2005-01-03 00:00:00,80.118,80.145,80.111,80.125,143200000.0
2005-01-03 00:01:00,80.131,80.153,80.109,80.125,243499998.0
2005-01-03 00:02:00,80.098,80.122,80.096,80.12,172300002.0
2005-01-03 00:03:00,80.169,80.185,80.139,80.139,240500001.0
2005-01-03 00:04:00,80.108,80.16,80.097,80.16,229599998.0
2005-01-03 00:05:00,80.163,80.185,80.163,80.183,227600000.0
2005-01-03 00:06:00,80.154,80.19,80.148,80.175,180199997.0
2005-01-03 00:07:00,80.182,80.201,80.158,80.174,116400000.0
2005-01-03 00:08:00,80.128,80.164,80.128,80.162,196799998.0
2005-01-03 00:09:00,80.129,80.152,80.107,80.109,173199999.0
2005-01-03 00:10:00,80.092,80.157,80.092,80.157,181999997.0
2005-01-03 00:11:00,80.145,80.145,80.088,80.088,197500001.0
2005-01-03 00:12:00,80.131,80.15,80.13,80.145,168699997.0
2005-01-03 00:13:00,80.124,80.151,80.116,80.123,337199999.0
2005-01-03 00:14:00,80.101,80.122,80.093,80.106,207200000.0
2005-01-03 00:15:00,80.126,80.143,80.108,80.117,157200000.0
2005-01-03 00:16:00,80.098,80.133,80.087,80.133,308700000.0
2005-01-03 00:17:00,80.136,80.15,80.129,80.15,133000003.0
2005-01-03 00:18:00,80.131,80.145,80.117,80.133,177399999.0
2005-01-03 00:19:00,80.145,80.15,80.13,80.13,176799998.0
2005-01-03 00:20:00,80.109,80.149,80.096,80.128,127100000.0
2005-01-03 00:21:00,80.136,80.141,80.1,80.1,104300000.0
2005-01-03 00:22:00,80.092,80.11,80.088,80.105,298499999.0
2005-01-03 00:23:00,80.088,80.144,80.088,80.144,316099998.0
2005-01-03 00:24:00,80.134,80.146,80.114,80.125,182299996.0
2005-01-03 00:25:00,80.132,80.158,80.106,80.116,118500000.0
2005-01-03 00:26:00,80.057,80.134,80.057,80.126,212799999.0
2005-01-03 00:27:00,80.108,80.123,80.099,80.12,219399997.0
2005-01-03 00:28:00,80.11,80.13,80.102,80.12,230900001.0
2005-01-03 00:29:00,80.107,80.172,80.107,80.172,124699998.0
2005-01-03 00:30:00,80.121,80.167,80.121,80.167,150899999.0
2005-01-03 00:31:00,80.177,80.179,80.142,80.142,192199998.0
2005-01-03 00:32:00,80.175,80.191,80.147,80.16,229599998.0
2005-01-03 00:33:00,80.168,80.176,80.151,80.151,134600000.0
2005-01-03 00:34:00,80.17,80.19,80.166,80.183,231400001.0
2005-01-03 00:35:00,80.158,80.158,80.127,80.127,109399999.0
2005-01-03 00:36:00,80.193,80.207,80.178,80.193,138800002.0
2005-01-03 00:37:00,80.21,80.218,80.189,80.19,188500001.0
2005-01-03 00:38:00,80.17,80.189,80.15,80.165,323399996.0
2005-01-03 00:39:00,80.191,80.2,80.149,80.149,74300001.0
2005-01-03 00:40:00,80.146,80.209,80.146,80.196,123599999.0
2005-01-03 00:41:00,80.212,80.226,80.203,80.226,230699999.0
2005-01-03 00:42:00,80.218,80.235,80.194,80.203,220100000.0
2005-01-03 00:43:00,80.215,80.215,80.168,80.188,156300002.0
2005-01-03 00:44:00,80.171,80.213,80.171,80.213,206000002.0
2005-01-03 00:45:00,80.207,80.238,80.189,80.2,124099999.0
2005-01-03 00:46:00,80.192,80.243,80.19,80.243,166899996.0
2005-01-03 00:47:00,80.277,80.298,80.256,80.256,113600001.0
2005-01-03 00:48:00,80.273,80.281,80.252,80.252,273600004.0
2005-01-03 00:49:00,80.206,80.233,80.197,80.233,119500000.0
2005-01-03 00:50:00,80.224,80.256,80.209,80.256,157700003.0
2005-01-03 00:51:00,80.255,80.257,80.231,80.238,301800001.0
2005-01-03 00:52:00,80.232,80.262,80.232,80.258,125400000.0
2005-01-03 00:53:00,80.255,80.265,80.21,80.22,201100001.0
2005-01-03 00:54:00,80.245,80.27,80.225,80.27,158899994.0
2005-01-03 00:55:00,80.24,80.261,80.216,80.219,191100000.0
2005-01-03 00:56:00,80.242,80.26,80.232,80.238,93899999.0
2005-01-03 00:57:00,80.244,80.264,80.223,80.232,189300000.0
2005-01-03 00:58:00,80.233,80.305,80.233,80.305,117700001.0
2005-01-03 00:59:00,80.277,80.29,80.266,80.285,136500000.0
2005-01-03 01:00:00,80.256,80.413,80.256,80.301,221599998.0
2005-01-03 01:01:00,80.38,80.38,80.187,80.209,221500002.0
2005-01-03 01:02:00,80.197,80.359,80.197,80.324,194899998.0
2005-01-03 01:03:00,80.317,80.318,80.27,80.27,95700001.0
2005-01-03 01:04:00,80.306,80.326,80.297,80.322,174400001.0
2005-01-03 01:05:00,80.323,80.344,80.319,80.331,214399998.0
2005-01-03 01:06:00,80.322,80.328,80.295,80.315,230700001.0
2005-01-03 01:07:00,80.314,80.328,80.303,80.328,81699999.0
2005-01-03 01:08:00,80.321,80.385,80.315,80.336,252200002.0
2005-01-03 01:09:00,80.338,80.355,80.326,80.336,202900000.0
2005-01-03 01:10:00,80.326,80.347,80.326,80.342,221999999.0
2005-01-03 01:11:00,80.321,80.34,80.268,80.276,266599998.0
2005-01-03 01:12:00,80.313,80.322,80.292,80.306,115399997.0
2005-01-03 01:13:00,80.315,80.325,80.301,80.302,130400000.0
2005-01-03 01:14:00,80.3,80.341,80.3,80.341,286000005.0
2005-01-03 01:15:00,80.307,80.333,80.295,80.307,146500000.0
2005-01-03 01:16:00,80.297,80.325,80.297,80.321,156000000.0
2005-01-03 01:17:00,80.313,80.33,80.273,80.288,320400002.0
2005-01-03 01:18:00,80.328,80.362,80.313,80.335,142000001.0
2005-01-03 01:19:00,80.389,80.463,80.384,80.426,187300001.0
2005-01-03 01:20:00,80.46,80.463,80.427,80.427,195999999.0
2005-01-03 01:21:00,80.423,80.437,80.382,80.415,139700000.0
2005-01-03 01:22:00,80.412,80.432,80.394,80.407,209600001.0
2005-01-03 01:23:00,80.408,80.408,80.355,80.355,210200001.0
2005-01-03 01:24:00,80.291,80.404,80.291,80.404,128699997.0
2005-01-03 01:25:00,80.387,80.407,80.356,80.369,239999998.0
2005-01-03 01:26:00,80.355,80.423,80.349,80.404,239199999.0
2005-01-03 01:27:00,80.43,80.43,80.41,80.41,81400000.0
2005-01-03 01:28:00,80.391,80.404,80.362,80.362,179399998.0
2005-01-03 01:29:00,80.381,80.393,80.37,80.37,146499999.0
2005-01-03 01:30:00,80.353,80.385,80.344,80.353,141800001.0
2005-01-03 01:31:00,80.38,80.38,80.33,80.33,318800004.0
2005-01-03 01:32:00,80.358,80.372,80.344,80.355,133599998.0
2005-01-03 01:33:00,80.374,80.374,80.326,80.336,145000000.0
2005-01-03 01:34:00,80.304,80.372,80.304,80.372,172400000.0
2005-01-03 01:35:00,80.358,80.372,80.322,80.337,124599998.0
2005-01-03 01:36:00,80.322,80.334,80.302,80.31,117800000.0
2005-01-03 01:37:00,80.293,80.326,80.282,80.289,216299996.0
2005-01-03 01:38:00,80.2,80.295,80.192,80.269,122399998.0
2005-01-03 01:39:00,80.302,80.327,80.302,80.326,103000000.0
2005-01-03 01:40:00,80.286,80.319,80.281,80.297,284600001.0
2005-01-03 01:41:00,80.32,80.32,80.263,80.266,160899998.0
2005-01-03 01:42:00,80.274,80.318,80.274,80.318,138699999.0
2005-01-03 01:43:00,80.312,80.325,80.301,80.307,214799998.0
2005-01-03 01:44:00,80.3,80.332,80.293,80.321,193599998.0
2005-01-03 01:45:00,80.31,80.33,80.302,80.32,228599998.0
2005-01-03 01:46:00,80.315,80.337,80.315,80.328,188899999.0
2005-01-03 01:47:00,80.323,80.339,80.317,80.332,206100003.0
2005-01-03 01:48:00,80.29,80.338,80.29,80.338,135899999.0
2005-01-03 01:49:00,80.347,80.347,80.292,80.292,195900001.0
2005-01-03 01:50:00,80.285,80.303,80.274,80.293,87000001.0
2005-01-03 01:51:00,80.31,80.323,80.283,80.283,130299998.0
2005-01-03 01:52:00,80.28,80.32,80.274,80.3,144799999.0
2005-01-03 01:53:00,80.341,80.358,80.319,80.328,149000000.0
2005-01-03 01:54:00,80.331,80.349,80.315,80.33,170899998.0
2005-01-03 01:55:00,80.327,80.328,80.299,80.299,145100002.0
2005-01-03 01:56:00,80.33,80.34,80.312,80.316,137900004.0
2005-01-03 01:57:00,80.35,80.35,80.323,80.33,209000001.0
2005-01-03 01:58:00,80.293,80.331,80.291,80.311,196000000.0
2005-01-03 01:59:00,80.322,80.341,80.293,80.293,452300000.0
2005-01-03 02:00:00,80.28,80.327,80.28,80.327,152800000.0
2005-01-03 02:01:00,80.311,80.325,80.265,80.275,205000000.0
2005-01-03 02:02:00,80.292,80.313,80.281,80.281,230999999.0
2005-01-03 02:03:00,80.297,80.33,80.292,80.295,232999999.0
2005-01-03 02:04:00,80.299,80.317,80.286,80.314,219300001.0
2005-01-03 02:05:00,80.319,80.326,80.304,80.305,208200000.0
2005-01-03 02:06:00,80.299,80.327,80.288,80.309,159600002.0
2005-01-03 02:07:00,80.33,80.33,80.303,80.304,332799996.0
2005-01-03 02:08:00,80.32,80.324,80.281,80.285,200899998.0
2005-01-03 02:09:00,80.29,80.313,80.281,80.313,127999998.0
2005-01-03 02:10:00,80.276,80.308,80.276,80.293,118600000.0
2005-01-03 02:11:00,80.279,80.319,80.279,80.305,218199997.0
2005-01-03 02:12:00,80.291,80.311,80.279,80.29,288600000.0
2005-01-03 02:13:00,80.28,80.289,80.267,80.267,210500002.0
2005-01-03 02:14:00,80.287,80.291,80.266,80.29,271999994.0
2005-01-03 02:15:00,80.295,80.306,80.264,80.279,299099997.0
2005-01-03 02:16:00,80.242,80.304,80.242,80.304,164099998.0
2005-01-03 02:17:00,80.294,80.313,80.29,80.301,131100002.0
2005-01-03 02:18:00,80.277,80.325,80.277,80.325,183799998.0
2005-01-03 02:19:00,80.32,80.32,80.287,80.287,172900002.0
2005-01-03 02:20:00,80.307,80.324,80.289,80.312,172300002.0
2005-01-03 02:21:00,80.295,80.308,80.276,80.301,240600000.0
2005-01-03 02:22:00,80.28,80.32,80.28,80.32,102899998.0
2005-01-03 02:23:00,80.312,80.331,80.286,80.312,212699998.0
2005-01-03 02:24:00,80.305,80.342,80.295,80.315,157200002.0
2005-01-03 02:25:00,80.315,80.343,80.302,80.324,170999997.0
2005-01-03 02:26:00,80.336,80.348,80.319,80.319,88599999.0
2005-01-03 02:27:00,80.342,80.359,80.323,80.359,201100002.0
2005-01-03 02:28:00,80.335,80.357,80.313,80.318,215299998.0
2005-01-03 02:29:00,80.311,80.319,80.291,80.298,185599997.0
2005-01-03 02:30:00,80.296,80.316,80.268,80.316,150300001.0
2005-01-03 02:31:00,80.308,80.33,80.277,80.29,232299998.0
2005-01-03 02:32:00,80.294,80.321,80.278,80.291,201300000.0
2005-01-03 02:33:00,80.273,80.314,80.269,80.314,167700002.0
2005-01-03 02:34:00,80.261,80.293,80.251,80.275,211500000.0
2005-01-03 02:35:00,80.281,80.297,80.242,80.242,105400001.0
2005-01-03 02:36:00,80.229,80.241,80.213,80.213,88000001.0
2005-01-03 02:37:00,80.21,80.229,80.193,80.21,219399995.0
2005-01-03 02:38:00,80.213,80.245,80.213,80.241,217500000.0
2005-01-03 02:39:00,80.25,80.272,80.186,80.209,228000000.0
2005-01-03 02:40:00,80.205,80.215,80.196,80.205,118299999.0
2005-01-03 02:41:00,80.222,80.226,80.192,80.211,179600003.0
2005-01-03 02:42:00,80.193,80.214,80.171,80.19,172300000.0
2005-01-03 02:43:00,80.163,80.188,80.138,80.188,191500001.0
2005-01-03 02:44:00,80.155,80.181,80.149,80.155,107699999.0
2005-01-03 02:45:00,80.179,80.213,80.166,80.183,270300002.0
2005-01-03 02:46:00,80.176,80.192,80.152,80.17,190899996.0
2005-01-03 02:47:00,80.135,80.17,80.117,80.15,158900001.0
2005-01-03 02:48:00,80.109,80.146,80.109,80.142,175199998.0
2005-01-03 02:49:00,80.139,80.16,80.09,80.1,157800002.0
2005-01-03 02:50:00,80.092,80.11,80.071,80.093,260400001.0
2005-01-03 02:51:00,80.086,80.089,80.032,80.034,276900002.0
2005-01-03 02:52:00,80.047,80.069,80.032,80.035,302200007.0
2005-01-03 02:53:00,80.039,80.07,80.031,80.05,247500002.0
2005-01-03 02:54:00,80.042,80.054,80.024,80.026,161799999.0
2005-01-03 02:55:00,80.063,80.076,80.051,80.054,164099998.0
2005-01-03 02:56:00,80.068,80.088,80.057,80.068,312199998.0
2005-01-03 02:57:00,80.119,80.126,80.08,80.111,256700003.0
2005-01-03 02:58:00,80.088,80.112,80.078,80.096,169499998.0
2005-01-03 02:59:00,80.094,80.115,80.087,80.115,70699999.0
2005-01-03 03:00:00,80.113,80.123,80.094,80.11,195000003.0
2005-01-03 03:01:00,80.107,80.13,80.096,80.11,135199999.0
2005-01-03 03:02:00,80.092,80.109,80.078,80.092,95800000.0
2005-01-03 03:03:00,80.097,80.127,80.096,80.115,181299998.0
2005-01-03 03:04:00,80.109,80.122,80.085,80.107,153800000.0
2005-01-03 03:05:00,80.136,80.136,80.1,80.107,143899998.0
2005-01-03 03:06:00,80.103,80.13,80.102,80.13,157499999.0
2005-01-03 03:07:00,80.129,80.148,80.116,80.135,183000003.0
2005-01-03 03:08:00,80.099,80.132,80.096,80.127,244899997.0
2005-01-03 03:09:00,80.155,80.195,80.149,80.168,141600002.0
2005-01-03 03:10:00,80.125,80.144,80.119,80.137,219900001.0
2005-01-03 03:11:00,80.128,80.139,80.113,80.126,110799999.0
2005-01-03 03:12:00,80.125,80.151,80.108,80.124,269900003.0
2005-01-03 03:13:00,80.135,80.158,80.135,80.158,134799998.0
2005-01-03 03:14:00,80.162,80.178,80.141,80.141,160500001.0
2005-01-03 03:15:00,80.18,80.195,80.165,80.184,145800001.0
2005-01-03 03:16:00,80.149,80.18,80.149,80.167,165500001.0
2005-01-03 03:17:00,80.166,80.177,80.146,80.146,188600001.0
2005-01-03 03:18:00,80.134,80.148,80.108,80.12,183700001.0
2005-01-03 03:19:00,80.089,80.111,80.073,80.085,218600000.0
2005-01-03 03:20:00,80.069,80.082,80.05,80.07,282599993.0
2005-01-03 03:21:00,80.068,80.083,80.053,80.075,95800001.0
2005-01-03 03:22:00,80.059,80.079,80.057,80.06,139699999.0
2005-01-03 03:23:00,80.091,80.103,80.069,80.077,153500001.0
2005-01-03 03:24:00,80.059,80.067,80.037,80.037,171899997.0
2005-01-03 03:25:00,80.038,80.068,80.037,80.068,218399998.0
2005-01-03 03:26:00,80.043,80.098,80.043,80.066,249699997.0
2005-01-03 03:27:00,80.071,80.086,80.058,80.068,153400000.0
2005-01-03 03:28:00,80.081,80.098,80.05,80.06,138799999.0
2005-01-03 03:29:00,80.062,80.062,80.032,80.04,321299994.0
2005-01-03 03:30:00,80.057,80.098,80.054,80.076,193600002.0
2005-01-03 03:31:00,80.097,80.117,80.084,80.104,225300000.0
2005-01-03 03:32:00,80.069,80.073,80.042,80.055,205199994.0
2005-01-03 03:33:00,80.073,80.084,80.049,80.066,121899999.0
2005-01-03 03:34:00,80.074,80.095,80.048,80.071,149800000.0
2005-01-03 03:35:00,80.063,80.089,80.052,80.062,150800003.0
2005-01-03 03:36:00,80.047,80.082,80.047,80.082,241799998.0
2005-01-03 03:37:00,80.077,80.087,80.041,80.076,194899999.0
2005-01-03 03:38:00,80.077,80.104,80.068,80.102,217099999.0
2005-01-03 03:39:00,80.06,80.082,80.053,80.081,209099998.0
2005-01-03 03:40:00,80.086,80.114,80.086,80.114,341400002.0
2005-01-03 03:41:00,80.093,80.118,80.093,80.115,185800001.0
2005-01-03 03:42:00,80.085,80.118,80.085,80.111,86800000.0
2005-01-03 03:43:00,80.119,80.12,80.047,80.047,219099997.0
2005-01-03 03:44:00,80.089,80.107,80.076,80.082,243200001.0
2005-01-03 03:45:00,80.105,80.105,80.066,80.066,170299997.0
2005-01-03 03:46:00,80.06,80.075,80.044,80.056,222500000.0
2005-01-03 03:47:00,80.044,80.067,80.039,80.061,167300000.0
2005-01-03 03:48:00,80.026,80.059,80.024,80.059,201399999.0
2005-01-03 03:49:00,80.059,80.059,80.028,80.042,206100002.0
2005-01-03 03:50:00,80.016,80.046,79.989,80.03,160000004.0
2005-01-03 03:51:00,80.011,80.032,79.998,80.023,162099999.0
2005-01-03 03:52:00,79.979,80.019,79.979,79.999,219500000.0
2005-01-03 03:53:00,79.974,80.019,79.974,80.005,170599999.0
2005-01-03 03:54:00,79.988,80.018,79.988,80.015,249900001.0
2005-01-03 03:55:00,79.998,79.998,79.973,79.985,167200003.0
2005-01-03 03:56:00,80.004,80.012,79.983,79.989,247299993.0
2005-01-03 03:57:00,79.983,80.014,79.983,79.992,173200002.0
2005-01-03 03:58:00,79.97,80.0,79.958,79.974,135400001.0
2005-01-03 03:59:00,79.965,79.986,79.955,79.972,187300001.0
2005-01-03 04:00:00,79.954,79.972,79.916,79.916,243300001.0
2005-01-03 04:01:00,79.948,79.987,79.943,79.965,157499999.0
2005-01-03 04:02:00,79.939,79.992,79.939,79.978,112699999.0
2005-01-03 04:03:00,79.986,79.996,79.966,79.98,183100000.0
2005-01-03 04:04:00,80.004,80.004,79.966,79.984,266999996.0
2005-01-03 04:05:00,80.005,80.02,79.988,80.008,171899999.0
2005-01-03 04:06:00,79.986,80.007,79.943,79.96,173499999.0
2005-01-03 04:07:00,79.961,79.995,79.948,79.995,232999997.0
2005-01-03 04:08:00,79.966,79.994,79.955,79.97,176000000.0
2005-01-03 04:09:00,79.965,79.99,79.959,79.99,60400000.0
2005-01-03 04:10:00,79.973,79.99,79.955,79.99,169699995.0
2005-01-03 04:11:00,80.007,80.009,79.974,79.974,79500000.0
2005-01-03 04:12:00,79.995,80.003,79.964,79.984,147000001.0
2005-01-03 04:13:00,79.987,79.997,79.964,79.976,322399997.0
2005-01-03 04:14:00,79.981,79.996,79.974,79.992,143400001.0
2005-01-03 04:15:00,80.015,80.015,79.979,79.983,254900002.0
2005-01-03 04:16:00,79.98,79.992,79.957,79.973,285999995.0
2005-01-03 04:17:00,79.979,79.98,79.954,79.96,199799996.0
2005-01-03 04:18:00,79.97,79.99,79.956,79.975,101100000.0
2005-01-03 04:19:00,79.98,80.005,79.979,79.979,317300006.0
2005-01-03 04:20:00,79.942,79.966,79.94,79.957,212199997.0
2005-01-03 04:21:00,79.959,79.959,79.934,79.934,68800001.0
2005-01-03 04:22:00,79.94,79.962,79.934,79.949,68300001.0
2005-01-03 04:23:00,79.975,79.991,79.961,79.963,177900001.0
2005-01-03 04:24:00,79.931,79.976,79.931,79.976,117799998.0
2005-01-03 04:25:00,79.948,79.966,79.939,79.947,143599999.0
2005-01-03 04:26:00,79.917,79.964,79.914,79.964,148599998.0
2005-01-03 04:27:00,79.956,79.97,79.932,79.95,136000000.0
2005-01-03 04:28:00,79.973,79.987,79.958,79.978,184100002.0
2005-01-03 04:29:00,79.967,79.987,79.95,79.983,112300000.0
2005-01-03 04:30:00,79.972,79.986,79.96,79.966,172000002.0
2005-01-03 04:31:00,79.98,79.996,79.955,79.99,189200001.0
2005-01-03 04:32:00,79.969,80.001,79.969,80.001,217199998.0
2005-01-03 04:33:00,79.974,80.004,79.956,79.967,201899998.0
2005-01-03 04:34:00,79.99,80.005,79.977,79.984,179200001.0
2005-01-03 04:35:00,79.965,79.985,79.947,79.965,122099999.0
2005-01-03 04:36:00,79.967,79.979,79.95,79.961,138400000.0
2005-01-03 04:37:00,79.95,79.97,79.927,79.952,146099999.0
2005-01-03 04:38:00,79.977,79.977,79.922,79.922,168100002.0
2005-01-03 04:39:00,79.898,79.929,79.898,79.903,181499997.0
2005-01-03 04:40:00,79.93,79.936,79.904,79.911,227699996.0
2005-01-03 04:41:00,79.903,79.919,79.893,79.915,225899998.0
2005-01-03 04:42:00,79.91,79.91,79.873,79.89,254199999.0
2005-01-03 04:43:00,79.915,79.92,79.901,79.902,61299998.0
2005-01-03 04:44:00,79.898,79.906,79.873,79.891,145500000.0
2005-01-03 04:45:00,79.877,79.91,79.874,79.891,173899999.0
2005-01-03 04:46:00,79.889,79.906,79.877,79.893,178299999.0
2005-01-03 04:47:00,79.872,79.895,79.869,79.877,184899998.0
2005-01-03 04:48:00,79.872,79.907,79.867,79.877,282500002.0
2005-01-03 04:49:00,79.9,79.91,79.879,79.897,99300002.0
2005-01-03 04:50:00,79.869,79.909,79.855,79.881,172100000.0
2005-01-03 04:51:00,79.883,79.9,79.869,79.89,187599999.0
2005-01-03 04:52:00,79.86,79.908,79.853,79.888,171300000.0
2005-01-03 04:53:00,79.903,79.93,79.895,79.909,421799992.0
2005-01-03 04:54:00,79.874,79.891,79.857,79.877,286300002.0
2005-01-03 04:55:00,79.863,79.89,79.855,79.875,132699999.0
2005-01-03 04:56:00,79.873,79.873,79.841,79.844,233699998.0
2005-01-03 04:57:00,79.828,79.848,79.813,79.82,204799997.0
2005-01-03 04:58:00,79.798,79.816,79.782,79.799,189499999.0
2005-01-03 04:59:00,79.766,79.784,79.756,79.772,87100000.0
2005-01-03 05:00:00,79.757,79.784,79.738,79.769,165199998.0
2005-01-03 05:01:00,79.765,79.786,79.752,79.776,175300000.0
2005-01-03 05:02:00,79.784,79.795,79.76,79.775,181199999.0
2005-01-03 05:03:00,79.775,79.811,79.773,79.793,102400000.0
2005-01-03 05:04:00,79.793,79.816,79.789,79.798,159499999.0
2005-01-03 05:05:00,79.784,79.816,79.77,79.804,224000003.0
2005-01-03 05:06:00,79.766,79.805,79.761,79.791,209900000.0
2005-01-03 05:07:00,79.806,79.806,79.77,79.777,188599999.0
2005-01-03 05:08:00,79.801,79.832,79.766,79.774,160200002.0
2005-01-03 05:09:00,79.748,79.78,79.745,79.753,181599999.0
2005-01-03 05:10:00,79.741,79.75,79.716,79.724,161400000.0
2005-01-03 05:11:00,79.742,79.763,79.717,79.731,167499999.0
2005-01-03 05:12:00,79.778,79.817,79.778,79.817,134000001.0
2005-01-03 05:13:00,79.844,79.855,79.817,79.83,193599998.0
2005-01-03 05:14:00,79.82,79.837,79.8,79.805,179899999.0
2005-01-03 05:15:00,79.799,79.823,79.777,79.796,220700002.0
2005-01-03 05:16:00,79.789,79.889,79.789,79.889,164599999.0
2005-01-03 05:17:00,79.864,79.889,79.844,79.873,200000000.0
2005-01-03 05:18:00,79.864,79.898,79.864,79.868,167700002.0
2005-01-03 05:19:00,79.867,79.891,79.858,79.873,223799998.0
2005-01-03 05:20:00,79.873,79.873,79.83,79.83,123499999.0
2005-01-03 05:21:00,79.844,79.857,79.826,79.839,227299998.0
2005-01-03 05:22:00,79.853,79.865,79.834,79.834,228700002.0
2005-01-03 05:23:00,79.839,79.863,79.824,79.832,182699998.0
2005-01-03 05:24:00,79.865,79.878,79.785,79.785,156100000.0
2005-01-03 05:25:00,79.791,79.815,79.778,79.792,129800000.0
2005-01-03 05:26:00,79.777,79.799,79.753,79.762,181599999.0
2005-01-03 05:27:00,79.778,79.778,79.718,79.718,182900001.0
2005-01-03 05:28:00,79.738,79.772,79.727,79.741,215099998.0
2005-01-03 05:29:00,79.736,79.783,79.729,79.783,327000002.0
2005-01-03 05:30:00,79.786,79.841,79.786,79.81,245999997.0
2005-01-03 05:31:00,79.823,79.859,79.816,79.82,229000002.0
2005-01-03 05:32:00,79.811,79.844,79.809,79.82,271399993.0
2005-01-03 05:33:00,79.819,79.827,79.796,79.801,241100001.0
2005-01-03 05:34:00,79.812,79.835,79.805,79.831,213300004.0
2005-01-03 05:35:00,79.807,79.83,79.795,79.819,221699997.0
2005-01-03 05:36:00,79.815,79.845,79.772,79.784,146900001.0
2005-01-03 05:37:00,79.754,79.81,79.754,79.797,228399999.0
2005-01-03 05:38:00,79.786,79.815,79.77,79.8,271299998.0
2005-01-03 05:39:00,79.797,79.804,79.778,79.785,213400001.0
2005-01-03 05:40:00,79.77,79.77,79.694,79.71,175700001.0
2005-01-03 05:41:00,79.665,79.701,79.62,79.623,197899999.0
2005-01-03 05:42:00,79.583,79.628,79.583,79.597,91800000.0
2005-01-03 05:43:00,79.61,79.647,79.602,79.643,223900001.0
2005-01-03 05:44:00,79.611,79.665,79.6,79.665,179400000.0
2005-01-03 05:45:00,79.728,79.826,79.726,79.809,205599996.0
2005-01-03 05:46:00,79.854,79.886,79.84,79.856,215999999.0
2005-01-03 05:47:00,79.869,79.927,79.869,79.896,141900000.0
2005-01-03 05:48:00,79.883,79.898,79.858,79.885,150300000.0
2005-01-03 05:49:00,79.847,79.89,79.844,79.862,228399999.0
2005-01-03 05:50:00,79.85,79.854,79.805,79.813,151600000.0
2005-01-03 05:51:00,79.816,79.898,79.806,79.898,140199997.0
2005-01-03 05:52:00,79.884,79.926,79.829,79.856,217300001.0
2005-01-03 05:53:00,79.866,79.916,79.866,79.905,165399997.0
2005-01-03 05:54:00,79.878,79.928,79.87,79.878,169200000.0
2005-01-03 05:55:00,79.863,79.887,79.849,79.868,229600000.0
2005-01-03 05:56:00,79.831,79.914,79.829,79.89,229999998.0
2005-01-03 05:57:00,79.885,79.905,79.834,79.847,276200003.0
2005-01-03 05:58:00,79.828,79.869,79.828,79.863,150000000.0
2005-01-03 05:59:00,79.855,79.876,79.835,79.842,222200002.0
2005-01-03 06:00:00,79.872,79.896,79.854,79.868,255700000.0
2005-01-03 06:01:00,79.875,79.913,79.866,79.913,193500000.0
2005-01-03 06:02:00,79.915,79.958,79.915,79.941,149800001.0
2005-01-03 06:03:00,79.922,79.933,79.892,79.905,326099995.0
2005-01-03 06:04:00,79.88,79.928,79.878,79.928,144100001.0
2005-01-03 06:05:00,79.923,79.939,79.894,79.919,139199999.0
2005-01-03 06:06:00,79.942,79.961,79.923,79.946,128399998.0
2005-01-03 06:07:00,79.921,79.921,79.876,79.876,200700000.0
2005-01-03 06:08:00,79.878,79.906,79.86,79.88,229699999.0
2005-01-03 06:09:00,79.874,79.908,79.873,79.897,214699999.0
2005-01-03 06:10:00,79.866,79.87,79.834,79.841,184399996.0
2005-01-03 06:11:00,79.831,79.848,79.818,79.84,91600000.0
2005-01-03 06:12:00,79.805,79.852,79.805,79.852,190999997.0
2005-01-03 06:13:00,79.837,79.837,79.783,79.796,229299997.0
2005-01-03 06:14:00,79.805,79.817,79.758,79.758,189500002.0
2005-01-03 06:15:00,79.755,79.789,79.755,79.774,135299999.0
2005-01-03 06:16:00,79.771,79.799,79.759,79.776,197999997.0
2005-01-03 06:17:00,79.772,79.791,79.765,79.789,187999998.0
2005-01-03 06:18:00,79.802,79.802,79.752,79.752,229799999.0
2005-01-03 06:19:00,79.772,79.805,79.748,79.764,99800002.0
2005-01-03 06:20:00,79.714,79.787,79.714,79.783,139199998.0
2005-01-03 06:21:00,79.76,79.793,79.76,79.78,183399998.0
2005-01-03 06:22:00,79.758,79.802,79.746,79.78,292499997.0
2005-01-03 06:23:00,79.807,79.808,79.775,79.78,169099997.0
2005-01-03 06:24:00,79.793,79.813,79.77,79.784,260399996.0
2005-01-03 06:25:00,79.764,79.812,79.762,79.784,242200000.0
2005-01-03 06:26:00,79.762,79.783,79.746,79.755,149400002.0
2005-01-03 06:27:00,79.763,79.775,79.739,79.739,116299999.0
2005-01-03 06:28:00,79.738,79.772,79.733,79.743,76700000.0
2005-01-03 06:29:00,79.735,79.755,79.712,79.742,216500002.0
2005-01-03 06:30:00,79.724,79.767,79.712,79.746,148600000.0
2005-01-03 06:31:00,79.753,79.753,79.706,79.711,98500001.0
2005-01-03 06:32:00,79.696,79.721,79.686,79.721,164800001.0
2005-01-03 06:33:00,79.699,79.713,79.685,79.712,181999998.0
2005-01-03 06:34:00,79.707,79.731,79.694,79.71,160500002.0
2005-01-03 06:35:00,79.711,79.744,79.711,79.733,160899999.0
2005-01-03 06:36:00,79.68,79.717,79.68,79.716,102800000.0
2005-01-03 06:37:00,79.708,79.723,79.69,79.702,139599998.0
2005-01-03 06:38:00,79.712,79.736,79.7,79.736,271200000.0
2005-01-03 06:39:00,79.702,79.765,79.702,79.765,206099999.0
2005-01-03 06:40:00,79.751,79.754,79.724,79.729,247400001.0
2005-01-03 06:41:00,79.706,79.76,79.706,79.76,108200001.0
2005-01-03 06:42:00,79.741,79.771,79.741,79.765,214199998.0
2005-01-03 06:43:00,79.774,79.774,79.738,79.747,164199999.0
2005-01-03 06:44:00,79.736,79.788,79.724,79.768,151099998.0
2005-01-03 06:45:00,79.772,79.792,79.766,79.77,201499999.0
2005-01-03 06:46:00,79.769,79.803,79.769,79.8,257699999.0
2005-01-03 06:47:00,79.781,79.805,79.761,79.772,206099999.0
2005-01-03 06:48:00,79.763,79.784,79.761,79.774,237500000.0
2005-01-03 06:49:00,79.761,79.773,79.739,79.75,165199998.0
2005-01-03 06:50:00,79.756,79.776,79.738,79.754,103900000.0
2005-01-03 06:51:00,79.768,79.802,79.759,79.787,198299997.0
2005-01-03 06:52:00,79.795,79.797,79.775,79.78,146499999.0
2005-01-03 06:53:00,79.8,79.823,79.786,79.804,108500000.0
2005-01-03 06:54:00,79.807,79.842,79.803,79.822,245600003.0
2005-01-03 06:55:00,79.822,79.822,79.8,79.8,99600001.0
2005-01-03 06:56:00,79.795,79.847,79.787,79.829,213399997.0
2005-01-03 06:57:00,79.832,79.841,79.807,79.823,176200000.0
2005-01-03 06:58:00,79.818,79.847,79.809,79.822,243299997.0
2005-01-03 06:59:00,79.821,79.869,79.804,79.847,177499998.0
2005-01-03 07:00:00,79.798,79.863,79.798,79.863,137699999.0
2005-01-03 07:01:00,79.847,79.9,79.847,79.9,123799999.0
2005-01-03 07:02:00,79.842,79.883,79.842,79.878,213100001.0
2005-01-03 07:03:00,79.888,79.888,79.842,79.842,185400001.0
2005-01-03 07:04:00,79.857,79.874,79.842,79.861,164199999.0
2005-01-03 07:05:00,79.854,79.892,79.854,79.871,311900000.0
2005-01-03 07:06:00,79.877,79.895,79.86,79.875,198399997.0
2005-01-03 07:07:00,79.866,79.889,79.84,79.865,184699997.0
2005-01-03 07:08:00,79.848,79.848,79.821,79.842,100400000.0
2005-01-03 07:09:00,79.832,79.873,79.832,79.844,127800001.0
2005-01-03 07:10:00,79.812,79.844,79.811,79.83,108900000.0
2005-01-03 07:11:00,79.845,79.864,79.832,79.845,133599999.0
2005-01-03 07:12:00,79.847,79.884,79.847,79.884,230699998.0
2005-01-03 07:13:00,79.852,79.874,79.844,79.87,231800001.0
2005-01-03 07:14:00,79.852,79.892,79.852,79.892,157000001.0
2005-01-03 07:15:00,79.884,79.9,79.861,79.882,196399999.0
2005-01-03 07:16:00,79.829,79.883,79.829,79.88,213600000.0
2005-01-03 07:17:00,79.874,79.911,79.874,79.911,105500001.0
2005-01-03 07:18:00,79.885,79.91,79.876,79.887,156400001.0
2005-01-03 07:19:00,79.887,79.903,79.877,79.884,353299999.0
2005-01-03 07:20:00,79.89,79.908,79.868,79.89,146800000.0
2005-01-03 07:21:00,79.91,79.931,79.887,79.887,175600001.0
2005-01-03 07:22:00,79.855,79.913,79.855,79.913,111199999.0
2005-01-03 07:23:00,79.92,79.941,79.883,79.883,200499999.0
2005-01-03 07:24:00,79.892,79.94,79.861,79.924,120900000.0
2005-01-03 07:25:00,79.935,79.949,79.918,79.924,286000000.0
2005-01-03 07:26:00,79.918,79.957,79.906,79.957,385499993.0
2005-01-03 07:27:00,79.952,79.952,79.907,79.917,138100000.0
2005-01-03 07:28:00,79.924,79.945,79.913,79.923,255500002.0
2005-01-03 07:29:00,79.933,79.95,79.896,79.906,157100002.0
2005-01-03 07:30:00,79.871,79.91,79.858,79.887,104799999.0
2005-01-03 07:31:00,79.894,79.926,79.879,79.901,149600002.0
2005-01-03 07:32:00,79.892,79.931,79.879,79.92,230499999.0
2005-01-03 07:33:00,79.943,79.96,79.934,79.953,265400000.0
2005-01-03 07:34:00,79.917,79.947,79.913,79.929,162599999.0
2005-01-03 07:35:00,79.936,79.961,79.919,79.941,311800000.0
2005-01-03 07:36:00,79.929,79.957,79.926,79.94,223899994.0
2005-01-03 07:37:00,79.954,79.954,79.922,79.939,138800000.0
2005-01-03 07:38:00,79.94,79.955,79.923,79.927,203300000.0
2005-01-03 07:39:00,79.947,79.947,79.91,79.913,138100002.0
2005-01-03 07:40:00,79.916,79.939,79.901,79.924,189499997.0
2005-01-03 07:41:00,79.936,79.936,79.908,79.908,116000001.0
2005-01-03 07:42:00,79.905,79.915,79.891,79.891,110799999.0
2005-01-03 07:43:00,79.917,79.935,79.908,79.926,111200000.0
2005-01-03 07:44:00,79.93,79.945,79.907,79.931,239100001.0
2005-01-03 07:45:00,79.92,79.944,79.881,79.89,106800001.0
2005-01-03 07:46:00,79.871,79.908,79.85,79.886,200200001.0
2005-01-03 07:47:00,79.889,79.896,79.853,79.853,118399998.0
2005-01-03 07:48:00,79.847,79.867,79.822,79.84,242499999.0
2005-01-03 07:49:00,79.843,79.86,79.825,79.834,277000005.0
2005-01-03 07:50:00,79.838,79.885,79.831,79.831,189000000.0
2005-01-03 07:51:00,79.858,79.858,79.822,79.822,72200001.0
2005-01-03 07:52:00,79.833,79.833,79.79,79.79,98100001.0
2005-01-03 07:53:00,79.811,79.836,79.795,79.836,160799999.0
2005-01-03 07:54:00,79.811,79.855,79.811,79.855,28800000.0
2005-01-03 07:55:00,79.833,79.858,79.827,79.858,265300000.0
2005-01-03 07:56:00,79.83,79.851,79.797,79.819,287199998.0
2005-01-03 07:57:00,79.825,79.844,79.815,79.829,132900000.0
2005-01-03 07:58:00,79.816,79.859,79.816,79.843,81999999.0
2005-01-03 07:59:00,79.823,79.836,79.796,79.836,133500001.0
2005-01-03 08:00:00,79.814,79.841,79.806,79.825,236800000.0
2005-01-03 08:01:00,79.847,79.859,79.822,79.822,180299999.0
2005-01-03 08:02:00,79.77,79.841,79.77,79.841,140600000.0
2005-01-03 08:03:00,79.847,79.847,79.818,79.822,181500002.0
2005-01-03 08:04:00,79.835,79.854,79.821,79.833,216200000.0
2005-01-03 08:05:00,79.849,79.849,79.806,79.822,278499997.0
2005-01-03 08:06:00,79.829,79.852,79.82,79.834,148800001.0
2005-01-03 08:07:00,79.834,79.855,79.824,79.843,282199998.0
2005-01-03 08:08:00,79.854,79.867,79.841,79.841,157100001.0
2005-01-03 08:09:00,79.869,79.873,79.83,79.859,227899997.0
2005-01-03 08:10:00,79.827,79.856,79.813,79.832,302399998.0
2005-01-03 08:11:00,79.815,79.843,79.815,79.838,125200000.0
2005-01-03 08:12:00,79.847,79.847,79.82,79.83,184100005.0
2005-01-03 08:13:00,79.834,79.848,79.811,79.819,196200001.0
2005-01-03 08:14:00,79.814,79.831,79.797,79.813,224500001.0
2005-01-03 08:15:00,79.817,79.872,79.817,79.872,219199998.0
2005-01-03 08:16:00,79.837,79.871,79.828,79.871,173300001.0
2005-01-03 08:17:00,79.87,79.87,79.826,79.827,217499999.0
2005-01-03 08:18:00,79.834,79.85,79.827,79.827,183400002.0
2005-01-03 08:19:00,79.85,79.869,79.819,79.83,149300000.0
2005-01-03 08:20:00,79.814,79.852,79.812,79.852,185900001.0
2005-01-03 08:21:00,79.83,79.845,79.796,79.813,262000001.0
2005-01-03 08:22:00,79.804,79.834,79.792,79.819,78000002.0
2005-01-03 08:23:00,79.831,79.846,79.809,79.834,137399999.0
2005-01-03 08:24:00,79.778,79.831,79.775,79.831,123100000.0
2005-01-03 08:25:00,79.799,79.852,79.799,79.828,232499999.0
2005-01-03 08:26:00,79.813,79.831,79.805,79.823,96500000.0
2005-01-03 08:27:00,79.841,79.841,79.808,79.808,225999999.0
2005-01-03 08:28:00,79.821,79.836,79.798,79.819,279499992.0
2005-01-03 08:29:00,79.795,79.8,79.779,79.785,126399998.0
2005-01-03 08:30:00,79.789,79.819,79.778,79.794,204899999.0
2005-01-03 08:31:00,79.8,79.815,79.77,79.77,107400000.0
2005-01-03 08:32:00,79.792,79.792,79.748,79.748,162699999.0
2005-01-03 08:33:00,79.742,79.759,79.732,79.75,230399999.0
2005-01-03 08:34:00,79.749,79.749,79.697,79.697,107100000.0
2005-01-03 08:35:00,79.719,79.719,79.692,79.701,168799998.0
2005-01-03 08:36:00,79.695,79.754,79.688,79.705,263899999.0
2005-01-03 08:37:00,79.737,79.737,79.668,79.668,135799998.0
2005-01-03 08:38:00,79.668,79.702,79.658,79.702,252099997.0
2005-01-03 08:39:00,79.718,79.732,79.699,79.715,209500000.0
2005-01-03 08:40:00,79.697,79.729,79.697,79.724,133800000.0
2005-01-03 08:41:00,79.733,79.761,79.72,79.741,73800000.0
2005-01-03 08:42:00,79.754,79.797,79.754,79.796,127100001.0
2005-01-03 08:43:00,79.772,79.82,79.772,79.807,166199997.0
2005-01-03 08:44:00,79.813,79.85,79.802,79.83,288299996.0
2005-01-03 08:45:00,79.785,79.802,79.777,79.785,120499996.0
2005-01-03 08:46:00,79.79,79.815,79.779,79.78,181199999.0
2005-01-03 08:47:00,79.77,79.823,79.769,79.823,245699997.0
2005-01-03 08:48:00,79.808,79.824,79.779,79.791,136200000.0
2005-01-03 08:49:00,79.794,79.802,79.772,79.773,205000002.0
2005-01-03 08:50:00,79.726,79.74,79.675,79.685,289000001.0
2005-01-03 08:51:00,79.66,79.69,79.634,79.653,335899999.0
2005-01-03 08:52:00,79.67,79.72,79.67,79.692,159299997.0
2005-01-03 08:53:00,79.727,79.749,79.659,79.66,191899998.0
2005-01-03 08:54:00,79.687,79.793,79.685,79.793,102200001.0
2005-01-03 08:55:00,79.707,79.719,79.646,79.673,273099999.0
2005-01-03 08:56:00,79.671,79.671,79.622,79.622,139300001.0
2005-01-03 08:57:00,79.628,79.668,79.61,79.61,311699995.0
2005-01-03 08:58:00,79.583,79.661,79.583,79.661,125400000.0
2005-01-03 08:59:00,79.643,79.659,79.611,79.626,181200000.0
2005-01-03 09:00:00,79.596,79.635,79.596,79.632,293100000.0
2005-01-03 09:01:00,79.647,79.652,79.628,79.632,126900000.0
2005-01-03 09:02:00,79.667,79.696,79.667,79.685,169700002.0
2005-01-03 09:03:00,79.691,79.703,79.666,79.671,238999997.0
2005-01-03 09:04:00,79.671,79.732,79.671,79.708,278399997.0
2005-01-03 09:05:00,79.708,79.755,79.708,79.729,151900000.0
2005-01-03 09:06:00,79.689,79.74,79.683,79.74,178500004.0
2005-01-03 09:07:00,79.73,79.73,79.682,79.682,150199997.0
2005-01-03 09:08:00,79.667,79.691,79.644,79.661,227099997.0
2005-01-03 09:09:00,79.643,79.67,79.624,79.63,272299996.0
2005-01-03 09:10:00,79.641,79.664,79.626,79.647,181700000.0
2005-01-03 09:11:00,79.66,79.667,79.63,79.63,225800002.0
2005-01-03 09:12:00,79.641,79.66,79.63,79.634,138299999.0
2005-01-03 09:13:00,79.671,79.677,79.647,79.673,268600003.0
2005-01-03 09:14:00,79.67,79.706,79.654,79.656,201099998.0
2005-01-03 09:15:00,79.673,79.673,79.637,79.64,206599998.0
2005-01-03 09:16:00,79.646,79.701,79.646,79.695,114000000.0
2005-01-03 09:17:00,79.687,79.715,79.666,79.693,292499996.0
2005-01-03 09:18:00,79.652,79.691,79.652,79.687,101000000.0
2005-01-03 09:19:00,79.672,79.706,79.672,79.692,118499998.0
2005-01-03 09:20:00,79.688,79.695,79.666,79.666,185700002.0
2005-01-03 09:21:00,79.71,79.717,79.685,79.707,288099999.0
2005-01-03 09:22:00,79.714,79.717,79.69,79.693,186800003.0
2005-01-03 09:23:00,79.718,79.735,79.702,79.709,304999998.0
2005-01-03 09:24:00,79.723,79.748,79.702,79.724,168999999.0
2005-01-03 09:25:00,79.725,79.741,79.708,79.723,183399998.0
2005-01-03 09:26:00,79.725,79.742,79.71,79.722,251700001.0
2005-01-03 09:27:00,79.742,79.749,79.712,79.715,175400001.0
2005-01-03 09:28:00,79.749,79.761,79.735,79.739,213700000.0
2005-01-03 09:29:00,79.748,79.754,79.719,79.72,187400000.0
2005-01-03 09:30:00,79.719,79.726,79.682,79.682,186699998.0
2005-01-03 09:31:00,79.691,79.71,79.671,79.692,264199999.0
2005-01-03 09:32:00,79.671,79.701,79.662,79.701,179699999.0
2005-01-03 09:33:00,79.65,79.689,79.65,79.688,139199999.0
2005-01-03 09:34:00,79.667,79.695,79.659,79.665,122200000.0
2005-01-03 09:35:00,79.659,79.696,79.659,79.677,124800001.0
2005-01-03 09:36:00,79.69,79.695,79.666,79.667,153300000.0
2005-01-03 09:37:00,79.682,79.698,79.651,79.652,158199998.0
2005-01-03 09:38:00,79.668,79.692,79.658,79.674,159899999.0
2005-01-03 09:39:00,79.705,79.705,79.66,79.669,194700002.0
2005-01-03 09:40:00,79.698,79.744,79.687,79.696,177299998.0
2005-01-03 09:41:00,79.697,79.716,79.666,79.666,84200001.0
2005-01-03 09:42:00,79.665,79.689,79.656,79.671,135799999.0
2005-01-03 09:43:00,79.697,79.702,79.656,79.656,176199999.0
2005-01-03 09:44:00,79.674,79.689,79.639,79.689,158699998.0
2005-01-03 09:45:00,79.688,79.723,79.688,79.713,137199999.0
2005-01-03 09:46:00,79.7,79.704,79.665,79.671,332999999.0
2005-01-03 09:47:00,79.685,79.741,79.682,79.721,126799999.0
2005-01-03 09:48:00,79.734,79.761,79.709,79.743,163799999.0
2005-01-03 09:49:00,79.761,79.777,79.745,79.761,149599999.0
2005-01-03 09:50:00,79.75,79.778,79.75,79.775,193700000.0
2005-01-03 09:51:00,79.748,79.798,79.748,79.798,47900000.0
2005-01-03 09:52:00,79.791,79.813,79.776,79.783,217700000.0
2005-01-03 09:53:00,79.788,79.802,79.774,79.8,302299996.0
2005-01-03 09:54:00,79.812,79.821,79.799,79.803,125400000.0
2005-01-03 09:55:00,79.804,79.839,79.794,79.813,192199997.0
2005-01-03 09:56:00,79.814,79.825,79.785,79.796,171500000.0
2005-01-03 09:57:00,79.804,79.824,79.778,79.794,169599999.0
2005-01-03 09:58:00,79.84,79.862,79.813,79.835,222200000.0
2005-01-03 09:59:00,79.84,79.887,79.84,79.887,187999998.0
2005-01-03 10:00:00,79.87,79.894,79.864,79.874,83500000.0
2005-01-03 10:01:00,79.857,79.88,79.855,79.865,164800000.0
2005-01-03 10:02:00,79.856,79.89,79.854,79.89,227199997.0
2005-01-03 10:03:00,79.896,79.915,79.888,79.897,239699998.0
2005-01-03 10:04:00,79.9,79.931,79.882,79.912,104899999.0
2005-01-03 10:05:00,79.912,79.941,79.912,79.936,250300000.0
2005-01-03 10:06:00,79.906,79.95,79.901,79.95,296200003.0
2005-01-03 10:07:00,79.916,79.942,79.91,79.93,212299999.0
2005-01-03 10:08:00,79.933,79.94,79.897,79.903,278600000.0
2005-01-03 10:09:00,79.932,79.969,79.932,79.94,233499998.0
2005-01-03 10:10:00,79.938,79.961,79.934,79.95,234100003.0
2005-01-03 10:11:00,79.936,79.936,79.901,79.911,139700001.0
2005-01-03 10:12:00,79.892,79.948,79.892,79.945,96599999.0
2005-01-03 10:13:00,79.943,79.953,79.908,79.908,158799996.0
2005-01-03 10:14:00,79.9,79.934,79.9,79.908,180799997.0
2005-01-03 10:15:00,79.89,79.939,79.89,79.931,154900002.0
2005-01-03 10:16:00,79.917,79.933,79.901,79.912,150699999.0
2005-01-03 10:17:00,79.902,79.946,79.902,79.938,136500001.0
2005-01-03 10:18:00,79.933,79.948,79.919,79.927,213699998.0
2005-01-03 10:19:00,79.922,79.953,79.91,79.921,208599999.0
2005-01-03 10:20:00,79.943,79.944,79.901,79.918,150599998.0
2005-01-03 10:21:00,79.904,79.944,79.901,79.944,154500000.0
2005-01-03 10:22:00,79.905,79.959,79.905,79.939,261199999.0
2005-01-03 10:23:00,79.954,79.957,79.923,79.923,101800000.0
2005-01-03 10:24:00,79.926,79.963,79.92,79.941,264499997.0
2005-01-03 10:25:00,79.927,79.943,79.903,79.91,172099997.0
2005-01-03 10:26:00,79.887,79.918,79.871,79.89,138499999.0
2005-01-03 10:27:00,79.908,79.949,79.888,79.949,312200001.0
2005-01-03 10:28:00,79.925,79.966,79.914,79.966,91599997.0
2005-01-03 10:29:00,79.937,79.958,79.893,79.906,233200002.0
2005-01-03 10:30:00,79.906,79.939,79.906,79.931,177899999.0
2005-01-03 10:31:00,79.945,79.945,79.889,79.89,173000001.0
2005-01-03 10:32:00,79.885,79.916,79.882,79.899,184400004.0
2005-01-03 10:33:00,79.893,79.909,79.843,79.846,185899997.0
2005-01-03 10:34:00,79.869,79.879,79.849,79.849,200499998.0
2005-01-03 10:35:00,79.863,79.905,79.863,79.883,179900000.0
2005-01-03 10:36:00,79.864,79.864,79.815,79.815,203999999.0
2005-01-03 10:37:00,79.83,79.849,79.821,79.832,96500001.0
2005-01-03 10:38:00,79.825,79.84,79.804,79.82,160099998.0
2005-01-03 10:39:00,79.806,79.862,79.806,79.852,199899999.0
2005-01-03 10:40:00,79.867,79.87,79.832,79.841,252899998.0
2005-01-03 10:41:00,79.885,79.885,79.843,79.853,293000001.0
2005-01-03 10:42:00,79.868,79.908,79.851,79.87,294100002.0
2005-01-03 10:43:00,79.866,79.911,79.852,79.863,310299998.0
2005-01-03 10:44:00,79.881,79.899,79.857,79.865,185199999.0
2005-01-03 10:45:00,79.891,79.911,79.856,79.861,148899999.0
2005-01-03 10:46:00,79.873,79.893,79.858,79.889,233400000.0
2005-01-03 10:47:00,79.9,79.9,79.85,79.85,189699998.0
2005-01-03 10:48:00,79.896,79.902,79.872,79.885,269700002.0
2005-01-03 10:49:00,79.892,79.905,79.875,79.897,227699998.0
2005-01-03 10:50:00,79.883,79.895,79.852,79.852,217099997.0
2005-01-03 10:51:00,79.876,79.877,79.839,79.839,272699995.0
2005-01-03 10:52:00,79.872,79.88,79.844,79.851,318399995.0
2005-01-03 10:53:00,79.87,79.892,79.863,79.869,180199996.0
2005-01-03 10:54:00,79.861,79.875,79.846,79.85,93500001.0
2005-01-03 10:55:00,79.866,79.866,79.831,79.834,257900001.0
2005-01-03 10:56:00,79.84,79.855,79.815,79.819,175500000.0
2005-01-03 10:57:00,79.794,79.814,79.759,79.759,186699999.0
2005-01-03 10:58:00,79.776,79.804,79.766,79.782,191099998.0
2005-01-03 10:59:00,79.787,79.797,79.767,79.777,230199998.0
2005-01-03 11:00:00,79.793,79.826,79.757,79.826,254700000.0
2005-01-03 11:01:00,79.821,79.827,79.798,79.801,253999997.0
2005-01-03 11:02:00,79.796,79.809,79.767,79.793,191500000.0
2005-01-03 11:03:00,79.789,79.823,79.789,79.813,169400000.0
2005-01-03 11:04:00,79.809,79.809,79.788,79.793,164799997.0
2005-01-03 11:05:00,79.795,79.822,79.78,79.79,205700002.0
2005-01-03 11:06:00,79.778,79.8,79.764,79.786,182700001.0
2005-01-03 11:07:00,79.79,79.799,79.765,79.765,295400003.0
2005-01-03 11:08:00,79.753,79.797,79.751,79.792,230799997.0
2005-01-03 11:09:00,79.798,79.803,79.779,79.786,176399998.0
2005-01-03 11:10:00,79.77,79.812,79.77,79.782,141399998.0
2005-01-03 11:11:00,79.769,79.787,79.737,79.742,72100001.0
2005-01-03 11:12:00,79.703,79.753,79.695,79.739,158500001.0
2005-01-03 11:13:00,79.74,79.745,79.706,79.712,290200002.0
2005-01-03 11:14:00,79.703,79.748,79.703,79.728,186300002.0
2005-01-03 11:15:00,79.777,79.823,79.758,79.796,227899998.0
2005-01-03 11:16:00,79.821,79.821,79.776,79.78,86500002.0
2005-01-03 11:17:00,79.804,79.82,79.787,79.795,211599996.0
2005-01-03 11:18:00,79.787,79.835,79.787,79.816,253099998.0
2005-01-03 11:19:00,79.811,79.84,79.796,79.813,227599996.0
2005-01-03 11:20:00,79.782,79.82,79.779,79.82,146700000.0
2005-01-03 11:21:00,79.813,79.843,79.802,79.843,113000001.0
2005-01-03 11:22:00,79.836,79.845,79.762,79.763,221000002.0
2005-01-03 11:23:00,79.779,79.801,79.74,79.74,181600001.0
2005-01-03 11:24:00,79.79,79.812,79.78,79.806,152099997.0
2005-01-03 11:25:00,79.744,79.772,79.738,79.761,250600001.0
2005-01-03 11:26:00,79.727,79.77,79.721,79.764,166699998.0
2005-01-03 11:27:00,79.734,79.791,79.734,79.783,127700001.0
2005-01-03 11:28:00,79.791,79.856,79.766,79.856,123200002.0
2005-01-03 11:29:00,79.857,79.863,79.796,79.836,220700001.0
2005-01-03 11:30:00,79.841,79.859,79.808,79.838,167700000.0
2005-01-03 11:31:00,79.865,79.87,79.843,79.859,244299999.0
2005-01-03 11:32:00,79.849,79.87,79.832,79.84,170600000.0
2005-01-03 11:33:00,79.885,79.892,79.754,79.774,266399998.0
2005-01-03 11:34:00,79.813,79.821,79.786,79.799,144499996.0
2005-01-03 11:35:00,79.823,79.874,79.812,79.84,140500000.0
2005-01-03 11:36:00,79.86,79.903,79.86,79.899,211199996.0
2005-01-03 11:37:00,79.905,79.905,79.88,79.884,240299999.0
2005-01-03 11:38:00,79.886,79.916,79.871,79.898,291599998.0
2005-01-03 11:39:00,79.925,79.946,79.912,79.933,127899998.0
2005-01-03 11:40:00,79.903,79.953,79.903,79.932,141200001.0
2005-01-03 11:41:00,79.937,79.957,79.921,79.942,262499997.0
2005-01-03 11:42:00,79.922,79.943,79.914,79.942,244199998.0
2005-01-03 11:43:00,79.928,79.948,79.911,79.921,162700002.0
2005-01-03 11:44:00,79.916,79.941,79.907,79.938,157599997.0
2005-01-03 11:45:00,79.92,79.944,79.897,79.924,192300002.0
2005-01-03 11:46:00,79.936,79.936,79.892,79.896,259599998.0
2005-01-03 11:47:00,79.874,79.895,79.856,79.895,283400000.0
2005-01-03 11:48:00,79.881,79.936,79.873,79.936,193400000.0
2005-01-03 11:49:00,79.924,79.954,79.915,79.953,232699998.0
2005-01-03 11:50:00,79.923,79.948,79.902,79.933,135900001.0
2005-01-03 11:51:00,79.934,79.992,79.92,79.948,300699999.0
2005-01-03 11:52:00,79.91,79.953,79.903,79.928,349699999.0
2005-01-03 11:53:00,79.946,79.949,79.915,79.92,183499999.0
2005-01-03 11:54:00,79.914,79.944,79.903,79.926,246299997.0
2005-01-03 11:55:00,79.931,79.95,79.908,79.908,146900000.0
2005-01-03 11:56:00,79.911,79.937,79.898,79.937,86500000.0
2005-01-03 11:57:00,79.945,79.945,79.891,79.891,151800000.0
2005-01-03 11:58:00,79.939,79.963,79.923,79.945,186900000.0
2005-01-03 11:59:00,79.935,79.958,79.92,79.942,255799999.0
2005-01-03 12:00:00,79.905,79.935,79.894,79.912,267000003.0
2005-01-03 12:01:00,79.922,79.942,79.917,79.929,69500000.0
2005-01-03 12:02:00,79.93,79.936,79.9,79.902,252800003.0
2005-01-03 12:03:00,79.932,79.932,79.893,79.902,222199997.0
2005-01-03 12:04:00,79.92,79.934,79.902,79.902,209700003.0
2005-01-03 12:05:00,79.917,79.919,79.878,79.878,114000000.0
2005-01-03 12:06:00,79.887,79.903,79.876,79.888,115599998.0
2005-01-03 12:07:00,79.912,79.912,79.853,79.891,138900001.0
2005-01-03 12:08:00,79.88,79.902,79.879,79.893,127900001.0
2005-01-03 12:09:00,79.87,79.887,79.863,79.879,47400000.0
2005-01-03 12:10:00,79.885,79.885,79.855,79.863,144500000.0
2005-01-03 12:11:00,79.878,79.902,79.861,79.875,215399997.0
2005-01-03 12:12:00,79.875,79.888,79.862,79.875,161299998.0
2005-01-03 12:13:00,79.871,79.876,79.855,79.856,198699998.0
2005-01-03 12:14:00,79.868,79.901,79.855,79.881,202200000.0
2005-01-03 12:15:00,79.874,79.884,79.844,79.844,118499998.0
2005-01-03 12:16:00,79.843,79.866,79.834,79.844,89799999.0
2005-01-03 12:17:00,79.848,79.862,79.819,79.829,141899999.0
2005-01-03 12:18:00,79.849,79.867,79.812,79.82,219799998.0
2005-01-03 12:19:00,79.834,79.862,79.817,79.832,195300001.0
2005-01-03 12:20:00,79.87,79.876,79.831,79.857,198800001.0
2005-01-03 12:21:00,79.845,79.861,79.836,79.857,143300000.0
2005-01-03 12:22:00,79.851,79.871,79.846,79.851,112699999.0
2005-01-03 12:23:00,79.859,79.887,79.824,79.868,237600000.0
2005-01-03 12:24:00,79.874,79.905,79.874,79.905,167000000.0
2005-01-03 12:25:00,79.886,79.886,79.834,79.835,284899993.0
2005-01-03 12:26:00,79.835,79.879,79.835,79.875,114400000.0
2005-01-03 12:27:00,79.856,79.885,79.837,79.867,234400003.0
2005-01-03 12:28:00,79.831,79.895,79.831,79.887,275499997.0
2005-01-03 12:29:00,79.861,79.904,79.853,79.886,213100005.0
2005-01-03 12:30:00,79.872,79.909,79.855,79.867,234599999.0
2005-01-03 12:31:00,79.889,79.915,79.882,79.915,148100001.0
2005-01-03 12:32:00,79.936,79.961,79.915,79.929,205499997.0
2005-01-03 12:33:00,79.93,79.967,79.929,79.944,275700000.0
2005-01-03 12:34:00,79.966,79.966,79.915,79.915,160400001.0
2005-01-03 12:35:00,79.912,79.929,79.896,79.905,128099999.0
2005-01-03 12:36:00,79.916,79.916,79.864,79.883,200800000.0
2005-01-03 12:37:00,79.889,79.893,79.862,79.876,200900000.0
2005-01-03 12:38:00,79.905,79.905,79.863,79.863,168500002.0
2005-01-03 12:39:00,79.884,79.887,79.852,79.859,115300000.0
2005-01-03 12:40:00,79.86,79.889,79.86,79.872,194000000.0
2005-01-03 12:41:00,79.885,79.91,79.881,79.899,172000002.0
2005-01-03 12:42:00,79.878,79.909,79.878,79.898,161699999.0
2005-01-03 12:43:00,79.88,79.908,79.865,79.881,240100000.0
2005-01-03 12:44:00,79.914,79.926,79.888,79.894,197200000.0
2005-01-03 12:45:00,79.932,79.932,79.886,79.89,199000000.0
2005-01-03 12:46:00,79.902,79.919,79.881,79.899,212699999.0
2005-01-03 12:47:00,79.882,79.911,79.83,79.887,128699998.0
2005-01-03 12:48:00,79.888,79.9,79.861,79.88,181799998.0
2005-01-03 12:49:00,79.876,79.896,79.864,79.883,300300000.0
2005-01-03 12:50:00,79.89,79.915,79.876,79.901,152999999.0
2005-01-03 12:51:00,79.902,79.904,79.866,79.867,285499998.0
2005-01-03 12:52:00,79.92,79.92,79.882,79.9,191000005.0
2005-01-03 12:53:00,79.903,79.919,79.859,79.859,173800000.0
2005-01-03 12:54:00,79.894,79.912,79.885,79.912,238600002.0
2005-01-03 12:55:00,79.912,79.918,79.891,79.895,187800000.0
2005-01-03 12:56:00,79.879,79.883,79.836,79.836,215900003.0
2005-01-03 12:57:00,79.866,79.894,79.851,79.878,234999998.0
2005-01-03 12:58:00,79.859,79.875,79.846,79.872,222899997.0
2005-01-03 12:59:00,79.875,79.895,79.86,79.888,153900000.0
2005-01-03 13:00:00,79.872,79.898,79.869,79.898,161499999.0
2005-01-03 13:01:00,79.877,79.902,79.875,79.885,102900000.0
2005-01-03 13:02:00,79.854,79.9,79.846,79.9,155200002.0
2005-01-03 13:03:00,79.899,79.91,79.861,79.874,273200001.0
2005-01-03 13:04:00,79.891,79.923,79.891,79.916,141799999.0
2005-01-03 13:05:00,79.891,79.919,79.887,79.917,85700000.0
2005-01-03 13:06:00,79.907,79.95,79.896,79.95,234299999.0
2005-01-03 13:07:00,79.937,79.95,79.898,79.914,217699999.0
2005-01-03 13:08:00,79.937,79.961,79.898,79.954,242399997.0
2005-01-03 13:09:00,79.969,79.97,79.93,79.93,313699997.0
2005-01-03 13:10:00,79.925,79.982,79.925,79.982,215099996.0
2005-01-03 13:11:00,79.941,79.963,79.933,79.954,157200000.0
2005-01-03 13:12:00,79.951,79.965,79.928,79.946,241199998.0
2005-01-03 13:13:00,79.946,79.946,79.907,79.92,166600001.0
2005-01-03 13:14:00,79.937,79.95,79.919,79.932,156599998.0
2005-01-03 13:15:00,79.918,79.932,79.897,79.909,285800003.0
2005-01-03 13:16:00,79.906,79.916,79.888,79.901,117499999.0
2005-01-03 13:17:00,79.923,79.923,79.9,79.9,215700002.0
2005-01-03 13:18:00,79.914,79.914,79.879,79.88,99100000.0
2005-01-03 13:19:00,79.887,79.912,79.867,79.876,233399994.0
2005-01-03 13:20:00,79.909,79.909,79.871,79.88,150399999.0
2005-01-03 13:21:00,79.877,79.897,79.868,79.881,251199997.0
2005-01-03 13:22:00,79.882,79.882,79.849,79.868,163899999.0
2005-01-03 13:23:00,79.855,79.874,79.851,79.862,155600002.0
2005-01-03 13:24:00,79.873,79.881,79.843,79.844,269699999.0
2005-01-03 13:25:00,79.883,79.883,79.834,79.834,186700002.0
2005-01-03 13:26:00,79.842,79.86,79.833,79.846,134399998.0
2005-01-03 13:27:00,79.828,79.858,79.782,79.85,255300000.0
2005-01-03 13:28:00,79.851,79.865,79.836,79.852,195199996.0
2005-01-03 13:29:00,79.868,79.87,79.847,79.858,204899997.0
2005-01-03 13:30:00,79.863,79.891,79.85,79.86,119899999.0
2005-01-03 13:31:00,79.852,79.882,79.84,79.851,224999996.0
2005-01-03 13:32:00,79.885,79.892,79.872,79.872,141200001.0
2005-01-03 13:33:00,79.881,79.9,79.863,79.871,153500002.0
2005-01-03 13:34:00,79.89,79.896,79.866,79.866,223599997.0
2005-01-03 13:35:00,79.909,79.909,79.877,79.887,123900001.0
2005-01-03 13:36:00,79.906,79.909,79.869,79.869,310900005.0
2005-01-03 13:37:00,79.89,79.906,79.865,79.882,139500001.0
2005-01-03 13:38:00,79.866,79.897,79.862,79.897,160800000.0
2005-01-03 13:39:00,79.884,79.884,79.839,79.856,122999999.0
2005-01-03 13:40:00,79.894,79.918,79.894,79.915,235399998.0
2005-01-03 13:41:00,79.89,79.908,79.843,79.844,267700002.0
2005-01-03 13:42:00,79.855,79.884,79.846,79.864,194800000.0
2005-01-03 13:43:00,79.839,79.854,79.818,79.826,210700000.0
2005-01-03 13:44:00,79.84,79.863,79.827,79.84,238300000.0
2005-01-03 13:45:00,79.828,79.841,79.804,79.825,237399998.0
2005-01-03 13:46:00,79.832,79.849,79.802,79.827,269200001.0
2005-01-03 13:47:00,79.825,79.842,79.812,79.822,183699998.0
2005-01-03 13:48:00,79.817,79.842,79.801,79.819,210100000.0
2005-01-03 13:49:00,79.801,79.823,79.79,79.823,205699998.0
2005-01-03 13:50:00,79.796,79.818,79.78,79.792,155699999.0
2005-01-03 13:51:00,79.794,79.827,79.791,79.803,142299999.0
2005-01-03 13:52:00,79.805,79.826,79.793,79.822,371999997.0
2005-01-03 13:53:00,79.796,79.838,79.786,79.838,215499997.0
2005-01-03 13:54:00,79.795,79.823,79.792,79.804,118100001.0
2005-01-03 13:55:00,79.796,79.82,79.792,79.807,258599999.0
2005-01-03 13:56:00,79.781,79.802,79.765,79.802,181099998.0
2005-01-03 13:57:00,79.798,79.831,79.776,79.776,249800002.0
2005-01-03 13:58:00,79.837,79.862,79.833,79.857,176800001.0
2005-01-03 13:59:00,79.842,79.852,79.825,79.825,189400001.0
2005-01-03 14:00:00,79.825,79.843,79.799,79.828,208099997.0
2005-01-03 14:01:00,79.849,79.883,79.835,79.865,143900002.0
2005-01-03 14:02:00,79.875,79.875,79.848,79.852,262400003.0
2005-01-03 14:03:00,79.876,79.881,79.822,79.826,176900002.0
2005-01-03 14:04:00,79.83,79.83,79.795,79.806,161499998.0
2005-01-03 14:05:00,79.818,79.818,79.777,79.795,93499998.0
2005-01-03 14:06:00,79.762,79.818,79.762,79.818,161099999.0
2005-01-03 14:07:00,79.83,79.83,79.789,79.789,223500001.0
2005-01-03 14:08:00,79.798,79.806,79.775,79.786,155800000.0
2005-01-03 14:09:00,79.789,79.821,79.787,79.8,201400000.0
2005-01-03 14:10:00,79.855,79.866,79.816,79.816,328000002.0
2005-01-03 14:11:00,79.81,79.826,79.804,79.818,174399999.0
2005-01-03 14:12:00,79.791,79.811,79.784,79.808,184500000.0
2005-01-03 14:13:00,79.804,79.822,79.787,79.797,153599999.0
2005-01-03 14:14:00,79.801,79.841,79.801,79.834,246199998.0
2005-01-03 14:15:00,79.828,79.851,79.81,79.832,258599999.0
2005-01-03 14:16:00,79.839,79.849,79.811,79.82,187599999.0
2005-01-03 14:17:00,79.836,79.851,79.812,79.817,177900000.0
2005-01-03 14:18:00,79.816,79.844,79.784,79.797,177200001.0
2005-01-03 14:19:00,79.788,79.851,79.788,79.835,215399999.0
2005-01-03 14:20:00,79.83,79.86,79.819,79.83,152700001.0
2005-01-03 14:21:00,79.795,79.83,79.747,79.766,119700000.0
2005-01-03 14:22:00,79.808,79.845,79.796,79.823,299799996.0
2005-01-03 14:23:00,79.826,79.853,79.822,79.845,188899999.0
2005-01-03 14:24:00,79.859,79.868,79.843,79.843,166099998.0
2005-01-03 14:25:00,79.831,79.85,79.809,79.824,135900001.0
2005-01-03 14:26:00,79.83,79.833,79.803,79.81,216000000.0
2005-01-03 14:27:00,79.782,79.818,79.777,79.799,235899998.0
2005-01-03 14:28:00,79.749,79.771,79.734,79.764,245200001.0
2005-01-03 14:29:00,79.74,79.756,79.727,79.755,169200000.0
2005-01-03 14:30:00,79.72,79.757,79.72,79.734,243000002.0
2005-01-03 14:31:00,79.735,79.755,79.724,79.742,187799997.0
2005-01-03 14:32:00,79.735,79.768,79.725,79.743,216299998.0
2005-01-03 14:33:00,79.729,79.733,79.699,79.71,151999997.0
2005-01-03 14:34:00,79.725,79.728,79.703,79.709,160899999.0
2005-01-03 14:35:00,79.689,79.722,79.686,79.711,103900001.0
2005-01-03 14:36:00,79.688,79.726,79.684,79.726,155900003.0
2005-01-03 14:37:00,79.722,79.761,79.722,79.758,275899998.0
2005-01-03 14:38:00,79.709,79.743,79.703,79.736,246199996.0
2005-01-03 14:39:00,79.721,79.765,79.717,79.747,172999999.0
2005-01-03 14:40:00,79.725,79.775,79.708,79.757,157400001.0
2005-01-03 14:41:00,79.731,79.77,79.704,79.769,123499999.0
2005-01-03 14:42:00,79.738,79.764,79.735,79.752,149700002.0
2005-01-03 14:43:00,79.757,79.757,79.72,79.724,279000002.0
2005-01-03 14:44:00,79.727,79.743,79.712,79.742,244600002.0
2005-01-03 14:45:00,79.722,79.756,79.717,79.752,242099999.0
2005-01-03 14:46:00,79.731,79.771,79.728,79.771,139900001.0
2005-01-03 14:47:00,79.752,79.776,79.749,79.766,266499998.0
2005-01-03 14:48:00,79.76,79.781,79.732,79.752,260799997.0
2005-01-03 14:49:00,79.769,79.791,79.754,79.769,121900002.0
2005-01-03 14:50:00,79.748,79.804,79.748,79.801,214599999.0
2005-01-03 14:51:00,79.767,79.802,79.761,79.777,175999999.0
2005-01-03 14:52:00,79.795,79.815,79.789,79.799,205800004.0
2005-01-03 14:53:00,79.811,79.849,79.811,79.837,177600000.0
2005-01-03 14:54:00,79.84,79.873,79.827,79.867,200999999.0
2005-01-03 14:55:00,79.851,79.875,79.842,79.849,258899999.0
2005-01-03 14:56:00,79.872,79.881,79.848,79.848,154099998.0
2005-01-03 14:57:00,79.806,79.837,79.794,79.837,131600001.0
2005-01-03 14:58:00,79.813,79.881,79.81,79.858,133900002.0
2005-01-03 14:59:00,79.854,79.9,79.853,79.9,216200000.0
2005-01-03 15:00:00,79.878,79.924,79.869,79.898,166899999.0
2005-01-03 15:01:00,79.876,79.93,79.876,79.93,320599996.0
2005-01-03 15:02:00,79.924,79.943,79.902,79.938,177799998.0
2005-01-03 15:03:00,79.955,79.986,79.94,79.96,156399997.0
2005-01-03 15:04:00,79.996,79.997,79.95,79.951,190899999.0
2005-01-03 15:05:00,79.94,79.978,79.94,79.978,257000000.0
2005-01-03 15:06:00,79.968,79.985,79.951,79.951,261599998.0
2005-01-03 15:07:00,79.945,79.973,79.879,79.95,177600000.0
2005-01-03 15:08:00,79.948,79.991,79.943,79.991,230399998.0
2005-01-03 15:09:00,79.999,80.014,79.98,79.984,202300001.0
2005-01-03 15:10:00,80.004,80.046,79.993,80.031,200500002.0
2005-01-03 15:11:00,80.028,80.043,80.016,80.033,149100001.0
2005-01-03 15:12:00,80.023,80.05,80.01,80.031,220399999.0
2005-01-03 15:13:00,80.05,80.05,80.017,80.02,215600001.0
2005-01-03 15:14:00,80.044,80.074,80.035,80.073,214599999.0
2005-01-03 15:15:00,80.086,80.093,80.053,80.053,139799999.0
2005-01-03 15:16:00,80.06,80.06,80.021,80.021,136500001.0
2005-01-03 15:17:00,80.004,80.03,79.991,80.019,203999997.0
2005-01-03 15:18:00,80.031,80.109,80.027,80.091,317299995.0
2005-01-03 15:19:00,80.098,80.158,80.079,80.082,330999995.0
2005-01-03 15:20:00,80.08,80.121,80.08,80.121,200999995.0
2005-01-03 15:21:00,80.093,80.106,80.067,80.072,139500000.0
2005-01-03 15:22:00,80.022,80.056,80.005,80.023,172900002.0
2005-01-03 15:23:00,80.0,80.039,80.0,80.038,145399998.0
2005-01-03 15:24:00,80.036,80.047,80.015,80.03,173999998.0
2005-01-03 15:25:00,80.004,80.071,80.003,80.071,89000002.0
2005-01-03 15:26:00,80.068,80.075,80.051,80.059,244299999.0
2005-01-03 15:27:00,80.052,80.084,80.034,80.037,237599995.0
2005-01-03 15:28:00,80.047,80.076,80.047,80.069,89700000.0
2005-01-03 15:29:00,80.068,80.079,80.053,80.072,242700001.0
2005-01-03 15:30:00,80.021,80.06,80.021,80.06,119100001.0
2005-01-03 15:31:00,80.033,80.057,80.031,80.057,176400001.0
2005-01-03 15:32:00,80.015,80.042,79.999,80.005,80000000.0
2005-01-03 15:33:00,80.003,80.022,79.957,79.975,226400001.0
2005-01-03 15:34:00,79.993,79.993,79.962,79.965,199200002.0
2005-01-03 15:35:00,79.943,79.963,79.907,79.91,96699998.0
2005-01-03 15:36:00,79.902,79.902,79.844,79.846,186400003.0
2005-01-03 15:37:00,79.868,79.882,79.844,79.859,164700001.0
2005-01-03 15:38:00,79.85,79.868,79.835,79.862,161000000.0
2005-01-03 15:39:00,79.842,79.903,79.842,79.903,164900000.0
2005-01-03 15:40:00,79.886,79.886,79.781,79.832,243299999.0
2005-01-03 15:41:00,79.823,79.887,79.823,79.885,274800001.0
2005-01-03 15:42:00,79.873,79.914,79.856,79.889,147899998.0
2005-01-03 15:43:00,79.908,79.938,79.896,79.92,265800002.0
2005-01-03 15:44:00,79.881,79.918,79.865,79.882,179799998.0
2005-01-03 15:45:00,79.903,79.913,79.863,79.863,213700001.0
2005-01-03 15:46:00,79.898,79.909,79.866,79.866,245199998.0
2005-01-03 15:47:00,79.87,79.903,79.861,79.903,248100002.0
2005-01-03 15:48:00,79.873,79.897,79.847,79.861,195699999.0
2005-01-03 15:49:00,79.857,79.866,79.831,79.831,207499999.0
2005-01-03 15:50:00,79.848,79.905,79.844,79.883,226500001.0
2005-01-03 15:51:00,79.879,79.905,79.878,79.896,149200001.0
2005-01-03 15:52:00,79.896,79.919,79.888,79.913,248299998.0
2005-01-03 15:53:00,79.869,79.903,79.839,79.851,160499999.0
2005-01-03 15:54:00,79.829,79.85,79.792,79.797,175199999.0
2005-01-03 15:55:00,79.8,79.832,79.785,79.794,242799998.0
2005-01-03 15:56:00,79.796,79.82,79.781,79.788,139699998.0
2005-01-03 15:57:00,79.781,79.825,79.781,79.825,141899997.0
2005-01-03 15:58:00,79.8,79.829,79.8,79.815,169499999.0
2005-01-03 15:59:00,79.793,79.835,79.793,79.828,199999997.0
2005-01-03 16:00:00,79.79,79.815,79.775,79.776,317600001.0
2005-01-03 16:01:00,79.761,79.783,79.744,79.764,232900003.0
2005-01-03 16:02:00,79.752,79.797,79.752,79.797,164400000.0
2005-01-03 16:03:00,79.792,79.799,79.766,79.782,202700003.0
2005-01-03 16:04:00,79.792,79.793,79.745,79.745,212399999.0
2005-01-03 16:05:00,79.773,79.803,79.763,79.783,168199999.0
2005-01-03 16:06:00,79.741,79.785,79.736,79.751,162899998.0
2005-01-03 16:07:00,79.749,79.756,79.728,79.739,148100000.0
2005-01-03 16:08:00,79.753,79.753,79.716,79.716,263199997.0
2005-01-03 16:09:00,79.747,79.783,79.732,79.783,309199999.0
2005-01-03 16:10:00,79.766,79.79,79.751,79.762,278300005.0
2005-01-03 16:11:00,79.71,79.796,79.71,79.796,203499999.0
2005-01-03 16:12:00,79.795,79.8,79.769,79.779,227399999.0
2005-01-03 16:13:00,79.747,79.747,79.679,79.679,145100001.0
2005-01-03 16:14:00,79.679,79.71,79.657,79.674,222899999.0
2005-01-03 16:15:00,79.698,79.711,79.682,79.697,340099997.0
2005-01-03 16:16:00,79.708,79.717,79.684,79.686,205499997.0
2005-01-03 16:17:00,79.712,79.777,79.704,79.759,310000004.0
2005-01-03 16:18:00,79.736,79.801,79.7,79.773,149399996.0
2005-01-03 16:19:00,79.805,79.813,79.772,79.772,159499998.0
2005-01-03 16:20:00,79.776,79.803,79.771,79.797,267899999.0
2005-01-03 16:21:00,79.809,79.832,79.798,79.798,224100000.0
2005-01-03 16:22:00,79.831,79.831,79.785,79.789,296300001.0
2005-01-03 16:23:00,79.807,79.823,79.791,79.807,118100000.0
2005-01-03 16:24:00,79.798,79.828,79.795,79.828,113000001.0
2005-01-03 16:25:00,79.821,79.851,79.789,79.807,377800001.0
2005-01-03 16:26:00,79.805,79.828,79.776,79.807,123899999.0
2005-01-03 16:27:00,79.827,79.847,79.812,79.818,338299995.0
2005-01-03 16:28:00,79.793,79.803,79.766,79.782,206999998.0
2005-01-03 16:29:00,79.814,79.847,79.803,79.825,229500002.0
2005-01-03 16:30:00,79.814,79.845,79.805,79.845,297700004.0
2005-01-03 16:31:00,79.83,79.857,79.813,79.827,165400000.0
2005-01-03 16:32:00,79.838,79.865,79.827,79.833,184099998.0
2005-01-03 16:33:00,79.829,79.857,79.827,79.85,187299998.0
2005-01-03 16:34:00,79.821,79.846,79.807,79.827,172499998.0
2005-01-03 16:35:00,79.828,79.849,79.816,79.826,114900002.0
2005-01-03 16:36:00,79.839,79.839,79.788,79.788,174800002.0
2005-01-03 16:37:00,79.826,79.834,79.797,79.814,262399997.0
2005-01-03 16:38:00,79.816,79.816,79.77,79.784,117800000.0
2005-01-03 16:39:00,79.804,79.82,79.784,79.803,190400001.0
2005-01-03 16:40:00,79.811,79.848,79.788,79.826,388100001.0
2005-01-03 16:41:00,79.846,79.872,79.824,79.856,159100001.0
2005-01-03 16:42:00,79.856,79.878,79.829,79.858,181800001.0
2005-01-03 16:43:00,79.885,79.897,79.862,79.876,250800000.0
2005-01-03 16:44:00,79.876,79.92,79.869,79.893,193200002.0
2005-01-03 16:45:00,79.856,79.894,79.842,79.894,258100000.0
2005-01-03 16:46:00,79.879,79.921,79.879,79.921,159200000.0
2005-01-03 16:47:00,79.943,79.967,79.933,79.951,222300002.0
2005-01-03 16:48:00,79.892,79.933,79.884,79.9,232399996.0
2005-01-03 16:49:00,79.921,79.921,79.888,79.903,221600001.0
2005-01-03 16:50:00,79.874,79.884,79.844,79.852,251299998.0
2005-01-03 16:51:00,79.889,79.907,79.876,79.884,134299998.0
2005-01-03 16:52:00,79.914,79.938,79.889,79.924,251099997.0
2005-01-03 16:53:00,79.93,79.93,79.9,79.902,115400001.0
2005-01-03 16:54:00,79.886,79.924,79.886,79.91,187499998.0
2005-01-03 16:55:00,79.868,79.896,79.868,79.895,97500000.0
2005-01-03 16:56:00,79.879,79.929,79.879,79.929,84100000.0
2005-01-03 16:57:00,79.941,79.952,79.919,79.931,206799999.0
2005-01-03 16:58:00,79.894,79.941,79.888,79.928,174499997.0
2005-01-03 16:59:00,79.94,79.948,79.876,79.882,155700001.0
2005-01-03 17:00:00,79.908,79.935,79.899,79.911,110800000.0
2005-01-03 17:01:00,79.859,79.912,79.859,79.884,239300003.0
2005-01-03 17:02:00,79.871,79.911,79.871,79.88,188400002.0
2005-01-03 17:03:00,79.876,79.876,79.789,79.813,182899996.0
2005-01-03 17:04:00,79.82,79.844,79.795,79.828,206000000.0
2005-01-03 17:05:00,79.825,79.85,79.81,79.818,161999995.0
2005-01-03 17:06:00,79.802,79.825,79.749,79.782,260600000.0
2005-01-03 17:07:00,79.817,79.823,79.774,79.796,191800001.0
2005-01-03 17:08:00,79.768,79.796,79.763,79.773,177200001.0
2005-01-03 17:09:00,79.773,79.816,79.771,79.789,187100000.0
2005-01-03 17:10:00,79.799,79.812,79.786,79.795,144900001.0
2005-01-03 17:11:00,79.794,79.811,79.772,79.786,240599998.0
2005-01-03 17:12:00,79.782,79.802,79.767,79.781,161699999.0
2005-01-03 17:13:00,79.75,79.769,79.733,79.735,231799999.0
2005-01-03 17:14:00,79.692,79.719,79.685,79.711,234400002.0
2005-01-03 17:15:00,79.737,79.74,79.708,79.722,266400004.0
2005-01-03 17:16:00,79.747,79.766,79.719,79.729,192000000.0
2005-01-03 17:17:00,79.736,79.781,79.736,79.743,189600000.0
2005-01-03 17:18:00,79.742,79.758,79.708,79.756,250399999.0
2005-01-03 17:19:00,79.732,79.766,79.722,79.734,222699998.0
2005-01-03 17:20:00,79.729,79.748,79.699,79.74,176699997.0
2005-01-03 17:21:00,79.767,79.824,79.766,79.783,299500001.0
2005-01-03 17:22:00,79.765,79.79,79.757,79.76,151600001.0
2005-01-03 17:23:00,79.769,79.774,79.728,79.738,166300001.0
2005-01-03 17:24:00,79.715,79.762,79.715,79.738,147899997.0
2005-01-03 17:25:00,79.745,79.749,79.71,79.729,265400000.0
2005-01-03 17:26:00,79.717,79.732,79.697,79.697,175800000.0
2005-01-03 17:27:00,79.704,79.723,79.685,79.723,312899994.0
2005-01-03 17:28:00,79.7,79.73,79.7,79.73,180099997.0
2005-01-03 17:29:00,79.689,79.725,79.657,79.659,255399998.0
2005-01-03 17:30:00,79.664,79.691,79.651,79.675,168700001.0
2005-01-03 17:31:00,79.658,79.708,79.658,79.708,161400001.0
2005-01-03 17:32:00,79.685,79.744,79.685,79.744,159800004.0
2005-01-03 17:33:00,79.717,79.744,79.683,79.693,299799997.0
2005-01-03 17:34:00,79.666,79.708,79.661,79.689,175699998.0
2005-01-03 17:35:00,79.683,79.716,79.676,79.693,172600000.0
2005-01-03 17:36:00,79.712,79.772,79.697,79.772,201100001.0
2005-01-03 17:37:00,79.762,79.762,79.722,79.729,209499996.0
2005-01-03 17:38:00,79.733,79.751,79.721,79.747,308699998.0
2005-01-03 17:39:00,79.739,79.756,79.722,79.753,316899997.0
2005-01-03 17:40:00,79.726,79.75,79.718,79.75,196899999.0
2005-01-03 17:41:00,79.725,79.741,79.692,79.717,256899994.0
2005-01-03 17:42:00,79.723,79.748,79.711,79.718,165700002.0
2005-01-03 17:43:00,79.755,79.755,79.723,79.733,145599997.0
2005-01-03 17:44:00,79.728,79.785,79.706,79.785,219100002.0
2005-01-03 17:45:00,79.754,79.785,79.754,79.766,212899998.0
2005-01-03 17:46:00,79.718,79.735,79.695,79.702,70999999.0
2005-01-03 17:47:00,79.682,79.715,79.678,79.686,211899998.0
2005-01-03 17:48:00,79.662,79.688,79.656,79.657,170400002.0
2005-01-03 17:49:00,79.664,79.706,79.657,79.706,134700000.0
2005-01-03 17:50:00,79.682,79.709,79.671,79.687,214899999.0
2005-01-03 17:51:00,79.687,79.714,79.685,79.708,216100001.0
2005-01-03 17:52:00,79.716,79.729,79.694,79.713,88999999.0
2005-01-03 17:53:00,79.727,79.741,79.711,79.723,287700001.0
2005-01-03 17:54:00,79.713,79.74,79.701,79.732,294599998.0
2005-01-03 17:55:00,79.731,79.764,79.731,79.755,205300001.0
2005-01-03 17:56:00,79.757,79.786,79.749,79.761,75300000.0
2005-01-03 17:57:00,79.747,79.774,79.733,79.752,244499998.0
2005-01-03 17:58:00,79.735,79.759,79.721,79.738,168800000.0
2005-01-03 17:59:00,79.768,79.842,79.765,79.842,222399999.0
2005-01-03 18:00:00,79.85,79.91,79.824,79.864,200300001.0
2005-01-03 18:01:00,79.881,79.927,79.853,79.898,1376499992.0
2005-01-03 18:02:00,79.894,79.907,79.819,79.832,1878099989.0
2005-01-03 18:03:00,79.808,79.858,79.806,79.849,2096099999.0
2005-01-03 18:04:00,79.847,79.879,79.842,79.844,1649699984.0
2005-01-03 18:05:00,79.873,79.935,79.873,79.927,1779400000.0
2005-01-03 18:06:00,79.92,79.928,79.881,79.9,1652000000.0
2005-01-03 18:07:00,80.06,80.08,80.05,80.06,1514299996.0
2005-01-03 18:08:00,80.06,80.09,80.06,80.07,1514299996.0
2005-01-03 18:09:00,79.87,79.907,79.87,79.907,1514299996.0
2005-01-03 18:10:00,79.89,79.934,79.879,79.89,1621599999.0
2005-01-03 18:11:00,79.911,79.911,79.849,79.849,878700003.0
2005-01-03 18:12:00,79.832,79.865,79.826,79.84,1105599997.0
2005-01-03 18:13:00,79.78,79.804,79.762,79.779,1469900007.0
2005-01-03 18:14:00,79.795,79.813,79.764,79.787,1583699999.0
2005-01-03 18:15:00,80.18,80.18,80.09,80.12,1970399995.0
2005-01-03 18:16:00,79.77,79.8,79.766,79.778,1970399995.0
2005-01-03 18:17:00,79.792,79.835,79.792,79.808,579499999.0
2005-01-03 18:18:00,79.801,79.837,79.794,79.813,1265499987.0
2005-01-03 18:19:00,79.81,79.841,79.801,79.825,1710400003.0
2005-01-03 18:20:00,79.822,79.851,79.802,79.818,1717899996.0
2005-01-03 18:21:00,79.837,79.848,79.808,79.816,1622999990.0
2005-01-03 18:22:00,79.825,79.846,79.804,79.846,1746799992.0
2005-01-03 18:23:00,80.13,80.14,80.12,80.13,1649699990.0
2005-01-03 18:24:00,79.84,79.849,79.807,79.831,1649699990.0
2005-01-03 18:25:00,80.12,80.12,80.1,80.12,1520900006.0
2005-01-03 18:26:00,79.873,79.89,79.858,79.864,1520900006.0
2005-01-03 18:27:00,79.871,79.871,79.821,79.821,1455399987.0
2005-01-03 18:28:00,79.84,79.872,79.837,79.845,978800000.0
2005-01-03 18:29:00,79.861,79.875,79.845,79.87,1284800001.0
2005-01-03 18:30:00,79.813,79.86,79.813,79.84,609599996.0
2005-01-03 18:31:00,79.837,79.855,79.818,79.828,1351699990.0
2005-01-03 18:32:00,79.801,79.812,79.768,79.791,2078799992.0
2005-01-03 18:33:00,79.806,79.822,79.784,79.803,2113100000.0
2005-01-03 18:34:00,79.777,79.811,79.743,79.798,1834000008.0
2005-01-03 18:35:00,79.81,79.836,79.801,79.816,1288900001.0
2005-01-03 18:36:00,79.822,79.85,79.815,79.825,1551699995.0
2005-01-03 18:37:00,79.842,79.858,79.821,79.831,1130199992.0
2005-01-03 18:38:00,79.862,79.883,79.849,79.872,694099997.0
2005-01-03 18:39:00,79.856,79.878,79.849,79.878,488699998.0
2005-01-03 18:40:00,79.824,79.891,79.812,79.859,899800003.0
2005-01-03 18:41:00,79.877,79.917,79.874,79.891,771599999.0
2005-01-03 18:42:00,79.905,79.916,79.888,79.89,649199999.0
2005-01-03 18:43:00,79.9,79.936,79.896,79.913,1407499996.0
2005-01-03 18:44:00,79.947,79.964,79.926,79.927,783600002.0
2005-01-03 18:45:00,79.95,79.987,79.933,79.958,1076399997.0
2005-01-03 18:46:00,79.975,79.986,79.957,79.967,748300004.0
2005-01-03 18:47:00,79.968,79.991,79.963,79.981,481199996.0
2005-01-03 18:48:00,79.977,79.998,79.964,79.976,636899998.0
2005-01-03 18:49:00,79.964,80.004,79.964,79.986,947000001.0
2005-01-03 18:50:00,79.986,80.001,79.965,79.982,1033899987.0
2005-01-03 18:51:00,79.998,80.015,79.98,79.993,504300002.0
2005-01-03 18:52:00,79.969,79.973,79.931,79.95,976400002.0
2005-01-03 18:53:00,79.943,80.011,79.943,79.973,924700000.0
2005-01-03 18:54:00,79.985,80.032,79.966,80.009,950299990.0
2005-01-03 18:55:00,80.011,80.028,79.995,80.012,1050900007.0
2005-01-03 18:56:00,80.0,80.046,80.0,80.028,626299998.0
2005-01-03 18:57:00,80.018,80.068,80.016,80.048,498599998.0
2005-01-03 18:58:00,80.03,80.074,80.009,80.029,1041700006.0
2005-01-03 18:59:00,80.065,80.101,80.059,80.059,976499999.0
2005-01-03 19:00:00,80.042,80.063,79.998,80.023,822699996.0
2005-01-03 19:01:00,80.057,80.074,80.021,80.031,557899998.0
2005-01-03 19:02:00,80.033,80.092,80.033,80.085,255500001.0
2005-01-03 19:03:00,80.075,80.096,80.051,80.06,796500001.0
2005-01-03 19:04:00,80.036,80.075,80.023,80.028,787099990.0
2005-01-03 19:05:00,80.017,80.03,79.987,80.03,528699999.0
2005-01-03 19:06:00,80.015,80.045,79.998,80.015,599199995.0
2005-01-03 19:07:00,80.027,80.056,80.016,80.035,1170499997.0
2005-01-03 19:08:00,80.032,80.058,80.003,80.003,1070600001.0
2005-01-03 19:09:00,79.907,80.034,79.896,80.008,786400001.0
2005-01-03 19:10:00,80.018,80.044,80.01,80.03,483099998.0
2005-01-03 19:11:00,80.041,80.095,80.027,80.073,133700001.0
2005-01-03 19:12:00,80.052,80.073,80.04,80.05,360899997.0
2005-01-03 19:13:00,80.066,80.136,80.066,80.127,430399998.0
2005-01-03 19:14:00,80.116,80.116,80.055,80.076,567199999.0
2005-01-03 19:15:00,80.065,80.107,79.935,80.055,812099998.0
2005-01-03 19:16:00,80.054,80.081,80.052,80.081,280599999.0
2005-01-03 19:17:00,80.088,80.098,80.075,80.081,711499996.0
2005-01-03 19:18:00,80.073,80.073,80.007,80.007,556400000.0
2005-01-03 19:19:00,80.072,80.077,80.046,80.063,765699998.0
2005-01-03 19:20:00,80.057,80.092,80.047,80.059,368100000.0
2005-01-03 19:21:00,80.086,80.086,80.05,80.057,376299999.0
2005-01-03 19:22:00,80.071,80.09,80.014,80.09,254299999.0
2005-01-03 19:23:00,80.092,80.106,80.049,80.075,1300100002.0
2005-01-03 19:24:00,80.052,80.076,80.034,80.052,578899997.0
2005-01-03 19:25:00,80.068,80.092,80.05,80.05,876600000.0
2005-01-03 19:26:00,80.079,80.094,80.064,80.076,1170899994.0
2005-01-03 19:27:00,80.087,80.087,79.926,80.035,1118399994.0
2005-01-03 19:28:00,80.074,80.086,80.045,80.053,590399992.0
2005-01-03 19:29:00,80.058,80.104,80.058,80.104,661799993.0
2005-01-03 19:30:00,80.041,80.082,80.041,80.081,798299996.0
2005-01-03 19:31:00,80.057,80.094,80.052,80.067,549400004.0
2005-01-03 19:32:00,80.092,80.093,80.055,80.063,752599999.0
2005-01-03 19:33:00,80.052,80.077,80.035,80.055,632099998.0
2005-01-03 19:34:00,80.085,80.091,80.058,80.073,809799998.0
2005-01-03 19:35:00,80.083,80.101,80.045,80.051,848400001.0
2005-01-03 19:36:00,80.065,80.081,80.041,80.055,427600000.0
2005-01-03 19:37:00,80.016,80.038,80.004,80.008,250099997.0
2005-01-03 19:38:00,80.052,80.083,80.044,80.08,1059399989.0
2005-01-03 19:39:00,80.032,80.07,79.998,80.045,961300003.0
2005-01-03 19:40:00,80.02,80.047,80.007,80.024,603900002.0
2005-01-03 19:41:00,80.004,80.043,80.003,80.027,837199995.0
2005-01-03 19:42:00,80.015,80.022,79.978,79.995,523199994.0
2005-01-03 19:43:00,79.994,80.027,79.994,80.024,386700001.0
2005-01-03 19:44:00,80.015,80.046,80.009,80.009,376299998.0
2005-01-03 19:45:00,80.018,80.06,80.015,80.027,457099996.0
2005-01-03 19:46:00,80.03,80.051,80.004,80.004,447500000.0
2005-01-03 19:47:00,80.042,80.042,80.007,80.024,189799999.0
2005-01-03 19:48:00,80.03,80.05,80.01,80.025,819099996.0
2005-01-03 19:49:00,80.045,80.062,80.007,80.021,643399998.0
2005-01-03 19:50:00,79.987,80.02,79.987,80.011,492599999.0
2005-01-03 19:51:00,79.989,80.011,79.975,79.986,309400003.0
2005-01-03 19:52:00,79.976,80.033,79.975,80.013,399799997.0
2005-01-03 19:53:00,80.029,80.051,80.014,80.035,622700007.0
2005-01-03 19:54:00,80.01,80.037,79.996,80.013,885200003.0
2005-01-03 19:55:00,80.018,80.027,79.998,80.004,308000002.0
2005-01-03 19:56:00,79.98,80.024,79.98,80.013,347299999.0
2005-01-03 19:57:00,79.98,80.013,79.961,79.997,487499997.0
2005-01-03 19:58:00,79.993,79.993,79.944,79.959,987599993.0
2005-01-03 19:59:00,79.969,80.008,79.968,79.985,710299999.0
2005-01-03 20:00:00,79.97,80.006,79.964,79.992,391199999.0
2005-01-03 20:01:00,79.994,79.999,79.958,79.958,452299998.0
2005-01-03 20:02:00,80.015,80.015,79.965,79.967,825799997.0
2005-01-03 20:03:00,79.983,80.011,79.976,80.0,434299996.0
2005-01-03 20:04:00,79.996,80.043,79.959,80.024,283700003.0
2005-01-03 20:05:00,80.02,80.02,79.963,79.975,692099994.0
2005-01-03 20:06:00,79.984,80.011,79.962,79.971,719099999.0
2005-01-03 20:07:00,79.956,80.002,79.946,79.983,687200004.0
2005-01-03 20:08:00,79.974,79.996,79.966,79.973,462999999.0
2005-01-03 20:09:00,79.973,79.982,79.944,79.944,479699996.0
2005-01-03 20:10:00,79.981,79.981,79.947,79.97,730799999.0
2005-01-03 20:11:00,79.946,79.961,79.912,79.921,743799995.0
2005-01-03 20:12:00,79.97,79.998,79.958,79.978,1604500003.0
2005-01-03 20:13:00,79.974,79.987,79.951,79.98,629299991.0
2005-01-03 20:14:00,79.984,79.985,79.951,79.963,500999999.0
2005-01-03 20:15:00,79.957,79.989,79.947,79.97,881599995.0
2005-01-03 20:16:00,79.961,79.989,79.943,79.969,648100003.0
2005-01-03 20:17:00,79.967,79.967,79.884,79.884,358599999.0
2005-01-03 20:18:00,79.95,79.99,79.94,79.979,175600000.0
2005-01-03 20:19:00,79.965,79.991,79.955,79.968,336700001.0
2005-01-03 20:20:00,79.947,79.987,79.947,79.971,890099993.0
2005-01-03 20:21:00,79.959,79.999,79.953,79.99,721100003.0
2005-01-03 20:22:00,79.997,80.028,79.991,80.005,657400002.0
2005-01-03 20:23:00,79.997,80.045,79.997,80.03,500399999.0
2005-01-03 20:24:00,80.02,80.042,80.008,80.017,310099999.0
2005-01-03 20:25:00,80.01,80.052,80.01,80.042,575400001.0
2005-01-03 20:26:00,80.026,80.048,80.02,80.04,672999999.0
2005-01-03 20:27:00,80.027,80.05,80.021,80.05,415899997.0
2005-01-03 20:28:00,80.03,80.071,80.026,80.068,1308100001.0
2005-01-03 20:29:00,80.067,80.073,80.018,80.018,1422599999.0
2005-01-03 20:30:00,80.033,80.046,79.97,79.97,1462899999.0
2005-01-03 20:31:00,79.92,80.048,79.916,80.022,1257499997.0
2005-01-03 20:32:00,80.016,80.045,79.995,80.024,1312299999.0
2005-01-03 20:33:00,80.057,80.074,80.028,80.05,682499996.0
2005-01-03 20:34:00,80.048,80.092,80.034,80.084,360199997.0
2005-01-03 20:35:00,80.09,80.099,80.067,80.067,518200000.0
2005-01-03 20:36:00,80.088,80.105,80.072,80.092,455099996.0
2005-01-03 20:37:00,80.09,80.117,80.074,80.093,609299998.0
2005-01-03 20:38:00,80.078,80.106,80.072,80.103,961899993.0
2005-01-03 20:39:00,80.093,80.12,80.093,80.111,640000001.0
2005-01-03 20:40:00,80.052,80.106,80.052,80.09,1070800004.0
2005-01-03 20:41:00,80.101,80.123,80.089,80.099,883299997.0
2005-01-03 20:42:00,80.078,80.116,80.068,80.102,924500005.0
2005-01-03 20:43:00,80.1,80.133,80.09,80.114,866900001.0
2005-01-03 20:44:00,80.113,80.145,80.112,80.115,810500004.0
2005-01-03 20:45:00,80.138,80.145,80.09,80.119,743000002.0
2005-01-03 20:46:00,80.141,80.152,80.124,80.125,596199999.0
2005-01-03 20:47:00,80.145,80.172,80.123,80.145,1085999997.0
2005-01-03 20:48:00,80.109,80.137,80.099,80.12,603999998.0
2005-01-03 20:49:00,80.131,80.147,80.094,80.094,523199999.0
2005-01-03 20:50:00,80.086,80.124,80.063,80.124,1158399997.0
2005-01-03 20:51:00,80.131,80.131,80.104,80.104,499399999.0
2005-01-03 20:52:00,80.093,80.117,80.09,80.108,271800000.0
2005-01-03 20:53:00,80.089,80.131,80.089,80.105,1148700001.0
2005-01-03 20:54:00,80.09,80.11,80.067,80.089,510700003.0
2005-01-03 20:55:00,80.078,80.123,80.078,80.102,1209799998.0
2005-01-03 20:56:00,80.054,80.108,80.054,80.088,784499999.0
2005-01-03 20:57:00,80.084,80.096,80.045,80.045,769600006.0
2005-01-03 20:58:00,80.065,80.074,80.028,80.039,1487799994.0
2005-01-03 20:59:00,80.056,80.079,80.04,80.073,1066999997.0
2005-01-03 21:00:00,80.073,80.074,80.04,80.04,1121200000.0
2005-01-03 21:01:00,80.048,80.048,80.012,80.012,986899991.0
2005-01-03 21:02:00,80.022,80.044,80.013,80.013,502400001.0
2005-01-03 21:03:00,80.024,80.044,80.008,80.035,396199998.0
2005-01-03 21:04:00,80.029,80.062,80.024,80.05,381399999.0
2005-01-03 21:05:00,80.035,80.07,79.988,79.988,737700004.0
2005-01-03 21:06:00,80.042,80.079,80.026,80.052,475899997.0
2005-01-03 21:07:00,80.052,80.072,80.028,80.053,704899997.0
2005-01-03 21:08:00,80.046,80.055,80.023,80.032,857799996.0
2005-01-03 21:09:00,80.047,80.047,79.997,80.006,196599999.0
2005-01-03 21:10:00,80.002,80.054,80.002,80.048,706099997.0
2005-01-03 21:11:00,80.033,80.059,80.015,80.048,541599996.0
2005-01-03 21:12:00,80.025,80.095,80.025,80.095,231699999.0
2005-01-03 21:13:00,80.128,80.128,80.043,80.043,390599997.0
2005-01-03 21:14:00,80.045,80.069,80.033,80.069,773299992.0
2005-01-03 21:15:00,80.053,80.102,80.016,80.016,840499999.0
2005-01-03 21:16:00,80.036,80.061,80.026,80.045,643599997.0
2005-01-03 21:17:00,80.009,80.042,79.98,79.995,978499996.0
2005-01-03 21:18:00,80.044,80.047,80.003,80.031,656300001.0
2005-01-03 21:19:00,80.03,80.053,80.022,80.053,675299994.0
2005-01-03 21:20:00,80.042,80.062,80.033,80.042,1294999996.0
2005-01-03 21:21:00,80.052,80.065,80.035,80.041,787399996.0
2005-01-03 21:22:00,80.042,80.077,80.028,80.077,996500002.0
2005-01-03 21:23:00,80.057,80.08,80.039,80.048,731599995.0
2005-01-03 21:24:00,80.051,80.082,80.029,80.044,954499998.0
2005-01-03 21:25:00,80.045,80.067,80.024,80.045,1051200000.0
2005-01-03 21:26:00,80.046,80.072,80.032,80.055,494899999.0
2005-01-03 21:27:00,80.049,80.069,80.02,80.052,410000002.0
2005-01-03 21:28:00,80.067,80.067,80.035,80.049,364400000.0
2005-01-03 21:29:00,80.043,80.064,80.018,80.021,560799997.0
2005-01-03 21:30:00,80.003,80.037,79.993,79.995,404100000.0
2005-01-03 21:31:00,80.015,80.047,80.006,80.046,289599998.0
2005-01-03 21:32:00,80.006,80.056,80.002,80.016,539899994.0
2005-01-03 21:33:00,80.065,80.076,80.027,80.046,475700003.0
2005-01-03 21:34:00,80.093,80.111,80.08,80.093,192199998.0
2005-01-03 21:35:00,80.081,80.107,80.076,80.09,384199998.0
2005-01-03 21:36:00,80.055,80.078,80.038,80.051,436899998.0
2005-01-03 21:37:00,80.057,80.089,80.035,80.048,590399995.0
2005-01-03 21:38:00,80.035,80.087,80.03,80.062,139300002.0
2005-01-03 21:39:00,80.093,80.107,80.062,80.062,305399999.0
2005-01-03 21:40:00,80.065,80.106,80.065,80.082,530999995.0
2005-01-03 21:41:00,80.082,80.084,80.062,80.081,485800006.0
2005-01-03 21:42:00,80.059,80.098,80.055,80.083,335800001.0
2005-01-03 21:43:00,80.091,80.108,80.062,80.062,354400003.0
2005-01-03 21:44:00,80.078,80.104,80.061,80.088,973099992.0
2005-01-03 21:45:00,80.081,80.117,80.074,80.087,466899994.0
2005-01-03 21:46:00,80.098,80.1,80.077,80.08,179599999.0
2005-01-03 21:47:00,80.082,80.104,80.077,80.089,387300002.0
2005-01-03 21:48:00,80.088,80.102,80.067,80.095,687399992.0
2005-01-03 21:49:00,80.068,80.088,80.058,80.088,182200002.0
2005-01-03 21:50:00,80.091,80.103,80.067,80.067,198099997.0
2005-01-03 21:51:00,80.061,80.074,80.046,80.05,253800001.0
2005-01-03 21:52:00,80.063,80.092,80.053,80.073,134399999.0
2005-01-03 21:53:00,80.095,80.097,80.076,80.083,612099998.0
2005-01-03 21:54:00,80.082,80.105,80.065,80.092,305499998.0
2005-01-03 21:55:00,80.101,80.101,80.068,80.068,230899997.0
2005-01-03 21:56:00,80.062,80.094,80.062,80.094,353899996.0
2005-01-03 21:57:00,80.08,80.1,80.041,80.057,107400000.0
2005-01-03 21:58:00,80.058,80.073,80.044,80.05,188600001.0
2005-01-03 21:59:00,80.038,80.105,80.012,80.025,388899998.0
2005-01-03 22:00:00,80.035,80.05,80.011,80.03,587800000.0
2005-01-03 22:01:00,80.04,80.046,80.005,80.026,638899998.0
2005-01-03 22:02:00,80.012,80.046,79.987,80.027,763999996.0
2005-01-03 22:03:00,80.052,80.066,80.015,80.023,324500001.0
2005-01-03 22:04:00,80.012,80.055,79.993,80.055,563999995.0
2005-01-03 22:05:00,80.023,80.052,80.008,80.018,238000001.0
2005-01-03 22:06:00,80.053,80.061,80.03,80.048,300399997.0
2005-01-03 22:07:00,80.052,80.078,80.026,80.04,319099999.0
2005-01-03 22:08:00,80.042,80.065,80.038,80.05,143700001.0
2005-01-03 22:09:00,80.056,80.057,80.03,80.03,205100000.0
2005-01-03 22:10:00,80.035,80.068,80.023,80.068,245499998.0
2005-01-03 22:11:00,80.058,80.058,80.028,80.032,391699998.0
2005-01-03 22:12:00,80.04,80.055,80.017,80.03,458799999.0
2005-01-03 22:13:00,80.013,80.049,80.013,80.026,499000003.0
2005-01-03 22:14:00,80.025,80.032,80.001,80.001,350799998.0
2005-01-03 22:15:00,79.994,80.034,79.994,80.015,297800001.0
2005-01-03 22:16:00,80.035,80.047,80.011,80.026,498500000.0
2005-01-03 22:17:00,80.012,80.048,80.012,80.028,173299998.0
2005-01-03 22:18:00,79.996,80.037,79.967,79.977,316099999.0
2005-01-03 22:19:00,79.974,80.017,79.973,80.017,316699999.0
2005-01-03 22:20:00,79.99,80.024,79.979,79.996,247600002.0
2005-01-03 22:21:00,80.023,80.023,79.986,79.99,310799999.0
2005-01-03 22:22:00,80.031,80.031,79.983,79.983,412199998.0
2005-01-03 22:23:00,79.99,80.002,79.959,79.981,483700000.0
2005-01-03 22:24:00,79.971,80.002,79.958,79.98,346599997.0
2005-01-03 22:25:00,80.012,80.024,79.994,80.008,180700002.0
2005-01-03 22:26:00,79.984,80.029,79.984,80.029,108299998.0
2005-01-03 22:27:00,80.043,80.047,80.01,80.018,607299994.0
2005-01-03 22:28:00,80.025,80.043,80.014,80.024,260800003.0
2005-01-03 22:29:00,80.018,80.031,79.992,80.0,277599999.0
2005-01-03 22:30:00,79.981,80.005,79.97,79.989,178899997.0
2005-01-03 22:31:00,79.973,79.994,79.948,79.951,583499997.0
2005-01-03 22:32:00,79.973,79.99,79.929,79.958,395999996.0
2005-01-03 22:33:00,79.973,79.992,79.952,79.968,649100002.0
2005-01-03 22:34:00,79.946,79.992,79.928,79.955,474699996.0
2005-01-03 22:35:00,79.987,79.987,79.928,79.928,241500000.0
2005-01-03 22:36:00,79.916,79.993,79.916,79.955,267299995.0
2005-01-03 22:37:00,79.956,79.973,79.933,79.946,212199996.0
2005-01-03 22:38:00,79.959,79.98,79.944,79.967,130399998.0
2005-01-03 22:39:00,79.975,79.975,79.911,79.911,224899998.0
2005-01-03 22:40:00,79.9,79.946,79.9,79.927,273899999.0
2005-01-03 22:41:00,79.939,79.958,79.921,79.935,246499997.0
2005-01-03 22:42:00,79.932,79.961,79.92,79.956,187799998.0
2005-01-03 22:43:00,79.925,79.949,79.908,79.941,418199997.0
2005-01-03 22:44:00,79.893,79.937,79.89,79.934,465799995.0
2005-01-03 22:45:00,79.916,79.947,79.901,79.936,568899996.0
2005-01-03 22:46:00,79.944,79.957,79.904,79.904,257499996.0
2005-01-03 22:47:00,79.919,79.939,79.892,79.913,216200000.0
2005-01-03 22:48:00,79.909,79.928,79.867,79.904,330599997.0
2005-01-03 22:49:00,79.879,79.888,79.842,79.863,280200003.0
2005-01-03 22:50:00,79.857,79.919,79.853,79.919,200599999.0
2005-01-03 22:51:00,79.893,79.915,79.81,79.827,260899997.0
2005-01-03 22:52:00,79.834,79.865,79.819,79.834,217100001.0
2005-01-03 22:53:00,79.855,79.862,79.815,79.834,532500000.0
2005-01-03 22:54:00,79.848,79.859,79.827,79.834,294500001.0
2005-01-03 22:55:00,79.851,79.871,79.832,79.841,283599999.0
2005-01-03 22:56:00,79.846,79.883,79.842,79.847,244400001.0
2005-01-03 22:57:00,79.845,79.857,79.809,79.837,336499997.0
2005-01-03 22:58:00,79.868,79.874,79.818,79.837,125900000.0
2005-01-03 22:59:00,79.815,79.855,79.753,79.797,658499991.0
2005-01-03 23:00:00,79.805,79.823,79.79,79.806,256399998.0
2005-01-03 23:01:00,79.784,79.824,79.77,79.82,203300002.0
2005-01-03 23:02:00,79.823,79.826,79.788,79.788,265399998.0
2005-01-03 23:03:00,79.774,79.812,79.763,79.781,282999999.0
2005-01-03 23:04:00,79.819,79.82,79.784,79.788,175899997.0
2005-01-03 23:05:00,79.799,79.819,79.783,79.799,159500001.0
2005-01-03 23:06:00,79.757,79.822,79.757,79.822,155800000.0
2005-01-03 23:07:00,79.799,79.813,79.781,79.807,163600000.0
2005-01-03 23:08:00,79.822,79.83,79.792,79.802,206699992.0
2005-01-03 23:09:00,79.797,79.825,79.768,79.785,193500000.0
2005-01-03 23:10:00,79.816,79.833,79.785,79.806,276199999.0
2005-01-03 23:11:00,79.812,79.815,79.785,79.796,162500000.0
2005-01-03 23:12:00,79.793,79.833,79.793,79.833,153199999.0
2005-01-03 23:13:00,79.829,79.838,79.792,79.792,116100001.0
2005-01-03 23:14:00,79.797,79.831,79.797,79.828,319499997.0
2005-01-03 23:15:00,79.819,79.842,79.8,79.8,148299999.0
2005-01-03 23:16:00,79.821,79.831,79.802,79.803,171500002.0
2005-01-03 23:17:00,79.795,79.819,79.785,79.801,177700000.0
2005-01-03 23:18:00,79.832,79.841,79.819,79.832,206800002.0
2005-01-03 23:19:00,79.834,79.844,79.815,79.842,94400000.0
2005-01-03 23:20:00,79.827,79.84,79.804,79.838,328699999.0
2005-01-03 23:21:00,79.831,79.846,79.815,79.816,238999996.0
2005-01-03 23:22:00,79.828,79.853,79.807,79.853,140999998.0
2005-01-03 23:23:00,79.823,79.838,79.799,79.826,275800003.0
2005-01-03 23:24:00,79.819,79.833,79.792,79.833,267400001.0
2005-01-03 23:25:00,79.842,79.861,79.827,79.833,241800002.0
2005-01-03 23:26:00,79.795,79.831,79.795,79.829,152800001.0
2005-01-03 23:27:00,79.81,79.829,79.809,79.816,163699999.0
2005-01-03 23:28:00,79.848,79.864,79.825,79.84,133900001.0
2005-01-03 23:29:00,79.854,79.862,79.825,79.825,194900002.0
2005-01-03 23:30:00,79.826,79.844,79.809,79.809,103700000.0
2005-01-03 23:31:00,79.83,79.841,79.807,79.835,239500002.0
2005-01-03 23:32:00,79.832,79.843,79.815,79.823,217899999.0
2005-01-03 23:33:00,79.834,79.854,79.831,79.841,143199999.0
2005-01-03 23:34:00,79.852,79.874,79.825,79.836,225100001.0
2005-01-03 23:35:00,79.843,79.883,79.833,79.856,124199999.0
2005-01-03 23:36:00,79.865,79.892,79.862,79.887,270299999.0
2005-01-03 23:37:00,79.896,79.9,79.872,79.886,180600001.0
2005-01-03 23:38:00,79.867,79.914,79.866,79.902,187900002.0
2005-01-03 23:39:00,79.87,79.896,79.803,79.896,147100000.0
2005-01-03 23:40:00,79.887,79.909,79.88,79.887,175100000.0
2005-01-03 23:41:00,79.889,79.889,79.861,79.869,305499997.0
2005-01-03 23:42:00,79.877,79.908,79.874,79.908,220399999.0
2005-01-03 23:43:00,79.901,79.918,79.881,79.9,180400000.0
2005-01-03 23:44:00,79.892,79.911,79.882,79.9,155100002.0
2005-01-03 23:45:00,79.914,79.914,79.888,79.888,199200000.0
2005-01-03 23:46:00,79.892,79.918,79.877,79.907,163499999.0
2005-01-03 23:47:00,79.92,79.93,79.9,79.907,180000001.0
2005-01-03 23:48:00,79.889,79.913,79.881,79.899,184500001.0
2005-01-03 23:49:00,79.894,79.91,79.873,79.887,135199999.0
2005-01-03 23:50:00,79.899,79.943,79.899,79.935,173799999.0
2005-01-03 23:51:00,79.942,79.957,79.915,79.917,134099998.0
2005-01-03 23:52:00,79.952,79.966,79.924,79.946,87200000.0
2005-01-03 23:53:00,79.907,79.931,79.878,79.905,190500000.0
2005-01-03 23:54:00,79.906,79.916,79.905,79.916,52600000.0
2005-01-03 23:55:00,79.924,79.933,79.904,79.906,205299998.0
2005-01-03 23:56:00,79.933,79.96,79.917,79.944,204900002.0
2005-01-03 23:57:00,79.936,79.959,79.919,79.927,86399999.0
2005-01-03 23:58:00,79.936,79.939,79.912,79.912,263799998.0
2005-01-03 23:59:00,79.928,79.945,79.905,79.927,294799998.0
2005-01-04 00:00:00,79.955,79.955,79.927,79.931,146600000.0
2005-01-04 00:01:00,79.934,79.945,79.917,79.929,165199996.0
2005-01-04 00:02:00,79.954,79.961,79.939,79.944,140900002.0
2005-01-04 00:03:00,79.938,79.963,79.932,79.937,196399998.0
2005-01-04 00:04:00,79.917,79.936,79.881,79.917,125600000.0
2005-01-04 00:05:00,79.921,79.94,79.912,79.94,142199999.0
2005-01-04 00:06:00,79.926,79.935,79.902,79.925,262600001.0
2005-01-04 00:07:00,79.904,79.938,79.904,79.917,184200000.0
2005-01-04 00:08:00,79.941,79.955,79.923,79.935,158599999.0
2005-01-04 00:09:00,79.918,79.936,79.887,79.904,182100003.0
2005-01-04 00:10:00,79.919,79.944,79.911,79.944,215900000.0
2005-01-04 00:11:00,79.91,79.925,79.891,79.904,122000000.0
2005-01-04 00:12:00,79.893,79.93,79.884,79.91,101400000.0
2005-01-04 00:13:00,79.92,79.93,79.9,79.911,313600001.0
2005-01-04 00:14:00,79.905,79.924,79.898,79.898,260199996.0
2005-01-04 00:15:00,79.922,79.936,79.904,79.914,183800002.0
2005-01-04 00:16:00,79.905,79.925,79.893,79.916,229499997.0
2005-01-04 00:17:00,79.912,79.912,79.865,79.865,167100003.0
2005-01-04 00:18:00,79.856,79.871,79.843,79.857,218099998.0
2005-01-04 00:19:00,79.857,79.918,79.853,79.877,196699998.0
2005-01-04 00:20:00,79.869,79.886,79.849,79.85,241900003.0
2005-01-04 00:21:00,79.831,79.868,79.831,79.868,111100000.0
2005-01-04 00:22:00,79.883,79.908,79.871,79.888,202199999.0
2005-01-04 00:23:00,79.911,79.912,79.887,79.887,307099999.0
2005-01-04 00:24:00,79.874,79.888,79.852,79.855,156699996.0
2005-01-04 00:25:00,79.858,79.858,79.814,79.821,128899998.0
2005-01-04 00:26:00,79.868,79.877,79.848,79.857,205300002.0
2005-01-04 00:27:00,79.873,79.885,79.855,79.86,299499995.0
2005-01-04 00:28:00,79.85,79.882,79.85,79.882,159799999.0
2005-01-04 00:29:00,79.858,79.867,79.835,79.853,224800000.0
2005-01-04 00:30:00,79.841,79.868,79.829,79.845,136200000.0
2005-01-04 00:31:00,79.849,79.856,79.83,79.835,141499999.0
2005-01-04 00:32:00,79.838,79.857,79.817,79.842,114499999.0
2005-01-04 00:33:00,79.83,79.849,79.807,79.828,151100000.0
2005-01-04 00:34:00,79.835,79.85,79.82,79.831,168100003.0
2005-01-04 00:35:00,79.819,79.856,79.819,79.834,197000000.0
2005-01-04 00:36:00,79.847,79.858,79.822,79.843,236199999.0
2005-01-04 00:37:00,79.803,79.838,79.789,79.807,164599999.0
2005-01-04 00:38:00,79.794,79.819,79.788,79.819,236399997.0
2005-01-04 00:39:00,79.818,79.838,79.799,79.799,182799999.0
2005-01-04 00:40:00,79.825,79.859,79.809,79.809,228299997.0
2005-01-04 00:41:00,79.824,79.842,79.808,79.827,250100000.0
2005-01-04 00:42:00,79.806,79.827,79.784,79.795,206599997.0
2005-01-04 00:43:00,79.78,79.792,79.738,79.757,237799998.0
2005-01-04 00:44:00,79.75,79.782,79.731,79.741,262600000.0
2005-01-04 00:45:00,79.78,79.824,79.762,79.78,167700001.0
2005-01-04 00:46:00,79.785,79.787,79.771,79.771,101899999.0
2005-01-04 00:47:00,79.787,79.832,79.775,79.781,164299997.0
2005-01-04 00:48:00,79.816,79.819,79.784,79.784,108600000.0
2005-01-04 00:49:00,79.771,79.809,79.766,79.809,102100000.0
2005-01-04 00:50:00,79.807,79.815,79.781,79.795,164699999.0
2005-01-04 00:51:00,79.806,79.81,79.782,79.796,211400001.0
2005-01-04 00:52:00,79.765,79.797,79.765,79.783,149900000.0
2005-01-04 00:53:00,79.796,79.819,79.788,79.803,115000001.0
2005-01-04 00:54:00,79.806,79.819,79.789,79.813,275100000.0
2005-01-04 00:55:00,79.783,79.799,79.774,79.793,281600002.0
2005-01-04 00:56:00,79.801,79.817,79.785,79.8,211299998.0
2005-01-04 00:57:00,79.784,79.799,79.761,79.771,120900002.0
2005-01-04 00:58:00,79.773,79.786,79.762,79.772,217600001.0
2005-01-04 00:59:00,79.784,79.784,79.758,79.759,200699999.0
2005-01-04 01:00:00,79.769,79.789,79.729,79.742,223599999.0
2005-01-04 01:01:00,79.722,79.754,79.711,79.748,180700002.0
2005-01-04 01:02:00,79.74,79.776,79.725,79.753,218699998.0
2005-01-04 01:03:00,79.754,79.775,79.748,79.765,53500000.0
2005-01-04 01:04:00,79.755,79.77,79.741,79.758,187300002.0
2005-01-04 01:05:00,79.773,79.791,79.75,79.757,214100002.0
2005-01-04 01:06:00,79.774,79.787,79.756,79.784,269500002.0
2005-01-04 01:07:00,79.795,79.795,79.746,79.756,65899998.0
2005-01-04 01:08:00,79.751,79.815,79.751,79.787,293099997.0
2005-01-04 01:09:00,79.799,79.82,79.774,79.775,227300001.0
2005-01-04 01:10:00,79.788,79.808,79.783,79.804,145799999.0
2005-01-04 01:11:00,79.786,79.802,79.768,79.78,215599998.0
2005-01-04 01:12:00,79.794,79.805,79.761,79.774,134000000.0
2005-01-04 01:13:00,79.774,79.792,79.763,79.782,173899999.0
2005-01-04 01:14:00,79.783,79.809,79.762,79.79,363399998.0
2005-01-04 01:15:00,79.8,79.825,79.793,79.806,92699999.0
2005-01-04 01:16:00,79.812,79.834,79.802,79.806,295300002.0
2005-01-04 01:17:00,79.853,79.853,79.804,79.804,311299998.0
2005-01-04 01:18:00,79.835,79.857,79.808,79.814,187399997.0
2005-01-04 01:19:00,79.822,79.846,79.822,79.845,211999998.0
2005-01-04 01:20:00,79.817,79.849,79.804,79.818,170599996.0
2005-01-04 01:21:00,79.825,79.825,79.794,79.794,210500002.0
2005-01-04 01:22:00,79.84,79.84,79.807,79.817,191100000.0
2005-01-04 01:23:00,79.815,79.841,79.813,79.831,96999998.0
2005-01-04 01:24:00,79.813,79.838,79.807,79.829,157800002.0
2005-01-04 01:25:00,79.81,79.834,79.805,79.818,234999996.0
2005-01-04 01:26:00,79.825,79.833,79.801,79.81,186700000.0
2005-01-04 01:27:00,79.813,79.829,79.793,79.803,94000001.0
2005-01-04 01:28:00,79.813,79.832,79.802,79.802,201800003.0
2005-01-04 01:29:00,79.814,79.83,79.799,79.81,248100000.0
2005-01-04 01:30:00,79.786,79.813,79.777,79.801,178700001.0
2005-01-04 01:31:00,79.829,79.847,79.799,79.809,374100002.0
2005-01-04 01:32:00,79.82,79.823,79.789,79.805,205799997.0
2005-01-04 01:33:00,79.796,79.811,79.78,79.806,120500002.0
2005-01-04 01:34:00,79.767,79.808,79.767,79.793,163899998.0
2005-01-04 01:35:00,79.817,79.851,79.781,79.788,211399998.0
2005-01-04 01:36:00,79.783,79.797,79.769,79.793,128800000.0
2005-01-04 01:37:00,79.775,79.816,79.775,79.81,165699999.0
2005-01-04 01:38:00,79.791,79.818,79.764,79.783,141399998.0
2005-01-04 01:39:00,79.792,79.809,79.786,79.8,110100001.0
2005-01-04 01:40:00,79.844,79.849,79.808,79.827,276199999.0
2005-01-04 01:41:00,79.801,79.843,79.796,79.843,199799997.0
2005-01-04 01:42:00,79.835,79.851,79.814,79.814,180199998.0
2005-01-04 01:43:00,79.811,79.833,79.79,79.809,70100000.0
2005-01-04 01:44:00,79.765,79.786,79.758,79.776,185200000.0
2005-01-04 01:45:00,79.796,79.803,79.751,79.751,158299999.0
2005-01-04 01:46:00,79.757,79.778,79.748,79.756,250299996.0
2005-01-04 01:47:00,79.784,79.803,79.765,79.786,231800002.0
2005-01-04 01:48:00,79.787,79.8,79.764,79.78,219500001.0
2005-01-04 01:49:00,79.796,79.801,79.778,79.78,292800000.0
2005-01-04 01:50:00,79.784,79.802,79.773,79.78,140799999.0
2005-01-04 01:51:00,79.764,79.785,79.761,79.777,216399999.0
2005-01-04 01:52:00,79.735,79.77,79.734,79.762,191200001.0
2005-01-04 01:53:00,79.735,79.752,79.723,79.738,222999998.0
2005-01-04 01:54:00,79.726,79.744,79.712,79.733,191300000.0
2005-01-04 01:55:00,79.737,79.754,79.732,79.745,104699999.0
2005-01-04 01:56:00,79.729,79.737,79.711,79.715,72399999.0
2005-01-04 01:57:00,79.747,79.772,79.734,79.742,207800002.0
2005-01-04 01:58:00,79.763,79.79,79.745,79.769,219099997.0
2005-01-04 01:59:00,79.76,79.794,79.76,79.768,267800003.0
2005-01-04 02:00:00,79.788,79.807,79.783,79.787,130200000.0
2005-01-04 02:01:00,79.778,79.791,79.762,79.786,327299997.0
2005-01-04 02:02:00,79.781,79.794,79.755,79.779,176400001.0
2005-01-04 02:03:00,79.783,79.804,79.756,79.797,163599999.0
2005-01-04 02:04:00,79.787,79.8,79.746,79.763,187299999.0
2005-01-04 02:05:00,79.773,79.793,79.743,79.743,162499999.0
2005-01-04 02:06:00,79.777,79.777,79.751,79.751,103000001.0
2005-01-04 02:07:00,79.756,79.767,79.737,79.742,294100005.0
2005-01-04 02:08:00,79.734,79.783,79.734,79.764,195200000.0
2005-01-04 02:09:00,79.745,79.766,79.742,79.764,189499999.0
2005-01-04 02:10:00,79.73,79.777,79.715,79.755,212300003.0
2005-01-04 02:11:00,79.75,79.772,79.737,79.747,262199995.0
2005-01-04 02:12:00,79.762,79.791,79.753,79.755,250300004.0
2005-01-04 02:13:00,79.77,79.778,79.757,79.759,115700001.0
2005-01-04 02:14:00,79.765,79.78,79.748,79.757,146500000.0
2005-01-04 02:15:00,79.777,79.795,79.757,79.795,304699999.0
2005-01-04 02:16:00,79.786,79.812,79.786,79.81,148899998.0
2005-01-04 02:17:00,79.794,79.807,79.769,79.799,256299999.0
2005-01-04 02:18:00,79.79,79.797,79.762,79.782,212500002.0
2005-01-04 02:19:00,79.796,79.798,79.769,79.789,213300000.0
2005-01-04 02:20:00,79.796,79.812,79.784,79.791,300999994.0
2005-01-04 02:21:00,79.785,79.818,79.784,79.814,222099998.0
2005-01-04 02:22:00,79.809,79.832,79.809,79.832,139300003.0
2005-01-04 02:23:00,79.836,79.836,79.796,79.796,248500001.0
2005-01-04 02:24:00,79.806,79.821,79.786,79.805,96999999.0
2005-01-04 02:25:00,79.784,79.827,79.784,79.827,161499997.0
2005-01-04 02:26:00,79.835,79.852,79.813,79.852,219399999.0
2005-01-04 02:27:00,79.854,79.869,79.826,79.826,219100001.0
2005-01-04 02:28:00,79.832,79.856,79.831,79.856,270699997.0
2005-01-04 02:29:00,79.836,79.837,79.81,79.825,213999998.0
2005-01-04 02:30:00,79.813,79.829,79.778,79.802,174100002.0
2005-01-04 02:31:00,79.757,79.788,79.753,79.788,242699995.0
2005-01-04 02:32:00,79.77,79.799,79.757,79.763,172699998.0
2005-01-04 02:33:00,79.8,79.813,79.772,79.796,216399996.0
2005-01-04 02:34:00,79.789,79.827,79.789,79.827,130100000.0
2005-01-04 02:35:00,79.802,79.824,79.789,79.808,189700002.0
2005-01-04 02:36:00,79.786,79.822,79.786,79.818,134400003.0
2005-01-04 02:37:00,79.813,79.833,79.796,79.804,156800001.0
2005-01-04 02:38:00,79.827,79.859,79.821,79.832,337199998.0
2005-01-04 02:39:00,79.83,79.853,79.779,79.799,231500004.0
2005-01-04 02:40:00,79.801,79.815,79.786,79.789,247799997.0
2005-01-04 02:41:00,79.813,79.813,79.775,79.777,173500000.0
2005-01-04 02:42:00,79.765,79.786,79.748,79.766,123900000.0
2005-01-04 02:43:00,79.782,79.782,79.736,79.761,302000001.0
2005-01-04 02:44:00,79.764,79.765,79.742,79.742,161600000.0
2005-01-04 02:45:00,79.762,79.77,79.732,79.732,215700002.0
2005-01-04 02:46:00,79.769,79.775,79.752,79.753,231900001.0
2005-01-04 02:47:00,79.777,79.793,79.765,79.766,247999999.0
2005-01-04 02:48:00,79.779,79.788,79.756,79.766,337299998.0
2005-01-04 02:49:00,79.791,79.791,79.751,79.755,174600003.0
2005-01-04 02:50:00,79.777,79.793,79.759,79.776,283600002.0
2005-01-04 02:51:00,79.765,79.8,79.764,79.8,189099999.0
2005-01-04 02:52:00,79.761,79.788,79.761,79.785,200399998.0
2005-01-04 02:53:00,79.797,79.803,79.775,79.777,234900002.0
2005-01-04 02:54:00,79.771,79.809,79.771,79.802,206799999.0
2005-01-04 02:55:00,79.776,79.818,79.773,79.809,171000002.0
2005-01-04 02:56:00,79.783,79.809,79.775,79.799,221099998.0
2005-01-04 02:57:00,79.782,79.795,79.758,79.758,236399999.0
2005-01-04 02:58:00,79.766,79.775,79.739,79.742,109600001.0
2005-01-04 02:59:00,79.758,79.76,79.728,79.738,196000000.0
2005-01-04 03:00:00,79.731,79.762,79.731,79.76,121200000.0
2005-01-04 03:01:00,79.758,79.765,79.735,79.744,252099996.0
2005-01-04 03:02:00,79.736,79.771,79.736,79.765,124700002.0
2005-01-04 03:03:00,79.767,79.767,79.726,79.732,354600004.0
2005-01-04 03:04:00,79.725,79.761,79.72,79.746,177299999.0
2005-01-04 03:05:00,79.753,79.753,79.722,79.729,170400001.0
2005-01-04 03:06:00,79.745,79.769,79.734,79.743,172600001.0
2005-01-04 03:07:00,79.738,79.739,79.704,79.704,193300003.0
2005-01-04 03:08:00,79.712,79.744,79.695,79.73,201200001.0
2005-01-04 03:09:00,79.729,79.758,79.727,79.742,167000000.0
2005-01-04 03:10:00,79.726,79.729,79.699,79.712,212000002.0
2005-01-04 03:11:00,79.731,79.745,79.714,79.73,184200000.0
2005-01-04 03:12:00,79.752,79.753,79.712,79.726,277500001.0
2005-01-04 03:13:00,79.748,79.759,79.731,79.747,214100001.0
2005-01-04 03:14:00,79.742,79.752,79.727,79.727,211300000.0
2005-01-04 03:15:00,79.761,79.769,79.736,79.752,154200000.0
2005-01-04 03:16:00,79.755,79.769,79.74,79.752,261099995.0
2005-01-04 03:17:00,79.756,79.781,79.744,79.763,230899999.0
2005-01-04 03:18:00,79.746,79.77,79.733,79.752,269799999.0
2005-01-04 03:19:00,79.764,79.785,79.746,79.761,181400003.0
2005-01-04 03:20:00,79.744,79.749,79.721,79.721,287599995.0
2005-01-04 03:21:00,79.744,79.758,79.723,79.744,142900000.0
2005-01-04 03:22:00,79.75,79.759,79.726,79.738,200999997.0
2005-01-04 03:23:00,79.741,79.741,79.703,79.709,119799998.0
2005-01-04 03:24:00,79.701,79.75,79.701,79.74,196499999.0
2005-01-04 03:25:00,79.727,79.747,79.701,79.715,226400002.0
2005-01-04 03:26:00,79.714,79.731,79.693,79.696,241800001.0
2005-01-04 03:27:00,79.723,79.733,79.712,79.715,192199999.0
2005-01-04 03:28:00,79.704,79.721,79.695,79.695,121299999.0
2005-01-04 03:29:00,79.703,79.72,79.677,79.685,403900000.0
2005-01-04 03:30:00,79.705,79.721,79.691,79.693,265400000.0
2005-01-04 03:31:00,79.72,79.746,79.716,79.746,183000000.0
2005-01-04 03:32:00,79.734,79.749,79.719,79.732,240400003.0
2005-01-04 03:33:00,79.722,79.748,79.718,79.729,243699998.0
2005-01-04 03:34:00,79.706,79.745,79.697,79.745,121100000.0
2005-01-04 03:35:00,79.715,79.736,79.672,79.71,257899999.0
2005-01-04 03:36:00,79.688,79.72,79.688,79.715,143599999.0
2005-01-04 03:37:00,79.706,79.718,79.663,79.698,207899996.0
2005-01-04 03:38:00,79.686,79.713,79.686,79.711,137599995.0
2005-01-04 03:39:00,79.7,79.712,79.68,79.694,181100001.0
2005-01-04 03:40:00,79.708,79.74,79.693,79.722,353900000.0
2005-01-04 03:41:00,79.726,79.742,79.717,79.74,291299996.0
2005-01-04 03:42:00,79.725,79.744,79.72,79.72,192399997.0
2005-01-04 03:43:00,79.747,79.765,79.704,79.704,168599998.0
2005-01-04 03:44:00,79.744,79.749,79.718,79.726,233299998.0
2005-01-04 03:45:00,79.721,79.746,79.713,79.746,153499999.0
2005-01-04 03:46:00,79.736,79.742,79.718,79.726,247600000.0
2005-01-04 03:47:00,79.718,79.736,79.704,79.713,161000000.0
2005-01-04 03:48:00,79.739,79.761,79.735,79.755,115800000.0
2005-01-04 03:49:00,79.76,79.76,79.735,79.749,273699994.0
2005-01-04 03:50:00,79.74,79.762,79.72,79.747,218400000.0
2005-01-04 03:51:00,79.751,79.775,79.719,79.761,131000000.0
2005-01-04 03:52:00,79.738,79.761,79.722,79.744,229500001.0
2005-01-04 03:53:00,79.732,79.754,79.707,79.721,99899999.0
2005-01-04 03:54:00,79.721,79.743,79.718,79.719,154600001.0
2005-01-04 03:55:00,79.709,79.73,79.699,79.724,148400000.0
2005-01-04 03:56:00,79.725,79.733,79.704,79.71,202300001.0
2005-01-04 03:57:00,79.712,79.73,79.697,79.712,112600000.0
2005-01-04 03:58:00,79.706,79.706,79.67,79.692,169300000.0
2005-01-04 03:59:00,79.693,79.716,79.679,79.683,164800002.0
2005-01-04 04:00:00,79.685,79.687,79.649,79.667,259700000.0
2005-01-04 04:01:00,79.687,79.701,79.678,79.684,175800002.0
2005-01-04 04:02:00,79.688,79.706,79.664,79.683,236399996.0
2005-01-04 04:03:00,79.701,79.72,79.7,79.72,98900000.0
2005-01-04 04:04:00,79.681,79.712,79.681,79.708,160900001.0
2005-01-04 04:05:00,79.71,79.725,79.7,79.714,133399999.0
2005-01-04 04:06:00,79.686,79.726,79.682,79.709,139199999.0
2005-01-04 04:07:00,79.713,79.74,79.685,79.723,259399999.0
2005-01-04 04:08:00,79.713,79.732,79.7,79.7,181999998.0
2005-01-04 04:09:00,79.717,79.757,79.71,79.726,227000000.0
2005-01-04 04:10:00,79.746,79.749,79.716,79.732,47400000.0
2005-01-04 04:11:00,79.722,79.746,79.706,79.726,182300001.0
2005-01-04 04:12:00,79.726,79.768,79.726,79.768,116199999.0
2005-01-04 04:13:00,79.748,79.753,79.718,79.734,257299996.0
2005-01-04 04:14:00,79.734,79.756,79.727,79.755,136200001.0
2005-01-04 04:15:00,79.711,79.75,79.711,79.742,228099996.0
2005-01-04 04:16:00,79.743,79.754,79.728,79.733,212499999.0
2005-01-04 04:17:00,79.747,79.747,79.717,79.728,203100000.0
2005-01-04 04:18:00,79.736,79.759,79.723,79.745,142799998.0
2005-01-04 04:19:00,79.744,79.76,79.723,79.736,197700000.0
2005-01-04 04:20:00,79.701,79.737,79.701,79.733,251300002.0
2005-01-04 04:21:00,79.744,79.757,79.741,79.755,20300000.0
2005-01-04 04:22:00,79.744,79.772,79.737,79.755,211500002.0
2005-01-04 04:23:00,79.726,79.746,79.712,79.725,109500001.0
2005-01-04 04:24:00,79.748,79.768,79.727,79.755,116500000.0
2005-01-04 04:25:00,79.758,79.775,79.756,79.762,141500002.0
2005-01-04 04:26:00,79.742,79.762,79.731,79.741,133000001.0
2005-01-04 04:27:00,79.761,79.762,79.732,79.732,142500000.0
2005-01-04 04:28:00,79.723,79.762,79.723,79.762,122799997.0
2005-01-04 04:29:00,79.743,79.743,79.708,79.719,227399999.0
2005-01-04 04:30:00,79.753,79.753,79.727,79.73,181699999.0
2005-01-04 04:31:00,79.755,79.755,79.718,79.732,275600001.0
2005-01-04 04:32:00,79.731,79.742,79.702,79.706,170099999.0
2005-01-04 04:33:00,79.723,79.738,79.701,79.715,267100001.0
2005-01-04 04:34:00,79.697,79.737,79.697,79.728,188300002.0
2005-01-04 04:35:00,79.724,79.732,79.705,79.727,307099997.0
2005-01-04 04:36:00,79.733,79.736,79.714,79.736,86500002.0
2005-01-04 04:37:00,79.709,79.741,79.695,79.713,156400001.0
2005-01-04 04:38:00,79.731,79.755,79.715,79.755,191800002.0
2005-01-04 04:39:00,79.747,79.76,79.731,79.744,210899999.0
2005-01-04 04:40:00,79.759,79.764,79.731,79.748,191399998.0
2005-01-04 04:41:00,79.747,79.761,79.729,79.729,159999997.0
2005-01-04 04:42:00,79.755,79.773,79.743,79.766,160199997.0
2005-01-04 04:43:00,79.77,79.78,79.756,79.756,142499999.0
2005-01-04 04:44:00,79.768,79.795,79.761,79.795,135000000.0
2005-01-04 04:45:00,79.785,79.796,79.77,79.775,178300000.0
2005-01-04 04:46:00,79.759,79.792,79.756,79.792,166699997.0
2005-01-04 04:47:00,79.768,79.783,79.75,79.77,141100001.0
2005-01-04 04:48:00,79.765,79.784,79.76,79.776,173600000.0
2005-01-04 04:49:00,79.742,79.793,79.742,79.793,127900001.0
2005-01-04 04:50:00,79.777,79.791,79.759,79.788,184999998.0
2005-01-04 04:51:00,79.786,79.806,79.772,79.772,162699999.0
2005-01-04 04:52:00,79.814,79.857,79.804,79.854,143400001.0
2005-01-04 04:53:00,79.845,79.864,79.821,79.83,345699998.0
2005-01-04 04:54:00,79.851,79.883,79.84,79.883,251599997.0
2005-01-04 04:55:00,79.874,79.895,79.855,79.87,189500000.0
2005-01-04 04:56:00,79.859,79.884,79.855,79.865,149700000.0
2005-01-04 04:57:00,79.852,79.861,79.823,79.823,225199999.0
2005-01-04 04:58:00,79.857,79.872,79.838,79.839,207599999.0
2005-01-04 04:59:00,79.834,79.865,79.834,79.865,96900001.0
2005-01-04 05:00:00,79.867,79.879,79.855,79.867,190100001.0
2005-01-04 05:01:00,79.864,79.89,79.844,79.858,196000000.0
2005-01-04 05:02:00,79.859,79.884,79.859,79.875,168099996.0
2005-01-04 05:03:00,79.88,79.901,79.862,79.886,131300000.0
2005-01-04 05:04:00,79.869,79.905,79.866,79.9,207899998.0
2005-01-04 05:05:00,79.899,79.899,79.834,79.855,161099998.0
2005-01-04 05:06:00,79.868,79.868,79.836,79.836,164099999.0
2005-01-04 05:07:00,79.862,79.876,79.839,79.853,274500000.0
2005-01-04 05:08:00,79.863,79.887,79.853,79.854,191399997.0
2005-01-04 05:09:00,79.869,79.885,79.85,79.876,279799999.0
2005-01-04 05:10:00,79.848,79.87,79.84,79.857,107400000.0
2005-01-04 05:11:00,79.837,79.858,79.806,79.806,252200000.0
2005-01-04 05:12:00,79.823,79.849,79.815,79.838,135100000.0
2005-01-04 05:13:00,79.82,79.852,79.817,79.852,148700000.0
2005-01-04 05:14:00,79.847,79.862,79.831,79.841,184499999.0
2005-01-04 05:15:00,79.846,79.863,79.817,79.833,122700000.0
2005-01-04 05:16:00,79.812,79.851,79.801,79.82,216300000.0
2005-01-04 05:17:00,79.797,79.833,79.797,79.833,205199998.0
2005-01-04 05:18:00,79.788,79.817,79.788,79.813,164600001.0
2005-01-04 05:19:00,79.818,79.836,79.799,79.814,212300001.0
2005-01-04 05:20:00,79.82,79.834,79.8,79.8,197100002.0
2005-01-04 05:21:00,79.805,79.827,79.781,79.812,215299999.0
2005-01-04 05:22:00,79.801,79.82,79.791,79.819,314699998.0
2005-01-04 05:23:00,79.794,79.794,79.764,79.764,147599996.0
2005-01-04 05:24:00,79.783,79.808,79.773,79.782,195500001.0
2005-01-04 05:25:00,79.778,79.8,79.763,79.778,166300000.0
2005-01-04 05:26:00,79.783,79.792,79.762,79.772,122700000.0
2005-01-04 05:27:00,79.78,79.803,79.763,79.776,178100000.0
2005-01-04 05:28:00,79.8,79.801,79.765,79.785,237600002.0
2005-01-04 05:29:00,79.762,79.786,79.749,79.785,246499998.0
2005-01-04 05:30:00,79.803,79.804,79.757,79.771,155799999.0
2005-01-04 05:31:00,79.79,79.805,79.76,79.792,211899998.0
2005-01-04 05:32:00,79.782,79.828,79.782,79.828,141799999.0
2005-01-04 05:33:00,79.826,79.826,79.8,79.814,274000000.0
2005-01-04 05:34:00,79.814,79.851,79.795,79.834,167899998.0
2005-01-04 05:35:00,79.863,79.863,79.827,79.836,243000003.0
2005-01-04 05:36:00,79.805,79.849,79.801,79.822,177500000.0
2005-01-04 05:37:00,79.819,79.847,79.819,79.838,177500000.0
2005-01-04 05:38:00,79.823,79.837,79.804,79.837,209400000.0
2005-01-04 05:39:00,79.8,79.84,79.8,79.815,233899999.0
2005-01-04 05:40:00,79.821,79.85,79.819,79.832,162900000.0
2005-01-04 05:41:00,79.835,79.855,79.807,79.821,260999999.0
2005-01-04 05:42:00,79.815,79.832,79.779,79.794,123199999.0
2005-01-04 05:43:00,79.8,79.823,79.785,79.807,158999999.0
2005-01-04 05:44:00,79.799,79.825,79.798,79.811,173400001.0
2005-01-04 05:45:00,79.782,79.803,79.769,79.79,142600001.0
2005-01-04 05:46:00,79.804,79.814,79.785,79.794,140900003.0
2005-01-04 05:47:00,79.782,79.818,79.779,79.805,160299999.0
2005-01-04 05:48:00,79.797,79.82,79.78,79.807,259400001.0
2005-01-04 05:49:00,79.801,79.829,79.799,79.826,111700000.0
2005-01-04 05:50:00,79.825,79.837,79.797,79.797,137999998.0
2005-01-04 05:51:00,79.798,79.835,79.785,79.835,115899998.0
2005-01-04 05:52:00,79.798,79.841,79.798,79.83,222199998.0
2005-01-04 05:53:00,79.828,79.848,79.808,79.828,198600004.0
2005-01-04 05:54:00,79.805,79.849,79.805,79.843,164400002.0
2005-01-04 05:55:00,79.86,79.86,79.82,79.82,263899998.0
2005-01-04 05:56:00,79.845,79.861,79.827,79.838,192399998.0
2005-01-04 05:57:00,79.867,79.867,79.829,79.833,164100001.0
2005-01-04 05:58:00,79.865,79.883,79.853,79.863,167099999.0
2005-01-04 05:59:00,79.862,79.891,79.852,79.865,192700000.0
2005-01-04 06:00:00,79.847,79.894,79.846,79.877,232899998.0
2005-01-04 06:01:00,79.876,79.891,79.852,79.874,160400000.0
2005-01-04 06:02:00,79.862,79.897,79.862,79.887,215200000.0
2005-01-04 06:03:00,79.88,79.914,79.88,79.904,207999998.0
2005-01-04 06:04:00,79.886,79.914,79.874,79.898,178800000.0
2005-01-04 06:05:00,79.902,79.902,79.87,79.88,183100001.0
2005-01-04 06:06:00,79.887,79.9,79.846,79.874,340699996.0
2005-01-04 06:07:00,79.857,79.893,79.855,79.893,200199999.0
2005-01-04 06:08:00,79.859,79.878,79.849,79.86,204800005.0
2005-01-04 06:09:00,79.874,79.878,79.852,79.852,320100001.0
2005-01-04 06:10:00,79.831,79.854,79.823,79.832,86100000.0
2005-01-04 06:11:00,79.84,79.856,79.83,79.842,212800000.0
2005-01-04 06:12:00,79.858,79.858,79.819,79.841,176700000.0
2005-01-04 06:13:00,79.833,79.853,79.816,79.846,218499999.0
2005-01-04 06:14:00,79.825,79.856,79.816,79.831,205400002.0
2005-01-04 06:15:00,79.822,79.856,79.818,79.841,157799998.0
2005-01-04 06:16:00,79.821,79.861,79.821,79.861,128400000.0
2005-01-04 06:17:00,79.862,79.872,79.844,79.872,165400000.0
2005-01-04 06:18:00,79.847,79.863,79.839,79.858,241500002.0
2005-01-04 06:19:00,79.862,79.885,79.847,79.879,229999998.0
2005-01-04 06:20:00,79.856,79.889,79.856,79.878,179900001.0
2005-01-04 06:21:00,79.872,79.885,79.86,79.872,189899997.0
2005-01-04 06:22:00,79.876,79.889,79.859,79.876,320700001.0
2005-01-04 06:23:00,79.87,79.897,79.87,79.887,157100001.0
2005-01-04 06:24:00,79.889,79.899,79.866,79.873,230899998.0
2005-01-04 06:25:00,79.902,79.902,79.849,79.863,203299998.0
2005-01-04 06:26:00,79.882,79.893,79.862,79.866,279099994.0
2005-01-04 06:27:00,79.838,79.872,79.838,79.872,152699997.0
2005-01-04 06:28:00,79.881,79.897,79.874,79.897,100600000.0
2005-01-04 06:29:00,79.89,79.895,79.846,79.873,74400000.0
2005-01-04 06:30:00,79.869,79.893,79.859,79.876,154800002.0
2005-01-04 06:31:00,79.897,79.903,79.861,79.862,217600001.0
2005-01-04 06:32:00,79.884,79.913,79.869,79.9,212199998.0
2005-01-04 06:33:00,79.883,79.903,79.867,79.879,156200001.0
2005-01-04 06:34:00,79.858,79.904,79.858,79.885,207099997.0
2005-01-04 06:35:00,79.885,79.885,79.86,79.872,147500000.0
2005-01-04 06:36:00,79.848,79.881,79.845,79.854,264900000.0
2005-01-04 06:37:00,79.873,79.873,79.857,79.858,132200000.0
2005-01-04 06:38:00,79.859,79.896,79.848,79.879,213200000.0
2005-01-04 06:39:00,79.907,79.909,79.876,79.879,238699999.0
2005-01-04 06:40:00,79.903,79.903,79.857,79.859,272700002.0
2005-01-04 06:41:00,79.879,79.914,79.879,79.914,200299998.0
2005-01-04 06:42:00,79.895,79.908,79.867,79.884,359999997.0
2005-01-04 06:43:00,79.894,79.91,79.879,79.879,301900000.0
2005-01-04 06:44:00,79.839,79.876,79.833,79.848,219400001.0
2005-01-04 06:45:00,79.823,79.845,79.807,79.814,278399992.0
2005-01-04 06:46:00,79.85,79.857,79.831,79.839,268499998.0
2005-01-04 06:47:00,79.85,79.872,79.832,79.865,291199995.0
2005-01-04 06:48:00,79.828,79.856,79.811,79.833,281800002.0
2005-01-04 06:49:00,79.806,79.849,79.801,79.845,216799999.0
2005-01-04 06:50:00,79.835,79.853,79.812,79.824,156900002.0
2005-01-04 06:51:00,79.837,79.846,79.811,79.818,208200003.0
2005-01-04 06:52:00,79.842,79.842,79.798,79.803,155799999.0
2005-01-04 06:53:00,79.832,79.843,79.812,79.812,149700001.0
2005-01-04 06:54:00,79.822,79.854,79.816,79.849,253399999.0
2005-01-04 06:55:00,79.856,79.861,79.837,79.837,99099998.0
2005-01-04 06:56:00,79.842,79.871,79.817,79.871,183700000.0
2005-01-04 06:57:00,79.845,79.868,79.828,79.848,100799998.0
2005-01-04 06:58:00,79.865,79.901,79.865,79.896,110200001.0
2005-01-04 06:59:00,79.882,79.91,79.874,79.907,100399998.0
2005-01-04 07:00:00,79.911,79.92,79.89,79.92,195199997.0
2005-01-04 07:01:00,79.916,79.938,79.899,79.912,211400004.0
2005-01-04 07:02:00,79.931,79.956,79.92,79.926,261100000.0
2005-01-04 07:03:00,79.905,79.92,79.882,79.902,261799997.0
2005-01-04 07:04:00,79.92,79.93,79.889,79.889,143300001.0
2005-01-04 07:05:00,79.905,79.934,79.894,79.919,118799999.0
2005-01-04 07:06:00,79.923,79.923,79.893,79.912,115900001.0
2005-01-04 07:07:00,79.905,79.927,79.882,79.91,118600000.0
2005-01-04 07:08:00,79.916,79.926,79.893,79.91,186099999.0
2005-01-04 07:09:00,79.909,79.941,79.901,79.906,237200002.0
2005-01-04 07:10:00,79.903,79.924,79.871,79.871,120299999.0
2005-01-04 07:11:00,79.891,79.891,79.862,79.862,202199998.0
2005-01-04 07:12:00,79.868,79.892,79.85,79.878,151299999.0
2005-01-04 07:13:00,79.881,79.912,79.866,79.88,196499999.0
2005-01-04 07:14:00,79.87,79.905,79.863,79.905,204900002.0
2005-01-04 07:15:00,79.906,79.919,79.877,79.901,206400001.0
2005-01-04 07:16:00,79.882,79.913,79.874,79.911,265599998.0
2005-01-04 07:17:00,79.895,79.907,79.866,79.87,163500001.0
2005-01-04 07:18:00,79.909,79.92,79.889,79.896,217500001.0
2005-01-04 07:19:00,79.93,79.936,79.914,79.917,221500001.0
2005-01-04 07:20:00,79.899,79.926,79.895,79.926,111500000.0
2005-01-04 07:21:00,79.918,79.947,79.909,79.912,101100000.0
2005-01-04 07:22:00,79.906,79.93,79.906,79.913,147099999.0
2005-01-04 07:23:00,79.91,79.922,79.877,79.877,206299998.0
2005-01-04 07:24:00,79.881,79.933,79.862,79.933,229099998.0
2005-01-04 07:25:00,79.909,79.936,79.897,79.921,242900001.0
2005-01-04 07:26:00,79.932,79.932,79.884,79.907,233799998.0
2005-01-04 07:27:00,79.928,79.944,79.914,79.931,160000001.0
2005-01-04 07:28:00,79.91,79.945,79.91,79.945,267999997.0
2005-01-04 07:29:00,79.938,79.959,79.925,79.934,231199998.0
2005-01-04 07:30:00,79.949,79.968,79.937,79.937,108300002.0
2005-01-04 07:31:00,79.942,79.975,79.926,79.956,216199996.0
2005-01-04 07:32:00,79.967,79.98,79.947,79.964,162899999.0
2005-01-04 07:33:00,79.961,79.986,79.954,79.972,109100000.0
2005-01-04 07:34:00,79.979,79.991,79.959,79.964,222000000.0
2005-01-04 07:35:00,79.972,79.983,79.949,79.965,201899998.0
2005-01-04 07:36:00,79.995,79.996,79.956,79.976,244600000.0
2005-01-04 07:37:00,79.987,79.997,79.96,79.983,138300000.0
2005-01-04 07:38:00,79.976,79.997,79.956,79.975,176600001.0
2005-01-04 07:39:00,79.991,80.003,79.967,79.999,106100002.0
2005-01-04 07:40:00,79.972,79.995,79.951,79.975,245599999.0
2005-01-04 07:41:00,79.978,79.995,79.95,79.961,106800000.0
2005-01-04 07:42:00,79.974,79.99,79.962,79.972,175700000.0
2005-01-04 07:43:00,79.992,79.992,79.957,79.961,160500001.0
2005-01-04 07:44:00,79.962,79.991,79.955,79.958,172100000.0
2005-01-04 07:45:00,79.965,79.996,79.962,79.996,209799998.0
2005-01-04 07:46:00,79.959,79.99,79.934,79.976,121700001.0
2005-01-04 07:47:00,79.971,79.995,79.964,79.99,208200003.0
2005-01-04 07:48:00,79.957,79.989,79.947,79.982,241400000.0
2005-01-04 07:49:00,79.974,79.974,79.925,79.943,210699999.0
2005-01-04 07:50:00,79.956,79.989,79.924,79.957,260200002.0
2005-01-04 07:51:00,79.958,79.979,79.944,79.967,204800000.0
2005-01-04 07:52:00,79.94,79.972,79.927,79.953,50900000.0
2005-01-04 07:53:00,79.96,79.981,79.935,79.981,204699999.0
2005-01-04 07:54:00,79.965,79.982,79.949,79.958,133200001.0
2005-01-04 07:55:00,79.962,80.008,79.962,80.008,315199992.0
2005-01-04 07:56:00,79.984,79.993,79.962,79.974,176499998.0
2005-01-04 07:57:00,79.968,79.998,79.968,79.982,252000001.0
2005-01-04 07:58:00,79.972,80.0,79.968,79.986,200000002.0
2005-01-04 07:59:00,79.985,80.007,79.969,79.985,86800000.0
2005-01-04 08:00:00,80.008,80.008,79.968,79.969,85599999.0
2005-01-04 08:01:00,79.987,80.002,79.977,80.002,117000001.0
2005-01-04 08:02:00,79.993,80.003,79.972,79.976,198500001.0
2005-01-04 08:03:00,79.992,79.992,79.957,79.957,161499999.0
2005-01-04 08:04:00,79.952,79.97,79.945,79.97,252300001.0
2005-01-04 08:05:00,79.962,79.986,79.958,79.985,266199997.0
2005-01-04 08:06:00,79.996,80.002,79.966,79.966,197599998.0
2005-01-04 08:07:00,79.97,79.997,79.966,79.99,321300001.0
2005-01-04 08:08:00,79.98,79.993,79.967,79.976,112699999.0
2005-01-04 08:09:00,79.968,79.99,79.948,79.976,187500003.0
2005-01-04 08:10:00,79.957,79.982,79.947,79.977,205200000.0
2005-01-04 08:11:00,79.983,79.983,79.963,79.965,217100001.0
2005-01-04 08:12:00,79.961,79.993,79.942,79.975,257599999.0
2005-01-04 08:13:00,80.004,80.017,79.991,80.008,264200003.0
2005-01-04 08:14:00,79.977,79.996,79.963,79.976,152199998.0
2005-01-04 08:15:00,79.958,79.999,79.95,79.999,223700000.0
2005-01-04 08:16:00,79.952,80.005,79.952,80.005,204099999.0
2005-01-04 08:17:00,80.004,80.004,79.959,79.961,133100000.0
2005-01-04 08:18:00,79.986,80.007,79.97,80.007,133699999.0
2005-01-04 08:19:00,80.003,80.025,79.993,80.0,119900001.0
2005-01-04 08:20:00,79.998,80.017,79.968,79.995,181400001.0
2005-01-04 08:21:00,79.966,79.988,79.962,79.966,224600000.0
2005-01-04 08:22:00,79.96,80.013,79.949,79.984,184500000.0
2005-01-04 08:23:00,79.958,80.009,79.958,80.006,206800001.0
2005-01-04 08:24:00,79.987,79.987,79.955,79.966,146299998.0
2005-01-04 08:25:00,79.971,79.982,79.948,79.961,192700002.0
2005-01-04 08:26:00,79.953,79.975,79.94,79.955,131900001.0
2005-01-04 08:27:00,79.962,79.971,79.941,79.941,186399999.0
2005-01-04 08:28:00,79.955,79.987,79.943,79.987,291699999.0
2005-01-04 08:29:00,79.958,79.978,79.949,79.969,167400002.0
2005-01-04 08:30:00,79.937,79.97,79.928,79.943,251000000.0
2005-01-04 08:31:00,79.941,79.959,79.931,79.947,242900002.0
2005-01-04 08:32:00,79.947,79.964,79.923,79.938,204300001.0
2005-01-04 08:33:00,79.953,79.955,79.92,79.931,266299997.0
2005-01-04 08:34:00,79.921,79.956,79.909,79.928,190400000.0
2005-01-04 08:35:00,79.911,79.947,79.909,79.947,192199998.0
2005-01-04 08:36:00,79.936,79.952,79.916,79.941,208600000.0
2005-01-04 08:37:00,79.938,79.946,79.915,79.944,128900000.0
2005-01-04 08:38:00,79.929,79.98,79.924,79.965,263899999.0
2005-01-04 08:39:00,79.955,79.965,79.939,79.939,212300001.0
2005-01-04 08:40:00,79.923,79.959,79.909,79.92,245899999.0
2005-01-04 08:41:00,79.925,79.948,79.906,79.92,205499995.0
2005-01-04 08:42:00,79.916,79.946,79.916,79.946,76599999.0
2005-01-04 08:43:00,79.92,79.956,79.92,79.94,152399996.0
2005-01-04 08:44:00,79.94,79.959,79.903,79.934,234599999.0
2005-01-04 08:45:00,79.934,79.954,79.925,79.953,137600001.0
2005-01-04 08:46:00,79.92,79.946,79.912,79.919,112199999.0
2005-01-04 08:47:00,79.938,79.958,79.906,79.912,233100001.0
2005-01-04 08:48:00,79.913,79.937,79.896,79.914,242100002.0
2005-01-04 08:49:00,79.91,79.932,79.908,79.924,204099997.0
2005-01-04 08:50:00,79.935,79.935,79.894,79.894,133099997.0
2005-01-04 08:51:00,79.909,79.919,79.873,79.873,245500000.0
2005-01-04 08:52:00,79.883,79.886,79.857,79.868,55200000.0
2005-01-04 08:53:00,79.877,79.898,79.864,79.897,350700001.0
2005-01-04 08:54:00,79.895,79.9,79.874,79.88,135900000.0
2005-01-04 08:55:00,79.859,79.913,79.859,79.901,273699996.0
2005-01-04 08:56:00,79.884,79.89,79.84,79.84,197999999.0
2005-01-04 08:57:00,79.862,79.892,79.853,79.871,182400002.0
2005-01-04 08:58:00,79.834,79.861,79.829,79.853,150199998.0
2005-01-04 08:59:00,79.844,79.893,79.842,79.861,219800004.0
2005-01-04 09:00:00,79.868,79.886,79.841,79.841,228400001.0
2005-01-04 09:01:00,79.822,79.852,79.81,79.85,140199999.0
2005-01-04 09:02:00,79.845,79.865,79.82,79.833,161999999.0
2005-01-04 09:03:00,79.828,79.847,79.809,79.844,183400000.0
2005-01-04 09:04:00,79.85,79.864,79.823,79.824,243500000.0
2005-01-04 09:05:00,79.85,79.867,79.827,79.841,162400001.0
2005-01-04 09:06:00,79.818,79.859,79.813,79.843,207599999.0
2005-01-04 09:07:00,79.848,79.848,79.813,79.831,119700000.0
2005-01-04 09:08:00,79.824,79.837,79.774,79.784,129300001.0
2005-01-04 09:09:00,79.85,79.883,79.817,79.817,211899999.0
2005-01-04 09:10:00,79.809,79.813,79.761,79.78,150800000.0
2005-01-04 09:11:00,79.747,79.762,79.695,79.711,208899999.0
2005-01-04 09:12:00,79.732,79.741,79.714,79.714,259799999.0
2005-01-04 09:13:00,79.757,79.81,79.757,79.798,90399999.0
2005-01-04 09:14:00,79.766,79.819,79.728,79.728,151600000.0
2005-01-04 09:15:00,79.71,79.72,79.692,79.703,128699998.0
2005-01-04 09:16:00,79.685,79.706,79.667,79.682,209100002.0
2005-01-04 09:17:00,79.713,79.739,79.704,79.735,144900002.0
2005-01-04 09:18:00,79.774,79.817,79.767,79.767,140199996.0
2005-01-04 09:19:00,79.736,79.759,79.715,79.734,171599995.0
2005-01-04 09:20:00,79.722,79.74,79.706,79.73,205700000.0
2005-01-04 09:21:00,79.75,79.822,79.73,79.791,134400001.0
2005-01-04 09:22:00,79.782,79.858,79.726,79.732,180800003.0
2005-01-04 09:23:00,79.684,79.722,79.684,79.716,79900001.0
2005-01-04 09:24:00,79.723,79.737,79.678,79.723,281200002.0
2005-01-04 09:25:00,79.704,79.726,79.679,79.694,244399998.0
2005-01-04 09:26:00,79.677,79.752,79.659,79.674,240799998.0
2005-01-04 09:27:00,79.648,79.673,79.602,79.631,219199997.0
2005-01-04 09:28:00,79.632,79.653,79.602,79.617,132800001.0
2005-01-04 09:29:00,79.613,79.646,79.595,79.626,134300000.0
2005-01-04 09:30:00,79.627,79.667,79.618,79.64,210899996.0
2005-01-04 09:31:00,79.635,79.69,79.626,79.635,219200000.0
2005-01-04 09:32:00,79.619,79.643,79.593,79.625,220700000.0
2005-01-04 09:33:00,79.619,79.648,79.618,79.64,168000000.0
2005-01-04 09:34:00,79.612,79.654,79.612,79.621,174700000.0
2005-01-04 09:35:00,79.642,79.665,79.631,79.653,153499999.0
2005-01-04 09:36:00,79.63,79.688,79.63,79.688,158399999.0
2005-01-04 09:37:00,79.636,79.668,79.636,79.668,173399999.0
2005-01-04 09:38:00,79.659,79.659,79.636,79.638,188200000.0
2005-01-04 09:39:00,79.642,79.681,79.628,79.681,124600003.0
2005-01-04 09:40:00,79.649,79.698,79.649,79.698,174999997.0
2005-01-04 09:41:00,79.691,79.705,79.671,79.687,135700000.0
2005-01-04 09:42:00,79.723,79.807,79.717,79.73,158599997.0
2005-01-04 09:43:00,79.695,79.715,79.673,79.687,217900003.0
2005-01-04 09:44:00,79.709,79.771,79.709,79.735,195800000.0
2005-01-04 09:45:00,79.731,79.766,79.731,79.746,145100000.0
2005-01-04 09:46:00,79.711,79.753,79.711,79.753,272099999.0
2005-01-04 09:47:00,79.75,79.795,79.741,79.744,154500002.0
2005-01-04 09:48:00,79.778,79.785,79.748,79.764,189100002.0
2005-01-04 09:49:00,79.798,79.809,79.771,79.794,172900000.0
2005-01-04 09:50:00,79.792,79.798,79.758,79.772,264499999.0
2005-01-04 09:51:00,79.79,79.806,79.763,79.787,168299999.0
2005-01-04 09:52:00,79.81,79.83,79.788,79.799,160100000.0
2005-01-04 09:53:00,79.809,79.826,79.791,79.812,250399998.0
2005-01-04 09:54:00,79.799,79.818,79.794,79.81,156200003.0
2005-01-04 09:55:00,79.81,79.82,79.787,79.787,155600002.0
2005-01-04 09:56:00,79.809,79.819,79.795,79.801,228999999.0
2005-01-04 09:57:00,79.81,79.81,79.777,79.786,169699999.0
2005-01-04 09:58:00,79.786,79.828,79.786,79.82,268300001.0
2005-01-04 09:59:00,79.802,79.858,79.802,79.858,168900000.0
2005-01-04 10:00:00,79.831,79.848,79.809,79.831,170399998.0
2005-01-04 10:01:00,79.831,79.855,79.823,79.845,115999999.0
2005-01-04 10:02:00,79.863,79.934,79.854,79.911,191799999.0
2005-01-04 10:03:00,79.906,79.943,79.895,79.905,296499998.0
2005-01-04 10:04:00,79.909,79.913,79.877,79.882,159299999.0
2005-01-04 10:05:00,79.87,79.882,79.843,79.867,155199998.0
2005-01-04 10:06:00,79.853,79.883,79.849,79.875,282200003.0
2005-01-04 10:07:00,79.858,79.863,79.829,79.829,266499998.0
2005-01-04 10:08:00,79.846,79.872,79.834,79.849,151700001.0
2005-01-04 10:09:00,79.856,79.881,79.846,79.871,240100002.0
2005-01-04 10:10:00,79.873,79.881,79.856,79.856,196400005.0
2005-01-04 10:11:00,79.864,79.888,79.856,79.861,179999998.0
2005-01-04 10:12:00,79.882,79.893,79.86,79.891,323100000.0
2005-01-04 10:13:00,79.857,79.924,79.857,79.911,237499999.0
2005-01-04 10:14:00,79.935,79.946,79.918,79.933,223299999.0
2005-01-04 10:15:00,79.938,79.98,79.922,79.963,110300000.0
2005-01-04 10:16:00,79.955,79.981,79.939,79.954,111200000.0
2005-01-04 10:17:00,79.93,79.96,79.921,79.933,151199997.0
2005-01-04 10:18:00,79.897,79.971,79.897,79.971,135100001.0
2005-01-04 10:19:00,79.955,79.985,79.927,79.938,134199999.0
2005-01-04 10:20:00,79.939,79.961,79.932,79.948,191200000.0
2005-01-04 10:21:00,79.911,79.961,79.91,79.961,203299998.0
2005-01-04 10:22:00,79.918,79.968,79.918,79.963,282399997.0
2005-01-04 10:23:00,79.925,79.949,79.919,79.938,230300002.0
2005-01-04 10:24:00,79.943,79.951,79.913,79.918,241299997.0
2005-01-04 10:25:00,79.935,79.954,79.91,79.938,230299998.0
2005-01-04 10:26:00,79.918,79.962,79.918,79.962,130999998.0
2005-01-04 10:27:00,79.946,79.965,79.901,79.901,190300003.0
2005-01-04 10:28:00,79.897,79.922,79.87,79.896,170300001.0
2005-01-04 10:29:00,79.902,79.928,79.873,79.908,305899999.0
2005-01-04 10:30:00,79.91,79.931,79.9,79.908,247300002.0
2005-01-04 10:31:00,79.924,79.987,79.924,79.945,198799998.0
2005-01-04 10:32:00,79.977,80.0,79.96,79.981,140299999.0
2005-01-04 10:33:00,79.964,79.983,79.921,79.942,170099999.0
2005-01-04 10:34:00,79.964,79.969,79.92,79.92,121599998.0
2005-01-04 10:35:00,79.961,79.961,79.918,79.926,208899999.0
2005-01-04 10:36:00,79.945,79.954,79.92,79.92,130899999.0
2005-01-04 10:37:00,79.967,79.967,79.941,79.962,79100000.0
2005-01-04 10:38:00,79.941,79.971,79.938,79.964,165400001.0
2005-01-04 10:39:00,79.94,79.959,79.922,79.922,289000003.0
2005-01-04 10:40:00,79.927,79.929,79.901,79.912,194699999.0
2005-01-04 10:41:00,79.924,79.924,79.869,79.869,281199999.0
2005-01-04 10:42:00,79.864,79.872,79.842,79.853,156699999.0
2005-01-04 10:43:00,79.845,79.867,79.83,79.83,175599996.0
2005-01-04 10:44:00,79.848,79.848,79.81,79.837,271000002.0
2005-01-04 10:45:00,79.822,79.87,79.814,79.814,208699999.0
2005-01-04 10:46:00,79.796,79.823,79.795,79.799,225700001.0
2005-01-04 10:47:00,79.805,79.833,79.804,79.822,128500000.0
2005-01-04 10:48:00,79.807,79.822,79.793,79.815,214500002.0
2005-01-04 10:49:00,79.832,79.832,79.779,79.782,240399997.0
2005-01-04 10:50:00,79.804,79.829,79.776,79.794,85700000.0
2005-01-04 10:51:00,79.802,79.835,79.789,79.808,204999999.0
2005-01-04 10:52:00,79.832,79.842,79.81,79.812,296099993.0
2005-01-04 10:53:00,79.843,79.854,79.831,79.834,196000002.0
2005-01-04 10:54:00,79.846,79.881,79.846,79.878,92800000.0
2005-01-04 10:55:00,79.894,79.972,79.892,79.945,247599997.0
2005-01-04 10:56:00,79.967,79.967,79.905,79.922,165499998.0
2005-01-04 10:57:00,79.927,79.927,79.89,79.903,226400002.0
2005-01-04 10:58:00,79.873,79.896,79.871,79.893,190700000.0
2005-01-04 10:59:00,79.876,79.911,79.873,79.911,240000001.0
2005-01-04 11:00:00,79.909,79.924,79.866,79.892,205600001.0
2005-01-04 11:01:00,79.888,79.907,79.876,79.897,180800000.0
2005-01-04 11:02:00,79.903,79.937,79.885,79.92,149099997.0
2005-01-04 11:03:00,79.912,79.928,79.891,79.896,190899999.0
2005-01-04 11:04:00,79.88,79.924,79.865,79.912,195899997.0
2005-01-04 11:05:00,79.895,79.902,79.866,79.866,189600000.0
2005-01-04 11:06:00,79.86,79.889,79.838,79.857,125899999.0
2005-01-04 11:07:00,79.852,79.878,79.845,79.873,248700003.0
2005-01-04 11:08:00,79.847,79.893,79.839,79.893,128599998.0
2005-01-04 11:09:00,79.881,79.896,79.867,79.882,185999999.0
2005-01-04 11:10:00,79.907,79.926,79.895,79.908,181499997.0
2005-01-04 11:11:00,79.907,79.975,79.903,79.968,187599994.0
2005-01-04 11:12:00,79.961,79.982,79.946,79.96,143200000.0
2005-01-04 11:13:00,79.956,79.984,79.944,79.964,256499998.0
2005-01-04 11:14:00,79.953,79.978,79.951,79.978,179000000.0
2005-01-04 11:15:00,79.98,79.98,79.937,79.937,111300001.0
2005-01-04 11:16:00,79.939,79.953,79.925,79.936,219500002.0
2005-01-04 11:17:00,79.955,79.984,79.946,79.979,178300000.0
2005-01-04 11:18:00,79.976,79.991,79.928,79.965,306999999.0
2005-01-04 11:19:00,79.969,80.004,79.935,79.949,236100004.0
2005-01-04 11:20:00,79.971,79.997,79.959,79.983,140199997.0
2005-01-04 11:21:00,79.993,80.016,79.982,80.004,146200000.0
2005-01-04 11:22:00,79.983,80.018,79.983,80.006,131299999.0
2005-01-04 11:23:00,80.014,80.04,79.998,80.028,160200000.0
2005-01-04 11:24:00,80.037,80.044,80.011,80.015,176399997.0
2005-01-04 11:25:00,80.04,80.072,80.038,80.062,165600000.0
2005-01-04 11:26:00,80.064,80.075,80.032,80.055,159699999.0
2005-01-04 11:27:00,80.064,80.087,80.025,80.025,151399997.0
2005-01-04 11:28:00,80.003,80.022,79.975,79.993,198200002.0
2005-01-04 11:29:00,80.019,80.019,79.956,79.963,278599996.0
2005-01-04 11:30:00,79.964,79.967,79.897,79.91,229499999.0
2005-01-04 11:31:00,79.928,79.97,79.921,79.958,252399999.0
2005-01-04 11:32:00,79.962,79.983,79.944,79.96,184399999.0
2005-01-04 11:33:00,79.944,79.986,79.929,79.949,221599998.0
2005-01-04 11:34:00,79.938,79.958,79.92,79.931,139299998.0
2005-01-04 11:35:00,79.955,79.956,79.924,79.924,172700001.0
2005-01-04 11:36:00,79.965,79.967,79.931,79.951,178199999.0
2005-01-04 11:37:00,79.961,79.998,79.951,79.961,328000003.0
2005-01-04 11:38:00,79.932,80.03,79.916,80.03,276099995.0
2005-01-04 11:39:00,80.005,80.037,80.003,80.026,185900002.0
2005-01-04 11:40:00,79.993,80.002,79.955,79.992,292599999.0
2005-01-04 11:41:00,79.954,79.987,79.912,79.92,219899999.0
2005-01-04 11:42:00,79.908,79.95,79.883,79.924,278700000.0
2005-01-04 11:43:00,79.958,79.98,79.942,79.95,202999995.0
2005-01-04 11:44:00,79.97,79.999,79.959,79.993,215999999.0
2005-01-04 11:45:00,80.0,80.021,79.968,79.97,279700001.0
2005-01-04 11:46:00,79.97,79.984,79.93,79.93,261999998.0
2005-01-04 11:47:00,79.924,79.962,79.91,79.933,231599998.0
2005-01-04 11:48:00,79.953,79.972,79.932,79.951,209200003.0
2005-01-04 11:49:00,79.957,79.987,79.943,79.969,294900002.0
2005-01-04 11:50:00,79.969,80.004,79.969,80.003,167300001.0
2005-01-04 11:51:00,79.994,80.019,79.98,79.994,327199998.0
2005-01-04 11:52:00,79.974,80.004,79.968,79.989,221899999.0
2005-01-04 11:53:00,79.988,80.021,79.988,80.01,199999998.0
2005-01-04 11:54:00,80.023,80.073,80.011,80.031,154199999.0
2005-01-04 11:55:00,80.053,80.091,80.027,80.062,222500003.0
2005-01-04 11:56:00,80.072,80.072,80.047,80.068,98800001.0
2005-01-04 11:57:00,80.078,80.114,80.057,80.089,135000000.0
2005-01-04 11:58:00,80.143,80.218,80.14,80.218,178600000.0
2005-01-04 11:59:00,80.215,80.249,80.169,80.177,194900002.0
2005-01-04 12:00:00,80.187,80.216,80.174,80.215,173199998.0
2005-01-04 12:01:00,80.179,80.21,80.167,80.198,280000002.0
2005-01-04 12:02:00,80.174,80.188,80.153,80.165,291799996.0
2005-01-04 12:03:00,80.182,80.182,80.121,80.16,185000000.0
2005-01-04 12:04:00,80.125,80.165,80.122,80.165,173599999.0
2005-01-04 12:05:00,80.129,80.169,80.126,80.159,97699999.0
2005-01-04 12:06:00,80.138,80.194,80.122,80.169,184600004.0
2005-01-04 12:07:00,80.164,80.186,80.127,80.169,227600003.0
2005-01-04 12:08:00,80.177,80.188,80.151,80.151,168499999.0
2005-01-04 12:09:00,80.151,80.18,80.14,80.173,166899998.0
2005-01-04 12:10:00,80.168,80.215,80.168,80.195,112600000.0
2005-01-04 12:11:00,80.208,80.25,80.208,80.245,186700000.0
2005-01-04 12:12:00,80.258,80.26,80.233,80.259,183299999.0
2005-01-04 12:13:00,80.242,80.337,80.242,80.304,142700001.0
2005-01-04 12:14:00,80.321,80.342,80.285,80.333,112400002.0
2005-01-04 12:15:00,80.338,80.338,80.273,80.273,184599998.0
2005-01-04 12:16:00,80.28,80.304,80.262,80.277,186100000.0
2005-01-04 12:17:00,80.268,80.285,80.25,80.265,241400001.0
2005-01-04 12:18:00,80.272,80.28,80.216,80.234,275400000.0
2005-01-04 12:19:00,80.239,80.239,80.195,80.208,231900000.0
2005-01-04 12:20:00,80.225,80.274,80.225,80.254,178399999.0
2005-01-04 12:21:00,80.226,80.247,80.191,80.21,168399999.0
2005-01-04 12:22:00,80.215,80.228,80.195,80.197,234400003.0
2005-01-04 12:23:00,80.208,80.217,80.182,80.193,301899998.0
2005-01-04 12:24:00,80.176,80.213,80.16,80.196,311399994.0
2005-01-04 12:25:00,80.18,80.205,80.151,80.169,364000000.0
2005-01-04 12:26:00,80.154,80.181,80.087,80.093,218500000.0
2005-01-04 12:27:00,80.09,80.1,79.994,79.999,162600000.0
2005-01-04 12:28:00,80.006,80.071,80.006,80.038,230899999.0
2005-01-04 12:29:00,80.026,80.09,80.02,80.076,171299998.0
2005-01-04 12:30:00,80.071,80.095,80.047,80.047,213700003.0
2005-01-04 12:31:00,80.065,80.132,80.044,80.132,135600000.0
2005-01-04 12:32:00,80.127,80.154,80.121,80.141,285300002.0
2005-01-04 12:33:00,80.126,80.173,80.126,80.16,215100000.0
2005-01-04 12:34:00,80.167,80.187,80.155,80.169,175500001.0
2005-01-04 12:35:00,80.174,80.22,80.162,80.198,197599996.0
2005-01-04 12:36:00,80.21,80.22,80.185,80.219,211999997.0
2005-01-04 12:37:00,80.205,80.224,80.181,80.2,230300000.0
2005-01-04 12:38:00,80.197,80.203,80.166,80.166,121999999.0
2005-01-04 12:39:00,80.175,80.204,80.172,80.182,215199997.0
2005-01-04 12:40:00,80.168,80.193,80.168,80.19,64100000.0
2005-01-04 12:41:00,80.202,80.202,80.152,80.152,176899998.0
2005-01-04 12:42:00,80.149,80.185,80.141,80.157,211099999.0
2005-01-04 12:43:00,80.168,80.211,80.161,80.167,237599998.0
2005-01-04 12:44:00,80.182,80.205,80.159,80.161,277300000.0
2005-01-04 12:45:00,80.174,80.178,80.152,80.16,179899997.0
2005-01-04 12:46:00,80.155,80.173,80.134,80.153,171100002.0
2005-01-04 12:47:00,80.135,80.163,80.096,80.138,181900000.0
2005-01-04 12:48:00,80.142,80.154,80.127,80.127,175299998.0
2005-01-04 12:49:00,80.153,80.178,80.135,80.146,250300000.0
2005-01-04 12:50:00,80.16,80.21,80.16,80.21,83400000.0
2005-01-04 12:51:00,80.177,80.215,80.17,80.215,240700001.0
2005-01-04 12:52:00,80.179,80.198,80.144,80.16,136600001.0
2005-01-04 12:53:00,80.188,80.219,80.154,80.154,247899994.0
2005-01-04 12:54:00,80.13,80.172,80.088,80.088,188400002.0
2005-01-04 12:55:00,80.102,80.118,80.088,80.111,228500000.0
2005-01-04 12:56:00,80.113,80.131,80.084,80.102,133299999.0
2005-01-04 12:57:00,80.122,80.143,80.101,80.107,159300000.0
2005-01-04 12:58:00,80.101,80.115,80.035,80.035,224200000.0
2005-01-04 12:59:00,79.995,79.995,79.945,79.951,102799999.0
2005-01-04 13:00:00,79.954,79.97,79.934,79.952,185599998.0
2005-01-04 13:01:00,79.913,79.945,79.904,79.922,200399996.0
2005-01-04 13:02:00,79.935,79.959,79.898,79.924,165500002.0
2005-01-04 13:03:00,79.923,79.931,79.864,79.87,211599999.0
2005-01-04 13:04:00,79.889,79.902,79.869,79.881,159699996.0
2005-01-04 13:05:00,79.872,79.927,79.872,79.913,164400000.0
2005-01-04 13:06:00,79.911,79.929,79.898,79.914,274400001.0
2005-01-04 13:07:00,79.913,79.95,79.883,79.927,190100000.0
2005-01-04 13:08:00,79.948,79.969,79.906,79.937,236800000.0
2005-01-04 13:09:00,79.923,79.962,79.913,79.93,239499999.0
2005-01-04 13:10:00,79.959,79.976,79.936,79.941,128999999.0
2005-01-04 13:11:00,79.926,79.975,79.926,79.975,105400000.0
2005-01-04 13:12:00,79.981,79.981,79.919,79.935,217200002.0
2005-01-04 13:13:00,79.959,79.971,79.922,79.944,103899999.0
2005-01-04 13:14:00,79.938,79.958,79.918,79.958,158300001.0
2005-01-04 13:15:00,79.955,79.967,79.93,79.934,267500000.0
2005-01-04 13:16:00,79.939,79.954,79.924,79.933,172700003.0
2005-01-04 13:17:00,79.901,79.947,79.901,79.947,194399999.0
2005-01-04 13:18:00,79.936,79.973,79.92,79.956,160499999.0
2005-01-04 13:19:00,79.966,79.985,79.951,79.966,280500003.0
2005-01-04 13:20:00,79.957,79.977,79.94,79.961,180900000.0
2005-01-04 13:21:00,79.959,79.969,79.929,79.939,169000000.0
2005-01-04 13:22:00,79.968,79.968,79.937,79.939,111499998.0
2005-01-04 13:23:00,79.948,79.955,79.93,79.936,150599999.0
2005-01-04 13:24:00,79.948,80.0,79.944,79.976,308799999.0
2005-01-04 13:25:00,79.98,79.998,79.932,79.938,156900000.0
2005-01-04 13:26:00,79.938,80.007,79.922,79.985,143699998.0
2005-01-04 13:27:00,79.989,80.01,79.973,79.986,233500001.0
2005-01-04 13:28:00,79.98,80.008,79.975,79.98,130100000.0
2005-01-04 13:29:00,79.949,80.043,79.949,80.043,118900000.0
2005-01-04 13:30:00,79.992,80.034,79.992,80.028,186400000.0
2005-01-04 13:31:00,80.04,80.04,79.967,80.017,254400001.0
2005-01-04 13:32:00,80.03,80.049,80.017,80.022,284599998.0
2005-01-04 13:33:00,79.981,80.024,79.976,80.018,172100001.0
2005-01-04 13:34:00,80.02,80.06,80.005,80.036,137100002.0
2005-01-04 13:35:00,80.025,80.071,80.013,80.071,136999999.0
2005-01-04 13:36:00,80.041,80.061,80.03,80.03,279800000.0
2005-01-04 13:37:00,80.045,80.045,80.001,80.017,273399999.0
2005-01-04 13:38:00,80.027,80.049,80.009,80.041,181599999.0
2005-01-04 13:39:00,80.032,80.041,79.994,80.006,304600001.0
2005-01-04 13:40:00,80.038,80.049,80.02,80.039,316700001.0
2005-01-04 13:41:00,80.058,80.089,80.045,80.066,171000001.0
2005-01-04 13:42:00,80.063,80.094,80.037,80.037,208600000.0
2005-01-04 13:43:00,80.041,80.097,80.025,80.051,200500001.0
2005-01-04 13:44:00,80.067,80.074,80.043,80.046,211999998.0
2005-01-04 13:45:00,80.04,80.072,80.03,80.06,231399997.0
2005-01-04 13:46:00,80.039,80.074,80.039,80.071,209499998.0
2005-01-04 13:47:00,80.03,80.052,80.03,80.043,130600001.0
2005-01-04 13:48:00,80.042,80.055,80.018,80.033,209600004.0
2005-01-04 13:49:00,80.014,80.05,80.006,80.04,248600000.0
2005-01-04 13:50:00,80.017,80.056,80.006,80.035,180300003.0
2005-01-04 13:51:00,80.046,80.079,80.037,80.043,208200000.0
2005-01-04 13:52:00,80.033,80.068,80.025,80.068,129500000.0
2005-01-04 13:53:00,80.06,80.078,80.049,80.061,217600002.0
2005-01-04 13:54:00,80.05,80.09,80.049,80.062,204400002.0
2005-01-04 13:55:00,80.061,80.079,80.045,80.054,251400002.0
2005-01-04 13:56:00,80.069,80.08,80.042,80.06,183999997.0
2005-01-04 13:57:00,80.058,80.086,80.058,80.067,229100000.0
2005-01-04 13:58:00,80.053,80.084,80.041,80.084,133699998.0
2005-01-04 13:59:00,80.062,80.097,80.049,80.076,249399995.0
2005-01-04 14:00:00,80.095,80.127,80.085,80.096,185700001.0
2005-01-04 14:01:00,80.1,80.115,80.074,80.102,240899999.0
2005-01-04 14:02:00,80.102,80.102,80.058,80.058,177700001.0
2005-01-04 14:03:00,80.061,80.097,80.058,80.09,245099992.0
2005-01-04 14:04:00,80.115,80.117,80.093,80.104,163600004.0
2005-01-04 14:05:00,80.092,80.139,80.092,80.109,177700000.0
2005-01-04 14:06:00,80.12,80.145,80.087,80.087,223299995.0
2005-01-04 14:07:00,80.086,80.102,80.073,80.079,321599999.0
2005-01-04 14:08:00,80.09,80.105,80.066,80.083,141400000.0
2005-01-04 14:09:00,80.089,80.122,80.086,80.108,170899999.0
2005-01-04 14:10:00,80.11,80.126,80.083,80.093,136499998.0
2005-01-04 14:11:00,80.089,80.106,80.079,80.095,118300001.0
2005-01-04 14:12:00,80.086,80.109,80.077,80.091,210300000.0
2005-01-04 14:13:00,80.125,80.146,80.11,80.139,191700001.0
2005-01-04 14:14:00,80.14,80.172,80.138,80.154,338300005.0
2005-01-04 14:15:00,80.136,80.16,80.115,80.133,327499999.0
2005-01-04 14:16:00,80.15,80.157,80.088,80.088,255500001.0
2005-01-04 14:17:00,80.083,80.095,80.054,80.056,182499998.0
2005-01-04 14:18:00,80.026,80.06,80.022,80.042,172900000.0
2005-01-04 14:19:00,80.046,80.07,80.022,80.04,132800000.0
2005-01-04 14:20:00,80.059,80.083,80.055,80.069,100700000.0
2005-01-04 14:21:00,80.073,80.105,80.06,80.086,135800000.0
2005-01-04 14:22:00,80.093,80.118,80.083,80.091,185100000.0
2005-01-04 14:23:00,80.049,80.095,80.047,80.067,259499999.0
2005-01-04 14:24:00,80.078,80.078,79.975,79.975,232600000.0
2005-01-04 14:25:00,80.003,80.057,80.003,80.043,91600002.0
2005-01-04 14:26:00,80.028,80.031,79.996,80.013,170200002.0
2005-01-04 14:27:00,80.024,80.042,79.962,79.972,149400000.0
2005-01-04 14:28:00,79.93,79.948,79.901,79.925,190799998.0
2005-01-04 14:29:00,79.914,79.927,79.872,79.897,168500000.0
2005-01-04 14:30:00,79.88,79.889,79.858,79.863,333899995.0
2005-01-04 14:31:00,79.844,79.859,79.81,79.82,193900001.0
2005-01-04 14:32:00,79.819,79.836,79.779,79.781,210600002.0
2005-01-04 14:33:00,79.797,79.863,79.797,79.863,173099999.0
2005-01-04 14:34:00,79.872,79.89,79.828,79.836,114900001.0
2005-01-04 14:35:00,79.832,79.871,79.832,79.844,117100000.0
2005-01-04 14:36:00,79.865,79.899,79.86,79.877,183600001.0
2005-01-04 14:37:00,79.907,79.907,79.844,79.871,297999998.0
2005-01-04 14:38:00,79.887,79.917,79.866,79.88,171500002.0
2005-01-04 14:39:00,79.884,79.892,79.858,79.876,216499996.0
2005-01-04 14:40:00,79.848,79.866,79.834,79.861,210400002.0
2005-01-04 14:41:00,79.809,79.847,79.767,79.813,125599999.0
2005-01-04 14:42:00,79.775,79.834,79.775,79.83,250400001.0
2005-01-04 14:43:00,79.828,79.863,79.826,79.842,150700000.0
2005-01-04 14:44:00,79.87,79.934,79.868,79.899,172199997.0
2005-01-04 14:45:00,79.876,79.883,79.839,79.85,226999999.0
2005-01-04 14:46:00,79.865,79.883,79.855,79.865,107200000.0
2005-01-04 14:47:00,79.857,79.88,79.845,79.857,292100002.0
2005-01-04 14:48:00,79.855,79.885,79.842,79.856,265100001.0
2005-01-04 14:49:00,79.849,79.872,79.825,79.844,77499998.0
2005-01-04 14:50:00,79.85,79.872,79.84,79.856,58600001.0
2005-01-04 14:51:00,79.854,79.872,79.815,79.832,221499998.0
2005-01-04 14:52:00,79.838,79.855,79.825,79.828,152399997.0
2005-01-04 14:53:00,79.86,79.884,79.848,79.882,176900002.0
2005-01-04 14:54:00,79.863,79.893,79.862,79.886,136800000.0
2005-01-04 14:55:00,79.899,79.935,79.899,79.935,168399999.0
2005-01-04 14:56:00,79.917,79.931,79.904,79.904,120000000.0
2005-01-04 14:57:00,79.929,79.949,79.904,79.914,196600003.0
2005-01-04 14:58:00,79.921,79.975,79.921,79.975,99000000.0
2005-01-04 14:59:00,79.953,79.965,79.929,79.935,232199997.0
2005-01-04 15:00:00,79.898,79.929,79.898,79.91,95100002.0
2005-01-04 15:01:00,79.871,79.908,79.867,79.908,225299999.0
2005-01-04 15:02:00,79.902,79.912,79.877,79.889,168100000.0
2005-01-04 15:03:00,79.885,79.918,79.885,79.913,124700000.0
2005-01-04 15:04:00,79.894,79.92,79.894,79.913,140800000.0
2005-01-04 15:05:00,79.92,79.953,79.897,79.934,210700001.0
2005-01-04 15:06:00,79.935,79.948,79.923,79.929,198099999.0
2005-01-04 15:07:00,79.908,79.947,79.856,79.947,177900001.0
2005-01-04 15:08:00,79.956,79.974,79.917,79.949,276099999.0
2005-01-04 15:09:00,79.95,79.973,79.909,79.946,303499998.0
2005-01-04 15:10:00,79.977,80.001,79.948,79.983,207699995.0
2005-01-04 15:11:00,79.974,79.979,79.938,79.947,292900003.0
2005-01-04 15:12:00,79.971,80.003,79.961,79.988,251000001.0
2005-01-04 15:13:00,79.979,80.008,79.974,80.008,154400003.0
2005-01-04 15:14:00,80.021,80.029,79.999,80.017,240500002.0
2005-01-04 15:15:00,80.022,80.038,79.995,79.995,156900002.0
2005-01-04 15:16:00,80.027,80.04,80.003,80.023,170800000.0
2005-01-04 15:17:00,80.017,80.059,80.016,80.04,193600002.0
2005-01-04 15:18:00,80.057,80.087,80.046,80.062,148400000.0
2005-01-04 15:19:00,80.076,80.084,80.046,80.056,236199996.0
2005-01-04 15:20:00,80.054,80.088,80.045,80.088,90999999.0
2005-01-04 15:21:00,80.08,80.11,80.058,80.093,194899998.0
2005-01-04 15:22:00,80.09,80.105,80.063,80.069,217099996.0
2005-01-04 15:23:00,80.066,80.091,80.045,80.052,211399999.0
2005-01-04 15:24:00,80.049,80.071,80.042,80.057,225600004.0
2005-01-04 15:25:00,80.079,80.088,80.053,80.073,157499998.0
2005-01-04 15:26:00,80.066,80.131,80.066,80.114,268300002.0
2005-01-04 15:27:00,80.09,80.113,80.072,80.101,169900001.0
2005-01-04 15:28:00,80.085,80.114,80.073,80.081,229100001.0
2005-01-04 15:29:00,80.097,80.111,80.078,80.104,205399998.0
2005-01-04 15:30:00,80.085,80.104,80.076,80.084,149399999.0
2005-01-04 15:31:00,80.08,80.088,80.041,80.047,208599999.0
2005-01-04 15:32:00,80.031,80.062,80.026,80.049,238800002.0
2005-01-04 15:33:00,80.047,80.066,80.025,80.042,300099996.0
2005-01-04 15:34:00,80.037,80.073,80.037,80.049,256099999.0
2005-01-04 15:35:00,80.062,80.069,80.027,80.056,234399996.0
2005-01-04 15:36:00,80.051,80.072,80.04,80.069,205099998.0
2005-01-04 15:37:00,80.058,80.088,80.048,80.076,103600000.0
2005-01-04 15:38:00,80.074,80.102,80.066,80.083,217500002.0
2005-01-04 15:39:00,80.098,80.104,80.068,80.068,101600000.0
2005-01-04 15:40:00,80.062,80.101,80.034,80.062,197599999.0
2005-01-04 15:41:00,80.034,80.091,80.034,80.091,189099997.0
2005-01-04 15:42:00,80.078,80.107,80.067,80.073,177000003.0
2005-01-04 15:43:00,80.082,80.11,80.066,80.077,377200002.0
2005-01-04 15:44:00,80.055,80.105,80.055,80.08,165799998.0
2005-01-04 15:45:00,80.107,80.115,80.074,80.074,178700000.0
2005-01-04 15:46:00,80.076,80.129,80.076,80.105,170500001.0
2005-01-04 15:47:00,80.088,80.127,80.085,80.121,227299998.0
2005-01-04 15:48:00,80.118,80.131,80.105,80.117,186100002.0
2005-01-04 15:49:00,80.145,80.147,80.08,80.094,289500000.0
2005-01-04 15:50:00,80.094,80.115,80.078,80.092,128899998.0
2005-01-04 15:51:00,80.139,80.145,80.105,80.113,224000001.0
2005-01-04 15:52:00,80.131,80.161,80.123,80.159,283899998.0
2005-01-04 15:53:00,80.168,80.188,80.145,80.145,140200000.0
2005-01-04 15:54:00,80.154,80.168,80.095,80.108,146899998.0
2005-01-04 15:55:00,80.098,80.128,80.077,80.085,129300000.0
2005-01-04 15:56:00,80.071,80.103,80.068,80.103,148300002.0
2005-01-04 15:57:00,80.077,80.098,80.061,80.063,157600000.0
2005-01-04 15:58:00,80.074,80.091,80.061,80.079,250300000.0
2005-01-04 15:59:00,80.063,80.093,80.06,80.085,163100000.0
2005-01-04 16:00:00,80.063,80.102,80.043,80.06,232000001.0
2005-01-04 16:01:00,80.069,80.093,80.059,80.087,149700002.0
2005-01-04 16:02:00,80.104,80.153,80.102,80.137,179600000.0
2005-01-04 16:03:00,80.121,80.139,80.104,80.137,173699999.0
2005-01-04 16:04:00,80.121,80.145,80.109,80.128,214299994.0
2005-01-04 16:05:00,80.117,80.122,80.089,80.101,211699998.0
2005-01-04 16:06:00,80.097,80.12,80.079,80.09,156900000.0
2005-01-04 16:07:00,80.086,80.131,80.084,80.107,122100001.0
2005-01-04 16:08:00,80.117,80.127,80.083,80.101,263699999.0
2005-01-04 16:09:00,80.094,80.143,80.091,80.118,324099997.0
2005-01-04 16:10:00,80.132,80.14,80.11,80.135,213200000.0
2005-01-04 16:11:00,80.116,80.163,80.115,80.163,114200000.0
2005-01-04 16:12:00,80.132,80.165,80.129,80.144,247799999.0
2005-01-04 16:13:00,80.122,80.15,80.119,80.138,216400002.0
2005-01-04 16:14:00,80.103,80.151,80.103,80.138,180599998.0
2005-01-04 16:15:00,80.141,80.17,80.129,80.139,139900002.0
2005-01-04 16:16:00,80.145,80.17,80.122,80.128,117400000.0
2005-01-04 16:17:00,80.111,80.157,80.103,80.157,283999999.0
2005-01-04 16:18:00,80.126,80.135,80.102,80.11,125599996.0
2005-01-04 16:19:00,80.129,80.143,80.101,80.122,142900000.0
2005-01-04 16:20:00,80.084,80.137,80.084,80.137,225599998.0
2005-01-04 16:21:00,80.118,80.137,80.098,80.115,312599995.0
2005-01-04 16:22:00,80.121,80.131,80.103,80.11,299100000.0
2005-01-04 16:23:00,80.115,80.152,80.103,80.11,216100002.0
2005-01-04 16:24:00,80.118,80.17,80.116,80.17,195199995.0
2005-01-04 16:25:00,80.149,80.168,80.113,80.113,168699999.0
2005-01-04 16:26:00,80.129,80.143,80.1,80.11,190199999.0
2005-01-04 16:27:00,80.119,80.139,80.107,80.139,337199997.0
2005-01-04 16:28:00,80.131,80.15,80.117,80.118,169299998.0
2005-01-04 16:29:00,80.132,80.143,80.106,80.114,207200003.0
2005-01-04 16:30:00,80.13,80.143,80.1,80.124,321200004.0
2005-01-04 16:31:00,80.145,80.17,80.133,80.15,200799997.0
2005-01-04 16:32:00,80.166,80.166,80.123,80.127,199499997.0
2005-01-04 16:33:00,80.137,80.158,80.1,80.112,233100002.0
2005-01-04 16:34:00,80.098,80.158,80.098,80.158,116600000.0
2005-01-04 16:35:00,80.139,80.145,80.123,80.123,139799999.0
2005-01-04 16:36:00,80.127,80.148,80.106,80.106,140500001.0
2005-01-04 16:37:00,80.155,80.171,80.144,80.147,96500000.0
2005-01-04 16:38:00,80.138,80.18,80.138,80.173,142399999.0
2005-01-04 16:39:00,80.143,80.169,80.131,80.15,250700001.0
2005-01-04 16:40:00,80.142,80.172,80.142,80.164,315000000.0
2005-01-04 16:41:00,80.161,80.179,80.128,80.129,182299996.0
2005-01-04 16:42:00,80.159,80.16,80.13,80.137,237499996.0
2005-01-04 16:43:00,80.119,80.148,80.112,80.148,120599999.0
2005-01-04 16:44:00,80.142,80.153,80.124,80.133,261000001.0
2005-01-04 16:45:00,80.118,80.147,80.118,80.142,262999999.0
2005-01-04 16:46:00,80.129,80.153,80.121,80.136,211099997.0
2005-01-04 16:47:00,80.168,80.172,80.146,80.159,131599999.0
2005-01-04 16:48:00,80.149,80.167,80.136,80.142,153399998.0
2005-01-04 16:49:00,80.156,80.173,80.14,80.146,323700001.0
2005-01-04 16:50:00,80.156,80.163,80.13,80.13,203999998.0
2005-01-04 16:51:00,80.166,80.169,80.135,80.137,103500000.0
2005-01-04 16:52:00,80.138,80.15,80.113,80.131,298799999.0
2005-01-04 16:53:00,80.104,80.121,80.093,80.107,248800003.0
2005-01-04 16:54:00,80.121,80.153,80.097,80.122,233500000.0
2005-01-04 16:55:00,80.132,80.164,80.123,80.143,113300002.0
2005-01-04 16:56:00,80.143,80.165,80.127,80.153,141000000.0
2005-01-04 16:57:00,80.141,80.144,80.105,80.121,272500004.0
2005-01-04 16:58:00,80.121,80.151,80.089,80.131,196700000.0
2005-01-04 16:59:00,80.149,80.166,80.123,80.146,184200001.0
2005-01-04 17:00:00,80.176,80.188,80.151,80.151,207699999.0
2005-01-04 17:01:00,80.16,80.178,80.137,80.137,153299999.0
2005-01-04 17:02:00,80.16,80.18,80.143,80.162,166000000.0
2005-01-04 17:03:00,80.172,80.172,80.086,80.086,278500001.0
2005-01-04 17:04:00,80.129,80.145,80.102,80.126,195800004.0
2005-01-04 17:05:00,80.136,80.156,80.131,80.144,171000000.0
2005-01-04 17:06:00,80.142,80.15,80.112,80.112,169700002.0
2005-01-04 17:07:00,80.135,80.152,80.124,80.124,175599998.0
2005-01-04 17:08:00,80.165,80.173,80.155,80.161,210500001.0
2005-01-04 17:09:00,80.126,80.162,80.107,80.13,166700000.0
2005-01-04 17:10:00,80.129,80.145,80.096,80.106,128400000.0
2005-01-04 17:11:00,80.092,80.126,80.081,80.095,241399996.0
2005-01-04 17:12:00,80.102,80.112,80.081,80.082,145299999.0
2005-01-04 17:13:00,80.072,80.107,80.07,80.098,242700003.0
2005-01-04 17:14:00,80.043,80.07,80.014,80.026,94900000.0
2005-01-04 17:15:00,80.056,80.082,80.051,80.051,203699997.0
2005-01-04 17:16:00,80.05,80.056,80.009,80.009,294500000.0
2005-01-04 17:17:00,79.983,80.021,79.969,79.985,270399997.0
2005-01-04 17:18:00,80.0,80.005,79.965,79.989,170800002.0
2005-01-04 17:19:00,79.954,80.051,79.951,80.051,188299998.0
2005-01-04 17:20:00,80.006,80.032,79.998,80.006,195199999.0
2005-01-04 17:21:00,79.998,80.054,79.995,80.037,173299997.0
2005-01-04 17:22:00,80.025,80.044,80.006,80.013,103399999.0
2005-01-04 17:23:00,79.987,80.008,79.971,80.008,249199998.0
2005-01-04 17:24:00,79.98,80.02,79.952,79.954,155199999.0
2005-01-04 17:25:00,79.95,79.957,79.867,79.88,259299999.0
2005-01-04 17:26:00,79.872,79.885,79.836,79.836,179399999.0
2005-01-04 17:27:00,79.841,79.88,79.818,79.845,175700000.0
2005-01-04 17:28:00,79.849,79.885,79.841,79.851,228300000.0
2005-01-04 17:29:00,79.852,79.852,79.78,79.792,202700001.0
2005-01-04 17:30:00,79.785,79.828,79.776,79.799,146400001.0
2005-01-04 17:31:00,79.807,79.835,79.795,79.824,139499998.0
2005-01-04 17:32:00,79.843,79.861,79.831,79.844,105300000.0
2005-01-04 17:33:00,79.819,79.871,79.819,79.87,173399999.0
2005-01-04 17:34:00,79.839,79.874,79.839,79.866,195800001.0
2005-01-04 17:35:00,79.831,79.863,79.819,79.843,207599998.0
2005-01-04 17:36:00,79.851,79.882,79.851,79.876,157500001.0
2005-01-04 17:37:00,79.875,79.89,79.866,79.887,248500000.0
2005-01-04 17:38:00,79.864,79.895,79.845,79.877,158699998.0
2005-01-04 17:39:00,79.89,79.913,79.879,79.912,214600005.0
2005-01-04 17:40:00,79.906,79.929,79.886,79.924,165300000.0
2005-01-04 17:41:00,79.915,79.962,79.893,79.92,238800000.0
2005-01-04 17:42:00,79.929,79.941,79.904,79.915,200199999.0
2005-01-04 17:43:00,79.925,79.945,79.921,79.945,174000000.0
2005-01-04 17:44:00,79.929,79.956,79.928,79.943,248500001.0
2005-01-04 17:45:00,79.937,80.011,79.937,79.987,157900000.0
2005-01-04 17:46:00,79.963,80.006,79.963,80.006,132700000.0
2005-01-04 17:47:00,79.998,80.055,79.976,80.032,149499999.0
2005-01-04 17:48:00,80.057,80.06,80.015,80.015,139200000.0
2005-01-04 17:49:00,80.019,80.059,80.019,80.036,222299999.0
2005-01-04 17:50:00,80.035,80.035,80.005,80.013,94300000.0
2005-01-04 17:51:00,79.988,80.008,79.958,79.958,319699996.0
2005-01-04 17:52:00,79.963,80.085,79.946,80.055,108400001.0
2005-01-04 17:53:00,80.074,80.133,80.059,80.133,192599998.0
2005-01-04 17:54:00,80.127,80.147,80.09,80.114,186200000.0
2005-01-04 17:55:00,80.119,80.156,80.098,80.125,178200000.0
2005-01-04 17:56:00,80.121,80.196,80.121,80.188,252400000.0
2005-01-04 17:57:00,80.164,80.216,80.164,80.211,170499999.0
2005-01-04 17:58:00,80.181,80.224,80.15,80.165,205699997.0
2005-01-04 17:59:00,80.172,80.201,80.158,80.17,206400001.0
2005-01-04 18:00:00,80.115,80.163,80.101,80.107,256000000.0
2005-01-04 18:01:00,80.104,80.158,80.088,80.134,1101099993.0
2005-01-04 18:02:00,80.155,80.165,80.124,80.155,1764499997.0
2005-01-04 18:03:00,79.93,79.93,79.9,79.9,1593300001.0
2005-01-04 18:04:00,80.095,80.113,80.053,80.073,1593300001.0
2005-01-04 18:05:00,80.059,80.106,80.036,80.045,1926599993.0
2005-01-04 18:06:00,80.045,80.066,80.03,80.04,1758499997.0
2005-01-04 18:07:00,80.046,80.062,80.005,80.005,2065400005.0
2005-01-04 18:08:00,79.989,80.002,79.938,79.962,1914200000.0
2005-01-04 18:09:00,79.959,79.996,79.953,79.984,1845200003.0
2005-01-04 18:10:00,79.968,80.009,79.96,79.989,1653399994.0
2005-01-04 18:11:00,80.013,80.042,79.959,79.976,1016799989.0
2005-01-04 18:12:00,79.98,79.991,79.925,79.925,1071000000.0
2005-01-04 18:13:00,79.931,79.972,79.891,79.913,1564299993.0
2005-01-04 18:14:00,79.925,79.963,79.916,79.946,1609999996.0
2005-01-04 18:15:00,79.923,79.951,79.907,79.913,2003899993.0
2005-01-04 18:16:00,80.0,80.0,79.96,79.96,797799995.0
2005-01-04 18:17:00,79.884,79.903,79.853,79.871,797799995.0
2005-01-04 18:18:00,79.891,79.935,79.89,79.931,1081199990.0
2005-01-04 18:19:00,79.916,79.951,79.905,79.937,1792400006.0
2005-01-04 18:20:00,79.928,79.967,79.928,79.94,1664000001.0
2005-01-04 18:21:00,79.915,79.933,79.884,79.905,1518799995.0
2005-01-04 18:22:00,79.906,79.978,79.897,79.957,1623399996.0
2005-01-04 18:24:00,79.932,79.954,79.908,79.924,1737000009.0
2005-01-04 18:25:00,80.13,80.15,80.0,80.12,1515700000.0
2005-01-04 18:26:00,79.998,80.011,79.946,79.946,1515700000.0
2005-01-04 18:27:00,79.927,79.952,79.91,79.943,1338699994.0
2005-01-04 18:28:00,79.927,79.955,79.914,79.926,1076499997.0
2005-01-04 18:29:00,79.912,79.928,79.798,79.842,1460500002.0
2005-01-04 18:30:00,79.814,79.86,79.751,79.854,757000000.0
2005-01-04 18:31:00,79.864,79.9,79.824,79.832,1269500005.0
2005-01-04 18:32:00,79.811,79.856,79.803,79.815,1752300000.0
2005-01-04 18:33:00,79.794,79.829,79.778,79.813,1790799996.0
2005-01-04 18:34:00,79.817,79.847,79.791,79.824,1781599995.0
2005-01-04 18:35:00,79.854,79.887,79.81,79.861,1471199996.0
2005-01-04 18:36:00,79.883,79.919,79.878,79.907,1784899991.0
2005-01-04 18:37:00,79.911,79.925,79.889,79.898,1116399995.0
2005-01-04 18:38:00,79.915,79.979,79.915,79.979,708600005.0
2005-01-04 18:39:00,79.972,80.031,79.97,80.009,469100000.0
2005-01-04 18:40:00,80.008,80.014,79.989,79.995,647199995.0
2005-01-04 18:41:00,80.018,80.025,80.002,80.003,433400001.0
2005-01-04 18:42:00,80.032,80.045,80.004,80.031,764599995.0
2005-01-04 18:43:00,80.019,80.048,79.993,80.038,1510599996.0
2005-01-04 18:44:00,80.02,80.05,80.007,80.033,719799998.0
2005-01-04 18:45:00,80.051,80.051,80.006,80.006,915400002.0
2005-01-04 18:46:00,80.004,80.036,80.003,80.015,638799998.0
2005-01-04 18:47:00,79.988,80.013,79.954,79.985,581299989.0
2005-01-04 18:48:00,79.966,79.988,79.949,79.949,656900002.0
2005-01-04 18:49:00,79.928,79.961,79.922,79.931,826800001.0
2005-01-04 18:50:00,79.905,79.922,79.868,79.883,1030600007.0
2005-01-04 18:51:00,79.891,79.909,79.877,79.887,399999999.0
2005-01-04 18:52:00,79.878,79.888,79.85,79.883,1123499990.0
2005-01-04 18:53:00,79.85,79.915,79.85,79.9,929299996.0
2005-01-04 18:54:00,79.897,79.932,79.889,79.91,990699989.0
2005-01-04 18:55:00,79.875,79.925,79.866,79.919,955699997.0
2005-01-04 18:56:00,79.887,79.928,79.88,79.89,673899997.0
2005-01-04 18:57:00,79.887,79.926,79.874,79.881,421100005.0
2005-01-04 18:58:00,79.835,79.889,79.817,79.859,1214099999.0
2005-01-04 18:59:00,79.908,79.941,79.899,79.917,750699999.0
2005-01-04 19:00:00,79.896,79.932,79.869,79.879,757700000.0
2005-01-04 19:01:00,79.849,79.888,79.825,79.866,471399997.0
2005-01-04 19:02:00,79.887,79.887,79.849,79.865,245300001.0
2005-01-04 19:03:00,79.865,79.896,79.85,79.86,802599999.0
2005-01-04 19:04:00,79.887,79.915,79.874,79.902,627600002.0
2005-01-04 19:05:00,79.929,79.962,79.923,79.962,423499997.0
2005-01-04 19:06:00,79.97,79.982,79.941,79.941,545299993.0
2005-01-04 19:07:00,79.944,79.985,79.944,79.98,1006999996.0
2005-01-04 19:08:00,79.987,80.013,79.966,79.975,774300000.0
2005-01-04 19:09:00,79.963,79.994,79.963,79.984,524500005.0
2005-01-04 19:10:00,79.952,79.973,79.933,79.952,694699997.0
2005-01-04 19:11:00,79.946,79.957,79.93,79.939,166500000.0
2005-01-04 19:12:00,79.954,79.979,79.95,79.968,284000000.0
2005-01-04 19:13:00,79.974,79.989,79.943,79.972,423200004.0
2005-01-04 19:14:00,79.975,79.982,79.958,79.966,439800002.0
2005-01-04 19:15:00,79.961,79.984,79.956,79.975,720699998.0
2005-01-04 19:16:00,79.964,80.02,79.964,80.02,266299996.0
2005-01-04 19:17:00,80.019,80.065,80.019,80.05,667400005.0
2005-01-04 19:18:00,80.06,80.063,80.029,80.03,517500002.0
2005-01-04 19:19:00,80.055,80.082,80.034,80.066,771100000.0
2005-01-04 19:20:00,80.097,80.135,80.088,80.105,326600002.0
2005-01-04 19:21:00,80.1,80.117,80.067,80.099,359600003.0
2005-01-04 19:22:00,80.078,80.141,80.07,80.128,416399997.0
2005-01-04 19:23:00,80.128,80.14,80.097,80.117,1345899990.0
2005-01-04 19:24:00,80.091,80.136,80.091,80.109,546099994.0
2005-01-04 19:25:00,80.092,80.117,80.078,80.098,956599999.0
2005-01-04 19:26:00,80.092,80.132,80.066,80.108,1159699996.0
2005-01-04 19:27:00,80.093,80.11,80.068,80.08,1065599996.0
2005-01-04 19:28:00,80.07,80.071,80.04,80.054,630599995.0
2005-01-04 19:29:00,80.051,80.073,80.036,80.07,553200001.0
2005-01-04 19:30:00,80.064,80.087,80.045,80.066,927100003.0
2005-01-04 19:31:00,80.067,80.1,80.056,80.074,489700002.0
2005-01-04 19:32:00,80.047,80.063,80.036,80.062,877799997.0
2005-01-04 19:33:00,80.038,80.075,80.035,80.075,572900003.0
2005-01-04 19:34:00,80.062,80.094,80.052,80.075,967999998.0
2005-01-04 19:35:00,80.088,80.104,80.043,80.065,626399998.0
2005-01-04 19:36:00,80.035,80.07,80.021,80.034,487299999.0
2005-01-04 19:37:00,80.033,80.085,80.028,80.07,223999996.0
2005-01-04 19:38:00,80.067,80.104,80.057,80.063,899600002.0
2005-01-04 19:39:00,80.042,80.109,80.042,80.091,1035599996.0
2005-01-04 19:40:00,80.066,80.089,80.036,80.036,598199992.0
2005-01-04 19:41:00,80.081,80.101,80.054,80.083,844700006.0
2005-01-04 19:42:00,80.088,80.1,80.069,80.069,642000005.0
2005-01-04 19:43:00,80.069,80.127,80.069,80.127,256000000.0
2005-01-04 19:44:00,80.093,80.119,80.075,80.075,483500000.0
2005-01-04 19:45:00,80.073,80.109,80.073,80.103,655199998.0
2005-01-04 19:46:00,80.069,80.117,80.069,80.11,431000004.0
2005-01-04 19:47:00,80.102,80.129,80.083,80.11,337499994.0
2005-01-04 19:48:00,80.101,80.141,80.09,80.134,941199993.0
2005-01-04 19:49:00,80.088,80.127,80.078,80.127,644399997.0
2005-01-04 19:50:00,80.118,80.118,80.084,80.099,569899995.0
2005-01-04 19:51:00,80.131,80.131,80.063,80.063,302500001.0
2005-01-04 19:52:00,80.042,80.073,80.033,80.049,510600003.0
2005-01-04 19:53:00,80.046,80.097,80.025,80.033,605100002.0
2005-01-04 19:54:00,80.056,80.074,80.032,80.032,945600002.0
2005-01-04 19:55:00,80.071,80.1,80.061,80.073,271599998.0
2005-01-04 19:56:00,80.07,80.104,80.069,80.092,303200002.0
2005-01-04 19:57:00,80.102,80.108,80.062,80.104,515000001.0
2005-01-04 19:58:00,80.081,80.128,80.073,80.105,862299997.0
2005-01-04 19:59:00,80.084,80.116,80.068,80.11,744100001.0
2005-01-04 20:00:00,80.124,80.124,80.071,80.087,246700001.0
2005-01-04 20:01:00,80.07,80.111,80.066,80.111,609299997.0
2005-01-04 20:02:00,80.071,80.113,80.071,80.093,693099996.0
2005-01-04 20:03:00,80.081,80.106,80.077,80.09,492500000.0
2005-01-04 20:04:00,80.095,80.096,80.044,80.075,285599999.0
2005-01-04 20:05:00,80.084,80.102,80.058,80.095,744399995.0
2005-01-04 20:06:00,80.103,80.111,80.077,80.1,749299994.0
2005-01-04 20:07:00,80.077,80.103,80.071,80.083,659499997.0
2005-01-04 20:08:00,80.112,80.123,80.088,80.097,315499999.0
2005-01-04 20:09:00,80.099,80.122,80.071,80.084,571700003.0
2005-01-04 20:10:00,80.078,80.099,80.066,80.072,654800008.0
2005-01-04 20:11:00,80.066,80.091,80.048,80.048,951399999.0
2005-01-04 20:12:00,80.067,80.087,80.053,80.074,1376099993.0
2005-01-04 20:13:00,80.052,80.08,80.039,80.07,566800003.0
2005-01-04 20:14:00,80.07,80.094,80.052,80.073,472899996.0
2005-01-04 20:15:00,80.074,80.088,80.051,80.072,638599997.0
2005-01-04 20:16:00,80.075,80.104,80.065,80.099,641400000.0
2005-01-04 20:17:00,80.108,80.13,80.082,80.108,315399997.0
2005-01-04 20:18:00,80.092,80.106,80.072,80.097,137500001.0
2005-01-04 20:19:00,80.094,80.107,80.062,80.086,327100004.0
2005-01-04 20:20:00,80.083,80.107,80.071,80.092,805199998.0
2005-01-04 20:21:00,80.102,80.13,80.086,80.103,470099998.0
2005-01-04 20:22:00,80.12,80.155,80.12,80.135,675399996.0
2005-01-04 20:23:00,80.12,80.156,80.11,80.139,689099995.0
2005-01-04 20:24:00,80.136,80.151,80.106,80.106,495499999.0
2005-01-04 20:25:00,80.108,80.13,80.072,80.11,760899999.0
2005-01-04 20:26:00,80.098,80.114,80.063,80.08,481799996.0
2005-01-04 20:27:00,80.087,80.091,80.051,80.056,317899997.0
2005-01-04 20:28:00,80.068,80.116,80.062,80.075,1054599998.0
2005-01-04 20:29:00,80.085,80.109,80.065,80.072,1584900003.0
2005-01-04 20:30:00,80.071,80.126,80.064,80.091,1403700000.0
2005-01-04 20:31:00,80.103,80.116,80.084,80.099,1270399993.0
2005-01-04 20:32:00,80.108,80.108,80.064,80.101,1242299999.0
2005-01-04 20:33:00,80.073,80.111,80.061,80.103,624100002.0
2005-01-04 20:34:00,80.078,80.101,80.053,80.071,337399999.0
2005-01-04 20:35:00,80.103,80.106,80.062,80.065,641600004.0
2005-01-04 20:36:00,80.08,80.106,80.055,80.09,546799999.0
2005-01-04 20:37:00,80.09,80.114,80.069,80.095,443300001.0
2005-01-04 20:38:00,80.105,80.105,80.068,80.072,900099994.0
2005-01-04 20:39:00,80.083,80.095,80.058,80.063,754200007.0
2005-01-04 20:40:00,80.052,80.082,80.031,80.046,1257499996.0
2005-01-04 20:41:00,80.043,80.072,80.034,80.063,1119299997.0
2005-01-04 20:42:00,80.035,80.083,80.035,80.083,1237700004.0
2005-01-04 20:43:00,80.073,80.074,80.035,80.047,859199993.0
2005-01-04 20:44:00,80.035,80.085,80.035,80.069,829699996.0
2005-01-04 20:45:00,80.047,80.076,80.016,80.02,789899996.0
2005-01-04 20:46:00,80.04,80.067,80.013,80.016,586999999.0
2005-01-04 20:47:00,80.016,80.044,79.996,80.014,1061399996.0
2005-01-04 20:48:00,80.018,80.053,80.018,80.036,724399991.0
2005-01-04 20:49:00,80.055,80.067,80.035,80.042,503899999.0
2005-01-04 20:50:00,79.998,80.07,79.981,80.054,1100699996.0
2005-01-04 20:51:00,80.062,80.072,80.045,80.045,496499999.0
2005-01-04 20:52:00,80.039,80.077,80.038,80.05,370500001.0
2005-01-04 20:53:00,80.036,80.059,80.028,80.044,1433499996.0
2005-01-04 20:54:00,80.027,80.062,80.027,80.047,464500002.0
2005-01-04 20:55:00,80.026,80.069,80.026,80.052,1313199995.0
2005-01-04 20:56:00,80.005,80.047,80.002,80.047,846099998.0
2005-01-04 20:57:00,80.03,80.049,80.018,80.022,909499994.0
2005-01-04 20:58:00,80.029,80.058,80.019,80.029,1324199991.0
2005-01-04 20:59:00,80.017,80.033,79.981,80.0,1123899998.0
2005-01-04 21:00:00,79.974,80.007,79.941,79.941,1077300002.0
2005-01-04 21:01:00,79.959,79.991,79.942,79.956,1062099993.0
2005-01-04 21:02:00,79.959,79.988,79.928,79.938,511000002.0
2005-01-04 21:03:00,79.935,79.966,79.906,79.933,485299997.0
2005-01-04 21:04:00,79.945,79.985,79.895,79.918,447200004.0
2005-01-04 21:05:00,79.898,79.974,79.898,79.934,829599999.0
2005-01-04 21:06:00,79.95,79.955,79.915,79.923,608100004.0
2005-01-04 21:07:00,79.89,79.96,79.867,79.917,739299999.0
2005-01-04 21:08:00,79.951,79.951,79.88,79.89,758700004.0
2005-01-04 21:09:00,79.894,79.951,79.883,79.92,234399998.0
2005-01-04 21:10:00,79.928,79.958,79.899,79.918,693200003.0
2005-01-04 21:11:00,79.913,79.932,79.897,79.903,565799999.0
2005-01-04 21:12:00,79.923,79.965,79.914,79.962,299800000.0
2005-01-04 21:13:00,79.929,79.963,79.919,79.933,384299998.0
2005-01-04 21:14:00,79.919,79.965,79.919,79.951,542400001.0
2005-01-04 21:15:00,79.959,79.973,79.926,79.934,1003799989.0
2005-01-04 21:16:00,79.941,79.952,79.922,79.93,672100002.0
2005-01-04 21:17:00,79.923,79.955,79.914,79.954,1061400002.0
2005-01-04 21:18:00,79.94,79.958,79.925,79.938,772399995.0
2005-01-04 21:19:00,79.951,79.978,79.938,79.945,676800002.0
2005-01-04 21:20:00,79.944,79.979,79.944,79.959,1249999990.0
2005-01-04 21:21:00,79.961,79.979,79.938,79.945,1252800005.0
2005-01-04 21:22:00,79.95,79.978,79.938,79.951,780700000.0
2005-01-04 21:23:00,79.96,79.98,79.941,79.942,614199992.0
2005-01-04 21:24:00,79.946,79.963,79.921,79.921,831999994.0
2005-01-04 21:25:00,79.919,79.957,79.913,79.942,1047399993.0
2005-01-04 21:26:00,79.891,79.936,79.887,79.925,485700001.0
2005-01-04 21:27:00,79.916,79.921,79.895,79.902,508400003.0
2005-01-04 21:28:00,79.91,79.94,79.901,79.915,262500000.0
2005-01-04 21:29:00,79.942,79.955,79.921,79.94,692700006.0
2005-01-04 21:30:00,79.936,79.978,79.928,79.945,316799995.0
2005-01-04 21:31:00,79.942,79.97,79.925,79.946,247800000.0
2005-01-04 21:32:00,79.939,79.951,79.912,79.934,379999999.0
2005-01-04 21:33:00,79.953,79.968,79.916,79.959,467800001.0
2005-01-04 21:34:00,79.961,79.972,79.933,79.953,168099998.0
2005-01-04 21:35:00,79.936,79.976,79.936,79.974,528999996.0
2005-01-04 21:36:00,79.954,79.971,79.92,79.925,534399998.0
2005-01-04 21:37:00,79.898,79.926,79.887,79.897,563700000.0
2005-01-04 21:38:00,79.898,79.946,79.882,79.946,172299998.0
2005-01-04 21:39:00,79.957,79.959,79.922,79.929,260000000.0
2005-01-04 21:40:00,79.936,79.956,79.869,79.869,509599996.0
2005-01-04 21:41:00,79.894,79.915,79.846,79.846,343699998.0
2005-01-04 21:42:00,79.857,79.999,79.857,79.997,337800003.0
2005-01-04 21:43:00,79.971,79.988,79.937,79.988,418600002.0
2005-01-04 21:44:00,79.973,80.017,79.954,79.974,916799999.0
2005-01-04 21:45:00,79.956,80.018,79.952,80.018,425100002.0
2005-01-04 21:46:00,79.995,80.027,79.966,79.976,295500003.0
2005-01-04 21:47:00,79.968,80.012,79.963,79.989,325299997.0
2005-01-04 21:48:00,79.973,79.989,79.944,79.988,559399998.0
2005-01-04 21:49:00,79.983,80.034,79.974,80.01,205299998.0
2005-01-04 21:50:00,80.017,80.131,80.013,80.101,170399998.0
2005-01-04 21:51:00,80.06,80.085,80.035,80.044,373400002.0
2005-01-04 21:52:00,80.059,80.07,80.013,80.013,178200000.0
2005-01-04 21:53:00,80.003,80.038,80.0,80.022,456100002.0
2005-01-04 21:54:00,80.0,80.028,79.984,79.995,333800002.0
2005-01-04 21:55:00,80.007,80.027,79.975,79.988,250099999.0
2005-01-04 21:56:00,79.98,79.983,79.928,79.928,270600001.0
2005-01-04 21:57:00,79.917,79.952,79.915,79.94,190199998.0
2005-01-04 21:58:00,79.931,79.943,79.916,79.922,149900000.0
2005-01-04 21:59:00,79.901,79.936,79.89,79.901,446499996.0
2005-01-04 22:00:00,79.895,79.895,79.817,79.817,614699997.0
2005-01-04 22:01:00,79.825,79.842,79.807,79.81,613200001.0
2005-01-04 22:02:00,79.81,79.862,79.81,79.838,731399992.0
2005-01-04 22:03:00,79.807,79.85,79.807,79.845,465799995.0
2005-01-04 22:04:00,79.823,79.884,79.823,79.869,597600001.0
2005-01-04 22:05:00,79.848,79.883,79.845,79.86,201299998.0
2005-01-04 22:06:00,79.823,79.868,79.823,79.852,172000000.0
2005-01-04 22:07:00,79.843,79.868,79.831,79.848,293199999.0
2005-01-04 22:08:00,79.851,79.858,79.827,79.833,136600000.0
2005-01-04 22:09:00,79.837,79.884,79.837,79.87,201300002.0
2005-01-04 22:10:00,79.88,79.906,79.877,79.89,164500000.0
2005-01-04 22:11:00,79.888,79.944,79.888,79.944,467199998.0
2005-01-04 22:12:00,79.924,79.946,79.898,79.925,339799997.0
2005-01-04 22:13:00,79.942,79.948,79.908,79.924,411900001.0
2005-01-04 22:14:00,79.919,79.963,79.909,79.924,372300007.0
2005-01-04 22:15:00,79.975,79.988,79.96,79.966,199000000.0
2005-01-04 22:16:00,79.963,79.997,79.952,79.968,462699992.0
2005-01-04 22:17:00,79.951,79.959,79.893,79.893,192900002.0
2005-01-04 22:18:00,79.931,79.963,79.919,79.951,426300002.0
2005-01-04 22:19:00,79.939,79.939,79.894,79.916,293399998.0
2005-01-04 22:20:00,79.927,79.963,79.912,79.94,326200001.0
2005-01-04 22:21:00,79.932,79.951,79.898,79.93,173500000.0
2005-01-04 22:22:00,79.923,79.952,79.901,79.923,324099999.0
2005-01-04 22:23:00,79.943,80.011,79.943,80.008,507000001.0
2005-01-04 22:24:00,79.997,80.022,79.983,79.987,395599998.0
2005-01-04 22:25:00,80.008,80.018,79.994,80.001,277699998.0
2005-01-04 22:26:00,80.016,80.016,79.989,79.991,182599999.0
2005-01-04 22:27:00,79.99,80.022,79.968,79.99,625799990.0
2005-01-04 22:28:00,80.029,80.042,80.005,80.033,319599996.0
2005-01-04 22:29:00,80.013,80.04,80.006,80.03,229599999.0
2005-01-04 22:30:00,80.014,80.033,80.002,80.033,214500001.0
2005-01-04 22:31:00,80.036,80.048,79.987,80.001,688799996.0
2005-01-04 22:32:00,79.996,80.002,79.943,79.96,285000000.0
2005-01-04 22:33:00,79.97,79.998,79.949,79.988,881199999.0
2005-01-04 22:34:00,79.974,80.01,79.962,79.992,461299996.0
2005-01-04 22:35:00,79.989,80.019,79.987,80.0,156799997.0
2005-01-04 22:36:00,79.988,80.023,79.974,79.993,314799999.0
2005-01-04 22:37:00,80.013,80.015,79.986,79.986,258100001.0
2005-01-04 22:38:00,80.005,80.031,79.987,80.031,195500001.0
2005-01-04 22:39:00,80.018,80.027,79.992,79.993,318199997.0
2005-01-04 22:40:00,80.007,80.013,79.981,79.981,335799998.0
2005-01-04 22:41:00,79.98,80.019,79.98,79.994,359599996.0
2005-01-04 22:42:00,79.988,80.016,79.974,79.986,217900000.0
2005-01-04 22:43:00,80.018,80.024,79.976,80.009,264700004.0
2005-01-04 22:44:00,79.988,80.023,79.97,79.991,425199998.0
2005-01-04 22:45:00,79.999,80.041,79.996,80.033,440400004.0
2005-01-04 22:46:00,80.003,80.036,79.965,79.993,313500000.0
2005-01-04 22:47:00,80.033,80.034,80.008,80.009,303300002.0
2005-01-04 22:48:00,79.991,80.021,79.98,80.021,352200001.0
2005-01-04 22:49:00,80.012,80.018,79.981,79.992,242900000.0
2005-01-04 22:50:00,79.998,80.005,79.97,79.977,247600000.0
2005-01-04 22:51:00,79.982,80.022,79.967,79.973,236600003.0
2005-01-04 22:52:00,80.01,80.03,79.995,80.007,145399997.0
2005-01-04 22:53:00,80.021,80.038,79.989,80.037,508099999.0
2005-01-04 22:54:00,80.033,80.046,79.994,80.007,362000003.0
2005-01-04 22:55:00,80.03,80.046,80.01,80.031,251600000.0
2005-01-04 22:56:00,80.019,80.06,80.006,80.05,199199998.0
2005-01-04 22:57:00,80.03,80.05,79.995,80.033,315199999.0
2005-01-04 22:58:00,80.026,80.051,79.981,80.004,189300001.0
2005-01-04 22:59:00,79.984,80.044,79.934,79.976,536899998.0
2005-01-04 23:00:00,79.981,80.015,79.976,79.996,259800002.0
2005-01-04 23:01:00,79.988,80.032,79.971,80.008,242199997.0
2005-01-04 23:02:00,80.032,80.058,80.024,80.032,146700003.0
2005-01-04 23:03:00,80.032,80.049,79.992,80.006,222499999.0
2005-01-04 23:04:00,80.026,80.038,80.009,80.02,254999998.0
2005-01-04 23:05:00,80.02,80.043,79.999,80.015,190600000.0
2005-01-04 23:06:00,80.027,80.046,80.007,80.018,229899999.0
2005-01-04 23:07:00,80.018,80.048,80.005,80.048,125600000.0
2005-01-04 23:08:00,80.002,80.046,80.002,80.046,139200003.0
2005-01-04 23:09:00,80.047,80.06,80.033,80.034,201199996.0
2005-01-04 23:10:00,80.032,80.053,80.007,80.019,288999996.0
2005-01-04 23:11:00,80.033,80.06,80.012,80.042,162200000.0
2005-01-04 23:12:00,80.081,80.108,80.075,80.087,218400001.0
2005-01-04 23:13:00,80.068,80.091,80.065,80.085,144100002.0
2005-01-04 23:14:00,80.046,80.106,80.046,80.092,319300001.0
2005-01-04 23:15:00,80.116,80.135,80.096,80.103,237600002.0
2005-01-04 23:16:00,80.158,80.158,80.119,80.121,210000002.0
2005-01-04 23:17:00,80.134,80.141,80.108,80.111,247699996.0
2005-01-04 23:18:00,80.133,80.201,80.129,80.151,228800000.0
2005-01-04 23:19:00,80.165,80.192,80.149,80.192,170799997.0
2005-01-04 23:20:00,80.2,80.233,80.15,80.158,258000001.0
2005-01-04 23:21:00,80.151,80.169,80.136,80.142,167999999.0
2005-01-04 23:22:00,80.135,80.156,80.125,80.154,190099999.0
2005-01-04 23:23:00,80.155,80.159,80.09,80.09,277200002.0
2005-01-04 23:24:00,80.113,80.158,80.108,80.158,109500000.0
2005-01-04 23:25:00,80.145,80.145,80.113,80.119,190699999.0
2005-01-04 23:26:00,80.104,80.133,80.086,80.103,390900001.0
2005-01-04 23:27:00,80.089,80.133,80.089,80.132,249200000.0
2005-01-04 23:28:00,80.099,80.118,80.077,80.093,203600003.0
2005-01-04 23:29:00,80.095,80.105,80.061,80.061,181100000.0
2005-01-04 23:30:00,80.04,80.072,80.037,80.072,232199998.0
2005-01-04 23:31:00,80.039,80.067,80.014,80.044,174700001.0
2005-01-04 23:32:00,80.019,80.059,80.018,80.018,153400001.0
2005-01-04 23:33:00,80.037,80.056,80.005,80.02,142300000.0
2005-01-04 23:34:00,80.015,80.123,80.01,80.094,319199998.0
2005-01-04 23:35:00,80.053,80.086,80.043,80.043,213099999.0
2005-01-04 23:36:00,80.052,80.061,79.993,79.993,287500002.0
2005-01-04 23:37:00,80.036,80.04,79.993,80.005,159399999.0
2005-01-04 23:38:00,79.985,80.011,79.974,80.005,171500000.0
2005-01-04 23:39:00,80.028,80.041,79.984,80.035,154699998.0
2005-01-04 23:40:00,80.019,80.034,80.003,80.01,237199996.0
2005-01-04 23:41:00,80.022,80.037,80.001,80.036,301500000.0
2005-01-04 23:42:00,80.026,80.06,80.026,80.06,268600003.0
2005-01-04 23:43:00,80.026,80.064,80.026,80.045,203200000.0
2005-01-04 23:44:00,80.036,80.041,80.012,80.023,145799999.0
2005-01-04 23:45:00,80.045,80.045,80.011,80.011,262100001.0
2005-01-04 23:46:00,80.011,80.018,79.991,80.005,275099997.0
2005-01-04 23:47:00,79.995,80.003,79.975,79.982,252299995.0
2005-01-04 23:48:00,79.97,79.993,79.96,79.97,132200000.0
2005-01-04 23:49:00,79.948,79.995,79.943,79.951,183099995.0
2005-01-04 23:50:00,79.941,79.964,79.934,79.955,181600003.0
2005-01-04 23:51:00,79.922,79.972,79.922,79.944,128400000.0
2005-01-04 23:52:00,79.965,79.985,79.941,79.965,238300000.0
2005-01-04 23:53:00,79.976,79.994,79.959,79.969,159100001.0
2005-01-04 23:54:00,79.98,80.0,79.964,79.964,138400000.0
2005-01-04 23:55:00,79.973,79.981,79.947,79.947,167300000.0
2005-01-04 23:56:00,79.951,79.967,79.935,79.954,121500002.0
2005-01-04 23:57:00,79.905,79.96,79.905,79.948,180299999.0
2005-01-04 23:58:00,79.945,79.966,79.943,79.966,178199998.0
2005-01-04 23:59:00,79.929,79.958,79.929,79.956,377699994.0
2005-01-05 00:00:00,79.945,79.982,79.939,79.964,224799998.0
2005-01-05 00:01:00,79.979,80.009,79.978,79.996,246700001.0
2005-01-05 00:02:00,79.962,79.985,79.958,79.964,133100001.0
2005-01-05 00:03:00,79.96,79.984,79.957,79.969,137000001.0
2005-01-05 00:04:00,79.945,79.995,79.939,79.995,229599995.0
2005-01-05 00:05:00,79.991,80.01,79.983,79.997,253599997.0
2005-01-05 00:06:00,79.973,79.999,79.966,79.991,247599996.0
2005-01-05 00:07:00,79.99,79.99,79.949,79.968,155499998.0
2005-01-05 00:08:00,79.986,80.008,79.97,79.988,98900000.0
2005-01-05 00:09:00,79.993,79.995,79.958,79.974,176199999.0
2005-01-05 00:10:00,79.967,80.01,79.96,80.01,213999998.0
2005-01-05 00:11:00,79.992,80.001,79.949,79.949,220299996.0
2005-01-05 00:12:00,79.969,79.994,79.96,79.96,279299999.0
2005-01-05 00:13:00,79.961,80.002,79.961,79.993,182200001.0
2005-01-05 00:14:00,79.985,79.996,79.967,79.967,292699998.0
2005-01-05 00:15:00,79.966,79.983,79.951,79.957,255799996.0
2005-01-05 00:16:00,79.972,79.985,79.942,79.955,170799999.0
2005-01-05 00:17:00,79.98,79.995,79.966,79.992,188100000.0
2005-01-05 00:18:00,79.988,80.007,79.953,79.967,177900000.0
2005-01-05 00:19:00,79.971,79.991,79.956,79.969,137099999.0
2005-01-05 00:20:00,79.953,79.975,79.923,79.935,195100002.0
2005-01-05 00:21:00,79.935,79.964,79.92,79.927,83800000.0
2005-01-05 00:22:00,79.915,79.942,79.913,79.942,314500002.0
2005-01-05 00:23:00,79.961,79.977,79.942,79.955,375600000.0
2005-01-05 00:24:00,79.941,79.971,79.923,79.948,199600003.0
2005-01-05 00:25:00,79.944,79.983,79.944,79.983,121400000.0
2005-01-05 00:26:00,79.965,80.008,79.958,80.008,98600001.0
2005-01-05 00:27:00,79.99,79.997,79.967,79.975,160399998.0
2005-01-05 00:28:00,79.953,79.993,79.923,79.923,188199997.0
2005-01-05 00:29:00,79.919,79.95,79.898,79.926,301500003.0
2005-01-05 00:30:00,79.928,79.952,79.924,79.941,218300000.0
2005-01-05 00:31:00,79.9,79.919,79.891,79.919,190199997.0
2005-01-05 00:32:00,79.942,79.945,79.913,79.923,104700001.0
2005-01-05 00:33:00,79.92,79.944,79.909,79.934,256099997.0
2005-01-05 00:34:00,79.907,79.914,79.859,79.859,143499999.0
2005-01-05 00:35:00,79.913,79.918,79.895,79.895,110100000.0
2005-01-05 00:36:00,79.903,79.904,79.856,79.856,326199997.0
2005-01-05 00:37:00,79.856,79.884,79.84,79.853,203099999.0
2005-01-05 00:38:00,79.878,79.893,79.85,79.866,358199994.0
2005-01-05 00:39:00,79.89,79.899,79.854,79.874,197100001.0
2005-01-05 00:40:00,79.871,79.888,79.826,79.845,132200000.0
2005-01-05 00:41:00,79.836,79.882,79.836,79.879,152700001.0
2005-01-05 00:42:00,79.873,79.902,79.864,79.876,283899999.0
2005-01-05 00:43:00,79.835,79.861,79.804,79.855,168000000.0
2005-01-05 00:44:00,79.852,79.857,79.834,79.839,98999999.0
2005-01-05 00:45:00,79.858,79.858,79.819,79.819,171600000.0
2005-01-05 00:46:00,79.827,79.847,79.818,79.826,165199998.0
2005-01-05 00:47:00,79.806,79.842,79.806,79.836,155499998.0
2005-01-05 00:48:00,79.855,79.884,79.85,79.861,274100003.0
2005-01-05 00:49:00,79.891,79.891,79.853,79.857,130300001.0
2005-01-05 00:50:00,79.868,79.877,79.844,79.87,144400000.0
2005-01-05 00:51:00,79.838,79.862,79.806,79.817,299600004.0
2005-01-05 00:52:00,79.83,79.845,79.811,79.811,168299999.0
2005-01-05 00:53:00,79.806,79.826,79.795,79.817,197899996.0
2005-01-05 00:54:00,79.828,79.856,79.82,79.841,240500000.0
2005-01-05 00:55:00,79.83,79.854,79.808,79.82,315099998.0
2005-01-05 00:56:00,79.818,79.839,79.799,79.811,208599996.0
2005-01-05 00:57:00,79.833,79.86,79.828,79.86,216899997.0
2005-01-05 00:58:00,79.847,79.86,79.838,79.838,100199999.0
2005-01-05 00:59:00,79.825,79.851,79.815,79.851,117799998.0
2005-01-05 01:00:00,79.84,79.87,79.83,79.838,286900000.0
2005-01-05 01:01:00,79.838,79.854,79.802,79.836,196000001.0
2005-01-05 01:02:00,79.797,79.832,79.781,79.788,186100001.0
2005-01-05 01:03:00,79.788,79.809,79.769,79.783,120800002.0
2005-01-05 01:04:00,79.807,79.825,79.775,79.798,197000002.0
2005-01-05 01:05:00,79.749,79.776,79.716,79.737,129700000.0
2005-01-05 01:06:00,79.754,79.777,79.741,79.775,189400001.0
2005-01-05 01:07:00,79.765,79.788,79.753,79.771,137799997.0
2005-01-05 01:08:00,79.78,79.804,79.769,79.771,311600004.0
2005-01-05 01:09:00,79.786,79.786,79.742,79.743,278600001.0
2005-01-05 01:10:00,79.73,79.76,79.727,79.76,141100000.0
2005-01-05 01:11:00,79.764,79.79,79.757,79.762,168900000.0
2005-01-05 01:12:00,79.778,79.799,79.773,79.781,115100000.0
2005-01-05 01:13:00,79.786,79.792,79.768,79.775,191100000.0
2005-01-05 01:14:00,79.764,79.804,79.764,79.78,327300002.0
2005-01-05 01:15:00,79.791,79.838,79.791,79.83,147799999.0
2005-01-05 01:16:00,79.813,79.83,79.803,79.821,173199996.0
2005-01-05 01:17:00,79.807,79.848,79.794,79.848,256700001.0
2005-01-05 01:18:00,79.816,79.816,79.767,79.774,217899997.0
2005-01-05 01:19:00,79.803,79.837,79.781,79.837,173300000.0
2005-01-05 01:20:00,79.845,79.851,79.822,79.822,155800000.0
2005-01-05 01:21:00,79.826,79.845,79.803,79.822,206699996.0
2005-01-05 01:22:00,79.814,79.831,79.798,79.798,162300000.0
2005-01-05 01:23:00,79.797,79.806,79.772,79.772,195999997.0
2005-01-05 01:24:00,79.787,79.788,79.745,79.745,142500000.0
2005-01-05 01:25:00,79.772,79.79,79.758,79.77,224799999.0
2005-01-05 01:26:00,79.755,79.756,79.724,79.743,269699997.0
2005-01-05 01:27:00,79.78,79.792,79.759,79.768,234400000.0
2005-01-05 01:28:00,79.78,79.806,79.773,79.782,177099999.0
2005-01-05 01:29:00,79.798,79.8,79.769,79.769,166899999.0
2005-01-05 01:30:00,79.785,79.822,79.78,79.801,224300003.0
2005-01-05 01:31:00,79.809,79.837,79.797,79.801,301899999.0
2005-01-05 01:32:00,79.797,79.815,79.785,79.797,267800001.0
2005-01-05 01:33:00,79.799,79.842,79.784,79.842,192500000.0
2005-01-05 01:34:00,79.783,79.818,79.783,79.805,180400002.0
2005-01-05 01:35:00,79.821,79.821,79.78,79.78,210199999.0
2005-01-05 01:36:00,79.795,79.796,79.755,79.755,301800000.0
2005-01-05 01:37:00,79.765,79.792,79.757,79.776,222500006.0
2005-01-05 01:38:00,79.799,79.82,79.782,79.802,210799999.0
2005-01-05 01:39:00,79.795,79.816,79.79,79.802,196599998.0
2005-01-05 01:40:00,79.796,79.814,79.781,79.798,398199991.0
2005-01-05 01:41:00,79.802,79.803,79.771,79.793,230199997.0
2005-01-05 01:42:00,79.795,79.827,79.775,79.805,152200000.0
2005-01-05 01:43:00,79.833,79.833,79.804,79.812,134600003.0
2005-01-05 01:44:00,79.782,79.821,79.778,79.794,154600002.0
2005-01-05 01:45:00,79.809,79.823,79.793,79.793,205200000.0
2005-01-05 01:46:00,79.806,79.826,79.785,79.808,227400001.0
2005-01-05 01:47:00,79.804,79.821,79.782,79.803,324500001.0
2005-01-05 01:48:00,79.775,79.799,79.757,79.779,320599997.0
2005-01-05 01:49:00,79.806,79.806,79.764,79.776,179899999.0
2005-01-05 01:50:00,79.789,79.807,79.779,79.807,173499998.0
2005-01-05 01:51:00,79.8,79.8,79.763,79.768,150299999.0
2005-01-05 01:52:00,79.778,79.801,79.774,79.787,195900000.0
2005-01-05 01:53:00,79.775,79.809,79.774,79.783,261800007.0
2005-01-05 01:54:00,79.794,79.824,79.758,79.771,134699998.0
2005-01-05 01:55:00,79.813,79.813,79.787,79.794,103800001.0
2005-01-05 01:56:00,79.822,79.827,79.769,79.769,136700000.0
2005-01-05 01:57:00,79.797,79.814,79.779,79.807,214899999.0
2005-01-05 01:58:00,79.818,79.851,79.809,79.833,79000000.0
2005-01-05 01:59:00,79.842,79.857,79.82,79.836,256499998.0
2005-01-05 02:00:00,79.844,79.854,79.834,79.847,112100000.0
2005-01-05 02:01:00,79.84,79.843,79.809,79.824,216599998.0
2005-01-05 02:02:00,79.826,79.841,79.798,79.818,169599998.0
2005-01-05 02:03:00,79.831,79.85,79.814,79.837,146599998.0
2005-01-05 02:04:00,79.852,79.867,79.828,79.828,188899999.0
2005-01-05 02:05:00,79.859,79.86,79.823,79.834,212299998.0
2005-01-05 02:06:00,79.837,79.868,79.831,79.863,260799996.0
2005-01-05 02:07:00,79.869,79.874,79.838,79.838,198300000.0
2005-01-05 02:08:00,79.833,79.862,79.831,79.846,288799999.0
2005-01-05 02:09:00,79.858,79.871,79.836,79.855,256899998.0
2005-01-05 02:10:00,79.838,79.865,79.834,79.865,186699999.0
2005-01-05 02:11:00,79.838,79.878,79.837,79.878,268800002.0
2005-01-05 02:12:00,79.846,79.895,79.846,79.895,181099999.0
2005-01-05 02:13:00,79.876,79.886,79.852,79.852,121500000.0
2005-01-05 02:14:00,79.887,79.921,79.882,79.907,230200002.0
2005-01-05 02:15:00,79.896,79.921,79.865,79.921,320800005.0
2005-01-05 02:16:00,79.922,79.938,79.904,79.924,273100004.0
2005-01-05 02:17:00,79.918,79.927,79.894,79.906,192499999.0
2005-01-05 02:18:00,79.915,79.941,79.909,79.925,162700001.0
2005-01-05 02:19:00,79.903,79.922,79.892,79.892,206999999.0
2005-01-05 02:20:00,79.906,79.908,79.878,79.889,182699997.0
2005-01-05 02:21:00,79.911,79.911,79.871,79.886,180399998.0
2005-01-05 02:22:00,79.883,79.9,79.874,79.887,124400001.0
2005-01-05 02:23:00,79.886,79.896,79.867,79.875,209400000.0
2005-01-05 02:24:00,79.87,79.912,79.87,79.912,91700001.0
2005-01-05 02:25:00,79.897,79.943,79.897,79.941,232499999.0
2005-01-05 02:26:00,79.925,79.925,79.884,79.884,137800003.0
2005-01-05 02:27:00,79.919,79.93,79.895,79.909,236300001.0
2005-01-05 02:28:00,79.898,79.941,79.888,79.93,240199999.0
2005-01-05 02:29:00,79.91,79.926,79.884,79.908,226900002.0
2005-01-05 02:30:00,79.9,79.923,79.887,79.891,161199999.0
2005-01-05 02:31:00,79.889,79.909,79.877,79.89,184799995.0
2005-01-05 02:32:00,79.881,79.911,79.881,79.896,116000000.0
2005-01-05 02:33:00,79.881,79.905,79.866,79.895,161399998.0
2005-01-05 02:34:00,79.874,79.905,79.864,79.884,160000000.0
2005-01-05 02:35:00,79.864,79.896,79.864,79.891,232699997.0
2005-01-05 02:36:00,79.883,79.911,79.871,79.876,155600000.0
2005-01-05 02:37:00,79.886,79.903,79.872,79.876,214200002.0
2005-01-05 02:38:00,79.884,79.893,79.846,79.869,251299999.0
2005-01-05 02:39:00,79.861,79.91,79.86,79.883,186499999.0
2005-01-05 02:40:00,79.853,79.891,79.853,79.875,217500000.0
2005-01-05 02:41:00,79.901,79.916,79.879,79.901,124000000.0
2005-01-05 02:42:00,79.891,79.926,79.889,79.925,165799998.0
2005-01-05 02:43:00,79.94,79.94,79.884,79.908,244200001.0
2005-01-05 02:44:00,79.897,79.914,79.886,79.904,178600001.0
2005-01-05 02:45:00,79.885,79.923,79.885,79.902,221500001.0
2005-01-05 02:46:00,79.89,79.903,79.871,79.887,236600002.0
2005-01-05 02:47:00,79.873,79.891,79.843,79.887,283600001.0
2005-01-05 02:48:00,79.876,79.902,79.876,79.886,175200002.0
2005-01-05 02:49:00,79.876,79.93,79.876,79.93,153999999.0
2005-01-05 02:50:00,79.892,79.943,79.891,79.943,165199997.0
2005-01-05 02:51:00,79.919,79.945,79.902,79.914,114700000.0
2005-01-05 02:52:00,79.922,79.941,79.905,79.905,197800000.0
2005-01-05 02:53:00,79.904,79.954,79.904,79.944,151700000.0
2005-01-05 02:54:00,79.924,79.933,79.904,79.91,139500002.0
2005-01-05 02:55:00,79.915,79.915,79.881,79.882,238400000.0
2005-01-05 02:56:00,79.875,79.915,79.875,79.912,288299998.0
2005-01-05 02:57:00,79.908,79.931,79.89,79.896,266799999.0
2005-01-05 02:58:00,79.896,79.923,79.891,79.911,172899998.0
2005-01-05 02:59:00,79.884,79.906,79.866,79.887,72000000.0
2005-01-05 03:00:00,79.899,79.915,79.887,79.902,238999999.0
2005-01-05 03:01:00,79.917,79.92,79.88,79.88,155900001.0
2005-01-05 03:02:00,79.885,79.901,79.862,79.886,276399997.0
2005-01-05 03:03:00,79.881,79.888,79.858,79.876,228899998.0
2005-01-05 03:04:00,79.867,79.883,79.848,79.876,106699999.0
2005-01-05 03:05:00,79.877,79.879,79.844,79.85,371100000.0
2005-01-05 03:06:00,79.862,79.874,79.844,79.844,141700001.0
2005-01-05 03:07:00,79.855,79.868,79.825,79.825,174699998.0
2005-01-05 03:08:00,79.842,79.877,79.839,79.847,258700001.0
2005-01-05 03:09:00,79.856,79.871,79.838,79.854,339899996.0
2005-01-05 03:10:00,79.836,79.875,79.831,79.843,213699997.0
2005-01-05 03:11:00,79.843,79.872,79.843,79.872,163599998.0
2005-01-05 03:12:00,79.875,79.878,79.837,79.87,229599999.0
2005-01-05 03:13:00,79.871,79.885,79.853,79.871,87499999.0
2005-01-05 03:14:00,79.882,79.906,79.875,79.882,237000002.0
2005-01-05 03:15:00,79.879,79.898,79.859,79.879,129800000.0
2005-01-05 03:16:00,79.883,79.905,79.867,79.891,223999999.0
2005-01-05 03:17:00,79.86,79.886,79.853,79.871,215200000.0
2005-01-05 03:18:00,79.84,79.874,79.84,79.854,162900002.0
2005-01-05 03:19:00,79.844,79.867,79.831,79.856,199499997.0
2005-01-05 03:20:00,79.844,79.844,79.794,79.794,185499998.0
2005-01-05 03:21:00,79.834,79.858,79.827,79.849,168699998.0
2005-01-05 03:22:00,79.842,79.85,79.811,79.814,154500000.0
2005-01-05 03:23:00,79.831,79.831,79.804,79.814,145700000.0
2005-01-05 03:24:00,79.819,79.844,79.808,79.82,195199999.0
2005-01-05 03:25:00,79.832,79.866,79.831,79.845,239600000.0
2005-01-05 03:26:00,79.818,79.865,79.818,79.864,342999997.0
2005-01-05 03:27:00,79.845,79.87,79.832,79.84,149800001.0
2005-01-05 03:28:00,79.841,79.856,79.829,79.829,80100001.0
2005-01-05 03:29:00,79.84,79.861,79.817,79.839,367100001.0
2005-01-05 03:30:00,79.856,79.861,79.826,79.828,249599996.0
2005-01-05 03:31:00,79.846,79.878,79.845,79.849,138899999.0
2005-01-05 03:32:00,79.818,79.863,79.811,79.842,177299999.0
2005-01-05 03:33:00,79.842,79.859,79.822,79.832,311799999.0
2005-01-05 03:34:00,79.822,79.881,79.822,79.881,124600002.0
2005-01-05 03:35:00,79.879,79.885,79.836,79.855,216600001.0
2005-01-05 03:36:00,79.845,79.871,79.842,79.871,284700000.0
2005-01-05 03:37:00,79.902,79.907,79.865,79.893,214100001.0
2005-01-05 03:38:00,79.893,79.938,79.878,79.92,132799999.0
2005-01-05 03:39:00,79.915,79.915,79.885,79.888,206899999.0
2005-01-05 03:40:00,79.888,79.924,79.888,79.91,250800002.0
2005-01-05 03:41:00,79.904,79.928,79.888,79.902,168399999.0
2005-01-05 03:42:00,79.906,79.927,79.896,79.914,181700000.0
2005-01-05 03:43:00,79.911,79.934,79.862,79.89,156099999.0
2005-01-05 03:44:00,79.89,79.931,79.879,79.882,211000001.0
2005-01-05 03:45:00,79.909,79.927,79.902,79.92,205000000.0
2005-01-05 03:46:00,79.919,79.936,79.9,79.911,195000001.0
2005-01-05 03:47:00,79.933,79.942,79.89,79.942,278699998.0
2005-01-05 03:48:00,79.914,79.93,79.895,79.915,195000000.0
2005-01-05 03:49:00,79.916,79.936,79.89,79.917,95199999.0
2005-01-05 03:50:00,79.883,79.935,79.864,79.917,199799999.0
2005-01-05 03:51:00,79.931,79.931,79.89,79.907,229199996.0
2005-01-05 03:52:00,79.873,79.907,79.87,79.89,199999997.0
2005-01-05 03:53:00,79.83,79.889,79.83,79.876,161300003.0
2005-01-05 03:54:00,79.871,79.891,79.857,79.869,163699999.0
2005-01-05 03:55:00,79.875,79.896,79.869,79.89,135699998.0
2005-01-05 03:56:00,79.877,79.908,79.864,79.876,286399997.0
2005-01-05 03:57:00,79.861,79.895,79.861,79.875,262399999.0
2005-01-05 03:58:00,79.849,79.905,79.849,79.905,248699999.0
2005-01-05 03:59:00,79.879,79.899,79.852,79.892,163900000.0
2005-01-05 04:00:00,79.867,79.919,79.857,79.898,260899999.0
2005-01-05 04:01:00,79.914,79.928,79.9,79.911,160700003.0
2005-01-05 04:02:00,79.924,79.952,79.911,79.922,81399999.0
2005-01-05 04:03:00,79.94,79.941,79.914,79.914,253399996.0
2005-01-05 04:04:00,79.913,79.93,79.886,79.908,264900001.0
2005-01-05 04:05:00,79.921,79.929,79.908,79.917,130200001.0
2005-01-05 04:06:00,79.893,79.915,79.871,79.896,220399994.0
2005-01-05 04:07:00,79.91,79.926,79.898,79.92,218699997.0
2005-01-05 04:08:00,79.927,79.936,79.882,79.882,258299996.0
2005-01-05 04:09:00,79.929,79.94,79.907,79.916,216900000.0
2005-01-05 04:10:00,79.918,79.929,79.907,79.915,179400000.0
2005-01-05 04:11:00,79.918,79.918,79.89,79.89,133799999.0
2005-01-05 04:12:00,79.905,79.909,79.878,79.878,101600000.0
2005-01-05 04:13:00,79.873,79.905,79.855,79.87,159100001.0
2005-01-05 04:14:00,79.87,79.887,79.858,79.87,119599999.0
2005-01-05 04:15:00,79.852,79.882,79.852,79.882,279099998.0
2005-01-05 04:16:00,79.867,79.88,79.845,79.862,292999999.0
2005-01-05 04:17:00,79.824,79.873,79.82,79.86,240399997.0
2005-01-05 04:18:00,79.858,79.872,79.834,79.863,123000000.0
2005-01-05 04:19:00,79.844,79.878,79.84,79.878,388899999.0
2005-01-05 04:20:00,79.854,79.88,79.84,79.865,75699999.0
2005-01-05 04:21:00,79.874,79.874,79.834,79.87,97199999.0
2005-01-05 04:22:00,79.842,79.869,79.831,79.869,129699999.0
2005-01-05 04:23:00,79.849,79.878,79.843,79.878,60800000.0
2005-01-05 04:24:00,79.831,79.861,79.831,79.858,145800002.0
2005-01-05 04:25:00,79.847,79.863,79.827,79.839,93199998.0
2005-01-05 04:26:00,79.855,79.876,79.845,79.846,178299998.0
2005-01-05 04:27:00,79.846,79.872,79.824,79.85,198900002.0
2005-01-05 04:28:00,79.829,79.856,79.817,79.844,207999997.0
2005-01-05 04:29:00,79.83,79.849,79.815,79.831,259899996.0
2005-01-05 04:30:00,79.855,79.877,79.843,79.877,303799997.0
2005-01-05 04:31:00,79.855,79.873,79.838,79.847,280100002.0
2005-01-05 04:32:00,79.845,79.873,79.827,79.852,74600000.0
2005-01-05 04:33:00,79.852,79.885,79.833,79.859,310899993.0
2005-01-05 04:34:00,79.869,79.897,79.862,79.862,235100003.0
2005-01-05 04:35:00,79.853,79.873,79.841,79.859,58300000.0
2005-01-05 04:36:00,79.849,79.869,79.835,79.864,141899998.0
2005-01-05 04:37:00,79.816,79.858,79.816,79.858,119600002.0
2005-01-05 04:38:00,79.86,79.86,79.798,79.798,195500000.0
2005-01-05 04:39:00,79.813,79.828,79.794,79.81,146500000.0
2005-01-05 04:40:00,79.807,79.835,79.796,79.821,186900001.0
2005-01-05 04:41:00,79.814,79.83,79.805,79.818,211800002.0
2005-01-05 04:42:00,79.837,79.841,79.8,79.8,219499999.0
2005-01-05 04:43:00,79.83,79.848,79.816,79.816,197600000.0
2005-01-05 04:44:00,79.821,79.837,79.8,79.82,202399996.0
2005-01-05 04:45:00,79.788,79.828,79.788,79.813,182799999.0
2005-01-05 04:46:00,79.797,79.825,79.792,79.825,114100000.0
2005-01-05 04:47:00,79.795,79.839,79.79,79.839,260700002.0
2005-01-05 04:48:00,79.838,79.853,79.819,79.835,196400001.0
2005-01-05 04:49:00,79.834,79.848,79.816,79.833,139100001.0
2005-01-05 04:50:00,79.833,79.869,79.829,79.836,165899999.0
2005-01-05 04:51:00,79.868,79.881,79.837,79.837,264500004.0
2005-01-05 04:52:00,79.858,79.884,79.856,79.883,226299998.0
2005-01-05 04:53:00,79.889,79.908,79.868,79.884,301700002.0
2005-01-05 04:54:00,79.889,79.931,79.885,79.931,314099999.0
2005-01-05 04:55:00,79.914,79.951,79.914,79.938,115299998.0
2005-01-05 04:56:00,79.933,79.953,79.918,79.94,100300000.0
2005-01-05 04:57:00,79.898,79.921,79.897,79.917,143400001.0
2005-01-05 04:58:00,79.889,79.908,79.862,79.893,228499997.0
2005-01-05 04:59:00,79.872,79.893,79.858,79.872,77900000.0
2005-01-05 05:00:00,79.858,79.874,79.848,79.873,142000002.0
2005-01-05 05:01:00,79.863,79.883,79.834,79.847,75199999.0
2005-01-05 05:02:00,79.827,79.866,79.822,79.865,172300000.0
2005-01-05 05:03:00,79.874,79.882,79.852,79.87,159399998.0
2005-01-05 05:04:00,79.842,79.879,79.842,79.878,193000002.0
2005-01-05 05:05:00,79.866,79.866,79.796,79.826,136599998.0
2005-01-05 05:06:00,79.85,79.872,79.827,79.827,205400000.0
2005-01-05 05:07:00,79.843,79.866,79.825,79.843,174199999.0
2005-01-05 05:08:00,79.821,79.853,79.821,79.838,132399999.0
2005-01-05 05:09:00,79.814,79.84,79.798,79.823,293300002.0
2005-01-05 05:10:00,79.813,79.836,79.798,79.806,201800001.0
2005-01-05 05:11:00,79.785,79.805,79.755,79.78,259300001.0
2005-01-05 05:12:00,79.793,79.825,79.786,79.797,147700000.0
2005-01-05 05:13:00,79.812,79.834,79.789,79.807,190499997.0
2005-01-05 05:14:00,79.807,79.815,79.778,79.784,222800000.0
2005-01-05 05:15:00,79.778,79.803,79.762,79.791,227899998.0
2005-01-05 05:16:00,79.769,79.81,79.769,79.81,194400000.0
2005-01-05 05:17:00,79.776,79.814,79.776,79.79,270600001.0
2005-01-05 05:18:00,79.758,79.795,79.753,79.768,220600003.0
2005-01-05 05:19:00,79.787,79.787,79.757,79.757,125799999.0
2005-01-05 05:20:00,79.753,79.796,79.751,79.796,191299999.0
2005-01-05 05:21:00,79.774,79.815,79.759,79.815,236399997.0
2005-01-05 05:22:00,79.825,79.837,79.808,79.808,247699998.0
2005-01-05 05:23:00,79.822,79.84,79.809,79.812,177399999.0
2005-01-05 05:24:00,79.846,79.85,79.827,79.83,119500000.0
2005-01-05 05:25:00,79.857,79.868,79.836,79.85,273900002.0
2005-01-05 05:26:00,79.843,79.878,79.837,79.878,138300001.0
2005-01-05 05:27:00,79.886,79.886,79.839,79.839,124899999.0
2005-01-05 05:28:00,79.859,79.882,79.845,79.877,119100000.0
2005-01-05 05:29:00,79.858,79.878,79.824,79.861,271300002.0
2005-01-05 05:30:00,79.867,79.881,79.842,79.866,209100004.0
2005-01-05 05:31:00,79.839,79.875,79.839,79.85,243100003.0
2005-01-05 05:32:00,79.862,79.872,79.832,79.832,113400001.0
2005-01-05 05:33:00,79.829,79.842,79.811,79.836,251999999.0
2005-01-05 05:34:00,79.846,79.865,79.83,79.85,214900002.0
2005-01-05 05:35:00,79.868,79.881,79.831,79.831,194000003.0
2005-01-05 05:36:00,79.836,79.85,79.801,79.801,152199996.0
2005-01-05 05:37:00,79.812,79.864,79.796,79.831,165199997.0
2005-01-05 05:38:00,79.846,79.89,79.837,79.88,253300000.0
2005-01-05 05:39:00,79.87,79.882,79.852,79.873,159299999.0
2005-01-05 05:40:00,79.851,79.891,79.851,79.873,129900000.0
2005-01-05 05:41:00,79.869,79.883,79.849,79.865,273900002.0
2005-01-05 05:42:00,79.841,79.856,79.82,79.838,110300000.0
2005-01-05 05:43:00,79.815,79.834,79.813,79.825,183600002.0
2005-01-05 05:44:00,79.824,79.84,79.814,79.825,173900000.0
2005-01-05 05:45:00,79.822,79.842,79.818,79.834,160800002.0
2005-01-05 05:46:00,79.819,79.856,79.819,79.849,126100000.0
2005-01-05 05:47:00,79.828,79.852,79.824,79.849,211799999.0
2005-01-05 05:48:00,79.83,79.849,79.804,79.829,201600002.0
2005-01-05 05:49:00,79.811,79.846,79.798,79.798,160999999.0
2005-01-05 05:50:00,79.844,79.859,79.826,79.826,237800002.0
2005-01-05 05:51:00,79.826,79.855,79.811,79.855,215700000.0
2005-01-05 05:52:00,79.828,79.85,79.799,79.832,222999996.0
2005-01-05 05:53:00,79.829,79.859,79.822,79.84,204299999.0
2005-01-05 05:54:00,79.84,79.857,79.822,79.834,145099997.0
2005-01-05 05:55:00,79.858,79.86,79.817,79.817,153399997.0
2005-01-05 05:56:00,79.849,79.879,79.849,79.875,185799998.0
2005-01-05 05:57:00,79.849,79.86,79.823,79.85,191600000.0
2005-01-05 05:58:00,79.851,79.865,79.838,79.843,146200001.0
2005-01-05 05:59:00,79.845,79.869,79.828,79.845,172100003.0
2005-01-05 06:00:00,79.803,79.853,79.803,79.838,350699996.0
2005-01-05 06:01:00,79.845,79.865,79.836,79.85,179100000.0
2005-01-05 06:02:00,79.851,79.86,79.828,79.828,108600000.0
2005-01-05 06:03:00,79.821,79.853,79.821,79.84,277299993.0
2005-01-05 06:04:00,79.833,79.86,79.821,79.86,162899999.0
2005-01-05 06:05:00,79.843,79.855,79.824,79.832,152300003.0
2005-01-05 06:06:00,79.815,79.836,79.793,79.818,200200004.0
2005-01-05 06:07:00,79.846,79.846,79.81,79.81,169400002.0
2005-01-05 06:08:00,79.83,79.841,79.807,79.828,224399997.0
2005-01-05 06:09:00,79.811,79.857,79.811,79.855,124900001.0
2005-01-05 06:10:00,79.831,79.861,79.826,79.834,169699999.0
2005-01-05 06:11:00,79.844,79.854,79.827,79.845,172900002.0
2005-01-05 06:12:00,79.824,79.86,79.809,79.842,238999999.0
2005-01-05 06:13:00,79.842,79.869,79.839,79.865,114200000.0
2005-01-05 06:14:00,79.861,79.885,79.853,79.872,207500001.0
2005-01-05 06:15:00,79.869,79.869,79.837,79.837,148699998.0
2005-01-05 06:16:00,79.842,79.864,79.824,79.86,180099999.0
2005-01-05 06:17:00,79.848,79.872,79.836,79.853,228899997.0
2005-01-05 06:18:00,79.872,79.872,79.828,79.835,232100000.0
2005-01-05 06:19:00,79.856,79.856,79.817,79.818,147399997.0
2005-01-05 06:20:00,79.821,79.852,79.821,79.851,212800003.0
2005-01-05 06:21:00,79.837,79.867,79.826,79.844,248500003.0
2005-01-05 06:22:00,79.847,79.862,79.816,79.828,235100002.0
2005-01-05 06:23:00,79.844,79.844,79.815,79.824,186599998.0
2005-01-05 06:24:00,79.841,79.859,79.828,79.846,366300001.0
2005-01-05 06:25:00,79.828,79.854,79.828,79.838,199500001.0
2005-01-05 06:26:00,79.816,79.85,79.816,79.85,167299998.0
2005-01-05 06:27:00,79.84,79.866,79.818,79.826,121600000.0
2005-01-05 06:28:00,79.816,79.847,79.808,79.819,138099997.0
2005-01-05 06:29:00,79.827,79.847,79.801,79.832,152999999.0
2005-01-05 06:30:00,79.807,79.842,79.806,79.838,103599998.0
2005-01-05 06:31:00,79.83,79.848,79.806,79.806,173500001.0
2005-01-05 06:32:00,79.791,79.822,79.784,79.808,224999994.0
2005-01-05 06:33:00,79.823,79.838,79.803,79.818,130500000.0
2005-01-05 06:34:00,79.84,79.853,79.822,79.835,148199999.0
2005-01-05 06:35:00,79.85,79.85,79.805,79.815,157100002.0
2005-01-05 06:36:00,79.788,79.814,79.786,79.808,140799998.0
2005-01-05 06:37:00,79.809,79.82,79.796,79.801,80500000.0
2005-01-05 06:38:00,79.796,79.83,79.788,79.82,333599998.0
2005-01-05 06:39:00,79.8,79.828,79.794,79.812,166899999.0
2005-01-05 06:40:00,79.781,79.823,79.781,79.81,245200000.0
2005-01-05 06:41:00,79.832,79.865,79.822,79.85,142399999.0
2005-01-05 06:42:00,79.812,79.845,79.812,79.836,171399998.0
2005-01-05 06:43:00,79.833,79.838,79.805,79.805,269099996.0
2005-01-05 06:44:00,79.8,79.826,79.78,79.799,161300001.0
2005-01-05 06:45:00,79.802,79.824,79.79,79.802,48100000.0
2005-01-05 06:46:00,79.823,79.838,79.808,79.818,301399995.0
2005-01-05 06:47:00,79.808,79.847,79.808,79.847,113800001.0
2005-01-05 06:48:00,79.831,79.849,79.808,79.826,165299999.0
2005-01-05 06:49:00,79.836,79.853,79.821,79.83,171900000.0
2005-01-05 06:50:00,79.831,79.842,79.811,79.836,183600003.0
2005-01-05 06:51:00,79.81,79.828,79.797,79.828,197800000.0
2005-01-05 06:52:00,79.833,79.845,79.808,79.825,208100000.0
2005-01-05 06:53:00,79.785,79.808,79.765,79.785,194399998.0
2005-01-05 06:54:00,79.796,79.813,79.783,79.794,238100000.0
2005-01-05 06:55:00,79.8,79.806,79.773,79.773,154699997.0
2005-01-05 06:56:00,79.812,79.83,79.782,79.806,207100001.0
2005-01-05 06:57:00,79.796,79.817,79.778,79.796,227300001.0
2005-01-05 06:58:00,79.798,79.822,79.79,79.805,167700003.0
2005-01-05 06:59:00,79.815,79.826,79.804,79.807,128699998.0
2005-01-05 07:00:00,79.791,79.828,79.791,79.823,149600002.0
2005-01-05 07:01:00,79.802,79.819,79.788,79.8,172499996.0
2005-01-05 07:02:00,79.802,79.826,79.794,79.818,166400000.0
2005-01-05 07:03:00,79.821,79.84,79.816,79.821,103600001.0
2005-01-05 07:04:00,79.855,79.855,79.817,79.817,88300000.0
2005-01-05 07:05:00,79.811,79.839,79.81,79.828,265000002.0
2005-01-05 07:06:00,79.799,79.818,79.792,79.805,120799998.0
2005-01-05 07:07:00,79.821,79.821,79.778,79.778,222199999.0
2005-01-05 07:08:00,79.813,79.813,79.752,79.762,144200000.0
2005-01-05 07:09:00,79.777,79.802,79.759,79.777,286200001.0
2005-01-05 07:10:00,79.798,79.8,79.775,79.775,151900000.0
2005-01-05 07:11:00,79.76,79.788,79.76,79.775,87900000.0
2005-01-05 07:12:00,79.76,79.795,79.76,79.795,190000000.0
2005-01-05 07:13:00,79.781,79.799,79.763,79.79,195100000.0
2005-01-05 07:14:00,79.782,79.812,79.77,79.796,204000001.0
2005-01-05 07:15:00,79.771,79.796,79.769,79.786,186500002.0
2005-01-05 07:16:00,79.762,79.815,79.737,79.79,219899999.0
2005-01-05 07:17:00,79.807,79.813,79.784,79.791,146200000.0
2005-01-05 07:18:00,79.802,79.818,79.789,79.807,127800000.0
2005-01-05 07:19:00,79.798,79.81,79.777,79.79,223000000.0
2005-01-05 07:20:00,79.795,79.814,79.784,79.812,164200001.0
2005-01-05 07:21:00,79.818,79.825,79.796,79.796,155000003.0
2005-01-05 07:22:00,79.775,79.822,79.771,79.822,162099999.0
2005-01-05 07:23:00,79.796,79.82,79.787,79.807,221899999.0
2005-01-05 07:24:00,79.8,79.82,79.778,79.82,210900001.0
2005-01-05 07:25:00,79.799,79.824,79.789,79.802,223100000.0
2005-01-05 07:26:00,79.779,79.805,79.77,79.803,253599995.0
2005-01-05 07:27:00,79.798,79.821,79.782,79.821,168000002.0
2005-01-05 07:28:00,79.82,79.82,79.788,79.788,236199998.0
2005-01-05 07:29:00,79.801,79.816,79.792,79.806,116599999.0
2005-01-05 07:30:00,79.766,79.798,79.766,79.781,73500000.0
2005-01-05 07:31:00,79.779,79.807,79.779,79.806,210999998.0
2005-01-05 07:32:00,79.807,79.829,79.794,79.81,123500000.0
2005-01-05 07:33:00,79.81,79.818,79.794,79.795,222500001.0
2005-01-05 07:34:00,79.826,79.84,79.808,79.822,181200001.0
2005-01-05 07:35:00,79.811,79.86,79.81,79.86,206899999.0
2005-01-05 07:36:00,79.86,79.873,79.839,79.843,252200002.0
2005-01-05 07:37:00,79.857,79.89,79.845,79.875,151100000.0
2005-01-05 07:38:00,79.865,79.881,79.844,79.849,237000001.0
2005-01-05 07:39:00,79.866,79.878,79.845,79.872,116999998.0
2005-01-05 07:40:00,79.831,79.88,79.831,79.88,203800001.0
2005-01-05 07:41:00,79.872,79.872,79.84,79.84,98800001.0
2005-01-05 07:42:00,79.859,79.869,79.827,79.827,227699998.0
2005-01-05 07:43:00,79.872,79.872,79.816,79.819,95700001.0
2005-01-05 07:44:00,79.843,79.866,79.817,79.839,213200002.0
2005-01-05 07:45:00,79.871,79.871,79.838,79.842,166600000.0
2005-01-05 07:46:00,79.849,79.885,79.849,79.883,180300001.0
2005-01-05 07:47:00,79.865,79.903,79.845,79.884,201599998.0
2005-01-05 07:48:00,79.885,79.9,79.858,79.887,226600001.0
2005-01-05 07:49:00,79.884,79.884,79.85,79.86,257699998.0
2005-01-05 07:50:00,79.89,79.904,79.85,79.85,175300001.0
2005-01-05 07:51:00,79.895,79.895,79.859,79.867,102500002.0
2005-01-05 07:52:00,79.85,79.877,79.834,79.861,97299999.0
2005-01-05 07:53:00,79.862,79.888,79.849,79.875,232399997.0
2005-01-05 07:54:00,79.893,79.905,79.878,79.878,168500002.0
2005-01-05 07:55:00,79.912,79.922,79.874,79.898,284699998.0
2005-01-05 07:56:00,79.895,79.911,79.873,79.88,177699999.0
2005-01-05 07:57:00,79.889,79.908,79.885,79.901,151600001.0
2005-01-05 07:58:00,79.901,79.908,79.877,79.889,143499995.0
2005-01-05 07:59:00,79.9,79.92,79.887,79.902,153300002.0
2005-01-05 08:00:00,79.898,79.919,79.893,79.901,122200003.0
2005-01-05 08:01:00,79.895,79.916,79.861,79.875,145399999.0
2005-01-05 08:02:00,79.843,79.889,79.843,79.889,122400001.0
2005-01-05 08:03:00,79.878,79.906,79.867,79.867,137100001.0
2005-01-05 08:04:00,79.862,79.879,79.826,79.834,170800000.0
2005-01-05 08:05:00,79.83,79.861,79.823,79.843,286099999.0
2005-01-05 08:06:00,79.838,79.85,79.823,79.833,150899998.0
2005-01-05 08:07:00,79.831,79.865,79.817,79.817,232899997.0
2005-01-05 08:08:00,79.84,79.841,79.822,79.824,85400000.0
2005-01-05 08:09:00,79.825,79.86,79.809,79.842,256199999.0
2005-01-05 08:10:00,79.823,79.856,79.816,79.843,206400001.0
2005-01-05 08:11:00,79.839,79.866,79.826,79.843,184099999.0
2005-01-05 08:12:00,79.845,79.864,79.826,79.849,109400000.0
2005-01-05 08:13:00,79.86,79.862,79.832,79.845,208000000.0
2005-01-05 08:14:00,79.826,79.858,79.821,79.858,134600000.0
2005-01-05 08:15:00,79.837,79.878,79.837,79.878,252099997.0
2005-01-05 08:16:00,79.839,79.877,79.839,79.877,370299997.0
2005-01-05 08:17:00,79.851,79.869,79.837,79.854,241599998.0
2005-01-05 08:18:00,79.842,79.88,79.839,79.88,105700000.0
2005-01-05 08:19:00,79.881,79.894,79.865,79.881,100199999.0
2005-01-05 08:20:00,79.841,79.864,79.82,79.843,266399999.0
2005-01-05 08:21:00,79.851,79.871,79.839,79.868,260899997.0
2005-01-05 08:22:00,79.848,79.883,79.834,79.866,167300001.0
2005-01-05 08:23:00,79.859,79.867,79.84,79.848,169400000.0
2005-01-05 08:24:00,79.824,79.841,79.813,79.823,123900001.0
2005-01-05 08:25:00,79.796,79.868,79.796,79.847,201800000.0
2005-01-05 08:26:00,79.808,79.845,79.808,79.845,84300000.0
2005-01-05 08:27:00,79.85,79.852,79.825,79.825,145500000.0
2005-01-05 08:28:00,79.851,79.857,79.815,79.842,327100000.0
2005-01-05 08:29:00,79.823,79.855,79.813,79.855,169300002.0
2005-01-05 08:30:00,79.817,79.835,79.811,79.827,180599998.0
2005-01-05 08:31:00,79.826,79.851,79.826,79.838,217599998.0
2005-01-05 08:32:00,79.83,79.846,79.793,79.807,242799999.0
2005-01-05 08:33:00,79.793,79.831,79.793,79.816,251300000.0
2005-01-05 08:34:00,79.829,79.837,79.798,79.798,182599998.0
2005-01-05 08:35:00,79.814,79.849,79.814,79.844,162100002.0
2005-01-05 08:36:00,79.849,79.871,79.845,79.855,148700001.0
2005-01-05 08:37:00,79.887,79.887,79.844,79.849,178699999.0
2005-01-05 08:38:00,79.859,79.863,79.837,79.84,182299999.0
2005-01-05 08:39:00,79.838,79.867,79.831,79.84,166099997.0
2005-01-05 08:40:00,79.84,79.878,79.84,79.878,220700000.0
2005-01-05 08:41:00,79.854,79.872,79.841,79.849,240800001.0
2005-01-05 08:42:00,79.865,79.865,79.828,79.83,113900001.0
2005-01-05 08:43:00,79.84,79.877,79.832,79.853,200400000.0
2005-01-05 08:44:00,79.832,79.872,79.832,79.865,259600000.0
2005-01-05 08:45:00,79.845,79.881,79.845,79.873,149700000.0
2005-01-05 08:46:00,79.872,79.886,79.854,79.861,110599999.0
2005-01-05 08:47:00,79.882,79.907,79.861,79.887,177200004.0
2005-01-05 08:48:00,79.899,79.907,79.879,79.883,123299998.0
2005-01-05 08:49:00,79.897,79.897,79.847,79.847,248500001.0
2005-01-05 08:50:00,79.853,79.897,79.853,79.868,189599999.0
2005-01-05 08:51:00,79.877,79.877,79.833,79.833,281899999.0
2005-01-05 08:52:00,79.851,79.88,79.847,79.859,257699998.0
2005-01-05 08:53:00,79.859,79.885,79.847,79.869,209599998.0
2005-01-05 08:54:00,79.854,79.866,79.822,79.84,185300000.0
2005-01-05 08:55:00,79.854,79.873,79.838,79.873,112000001.0
2005-01-05 08:56:00,79.868,79.868,79.831,79.833,126800001.0
2005-01-05 08:57:00,79.836,79.851,79.821,79.843,203900000.0
2005-01-05 08:58:00,79.849,79.89,79.849,79.883,177199998.0
2005-01-05 08:59:00,79.896,79.91,79.883,79.896,263600001.0
2005-01-05 09:00:00,79.89,79.9,79.872,79.884,284600002.0
2005-01-05 09:01:00,79.894,79.894,79.854,79.854,138299999.0
2005-01-05 09:02:00,79.865,79.886,79.846,79.862,160199998.0
2005-01-05 09:03:00,79.867,79.913,79.867,79.913,227699999.0
2005-01-05 09:04:00,79.882,79.917,79.882,79.911,222900000.0
2005-01-05 09:05:00,79.932,79.958,79.929,79.946,183900002.0
2005-01-05 09:06:00,79.933,79.95,79.919,79.935,156900000.0
2005-01-05 09:07:00,79.915,79.938,79.895,79.931,175800002.0
2005-01-05 09:08:00,79.931,79.94,79.915,79.93,143099998.0
2005-01-05 09:09:00,79.941,79.958,79.921,79.953,82800000.0
2005-01-05 09:10:00,79.924,79.952,79.91,79.924,202100000.0
2005-01-05 09:11:00,79.907,79.947,79.907,79.938,111700000.0
2005-01-05 09:12:00,79.907,79.945,79.907,79.945,26000000.0
2005-01-05 09:13:00,79.931,79.954,79.906,79.945,234899999.0
2005-01-05 09:14:00,79.95,79.951,79.908,79.919,185200001.0
2005-01-05 09:15:00,79.93,79.947,79.91,79.942,260399997.0
2005-01-05 09:16:00,79.927,79.958,79.927,79.958,147200001.0
2005-01-05 09:17:00,79.955,79.97,79.945,79.954,152799999.0
2005-01-05 09:18:00,79.944,79.976,79.941,79.972,110100000.0
2005-01-05 09:19:00,79.976,79.995,79.94,79.94,220799996.0
2005-01-05 09:20:00,79.969,79.989,79.969,79.985,227999999.0
2005-01-05 09:21:00,79.992,79.992,79.936,79.937,144099999.0
2005-01-05 09:22:00,79.961,79.968,79.938,79.94,142299997.0
2005-01-05 09:23:00,79.93,79.958,79.927,79.941,192999998.0
2005-01-05 09:24:00,79.962,79.97,79.922,79.966,183699997.0
2005-01-05 09:25:00,79.961,79.984,79.952,79.978,89700000.0
2005-01-05 09:26:00,79.963,79.987,79.935,79.948,293699996.0
2005-01-05 09:27:00,79.939,79.961,79.929,79.958,240799999.0
2005-01-05 09:28:00,79.956,79.99,79.956,79.99,151799999.0
2005-01-05 09:29:00,79.991,80.01,79.975,79.992,174899997.0
2005-01-05 09:30:00,79.979,80.008,79.978,80.006,190700001.0
2005-01-05 09:31:00,79.996,79.996,79.948,79.949,211499999.0
2005-01-05 09:32:00,79.931,79.973,79.923,79.973,195399999.0
2005-01-05 09:33:00,79.94,79.974,79.932,79.944,129899998.0
2005-01-05 09:34:00,79.928,79.958,79.924,79.956,158900001.0
2005-01-05 09:35:00,79.921,79.933,79.899,79.905,165799999.0
2005-01-05 09:36:00,79.884,79.936,79.884,79.936,187399996.0
2005-01-05 09:37:00,79.919,79.941,79.906,79.929,164600000.0
2005-01-05 09:38:00,79.898,79.904,79.77,79.776,187399999.0
2005-01-05 09:39:00,79.745,79.779,79.716,79.779,192599997.0
2005-01-05 09:40:00,79.81,79.841,79.787,79.82,172999999.0
2005-01-05 09:41:00,79.855,79.855,79.826,79.836,164899999.0
2005-01-05 09:42:00,79.857,79.865,79.84,79.85,194499997.0
2005-01-05 09:43:00,79.881,79.881,79.839,79.848,123400000.0
2005-01-05 09:44:00,79.871,79.877,79.83,79.84,215499998.0
2005-01-05 09:45:00,79.848,79.871,79.829,79.854,223599998.0
2005-01-05 09:46:00,79.823,79.872,79.823,79.862,183900000.0
2005-01-05 09:47:00,79.827,79.856,79.806,79.825,189400003.0
2005-01-05 09:48:00,79.783,79.81,79.767,79.779,96400000.0
2005-01-05 09:49:00,79.815,79.822,79.788,79.795,268099998.0
2005-01-05 09:50:00,79.809,79.829,79.787,79.829,313799999.0
2005-01-05 09:51:00,79.816,79.884,79.816,79.853,193400000.0
2005-01-05 09:52:00,79.838,79.869,79.819,79.836,173699997.0
2005-01-05 09:53:00,79.83,79.901,79.82,79.901,242200000.0
2005-01-05 09:54:00,79.906,79.943,79.903,79.922,149199998.0
2005-01-05 09:55:00,79.9,79.949,79.898,79.949,195100000.0
2005-01-05 09:56:00,79.939,79.94,79.901,79.92,111000000.0
2005-01-05 09:57:00,79.936,79.946,79.912,79.921,190899996.0
2005-01-05 09:58:00,79.907,79.938,79.898,79.933,194999999.0
2005-01-05 09:59:00,79.915,79.933,79.899,79.917,147500001.0
2005-01-05 10:00:00,79.902,79.927,79.902,79.908,171699999.0
2005-01-05 10:01:00,79.903,79.92,79.886,79.895,255700003.0
2005-01-05 10:02:00,79.901,79.956,79.901,79.955,124199999.0
2005-01-05 10:03:00,79.928,79.955,79.92,79.937,129100002.0
2005-01-05 10:04:00,79.896,79.919,79.891,79.913,202499997.0
2005-01-05 10:05:00,79.901,79.925,79.884,79.895,264500000.0
2005-01-05 10:06:00,79.89,79.963,79.875,79.939,182200000.0
2005-01-05 10:07:00,79.95,79.971,79.906,79.955,175200000.0
2005-01-05 10:08:00,79.981,79.981,79.921,79.921,134400000.0
2005-01-05 10:09:00,79.94,79.971,79.928,79.95,243599999.0
2005-01-05 10:10:00,79.936,79.953,79.903,79.922,219300003.0
2005-01-05 10:11:00,79.896,79.924,79.885,79.905,191400000.0
2005-01-05 10:12:00,79.897,79.921,79.887,79.904,178899998.0
2005-01-05 10:13:00,79.867,79.92,79.867,79.895,135999998.0
2005-01-05 10:14:00,79.935,79.971,79.903,79.95,263599998.0
2005-01-05 10:15:00,79.918,79.918,79.888,79.899,158700001.0
2005-01-05 10:16:00,79.904,79.904,79.868,79.877,166999995.0
2005-01-05 10:17:00,79.876,79.931,79.876,79.926,143000000.0
2005-01-05 10:18:00,79.93,79.959,79.919,79.935,172799999.0
2005-01-05 10:19:00,79.9,79.923,79.874,79.885,190799996.0
2005-01-05 10:20:00,79.884,79.934,79.884,79.91,184600000.0
2005-01-05 10:21:00,79.929,79.97,79.927,79.945,200900000.0
2005-01-05 10:22:00,79.944,79.957,79.921,79.935,226600000.0
2005-01-05 10:23:00,79.952,79.965,79.924,79.944,163700001.0
2005-01-05 10:24:00,79.968,79.971,79.938,79.94,158800002.0
2005-01-05 10:25:00,79.937,79.957,79.912,79.939,189199998.0
2005-01-05 10:26:00,79.929,79.953,79.912,79.932,236699997.0
2005-01-05 10:27:00,79.931,79.955,79.914,79.923,369399998.0
2005-01-05 10:28:00,79.901,79.933,79.897,79.933,118600002.0
2005-01-05 10:29:00,79.921,79.925,79.894,79.905,167299997.0
2005-01-05 10:30:00,79.908,79.933,79.896,79.912,206400002.0
2005-01-05 10:31:00,79.951,79.956,79.893,79.893,231400001.0
2005-01-05 10:32:00,79.921,79.929,79.9,79.906,190500001.0
2005-01-05 10:33:00,79.905,79.949,79.901,79.909,205299998.0
2005-01-05 10:34:00,79.938,79.952,79.918,79.938,134299997.0
2005-01-05 10:35:00,79.95,79.981,79.927,79.965,233699996.0
2005-01-05 10:36:00,79.943,79.98,79.937,79.959,287099998.0
2005-01-05 10:37:00,79.933,79.952,79.925,79.949,95300001.0
2005-01-05 10:38:00,79.932,79.953,79.925,79.937,190799998.0
2005-01-05 10:39:00,79.94,79.953,79.928,79.928,216599997.0
2005-01-05 10:40:00,79.931,79.951,79.916,79.935,177900000.0
2005-01-05 10:41:00,79.926,79.939,79.902,79.937,228600000.0
2005-01-05 10:42:00,79.954,79.966,79.931,79.949,161900001.0
2005-01-05 10:43:00,79.93,79.952,79.908,79.916,237700001.0
2005-01-05 10:44:00,79.932,79.949,79.901,79.901,252799999.0
2005-01-05 10:45:00,79.878,79.921,79.877,79.906,178100001.0
2005-01-05 10:46:00,79.882,79.937,79.88,79.937,160899998.0
2005-01-05 10:47:00,79.91,79.934,79.904,79.924,155600001.0
2005-01-05 10:48:00,79.92,79.92,79.885,79.891,235100000.0
2005-01-05 10:49:00,79.912,79.912,79.875,79.885,254000002.0
2005-01-05 10:50:00,79.903,79.909,79.853,79.853,75500000.0
2005-01-05 10:51:00,79.863,79.892,79.849,79.859,245500001.0
2005-01-05 10:52:00,79.848,79.87,79.819,79.838,261299997.0
2005-01-05 10:53:00,79.814,79.849,79.814,79.839,192500002.0
2005-01-05 10:54:00,79.85,79.86,79.815,79.836,213299996.0
2005-01-05 10:55:00,79.818,79.834,79.797,79.817,222200002.0
2005-01-05 10:56:00,79.803,79.837,79.796,79.823,310899994.0
2005-01-05 10:57:00,79.838,79.838,79.796,79.796,157100000.0
2005-01-05 10:58:00,79.792,79.809,79.781,79.796,127900001.0
2005-01-05 10:59:00,79.783,79.814,79.783,79.807,161499998.0
2005-01-05 11:00:00,79.794,79.812,79.747,79.786,206999998.0
2005-01-05 11:01:00,79.796,79.818,79.783,79.798,278999996.0
2005-01-05 11:02:00,79.77,79.806,79.77,79.803,161700001.0
2005-01-05 11:03:00,79.76,79.803,79.76,79.8,279999996.0
2005-01-05 11:04:00,79.769,79.797,79.764,79.769,119700000.0
2005-01-05 11:05:00,79.739,79.78,79.739,79.78,201599998.0
2005-01-05 11:06:00,79.762,79.799,79.748,79.782,138299998.0
2005-01-05 11:07:00,79.795,79.823,79.777,79.777,283399999.0
2005-01-05 11:08:00,79.811,79.818,79.783,79.799,168200000.0
2005-01-05 11:09:00,79.823,79.824,79.794,79.8,104799998.0
2005-01-05 11:10:00,79.822,79.824,79.795,79.795,141400001.0
2005-01-05 11:11:00,79.799,79.826,79.795,79.805,83800000.0
2005-01-05 11:12:00,79.778,79.826,79.778,79.811,217900001.0
2005-01-05 11:13:00,79.794,79.821,79.774,79.821,209900002.0
2005-01-05 11:14:00,79.824,79.824,79.788,79.788,194299998.0
2005-01-05 11:15:00,79.823,79.825,79.792,79.792,136199997.0
2005-01-05 11:16:00,79.811,79.823,79.795,79.809,137099999.0
2005-01-05 11:17:00,79.83,79.84,79.803,79.812,236900000.0
2005-01-05 11:18:00,79.837,79.856,79.816,79.827,129200001.0
2005-01-05 11:19:00,79.852,79.884,79.844,79.859,205800000.0
2005-01-05 11:20:00,79.85,79.875,79.836,79.861,205299998.0
2005-01-05 11:21:00,79.883,79.891,79.859,79.878,126799999.0
2005-01-05 11:22:00,79.876,79.891,79.857,79.857,154599999.0
2005-01-05 11:23:00,79.861,79.931,79.861,79.912,206599996.0
2005-01-05 11:24:00,79.909,79.933,79.901,79.92,219099999.0
2005-01-05 11:25:00,79.899,79.921,79.895,79.915,117800000.0
2005-01-05 11:26:00,79.928,79.955,79.927,79.939,127600003.0
2005-01-05 11:27:00,79.934,79.959,79.931,79.956,165399998.0
2005-01-05 11:28:00,79.947,79.988,79.943,79.973,146699998.0
2005-01-05 11:29:00,79.949,79.991,79.943,79.99,189199997.0
2005-01-05 11:30:00,79.974,79.979,79.942,79.945,218900002.0
2005-01-05 11:31:00,79.972,79.972,79.941,79.958,167599998.0
2005-01-05 11:32:00,79.938,79.964,79.937,79.963,224600000.0
2005-01-05 11:33:00,79.964,79.974,79.943,79.96,226499999.0
2005-01-05 11:34:00,79.969,79.969,79.935,79.938,114300000.0
2005-01-05 11:35:00,79.942,79.945,79.907,79.907,243800000.0
2005-01-05 11:36:00,79.927,79.944,79.907,79.929,216500003.0
2005-01-05 11:37:00,79.928,79.953,79.916,79.953,361599997.0
2005-01-05 11:38:00,79.914,79.951,79.907,79.928,175699999.0
2005-01-05 11:39:00,79.919,79.957,79.907,79.941,181299999.0
2005-01-05 11:40:00,79.908,79.948,79.894,79.938,163899999.0
2005-01-05 11:41:00,79.94,79.94,79.911,79.917,300500001.0
2005-01-05 11:42:00,79.896,79.926,79.877,79.888,209499995.0
2005-01-05 11:43:00,79.88,79.937,79.88,79.937,170200000.0
2005-01-05 11:44:00,79.917,79.952,79.917,79.941,196199997.0
2005-01-05 11:45:00,79.941,79.954,79.905,79.937,210800000.0
2005-01-05 11:46:00,79.93,79.953,79.927,79.952,212999998.0
2005-01-05 11:47:00,79.931,79.967,79.924,79.943,259900004.0
2005-01-05 11:48:00,79.937,79.951,79.923,79.935,171100000.0
2005-01-05 11:49:00,79.901,79.941,79.901,79.932,179300000.0
2005-01-05 11:50:00,79.928,79.936,79.898,79.936,197499997.0
2005-01-05 11:51:00,79.928,79.941,79.899,79.926,311199998.0
2005-01-05 11:52:00,79.947,79.947,79.914,79.914,365799995.0
2005-01-05 11:53:00,79.916,79.94,79.887,79.897,255699996.0
2005-01-05 11:54:00,79.909,79.936,79.878,79.936,222299998.0
2005-01-05 11:55:00,79.952,79.979,79.938,79.944,124499999.0
2005-01-05 11:56:00,79.937,79.956,79.927,79.94,208400002.0
2005-01-05 11:57:00,79.943,79.948,79.922,79.926,138600001.0
2005-01-05 11:58:00,79.947,79.962,79.933,79.941,318800001.0
2005-01-05 11:59:00,79.96,79.971,79.935,79.94,177999998.0
2005-01-05 12:00:00,79.946,80.009,79.946,80.007,155299998.0
2005-01-05 12:01:00,80.011,80.015,79.984,79.994,155400000.0
2005-01-05 12:02:00,79.998,80.021,79.978,79.998,221699999.0
2005-01-05 12:03:00,79.972,79.993,79.959,79.959,266300001.0
2005-01-05 12:04:00,79.96,79.99,79.956,79.971,148800000.0
2005-01-05 12:05:00,79.992,80.0,79.97,79.971,148499999.0
2005-01-05 12:06:00,79.985,80.009,79.976,79.983,139299999.0
2005-01-05 12:07:00,79.982,79.982,79.911,79.946,191300002.0
2005-01-05 12:08:00,79.955,79.964,79.917,79.917,148100000.0
2005-01-05 12:09:00,79.909,79.911,79.883,79.883,99399999.0
2005-01-05 12:10:00,79.889,79.907,79.862,79.875,275699996.0
2005-01-05 12:11:00,79.853,79.894,79.842,79.88,167000000.0
2005-01-05 12:12:00,79.861,79.89,79.833,79.867,122000000.0
2005-01-05 12:13:00,79.898,79.898,79.863,79.863,95899999.0
2005-01-05 12:14:00,79.868,79.88,79.834,79.834,220099998.0
2005-01-05 12:15:00,79.777,79.807,79.743,79.766,117100000.0
2005-01-05 12:16:00,79.742,79.768,79.735,79.739,257800000.0
2005-01-05 12:17:00,79.728,79.765,79.721,79.758,174800001.0
2005-01-05 12:18:00,79.736,79.791,79.736,79.791,182099997.0
2005-01-05 12:19:00,79.795,79.819,79.777,79.793,193899998.0
2005-01-05 12:20:00,79.808,79.808,79.769,79.791,286199999.0
2005-01-05 12:21:00,79.768,79.785,79.746,79.746,194700001.0
2005-01-05 12:22:00,79.755,79.788,79.736,79.74,283200004.0
2005-01-05 12:23:00,79.742,79.771,79.742,79.77,135900002.0
2005-01-05 12:24:00,79.802,79.802,79.754,79.754,256099997.0
2005-01-05 12:25:00,79.769,79.769,79.728,79.731,345500000.0
2005-01-05 12:26:00,79.728,79.779,79.722,79.77,216700006.0
2005-01-05 12:27:00,79.756,79.788,79.748,79.775,218000000.0
2005-01-05 12:28:00,79.783,79.816,79.751,79.763,223199998.0
2005-01-05 12:29:00,79.763,79.794,79.754,79.78,219300001.0
2005-01-05 12:30:00,79.788,79.8,79.768,79.776,291700002.0
2005-01-05 12:31:00,79.779,79.808,79.752,79.757,175699999.0
2005-01-05 12:32:00,79.772,79.801,79.772,79.774,239300000.0
2005-01-05 12:33:00,79.807,79.808,79.759,79.759,283299995.0
2005-01-05 12:34:00,79.745,79.762,79.725,79.743,229600001.0
2005-01-05 12:35:00,79.744,79.744,79.694,79.694,237300000.0
2005-01-05 12:36:00,79.716,79.761,79.708,79.743,260900002.0
2005-01-05 12:37:00,79.764,79.772,79.734,79.742,182099999.0
2005-01-05 12:38:00,79.729,79.74,79.704,79.713,185699995.0
2005-01-05 12:39:00,79.728,79.745,79.706,79.714,178499996.0
2005-01-05 12:40:00,79.69,79.736,79.688,79.736,147199999.0
2005-01-05 12:41:00,79.728,79.754,79.711,79.743,203599996.0
2005-01-05 12:42:00,79.741,79.762,79.741,79.759,126899999.0
2005-01-05 12:43:00,79.761,79.78,79.732,79.732,287900001.0
2005-01-05 12:44:00,79.759,79.88,79.759,79.88,198800001.0
2005-01-05 12:45:00,79.88,79.901,79.871,79.901,216799995.0
2005-01-05 12:46:00,79.9,79.921,79.877,79.889,158499999.0
2005-01-05 12:47:00,79.904,79.933,79.876,79.915,223000000.0
2005-01-05 12:48:00,79.91,79.935,79.909,79.928,185799999.0
2005-01-05 12:49:00,79.928,79.951,79.912,79.932,341599995.0
2005-01-05 12:50:00,79.93,79.934,79.906,79.914,158299998.0
2005-01-05 12:51:00,79.912,79.912,79.877,79.893,151999999.0
2005-01-05 12:52:00,79.902,79.976,79.893,79.976,206700001.0
2005-01-05 12:53:00,79.916,79.962,79.906,79.926,224700000.0
2005-01-05 12:54:00,79.874,79.92,79.865,79.887,80100000.0
2005-01-05 12:55:00,79.875,79.928,79.87,79.917,174200000.0
2005-01-05 12:56:00,79.914,79.937,79.904,79.925,136000001.0
2005-01-05 12:57:00,79.928,79.943,79.9,79.9,141200000.0
2005-01-05 12:58:00,79.886,79.903,79.871,79.883,174200000.0
2005-01-05 12:59:00,79.839,79.893,79.839,79.863,135900001.0
2005-01-05 13:00:00,79.823,79.872,79.82,79.849,177400000.0
2005-01-05 13:01:00,79.888,79.901,79.862,79.886,170500004.0
2005-01-05 13:02:00,79.866,79.915,79.85,79.887,138699999.0
2005-01-05 13:03:00,79.872,79.893,79.845,79.858,192600000.0
2005-01-05 13:04:00,79.858,79.923,79.838,79.865,162800001.0
2005-01-05 13:05:00,79.827,79.848,79.774,79.788,303300002.0
2005-01-05 13:06:00,79.83,79.845,79.804,79.829,366900002.0
2005-01-05 13:07:00,79.855,79.876,79.847,79.848,168599998.0
2005-01-05 13:08:00,79.863,79.889,79.84,79.857,214100002.0
2005-01-05 13:09:00,79.86,79.892,79.838,79.848,178900001.0
2005-01-05 13:10:00,79.841,79.849,79.808,79.823,205800007.0
2005-01-05 13:11:00,79.826,79.864,79.826,79.864,151200002.0
2005-01-05 13:12:00,79.854,79.87,79.807,79.843,135300001.0
2005-01-05 13:13:00,79.847,79.851,79.838,79.847,91700000.0
2005-01-05 13:14:00,79.863,79.871,79.844,79.862,266899997.0
2005-01-05 13:15:00,79.873,79.873,79.827,79.832,249000000.0
2005-01-05 13:16:00,79.844,79.863,79.822,79.845,253000000.0
2005-01-05 13:17:00,79.862,79.87,79.839,79.844,172800000.0
2005-01-05 13:18:00,79.824,79.84,79.814,79.822,154199997.0
2005-01-05 13:19:00,79.83,79.852,79.811,79.829,190599999.0
2005-01-05 13:20:00,79.86,79.861,79.815,79.821,222000002.0
2005-01-05 13:21:00,79.797,79.851,79.793,79.844,215899997.0
2005-01-05 13:22:00,79.834,79.86,79.821,79.835,296500002.0
2005-01-05 13:23:00,79.825,79.881,79.825,79.856,169500001.0
2005-01-05 13:24:00,79.805,79.834,79.775,79.783,288599998.0
2005-01-05 13:25:00,79.777,79.804,79.77,79.779,169100000.0
2005-01-05 13:26:00,79.787,79.791,79.759,79.777,158999996.0
2005-01-05 13:27:00,79.809,79.813,79.783,79.783,274399994.0
2005-01-05 13:28:00,79.812,79.852,79.807,79.832,147999998.0
2005-01-05 13:29:00,79.824,79.851,79.816,79.839,158200001.0
2005-01-05 13:30:00,79.826,79.84,79.81,79.817,175299999.0
2005-01-05 13:31:00,79.828,79.845,79.811,79.82,240299999.0
2005-01-05 13:32:00,79.826,79.826,79.786,79.786,198500002.0
2005-01-05 13:33:00,79.759,79.791,79.75,79.768,153499998.0
2005-01-05 13:34:00,79.768,79.792,79.763,79.789,210500000.0
2005-01-05 13:35:00,79.79,79.828,79.763,79.808,176099998.0
2005-01-05 13:36:00,79.812,79.813,79.759,79.759,178199998.0
2005-01-05 13:37:00,79.774,79.79,79.751,79.752,236099999.0
2005-01-05 13:38:00,79.784,79.798,79.767,79.781,84199999.0
2005-01-05 13:39:00,79.773,79.789,79.751,79.772,239200001.0
2005-01-05 13:40:00,79.763,79.78,79.744,79.77,198299996.0
2005-01-05 13:41:00,79.767,79.767,79.736,79.736,133199998.0
2005-01-05 13:42:00,79.753,79.793,79.738,79.763,208099998.0
2005-01-05 13:43:00,79.725,79.765,79.709,79.724,193899999.0
2005-01-05 13:44:00,79.739,79.776,79.739,79.774,184100000.0
2005-01-05 13:45:00,79.749,79.77,79.716,79.756,278100000.0
2005-01-05 13:46:00,79.743,79.76,79.722,79.74,192599998.0
2005-01-05 13:47:00,79.754,79.767,79.71,79.71,292199999.0
2005-01-05 13:48:00,79.718,79.731,79.698,79.72,214299999.0
2005-01-05 13:49:00,79.716,79.748,79.711,79.746,246000003.0
2005-01-05 13:50:00,79.727,79.759,79.727,79.741,139900000.0
2005-01-05 13:51:00,79.738,79.771,79.738,79.765,252900000.0
2005-01-05 13:52:00,79.748,79.763,79.714,79.718,262400001.0
2005-01-05 13:53:00,79.732,79.732,79.705,79.715,168500000.0
2005-01-05 13:54:00,79.696,79.736,79.696,79.726,149999997.0
2005-01-05 13:55:00,79.723,79.739,79.708,79.712,238100001.0
2005-01-05 13:56:00,79.723,79.729,79.695,79.697,188499996.0
2005-01-05 13:57:00,79.692,79.723,79.692,79.715,224800001.0
2005-01-05 13:58:00,79.724,79.724,79.675,79.676,132600000.0
2005-01-05 13:59:00,79.68,79.683,79.627,79.627,179699997.0
2005-01-05 14:00:00,79.659,79.682,79.653,79.667,153300000.0
2005-01-05 14:01:00,79.659,79.683,79.655,79.669,201200000.0
2005-01-05 14:02:00,79.66,79.684,79.642,79.659,155800001.0
2005-01-05 14:03:00,79.669,79.689,79.655,79.667,174999999.0
2005-01-05 14:04:00,79.688,79.697,79.669,79.684,96499999.0
2005-01-05 14:05:00,79.664,79.692,79.655,79.663,150900001.0
2005-01-05 14:06:00,79.614,79.649,79.611,79.626,164200002.0
2005-01-05 14:07:00,79.633,79.682,79.619,79.642,203300002.0
2005-01-05 14:08:00,79.653,79.675,79.64,79.642,249900001.0
2005-01-05 14:09:00,79.618,79.666,79.618,79.655,183600000.0
2005-01-05 14:10:00,79.665,79.667,79.643,79.648,103400000.0
2005-01-05 14:11:00,79.66,79.66,79.633,79.633,170800001.0
2005-01-05 14:12:00,79.625,79.643,79.606,79.618,160500000.0
2005-01-05 14:13:00,79.623,79.631,79.584,79.584,190500000.0
2005-01-05 14:14:00,79.559,79.59,79.557,79.584,235299997.0
2005-01-05 14:15:00,79.575,79.616,79.572,79.601,285499995.0
2005-01-05 14:16:00,79.568,79.602,79.555,79.567,235599998.0
2005-01-05 14:17:00,79.565,79.576,79.53,79.536,122000001.0
2005-01-05 14:18:00,79.535,79.589,79.535,79.583,182999996.0
2005-01-05 14:19:00,79.582,79.608,79.563,79.588,206899999.0
2005-01-05 14:20:00,79.607,79.607,79.579,79.579,205899998.0
2005-01-05 14:21:00,79.575,79.601,79.571,79.573,221800000.0
2005-01-05 14:22:00,79.569,79.604,79.561,79.574,279200001.0
2005-01-05 14:23:00,79.584,79.597,79.563,79.566,196899997.0
2005-01-05 14:24:00,79.583,79.592,79.548,79.548,253099997.0
2005-01-05 14:25:00,79.561,79.576,79.523,79.533,178700001.0
2005-01-05 14:26:00,79.503,79.545,79.493,79.545,176199997.0
2005-01-05 14:27:00,79.493,79.53,79.488,79.494,266000000.0
2005-01-05 14:28:00,79.506,79.513,79.466,79.466,163100001.0
2005-01-05 14:29:00,79.461,79.478,79.432,79.478,182199999.0
2005-01-05 14:30:00,79.456,79.495,79.456,79.484,240599999.0
2005-01-05 14:31:00,79.497,79.51,79.482,79.484,152399999.0
2005-01-05 14:32:00,79.508,79.529,79.503,79.523,174499997.0
2005-01-05 14:33:00,79.502,79.509,79.474,79.474,192800002.0
2005-01-05 14:34:00,79.505,79.532,79.482,79.51,120400000.0
2005-01-05 14:35:00,79.518,79.522,79.493,79.497,187200001.0
2005-01-05 14:36:00,79.487,79.51,79.473,79.485,237100002.0
2005-01-05 14:37:00,79.467,79.496,79.467,79.49,267900000.0
2005-01-05 14:38:00,79.491,79.495,79.469,79.483,111500000.0
2005-01-05 14:39:00,79.485,79.526,79.485,79.518,120200000.0
2005-01-05 14:40:00,79.495,79.522,79.494,79.521,202000000.0
2005-01-05 14:41:00,79.517,79.523,79.467,79.502,160099998.0
2005-01-05 14:42:00,79.503,79.533,79.493,79.509,152500001.0
2005-01-05 14:43:00,79.537,79.545,79.502,79.502,227400002.0
2005-01-05 14:44:00,79.537,79.541,79.501,79.505,316799997.0
2005-01-05 14:45:00,79.509,79.556,79.497,79.52,225200002.0
2005-01-05 14:46:00,79.533,79.556,79.53,79.549,186700000.0
2005-01-05 14:47:00,79.548,79.566,79.533,79.534,205699999.0
2005-01-05 14:48:00,79.559,79.568,79.533,79.533,189399999.0
2005-01-05 14:49:00,79.525,79.556,79.525,79.556,72600001.0
2005-01-05 14:50:00,79.527,79.557,79.522,79.557,169200000.0
2005-01-05 14:51:00,79.568,79.582,79.531,79.565,251299997.0
2005-01-05 14:52:00,79.539,79.564,79.531,79.544,140600001.0
2005-01-05 14:53:00,79.532,79.567,79.532,79.548,154599998.0
2005-01-05 14:54:00,79.554,79.554,79.516,79.517,188500002.0
2005-01-05 14:55:00,79.549,79.549,79.521,79.525,169599997.0
2005-01-05 14:56:00,79.524,79.54,79.509,79.525,137200000.0
2005-01-05 14:57:00,79.513,79.529,79.488,79.509,141300001.0
2005-01-05 14:58:00,79.506,79.528,79.499,79.511,136299998.0
2005-01-05 14:59:00,79.496,79.521,79.478,79.505,217900001.0
2005-01-05 15:00:00,79.461,79.498,79.461,79.498,101799999.0
2005-01-05 15:01:00,79.484,79.53,79.479,79.53,360899995.0
2005-01-05 15:02:00,79.497,79.52,79.494,79.515,176699997.0
2005-01-05 15:03:00,79.492,79.509,79.488,79.505,147699999.0
2005-01-05 15:04:00,79.5,79.5,79.472,79.474,146800000.0
2005-01-05 15:05:00,79.48,79.507,79.48,79.495,290399997.0
2005-01-05 15:06:00,79.496,79.54,79.491,79.521,188700000.0
2005-01-05 15:07:00,79.525,79.563,79.486,79.55,288699996.0
2005-01-05 15:08:00,79.552,79.568,79.519,79.524,268899999.0
2005-01-05 15:09:00,79.55,79.559,79.508,79.527,285599996.0
2005-01-05 15:10:00,79.542,79.559,79.512,79.539,254400000.0
2005-01-05 15:11:00,79.561,79.562,79.526,79.535,117399999.0
2005-01-05 15:12:00,79.541,79.565,79.541,79.565,166400001.0
2005-01-05 15:13:00,79.556,79.572,79.523,79.523,183600000.0
2005-01-05 15:14:00,79.531,79.545,79.507,79.535,107800001.0
2005-01-05 15:15:00,79.53,79.552,79.477,79.485,172799999.0
2005-01-05 15:16:00,79.487,79.514,79.472,79.494,245499994.0
2005-01-05 15:17:00,79.485,79.532,79.485,79.515,238200004.0
2005-01-05 15:18:00,79.496,79.549,79.486,79.533,197099996.0
2005-01-05 15:19:00,79.5,79.556,79.5,79.556,185500000.0
2005-01-05 15:20:00,79.542,79.555,79.489,79.496,195900000.0
2005-01-05 15:21:00,79.469,79.497,79.455,79.485,167299999.0
2005-01-05 15:22:00,79.465,79.499,79.452,79.497,191399998.0
2005-01-05 15:23:00,79.492,79.532,79.492,79.502,224800001.0
2005-01-05 15:24:00,79.495,79.513,79.486,79.488,177700001.0
2005-01-05 15:25:00,79.49,79.504,79.477,79.482,69300000.0
2005-01-05 15:26:00,79.48,79.489,79.463,79.476,252499997.0
2005-01-05 15:27:00,79.478,79.484,79.428,79.428,167100001.0
2005-01-05 15:28:00,79.465,79.482,79.444,79.444,145400000.0
2005-01-05 15:29:00,79.481,79.523,79.456,79.509,202700003.0
2005-01-05 15:30:00,79.51,79.535,79.494,79.52,150200000.0
2005-01-05 15:31:00,79.515,79.534,79.498,79.517,166600003.0
2005-01-05 15:32:00,79.49,79.573,79.49,79.544,211600000.0
2005-01-05 15:33:00,79.605,79.622,79.571,79.571,166600000.0
2005-01-05 15:34:00,79.581,79.599,79.563,79.58,223700001.0
2005-01-05 15:35:00,79.56,79.56,79.525,79.525,99400001.0
2005-01-05 15:36:00,79.525,79.527,79.452,79.452,200399999.0
2005-01-05 15:37:00,79.435,79.457,79.401,79.422,220199998.0
2005-01-05 15:38:00,79.419,79.45,79.411,79.427,206899998.0
2005-01-05 15:39:00,79.407,79.449,79.407,79.449,182500001.0
2005-01-05 15:40:00,79.471,79.486,79.4,79.455,247199999.0
2005-01-05 15:41:00,79.464,79.488,79.462,79.482,100200000.0
2005-01-05 15:42:00,79.47,79.49,79.458,79.477,186100002.0
2005-01-05 15:43:00,79.493,79.534,79.489,79.527,344499998.0
2005-01-05 15:44:00,79.506,79.537,79.499,79.532,224499998.0
2005-01-05 15:45:00,79.532,79.564,79.518,79.538,401300001.0
2005-01-05 15:46:00,79.541,79.556,79.516,79.52,229899999.0
2005-01-05 15:47:00,79.549,79.557,79.521,79.53,235399999.0
2005-01-05 15:48:00,79.53,79.558,79.53,79.537,141200001.0
2005-01-05 15:49:00,79.55,79.569,79.529,79.551,219599996.0
2005-01-05 15:50:00,79.556,79.581,79.553,79.574,199399998.0
2005-01-05 15:51:00,79.568,79.577,79.543,79.569,102300000.0
2005-01-05 15:52:00,79.557,79.602,79.555,79.602,203600000.0
2005-01-05 15:53:00,79.606,79.636,79.602,79.629,242700002.0
2005-01-05 15:54:00,79.604,79.65,79.604,79.65,159900000.0
2005-01-05 15:55:00,79.65,79.673,79.635,79.656,213999999.0
2005-01-05 15:56:00,79.637,79.661,79.636,79.656,171199999.0
2005-01-05 15:57:00,79.658,79.664,79.619,79.619,228999999.0
2005-01-05 15:58:00,79.628,79.673,79.618,79.637,172000000.0
2005-01-05 15:59:00,79.632,79.663,79.631,79.65,188099996.0
2005-01-05 16:00:00,79.655,79.671,79.582,79.582,317299998.0
2005-01-05 16:01:00,79.601,79.631,79.593,79.605,184899998.0
2005-01-05 16:02:00,79.609,79.634,79.606,79.609,178999998.0
2005-01-05 16:03:00,79.593,79.634,79.574,79.615,248099995.0
2005-01-05 16:04:00,79.614,79.638,79.607,79.627,169399999.0
2005-01-05 16:05:00,79.634,79.644,79.607,79.613,218499995.0
2005-01-05 16:06:00,79.621,79.663,79.617,79.663,202099997.0
2005-01-05 16:07:00,79.634,79.655,79.631,79.655,185999999.0
2005-01-05 16:08:00,79.655,79.714,79.655,79.714,181699999.0
2005-01-05 16:09:00,79.721,79.741,79.704,79.709,259100000.0
2005-01-05 16:10:00,79.707,79.733,79.7,79.724,194899998.0
2005-01-05 16:11:00,79.73,79.747,79.705,79.705,170300001.0
2005-01-05 16:12:00,79.698,79.729,79.698,79.708,244300000.0
2005-01-05 16:13:00,79.696,79.717,79.691,79.697,206299998.0
2005-01-05 16:14:00,79.662,79.713,79.662,79.679,208500002.0
2005-01-05 16:15:00,79.666,79.698,79.664,79.684,172699998.0
2005-01-05 16:16:00,79.675,79.707,79.661,79.688,108300001.0
2005-01-05 16:17:00,79.694,79.713,79.669,79.7,231499999.0
2005-01-05 16:18:00,79.706,79.709,79.656,79.656,155399999.0
2005-01-05 16:19:00,79.661,79.671,79.639,79.654,181099999.0
2005-01-05 16:20:00,79.651,79.685,79.643,79.683,223699999.0
2005-01-05 16:21:00,79.683,79.705,79.654,79.683,146000000.0
2005-01-05 16:22:00,79.701,79.711,79.669,79.669,240199999.0
2005-01-05 16:23:00,79.688,79.699,79.669,79.669,349300001.0
2005-01-05 16:24:00,79.68,79.691,79.663,79.663,205400001.0
2005-01-05 16:25:00,79.672,79.689,79.656,79.656,251499999.0
2005-01-05 16:26:00,79.661,79.682,79.659,79.67,235499998.0
2005-01-05 16:27:00,79.672,79.705,79.663,79.683,246099999.0
2005-01-05 16:28:00,79.643,79.665,79.625,79.645,121199999.0
2005-01-05 16:29:00,79.657,79.67,79.628,79.628,191599999.0
2005-01-05 16:30:00,79.614,79.644,79.606,79.641,231800001.0
2005-01-05 16:31:00,79.614,79.634,79.596,79.607,196100001.0
2005-01-05 16:32:00,79.604,79.622,79.598,79.622,200500002.0
2005-01-05 16:33:00,79.607,79.627,79.59,79.609,293200001.0
2005-01-05 16:34:00,79.592,79.614,79.577,79.595,227099999.0
2005-01-05 16:35:00,79.571,79.588,79.55,79.557,138500001.0
2005-01-05 16:36:00,79.558,79.574,79.547,79.549,226599998.0
2005-01-05 16:37:00,79.581,79.581,79.55,79.572,168699999.0
2005-01-05 16:38:00,79.55,79.593,79.542,79.577,241799999.0
2005-01-05 16:39:00,79.585,79.603,79.57,79.59,218299998.0
2005-01-05 16:40:00,79.591,79.636,79.591,79.615,291500000.0
2005-01-05 16:41:00,79.579,79.616,79.57,79.616,132200001.0
2005-01-05 16:42:00,79.597,79.645,79.597,79.643,185799999.0
2005-01-05 16:43:00,79.626,79.644,79.622,79.634,117200000.0
2005-01-05 16:44:00,79.617,79.64,79.615,79.624,150200001.0
2005-01-05 16:45:00,79.602,79.617,79.59,79.611,189400000.0
2005-01-05 16:46:00,79.596,79.623,79.574,79.605,130600001.0
2005-01-05 16:47:00,79.613,79.63,79.593,79.6,258900001.0
2005-01-05 16:48:00,79.596,79.62,79.578,79.593,173300000.0
2005-01-05 16:49:00,79.596,79.618,79.591,79.591,160199999.0
2005-01-05 16:50:00,79.597,79.614,79.584,79.588,188600000.0
2005-01-05 16:51:00,79.621,79.622,79.589,79.589,165600001.0
2005-01-05 16:52:00,79.564,79.588,79.551,79.587,279099998.0
2005-01-05 16:53:00,79.572,79.594,79.572,79.593,229499996.0
2005-01-05 16:54:00,79.573,79.597,79.555,79.57,151199999.0
2005-01-05 16:55:00,79.569,79.596,79.563,79.579,134000001.0
2005-01-05 16:56:00,79.585,79.631,79.572,79.616,89499999.0
2005-01-05 16:57:00,79.621,79.64,79.595,79.617,223399996.0
2005-01-05 16:58:00,79.595,79.612,79.577,79.588,168199997.0
2005-01-05 16:59:00,79.62,79.632,79.604,79.609,170399999.0
2005-01-05 17:00:00,79.615,79.632,79.595,79.595,180299996.0
2005-01-05 17:01:00,79.625,79.646,79.586,79.586,189999998.0
2005-01-05 17:02:00,79.606,79.634,79.606,79.627,190400003.0
2005-01-05 17:03:00,79.637,79.644,79.578,79.58,235300002.0
2005-01-05 17:04:00,79.616,79.629,79.591,79.624,144200000.0
2005-01-05 17:05:00,79.614,79.651,79.614,79.63,195799999.0
2005-01-05 17:06:00,79.628,79.637,79.611,79.611,205799999.0
2005-01-05 17:07:00,79.62,79.676,79.62,79.676,78500000.0
2005-01-05 17:08:00,79.649,79.676,79.608,79.657,177399999.0
2005-01-05 17:09:00,79.665,79.69,79.646,79.646,115400000.0
2005-01-05 17:10:00,79.688,79.705,79.669,79.679,176500000.0
2005-01-05 17:11:00,79.694,79.723,79.684,79.7,122199998.0
2005-01-05 17:12:00,79.683,79.683,79.651,79.652,175599999.0
2005-01-05 17:13:00,79.648,79.668,79.632,79.654,306799998.0
2005-01-05 17:14:00,79.653,79.674,79.632,79.657,210300002.0
2005-01-05 17:15:00,79.673,79.673,79.644,79.65,236800000.0
2005-01-05 17:16:00,79.652,79.67,79.636,79.651,159200000.0
2005-01-05 17:17:00,79.667,79.678,79.637,79.637,177400000.0
2005-01-05 17:18:00,79.652,79.674,79.633,79.658,209499998.0
2005-01-05 17:19:00,79.648,79.683,79.621,79.621,184399998.0
2005-01-05 17:20:00,79.63,79.665,79.625,79.634,192300001.0
2005-01-05 17:21:00,79.637,79.654,79.603,79.652,226899998.0
2005-01-05 17:22:00,79.662,79.662,79.635,79.645,122000000.0
2005-01-05 17:23:00,79.642,79.698,79.642,79.698,124499999.0
2005-01-05 17:24:00,79.673,79.673,79.644,79.654,244300000.0
2005-01-05 17:25:00,79.628,79.651,79.611,79.623,169700000.0
2005-01-05 17:26:00,79.643,79.655,79.623,79.627,196600001.0
2005-01-05 17:27:00,79.619,79.656,79.619,79.653,245899999.0
2005-01-05 17:28:00,79.644,79.685,79.644,79.678,278299996.0
2005-01-05 17:29:00,79.666,79.677,79.64,79.645,140899999.0
2005-01-05 17:30:00,79.629,79.664,79.629,79.658,176299998.0
2005-01-05 17:31:00,79.631,79.671,79.631,79.669,140100000.0
2005-01-05 17:32:00,79.666,79.674,79.623,79.633,247599998.0
2005-01-05 17:33:00,79.617,79.644,79.6,79.624,236199999.0
2005-01-05 17:34:00,79.595,79.616,79.588,79.603,168199999.0
2005-01-05 17:35:00,79.6,79.642,79.6,79.625,162700001.0
2005-01-05 17:36:00,79.61,79.638,79.601,79.615,163299999.0
2005-01-05 17:37:00,79.584,79.601,79.575,79.589,175200000.0
2005-01-05 17:38:00,79.579,79.579,79.533,79.539,183300003.0
2005-01-05 17:39:00,79.551,79.57,79.512,79.542,370900002.0
2005-01-05 17:40:00,79.546,79.547,79.516,79.533,111300000.0
2005-01-05 17:41:00,79.51,79.547,79.484,79.511,473800005.0
2005-01-05 17:42:00,79.523,79.536,79.501,79.514,215700001.0
2005-01-05 17:43:00,79.499,79.525,79.492,79.525,113700001.0
2005-01-05 17:44:00,79.493,79.498,79.458,79.484,228499997.0
2005-01-05 17:45:00,79.476,79.512,79.462,79.485,198299997.0
2005-01-05 17:46:00,79.517,79.528,79.491,79.491,92600000.0
2005-01-05 17:47:00,79.471,79.505,79.471,79.503,181100000.0
2005-01-05 17:48:00,79.498,79.527,79.481,79.491,253199998.0
2005-01-05 17:49:00,79.456,79.489,79.447,79.474,197699999.0
2005-01-05 17:50:00,79.459,79.5,79.458,79.5,229700001.0
2005-01-05 17:51:00,79.491,79.52,79.481,79.52,348500001.0
2005-01-05 17:52:00,79.525,79.557,79.505,79.539,171700000.0
2005-01-05 17:53:00,79.562,79.63,79.562,79.63,216699999.0
2005-01-05 17:54:00,79.621,79.625,79.583,79.588,258199999.0
2005-01-05 17:55:00,79.589,79.607,79.559,79.559,130899999.0
2005-01-05 17:56:00,79.568,79.596,79.559,79.571,131500000.0
2005-01-05 17:57:00,79.549,79.58,79.528,79.55,189199998.0
2005-01-05 17:58:00,79.533,79.579,79.533,79.555,304699998.0
2005-01-05 17:59:00,79.549,79.579,79.549,79.571,294199997.0
2005-01-05 18:00:00,79.536,79.6,79.536,79.585,199199999.0
2005-01-05 18:01:00,79.565,79.587,79.534,79.545,1092199997.0
2005-01-05 18:02:00,79.56,79.587,79.539,79.553,1980000000.0
2005-01-05 18:03:00,79.552,79.565,79.522,79.55,2036100005.0
2005-01-05 18:04:00,79.569,79.6,79.547,79.577,1612799999.0
2005-01-05 18:05:00,79.584,79.622,79.567,79.597,2034999986.0
2005-01-05 18:06:00,79.575,79.616,79.574,79.597,1514399998.0
2005-01-05 18:07:00,79.79,79.83,79.75,79.76,1978399994.0
2005-01-05 18:08:00,79.579,79.608,79.56,79.591,1978399994.0
2005-01-05 18:09:00,79.583,79.62,79.571,79.61,1465600005.0
2005-01-05 18:10:00,79.615,79.658,79.608,79.642,1726199987.0
2005-01-05 18:11:00,79.633,79.654,79.62,79.637,1040499998.0
2005-01-05 18:12:00,79.61,79.636,79.605,79.617,1093999999.0
2005-01-05 18:13:00,79.602,79.636,79.601,79.617,1633400006.0
2005-01-05 18:14:00,79.595,79.63,79.59,79.624,1555100002.0
2005-01-05 18:15:00,79.597,79.624,79.586,79.588,2142599990.0
2005-01-05 18:16:00,79.626,79.632,79.583,79.583,2036099989.0
2005-01-05 18:17:00,79.609,79.613,79.585,79.593,697100000.0
2005-01-05 18:18:00,79.585,79.614,79.573,79.602,1119400002.0
2005-01-05 18:19:00,79.591,79.592,79.546,79.546,1826599999.0
2005-01-05 18:20:00,79.559,79.604,79.544,79.579,1657599989.0
2005-01-05 18:21:00,79.583,79.629,79.583,79.629,1721100003.0
2005-01-05 18:22:00,79.64,79.69,79.635,79.67,1711699997.0
2005-01-05 18:23:00,79.81,79.82,79.78,79.79,1451199997.0
2005-01-05 18:24:00,79.685,79.729,79.682,79.713,1451199997.0
2005-01-05 18:25:00,79.81,79.82,79.79,79.82,1609000000.0
2005-01-05 18:26:00,79.677,79.723,79.676,79.711,1609000000.0
2005-01-05 18:27:00,79.718,79.739,79.68,79.721,1303699997.0
2005-01-05 18:28:00,79.76,79.76,79.715,79.719,1240600006.0
2005-01-05 18:29:00,79.743,79.762,79.724,79.74,1398399990.0
2005-01-05 18:30:00,79.738,79.748,79.701,79.738,671300000.0
2005-01-05 18:31:00,79.741,79.789,79.713,79.789,986799999.0
2005-01-05 18:32:00,79.782,79.782,79.735,79.739,1739099993.0
2005-01-05 18:33:00,79.743,79.762,79.722,79.745,2023899998.0
2005-01-05 18:34:00,79.741,79.788,79.741,79.757,1622500000.0
2005-01-05 18:35:00,79.762,79.765,79.721,79.737,1512700010.0
2005-01-05 18:36:00,79.75,79.77,79.724,79.756,1577300000.0
2005-01-05 18:37:00,79.768,79.792,79.738,79.772,1091799999.0
2005-01-05 18:38:00,79.785,79.804,79.776,79.795,700699997.0
2005-01-05 18:39:00,79.802,79.806,79.774,79.784,486900006.0
2005-01-05 18:40:00,79.778,79.784,79.758,79.774,744299998.0
2005-01-05 18:41:00,79.765,79.802,79.747,79.781,778499993.0
2005-01-05 18:42:00,79.775,79.799,79.773,79.785,617299994.0
2005-01-05 18:43:00,79.784,79.808,79.77,79.793,1489599990.0
2005-01-05 18:44:00,79.767,79.794,79.738,79.758,820100006.0
2005-01-05 18:45:00,79.783,79.784,79.736,79.736,997799995.0
2005-01-05 18:46:00,79.728,79.769,79.728,79.769,791799995.0
2005-01-05 18:47:00,79.765,79.773,79.74,79.761,624899999.0
2005-01-05 18:48:00,79.748,79.77,79.741,79.756,842200001.0
2005-01-05 18:49:00,79.734,79.759,79.724,79.729,737199995.0
2005-01-05 18:50:00,79.734,79.764,79.728,79.748,925700005.0
2005-01-05 18:51:00,79.747,79.776,79.729,79.756,488800002.0
2005-01-05 18:52:00,79.76,79.76,79.712,79.723,992499996.0
2005-01-05 18:53:00,79.732,79.739,79.701,79.701,901599992.0
2005-01-05 18:54:00,79.716,79.773,79.716,79.771,741300000.0
2005-01-05 18:55:00,79.737,79.759,79.723,79.753,884299997.0
2005-01-05 18:56:00,79.72,79.769,79.72,79.761,507800001.0
2005-01-05 18:57:00,79.732,79.754,79.72,79.747,505699995.0
2005-01-05 18:58:00,79.702,79.735,79.68,79.695,1089000000.0
2005-01-05 18:59:00,79.717,79.721,79.691,79.702,911899994.0
2005-01-05 19:00:00,79.702,79.754,79.701,79.712,580600001.0
2005-01-05 19:01:00,79.722,79.73,79.686,79.691,381900000.0
2005-01-05 19:02:00,79.696,79.729,79.684,79.729,261700000.0
2005-01-05 19:03:00,79.732,79.735,79.698,79.701,654400003.0
2005-01-05 19:04:00,79.698,79.736,79.684,79.726,744999993.0
2005-01-05 19:05:00,79.731,79.769,79.721,79.753,317199996.0
2005-01-05 19:06:00,79.749,79.765,79.703,79.703,553299999.0
2005-01-05 19:07:00,79.723,79.746,79.71,79.725,1115300002.0
2005-01-05 19:08:00,79.734,79.755,79.72,79.724,896100000.0
2005-01-05 19:09:00,79.736,79.746,79.713,79.725,569299998.0
2005-01-05 19:10:00,79.72,79.749,79.709,79.725,567000000.0
2005-01-05 19:11:00,79.728,79.757,79.711,79.737,162799997.0
2005-01-05 19:12:00,79.704,79.746,79.704,79.739,410499995.0
2005-01-05 19:13:00,79.712,79.736,79.691,79.711,347999999.0
2005-01-05 19:14:00,79.727,79.745,79.714,79.721,480999999.0
2005-01-05 19:15:00,79.732,79.796,79.732,79.796,706199990.0
2005-01-05 19:16:00,79.77,79.795,79.742,79.756,350499996.0
2005-01-05 19:17:00,79.773,79.791,79.754,79.764,658900003.0
2005-01-05 19:18:00,79.756,79.79,79.753,79.753,386300000.0
2005-01-05 19:19:00,79.779,79.8,79.764,79.78,582999996.0
2005-01-05 19:20:00,79.777,79.796,79.77,79.777,269799999.0
2005-01-05 19:21:00,79.781,79.79,79.757,79.767,236500003.0
2005-01-05 19:22:00,79.758,79.781,79.683,79.741,231999998.0
2005-01-05 19:23:00,79.783,79.792,79.751,79.77,1663600001.0
2005-01-05 19:24:00,79.749,79.781,79.737,79.753,594999998.0
2005-01-05 19:25:00,79.77,79.79,79.739,79.783,846299996.0
2005-01-05 19:26:00,79.771,79.82,79.761,79.797,1259299987.0
2005-01-05 19:27:00,79.793,79.824,79.789,79.807,1207399996.0
2005-01-05 19:28:00,79.779,79.794,79.746,79.746,581299995.0
2005-01-05 19:29:00,79.71,79.746,79.701,79.746,640099996.0
2005-01-05 19:30:00,79.743,79.762,79.712,79.718,903399995.0
2005-01-05 19:31:00,79.714,79.746,79.701,79.703,649000001.0
2005-01-05 19:32:00,79.707,79.723,79.683,79.723,829799993.0
2005-01-05 19:33:00,79.671,79.713,79.671,79.708,495200006.0
2005-01-05 19:34:00,79.71,79.74,79.704,79.74,760000003.0
2005-01-05 19:35:00,79.728,79.767,79.725,79.741,864999991.0
2005-01-05 19:36:00,79.749,79.772,79.737,79.772,419799998.0
2005-01-05 19:37:00,79.761,79.761,79.722,79.728,254600002.0
2005-01-05 19:38:00,79.747,79.776,79.729,79.745,960699995.0
2005-01-05 19:39:00,79.721,79.763,79.721,79.754,846800001.0
2005-01-05 19:40:00,79.752,79.755,79.714,79.722,429199998.0
2005-01-05 19:41:00,79.756,79.756,79.705,79.718,1028299992.0
2005-01-05 19:42:00,79.716,79.726,79.677,79.694,512399997.0
2005-01-05 19:43:00,79.701,79.72,79.669,79.669,392500001.0
2005-01-05 19:44:00,79.652,79.667,79.591,79.604,497299999.0
2005-01-05 19:45:00,79.599,79.649,79.585,79.616,491000003.0
2005-01-05 19:46:00,79.568,79.657,79.568,79.603,392999996.0
2005-01-05 19:47:00,79.575,79.614,79.575,79.59,192300001.0
2005-01-05 19:48:00,79.573,79.602,79.552,79.588,904099994.0
2005-01-05 19:49:00,79.576,79.601,79.553,79.595,561599996.0
2005-01-05 19:50:00,79.594,79.634,79.584,79.615,562899996.0
2005-01-05 19:51:00,79.609,79.632,79.601,79.62,319999997.0
2005-01-05 19:52:00,79.605,79.63,79.584,79.612,461799997.0
2005-01-05 19:53:00,79.64,79.64,79.593,79.609,715600000.0
2005-01-05 19:54:00,79.624,79.649,79.59,79.59,919800000.0
2005-01-05 19:55:00,79.591,79.635,79.587,79.601,448099993.0
2005-01-05 19:56:00,79.592,79.613,79.574,79.577,327900000.0
2005-01-05 19:57:00,79.593,79.599,79.547,79.556,477699998.0
2005-01-05 19:58:00,79.55,79.574,79.545,79.563,735299999.0
2005-01-05 19:59:00,79.578,79.584,79.543,79.545,835799998.0
2005-01-05 20:00:00,79.583,79.602,79.565,79.568,427300000.0
2005-01-05 20:01:00,79.579,79.596,79.553,79.554,513300003.0
2005-01-05 20:02:00,79.55,79.57,79.531,79.541,566299999.0
2005-01-05 20:03:00,79.54,79.561,79.522,79.532,372800000.0
2005-01-05 20:04:00,79.526,79.574,79.474,79.569,301600000.0
2005-01-05 20:05:00,79.568,79.576,79.529,79.55,623100002.0
2005-01-05 20:06:00,79.533,79.575,79.533,79.556,914000004.0
2005-01-05 20:07:00,79.55,79.568,79.538,79.544,576100003.0
2005-01-05 20:08:00,79.55,79.581,79.548,79.581,415600003.0
2005-01-05 20:09:00,79.552,79.577,79.545,79.563,632100005.0
2005-01-05 20:10:00,79.531,79.556,79.509,79.556,716100001.0
2005-01-05 20:11:00,79.517,79.54,79.509,79.522,862100001.0
2005-01-05 20:12:00,79.537,79.55,79.523,79.538,1452199994.0
2005-01-05 20:13:00,79.556,79.556,79.504,79.504,610300004.0
2005-01-05 20:14:00,79.53,79.543,79.499,79.528,546599997.0
2005-01-05 20:15:00,79.524,79.538,79.503,79.513,642000002.0
2005-01-05 20:16:00,79.55,79.565,79.534,79.55,644000003.0
2005-01-05 20:17:00,79.502,79.524,79.491,79.523,329199996.0
2005-01-05 20:18:00,79.497,79.524,79.488,79.512,194899996.0
2005-01-05 20:19:00,79.515,79.533,79.5,79.533,298499999.0
2005-01-05 20:20:00,79.488,79.523,79.478,79.502,608500000.0
2005-01-05 20:21:00,79.531,79.534,79.494,79.498,626899995.0
2005-01-05 20:22:00,79.525,79.548,79.514,79.52,707600005.0
2005-01-05 20:23:00,79.515,79.539,79.501,79.539,600800001.0
2005-01-05 20:24:00,79.498,79.527,79.481,79.511,352999996.0
2005-01-05 20:25:00,79.524,79.525,79.495,79.505,668399994.0
2005-01-05 20:26:00,79.505,79.531,79.498,79.505,439000001.0
2005-01-05 20:27:00,79.54,79.54,79.495,79.497,330299998.0
2005-01-05 20:28:00,79.483,79.496,79.452,79.471,1085099994.0
2005-01-05 20:29:00,79.491,79.511,79.479,79.489,1684899986.0
2005-01-05 20:30:00,79.466,79.512,79.453,79.469,1372299999.0
2005-01-05 20:31:00,79.475,79.491,79.455,79.464,1127300002.0
2005-01-05 20:32:00,79.442,79.473,79.436,79.455,1069400000.0
2005-01-05 20:33:00,79.455,79.512,79.448,79.495,579699995.0
2005-01-05 20:34:00,79.487,79.529,79.484,79.487,355900003.0
2005-01-05 20:35:00,79.499,79.515,79.482,79.5,493800002.0
2005-01-05 20:36:00,79.503,79.525,79.501,79.522,611899999.0
2005-01-05 20:37:00,79.499,79.515,79.481,79.493,670099998.0
2005-01-05 20:38:00,79.478,79.509,79.475,79.491,1055999995.0
2005-01-05 20:39:00,79.512,79.512,79.464,79.474,549500001.0
2005-01-05 20:40:00,79.49,79.509,79.452,79.452,1537499999.0
2005-01-05 20:41:00,79.495,79.502,79.466,79.484,1123199998.0
2005-01-05 20:42:00,79.497,79.531,79.459,79.48,1154499997.0
2005-01-05 20:43:00,79.457,79.502,79.457,79.502,861800003.0
2005-01-05 20:44:00,79.47,79.513,79.461,79.513,668900002.0
2005-01-05 20:45:00,79.519,79.532,79.46,79.466,509699997.0
2005-01-05 20:46:00,79.492,79.508,79.469,79.507,710199995.0
2005-01-05 20:47:00,79.514,79.527,79.49,79.494,1144699997.0
2005-01-05 20:48:00,79.493,79.537,79.493,79.516,736599999.0
2005-01-05 20:49:00,79.52,79.547,79.488,79.52,564000003.0
2005-01-05 20:50:00,79.538,79.557,79.5,79.508,1112399998.0
2005-01-05 20:51:00,79.499,79.52,79.483,79.492,395799999.0
2005-01-05 20:52:00,79.542,79.546,79.503,79.503,316999998.0
2005-01-05 20:53:00,79.554,79.56,79.522,79.522,1232500005.0
2005-01-05 20:54:00,79.497,79.518,79.474,79.486,486900000.0
2005-01-05 20:55:00,79.485,79.516,79.479,79.494,1181899998.0
2005-01-05 20:56:00,79.499,79.551,79.499,79.525,696900004.0
2005-01-05 20:57:00,79.527,79.537,79.5,79.5,667800000.0
2005-01-05 20:58:00,79.506,79.531,79.489,79.51,1288899991.0
2005-01-05 20:59:00,79.489,79.505,79.44,79.478,1185599995.0
2005-01-05 21:00:00,79.468,79.503,79.462,79.483,1329099996.0
2005-01-05 21:01:00,79.493,79.517,79.472,79.51,999399986.0
2005-01-05 21:02:00,79.514,79.541,79.509,79.531,483399999.0
2005-01-05 21:03:00,79.515,79.537,79.479,79.488,451999996.0
2005-01-05 21:04:00,79.46,79.482,79.425,79.447,393600001.0
2005-01-05 21:05:00,79.443,79.49,79.443,79.46,711999996.0
2005-01-05 21:06:00,79.447,79.484,79.422,79.429,563799997.0
2005-01-05 21:07:00,79.452,79.48,79.415,79.422,546299997.0
2005-01-05 21:08:00,79.443,79.445,79.408,79.421,747999993.0
2005-01-05 21:09:00,79.429,79.459,79.419,79.459,350700001.0
2005-01-05 21:10:00,79.454,79.456,79.414,79.434,748300003.0
2005-01-05 21:11:00,79.451,79.477,79.44,79.445,532700001.0
2005-01-05 21:12:00,79.435,79.446,79.412,79.428,259899998.0
2005-01-05 21:13:00,79.432,79.45,79.417,79.418,325699996.0
2005-01-05 21:14:00,79.433,79.475,79.433,79.47,760700002.0
2005-01-05 21:15:00,79.48,79.51,79.457,79.457,991499998.0
2005-01-05 21:16:00,79.455,79.487,79.454,79.483,790499999.0
2005-01-05 21:17:00,79.47,79.492,79.455,79.456,846899997.0
2005-01-05 21:18:00,79.432,79.479,79.432,79.475,480400000.0
2005-01-05 21:19:00,79.46,79.48,79.433,79.435,859700002.0
2005-01-05 21:20:00,79.444,79.477,79.434,79.442,1260899998.0
2005-01-05 21:21:00,79.456,79.479,79.45,79.473,866499997.0
2005-01-05 21:22:00,79.453,79.484,79.449,79.48,927099997.0
2005-01-05 21:23:00,79.487,79.556,79.487,79.517,656700000.0
2005-01-05 21:24:00,79.503,79.528,79.484,79.484,782499995.0
2005-01-05 21:25:00,79.46,79.514,79.46,79.506,1046999998.0
2005-01-05 21:26:00,79.489,79.53,79.479,79.525,346300005.0
2005-01-05 21:27:00,79.516,79.543,79.503,79.54,577399994.0
2005-01-05 21:28:00,79.525,79.549,79.521,79.521,333400000.0
2005-01-05 21:29:00,79.523,79.533,79.506,79.509,766899994.0
2005-01-05 21:30:00,79.488,79.514,79.477,79.507,335599995.0
2005-01-05 21:31:00,79.515,79.515,79.477,79.486,315300000.0
2005-01-05 21:32:00,79.514,79.519,79.487,79.5,369400001.0
2005-01-05 21:33:00,79.515,79.544,79.509,79.54,530100005.0
2005-01-05 21:34:00,79.519,79.551,79.508,79.551,206699998.0
2005-01-05 21:35:00,79.535,79.551,79.523,79.544,501399999.0
2005-01-05 21:36:00,79.525,79.576,79.525,79.576,400300003.0
2005-01-05 21:37:00,79.587,79.587,79.551,79.551,500900000.0
2005-01-05 21:38:00,79.545,79.565,79.529,79.563,155999998.0
2005-01-05 21:39:00,79.577,79.592,79.542,79.581,390700001.0
2005-01-05 21:40:00,79.586,79.594,79.559,79.562,421499998.0
2005-01-05 21:41:00,79.573,79.591,79.558,79.567,354299998.0
2005-01-05 21:42:00,79.556,79.591,79.539,79.575,291200002.0
2005-01-05 21:43:00,79.583,79.597,79.556,79.578,334100002.0
2005-01-05 21:44:00,79.589,79.612,79.546,79.588,887700004.0
2005-01-05 21:45:00,79.626,79.645,79.608,79.615,455299997.0
2005-01-05 21:46:00,79.595,79.617,79.561,79.576,199299998.0
2005-01-05 21:47:00,79.6,79.625,79.588,79.593,473499998.0
2005-01-05 21:48:00,79.605,79.621,79.566,79.584,697699993.0
2005-01-05 21:49:00,79.616,79.616,79.57,79.582,305799998.0
2005-01-05 21:50:00,79.625,79.628,79.603,79.607,213899993.0
2005-01-05 21:51:00,79.621,79.626,79.593,79.594,308600000.0
2005-01-05 21:52:00,79.567,79.599,79.567,79.599,160700002.0
2005-01-05 21:53:00,79.598,79.635,79.587,79.62,466500005.0
2005-01-05 21:54:00,79.589,79.625,79.587,79.625,328199999.0
2005-01-05 21:55:00,79.617,79.617,79.575,79.586,261399999.0
2005-01-05 21:56:00,79.575,79.624,79.563,79.563,279100000.0
2005-01-05 21:57:00,79.588,79.608,79.581,79.602,236499999.0
2005-01-05 21:58:00,79.597,79.619,79.597,79.617,240799993.0
2005-01-05 21:59:00,79.618,79.656,79.6,79.634,316599998.0
2005-01-05 22:00:00,79.641,79.672,79.631,79.664,618199995.0
2005-01-05 22:01:00,79.66,79.67,79.633,79.634,553499998.0
2005-01-05 22:02:00,79.642,79.661,79.622,79.652,770100000.0
2005-01-05 22:03:00,79.625,79.642,79.612,79.629,414900001.0
2005-01-05 22:04:00,79.638,79.654,79.617,79.625,575799994.0
2005-01-05 22:05:00,79.647,79.648,79.616,79.616,307600001.0
2005-01-05 22:06:00,79.601,79.645,79.601,79.645,227300002.0
2005-01-05 22:07:00,79.603,79.623,79.585,79.595,279999998.0
2005-01-05 22:08:00,79.603,79.622,79.59,79.604,172299999.0
2005-01-05 22:09:00,79.604,79.622,79.591,79.611,130999999.0
2005-01-05 22:10:00,79.595,79.623,79.58,79.621,200099998.0
2005-01-05 22:11:00,79.618,79.628,79.587,79.608,410199995.0
2005-01-05 22:12:00,79.6,79.64,79.592,79.61,386800000.0
2005-01-05 22:13:00,79.625,79.642,79.599,79.599,398900002.0
2005-01-05 22:14:00,79.607,79.646,79.603,79.62,302900002.0
2005-01-05 22:15:00,79.608,79.636,79.603,79.636,240300001.0
2005-01-05 22:16:00,79.612,79.634,79.598,79.63,441199999.0
2005-01-05 22:17:00,79.655,79.66,79.621,79.641,177100002.0
2005-01-05 22:18:00,79.62,79.647,79.608,79.626,419599999.0
2005-01-05 22:19:00,79.62,79.62,79.557,79.562,363699999.0
2005-01-05 22:20:00,79.586,79.617,79.584,79.61,301300001.0
2005-01-05 22:21:00,79.623,79.63,79.602,79.608,238499997.0
2005-01-05 22:22:00,79.603,79.628,79.587,79.597,387400001.0
2005-01-05 22:23:00,79.613,79.614,79.571,79.586,600199997.0
2005-01-05 22:24:00,79.577,79.613,79.571,79.598,281700001.0
2005-01-05 22:25:00,79.575,79.591,79.565,79.584,257899996.0
2005-01-05 22:26:00,79.586,79.603,79.579,79.596,156099999.0
2005-01-05 22:27:00,79.589,79.608,79.567,79.594,606199998.0
2005-01-05 22:28:00,79.595,79.615,79.57,79.6,355500002.0
2005-01-05 22:29:00,79.59,79.611,79.568,79.597,293899999.0
2005-01-05 22:30:00,79.58,79.6,79.562,79.582,94999999.0
2005-01-05 22:31:00,79.604,79.604,79.539,79.565,547199996.0
2005-01-05 22:32:00,79.544,79.572,79.537,79.554,283999996.0
2005-01-05 22:33:00,79.548,79.567,79.523,79.549,650599999.0
2005-01-05 22:34:00,79.506,79.575,79.506,79.575,630400002.0
2005-01-05 22:35:00,79.564,79.586,79.533,79.542,212600001.0
2005-01-05 22:36:00,79.584,79.598,79.565,79.565,377999995.0
2005-01-05 22:37:00,79.605,79.616,79.588,79.595,103500000.0
2005-01-05 22:38:00,79.565,79.602,79.544,79.583,77100000.0
2005-01-05 22:39:00,79.604,79.604,79.542,79.542,185200000.0
2005-01-05 22:40:00,79.512,79.559,79.499,79.514,196500001.0
2005-01-05 22:41:00,79.521,79.543,79.506,79.509,286500000.0
2005-01-05 22:42:00,79.549,79.56,79.518,79.54,244299999.0
2005-01-05 22:43:00,79.549,79.549,79.506,79.52,210200000.0
2005-01-05 22:44:00,79.519,79.55,79.492,79.524,394300006.0
2005-01-05 22:45:00,79.561,79.57,79.525,79.547,547100006.0
2005-01-05 22:46:00,79.52,79.551,79.511,79.539,233100001.0
2005-01-05 22:47:00,79.572,79.572,79.515,79.515,287300002.0
2005-01-05 22:48:00,79.548,79.556,79.512,79.522,465699997.0
2005-01-05 22:49:00,79.532,79.575,79.527,79.575,293699997.0
2005-01-05 22:50:00,79.567,79.608,79.565,79.607,317199999.0
2005-01-05 22:51:00,79.585,79.596,79.536,79.546,260499998.0
2005-01-05 22:52:00,79.571,79.594,79.562,79.591,162000002.0
2005-01-05 22:53:00,79.572,79.596,79.537,79.572,599599999.0
2005-01-05 22:54:00,79.554,79.578,79.523,79.544,311399999.0
2005-01-05 22:55:00,79.572,79.587,79.546,79.551,279299997.0
2005-01-05 22:56:00,79.569,79.58,79.541,79.561,225499997.0
2005-01-05 22:57:00,79.6,79.6,79.541,79.559,390000002.0
2005-01-05 22:58:00,79.587,79.593,79.545,79.56,108599999.0
2005-01-05 22:59:00,79.576,79.624,79.532,79.532,570599995.0
2005-01-05 23:00:00,79.593,79.602,79.57,79.57,201399999.0
2005-01-05 23:01:00,79.55,79.572,79.491,79.572,127500001.0
2005-01-05 23:02:00,79.556,79.59,79.556,79.585,243000000.0
2005-01-05 23:03:00,79.555,79.583,79.555,79.577,221600003.0
2005-01-05 23:04:00,79.543,79.575,79.537,79.559,171000000.0
2005-01-05 23:05:00,79.588,79.594,79.552,79.552,194600000.0
2005-01-05 23:06:00,79.566,79.6,79.542,79.584,312799997.0
2005-01-05 23:07:00,79.597,79.624,79.582,79.623,242799999.0
2005-01-05 23:08:00,79.621,79.63,79.601,79.614,154499999.0
2005-01-05 23:09:00,79.622,79.629,79.567,79.567,227199998.0
2005-01-05 23:10:00,79.597,79.628,79.596,79.613,213299999.0
2005-01-05 23:11:00,79.611,79.611,79.572,79.578,200900004.0
2005-01-05 23:12:00,79.577,79.577,79.545,79.553,130400002.0
2005-01-05 23:13:00,79.539,79.579,79.533,79.555,158999999.0
2005-01-05 23:14:00,79.531,79.577,79.525,79.532,161999997.0
2005-01-05 23:15:00,79.504,79.524,79.491,79.506,181199999.0
2005-01-05 23:16:00,79.483,79.504,79.479,79.497,206200002.0
2005-01-05 23:17:00,79.48,79.525,79.48,79.502,138199999.0
2005-01-05 23:18:00,79.508,79.534,79.504,79.522,232600002.0
2005-01-05 23:19:00,79.51,79.521,79.48,79.504,196400002.0
2005-01-05 23:20:00,79.524,79.546,79.496,79.51,241599997.0
2005-01-05 23:21:00,79.547,79.552,79.51,79.51,116200002.0
2005-01-05 23:22:00,79.508,79.524,79.485,79.52,176000001.0
2005-01-05 23:23:00,79.528,79.541,79.487,79.514,204500002.0
2005-01-05 23:24:00,79.523,79.557,79.515,79.524,237799999.0
2005-01-05 23:25:00,79.528,79.559,79.509,79.54,214400000.0
2005-01-05 23:26:00,79.513,79.544,79.494,79.512,192099997.0
2005-01-05 23:27:00,79.558,79.573,79.527,79.554,121099998.0
2005-01-05 23:28:00,79.551,79.569,79.537,79.56,227599996.0
2005-01-05 23:29:00,79.553,79.591,79.536,79.571,242299995.0
2005-01-05 23:30:00,79.587,79.587,79.496,79.496,168999999.0
2005-01-05 23:31:00,79.546,79.59,79.516,79.59,197000001.0
2005-01-05 23:32:00,79.573,79.604,79.554,79.589,163299997.0
2005-01-05 23:33:00,79.622,79.625,79.58,79.58,218899999.0
2005-01-05 23:34:00,79.601,79.608,79.572,79.572,246199997.0
2005-01-05 23:35:00,79.595,79.613,79.573,79.573,241799997.0
2005-01-05 23:36:00,79.556,79.593,79.547,79.562,229800005.0
2005-01-05 23:37:00,79.606,79.607,79.579,79.593,206399996.0
2005-01-05 23:38:00,79.568,79.611,79.568,79.597,151099999.0
2005-01-05 23:39:00,79.604,79.62,79.538,79.585,256300000.0
2005-01-05 23:40:00,79.584,79.604,79.576,79.599,193000000.0
2005-01-05 23:41:00,79.604,79.614,79.579,79.58,275300003.0
2005-01-05 23:42:00,79.585,79.611,79.579,79.589,235999998.0
2005-01-05 23:43:00,79.572,79.609,79.572,79.603,225599999.0
2005-01-05 23:44:00,79.595,79.627,79.578,79.606,157899998.0
2005-01-05 23:45:00,79.63,79.63,79.557,79.557,248699996.0
2005-01-05 23:46:00,79.566,79.571,79.532,79.543,259500003.0
2005-01-05 23:47:00,79.575,79.591,79.548,79.548,192899998.0
2005-01-05 23:48:00,79.565,79.6,79.564,79.6,102799999.0
2005-01-05 23:49:00,79.568,79.589,79.546,79.546,133199998.0
2005-01-05 23:50:00,79.581,79.581,79.549,79.561,142800001.0
2005-01-05 23:51:00,79.559,79.563,79.528,79.546,167799999.0
2005-01-05 23:52:00,79.565,79.58,79.546,79.562,186099998.0
2005-01-05 23:53:00,79.558,79.583,79.524,79.564,124900002.0
2005-01-05 23:54:00,79.572,79.6,79.562,79.581,210799997.0
2005-01-05 23:55:00,79.581,79.595,79.557,79.575,250799996.0
2005-01-05 23:56:00,79.574,79.6,79.562,79.585,150999999.0
2005-01-05 23:57:00,79.589,79.595,79.574,79.595,148499999.0
2005-01-05 23:58:00,79.563,79.593,79.563,79.593,173000001.0
2005-01-05 23:59:00,79.563,79.606,79.563,79.594,231599996.0
2005-01-06 00:00:00,79.604,79.604,79.569,79.574,262000000.0
2005-01-06 00:01:00,79.583,79.605,79.581,79.603,242800001.0
2005-01-06 00:02:00,79.571,79.592,79.559,79.582,217800000.0
2005-01-06 00:03:00,79.563,79.58,79.545,79.56,165099998.0
2005-01-06 00:04:00,79.565,79.565,79.524,79.543,167299999.0
2005-01-06 00:05:00,79.551,79.571,79.529,79.539,193300002.0
2005-01-06 00:06:00,79.556,79.582,79.53,79.565,150300001.0
2005-01-06 00:07:00,79.57,79.575,79.538,79.559,249499997.0
2005-01-06 00:08:00,79.548,79.572,79.533,79.543,228500000.0
2005-01-06 00:09:00,79.557,79.563,79.533,79.546,123099999.0
2005-01-06 00:10:00,79.549,79.571,79.543,79.567,260299997.0
2005-01-06 00:11:00,79.565,79.582,79.548,79.548,166199999.0
2005-01-06 00:12:00,79.548,79.574,79.548,79.573,131599999.0
2005-01-06 00:13:00,79.56,79.577,79.545,79.558,341299999.0
2005-01-06 00:14:00,79.582,79.582,79.543,79.559,204999998.0
2005-01-06 00:15:00,79.581,79.582,79.555,79.566,106000000.0
2005-01-06 00:16:00,79.579,79.599,79.563,79.599,140900000.0
2005-01-06 00:17:00,79.615,79.615,79.565,79.565,44800000.0
2005-01-06 00:18:00,79.553,79.591,79.553,79.58,318299995.0
2005-01-06 00:19:00,79.576,79.595,79.562,79.576,204599998.0
2005-01-06 00:20:00,79.547,79.575,79.542,79.553,264199997.0
2005-01-06 00:21:00,79.587,79.594,79.566,79.566,189500001.0
2005-01-06 00:22:00,79.559,79.579,79.553,79.566,241199999.0
2005-01-06 00:23:00,79.561,79.581,79.558,79.573,352299999.0
2005-01-06 00:24:00,79.527,79.571,79.527,79.571,190499998.0
2005-01-06 00:25:00,79.561,79.583,79.542,79.559,159899998.0
2005-01-06 00:26:00,79.565,79.597,79.562,79.572,234400001.0
2005-01-06 00:27:00,79.565,79.58,79.542,79.561,154200001.0
2005-01-06 00:28:00,79.541,79.568,79.53,79.541,196300001.0
2005-01-06 00:29:00,79.548,79.563,79.54,79.55,252500003.0
2005-01-06 00:30:00,79.555,79.576,79.536,79.546,128399999.0
2005-01-06 00:31:00,79.562,79.577,79.541,79.541,234299996.0
2005-01-06 00:32:00,79.552,79.564,79.539,79.539,226300003.0
2005-01-06 00:33:00,79.558,79.585,79.547,79.56,156400002.0
2005-01-06 00:34:00,79.576,79.584,79.549,79.549,186700001.0
2005-01-06 00:35:00,79.573,79.573,79.544,79.544,92800000.0
2005-01-06 00:36:00,79.58,79.58,79.536,79.546,228299997.0
2005-01-06 00:37:00,79.545,79.579,79.545,79.576,205599998.0
2005-01-06 00:38:00,79.597,79.597,79.542,79.574,389899997.0
2005-01-06 00:39:00,79.569,79.586,79.555,79.565,80200001.0
2005-01-06 00:40:00,79.563,79.6,79.556,79.562,122300001.0
2005-01-06 00:41:00,79.549,79.575,79.539,79.546,181300000.0
2005-01-06 00:42:00,79.538,79.571,79.521,79.544,234400001.0
2005-01-06 00:43:00,79.535,79.56,79.507,79.543,148500003.0
2005-01-06 00:44:00,79.525,79.538,79.512,79.518,175899999.0
2005-01-06 00:45:00,79.573,79.58,79.526,79.526,222399997.0
2005-01-06 00:46:00,79.578,79.594,79.567,79.58,149899998.0
2005-01-06 00:47:00,79.571,79.595,79.571,79.578,169600002.0
2005-01-06 00:48:00,79.58,79.584,79.557,79.562,240500000.0
2005-01-06 00:49:00,79.563,79.581,79.546,79.558,144500000.0
2005-01-06 00:50:00,79.584,79.592,79.566,79.585,223699994.0
2005-01-06 00:51:00,79.587,79.603,79.562,79.569,250799997.0
2005-01-06 00:52:00,79.568,79.587,79.557,79.571,126799998.0
2005-01-06 00:53:00,79.561,79.585,79.556,79.585,173999998.0
2005-01-06 00:54:00,79.547,79.572,79.547,79.565,128700000.0
2005-01-06 00:55:00,79.561,79.594,79.533,79.548,267900001.0
2005-01-06 00:56:00,79.58,79.601,79.549,79.557,174300000.0
2005-01-06 00:57:00,79.566,79.587,79.557,79.56,108000002.0
2005-01-06 00:58:00,79.568,79.579,79.55,79.577,199200001.0
2005-01-06 00:59:00,79.574,79.574,79.538,79.544,164299997.0
2005-01-06 01:00:00,79.561,79.585,79.55,79.55,187999999.0
2005-01-06 01:01:00,79.539,79.563,79.53,79.536,192700001.0
2005-01-06 01:02:00,79.539,79.555,79.52,79.538,270100002.0
2005-01-06 01:03:00,79.545,79.545,79.509,79.509,125300000.0
2005-01-06 01:04:00,79.546,79.546,79.517,79.526,237299996.0
2005-01-06 01:05:00,79.533,79.561,79.519,79.544,77599999.0
2005-01-06 01:06:00,79.508,79.524,79.489,79.52,140000000.0
2005-01-06 01:07:00,79.511,79.529,79.499,79.517,179299999.0
2005-01-06 01:08:00,79.517,79.55,79.515,79.528,252899995.0
2005-01-06 01:09:00,79.514,79.545,79.514,79.526,320899998.0
2005-01-06 01:10:00,79.515,79.527,79.496,79.513,156499998.0
2005-01-06 01:11:00,79.492,79.522,79.484,79.503,161299999.0
2005-01-06 01:12:00,79.514,79.525,79.491,79.506,169700001.0
2005-01-06 01:13:00,79.509,79.513,79.483,79.484,200999996.0
2005-01-06 01:14:00,79.497,79.524,79.49,79.512,291900003.0
2005-01-06 01:15:00,79.506,79.539,79.506,79.52,114200001.0
2005-01-06 01:16:00,79.529,79.539,79.488,79.488,146600003.0
2005-01-06 01:17:00,79.497,79.511,79.477,79.5,240500003.0
2005-01-06 01:18:00,79.467,79.504,79.465,79.475,186100000.0
2005-01-06 01:19:00,79.494,79.522,79.473,79.49,297299995.0
2005-01-06 01:20:00,79.482,79.49,79.463,79.473,215500000.0
2005-01-06 01:21:00,79.49,79.5,79.466,79.491,206299999.0
2005-01-06 01:22:00,79.484,79.485,79.454,79.458,183200005.0
2005-01-06 01:23:00,79.488,79.507,79.463,79.486,168699999.0
2005-01-06 01:24:00,79.477,79.496,79.455,79.474,83999999.0
2005-01-06 01:25:00,79.479,79.505,79.468,79.479,176400000.0
2005-01-06 01:26:00,79.509,79.513,79.471,79.492,215500000.0
2005-01-06 01:27:00,79.522,79.522,79.472,79.488,226699999.0
2005-01-06 01:28:00,79.482,79.517,79.482,79.506,262900001.0
2005-01-06 01:29:00,79.516,79.525,79.495,79.499,214499998.0
2005-01-06 01:30:00,79.479,79.499,79.445,79.463,180400001.0
2005-01-06 01:31:00,79.476,79.5,79.459,79.47,317699998.0
2005-01-06 01:32:00,79.483,79.516,79.474,79.481,190600000.0
2005-01-06 01:33:00,79.503,79.505,79.473,79.491,130100001.0
2005-01-06 01:34:00,79.443,79.496,79.443,79.491,159699999.0
2005-01-06 01:35:00,79.487,79.487,79.435,79.435,162099999.0
2005-01-06 01:36:00,79.44,79.455,79.424,79.441,128300000.0
2005-01-06 01:37:00,79.449,79.482,79.441,79.454,183099997.0
2005-01-06 01:38:00,79.446,79.481,79.446,79.455,98200000.0
2005-01-06 01:39:00,79.45,79.468,79.435,79.446,269899999.0
2005-01-06 01:40:00,79.476,79.494,79.468,79.485,270499999.0
2005-01-06 01:41:00,79.439,79.457,79.423,79.43,266000000.0
2005-01-06 01:42:00,79.435,79.467,79.433,79.438,149299999.0
2005-01-06 01:43:00,79.441,79.441,79.419,79.428,252700007.0
2005-01-06 01:44:00,79.455,79.485,79.453,79.477,154699999.0
2005-01-06 01:45:00,79.476,79.492,79.464,79.468,234299997.0
2005-01-06 01:46:00,79.483,79.488,79.465,79.469,266100000.0
2005-01-06 01:47:00,79.493,79.495,79.464,79.476,266200000.0
2005-01-06 01:48:00,79.463,79.509,79.463,79.497,170900000.0
2005-01-06 01:49:00,79.486,79.509,79.474,79.485,232799999.0
2005-01-06 01:50:00,79.476,79.499,79.472,79.499,188499999.0
2005-01-06 01:51:00,79.505,79.505,79.476,79.48,84600001.0
2005-01-06 01:52:00,79.477,79.499,79.459,79.487,232399999.0
2005-01-06 01:53:00,79.452,79.478,79.449,79.462,236799995.0
2005-01-06 01:54:00,79.443,79.466,79.431,79.445,137900001.0
2005-01-06 01:55:00,79.425,79.464,79.423,79.45,209100000.0
2005-01-06 01:56:00,79.462,79.49,79.448,79.452,186900000.0
2005-01-06 01:57:00,79.493,79.505,79.479,79.479,160600000.0
2005-01-06 01:58:00,79.471,79.485,79.446,79.485,125300000.0
2005-01-06 01:59:00,79.462,79.48,79.442,79.48,212099999.0
2005-01-06 02:00:00,79.473,79.489,79.452,79.472,146900002.0
2005-01-06 02:01:00,79.488,79.53,79.483,79.524,270900001.0
2005-01-06 02:02:00,79.504,79.524,79.487,79.51,84100000.0
2005-01-06 02:03:00,79.51,79.547,79.5,79.507,155000000.0
2005-01-06 02:04:00,79.524,79.552,79.517,79.552,283400001.0
2005-01-06 02:05:00,79.539,79.542,79.511,79.53,140599999.0
2005-01-06 02:06:00,79.541,79.552,79.523,79.527,201199999.0
2005-01-06 02:07:00,79.55,79.561,79.535,79.56,332899995.0
2005-01-06 02:08:00,79.541,79.55,79.525,79.532,205199998.0
2005-01-06 02:09:00,79.552,79.552,79.528,79.539,203099999.0
2005-01-06 02:10:00,79.548,79.565,79.542,79.553,160099998.0
2005-01-06 02:11:00,79.544,79.562,79.536,79.554,290899997.0
2005-01-06 02:12:00,79.56,79.571,79.543,79.544,307199998.0
2005-01-06 02:13:00,79.57,79.571,79.55,79.551,96900000.0
2005-01-06 02:14:00,79.558,79.57,79.537,79.539,102300002.0
2005-01-06 02:15:00,79.553,79.573,79.532,79.56,285599997.0
2005-01-06 02:16:00,79.549,79.56,79.531,79.531,212200002.0
2005-01-06 02:17:00,79.527,79.547,79.508,79.547,123000000.0
2005-01-06 02:18:00,79.534,79.574,79.523,79.574,111000000.0
2005-01-06 02:19:00,79.537,79.553,79.52,79.539,218300003.0
2005-01-06 02:20:00,79.526,79.542,79.515,79.53,142299999.0
2005-01-06 02:21:00,79.537,79.56,79.518,79.56,207599996.0
2005-01-06 02:22:00,79.559,79.564,79.542,79.564,178300002.0
2005-01-06 02:23:00,79.571,79.573,79.545,79.546,212099998.0
2005-01-06 02:24:00,79.563,79.563,79.537,79.545,97199999.0
2005-01-06 02:25:00,79.562,79.568,79.527,79.535,177399999.0
2005-01-06 02:26:00,79.568,79.586,79.557,79.557,92900000.0
2005-01-06 02:27:00,79.572,79.578,79.543,79.543,165900002.0
2005-01-06 02:28:00,79.566,79.593,79.559,79.57,269199998.0
2005-01-06 02:29:00,79.584,79.601,79.566,79.582,257800001.0
2005-01-06 02:30:00,79.57,79.582,79.553,79.575,223899998.0
2005-01-06 02:31:00,79.555,79.588,79.555,79.585,270799999.0
2005-01-06 02:32:00,79.554,79.601,79.546,79.569,231999998.0
2005-01-06 02:33:00,79.559,79.581,79.538,79.565,153599999.0
2005-01-06 02:34:00,79.533,79.575,79.533,79.565,193699998.0
2005-01-06 02:35:00,79.548,79.568,79.533,79.55,144400000.0
2005-01-06 02:36:00,79.553,79.583,79.543,79.556,179099999.0
2005-01-06 02:37:00,79.583,79.599,79.562,79.562,214500000.0
2005-01-06 02:38:00,79.584,79.584,79.55,79.559,253800000.0
2005-01-06 02:39:00,79.566,79.605,79.551,79.551,256000002.0
2005-01-06 02:40:00,79.573,79.577,79.553,79.554,83900000.0
2005-01-06 02:41:00,79.564,79.577,79.552,79.564,210499997.0
2005-01-06 02:42:00,79.548,79.569,79.536,79.536,169299998.0
2005-01-06 02:43:00,79.538,79.55,79.517,79.531,330199999.0
2005-01-06 02:44:00,79.519,79.545,79.518,79.533,164299997.0
2005-01-06 02:45:00,79.538,79.543,79.514,79.517,242700001.0
2005-01-06 02:46:00,79.511,79.526,79.49,79.504,185299997.0
2005-01-06 02:47:00,79.522,79.551,79.513,79.524,246699999.0
2005-01-06 02:48:00,79.516,79.545,79.516,79.545,211200002.0
2005-01-06 02:49:00,79.555,79.569,79.536,79.551,169800000.0
2005-01-06 02:50:00,79.526,79.564,79.511,79.548,229999998.0
2005-01-06 02:51:00,79.538,79.563,79.529,79.539,183900002.0
2005-01-06 02:52:00,79.544,79.578,79.544,79.567,224300000.0
2005-01-06 02:53:00,79.556,79.579,79.546,79.576,209999999.0
2005-01-06 02:54:00,79.547,79.587,79.547,79.581,195899999.0
2005-01-06 02:55:00,79.546,79.572,79.54,79.572,206199999.0
2005-01-06 02:56:00,79.534,79.55,79.521,79.53,294899998.0
2005-01-06 02:57:00,79.529,79.543,79.498,79.525,311999999.0
2005-01-06 02:58:00,79.514,79.541,79.511,79.537,209300000.0
2005-01-06 02:59:00,79.538,79.543,79.519,79.528,149000000.0
2005-01-06 03:00:00,79.529,79.55,79.511,79.535,142200001.0
2005-01-06 03:01:00,79.51,79.522,79.493,79.5,233099995.0
2005-01-06 03:02:00,79.499,79.533,79.499,79.533,94100000.0
2005-01-06 03:03:00,79.487,79.522,79.48,79.513,203399999.0
2005-01-06 03:04:00,79.498,79.52,79.478,79.502,75600000.0
2005-01-06 03:05:00,79.48,79.533,79.48,79.533,68700000.0
2005-01-06 03:06:00,79.512,79.546,79.512,79.529,223999997.0
2005-01-06 03:07:00,79.559,79.574,79.544,79.549,218100004.0
2005-01-06 03:08:00,79.574,79.579,79.543,79.565,177700000.0
2005-01-06 03:09:00,79.564,79.592,79.537,79.572,243199999.0
2005-01-06 03:10:00,79.567,79.604,79.567,79.594,184699999.0
2005-01-06 03:11:00,79.586,79.593,79.57,79.572,221299999.0
2005-01-06 03:12:00,79.538,79.583,79.519,79.56,325500003.0
2005-01-06 03:13:00,79.553,79.583,79.553,79.582,119700000.0
2005-01-06 03:14:00,79.57,79.578,79.553,79.555,223199999.0
2005-01-06 03:15:00,79.561,79.576,79.548,79.565,234700004.0
2005-01-06 03:16:00,79.558,79.579,79.548,79.567,136400001.0
2005-01-06 03:17:00,79.547,79.573,79.53,79.547,214400001.0
2005-01-06 03:18:00,79.537,79.554,79.498,79.506,120900002.0
2005-01-06 03:19:00,79.515,79.537,79.507,79.508,119800000.0
2005-01-06 03:20:00,79.519,79.525,79.492,79.492,309499994.0
2005-01-06 03:21:00,79.508,79.535,79.499,79.532,151199999.0
2005-01-06 03:22:00,79.524,79.535,79.495,79.505,219700000.0
2005-01-06 03:23:00,79.531,79.548,79.518,79.538,213799998.0
2005-01-06 03:24:00,79.518,79.534,79.501,79.509,178699999.0
2005-01-06 03:25:00,79.531,79.557,79.53,79.557,238100000.0
2005-01-06 03:26:00,79.546,79.58,79.539,79.555,256099996.0
2005-01-06 03:27:00,79.552,79.56,79.53,79.54,192500000.0
2005-01-06 03:28:00,79.549,79.557,79.524,79.533,223300001.0
2005-01-06 03:29:00,79.548,79.585,79.544,79.585,307999998.0
2005-01-06 03:30:00,79.588,79.608,79.583,79.602,240999999.0
2005-01-06 03:31:00,79.603,79.603,79.567,79.581,115699999.0
2005-01-06 03:32:00,79.577,79.584,79.533,79.566,159500002.0
2005-01-06 03:33:00,79.581,79.604,79.558,79.578,259499999.0
2005-01-06 03:34:00,79.557,79.595,79.55,79.582,110799999.0
2005-01-06 03:35:00,79.561,79.583,79.528,79.555,207600002.0
2005-01-06 03:36:00,79.536,79.556,79.526,79.54,212499998.0
2005-01-06 03:37:00,79.55,79.55,79.512,79.522,153800004.0
2005-01-06 03:38:00,79.502,79.537,79.502,79.519,120599999.0
2005-01-06 03:39:00,79.485,79.53,79.485,79.517,214699999.0
2005-01-06 03:40:00,79.488,79.511,79.485,79.507,386600004.0
2005-01-06 03:41:00,79.492,79.512,79.479,79.491,178899999.0
2005-01-06 03:42:00,79.491,79.491,79.462,79.49,241600000.0
2005-01-06 03:43:00,79.49,79.515,79.467,79.467,214900000.0
2005-01-06 03:44:00,79.506,79.522,79.485,79.5,227099998.0
2005-01-06 03:45:00,79.521,79.521,79.497,79.497,248299997.0
2005-01-06 03:46:00,79.488,79.521,79.473,79.5,280500001.0
2005-01-06 03:47:00,79.513,79.542,79.509,79.525,234799998.0
2005-01-06 03:48:00,79.492,79.513,79.486,79.513,137699997.0
2005-01-06 03:49:00,79.511,79.532,79.488,79.517,142500000.0
2005-01-06 03:50:00,79.48,79.525,79.48,79.525,131700000.0
2005-01-06 03:51:00,79.498,79.513,79.463,79.499,214599993.0
2005-01-06 03:52:00,79.481,79.516,79.477,79.482,169800000.0
2005-01-06 03:53:00,79.503,79.523,79.477,79.497,205099999.0
2005-01-06 03:54:00,79.506,79.518,79.485,79.485,71200000.0
2005-01-06 03:55:00,79.483,79.53,79.483,79.53,119699998.0
2005-01-06 03:56:00,79.499,79.527,79.494,79.508,185899999.0
2005-01-06 03:57:00,79.517,79.534,79.504,79.51,148700000.0
2005-01-06 03:58:00,79.525,79.539,79.509,79.517,178999998.0
2005-01-06 03:59:00,79.53,79.554,79.517,79.538,214199999.0
2005-01-06 04:00:00,79.513,79.549,79.502,79.518,302199999.0
2005-01-06 04:01:00,79.533,79.551,79.528,79.551,153900000.0
2005-01-06 04:02:00,79.514,79.539,79.514,79.532,145600003.0
2005-01-06 04:03:00,79.541,79.553,79.536,79.553,93500000.0
2005-01-06 04:04:00,79.539,79.572,79.52,79.572,282099996.0
2005-01-06 04:05:00,79.558,79.573,79.543,79.56,245399996.0
2005-01-06 04:06:00,79.561,79.579,79.542,79.542,170800000.0
2005-01-06 04:07:00,79.571,79.571,79.526,79.563,193299998.0
2005-01-06 04:08:00,79.544,79.569,79.533,79.533,153899997.0
2005-01-06 04:09:00,79.544,79.572,79.544,79.565,194499999.0
2005-01-06 04:10:00,79.55,79.565,79.533,79.562,119100001.0
2005-01-06 04:11:00,79.577,79.592,79.553,79.553,186100002.0
2005-01-06 04:12:00,79.562,79.572,79.541,79.549,234599996.0
2005-01-06 04:13:00,79.592,79.602,79.565,79.586,235299998.0
2005-01-06 04:14:00,79.591,79.612,79.584,79.595,148999999.0
2005-01-06 04:15:00,79.593,79.607,79.566,79.567,223500001.0
2005-01-06 04:16:00,79.588,79.617,79.582,79.61,238100000.0
2005-01-06 04:17:00,79.572,79.603,79.566,79.592,201399998.0
2005-01-06 04:18:00,79.591,79.611,79.57,79.585,136599999.0
2005-01-06 04:19:00,79.603,79.603,79.581,79.581,199699997.0
2005-01-06 04:20:00,79.571,79.604,79.571,79.6,164499998.0
2005-01-06 04:21:00,79.575,79.59,79.57,79.582,73199999.0
2005-01-06 04:22:00,79.581,79.593,79.569,79.572,132600000.0
2005-01-06 04:23:00,79.548,79.585,79.543,79.585,166800000.0
2005-01-06 04:24:00,79.549,79.595,79.549,79.595,159800001.0
2005-01-06 04:25:00,79.597,79.6,79.567,79.588,220799997.0
2005-01-06 04:26:00,79.589,79.594,79.558,79.569,202399999.0
2005-01-06 04:27:00,79.59,79.607,79.564,79.568,116200001.0
2005-01-06 04:28:00,79.554,79.587,79.554,79.587,223600000.0
2005-01-06 04:29:00,79.584,79.605,79.578,79.605,203800001.0
2005-01-06 04:30:00,79.577,79.593,79.573,79.588,298100001.0
2005-01-06 04:31:00,79.595,79.614,79.567,79.595,146400001.0
2005-01-06 04:32:00,79.59,79.613,79.583,79.597,252500001.0
2005-01-06 04:33:00,79.569,79.592,79.562,79.583,373100000.0
2005-01-06 04:34:00,79.572,79.601,79.57,79.588,142300001.0
2005-01-06 04:35:00,79.591,79.606,79.567,79.567,119000001.0
2005-01-06 04:36:00,79.575,79.607,79.57,79.588,92200002.0
2005-01-06 04:37:00,79.57,79.607,79.55,79.585,141099998.0
2005-01-06 04:38:00,79.584,79.593,79.568,79.591,160500002.0
2005-01-06 04:39:00,79.597,79.632,79.584,79.615,87900001.0
2005-01-06 04:40:00,79.58,79.607,79.568,79.582,258799997.0
2005-01-06 04:41:00,79.618,79.618,79.592,79.612,293399997.0
2005-01-06 04:42:00,79.6,79.63,79.581,79.63,281699999.0
2005-01-06 04:43:00,79.589,79.615,79.578,79.578,96400000.0
2005-01-06 04:44:00,79.614,79.633,79.589,79.61,157600002.0
2005-01-06 04:45:00,79.629,79.629,79.594,79.601,193400001.0
2005-01-06 04:46:00,79.575,79.631,79.575,79.631,111399999.0
2005-01-06 04:47:00,79.597,79.604,79.575,79.586,197200002.0
2005-01-06 04:48:00,79.58,79.604,79.578,79.599,192799998.0
2005-01-06 04:49:00,79.567,79.586,79.55,79.573,126700000.0
2005-01-06 04:50:00,79.595,79.617,79.58,79.61,193100002.0
2005-01-06 04:51:00,79.592,79.609,79.57,79.588,223700000.0
2005-01-06 04:52:00,79.583,79.605,79.565,79.585,189199996.0
2005-01-06 04:53:00,79.592,79.614,79.577,79.588,220000000.0
2005-01-06 04:54:00,79.571,79.61,79.559,79.584,309499995.0
2005-01-06 04:55:00,79.562,79.598,79.562,79.597,99500000.0
2005-01-06 04:56:00,79.582,79.6,79.572,79.585,189900002.0
2005-01-06 04:57:00,79.619,79.623,79.597,79.607,168100000.0
2005-01-06 04:58:00,79.616,79.631,79.598,79.621,201300001.0
2005-01-06 04:59:00,79.618,79.637,79.61,79.624,76299999.0
2005-01-06 05:00:00,79.61,79.624,79.595,79.616,166999998.0
2005-01-06 05:01:00,79.621,79.621,79.588,79.594,145099999.0
2005-01-06 05:02:00,79.618,79.649,79.612,79.618,221499997.0
2005-01-06 05:03:00,79.617,79.635,79.592,79.618,163399997.0
2005-01-06 05:04:00,79.618,79.656,79.618,79.642,203800003.0
2005-01-06 05:05:00,79.629,79.65,79.6,79.646,217899998.0
2005-01-06 05:06:00,79.622,79.657,79.612,79.623,205800000.0
2005-01-06 05:07:00,79.66,79.661,79.634,79.634,220999998.0
2005-01-06 05:08:00,79.642,79.661,79.627,79.627,246299998.0
2005-01-06 05:09:00,79.647,79.662,79.634,79.662,341200001.0
2005-01-06 05:10:00,79.647,79.66,79.633,79.636,176700001.0
2005-01-06 05:11:00,79.634,79.688,79.634,79.636,179200000.0
2005-01-06 05:12:00,79.644,79.66,79.629,79.654,141699999.0
2005-01-06 05:13:00,79.661,79.667,79.64,79.655,151300000.0
2005-01-06 05:14:00,79.653,79.663,79.623,79.627,182800000.0
2005-01-06 05:15:00,79.616,79.631,79.594,79.618,158099999.0
2005-01-06 05:16:00,79.598,79.64,79.598,79.627,251500000.0
2005-01-06 05:17:00,79.633,79.651,79.613,79.634,203699997.0
2005-01-06 05:18:00,79.601,79.649,79.601,79.649,122499999.0
2005-01-06 05:19:00,79.656,79.672,79.637,79.65,124500000.0
2005-01-06 05:20:00,79.631,79.648,79.607,79.607,159400002.0
2005-01-06 05:21:00,79.635,79.659,79.617,79.642,279399994.0
2005-01-06 05:22:00,79.629,79.654,79.622,79.634,213199998.0
2005-01-06 05:23:00,79.606,79.628,79.6,79.625,239199998.0
2005-01-06 05:24:00,79.578,79.622,79.578,79.622,145700002.0
2005-01-06 05:25:00,79.6,79.634,79.6,79.604,94500000.0
2005-01-06 05:26:00,79.599,79.624,79.599,79.622,214699999.0
2005-01-06 05:27:00,79.632,79.632,79.589,79.589,181800000.0
2005-01-06 05:28:00,79.606,79.634,79.601,79.634,179300002.0
2005-01-06 05:29:00,79.611,79.632,79.592,79.61,242499998.0
2005-01-06 05:30:00,79.604,79.619,79.586,79.592,207299997.0
2005-01-06 05:31:00,79.584,79.61,79.568,79.601,194599997.0
2005-01-06 05:32:00,79.576,79.598,79.56,79.58,123199999.0
2005-01-06 05:33:00,79.595,79.612,79.588,79.602,205700000.0
2005-01-06 05:34:00,79.581,79.6,79.568,79.587,183199996.0
2005-01-06 05:35:00,79.592,79.61,79.575,79.594,172000000.0
2005-01-06 05:36:00,79.577,79.611,79.577,79.606,230800000.0
2005-01-06 05:37:00,79.544,79.58,79.544,79.567,249900000.0
2005-01-06 05:38:00,79.564,79.587,79.548,79.572,364099997.0
2005-01-06 05:39:00,79.563,79.577,79.548,79.555,74699999.0
2005-01-06 05:40:00,79.559,79.572,79.538,79.552,105900000.0
2005-01-06 05:41:00,79.561,79.574,79.529,79.554,254099998.0
2005-01-06 05:42:00,79.53,79.569,79.53,79.553,117200000.0
2005-01-06 05:43:00,79.546,79.566,79.534,79.541,197100000.0
2005-01-06 05:44:00,79.533,79.578,79.525,79.575,154499999.0
2005-01-06 05:45:00,79.55,79.577,79.55,79.573,177500001.0
2005-01-06 05:46:00,79.54,79.572,79.522,79.559,219199997.0
2005-01-06 05:47:00,79.543,79.584,79.539,79.583,171800000.0
2005-01-06 05:48:00,79.55,79.597,79.55,79.597,132100002.0
2005-01-06 05:49:00,79.582,79.601,79.569,79.574,178599997.0
2005-01-06 05:50:00,79.588,79.6,79.564,79.577,225399991.0
2005-01-06 05:51:00,79.563,79.585,79.546,79.585,146000002.0
2005-01-06 05:52:00,79.578,79.593,79.562,79.573,233799997.0
2005-01-06 05:53:00,79.588,79.6,79.562,79.562,206799999.0
2005-01-06 05:54:00,79.583,79.6,79.563,79.577,275399996.0
2005-01-06 05:55:00,79.586,79.606,79.565,79.584,242999999.0
2005-01-06 05:56:00,79.578,79.612,79.574,79.612,205800000.0
2005-01-06 05:57:00,79.618,79.618,79.578,79.578,133999999.0
2005-01-06 05:58:00,79.578,79.597,79.57,79.593,145700000.0
2005-01-06 05:59:00,79.594,79.621,79.586,79.592,195199999.0
2005-01-06 06:00:00,79.61,79.625,79.595,79.602,185500000.0
2005-01-06 06:01:00,79.637,79.637,79.607,79.613,214400000.0
2005-01-06 06:02:00,79.614,79.618,79.588,79.597,221400002.0
2005-01-06 06:03:00,79.594,79.61,79.577,79.589,427799997.0
2005-01-06 06:04:00,79.585,79.615,79.576,79.615,165600004.0
2005-01-06 06:05:00,79.628,79.634,79.602,79.616,174499996.0
2005-01-06 06:06:00,79.6,79.635,79.6,79.625,159499999.0
2005-01-06 06:07:00,79.594,79.606,79.581,79.598,187200001.0
2005-01-06 06:08:00,79.592,79.606,79.57,79.593,88700000.0
2005-01-06 06:09:00,79.59,79.6,79.571,79.578,220300000.0
2005-01-06 06:10:00,79.595,79.599,79.576,79.577,168199999.0
2005-01-06 06:11:00,79.602,79.612,79.581,79.601,247899997.0
2005-01-06 06:12:00,79.593,79.613,79.576,79.591,178899998.0
2005-01-06 06:13:00,79.569,79.6,79.558,79.6,162599997.0
2005-01-06 06:14:00,79.6,79.6,79.561,79.561,256300001.0
2005-01-06 06:15:00,79.589,79.613,79.589,79.608,158100001.0
2005-01-06 06:16:00,79.589,79.609,79.572,79.579,320599997.0
2005-01-06 06:17:00,79.611,79.617,79.59,79.601,207599999.0
2005-01-06 06:18:00,79.579,79.587,79.558,79.558,248099996.0
2005-01-06 06:19:00,79.586,79.609,79.55,79.565,88999999.0
2005-01-06 06:20:00,79.573,79.574,79.54,79.54,244700002.0
2005-01-06 06:21:00,79.564,79.581,79.533,79.563,173000000.0
2005-01-06 06:22:00,79.568,79.6,79.563,79.582,174900001.0
2005-01-06 06:23:00,79.592,79.592,79.562,79.562,148500000.0
2005-01-06 06:24:00,79.569,79.596,79.569,79.585,199999999.0
2005-01-06 06:25:00,79.591,79.605,79.583,79.586,227300001.0
2005-01-06 06:26:00,79.577,79.608,79.577,79.598,88399999.0
2005-01-06 06:27:00,79.591,79.608,79.581,79.588,182000000.0
2005-01-06 06:28:00,79.61,79.627,79.595,79.61,306699997.0
2005-01-06 06:29:00,79.625,79.63,79.586,79.61,134499998.0
2005-01-06 06:30:00,79.589,79.628,79.583,79.628,199799999.0
2005-01-06 06:31:00,79.603,79.618,79.584,79.595,191899999.0
2005-01-06 06:32:00,79.584,79.631,79.584,79.615,183100000.0
2005-01-06 06:33:00,79.605,79.621,79.594,79.606,148799999.0
2005-01-06 06:34:00,79.619,79.619,79.587,79.588,128799999.0
2005-01-06 06:35:00,79.597,79.617,79.575,79.597,163100000.0
2005-01-06 06:36:00,79.593,79.624,79.593,79.619,137400000.0
2005-01-06 06:37:00,79.609,79.609,79.582,79.582,140200001.0
2005-01-06 06:38:00,79.57,79.615,79.562,79.6,266499999.0
2005-01-06 06:39:00,79.593,79.615,79.576,79.595,189400000.0
2005-01-06 06:40:00,79.614,79.621,79.593,79.593,277299996.0
2005-01-06 06:41:00,79.574,79.617,79.569,79.605,180599999.0
2005-01-06 06:42:00,79.552,79.59,79.552,79.563,235599999.0
2005-01-06 06:43:00,79.581,79.584,79.555,79.555,159500000.0
2005-01-06 06:44:00,79.558,79.583,79.558,79.573,191300000.0
2005-01-06 06:45:00,79.583,79.583,79.562,79.581,164000001.0
2005-01-06 06:46:00,79.586,79.598,79.566,79.572,202500000.0
2005-01-06 06:47:00,79.587,79.587,79.549,79.549,148699998.0
2005-01-06 06:48:00,79.528,79.588,79.528,79.583,216399999.0
2005-01-06 06:49:00,79.591,79.604,79.569,79.581,233800001.0
2005-01-06 06:50:00,79.57,79.602,79.57,79.596,106200000.0
2005-01-06 06:51:00,79.57,79.599,79.562,79.599,229900002.0
2005-01-06 06:52:00,79.597,79.609,79.563,79.587,140800001.0
2005-01-06 06:53:00,79.557,79.586,79.554,79.585,194100001.0
2005-01-06 06:54:00,79.531,79.573,79.527,79.573,272000001.0
2005-01-06 06:55:00,79.567,79.571,79.542,79.542,313399994.0
2005-01-06 06:56:00,79.547,79.581,79.547,79.58,272300001.0
2005-01-06 06:57:00,79.56,79.582,79.551,79.582,117399998.0
2005-01-06 06:58:00,79.583,79.583,79.546,79.578,128100001.0
2005-01-06 06:59:00,79.561,79.575,79.543,79.575,171500001.0
2005-01-06 07:00:00,79.556,79.575,79.544,79.56,120400000.0
2005-01-06 07:01:00,79.55,79.578,79.55,79.578,227199997.0
2005-01-06 07:02:00,79.545,79.575,79.539,79.575,288100001.0
2005-01-06 07:03:00,79.553,79.567,79.541,79.563,64700000.0
2005-01-06 07:04:00,79.552,79.565,79.54,79.557,177899998.0
2005-01-06 07:05:00,79.558,79.578,79.552,79.573,216499999.0
2005-01-06 07:06:00,79.57,79.573,79.539,79.55,336999999.0
2005-01-06 07:07:00,79.554,79.58,79.527,79.58,171700001.0
2005-01-06 07:08:00,79.589,79.61,79.586,79.597,237699997.0
2005-01-06 07:09:00,79.593,79.622,79.577,79.604,131099999.0
2005-01-06 07:10:00,79.59,79.616,79.581,79.603,133599999.0
2005-01-06 07:11:00,79.601,79.619,79.59,79.592,176000000.0
2005-01-06 07:12:00,79.598,79.624,79.59,79.606,117600000.0
2005-01-06 07:13:00,79.598,79.627,79.594,79.617,192100000.0
2005-01-06 07:14:00,79.604,79.622,79.594,79.608,215800000.0
2005-01-06 07:15:00,79.598,79.626,79.581,79.601,221000003.0
2005-01-06 07:16:00,79.537,79.617,79.537,79.612,216500001.0
2005-01-06 07:17:00,79.633,79.633,79.6,79.604,128600000.0
2005-01-06 07:18:00,79.621,79.628,79.602,79.603,90299999.0
2005-01-06 07:19:00,79.621,79.635,79.592,79.62,249900001.0
2005-01-06 07:20:00,79.602,79.622,79.588,79.6,190700002.0
2005-01-06 07:21:00,79.581,79.615,79.581,79.602,100900001.0
2005-01-06 07:22:00,79.609,79.631,79.589,79.607,90800000.0
2005-01-06 07:23:00,79.605,79.621,79.584,79.587,190200002.0
2005-01-06 07:24:00,79.593,79.615,79.57,79.609,113500001.0
2005-01-06 07:25:00,79.6,79.607,79.581,79.585,353600003.0
2005-01-06 07:26:00,79.601,79.603,79.569,79.586,256600001.0
2005-01-06 07:27:00,79.608,79.633,79.594,79.633,191699999.0
2005-01-06 07:28:00,79.595,79.625,79.582,79.597,120400000.0
2005-01-06 07:29:00,79.589,79.604,79.582,79.582,201200000.0
2005-01-06 07:30:00,79.579,79.616,79.579,79.59,136199998.0
2005-01-06 07:31:00,79.588,79.591,79.559,79.559,174499996.0
2005-01-06 07:32:00,79.582,79.619,79.582,79.619,190799999.0
2005-01-06 07:33:00,79.601,79.618,79.585,79.599,183199999.0
2005-01-06 07:34:00,79.614,79.616,79.592,79.599,248899998.0
2005-01-06 07:35:00,79.598,79.607,79.572,79.588,263500000.0
2005-01-06 07:36:00,79.587,79.597,79.56,79.576,305999997.0
2005-01-06 07:37:00,79.563,79.581,79.554,79.566,167900000.0
2005-01-06 07:38:00,79.552,79.58,79.546,79.563,126199998.0
2005-01-06 07:39:00,79.558,79.568,79.535,79.555,146500001.0
2005-01-06 07:40:00,79.545,79.588,79.531,79.575,166700001.0
2005-01-06 07:41:00,79.587,79.589,79.558,79.568,202099997.0
2005-01-06 07:42:00,79.562,79.583,79.548,79.548,228700000.0
2005-01-06 07:43:00,79.569,79.575,79.546,79.551,155099998.0
2005-01-06 07:44:00,79.564,79.578,79.541,79.551,120600001.0
2005-01-06 07:45:00,79.545,79.552,79.524,79.528,109499999.0
2005-01-06 07:46:00,79.547,79.57,79.521,79.545,206599999.0
2005-01-06 07:47:00,79.571,79.575,79.529,79.546,165999999.0
2005-01-06 07:48:00,79.535,79.571,79.534,79.548,227100000.0
2005-01-06 07:49:00,79.549,79.568,79.54,79.568,250300000.0
2005-01-06 07:50:00,79.561,79.583,79.51,79.543,222600000.0
2005-01-06 07:51:00,79.57,79.574,79.539,79.539,72000000.0
2005-01-06 07:52:00,79.583,79.583,79.535,79.565,189799999.0
2005-01-06 07:53:00,79.542,79.559,79.519,79.555,126300001.0
2005-01-06 07:54:00,79.526,79.549,79.512,79.526,107800000.0
2005-01-06 07:55:00,79.537,79.542,79.512,79.522,229900000.0
2005-01-06 07:56:00,79.519,79.539,79.499,79.522,134000001.0
2005-01-06 07:57:00,79.522,79.529,79.473,79.478,147599997.0
2005-01-06 07:58:00,79.465,79.465,79.419,79.422,95700000.0
2005-01-06 07:59:00,79.433,79.459,79.417,79.439,166499999.0
2005-01-06 08:00:00,79.442,79.491,79.442,79.482,209500001.0
2005-01-06 08:01:00,79.461,79.473,79.437,79.456,212200000.0
2005-01-06 08:02:00,79.46,79.475,79.438,79.439,238599998.0
2005-01-06 08:03:00,79.445,79.478,79.445,79.465,227900001.0
2005-01-06 08:04:00,79.444,79.474,79.426,79.432,205500000.0
2005-01-06 08:05:00,79.462,79.472,79.427,79.429,250000001.0
2005-01-06 08:06:00,79.432,79.45,79.417,79.427,116100000.0
2005-01-06 08:07:00,79.406,79.44,79.402,79.422,246199998.0
2005-01-06 08:08:00,79.426,79.457,79.426,79.457,119499999.0
2005-01-06 08:09:00,79.423,79.452,79.421,79.449,162399999.0
2005-01-06 08:10:00,79.411,79.488,79.406,79.472,151599998.0
2005-01-06 08:11:00,79.514,79.528,79.477,79.482,219799998.0
2005-01-06 08:12:00,79.503,79.507,79.475,79.486,218700000.0
2005-01-06 08:13:00,79.465,79.487,79.452,79.457,305400002.0
2005-01-06 08:14:00,79.454,79.454,79.424,79.424,153799997.0
2005-01-06 08:15:00,79.434,79.441,79.403,79.423,193600002.0
2005-01-06 08:16:00,79.408,79.461,79.408,79.461,191800000.0
2005-01-06 08:17:00,79.461,79.478,79.445,79.47,134100000.0
2005-01-06 08:18:00,79.463,79.477,79.453,79.453,125300000.0
2005-01-06 08:19:00,79.461,79.474,79.444,79.448,165000000.0
2005-01-06 08:20:00,79.47,79.489,79.455,79.456,216499999.0
2005-01-06 08:21:00,79.472,79.473,79.432,79.436,201799996.0
2005-01-06 08:22:00,79.462,79.475,79.443,79.463,269699997.0
2005-01-06 08:23:00,79.457,79.492,79.439,79.478,143200001.0
2005-01-06 08:24:00,79.486,79.487,79.463,79.474,185600002.0
2005-01-06 08:25:00,79.455,79.509,79.455,79.509,164299996.0
2005-01-06 08:26:00,79.475,79.497,79.46,79.476,181299998.0
2005-01-06 08:27:00,79.487,79.487,79.425,79.425,180999997.0
2005-01-06 08:28:00,79.434,79.464,79.42,79.438,324900000.0
2005-01-06 08:29:00,79.431,79.482,79.423,79.482,243799994.0
2005-01-06 08:30:00,79.465,79.492,79.458,79.492,215299998.0
2005-01-06 08:31:00,79.487,79.497,79.463,79.463,294299997.0
2005-01-06 08:32:00,79.46,79.485,79.444,79.46,213300000.0
2005-01-06 08:33:00,79.475,79.509,79.475,79.487,286800002.0
2005-01-06 08:34:00,79.476,79.5,79.454,79.472,239000001.0
2005-01-06 08:35:00,79.472,79.499,79.459,79.482,152400000.0
2005-01-06 08:36:00,79.505,79.528,79.497,79.499,174999999.0
2005-01-06 08:37:00,79.52,79.52,79.473,79.473,176699998.0
2005-01-06 08:38:00,79.5,79.548,79.477,79.529,188300000.0
2005-01-06 08:39:00,79.543,79.555,79.528,79.54,170400000.0
2005-01-06 08:40:00,79.553,79.574,79.529,79.529,216399998.0
2005-01-06 08:41:00,79.546,79.566,79.524,79.545,157499998.0
2005-01-06 08:42:00,79.528,79.557,79.511,79.536,191300000.0
2005-01-06 08:43:00,79.531,79.552,79.521,79.539,197099995.0
2005-01-06 08:44:00,79.544,79.562,79.52,79.53,251499997.0
2005-01-06 08:45:00,79.515,79.548,79.511,79.548,256799997.0
2005-01-06 08:46:00,79.52,79.541,79.511,79.541,172400002.0
2005-01-06 08:47:00,79.525,79.55,79.502,79.51,285399999.0
2005-01-06 08:48:00,79.539,79.567,79.529,79.54,188999996.0
2005-01-06 08:49:00,79.545,79.572,79.538,79.57,243600000.0
2005-01-06 08:50:00,79.532,79.571,79.519,79.568,222400000.0
2005-01-06 08:51:00,79.55,79.575,79.533,79.549,275099994.0
2005-01-06 08:52:00,79.562,79.562,79.518,79.536,147100001.0
2005-01-06 08:53:00,79.544,79.554,79.529,79.531,230300000.0
2005-01-06 08:54:00,79.528,79.548,79.509,79.546,185899997.0
2005-01-06 08:55:00,79.54,79.551,79.522,79.522,106499998.0
2005-01-06 08:56:00,79.532,79.55,79.517,79.542,204999997.0
2005-01-06 08:57:00,79.524,79.542,79.511,79.527,222099999.0
2005-01-06 08:58:00,79.511,79.546,79.481,79.498,126200001.0
2005-01-06 08:59:00,79.53,79.53,79.503,79.508,368500003.0
2005-01-06 09:00:00,79.521,79.559,79.507,79.538,221099997.0
2005-01-06 09:01:00,79.527,79.564,79.523,79.53,130300000.0
2005-01-06 09:02:00,79.592,79.604,79.577,79.582,153300000.0
2005-01-06 09:03:00,79.607,79.614,79.568,79.573,151799999.0
2005-01-06 09:04:00,79.575,79.58,79.536,79.536,396399992.0
2005-01-06 09:05:00,79.58,79.623,79.579,79.6,122099999.0
2005-01-06 09:06:00,79.593,79.611,79.585,79.605,274399994.0
2005-01-06 09:07:00,79.582,79.6,79.554,79.588,269299996.0
2005-01-06 09:08:00,79.577,79.577,79.545,79.545,142500000.0
2005-01-06 09:09:00,79.555,79.593,79.544,79.593,115999996.0
2005-01-06 09:10:00,79.582,79.616,79.573,79.585,199500001.0
2005-01-06 09:11:00,79.551,79.58,79.502,79.522,161700000.0
2005-01-06 09:12:00,79.593,79.614,79.579,79.581,218499997.0
2005-01-06 09:13:00,79.613,79.621,79.587,79.589,184600000.0
2005-01-06 09:14:00,79.632,79.632,79.603,79.62,197499999.0
2005-01-06 09:15:00,79.61,79.62,79.564,79.564,197000000.0
2005-01-06 09:16:00,79.559,79.608,79.559,79.606,177099997.0
2005-01-06 09:17:00,79.598,79.606,79.58,79.584,224599995.0
2005-01-06 09:18:00,79.579,79.599,79.552,79.554,195099999.0
2005-01-06 09:19:00,79.557,79.615,79.557,79.604,189600002.0
2005-01-06 09:20:00,79.597,79.614,79.566,79.597,226500001.0
2005-01-06 09:21:00,79.618,79.625,79.594,79.603,222199995.0
2005-01-06 09:22:00,79.605,79.657,79.596,79.657,194600004.0
2005-01-06 09:23:00,79.633,79.661,79.633,79.646,151000001.0
2005-01-06 09:24:00,79.628,79.635,79.597,79.615,105999999.0
2005-01-06 09:25:00,79.625,79.639,79.6,79.615,129600000.0
2005-01-06 09:26:00,79.618,79.635,79.589,79.595,293299999.0
2005-01-06 09:27:00,79.587,79.596,79.559,79.572,216200001.0
2005-01-06 09:28:00,79.577,79.612,79.577,79.612,240299998.0
2005-01-06 09:29:00,79.591,79.652,79.591,79.646,199099998.0
2005-01-06 09:30:00,79.629,79.656,79.602,79.615,141200000.0
2005-01-06 09:31:00,79.625,79.657,79.625,79.642,244999995.0
2005-01-06 09:32:00,79.607,79.628,79.59,79.61,146300000.0
2005-01-06 09:33:00,79.586,79.586,79.555,79.566,180100002.0
2005-01-06 09:34:00,79.583,79.587,79.56,79.571,133500000.0
2005-01-06 09:35:00,79.575,79.588,79.556,79.586,251300002.0
2005-01-06 09:36:00,79.567,79.588,79.561,79.577,210000000.0
2005-01-06 09:37:00,79.604,79.619,79.588,79.601,135399999.0
2005-01-06 09:38:00,79.6,79.62,79.583,79.592,138200002.0
2005-01-06 09:39:00,79.593,79.612,79.573,79.604,127800000.0
2005-01-06 09:40:00,79.598,79.616,79.553,79.553,194500002.0
2005-01-06 09:41:00,79.574,79.623,79.574,79.594,89800000.0
2005-01-06 09:42:00,79.578,79.613,79.558,79.567,217300001.0
2005-01-06 09:43:00,79.579,79.583,79.543,79.543,219199999.0
2005-01-06 09:44:00,79.57,79.584,79.534,79.565,250200001.0
2005-01-06 09:45:00,79.552,79.582,79.546,79.549,153500000.0
2005-01-06 09:46:00,79.55,79.593,79.55,79.583,339799999.0
2005-01-06 09:47:00,79.588,79.606,79.538,79.538,158099999.0
2005-01-06 09:48:00,79.577,79.577,79.521,79.522,209899997.0
2005-01-06 09:49:00,79.561,79.596,79.537,79.57,225100002.0
2005-01-06 09:50:00,79.578,79.592,79.554,79.569,234000000.0
2005-01-06 09:51:00,79.558,79.616,79.53,79.612,259200000.0
2005-01-06 09:52:00,79.63,79.634,79.6,79.6,160099999.0
2005-01-06 09:53:00,79.619,79.633,79.601,79.606,263899997.0
2005-01-06 09:54:00,79.6,79.671,79.6,79.637,207700003.0
2005-01-06 09:55:00,79.639,79.662,79.584,79.584,264900003.0
2005-01-06 09:56:00,79.602,79.654,79.592,79.634,186999996.0
2005-01-06 09:57:00,79.628,79.673,79.621,79.673,223200000.0
2005-01-06 09:58:00,79.652,79.67,79.636,79.652,259600003.0
2005-01-06 09:59:00,79.664,79.667,79.636,79.638,94800000.0
2005-01-06 10:00:00,79.6,79.642,79.6,79.638,203000002.0
2005-01-06 10:01:00,79.609,79.646,79.609,79.646,110900000.0
2005-01-06 10:02:00,79.612,79.629,79.601,79.613,189099999.0
2005-01-06 10:03:00,79.604,79.624,79.584,79.596,198299999.0
2005-01-06 10:04:00,79.591,79.625,79.587,79.625,175199999.0
2005-01-06 10:05:00,79.602,79.602,79.573,79.584,174400000.0
2005-01-06 10:06:00,79.55,79.626,79.55,79.604,275400002.0
2005-01-06 10:07:00,79.572,79.594,79.559,79.574,272200002.0
2005-01-06 10:08:00,79.562,79.571,79.531,79.531,195699998.0
2005-01-06 10:09:00,79.549,79.601,79.549,79.588,190900000.0
2005-01-06 10:10:00,79.587,79.616,79.576,79.591,168900002.0
2005-01-06 10:11:00,79.577,79.588,79.555,79.574,175599998.0
2005-01-06 10:12:00,79.592,79.592,79.551,79.551,95700000.0
2005-01-06 10:13:00,79.553,79.57,79.533,79.548,130100001.0
2005-01-06 10:14:00,79.563,79.597,79.563,79.597,282200001.0
2005-01-06 10:15:00,79.607,79.609,79.569,79.572,253300000.0
2005-01-06 10:16:00,79.557,79.6,79.557,79.599,126400002.0
2005-01-06 10:17:00,79.562,79.591,79.562,79.585,181199999.0
2005-01-06 10:18:00,79.556,79.588,79.555,79.586,127200000.0
2005-01-06 10:19:00,79.595,79.614,79.579,79.593,193600000.0
2005-01-06 10:20:00,79.608,79.622,79.604,79.606,25600000.0
2005-01-06 10:21:00,79.601,79.627,79.598,79.616,227199999.0
2005-01-06 10:22:00,79.604,79.618,79.581,79.586,247099998.0
2005-01-06 10:23:00,79.616,79.665,79.612,79.658,171399998.0
2005-01-06 10:24:00,79.657,79.673,79.638,79.661,240800005.0
2005-01-06 10:25:00,79.649,79.686,79.622,79.644,206100001.0
2005-01-06 10:26:00,79.598,79.64,79.597,79.625,135100002.0
2005-01-06 10:27:00,79.65,79.67,79.628,79.652,158000000.0
2005-01-06 10:28:00,79.671,79.681,79.65,79.668,210699999.0
2005-01-06 10:29:00,79.685,79.722,79.667,79.676,185100000.0
2005-01-06 10:30:00,79.701,79.71,79.653,79.653,135400000.0
2005-01-06 10:31:00,79.685,79.693,79.652,79.652,279700001.0
2005-01-06 10:32:00,79.648,79.668,79.632,79.655,199600000.0
2005-01-06 10:33:00,79.642,79.664,79.633,79.659,281199999.0
2005-01-06 10:34:00,79.672,79.673,79.631,79.631,106600000.0
2005-01-06 10:35:00,79.648,79.669,79.63,79.643,204099999.0
2005-01-06 10:36:00,79.615,79.666,79.611,79.634,145999999.0
2005-01-06 10:37:00,79.631,79.665,79.631,79.645,110599997.0
2005-01-06 10:38:00,79.639,79.647,79.612,79.612,158299998.0
2005-01-06 10:39:00,79.606,79.631,79.585,79.603,201900002.0
2005-01-06 10:40:00,79.598,79.62,79.587,79.603,137400001.0
2005-01-06 10:41:00,79.621,79.621,79.548,79.56,312299997.0
2005-01-06 10:42:00,79.567,79.593,79.52,79.528,217800001.0
2005-01-06 10:43:00,79.495,79.529,79.465,79.472,284400005.0
2005-01-06 10:44:00,79.481,79.497,79.449,79.457,346799998.0
2005-01-06 10:45:00,79.443,79.476,79.438,79.476,266899999.0
2005-01-06 10:46:00,79.468,79.506,79.468,79.505,249899997.0
2005-01-06 10:47:00,79.501,79.519,79.458,79.472,141899999.0
2005-01-06 10:48:00,79.483,79.544,79.475,79.543,155500001.0
2005-01-06 10:49:00,79.545,79.545,79.5,79.508,169000001.0
2005-01-06 10:50:00,79.515,79.539,79.502,79.502,159900001.0
2005-01-06 10:51:00,79.528,79.534,79.506,79.507,188800002.0
2005-01-06 10:52:00,79.53,79.534,79.492,79.511,226399997.0
2005-01-06 10:53:00,79.52,79.539,79.502,79.52,207200005.0
2005-01-06 10:54:00,79.52,79.527,79.501,79.509,91100001.0
2005-01-06 10:55:00,79.52,79.535,79.492,79.514,241500003.0
2005-01-06 10:56:00,79.497,79.513,79.469,79.493,215700004.0
2005-01-06 10:57:00,79.488,79.509,79.477,79.492,270100004.0
2005-01-06 10:58:00,79.476,79.502,79.472,79.488,217900000.0
2005-01-06 10:59:00,79.482,79.515,79.468,79.497,266200000.0
2005-01-06 11:00:00,79.51,79.525,79.472,79.495,201299999.0
2005-01-06 11:01:00,79.477,79.514,79.462,79.492,202899996.0
2005-01-06 11:02:00,79.49,79.545,79.49,79.543,132299999.0
2005-01-06 11:03:00,79.516,79.53,79.494,79.498,364899996.0
2005-01-06 11:04:00,79.495,79.511,79.491,79.504,178799998.0
2005-01-06 11:05:00,79.499,79.521,79.489,79.504,186700002.0
2005-01-06 11:06:00,79.503,79.503,79.479,79.487,117099999.0
2005-01-06 11:07:00,79.528,79.534,79.493,79.506,167700000.0
2005-01-06 11:08:00,79.496,79.515,79.483,79.502,119500002.0
2005-01-06 11:09:00,79.516,79.516,79.463,79.463,156700000.0
2005-01-06 11:10:00,79.457,79.474,79.441,79.441,180999999.0
2005-01-06 11:11:00,79.444,79.476,79.437,79.476,129999998.0
2005-01-06 11:12:00,79.459,79.483,79.455,79.475,136399999.0
2005-01-06 11:13:00,79.487,79.501,79.475,79.497,218899999.0
2005-01-06 11:14:00,79.441,79.485,79.441,79.485,192300001.0
2005-01-06 11:15:00,79.484,79.506,79.472,79.5,183100000.0
2005-01-06 11:16:00,79.476,79.5,79.473,79.478,246399999.0
2005-01-06 11:17:00,79.512,79.514,79.486,79.488,118100001.0
2005-01-06 11:18:00,79.479,79.539,79.479,79.536,194599998.0
2005-01-06 11:19:00,79.48,79.51,79.465,79.51,249100001.0
2005-01-06 11:20:00,79.534,79.554,79.507,79.539,179400001.0
2005-01-06 11:21:00,79.539,79.554,79.519,79.525,174199999.0
2005-01-06 11:22:00,79.519,79.546,79.515,79.541,143699998.0
2005-01-06 11:23:00,79.53,79.557,79.529,79.544,224899995.0
2005-01-06 11:24:00,79.518,79.539,79.503,79.51,134600000.0
2005-01-06 11:25:00,79.523,79.544,79.509,79.525,141400000.0
2005-01-06 11:26:00,79.508,79.536,79.503,79.535,167500001.0
2005-01-06 11:27:00,79.509,79.544,79.509,79.538,195399997.0
2005-01-06 11:28:00,79.539,79.539,79.48,79.48,152500000.0
2005-01-06 11:29:00,79.527,79.536,79.508,79.536,191499998.0
2005-01-06 11:30:00,79.554,79.557,79.516,79.516,152500000.0
2005-01-06 11:31:00,79.496,79.512,79.473,79.486,124400000.0
2005-01-06 11:32:00,79.445,79.484,79.445,79.472,294299999.0
2005-01-06 11:33:00,79.479,79.501,79.471,79.5,184299999.0
2005-01-06 11:34:00,79.484,79.504,79.459,79.484,213699998.0
2005-01-06 11:35:00,79.485,79.499,79.45,79.45,218699999.0
2005-01-06 11:36:00,79.459,79.483,79.454,79.48,183499999.0
2005-01-06 11:37:00,79.465,79.479,79.446,79.453,182500000.0
2005-01-06 11:38:00,79.461,79.535,79.453,79.497,224100003.0
2005-01-06 11:39:00,79.472,79.49,79.45,79.457,237600001.0
2005-01-06 11:40:00,79.422,79.445,79.396,79.407,222600000.0
2005-01-06 11:41:00,79.402,79.435,79.382,79.382,146200001.0
2005-01-06 11:42:00,79.401,79.436,79.399,79.436,308999999.0
2005-01-06 11:43:00,79.436,79.498,79.436,79.466,202800001.0
2005-01-06 11:44:00,79.452,79.452,79.399,79.399,203799996.0
2005-01-06 11:45:00,79.413,79.415,79.373,79.382,275799998.0
2005-01-06 11:46:00,79.409,79.414,79.378,79.381,244500000.0
2005-01-06 11:47:00,79.395,79.431,79.392,79.428,265100002.0
2005-01-06 11:48:00,79.46,79.518,79.46,79.499,210100001.0
2005-01-06 11:49:00,79.477,79.502,79.444,79.479,273099998.0
2005-01-06 11:50:00,79.469,79.502,79.459,79.475,158800001.0
2005-01-06 11:51:00,79.487,79.505,79.467,79.49,327599996.0
2005-01-06 11:52:00,79.47,79.49,79.454,79.475,237799998.0
2005-01-06 11:53:00,79.477,79.549,79.477,79.544,166600001.0
2005-01-06 11:54:00,79.528,79.547,79.505,79.512,167699999.0
2005-01-06 11:55:00,79.489,79.509,79.465,79.478,151200000.0
2005-01-06 11:56:00,79.486,79.548,79.485,79.528,179399999.0
2005-01-06 11:57:00,79.554,79.576,79.525,79.537,238499999.0
2005-01-06 11:58:00,79.52,79.547,79.505,79.547,154000000.0
2005-01-06 11:59:00,79.522,79.546,79.513,79.522,165700000.0
2005-01-06 12:00:00,79.502,79.505,79.477,79.482,206000000.0
2005-01-06 12:01:00,79.503,79.587,79.503,79.563,155299999.0
2005-01-06 12:02:00,79.563,79.591,79.533,79.574,117300000.0
2005-01-06 12:03:00,79.585,79.606,79.569,79.585,133200003.0
2005-01-06 12:04:00,79.524,79.554,79.502,79.546,172400002.0
2005-01-06 12:05:00,79.533,79.555,79.519,79.55,217699998.0
2005-01-06 12:06:00,79.543,79.593,79.543,79.593,53600000.0
2005-01-06 12:07:00,79.573,79.601,79.539,79.573,337100000.0
2005-01-06 12:08:00,79.561,79.595,79.561,79.578,86800000.0
2005-01-06 12:09:00,79.563,79.58,79.544,79.562,98700000.0
2005-01-06 12:10:00,79.572,79.604,79.562,79.564,113599999.0
2005-01-06 12:11:00,79.582,79.59,79.562,79.565,218400001.0
2005-01-06 12:12:00,79.525,79.571,79.52,79.56,171399997.0
2005-01-06 12:13:00,79.55,79.577,79.539,79.559,179999995.0
2005-01-06 12:14:00,79.588,79.636,79.574,79.587,233599995.0
2005-01-06 12:15:00,79.588,79.627,79.583,79.604,110600000.0
2005-01-06 12:16:00,79.592,79.628,79.592,79.608,233600000.0
2005-01-06 12:17:00,79.618,79.633,79.584,79.595,117700001.0
2005-01-06 12:18:00,79.585,79.601,79.566,79.566,288600000.0
2005-01-06 12:19:00,79.557,79.576,79.537,79.544,157599999.0
2005-01-06 12:20:00,79.567,79.602,79.554,79.585,161499999.0
2005-01-06 12:21:00,79.576,79.603,79.564,79.578,149699998.0
2005-01-06 12:22:00,79.576,79.585,79.545,79.567,285600000.0
2005-01-06 12:23:00,79.549,79.566,79.535,79.535,149299999.0
2005-01-06 12:24:00,79.531,79.565,79.505,79.519,332400002.0
2005-01-06 12:25:00,79.489,79.557,79.489,79.529,242400005.0
2005-01-06 12:26:00,79.539,79.561,79.522,79.545,211600003.0
2005-01-06 12:27:00,79.54,79.55,79.482,79.5,221799998.0
2005-01-06 12:28:00,79.528,79.551,79.511,79.531,273100000.0
2005-01-06 12:29:00,79.543,79.57,79.523,79.547,229100001.0
2005-01-06 12:30:00,79.582,79.588,79.532,79.532,307100001.0
2005-01-06 12:31:00,79.555,79.556,79.498,79.498,120000002.0
2005-01-06 12:32:00,79.51,79.538,79.5,79.523,264500002.0
2005-01-06 12:33:00,79.517,79.554,79.509,79.526,374000004.0
2005-01-06 12:34:00,79.556,79.574,79.544,79.572,198699998.0
2005-01-06 12:35:00,79.612,79.682,79.612,79.649,234699998.0
2005-01-06 12:36:00,79.651,79.703,79.633,79.681,241300000.0
2005-01-06 12:37:00,79.659,79.687,79.634,79.682,164999997.0
2005-01-06 12:38:00,79.691,79.691,79.665,79.683,205699998.0
2005-01-06 12:39:00,79.672,79.678,79.656,79.666,210299997.0
2005-01-06 12:40:00,79.668,79.69,79.666,79.69,130499999.0
2005-01-06 12:41:00,79.638,79.674,79.623,79.662,192599999.0
2005-01-06 12:42:00,79.633,79.666,79.611,79.647,145299999.0
2005-01-06 12:43:00,79.672,79.681,79.639,79.658,264700005.0
2005-01-06 12:44:00,79.656,79.682,79.645,79.648,192999999.0
2005-01-06 12:45:00,79.694,79.701,79.668,79.675,204999997.0
2005-01-06 12:46:00,79.653,79.684,79.653,79.672,168300002.0
2005-01-06 12:47:00,79.661,79.661,79.587,79.618,185799999.0
2005-01-06 12:48:00,79.657,79.658,79.601,79.601,128099997.0
2005-01-06 12:49:00,79.634,79.651,79.624,79.644,173599999.0
2005-01-06 12:50:00,79.639,79.646,79.613,79.614,120000000.0
2005-01-06 12:51:00,79.628,79.658,79.628,79.649,218100001.0
2005-01-06 12:52:00,79.644,79.659,79.625,79.641,190800000.0
2005-01-06 12:53:00,79.627,79.635,79.575,79.575,247199996.0
2005-01-06 12:54:00,79.581,79.608,79.558,79.577,177000000.0
2005-01-06 12:55:00,79.627,79.638,79.602,79.618,152500001.0
2005-01-06 12:56:00,79.618,79.645,79.612,79.635,170300001.0
2005-01-06 12:57:00,79.643,79.664,79.622,79.638,199400001.0
2005-01-06 12:58:00,79.603,79.616,79.579,79.595,158199997.0
2005-01-06 12:59:00,79.563,79.586,79.548,79.579,167999999.0
2005-01-06 13:00:00,79.591,79.612,79.575,79.597,94699999.0
2005-01-06 13:01:00,79.582,79.611,79.572,79.587,175100002.0
2005-01-06 13:02:00,79.609,79.617,79.581,79.581,134500001.0
2005-01-06 13:03:00,79.576,79.6,79.526,79.548,251900000.0
2005-01-06 13:04:00,79.548,79.569,79.51,79.51,242300001.0
2005-01-06 13:05:00,79.496,79.515,79.486,79.5,203999999.0
2005-01-06 13:06:00,79.518,79.538,79.508,79.515,282100002.0
2005-01-06 13:07:00,79.533,79.555,79.51,79.533,141000000.0
2005-01-06 13:08:00,79.539,79.565,79.52,79.565,238399999.0
2005-01-06 13:09:00,79.558,79.579,79.533,79.545,308699997.0
2005-01-06 13:10:00,79.54,79.55,79.525,79.538,183100001.0
2005-01-06 13:11:00,79.539,79.547,79.518,79.547,145699998.0
2005-01-06 13:12:00,79.541,79.576,79.52,79.576,190999999.0
2005-01-06 13:13:00,79.564,79.573,79.543,79.57,104800002.0
2005-01-06 13:14:00,79.574,79.574,79.534,79.543,152399998.0
2005-01-06 13:15:00,79.541,79.56,79.521,79.54,308800000.0
2005-01-06 13:16:00,79.564,79.567,79.536,79.548,311999997.0
2005-01-06 13:17:00,79.536,79.592,79.536,79.592,216000003.0
2005-01-06 13:18:00,79.574,79.593,79.567,79.575,172399996.0
2005-01-06 13:19:00,79.587,79.608,79.573,79.573,246800000.0
2005-01-06 13:20:00,79.578,79.608,79.558,79.608,182799997.0
2005-01-06 13:21:00,79.597,79.616,79.568,79.58,251400000.0
2005-01-06 13:22:00,79.575,79.597,79.532,79.565,313899999.0
2005-01-06 13:23:00,79.558,79.581,79.54,79.566,224700000.0
2005-01-06 13:24:00,79.546,79.561,79.523,79.54,264800000.0
2005-01-06 13:25:00,79.563,79.573,79.549,79.561,201899999.0
2005-01-06 13:26:00,79.582,79.585,79.552,79.57,164999996.0
2005-01-06 13:27:00,79.57,79.584,79.543,79.561,310299996.0
2005-01-06 13:28:00,79.547,79.576,79.539,79.546,296300002.0
2005-01-06 13:29:00,79.545,79.575,79.545,79.571,143600001.0
2005-01-06 13:30:00,79.542,79.576,79.542,79.564,129400000.0
2005-01-06 13:31:00,79.564,79.582,79.548,79.577,291099998.0
2005-01-06 13:32:00,79.551,79.574,79.529,79.553,134600002.0
2005-01-06 13:33:00,79.572,79.597,79.545,79.572,176699996.0
2005-01-06 13:34:00,79.597,79.599,79.572,79.572,323399997.0
2005-01-06 13:35:00,79.58,79.58,79.55,79.561,152300001.0
2005-01-06 13:36:00,79.584,79.601,79.542,79.542,277200000.0
2005-01-06 13:37:00,79.549,79.598,79.535,79.555,249599997.0
2005-01-06 13:38:00,79.541,79.581,79.539,79.574,210899998.0
2005-01-06 13:39:00,79.582,79.607,79.57,79.591,180099999.0
2005-01-06 13:40:00,79.591,79.625,79.581,79.625,261399998.0
2005-01-06 13:41:00,79.608,79.626,79.581,79.595,176700002.0
2005-01-06 13:42:00,79.601,79.638,79.584,79.603,259499992.0
2005-01-06 13:43:00,79.639,79.685,79.639,79.675,210700000.0
2005-01-06 13:44:00,79.707,79.77,79.707,79.77,217500000.0
2005-01-06 13:45:00,79.773,79.802,79.735,79.763,273700003.0
2005-01-06 13:46:00,79.753,79.798,79.749,79.774,222900000.0
2005-01-06 13:47:00,79.758,79.758,79.729,79.732,180299999.0
2005-01-06 13:48:00,79.762,79.778,79.742,79.756,175100001.0
2005-01-06 13:49:00,79.797,79.812,79.753,79.753,187400000.0
2005-01-06 13:50:00,79.74,79.798,79.74,79.787,149299998.0
2005-01-06 13:51:00,79.799,79.87,79.799,79.852,255000001.0
2005-01-06 13:52:00,79.836,79.88,79.83,79.854,256900002.0
2005-01-06 13:53:00,79.869,79.869,79.837,79.851,224200000.0
2005-01-06 13:54:00,79.844,79.865,79.83,79.843,149599996.0
2005-01-06 13:55:00,79.819,79.86,79.812,79.822,273599998.0
2005-01-06 13:56:00,79.822,79.837,79.798,79.831,240900000.0
2005-01-06 13:57:00,79.808,79.845,79.808,79.845,237199997.0
2005-01-06 13:58:00,79.817,79.817,79.766,79.768,214799997.0
2005-01-06 13:59:00,79.769,79.788,79.754,79.772,149699999.0
2005-01-06 14:00:00,79.765,79.782,79.741,79.767,170799997.0
2005-01-06 14:01:00,79.723,79.771,79.723,79.767,335000004.0
2005-01-06 14:02:00,79.74,79.777,79.731,79.738,189100001.0
2005-01-06 14:03:00,79.785,79.801,79.736,79.74,187400001.0
2005-01-06 14:04:00,79.779,79.8,79.753,79.8,188100001.0
2005-01-06 14:05:00,79.788,79.82,79.786,79.8,160500000.0
2005-01-06 14:06:00,79.82,79.82,79.778,79.778,228500000.0
2005-01-06 14:07:00,79.781,79.815,79.777,79.803,193100000.0
2005-01-06 14:08:00,79.792,79.81,79.766,79.778,160099998.0
2005-01-06 14:09:00,79.798,79.798,79.762,79.762,218300001.0
2005-01-06 14:10:00,79.766,79.789,79.761,79.763,169400001.0
2005-01-06 14:11:00,79.763,79.781,79.749,79.76,186699999.0
2005-01-06 14:12:00,79.779,79.792,79.769,79.772,166900000.0
2005-01-06 14:13:00,79.738,79.752,79.719,79.725,169500002.0
2005-01-06 14:14:00,79.732,79.759,79.722,79.756,289299999.0
2005-01-06 14:15:00,79.744,79.762,79.732,79.76,209600001.0
2005-01-06 14:16:00,79.74,79.775,79.732,79.761,244600000.0
2005-01-06 14:17:00,79.765,79.776,79.739,79.75,160200000.0
2005-01-06 14:18:00,79.723,79.772,79.723,79.766,216900002.0
2005-01-06 14:19:00,79.776,79.798,79.76,79.795,199599998.0
2005-01-06 14:20:00,79.773,79.79,79.766,79.79,166199999.0
2005-01-06 14:21:00,79.791,79.791,79.758,79.758,72699999.0
2005-01-06 14:22:00,79.753,79.781,79.747,79.768,180799999.0
2005-01-06 14:23:00,79.766,79.766,79.728,79.735,100300000.0
2005-01-06 14:24:00,79.735,79.758,79.727,79.745,203800002.0
2005-01-06 14:25:00,79.717,79.736,79.706,79.725,118199998.0
2005-01-06 14:26:00,79.721,79.742,79.691,79.72,145600001.0
2005-01-06 14:27:00,79.708,79.73,79.706,79.728,147700003.0
2005-01-06 14:28:00,79.719,79.744,79.711,79.737,172899999.0
2005-01-06 14:29:00,79.747,79.758,79.71,79.755,160899999.0
2005-01-06 14:30:00,79.731,79.76,79.724,79.74,308600000.0
2005-01-06 14:31:00,79.741,79.767,79.733,79.766,157299999.0
2005-01-06 14:32:00,79.777,79.79,79.77,79.773,218400001.0
2005-01-06 14:33:00,79.779,79.782,79.748,79.768,224700002.0
2005-01-06 14:34:00,79.762,79.777,79.751,79.769,163100000.0
2005-01-06 14:35:00,79.78,79.791,79.758,79.76,121300000.0
2005-01-06 14:36:00,79.744,79.766,79.727,79.751,151699999.0
2005-01-06 14:37:00,79.751,79.794,79.751,79.782,143700001.0
2005-01-06 14:38:00,79.753,79.78,79.753,79.778,162800000.0
2005-01-06 14:39:00,79.765,79.765,79.738,79.756,95699999.0
2005-01-06 14:40:00,79.721,79.747,79.719,79.733,160999999.0
2005-01-06 14:41:00,79.712,79.779,79.704,79.779,225299999.0
2005-01-06 14:42:00,79.731,79.763,79.731,79.758,171300000.0
2005-01-06 14:43:00,79.758,79.811,79.758,79.788,118600000.0
2005-01-06 14:44:00,79.783,79.8,79.757,79.784,225299998.0
2005-01-06 14:45:00,79.768,79.791,79.762,79.791,249700002.0
2005-01-06 14:46:00,79.766,79.805,79.766,79.79,180000002.0
2005-01-06 14:47:00,79.786,79.806,79.762,79.775,253699997.0
2005-01-06 14:48:00,79.78,79.79,79.76,79.77,128799998.0
2005-01-06 14:49:00,79.755,79.776,79.743,79.76,296999997.0
2005-01-06 14:50:00,79.747,79.77,79.735,79.768,229800002.0
2005-01-06 14:51:00,79.777,79.791,79.752,79.757,182099999.0
2005-01-06 14:52:00,79.786,79.848,79.781,79.848,169900001.0
2005-01-06 14:53:00,79.802,79.82,79.791,79.814,229499996.0
2005-01-06 14:54:00,79.788,79.804,79.77,79.77,199699996.0
2005-01-06 14:55:00,79.78,79.785,79.723,79.737,112000000.0
2005-01-06 14:56:00,79.733,79.77,79.733,79.77,99700000.0
2005-01-06 14:57:00,79.762,79.789,79.749,79.78,161199996.0
2005-01-06 14:58:00,79.758,79.797,79.758,79.797,140799998.0
2005-01-06 14:59:00,79.774,79.802,79.754,79.785,165600001.0
2005-01-06 15:00:00,79.746,79.79,79.744,79.778,209200002.0
2005-01-06 15:01:00,79.784,79.787,79.742,79.742,166899999.0
2005-01-06 15:02:00,79.747,79.76,79.699,79.721,222899999.0
2005-01-06 15:03:00,79.73,79.757,79.714,79.736,184199999.0
2005-01-06 15:04:00,79.702,79.734,79.694,79.707,114700000.0
2005-01-06 15:05:00,79.721,79.754,79.721,79.754,318599997.0
2005-01-06 15:06:00,79.722,79.767,79.721,79.767,206899997.0
2005-01-06 15:07:00,79.754,79.776,79.716,79.77,149500002.0
2005-01-06 15:08:00,79.75,79.788,79.75,79.788,253900001.0
2005-01-06 15:09:00,79.801,79.822,79.765,79.765,270700001.0
2005-01-06 15:10:00,79.781,79.8,79.748,79.783,222399998.0
2005-01-06 15:11:00,79.802,79.824,79.787,79.824,117900000.0
2005-01-06 15:12:00,79.806,79.856,79.793,79.837,243500001.0
2005-01-06 15:13:00,79.869,79.874,79.839,79.839,172399997.0
2005-01-06 15:14:00,79.832,79.865,79.83,79.853,247999996.0
2005-01-06 15:15:00,79.849,79.857,79.833,79.841,193899998.0
2005-01-06 15:16:00,79.842,79.853,79.821,79.824,205999999.0
2005-01-06 15:17:00,79.815,79.859,79.814,79.834,137100002.0
2005-01-06 15:18:00,79.834,79.837,79.812,79.822,273599998.0
2005-01-06 15:19:00,79.836,79.849,79.814,79.824,213700003.0
2005-01-06 15:20:00,79.815,79.848,79.798,79.848,197099994.0
2005-01-06 15:21:00,79.822,79.849,79.809,79.836,210900001.0
2005-01-06 15:22:00,79.823,79.846,79.8,79.804,99300001.0
2005-01-06 15:23:00,79.771,79.793,79.76,79.776,132899997.0
2005-01-06 15:24:00,79.762,79.774,79.712,79.712,226200000.0
2005-01-06 15:25:00,79.753,79.766,79.73,79.759,182700001.0
2005-01-06 15:26:00,79.734,79.759,79.734,79.75,321000004.0
2005-01-06 15:27:00,79.731,79.74,79.702,79.708,168999995.0
2005-01-06 15:28:00,79.709,79.756,79.709,79.756,155100002.0
2005-01-06 15:29:00,79.77,79.772,79.728,79.76,174199999.0
2005-01-06 15:30:00,79.772,79.784,79.732,79.738,182800001.0
2005-01-06 15:31:00,79.713,79.753,79.707,79.73,145599998.0
2005-01-06 15:32:00,79.724,79.724,79.691,79.714,177399997.0
2005-01-06 15:33:00,79.744,79.777,79.742,79.762,110300001.0
2005-01-06 15:34:00,79.772,79.788,79.733,79.75,176999999.0
2005-01-06 15:35:00,79.721,79.753,79.717,79.753,72900001.0
2005-01-06 15:36:00,79.737,79.775,79.734,79.758,163600002.0
2005-01-06 15:37:00,79.761,79.777,79.746,79.775,162400000.0
2005-01-06 15:38:00,79.753,79.767,79.714,79.747,204300000.0
2005-01-06 15:39:00,79.729,79.77,79.728,79.76,196599998.0
2005-01-06 15:40:00,79.707,79.734,79.622,79.734,269699997.0
2005-01-06 15:41:00,79.742,79.78,79.742,79.777,148699998.0
2005-01-06 15:42:00,79.78,79.805,79.771,79.785,182100001.0
2005-01-06 15:43:00,79.797,79.839,79.795,79.826,337299995.0
2005-01-06 15:44:00,79.832,79.837,79.771,79.771,105800000.0
2005-01-06 15:45:00,79.794,79.821,79.771,79.79,243500000.0
2005-01-06 15:46:00,79.797,79.829,79.784,79.795,251999995.0
2005-01-06 15:47:00,79.794,79.822,79.793,79.812,186100003.0
2005-01-06 15:48:00,79.81,79.826,79.785,79.801,348000002.0
2005-01-06 15:49:00,79.797,79.805,79.767,79.8,245099998.0
2005-01-06 15:50:00,79.804,79.81,79.769,79.769,89900000.0
2005-01-06 15:51:00,79.777,79.777,79.749,79.768,238500003.0
2005-01-06 15:52:00,79.749,79.767,79.74,79.763,240500001.0
2005-01-06 15:53:00,79.748,79.766,79.744,79.757,138000000.0
2005-01-06 15:54:00,79.722,79.769,79.722,79.762,176699996.0
2005-01-06 15:55:00,79.738,79.778,79.738,79.757,202399999.0
2005-01-06 15:56:00,79.737,79.767,79.737,79.764,135799998.0
2005-01-06 15:57:00,79.738,79.758,79.728,79.758,138299997.0
2005-01-06 15:58:00,79.762,79.768,79.747,79.749,241699997.0
2005-01-06 15:59:00,79.765,79.773,79.746,79.747,132900000.0
2005-01-06 16:00:00,79.718,79.745,79.701,79.72,247399999.0
2005-01-06 16:01:00,79.709,79.746,79.709,79.727,134700001.0
2005-01-06 16:02:00,79.727,79.739,79.711,79.713,178600001.0
2005-01-06 16:03:00,79.751,79.751,79.711,79.713,207499999.0
2005-01-06 16:04:00,79.715,79.734,79.701,79.72,164999998.0
2005-01-06 16:05:00,79.718,79.738,79.712,79.736,149699998.0
2005-01-06 16:06:00,79.715,79.744,79.709,79.721,161400002.0
2005-01-06 16:07:00,79.716,79.735,79.705,79.705,172900000.0
2005-01-06 16:08:00,79.716,79.732,79.694,79.708,168099998.0
2005-01-06 16:09:00,79.709,79.738,79.709,79.729,200999999.0
2005-01-06 16:10:00,79.713,79.721,79.693,79.696,255300000.0
2005-01-06 16:11:00,79.712,79.72,79.687,79.7,148499999.0
2005-01-06 16:12:00,79.711,79.749,79.711,79.748,120399998.0
2005-01-06 16:13:00,79.764,79.772,79.714,79.714,237800003.0
2005-01-06 16:14:00,79.712,79.761,79.712,79.739,169600001.0
2005-01-06 16:15:00,79.744,79.804,79.744,79.765,188200000.0
2005-01-06 16:16:00,79.812,79.824,79.792,79.798,212400001.0
2005-01-06 16:17:00,79.804,79.842,79.804,79.835,290500002.0
2005-01-06 16:18:00,79.832,79.832,79.762,79.762,179900001.0
2005-01-06 16:19:00,79.785,79.818,79.783,79.807,207200004.0
2005-01-06 16:20:00,79.808,79.818,79.789,79.796,271599995.0
2005-01-06 16:21:00,79.792,79.797,79.768,79.777,238900000.0
2005-01-06 16:22:00,79.797,79.824,79.789,79.792,276799997.0
2005-01-06 16:23:00,79.822,79.822,79.778,79.778,199499997.0
2005-01-06 16:24:00,79.812,79.827,79.794,79.794,112700001.0
2005-01-06 16:25:00,79.791,79.818,79.755,79.771,252200000.0
2005-01-06 16:26:00,79.777,79.796,79.762,79.77,196200000.0
2005-01-06 16:27:00,79.779,79.803,79.762,79.773,241400000.0
2005-01-06 16:28:00,79.759,79.783,79.746,79.756,90199999.0
2005-01-06 16:29:00,79.739,79.764,79.736,79.747,100099999.0
2005-01-06 16:30:00,79.714,79.739,79.705,79.725,283000003.0
2005-01-06 16:31:00,79.717,79.75,79.714,79.738,206400000.0
2005-01-06 16:32:00,79.746,79.751,79.719,79.725,172199996.0
2005-01-06 16:33:00,79.746,79.769,79.74,79.769,124900000.0
2005-01-06 16:34:00,79.774,79.807,79.755,79.791,208000002.0
2005-01-06 16:35:00,79.79,79.798,79.769,79.778,110199999.0
2005-01-06 16:36:00,79.805,79.828,79.78,79.78,185500001.0
2005-01-06 16:37:00,79.789,79.807,79.75,79.772,139500000.0
2005-01-06 16:38:00,79.749,79.785,79.749,79.785,180999999.0
2005-01-06 16:39:00,79.763,79.782,79.749,79.775,263799999.0
2005-01-06 16:40:00,79.795,79.802,79.767,79.772,208900001.0
2005-01-06 16:41:00,79.768,79.781,79.751,79.767,177000003.0
2005-01-06 16:42:00,79.766,79.789,79.747,79.768,277700001.0
2005-01-06 16:43:00,79.779,79.787,79.751,79.778,267600001.0
2005-01-06 16:44:00,79.749,79.801,79.749,79.801,219699997.0
2005-01-06 16:45:00,79.753,79.792,79.751,79.759,135000000.0
2005-01-06 16:46:00,79.77,79.799,79.77,79.798,175100002.0
2005-01-06 16:47:00,79.77,79.823,79.77,79.823,144200001.0
2005-01-06 16:48:00,79.817,79.818,79.784,79.784,213600000.0
2005-01-06 16:49:00,79.822,79.844,79.812,79.819,262199996.0
2005-01-06 16:50:00,79.819,79.848,79.796,79.811,152299999.0
2005-01-06 16:51:00,79.808,79.821,79.794,79.795,120900001.0
2005-01-06 16:52:00,79.782,79.808,79.771,79.808,225800000.0
2005-01-06 16:53:00,79.811,79.83,79.799,79.812,270099997.0
2005-01-06 16:54:00,79.817,79.857,79.803,79.83,146800002.0
2005-01-06 16:55:00,79.819,79.841,79.813,79.833,186400003.0
2005-01-06 16:56:00,79.845,79.872,79.829,79.872,152899999.0
2005-01-06 16:57:00,79.851,79.87,79.842,79.866,284700002.0
2005-01-06 16:58:00,79.855,79.863,79.823,79.832,209800000.0
2005-01-06 16:59:00,79.855,79.867,79.837,79.85,118299998.0
2005-01-06 17:00:00,79.867,79.874,79.838,79.85,183900004.0
2005-01-06 17:01:00,79.829,79.888,79.829,79.856,200899999.0
2005-01-06 17:02:00,79.824,79.859,79.823,79.859,201299998.0
2005-01-06 17:03:00,79.84,79.863,79.817,79.837,267299999.0
2005-01-06 17:04:00,79.82,79.841,79.805,79.82,202700002.0
2005-01-06 17:05:00,79.818,79.846,79.816,79.833,218399999.0
2005-01-06 17:06:00,79.823,79.849,79.812,79.812,252099997.0
2005-01-06 17:07:00,79.83,79.856,79.809,79.841,146499999.0
2005-01-06 17:08:00,79.865,79.869,79.821,79.823,179900001.0
2005-01-06 17:09:00,79.842,79.859,79.804,79.818,200999998.0
2005-01-06 17:10:00,79.863,79.894,79.846,79.852,127599999.0
2005-01-06 17:11:00,79.845,79.874,79.835,79.857,249400000.0
2005-01-06 17:12:00,79.825,79.868,79.825,79.868,151500001.0
2005-01-06 17:13:00,79.871,79.886,79.853,79.871,234999998.0
2005-01-06 17:14:00,79.846,79.856,79.822,79.829,122499999.0
2005-01-06 17:15:00,79.841,79.854,79.824,79.853,273099999.0
2005-01-06 17:16:00,79.848,79.885,79.848,79.872,296100001.0
2005-01-06 17:17:00,79.873,79.873,79.839,79.839,112800002.0
2005-01-06 17:18:00,79.86,79.879,79.847,79.859,126200001.0
2005-01-06 17:19:00,79.854,79.863,79.822,79.839,155999997.0
2005-01-06 17:20:00,79.835,79.878,79.823,79.878,203800001.0
2005-01-06 17:21:00,79.857,79.894,79.851,79.887,356299995.0
2005-01-06 17:22:00,79.905,79.906,79.848,79.85,155899999.0
2005-01-06 17:23:00,79.852,79.885,79.848,79.883,224000002.0
2005-01-06 17:24:00,79.874,79.888,79.851,79.861,215300001.0
2005-01-06 17:25:00,79.834,79.874,79.83,79.874,256200003.0
2005-01-06 17:26:00,79.886,79.944,79.886,79.928,200000001.0
2005-01-06 17:27:00,79.936,79.95,79.919,79.921,180500000.0
2005-01-06 17:28:00,79.898,79.918,79.891,79.906,118400002.0
2005-01-06 17:29:00,79.892,79.9,79.869,79.888,165700000.0
2005-01-06 17:30:00,79.897,79.902,79.84,79.842,247199997.0
2005-01-06 17:31:00,79.847,79.875,79.83,79.853,205399999.0
2005-01-06 17:32:00,79.877,79.9,79.858,79.885,165999998.0
2005-01-06 17:33:00,79.885,79.898,79.852,79.862,305499997.0
2005-01-06 17:34:00,79.878,79.926,79.856,79.899,163999998.0
2005-01-06 17:35:00,79.924,79.941,79.909,79.928,161799999.0
2005-01-06 17:36:00,79.902,79.921,79.869,79.883,135900003.0
2005-01-06 17:37:00,79.88,79.884,79.847,79.868,223400003.0
2005-01-06 17:38:00,79.867,79.881,79.853,79.854,192300003.0
2005-01-06 17:39:00,79.882,79.916,79.882,79.908,171499998.0
2005-01-06 17:40:00,79.885,79.903,79.877,79.903,84600000.0
2005-01-06 17:41:00,79.926,79.985,79.893,79.913,289199998.0
2005-01-06 17:42:00,79.954,79.954,79.908,79.908,166300002.0
2005-01-06 17:43:00,79.894,79.924,79.887,79.91,95399999.0
2005-01-06 17:44:00,79.931,79.959,79.916,79.942,219100000.0
2005-01-06 17:45:00,79.958,79.981,79.939,79.952,265799996.0
2005-01-06 17:46:00,79.945,79.965,79.935,79.945,161599998.0
2005-01-06 17:47:00,79.914,79.949,79.914,79.94,221700001.0
2005-01-06 17:48:00,79.914,79.941,79.912,79.939,161399999.0
2005-01-06 17:49:00,79.937,79.957,79.925,79.948,114000000.0
2005-01-06 17:50:00,79.93,79.978,79.93,79.978,189499999.0
2005-01-06 17:51:00,79.951,79.961,79.935,79.953,162499998.0
2005-01-06 17:52:00,79.977,79.985,79.953,79.953,165400002.0
2005-01-06 17:53:00,79.952,79.952,79.897,79.911,299400000.0
2005-01-06 17:54:00,79.94,79.965,79.938,79.939,142400000.0
2005-01-06 17:55:00,79.943,79.952,79.899,79.899,140000001.0
2005-01-06 17:56:00,79.895,79.923,79.886,79.891,258999998.0
2005-01-06 17:57:00,79.875,79.925,79.875,79.921,126800002.0
2005-01-06 17:58:00,79.91,79.932,79.894,79.894,221299996.0
2005-01-06 17:59:00,79.903,79.94,79.903,79.928,230100002.0
2005-01-06 18:00:00,79.923,79.958,79.891,79.936,303600000.0
2005-01-06 18:01:00,79.972,79.988,79.927,79.965,1217199995.0
2005-01-06 18:02:00,79.959,79.983,79.923,79.948,1795399994.0
2005-01-06 18:03:00,79.85,79.88,79.79,79.84,1762900003.0
2005-01-06 18:04:00,79.964,79.996,79.942,79.982,1762900003.0
2005-01-06 18:05:00,79.956,79.978,79.9,79.91,1770299994.0
2005-01-06 18:06:00,79.903,79.985,79.892,79.946,1813299992.0
2005-01-06 18:07:00,79.929,79.973,79.928,79.934,2145999990.0
2005-01-06 18:08:00,79.938,79.945,79.882,79.882,2054299992.0
2005-01-06 18:09:00,79.856,79.91,79.848,79.857,1672899997.0
2005-01-06 18:10:00,79.843,79.914,79.843,79.908,1741800000.0
2005-01-06 18:11:00,79.926,79.927,79.878,79.878,1008799990.0
2005-01-06 18:12:00,79.872,79.893,79.86,79.861,1102700000.0
2005-01-06 18:13:00,79.876,79.92,79.86,79.891,1618799992.0
2005-01-06 18:14:00,79.896,79.925,79.885,79.923,1586399996.0
2005-01-06 18:15:00,79.85,79.87,79.83,79.85,749300012.0
2005-01-06 18:16:00,79.85,79.85,79.84,79.84,749300012.0
2005-01-06 18:17:00,79.919,79.926,79.888,79.888,749300012.0
2005-01-06 18:18:00,79.905,79.941,79.889,79.916,1250099997.0
2005-01-06 18:19:00,79.904,79.919,79.882,79.899,1634599994.0
2005-01-06 18:20:00,79.897,79.933,79.897,79.923,1568399991.0
2005-01-06 18:21:00,79.902,79.931,79.877,79.894,1426800000.0
2005-01-06 18:22:00,79.919,79.926,79.882,79.905,1630099994.0
2005-01-06 18:23:00,79.9,79.91,79.86,79.9,1772699992.0
2005-01-06 18:24:00,79.937,79.96,79.904,79.916,1772699992.0
2005-01-06 18:25:00,79.85,79.91,79.85,79.91,1618400004.0
2005-01-06 18:26:00,79.896,79.959,79.882,79.902,1618400004.0
2005-01-06 18:27:00,79.926,79.95,79.912,79.95,1362299992.0
2005-01-06 18:28:00,79.922,79.94,79.888,79.903,1096000002.0
2005-01-06 18:29:00,79.898,79.922,79.894,79.911,1242000002.0
2005-01-06 18:30:00,79.887,79.887,79.856,79.871,669600005.0
2005-01-06 18:31:00,79.869,79.869,79.831,79.867,1275299995.0
2005-01-06 18:32:00,79.889,79.926,79.877,79.882,1708200004.0
2005-01-06 18:33:00,79.905,79.94,79.887,79.918,1943399995.0
2005-01-06 18:34:00,79.904,79.925,79.887,79.898,1693299999.0
2005-01-06 18:35:00,79.904,79.928,79.878,79.897,1509799995.0
2005-01-06 18:36:00,79.871,79.902,79.868,79.884,1571400005.0
2005-01-06 18:37:00,79.896,79.896,79.858,79.863,1006400003.0
2005-01-06 18:38:00,79.877,79.892,79.848,79.857,695200002.0
2005-01-06 18:39:00,79.822,79.857,79.818,79.843,460699997.0
2005-01-06 18:40:00,79.858,79.881,79.835,79.863,842299998.0
2005-01-06 18:41:00,79.872,79.886,79.832,79.832,710099998.0
2005-01-06 18:42:00,79.822,79.853,79.813,79.846,740599994.0
2005-01-06 18:43:00,79.852,79.869,79.817,79.865,1368900001.0
2005-01-06 18:44:00,79.84,79.855,79.809,79.829,885000000.0
2005-01-06 18:45:00,79.832,79.838,79.805,79.815,1138599999.0
2005-01-06 18:46:00,79.828,79.858,79.812,79.844,824599998.0
2005-01-06 18:47:00,79.835,79.836,79.809,79.815,507500007.0
2005-01-06 18:48:00,79.814,79.846,79.8,79.84,756800000.0
2005-01-06 18:49:00,79.823,79.857,79.821,79.838,797999997.0
2005-01-06 18:50:00,79.812,79.847,79.81,79.845,1111100002.0
2005-01-06 18:51:00,79.81,79.835,79.804,79.824,396099999.0
2005-01-06 18:52:00,79.814,79.816,79.758,79.779,918099994.0
2005-01-06 18:53:00,79.761,79.772,79.708,79.708,875100001.0
2005-01-06 18:54:00,79.725,79.734,79.696,79.713,951800003.0
2005-01-06 18:55:00,79.715,79.734,79.678,79.708,1007399996.0
2005-01-06 18:56:00,79.723,79.767,79.721,79.731,532399996.0
2005-01-06 18:57:00,79.713,79.752,79.712,79.752,432400001.0
2005-01-06 18:58:00,79.712,79.785,79.712,79.761,1136599997.0
2005-01-06 18:59:00,79.772,79.788,79.757,79.757,829500001.0
2005-01-06 19:00:00,79.765,79.787,79.749,79.76,823600005.0
2005-01-06 19:01:00,79.818,79.849,79.779,79.782,515099999.0
2005-01-06 19:02:00,79.782,79.812,79.779,79.812,355900003.0
2005-01-06 19:03:00,79.801,79.816,79.767,79.767,681400006.0
2005-01-06 19:04:00,79.786,79.826,79.785,79.826,661799998.0
2005-01-06 19:05:00,79.802,79.823,79.765,79.771,351800003.0
2005-01-06 19:06:00,79.803,79.824,79.789,79.79,589400007.0
2005-01-06 19:07:00,79.807,79.831,79.789,79.811,1277800002.0
2005-01-06 19:08:00,79.814,79.833,79.79,79.804,821599991.0
2005-01-06 19:09:00,79.779,79.819,79.779,79.79,700699996.0
2005-01-06 19:10:00,79.79,79.813,79.782,79.8,664000000.0
2005-01-06 19:11:00,79.798,79.822,79.781,79.802,121900000.0
2005-01-06 19:12:00,79.81,79.835,79.794,79.835,330300001.0
2005-01-06 19:13:00,79.806,79.828,79.794,79.822,472900001.0
2005-01-06 19:14:00,79.802,79.818,79.788,79.797,528000002.0
2005-01-06 19:15:00,79.806,79.826,79.784,79.797,626799999.0
2005-01-06 19:16:00,79.788,79.812,79.78,79.796,250900000.0
2005-01-06 19:17:00,79.814,79.86,79.802,79.823,724799997.0
2005-01-06 19:18:00,79.836,79.86,79.82,79.825,528999995.0
2005-01-06 19:19:00,79.857,79.865,79.824,79.848,656699997.0
2005-01-06 19:20:00,79.856,79.857,79.825,79.835,313099997.0
2005-01-06 19:21:00,79.855,79.855,79.82,79.827,313200000.0
2005-01-06 19:22:00,79.846,79.871,79.802,79.844,340700004.0
2005-01-06 19:23:00,79.859,79.874,79.824,79.837,1675799999.0
2005-01-06 19:24:00,79.808,79.867,79.808,79.867,557799998.0
2005-01-06 19:25:00,79.863,79.872,79.815,79.832,886900002.0
2005-01-06 19:26:00,79.839,79.847,79.803,79.824,1383499997.0
2005-01-06 19:27:00,79.804,79.824,79.792,79.807,1168200007.0
2005-01-06 19:28:00,79.788,79.821,79.782,79.815,462900004.0
2005-01-06 19:29:00,79.794,79.826,79.774,79.774,675199995.0
2005-01-06 19:30:00,79.762,79.776,79.731,79.755,718499999.0
2005-01-06 19:31:00,79.736,79.794,79.731,79.763,471700001.0
2005-01-06 19:32:00,79.758,79.771,79.735,79.765,824199994.0
2005-01-06 19:33:00,79.756,79.793,79.743,79.793,446999998.0
2005-01-06 19:34:00,79.77,79.779,79.729,79.729,851100001.0
2005-01-06 19:35:00,79.756,79.756,79.703,79.718,699300000.0
2005-01-06 19:36:00,79.735,79.769,79.721,79.733,552199998.0
2005-01-06 19:37:00,79.723,79.758,79.706,79.707,230199994.0
2005-01-06 19:38:00,79.684,79.732,79.665,79.677,983900002.0
2005-01-06 19:39:00,79.64,79.731,79.64,79.681,853599999.0
2005-01-06 19:40:00,79.714,79.718,79.675,79.675,596299999.0
2005-01-06 19:41:00,79.699,79.733,79.685,79.709,932199997.0
2005-01-06 19:42:00,79.7,79.737,79.699,79.703,535599999.0
2005-01-06 19:43:00,79.72,79.75,79.691,79.718,328500001.0
2005-01-06 19:44:00,79.717,79.749,79.689,79.705,716699994.0
2005-01-06 19:45:00,79.714,79.799,79.714,79.776,496400004.0
2005-01-06 19:46:00,79.788,79.811,79.777,79.797,383900002.0
2005-01-06 19:47:00,79.794,79.821,79.771,79.787,223900000.0
2005-01-06 19:48:00,79.804,79.843,79.789,79.795,846599998.0
2005-01-06 19:49:00,79.767,79.786,79.726,79.744,624799994.0
2005-01-06 19:50:00,79.773,79.801,79.757,79.768,355399997.0
2005-01-06 19:51:00,79.745,79.81,79.735,79.787,269100005.0
2005-01-06 19:52:00,79.808,79.823,79.777,79.805,466900001.0
2005-01-06 19:53:00,79.799,79.838,79.788,79.828,747500001.0
2005-01-06 19:54:00,79.802,79.834,79.796,79.82,778100002.0
2005-01-06 19:55:00,79.813,79.823,79.78,79.791,353900000.0
2005-01-06 19:56:00,79.783,79.823,79.777,79.823,476899999.0
2005-01-06 19:57:00,79.823,79.823,79.767,79.774,333600003.0
2005-01-06 19:58:00,79.758,79.822,79.753,79.795,852100004.0
2005-01-06 19:59:00,79.801,79.82,79.783,79.793,798700007.0
2005-01-06 20:00:00,79.782,79.805,79.763,79.799,392699999.0
2005-01-06 20:01:00,79.767,79.8,79.762,79.785,517099997.0
2005-01-06 20:02:00,79.773,79.773,79.735,79.736,773199997.0
2005-01-06 20:03:00,79.746,79.768,79.739,79.762,433999999.0
2005-01-06 20:04:00,79.778,79.793,79.73,79.765,287600003.0
2005-01-06 20:05:00,79.773,79.773,79.723,79.753,774299998.0
2005-01-06 20:06:00,79.744,79.793,79.735,79.766,826000005.0
2005-01-06 20:07:00,79.773,79.788,79.747,79.748,699899994.0
2005-01-06 20:08:00,79.747,79.751,79.721,79.724,451899996.0
2005-01-06 20:09:00,79.732,79.732,79.7,79.7,602999992.0
2005-01-06 20:10:00,79.746,79.77,79.736,79.744,888200000.0
2005-01-06 20:11:00,79.756,79.766,79.724,79.743,884299991.0
2005-01-06 20:12:00,79.691,79.757,79.691,79.717,1579200001.0
2005-01-06 20:13:00,79.749,79.764,79.723,79.738,687599997.0
2005-01-06 20:14:00,79.784,79.791,79.761,79.772,517600002.0
2005-01-06 20:15:00,79.763,79.765,79.739,79.757,776800003.0
2005-01-06 20:16:00,79.737,79.788,79.737,79.784,636299997.0
2005-01-06 20:17:00,79.759,79.779,79.751,79.767,370299998.0
2005-01-06 20:18:00,79.754,79.781,79.751,79.774,85800000.0
2005-01-06 20:19:00,79.787,79.799,79.759,79.785,303999995.0
2005-01-06 20:20:00,79.731,79.822,79.731,79.822,752399999.0
2005-01-06 20:21:00,79.801,79.819,79.775,79.785,483399998.0
2005-01-06 20:22:00,79.769,79.79,79.749,79.775,823500005.0
2005-01-06 20:23:00,79.778,79.779,79.743,79.756,598699992.0
2005-01-06 20:24:00,79.746,79.784,79.745,79.759,429799999.0
2005-01-06 20:25:00,79.78,79.78,79.742,79.75,552699999.0
2005-01-06 20:26:00,79.765,79.806,79.752,79.752,456599999.0
2005-01-06 20:27:00,79.786,79.8,79.761,79.782,379899993.0
2005-01-06 20:28:00,79.767,79.803,79.744,79.775,1367599999.0
2005-01-06 20:29:00,79.731,79.805,79.723,79.772,1599299991.0
2005-01-06 20:30:00,79.783,79.791,79.736,79.77,1419899990.0
2005-01-06 20:31:00,79.808,79.812,79.762,79.791,1237499988.0
2005-01-06 20:32:00,79.789,79.807,79.765,79.765,1061699992.0
2005-01-06 20:33:00,79.766,79.802,79.75,79.802,617899997.0
2005-01-06 20:34:00,79.764,79.797,79.749,79.796,447200001.0
2005-01-06 20:35:00,79.784,79.796,79.753,79.761,421500002.0
2005-01-06 20:36:00,79.793,79.822,79.773,79.807,479100002.0
2005-01-06 20:37:00,79.778,79.828,79.778,79.815,528000001.0
2005-01-06 20:38:00,79.844,79.858,79.802,79.826,923000004.0
2005-01-06 20:39:00,79.815,79.83,79.794,79.796,623199999.0
2005-01-06 20:40:00,79.779,79.8,79.766,79.787,1673299993.0
2005-01-06 20:41:00,79.788,79.799,79.774,79.788,964699992.0
2005-01-06 20:42:00,79.784,79.81,79.769,79.783,999999999.0
2005-01-06 20:43:00,79.79,79.79,79.761,79.761,789499998.0
2005-01-06 20:44:00,79.779,79.803,79.768,79.792,926299995.0
2005-01-06 20:45:00,79.828,79.828,79.752,79.77,735599995.0
2005-01-06 20:46:00,79.77,79.803,79.759,79.803,561700002.0
2005-01-06 20:47:00,79.776,79.781,79.754,79.763,1228700002.0
2005-01-06 20:48:00,79.783,79.813,79.773,79.811,724999996.0
2005-01-06 20:49:00,79.802,79.81,79.773,79.791,489400004.0
2005-01-06 20:50:00,79.798,79.842,79.763,79.814,1087299999.0
2005-01-06 20:51:00,79.809,79.851,79.8,79.83,658699990.0
2005-01-06 20:52:00,79.845,79.845,79.811,79.819,394099999.0
2005-01-06 20:53:00,79.85,79.852,79.812,79.812,1080799996.0
2005-01-06 20:54:00,79.842,79.842,79.801,79.801,418899999.0
2005-01-06 20:55:00,79.816,79.841,79.798,79.822,1277300003.0
2005-01-06 20:56:00,79.815,79.863,79.815,79.863,662400003.0
2005-01-06 20:57:00,79.797,79.821,79.769,79.809,791100000.0
2005-01-06 20:58:00,79.8,79.825,79.781,79.805,1218699995.0
2005-01-06 20:59:00,79.773,79.822,79.773,79.796,958599999.0
2005-01-06 21:00:00,79.779,79.805,79.766,79.774,1000199998.0
2005-01-06 21:01:00,79.792,79.809,79.762,79.775,1117699991.0
2005-01-06 21:02:00,79.799,79.814,79.778,79.778,446199995.0
2005-01-06 21:03:00,79.831,79.831,79.773,79.777,302200004.0
2005-01-06 21:04:00,79.795,79.855,79.795,79.818,316900001.0
2005-01-06 21:05:00,79.793,79.855,79.793,79.846,729199997.0
2005-01-06 21:06:00,79.833,79.842,79.802,79.815,542199997.0
2005-01-06 21:07:00,79.807,79.842,79.78,79.78,632900003.0
2005-01-06 21:08:00,79.844,79.854,79.813,79.815,853299999.0
2005-01-06 21:09:00,79.793,79.833,79.767,79.804,351399999.0
2005-01-06 21:10:00,79.798,79.809,79.746,79.777,756100000.0
2005-01-06 21:11:00,79.809,79.852,79.799,79.846,679000001.0
2005-01-06 21:12:00,79.848,79.856,79.826,79.839,353199998.0
2005-01-06 21:13:00,79.86,79.873,79.813,79.813,373200000.0
2005-01-06 21:14:00,79.831,79.866,79.809,79.828,712300000.0
2005-01-06 21:15:00,79.848,79.862,79.815,79.822,867600003.0
2005-01-06 21:16:00,79.812,79.843,79.812,79.835,727399991.0
2005-01-06 21:17:00,79.814,79.836,79.796,79.813,1095800001.0
2005-01-06 21:18:00,79.788,79.847,79.782,79.831,551999996.0
2005-01-06 21:19:00,79.808,79.832,79.796,79.801,820699999.0
2005-01-06 21:20:00,79.766,79.81,79.764,79.81,1165900000.0
2005-01-06 21:21:00,79.815,79.816,79.791,79.798,681500001.0
2005-01-06 21:22:00,79.791,79.821,79.783,79.819,843200004.0
2005-01-06 21:23:00,79.82,79.823,79.79,79.795,673700000.0
2005-01-06 21:24:00,79.797,79.828,79.792,79.822,787900001.0
2005-01-06 21:25:00,79.785,79.82,79.781,79.818,1085500000.0
2005-01-06 21:26:00,79.817,79.856,79.802,79.826,337900001.0
2005-01-06 21:27:00,79.835,79.856,79.809,79.825,441499997.0
2005-01-06 21:28:00,79.834,79.856,79.822,79.85,457699998.0
2005-01-06 21:29:00,79.807,79.858,79.807,79.856,419100001.0
2005-01-06 21:30:00,79.826,79.851,79.806,79.81,340300005.0
2005-01-06 21:31:00,79.846,79.867,79.835,79.853,234799999.0
2005-01-06 21:32:00,79.838,79.852,79.801,79.82,353099996.0
2005-01-06 21:33:00,79.806,79.837,79.798,79.81,496599998.0
2005-01-06 21:34:00,79.838,79.84,79.807,79.807,207100002.0
2005-01-06 21:35:00,79.797,79.832,79.797,79.812,474699998.0
2005-01-06 21:36:00,79.818,79.844,79.809,79.815,494399998.0
2005-01-06 21:37:00,79.818,79.846,79.81,79.825,574699998.0
2005-01-06 21:38:00,79.805,79.838,79.805,79.833,269400000.0
2005-01-06 21:39:00,79.825,79.846,79.811,79.832,343100000.0
2005-01-06 21:40:00,79.811,79.844,79.807,79.822,335900000.0
2005-01-06 21:41:00,79.802,79.83,79.793,79.809,411300005.0
2005-01-06 21:42:00,79.803,79.812,79.772,79.797,252399997.0
2005-01-06 21:43:00,79.807,79.838,79.799,79.838,410799996.0
2005-01-06 21:44:00,79.83,79.847,79.805,79.831,932599999.0
2005-01-06 21:45:00,79.8,79.827,79.78,79.827,447300001.0
2005-01-06 21:46:00,79.8,79.83,79.8,79.815,151399999.0
2005-01-06 21:47:00,79.818,79.838,79.804,79.804,381100000.0
2005-01-06 21:48:00,79.815,79.834,79.794,79.803,730800002.0
2005-01-06 21:49:00,79.827,79.84,79.799,79.807,282000001.0
2005-01-06 21:50:00,79.859,79.859,79.825,79.827,128400000.0
2005-01-06 21:51:00,79.841,79.881,79.831,79.844,322400001.0
2005-01-06 21:52:00,79.837,79.867,79.836,79.867,139500000.0
2005-01-06 21:53:00,79.86,79.88,79.856,79.872,473000002.0
2005-01-06 21:54:00,79.867,79.926,79.852,79.895,244499996.0
2005-01-06 21:55:00,79.932,79.943,79.9,79.9,262799999.0
2005-01-06 21:56:00,79.895,79.919,79.888,79.907,231300001.0
2005-01-06 21:57:00,79.918,79.919,79.864,79.864,99000000.0
2005-01-06 21:58:00,79.847,79.868,79.847,79.865,121600000.0
2005-01-06 21:59:00,79.864,79.902,79.864,79.882,435700000.0
2005-01-06 22:00:00,79.892,79.906,79.856,79.856,561200003.0
2005-01-06 22:01:00,79.841,79.886,79.835,79.841,773200007.0
2005-01-06 22:02:00,79.809,79.841,79.781,79.841,690200005.0
2005-01-06 22:03:00,79.841,79.868,79.791,79.815,377099999.0
2005-01-06 22:04:00,79.827,79.852,79.806,79.807,700500004.0
2005-01-06 22:05:00,79.768,79.827,79.768,79.8,161900002.0
2005-01-06 22:06:00,79.795,79.795,79.753,79.77,232200001.0
2005-01-06 22:07:00,79.765,79.778,79.738,79.778,201499998.0
2005-01-06 22:08:00,79.753,79.783,79.737,79.751,266200002.0
2005-01-06 22:09:00,79.756,79.781,79.735,79.751,200900003.0
2005-01-06 22:10:00,79.753,79.775,79.735,79.767,170499999.0
2005-01-06 22:11:00,79.748,79.792,79.746,79.773,440700001.0
2005-01-06 22:12:00,79.765,79.789,79.751,79.789,327099996.0
2005-01-06 22:13:00,79.782,79.798,79.746,79.76,405200000.0
2005-01-06 22:14:00,79.722,79.784,79.722,79.768,218600001.0
2005-01-06 22:15:00,79.771,79.793,79.759,79.779,194900000.0
2005-01-06 22:16:00,79.789,79.789,79.748,79.765,569299999.0
2005-01-06 22:17:00,79.788,79.788,79.756,79.756,154600000.0
2005-01-06 22:18:00,79.793,79.793,79.76,79.77,391899995.0
2005-01-06 22:19:00,79.759,79.785,79.746,79.768,350999997.0
2005-01-06 22:20:00,79.741,79.778,79.731,79.756,160800000.0
2005-01-06 22:21:00,79.774,79.784,79.756,79.764,237900000.0
2005-01-06 22:22:00,79.785,79.806,79.776,79.786,326199999.0
2005-01-06 22:23:00,79.782,79.808,79.762,79.789,431900002.0
2005-01-06 22:24:00,79.797,79.832,79.772,79.783,276100001.0
2005-01-06 22:25:00,79.782,79.794,79.762,79.766,188900001.0
2005-01-06 22:26:00,79.777,79.8,79.758,79.781,71000000.0
2005-01-06 22:27:00,79.785,79.807,79.767,79.782,864199997.0
2005-01-06 22:28:00,79.783,79.818,79.751,79.818,324000000.0
2005-01-06 22:29:00,79.823,79.851,79.792,79.834,298300000.0
2005-01-06 22:30:00,79.849,79.849,79.802,79.814,132599999.0
2005-01-06 22:31:00,79.815,79.819,79.766,79.786,494899997.0
2005-01-06 22:32:00,79.83,79.838,79.794,79.813,317900002.0
2005-01-06 22:33:00,79.842,79.854,79.794,79.794,588100000.0
2005-01-06 22:34:00,79.813,79.848,79.791,79.842,580999998.0
2005-01-06 22:35:00,79.82,79.854,79.815,79.854,263999995.0
2005-01-06 22:36:00,79.852,79.888,79.85,79.875,353599997.0
2005-01-06 22:37:00,79.874,79.889,79.855,79.882,187199999.0
2005-01-06 22:38:00,79.828,79.88,79.814,79.88,194099997.0
2005-01-06 22:39:00,79.86,79.875,79.844,79.853,225299999.0
2005-01-06 22:40:00,79.826,79.868,79.826,79.868,275600003.0
2005-01-06 22:41:00,79.867,79.899,79.852,79.863,208900001.0
2005-01-06 22:42:00,79.864,79.901,79.852,79.897,185100000.0
2005-01-06 22:43:00,79.861,79.879,79.826,79.835,294999998.0
2005-01-06 22:44:00,79.815,79.858,79.815,79.843,438899997.0
2005-01-06 22:45:00,79.821,79.858,79.799,79.827,477000000.0
2005-01-06 22:46:00,79.844,79.856,79.782,79.782,198700000.0
2005-01-06 22:47:00,79.828,79.831,79.79,79.79,305100000.0
2005-01-06 22:48:00,79.815,79.822,79.771,79.775,342199999.0
2005-01-06 22:49:00,79.809,79.822,79.783,79.79,220799997.0
2005-01-06 22:50:00,79.787,79.828,79.772,79.795,248599999.0
2005-01-06 22:51:00,79.803,79.842,79.79,79.807,230799995.0
2005-01-06 22:52:00,79.811,79.845,79.803,79.83,189100003.0
2005-01-06 22:53:00,79.842,79.842,79.786,79.804,684799996.0
2005-01-06 22:54:00,79.847,79.847,79.804,79.81,329699998.0
2005-01-06 22:55:00,79.824,79.85,79.812,79.835,298700004.0
2005-01-06 22:56:00,79.824,79.868,79.821,79.868,183500001.0
2005-01-06 22:57:00,79.868,79.868,79.794,79.821,399999995.0
2005-01-06 22:58:00,79.837,79.867,79.807,79.858,140900002.0
2005-01-06 22:59:00,79.812,79.865,79.758,79.82,447699998.0
2005-01-06 23:00:00,79.853,79.866,79.831,79.858,229300001.0
2005-01-06 23:01:00,79.837,79.87,79.791,79.87,183399997.0
2005-01-06 23:02:00,79.848,79.88,79.841,79.88,206300000.0
2005-01-06 23:03:00,79.878,79.878,79.834,79.834,292300003.0
2005-01-06 23:04:00,79.866,79.874,79.831,79.831,287699999.0
2005-01-06 23:05:00,79.842,79.845,79.812,79.812,124000002.0
2005-01-06 23:06:00,79.865,79.876,79.843,79.858,298700002.0
2005-01-06 23:07:00,79.877,79.877,79.84,79.848,262700003.0
2005-01-06 23:08:00,79.855,79.87,79.836,79.855,141300000.0
2005-01-06 23:09:00,79.87,79.886,79.827,79.843,179699997.0
2005-01-06 23:10:00,79.869,79.882,79.847,79.873,179700000.0
2005-01-06 23:11:00,79.871,79.885,79.856,79.871,187900001.0
2005-01-06 23:12:00,79.837,79.886,79.837,79.886,202099998.0
2005-01-06 23:13:00,79.84,79.863,79.825,79.838,58400000.0
2005-01-06 23:14:00,79.831,79.853,79.831,79.853,202699999.0
2005-01-06 23:15:00,79.836,79.858,79.82,79.837,212699997.0
2005-01-06 23:16:00,79.838,79.862,79.827,79.844,313399999.0
2005-01-06 23:17:00,79.845,79.865,79.823,79.843,170099998.0
2005-01-06 23:18:00,79.814,79.848,79.813,79.834,211999999.0
2005-01-06 23:19:00,79.849,79.849,79.816,79.827,115600000.0
2005-01-06 23:20:00,79.82,79.836,79.802,79.829,210500000.0
2005-01-06 23:21:00,79.824,79.851,79.8,79.804,91899999.0
2005-01-06 23:22:00,79.841,79.854,79.824,79.852,220199997.0
2005-01-06 23:23:00,79.88,79.88,79.8,79.8,315800003.0
2005-01-06 23:24:00,79.834,79.857,79.814,79.846,170699996.0
2005-01-06 23:25:00,79.811,79.857,79.808,79.857,144999999.0
2005-01-06 23:26:00,79.824,79.867,79.815,79.825,105400001.0
2005-01-06 23:27:00,79.845,79.855,79.83,79.839,162099998.0
2005-01-06 23:28:00,79.812,79.85,79.812,79.836,155199999.0
2005-01-06 23:29:00,79.825,79.859,79.814,79.859,115600000.0
2005-01-06 23:30:00,79.84,79.867,79.818,79.84,272400006.0
2005-01-06 23:31:00,79.797,79.857,79.797,79.834,219500000.0
2005-01-06 23:32:00,79.818,79.862,79.806,79.846,210899997.0
2005-01-06 23:33:00,79.851,79.863,79.823,79.839,192599999.0
2005-01-06 23:34:00,79.798,79.832,79.798,79.8,289499996.0
2005-01-06 23:35:00,79.839,79.856,79.827,79.828,217699998.0
2005-01-06 23:36:00,79.822,79.847,79.815,79.846,281799997.0
2005-01-06 23:37:00,79.849,79.867,79.812,79.834,201200000.0
2005-01-06 23:38:00,79.824,79.828,79.799,79.799,202000001.0
2005-01-06 23:39:00,79.832,79.854,79.764,79.82,221500000.0
2005-01-06 23:40:00,79.844,79.844,79.816,79.818,324399997.0
2005-01-06 23:41:00,79.814,79.851,79.805,79.84,382799994.0
2005-01-06 23:42:00,79.832,79.847,79.818,79.842,296299994.0
2005-01-06 23:43:00,79.816,79.873,79.802,79.852,234100004.0
2005-01-06 23:44:00,79.867,79.882,79.849,79.863,154999999.0
2005-01-06 23:45:00,79.851,79.875,79.839,79.843,320999998.0
2005-01-06 23:46:00,79.86,79.885,79.851,79.864,186600001.0
2005-01-06 23:47:00,79.852,79.87,79.839,79.861,117499998.0
2005-01-06 23:48:00,79.833,79.859,79.828,79.836,277300000.0
2005-01-06 23:49:00,79.837,79.841,79.812,79.824,125200000.0
2005-01-06 23:50:00,79.805,79.858,79.805,79.858,226899995.0
2005-01-06 23:51:00,79.825,79.846,79.8,79.813,120299999.0
2005-01-06 23:52:00,79.865,79.866,79.827,79.84,182300001.0
2005-01-06 23:53:00,79.854,79.876,79.84,79.861,162899998.0
2005-01-06 23:54:00,79.859,79.872,79.835,79.845,252000003.0
2005-01-06 23:55:00,79.884,79.884,79.851,79.862,182500000.0
2005-01-06 23:56:00,79.845,79.872,79.843,79.872,140000002.0
2005-01-06 23:57:00,79.845,79.851,79.822,79.832,145600001.0
2005-01-06 23:58:00,79.82,79.85,79.82,79.85,242400000.0
2005-01-06 23:59:00,79.83,79.845,79.813,79.813,270999999.0
2005-01-07 00:00:00,79.845,79.89,79.841,79.887,173199997.0
2005-01-07 00:01:00,79.907,79.907,79.852,79.859,232900000.0
2005-01-07 00:02:00,79.882,79.903,79.872,79.876,139199999.0
2005-01-07 00:03:00,79.889,79.908,79.856,79.856,184800000.0
2005-01-07 00:04:00,79.877,79.891,79.845,79.883,122099998.0
2005-01-07 00:05:00,79.855,79.904,79.855,79.882,168900001.0
2005-01-07 00:06:00,79.892,79.915,79.882,79.889,94000000.0
2005-01-07 00:07:00,79.879,79.909,79.871,79.878,162499999.0
2005-01-07 00:08:00,79.885,79.9,79.859,79.859,142200001.0
2005-01-07 00:09:00,79.888,79.904,79.863,79.886,151499998.0
2005-01-07 00:10:00,79.879,79.941,79.847,79.924,211999999.0
2005-01-07 00:11:00,79.91,79.918,79.883,79.883,238300001.0
2005-01-07 00:12:00,79.898,79.92,79.886,79.901,105900003.0
2005-01-07 00:13:00,79.895,79.917,79.873,79.902,225199998.0
2005-01-07 00:14:00,79.944,79.944,79.891,79.891,214600000.0
2005-01-07 00:15:00,79.909,79.936,79.899,79.915,122500000.0
2005-01-07 00:16:00,79.92,79.949,79.92,79.949,236999995.0
2005-01-07 00:17:00,79.927,79.957,79.925,79.938,155200000.0
2005-01-07 00:18:00,79.919,79.941,79.897,79.913,313699997.0
2005-01-07 00:19:00,79.96,79.964,79.929,79.934,156800000.0
2005-01-07 00:20:00,79.938,79.981,79.938,79.973,152000001.0
2005-01-07 00:21:00,79.951,79.986,79.938,79.944,202800000.0
2005-01-07 00:22:00,79.957,79.981,79.951,79.981,254800000.0
2005-01-07 00:23:00,79.982,80.008,79.968,79.98,289199999.0
2005-01-07 00:24:00,80.005,80.015,79.978,79.978,210000002.0
2005-01-07 00:25:00,80.024,80.028,79.99,79.99,113599999.0
2005-01-07 00:26:00,79.992,80.0,79.958,79.972,142400000.0
2005-01-07 00:27:00,79.992,79.996,79.948,79.957,192399999.0
2005-01-07 00:28:00,79.942,79.972,79.939,79.972,283799999.0
2005-01-07 00:29:00,79.977,79.978,79.945,79.978,203699996.0
2005-01-07 00:30:00,79.972,79.991,79.956,79.985,231699999.0
2005-01-07 00:31:00,79.974,79.992,79.963,79.963,156599998.0
2005-01-07 00:32:00,79.904,79.964,79.864,79.952,161799999.0
2005-01-07 00:33:00,79.965,79.968,79.931,79.931,142099998.0
2005-01-07 00:34:00,79.945,79.968,79.941,79.958,141800001.0
2005-01-07 00:35:00,79.944,79.951,79.924,79.924,130700002.0
2005-01-07 00:36:00,79.935,79.955,79.933,79.95,211799996.0
2005-01-07 00:37:00,79.911,79.948,79.911,79.934,233999998.0
2005-01-07 00:38:00,79.915,79.944,79.905,79.915,346099998.0
2005-01-07 00:39:00,79.902,79.935,79.902,79.935,112200000.0
2005-01-07 00:40:00,79.91,79.955,79.901,79.928,180800001.0
2005-01-07 00:41:00,79.938,79.953,79.914,79.929,172199999.0
2005-01-07 00:42:00,79.922,79.966,79.922,79.947,269100000.0
2005-01-07 00:43:00,79.942,79.966,79.923,79.944,175299999.0
2005-01-07 00:44:00,79.938,79.988,79.938,79.988,194200003.0
2005-01-07 00:45:00,79.972,79.972,79.933,79.933,113200000.0
2005-01-07 00:46:00,79.962,79.962,79.943,79.946,64700000.0
2005-01-07 00:47:00,79.951,79.975,79.939,79.953,82400001.0
2005-01-07 00:48:00,79.944,79.978,79.944,79.969,183700000.0
2005-01-07 00:49:00,79.939,79.946,79.831,79.843,140300000.0
2005-01-07 00:50:00,79.874,79.967,79.874,79.935,171400001.0
2005-01-07 00:51:00,79.957,79.975,79.931,79.931,174000000.0
2005-01-07 00:52:00,79.983,79.99,79.962,79.962,81100000.0
2005-01-07 00:53:00,79.948,79.967,79.925,79.927,196200002.0
2005-01-07 00:54:00,79.935,79.951,79.918,79.927,242599999.0
2005-01-07 00:55:00,79.924,79.949,79.921,79.944,289000001.0
2005-01-07 00:56:00,79.941,79.965,79.901,79.913,177499999.0
2005-01-07 00:57:00,79.932,79.935,79.895,79.895,180499997.0
2005-01-07 00:58:00,79.912,79.923,79.887,79.899,233499999.0
2005-01-07 00:59:00,79.891,79.908,79.87,79.907,191599999.0
2005-01-07 01:00:00,79.865,79.902,79.823,79.837,278000001.0
2005-01-07 01:01:00,79.824,79.872,79.819,79.872,162899999.0
2005-01-07 01:02:00,79.846,79.883,79.846,79.878,177499998.0
2005-01-07 01:03:00,79.876,79.898,79.835,79.849,156600000.0
2005-01-07 01:04:00,79.883,79.896,79.853,79.868,174300003.0
2005-01-07 01:05:00,79.862,79.878,79.851,79.864,129099999.0
2005-01-07 01:06:00,79.895,79.906,79.88,79.882,178199998.0
2005-01-07 01:07:00,79.914,79.914,79.859,79.868,82000001.0
2005-01-07 01:08:00,79.85,79.891,79.849,79.891,298899998.0
2005-01-07 01:09:00,79.876,79.893,79.86,79.867,247900002.0
2005-01-07 01:10:00,79.852,79.895,79.842,79.878,147300000.0
2005-01-07 01:11:00,79.874,79.877,79.849,79.849,200599997.0
2005-01-07 01:12:00,79.87,79.883,79.845,79.86,116100000.0
2005-01-07 01:13:00,79.861,79.89,79.861,79.89,197100000.0
2005-01-07 01:14:00,79.884,79.888,79.859,79.869,281099999.0
2005-01-07 01:15:00,79.876,79.886,79.857,79.878,179799997.0
2005-01-07 01:16:00,79.893,79.893,79.857,79.857,127899999.0
2005-01-07 01:17:00,79.874,79.892,79.841,79.856,244599998.0
2005-01-07 01:18:00,79.872,79.903,79.855,79.876,92400000.0
2005-01-07 01:19:00,79.879,79.927,79.879,79.901,253299998.0
2005-01-07 01:20:00,79.894,79.912,79.877,79.89,140200000.0
2005-01-07 01:21:00,79.917,79.929,79.896,79.91,159000000.0
2005-01-07 01:22:00,79.912,79.913,79.882,79.89,188199998.0
2005-01-07 01:23:00,79.895,79.925,79.879,79.888,225400000.0
2005-01-07 01:24:00,79.881,79.915,79.881,79.891,184800000.0
2005-01-07 01:25:00,79.876,79.912,79.872,79.89,256199999.0
2005-01-07 01:26:00,79.901,79.909,79.879,79.879,330099996.0
2005-01-07 01:27:00,79.911,79.923,79.88,79.885,112400001.0
2005-01-07 01:28:00,79.887,79.907,79.869,79.888,185500000.0
2005-01-07 01:29:00,79.865,79.87,79.836,79.842,188300000.0
2005-01-07 01:30:00,79.876,79.882,79.852,79.86,218199996.0
2005-01-07 01:31:00,79.88,79.896,79.833,79.833,418200004.0
2005-01-07 01:32:00,79.827,79.869,79.827,79.855,263600002.0
2005-01-07 01:33:00,79.855,79.858,79.828,79.838,168900001.0
2005-01-07 01:34:00,79.838,79.864,79.815,79.847,252700002.0
2005-01-07 01:35:00,79.855,79.858,79.83,79.83,159800002.0
2005-01-07 01:36:00,79.838,79.868,79.838,79.868,168599999.0
2005-01-07 01:37:00,79.856,79.858,79.831,79.846,132900001.0
2005-01-07 01:38:00,79.842,79.861,79.831,79.842,169600001.0
2005-01-07 01:39:00,79.848,79.871,79.831,79.849,75899999.0
2005-01-07 01:40:00,79.834,79.877,79.825,79.87,252200000.0
2005-01-07 01:41:00,79.862,79.877,79.84,79.857,122100001.0
2005-01-07 01:42:00,79.892,79.892,79.838,79.838,161100002.0
2005-01-07 01:43:00,79.833,79.86,79.829,79.837,147799999.0
2005-01-07 01:44:00,79.832,79.871,79.828,79.844,142700000.0
2005-01-07 01:45:00,79.84,79.858,79.82,79.856,202200001.0
2005-01-07 01:46:00,79.872,79.904,79.859,79.872,262199998.0
2005-01-07 01:47:00,79.867,79.906,79.863,79.905,245000004.0
2005-01-07 01:48:00,79.882,79.883,79.847,79.853,172900002.0
2005-01-07 01:49:00,79.883,79.925,79.862,79.883,196200001.0
2005-01-07 01:50:00,79.91,79.921,79.893,79.908,165899998.0
2005-01-07 01:51:00,79.929,79.935,79.902,79.913,146099998.0
2005-01-07 01:52:00,79.936,79.957,79.927,79.952,178800000.0
2005-01-07 01:53:00,79.943,79.954,79.927,79.939,239099997.0
2005-01-07 01:54:00,79.932,79.958,79.924,79.925,157800003.0
2005-01-07 01:55:00,79.954,79.954,79.932,79.936,191500001.0
2005-01-07 01:56:00,79.922,79.946,79.894,79.945,191099997.0
2005-01-07 01:57:00,79.931,79.959,79.93,79.94,185900001.0
2005-01-07 01:58:00,79.95,79.953,79.93,79.951,200099999.0
2005-01-07 01:59:00,79.92,79.938,79.898,79.925,399200001.0
2005-01-07 02:00:00,79.908,79.932,79.906,79.932,77400000.0
2005-01-07 02:01:00,79.933,79.943,79.906,79.918,297399993.0
2005-01-07 02:02:00,79.944,79.957,79.929,79.929,194100001.0
2005-01-07 02:03:00,79.931,79.962,79.929,79.939,239599998.0
2005-01-07 02:04:00,79.932,79.942,79.903,79.92,319699999.0
2005-01-07 02:05:00,79.931,79.936,79.905,79.918,189500001.0
2005-01-07 02:06:00,79.906,79.906,79.877,79.877,100499999.0
2005-01-07 02:07:00,79.885,79.905,79.876,79.888,224399999.0
2005-01-07 02:08:00,79.893,79.899,79.87,79.882,199599999.0
2005-01-07 02:09:00,79.913,79.913,79.884,79.9,135100001.0
2005-01-07 02:10:00,79.892,79.911,79.881,79.896,147299999.0
2005-01-07 02:11:00,79.883,79.917,79.878,79.917,232299999.0
2005-01-07 02:12:00,79.905,79.93,79.898,79.93,223899998.0
2005-01-07 02:13:00,79.922,79.931,79.909,79.912,138999999.0
2005-01-07 02:14:00,79.927,79.944,79.924,79.944,110600000.0
2005-01-07 02:15:00,79.932,79.949,79.896,79.9,243199999.0
2005-01-07 02:16:00,79.901,79.925,79.894,79.899,163200000.0
2005-01-07 02:17:00,79.875,79.907,79.865,79.907,181300000.0
2005-01-07 02:18:00,79.876,79.903,79.867,79.886,193099998.0
2005-01-07 02:19:00,79.851,79.869,79.842,79.867,232200000.0
2005-01-07 02:20:00,79.861,79.88,79.852,79.855,146799998.0
2005-01-07 02:21:00,79.857,79.909,79.846,79.909,156299996.0
2005-01-07 02:22:00,79.904,79.94,79.893,79.928,156099999.0
2005-01-07 02:23:00,79.925,79.937,79.912,79.917,244899999.0
2005-01-07 02:24:00,79.89,79.926,79.889,79.917,243899996.0
2005-01-07 02:25:00,79.873,79.901,79.87,79.89,232900001.0
2005-01-07 02:26:00,79.889,79.909,79.875,79.875,82100000.0
2005-01-07 02:27:00,79.881,79.899,79.87,79.885,333000002.0
2005-01-07 02:28:00,79.885,79.904,79.871,79.895,234900000.0
2005-01-07 02:29:00,79.875,79.895,79.864,79.868,181299999.0
2005-01-07 02:30:00,79.887,79.887,79.77,79.777,125300001.0
2005-01-07 02:31:00,79.774,79.786,79.755,79.767,222100001.0
2005-01-07 02:32:00,79.759,79.803,79.759,79.792,215800001.0
2005-01-07 02:33:00,79.788,79.802,79.769,79.78,154199999.0
2005-01-07 02:34:00,79.796,79.796,79.756,79.756,159500003.0
2005-01-07 02:35:00,79.737,79.76,79.707,79.725,152000002.0
2005-01-07 02:36:00,79.721,79.744,79.715,79.731,158900001.0
2005-01-07 02:37:00,79.725,79.752,79.707,79.719,161000000.0
2005-01-07 02:38:00,79.709,79.709,79.663,79.663,270700001.0
2005-01-07 02:39:00,79.665,79.684,79.642,79.642,111200000.0
2005-01-07 02:40:00,79.649,79.681,79.646,79.681,111600001.0
2005-01-07 02:41:00,79.695,79.71,79.689,79.693,200199999.0
2005-01-07 02:42:00,79.696,79.715,79.685,79.692,170299999.0
2005-01-07 02:43:00,79.717,79.756,79.702,79.748,235300001.0
2005-01-07 02:44:00,79.746,79.766,79.736,79.76,199099998.0
2005-01-07 02:45:00,79.734,79.758,79.719,79.741,283300001.0
2005-01-07 02:46:00,79.723,79.757,79.712,79.751,199099996.0
2005-01-07 02:47:00,79.744,79.788,79.744,79.764,272900000.0
2005-01-07 02:48:00,79.742,79.776,79.73,79.76,135599998.0
2005-01-07 02:49:00,79.768,79.789,79.749,79.766,189500000.0
2005-01-07 02:50:00,79.737,79.77,79.732,79.737,240500000.0
2005-01-07 02:51:00,79.733,79.752,79.726,79.747,143000001.0
2005-01-07 02:52:00,79.737,79.788,79.737,79.756,163599999.0
2005-01-07 02:53:00,79.748,79.789,79.731,79.766,118499999.0
2005-01-07 02:54:00,79.741,79.765,79.74,79.76,203300001.0
2005-01-07 02:55:00,79.756,79.776,79.745,79.764,148700002.0
2005-01-07 02:56:00,79.734,79.761,79.721,79.755,236399999.0
2005-01-07 02:57:00,79.723,79.74,79.702,79.712,248499998.0
2005-01-07 02:58:00,79.71,79.741,79.688,79.709,136400002.0
2005-01-07 02:59:00,79.708,79.708,79.672,79.681,112500001.0
2005-01-07 03:00:00,79.69,79.714,79.674,79.698,181900001.0
2005-01-07 03:01:00,79.662,79.697,79.658,79.689,146100002.0
2005-01-07 03:02:00,79.664,79.687,79.637,79.646,126700001.0
2005-01-07 03:03:00,79.606,79.663,79.589,79.663,227999998.0
2005-01-07 03:04:00,79.638,79.658,79.626,79.646,231799995.0
2005-01-07 03:05:00,79.635,79.668,79.635,79.664,170400000.0
2005-01-07 03:06:00,79.671,79.698,79.661,79.695,260300001.0
2005-01-07 03:07:00,79.699,79.724,79.699,79.716,246700003.0
2005-01-07 03:08:00,79.72,79.723,79.675,79.675,259100000.0
2005-01-07 03:09:00,79.693,79.699,79.671,79.682,329899996.0
2005-01-07 03:10:00,79.689,79.711,79.681,79.692,170700000.0
2005-01-07 03:11:00,79.705,79.751,79.705,79.73,113200002.0
2005-01-07 03:12:00,79.72,79.735,79.679,79.69,187200000.0
2005-01-07 03:13:00,79.689,79.712,79.689,79.697,112499998.0
2005-01-07 03:14:00,79.702,79.718,79.694,79.694,259199998.0
2005-01-07 03:15:00,79.699,79.743,79.699,79.743,145000000.0
2005-01-07 03:16:00,79.715,79.735,79.697,79.719,207199997.0
2005-01-07 03:17:00,79.77,79.808,79.753,79.78,206299999.0
2005-01-07 03:18:00,79.834,79.848,79.806,79.823,225800002.0
2005-01-07 03:19:00,79.823,79.831,79.789,79.789,142600000.0
2005-01-07 03:20:00,79.794,79.814,79.774,79.794,236199997.0
2005-01-07 03:21:00,79.809,79.823,79.787,79.802,95600000.0
2005-01-07 03:22:00,79.806,79.824,79.802,79.815,148199999.0
2005-01-07 03:23:00,79.808,79.815,79.792,79.804,224399996.0
2005-01-07 03:24:00,79.801,79.84,79.801,79.84,168499999.0
2005-01-07 03:25:00,79.824,79.879,79.824,79.868,294699996.0
2005-01-07 03:26:00,79.854,79.874,79.834,79.84,266699999.0
2005-01-07 03:27:00,79.851,79.858,79.817,79.83,320600005.0
2005-01-07 03:28:00,79.868,79.869,79.816,79.827,165399999.0
2005-01-07 03:29:00,79.826,79.847,79.817,79.847,254199995.0
2005-01-07 03:30:00,79.84,79.862,79.828,79.84,176200001.0
2005-01-07 03:31:00,79.827,79.846,79.818,79.838,165300000.0
2005-01-07 03:32:00,79.825,79.851,79.816,79.827,196700001.0
2005-01-07 03:33:00,79.815,79.83,79.793,79.811,237100002.0
2005-01-07 03:34:00,79.789,79.817,79.752,79.779,273699995.0
2005-01-07 03:35:00,79.788,79.802,79.754,79.773,221300000.0
2005-01-07 03:36:00,79.77,79.805,79.77,79.789,136899998.0
2005-01-07 03:37:00,79.796,79.796,79.744,79.76,213600002.0
2005-01-07 03:38:00,79.764,79.78,79.753,79.765,140600000.0
2005-01-07 03:39:00,79.741,79.759,79.721,79.738,204599998.0
2005-01-07 03:40:00,79.772,79.776,79.749,79.761,263799999.0
2005-01-07 03:41:00,79.767,79.798,79.757,79.765,185199997.0
2005-01-07 03:42:00,79.751,79.782,79.741,79.758,86800000.0
2005-01-07 03:43:00,79.753,79.792,79.73,79.761,251599996.0
2005-01-07 03:44:00,79.788,79.805,79.764,79.791,155700002.0
2005-01-07 03:45:00,79.787,79.805,79.768,79.768,148300000.0
2005-01-07 03:46:00,79.773,79.8,79.757,79.764,276899998.0
2005-01-07 03:47:00,79.766,79.788,79.757,79.77,197700002.0
2005-01-07 03:48:00,79.761,79.778,79.751,79.778,116400000.0
2005-01-07 03:49:00,79.749,79.768,79.738,79.762,207500002.0
2005-01-07 03:50:00,79.742,79.772,79.724,79.758,121599998.0
2005-01-07 03:51:00,79.751,79.79,79.743,79.79,194200001.0
2005-01-07 03:52:00,79.77,79.806,79.77,79.796,275700000.0
2005-01-07 03:53:00,79.765,79.814,79.765,79.797,187700001.0
2005-01-07 03:54:00,79.81,79.81,79.763,79.763,94200000.0
2005-01-07 03:55:00,79.76,79.782,79.752,79.769,111000000.0
2005-01-07 03:56:00,79.755,79.803,79.755,79.795,260900001.0
2005-01-07 03:57:00,79.778,79.799,79.765,79.789,162300003.0
2005-01-07 03:58:00,79.783,79.807,79.768,79.792,155800001.0
2005-01-07 03:59:00,79.789,79.826,79.783,79.826,174400000.0
2005-01-07 04:00:00,79.804,79.814,79.767,79.775,207199997.0
2005-01-07 04:01:00,79.788,79.801,79.77,79.783,221000000.0
2005-01-07 04:02:00,79.779,79.829,79.779,79.826,123199998.0
2005-01-07 04:03:00,79.831,79.848,79.815,79.848,255099997.0
2005-01-07 04:04:00,79.826,79.862,79.817,79.843,289199999.0
2005-01-07 04:05:00,79.825,79.871,79.825,79.856,176100000.0
2005-01-07 04:06:00,79.857,79.878,79.827,79.847,167899999.0
2005-01-07 04:07:00,79.842,79.865,79.816,79.85,250400000.0
2005-01-07 04:08:00,79.863,79.876,79.846,79.846,101400002.0
2005-01-07 04:09:00,79.842,79.864,79.826,79.844,157599999.0
2005-01-07 04:10:00,79.83,79.844,79.821,79.829,138300002.0
2005-01-07 04:11:00,79.841,79.872,79.825,79.848,132500002.0
2005-01-07 04:12:00,79.831,79.857,79.826,79.855,177500000.0
2005-01-07 04:13:00,79.841,79.85,79.809,79.809,290899996.0
2005-01-07 04:14:00,79.824,79.849,79.816,79.831,200399998.0
2005-01-07 04:15:00,79.818,79.855,79.802,79.826,172900000.0
2005-01-07 04:16:00,79.842,79.842,79.808,79.811,219600000.0
2005-01-07 04:17:00,79.806,79.848,79.806,79.848,203600001.0
2005-01-07 04:18:00,79.829,79.846,79.815,79.821,199699997.0
2005-01-07 04:19:00,79.85,79.864,79.833,79.838,222899998.0
2005-01-07 04:20:00,79.84,79.862,79.825,79.847,138799998.0
2005-01-07 04:21:00,79.829,79.831,79.802,79.817,267600003.0
2005-01-07 04:22:00,79.818,79.838,79.798,79.814,186000000.0
2005-01-07 04:23:00,79.836,79.863,79.827,79.846,211300000.0
2005-01-07 04:24:00,79.834,79.844,79.811,79.831,150200000.0
2005-01-07 04:25:00,79.829,79.847,79.807,79.824,239600000.0
2005-01-07 04:26:00,79.833,79.858,79.816,79.839,160299997.0
2005-01-07 04:27:00,79.827,79.861,79.817,79.861,125199999.0
2005-01-07 04:28:00,79.835,79.846,79.819,79.837,125099999.0
2005-01-07 04:29:00,79.862,79.863,79.831,79.831,236600002.0
2005-01-07 04:30:00,79.857,79.867,79.829,79.829,258700002.0
2005-01-07 04:31:00,79.847,79.849,79.817,79.817,245399999.0
2005-01-07 04:32:00,79.825,79.843,79.807,79.815,348099998.0
2005-01-07 04:33:00,79.82,79.854,79.81,79.832,280600000.0
2005-01-07 04:34:00,79.809,79.846,79.806,79.823,113200000.0
2005-01-07 04:35:00,79.819,79.851,79.819,79.845,141699998.0
2005-01-07 04:36:00,79.827,79.827,79.796,79.796,61500000.0
2005-01-07 04:37:00,79.818,79.842,79.799,79.821,156599998.0
2005-01-07 04:38:00,79.853,79.858,79.829,79.839,170300003.0
2005-01-07 04:39:00,79.836,79.861,79.836,79.861,179000001.0
2005-01-07 04:40:00,79.833,79.862,79.833,79.859,236600001.0
2005-01-07 04:41:00,79.867,79.882,79.838,79.862,291300000.0
2005-01-07 04:42:00,79.848,79.884,79.834,79.854,176900000.0
2005-01-07 04:43:00,79.822,79.854,79.822,79.852,165100002.0
2005-01-07 04:44:00,79.81,79.853,79.81,79.853,211100003.0
2005-01-07 04:45:00,79.842,79.863,79.837,79.845,231299996.0
2005-01-07 04:46:00,79.807,79.844,79.804,79.844,185099999.0
2005-01-07 04:47:00,79.829,79.848,79.822,79.848,194099999.0
2005-01-07 04:48:00,79.834,79.851,79.828,79.841,182500003.0
2005-01-07 04:49:00,79.822,79.863,79.806,79.847,217600001.0
2005-01-07 04:50:00,79.802,79.84,79.802,79.82,119899999.0
2005-01-07 04:51:00,79.833,79.853,79.823,79.826,211600001.0
2005-01-07 04:52:00,79.833,79.85,79.823,79.85,162799998.0
2005-01-07 04:53:00,79.841,79.856,79.82,79.835,191699999.0
2005-01-07 04:54:00,79.841,79.841,79.812,79.82,283600001.0
2005-01-07 04:55:00,79.819,79.841,79.804,79.816,149199999.0
2005-01-07 04:56:00,79.799,79.826,79.798,79.826,137700000.0
2005-01-07 04:57:00,79.815,79.843,79.808,79.82,169700000.0
2005-01-07 04:58:00,79.857,79.86,79.815,79.815,205099997.0
2005-01-07 04:59:00,79.84,79.848,79.823,79.837,186100002.0
2005-01-07 05:00:00,79.825,79.842,79.82,79.842,128900001.0
2005-01-07 05:01:00,79.824,79.834,79.799,79.799,295499997.0
2005-01-07 05:02:00,79.834,79.843,79.815,79.815,222099999.0
2005-01-07 05:03:00,79.836,79.844,79.815,79.829,216200000.0
2005-01-07 05:04:00,79.86,79.86,79.818,79.818,70600000.0
2005-01-07 05:05:00,79.821,79.833,79.788,79.801,116900000.0
2005-01-07 05:06:00,79.828,79.841,79.811,79.811,251299998.0
2005-01-07 05:07:00,79.818,79.855,79.81,79.812,190700000.0
2005-01-07 05:08:00,79.83,79.858,79.822,79.841,131499998.0
2005-01-07 05:09:00,79.838,79.839,79.814,79.814,337600001.0
2005-01-07 05:10:00,79.811,79.843,79.811,79.822,132500000.0
2005-01-07 05:11:00,79.806,79.852,79.802,79.836,178100000.0
2005-01-07 05:12:00,79.812,79.844,79.809,79.812,202099997.0
2005-01-07 05:13:00,79.805,79.836,79.805,79.828,182899998.0
2005-01-07 05:14:00,79.813,79.831,79.799,79.824,316799998.0
2005-01-07 05:15:00,79.806,79.819,79.778,79.808,187100001.0
2005-01-07 05:16:00,79.805,79.849,79.79,79.805,191399999.0
2005-01-07 05:17:00,79.786,79.801,79.766,79.795,307599996.0
2005-01-07 05:18:00,79.798,79.813,79.772,79.813,182800002.0
2005-01-07 05:19:00,79.798,79.817,79.781,79.797,125599999.0
2005-01-07 05:20:00,79.783,79.806,79.756,79.768,173200002.0
2005-01-07 05:21:00,79.764,79.801,79.764,79.785,241900000.0
2005-01-07 05:22:00,79.774,79.795,79.768,79.791,282300002.0
2005-01-07 05:23:00,79.772,79.795,79.744,79.761,202200001.0
2005-01-07 05:24:00,79.751,79.789,79.751,79.762,215399999.0
2005-01-07 05:25:00,79.776,79.831,79.776,79.831,285499993.0
2005-01-07 05:26:00,79.78,79.829,79.78,79.829,142299996.0
2005-01-07 05:27:00,79.816,79.816,79.771,79.776,120500000.0
2005-01-07 05:28:00,79.788,79.789,79.744,79.757,175399997.0
2005-01-07 05:29:00,79.772,79.783,79.744,79.753,246699996.0
2005-01-07 05:30:00,79.768,79.784,79.752,79.77,209000000.0
2005-01-07 05:31:00,79.757,79.757,79.728,79.732,156400000.0
2005-01-07 05:32:00,79.73,79.767,79.73,79.76,177300000.0
2005-01-07 05:33:00,79.745,79.751,79.727,79.736,228500001.0
2005-01-07 05:34:00,79.726,79.745,79.702,79.73,209799999.0
2005-01-07 05:35:00,79.743,79.75,79.726,79.732,225299998.0
2005-01-07 05:36:00,79.737,79.755,79.717,79.717,195700002.0
2005-01-07 05:37:00,79.719,79.75,79.714,79.74,214500002.0
2005-01-07 05:38:00,79.747,79.769,79.727,79.745,295600001.0
2005-01-07 05:39:00,79.752,79.752,79.711,79.711,163600001.0
2005-01-07 05:40:00,79.724,79.743,79.7,79.743,218399998.0
2005-01-07 05:41:00,79.727,79.742,79.704,79.73,272099999.0
2005-01-07 05:42:00,79.712,79.733,79.708,79.717,262800003.0
2005-01-07 05:43:00,79.727,79.732,79.704,79.704,192400000.0
2005-01-07 05:44:00,79.708,79.729,79.7,79.727,188400001.0
2005-01-07 05:45:00,79.721,79.741,79.719,79.734,213699998.0
2005-01-07 05:46:00,79.718,79.756,79.698,79.739,115800001.0
2005-01-07 05:47:00,79.703,79.734,79.698,79.734,177600000.0
2005-01-07 05:48:00,79.731,79.736,79.708,79.726,202999999.0
2005-01-07 05:49:00,79.736,79.75,79.723,79.725,216300000.0
2005-01-07 05:50:00,79.752,79.756,79.729,79.729,219000001.0
2005-01-07 05:51:00,79.746,79.749,79.709,79.734,235700002.0
2005-01-07 05:52:00,79.71,79.745,79.71,79.742,191600002.0
2005-01-07 05:53:00,79.752,79.759,79.726,79.726,146399999.0
2005-01-07 05:54:00,79.717,79.764,79.717,79.764,265400001.0
2005-01-07 05:55:00,79.76,79.784,79.745,79.755,118099999.0
2005-01-07 05:56:00,79.753,79.762,79.743,79.746,220000000.0
2005-01-07 05:57:00,79.782,79.792,79.764,79.775,126100000.0
2005-01-07 05:58:00,79.767,79.773,79.741,79.743,139899998.0
2005-01-07 05:59:00,79.766,79.766,79.74,79.742,174799999.0
2005-01-07 06:00:00,79.744,79.76,79.727,79.733,187099999.0
2005-01-07 06:01:00,79.763,79.78,79.755,79.775,94500001.0
2005-01-07 06:02:00,79.759,79.77,79.741,79.755,168599999.0
2005-01-07 06:03:00,79.733,79.767,79.733,79.767,259099996.0
2005-01-07 06:04:00,79.753,79.771,79.741,79.763,171999997.0
2005-01-07 06:05:00,79.765,79.774,79.737,79.759,118299998.0
2005-01-07 06:06:00,79.748,79.769,79.73,79.75,155999998.0
2005-01-07 06:07:00,79.746,79.778,79.746,79.764,163400001.0
2005-01-07 06:08:00,79.804,79.804,79.758,79.767,123000000.0
2005-01-07 06:09:00,79.749,79.775,79.748,79.77,299600004.0
2005-01-07 06:10:00,79.753,79.795,79.753,79.777,101700000.0
2005-01-07 06:11:00,79.792,79.797,79.767,79.777,138499998.0
2005-01-07 06:12:00,79.781,79.804,79.769,79.791,181700000.0
2005-01-07 06:13:00,79.774,79.796,79.767,79.791,222599996.0
2005-01-07 06:14:00,79.798,79.819,79.783,79.797,230199999.0
2005-01-07 06:15:00,79.789,79.819,79.775,79.819,128500001.0
2005-01-07 06:16:00,79.79,79.801,79.766,79.768,194399999.0
2005-01-07 06:17:00,79.775,79.797,79.765,79.783,118300001.0
2005-01-07 06:18:00,79.771,79.798,79.764,79.781,221200000.0
2005-01-07 06:19:00,79.772,79.792,79.756,79.779,128800000.0
2005-01-07 06:20:00,79.773,79.798,79.756,79.778,226799999.0
2005-01-07 06:21:00,79.772,79.802,79.759,79.802,151700001.0
2005-01-07 06:22:00,79.823,79.842,79.81,79.81,247000000.0
2005-01-07 06:23:00,79.803,79.821,79.789,79.797,250999998.0
2005-01-07 06:24:00,79.809,79.819,79.772,79.776,201599999.0
2005-01-07 06:25:00,79.792,79.816,79.783,79.81,260000001.0
2005-01-07 06:26:00,79.807,79.823,79.788,79.794,151300000.0
2005-01-07 06:27:00,79.802,79.82,79.791,79.793,167500000.0
2005-01-07 06:28:00,79.786,79.8,79.772,79.8,160699998.0
2005-01-07 06:29:00,79.787,79.807,79.76,79.784,99499998.0
2005-01-07 06:30:00,79.777,79.8,79.763,79.782,114300002.0
2005-01-07 06:31:00,79.774,79.804,79.774,79.794,198399999.0
2005-01-07 06:32:00,79.779,79.794,79.761,79.772,268500002.0
2005-01-07 06:33:00,79.805,79.805,79.745,79.745,215800000.0
2005-01-07 06:34:00,79.737,79.777,79.737,79.761,85599998.0
2005-01-07 06:35:00,79.77,79.77,79.755,79.769,60800000.0
2005-01-07 06:36:00,79.763,79.79,79.763,79.78,103800000.0
2005-01-07 06:37:00,79.766,79.788,79.757,79.782,168899999.0
2005-01-07 06:38:00,79.786,79.804,79.767,79.788,262099999.0
2005-01-07 06:39:00,79.785,79.794,79.76,79.765,207599999.0
2005-01-07 06:40:00,79.795,79.802,79.772,79.774,253000000.0
2005-01-07 06:41:00,79.797,79.8,79.773,79.79,354000004.0
2005-01-07 06:42:00,79.752,79.79,79.752,79.781,256099998.0
2005-01-07 06:43:00,79.776,79.793,79.772,79.785,230999997.0
2005-01-07 06:44:00,79.787,79.79,79.764,79.771,164700000.0
2005-01-07 06:45:00,79.78,79.786,79.759,79.765,234000002.0
2005-01-07 06:46:00,79.775,79.806,79.771,79.802,187199999.0
2005-01-07 06:47:00,79.769,79.792,79.769,79.787,86000001.0
2005-01-07 06:48:00,79.757,79.797,79.757,79.782,166599999.0
2005-01-07 06:49:00,79.784,79.789,79.765,79.765,199400004.0
2005-01-07 06:50:00,79.787,79.794,79.759,79.765,194300000.0
2005-01-07 06:51:00,79.78,79.796,79.768,79.78,155700003.0
2005-01-07 06:52:00,79.783,79.797,79.763,79.77,185599998.0
2005-01-07 06:53:00,79.768,79.798,79.768,79.798,149099997.0
2005-01-07 06:54:00,79.775,79.78,79.754,79.76,230999999.0
2005-01-07 06:55:00,79.767,79.771,79.746,79.746,269499997.0
2005-01-07 06:56:00,79.748,79.792,79.741,79.771,214800001.0
2005-01-07 06:57:00,79.772,79.792,79.761,79.779,286100000.0
2005-01-07 06:58:00,79.754,79.781,79.747,79.757,214300000.0
2005-01-07 06:59:00,79.781,79.794,79.764,79.771,129099998.0
2005-01-07 07:00:00,79.788,79.788,79.763,79.769,174999998.0
2005-01-07 07:01:00,79.778,79.778,79.74,79.74,124300000.0
2005-01-07 07:02:00,79.747,79.763,79.733,79.748,209899997.0
2005-01-07 07:03:00,79.757,79.781,79.744,79.762,334300001.0
2005-01-07 07:04:00,79.755,79.766,79.729,79.748,145299999.0
2005-01-07 07:05:00,79.755,79.784,79.752,79.769,221199999.0
2005-01-07 07:06:00,79.768,79.776,79.741,79.754,167099999.0
2005-01-07 07:07:00,79.773,79.795,79.754,79.763,201099999.0
2005-01-07 07:08:00,79.772,79.779,79.749,79.778,253199999.0
2005-01-07 07:09:00,79.76,79.773,79.743,79.749,209900003.0
2005-01-07 07:10:00,79.753,79.777,79.745,79.763,196899999.0
2005-01-07 07:11:00,79.767,79.774,79.735,79.735,206500000.0
2005-01-07 07:12:00,79.74,79.775,79.739,79.775,166699999.0
2005-01-07 07:13:00,79.752,79.77,79.73,79.744,274600003.0
2005-01-07 07:14:00,79.76,79.766,79.744,79.753,205100001.0
2005-01-07 07:15:00,79.718,79.748,79.717,79.732,200100002.0
2005-01-07 07:16:00,79.728,79.757,79.712,79.712,198799998.0
2005-01-07 07:17:00,79.725,79.745,79.711,79.732,126899999.0
2005-01-07 07:18:00,79.726,79.74,79.711,79.728,193900003.0
2005-01-07 07:19:00,79.73,79.746,79.701,79.73,266300001.0
2005-01-07 07:20:00,79.743,79.76,79.709,79.715,202300003.0
2005-01-07 07:21:00,79.694,79.732,79.688,79.73,207600002.0
2005-01-07 07:22:00,79.706,79.727,79.684,79.702,128900003.0
2005-01-07 07:23:00,79.698,79.71,79.675,79.68,229900000.0
2005-01-07 07:24:00,79.685,79.709,79.659,79.686,128400002.0
2005-01-07 07:25:00,79.684,79.708,79.667,79.676,312399998.0
2005-01-07 07:26:00,79.664,79.683,79.651,79.668,272600000.0
2005-01-07 07:27:00,79.657,79.678,79.651,79.66,164000001.0
2005-01-07 07:28:00,79.666,79.688,79.656,79.676,133800000.0
2005-01-07 07:29:00,79.694,79.694,79.657,79.657,135099998.0
2005-01-07 07:30:00,79.653,79.676,79.637,79.65,248599998.0
2005-01-07 07:31:00,79.624,79.642,79.604,79.623,201800000.0
2005-01-07 07:32:00,79.633,79.655,79.618,79.641,124700000.0
2005-01-07 07:33:00,79.641,79.661,79.621,79.621,156100000.0
2005-01-07 07:34:00,79.622,79.649,79.622,79.649,161699999.0
2005-01-07 07:35:00,79.653,79.664,79.627,79.642,233399996.0
2005-01-07 07:36:00,79.679,79.683,79.642,79.644,307200001.0
2005-01-07 07:37:00,79.629,79.65,79.617,79.646,166799997.0
2005-01-07 07:38:00,79.622,79.664,79.622,79.664,171100002.0
2005-01-07 07:39:00,79.654,79.692,79.639,79.692,179099997.0
2005-01-07 07:40:00,79.655,79.661,79.629,79.649,125800000.0
2005-01-07 07:41:00,79.625,79.642,79.614,79.638,231600000.0
2005-01-07 07:42:00,79.636,79.657,79.62,79.62,172499999.0
2005-01-07 07:43:00,79.64,79.658,79.628,79.658,117700000.0
2005-01-07 07:44:00,79.656,79.665,79.637,79.653,238299998.0
2005-01-07 07:45:00,79.642,79.666,79.63,79.635,208800000.0
2005-01-07 07:46:00,79.651,79.676,79.621,79.65,132700000.0
2005-01-07 07:47:00,79.643,79.681,79.634,79.681,215500001.0
2005-01-07 07:48:00,79.643,79.683,79.64,79.664,214500000.0
2005-01-07 07:49:00,79.651,79.664,79.628,79.644,239700001.0
2005-01-07 07:50:00,79.62,79.648,79.59,79.625,243699998.0
2005-01-07 07:51:00,79.674,79.674,79.642,79.667,192800000.0
2005-01-07 07:52:00,79.647,79.678,79.629,79.646,222700001.0
2005-01-07 07:53:00,79.67,79.68,79.639,79.671,204599999.0
2005-01-07 07:54:00,79.647,79.681,79.642,79.655,129500001.0
2005-01-07 07:55:00,79.638,79.656,79.621,79.628,228999999.0
2005-01-07 07:56:00,79.645,79.646,79.57,79.579,188499998.0
2005-01-07 07:57:00,79.612,79.663,79.612,79.661,197799996.0
2005-01-07 07:58:00,79.639,79.667,79.634,79.647,187500002.0
2005-01-07 07:59:00,79.654,79.707,79.652,79.693,206700000.0
2005-01-07 08:00:00,79.68,79.704,79.665,79.692,168300002.0
2005-01-07 08:01:00,79.672,79.679,79.647,79.661,179800000.0
2005-01-07 08:02:00,79.642,79.667,79.628,79.657,201400001.0
2005-01-07 08:03:00,79.664,79.682,79.645,79.646,223799997.0
2005-01-07 08:04:00,79.643,79.674,79.628,79.636,176399998.0
2005-01-07 08:05:00,79.616,79.636,79.586,79.601,180600000.0
2005-01-07 08:06:00,79.604,79.637,79.604,79.632,99900003.0
2005-01-07 08:07:00,79.603,79.633,79.601,79.62,207300000.0
2005-01-07 08:08:00,79.61,79.625,79.596,79.606,96899998.0
2005-01-07 08:09:00,79.619,79.636,79.609,79.632,213900000.0
2005-01-07 08:10:00,79.616,79.645,79.606,79.644,222900004.0
2005-01-07 08:11:00,79.615,79.638,79.614,79.634,173099998.0
2005-01-07 08:12:00,79.62,79.64,79.61,79.63,257999998.0
2005-01-07 08:13:00,79.616,79.629,79.597,79.598,188000000.0
2005-01-07 08:14:00,79.618,79.638,79.6,79.628,310100001.0
2005-01-07 08:15:00,79.636,79.642,79.611,79.627,151500000.0
2005-01-07 08:16:00,79.6,79.63,79.6,79.625,185500000.0
2005-01-07 08:17:00,79.609,79.641,79.6,79.641,172500001.0
2005-01-07 08:18:00,79.628,79.653,79.627,79.646,124399998.0
2005-01-07 08:19:00,79.654,79.655,79.625,79.633,186699998.0
2005-01-07 08:20:00,79.639,79.663,79.629,79.646,188600002.0
2005-01-07 08:21:00,79.651,79.667,79.627,79.665,238399998.0
2005-01-07 08:22:00,79.658,79.683,79.638,79.664,112600000.0
2005-01-07 08:23:00,79.643,79.68,79.643,79.674,118800001.0
2005-01-07 08:24:00,79.673,79.69,79.654,79.675,186199999.0
2005-01-07 08:25:00,79.654,79.691,79.654,79.691,138399998.0
2005-01-07 08:26:00,79.666,79.703,79.665,79.703,101200001.0
2005-01-07 08:27:00,79.69,79.699,79.657,79.657,143300000.0
2005-01-07 08:28:00,79.657,79.701,79.657,79.7,273200001.0
2005-01-07 08:29:00,79.706,79.706,79.679,79.691,129400000.0
2005-01-07 08:30:00,79.671,79.712,79.671,79.712,292399998.0
2005-01-07 08:31:00,79.698,79.729,79.676,79.698,230199997.0
2005-01-07 08:32:00,79.677,79.699,79.664,79.683,142399998.0
2005-01-07 08:33:00,79.701,79.714,79.684,79.693,222599999.0
2005-01-07 08:34:00,79.665,79.691,79.651,79.651,190899999.0
2005-01-07 08:35:00,79.659,79.679,79.634,79.652,210200000.0
2005-01-07 08:36:00,79.658,79.686,79.658,79.681,158700001.0
2005-01-07 08:37:00,79.702,79.712,79.68,79.704,246200000.0
2005-01-07 08:38:00,79.708,79.712,79.687,79.689,202400002.0
2005-01-07 08:39:00,79.69,79.702,79.675,79.681,188100001.0
2005-01-07 08:40:00,79.678,79.692,79.661,79.666,223900000.0
2005-01-07 08:41:00,79.69,79.701,79.655,79.655,193200003.0
2005-01-07 08:42:00,79.673,79.7,79.66,79.668,61100000.0
2005-01-07 08:43:00,79.631,79.666,79.631,79.656,203699999.0
2005-01-07 08:44:00,79.667,79.68,79.644,79.644,145200001.0
2005-01-07 08:45:00,79.646,79.664,79.638,79.65,230400001.0
2005-01-07 08:46:00,79.654,79.67,79.632,79.632,165499997.0
2005-01-07 08:47:00,79.643,79.699,79.634,79.663,196700000.0
2005-01-07 08:48:00,79.686,79.69,79.659,79.672,171900001.0
2005-01-07 08:49:00,79.668,79.694,79.651,79.694,284599996.0
2005-01-07 08:50:00,79.691,79.705,79.663,79.688,153299998.0
2005-01-07 08:51:00,79.692,79.709,79.665,79.665,274700001.0
2005-01-07 08:52:00,79.675,79.711,79.675,79.697,243700002.0
2005-01-07 08:53:00,79.669,79.71,79.668,79.71,249100003.0
2005-01-07 08:54:00,79.691,79.705,79.651,79.652,121699998.0
2005-01-07 08:55:00,79.619,79.655,79.619,79.655,144000000.0
2005-01-07 08:56:00,79.663,79.666,79.641,79.646,227599999.0
2005-01-07 08:57:00,79.636,79.653,79.624,79.642,159299998.0
2005-01-07 08:58:00,79.618,79.649,79.618,79.644,168399995.0
2005-01-07 08:59:00,79.631,79.65,79.613,79.631,179100000.0
2005-01-07 09:00:00,79.618,79.66,79.6,79.639,268899997.0
2005-01-07 09:01:00,79.654,79.671,79.632,79.649,211599995.0
2005-01-07 09:02:00,79.645,79.68,79.637,79.667,171600000.0
2005-01-07 09:03:00,79.668,79.693,79.657,79.677,194000001.0
2005-01-07 09:04:00,79.677,79.706,79.649,79.649,322999997.0
2005-01-07 09:05:00,79.701,79.705,79.657,79.657,224500000.0
2005-01-07 09:06:00,79.66,79.681,79.656,79.681,179700000.0
2005-01-07 09:07:00,79.669,79.691,79.656,79.665,206699999.0
2005-01-07 09:08:00,79.682,79.691,79.648,79.66,129499998.0
2005-01-07 09:09:00,79.681,79.692,79.67,79.685,83800001.0
2005-01-07 09:10:00,79.673,79.68,79.649,79.662,143499999.0
2005-01-07 09:11:00,79.698,79.716,79.663,79.663,167700000.0
2005-01-07 09:12:00,79.693,79.729,79.686,79.698,90000000.0
2005-01-07 09:13:00,79.715,79.718,79.689,79.689,115800002.0
2005-01-07 09:14:00,79.693,79.714,79.685,79.692,122500002.0
2005-01-07 09:15:00,79.713,79.739,79.702,79.713,158400002.0
2005-01-07 09:16:00,79.727,79.732,79.69,79.692,91700001.0
2005-01-07 09:17:00,79.696,79.734,79.686,79.719,222800001.0
2005-01-07 09:18:00,79.674,79.704,79.667,79.704,70599999.0
2005-01-07 09:19:00,79.706,79.713,79.663,79.663,157300001.0
2005-01-07 09:20:00,79.695,79.705,79.677,79.677,159199998.0
2005-01-07 09:21:00,79.69,79.696,79.668,79.675,95300000.0
2005-01-07 09:22:00,79.689,79.721,79.689,79.699,167100002.0
2005-01-07 09:23:00,79.693,79.712,79.671,79.682,152700002.0
2005-01-07 09:24:00,79.699,79.719,79.677,79.717,109100000.0
2005-01-07 09:25:00,79.71,79.722,79.694,79.718,136100000.0
2005-01-07 09:26:00,79.701,79.713,79.671,79.671,190399998.0
2005-01-07 09:27:00,79.662,79.666,79.626,79.626,338199996.0
2005-01-07 09:28:00,79.658,79.666,79.634,79.648,97700000.0
2005-01-07 09:29:00,79.657,79.669,79.63,79.636,140899999.0
2005-01-07 09:30:00,79.633,79.651,79.623,79.641,188500003.0
2005-01-07 09:31:00,79.637,79.662,79.631,79.644,154600001.0
2005-01-07 09:32:00,79.658,79.662,79.634,79.644,201899995.0
2005-01-07 09:33:00,79.619,79.64,79.617,79.628,244200004.0
2005-01-07 09:34:00,79.591,79.634,79.587,79.587,264499999.0
2005-01-07 09:35:00,79.602,79.636,79.595,79.626,179099999.0
2005-01-07 09:36:00,79.626,79.645,79.615,79.625,179199998.0
2005-01-07 09:37:00,79.63,79.66,79.629,79.66,128099999.0
2005-01-07 09:38:00,79.662,79.673,79.623,79.623,172900001.0
2005-01-07 09:39:00,79.633,79.646,79.603,79.631,229899997.0
2005-01-07 09:40:00,79.621,79.674,79.621,79.674,232100001.0
2005-01-07 09:41:00,79.654,79.675,79.639,79.655,208200001.0
2005-01-07 09:42:00,79.679,79.679,79.628,79.628,150200001.0
2005-01-07 09:43:00,79.642,79.677,79.631,79.65,269900000.0
2005-01-07 09:44:00,79.658,79.67,79.627,79.651,218699996.0
2005-01-07 09:45:00,79.656,79.685,79.656,79.683,142500000.0
2005-01-07 09:46:00,79.688,79.702,79.668,79.683,260799999.0
2005-01-07 09:47:00,79.687,79.687,79.631,79.631,251100000.0
2005-01-07 09:48:00,79.658,79.694,79.652,79.655,125700000.0
2005-01-07 09:49:00,79.686,79.687,79.644,79.644,236599998.0
2005-01-07 09:50:00,79.641,79.659,79.632,79.657,296800000.0
2005-01-07 09:51:00,79.63,79.689,79.621,79.659,254600004.0
2005-01-07 09:52:00,79.702,79.717,79.682,79.682,143599995.0
2005-01-07 09:53:00,79.704,79.712,79.684,79.699,217299999.0
2005-01-07 09:54:00,79.695,79.726,79.687,79.704,130999999.0
2005-01-07 09:55:00,79.696,79.727,79.696,79.723,201200003.0
2005-01-07 09:56:00,79.737,79.746,79.7,79.7,225999998.0
2005-01-07 09:57:00,79.689,79.714,79.683,79.708,217600002.0
2005-01-07 09:58:00,79.7,79.723,79.665,79.706,346300001.0
2005-01-07 09:59:00,79.708,79.729,79.693,79.713,206899996.0
2005-01-07 10:00:00,79.7,79.728,79.7,79.713,114600000.0
2005-01-07 10:01:00,79.687,79.697,79.666,79.688,218299999.0
2005-01-07 10:02:00,79.687,79.71,79.678,79.69,181899999.0
2005-01-07 10:03:00,79.7,79.739,79.7,79.733,276799998.0
2005-01-07 10:04:00,79.734,79.767,79.734,79.756,211399999.0
2005-01-07 10:05:00,79.75,79.75,79.72,79.737,172499999.0
2005-01-07 10:06:00,79.722,79.739,79.696,79.718,302799996.0
2005-01-07 10:07:00,79.719,79.738,79.711,79.726,335299998.0
2005-01-07 10:08:00,79.726,79.752,79.726,79.747,65500000.0
2005-01-07 10:09:00,79.737,79.75,79.716,79.719,244900001.0
2005-01-07 10:10:00,79.728,79.738,79.704,79.714,214700000.0
2005-01-07 10:11:00,79.75,79.768,79.745,79.752,163100000.0
2005-01-07 10:12:00,79.749,79.768,79.741,79.755,128800000.0
2005-01-07 10:13:00,79.725,79.754,79.717,79.743,210500000.0
2005-01-07 10:14:00,79.759,79.763,79.731,79.739,171400002.0
2005-01-07 10:15:00,79.717,79.735,79.713,79.724,128900002.0
2005-01-07 10:16:00,79.726,79.75,79.709,79.718,235500001.0
2005-01-07 10:17:00,79.724,79.761,79.711,79.734,252799995.0
2005-01-07 10:18:00,79.722,79.752,79.717,79.731,119800001.0
2005-01-07 10:19:00,79.698,79.724,79.693,79.722,136400002.0
2005-01-07 10:20:00,79.701,79.724,79.689,79.708,175000001.0
2005-01-07 10:21:00,79.687,79.711,79.682,79.706,147000000.0
2005-01-07 10:22:00,79.699,79.736,79.683,79.695,191100000.0
2005-01-07 10:23:00,79.703,79.723,79.689,79.707,195600002.0
2005-01-07 10:24:00,79.697,79.713,79.675,79.702,239099997.0
2005-01-07 10:25:00,79.703,79.707,79.684,79.685,58000000.0
2005-01-07 10:26:00,79.705,79.726,79.682,79.682,137599996.0
2005-01-07 10:27:00,79.718,79.731,79.696,79.696,297400002.0
2005-01-07 10:28:00,79.694,79.719,79.681,79.715,165600000.0
2005-01-07 10:29:00,79.72,79.72,79.679,79.704,219000001.0
2005-01-07 10:30:00,79.705,79.721,79.688,79.708,275500002.0
2005-01-07 10:31:00,79.711,79.724,79.687,79.706,315599998.0
2005-01-07 10:32:00,79.709,79.74,79.698,79.74,175899998.0
2005-01-07 10:33:00,79.718,79.748,79.705,79.716,138399999.0
2005-01-07 10:34:00,79.735,79.735,79.683,79.683,202100001.0
2005-01-07 10:35:00,79.715,79.719,79.689,79.706,148500001.0
2005-01-07 10:36:00,79.705,79.725,79.682,79.708,176500000.0
2005-01-07 10:37:00,79.707,79.707,79.676,79.685,121700000.0
2005-01-07 10:38:00,79.683,79.702,79.681,79.696,205600001.0
2005-01-07 10:39:00,79.698,79.715,79.686,79.686,209599998.0
2005-01-07 10:40:00,79.714,79.721,79.697,79.699,189600003.0
2005-01-07 10:41:00,79.711,79.724,79.681,79.696,175300000.0
2005-01-07 10:42:00,79.705,79.727,79.703,79.717,254700001.0
2005-01-07 10:43:00,79.691,79.731,79.688,79.703,270200002.0
2005-01-07 10:44:00,79.703,79.742,79.703,79.723,251200001.0
2005-01-07 10:45:00,79.725,79.741,79.717,79.729,100900000.0
2005-01-07 10:46:00,79.711,79.729,79.695,79.714,229200002.0
2005-01-07 10:47:00,79.706,79.729,79.685,79.7,260699999.0
2005-01-07 10:48:00,79.706,79.73,79.691,79.704,254799996.0
2005-01-07 10:49:00,79.715,79.732,79.695,79.71,137600000.0
2005-01-07 10:50:00,79.719,79.719,79.675,79.68,176200001.0
2005-01-07 10:51:00,79.683,79.71,79.663,79.68,222200002.0
2005-01-07 10:52:00,79.661,79.722,79.661,79.703,254899999.0
2005-01-07 10:53:00,79.671,79.695,79.644,79.659,150700001.0
2005-01-07 10:54:00,79.689,79.698,79.668,79.685,215399999.0
2005-01-07 10:55:00,79.697,79.7,79.663,79.68,219199999.0
2005-01-07 10:56:00,79.68,79.694,79.654,79.671,151600001.0
2005-01-07 10:57:00,79.668,79.681,79.644,79.67,144700000.0
2005-01-07 10:58:00,79.649,79.7,79.647,79.68,266599996.0
2005-01-07 10:59:00,79.636,79.665,79.63,79.665,281200000.0
2005-01-07 11:00:00,79.674,79.674,79.62,79.638,231099998.0
2005-01-07 11:01:00,79.668,79.731,79.642,79.706,177799998.0
2005-01-07 11:02:00,79.752,79.759,79.692,79.692,163799998.0
2005-01-07 11:03:00,79.69,79.719,79.669,79.677,143400000.0
2005-01-07 11:04:00,79.68,79.686,79.654,79.663,206499997.0
2005-01-07 11:05:00,79.669,79.719,79.646,79.653,186899998.0
2005-01-07 11:06:00,79.67,79.701,79.633,79.656,146100000.0
2005-01-07 11:07:00,79.668,79.698,79.647,79.678,231200001.0
2005-01-07 11:08:00,79.712,79.716,79.671,79.692,208199998.0
2005-01-07 11:09:00,79.699,79.725,79.676,79.682,121500000.0
2005-01-07 11:10:00,79.683,79.714,79.681,79.7,198400000.0
2005-01-07 11:11:00,79.683,79.719,79.676,79.702,165699999.0
2005-01-07 11:12:00,79.695,79.703,79.682,79.692,186000000.0
2005-01-07 11:13:00,79.704,79.708,79.681,79.7,183099998.0
2005-01-07 11:14:00,79.706,79.724,79.671,79.671,177000002.0
2005-01-07 11:15:00,79.678,79.678,79.645,79.647,111500000.0
2005-01-07 11:16:00,79.658,79.664,79.64,79.647,167699999.0
2005-01-07 11:17:00,79.682,79.682,79.627,79.627,149699999.0
2005-01-07 11:18:00,79.623,79.681,79.611,79.643,283600000.0
2005-01-07 11:19:00,79.662,79.693,79.652,79.652,165299999.0
2005-01-07 11:20:00,79.681,79.751,79.681,79.75,235799996.0
2005-01-07 11:21:00,79.72,79.72,79.631,79.632,194200001.0
2005-01-07 11:22:00,79.623,79.66,79.611,79.636,248500000.0
2005-01-07 11:23:00,79.66,79.7,79.646,79.684,172099998.0
2005-01-07 11:24:00,79.686,79.708,79.674,79.683,310800000.0
2005-01-07 11:25:00,79.675,79.701,79.671,79.699,163400000.0
2005-01-07 11:26:00,79.706,79.768,79.699,79.768,147300000.0
2005-01-07 11:27:00,79.738,79.759,79.727,79.733,212300000.0
2005-01-07 11:28:00,79.726,79.745,79.708,79.744,212600000.0
2005-01-07 11:29:00,79.726,79.756,79.716,79.72,207600001.0
2005-01-07 11:30:00,79.712,79.749,79.701,79.746,203099996.0
2005-01-07 11:31:00,79.746,79.769,79.73,79.731,161400001.0
2005-01-07 11:32:00,79.728,79.747,79.706,79.718,225899997.0
2005-01-07 11:33:00,79.749,79.77,79.729,79.758,153699999.0
2005-01-07 11:34:00,79.74,79.769,79.728,79.769,131399999.0
2005-01-07 11:35:00,79.748,79.771,79.727,79.727,201700003.0
2005-01-07 11:36:00,79.745,79.76,79.733,79.751,249600000.0
2005-01-07 11:37:00,79.753,79.756,79.735,79.74,328400000.0
2005-01-07 11:38:00,79.749,79.766,79.732,79.749,356400002.0
2005-01-07 11:39:00,79.759,79.786,79.745,79.746,238300001.0
2005-01-07 11:40:00,79.752,79.759,79.721,79.742,250999998.0
2005-01-07 11:41:00,79.75,79.761,79.719,79.728,186399999.0
2005-01-07 11:42:00,79.753,79.768,79.73,79.741,219799999.0
2005-01-07 11:43:00,79.763,79.796,79.763,79.78,147899997.0
2005-01-07 11:44:00,79.791,79.829,79.786,79.808,238700000.0
2005-01-07 11:45:00,79.819,79.838,79.805,79.838,221299997.0
2005-01-07 11:46:00,79.824,79.843,79.789,79.805,212199999.0
2005-01-07 11:47:00,79.798,79.877,79.781,79.821,284199998.0
2005-01-07 11:48:00,79.819,79.832,79.796,79.816,200099999.0
2005-01-07 11:49:00,79.809,79.829,79.788,79.82,235300002.0
2005-01-07 11:50:00,79.812,79.818,79.774,79.78,199500004.0
2005-01-07 11:51:00,79.79,79.79,79.684,79.713,302299995.0
2005-01-07 11:52:00,79.727,79.752,79.72,79.746,314899999.0
2005-01-07 11:53:00,79.744,79.787,79.737,79.747,239800003.0
2005-01-07 11:54:00,79.74,79.751,79.709,79.721,222699999.0
2005-01-07 11:55:00,79.731,79.731,79.702,79.711,189099998.0
2005-01-07 11:56:00,79.723,79.752,79.723,79.734,147799999.0
2005-01-07 11:57:00,79.749,79.758,79.73,79.736,172199999.0
2005-01-07 11:58:00,79.769,79.792,79.76,79.771,178899998.0
2005-01-07 11:59:00,79.754,79.804,79.754,79.788,243000001.0
2005-01-07 12:00:00,79.757,79.789,79.757,79.777,210199999.0
2005-01-07 12:01:00,79.755,79.775,79.741,79.754,112300000.0
2005-01-07 12:02:00,79.78,79.783,79.744,79.761,238800002.0
2005-01-07 12:03:00,79.791,79.793,79.758,79.785,160000001.0
2005-01-07 12:04:00,79.772,79.801,79.766,79.797,161600002.0
2005-01-07 12:05:00,79.821,79.827,79.801,79.801,205200001.0
2005-01-07 12:06:00,79.824,79.83,79.793,79.815,156499998.0
2005-01-07 12:07:00,79.791,79.819,79.746,79.794,214800002.0
2005-01-07 12:08:00,79.786,79.813,79.786,79.797,127300000.0
2005-01-07 12:09:00,79.783,79.8,79.776,79.776,183199997.0
2005-01-07 12:10:00,79.81,79.842,79.793,79.842,296499997.0
2005-01-07 12:11:00,79.825,79.843,79.804,79.804,109599999.0
2005-01-07 12:12:00,79.846,79.863,79.829,79.85,214899999.0
2005-01-07 12:13:00,79.831,79.847,79.811,79.83,90000000.0
2005-01-07 12:14:00,79.807,79.828,79.798,79.822,312400002.0
2005-01-07 12:15:00,79.85,79.854,79.813,79.813,80299999.0
2005-01-07 12:16:00,79.807,79.831,79.785,79.795,94300000.0
2005-01-07 12:17:00,79.802,79.802,79.766,79.766,192699996.0
2005-01-07 12:18:00,79.76,79.787,79.75,79.762,237999999.0
2005-01-07 12:19:00,79.745,79.779,79.731,79.76,211199999.0
2005-01-07 12:20:00,79.774,79.837,79.774,79.837,312300002.0
2005-01-07 12:21:00,79.803,79.816,79.79,79.79,125899998.0
2005-01-07 12:22:00,79.805,79.837,79.8,79.818,129299999.0
2005-01-07 12:23:00,79.825,79.854,79.814,79.854,225400002.0
2005-01-07 12:24:00,79.843,79.845,79.818,79.823,294100001.0
2005-01-07 12:25:00,79.836,79.87,79.825,79.839,264099995.0
2005-01-07 12:26:00,79.863,79.89,79.851,79.851,221599998.0
2005-01-07 12:27:00,79.855,79.883,79.846,79.876,194499999.0
2005-01-07 12:28:00,79.852,79.876,79.841,79.859,193199999.0
2005-01-07 12:29:00,79.862,79.885,79.828,79.867,224199998.0
2005-01-07 12:30:00,79.826,79.855,79.812,79.832,281199997.0
2005-01-07 12:31:00,79.846,79.854,79.822,79.827,222700002.0
2005-01-07 12:32:00,79.828,79.871,79.828,79.839,238100001.0
2005-01-07 12:33:00,79.833,79.869,79.833,79.866,268600001.0
2005-01-07 12:34:00,79.892,79.892,79.845,79.845,168600004.0
2005-01-07 12:35:00,79.843,79.843,79.792,79.792,92300000.0
2005-01-07 12:36:00,79.794,79.822,79.78,79.822,191599999.0
2005-01-07 12:37:00,79.767,79.787,79.731,79.748,228200000.0
2005-01-07 12:38:00,79.737,79.755,79.717,79.735,182800000.0
2005-01-07 12:39:00,79.748,79.765,79.73,79.751,164000001.0
2005-01-07 12:40:00,79.73,79.755,79.729,79.742,327899994.0
2005-01-07 12:41:00,79.735,79.766,79.729,79.74,231199999.0
2005-01-07 12:42:00,79.745,79.763,79.729,79.729,259499999.0
2005-01-07 12:43:00,79.735,79.764,79.724,79.739,159200002.0
2005-01-07 12:44:00,79.731,79.763,79.731,79.748,197500000.0
2005-01-07 12:45:00,79.765,79.766,79.737,79.742,156900000.0
2005-01-07 12:46:00,79.749,79.757,79.725,79.725,159900000.0
2005-01-07 12:47:00,79.717,79.752,79.65,79.702,141700002.0
2005-01-07 12:48:00,79.68,79.709,79.671,79.709,114200000.0
2005-01-07 12:49:00,79.715,79.722,79.696,79.707,177500001.0
2005-01-07 12:50:00,79.718,79.725,79.698,79.712,129200000.0
2005-01-07 12:51:00,79.722,79.722,79.683,79.697,233200000.0
2005-01-07 12:52:00,79.703,79.72,79.681,79.688,215599998.0
2005-01-07 12:53:00,79.643,79.686,79.62,79.632,179099998.0
2005-01-07 12:54:00,79.656,79.661,79.627,79.627,198399998.0
2005-01-07 12:55:00,79.655,79.662,79.632,79.639,249799997.0
2005-01-07 12:56:00,79.637,79.651,79.625,79.643,267999996.0
2005-01-07 12:57:00,79.622,79.648,79.597,79.605,61100000.0
2005-01-07 12:58:00,79.633,79.661,79.611,79.645,202500000.0
2005-01-07 12:59:00,79.639,79.658,79.631,79.653,203699999.0
2005-01-07 13:00:00,79.642,79.666,79.635,79.657,145499999.0
2005-01-07 13:01:00,79.661,79.684,79.636,79.667,277900000.0
2005-01-07 13:02:00,79.685,79.728,79.677,79.7,159900002.0
2005-01-07 13:03:00,79.712,79.724,79.677,79.692,180299999.0
2005-01-07 13:04:00,79.712,79.749,79.712,79.728,260799997.0
2005-01-07 13:05:00,79.724,79.724,79.69,79.695,225000003.0
2005-01-07 13:06:00,79.67,79.705,79.67,79.701,215099996.0
2005-01-07 13:07:00,79.704,79.708,79.68,79.681,168899999.0
2005-01-07 13:08:00,79.679,79.703,79.655,79.695,203999996.0
2005-01-07 13:09:00,79.654,79.711,79.654,79.668,208699998.0
2005-01-07 13:10:00,79.668,79.682,79.641,79.668,197500001.0
2005-01-07 13:11:00,79.668,79.703,79.668,79.703,205799999.0
2005-01-07 13:12:00,79.691,79.71,79.689,79.703,217199995.0
2005-01-07 13:13:00,79.71,79.714,79.689,79.693,155700000.0
2005-01-07 13:14:00,79.69,79.703,79.676,79.69,132199999.0
2005-01-07 13:15:00,79.681,79.698,79.666,79.672,223299996.0
2005-01-07 13:16:00,79.711,79.729,79.68,79.712,335099994.0
2005-01-07 13:17:00,79.697,79.726,79.697,79.723,167100000.0
2005-01-07 13:18:00,79.722,79.762,79.711,79.745,118699999.0
2005-01-07 13:19:00,79.761,79.761,79.714,79.722,204699999.0
2005-01-07 13:20:00,79.738,79.751,79.731,79.737,140700000.0
2005-01-07 13:21:00,79.731,79.769,79.722,79.732,218300002.0
2005-01-07 13:22:00,79.73,79.768,79.73,79.738,236899997.0
2005-01-07 13:23:00,79.737,79.737,79.716,79.721,158000000.0
2005-01-07 13:24:00,79.733,79.734,79.709,79.711,301900001.0
2005-01-07 13:25:00,79.705,79.724,79.701,79.715,139999998.0
2005-01-07 13:26:00,79.697,79.712,79.684,79.707,195200000.0
2005-01-07 13:27:00,79.711,79.745,79.702,79.716,232299998.0
2005-01-07 13:28:00,79.727,79.728,79.7,79.708,166899999.0
2005-01-07 13:29:00,79.675,79.714,79.672,79.714,140500001.0
2005-01-07 13:30:00,79.672,79.708,79.672,79.695,231099999.0
2005-01-07 13:31:00,79.711,79.711,79.664,79.681,257099998.0
2005-01-07 13:32:00,79.698,79.712,79.69,79.712,71500000.0
2005-01-07 13:33:00,79.688,79.716,79.67,79.689,178399998.0
2005-01-07 13:34:00,79.708,79.725,79.694,79.703,211099999.0
2005-01-07 13:35:00,79.72,79.72,79.676,79.681,175399996.0
2005-01-07 13:36:00,79.673,79.693,79.661,79.681,357000002.0
2005-01-07 13:37:00,79.682,79.7,79.645,79.645,332500002.0
2005-01-07 13:38:00,79.672,79.691,79.666,79.684,243300001.0
2005-01-07 13:39:00,79.71,79.71,79.657,79.681,258300003.0
2005-01-07 13:40:00,79.712,79.73,79.683,79.719,239200001.0
2005-01-07 13:41:00,79.701,79.725,79.667,79.679,119600000.0
2005-01-07 13:42:00,79.644,79.668,79.622,79.637,233899996.0
2005-01-07 13:43:00,79.588,79.655,79.588,79.634,185299999.0
2005-01-07 13:44:00,79.614,79.64,79.61,79.636,195400001.0
2005-01-07 13:45:00,79.635,79.638,79.594,79.612,199499998.0
2005-01-07 13:46:00,79.63,79.64,79.599,79.61,233599996.0
2005-01-07 13:47:00,79.628,79.678,79.613,79.655,212400002.0
2005-01-07 13:48:00,79.64,79.67,79.632,79.648,182700002.0
2005-01-07 13:49:00,79.684,79.693,79.647,79.647,274599998.0
2005-01-07 13:50:00,79.656,79.691,79.643,79.672,204400002.0
2005-01-07 13:51:00,79.676,79.677,79.634,79.635,201100000.0
2005-01-07 13:52:00,79.658,79.668,79.635,79.643,164700001.0
2005-01-07 13:53:00,79.656,79.675,79.652,79.675,268299991.0
2005-01-07 13:54:00,79.651,79.708,79.651,79.697,241600003.0
2005-01-07 13:55:00,79.685,79.702,79.673,79.683,324900003.0
2005-01-07 13:56:00,79.697,79.71,79.676,79.701,137599999.0
2005-01-07 13:57:00,79.692,79.721,79.69,79.713,158999999.0
2005-01-07 13:58:00,79.698,79.712,79.683,79.704,159100002.0
2005-01-07 13:59:00,79.714,79.752,79.702,79.752,193500001.0
2005-01-07 14:00:00,79.773,79.801,79.753,79.785,120400001.0
2005-01-07 14:01:00,79.768,79.795,79.746,79.749,195000001.0
2005-01-07 14:02:00,79.742,79.779,79.706,79.717,139300000.0
2005-01-07 14:03:00,79.73,79.751,79.716,79.73,230399997.0
2005-01-07 14:04:00,79.764,79.771,79.737,79.739,126399998.0
2005-01-07 14:05:00,79.73,79.759,79.718,79.749,169499998.0
2005-01-07 14:06:00,79.752,79.752,79.72,79.72,190500001.0
2005-01-07 14:07:00,79.736,79.766,79.736,79.757,220700001.0
2005-01-07 14:08:00,79.744,79.763,79.744,79.763,131600000.0
2005-01-07 14:09:00,79.748,79.762,79.72,79.72,174700002.0
2005-01-07 14:10:00,79.762,79.762,79.736,79.736,106100000.0
2005-01-07 14:11:00,79.734,79.765,79.731,79.756,205600001.0
2005-01-07 14:12:00,79.754,79.778,79.745,79.755,188499999.0
2005-01-07 14:13:00,79.742,79.767,79.735,79.765,167299999.0
2005-01-07 14:14:00,79.744,79.786,79.744,79.77,239999997.0
2005-01-07 14:15:00,79.756,79.771,79.729,79.757,218800003.0
2005-01-07 14:16:00,79.742,79.765,79.731,79.739,303000002.0
2005-01-07 14:17:00,79.756,79.757,79.737,79.743,228299996.0
2005-01-07 14:18:00,79.713,79.737,79.7,79.719,169399998.0
2005-01-07 14:19:00,79.729,79.753,79.689,79.718,224799995.0
2005-01-07 14:20:00,79.723,79.737,79.71,79.713,211000001.0
2005-01-07 14:21:00,79.689,79.733,79.681,79.681,253099998.0
2005-01-07 14:22:00,79.667,79.711,79.667,79.692,175700002.0
2005-01-07 14:23:00,79.667,79.696,79.663,79.664,200199993.0
2005-01-07 14:24:00,79.653,79.676,79.645,79.667,215200001.0
2005-01-07 14:25:00,79.655,79.679,79.627,79.627,222500002.0
2005-01-07 14:26:00,79.645,79.649,79.613,79.63,151199998.0
2005-01-07 14:27:00,79.631,79.655,79.612,79.628,124000001.0
2005-01-07 14:28:00,79.637,79.66,79.631,79.66,195600003.0
2005-01-07 14:29:00,79.664,79.669,79.642,79.649,226099997.0
2005-01-07 14:30:00,79.639,79.681,79.621,79.655,224399997.0
2005-01-07 14:31:00,79.67,79.692,79.658,79.671,118099998.0
2005-01-07 14:32:00,79.683,79.684,79.636,79.639,143300002.0
2005-01-07 14:33:00,79.642,79.656,79.621,79.621,85600000.0
2005-01-07 14:34:00,79.647,79.655,79.623,79.625,175900000.0
2005-01-07 14:35:00,79.652,79.688,79.642,79.669,169899999.0
2005-01-07 14:36:00,79.67,79.698,79.662,79.681,269800003.0
2005-01-07 14:37:00,79.65,79.69,79.65,79.687,238800003.0
2005-01-07 14:38:00,79.685,79.696,79.668,79.687,134099999.0
2005-01-07 14:39:00,79.687,79.687,79.663,79.687,105600002.0
2005-01-07 14:40:00,79.686,79.691,79.659,79.676,196300002.0
2005-01-07 14:41:00,79.69,79.69,79.618,79.657,165500000.0
2005-01-07 14:42:00,79.656,79.689,79.65,79.668,216600002.0
2005-01-07 14:43:00,79.697,79.711,79.671,79.684,120599999.0
2005-01-07 14:44:00,79.679,79.689,79.661,79.671,225399997.0
2005-01-07 14:45:00,79.677,79.709,79.675,79.687,354100001.0
2005-01-07 14:46:00,79.658,79.718,79.658,79.715,131300000.0
2005-01-07 14:47:00,79.691,79.71,79.678,79.701,202599997.0
2005-01-07 14:48:00,79.684,79.73,79.676,79.705,113399998.0
2005-01-07 14:49:00,79.716,79.733,79.696,79.706,238100003.0
2005-01-07 14:50:00,79.712,79.731,79.701,79.721,74899999.0
2005-01-07 14:51:00,79.71,79.719,79.677,79.677,220199998.0
2005-01-07 14:52:00,79.695,79.696,79.654,79.655,196499998.0
2005-01-07 14:53:00,79.689,79.707,79.66,79.69,211100000.0
2005-01-07 14:54:00,79.701,79.705,79.672,79.672,180799996.0
2005-01-07 14:55:00,79.673,79.706,79.673,79.704,160800001.0
2005-01-07 14:56:00,79.686,79.703,79.657,79.67,150600001.0
2005-01-07 14:57:00,79.647,79.672,79.615,79.628,220900000.0
2005-01-07 14:58:00,79.603,79.641,79.603,79.636,181200001.0
2005-01-07 14:59:00,79.616,79.652,79.611,79.65,196599998.0
2005-01-07 15:00:00,79.644,79.666,79.631,79.642,202800003.0
2005-01-07 15:01:00,79.623,79.646,79.615,79.643,223599995.0
2005-01-07 15:02:00,79.643,79.668,79.624,79.655,212199997.0
2005-01-07 15:03:00,79.65,79.705,79.635,79.68,205699997.0
2005-01-07 15:04:00,79.678,79.698,79.653,79.658,180300003.0
2005-01-07 15:05:00,79.679,79.714,79.678,79.692,247799999.0
2005-01-07 15:06:00,79.709,79.737,79.696,79.729,250799999.0
2005-01-07 15:07:00,79.709,79.737,79.676,79.702,172300002.0
2005-01-07 15:08:00,79.696,79.72,79.675,79.71,216700000.0
2005-01-07 15:09:00,79.695,79.735,79.68,79.717,291600001.0
2005-01-07 15:10:00,79.73,79.745,79.682,79.687,233399997.0
2005-01-07 15:11:00,79.703,79.716,79.67,79.695,128399998.0
2005-01-07 15:12:00,79.672,79.729,79.672,79.715,152499999.0
2005-01-07 15:13:00,79.725,79.768,79.717,79.73,242699995.0
2005-01-07 15:14:00,79.757,79.772,79.742,79.768,165300002.0
2005-01-07 15:15:00,79.769,79.808,79.769,79.808,203600001.0
2005-01-07 15:16:00,79.765,79.795,79.734,79.748,103900002.0
2005-01-07 15:17:00,79.713,79.761,79.71,79.735,95300000.0
2005-01-07 15:18:00,79.744,79.744,79.708,79.708,287899997.0
2005-01-07 15:19:00,79.686,79.715,79.669,79.677,282000000.0
2005-01-07 15:20:00,79.679,79.693,79.665,79.68,115800000.0
2005-01-07 15:21:00,79.644,79.677,79.634,79.665,140199999.0
2005-01-07 15:22:00,79.646,79.69,79.638,79.67,160699998.0
2005-01-07 15:23:00,79.661,79.705,79.661,79.705,112200000.0
2005-01-07 15:24:00,79.681,79.719,79.681,79.713,209099999.0
2005-01-07 15:25:00,79.71,79.721,79.685,79.704,88999998.0
2005-01-07 15:26:00,79.72,79.766,79.72,79.758,275699998.0
2005-01-07 15:27:00,79.738,79.744,79.682,79.713,241199999.0
2005-01-07 15:28:00,79.72,79.75,79.687,79.687,113400000.0
2005-01-07 15:29:00,79.745,79.776,79.71,79.766,262800000.0
2005-01-07 15:30:00,79.758,79.792,79.63,79.671,148400000.0
2005-01-07 15:31:00,79.671,79.69,79.629,79.652,114700000.0
2005-01-07 15:32:00,79.617,79.617,79.548,79.597,201599996.0
2005-01-07 15:33:00,79.535,79.595,79.392,79.443,137300001.0
2005-01-07 15:34:00,79.468,79.509,79.442,79.473,194899999.0
2005-01-07 15:35:00,79.465,79.564,79.465,79.537,147200000.0
2005-01-07 15:36:00,79.535,79.583,79.514,79.563,161999998.0
2005-01-07 15:37:00,79.575,79.629,79.555,79.623,132799998.0
2005-01-07 15:38:00,79.605,79.625,79.565,79.585,163400001.0
2005-01-07 15:39:00,79.563,79.63,79.545,79.612,179499999.0
2005-01-07 15:40:00,79.635,79.679,79.57,79.645,188399998.0
2005-01-07 15:41:00,79.686,79.72,79.661,79.678,294500003.0
2005-01-07 15:42:00,79.663,79.688,79.621,79.63,164799996.0
2005-01-07 15:43:00,79.624,79.674,79.624,79.668,264800004.0
2005-01-07 15:44:00,79.637,79.656,79.604,79.623,145499998.0
2005-01-07 15:45:00,79.615,79.652,79.55,79.55,221499999.0
2005-01-07 15:46:00,79.543,79.56,79.514,79.519,205699997.0
2005-01-07 15:47:00,79.53,79.581,79.53,79.549,182099999.0
2005-01-07 15:48:00,79.514,79.562,79.514,79.545,155000003.0
2005-01-07 15:49:00,79.508,79.545,79.503,79.512,186700000.0
2005-01-07 15:50:00,79.492,79.492,79.371,79.371,164299999.0
2005-01-07 15:51:00,79.385,79.431,79.369,79.369,256900001.0
2005-01-07 15:52:00,79.381,79.399,79.333,79.336,205200001.0
2005-01-07 15:53:00,79.364,79.41,79.355,79.406,265099999.0
2005-01-07 15:54:00,79.421,79.457,79.416,79.451,162500000.0
2005-01-07 15:55:00,79.428,79.459,79.426,79.458,157899997.0
2005-01-07 15:56:00,79.461,79.475,79.44,79.456,148900001.0
2005-01-07 15:57:00,79.441,79.459,79.407,79.433,180699999.0
2005-01-07 15:58:00,79.497,79.514,79.471,79.478,209200001.0
2005-01-07 15:59:00,79.517,79.53,79.498,79.498,210599998.0
2005-01-07 16:00:00,79.495,79.504,79.471,79.473,337100002.0
2005-01-07 16:01:00,79.506,79.551,79.506,79.529,126099998.0
2005-01-07 16:02:00,79.518,79.558,79.504,79.531,263900000.0
2005-01-07 16:03:00,79.549,79.566,79.517,79.537,297299996.0
2005-01-07 16:04:00,79.54,79.551,79.515,79.525,96500000.0
2005-01-07 16:05:00,79.557,79.557,79.499,79.504,259400003.0
2005-01-07 16:06:00,79.491,79.53,79.491,79.518,179999997.0
2005-01-07 16:07:00,79.518,79.548,79.5,79.526,171799997.0
2005-01-07 16:08:00,79.544,79.563,79.52,79.546,225999996.0
2005-01-07 16:09:00,79.54,79.563,79.528,79.543,369999998.0
2005-01-07 16:10:00,79.525,79.585,79.508,79.558,92600001.0
2005-01-07 16:11:00,79.629,79.683,79.626,79.672,154800002.0
2005-01-07 16:12:00,79.629,79.657,79.62,79.641,249600000.0
2005-01-07 16:13:00,79.647,79.651,79.579,79.581,198799999.0
2005-01-07 16:14:00,79.545,79.568,79.501,79.501,138399998.0
2005-01-07 16:15:00,79.512,79.525,79.489,79.515,186500002.0
2005-01-07 16:16:00,79.511,79.545,79.503,79.521,122900001.0
2005-01-07 16:17:00,79.498,79.536,79.496,79.53,177600001.0
2005-01-07 16:18:00,79.536,79.56,79.519,79.533,264099997.0
2005-01-07 16:19:00,79.539,79.548,79.49,79.49,169199999.0
2005-01-07 16:20:00,79.491,79.559,79.491,79.559,251400001.0
2005-01-07 16:21:00,79.543,79.56,79.52,79.534,181300002.0
2005-01-07 16:22:00,79.55,79.586,79.547,79.558,280899999.0
2005-01-07 16:23:00,79.571,79.571,79.533,79.534,210699997.0
2005-01-07 16:24:00,79.553,79.576,79.535,79.555,100900002.0
2005-01-07 16:25:00,79.578,79.593,79.557,79.572,165899999.0
2005-01-07 16:26:00,79.597,79.605,79.552,79.561,91900000.0
2005-01-07 16:27:00,79.586,79.602,79.552,79.57,245699997.0
2005-01-07 16:28:00,79.569,79.619,79.569,79.615,138599998.0
2005-01-07 16:29:00,79.573,79.621,79.568,79.601,189600000.0
2005-01-07 16:30:00,79.599,79.618,79.583,79.612,249100001.0
2005-01-07 16:31:00,79.611,79.628,79.597,79.598,145399997.0
2005-01-07 16:32:00,79.61,79.62,79.585,79.586,247899997.0
2005-01-07 16:33:00,79.577,79.598,79.559,79.572,190799998.0
2005-01-07 16:34:00,79.547,79.547,79.521,79.531,187600002.0
2005-01-07 16:35:00,79.536,79.552,79.514,79.529,158999997.0
2005-01-07 16:36:00,79.542,79.572,79.536,79.562,137300001.0
2005-01-07 16:37:00,79.577,79.577,79.528,79.535,199099999.0
2005-01-07 16:38:00,79.54,79.573,79.525,79.557,231199996.0
2005-01-07 16:39:00,79.554,79.57,79.535,79.538,197400001.0
2005-01-07 16:40:00,79.58,79.588,79.549,79.549,207900000.0
2005-01-07 16:41:00,79.54,79.594,79.54,79.594,140599998.0
2005-01-07 16:42:00,79.612,79.638,79.596,79.618,218300002.0
2005-01-07 16:43:00,79.588,79.616,79.567,79.574,128000000.0
2005-01-07 16:44:00,79.571,79.581,79.555,79.566,118200000.0
2005-01-07 16:45:00,79.582,79.582,79.56,79.566,226499998.0
2005-01-07 16:46:00,79.556,79.586,79.555,79.576,113400000.0
2005-01-07 16:47:00,79.544,79.559,79.523,79.546,107299998.0
2005-01-07 16:48:00,79.523,79.539,79.511,79.534,225200000.0
2005-01-07 16:49:00,79.544,79.571,79.538,79.57,249299997.0
2005-01-07 16:50:00,79.548,79.553,79.515,79.521,149399999.0
2005-01-07 16:51:00,79.53,79.553,79.528,79.544,110500001.0
2005-01-07 16:52:00,79.522,79.554,79.51,79.554,201400001.0
2005-01-07 16:53:00,79.547,79.57,79.542,79.57,240200000.0
2005-01-07 16:54:00,79.542,79.575,79.541,79.547,225799997.0
2005-01-07 16:55:00,79.571,79.593,79.541,79.541,152899998.0
2005-01-07 16:56:00,79.564,79.585,79.551,79.575,155700000.0
2005-01-07 16:57:00,79.576,79.589,79.552,79.564,284900002.0
2005-01-07 16:58:00,79.584,79.607,79.562,79.565,188000000.0
2005-01-07 16:59:00,79.572,79.617,79.572,79.59,183900000.0
2005-01-07 17:00:00,79.586,79.592,79.566,79.585,222799997.0
2005-01-07 17:01:00,79.551,79.584,79.535,79.552,272199999.0
2005-01-07 17:02:00,79.54,79.565,79.471,79.471,130900000.0
2005-01-07 17:03:00,79.45,79.463,79.402,79.437,318099998.0
2005-01-07 17:04:00,79.452,79.478,79.448,79.461,234400003.0
2005-01-07 17:05:00,79.469,79.482,79.444,79.473,175399996.0
2005-01-07 17:06:00,79.463,79.463,79.421,79.421,100100002.0
2005-01-07 17:07:00,79.431,79.452,79.415,79.435,305099997.0
2005-01-07 17:08:00,79.428,79.458,79.412,79.429,225000001.0
2005-01-07 17:09:00,79.417,79.485,79.414,79.447,166300002.0
2005-01-07 17:10:00,79.474,79.503,79.465,79.493,175799998.0
2005-01-07 17:11:00,79.497,79.524,79.482,79.509,145200000.0
2005-01-07 17:12:00,79.528,79.588,79.525,79.582,176199999.0
2005-01-07 17:13:00,79.562,79.588,79.549,79.563,172100000.0
2005-01-07 17:14:00,79.562,79.572,79.537,79.537,128299999.0
2005-01-07 17:15:00,79.544,79.578,79.53,79.578,211499999.0
2005-01-07 17:16:00,79.552,79.578,79.543,79.562,175500000.0
2005-01-07 17:17:00,79.572,79.578,79.532,79.532,157799998.0
2005-01-07 17:18:00,79.541,79.608,79.532,79.589,149299997.0
2005-01-07 17:19:00,79.584,79.623,79.575,79.59,131800002.0
2005-01-07 17:20:00,79.602,79.616,79.578,79.585,169500000.0
2005-01-07 17:21:00,79.522,79.577,79.479,79.486,348399997.0
2005-01-07 17:22:00,79.465,79.477,79.426,79.443,176099999.0
2005-01-07 17:23:00,79.413,79.437,79.382,79.421,184999998.0
2005-01-07 17:24:00,79.45,79.456,79.351,79.354,117700000.0
2005-01-07 17:25:00,79.367,79.386,79.343,79.355,271700001.0
2005-01-07 17:26:00,79.365,79.38,79.333,79.337,296900001.0
2005-01-07 17:27:00,79.347,79.347,79.303,79.303,194500000.0
2005-01-07 17:28:00,79.319,79.319,79.279,79.303,145799998.0
2005-01-07 17:29:00,79.286,79.303,79.268,79.284,193299999.0
2005-01-07 17:30:00,79.29,79.333,79.29,79.32,184900000.0
2005-01-07 17:31:00,79.327,79.334,79.294,79.303,90700000.0
2005-01-07 17:32:00,79.34,79.377,79.309,79.309,97499998.0
2005-01-07 17:33:00,79.301,79.324,79.242,79.266,261400002.0
2005-01-07 17:34:00,79.286,79.313,79.264,79.308,217299999.0
2005-01-07 17:35:00,79.327,79.333,79.292,79.301,196799999.0
2005-01-07 17:36:00,79.296,79.329,79.278,79.32,155900002.0
2005-01-07 17:37:00,79.325,79.353,79.322,79.331,183599997.0
2005-01-07 17:38:00,79.342,79.359,79.305,79.338,111600000.0
2005-01-07 17:39:00,79.362,79.362,79.29,79.329,149500000.0
2005-01-07 17:40:00,79.327,79.328,79.245,79.247,155499999.0
2005-01-07 17:41:00,79.257,79.257,79.168,79.168,332999997.0
2005-01-07 17:42:00,79.161,79.188,79.139,79.158,138600000.0
2005-01-07 17:43:00,79.142,79.191,79.142,79.191,126300000.0
2005-01-07 17:44:00,79.183,79.234,79.168,79.234,189000002.0
2005-01-07 17:45:00,79.245,79.271,79.231,79.25,182100002.0
2005-01-07 17:46:00,79.268,79.298,79.266,79.285,164800001.0
2005-01-07 17:47:00,79.275,79.285,79.226,79.237,98800000.0
2005-01-07 17:48:00,79.243,79.286,79.243,79.28,173699997.0
2005-01-07 17:49:00,79.291,79.319,79.283,79.302,108999999.0
2005-01-07 17:50:00,79.295,79.329,79.293,79.315,177099999.0
2005-01-07 17:51:00,79.32,79.323,79.282,79.285,207999997.0
2005-01-07 17:52:00,79.322,79.331,79.295,79.296,184600001.0
2005-01-07 17:53:00,79.312,79.312,79.268,79.279,316400004.0
2005-01-07 17:54:00,79.327,79.356,79.327,79.353,178700000.0
2005-01-07 17:55:00,79.334,79.376,79.33,79.364,158499998.0
2005-01-07 17:56:00,79.37,79.399,79.35,79.372,164799999.0
2005-01-07 17:57:00,79.352,79.381,79.337,79.36,115699999.0
2005-01-07 17:58:00,79.342,79.378,79.331,79.347,246800001.0
2005-01-07 17:59:00,79.348,79.41,79.34,79.388,182500002.0
2005-01-07 18:00:00,79.407,79.46,79.407,79.428,271400002.0
2005-01-07 18:01:00,79.424,79.432,79.377,79.377,1166699992.0
2005-01-07 18:02:00,79.46,79.49,79.45,79.48,1851200003.0
2005-01-07 18:03:00,79.48,79.49,79.47,79.48,1851200003.0
2005-01-07 18:04:00,79.357,79.396,79.322,79.385,1851200003.0
2005-01-07 18:05:00,79.5,79.5,79.47,79.48,1822199993.0
2005-01-07 18:06:00,79.393,79.441,79.388,79.417,1822199993.0
2005-01-07 18:07:00,79.56,79.57,79.52,79.54,2120599996.0
2005-01-07 18:08:00,79.398,79.417,79.351,79.378,2120599996.0
2005-01-07 18:09:00,79.349,79.381,79.335,79.379,1642899996.0
2005-01-07 18:10:00,79.364,79.397,79.334,79.363,1981899987.0
2005-01-07 18:11:00,79.416,79.459,79.411,79.442,1187199982.0
2005-01-07 18:12:00,79.454,79.478,79.43,79.443,1200199991.0
2005-01-07 18:13:00,79.455,79.47,79.422,79.45,1552199996.0
2005-01-07 18:14:00,79.472,79.523,79.461,79.51,1673299997.0
2005-01-07 18:15:00,79.52,79.52,79.44,79.5,601300000.0
2005-01-07 18:16:00,79.49,79.49,79.44,79.45,601300000.0
2005-01-07 18:17:00,79.485,79.513,79.473,79.481,601300000.0
2005-01-07 18:18:00,79.515,79.515,79.48,79.51,1139899994.0
2005-01-07 18:19:00,79.494,79.499,79.461,79.492,1721000002.0
2005-01-07 18:20:00,79.451,79.479,79.423,79.423,1581399995.0
2005-01-07 18:21:00,79.432,79.45,79.405,79.433,1749099999.0
2005-01-07 18:22:00,79.428,79.467,79.422,79.453,1761899996.0
2005-01-07 18:23:00,79.48,79.53,79.45,79.46,1602500001.0
2005-01-07 18:24:00,79.449,79.46,79.421,79.437,1602500001.0
2005-01-07 18:25:00,79.51,79.51,79.47,79.5,1514299997.0
2005-01-07 18:26:00,79.431,79.457,79.411,79.428,1514299997.0
2005-01-07 18:27:00,79.439,79.439,79.405,79.405,1539999997.0
2005-01-07 18:28:00,79.42,79.44,79.393,79.417,1270999994.0
2005-01-07 18:29:00,79.41,79.432,79.398,79.429,1245799994.0
2005-01-07 18:30:00,79.414,79.474,79.414,79.426,649699999.0
2005-01-07 18:31:00,79.461,79.461,79.421,79.421,1360899998.0
2005-01-07 18:32:00,79.427,79.448,79.401,79.427,1692199992.0
2005-01-07 18:33:00,79.416,79.444,79.404,79.432,2050700001.0
2005-01-07 18:34:00,79.449,79.456,79.409,79.41,1695099999.0
2005-01-07 18:35:00,79.433,79.459,79.419,79.424,1429099991.0
2005-01-07 18:36:00,79.454,79.48,79.427,79.46,1367400002.0
2005-01-07 18:37:00,79.457,79.537,79.457,79.527,1182299996.0
2005-01-07 18:38:00,79.544,79.579,79.503,79.511,583499996.0
2005-01-07 18:39:00,79.54,79.568,79.53,79.546,384899996.0
2005-01-07 18:40:00,79.551,79.553,79.512,79.527,769000003.0
2005-01-07 18:41:00,79.533,79.555,79.523,79.551,639299999.0
2005-01-07 18:42:00,79.559,79.56,79.511,79.511,657099998.0
2005-01-07 18:43:00,79.534,79.538,79.503,79.513,1221000007.0
2005-01-07 18:44:00,79.484,79.5,79.457,79.475,842900001.0
2005-01-07 18:45:00,79.488,79.488,79.438,79.438,1094299993.0
2005-01-07 18:46:00,79.455,79.472,79.429,79.472,706100000.0
2005-01-07 18:47:00,79.48,79.48,79.439,79.451,507999998.0
2005-01-07 18:48:00,79.488,79.542,79.472,79.52,670400000.0
2005-01-07 18:49:00,79.504,79.559,79.504,79.556,789200005.0
2005-01-07 18:50:00,79.565,79.569,79.527,79.53,1142300000.0
2005-01-07 18:51:00,79.553,79.562,79.517,79.523,536600005.0
2005-01-07 18:52:00,79.518,79.522,79.49,79.508,708799998.0
2005-01-07 18:53:00,79.476,79.515,79.454,79.475,842100000.0
2005-01-07 18:54:00,79.471,79.515,79.449,79.465,1003599998.0
2005-01-07 18:55:00,79.459,79.476,79.41,79.455,988900001.0
2005-01-07 18:56:00,79.432,79.468,79.432,79.457,570700001.0
2005-01-07 18:57:00,79.444,79.494,79.444,79.485,498900002.0
2005-01-07 18:58:00,79.471,79.507,79.458,79.475,1199299995.0
2005-01-07 18:59:00,79.488,79.508,79.467,79.467,870699992.0
2005-01-07 19:00:00,79.447,79.469,79.421,79.433,634300001.0
2005-01-07 19:01:00,79.428,79.444,79.402,79.419,467700000.0
2005-01-07 19:02:00,79.443,79.46,79.425,79.45,335900000.0
2005-01-07 19:03:00,79.455,79.455,79.423,79.433,555199995.0
2005-01-07 19:04:00,79.435,79.472,79.432,79.46,641299994.0
2005-01-07 19:05:00,79.462,79.522,79.462,79.522,460400002.0
2005-01-07 19:06:00,79.528,79.528,79.493,79.493,464700005.0
2005-01-07 19:07:00,79.495,79.521,79.477,79.477,1158099998.0
2005-01-07 19:08:00,79.462,79.488,79.451,79.475,876199997.0
2005-01-07 19:09:00,79.463,79.502,79.463,79.49,651000001.0
2005-01-07 19:10:00,79.466,79.495,79.445,79.458,681399993.0
2005-01-07 19:11:00,79.451,79.499,79.445,79.459,163099997.0
2005-01-07 19:12:00,79.448,79.512,79.442,79.445,383099999.0
2005-01-07 19:13:00,79.449,79.487,79.447,79.456,483099997.0
2005-01-07 19:14:00,79.438,79.468,79.42,79.45,464800000.0
2005-01-07 19:15:00,79.425,79.442,79.408,79.432,718699998.0
2005-01-07 19:16:00,79.424,79.438,79.397,79.399,325400000.0
2005-01-07 19:17:00,79.377,79.423,79.368,79.413,719299989.0
2005-01-07 19:18:00,79.401,79.428,79.389,79.397,498400001.0
2005-01-07 19:19:00,79.446,79.511,79.416,79.453,602299999.0
2005-01-07 19:20:00,79.461,79.473,79.418,79.459,458500002.0
2005-01-07 19:21:00,79.433,79.46,79.427,79.446,285900000.0
2005-01-07 19:22:00,79.452,79.472,79.387,79.45,284199999.0
2005-01-07 19:23:00,79.445,79.455,79.387,79.445,1639199996.0
2005-01-07 19:24:00,79.448,79.481,79.416,79.442,646699997.0
2005-01-07 19:25:00,79.468,79.468,79.394,79.399,813000002.0
2005-01-07 19:26:00,79.405,79.46,79.393,79.418,1525399994.0
2005-01-07 19:27:00,79.381,79.409,79.362,79.384,1103400008.0
2005-01-07 19:28:00,79.392,79.406,79.364,79.373,539700002.0
2005-01-07 19:29:00,79.406,79.406,79.335,79.363,549599998.0
2005-01-07 19:30:00,79.37,79.402,79.344,79.391,876300005.0
2005-01-07 19:31:00,79.373,79.391,79.348,79.357,540800000.0
2005-01-07 19:32:00,79.36,79.377,79.329,79.345,743000001.0
2005-01-07 19:33:00,79.319,79.357,79.27,79.298,637300003.0
2005-01-07 19:34:00,79.272,79.347,79.272,79.324,1088999992.0
2005-01-07 19:35:00,79.312,79.39,79.29,79.301,665700003.0
2005-01-07 19:36:00,79.299,79.33,79.287,79.306,540999998.0
2005-01-07 19:37:00,79.31,79.325,79.297,79.322,381999996.0
2005-01-07 19:38:00,79.33,79.393,79.316,79.325,1061399995.0
2005-01-07 19:39:00,79.279,79.333,79.279,79.299,1039800002.0
2005-01-07 19:40:00,79.315,79.329,79.29,79.292,685800001.0
2005-01-07 19:41:00,79.303,79.335,79.293,79.335,952999990.0
2005-01-07 19:42:00,79.325,79.334,79.294,79.294,691199997.0
2005-01-07 19:43:00,79.296,79.329,79.283,79.32,362599996.0
2005-01-07 19:44:00,79.335,79.341,79.282,79.282,463499999.0
2005-01-07 19:45:00,79.293,79.305,79.272,79.292,448299995.0
2005-01-07 19:46:00,79.315,79.318,79.279,79.279,402199999.0
2005-01-07 19:47:00,79.242,79.269,79.242,79.262,331199999.0
2005-01-07 19:48:00,79.268,79.286,79.237,79.285,857199994.0
2005-01-07 19:49:00,79.243,79.261,79.192,79.205,670600004.0
2005-01-07 19:50:00,79.229,79.25,79.211,79.239,428600000.0
2005-01-07 19:51:00,79.239,79.276,79.215,79.227,321200002.0
2005-01-07 19:52:00,79.235,79.293,79.23,79.263,522599994.0
2005-01-07 19:53:00,79.264,79.298,79.247,79.298,857999999.0
2005-01-07 19:54:00,79.281,79.312,79.271,79.282,793499995.0
2005-01-07 19:55:00,79.32,79.359,79.3,79.329,237700001.0
2005-01-07 19:56:00,79.372,79.372,79.314,79.322,385600001.0
2005-01-07 19:57:00,79.321,79.349,79.301,79.315,473199994.0
2005-01-07 19:58:00,79.31,79.33,79.288,79.307,959699997.0
2005-01-07 19:59:00,79.318,79.473,79.318,79.473,631499996.0
2005-01-07 20:00:00,79.427,79.427,79.332,79.341,329599999.0
2005-01-07 20:01:00,79.325,79.325,79.239,79.274,465499998.0
2005-01-07 20:02:00,79.27,79.27,79.22,79.235,670099999.0
2005-01-07 20:03:00,79.273,79.298,79.262,79.275,345800000.0
2005-01-07 20:04:00,79.279,79.283,79.227,79.257,375599998.0
2005-01-07 20:05:00,79.283,79.295,79.252,79.269,574000001.0
2005-01-07 20:06:00,79.27,79.279,79.235,79.248,785400000.0
2005-01-07 20:07:00,79.23,79.266,79.226,79.26,751499997.0
2005-01-07 20:08:00,79.263,79.294,79.25,79.281,537999996.0
2005-01-07 20:09:00,79.254,79.315,79.251,79.261,496800001.0
2005-01-07 20:10:00,79.277,79.34,79.277,79.299,798200005.0
2005-01-07 20:11:00,79.318,79.33,79.291,79.311,802399998.0
2005-01-07 20:12:00,79.286,79.373,79.264,79.342,1220000000.0
2005-01-07 20:13:00,79.332,79.36,79.307,79.319,409199998.0
2005-01-07 20:14:00,79.318,79.338,79.259,79.259,620500000.0
2005-01-07 20:15:00,79.256,79.286,79.248,79.264,547400002.0
2005-01-07 20:16:00,79.291,79.333,79.29,79.306,799800007.0
2005-01-07 20:17:00,79.324,79.373,79.302,79.311,295800002.0
2005-01-07 20:18:00,79.283,79.318,79.281,79.309,119200000.0
2005-01-07 20:19:00,79.31,79.345,79.292,79.302,310099996.0
2005-01-07 20:20:00,79.327,79.327,79.273,79.302,732199995.0
2005-01-07 20:21:00,79.301,79.311,79.277,79.291,392600000.0
2005-01-07 20:22:00,79.313,79.34,79.299,79.303,690500001.0
2005-01-07 20:23:00,79.295,79.334,79.295,79.313,614799997.0
2005-01-07 20:24:00,79.298,79.34,79.298,79.34,459699997.0
2005-01-07 20:25:00,79.339,79.339,79.301,79.301,622300002.0
2005-01-07 20:26:00,79.308,79.327,79.269,79.269,571899991.0
2005-01-07 20:27:00,79.327,79.356,79.272,79.272,411500000.0
2005-01-07 20:28:00,79.264,79.303,79.248,79.264,1202599997.0
2005-01-07 20:29:00,79.273,79.28,79.233,79.233,1587699999.0
2005-01-07 20:30:00,79.237,79.279,79.237,79.279,1564499990.0
2005-01-07 20:31:00,79.26,79.295,79.235,79.263,1034200002.0
2005-01-07 20:32:00,79.27,79.291,79.228,79.233,1092200001.0
2005-01-07 20:33:00,79.262,79.289,79.249,79.27,573900002.0
2005-01-07 20:34:00,79.256,79.272,79.233,79.251,536299996.0
2005-01-07 20:35:00,79.243,79.27,79.23,79.237,478700002.0
2005-01-07 20:36:00,79.251,79.267,79.238,79.251,584800002.0
2005-01-07 20:37:00,79.232,79.263,79.217,79.225,594900002.0
2005-01-07 20:38:00,79.226,79.242,79.209,79.227,899800000.0
2005-01-07 20:39:00,79.209,79.23,79.202,79.229,669800001.0
2005-01-07 20:40:00,79.227,79.257,79.213,79.239,1349100001.0
2005-01-07 20:41:00,79.233,79.272,79.227,79.237,985199999.0
2005-01-07 20:42:00,79.228,79.265,79.228,79.243,969599999.0
2005-01-07 20:43:00,79.224,79.251,79.219,79.237,849299997.0
2005-01-07 20:44:00,79.243,79.269,79.224,79.234,813600003.0
2005-01-07 20:45:00,79.248,79.258,79.196,79.196,551699997.0
2005-01-07 20:46:00,79.245,79.281,79.235,79.26,504500004.0
2005-01-07 20:47:00,79.228,79.276,79.173,79.186,1075200003.0
2005-01-07 20:48:00,79.172,79.229,79.172,79.211,753299995.0
2005-01-07 20:49:00,79.193,79.218,79.176,79.205,373999997.0
2005-01-07 20:50:00,79.182,79.243,79.155,79.225,1012399992.0
2005-01-07 20:51:00,79.215,79.243,79.19,79.196,446499999.0
2005-01-07 20:52:00,79.203,79.223,79.187,79.222,451000002.0
2005-01-07 20:53:00,79.199,79.216,79.176,79.188,1027500002.0
2005-01-07 20:54:00,79.147,79.202,79.147,79.184,576899998.0
2005-01-07 20:55:00,79.229,79.234,79.172,79.172,1080199989.0
2005-01-07 20:56:00,79.155,79.184,79.135,79.171,767000007.0
2005-01-07 20:57:00,79.155,79.181,79.142,79.161,845799993.0
2005-01-07 20:58:00,79.161,79.186,79.137,79.162,1315199991.0
2005-01-07 20:59:00,79.209,79.209,79.15,79.188,1172799994.0
2005-01-07 21:00:00,79.172,79.204,79.151,79.167,1032100002.0
2005-01-07 21:01:00,79.212,79.226,79.168,79.226,1160299999.0
2005-01-07 21:02:00,79.249,79.27,79.194,79.201,537499997.0
2005-01-07 21:03:00,79.193,79.227,79.178,79.196,364100001.0
2005-01-07 21:04:00,79.2,79.214,79.175,79.175,498899999.0
2005-01-07 21:05:00,79.134,79.189,79.134,79.175,784100012.0
2005-01-07 21:06:00,79.181,79.2,79.159,79.2,667199998.0
2005-01-07 21:07:00,79.199,79.249,79.192,79.207,833000002.0
2005-01-07 21:08:00,79.229,79.245,79.203,79.207,727600000.0
2005-01-07 21:09:00,79.229,79.247,79.2,79.203,310399999.0
2005-01-07 21:10:00,79.183,79.2,79.16,79.196,799999992.0
2005-01-07 21:11:00,79.195,79.228,79.188,79.204,546699995.0
2005-01-07 21:12:00,79.214,79.243,79.186,79.221,337000001.0
2005-01-07 21:13:00,79.222,79.257,79.216,79.244,344499997.0
2005-01-07 21:14:00,79.24,79.27,79.232,79.248,683899995.0
2005-01-07 21:15:00,79.24,79.265,79.219,79.223,874199998.0
2005-01-07 21:16:00,79.232,79.263,79.232,79.263,720700002.0
2005-01-07 21:17:00,79.242,79.276,79.222,79.238,1084599995.0
2005-01-07 21:18:00,79.253,79.274,79.226,79.271,731999999.0
2005-01-07 21:19:00,79.232,79.279,79.223,79.239,690499998.0
2005-01-07 21:20:00,79.263,79.298,79.254,79.281,1258599995.0
2005-01-07 21:21:00,79.284,79.297,79.245,79.256,908200003.0
2005-01-07 21:22:00,79.259,79.303,79.238,79.282,815300000.0
2005-01-07 21:23:00,79.284,79.292,79.245,79.253,817299997.0
2005-01-07 21:24:00,79.237,79.287,79.234,79.252,830800001.0
2005-01-07 21:25:00,79.246,79.269,79.227,79.24,1159399998.0
2005-01-07 21:26:00,79.225,79.27,79.222,79.27,425399996.0
2005-01-07 21:27:00,79.243,79.266,79.229,79.262,537500002.0
2005-01-07 21:28:00,79.235,79.271,79.235,79.263,343499998.0
2005-01-07 21:29:00,79.259,79.28,79.253,79.277,596399997.0
2005-01-07 21:30:00,79.289,79.289,79.256,79.256,392100002.0
2005-01-07 21:31:00,79.272,79.295,79.249,79.28,313600001.0
2005-01-07 21:32:00,79.263,79.354,79.263,79.315,411000002.0
2005-01-07 21:33:00,79.295,79.309,79.272,79.305,598500006.0
2005-01-07 21:34:00,79.288,79.309,79.278,79.292,195700003.0
2005-01-07 21:35:00,79.288,79.308,79.281,79.303,449699998.0
2005-01-07 21:36:00,79.293,79.318,79.283,79.303,490599993.0
2005-01-07 21:37:00,79.284,79.32,79.277,79.289,633999997.0
2005-01-07 21:38:00,79.301,79.301,79.271,79.271,150000000.0
2005-01-07 21:39:00,79.296,79.296,79.249,79.249,262099998.0
2005-01-07 21:40:00,79.227,79.303,79.227,79.303,416200000.0
2005-01-07 21:41:00,79.309,79.309,79.276,79.276,386800000.0
2005-01-07 21:42:00,79.265,79.285,79.25,79.262,343900000.0
2005-01-07 21:43:00,79.266,79.269,79.225,79.252,404599994.0
2005-01-07 21:44:00,79.242,79.283,79.237,79.27,989499998.0
2005-01-07 21:45:00,79.279,79.304,79.261,79.274,417199998.0
2005-01-07 21:46:00,79.223,79.27,79.223,79.262,192700000.0
2005-01-07 21:47:00,79.248,79.271,79.222,79.271,449600005.0
2005-01-07 21:48:00,79.269,79.274,79.227,79.246,698399998.0
2005-01-07 21:49:00,79.259,79.279,79.245,79.247,199800001.0
2005-01-07 21:50:00,79.21,79.266,79.21,79.25,223099997.0
2005-01-07 21:51:00,79.233,79.254,79.228,79.248,366500000.0
2005-01-07 21:52:00,79.258,79.286,79.25,79.252,160100001.0
2005-01-07 21:53:00,79.238,79.254,79.232,79.245,450100003.0
2005-01-07 21:54:00,79.203,79.248,79.203,79.24,305999998.0
2005-01-07 21:55:00,79.231,79.247,79.214,79.232,291400004.0
2005-01-07 21:56:00,79.245,79.288,79.235,79.262,246600002.0
2005-01-07 21:57:00,79.294,79.307,79.259,79.259,128900003.0
2005-01-07 21:58:00,79.27,79.327,79.27,79.327,141399998.0
2005-01-07 21:59:00,79.31,79.347,79.3,79.327,498099997.0
2005-01-07 22:00:00,79.33,79.35,79.28,79.334,624400000.0
2005-01-07 22:01:00,79.307,79.349,79.292,79.317,656199998.0
2005-01-07 22:02:00,79.294,79.332,79.282,79.301,690300000.0
2005-01-07 22:03:00,79.319,79.321,79.274,79.274,426599997.0
2005-01-07 22:04:00,79.286,79.326,79.272,79.312,643299996.0
2005-01-07 22:05:00,79.298,79.315,79.279,79.29,191800002.0
2005-01-07 22:06:00,79.269,79.31,79.26,79.31,190900004.0
2005-01-07 22:07:00,79.28,79.307,79.267,79.296,304699997.0
2005-01-07 22:08:00,79.31,79.327,79.292,79.31,121800000.0
2005-01-07 22:09:00,79.33,79.33,79.271,79.271,231800004.0
2005-01-07 22:10:00,79.307,79.307,79.276,79.278,245500000.0
2005-01-07 22:11:00,79.294,79.383,79.294,79.346,312699998.0
2005-01-07 22:12:00,79.321,79.362,79.316,79.361,322200003.0
2005-01-07 22:13:00,79.366,79.407,79.366,79.386,446400003.0
2005-01-07 22:14:00,79.376,79.407,79.356,79.356,296999994.0
2005-01-07 22:15:00,79.344,79.379,79.339,79.354,191999998.0
2005-01-07 22:16:00,79.342,79.342,79.301,79.322,522299996.0
2005-01-07 22:17:00,79.351,79.372,79.332,79.351,194799998.0
2005-01-07 22:18:00,79.377,79.387,79.324,79.324,415399999.0
2005-01-07 22:19:00,79.332,79.375,79.332,79.374,331900003.0
2005-01-07 22:20:00,79.368,79.397,79.368,79.388,316299999.0
2005-01-07 22:21:00,79.392,79.429,79.39,79.429,201899999.0
2005-01-07 22:22:00,79.429,79.429,79.38,79.38,293000000.0
2005-01-07 22:23:00,79.4,79.4,79.359,79.376,512400000.0
2005-01-07 22:24:00,79.353,79.389,79.342,79.369,404199999.0
2005-01-07 22:25:00,79.361,79.38,79.35,79.367,199799999.0
2005-01-07 22:26:00,79.353,79.373,79.343,79.363,152299998.0
2005-01-07 22:27:00,79.334,79.356,79.318,79.34,748899999.0
2005-01-07 22:28:00,79.313,79.331,79.302,79.33,386500002.0
2005-01-07 22:29:00,79.349,79.365,79.33,79.348,224600002.0
2005-01-07 22:30:00,79.326,79.368,79.323,79.363,210900000.0
2005-01-07 22:31:00,79.342,79.342,79.285,79.287,580500004.0
2005-01-07 22:32:00,79.334,79.339,79.3,79.309,355900003.0
2005-01-07 22:33:00,79.34,79.359,79.307,79.337,621200000.0
2005-01-07 22:34:00,79.321,79.351,79.321,79.325,490999997.0
2005-01-07 22:35:00,79.338,79.358,79.322,79.336,178799999.0
2005-01-07 22:36:00,79.318,79.342,79.317,79.336,414600003.0
2005-01-07 22:37:00,79.331,79.34,79.296,79.309,248099999.0
2005-01-07 22:38:00,79.333,79.349,79.296,79.331,158799997.0
2005-01-07 22:39:00,79.337,79.337,79.292,79.292,318199997.0
2005-01-07 22:40:00,79.295,79.325,79.281,79.302,238699997.0
2005-01-07 22:41:00,79.29,79.311,79.269,79.287,238199997.0
2005-01-07 22:42:00,79.293,79.301,79.271,79.297,176600000.0
2005-01-07 22:43:00,79.289,79.304,79.25,79.265,237000002.0
2005-01-07 22:44:00,79.262,79.301,79.253,79.268,391400000.0
2005-01-07 22:45:00,79.302,79.34,79.284,79.322,472300003.0
2005-01-07 22:46:00,79.293,79.329,79.282,79.31,287300003.0
2005-01-07 22:47:00,79.32,79.34,79.294,79.314,219699999.0
2005-01-07 22:48:00,79.307,79.336,79.276,79.276,364100003.0
2005-01-07 22:49:00,79.272,79.3,79.255,79.282,230800000.0
2005-01-07 22:50:00,79.256,79.27,79.222,79.25,289699997.0
2005-01-07 22:51:00,79.226,79.271,79.212,79.224,305999999.0
2005-01-07 22:52:00,79.265,79.286,79.259,79.282,145100002.0
2005-01-07 22:53:00,79.287,79.293,79.229,79.247,510199998.0
2005-01-07 22:54:00,79.259,79.295,79.245,79.293,352900002.0
2005-01-07 22:55:00,79.281,79.312,79.253,79.275,302199999.0
2005-01-07 22:56:00,79.251,79.291,79.242,79.291,149900000.0
2005-01-07 22:57:00,79.287,79.288,79.24,79.247,202999999.0
2005-01-07 22:58:00,79.262,79.283,79.22,79.26,192200001.0
2005-01-07 22:59:00,79.253,79.269,79.167,79.208,632099997.0
2005-01-07 23:00:00,79.271,79.307,79.271,79.3,214099999.0
2005-01-07 23:01:00,79.295,79.299,79.223,79.272,211300000.0
2005-01-07 23:02:00,79.283,79.299,79.263,79.272,223699997.0
2005-01-07 23:03:00,79.278,79.301,79.259,79.281,276200000.0
2005-01-07 23:04:00,79.29,79.32,79.285,79.32,258299999.0
2005-01-07 23:05:00,79.273,79.318,79.273,79.306,125600001.0
2005-01-07 23:06:00,79.27,79.334,79.27,79.334,234699999.0
2005-01-07 23:07:00,79.329,79.34,79.31,79.335,172400001.0
2005-01-07 23:08:00,79.331,79.343,79.314,79.329,71200000.0
2005-01-07 23:09:00,79.338,79.355,79.293,79.312,129300000.0
2005-01-07 23:10:00,79.35,79.365,79.337,79.353,209400000.0
2005-01-07 23:11:00,79.34,79.357,79.298,79.315,124000002.0
2005-01-07 23:12:00,79.304,79.32,79.3,79.32,85199999.0
2005-01-07 23:13:00,79.326,79.35,79.307,79.313,113100001.0
2005-01-07 23:14:00,79.303,79.33,79.292,79.31,284599998.0
2005-01-07 23:15:00,79.298,79.322,79.274,79.29,222400001.0
2005-01-07 23:16:00,79.28,79.32,79.27,79.3,210900001.0
2005-01-07 23:17:00,79.347,79.368,79.333,79.358,204500001.0
2005-01-07 23:18:00,79.312,79.347,79.309,79.347,281100000.0
2005-01-07 23:19:00,79.339,79.339,79.287,79.287,164800000.0
2005-01-07 23:20:00,79.283,79.295,79.267,79.269,217800000.0
2005-01-07 23:21:00,79.305,79.327,79.269,79.276,57999999.0
2005-01-07 23:22:00,79.26,79.283,79.252,79.269,131400001.0
2005-01-07 23:23:00,79.262,79.305,79.231,79.231,147700001.0
2005-01-07 23:24:00,79.277,79.287,79.251,79.273,153799999.0
2005-01-07 23:25:00,79.275,79.297,79.264,79.272,179100000.0
2005-01-07 23:26:00,79.279,79.309,79.277,79.302,150799999.0
2005-01-07 23:27:00,79.293,79.311,79.285,79.293,235000003.0
2005-01-07 23:28:00,79.281,79.315,79.281,79.315,166900002.0
2005-01-07 23:29:00,79.326,79.337,79.31,79.319,166499999.0
2005-01-07 23:30:00,79.304,79.326,79.294,79.295,214699997.0
2005-01-07 23:31:00,79.313,79.335,79.294,79.318,195800001.0
2005-01-07 23:32:00,79.31,79.34,79.287,79.324,156500000.0
2005-01-07 23:33:00,79.329,79.345,79.309,79.337,199799997.0
2005-01-07 23:34:00,79.332,79.368,79.329,79.358,200400001.0
2005-01-07 23:35:00,79.361,79.374,79.345,79.345,219400000.0
2005-01-07 23:36:00,79.357,79.374,79.345,79.368,235700004.0
2005-01-07 23:37:00,79.386,79.386,79.33,79.339,191799999.0
2005-01-07 23:38:00,79.344,79.371,79.328,79.354,138799999.0
2005-01-07 23:39:00,79.35,79.375,79.316,79.345,193599999.0
2005-01-07 23:40:00,79.335,79.369,79.335,79.346,198400001.0
2005-01-07 23:41:00,79.338,79.343,79.3,79.3,268300002.0
2005-01-07 23:42:00,79.306,79.319,79.29,79.293,183299998.0
2005-01-07 23:43:00,79.255,79.304,79.255,79.288,117600000.0
2005-01-07 23:44:00,79.29,79.301,79.274,79.278,229199998.0
2005-01-07 23:45:00,79.292,79.302,79.269,79.269,277899999.0
2005-01-07 23:46:00,79.273,79.28,79.241,79.253,257000000.0
2005-01-07 23:47:00,79.289,79.299,79.255,79.255,108500001.0
2005-01-07 23:48:00,79.288,79.295,79.266,79.281,98399999.0
2005-01-07 23:49:00,79.271,79.312,79.259,79.29,176999996.0
2005-01-07 23:50:00,79.259,79.315,79.259,79.315,270400000.0
2005-01-07 23:51:00,79.302,79.347,79.282,79.329,99000000.0
2005-01-07 23:52:00,79.351,79.355,79.324,79.326,193800002.0
2005-01-07 23:53:00,79.335,79.347,79.304,79.322,178200002.0
2005-01-07 23:54:00,79.353,79.353,79.312,79.312,153000001.0
2005-01-07 23:55:00,79.324,79.336,79.31,79.318,142700000.0
2005-01-07 23:56:00,79.316,79.353,79.316,79.35,146200000.0
2005-01-07 23:57:00,79.318,79.331,79.304,79.331,91499998.0
2005-01-07 23:58:00,79.331,79.331,79.299,79.299,224100001.0
2005-01-07 23:59:00,79.327,79.33,79.299,79.299,201600000.0
2005-01-10 00:00:00,79.292,79.316,79.283,79.315,193599999.0
2005-01-10 00:01:00,79.285,79.317,79.275,79.317,268699996.0
2005-01-10 00:02:00,79.298,79.325,79.298,79.323,196600000.0
2005-01-10 00:03:00,79.316,79.316,79.276,79.293,307699994.0
2005-01-10 00:04:00,79.293,79.324,79.281,79.324,208500000.0
2005-01-10 00:05:00,79.27,79.29,79.257,79.272,210800003.0
2005-01-10 00:06:00,79.275,79.309,79.267,79.309,199899998.0
2005-01-10 00:07:00,79.298,79.31,79.254,79.257,261700000.0
2005-01-10 00:08:00,79.277,79.29,79.26,79.266,189700002.0
2005-01-10 00:09:00,79.258,79.28,79.24,79.255,214300002.0
2005-01-10 00:10:00,79.271,79.299,79.266,79.288,259999996.0
2005-01-10 00:11:00,79.278,79.297,79.26,79.27,222899999.0
2005-01-10 00:12:00,79.259,79.29,79.258,79.258,120700000.0
2005-01-10 00:13:00,79.253,79.302,79.253,79.272,211600003.0
2005-01-10 00:14:00,79.256,79.297,79.252,79.253,241999997.0
2005-01-10 00:15:00,79.251,79.284,79.251,79.273,169299999.0
2005-01-10 00:16:00,79.256,79.262,79.237,79.24,226299999.0
2005-01-10 00:17:00,79.243,79.255,79.231,79.243,117199998.0
2005-01-10 00:18:00,79.235,79.273,79.233,79.25,267399997.0
2005-01-10 00:19:00,79.273,79.273,79.229,79.229,177400001.0
2005-01-10 00:20:00,79.24,79.285,79.226,79.265,179300001.0
2005-01-10 00:21:00,79.25,79.258,79.228,79.252,230199999.0
2005-01-10 00:22:00,79.242,79.258,79.222,79.228,209699999.0
2005-01-10 00:23:00,79.246,79.293,79.246,79.275,252299997.0
2005-01-10 00:24:00,79.271,79.303,79.264,79.303,227499998.0
2005-01-10 00:25:00,79.268,79.292,79.254,79.274,94700000.0
2005-01-10 00:26:00,79.271,79.271,79.233,79.233,93200000.0
2005-01-10 00:27:00,79.267,79.28,79.257,79.272,226200000.0
2005-01-10 00:28:00,79.254,79.278,79.253,79.276,173800000.0
2005-01-10 00:29:00,79.29,79.339,79.29,79.335,236299999.0
2005-01-10 00:30:00,79.324,79.346,79.317,79.317,215699995.0
2005-01-10 00:31:00,79.352,79.352,79.323,79.333,146699999.0
2005-01-10 00:32:00,79.31,79.34,79.307,79.334,155300001.0
2005-01-10 00:33:00,79.317,79.329,79.301,79.306,249500002.0
2005-01-10 00:34:00,79.301,79.329,79.301,79.329,112700001.0
2005-01-10 00:35:00,79.331,79.354,79.319,79.327,128900001.0
2005-01-10 00:36:00,79.323,79.34,79.316,79.339,222399994.0
2005-01-10 00:37:00,79.318,79.341,79.317,79.337,251799998.0
2005-01-10 00:38:00,79.326,79.349,79.313,79.332,225500003.0
2005-01-10 00:39:00,79.324,79.355,79.311,79.349,141200001.0
2005-01-10 00:40:00,79.33,79.333,79.303,79.303,244799999.0
2005-01-10 00:41:00,79.321,79.344,79.306,79.314,137800000.0
2005-01-10 00:42:00,79.284,79.322,79.284,79.305,217800001.0
2005-01-10 00:43:00,79.297,79.348,79.266,79.348,176400002.0
2005-01-10 00:44:00,79.303,79.321,79.285,79.285,69300000.0
2005-01-10 00:45:00,79.299,79.326,79.297,79.313,124900000.0
2005-01-10 00:46:00,79.325,79.373,79.311,79.373,108899999.0
2005-01-10 00:47:00,79.348,79.354,79.315,79.328,236499999.0
2005-01-10 00:48:00,79.327,79.392,79.326,79.392,189199998.0
2005-01-10 00:49:00,79.392,79.392,79.343,79.349,169000002.0
2005-01-10 00:50:00,79.358,79.358,79.333,79.333,170799998.0
2005-01-10 00:51:00,79.363,79.389,79.353,79.362,202800001.0
2005-01-10 00:52:00,79.348,79.37,79.348,79.37,76400000.0
2005-01-10 00:53:00,79.377,79.382,79.351,79.352,126999999.0
2005-01-10 00:54:00,79.351,79.37,79.348,79.363,158599999.0
2005-01-10 00:55:00,79.396,79.396,79.324,79.324,251199996.0
2005-01-10 00:56:00,79.345,79.358,79.332,79.336,140500000.0
2005-01-10 00:57:00,79.338,79.373,79.336,79.353,153400001.0
2005-01-10 00:58:00,79.35,79.383,79.346,79.354,220900003.0
2005-01-10 00:59:00,79.346,79.361,79.333,79.361,240099996.0
2005-01-10 01:00:00,79.339,79.385,79.322,79.333,170100000.0
2005-01-10 01:01:00,79.322,79.348,79.31,79.345,211499999.0
2005-01-10 01:02:00,79.335,79.366,79.318,79.347,207400001.0
2005-01-10 01:03:00,79.361,79.361,79.311,79.311,78599999.0
2005-01-10 01:04:00,79.32,79.366,79.32,79.332,170599999.0
2005-01-10 01:05:00,79.318,79.345,79.318,79.345,147600001.0
2005-01-10 01:06:00,79.339,79.35,79.326,79.338,160200001.0
2005-01-10 01:07:00,79.331,79.353,79.292,79.309,90000000.0
2005-01-10 01:08:00,79.307,79.35,79.303,79.35,263399999.0
2005-01-10 01:09:00,79.354,79.354,79.324,79.328,164800000.0
2005-01-10 01:10:00,79.319,79.365,79.316,79.363,184899999.0
2005-01-10 01:11:00,79.337,79.353,79.326,79.346,165299999.0
2005-01-10 01:12:00,79.38,79.38,79.325,79.325,86300000.0
2005-01-10 01:13:00,79.37,79.37,79.329,79.331,215099996.0
2005-01-10 01:14:00,79.346,79.391,79.339,79.391,253900000.0
2005-01-10 01:15:00,79.338,79.367,79.332,79.35,193899998.0
2005-01-10 01:16:00,79.362,79.375,79.347,79.369,142400000.0
2005-01-10 01:17:00,79.358,79.376,79.34,79.356,211099998.0
2005-01-10 01:18:00,79.363,79.382,79.329,79.341,182699998.0
2005-01-10 01:19:00,79.342,79.38,79.337,79.38,310499998.0
2005-01-10 01:20:00,79.336,79.361,79.334,79.361,187199997.0
2005-01-10 01:21:00,79.359,79.369,79.339,79.357,144599999.0
2005-01-10 01:22:00,79.329,79.353,79.324,79.352,160699998.0
2005-01-10 01:23:00,79.356,79.394,79.345,79.363,180900001.0
2005-01-10 01:24:00,79.348,79.38,79.346,79.363,135800000.0
2005-01-10 01:25:00,79.345,79.405,79.345,79.388,215400002.0
2005-01-10 01:26:00,79.398,79.442,79.388,79.442,225100003.0
2005-01-10 01:27:00,79.418,79.434,79.404,79.422,114199999.0
2005-01-10 01:28:00,79.442,79.442,79.409,79.415,264499997.0
2005-01-10 01:29:00,79.442,79.463,79.416,79.425,252700002.0
2005-01-10 01:30:00,79.396,79.438,79.389,79.435,213900001.0
2005-01-10 01:31:00,79.449,79.449,79.404,79.411,262699999.0
2005-01-10 01:32:00,79.412,79.457,79.412,79.445,227600001.0
2005-01-10 01:33:00,79.418,79.428,79.39,79.399,146500000.0
2005-01-10 01:34:00,79.4,79.436,79.379,79.416,207800001.0
2005-01-10 01:35:00,79.41,79.43,79.409,79.425,222200000.0
2005-01-10 01:36:00,79.418,79.443,79.418,79.442,184900001.0
2005-01-10 01:37:00,79.393,79.416,79.393,79.411,259599992.0
2005-01-10 01:38:00,79.389,79.411,79.382,79.404,161100001.0
2005-01-10 01:39:00,79.405,79.418,79.389,79.399,111500000.0
2005-01-10 01:40:00,79.407,79.441,79.398,79.416,286500003.0
2005-01-10 01:41:00,79.44,79.44,79.376,79.376,130999999.0
2005-01-10 01:42:00,79.392,79.392,79.356,79.357,166099998.0
2005-01-10 01:43:00,79.377,79.404,79.369,79.387,114899999.0
2005-01-10 01:44:00,79.382,79.387,79.354,79.36,218899999.0
2005-01-10 01:45:00,79.367,79.396,79.353,79.368,140300003.0
2005-01-10 01:46:00,79.356,79.378,79.347,79.378,216499998.0
2005-01-10 01:47:00,79.362,79.386,79.362,79.375,286599998.0
2005-01-10 01:48:00,79.379,79.385,79.349,79.352,202500000.0
2005-01-10 01:49:00,79.358,79.377,79.345,79.365,244399996.0
2005-01-10 01:50:00,79.36,79.364,79.337,79.348,163300000.0
2005-01-10 01:51:00,79.365,79.365,79.333,79.337,240800001.0
2005-01-10 01:52:00,79.34,79.362,79.328,79.337,231500002.0
2005-01-10 01:53:00,79.34,79.368,79.331,79.365,112300000.0
2005-01-10 01:54:00,79.358,79.358,79.328,79.328,148399999.0
2005-01-10 01:55:00,79.365,79.365,79.342,79.346,82400000.0
2005-01-10 01:56:00,79.342,79.376,79.335,79.35,165899997.0
2005-01-10 01:57:00,79.35,79.368,79.345,79.357,247999996.0
2005-01-10 01:58:00,79.349,79.354,79.324,79.351,199299999.0
2005-01-10 01:59:00,79.321,79.359,79.321,79.353,359900002.0
2005-01-10 02:00:00,79.333,79.359,79.329,79.358,260700000.0
2005-01-10 02:01:00,79.338,79.366,79.331,79.348,199499998.0
2005-01-10 02:02:00,79.37,79.37,79.334,79.334,83100000.0
2005-01-10 02:03:00,79.352,79.376,79.338,79.361,165900001.0
2005-01-10 02:04:00,79.371,79.399,79.359,79.367,185500003.0
2005-01-10 02:05:00,79.375,79.395,79.353,79.359,154099997.0
2005-01-10 02:06:00,79.381,79.395,79.363,79.363,92400000.0
2005-01-10 02:07:00,79.358,79.37,79.34,79.342,187499999.0
2005-01-10 02:08:00,79.33,79.372,79.33,79.357,209799998.0
2005-01-10 02:09:00,79.36,79.377,79.343,79.36,98300001.0
2005-01-10 02:10:00,79.346,79.383,79.346,79.383,212499998.0
2005-01-10 02:11:00,79.372,79.408,79.372,79.396,239099999.0
2005-01-10 02:12:00,79.359,79.414,79.359,79.395,161400003.0
2005-01-10 02:13:00,79.388,79.411,79.388,79.409,187199996.0
2005-01-10 02:14:00,79.386,79.412,79.376,79.401,258800002.0
2005-01-10 02:15:00,79.406,79.423,79.369,79.402,256400001.0
2005-01-10 02:16:00,79.385,79.423,79.385,79.42,120900001.0
2005-01-10 02:17:00,79.408,79.439,79.402,79.415,368299999.0
2005-01-10 02:18:00,79.434,79.443,79.415,79.418,193700001.0
2005-01-10 02:19:00,79.417,79.429,79.402,79.405,236499998.0
2005-01-10 02:20:00,79.393,79.404,79.37,79.382,241900003.0
2005-01-10 02:21:00,79.395,79.395,79.358,79.373,221000000.0
2005-01-10 02:22:00,79.383,79.428,79.383,79.428,86900001.0
2005-01-10 02:23:00,79.393,79.407,79.382,79.405,231699998.0
2005-01-10 02:24:00,79.378,79.422,79.367,79.399,128400000.0
2005-01-10 02:25:00,79.387,79.403,79.37,79.382,271899999.0
2005-01-10 02:26:00,79.39,79.429,79.39,79.405,120900000.0
2005-01-10 02:27:00,79.407,79.416,79.367,79.367,277300002.0
2005-01-10 02:28:00,79.364,79.42,79.364,79.42,186799999.0
2005-01-10 02:29:00,79.399,79.416,79.387,79.392,178199998.0
2005-01-10 02:30:00,79.365,79.38,79.346,79.368,192499999.0
2005-01-10 02:31:00,79.357,79.376,79.349,79.373,226399999.0
2005-01-10 02:32:00,79.361,79.39,79.358,79.368,199600000.0
2005-01-10 02:33:00,79.375,79.392,79.352,79.36,208599999.0
2005-01-10 02:34:00,79.358,79.379,79.353,79.363,120200000.0
2005-01-10 02:35:00,79.343,79.368,79.343,79.365,154299999.0
2005-01-10 02:36:00,79.339,79.36,79.326,79.34,110200000.0
2005-01-10 02:37:00,79.324,79.357,79.324,79.352,242599995.0
2005-01-10 02:38:00,79.337,79.349,79.314,79.329,351300000.0
2005-01-10 02:39:00,79.361,79.385,79.34,79.34,311699999.0
2005-01-10 02:40:00,79.357,79.372,79.34,79.346,212800001.0
2005-01-10 02:41:00,79.367,79.371,79.344,79.353,221499994.0
2005-01-10 02:42:00,79.337,79.361,79.333,79.35,113799999.0
2005-01-10 02:43:00,79.353,79.359,79.314,79.333,272000000.0
2005-01-10 02:44:00,79.34,79.354,79.313,79.329,187299998.0
2005-01-10 02:45:00,79.366,79.366,79.313,79.313,230699998.0
2005-01-10 02:46:00,79.335,79.335,79.302,79.31,175999997.0
2005-01-10 02:47:00,79.358,79.368,79.332,79.344,265900001.0
2005-01-10 02:48:00,79.359,79.367,79.333,79.334,239100001.0
2005-01-10 02:49:00,79.358,79.383,79.346,79.363,163499999.0
2005-01-10 02:50:00,79.356,79.392,79.356,79.382,150000001.0
2005-01-10 02:51:00,79.378,79.378,79.352,79.359,94500001.0
2005-01-10 02:52:00,79.389,79.399,79.359,79.359,152300000.0
2005-01-10 02:53:00,79.384,79.402,79.374,79.377,231299999.0
2005-01-10 02:54:00,79.385,79.43,79.366,79.397,107500001.0
2005-01-10 02:55:00,79.41,79.412,79.388,79.393,183600002.0
2005-01-10 02:56:00,79.38,79.417,79.368,79.397,267800002.0
2005-01-10 02:57:00,79.383,79.394,79.356,79.388,277200001.0
2005-01-10 02:58:00,79.37,79.401,79.36,79.379,190800000.0
2005-01-10 02:59:00,79.397,79.429,79.385,79.412,99300000.0
2005-01-10 03:00:00,79.381,79.42,79.381,79.417,214299997.0
2005-01-10 03:01:00,79.411,79.428,79.402,79.415,128600000.0
2005-01-10 03:02:00,79.407,79.428,79.392,79.416,168599998.0
2005-01-10 03:03:00,79.426,79.427,79.393,79.413,292500000.0
2005-01-10 03:04:00,79.412,79.448,79.404,79.448,161200003.0
2005-01-10 03:05:00,79.411,79.44,79.406,79.416,151100000.0
2005-01-10 03:06:00,79.409,79.447,79.409,79.43,149699998.0
2005-01-10 03:07:00,79.408,79.421,79.38,79.403,172399997.0
2005-01-10 03:08:00,79.432,79.449,79.415,79.426,221100001.0
2005-01-10 03:09:00,79.441,79.463,79.432,79.448,190700004.0
2005-01-10 03:10:00,79.425,79.454,79.423,79.439,257500002.0
2005-01-10 03:11:00,79.433,79.455,79.429,79.455,149400004.0
2005-01-10 03:12:00,79.448,79.454,79.407,79.407,320099999.0
2005-01-10 03:13:00,79.422,79.464,79.422,79.46,212499999.0
2005-01-10 03:14:00,79.445,79.459,79.407,79.422,233200000.0
2005-01-10 03:15:00,79.442,79.442,79.408,79.409,172400003.0
2005-01-10 03:16:00,79.399,79.419,79.381,79.402,255699999.0
2005-01-10 03:17:00,79.392,79.418,79.372,79.39,201499999.0
2005-01-10 03:18:00,79.379,79.411,79.379,79.393,205699999.0
2005-01-10 03:19:00,79.384,79.404,79.366,79.374,215300004.0
2005-01-10 03:20:00,79.395,79.396,79.372,79.372,237899998.0
2005-01-10 03:21:00,79.378,79.412,79.359,79.382,185800001.0
2005-01-10 03:22:00,79.388,79.397,79.379,79.393,128000001.0
2005-01-10 03:23:00,79.37,79.391,79.369,79.388,174999996.0
2005-01-10 03:24:00,79.36,79.392,79.353,79.375,239499996.0
2005-01-10 03:25:00,79.36,79.378,79.341,79.354,223699998.0
2005-01-10 03:26:00,79.352,79.357,79.327,79.327,196400001.0
2005-01-10 03:27:00,79.35,79.375,79.333,79.355,139399997.0
2005-01-10 03:28:00,79.336,79.35,79.317,79.333,172399999.0
2005-01-10 03:29:00,79.304,79.335,79.293,79.318,216600002.0
2005-01-10 03:30:00,79.306,79.322,79.279,79.302,176600002.0
2005-01-10 03:31:00,79.321,79.33,79.304,79.311,108100001.0
2005-01-10 03:32:00,79.294,79.322,79.279,79.309,236300001.0
2005-01-10 03:33:00,79.306,79.334,79.286,79.315,215300002.0
2005-01-10 03:34:00,79.309,79.346,79.299,79.319,206700001.0
2005-01-10 03:35:00,79.317,79.343,79.297,79.338,179300001.0
2005-01-10 03:36:00,79.305,79.353,79.305,79.338,180999998.0
2005-01-10 03:37:00,79.352,79.352,79.311,79.314,281399999.0
2005-01-10 03:38:00,79.287,79.327,79.287,79.316,210499999.0
2005-01-10 03:39:00,79.303,79.324,79.285,79.288,227200000.0
2005-01-10 03:40:00,79.296,79.304,79.277,79.284,266899996.0
2005-01-10 03:41:00,79.272,79.308,79.272,79.298,189500000.0
2005-01-10 03:42:00,79.283,79.316,79.26,79.316,140000001.0
2005-01-10 03:43:00,79.289,79.319,79.257,79.287,274399998.0
2005-01-10 03:44:00,79.307,79.311,79.282,79.289,197000001.0
2005-01-10 03:45:00,79.311,79.325,79.288,79.303,100900000.0
2005-01-10 03:46:00,79.284,79.311,79.278,79.295,349500002.0
2005-01-10 03:47:00,79.293,79.31,79.254,79.268,235999998.0
2005-01-10 03:48:00,79.255,79.266,79.239,79.249,125000000.0
2005-01-10 03:49:00,79.24,79.254,79.226,79.24,185499997.0
2005-01-10 03:50:00,79.193,79.235,79.193,79.232,110700001.0
2005-01-10 03:51:00,79.216,79.235,79.203,79.23,212999999.0
2005-01-10 03:52:00,79.195,79.238,79.195,79.238,219800000.0
2005-01-10 03:53:00,79.205,79.222,79.179,79.193,185699999.0
2005-01-10 03:54:00,79.195,79.209,79.182,79.202,234699994.0
2005-01-10 03:55:00,79.214,79.214,79.184,79.195,163600003.0
2005-01-10 03:56:00,79.199,79.219,79.182,79.185,199800001.0
2005-01-10 03:57:00,79.193,79.201,79.174,79.178,217900001.0
2005-01-10 03:58:00,79.152,79.177,79.152,79.165,300499996.0
2005-01-10 03:59:00,79.153,79.177,79.146,79.176,186799999.0
2005-01-10 04:00:00,79.154,79.188,79.146,79.182,238199999.0
2005-01-10 04:01:00,79.174,79.194,79.163,79.18,216000001.0
2005-01-10 04:02:00,79.179,79.198,79.166,79.173,228900000.0
2005-01-10 04:03:00,79.2,79.2,79.18,79.18,78799999.0
2005-01-10 04:04:00,79.192,79.208,79.174,79.205,142899998.0
2005-01-10 04:05:00,79.213,79.227,79.2,79.206,166800001.0
2005-01-10 04:06:00,79.161,79.197,79.159,79.184,227099999.0
2005-01-10 04:07:00,79.227,79.227,79.181,79.21,269299999.0
2005-01-10 04:08:00,79.195,79.219,79.185,79.191,146099996.0
2005-01-10 04:09:00,79.201,79.239,79.201,79.239,132599996.0
2005-01-10 04:10:00,79.209,79.222,79.19,79.198,126700001.0
2005-01-10 04:11:00,79.2,79.213,79.186,79.186,149100000.0
2005-01-10 04:12:00,79.192,79.202,79.166,79.183,185499999.0
2005-01-10 04:13:00,79.177,79.201,79.163,79.201,313099998.0
2005-01-10 04:14:00,79.167,79.186,79.159,79.185,217499997.0
2005-01-10 04:15:00,79.172,79.199,79.151,79.158,186700001.0
2005-01-10 04:16:00,79.176,79.199,79.169,79.178,373199997.0
2005-01-10 04:17:00,79.159,79.175,79.143,79.149,251000003.0
2005-01-10 04:18:00,79.166,79.18,79.131,79.154,79500000.0
2005-01-10 04:19:00,79.149,79.178,79.149,79.16,266799999.0
2005-01-10 04:20:00,79.194,79.198,79.168,79.183,230599998.0
2005-01-10 04:21:00,79.186,79.197,79.178,79.178,51500000.0
2005-01-10 04:22:00,79.169,79.182,79.145,79.16,216299998.0
2005-01-10 04:23:00,79.193,79.193,79.163,79.164,47500000.0
2005-01-10 04:24:00,79.151,79.191,79.151,79.16,138000001.0
2005-01-10 04:25:00,79.152,79.196,79.141,79.193,105500002.0
2005-01-10 04:26:00,79.172,79.195,79.17,79.193,276999999.0
2005-01-10 04:27:00,79.191,79.208,79.186,79.198,121500002.0
2005-01-10 04:28:00,79.19,79.223,79.175,79.209,142399999.0
2005-01-10 04:29:00,79.182,79.223,79.17,79.188,176000001.0
2005-01-10 04:30:00,79.18,79.194,79.168,79.171,238399997.0
2005-01-10 04:31:00,79.174,79.195,79.168,79.185,273399997.0
2005-01-10 04:32:00,79.171,79.192,79.166,79.186,183000003.0
2005-01-10 04:33:00,79.16,79.18,79.153,79.168,202400000.0
2005-01-10 04:34:00,79.157,79.199,79.157,79.189,151500003.0
2005-01-10 04:35:00,79.154,79.197,79.154,79.197,80399999.0
2005-01-10 04:36:00,79.179,79.197,79.169,79.181,170600001.0
2005-01-10 04:37:00,79.189,79.193,79.164,79.174,188500000.0
2005-01-10 04:38:00,79.191,79.199,79.172,79.192,124799998.0
2005-01-10 04:39:00,79.202,79.229,79.191,79.201,109699999.0
2005-01-10 04:40:00,79.185,79.222,79.185,79.197,128899999.0
2005-01-10 04:41:00,79.224,79.224,79.191,79.193,189599998.0
2005-01-10 04:42:00,79.178,79.219,79.178,79.199,273499997.0
2005-01-10 04:43:00,79.189,79.197,79.168,79.189,219999999.0
2005-01-10 04:44:00,79.205,79.224,79.19,79.205,153300000.0
2005-01-10 04:45:00,79.194,79.204,79.173,79.191,208699997.0
2005-01-10 04:46:00,79.16,79.176,79.15,79.172,192499998.0
2005-01-10 04:47:00,79.167,79.194,79.167,79.183,249500001.0
2005-01-10 04:48:00,79.181,79.181,79.149,79.156,199300003.0
2005-01-10 04:49:00,79.173,79.199,79.167,79.172,162600001.0
2005-01-10 04:50:00,79.18,79.191,79.161,79.187,117900000.0
2005-01-10 04:51:00,79.199,79.201,79.171,79.171,169899999.0
2005-01-10 04:52:00,79.184,79.215,79.169,79.215,239800000.0
2005-01-10 04:53:00,79.209,79.209,79.161,79.165,287599999.0
2005-01-10 04:54:00,79.172,79.214,79.164,79.182,325400005.0
2005-01-10 04:55:00,79.175,79.185,79.155,79.163,164699999.0
2005-01-10 04:56:00,79.183,79.212,79.167,79.196,151700000.0
2005-01-10 04:57:00,79.21,79.245,79.21,79.23,196299999.0
2005-01-10 04:58:00,79.218,79.233,79.198,79.201,212899999.0
2005-01-10 04:59:00,79.226,79.231,79.201,79.201,115500000.0
2005-01-10 05:00:00,79.216,79.241,79.195,79.223,194099998.0
2005-01-10 05:01:00,79.241,79.253,79.194,79.194,245900000.0
2005-01-10 05:02:00,79.215,79.257,79.215,79.237,169700002.0
2005-01-10 05:03:00,79.229,79.252,79.214,79.24,206300000.0
2005-01-10 05:04:00,79.213,79.239,79.203,79.222,155199997.0
2005-01-10 05:05:00,79.216,79.263,79.209,79.239,151099997.0
2005-01-10 05:06:00,79.227,79.266,79.216,79.237,169299997.0
2005-01-10 05:07:00,79.248,79.262,79.232,79.256,208800001.0
2005-01-10 05:08:00,79.258,79.292,79.251,79.254,226399998.0
2005-01-10 05:09:00,79.265,79.265,79.229,79.254,204999998.0
2005-01-10 05:10:00,79.209,79.269,79.209,79.269,131400000.0
2005-01-10 05:11:00,79.242,79.263,79.206,79.235,241900004.0
2005-01-10 05:12:00,79.247,79.261,79.229,79.253,203300002.0
2005-01-10 05:13:00,79.266,79.277,79.253,79.265,171100001.0
2005-01-10 05:14:00,79.269,79.301,79.262,79.301,178500000.0
2005-01-10 05:15:00,79.278,79.336,79.27,79.336,159000002.0
2005-01-10 05:16:00,79.296,79.369,79.296,79.369,280900001.0
2005-01-10 05:17:00,79.323,79.354,79.323,79.342,299100000.0
2005-01-10 05:18:00,79.33,79.352,79.314,79.346,82800000.0
2005-01-10 05:19:00,79.332,79.363,79.317,79.351,207299998.0
2005-01-10 05:20:00,79.349,79.353,79.305,79.305,178700000.0
2005-01-10 05:21:00,79.32,79.331,79.294,79.294,257499998.0
2005-01-10 05:22:00,79.279,79.313,79.27,79.286,221900000.0
2005-01-10 05:23:00,79.272,79.306,79.272,79.3,144899998.0
2005-01-10 05:24:00,79.298,79.318,79.277,79.292,138700002.0
2005-01-10 05:25:00,79.257,79.287,79.253,79.258,151500002.0
2005-01-10 05:26:00,79.229,79.247,79.215,79.223,126099998.0
2005-01-10 05:27:00,79.246,79.258,79.219,79.235,134699996.0
2005-01-10 05:28:00,79.241,79.282,79.241,79.282,191699997.0
2005-01-10 05:29:00,79.268,79.276,79.242,79.251,218999999.0
2005-01-10 05:30:00,79.265,79.279,79.248,79.265,221700002.0
2005-01-10 05:31:00,79.275,79.289,79.255,79.271,168200000.0
2005-01-10 05:32:00,79.285,79.297,79.265,79.278,254099998.0
2005-01-10 05:33:00,79.282,79.295,79.27,79.29,141899999.0
2005-01-10 05:34:00,79.291,79.298,79.266,79.28,177399997.0
2005-01-10 05:35:00,79.262,79.292,79.252,79.272,143299999.0
2005-01-10 05:36:00,79.272,79.293,79.254,79.259,172500000.0
2005-01-10 05:37:00,79.254,79.298,79.254,79.265,312699996.0
2005-01-10 05:38:00,79.256,79.27,79.23,79.255,248800002.0
2005-01-10 05:39:00,79.248,79.265,79.224,79.24,185999998.0
2005-01-10 05:40:00,79.242,79.258,79.223,79.248,116300000.0
2005-01-10 05:41:00,79.262,79.277,79.233,79.245,281599999.0
2005-01-10 05:42:00,79.252,79.279,79.243,79.253,206100000.0
2005-01-10 05:43:00,79.254,79.283,79.254,79.27,166299999.0
2005-01-10 05:44:00,79.235,79.28,79.221,79.28,164200002.0
2005-01-10 05:45:00,79.278,79.28,79.253,79.263,175099997.0
2005-01-10 05:46:00,79.233,79.272,79.233,79.25,131499998.0
2005-01-10 05:47:00,79.24,79.259,79.216,79.24,124700001.0
2005-01-10 05:48:00,79.239,79.282,79.239,79.282,156100001.0
2005-01-10 05:49:00,79.279,79.299,79.233,79.248,228800001.0
2005-01-10 05:50:00,79.273,79.295,79.26,79.277,164699998.0
2005-01-10 05:51:00,79.285,79.296,79.252,79.268,220900001.0
2005-01-10 05:52:00,79.268,79.3,79.268,79.297,121100000.0
2005-01-10 05:53:00,79.298,79.31,79.282,79.288,193899999.0
2005-01-10 05:54:00,79.292,79.315,79.276,79.282,213500002.0
2005-01-10 05:55:00,79.303,79.317,79.281,79.281,168300002.0
2005-01-10 05:56:00,79.3,79.322,79.293,79.306,167100002.0
2005-01-10 05:57:00,79.294,79.319,79.278,79.319,170099998.0
2005-01-10 05:58:00,79.275,79.303,79.275,79.29,170900001.0
2005-01-10 05:59:00,79.268,79.306,79.259,79.305,84000000.0
2005-01-10 06:00:00,79.288,79.318,79.27,79.284,178700001.0
2005-01-10 06:01:00,79.344,79.347,79.311,79.315,197500001.0
2005-01-10 06:02:00,79.328,79.374,79.318,79.355,102200000.0
2005-01-10 06:03:00,79.347,79.396,79.347,79.369,221299999.0
2005-01-10 06:04:00,79.373,79.392,79.364,79.384,178800003.0
2005-01-10 06:05:00,79.367,79.382,79.327,79.335,160400002.0
2005-01-10 06:06:00,79.343,79.369,79.32,79.32,197499997.0
2005-01-10 06:07:00,79.338,79.343,79.312,79.332,262699999.0
2005-01-10 06:08:00,79.326,79.342,79.304,79.305,178299996.0
2005-01-10 06:09:00,79.301,79.301,79.222,79.226,129300001.0
2005-01-10 06:10:00,79.246,79.262,79.237,79.248,166200001.0
2005-01-10 06:11:00,79.245,79.272,79.228,79.249,224999999.0
2005-01-10 06:12:00,79.277,79.291,79.25,79.25,169499998.0
2005-01-10 06:13:00,79.235,79.265,79.229,79.262,242999995.0
2005-01-10 06:14:00,79.236,79.27,79.221,79.221,180199999.0
2005-01-10 06:15:00,79.271,79.271,79.238,79.247,199399999.0
2005-01-10 06:16:00,79.247,79.273,79.243,79.266,232599999.0
2005-01-10 06:17:00,79.252,79.271,79.237,79.256,100400002.0
2005-01-10 06:18:00,79.265,79.271,79.24,79.24,238500002.0
2005-01-10 06:19:00,79.277,79.277,79.222,79.222,134100002.0
2005-01-10 06:20:00,79.221,79.268,79.221,79.244,125300001.0
2005-01-10 06:21:00,79.251,79.265,79.235,79.253,158100001.0
2005-01-10 06:22:00,79.269,79.272,79.238,79.238,228300003.0
2005-01-10 06:23:00,79.262,79.274,79.24,79.24,216199998.0
2005-01-10 06:24:00,79.262,79.275,79.241,79.249,140200001.0
2005-01-10 06:25:00,79.265,79.293,79.251,79.269,258700000.0
2005-01-10 06:26:00,79.242,79.277,79.242,79.268,178000000.0
2005-01-10 06:27:00,79.268,79.299,79.257,79.281,128600001.0
2005-01-10 06:28:00,79.258,79.281,79.258,79.281,82400001.0
2005-01-10 06:29:00,79.297,79.297,79.25,79.259,83700000.0
2005-01-10 06:30:00,79.26,79.299,79.249,79.281,141299997.0
2005-01-10 06:31:00,79.238,79.29,79.236,79.273,151300001.0
2005-01-10 06:32:00,79.268,79.296,79.253,79.281,103000000.0
2005-01-10 06:33:00,79.285,79.288,79.26,79.262,155100001.0
2005-01-10 06:34:00,79.265,79.288,79.249,79.259,72600001.0
2005-01-10 06:35:00,79.265,79.267,79.237,79.246,224399998.0
2005-01-10 06:36:00,79.258,79.295,79.258,79.295,121700000.0
2005-01-10 06:37:00,79.277,79.298,79.27,79.282,143500003.0
2005-01-10 06:38:00,79.263,79.301,79.263,79.282,282299996.0
2005-01-10 06:39:00,79.286,79.296,79.265,79.265,250099999.0
2005-01-10 06:40:00,79.287,79.31,79.263,79.263,212099998.0
2005-01-10 06:41:00,79.301,79.301,79.272,79.277,115400000.0
2005-01-10 06:42:00,79.271,79.303,79.245,79.284,203300000.0
2005-01-10 06:43:00,79.272,79.294,79.259,79.272,127900000.0
2005-01-10 06:44:00,79.253,79.29,79.249,79.28,179800000.0
2005-01-10 06:45:00,79.264,79.282,79.244,79.244,158699997.0
2005-01-10 06:46:00,79.275,79.289,79.259,79.259,250000001.0
2005-01-10 06:47:00,79.284,79.293,79.259,79.259,172000001.0
2005-01-10 06:48:00,79.262,79.282,79.249,79.252,247399997.0
2005-01-10 06:49:00,79.252,79.273,79.248,79.273,98400000.0
2005-01-10 06:50:00,79.281,79.291,79.254,79.261,235200002.0
2005-01-10 06:51:00,79.283,79.299,79.26,79.26,194899998.0
2005-01-10 06:52:00,79.288,79.292,79.271,79.277,257599999.0
2005-01-10 06:53:00,79.264,79.286,79.261,79.278,136900001.0
2005-01-10 06:54:00,79.297,79.303,79.277,79.277,187900001.0
2005-01-10 06:55:00,79.294,79.312,79.28,79.287,146799999.0
2005-01-10 06:56:00,79.304,79.331,79.297,79.312,279599997.0
2005-01-10 06:57:00,79.311,79.32,79.297,79.308,203100000.0
2005-01-10 06:58:00,79.318,79.318,79.284,79.292,178999997.0
2005-01-10 06:59:00,79.311,79.33,79.286,79.308,167600000.0
2005-01-10 07:00:00,79.288,79.297,79.27,79.28,303900000.0
2005-01-10 07:01:00,79.244,79.299,79.244,79.299,199499997.0
2005-01-10 07:02:00,79.262,79.31,79.261,79.298,258399998.0
2005-01-10 07:03:00,79.312,79.312,79.267,79.271,145099999.0
2005-01-10 07:04:00,79.29,79.305,79.278,79.278,209599997.0
2005-01-10 07:05:00,79.295,79.316,79.279,79.297,200600000.0
2005-01-10 07:06:00,79.3,79.325,79.288,79.307,82300000.0
2005-01-10 07:07:00,79.298,79.321,79.266,79.284,207600000.0
2005-01-10 07:08:00,79.287,79.307,79.275,79.287,175499999.0
2005-01-10 07:09:00,79.312,79.323,79.285,79.293,127300000.0
2005-01-10 07:10:00,79.309,79.317,79.274,79.274,221199998.0
2005-01-10 07:11:00,79.295,79.32,79.287,79.294,168200001.0
2005-01-10 07:12:00,79.307,79.328,79.302,79.324,178299998.0
2005-01-10 07:13:00,79.325,79.334,79.309,79.315,164600000.0
2005-01-10 07:14:00,79.339,79.346,79.312,79.332,213399998.0
2005-01-10 07:15:00,79.319,79.355,79.304,79.332,185500001.0
2005-01-10 07:16:00,79.336,79.359,79.309,79.318,306299996.0
2005-01-10 07:17:00,79.333,79.354,79.313,79.327,228300003.0
2005-01-10 07:18:00,79.336,79.349,79.318,79.331,212699997.0
2005-01-10 07:19:00,79.333,79.333,79.299,79.3,254800003.0
2005-01-10 07:20:00,79.279,79.32,79.279,79.32,128300000.0
2005-01-10 07:21:00,79.3,79.325,79.29,79.308,147699996.0
2005-01-10 07:22:00,79.312,79.325,79.291,79.3,165400000.0
2005-01-10 07:23:00,79.322,79.334,79.298,79.298,180500000.0
2005-01-10 07:24:00,79.332,79.346,79.309,79.32,127900000.0
2005-01-10 07:25:00,79.31,79.336,79.306,79.336,287499998.0
2005-01-10 07:26:00,79.31,79.349,79.31,79.328,262000000.0
2005-01-10 07:27:00,79.327,79.346,79.305,79.305,201599998.0
2005-01-10 07:28:00,79.302,79.342,79.302,79.325,182900000.0
2005-01-10 07:29:00,79.336,79.351,79.325,79.341,150699999.0
2005-01-10 07:30:00,79.335,79.344,79.317,79.317,138399998.0
2005-01-10 07:31:00,79.342,79.345,79.315,79.322,229999998.0
2005-01-10 07:32:00,79.339,79.356,79.327,79.337,192300000.0
2005-01-10 07:33:00,79.339,79.367,79.332,79.367,173600001.0
2005-01-10 07:34:00,79.339,79.359,79.312,79.322,114800000.0
2005-01-10 07:35:00,79.332,79.347,79.309,79.327,316100000.0
2005-01-10 07:36:00,79.355,79.37,79.329,79.343,243799999.0
2005-01-10 07:37:00,79.337,79.373,79.327,79.358,196899996.0
2005-01-10 07:38:00,79.304,79.346,79.304,79.344,170100000.0
2005-01-10 07:39:00,79.315,79.336,79.308,79.316,291799995.0
2005-01-10 07:40:00,79.323,79.334,79.292,79.302,169999998.0
2005-01-10 07:41:00,79.318,79.327,79.3,79.308,166000002.0
2005-01-10 07:42:00,79.318,79.348,79.301,79.312,212899999.0
2005-01-10 07:43:00,79.297,79.323,79.288,79.319,213400001.0
2005-01-10 07:44:00,79.304,79.334,79.296,79.334,205099996.0
2005-01-10 07:45:00,79.299,79.306,79.28,79.284,227299994.0
2005-01-10 07:46:00,79.267,79.319,79.267,79.305,127400000.0
2005-01-10 07:47:00,79.291,79.317,79.282,79.314,222699998.0
2005-01-10 07:48:00,79.306,79.321,79.294,79.313,197199999.0
2005-01-10 07:49:00,79.312,79.33,79.287,79.3,262099996.0
2005-01-10 07:50:00,79.285,79.306,79.24,79.24,224300000.0
2005-01-10 07:51:00,79.303,79.321,79.291,79.305,128200000.0
2005-01-10 07:52:00,79.314,79.32,79.276,79.276,182600000.0
2005-01-10 07:53:00,79.335,79.338,79.298,79.329,170099999.0
2005-01-10 07:54:00,79.285,79.315,79.285,79.315,70799999.0
2005-01-10 07:55:00,79.275,79.323,79.272,79.323,234900003.0
2005-01-10 07:56:00,79.277,79.301,79.26,79.287,174300001.0
2005-01-10 07:57:00,79.287,79.309,79.286,79.303,193999998.0
2005-01-10 07:58:00,79.302,79.324,79.294,79.318,267199998.0
2005-01-10 07:59:00,79.272,79.314,79.272,79.297,155700000.0
2005-01-10 08:00:00,79.303,79.314,79.281,79.283,132600002.0
2005-01-10 08:01:00,79.279,79.299,79.255,79.265,163300001.0
2005-01-10 08:02:00,79.279,79.294,79.259,79.267,189200001.0
2005-01-10 08:03:00,79.27,79.298,79.258,79.27,79000000.0
2005-01-10 08:04:00,79.313,79.315,79.264,79.264,143399998.0
2005-01-10 08:05:00,79.278,79.294,79.253,79.273,326099999.0
2005-01-10 08:06:00,79.297,79.315,79.294,79.313,169800001.0
2005-01-10 08:07:00,79.287,79.322,79.286,79.301,276300001.0
2005-01-10 08:08:00,79.301,79.315,79.288,79.295,146900001.0
2005-01-10 08:09:00,79.288,79.325,79.275,79.308,275200001.0
2005-01-10 08:10:00,79.277,79.332,79.277,79.329,237700001.0
2005-01-10 08:11:00,79.33,79.333,79.308,79.317,177399999.0
2005-01-10 08:12:00,79.319,79.323,79.291,79.308,136700002.0
2005-01-10 08:13:00,79.329,79.345,79.306,79.327,317100003.0
2005-01-10 08:14:00,79.3,79.329,79.281,79.325,222100003.0
2005-01-10 08:15:00,79.324,79.373,79.324,79.373,245499997.0
2005-01-10 08:16:00,79.375,79.387,79.352,79.369,304200002.0
2005-01-10 08:17:00,79.365,79.389,79.333,79.345,208400002.0
2005-01-10 08:18:00,79.337,79.366,79.337,79.357,251499998.0
2005-01-10 08:19:00,79.363,79.363,79.324,79.35,237399999.0
2005-01-10 08:20:00,79.329,79.36,79.321,79.357,209899997.0
2005-01-10 08:21:00,79.354,79.374,79.329,79.346,251199998.0
2005-01-10 08:22:00,79.324,79.375,79.324,79.375,120699998.0
2005-01-10 08:23:00,79.322,79.375,79.322,79.375,181799998.0
2005-01-10 08:24:00,79.335,79.371,79.331,79.371,185499999.0
2005-01-10 08:25:00,79.319,79.357,79.319,79.357,231900000.0
2005-01-10 08:26:00,79.331,79.371,79.329,79.371,75600000.0
2005-01-10 08:27:00,79.336,79.368,79.334,79.359,160700002.0
2005-01-10 08:28:00,79.34,79.371,79.338,79.358,243199994.0
2005-01-10 08:29:00,79.35,79.366,79.331,79.344,117399999.0
2005-01-10 08:30:00,79.323,79.357,79.314,79.326,223100003.0
2005-01-10 08:31:00,79.329,79.352,79.32,79.341,149199999.0
2005-01-10 08:32:00,79.356,79.371,79.331,79.331,183100000.0
2005-01-10 08:33:00,79.325,79.35,79.325,79.341,318800000.0
2005-01-10 08:34:00,79.315,79.343,79.299,79.312,127800000.0
2005-01-10 08:35:00,79.325,79.368,79.325,79.333,166999996.0
2005-01-10 08:36:00,79.34,79.351,79.322,79.323,146199999.0
2005-01-10 08:37:00,79.342,79.342,79.309,79.319,126300000.0
2005-01-10 08:38:00,79.324,79.325,79.304,79.312,268599995.0
2005-01-10 08:39:00,79.295,79.323,79.294,79.317,181699997.0
2005-01-10 08:40:00,79.282,79.31,79.281,79.31,234800001.0
2005-01-10 08:41:00,79.308,79.328,79.286,79.286,141300000.0
2005-01-10 08:42:00,79.334,79.334,79.281,79.295,154699999.0
2005-01-10 08:43:00,79.309,79.309,79.272,79.272,158800001.0
2005-01-10 08:44:00,79.294,79.306,79.274,79.286,230900000.0
2005-01-10 08:45:00,79.272,79.314,79.272,79.307,278199996.0
2005-01-10 08:46:00,79.278,79.299,79.268,79.293,197399996.0
2005-01-10 08:47:00,79.29,79.321,79.28,79.295,212300001.0
2005-01-10 08:48:00,79.309,79.318,79.285,79.285,206899999.0
2005-01-10 08:49:00,79.305,79.344,79.297,79.32,141099999.0
2005-01-10 08:50:00,79.313,79.324,79.287,79.317,175700000.0
2005-01-10 08:51:00,79.304,79.33,79.291,79.313,313600002.0
2005-01-10 08:52:00,79.315,79.333,79.295,79.311,138800002.0
2005-01-10 08:53:00,79.312,79.33,79.296,79.328,248899998.0
2005-01-10 08:54:00,79.324,79.352,79.31,79.337,196400001.0
2005-01-10 08:55:00,79.325,79.364,79.322,79.33,109299998.0
2005-01-10 08:56:00,79.343,79.357,79.327,79.341,135500000.0
2005-01-10 08:57:00,79.369,79.374,79.337,79.337,203800000.0
2005-01-10 08:58:00,79.314,79.348,79.305,79.322,127899998.0
2005-01-10 08:59:00,79.332,79.364,79.327,79.36,240800004.0
2005-01-10 09:00:00,79.335,79.366,79.322,79.332,211599998.0
2005-01-10 09:01:00,79.343,79.343,79.316,79.316,127600000.0
2005-01-10 09:02:00,79.347,79.351,79.334,79.334,176599998.0
2005-01-10 09:03:00,79.342,79.384,79.342,79.384,152199998.0
2005-01-10 09:04:00,79.378,79.414,79.367,79.405,261199998.0
2005-01-10 09:05:00,79.427,79.435,79.399,79.402,312900002.0
2005-01-10 09:06:00,79.44,79.459,79.424,79.452,204499998.0
2005-01-10 09:07:00,79.436,79.445,79.409,79.422,325899999.0
2005-01-10 09:08:00,79.428,79.431,79.401,79.419,151000000.0
2005-01-10 09:09:00,79.414,79.431,79.401,79.431,110699999.0
2005-01-10 09:10:00,79.4,79.4,79.358,79.385,134200002.0
2005-01-10 09:11:00,79.371,79.386,79.326,79.337,179300002.0
2005-01-10 09:12:00,79.327,79.343,79.312,79.335,215600000.0
2005-01-10 09:13:00,79.315,79.333,79.293,79.303,115900002.0
2005-01-10 09:14:00,79.288,79.311,79.28,79.291,292799996.0
2005-01-10 09:15:00,79.285,79.299,79.254,79.254,325500002.0
2005-01-10 09:16:00,79.269,79.3,79.259,79.28,138299996.0
2005-01-10 09:17:00,79.283,79.31,79.277,79.31,305799999.0
2005-01-10 09:18:00,79.318,79.332,79.29,79.296,132900000.0
2005-01-10 09:19:00,79.317,79.326,79.292,79.292,166800003.0
2005-01-10 09:20:00,79.303,79.323,79.296,79.309,145500000.0
2005-01-10 09:21:00,79.31,79.322,79.285,79.306,105100000.0
2005-01-10 09:22:00,79.32,79.325,79.291,79.291,82700000.0
2005-01-10 09:23:00,79.294,79.301,79.268,79.28,132099999.0
2005-01-10 09:24:00,79.269,79.299,79.259,79.299,123699999.0
2005-01-10 09:25:00,79.269,79.301,79.265,79.298,172300003.0
2005-01-10 09:26:00,79.264,79.301,79.263,79.285,287400000.0
2005-01-10 09:27:00,79.292,79.298,79.26,79.268,214400004.0
2005-01-10 09:28:00,79.266,79.291,79.255,79.269,185900001.0
2005-01-10 09:29:00,79.259,79.28,79.239,79.242,135499997.0
2005-01-10 09:30:00,79.24,79.277,79.24,79.267,180900003.0
2005-01-10 09:31:00,79.258,79.301,79.258,79.282,228800003.0
2005-01-10 09:32:00,79.248,79.271,79.236,79.271,172300001.0
2005-01-10 09:33:00,79.275,79.293,79.233,79.243,159299999.0
2005-01-10 09:34:00,79.251,79.264,79.221,79.229,297900001.0
2005-01-10 09:35:00,79.261,79.28,79.251,79.262,196300000.0
2005-01-10 09:36:00,79.259,79.299,79.259,79.299,107900000.0
2005-01-10 09:37:00,79.26,79.3,79.257,79.3,186599997.0
2005-01-10 09:38:00,79.304,79.328,79.288,79.3,150400001.0
2005-01-10 09:39:00,79.327,79.34,79.296,79.305,123200000.0
2005-01-10 09:40:00,79.304,79.332,79.253,79.27,196400000.0
2005-01-10 09:41:00,79.259,79.28,79.22,79.242,152100000.0
2005-01-10 09:42:00,79.253,79.273,79.237,79.273,213800002.0
2005-01-10 09:43:00,79.257,79.28,79.24,79.266,195200000.0
2005-01-10 09:44:00,79.267,79.288,79.245,79.269,201800002.0
2005-01-10 09:45:00,79.247,79.303,79.247,79.303,141600001.0
2005-01-10 09:46:00,79.3,79.324,79.288,79.288,315599994.0
2005-01-10 09:47:00,79.288,79.288,79.235,79.235,193400002.0
2005-01-10 09:48:00,79.243,79.261,79.231,79.242,107700000.0
2005-01-10 09:49:00,79.25,79.25,79.199,79.199,255400002.0
2005-01-10 09:50:00,79.181,79.208,79.176,79.207,264600001.0
2005-01-10 09:51:00,79.174,79.211,79.174,79.182,75100000.0
2005-01-10 09:52:00,79.18,79.204,79.177,79.194,323900001.0
2005-01-10 09:53:00,79.198,79.198,79.149,79.159,209900000.0
2005-01-10 09:54:00,79.178,79.216,79.178,79.216,190100002.0
2005-01-10 09:55:00,79.196,79.217,79.165,79.183,266599998.0
2005-01-10 09:56:00,79.183,79.203,79.16,79.191,180899999.0
2005-01-10 09:57:00,79.214,79.23,79.188,79.195,289000003.0
2005-01-10 09:58:00,79.182,79.209,79.176,79.199,235300003.0
2005-01-10 09:59:00,79.193,79.198,79.169,79.174,181799998.0
2005-01-10 10:00:00,79.187,79.227,79.178,79.201,134200001.0
2005-01-10 10:01:00,79.217,79.217,79.189,79.198,208000001.0
2005-01-10 10:02:00,79.185,79.211,79.166,79.172,124699999.0
2005-01-10 10:03:00,79.158,79.192,79.156,79.169,244100000.0
2005-01-10 10:04:00,79.159,79.179,79.141,79.16,198699999.0
2005-01-10 10:05:00,79.156,79.169,79.134,79.169,115900000.0
2005-01-10 10:06:00,79.17,79.204,79.157,79.166,208600000.0
2005-01-10 10:07:00,79.17,79.199,79.159,79.168,287799999.0
2005-01-10 10:08:00,79.192,79.215,79.181,79.19,234000002.0
2005-01-10 10:09:00,79.193,79.228,79.192,79.203,149000000.0
2005-01-10 10:10:00,79.212,79.213,79.174,79.175,220099998.0
2005-01-10 10:11:00,79.205,79.213,79.194,79.2,182299996.0
2005-01-10 10:12:00,79.203,79.231,79.196,79.225,239100000.0
2005-01-10 10:13:00,79.211,79.25,79.211,79.25,144799999.0
2005-01-10 10:14:00,79.23,79.245,79.213,79.228,235199998.0
2005-01-10 10:15:00,79.226,79.259,79.226,79.257,133900000.0
2005-01-10 10:16:00,79.246,79.283,79.242,79.273,186599998.0
2005-01-10 10:17:00,79.273,79.285,79.251,79.261,173399999.0
2005-01-10 10:18:00,79.284,79.302,79.26,79.27,158299999.0
2005-01-10 10:19:00,79.259,79.285,79.246,79.261,210799999.0
2005-01-10 10:20:00,79.307,79.322,79.279,79.301,240900000.0
2005-01-10 10:21:00,79.327,79.335,79.302,79.31,175800003.0
2005-01-10 10:22:00,79.305,79.325,79.29,79.293,248999997.0
2005-01-10 10:23:00,79.307,79.321,79.285,79.285,194399999.0
2005-01-10 10:24:00,79.281,79.322,79.276,79.31,187099997.0
2005-01-10 10:25:00,79.344,79.344,79.31,79.333,154299997.0
2005-01-10 10:26:00,79.337,79.351,79.293,79.293,212600001.0
2005-01-10 10:27:00,79.287,79.326,79.278,79.326,294800002.0
2005-01-10 10:28:00,79.316,79.333,79.3,79.312,237300002.0
2005-01-10 10:29:00,79.295,79.32,79.282,79.282,234300000.0
2005-01-10 10:30:00,79.283,79.303,79.273,79.29,237400002.0
2005-01-10 10:31:00,79.293,79.299,79.238,79.238,230500001.0
2005-01-10 10:32:00,79.242,79.281,79.242,79.266,137700000.0
2005-01-10 10:33:00,79.254,79.267,79.206,79.206,174299997.0
2005-01-10 10:34:00,79.237,79.252,79.22,79.239,122900001.0
2005-01-10 10:35:00,79.235,79.262,79.223,79.249,240300000.0
2005-01-10 10:36:00,79.25,79.265,79.232,79.245,261400000.0
2005-01-10 10:37:00,79.248,79.269,79.229,79.259,237099995.0
2005-01-10 10:38:00,79.253,79.269,79.23,79.245,180299998.0
2005-01-10 10:39:00,79.256,79.261,79.224,79.224,202900000.0
2005-01-10 10:40:00,79.216,79.239,79.208,79.22,223099999.0
2005-01-10 10:41:00,79.235,79.257,79.224,79.233,271900001.0
2005-01-10 10:42:00,79.238,79.266,79.235,79.251,223300001.0
2005-01-10 10:43:00,79.21,79.249,79.203,79.216,222199998.0
2005-01-10 10:44:00,79.236,79.264,79.226,79.262,378299998.0
2005-01-10 10:45:00,79.232,79.261,79.232,79.255,121900001.0
2005-01-10 10:46:00,79.229,79.255,79.215,79.241,193500000.0
2005-01-10 10:47:00,79.241,79.26,79.219,79.235,150699997.0
2005-01-10 10:48:00,79.238,79.258,79.227,79.239,302699999.0
2005-01-10 10:49:00,79.244,79.266,79.24,79.255,245099993.0
2005-01-10 10:50:00,79.224,79.253,79.206,79.23,253899999.0
2005-01-10 10:51:00,79.245,79.268,79.23,79.243,339199999.0
2005-01-10 10:52:00,79.251,79.275,79.227,79.236,154500003.0
2005-01-10 10:53:00,79.275,79.286,79.248,79.248,253099998.0
2005-01-10 10:54:00,79.275,79.291,79.255,79.264,103700000.0
2005-01-10 10:55:00,79.268,79.282,79.237,79.265,338000000.0
2005-01-10 10:56:00,79.261,79.284,79.251,79.268,210000000.0
2005-01-10 10:57:00,79.267,79.296,79.262,79.262,117200002.0
2005-01-10 10:58:00,79.264,79.283,79.242,79.261,247800000.0
2005-01-10 10:59:00,79.278,79.291,79.258,79.271,235699994.0
2005-01-10 11:00:00,79.25,79.286,79.206,79.268,304799993.0
2005-01-10 11:01:00,79.287,79.306,79.252,79.252,208899999.0
2005-01-10 11:02:00,79.261,79.294,79.248,79.252,218400004.0
2005-01-10 11:03:00,79.24,79.265,79.224,79.244,100800000.0
2005-01-10 11:04:00,79.244,79.291,79.244,79.291,109300000.0
2005-01-10 11:05:00,79.277,79.291,79.256,79.256,196299999.0
2005-01-10 11:06:00,79.267,79.282,79.25,79.275,177200002.0
2005-01-10 11:07:00,79.266,79.298,79.251,79.27,263200003.0
2005-01-10 11:08:00,79.29,79.311,79.278,79.278,165099998.0
2005-01-10 11:09:00,79.289,79.303,79.276,79.3,144600001.0
2005-01-10 11:10:00,79.255,79.28,79.252,79.278,103300000.0
2005-01-10 11:11:00,79.249,79.301,79.244,79.301,138599999.0
2005-01-10 11:12:00,79.275,79.298,79.26,79.279,170400001.0
2005-01-10 11:13:00,79.297,79.312,79.263,79.302,215900000.0
2005-01-10 11:14:00,79.314,79.336,79.303,79.308,231300000.0
2005-01-10 11:15:00,79.34,79.365,79.335,79.361,254999999.0
2005-01-10 11:16:00,79.341,79.364,79.324,79.364,159499997.0
2005-01-10 11:17:00,79.366,79.383,79.344,79.369,225400004.0
2005-01-10 11:18:00,79.327,79.365,79.324,79.337,226500003.0
2005-01-10 11:19:00,79.336,79.364,79.324,79.34,120400001.0
2005-01-10 11:20:00,79.318,79.345,79.303,79.317,220800003.0
2005-01-10 11:21:00,79.325,79.329,79.289,79.293,210099999.0
2005-01-10 11:22:00,79.299,79.325,79.289,79.302,169299997.0
2005-01-10 11:23:00,79.265,79.284,79.255,79.277,192800000.0
2005-01-10 11:24:00,79.264,79.297,79.264,79.28,179800000.0
2005-01-10 11:25:00,79.279,79.298,79.263,79.292,293200003.0
2005-01-10 11:26:00,79.272,79.275,79.229,79.242,190500002.0
2005-01-10 11:27:00,79.264,79.3,79.254,79.275,220400000.0
2005-01-10 11:28:00,79.285,79.293,79.237,79.255,166599999.0
2005-01-10 11:29:00,79.25,79.27,79.239,79.256,196100001.0
2005-01-10 11:30:00,79.253,79.264,79.224,79.244,199999999.0
2005-01-10 11:31:00,79.265,79.265,79.228,79.246,217300005.0
2005-01-10 11:32:00,79.234,79.248,79.198,79.198,298399999.0
2005-01-10 11:33:00,79.188,79.221,79.172,79.197,282800001.0
2005-01-10 11:34:00,79.21,79.221,79.154,79.175,140300002.0
2005-01-10 11:35:00,79.204,79.204,79.171,79.171,228000000.0
2005-01-10 11:36:00,79.178,79.201,79.158,79.178,125900000.0
2005-01-10 11:37:00,79.161,79.192,79.153,79.192,284800002.0
2005-01-10 11:38:00,79.194,79.197,79.162,79.179,223100001.0
2005-01-10 11:39:00,79.186,79.197,79.174,79.184,148400001.0
2005-01-10 11:40:00,79.169,79.233,79.169,79.231,177699999.0
2005-01-10 11:41:00,79.233,79.245,79.204,79.204,235499999.0
2005-01-10 11:42:00,79.199,79.217,79.186,79.203,176700000.0
2005-01-10 11:43:00,79.196,79.232,79.196,79.232,199400002.0
2005-01-10 11:44:00,79.226,79.238,79.205,79.205,134099999.0
2005-01-10 11:45:00,79.219,79.223,79.187,79.202,199399999.0
2005-01-10 11:46:00,79.217,79.241,79.214,79.234,331699999.0
2005-01-10 11:47:00,79.213,79.242,79.201,79.227,241299999.0
2005-01-10 11:48:00,79.239,79.255,79.187,79.194,158000001.0
2005-01-10 11:49:00,79.202,79.214,79.184,79.192,193099997.0
2005-01-10 11:50:00,79.218,79.219,79.172,79.209,227399998.0
2005-01-10 11:51:00,79.185,79.206,79.166,79.192,234599999.0
2005-01-10 11:52:00,79.212,79.214,79.176,79.176,323200002.0
2005-01-10 11:53:00,79.192,79.206,79.168,79.172,178500003.0
2005-01-10 11:54:00,79.155,79.196,79.142,79.17,239799999.0
2005-01-10 11:55:00,79.159,79.161,79.13,79.14,261700000.0
2005-01-10 11:56:00,79.173,79.192,79.161,79.168,348299996.0
2005-01-10 11:57:00,79.187,79.21,79.173,79.206,194899999.0
2005-01-10 11:58:00,79.213,79.226,79.194,79.201,224799999.0
2005-01-10 11:59:00,79.218,79.218,79.18,79.185,258299998.0
2005-01-10 12:00:00,79.195,79.202,79.174,79.179,277999998.0
2005-01-10 12:01:00,79.207,79.21,79.17,79.17,143300001.0
2005-01-10 12:02:00,79.197,79.21,79.176,79.21,254199997.0
2005-01-10 12:03:00,79.211,79.211,79.158,79.166,85099998.0
2005-01-10 12:04:00,79.18,79.187,79.157,79.162,129200000.0
2005-01-10 12:05:00,79.174,79.208,79.167,79.169,89800000.0
2005-01-10 12:06:00,79.208,79.223,79.197,79.209,142699998.0
2005-01-10 12:07:00,79.238,79.238,79.178,79.213,275299998.0
2005-01-10 12:08:00,79.198,79.224,79.188,79.204,175600001.0
2005-01-10 12:09:00,79.21,79.228,79.203,79.218,166400001.0
2005-01-10 12:10:00,79.193,79.217,79.185,79.197,124199998.0
2005-01-10 12:11:00,79.195,79.198,79.167,79.18,163499998.0
2005-01-10 12:12:00,79.181,79.202,79.158,79.201,345800001.0
2005-01-10 12:13:00,79.193,79.193,79.146,79.146,194700001.0
2005-01-10 12:14:00,79.155,79.173,79.145,79.165,254100000.0
2005-01-10 12:15:00,79.18,79.187,79.153,79.165,217400001.0
2005-01-10 12:16:00,79.179,79.203,79.175,79.188,169300001.0
2005-01-10 12:17:00,79.203,79.215,79.191,79.204,171099997.0
2005-01-10 12:18:00,79.195,79.226,79.195,79.217,141500001.0
2005-01-10 12:19:00,79.22,79.241,79.202,79.207,144100002.0
2005-01-10 12:20:00,79.206,79.232,79.19,79.232,233799996.0
2005-01-10 12:21:00,79.221,79.238,79.175,79.187,109700001.0
2005-01-10 12:22:00,79.207,79.221,79.198,79.198,86000000.0
2005-01-10 12:23:00,79.21,79.21,79.177,79.18,165600001.0
2005-01-10 12:24:00,79.202,79.227,79.185,79.227,204700003.0
2005-01-10 12:25:00,79.188,79.218,79.173,79.183,236299997.0
2005-01-10 12:26:00,79.186,79.186,79.132,79.132,189400001.0
2005-01-10 12:27:00,79.162,79.173,79.116,79.127,134800000.0
2005-01-10 12:28:00,79.16,79.178,79.129,79.129,237700002.0
2005-01-10 12:29:00,79.182,79.192,79.153,79.169,275399995.0
2005-01-10 12:30:00,79.158,79.177,79.134,79.134,289700004.0
2005-01-10 12:31:00,79.149,79.166,79.125,79.144,169000000.0
2005-01-10 12:32:00,79.144,79.147,79.1,79.118,232699999.0
2005-01-10 12:33:00,79.099,79.146,79.099,79.122,314399999.0
2005-01-10 12:34:00,79.118,79.135,79.085,79.1,204000000.0
2005-01-10 12:35:00,79.101,79.114,79.083,79.102,237400000.0
2005-01-10 12:36:00,79.081,79.12,79.081,79.12,181800000.0
2005-01-10 12:37:00,79.102,79.132,79.087,79.113,191799997.0
2005-01-10 12:38:00,79.123,79.142,79.113,79.113,109300002.0
2005-01-10 12:39:00,79.137,79.143,79.117,79.126,200499996.0
2005-01-10 12:40:00,79.141,79.157,79.128,79.142,136699999.0
2005-01-10 12:41:00,79.144,79.173,79.13,79.165,215500001.0
2005-01-10 12:42:00,79.169,79.192,79.157,79.17,159499998.0
2005-01-10 12:43:00,79.148,79.191,79.148,79.172,341600002.0
2005-01-10 12:44:00,79.165,79.184,79.147,79.174,305500005.0
2005-01-10 12:45:00,79.182,79.204,79.175,79.182,168399997.0
2005-01-10 12:46:00,79.165,79.201,79.165,79.188,149300000.0
2005-01-10 12:47:00,79.162,79.186,79.121,79.18,185599999.0
2005-01-10 12:48:00,79.185,79.185,79.152,79.152,113100000.0
2005-01-10 12:49:00,79.174,79.18,79.153,79.161,340099997.0
2005-01-10 12:50:00,79.16,79.184,79.16,79.18,168000000.0
2005-01-10 12:51:00,79.178,79.195,79.168,79.175,202200000.0
2005-01-10 12:52:00,79.181,79.195,79.164,79.164,139299998.0
2005-01-10 12:53:00,79.199,79.211,79.14,79.14,211699996.0
2005-01-10 12:54:00,79.168,79.192,79.159,79.163,245600001.0
2005-01-10 12:55:00,79.206,79.206,79.169,79.17,117200000.0
2005-01-10 12:56:00,79.206,79.206,79.153,79.153,111099999.0
2005-01-10 12:57:00,79.151,79.188,79.151,79.169,109900000.0
2005-01-10 12:58:00,79.182,79.182,79.138,79.141,126999998.0
2005-01-10 12:59:00,79.172,79.18,79.152,79.165,195300002.0
2005-01-10 13:00:00,79.163,79.2,79.153,79.185,127499998.0
2005-01-10 13:01:00,79.181,79.192,79.163,79.173,172399993.0
2005-01-10 13:02:00,79.187,79.188,79.147,79.147,245299999.0
2005-01-10 13:03:00,79.153,79.187,79.148,79.176,168599999.0
2005-01-10 13:04:00,79.189,79.2,79.155,79.155,101799999.0
2005-01-10 13:05:00,79.142,79.175,79.142,79.175,227700002.0
2005-01-10 13:06:00,79.165,79.171,79.137,79.15,395699999.0
2005-01-10 13:07:00,79.166,79.176,79.134,79.149,156299999.0
2005-01-10 13:08:00,79.138,79.17,79.125,79.156,182399998.0
2005-01-10 13:09:00,79.159,79.194,79.159,79.183,257400000.0
2005-01-10 13:10:00,79.206,79.211,79.175,79.175,187200001.0
2005-01-10 13:11:00,79.169,79.174,79.152,79.152,89100000.0
2005-01-10 13:12:00,79.161,79.172,79.13,79.155,208699998.0
2005-01-10 13:13:00,79.177,79.177,79.12,79.127,186200000.0
2005-01-10 13:14:00,79.134,79.156,79.121,79.13,227499998.0
2005-01-10 13:15:00,79.145,79.183,79.141,79.168,248900000.0
2005-01-10 13:16:00,79.146,79.178,79.146,79.167,170299999.0
2005-01-10 13:17:00,79.15,79.166,79.13,79.149,183300000.0
2005-01-10 13:18:00,79.145,79.157,79.127,79.144,138299997.0
2005-01-10 13:19:00,79.132,79.167,79.119,79.121,241500000.0
2005-01-10 13:20:00,79.136,79.158,79.136,79.142,174699998.0
2005-01-10 13:21:00,79.122,79.162,79.122,79.162,293599998.0
2005-01-10 13:22:00,79.149,79.155,79.131,79.131,109500000.0
2005-01-10 13:23:00,79.133,79.155,79.123,79.128,194399999.0
2005-01-10 13:24:00,79.11,79.128,79.103,79.123,327899999.0
2005-01-10 13:25:00,79.103,79.132,79.103,79.127,158699999.0
2005-01-10 13:26:00,79.117,79.2,79.104,79.187,121899998.0
2005-01-10 13:27:00,79.198,79.279,79.194,79.25,252100001.0
2005-01-10 13:28:00,79.287,79.292,79.247,79.247,130400001.0
2005-01-10 13:29:00,79.245,79.25,79.214,79.22,199899998.0
2005-01-10 13:30:00,79.192,79.222,79.175,79.182,151600003.0
2005-01-10 13:31:00,79.194,79.22,79.174,79.197,263599999.0
2005-01-10 13:32:00,79.227,79.241,79.206,79.229,209699997.0
2005-01-10 13:33:00,79.201,79.201,79.158,79.16,114300001.0
2005-01-10 13:34:00,79.17,79.192,79.16,79.17,180799997.0
2005-01-10 13:35:00,79.167,79.184,79.156,79.171,206799999.0
2005-01-10 13:36:00,79.19,79.19,79.158,79.158,251500002.0
2005-01-10 13:37:00,79.182,79.199,79.149,79.149,188199999.0
2005-01-10 13:38:00,79.177,79.187,79.139,79.139,164399997.0
2005-01-10 13:39:00,79.155,79.172,79.141,79.141,237400000.0
2005-01-10 13:40:00,79.153,79.158,79.131,79.149,275100001.0
2005-01-10 13:41:00,79.146,79.175,79.139,79.14,193900002.0
2005-01-10 13:42:00,79.15,79.18,79.137,79.137,244600001.0
2005-01-10 13:43:00,79.163,79.17,79.137,79.139,171199996.0
2005-01-10 13:44:00,79.13,79.153,79.121,79.132,291199998.0
2005-01-10 13:45:00,79.159,79.161,79.115,79.127,233400001.0
2005-01-10 13:46:00,79.119,79.157,79.119,79.148,194700000.0
2005-01-10 13:47:00,79.13,79.158,79.12,79.132,165200002.0
2005-01-10 13:48:00,79.145,79.174,79.132,79.165,211299997.0
2005-01-10 13:49:00,79.17,79.187,79.162,79.178,232100001.0
2005-01-10 13:50:00,79.175,79.204,79.168,79.176,178299999.0
2005-01-10 13:51:00,79.177,79.178,79.138,79.147,165500000.0
2005-01-10 13:52:00,79.169,79.188,79.152,79.167,193800000.0
2005-01-10 13:53:00,79.178,79.192,79.161,79.186,142600000.0
2005-01-10 13:54:00,79.193,79.224,79.18,79.201,207500000.0
2005-01-10 13:55:00,79.177,79.223,79.168,79.203,254399998.0
2005-01-10 13:56:00,79.247,79.247,79.204,79.219,257500001.0
2005-01-10 13:57:00,79.231,79.281,79.231,79.281,160299999.0
2005-01-10 13:58:00,79.262,79.28,79.248,79.271,131399999.0
2005-01-10 13:59:00,79.25,79.265,79.217,79.227,186599999.0
2005-01-10 14:00:00,79.22,79.224,79.19,79.199,96600000.0
2005-01-10 14:01:00,79.167,79.207,79.165,79.194,176800001.0
2005-01-10 14:02:00,79.183,79.193,79.163,79.166,188800000.0
2005-01-10 14:03:00,79.171,79.211,79.171,79.184,178000000.0
2005-01-10 14:04:00,79.202,79.246,79.202,79.246,117900000.0
2005-01-10 14:05:00,79.207,79.235,79.195,79.213,182100001.0
2005-01-10 14:06:00,79.209,79.254,79.209,79.249,124500002.0
2005-01-10 14:07:00,79.229,79.256,79.225,79.246,211200001.0
2005-01-10 14:08:00,79.239,79.261,79.22,79.232,145399999.0
2005-01-10 14:09:00,79.2,79.218,79.184,79.203,173700001.0
2005-01-10 14:10:00,79.178,79.205,79.171,79.205,94100001.0
2005-01-10 14:11:00,79.21,79.225,79.201,79.214,210699999.0
2005-01-10 14:12:00,79.191,79.233,79.182,79.233,145499999.0
2005-01-10 14:13:00,79.2,79.224,79.187,79.201,178500001.0
2005-01-10 14:14:00,79.197,79.235,79.194,79.204,210400002.0
2005-01-10 14:15:00,79.194,79.225,79.183,79.225,263500004.0
2005-01-10 14:16:00,79.195,79.213,79.185,79.187,256299997.0
2005-01-10 14:17:00,79.179,79.21,79.166,79.193,190299998.0
2005-01-10 14:18:00,79.178,79.21,79.144,79.159,141400000.0
2005-01-10 14:19:00,79.167,79.183,79.134,79.15,289599996.0
2005-01-10 14:20:00,79.17,79.174,79.128,79.128,194200001.0
2005-01-10 14:21:00,79.15,79.158,79.129,79.155,308500002.0
2005-01-10 14:22:00,79.131,79.138,79.103,79.109,243499995.0
2005-01-10 14:23:00,79.108,79.131,79.103,79.113,122400000.0
2005-01-10 14:24:00,79.088,79.113,79.062,79.072,286699998.0
2005-01-10 14:25:00,79.095,79.129,79.08,79.129,119300000.0
2005-01-10 14:26:00,79.131,79.14,79.098,79.114,106800002.0
2005-01-10 14:27:00,79.096,79.128,79.081,79.09,220500000.0
2005-01-10 14:28:00,79.112,79.141,79.092,79.122,121000002.0
2005-01-10 14:29:00,79.128,79.15,79.11,79.126,148800000.0
2005-01-10 14:30:00,79.122,79.142,79.103,79.113,253799996.0
2005-01-10 14:31:00,79.142,79.142,79.111,79.115,212799997.0
2005-01-10 14:32:00,79.137,79.145,79.116,79.12,180400001.0
2005-01-10 14:33:00,79.11,79.127,79.099,79.103,208799996.0
2005-01-10 14:34:00,79.114,79.132,79.108,79.13,158500001.0
2005-01-10 14:35:00,79.119,79.14,79.105,79.113,162200004.0
2005-01-10 14:36:00,79.135,79.146,79.107,79.115,104200000.0
2005-01-10 14:37:00,79.149,79.149,79.108,79.116,284000001.0
2005-01-10 14:38:00,79.124,79.133,79.103,79.12,158100000.0
2005-01-10 14:39:00,79.1,79.122,79.084,79.102,312599999.0
2005-01-10 14:40:00,79.102,79.143,79.092,79.128,176199999.0
2005-01-10 14:41:00,79.122,79.144,79.066,79.105,113100000.0
2005-01-10 14:42:00,79.128,79.146,79.121,79.139,170699998.0
2005-01-10 14:43:00,79.126,79.158,79.113,79.158,133299998.0
2005-01-10 14:44:00,79.146,79.158,79.13,79.153,189600000.0
2005-01-10 14:45:00,79.133,79.166,79.122,79.135,209999999.0
2005-01-10 14:46:00,79.154,79.165,79.125,79.125,129200000.0
2005-01-10 14:47:00,79.134,79.165,79.127,79.14,203600001.0
2005-01-10 14:48:00,79.127,79.174,79.127,79.167,94599999.0
2005-01-10 14:49:00,79.167,79.171,79.118,79.122,219599995.0
2005-01-10 14:50:00,79.135,79.145,79.113,79.145,184699997.0
2005-01-10 14:51:00,79.128,79.153,79.108,79.108,164000001.0
2005-01-10 14:52:00,79.135,79.136,79.109,79.109,163799997.0
2005-01-10 14:53:00,79.105,79.145,79.101,79.12,294300000.0
2005-01-10 14:54:00,79.128,79.155,79.107,79.132,149799999.0
2005-01-10 14:55:00,79.147,79.147,79.109,79.114,126200001.0
2005-01-10 14:56:00,79.115,79.146,79.097,79.124,195999998.0
2005-01-10 14:57:00,79.148,79.17,79.129,79.145,212500000.0
2005-01-10 14:58:00,79.151,79.18,79.144,79.163,116100001.0
2005-01-10 14:59:00,79.174,79.196,79.154,79.177,183900002.0
2005-01-10 15:00:00,79.174,79.19,79.154,79.154,133099998.0
2005-01-10 15:01:00,79.189,79.197,79.134,79.134,237999998.0
2005-01-10 15:02:00,79.145,79.172,79.14,79.169,92500000.0
2005-01-10 15:03:00,79.151,79.17,79.135,79.152,90700000.0
2005-01-10 15:04:00,79.15,79.169,79.137,79.16,100600000.0
2005-01-10 15:05:00,79.161,79.179,79.16,79.172,253399997.0
2005-01-10 15:06:00,79.171,79.186,79.164,79.177,222399997.0
2005-01-10 15:07:00,79.17,79.207,79.11,79.183,179299997.0
2005-01-10 15:08:00,79.197,79.233,79.196,79.208,272200001.0
2005-01-10 15:09:00,79.193,79.22,79.177,79.181,268099998.0
2005-01-10 15:10:00,79.191,79.237,79.191,79.205,239500004.0
2005-01-10 15:11:00,79.239,79.243,79.206,79.218,317499998.0
2005-01-10 15:12:00,79.228,79.259,79.216,79.239,283500000.0
2005-01-10 15:13:00,79.251,79.251,79.209,79.209,257899997.0
2005-01-10 15:14:00,79.245,79.274,79.242,79.262,110499998.0
2005-01-10 15:15:00,79.257,79.278,79.233,79.233,256000004.0
2005-01-10 15:16:00,79.262,79.271,79.246,79.271,199199999.0
2005-01-10 15:17:00,79.256,79.27,79.239,79.257,180200001.0
2005-01-10 15:18:00,79.244,79.27,79.239,79.268,350100003.0
2005-01-10 15:19:00,79.254,79.284,79.246,79.28,251300000.0
2005-01-10 15:20:00,79.258,79.277,79.239,79.24,138999999.0
2005-01-10 15:21:00,79.237,79.24,79.211,79.228,302899999.0
2005-01-10 15:22:00,79.231,79.258,79.218,79.258,116500001.0
2005-01-10 15:23:00,79.253,79.272,79.234,79.244,131600000.0
2005-01-10 15:24:00,79.226,79.256,79.226,79.253,154999998.0
2005-01-10 15:25:00,79.257,79.28,79.248,79.266,150999997.0
2005-01-10 15:26:00,79.268,79.297,79.265,79.296,254799997.0
2005-01-10 15:27:00,79.257,79.281,79.248,79.281,173600000.0
2005-01-10 15:28:00,79.277,79.304,79.268,79.284,104700000.0
2005-01-10 15:29:00,79.295,79.308,79.278,79.308,212299998.0
2005-01-10 15:30:00,79.292,79.323,79.292,79.323,177399998.0
2005-01-10 15:31:00,79.313,79.326,79.296,79.312,179599997.0
2005-01-10 15:32:00,79.307,79.334,79.299,79.305,155600002.0
2005-01-10 15:33:00,79.302,79.319,79.271,79.293,98000000.0
2005-01-10 15:34:00,79.301,79.328,79.301,79.321,214799999.0
2005-01-10 15:35:00,79.318,79.335,79.301,79.321,227899999.0
2005-01-10 15:36:00,79.294,79.319,79.284,79.294,118799998.0
2005-01-10 15:37:00,79.3,79.315,79.256,79.268,136499999.0
2005-01-10 15:38:00,79.245,79.281,79.238,79.26,161099999.0
2005-01-10 15:39:00,79.246,79.296,79.246,79.296,168099998.0
2005-01-10 15:40:00,79.256,79.28,79.222,79.235,215199997.0
2005-01-10 15:41:00,79.251,79.271,79.228,79.243,224399997.0
2005-01-10 15:42:00,79.249,79.254,79.231,79.25,239499997.0
2005-01-10 15:43:00,79.236,79.267,79.225,79.245,211800001.0
2005-01-10 15:44:00,79.253,79.275,79.232,79.232,248900003.0
2005-01-10 15:45:00,79.262,79.273,79.24,79.249,249800002.0
2005-01-10 15:46:00,79.228,79.277,79.228,79.272,212200003.0
2005-01-10 15:47:00,79.275,79.288,79.255,79.26,184200001.0
2005-01-10 15:48:00,79.237,79.27,79.233,79.27,261499998.0
2005-01-10 15:49:00,79.249,79.265,79.235,79.256,215800000.0
2005-01-10 15:50:00,79.233,79.248,79.212,79.226,225299999.0
2005-01-10 15:51:00,79.218,79.265,79.196,79.265,230999998.0
2005-01-10 15:52:00,79.263,79.285,79.246,79.259,125699998.0
2005-01-10 15:53:00,79.27,79.28,79.238,79.238,194699997.0
2005-01-10 15:54:00,79.215,79.246,79.215,79.241,187900001.0
2005-01-10 15:55:00,79.242,79.269,79.232,79.247,298000001.0
2005-01-10 15:56:00,79.263,79.282,79.252,79.256,168000003.0
2005-01-10 15:57:00,79.229,79.259,79.229,79.252,226599997.0
2005-01-10 15:58:00,79.221,79.248,79.219,79.234,156099999.0
2005-01-10 15:59:00,79.234,79.241,79.21,79.21,159999998.0
2005-01-10 16:00:00,79.214,79.24,79.199,79.199,204400002.0
2005-01-10 16:01:00,79.242,79.254,79.201,79.209,145999998.0
2005-01-10 16:02:00,79.237,79.243,79.213,79.213,209600000.0
2005-01-10 16:03:00,79.188,79.232,79.167,79.232,120799999.0
2005-01-10 16:04:00,79.225,79.249,79.22,79.24,107300000.0
2005-01-10 16:05:00,79.218,79.259,79.208,79.259,134900000.0
2005-01-10 16:06:00,79.236,79.258,79.221,79.227,166500004.0
2005-01-10 16:07:00,79.212,79.236,79.185,79.202,167400000.0
2005-01-10 16:08:00,79.202,79.225,79.184,79.184,127500001.0
2005-01-10 16:09:00,79.195,79.212,79.175,79.176,236399998.0
2005-01-10 16:10:00,79.184,79.211,79.17,79.194,86299999.0
2005-01-10 16:11:00,79.16,79.185,79.153,79.168,206900002.0
2005-01-10 16:12:00,79.161,79.19,79.158,79.174,174900001.0
2005-01-10 16:13:00,79.171,79.192,79.165,79.165,190899999.0
2005-01-10 16:14:00,79.168,79.202,79.147,79.17,167099997.0
2005-01-10 16:15:00,79.178,79.199,79.156,79.165,80500001.0
2005-01-10 16:16:00,79.17,79.198,79.152,79.19,225599996.0
2005-01-10 16:17:00,79.198,79.204,79.175,79.189,334500008.0
2005-01-10 16:18:00,79.185,79.196,79.157,79.175,193499999.0
2005-01-10 16:19:00,79.194,79.215,79.184,79.194,154999997.0
2005-01-10 16:20:00,79.185,79.211,79.175,79.19,246800001.0
2005-01-10 16:21:00,79.194,79.21,79.181,79.199,270099995.0
2005-01-10 16:22:00,79.204,79.236,79.204,79.225,277200001.0
2005-01-10 16:23:00,79.205,79.219,79.181,79.181,172299999.0
2005-01-10 16:24:00,79.204,79.231,79.195,79.211,121400001.0
2005-01-10 16:25:00,79.209,79.234,79.18,79.18,229400000.0
2005-01-10 16:26:00,79.194,79.212,79.18,79.21,209100000.0
2005-01-10 16:27:00,79.182,79.196,79.163,79.175,245600002.0
2005-01-10 16:28:00,79.169,79.194,79.163,79.173,109100002.0
2005-01-10 16:29:00,79.162,79.19,79.161,79.187,207499998.0
2005-01-10 16:30:00,79.176,79.22,79.162,79.2,277500000.0
2005-01-10 16:31:00,79.205,79.216,79.179,79.179,285699999.0
2005-01-10 16:32:00,79.187,79.216,79.161,79.161,162100001.0
2005-01-10 16:33:00,79.19,79.208,79.173,79.181,197199998.0
2005-01-10 16:34:00,79.17,79.197,79.17,79.197,185899998.0
2005-01-10 16:35:00,79.194,79.219,79.184,79.186,365899998.0
2005-01-10 16:36:00,79.176,79.199,79.168,79.184,170100001.0
2005-01-10 16:37:00,79.198,79.222,79.195,79.201,148300000.0
2005-01-10 16:38:00,79.214,79.235,79.194,79.199,149900002.0
2005-01-10 16:39:00,79.191,79.214,79.177,79.193,192999998.0
2005-01-10 16:40:00,79.168,79.179,79.145,79.153,241900000.0
2005-01-10 16:41:00,79.173,79.175,79.151,79.161,180900000.0
2005-01-10 16:42:00,79.153,79.19,79.153,79.19,218700000.0
2005-01-10 16:43:00,79.17,79.194,79.163,79.187,205800001.0
2005-01-10 16:44:00,79.171,79.189,79.156,79.166,246200000.0
2005-01-10 16:45:00,79.149,79.169,79.137,79.149,292599999.0
2005-01-10 16:46:00,79.155,79.165,79.138,79.151,140700000.0
2005-01-10 16:47:00,79.174,79.196,79.158,79.162,169300001.0
2005-01-10 16:48:00,79.17,79.197,79.16,79.16,181900000.0
2005-01-10 16:49:00,79.197,79.215,79.181,79.197,235199999.0
2005-01-10 16:50:00,79.188,79.204,79.17,79.173,217599999.0
2005-01-10 16:51:00,79.161,79.187,79.141,79.154,141400001.0
2005-01-10 16:52:00,79.133,79.17,79.125,79.136,188099999.0
2005-01-10 16:53:00,79.13,79.162,79.13,79.155,214699996.0
2005-01-10 16:54:00,79.143,79.171,79.127,79.151,71000000.0
2005-01-10 16:55:00,79.154,79.166,79.14,79.145,159399998.0
2005-01-10 16:56:00,79.164,79.176,79.147,79.176,175599999.0
2005-01-10 16:57:00,79.155,79.167,79.133,79.149,213200000.0
2005-01-10 16:58:00,79.167,79.181,79.141,79.165,236099998.0
2005-01-10 16:59:00,79.196,79.196,79.155,79.16,132399999.0
2005-01-10 17:00:00,79.18,79.2,79.175,79.18,112599998.0
2005-01-10 17:01:00,79.158,79.189,79.155,79.173,208100001.0
2005-01-10 17:02:00,79.187,79.195,79.144,79.144,137999999.0
2005-01-10 17:03:00,79.155,79.179,79.124,79.124,370300002.0
2005-01-10 17:04:00,79.144,79.179,79.141,79.17,136000000.0
2005-01-10 17:05:00,79.168,79.176,79.144,79.167,132200000.0
2005-01-10 17:06:00,79.165,79.186,79.136,79.142,133399999.0
2005-01-10 17:07:00,79.129,79.166,79.124,79.151,130900001.0
2005-01-10 17:08:00,79.136,79.155,79.125,79.136,143000001.0
2005-01-10 17:09:00,79.1,79.136,79.1,79.126,102800000.0
2005-01-10 17:10:00,79.139,79.156,79.124,79.137,129800001.0
2005-01-10 17:11:00,79.168,79.194,79.154,79.177,145700000.0
2005-01-10 17:12:00,79.173,79.191,79.163,79.168,161199999.0
2005-01-10 17:13:00,79.166,79.193,79.155,79.16,242300001.0
2005-01-10 17:14:00,79.148,79.155,79.122,79.134,183500000.0
2005-01-10 17:15:00,79.131,79.156,79.121,79.132,273000000.0
2005-01-10 17:16:00,79.151,79.162,79.133,79.133,104500000.0
2005-01-10 17:17:00,79.126,79.149,79.123,79.124,211800001.0
2005-01-10 17:18:00,79.164,79.164,79.134,79.157,118699998.0
2005-01-10 17:19:00,79.141,79.174,79.136,79.162,134200000.0
2005-01-10 17:20:00,79.167,79.167,79.119,79.136,160399998.0
2005-01-10 17:21:00,79.146,79.146,79.109,79.127,291499999.0
2005-01-10 17:22:00,79.125,79.173,79.121,79.173,156099996.0
2005-01-10 17:23:00,79.148,79.16,79.121,79.145,288999998.0
2005-01-10 17:24:00,79.14,79.14,79.11,79.13,159899999.0
2005-01-10 17:25:00,79.126,79.153,79.113,79.135,271100000.0
2005-01-10 17:26:00,79.144,79.165,79.132,79.146,215899999.0
2005-01-10 17:27:00,79.156,79.172,79.141,79.151,135200000.0
2005-01-10 17:28:00,79.131,79.15,79.105,79.115,97299999.0
2005-01-10 17:29:00,79.124,79.149,79.104,79.133,214700000.0
2005-01-10 17:30:00,79.162,79.162,79.128,79.132,284999998.0
2005-01-10 17:31:00,79.128,79.156,79.115,79.124,183099999.0
2005-01-10 17:32:00,79.121,79.159,79.121,79.146,220299995.0
2005-01-10 17:33:00,79.115,79.14,79.098,79.124,228699999.0
2005-01-10 17:34:00,79.13,79.15,79.107,79.117,199799997.0
2005-01-10 17:35:00,79.121,79.139,79.104,79.115,170199999.0
2005-01-10 17:36:00,79.131,79.144,79.116,79.144,153200000.0
2005-01-10 17:37:00,79.137,79.144,79.117,79.131,114900000.0
2005-01-10 17:38:00,79.066,79.133,79.059,79.116,316099996.0
2005-01-10 17:39:00,79.141,79.141,79.094,79.123,190400000.0
2005-01-10 17:40:00,79.121,79.132,79.105,79.11,278099995.0
2005-01-10 17:41:00,79.122,79.152,79.099,79.143,310799999.0
2005-01-10 17:42:00,79.113,79.136,79.113,79.136,128099998.0
2005-01-10 17:43:00,79.136,79.162,79.133,79.162,127699998.0
2005-01-10 17:44:00,79.147,79.183,79.147,79.18,248399999.0
2005-01-10 17:45:00,79.154,79.174,79.151,79.171,301999996.0
2005-01-10 17:46:00,79.164,79.191,79.161,79.191,194399998.0
2005-01-10 17:47:00,79.159,79.194,79.159,79.194,197099999.0
2005-01-10 17:48:00,79.193,79.252,79.192,79.221,109900000.0
2005-01-10 17:49:00,79.229,79.249,79.209,79.242,175900002.0
2005-01-10 17:50:00,79.223,79.254,79.219,79.229,151300000.0
2005-01-10 17:51:00,79.206,79.239,79.206,79.218,206900000.0
2005-01-10 17:52:00,79.207,79.222,79.195,79.205,160200000.0
2005-01-10 17:53:00,79.211,79.231,79.181,79.214,192199997.0
2005-01-10 17:54:00,79.218,79.242,79.216,79.219,186699997.0
2005-01-10 17:55:00,79.232,79.251,79.212,79.22,128699999.0
2005-01-10 17:56:00,79.216,79.241,79.214,79.223,165099999.0
2005-01-10 17:57:00,79.214,79.229,79.197,79.207,195899998.0
2005-01-10 17:58:00,79.218,79.246,79.212,79.231,276700000.0
2005-01-10 17:59:00,79.235,79.25,79.22,79.234,216500001.0
2005-01-10 18:00:00,79.182,79.237,79.182,79.21,364700001.0
2005-01-10 18:01:00,79.196,79.239,79.192,79.205,1166899998.0
2005-01-10 18:02:00,79.232,79.232,79.188,79.204,1995099989.0
2005-01-10 18:03:00,79.213,79.24,79.197,79.216,2110099990.0
2005-01-10 18:04:00,79.212,79.241,79.208,79.237,1597899991.0
2005-01-10 18:05:00,79.212,79.245,79.196,79.238,1881600003.0
2005-01-10 18:06:00,79.216,79.252,79.216,79.245,1553000002.0
2005-01-10 18:07:00,79.221,79.257,79.204,79.227,1819700003.0
2005-01-10 18:08:00,79.27,79.31,79.26,79.27,1530499996.0
2005-01-10 18:09:00,79.264,79.304,79.251,79.267,1530499996.0
2005-01-10 18:10:00,79.262,79.293,79.261,79.285,1697699997.0
2005-01-10 18:11:00,79.283,79.301,79.254,79.262,976799994.0
2005-01-10 18:12:00,79.286,79.313,79.271,79.283,1373600001.0
2005-01-10 18:13:00,79.288,79.301,79.266,79.279,1797900000.0
2005-01-10 18:14:00,79.274,79.312,79.273,79.312,1590099988.0
2005-01-10 18:15:00,79.282,79.316,79.266,79.305,1880499998.0
2005-01-10 18:16:00,79.305,79.336,79.29,79.295,2140399983.0
2005-01-10 18:17:00,79.306,79.33,79.288,79.31,632700000.0
2005-01-10 18:18:00,79.321,79.335,79.294,79.308,1231200000.0
2005-01-10 18:19:00,79.281,79.312,79.275,79.302,2007999998.0
2005-01-10 18:20:00,79.287,79.321,79.28,79.295,1579400009.0
2005-01-10 18:21:00,79.301,79.311,79.269,79.269,1664500000.0
2005-01-10 18:22:00,79.303,79.303,79.257,79.272,1945699992.0
2005-01-10 18:23:00,79.22,79.22,79.2,79.21,1587099993.0
2005-01-10 18:24:00,79.307,79.327,79.285,79.303,1587099993.0
2005-01-10 18:25:00,79.19,79.2,79.16,79.17,1552100002.0
2005-01-10 18:26:00,79.28,79.309,79.271,79.297,1552100002.0
2005-01-10 18:27:00,79.284,79.318,79.275,79.295,1555699992.0
2005-01-10 18:28:00,79.275,79.334,79.263,79.304,1028600002.0
2005-01-10 18:29:00,79.285,79.287,79.248,79.251,1460500001.0
2005-01-10 18:30:00,79.237,79.267,79.229,79.241,569599999.0
2005-01-10 18:31:00,79.258,79.276,79.241,79.241,1201000004.0
2005-01-10 18:32:00,79.261,79.261,79.226,79.235,1630800006.0
2005-01-10 18:33:00,79.248,79.282,79.235,79.26,1800900003.0
2005-01-10 18:34:00,79.247,79.266,79.218,79.237,1540899994.0
2005-01-10 18:35:00,79.271,79.287,79.255,79.265,1333199997.0
2005-01-10 18:36:00,79.276,79.293,79.242,79.27,1671099988.0
2005-01-10 18:37:00,79.268,79.281,79.238,79.25,1256899992.0
2005-01-10 18:38:00,79.273,79.273,79.235,79.252,696499997.0
2005-01-10 18:39:00,79.292,79.297,79.265,79.297,409900001.0
2005-01-10 18:40:00,79.26,79.29,79.251,79.274,762699997.0
2005-01-10 18:41:00,79.255,79.282,79.247,79.272,672100004.0
2005-01-10 18:42:00,79.264,79.301,79.252,79.269,659399996.0
2005-01-10 18:43:00,79.269,79.301,79.245,79.267,1472900010.0
2005-01-10 18:44:00,79.268,79.281,79.244,79.248,848999997.0
2005-01-10 18:45:00,79.249,79.282,79.241,79.26,1041500005.0
2005-01-10 18:46:00,79.255,79.268,79.229,79.244,630699999.0
2005-01-10 18:47:00,79.242,79.268,79.242,79.26,395899998.0
2005-01-10 18:48:00,79.236,79.29,79.236,79.285,752100002.0
2005-01-10 18:49:00,79.293,79.302,79.27,79.276,964699997.0
2005-01-10 18:50:00,79.28,79.294,79.26,79.285,865499997.0
2005-01-10 18:51:00,79.248,79.277,79.221,79.242,402099999.0
2005-01-10 18:52:00,79.227,79.247,79.197,79.2,817300000.0
2005-01-10 18:53:00,79.205,79.237,79.196,79.223,989999994.0
2005-01-10 18:54:00,79.208,79.231,79.194,79.231,943200000.0
2005-01-10 18:55:00,79.208,79.234,79.202,79.233,963000003.0
2005-01-10 18:56:00,79.223,79.232,79.189,79.21,690999996.0
2005-01-10 18:57:00,79.169,79.233,79.169,79.229,376499997.0
2005-01-10 18:58:00,79.177,79.227,79.177,79.221,1353399999.0
2005-01-10 18:59:00,79.22,79.228,79.192,79.197,892300003.0
2005-01-10 19:00:00,79.186,79.211,79.177,79.19,753599999.0
2005-01-10 19:01:00,79.2,79.224,79.148,79.194,543499999.0
2005-01-10 19:02:00,79.208,79.245,79.207,79.245,292900000.0
2005-01-10 19:03:00,79.235,79.248,79.216,79.242,494699997.0
2005-01-10 19:04:00,79.244,79.259,79.227,79.234,686299996.0
2005-01-10 19:05:00,79.235,79.253,79.227,79.237,558899995.0
2005-01-10 19:06:00,79.253,79.272,79.217,79.217,553199992.0
2005-01-10 19:07:00,79.236,79.273,79.227,79.24,1022799995.0
2005-01-10 19:08:00,79.249,79.256,79.214,79.214,976899997.0
2005-01-10 19:09:00,79.24,79.255,79.212,79.212,632899998.0
2005-01-10 19:10:00,79.215,79.233,79.193,79.213,523700001.0
2005-01-10 19:11:00,79.22,79.243,79.218,79.232,194700002.0
2005-01-10 19:12:00,79.204,79.225,79.188,79.206,358700001.0
2005-01-10 19:13:00,79.243,79.243,79.202,79.207,525199998.0
2005-01-10 19:14:00,79.205,79.24,79.203,79.225,499799997.0
2005-01-10 19:15:00,79.208,79.218,79.17,79.178,523999998.0
2005-01-10 19:16:00,79.162,79.174,79.134,79.146,335599998.0
2005-01-10 19:17:00,79.155,79.189,79.146,79.146,538499999.0
2005-01-10 19:18:00,79.152,79.157,79.11,79.138,502199993.0
2005-01-10 19:19:00,79.139,79.158,79.115,79.143,740699999.0
2005-01-10 19:20:00,79.148,79.186,79.142,79.155,329800002.0
2005-01-10 19:21:00,79.16,79.192,79.146,79.161,228599999.0
2005-01-10 19:22:00,79.162,79.222,79.128,79.157,301499995.0
2005-01-10 19:23:00,79.182,79.182,79.13,79.14,1530699997.0
2005-01-10 19:24:00,79.145,79.159,79.121,79.127,681599996.0
2005-01-10 19:25:00,79.159,79.188,79.14,79.168,906899992.0
2005-01-10 19:26:00,79.149,79.177,79.143,79.161,1219100002.0
2005-01-10 19:27:00,79.118,79.159,79.105,79.122,973700001.0
2005-01-10 19:28:00,79.109,79.136,79.091,79.111,620999997.0
2005-01-10 19:29:00,79.087,79.126,79.076,79.126,654999998.0
2005-01-10 19:30:00,79.124,79.155,79.11,79.135,759699995.0
2005-01-10 19:31:00,79.108,79.136,79.094,79.126,678599992.0
2005-01-10 19:32:00,79.127,79.143,79.085,79.115,675699999.0
2005-01-10 19:33:00,79.104,79.128,79.095,79.115,594500004.0
2005-01-10 19:34:00,79.08,79.119,79.069,79.095,765299996.0
2005-01-10 19:35:00,79.092,79.112,79.068,79.112,841500001.0
2005-01-10 19:36:00,79.087,79.123,79.087,79.11,563199998.0
2005-01-10 19:37:00,79.109,79.127,79.097,79.113,323099997.0
2005-01-10 19:38:00,79.112,79.151,79.112,79.14,1018100006.0
2005-01-10 19:39:00,79.099,79.145,79.095,79.126,887200001.0
2005-01-10 19:40:00,79.116,79.128,79.09,79.092,739299999.0
2005-01-10 19:41:00,79.102,79.151,79.1,79.124,912900000.0
2005-01-10 19:42:00,79.143,79.166,79.114,79.158,530300001.0
2005-01-10 19:43:00,79.139,79.172,79.138,79.165,319599997.0
2005-01-10 19:44:00,79.147,79.161,79.131,79.156,407600002.0
2005-01-10 19:45:00,79.135,79.161,79.126,79.151,505799994.0
2005-01-10 19:46:00,79.111,79.149,79.111,79.149,298299999.0
2005-01-10 19:47:00,79.139,79.167,79.139,79.165,200899998.0
2005-01-10 19:48:00,79.125,79.149,79.098,79.1,976899993.0
2005-01-10 19:49:00,79.115,79.121,79.07,79.095,758399993.0
2005-01-10 19:50:00,79.105,79.128,79.094,79.114,387299996.0
2005-01-10 19:51:00,79.139,79.167,79.129,79.132,333600000.0
2005-01-10 19:52:00,79.163,79.163,79.122,79.128,469399995.0
2005-01-10 19:53:00,79.141,79.141,79.099,79.099,808899993.0
2005-01-10 19:54:00,79.092,79.116,79.077,79.095,792699999.0
2005-01-10 19:55:00,79.088,79.12,79.074,79.087,303099998.0
2005-01-10 19:56:00,79.082,79.115,79.067,79.094,368200002.0
2005-01-10 19:57:00,79.106,79.114,79.066,79.089,396099999.0
2005-01-10 19:58:00,79.086,79.111,79.069,79.107,805899997.0
2005-01-10 19:59:00,79.092,79.136,79.088,79.128,845400003.0
2005-01-10 20:00:00,79.131,79.155,79.123,79.128,319300000.0
2005-01-10 20:01:00,79.112,79.141,79.112,79.141,542200004.0
2005-01-10 20:02:00,79.128,79.134,79.098,79.103,581800001.0
2005-01-10 20:03:00,79.104,79.113,79.086,79.092,283199997.0
2005-01-10 20:04:00,79.095,79.132,79.051,79.132,268999998.0
2005-01-10 20:05:00,79.116,79.15,79.11,79.125,556299998.0
2005-01-10 20:06:00,79.119,79.138,79.101,79.101,714199999.0
2005-01-10 20:07:00,79.137,79.16,79.12,79.132,729800000.0
2005-01-10 20:08:00,79.14,79.173,79.13,79.172,443700001.0
2005-01-10 20:09:00,79.173,79.19,79.153,79.153,590099998.0
2005-01-10 20:10:00,79.146,79.167,79.139,79.151,694500004.0
2005-01-10 20:11:00,79.146,79.17,79.141,79.163,915700010.0
2005-01-10 20:12:00,79.15,79.18,79.137,79.165,1566700001.0
2005-01-10 20:13:00,79.157,79.199,79.157,79.191,500900000.0
2005-01-10 20:14:00,79.181,79.194,79.15,79.166,492299997.0
2005-01-10 20:15:00,79.149,79.182,79.132,79.158,809299997.0
2005-01-10 20:16:00,79.14,79.163,79.1,79.1,697400004.0
2005-01-10 20:17:00,79.121,79.128,79.092,79.098,277099996.0
2005-01-10 20:18:00,79.105,79.105,79.083,79.095,173599998.0
2005-01-10 20:19:00,79.1,79.112,79.064,79.064,307699997.0
2005-01-10 20:20:00,79.086,79.108,79.075,79.101,842600001.0
2005-01-10 20:21:00,79.095,79.114,79.077,79.083,526800000.0
2005-01-10 20:22:00,79.071,79.09,79.048,79.09,755499991.0
2005-01-10 20:23:00,79.086,79.107,79.077,79.092,497699999.0
2005-01-10 20:24:00,79.088,79.121,79.079,79.093,370300001.0
2005-01-10 20:25:00,79.101,79.118,79.076,79.097,616800001.0
2005-01-10 20:26:00,79.084,79.103,79.062,79.08,470599999.0
2005-01-10 20:27:00,79.065,79.081,79.056,79.076,397299995.0
2005-01-10 20:28:00,79.076,79.084,79.048,79.048,1109700003.0
2005-01-10 20:29:00,79.069,79.091,79.048,79.057,1245900004.0
2005-01-10 20:30:00,79.063,79.082,79.023,79.023,1302799989.0
2005-01-10 20:31:00,79.034,79.054,79.024,79.029,961200002.0
2005-01-10 20:32:00,79.057,79.058,79.023,79.043,954699995.0
2005-01-10 20:33:00,79.046,79.052,79.017,79.024,754600000.0
2005-01-10 20:34:00,79.017,79.023,78.984,78.989,597600002.0
2005-01-10 20:35:00,79.015,79.015,78.982,78.982,496100001.0
2005-01-10 20:36:00,79.0,79.019,78.988,79.003,494899997.0
2005-01-10 20:37:00,79.0,79.017,78.983,78.99,520499999.0
2005-01-10 20:38:00,79.003,79.01,78.974,78.993,1067099988.0
2005-01-10 20:39:00,78.987,79.011,78.982,79.002,579599998.0
2005-01-10 20:40:00,78.978,79.009,78.963,78.965,1092400003.0
2005-01-10 20:41:00,78.973,78.993,78.949,78.968,909900000.0
2005-01-10 20:42:00,78.94,78.994,78.93,78.978,1045899995.0
2005-01-10 20:43:00,78.974,79.013,78.973,78.997,759999998.0
2005-01-10 20:44:00,79.002,79.015,78.966,78.971,731400004.0
2005-01-10 20:45:00,79.01,79.024,78.999,79.002,733499996.0
2005-01-10 20:46:00,78.98,79.008,78.979,78.999,640499995.0
2005-01-10 20:47:00,78.989,79.005,78.977,78.995,1099799991.0
2005-01-10 20:48:00,78.977,79.02,78.977,79.012,763899995.0
2005-01-10 20:49:00,79.015,79.025,78.996,78.998,680099990.0
2005-01-10 20:50:00,78.993,79.036,78.975,79.021,957000000.0
2005-01-10 20:51:00,79.005,79.014,78.991,78.991,686599991.0
2005-01-10 20:52:00,78.99,79.012,78.975,78.993,315799999.0
2005-01-10 20:53:00,79.006,79.018,78.984,78.984,1202499990.0
2005-01-10 20:54:00,78.963,78.994,78.961,78.977,416000000.0
2005-01-10 20:55:00,79.002,79.002,78.952,78.952,1348699988.0
2005-01-10 20:56:00,78.972,79.006,78.958,78.976,714300001.0
2005-01-10 20:57:00,78.985,78.998,78.961,78.966,732400001.0
2005-01-10 20:58:00,78.953,78.98,78.935,78.946,1291399992.0
2005-01-10 20:59:00,78.957,78.996,78.952,78.965,1058499993.0
2005-01-10 21:00:00,79.0,79.007,78.967,78.978,1187999990.0
2005-01-10 21:01:00,78.986,79.006,78.963,78.963,946300006.0
2005-01-10 21:02:00,78.989,79.004,78.973,78.973,441799993.0
2005-01-10 21:03:00,78.998,79.012,78.983,78.983,394099994.0
2005-01-10 21:04:00,78.995,79.02,78.981,79.005,499899998.0
2005-01-10 21:05:00,79.007,79.026,78.977,78.994,703899996.0
2005-01-10 21:06:00,78.969,79.012,78.969,79.012,588200006.0
2005-01-10 21:07:00,79.019,79.019,78.964,78.973,632999997.0
2005-01-10 21:08:00,79.002,79.026,78.97,78.984,824299998.0
2005-01-10 21:09:00,79.0,79.027,78.98,78.99,216600000.0
2005-01-10 21:10:00,78.996,79.019,78.972,79.001,752099991.0
2005-01-10 21:11:00,79.0,79.014,78.965,78.985,449000005.0
2005-01-10 21:12:00,79.013,79.013,78.987,78.987,262199999.0
2005-01-10 21:13:00,78.992,78.992,78.958,78.963,351999999.0
2005-01-10 21:14:00,78.958,78.99,78.958,78.99,715700002.0
2005-01-10 21:15:00,78.944,78.994,78.94,78.954,776499999.0
2005-01-10 21:16:00,78.93,78.97,78.93,78.949,955199997.0
2005-01-10 21:17:00,78.94,78.941,78.907,78.91,1034400007.0
2005-01-10 21:18:00,78.924,78.942,78.893,78.93,703899995.0
2005-01-10 21:19:00,78.901,78.922,78.85,78.9,837500002.0
2005-01-10 21:20:00,78.915,78.942,78.908,78.92,1254800005.0
2005-01-10 21:21:00,78.912,78.941,78.903,78.922,1057900001.0
2005-01-10 21:22:00,78.933,78.938,78.892,78.903,786600001.0
2005-01-10 21:23:00,78.952,78.954,78.918,78.925,718899997.0
2005-01-10 21:24:00,78.94,78.967,78.924,78.924,907400001.0
2005-01-10 21:25:00,78.94,78.953,78.92,78.922,1168100006.0
2005-01-10 21:26:00,78.927,78.949,78.914,78.949,426999999.0
2005-01-10 21:27:00,78.971,78.971,78.918,78.924,357499996.0
2005-01-10 21:28:00,78.91,78.976,78.91,78.976,465699997.0
2005-01-10 21:29:00,78.973,79.024,78.968,79.024,629799994.0
2005-01-10 21:30:00,79.0,79.036,78.986,79.005,408300000.0
2005-01-10 21:31:00,79.022,79.035,78.979,78.995,225600001.0
2005-01-10 21:32:00,78.993,79.023,78.992,79.012,365200002.0
2005-01-10 21:33:00,79.012,79.028,78.971,78.981,525199997.0
2005-01-10 21:34:00,79.007,79.007,78.973,78.978,159000002.0
2005-01-10 21:35:00,78.988,79.008,78.961,78.961,403600000.0
2005-01-10 21:36:00,78.981,78.994,78.943,78.951,499300001.0
2005-01-10 21:37:00,79.001,79.009,78.962,78.973,526100002.0
2005-01-10 21:38:00,78.984,79.004,78.975,78.992,159800002.0
2005-01-10 21:39:00,78.977,78.978,78.947,78.966,384699996.0
2005-01-10 21:40:00,78.931,78.982,78.914,78.94,431800001.0
2005-01-10 21:41:00,78.975,78.998,78.964,78.994,423699995.0
2005-01-10 21:42:00,78.964,78.991,78.964,78.98,318699996.0
2005-01-10 21:43:00,78.983,78.999,78.952,78.983,422400000.0
2005-01-10 21:44:00,78.988,78.997,78.965,78.977,893699997.0
2005-01-10 21:45:00,78.955,78.978,78.941,78.95,406200002.0
2005-01-10 21:46:00,78.964,78.991,78.954,78.956,326899999.0
2005-01-10 21:47:00,78.962,79.003,78.96,78.985,431200003.0
2005-01-10 21:48:00,78.973,78.988,78.958,78.958,800799993.0
2005-01-10 21:49:00,78.977,78.982,78.95,78.95,291900000.0
2005-01-10 21:50:00,78.992,78.995,78.967,78.967,180799999.0
2005-01-10 21:51:00,78.962,78.982,78.948,78.957,356599997.0
2005-01-10 21:52:00,78.967,78.972,78.918,78.918,168900000.0
2005-01-10 21:53:00,78.927,78.974,78.927,78.974,473399997.0
2005-01-10 21:54:00,78.942,78.988,78.942,78.984,327400001.0
2005-01-10 21:55:00,78.982,78.982,78.935,78.935,294299999.0
2005-01-10 21:56:00,78.936,78.974,78.926,78.933,271499998.0
2005-01-10 21:57:00,78.944,78.981,78.942,78.974,196500001.0
2005-01-10 21:58:00,78.973,78.993,78.961,78.973,104300000.0
2005-01-10 21:59:00,78.989,78.989,78.949,78.985,345400002.0
2005-01-10 22:00:00,78.965,78.987,78.943,78.97,558600000.0
2005-01-10 22:01:00,78.938,78.996,78.938,78.996,682799994.0
2005-01-10 22:02:00,78.985,79.021,78.977,79.006,761900004.0
2005-01-10 22:03:00,78.996,79.012,78.985,79.005,429899997.0
2005-01-10 22:04:00,78.994,79.014,78.972,78.995,764300004.0
2005-01-10 22:05:00,78.988,79.024,78.988,79.015,184500002.0
2005-01-10 22:06:00,78.987,79.018,78.977,79.018,194999999.0
2005-01-10 22:07:00,79.01,79.019,78.977,78.982,318399997.0
2005-01-10 22:08:00,78.974,79.025,78.974,79.025,150700000.0
2005-01-10 22:09:00,79.008,79.015,78.981,78.981,165800001.0
2005-01-10 22:10:00,79.017,79.017,78.978,78.982,233600004.0
2005-01-10 22:11:00,79.01,79.028,78.979,79.008,440799996.0
2005-01-10 22:12:00,78.968,79.001,78.968,79.001,328900004.0
2005-01-10 22:13:00,78.997,79.013,78.975,78.991,318499999.0
2005-01-10 22:14:00,78.959,79.005,78.959,78.985,241200000.0
2005-01-10 22:15:00,78.97,79.012,78.97,79.011,181299998.0
2005-01-10 22:16:00,79.014,79.014,78.959,78.981,418099997.0
2005-01-10 22:17:00,78.967,79.02,78.967,79.02,193499997.0
2005-01-10 22:18:00,78.982,79.022,78.982,79.021,405400006.0
2005-01-10 22:19:00,79.005,79.019,78.982,78.997,302699994.0
2005-01-10 22:20:00,78.971,79.01,78.963,78.99,309599999.0
2005-01-10 22:21:00,79.022,79.028,78.985,78.987,208500001.0
2005-01-10 22:22:00,79.005,79.029,78.997,79.028,421199999.0
2005-01-10 22:23:00,79.013,79.043,79.005,79.007,430400001.0
2005-01-10 22:24:00,78.985,79.029,78.98,79.029,319700001.0
2005-01-10 22:25:00,79.015,79.028,78.998,78.998,189100002.0
2005-01-10 22:26:00,78.982,78.984,78.947,78.959,203299999.0
2005-01-10 22:27:00,78.973,78.999,78.952,78.977,805800002.0
2005-01-10 22:28:00,78.95,78.975,78.938,78.946,254899998.0
2005-01-10 22:29:00,78.965,78.994,78.943,78.979,307399999.0
2005-01-10 22:30:00,78.995,78.998,78.96,78.978,143500000.0
2005-01-10 22:31:00,79.001,79.001,78.937,78.937,675299998.0
2005-01-10 22:32:00,78.99,78.99,78.941,78.941,347499999.0
2005-01-10 22:33:00,78.967,78.999,78.944,78.96,733699993.0
2005-01-10 22:34:00,78.968,78.992,78.957,78.985,625599992.0
2005-01-10 22:35:00,78.957,78.964,78.938,78.946,285099995.0
2005-01-10 22:36:00,78.99,78.99,78.963,78.965,407900000.0
2005-01-10 22:37:00,78.984,78.997,78.953,78.967,278700002.0
2005-01-10 22:38:00,78.979,78.996,78.953,78.975,169599999.0
2005-01-10 22:39:00,78.98,78.98,78.928,78.928,339699998.0
2005-01-10 22:40:00,78.949,78.978,78.942,78.977,265000001.0
2005-01-10 22:41:00,78.98,78.99,78.954,78.975,268899998.0
2005-01-10 22:42:00,78.944,78.977,78.941,78.959,239099996.0
2005-01-10 22:43:00,78.957,78.982,78.944,78.98,276700000.0
2005-01-10 22:44:00,78.95,78.979,78.943,78.974,358500002.0
2005-01-10 22:45:00,78.991,78.994,78.954,78.959,400199998.0
2005-01-10 22:46:00,78.951,78.986,78.95,78.983,248099999.0
2005-01-10 22:47:00,78.979,78.987,78.954,78.954,219699999.0
2005-01-10 22:48:00,78.951,78.975,78.94,78.946,339200002.0
2005-01-10 22:49:00,78.979,78.994,78.944,78.958,257099998.0
2005-01-10 22:50:00,78.963,78.991,78.949,78.991,228400000.0
2005-01-10 22:51:00,78.953,78.992,78.942,78.965,314300000.0
2005-01-10 22:52:00,78.972,79.0,78.97,78.995,193100000.0
2005-01-10 22:53:00,78.995,79.003,78.96,78.972,601300000.0
2005-01-10 22:54:00,78.974,79.003,78.964,78.991,310400003.0
2005-01-10 22:55:00,78.988,78.997,78.964,78.964,260100000.0
2005-01-10 22:56:00,79.008,79.008,78.961,78.978,175800000.0
2005-01-10 22:57:00,78.975,79.002,78.958,78.98,427700001.0
2005-01-10 22:58:00,78.96,78.975,78.935,78.953,170999999.0
2005-01-10 22:59:00,78.938,78.961,78.867,78.926,399000001.0
2005-01-10 23:00:00,78.953,78.986,78.949,78.973,190800000.0
2005-01-10 23:01:00,78.965,78.989,78.902,78.973,222600003.0
2005-01-10 23:02:00,78.987,78.988,78.953,78.964,163900002.0
2005-01-10 23:03:00,78.996,78.996,78.934,78.934,246000002.0
2005-01-10 23:04:00,78.948,78.988,78.948,78.988,209900001.0
2005-01-10 23:05:00,78.935,78.965,78.935,78.96,149600000.0
2005-01-10 23:06:00,78.955,78.979,78.929,78.957,137399998.0
2005-01-10 23:07:00,78.952,78.976,78.935,78.95,235799997.0
2005-01-10 23:08:00,78.94,78.971,78.94,78.955,184299999.0
2005-01-10 23:09:00,78.943,78.957,78.922,78.923,162100001.0
2005-01-10 23:10:00,78.942,78.964,78.927,78.961,281099997.0
2005-01-10 23:11:00,78.937,78.954,78.923,78.954,167500000.0
2005-01-10 23:12:00,78.916,78.948,78.916,78.936,163599999.0
2005-01-10 23:13:00,78.938,78.946,78.919,78.921,199800003.0
2005-01-10 23:14:00,78.92,78.939,78.913,78.933,205300000.0
2005-01-10 23:15:00,78.947,78.953,78.925,78.925,247199997.0
2005-01-10 23:16:00,78.938,78.982,78.938,78.957,292700001.0
2005-01-10 23:17:00,78.968,78.968,78.918,78.926,257199999.0
2005-01-10 23:18:00,78.928,78.941,78.91,78.919,237499999.0
2005-01-10 23:19:00,78.913,78.927,78.892,78.906,124500000.0
2005-01-10 23:20:00,78.935,78.955,78.914,78.914,223300000.0
2005-01-10 23:21:00,78.926,78.926,78.896,78.897,126700000.0
2005-01-10 23:22:00,78.935,78.946,78.904,78.926,147300002.0
2005-01-10 23:23:00,78.921,78.945,78.891,78.913,230400002.0
2005-01-10 23:24:00,78.932,78.993,78.924,78.978,76399998.0
2005-01-10 23:25:00,78.947,78.954,78.921,78.93,125899997.0
2005-01-10 23:26:00,78.949,78.959,78.915,78.938,278099996.0
2005-01-10 23:27:00,78.943,78.968,78.942,78.967,173600000.0
2005-01-10 23:28:00,78.976,79.001,78.964,78.979,230599999.0
2005-01-10 23:29:00,78.991,79.033,78.986,79.01,135599998.0
2005-01-10 23:30:00,79.006,79.028,78.997,79.019,129100000.0
2005-01-10 23:31:00,79.016,79.036,78.973,79.006,270000002.0
2005-01-10 23:32:00,79.0,79.02,78.984,78.999,222299998.0
2005-01-10 23:33:00,78.996,79.007,78.98,78.995,93900000.0
2005-01-10 23:34:00,78.995,79.01,78.953,78.953,307200001.0
2005-01-10 23:35:00,78.972,78.98,78.948,78.948,215099996.0
2005-01-10 23:36:00,78.961,78.985,78.948,78.948,263200000.0
2005-01-10 23:37:00,78.984,78.988,78.953,78.975,136599997.0
2005-01-10 23:38:00,78.973,78.997,78.951,78.965,268299995.0
2005-01-10 23:39:00,78.968,78.99,78.93,78.971,190499999.0
2005-01-10 23:40:00,78.978,78.994,78.964,78.979,293800000.0
2005-01-10 23:41:00,78.997,78.997,78.962,78.974,158800000.0
2005-01-10 23:42:00,79.001,79.002,78.96,78.967,170600000.0
2005-01-10 23:43:00,78.981,78.996,78.961,78.974,191100000.0
2005-01-10 23:44:00,78.979,79.011,78.979,78.988,116199999.0
2005-01-10 23:45:00,78.97,79.011,78.97,78.995,288700001.0
2005-01-10 23:46:00,78.989,79.014,78.986,78.986,224000001.0
2005-01-10 23:47:00,78.98,78.998,78.962,78.994,254899997.0
2005-01-10 23:48:00,78.969,79.005,78.964,78.987,69700001.0
2005-01-10 23:49:00,78.959,79.018,78.959,79.008,148500002.0
2005-01-10 23:50:00,78.978,79.01,78.961,78.991,150899997.0
2005-01-10 23:51:00,79.01,79.013,78.977,79.003,209099994.0
2005-01-10 23:52:00,79.025,79.025,78.985,78.995,169400001.0
2005-01-10 23:53:00,78.98,79.005,78.955,79.001,209699997.0
2005-01-10 23:54:00,78.985,79.005,78.977,78.992,195499999.0
2005-01-10 23:55:00,78.992,79.005,78.975,79.0,227400002.0
2005-01-10 23:56:00,78.978,79.003,78.978,79.002,142600000.0
2005-01-10 23:57:00,78.956,78.973,78.948,78.948,64800001.0
2005-01-10 23:58:00,78.97,79.006,78.955,78.977,153300000.0
2005-01-10 23:59:00,78.987,79.008,78.97,78.983,153899998.0
2005-01-11 00:00:00,78.995,79.017,78.971,78.995,250800000.0
2005-01-11 00:01:00,79.012,79.012,78.965,78.97,278999998.0
2005-01-11 00:02:00,78.993,79.012,78.961,78.98,224399997.0
2005-01-11 00:03:00,78.971,79.0,78.95,78.957,197000000.0
2005-01-11 00:04:00,79.003,79.015,78.98,78.998,200000000.0
2005-01-11 00:05:00,79.022,79.022,78.998,79.004,156699998.0
2005-01-11 00:06:00,79.02,79.02,78.988,79.008,164700000.0
2005-01-11 00:07:00,79.023,79.035,79.0,79.013,257800000.0
2005-01-11 00:08:00,79.014,79.022,78.996,79.002,144900001.0
2005-01-11 00:09:00,79.028,79.028,78.959,78.984,209299998.0
2005-01-11 00:10:00,79.003,79.05,78.996,79.05,240099995.0
2005-01-11 00:11:00,79.021,79.043,78.997,79.008,198000000.0
2005-01-11 00:12:00,78.993,79.032,78.993,79.032,181600002.0
2005-01-11 00:13:00,79.007,79.044,78.974,78.976,316799997.0
2005-01-11 00:14:00,79.021,79.035,78.995,79.012,156500001.0
2005-01-11 00:15:00,79.023,79.024,78.989,78.99,138100002.0
2005-01-11 00:16:00,79.0,79.021,78.985,79.008,200000002.0
2005-01-11 00:17:00,78.987,79.004,78.946,78.954,213399995.0
2005-01-11 00:18:00,78.939,79.005,78.939,79.005,265299997.0
2005-01-11 00:19:00,78.948,78.978,78.948,78.975,211100000.0
2005-01-11 00:20:00,78.947,78.981,78.935,78.963,147000001.0
2005-01-11 00:21:00,78.949,78.986,78.944,78.951,138799998.0
2005-01-11 00:22:00,78.98,79.01,78.979,79.01,323799992.0
2005-01-11 00:23:00,78.998,78.998,78.958,78.968,357799991.0
2005-01-11 00:24:00,78.964,79.006,78.964,79.0,189300002.0
2005-01-11 00:25:00,78.963,78.984,78.949,78.959,104500002.0
2005-01-11 00:26:00,79.003,79.003,78.967,78.973,186400002.0
2005-01-11 00:27:00,78.997,78.997,78.961,78.974,252099997.0
2005-01-11 00:28:00,78.965,78.994,78.964,78.982,166100001.0
2005-01-11 00:29:00,78.952,78.975,78.944,78.975,177299999.0
2005-01-11 00:30:00,78.954,78.986,78.949,78.951,116199999.0
2005-01-11 00:31:00,78.938,78.961,78.935,78.949,154800002.0
2005-01-11 00:32:00,78.949,78.959,78.922,78.922,178199997.0
2005-01-11 00:33:00,78.962,78.962,78.915,78.915,234200001.0
2005-01-11 00:34:00,78.915,78.956,78.915,78.953,143300000.0
2005-01-11 00:35:00,78.946,78.96,78.93,78.935,169999997.0
2005-01-11 00:36:00,78.962,78.965,78.947,78.947,296599996.0
2005-01-11 00:37:00,78.922,78.96,78.922,78.958,196800000.0
2005-01-11 00:38:00,78.96,78.982,78.945,78.964,187299998.0
2005-01-11 00:39:00,78.958,78.981,78.953,78.965,275200003.0
2005-01-11 00:40:00,78.933,78.979,78.933,78.955,131800001.0
2005-01-11 00:41:00,78.961,78.976,78.946,78.967,210500003.0
2005-01-11 00:42:00,78.955,78.972,78.937,78.948,227799999.0
2005-01-11 00:43:00,78.969,78.984,78.952,78.977,159700001.0
2005-01-11 00:44:00,78.976,78.986,78.94,78.94,196899997.0
2005-01-11 00:45:00,78.976,78.981,78.947,78.964,215600001.0
2005-01-11 00:46:00,78.956,79.0,78.956,79.0,137000000.0
2005-01-11 00:47:00,79.007,79.072,79.007,79.018,237499999.0
2005-01-11 00:48:00,78.992,79.004,78.978,78.998,172000002.0
2005-01-11 00:49:00,79.018,79.018,78.979,78.983,136799999.0
2005-01-11 00:50:00,78.983,79.015,78.982,78.996,199400001.0
2005-01-11 00:51:00,78.983,79.008,78.963,78.976,176299999.0
2005-01-11 00:52:00,79.003,79.024,78.993,79.006,191100002.0
2005-01-11 00:53:00,79.0,79.034,78.999,79.034,122299999.0
2005-01-11 00:54:00,79.024,79.029,78.98,78.98,217500001.0
2005-01-11 00:55:00,79.021,79.021,78.99,78.992,285099999.0
2005-01-11 00:56:00,79.0,79.01,78.977,78.977,119399998.0
2005-01-11 00:57:00,78.978,79.004,78.958,78.983,94599998.0
2005-01-11 00:58:00,79.0,79.0,78.964,78.964,85400001.0
2005-01-11 00:59:00,78.984,79.002,78.975,79.002,153600002.0
2005-01-11 01:00:00,78.974,79.002,78.971,78.991,242399997.0
2005-01-11 01:01:00,79.024,79.043,78.999,78.999,173100002.0
2005-01-11 01:02:00,79.004,79.045,78.988,79.021,247799997.0
2005-01-11 01:03:00,79.05,79.054,79.025,79.025,174699997.0
2005-01-11 01:04:00,79.038,79.063,79.022,79.032,131400002.0
2005-01-11 01:05:00,78.993,79.034,78.99,79.028,186299995.0
2005-01-11 01:06:00,78.99,79.012,78.935,78.957,222999996.0
2005-01-11 01:07:00,78.975,79.008,78.975,78.998,232099997.0
2005-01-11 01:08:00,78.994,79.011,78.978,79.001,291999997.0
2005-01-11 01:09:00,79.006,79.008,78.972,78.981,208599997.0
2005-01-11 01:10:00,78.972,79.005,78.97,78.997,177599998.0
2005-01-11 01:11:00,78.992,78.994,78.968,78.972,168700001.0
2005-01-11 01:12:00,78.984,78.999,78.948,78.964,172799999.0
2005-01-11 01:13:00,78.954,78.997,78.951,78.972,194999998.0
2005-01-11 01:14:00,78.967,79.012,78.967,78.99,170400003.0
2005-01-11 01:15:00,78.98,78.997,78.961,78.976,101000000.0
2005-01-11 01:16:00,78.958,78.994,78.958,78.992,104300000.0
2005-01-11 01:17:00,78.981,78.995,78.959,78.974,290500003.0
2005-01-11 01:18:00,78.964,78.994,78.958,78.973,237599997.0
2005-01-11 01:19:00,79.0,79.005,78.968,78.995,301800000.0
2005-01-11 01:20:00,79.01,79.011,78.987,78.99,179700000.0
2005-01-11 01:21:00,78.998,78.998,78.964,78.967,99200000.0
2005-01-11 01:22:00,78.987,79.017,78.983,78.996,185900001.0
2005-01-11 01:23:00,79.004,79.034,78.993,79.008,129899999.0
2005-01-11 01:24:00,78.989,79.031,78.981,79.031,241599999.0
2005-01-11 01:25:00,78.998,79.029,78.994,79.006,253700001.0
2005-01-11 01:26:00,78.991,79.009,78.97,79.002,311699998.0
2005-01-11 01:27:00,79.007,79.019,78.995,79.0,193000001.0
2005-01-11 01:28:00,79.027,79.049,79.011,79.024,200700003.0
2005-01-11 01:29:00,79.025,79.058,79.019,79.058,157799996.0
2005-01-11 01:30:00,79.02,79.052,79.007,79.027,222999996.0
2005-01-11 01:31:00,79.009,79.041,79.006,79.018,346000003.0
2005-01-11 01:32:00,79.043,79.043,79.005,79.005,263900001.0
2005-01-11 01:33:00,79.017,79.018,78.99,79.005,203000002.0
2005-01-11 01:34:00,79.009,79.037,78.985,79.018,115499998.0
2005-01-11 01:35:00,79.026,79.041,79.004,79.018,171800001.0
2005-01-11 01:36:00,79.029,79.048,79.018,79.035,230700004.0
2005-01-11 01:37:00,79.035,79.058,79.012,79.037,139600001.0
2005-01-11 01:38:00,79.028,79.053,79.018,79.034,130100001.0
2005-01-11 01:39:00,79.037,79.037,78.994,78.994,115100000.0
2005-01-11 01:40:00,79.054,79.06,79.023,79.031,191200001.0
2005-01-11 01:41:00,79.035,79.056,79.025,79.029,214699996.0
2005-01-11 01:42:00,79.033,79.05,79.023,79.045,158999999.0
2005-01-11 01:43:00,79.063,79.078,79.051,79.058,81299999.0
2005-01-11 01:44:00,79.058,79.077,79.043,79.047,112700001.0
2005-01-11 01:45:00,79.07,79.092,79.053,79.053,257399999.0
2005-01-11 01:46:00,79.075,79.075,79.027,79.036,227799998.0
2005-01-11 01:47:00,79.037,79.064,79.031,79.047,313800000.0
2005-01-11 01:48:00,79.018,79.064,79.018,79.063,207800002.0
2005-01-11 01:49:00,79.046,79.08,79.046,79.067,281399998.0
2005-01-11 01:50:00,79.073,79.086,79.061,79.069,228399999.0
2005-01-11 01:51:00,79.068,79.08,79.045,79.059,155500002.0
2005-01-11 01:52:00,79.041,79.076,79.041,79.065,214799999.0
2005-01-11 01:53:00,79.052,79.068,79.046,79.058,123000000.0
2005-01-11 01:54:00,79.057,79.077,79.038,79.053,198899998.0
2005-01-11 01:55:00,79.051,79.061,79.035,79.043,165099997.0
2005-01-11 01:56:00,79.025,79.065,79.015,79.04,159099998.0
2005-01-11 01:57:00,79.059,79.078,79.05,79.055,221200003.0
2005-01-11 01:58:00,79.076,79.078,79.055,79.055,121000000.0
2005-01-11 01:59:00,79.068,79.077,79.046,79.046,308500000.0
2005-01-11 02:00:00,79.073,79.084,79.063,79.065,165899998.0
2005-01-11 02:01:00,79.061,79.061,79.021,79.022,172300001.0
2005-01-11 02:02:00,79.053,79.076,79.046,79.046,232200000.0
2005-01-11 02:03:00,79.074,79.094,79.052,79.087,131500000.0
2005-01-11 02:04:00,79.066,79.066,79.027,79.031,228500002.0
2005-01-11 02:05:00,79.06,79.08,79.041,79.063,158599999.0
2005-01-11 02:06:00,79.078,79.078,79.05,79.05,104800000.0
2005-01-11 02:07:00,79.082,79.082,79.037,79.054,256800003.0
2005-01-11 02:08:00,79.06,79.085,79.045,79.056,219700002.0
2005-01-11 02:09:00,79.082,79.082,79.049,79.066,180900000.0
2005-01-11 02:10:00,79.055,79.078,79.048,79.068,112299999.0
2005-01-11 02:11:00,79.056,79.079,79.028,79.057,266799999.0
2005-01-11 02:12:00,79.074,79.087,79.059,79.068,227200003.0
2005-01-11 02:13:00,79.095,79.098,79.067,79.079,175699999.0
2005-01-11 02:14:00,79.076,79.11,79.072,79.081,229200002.0
2005-01-11 02:15:00,79.083,79.103,79.055,79.071,278299996.0
2005-01-11 02:16:00,79.064,79.095,79.058,79.084,150000001.0
2005-01-11 02:17:00,79.105,79.105,79.058,79.058,138100000.0
2005-01-11 02:18:00,79.052,79.085,79.041,79.085,277300002.0
2005-01-11 02:19:00,79.078,79.101,79.064,79.077,213499998.0
2005-01-11 02:20:00,79.075,79.097,79.071,79.079,84900001.0
2005-01-11 02:21:00,79.074,79.092,79.038,79.073,232000002.0
2005-01-11 02:22:00,79.063,79.069,79.039,79.065,164400000.0
2005-01-11 02:23:00,79.066,79.081,79.05,79.079,152900000.0
2005-01-11 02:24:00,79.055,79.089,79.055,79.081,208000001.0
2005-01-11 02:25:00,79.085,79.09,79.057,79.07,275699994.0
2005-01-11 02:26:00,79.074,79.1,79.065,79.081,111899998.0
2005-01-11 02:27:00,79.106,79.106,79.079,79.079,250600004.0
2005-01-11 02:28:00,79.097,79.099,79.076,79.091,247900000.0
2005-01-11 02:29:00,79.081,79.101,79.067,79.073,185199999.0
2005-01-11 02:30:00,79.088,79.088,79.014,79.033,138099999.0
2005-01-11 02:31:00,79.079,79.107,79.066,79.083,167399999.0
2005-01-11 02:32:00,79.063,79.086,79.053,79.066,304299998.0
2005-01-11 02:33:00,79.06,79.074,79.047,79.051,197300000.0
2005-01-11 02:34:00,79.047,79.066,79.043,79.06,111300001.0
2005-01-11 02:35:00,79.044,79.07,79.039,79.055,194499996.0
2005-01-11 02:36:00,79.044,79.071,79.044,79.064,98399999.0
2005-01-11 02:37:00,79.075,79.075,79.028,79.028,130900000.0
2005-01-11 02:38:00,79.034,79.063,79.034,79.061,208900000.0
2005-01-11 02:39:00,79.053,79.053,79.013,79.013,288100002.0
2005-01-11 02:40:00,79.013,79.042,79.008,79.042,150100000.0
2005-01-11 02:41:00,79.025,79.041,78.998,79.026,112700002.0
2005-01-11 02:42:00,79.017,79.04,79.007,79.007,99600000.0
2005-01-11 02:43:00,79.053,79.053,78.995,79.031,275299995.0
2005-01-11 02:44:00,79.047,79.081,79.038,79.068,186099999.0
2005-01-11 02:45:00,79.057,79.067,79.034,79.034,308800001.0
2005-01-11 02:46:00,79.074,79.074,79.03,79.03,182600003.0
2005-01-11 02:47:00,79.059,79.091,79.059,79.077,312999997.0
2005-01-11 02:48:00,79.061,79.09,79.047,79.074,203499998.0
2005-01-11 02:49:00,79.085,79.089,79.057,79.071,264000002.0
2005-01-11 02:50:00,79.064,79.103,79.059,79.103,230999998.0
2005-01-11 02:51:00,79.081,79.081,79.058,79.064,131800002.0
2005-01-11 02:52:00,79.056,79.085,79.04,79.056,249199997.0
2005-01-11 02:53:00,79.081,79.1,79.055,79.098,206600001.0
2005-01-11 02:54:00,79.09,79.107,79.074,79.081,189700000.0
2005-01-11 02:55:00,79.098,79.105,79.074,79.079,132799999.0
2005-01-11 02:56:00,79.088,79.1,79.064,79.076,303800000.0
2005-01-11 02:57:00,79.105,79.105,79.059,79.059,189900000.0
2005-01-11 02:58:00,79.065,79.071,79.046,79.071,189500000.0
2005-01-11 02:59:00,79.051,79.069,79.033,79.04,311799999.0
2005-01-11 03:00:00,79.04,79.07,79.04,79.07,78499999.0
2005-01-11 03:01:00,79.064,79.076,79.049,79.052,151000000.0
2005-01-11 03:02:00,79.046,79.077,79.046,79.068,182500001.0
2005-01-11 03:03:00,79.083,79.083,79.052,79.063,260299998.0
2005-01-11 03:04:00,79.067,79.093,79.056,79.093,96100001.0
2005-01-11 03:05:00,79.057,79.086,79.056,79.083,236999998.0
2005-01-11 03:06:00,79.072,79.086,79.06,79.065,203900002.0
2005-01-11 03:07:00,79.096,79.11,79.078,79.078,230300004.0
2005-01-11 03:08:00,79.095,79.112,79.088,79.095,316799999.0
2005-01-11 03:09:00,79.097,79.119,79.081,79.094,215200001.0
2005-01-11 03:10:00,79.107,79.117,79.076,79.098,203099998.0
2005-01-11 03:11:00,79.097,79.124,79.097,79.12,171599999.0
2005-01-11 03:12:00,79.12,79.132,79.096,79.106,427300000.0
2005-01-11 03:13:00,79.089,79.126,79.089,79.126,80900000.0
2005-01-11 03:14:00,79.129,79.129,79.086,79.086,177399998.0
2005-01-11 03:15:00,79.095,79.123,79.08,79.109,175700000.0
2005-01-11 03:16:00,79.102,79.128,79.095,79.128,154200000.0
2005-01-11 03:17:00,79.097,79.121,79.089,79.111,182399997.0
2005-01-11 03:18:00,79.099,79.11,79.076,79.077,277099995.0
2005-01-11 03:19:00,79.099,79.117,79.083,79.112,318400001.0
2005-01-11 03:20:00,79.108,79.115,79.091,79.092,306600000.0
2005-01-11 03:21:00,79.133,79.133,79.104,79.104,127700000.0
2005-01-11 03:22:00,79.113,79.127,79.095,79.127,255900000.0
2005-01-11 03:23:00,79.119,79.135,79.102,79.121,159900001.0
2005-01-11 03:24:00,79.093,79.129,79.084,79.096,210700000.0
2005-01-11 03:25:00,79.101,79.135,79.083,79.097,233300000.0
2005-01-11 03:26:00,79.111,79.145,79.098,79.11,243699998.0
2005-01-11 03:27:00,79.132,79.154,79.131,79.142,126599999.0
2005-01-11 03:28:00,79.145,79.161,79.13,79.13,154100000.0
2005-01-11 03:29:00,79.14,79.161,79.132,79.16,222399997.0
2005-01-11 03:30:00,79.125,79.143,79.112,79.125,238200001.0
2005-01-11 03:31:00,79.117,79.133,79.109,79.13,141599999.0
2005-01-11 03:32:00,79.124,79.127,79.091,79.101,142000001.0
2005-01-11 03:33:00,79.104,79.108,79.071,79.08,268300000.0
2005-01-11 03:34:00,79.078,79.094,79.047,79.077,145399998.0
2005-01-11 03:35:00,79.098,79.113,79.076,79.086,182000000.0
2005-01-11 03:36:00,79.083,79.107,79.076,79.09,175599999.0
2005-01-11 03:37:00,79.098,79.098,79.07,79.082,229700000.0
2005-01-11 03:38:00,79.101,79.101,79.055,79.06,108000000.0
2005-01-11 03:39:00,79.088,79.109,79.072,79.08,174100001.0
2005-01-11 03:40:00,79.069,79.107,79.057,79.086,208599999.0
2005-01-11 03:41:00,79.08,79.099,79.065,79.082,165400002.0
2005-01-11 03:42:00,79.066,79.085,79.052,79.073,151300002.0
2005-01-11 03:43:00,79.051,79.081,79.032,79.062,216600002.0
2005-01-11 03:44:00,79.102,79.102,79.052,79.067,255199997.0
2005-01-11 03:45:00,79.073,79.099,79.066,79.099,152700000.0
2005-01-11 03:46:00,79.075,79.104,79.074,79.088,253300002.0
2005-01-11 03:47:00,79.086,79.115,79.069,79.115,196399998.0
2005-01-11 03:48:00,79.071,79.094,79.063,79.08,212500003.0
2005-01-11 03:49:00,79.066,79.088,79.046,79.079,119100000.0
2005-01-11 03:50:00,79.035,79.08,79.035,79.08,148599998.0
2005-01-11 03:51:00,79.078,79.093,79.044,79.076,69100000.0
2005-01-11 03:52:00,79.04,79.069,79.04,79.049,234899999.0
2005-01-11 03:53:00,79.056,79.075,79.029,79.05,146000002.0
2005-01-11 03:54:00,79.061,79.087,79.053,79.066,126200001.0
2005-01-11 03:55:00,79.083,79.101,79.079,79.094,125000000.0
2005-01-11 03:56:00,79.061,79.09,79.051,79.09,173300000.0
2005-01-11 03:57:00,79.071,79.1,79.059,79.072,132199998.0
2005-01-11 03:58:00,79.054,79.092,79.054,79.08,137900000.0
2005-01-11 03:59:00,79.06,79.091,79.056,79.065,221399994.0
2005-01-11 04:00:00,79.068,79.07,79.028,79.042,262699998.0
2005-01-11 04:01:00,79.06,79.065,79.037,79.037,121200001.0
2005-01-11 04:02:00,79.025,79.048,79.023,79.041,135800000.0
2005-01-11 04:03:00,79.077,79.077,79.032,79.032,122099998.0
2005-01-11 04:04:00,79.028,79.057,79.024,79.036,172299998.0
2005-01-11 04:05:00,79.019,79.03,79.005,79.026,96600000.0
2005-01-11 04:06:00,78.982,79.004,78.958,78.978,143599997.0
2005-01-11 04:07:00,78.979,78.995,78.957,78.979,281899999.0
2005-01-11 04:08:00,78.997,79.007,78.969,78.969,171599997.0
2005-01-11 04:09:00,78.995,79.016,78.984,79.016,138000000.0
2005-01-11 04:10:00,79.017,79.042,79.015,79.042,88100000.0
2005-01-11 04:11:00,79.029,79.035,79.004,79.004,187600000.0
2005-01-11 04:12:00,79.02,79.038,78.994,79.018,117900000.0
2005-01-11 04:13:00,79.039,79.039,78.988,78.999,276099999.0
2005-01-11 04:14:00,79.004,79.024,78.997,79.018,165100002.0
2005-01-11 04:15:00,79.002,79.041,78.99,78.997,154900001.0
2005-01-11 04:16:00,79.021,79.041,79.01,79.04,285200000.0
2005-01-11 04:17:00,79.036,79.067,79.012,79.049,202400001.0
2005-01-11 04:18:00,79.076,79.082,79.033,79.037,244799996.0
2005-01-11 04:19:00,79.057,79.082,79.048,79.049,303299997.0
2005-01-11 04:20:00,79.062,79.064,79.039,79.051,97399998.0
2005-01-11 04:21:00,79.045,79.062,79.035,79.048,145499997.0
2005-01-11 04:22:00,79.04,79.049,79.028,79.028,146199997.0
2005-01-11 04:23:00,79.044,79.071,79.035,79.038,98300000.0
2005-01-11 04:24:00,79.039,79.079,79.022,79.066,131600001.0
2005-01-11 04:25:00,79.053,79.067,79.05,79.054,91800000.0
2005-01-11 04:26:00,79.04,79.058,79.033,79.051,128799997.0
2005-01-11 04:27:00,79.049,79.065,79.028,79.034,97199999.0
2005-01-11 04:28:00,79.05,79.055,79.032,79.043,187099999.0
2005-01-11 04:29:00,79.05,79.061,79.018,79.018,237400004.0
2005-01-11 04:30:00,79.044,79.05,79.017,79.032,269199999.0
2005-01-11 04:31:00,79.056,79.066,79.03,79.03,276099995.0
2005-01-11 04:32:00,79.053,79.06,79.032,79.043,108700000.0
2005-01-11 04:33:00,79.045,79.069,79.033,79.058,238200000.0
2005-01-11 04:34:00,79.03,79.056,79.025,79.025,161900001.0
2005-01-11 04:35:00,79.067,79.067,79.028,79.052,210800002.0
2005-01-11 04:36:00,79.055,79.069,79.038,79.047,273800000.0
2005-01-11 04:37:00,79.008,79.047,79.008,79.04,117499999.0
2005-01-11 04:38:00,79.016,79.022,78.99,79.008,161500000.0
2005-01-11 04:39:00,79.03,79.046,79.015,79.042,172300002.0
2005-01-11 04:40:00,79.032,79.046,79.013,79.031,159199998.0
2005-01-11 04:41:00,79.039,79.051,79.018,79.032,199799999.0
2005-01-11 04:42:00,79.03,79.047,79.014,79.014,172600002.0
2005-01-11 04:43:00,79.018,79.051,79.013,79.05,176100001.0
2005-01-11 04:44:00,79.038,79.053,79.009,79.031,184200000.0
2005-01-11 04:45:00,79.035,79.052,79.022,79.027,109300000.0
2005-01-11 04:46:00,79.037,79.045,79.01,79.03,170100003.0
2005-01-11 04:47:00,79.023,79.043,79.001,79.028,179000000.0
2005-01-11 04:48:00,79.03,79.05,79.01,79.033,176900001.0
2005-01-11 04:49:00,79.036,79.055,79.016,79.04,61699999.0
2005-01-11 04:50:00,79.052,79.063,79.031,79.031,232599998.0
2005-01-11 04:51:00,79.029,79.048,79.012,79.035,295799999.0
2005-01-11 04:52:00,79.035,79.053,79.022,79.046,186099998.0
2005-01-11 04:53:00,79.044,79.065,79.034,79.063,282500000.0
2005-01-11 04:54:00,79.022,79.062,79.011,79.062,318999997.0
2005-01-11 04:55:00,79.043,79.056,79.021,79.034,198000001.0
2005-01-11 04:56:00,79.038,79.072,79.038,79.072,161499998.0
2005-01-11 04:57:00,79.071,79.082,79.045,79.063,151199999.0
2005-01-11 04:58:00,79.058,79.076,79.045,79.068,179800001.0
2005-01-11 04:59:00,79.063,79.097,79.054,79.097,155400001.0
2005-01-11 05:00:00,79.076,79.095,79.069,79.093,200700002.0
2005-01-11 05:01:00,79.088,79.095,79.052,79.052,157399998.0
2005-01-11 05:02:00,79.064,79.081,79.054,79.081,166700002.0
2005-01-11 05:03:00,79.079,79.079,79.052,79.067,149900000.0
2005-01-11 05:04:00,79.036,79.091,79.036,79.069,158400001.0
2005-01-11 05:05:00,79.077,79.1,79.043,79.057,158500001.0
2005-01-11 05:06:00,79.08,79.097,79.052,79.052,245699994.0
2005-01-11 05:07:00,79.055,79.072,79.015,79.03,198300003.0
2005-01-11 05:08:00,79.052,79.084,79.052,79.081,195299995.0
2005-01-11 05:09:00,79.073,79.075,79.05,79.075,257899999.0
2005-01-11 05:10:00,79.067,79.075,79.048,79.054,218499998.0
2005-01-11 05:11:00,79.056,79.056,79.009,79.009,176300000.0
2005-01-11 05:12:00,79.02,79.06,79.02,79.055,216500002.0
2005-01-11 05:13:00,79.047,79.055,79.021,79.041,230099999.0
2005-01-11 05:14:00,79.033,79.05,79.014,79.036,170799999.0
2005-01-11 05:15:00,79.016,79.043,79.011,79.018,224700000.0
2005-01-11 05:16:00,79.018,79.05,78.999,79.034,277899997.0
2005-01-11 05:17:00,79.035,79.055,79.002,79.055,207200000.0
2005-01-11 05:18:00,79.015,79.042,79.013,79.039,208500000.0
2005-01-11 05:19:00,79.016,79.032,78.987,79.01,248499997.0
2005-01-11 05:20:00,79.008,79.035,78.997,79.013,150300001.0
2005-01-11 05:21:00,79.04,79.055,79.023,79.031,180700004.0
2005-01-11 05:22:00,79.035,79.039,79.009,79.009,240800000.0
2005-01-11 05:23:00,79.039,79.041,79.012,79.012,254100002.0
2005-01-11 05:24:00,79.016,79.047,79.016,79.046,230899995.0
2005-01-11 05:25:00,79.024,79.046,79.014,79.045,228600001.0
2005-01-11 05:26:00,79.021,79.041,79.018,79.034,144500002.0
2005-01-11 05:27:00,79.032,79.035,78.993,79.015,211900002.0
2005-01-11 05:28:00,79.031,79.042,79.002,79.024,293200002.0
2005-01-11 05:29:00,79.017,79.038,79.0,79.034,231100003.0
2005-01-11 05:30:00,79.042,79.042,78.993,78.993,196099997.0
2005-01-11 05:31:00,78.991,79.038,78.991,79.007,181400001.0
2005-01-11 05:32:00,79.026,79.04,78.995,78.995,94999999.0
2005-01-11 05:33:00,79.035,79.052,79.018,79.027,251000000.0
2005-01-11 05:34:00,79.008,79.043,78.993,79.043,181199999.0
2005-01-11 05:35:00,79.017,79.039,78.999,79.01,131900000.0
2005-01-11 05:36:00,79.018,79.042,78.992,79.014,163500000.0
2005-01-11 05:37:00,79.027,79.05,79.007,79.028,232499999.0
2005-01-11 05:38:00,79.034,79.051,79.023,79.034,323300001.0
2005-01-11 05:39:00,79.031,79.052,79.021,79.03,294799998.0
2005-01-11 05:40:00,79.014,79.048,79.004,79.014,175300000.0
2005-01-11 05:41:00,79.039,79.049,79.02,79.022,256799999.0
2005-01-11 05:42:00,79.036,79.049,79.001,79.013,259899999.0
2005-01-11 05:43:00,79.032,79.047,78.981,79.03,313199996.0
2005-01-11 05:44:00,79.039,79.053,79.008,79.03,182999997.0
2005-01-11 05:45:00,79.034,79.06,79.022,79.045,192099998.0
2005-01-11 05:46:00,79.021,79.057,79.021,79.057,179100002.0
2005-01-11 05:47:00,79.045,79.045,79.014,79.022,249200000.0
2005-01-11 05:48:00,79.027,79.051,79.027,79.051,117000000.0
2005-01-11 05:49:00,79.025,79.045,79.021,79.044,189200002.0
2005-01-11 05:50:00,79.044,79.062,79.038,79.042,208000002.0
2005-01-11 05:51:00,79.041,79.065,79.034,79.045,202999999.0
2005-01-11 05:52:00,79.038,79.051,79.016,79.031,297099996.0
2005-01-11 05:53:00,79.02,79.042,79.01,79.042,261000001.0
2005-01-11 05:54:00,79.01,79.034,78.995,79.005,250800000.0
2005-01-11 05:55:00,79.011,79.03,78.994,79.006,219499995.0
2005-01-11 05:56:00,79.025,79.032,78.995,78.995,174200000.0
2005-01-11 05:57:00,79.029,79.04,79.002,79.012,169500000.0
2005-01-11 05:58:00,79.014,79.037,79.014,79.033,155900004.0
2005-01-11 05:59:00,79.006,79.029,79.0,79.015,201399998.0
2005-01-11 06:00:00,79.012,79.038,78.994,79.0,295600008.0
2005-01-11 06:01:00,79.012,79.034,79.0,79.004,153500003.0
2005-01-11 06:02:00,78.999,79.032,78.999,79.026,124900000.0
2005-01-11 06:03:00,79.011,79.085,79.011,79.085,327300002.0
2005-01-11 06:04:00,79.037,79.062,79.031,79.057,382100001.0
2005-01-11 06:05:00,79.056,79.079,79.028,79.059,113699999.0
2005-01-11 06:06:00,79.046,79.083,79.046,79.083,162700000.0
2005-01-11 06:07:00,79.059,79.078,79.043,79.057,144599998.0
2005-01-11 06:08:00,79.057,79.066,79.031,79.043,162599999.0
2005-01-11 06:09:00,79.062,79.103,79.053,79.082,216999998.0
2005-01-11 06:10:00,79.08,79.098,79.07,79.091,185900004.0
2005-01-11 06:11:00,79.087,79.1,79.07,79.084,194000001.0
2005-01-11 06:12:00,79.08,79.109,79.069,79.092,149799997.0
2005-01-11 06:13:00,79.093,79.112,79.067,79.093,206399998.0
2005-01-11 06:14:00,79.112,79.124,79.088,79.088,205200003.0
2005-01-11 06:15:00,79.082,79.107,79.08,79.094,116600000.0
2005-01-11 06:16:00,79.043,79.088,79.043,79.082,157399999.0
2005-01-11 06:17:00,79.064,79.083,79.054,79.067,144500002.0
2005-01-11 06:18:00,79.071,79.085,79.049,79.074,278699997.0
2005-01-11 06:19:00,79.08,79.08,79.024,79.026,161900001.0
2005-01-11 06:20:00,79.027,79.054,79.027,79.05,282700002.0
2005-01-11 06:21:00,79.047,79.054,79.024,79.033,192400000.0
2005-01-11 06:22:00,79.036,79.037,78.998,79.017,312600001.0
2005-01-11 06:23:00,79.006,79.03,79.002,79.014,169800000.0
2005-01-11 06:24:00,79.022,79.055,79.01,79.031,290099999.0
2005-01-11 06:25:00,79.048,79.065,79.012,79.044,229399999.0
2005-01-11 06:26:00,79.038,79.062,79.031,79.041,201299998.0
2005-01-11 06:27:00,79.037,79.066,79.029,79.035,158399999.0
2005-01-11 06:28:00,79.04,79.052,79.023,79.034,240799999.0
2005-01-11 06:29:00,79.051,79.055,79.018,79.027,195000001.0
2005-01-11 06:30:00,79.025,79.05,79.02,79.041,234799997.0
2005-01-11 06:31:00,79.02,79.043,79.005,79.024,185899999.0
2005-01-11 06:32:00,79.043,79.069,79.022,79.051,248399998.0
2005-01-11 06:33:00,79.057,79.08,79.055,79.068,209000001.0
2005-01-11 06:34:00,79.057,79.089,79.046,79.046,201000002.0
2005-01-11 06:35:00,79.041,79.081,79.035,79.081,247000000.0
2005-01-11 06:36:00,79.053,79.067,79.041,79.047,121700000.0
2005-01-11 06:37:00,79.07,79.07,79.048,79.048,178300000.0
2005-01-11 06:38:00,79.049,79.079,79.049,79.062,287000003.0
2005-01-11 06:39:00,79.058,79.073,79.045,79.049,120100001.0
2005-01-11 06:40:00,79.074,79.086,79.055,79.056,207900002.0
2005-01-11 06:41:00,79.045,79.075,79.045,79.075,131799998.0
2005-01-11 06:42:00,79.062,79.069,79.021,79.047,325099999.0
2005-01-11 06:43:00,79.053,79.066,79.035,79.045,197499999.0
2005-01-11 06:44:00,79.043,79.044,79.02,79.02,133999999.0
2005-01-11 06:45:00,79.035,79.054,79.02,79.054,115600001.0
2005-01-11 06:46:00,79.045,79.045,79.001,79.001,196099999.0
2005-01-11 06:47:00,79.01,79.036,79.01,79.031,179299995.0
2005-01-11 06:48:00,79.026,79.056,79.012,79.013,193699999.0
2005-01-11 06:49:00,79.011,79.036,79.005,79.016,173999999.0
2005-01-11 06:50:00,78.992,79.026,78.986,79.009,182199997.0
2005-01-11 06:51:00,79.005,79.019,78.987,79.001,217799999.0
2005-01-11 06:52:00,79.027,79.055,79.017,79.023,174400001.0
2005-01-11 06:53:00,79.024,79.04,79.008,79.018,196600002.0
2005-01-11 06:54:00,79.014,79.039,79.011,79.03,203400004.0
2005-01-11 06:55:00,79.039,79.049,79.012,79.02,200500003.0
2005-01-11 06:56:00,79.028,79.041,79.004,79.027,269799995.0
2005-01-11 06:57:00,79.04,79.04,79.0,79.026,184100000.0
2005-01-11 06:58:00,79.023,79.05,79.02,79.027,237899999.0
2005-01-11 06:59:00,79.037,79.05,79.024,79.048,258599999.0
2005-01-11 07:00:00,79.025,79.055,79.025,79.051,122500001.0
2005-01-11 07:01:00,79.06,79.113,79.055,79.057,174400001.0
2005-01-11 07:02:00,79.057,79.087,79.051,79.087,223200004.0
2005-01-11 07:03:00,79.076,79.076,79.042,79.044,86500000.0
2005-01-11 07:04:00,79.059,79.069,79.043,79.05,136999999.0
2005-01-11 07:05:00,79.045,79.066,79.026,79.046,205499998.0
2005-01-11 07:06:00,79.031,79.041,79.015,79.023,212499999.0
2005-01-11 07:07:00,79.025,79.042,79.002,79.039,89800000.0
2005-01-11 07:08:00,79.038,79.053,79.02,79.053,181499999.0
2005-01-11 07:09:00,79.058,79.077,79.04,79.045,174200001.0
2005-01-11 07:10:00,79.049,79.073,79.032,79.05,199199997.0
2005-01-11 07:11:00,79.061,79.085,79.04,79.054,200500002.0
2005-01-11 07:12:00,79.059,79.074,79.047,79.059,122600001.0
2005-01-11 07:13:00,79.08,79.08,79.043,79.049,171599999.0
2005-01-11 07:14:00,79.048,79.067,79.035,79.053,257299995.0
2005-01-11 07:15:00,79.019,79.054,79.016,79.049,158900000.0
2005-01-11 07:16:00,79.044,79.081,79.041,79.08,156399999.0
2005-01-11 07:17:00,79.063,79.071,79.045,79.054,119099997.0
2005-01-11 07:18:00,79.072,79.072,79.037,79.043,89699999.0
2005-01-11 07:19:00,79.062,79.062,79.016,79.044,214600000.0
2005-01-11 07:20:00,79.057,79.064,79.038,79.038,270400001.0
2005-01-11 07:21:00,79.048,79.069,79.011,79.024,244000001.0
2005-01-11 07:22:00,79.014,79.05,79.006,79.05,64500000.0
2005-01-11 07:23:00,79.033,79.062,79.02,79.042,192899997.0
2005-01-11 07:24:00,79.044,79.072,79.027,79.065,139800000.0
2005-01-11 07:25:00,79.051,79.078,79.051,79.078,229000001.0
2005-01-11 07:26:00,79.051,79.083,79.046,79.058,331199999.0
2005-01-11 07:27:00,79.046,79.076,79.046,79.062,232399997.0
2005-01-11 07:28:00,79.051,79.066,79.034,79.034,219199999.0
2005-01-11 07:29:00,79.061,79.072,79.05,79.056,132800001.0
2005-01-11 07:30:00,79.065,79.067,79.041,79.058,282399997.0
2005-01-11 07:31:00,79.045,79.06,79.019,79.039,146200000.0
2005-01-11 07:32:00,79.071,79.076,79.053,79.059,255700001.0
2005-01-11 07:33:00,79.057,79.071,79.018,79.018,221499997.0
2005-01-11 07:34:00,79.038,79.059,79.024,79.035,166300000.0
2005-01-11 07:35:00,79.047,79.071,79.031,79.053,254899998.0
2005-01-11 07:36:00,79.051,79.07,79.034,79.07,266399999.0
2005-01-11 07:37:00,79.072,79.072,79.031,79.047,190099999.0
2005-01-11 07:38:00,79.047,79.069,79.032,79.044,170900000.0
2005-01-11 07:39:00,79.073,79.088,79.049,79.049,191700001.0
2005-01-11 07:40:00,79.067,79.081,79.047,79.07,267399999.0
2005-01-11 07:41:00,79.057,79.07,79.052,79.066,73100000.0
2005-01-11 07:42:00,79.072,79.086,79.057,79.057,189200001.0
2005-01-11 07:43:00,79.097,79.101,79.077,79.099,184599999.0
2005-01-11 07:44:00,79.081,79.111,79.072,79.111,149599999.0
2005-01-11 07:45:00,79.076,79.089,79.056,79.06,201499999.0
2005-01-11 07:46:00,79.065,79.112,79.036,79.096,119400001.0
2005-01-11 07:47:00,79.11,79.111,79.079,79.095,302200002.0
2005-01-11 07:48:00,79.105,79.114,79.09,79.094,256999998.0
2005-01-11 07:49:00,79.095,79.111,79.082,79.082,326299999.0
2005-01-11 07:50:00,79.106,79.12,79.064,79.064,188400001.0
2005-01-11 07:51:00,79.107,79.11,79.078,79.084,199700003.0
2005-01-11 07:52:00,79.086,79.123,79.075,79.104,128900000.0
2005-01-11 07:53:00,79.097,79.105,79.067,79.094,155399999.0
2005-01-11 07:54:00,79.075,79.088,79.062,79.07,113400001.0
2005-01-11 07:55:00,79.091,79.11,79.078,79.094,237699997.0
2005-01-11 07:56:00,79.096,79.119,79.077,79.1,153699998.0
2005-01-11 07:57:00,79.109,79.125,79.106,79.123,192200003.0
2005-01-11 07:58:00,79.12,79.12,79.081,79.081,124100001.0
2005-01-11 07:59:00,79.093,79.101,79.069,79.08,173599998.0
2005-01-11 08:00:00,79.09,79.116,79.081,79.087,274200003.0
2005-01-11 08:01:00,79.097,79.114,79.078,79.109,214899998.0
2005-01-11 08:02:00,79.082,79.113,79.079,79.094,145400000.0
2005-01-11 08:03:00,79.079,79.098,79.068,79.092,269600000.0
2005-01-11 08:04:00,79.065,79.084,79.057,79.081,127199999.0
2005-01-11 08:05:00,79.081,79.093,79.06,79.06,214799997.0
2005-01-11 08:06:00,79.067,79.092,79.055,79.064,177200000.0
2005-01-11 08:07:00,79.068,79.093,79.056,79.064,260500003.0
2005-01-11 08:08:00,79.061,79.081,79.051,79.056,107299998.0
2005-01-11 08:09:00,79.048,79.09,79.048,79.089,256799999.0
2005-01-11 08:10:00,79.082,79.103,79.052,79.07,179599998.0
2005-01-11 08:11:00,79.049,79.082,79.045,79.07,165300000.0
2005-01-11 08:12:00,79.06,79.082,79.056,79.081,153900000.0
2005-01-11 08:13:00,79.061,79.084,79.052,79.084,213600002.0
2005-01-11 08:14:00,79.064,79.081,79.058,79.074,180500002.0
2005-01-11 08:15:00,79.087,79.091,79.064,79.075,137000003.0
2005-01-11 08:16:00,79.063,79.092,79.063,79.082,203000002.0
2005-01-11 08:17:00,79.08,79.096,79.067,79.086,165900001.0
2005-01-11 08:18:00,79.055,79.092,79.045,79.072,203399999.0
2005-01-11 08:19:00,79.085,79.107,79.085,79.085,171099996.0
2005-01-11 08:20:00,79.111,79.111,79.068,79.082,115700000.0
2005-01-11 08:21:00,79.11,79.125,79.081,79.099,355199996.0
2005-01-11 08:22:00,79.093,79.112,79.08,79.099,108600000.0
2005-01-11 08:23:00,79.071,79.125,79.071,79.125,229900000.0
2005-01-11 08:24:00,79.13,79.148,79.107,79.126,164799996.0
2005-01-11 08:25:00,79.105,79.138,79.105,79.13,215600000.0
2005-01-11 08:26:00,79.133,79.146,79.12,79.125,125300000.0
2005-01-11 08:27:00,79.139,79.147,79.103,79.103,156300001.0
2005-01-11 08:28:00,79.123,79.154,79.093,79.138,253099998.0
2005-01-11 08:29:00,79.124,79.135,79.101,79.121,175600002.0
2005-01-11 08:30:00,79.126,79.14,79.108,79.111,217000001.0
2005-01-11 08:31:00,79.115,79.137,79.102,79.112,214699999.0
2005-01-11 08:32:00,79.129,79.133,79.092,79.092,127200000.0
2005-01-11 08:33:00,79.097,79.119,79.096,79.106,311599995.0
2005-01-11 08:34:00,79.098,79.139,79.076,79.089,129500001.0
2005-01-11 08:35:00,79.102,79.122,79.086,79.087,181299997.0
2005-01-11 08:36:00,79.125,79.125,79.096,79.124,222899997.0
2005-01-11 08:37:00,79.139,79.139,79.104,79.108,163400000.0
2005-01-11 08:38:00,79.113,79.14,79.103,79.132,249399998.0
2005-01-11 08:39:00,79.102,79.152,79.102,79.152,156699999.0
2005-01-11 08:40:00,79.141,79.162,79.125,79.139,182099998.0
2005-01-11 08:41:00,79.132,79.151,79.101,79.12,179699998.0
2005-01-11 08:42:00,79.116,79.124,79.076,79.076,162799998.0
2005-01-11 08:43:00,79.091,79.118,79.075,79.09,200599997.0
2005-01-11 08:44:00,79.093,79.12,79.083,79.086,291900000.0
2005-01-11 08:45:00,79.086,79.105,79.086,79.098,138799999.0
2005-01-11 08:46:00,79.091,79.104,79.077,79.077,186999999.0
2005-01-11 08:47:00,79.079,79.123,79.076,79.115,279899998.0
2005-01-11 08:48:00,79.107,79.12,79.096,79.096,235100002.0
2005-01-11 08:49:00,79.099,79.105,79.072,79.081,195700002.0
2005-01-11 08:50:00,79.097,79.097,79.066,79.073,132300000.0
2005-01-11 08:51:00,79.063,79.102,79.051,79.07,299000000.0
2005-01-11 08:52:00,79.062,79.1,79.059,79.08,206399998.0
2005-01-11 08:53:00,79.085,79.098,79.056,79.082,178499997.0
2005-01-11 08:54:00,79.078,79.093,79.059,79.079,82500000.0
2005-01-11 08:55:00,79.061,79.092,79.061,79.079,153200000.0
2005-01-11 08:56:00,79.091,79.098,79.069,79.069,228899994.0
2005-01-11 08:57:00,79.088,79.115,79.075,79.084,235800000.0
2005-01-11 08:58:00,79.096,79.11,79.077,79.081,180799997.0
2005-01-11 08:59:00,79.097,79.111,79.088,79.105,227500002.0
2005-01-11 09:00:00,79.089,79.113,79.073,79.083,299199997.0
2005-01-11 09:01:00,79.093,79.111,79.057,79.072,228000000.0
2005-01-11 09:02:00,79.087,79.104,79.074,79.088,238700003.0
2005-01-11 09:03:00,79.073,79.104,79.071,79.092,214600000.0
2005-01-11 09:04:00,79.091,79.121,79.075,79.077,335399996.0
2005-01-11 09:05:00,79.108,79.124,79.091,79.107,282799994.0
2005-01-11 09:06:00,79.097,79.097,79.068,79.078,141099998.0
2005-01-11 09:07:00,79.087,79.094,79.049,79.06,228799998.0
2005-01-11 09:08:00,79.074,79.084,79.057,79.08,116699996.0
2005-01-11 09:09:00,79.078,79.2,79.066,79.089,180400003.0
2005-01-11 09:10:00,79.055,79.076,79.036,79.054,229899994.0
2005-01-11 09:11:00,79.074,79.108,79.074,79.098,157999999.0
2005-01-11 09:12:00,79.082,79.11,79.081,79.105,211300001.0
2005-01-11 09:13:00,79.1,79.145,79.1,79.121,183800000.0
2005-01-11 09:14:00,79.142,79.174,79.128,79.154,234599996.0
2005-01-11 09:15:00,79.159,79.247,79.159,79.246,277900001.0
2005-01-11 09:16:00,79.252,79.262,79.218,79.218,279400001.0
2005-01-11 09:17:00,79.228,79.253,79.211,79.252,173900000.0
2005-01-11 09:18:00,79.233,79.236,79.204,79.207,177999999.0
2005-01-11 09:19:00,79.213,79.23,79.173,79.2,123100000.0
2005-01-11 09:20:00,79.236,79.258,79.209,79.236,150900000.0
2005-01-11 09:21:00,79.243,79.252,79.218,79.237,215800001.0
2005-01-11 09:22:00,79.252,79.252,79.203,79.21,194599999.0
2005-01-11 09:23:00,79.229,79.263,79.221,79.241,171599996.0
2005-01-11 09:24:00,79.267,79.289,79.239,79.258,176899998.0
2005-01-11 09:25:00,79.279,79.306,79.27,79.29,130600002.0
2005-01-11 09:26:00,79.261,79.301,79.257,79.269,197100000.0
2005-01-11 09:27:00,79.243,79.283,79.236,79.248,245099997.0
2005-01-11 09:28:00,79.26,79.285,79.253,79.258,206299998.0
2005-01-11 09:29:00,79.272,79.296,79.247,79.247,180299998.0
2005-01-11 09:30:00,79.233,79.261,79.224,79.231,279699994.0
2005-01-11 09:31:00,79.25,79.276,79.234,79.252,279000003.0
2005-01-11 09:32:00,79.275,79.299,79.265,79.283,198899998.0
2005-01-11 09:33:00,79.245,79.279,79.245,79.256,178200003.0
2005-01-11 09:34:00,79.245,79.286,79.239,79.264,192099999.0
2005-01-11 09:35:00,79.282,79.291,79.266,79.275,123800001.0
2005-01-11 09:36:00,79.284,79.305,79.273,79.288,178200002.0
2005-01-11 09:37:00,79.299,79.299,79.277,79.284,133999998.0
2005-01-11 09:38:00,79.293,79.325,79.274,79.304,158699999.0
2005-01-11 09:39:00,79.342,79.345,79.302,79.313,210200004.0
2005-01-11 09:40:00,79.317,79.336,79.29,79.293,191000000.0
2005-01-11 09:41:00,79.302,79.331,79.298,79.313,177300000.0
2005-01-11 09:42:00,79.292,79.32,79.292,79.32,200300002.0
2005-01-11 09:43:00,79.309,79.33,79.29,79.3,162000001.0
2005-01-11 09:44:00,79.293,79.326,79.289,79.316,159900002.0
2005-01-11 09:45:00,79.309,79.341,79.309,79.325,179800000.0
2005-01-11 09:46:00,79.308,79.331,79.283,79.317,255199999.0
2005-01-11 09:47:00,79.323,79.323,79.286,79.286,127200001.0
2005-01-11 09:48:00,79.314,79.325,79.302,79.305,200299998.0
2005-01-11 09:49:00,79.342,79.346,79.315,79.324,244499999.0
2005-01-11 09:50:00,79.334,79.354,79.323,79.354,230500002.0
2005-01-11 09:51:00,79.333,79.376,79.333,79.37,154399999.0
2005-01-11 09:52:00,79.377,79.378,79.341,79.37,179200000.0
2005-01-11 09:53:00,79.379,79.379,79.344,79.358,210399999.0
2005-01-11 09:54:00,79.364,79.373,79.337,79.357,123200001.0
2005-01-11 09:55:00,79.372,79.375,79.333,79.333,190200000.0
2005-01-11 09:56:00,79.353,79.369,79.328,79.338,174700001.0
2005-01-11 09:57:00,79.338,79.398,79.338,79.389,226199999.0
2005-01-11 09:58:00,79.367,79.395,79.365,79.391,252100001.0
2005-01-11 09:59:00,79.364,79.405,79.364,79.401,174499998.0
2005-01-11 10:00:00,79.392,79.406,79.366,79.366,180599999.0
2005-01-11 10:01:00,79.354,79.374,79.316,79.328,180000001.0
2005-01-11 10:02:00,79.327,79.353,79.319,79.33,149899998.0
2005-01-11 10:03:00,79.352,79.356,79.322,79.325,201400001.0
2005-01-11 10:04:00,79.332,79.367,79.332,79.367,173299996.0
2005-01-11 10:05:00,79.362,79.371,79.344,79.351,289199999.0
2005-01-11 10:06:00,79.334,79.372,79.334,79.349,304300001.0
2005-01-11 10:07:00,79.35,79.35,79.309,79.309,198399998.0
2005-01-11 10:08:00,79.332,79.353,79.313,79.331,249000002.0
2005-01-11 10:09:00,79.32,79.346,79.319,79.333,284100002.0
2005-01-11 10:10:00,79.35,79.353,79.307,79.307,184099997.0
2005-01-11 10:11:00,79.322,79.357,79.32,79.352,193799999.0
2005-01-11 10:12:00,79.367,79.372,79.338,79.338,119899998.0
2005-01-11 10:13:00,79.334,79.351,79.315,79.333,156600000.0
2005-01-11 10:14:00,79.332,79.362,79.332,79.361,98400000.0
2005-01-11 10:15:00,79.341,79.371,79.333,79.353,209999999.0
2005-01-11 10:16:00,79.361,79.369,79.332,79.343,131900001.0
2005-01-11 10:17:00,79.367,79.385,79.337,79.355,251299999.0
2005-01-11 10:18:00,79.383,79.417,79.369,79.398,88200000.0
2005-01-11 10:19:00,79.366,79.395,79.353,79.38,174899998.0
2005-01-11 10:20:00,79.387,79.409,79.38,79.393,252800000.0
2005-01-11 10:21:00,79.412,79.412,79.388,79.395,171599999.0
2005-01-11 10:22:00,79.371,79.401,79.37,79.381,255999998.0
2005-01-11 10:23:00,79.392,79.395,79.351,79.351,148900000.0
2005-01-11 10:24:00,79.36,79.394,79.355,79.368,254700001.0
2005-01-11 10:25:00,79.381,79.387,79.363,79.367,135700003.0
2005-01-11 10:26:00,79.388,79.395,79.344,79.344,229499999.0
2005-01-11 10:27:00,79.358,79.384,79.35,79.376,243100002.0
2005-01-11 10:28:00,79.384,79.408,79.358,79.389,90299999.0
2005-01-11 10:29:00,79.399,79.408,79.374,79.395,221000001.0
2005-01-11 10:30:00,79.379,79.417,79.379,79.389,207100002.0
2005-01-11 10:31:00,79.408,79.43,79.384,79.403,261199998.0
2005-01-11 10:32:00,79.377,79.42,79.377,79.416,200999999.0
2005-01-11 10:33:00,79.391,79.411,79.372,79.381,146700000.0
2005-01-11 10:34:00,79.38,79.38,79.348,79.348,261799997.0
2005-01-11 10:35:00,79.353,79.375,79.333,79.36,166999999.0
2005-01-11 10:36:00,79.343,79.37,79.336,79.351,212299997.0
2005-01-11 10:37:00,79.352,79.37,79.339,79.352,208000000.0
2005-01-11 10:38:00,79.36,79.36,79.325,79.325,268800004.0
2005-01-11 10:39:00,79.33,79.362,79.323,79.346,239600001.0
2005-01-11 10:40:00,79.359,79.387,79.342,79.349,138600002.0
2005-01-11 10:41:00,79.363,79.388,79.351,79.365,255299998.0
2005-01-11 10:42:00,79.371,79.371,79.344,79.344,177899999.0
2005-01-11 10:43:00,79.345,79.375,79.331,79.346,163400001.0
2005-01-11 10:44:00,79.341,79.351,79.318,79.333,247700000.0
2005-01-11 10:45:00,79.332,79.349,79.328,79.345,211199997.0
2005-01-11 10:46:00,79.332,79.353,79.321,79.331,153799999.0
2005-01-11 10:47:00,79.292,79.317,79.288,79.312,159399996.0
2005-01-11 10:48:00,79.325,79.341,79.298,79.322,256800001.0
2005-01-11 10:49:00,79.34,79.365,79.333,79.353,197200000.0
2005-01-11 10:50:00,79.325,79.339,79.303,79.31,309399996.0
2005-01-11 10:51:00,79.336,79.336,79.291,79.295,204300000.0
2005-01-11 10:52:00,79.315,79.335,79.3,79.318,224199998.0
2005-01-11 10:53:00,79.289,79.307,79.253,79.269,197099998.0
2005-01-11 10:54:00,79.253,79.311,79.253,79.302,188399998.0
2005-01-11 10:55:00,79.309,79.329,79.275,79.275,285500002.0
2005-01-11 10:56:00,79.299,79.341,79.298,79.327,196800003.0
2005-01-11 10:57:00,79.292,79.326,79.292,79.294,396100001.0
2005-01-11 10:58:00,79.298,79.331,79.296,79.33,161100000.0
2005-01-11 10:59:00,79.307,79.307,79.259,79.268,218699999.0
2005-01-11 11:00:00,79.285,79.306,79.225,79.283,221499998.0
2005-01-11 11:01:00,79.293,79.31,79.264,79.281,256500001.0
2005-01-11 11:02:00,79.283,79.311,79.263,79.297,150200000.0
2005-01-11 11:03:00,79.274,79.297,79.262,79.281,160100000.0
2005-01-11 11:04:00,79.287,79.308,79.278,79.29,119200000.0
2005-01-11 11:05:00,79.286,79.307,79.279,79.293,197700004.0
2005-01-11 11:06:00,79.277,79.312,79.277,79.312,75100000.0
2005-01-11 11:07:00,79.297,79.325,79.291,79.32,256900000.0
2005-01-11 11:08:00,79.322,79.341,79.307,79.332,106300000.0
2005-01-11 11:09:00,79.344,79.344,79.313,79.317,210599998.0
2005-01-11 11:10:00,79.312,79.348,79.304,79.327,176399997.0
2005-01-11 11:11:00,79.349,79.352,79.301,79.304,192600000.0
2005-01-11 11:12:00,79.318,79.345,79.306,79.329,178699999.0
2005-01-11 11:13:00,79.329,79.34,79.304,79.331,248400000.0
2005-01-11 11:14:00,79.33,79.336,79.308,79.308,176200001.0
2005-01-11 11:15:00,79.299,79.309,79.268,79.268,214900000.0
2005-01-11 11:16:00,79.28,79.307,79.263,79.288,132500001.0
2005-01-11 11:17:00,79.318,79.338,79.299,79.32,164400000.0
2005-01-11 11:18:00,79.308,79.351,79.294,79.326,195399999.0
2005-01-11 11:19:00,79.341,79.371,79.304,79.319,217300003.0
2005-01-11 11:20:00,79.333,79.358,79.333,79.353,143500000.0
2005-01-11 11:21:00,79.335,79.338,79.316,79.323,177600001.0
2005-01-11 11:22:00,79.315,79.362,79.315,79.34,151700000.0
2005-01-11 11:23:00,79.36,79.39,79.343,79.39,217399997.0
2005-01-11 11:24:00,79.393,79.398,79.371,79.38,67100000.0
2005-01-11 11:25:00,79.406,79.412,79.381,79.389,189199999.0
2005-01-11 11:26:00,79.398,79.398,79.362,79.372,120299999.0
2005-01-11 11:27:00,79.388,79.4,79.367,79.372,204900001.0
2005-01-11 11:28:00,79.383,79.392,79.349,79.372,142100002.0
2005-01-11 11:29:00,79.349,79.384,79.345,79.358,182499998.0
2005-01-11 11:30:00,79.397,79.405,79.37,79.386,118800000.0
2005-01-11 11:31:00,79.372,79.391,79.363,79.375,180499997.0
2005-01-11 11:32:00,79.365,79.392,79.357,79.372,306199999.0
2005-01-11 11:33:00,79.344,79.381,79.342,79.365,233899998.0
2005-01-11 11:34:00,79.353,79.37,79.336,79.36,166800000.0
2005-01-11 11:35:00,79.366,79.368,79.333,79.333,224300002.0
2005-01-11 11:36:00,79.343,79.361,79.323,79.346,257400001.0
2005-01-11 11:37:00,79.363,79.363,79.319,79.322,204500000.0
2005-01-11 11:38:00,79.33,79.361,79.326,79.351,171600000.0
2005-01-11 11:39:00,79.331,79.353,79.329,79.343,166199999.0
2005-01-11 11:40:00,79.293,79.33,79.293,79.314,121200000.0
2005-01-11 11:41:00,79.299,79.329,79.299,79.315,199899997.0
2005-01-11 11:42:00,79.307,79.316,79.287,79.287,252600001.0
2005-01-11 11:43:00,79.317,79.325,79.281,79.288,218399998.0
2005-01-11 11:44:00,79.316,79.316,79.284,79.284,261400001.0
2005-01-11 11:45:00,79.285,79.315,79.278,79.315,288400001.0
2005-01-11 11:46:00,79.307,79.321,79.29,79.293,314500000.0
2005-01-11 11:47:00,79.292,79.315,79.283,79.303,180900003.0
2005-01-11 11:48:00,79.322,79.322,79.271,79.279,97300000.0
2005-01-11 11:49:00,79.295,79.324,79.268,79.305,322200001.0
2005-01-11 11:50:00,79.29,79.31,79.281,79.297,246899999.0
2005-01-11 11:51:00,79.313,79.342,79.303,79.338,243900000.0
2005-01-11 11:52:00,79.318,79.346,79.293,79.312,217399997.0
2005-01-11 11:53:00,79.308,79.327,79.295,79.298,254300001.0
2005-01-11 11:54:00,79.311,79.334,79.293,79.318,169999999.0
2005-01-11 11:55:00,79.305,79.333,79.283,79.295,181100000.0
2005-01-11 11:56:00,79.3,79.323,79.293,79.32,168800003.0
2005-01-11 11:57:00,79.31,79.322,79.29,79.299,143000001.0
2005-01-11 11:58:00,79.295,79.317,79.294,79.31,317499996.0
2005-01-11 11:59:00,79.305,79.333,79.305,79.325,295099996.0
2005-01-11 12:00:00,79.306,79.359,79.306,79.318,200699997.0
2005-01-11 12:01:00,79.345,79.348,79.31,79.332,192599998.0
2005-01-11 12:02:00,79.313,79.36,79.313,79.36,292600005.0
2005-01-11 12:03:00,79.332,79.36,79.309,79.328,154399999.0
2005-01-11 12:04:00,79.322,79.352,79.313,79.322,217299997.0
2005-01-11 12:05:00,79.313,79.33,79.3,79.309,219600000.0
2005-01-11 12:06:00,79.306,79.331,79.287,79.318,220300002.0
2005-01-11 12:07:00,79.301,79.337,79.243,79.319,268599997.0
2005-01-11 12:08:00,79.325,79.355,79.323,79.334,277099996.0
2005-01-11 12:09:00,79.315,79.365,79.315,79.364,138799999.0
2005-01-11 12:10:00,79.377,79.397,79.35,79.394,236999997.0
2005-01-11 12:11:00,79.4,79.411,79.38,79.38,198299997.0
2005-01-11 12:12:00,79.394,79.419,79.394,79.414,95099999.0
2005-01-11 12:13:00,79.404,79.427,79.382,79.399,127700000.0
2005-01-11 12:14:00,79.399,79.406,79.368,79.368,231999998.0
2005-01-11 12:15:00,79.375,79.404,79.375,79.39,100000000.0
2005-01-11 12:16:00,79.359,79.382,79.346,79.353,140400000.0
2005-01-11 12:17:00,79.351,79.375,79.343,79.375,180399998.0
2005-01-11 12:18:00,79.371,79.403,79.37,79.403,193200000.0
2005-01-11 12:19:00,79.366,79.405,79.365,79.398,185900000.0
2005-01-11 12:20:00,79.405,79.425,79.378,79.397,245199997.0
2005-01-11 12:21:00,79.393,79.405,79.371,79.371,154699997.0
2005-01-11 12:22:00,79.379,79.38,79.348,79.351,208100000.0
2005-01-11 12:23:00,79.362,79.379,79.352,79.357,144600000.0
2005-01-11 12:24:00,79.335,79.364,79.325,79.356,223200001.0
2005-01-11 12:25:00,79.332,79.37,79.318,79.324,259399998.0
2005-01-11 12:26:00,79.323,79.346,79.309,79.327,120199999.0
2005-01-11 12:27:00,79.324,79.33,79.289,79.305,242300001.0
2005-01-11 12:28:00,79.289,79.318,79.284,79.303,197600001.0
2005-01-11 12:29:00,79.302,79.332,79.302,79.315,207700000.0
2005-01-11 12:30:00,79.288,79.317,79.257,79.275,167100002.0
2005-01-11 12:31:00,79.31,79.337,79.287,79.296,256900001.0
2005-01-11 12:32:00,79.319,79.322,79.292,79.292,212900002.0
2005-01-11 12:33:00,79.297,79.36,79.297,79.323,345300002.0
2005-01-11 12:34:00,79.354,79.375,79.351,79.373,169700000.0
2005-01-11 12:35:00,79.37,79.385,79.351,79.379,137399999.0
2005-01-11 12:36:00,79.348,79.372,79.342,79.36,194999998.0
2005-01-11 12:37:00,79.369,79.369,79.325,79.334,256399995.0
2005-01-11 12:38:00,79.336,79.348,79.317,79.338,154500000.0
2005-01-11 12:39:00,79.311,79.378,79.305,79.378,126600000.0
2005-01-11 12:40:00,79.304,79.335,79.304,79.335,131500001.0
2005-01-11 12:41:00,79.328,79.34,79.31,79.322,200700000.0
2005-01-11 12:42:00,79.311,79.335,79.309,79.333,159400002.0
2005-01-11 12:43:00,79.32,79.336,79.298,79.298,288900000.0
2005-01-11 12:44:00,79.292,79.314,79.274,79.274,231699998.0
2005-01-11 12:45:00,79.304,79.317,79.29,79.305,161200001.0
2005-01-11 12:46:00,79.29,79.323,79.268,79.303,190800000.0
2005-01-11 12:47:00,79.302,79.302,79.234,79.269,192000003.0
2005-01-11 12:48:00,79.288,79.325,79.283,79.325,264599999.0
2005-01-11 12:49:00,79.287,79.316,79.272,79.295,234099997.0
2005-01-11 12:50:00,79.312,79.362,79.302,79.344,204099999.0
2005-01-11 12:51:00,79.35,79.366,79.339,79.351,233900003.0
2005-01-11 12:52:00,79.363,79.371,79.339,79.354,193400001.0
2005-01-11 12:53:00,79.327,79.359,79.317,79.339,204900000.0
2005-01-11 12:54:00,79.343,79.36,79.331,79.345,206700004.0
2005-01-11 12:55:00,79.338,79.35,79.317,79.34,167900000.0
2005-01-11 12:56:00,79.292,79.351,79.287,79.346,136900001.0
2005-01-11 12:57:00,79.363,79.374,79.313,79.313,176099999.0
2005-01-11 12:58:00,79.336,79.353,79.319,79.327,192199999.0
2005-01-11 12:59:00,79.304,79.324,79.295,79.295,207000000.0
2005-01-11 13:00:00,79.308,79.331,79.288,79.316,167599998.0
2005-01-11 13:01:00,79.327,79.335,79.311,79.315,233299997.0
2005-01-11 13:02:00,79.306,79.329,79.289,79.305,141300000.0
2005-01-11 13:03:00,79.304,79.32,79.252,79.264,184100000.0
2005-01-11 13:04:00,79.312,79.326,79.283,79.283,168400001.0
2005-01-11 13:05:00,79.273,79.302,79.26,79.272,161099999.0
2005-01-11 13:06:00,79.269,79.286,79.255,79.273,236999998.0
2005-01-11 13:07:00,79.26,79.268,79.231,79.246,216599997.0
2005-01-11 13:08:00,79.271,79.274,79.234,79.254,217799998.0
2005-01-11 13:09:00,79.264,79.285,79.251,79.263,123700000.0
2005-01-11 13:10:00,79.248,79.275,79.248,79.272,223400002.0
2005-01-11 13:11:00,79.252,79.268,79.238,79.242,131100001.0
2005-01-11 13:12:00,79.253,79.254,79.22,79.232,192699999.0
2005-01-11 13:13:00,79.235,79.235,79.185,79.185,167799998.0
2005-01-11 13:14:00,79.209,79.213,79.192,79.194,163699998.0
2005-01-11 13:15:00,79.193,79.215,79.182,79.183,285000004.0
2005-01-11 13:16:00,79.201,79.242,79.188,79.22,218700001.0
2005-01-11 13:17:00,79.194,79.221,79.194,79.214,206800000.0
2005-01-11 13:18:00,79.206,79.226,79.199,79.226,190899999.0
2005-01-11 13:19:00,79.186,79.237,79.186,79.237,230300001.0
2005-01-11 13:20:00,79.199,79.219,79.194,79.199,142200000.0
2005-01-11 13:21:00,79.21,79.227,79.184,79.225,323700005.0
2005-01-11 13:22:00,79.198,79.224,79.198,79.218,162500000.0
2005-01-11 13:23:00,79.214,79.237,79.197,79.205,222299999.0
2005-01-11 13:24:00,79.235,79.235,79.21,79.211,319099999.0
2005-01-11 13:25:00,79.216,79.22,79.195,79.206,160399999.0
2005-01-11 13:26:00,79.232,79.232,79.19,79.2,114900000.0
2005-01-11 13:27:00,79.191,79.206,79.163,79.18,297800000.0
2005-01-11 13:28:00,79.201,79.201,79.178,79.178,157599999.0
2005-01-11 13:29:00,79.175,79.184,79.159,79.17,143400001.0
2005-01-11 13:30:00,79.16,79.2,79.16,79.182,109099999.0
2005-01-11 13:31:00,79.191,79.201,79.165,79.182,386599999.0
2005-01-11 13:32:00,79.198,79.262,79.192,79.262,189300000.0
2005-01-11 13:33:00,79.261,79.266,79.22,79.22,153899999.0
2005-01-11 13:34:00,79.233,79.259,79.233,79.248,251400000.0
2005-01-11 13:35:00,79.252,79.271,79.226,79.256,100600001.0
2005-01-11 13:36:00,79.278,79.293,79.253,79.271,172299999.0
2005-01-11 13:37:00,79.272,79.284,79.253,79.272,307000000.0
2005-01-11 13:38:00,79.262,79.3,79.26,79.3,103600001.0
2005-01-11 13:39:00,79.296,79.303,79.26,79.273,201199998.0
2005-01-11 13:40:00,79.277,79.297,79.252,79.269,259900000.0
2005-01-11 13:41:00,79.245,79.249,79.215,79.223,219800003.0
2005-01-11 13:42:00,79.248,79.249,79.198,79.198,183500001.0
2005-01-11 13:43:00,79.229,79.252,79.205,79.205,146600000.0
2005-01-11 13:44:00,79.214,79.243,79.2,79.216,266699999.0
2005-01-11 13:45:00,79.214,79.243,79.192,79.243,197799998.0
2005-01-11 13:46:00,79.234,79.259,79.221,79.23,287500000.0
2005-01-11 13:47:00,79.21,79.238,79.21,79.225,290399994.0
2005-01-11 13:48:00,79.21,79.223,79.194,79.214,231800002.0
2005-01-11 13:49:00,79.195,79.236,79.188,79.212,163400000.0
2005-01-11 13:50:00,79.209,79.22,79.188,79.193,139200000.0
2005-01-11 13:51:00,79.215,79.22,79.184,79.192,155600001.0
2005-01-11 13:52:00,79.183,79.215,79.175,79.195,286500001.0
2005-01-11 13:53:00,79.175,79.199,79.165,79.199,124100000.0
2005-01-11 13:54:00,79.183,79.216,79.174,79.201,218799998.0
2005-01-11 13:55:00,79.207,79.214,79.19,79.194,267999999.0
2005-01-11 13:56:00,79.225,79.225,79.164,79.164,271900002.0
2005-01-11 13:57:00,79.171,79.201,79.164,79.201,97899999.0
2005-01-11 13:58:00,79.184,79.204,79.163,79.187,177900000.0
2005-01-11 13:59:00,79.217,79.223,79.178,79.185,115499998.0
2005-01-11 14:00:00,79.207,79.222,79.187,79.22,242199996.0
2005-01-11 14:01:00,79.183,79.223,79.183,79.187,234100001.0
2005-01-11 14:02:00,79.165,79.198,79.163,79.177,125200000.0
2005-01-11 14:03:00,79.158,79.182,79.152,79.172,191099997.0
2005-01-11 14:04:00,79.17,79.17,79.136,79.146,135600001.0
2005-01-11 14:05:00,79.166,79.187,79.156,79.167,125599999.0
2005-01-11 14:06:00,79.168,79.205,79.168,79.196,191600003.0
2005-01-11 14:07:00,79.221,79.221,79.188,79.188,233099999.0
2005-01-11 14:08:00,79.184,79.212,79.18,79.206,216700000.0
2005-01-11 14:09:00,79.203,79.219,79.183,79.183,216200001.0
2005-01-11 14:10:00,79.201,79.229,79.201,79.229,144800002.0
2005-01-11 14:11:00,79.211,79.233,79.206,79.218,241199998.0
2005-01-11 14:12:00,79.215,79.238,79.205,79.213,202700002.0
2005-01-11 14:13:00,79.223,79.24,79.215,79.236,177399997.0
2005-01-11 14:14:00,79.215,79.222,79.196,79.196,272200000.0
2005-01-11 14:15:00,79.199,79.223,79.19,79.21,256299997.0
2005-01-11 14:16:00,79.206,79.225,79.189,79.21,254899999.0
2005-01-11 14:17:00,79.195,79.205,79.178,79.193,229700000.0
2005-01-11 14:18:00,79.188,79.204,79.171,79.182,161900002.0
2005-01-11 14:19:00,79.168,79.22,79.168,79.213,219800000.0
2005-01-11 14:20:00,79.194,79.217,79.19,79.214,119500001.0
2005-01-11 14:21:00,79.192,79.222,79.182,79.19,210100000.0
2005-01-11 14:22:00,79.203,79.226,79.191,79.201,181900000.0
2005-01-11 14:23:00,79.209,79.221,79.185,79.221,136799999.0
2005-01-11 14:24:00,79.199,79.226,79.187,79.199,252000002.0
2005-01-11 14:25:00,79.226,79.238,79.199,79.199,70200000.0
2005-01-11 14:26:00,79.201,79.219,79.176,79.198,189800001.0
2005-01-11 14:27:00,79.2,79.221,79.182,79.184,175200000.0
2005-01-11 14:28:00,79.179,79.208,79.179,79.201,119400001.0
2005-01-11 14:29:00,79.213,79.217,79.191,79.192,259999998.0
2005-01-11 14:30:00,79.201,79.22,79.183,79.214,265100001.0
2005-01-11 14:31:00,79.188,79.209,79.18,79.189,137399999.0
2005-01-11 14:32:00,79.22,79.22,79.189,79.199,185799997.0
2005-01-11 14:33:00,79.169,79.206,79.169,79.191,211999999.0
2005-01-11 14:34:00,79.19,79.205,79.182,79.2,223599999.0
2005-01-11 14:35:00,79.223,79.224,79.204,79.209,159699999.0
2005-01-11 14:36:00,79.188,79.207,79.185,79.2,157599999.0
2005-01-11 14:37:00,79.175,79.199,79.165,79.198,165699999.0
2005-01-11 14:38:00,79.135,79.183,79.129,79.17,135400000.0
2005-01-11 14:39:00,79.182,79.189,79.155,79.189,132699999.0
2005-01-11 14:40:00,79.207,79.208,79.166,79.166,142699999.0
2005-01-11 14:41:00,79.167,79.174,79.115,79.148,173100002.0
2005-01-11 14:42:00,79.128,79.16,79.128,79.154,313000001.0
2005-01-11 14:43:00,79.162,79.184,79.148,79.159,155999999.0
2005-01-11 14:44:00,79.161,79.19,79.144,79.184,217099996.0
2005-01-11 14:45:00,79.167,79.167,79.139,79.141,234799999.0
2005-01-11 14:46:00,79.13,79.166,79.129,79.158,163899999.0
2005-01-11 14:47:00,79.154,79.178,79.142,79.155,181599997.0
2005-01-11 14:48:00,79.17,79.178,79.142,79.178,129300001.0
2005-01-11 14:49:00,79.148,79.17,79.146,79.17,130400001.0
2005-01-11 14:50:00,79.17,79.188,79.146,79.188,154300000.0
2005-01-11 14:51:00,79.139,79.16,79.129,79.15,250700000.0
2005-01-11 14:52:00,79.127,79.142,79.11,79.124,110899998.0
2005-01-11 14:53:00,79.107,79.137,79.107,79.126,252199996.0
2005-01-11 14:54:00,79.111,79.127,79.096,79.111,197900001.0
2005-01-11 14:55:00,79.089,79.143,79.089,79.143,152699998.0
2005-01-11 14:56:00,79.143,79.152,79.116,79.116,185099997.0
2005-01-11 14:57:00,79.147,79.155,79.125,79.133,171499999.0
2005-01-11 14:58:00,79.128,79.148,79.128,79.148,74899999.0
2005-01-11 14:59:00,79.128,79.173,79.128,79.173,173500000.0
2005-01-11 15:00:00,79.172,79.182,79.151,79.182,224299999.0
2005-01-11 15:01:00,79.147,79.183,79.146,79.174,191599998.0
2005-01-11 15:02:00,79.147,79.208,79.147,79.197,177199999.0
2005-01-11 15:03:00,79.19,79.209,79.169,79.185,182899997.0
2005-01-11 15:04:00,79.199,79.204,79.162,79.162,187899999.0
2005-01-11 15:05:00,79.19,79.199,79.173,79.182,181900000.0
2005-01-11 15:06:00,79.202,79.202,79.161,79.176,137600002.0
2005-01-11 15:07:00,79.178,79.19,79.128,79.167,119600000.0
2005-01-11 15:08:00,79.185,79.204,79.173,79.173,154599999.0
2005-01-11 15:09:00,79.195,79.238,79.183,79.183,212799998.0
2005-01-11 15:10:00,79.168,79.215,79.168,79.19,198100001.0
2005-01-11 15:11:00,79.193,79.205,79.176,79.178,138000000.0
2005-01-11 15:12:00,79.163,79.201,79.163,79.201,280399995.0
2005-01-11 15:13:00,79.202,79.21,79.162,79.162,340100000.0
2005-01-11 15:14:00,79.171,79.187,79.156,79.167,165499998.0
2005-01-11 15:15:00,79.151,79.176,79.145,79.176,152100000.0
2005-01-11 15:16:00,79.157,79.185,79.148,79.164,193599999.0
2005-01-11 15:17:00,79.164,79.199,79.164,79.18,192499996.0
2005-01-11 15:18:00,79.178,79.192,79.165,79.181,196900001.0
2005-01-11 15:19:00,79.169,79.206,79.168,79.195,283700005.0
2005-01-11 15:20:00,79.184,79.206,79.169,79.196,232899997.0
2005-01-11 15:21:00,79.17,79.218,79.163,79.206,218999997.0
2005-01-11 15:22:00,79.19,79.221,79.178,79.212,237299999.0
2005-01-11 15:23:00,79.219,79.228,79.199,79.202,162399999.0
2005-01-11 15:24:00,79.202,79.22,79.19,79.22,184299999.0
2005-01-11 15:25:00,79.222,79.23,79.203,79.216,145000000.0
2005-01-11 15:26:00,79.212,79.245,79.212,79.245,218800001.0
2005-01-11 15:27:00,79.234,79.253,79.206,79.227,273499998.0
2005-01-11 15:28:00,79.243,79.258,79.233,79.235,117800001.0
2005-01-11 15:29:00,79.269,79.269,79.238,79.257,182499998.0
2005-01-11 15:30:00,79.237,79.27,79.237,79.27,190499998.0
2005-01-11 15:31:00,79.262,79.273,79.247,79.254,217900001.0
2005-01-11 15:32:00,79.22,79.264,79.202,79.255,242999998.0
2005-01-11 15:33:00,79.271,79.271,79.219,79.219,137499999.0
2005-01-11 15:34:00,79.228,79.241,79.21,79.216,159600001.0
2005-01-11 15:35:00,79.223,79.239,79.208,79.217,262500001.0
2005-01-11 15:36:00,79.21,79.238,79.207,79.221,138700000.0
2005-01-11 15:37:00,79.233,79.233,79.195,79.195,224799997.0
2005-01-11 15:38:00,79.194,79.222,79.185,79.222,208800001.0
2005-01-11 15:39:00,79.202,79.227,79.193,79.209,149400000.0
2005-01-11 15:40:00,79.2,79.219,79.144,79.182,295599993.0
2005-01-11 15:41:00,79.17,79.213,79.17,79.213,193200000.0
2005-01-11 15:42:00,79.212,79.24,79.197,79.22,225499998.0
2005-01-11 15:43:00,79.212,79.232,79.194,79.215,256799999.0
2005-01-11 15:44:00,79.209,79.226,79.18,79.199,175599997.0
2005-01-11 15:45:00,79.234,79.236,79.179,79.179,303300001.0
2005-01-11 15:46:00,79.185,79.227,79.185,79.223,215600002.0
2005-01-11 15:47:00,79.196,79.23,79.179,79.23,199800003.0
2005-01-11 15:48:00,79.204,79.236,79.204,79.225,158100000.0
2005-01-11 15:49:00,79.223,79.223,79.188,79.204,219299997.0
2005-01-11 15:50:00,79.198,79.229,79.194,79.229,137100002.0
2005-01-11 15:51:00,79.238,79.238,79.199,79.199,164399999.0
2005-01-11 15:52:00,79.205,79.222,79.194,79.222,197700000.0
2005-01-11 15:53:00,79.231,79.243,79.205,79.205,203699994.0
2005-01-11 15:54:00,79.198,79.219,79.179,79.186,122399998.0
2005-01-11 15:55:00,79.161,79.186,79.159,79.173,233800001.0
2005-01-11 15:56:00,79.161,79.189,79.161,79.187,89199999.0
2005-01-11 15:57:00,79.161,79.212,79.144,79.187,190600004.0
2005-01-11 15:58:00,79.167,79.198,79.16,79.179,146000000.0
2005-01-11 15:59:00,79.17,79.193,79.154,79.172,195700002.0
2005-01-11 16:00:00,79.164,79.193,79.155,79.175,268900000.0
2005-01-11 16:01:00,79.164,79.188,79.15,79.165,168300002.0
2005-01-11 16:02:00,79.173,79.2,79.163,79.163,93200000.0
2005-01-11 16:03:00,79.169,79.193,79.158,79.168,173499998.0
2005-01-11 16:04:00,79.161,79.187,79.146,79.168,194899999.0
2005-01-11 16:05:00,79.153,79.197,79.153,79.187,221200001.0
2005-01-11 16:06:00,79.184,79.21,79.171,79.184,142900000.0
2005-01-11 16:07:00,79.185,79.208,79.164,79.192,111400001.0
2005-01-11 16:08:00,79.194,79.209,79.161,79.172,111799999.0
2005-01-11 16:09:00,79.159,79.196,79.155,79.169,191599998.0
2005-01-11 16:10:00,79.195,79.195,79.16,79.188,187299998.0
2005-01-11 16:11:00,79.168,79.217,79.168,79.209,194799996.0
2005-01-11 16:12:00,79.197,79.235,79.197,79.235,106300001.0
2005-01-11 16:13:00,79.217,79.237,79.209,79.221,219200000.0
2005-01-11 16:14:00,79.201,79.223,79.172,79.189,174599997.0
2005-01-11 16:15:00,79.188,79.228,79.188,79.228,84100000.0
2005-01-11 16:16:00,79.19,79.224,79.19,79.202,131299998.0
2005-01-11 16:17:00,79.229,79.229,79.182,79.201,275400000.0
2005-01-11 16:18:00,79.188,79.205,79.168,79.2,293899997.0
2005-01-11 16:19:00,79.197,79.198,79.165,79.168,227299997.0
2005-01-11 16:20:00,79.155,79.186,79.155,79.176,239599995.0
2005-01-11 16:21:00,79.167,79.167,79.12,79.12,194700004.0
2005-01-11 16:22:00,79.145,79.149,79.113,79.113,256600005.0
2005-01-11 16:23:00,79.113,79.142,79.104,79.136,269799997.0
2005-01-11 16:24:00,79.149,79.182,79.141,79.157,107499999.0
2005-01-11 16:25:00,79.175,79.219,79.175,79.202,283600000.0
2005-01-11 16:26:00,79.219,79.228,79.196,79.196,118300000.0
2005-01-11 16:27:00,79.201,79.201,79.171,79.188,271100000.0
2005-01-11 16:28:00,79.195,79.213,79.176,79.176,241199999.0
2005-01-11 16:29:00,79.149,79.184,79.149,79.178,155600000.0
2005-01-11 16:30:00,79.16,79.176,79.137,79.157,178100000.0
2005-01-11 16:31:00,79.156,79.191,79.154,79.19,175200002.0
2005-01-11 16:32:00,79.194,79.195,79.156,79.156,128600000.0
2005-01-11 16:33:00,79.151,79.205,79.151,79.196,217000003.0
2005-01-11 16:34:00,79.186,79.202,79.166,79.188,75400001.0
2005-01-11 16:35:00,79.197,79.198,79.153,79.159,335000000.0
2005-01-11 16:36:00,79.148,79.165,79.129,79.129,272999998.0
2005-01-11 16:37:00,79.142,79.155,79.125,79.125,215400002.0
2005-01-11 16:38:00,79.145,79.16,79.117,79.128,142600000.0
2005-01-11 16:39:00,79.149,79.157,79.123,79.123,331000001.0
2005-01-11 16:40:00,79.138,79.168,79.126,79.141,231799997.0
2005-01-11 16:41:00,79.165,79.181,79.148,79.164,162299999.0
2005-01-11 16:42:00,79.18,79.185,79.162,79.169,183599999.0
2005-01-11 16:43:00,79.178,79.179,79.15,79.15,121399999.0
2005-01-11 16:44:00,79.151,79.178,79.151,79.176,268400000.0
2005-01-11 16:45:00,79.161,79.197,79.161,79.193,192400000.0
2005-01-11 16:46:00,79.193,79.22,79.178,79.206,211899997.0
2005-01-11 16:47:00,79.19,79.213,79.175,79.179,245699999.0
2005-01-11 16:48:00,79.21,79.21,79.153,79.153,167000001.0
2005-01-11 16:49:00,79.176,79.178,79.15,79.165,122500001.0
2005-01-11 16:50:00,79.181,79.202,79.169,79.172,238300002.0
2005-01-11 16:51:00,79.197,79.205,79.182,79.184,154199999.0
2005-01-11 16:52:00,79.184,79.211,79.175,79.209,208500003.0
2005-01-11 16:53:00,79.178,79.199,79.171,79.199,278199998.0
2005-01-11 16:54:00,79.194,79.216,79.176,79.203,205299995.0
2005-01-11 16:55:00,79.179,79.209,79.177,79.195,197400000.0
2005-01-11 16:56:00,79.191,79.194,79.17,79.186,66300000.0
2005-01-11 16:57:00,79.173,79.193,79.162,79.187,227000001.0
2005-01-11 16:58:00,79.157,79.188,79.153,79.188,241000004.0
2005-01-11 16:59:00,79.173,79.195,79.159,79.177,168600002.0
2005-01-11 17:00:00,79.169,79.189,79.169,79.189,151200001.0
2005-01-11 17:01:00,79.18,79.191,79.138,79.138,234099999.0
2005-01-11 17:02:00,79.135,79.176,79.133,79.176,146900000.0
2005-01-11 17:03:00,79.173,79.192,79.126,79.145,235199999.0
2005-01-11 17:04:00,79.155,79.197,79.141,79.184,200500000.0
2005-01-11 17:05:00,79.177,79.197,79.171,79.182,112200000.0
2005-01-11 17:06:00,79.181,79.196,79.166,79.167,157700000.0
2005-01-11 17:07:00,79.177,79.193,79.162,79.183,247499997.0
2005-01-11 17:08:00,79.194,79.2,79.175,79.181,138900000.0
2005-01-11 17:09:00,79.179,79.189,79.157,79.157,180099999.0
2005-01-11 17:10:00,79.18,79.184,79.16,79.16,216800000.0
2005-01-11 17:11:00,79.158,79.172,79.141,79.155,227999998.0
2005-01-11 17:12:00,79.153,79.188,79.14,79.166,86399998.0
2005-01-11 17:13:00,79.173,79.177,79.147,79.162,161500000.0
2005-01-11 17:14:00,79.144,79.174,79.137,79.171,129599998.0
2005-01-11 17:15:00,79.168,79.218,79.164,79.179,310899998.0
2005-01-11 17:16:00,79.187,79.21,79.187,79.2,113200000.0
2005-01-11 17:17:00,79.202,79.214,79.166,79.181,122300001.0
2005-01-11 17:18:00,79.182,79.205,79.165,79.19,97500000.0
2005-01-11 17:19:00,79.186,79.214,79.165,79.18,132099999.0
2005-01-11 17:20:00,79.172,79.183,79.147,79.147,194800001.0
2005-01-11 17:21:00,79.151,79.185,79.145,79.171,217399997.0
2005-01-11 17:22:00,79.184,79.198,79.166,79.179,182900001.0
2005-01-11 17:23:00,79.163,79.2,79.145,79.2,193099998.0
2005-01-11 17:24:00,79.178,79.193,79.156,79.172,224700004.0
2005-01-11 17:25:00,79.191,79.219,79.179,79.193,280199999.0
2005-01-11 17:26:00,79.19,79.21,79.178,79.183,177599998.0
2005-01-11 17:27:00,79.18,79.2,79.165,79.18,153499999.0
2005-01-11 17:28:00,79.158,79.188,79.158,79.188,165899999.0
2005-01-11 17:29:00,79.183,79.183,79.146,79.16,300500001.0
2005-01-11 17:30:00,79.167,79.174,79.142,79.151,240500000.0
2005-01-11 17:31:00,79.151,79.179,79.139,79.157,140699999.0
2005-01-11 17:32:00,79.156,79.156,79.126,79.139,148500003.0
2005-01-11 17:33:00,79.134,79.171,79.134,79.161,198700000.0
2005-01-11 17:34:00,79.159,79.182,79.158,79.18,209600002.0
2005-01-11 17:35:00,79.175,79.185,79.15,79.164,242600002.0
2005-01-11 17:36:00,79.142,79.16,79.137,79.16,169500002.0
2005-01-11 17:37:00,79.18,79.193,79.166,79.175,175800005.0
2005-01-11 17:38:00,79.172,79.195,79.16,79.165,193700002.0
2005-01-11 17:39:00,79.163,79.188,79.146,79.188,83500000.0
2005-01-11 17:40:00,79.193,79.204,79.174,79.182,305100002.0
2005-01-11 17:41:00,79.183,79.202,79.147,79.161,219199996.0
2005-01-11 17:42:00,79.177,79.229,79.177,79.229,223400000.0
2005-01-11 17:43:00,79.221,79.232,79.202,79.225,201599997.0
2005-01-11 17:44:00,79.216,79.247,79.203,79.247,235499998.0
2005-01-11 17:45:00,79.242,79.261,79.223,79.24,224599998.0
2005-01-11 17:46:00,79.26,79.286,79.255,79.263,79100000.0
2005-01-11 17:47:00,79.251,79.292,79.251,79.292,170500002.0
2005-01-11 17:48:00,79.267,79.301,79.267,79.286,190699998.0
2005-01-11 17:49:00,79.29,79.29,79.234,79.234,167300001.0
2005-01-11 17:50:00,79.27,79.288,79.265,79.281,185699999.0
2005-01-11 17:51:00,79.275,79.283,79.254,79.257,354900002.0
2005-01-11 17:52:00,79.263,79.279,79.241,79.249,155800002.0
2005-01-11 17:53:00,79.217,79.231,79.193,79.214,204700003.0
2005-01-11 17:54:00,79.208,79.222,79.194,79.213,187000000.0
2005-01-11 17:55:00,79.199,79.223,79.188,79.206,184300001.0
2005-01-11 17:56:00,79.2,79.211,79.187,79.203,335700001.0
2005-01-11 17:57:00,79.207,79.225,79.182,79.187,156800000.0
2005-01-11 17:58:00,79.181,79.205,79.169,79.187,202600002.0
2005-01-11 17:59:00,79.185,79.237,79.185,79.227,202300001.0
2005-01-11 18:00:00,79.169,79.218,79.167,79.177,183300000.0
2005-01-11 18:01:00,79.177,79.198,79.158,79.162,1123199998.0
2005-01-11 18:02:00,79.173,79.183,79.143,79.16,1992999999.0
2005-01-11 18:03:00,78.86,78.94,78.85,78.91,1821599999.0
2005-01-11 18:04:00,79.174,79.194,79.153,79.17,1821599999.0
2005-01-11 18:05:00,79.181,79.231,79.169,79.185,1974400001.0
2005-01-11 18:06:00,79.196,79.215,79.171,79.203,1594599989.0
2005-01-11 18:07:00,78.91,78.94,78.91,78.94,1813600012.0
2005-01-11 18:08:00,78.94,78.95,78.87,78.9,1813600012.0
2005-01-11 18:09:00,79.216,79.239,79.2,79.216,1813600012.0
2005-01-11 18:10:00,79.2,79.229,79.198,79.222,1538199992.0
2005-01-11 18:11:00,79.216,79.246,79.191,79.246,1068299997.0
2005-01-11 18:12:00,79.209,79.236,79.203,79.208,1417299988.0
2005-01-11 18:13:00,79.202,79.237,79.202,79.225,1535499991.0
2005-01-11 18:14:00,79.207,79.247,79.205,79.237,1620799996.0
2005-01-11 18:15:00,79.201,79.234,79.201,79.212,2136299996.0
2005-01-11 18:16:00,78.92,78.93,78.88,78.92,596899996.0
2005-01-11 18:17:00,79.189,79.208,79.177,79.193,596899996.0
2005-01-11 18:18:00,79.21,79.235,79.196,79.209,1074099993.0
2005-01-11 18:19:00,79.195,79.228,79.194,79.208,1743100000.0
2005-01-11 18:20:00,79.227,79.255,79.213,79.239,1451999998.0
2005-01-11 18:21:00,79.221,79.242,79.208,79.22,1604799994.0
2005-01-11 18:22:00,79.246,79.246,79.182,79.223,1668099996.0
2005-01-11 18:23:00,78.86,78.89,78.84,78.88,1776899994.0
2005-01-11 18:24:00,79.25,79.268,79.21,79.218,1776899994.0
2005-01-11 18:25:00,78.84,78.87,78.83,78.87,1360100002.0
2005-01-11 18:26:00,79.207,79.249,79.207,79.228,1360100002.0
2005-01-11 18:27:00,79.227,79.251,79.205,79.215,1204300001.0
2005-01-11 18:28:00,79.217,79.235,79.2,79.215,1254199992.0
2005-01-11 18:29:00,79.214,79.235,79.189,79.235,1326499998.0
2005-01-11 18:30:00,79.227,79.231,79.19,79.19,647899994.0
2005-01-11 18:31:00,79.208,79.221,79.183,79.183,1139099998.0
2005-01-11 18:32:00,79.191,79.221,79.168,79.2,1909299995.0
2005-01-11 18:33:00,79.182,79.23,79.17,79.209,1835799998.0
2005-01-11 18:34:00,79.198,79.215,79.145,79.162,1500699999.0
2005-01-11 18:35:00,79.136,79.157,79.111,79.123,1543899998.0
2005-01-11 18:36:00,79.089,79.16,79.062,79.071,1506800004.0
2005-01-11 18:37:00,79.035,79.052,78.998,79.017,1069399996.0
2005-01-11 18:38:00,79.036,79.046,78.994,79.02,788399999.0
2005-01-11 18:39:00,79.052,79.076,79.025,79.041,265800005.0
2005-01-11 18:40:00,79.051,79.098,79.009,79.03,832400000.0
2005-01-11 18:41:00,79.095,79.095,78.997,78.997,726999998.0
2005-01-11 18:42:00,78.978,79.034,78.978,79.03,777799998.0
2005-01-11 18:43:00,79.022,79.048,79.007,79.031,1590299997.0
2005-01-11 18:44:00,79.056,79.057,78.996,79.019,696799998.0
2005-01-11 18:45:00,79.06,79.071,79.027,79.03,1023100008.0
2005-01-11 18:46:00,79.044,79.047,78.994,79.016,893999995.0
2005-01-11 18:47:00,79.012,79.038,78.991,79.008,532100002.0
2005-01-11 18:48:00,79.01,79.073,78.974,78.976,752399998.0
2005-01-11 18:49:00,78.948,79.002,78.948,78.951,835200008.0
2005-01-11 18:50:00,78.954,78.981,78.935,78.95,834599997.0
2005-01-11 18:51:00,78.954,78.967,78.917,78.94,468800000.0
2005-01-11 18:52:00,78.926,78.947,78.877,78.909,851500001.0
2005-01-11 18:53:00,78.9,78.939,78.878,78.878,1032900000.0
2005-01-11 18:54:00,78.883,78.965,78.883,78.947,960299999.0
2005-01-11 18:55:00,78.947,78.977,78.937,78.95,1028499999.0
2005-01-11 18:56:00,78.955,78.985,78.912,78.94,651499999.0
2005-01-11 18:57:00,78.919,78.949,78.914,78.932,433399999.0
2005-01-11 18:58:00,78.898,78.921,78.877,78.888,1192399995.0
2005-01-11 18:59:00,78.911,78.96,78.906,78.915,827799998.0
2005-01-11 19:00:00,78.895,78.912,78.863,78.871,674999999.0
2005-01-11 19:01:00,78.867,78.877,78.819,78.833,585600000.0
2005-01-11 19:02:00,78.828,78.887,78.827,78.887,263299995.0
2005-01-11 19:03:00,78.869,78.935,78.847,78.915,706299994.0
2005-01-11 19:04:00,78.92,78.951,78.905,78.911,520799997.0
2005-01-11 19:05:00,78.905,78.91,78.867,78.875,485799999.0
2005-01-11 19:06:00,78.887,78.912,78.878,78.878,573199999.0
2005-01-11 19:07:00,78.912,78.92,78.866,78.866,860399998.0
2005-01-11 19:08:00,78.859,78.882,78.842,78.86,1003999995.0
2005-01-11 19:09:00,78.85,78.876,78.835,78.85,671999999.0
2005-01-11 19:10:00,78.868,78.903,78.867,78.903,686399995.0
2005-01-11 19:11:00,78.894,78.921,78.894,78.916,256800001.0
2005-01-11 19:12:00,78.914,78.924,78.885,78.905,353700000.0
2005-01-11 19:13:00,78.897,78.911,78.864,78.864,406699997.0
2005-01-11 19:14:00,78.862,78.888,78.854,78.882,462599996.0
2005-01-11 19:15:00,78.869,78.897,78.856,78.873,753500000.0
2005-01-11 19:16:00,78.854,78.88,78.84,78.88,292599998.0
2005-01-11 19:17:00,78.885,78.891,78.846,78.86,657799998.0
2005-01-11 19:18:00,78.843,78.863,78.794,78.807,502799996.0
2005-01-11 19:19:00,78.815,78.864,78.802,78.864,514300000.0
2005-01-11 19:20:00,78.878,78.878,78.834,78.835,404100003.0
2005-01-11 19:21:00,78.852,78.861,78.817,78.83,290500000.0
2005-01-11 19:22:00,78.822,78.86,78.769,78.805,309700000.0
2005-01-11 19:23:00,78.853,78.862,78.806,78.806,1472200002.0
2005-01-11 19:24:00,78.803,78.826,78.778,78.805,568099996.0
2005-01-11 19:25:00,78.849,78.861,78.828,78.83,922800001.0
2005-01-11 19:26:00,78.852,78.86,78.825,78.838,1221999992.0
2005-01-11 19:27:00,78.837,78.871,78.837,78.855,1160999989.0
2005-01-11 19:28:00,78.826,78.858,78.804,78.85,651199995.0
2005-01-11 19:29:00,78.848,78.852,78.802,78.832,660599993.0
2005-01-11 19:30:00,78.84,78.85,78.808,78.827,789199995.0
2005-01-11 19:31:00,78.813,78.842,78.8,78.81,488100001.0
2005-01-11 19:32:00,78.807,78.832,78.792,78.792,725400002.0
2005-01-11 19:33:00,78.81,78.814,78.779,78.798,499600002.0
2005-01-11 19:34:00,78.791,78.819,78.78,78.804,897199998.0
2005-01-11 19:35:00,78.787,78.808,78.758,78.79,855500003.0
2005-01-11 19:36:00,78.792,78.792,78.762,78.764,625599997.0
2005-01-11 19:37:00,78.759,78.786,78.759,78.772,261600003.0
2005-01-11 19:38:00,78.775,78.782,78.739,78.744,1086299997.0
2005-01-11 19:39:00,78.718,78.762,78.713,78.727,807699996.0
2005-01-11 19:40:00,78.715,78.726,78.68,78.694,827799994.0
2005-01-11 19:41:00,78.723,78.723,78.639,78.67,724199997.0
2005-01-11 19:42:00,78.667,78.718,78.657,78.7,452299999.0
2005-01-11 19:43:00,78.669,78.692,78.659,78.682,389299998.0
2005-01-11 19:44:00,78.675,78.718,78.663,78.665,457300000.0
2005-01-11 19:45:00,78.655,78.7,78.655,78.7,458199999.0
2005-01-11 19:46:00,78.65,78.701,78.65,78.67,452300002.0
2005-01-11 19:47:00,78.645,78.679,78.645,78.658,287100001.0
2005-01-11 19:48:00,78.665,78.683,78.638,78.683,824299998.0
2005-01-11 19:49:00,78.656,78.681,78.634,78.653,628099991.0
2005-01-11 19:50:00,78.668,78.694,78.642,78.676,426099995.0
2005-01-11 19:51:00,78.697,78.733,78.686,78.705,365699997.0
2005-01-11 19:52:00,78.699,78.731,78.685,78.715,391900001.0
2005-01-11 19:53:00,78.73,78.734,78.699,78.716,658200005.0
2005-01-11 19:54:00,78.709,78.738,78.693,78.713,775199996.0
2005-01-11 19:55:00,78.692,78.712,78.669,78.692,262300003.0
2005-01-11 19:56:00,78.659,78.7,78.659,78.687,405400001.0
2005-01-11 19:57:00,78.683,78.711,78.676,78.703,502999998.0
2005-01-11 19:58:00,78.69,78.729,78.686,78.699,909299986.0
2005-01-11 19:59:00,78.717,78.742,78.703,78.722,650900004.0
2005-01-11 20:00:00,78.721,78.76,78.713,78.713,359500003.0
2005-01-11 20:01:00,78.727,78.735,78.673,78.701,552800001.0
2005-01-11 20:02:00,78.749,78.77,78.738,78.763,673300001.0
2005-01-11 20:03:00,78.75,78.773,78.739,78.751,355399999.0
2005-01-11 20:04:00,78.763,78.766,78.711,78.743,208999998.0
2005-01-11 20:05:00,78.744,78.757,78.707,78.731,688799999.0
2005-01-11 20:06:00,78.722,78.752,78.722,78.745,963600009.0
2005-01-11 20:07:00,78.726,78.757,78.724,78.745,694099999.0
2005-01-11 20:08:00,78.725,78.753,78.717,78.732,361300004.0
2005-01-11 20:09:00,78.71,78.73,78.696,78.713,538100004.0
2005-01-11 20:10:00,78.695,78.727,78.689,78.705,868699995.0
2005-01-11 20:11:00,78.702,78.73,78.694,78.715,818800001.0
2005-01-11 20:12:00,78.675,78.727,78.666,78.713,1609499990.0
2005-01-11 20:13:00,78.719,78.728,78.682,78.688,510400002.0
2005-01-11 20:14:00,78.696,78.714,78.672,78.708,645799999.0
2005-01-11 20:15:00,78.725,78.729,78.699,78.717,791799998.0
2005-01-11 20:16:00,78.708,78.732,78.689,78.706,689799998.0
2005-01-11 20:17:00,78.71,78.729,78.692,78.708,436699999.0
2005-01-11 20:18:00,78.697,78.722,78.685,78.712,141800000.0
2005-01-11 20:19:00,78.693,78.71,78.651,78.651,301199996.0
2005-01-11 20:20:00,78.667,78.682,78.652,78.667,789699994.0
2005-01-11 20:21:00,78.658,78.694,78.655,78.682,495600002.0
2005-01-11 20:22:00,78.68,78.722,78.651,78.651,609800002.0
2005-01-11 20:23:00,78.691,78.704,78.668,78.691,561499993.0
2005-01-11 20:24:00,78.688,78.702,78.675,78.684,455899998.0
2005-01-11 20:25:00,78.698,78.698,78.651,78.651,543900002.0
2005-01-11 20:26:00,78.675,78.699,78.669,78.676,559199997.0
2005-01-11 20:27:00,78.692,78.696,78.663,78.664,317100000.0
2005-01-11 20:28:00,78.651,78.681,78.639,78.677,1046499995.0
2005-01-11 20:29:00,78.686,78.694,78.658,78.665,1617699998.0
2005-01-11 20:30:00,78.691,78.7,78.657,78.659,1418400001.0
2005-01-11 20:31:00,78.685,78.704,78.676,78.69,1062899995.0
2005-01-11 20:32:00,78.702,78.713,78.67,78.67,924399995.0
2005-01-11 20:33:00,78.669,78.695,78.657,78.686,638899997.0
2005-01-11 20:34:00,78.702,78.709,78.673,78.68,396499995.0
2005-01-11 20:35:00,78.706,78.731,78.692,78.71,462999997.0
2005-01-11 20:36:00,78.724,78.745,78.69,78.729,557000001.0
2005-01-11 20:37:00,78.679,78.718,78.674,78.69,589699997.0
2005-01-11 20:38:00,78.72,78.738,78.705,78.705,934900002.0
2005-01-11 20:39:00,78.714,78.725,78.693,78.694,608800003.0
2005-01-11 20:40:00,78.729,78.729,78.694,78.698,1399099991.0
2005-01-11 20:41:00,78.692,78.731,78.692,78.71,1160299998.0
2005-01-11 20:42:00,78.707,78.717,78.686,78.703,1091399995.0
2005-01-11 20:43:00,78.688,78.718,78.688,78.708,872500006.0
2005-01-11 20:44:00,78.709,78.719,78.679,78.692,756300002.0
2005-01-11 20:45:00,78.724,78.737,78.694,78.713,639999999.0
2005-01-11 20:46:00,78.707,78.712,78.675,78.678,661899997.0
2005-01-11 20:47:00,78.679,78.694,78.663,78.678,1073200000.0
2005-01-11 20:48:00,78.647,78.677,78.628,78.638,602600000.0
2005-01-11 20:49:00,78.65,78.679,78.64,78.679,593199998.0
2005-01-11 20:50:00,78.678,78.684,78.64,78.673,1094599992.0
2005-01-11 20:51:00,78.649,78.684,78.624,78.682,522800000.0
2005-01-11 20:52:00,78.669,78.687,78.653,78.662,244299997.0
2005-01-11 20:53:00,78.667,78.7,78.653,78.672,1226599993.0
2005-01-11 20:54:00,78.642,78.692,78.642,78.677,405500002.0
2005-01-11 20:55:00,78.676,78.72,78.666,78.694,1289799998.0
2005-01-11 20:56:00,78.668,78.722,78.668,78.705,638200001.0
2005-01-11 20:57:00,78.714,78.718,78.685,78.689,765900001.0
2005-01-11 20:58:00,78.68,78.728,78.68,78.698,1226399997.0
2005-01-11 20:59:00,78.699,78.702,78.652,78.675,939199998.0
2005-01-11 21:00:00,78.697,78.72,78.684,78.695,1297899997.0
2005-01-11 21:01:00,78.703,78.741,78.68,78.728,1029899996.0
2005-01-11 21:02:00,78.713,78.746,78.702,78.711,474800000.0
2005-01-11 21:03:00,78.735,78.743,78.71,78.717,333899997.0
2005-01-11 21:04:00,78.731,78.744,78.683,78.683,390899998.0
2005-01-11 21:05:00,78.714,78.736,78.685,78.715,723399992.0
2005-01-11 21:06:00,78.703,78.741,78.693,78.711,649300001.0
2005-01-11 21:07:00,78.709,78.718,78.677,78.702,758000003.0
2005-01-11 21:08:00,78.697,78.729,78.688,78.729,785599994.0
2005-01-11 21:09:00,78.726,78.734,78.704,78.711,315599995.0
2005-01-11 21:10:00,78.715,78.721,78.671,78.692,600099996.0
2005-01-11 21:11:00,78.7,78.707,78.668,78.673,537099994.0
2005-01-11 21:12:00,78.704,78.726,78.687,78.723,297300001.0
2005-01-11 21:13:00,78.697,78.727,78.689,78.699,421600003.0
2005-01-11 21:14:00,78.7,78.726,78.69,78.698,740199998.0
2005-01-11 21:15:00,78.704,78.728,78.684,78.702,993399993.0
2005-01-11 21:16:00,78.695,78.733,78.677,78.696,930299991.0
2005-01-11 21:17:00,78.691,78.691,78.64,78.64,862100001.0
2005-01-11 21:18:00,78.66,78.681,78.642,78.663,606399996.0
2005-01-11 21:19:00,78.684,78.7,78.656,78.669,795099998.0
2005-01-11 21:20:00,78.67,78.69,78.655,78.689,1483400007.0
2005-01-11 21:21:00,78.692,78.699,78.645,78.648,949899996.0
2005-01-11 21:22:00,78.684,78.691,78.656,78.663,812699994.0
2005-01-11 21:23:00,78.703,78.715,78.673,78.678,798199998.0
2005-01-11 21:24:00,78.69,78.69,78.658,78.664,825099998.0
2005-01-11 21:25:00,78.646,78.677,78.634,78.645,1054999999.0
2005-01-11 21:26:00,78.638,78.69,78.629,78.666,371199997.0
2005-01-11 21:27:00,78.683,78.702,78.658,78.696,463699998.0
2005-01-11 21:28:00,78.689,78.693,78.642,78.672,341300002.0
2005-01-11 21:29:00,78.662,78.686,78.629,78.634,620599995.0
2005-01-11 21:30:00,78.677,78.703,78.667,78.669,357099999.0
2005-01-11 21:31:00,78.708,78.708,78.672,78.683,299799996.0
2005-01-11 21:32:00,78.662,78.685,78.637,78.647,339999999.0
2005-01-11 21:33:00,78.667,78.698,78.657,78.676,432199998.0
2005-01-11 21:34:00,78.701,78.701,78.665,78.673,193499998.0
2005-01-11 21:35:00,78.68,78.699,78.666,78.692,434299999.0
2005-01-11 21:36:00,78.674,78.683,78.649,78.649,401299996.0
2005-01-11 21:37:00,78.671,78.676,78.638,78.638,552699999.0
2005-01-11 21:38:00,78.656,78.678,78.64,78.675,261199996.0
2005-01-11 21:39:00,78.678,78.696,78.658,78.658,256999999.0
2005-01-11 21:40:00,78.642,78.69,78.623,78.64,525900000.0
2005-01-11 21:41:00,78.677,78.677,78.634,78.652,395300002.0
2005-01-11 21:42:00,78.647,78.666,78.629,78.64,385700004.0
2005-01-11 21:43:00,78.646,78.646,78.592,78.615,457899996.0
2005-01-11 21:44:00,78.613,78.646,78.612,78.635,1049800005.0
2005-01-11 21:45:00,78.615,78.638,78.602,78.612,438599999.0
2005-01-11 21:46:00,78.61,78.63,78.598,78.612,244499997.0
2005-01-11 21:47:00,78.593,78.641,78.593,78.641,434699997.0
2005-01-11 21:48:00,78.62,78.637,78.605,78.622,618500002.0
2005-01-11 21:49:00,78.658,78.659,78.613,78.623,279900000.0
2005-01-11 21:50:00,78.647,78.658,78.63,78.637,125099999.0
2005-01-11 21:51:00,78.639,78.658,78.63,78.654,343699998.0
2005-01-11 21:52:00,78.642,78.669,78.642,78.654,167000001.0
2005-01-11 21:53:00,78.652,78.683,78.634,78.666,447099996.0
2005-01-11 21:54:00,78.639,78.679,78.639,78.664,287099996.0
2005-01-11 21:55:00,78.633,78.65,78.595,78.595,136300000.0
2005-01-11 21:56:00,78.631,78.676,78.621,78.651,310099999.0
2005-01-11 21:57:00,78.668,78.68,78.638,78.653,186400001.0
2005-01-11 21:58:00,78.652,78.687,78.652,78.675,213500005.0
2005-01-11 21:59:00,78.66,78.682,78.642,78.652,518699997.0
2005-01-11 22:00:00,78.653,78.666,78.632,78.632,658199999.0
2005-01-11 22:01:00,78.643,78.666,78.62,78.634,802499997.0
2005-01-11 22:02:00,78.641,78.678,78.627,78.669,760599994.0
2005-01-11 22:03:00,78.663,78.686,78.635,78.659,370499997.0
2005-01-11 22:04:00,78.668,78.672,78.64,78.647,653999997.0
2005-01-11 22:05:00,78.673,78.682,78.661,78.665,186000000.0
2005-01-11 22:06:00,78.683,78.704,78.67,78.676,167300002.0
2005-01-11 22:07:00,78.67,78.689,78.643,78.666,258200002.0
2005-01-11 22:08:00,78.658,78.705,78.641,78.705,143099998.0
2005-01-11 22:09:00,78.7,78.726,78.697,78.717,196499997.0
2005-01-11 22:10:00,78.714,78.714,78.68,78.687,207899999.0
2005-01-11 22:11:00,78.705,78.725,78.691,78.701,351699999.0
2005-01-11 22:12:00,78.7,78.724,78.685,78.691,444299999.0
2005-01-11 22:13:00,78.698,78.748,78.698,78.734,455299996.0
2005-01-11 22:14:00,78.73,78.738,78.699,78.706,312699999.0
2005-01-11 22:15:00,78.702,78.731,78.695,78.724,246500002.0
2005-01-11 22:16:00,78.687,78.713,78.664,78.669,356400000.0
2005-01-11 22:17:00,78.72,78.742,78.702,78.702,235900004.0
2005-01-11 22:18:00,78.709,78.788,78.709,78.761,496799995.0
2005-01-11 22:19:00,78.757,78.785,78.742,78.751,370199997.0
2005-01-11 22:20:00,78.742,78.783,78.735,78.783,197100003.0
2005-01-11 22:21:00,78.782,78.789,78.731,78.731,300199999.0
2005-01-11 22:22:00,78.776,78.776,78.744,78.744,346100002.0
2005-01-11 22:23:00,78.753,78.776,78.751,78.757,436800000.0
2005-01-11 22:24:00,78.745,78.774,78.734,78.753,184700001.0
2005-01-11 22:25:00,78.755,78.755,78.72,78.733,159599998.0
2005-01-11 22:26:00,78.712,78.73,78.708,78.723,164299995.0
2005-01-11 22:27:00,78.75,78.76,78.719,78.73,765000003.0
2005-01-11 22:28:00,78.718,78.764,78.717,78.764,303499996.0
2005-01-11 22:29:00,78.73,78.752,78.688,78.72,267199996.0
2005-01-11 22:30:00,78.706,78.733,78.698,78.726,176499998.0
2005-01-11 22:31:00,78.721,78.739,78.684,78.73,614899997.0
2005-01-11 22:32:00,78.716,78.739,78.707,78.737,326799999.0
2005-01-11 22:33:00,78.722,78.764,78.707,78.718,765199998.0
2005-01-11 22:34:00,78.691,78.757,78.691,78.757,429300003.0
2005-01-11 22:35:00,78.745,78.752,78.724,78.735,219699998.0
2005-01-11 22:36:00,78.714,78.743,78.712,78.743,409599997.0
2005-01-11 22:37:00,78.725,78.743,78.697,78.708,285000000.0
2005-01-11 22:38:00,78.734,78.746,78.704,78.731,108700000.0
2005-01-11 22:39:00,78.741,78.741,78.702,78.703,254999999.0
2005-01-11 22:40:00,78.7,78.731,78.695,78.725,299299999.0
2005-01-11 22:41:00,78.702,78.739,78.689,78.689,287899997.0
2005-01-11 22:42:00,78.713,78.743,78.694,78.709,171600000.0
2005-01-11 22:43:00,78.73,78.75,78.713,78.736,328600001.0
2005-01-11 22:44:00,78.731,78.761,78.717,78.74,289800002.0
2005-01-11 22:45:00,78.728,78.761,78.702,78.738,555099996.0
2005-01-11 22:46:00,78.734,78.74,78.673,78.673,239500000.0
2005-01-11 22:47:00,78.729,78.732,78.687,78.687,400599998.0
2005-01-11 22:48:00,78.71,78.741,78.704,78.725,253600004.0
2005-01-11 22:49:00,78.728,78.73,78.684,78.705,239000001.0
2005-01-11 22:50:00,78.715,78.767,78.705,78.767,215999996.0
2005-01-11 22:51:00,78.77,78.772,78.717,78.737,306500000.0
2005-01-11 22:52:00,78.723,78.78,78.711,78.743,209099999.0
2005-01-11 22:53:00,78.742,78.76,78.711,78.749,498900002.0
2005-01-11 22:54:00,78.768,78.78,78.747,78.747,292900002.0
2005-01-11 22:55:00,78.74,78.768,78.731,78.752,362899997.0
2005-01-11 22:56:00,78.741,78.776,78.738,78.762,245600000.0
2005-01-11 22:57:00,78.733,78.764,78.715,78.75,351399997.0
2005-01-11 22:58:00,78.743,78.774,78.734,78.766,128699999.0
2005-01-11 22:59:00,78.744,78.76,78.67,78.67,520599998.0
2005-01-11 23:00:00,78.772,78.799,78.765,78.777,269099996.0
2005-01-11 23:01:00,78.8,78.8,78.718,78.772,181700000.0
2005-01-11 23:02:00,78.807,78.811,78.778,78.778,144700000.0
2005-01-11 23:03:00,78.763,78.784,78.747,78.768,236600001.0
2005-01-11 23:04:00,78.746,78.781,78.745,78.775,167600001.0
2005-01-11 23:05:00,78.759,78.78,78.741,78.758,156599999.0
2005-01-11 23:06:00,78.748,78.785,78.745,78.775,241199999.0
2005-01-11 23:07:00,78.798,78.798,78.74,78.744,212400003.0
2005-01-11 23:08:00,78.759,78.764,78.738,78.743,187799997.0
2005-01-11 23:09:00,78.764,78.778,78.729,78.755,171400000.0
2005-01-11 23:10:00,78.789,78.795,78.763,78.763,263999999.0
2005-01-11 23:11:00,78.781,78.796,78.735,78.748,99500000.0
2005-01-11 23:12:00,78.751,78.785,78.749,78.785,176500002.0
2005-01-11 23:13:00,78.773,78.797,78.761,78.772,221400002.0
2005-01-11 23:14:00,78.75,78.773,78.744,78.757,252799998.0
2005-01-11 23:15:00,78.783,78.784,78.739,78.739,203700001.0
2005-01-11 23:16:00,78.755,78.798,78.754,78.798,152000001.0
2005-01-11 23:17:00,78.749,78.778,78.746,78.765,205199997.0
2005-01-11 23:18:00,78.727,78.788,78.727,78.774,203500001.0
2005-01-11 23:19:00,78.769,78.776,78.743,78.76,172600001.0
2005-01-11 23:20:00,78.77,78.785,78.742,78.779,195500001.0
2005-01-11 23:21:00,78.742,78.764,78.731,78.741,91700000.0
2005-01-11 23:22:00,78.749,78.769,78.732,78.749,268899998.0
2005-01-11 23:23:00,78.763,78.765,78.719,78.719,230399999.0
2005-01-11 23:24:00,78.721,78.765,78.713,78.765,239800000.0
2005-01-11 23:25:00,78.75,78.761,78.728,78.736,175799997.0
2005-01-11 23:26:00,78.738,78.761,78.71,78.73,158800002.0
2005-01-11 23:27:00,78.71,78.735,78.695,78.697,172599999.0
2005-01-11 23:28:00,78.693,78.693,78.653,78.653,235200001.0
2005-01-11 23:29:00,78.656,78.691,78.656,78.685,152200001.0
2005-01-11 23:30:00,78.664,78.688,78.663,78.663,109200000.0
2005-01-11 23:31:00,78.669,78.691,78.647,78.682,305700004.0
2005-01-11 23:32:00,78.678,78.697,78.663,78.684,186900004.0
2005-01-11 23:33:00,78.682,78.685,78.662,78.666,152999999.0
2005-01-11 23:34:00,78.664,78.694,78.662,78.679,308099998.0
2005-01-11 23:35:00,78.668,78.702,78.666,78.678,220899995.0
2005-01-11 23:36:00,78.676,78.698,78.66,78.679,304099997.0
2005-01-11 23:37:00,78.693,78.693,78.644,78.668,293699993.0
2005-01-11 23:38:00,78.681,78.709,78.681,78.7,253399995.0
2005-01-11 23:39:00,78.707,78.72,78.659,78.709,244999997.0
2005-01-11 23:40:00,78.677,78.713,78.669,78.713,275799999.0
2005-01-11 23:41:00,78.719,78.719,78.653,78.653,271199997.0
2005-01-11 23:42:00,78.681,78.715,78.669,78.696,166500002.0
2005-01-11 23:43:00,78.683,78.729,78.683,78.707,189799999.0
2005-01-11 23:44:00,78.709,78.73,78.698,78.71,145700000.0
2005-01-11 23:45:00,78.69,78.718,78.686,78.718,169999998.0
2005-01-11 23:46:00,78.718,78.73,78.691,78.691,234000001.0
2005-01-11 23:47:00,78.697,78.707,78.679,78.687,109000000.0
2005-01-11 23:48:00,78.683,78.696,78.628,78.696,204499997.0
2005-01-11 23:49:00,78.668,78.695,78.654,78.675,199599996.0
2005-01-11 23:50:00,78.665,78.707,78.665,78.684,193400000.0
2005-01-11 23:51:00,78.671,78.686,78.646,78.676,211099996.0
2005-01-11 23:52:00,78.681,78.688,78.646,78.669,98000002.0
2005-01-11 23:53:00,78.666,78.697,78.654,78.697,125000000.0
2005-01-11 23:54:00,78.658,78.705,78.658,78.703,231999999.0
2005-01-11 23:55:00,78.697,78.715,78.668,78.678,182600001.0
2005-01-11 23:56:00,78.685,78.702,78.677,78.686,164700001.0
2005-01-11 23:57:00,78.685,78.693,78.661,78.682,282800005.0
2005-01-11 23:58:00,78.669,78.683,78.655,78.655,191599999.0
2005-01-11 23:59:00,78.667,78.671,78.637,78.645,249200001.0
2005-01-12 00:00:00,78.67,78.672,78.647,78.655,126400000.0
2005-01-12 00:01:00,78.661,78.661,78.626,78.635,274399999.0
2005-01-12 00:02:00,78.64,78.654,78.622,78.649,142199999.0
2005-01-12 00:03:00,78.613,78.651,78.613,78.618,238299999.0
2005-01-12 00:04:00,78.635,78.659,78.626,78.644,223000001.0
2005-01-12 00:05:00,78.657,78.659,78.616,78.616,113800001.0
2005-01-12 00:06:00,78.655,78.717,78.643,78.656,202599999.0
2005-01-12 00:07:00,78.643,78.654,78.623,78.626,200199996.0
2005-01-12 00:08:00,78.61,78.642,78.61,78.639,171199999.0
2005-01-12 00:09:00,78.624,78.658,78.623,78.64,169699997.0
2005-01-12 00:10:00,78.638,78.656,78.615,78.642,191699997.0
2005-01-12 00:11:00,78.639,78.666,78.638,78.661,145300000.0
2005-01-12 00:12:00,78.662,78.669,78.645,78.649,137900001.0
2005-01-12 00:13:00,78.66,78.694,78.657,78.665,298999999.0
2005-01-12 00:14:00,78.68,78.738,78.668,78.684,196499999.0
2005-01-12 00:15:00,78.655,78.692,78.655,78.692,260799999.0
2005-01-12 00:16:00,78.698,78.73,78.683,78.708,144500001.0
2005-01-12 00:17:00,78.749,78.777,78.688,78.694,171300000.0
2005-01-12 00:18:00,78.703,78.743,78.681,78.721,300999996.0
2005-01-12 00:19:00,78.709,78.733,78.698,78.705,170300002.0
2005-01-12 00:20:00,78.706,78.729,78.698,78.722,195899999.0
2005-01-12 00:21:00,78.71,78.732,78.694,78.703,160999999.0
2005-01-12 00:22:00,78.692,78.721,78.689,78.699,371600005.0
2005-01-12 00:23:00,78.677,78.696,78.672,78.685,305200004.0
2005-01-12 00:24:00,78.667,78.688,78.667,78.688,190400002.0
2005-01-12 00:25:00,78.652,78.679,78.652,78.678,134899997.0
2005-01-12 00:26:00,78.658,78.688,78.656,78.677,265599996.0
2005-01-12 00:27:00,78.68,78.696,78.661,78.681,151800000.0
2005-01-12 00:28:00,78.645,78.672,78.641,78.659,193600000.0
2005-01-12 00:29:00,78.637,78.668,78.635,78.651,187900002.0
2005-01-12 00:30:00,78.654,78.694,78.654,78.686,194299999.0
2005-01-12 00:31:00,78.675,78.702,78.674,78.699,160299999.0
2005-01-12 00:32:00,78.702,78.715,78.676,78.676,159100001.0
2005-01-12 00:33:00,78.69,78.72,78.683,78.717,211099998.0
2005-01-12 00:34:00,78.704,78.742,78.703,78.742,171500002.0
2005-01-12 00:35:00,78.757,78.765,78.728,78.728,98899999.0
2005-01-12 00:36:00,78.753,78.755,78.71,78.74,206199998.0
2005-01-12 00:37:00,78.705,78.753,78.705,78.732,185000000.0
2005-01-12 00:38:00,78.714,78.736,78.702,78.722,319600006.0
2005-01-12 00:39:00,78.739,78.739,78.711,78.72,165699999.0
2005-01-12 00:40:00,78.725,78.744,78.714,78.733,153600001.0
2005-01-12 00:41:00,78.762,78.764,78.74,78.743,158200000.0
2005-01-12 00:42:00,78.728,78.756,78.725,78.743,236600001.0
2005-01-12 00:43:00,78.736,78.753,78.708,78.753,174599997.0
2005-01-12 00:44:00,78.719,78.75,78.719,78.75,130900000.0
2005-01-12 00:45:00,78.748,78.798,78.745,78.768,119100000.0
2005-01-12 00:46:00,78.77,78.791,78.762,78.775,252100001.0
2005-01-12 00:47:00,78.767,78.769,78.746,78.768,263099997.0
2005-01-12 00:48:00,78.745,78.756,78.721,78.722,170499999.0
2005-01-12 00:49:00,78.763,78.774,78.737,78.759,194400001.0
2005-01-12 00:50:00,78.78,78.791,78.765,78.785,161799998.0
2005-01-12 00:51:00,78.761,78.791,78.733,78.743,264299999.0
2005-01-12 00:52:00,78.772,78.795,78.764,78.772,148799998.0
2005-01-12 00:53:00,78.75,78.769,78.748,78.767,171100001.0
2005-01-12 00:54:00,78.764,78.764,78.736,78.736,111600000.0
2005-01-12 00:55:00,78.759,78.777,78.729,78.742,285399998.0
2005-01-12 00:56:00,78.762,78.765,78.726,78.727,205999998.0
2005-01-12 00:57:00,78.747,78.787,78.74,78.765,151300001.0
2005-01-12 00:58:00,78.751,78.773,78.747,78.773,169000000.0
2005-01-12 00:59:00,78.758,78.786,78.749,78.785,208199998.0
2005-01-12 01:00:00,78.754,78.784,78.737,78.752,257199998.0
2005-01-12 01:01:00,78.754,78.775,78.734,78.739,216000002.0
2005-01-12 01:02:00,78.753,78.767,78.729,78.747,235400002.0
2005-01-12 01:03:00,78.768,78.787,78.752,78.767,127100000.0
2005-01-12 01:04:00,78.766,78.778,78.742,78.757,153499999.0
2005-01-12 01:05:00,78.779,78.779,78.748,78.769,149099995.0
2005-01-12 01:06:00,78.754,78.768,78.74,78.764,131300002.0
2005-01-12 01:07:00,78.767,78.781,78.729,78.749,165800004.0
2005-01-12 01:08:00,78.787,78.787,78.753,78.764,259900000.0
2005-01-12 01:09:00,78.77,78.794,78.755,78.755,274199997.0
2005-01-12 01:10:00,78.787,78.787,78.757,78.76,147400000.0
2005-01-12 01:11:00,78.78,78.791,78.766,78.775,239100002.0
2005-01-12 01:12:00,78.78,78.781,78.755,78.77,221699998.0
2005-01-12 01:13:00,78.807,78.812,78.78,78.78,199399999.0
2005-01-12 01:14:00,78.761,78.81,78.761,78.781,258499997.0
2005-01-12 01:15:00,78.782,78.782,78.762,78.763,98699999.0
2005-01-12 01:16:00,78.767,78.79,78.757,78.765,171999996.0
2005-01-12 01:17:00,78.797,78.8,78.768,78.775,291499998.0
2005-01-12 01:18:00,78.785,78.822,78.785,78.807,134000000.0
2005-01-12 01:19:00,78.805,78.829,78.797,78.819,213499999.0
2005-01-12 01:20:00,78.824,78.824,78.794,78.8,161100001.0
2005-01-12 01:21:00,78.833,78.833,78.798,78.798,153800001.0
2005-01-12 01:22:00,78.803,78.826,78.792,78.8,181499997.0
2005-01-12 01:23:00,78.821,78.827,78.787,78.804,212200005.0
2005-01-12 01:24:00,78.832,78.86,78.824,78.833,130199998.0
2005-01-12 01:25:00,78.846,78.868,78.841,78.865,238800003.0
2005-01-12 01:26:00,78.846,78.863,78.818,78.85,228699997.0
2005-01-12 01:27:00,78.846,78.859,78.82,78.827,112800002.0
2005-01-12 01:28:00,78.824,78.872,78.824,78.87,117200001.0
2005-01-12 01:29:00,78.828,78.859,78.823,78.859,132100000.0
2005-01-12 01:30:00,78.861,78.861,78.817,78.818,146600000.0
2005-01-12 01:31:00,78.824,78.855,78.817,78.836,382300001.0
2005-01-12 01:32:00,78.853,78.87,78.84,78.849,242899993.0
2005-01-12 01:33:00,78.862,78.862,78.826,78.836,175000000.0
2005-01-12 01:34:00,78.833,78.856,78.807,78.834,130600001.0
2005-01-12 01:35:00,78.835,78.835,78.807,78.807,123799999.0
2005-01-12 01:36:00,78.828,78.836,78.814,78.814,196399998.0
2005-01-12 01:37:00,78.829,78.839,78.804,78.82,169899999.0
2005-01-12 01:38:00,78.831,78.861,78.822,78.861,158099998.0
2005-01-12 01:39:00,78.848,78.853,78.828,78.828,257200000.0
2005-01-12 01:40:00,78.83,78.853,78.822,78.85,298199998.0
2005-01-12 01:41:00,78.833,78.861,78.825,78.851,315500000.0
2005-01-12 01:42:00,78.808,78.848,78.8,78.848,151800000.0
2005-01-12 01:43:00,78.832,78.851,78.824,78.824,221999998.0
2005-01-12 01:44:00,78.8,78.843,78.8,78.835,214600000.0
2005-01-12 01:45:00,78.797,78.815,78.779,78.794,156399999.0
2005-01-12 01:46:00,78.802,78.827,78.802,78.815,162000000.0
2005-01-12 01:47:00,78.836,78.853,78.816,78.836,215899997.0
2005-01-12 01:48:00,78.833,78.866,78.823,78.834,200100002.0
2005-01-12 01:49:00,78.836,78.858,78.823,78.835,133299999.0
2005-01-12 01:50:00,78.804,78.851,78.794,78.851,186199999.0
2005-01-12 01:51:00,78.852,78.852,78.817,78.819,198800003.0
2005-01-12 01:52:00,78.833,78.85,78.808,78.828,318299995.0
2005-01-12 01:53:00,78.853,78.861,78.836,78.837,175499997.0
2005-01-12 01:54:00,78.843,78.864,78.826,78.856,142100000.0
2005-01-12 01:55:00,78.877,78.878,78.843,78.859,248699999.0
2005-01-12 01:56:00,78.846,78.88,78.846,78.864,83699999.0
2005-01-12 01:57:00,78.889,78.889,78.846,78.868,193899999.0
2005-01-12 01:58:00,78.852,78.852,78.828,78.838,117799999.0
2005-01-12 01:59:00,78.838,78.86,78.821,78.86,361699994.0
2005-01-12 02:00:00,78.897,78.96,78.859,78.872,181299997.0
2005-01-12 02:01:00,78.887,78.887,78.834,78.842,241399999.0
2005-01-12 02:02:00,78.879,78.879,78.81,78.81,180400004.0
2005-01-12 02:03:00,78.845,78.861,78.827,78.833,205999997.0
2005-01-12 02:04:00,78.843,78.845,78.818,78.818,207900003.0
2005-01-12 02:05:00,78.843,78.843,78.799,78.799,160399998.0
2005-01-12 02:06:00,78.79,78.814,78.787,78.805,220499997.0
2005-01-12 02:07:00,78.798,78.821,78.78,78.793,193500001.0
2005-01-12 02:08:00,78.807,78.807,78.762,78.762,211700001.0
2005-01-12 02:09:00,78.772,78.803,78.769,78.801,146100000.0
2005-01-12 02:10:00,78.791,78.807,78.778,78.791,200700000.0
2005-01-12 02:11:00,78.809,78.826,78.79,78.798,318000003.0
2005-01-12 02:12:00,78.787,78.814,78.771,78.782,224800001.0
2005-01-12 02:13:00,78.786,78.803,78.784,78.796,194699996.0
2005-01-12 02:14:00,78.779,78.799,78.775,78.795,188100000.0
2005-01-12 02:15:00,78.785,78.792,78.753,78.774,287099999.0
2005-01-12 02:16:00,78.757,78.795,78.751,78.795,176999995.0
2005-01-12 02:17:00,78.79,78.79,78.75,78.758,91499998.0
2005-01-12 02:18:00,78.77,78.842,78.77,78.842,259500002.0
2005-01-12 02:19:00,78.837,78.837,78.8,78.816,273300005.0
2005-01-12 02:20:00,78.792,78.826,78.785,78.826,149000000.0
2005-01-12 02:21:00,78.835,78.852,78.809,78.823,206600003.0
2005-01-12 02:22:00,78.839,78.842,78.817,78.817,156899999.0
2005-01-12 02:23:00,78.825,78.852,78.822,78.852,181599997.0
2005-01-12 02:24:00,78.801,78.839,78.801,78.835,203199999.0
2005-01-12 02:25:00,78.804,78.831,78.804,78.825,176499998.0
2005-01-12 02:26:00,78.828,78.844,78.804,78.819,203299999.0
2005-01-12 02:27:00,78.838,78.845,78.816,78.816,203000001.0
2005-01-12 02:28:00,78.826,78.833,78.792,78.824,240300003.0
2005-01-12 02:29:00,78.812,78.82,78.791,78.81,176300000.0
2005-01-12 02:30:00,78.814,78.827,78.789,78.827,136000000.0
2005-01-12 02:31:00,78.816,78.825,78.798,78.806,253200002.0
2005-01-12 02:32:00,78.819,78.829,78.8,78.8,214800003.0
2005-01-12 02:33:00,78.811,78.842,78.811,78.837,117099999.0
2005-01-12 02:34:00,78.821,78.845,78.803,78.83,204299995.0
2005-01-12 02:35:00,78.826,78.873,78.826,78.867,133199999.0
2005-01-12 02:36:00,78.881,78.902,78.864,78.879,80200001.0
2005-01-12 02:37:00,78.915,78.919,78.875,78.885,258400000.0
2005-01-12 02:38:00,78.903,78.919,78.878,78.909,246099997.0
2005-01-12 02:39:00,78.916,78.916,78.876,78.876,243299997.0
2005-01-12 02:40:00,78.891,78.905,78.883,78.903,199899999.0
2005-01-12 02:41:00,78.878,78.878,78.834,78.846,176099998.0
2005-01-12 02:42:00,78.859,78.865,78.806,78.806,156300001.0
2005-01-12 02:43:00,78.844,78.844,78.796,78.818,301900003.0
2005-01-12 02:44:00,78.84,78.859,78.832,78.846,125700002.0
2005-01-12 02:45:00,78.818,78.857,78.799,78.817,178800000.0
2005-01-12 02:46:00,78.862,78.862,78.821,78.831,169200001.0
2005-01-12 02:47:00,78.83,78.855,78.821,78.855,225600001.0
2005-01-12 02:48:00,78.838,78.85,78.824,78.831,213299999.0
2005-01-12 02:49:00,78.827,78.827,78.787,78.801,297199997.0
2005-01-12 02:50:00,78.774,78.814,78.769,78.814,280999998.0
2005-01-12 02:51:00,78.768,78.802,78.768,78.802,201100002.0
2005-01-12 02:52:00,78.757,78.797,78.757,78.783,194699997.0
2005-01-12 02:53:00,78.783,78.784,78.755,78.758,223700002.0
2005-01-12 02:54:00,78.759,78.793,78.755,78.769,204199998.0
2005-01-12 02:55:00,78.745,78.769,78.741,78.759,170299998.0
2005-01-12 02:56:00,78.758,78.794,78.758,78.786,298899994.0
2005-01-12 02:57:00,78.776,78.79,78.743,78.752,335899996.0
2005-01-12 02:58:00,78.743,78.775,78.74,78.752,192100000.0
2005-01-12 02:59:00,78.737,78.737,78.675,78.675,120200000.0
2005-01-12 03:00:00,78.666,78.711,78.666,78.7,191299999.0
2005-01-12 03:01:00,78.696,78.719,78.68,78.692,152599999.0
2005-01-12 03:02:00,78.667,78.699,78.667,78.689,149999998.0
2005-01-12 03:03:00,78.712,78.729,78.681,78.713,194200000.0
2005-01-12 03:04:00,78.732,78.751,78.727,78.736,121900000.0
2005-01-12 03:05:00,78.719,78.741,78.694,78.72,221499998.0
2005-01-12 03:06:00,78.722,78.758,78.722,78.753,197400000.0
2005-01-12 03:07:00,78.747,78.764,78.727,78.733,173800003.0
2005-01-12 03:08:00,78.752,78.771,78.739,78.753,211699999.0
2005-01-12 03:09:00,78.735,78.759,78.731,78.742,228799997.0
2005-01-12 03:10:00,78.735,78.74,78.708,78.723,271399997.0
2005-01-12 03:11:00,78.74,78.751,78.724,78.729,105300000.0
2005-01-12 03:12:00,78.742,78.763,78.717,78.735,288899998.0
2005-01-12 03:13:00,78.722,78.758,78.722,78.751,260099997.0
2005-01-12 03:14:00,78.743,78.758,78.707,78.73,160400001.0
2005-01-12 03:15:00,78.732,78.743,78.717,78.729,157799999.0
2005-01-12 03:16:00,78.72,78.73,78.704,78.717,355299998.0
2005-01-12 03:17:00,78.739,78.74,78.711,78.716,156599999.0
2005-01-12 03:18:00,78.739,78.75,78.732,78.748,203600001.0
2005-01-12 03:19:00,78.727,78.743,78.692,78.707,152299999.0
2005-01-12 03:20:00,78.703,78.725,78.687,78.707,243900000.0
2005-01-12 03:21:00,78.718,78.744,78.711,78.736,218900000.0
2005-01-12 03:22:00,78.712,78.741,78.693,78.703,157900000.0
2005-01-12 03:23:00,78.723,78.729,78.702,78.708,194199999.0
2005-01-12 03:24:00,78.717,78.728,78.699,78.702,246599998.0
2005-01-12 03:25:00,78.703,78.729,78.699,78.729,212000000.0
2005-01-12 03:26:00,78.722,78.73,78.693,78.693,264500000.0
2005-01-12 03:27:00,78.689,78.718,78.685,78.704,171999999.0
2005-01-12 03:28:00,78.693,78.712,78.681,78.696,214900001.0
2005-01-12 03:29:00,78.697,78.697,78.665,78.672,327999995.0
2005-01-12 03:30:00,78.691,78.691,78.643,78.648,197300001.0
2005-01-12 03:31:00,78.626,78.665,78.621,78.63,191499998.0
2005-01-12 03:32:00,78.623,78.652,78.613,78.629,179500000.0
2005-01-12 03:33:00,78.614,78.657,78.614,78.632,273399998.0
2005-01-12 03:34:00,78.618,78.653,78.606,78.653,173500001.0
2005-01-12 03:35:00,78.642,78.666,78.63,78.633,165800003.0
2005-01-12 03:36:00,78.641,78.678,78.633,78.654,205599995.0
2005-01-12 03:37:00,78.69,78.7,78.647,78.695,221399996.0
2005-01-12 03:38:00,78.682,78.704,78.673,78.688,168799998.0
2005-01-12 03:39:00,78.684,78.707,78.668,78.681,222900002.0
2005-01-12 03:40:00,78.674,78.693,78.662,78.693,242700000.0
2005-01-12 03:41:00,78.663,78.682,78.646,78.659,189100000.0
2005-01-12 03:42:00,78.65,78.676,78.647,78.665,129599999.0
2005-01-12 03:43:00,78.661,78.676,78.613,78.613,181899998.0
2005-01-12 03:44:00,78.676,78.693,78.666,78.675,179400001.0
2005-01-12 03:45:00,78.693,78.706,78.673,78.686,154000000.0
2005-01-12 03:46:00,78.678,78.704,78.665,78.666,268899998.0
2005-01-12 03:47:00,78.685,78.713,78.676,78.7,126699999.0
2005-01-12 03:48:00,78.676,78.7,78.675,78.7,125400001.0
2005-01-12 03:49:00,78.696,78.72,78.691,78.708,239000000.0
2005-01-12 03:50:00,78.684,78.714,78.673,78.712,174800001.0
2005-01-12 03:51:00,78.707,78.707,78.67,78.687,242100001.0
2005-01-12 03:52:00,78.658,78.718,78.644,78.718,196500000.0
2005-01-12 03:53:00,78.657,78.709,78.657,78.7,144700001.0
2005-01-12 03:54:00,78.693,78.721,78.681,78.684,211399999.0
2005-01-12 03:55:00,78.698,78.705,78.677,78.703,203299998.0
2005-01-12 03:56:00,78.705,78.716,78.66,78.696,243199999.0
2005-01-12 03:57:00,78.69,78.703,78.674,78.682,125400000.0
2005-01-12 03:58:00,78.673,78.702,78.673,78.688,175900000.0
2005-01-12 03:59:00,78.673,78.689,78.658,78.677,143800001.0
2005-01-12 04:00:00,78.666,78.683,78.647,78.67,289800003.0
2005-01-12 04:01:00,78.657,78.677,78.649,78.662,166499998.0
2005-01-12 04:02:00,78.644,78.691,78.644,78.687,75200000.0
2005-01-12 04:03:00,78.678,78.689,78.651,78.664,173899997.0
2005-01-12 04:04:00,78.663,78.694,78.663,78.682,190800001.0
2005-01-12 04:05:00,78.664,78.688,78.662,78.673,278100003.0
2005-01-12 04:06:00,78.652,78.681,78.64,78.665,111200000.0
2005-01-12 04:07:00,78.66,78.685,78.642,78.646,259000000.0
2005-01-12 04:08:00,78.659,78.673,78.644,78.644,187900002.0
2005-01-12 04:09:00,78.667,78.667,78.631,78.638,136499999.0
2005-01-12 04:10:00,78.658,78.663,78.632,78.647,131800000.0
2005-01-12 04:11:00,78.66,78.668,78.642,78.642,126700001.0
2005-01-12 04:12:00,78.649,78.655,78.624,78.624,171700001.0
2005-01-12 04:13:00,78.645,78.661,78.623,78.644,282800001.0
2005-01-12 04:14:00,78.653,78.663,78.637,78.64,150399999.0
2005-01-12 04:15:00,78.634,78.667,78.621,78.638,212299996.0
2005-01-12 04:16:00,78.635,78.657,78.628,78.631,231499998.0
2005-01-12 04:17:00,78.642,78.658,78.623,78.628,202700000.0
2005-01-12 04:18:00,78.634,78.647,78.601,78.625,154600001.0
2005-01-12 04:19:00,78.612,78.639,78.61,78.639,286699995.0
2005-01-12 04:20:00,78.617,78.632,78.601,78.618,88700000.0
2005-01-12 04:21:00,78.621,78.639,78.602,78.618,117699999.0
2005-01-12 04:22:00,78.623,78.644,78.623,78.638,103899999.0
2005-01-12 04:23:00,78.643,78.66,78.624,78.634,206999999.0
2005-01-12 04:24:00,78.637,78.643,78.615,78.63,171699999.0
2005-01-12 04:25:00,78.635,78.635,78.606,78.621,200000002.0
2005-01-12 04:26:00,78.62,78.656,78.615,78.63,160400003.0
2005-01-12 04:27:00,78.632,78.649,78.62,78.627,111300000.0
2005-01-12 04:28:00,78.639,78.651,78.627,78.633,217099998.0
2005-01-12 04:29:00,78.632,78.645,78.597,78.597,205700002.0
2005-01-12 04:30:00,78.609,78.637,78.609,78.635,285100004.0
2005-01-12 04:31:00,78.611,78.625,78.588,78.612,328199995.0
2005-01-12 04:32:00,78.618,78.629,78.602,78.611,111599999.0
2005-01-12 04:33:00,78.61,78.63,78.584,78.615,327800004.0
2005-01-12 04:34:00,78.599,78.628,78.599,78.628,238399999.0
2005-01-12 04:35:00,78.602,78.628,78.592,78.602,119700001.0
2005-01-12 04:36:00,78.607,78.62,78.596,78.609,99000000.0
2005-01-12 04:37:00,78.588,78.616,78.571,78.581,193099999.0
2005-01-12 04:38:00,78.598,78.608,78.58,78.604,221799999.0
2005-01-12 04:39:00,78.604,78.612,78.576,78.582,223399996.0
2005-01-12 04:40:00,78.607,78.624,78.579,78.608,118500000.0
2005-01-12 04:41:00,78.604,78.619,78.577,78.591,246799999.0
2005-01-12 04:42:00,78.593,78.599,78.564,78.564,281600005.0
2005-01-12 04:43:00,78.573,78.592,78.562,78.572,101599999.0
2005-01-12 04:44:00,78.59,78.597,78.572,78.583,123700000.0
2005-01-12 04:45:00,78.588,78.622,78.588,78.618,156599997.0
2005-01-12 04:46:00,78.605,78.627,78.603,78.624,49800000.0
2005-01-12 04:47:00,78.588,78.624,78.582,78.624,192099996.0
2005-01-12 04:48:00,78.597,78.639,78.597,78.639,180800000.0
2005-01-12 04:49:00,78.615,78.64,78.599,78.626,143899998.0
2005-01-12 04:50:00,78.626,78.637,78.607,78.607,178299999.0
2005-01-12 04:51:00,78.612,78.631,78.592,78.61,292600001.0
2005-01-12 04:52:00,78.619,78.621,78.597,78.604,186300001.0
2005-01-12 04:53:00,78.614,78.627,78.587,78.587,213800000.0
2005-01-12 04:54:00,78.592,78.606,78.566,78.579,367400000.0
2005-01-12 04:55:00,78.592,78.601,78.557,78.557,196700000.0
2005-01-12 04:56:00,78.578,78.615,78.578,78.615,254200000.0
2005-01-12 04:57:00,78.584,78.601,78.579,78.594,166600000.0
2005-01-12 04:58:00,78.605,78.605,78.57,78.576,139400001.0
2005-01-12 04:59:00,78.575,78.591,78.568,78.583,173700001.0
2005-01-12 05:00:00,78.571,78.571,78.534,78.545,205200000.0
2005-01-12 05:01:00,78.532,78.561,78.528,78.545,201900000.0
2005-01-12 05:02:00,78.557,78.579,78.549,78.557,214900001.0
2005-01-12 05:03:00,78.551,78.574,78.546,78.573,121400000.0
2005-01-12 05:04:00,78.57,78.588,78.549,78.571,176900002.0
2005-01-12 05:05:00,78.563,78.584,78.532,78.559,177199998.0
2005-01-12 05:06:00,78.574,78.578,78.541,78.541,208700002.0
2005-01-12 05:07:00,78.562,78.575,78.542,78.56,173700000.0
2005-01-12 05:08:00,78.577,78.584,78.548,78.548,163000001.0
2005-01-12 05:09:00,78.559,78.582,78.552,78.577,249000003.0
2005-01-12 05:10:00,78.548,78.577,78.532,78.558,202799998.0
2005-01-12 05:11:00,78.57,78.59,78.542,78.542,339600004.0
2005-01-12 05:12:00,78.587,78.609,78.581,78.588,129700002.0
2005-01-12 05:13:00,78.612,78.621,78.574,78.574,138499999.0
2005-01-12 05:14:00,78.549,78.58,78.549,78.58,167599997.0
2005-01-12 05:15:00,78.559,78.608,78.552,78.587,138100000.0
2005-01-12 05:16:00,78.572,78.608,78.565,78.589,142300000.0
2005-01-12 05:17:00,78.588,78.624,78.588,78.613,298000001.0
2005-01-12 05:18:00,78.6,78.607,78.58,78.607,171900000.0
2005-01-12 05:19:00,78.594,78.597,78.57,78.57,142299998.0
2005-01-12 05:20:00,78.584,78.616,78.583,78.6,132200000.0
2005-01-12 05:21:00,78.577,78.617,78.577,78.617,305100003.0
2005-01-12 05:22:00,78.606,78.62,78.588,78.591,246300001.0
2005-01-12 05:23:00,78.575,78.621,78.575,78.616,180900001.0
2005-01-12 05:24:00,78.612,78.634,78.602,78.61,225299997.0
2005-01-12 05:25:00,78.6,78.632,78.6,78.632,246599997.0
2005-01-12 05:26:00,78.617,78.631,78.605,78.613,226200001.0
2005-01-12 05:27:00,78.642,78.642,78.604,78.604,129199999.0
2005-01-12 05:28:00,78.624,78.642,78.598,78.616,152799999.0
2005-01-12 05:29:00,78.641,78.641,78.603,78.619,300099998.0
2005-01-12 05:30:00,78.622,78.65,78.611,78.631,200799995.0
2005-01-12 05:31:00,78.599,78.631,78.596,78.623,154899998.0
2005-01-12 05:32:00,78.606,78.649,78.587,78.628,195100000.0
2005-01-12 05:33:00,78.621,78.635,78.606,78.621,199400001.0
2005-01-12 05:34:00,78.608,78.623,78.596,78.617,159999997.0
2005-01-12 05:35:00,78.589,78.627,78.578,78.627,236800002.0
2005-01-12 05:36:00,78.605,78.605,78.574,78.574,143200002.0
2005-01-12 05:37:00,78.584,78.609,78.575,78.591,171400000.0
2005-01-12 05:38:00,78.575,78.59,78.553,78.571,343099998.0
2005-01-12 05:39:00,78.576,78.576,78.543,78.543,100899998.0
2005-01-12 05:40:00,78.547,78.558,78.524,78.53,278600001.0
2005-01-12 05:41:00,78.544,78.545,78.515,78.515,171600002.0
2005-01-12 05:42:00,78.527,78.544,78.518,78.53,214199999.0
2005-01-12 05:43:00,78.537,78.561,78.535,78.553,193600000.0
2005-01-12 05:44:00,78.557,78.558,78.503,78.503,187499997.0
2005-01-12 05:45:00,78.542,78.558,78.516,78.539,103700000.0
2005-01-12 05:46:00,78.548,78.571,78.533,78.556,205399999.0
2005-01-12 05:47:00,78.533,78.555,78.524,78.537,154100000.0
2005-01-12 05:48:00,78.546,78.568,78.53,78.547,154499998.0
2005-01-12 05:49:00,78.565,78.57,78.54,78.54,139200001.0
2005-01-12 05:50:00,78.584,78.584,78.552,78.552,136800002.0
2005-01-12 05:51:00,78.555,78.586,78.544,78.586,111700001.0
2005-01-12 05:52:00,78.589,78.589,78.551,78.562,114200001.0
2005-01-12 05:53:00,78.542,78.577,78.533,78.552,195800001.0
2005-01-12 05:54:00,78.558,78.589,78.545,78.558,245099999.0
2005-01-12 05:55:00,78.571,78.596,78.57,78.588,181999998.0
2005-01-12 05:56:00,78.609,78.629,78.604,78.608,123300001.0
2005-01-12 05:57:00,78.611,78.626,78.58,78.6,157099999.0
2005-01-12 05:58:00,78.602,78.63,78.601,78.628,302900000.0
2005-01-12 05:59:00,78.621,78.637,78.605,78.606,132600002.0
2005-01-12 06:00:00,78.581,78.622,78.581,78.609,218299999.0
2005-01-12 06:01:00,78.608,78.621,78.592,78.612,189399999.0
2005-01-12 06:02:00,78.616,78.643,78.604,78.617,375799999.0
2005-01-12 06:03:00,78.61,78.641,78.61,78.632,215399999.0
2005-01-12 06:04:00,78.611,78.637,78.602,78.629,195199996.0
2005-01-12 06:05:00,78.634,78.652,78.627,78.64,144899999.0
2005-01-12 06:06:00,78.619,78.641,78.609,78.634,115000000.0
2005-01-12 06:07:00,78.642,78.658,78.617,78.617,122300001.0
2005-01-12 06:08:00,78.628,78.647,78.598,78.628,180899999.0
2005-01-12 06:09:00,78.641,78.641,78.617,78.626,182500000.0
2005-01-12 06:10:00,78.614,78.637,78.607,78.629,115099999.0
2005-01-12 06:11:00,78.609,78.627,78.594,78.618,131199999.0
2005-01-12 06:12:00,78.602,78.621,78.587,78.61,185399997.0
2005-01-12 06:13:00,78.606,78.606,78.567,78.584,154200000.0
2005-01-12 06:14:00,78.607,78.607,78.569,78.604,172399998.0
2005-01-12 06:15:00,78.586,78.605,78.566,78.599,123499999.0
2005-01-12 06:16:00,78.606,78.62,78.589,78.602,171499999.0
2005-01-12 06:17:00,78.578,78.605,78.576,78.586,340700000.0
2005-01-12 06:18:00,78.615,78.623,78.596,78.599,225699999.0
2005-01-12 06:19:00,78.59,78.612,78.581,78.609,155599999.0
2005-01-12 06:20:00,78.604,78.616,78.581,78.581,188700003.0
2005-01-12 06:21:00,78.625,78.625,78.59,78.61,155699998.0
2005-01-12 06:22:00,78.624,78.631,78.602,78.61,205600000.0
2005-01-12 06:23:00,78.639,78.643,78.614,78.622,220799994.0
2005-01-12 06:24:00,78.612,78.631,78.605,78.605,242099997.0
2005-01-12 06:25:00,78.636,78.636,78.595,78.595,242600001.0
2005-01-12 06:26:00,78.576,78.613,78.576,78.6,189100001.0
2005-01-12 06:27:00,78.62,78.627,78.598,78.606,129399998.0
2005-01-12 06:28:00,78.597,78.623,78.59,78.623,268399995.0
2005-01-12 06:29:00,78.616,78.627,78.575,78.6,261499998.0
2005-01-12 06:30:00,78.598,78.647,78.59,78.625,195999999.0
2005-01-12 06:31:00,78.603,78.634,78.602,78.626,185300000.0
2005-01-12 06:32:00,78.596,78.626,78.594,78.626,171700000.0
2005-01-12 06:33:00,78.63,78.64,78.601,78.62,188700000.0
2005-01-12 06:34:00,78.604,78.641,78.604,78.636,95900001.0
2005-01-12 06:35:00,78.604,78.622,78.594,78.614,109699999.0
2005-01-12 06:36:00,78.59,78.636,78.59,78.636,191199997.0
2005-01-12 06:37:00,78.622,78.639,78.611,78.622,100000000.0
2005-01-12 06:38:00,78.61,78.634,78.598,78.605,399499998.0
2005-01-12 06:39:00,78.626,78.643,78.611,78.625,191199999.0
2005-01-12 06:40:00,78.621,78.643,78.616,78.632,272300006.0
2005-01-12 06:41:00,78.627,78.645,78.621,78.641,115099999.0
2005-01-12 06:42:00,78.618,78.642,78.615,78.637,245200000.0
2005-01-12 06:43:00,78.645,78.65,78.623,78.626,301200002.0
2005-01-12 06:44:00,78.617,78.652,78.608,78.627,141600000.0
2005-01-12 06:45:00,78.635,78.646,78.613,78.618,187000003.0
2005-01-12 06:46:00,78.632,78.661,78.623,78.633,181700002.0
2005-01-12 06:47:00,78.622,78.622,78.598,78.598,181499997.0
2005-01-12 06:48:00,78.595,78.631,78.594,78.63,184600001.0
2005-01-12 06:49:00,78.589,78.621,78.586,78.608,188799997.0
2005-01-12 06:50:00,78.588,78.632,78.588,78.629,118000000.0
2005-01-12 06:51:00,78.632,78.632,78.595,78.599,230900001.0
2005-01-12 06:52:00,78.602,78.638,78.6,78.638,168099999.0
2005-01-12 06:53:00,78.618,78.646,78.604,78.604,178000001.0
2005-01-12 06:54:00,78.636,78.636,78.61,78.623,322200005.0
2005-01-12 06:55:00,78.613,78.638,78.605,78.634,227099999.0
2005-01-12 06:56:00,78.654,78.654,78.616,78.625,274400003.0
2005-01-12 06:57:00,78.661,78.661,78.623,78.631,175600002.0
2005-01-12 06:58:00,78.613,78.647,78.611,78.647,115700000.0
2005-01-12 06:59:00,78.638,78.662,78.621,78.644,166099999.0
2005-01-12 07:00:00,78.621,78.659,78.606,78.642,100999998.0
2005-01-12 07:01:00,78.616,78.638,78.605,78.618,195700002.0
2005-01-12 07:02:00,78.642,78.653,78.628,78.64,271599995.0
2005-01-12 07:03:00,78.625,78.652,78.621,78.621,178400002.0
2005-01-12 07:04:00,78.635,78.651,78.62,78.636,172399999.0
2005-01-12 07:05:00,78.639,78.643,78.619,78.626,186200002.0
2005-01-12 07:06:00,78.619,78.649,78.611,78.639,269199999.0
2005-01-12 07:07:00,78.635,78.647,78.608,78.624,159900001.0
2005-01-12 07:08:00,78.649,78.666,78.635,78.655,158800000.0
2005-01-12 07:09:00,78.65,78.65,78.623,78.633,150600002.0
2005-01-12 07:10:00,78.64,78.657,78.622,78.653,147599999.0
2005-01-12 07:11:00,78.641,78.662,78.619,78.63,132700000.0
2005-01-12 07:12:00,78.633,78.653,78.622,78.632,160200000.0
2005-01-12 07:13:00,78.64,78.658,78.626,78.638,185600002.0
2005-01-12 07:14:00,78.659,78.668,78.64,78.653,244400000.0
2005-01-12 07:15:00,78.637,78.667,78.633,78.645,202300002.0
2005-01-12 07:16:00,78.602,78.656,78.602,78.63,197399999.0
2005-01-12 07:17:00,78.647,78.651,78.605,78.606,103299999.0
2005-01-12 07:18:00,78.626,78.643,78.62,78.635,183900000.0
2005-01-12 07:19:00,78.626,78.642,78.615,78.64,279099997.0
2005-01-12 07:20:00,78.647,78.647,78.618,78.626,216499997.0
2005-01-12 07:21:00,78.628,78.653,78.616,78.618,116700000.0
2005-01-12 07:22:00,78.651,78.656,78.625,78.642,68399999.0
2005-01-12 07:23:00,78.614,78.642,78.598,78.618,318800000.0
2005-01-12 07:24:00,78.633,78.648,78.609,78.629,150800000.0
2005-01-12 07:25:00,78.621,78.645,78.618,78.64,273100001.0
2005-01-12 07:26:00,78.623,78.645,78.606,78.616,310299998.0
2005-01-12 07:27:00,78.609,78.632,78.596,78.608,189199999.0
2005-01-12 07:28:00,78.604,78.632,78.595,78.617,203299996.0
2005-01-12 07:29:00,78.625,78.652,78.623,78.652,188899997.0
2005-01-12 07:30:00,78.615,78.641,78.615,78.622,123200002.0
2005-01-12 07:31:00,78.61,78.638,78.609,78.637,162099999.0
2005-01-12 07:32:00,78.629,78.643,78.613,78.629,195500003.0
2005-01-12 07:33:00,78.625,78.632,78.6,78.606,163000002.0
2005-01-12 07:34:00,78.615,78.64,78.608,78.64,155299999.0
2005-01-12 07:35:00,78.632,78.636,78.61,78.634,293899997.0
2005-01-12 07:36:00,78.634,78.639,78.593,78.596,170999999.0
2005-01-12 07:37:00,78.585,78.618,78.579,78.602,249900000.0
2005-01-12 07:38:00,78.612,78.623,78.594,78.594,109799999.0
2005-01-12 07:39:00,78.637,78.637,78.61,78.615,142999999.0
2005-01-12 07:40:00,78.622,78.633,78.592,78.607,159499999.0
2005-01-12 07:41:00,78.644,78.644,78.595,78.595,84900002.0
2005-01-12 07:42:00,78.603,78.631,78.603,78.625,229600003.0
2005-01-12 07:43:00,78.611,78.627,78.586,78.6,181699997.0
2005-01-12 07:44:00,78.606,78.624,78.588,78.609,142400001.0
2005-01-12 07:45:00,78.617,78.617,78.588,78.59,149099999.0
2005-01-12 07:46:00,78.555,78.595,78.555,78.594,155600001.0
2005-01-12 07:47:00,78.593,78.595,78.56,78.58,143900001.0
2005-01-12 07:48:00,78.577,78.598,78.563,78.585,347200001.0
2005-01-12 07:49:00,78.579,78.592,78.562,78.58,293599999.0
2005-01-12 07:50:00,78.575,78.596,78.533,78.568,363999996.0
2005-01-12 07:51:00,78.591,78.591,78.566,78.566,116700000.0
2005-01-12 07:52:00,78.583,78.608,78.561,78.608,150999999.0
2005-01-12 07:53:00,78.595,78.599,78.56,78.59,275199997.0
2005-01-12 07:54:00,78.58,78.602,78.57,78.57,123400002.0
2005-01-12 07:55:00,78.576,78.603,78.576,78.6,200200003.0
2005-01-12 07:56:00,78.587,78.604,78.573,78.603,150100001.0
2005-01-12 07:57:00,78.585,78.606,78.576,78.597,182399997.0
2005-01-12 07:58:00,78.56,78.586,78.552,78.586,73800000.0
2005-01-12 07:59:00,78.588,78.615,78.578,78.587,203099999.0
2005-01-12 08:00:00,78.622,78.643,78.605,78.643,176299998.0
2005-01-12 08:01:00,78.663,78.664,78.624,78.624,118100000.0
2005-01-12 08:02:00,78.619,78.652,78.619,78.648,183200002.0
2005-01-12 08:03:00,78.629,78.641,78.6,78.6,178799999.0
2005-01-12 08:04:00,78.602,78.631,78.602,78.622,143700000.0
2005-01-12 08:05:00,78.613,78.639,78.604,78.626,226299999.0
2005-01-12 08:06:00,78.614,78.633,78.603,78.611,151299999.0
2005-01-12 08:07:00,78.614,78.632,78.593,78.61,278499995.0
2005-01-12 08:08:00,78.61,78.615,78.591,78.603,178200001.0
2005-01-12 08:09:00,78.599,78.619,78.581,78.604,244499999.0
2005-01-12 08:10:00,78.61,78.618,78.578,78.595,210199998.0
2005-01-12 08:11:00,78.593,78.593,78.571,78.577,201700002.0
2005-01-12 08:12:00,78.568,78.595,78.557,78.579,282200003.0
2005-01-12 08:13:00,78.587,78.595,78.566,78.571,290200000.0
2005-01-12 08:14:00,78.603,78.618,78.592,78.598,143799999.0
2005-01-12 08:15:00,78.596,78.618,78.582,78.618,216099997.0
2005-01-12 08:16:00,78.593,78.614,78.573,78.597,129300001.0
2005-01-12 08:17:00,78.619,78.619,78.581,78.581,177699999.0
2005-01-12 08:18:00,78.599,78.622,78.594,78.608,192700002.0
2005-01-12 08:19:00,78.596,78.621,78.596,78.6,177899997.0
2005-01-12 08:20:00,78.612,78.622,78.59,78.602,171299999.0
2005-01-12 08:21:00,78.609,78.62,78.583,78.615,247600000.0
2005-01-12 08:22:00,78.617,78.631,78.597,78.631,112300001.0
2005-01-12 08:23:00,78.611,78.64,78.611,78.635,216899997.0
2005-01-12 08:24:00,78.623,78.642,78.612,78.624,226299998.0
2005-01-12 08:25:00,78.604,78.623,78.582,78.597,176000001.0
2005-01-12 08:26:00,78.62,78.62,78.596,78.599,168600000.0
2005-01-12 08:27:00,78.601,78.623,78.589,78.594,101300000.0
2005-01-12 08:28:00,78.606,78.625,78.588,78.612,277099996.0
2005-01-12 08:29:00,78.622,78.622,78.587,78.588,185799998.0
2005-01-12 08:30:00,78.61,78.638,78.599,78.603,238900001.0
2005-01-12 08:31:00,78.593,78.621,78.576,78.597,306299998.0
2005-01-12 08:32:00,78.62,78.627,78.594,78.594,242600000.0
2005-01-12 08:33:00,78.605,78.627,78.585,78.603,292199998.0
2005-01-12 08:34:00,78.587,78.623,78.587,78.612,180199999.0
2005-01-12 08:35:00,78.614,78.622,78.588,78.588,156199999.0
2005-01-12 08:36:00,78.617,78.626,78.587,78.602,238299998.0
2005-01-12 08:37:00,78.629,78.63,78.603,78.604,183400000.0
2005-01-12 08:38:00,78.613,78.613,78.584,78.596,135199998.0
2005-01-12 08:39:00,78.618,78.647,78.611,78.626,161700002.0
2005-01-12 08:40:00,78.618,78.641,78.612,78.626,290199997.0
2005-01-12 08:41:00,78.655,78.661,78.609,78.609,161299998.0
2005-01-12 08:42:00,78.622,78.639,78.615,78.632,121999999.0
2005-01-12 08:43:00,78.631,78.631,78.601,78.623,183900002.0
2005-01-12 08:44:00,78.616,78.651,78.616,78.643,313699999.0
2005-01-12 08:45:00,78.627,78.649,78.624,78.63,113800000.0
2005-01-12 08:46:00,78.642,78.655,78.616,78.616,168999999.0
2005-01-12 08:47:00,78.603,78.642,78.6,78.628,280699997.0
2005-01-12 08:48:00,78.625,78.637,78.614,78.629,171799998.0
2005-01-12 08:49:00,78.638,78.651,78.625,78.634,263900000.0
2005-01-12 08:50:00,78.612,78.642,78.609,78.64,176300001.0
2005-01-12 08:51:00,78.635,78.658,78.613,78.629,243200002.0
2005-01-12 08:52:00,78.622,78.657,78.619,78.643,265099998.0
2005-01-12 08:53:00,78.652,78.66,78.628,78.645,200500000.0
2005-01-12 08:54:00,78.641,78.669,78.634,78.656,162299997.0
2005-01-12 08:55:00,78.647,78.653,78.622,78.622,114599999.0
2005-01-12 08:56:00,78.644,78.644,78.607,78.616,208900002.0
2005-01-12 08:57:00,78.591,78.625,78.589,78.625,217099998.0
2005-01-12 08:58:00,78.634,78.649,78.597,78.597,165399998.0
2005-01-12 08:59:00,78.595,78.614,78.552,78.562,245000004.0
2005-01-12 09:00:00,78.537,78.571,78.537,78.557,232400001.0
2005-01-12 09:01:00,78.588,78.588,78.551,78.551,178399998.0
2005-01-12 09:02:00,78.588,78.605,78.571,78.576,192499999.0
2005-01-12 09:03:00,78.591,78.608,78.577,78.586,184799999.0
2005-01-12 09:04:00,78.597,78.609,78.573,78.573,157000000.0
2005-01-12 09:05:00,78.585,78.585,78.546,78.55,206200003.0
2005-01-12 09:06:00,78.556,78.587,78.552,78.587,179799999.0
2005-01-12 09:07:00,78.57,78.599,78.56,78.585,187000002.0
2005-01-12 09:08:00,78.59,78.59,78.529,78.529,192399996.0
2005-01-12 09:09:00,78.471,78.5,78.413,78.428,158600003.0
2005-01-12 09:10:00,78.439,78.485,78.439,78.485,100499998.0
2005-01-12 09:11:00,78.475,78.476,78.439,78.439,157500003.0
2005-01-12 09:12:00,78.449,78.449,78.413,78.413,100600000.0
2005-01-12 09:13:00,78.45,78.451,78.365,78.365,127600001.0
2005-01-12 09:14:00,78.375,78.39,78.345,78.359,155799998.0
2005-01-12 09:15:00,78.36,78.36,78.317,78.328,223300003.0
2005-01-12 09:16:00,78.344,78.368,78.333,78.35,106699998.0
2005-01-12 09:17:00,78.38,78.385,78.347,78.358,283299998.0
2005-01-12 09:18:00,78.36,78.36,78.321,78.321,89700000.0
2005-01-12 09:19:00,78.304,78.308,78.272,78.272,157399997.0
2005-01-12 09:20:00,78.302,78.302,78.27,78.27,250799997.0
2005-01-12 09:21:00,78.284,78.297,78.241,78.259,241499998.0
2005-01-12 09:22:00,78.259,78.288,78.244,78.288,200299999.0
2005-01-12 09:23:00,78.287,78.293,78.241,78.241,147099998.0
2005-01-12 09:24:00,78.252,78.295,78.247,78.273,103599999.0
2005-01-12 09:25:00,78.273,78.294,78.266,78.288,199400001.0
2005-01-12 09:26:00,78.259,78.294,78.245,78.255,268100000.0
2005-01-12 09:27:00,78.247,78.247,78.201,78.213,204499997.0
2005-01-12 09:28:00,78.178,78.205,78.163,78.19,177500000.0
2005-01-12 09:29:00,78.179,78.194,78.164,78.17,172200001.0
2005-01-12 09:30:00,78.173,78.197,78.153,78.169,181800002.0
2005-01-12 09:31:00,78.167,78.197,78.167,78.191,291799997.0
2005-01-12 09:32:00,78.205,78.212,78.171,78.187,216900004.0
2005-01-12 09:33:00,78.171,78.205,78.171,78.186,196600001.0
2005-01-12 09:34:00,78.163,78.233,78.163,78.233,73900000.0
2005-01-12 09:35:00,78.255,78.274,78.244,78.26,120800001.0
2005-01-12 09:36:00,78.277,78.279,78.238,78.238,183600001.0
2005-01-12 09:37:00,78.248,78.269,78.243,78.261,124099998.0
2005-01-12 09:38:00,78.223,78.248,78.195,78.209,178900001.0
2005-01-12 09:39:00,78.192,78.212,78.16,78.179,174000000.0
2005-01-12 09:40:00,78.183,78.19,78.162,78.17,171300000.0
2005-01-12 09:41:00,78.175,78.192,78.168,78.191,206300001.0
2005-01-12 09:42:00,78.163,78.181,78.132,78.158,196700000.0
2005-01-12 09:43:00,78.166,78.202,78.158,78.2,174100002.0
2005-01-12 09:44:00,78.212,78.212,78.156,78.176,171099998.0
2005-01-12 09:45:00,78.181,78.181,78.15,78.154,222499998.0
2005-01-12 09:46:00,78.157,78.158,78.12,78.134,289600001.0
2005-01-12 09:47:00,78.157,78.174,78.131,78.131,226300004.0
2005-01-12 09:48:00,78.152,78.172,78.141,78.154,179099997.0
2005-01-12 09:49:00,78.195,78.21,78.181,78.183,214900000.0
2005-01-12 09:50:00,78.194,78.215,78.178,78.195,182800000.0
2005-01-12 09:51:00,78.2,78.216,78.166,78.166,169900005.0
2005-01-12 09:52:00,78.187,78.22,78.18,78.193,119099999.0
2005-01-12 09:53:00,78.203,78.226,78.192,78.206,204600002.0
2005-01-12 09:54:00,78.198,78.198,78.141,78.141,200800003.0
2005-01-12 09:55:00,78.108,78.133,78.081,78.101,218200000.0
2005-01-12 09:56:00,78.103,78.129,78.096,78.111,179899997.0
2005-01-12 09:57:00,78.129,78.138,78.098,78.114,175799998.0
2005-01-12 09:58:00,78.12,78.159,78.106,78.127,201700001.0
2005-01-12 09:59:00,78.102,78.13,78.102,78.124,192100000.0
2005-01-12 10:00:00,78.118,78.164,78.118,78.159,122499999.0
2005-01-12 10:01:00,78.121,78.167,78.118,78.143,338000005.0
2005-01-12 10:02:00,78.133,78.154,78.129,78.149,126799999.0
2005-01-12 10:03:00,78.141,78.168,78.102,78.108,201700000.0
2005-01-12 10:04:00,78.093,78.102,78.073,78.081,146900001.0
2005-01-12 10:05:00,78.061,78.091,78.057,78.072,254599997.0
2005-01-12 10:06:00,78.061,78.093,78.055,78.085,295200000.0
2005-01-12 10:07:00,78.078,78.093,78.052,78.052,157600000.0
2005-01-12 10:08:00,78.08,78.08,78.044,78.044,142500000.0
2005-01-12 10:09:00,78.074,78.103,78.074,78.086,127400000.0
2005-01-12 10:10:00,78.101,78.105,78.059,78.059,243099998.0
2005-01-12 10:11:00,78.077,78.115,78.071,78.099,106800002.0
2005-01-12 10:12:00,78.128,78.135,78.109,78.117,118000001.0
2005-01-12 10:13:00,78.112,78.156,78.112,78.136,203799997.0
2005-01-12 10:14:00,78.162,78.162,78.133,78.142,232999999.0
2005-01-12 10:15:00,78.142,78.162,78.132,78.143,84999998.0
2005-01-12 10:16:00,78.109,78.141,78.109,78.138,188499995.0
2005-01-12 10:17:00,78.142,78.153,78.11,78.114,186799999.0
2005-01-12 10:18:00,78.113,78.143,78.109,78.129,188400003.0
2005-01-12 10:19:00,78.115,78.14,78.103,78.112,179800000.0
2005-01-12 10:20:00,78.118,78.164,78.112,78.155,167099999.0
2005-01-12 10:21:00,78.138,78.164,78.124,78.149,158499999.0
2005-01-12 10:22:00,78.135,78.175,78.135,78.163,334400000.0
2005-01-12 10:23:00,78.177,78.191,78.155,78.155,151200003.0
2005-01-12 10:24:00,78.18,78.214,78.162,78.184,193600000.0
2005-01-12 10:25:00,78.169,78.214,78.169,78.202,235000002.0
2005-01-12 10:26:00,78.192,78.22,78.178,78.195,149699999.0
2005-01-12 10:27:00,78.187,78.207,78.174,78.174,355999996.0
2005-01-12 10:28:00,78.188,78.21,78.177,78.204,147299998.0
2005-01-12 10:29:00,78.205,78.213,78.182,78.187,237399999.0
2005-01-12 10:30:00,78.177,78.204,78.159,78.172,218799997.0
2005-01-12 10:31:00,78.191,78.191,78.128,78.128,242799998.0
2005-01-12 10:32:00,78.133,78.16,78.087,78.1,155300001.0
2005-01-12 10:33:00,78.093,78.143,78.089,78.143,112299999.0
2005-01-12 10:34:00,78.088,78.139,78.088,78.126,109899999.0
2005-01-12 10:35:00,78.121,78.137,78.096,78.112,181100000.0
2005-01-12 10:36:00,78.11,78.155,78.11,78.13,233300001.0
2005-01-12 10:37:00,78.124,78.15,78.124,78.145,306199999.0
2005-01-12 10:38:00,78.142,78.169,78.128,78.142,272700000.0
2005-01-12 10:39:00,78.147,78.153,78.093,78.103,273699996.0
2005-01-12 10:40:00,78.101,78.137,78.081,78.132,125400000.0
2005-01-12 10:41:00,78.134,78.156,78.1,78.1,224900001.0
2005-01-12 10:42:00,78.121,78.125,78.091,78.096,253899997.0
2005-01-12 10:43:00,78.083,78.117,78.071,78.084,306500002.0
2005-01-12 10:44:00,78.087,78.138,78.087,78.119,298900001.0
2005-01-12 10:45:00,78.124,78.14,78.11,78.122,224000000.0
2005-01-12 10:46:00,78.105,78.147,78.101,78.128,259000000.0
2005-01-12 10:47:00,78.131,78.144,78.117,78.117,205300001.0
2005-01-12 10:48:00,78.147,78.177,78.142,78.166,305599993.0
2005-01-12 10:49:00,78.167,78.171,78.132,78.132,138100001.0
2005-01-12 10:50:00,78.172,78.184,78.135,78.16,178900000.0
2005-01-12 10:51:00,78.168,78.168,78.125,78.125,186600000.0
2005-01-12 10:52:00,78.142,78.17,78.134,78.137,217099997.0
2005-01-12 10:53:00,78.145,78.17,78.136,78.154,206599997.0
2005-01-12 10:54:00,78.151,78.166,78.138,78.154,167699999.0
2005-01-12 10:55:00,78.141,78.161,78.113,78.123,229800001.0
2005-01-12 10:56:00,78.12,78.144,78.112,78.119,156500000.0
2005-01-12 10:57:00,78.12,78.12,78.069,78.083,198199999.0
2005-01-12 10:58:00,78.088,78.108,78.076,78.091,102600000.0
2005-01-12 10:59:00,78.086,78.086,78.04,78.065,200400001.0
2005-01-12 11:00:00,78.092,78.105,78.051,78.056,165500000.0
2005-01-12 11:01:00,78.069,78.097,78.052,78.058,177599999.0
2005-01-12 11:02:00,78.069,78.097,78.052,78.082,136800002.0
2005-01-12 11:03:00,78.075,78.107,78.075,78.107,248899997.0
2005-01-12 11:04:00,78.108,78.137,78.095,78.122,213400001.0
2005-01-12 11:05:00,78.11,78.133,78.1,78.113,203900000.0
2005-01-12 11:06:00,78.115,78.144,78.098,78.126,82400000.0
2005-01-12 11:07:00,78.146,78.146,78.107,78.114,267699999.0
2005-01-12 11:08:00,78.138,78.154,78.123,78.146,192299998.0
2005-01-12 11:09:00,78.146,78.156,78.125,78.137,195600001.0
2005-01-12 11:10:00,78.124,78.162,78.113,78.136,193500003.0
2005-01-12 11:11:00,78.155,78.181,78.147,78.16,118400000.0
2005-01-12 11:12:00,78.157,78.176,78.145,78.148,149599997.0
2005-01-12 11:13:00,78.176,78.179,78.15,78.169,253400000.0
2005-01-12 11:14:00,78.181,78.187,78.162,78.187,131499999.0
2005-01-12 11:15:00,78.181,78.213,78.163,78.183,227099995.0
2005-01-12 11:16:00,78.2,78.212,78.186,78.199,132299998.0
2005-01-12 11:17:00,78.18,78.19,78.149,78.169,154500002.0
2005-01-12 11:18:00,78.164,78.198,78.151,78.168,200100001.0
2005-01-12 11:19:00,78.182,78.208,78.172,78.19,151900000.0
2005-01-12 11:20:00,78.191,78.252,78.191,78.252,183799999.0
2005-01-12 11:21:00,78.235,78.264,78.222,78.264,160700000.0
2005-01-12 11:22:00,78.25,78.262,78.234,78.239,214200000.0
2005-01-12 11:23:00,78.238,78.263,78.23,78.245,175000001.0
2005-01-12 11:24:00,78.255,78.255,78.224,78.225,164300001.0
2005-01-12 11:25:00,78.237,78.252,78.214,78.217,181000001.0
2005-01-12 11:26:00,78.24,78.248,78.213,78.228,161799999.0
2005-01-12 11:27:00,78.267,78.279,78.232,78.232,273599999.0
2005-01-12 11:28:00,78.232,78.251,78.198,78.213,243800001.0
2005-01-12 11:29:00,78.217,78.262,78.206,78.242,221999997.0
2005-01-12 11:30:00,78.248,78.265,78.233,78.264,99500000.0
2005-01-12 11:31:00,78.267,78.278,78.224,78.242,130499999.0
2005-01-12 11:32:00,78.241,78.27,78.223,78.253,270299996.0
2005-01-12 11:33:00,78.244,78.267,78.229,78.243,310399991.0
2005-01-12 11:34:00,78.25,78.259,78.222,78.239,203000007.0
2005-01-12 11:35:00,78.254,78.269,78.233,78.251,169699999.0
2005-01-12 11:36:00,78.269,78.289,78.256,78.26,239099997.0
2005-01-12 11:37:00,78.269,78.289,78.228,78.234,279699999.0
2005-01-12 11:38:00,78.24,78.25,78.209,78.225,224300001.0
2005-01-12 11:39:00,78.207,78.23,78.19,78.204,134699999.0
2005-01-12 11:40:00,78.151,78.207,78.151,78.2,267199998.0
2005-01-12 11:41:00,78.207,78.225,78.182,78.182,292699997.0
2005-01-12 11:42:00,78.206,78.206,78.154,78.154,229099998.0
2005-01-12 11:43:00,78.173,78.189,78.148,78.159,82600000.0
2005-01-12 11:44:00,78.207,78.21,78.178,78.185,245800002.0
2005-01-12 11:45:00,78.199,78.24,78.193,78.238,308400000.0
2005-01-12 11:46:00,78.191,78.214,78.179,78.185,256800002.0
2005-01-12 11:47:00,78.208,78.208,78.158,78.158,228799999.0
2005-01-12 11:48:00,78.164,78.177,78.147,78.17,172500005.0
2005-01-12 11:49:00,78.15,78.173,78.141,78.155,299299999.0
2005-01-12 11:50:00,78.161,78.185,78.148,78.149,281299996.0
2005-01-12 11:51:00,78.162,78.171,78.146,78.16,289700000.0
2005-01-12 11:52:00,78.161,78.164,78.11,78.11,266400001.0
2005-01-12 11:53:00,78.138,78.163,78.137,78.156,188300000.0
2005-01-12 11:54:00,78.146,78.165,78.126,78.129,221099999.0
2005-01-12 11:55:00,78.13,78.156,78.12,78.135,204000003.0
2005-01-12 11:56:00,78.102,78.129,78.102,78.114,165100000.0
2005-01-12 11:57:00,78.118,78.147,78.109,78.147,252400001.0
2005-01-12 11:58:00,78.145,78.182,78.142,78.182,162099999.0
2005-01-12 11:59:00,78.148,78.195,78.148,78.176,191599996.0
2005-01-12 12:00:00,78.156,78.194,78.156,78.172,279799997.0
2005-01-12 12:01:00,78.158,78.181,78.158,78.171,223000003.0
2005-01-12 12:02:00,78.156,78.165,78.128,78.149,275700000.0
2005-01-12 12:03:00,78.175,78.192,78.154,78.19,157400000.0
2005-01-12 12:04:00,78.192,78.233,78.192,78.212,226200000.0
2005-01-12 12:05:00,78.198,78.198,78.163,78.169,225600004.0
2005-01-12 12:06:00,78.19,78.221,78.189,78.221,172099998.0
2005-01-12 12:07:00,78.173,78.194,78.142,78.19,234599998.0
2005-01-12 12:08:00,78.184,78.242,78.184,78.242,175599997.0
2005-01-12 12:09:00,78.226,78.229,78.204,78.204,196899999.0
2005-01-12 12:10:00,78.223,78.231,78.193,78.193,198699997.0
2005-01-12 12:11:00,78.21,78.224,78.19,78.199,189899997.0
2005-01-12 12:12:00,78.223,78.242,78.216,78.241,182699997.0
2005-01-12 12:13:00,78.222,78.251,78.216,78.232,182300002.0
2005-01-12 12:14:00,78.248,78.266,78.234,78.235,242400000.0
2005-01-12 12:15:00,78.238,78.276,78.238,78.266,101200000.0
2005-01-12 12:16:00,78.24,78.278,78.24,78.255,108300001.0
2005-01-12 12:17:00,78.268,78.284,78.256,78.271,140800000.0
2005-01-12 12:18:00,78.26,78.294,78.26,78.282,206000002.0
2005-01-12 12:19:00,78.251,78.283,78.244,78.27,214200002.0
2005-01-12 12:20:00,78.285,78.29,78.25,78.27,322600000.0
2005-01-12 12:21:00,78.258,78.286,78.247,78.266,171000002.0
2005-01-12 12:22:00,78.266,78.266,78.224,78.224,102299998.0
2005-01-12 12:23:00,78.242,78.253,78.207,78.207,136600000.0
2005-01-12 12:24:00,78.215,78.231,78.189,78.205,178900000.0
2005-01-12 12:25:00,78.221,78.231,78.179,78.208,306500001.0
2005-01-12 12:26:00,78.2,78.225,78.185,78.2,210400000.0
2005-01-12 12:27:00,78.208,78.225,78.169,78.187,176299996.0
2005-01-12 12:28:00,78.207,78.221,78.16,78.16,226799997.0
2005-01-12 12:29:00,78.189,78.215,78.17,78.176,239000000.0
2005-01-12 12:30:00,78.165,78.197,78.162,78.18,216900001.0
2005-01-12 12:31:00,78.188,78.188,78.159,78.159,190100001.0
2005-01-12 12:32:00,78.166,78.189,78.151,78.151,280999999.0
2005-01-12 12:33:00,78.2,78.207,78.171,78.171,248299999.0
2005-01-12 12:34:00,78.18,78.196,78.175,78.192,174300001.0
2005-01-12 12:35:00,78.206,78.22,78.168,78.168,154699998.0
2005-01-12 12:36:00,78.193,78.21,78.176,78.195,239199998.0
2005-01-12 12:37:00,78.23,78.233,78.196,78.206,146000000.0
2005-01-12 12:38:00,78.217,78.217,78.182,78.183,127400002.0
2005-01-12 12:39:00,78.194,78.221,78.186,78.221,97200000.0
2005-01-12 12:40:00,78.224,78.241,78.214,78.235,176800004.0
2005-01-12 12:41:00,78.24,78.259,78.217,78.225,129500002.0
2005-01-12 12:42:00,78.245,78.282,78.244,78.277,134899999.0
2005-01-12 12:43:00,78.25,78.262,78.225,78.225,283400001.0
2005-01-12 12:44:00,78.253,78.292,78.24,78.288,191599999.0
2005-01-12 12:45:00,78.255,78.272,78.232,78.246,186600000.0
2005-01-12 12:46:00,78.229,78.254,78.222,78.233,213400001.0
2005-01-12 12:47:00,78.227,78.259,78.194,78.253,223399998.0
2005-01-12 12:48:00,78.22,78.246,78.218,78.244,174099998.0
2005-01-12 12:49:00,78.248,78.296,78.24,78.272,283800001.0
2005-01-12 12:50:00,78.266,78.286,78.251,78.265,163699997.0
2005-01-12 12:51:00,78.286,78.286,78.238,78.25,191499999.0
2005-01-12 12:52:00,78.266,78.285,78.254,78.278,217199999.0
2005-01-12 12:53:00,78.29,78.292,78.245,78.245,240100003.0
2005-01-12 12:54:00,78.277,78.298,78.259,78.288,185700000.0
2005-01-12 12:55:00,78.305,78.322,78.293,78.293,166899999.0
2005-01-12 12:56:00,78.282,78.289,78.257,78.258,233199994.0
2005-01-12 12:57:00,78.238,78.292,78.224,78.292,104200001.0
2005-01-12 12:58:00,78.275,78.288,78.264,78.285,132900000.0
2005-01-12 12:59:00,78.277,78.28,78.251,78.258,312800002.0
2005-01-12 13:00:00,78.257,78.282,78.248,78.264,220699997.0
2005-01-12 13:01:00,78.229,78.265,78.229,78.26,140500002.0
2005-01-12 13:02:00,78.245,78.266,78.234,78.255,211999996.0
2005-01-12 13:03:00,78.247,78.262,78.206,78.215,220900000.0
2005-01-12 13:04:00,78.239,78.248,78.207,78.207,256199999.0
2005-01-12 13:05:00,78.215,78.255,78.204,78.204,155200000.0
2005-01-12 13:06:00,78.238,78.238,78.186,78.2,239399997.0
2005-01-12 13:07:00,78.211,78.228,78.188,78.216,235800001.0
2005-01-12 13:08:00,78.216,78.234,78.194,78.216,142600001.0
2005-01-12 13:09:00,78.185,78.212,78.182,78.203,263200001.0
2005-01-12 13:10:00,78.191,78.225,78.184,78.225,183200003.0
2005-01-12 13:11:00,78.209,78.242,78.198,78.227,136400000.0
2005-01-12 13:12:00,78.213,78.237,78.2,78.237,241499996.0
2005-01-12 13:13:00,78.256,78.267,78.207,78.215,192999998.0
2005-01-12 13:14:00,78.19,78.207,78.179,78.183,374200001.0
2005-01-12 13:15:00,78.178,78.198,78.159,78.183,226800000.0
2005-01-12 13:16:00,78.173,78.198,78.169,78.192,212400001.0
2005-01-12 13:17:00,78.145,78.168,78.139,78.146,159199999.0
2005-01-12 13:18:00,78.142,78.148,78.11,78.11,179899995.0
2005-01-12 13:19:00,78.111,78.134,78.098,78.104,210899998.0
2005-01-12 13:20:00,78.134,78.14,78.114,78.125,219399999.0
2005-01-12 13:21:00,78.11,78.124,78.089,78.106,291999996.0
2005-01-12 13:22:00,78.079,78.103,78.061,78.082,85700000.0
2005-01-12 13:23:00,78.072,78.094,78.052,78.067,171899998.0
2005-01-12 13:24:00,78.049,78.064,78.03,78.052,272600000.0
2005-01-12 13:25:00,78.059,78.065,78.015,78.02,135800000.0
2005-01-12 13:26:00,78.034,78.034,77.97,77.971,229399997.0
2005-01-12 13:27:00,77.947,77.973,77.926,77.973,370999995.0
2005-01-12 13:28:00,77.979,77.985,77.958,77.959,204700001.0
2005-01-12 13:29:00,77.959,78.01,77.943,77.993,127099999.0
2005-01-12 13:30:00,77.993,78.056,77.993,78.027,202400001.0
2005-01-12 13:31:00,78.009,78.041,78.009,78.015,219500000.0
2005-01-12 13:32:00,78.044,78.072,78.041,78.045,168100000.0
2005-01-12 13:33:00,78.014,78.041,77.996,78.011,188500000.0
2005-01-12 13:34:00,78.062,78.109,78.027,78.027,259499998.0
2005-01-12 13:35:00,78.011,78.028,77.993,78.009,142600001.0
2005-01-12 13:36:00,78.012,78.029,77.979,77.979,187700001.0
2005-01-12 13:37:00,77.989,78.014,77.97,77.985,195400000.0
2005-01-12 13:38:00,78.008,78.023,77.974,77.975,197899998.0
2005-01-12 13:39:00,77.974,78.017,77.969,78.004,254400002.0
2005-01-12 13:40:00,77.974,78.029,77.969,78.029,175200003.0
2005-01-12 13:41:00,78.007,78.016,77.963,77.963,178900000.0
2005-01-12 13:42:00,77.958,77.976,77.934,77.957,218700004.0
2005-01-12 13:43:00,77.933,77.973,77.933,77.973,240999997.0
2005-01-12 13:44:00,77.992,78.005,77.972,77.981,243399998.0
2005-01-12 13:45:00,78.014,78.053,77.995,78.053,232900002.0
2005-01-12 13:46:00,78.043,78.079,78.033,78.074,251400004.0
2005-01-12 13:47:00,78.074,78.089,78.005,78.005,201200000.0
2005-01-12 13:48:00,77.996,78.019,77.985,78.007,270899997.0
2005-01-12 13:49:00,78.011,78.028,77.993,77.996,292799995.0
2005-01-12 13:50:00,78.003,78.084,77.99,78.061,279099998.0
2005-01-12 13:51:00,78.107,78.142,78.103,78.103,160199998.0
2005-01-12 13:52:00,78.112,78.112,78.06,78.069,268299996.0
2005-01-12 13:53:00,78.082,78.102,78.081,78.097,190099997.0
2005-01-12 13:54:00,78.08,78.107,78.058,78.09,160700002.0
2005-01-12 13:55:00,78.078,78.122,78.078,78.122,324699999.0
2005-01-12 13:56:00,78.074,78.114,78.063,78.068,208099997.0
2005-01-12 13:57:00,78.092,78.124,78.063,78.105,264199996.0
2005-01-12 13:58:00,78.109,78.147,78.096,78.147,180699997.0
2005-01-12 13:59:00,78.128,78.153,78.103,78.115,216999998.0
2005-01-12 14:00:00,78.128,78.145,78.107,78.116,175300003.0
2005-01-12 14:01:00,78.121,78.159,78.098,78.157,169100001.0
2005-01-12 14:02:00,78.128,78.134,78.108,78.108,181400000.0
2005-01-12 14:03:00,78.101,78.14,78.089,78.094,186900000.0
2005-01-12 14:04:00,78.073,78.095,78.037,78.049,244100000.0
2005-01-12 14:05:00,78.051,78.086,78.035,78.063,159199998.0
2005-01-12 14:06:00,78.06,78.096,78.06,78.077,139199998.0
2005-01-12 14:07:00,78.088,78.124,78.071,78.078,217399996.0
2005-01-12 14:08:00,78.083,78.137,78.082,78.093,177600002.0
2005-01-12 14:09:00,78.102,78.127,78.088,78.097,146299999.0
2005-01-12 14:10:00,78.11,78.131,78.096,78.116,237400002.0
2005-01-12 14:11:00,78.12,78.132,78.108,78.112,137100000.0
2005-01-12 14:12:00,78.122,78.138,78.096,78.109,161899998.0
2005-01-12 14:13:00,78.11,78.144,78.072,78.072,97900001.0
2005-01-12 14:14:00,78.075,78.1,78.054,78.072,233899999.0
2005-01-12 14:15:00,78.047,78.07,78.032,78.068,304600000.0
2005-01-12 14:16:00,78.046,78.076,78.041,78.056,235899998.0
2005-01-12 14:17:00,78.038,78.073,78.024,78.055,180900003.0
2005-01-12 14:18:00,78.068,78.134,78.064,78.077,170599999.0
2005-01-12 14:19:00,78.077,78.09,78.051,78.07,188800000.0
2005-01-12 14:20:00,78.129,78.146,78.1,78.1,161200003.0
2005-01-12 14:21:00,78.096,78.113,78.062,78.068,163900001.0
2005-01-12 14:22:00,78.099,78.104,78.076,78.081,172300002.0
2005-01-12 14:23:00,78.1,78.111,78.068,78.074,118099999.0
2005-01-12 14:24:00,78.061,78.077,78.045,78.047,308199998.0
2005-01-12 14:25:00,78.029,78.052,78.022,78.042,290000002.0
2005-01-12 14:26:00,78.031,78.052,78.016,78.03,188699999.0
2005-01-12 14:27:00,78.049,78.075,78.045,78.075,117199998.0
2005-01-12 14:28:00,78.068,78.1,78.066,78.1,164299999.0
2005-01-12 14:29:00,78.114,78.124,78.08,78.092,196100001.0
2005-01-12 14:30:00,78.079,78.117,78.079,78.087,291799996.0
2005-01-12 14:31:00,78.103,78.133,78.103,78.124,213200000.0
2005-01-12 14:32:00,78.111,78.146,78.109,78.143,145900000.0
2005-01-12 14:33:00,78.145,78.145,78.098,78.138,214000001.0
2005-01-12 14:34:00,78.148,78.182,78.148,78.176,200099998.0
2005-01-12 14:35:00,78.146,78.186,78.139,78.186,182199997.0
2005-01-12 14:36:00,78.138,78.168,78.133,78.168,84000001.0
2005-01-12 14:37:00,78.141,78.165,78.128,78.165,272599994.0
2005-01-12 14:38:00,78.158,78.175,78.14,78.15,185200001.0
2005-01-12 14:39:00,78.185,78.201,78.162,78.182,206999999.0
2005-01-12 14:40:00,78.181,78.23,78.181,78.205,224499998.0
2005-01-12 14:41:00,78.179,78.226,78.168,78.192,197800000.0
2005-01-12 14:42:00,78.188,78.188,78.141,78.141,229399996.0
2005-01-12 14:43:00,78.15,78.165,78.101,78.11,204199995.0
2005-01-12 14:44:00,78.133,78.164,78.133,78.152,161599999.0
2005-01-12 14:45:00,78.167,78.167,78.124,78.124,135000000.0
2005-01-12 14:46:00,78.139,78.143,78.103,78.103,225800001.0
2005-01-12 14:47:00,78.119,78.157,78.119,78.154,142100001.0
2005-01-12 14:48:00,78.143,78.152,78.124,78.135,230599997.0
2005-01-12 14:49:00,78.137,78.166,78.137,78.166,114500001.0
2005-01-12 14:50:00,78.162,78.202,78.156,78.187,137599999.0
2005-01-12 14:51:00,78.196,78.213,78.164,78.18,234399997.0
2005-01-12 14:52:00,78.164,78.21,78.162,78.198,168699998.0
2005-01-12 14:53:00,78.189,78.228,78.189,78.217,228500004.0
2005-01-12 14:54:00,78.227,78.227,78.175,78.175,216299998.0
2005-01-12 14:55:00,78.205,78.226,78.203,78.225,219299996.0
2005-01-12 14:56:00,78.222,78.236,78.212,78.218,169299995.0
2005-01-12 14:57:00,78.217,78.232,78.207,78.209,184400000.0
2005-01-12 14:58:00,78.198,78.213,78.181,78.183,244300001.0
2005-01-12 14:59:00,78.164,78.206,78.164,78.196,187599998.0
2005-01-12 15:00:00,78.177,78.208,78.177,78.205,85900000.0
2005-01-12 15:01:00,78.186,78.206,78.162,78.177,247299998.0
2005-01-12 15:02:00,78.176,78.177,78.144,78.163,190100003.0
2005-01-12 15:03:00,78.152,78.17,78.128,78.144,216799999.0
2005-01-12 15:04:00,78.152,78.153,78.115,78.115,170400000.0
2005-01-12 15:05:00,78.126,78.155,78.125,78.155,424399995.0
2005-01-12 15:06:00,78.127,78.178,78.124,78.157,188699998.0
2005-01-12 15:07:00,78.16,78.184,78.124,78.154,198700000.0
2005-01-12 15:08:00,78.134,78.168,78.132,78.168,155800000.0
2005-01-12 15:09:00,78.18,78.18,78.124,78.142,252399998.0
2005-01-12 15:10:00,78.144,78.162,78.126,78.143,234400002.0
2005-01-12 15:11:00,78.138,78.156,78.128,78.141,153099998.0
2005-01-12 15:12:00,78.121,78.16,78.118,78.13,199700002.0
2005-01-12 15:13:00,78.122,78.144,78.11,78.123,198099997.0
2005-01-12 15:14:00,78.136,78.143,78.111,78.118,158100001.0
2005-01-12 15:15:00,78.11,78.139,78.11,78.132,180600001.0
2005-01-12 15:16:00,78.105,78.149,78.105,78.149,151899999.0
2005-01-12 15:17:00,78.114,78.139,78.078,78.079,158700000.0
2005-01-12 15:18:00,78.06,78.077,78.053,78.065,237199999.0
2005-01-12 15:19:00,78.057,78.081,78.042,78.068,197599999.0
2005-01-12 15:20:00,78.079,78.13,78.074,78.112,155599999.0
2005-01-12 15:21:00,78.143,78.163,78.121,78.147,259199999.0
2005-01-12 15:22:00,78.129,78.148,78.111,78.116,216099998.0
2005-01-12 15:23:00,78.094,78.115,78.083,78.094,94900000.0
2005-01-12 15:24:00,78.092,78.112,78.074,78.084,251900000.0
2005-01-12 15:25:00,78.095,78.121,78.095,78.11,110299999.0
2005-01-12 15:26:00,78.096,78.157,78.096,78.133,263299998.0
2005-01-12 15:27:00,78.114,78.133,78.101,78.104,142299998.0
2005-01-12 15:28:00,78.14,78.197,78.139,78.167,232000002.0
2005-01-12 15:29:00,78.16,78.171,78.117,78.138,239600001.0
2005-01-12 15:30:00,78.165,78.238,78.128,78.16,192500000.0
2005-01-12 15:31:00,78.132,78.156,78.091,78.137,208600000.0
2005-01-12 15:32:00,78.14,78.174,78.108,78.123,159699998.0
2005-01-12 15:33:00,78.118,78.168,78.106,78.126,283399997.0
2005-01-12 15:34:00,78.079,78.15,78.073,78.15,246799996.0
2005-01-12 15:35:00,78.175,78.207,78.138,78.154,229200003.0
2005-01-12 15:36:00,78.167,78.199,78.104,78.105,214399996.0
2005-01-12 15:37:00,78.021,78.112,78.016,78.105,206799997.0
2005-01-12 15:38:00,78.112,78.138,78.097,78.131,203900002.0
2005-01-12 15:39:00,78.101,78.168,78.101,78.168,94399999.0
2005-01-12 15:40:00,78.139,78.163,78.08,78.126,342700002.0
2005-01-12 15:41:00,78.12,78.159,78.117,78.129,145000001.0
2005-01-12 15:42:00,78.117,78.138,78.096,78.117,241399999.0
2005-01-12 15:43:00,78.113,78.132,78.094,78.127,238899999.0
2005-01-12 15:44:00,78.13,78.13,78.057,78.057,145999998.0
2005-01-12 15:45:00,78.087,78.17,78.086,78.17,278599998.0
2005-01-12 15:46:00,78.177,78.189,78.142,78.144,209300000.0
2005-01-12 15:47:00,78.16,78.193,78.129,78.147,273500000.0
2005-01-12 15:48:00,78.184,78.19,78.156,78.162,184099999.0
2005-01-12 15:49:00,78.16,78.202,78.158,78.165,264100001.0
2005-01-12 15:50:00,78.166,78.181,78.119,78.125,175700001.0
2005-01-12 15:51:00,78.115,78.154,78.109,78.142,148999997.0
2005-01-12 15:52:00,78.089,78.11,78.067,78.082,154400001.0
2005-01-12 15:53:00,78.043,78.076,78.043,78.06,170699997.0
2005-01-12 15:54:00,78.042,78.081,78.034,78.045,157200000.0
2005-01-12 15:55:00,78.036,78.036,77.98,77.996,170199997.0
2005-01-12 15:56:00,78.01,78.055,77.995,78.042,227399999.0
2005-01-12 15:57:00,78.084,78.084,78.035,78.058,248000003.0
2005-01-12 15:58:00,78.063,78.117,78.057,78.084,290899997.0
2005-01-12 15:59:00,78.06,78.099,78.06,78.091,155100004.0
2005-01-12 16:00:00,78.083,78.107,78.067,78.067,353900001.0
2005-01-12 16:01:00,78.11,78.152,78.099,78.125,171999999.0
2005-01-12 16:02:00,78.12,78.154,78.112,78.112,203500001.0
2005-01-12 16:03:00,78.106,78.136,78.09,78.129,277200004.0
2005-01-12 16:04:00,78.136,78.145,78.111,78.112,195000000.0
2005-01-12 16:05:00,78.159,78.221,78.157,78.221,158400000.0
2005-01-12 16:06:00,78.223,78.224,78.189,78.189,217900000.0
2005-01-12 16:07:00,78.182,78.239,78.182,78.22,255699999.0
2005-01-12 16:08:00,78.232,78.232,78.188,78.188,182199999.0
2005-01-12 16:09:00,78.205,78.24,78.205,78.221,213199998.0
2005-01-12 16:10:00,78.204,78.235,78.202,78.207,267099999.0
2005-01-12 16:11:00,78.194,78.221,78.181,78.221,85100000.0
2005-01-12 16:12:00,78.219,78.225,78.202,78.202,162000002.0
2005-01-12 16:13:00,78.205,78.225,78.195,78.212,101099999.0
2005-01-12 16:14:00,78.156,78.219,78.156,78.208,120600000.0
2005-01-12 16:15:00,78.214,78.236,78.197,78.236,213699998.0
2005-01-12 16:16:00,78.238,78.297,78.235,78.277,141799999.0
2005-01-12 16:17:00,78.33,78.347,78.298,78.332,225400001.0
2005-01-12 16:18:00,78.318,78.346,78.295,78.346,160199999.0
2005-01-12 16:19:00,78.326,78.36,78.319,78.323,205199997.0
2005-01-12 16:20:00,78.301,78.333,78.269,78.286,239800001.0
2005-01-12 16:21:00,78.264,78.344,78.264,78.318,253900004.0
2005-01-12 16:22:00,78.292,78.311,78.259,78.273,266699996.0
2005-01-12 16:23:00,78.295,78.321,78.278,78.29,171000002.0
2005-01-12 16:24:00,78.278,78.304,78.259,78.281,169899999.0
2005-01-12 16:25:00,78.312,78.324,78.258,78.272,185200000.0
2005-01-12 16:26:00,78.254,78.271,78.231,78.246,216599995.0
2005-01-12 16:27:00,78.243,78.25,78.21,78.235,270399998.0
2005-01-12 16:28:00,78.242,78.256,78.223,78.24,156599999.0
2005-01-12 16:29:00,78.214,78.237,78.183,78.195,123399999.0
2005-01-12 16:30:00,78.189,78.195,78.161,78.182,179200000.0
2005-01-12 16:31:00,78.207,78.235,78.192,78.192,160800002.0
2005-01-12 16:32:00,78.21,78.222,78.191,78.205,151400001.0
2005-01-12 16:33:00,78.187,78.228,78.187,78.223,187000000.0
2005-01-12 16:34:00,78.212,78.231,78.196,78.21,125700000.0
2005-01-12 16:35:00,78.2,78.292,78.2,78.282,274700002.0
2005-01-12 16:36:00,78.277,78.307,78.265,78.274,212399998.0
2005-01-12 16:37:00,78.31,78.32,78.287,78.309,122700000.0
2005-01-12 16:38:00,78.31,78.321,78.254,78.255,101000000.0
2005-01-12 16:39:00,78.291,78.291,78.244,78.247,202100001.0
2005-01-12 16:40:00,78.267,78.278,78.241,78.252,202200001.0
2005-01-12 16:41:00,78.267,78.267,78.233,78.25,194500000.0
2005-01-12 16:42:00,78.255,78.272,78.243,78.256,338699999.0
2005-01-12 16:43:00,78.241,78.29,78.241,78.29,103000000.0
2005-01-12 16:44:00,78.277,78.322,78.273,78.283,132100002.0
2005-01-12 16:45:00,78.291,78.295,78.274,78.278,210799997.0
2005-01-12 16:46:00,78.296,78.317,78.285,78.314,179699998.0
2005-01-12 16:47:00,78.306,78.331,78.303,78.318,286299999.0
2005-01-12 16:48:00,78.305,78.317,78.288,78.288,233499997.0
2005-01-12 16:49:00,78.295,78.326,78.292,78.3,252199998.0
2005-01-12 16:50:00,78.305,78.33,78.287,78.306,123000000.0
2005-01-12 16:51:00,78.308,78.346,78.301,78.328,148200000.0
2005-01-12 16:52:00,78.326,78.386,78.326,78.371,344699995.0
2005-01-12 16:53:00,78.364,78.373,78.316,78.316,241600001.0
2005-01-12 16:54:00,78.324,78.361,78.31,78.357,130300000.0
2005-01-12 16:55:00,78.357,78.395,78.354,78.375,175099998.0
2005-01-12 16:56:00,78.362,78.385,78.354,78.355,134999999.0
2005-01-12 16:57:00,78.316,78.343,78.272,78.28,245200002.0
2005-01-12 16:58:00,78.27,78.286,78.245,78.248,248199998.0
2005-01-12 16:59:00,78.263,78.297,78.252,78.27,169200000.0
2005-01-12 17:00:00,78.269,78.273,78.222,78.222,226699999.0
2005-01-12 17:01:00,78.226,78.292,78.226,78.261,150899999.0
2005-01-12 17:02:00,78.312,78.375,78.312,78.351,206099999.0
2005-01-12 17:03:00,78.369,78.394,78.343,78.375,228700000.0
2005-01-12 17:04:00,78.356,78.381,78.343,78.36,149200000.0
2005-01-12 17:05:00,78.383,78.436,78.366,78.409,244700001.0
2005-01-12 17:06:00,78.432,78.445,78.395,78.402,231899994.0
2005-01-12 17:07:00,78.415,78.427,78.391,78.404,258699999.0
2005-01-12 17:08:00,78.424,78.442,78.402,78.427,154200000.0
2005-01-12 17:09:00,78.48,78.503,78.444,78.444,176199997.0
2005-01-12 17:10:00,78.463,78.505,78.45,78.483,201500000.0
2005-01-12 17:11:00,78.498,78.534,78.48,78.519,184800001.0
2005-01-12 17:12:00,78.513,78.538,78.493,78.517,194799999.0
2005-01-12 17:13:00,78.529,78.529,78.465,78.465,264300002.0
2005-01-12 17:14:00,78.473,78.509,78.446,78.489,167800000.0
2005-01-12 17:15:00,78.495,78.495,78.458,78.47,238500000.0
2005-01-12 17:16:00,78.487,78.49,78.462,78.475,285099999.0
2005-01-12 17:17:00,78.489,78.519,78.479,78.479,90800000.0
2005-01-12 17:18:00,78.482,78.53,78.478,78.49,235499995.0
2005-01-12 17:19:00,78.462,78.493,78.46,78.493,156300000.0
2005-01-12 17:20:00,78.519,78.529,78.492,78.505,176300001.0
2005-01-12 17:21:00,78.508,78.522,78.49,78.505,178200001.0
2005-01-12 17:22:00,78.542,78.542,78.512,78.523,212599998.0
2005-01-12 17:23:00,78.536,78.558,78.527,78.55,174500000.0
2005-01-12 17:24:00,78.532,78.541,78.512,78.535,154399998.0
2005-01-12 17:25:00,78.54,78.579,78.527,78.551,266900003.0
2005-01-12 17:26:00,78.544,78.579,78.532,78.557,179199997.0
2005-01-12 17:27:00,78.542,78.587,78.542,78.587,192799998.0
2005-01-12 17:28:00,78.57,78.628,78.57,78.628,186200001.0
2005-01-12 17:29:00,78.656,78.656,78.607,78.625,189799998.0
2005-01-12 17:30:00,78.65,78.676,78.617,78.654,167100002.0
2005-01-12 17:31:00,78.664,78.684,78.643,78.65,154099999.0
2005-01-12 17:32:00,78.642,78.69,78.63,78.673,106000000.0
2005-01-12 17:33:00,78.68,78.688,78.647,78.657,204000003.0
2005-01-12 17:34:00,78.628,78.658,78.611,78.641,180200002.0
2005-01-12 17:35:00,78.634,78.664,78.629,78.664,167799998.0
2005-01-12 17:36:00,78.667,78.667,78.632,78.645,133700000.0
2005-01-12 17:37:00,78.622,78.634,78.61,78.633,181500001.0
2005-01-12 17:38:00,78.613,78.655,78.605,78.631,201000003.0
2005-01-12 17:39:00,78.626,78.655,78.606,78.655,91600000.0
2005-01-12 17:40:00,78.658,78.685,78.655,78.662,110300003.0
2005-01-12 17:41:00,78.701,78.723,78.665,78.665,329999997.0
2005-01-12 17:42:00,78.69,78.75,78.689,78.74,182700002.0
2005-01-12 17:43:00,78.745,78.794,78.736,78.793,227699997.0
2005-01-12 17:44:00,78.79,78.802,78.748,78.787,95700000.0
2005-01-12 17:45:00,78.774,78.785,78.748,78.748,253600002.0
2005-01-12 17:46:00,78.761,78.761,78.741,78.741,98700000.0
2005-01-12 17:47:00,78.762,78.768,78.729,78.732,152800000.0
2005-01-12 17:48:00,78.741,78.741,78.701,78.701,170400001.0
2005-01-12 17:49:00,78.704,78.727,78.682,78.705,102999999.0
2005-01-12 17:50:00,78.698,78.728,78.691,78.696,213700003.0
2005-01-12 17:51:00,78.663,78.689,78.65,78.659,187400000.0
2005-01-12 17:52:00,78.661,78.675,78.642,78.649,191700004.0
2005-01-12 17:53:00,78.677,78.684,78.656,78.657,307999998.0
2005-01-12 17:54:00,78.666,78.677,78.643,78.658,169999998.0
2005-01-12 17:55:00,78.645,78.665,78.626,78.637,159799998.0
2005-01-12 17:56:00,78.636,78.669,78.636,78.646,89999999.0
2005-01-12 17:57:00,78.623,78.661,78.623,78.661,186199996.0
2005-01-12 17:58:00,78.656,78.676,78.642,78.661,271199996.0
2005-01-12 17:59:00,78.672,78.684,78.649,78.65,225400001.0
2005-01-12 18:00:00,78.639,78.681,78.609,78.662,256699998.0
2005-01-12 18:01:00,78.671,78.69,78.649,78.66,1127499998.0
2005-01-12 18:02:00,78.669,78.696,78.641,78.696,1915999992.0
2005-01-12 18:03:00,78.692,78.702,78.664,78.685,1990599995.0
2005-01-12 18:04:00,78.704,78.721,78.675,78.682,1774400008.0
2005-01-12 18:05:00,78.688,78.73,78.683,78.713,2049699992.0
2005-01-12 18:06:00,78.712,78.74,78.69,78.704,1442099995.0
2005-01-12 18:07:00,78.71,78.748,78.698,78.718,2084899997.0
2005-01-12 18:08:00,78.722,78.737,78.673,78.719,2094399989.0
2005-01-12 18:09:00,78.715,78.743,78.704,78.715,1644100000.0
2005-01-12 18:10:00,78.713,78.752,78.71,78.719,1629299990.0
2005-01-12 18:11:00,78.729,78.745,78.711,78.726,857500002.0
2005-01-12 18:12:00,78.711,78.718,78.67,78.68,1110099994.0
2005-01-12 18:13:00,78.675,78.722,78.675,78.722,1487300000.0
2005-01-12 18:14:00,78.704,78.721,78.679,78.713,1699599987.0
2005-01-12 18:15:00,78.705,78.739,78.68,78.719,2067200006.0
2005-01-12 18:16:00,78.728,78.745,78.693,78.693,2054499995.0
2005-01-12 18:17:00,78.657,78.685,78.639,78.65,599299997.0
2005-01-12 18:18:00,78.648,78.707,78.638,78.682,1008499996.0
2005-01-12 18:19:00,78.69,78.706,78.659,78.702,2089100006.0
2005-01-12 18:20:00,78.675,78.697,78.658,78.669,1718399989.0
2005-01-12 18:21:00,78.694,78.694,78.648,78.648,1781799994.0
2005-01-12 18:22:00,78.665,78.665,78.586,78.617,1547499996.0
2005-01-12 18:23:00,78.63,78.65,78.601,78.63,1958299989.0
2005-01-12 18:24:00,78.639,78.656,78.616,78.625,1558999999.0
2005-01-12 18:25:00,78.58,78.64,78.56,78.64,1587500002.0
2005-01-12 18:26:00,78.652,78.69,78.646,78.69,1587500002.0
2005-01-12 18:27:00,78.65,78.692,78.607,78.627,1297799986.0
2005-01-12 18:28:00,78.627,78.637,78.602,78.606,1276299992.0
2005-01-12 18:29:00,78.609,78.619,78.577,78.605,1431600005.0
2005-01-12 18:30:00,78.6,78.631,78.597,78.618,695500002.0
2005-01-12 18:31:00,78.614,78.617,78.564,78.567,1097499993.0
2005-01-12 18:32:00,78.565,78.58,78.53,78.549,1734499988.0
2005-01-12 18:33:00,78.56,78.594,78.545,78.58,1703799995.0
2005-01-12 18:34:00,78.558,78.597,78.503,78.563,1787099999.0
2005-01-12 18:35:00,78.597,78.612,78.558,78.573,1477699994.0
2005-01-12 18:36:00,78.565,78.58,78.532,78.542,1469299998.0
2005-01-12 18:37:00,78.554,78.559,78.506,78.51,1161100002.0
2005-01-12 18:38:00,78.52,78.549,78.5,78.53,746499989.0
2005-01-12 18:39:00,78.555,78.569,78.517,78.537,451700003.0
2005-01-12 18:40:00,78.565,78.569,78.538,78.539,798999995.0
2005-01-12 18:41:00,78.559,78.584,78.55,78.571,680799997.0
2005-01-12 18:42:00,78.538,78.571,78.538,78.544,713699994.0
2005-01-12 18:43:00,78.555,78.555,78.513,78.524,1384199996.0
2005-01-12 18:44:00,78.532,78.553,78.524,78.547,885199998.0
2005-01-12 18:45:00,78.52,78.597,78.511,78.524,1039799991.0
2005-01-12 18:46:00,78.527,78.562,78.505,78.544,691899998.0
2005-01-12 18:47:00,78.555,78.57,78.518,78.553,568999998.0
2005-01-12 18:48:00,78.555,78.58,78.536,78.545,641099999.0
2005-01-12 18:49:00,78.538,78.574,78.522,78.574,848699999.0
2005-01-12 18:50:00,78.561,78.575,78.539,78.545,1018099992.0
2005-01-12 18:51:00,78.555,78.579,78.544,78.561,471299996.0
2005-01-12 18:52:00,78.566,78.566,78.509,78.52,928300013.0
2005-01-12 18:53:00,78.508,78.516,78.443,78.443,856200005.0
2005-01-12 18:54:00,78.491,78.491,78.459,78.476,880599996.0
2005-01-12 18:55:00,78.473,78.512,78.473,78.498,881300006.0
2005-01-12 18:56:00,78.488,78.541,78.488,78.514,643599995.0
2005-01-12 18:57:00,78.52,78.53,78.494,78.512,467499994.0
2005-01-12 18:58:00,78.492,78.535,78.492,78.521,1220899999.0
2005-01-12 18:59:00,78.548,78.55,78.518,78.528,902900006.0
2005-01-12 19:00:00,78.558,78.563,78.505,78.516,672399996.0
2005-01-12 19:01:00,78.495,78.529,78.476,78.488,558299997.0
2005-01-12 19:02:00,78.48,78.528,78.469,78.528,453899999.0
2005-01-12 19:03:00,78.513,78.548,78.493,78.507,682400004.0
2005-01-12 19:04:00,78.527,78.557,78.511,78.532,693900008.0
2005-01-12 19:05:00,78.555,78.555,78.515,78.515,536599996.0
2005-01-12 19:06:00,78.511,78.537,78.493,78.493,407200002.0
2005-01-12 19:07:00,78.499,78.53,78.491,78.53,955900008.0
2005-01-12 19:08:00,78.495,78.532,78.481,78.482,965600003.0
2005-01-12 19:09:00,78.476,78.494,78.448,78.453,601599997.0
2005-01-12 19:10:00,78.5,78.518,78.489,78.492,733199993.0
2005-01-12 19:11:00,78.471,78.52,78.471,78.52,217000000.0
2005-01-12 19:12:00,78.482,78.519,78.47,78.498,370699998.0
2005-01-12 19:13:00,78.514,78.53,78.483,78.506,486400000.0
2005-01-12 19:14:00,78.499,78.523,78.488,78.514,519699999.0
2005-01-12 19:15:00,78.538,78.55,78.521,78.536,754200000.0
2005-01-12 19:16:00,78.509,78.523,78.477,78.478,336099998.0
2005-01-12 19:17:00,78.485,78.499,78.465,78.498,660700002.0
2005-01-12 19:18:00,78.49,78.49,78.451,78.455,411200002.0
2005-01-12 19:19:00,78.48,78.512,78.459,78.487,688299998.0
2005-01-12 19:20:00,78.496,78.506,78.47,78.471,320800002.0
2005-01-12 19:21:00,78.499,78.5,78.461,78.461,281800000.0
2005-01-12 19:22:00,78.466,78.484,78.418,78.48,396599999.0
2005-01-12 19:23:00,78.511,78.558,78.495,78.519,1625099999.0
2005-01-12 19:24:00,78.531,78.598,78.521,78.575,744099993.0
2005-01-12 19:25:00,78.602,78.621,78.583,78.583,822200000.0
2005-01-12 19:26:00,78.547,78.606,78.547,78.593,1334499995.0
2005-01-12 19:27:00,78.574,78.591,78.557,78.56,1049899993.0
2005-01-12 19:28:00,78.565,78.597,78.548,78.565,621299997.0
2005-01-12 19:29:00,78.571,78.58,78.542,78.565,520199999.0
2005-01-12 19:30:00,78.578,78.578,78.536,78.536,891300003.0
2005-01-12 19:31:00,78.572,78.618,78.557,78.598,706499997.0
2005-01-12 19:32:00,78.607,78.618,78.583,78.584,735399999.0
2005-01-12 19:33:00,78.592,78.649,78.585,78.614,640899998.0
2005-01-12 19:34:00,78.587,78.627,78.587,78.622,852200000.0
2005-01-12 19:35:00,78.627,78.627,78.578,78.582,798500001.0
2005-01-12 19:36:00,78.573,78.627,78.571,78.584,616300000.0
2005-01-12 19:37:00,78.596,78.617,78.596,78.612,257299996.0
2005-01-12 19:38:00,78.571,78.617,78.571,78.588,946899997.0
2005-01-12 19:39:00,78.615,78.639,78.592,78.609,1043399999.0
2005-01-12 19:40:00,78.57,78.619,78.57,78.607,730800004.0
2005-01-12 19:41:00,78.59,78.614,78.581,78.614,786199999.0
2005-01-12 19:42:00,78.599,78.624,78.587,78.621,515700004.0
2005-01-12 19:43:00,78.585,78.614,78.572,78.597,385699996.0
2005-01-12 19:44:00,78.607,78.618,78.581,78.581,583799996.0
2005-01-12 19:45:00,78.595,78.624,78.594,78.597,582200005.0
2005-01-12 19:46:00,78.564,78.609,78.564,78.609,470399999.0
2005-01-12 19:47:00,78.601,78.62,78.583,78.601,180599998.0
2005-01-12 19:48:00,78.609,78.634,78.591,78.63,806199999.0
2005-01-12 19:49:00,78.605,78.617,78.581,78.587,658600001.0
2005-01-12 19:50:00,78.6,78.62,78.57,78.571,428099998.0
2005-01-12 19:51:00,78.576,78.63,78.576,78.63,289000000.0
2005-01-12 19:52:00,78.602,78.615,78.562,78.574,482300002.0
2005-01-12 19:53:00,78.581,78.596,78.563,78.578,540899997.0
2005-01-12 19:54:00,78.577,78.587,78.552,78.552,960999998.0
2005-01-12 19:55:00,78.52,78.542,78.507,78.532,446199993.0
2005-01-12 19:56:00,78.501,78.541,78.474,78.486,311600004.0
2005-01-12 19:57:00,78.484,78.511,78.452,78.477,445399998.0
2005-01-12 19:58:00,78.474,78.512,78.459,78.484,788499999.0
2005-01-12 19:59:00,78.489,78.494,78.459,78.472,741700002.0
2005-01-12 20:00:00,78.486,78.494,78.465,78.471,317500001.0
2005-01-12 20:01:00,78.464,78.483,78.437,78.453,467000002.0
2005-01-12 20:02:00,78.466,78.499,78.462,78.463,590699999.0
2005-01-12 20:03:00,78.501,78.519,78.482,78.497,335600000.0
2005-01-12 20:04:00,78.499,78.527,78.472,78.487,333499996.0
2005-01-12 20:05:00,78.511,78.526,78.476,78.512,525699992.0
2005-01-12 20:06:00,78.486,78.502,78.469,78.477,880199992.0
2005-01-12 20:07:00,78.48,78.509,78.479,78.5,610399999.0
2005-01-12 20:08:00,78.497,78.5,78.473,78.473,542099998.0
2005-01-12 20:09:00,78.486,78.505,78.458,78.472,632999997.0
2005-01-12 20:10:00,78.491,78.491,78.454,78.482,849900002.0
2005-01-12 20:11:00,78.471,78.486,78.447,78.448,794400003.0
2005-01-12 20:12:00,78.451,78.481,78.437,78.477,1313299990.0
2005-01-12 20:13:00,78.454,78.475,78.448,78.463,517100000.0
2005-01-12 20:14:00,78.468,78.492,78.448,78.492,488599997.0
2005-01-12 20:15:00,78.44,78.495,78.44,78.467,773799998.0
2005-01-12 20:16:00,78.457,78.482,78.44,78.468,603499999.0
2005-01-12 20:17:00,78.457,78.476,78.44,78.464,345799995.0
2005-01-12 20:18:00,78.449,78.5,78.449,78.5,212299999.0
2005-01-12 20:19:00,78.478,78.491,78.454,78.475,405799995.0
2005-01-12 20:20:00,78.454,78.47,78.427,78.454,612600002.0
2005-01-12 20:21:00,78.464,78.509,78.438,78.5,690500001.0
2005-01-12 20:22:00,78.5,78.524,78.487,78.499,778699996.0
2005-01-12 20:23:00,78.481,78.501,78.464,78.497,527499998.0
2005-01-12 20:24:00,78.459,78.482,78.447,78.455,407000000.0
2005-01-12 20:25:00,78.492,78.492,78.46,78.46,580200001.0
2005-01-12 20:26:00,78.455,78.479,78.429,78.445,561599998.0
2005-01-12 20:27:00,78.476,78.476,78.437,78.45,400199994.0
2005-01-12 20:28:00,78.473,78.495,78.457,78.472,1005100003.0
2005-01-12 20:29:00,78.441,78.496,78.441,78.487,1617699999.0
2005-01-12 20:30:00,78.461,78.5,78.451,78.467,1668600003.0
2005-01-12 20:31:00,78.492,78.508,78.473,78.483,1001899995.0
2005-01-12 20:32:00,78.47,78.492,78.459,78.474,1141400004.0
2005-01-12 20:33:00,78.461,78.499,78.447,78.473,551600008.0
2005-01-12 20:34:00,78.48,78.495,78.448,78.465,408199998.0
2005-01-12 20:35:00,78.466,78.49,78.449,78.466,532599995.0
2005-01-12 20:36:00,78.46,78.499,78.448,78.464,470200001.0
2005-01-12 20:37:00,78.461,78.522,78.461,78.51,649400003.0
2005-01-12 20:38:00,78.499,78.513,78.478,78.511,1039899993.0
2005-01-12 20:39:00,78.488,78.528,78.481,78.528,676899994.0
2005-01-12 20:40:00,78.501,78.542,78.496,78.535,1075399998.0
2005-01-12 20:41:00,78.528,78.542,78.51,78.527,1004999997.0
2005-01-12 20:42:00,78.5,78.542,78.495,78.542,903100002.0
2005-01-12 20:43:00,78.528,78.542,78.515,78.523,775299996.0
2005-01-12 20:44:00,78.53,78.568,78.526,78.558,729999998.0
2005-01-12 20:45:00,78.56,78.566,78.534,78.543,584800000.0
2005-01-12 20:46:00,78.554,78.578,78.543,78.569,653600002.0
2005-01-12 20:47:00,78.555,78.573,78.52,78.53,1091699998.0
2005-01-12 20:48:00,78.516,78.549,78.516,78.543,809099999.0
2005-01-12 20:49:00,78.521,78.559,78.511,78.522,463300002.0
2005-01-12 20:50:00,78.464,78.534,78.464,78.534,1121799991.0
2005-01-12 20:51:00,78.523,78.524,78.494,78.494,464599999.0
2005-01-12 20:52:00,78.49,78.522,78.475,78.502,324400000.0
2005-01-12 20:53:00,78.528,78.528,78.466,78.466,1212799995.0
2005-01-12 20:54:00,78.486,78.523,78.466,78.492,487499994.0
2005-01-12 20:55:00,78.52,78.523,78.48,78.48,1279699997.0
2005-01-12 20:56:00,78.507,78.522,78.487,78.496,738300002.0
2005-01-12 20:57:00,78.51,78.51,78.473,78.473,640000002.0
2005-01-12 20:58:00,78.467,78.52,78.463,78.52,1355100003.0
2005-01-12 20:59:00,78.482,78.51,78.467,78.51,1345999999.0
2005-01-12 21:00:00,78.495,78.528,78.494,78.503,1375600006.0
2005-01-12 21:01:00,78.501,78.543,78.495,78.509,1012499996.0
2005-01-12 21:02:00,78.507,78.53,78.501,78.524,504200001.0
2005-01-12 21:03:00,78.529,78.535,78.5,78.5,376299998.0
2005-01-12 21:04:00,78.503,78.524,78.481,78.513,474199998.0
2005-01-12 21:05:00,78.479,78.523,78.479,78.522,748099999.0
2005-01-12 21:06:00,78.488,78.524,78.475,78.524,629500003.0
2005-01-12 21:07:00,78.518,78.518,78.477,78.479,832000002.0
2005-01-12 21:08:00,78.511,78.547,78.501,78.533,938999995.0
2005-01-12 21:09:00,78.535,78.548,78.505,78.528,270000000.0
2005-01-12 21:10:00,78.538,78.545,78.504,78.517,687599992.0
2005-01-12 21:11:00,78.526,78.563,78.521,78.542,558399996.0
2005-01-12 21:12:00,78.52,78.54,78.492,78.535,169100001.0
2005-01-12 21:13:00,78.523,78.552,78.517,78.518,373700002.0
2005-01-12 21:14:00,78.509,78.537,78.505,78.529,593999999.0
2005-01-12 21:15:00,78.5,78.541,78.488,78.504,779500002.0
2005-01-12 21:16:00,78.497,78.542,78.48,78.521,740999995.0
2005-01-12 21:17:00,78.517,78.556,78.501,78.519,952599996.0
2005-01-12 21:18:00,78.515,78.564,78.49,78.564,591099998.0
2005-01-12 21:19:00,78.502,78.546,78.502,78.525,840999994.0
2005-01-12 21:20:00,78.535,78.564,78.524,78.531,1106399994.0
2005-01-12 21:21:00,78.518,78.536,78.494,78.51,943399998.0
2005-01-12 21:22:00,78.521,78.539,78.506,78.532,906800005.0
2005-01-12 21:23:00,78.508,78.54,78.504,78.517,788799998.0
2005-01-12 21:24:00,78.501,78.531,78.498,78.52,1103899993.0
2005-01-12 21:25:00,78.487,78.523,78.479,78.489,940200000.0
2005-01-12 21:26:00,78.484,78.52,78.482,78.52,433899998.0
2005-01-12 21:27:00,78.514,78.533,78.487,78.498,439399999.0
2005-01-12 21:28:00,78.499,78.506,78.479,78.487,490399997.0
2005-01-12 21:29:00,78.495,78.53,78.492,78.526,682499997.0
2005-01-12 21:30:00,78.5,78.544,78.5,78.521,392300003.0
2005-01-12 21:31:00,78.518,78.538,78.496,78.52,319599998.0
2005-01-12 21:32:00,78.522,78.537,78.507,78.507,360699998.0
2005-01-12 21:33:00,78.545,78.548,78.512,78.512,453300003.0
2005-01-12 21:34:00,78.514,78.524,78.502,78.524,253099996.0
2005-01-12 21:35:00,78.526,78.543,78.514,78.54,503299995.0
2005-01-12 21:36:00,78.491,78.533,78.491,78.531,411900002.0
2005-01-12 21:37:00,78.539,78.546,78.507,78.508,615999998.0
2005-01-12 21:38:00,78.552,78.557,78.526,78.533,173300001.0
2005-01-12 21:39:00,78.552,78.58,78.524,78.548,282499999.0
2005-01-12 21:40:00,78.558,78.57,78.526,78.533,450700001.0
2005-01-12 21:41:00,78.561,78.567,78.502,78.502,382099998.0
2005-01-12 21:42:00,78.529,78.553,78.512,78.527,349399996.0
2005-01-12 21:43:00,78.542,78.554,78.511,78.53,298200001.0
2005-01-12 21:44:00,78.515,78.548,78.495,78.532,889499999.0
2005-01-12 21:45:00,78.528,78.556,78.514,78.526,304600000.0
2005-01-12 21:46:00,78.54,78.544,78.52,78.521,184499998.0
2005-01-12 21:47:00,78.521,78.551,78.515,78.53,418300002.0
2005-01-12 21:48:00,78.535,78.551,78.501,78.511,590299999.0
2005-01-12 21:49:00,78.496,78.543,78.489,78.499,179599999.0
2005-01-12 21:50:00,78.529,78.561,78.529,78.56,189899997.0
2005-01-12 21:51:00,78.508,78.541,78.508,78.527,389799994.0
2005-01-12 21:52:00,78.511,78.537,78.511,78.529,153300001.0
2005-01-12 21:53:00,78.522,78.559,78.519,78.526,573200000.0
2005-01-12 21:54:00,78.536,78.564,78.521,78.527,285699996.0
2005-01-12 21:55:00,78.508,78.53,78.482,78.494,205499999.0
2005-01-12 21:56:00,78.512,78.543,78.501,78.517,310200001.0
2005-01-12 21:57:00,78.539,78.551,78.509,78.521,252800005.0
2005-01-12 21:58:00,78.53,78.552,78.524,78.542,161600000.0
2005-01-12 21:59:00,78.56,78.56,78.511,78.542,384099999.0
2005-01-12 22:00:00,78.526,78.557,78.52,78.552,617599998.0
2005-01-12 22:01:00,78.496,78.526,78.478,78.526,715199995.0
2005-01-12 22:02:00,78.518,78.534,78.499,78.517,596599997.0
2005-01-12 22:03:00,78.558,78.558,78.509,78.509,561000003.0
2005-01-12 22:04:00,78.56,78.581,78.535,78.56,754399998.0
2005-01-12 22:05:00,78.569,78.574,78.55,78.55,203799995.0
2005-01-12 22:06:00,78.519,78.575,78.518,78.575,339099996.0
2005-01-12 22:07:00,78.562,78.578,78.55,78.556,162099998.0
2005-01-12 22:08:00,78.542,78.563,78.536,78.558,108000000.0
2005-01-12 22:09:00,78.567,78.587,78.549,78.568,183300001.0
2005-01-12 22:10:00,78.552,78.577,78.534,78.553,200300001.0
2005-01-12 22:11:00,78.549,78.581,78.549,78.56,404499999.0
2005-01-12 22:12:00,78.528,78.549,78.516,78.529,408999998.0
2005-01-12 22:13:00,78.544,78.573,78.529,78.547,544599999.0
2005-01-12 22:14:00,78.535,78.585,78.535,78.584,326899998.0
2005-01-12 22:15:00,78.559,78.584,78.544,78.566,189500002.0
2005-01-12 22:16:00,78.569,78.592,78.548,78.592,419100000.0
2005-01-12 22:17:00,78.567,78.588,78.543,78.553,160900000.0
2005-01-12 22:18:00,78.542,78.575,78.533,78.548,285300003.0
2005-01-12 22:19:00,78.558,78.558,78.52,78.528,362899999.0
2005-01-12 22:20:00,78.555,78.562,78.522,78.532,317499999.0
2005-01-12 22:21:00,78.54,78.563,78.517,78.529,232900000.0
2005-01-12 22:22:00,78.525,78.574,78.518,78.541,341300005.0
2005-01-12 22:23:00,78.538,78.567,78.535,78.535,471199999.0
2005-01-12 22:24:00,78.523,78.565,78.523,78.55,271700001.0
2005-01-12 22:25:00,78.568,78.574,78.534,78.546,292900003.0
2005-01-12 22:26:00,78.555,78.566,78.52,78.52,243499999.0
2005-01-12 22:27:00,78.527,78.548,78.494,78.505,778400000.0
2005-01-12 22:28:00,78.516,78.564,78.506,78.564,290500001.0
2005-01-12 22:29:00,78.543,78.575,78.542,78.558,221800001.0
2005-01-12 22:30:00,78.521,78.544,78.505,78.514,156899999.0
2005-01-12 22:31:00,78.519,78.547,78.493,78.529,728899994.0
2005-01-12 22:32:00,78.533,78.542,78.493,78.511,315000002.0
2005-01-12 22:33:00,78.525,78.554,78.488,78.488,465300000.0
2005-01-12 22:34:00,78.519,78.561,78.509,78.561,534899997.0
2005-01-12 22:35:00,78.543,78.561,78.536,78.548,212999999.0
2005-01-12 22:36:00,78.545,78.561,78.531,78.544,416900000.0
2005-01-12 22:37:00,78.544,78.563,78.523,78.555,274699999.0
2005-01-12 22:38:00,78.532,78.581,78.514,78.581,188800000.0
2005-01-12 22:39:00,78.556,78.578,78.512,78.528,244200000.0
2005-01-12 22:40:00,78.523,78.556,78.504,78.504,195700001.0
2005-01-12 22:41:00,78.521,78.561,78.52,78.542,226699999.0
2005-01-12 22:42:00,78.545,78.58,78.542,78.56,145900000.0
2005-01-12 22:43:00,78.565,78.575,78.531,78.558,289699996.0
2005-01-12 22:44:00,78.546,78.58,78.542,78.568,379599999.0
2005-01-12 22:45:00,78.512,78.559,78.506,78.539,430499999.0
2005-01-12 22:46:00,78.539,78.582,78.526,78.543,166000003.0
2005-01-12 22:47:00,78.559,78.577,78.529,78.549,295500000.0
2005-01-12 22:48:00,78.56,78.568,78.513,78.513,403499997.0
2005-01-12 22:49:00,78.575,78.586,78.537,78.545,216199999.0
2005-01-12 22:50:00,78.561,78.584,78.533,78.564,216400000.0
2005-01-12 22:51:00,78.554,78.582,78.532,78.556,246399999.0
2005-01-12 22:52:00,78.562,78.589,78.548,78.555,204300001.0
2005-01-12 22:53:00,78.579,78.592,78.542,78.566,455099998.0
2005-01-12 22:54:00,78.575,78.596,78.543,78.569,311300001.0
2005-01-12 22:55:00,78.554,78.578,78.546,78.568,242000000.0
2005-01-12 22:56:00,78.545,78.574,78.537,78.567,198600001.0
2005-01-12 22:57:00,78.565,78.585,78.532,78.559,341900002.0
2005-01-12 22:58:00,78.551,78.578,78.51,78.544,229899998.0
2005-01-12 22:59:00,78.548,78.57,78.457,78.476,440299998.0
2005-01-12 23:00:00,78.544,78.561,78.528,78.545,249099998.0
2005-01-12 23:01:00,78.517,78.55,78.503,78.538,205500000.0
2005-01-12 23:02:00,78.553,78.568,78.534,78.548,205299998.0
2005-01-12 23:03:00,78.549,78.574,78.507,78.525,220499998.0
2005-01-12 23:04:00,78.57,78.581,78.537,78.553,255699999.0
2005-01-12 23:05:00,78.556,78.585,78.532,78.548,178700001.0
2005-01-12 23:06:00,78.521,78.575,78.521,78.575,213499997.0
2005-01-12 23:07:00,78.567,78.586,78.555,78.582,116400002.0
2005-01-12 23:08:00,78.578,78.586,78.558,78.57,138500000.0
2005-01-12 23:09:00,78.591,78.595,78.561,78.569,272600002.0
2005-01-12 23:10:00,78.587,78.605,78.551,78.58,196600000.0
2005-01-12 23:11:00,78.589,78.589,78.541,78.547,219199999.0
2005-01-12 23:12:00,78.558,78.575,78.54,78.547,132999998.0
2005-01-12 23:13:00,78.545,78.569,78.545,78.557,139400000.0
2005-01-12 23:14:00,78.556,78.58,78.551,78.565,222899998.0
2005-01-12 23:15:00,78.564,78.592,78.536,78.55,159399998.0
2005-01-12 23:16:00,78.576,78.576,78.533,78.543,241700001.0
2005-01-12 23:17:00,78.583,78.587,78.553,78.569,248599999.0
2005-01-12 23:18:00,78.567,78.618,78.567,78.596,165000000.0
2005-01-12 23:19:00,78.571,78.589,78.55,78.589,119900001.0
2005-01-12 23:20:00,78.579,78.579,78.546,78.558,225099999.0
2005-01-12 23:21:00,78.558,78.581,78.548,78.559,154299998.0
2005-01-12 23:22:00,78.548,78.602,78.548,78.582,236000001.0
2005-01-12 23:23:00,78.58,78.6,78.557,78.557,249800000.0
2005-01-12 23:24:00,78.59,78.593,78.564,78.585,59200000.0
2005-01-12 23:25:00,78.577,78.6,78.556,78.574,103200001.0
2005-01-12 23:26:00,78.581,78.606,78.551,78.551,167100000.0
2005-01-12 23:27:00,78.575,78.599,78.571,78.589,185799998.0
2005-01-12 23:28:00,78.574,78.591,78.565,78.583,198799998.0
2005-01-12 23:29:00,78.576,78.59,78.555,78.573,138699999.0
2005-01-12 23:30:00,78.581,78.581,78.542,78.542,201799999.0
2005-01-12 23:31:00,78.576,78.576,78.522,78.557,230999996.0
2005-01-12 23:32:00,78.553,78.575,78.546,78.565,184399999.0
2005-01-12 23:33:00,78.57,78.586,78.535,78.538,206499996.0
2005-01-12 23:34:00,78.541,78.562,78.515,78.527,287300002.0
2005-01-12 23:35:00,78.558,78.57,78.52,78.52,245499999.0
2005-01-12 23:36:00,78.538,78.559,78.516,78.548,185199999.0
2005-01-12 23:37:00,78.549,78.562,78.521,78.547,150300002.0
2005-01-12 23:38:00,78.546,78.569,78.531,78.531,244100000.0
2005-01-12 23:39:00,78.552,78.578,78.503,78.543,180200002.0
2005-01-12 23:40:00,78.523,78.55,78.523,78.542,217199999.0
2005-01-12 23:41:00,78.525,78.541,78.494,78.507,305100000.0
2005-01-12 23:42:00,78.527,78.537,78.508,78.508,246900000.0
2005-01-12 23:43:00,78.541,78.557,78.514,78.529,154800002.0
2005-01-12 23:44:00,78.52,78.542,78.491,78.506,113599999.0
2005-01-12 23:45:00,78.465,78.485,78.453,78.471,293400005.0
2005-01-12 23:46:00,78.484,78.509,78.473,78.488,289099997.0
2005-01-12 23:47:00,78.512,78.547,78.505,78.542,182500001.0
2005-01-12 23:48:00,78.547,78.55,78.512,78.53,200900004.0
2005-01-12 23:49:00,78.518,78.543,78.506,78.517,135900000.0
2005-01-12 23:50:00,78.505,78.516,78.487,78.489,163900002.0
2005-01-12 23:51:00,78.495,78.502,78.466,78.479,280000004.0
2005-01-12 23:52:00,78.49,78.518,78.471,78.518,181999999.0
2005-01-12 23:53:00,78.498,78.516,78.48,78.496,98800000.0
2005-01-12 23:54:00,78.5,78.517,78.483,78.496,175100000.0
2005-01-12 23:55:00,78.491,78.506,78.462,78.477,199099999.0
2005-01-12 23:56:00,78.489,78.495,78.466,78.483,180700000.0
2005-01-12 23:57:00,78.468,78.491,78.455,78.465,108799999.0
2005-01-12 23:58:00,78.467,78.481,78.452,78.46,167500000.0
2005-01-12 23:59:00,78.509,78.528,78.486,78.49,188600000.0
2005-01-13 00:00:00,78.52,78.52,78.478,78.483,159800000.0
2005-01-13 00:01:00,78.487,78.493,78.468,78.48,249300002.0
2005-01-13 00:02:00,78.478,78.495,78.467,78.488,191099998.0
2005-01-13 00:03:00,78.459,78.493,78.454,78.493,193800003.0
2005-01-13 00:04:00,78.481,78.496,78.462,78.496,175399999.0
2005-01-13 00:05:00,78.494,78.518,78.475,78.485,179799999.0
2005-01-13 00:06:00,78.53,78.53,78.505,78.518,165799996.0
2005-01-13 00:07:00,78.487,78.499,78.46,78.499,197499999.0
2005-01-13 00:08:00,78.497,78.506,78.469,78.478,129800000.0
2005-01-13 00:09:00,78.473,78.51,78.469,78.499,165099999.0
2005-01-13 00:10:00,78.482,78.52,78.461,78.508,203100001.0
2005-01-13 00:11:00,78.515,78.518,78.457,78.457,228299998.0
2005-01-13 00:12:00,78.481,78.49,78.462,78.475,185199995.0
2005-01-13 00:13:00,78.469,78.481,78.447,78.449,329899999.0
2005-01-13 00:14:00,78.46,78.469,78.431,78.431,152800001.0
2005-01-13 00:15:00,78.456,78.463,78.423,78.423,185400001.0
2005-01-13 00:16:00,78.443,78.468,78.433,78.449,244000000.0
2005-01-13 00:17:00,78.477,78.481,78.453,78.453,89600002.0
2005-01-13 00:18:00,78.438,78.455,78.408,78.408,264699997.0
2005-01-13 00:19:00,78.425,78.445,78.411,78.411,193399999.0
2005-01-13 00:20:00,78.429,78.46,78.417,78.441,167200000.0
2005-01-13 00:21:00,78.443,78.445,78.421,78.421,85700000.0
2005-01-13 00:22:00,78.435,78.456,78.423,78.438,238199998.0
2005-01-13 00:23:00,78.433,78.444,78.418,78.419,234100000.0
2005-01-13 00:24:00,78.403,78.433,78.395,78.41,189400002.0
2005-01-13 00:25:00,78.388,78.409,78.375,78.384,69800000.0
2005-01-13 00:26:00,78.391,78.419,78.383,78.414,199999998.0
2005-01-13 00:27:00,78.401,78.415,78.379,78.394,137400000.0
2005-01-13 00:28:00,78.388,78.413,78.388,78.413,270699996.0
2005-01-13 00:29:00,78.437,78.438,78.411,78.426,91100000.0
2005-01-13 00:30:00,78.419,78.449,78.413,78.444,229600001.0
2005-01-13 00:31:00,78.412,78.439,78.406,78.426,133299998.0
2005-01-13 00:32:00,78.383,78.431,78.381,78.404,103100000.0
2005-01-13 00:33:00,78.425,78.439,78.407,78.414,182099998.0
2005-01-13 00:34:00,78.458,78.458,78.439,78.439,97099999.0
2005-01-13 00:35:00,78.461,78.461,78.415,78.415,142900003.0
2005-01-13 00:36:00,78.442,78.46,78.436,78.443,302799998.0
2005-01-13 00:37:00,78.436,78.456,78.425,78.448,215400000.0
2005-01-13 00:38:00,78.44,78.467,78.431,78.442,295299999.0
2005-01-13 00:39:00,78.439,78.462,78.439,78.453,107599999.0
2005-01-13 00:40:00,78.416,78.438,78.401,78.417,172899998.0
2005-01-13 00:41:00,78.439,78.439,78.396,78.399,238899996.0
2005-01-13 00:42:00,78.35,78.411,78.35,78.391,321600000.0
2005-01-13 00:43:00,78.399,78.411,78.371,78.388,130900001.0
2005-01-13 00:44:00,78.39,78.401,78.373,78.387,290899998.0
2005-01-13 00:45:00,78.366,78.389,78.357,78.357,205099998.0
2005-01-13 00:46:00,78.39,78.39,78.364,78.376,176800002.0
2005-01-13 00:47:00,78.373,78.399,78.366,78.366,197200003.0
2005-01-13 00:48:00,78.373,78.383,78.346,78.346,145599998.0
2005-01-13 00:49:00,78.375,78.394,78.37,78.386,192700001.0
2005-01-13 00:50:00,78.386,78.395,78.369,78.391,203600001.0
2005-01-13 00:51:00,78.412,78.412,78.382,78.412,225500001.0
2005-01-13 00:52:00,78.391,78.433,78.386,78.414,209900001.0
2005-01-13 00:53:00,78.419,78.428,78.397,78.407,237599996.0
2005-01-13 00:54:00,78.411,78.432,78.41,78.425,137099998.0
2005-01-13 00:55:00,78.408,78.436,78.389,78.389,267599998.0
2005-01-13 00:56:00,78.427,78.433,78.392,78.401,260900000.0
2005-01-13 00:57:00,78.404,78.436,78.4,78.421,182899999.0
2005-01-13 00:58:00,78.416,78.43,78.407,78.416,94900000.0
2005-01-13 00:59:00,78.456,78.456,78.429,78.435,100100001.0
2005-01-13 01:00:00,78.429,78.465,78.406,78.419,326799998.0
2005-01-13 01:01:00,78.419,78.439,78.4,78.427,139200000.0
2005-01-13 01:02:00,78.433,78.455,78.416,78.426,109100000.0
2005-01-13 01:03:00,78.46,78.477,78.45,78.477,127800000.0
2005-01-13 01:04:00,78.474,78.512,78.467,78.512,149799998.0
2005-01-13 01:05:00,78.492,78.5,78.461,78.465,50600000.0
2005-01-13 01:06:00,78.49,78.499,78.457,78.484,178900000.0
2005-01-13 01:07:00,78.48,78.491,78.455,78.472,132700000.0
2005-01-13 01:08:00,78.5,78.526,78.477,78.487,192200003.0
2005-01-13 01:09:00,78.456,78.493,78.456,78.475,245999999.0
2005-01-13 01:10:00,78.474,78.492,78.458,78.478,205100000.0
2005-01-13 01:11:00,78.476,78.477,78.443,78.443,189599999.0
2005-01-13 01:12:00,78.48,78.48,78.451,78.474,196000002.0
2005-01-13 01:13:00,78.486,78.49,78.427,78.427,180299999.0
2005-01-13 01:14:00,78.44,78.473,78.44,78.46,243200002.0
2005-01-13 01:15:00,78.46,78.483,78.456,78.472,132899998.0
2005-01-13 01:16:00,78.473,78.497,78.469,78.484,172599995.0
2005-01-13 01:17:00,78.475,78.486,78.44,78.455,221200001.0
2005-01-13 01:18:00,78.503,78.604,78.495,78.534,189199999.0
2005-01-13 01:19:00,78.485,78.518,78.477,78.506,258499998.0
2005-01-13 01:20:00,78.512,78.52,78.488,78.501,202600001.0
2005-01-13 01:21:00,78.532,78.548,78.511,78.524,145400002.0
2005-01-13 01:22:00,78.53,78.568,78.53,78.557,258799999.0
2005-01-13 01:23:00,78.546,78.546,78.503,78.512,161099996.0
2005-01-13 01:24:00,78.519,78.537,78.506,78.521,188199997.0
2005-01-13 01:25:00,78.51,78.544,78.508,78.521,159100001.0
2005-01-13 01:26:00,78.519,78.547,78.511,78.547,256399996.0
2005-01-13 01:27:00,78.524,78.547,78.515,78.524,192599999.0
2005-01-13 01:28:00,78.518,78.541,78.509,78.522,171800000.0
2005-01-13 01:29:00,78.528,78.533,78.506,78.506,148300001.0
2005-01-13 01:30:00,78.525,78.537,78.5,78.502,244599998.0
2005-01-13 01:31:00,78.517,78.546,78.505,78.507,316999999.0
2005-01-13 01:32:00,78.54,78.54,78.511,78.522,176599998.0
2005-01-13 01:33:00,78.524,78.544,78.499,78.519,151100000.0
2005-01-13 01:34:00,78.512,78.551,78.493,78.522,193699999.0
2005-01-13 01:35:00,78.518,78.533,78.475,78.482,151599999.0
2005-01-13 01:36:00,78.506,78.544,78.5,78.544,143600000.0
2005-01-13 01:37:00,78.503,78.533,78.503,78.515,83400000.0
2005-01-13 01:38:00,78.496,78.531,78.49,78.531,181399998.0
2005-01-13 01:39:00,78.498,78.528,78.497,78.528,95000001.0
2005-01-13 01:40:00,78.523,78.537,78.507,78.529,273500002.0
2005-01-13 01:41:00,78.525,78.552,78.511,78.521,123599998.0
2005-01-13 01:42:00,78.52,78.543,78.52,78.541,112699999.0
2005-01-13 01:43:00,78.533,78.533,78.492,78.5,111500000.0
2005-01-13 01:44:00,78.502,78.528,78.492,78.52,229099998.0
2005-01-13 01:45:00,78.497,78.517,78.492,78.51,212100003.0
2005-01-13 01:46:00,78.5,78.521,78.481,78.491,164400000.0
2005-01-13 01:47:00,78.519,78.519,78.492,78.5,186900002.0
2005-01-13 01:48:00,78.483,78.503,78.466,78.483,203699998.0
2005-01-13 01:49:00,78.502,78.515,78.483,78.484,268299997.0
2005-01-13 01:50:00,78.506,78.518,78.483,78.504,232000001.0
2005-01-13 01:51:00,78.512,78.532,78.507,78.518,103899999.0
2005-01-13 01:52:00,78.502,78.524,78.488,78.499,228699998.0
2005-01-13 01:53:00,78.492,78.528,78.487,78.512,170899999.0
2005-01-13 01:54:00,78.506,78.534,78.5,78.524,156800000.0
2005-01-13 01:55:00,78.505,78.523,78.501,78.514,136100000.0
2005-01-13 01:56:00,78.494,78.518,78.485,78.504,112499999.0
2005-01-13 01:57:00,78.51,78.511,78.478,78.478,243899999.0
2005-01-13 01:58:00,78.457,78.495,78.457,78.472,167899998.0
2005-01-13 01:59:00,78.501,78.501,78.459,78.478,310199996.0
2005-01-13 02:00:00,78.47,78.488,78.459,78.486,200099998.0
2005-01-13 02:01:00,78.481,78.485,78.457,78.457,326299998.0
2005-01-13 02:02:00,78.461,78.488,78.447,78.468,239500000.0
2005-01-13 02:03:00,78.462,78.492,78.461,78.479,252799999.0
2005-01-13 02:04:00,78.481,78.483,78.452,78.469,245899993.0
2005-01-13 02:05:00,78.467,78.487,78.447,78.465,152400000.0
2005-01-13 02:06:00,78.471,78.484,78.442,78.456,147200001.0
2005-01-13 02:07:00,78.441,78.478,78.431,78.442,208900001.0
2005-01-13 02:08:00,78.435,78.474,78.435,78.45,208199999.0
2005-01-13 02:09:00,78.45,78.45,78.422,78.435,153500000.0
2005-01-13 02:10:00,78.428,78.473,78.428,78.473,170799998.0
2005-01-13 02:11:00,78.452,78.471,78.439,78.45,190400000.0
2005-01-13 02:12:00,78.445,78.463,78.431,78.455,220900004.0
2005-01-13 02:13:00,78.457,78.463,78.432,78.432,154500000.0
2005-01-13 02:14:00,78.44,78.491,78.423,78.491,154899999.0
2005-01-13 02:15:00,78.46,78.496,78.454,78.478,275000002.0
2005-01-13 02:16:00,78.467,78.494,78.455,78.48,152000000.0
2005-01-13 02:17:00,78.481,78.512,78.481,78.506,131199998.0
2005-01-13 02:18:00,78.482,78.538,78.47,78.538,267599997.0
2005-01-13 02:19:00,78.508,78.533,78.495,78.512,305499999.0
2005-01-13 02:20:00,78.535,78.551,78.514,78.55,206900000.0
2005-01-13 02:21:00,78.526,78.548,78.51,78.536,209600000.0
2005-01-13 02:22:00,78.524,78.55,78.515,78.523,109100002.0
2005-01-13 02:23:00,78.541,78.544,78.519,78.521,232199997.0
2005-01-13 02:24:00,78.501,78.545,78.501,78.545,222400001.0
2005-01-13 02:25:00,78.546,78.576,78.526,78.555,183400001.0
2005-01-13 02:26:00,78.562,78.585,78.547,78.547,107399998.0
2005-01-13 02:27:00,78.575,78.575,78.521,78.527,246600000.0
2005-01-13 02:28:00,78.537,78.568,78.524,78.558,257100000.0
2005-01-13 02:29:00,78.547,78.577,78.542,78.559,202100000.0
2005-01-13 02:30:00,78.6,78.689,78.6,78.659,230700002.0
2005-01-13 02:31:00,78.704,78.723,78.687,78.687,174800003.0
2005-01-13 02:32:00,78.677,78.71,78.662,78.672,170499999.0
2005-01-13 02:33:00,78.646,78.677,78.641,78.665,244399998.0
2005-01-13 02:34:00,78.672,78.721,78.667,78.707,106100000.0
2005-01-13 02:35:00,78.72,78.72,78.652,78.652,123999998.0
2005-01-13 02:36:00,78.645,78.675,78.645,78.654,218999999.0
2005-01-13 02:37:00,78.667,78.667,78.609,78.609,123999999.0
2005-01-13 02:38:00,78.626,78.666,78.617,78.643,245399998.0
2005-01-13 02:39:00,78.636,78.657,78.593,78.616,205399999.0
2005-01-13 02:40:00,78.618,78.652,78.614,78.64,109899999.0
2005-01-13 02:41:00,78.635,78.659,78.619,78.659,131200000.0
2005-01-13 02:42:00,78.627,78.654,78.627,78.638,60599999.0
2005-01-13 02:43:00,78.69,78.69,78.638,78.659,284599998.0
2005-01-13 02:44:00,78.649,78.664,78.634,78.654,107800001.0
2005-01-13 02:45:00,78.648,78.665,78.632,78.632,224400000.0
2005-01-13 02:46:00,78.643,78.671,78.638,78.668,172500000.0
2005-01-13 02:47:00,78.651,78.663,78.629,78.643,149400000.0
2005-01-13 02:48:00,78.631,78.667,78.631,78.667,118800002.0
2005-01-13 02:49:00,78.674,78.678,78.642,78.659,233199999.0
2005-01-13 02:50:00,78.663,78.684,78.633,78.648,178300002.0
2005-01-13 02:51:00,78.668,78.67,78.645,78.65,263200000.0
2005-01-13 02:52:00,78.623,78.676,78.623,78.652,283500001.0
2005-01-13 02:53:00,78.644,78.66,78.625,78.652,215700002.0
2005-01-13 02:54:00,78.652,78.654,78.63,78.63,180199998.0
2005-01-13 02:55:00,78.626,78.657,78.615,78.657,124900002.0
2005-01-13 02:56:00,78.645,78.668,78.635,78.65,315799996.0
2005-01-13 02:57:00,78.651,78.681,78.637,78.664,341900003.0
2005-01-13 02:58:00,78.665,78.687,78.65,78.662,187600000.0
2005-01-13 02:59:00,78.682,78.682,78.639,78.645,159400002.0
2005-01-13 03:00:00,78.659,78.695,78.659,78.693,153900000.0
2005-01-13 03:01:00,78.686,78.686,78.657,78.66,203700002.0
2005-01-13 03:02:00,78.65,78.699,78.65,78.699,116500001.0
2005-01-13 03:03:00,78.672,78.698,78.65,78.682,268500000.0
2005-01-13 03:04:00,78.679,78.706,78.679,78.703,152600001.0
2005-01-13 03:05:00,78.681,78.7,78.66,78.7,142000001.0
2005-01-13 03:06:00,78.67,78.69,78.664,78.669,237200001.0
2005-01-13 03:07:00,78.67,78.683,78.648,78.68,161499999.0
2005-01-13 03:08:00,78.666,78.695,78.657,78.675,296600004.0
2005-01-13 03:09:00,78.651,78.698,78.639,78.683,275000003.0
2005-01-13 03:10:00,78.672,78.693,78.662,78.676,279900001.0
2005-01-13 03:11:00,78.664,78.69,78.649,78.672,199900001.0
2005-01-13 03:12:00,78.682,78.708,78.663,78.69,321500001.0
2005-01-13 03:13:00,78.689,78.695,78.664,78.675,253600000.0
2005-01-13 03:14:00,78.685,78.697,78.648,78.662,239000001.0
2005-01-13 03:15:00,78.65,78.678,78.65,78.67,185200000.0
2005-01-13 03:16:00,78.636,78.67,78.635,78.669,213700001.0
2005-01-13 03:17:00,78.648,78.669,78.628,78.644,165900001.0
2005-01-13 03:18:00,78.642,78.659,78.637,78.641,184799997.0
2005-01-13 03:19:00,78.648,78.68,78.644,78.646,145500001.0
2005-01-13 03:20:00,78.636,78.659,78.628,78.628,208600002.0
2005-01-13 03:21:00,78.657,78.663,78.628,78.628,205599999.0
2005-01-13 03:22:00,78.647,78.658,78.625,78.658,134000001.0
2005-01-13 03:23:00,78.625,78.641,78.608,78.621,168499997.0
2005-01-13 03:24:00,78.596,78.644,78.596,78.622,231199999.0
2005-01-13 03:25:00,78.625,78.639,78.605,78.619,185000001.0
2005-01-13 03:26:00,78.593,78.621,78.586,78.602,216799997.0
2005-01-13 03:27:00,78.606,78.623,78.595,78.608,223200002.0
2005-01-13 03:28:00,78.586,78.62,78.586,78.612,186300000.0
2005-01-13 03:29:00,78.593,78.617,78.587,78.617,307099998.0
2005-01-13 03:30:00,78.609,78.618,78.588,78.592,168999998.0
2005-01-13 03:31:00,78.622,78.628,78.597,78.615,192299998.0
2005-01-13 03:32:00,78.622,78.631,78.598,78.608,206199999.0
2005-01-13 03:33:00,78.602,78.629,78.586,78.593,291699999.0
2005-01-13 03:34:00,78.602,78.607,78.559,78.588,134299999.0
2005-01-13 03:35:00,78.588,78.608,78.581,78.582,210399999.0
2005-01-13 03:36:00,78.579,78.603,78.567,78.579,142000001.0
2005-01-13 03:37:00,78.603,78.617,78.562,78.605,285399998.0
2005-01-13 03:38:00,78.568,78.609,78.567,78.609,157499999.0
2005-01-13 03:39:00,78.587,78.602,78.57,78.574,195099999.0
2005-01-13 03:40:00,78.566,78.6,78.566,78.588,279300003.0
2005-01-13 03:41:00,78.584,78.607,78.581,78.607,238699997.0
2005-01-13 03:42:00,78.576,78.597,78.57,78.585,85999999.0
2005-01-13 03:43:00,78.616,78.623,78.569,78.569,238900000.0
2005-01-13 03:44:00,78.616,78.634,78.607,78.633,178500000.0
2005-01-13 03:45:00,78.624,78.642,78.605,78.619,237300000.0
2005-01-13 03:46:00,78.648,78.648,78.61,78.61,260900000.0
2005-01-13 03:47:00,78.604,78.627,78.593,78.602,96800000.0
2005-01-13 03:48:00,78.598,78.627,78.598,78.627,142499996.0
2005-01-13 03:49:00,78.584,78.611,78.579,78.611,146800000.0
2005-01-13 03:50:00,78.573,78.631,78.555,78.614,131400001.0
2005-01-13 03:51:00,78.57,78.606,78.556,78.606,189199997.0
2005-01-13 03:52:00,78.586,78.622,78.586,78.608,123800000.0
2005-01-13 03:53:00,78.596,78.633,78.575,78.606,131900000.0
2005-01-13 03:54:00,78.62,78.644,78.61,78.621,106999998.0
2005-01-13 03:55:00,78.617,78.653,78.616,78.618,227700000.0
2005-01-13 03:56:00,78.601,78.648,78.596,78.648,254499999.0
2005-01-13 03:57:00,78.612,78.634,78.599,78.614,182599998.0
2005-01-13 03:58:00,78.625,78.656,78.625,78.643,191200001.0
2005-01-13 03:59:00,78.638,78.651,78.613,78.635,156000002.0
2005-01-13 04:00:00,78.638,78.65,78.605,78.619,220399997.0
2005-01-13 04:01:00,78.621,78.626,78.597,78.598,172100000.0
2005-01-13 04:02:00,78.594,78.634,78.594,78.611,97500001.0
2005-01-13 04:03:00,78.632,78.636,78.616,78.616,174799998.0
2005-01-13 04:04:00,78.617,78.633,78.597,78.633,151499996.0
2005-01-13 04:05:00,78.605,78.625,78.598,78.625,222199998.0
2005-01-13 04:06:00,78.596,78.641,78.593,78.625,131300000.0
2005-01-13 04:07:00,78.616,78.637,78.597,78.631,195999999.0
2005-01-13 04:08:00,78.618,78.64,78.596,78.613,122000000.0
2005-01-13 04:09:00,78.627,78.646,78.613,78.633,145200002.0
2005-01-13 04:10:00,78.623,78.652,78.62,78.622,182700003.0
2005-01-13 04:11:00,78.618,78.63,78.606,78.623,259700004.0
2005-01-13 04:12:00,78.628,78.641,78.609,78.614,172699999.0
2005-01-13 04:13:00,78.602,78.618,78.579,78.579,280199999.0
2005-01-13 04:14:00,78.597,78.615,78.587,78.615,185200002.0
2005-01-13 04:15:00,78.614,78.63,78.597,78.601,209299998.0
2005-01-13 04:16:00,78.622,78.622,78.585,78.585,247600004.0
2005-01-13 04:17:00,78.624,78.624,78.594,78.594,168800002.0
2005-01-13 04:18:00,78.593,78.613,78.58,78.583,192699998.0
2005-01-13 04:19:00,78.596,78.635,78.587,78.598,258900003.0
2005-01-13 04:20:00,78.596,78.621,78.584,78.6,67599999.0
2005-01-13 04:21:00,78.588,78.609,78.58,78.586,72500000.0
2005-01-13 04:22:00,78.586,78.606,78.57,78.59,162699999.0
2005-01-13 04:23:00,78.591,78.613,78.572,78.585,156699997.0
2005-01-13 04:24:00,78.606,78.621,78.585,78.609,132100000.0
2005-01-13 04:25:00,78.597,78.608,78.584,78.59,124600002.0
2005-01-13 04:26:00,78.602,78.62,78.597,78.606,191099999.0
2005-01-13 04:27:00,78.607,78.62,78.589,78.609,182199997.0
2005-01-13 04:28:00,78.598,78.634,78.598,78.611,232499997.0
2005-01-13 04:29:00,78.629,78.629,78.599,78.604,232299998.0
2005-01-13 04:30:00,78.603,78.63,78.588,78.601,213900000.0
2005-01-13 04:31:00,78.611,78.635,78.611,78.632,245000001.0
2005-01-13 04:32:00,78.619,78.636,78.6,78.604,171899999.0
2005-01-13 04:33:00,78.617,78.639,78.587,78.618,205199998.0
2005-01-13 04:34:00,78.601,78.631,78.598,78.617,157999998.0
2005-01-13 04:35:00,78.607,78.633,78.602,78.627,82800001.0
2005-01-13 04:36:00,78.608,78.639,78.608,78.636,101199998.0
2005-01-13 04:37:00,78.598,78.625,78.598,78.625,174500000.0
2005-01-13 04:38:00,78.648,78.648,78.608,78.612,144100000.0
2005-01-13 04:39:00,78.618,78.635,78.603,78.614,151000000.0
2005-01-13 04:40:00,78.625,78.665,78.625,78.665,225599999.0
2005-01-13 04:41:00,78.636,78.654,78.622,78.644,307700003.0
2005-01-13 04:42:00,78.64,78.656,78.626,78.653,175300000.0
2005-01-13 04:43:00,78.619,78.668,78.619,78.668,92499998.0
2005-01-13 04:44:00,78.635,78.675,78.626,78.66,220200002.0
2005-01-13 04:45:00,78.668,78.679,78.646,78.655,219299999.0
2005-01-13 04:46:00,78.667,78.684,78.659,78.672,100900000.0
2005-01-13 04:47:00,78.654,78.68,78.641,78.664,202599999.0
2005-01-13 04:48:00,78.65,78.669,78.626,78.644,187799998.0
2005-01-13 04:49:00,78.63,78.652,78.613,78.626,139900001.0
2005-01-13 04:50:00,78.617,78.635,78.61,78.614,265399999.0
2005-01-13 04:51:00,78.634,78.651,78.617,78.617,230200003.0
2005-01-13 04:52:00,78.63,78.644,78.606,78.622,195400000.0
2005-01-13 04:53:00,78.662,78.662,78.613,78.613,311300000.0
2005-01-13 04:54:00,78.614,78.641,78.596,78.619,367199997.0
2005-01-13 04:55:00,78.606,78.606,78.568,78.568,118200000.0
2005-01-13 04:56:00,78.57,78.611,78.554,78.594,199700001.0
2005-01-13 04:57:00,78.566,78.605,78.559,78.605,194900000.0
2005-01-13 04:58:00,78.605,78.622,78.583,78.616,137900001.0
2005-01-13 04:59:00,78.59,78.619,78.59,78.609,203800001.0
2005-01-13 05:00:00,78.591,78.605,78.578,78.605,140600000.0
2005-01-13 05:01:00,78.61,78.621,78.576,78.576,140699998.0
2005-01-13 05:02:00,78.592,78.63,78.592,78.63,167400000.0
2005-01-13 05:03:00,78.597,78.622,78.586,78.586,179599996.0
2005-01-13 05:04:00,78.593,78.619,78.582,78.612,257000002.0
2005-01-13 05:05:00,78.608,78.616,78.57,78.57,151699999.0
2005-01-13 05:06:00,78.605,78.637,78.594,78.61,222000002.0
2005-01-13 05:07:00,78.62,78.628,78.603,78.603,226499998.0
2005-01-13 05:08:00,78.591,78.619,78.581,78.602,159200003.0
2005-01-13 05:09:00,78.589,78.615,78.579,78.604,274400002.0
2005-01-13 05:10:00,78.589,78.624,78.581,78.597,96900000.0
2005-01-13 05:11:00,78.613,78.625,78.57,78.57,198399999.0
2005-01-13 05:12:00,78.605,78.605,78.575,78.584,138300001.0
2005-01-13 05:13:00,78.631,78.631,78.601,78.601,157199997.0
2005-01-13 05:14:00,78.595,78.62,78.581,78.62,268099997.0
2005-01-13 05:15:00,78.595,78.619,78.587,78.594,207099999.0
2005-01-13 05:16:00,78.572,78.613,78.572,78.61,248100000.0
2005-01-13 05:17:00,78.592,78.612,78.577,78.603,235000001.0
2005-01-13 05:18:00,78.601,78.613,78.587,78.611,190799999.0
2005-01-13 05:19:00,78.592,78.613,78.584,78.607,149499996.0
2005-01-13 05:20:00,78.593,78.631,78.582,78.598,173200001.0
2005-01-13 05:21:00,78.59,78.638,78.59,78.624,296600001.0
2005-01-13 05:22:00,78.625,78.625,78.583,78.589,244399998.0
2005-01-13 05:23:00,78.615,78.627,78.598,78.598,152799999.0
2005-01-13 05:24:00,78.627,78.627,78.597,78.597,175899999.0
2005-01-13 05:25:00,78.634,78.634,78.602,78.617,147600000.0
2005-01-13 05:26:00,78.639,78.645,78.618,78.624,148700001.0
2005-01-13 05:27:00,78.626,78.641,78.609,78.627,148499997.0
2005-01-13 05:28:00,78.615,78.63,78.592,78.611,111600000.0
2005-01-13 05:29:00,78.611,78.617,78.553,78.554,301499998.0
2005-01-13 05:30:00,78.535,78.552,78.511,78.53,176699999.0
2005-01-13 05:31:00,78.517,78.554,78.517,78.521,290200002.0
2005-01-13 05:32:00,78.492,78.523,78.49,78.502,239699996.0
2005-01-13 05:33:00,78.515,78.515,78.487,78.496,179899999.0
2005-01-13 05:34:00,78.473,78.513,78.454,78.513,151500001.0
2005-01-13 05:35:00,78.466,78.509,78.453,78.509,183899999.0
2005-01-13 05:36:00,78.459,78.506,78.457,78.475,165999999.0
2005-01-13 05:37:00,78.464,78.516,78.464,78.516,293100001.0
2005-01-13 05:38:00,78.499,78.515,78.479,78.497,279300002.0
2005-01-13 05:39:00,78.477,78.519,78.477,78.495,87300001.0
2005-01-13 05:40:00,78.493,78.521,78.488,78.516,260800002.0
2005-01-13 05:41:00,78.5,78.527,78.488,78.499,293099998.0
2005-01-13 05:42:00,78.488,78.51,78.484,78.487,130800000.0
2005-01-13 05:43:00,78.506,78.519,78.482,78.511,224600001.0
2005-01-13 05:44:00,78.497,78.517,78.489,78.504,82800000.0
2005-01-13 05:45:00,78.501,78.537,78.49,78.522,215799996.0
2005-01-13 05:46:00,78.486,78.537,78.486,78.537,117800000.0
2005-01-13 05:47:00,78.496,78.516,78.486,78.514,164499999.0
2005-01-13 05:48:00,78.498,78.509,78.482,78.486,151299999.0
2005-01-13 05:49:00,78.478,78.515,78.478,78.5,234000002.0
2005-01-13 05:50:00,78.492,78.517,78.484,78.497,198300000.0
2005-01-13 05:51:00,78.476,78.512,78.476,78.487,153899999.0
2005-01-13 05:52:00,78.494,78.53,78.494,78.53,166399998.0
2005-01-13 05:53:00,78.506,78.536,78.496,78.513,219000002.0
2005-01-13 05:54:00,78.516,78.528,78.498,78.502,159000000.0
2005-01-13 05:55:00,78.503,78.52,78.489,78.489,182999998.0
2005-01-13 05:56:00,78.504,78.52,78.489,78.504,79900001.0
2005-01-13 05:57:00,78.52,78.52,78.483,78.49,169399998.0
2005-01-13 05:58:00,78.502,78.521,78.502,78.506,153399999.0
2005-01-13 05:59:00,78.498,78.517,78.489,78.509,61800000.0
2005-01-13 06:00:00,78.504,78.514,78.48,78.481,274600000.0
2005-01-13 06:01:00,78.518,78.534,78.488,78.503,196800001.0
2005-01-13 06:02:00,78.496,78.531,78.485,78.503,214900001.0
2005-01-13 06:03:00,78.513,78.548,78.513,78.527,228799996.0
2005-01-13 06:04:00,78.515,78.529,78.495,78.517,203600003.0
2005-01-13 06:05:00,78.508,78.523,78.491,78.507,164100000.0
2005-01-13 06:06:00,78.507,78.532,78.493,78.519,101400000.0
2005-01-13 06:07:00,78.518,78.532,78.506,78.511,144200003.0
2005-01-13 06:08:00,78.515,78.523,78.489,78.496,163500001.0
2005-01-13 06:09:00,78.502,78.531,78.498,78.531,112500001.0
2005-01-13 06:10:00,78.519,78.534,78.506,78.506,269099999.0
2005-01-13 06:11:00,78.495,78.528,78.495,78.506,234300002.0
2005-01-13 06:12:00,78.492,78.527,78.482,78.512,142200000.0
2005-01-13 06:13:00,78.517,78.543,78.51,78.524,120700001.0
2005-01-13 06:14:00,78.501,78.537,78.484,78.484,178199999.0
2005-01-13 06:15:00,78.526,78.526,78.494,78.503,115099998.0
2005-01-13 06:16:00,78.522,78.537,78.498,78.517,225100000.0
2005-01-13 06:17:00,78.488,78.508,78.476,78.499,109900000.0
2005-01-13 06:18:00,78.488,78.519,78.481,78.49,214200001.0
2005-01-13 06:19:00,78.498,78.529,78.498,78.529,153499999.0
2005-01-13 06:20:00,78.518,78.527,78.495,78.509,163600001.0
2005-01-13 06:21:00,78.508,78.555,78.508,78.555,212200000.0
2005-01-13 06:22:00,78.523,78.535,78.506,78.507,246500000.0
2005-01-13 06:23:00,78.512,78.53,78.489,78.5,153100000.0
2005-01-13 06:24:00,78.5,78.532,78.492,78.506,293400001.0
2005-01-13 06:25:00,78.513,78.533,78.506,78.51,189499997.0
2005-01-13 06:26:00,78.519,78.542,78.505,78.52,154400000.0
2005-01-13 06:27:00,78.527,78.529,78.5,78.508,146600000.0
2005-01-13 06:28:00,78.509,78.537,78.507,78.523,118300002.0
2005-01-13 06:29:00,78.524,78.55,78.502,78.536,198300001.0
2005-01-13 06:30:00,78.514,78.548,78.499,78.529,114200001.0
2005-01-13 06:31:00,78.549,78.552,78.518,78.524,196100000.0
2005-01-13 06:32:00,78.521,78.547,78.511,78.534,202899997.0
2005-01-13 06:33:00,78.546,78.546,78.513,78.518,204200000.0
2005-01-13 06:34:00,78.523,78.546,78.511,78.516,274099999.0
2005-01-13 06:35:00,78.542,78.55,78.504,78.513,226500001.0
2005-01-13 06:36:00,78.497,78.528,78.497,78.518,292599999.0
2005-01-13 06:37:00,78.505,78.51,78.488,78.51,167299999.0
2005-01-13 06:38:00,78.501,78.529,78.491,78.505,300699998.0
2005-01-13 06:39:00,78.526,78.528,78.492,78.498,130800000.0
2005-01-13 06:40:00,78.475,78.517,78.468,78.483,196599999.0
2005-01-13 06:41:00,78.47,78.514,78.47,78.514,145800000.0
2005-01-13 06:42:00,78.462,78.503,78.462,78.489,257500002.0
2005-01-13 06:43:00,78.479,78.507,78.476,78.487,198799998.0
2005-01-13 06:44:00,78.495,78.499,78.463,78.463,232799996.0
2005-01-13 06:45:00,78.484,78.503,78.465,78.478,214600002.0
2005-01-13 06:46:00,78.502,78.502,78.478,78.478,259899999.0
2005-01-13 06:47:00,78.468,78.505,78.468,78.481,157299999.0
2005-01-13 06:48:00,78.456,78.49,78.456,78.489,160100000.0
2005-01-13 06:49:00,78.476,78.497,78.454,78.454,208299997.0
2005-01-13 06:50:00,78.435,78.469,78.433,78.44,100200000.0
2005-01-13 06:51:00,78.448,78.454,78.422,78.432,138200002.0
2005-01-13 06:52:00,78.464,78.466,78.44,78.446,200099999.0
2005-01-13 06:53:00,78.446,78.474,78.446,78.467,199499999.0
2005-01-13 06:54:00,78.472,78.487,78.456,78.473,169899998.0
2005-01-13 06:55:00,78.486,78.486,78.458,78.458,130400001.0
2005-01-13 06:56:00,78.475,78.505,78.464,78.49,282499999.0
2005-01-13 06:57:00,78.497,78.497,78.459,78.469,108000000.0
2005-01-13 06:58:00,78.472,78.49,78.457,78.459,116900000.0
2005-01-13 06:59:00,78.483,78.485,78.455,78.455,198199999.0
2005-01-13 07:00:00,78.423,78.479,78.416,78.464,162800002.0
2005-01-13 07:01:00,78.468,78.479,78.452,78.452,113100001.0
2005-01-13 07:02:00,78.45,78.483,78.45,78.472,270200004.0
2005-01-13 07:03:00,78.471,78.476,78.445,78.466,237999999.0
2005-01-13 07:04:00,78.453,78.469,78.444,78.459,146399998.0
2005-01-13 07:05:00,78.464,78.493,78.46,78.477,261099999.0
2005-01-13 07:06:00,78.463,78.484,78.452,78.464,171900001.0
2005-01-13 07:07:00,78.467,78.482,78.432,78.454,120600001.0
2005-01-13 07:08:00,78.469,78.49,78.466,78.49,180300000.0
2005-01-13 07:09:00,78.462,78.491,78.448,78.459,209700000.0
2005-01-13 07:10:00,78.463,78.487,78.447,78.466,58500000.0
2005-01-13 07:11:00,78.473,78.498,78.46,78.478,153399999.0
2005-01-13 07:12:00,78.481,78.495,78.463,78.473,217999998.0
2005-01-13 07:13:00,78.468,78.504,78.468,78.488,221499998.0
2005-01-13 07:14:00,78.491,78.506,78.477,78.489,248200004.0
2005-01-13 07:15:00,78.518,78.52,78.473,78.477,208599998.0
2005-01-13 07:16:00,78.483,78.517,78.475,78.49,199700002.0
2005-01-13 07:17:00,78.482,78.502,78.456,78.465,145399998.0
2005-01-13 07:18:00,78.469,78.486,78.46,78.475,163299999.0
2005-01-13 07:19:00,78.47,78.479,78.436,78.444,183199998.0
2005-01-13 07:20:00,78.442,78.46,78.427,78.438,160400000.0
2005-01-13 07:21:00,78.433,78.458,78.433,78.448,166799999.0
2005-01-13 07:22:00,78.44,78.462,78.43,78.446,185099999.0
2005-01-13 07:23:00,78.425,78.457,78.424,78.442,234900002.0
2005-01-13 07:24:00,78.412,78.463,78.391,78.463,195800003.0
2005-01-13 07:25:00,78.439,78.467,78.439,78.452,321000000.0
2005-01-13 07:26:00,78.436,78.469,78.432,78.442,294300001.0
2005-01-13 07:27:00,78.44,78.469,78.433,78.444,246599999.0
2005-01-13 07:28:00,78.437,78.464,78.432,78.452,219099999.0
2005-01-13 07:29:00,78.447,78.448,78.428,78.432,149300003.0
2005-01-13 07:30:00,78.432,78.465,78.432,78.465,108500000.0
2005-01-13 07:31:00,78.435,78.469,78.435,78.452,262099999.0
2005-01-13 07:32:00,78.461,78.483,78.448,78.463,181699999.0
2005-01-13 07:33:00,78.484,78.491,78.463,78.463,179500000.0
2005-01-13 07:34:00,78.467,78.485,78.451,78.462,173100000.0
2005-01-13 07:35:00,78.474,78.5,78.459,78.462,358099999.0
2005-01-13 07:36:00,78.498,78.502,78.472,78.478,249600002.0
2005-01-13 07:37:00,78.477,78.498,78.452,78.476,174100000.0
2005-01-13 07:38:00,78.45,78.489,78.45,78.489,196799999.0
2005-01-13 07:39:00,78.484,78.505,78.472,78.48,173300001.0
2005-01-13 07:40:00,78.472,78.507,78.469,78.484,184900001.0
2005-01-13 07:41:00,78.493,78.51,78.485,78.495,98099999.0
2005-01-13 07:42:00,78.46,78.501,78.46,78.494,228499999.0
2005-01-13 07:43:00,78.488,78.501,78.46,78.479,118800000.0
2005-01-13 07:44:00,78.469,78.501,78.469,78.489,97500000.0
2005-01-13 07:45:00,78.458,78.484,78.451,78.465,200099999.0
2005-01-13 07:46:00,78.416,78.458,78.416,78.435,183400000.0
2005-01-13 07:47:00,78.436,78.456,78.422,78.435,206400001.0
2005-01-13 07:48:00,78.433,78.473,78.421,78.473,221900002.0
2005-01-13 07:49:00,78.442,78.457,78.426,78.441,297900001.0
2005-01-13 07:50:00,78.436,78.464,78.412,78.412,287300003.0
2005-01-13 07:51:00,78.462,78.462,78.428,78.433,144200002.0
2005-01-13 07:52:00,78.434,78.473,78.432,78.432,227999998.0
2005-01-13 07:53:00,78.453,78.474,78.444,78.47,164899997.0
2005-01-13 07:54:00,78.452,78.475,78.452,78.46,127900001.0
2005-01-13 07:55:00,78.446,78.473,78.446,78.462,326099999.0
2005-01-13 07:56:00,78.464,78.464,78.42,78.429,120399999.0
2005-01-13 07:57:00,78.447,78.474,78.439,78.459,115500000.0
2005-01-13 07:58:00,78.465,78.478,78.436,78.453,284400003.0
2005-01-13 07:59:00,78.441,78.477,78.436,78.469,232500001.0
2005-01-13 08:00:00,78.462,78.465,78.435,78.435,206599998.0
2005-01-13 08:01:00,78.422,78.461,78.422,78.425,242800000.0
2005-01-13 08:02:00,78.448,78.464,78.435,78.444,155000000.0
2005-01-13 08:03:00,78.452,78.468,78.445,78.461,118700000.0
2005-01-13 08:04:00,78.448,78.475,78.44,78.452,140700002.0
2005-01-13 08:05:00,78.434,78.459,78.416,78.447,268499999.0
2005-01-13 08:06:00,78.421,78.443,78.421,78.442,245900000.0
2005-01-13 08:07:00,78.453,78.464,78.416,78.416,161899998.0
2005-01-13 08:08:00,78.458,78.467,78.44,78.447,91599999.0
2005-01-13 08:09:00,78.447,78.47,78.422,78.428,248900001.0
2005-01-13 08:10:00,78.423,78.445,78.399,78.431,141299997.0
2005-01-13 08:11:00,78.417,78.432,78.399,78.412,171500000.0
2005-01-13 08:12:00,78.415,78.449,78.408,78.449,215400001.0
2005-01-13 08:13:00,78.418,78.439,78.408,78.433,261099998.0
2005-01-13 08:14:00,78.415,78.438,78.404,78.434,166499999.0
2005-01-13 08:15:00,78.427,78.427,78.392,78.405,152300002.0
2005-01-13 08:16:00,78.412,78.426,78.396,78.402,183799998.0
2005-01-13 08:17:00,78.405,78.425,78.384,78.392,169999999.0
2005-01-13 08:18:00,78.41,78.41,78.36,78.36,130600000.0
2005-01-13 08:19:00,78.37,78.395,78.349,78.349,166499997.0
2005-01-13 08:20:00,78.368,78.388,78.347,78.372,165799999.0
2005-01-13 08:21:00,78.355,78.38,78.328,78.345,253299999.0
2005-01-13 08:22:00,78.367,78.372,78.331,78.341,220099996.0
2005-01-13 08:23:00,78.358,78.37,78.33,78.355,142299999.0
2005-01-13 08:24:00,78.336,78.381,78.332,78.381,155000002.0
2005-01-13 08:25:00,78.316,78.369,78.316,78.362,241299995.0
2005-01-13 08:26:00,78.347,78.367,78.339,78.365,236400002.0
2005-01-13 08:27:00,78.361,78.385,78.342,78.342,231400001.0
2005-01-13 08:28:00,78.383,78.404,78.373,78.378,166100001.0
2005-01-13 08:29:00,78.387,78.39,78.364,78.372,130400000.0
2005-01-13 08:30:00,78.391,78.413,78.374,78.383,257599998.0
2005-01-13 08:31:00,78.375,78.406,78.375,78.403,251899997.0
2005-01-13 08:32:00,78.393,78.4,78.351,78.351,245099997.0
2005-01-13 08:33:00,78.349,78.391,78.337,78.391,245300000.0
2005-01-13 08:34:00,78.356,78.385,78.348,78.367,188899998.0
2005-01-13 08:35:00,78.368,78.392,78.35,78.36,91499999.0
2005-01-13 08:36:00,78.347,78.373,78.342,78.363,146699998.0
2005-01-13 08:37:00,78.378,78.392,78.368,78.368,111899999.0
2005-01-13 08:38:00,78.365,78.4,78.362,78.392,252199998.0
2005-01-13 08:39:00,78.349,78.38,78.344,78.38,77700000.0
2005-01-13 08:40:00,78.354,78.377,78.341,78.35,211299999.0
2005-01-13 08:41:00,78.357,78.359,78.263,78.263,156499995.0
2005-01-13 08:42:00,78.32,78.32,78.296,78.299,158299998.0
2005-01-13 08:43:00,78.327,78.338,78.307,78.315,117300000.0
2005-01-13 08:44:00,78.32,78.349,78.318,78.343,340200005.0
2005-01-13 08:45:00,78.356,78.358,78.326,78.34,169899999.0
2005-01-13 08:46:00,78.358,78.367,78.321,78.321,254599999.0
2005-01-13 08:47:00,78.308,78.335,78.308,78.328,145499998.0
2005-01-13 08:48:00,78.34,78.361,78.336,78.342,113400002.0
2005-01-13 08:49:00,78.339,78.343,78.304,78.307,267999999.0
2005-01-13 08:50:00,78.308,78.32,78.289,78.31,278200001.0
2005-01-13 08:51:00,78.283,78.326,78.283,78.326,246000001.0
2005-01-13 08:52:00,78.307,78.33,78.291,78.305,96000000.0
2005-01-13 08:53:00,78.281,78.319,78.275,78.31,231800002.0
2005-01-13 08:54:00,78.301,78.323,78.289,78.305,326899994.0
2005-01-13 08:55:00,78.282,78.31,78.282,78.299,139700003.0
2005-01-13 08:56:00,78.313,78.319,78.298,78.3,133799999.0
2005-01-13 08:57:00,78.304,78.355,78.304,78.337,121999998.0
2005-01-13 08:58:00,78.321,78.358,78.318,78.338,151999999.0
2005-01-13 08:59:00,78.332,78.353,78.306,78.318,282799996.0
2005-01-13 09:00:00,78.305,78.331,78.281,78.299,229300000.0
2005-01-13 09:01:00,78.298,78.318,78.254,78.268,197600001.0
2005-01-13 09:02:00,78.282,78.31,78.279,78.279,202999997.0
2005-01-13 09:03:00,78.283,78.311,78.275,78.285,311500001.0
2005-01-13 09:04:00,78.268,78.316,78.268,78.305,371199998.0
2005-01-13 09:05:00,78.304,78.353,78.304,78.331,226399998.0
2005-01-13 09:06:00,78.318,78.35,78.313,78.32,103899999.0
2005-01-13 09:07:00,78.34,78.35,78.31,78.321,113100002.0
2005-01-13 09:08:00,78.328,78.338,78.308,78.335,161500000.0
2005-01-13 09:09:00,78.329,78.346,78.316,78.345,204699999.0
2005-01-13 09:10:00,78.348,78.374,78.331,78.365,227699999.0
2005-01-13 09:11:00,78.346,78.362,78.301,78.317,201500002.0
2005-01-13 09:12:00,78.321,78.345,78.306,78.319,125700000.0
2005-01-13 09:13:00,78.348,78.354,78.328,78.336,232000002.0
2005-01-13 09:14:00,78.31,78.35,78.31,78.331,245200001.0
2005-01-13 09:15:00,78.318,78.343,78.311,78.336,241099998.0
2005-01-13 09:16:00,78.339,78.35,78.322,78.342,182699999.0
2005-01-13 09:17:00,78.356,78.359,78.328,78.334,275200000.0
2005-01-13 09:18:00,78.344,78.357,78.321,78.328,174500000.0
2005-01-13 09:19:00,78.369,78.37,78.333,78.333,165300001.0
2005-01-13 09:20:00,78.345,78.362,78.318,78.332,173500001.0
2005-01-13 09:21:00,78.333,78.34,78.306,78.311,280700002.0
2005-01-13 09:22:00,78.34,78.34,78.293,78.306,199699994.0
2005-01-13 09:23:00,78.314,78.352,78.314,78.338,146100001.0
2005-01-13 09:24:00,78.346,78.366,78.323,78.338,121000000.0
2005-01-13 09:25:00,78.356,78.367,78.338,78.341,149299998.0
2005-01-13 09:26:00,78.36,78.36,78.305,78.307,168199999.0
2005-01-13 09:27:00,78.316,78.359,78.304,78.346,121600001.0
2005-01-13 09:28:00,78.348,78.355,78.317,78.32,173900001.0
2005-01-13 09:29:00,78.306,78.329,78.28,78.298,192999997.0
2005-01-13 09:30:00,78.282,78.308,78.273,78.295,218100000.0
2005-01-13 09:31:00,78.271,78.287,78.249,78.266,86800000.0
2005-01-13 09:32:00,78.275,78.311,78.268,78.301,159900000.0
2005-01-13 09:33:00,78.277,78.316,78.277,78.291,105100000.0
2005-01-13 09:34:00,78.279,78.312,78.263,78.289,110000000.0
2005-01-13 09:35:00,78.308,78.356,78.296,78.338,210900002.0
2005-01-13 09:36:00,78.321,78.358,78.316,78.358,91400001.0
2005-01-13 09:37:00,78.331,78.361,78.314,78.344,221200003.0
2005-01-13 09:38:00,78.32,78.349,78.312,78.341,160699998.0
2005-01-13 09:39:00,78.33,78.35,78.298,78.317,175099999.0
2005-01-13 09:40:00,78.307,78.335,78.292,78.306,203899998.0
2005-01-13 09:41:00,78.329,78.334,78.291,78.291,169900000.0
2005-01-13 09:42:00,78.275,78.303,78.27,78.28,214399996.0
2005-01-13 09:43:00,78.273,78.296,78.259,78.272,237099999.0
2005-01-13 09:44:00,78.271,78.323,78.271,78.297,222300001.0
2005-01-13 09:45:00,78.286,78.297,78.271,78.28,161300003.0
2005-01-13 09:46:00,78.273,78.315,78.26,78.287,212499999.0
2005-01-13 09:47:00,78.291,78.323,78.279,78.299,231699999.0
2005-01-13 09:48:00,78.307,78.324,78.305,78.317,134900000.0
2005-01-13 09:49:00,78.333,78.336,78.305,78.316,143300000.0
2005-01-13 09:50:00,78.297,78.327,78.297,78.317,200200002.0
2005-01-13 09:51:00,78.291,78.312,78.277,78.291,163500002.0
2005-01-13 09:52:00,78.32,78.326,78.301,78.302,220500000.0
2005-01-13 09:53:00,78.304,78.329,78.289,78.315,268400002.0
2005-01-13 09:54:00,78.303,78.322,78.282,78.287,90400000.0
2005-01-13 09:55:00,78.264,78.282,78.233,78.253,269900000.0
2005-01-13 09:56:00,78.279,78.282,78.241,78.259,248400004.0
2005-01-13 09:57:00,78.276,78.307,78.272,78.294,216899998.0
2005-01-13 09:58:00,78.281,78.3,78.256,78.295,266300003.0
2005-01-13 09:59:00,78.281,78.31,78.266,78.279,223600005.0
2005-01-13 10:00:00,78.282,78.314,78.282,78.295,167999996.0
2005-01-13 10:01:00,78.31,78.351,78.31,78.316,76200000.0
2005-01-13 10:02:00,78.267,78.3,78.259,78.27,188500002.0
2005-01-13 10:03:00,78.236,78.258,78.212,78.229,223399998.0
2005-01-13 10:04:00,78.238,78.253,78.22,78.231,239499998.0
2005-01-13 10:05:00,78.225,78.263,78.225,78.263,131600003.0
2005-01-13 10:06:00,78.24,78.272,78.224,78.244,320099999.0
2005-01-13 10:07:00,78.263,78.282,78.25,78.253,171500003.0
2005-01-13 10:08:00,78.276,78.293,78.263,78.287,227900005.0
2005-01-13 10:09:00,78.26,78.294,78.26,78.281,201899998.0
2005-01-13 10:10:00,78.285,78.294,78.269,78.269,236999997.0
2005-01-13 10:11:00,78.274,78.303,78.273,78.285,204500001.0
2005-01-13 10:12:00,78.263,78.288,78.263,78.263,306399997.0
2005-01-13 10:13:00,78.268,78.29,78.257,78.272,63100000.0
2005-01-13 10:14:00,78.268,78.274,78.248,78.26,130200000.0
2005-01-13 10:15:00,78.281,78.295,78.267,78.269,240600004.0
2005-01-13 10:16:00,78.272,78.305,78.27,78.283,144400001.0
2005-01-13 10:17:00,78.259,78.301,78.259,78.289,140200000.0
2005-01-13 10:18:00,78.276,78.298,78.275,78.292,165300002.0
2005-01-13 10:19:00,78.294,78.309,78.273,78.277,169700001.0
2005-01-13 10:20:00,78.315,78.316,78.277,78.293,288599997.0
2005-01-13 10:21:00,78.292,78.304,78.271,78.283,181499997.0
2005-01-13 10:22:00,78.255,78.309,78.255,78.303,264600002.0
2005-01-13 10:23:00,78.289,78.305,78.267,78.284,179500000.0
2005-01-13 10:24:00,78.284,78.305,78.269,78.292,125800000.0
2005-01-13 10:25:00,78.292,78.32,78.284,78.305,220499999.0
2005-01-13 10:26:00,78.277,78.316,78.277,78.316,150700000.0
2005-01-13 10:27:00,78.303,78.319,78.284,78.306,253000001.0
2005-01-13 10:28:00,78.285,78.3,78.277,78.288,141300003.0
2005-01-13 10:29:00,78.268,78.295,78.247,78.247,278800003.0
2005-01-13 10:30:00,78.24,78.246,78.206,78.214,126200000.0
2005-01-13 10:31:00,78.2,78.222,78.168,78.186,201599999.0
2005-01-13 10:32:00,78.176,78.204,78.169,78.182,142199999.0
2005-01-13 10:33:00,78.188,78.207,78.169,78.17,181200001.0
2005-01-13 10:34:00,78.189,78.236,78.189,78.223,179499998.0
2005-01-13 10:35:00,78.229,78.256,78.216,78.256,269899999.0
2005-01-13 10:36:00,78.26,78.273,78.24,78.244,222500003.0
2005-01-13 10:37:00,78.25,78.277,78.237,78.257,171200001.0
2005-01-13 10:38:00,78.256,78.288,78.256,78.27,225300001.0
2005-01-13 10:39:00,78.268,78.287,78.247,78.287,252200002.0
2005-01-13 10:40:00,78.248,78.288,78.248,78.278,217499998.0
2005-01-13 10:41:00,78.277,78.317,78.27,78.28,299300002.0
2005-01-13 10:42:00,78.31,78.317,78.293,78.296,257000001.0
2005-01-13 10:43:00,78.282,78.332,78.282,78.304,268400001.0
2005-01-13 10:44:00,78.299,78.341,78.299,78.312,217000002.0
2005-01-13 10:45:00,78.31,78.341,78.3,78.308,183800000.0
2005-01-13 10:46:00,78.314,78.335,78.3,78.321,165200000.0
2005-01-13 10:47:00,78.329,78.332,78.3,78.3,154400001.0
2005-01-13 10:48:00,78.333,78.357,78.315,78.315,284399993.0
2005-01-13 10:49:00,78.337,78.364,78.328,78.362,252899998.0
2005-01-13 10:50:00,78.357,78.377,78.343,78.343,101100000.0
2005-01-13 10:51:00,78.355,78.364,78.323,78.323,258599997.0
2005-01-13 10:52:00,78.298,78.341,78.291,78.306,298900001.0
2005-01-13 10:53:00,78.316,78.33,78.291,78.306,171900000.0
2005-01-13 10:54:00,78.282,78.313,78.282,78.313,131599999.0
2005-01-13 10:55:00,78.313,78.313,78.281,78.29,254700000.0
2005-01-13 10:56:00,78.314,78.317,78.292,78.299,251500001.0
2005-01-13 10:57:00,78.325,78.325,78.3,78.315,217200000.0
2005-01-13 10:58:00,78.327,78.36,78.327,78.36,217900001.0
2005-01-13 10:59:00,78.351,78.38,78.351,78.375,225000001.0
2005-01-13 11:00:00,78.353,78.381,78.322,78.372,216600003.0
2005-01-13 11:01:00,78.377,78.38,78.349,78.349,248600003.0
2005-01-13 11:02:00,78.322,78.366,78.321,78.366,199200001.0
2005-01-13 11:03:00,78.35,78.374,78.329,78.356,175600002.0
2005-01-13 11:04:00,78.332,78.36,78.33,78.348,140600001.0
2005-01-13 11:05:00,78.33,78.337,78.295,78.295,202200002.0
2005-01-13 11:06:00,78.288,78.325,78.273,78.308,147699997.0
2005-01-13 11:07:00,78.311,78.329,78.294,78.303,255399998.0
2005-01-13 11:08:00,78.318,78.331,78.285,78.294,249900000.0
2005-01-13 11:09:00,78.303,78.304,78.276,78.278,199399998.0
2005-01-13 11:10:00,78.251,78.277,78.23,78.237,187900000.0
2005-01-13 11:11:00,78.234,78.246,78.213,78.213,116600000.0
2005-01-13 11:12:00,78.229,78.252,78.218,78.232,180299999.0
2005-01-13 11:13:00,78.252,78.252,78.221,78.24,269500001.0
2005-01-13 11:14:00,78.232,78.254,78.221,78.226,105199999.0
2005-01-13 11:15:00,78.247,78.255,78.222,78.224,281699998.0
2005-01-13 11:16:00,78.234,78.257,78.219,78.257,133300000.0
2005-01-13 11:17:00,78.265,78.289,78.263,78.275,199599997.0
2005-01-13 11:18:00,78.284,78.284,78.242,78.246,243299997.0
2005-01-13 11:19:00,78.255,78.277,78.232,78.248,280100001.0
2005-01-13 11:20:00,78.262,78.276,78.233,78.254,146400000.0
2005-01-13 11:21:00,78.268,78.28,78.258,78.268,151999997.0
2005-01-13 11:22:00,78.264,78.293,78.252,78.258,165100000.0
2005-01-13 11:23:00,78.278,78.293,78.257,78.269,167400001.0
2005-01-13 11:24:00,78.299,78.315,78.264,78.268,269300001.0
2005-01-13 11:25:00,78.266,78.294,78.265,78.283,307499993.0
2005-01-13 11:26:00,78.273,78.291,78.252,78.271,225499996.0
2005-01-13 11:27:00,78.281,78.305,78.249,78.257,117900000.0
2005-01-13 11:28:00,78.228,78.261,78.216,78.242,208900001.0
2005-01-13 11:29:00,78.263,78.281,78.246,78.246,148200000.0
2005-01-13 11:30:00,78.257,78.266,78.231,78.24,212200004.0
2005-01-13 11:31:00,78.254,78.263,78.238,78.245,173299996.0
2005-01-13 11:32:00,78.238,78.284,78.238,78.266,241200000.0
2005-01-13 11:33:00,78.261,78.294,78.241,78.241,175000000.0
2005-01-13 11:34:00,78.265,78.28,78.246,78.263,166300001.0
2005-01-13 11:35:00,78.243,78.257,78.222,78.24,169299999.0
2005-01-13 11:36:00,78.223,78.251,78.212,78.219,189799997.0
2005-01-13 11:37:00,78.215,78.25,78.203,78.209,221900001.0
2005-01-13 11:38:00,78.176,78.238,78.176,78.217,284900002.0
2005-01-13 11:39:00,78.215,78.234,78.204,78.231,146600000.0
2005-01-13 11:40:00,78.203,78.248,78.183,78.228,130100000.0
2005-01-13 11:41:00,78.198,78.245,78.198,78.235,224300001.0
2005-01-13 11:42:00,78.224,78.256,78.221,78.256,269799996.0
2005-01-13 11:43:00,78.241,78.269,78.239,78.269,258199997.0
2005-01-13 11:44:00,78.245,78.272,78.238,78.265,130500000.0
2005-01-13 11:45:00,78.279,78.281,78.246,78.254,206000002.0
2005-01-13 11:46:00,78.239,78.279,78.239,78.272,192900000.0
2005-01-13 11:47:00,78.279,78.317,78.269,78.277,267300002.0
2005-01-13 11:48:00,78.315,78.339,78.31,78.334,157400000.0
2005-01-13 11:49:00,78.312,78.339,78.312,78.324,264399999.0
2005-01-13 11:50:00,78.327,78.331,78.286,78.298,149799997.0
2005-01-13 11:51:00,78.307,78.33,78.287,78.309,311900001.0
2005-01-13 11:52:00,78.323,78.339,78.289,78.289,317199999.0
2005-01-13 11:53:00,78.31,78.335,78.298,78.309,221200000.0
2005-01-13 11:54:00,78.338,78.366,78.303,78.345,265399995.0
2005-01-13 11:55:00,78.377,78.377,78.346,78.349,291399996.0
2005-01-13 11:56:00,78.369,78.395,78.361,78.371,123100000.0
2005-01-13 11:57:00,78.407,78.416,78.384,78.384,154799998.0
2005-01-13 11:58:00,78.392,78.414,78.381,78.397,159200000.0
2005-01-13 11:59:00,78.38,78.411,78.377,78.403,305400000.0
2005-01-13 12:00:00,78.376,78.406,78.376,78.402,268599999.0
2005-01-13 12:01:00,78.398,78.409,78.379,78.379,245199997.0
2005-01-13 12:02:00,78.39,78.411,78.373,78.38,192700001.0
2005-01-13 12:03:00,78.398,78.408,78.373,78.408,196399996.0
2005-01-13 12:04:00,78.378,78.409,78.376,78.409,174000001.0
2005-01-13 12:05:00,78.388,78.428,78.386,78.418,188899998.0
2005-01-13 12:06:00,78.424,78.472,78.415,78.455,148799995.0
2005-01-13 12:07:00,78.466,78.466,78.407,78.433,309499998.0
2005-01-13 12:08:00,78.411,78.452,78.404,78.43,137400000.0
2005-01-13 12:09:00,78.449,78.472,78.43,78.441,221399998.0
2005-01-13 12:10:00,78.427,78.448,78.395,78.41,226499999.0
2005-01-13 12:11:00,78.415,78.422,78.385,78.385,267799999.0
2005-01-13 12:12:00,78.388,78.401,78.371,78.387,255699996.0
2005-01-13 12:13:00,78.382,78.398,78.351,78.367,145500002.0
2005-01-13 12:14:00,78.368,78.368,78.346,78.347,199700000.0
2005-01-13 12:15:00,78.355,78.37,78.334,78.357,192899999.0
2005-01-13 12:16:00,78.326,78.351,78.326,78.349,85399999.0
2005-01-13 12:17:00,78.36,78.375,78.344,78.367,107600000.0
2005-01-13 12:18:00,78.383,78.417,78.378,78.393,317800003.0
2005-01-13 12:19:00,78.402,78.413,78.379,78.38,208099999.0
2005-01-13 12:20:00,78.371,78.398,78.357,78.382,273200000.0
2005-01-13 12:21:00,78.374,78.392,78.359,78.364,104300000.0
2005-01-13 12:22:00,78.385,78.395,78.363,78.367,316500002.0
2005-01-13 12:23:00,78.398,78.419,78.38,78.404,200799999.0
2005-01-13 12:24:00,78.414,78.42,78.385,78.385,245100002.0
2005-01-13 12:25:00,78.403,78.41,78.379,78.379,250300002.0
2005-01-13 12:26:00,78.392,78.428,78.39,78.42,160799999.0
2005-01-13 12:27:00,78.392,78.42,78.382,78.419,157299999.0
2005-01-13 12:28:00,78.422,78.444,78.41,78.41,221199999.0
2005-01-13 12:29:00,78.408,78.427,78.386,78.426,241999999.0
2005-01-13 12:30:00,78.405,78.447,78.405,78.445,243600000.0
2005-01-13 12:31:00,78.431,78.431,78.387,78.387,167599998.0
2005-01-13 12:32:00,78.414,78.418,78.381,78.399,199400000.0
2005-01-13 12:33:00,78.413,78.441,78.396,78.403,231900000.0
2005-01-13 12:34:00,78.421,78.435,78.406,78.421,199999998.0
2005-01-13 12:35:00,78.422,78.436,78.405,78.418,282300000.0
2005-01-13 12:36:00,78.412,78.454,78.401,78.454,271800001.0
2005-01-13 12:37:00,78.427,78.455,78.419,78.435,157400000.0
2005-01-13 12:38:00,78.423,78.457,78.414,78.457,153100001.0
2005-01-13 12:39:00,78.458,78.473,78.442,78.459,163899999.0
2005-01-13 12:40:00,78.452,78.48,78.443,78.47,140400002.0
2005-01-13 12:41:00,78.451,78.483,78.442,78.453,170200002.0
2005-01-13 12:42:00,78.433,78.457,78.431,78.446,120400001.0
2005-01-13 12:43:00,78.468,78.468,78.434,78.434,223300000.0
2005-01-13 12:44:00,78.442,78.484,78.442,78.468,239999999.0
2005-01-13 12:45:00,78.448,78.473,78.431,78.459,150400000.0
2005-01-13 12:46:00,78.438,78.493,78.438,78.493,148799999.0
2005-01-13 12:47:00,78.474,78.492,78.421,78.489,269800000.0
2005-01-13 12:48:00,78.477,78.546,78.473,78.54,257500000.0
2005-01-13 12:49:00,78.532,78.635,78.532,78.627,258000000.0
2005-01-13 12:50:00,78.577,78.595,78.55,78.553,113800000.0
2005-01-13 12:51:00,78.533,78.533,78.507,78.507,179200003.0
2005-01-13 12:52:00,78.515,78.53,78.5,78.513,184599999.0
2005-01-13 12:53:00,78.532,78.558,78.504,78.506,146599999.0
2005-01-13 12:54:00,78.541,78.541,78.506,78.506,210200000.0
2005-01-13 12:55:00,78.52,78.548,78.51,78.534,172600002.0
2005-01-13 12:56:00,78.54,78.555,78.518,78.535,171399997.0
2005-01-13 12:57:00,78.517,78.54,78.509,78.51,94600000.0
2005-01-13 12:58:00,78.532,78.561,78.529,78.542,135799998.0
2005-01-13 12:59:00,78.516,78.554,78.516,78.524,197300001.0
2005-01-13 13:00:00,78.522,78.559,78.522,78.558,243500002.0
2005-01-13 13:01:00,78.551,78.577,78.528,78.537,187000000.0
2005-01-13 13:02:00,78.529,78.547,78.496,78.51,158300000.0
2005-01-13 13:03:00,78.515,78.542,78.486,78.516,241299997.0
2005-01-13 13:04:00,78.521,78.536,78.505,78.536,153500001.0
2005-01-13 13:05:00,78.517,78.538,78.494,78.503,182000000.0
2005-01-13 13:06:00,78.501,78.519,78.488,78.512,254000000.0
2005-01-13 13:07:00,78.503,78.512,78.475,78.508,247299996.0
2005-01-13 13:08:00,78.516,78.53,78.48,78.513,187900000.0
2005-01-13 13:09:00,78.497,78.527,78.481,78.495,271700000.0
2005-01-13 13:10:00,78.505,78.532,78.495,78.518,171799999.0
2005-01-13 13:11:00,78.519,78.523,78.494,78.508,237100001.0
2005-01-13 13:12:00,78.514,78.544,78.514,78.54,160300001.0
2005-01-13 13:13:00,78.547,78.547,78.5,78.5,144899997.0
2005-01-13 13:14:00,78.508,78.524,78.494,78.52,196399997.0
2005-01-13 13:15:00,78.493,78.536,78.49,78.513,228299998.0
2005-01-13 13:16:00,78.487,78.52,78.484,78.52,193600001.0
2005-01-13 13:17:00,78.48,78.507,78.464,78.472,225599999.0
2005-01-13 13:18:00,78.462,78.495,78.456,78.481,146000000.0
2005-01-13 13:19:00,78.484,78.491,78.453,78.453,202799997.0
2005-01-13 13:20:00,78.472,78.483,78.452,78.473,209300001.0
2005-01-13 13:21:00,78.447,78.471,78.437,78.47,143800000.0
2005-01-13 13:22:00,78.468,78.468,78.438,78.439,120800000.0
2005-01-13 13:23:00,78.44,78.476,78.439,78.476,162500000.0
2005-01-13 13:24:00,78.466,78.493,78.46,78.474,334299998.0
2005-01-13 13:25:00,78.471,78.495,78.467,78.495,180599998.0
2005-01-13 13:26:00,78.484,78.502,78.467,78.487,163700001.0
2005-01-13 13:27:00,78.507,78.511,78.47,78.47,220799998.0
2005-01-13 13:28:00,78.495,78.518,78.485,78.501,134899998.0
2005-01-13 13:29:00,78.474,78.494,78.47,78.489,117700000.0
2005-01-13 13:30:00,78.495,78.51,78.472,78.472,114100001.0
2005-01-13 13:31:00,78.477,78.504,78.459,78.47,348699997.0
2005-01-13 13:32:00,78.463,78.498,78.459,78.495,230199999.0
2005-01-13 13:33:00,78.447,78.483,78.447,78.474,146399999.0
2005-01-13 13:34:00,78.471,78.479,78.455,78.458,254300000.0
2005-01-13 13:35:00,78.458,78.474,78.446,78.473,133900001.0
2005-01-13 13:36:00,78.455,78.48,78.445,78.462,285299998.0
2005-01-13 13:37:00,78.477,78.481,78.442,78.442,336399994.0
2005-01-13 13:38:00,78.479,78.507,78.477,78.49,358299999.0
2005-01-13 13:39:00,78.494,78.495,78.455,78.466,175199998.0
2005-01-13 13:40:00,78.468,78.502,78.468,78.482,203400001.0
2005-01-13 13:41:00,78.485,78.512,78.471,78.482,241100000.0
2005-01-13 13:42:00,78.479,78.5,78.445,78.445,295199999.0
2005-01-13 13:43:00,78.489,78.511,78.47,78.471,178199999.0
2005-01-13 13:44:00,78.472,78.508,78.465,78.476,184499999.0
2005-01-13 13:45:00,78.497,78.5,78.46,78.479,230900001.0
2005-01-13 13:46:00,78.481,78.511,78.476,78.485,268700000.0
2005-01-13 13:47:00,78.467,78.503,78.467,78.498,121199999.0
2005-01-13 13:48:00,78.493,78.504,78.477,78.501,281200002.0
2005-01-13 13:49:00,78.497,78.522,78.488,78.496,311999999.0
2005-01-13 13:50:00,78.466,78.503,78.466,78.501,185199998.0
2005-01-13 13:51:00,78.505,78.513,78.484,78.496,180400000.0
2005-01-13 13:52:00,78.501,78.527,78.499,78.517,299499999.0
2005-01-13 13:53:00,78.518,78.532,78.511,78.523,137299998.0
2005-01-13 13:54:00,78.505,78.545,78.5,78.508,123199999.0
2005-01-13 13:55:00,78.494,78.513,78.481,78.499,255199998.0
2005-01-13 13:56:00,78.508,78.539,78.498,78.533,82500000.0
2005-01-13 13:57:00,78.518,78.529,78.502,78.509,206899999.0
2005-01-13 13:58:00,78.507,78.522,78.493,78.517,175199995.0
2005-01-13 13:59:00,78.516,78.54,78.508,78.54,228100002.0
2005-01-13 14:00:00,78.525,78.525,78.482,78.502,202999998.0
2005-01-13 14:01:00,78.505,78.542,78.505,78.532,268799996.0
2005-01-13 14:02:00,78.508,78.546,78.508,78.528,119700000.0
2005-01-13 14:03:00,78.516,78.535,78.505,78.529,173700000.0
2005-01-13 14:04:00,78.52,78.54,78.512,78.534,249699997.0
2005-01-13 14:05:00,78.523,78.552,78.521,78.538,166000000.0
2005-01-13 14:06:00,78.556,78.566,78.537,78.546,233199997.0
2005-01-13 14:07:00,78.563,78.563,78.518,78.518,219199999.0
2005-01-13 14:08:00,78.541,78.557,78.523,78.538,117499998.0
2005-01-13 14:09:00,78.535,78.541,78.513,78.513,147499999.0
2005-01-13 14:10:00,78.523,78.534,78.503,78.513,88699999.0
2005-01-13 14:11:00,78.542,78.545,78.505,78.505,194699997.0
2005-01-13 14:12:00,78.508,78.531,78.502,78.527,116500002.0
2005-01-13 14:13:00,78.532,78.55,78.517,78.525,106699999.0
2005-01-13 14:14:00,78.526,78.529,78.499,78.506,200099999.0
2005-01-13 14:15:00,78.514,78.529,78.494,78.511,268099997.0
2005-01-13 14:16:00,78.517,78.547,78.505,78.523,224800000.0
2005-01-13 14:17:00,78.528,78.558,78.518,78.544,294799999.0
2005-01-13 14:18:00,78.552,78.572,78.537,78.543,93099999.0
2005-01-13 14:19:00,78.576,78.598,78.553,78.57,182899997.0
2005-01-13 14:20:00,78.59,78.616,78.58,78.58,181100000.0
2005-01-13 14:21:00,78.599,78.599,78.559,78.582,199700002.0
2005-01-13 14:22:00,78.582,78.61,78.58,78.61,165699996.0
2005-01-13 14:23:00,78.584,78.629,78.584,78.624,323300003.0
2005-01-13 14:24:00,78.638,78.676,78.625,78.638,195800002.0
2005-01-13 14:25:00,78.621,78.645,78.621,78.633,135999999.0
2005-01-13 14:26:00,78.625,78.635,78.595,78.604,172500000.0
2005-01-13 14:27:00,78.619,78.639,78.609,78.609,156200000.0
2005-01-13 14:28:00,78.596,78.638,78.596,78.638,171700001.0
2005-01-13 14:29:00,78.641,78.65,78.611,78.64,103199998.0
2005-01-13 14:30:00,78.647,78.665,78.625,78.655,140700000.0
2005-01-13 14:31:00,78.628,78.647,78.618,78.634,181699999.0
2005-01-13 14:32:00,78.619,78.637,78.61,78.627,209400000.0
2005-01-13 14:33:00,78.597,78.618,78.575,78.59,179700002.0
2005-01-13 14:34:00,78.604,78.611,78.586,78.591,92400000.0
2005-01-13 14:35:00,78.605,78.628,78.582,78.59,112400000.0
2005-01-13 14:36:00,78.601,78.607,78.576,78.588,136300001.0
2005-01-13 14:37:00,78.596,78.599,78.553,78.574,214700001.0
2005-01-13 14:38:00,78.585,78.609,78.58,78.581,149899997.0
2005-01-13 14:39:00,78.617,78.617,78.584,78.589,173799998.0
2005-01-13 14:40:00,78.6,78.607,78.572,78.577,234299998.0
2005-01-13 14:41:00,78.575,78.614,78.551,78.614,138000001.0
2005-01-13 14:42:00,78.586,78.632,78.583,78.632,159099999.0
2005-01-13 14:43:00,78.632,78.646,78.615,78.62,141899999.0
2005-01-13 14:44:00,78.63,78.644,78.608,78.635,236599999.0
2005-01-13 14:45:00,78.593,78.619,78.579,78.588,176699998.0
2005-01-13 14:46:00,78.563,78.586,78.558,78.572,123100001.0
2005-01-13 14:47:00,78.554,78.579,78.55,78.578,179999998.0
2005-01-13 14:48:00,78.555,78.626,78.555,78.626,76400000.0
2005-01-13 14:49:00,78.593,78.622,78.593,78.593,287200002.0
2005-01-13 14:50:00,78.569,78.621,78.569,78.614,158299999.0
2005-01-13 14:51:00,78.585,78.601,78.553,78.576,231699999.0
2005-01-13 14:52:00,78.59,78.599,78.574,78.584,133000002.0
2005-01-13 14:53:00,78.59,78.621,78.572,78.586,198600001.0
2005-01-13 14:54:00,78.568,78.618,78.568,78.618,158000000.0
2005-01-13 14:55:00,78.584,78.597,78.563,78.579,240800000.0
2005-01-13 14:56:00,78.57,78.571,78.531,78.531,191299997.0
2005-01-13 14:57:00,78.527,78.541,78.516,78.516,156799999.0
2005-01-13 14:58:00,78.524,78.548,78.514,78.523,69800000.0
2005-01-13 14:59:00,78.53,78.535,78.496,78.504,120300002.0
2005-01-13 15:00:00,78.458,78.487,78.455,78.475,331900004.0
2005-01-13 15:01:00,78.45,78.465,78.435,78.445,286100002.0
2005-01-13 15:02:00,78.464,78.492,78.452,78.458,185000001.0
2005-01-13 15:03:00,78.47,78.487,78.463,78.478,114299998.0
2005-01-13 15:04:00,78.466,78.482,78.454,78.454,215499993.0
2005-01-13 15:05:00,78.474,78.49,78.46,78.478,349500003.0
2005-01-13 15:06:00,78.469,78.51,78.464,78.51,207699998.0
2005-01-13 15:07:00,78.471,78.496,78.438,78.489,108599999.0
2005-01-13 15:08:00,78.466,78.49,78.453,78.468,208199998.0
2005-01-13 15:09:00,78.438,78.468,78.416,78.434,282099995.0
2005-01-13 15:10:00,78.43,78.461,78.43,78.452,145799998.0
2005-01-13 15:11:00,78.463,78.463,78.418,78.437,213599998.0
2005-01-13 15:12:00,78.401,78.446,78.401,78.439,186000000.0
2005-01-13 15:13:00,78.431,78.466,78.43,78.466,152699998.0
2005-01-13 15:14:00,78.459,78.504,78.455,78.489,209199996.0
2005-01-13 15:15:00,78.492,78.506,78.477,78.481,228600001.0
2005-01-13 15:16:00,78.485,78.515,78.485,78.506,137300000.0
2005-01-13 15:17:00,78.479,78.504,78.463,78.486,161800000.0
2005-01-13 15:18:00,78.479,78.504,78.454,78.485,182000001.0
2005-01-13 15:19:00,78.466,78.494,78.448,78.454,233999998.0
2005-01-13 15:20:00,78.451,78.47,78.428,78.453,217599999.0
2005-01-13 15:21:00,78.473,78.512,78.453,78.501,248400000.0
2005-01-13 15:22:00,78.475,78.518,78.464,78.518,240199998.0
2005-01-13 15:23:00,78.514,78.533,78.502,78.512,176700000.0
2005-01-13 15:24:00,78.493,78.527,78.48,78.491,199500002.0
2005-01-13 15:25:00,78.472,78.505,78.472,78.496,109900000.0
2005-01-13 15:26:00,78.487,78.515,78.474,78.5,303799999.0
2005-01-13 15:27:00,78.51,78.53,78.493,78.514,150899999.0
2005-01-13 15:28:00,78.515,78.547,78.509,78.52,202200001.0
2005-01-13 15:29:00,78.545,78.557,78.514,78.538,279499997.0
2005-01-13 15:30:00,78.482,78.5,78.464,78.491,235100001.0
2005-01-13 15:31:00,78.465,78.498,78.449,78.479,149599998.0
2005-01-13 15:32:00,78.478,78.52,78.478,78.492,119000001.0
2005-01-13 15:33:00,78.504,78.519,78.481,78.481,190699999.0
2005-01-13 15:34:00,78.506,78.536,78.498,78.52,87400000.0
2005-01-13 15:35:00,78.525,78.542,78.484,78.484,244699999.0
2005-01-13 15:36:00,78.494,78.52,78.493,78.517,217300001.0
2005-01-13 15:37:00,78.499,78.518,78.483,78.5,148599998.0
2005-01-13 15:38:00,78.505,78.508,78.476,78.483,260399997.0
2005-01-13 15:39:00,78.492,78.549,78.492,78.54,121199999.0
2005-01-13 15:40:00,78.543,78.582,78.498,78.547,171299999.0
2005-01-13 15:41:00,78.54,78.573,78.52,78.533,218899998.0
2005-01-13 15:42:00,78.521,78.556,78.515,78.553,202800000.0
2005-01-13 15:43:00,78.54,78.569,78.522,78.548,321999999.0
2005-01-13 15:44:00,78.55,78.576,78.537,78.546,237300002.0
2005-01-13 15:45:00,78.58,78.597,78.56,78.593,157100001.0
2005-01-13 15:46:00,78.572,78.619,78.572,78.619,270800002.0
2005-01-13 15:47:00,78.589,78.649,78.583,78.649,256100002.0
2005-01-13 15:48:00,78.628,78.64,78.613,78.625,252799998.0
2005-01-13 15:49:00,78.638,78.641,78.599,78.612,188500001.0
2005-01-13 15:50:00,78.61,78.622,78.579,78.585,158899996.0
2005-01-13 15:51:00,78.604,78.613,78.569,78.576,280399998.0
2005-01-13 15:52:00,78.579,78.593,78.55,78.573,228599997.0
2005-01-13 15:53:00,78.537,78.565,78.51,78.518,267100003.0
2005-01-13 15:54:00,78.482,78.512,78.476,78.51,144899998.0
2005-01-13 15:55:00,78.508,78.537,78.492,78.517,276600000.0
2005-01-13 15:56:00,78.521,78.566,78.52,78.563,214300002.0
2005-01-13 15:57:00,78.551,78.602,78.541,78.576,159299999.0
2005-01-13 15:58:00,78.582,78.626,78.582,78.606,141100000.0
2005-01-13 15:59:00,78.619,78.637,78.603,78.608,163699999.0
2005-01-13 16:00:00,78.6,78.624,78.588,78.613,239300001.0
2005-01-13 16:01:00,78.595,78.628,78.585,78.598,185999998.0
2005-01-13 16:02:00,78.616,78.622,78.593,78.602,192000002.0
2005-01-13 16:03:00,78.609,78.629,78.585,78.595,205499998.0
2005-01-13 16:04:00,78.608,78.636,78.576,78.59,197199998.0
2005-01-13 16:05:00,78.573,78.604,78.55,78.56,175899999.0
2005-01-13 16:06:00,78.532,78.574,78.532,78.573,247600004.0
2005-01-13 16:07:00,78.583,78.591,78.562,78.563,137500000.0
2005-01-13 16:08:00,78.581,78.593,78.555,78.555,124500001.0
2005-01-13 16:09:00,78.525,78.535,78.462,78.462,311299999.0
2005-01-13 16:10:00,78.478,78.487,78.458,78.469,184900001.0
2005-01-13 16:11:00,78.47,78.486,78.444,78.444,125700000.0
2005-01-13 16:12:00,78.467,78.467,78.409,78.411,146000000.0
2005-01-13 16:13:00,78.437,78.479,78.432,78.452,90800001.0
2005-01-13 16:14:00,78.397,78.447,78.397,78.439,160000000.0
2005-01-13 16:15:00,78.46,78.462,78.396,78.42,168400002.0
2005-01-13 16:16:00,78.42,78.44,78.407,78.435,290600001.0
2005-01-13 16:17:00,78.426,78.427,78.374,78.399,240900004.0
2005-01-13 16:18:00,78.391,78.423,78.38,78.423,106199999.0
2005-01-13 16:19:00,78.381,78.431,78.378,78.431,164700001.0
2005-01-13 16:20:00,78.432,78.442,78.406,78.413,249999998.0
2005-01-13 16:21:00,78.401,78.443,78.394,78.414,188799998.0
2005-01-13 16:22:00,78.396,78.423,78.392,78.405,287399999.0
2005-01-13 16:23:00,78.386,78.402,78.361,78.386,309000005.0
2005-01-13 16:24:00,78.369,78.396,78.363,78.381,278999999.0
2005-01-13 16:25:00,78.38,78.439,78.373,78.402,237299999.0
2005-01-13 16:26:00,78.433,78.439,78.395,78.42,92400000.0
2005-01-13 16:27:00,78.442,78.442,78.372,78.376,258599998.0
2005-01-13 16:28:00,78.36,78.408,78.356,78.384,228899998.0
2005-01-13 16:29:00,78.381,78.389,78.342,78.342,183500000.0
2005-01-13 16:30:00,78.364,78.401,78.351,78.388,237700002.0
2005-01-13 16:31:00,78.375,78.404,78.374,78.395,247099996.0
2005-01-13 16:32:00,78.388,78.398,78.387,78.391,106799999.0
2005-01-13 16:33:00,78.391,78.409,78.387,78.402,181300001.0
2005-01-13 16:34:00,78.393,78.413,78.371,78.398,236100002.0
2005-01-13 16:35:00,78.42,78.43,78.386,78.397,223200000.0
2005-01-13 16:36:00,78.391,78.424,78.389,78.406,150599999.0
2005-01-13 16:37:00,78.409,78.416,78.391,78.398,155499999.0
2005-01-13 16:38:00,78.386,78.414,78.373,78.399,89400000.0
2005-01-13 16:39:00,78.402,78.416,78.376,78.394,243099997.0
2005-01-13 16:40:00,78.375,78.402,78.368,78.385,186999999.0
2005-01-13 16:41:00,78.392,78.405,78.373,78.383,123500002.0
2005-01-13 16:42:00,78.386,78.408,78.377,78.377,218899999.0
2005-01-13 16:43:00,78.361,78.398,78.357,78.398,73599999.0
2005-01-13 16:44:00,78.386,78.417,78.386,78.416,201900001.0
2005-01-13 16:45:00,78.391,78.422,78.391,78.407,160999999.0
2005-01-13 16:46:00,78.406,78.444,78.406,78.444,138400001.0
2005-01-13 16:47:00,78.434,78.468,78.432,78.45,285900002.0
2005-01-13 16:48:00,78.44,78.451,78.418,78.418,222499998.0
2005-01-13 16:49:00,78.434,78.452,78.421,78.424,198199996.0
2005-01-13 16:50:00,78.408,78.428,78.377,78.399,296299999.0
2005-01-13 16:51:00,78.393,78.431,78.393,78.427,173199998.0
2005-01-13 16:52:00,78.41,78.435,78.401,78.435,235199999.0
2005-01-13 16:53:00,78.437,78.458,78.431,78.446,247500000.0
2005-01-13 16:54:00,78.421,78.468,78.421,78.458,170299999.0
2005-01-13 16:55:00,78.463,78.498,78.445,78.465,226600000.0
2005-01-13 16:56:00,78.449,78.471,78.436,78.453,118600000.0
2005-01-13 16:57:00,78.438,78.467,78.431,78.452,240000001.0
2005-01-13 16:58:00,78.441,78.441,78.406,78.412,266199995.0
2005-01-13 16:59:00,78.436,78.494,78.427,78.475,314599999.0
2005-01-13 17:00:00,78.48,78.505,78.48,78.485,178900001.0
2005-01-13 17:01:00,78.478,78.501,78.462,78.462,209799997.0
2005-01-13 17:02:00,78.464,78.483,78.444,78.459,184100000.0
2005-01-13 17:03:00,78.435,78.452,78.417,78.44,187000001.0
2005-01-13 17:04:00,78.443,78.455,78.421,78.446,194200001.0
2005-01-13 17:05:00,78.452,78.467,78.436,78.449,116400003.0
2005-01-13 17:06:00,78.47,78.476,78.453,78.457,133799999.0
2005-01-13 17:07:00,78.458,78.474,78.452,78.456,204499999.0
2005-01-13 17:08:00,78.476,78.476,78.454,78.456,153400004.0
2005-01-13 17:09:00,78.458,78.504,78.447,78.468,184500001.0
2005-01-13 17:10:00,78.501,78.508,78.462,78.47,190900000.0
2005-01-13 17:11:00,78.486,78.493,78.455,78.47,215600004.0
2005-01-13 17:12:00,78.444,78.48,78.444,78.48,160900000.0
2005-01-13 17:13:00,78.461,78.485,78.446,78.47,263899999.0
2005-01-13 17:14:00,78.467,78.483,78.441,78.465,201199999.0
2005-01-13 17:15:00,78.473,78.501,78.456,78.49,114900000.0
2005-01-13 17:16:00,78.486,78.49,78.449,78.449,178000000.0
2005-01-13 17:17:00,78.465,78.49,78.459,78.479,73500000.0
2005-01-13 17:18:00,78.483,78.498,78.469,78.48,287499999.0
2005-01-13 17:19:00,78.453,78.472,78.433,78.439,193700001.0
2005-01-13 17:20:00,78.456,78.481,78.441,78.463,233599997.0
2005-01-13 17:21:00,78.472,78.478,78.447,78.454,202700001.0
2005-01-13 17:22:00,78.448,78.477,78.448,78.464,163499998.0
2005-01-13 17:23:00,78.459,78.482,78.449,78.453,159800002.0
2005-01-13 17:24:00,78.434,78.475,78.429,78.456,170300002.0
2005-01-13 17:25:00,78.448,78.475,78.435,78.475,367900003.0
2005-01-13 17:26:00,78.469,78.469,78.439,78.439,185599998.0
2005-01-13 17:27:00,78.452,78.477,78.45,78.466,169799997.0
2005-01-13 17:28:00,78.442,78.442,78.414,78.418,189800000.0
2005-01-13 17:29:00,78.415,78.415,78.38,78.393,204099999.0
2005-01-13 17:30:00,78.391,78.418,78.375,78.376,318500001.0
2005-01-13 17:31:00,78.363,78.394,78.352,78.36,191499998.0
2005-01-13 17:32:00,78.361,78.407,78.348,78.389,250899998.0
2005-01-13 17:33:00,78.381,78.407,78.365,78.394,224899998.0
2005-01-13 17:34:00,78.397,78.412,78.383,78.387,123299998.0
2005-01-13 17:35:00,78.404,78.447,78.386,78.43,242899999.0
2005-01-13 17:36:00,78.441,78.448,78.422,78.448,178599998.0
2005-01-13 17:37:00,78.438,78.438,78.415,78.416,213299998.0
2005-01-13 17:38:00,78.426,78.459,78.41,78.441,219000001.0
2005-01-13 17:39:00,78.44,78.452,78.415,78.421,251399999.0
2005-01-13 17:40:00,78.458,78.499,78.457,78.496,142800002.0
2005-01-13 17:41:00,78.469,78.48,78.428,78.447,209500000.0
2005-01-13 17:42:00,78.475,78.478,78.423,78.426,166400001.0
2005-01-13 17:43:00,78.412,78.438,78.403,78.42,287199999.0
2005-01-13 17:44:00,78.394,78.427,78.378,78.4,258100002.0
2005-01-13 17:45:00,78.402,78.422,78.384,78.403,173699997.0
2005-01-13 17:46:00,78.419,78.449,78.415,78.415,211600003.0
2005-01-13 17:47:00,78.413,78.425,78.391,78.409,128900000.0
2005-01-13 17:48:00,78.39,78.421,78.387,78.411,116100000.0
2005-01-13 17:49:00,78.412,78.432,78.394,78.407,214699999.0
2005-01-13 17:50:00,78.388,78.409,78.376,78.388,204599996.0
2005-01-13 17:51:00,78.359,78.387,78.349,78.367,269200000.0
2005-01-13 17:52:00,78.37,78.385,78.354,78.364,92300000.0
2005-01-13 17:53:00,78.355,78.391,78.355,78.369,264499997.0
2005-01-13 17:54:00,78.366,78.366,78.316,78.321,206200002.0
2005-01-13 17:55:00,78.339,78.364,78.31,78.318,151799999.0
2005-01-13 17:56:00,78.288,78.318,78.276,78.278,280899997.0
2005-01-13 17:57:00,78.28,78.316,78.275,78.303,120200000.0
2005-01-13 17:58:00,78.283,78.325,78.278,78.3,237499998.0
2005-01-13 17:59:00,78.347,78.369,78.333,78.335,168500001.0
2005-01-13 18:00:00,78.312,78.429,78.312,78.429,223200002.0
2005-01-13 18:01:00,78.415,78.435,78.347,78.368,1106399998.0
2005-01-13 18:02:00,78.64,78.66,78.63,78.65,1856400003.0
2005-01-13 18:03:00,78.67,78.7,78.62,78.63,1856400003.0
2005-01-13 18:04:00,78.389,78.438,78.383,78.394,1856400003.0
2005-01-13 18:05:00,78.403,78.405,78.36,78.369,1969799990.0
2005-01-13 18:06:00,78.351,78.37,78.319,78.361,1682799999.0
2005-01-13 18:07:00,78.348,78.369,78.327,78.34,2080799988.0
2005-01-13 18:08:00,78.374,78.384,78.336,78.356,1889699986.0
2005-01-13 18:09:00,78.364,78.391,78.349,78.367,1801699989.0
2005-01-13 18:10:00,78.363,78.397,78.353,78.367,1903699998.0
2005-01-13 18:11:00,78.391,78.422,78.389,78.42,1111400004.0
2005-01-13 18:12:00,78.429,78.431,78.399,78.405,1139600002.0
2005-01-13 18:13:00,78.425,78.432,78.394,78.399,1499400001.0
2005-01-13 18:14:00,78.397,78.446,78.376,78.446,1778099992.0
2005-01-13 18:15:00,78.42,78.436,78.399,78.41,1850299995.0
2005-01-13 18:16:00,78.398,78.489,78.397,78.469,1868299991.0
2005-01-13 18:17:00,78.446,78.476,78.423,78.445,524999999.0
2005-01-13 18:18:00,78.429,78.457,78.392,78.434,1079300002.0
2005-01-13 18:19:00,78.417,78.443,78.414,78.435,2071799975.0
2005-01-13 18:20:00,78.411,78.44,78.408,78.428,1658800000.0
2005-01-13 18:21:00,78.419,78.435,78.39,78.43,1606900004.0
2005-01-13 18:22:00,78.442,78.481,78.44,78.454,1719299999.0
2005-01-13 18:23:00,78.55,78.56,78.46,78.53,1719699994.0
2005-01-13 18:24:00,78.456,78.458,78.405,78.435,1719699994.0
2005-01-13 18:25:00,78.442,78.46,78.413,78.427,2048999989.0
2005-01-13 18:26:00,78.394,78.44,78.381,78.389,1461500000.0
2005-01-13 18:27:00,78.387,78.408,78.38,78.387,1303799998.0
2005-01-13 18:28:00,78.4,78.42,78.384,78.41,1273900001.0
2005-01-13 18:29:00,78.401,78.442,78.401,78.442,1184699999.0
2005-01-13 18:30:00,78.417,78.472,78.417,78.472,628899996.0
2005-01-13 18:31:00,78.462,78.467,78.424,78.467,1085100001.0
2005-01-13 18:32:00,78.45,78.479,78.427,78.431,1729699998.0
2005-01-13 18:33:00,78.457,78.482,78.431,78.45,1690600003.0
2005-01-13 18:34:00,78.447,78.478,78.421,78.422,1687099990.0
2005-01-13 18:35:00,78.423,78.474,78.404,78.434,1590900015.0
2005-01-13 18:36:00,78.459,78.49,78.452,78.477,1395300005.0
2005-01-13 18:37:00,78.465,78.478,78.414,78.465,1165599991.0
2005-01-13 18:38:00,78.469,78.485,78.444,78.465,740700000.0
2005-01-13 18:39:00,78.484,78.514,78.483,78.494,451899995.0
2005-01-13 18:40:00,78.461,78.483,78.42,78.434,844299997.0
2005-01-13 18:41:00,78.451,78.479,78.414,78.459,690000003.0
2005-01-13 18:42:00,78.451,78.491,78.437,78.452,621399996.0
2005-01-13 18:43:00,78.47,78.486,78.423,78.466,1620399990.0
2005-01-13 18:44:00,78.501,78.557,78.498,78.522,816999998.0
2005-01-13 18:45:00,78.539,78.539,78.463,78.463,1160599991.0
2005-01-13 18:46:00,78.498,78.522,78.474,78.497,792299999.0
2005-01-13 18:47:00,78.503,78.517,78.47,78.502,511399996.0
2005-01-13 18:48:00,78.495,78.509,78.476,78.476,541999997.0
2005-01-13 18:49:00,78.479,78.532,78.435,78.488,1037000000.0
2005-01-13 18:50:00,78.5,78.562,78.475,78.534,959799987.0
2005-01-13 18:51:00,78.568,78.601,78.553,78.568,371999998.0
2005-01-13 18:52:00,78.607,78.623,78.576,78.611,760500001.0
2005-01-13 18:53:00,78.582,78.636,78.582,78.605,876899995.0
2005-01-13 18:54:00,78.615,78.637,78.577,78.618,943999993.0
2005-01-13 18:55:00,78.601,78.63,78.595,78.62,1063800007.0
2005-01-13 18:56:00,78.61,78.617,78.582,78.586,536699998.0
2005-01-13 18:57:00,78.587,78.596,78.553,78.56,531500003.0
2005-01-13 18:58:00,78.528,78.572,78.528,78.543,1113699999.0
2005-01-13 18:59:00,78.549,78.567,78.516,78.539,857499997.0
2005-01-13 19:00:00,78.545,78.614,78.545,78.6,613100000.0
2005-01-13 19:01:00,78.602,78.625,78.572,78.616,482300000.0
2005-01-13 19:02:00,78.617,78.66,78.616,78.617,282399999.0
2005-01-13 19:03:00,78.583,78.606,78.54,78.551,585600001.0
2005-01-13 19:04:00,78.573,78.591,78.525,78.557,762100001.0
2005-01-13 19:05:00,78.561,78.581,78.548,78.574,344100002.0
2005-01-13 19:06:00,78.563,78.573,78.538,78.538,429499994.0
2005-01-13 19:07:00,78.568,78.583,78.554,78.554,1058100000.0
2005-01-13 19:08:00,78.56,78.576,78.534,78.548,965899993.0
2005-01-13 19:09:00,78.532,78.543,78.472,78.484,709399999.0
2005-01-13 19:10:00,78.484,78.543,78.475,78.532,538600006.0
2005-01-13 19:11:00,78.491,78.529,78.49,78.52,125199998.0
2005-01-13 19:12:00,78.474,78.522,78.464,78.511,362600002.0
2005-01-13 19:13:00,78.518,78.545,78.504,78.517,431100001.0
2005-01-13 19:14:00,78.501,78.529,78.488,78.499,464600001.0
2005-01-13 19:15:00,78.518,78.546,78.504,78.531,499800003.0
2005-01-13 19:16:00,78.492,78.524,78.474,78.513,387699998.0
2005-01-13 19:17:00,78.514,78.541,78.494,78.502,707299997.0
2005-01-13 19:18:00,78.522,78.537,78.503,78.525,408999999.0
2005-01-13 19:19:00,78.529,78.554,78.509,78.539,638599997.0
2005-01-13 19:20:00,78.54,78.55,78.517,78.517,309200001.0
2005-01-13 19:21:00,78.519,78.527,78.48,78.493,273600004.0
2005-01-13 19:22:00,78.504,78.512,78.429,78.475,301999998.0
2005-01-13 19:23:00,78.501,78.537,78.473,78.497,1518799997.0
2005-01-13 19:24:00,78.491,78.499,78.456,78.476,605899995.0
2005-01-13 19:25:00,78.508,78.526,78.475,78.491,940099995.0
2005-01-13 19:26:00,78.484,78.495,78.463,78.469,1186800000.0
2005-01-13 19:27:00,78.471,78.483,78.451,78.451,1197099982.0
2005-01-13 19:28:00,78.468,78.546,78.458,78.521,515899999.0
2005-01-13 19:29:00,78.531,78.537,78.494,78.52,684200000.0
2005-01-13 19:30:00,78.538,78.575,78.533,78.558,977900001.0
2005-01-13 19:31:00,78.562,78.622,78.554,78.612,519299998.0
2005-01-13 19:32:00,78.6,78.621,78.575,78.621,729199993.0
2005-01-13 19:33:00,78.601,78.623,78.582,78.604,661399996.0
2005-01-13 19:34:00,78.572,78.607,78.541,78.57,752999995.0
2005-01-13 19:35:00,78.562,78.583,78.541,78.563,736599994.0
2005-01-13 19:36:00,78.565,78.58,78.549,78.562,457800002.0
2005-01-13 19:37:00,78.577,78.577,78.527,78.548,198800001.0
2005-01-13 19:38:00,78.546,78.575,78.537,78.561,915900004.0
2005-01-13 19:39:00,78.544,78.588,78.544,78.568,939799995.0
2005-01-13 19:40:00,78.543,78.583,78.533,78.537,578899998.0
2005-01-13 19:41:00,78.565,78.585,78.55,78.57,948700001.0
2005-01-13 19:42:00,78.526,78.563,78.5,78.5,491100001.0
2005-01-13 19:43:00,78.513,78.518,78.484,78.497,438499998.0
2005-01-13 19:44:00,78.496,78.551,78.493,78.528,498599999.0
2005-01-13 19:45:00,78.513,78.557,78.513,78.557,541500000.0
2005-01-13 19:46:00,78.531,78.585,78.527,78.56,461099997.0
2005-01-13 19:47:00,78.559,78.581,78.543,78.555,227399997.0
2005-01-13 19:48:00,78.571,78.611,78.571,78.608,882100005.0
2005-01-13 19:49:00,78.58,78.595,78.541,78.556,380599997.0
2005-01-13 19:50:00,78.56,78.59,78.545,78.59,394199997.0
2005-01-13 19:51:00,78.546,78.546,78.514,78.514,379699991.0
2005-01-13 19:52:00,78.511,78.562,78.509,78.562,539600002.0
2005-01-13 19:53:00,78.564,78.564,78.533,78.539,762299991.0
2005-01-13 19:54:00,78.529,78.562,78.51,78.524,871200004.0
2005-01-13 19:55:00,78.505,78.534,78.494,78.514,401799999.0
2005-01-13 19:56:00,78.487,78.535,78.487,78.524,296000002.0
2005-01-13 19:57:00,78.553,78.553,78.507,78.507,365299999.0
2005-01-13 19:58:00,78.491,78.539,78.491,78.538,956800005.0
2005-01-13 19:59:00,78.566,78.606,78.544,78.584,781199997.0
2005-01-13 20:00:00,78.577,78.606,78.566,78.597,288100000.0
2005-01-13 20:01:00,78.573,78.611,78.573,78.597,515100004.0
2005-01-13 20:02:00,78.58,78.6,78.546,78.562,814000004.0
2005-01-13 20:03:00,78.58,78.589,78.558,78.558,413999999.0
2005-01-13 20:04:00,78.55,78.568,78.515,78.54,253900000.0
2005-01-13 20:05:00,78.545,78.554,78.516,78.516,542399998.0
2005-01-13 20:06:00,78.499,78.544,78.499,78.517,869299999.0
2005-01-13 20:07:00,78.504,78.534,78.498,78.534,723599995.0
2005-01-13 20:08:00,78.525,78.545,78.504,78.527,501000002.0
2005-01-13 20:09:00,78.521,78.563,78.511,78.517,613599996.0
2005-01-13 20:10:00,78.511,78.566,78.511,78.553,794000006.0
2005-01-13 20:11:00,78.537,78.546,78.498,78.498,718799996.0
2005-01-13 20:12:00,78.5,78.534,78.487,78.519,1498599996.0
2005-01-13 20:13:00,78.517,78.517,78.474,78.48,509900000.0
2005-01-13 20:14:00,78.504,78.527,78.485,78.488,432800000.0
2005-01-13 20:15:00,78.512,78.536,78.5,78.506,763800001.0
2005-01-13 20:16:00,78.525,78.552,78.504,78.511,750399996.0
2005-01-13 20:17:00,78.517,78.535,78.508,78.519,292000002.0
2005-01-13 20:18:00,78.508,78.566,78.508,78.566,103000002.0
2005-01-13 20:19:00,78.553,78.562,78.526,78.533,341399999.0
2005-01-13 20:20:00,78.534,78.555,78.512,78.555,750600002.0
2005-01-13 20:21:00,78.509,78.542,78.499,78.505,672799999.0
2005-01-13 20:22:00,78.502,78.517,78.485,78.49,816600006.0
2005-01-13 20:23:00,78.5,78.533,78.493,78.525,532499999.0
2005-01-13 20:24:00,78.544,78.561,78.531,78.542,406799997.0
2005-01-13 20:25:00,78.544,78.549,78.517,78.518,566800000.0
2005-01-13 20:26:00,78.534,78.55,78.498,78.515,509500000.0
2005-01-13 20:27:00,78.496,78.538,78.482,78.538,478800000.0
2005-01-13 20:28:00,78.539,78.585,78.53,78.551,1188399993.0
2005-01-13 20:29:00,78.572,78.585,78.543,78.574,1725399992.0
2005-01-13 20:30:00,78.554,78.578,78.527,78.538,1351000002.0
2005-01-13 20:31:00,78.514,78.544,78.501,78.543,970899997.0
2005-01-13 20:32:00,78.556,78.572,78.54,78.544,1142399995.0
2005-01-13 20:33:00,78.557,78.576,78.536,78.536,692400003.0
2005-01-13 20:34:00,78.543,78.561,78.514,78.532,395300001.0
2005-01-13 20:35:00,78.553,78.553,78.499,78.499,592300011.0
2005-01-13 20:36:00,78.518,78.566,78.518,78.566,489400001.0
2005-01-13 20:37:00,78.511,78.555,78.511,78.555,632200003.0
2005-01-13 20:38:00,78.553,78.553,78.52,78.529,949199994.0
2005-01-13 20:39:00,78.564,78.569,78.536,78.536,562399998.0
2005-01-13 20:40:00,78.56,78.576,78.549,78.549,1449099986.0
2005-01-13 20:41:00,78.559,78.58,78.543,78.568,1259099998.0
2005-01-13 20:42:00,78.572,78.577,78.548,78.554,990400000.0
2005-01-13 20:43:00,78.569,78.569,78.532,78.533,869499995.0
2005-01-13 20:44:00,78.529,78.549,78.519,78.54,803000001.0
2005-01-13 20:45:00,78.538,78.567,78.526,78.567,601899999.0
2005-01-13 20:46:00,78.557,78.594,78.546,78.562,672700003.0
2005-01-13 20:47:00,78.563,78.58,78.512,78.52,1042800002.0
2005-01-13 20:48:00,78.564,78.569,78.532,78.54,732499999.0
2005-01-13 20:49:00,78.562,78.564,78.535,78.545,418600005.0
2005-01-13 20:50:00,78.525,78.564,78.492,78.547,997800000.0
2005-01-13 20:51:00,78.57,78.588,78.558,78.566,504300000.0
2005-01-13 20:52:00,78.574,78.611,78.574,78.586,336599999.0
2005-01-13 20:53:00,78.589,78.589,78.532,78.552,1087100003.0
2005-01-13 20:54:00,78.531,78.567,78.527,78.561,419900004.0
2005-01-13 20:55:00,78.568,78.575,78.523,78.523,1315899999.0
2005-01-13 20:56:00,78.52,78.585,78.52,78.585,795599997.0
2005-01-13 20:57:00,78.592,78.629,78.587,78.608,699500002.0
2005-01-13 20:58:00,78.61,78.639,78.592,78.613,1394499999.0
2005-01-13 20:59:00,78.628,78.643,78.597,78.615,1021199999.0
2005-01-13 21:00:00,78.613,78.618,78.579,78.593,1214399999.0
2005-01-13 21:01:00,78.61,78.61,78.547,78.547,1115099998.0
2005-01-13 21:02:00,78.585,78.606,78.565,78.579,485200005.0
2005-01-13 21:03:00,78.574,78.598,78.564,78.593,436500001.0
2005-01-13 21:04:00,78.592,78.6,78.552,78.552,488499999.0
2005-01-13 21:05:00,78.575,78.611,78.55,78.574,740199995.0
2005-01-13 21:06:00,78.576,78.593,78.558,78.593,573700000.0
2005-01-13 21:07:00,78.572,78.609,78.569,78.585,696299994.0
2005-01-13 21:08:00,78.569,78.594,78.515,78.529,882399997.0
2005-01-13 21:09:00,78.577,78.594,78.545,78.558,181100000.0
2005-01-13 21:10:00,78.601,78.601,78.541,78.566,644200003.0
2005-01-13 21:11:00,78.576,78.602,78.556,78.577,528800001.0
2005-01-13 21:12:00,78.6,78.6,78.558,78.566,240500003.0
2005-01-13 21:13:00,78.546,78.571,78.509,78.535,356600005.0
2005-01-13 21:14:00,78.525,78.559,78.525,78.551,839099988.0
2005-01-13 21:15:00,78.513,78.548,78.496,78.514,1020599997.0
2005-01-13 21:16:00,78.504,78.557,78.503,78.511,843699992.0
2005-01-13 21:17:00,78.53,78.549,78.507,78.538,924699992.0
2005-01-13 21:18:00,78.555,78.56,78.503,78.546,629799995.0
2005-01-13 21:19:00,78.548,78.561,78.516,78.53,742299995.0
2005-01-13 21:20:00,78.542,78.557,78.526,78.557,1150899995.0
2005-01-13 21:21:00,78.532,78.551,78.514,78.543,805299995.0
2005-01-13 21:22:00,78.513,78.538,78.502,78.515,815800000.0
2005-01-13 21:23:00,78.537,78.561,78.518,78.528,637900001.0
2005-01-13 21:24:00,78.565,78.58,78.535,78.546,769500004.0
2005-01-13 21:25:00,78.544,78.583,78.533,78.557,1035699998.0
2005-01-13 21:26:00,78.532,78.554,78.513,78.522,603300001.0
2005-01-13 21:27:00,78.524,78.562,78.517,78.517,385399999.0
2005-01-13 21:28:00,78.519,78.539,78.499,78.504,331899998.0
2005-01-13 21:29:00,78.497,78.526,78.486,78.525,685700001.0
2005-01-13 21:30:00,78.51,78.531,78.495,78.515,303499997.0
2005-01-13 21:31:00,78.506,78.529,78.497,78.52,285399998.0
2005-01-13 21:32:00,78.493,78.523,78.489,78.504,419200002.0
2005-01-13 21:33:00,78.52,78.548,78.511,78.543,535199999.0
2005-01-13 21:34:00,78.545,78.559,78.522,78.538,187499999.0
2005-01-13 21:35:00,78.563,78.619,78.553,78.599,465000000.0
2005-01-13 21:36:00,78.61,78.621,78.541,78.551,340199999.0
2005-01-13 21:37:00,78.599,78.628,78.571,78.591,614599989.0
2005-01-13 21:38:00,78.644,78.653,78.629,78.632,99500002.0
2005-01-13 21:39:00,78.634,78.652,78.601,78.65,272900001.0
2005-01-13 21:40:00,78.651,78.655,78.613,78.629,614100008.0
2005-01-13 21:41:00,78.629,78.65,78.624,78.65,518999998.0
2005-01-13 21:42:00,78.664,78.667,78.643,78.653,358899996.0
2005-01-13 21:43:00,78.663,78.697,78.652,78.672,356799998.0
2005-01-13 21:44:00,78.66,78.713,78.66,78.705,995200001.0
2005-01-13 21:45:00,78.687,78.712,78.673,78.687,573000002.0
2005-01-13 21:46:00,78.678,78.712,78.678,78.703,149899998.0
2005-01-13 21:47:00,78.681,78.704,78.674,78.698,554099997.0
2005-01-13 21:48:00,78.693,78.716,78.675,78.676,620099998.0
2005-01-13 21:49:00,78.668,78.688,78.656,78.681,288499997.0
2005-01-13 21:50:00,78.67,78.67,78.648,78.65,207900000.0
2005-01-13 21:51:00,78.653,78.671,78.636,78.649,380600004.0
2005-01-13 21:52:00,78.653,78.653,78.618,78.618,109500001.0
2005-01-13 21:53:00,78.625,78.647,78.621,78.634,490600001.0
2005-01-13 21:54:00,78.584,78.631,78.584,78.628,324800001.0
2005-01-13 21:55:00,78.605,78.637,78.605,78.631,166299999.0
2005-01-13 21:56:00,78.595,78.617,78.584,78.584,255199997.0
2005-01-13 21:57:00,78.602,78.602,78.561,78.561,176200000.0
2005-01-13 21:58:00,78.569,78.569,78.539,78.541,169300001.0
2005-01-13 21:59:00,78.539,78.539,78.491,78.499,318200002.0
2005-01-13 22:00:00,78.512,78.547,78.496,78.543,548900005.0
2005-01-13 22:01:00,78.547,78.577,78.525,78.555,731899999.0
2005-01-13 22:02:00,78.553,78.582,78.545,78.582,752899999.0
2005-01-13 22:03:00,78.565,78.57,78.517,78.517,356600001.0
2005-01-13 22:04:00,78.523,78.555,78.498,78.552,654400001.0
2005-01-13 22:05:00,78.557,78.584,78.543,78.543,125800000.0
2005-01-13 22:06:00,78.527,78.55,78.518,78.541,270499999.0
2005-01-13 22:07:00,78.535,78.552,78.517,78.529,199400002.0
2005-01-13 22:08:00,78.521,78.544,78.511,78.525,322799999.0
2005-01-13 22:09:00,78.523,78.528,78.478,78.478,171099999.0
2005-01-13 22:10:00,78.526,78.526,78.49,78.493,183500000.0
2005-01-13 22:11:00,78.512,78.519,78.471,78.472,474999996.0
2005-01-13 22:12:00,78.491,78.511,78.48,78.492,282599999.0
2005-01-13 22:13:00,78.519,78.537,78.492,78.509,466400001.0
2005-01-13 22:14:00,78.493,78.512,78.488,78.508,315600002.0
2005-01-13 22:15:00,78.485,78.53,78.485,78.514,231900002.0
2005-01-13 22:16:00,78.486,78.52,78.464,78.52,434399998.0
2005-01-13 22:17:00,78.502,78.518,78.486,78.499,170800000.0
2005-01-13 22:18:00,78.499,78.52,78.49,78.513,395900001.0
2005-01-13 22:19:00,78.457,78.513,78.457,78.487,302699998.0
2005-01-13 22:20:00,78.488,78.504,78.474,78.475,237199999.0
2005-01-13 22:21:00,78.479,78.502,78.465,78.48,166300000.0
2005-01-13 22:22:00,78.499,78.507,78.476,78.48,311100000.0
2005-01-13 22:23:00,78.515,78.519,78.482,78.492,522799997.0
2005-01-13 22:24:00,78.455,78.496,78.454,78.487,372200004.0
2005-01-13 22:25:00,78.464,78.508,78.461,78.508,211299999.0
2005-01-13 22:26:00,78.497,78.532,78.497,78.525,175800000.0
2005-01-13 22:27:00,78.508,78.523,78.485,78.499,688000000.0
2005-01-13 22:28:00,78.543,78.554,78.514,78.534,269100000.0
2005-01-13 22:29:00,78.534,78.56,78.507,78.544,327600001.0
2005-01-13 22:30:00,78.551,78.551,78.516,78.532,222599998.0
2005-01-13 22:31:00,78.552,78.558,78.505,78.505,624200003.0
2005-01-13 22:32:00,78.535,78.562,78.534,78.557,355200004.0
2005-01-13 22:33:00,78.551,78.571,78.523,78.545,754499994.0
2005-01-13 22:34:00,78.523,78.556,78.509,78.521,429599997.0
2005-01-13 22:35:00,78.53,78.549,78.511,78.523,255599999.0
2005-01-13 22:36:00,78.52,78.56,78.509,78.54,455399996.0
2005-01-13 22:37:00,78.553,78.567,78.539,78.561,235099997.0
2005-01-13 22:38:00,78.577,78.577,78.527,78.547,128100000.0
2005-01-13 22:39:00,78.552,78.564,78.525,78.526,303799997.0
2005-01-13 22:40:00,78.554,78.578,78.539,78.557,282799996.0
2005-01-13 22:41:00,78.548,78.566,78.525,78.53,205799999.0
2005-01-13 22:42:00,78.526,78.555,78.495,78.512,221399998.0
2005-01-13 22:43:00,78.556,78.579,78.527,78.56,264600001.0
2005-01-13 22:44:00,78.577,78.59,78.556,78.557,441099996.0
2005-01-13 22:45:00,78.565,78.568,78.514,78.527,545300006.0
2005-01-13 22:46:00,78.529,78.551,78.512,78.512,247800001.0
2005-01-13 22:47:00,78.501,78.522,78.491,78.514,220600000.0
2005-01-13 22:48:00,78.513,78.521,78.472,78.472,301100002.0
2005-01-13 22:49:00,78.479,78.524,78.464,78.478,115000001.0
2005-01-13 22:50:00,78.464,78.517,78.458,78.517,239500000.0
2005-01-13 22:51:00,78.473,78.506,78.442,78.478,323100001.0
2005-01-13 22:52:00,78.456,78.478,78.428,78.447,205199998.0
2005-01-13 22:53:00,78.439,78.457,78.394,78.457,500000003.0
2005-01-13 22:54:00,78.423,78.459,78.411,78.442,408400001.0
2005-01-13 22:55:00,78.423,78.472,78.409,78.459,308600001.0
2005-01-13 22:56:00,78.462,78.478,78.442,78.457,245699996.0
2005-01-13 22:57:00,78.43,78.455,78.414,78.421,303499998.0
2005-01-13 22:58:00,78.435,78.453,78.406,78.428,234700001.0
2005-01-13 22:59:00,78.396,78.44,78.343,78.392,469799999.0
2005-01-13 23:00:00,78.434,78.441,78.386,78.418,236099996.0
2005-01-13 23:01:00,78.408,78.436,78.36,78.431,153399998.0
2005-01-13 23:02:00,78.414,78.444,78.413,78.429,215900004.0
2005-01-13 23:03:00,78.407,78.435,78.398,78.418,190499996.0
2005-01-13 23:04:00,78.424,78.439,78.408,78.414,310199998.0
2005-01-13 23:05:00,78.406,78.427,78.4,78.42,191100003.0
2005-01-13 23:06:00,78.428,78.431,78.389,78.409,280799997.0
2005-01-13 23:07:00,78.405,78.429,78.38,78.414,238099999.0
2005-01-13 23:08:00,78.405,78.443,78.394,78.422,215999996.0
2005-01-13 23:09:00,78.432,78.445,78.391,78.391,188899997.0
2005-01-13 23:10:00,78.42,78.446,78.415,78.425,203700000.0
2005-01-13 23:11:00,78.426,78.437,78.385,78.397,153900000.0
2005-01-13 23:12:00,78.391,78.413,78.391,78.41,133999998.0
2005-01-13 23:13:00,78.365,78.39,78.362,78.385,211999999.0
2005-01-13 23:14:00,78.376,78.418,78.376,78.406,152200003.0
2005-01-13 23:15:00,78.421,78.421,78.378,78.38,273899998.0
2005-01-13 23:16:00,78.4,78.405,78.379,78.383,251599996.0
2005-01-13 23:17:00,78.429,78.429,78.379,78.386,220000003.0
2005-01-13 23:18:00,78.396,78.413,78.39,78.397,228600002.0
2005-01-13 23:19:00,78.385,78.399,78.364,78.399,186500003.0
2005-01-13 23:20:00,78.402,78.425,78.375,78.375,162900000.0
2005-01-13 23:21:00,78.402,78.412,78.378,78.388,211900000.0
2005-01-13 23:22:00,78.389,78.405,78.36,78.378,156699998.0
2005-01-13 23:23:00,78.401,78.407,78.35,78.35,291100001.0
2005-01-13 23:24:00,78.397,78.397,78.37,78.388,142500001.0
2005-01-13 23:25:00,78.421,78.421,78.379,78.384,109499999.0
2005-01-13 23:26:00,78.389,78.395,78.346,78.367,158200002.0
2005-01-13 23:27:00,78.38,78.38,78.356,78.356,290300001.0
2005-01-13 23:28:00,78.377,78.381,78.349,78.368,212599996.0
2005-01-13 23:29:00,78.345,78.364,78.319,78.319,181900000.0
2005-01-13 23:30:00,78.309,78.39,78.307,78.361,134999999.0
2005-01-13 23:31:00,78.39,78.392,78.35,78.367,231199999.0
2005-01-13 23:32:00,78.357,78.402,78.357,78.396,166100000.0
2005-01-13 23:33:00,78.354,78.372,78.331,78.358,259699998.0
2005-01-13 23:34:00,78.344,78.371,78.332,78.367,321599999.0
2005-01-13 23:35:00,78.378,78.402,78.361,78.369,179900000.0
2005-01-13 23:36:00,78.378,78.401,78.36,78.368,251500001.0
2005-01-13 23:37:00,78.4,78.424,78.38,78.407,112300000.0
2005-01-13 23:38:00,78.379,78.406,78.364,78.395,170499999.0
2005-01-13 23:39:00,78.415,78.416,78.345,78.377,147499999.0
2005-01-13 23:40:00,78.397,78.416,78.38,78.4,280100001.0
2005-01-13 23:41:00,78.395,78.408,78.371,78.385,333200000.0
2005-01-13 23:42:00,78.394,78.418,78.38,78.397,239499996.0
2005-01-13 23:43:00,78.377,78.415,78.377,78.413,178100001.0
2005-01-13 23:44:00,78.427,78.436,78.405,78.433,199800000.0
2005-01-13 23:45:00,78.397,78.407,78.353,78.353,283799998.0
2005-01-13 23:46:00,78.381,78.399,78.361,78.382,163499999.0
2005-01-13 23:47:00,78.393,78.4,78.377,78.383,151300002.0
2005-01-13 23:48:00,78.388,78.403,78.386,78.403,153899999.0
2005-01-13 23:49:00,78.362,78.398,78.348,78.363,157699998.0
2005-01-13 23:50:00,78.37,78.399,78.368,78.382,115200000.0
2005-01-13 23:51:00,78.358,78.386,78.333,78.364,105799999.0
2005-01-13 23:52:00,78.401,78.401,78.351,78.363,204900000.0
2005-01-13 23:53:00,78.374,78.405,78.359,78.383,225399998.0
2005-01-13 23:54:00,78.392,78.392,78.356,78.374,145700000.0
2005-01-13 23:55:00,78.371,78.373,78.324,78.324,273100000.0
2005-01-13 23:56:00,78.386,78.395,78.357,78.38,232400003.0
2005-01-13 23:57:00,78.351,78.376,78.325,78.339,95600000.0
2005-01-13 23:58:00,78.348,78.375,78.328,78.341,165900001.0
2005-01-13 23:59:00,78.342,78.376,78.33,78.33,269199998.0
2005-01-14 00:00:00,78.337,78.343,78.31,78.328,225400000.0
2005-01-14 00:01:00,78.312,78.33,78.3,78.315,281700001.0
2005-01-14 00:02:00,78.317,78.327,78.296,78.3,125599998.0
2005-01-14 00:03:00,78.292,78.347,78.292,78.338,160300000.0
2005-01-14 00:04:00,78.325,78.345,78.308,78.329,205900001.0
2005-01-14 00:05:00,78.319,78.351,78.319,78.338,204199997.0
2005-01-14 00:06:00,78.321,78.336,78.303,78.323,103800001.0
2005-01-14 00:07:00,78.321,78.343,78.292,78.336,133799999.0
2005-01-14 00:08:00,78.304,78.323,78.289,78.305,226899996.0
2005-01-14 00:09:00,78.326,78.36,78.302,78.342,274899996.0
2005-01-14 00:10:00,78.311,78.325,78.288,78.315,197300003.0
2005-01-14 00:11:00,78.339,78.355,78.311,78.325,99400000.0
2005-01-14 00:12:00,78.34,78.366,78.324,78.327,172100002.0
2005-01-14 00:13:00,78.337,78.364,78.322,78.357,200800000.0
2005-01-14 00:14:00,78.365,78.368,78.329,78.329,236299999.0
2005-01-14 00:15:00,78.347,78.355,78.316,78.332,245400000.0
2005-01-14 00:16:00,78.333,78.35,78.321,78.333,275699995.0
2005-01-14 00:17:00,78.358,78.358,78.324,78.328,106700000.0
2005-01-14 00:18:00,78.327,78.354,78.312,78.354,318799998.0
2005-01-14 00:19:00,78.335,78.35,78.318,78.327,239599998.0
2005-01-14 00:20:00,78.358,78.38,78.331,78.331,225599999.0
2005-01-14 00:21:00,78.297,78.352,78.297,78.328,192300000.0
2005-01-14 00:22:00,78.334,78.354,78.312,78.342,190600000.0
2005-01-14 00:23:00,78.343,78.374,78.343,78.355,344400002.0
2005-01-14 00:24:00,78.329,78.36,78.326,78.344,170500000.0
2005-01-14 00:25:00,78.37,78.37,78.338,78.338,109799998.0
2005-01-14 00:26:00,78.352,78.383,78.337,78.354,164800000.0
2005-01-14 00:27:00,78.348,78.364,78.331,78.363,190500002.0
2005-01-14 00:28:00,78.357,78.378,78.336,78.351,249500001.0
2005-01-14 00:29:00,78.32,78.359,78.298,78.34,148900001.0
2005-01-14 00:30:00,78.317,78.342,78.302,78.317,316699999.0
2005-01-14 00:31:00,78.338,78.358,78.295,78.303,172799997.0
2005-01-14 00:32:00,78.338,78.375,78.332,78.352,161100002.0
2005-01-14 00:33:00,78.376,78.376,78.333,78.34,237399998.0
2005-01-14 00:34:00,78.362,78.376,78.329,78.337,191000001.0
2005-01-14 00:35:00,78.367,78.378,78.345,78.345,107300000.0
2005-01-14 00:36:00,78.357,78.374,78.344,78.367,245100002.0
2005-01-14 00:37:00,78.353,78.354,78.325,78.325,239099999.0
2005-01-14 00:38:00,78.338,78.35,78.316,78.331,183300000.0
2005-01-14 00:39:00,78.332,78.37,78.332,78.355,205800000.0
2005-01-14 00:40:00,78.348,78.383,78.348,78.373,211600001.0
2005-01-14 00:41:00,78.355,78.368,78.329,78.36,241599998.0
2005-01-14 00:42:00,78.341,78.391,78.323,78.37,314499999.0
2005-01-14 00:43:00,78.364,78.39,78.353,78.361,109399998.0
2005-01-14 00:44:00,78.359,78.403,78.359,78.401,124000000.0
2005-01-14 00:45:00,78.388,78.401,78.373,78.373,175400002.0
2005-01-14 00:46:00,78.399,78.399,78.355,78.355,167199997.0
2005-01-14 00:47:00,78.339,78.361,78.324,78.327,187700000.0
2005-01-14 00:48:00,78.338,78.361,78.326,78.343,214499998.0
2005-01-14 00:49:00,78.354,78.358,78.323,78.325,132300000.0
2005-01-14 00:50:00,78.345,78.352,78.322,78.326,165300000.0
2005-01-14 00:51:00,78.349,78.362,78.314,78.314,146199999.0
2005-01-14 00:52:00,78.363,78.381,78.35,78.35,100199998.0
2005-01-14 00:53:00,78.365,78.383,78.345,78.367,138699999.0
2005-01-14 00:54:00,78.4,78.432,78.39,78.39,150599998.0
2005-01-14 00:55:00,78.38,78.38,78.344,78.345,171699999.0
2005-01-14 00:56:00,78.353,78.366,78.325,78.337,178099999.0
2005-01-14 00:57:00,78.356,78.37,78.346,78.358,188200002.0
2005-01-14 00:58:00,78.351,78.38,78.348,78.38,74300001.0
2005-01-14 00:59:00,78.353,78.37,78.341,78.37,134600001.0
2005-01-14 01:00:00,78.342,78.377,78.323,78.337,239200001.0
2005-01-14 01:01:00,78.337,78.339,78.296,78.323,113700001.0
2005-01-14 01:02:00,78.332,78.338,78.308,78.311,143299998.0
2005-01-14 01:03:00,78.289,78.318,78.273,78.286,111500000.0
2005-01-14 01:04:00,78.287,78.342,78.282,78.337,118700000.0
2005-01-14 01:05:00,78.325,78.36,78.324,78.36,146300000.0
2005-01-14 01:06:00,78.326,78.365,78.319,78.35,262099996.0
2005-01-14 01:07:00,78.352,78.367,78.331,78.353,71499999.0
2005-01-14 01:08:00,78.335,78.363,78.329,78.362,184400001.0
2005-01-14 01:09:00,78.35,78.367,78.336,78.35,207400001.0
2005-01-14 01:10:00,78.366,78.369,78.339,78.356,175599996.0
2005-01-14 01:11:00,78.36,78.379,78.345,78.355,226199997.0
2005-01-14 01:12:00,78.361,78.368,78.345,78.365,131100000.0
2005-01-14 01:13:00,78.364,78.376,78.344,78.346,184499997.0
2005-01-14 01:14:00,78.389,78.429,78.37,78.382,247099997.0
2005-01-14 01:15:00,78.372,78.382,78.33,78.33,102699999.0
2005-01-14 01:16:00,78.364,78.364,78.338,78.338,199399994.0
2005-01-14 01:17:00,78.377,78.381,78.339,78.339,170699999.0
2005-01-14 01:18:00,78.375,78.392,78.35,78.367,116999998.0
2005-01-14 01:19:00,78.374,78.401,78.357,78.37,277900001.0
2005-01-14 01:20:00,78.367,78.39,78.347,78.357,221999999.0
2005-01-14 01:21:00,78.377,78.391,78.349,78.358,265899998.0
2005-01-14 01:22:00,78.372,78.385,78.354,78.366,144799999.0
2005-01-14 01:23:00,78.388,78.401,78.357,78.357,166700004.0
2005-01-14 01:24:00,78.38,78.383,78.355,78.383,172799998.0
2005-01-14 01:25:00,78.359,78.385,78.348,78.358,286700002.0
2005-01-14 01:26:00,78.376,78.378,78.344,78.345,189999998.0
2005-01-14 01:27:00,78.37,78.389,78.35,78.358,142699998.0
2005-01-14 01:28:00,78.371,78.395,78.366,78.38,154299998.0
2005-01-14 01:29:00,78.405,78.405,78.382,78.382,240899995.0
2005-01-14 01:30:00,78.391,78.411,78.369,78.385,238599998.0
2005-01-14 01:31:00,78.388,78.411,78.38,78.395,377400001.0
2005-01-14 01:32:00,78.414,78.414,78.388,78.392,144300000.0
2005-01-14 01:33:00,78.391,78.407,78.372,78.393,181200000.0
2005-01-14 01:34:00,78.38,78.394,78.351,78.364,148100001.0
2005-01-14 01:35:00,78.385,78.411,78.385,78.41,165899998.0
2005-01-14 01:36:00,78.397,78.399,78.365,78.366,217000002.0
2005-01-14 01:37:00,78.395,78.413,78.377,78.399,136600000.0
2005-01-14 01:38:00,78.399,78.41,78.371,78.391,157899999.0
2005-01-14 01:39:00,78.389,78.398,78.363,78.374,288099995.0
2005-01-14 01:40:00,78.382,78.397,78.346,78.386,239900000.0
2005-01-14 01:41:00,78.401,78.401,78.343,78.347,183800000.0
2005-01-14 01:42:00,78.407,78.407,78.37,78.37,206200000.0
2005-01-14 01:43:00,78.366,78.393,78.365,78.393,143800001.0
2005-01-14 01:44:00,78.367,78.391,78.35,78.363,190399999.0
2005-01-14 01:45:00,78.362,78.38,78.35,78.356,242999998.0
2005-01-14 01:46:00,78.387,78.397,78.349,78.397,287899993.0
2005-01-14 01:47:00,78.387,78.389,78.367,78.372,228700003.0
2005-01-14 01:48:00,78.36,78.374,78.341,78.346,201200002.0
2005-01-14 01:49:00,78.351,78.371,78.327,78.34,215999998.0
2005-01-14 01:50:00,78.365,78.384,78.362,78.382,140699998.0
2005-01-14 01:51:00,78.381,78.381,78.349,78.349,130699999.0
2005-01-14 01:52:00,78.358,78.378,78.338,78.365,201500002.0
2005-01-14 01:53:00,78.379,78.39,78.351,78.369,224000002.0
2005-01-14 01:54:00,78.362,78.383,78.347,78.372,249100001.0
2005-01-14 01:55:00,78.35,78.375,78.35,78.359,174299997.0
2005-01-14 01:56:00,78.355,78.377,78.339,78.355,77200000.0
2005-01-14 01:57:00,78.37,78.389,78.361,78.378,136699998.0
2005-01-14 01:58:00,78.4,78.403,78.376,78.383,102800000.0
2005-01-14 01:59:00,78.387,78.405,78.376,78.388,263000000.0
2005-01-14 02:00:00,78.401,78.42,78.386,78.411,221200000.0
2005-01-14 02:01:00,78.398,78.408,78.367,78.386,250799998.0
2005-01-14 02:02:00,78.378,78.398,78.354,78.376,185899998.0
2005-01-14 02:03:00,78.361,78.39,78.35,78.355,243299997.0
2005-01-14 02:04:00,78.361,78.371,78.337,78.337,266800002.0
2005-01-14 02:05:00,78.35,78.374,78.345,78.358,193600001.0
2005-01-14 02:06:00,78.352,78.366,78.335,78.335,127400000.0
2005-01-14 02:07:00,78.335,78.379,78.332,78.344,215599999.0
2005-01-14 02:08:00,78.383,78.383,78.352,78.353,150099999.0
2005-01-14 02:09:00,78.363,78.38,78.349,78.368,123799998.0
2005-01-14 02:10:00,78.372,78.372,78.346,78.358,229400000.0
2005-01-14 02:11:00,78.35,78.38,78.338,78.362,204699999.0
2005-01-14 02:12:00,78.335,78.364,78.331,78.361,213400000.0
2005-01-14 02:13:00,78.356,78.396,78.356,78.388,180700000.0
2005-01-14 02:14:00,78.37,78.4,78.363,78.381,172200000.0
2005-01-14 02:15:00,78.395,78.418,78.374,78.385,240200001.0
2005-01-14 02:16:00,78.402,78.429,78.402,78.425,129600002.0
2005-01-14 02:17:00,78.403,78.429,78.392,78.419,210600000.0
2005-01-14 02:18:00,78.418,78.44,78.402,78.419,180300001.0
2005-01-14 02:19:00,78.424,78.441,78.408,78.433,193000002.0
2005-01-14 02:20:00,78.421,78.434,78.389,78.392,190200004.0
2005-01-14 02:21:00,78.363,78.401,78.357,78.38,261999998.0
2005-01-14 02:22:00,78.369,78.373,78.349,78.356,220100001.0
2005-01-14 02:23:00,78.381,78.381,78.349,78.356,160200003.0
2005-01-14 02:24:00,78.337,78.388,78.337,78.388,120799999.0
2005-01-14 02:25:00,78.373,78.395,78.359,78.368,167500001.0
2005-01-14 02:26:00,78.351,78.376,78.333,78.346,110499999.0
2005-01-14 02:27:00,78.35,78.367,78.333,78.348,199699996.0
2005-01-14 02:28:00,78.335,78.364,78.335,78.351,218100002.0
2005-01-14 02:29:00,78.353,78.362,78.331,78.348,199400001.0
2005-01-14 02:30:00,78.353,78.366,78.327,78.338,140800001.0
2005-01-14 02:31:00,78.334,78.371,78.334,78.363,245600001.0
2005-01-14 02:32:00,78.345,78.355,78.328,78.328,190100003.0
2005-01-14 02:33:00,78.3,78.355,78.291,78.355,196999997.0
2005-01-14 02:34:00,78.353,78.38,78.334,78.364,155700000.0
2005-01-14 02:35:00,78.357,78.376,78.33,78.345,141700001.0
2005-01-14 02:36:00,78.35,78.371,78.337,78.346,73400000.0
2005-01-14 02:37:00,78.344,78.38,78.344,78.374,179999999.0
2005-01-14 02:38:00,78.361,78.376,78.347,78.347,235200000.0
2005-01-14 02:39:00,78.354,78.38,78.329,78.35,317499997.0
2005-01-14 02:40:00,78.324,78.372,78.324,78.372,101200000.0
2005-01-14 02:41:00,78.368,78.381,78.339,78.347,146399998.0
2005-01-14 02:42:00,78.326,78.352,78.326,78.352,183100000.0
2005-01-14 02:43:00,78.348,78.348,78.288,78.317,257100000.0
2005-01-14 02:44:00,78.33,78.353,78.321,78.321,136799999.0
2005-01-14 02:45:00,78.326,78.333,78.301,78.301,172900001.0
2005-01-14 02:46:00,78.311,78.325,78.288,78.316,178799997.0
2005-01-14 02:47:00,78.321,78.339,78.304,78.318,114300000.0
2005-01-14 02:48:00,78.324,78.324,78.297,78.307,208299997.0
2005-01-14 02:49:00,78.292,78.312,78.275,78.291,190900001.0
2005-01-14 02:50:00,78.272,78.29,78.253,78.276,169799999.0
2005-01-14 02:51:00,78.263,78.301,78.263,78.301,185699999.0
2005-01-14 02:52:00,78.262,78.303,78.262,78.298,258399997.0
2005-01-14 02:53:00,78.296,78.305,78.268,78.283,229999999.0
2005-01-14 02:54:00,78.27,78.305,78.257,78.27,221899997.0
2005-01-14 02:55:00,78.257,78.257,78.227,78.232,161799996.0
2005-01-14 02:56:00,78.222,78.248,78.215,78.243,199099999.0
2005-01-14 02:57:00,78.241,78.254,78.205,78.232,334199999.0
2005-01-14 02:58:00,78.226,78.236,78.207,78.212,230800000.0
2005-01-14 02:59:00,78.209,78.232,78.207,78.229,254200000.0
2005-01-14 03:00:00,78.221,78.243,78.213,78.23,129300001.0
2005-01-14 03:01:00,78.214,78.236,78.214,78.232,214399999.0
2005-01-14 03:02:00,78.234,78.237,78.214,78.22,101900000.0
2005-01-14 03:03:00,78.225,78.246,78.218,78.223,224600000.0
2005-01-14 03:04:00,78.217,78.231,78.208,78.217,282799999.0
2005-01-14 03:05:00,78.195,78.216,78.173,78.183,72399999.0
2005-01-14 03:06:00,78.16,78.187,78.15,78.169,128500001.0
2005-01-14 03:07:00,78.161,78.186,78.153,78.163,142700000.0
2005-01-14 03:08:00,78.136,78.158,78.066,78.097,313099998.0
2005-01-14 03:09:00,78.081,78.122,78.081,78.122,279399999.0
2005-01-14 03:10:00,78.113,78.157,78.109,78.138,193800004.0
2005-01-14 03:11:00,78.159,78.171,78.141,78.157,178399999.0
2005-01-14 03:12:00,78.163,78.185,78.143,78.161,331600002.0
2005-01-14 03:13:00,78.188,78.225,78.18,78.211,161600000.0
2005-01-14 03:14:00,78.208,78.208,78.156,78.156,189600002.0
2005-01-14 03:15:00,78.15,78.176,78.146,78.173,169400001.0
2005-01-14 03:16:00,78.161,78.193,78.161,78.191,216699999.0
2005-01-14 03:17:00,78.159,78.18,78.152,78.174,246399998.0
2005-01-14 03:18:00,78.184,78.197,78.171,78.174,126600001.0
2005-01-14 03:19:00,78.176,78.204,78.176,78.191,176899999.0
2005-01-14 03:20:00,78.191,78.194,78.163,78.172,234999999.0
2005-01-14 03:21:00,78.19,78.208,78.172,78.187,136100000.0
2005-01-14 03:22:00,78.217,78.219,78.176,78.177,204500001.0
2005-01-14 03:23:00,78.208,78.226,78.191,78.213,110999999.0
2005-01-14 03:24:00,78.217,78.246,78.205,78.221,210999997.0
2005-01-14 03:25:00,78.238,78.247,78.21,78.21,244400000.0
2005-01-14 03:26:00,78.2,78.226,78.183,78.194,218499999.0
2005-01-14 03:27:00,78.23,78.24,78.194,78.194,96000002.0
2005-01-14 03:28:00,78.187,78.231,78.185,78.21,110699999.0
2005-01-14 03:29:00,78.205,78.224,78.196,78.221,248099998.0
2005-01-14 03:30:00,78.203,78.211,78.183,78.189,189900000.0
2005-01-14 03:31:00,78.182,78.211,78.173,78.197,208099998.0
2005-01-14 03:32:00,78.234,78.238,78.2,78.209,212700000.0
2005-01-14 03:33:00,78.216,78.229,78.193,78.201,204500000.0
2005-01-14 03:34:00,78.208,78.22,78.172,78.218,148699998.0
2005-01-14 03:35:00,78.204,78.219,78.189,78.199,253499994.0
2005-01-14 03:36:00,78.198,78.21,78.185,78.186,134599999.0
2005-01-14 03:37:00,78.19,78.204,78.17,78.189,225499997.0
2005-01-14 03:38:00,78.148,78.177,78.144,78.177,189400002.0
2005-01-14 03:39:00,78.164,78.185,78.152,78.175,188899998.0
2005-01-14 03:40:00,78.174,78.181,78.138,78.138,266599998.0
2005-01-14 03:41:00,78.121,78.151,78.112,78.122,155599999.0
2005-01-14 03:42:00,78.112,78.149,78.103,78.125,77300000.0
2005-01-14 03:43:00,78.128,78.162,78.106,78.138,290599998.0
2005-01-14 03:44:00,78.153,78.171,78.143,78.164,285999997.0
2005-01-14 03:45:00,78.156,78.186,78.148,78.155,135499999.0
2005-01-14 03:46:00,78.164,78.191,78.16,78.191,276999999.0
2005-01-14 03:47:00,78.192,78.201,78.173,78.199,285299998.0
2005-01-14 03:48:00,78.176,78.194,78.16,78.17,185699999.0
2005-01-14 03:49:00,78.189,78.221,78.181,78.194,117600000.0
2005-01-14 03:50:00,78.2,78.233,78.176,78.195,216399998.0
2005-01-14 03:51:00,78.181,78.212,78.149,78.195,219199997.0
2005-01-14 03:52:00,78.178,78.228,78.171,78.206,220399998.0
2005-01-14 03:53:00,78.186,78.241,78.186,78.235,146899999.0
2005-01-14 03:54:00,78.202,78.226,78.202,78.226,90300000.0
2005-01-14 03:55:00,78.208,78.231,78.191,78.21,152999999.0
2005-01-14 03:56:00,78.181,78.212,78.18,78.212,344999999.0
2005-01-14 03:57:00,78.185,78.221,78.185,78.202,157399997.0
2005-01-14 03:58:00,78.181,78.215,78.181,78.202,110800000.0
2005-01-14 03:59:00,78.195,78.22,78.184,78.209,162999999.0
2005-01-14 04:00:00,78.191,78.221,78.174,78.213,294999996.0
2005-01-14 04:01:00,78.232,78.232,78.198,78.198,242599999.0
2005-01-14 04:02:00,78.217,78.22,78.184,78.184,142500001.0
2005-01-14 04:03:00,78.19,78.192,78.156,78.156,182799994.0
2005-01-14 04:04:00,78.162,78.195,78.145,78.195,174199998.0
2005-01-14 04:05:00,78.185,78.203,78.183,78.189,238600000.0
2005-01-14 04:06:00,78.166,78.225,78.166,78.193,130399997.0
2005-01-14 04:07:00,78.208,78.215,78.18,78.193,296599994.0
2005-01-14 04:08:00,78.165,78.196,78.165,78.19,139499997.0
2005-01-14 04:09:00,78.17,78.202,78.164,78.17,203899997.0
2005-01-14 04:10:00,78.181,78.228,78.181,78.228,137499999.0
2005-01-14 04:11:00,78.219,78.255,78.217,78.248,202900002.0
2005-01-14 04:12:00,78.234,78.263,78.223,78.234,141699999.0
2005-01-14 04:13:00,78.233,78.233,78.193,78.209,166999998.0
2005-01-14 04:14:00,78.226,78.279,78.223,78.278,151700001.0
2005-01-14 04:15:00,78.231,78.264,78.222,78.237,179500000.0
2005-01-14 04:16:00,78.254,78.254,78.217,78.229,307900004.0
2005-01-14 04:17:00,78.251,78.271,78.232,78.254,207800000.0
2005-01-14 04:18:00,78.264,78.278,78.23,78.257,144400003.0
2005-01-14 04:19:00,78.25,78.281,78.25,78.266,267299996.0
2005-01-14 04:20:00,78.265,78.291,78.262,78.271,146200001.0
2005-01-14 04:21:00,78.252,78.26,78.189,78.193,208300002.0
2005-01-14 04:22:00,78.177,78.207,78.175,78.2,165199997.0
2005-01-14 04:23:00,78.181,78.214,78.174,78.214,166800001.0
2005-01-14 04:24:00,78.177,78.236,78.177,78.236,139500001.0
2005-01-14 04:25:00,78.224,78.25,78.224,78.244,105299998.0
2005-01-14 04:26:00,78.219,78.24,78.201,78.214,176299997.0
2005-01-14 04:27:00,78.235,78.235,78.202,78.212,222200002.0
2005-01-14 04:28:00,78.211,78.235,78.208,78.221,199800001.0
2005-01-14 04:29:00,78.195,78.232,78.195,78.221,192499998.0
2005-01-14 04:30:00,78.207,78.239,78.207,78.235,238300002.0
2005-01-14 04:31:00,78.233,78.233,78.188,78.192,200200000.0
2005-01-14 04:32:00,78.204,78.238,78.198,78.219,135899999.0
2005-01-14 04:33:00,78.214,78.235,78.189,78.207,246099998.0
2005-01-14 04:34:00,78.194,78.234,78.194,78.217,164199999.0
2005-01-14 04:35:00,78.237,78.241,78.215,78.223,251100000.0
2005-01-14 04:36:00,78.247,78.255,78.223,78.223,95700000.0
2005-01-14 04:37:00,78.251,78.262,78.23,78.243,191299996.0
2005-01-14 04:38:00,78.266,78.279,78.234,78.249,162800004.0
2005-01-14 04:39:00,78.247,78.262,78.231,78.247,186099998.0
2005-01-14 04:40:00,78.238,78.27,78.23,78.248,294399999.0
2005-01-14 04:41:00,78.242,78.242,78.176,78.199,186500000.0
2005-01-14 04:42:00,78.215,78.248,78.212,78.228,302200001.0
2005-01-14 04:43:00,78.233,78.253,78.214,78.224,79399999.0
2005-01-14 04:44:00,78.218,78.237,78.211,78.235,176900000.0
2005-01-14 04:45:00,78.272,78.288,78.188,78.188,213399997.0
2005-01-14 04:46:00,78.216,78.257,78.173,78.229,316500000.0
2005-01-14 04:47:00,78.24,78.264,78.203,78.235,219500001.0
2005-01-14 04:48:00,78.22,78.258,78.183,78.237,171400001.0
2005-01-14 04:49:00,78.211,78.261,78.167,78.185,122499999.0
2005-01-14 04:50:00,78.15,78.188,78.14,78.166,174999999.0
2005-01-14 04:51:00,78.166,78.219,78.153,78.216,327699998.0
2005-01-14 04:52:00,78.21,78.225,78.171,78.185,192899996.0
2005-01-14 04:53:00,78.192,78.192,78.159,78.171,267299998.0
2005-01-14 04:54:00,78.16,78.184,78.138,78.179,301999998.0
2005-01-14 04:55:00,78.18,78.212,78.153,78.153,182899997.0
2005-01-14 04:56:00,78.188,78.223,78.169,78.206,165100002.0
2005-01-14 04:57:00,78.211,78.239,78.188,78.217,135999999.0
2005-01-14 04:58:00,78.209,78.226,78.199,78.217,143499998.0
2005-01-14 04:59:00,78.203,78.222,78.192,78.205,220399997.0
2005-01-14 05:00:00,78.206,78.226,78.193,78.226,207600000.0
2005-01-14 05:01:00,78.196,78.216,78.183,78.202,198999999.0
2005-01-14 05:02:00,78.212,78.22,78.18,78.18,203199998.0
2005-01-14 05:03:00,78.191,78.212,78.175,78.198,131200000.0
2005-01-14 05:04:00,78.189,78.209,78.167,78.178,208300002.0
2005-01-14 05:05:00,78.208,78.214,78.165,78.166,164000001.0
2005-01-14 05:06:00,78.175,78.207,78.175,78.194,142099999.0
2005-01-14 05:07:00,78.179,78.207,78.167,78.192,181999999.0
2005-01-14 05:08:00,78.202,78.218,78.185,78.185,172799998.0
2005-01-14 05:09:00,78.195,78.23,78.195,78.225,205800000.0
2005-01-14 05:10:00,78.236,78.24,78.205,78.206,84599999.0
2005-01-14 05:11:00,78.202,78.21,78.155,78.188,184600001.0
2005-01-14 05:12:00,78.193,78.21,78.166,78.191,240600002.0
2005-01-14 05:13:00,78.198,78.22,78.195,78.22,202099998.0
2005-01-14 05:14:00,78.214,78.241,78.203,78.226,258999999.0
2005-01-14 05:15:00,78.219,78.243,78.209,78.228,135000000.0
2005-01-14 05:16:00,78.218,78.249,78.202,78.235,156800000.0
2005-01-14 05:17:00,78.205,78.247,78.201,78.247,338400002.0
2005-01-14 05:18:00,78.216,78.235,78.203,78.225,163500003.0
2005-01-14 05:19:00,78.216,78.253,78.208,78.209,226000002.0
2005-01-14 05:20:00,78.219,78.253,78.218,78.234,122599999.0
2005-01-14 05:21:00,78.224,78.238,78.205,78.223,214100001.0
2005-01-14 05:22:00,78.219,78.251,78.213,78.226,217200002.0
2005-01-14 05:23:00,78.225,78.248,78.215,78.23,194199999.0
2005-01-14 05:24:00,78.222,78.241,78.21,78.216,134800000.0
2005-01-14 05:25:00,78.214,78.236,78.2,78.221,136499999.0
2005-01-14 05:26:00,78.21,78.229,78.206,78.223,159499999.0
2005-01-14 05:27:00,78.226,78.244,78.214,78.232,161200000.0
2005-01-14 05:28:00,78.235,78.235,78.183,78.202,227000004.0
2005-01-14 05:29:00,78.205,78.221,78.167,78.169,248500002.0
2005-01-14 05:30:00,78.171,78.187,78.13,78.13,286699995.0
2005-01-14 05:31:00,78.161,78.18,78.138,78.172,211600000.0
2005-01-14 05:32:00,78.175,78.186,78.147,78.154,166600000.0
2005-01-14 05:33:00,78.167,78.179,78.152,78.16,194900001.0
2005-01-14 05:34:00,78.17,78.17,78.131,78.139,195500000.0
2005-01-14 05:35:00,78.144,78.162,78.136,78.148,154000000.0
2005-01-14 05:36:00,78.158,78.17,78.142,78.147,141100001.0
2005-01-14 05:37:00,78.163,78.182,78.142,78.162,323700000.0
2005-01-14 05:38:00,78.194,78.197,78.164,78.183,234200000.0
2005-01-14 05:39:00,78.203,78.208,78.184,78.185,273200002.0
2005-01-14 05:40:00,78.18,78.195,78.159,78.187,201600001.0
2005-01-14 05:41:00,78.192,78.202,78.152,78.152,276999999.0
2005-01-14 05:42:00,78.121,78.141,78.116,78.124,198299999.0
2005-01-14 05:43:00,78.137,78.15,78.11,78.11,105899999.0
2005-01-14 05:44:00,78.15,78.167,78.112,78.145,99300000.0
2005-01-14 05:45:00,78.167,78.168,78.133,78.136,109899998.0
2005-01-14 05:46:00,78.125,78.142,78.109,78.126,173600000.0
2005-01-14 05:47:00,78.117,78.117,78.085,78.085,114899999.0
2005-01-14 05:48:00,78.094,78.123,78.086,78.119,207200003.0
2005-01-14 05:49:00,78.096,78.132,78.094,78.112,175199999.0
2005-01-14 05:50:00,78.094,78.122,78.089,78.11,148399999.0
2005-01-14 05:51:00,78.125,78.164,78.11,78.148,222900003.0
2005-01-14 05:52:00,78.159,78.159,78.123,78.126,273299998.0
2005-01-14 05:53:00,78.139,78.158,78.11,78.131,243899998.0
2005-01-14 05:54:00,78.114,78.15,78.114,78.148,153199997.0
2005-01-14 05:55:00,78.137,78.156,78.111,78.127,165700002.0
2005-01-14 05:56:00,78.138,78.159,78.127,78.135,201599999.0
2005-01-14 05:57:00,78.147,78.166,78.142,78.142,165700002.0
2005-01-14 05:58:00,78.15,78.183,78.139,78.167,135200000.0
2005-01-14 05:59:00,78.149,78.176,78.141,78.165,155099999.0
2005-01-14 06:00:00,78.134,78.166,78.127,78.145,194199999.0
2005-01-14 06:01:00,78.155,78.155,78.121,78.121,176599998.0
2005-01-14 06:02:00,78.144,78.16,78.11,78.11,133500001.0
2005-01-14 06:03:00,78.117,78.125,78.095,78.095,267899998.0
2005-01-14 06:04:00,78.13,78.141,78.108,78.123,156400001.0
2005-01-14 06:05:00,78.141,78.144,78.11,78.117,147200001.0
2005-01-14 06:06:00,78.108,78.142,78.108,78.113,254199999.0
2005-01-14 06:07:00,78.105,78.12,78.096,78.112,160399999.0
2005-01-14 06:08:00,78.117,78.126,78.094,78.107,148400000.0
2005-01-14 06:09:00,78.131,78.131,78.091,78.096,223799997.0
2005-01-14 06:10:00,78.132,78.132,78.1,78.1,162000000.0
2005-01-14 06:11:00,78.115,78.128,78.102,78.113,108100000.0
2005-01-14 06:12:00,78.094,78.135,78.094,78.127,149199999.0
2005-01-14 06:13:00,78.125,78.132,78.097,78.112,111200000.0
2005-01-14 06:14:00,78.082,78.129,78.079,78.094,248200000.0
2005-01-14 06:15:00,78.109,78.113,78.081,78.112,226799999.0
2005-01-14 06:16:00,78.093,78.121,78.089,78.121,261399998.0
2005-01-14 06:17:00,78.103,78.138,78.092,78.122,130500000.0
2005-01-14 06:18:00,78.121,78.144,78.112,78.13,229500000.0
2005-01-14 06:19:00,78.139,78.147,78.099,78.099,193000000.0
2005-01-14 06:20:00,78.127,78.134,78.106,78.112,219699998.0
2005-01-14 06:21:00,78.14,78.153,78.128,78.129,206400001.0
2005-01-14 06:22:00,78.139,78.154,78.122,78.15,357899996.0
2005-01-14 06:23:00,78.119,78.143,78.119,78.138,96700000.0
2005-01-14 06:24:00,78.08,78.122,78.08,78.102,187499998.0
2005-01-14 06:25:00,78.108,78.153,78.108,78.153,245400002.0
2005-01-14 06:26:00,78.144,78.159,78.129,78.129,146999999.0
2005-01-14 06:27:00,78.116,78.15,78.107,78.15,120400000.0
2005-01-14 06:28:00,78.131,78.152,78.127,78.152,100500001.0
2005-01-14 06:29:00,78.123,78.146,78.098,78.145,192200001.0
2005-01-14 06:30:00,78.119,78.143,78.092,78.109,134199999.0
2005-01-14 06:31:00,78.128,78.132,78.103,78.111,221600000.0
2005-01-14 06:32:00,78.113,78.133,78.098,78.12,194000002.0
2005-01-14 06:33:00,78.107,78.12,78.088,78.101,293300001.0
2005-01-14 06:34:00,78.088,78.139,78.088,78.139,120800001.0
2005-01-14 06:35:00,78.112,78.137,78.101,78.116,213899997.0
2005-01-14 06:36:00,78.092,78.123,78.079,78.093,223299998.0
2005-01-14 06:37:00,78.068,78.086,78.048,78.061,217600000.0
2005-01-14 06:38:00,78.069,78.107,78.06,78.086,250899998.0
2005-01-14 06:39:00,78.063,78.082,78.04,78.061,196300003.0
2005-01-14 06:40:00,78.052,78.073,78.013,78.042,243199996.0
2005-01-14 06:41:00,78.033,78.035,78.007,78.021,146299998.0
2005-01-14 06:42:00,77.999,78.038,77.977,78.003,204999999.0
2005-01-14 06:43:00,78.0,78.026,77.991,78.01,305399997.0
2005-01-14 06:44:00,77.997,78.017,77.968,77.995,114699998.0
2005-01-14 06:45:00,78.033,78.105,78.016,78.1,201800000.0
2005-01-14 06:46:00,78.107,78.11,78.065,78.065,174799999.0
2005-01-14 06:47:00,78.071,78.098,78.06,78.075,188599998.0
2005-01-14 06:48:00,78.085,78.11,78.044,78.044,238000000.0
2005-01-14 06:49:00,78.06,78.097,78.048,78.063,221900000.0
2005-01-14 06:50:00,78.073,78.088,78.058,78.078,100900000.0
2005-01-14 06:51:00,78.092,78.108,78.074,78.09,180999998.0
2005-01-14 06:52:00,78.084,78.116,78.069,78.089,224699997.0
2005-01-14 06:53:00,78.1,78.128,78.087,78.104,188600000.0
2005-01-14 06:54:00,78.09,78.109,78.077,78.099,291300001.0
2005-01-14 06:55:00,78.094,78.095,78.074,78.074,137899998.0
2005-01-14 06:56:00,78.087,78.102,78.053,78.095,190699999.0
2005-01-14 06:57:00,78.097,78.116,78.093,78.103,67400000.0
2005-01-14 06:58:00,78.097,78.105,78.067,78.096,267599995.0
2005-01-14 06:59:00,78.092,78.111,78.088,78.097,165299998.0
2005-01-14 07:00:00,78.092,78.102,78.002,78.002,200399998.0
2005-01-14 07:01:00,77.971,78.022,77.971,78.004,265399995.0
2005-01-14 07:02:00,77.981,78.023,77.977,77.993,231500000.0
2005-01-14 07:03:00,77.959,77.982,77.932,77.951,111400000.0
2005-01-14 07:04:00,77.965,77.989,77.959,77.975,150400000.0
2005-01-14 07:05:00,77.956,78.01,77.956,78.01,243299997.0
2005-01-14 07:06:00,78.01,78.02,77.993,78.001,136899998.0
2005-01-14 07:07:00,78.013,78.02,77.967,78.002,88599999.0
2005-01-14 07:08:00,78.017,78.032,77.998,78.019,143999999.0
2005-01-14 07:09:00,78.014,78.035,77.995,78.012,133500001.0
2005-01-14 07:10:00,78.028,78.065,78.013,78.033,141099999.0
2005-01-14 07:11:00,78.055,78.075,78.04,78.051,137600001.0
2005-01-14 07:12:00,78.042,78.08,78.042,78.075,174199997.0
2005-01-14 07:13:00,78.046,78.066,78.043,78.058,183199999.0
2005-01-14 07:14:00,78.033,78.049,78.027,78.035,185600000.0
2005-01-14 07:15:00,78.001,78.033,77.999,78.022,176599998.0
2005-01-14 07:16:00,77.972,78.03,77.972,78.016,210200001.0
2005-01-14 07:17:00,77.975,77.998,77.955,77.98,153900001.0
2005-01-14 07:18:00,77.985,78.001,77.968,77.97,141200002.0
2005-01-14 07:19:00,77.981,77.994,77.972,77.977,200300001.0
2005-01-14 07:20:00,77.964,77.987,77.949,77.97,193799998.0
2005-01-14 07:21:00,77.971,77.996,77.966,77.985,217699999.0
2005-01-14 07:22:00,77.973,78.01,77.972,78.01,181100000.0
2005-01-14 07:23:00,77.996,78.021,77.982,78.001,270300001.0
2005-01-14 07:24:00,78.027,78.057,78.004,78.041,123300000.0
2005-01-14 07:25:00,78.073,78.073,78.054,78.062,271399997.0
2005-01-14 07:26:00,78.066,78.066,78.005,78.029,237600000.0
2005-01-14 07:27:00,78.038,78.083,78.038,78.063,189200000.0
2005-01-14 07:28:00,78.051,78.082,78.041,78.06,129900001.0
2005-01-14 07:29:00,78.079,78.095,78.069,78.09,221999999.0
2005-01-14 07:30:00,78.044,78.064,78.043,78.044,74699999.0
2005-01-14 07:31:00,78.057,78.068,78.032,78.049,173300001.0
2005-01-14 07:32:00,78.067,78.079,78.046,78.061,196400002.0
2005-01-14 07:33:00,78.049,78.064,78.036,78.051,194499999.0
2005-01-14 07:34:00,78.034,78.049,78.024,78.041,174000002.0
2005-01-14 07:35:00,78.044,78.044,77.992,78.021,313700002.0
2005-01-14 07:36:00,78.035,78.047,78.011,78.027,256900002.0
2005-01-14 07:37:00,78.032,78.042,77.998,78.009,210200002.0
2005-01-14 07:38:00,78.016,78.049,78.005,78.019,160899997.0
2005-01-14 07:39:00,78.034,78.052,78.015,78.052,89100001.0
2005-01-14 07:40:00,78.029,78.049,78.018,78.04,156700002.0
2005-01-14 07:41:00,78.052,78.069,78.046,78.047,190599998.0
2005-01-14 07:42:00,78.045,78.076,78.045,78.068,235699994.0
2005-01-14 07:43:00,78.051,78.065,78.037,78.06,226400002.0
2005-01-14 07:44:00,78.061,78.077,78.04,78.067,117899999.0
2005-01-14 07:45:00,78.041,78.077,78.041,78.068,227999997.0
2005-01-14 07:46:00,78.024,78.074,78.024,78.072,259799997.0
2005-01-14 07:47:00,78.079,78.096,78.052,78.08,286200000.0
2005-01-14 07:48:00,78.083,78.098,78.066,78.084,346599998.0
2005-01-14 07:49:00,78.083,78.083,78.021,78.021,348299996.0
2005-01-14 07:50:00,78.085,78.107,78.04,78.04,246800002.0
2005-01-14 07:51:00,78.081,78.104,78.078,78.081,229699997.0
2005-01-14 07:52:00,78.062,78.082,78.038,78.066,172800002.0
2005-01-14 07:53:00,78.062,78.082,78.034,78.071,196400003.0
2005-01-14 07:54:00,78.047,78.1,78.047,78.1,79500000.0
2005-01-14 07:55:00,78.093,78.098,78.07,78.092,187400002.0
2005-01-14 07:56:00,78.097,78.118,78.084,78.093,155199998.0
2005-01-14 07:57:00,78.108,78.108,78.082,78.095,182099998.0
2005-01-14 07:58:00,78.113,78.116,78.092,78.096,198999998.0
2005-01-14 07:59:00,78.122,78.145,78.107,78.118,149099997.0
2005-01-14 08:00:00,78.129,78.129,78.079,78.079,115800002.0
2005-01-14 08:01:00,78.103,78.146,78.102,78.122,122000000.0
2005-01-14 08:02:00,78.089,78.119,78.089,78.116,212700001.0
2005-01-14 08:03:00,78.088,78.127,78.087,78.127,253400003.0
2005-01-14 08:04:00,78.127,78.201,78.123,78.197,133399999.0
2005-01-14 08:05:00,78.156,78.173,78.131,78.171,234999999.0
2005-01-14 08:06:00,78.179,78.188,78.157,78.157,176900001.0
2005-01-14 08:07:00,78.195,78.222,78.159,78.159,308699996.0
2005-01-14 08:08:00,78.157,78.184,78.129,78.152,279300001.0
2005-01-14 08:09:00,78.131,78.172,78.112,78.157,267399996.0
2005-01-14 08:10:00,78.146,78.174,78.136,78.173,316100003.0
2005-01-14 08:11:00,78.162,78.218,78.162,78.218,260799998.0
2005-01-14 08:12:00,78.213,78.25,78.205,78.25,162899999.0
2005-01-14 08:13:00,78.238,78.24,78.194,78.194,245200003.0
2005-01-14 08:14:00,78.185,78.229,78.185,78.187,156200002.0
2005-01-14 08:15:00,78.164,78.187,78.137,78.15,227899997.0
2005-01-14 08:16:00,78.136,78.168,78.131,78.139,203200001.0
2005-01-14 08:17:00,78.155,78.18,78.135,78.16,184400003.0
2005-01-14 08:18:00,78.185,78.199,78.168,78.183,233100000.0
2005-01-14 08:19:00,78.187,78.208,78.157,78.157,185699998.0
2005-01-14 08:20:00,78.163,78.221,78.154,78.173,175599997.0
2005-01-14 08:21:00,78.156,78.162,78.131,78.134,307399995.0
2005-01-14 08:22:00,78.149,78.163,78.132,78.15,111499999.0
2005-01-14 08:23:00,78.143,78.179,78.143,78.172,181200000.0
2005-01-14 08:24:00,78.163,78.186,78.159,78.186,169699998.0
2005-01-14 08:25:00,78.156,78.201,78.156,78.168,137200002.0
2005-01-14 08:26:00,78.16,78.165,78.129,78.152,368800002.0
2005-01-14 08:27:00,78.169,78.174,78.125,78.125,182700001.0
2005-01-14 08:28:00,78.139,78.193,78.139,78.189,248700001.0
2005-01-14 08:29:00,78.201,78.201,78.171,78.183,178400002.0
2005-01-14 08:30:00,78.205,78.225,78.182,78.199,226599999.0
2005-01-14 08:31:00,78.221,78.247,78.211,78.217,227099999.0
2005-01-14 08:32:00,78.237,78.261,78.223,78.223,192100001.0
2005-01-14 08:33:00,78.257,78.281,78.247,78.262,210400001.0
2005-01-14 08:34:00,78.235,78.273,78.235,78.255,205800002.0
2005-01-14 08:35:00,78.24,78.277,78.238,78.25,155900002.0
2005-01-14 08:36:00,78.267,78.281,78.251,78.279,94599999.0
2005-01-14 08:37:00,78.295,78.322,78.278,78.316,182500000.0
2005-01-14 08:38:00,78.296,78.321,78.279,78.306,248800000.0
2005-01-14 08:39:00,78.309,78.317,78.274,78.275,185900004.0
2005-01-14 08:40:00,78.235,78.278,78.235,78.252,148399998.0
2005-01-14 08:41:00,78.238,78.241,78.184,78.184,143900002.0
2005-01-14 08:42:00,78.209,78.214,78.184,78.206,225799994.0
2005-01-14 08:43:00,78.178,78.222,78.178,78.21,264300002.0
2005-01-14 08:44:00,78.206,78.261,78.206,78.253,325100003.0
2005-01-14 08:45:00,78.234,78.261,78.219,78.243,160499996.0
2005-01-14 08:46:00,78.234,78.239,78.21,78.218,147900000.0
2005-01-14 08:47:00,78.209,78.228,78.205,78.218,155799999.0
2005-01-14 08:48:00,78.243,78.244,78.218,78.218,201400002.0
2005-01-14 08:49:00,78.202,78.244,78.202,78.244,232000001.0
2005-01-14 08:50:00,78.232,78.244,78.221,78.235,221499996.0
2005-01-14 08:51:00,78.228,78.263,78.22,78.224,251299996.0
2005-01-14 08:52:00,78.242,78.263,78.237,78.263,66800000.0
2005-01-14 08:53:00,78.258,78.304,78.256,78.304,244199999.0
2005-01-14 08:54:00,78.27,78.293,78.259,78.274,128099998.0
2005-01-14 08:55:00,78.254,78.275,78.245,78.255,156299998.0
2005-01-14 08:56:00,78.248,78.275,78.237,78.255,134800000.0
2005-01-14 08:57:00,78.272,78.283,78.234,78.239,157299999.0
2005-01-14 08:58:00,78.225,78.251,78.192,78.208,146200001.0
2005-01-14 08:59:00,78.204,78.21,78.174,78.174,339099998.0
2005-01-14 09:00:00,78.156,78.184,78.152,78.178,291399998.0
2005-01-14 09:01:00,78.174,78.211,78.168,78.203,251799999.0
2005-01-14 09:02:00,78.201,78.208,78.171,78.171,173600001.0
2005-01-14 09:03:00,78.154,78.2,78.144,78.167,290600004.0
2005-01-14 09:04:00,78.175,78.208,78.16,78.201,242600000.0
2005-01-14 09:05:00,78.233,78.235,78.209,78.213,153000000.0
2005-01-14 09:06:00,78.196,78.211,78.184,78.206,173000002.0
2005-01-14 09:07:00,78.181,78.181,78.137,78.162,126900000.0
2005-01-14 09:08:00,78.189,78.199,78.17,78.188,217000003.0
2005-01-14 09:09:00,78.193,78.193,78.162,78.178,215300000.0
2005-01-14 09:10:00,78.188,78.194,78.159,78.176,213199998.0
2005-01-14 09:11:00,78.181,78.181,78.145,78.145,290000001.0
2005-01-14 09:12:00,78.168,78.188,78.152,78.152,102199996.0
2005-01-14 09:13:00,78.16,78.181,78.157,78.169,232900003.0
2005-01-14 09:14:00,78.166,78.184,78.13,78.142,111199998.0
2005-01-14 09:15:00,78.122,78.186,78.122,78.186,259700004.0
2005-01-14 09:16:00,78.16,78.171,78.13,78.13,145200000.0
2005-01-14 09:17:00,78.132,78.154,78.132,78.151,170499998.0
2005-01-14 09:18:00,78.12,78.159,78.101,78.159,147200000.0
2005-01-14 09:19:00,78.171,78.184,78.127,78.127,144000002.0
2005-01-14 09:20:00,78.138,78.18,78.129,78.18,191499997.0
2005-01-14 09:21:00,78.174,78.188,78.123,78.137,247400004.0
2005-01-14 09:22:00,78.153,78.153,78.115,78.129,153299998.0
2005-01-14 09:23:00,78.146,78.217,78.146,78.217,156600000.0
2005-01-14 09:24:00,78.202,78.213,78.161,78.176,202799999.0
2005-01-14 09:25:00,78.203,78.208,78.1,78.103,223600001.0
2005-01-14 09:26:00,78.084,78.144,78.084,78.132,228799999.0
2005-01-14 09:27:00,78.133,78.165,78.112,78.13,224600003.0
2005-01-14 09:28:00,78.123,78.144,78.101,78.126,208000003.0
2005-01-14 09:29:00,78.122,78.16,78.114,78.124,116299999.0
2005-01-14 09:30:00,78.135,78.148,78.122,78.123,170700000.0
2005-01-14 09:31:00,78.134,78.193,78.131,78.193,148300000.0
2005-01-14 09:32:00,78.175,78.197,78.163,78.192,113700000.0
2005-01-14 09:33:00,78.193,78.222,78.18,78.189,183400000.0
2005-01-14 09:34:00,78.189,78.199,78.153,78.175,207200000.0
2005-01-14 09:35:00,78.192,78.208,78.18,78.194,92100001.0
2005-01-14 09:36:00,78.176,78.198,78.169,78.187,186000001.0
2005-01-14 09:37:00,78.167,78.21,78.162,78.21,215499999.0
2005-01-14 09:38:00,78.168,78.187,78.147,78.163,109300001.0
2005-01-14 09:39:00,78.16,78.166,78.13,78.152,163000004.0
2005-01-14 09:40:00,78.109,78.153,78.109,78.153,124999999.0
2005-01-14 09:41:00,78.152,78.155,78.124,78.125,139199997.0
2005-01-14 09:42:00,78.13,78.16,78.119,78.137,179500000.0
2005-01-14 09:43:00,78.169,78.183,78.149,78.156,136300000.0
2005-01-14 09:44:00,78.162,78.202,78.151,78.177,224699997.0
2005-01-14 09:45:00,78.165,78.213,78.165,78.213,134500000.0
2005-01-14 09:46:00,78.197,78.199,78.155,78.16,335900002.0
2005-01-14 09:47:00,78.175,78.186,78.131,78.131,201399999.0
2005-01-14 09:48:00,78.152,78.16,78.121,78.125,128600001.0
2005-01-14 09:49:00,78.132,78.146,78.116,78.138,196100001.0
2005-01-14 09:50:00,78.133,78.163,78.119,78.138,302799997.0
2005-01-14 09:51:00,78.13,78.151,78.11,78.119,98399998.0
2005-01-14 09:52:00,78.115,78.136,78.108,78.128,186799997.0
2005-01-14 09:53:00,78.111,78.133,78.099,78.123,233199997.0
2005-01-14 09:54:00,78.082,78.113,78.08,78.107,128800000.0
2005-01-14 09:55:00,78.094,78.111,78.077,78.097,178999999.0
2005-01-14 09:56:00,78.069,78.086,78.058,78.07,174700001.0
2005-01-14 09:57:00,78.06,78.078,78.04,78.059,172399999.0
2005-01-14 09:58:00,78.072,78.099,78.06,78.084,274400001.0
2005-01-14 09:59:00,78.081,78.104,78.056,78.067,161700001.0
2005-01-14 10:00:00,78.071,78.074,78.048,78.052,226300000.0
2005-01-14 10:01:00,78.061,78.081,78.035,78.061,227200003.0
2005-01-14 10:02:00,78.06,78.081,78.051,78.064,275399998.0
2005-01-14 10:03:00,78.058,78.08,78.048,78.052,216699997.0
2005-01-14 10:04:00,78.051,78.06,78.034,78.043,132499998.0
2005-01-14 10:05:00,78.036,78.059,78.019,78.029,148200000.0
2005-01-14 10:06:00,78.04,78.067,78.024,78.048,221700001.0
2005-01-14 10:07:00,78.049,78.087,78.046,78.079,385899999.0
2005-01-14 10:08:00,78.083,78.119,78.078,78.095,160800000.0
2005-01-14 10:09:00,78.096,78.119,78.088,78.102,176799999.0
2005-01-14 10:10:00,78.096,78.101,78.077,78.077,144900002.0
2005-01-14 10:11:00,78.06,78.083,78.052,78.083,159099999.0
2005-01-14 10:12:00,78.06,78.094,78.054,78.066,275399998.0
2005-01-14 10:13:00,78.069,78.097,78.056,78.069,181199999.0
2005-01-14 10:14:00,78.062,78.087,78.057,78.087,193499997.0
2005-01-14 10:15:00,78.07,78.091,78.061,78.071,411400001.0
2005-01-14 10:16:00,78.046,78.078,78.025,78.056,215500002.0
2005-01-14 10:17:00,78.084,78.089,78.057,78.057,184200000.0
2005-01-14 10:18:00,78.049,78.075,78.042,78.07,178900000.0
2005-01-14 10:19:00,78.067,78.099,78.053,78.07,181900002.0
2005-01-14 10:20:00,78.076,78.105,78.063,78.074,94700000.0
2005-01-14 10:21:00,78.047,78.066,78.045,78.063,181900000.0
2005-01-14 10:22:00,78.028,78.066,78.027,78.039,258899999.0
2005-01-14 10:23:00,78.038,78.052,77.977,77.987,159400002.0
2005-01-14 10:24:00,77.995,78.003,77.953,77.968,138599999.0
2005-01-14 10:25:00,77.986,78.022,77.974,77.991,218300001.0
2005-01-14 10:26:00,78.02,78.03,77.976,77.976,69500000.0
2005-01-14 10:27:00,78.0,78.031,77.988,78.014,246500001.0
2005-01-14 10:28:00,78.025,78.04,78.013,78.022,245999999.0
2005-01-14 10:29:00,78.013,78.017,77.98,78.017,209500001.0
2005-01-14 10:30:00,77.985,78.014,77.985,78.01,202400001.0
2005-01-14 10:31:00,78.014,78.038,77.984,78.001,253599999.0
2005-01-14 10:32:00,77.971,77.998,77.946,77.986,154899997.0
2005-01-14 10:33:00,77.994,78.012,77.962,77.985,263500002.0
2005-01-14 10:34:00,77.99,78.015,77.97,77.984,185000000.0
2005-01-14 10:35:00,77.984,77.99,77.921,77.921,272300003.0
2005-01-14 10:36:00,77.9,77.908,77.855,77.882,197299999.0
2005-01-14 10:37:00,77.932,77.95,77.909,77.925,240299997.0
2005-01-14 10:38:00,77.93,77.968,77.916,77.948,307900003.0
2005-01-14 10:39:00,77.948,77.971,77.933,77.95,255599997.0
2005-01-14 10:40:00,77.966,77.971,77.929,77.929,116699999.0
2005-01-14 10:41:00,77.923,77.942,77.907,77.932,322900001.0
2005-01-14 10:42:00,77.942,77.966,77.936,77.963,307800003.0
2005-01-14 10:43:00,77.949,77.971,77.916,77.916,211499998.0
2005-01-14 10:44:00,77.928,77.946,77.907,77.937,215200003.0
2005-01-14 10:45:00,77.952,77.959,77.927,77.931,190500002.0
2005-01-14 10:46:00,77.946,77.975,77.945,77.957,218599998.0
2005-01-14 10:47:00,77.933,77.959,77.923,77.938,171199999.0
2005-01-14 10:48:00,77.946,77.956,77.922,77.932,177600003.0
2005-01-14 10:49:00,77.942,77.972,77.936,77.972,110400001.0
2005-01-14 10:50:00,77.959,77.982,77.941,77.941,226200000.0
2005-01-14 10:51:00,77.987,77.989,77.95,77.95,264799998.0
2005-01-14 10:52:00,77.973,78.026,77.962,77.99,174299999.0
2005-01-14 10:53:00,78.016,78.03,77.974,77.989,229800001.0
2005-01-14 10:54:00,77.99,77.99,77.956,77.965,90400002.0
2005-01-14 10:55:00,77.975,77.982,77.93,77.93,275599997.0
2005-01-14 10:56:00,77.94,77.955,77.918,77.94,207500000.0
2005-01-14 10:57:00,77.918,77.958,77.908,77.914,190600001.0
2005-01-14 10:58:00,77.897,77.929,77.87,77.875,168000000.0
2005-01-14 10:59:00,77.851,77.89,77.85,77.873,186000001.0
2005-01-14 11:00:00,77.869,77.88,77.812,77.855,182799999.0
2005-01-14 11:01:00,77.897,77.962,77.897,77.962,212500000.0
2005-01-14 11:02:00,77.965,77.977,77.944,77.957,188799999.0
2005-01-14 11:03:00,77.934,77.966,77.915,77.928,203400001.0
2005-01-14 11:04:00,77.932,77.936,77.909,77.922,165100000.0
2005-01-14 11:05:00,77.924,77.949,77.908,77.918,197700000.0
2005-01-14 11:06:00,77.897,77.936,77.883,77.889,245800000.0
2005-01-14 11:07:00,77.878,77.884,77.84,77.84,132400000.0
2005-01-14 11:08:00,77.824,77.867,77.824,77.866,127700002.0
2005-01-14 11:09:00,77.875,77.89,77.848,77.87,160700001.0
2005-01-14 11:10:00,77.891,77.92,77.891,77.913,213899999.0
2005-01-14 11:11:00,77.873,77.906,77.862,77.888,248999999.0
2005-01-14 11:12:00,77.912,77.925,77.89,77.906,139500002.0
2005-01-14 11:13:00,77.917,77.958,77.908,77.94,297800001.0
2005-01-14 11:14:00,77.915,77.939,77.908,77.908,197199998.0
2005-01-14 11:15:00,77.909,77.94,77.903,77.932,332300000.0
2005-01-14 11:16:00,77.939,77.945,77.922,77.941,230100001.0
2005-01-14 11:17:00,77.94,77.959,77.933,77.94,159099999.0
2005-01-14 11:18:00,77.946,77.972,77.932,77.943,238799994.0
2005-01-14 11:19:00,77.969,77.976,77.944,77.944,187700001.0
2005-01-14 11:20:00,77.956,77.964,77.925,77.938,181399999.0
2005-01-14 11:21:00,77.955,77.985,77.95,77.971,156299999.0
2005-01-14 11:22:00,77.975,78.011,77.959,77.984,105000000.0
2005-01-14 11:23:00,77.976,77.997,77.965,77.965,170200001.0
2005-01-14 11:24:00,77.955,77.982,77.952,77.982,203599999.0
2005-01-14 11:25:00,77.964,77.998,77.952,77.979,215800002.0
2005-01-14 11:26:00,78.017,78.017,77.967,77.973,222700001.0
2005-01-14 11:27:00,77.987,77.989,77.954,77.957,230899999.0
2005-01-14 11:28:00,77.959,77.974,77.929,77.945,143700000.0
2005-01-14 11:29:00,77.963,77.963,77.933,77.95,199200004.0
2005-01-14 11:30:00,77.944,77.974,77.944,77.967,159899998.0
2005-01-14 11:31:00,77.958,77.958,77.916,77.923,155100001.0
2005-01-14 11:32:00,77.918,77.97,77.918,77.97,175300000.0
2005-01-14 11:33:00,77.97,77.974,77.935,77.961,207900001.0
2005-01-14 11:34:00,77.972,77.996,77.958,77.983,182999999.0
2005-01-14 11:35:00,77.945,77.959,77.919,77.935,196200001.0
2005-01-14 11:36:00,77.912,77.939,77.902,77.926,181900002.0
2005-01-14 11:37:00,77.92,77.92,77.891,77.905,258999998.0
2005-01-14 11:38:00,77.911,77.957,77.897,77.934,296799997.0
2005-01-14 11:39:00,77.928,77.949,77.887,77.899,125700000.0
2005-01-14 11:40:00,77.839,77.878,77.839,77.868,145200003.0
2005-01-14 11:41:00,77.859,77.925,77.859,77.899,133100000.0
2005-01-14 11:42:00,77.91,77.929,77.877,77.877,186499999.0
2005-01-14 11:43:00,77.887,77.888,77.859,77.866,114700001.0
2005-01-14 11:44:00,77.88,77.896,77.848,77.862,163400001.0
2005-01-14 11:45:00,77.844,77.878,77.84,77.862,303399996.0
2005-01-14 11:46:00,77.854,77.894,77.854,77.884,257400000.0
2005-01-14 11:47:00,77.888,77.936,77.871,77.907,260700001.0
2005-01-14 11:48:00,77.952,77.978,77.946,77.961,148700001.0
2005-01-14 11:49:00,77.988,77.988,77.939,77.956,273299999.0
2005-01-14 11:50:00,77.931,77.951,77.91,77.919,109999998.0
2005-01-14 11:51:00,77.942,77.955,77.914,77.946,276700004.0
2005-01-14 11:52:00,77.932,77.956,77.911,77.911,280299999.0
2005-01-14 11:53:00,77.937,77.956,77.909,77.912,250199999.0
2005-01-14 11:54:00,77.913,77.965,77.894,77.904,195000001.0
2005-01-14 11:55:00,77.909,77.928,77.883,77.883,275200000.0
2005-01-14 11:56:00,77.884,77.934,77.884,77.934,123999998.0
2005-01-14 11:57:00,77.949,77.961,77.923,77.923,123899998.0
2005-01-14 11:58:00,77.939,77.969,77.925,77.94,211100002.0
2005-01-14 11:59:00,77.941,77.941,77.908,77.911,184499999.0
2005-01-14 12:00:00,77.882,77.931,77.882,77.931,273799997.0
2005-01-14 12:01:00,77.939,77.954,77.919,77.932,164300000.0
2005-01-14 12:02:00,77.943,77.968,77.924,77.953,277799997.0
2005-01-14 12:03:00,77.966,77.99,77.949,77.958,176900001.0
2005-01-14 12:04:00,77.988,77.995,77.956,77.957,135299999.0
2005-01-14 12:05:00,77.974,77.974,77.936,77.94,158199998.0
2005-01-14 12:06:00,77.961,77.961,77.917,77.927,82200000.0
2005-01-14 12:07:00,77.917,77.945,77.88,77.93,239000003.0
2005-01-14 12:08:00,77.902,77.92,77.883,77.891,197800000.0
2005-01-14 12:09:00,77.906,77.921,77.884,77.892,189099998.0
2005-01-14 12:10:00,77.905,77.93,77.895,77.91,139499999.0
2005-01-14 12:11:00,77.916,77.944,77.915,77.942,199900000.0
2005-01-14 12:12:00,77.944,77.966,77.934,77.95,225399995.0
2005-01-14 12:13:00,77.954,77.975,77.937,77.937,128199999.0
2005-01-14 12:14:00,77.953,77.998,77.953,77.986,146499999.0
2005-01-14 12:15:00,77.982,78.014,77.976,77.986,165100002.0
2005-01-14 12:16:00,77.972,78.011,77.972,78.005,155700003.0
2005-01-14 12:17:00,78.003,78.003,77.969,77.971,231699999.0
2005-01-14 12:18:00,77.967,78.004,77.967,77.989,209100000.0
2005-01-14 12:19:00,77.978,77.993,77.958,77.962,214900002.0
2005-01-14 12:20:00,77.984,77.989,77.951,77.975,326899998.0
2005-01-14 12:21:00,77.985,78.032,77.985,78.015,179099999.0
2005-01-14 12:22:00,78.009,78.028,77.999,78.006,194799998.0
2005-01-14 12:23:00,78.011,78.03,78.006,78.016,263600001.0
2005-01-14 12:24:00,78.014,78.014,77.965,77.965,283200003.0
2005-01-14 12:25:00,77.968,78.006,77.968,77.995,313800001.0
2005-01-14 12:26:00,77.985,78.012,77.97,77.985,184299997.0
2005-01-14 12:27:00,77.997,78.02,77.97,78.002,240299994.0
2005-01-14 12:28:00,78.043,78.103,78.035,78.053,241499998.0
2005-01-14 12:29:00,78.042,78.07,78.035,78.061,260100000.0
2005-01-14 12:30:00,78.061,78.061,78.0,78.0,235499999.0
2005-01-14 12:31:00,78.021,78.041,78.009,78.015,180800003.0
2005-01-14 12:32:00,78.026,78.032,77.995,78.011,270599999.0
2005-01-14 12:33:00,77.992,78.039,77.992,78.021,245299998.0
2005-01-14 12:34:00,78.014,78.027,78.003,78.023,237800001.0
2005-01-14 12:35:00,78.011,78.024,77.986,77.998,255699995.0
2005-01-14 12:36:00,78.0,78.05,78.0,78.032,262099998.0
2005-01-14 12:37:00,78.025,78.045,78.01,78.031,198800002.0
2005-01-14 12:38:00,78.024,78.038,77.995,77.995,120599998.0
2005-01-14 12:39:00,78.006,78.022,77.97,77.977,149099997.0
2005-01-14 12:40:00,77.981,78.009,77.981,78.007,168100001.0
2005-01-14 12:41:00,78.015,78.015,77.976,77.976,129000000.0
2005-01-14 12:42:00,77.995,77.995,77.952,77.965,157399999.0
2005-01-14 12:43:00,77.957,77.983,77.945,77.962,268599999.0
2005-01-14 12:44:00,77.961,77.988,77.944,77.983,166999998.0
2005-01-14 12:45:00,77.975,77.992,77.95,77.966,159700000.0
2005-01-14 12:46:00,77.942,77.969,77.922,77.935,162500000.0
2005-01-14 12:47:00,77.961,77.977,77.91,77.947,137399999.0
2005-01-14 12:48:00,77.962,77.97,77.943,77.951,186499999.0
2005-01-14 12:49:00,77.973,77.993,77.937,77.978,167200000.0
2005-01-14 12:50:00,77.956,77.983,77.948,77.965,176799999.0
2005-01-14 12:51:00,77.958,77.975,77.944,77.97,283200001.0
2005-01-14 12:52:00,77.992,78.009,77.967,77.981,243599999.0
2005-01-14 12:53:00,77.979,77.991,77.935,77.935,206000000.0
2005-01-14 12:54:00,77.984,78.061,77.98,78.049,171999997.0
2005-01-14 12:55:00,78.048,78.057,78.012,78.045,158000001.0
2005-01-14 12:56:00,78.05,78.051,78.012,78.012,114599998.0
2005-01-14 12:57:00,77.974,78.012,77.974,78.012,105400002.0
2005-01-14 12:58:00,78.028,78.065,78.005,78.046,93200000.0
2005-01-14 12:59:00,78.05,78.054,78.018,78.03,271099999.0
2005-01-14 13:00:00,78.012,78.033,78.003,78.026,167199998.0
2005-01-14 13:01:00,78.008,78.035,78.001,78.033,176999999.0
2005-01-14 13:02:00,78.02,78.02,77.989,77.989,158000003.0
2005-01-14 13:03:00,78.006,78.041,77.994,78.02,253099998.0
2005-01-14 13:04:00,78.042,78.084,78.038,78.054,135999999.0
2005-01-14 13:05:00,78.06,78.078,78.047,78.049,160699999.0
2005-01-14 13:06:00,78.072,78.077,78.038,78.046,197899998.0
2005-01-14 13:07:00,78.063,78.063,78.022,78.033,261300002.0
2005-01-14 13:08:00,78.046,78.066,78.026,78.066,218800000.0
2005-01-14 13:09:00,78.056,78.081,78.043,78.063,366500002.0
2005-01-14 13:10:00,78.075,78.075,78.022,78.043,137600000.0
2005-01-14 13:11:00,78.039,78.061,78.024,78.029,176099999.0
2005-01-14 13:12:00,78.032,78.049,78.026,78.036,268300005.0
2005-01-14 13:13:00,78.035,78.035,77.988,77.997,220099998.0
2005-01-14 13:14:00,78.041,78.042,78.002,78.015,210399999.0
2005-01-14 13:15:00,77.993,78.019,77.987,78.005,324300000.0
2005-01-14 13:16:00,78.015,78.036,78.0,78.013,237799999.0
2005-01-14 13:17:00,77.983,78.024,77.983,78.024,268199997.0
2005-01-14 13:18:00,78.04,78.04,78.001,78.012,121200002.0
2005-01-14 13:19:00,77.981,78.023,77.963,77.978,193499997.0
2005-01-14 13:20:00,77.969,77.991,77.951,77.963,169000002.0
2005-01-14 13:21:00,77.934,77.955,77.925,77.938,328800003.0
2005-01-14 13:22:00,77.919,77.944,77.916,77.927,144400001.0
2005-01-14 13:23:00,77.935,77.955,77.927,77.944,152899999.0
2005-01-14 13:24:00,77.97,77.989,77.952,77.963,174099999.0
2005-01-14 13:25:00,77.959,77.964,77.94,77.952,155199997.0
2005-01-14 13:26:00,77.951,77.951,77.922,77.934,162200001.0
2005-01-14 13:27:00,77.95,77.95,77.872,77.872,274999996.0
2005-01-14 13:28:00,77.869,77.894,77.865,77.879,145100000.0
2005-01-14 13:29:00,77.867,77.889,77.857,77.874,215299999.0
2005-01-14 13:30:00,77.868,77.889,77.852,77.871,230599997.0
2005-01-14 13:31:00,77.88,77.916,77.861,77.892,227900000.0
2005-01-14 13:32:00,77.891,77.904,77.873,77.883,150899999.0
2005-01-14 13:33:00,77.859,77.871,77.838,77.841,173000003.0
2005-01-14 13:34:00,77.853,77.879,77.853,77.866,229399998.0
2005-01-14 13:35:00,77.85,77.877,77.84,77.877,207399997.0
2005-01-14 13:36:00,77.873,77.899,77.863,77.863,336099998.0
2005-01-14 13:37:00,77.888,77.898,77.835,77.835,281299999.0
2005-01-14 13:38:00,77.837,77.87,77.832,77.87,120600000.0
2005-01-14 13:39:00,77.865,77.865,77.826,77.827,204500001.0
2005-01-14 13:40:00,77.832,77.877,77.829,77.877,240699999.0
2005-01-14 13:41:00,77.859,77.866,77.832,77.832,172899999.0
2005-01-14 13:42:00,77.859,77.859,77.822,77.822,232400002.0
2005-01-14 13:43:00,77.847,77.87,77.825,77.825,145800001.0
2005-01-14 13:44:00,77.866,77.872,77.832,77.84,228999999.0
2005-01-14 13:45:00,77.851,77.877,77.834,77.861,207999997.0
2005-01-14 13:46:00,77.868,77.886,77.844,77.878,219400001.0
2005-01-14 13:47:00,77.869,77.889,77.85,77.856,148500000.0
2005-01-14 13:48:00,77.867,77.881,77.841,77.853,263800000.0
2005-01-14 13:49:00,77.84,77.857,77.832,77.847,276899995.0
2005-01-14 13:50:00,77.831,77.831,77.805,77.808,176399998.0
2005-01-14 13:51:00,77.818,77.837,77.811,77.811,160799996.0
2005-01-14 13:52:00,77.841,77.862,77.826,77.842,293699998.0
2005-01-14 13:53:00,77.86,77.894,77.854,77.894,196200001.0
2005-01-14 13:54:00,77.893,77.92,77.879,77.893,182799999.0
2005-01-14 13:55:00,77.895,77.916,77.876,77.881,281099999.0
2005-01-14 13:56:00,77.868,77.888,77.831,77.855,212400000.0
2005-01-14 13:57:00,77.88,77.908,77.853,77.853,172200001.0
2005-01-14 13:58:00,77.848,77.864,77.827,77.846,228800001.0
2005-01-14 13:59:00,77.832,77.858,77.817,77.858,142500001.0
2005-01-14 14:00:00,77.854,77.869,77.838,77.863,177499999.0
2005-01-14 14:01:00,77.837,77.882,77.837,77.876,196500000.0
2005-01-14 14:02:00,77.848,77.867,77.833,77.848,130699999.0
2005-01-14 14:03:00,77.847,77.88,77.847,77.88,241300001.0
2005-01-14 14:04:00,77.88,77.891,77.852,77.877,161100000.0
2005-01-14 14:05:00,77.863,77.863,77.825,77.839,163300000.0
2005-01-14 14:06:00,77.835,77.873,77.835,77.873,203600001.0
2005-01-14 14:07:00,77.879,77.884,77.855,77.864,180699999.0
2005-01-14 14:08:00,77.889,77.894,77.845,77.845,246699998.0
2005-01-14 14:09:00,77.846,77.866,77.833,77.853,170699998.0
2005-01-14 14:10:00,77.859,77.879,77.848,77.871,120699998.0
2005-01-14 14:11:00,77.873,77.89,77.853,77.869,141699999.0
2005-01-14 14:12:00,77.872,77.904,77.851,77.889,165499999.0
2005-01-14 14:13:00,77.89,77.89,77.857,77.863,194100001.0
2005-01-14 14:14:00,77.875,77.91,77.863,77.891,221599999.0
2005-01-14 14:15:00,77.896,77.946,77.887,77.929,264300000.0
2005-01-14 14:16:00,77.927,77.934,77.891,77.891,320700001.0
2005-01-14 14:17:00,77.892,77.892,77.869,77.874,189100000.0
2005-01-14 14:18:00,77.861,77.895,77.857,77.875,215899998.0
2005-01-14 14:19:00,77.893,77.893,77.842,77.861,258299999.0
2005-01-14 14:20:00,77.878,77.913,77.838,77.844,167499999.0
2005-01-14 14:21:00,77.88,77.885,77.86,77.862,109900000.0
2005-01-14 14:22:00,77.833,77.868,77.83,77.85,136500001.0
2005-01-14 14:23:00,77.853,77.89,77.84,77.857,192500000.0
2005-01-14 14:24:00,77.874,77.89,77.86,77.869,304799995.0
2005-01-14 14:25:00,77.871,77.873,77.846,77.847,76399999.0
2005-01-14 14:26:00,77.856,77.932,77.851,77.932,157600001.0
2005-01-14 14:27:00,77.927,77.951,77.927,77.945,188699999.0
2005-01-14 14:28:00,77.932,77.963,77.926,77.942,151099999.0
2005-01-14 14:29:00,77.954,77.954,77.918,77.919,171099998.0
2005-01-14 14:30:00,77.913,77.931,77.898,77.906,336200002.0
2005-01-14 14:31:00,77.935,77.955,77.916,77.935,135100000.0
2005-01-14 14:32:00,77.945,77.961,77.932,77.957,107500000.0
2005-01-14 14:33:00,77.933,77.967,77.933,77.965,136299998.0
2005-01-14 14:34:00,77.937,77.958,77.929,77.936,169400004.0
2005-01-14 14:35:00,77.953,77.967,77.935,77.95,155399999.0
2005-01-14 14:36:00,77.962,77.97,77.926,77.952,176699998.0
2005-01-14 14:37:00,77.966,77.972,77.942,77.953,255300000.0
2005-01-14 14:38:00,77.951,77.977,77.946,77.977,182100002.0
2005-01-14 14:39:00,77.985,77.994,77.957,77.984,201600000.0
2005-01-14 14:40:00,77.972,77.991,77.965,77.97,161400000.0
2005-01-14 14:41:00,77.965,77.987,77.902,77.972,107900000.0
2005-01-14 14:42:00,77.973,77.993,77.947,77.947,183400004.0
2005-01-14 14:43:00,77.949,77.97,77.938,77.951,212500001.0
2005-01-14 14:44:00,77.948,77.967,77.924,77.967,291699998.0
2005-01-14 14:45:00,77.976,77.976,77.946,77.946,163000000.0
2005-01-14 14:46:00,77.944,77.963,77.933,77.935,131600001.0
2005-01-14 14:47:00,77.922,77.956,77.922,77.943,243600001.0
2005-01-14 14:48:00,77.911,77.94,77.896,77.914,163400000.0
2005-01-14 14:49:00,77.904,77.926,77.892,77.906,130100000.0
2005-01-14 14:50:00,77.894,77.927,77.885,77.888,248799998.0
2005-01-14 14:51:00,77.865,77.888,77.856,77.873,179699997.0
2005-01-14 14:52:00,77.895,77.896,77.874,77.875,149300000.0
2005-01-14 14:53:00,77.873,77.911,77.873,77.91,216499995.0
2005-01-14 14:54:00,77.892,77.911,77.877,77.895,166100001.0
2005-01-14 14:55:00,77.924,77.947,77.911,77.928,148899997.0
2005-01-14 14:56:00,77.95,77.955,77.915,77.915,126300000.0
2005-01-14 14:57:00,77.935,77.935,77.908,77.91,129299999.0
2005-01-14 14:58:00,77.897,77.929,77.89,77.91,129699999.0
2005-01-14 14:59:00,77.875,77.91,77.875,77.896,195699996.0
2005-01-14 15:00:00,77.884,77.927,77.865,77.902,103399999.0
2005-01-14 15:01:00,77.924,77.926,77.883,77.896,304699998.0
2005-01-14 15:02:00,77.925,77.936,77.904,77.909,145199998.0
2005-01-14 15:03:00,77.92,77.938,77.904,77.911,146000002.0
2005-01-14 15:04:00,77.885,77.93,77.885,77.905,172500000.0
2005-01-14 15:05:00,77.913,77.935,77.903,77.928,285700000.0
2005-01-14 15:06:00,77.904,77.922,77.87,77.903,245099995.0
2005-01-14 15:07:00,77.886,77.886,77.778,77.823,138099999.0
2005-01-14 15:08:00,77.85,77.876,77.832,77.855,241700000.0
2005-01-14 15:09:00,77.874,77.874,77.825,77.834,214699999.0
2005-01-14 15:10:00,77.838,77.864,77.828,77.841,253900002.0
2005-01-14 15:11:00,77.849,77.871,77.828,77.848,269600001.0
2005-01-14 15:12:00,77.811,77.874,77.811,77.846,265899996.0
2005-01-14 15:13:00,77.863,77.883,77.833,77.833,187699998.0
2005-01-14 15:14:00,77.884,77.89,77.843,77.844,237500000.0
2005-01-14 15:15:00,77.851,77.862,77.826,77.826,192400000.0
2005-01-14 15:16:00,77.813,77.835,77.794,77.803,119500001.0
2005-01-14 15:17:00,77.79,77.82,77.766,77.804,197399998.0
2005-01-14 15:18:00,77.793,77.847,77.774,77.795,242700002.0
2005-01-14 15:19:00,77.777,77.777,77.714,77.746,242899996.0
2005-01-14 15:20:00,77.762,77.849,77.741,77.791,268999998.0
2005-01-14 15:21:00,77.746,77.804,77.742,77.786,196099997.0
2005-01-14 15:22:00,77.773,77.801,77.772,77.79,123100000.0
2005-01-14 15:23:00,77.772,77.793,77.761,77.771,144499998.0
2005-01-14 15:24:00,77.788,77.844,77.775,77.844,219700001.0
2005-01-14 15:25:00,77.802,77.802,77.762,77.772,98999999.0
2005-01-14 15:26:00,77.772,77.867,77.764,77.822,297700000.0
2005-01-14 15:27:00,77.82,77.873,77.82,77.864,188099996.0
2005-01-14 15:28:00,77.842,77.895,77.841,77.871,149899998.0
2005-01-14 15:29:00,77.91,77.949,77.89,77.937,256199996.0
2005-01-14 15:30:00,77.925,77.925,77.86,77.863,207699996.0
2005-01-14 15:31:00,77.843,77.907,77.839,77.907,106800000.0
2005-01-14 15:32:00,77.897,77.912,77.867,77.879,311900004.0
2005-01-14 15:33:00,77.885,77.91,77.852,77.864,183399998.0
2005-01-14 15:34:00,77.85,77.893,77.835,77.878,261100001.0
2005-01-14 15:35:00,77.896,77.919,77.88,77.895,162999998.0
2005-01-14 15:36:00,77.849,77.878,77.846,77.865,179499997.0
2005-01-14 15:37:00,77.849,77.862,77.826,77.842,104000000.0
2005-01-14 15:38:00,77.836,77.852,77.815,77.841,157400000.0
2005-01-14 15:39:00,77.855,77.884,77.855,77.882,213600003.0
2005-01-14 15:40:00,77.876,77.89,77.789,77.862,176000001.0
2005-01-14 15:41:00,77.867,77.882,77.851,77.852,138900001.0
2005-01-14 15:42:00,77.84,77.866,77.838,77.863,144800001.0
2005-01-14 15:43:00,77.845,77.877,77.827,77.85,173800002.0
2005-01-14 15:44:00,77.817,77.849,77.798,77.813,231800003.0
2005-01-14 15:45:00,77.8,77.828,77.778,77.778,312899995.0
2005-01-14 15:46:00,77.779,77.815,77.779,77.803,177599998.0
2005-01-14 15:47:00,77.805,77.815,77.759,77.762,221500002.0
2005-01-14 15:48:00,77.735,77.789,77.733,77.789,173799998.0
2005-01-14 15:49:00,77.792,77.804,77.759,77.79,247999998.0
2005-01-14 15:50:00,77.781,77.797,77.769,77.788,219299998.0
2005-01-14 15:51:00,77.78,77.785,77.752,77.782,207300003.0
2005-01-14 15:52:00,77.773,77.807,77.759,77.807,179200000.0
2005-01-14 15:53:00,77.769,77.806,77.762,77.787,207099999.0
2005-01-14 15:54:00,77.779,77.788,77.75,77.768,213299997.0
2005-01-14 15:55:00,77.784,77.806,77.766,77.806,183400001.0
2005-01-14 15:56:00,77.783,77.802,77.78,77.792,135900001.0
2005-01-14 15:57:00,77.767,77.793,77.762,77.78,132300000.0
2005-01-14 15:58:00,77.798,77.815,77.772,77.772,168600001.0
2005-01-14 15:59:00,77.786,77.836,77.786,77.828,129400002.0
2005-01-14 16:00:00,77.812,77.836,77.798,77.798,220300000.0
2005-01-14 16:01:00,77.778,77.836,77.778,77.836,192500003.0
2005-01-14 16:02:00,77.806,77.858,77.806,77.83,171200000.0
2005-01-14 16:03:00,77.828,77.851,77.806,77.824,232899998.0
2005-01-14 16:04:00,77.825,77.825,77.784,77.784,245699996.0
2005-01-14 16:05:00,77.787,77.808,77.755,77.755,186699998.0
2005-01-14 16:06:00,77.762,77.778,77.742,77.747,174899998.0
2005-01-14 16:07:00,77.797,77.81,77.773,77.778,204299998.0
2005-01-14 16:08:00,77.796,77.817,77.786,77.786,168199998.0
2005-01-14 16:09:00,77.804,77.821,77.773,77.785,239599996.0
2005-01-14 16:10:00,77.775,77.816,77.765,77.799,104699998.0
2005-01-14 16:11:00,77.788,77.84,77.788,77.82,165299997.0
2005-01-14 16:12:00,77.855,77.872,77.835,77.862,260800001.0
2005-01-14 16:13:00,77.845,77.895,77.844,77.873,294900002.0
2005-01-14 16:14:00,77.855,77.904,77.855,77.883,168300003.0
2005-01-14 16:15:00,77.863,77.899,77.839,77.886,200700000.0
2005-01-14 16:16:00,77.865,77.89,77.849,77.87,169999999.0
2005-01-14 16:17:00,77.875,77.911,77.873,77.91,403399998.0
2005-01-14 16:18:00,77.928,77.95,77.891,77.95,128299998.0
2005-01-14 16:19:00,77.953,77.995,77.938,77.982,208800000.0
2005-01-14 16:20:00,77.972,78.005,77.972,77.992,206400001.0
2005-01-14 16:21:00,77.985,78.008,77.977,77.994,173100000.0
2005-01-14 16:22:00,77.997,78.005,77.975,77.977,170499999.0
2005-01-14 16:23:00,77.984,78.0,77.943,77.956,134500001.0
2005-01-14 16:24:00,77.972,77.972,77.946,77.95,131499998.0
2005-01-14 16:25:00,77.995,78.0,77.962,77.962,271300001.0
2005-01-14 16:26:00,77.974,77.995,77.957,77.984,135299998.0
2005-01-14 16:27:00,77.99,78.005,77.968,77.969,312900002.0
2005-01-14 16:28:00,77.96,78.01,77.96,78.005,98200000.0
2005-01-14 16:29:00,77.978,78.009,77.968,77.981,102400000.0
2005-01-14 16:30:00,77.949,78.003,77.949,77.993,214999997.0
2005-01-14 16:31:00,77.989,77.999,77.974,77.974,324400000.0
2005-01-14 16:32:00,77.972,77.989,77.96,77.987,194000001.0
2005-01-14 16:33:00,77.98,78.019,77.98,78.0,154799999.0
2005-01-14 16:34:00,77.993,78.006,77.977,77.99,190499999.0
2005-01-14 16:35:00,77.988,78.018,77.955,78.018,251500001.0
2005-01-14 16:36:00,77.992,78.01,77.968,77.982,94099999.0
2005-01-14 16:37:00,78.001,78.015,77.977,77.984,113500001.0
2005-01-14 16:38:00,77.984,78.002,77.974,77.985,123399999.0
2005-01-14 16:39:00,78.002,78.002,77.946,77.946,299399996.0
2005-01-14 16:40:00,77.98,78.001,77.948,77.976,309400001.0
2005-01-14 16:41:00,77.974,78.005,77.964,77.991,151000000.0
2005-01-14 16:42:00,77.997,78.002,77.964,77.964,184800002.0
2005-01-14 16:43:00,77.981,78.005,77.964,77.964,165499999.0
2005-01-14 16:44:00,77.97,78.007,77.964,77.986,166500001.0
2005-01-14 16:45:00,77.987,77.991,77.939,77.945,168199998.0
2005-01-14 16:46:00,77.945,77.977,77.942,77.975,179300002.0
2005-01-14 16:47:00,77.943,77.995,77.943,77.975,124099996.0
2005-01-14 16:48:00,77.972,77.989,77.942,77.959,200700000.0
2005-01-14 16:49:00,77.961,77.974,77.946,77.96,137700001.0
2005-01-14 16:50:00,77.96,77.97,77.929,77.929,251700000.0
2005-01-14 16:51:00,77.936,77.952,77.918,77.931,186200000.0
2005-01-14 16:52:00,77.913,77.933,77.888,77.898,239399998.0
2005-01-14 16:53:00,77.887,77.936,77.887,77.918,208699998.0
2005-01-14 16:54:00,77.894,77.908,77.873,77.875,177300001.0
2005-01-14 16:55:00,77.866,77.908,77.863,77.876,244900005.0
2005-01-14 16:56:00,77.885,77.91,77.87,77.89,245500000.0
2005-01-14 16:57:00,77.881,77.889,77.846,77.866,258199997.0
2005-01-14 16:58:00,77.873,77.877,77.841,77.858,215900000.0
2005-01-14 16:59:00,77.854,77.906,77.854,77.906,181999999.0
2005-01-14 17:00:00,77.889,77.915,77.878,77.889,260499998.0
2005-01-14 17:01:00,77.888,77.912,77.863,77.879,166600000.0
2005-01-14 17:02:00,77.882,77.895,77.853,77.853,192100000.0
2005-01-14 17:03:00,77.857,77.872,77.787,77.805,277599997.0
2005-01-14 17:04:00,77.819,77.85,77.812,77.813,190600001.0
2005-01-14 17:05:00,77.844,77.847,77.816,77.816,178399998.0
2005-01-14 17:06:00,77.82,77.832,77.797,77.82,229500000.0
2005-01-14 17:07:00,77.827,77.827,77.79,77.808,212699997.0
2005-01-14 17:08:00,77.8,77.826,77.793,77.814,167600001.0
2005-01-14 17:09:00,77.793,77.822,77.787,77.809,129400000.0
2005-01-14 17:10:00,77.789,77.789,77.743,77.744,182100002.0
2005-01-14 17:11:00,77.708,77.742,77.7,77.722,198999997.0
2005-01-14 17:12:00,77.702,77.733,77.702,77.727,110800001.0
2005-01-14 17:13:00,77.749,77.796,77.744,77.771,143199999.0
2005-01-14 17:14:00,77.77,77.782,77.746,77.762,165800001.0
2005-01-14 17:15:00,77.775,77.83,77.771,77.783,228300001.0
2005-01-14 17:16:00,77.794,77.794,77.746,77.788,196800001.0
2005-01-14 17:17:00,77.798,77.822,77.781,77.801,199699996.0
2005-01-14 17:18:00,77.798,77.825,77.781,77.811,197200000.0
2005-01-14 17:19:00,77.782,77.796,77.735,77.754,190899999.0
2005-01-14 17:20:00,77.738,77.767,77.735,77.753,200700001.0
2005-01-14 17:21:00,77.762,77.762,77.716,77.743,237999998.0
2005-01-14 17:22:00,77.753,77.773,77.734,77.758,202099998.0
2005-01-14 17:23:00,77.741,77.816,77.739,77.8,222199999.0
2005-01-14 17:24:00,77.75,77.79,77.748,77.767,189399998.0
2005-01-14 17:25:00,77.777,77.783,77.751,77.768,228700003.0
2005-01-14 17:26:00,77.792,77.808,77.779,77.783,207400000.0
2005-01-14 17:27:00,77.814,77.819,77.79,77.805,293599997.0
2005-01-14 17:28:00,77.802,77.802,77.767,77.767,110300000.0
2005-01-14 17:29:00,77.771,77.792,77.75,77.776,172399999.0
2005-01-14 17:30:00,77.765,77.781,77.736,77.736,133300000.0
2005-01-14 17:31:00,77.726,77.738,77.699,77.707,139700000.0
2005-01-14 17:32:00,77.687,77.761,77.687,77.757,311200003.0
2005-01-14 17:33:00,77.709,77.732,77.694,77.73,298400004.0
2005-01-14 17:34:00,77.712,77.743,77.7,77.743,203300002.0
2005-01-14 17:35:00,77.749,77.785,77.737,77.77,266099995.0
2005-01-14 17:36:00,77.753,77.793,77.751,77.778,88900001.0
2005-01-14 17:37:00,77.789,77.824,77.789,77.822,123199997.0
2005-01-14 17:38:00,77.79,77.809,77.776,77.786,240599999.0
2005-01-14 17:39:00,77.808,77.828,77.779,77.806,156000000.0
2005-01-14 17:40:00,77.828,77.848,77.811,77.828,161299999.0
2005-01-14 17:41:00,77.864,77.868,77.823,77.83,295400005.0
2005-01-14 17:42:00,77.818,77.864,77.818,77.858,109799996.0
2005-01-14 17:43:00,77.847,77.872,77.836,77.872,80000000.0
2005-01-14 17:44:00,77.834,77.868,77.829,77.868,209699999.0
2005-01-14 17:45:00,77.861,77.87,77.838,77.838,197899998.0
2005-01-14 17:46:00,77.875,77.885,77.854,77.854,84500000.0
2005-01-14 17:47:00,77.829,77.863,77.829,77.856,185599998.0
2005-01-14 17:48:00,77.842,77.873,77.836,77.848,135900002.0
2005-01-14 17:49:00,77.841,77.867,77.836,77.861,88900000.0
2005-01-14 17:50:00,77.868,77.881,77.844,77.858,125400001.0
2005-01-14 17:51:00,77.846,77.867,77.845,77.864,277800001.0
2005-01-14 17:52:00,77.865,77.901,77.856,77.881,225200002.0
2005-01-14 17:53:00,77.897,77.897,77.865,77.87,317200001.0
2005-01-14 17:54:00,77.881,77.897,77.855,77.863,130399998.0
2005-01-14 17:55:00,77.863,77.888,77.847,77.86,136599999.0
2005-01-14 17:56:00,77.844,77.921,77.841,77.921,211299999.0
2005-01-14 17:57:00,77.911,77.911,77.873,77.901,145100001.0
2005-01-14 17:58:00,77.873,77.9,77.868,77.889,208699995.0
2005-01-14 17:59:00,77.88,77.916,77.865,77.874,286899995.0
2005-01-14 18:00:00,77.843,77.919,77.817,77.881,268599998.0
2005-01-14 18:01:00,77.883,77.91,77.863,77.902,1133799993.0
2005-01-14 18:02:00,77.922,77.925,77.872,77.893,1943400006.0
2005-01-14 18:03:00,77.72,77.72,77.7,77.72,1739199999.0
2005-01-14 18:04:00,77.931,77.931,77.88,77.893,1739199999.0
2005-01-14 18:05:00,77.896,77.924,77.872,77.9,1933599991.0
2005-01-14 18:06:00,77.877,77.903,77.871,77.874,1785500013.0
2005-01-14 18:07:00,77.73,77.73,77.67,77.69,1627599996.0
2005-01-14 18:08:00,77.67,77.71,77.6,77.62,1627599996.0
2005-01-14 18:09:00,77.884,77.904,77.87,77.872,1627599996.0
2005-01-14 18:10:00,77.885,77.9,77.864,77.9,1656200001.0
2005-01-14 18:11:00,77.89,77.911,77.878,77.911,869400004.0
2005-01-14 18:12:00,77.878,77.898,77.851,77.881,1139399997.0
2005-01-14 18:13:00,77.857,77.885,77.835,77.875,1550099996.0
2005-01-14 18:14:00,77.842,77.881,77.839,77.876,1569999996.0
2005-01-14 18:15:00,77.849,77.88,77.837,77.862,2108299990.0
2005-01-14 18:16:00,77.863,77.875,77.824,77.831,1992000011.0
2005-01-14 18:17:00,77.848,77.854,77.798,77.803,713799998.0
2005-01-14 18:18:00,77.794,77.812,77.77,77.789,1228099998.0
2005-01-14 18:19:00,77.779,77.809,77.773,77.795,1749699994.0
2005-01-14 18:20:00,77.79,77.83,77.782,77.797,1682900000.0
2005-01-14 18:21:00,77.795,77.832,77.795,77.82,1465499990.0
2005-01-14 18:22:00,77.835,77.856,77.8,77.828,1600800012.0
2005-01-14 18:23:00,77.43,77.52,77.38,77.38,1460700001.0
2005-01-14 18:24:00,77.796,77.832,77.786,77.802,1460700001.0
2005-01-14 18:25:00,77.45,77.45,77.37,77.4,1715699984.0
2005-01-14 18:26:00,77.782,77.823,77.774,77.783,1715699984.0
2005-01-14 18:27:00,77.795,77.834,77.795,77.807,1247499998.0
2005-01-14 18:28:00,77.832,77.839,77.794,77.794,1059500000.0
2005-01-14 18:29:00,77.801,77.82,77.776,77.8,1179599999.0
2005-01-14 18:30:00,77.784,77.817,77.766,77.785,686499998.0
2005-01-14 18:31:00,77.796,77.796,77.746,77.756,1047700002.0
2005-01-14 18:32:00,77.76,77.785,77.733,77.746,1826500007.0
2005-01-14 18:33:00,77.44,77.5,77.38,77.38,1594299992.0
2005-01-14 18:34:00,77.749,77.787,77.747,77.765,1594299992.0
2005-01-14 18:35:00,77.763,77.787,77.738,77.748,1431399994.0
2005-01-14 18:36:00,77.764,77.795,77.759,77.783,1720999993.0
2005-01-14 18:37:00,77.798,77.803,77.764,77.773,1007799994.0
2005-01-14 18:38:00,77.776,77.788,77.738,77.78,756899996.0
2005-01-14 18:39:00,77.783,77.802,77.772,77.782,437399999.0
2005-01-14 18:40:00,77.777,77.791,77.746,77.758,761099998.0
2005-01-14 18:41:00,77.761,77.778,77.736,77.763,776099998.0
2005-01-14 18:42:00,77.744,77.78,77.744,77.755,888500001.0
2005-01-14 18:43:00,77.754,77.772,77.724,77.757,1443099992.0
2005-01-14 18:44:00,77.764,77.776,77.737,77.737,742699998.0
2005-01-14 18:45:00,77.746,77.777,77.723,77.741,973999999.0
2005-01-14 18:46:00,77.709,77.746,77.707,77.721,546499999.0
2005-01-14 18:47:00,77.734,77.759,77.72,77.746,544300007.0
2005-01-14 18:48:00,77.76,77.76,77.727,77.735,819200000.0
2005-01-14 18:49:00,77.747,77.777,77.734,77.743,767100000.0
2005-01-14 18:50:00,77.735,77.76,77.722,77.748,921000008.0
2005-01-14 18:51:00,77.752,77.759,77.727,77.738,342200003.0
2005-01-14 18:52:00,77.742,77.767,77.737,77.749,825899998.0
2005-01-14 18:53:00,77.76,77.76,77.675,77.675,915699997.0
2005-01-14 18:54:00,77.689,77.725,77.669,77.709,917199995.0
2005-01-14 18:55:00,77.678,77.713,77.666,77.685,973699996.0
2005-01-14 18:56:00,77.657,77.714,77.657,77.695,655699996.0
2005-01-14 18:57:00,77.692,77.7,77.655,77.657,353099999.0
2005-01-14 18:58:00,77.665,77.69,77.644,77.654,1096700000.0
2005-01-14 18:59:00,77.679,77.697,77.647,77.66,793200001.0
2005-01-14 19:00:00,77.657,77.671,77.62,77.636,664400003.0
2005-01-14 19:01:00,77.637,77.682,77.627,77.66,461299996.0
2005-01-14 19:02:00,77.671,77.697,77.66,77.697,287399994.0
2005-01-14 19:03:00,77.686,77.708,77.674,77.689,609899999.0
2005-01-14 19:04:00,77.67,77.699,77.661,77.69,614400001.0
2005-01-14 19:05:00,77.703,77.703,77.653,77.67,397500001.0
2005-01-14 19:06:00,77.693,77.693,77.633,77.633,554700005.0
2005-01-14 19:07:00,77.618,77.659,77.576,77.576,965899996.0
2005-01-14 19:08:00,77.587,77.598,77.553,77.553,824400001.0
2005-01-14 19:09:00,77.577,77.617,77.577,77.602,626000001.0
2005-01-14 19:10:00,77.605,77.623,77.577,77.595,384700000.0
2005-01-14 19:11:00,77.574,77.594,77.563,77.577,180799997.0
2005-01-14 19:12:00,77.565,77.594,77.552,77.567,323400002.0
2005-01-14 19:13:00,77.564,77.611,77.55,77.6,395800002.0
2005-01-14 19:14:00,77.611,77.657,77.607,77.627,517600000.0
2005-01-14 19:15:00,77.594,77.613,77.561,77.578,542600003.0
2005-01-14 19:16:00,77.546,77.566,77.532,77.543,402800004.0
2005-01-14 19:17:00,77.546,77.546,77.472,77.478,535999995.0
2005-01-14 19:18:00,77.489,77.497,77.436,77.454,456499999.0
2005-01-14 19:19:00,77.47,77.489,77.441,77.455,622999998.0
2005-01-14 19:20:00,77.448,77.492,77.433,77.458,334300000.0
2005-01-14 19:21:00,77.449,77.454,77.397,77.397,322000000.0
2005-01-14 19:22:00,77.402,77.475,77.321,77.368,263500001.0
2005-01-14 19:23:00,77.36,77.386,77.313,77.386,1397299997.0
2005-01-14 19:24:00,77.385,77.396,77.348,77.37,541099990.0
2005-01-14 19:25:00,77.368,77.413,77.357,77.364,996599999.0
2005-01-14 19:26:00,77.395,77.43,77.391,77.408,1344899993.0
2005-01-14 19:27:00,77.415,77.421,77.387,77.399,968899994.0
2005-01-14 19:28:00,77.425,77.436,77.4,77.414,567199995.0
2005-01-14 19:29:00,77.406,77.454,77.393,77.413,541100001.0
2005-01-14 19:30:00,77.405,77.453,77.393,77.407,880499994.0
2005-01-14 19:31:00,77.384,77.463,77.384,77.395,443899994.0
2005-01-14 19:32:00,77.418,77.423,77.356,77.356,826399998.0
2005-01-14 19:33:00,77.349,77.393,77.336,77.376,676799999.0
2005-01-14 19:34:00,77.38,77.42,77.378,77.39,963899998.0
2005-01-14 19:35:00,77.402,77.426,77.38,77.417,867399998.0
2005-01-14 19:36:00,77.402,77.42,77.388,77.403,382999999.0
2005-01-14 19:37:00,77.393,77.411,77.38,77.411,265299998.0
2005-01-14 19:38:00,77.395,77.405,77.363,77.371,1000399998.0
2005-01-14 19:39:00,77.367,77.441,77.367,77.43,923499991.0
2005-01-14 19:40:00,77.421,77.464,77.411,77.439,601600001.0
2005-01-14 19:41:00,77.435,77.467,77.414,77.465,856500003.0
2005-01-14 19:42:00,77.446,77.468,77.426,77.426,561699995.0
2005-01-14 19:43:00,77.432,77.466,77.428,77.454,259300000.0
2005-01-14 19:44:00,77.446,77.489,77.437,77.467,540199996.0
2005-01-14 19:45:00,77.465,77.475,77.435,77.454,322900000.0
2005-01-14 19:46:00,77.457,77.463,77.431,77.433,612100001.0
2005-01-14 19:47:00,77.446,77.472,77.43,77.438,188900002.0
2005-01-14 19:48:00,77.429,77.46,77.414,77.446,951599998.0
2005-01-14 19:49:00,77.443,77.451,77.385,77.396,665599994.0
2005-01-14 19:50:00,77.428,77.448,77.398,77.448,367200001.0
2005-01-14 19:51:00,77.429,77.468,77.421,77.428,317799997.0
2005-01-14 19:52:00,77.426,77.476,77.424,77.465,608399999.0
2005-01-14 19:53:00,77.466,77.47,77.406,77.43,725299998.0
2005-01-14 19:54:00,77.429,77.461,77.408,77.408,932799999.0
2005-01-14 19:55:00,77.413,77.438,77.396,77.408,313900002.0
2005-01-14 19:56:00,77.393,77.423,77.368,77.378,335799996.0
2005-01-14 19:57:00,77.375,77.408,77.341,77.373,443100003.0
2005-01-14 19:58:00,77.365,77.397,77.354,77.378,691200005.0
2005-01-14 19:59:00,77.39,77.42,77.355,77.397,798399996.0
2005-01-14 20:00:00,77.396,77.405,77.354,77.363,364200002.0
2005-01-14 20:01:00,77.365,77.37,77.309,77.343,582400002.0
2005-01-14 20:02:00,77.38,77.393,77.323,77.331,642799996.0
2005-01-14 20:03:00,77.318,77.344,77.295,77.31,445300004.0
2005-01-14 20:04:00,77.328,77.361,77.265,77.338,406300000.0
2005-01-14 20:05:00,77.359,77.368,77.302,77.324,515199997.0
2005-01-14 20:06:00,77.308,77.339,77.294,77.307,974500002.0
2005-01-14 20:07:00,77.31,77.336,77.294,77.307,622499997.0
2005-01-14 20:08:00,77.31,77.315,77.278,77.278,431699996.0
2005-01-14 20:09:00,77.25,77.288,77.242,77.257,494400000.0
2005-01-14 20:10:00,77.233,77.262,77.227,77.242,665300000.0
2005-01-14 20:11:00,77.236,77.256,77.22,77.251,737899993.0
2005-01-14 20:12:00,77.242,77.286,77.242,77.254,1526000004.0
2005-01-14 20:13:00,77.255,77.255,77.209,77.22,546700004.0
2005-01-14 20:14:00,77.246,77.282,77.235,77.277,472300002.0
2005-01-14 20:15:00,77.256,77.287,77.249,77.276,688799996.0
2005-01-14 20:16:00,77.274,77.281,77.224,77.251,598299994.0
2005-01-14 20:17:00,77.291,77.328,77.283,77.3,412199992.0
2005-01-14 20:18:00,77.318,77.318,77.257,77.262,186000000.0
2005-01-14 20:19:00,77.295,77.299,77.269,77.273,359799993.0
2005-01-14 20:20:00,77.271,77.323,77.271,77.294,686599998.0
2005-01-14 20:21:00,77.279,77.301,77.267,77.273,676699994.0
2005-01-14 20:22:00,77.314,77.321,77.286,77.303,890199994.0
2005-01-14 20:23:00,77.31,77.336,77.307,77.32,474900001.0
2005-01-14 20:24:00,77.314,77.321,77.292,77.303,314800000.0
2005-01-14 20:25:00,77.294,77.325,77.294,77.32,719199996.0
2005-01-14 20:26:00,77.317,77.343,77.294,77.307,483399997.0
2005-01-14 20:27:00,77.31,77.353,77.306,77.35,533600000.0
2005-01-14 20:28:00,77.331,77.352,77.312,77.314,994099999.0
2005-01-14 20:29:00,77.351,77.351,77.305,77.305,1493300007.0
2005-01-14 20:30:00,77.333,77.349,77.294,77.298,1558899998.0
2005-01-14 20:31:00,77.317,77.335,77.305,77.315,1196200003.0
2005-01-14 20:32:00,77.307,77.322,77.272,77.31,1044300002.0
2005-01-14 20:33:00,77.305,77.328,77.27,77.301,630299997.0
2005-01-14 20:34:00,77.291,77.312,77.269,77.297,491600000.0
2005-01-14 20:35:00,77.296,77.313,77.267,77.29,543899997.0
2005-01-14 20:36:00,77.286,77.298,77.269,77.284,485599996.0
2005-01-14 20:37:00,77.274,77.31,77.257,77.265,633299993.0
2005-01-14 20:38:00,77.309,77.311,77.269,77.274,917899998.0
2005-01-14 20:39:00,77.304,77.324,77.278,77.278,617699996.0
2005-01-14 20:40:00,77.28,77.3,77.243,77.251,1397399994.0
2005-01-14 20:41:00,77.26,77.279,77.22,77.244,1106899998.0
2005-01-14 20:42:00,77.256,77.3,77.228,77.252,830399998.0
2005-01-14 20:43:00,77.241,77.288,77.227,77.259,876699998.0
2005-01-14 20:44:00,77.244,77.279,77.239,77.269,791899993.0
2005-01-14 20:45:00,77.266,77.285,77.259,77.273,642099998.0
2005-01-14 20:46:00,77.268,77.289,77.248,77.268,571199999.0
2005-01-14 20:47:00,77.244,77.274,77.222,77.248,1080700004.0
2005-01-14 20:48:00,77.262,77.334,77.262,77.302,742299993.0
2005-01-14 20:49:00,77.284,77.313,77.274,77.285,489499992.0
2005-01-14 20:50:00,77.294,77.331,77.275,77.31,1130999987.0
2005-01-14 20:51:00,77.314,77.353,77.309,77.333,419200001.0
2005-01-14 20:52:00,77.279,77.316,77.272,77.296,371999998.0
2005-01-14 20:53:00,77.309,77.309,77.265,77.265,1218299998.0
2005-01-14 20:54:00,77.281,77.29,77.242,77.251,547399996.0
2005-01-14 20:55:00,77.249,77.284,77.246,77.262,1298400006.0
2005-01-14 20:56:00,77.276,77.276,77.237,77.239,611999995.0
2005-01-14 20:57:00,77.255,77.31,77.239,77.286,716999999.0
2005-01-14 20:58:00,77.274,77.319,77.269,77.292,1394300001.0
2005-01-14 20:59:00,77.304,77.311,77.263,77.291,1253699995.0
2005-01-14 21:00:00,77.28,77.313,77.277,77.289,1129300009.0
2005-01-14 21:01:00,77.307,77.318,77.289,77.314,904799995.0
2005-01-14 21:02:00,77.305,77.323,77.288,77.305,493900002.0
2005-01-14 21:03:00,77.317,77.329,77.302,77.304,311699998.0
2005-01-14 21:04:00,77.306,77.334,77.291,77.316,480400002.0
2005-01-14 21:05:00,77.301,77.331,77.274,77.301,808699995.0
2005-01-14 21:06:00,77.303,77.331,77.294,77.331,592099998.0
2005-01-14 21:07:00,77.32,77.324,77.267,77.267,704299998.0
2005-01-14 21:08:00,77.293,77.304,77.254,77.272,947500003.0
2005-01-14 21:09:00,77.266,77.301,77.266,77.295,244999996.0
2005-01-14 21:10:00,77.264,77.282,77.235,77.256,742399993.0
2005-01-14 21:11:00,77.239,77.268,77.232,77.249,419399997.0
2005-01-14 21:12:00,77.253,77.261,77.23,77.239,480700001.0
2005-01-14 21:13:00,77.262,77.291,77.237,77.237,342900002.0
2005-01-14 21:14:00,77.252,77.26,77.219,77.221,699599993.0
2005-01-14 21:15:00,77.214,77.25,77.195,77.229,788699997.0
2005-01-14 21:16:00,77.204,77.239,77.204,77.235,877200002.0
2005-01-14 21:17:00,77.233,77.257,77.201,77.205,941899996.0
2005-01-14 21:18:00,77.205,77.234,77.185,77.19,637799995.0
2005-01-14 21:19:00,77.225,77.231,77.193,77.203,721200000.0
2005-01-14 21:20:00,77.22,77.255,77.22,77.235,1164600005.0
2005-01-14 21:21:00,77.25,77.25,77.195,77.198,936899995.0
2005-01-14 21:22:00,77.223,77.242,77.185,77.199,753499996.0
2005-01-14 21:23:00,77.22,77.226,77.166,77.185,793200004.0
2005-01-14 21:24:00,77.177,77.22,77.173,77.217,778000003.0
2005-01-14 21:25:00,77.2,77.227,77.183,77.197,1045700000.0
2005-01-14 21:26:00,77.194,77.24,77.173,77.216,514099999.0
2005-01-14 21:27:00,77.242,77.242,77.168,77.168,421400001.0
2005-01-14 21:28:00,77.166,77.182,77.144,77.163,392999998.0
2005-01-14 21:29:00,77.157,77.181,77.149,77.155,671399994.0
2005-01-14 21:30:00,77.145,77.175,77.114,77.137,367399995.0
2005-01-14 21:31:00,77.126,77.157,77.105,77.125,345300001.0
2005-01-14 21:32:00,77.131,77.151,77.119,77.138,442200002.0
2005-01-14 21:33:00,77.146,77.179,77.131,77.14,556199999.0
2005-01-14 21:34:00,77.146,77.157,77.115,77.148,212099998.0
2005-01-14 21:35:00,77.135,77.143,77.108,77.108,401599998.0
2005-01-14 21:36:00,77.14,77.158,77.126,77.154,449999999.0
2005-01-14 21:37:00,77.128,77.209,77.123,77.178,610599995.0
2005-01-14 21:38:00,77.187,77.21,77.187,77.209,104400000.0
2005-01-14 21:39:00,77.2,77.213,77.172,77.172,319100001.0
2005-01-14 21:40:00,77.187,77.226,77.165,77.181,470799998.0
2005-01-14 21:41:00,77.221,77.235,77.196,77.212,401000000.0
2005-01-14 21:42:00,77.186,77.225,77.186,77.225,338199999.0
2005-01-14 21:43:00,77.224,77.235,77.208,77.215,264699998.0
2005-01-14 21:44:00,77.21,77.262,77.198,77.241,871700000.0
2005-01-14 21:45:00,77.252,77.291,77.24,77.248,374299999.0
2005-01-14 21:46:00,77.258,77.282,77.255,77.282,152400000.0
2005-01-14 21:47:00,77.273,77.296,77.256,77.282,457100000.0
2005-01-14 21:48:00,77.262,77.285,77.238,77.256,753699999.0
2005-01-14 21:49:00,77.28,77.285,77.237,77.237,271900001.0
2005-01-14 21:50:00,77.249,77.268,77.237,77.237,134800000.0
2005-01-14 21:51:00,77.253,77.263,77.237,77.24,316199998.0
2005-01-14 21:52:00,77.241,77.266,77.227,77.247,220399997.0
2005-01-14 21:53:00,77.21,77.269,77.21,77.269,504599997.0
2005-01-14 21:54:00,77.258,77.278,77.24,77.261,219200002.0
2005-01-14 21:55:00,77.268,77.31,77.265,77.3,254500002.0
2005-01-14 21:56:00,77.28,77.316,77.266,77.285,232300000.0
2005-01-14 21:57:00,77.329,77.334,77.291,77.291,89599999.0
2005-01-14 21:58:00,77.328,77.345,77.315,77.317,155100004.0
2005-01-14 21:59:00,77.307,77.313,77.289,77.313,410199998.0
2005-01-14 22:00:00,77.321,77.37,77.31,77.326,454400005.0
2005-01-14 22:01:00,77.318,77.36,77.306,77.334,785199998.0
2005-01-14 22:02:00,77.335,77.341,77.307,77.334,823999992.0
2005-01-14 22:03:00,77.37,77.37,77.305,77.305,263699999.0
2005-01-14 22:04:00,77.33,77.375,77.326,77.371,723499992.0
2005-01-14 22:05:00,77.371,77.374,77.347,77.359,156000001.0
2005-01-14 22:06:00,77.353,77.38,77.345,77.378,280900004.0
2005-01-14 22:07:00,77.353,77.373,77.338,77.347,282200000.0
2005-01-14 22:08:00,77.336,77.358,77.333,77.358,133300000.0
2005-01-14 22:09:00,77.348,77.348,77.3,77.3,151099998.0
2005-01-14 22:10:00,77.323,77.355,77.315,77.352,138800001.0
2005-01-14 22:11:00,77.318,77.346,77.302,77.312,378400000.0
2005-01-14 22:12:00,77.331,77.356,77.321,77.354,369999994.0
2005-01-14 22:13:00,77.337,77.359,77.323,77.346,341499997.0
2005-01-14 22:14:00,77.338,77.362,77.322,77.329,294799999.0
2005-01-14 22:15:00,77.341,77.363,77.324,77.341,171200001.0
2005-01-14 22:16:00,77.327,77.345,77.304,77.335,462499999.0
2005-01-14 22:17:00,77.319,77.338,77.313,77.333,290799998.0
2005-01-14 22:18:00,77.293,77.351,77.285,77.323,438199997.0
2005-01-14 22:19:00,77.346,77.408,77.341,77.355,282900000.0
2005-01-14 22:20:00,77.332,77.357,77.283,77.296,360399996.0
2005-01-14 22:21:00,77.321,77.34,77.307,77.322,212800000.0
2005-01-14 22:22:00,77.336,77.361,77.326,77.341,444899994.0
2005-01-14 22:23:00,77.345,77.35,77.312,77.342,551500000.0
2005-01-14 22:24:00,77.304,77.355,77.292,77.332,321499997.0
2005-01-14 22:25:00,77.379,77.387,77.365,77.369,242400000.0
2005-01-14 22:26:00,77.358,77.398,77.343,77.375,85600000.0
2005-01-14 22:27:00,77.378,77.398,77.349,77.376,616399999.0
2005-01-14 22:28:00,77.337,77.38,77.323,77.38,259100000.0
2005-01-14 22:29:00,77.385,77.4,77.351,77.4,217199998.0
2005-01-14 22:30:00,77.392,77.421,77.391,77.413,152699999.0
2005-01-14 22:31:00,77.394,77.401,77.34,77.34,522399993.0
2005-01-14 22:32:00,77.405,77.416,77.375,77.375,306200002.0
2005-01-14 22:33:00,77.4,77.4,77.341,77.357,678999997.0
2005-01-14 22:34:00,77.4,77.4,77.371,77.371,544700000.0
2005-01-14 22:35:00,77.343,77.367,77.332,77.342,181200001.0
2005-01-14 22:36:00,77.325,77.368,77.303,77.368,352000003.0
2005-01-14 22:37:00,77.331,77.344,77.301,77.316,208600000.0
2005-01-14 22:38:00,77.338,77.371,77.309,77.352,117000000.0
2005-01-14 22:39:00,77.343,77.354,77.308,77.308,275600000.0
2005-01-14 22:40:00,77.355,77.355,77.304,77.325,294699995.0
2005-01-14 22:41:00,77.322,77.355,77.302,77.32,321299999.0
2005-01-14 22:42:00,77.346,77.37,77.334,77.351,165200000.0
2005-01-14 22:43:00,77.342,77.362,77.306,77.345,330400000.0
2005-01-14 22:44:00,77.329,77.356,77.309,77.33,374999999.0
2005-01-14 22:45:00,77.3,77.341,77.29,77.341,443499999.0
2005-01-14 22:46:00,77.328,77.349,77.304,77.314,404099997.0
2005-01-14 22:47:00,77.349,77.376,77.339,77.359,278799996.0
2005-01-14 22:48:00,77.35,77.371,77.323,77.348,398600005.0
2005-01-14 22:49:00,77.333,77.364,77.323,77.364,229100003.0
2005-01-14 22:50:00,77.33,77.372,77.323,77.372,218699999.0
2005-01-14 22:51:00,77.375,77.399,77.327,77.346,243900001.0
2005-01-14 22:52:00,77.375,77.407,77.36,77.38,266299996.0
2005-01-14 22:53:00,77.383,77.401,77.356,77.397,391699999.0
2005-01-14 22:54:00,77.361,77.388,77.349,77.371,272999996.0
2005-01-14 22:55:00,77.395,77.395,77.343,77.343,295300003.0
2005-01-14 22:56:00,77.357,77.384,77.347,77.379,241699999.0
2005-01-14 22:57:00,77.361,77.391,77.349,77.378,331500000.0
2005-01-14 22:58:00,77.381,77.39,77.327,77.37,154399999.0
2005-01-14 22:59:00,77.373,77.373,77.279,77.286,494100000.0
2005-01-14 23:00:00,77.389,77.418,77.376,77.411,310699999.0
2005-01-14 23:01:00,77.395,77.422,77.367,77.417,170500001.0
2005-01-14 23:02:00,77.39,77.415,77.386,77.399,196199998.0
2005-01-14 23:03:00,77.398,77.398,77.359,77.359,197299998.0
2005-01-14 23:04:00,77.415,77.42,77.39,77.4,245099998.0
2005-01-14 23:05:00,77.395,77.424,77.385,77.394,184500001.0
2005-01-14 23:06:00,77.39,77.455,77.39,77.455,209500000.0
2005-01-14 23:07:00,77.456,77.475,77.424,77.435,184799997.0
2005-01-14 23:08:00,77.454,77.454,77.419,77.419,79500000.0
2005-01-14 23:09:00,77.408,77.421,77.391,77.394,192199996.0
2005-01-14 23:10:00,77.404,77.419,77.374,77.374,200300002.0
2005-01-14 23:11:00,77.406,77.421,77.366,77.382,179999999.0
2005-01-14 23:12:00,77.409,77.409,77.38,77.388,132699999.0
2005-01-14 23:13:00,77.416,77.423,77.361,77.361,120300001.0
2005-01-14 23:14:00,77.382,77.407,77.382,77.396,226399997.0
2005-01-14 23:15:00,77.368,77.392,77.35,77.364,153300001.0
2005-01-14 23:16:00,77.36,77.409,77.352,77.391,228299999.0
2005-01-14 23:17:00,77.388,77.412,77.358,77.372,196700000.0
2005-01-14 23:18:00,77.384,77.428,77.384,77.428,199200000.0
2005-01-14 23:19:00,77.427,77.434,77.399,77.406,200499997.0
2005-01-14 23:20:00,77.395,77.437,77.395,77.437,312600000.0
2005-01-14 23:21:00,77.447,77.447,77.401,77.401,80600000.0
2005-01-14 23:22:00,77.403,77.409,77.371,77.389,182899999.0
2005-01-14 23:23:00,77.444,77.444,77.379,77.379,230599997.0
2005-01-14 23:24:00,77.402,77.432,77.398,77.432,169700001.0
2005-01-14 23:25:00,77.428,77.435,77.389,77.39,239000001.0
2005-01-14 23:26:00,77.405,77.405,77.357,77.357,99800001.0
2005-01-14 23:27:00,77.397,77.421,77.387,77.395,182200000.0
2005-01-14 23:28:00,77.38,77.436,77.374,77.41,187699996.0
2005-01-14 23:29:00,77.418,77.461,77.418,77.461,235000001.0
2005-01-14 23:30:00,77.422,77.431,77.402,77.402,88500000.0
2005-01-14 23:31:00,77.406,77.436,77.401,77.428,220200001.0
2005-01-14 23:32:00,77.415,77.47,77.402,77.455,168099999.0
2005-01-14 23:33:00,77.448,77.463,77.418,77.425,200899997.0
2005-01-14 23:34:00,77.443,77.468,77.42,77.439,254799998.0
2005-01-14 23:35:00,77.426,77.447,77.419,77.434,208600001.0
2005-01-14 23:36:00,77.41,77.449,77.391,77.42,286799998.0
2005-01-14 23:37:00,77.463,77.463,77.409,77.428,178300000.0
2005-01-14 23:38:00,77.434,77.47,77.433,77.441,163700003.0
2005-01-14 23:39:00,77.438,77.453,77.355,77.427,175800000.0
2005-01-14 23:40:00,77.457,77.512,77.457,77.489,248899998.0
2005-01-14 23:41:00,77.488,77.505,77.446,77.459,234400000.0
2005-01-14 23:42:00,77.461,77.494,77.45,77.455,199300000.0
2005-01-14 23:43:00,77.454,77.498,77.454,77.486,155899999.0
2005-01-14 23:44:00,77.474,77.5,77.466,77.5,106100001.0
2005-01-14 23:45:00,77.475,77.517,77.466,77.478,197599999.0
2005-01-14 23:46:00,77.496,77.533,77.496,77.525,162300000.0
2005-01-14 23:47:00,77.511,77.531,77.499,77.509,192099999.0
2005-01-14 23:48:00,77.515,77.531,77.513,77.525,49999999.0
2005-01-14 23:49:00,77.513,77.568,77.513,77.568,95300001.0
2005-01-14 23:50:00,77.546,77.546,77.508,77.525,122299999.0
2005-01-14 23:51:00,77.532,77.551,77.505,77.522,200899999.0
2005-01-14 23:52:00,77.511,77.525,77.491,77.515,264000002.0
2005-01-14 23:53:00,77.488,77.511,77.469,77.511,90400000.0
2005-01-14 23:54:00,77.491,77.497,77.474,77.479,131099999.0
2005-01-14 23:55:00,77.49,77.509,77.465,77.475,237299997.0
2005-01-14 23:56:00,77.456,77.478,77.438,77.442,155199999.0
2005-01-14 23:57:00,77.457,77.463,77.42,77.427,168099996.0
2005-01-14 23:58:00,77.419,77.438,77.386,77.401,153399999.0
2005-01-14 23:59:00,77.394,77.412,77.38,77.407,225199998.0
2005-01-17 00:00:00,77.443,77.443,77.408,77.412,177500001.0
2005-01-17 00:01:00,77.416,77.442,77.407,77.423,339100005.0
2005-01-17 00:02:00,77.428,77.446,77.412,77.435,164900000.0
2005-01-17 00:03:00,77.413,77.471,77.395,77.45,179600000.0
2005-01-17 00:04:00,77.461,77.48,77.43,77.466,231599999.0
2005-01-17 00:05:00,77.451,77.451,77.416,77.416,185400000.0
2005-01-17 00:06:00,77.409,77.42,77.377,77.399,246499994.0
2005-01-17 00:07:00,77.421,77.446,77.399,77.423,154299998.0
2005-01-17 00:08:00,77.421,77.447,77.396,77.406,153700000.0
2005-01-17 00:09:00,77.41,77.441,77.391,77.391,150400000.0
2005-01-17 00:10:00,77.38,77.399,77.372,77.391,205000002.0
2005-01-17 00:11:00,77.385,77.405,77.366,77.378,180300002.0
2005-01-17 00:12:00,77.402,77.415,77.382,77.382,221500002.0
2005-01-17 00:13:00,77.404,77.42,77.385,77.393,297299999.0
2005-01-17 00:14:00,77.409,77.434,77.409,77.429,186100000.0
2005-01-17 00:15:00,77.401,77.414,77.362,77.369,191200000.0
2005-01-17 00:16:00,77.388,77.407,77.378,77.378,173799998.0
2005-01-17 00:17:00,77.39,77.405,77.385,77.399,165499999.0
2005-01-17 00:18:00,77.382,77.404,77.37,77.393,173800003.0
2005-01-17 00:19:00,77.366,77.399,77.366,77.38,228099995.0
2005-01-17 00:20:00,77.35,77.398,77.35,77.398,161600000.0
2005-01-17 00:21:00,77.347,77.392,77.347,77.377,344199996.0
2005-01-17 00:22:00,77.398,77.399,77.367,77.379,213299994.0
2005-01-17 00:23:00,77.393,77.404,77.37,77.384,264200002.0
2005-01-17 00:24:00,77.361,77.405,77.357,77.37,106100000.0
2005-01-17 00:25:00,77.425,77.428,77.398,77.398,146500001.0
2005-01-17 00:26:00,77.41,77.43,77.404,77.43,136000002.0
2005-01-17 00:27:00,77.414,77.428,77.395,77.413,124000000.0
2005-01-17 00:28:00,77.377,77.396,77.368,77.388,209499999.0
2005-01-17 00:29:00,77.41,77.422,77.388,77.396,269199999.0
2005-01-17 00:30:00,77.407,77.427,77.395,77.413,183099998.0
2005-01-17 00:31:00,77.376,77.397,77.373,77.388,222800001.0
2005-01-17 00:32:00,77.407,77.426,77.376,77.383,235899999.0
2005-01-17 00:33:00,77.408,77.428,77.386,77.405,223899999.0
2005-01-17 00:34:00,77.384,77.406,77.378,77.381,203499996.0
2005-01-17 00:35:00,77.38,77.396,77.363,77.363,127199998.0
2005-01-17 00:36:00,77.413,77.413,77.372,77.386,201099999.0
2005-01-17 00:37:00,77.369,77.404,77.363,77.378,232599995.0
2005-01-17 00:38:00,77.362,77.388,77.352,77.368,309799995.0
2005-01-17 00:39:00,77.364,77.384,77.355,77.362,122599999.0
2005-01-17 00:40:00,77.358,77.386,77.347,77.35,211500002.0
2005-01-17 00:41:00,77.374,77.374,77.34,77.34,190600003.0
2005-01-17 00:42:00,77.323,77.376,77.323,77.375,299599999.0
2005-01-17 00:43:00,77.351,77.375,77.33,77.35,137500000.0
2005-01-17 00:44:00,77.337,77.366,77.327,77.338,139299999.0
2005-01-17 00:45:00,77.356,77.379,77.327,77.344,180000000.0
2005-01-17 00:46:00,77.337,77.352,77.332,77.345,77900000.0
2005-01-17 00:47:00,77.355,77.399,77.337,77.399,116699999.0
2005-01-17 00:48:00,77.361,77.375,77.337,77.356,141100000.0
2005-01-17 00:49:00,77.335,77.349,77.321,77.329,158899999.0
2005-01-17 00:50:00,77.367,77.37,77.323,77.323,154800001.0
2005-01-17 00:51:00,77.331,77.349,77.315,77.331,345200002.0
2005-01-17 00:52:00,77.333,77.36,77.318,77.338,306300003.0
2005-01-17 00:53:00,77.324,77.359,77.324,77.359,164700001.0
2005-01-17 00:54:00,77.357,77.375,77.336,77.364,76699999.0
2005-01-17 00:55:00,77.379,77.389,77.336,77.336,184000001.0
2005-01-17 00:56:00,77.353,77.361,77.324,77.324,148899999.0
2005-01-17 00:57:00,77.359,77.38,77.311,77.322,127900000.0
2005-01-17 00:58:00,77.352,77.359,77.341,77.343,135600001.0
2005-01-17 00:59:00,77.366,77.377,77.342,77.36,187099998.0
2005-01-17 01:00:00,77.338,77.367,77.316,77.316,268099998.0
2005-01-17 01:01:00,77.333,77.371,77.333,77.358,157699999.0
2005-01-17 01:02:00,77.338,77.369,77.325,77.331,256599998.0
2005-01-17 01:03:00,77.379,77.379,77.325,77.325,105900000.0
2005-01-17 01:04:00,77.368,77.392,77.353,77.368,226600001.0
2005-01-17 01:05:00,77.367,77.373,77.334,77.356,193599999.0
2005-01-17 01:06:00,77.361,77.382,77.347,77.374,184299999.0
2005-01-17 01:07:00,77.375,77.39,77.36,77.375,124600000.0
2005-01-17 01:08:00,77.372,77.372,77.342,77.349,217100001.0
2005-01-17 01:09:00,77.369,77.391,77.355,77.362,243300000.0
2005-01-17 01:10:00,77.384,77.402,77.372,77.377,187900001.0
2005-01-17 01:11:00,77.379,77.384,77.34,77.34,191000000.0
2005-01-17 01:12:00,77.352,77.366,77.336,77.366,121100002.0
2005-01-17 01:13:00,77.354,77.376,77.338,77.35,185999998.0
2005-01-17 01:14:00,77.362,77.382,77.342,77.358,328500003.0
2005-01-17 01:15:00,77.354,77.369,77.338,77.343,63000000.0
2005-01-17 01:16:00,77.35,77.368,77.333,77.349,225800001.0
2005-01-17 01:17:00,77.348,77.399,77.329,77.339,224000003.0
2005-01-17 01:18:00,77.351,77.382,77.341,77.357,159600004.0
2005-01-17 01:19:00,77.362,77.379,77.341,77.358,206200001.0
2005-01-17 01:20:00,77.329,77.348,77.312,77.325,195899998.0
2005-01-17 01:21:00,77.356,77.368,77.321,77.336,222000001.0
2005-01-17 01:22:00,77.319,77.341,77.31,77.32,215600002.0
2005-01-17 01:23:00,77.329,77.329,77.275,77.275,183399998.0
2005-01-17 01:24:00,77.274,77.302,77.262,77.262,192999998.0
2005-01-17 01:25:00,77.29,77.324,77.282,77.29,203200000.0
2005-01-17 01:26:00,77.313,77.313,77.27,77.273,215199996.0
2005-01-17 01:27:00,77.235,77.258,77.231,77.253,247999999.0
2005-01-17 01:28:00,77.258,77.281,77.251,77.264,136699998.0
2005-01-17 01:29:00,77.259,77.282,77.259,77.275,291400004.0
2005-01-17 01:30:00,77.284,77.304,77.268,77.27,128600004.0
2005-01-17 01:31:00,77.297,77.315,77.281,77.291,388699996.0
2005-01-17 01:32:00,77.307,77.334,77.295,77.315,196599997.0
2005-01-17 01:33:00,77.308,77.323,77.291,77.315,179800003.0
2005-01-17 01:34:00,77.284,77.334,77.284,77.328,120399999.0
2005-01-17 01:35:00,77.328,77.345,77.292,77.308,182800000.0
2005-01-17 01:36:00,77.326,77.34,77.318,77.335,119800000.0
2005-01-17 01:37:00,77.356,77.364,77.336,77.339,159399998.0
2005-01-17 01:38:00,77.353,77.365,77.34,77.348,156400000.0
2005-01-17 01:39:00,77.333,77.353,77.315,77.332,154299998.0
2005-01-17 01:40:00,77.333,77.347,77.302,77.303,313799999.0
2005-01-17 01:41:00,77.352,77.368,77.328,77.34,153899999.0
2005-01-17 01:42:00,77.334,77.335,77.305,77.305,125200002.0
2005-01-17 01:43:00,77.326,77.356,77.326,77.346,141599999.0
2005-01-17 01:44:00,77.341,77.364,77.336,77.356,237499997.0
2005-01-17 01:45:00,77.318,77.347,77.295,77.309,222799998.0
2005-01-17 01:46:00,77.34,77.34,77.308,77.313,220599999.0
2005-01-17 01:47:00,77.336,77.336,77.3,77.3,194500002.0
2005-01-17 01:48:00,77.289,77.349,77.281,77.322,220299996.0
2005-01-17 01:49:00,77.318,77.351,77.303,77.331,245599999.0
2005-01-17 01:50:00,77.326,77.343,77.323,77.334,147099998.0
2005-01-17 01:51:00,77.339,77.352,77.318,77.331,263199996.0
2005-01-17 01:52:00,77.307,77.348,77.307,77.348,197299998.0
2005-01-17 01:53:00,77.331,77.351,77.316,77.336,239599997.0
2005-01-17 01:54:00,77.33,77.345,77.303,77.319,166800000.0
2005-01-17 01:55:00,77.352,77.352,77.315,77.32,78899999.0
2005-01-17 01:56:00,77.327,77.341,77.3,77.3,143099998.0
2005-01-17 01:57:00,77.301,77.325,77.282,77.292,203800000.0
2005-01-17 01:58:00,77.324,77.338,77.299,77.309,225299998.0
2005-01-17 01:59:00,77.306,77.321,77.288,77.308,340199998.0
2005-01-17 02:00:00,77.288,77.313,77.276,77.287,218099995.0
2005-01-17 02:01:00,77.309,77.319,77.284,77.319,197100001.0
2005-01-17 02:02:00,77.31,77.327,77.275,77.296,135100001.0
2005-01-17 02:03:00,77.303,77.337,77.289,77.314,119800000.0
2005-01-17 02:04:00,77.325,77.333,77.299,77.315,258099997.0
2005-01-17 02:05:00,77.321,77.343,77.308,77.329,147900003.0
2005-01-17 02:06:00,77.351,77.362,77.334,77.334,301699995.0
2005-01-17 02:07:00,77.348,77.35,77.322,77.332,253600002.0
2005-01-17 02:08:00,77.352,77.361,77.333,77.333,253499997.0
2005-01-17 02:09:00,77.346,77.373,77.346,77.36,148899999.0
2005-01-17 02:10:00,77.356,77.364,77.339,77.339,244600002.0
2005-01-17 02:11:00,77.332,77.35,77.317,77.335,183899999.0
2005-01-17 02:12:00,77.32,77.368,77.32,77.352,187200003.0
2005-01-17 02:13:00,77.329,77.356,77.322,77.332,163500000.0
2005-01-17 02:14:00,77.313,77.351,77.309,77.347,188699998.0
2005-01-17 02:15:00,77.339,77.368,77.308,77.324,345600000.0
2005-01-17 02:16:00,77.297,77.341,77.291,77.341,134299999.0
2005-01-17 02:17:00,77.325,77.345,77.319,77.32,135699999.0
2005-01-17 02:18:00,77.31,77.34,77.3,77.328,268600000.0
2005-01-17 02:19:00,77.327,77.344,77.311,77.311,201499999.0
2005-01-17 02:20:00,77.313,77.339,77.31,77.336,179400002.0
2005-01-17 02:21:00,77.319,77.339,77.304,77.325,169500000.0
2005-01-17 02:22:00,77.294,77.316,77.292,77.312,242299998.0
2005-01-17 02:23:00,77.318,77.347,77.298,77.329,197000000.0
2005-01-17 02:24:00,77.297,77.337,77.29,77.308,186099999.0
2005-01-17 02:25:00,77.294,77.335,77.294,77.335,154299999.0
2005-01-17 02:26:00,77.305,77.334,77.297,77.297,146399999.0
2005-01-17 02:27:00,77.328,77.338,77.309,77.309,238199998.0
2005-01-17 02:28:00,77.313,77.36,77.312,77.36,248599999.0
2005-01-17 02:29:00,77.341,77.361,77.323,77.335,180099997.0
2005-01-17 02:30:00,77.352,77.368,77.319,77.346,195599996.0
2005-01-17 02:31:00,77.356,77.378,77.345,77.372,238599996.0
2005-01-17 02:32:00,77.373,77.398,77.363,77.373,320799997.0
2005-01-17 02:33:00,77.377,77.389,77.35,77.371,204600000.0
2005-01-17 02:34:00,77.384,77.385,77.36,77.364,249399999.0
2005-01-17 02:35:00,77.385,77.404,77.379,77.397,105900000.0
2005-01-17 02:36:00,77.388,77.401,77.368,77.4,233800000.0
2005-01-17 02:37:00,77.363,77.397,77.36,77.375,170800001.0
2005-01-17 02:38:00,77.388,77.41,77.377,77.393,269199995.0
2005-01-17 02:39:00,77.415,77.428,77.39,77.39,265800001.0
2005-01-17 02:40:00,77.404,77.432,77.4,77.419,229099998.0
2005-01-17 02:41:00,77.419,77.432,77.403,77.413,194299998.0
2005-01-17 02:42:00,77.429,77.429,77.398,77.398,139900000.0
2005-01-17 02:43:00,77.427,77.429,77.388,77.394,282299996.0
2005-01-17 02:44:00,77.406,77.416,77.382,77.39,122300000.0
2005-01-17 02:45:00,77.405,77.407,77.369,77.369,285499999.0
2005-01-17 02:46:00,77.388,77.413,77.385,77.408,211499996.0
2005-01-17 02:47:00,77.398,77.42,77.391,77.415,332900000.0
2005-01-17 02:48:00,77.403,77.441,77.394,77.428,173199998.0
2005-01-17 02:49:00,77.42,77.429,77.404,77.405,208099998.0
2005-01-17 02:50:00,77.41,77.439,77.394,77.424,198400000.0
2005-01-17 02:51:00,77.417,77.445,77.404,77.425,180099998.0
2005-01-17 02:52:00,77.417,77.445,77.416,77.435,227799998.0
2005-01-17 02:53:00,77.422,77.44,77.4,77.431,239299997.0
2005-01-17 02:54:00,77.437,77.451,77.42,77.421,147599998.0
2005-01-17 02:55:00,77.423,77.466,77.405,77.447,142599999.0
2005-01-17 02:56:00,77.447,77.464,77.429,77.445,375499999.0
2005-01-17 02:57:00,77.465,77.478,77.437,77.477,260499997.0
2005-01-17 02:58:00,77.451,77.481,77.451,77.481,140200002.0
2005-01-17 02:59:00,77.461,77.475,77.443,77.468,263799995.0
2005-01-17 03:00:00,77.442,77.464,77.428,77.44,144599998.0
2005-01-17 03:01:00,77.462,77.482,77.443,77.451,107500000.0
2005-01-17 03:02:00,77.44,77.457,77.419,77.419,151799999.0
2005-01-17 03:03:00,77.449,77.455,77.417,77.44,254799998.0
2005-01-17 03:04:00,77.445,77.462,77.438,77.45,124599999.0
2005-01-17 03:05:00,77.465,77.465,77.427,77.43,163799997.0
2005-01-17 03:06:00,77.424,77.44,77.418,77.44,204599997.0
2005-01-17 03:07:00,77.435,77.452,77.424,77.445,204300001.0
2005-01-17 03:08:00,77.448,77.472,77.435,77.457,234700002.0
2005-01-17 03:09:00,77.473,77.476,77.445,77.454,262899997.0
2005-01-17 03:10:00,77.441,77.447,77.412,77.42,207600000.0
2005-01-17 03:11:00,77.431,77.444,77.415,77.427,109800002.0
2005-01-17 03:12:00,77.436,77.456,77.419,77.427,243599999.0
2005-01-17 03:13:00,77.447,77.458,77.427,77.442,152800000.0
2005-01-17 03:14:00,77.478,77.48,77.45,77.454,201799998.0
2005-01-17 03:15:00,77.457,77.49,77.454,77.486,179800000.0
2005-01-17 03:16:00,77.45,77.484,77.45,77.482,208399999.0
2005-01-17 03:17:00,77.44,77.469,77.435,77.452,186300000.0
2005-01-17 03:18:00,77.438,77.461,77.434,77.443,177300001.0
2005-01-17 03:19:00,77.444,77.465,77.43,77.441,166100002.0
2005-01-17 03:20:00,77.484,77.484,77.442,77.442,134100001.0
2005-01-17 03:21:00,77.471,77.482,77.429,77.444,191400000.0
2005-01-17 03:22:00,77.457,77.465,77.437,77.449,250799999.0
2005-01-17 03:23:00,77.448,77.465,77.439,77.463,210499997.0
2005-01-17 03:24:00,77.446,77.478,77.444,77.462,157900000.0
2005-01-17 03:25:00,77.476,77.476,77.45,77.45,293399998.0
2005-01-17 03:26:00,77.471,77.477,77.442,77.442,160300001.0
2005-01-17 03:27:00,77.452,77.467,77.442,77.443,71900000.0
2005-01-17 03:28:00,77.456,77.477,77.449,77.464,181400000.0
2005-01-17 03:29:00,77.451,77.47,77.428,77.445,235700000.0
2005-01-17 03:30:00,77.44,77.458,77.433,77.451,283800000.0
2005-01-17 03:31:00,77.442,77.461,77.429,77.458,157200000.0
2005-01-17 03:32:00,77.455,77.481,77.428,77.462,160500001.0
2005-01-17 03:33:00,77.448,77.48,77.448,77.474,188300000.0
2005-01-17 03:34:00,77.451,77.488,77.435,77.47,128599998.0
2005-01-17 03:35:00,77.471,77.483,77.453,77.457,164299998.0
2005-01-17 03:36:00,77.439,77.477,77.437,77.473,206400002.0
2005-01-17 03:37:00,77.472,77.491,77.467,77.474,287099996.0
2005-01-17 03:38:00,77.457,77.499,77.457,77.499,151499999.0
2005-01-17 03:39:00,77.491,77.5,77.47,77.477,168099998.0
2005-01-17 03:40:00,77.501,77.511,77.479,77.48,370800002.0
2005-01-17 03:41:00,77.497,77.497,77.46,77.46,169499999.0
2005-01-17 03:42:00,77.455,77.484,77.455,77.474,71200001.0
2005-01-17 03:43:00,77.481,77.497,77.428,77.428,270999998.0
2005-01-17 03:44:00,77.46,77.482,77.456,77.476,191699997.0
2005-01-17 03:45:00,77.494,77.5,77.473,77.483,206400003.0
2005-01-17 03:46:00,77.469,77.487,77.451,77.455,257700000.0
2005-01-17 03:47:00,77.467,77.486,77.451,77.486,211900000.0
2005-01-17 03:48:00,77.487,77.495,77.457,77.457,275100001.0
2005-01-17 03:49:00,77.495,77.519,77.487,77.506,189599999.0
2005-01-17 03:50:00,77.478,77.515,77.478,77.497,145099998.0
2005-01-17 03:51:00,77.51,77.533,77.501,77.516,101199999.0
2005-01-17 03:52:00,77.472,77.507,77.468,77.501,151899999.0
2005-01-17 03:53:00,77.481,77.507,77.458,77.482,115799999.0
2005-01-17 03:54:00,77.473,77.506,77.462,77.484,196400002.0
2005-01-17 03:55:00,77.474,77.513,77.474,77.513,140400001.0
2005-01-17 03:56:00,77.497,77.507,77.475,77.479,245699998.0
2005-01-17 03:57:00,77.489,77.508,77.472,77.489,168899996.0
2005-01-17 03:58:00,77.49,77.512,77.476,77.494,193300002.0
2005-01-17 03:59:00,77.54,77.54,77.502,77.513,221500000.0
2005-01-17 04:00:00,77.503,77.53,77.484,77.53,305900001.0
2005-01-17 04:01:00,77.519,77.538,77.513,77.537,167700001.0
2005-01-17 04:02:00,77.513,77.551,77.513,77.542,146599998.0
2005-01-17 04:03:00,77.551,77.557,77.519,77.53,165900000.0
2005-01-17 04:04:00,77.544,77.561,77.53,77.539,226899996.0
2005-01-17 04:05:00,77.541,77.544,77.513,77.523,258300005.0
2005-01-17 04:06:00,77.515,77.538,77.492,77.524,251700002.0
2005-01-17 04:07:00,77.489,77.529,77.489,77.522,236299996.0
2005-01-17 04:08:00,77.52,77.537,77.504,77.511,219500001.0
2005-01-17 04:09:00,77.509,77.532,77.503,77.512,86300000.0
2005-01-17 04:10:00,77.493,77.518,77.489,77.518,131500002.0
2005-01-17 04:11:00,77.511,77.524,77.491,77.503,89400001.0
2005-01-17 04:12:00,77.491,77.528,77.491,77.511,182100000.0
2005-01-17 04:13:00,77.512,77.537,77.497,77.508,223399998.0
2005-01-17 04:14:00,77.515,77.518,77.498,77.501,177099998.0
2005-01-17 04:15:00,77.506,77.53,77.502,77.524,223200001.0
2005-01-17 04:16:00,77.527,77.541,77.505,77.53,264100000.0
2005-01-17 04:17:00,77.524,77.545,77.52,77.542,176999997.0
2005-01-17 04:18:00,77.544,77.548,77.512,77.517,152399998.0
2005-01-17 04:19:00,77.526,77.544,77.521,77.526,217400001.0
2005-01-17 04:20:00,77.519,77.547,77.519,77.522,200399999.0
2005-01-17 04:21:00,77.535,77.538,77.522,77.522,57099998.0
2005-01-17 04:22:00,77.522,77.547,77.521,77.547,109000000.0
2005-01-17 04:23:00,77.548,77.558,77.523,77.533,138200000.0
2005-01-17 04:24:00,77.513,77.562,77.513,77.562,196400003.0
2005-01-17 04:25:00,77.551,77.577,77.549,77.576,166200000.0
2005-01-17 04:26:00,77.568,77.568,77.548,77.565,131800001.0
2005-01-17 04:27:00,77.568,77.587,77.54,77.557,186000004.0
2005-01-17 04:28:00,77.543,77.583,77.543,77.583,173500002.0
2005-01-17 04:29:00,77.578,77.588,77.556,77.556,210499999.0
2005-01-17 04:30:00,77.58,77.598,77.568,77.58,258300001.0
2005-01-17 04:31:00,77.578,77.596,77.565,77.579,277799998.0
2005-01-17 04:32:00,77.562,77.607,77.56,77.605,186000000.0
2005-01-17 04:33:00,77.599,77.599,77.557,77.573,176199999.0
2005-01-17 04:34:00,77.575,77.602,77.56,77.56,172400000.0
2005-01-17 04:35:00,77.57,77.587,77.56,77.564,100300000.0
2005-01-17 04:36:00,77.593,77.595,77.562,77.572,108200001.0
2005-01-17 04:37:00,77.564,77.598,77.564,77.59,177099999.0
2005-01-17 04:38:00,77.585,77.593,77.57,77.592,188399998.0
2005-01-17 04:39:00,77.597,77.609,77.575,77.577,213900001.0
2005-01-17 04:40:00,77.589,77.608,77.577,77.592,135999999.0
2005-01-17 04:41:00,77.598,77.598,77.568,77.568,245799998.0
2005-01-17 04:42:00,77.602,77.602,77.556,77.574,196599996.0
2005-01-17 04:43:00,77.6,77.6,77.559,77.559,89800001.0
2005-01-17 04:44:00,77.597,77.6,77.561,77.573,207800003.0
2005-01-17 04:45:00,77.577,77.615,77.572,77.615,266599998.0
2005-01-17 04:46:00,77.585,77.602,77.569,77.585,217300002.0
2005-01-17 04:47:00,77.613,77.613,77.576,77.593,106900000.0
2005-01-17 04:48:00,77.584,77.602,77.579,77.59,174399999.0
2005-01-17 04:49:00,77.587,77.606,77.572,77.586,173299999.0
2005-01-17 04:50:00,77.584,77.606,77.573,77.583,234099996.0
2005-01-17 04:51:00,77.611,77.611,77.566,77.566,366799999.0
2005-01-17 04:52:00,77.585,77.585,77.56,77.562,126000000.0
2005-01-17 04:53:00,77.564,77.596,77.548,77.558,268099997.0
2005-01-17 04:54:00,77.543,77.568,77.535,77.558,239199999.0
2005-01-17 04:55:00,77.527,77.572,77.527,77.563,189100000.0
2005-01-17 04:56:00,77.562,77.581,77.551,77.562,154100002.0
2005-01-17 04:57:00,77.554,77.571,77.538,77.55,117700000.0
2005-01-17 04:58:00,77.568,77.58,77.544,77.553,123400001.0
2005-01-17 04:59:00,77.572,77.583,77.56,77.583,121700000.0
2005-01-17 05:00:00,77.574,77.579,77.553,77.557,172800000.0
2005-01-17 05:01:00,77.58,77.591,77.548,77.548,191799998.0
2005-01-17 05:02:00,77.549,77.577,77.544,77.57,224099997.0
2005-01-17 05:03:00,77.569,77.58,77.55,77.562,179399999.0
2005-01-17 05:04:00,77.561,77.585,77.546,77.564,191099999.0
2005-01-17 05:05:00,77.57,77.588,77.542,77.565,104300000.0
2005-01-17 05:06:00,77.546,77.594,77.546,77.575,186400000.0
2005-01-17 05:07:00,77.568,77.59,77.553,77.573,128500000.0
2005-01-17 05:08:00,77.564,77.597,77.564,77.587,116900001.0
2005-01-17 05:09:00,77.574,77.598,77.567,77.585,240999999.0
2005-01-17 05:10:00,77.576,77.604,77.564,77.587,114600000.0
2005-01-17 05:11:00,77.567,77.604,77.537,77.537,247900002.0
2005-01-17 05:12:00,77.571,77.6,77.571,77.595,168800000.0
2005-01-17 05:13:00,77.578,77.604,77.568,77.59,241700003.0
2005-01-17 05:14:00,77.578,77.603,77.569,77.603,195800002.0
2005-01-17 05:15:00,77.591,77.601,77.566,77.57,183299997.0
2005-01-17 05:16:00,77.593,77.629,77.587,77.617,257599998.0
2005-01-17 05:17:00,77.596,77.648,77.596,77.648,258499999.0
2005-01-17 05:18:00,77.598,77.638,77.591,77.611,222300003.0
2005-01-17 05:19:00,77.624,77.634,77.592,77.592,141800000.0
2005-01-17 05:20:00,77.594,77.63,77.59,77.63,146700000.0
2005-01-17 05:21:00,77.613,77.636,77.595,77.604,245900000.0
2005-01-17 05:22:00,77.585,77.611,77.578,77.578,284399994.0
2005-01-17 05:23:00,77.608,77.634,77.595,77.604,181499998.0
2005-01-17 05:24:00,77.628,77.658,77.616,77.638,187000000.0
2005-01-17 05:25:00,77.63,77.65,77.622,77.648,181500000.0
2005-01-17 05:26:00,77.644,77.661,77.634,77.634,144100000.0
2005-01-17 05:27:00,77.657,77.671,77.635,77.654,153100000.0
2005-01-17 05:28:00,77.649,77.662,77.622,77.639,254600000.0
2005-01-17 05:29:00,77.642,77.68,77.634,77.68,291399997.0
2005-01-17 05:30:00,77.668,77.682,77.653,77.663,231900001.0
2005-01-17 05:31:00,77.653,77.663,77.634,77.645,146499998.0
2005-01-17 05:32:00,77.616,77.646,77.616,77.635,90600000.0
2005-01-17 05:33:00,77.638,77.642,77.62,77.628,203500000.0
2005-01-17 05:34:00,77.621,77.656,77.611,77.656,147800001.0
2005-01-17 05:35:00,77.636,77.665,77.613,77.643,171300003.0
2005-01-17 05:36:00,77.615,77.643,77.609,77.632,143399999.0
2005-01-17 05:37:00,77.611,77.665,77.611,77.665,323999990.0
2005-01-17 05:38:00,77.638,77.643,77.613,77.619,307900001.0
2005-01-17 05:39:00,77.604,77.643,77.596,77.625,108000001.0
2005-01-17 05:40:00,77.596,77.628,77.586,77.627,174999998.0
2005-01-17 05:41:00,77.632,77.646,77.604,77.617,146700002.0
2005-01-17 05:42:00,77.617,77.632,77.592,77.606,165100001.0
2005-01-17 05:43:00,77.602,77.649,77.602,77.649,156700001.0
2005-01-17 05:44:00,77.617,77.639,77.61,77.639,168200001.0
2005-01-17 05:45:00,77.613,77.633,77.599,77.616,169000003.0
2005-01-17 05:46:00,77.625,77.644,77.608,77.631,136100000.0
2005-01-17 05:47:00,77.649,77.649,77.612,77.619,270300001.0
2005-01-17 05:48:00,77.624,77.64,77.604,77.604,199900003.0
2005-01-17 05:49:00,77.647,77.647,77.613,77.613,239799996.0
2005-01-17 05:50:00,77.637,77.655,77.609,77.609,165899996.0
2005-01-17 05:51:00,77.62,77.646,77.599,77.63,129800000.0
2005-01-17 05:52:00,77.6,77.64,77.592,77.619,262799997.0
2005-01-17 05:53:00,77.636,77.636,77.58,77.58,178200002.0
2005-01-17 05:54:00,77.6,77.617,77.581,77.592,170600000.0
2005-01-17 05:55:00,77.589,77.624,77.589,77.613,198100002.0
2005-01-17 05:56:00,77.605,77.614,77.59,77.595,118100000.0
2005-01-17 05:57:00,77.586,77.603,77.573,77.598,142399999.0
2005-01-17 05:58:00,77.575,77.614,77.575,77.612,102100000.0
2005-01-17 05:59:00,77.578,77.596,77.559,77.574,176599997.0
2005-01-17 06:00:00,77.577,77.606,77.572,77.59,346799998.0
2005-01-17 06:01:00,77.587,77.611,77.574,77.587,144800001.0
2005-01-17 06:02:00,77.599,77.631,77.595,77.611,200199997.0
2005-01-17 06:03:00,77.576,77.625,77.576,77.625,239599998.0
2005-01-17 06:04:00,77.6,77.615,77.588,77.602,149600000.0
2005-01-17 06:05:00,77.6,77.617,77.581,77.607,113200000.0
2005-01-17 06:06:00,77.606,77.623,77.591,77.61,151300001.0
2005-01-17 06:07:00,77.599,77.621,77.591,77.593,197699999.0
2005-01-17 06:08:00,77.594,77.613,77.578,77.599,157599999.0
2005-01-17 06:09:00,77.58,77.598,77.564,77.573,176399998.0
2005-01-17 06:10:00,77.586,77.618,77.564,77.595,156000002.0
2005-01-17 06:11:00,77.589,77.608,77.578,77.59,150200001.0
2005-01-17 06:12:00,77.577,77.612,77.575,77.612,145600001.0
2005-01-17 06:13:00,77.583,77.603,77.572,77.578,181900000.0
2005-01-17 06:14:00,77.577,77.602,77.557,77.577,258500002.0
2005-01-17 06:15:00,77.562,77.588,77.551,77.561,205499997.0
2005-01-17 06:16:00,77.595,77.6,77.569,77.574,223600001.0
2005-01-17 06:17:00,77.598,77.615,77.58,77.61,267600001.0
2005-01-17 06:18:00,77.595,77.609,77.575,77.575,239700003.0
2005-01-17 06:19:00,77.601,77.638,77.592,77.612,111100001.0
2005-01-17 06:20:00,77.615,77.634,77.601,77.61,295299998.0
2005-01-17 06:21:00,77.613,77.636,77.613,77.632,106099999.0
2005-01-17 06:22:00,77.614,77.639,77.613,77.628,259000001.0
2005-01-17 06:23:00,77.622,77.641,77.617,77.641,207499997.0
2005-01-17 06:24:00,77.611,77.639,77.608,77.616,253100002.0
2005-01-17 06:25:00,77.64,77.659,77.619,77.619,300599997.0
2005-01-17 06:26:00,77.609,77.65,77.609,77.632,69600000.0
2005-01-17 06:27:00,77.623,77.636,77.604,77.604,164700000.0
2005-01-17 06:28:00,77.614,77.638,77.61,77.615,77500000.0
2005-01-17 06:29:00,77.643,77.643,77.601,77.641,216999998.0
2005-01-17 06:30:00,77.63,77.647,77.613,77.63,183799998.0
2005-01-17 06:31:00,77.644,77.672,77.637,77.672,224299997.0
2005-01-17 06:32:00,77.628,77.671,77.628,77.671,210300000.0
2005-01-17 06:33:00,77.664,77.679,77.641,77.641,193900001.0
2005-01-17 06:34:00,77.665,77.685,77.648,77.652,120099998.0
2005-01-17 06:35:00,77.671,77.681,77.649,77.66,194699999.0
2005-01-17 06:36:00,77.679,77.683,77.66,77.66,101000000.0
2005-01-17 06:37:00,77.672,77.678,77.638,77.638,114699999.0
2005-01-17 06:38:00,77.656,77.689,77.654,77.678,341599999.0
2005-01-17 06:39:00,77.689,77.689,77.649,77.65,93300000.0
2005-01-17 06:40:00,77.645,77.673,77.637,77.652,185699998.0
2005-01-17 06:41:00,77.632,77.671,77.63,77.671,137999999.0
2005-01-17 06:42:00,77.645,77.672,77.629,77.655,204899996.0
2005-01-17 06:43:00,77.664,77.682,77.651,77.661,255100003.0
2005-01-17 06:44:00,77.635,77.666,77.635,77.659,174199998.0
2005-01-17 06:45:00,77.623,77.656,77.623,77.634,182600001.0
2005-01-17 06:46:00,77.664,77.664,77.634,77.634,192899999.0
2005-01-17 06:47:00,77.636,77.674,77.636,77.667,103900000.0
2005-01-17 06:48:00,77.647,77.695,77.636,77.676,211699996.0
2005-01-17 06:49:00,77.668,77.681,77.654,77.659,226800001.0
2005-01-17 06:50:00,77.677,77.686,77.653,77.68,195600000.0
2005-01-17 06:51:00,77.646,77.68,77.633,77.661,231200003.0
2005-01-17 06:52:00,77.647,77.676,77.635,77.65,180899999.0
2005-01-17 06:53:00,77.642,77.692,77.642,77.692,134299998.0
2005-01-17 06:54:00,77.674,77.693,77.666,77.671,285899995.0
2005-01-17 06:55:00,77.687,77.691,77.66,77.66,148000003.0
2005-01-17 06:56:00,77.673,77.69,77.653,77.666,156499999.0
2005-01-17 06:57:00,77.676,77.69,77.661,77.661,163400001.0
2005-01-17 06:58:00,77.701,77.701,77.664,77.668,141199998.0
2005-01-17 06:59:00,77.667,77.681,77.658,77.661,119900000.0
2005-01-17 07:00:00,77.671,77.675,77.649,77.662,144400001.0
2005-01-17 07:01:00,77.661,77.68,77.648,77.66,193000000.0
2005-01-17 07:02:00,77.644,77.671,77.644,77.655,308000001.0
2005-01-17 07:03:00,77.648,77.667,77.628,77.632,122399996.0
2005-01-17 07:04:00,77.651,77.665,77.637,77.652,194100000.0
2005-01-17 07:05:00,77.645,77.662,77.626,77.642,204900000.0
2005-01-17 07:06:00,77.641,77.662,77.639,77.644,164399999.0
2005-01-17 07:07:00,77.658,77.674,77.634,77.647,154000001.0
2005-01-17 07:08:00,77.66,77.681,77.644,77.681,101100000.0
2005-01-17 07:09:00,77.668,77.717,77.668,77.7,152599998.0
2005-01-17 07:10:00,77.687,77.702,77.659,77.678,165200003.0
2005-01-17 07:11:00,77.681,77.689,77.668,77.67,182799999.0
2005-01-17 07:12:00,77.645,77.691,77.643,77.691,148699996.0
2005-01-17 07:13:00,77.698,77.698,77.66,77.662,188699996.0
2005-01-17 07:14:00,77.682,77.695,77.663,77.67,230100000.0
2005-01-17 07:15:00,77.64,77.686,77.64,77.675,211300001.0
2005-01-17 07:16:00,77.646,77.68,77.617,77.66,306200001.0
2005-01-17 07:17:00,77.66,77.69,77.654,77.67,250199998.0
2005-01-17 07:18:00,77.671,77.686,77.656,77.671,151299998.0
2005-01-17 07:19:00,77.663,77.68,77.648,77.68,315100000.0
2005-01-17 07:20:00,77.649,77.681,77.648,77.66,134499999.0
2005-01-17 07:21:00,77.678,77.687,77.646,77.646,213800001.0
2005-01-17 07:22:00,77.658,77.673,77.627,77.665,85900000.0
2005-01-17 07:23:00,77.666,77.671,77.634,77.634,249799998.0
2005-01-17 07:24:00,77.662,77.673,77.639,77.657,188000000.0
2005-01-17 07:25:00,77.638,77.68,77.638,77.663,268800000.0
2005-01-17 07:26:00,77.637,77.662,77.632,77.641,153300000.0
2005-01-17 07:27:00,77.643,77.675,77.642,77.66,202200002.0
2005-01-17 07:28:00,77.667,77.684,77.655,77.683,144800001.0
2005-01-17 07:29:00,77.665,77.68,77.64,77.65,145000000.0
2005-01-17 07:30:00,77.638,77.671,77.638,77.665,145999999.0
2005-01-17 07:31:00,77.656,77.671,77.635,77.653,201399999.0
2005-01-17 07:32:00,77.65,77.66,77.634,77.646,203499999.0
2005-01-17 07:33:00,77.655,77.664,77.63,77.636,238400005.0
2005-01-17 07:34:00,77.661,77.684,77.652,77.679,112900001.0
2005-01-17 07:35:00,77.662,77.679,77.634,77.65,325400003.0
2005-01-17 07:36:00,77.656,77.669,77.636,77.655,293999995.0
2005-01-17 07:37:00,77.655,77.674,77.644,77.663,163100000.0
2005-01-17 07:38:00,77.658,77.682,77.642,77.656,129500001.0
2005-01-17 07:39:00,77.649,77.66,77.624,77.64,137199999.0
2005-01-17 07:40:00,77.664,77.693,77.662,77.693,184800004.0
2005-01-17 07:41:00,77.648,77.672,77.641,77.653,164699999.0
2005-01-17 07:42:00,77.651,77.666,77.625,77.639,168500001.0
2005-01-17 07:43:00,77.654,77.672,77.646,77.672,116700000.0
2005-01-17 07:44:00,77.659,77.676,77.643,77.663,122700000.0
2005-01-17 07:45:00,77.694,77.704,77.66,77.66,150000001.0
2005-01-17 07:46:00,77.635,77.695,77.635,77.695,218899997.0
2005-01-17 07:47:00,77.661,77.661,77.627,77.631,153900001.0
2005-01-17 07:48:00,77.653,77.684,77.642,77.665,292500003.0
2005-01-17 07:49:00,77.65,77.677,77.635,77.647,250000001.0
2005-01-17 07:50:00,77.644,77.691,77.635,77.635,240200000.0
2005-01-17 07:51:00,77.666,77.7,77.666,77.681,171100000.0
2005-01-17 07:52:00,77.685,77.714,77.657,77.682,376400008.0
2005-01-17 07:53:00,77.695,77.715,77.664,77.703,219799999.0
2005-01-17 07:54:00,77.667,77.702,77.667,77.672,308199999.0
2005-01-17 07:55:00,77.697,77.7,77.675,77.682,326399997.0
2005-01-17 07:56:00,77.688,77.708,77.673,77.683,218700000.0
2005-01-17 07:57:00,77.713,77.713,77.66,77.66,120000002.0
2005-01-17 07:58:00,77.7,77.7,77.656,77.658,35500000.0
2005-01-17 07:59:00,77.703,77.703,77.675,77.677,126099999.0
2005-01-17 08:00:00,77.687,77.702,77.679,77.679,179699998.0
2005-01-17 08:01:00,77.699,77.727,77.699,77.717,104499999.0
2005-01-17 08:02:00,77.712,77.73,77.7,77.703,143500001.0
2005-01-17 08:03:00,77.712,77.73,77.687,77.687,274100002.0
2005-01-17 08:04:00,77.704,77.723,77.689,77.7,189400005.0
2005-01-17 08:05:00,77.681,77.72,77.676,77.72,299599997.0
2005-01-17 08:06:00,77.67,77.699,77.67,77.699,178300001.0
2005-01-17 08:07:00,77.721,77.721,77.685,77.685,241499999.0
2005-01-17 08:08:00,77.678,77.708,77.665,77.675,241899997.0
2005-01-17 08:09:00,77.672,77.699,77.656,77.661,157900000.0
2005-01-17 08:10:00,77.659,77.672,77.631,77.651,197000002.0
2005-01-17 08:11:00,77.643,77.67,77.643,77.67,121699998.0
2005-01-17 08:12:00,77.649,77.669,77.636,77.656,183700000.0
2005-01-17 08:13:00,77.67,77.674,77.651,77.66,336499998.0
2005-01-17 08:14:00,77.661,77.681,77.641,77.652,139700002.0
2005-01-17 08:15:00,77.633,77.675,77.633,77.675,155399996.0
2005-01-17 08:16:00,77.628,77.662,77.628,77.652,137900000.0
2005-01-17 08:17:00,77.673,77.673,77.642,77.649,125999999.0
2005-01-17 08:18:00,77.653,77.689,77.65,77.689,196400000.0
2005-01-17 08:19:00,77.659,77.679,77.64,77.64,187599997.0
2005-01-17 08:20:00,77.63,77.681,77.623,77.663,208000000.0
2005-01-17 08:21:00,77.657,77.673,77.642,77.642,219900002.0
2005-01-17 08:22:00,77.655,77.664,77.623,77.64,225000001.0
2005-01-17 08:23:00,77.628,77.66,77.628,77.653,135299999.0
2005-01-17 08:24:00,77.653,77.671,77.639,77.657,179199998.0
2005-01-17 08:25:00,77.627,77.664,77.627,77.659,202099999.0
2005-01-17 08:26:00,77.664,77.675,77.651,77.654,107100000.0
2005-01-17 08:27:00,77.641,77.665,77.631,77.653,181899996.0
2005-01-17 08:28:00,77.648,77.668,77.636,77.651,282700001.0
2005-01-17 08:29:00,77.646,77.682,77.64,77.682,186900003.0
2005-01-17 08:30:00,77.643,77.663,77.626,77.638,198600002.0
2005-01-17 08:31:00,77.67,77.671,77.645,77.652,118200001.0
2005-01-17 08:32:00,77.644,77.683,77.641,77.662,179299998.0
2005-01-17 08:33:00,77.677,77.696,77.663,77.672,225299999.0
2005-01-17 08:34:00,77.671,77.707,77.666,77.681,204500000.0
2005-01-17 08:35:00,77.675,77.704,77.665,77.672,232200002.0
2005-01-17 08:36:00,77.687,77.707,77.649,77.669,101499998.0
2005-01-17 08:37:00,77.702,77.702,77.669,77.67,192299994.0
2005-01-17 08:38:00,77.696,77.708,77.67,77.69,306200006.0
2005-01-17 08:39:00,77.719,77.719,77.686,77.695,214099997.0
2005-01-17 08:40:00,77.693,77.71,77.68,77.682,291799998.0
2005-01-17 08:41:00,77.707,77.713,77.673,77.673,184700000.0
2005-01-17 08:42:00,77.717,77.722,77.696,77.712,207499998.0
2005-01-17 08:43:00,77.703,77.723,77.676,77.692,206499999.0
2005-01-17 08:44:00,77.713,77.722,77.694,77.694,237499998.0
2005-01-17 08:45:00,77.694,77.712,77.688,77.703,50500000.0
2005-01-17 08:46:00,77.713,77.713,77.677,77.68,179799997.0
2005-01-17 08:47:00,77.709,77.719,77.693,77.694,163100002.0
2005-01-17 08:48:00,77.706,77.719,77.692,77.703,204100000.0
2005-01-17 08:49:00,77.719,77.727,77.697,77.704,195700001.0
2005-01-17 08:50:00,77.713,77.726,77.693,77.693,137599999.0
2005-01-17 08:51:00,77.695,77.734,77.689,77.708,317499994.0
2005-01-17 08:52:00,77.702,77.73,77.69,77.704,116599999.0
2005-01-17 08:53:00,77.699,77.717,77.692,77.706,153400000.0
2005-01-17 08:54:00,77.695,77.708,77.679,77.688,154200000.0
2005-01-17 08:55:00,77.689,77.689,77.667,77.667,139900001.0
2005-01-17 08:56:00,77.668,77.683,77.655,77.679,149900000.0
2005-01-17 08:57:00,77.688,77.688,77.635,77.635,173699998.0
2005-01-17 08:58:00,77.646,77.667,77.632,77.652,146499999.0
2005-01-17 08:59:00,77.66,77.674,77.651,77.667,198400000.0
2005-01-17 09:00:00,77.642,77.668,77.626,77.64,312899999.0
2005-01-17 09:01:00,77.662,77.663,77.623,77.623,132399997.0
2005-01-17 09:02:00,77.635,77.657,77.634,77.646,127500000.0
2005-01-17 09:03:00,77.628,77.663,77.628,77.656,264500003.0
2005-01-17 09:04:00,77.647,77.658,77.615,77.615,219900000.0
2005-01-17 09:05:00,77.656,77.671,77.644,77.659,205899998.0
2005-01-17 09:06:00,77.655,77.661,77.633,77.648,136600000.0
2005-01-17 09:07:00,77.636,77.655,77.623,77.653,183900000.0
2005-01-17 09:08:00,77.662,77.667,77.641,77.641,123600001.0
2005-01-17 09:09:00,77.655,77.662,77.633,77.65,103000001.0
2005-01-17 09:10:00,77.632,77.656,77.614,77.643,228700000.0
2005-01-17 09:11:00,77.639,77.659,77.626,77.655,175599995.0
2005-01-17 09:12:00,77.653,77.661,77.626,77.626,250299998.0
2005-01-17 09:13:00,77.654,77.685,77.653,77.669,234000000.0
2005-01-17 09:14:00,77.681,77.701,77.663,77.677,54800000.0
2005-01-17 09:15:00,77.688,77.708,77.677,77.683,224300000.0
2005-01-17 09:16:00,77.71,77.729,77.681,77.701,249800000.0
2005-01-17 09:17:00,77.726,77.752,77.711,77.718,300900000.0
2005-01-17 09:18:00,77.701,77.725,77.698,77.711,126200003.0
2005-01-17 09:19:00,77.711,77.711,77.662,77.662,132699998.0
2005-01-17 09:20:00,77.674,77.692,77.67,77.687,167600001.0
2005-01-17 09:21:00,77.679,77.689,77.65,77.669,240400002.0
2005-01-17 09:22:00,77.663,77.688,77.648,77.688,163799999.0
2005-01-17 09:23:00,77.691,77.707,77.67,77.692,286200000.0
2005-01-17 09:24:00,77.681,77.706,77.662,77.683,151399998.0
2005-01-17 09:25:00,77.694,77.717,77.681,77.692,187599998.0
2005-01-17 09:26:00,77.691,77.718,77.682,77.698,226499997.0
2005-01-17 09:27:00,77.677,77.697,77.664,77.677,226500002.0
2005-01-17 09:28:00,77.679,77.689,77.657,77.66,143300001.0
2005-01-17 09:29:00,77.648,77.667,77.63,77.642,186099999.0
2005-01-17 09:30:00,77.64,77.667,77.629,77.646,93000000.0
2005-01-17 09:31:00,77.647,77.669,77.619,77.633,286800004.0
2005-01-17 09:32:00,77.642,77.651,77.617,77.632,168899997.0
2005-01-17 09:33:00,77.635,77.651,77.613,77.645,144100000.0
2005-01-17 09:34:00,77.657,77.673,77.632,77.653,169599997.0
2005-01-17 09:35:00,77.665,77.677,77.652,77.676,174100000.0
2005-01-17 09:36:00,77.658,77.658,77.63,77.63,132500000.0
2005-01-17 09:37:00,77.65,77.658,77.633,77.644,114000001.0
2005-01-17 09:38:00,77.638,77.663,77.627,77.65,176600000.0
2005-01-17 09:39:00,77.643,77.657,77.616,77.639,223299998.0
2005-01-17 09:40:00,77.627,77.648,77.612,77.616,127400000.0
2005-01-17 09:41:00,77.603,77.628,77.593,77.628,163200001.0
2005-01-17 09:42:00,77.627,77.635,77.61,77.614,179299998.0
2005-01-17 09:43:00,77.62,77.645,77.602,77.614,154900001.0
2005-01-17 09:44:00,77.633,77.633,77.566,77.578,199499999.0
2005-01-17 09:45:00,77.597,77.609,77.573,77.573,164700000.0
2005-01-17 09:46:00,77.566,77.6,77.564,77.585,231799999.0
2005-01-17 09:47:00,77.59,77.591,77.544,77.544,176000000.0
2005-01-17 09:48:00,77.559,77.58,77.549,77.565,250299999.0
2005-01-17 09:49:00,77.583,77.607,77.561,77.587,233300002.0
2005-01-17 09:50:00,77.581,77.628,77.576,77.611,275799997.0
2005-01-17 09:51:00,77.58,77.58,77.543,77.543,99800000.0
2005-01-17 09:52:00,77.558,77.597,77.558,77.586,124399999.0
2005-01-17 09:53:00,77.584,77.588,77.558,77.561,261800001.0
2005-01-17 09:54:00,77.569,77.573,77.549,77.549,223200000.0
2005-01-17 09:55:00,77.519,77.541,77.481,77.5,215900000.0
2005-01-17 09:56:00,77.537,77.537,77.498,77.506,243199999.0
2005-01-17 09:57:00,77.537,77.537,77.5,77.513,195200003.0
2005-01-17 09:58:00,77.527,77.574,77.515,77.559,309600000.0
2005-01-17 09:59:00,77.545,77.576,77.545,77.575,178000000.0
2005-01-17 10:00:00,77.545,77.588,77.545,77.573,160600002.0
2005-01-17 10:01:00,77.569,77.591,77.566,77.575,66000001.0
2005-01-17 10:02:00,77.545,77.571,77.541,77.565,253600001.0
2005-01-17 10:03:00,77.558,77.572,77.54,77.545,211800001.0
2005-01-17 10:04:00,77.538,77.564,77.538,77.564,156799996.0
2005-01-17 10:05:00,77.556,77.574,77.553,77.573,104000001.0
2005-01-17 10:06:00,77.568,77.59,77.553,77.572,276800000.0
2005-01-17 10:07:00,77.541,77.57,77.525,77.537,367999995.0
2005-01-17 10:08:00,77.545,77.576,77.535,77.548,175400001.0
2005-01-17 10:09:00,77.573,77.579,77.549,77.549,190700000.0
2005-01-17 10:10:00,77.576,77.589,77.566,77.566,202499998.0
2005-01-17 10:11:00,77.578,77.578,77.544,77.549,145400001.0
2005-01-17 10:12:00,77.546,77.554,77.529,77.543,180399997.0
2005-01-17 10:13:00,77.555,77.555,77.516,77.516,140500000.0
2005-01-17 10:14:00,77.536,77.539,77.513,77.527,215600001.0
2005-01-17 10:15:00,77.533,77.551,77.525,77.525,169300000.0
2005-01-17 10:16:00,77.531,77.54,77.507,77.507,229500001.0
2005-01-17 10:17:00,77.512,77.527,77.494,77.506,143700001.0
2005-01-17 10:18:00,77.52,77.528,77.499,77.503,149399996.0
2005-01-17 10:19:00,77.493,77.523,77.493,77.513,120800001.0
2005-01-17 10:20:00,77.497,77.501,77.448,77.452,179800002.0
2005-01-17 10:21:00,77.39,77.396,77.347,77.36,140599998.0
2005-01-17 10:22:00,77.376,77.454,77.376,77.427,254900001.0
2005-01-17 10:23:00,77.393,77.433,77.377,77.413,123700001.0
2005-01-17 10:24:00,77.38,77.427,77.38,77.39,191199999.0
2005-01-17 10:25:00,77.41,77.421,77.393,77.409,75099999.0
2005-01-17 10:26:00,77.416,77.446,77.398,77.414,236500001.0
2005-01-17 10:27:00,77.441,77.441,77.404,77.413,213599997.0
2005-01-17 10:28:00,77.396,77.418,77.379,77.406,325400000.0
2005-01-17 10:29:00,77.42,77.42,77.383,77.413,299400002.0
2005-01-17 10:30:00,77.394,77.423,77.383,77.408,199100001.0
2005-01-17 10:31:00,77.388,77.407,77.357,77.373,287100001.0
2005-01-17 10:32:00,77.368,77.418,77.368,77.418,145000002.0
2005-01-17 10:33:00,77.391,77.409,77.366,77.389,156999999.0
2005-01-17 10:34:00,77.404,77.409,77.36,77.36,161400000.0
2005-01-17 10:35:00,77.391,77.391,77.347,77.35,242200004.0
2005-01-17 10:36:00,77.333,77.361,77.316,77.327,207499997.0
2005-01-17 10:37:00,77.321,77.345,77.308,77.325,184599998.0
2005-01-17 10:38:00,77.349,77.353,77.326,77.333,231799996.0
2005-01-17 10:39:00,77.341,77.375,77.327,77.339,224699998.0
2005-01-17 10:40:00,77.316,77.354,77.316,77.322,271699999.0
2005-01-17 10:41:00,77.338,77.356,77.332,77.352,237299995.0
2005-01-17 10:42:00,77.35,77.371,77.337,77.339,238799998.0
2005-01-17 10:43:00,77.347,77.362,77.304,77.304,295600001.0
2005-01-17 10:44:00,77.317,77.353,77.302,77.321,163799998.0
2005-01-17 10:45:00,77.31,77.339,77.308,77.328,149899999.0
2005-01-17 10:46:00,77.325,77.345,77.314,77.329,142499999.0
2005-01-17 10:47:00,77.347,77.347,77.304,77.304,164599999.0
2005-01-17 10:48:00,77.319,77.347,77.304,77.347,185099997.0
2005-01-17 10:49:00,77.362,77.366,77.337,77.339,217399999.0
2005-01-17 10:50:00,77.363,77.363,77.293,77.293,113599997.0
2005-01-17 10:51:00,77.3,77.331,77.29,77.324,123999999.0
2005-01-17 10:52:00,77.304,77.322,77.254,77.266,225999999.0
2005-01-17 10:53:00,77.267,77.288,77.255,77.272,117300000.0
2005-01-17 10:54:00,77.274,77.287,77.264,77.271,130900002.0
2005-01-17 10:55:00,77.287,77.32,77.285,77.299,260900000.0
2005-01-17 10:56:00,77.313,77.313,77.268,77.284,276900002.0
2005-01-17 10:57:00,77.286,77.322,77.286,77.302,219599996.0
2005-01-17 10:58:00,77.297,77.3,77.275,77.275,148800000.0
2005-01-17 10:59:00,77.303,77.303,77.261,77.285,209200000.0
2005-01-17 11:00:00,77.27,77.285,77.213,77.26,224600000.0
2005-01-17 11:01:00,77.3,77.315,77.282,77.311,134200000.0
2005-01-17 11:02:00,77.323,77.35,77.308,77.328,165300001.0
2005-01-17 11:03:00,77.3,77.336,77.3,77.33,194500000.0
2005-01-17 11:04:00,77.34,77.35,77.312,77.312,211799998.0
2005-01-17 11:05:00,77.308,77.318,77.29,77.298,189699998.0
2005-01-17 11:06:00,77.312,77.343,77.268,77.304,218700001.0
2005-01-17 11:07:00,77.316,77.32,77.28,77.285,247900002.0
2005-01-17 11:08:00,77.31,77.344,77.304,77.318,95099999.0
2005-01-17 11:09:00,77.345,77.353,77.317,77.319,135399999.0
2005-01-17 11:10:00,77.313,77.354,77.313,77.345,179699997.0
2005-01-17 11:11:00,77.355,77.355,77.327,77.332,151300001.0
2005-01-17 11:12:00,77.345,77.37,77.345,77.36,164200000.0
2005-01-17 11:13:00,77.365,77.365,77.334,77.347,252100003.0
2005-01-17 11:14:00,77.336,77.349,77.319,77.328,139800001.0
2005-01-17 11:15:00,77.324,77.348,77.317,77.348,192800004.0
2005-01-17 11:16:00,77.341,77.352,77.327,77.34,119900001.0
2005-01-17 11:17:00,77.354,77.375,77.344,77.367,135600000.0
2005-01-17 11:18:00,77.353,77.39,77.353,77.372,233399996.0
2005-01-17 11:19:00,77.348,77.38,77.327,77.342,182999999.0
2005-01-17 11:20:00,77.351,77.382,77.343,77.369,132700001.0
2005-01-17 11:21:00,77.359,77.374,77.331,77.337,184399998.0
2005-01-17 11:22:00,77.362,77.376,77.345,77.354,144200001.0
2005-01-17 11:23:00,77.356,77.384,77.356,77.37,171300001.0
2005-01-17 11:24:00,77.377,77.377,77.337,77.341,216399997.0
2005-01-17 11:25:00,77.328,77.353,77.323,77.353,195200000.0
2005-01-17 11:26:00,77.323,77.342,77.309,77.34,212000001.0
2005-01-17 11:27:00,77.331,77.352,77.311,77.311,165099999.0
2005-01-17 11:28:00,77.342,77.352,77.289,77.289,199899997.0
2005-01-17 11:29:00,77.306,77.328,77.295,77.328,207099998.0
2005-01-17 11:30:00,77.316,77.323,77.289,77.301,181200000.0
2005-01-17 11:31:00,77.308,77.325,77.281,77.282,201800001.0
2005-01-17 11:32:00,77.269,77.31,77.269,77.303,221899999.0
2005-01-17 11:33:00,77.288,77.32,77.283,77.309,245100000.0
2005-01-17 11:34:00,77.303,77.308,77.277,77.284,156900000.0
2005-01-17 11:35:00,77.293,77.314,77.272,77.287,163800000.0
2005-01-17 11:36:00,77.294,77.317,77.274,77.302,281899999.0
2005-01-17 11:37:00,77.314,77.343,77.305,77.313,227499999.0
2005-01-17 11:38:00,77.292,77.316,77.283,77.311,322200001.0
2005-01-17 11:39:00,77.298,77.319,77.288,77.319,80400000.0
2005-01-17 11:40:00,77.293,77.322,77.279,77.295,254299999.0
2005-01-17 11:41:00,77.304,77.32,77.291,77.32,206100000.0
2005-01-17 11:42:00,77.33,77.346,77.305,77.328,288799999.0
2005-01-17 11:43:00,77.345,77.369,77.332,77.353,169899999.0
2005-01-17 11:44:00,77.367,77.382,77.347,77.347,223000001.0
2005-01-17 11:45:00,77.348,77.368,77.341,77.355,268599999.0
2005-01-17 11:46:00,77.34,77.357,77.332,77.346,240800000.0
2005-01-17 11:47:00,77.321,77.352,77.3,77.3,228399995.0
2005-01-17 11:48:00,77.314,77.343,77.306,77.343,148500001.0
2005-01-17 11:49:00,77.333,77.368,77.323,77.347,248200002.0
2005-01-17 11:50:00,77.353,77.38,77.344,77.362,145700000.0
2005-01-17 11:51:00,77.344,77.357,77.315,77.332,313400001.0
2005-01-17 11:52:00,77.328,77.35,77.301,77.318,199400000.0
2005-01-17 11:53:00,77.322,77.327,77.282,77.282,192100001.0
2005-01-17 11:54:00,77.298,77.309,77.265,77.276,161299999.0
2005-01-17 11:55:00,77.263,77.286,77.252,77.28,155399999.0
2005-01-17 11:56:00,77.275,77.291,77.252,77.256,251599999.0
2005-01-17 11:57:00,77.245,77.261,77.229,77.255,179300000.0
2005-01-17 11:58:00,77.243,77.264,77.237,77.26,247699998.0
2005-01-17 11:59:00,77.267,77.286,77.25,77.275,274300000.0
2005-01-17 12:00:00,77.255,77.283,77.255,77.275,215299997.0
2005-01-17 12:01:00,77.28,77.288,77.243,77.243,86300000.0
2005-01-17 12:02:00,77.267,77.275,77.241,77.261,208500003.0
2005-01-17 12:03:00,77.261,77.264,77.23,77.261,209700003.0
2005-01-17 12:04:00,77.251,77.269,77.238,77.252,211999998.0
2005-01-17 12:05:00,77.245,77.282,77.242,77.263,169100000.0
2005-01-17 12:06:00,77.251,77.31,77.251,77.31,154800001.0
2005-01-17 12:07:00,77.324,77.333,77.265,77.296,204000001.0
2005-01-17 12:08:00,77.276,77.338,77.276,77.338,252399993.0
2005-01-17 12:09:00,77.324,77.346,77.316,77.335,217199996.0
2005-01-17 12:10:00,77.329,77.366,77.329,77.366,180500001.0
2005-01-17 12:11:00,77.344,77.37,77.339,77.357,208099997.0
2005-01-17 12:12:00,77.365,77.369,77.347,77.356,112300000.0
2005-01-17 12:13:00,77.346,77.35,77.311,77.311,268400000.0
2005-01-17 12:14:00,77.327,77.349,77.302,77.302,249700002.0
2005-01-17 12:15:00,77.346,77.373,77.336,77.348,173699999.0
2005-01-17 12:16:00,77.355,77.367,77.327,77.334,218500004.0
2005-01-17 12:17:00,77.32,77.338,77.303,77.323,177400000.0
2005-01-17 12:18:00,77.319,77.338,77.282,77.282,215000001.0
2005-01-17 12:19:00,77.266,77.316,77.266,77.302,152399999.0
2005-01-17 12:20:00,77.335,77.335,77.278,77.298,230999997.0
2005-01-17 12:21:00,77.322,77.331,77.29,77.29,233999997.0
2005-01-17 12:22:00,77.311,77.339,77.299,77.319,178000001.0
2005-01-17 12:23:00,77.333,77.353,77.313,77.327,193799998.0
2005-01-17 12:24:00,77.361,77.372,77.311,77.311,247200000.0
2005-01-17 12:25:00,77.311,77.339,77.295,77.334,352800002.0
2005-01-17 12:26:00,77.338,77.35,77.315,77.315,189900001.0
2005-01-17 12:27:00,77.32,77.353,77.312,77.342,212100001.0
2005-01-17 12:28:00,77.322,77.352,77.316,77.334,260199997.0
2005-01-17 12:29:00,77.344,77.371,77.333,77.346,148200000.0
2005-01-17 12:30:00,77.347,77.353,77.323,77.323,173799999.0
2005-01-17 12:31:00,77.33,77.36,77.314,77.33,181199999.0
2005-01-17 12:32:00,77.338,77.345,77.31,77.315,356299997.0
2005-01-17 12:33:00,77.294,77.347,77.294,77.34,197599996.0
2005-01-17 12:34:00,77.357,77.375,77.318,77.33,166999999.0
2005-01-17 12:35:00,77.348,77.352,77.327,77.329,206799997.0
2005-01-17 12:36:00,77.317,77.323,77.291,77.301,322200002.0
2005-01-17 12:37:00,77.336,77.337,77.303,77.316,211899998.0
2005-01-17 12:38:00,77.307,77.318,77.294,77.294,235000000.0
2005-01-17 12:39:00,77.304,77.327,77.3,77.313,181900002.0
2005-01-17 12:40:00,77.297,77.319,77.285,77.294,179500000.0
2005-01-17 12:41:00,77.295,77.319,77.288,77.3,120200001.0
2005-01-17 12:42:00,77.307,77.312,77.284,77.284,255499997.0
2005-01-17 12:43:00,77.289,77.314,77.236,77.249,220900001.0
2005-01-17 12:44:00,77.24,77.276,77.24,77.265,191199999.0
2005-01-17 12:45:00,77.283,77.283,77.241,77.247,245800000.0
2005-01-17 12:46:00,77.236,77.282,77.236,77.27,220299997.0
2005-01-17 12:47:00,77.246,77.277,77.182,77.241,137000000.0
2005-01-17 12:48:00,77.272,77.306,77.272,77.302,157699998.0
2005-01-17 12:49:00,77.296,77.316,77.281,77.301,216800001.0
2005-01-17 12:50:00,77.297,77.325,77.296,77.325,196900002.0
2005-01-17 12:51:00,77.306,77.32,77.292,77.303,266699994.0
2005-01-17 12:52:00,77.29,77.309,77.279,77.299,125400000.0
2005-01-17 12:53:00,77.282,77.289,77.245,77.245,167300000.0
2005-01-17 12:54:00,77.269,77.31,77.268,77.31,200400001.0
2005-01-17 12:55:00,77.295,77.311,77.29,77.309,211299998.0
2005-01-17 12:56:00,77.3,77.326,77.28,77.29,205500001.0
2005-01-17 12:57:00,77.278,77.324,77.277,77.307,351799999.0
2005-01-17 12:58:00,77.307,77.322,77.3,77.309,204599998.0
2005-01-17 12:59:00,77.317,77.333,77.311,77.317,182500002.0
2005-01-17 13:00:00,77.309,77.317,77.296,77.299,208499998.0
2005-01-17 13:01:00,77.327,77.335,77.307,77.308,118399999.0
2005-01-17 13:02:00,77.329,77.333,77.285,77.285,171100002.0
2005-01-17 13:03:00,77.292,77.318,77.279,77.313,244399998.0
2005-01-17 13:04:00,77.307,77.307,77.284,77.285,142200000.0
2005-01-17 13:05:00,77.285,77.304,77.271,77.286,143600000.0
2005-01-17 13:06:00,77.278,77.298,77.267,77.282,261900000.0
2005-01-17 13:07:00,77.287,77.303,77.273,77.287,163700001.0
2005-01-17 13:08:00,77.291,77.291,77.245,77.265,217000002.0
2005-01-17 13:09:00,77.271,77.302,77.264,77.278,204200000.0
2005-01-17 13:10:00,77.288,77.308,77.279,77.287,162099999.0
2005-01-17 13:11:00,77.29,77.295,77.273,77.273,107400001.0
2005-01-17 13:12:00,77.287,77.3,77.268,77.285,169600000.0
2005-01-17 13:13:00,77.283,77.295,77.267,77.289,142399998.0
2005-01-17 13:14:00,77.306,77.327,77.285,77.317,206200002.0
2005-01-17 13:15:00,77.308,77.33,77.297,77.325,251699998.0
2005-01-17 13:16:00,77.306,77.343,77.291,77.305,266799998.0
2005-01-17 13:17:00,77.274,77.324,77.274,77.321,174599998.0
2005-01-17 13:18:00,77.323,77.344,77.303,77.317,162899999.0
2005-01-17 13:19:00,77.295,77.295,77.264,77.265,180800002.0
2005-01-17 13:20:00,77.296,77.31,77.281,77.285,228699997.0
2005-01-17 13:21:00,77.29,77.314,77.286,77.305,217399998.0
2005-01-17 13:22:00,77.299,77.32,77.29,77.309,271100001.0
2005-01-17 13:23:00,77.28,77.311,77.279,77.311,182799998.0
2005-01-17 13:24:00,77.311,77.328,77.294,77.31,218400000.0
2005-01-17 13:25:00,77.334,77.334,77.303,77.317,155100001.0
2005-01-17 13:26:00,77.306,77.343,77.3,77.343,138700002.0
2005-01-17 13:27:00,77.321,77.33,77.276,77.276,215699997.0
2005-01-17 13:28:00,77.332,77.348,77.311,77.332,207599995.0
2005-01-17 13:29:00,77.337,77.343,77.313,77.33,177700003.0
2005-01-17 13:30:00,77.315,77.338,77.3,77.337,149899999.0
2005-01-17 13:31:00,77.335,77.347,77.307,77.323,282700000.0
2005-01-17 13:32:00,77.354,77.36,77.334,77.34,246999998.0
2005-01-17 13:33:00,77.353,77.368,77.329,77.346,126600000.0
2005-01-17 13:34:00,77.351,77.36,77.329,77.342,227900000.0
2005-01-17 13:35:00,77.351,77.36,77.324,77.347,116600000.0
2005-01-17 13:36:00,77.352,77.354,77.32,77.32,337500000.0
2005-01-17 13:37:00,77.35,77.372,77.335,77.35,333000003.0
2005-01-17 13:38:00,77.342,77.359,77.319,77.33,128200000.0
2005-01-17 13:39:00,77.33,77.331,77.304,77.307,235699995.0
2005-01-17 13:40:00,77.327,77.343,77.302,77.312,195100000.0
2005-01-17 13:41:00,77.318,77.333,77.298,77.298,146300001.0
2005-01-17 13:42:00,77.305,77.317,77.283,77.283,180100000.0
2005-01-17 13:43:00,77.314,77.323,77.277,77.277,168100000.0
2005-01-17 13:44:00,77.292,77.306,77.278,77.289,261799997.0
2005-01-17 13:45:00,77.288,77.313,77.245,77.262,206900001.0
2005-01-17 13:46:00,77.24,77.26,77.209,77.226,176800000.0
2005-01-17 13:47:00,77.2,77.235,77.193,77.206,167599997.0
2005-01-17 13:48:00,77.221,77.235,77.205,77.222,179900000.0
2005-01-17 13:49:00,77.224,77.258,77.219,77.258,238899999.0
2005-01-17 13:50:00,77.264,77.279,77.243,77.243,195200001.0
2005-01-17 13:51:00,77.235,77.257,77.218,77.224,134200003.0
2005-01-17 13:52:00,77.233,77.242,77.211,77.225,259200002.0
2005-01-17 13:53:00,77.252,77.261,77.227,77.245,145100002.0
2005-01-17 13:54:00,77.255,77.255,77.22,77.22,152300001.0
2005-01-17 13:55:00,77.215,77.238,77.205,77.219,191599999.0
2005-01-17 13:56:00,77.216,77.246,77.203,77.213,185899999.0
2005-01-17 13:57:00,77.213,77.231,77.192,77.207,131599999.0
2005-01-17 13:58:00,77.235,77.253,77.227,77.249,190600001.0
2005-01-17 13:59:00,77.265,77.265,77.218,77.221,125900000.0
2005-01-17 14:00:00,77.247,77.261,77.231,77.242,159699998.0
2005-01-17 14:01:00,77.267,77.285,77.24,77.268,142400001.0
2005-01-17 14:02:00,77.284,77.29,77.265,77.265,192599997.0
2005-01-17 14:03:00,77.27,77.294,77.269,77.288,164599996.0
2005-01-17 14:04:00,77.287,77.306,77.262,77.28,114800000.0
2005-01-17 14:05:00,77.299,77.305,77.271,77.271,98699998.0
2005-01-17 14:06:00,77.26,77.306,77.26,77.287,194400000.0
2005-01-17 14:07:00,77.274,77.3,77.273,77.294,272599996.0
2005-01-17 14:08:00,77.27,77.289,77.249,77.26,213400001.0
2005-01-17 14:09:00,77.262,77.298,77.25,77.265,162400001.0
2005-01-17 14:10:00,77.275,77.304,77.265,77.28,246500002.0
2005-01-17 14:11:00,77.306,77.32,77.297,77.314,140400001.0
2005-01-17 14:12:00,77.312,77.32,77.285,77.29,107499999.0
2005-01-17 14:13:00,77.304,77.312,77.287,77.287,183900001.0
2005-01-17 14:14:00,77.282,77.316,77.272,77.284,200299997.0
2005-01-17 14:15:00,77.308,77.341,77.29,77.325,279600002.0
2005-01-17 14:16:00,77.33,77.343,77.313,77.316,229700001.0
2005-01-17 14:17:00,77.286,77.315,77.286,77.314,152800000.0
2005-01-17 14:18:00,77.27,77.31,77.27,77.298,206799997.0
2005-01-17 14:19:00,77.289,77.312,77.273,77.293,228800001.0
2005-01-17 14:20:00,77.274,77.305,77.27,77.29,151200001.0
2005-01-17 14:21:00,77.257,77.277,77.245,77.263,194800000.0
2005-01-17 14:22:00,77.252,77.262,77.236,77.242,194600000.0
2005-01-17 14:23:00,77.271,77.283,77.241,77.252,245900000.0
2005-01-17 14:24:00,77.255,77.274,77.241,77.25,313200000.0
2005-01-17 14:25:00,77.26,77.291,77.247,77.259,117400000.0
2005-01-17 14:26:00,77.241,77.264,77.235,77.262,148500000.0
2005-01-17 14:27:00,77.271,77.292,77.252,77.252,182199999.0
2005-01-17 14:28:00,77.253,77.28,77.241,77.273,156699995.0
2005-01-17 14:29:00,77.268,77.279,77.254,77.275,145599998.0
2005-01-17 14:30:00,77.27,77.291,77.252,77.259,287099995.0
2005-01-17 14:31:00,77.295,77.309,77.27,77.27,192500000.0
2005-01-17 14:32:00,77.268,77.28,77.256,77.262,198299998.0
2005-01-17 14:33:00,77.259,77.29,77.255,77.27,97000000.0
2005-01-17 14:34:00,77.282,77.284,77.252,77.252,204700000.0
2005-01-17 14:35:00,77.269,77.325,77.267,77.325,158500000.0
2005-01-17 14:36:00,77.329,77.338,77.295,77.301,257999999.0
2005-01-17 14:37:00,77.331,77.359,77.325,77.344,253999996.0
2005-01-17 14:38:00,77.338,77.338,77.31,77.31,138899998.0
2005-01-17 14:39:00,77.347,77.355,77.317,77.33,171900001.0
2005-01-17 14:40:00,77.34,77.362,77.327,77.336,170400001.0
2005-01-17 14:41:00,77.363,77.366,77.311,77.35,185000001.0
2005-01-17 14:42:00,77.327,77.356,77.319,77.337,208600002.0
2005-01-17 14:43:00,77.33,77.344,77.316,77.328,166100000.0
2005-01-17 14:44:00,77.317,77.33,77.302,77.33,211999999.0
2005-01-17 14:45:00,77.315,77.332,77.307,77.323,196099999.0
2005-01-17 14:46:00,77.342,77.35,77.325,77.328,166200000.0
2005-01-17 14:47:00,77.339,77.359,77.324,77.33,204199999.0
2005-01-17 14:48:00,77.315,77.352,77.303,77.327,263899997.0
2005-01-17 14:49:00,77.335,77.358,77.315,77.324,243299998.0
2005-01-17 14:50:00,77.353,77.365,77.338,77.348,147100002.0
2005-01-17 14:51:00,77.338,77.355,77.323,77.328,130399999.0
2005-01-17 14:52:00,77.32,77.351,77.32,77.339,92200000.0
2005-01-17 14:53:00,77.312,77.339,77.305,77.318,154799999.0
2005-01-17 14:54:00,77.307,77.328,77.297,77.307,157599998.0
2005-01-17 14:55:00,77.311,77.341,77.292,77.323,136300000.0
2005-01-17 14:56:00,77.301,77.332,77.301,77.332,146199999.0
2005-01-17 14:57:00,77.339,77.351,77.314,77.315,225500000.0
2005-01-17 14:58:00,77.349,77.349,77.313,77.314,94200000.0
2005-01-17 14:59:00,77.316,77.352,77.3,77.32,157499999.0
2005-01-17 15:00:00,77.304,77.338,77.288,77.318,88699999.0
2005-01-17 15:01:00,77.308,77.334,77.304,77.332,359000003.0
2005-01-17 15:02:00,77.3,77.345,77.297,77.325,175400002.0
2005-01-17 15:03:00,77.363,77.363,77.327,77.328,177400003.0
2005-01-17 15:04:00,77.319,77.366,77.319,77.366,169100000.0
2005-01-17 15:05:00,77.365,77.382,77.352,77.378,256399999.0
2005-01-17 15:06:00,77.37,77.398,77.342,77.375,216300000.0
2005-01-17 15:07:00,77.377,77.413,77.331,77.389,200299999.0
2005-01-17 15:08:00,77.372,77.412,77.372,77.402,215699998.0
2005-01-17 15:09:00,77.379,77.399,77.342,77.386,233999997.0
2005-01-17 15:10:00,77.383,77.417,77.375,77.394,185200001.0
2005-01-17 15:11:00,77.374,77.418,77.352,77.386,263299996.0
2005-01-17 15:12:00,77.397,77.415,77.385,77.398,131100000.0
2005-01-17 15:13:00,77.38,77.412,77.38,77.412,147099998.0
2005-01-17 15:14:00,77.39,77.409,77.379,77.391,178800000.0
2005-01-17 15:15:00,77.41,77.42,77.379,77.388,163499998.0
2005-01-17 15:16:00,77.373,77.38,77.349,77.366,178899998.0
2005-01-17 15:17:00,77.364,77.378,77.344,77.344,202399999.0
2005-01-17 15:18:00,77.347,77.381,77.347,77.366,281100002.0
2005-01-17 15:19:00,77.351,77.378,77.348,77.377,243000001.0
2005-01-17 15:20:00,77.347,77.376,77.345,77.376,147199999.0
2005-01-17 15:21:00,77.395,77.403,77.37,77.37,263400002.0
2005-01-17 15:22:00,77.349,77.394,77.349,77.394,48499999.0
2005-01-17 15:23:00,77.364,77.388,77.358,77.37,241400001.0
2005-01-17 15:24:00,77.373,77.383,77.346,77.346,282200000.0
2005-01-17 15:25:00,77.376,77.395,77.357,77.367,225800000.0
2005-01-17 15:26:00,77.378,77.389,77.36,77.374,344900001.0
2005-01-17 15:27:00,77.379,77.387,77.348,77.373,274699995.0
2005-01-17 15:28:00,77.372,77.39,77.361,77.367,130699999.0
2005-01-17 15:29:00,77.385,77.395,77.367,77.395,273999999.0
2005-01-17 15:30:00,77.397,77.421,77.389,77.408,200800000.0
2005-01-17 15:31:00,77.388,77.414,77.388,77.412,173099998.0
2005-01-17 15:32:00,77.415,77.42,77.393,77.419,191899998.0
2005-01-17 15:33:00,77.412,77.426,77.385,77.404,106900000.0
2005-01-17 15:34:00,77.411,77.442,77.404,77.442,231300001.0
2005-01-17 15:35:00,77.39,77.409,77.37,77.37,158000002.0
2005-01-17 15:36:00,77.378,77.399,77.365,77.375,177000004.0
2005-01-17 15:37:00,77.389,77.399,77.361,77.361,234199995.0
2005-01-17 15:38:00,77.404,77.404,77.376,77.383,181700000.0
2005-01-17 15:39:00,77.401,77.431,77.384,77.413,211799999.0
2005-01-17 15:40:00,77.411,77.44,77.379,77.425,203100002.0
2005-01-17 15:41:00,77.424,77.462,77.424,77.451,93000000.0
2005-01-17 15:42:00,77.44,77.469,77.435,77.463,192000001.0
2005-01-17 15:43:00,77.455,77.489,77.442,77.466,292299997.0
2005-01-17 15:44:00,77.473,77.514,77.468,77.474,256099997.0
2005-01-17 15:45:00,77.508,77.508,77.476,77.479,200900002.0
2005-01-17 15:46:00,77.491,77.533,77.491,77.517,216099998.0
2005-01-17 15:47:00,77.494,77.524,77.493,77.521,233599998.0
2005-01-17 15:48:00,77.517,77.518,77.484,77.495,239800000.0
2005-01-17 15:49:00,77.527,77.561,77.522,77.532,193199998.0
2005-01-17 15:50:00,77.526,77.552,77.52,77.531,143500002.0
2005-01-17 15:51:00,77.522,77.539,77.494,77.502,123600001.0
2005-01-17 15:52:00,77.473,77.502,77.466,77.473,284300002.0
2005-01-17 15:53:00,77.478,77.503,77.467,77.469,194999999.0
2005-01-17 15:54:00,77.468,77.504,77.451,77.488,125799999.0
2005-01-17 15:55:00,77.495,77.508,77.476,77.476,191600001.0
2005-01-17 15:56:00,77.473,77.513,77.473,77.501,218400000.0
2005-01-17 15:57:00,77.48,77.492,77.452,77.468,324299995.0
2005-01-17 15:58:00,77.486,77.491,77.464,77.464,332099998.0
2005-01-17 15:59:00,77.473,77.496,77.454,77.473,246099999.0
2005-01-17 16:00:00,77.499,77.523,77.485,77.485,192799999.0
2005-01-17 16:01:00,77.506,77.53,77.503,77.526,124700001.0
2005-01-17 16:02:00,77.525,77.531,77.501,77.509,275599996.0
2005-01-17 16:03:00,77.496,77.519,77.482,77.496,156499999.0
2005-01-17 16:04:00,77.503,77.503,77.474,77.475,145299999.0
2005-01-17 16:05:00,77.488,77.521,77.484,77.495,110800000.0
2005-01-17 16:06:00,77.472,77.495,77.464,77.49,123200000.0
2005-01-17 16:07:00,77.471,77.495,77.47,77.495,150899996.0
2005-01-17 16:08:00,77.492,77.505,77.477,77.493,137000000.0
2005-01-17 16:09:00,77.505,77.52,77.495,77.496,241399999.0
2005-01-17 16:10:00,77.519,77.528,77.498,77.511,232999995.0
2005-01-17 16:11:00,77.497,77.524,77.487,77.505,89900000.0
2005-01-17 16:12:00,77.51,77.525,77.491,77.525,149999997.0
2005-01-17 16:13:00,77.547,77.552,77.53,77.53,150699997.0
2005-01-17 16:14:00,77.498,77.508,77.467,77.488,163200001.0
2005-01-17 16:15:00,77.501,77.52,77.491,77.504,143300001.0
2005-01-17 16:16:00,77.465,77.493,77.465,77.493,220200000.0
2005-01-17 16:17:00,77.488,77.52,77.484,77.52,289300000.0
2005-01-17 16:18:00,77.506,77.54,77.501,77.54,177299998.0
2005-01-17 16:19:00,77.525,77.525,77.484,77.484,112399999.0
2005-01-17 16:20:00,77.499,77.518,77.487,77.496,209800001.0
2005-01-17 16:21:00,77.499,77.517,77.485,77.505,232399997.0
2005-01-17 16:22:00,77.513,77.531,77.502,77.516,165200000.0
2005-01-17 16:23:00,77.516,77.538,77.506,77.531,197799999.0
2005-01-17 16:24:00,77.53,77.537,77.486,77.486,121000000.0
2005-01-17 16:25:00,77.495,77.495,77.46,77.46,196799997.0
2005-01-17 16:26:00,77.487,77.496,77.462,77.472,158500000.0
2005-01-17 16:27:00,77.482,77.499,77.46,77.48,296800000.0
2005-01-17 16:28:00,77.472,77.51,77.472,77.493,132699999.0
2005-01-17 16:29:00,77.48,77.494,77.464,77.47,224399999.0
2005-01-17 16:30:00,77.47,77.504,77.467,77.484,324200001.0
2005-01-17 16:31:00,77.448,77.474,77.446,77.472,192100002.0
2005-01-17 16:32:00,77.477,77.48,77.437,77.447,233700000.0
2005-01-17 16:33:00,77.44,77.463,77.429,77.442,155900000.0
2005-01-17 16:34:00,77.448,77.465,77.432,77.451,180199998.0
2005-01-17 16:35:00,77.457,77.47,77.439,77.454,176200000.0
2005-01-17 16:36:00,77.472,77.472,77.432,77.432,235900000.0
2005-01-17 16:37:00,77.45,77.457,77.419,77.43,180800002.0
2005-01-17 16:38:00,77.417,77.446,77.41,77.418,137599998.0
2005-01-17 16:39:00,77.412,77.413,77.382,77.382,238800000.0
2005-01-17 16:40:00,77.417,77.425,77.383,77.386,284799998.0
2005-01-17 16:41:00,77.407,77.414,77.386,77.386,182399998.0
2005-01-17 16:42:00,77.407,77.411,77.38,77.394,207500003.0
2005-01-17 16:43:00,77.396,77.416,77.387,77.395,161699999.0
2005-01-17 16:44:00,77.4,77.419,77.365,77.369,161000003.0
2005-01-17 16:45:00,77.354,77.378,77.354,77.367,166400001.0
2005-01-17 16:46:00,77.373,77.404,77.358,77.39,100700000.0
2005-01-17 16:47:00,77.396,77.417,77.393,77.41,166100000.0
2005-01-17 16:48:00,77.398,77.419,77.378,77.378,217699999.0
2005-01-17 16:49:00,77.407,77.412,77.386,77.403,185999996.0
2005-01-17 16:50:00,77.399,77.408,77.364,77.364,289699998.0
2005-01-17 16:51:00,77.383,77.399,77.366,77.383,204399998.0
2005-01-17 16:52:00,77.402,77.43,77.395,77.404,221300000.0
2005-01-17 16:53:00,77.413,77.431,77.404,77.431,231499997.0
2005-01-17 16:54:00,77.398,77.44,77.398,77.429,105999998.0
2005-01-17 16:55:00,77.412,77.436,77.402,77.406,129000000.0
2005-01-17 16:56:00,77.443,77.445,77.419,77.435,152000001.0
2005-01-17 16:57:00,77.439,77.452,77.423,77.436,264400002.0
2005-01-17 16:58:00,77.413,77.443,77.406,77.435,162999996.0
2005-01-17 16:59:00,77.427,77.433,77.395,77.399,109300000.0
2005-01-17 17:00:00,77.401,77.425,77.382,77.398,130600000.0
2005-01-17 17:01:00,77.402,77.421,77.361,77.361,274399998.0
2005-01-17 17:02:00,77.371,77.388,77.364,77.376,155399997.0
2005-01-17 17:03:00,77.362,77.377,77.327,77.351,260700001.0
2005-01-17 17:04:00,77.351,77.365,77.334,77.349,177200000.0
2005-01-17 17:05:00,77.335,77.345,77.315,77.33,176099998.0
2005-01-17 17:06:00,77.324,77.324,77.287,77.29,155200002.0
2005-01-17 17:07:00,77.307,77.33,77.293,77.319,87600000.0
2005-01-17 17:08:00,77.313,77.327,77.295,77.325,219199996.0
2005-01-17 17:09:00,77.31,77.322,77.283,77.283,173400000.0
2005-01-17 17:10:00,77.313,77.324,77.287,77.299,142399998.0
2005-01-17 17:11:00,77.308,77.33,77.295,77.314,155500000.0
2005-01-17 17:12:00,77.325,77.339,77.313,77.319,187199998.0
2005-01-17 17:13:00,77.332,77.332,77.267,77.267,201000003.0
2005-01-17 17:14:00,77.294,77.319,77.287,77.31,153400000.0
2005-01-17 17:15:00,77.318,77.32,77.293,77.303,246200001.0
2005-01-17 17:16:00,77.32,77.329,77.299,77.299,149799998.0
2005-01-17 17:17:00,77.314,77.315,77.266,77.266,137700002.0
2005-01-17 17:18:00,77.264,77.303,77.261,77.303,105900000.0
2005-01-17 17:19:00,77.31,77.345,77.292,77.322,118800000.0
2005-01-17 17:20:00,77.357,77.364,77.325,77.334,174199998.0
2005-01-17 17:21:00,77.361,77.361,77.311,77.332,228099997.0
2005-01-17 17:22:00,77.328,77.352,77.324,77.352,148400000.0
2005-01-17 17:23:00,77.341,77.387,77.341,77.387,209100000.0
2005-01-17 17:24:00,77.366,77.388,77.361,77.364,194999999.0
2005-01-17 17:25:00,77.387,77.395,77.37,77.382,321899997.0
2005-01-17 17:26:00,77.377,77.405,77.377,77.389,279900003.0
2005-01-17 17:27:00,77.371,77.399,77.361,77.374,177100002.0
2005-01-17 17:28:00,77.392,77.411,77.381,77.39,87100000.0
2005-01-17 17:29:00,77.374,77.403,77.359,77.398,260700000.0
2005-01-17 17:30:00,77.35,77.389,77.347,77.389,196900001.0
2005-01-17 17:31:00,77.387,77.396,77.352,77.361,174299997.0
2005-01-17 17:32:00,77.367,77.393,77.366,77.372,141400002.0
2005-01-17 17:33:00,77.379,77.399,77.361,77.372,174700000.0
2005-01-17 17:34:00,77.373,77.386,77.355,77.382,150899999.0
2005-01-17 17:35:00,77.357,77.395,77.351,77.395,257299997.0
2005-01-17 17:36:00,77.389,77.393,77.361,77.377,167500001.0
2005-01-17 17:37:00,77.371,77.385,77.358,77.385,148399999.0
2005-01-17 17:38:00,77.37,77.412,77.37,77.401,159700002.0
2005-01-17 17:39:00,77.37,77.383,77.348,77.381,172699999.0
2005-01-17 17:40:00,77.38,77.395,77.352,77.364,259400002.0
2005-01-17 17:41:00,77.366,77.388,77.339,77.359,271200000.0
2005-01-17 17:42:00,77.352,77.38,77.349,77.356,158300002.0
2005-01-17 17:43:00,77.353,77.371,77.34,77.37,214799999.0
2005-01-17 17:44:00,77.358,77.388,77.347,77.363,171300000.0
2005-01-17 17:45:00,77.343,77.38,77.337,77.349,205399997.0
2005-01-17 17:46:00,77.328,77.354,77.322,77.328,129600001.0
2005-01-17 17:47:00,77.337,77.355,77.321,77.332,98300000.0
2005-01-17 17:48:00,77.353,77.372,77.344,77.348,97499999.0
2005-01-17 17:49:00,77.346,77.388,77.337,77.388,211800000.0
2005-01-17 17:50:00,77.346,77.382,77.345,77.382,222900003.0
2005-01-17 17:51:00,77.368,77.381,77.345,77.38,245699998.0
2005-01-17 17:52:00,77.347,77.383,77.341,77.365,142400000.0
2005-01-17 17:53:00,77.385,77.399,77.376,77.38,229899999.0
2005-01-17 17:54:00,77.383,77.392,77.352,77.37,149199999.0
2005-01-17 17:55:00,77.38,77.406,77.364,77.382,181299999.0
2005-01-17 17:56:00,77.379,77.393,77.353,77.38,220399999.0
2005-01-17 17:57:00,77.353,77.378,77.35,77.372,216000002.0
2005-01-17 17:58:00,77.395,77.398,77.368,77.368,237199998.0
2005-01-17 17:59:00,77.389,77.393,77.347,77.368,276999996.0
2005-01-17 18:00:00,77.339,77.409,77.339,77.385,273200001.0
2005-01-17 18:01:00,77.373,77.396,77.359,77.375,971199998.0
2005-01-17 18:02:00,77.393,77.41,77.368,77.369,1930399994.0
2005-01-17 18:03:00,77.39,77.39,77.34,77.38,1786399983.0
2005-01-17 18:04:00,77.337,77.383,77.337,77.371,1786399983.0
2005-01-17 18:05:00,77.359,77.39,77.344,77.351,1977200001.0
2005-01-17 18:06:00,77.328,77.38,77.328,77.366,1761499988.0
2005-01-17 18:07:00,77.343,77.374,77.342,77.373,1873300002.0
2005-01-17 18:08:00,77.39,77.39,77.36,77.38,1783999993.0
2005-01-17 18:09:00,77.355,77.379,77.341,77.353,1783999993.0
2005-01-17 18:10:00,77.36,77.381,77.353,77.374,1907699983.0
2005-01-17 18:11:00,77.367,77.383,77.338,77.357,925700002.0
2005-01-17 18:12:00,77.352,77.375,77.327,77.351,1179800000.0
2005-01-17 18:13:00,77.359,77.38,77.332,77.352,1439900001.0
2005-01-17 18:14:00,77.33,77.37,77.318,77.355,1834500001.0
2005-01-17 18:15:00,77.36,77.36,77.33,77.34,600500001.0
2005-01-17 18:16:00,77.36,77.36,77.35,77.35,600500001.0
2005-01-17 18:17:00,77.392,77.4,77.372,77.38,600500001.0
2005-01-17 18:18:00,77.36,77.375,77.316,77.357,1161199999.0
2005-01-17 18:19:00,77.372,77.376,77.325,77.363,1994099999.0
2005-01-17 18:20:00,77.355,77.371,77.324,77.327,1462700003.0
2005-01-17 18:21:00,77.361,77.378,77.322,77.335,1497399999.0
2005-01-17 18:22:00,77.364,77.372,77.319,77.357,1610299984.0
2005-01-17 18:23:00,77.39,77.4,77.37,77.38,1495399994.0
2005-01-17 18:24:00,77.335,77.399,77.324,77.385,1495399994.0
2005-01-17 18:25:00,77.36,77.37,77.36,77.37,1665599998.0
2005-01-17 18:26:00,77.338,77.376,77.33,77.345,1665599998.0
2005-01-17 18:27:00,77.345,77.36,77.31,77.321,1277199991.0
2005-01-17 18:28:00,77.35,77.358,77.316,77.333,1102199998.0
2005-01-17 18:29:00,77.312,77.339,77.298,77.328,1234799996.0
2005-01-17 18:30:00,77.299,77.339,77.299,77.328,713799995.0
2005-01-17 18:31:00,77.311,77.322,77.256,77.266,1124299996.0
2005-01-17 18:32:00,77.299,77.341,77.286,77.31,2044699994.0
2005-01-17 18:33:00,77.318,77.347,77.307,77.326,1813799989.0
2005-01-17 18:34:00,77.315,77.349,77.308,77.325,1735199993.0
2005-01-17 18:35:00,77.318,77.368,77.318,77.337,1380799991.0
2005-01-17 18:36:00,77.347,77.366,77.326,77.34,1485200006.0
2005-01-17 18:37:00,77.352,77.363,77.336,77.341,1137999999.0
2005-01-17 18:38:00,77.354,77.369,77.334,77.351,763399999.0
2005-01-17 18:39:00,77.361,77.389,77.329,77.351,416099998.0
2005-01-17 18:40:00,77.368,77.377,77.344,77.368,780899994.0
2005-01-17 18:41:00,77.328,77.369,77.328,77.338,695499999.0
2005-01-17 18:42:00,77.332,77.371,77.332,77.365,757599999.0
2005-01-17 18:43:00,77.378,77.382,77.335,77.354,1502099992.0
2005-01-17 18:44:00,77.386,77.386,77.342,77.351,832299995.0
2005-01-17 18:45:00,77.381,77.394,77.35,77.365,1071500000.0
2005-01-17 18:46:00,77.383,77.39,77.346,77.362,700599999.0
2005-01-17 18:47:00,77.373,77.378,77.338,77.361,613000000.0
2005-01-17 18:48:00,77.382,77.382,77.336,77.354,692499994.0
2005-01-17 18:49:00,77.363,77.375,77.34,77.351,888300000.0
2005-01-17 18:50:00,77.345,77.367,77.325,77.35,1074799998.0
2005-01-17 18:51:00,77.352,77.378,77.349,77.359,453099994.0
2005-01-17 18:52:00,77.37,77.384,77.347,77.359,761199993.0
2005-01-17 18:53:00,77.353,77.379,77.323,77.344,930699995.0
2005-01-17 18:54:00,77.358,77.385,77.342,77.357,896000004.0
2005-01-17 18:55:00,77.38,77.411,77.37,77.386,1024099992.0
2005-01-17 18:56:00,77.387,77.415,77.369,77.377,669800000.0
2005-01-17 18:57:00,77.406,77.431,77.389,77.406,432599998.0
2005-01-17 18:58:00,77.407,77.432,77.381,77.399,1151500004.0
2005-01-17 18:59:00,77.428,77.441,77.403,77.419,871800003.0
2005-01-17 19:00:00,77.438,77.438,77.349,77.349,715199993.0
2005-01-17 19:01:00,77.353,77.381,77.328,77.352,523599993.0
2005-01-17 19:02:00,77.324,77.36,77.318,77.36,274900000.0
2005-01-17 19:03:00,77.369,77.37,77.33,77.33,771400001.0
2005-01-17 19:04:00,77.344,77.373,77.326,77.34,667599997.0
2005-01-17 19:05:00,77.355,77.375,77.318,77.318,269600002.0
2005-01-17 19:06:00,77.368,77.369,77.319,77.319,559699996.0
2005-01-17 19:07:00,77.354,77.363,77.332,77.333,971199992.0
2005-01-17 19:08:00,77.344,77.366,77.323,77.323,1057399999.0
2005-01-17 19:09:00,77.33,77.356,77.313,77.318,714699996.0
2005-01-17 19:10:00,77.345,77.362,77.336,77.357,709499997.0
2005-01-17 19:11:00,77.348,77.369,77.333,77.344,187900002.0
2005-01-17 19:12:00,77.334,77.337,77.301,77.318,281200002.0
2005-01-17 19:13:00,77.321,77.323,77.297,77.3,357299996.0
2005-01-17 19:14:00,77.342,77.342,77.297,77.3,413199999.0
2005-01-17 19:15:00,77.325,77.335,77.308,77.317,862600000.0
2005-01-17 19:16:00,77.304,77.311,77.281,77.294,273500004.0
2005-01-17 19:17:00,77.307,77.332,77.299,77.305,628599995.0
2005-01-17 19:18:00,77.275,77.335,77.275,77.303,462500001.0
2005-01-17 19:19:00,77.322,77.344,77.306,77.315,600499999.0
2005-01-17 19:20:00,77.317,77.342,77.312,77.325,307399997.0
2005-01-17 19:21:00,77.323,77.351,77.323,77.335,348299998.0
2005-01-17 19:22:00,77.331,77.366,77.287,77.339,311899998.0
2005-01-17 19:23:00,77.358,77.365,77.329,77.355,1479200002.0
2005-01-17 19:24:00,77.347,77.375,77.311,77.349,728799996.0
2005-01-17 19:25:00,77.356,77.38,77.327,77.334,941199997.0
2005-01-17 19:26:00,77.342,77.369,77.335,77.348,1369099988.0
2005-01-17 19:27:00,77.334,77.352,77.322,77.336,904899999.0
2005-01-17 19:28:00,77.357,77.38,77.344,77.361,689200000.0
2005-01-17 19:29:00,77.342,77.381,77.324,77.339,673399998.0
2005-01-17 19:30:00,77.382,77.382,77.324,77.341,834399995.0
2005-01-17 19:31:00,77.367,77.371,77.338,77.342,755300003.0
2005-01-17 19:32:00,77.352,77.371,77.344,77.349,679399991.0
2005-01-17 19:33:00,77.331,77.357,77.318,77.338,619399994.0
2005-01-17 19:34:00,77.309,77.358,77.308,77.358,658100003.0
2005-01-17 19:35:00,77.352,77.366,77.328,77.354,749299996.0
2005-01-17 19:36:00,77.339,77.366,77.325,77.333,421599997.0
2005-01-17 19:37:00,77.332,77.363,77.317,77.317,270299999.0
2005-01-17 19:38:00,77.33,77.369,77.321,77.338,1122099998.0
2005-01-17 19:39:00,77.3,77.37,77.3,77.36,786699999.0
2005-01-17 19:40:00,77.355,77.372,77.332,77.347,826400000.0
2005-01-17 19:41:00,77.345,77.375,77.332,77.375,968400006.0
2005-01-17 19:42:00,77.355,77.374,77.333,77.366,598699999.0
2005-01-17 19:43:00,77.362,77.366,77.34,77.342,330300001.0
2005-01-17 19:44:00,77.337,77.37,77.336,77.368,520200003.0
2005-01-17 19:45:00,77.355,77.385,77.353,77.36,514899997.0
2005-01-17 19:46:00,77.329,77.37,77.329,77.348,383100000.0
2005-01-17 19:47:00,77.343,77.385,77.343,77.37,217199999.0
2005-01-17 19:48:00,77.371,77.384,77.332,77.369,878699994.0
2005-01-17 19:49:00,77.351,77.37,77.304,77.32,817399996.0
2005-01-17 19:50:00,77.355,77.38,77.326,77.363,444800005.0
2005-01-17 19:51:00,77.35,77.375,77.322,77.322,239899998.0
2005-01-17 19:52:00,77.357,77.372,77.331,77.354,590899995.0
2005-01-17 19:53:00,77.328,77.337,77.304,77.316,678800000.0
2005-01-17 19:54:00,77.314,77.336,77.301,77.32,871599997.0
2005-01-17 19:55:00,77.312,77.318,77.268,77.293,338100001.0
2005-01-17 19:56:00,77.314,77.319,77.273,77.273,357400000.0
2005-01-17 19:57:00,77.292,77.328,77.292,77.302,578600002.0
2005-01-17 19:58:00,77.293,77.392,77.293,77.385,979799989.0
2005-01-17 19:59:00,77.375,77.375,77.34,77.37,724800001.0
2005-01-17 20:00:00,77.358,77.384,77.348,77.376,364400002.0
2005-01-17 20:01:00,77.346,77.385,77.344,77.358,543999999.0
2005-01-17 20:02:00,77.381,77.381,77.32,77.338,641599996.0
2005-01-17 20:03:00,77.344,77.366,77.319,77.332,378400001.0
2005-01-17 20:04:00,77.34,77.34,77.274,77.323,345699998.0
2005-01-17 20:05:00,77.301,77.36,77.298,77.36,643899998.0
2005-01-17 20:06:00,77.315,77.378,77.315,77.378,851600004.0
2005-01-17 20:07:00,77.379,77.379,77.343,77.343,816099991.0
2005-01-17 20:08:00,77.335,77.372,77.32,77.353,556900002.0
2005-01-17 20:09:00,77.307,77.367,77.27,77.28,527400001.0
2005-01-17 20:10:00,77.328,77.364,77.317,77.344,678400001.0
2005-01-17 20:11:00,77.323,77.373,77.318,77.337,748700001.0
2005-01-17 20:12:00,77.363,77.382,77.355,77.38,1379199999.0
2005-01-17 20:13:00,77.368,77.384,77.323,77.335,520999996.0
2005-01-17 20:14:00,77.348,77.37,77.335,77.367,507700001.0
2005-01-17 20:15:00,77.358,77.366,77.319,77.352,698199996.0
2005-01-17 20:16:00,77.299,77.352,77.299,77.338,787900003.0
2005-01-17 20:17:00,77.356,77.374,77.337,77.349,433399994.0
2005-01-17 20:18:00,77.365,77.365,77.342,77.354,169900002.0
2005-01-17 20:19:00,77.349,77.371,77.342,77.342,245500001.0
2005-01-17 20:20:00,77.382,77.382,77.332,77.349,702800001.0
2005-01-17 20:21:00,77.339,77.399,77.339,77.349,697599993.0
2005-01-17 20:22:00,77.339,77.372,77.328,77.347,711800001.0
2005-01-17 20:23:00,77.378,77.378,77.327,77.338,473399999.0
2005-01-17 20:24:00,77.357,77.372,77.342,77.347,436300000.0
2005-01-17 20:25:00,77.313,77.351,77.313,77.343,631900003.0
2005-01-17 20:26:00,77.334,77.349,77.314,77.338,397199994.0
2005-01-17 20:27:00,77.335,77.37,77.323,77.328,298600001.0
2005-01-17 20:28:00,77.354,77.368,77.329,77.329,1286899984.0
2005-01-17 20:29:00,77.36,77.38,77.317,77.334,1735100002.0
2005-01-17 20:30:00,77.33,77.378,77.32,77.322,1232900002.0
2005-01-17 20:31:00,77.384,77.39,77.339,77.339,1268899999.0
2005-01-17 20:32:00,77.346,77.372,77.321,77.35,1081200001.0
2005-01-17 20:33:00,77.352,77.382,77.342,77.366,638999993.0
2005-01-17 20:34:00,77.358,77.378,77.333,77.376,371099998.0
2005-01-17 20:35:00,77.383,77.383,77.335,77.335,544800003.0
2005-01-17 20:36:00,77.352,77.379,77.344,77.356,617899997.0
2005-01-17 20:37:00,77.323,77.357,77.323,77.356,576399993.0
2005-01-17 20:38:00,77.356,77.381,77.347,77.358,700399996.0
2005-01-17 20:39:00,77.333,77.368,77.329,77.348,619599995.0
2005-01-17 20:40:00,77.328,77.36,77.328,77.356,1249699999.0
2005-01-17 20:41:00,77.36,77.36,77.327,77.329,1222500002.0
2005-01-17 20:42:00,77.358,77.374,77.347,77.355,956799994.0
2005-01-17 20:43:00,77.338,77.355,77.328,77.339,808899996.0
2005-01-17 20:44:00,77.332,77.348,77.324,77.325,827999999.0
2005-01-17 20:45:00,77.371,77.381,77.345,77.353,607699996.0
2005-01-17 20:46:00,77.368,77.382,77.351,77.37,565299999.0
2005-01-17 20:47:00,77.362,77.362,77.322,77.324,1097099993.0
2005-01-17 20:48:00,77.313,77.378,77.313,77.352,641400000.0
2005-01-17 20:49:00,77.339,77.359,77.32,77.345,597299996.0
2005-01-17 20:50:00,77.367,77.367,77.32,77.34,1119600000.0
2005-01-17 20:51:00,77.342,77.364,77.341,77.36,458500000.0
2005-01-17 20:52:00,77.329,77.362,77.326,77.362,293399998.0
2005-01-17 20:53:00,77.338,77.358,77.321,77.336,1266000005.0
2005-01-17 20:54:00,77.301,77.355,77.301,77.355,456099997.0
2005-01-17 20:55:00,77.36,77.36,77.319,77.321,1111900006.0
2005-01-17 20:56:00,77.325,77.364,77.325,77.363,650000000.0
2005-01-17 20:57:00,77.331,77.348,77.312,77.333,710399993.0
2005-01-17 20:58:00,77.344,77.374,77.344,77.372,1291500000.0
2005-01-17 20:59:00,77.37,77.373,77.333,77.35,1055799996.0
2005-01-17 21:00:00,77.322,77.365,77.322,77.356,1081599997.0
2005-01-17 21:01:00,77.318,77.347,77.313,77.333,946700003.0
2005-01-17 21:02:00,77.324,77.351,77.324,77.351,463699997.0
2005-01-17 21:03:00,77.3,77.328,77.3,77.318,340799999.0
2005-01-17 21:04:00,77.289,77.333,77.27,77.29,362800001.0
2005-01-17 21:05:00,77.287,77.34,77.287,77.333,636699997.0
2005-01-17 21:06:00,77.31,77.345,77.298,77.343,600999996.0
2005-01-17 21:07:00,77.319,77.335,77.285,77.304,767500001.0
2005-01-17 21:08:00,77.321,77.355,77.314,77.355,912100000.0
2005-01-17 21:09:00,77.333,77.352,77.316,77.328,260900004.0
2005-01-17 21:10:00,77.334,77.357,77.303,77.34,798899996.0
2005-01-17 21:11:00,77.312,77.344,77.309,77.336,505900000.0
2005-01-17 21:12:00,77.329,77.36,77.323,77.343,402700000.0
2005-01-17 21:13:00,77.369,77.384,77.342,77.367,336099999.0
2005-01-17 21:14:00,77.337,77.38,77.337,77.361,624699997.0
2005-01-17 21:15:00,77.33,77.363,77.328,77.35,906599998.0
2005-01-17 21:16:00,77.31,77.354,77.31,77.343,931700000.0
2005-01-17 21:17:00,77.355,77.357,77.31,77.31,1000899991.0
2005-01-17 21:18:00,77.305,77.345,77.297,77.345,537699999.0
2005-01-17 21:19:00,77.333,77.338,77.297,77.318,744100001.0
2005-01-17 21:20:00,77.305,77.335,77.3,77.335,1467499997.0
2005-01-17 21:21:00,77.301,77.324,77.297,77.315,829500003.0
2005-01-17 21:22:00,77.304,77.336,77.304,77.329,860499991.0
2005-01-17 21:23:00,77.306,77.327,77.296,77.308,604299997.0
2005-01-17 21:24:00,77.298,77.334,77.298,77.324,772399995.0
2005-01-17 21:25:00,77.312,77.351,77.292,77.302,1094800001.0
2005-01-17 21:26:00,77.286,77.353,77.286,77.345,367199998.0
2005-01-17 21:27:00,77.343,77.364,77.32,77.33,277399999.0
2005-01-17 21:28:00,77.32,77.364,77.304,77.335,456600005.0
2005-01-17 21:29:00,77.353,77.363,77.337,77.347,631299998.0
2005-01-17 21:30:00,77.335,77.376,77.335,77.359,407499998.0
2005-01-17 21:31:00,77.354,77.39,77.345,77.378,316099996.0
2005-01-17 21:32:00,77.35,77.365,77.327,77.327,402000001.0
2005-01-17 21:33:00,77.367,77.37,77.333,77.349,540099997.0
2005-01-17 21:34:00,77.37,77.381,77.35,77.381,249700000.0
2005-01-17 21:35:00,77.351,77.37,77.334,77.351,466400000.0
2005-01-17 21:36:00,77.343,77.363,77.332,77.334,523499997.0
2005-01-17 21:37:00,77.388,77.388,77.334,77.334,656099999.0
2005-01-17 21:38:00,77.366,77.375,77.348,77.375,201900002.0
2005-01-17 21:39:00,77.347,77.358,77.331,77.333,261400002.0
2005-01-17 21:40:00,77.318,77.384,77.318,77.35,569899998.0
2005-01-17 21:41:00,77.361,77.379,77.349,77.37,351799997.0
2005-01-17 21:42:00,77.37,77.37,77.341,77.352,386099998.0
2005-01-17 21:43:00,77.357,77.385,77.354,77.358,331100000.0
2005-01-17 21:44:00,77.34,77.357,77.322,77.344,924500005.0
2005-01-17 21:45:00,77.349,77.37,77.34,77.346,322999998.0
2005-01-17 21:46:00,77.349,77.361,77.337,77.339,168099999.0
2005-01-17 21:47:00,77.33,77.365,77.319,77.349,532900002.0
2005-01-17 21:48:00,77.345,77.365,77.327,77.348,546100000.0
2005-01-17 21:49:00,77.332,77.344,77.311,77.311,388699995.0
2005-01-17 21:50:00,77.325,77.343,77.312,77.32,136300000.0
2005-01-17 21:51:00,77.342,77.355,77.324,77.325,320599997.0
2005-01-17 21:52:00,77.322,77.347,77.322,77.336,133800003.0
2005-01-17 21:53:00,77.307,77.355,77.307,77.355,397999998.0
2005-01-17 21:54:00,77.297,77.345,77.297,77.345,276399998.0
2005-01-17 21:55:00,77.324,77.348,77.324,77.347,281299998.0
2005-01-17 21:56:00,77.329,77.35,77.318,77.338,419999992.0
2005-01-17 21:57:00,77.339,77.347,77.318,77.318,71700000.0
2005-01-17 21:58:00,77.32,77.336,77.304,77.318,158799998.0
2005-01-17 21:59:00,77.32,77.341,77.302,77.322,382799996.0
2005-01-17 22:00:00,77.317,77.335,77.307,77.335,507700002.0
2005-01-17 22:01:00,77.337,77.337,77.302,77.308,673799996.0
2005-01-17 22:02:00,77.261,77.305,77.261,77.288,615399996.0
2005-01-17 22:03:00,77.287,77.33,77.287,77.307,421500003.0
2005-01-17 22:04:00,77.308,77.318,77.279,77.287,812799992.0
2005-01-17 22:05:00,77.316,77.339,77.3,77.309,283600000.0
2005-01-17 22:06:00,77.295,77.346,77.295,77.332,199399996.0
2005-01-17 22:07:00,77.318,77.35,77.31,77.328,156700001.0
2005-01-17 22:08:00,77.338,77.338,77.313,77.313,114700001.0
2005-01-17 22:09:00,77.303,77.328,77.302,77.32,257999998.0
2005-01-17 22:10:00,77.318,77.334,77.305,77.317,170200000.0
2005-01-17 22:11:00,77.315,77.35,77.301,77.331,406300001.0
2005-01-17 22:12:00,77.302,77.323,77.296,77.318,383599998.0
2005-01-17 22:13:00,77.323,77.329,77.286,77.286,434599997.0
2005-01-17 22:14:00,77.29,77.324,77.281,77.301,296199999.0
2005-01-17 22:15:00,77.336,77.34,77.3,77.308,242099999.0
2005-01-17 22:16:00,77.317,77.342,77.306,77.324,423700004.0
2005-01-17 22:17:00,77.349,77.349,77.303,77.303,144200000.0
2005-01-17 22:18:00,77.321,77.359,77.321,77.353,414399999.0
2005-01-17 22:19:00,77.343,77.347,77.321,77.33,319500003.0
2005-01-17 22:20:00,77.31,77.349,77.3,77.318,261799997.0
2005-01-17 22:21:00,77.337,77.353,77.318,77.335,241399997.0
2005-01-17 22:22:00,77.352,77.365,77.324,77.324,266499999.0
2005-01-17 22:23:00,77.343,77.353,77.304,77.326,494000002.0
2005-01-17 22:24:00,77.278,77.33,77.278,77.33,219599999.0
2005-01-17 22:25:00,77.308,77.327,77.306,77.319,204800003.0
2005-01-17 22:26:00,77.334,77.352,77.311,77.321,141400002.0
2005-01-17 22:27:00,77.311,77.328,77.293,77.324,647899999.0
2005-01-17 22:28:00,77.487,77.487,77.45,77.459,319399996.0
2005-01-17 22:29:00,77.344,77.349,77.313,77.321,334100005.0
2005-01-17 22:30:00,77.285,77.32,77.28,77.302,137099998.0
2005-01-17 22:31:00,77.333,77.333,77.273,77.274,501599997.0
2005-01-17 22:32:00,77.323,77.354,77.321,77.347,278999997.0
2005-01-17 22:33:00,77.36,77.36,77.312,77.32,713100000.0
2005-01-17 22:34:00,77.32,77.35,77.302,77.327,504299998.0
2005-01-17 22:35:00,77.352,77.352,77.325,77.325,356699996.0
2005-01-17 22:36:00,77.316,77.366,77.306,77.345,278500000.0
2005-01-17 22:37:00,77.378,77.387,77.354,77.361,191599999.0
2005-01-17 22:38:00,77.387,77.403,77.355,77.388,157800001.0
2005-01-17 22:39:00,77.349,77.384,77.296,77.306,355699998.0
2005-01-17 22:40:00,77.34,77.395,77.34,77.395,209300000.0
2005-01-17 22:41:00,77.389,77.409,77.367,77.388,392000003.0
2005-01-17 22:42:00,77.356,77.404,77.356,77.387,269500003.0
2005-01-17 22:43:00,77.381,77.424,77.366,77.414,314699999.0
2005-01-17 22:44:00,77.421,77.421,77.383,77.388,432899998.0
2005-01-17 22:45:00,77.386,77.414,77.366,77.39,472599998.0
2005-01-17 22:46:00,77.412,77.413,77.356,77.356,267899999.0
2005-01-17 22:47:00,77.41,77.429,77.39,77.41,256900004.0
2005-01-17 22:48:00,77.417,77.419,77.357,77.357,271799999.0
2005-01-17 22:49:00,77.388,77.431,77.38,77.419,264000002.0
2005-01-17 22:50:00,77.387,77.43,77.38,77.43,259499996.0
2005-01-17 22:51:00,77.42,77.441,77.381,77.404,337900002.0
2005-01-17 22:52:00,77.386,77.41,77.379,77.39,102500001.0
2005-01-17 22:53:00,77.398,77.419,77.378,77.404,685100003.0
2005-01-17 22:54:00,77.409,77.432,77.388,77.388,229700003.0
2005-01-17 22:55:00,77.381,77.426,77.381,77.394,340000004.0
2005-01-17 22:56:00,77.384,77.407,77.376,77.397,346899999.0
2005-01-17 22:57:00,77.409,77.437,77.401,77.41,321899997.0
2005-01-17 22:58:00,77.424,77.44,77.381,77.419,218799999.0
2005-01-17 22:59:00,77.426,77.429,77.329,77.388,671699996.0
2005-01-17 23:00:00,77.407,77.44,77.397,77.423,293900001.0
2005-01-17 23:01:00,77.425,77.447,77.367,77.414,85900000.0
2005-01-17 23:02:00,77.418,77.438,77.398,77.418,161900001.0
2005-01-17 23:03:00,77.416,77.444,77.414,77.435,244100002.0
2005-01-17 23:04:00,77.402,77.438,77.379,77.407,246800000.0
2005-01-17 23:05:00,77.427,77.434,77.363,77.363,169499997.0
2005-01-17 23:06:00,77.383,77.435,77.383,77.435,322199999.0
2005-01-17 23:07:00,77.379,77.4,77.369,77.389,285300000.0
2005-01-17 23:08:00,77.425,77.425,77.402,77.402,114199998.0
2005-01-17 23:09:00,77.382,77.403,77.366,77.383,243699995.0
2005-01-17 23:10:00,77.385,77.398,77.362,77.362,279499997.0
2005-01-17 23:11:00,77.377,77.413,77.367,77.413,161500002.0
2005-01-17 23:12:00,77.384,77.397,77.375,77.378,197399997.0
2005-01-17 23:13:00,77.372,77.386,77.339,77.339,88699999.0
2005-01-17 23:14:00,77.333,77.371,77.324,77.339,193399999.0
2005-01-17 23:15:00,77.375,77.375,77.323,77.329,194999999.0
2005-01-17 23:16:00,77.324,77.343,77.311,77.326,177099996.0
2005-01-17 23:17:00,77.3,77.34,77.3,77.34,161700002.0
2005-01-17 23:18:00,77.312,77.367,77.312,77.367,277699998.0
2005-01-17 23:19:00,77.354,77.354,77.319,77.322,127300001.0
2005-01-17 23:20:00,77.338,77.351,77.32,77.35,215199998.0
2005-01-17 23:21:00,77.357,77.357,77.311,77.311,91699999.0
2005-01-17 23:22:00,77.333,77.36,77.311,77.332,145199998.0
2005-01-17 23:23:00,77.348,77.364,77.298,77.323,286899997.0
2005-01-17 23:24:00,77.326,77.376,77.326,77.376,177500001.0
2005-01-17 23:25:00,77.333,77.367,77.319,77.352,108100000.0
2005-01-17 23:26:00,77.335,77.36,77.319,77.343,179500000.0
2005-01-17 23:27:00,77.332,77.354,77.318,77.335,158600000.0
2005-01-17 23:28:00,77.333,77.351,77.302,77.316,242000007.0
2005-01-17 23:29:00,77.35,77.393,77.35,77.386,285700001.0
2005-01-17 23:30:00,77.352,77.383,77.351,77.371,173599998.0
2005-01-17 23:31:00,77.368,77.377,77.336,77.369,172300001.0
2005-01-17 23:32:00,77.344,77.356,77.323,77.344,158000000.0
2005-01-17 23:33:00,77.346,77.359,77.33,77.337,165500003.0
2005-01-17 23:34:00,77.377,77.396,77.342,77.372,223099999.0
2005-01-17 23:35:00,77.357,77.361,77.321,77.337,146599998.0
2005-01-17 23:36:00,77.339,77.373,77.331,77.373,233500001.0
2005-01-17 23:37:00,77.397,77.397,77.35,77.353,147800000.0
2005-01-17 23:38:00,77.329,77.375,77.31,77.353,168700001.0
2005-01-17 23:39:00,77.358,77.386,77.292,77.363,129600000.0
2005-01-17 23:40:00,77.354,77.387,77.354,77.385,200500001.0
2005-01-17 23:41:00,77.364,77.377,77.342,77.362,293699995.0
2005-01-17 23:42:00,77.357,77.378,77.352,77.366,340699999.0
2005-01-17 23:43:00,77.322,77.365,77.322,77.362,223400002.0
2005-01-17 23:44:00,77.325,77.333,77.307,77.307,109600000.0
2005-01-17 23:45:00,77.329,77.339,77.312,77.312,259199991.0
2005-01-17 23:46:00,77.351,77.356,77.325,77.331,247400003.0
2005-01-17 23:47:00,77.32,77.336,77.305,77.316,132899999.0
2005-01-17 23:48:00,77.342,77.362,77.332,77.347,66399999.0
2005-01-17 23:49:00,77.312,77.341,77.312,77.335,84499999.0
2005-01-17 23:50:00,77.344,77.355,77.323,77.323,216599999.0
2005-01-17 23:51:00,77.319,77.349,77.296,77.318,132200000.0
2005-01-17 23:52:00,77.344,77.344,77.298,77.301,156600002.0
2005-01-17 23:53:00,77.332,77.338,77.298,77.318,163300000.0
2005-01-17 23:54:00,77.311,77.336,77.309,77.336,139199999.0
2005-01-17 23:55:00,77.338,77.353,77.321,77.333,152600001.0
2005-01-17 23:56:00,77.343,77.343,77.309,77.313,168499998.0
2005-01-17 23:57:00,77.338,77.356,77.322,77.332,75200000.0
2005-01-17 23:58:00,77.324,77.359,77.313,77.326,260299999.0
2005-01-17 23:59:00,77.338,77.37,77.322,77.343,223500002.0
2005-01-18 00:00:00,77.349,77.371,77.344,77.363,206999999.0
2005-01-18 00:01:00,77.354,77.372,77.341,77.364,408600001.0
2005-01-18 00:02:00,77.361,77.378,77.35,77.356,128399998.0
2005-01-18 00:03:00,77.353,77.382,77.337,77.347,188899998.0
2005-01-18 00:04:00,77.383,77.407,77.372,77.406,234699998.0
2005-01-18 00:05:00,77.378,77.378,77.32,77.32,233699996.0
2005-01-18 00:06:00,77.352,77.366,77.337,77.366,144100003.0
2005-01-18 00:07:00,77.339,77.361,77.321,77.339,248000001.0
2005-01-18 00:08:00,77.349,77.372,77.338,77.348,179200001.0
2005-01-18 00:09:00,77.332,77.363,77.313,77.316,174699999.0
2005-01-18 00:10:00,77.35,77.369,77.325,77.359,287700007.0
2005-01-18 00:11:00,77.365,77.382,77.325,77.337,200299999.0
2005-01-18 00:12:00,77.318,77.318,77.266,77.266,146899999.0
2005-01-18 00:13:00,77.264,77.287,77.25,77.279,196199996.0
2005-01-18 00:14:00,77.246,77.268,77.23,77.245,286099999.0
2005-01-18 00:15:00,77.228,77.245,77.204,77.207,213599998.0
2005-01-18 00:16:00,77.246,77.259,77.222,77.24,201499999.0
2005-01-18 00:17:00,77.237,77.252,77.224,77.241,71500000.0
2005-01-18 00:18:00,77.237,77.253,77.218,77.235,185100001.0
2005-01-18 00:19:00,77.247,77.251,77.227,77.229,232500002.0
2005-01-18 00:20:00,77.214,77.242,77.214,77.238,281700002.0
2005-01-18 00:21:00,77.225,77.244,77.209,77.222,121700000.0
2005-01-18 00:22:00,77.226,77.242,77.211,77.225,276100002.0
2005-01-18 00:23:00,77.238,77.257,77.234,77.243,233200001.0
2005-01-18 00:24:00,77.218,77.235,77.2,77.208,192300000.0
2005-01-18 00:25:00,77.214,77.234,77.193,77.201,103400001.0
2005-01-18 00:26:00,77.207,77.208,77.171,77.171,188600001.0
2005-01-18 00:27:00,77.187,77.187,77.153,77.166,191700003.0
2005-01-18 00:28:00,77.146,77.18,77.146,77.18,185099999.0
2005-01-18 00:29:00,77.188,77.2,77.17,77.186,161199998.0
2005-01-18 00:30:00,77.212,77.22,77.185,77.187,133200000.0
2005-01-18 00:31:00,77.224,77.243,77.206,77.218,171399999.0
2005-01-18 00:32:00,77.222,77.239,77.209,77.209,181899998.0
2005-01-18 00:33:00,77.218,77.239,77.21,77.231,187399996.0
2005-01-18 00:34:00,77.231,77.231,77.19,77.19,198499996.0
2005-01-18 00:35:00,77.214,77.218,77.179,77.179,92000000.0
2005-01-18 00:36:00,77.227,77.244,77.198,77.228,363400000.0
2005-01-18 00:37:00,77.184,77.215,77.14,77.149,301000001.0
2005-01-18 00:38:00,77.167,77.195,77.149,77.172,252799999.0
2005-01-18 00:39:00,77.172,77.18,77.151,77.159,215799999.0
2005-01-18 00:40:00,77.137,77.158,77.096,77.114,180499999.0
2005-01-18 00:41:00,77.118,77.144,77.114,77.114,298100004.0
2005-01-18 00:42:00,77.092,77.148,77.092,77.127,223099998.0
2005-01-18 00:43:00,77.132,77.155,77.085,77.155,219599997.0
2005-01-18 00:44:00,77.168,77.198,77.158,77.16,152499999.0
2005-01-18 00:45:00,77.164,77.181,77.134,77.134,210700001.0
2005-01-18 00:46:00,77.147,77.167,77.141,77.148,148599999.0
2005-01-18 00:47:00,77.151,77.187,77.151,77.167,204500001.0
2005-01-18 00:48:00,77.174,77.191,77.138,77.158,245899996.0
2005-01-18 00:49:00,77.151,77.169,77.124,77.152,90099999.0
2005-01-18 00:50:00,77.18,77.19,77.162,77.186,139699996.0
2005-01-18 00:51:00,77.185,77.221,77.153,77.165,166600002.0
2005-01-18 00:52:00,77.155,77.197,77.155,77.187,178999998.0
2005-01-18 00:53:00,77.176,77.198,77.162,77.175,108999999.0
2005-01-18 00:54:00,77.151,77.187,77.151,77.166,249399999.0
2005-01-18 00:55:00,77.167,77.19,77.145,77.157,275399999.0
2005-01-18 00:56:00,77.134,77.16,77.129,77.146,225300000.0
2005-01-18 00:57:00,77.139,77.161,77.133,77.145,200300000.0
2005-01-18 00:58:00,77.155,77.179,77.139,77.16,135199997.0
2005-01-18 00:59:00,77.15,77.164,77.133,77.152,146300001.0
2005-01-18 01:00:00,77.113,77.166,77.113,77.131,242799998.0
2005-01-18 01:01:00,77.15,77.173,77.134,77.162,202399997.0
2005-01-18 01:02:00,77.162,77.189,77.161,77.172,156500001.0
2005-01-18 01:03:00,77.165,77.189,77.159,77.177,129399999.0
2005-01-18 01:04:00,77.195,77.195,77.163,77.174,132800001.0
2005-01-18 01:05:00,77.197,77.2,77.171,77.179,175999999.0
2005-01-18 01:06:00,77.169,77.17,77.138,77.157,150400000.0
2005-01-18 01:07:00,77.165,77.188,77.155,77.171,99699999.0
2005-01-18 01:08:00,77.174,77.201,77.166,77.193,195300002.0
2005-01-18 01:09:00,77.203,77.213,77.178,77.181,203100000.0
2005-01-18 01:10:00,77.177,77.199,77.17,77.192,143500001.0
2005-01-18 01:11:00,77.2,77.203,77.175,77.178,250000002.0
2005-01-18 01:12:00,77.198,77.219,77.173,77.194,123100000.0
2005-01-18 01:13:00,77.21,77.216,77.191,77.193,226500003.0
2005-01-18 01:14:00,77.222,77.269,77.21,77.219,301499998.0
2005-01-18 01:15:00,77.231,77.247,77.216,77.222,249800002.0
2005-01-18 01:16:00,77.188,77.211,77.182,77.198,271400004.0
2005-01-18 01:17:00,77.213,77.245,77.203,77.215,258400002.0
2005-01-18 01:18:00,77.219,77.242,77.201,77.209,265200005.0
2005-01-18 01:19:00,77.212,77.241,77.212,77.236,229300000.0
2005-01-18 01:20:00,77.212,77.231,77.206,77.231,257800002.0
2005-01-18 01:21:00,77.241,77.255,77.205,77.223,242399999.0
2005-01-18 01:22:00,77.214,77.233,77.199,77.222,151700001.0
2005-01-18 01:23:00,77.219,77.221,77.192,77.195,165799998.0
2005-01-18 01:24:00,77.179,77.199,77.167,77.199,181700001.0
2005-01-18 01:25:00,77.16,77.194,77.16,77.178,234499999.0
2005-01-18 01:26:00,77.189,77.216,77.181,77.208,276500000.0
2005-01-18 01:27:00,77.205,77.212,77.181,77.181,107800000.0
2005-01-18 01:28:00,77.197,77.204,77.177,77.177,196199998.0
2005-01-18 01:29:00,77.213,77.227,77.195,77.207,138899999.0
2005-01-18 01:30:00,77.229,77.249,77.197,77.217,121000001.0
2005-01-18 01:31:00,77.238,77.272,77.222,77.245,389000000.0
2005-01-18 01:32:00,77.232,77.258,77.227,77.238,283099996.0
2005-01-18 01:33:00,77.266,77.269,77.233,77.254,207699998.0
2005-01-18 01:34:00,77.272,77.29,77.245,77.271,201699997.0
2005-01-18 01:35:00,77.287,77.31,77.284,77.305,108000001.0
2005-01-18 01:36:00,77.315,77.315,77.283,77.283,107900002.0
2005-01-18 01:37:00,77.292,77.295,77.264,77.274,171300001.0
2005-01-18 01:38:00,77.286,77.294,77.269,77.269,182499998.0
2005-01-18 01:39:00,77.287,77.288,77.251,77.271,226499999.0
2005-01-18 01:40:00,77.277,77.301,77.268,77.293,326700001.0
2005-01-18 01:41:00,77.266,77.297,77.262,77.297,164599997.0
2005-01-18 01:42:00,77.298,77.298,77.254,77.254,139100002.0
2005-01-18 01:43:00,77.242,77.309,77.242,77.308,151499999.0
2005-01-18 01:44:00,77.293,77.314,77.278,77.278,186400000.0
2005-01-18 01:45:00,77.274,77.296,77.263,77.282,230200003.0
2005-01-18 01:46:00,77.273,77.299,77.27,77.294,211400000.0
2005-01-18 01:47:00,77.3,77.318,77.291,77.303,207999997.0
2005-01-18 01:48:00,77.316,77.337,77.299,77.317,148900000.0
2005-01-18 01:49:00,77.332,77.354,77.309,77.32,176499996.0
2005-01-18 01:50:00,77.289,77.325,77.285,77.323,183300001.0
2005-01-18 01:51:00,77.321,77.34,77.297,77.31,210699999.0
2005-01-18 01:52:00,77.298,77.307,77.279,77.28,206900001.0
2005-01-18 01:53:00,77.276,77.293,77.27,77.282,171500000.0
2005-01-18 01:54:00,77.296,77.296,77.246,77.246,96400000.0
2005-01-18 01:55:00,77.255,77.271,77.244,77.268,257599997.0
2005-01-18 01:56:00,77.267,77.285,77.241,77.241,123100001.0
2005-01-18 01:57:00,77.269,77.293,77.26,77.278,262500001.0
2005-01-18 01:58:00,77.267,77.291,77.245,77.245,143399997.0
2005-01-18 01:59:00,77.24,77.273,77.232,77.238,319200001.0
2005-01-18 02:00:00,77.236,77.392,77.236,77.286,342999997.0
2005-01-18 02:01:00,77.257,77.257,77.223,77.225,216699999.0
2005-01-18 02:02:00,77.234,77.25,77.209,77.209,224499996.0
2005-01-18 02:03:00,77.258,77.258,77.222,77.228,225599998.0
2005-01-18 02:04:00,77.256,77.264,77.234,77.26,217500000.0
2005-01-18 02:05:00,77.241,77.246,77.197,77.197,242299998.0
2005-01-18 02:06:00,77.168,77.198,77.153,77.156,242699999.0
2005-01-18 02:07:00,77.18,77.193,77.156,77.168,188600000.0
2005-01-18 02:08:00,77.163,77.187,77.147,77.168,154499996.0
2005-01-18 02:09:00,77.175,77.202,77.172,77.177,164799997.0
2005-01-18 02:10:00,77.186,77.193,77.169,77.179,132499998.0
2005-01-18 02:11:00,77.179,77.197,77.175,77.195,177700000.0
2005-01-18 02:12:00,77.19,77.232,77.19,77.223,236000000.0
2005-01-18 02:13:00,77.21,77.216,77.191,77.191,215900004.0
2005-01-18 02:14:00,77.191,77.208,77.175,77.175,192699998.0
2005-01-18 02:15:00,77.17,77.202,77.153,77.176,232800000.0
2005-01-18 02:16:00,77.162,77.192,77.156,77.183,207299999.0
2005-01-18 02:17:00,77.175,77.195,77.15,77.166,182199999.0
2005-01-18 02:18:00,77.18,77.217,77.18,77.189,156699998.0
2005-01-18 02:19:00,77.194,77.213,77.183,77.191,169400001.0
2005-01-18 02:20:00,77.225,77.231,77.203,77.206,172299997.0
2005-01-18 02:21:00,77.236,77.236,77.197,77.208,169299999.0
2005-01-18 02:22:00,77.209,77.229,77.202,77.221,187399996.0
2005-01-18 02:23:00,77.226,77.251,77.203,77.23,200100000.0
2005-01-18 02:24:00,77.239,77.245,77.217,77.242,179699999.0
2005-01-18 02:25:00,77.212,77.248,77.212,77.248,229000004.0
2005-01-18 02:26:00,77.215,77.244,77.206,77.212,176999998.0
2005-01-18 02:27:00,77.224,77.243,77.216,77.233,349799997.0
2005-01-18 02:28:00,77.214,77.25,77.211,77.246,131700001.0
2005-01-18 02:29:00,77.214,77.233,77.198,77.213,178099998.0
2005-01-18 02:30:00,77.212,77.23,77.192,77.226,271099996.0
2005-01-18 02:31:00,77.218,77.246,77.206,77.214,303799995.0
2005-01-18 02:32:00,77.206,77.24,77.206,77.233,221800000.0
2005-01-18 02:33:00,77.228,77.25,77.203,77.224,289100001.0
2005-01-18 02:34:00,77.209,77.233,77.207,77.219,141300002.0
2005-01-18 02:35:00,77.218,77.223,77.193,77.193,133300000.0
2005-01-18 02:36:00,77.188,77.22,77.176,77.181,263299999.0
2005-01-18 02:37:00,77.181,77.218,77.166,77.191,234699998.0
2005-01-18 02:38:00,77.198,77.199,77.156,77.156,250999997.0
2005-01-18 02:39:00,77.168,77.206,77.161,77.183,291700002.0
2005-01-18 02:40:00,77.193,77.21,77.172,77.193,180800005.0
2005-01-18 02:41:00,77.226,77.226,77.188,77.206,181600001.0
2005-01-18 02:42:00,77.202,77.237,77.188,77.205,148500001.0
2005-01-18 02:43:00,77.202,77.211,77.17,77.183,248099995.0
2005-01-18 02:44:00,77.194,77.223,77.19,77.198,172899998.0
2005-01-18 02:45:00,77.217,77.244,77.21,77.228,266899997.0
2005-01-18 02:46:00,77.234,77.234,77.196,77.196,203000001.0
2005-01-18 02:47:00,77.198,77.233,77.198,77.225,191200002.0
2005-01-18 02:48:00,77.201,77.225,77.2,77.225,103099999.0
2005-01-18 02:49:00,77.213,77.25,77.213,77.239,188799997.0
2005-01-18 02:50:00,77.198,77.254,77.195,77.254,294700005.0
2005-01-18 02:51:00,77.229,77.261,77.229,77.261,169800001.0
2005-01-18 02:52:00,77.238,77.269,77.238,77.257,206100001.0
2005-01-18 02:53:00,77.273,77.273,77.236,77.245,222399996.0
2005-01-18 02:54:00,77.24,77.286,77.24,77.286,182500001.0
2005-01-18 02:55:00,77.268,77.287,77.259,77.275,158000001.0
2005-01-18 02:56:00,77.261,77.295,77.247,77.254,264899999.0
2005-01-18 02:57:00,77.257,77.274,77.232,77.232,242500000.0
2005-01-18 02:58:00,77.212,77.233,77.171,77.175,184099999.0
2005-01-18 02:59:00,77.18,77.183,77.141,77.141,130800000.0
2005-01-18 03:00:00,77.119,77.163,77.107,77.146,164100000.0
2005-01-18 03:01:00,77.141,77.171,77.136,77.17,202200001.0
2005-01-18 03:02:00,77.147,77.178,77.147,77.178,124100000.0
2005-01-18 03:03:00,77.169,77.176,77.142,77.157,259299999.0
2005-01-18 03:04:00,77.148,77.163,77.126,77.148,81600000.0
2005-01-18 03:05:00,77.141,77.166,77.141,77.163,100400000.0
2005-01-18 03:06:00,77.145,77.17,77.143,77.161,134900002.0
2005-01-18 03:07:00,77.158,77.174,77.15,77.166,242200001.0
2005-01-18 03:08:00,77.169,77.177,77.15,77.161,189699999.0
2005-01-18 03:09:00,77.158,77.177,77.14,77.154,207300002.0
2005-01-18 03:10:00,77.17,77.195,77.159,77.17,216999997.0
2005-01-18 03:11:00,77.167,77.167,77.141,77.141,191900002.0
2005-01-18 03:12:00,77.15,77.156,77.11,77.149,222099998.0
2005-01-18 03:13:00,77.138,77.148,77.122,77.133,208100002.0
2005-01-18 03:14:00,77.138,77.147,77.114,77.133,226599998.0
2005-01-18 03:15:00,77.13,77.158,77.129,77.137,158200000.0
2005-01-18 03:16:00,77.114,77.154,77.114,77.152,185999999.0
2005-01-18 03:17:00,77.118,77.144,77.112,77.142,185900000.0
2005-01-18 03:18:00,77.133,77.157,77.128,77.147,160000000.0
2005-01-18 03:19:00,77.133,77.175,77.131,77.172,204299999.0
2005-01-18 03:20:00,77.141,77.164,77.122,77.14,253699997.0
2005-01-18 03:21:00,77.159,77.178,77.137,77.137,155000002.0
2005-01-18 03:22:00,77.156,77.167,77.123,77.135,182699997.0
2005-01-18 03:23:00,77.109,77.132,77.081,77.088,135300002.0
2005-01-18 03:24:00,77.092,77.152,77.092,77.135,259600000.0
2005-01-18 03:25:00,77.132,77.151,77.128,77.15,208500002.0
2005-01-18 03:26:00,77.113,77.147,77.101,77.126,237399997.0
2005-01-18 03:27:00,77.113,77.153,77.108,77.136,221400003.0
2005-01-18 03:28:00,77.152,77.164,77.133,77.133,306000003.0
2005-01-18 03:29:00,77.143,77.184,77.141,77.18,325899999.0
2005-01-18 03:30:00,77.171,77.191,77.164,77.183,187900001.0
2005-01-18 03:31:00,77.163,77.18,77.152,77.173,229300002.0
2005-01-18 03:32:00,77.162,77.175,77.14,77.16,259099995.0
2005-01-18 03:33:00,77.174,77.191,77.151,77.171,257700000.0
2005-01-18 03:34:00,77.177,77.192,77.145,77.172,120900000.0
2005-01-18 03:35:00,77.172,77.193,77.139,77.169,123500001.0
2005-01-18 03:36:00,77.149,77.175,77.143,77.172,272599994.0
2005-01-18 03:37:00,77.186,77.186,77.147,77.167,228199998.0
2005-01-18 03:38:00,77.147,77.165,77.142,77.147,155900001.0
2005-01-18 03:39:00,77.12,77.151,77.12,77.151,184200001.0
2005-01-18 03:40:00,77.128,77.151,77.112,77.128,186000000.0
2005-01-18 03:41:00,77.101,77.13,77.101,77.118,223500000.0
2005-01-18 03:42:00,77.106,77.112,77.071,77.112,188299997.0
2005-01-18 03:43:00,77.097,77.129,77.085,77.115,274999997.0
2005-01-18 03:44:00,77.126,77.15,77.12,77.132,271699999.0
2005-01-18 03:45:00,77.109,77.126,77.095,77.111,172499999.0
2005-01-18 03:46:00,77.103,77.138,77.092,77.102,262999999.0
2005-01-18 03:47:00,77.122,77.14,77.107,77.131,214199999.0
2005-01-18 03:48:00,77.136,77.149,77.116,77.116,258899999.0
2005-01-18 03:49:00,77.133,77.146,77.114,77.133,169299999.0
2005-01-18 03:50:00,77.086,77.142,77.086,77.142,113599999.0
2005-01-18 03:51:00,77.092,77.14,77.079,77.14,178800001.0
2005-01-18 03:52:00,77.116,77.142,77.1,77.128,166400000.0
2005-01-18 03:53:00,77.121,77.143,77.095,77.112,243700001.0
2005-01-18 03:54:00,77.139,77.15,77.126,77.15,120500000.0
2005-01-18 03:55:00,77.155,77.159,77.131,77.152,220699998.0
2005-01-18 03:56:00,77.145,77.179,77.124,77.132,222100002.0
2005-01-18 03:57:00,77.089,77.126,77.089,77.113,157299999.0
2005-01-18 03:58:00,77.097,77.128,77.095,77.115,147600002.0
2005-01-18 03:59:00,77.12,77.124,77.091,77.107,171800002.0
2005-01-18 04:00:00,77.127,77.129,77.086,77.1,282300000.0
2005-01-18 04:01:00,77.12,77.124,77.085,77.085,99899999.0
2005-01-18 04:02:00,77.093,77.114,77.085,77.098,171100000.0
2005-01-18 04:03:00,77.117,77.126,77.095,77.111,235199998.0
2005-01-18 04:04:00,77.093,77.122,77.075,77.122,205599999.0
2005-01-18 04:05:00,77.124,77.124,77.1,77.109,152500000.0
2005-01-18 04:06:00,77.094,77.122,77.092,77.092,201400001.0
2005-01-18 04:07:00,77.125,77.132,77.101,77.101,240500001.0
2005-01-18 04:08:00,77.09,77.108,77.073,77.073,145099999.0
2005-01-18 04:09:00,77.102,77.115,77.081,77.093,179900000.0
2005-01-18 04:10:00,77.119,77.127,77.093,77.108,194900000.0
2005-01-18 04:11:00,77.113,77.13,77.085,77.1,122699999.0
2005-01-18 04:12:00,77.094,77.137,77.084,77.137,132500000.0
2005-01-18 04:13:00,77.113,77.129,77.089,77.1,251800000.0
2005-01-18 04:14:00,77.095,77.117,77.088,77.088,194399998.0
2005-01-18 04:15:00,77.097,77.13,77.079,77.094,159300000.0
2005-01-18 04:16:00,77.108,77.134,77.093,77.1,336999994.0
2005-01-18 04:17:00,77.095,77.118,77.091,77.109,174100001.0
2005-01-18 04:18:00,77.096,77.112,77.081,77.109,156999997.0
2005-01-18 04:19:00,77.1,77.119,77.085,77.085,240399997.0
2005-01-18 04:20:00,77.1,77.111,77.085,77.092,126499997.0
2005-01-18 04:21:00,77.096,77.103,77.053,77.062,196999999.0
2005-01-18 04:22:00,77.035,77.056,77.016,77.016,113499998.0
2005-01-18 04:23:00,77.018,77.048,77.018,77.036,65900000.0
2005-01-18 04:24:00,77.019,77.069,77.019,77.066,190799999.0
2005-01-18 04:25:00,77.071,77.072,77.054,77.072,98300001.0
2005-01-18 04:26:00,77.053,77.087,77.053,77.069,213900000.0
2005-01-18 04:27:00,77.068,77.085,77.053,77.063,134000000.0
2005-01-18 04:28:00,77.062,77.07,77.036,77.043,200699997.0
2005-01-18 04:29:00,77.028,77.052,77.024,77.04,190199998.0
2005-01-18 04:30:00,77.002,77.027,76.996,77.017,315999998.0
2005-01-18 04:31:00,77.0,77.0,76.953,76.96,296500000.0
2005-01-18 04:32:00,76.975,77.035,76.958,77.035,222600000.0
2005-01-18 04:33:00,77.037,77.084,77.037,77.074,237300004.0
2005-01-18 04:34:00,77.061,77.083,77.061,77.061,147199998.0
2005-01-18 04:35:00,77.062,77.071,77.04,77.05,148700002.0
2005-01-18 04:36:00,77.081,77.11,77.081,77.087,103300000.0
2005-01-18 04:37:00,77.051,77.075,77.048,77.059,115800000.0
2005-01-18 04:38:00,77.067,77.077,77.03,77.045,98100000.0
2005-01-18 04:39:00,77.035,77.069,77.035,77.064,196299998.0
2005-01-18 04:40:00,77.052,77.075,77.027,77.035,273699999.0
2005-01-18 04:41:00,77.031,77.032,77.005,77.005,244500001.0
2005-01-18 04:42:00,77.038,77.075,77.023,77.052,229700001.0
2005-01-18 04:43:00,77.054,77.074,77.042,77.052,130100001.0
2005-01-18 04:44:00,77.04,77.071,77.04,77.07,190599999.0
2005-01-18 04:45:00,77.065,77.09,77.052,77.059,233700000.0
2005-01-18 04:46:00,77.041,77.059,77.032,77.056,145499998.0
2005-01-18 04:47:00,77.028,77.051,77.026,77.051,204100002.0
2005-01-18 04:48:00,77.023,77.05,77.022,77.049,180899998.0
2005-01-18 04:49:00,77.034,77.05,77.016,77.036,132899998.0
2005-01-18 04:50:00,77.016,77.056,77.016,77.056,197500001.0
2005-01-18 04:51:00,77.056,77.056,77.03,77.049,246799998.0
2005-01-18 04:52:00,77.065,77.081,77.051,77.081,177900001.0
2005-01-18 04:53:00,77.064,77.086,77.052,77.077,221100001.0
2005-01-18 04:54:00,77.065,77.078,77.042,77.05,339899995.0
2005-01-18 04:55:00,77.044,77.053,77.019,77.019,219100001.0
2005-01-18 04:56:00,77.03,77.068,77.03,77.055,123699999.0
2005-01-18 04:57:00,77.03,77.051,77.018,77.051,198499998.0
2005-01-18 04:58:00,77.053,77.053,77.011,77.02,95000000.0
2005-01-18 04:59:00,77.032,77.05,77.03,77.05,97400000.0
2005-01-18 05:00:00,77.058,77.07,77.046,77.058,226700001.0
2005-01-18 05:01:00,77.074,77.081,77.039,77.039,184899996.0
2005-01-18 05:02:00,77.073,77.083,77.049,77.049,178899997.0
2005-01-18 05:03:00,77.037,77.076,77.037,77.076,111700001.0
2005-01-18 05:04:00,77.055,77.079,77.046,77.079,216099999.0
2005-01-18 05:05:00,77.076,77.083,77.036,77.047,80400000.0
2005-01-18 05:06:00,77.05,77.079,77.047,77.063,254399999.0
2005-01-18 05:07:00,77.071,77.086,77.044,77.06,196999998.0
2005-01-18 05:08:00,77.066,77.066,77.048,77.048,158400001.0
2005-01-18 05:09:00,77.051,77.068,77.035,77.064,197400000.0
2005-01-18 05:10:00,77.065,77.068,77.036,77.042,124700001.0
2005-01-18 05:11:00,77.047,77.053,76.988,76.988,306699996.0
2005-01-18 05:12:00,77.024,77.044,77.022,77.037,193200000.0
2005-01-18 05:13:00,77.039,77.045,77.019,77.03,166099998.0
2005-01-18 05:14:00,77.056,77.063,77.036,77.047,144500001.0
2005-01-18 05:15:00,77.031,77.062,77.024,77.033,289199996.0
2005-01-18 05:16:00,77.037,77.05,77.012,77.037,203699998.0
2005-01-18 05:17:00,77.042,77.062,77.022,77.05,243300003.0
2005-01-18 05:18:00,77.009,77.046,77.009,77.043,162900000.0
2005-01-18 05:19:00,77.022,77.041,77.006,77.016,264699997.0
2005-01-18 05:20:00,77.013,77.042,76.988,77.005,167999999.0
2005-01-18 05:21:00,77.045,77.045,77.022,77.032,248799998.0
2005-01-18 05:22:00,77.033,77.049,77.015,77.032,318299998.0
2005-01-18 05:23:00,77.035,77.07,77.024,77.041,221400000.0
2005-01-18 05:24:00,77.062,77.062,77.045,77.047,144300003.0
2005-01-18 05:25:00,77.063,77.077,77.047,77.064,168500001.0
2005-01-18 05:26:00,77.061,77.061,77.035,77.04,171999998.0
2005-01-18 05:27:00,77.053,77.077,77.036,77.054,199499997.0
2005-01-18 05:28:00,77.063,77.065,77.022,77.037,214200000.0
2005-01-18 05:29:00,77.05,77.076,77.035,77.044,210099999.0
2005-01-18 05:30:00,77.065,77.069,77.002,77.015,216900001.0
2005-01-18 05:31:00,76.982,77.046,76.982,77.034,144900000.0
2005-01-18 05:32:00,77.025,77.051,77.007,77.022,210899997.0
2005-01-18 05:33:00,77.053,77.053,77.023,77.032,212000000.0
2005-01-18 05:34:00,77.024,77.038,77.007,77.016,262599999.0
2005-01-18 05:35:00,77.03,77.059,77.014,77.059,135400000.0
2005-01-18 05:36:00,77.047,77.075,77.028,77.047,153699998.0
2005-01-18 05:37:00,77.024,77.049,77.019,77.042,231500001.0
2005-01-18 05:38:00,77.027,77.047,77.014,77.041,227500000.0
2005-01-18 05:39:00,77.031,77.046,77.02,77.038,280100003.0
2005-01-18 05:40:00,77.025,77.04,77.016,77.025,141600000.0
2005-01-18 05:41:00,77.039,77.054,77.016,77.029,301699998.0
2005-01-18 05:42:00,77.031,77.045,77.006,77.021,174999998.0
2005-01-18 05:43:00,77.021,77.041,77.007,77.024,129100002.0
2005-01-18 05:44:00,77.039,77.043,77.012,77.012,178899997.0
2005-01-18 05:45:00,77.032,77.045,77.019,77.031,154100000.0
2005-01-18 05:46:00,77.024,77.037,77.003,77.022,192099999.0
2005-01-18 05:47:00,77.02,77.033,77.005,77.007,194500000.0
2005-01-18 05:48:00,77.017,77.047,77.012,77.021,210900000.0
2005-01-18 05:49:00,77.024,77.054,77.022,77.04,230200001.0
2005-01-18 05:50:00,77.063,77.063,77.04,77.04,182400000.0
2005-01-18 05:51:00,77.032,77.05,77.009,77.015,143200002.0
2005-01-18 05:52:00,77.03,77.05,77.019,77.03,200799997.0
2005-01-18 05:53:00,77.017,77.039,76.983,77.003,217699998.0
2005-01-18 05:54:00,76.986,77.029,76.973,77.005,220100000.0
2005-01-18 05:55:00,77.014,77.031,76.982,76.982,149700001.0
2005-01-18 05:56:00,77.015,77.023,77.005,77.007,124800001.0
2005-01-18 05:57:00,77.034,77.046,77.018,77.032,147500002.0
2005-01-18 05:58:00,77.042,77.053,77.027,77.037,162600000.0
2005-01-18 05:59:00,77.037,77.061,77.031,77.056,214799997.0
2005-01-18 06:00:00,77.034,77.068,77.012,77.042,246500002.0
2005-01-18 06:01:00,77.074,77.101,77.071,77.095,187200001.0
2005-01-18 06:02:00,77.102,77.102,77.068,77.093,163600001.0
2005-01-18 06:03:00,77.089,77.098,77.069,77.069,273999999.0
2005-01-18 06:04:00,77.041,77.071,77.041,77.064,210900000.0
2005-01-18 06:05:00,77.065,77.073,77.049,77.052,144000000.0
2005-01-18 06:06:00,77.041,77.071,77.023,77.054,111499998.0
2005-01-18 06:07:00,77.071,77.094,77.057,77.069,102400000.0
2005-01-18 06:08:00,77.073,77.096,77.062,77.079,146899999.0
2005-01-18 06:09:00,77.085,77.105,77.074,77.09,270000001.0
2005-01-18 06:10:00,77.088,77.12,77.08,77.102,212099998.0
2005-01-18 06:11:00,77.108,77.117,77.094,77.112,221400000.0
2005-01-18 06:12:00,77.096,77.117,77.084,77.104,170400001.0
2005-01-18 06:13:00,77.089,77.114,77.089,77.108,135600000.0
2005-01-18 06:14:00,77.105,77.152,77.089,77.128,173600003.0
2005-01-18 06:15:00,77.123,77.145,77.107,77.131,174999999.0
2005-01-18 06:16:00,77.133,77.144,77.108,77.112,163700000.0
2005-01-18 06:17:00,77.106,77.14,77.106,77.14,126100001.0
2005-01-18 06:18:00,77.124,77.142,77.106,77.124,198800000.0
2005-01-18 06:19:00,77.132,77.132,77.07,77.07,183800001.0
2005-01-18 06:20:00,77.096,77.096,77.066,77.077,306900005.0
2005-01-18 06:21:00,77.091,77.103,77.078,77.09,153200001.0
2005-01-18 06:22:00,77.078,77.092,77.06,77.083,252999997.0
2005-01-18 06:23:00,77.059,77.077,77.053,77.07,80100000.0
2005-01-18 06:24:00,77.072,77.085,77.047,77.047,239899996.0
2005-01-18 06:25:00,77.06,77.08,77.051,77.071,243400000.0
2005-01-18 06:26:00,77.044,77.067,77.034,77.048,138100001.0
2005-01-18 06:27:00,77.037,77.081,77.037,77.07,131100000.0
2005-01-18 06:28:00,77.09,77.103,77.077,77.077,111000000.0
2005-01-18 06:29:00,77.103,77.103,77.065,77.068,109200001.0
2005-01-18 06:30:00,77.069,77.094,77.051,77.065,139599998.0
2005-01-18 06:31:00,77.063,77.093,77.063,77.083,107800001.0
2005-01-18 06:32:00,77.065,77.094,77.058,77.07,186799996.0
2005-01-18 06:33:00,77.078,77.101,77.075,77.089,257000004.0
2005-01-18 06:34:00,77.08,77.096,77.057,77.057,140600003.0
2005-01-18 06:35:00,77.035,77.063,77.031,77.063,278300002.0
2005-01-18 06:36:00,77.03,77.067,77.03,77.066,147300001.0
2005-01-18 06:37:00,77.058,77.071,77.039,77.062,288099999.0
2005-01-18 06:38:00,77.07,77.109,77.069,77.103,385600000.0
2005-01-18 06:39:00,77.087,77.114,77.086,77.098,190800001.0
2005-01-18 06:40:00,77.068,77.116,77.066,77.082,228600002.0
2005-01-18 06:41:00,77.077,77.102,77.072,77.072,230800000.0
2005-01-18 06:42:00,77.06,77.103,77.059,77.103,262599996.0
2005-01-18 06:43:00,77.095,77.111,77.086,77.105,167099999.0
2005-01-18 06:44:00,77.097,77.101,77.074,77.081,109800000.0
2005-01-18 06:45:00,77.094,77.094,77.057,77.057,95799998.0
2005-01-18 06:46:00,77.103,77.103,77.069,77.069,221100002.0
2005-01-18 06:47:00,77.099,77.105,77.077,77.077,166900000.0
2005-01-18 06:48:00,77.053,77.099,77.053,77.093,207799997.0
2005-01-18 06:49:00,77.094,77.12,77.091,77.115,177899998.0
2005-01-18 06:50:00,77.097,77.097,77.06,77.067,107699999.0
2005-01-18 06:51:00,77.082,77.092,77.046,77.046,179299997.0
2005-01-18 06:52:00,77.068,77.097,77.062,77.077,107100000.0
2005-01-18 06:53:00,77.086,77.089,77.061,77.067,187100001.0
2005-01-18 06:54:00,77.096,77.096,77.067,77.083,223500000.0
2005-01-18 06:55:00,77.095,77.095,77.072,77.072,115099999.0
2005-01-18 06:56:00,77.081,77.102,77.05,77.066,195000002.0
2005-01-18 06:57:00,77.063,77.085,77.062,77.074,152399995.0
2005-01-18 06:58:00,77.089,77.095,77.068,77.086,187299994.0
2005-01-18 06:59:00,77.069,77.084,77.054,77.066,129500002.0
2005-01-18 07:00:00,77.068,77.101,77.068,77.086,262599999.0
2005-01-18 07:01:00,77.097,77.105,77.063,77.063,121400000.0
2005-01-18 07:02:00,77.103,77.122,77.1,77.12,195199997.0
2005-01-18 07:03:00,77.106,77.139,77.106,77.139,194299999.0
2005-01-18 07:04:00,77.139,77.156,77.122,77.135,185799999.0
2005-01-18 07:05:00,77.132,77.162,77.129,77.145,191600003.0
2005-01-18 07:06:00,77.119,77.142,77.119,77.131,64500000.0
2005-01-18 07:07:00,77.123,77.14,77.092,77.1,180400000.0
2005-01-18 07:08:00,77.134,77.156,77.124,77.142,109800000.0
2005-01-18 07:09:00,77.123,77.163,77.123,77.163,164399998.0
2005-01-18 07:10:00,77.157,77.17,77.139,77.159,162499998.0
2005-01-18 07:11:00,77.155,77.179,77.146,77.162,254999997.0
2005-01-18 07:12:00,77.144,77.181,77.129,77.164,221900001.0
2005-01-18 07:13:00,77.168,77.195,77.157,77.165,179300001.0
2005-01-18 07:14:00,77.189,77.196,77.164,77.181,189000001.0
2005-01-18 07:15:00,77.183,77.192,77.164,77.165,160000000.0
2005-01-18 07:16:00,77.163,77.205,77.159,77.168,307300001.0
2005-01-18 07:17:00,77.19,77.216,77.184,77.216,160800000.0
2005-01-18 07:18:00,77.205,77.212,77.182,77.182,241000001.0
2005-01-18 07:19:00,77.193,77.205,77.167,77.181,277000001.0
2005-01-18 07:20:00,77.179,77.184,77.158,77.163,139699999.0
2005-01-18 07:21:00,77.18,77.191,77.157,77.157,152100002.0
2005-01-18 07:22:00,77.186,77.204,77.17,77.201,208900000.0
2005-01-18 07:23:00,77.163,77.2,77.157,77.173,162700000.0
2005-01-18 07:24:00,77.188,77.209,77.165,77.18,212699999.0
2005-01-18 07:25:00,77.188,77.219,77.187,77.195,288399997.0
2005-01-18 07:26:00,77.191,77.208,77.173,77.197,203900000.0
2005-01-18 07:27:00,77.193,77.203,77.176,77.185,224600001.0
2005-01-18 07:28:00,77.193,77.213,77.177,77.177,146700000.0
2005-01-18 07:29:00,77.198,77.218,77.19,77.218,191100002.0
2005-01-18 07:30:00,77.189,77.21,77.178,77.199,88500000.0
2005-01-18 07:31:00,77.18,77.219,77.18,77.193,207500000.0
2005-01-18 07:32:00,77.184,77.216,77.184,77.206,189499997.0
2005-01-18 07:33:00,77.213,77.25,77.207,77.222,306300003.0
2005-01-18 07:34:00,77.22,77.233,77.204,77.221,179300001.0
2005-01-18 07:35:00,77.206,77.238,77.204,77.219,202099997.0
2005-01-18 07:36:00,77.216,77.228,77.195,77.221,290299997.0
2005-01-18 07:37:00,77.217,77.241,77.211,77.235,248900003.0
2005-01-18 07:38:00,77.23,77.24,77.194,77.194,183900003.0
2005-01-18 07:39:00,77.224,77.224,77.194,77.205,145199999.0
2005-01-18 07:40:00,77.188,77.218,77.184,77.213,127700000.0
2005-01-18 07:41:00,77.199,77.221,77.193,77.213,239399995.0
2005-01-18 07:42:00,77.198,77.218,77.187,77.195,157999998.0
2005-01-18 07:43:00,77.207,77.215,77.179,77.182,165899998.0
2005-01-18 07:44:00,77.206,77.227,77.194,77.205,129000000.0
2005-01-18 07:45:00,77.177,77.21,77.177,77.206,177999999.0
2005-01-18 07:46:00,77.195,77.216,77.172,77.185,183900001.0
2005-01-18 07:47:00,77.196,77.214,77.171,77.198,306200002.0
2005-01-18 07:48:00,77.203,77.213,77.182,77.187,152099998.0
2005-01-18 07:49:00,77.201,77.214,77.185,77.201,228000004.0
2005-01-18 07:50:00,77.204,77.216,77.145,77.145,250499999.0
2005-01-18 07:51:00,77.178,77.237,77.172,77.233,232100000.0
2005-01-18 07:52:00,77.233,77.266,77.223,77.252,176900000.0
2005-01-18 07:53:00,77.241,77.252,77.205,77.241,104600000.0
2005-01-18 07:54:00,77.231,77.242,77.217,77.24,238600001.0
2005-01-18 07:55:00,77.238,77.248,77.216,77.235,330300001.0
2005-01-18 07:56:00,77.207,77.239,77.201,77.239,194500002.0
2005-01-18 07:57:00,77.239,77.243,77.214,77.222,151500002.0
2005-01-18 07:58:00,77.204,77.232,77.196,77.206,148699998.0
2005-01-18 07:59:00,77.187,77.215,77.172,77.195,170899998.0
2005-01-18 08:00:00,77.225,77.237,77.215,77.22,197000001.0
2005-01-18 08:01:00,77.233,77.245,77.216,77.216,187799999.0
2005-01-18 08:02:00,77.2,77.246,77.2,77.233,249900006.0
2005-01-18 08:03:00,77.225,77.242,77.202,77.211,145899999.0
2005-01-18 08:04:00,77.247,77.249,77.213,77.213,183600001.0
2005-01-18 08:05:00,77.228,77.241,77.197,77.197,147800000.0
2005-01-18 08:06:00,77.224,77.243,77.223,77.243,132500001.0
2005-01-18 08:07:00,77.214,77.244,77.208,77.23,255100001.0
2005-01-18 08:08:00,77.206,77.233,77.206,77.228,184000001.0
2005-01-18 08:09:00,77.2,77.251,77.2,77.235,205599998.0
2005-01-18 08:10:00,77.236,77.253,77.207,77.226,155700002.0
2005-01-18 08:11:00,77.201,77.232,77.188,77.211,69500001.0
2005-01-18 08:12:00,77.22,77.22,77.185,77.195,224100001.0
2005-01-18 08:13:00,77.188,77.229,77.188,77.216,241500001.0
2005-01-18 08:14:00,77.219,77.238,77.208,77.223,127200000.0
2005-01-18 08:15:00,77.215,77.236,77.187,77.207,202899999.0
2005-01-18 08:16:00,77.195,77.23,77.178,77.213,236700001.0
2005-01-18 08:17:00,77.225,77.225,77.188,77.195,204100005.0
2005-01-18 08:18:00,77.197,77.225,77.194,77.198,145599998.0
2005-01-18 08:19:00,77.201,77.211,77.178,77.193,173999996.0
2005-01-18 08:20:00,77.183,77.217,77.172,77.189,170699999.0
2005-01-18 08:21:00,77.205,77.209,77.18,77.18,267599998.0
2005-01-18 08:22:00,77.196,77.214,77.194,77.208,258099999.0
2005-01-18 08:23:00,77.205,77.221,77.188,77.199,176599999.0
2005-01-18 08:24:00,77.2,77.225,77.2,77.215,98400000.0
2005-01-18 08:25:00,77.176,77.221,77.176,77.22,224499996.0
2005-01-18 08:26:00,77.191,77.213,77.188,77.198,252100000.0
2005-01-18 08:27:00,77.194,77.218,77.178,77.178,166699997.0
2005-01-18 08:28:00,77.197,77.224,77.166,77.205,251300002.0
2005-01-18 08:29:00,77.207,77.22,77.188,77.206,202200002.0
2005-01-18 08:30:00,77.233,77.233,77.208,77.212,282299995.0
2005-01-18 08:31:00,77.232,77.236,77.195,77.195,286700000.0
2005-01-18 08:32:00,77.214,77.242,77.186,77.197,215600004.0
2005-01-18 08:33:00,77.192,77.22,77.186,77.2,268100000.0
2005-01-18 08:34:00,77.184,77.222,77.182,77.216,194300000.0
2005-01-18 08:35:00,77.188,77.23,77.183,77.23,137999998.0
2005-01-18 08:36:00,77.218,77.223,77.184,77.184,155600001.0
2005-01-18 08:37:00,77.212,77.221,77.199,77.211,152900001.0
2005-01-18 08:38:00,77.198,77.221,77.195,77.212,248199997.0
2005-01-18 08:39:00,77.209,77.222,77.199,77.206,92900001.0
2005-01-18 08:40:00,77.209,77.214,77.184,77.188,210199999.0
2005-01-18 08:41:00,77.182,77.202,77.156,77.176,188699998.0
2005-01-18 08:42:00,77.193,77.2,77.178,77.195,229499998.0
2005-01-18 08:43:00,77.18,77.206,77.171,77.188,204999999.0
2005-01-18 08:44:00,77.179,77.207,77.167,77.179,244100000.0
2005-01-18 08:45:00,77.192,77.21,77.179,77.197,104800001.0
2005-01-18 08:46:00,77.192,77.218,77.189,77.201,165700003.0
2005-01-18 08:47:00,77.21,77.21,77.181,77.181,204299998.0
2005-01-18 08:48:00,77.197,77.22,77.189,77.215,156700002.0
2005-01-18 08:49:00,77.21,77.225,77.194,77.203,325700001.0
2005-01-18 08:50:00,77.208,77.22,77.185,77.201,273999999.0
2005-01-18 08:51:00,77.218,77.231,77.199,77.204,242300000.0
2005-01-18 08:52:00,77.198,77.226,77.192,77.226,126499998.0
2005-01-18 08:53:00,77.213,77.232,77.191,77.212,287100005.0
2005-01-18 08:54:00,77.188,77.216,77.187,77.214,324299999.0
2005-01-18 08:55:00,77.192,77.213,77.178,77.192,97300000.0
2005-01-18 08:56:00,77.204,77.214,77.188,77.194,174800001.0
2005-01-18 08:57:00,77.207,77.236,77.189,77.201,134200000.0
2005-01-18 08:58:00,77.201,77.229,77.172,77.186,129200000.0
2005-01-18 08:59:00,77.205,77.221,77.191,77.207,233399999.0
2005-01-18 09:00:00,77.206,77.207,77.182,77.189,255200001.0
2005-01-18 09:01:00,77.214,77.214,77.173,77.173,148800000.0
2005-01-18 09:02:00,77.215,77.215,77.187,77.192,161199997.0
2005-01-18 09:03:00,77.203,77.225,77.18,77.193,186000001.0
2005-01-18 09:04:00,77.211,77.232,77.182,77.199,395799999.0
2005-01-18 09:05:00,77.228,77.256,77.228,77.246,288300000.0
2005-01-18 09:06:00,77.234,77.261,77.228,77.256,161399999.0
2005-01-18 09:07:00,77.257,77.263,77.223,77.234,217499999.0
2005-01-18 09:08:00,77.255,77.258,77.224,77.238,133099999.0
2005-01-18 09:09:00,77.265,77.265,77.236,77.252,156699999.0
2005-01-18 09:10:00,77.243,77.272,77.239,77.254,177199996.0
2005-01-18 09:11:00,77.25,77.272,77.218,77.229,119100000.0
2005-01-18 09:12:00,77.231,77.281,77.231,77.279,102599999.0
2005-01-18 09:13:00,77.291,77.291,77.253,77.269,134599998.0
2005-01-18 09:14:00,77.254,77.272,77.242,77.257,256100001.0
2005-01-18 09:15:00,77.27,77.301,77.259,77.281,249499998.0
2005-01-18 09:16:00,77.266,77.279,77.249,77.267,206200000.0
2005-01-18 09:17:00,77.238,77.275,77.238,77.255,189799998.0
2005-01-18 09:18:00,77.248,77.253,77.221,77.232,141599996.0
2005-01-18 09:19:00,77.274,77.291,77.261,77.261,112400003.0
2005-01-18 09:20:00,77.282,77.316,77.281,77.315,178599999.0
2005-01-18 09:21:00,77.316,77.316,77.277,77.299,265999998.0
2005-01-18 09:22:00,77.299,77.309,77.268,77.287,160899999.0
2005-01-18 09:23:00,77.27,77.287,77.25,77.26,170499999.0
2005-01-18 09:24:00,77.264,77.284,77.241,77.279,278100004.0
2005-01-18 09:25:00,77.307,77.321,77.301,77.301,173700000.0
2005-01-18 09:26:00,77.3,77.32,77.286,77.286,332900002.0
2005-01-18 09:27:00,77.308,77.308,77.242,77.242,211200002.0
2005-01-18 09:28:00,77.254,77.257,77.231,77.239,244200000.0
2005-01-18 09:29:00,77.236,77.271,77.236,77.257,118600001.0
2005-01-18 09:30:00,77.255,77.26,77.229,77.229,201000001.0
2005-01-18 09:31:00,77.207,77.23,77.193,77.23,253500005.0
2005-01-18 09:32:00,77.211,77.241,77.2,77.238,142799999.0
2005-01-18 09:33:00,77.194,77.234,77.179,77.216,168299997.0
2005-01-18 09:34:00,77.207,77.24,77.207,77.223,174600004.0
2005-01-18 09:35:00,77.222,77.243,77.22,77.226,114500000.0
2005-01-18 09:36:00,77.228,77.248,77.205,77.226,183899998.0
2005-01-18 09:37:00,77.226,77.236,77.204,77.206,162199999.0
2005-01-18 09:38:00,77.193,77.217,77.173,77.184,161000002.0
2005-01-18 09:39:00,77.192,77.193,77.139,77.148,174299998.0
2005-01-18 09:40:00,77.142,77.154,77.11,77.112,144900000.0
2005-01-18 09:41:00,77.131,77.139,77.108,77.121,276200000.0
2005-01-18 09:42:00,77.146,77.188,77.134,77.139,138799997.0
2005-01-18 09:43:00,77.131,77.15,77.111,77.123,125700000.0
2005-01-18 09:44:00,77.119,77.141,77.098,77.134,274599998.0
2005-01-18 09:45:00,77.102,77.123,77.099,77.119,225399996.0
2005-01-18 09:46:00,77.13,77.13,77.084,77.084,327799998.0
2005-01-18 09:47:00,77.072,77.102,77.048,77.067,225699999.0
2005-01-18 09:48:00,77.071,77.106,77.071,77.09,285600002.0
2005-01-18 09:49:00,77.1,77.109,77.077,77.077,291299996.0
2005-01-18 09:50:00,77.095,77.095,77.038,77.045,348699997.0
2005-01-18 09:51:00,77.046,77.076,77.038,77.052,194499999.0
2005-01-18 09:52:00,77.04,77.073,77.036,77.037,311199994.0
2005-01-18 09:53:00,77.03,77.055,77.019,77.05,297500001.0
2005-01-18 09:54:00,77.013,77.051,77.01,77.024,181600001.0
2005-01-18 09:55:00,76.985,77.011,76.957,76.975,275100003.0
2005-01-18 09:56:00,76.983,77.001,76.963,76.993,250100000.0
2005-01-18 09:57:00,77.006,77.012,76.962,76.965,205300000.0
2005-01-18 09:58:00,76.974,77.013,76.974,77.0,208799999.0
2005-01-18 09:59:00,76.983,77.003,76.971,76.995,298899997.0
2005-01-18 10:00:00,77.012,77.065,77.004,77.042,149100001.0
2005-01-18 10:01:00,77.063,77.063,77.04,77.043,172500004.0
2005-01-18 10:02:00,77.04,77.076,77.038,77.068,157700000.0
2005-01-18 10:03:00,77.067,77.083,77.051,77.055,175499999.0
2005-01-18 10:04:00,77.053,77.084,77.048,77.084,137500000.0
2005-01-18 10:05:00,77.058,77.079,77.042,77.078,192900002.0
2005-01-18 10:06:00,77.062,77.091,77.062,77.091,289900000.0
2005-01-18 10:07:00,77.062,77.083,77.043,77.056,260099998.0
2005-01-18 10:08:00,77.071,77.081,77.047,77.047,168100000.0
2005-01-18 10:09:00,77.061,77.086,77.055,77.066,136799998.0
2005-01-18 10:10:00,77.065,77.075,77.041,77.056,192700001.0
2005-01-18 10:11:00,77.07,77.07,77.037,77.04,185699999.0
2005-01-18 10:12:00,77.038,77.05,77.024,77.038,149900000.0
2005-01-18 10:13:00,77.03,77.059,77.016,77.032,139700003.0
2005-01-18 10:14:00,77.035,77.056,77.033,77.052,175699999.0
2005-01-18 10:15:00,77.053,77.053,77.029,77.038,297299994.0
2005-01-18 10:16:00,77.02,77.049,77.019,77.042,226599996.0
2005-01-18 10:17:00,77.014,77.039,77.009,77.03,197999998.0
2005-01-18 10:18:00,77.009,77.013,76.978,76.98,166400000.0
2005-01-18 10:19:00,77.005,77.02,76.978,76.988,220999999.0
2005-01-18 10:20:00,76.999,77.015,76.963,76.963,134999999.0
2005-01-18 10:21:00,76.977,77.011,76.977,77.002,193900002.0
2005-01-18 10:22:00,76.99,77.006,76.96,76.988,272000001.0
2005-01-18 10:23:00,77.02,77.038,77.003,77.003,230100002.0
2005-01-18 10:24:00,77.033,77.057,77.007,77.024,274500000.0
2005-01-18 10:25:00,77.032,77.049,77.025,77.041,107699998.0
2005-01-18 10:26:00,77.016,77.045,77.004,77.023,118099999.0
2005-01-18 10:27:00,77.053,77.053,77.023,77.03,248400001.0
2005-01-18 10:28:00,77.037,77.054,77.021,77.034,201799995.0
2005-01-18 10:29:00,77.034,77.047,77.008,77.031,202800001.0
2005-01-18 10:30:00,77.031,77.047,77.013,77.013,114899998.0
2005-01-18 10:31:00,77.018,77.047,77.006,77.006,238200001.0
2005-01-18 10:32:00,77.038,77.065,77.029,77.051,204000001.0
2005-01-18 10:33:00,77.061,77.073,77.044,77.044,108000000.0
2005-01-18 10:34:00,77.05,77.07,77.038,77.055,197000000.0
2005-01-18 10:35:00,77.05,77.074,77.037,77.074,201200001.0
2005-01-18 10:36:00,77.076,77.104,77.06,77.067,139599999.0
2005-01-18 10:37:00,77.045,77.072,77.042,77.055,303000001.0
2005-01-18 10:38:00,77.048,77.055,77.026,77.032,210899995.0
2005-01-18 10:39:00,77.039,77.068,77.037,77.058,224999999.0
2005-01-18 10:40:00,77.047,77.083,77.047,77.083,107299999.0
2005-01-18 10:41:00,77.078,77.094,77.056,77.081,198000001.0
2005-01-18 10:42:00,77.117,77.134,77.102,77.112,169599998.0
2005-01-18 10:43:00,77.127,77.128,77.083,77.083,243199998.0
2005-01-18 10:44:00,77.081,77.122,77.071,77.122,240699997.0
2005-01-18 10:45:00,77.121,77.121,77.094,77.094,155200003.0
2005-01-18 10:46:00,77.116,77.119,77.092,77.093,170300001.0
2005-01-18 10:47:00,77.069,77.096,77.065,77.09,178100000.0
2005-01-18 10:48:00,77.074,77.105,77.067,77.072,273099999.0
2005-01-18 10:49:00,77.105,77.105,77.065,77.065,250699997.0
2005-01-18 10:50:00,77.064,77.088,77.053,77.053,127600001.0
2005-01-18 10:51:00,77.059,77.089,77.058,77.069,221800001.0
2005-01-18 10:52:00,77.077,77.08,77.046,77.051,283100000.0
2005-01-18 10:53:00,77.068,77.077,77.034,77.034,177900000.0
2005-01-18 10:54:00,77.048,77.048,77.01,77.013,128000001.0
2005-01-18 10:55:00,77.055,77.055,77.012,77.014,325599998.0
2005-01-18 10:56:00,77.038,77.059,77.034,77.059,243399999.0
2005-01-18 10:57:00,77.057,77.076,77.051,77.062,168500002.0
2005-01-18 10:58:00,77.09,77.124,77.063,77.063,176799999.0
2005-01-18 10:59:00,77.045,77.075,77.045,77.062,204100002.0
2005-01-18 11:00:00,77.046,77.061,77.011,77.052,203699997.0
2005-01-18 11:01:00,77.059,77.073,77.029,77.044,174199999.0
2005-01-18 11:02:00,77.055,77.079,77.038,77.064,163500000.0
2005-01-18 11:03:00,77.058,77.082,77.038,77.068,247399998.0
2005-01-18 11:04:00,77.087,77.091,77.065,77.073,177900003.0
2005-01-18 11:05:00,77.086,77.095,77.072,77.073,170899999.0
2005-01-18 11:06:00,77.09,77.12,77.088,77.098,254799998.0
2005-01-18 11:07:00,77.1,77.129,77.088,77.102,246200000.0
2005-01-18 11:08:00,77.103,77.12,77.092,77.113,124800000.0
2005-01-18 11:09:00,77.106,77.121,77.083,77.104,145399998.0
2005-01-18 11:10:00,77.119,77.145,77.115,77.13,276800003.0
2005-01-18 11:11:00,77.115,77.14,77.104,77.125,283100001.0
2005-01-18 11:12:00,77.116,77.151,77.116,77.142,240100001.0
2005-01-18 11:13:00,77.135,77.135,77.085,77.107,192100000.0
2005-01-18 11:14:00,77.112,77.137,77.104,77.129,155300000.0
2005-01-18 11:15:00,77.134,77.153,77.119,77.15,216299999.0
2005-01-18 11:16:00,77.14,77.182,77.14,77.182,158200001.0
2005-01-18 11:17:00,77.178,77.203,77.158,77.188,131099997.0
2005-01-18 11:18:00,77.181,77.194,77.155,77.161,214500000.0
2005-01-18 11:19:00,77.209,77.209,77.154,77.154,171799999.0
2005-01-18 11:20:00,77.162,77.187,77.152,77.17,268999998.0
2005-01-18 11:21:00,77.176,77.206,77.169,77.206,142699998.0
2005-01-18 11:22:00,77.189,77.212,77.176,77.191,179100001.0
2005-01-18 11:23:00,77.217,77.242,77.207,77.24,128300000.0
2005-01-18 11:24:00,77.214,77.264,77.213,77.245,208600001.0
2005-01-18 11:25:00,77.262,77.284,77.238,77.239,148200000.0
2005-01-18 11:26:00,77.271,77.273,77.225,77.228,191700000.0
2005-01-18 11:27:00,77.244,77.269,77.228,77.259,240900000.0
2005-01-18 11:28:00,77.274,77.281,77.241,77.241,174400000.0
2005-01-18 11:29:00,77.266,77.283,77.252,77.27,266800002.0
2005-01-18 11:30:00,77.267,77.288,77.25,77.264,114100000.0
2005-01-18 11:31:00,77.251,77.272,77.249,77.27,157199998.0
2005-01-18 11:32:00,77.231,77.256,77.225,77.254,202399998.0
2005-01-18 11:33:00,77.257,77.272,77.227,77.24,128500000.0
2005-01-18 11:34:00,77.24,77.259,77.226,77.24,138400001.0
2005-01-18 11:35:00,77.227,77.254,77.216,77.233,246200001.0
2005-01-18 11:36:00,77.238,77.243,77.211,77.227,107499998.0
2005-01-18 11:37:00,77.233,77.261,77.226,77.238,319000002.0
2005-01-18 11:38:00,77.234,77.271,77.227,77.248,322800003.0
2005-01-18 11:39:00,77.248,77.327,77.248,77.327,202000002.0
2005-01-18 11:40:00,77.315,77.329,77.287,77.287,120700000.0
2005-01-18 11:41:00,77.286,77.312,77.279,77.295,265999994.0
2005-01-18 11:42:00,77.308,77.323,77.287,77.295,225600000.0
2005-01-18 11:43:00,77.297,77.33,77.296,77.33,154800001.0
2005-01-18 11:44:00,77.325,77.333,77.3,77.3,165300001.0
2005-01-18 11:45:00,77.296,77.332,77.29,77.332,273200001.0
2005-01-18 11:46:00,77.311,77.357,77.307,77.357,211400001.0
2005-01-18 11:47:00,77.333,77.36,77.323,77.34,208799997.0
2005-01-18 11:48:00,77.357,77.384,77.347,77.382,204799998.0
2005-01-18 11:49:00,77.399,77.399,77.36,77.36,340300001.0
2005-01-18 11:50:00,77.358,77.393,77.358,77.393,179300001.0
2005-01-18 11:51:00,77.39,77.39,77.348,77.356,329099999.0
2005-01-18 11:52:00,77.37,77.394,77.357,77.357,341500000.0
2005-01-18 11:53:00,77.37,77.393,77.367,77.387,251000001.0
2005-01-18 11:54:00,77.39,77.411,77.364,77.364,154299999.0
2005-01-18 11:55:00,77.379,77.383,77.353,77.353,108600000.0
2005-01-18 11:56:00,77.377,77.4,77.361,77.372,138099999.0
2005-01-18 11:57:00,77.387,77.397,77.365,77.368,164899998.0
2005-01-18 11:58:00,77.366,77.386,77.357,77.377,140199997.0
2005-01-18 11:59:00,77.387,77.39,77.342,77.344,267000003.0
2005-01-18 12:00:00,77.343,77.363,77.326,77.326,235700000.0
2005-01-18 12:01:00,77.322,77.342,77.311,77.321,114399997.0
2005-01-18 12:02:00,77.335,77.342,77.313,77.317,319100001.0
2005-01-18 12:03:00,77.324,77.325,77.293,77.325,187600001.0
2005-01-18 12:04:00,77.295,77.315,77.288,77.314,66200000.0
2005-01-18 12:05:00,77.297,77.331,77.291,77.331,108100001.0
2005-01-18 12:06:00,77.315,77.355,77.312,77.347,322800001.0
2005-01-18 12:07:00,77.34,77.371,77.313,77.37,257999998.0
2005-01-18 12:08:00,77.335,77.374,77.335,77.373,238399999.0
2005-01-18 12:09:00,77.371,77.382,77.352,77.367,84100001.0
2005-01-18 12:10:00,77.365,77.376,77.348,77.374,141600000.0
2005-01-18 12:11:00,77.353,77.379,77.348,77.367,222600004.0
2005-01-18 12:12:00,77.378,77.379,77.361,77.366,172599999.0
2005-01-18 12:13:00,77.354,77.371,77.343,77.344,156999999.0
2005-01-18 12:14:00,77.344,77.368,77.34,77.368,249199999.0
2005-01-18 12:15:00,77.357,77.368,77.337,77.347,112900000.0
2005-01-18 12:16:00,77.371,77.402,77.368,77.393,223800004.0
2005-01-18 12:17:00,77.374,77.412,77.367,77.406,136700001.0
2005-01-18 12:18:00,77.381,77.408,77.37,77.373,238100005.0
2005-01-18 12:19:00,77.375,77.402,77.359,77.371,128400000.0
2005-01-18 12:20:00,77.38,77.417,77.37,77.393,272799999.0
2005-01-18 12:21:00,77.401,77.402,77.377,77.377,114000001.0
2005-01-18 12:22:00,77.398,77.415,77.386,77.388,265199999.0
2005-01-18 12:23:00,77.395,77.399,77.366,77.386,186000002.0
2005-01-18 12:24:00,77.381,77.396,77.357,77.374,222800000.0
2005-01-18 12:25:00,77.34,77.371,77.339,77.37,332600001.0
2005-01-18 12:26:00,77.376,77.397,77.366,77.382,173499999.0
2005-01-18 12:27:00,77.373,77.4,77.353,77.387,188500001.0
2005-01-18 12:28:00,77.374,77.423,77.374,77.412,209700001.0
2005-01-18 12:29:00,77.426,77.465,77.414,77.45,193799998.0
2005-01-18 12:30:00,77.471,77.524,77.461,77.487,234899999.0
2005-01-18 12:31:00,77.518,77.518,77.461,77.474,249900003.0
2005-01-18 12:32:00,77.519,77.541,77.496,77.515,215300002.0
2005-01-18 12:33:00,77.543,77.552,77.514,77.514,298500003.0
2005-01-18 12:34:00,77.549,77.562,77.533,77.55,170200000.0
2005-01-18 12:35:00,77.528,77.545,77.481,77.488,201799996.0
2005-01-18 12:36:00,77.501,77.512,77.459,77.493,210400003.0
2005-01-18 12:37:00,77.501,77.524,77.493,77.517,175699998.0
2005-01-18 12:38:00,77.527,77.53,77.484,77.497,234999997.0
2005-01-18 12:39:00,77.493,77.51,77.477,77.498,144999997.0
2005-01-18 12:40:00,77.478,77.518,77.478,77.518,130800000.0
2005-01-18 12:41:00,77.495,77.51,77.479,77.489,174000000.0
2005-01-18 12:42:00,77.483,77.511,77.483,77.496,176899998.0
2005-01-18 12:43:00,77.502,77.511,77.472,77.472,200899998.0
2005-01-18 12:44:00,77.504,77.548,77.504,77.51,218699996.0
2005-01-18 12:45:00,77.546,77.548,77.526,77.535,150800001.0
2005-01-18 12:46:00,77.555,77.575,77.525,77.554,87300000.0
2005-01-18 12:47:00,77.577,77.577,77.494,77.522,216300000.0
2005-01-18 12:48:00,77.534,77.555,77.524,77.537,133500000.0
2005-01-18 12:49:00,77.553,77.591,77.553,77.587,225100002.0
2005-01-18 12:50:00,77.592,77.6,77.566,77.57,178200002.0
2005-01-18 12:51:00,77.573,77.591,77.565,77.587,213700001.0
2005-01-18 12:52:00,77.574,77.597,77.564,77.592,194799999.0
2005-01-18 12:53:00,77.55,77.577,77.543,77.572,180200000.0
2005-01-18 12:54:00,77.561,77.566,77.527,77.527,188299996.0
2005-01-18 12:55:00,77.523,77.523,77.476,77.483,183399996.0
2005-01-18 12:56:00,77.462,77.488,77.428,77.433,116499999.0
2005-01-18 12:57:00,77.448,77.476,77.408,77.433,220300000.0
2005-01-18 12:58:00,77.424,77.464,77.418,77.464,123200000.0
2005-01-18 12:59:00,77.454,77.46,77.417,77.444,231099999.0
2005-01-18 13:00:00,77.432,77.458,77.431,77.452,205999997.0
2005-01-18 13:01:00,77.439,77.484,77.433,77.471,259099998.0
2005-01-18 13:02:00,77.442,77.467,77.432,77.45,139900002.0
2005-01-18 13:03:00,77.425,77.447,77.384,77.413,242700000.0
2005-01-18 13:04:00,77.398,77.417,77.38,77.402,304200000.0
2005-01-18 13:05:00,77.412,77.429,77.398,77.407,183899998.0
2005-01-18 13:06:00,77.455,77.459,77.426,77.443,302300001.0
2005-01-18 13:07:00,77.461,77.471,77.435,77.457,188700003.0
2005-01-18 13:08:00,77.458,77.478,77.43,77.478,199499999.0
2005-01-18 13:09:00,77.51,77.551,77.498,77.529,218500002.0
2005-01-18 13:10:00,77.569,77.572,77.52,77.53,197599998.0
2005-01-18 13:11:00,77.521,77.551,77.508,77.52,231100001.0
2005-01-18 13:12:00,77.542,77.542,77.489,77.489,172700000.0
2005-01-18 13:13:00,77.506,77.52,77.473,77.5,126900000.0
2005-01-18 13:14:00,77.518,77.535,77.5,77.504,128800001.0
2005-01-18 13:15:00,77.531,77.547,77.501,77.525,197199997.0
2005-01-18 13:16:00,77.532,77.568,77.505,77.509,198100000.0
2005-01-18 13:17:00,77.493,77.532,77.478,77.518,188500002.0
2005-01-18 13:18:00,77.511,77.541,77.504,77.541,150299999.0
2005-01-18 13:19:00,77.52,77.528,77.483,77.483,324799999.0
2005-01-18 13:20:00,77.495,77.517,77.482,77.496,157200000.0
2005-01-18 13:21:00,77.491,77.504,77.46,77.462,274599999.0
2005-01-18 13:22:00,77.455,77.483,77.455,77.478,168199996.0
2005-01-18 13:23:00,77.471,77.492,77.455,77.479,181599995.0
2005-01-18 13:24:00,77.492,77.498,77.445,77.445,251899999.0
2005-01-18 13:25:00,77.443,77.472,77.443,77.467,165300000.0
2005-01-18 13:26:00,77.463,77.48,77.453,77.48,129700001.0
2005-01-18 13:27:00,77.47,77.478,77.441,77.453,279799998.0
2005-01-18 13:28:00,77.479,77.509,77.479,77.493,97400000.0
2005-01-18 13:29:00,77.489,77.512,77.472,77.498,144300000.0
2005-01-18 13:30:00,77.513,77.524,77.477,77.477,118400000.0
2005-01-18 13:31:00,77.481,77.5,77.459,77.486,245500002.0
2005-01-18 13:32:00,77.478,77.503,77.463,77.478,159799998.0
2005-01-18 13:33:00,77.473,77.508,77.45,77.457,147299999.0
2005-01-18 13:34:00,77.463,77.501,77.449,77.472,274599998.0
2005-01-18 13:35:00,77.489,77.489,77.46,77.47,112899999.0
2005-01-18 13:36:00,77.456,77.471,77.427,77.446,289100000.0
2005-01-18 13:37:00,77.463,77.472,77.434,77.436,170000001.0
2005-01-18 13:38:00,77.44,77.458,77.426,77.443,114200000.0
2005-01-18 13:39:00,77.433,77.437,77.392,77.404,131000000.0
2005-01-18 13:40:00,77.402,77.427,77.391,77.412,269400003.0
2005-01-18 13:41:00,77.42,77.427,77.374,77.374,217700001.0
2005-01-18 13:42:00,77.407,77.425,77.384,77.394,223500002.0
2005-01-18 13:43:00,77.427,77.444,77.397,77.397,190400001.0
2005-01-18 13:44:00,77.431,77.439,77.408,77.423,178100001.0
2005-01-18 13:45:00,77.413,77.455,77.413,77.446,218299999.0
2005-01-18 13:46:00,77.475,77.475,77.431,77.45,194200003.0
2005-01-18 13:47:00,77.486,77.541,77.486,77.529,249299997.0
2005-01-18 13:48:00,77.546,77.571,77.533,77.57,334399999.0
2005-01-18 13:49:00,77.554,77.589,77.542,77.587,241800001.0
2005-01-18 13:50:00,77.578,77.621,77.57,77.6,166500000.0
2005-01-18 13:51:00,77.603,77.617,77.591,77.613,342799997.0
2005-01-18 13:52:00,77.606,77.64,77.602,77.64,172200001.0
2005-01-18 13:53:00,77.648,77.671,77.631,77.661,174899999.0
2005-01-18 13:54:00,77.633,77.67,77.617,77.62,178499997.0
2005-01-18 13:55:00,77.598,77.624,77.582,77.592,323799998.0
2005-01-18 13:56:00,77.583,77.589,77.555,77.557,180299998.0
2005-01-18 13:57:00,77.55,77.57,77.507,77.537,120200001.0
2005-01-18 13:58:00,77.56,77.567,77.533,77.543,165199999.0
2005-01-18 13:59:00,77.554,77.559,77.524,77.53,142699997.0
2005-01-18 14:00:00,77.548,77.567,77.535,77.547,157700000.0
2005-01-18 14:01:00,77.541,77.564,77.533,77.538,266100002.0
2005-01-18 14:02:00,77.522,77.547,77.497,77.515,190400000.0
2005-01-18 14:03:00,77.546,77.553,77.491,77.491,185300000.0
2005-01-18 14:04:00,77.492,77.494,77.459,77.463,160300000.0
2005-01-18 14:05:00,77.463,77.491,77.452,77.465,167499997.0
2005-01-18 14:06:00,77.472,77.534,77.472,77.522,239800000.0
2005-01-18 14:07:00,77.527,77.528,77.47,77.47,205000000.0
2005-01-18 14:08:00,77.5,77.5,77.46,77.469,237900001.0
2005-01-18 14:09:00,77.512,77.522,77.453,77.453,157000000.0
2005-01-18 14:10:00,77.455,77.487,77.455,77.467,215999999.0
2005-01-18 14:11:00,77.474,77.493,77.445,77.455,329000000.0
2005-01-18 14:12:00,77.441,77.461,77.418,77.446,111400001.0
2005-01-18 14:13:00,77.439,77.469,77.424,77.432,190899998.0
2005-01-18 14:14:00,77.438,77.438,77.411,77.419,175200000.0
2005-01-18 14:15:00,77.415,77.44,77.397,77.415,253600001.0
2005-01-18 14:16:00,77.401,77.435,77.392,77.408,202900001.0
2005-01-18 14:17:00,77.429,77.448,77.414,77.435,171699999.0
2005-01-18 14:18:00,77.429,77.457,77.415,77.428,160700001.0
2005-01-18 14:19:00,77.437,77.473,77.42,77.45,190900000.0
2005-01-18 14:20:00,77.446,77.464,77.43,77.444,136600000.0
2005-01-18 14:21:00,77.455,77.495,77.452,77.495,117899998.0
2005-01-18 14:22:00,77.487,77.5,77.47,77.482,209300003.0
2005-01-18 14:23:00,77.5,77.511,77.488,77.488,190799996.0
2005-01-18 14:24:00,77.482,77.504,77.472,77.483,246600002.0
2005-01-18 14:25:00,77.453,77.495,77.453,77.471,103399999.0
2005-01-18 14:26:00,77.496,77.499,77.455,77.47,164600000.0
2005-01-18 14:27:00,77.467,77.514,77.462,77.514,212400002.0
2005-01-18 14:28:00,77.478,77.504,77.466,77.494,206000000.0
2005-01-18 14:29:00,77.507,77.507,77.461,77.462,211800003.0
2005-01-18 14:30:00,77.463,77.49,77.462,77.478,196399998.0
2005-01-18 14:31:00,77.468,77.49,77.462,77.49,268200002.0
2005-01-18 14:32:00,77.497,77.509,77.49,77.496,158400000.0
2005-01-18 14:33:00,77.491,77.509,77.475,77.486,229100002.0
2005-01-18 14:34:00,77.487,77.509,77.483,77.5,155800000.0
2005-01-18 14:35:00,77.487,77.491,77.444,77.444,218800000.0
2005-01-18 14:36:00,77.455,77.473,77.438,77.456,245100001.0
2005-01-18 14:37:00,77.464,77.493,77.462,77.475,191100003.0
2005-01-18 14:38:00,77.477,77.497,77.466,77.466,145900001.0
2005-01-18 14:39:00,77.47,77.484,77.455,77.473,162600002.0
2005-01-18 14:40:00,77.49,77.49,77.469,77.474,111000000.0
2005-01-18 14:41:00,77.475,77.487,77.415,77.458,153500000.0
2005-01-18 14:42:00,77.472,77.501,77.463,77.478,201200003.0
2005-01-18 14:43:00,77.545,77.55,77.504,77.504,168200001.0
2005-01-18 14:44:00,77.519,77.542,77.506,77.531,238899998.0
2005-01-18 14:45:00,77.541,77.552,77.525,77.53,186900000.0
2005-01-18 14:46:00,77.548,77.589,77.548,77.586,146400001.0
2005-01-18 14:47:00,77.576,77.604,77.575,77.6,232900001.0
2005-01-18 14:48:00,77.578,77.6,77.561,77.584,149300000.0
2005-01-18 14:49:00,77.551,77.575,77.542,77.563,223300002.0
2005-01-18 14:50:00,77.555,77.582,77.552,77.566,212499998.0
2005-01-18 14:51:00,77.571,77.573,77.536,77.536,186199999.0
2005-01-18 14:52:00,77.559,77.583,77.552,77.573,167700001.0
2005-01-18 14:53:00,77.574,77.595,77.559,77.574,242299997.0
2005-01-18 14:54:00,77.6,77.63,77.57,77.61,174899998.0
2005-01-18 14:55:00,77.62,77.62,77.59,77.62,174899998.0
2005-01-18 14:56:00,77.62,77.62,77.58,77.62,174899998.0
2005-01-18 14:57:00,77.572,77.587,77.544,77.558,174899998.0
2005-01-18 14:58:00,77.549,77.575,77.539,77.546,225799995.0
2005-01-18 14:59:00,77.527,77.566,77.527,77.55,211700001.0
2005-01-18 15:00:00,77.516,77.547,77.516,77.518,187700000.0
2005-01-18 15:01:00,77.52,77.597,77.52,77.593,220099999.0
2005-01-18 15:02:00,77.549,77.595,77.548,77.583,265700002.0
2005-01-18 15:03:00,77.564,77.595,77.556,77.567,139300000.0
2005-01-18 15:04:00,77.587,77.589,77.558,77.558,214299997.0
2005-01-18 15:05:00,77.586,77.602,77.566,77.584,242599999.0
2005-01-18 15:06:00,77.588,77.617,77.562,77.595,166800000.0
2005-01-18 15:07:00,77.563,77.617,77.527,77.606,108699999.0
2005-01-18 15:08:00,77.587,77.629,77.587,77.608,184800005.0
2005-01-18 15:09:00,77.583,77.622,77.57,77.586,236699996.0
2005-01-18 15:10:00,77.563,77.582,77.548,77.562,288600000.0
2005-01-18 15:11:00,77.571,77.571,77.534,77.547,105299999.0
2005-01-18 15:12:00,77.535,77.54,77.517,77.521,172100000.0
2005-01-18 15:13:00,77.547,77.548,77.514,77.515,198399997.0
2005-01-18 15:14:00,77.517,77.541,77.512,77.528,155700002.0
2005-01-18 15:15:00,77.52,77.523,77.491,77.491,328899996.0
2005-01-18 15:16:00,77.456,77.493,77.451,77.468,216899999.0
2005-01-18 15:17:00,77.439,77.488,77.435,77.477,163800000.0
2005-01-18 15:18:00,77.408,77.471,77.408,77.417,363399995.0
2005-01-18 15:19:00,77.41,77.419,77.337,77.341,271499996.0
2005-01-18 15:20:00,77.353,77.404,77.353,77.404,149899998.0
2005-01-18 15:21:00,77.387,77.416,77.38,77.406,188900000.0
2005-01-18 15:22:00,77.405,77.433,77.395,77.416,193400001.0
2005-01-18 15:23:00,77.433,77.459,77.421,77.439,177899999.0
2005-01-18 15:24:00,77.434,77.459,77.417,77.438,231200000.0
2005-01-18 15:25:00,77.443,77.48,77.435,77.48,108500001.0
2005-01-18 15:26:00,77.452,77.487,77.452,77.487,264800000.0
2005-01-18 15:27:00,77.464,77.501,77.464,77.501,133099998.0
2005-01-18 15:28:00,77.486,77.51,77.48,77.493,165900002.0
2005-01-18 15:29:00,77.482,77.482,77.438,77.455,243700001.0
2005-01-18 15:30:00,77.44,77.472,77.44,77.472,160199999.0
2005-01-18 15:31:00,77.459,77.487,77.455,77.469,238999997.0
2005-01-18 15:32:00,77.472,77.472,77.432,77.434,291699996.0
2005-01-18 15:33:00,77.447,77.464,77.415,77.436,152900001.0
2005-01-18 15:34:00,77.441,77.495,77.436,77.48,218099998.0
2005-01-18 15:35:00,77.488,77.512,77.473,77.485,215700000.0
2005-01-18 15:36:00,77.468,77.518,77.454,77.496,175700000.0
2005-01-18 15:37:00,77.498,77.511,77.474,77.491,180800000.0
2005-01-18 15:38:00,77.484,77.487,77.453,77.47,254000001.0
2005-01-18 15:39:00,77.478,77.512,77.478,77.506,71000000.0
2005-01-18 15:40:00,77.494,77.501,77.444,77.47,184400000.0
2005-01-18 15:41:00,77.494,77.503,77.473,77.473,188700001.0
2005-01-18 15:42:00,77.482,77.534,77.48,77.527,156599997.0
2005-01-18 15:43:00,77.488,77.512,77.478,77.512,325799999.0
2005-01-18 15:44:00,77.5,77.57,77.497,77.532,197699998.0
2005-01-18 15:45:00,77.546,77.566,77.515,77.535,262399998.0
2005-01-18 15:46:00,77.531,77.559,77.52,77.532,265500002.0
2005-01-18 15:47:00,77.556,77.58,77.545,77.55,201200002.0
2005-01-18 15:48:00,77.542,77.573,77.542,77.564,122000001.0
2005-01-18 15:49:00,77.562,77.574,77.552,77.552,204599996.0
2005-01-18 15:50:00,77.564,77.567,77.544,77.55,138200001.0
2005-01-18 15:51:00,77.545,77.574,77.544,77.56,95899998.0
2005-01-18 15:52:00,77.547,77.567,77.533,77.541,266500003.0
2005-01-18 15:53:00,77.551,77.584,77.544,77.568,216300002.0
2005-01-18 15:54:00,77.548,77.58,77.538,77.578,213200000.0
2005-01-18 15:55:00,77.574,77.574,77.544,77.553,234799999.0
2005-01-18 15:56:00,77.563,77.607,77.563,77.594,195800002.0
2005-01-18 15:57:00,77.577,77.594,77.555,77.571,95499999.0
2005-01-18 15:58:00,77.568,77.582,77.544,77.544,156100000.0
2005-01-18 15:59:00,77.542,77.573,77.528,77.542,260300001.0
2005-01-18 16:00:00,77.496,77.552,77.432,77.439,219899997.0
2005-01-18 16:01:00,77.419,77.47,77.417,77.468,170599996.0
2005-01-18 16:02:00,77.426,77.472,77.426,77.455,193399999.0
2005-01-18 16:03:00,77.45,77.484,77.435,77.482,234000001.0
2005-01-18 16:04:00,77.498,77.529,77.481,77.493,158300001.0
2005-01-18 16:05:00,77.505,77.527,77.482,77.498,180000001.0
2005-01-18 16:06:00,77.486,77.518,77.486,77.505,183100003.0
2005-01-18 16:07:00,77.46,77.48,77.45,77.47,331399995.0
2005-01-18 16:08:00,77.49,77.56,77.46,77.53,331399995.0
2005-01-18 16:09:00,77.53,77.55,77.49,77.5,331399995.0
2005-01-18 16:10:00,77.51,77.52,77.49,77.51,331399995.0
2005-01-18 16:11:00,77.51,77.54,77.5,77.53,331399995.0
2005-01-18 16:12:00,77.5,77.57,77.49,77.5,331399995.0
2005-01-18 16:13:00,77.51,77.51,77.47,77.48,331399995.0
2005-01-18 16:14:00,77.48,77.5,77.47,77.49,331399995.0
2005-01-18 16:15:00,77.49,77.5,77.47,77.49,331399995.0
2005-01-18 16:16:00,77.5,77.53,77.46,77.48,331399995.0
2005-01-18 16:17:00,77.47,77.5,77.46,77.5,331399995.0
2005-01-18 16:18:00,77.49,77.57,77.46,77.57,331399995.0
2005-01-18 16:19:00,77.6,77.6,77.52,77.55,331399995.0
2005-01-18 16:20:00,77.55,77.57,77.52,77.54,331399995.0
2005-01-18 16:21:00,77.54,77.6,77.51,77.58,331399995.0
2005-01-18 16:22:00,77.57,77.6,77.54,77.58,331399995.0
2005-01-18 16:23:00,77.59,77.59,77.53,77.57,331399995.0
2005-01-18 16:24:00,77.56,77.59,77.54,77.55,331399995.0
2005-01-18 16:25:00,77.56,77.56,77.53,77.54,331399995.0
2005-01-18 16:26:00,77.54,77.56,77.52,77.53,331399995.0
2005-01-18 16:27:00,77.52,77.54,77.5,77.54,331399995.0
2005-01-18 16:28:00,77.54,77.57,77.52,77.54,331399995.0
2005-01-18 16:29:00,77.55,77.58,77.5,77.54,331399995.0
2005-01-18 16:30:00,77.53,77.55,77.52,77.55,331399995.0
2005-01-18 16:31:00,77.54,77.57,77.54,77.57,331399995.0
2005-01-18 16:32:00,77.57,77.57,77.54,77.55,331399995.0
2005-01-18 16:33:00,77.55,77.59,77.54,77.57,331399995.0
2005-01-18 16:34:00,77.56,77.59,77.54,77.57,331399995.0
2005-01-18 16:35:00,77.58,77.58,77.56,77.57,331399995.0
2005-01-18 16:36:00,77.57,77.59,77.57,77.57,331399995.0
2005-01-18 16:37:00,77.57,77.63,77.56,77.6,331399995.0
2005-01-18 16:38:00,77.59,77.61,77.59,77.6,331399995.0
2005-01-18 16:39:00,77.61,77.61,77.57,77.59,331399995.0
2005-01-18 16:40:00,77.6,77.6,77.58,77.59,331399995.0
2005-01-18 16:41:00,77.6,77.6,77.56,77.58,331399995.0
2005-01-18 16:42:00,77.59,77.76,77.56,77.57,331399995.0
2005-01-18 16:43:00,77.66,77.66,77.56,77.6,331399995.0
2005-01-18 16:44:00,77.6,77.63,77.57,77.61,331399995.0
2005-01-18 16:45:00,77.63,77.63,77.57,77.6,331399995.0
2005-01-18 16:46:00,77.61,77.61,77.59,77.6,331399995.0
2005-01-18 16:47:00,77.61,77.61,77.59,77.61,331399995.0
2005-01-18 16:48:00,77.61,77.68,77.6,77.61,331399995.0
2005-01-18 16:49:00,77.62,77.64,77.59,77.61,331399995.0
2005-01-18 16:50:00,77.61,77.64,77.6,77.62,331399995.0
2005-01-18 16:51:00,77.62,77.65,77.61,77.63,331399995.0
2005-01-18 16:52:00,77.62,77.68,77.62,77.63,331399995.0
2005-01-18 16:53:00,77.65,77.65,77.61,77.62,331399995.0
2005-01-18 16:54:00,77.61,77.63,77.57,77.59,331399995.0
2005-01-18 16:55:00,77.6,77.64,77.56,77.57,331399995.0
2005-01-18 16:56:00,77.58,77.6,77.56,77.59,331399995.0
2005-01-18 16:57:00,77.58,77.6,77.55,77.57,331399995.0
2005-01-18 16:58:00,77.57,77.6,77.56,77.58,331399995.0
2005-01-18 16:59:00,77.58,77.64,77.54,77.55,331399995.0
2005-01-18 17:00:00,77.58,77.58,77.53,77.54,331399995.0
2005-01-18 17:01:00,77.55,77.57,77.5,77.53,331399995.0
2005-01-18 17:02:00,77.54,77.55,77.51,77.54,331399995.0
2005-01-18 17:03:00,77.54,77.65,77.53,77.65,331399995.0
2005-01-18 17:04:00,77.55,77.55,77.53,77.55,331399995.0
2005-01-18 17:05:00,77.54,77.55,77.53,77.55,331399995.0
2005-01-18 17:06:00,77.54,77.55,77.53,77.55,331399995.0
2005-01-18 17:07:00,77.53,77.56,77.53,77.56,331399995.0
2005-01-18 17:08:00,77.55,77.56,77.53,77.54,331399995.0
2005-01-18 17:09:00,77.53,77.62,77.52,77.53,331399995.0
2005-01-18 17:10:00,77.54,77.56,77.53,77.54,331399995.0
2005-01-18 17:11:00,77.54,77.55,77.52,77.55,331399995.0
2005-01-18 17:12:00,77.53,77.55,77.51,77.51,331399995.0
2005-01-18 17:13:00,77.51,77.54,77.49,77.51,331399995.0
2005-01-18 17:14:00,77.51,77.55,77.48,77.53,331399995.0
2005-01-18 17:15:00,77.52,77.52,77.49,77.51,331399995.0
2005-01-18 17:16:00,77.5,77.57,77.5,77.57,331399995.0
2005-01-18 17:17:00,77.56,77.58,77.53,77.56,331399995.0
2005-01-18 17:18:00,77.54,77.57,77.54,77.57,331399995.0
2005-01-18 17:19:00,77.55,77.55,77.53,77.55,331399995.0
2005-01-18 17:20:00,77.55,77.57,77.55,77.56,331399995.0
2005-01-18 17:21:00,77.55,77.59,77.54,77.57,331399995.0
2005-01-18 17:22:00,77.56,77.63,77.54,77.54,331399995.0
2005-01-18 17:23:00,77.55,77.56,77.53,77.54,331399995.0
2005-01-18 17:24:00,77.56,77.56,77.52,77.52,331399995.0
2005-01-18 17:25:00,77.53,77.63,77.51,77.53,331399995.0
2005-01-18 17:26:00,77.52,77.55,77.51,77.54,331399995.0
2005-01-18 17:27:00,77.54,77.54,77.5,77.52,331399995.0
2005-01-18 17:28:00,77.51,77.54,77.5,77.53,331399995.0
2005-01-18 17:29:00,77.53,77.53,77.5,77.51,331399995.0
2005-01-18 17:30:00,77.5,77.53,77.49,77.5,331399995.0
2005-01-18 17:31:00,77.51,77.55,77.5,77.52,331399995.0
2005-01-18 17:32:00,77.53,77.55,77.51,77.54,331399995.0
2005-01-18 17:34:00,77.53,77.57,77.53,77.53,331399995.0
2005-01-18 17:35:00,77.57,77.57,77.53,77.54,331399995.0
2005-01-18 17:37:00,77.57,77.59,77.55,77.59,331399995.0
2005-01-18 17:38:00,77.6,77.64,77.59,77.63,331399995.0
2005-01-18 17:39:00,77.63,77.63,77.53,77.53,331399995.0
2005-01-18 17:40:00,77.62,77.64,77.61,77.61,331399995.0
2005-01-18 17:41:00,77.61,77.63,77.6,77.6,331399995.0
2005-01-18 17:42:00,77.6,77.61,77.55,77.57,331399995.0
2005-01-18 17:43:00,77.56,77.67,77.56,77.61,331399995.0
2005-01-18 17:44:00,77.61,77.68,77.6,77.61,331399995.0
2005-01-18 17:46:00,77.65,77.71,77.59,77.65,331399995.0
2005-01-18 17:47:00,77.66,77.66,77.59,77.61,331399995.0
2005-01-18 17:48:00,77.61,77.63,77.6,77.61,331399995.0
2005-01-18 17:49:00,77.62,77.63,77.58,77.6,331399995.0
2005-01-18 17:50:00,77.61,77.65,77.61,77.63,331399995.0
2005-01-18 17:51:00,77.63,77.64,77.61,77.62,331399995.0
2005-01-18 17:52:00,77.62,77.63,77.59,77.6,331399995.0
2005-01-18 17:53:00,77.59,77.62,77.57,77.6,331399995.0
2005-01-18 17:54:00,77.6,77.6,77.55,77.57,331399995.0
2005-01-18 17:55:00,77.58,77.6,77.56,77.57,331399995.0
2005-01-18 17:56:00,77.59,77.6,77.57,77.57,331399995.0
2005-01-18 17:57:00,77.58,77.59,77.57,77.59,331399995.0
2005-01-18 17:58:00,77.58,77.6,77.57,77.59,331399995.0
2005-01-18 17:59:00,77.6,77.6,77.58,77.58,331399995.0
2005-01-18 18:00:00,77.58,77.59,77.52,77.59,331399995.0
2005-01-18 18:01:00,77.61,77.61,77.57,77.57,331399995.0
2005-01-18 18:02:00,77.58,77.61,77.57,77.58,331399995.0
2005-01-18 18:03:00,77.57,77.58,77.55,77.58,331399995.0
2005-01-18 18:04:00,77.57,77.58,77.56,77.57,331399995.0
2005-01-18 18:05:00,77.59,77.59,77.54,77.58,331399995.0
2005-01-18 18:06:00,77.57,77.6,77.54,77.56,331399995.0
2005-01-18 18:07:00,77.58,77.63,77.56,77.62,331399995.0
2005-01-18 18:08:00,77.62,77.62,77.59,77.59,331399995.0
2005-01-18 18:09:00,77.62,77.62,77.58,77.59,331399995.0
2005-01-18 18:10:00,77.59,77.6,77.57,77.58,331399995.0
2005-01-18 18:11:00,77.58,77.59,77.58,77.58,331399995.0
2005-01-18 18:12:00,77.57,77.61,77.56,77.61,331399995.0
2005-01-18 18:13:00,77.62,77.64,77.58,77.61,331399995.0
2005-01-18 18:14:00,77.61,77.62,77.57,77.59,331399995.0
2005-01-18 18:15:00,77.61,77.62,77.59,77.59,331399995.0
2005-01-18 18:16:00,77.61,77.62,77.6,77.62,331399995.0
2005-01-18 18:17:00,77.62,77.63,77.61,77.62,331399995.0
2005-01-18 18:18:00,77.61,77.62,77.57,77.61,331399995.0
2005-01-18 18:19:00,77.63,77.63,77.57,77.6,331399995.0
2005-01-18 18:20:00,77.61,77.62,77.57,77.6,331399995.0
2005-01-18 18:21:00,77.6,77.61,77.58,77.59,331399995.0
2005-01-18 18:22:00,77.6,77.63,77.58,77.59,331399995.0
2005-01-18 18:23:00,77.59,77.62,77.58,77.6,331399995.0
2005-01-18 18:24:00,77.61,77.63,77.6,77.62,331399995.0
2005-01-18 18:25:00,77.61,77.63,77.59,77.61,331399995.0
2005-01-18 18:26:00,77.6,77.61,77.58,77.61,331399995.0
2005-01-18 18:27:00,77.6,77.6,77.57,77.6,331399995.0
2005-01-18 18:28:00,77.58,77.6,77.57,77.59,331399995.0
2005-01-18 18:29:00,77.59,77.6,77.57,77.58,331399995.0
2005-01-18 18:30:00,77.58,77.59,77.55,77.56,331399995.0
2005-01-18 18:31:00,77.57,77.57,77.53,77.57,331399995.0
2005-01-18 18:32:00,77.55,77.56,77.54,77.56,331399995.0
2005-01-18 18:33:00,77.54,77.56,77.52,77.55,331399995.0
2005-01-18 18:34:00,77.54,77.56,77.54,77.55,331399995.0
2005-01-18 18:35:00,77.54,77.55,77.53,77.53,331399995.0
2005-01-18 18:36:00,77.54,77.54,77.54,77.54,331399995.0
2005-01-18 18:37:00,77.55,77.56,77.48,77.54,331399995.0
2005-01-18 18:38:00,77.54,77.56,77.54,77.54,331399995.0
2005-01-18 18:39:00,77.54,77.56,77.53,77.55,331399995.0
2005-01-18 18:40:00,77.53,77.54,77.49,77.51,331399995.0
2005-01-18 18:41:00,77.53,77.53,77.5,77.5,331399995.0
2005-01-18 18:42:00,77.49,77.51,77.47,77.49,331399995.0
2005-01-18 18:43:00,77.51,77.54,77.5,77.54,331399995.0
2005-01-18 18:44:00,77.55,77.55,77.53,77.54,331399995.0
2005-01-18 18:45:00,77.55,77.63,77.54,77.63,331399995.0
2005-01-18 18:46:00,77.56,77.56,77.54,77.54,331399995.0
2005-01-18 18:47:00,77.56,77.63,77.54,77.56,331399995.0
2005-01-18 18:49:00,77.54,77.57,77.54,77.56,331399995.0
2005-01-18 18:50:00,77.57,77.62,77.55,77.61,331399995.0
2005-01-18 18:51:00,77.6,77.62,77.57,77.61,331399995.0
2005-01-18 18:52:00,77.63,77.63,77.62,77.63,331399995.0
2005-01-18 18:53:00,77.62,77.63,77.6,77.6,331399995.0
2005-01-18 18:54:00,77.62,77.62,77.6,77.61,331399995.0
2005-01-18 18:55:00,77.61,77.63,77.6,77.63,331399995.0
2005-01-18 18:56:00,77.62,77.64,77.61,77.62,331399995.0
2005-01-18 18:57:00,77.61,77.63,77.6,77.61,331399995.0
2005-01-18 18:58:00,77.61,77.62,77.61,77.62,331399995.0
2005-01-18 18:59:00,77.63,77.64,77.59,77.64,331399995.0
2005-01-18 19:00:00,77.63,77.64,77.61,77.62,331399995.0
2005-01-18 19:01:00,77.62,77.62,77.61,77.62,331399995.0
2005-01-18 19:02:00,77.64,77.65,77.62,77.63,331399995.0
2005-01-18 19:03:00,77.63,77.64,77.61,77.61,331399995.0
2005-01-18 19:04:00,77.63,77.63,77.61,77.63,331399995.0
2005-01-18 19:05:00,77.63,77.64,77.61,77.63,331399995.0
2005-01-18 19:06:00,77.63,77.64,77.62,77.63,331399995.0
2005-01-18 19:07:00,77.63,77.63,77.61,77.62,331399995.0
2005-01-18 19:08:00,77.61,77.64,77.61,77.62,331399995.0
2005-01-18 19:09:00,77.65,77.65,77.61,77.62,331399995.0
2005-01-18 19:10:00,77.61,77.62,77.61,77.62,331399995.0
2005-01-18 19:11:00,77.62,77.63,77.61,77.62,331399995.0
2005-01-18 19:12:00,77.64,77.65,77.61,77.63,331399995.0
2005-01-18 19:13:00,77.64,77.68,77.63,77.68,331399995.0
2005-01-18 19:14:00,77.7,77.7,77.65,77.68,331399995.0
2005-01-18 19:15:00,77.68,77.7,77.65,77.68,331399995.0
2005-01-18 19:16:00,77.68,77.71,77.63,77.7,331399995.0
2005-01-18 19:17:00,77.7,77.7,77.63,77.68,331399995.0
2005-01-18 19:18:00,77.65,77.69,77.65,77.68,331399995.0
2005-01-18 19:19:00,77.65,77.68,77.64,77.68,331399995.0
2005-01-18 19:20:00,77.68,77.7,77.67,77.69,331399995.0
2005-01-18 19:21:00,77.7,77.74,77.68,77.73,331399995.0
2005-01-18 19:22:00,77.71,77.75,77.71,77.74,331399995.0
2005-01-18 19:23:00,77.73,77.73,77.69,77.71,331399995.0
2005-01-18 19:24:00,77.7,77.72,77.69,77.69,331399995.0
2005-01-18 19:25:00,77.68,77.72,77.68,77.71,331399995.0
2005-01-18 19:26:00,77.69,77.69,77.67,77.69,331399995.0
2005-01-18 19:27:00,77.69,77.69,77.65,77.68,331399995.0
2005-01-18 19:28:00,77.64,77.68,77.64,77.67,331399995.0
2005-01-18 19:29:00,77.68,77.7,77.64,77.66,331399995.0
2005-01-18 19:30:00,77.67,77.69,77.64,77.67,331399995.0
2005-01-18 19:31:00,77.66,77.69,77.66,77.66,331399995.0
2005-01-18 19:32:00,77.66,77.68,77.64,77.68,331399995.0
2005-01-18 19:33:00,77.68,77.68,77.65,77.67,331399995.0
2005-01-18 19:34:00,77.68,77.7,77.66,77.68,331399995.0
2005-01-18 19:35:00,77.68,77.69,77.67,77.68,331399995.0
2005-01-18 19:36:00,77.67,77.69,77.65,77.68,331399995.0
2005-01-18 19:37:00,77.67,77.68,77.65,77.67,331399995.0
2005-01-18 19:38:00,77.68,77.68,77.65,77.65,331399995.0
2005-01-18 19:39:00,77.65,77.68,77.65,77.66,331399995.0
2005-01-18 19:40:00,77.64,77.67,77.64,77.66,331399995.0
2005-01-18 19:41:00,77.66,77.68,77.64,77.64,331399995.0
2005-01-18 19:42:00,77.64,77.67,77.64,77.66,331399995.0
2005-01-18 19:43:00,77.67,77.7,77.65,77.68,331399995.0
2005-01-18 19:44:00,77.68,77.68,77.68,77.68,331399995.0
2005-01-18 19:45:00,77.69,77.69,77.64,77.65,331399995.0
2005-01-18 19:46:00,77.66,77.67,77.64,77.67,331399995.0
2005-01-18 19:47:00,77.67,77.67,77.64,77.65,331399995.0
2005-01-18 19:48:00,77.64,77.67,77.64,77.66,331399995.0
2005-01-18 19:49:00,77.65,77.66,77.64,77.65,331399995.0
2005-01-18 19:50:00,77.66,77.68,77.64,77.66,331399995.0
2005-01-18 19:51:00,77.68,77.69,77.66,77.69,331399995.0
2005-01-18 19:52:00,77.68,77.69,77.66,77.68,331399995.0
2005-01-18 19:53:00,77.7,77.7,77.65,77.68,331399995.0
2005-01-18 19:54:00,77.68,77.7,77.65,77.68,331399995.0
2005-01-18 19:55:00,77.69,77.69,77.65,77.68,331399995.0
2005-01-18 19:56:00,77.485,77.54,77.485,77.529,331399995.0
2005-01-18 19:57:00,77.67,77.68,77.64,77.65,777500002.0
2005-01-18 19:58:00,77.525,77.53,77.505,77.506,777500002.0
2005-01-18 19:59:00,77.516,77.545,77.513,77.535,793699997.0
2005-01-18 20:00:00,77.532,77.546,77.522,77.537,327500000.0
2005-01-18 20:01:00,77.521,77.537,77.501,77.515,446199997.0
2005-01-18 20:02:00,77.533,77.54,77.516,77.521,674300001.0
2005-01-18 20:03:00,77.541,77.545,77.514,77.519,331300001.0
2005-01-18 20:04:00,77.521,77.546,77.476,77.546,301499997.0
2005-01-18 20:05:00,77.517,77.537,77.502,77.533,717800001.0
2005-01-18 20:06:00,77.526,77.55,77.526,77.53,862799998.0
2005-01-18 20:07:00,77.535,77.542,77.51,77.527,648100001.0
2005-01-18 20:08:00,77.517,77.53,77.503,77.528,475100005.0
2005-01-18 20:09:00,77.535,77.545,77.514,77.514,568199993.0
2005-01-18 20:10:00,77.53,77.55,77.529,77.55,850699996.0
2005-01-18 20:11:00,77.528,77.548,77.523,77.543,906899998.0
2005-01-18 20:12:00,77.522,77.545,77.518,77.54,1353200004.0
2005-01-18 20:13:00,77.55,77.55,77.52,77.525,479599999.0
2005-01-18 20:14:00,77.65,77.65,77.58,77.63,649499995.0
2005-01-18 20:15:00,77.517,77.536,77.512,77.519,649499995.0
2005-01-18 20:16:00,77.545,77.545,77.501,77.505,680799998.0
2005-01-18 20:17:00,77.539,77.548,77.521,77.528,452800000.0
2005-01-18 20:18:00,77.535,77.55,77.52,77.543,201399996.0
2005-01-18 20:19:00,77.537,77.548,77.521,77.537,361500003.0
2005-01-18 20:20:00,77.529,77.55,77.521,77.55,732500000.0
2005-01-18 20:21:00,77.532,77.54,77.511,77.525,705600007.0
2005-01-18 20:22:00,77.521,77.538,77.51,77.525,715899995.0
2005-01-18 20:23:00,77.517,77.539,77.513,77.523,580700003.0
2005-01-18 20:24:00,77.516,77.528,77.494,77.496,437899994.0
2005-01-18 20:25:00,77.494,77.517,77.491,77.514,602100001.0
2005-01-18 20:26:00,77.517,77.517,77.481,77.482,577400002.0
2005-01-18 20:27:00,77.476,77.5,77.467,77.5,342599999.0
2005-01-18 20:28:00,77.507,77.525,77.483,77.494,1170500001.0
2005-01-18 20:29:00,77.504,77.533,77.5,77.517,1401099989.0
2005-01-18 20:30:00,77.511,77.537,77.502,77.521,1417199998.0
2005-01-18 20:31:00,77.523,77.551,77.51,77.524,1140600000.0
2005-01-18 20:32:00,77.525,77.545,77.51,77.532,1012299992.0
2005-01-18 20:33:00,77.522,77.546,77.512,77.545,613400003.0
2005-01-18 20:34:00,77.545,77.565,77.532,77.55,405000000.0
2005-01-18 20:35:00,77.573,77.622,77.565,77.593,606200000.0
2005-01-18 20:36:00,77.622,77.625,77.594,77.6,501500005.0
2005-01-18 20:37:00,77.585,77.627,77.585,77.61,440500000.0
2005-01-18 20:38:00,77.61,77.61,77.575,77.582,1013800002.0
2005-01-18 20:39:00,77.567,77.588,77.543,77.556,502299999.0
2005-01-18 20:40:00,77.559,77.635,77.553,77.581,1435199998.0
2005-01-18 20:41:00,77.607,77.654,77.594,77.596,784500001.0
2005-01-18 20:42:00,77.605,77.666,77.599,77.647,1029899999.0
2005-01-18 20:43:00,77.654,77.66,77.607,77.62,583699999.0
2005-01-18 20:44:00,77.61,77.633,77.586,77.601,701299994.0
2005-01-18 20:45:00,77.607,77.621,77.592,77.597,632299998.0
2005-01-18 20:46:00,77.602,77.61,77.569,77.569,573599998.0
2005-01-18 20:47:00,77.569,77.621,77.562,77.59,964199999.0
2005-01-18 20:48:00,77.614,77.632,77.598,77.61,701399998.0
2005-01-18 20:49:00,77.58,77.6,77.565,77.593,483400003.0
2005-01-18 20:50:00,77.594,77.594,77.557,77.587,1079800002.0
2005-01-18 20:51:00,77.591,77.591,77.554,77.556,477099999.0
2005-01-18 20:52:00,77.546,77.574,77.541,77.565,356700002.0
2005-01-18 20:53:00,77.565,77.582,77.543,77.543,1086500003.0
2005-01-18 20:54:00,77.538,77.577,77.538,77.565,407600002.0
2005-01-18 20:55:00,77.575,77.589,77.555,77.555,1380800002.0
2005-01-18 20:56:00,77.557,77.589,77.554,77.567,628500001.0
2005-01-18 20:57:00,77.567,77.585,77.555,77.561,742400001.0
2005-01-18 20:58:00,77.578,77.588,77.547,77.563,1316400001.0
2005-01-18 20:59:00,77.575,77.588,77.547,77.582,925100005.0
2005-01-18 21:00:00,77.569,77.569,77.536,77.56,1052500001.0
2005-01-18 21:01:00,77.562,77.566,77.538,77.538,1180799994.0
2005-01-18 21:02:00,77.545,77.566,77.542,77.563,447199999.0
2005-01-18 21:03:00,77.556,77.58,77.556,77.575,373800001.0
2005-01-18 21:04:00,77.572,77.596,77.559,77.582,356500001.0
2005-01-18 21:05:00,77.552,77.594,77.552,77.59,462000002.0
2005-01-18 21:06:00,77.585,77.59,77.561,77.57,565599997.0
2005-01-18 21:07:00,77.579,77.584,77.543,77.558,791000002.0
2005-01-18 21:08:00,77.55,77.57,77.535,77.563,785199998.0
2005-01-18 21:09:00,77.557,77.596,77.554,77.583,297399997.0
2005-01-18 21:10:00,77.571,77.609,77.556,77.588,642299998.0
2005-01-18 21:11:00,77.59,77.608,77.573,77.573,620600002.0
2005-01-18 21:12:00,77.584,77.605,77.584,77.595,283499999.0
2005-01-18 21:13:00,77.595,77.6,77.575,77.58,332199998.0
2005-01-18 21:14:00,77.583,77.605,77.581,77.602,606599990.0
2005-01-18 21:15:00,77.573,77.598,77.558,77.576,815800002.0
2005-01-18 21:16:00,77.574,77.604,77.566,77.595,839500000.0
2005-01-18 21:17:00,77.572,77.591,77.547,77.564,980499994.0
2005-01-18 21:18:00,77.565,77.581,77.529,77.554,671000002.0
2005-01-18 21:19:00,77.575,77.593,77.547,77.548,665099998.0
2005-01-18 21:20:00,77.568,77.58,77.544,77.58,1206600005.0
2005-01-18 21:21:00,77.56,77.591,77.549,77.583,890599995.0
2005-01-18 21:22:00,77.579,77.581,77.548,77.548,1011100002.0
2005-01-18 21:23:00,77.545,77.58,77.544,77.565,693899999.0
2005-01-18 21:24:00,77.544,77.569,77.527,77.56,877799995.0
2005-01-18 21:25:00,77.547,77.572,77.524,77.551,1072200000.0
2005-01-18 21:26:00,77.538,77.568,77.529,77.55,458700003.0
2005-01-18 21:27:00,77.549,77.549,77.519,77.519,456300002.0
2005-01-18 21:28:00,77.513,77.53,77.484,77.501,315100001.0
2005-01-18 21:29:00,77.525,77.55,77.512,77.535,594899994.0
2005-01-18 21:30:00,77.51,77.529,77.501,77.517,354899999.0
2005-01-18 21:31:00,77.51,77.53,77.494,77.526,234199998.0
2005-01-18 21:32:00,77.542,77.542,77.47,77.47,281599997.0
2005-01-18 21:33:00,77.528,77.528,77.498,77.502,324900003.0
2005-01-18 21:34:00,77.53,77.53,77.469,77.473,215700000.0
2005-01-18 21:35:00,77.499,77.529,77.489,77.497,448499996.0
2005-01-18 21:36:00,77.514,77.524,77.491,77.503,415799998.0
2005-01-18 21:37:00,77.507,77.528,77.472,77.472,564199998.0
2005-01-18 21:38:00,77.471,77.493,77.459,77.482,228699998.0
2005-01-18 21:39:00,77.456,77.482,77.453,77.461,373799997.0
2005-01-18 21:40:00,77.455,77.501,77.453,77.501,521200000.0
2005-01-18 21:41:00,77.494,77.516,77.482,77.495,317299997.0
2005-01-18 21:42:00,77.479,77.525,77.479,77.525,394099995.0
2005-01-18 21:43:00,77.497,77.55,77.492,77.509,372500000.0
2005-01-18 21:44:00,77.501,77.554,77.501,77.514,925199997.0
2005-01-18 21:45:00,77.528,77.545,77.506,77.524,394600002.0
2005-01-18 21:46:00,77.509,77.548,77.505,77.548,103100001.0
2005-01-18 21:47:00,77.514,77.578,77.505,77.561,490900002.0
2005-01-18 21:48:00,77.563,77.585,77.54,77.575,857599999.0
2005-01-18 21:49:00,77.579,77.595,77.563,77.573,263899997.0
2005-01-18 21:50:00,77.585,77.59,77.561,77.561,240100003.0
2005-01-18 21:51:00,77.571,77.611,77.571,77.589,353199999.0
2005-01-18 21:52:00,77.543,77.582,77.543,77.566,179800001.0
2005-01-18 21:53:00,77.586,77.614,77.583,77.596,578800000.0
2005-01-18 21:54:00,77.532,77.597,77.532,77.555,276399999.0
2005-01-18 21:55:00,77.553,77.598,77.553,77.597,205999998.0
2005-01-18 21:56:00,77.563,77.604,77.556,77.588,312099999.0
2005-01-18 21:57:00,77.563,77.591,77.557,77.583,166199999.0
2005-01-18 21:58:00,77.581,77.581,77.554,77.554,126200000.0
2005-01-18 21:59:00,77.6,77.609,77.569,77.587,322399999.0
2005-01-18 22:00:00,77.6,77.6,77.565,77.574,556499993.0
2005-01-18 22:01:00,77.56,77.604,77.549,77.58,520200003.0
2005-01-18 22:02:00,77.58,77.593,77.538,77.567,608000004.0
2005-01-18 22:03:00,77.578,77.598,77.543,77.579,325500002.0
2005-01-18 22:04:00,77.577,77.584,77.548,77.575,721899993.0
2005-01-18 22:05:00,77.56,77.61,77.547,77.562,134399998.0
2005-01-18 22:06:00,77.599,77.603,77.575,77.585,188100000.0
2005-01-18 22:07:00,77.558,77.6,77.547,77.6,328999997.0
2005-01-18 22:08:00,77.578,77.595,77.561,77.576,110700000.0
2005-01-18 22:09:00,77.616,77.618,77.576,77.576,198999998.0
2005-01-18 22:10:00,77.607,77.622,77.584,77.605,247399996.0
2005-01-18 22:11:00,77.629,77.657,77.615,77.625,436199995.0
2005-01-18 22:12:00,77.621,77.65,77.61,77.65,363799999.0
2005-01-18 22:13:00,77.655,77.67,77.596,77.636,482800003.0
2005-01-18 22:14:00,77.638,77.659,77.626,77.656,266799998.0
2005-01-18 22:15:00,77.656,77.675,77.625,77.657,181400002.0
2005-01-18 22:16:00,77.653,77.653,77.61,77.627,453999996.0
2005-01-18 22:17:00,77.646,77.658,77.625,77.64,230400001.0
2005-01-18 22:18:00,77.657,77.686,77.645,77.652,393399995.0
2005-01-18 22:19:00,77.685,77.7,77.666,77.681,251499999.0
2005-01-18 22:20:00,77.67,77.688,77.655,77.672,255599995.0
2005-01-18 22:21:00,77.652,77.69,77.652,77.675,262399999.0
2005-01-18 22:22:00,77.666,77.668,77.629,77.65,342099998.0
2005-01-18 22:23:00,77.644,77.674,77.625,77.646,458499999.0
2005-01-18 22:24:00,77.659,77.667,77.616,77.621,347499999.0
2005-01-18 22:25:00,77.63,77.646,77.617,77.622,286800001.0
2005-01-18 22:26:00,77.636,77.657,77.626,77.633,78700000.0
2005-01-18 22:27:00,77.653,77.655,77.606,77.62,774699995.0
2005-01-18 22:28:00,77.645,77.667,77.636,77.667,305099998.0
2005-01-18 22:29:00,77.616,77.649,77.594,77.649,290799999.0
2005-01-18 22:30:00,77.641,77.645,77.617,77.621,219400002.0
2005-01-18 22:31:00,77.635,77.657,77.61,77.648,586100000.0
2005-01-18 22:32:00,77.645,77.648,77.607,77.611,285099998.0
2005-01-18 22:33:00,77.622,77.655,77.604,77.617,787000001.0
2005-01-18 22:34:00,77.612,77.649,77.595,77.628,610700005.0
2005-01-18 22:35:00,77.646,77.646,77.616,77.616,292700001.0
2005-01-18 22:36:00,77.608,77.658,77.608,77.638,376299997.0
2005-01-18 22:37:00,77.61,77.631,77.6,77.615,189299999.0
2005-01-18 22:38:00,77.619,77.653,77.595,77.653,185099999.0
2005-01-18 22:39:00,77.606,77.626,77.597,77.626,322899997.0
2005-01-18 22:40:00,77.626,77.659,77.617,77.649,163000001.0
2005-01-18 22:41:00,77.66,77.677,77.639,77.657,258999999.0
2005-01-18 22:42:00,77.661,77.661,77.616,77.624,198699999.0
2005-01-18 22:43:00,77.589,77.635,77.589,77.635,257399998.0
2005-01-18 22:44:00,77.612,77.617,77.576,77.581,278800003.0
2005-01-18 22:45:00,77.619,77.631,77.585,77.611,492200001.0
2005-01-18 22:46:00,77.59,77.622,77.573,77.579,210499999.0
2005-01-18 22:47:00,77.616,77.641,77.595,77.618,221499999.0
2005-01-18 22:48:00,77.633,77.656,77.618,77.623,410199998.0
2005-01-18 22:49:00,77.628,77.666,77.615,77.646,257900003.0
2005-01-18 22:50:00,77.64,77.641,77.603,77.623,239199998.0
2005-01-18 22:51:00,77.647,77.651,77.595,77.613,253800000.0
2005-01-18 22:52:00,77.65,77.651,77.621,77.624,174200001.0
2005-01-18 22:53:00,77.643,77.659,77.597,77.624,570599999.0
2005-01-18 22:54:00,77.633,77.637,77.596,77.603,239399998.0
2005-01-18 22:55:00,77.597,77.621,77.577,77.613,313099997.0
2005-01-18 22:56:00,77.61,77.639,77.605,77.633,243400000.0
2005-01-18 22:57:00,77.621,77.64,77.576,77.624,259500001.0
2005-01-18 22:58:00,77.623,77.639,77.583,77.61,115999999.0
2005-01-18 22:59:00,77.616,77.652,77.532,77.603,522700001.0
2005-01-18 23:00:00,77.615,77.64,77.601,77.625,259800001.0
2005-01-18 23:01:00,77.636,77.636,77.538,77.604,180399995.0
2005-01-18 23:02:00,77.607,77.641,77.607,77.641,161800000.0
2005-01-18 23:03:00,77.62,77.661,77.609,77.633,242999999.0
2005-01-18 23:04:00,77.63,77.65,77.61,77.63,191300002.0
2005-01-18 23:05:00,77.643,77.644,77.61,77.61,130000000.0
2005-01-18 23:06:00,77.599,77.643,77.599,77.642,207099999.0
2005-01-18 23:07:00,77.627,77.645,77.617,77.622,186400002.0
2005-01-18 23:08:00,77.622,77.622,77.588,77.588,175700001.0
2005-01-18 23:09:00,77.607,77.626,77.574,77.58,196300000.0
2005-01-18 23:10:00,77.597,77.621,77.589,77.612,286100000.0
2005-01-18 23:11:00,77.62,77.62,77.573,77.579,150699996.0
2005-01-18 23:12:00,77.571,77.596,77.567,77.576,212799999.0
2005-01-18 23:13:00,77.549,77.582,77.546,77.576,198300000.0
2005-01-18 23:14:00,77.569,77.579,77.547,77.56,192399999.0
2005-01-18 23:15:00,77.553,77.578,77.533,77.55,128699999.0
2005-01-18 23:16:00,77.54,77.587,77.532,77.566,256699998.0
2005-01-18 23:17:00,77.574,77.592,77.559,77.57,275400001.0
2005-01-18 23:18:00,77.567,77.587,77.554,77.575,204200002.0
2005-01-18 23:19:00,77.599,77.609,77.563,77.572,158100001.0
2005-01-18 23:20:00,77.564,77.598,77.56,77.578,257800001.0
2005-01-18 23:21:00,77.573,77.592,77.561,77.579,93399998.0
2005-01-18 23:22:00,77.577,77.596,77.559,77.579,245300001.0
2005-01-18 23:23:00,77.482,77.521,77.225,77.241,166300002.0
2005-01-18 23:24:00,77.234,77.275,77.233,77.275,95500001.0
2005-01-18 23:25:00,77.243,77.261,77.228,77.246,168499998.0
2005-01-18 23:26:00,77.257,77.28,77.232,77.232,142100000.0
2005-01-18 23:27:00,77.269,77.269,77.239,77.256,179099998.0
2005-01-18 23:28:00,77.258,77.272,77.245,77.262,57500000.0
2005-01-18 23:29:00,77.252,77.274,77.248,77.259,159000000.0
2005-01-18 23:30:00,77.238,77.273,77.238,77.261,190699997.0
2005-01-18 23:31:00,77.262,77.28,77.238,77.258,222799996.0
2005-01-18 23:32:00,77.566,77.597,77.556,77.561,123100000.0
2005-01-18 23:33:00,77.268,77.28,77.251,77.28,126400001.0
2005-01-18 23:34:00,77.267,77.282,77.239,77.273,335100002.0
2005-01-18 23:35:00,77.244,77.273,77.241,77.253,162599998.0
2005-01-18 23:36:00,77.256,77.273,77.244,77.261,321300000.0
2005-01-18 23:37:00,77.259,77.275,77.238,77.261,147599998.0
2005-01-18 23:38:00,77.255,77.281,77.249,77.271,182200003.0
2005-01-18 23:39:00,77.27,77.299,77.217,77.268,202499998.0
2005-01-18 23:40:00,77.1,77.11,77.09,77.11,260399994.0
2005-01-18 23:41:00,77.31,77.31,77.28,77.285,260399994.0
2005-01-18 23:42:00,77.279,77.303,77.274,77.295,152200001.0
2005-01-18 23:43:00,77.251,77.27,77.231,77.247,199700001.0
2005-01-18 23:44:00,77.257,77.271,77.246,77.25,114000001.0
2005-01-18 23:45:00,77.245,77.303,77.245,77.292,168200001.0
2005-01-18 23:46:00,77.261,77.294,77.222,77.222,171399999.0
2005-01-18 23:47:00,77.241,77.253,77.222,77.222,140600001.0
2005-01-18 23:48:00,77.239,77.239,77.199,77.216,237300000.0
2005-01-18 23:49:00,77.203,77.231,77.203,77.219,109000000.0
2005-01-18 23:50:00,77.13,77.16,77.13,77.13,125200003.0
2005-01-18 23:51:00,77.19,77.207,77.164,77.19,125200003.0
2005-01-18 23:52:00,77.197,77.23,77.186,77.196,222400000.0
2005-01-18 23:53:00,77.196,77.216,77.175,77.202,145500002.0
2005-01-18 23:54:00,77.176,77.222,77.176,77.216,166700001.0
2005-01-18 23:55:00,77.199,77.203,77.18,77.182,237999999.0
2005-01-18 23:56:00,77.186,77.21,77.186,77.21,133900000.0
2005-01-18 23:57:00,77.217,77.223,77.186,77.195,165300000.0
2005-01-18 23:58:00,77.19,77.222,77.183,77.196,177399999.0
2005-01-18 23:59:00,77.215,77.215,77.182,77.182,230199999.0
2005-01-19 00:00:00,77.166,77.182,77.153,77.174,251900001.0
2005-01-19 00:01:00,77.188,77.188,77.141,77.149,205000001.0
2005-01-19 00:02:00,77.146,77.176,77.127,77.152,120800000.0
2005-01-19 00:03:00,77.172,77.183,77.141,77.145,170400001.0
2005-01-19 00:04:00,77.116,77.156,77.105,77.143,207900001.0
2005-01-19 00:05:00,77.157,77.159,77.133,77.133,212400000.0
2005-01-19 00:06:00,77.145,77.168,77.14,77.162,55499999.0
2005-01-19 00:07:00,77.148,77.168,77.106,77.148,204100000.0
2005-01-19 00:08:00,77.144,77.155,77.112,77.112,216699997.0
2005-01-19 00:09:00,77.103,77.142,77.094,77.142,263300002.0
2005-01-19 00:10:00,77.1,77.15,77.1,77.145,231099999.0
2005-01-19 00:11:00,77.142,77.175,77.129,77.158,213100004.0
2005-01-19 00:12:00,77.134,77.156,77.127,77.145,245200003.0
2005-01-19 00:13:00,77.144,77.182,77.144,77.173,241699999.0
2005-01-19 00:14:00,77.05,77.11,77.05,77.08,154600002.0
2005-01-19 00:15:00,77.1,77.14,77.09,77.14,154600002.0
2005-01-19 00:16:00,77.14,77.15,77.11,77.14,154600002.0
2005-01-19 00:17:00,77.177,77.177,77.155,77.157,154600002.0
2005-01-19 00:18:00,77.125,77.125,77.074,77.074,250999999.0
2005-01-19 00:19:00,77.068,77.118,77.068,77.105,195600000.0
2005-01-19 00:20:00,77.097,77.125,77.08,77.107,150000000.0
2005-01-19 00:21:00,77.122,77.133,77.1,77.108,175900000.0
2005-01-19 00:22:00,77.098,77.137,77.097,77.132,197600003.0
2005-01-19 00:23:00,77.104,77.161,77.104,77.158,305300000.0
2005-01-19 00:24:00,77.121,77.145,77.119,77.145,217500002.0
2005-01-19 00:25:00,77.127,77.151,77.111,77.132,130199997.0
2005-01-19 00:26:00,77.134,77.156,77.107,77.138,198199996.0
2005-01-19 00:27:00,77.142,77.144,77.095,77.102,144100000.0
2005-01-19 00:28:00,77.112,77.128,77.079,77.079,165800000.0
2005-01-19 00:29:00,77.067,77.096,77.05,77.068,224800003.0
2005-01-19 00:30:00,77.041,77.081,77.041,77.075,132000001.0
2005-01-19 00:31:00,77.095,77.097,77.079,77.08,134899998.0
2005-01-19 00:32:00,77.16,77.17,77.15,77.17,258900002.0
2005-01-19 00:33:00,77.092,77.115,77.085,77.105,258900002.0
2005-01-19 00:34:00,77.17,77.2,77.14,77.2,109200000.0
2005-01-19 00:35:00,77.18,77.21,77.17,77.21,109200000.0
2005-01-19 00:36:00,77.19,77.22,77.19,77.2,109200000.0
2005-01-19 00:37:00,77.2,77.24,77.19,77.21,109200000.0
2005-01-19 00:38:00,77.22,77.24,77.18,77.2,109200000.0
2005-01-19 00:39:00,77.21,77.21,77.19,77.2,109200000.0
2005-01-19 00:40:00,77.019,77.044,76.952,76.963,109200000.0
2005-01-19 00:41:00,77.22,77.24,77.18,77.23,352799992.0
2005-01-19 00:42:00,77.22,77.23,77.21,77.23,352799992.0
2005-01-19 00:43:00,77.24,77.24,77.22,77.23,352799992.0
2005-01-19 00:44:00,77.24,77.25,77.22,77.23,352799992.0
2005-01-19 00:45:00,77.24,77.27,77.22,77.26,352799992.0
2005-01-19 00:46:00,77.26,77.27,77.24,77.25,352799992.0
2005-01-19 00:47:00,77.27,77.27,77.24,77.27,352799992.0
2005-01-19 00:48:00,77.26,77.27,77.25,77.27,352799992.0
2005-01-19 00:49:00,77.26,77.29,77.25,77.28,352799992.0
2005-01-19 00:50:00,77.3,77.31,77.28,77.29,352799992.0
2005-01-19 00:51:00,77.175,77.18,77.155,77.175,352799992.0
2005-01-19 00:52:00,77.31,77.32,77.28,77.3,175600000.0
2005-01-19 00:53:00,77.3,77.32,77.29,77.29,175600000.0
2005-01-19 00:54:00,77.29,77.29,77.23,77.25,175600000.0
2005-01-19 00:55:00,77.28,77.28,77.24,77.28,175600000.0
2005-01-19 00:56:00,77.29,77.31,77.26,77.29,175600000.0
2005-01-19 00:57:00,77.28,77.29,77.27,77.28,175600000.0
2005-01-19 00:58:00,77.27,77.3,77.26,77.27,175600000.0
2005-01-19 00:59:00,77.18,77.18,77.156,77.16,175600000.0
2005-01-19 01:00:00,77.037,77.066,77.028,77.048,183700001.0
2005-01-19 01:01:00,77.055,77.055,77.007,77.038,189000001.0
2005-01-19 01:02:00,77.017,77.05,77.017,77.045,190399999.0
2005-01-19 01:03:00,77.043,77.043,77.005,77.012,145600002.0
2005-01-19 01:04:00,77.041,77.056,77.021,77.037,234700001.0
2005-01-19 01:05:00,77.03,77.03,76.985,76.996,58700000.0
2005-01-19 01:06:00,76.98,77.012,76.962,77.012,103900000.0
2005-01-19 01:07:00,76.976,77.002,76.972,76.976,201400000.0
2005-01-19 01:08:00,76.971,76.996,76.948,76.973,237100001.0
2005-01-19 01:09:00,76.979,76.986,76.949,76.959,154799999.0
2005-01-19 01:10:00,76.97,76.985,76.958,76.973,162599997.0
2005-01-19 01:11:00,77.31,77.32,77.29,77.31,203700003.0
2005-01-19 01:12:00,77.31,77.33,77.3,77.32,203700003.0
2005-01-19 01:13:00,77.32,77.33,77.31,77.31,203700003.0
2005-01-19 01:14:00,77.32,77.32,77.31,77.32,203700003.0
2005-01-19 01:15:00,77.32,77.35,77.31,77.32,203700003.0
2005-01-19 01:16:00,77.34,77.34,77.31,77.33,203700003.0
2005-01-19 01:17:00,77.34,77.35,77.33,77.33,203700003.0
2005-01-19 01:18:00,77.33,77.37,77.33,77.36,203700003.0
2005-01-19 01:19:00,77.36,77.39,77.35,77.37,203700003.0
2005-01-19 01:20:00,76.945,76.97,76.945,76.965,203700003.0
2005-01-19 01:21:00,77.016,77.025,76.996,77.015,286000001.0
2005-01-19 01:22:00,77.011,77.03,77.005,77.025,224299996.0
2005-01-19 01:23:00,77.095,77.118,77.087,77.103,185499995.0
2005-01-19 01:24:00,77.092,77.106,77.077,77.077,104099998.0
2005-01-19 01:25:00,77.121,77.133,77.103,77.115,273199998.0
2005-01-19 01:26:00,77.098,77.116,77.088,77.112,192199997.0
2005-01-19 01:27:00,77.117,77.12,77.097,77.102,111999996.0
2005-01-19 01:28:00,77.099,77.13,77.091,77.106,112200001.0
2005-01-19 01:29:00,77.09,77.106,77.073,77.084,220799995.0
2005-01-19 01:30:00,77.096,77.118,77.076,77.096,309599997.0
2005-01-19 01:31:00,77.087,77.122,77.084,77.119,385799992.0
2005-01-19 01:32:00,77.113,77.113,77.087,77.095,216300001.0
2005-01-19 01:33:00,77.092,77.148,77.079,77.148,139700001.0
2005-01-19 01:34:00,77.106,77.158,77.08,77.134,169500001.0
2005-01-19 01:35:00,77.147,77.164,77.133,77.156,138000003.0
2005-01-19 01:36:00,77.148,77.156,77.134,77.134,165400002.0
2005-01-19 01:37:00,77.36,77.38,77.36,77.37,292100004.0
2005-01-19 01:38:00,77.36,77.38,77.35,77.36,292100004.0
2005-01-19 01:39:00,77.14,77.165,77.125,77.157,292100004.0
2005-01-19 01:40:00,77.153,77.2,77.153,77.19,294599999.0
2005-01-19 01:41:00,77.179,77.192,77.17,77.192,131399999.0
2005-01-19 01:42:00,77.191,77.205,77.173,77.193,206300000.0
2005-01-19 01:43:00,77.179,77.198,77.171,77.19,99400000.0
2005-01-19 01:44:00,77.175,77.207,77.15,77.181,182300001.0
2005-01-19 01:45:00,77.201,77.213,77.185,77.185,211900001.0
2005-01-19 01:46:00,77.203,77.227,77.193,77.21,134400001.0
2005-01-19 01:47:00,77.209,77.232,77.188,77.218,173600000.0
2005-01-19 01:48:00,77.213,77.237,77.193,77.208,224000004.0
2005-01-19 01:49:00,77.229,77.256,77.228,77.25,225699998.0
2005-01-19 01:50:00,77.38,77.39,77.35,77.38,198799997.0
2005-01-19 01:51:00,77.38,77.4,77.36,77.36,198799997.0
2005-01-19 01:52:00,77.36,77.4,77.36,77.39,198799997.0
2005-01-19 01:53:00,77.4,77.41,77.36,77.39,198799997.0
2005-01-19 01:54:00,77.238,77.249,77.216,77.22,198799997.0
2005-01-19 01:55:00,77.211,77.254,77.211,77.252,87099999.0
2005-01-19 01:56:00,77.225,77.246,77.209,77.209,173699997.0
2005-01-19 01:57:00,77.226,77.245,77.218,77.228,197399998.0
2005-01-19 01:58:00,77.208,77.234,77.207,77.214,192399997.0
2005-01-19 01:59:00,77.205,77.228,77.166,77.173,242199996.0
2005-01-19 02:00:00,77.189,77.203,77.17,77.188,63400001.0
2005-01-19 02:01:00,77.205,77.229,77.19,77.202,225099998.0
2005-01-19 02:02:00,77.194,77.239,77.191,77.23,184300000.0
2005-01-19 02:03:00,77.218,77.239,77.193,77.23,156200000.0
2005-01-19 02:04:00,77.203,77.228,77.19,77.19,247500000.0
2005-01-19 02:05:00,77.219,77.223,77.196,77.199,244200001.0
2005-01-19 02:06:00,77.206,77.231,77.196,77.211,89700002.0
2005-01-19 02:07:00,77.224,77.23,77.201,77.211,235500001.0
2005-01-19 02:08:00,77.236,77.248,77.222,77.229,281899998.0
2005-01-19 02:09:00,77.254,77.271,77.242,77.265,171100000.0
2005-01-19 02:10:00,77.254,77.27,77.239,77.257,106200000.0
2005-01-19 02:11:00,77.264,77.277,77.246,77.254,217700001.0
2005-01-19 02:12:00,77.247,77.281,77.246,77.281,263200000.0
2005-01-19 02:13:00,77.247,77.263,77.241,77.256,162499999.0
2005-01-19 02:14:00,77.285,77.293,77.26,77.266,170900001.0
2005-01-19 02:15:00,77.273,77.297,77.252,77.283,287400002.0
2005-01-19 02:16:00,77.271,77.297,77.271,77.284,155800000.0
2005-01-19 02:17:00,77.284,77.311,77.273,77.302,121600000.0
2005-01-19 02:18:00,77.297,77.348,77.297,77.335,140200001.0
2005-01-19 02:19:00,77.33,77.346,77.316,77.323,168099999.0
2005-01-19 02:20:00,77.43,77.47,77.43,77.44,181900000.0
2005-01-19 02:21:00,77.43,77.45,77.43,77.44,181900000.0
2005-01-19 02:22:00,77.327,77.336,77.312,77.313,181900000.0
2005-01-19 02:23:00,77.331,77.331,77.302,77.308,187400002.0
2005-01-19 02:24:00,77.296,77.348,77.296,77.348,180999998.0
2005-01-19 02:25:00,77.333,77.356,77.318,77.33,222000000.0
2005-01-19 02:26:00,77.352,77.352,77.304,77.304,101399997.0
2005-01-19 02:27:00,77.315,77.332,77.286,77.316,225599998.0
2005-01-19 02:28:00,77.5,77.51,77.47,77.51,238199999.0
2005-01-19 02:29:00,77.49,77.57,77.49,77.54,238199999.0
2005-01-19 02:30:00,77.54,77.55,77.52,77.54,238199999.0
2005-01-19 02:31:00,77.315,77.338,77.312,77.327,238199999.0
2005-01-19 02:32:00,77.301,77.323,77.288,77.3,207100001.0
2005-01-19 02:33:00,77.3,77.325,77.289,77.311,156500001.0
2005-01-19 02:34:00,77.295,77.331,77.295,77.323,169900003.0
2005-01-19 02:35:00,77.306,77.322,77.292,77.311,156899998.0
2005-01-19 02:36:00,77.292,77.321,77.292,77.314,111400000.0
2005-01-19 02:37:00,77.298,77.326,77.284,77.292,160899998.0
2005-01-19 02:38:00,77.302,77.319,77.291,77.294,316800001.0
2005-01-19 02:39:00,77.317,77.336,77.298,77.323,233800001.0
2005-01-19 02:40:00,77.48,77.51,77.48,77.51,146399999.0
2005-01-19 02:41:00,77.338,77.338,77.304,77.315,146399999.0
2005-01-19 02:42:00,77.314,77.33,77.297,77.313,211499997.0
2005-01-19 02:43:00,77.302,77.339,77.302,77.333,222499998.0
2005-01-19 02:44:00,77.327,77.331,77.298,77.298,159600000.0
2005-01-19 02:45:00,77.302,77.327,77.292,77.31,184899997.0
2005-01-19 02:46:00,77.317,77.359,77.306,77.353,197399997.0
2005-01-19 02:47:00,77.357,77.358,77.328,77.339,175700000.0
2005-01-19 02:48:00,77.327,77.36,77.318,77.329,192399999.0
2005-01-19 02:49:00,77.342,77.342,77.314,77.318,228399997.0
2005-01-19 02:50:00,77.337,77.347,77.309,77.328,208799998.0
2005-01-19 02:51:00,77.324,77.349,77.311,77.329,174000001.0
2005-01-19 02:52:00,77.344,77.348,77.319,77.319,162599998.0
2005-01-19 02:53:00,77.306,77.337,77.306,77.331,148899998.0
2005-01-19 02:54:00,77.51,77.53,77.5,77.52,162400000.0
2005-01-19 02:55:00,77.357,77.367,77.345,77.349,162400000.0
2005-01-19 02:56:00,77.346,77.377,77.346,77.367,254999998.0
2005-01-19 02:57:00,77.357,77.371,77.331,77.36,312599999.0
2005-01-19 02:58:00,77.342,77.371,77.329,77.338,193300000.0
2005-01-19 02:59:00,77.366,77.366,77.33,77.34,76500000.0
2005-01-19 03:00:00,77.331,77.366,77.331,77.366,134099999.0
2005-01-19 03:01:00,77.345,77.368,77.335,77.348,208200000.0
2005-01-19 03:02:00,77.331,77.358,77.331,77.358,101500000.0
2005-01-19 03:03:00,77.342,77.378,77.335,77.369,212000000.0
2005-01-19 03:04:00,77.359,77.392,77.359,77.391,69000000.0
2005-01-19 03:05:00,77.388,77.393,77.355,77.355,210999998.0
2005-01-19 03:06:00,77.5,77.5,77.46,77.48,236399998.0
2005-01-19 03:07:00,77.49,77.49,77.46,77.47,236399998.0
2005-01-19 03:08:00,77.386,77.393,77.367,77.378,236399998.0
2005-01-19 03:09:00,77.384,77.384,77.352,77.359,178200000.0
2005-01-19 03:10:00,77.39,77.394,77.362,77.369,222500000.0
2005-01-19 03:11:00,77.374,77.378,77.351,77.355,156900000.0
2005-01-19 03:12:00,77.351,77.382,77.335,77.355,244700001.0
2005-01-19 03:13:00,77.356,77.391,77.342,77.374,124200002.0
2005-01-19 03:14:00,77.38,77.39,77.367,77.367,144300000.0
2005-01-19 03:15:00,77.375,77.396,77.359,77.382,126400001.0
2005-01-19 03:16:00,77.358,77.379,77.355,77.378,221499998.0
2005-01-19 03:17:00,77.46,77.48,77.46,77.46,254400003.0
2005-01-19 03:18:00,77.358,77.381,77.35,77.377,254400003.0
2005-01-19 03:19:00,77.397,77.405,77.373,77.379,89799999.0
2005-01-19 03:20:00,77.375,77.41,77.375,77.4,224300000.0
2005-01-19 03:21:00,77.397,77.412,77.378,77.395,168700000.0
2005-01-19 03:22:00,77.4,77.418,77.379,77.379,156700001.0
2005-01-19 03:23:00,77.383,77.41,77.382,77.41,166800000.0
2005-01-19 03:24:00,77.379,77.425,77.379,77.414,205699997.0
2005-01-19 03:25:00,77.437,77.438,77.413,77.413,307000000.0
2005-01-19 03:26:00,77.415,77.458,77.4,77.421,213800000.0
2005-01-19 03:27:00,77.449,77.455,77.42,77.434,85100000.0
2005-01-19 03:28:00,77.431,77.503,77.425,77.495,176799998.0
2005-01-19 03:29:00,77.5,77.5,77.451,77.466,324599997.0
2005-01-19 03:30:00,77.472,77.503,77.472,77.492,240899998.0
2005-01-19 03:31:00,77.478,77.497,77.458,77.48,158200001.0
2005-01-19 03:32:00,77.46,77.463,77.401,77.41,196000002.0
2005-01-19 03:33:00,77.384,77.409,77.376,77.376,285699998.0
2005-01-19 03:34:00,77.372,77.422,77.372,77.422,105599999.0
2005-01-19 03:35:00,77.401,77.44,77.395,77.417,179000000.0
2005-01-19 03:36:00,77.409,77.421,77.394,77.401,170300001.0
2005-01-19 03:37:00,77.436,77.436,77.397,77.416,208200000.0
2005-01-19 03:38:00,77.413,77.44,77.386,77.44,180800000.0
2005-01-19 03:39:00,77.438,77.453,77.422,77.43,114299999.0
2005-01-19 03:40:00,77.432,77.448,77.42,77.427,255899999.0
2005-01-19 03:41:00,77.418,77.45,77.407,77.423,190200001.0
2005-01-19 03:42:00,77.44,77.458,77.417,77.432,123699999.0
2005-01-19 03:43:00,77.46,77.467,77.419,77.419,188799999.0
2005-01-19 03:44:00,77.467,77.48,77.451,77.463,137600000.0
2005-01-19 03:45:00,77.476,77.483,77.457,77.463,232099997.0
2005-01-19 03:46:00,77.487,77.487,77.451,77.456,220499999.0
2005-01-19 03:47:00,77.444,77.467,77.433,77.453,209700000.0
2005-01-19 03:48:00,77.464,77.48,77.456,77.456,131900000.0
2005-01-19 03:49:00,77.472,77.494,77.459,77.467,205899998.0
2005-01-19 03:50:00,77.442,77.487,77.435,77.482,202799999.0
2005-01-19 03:51:00,77.445,77.467,77.436,77.464,245399996.0
2005-01-19 03:52:00,77.451,77.48,77.451,77.455,163800002.0
2005-01-19 03:53:00,77.448,77.475,77.424,77.455,164899999.0
2005-01-19 03:54:00,77.482,77.488,77.459,77.459,101299998.0
2005-01-19 03:55:00,77.456,77.477,77.451,77.469,133500001.0
2005-01-19 03:56:00,77.433,77.466,77.43,77.454,214800001.0
2005-01-19 03:57:00,77.465,77.476,77.447,77.467,142600000.0
2005-01-19 03:58:00,77.44,77.466,77.44,77.449,212200003.0
2005-01-19 03:59:00,77.438,77.471,77.438,77.467,132100000.0
2005-01-19 04:00:00,77.46,77.48,77.46,77.47,98399999.0
2005-01-19 04:01:00,77.47,77.48,77.45,77.45,98399999.0
2005-01-19 04:02:00,77.455,77.483,77.453,77.468,98399999.0
2005-01-19 04:03:00,77.48,77.48,77.455,77.46,101800000.0
2005-01-19 04:04:00,77.454,77.472,77.425,77.435,225300000.0
2005-01-19 04:05:00,77.419,77.439,77.419,77.426,181899997.0
2005-01-19 04:06:00,77.428,77.437,77.398,77.398,174499997.0
2005-01-19 04:07:00,77.419,77.439,77.409,77.432,191999998.0
2005-01-19 04:08:00,77.437,77.437,77.408,77.41,176899999.0
2005-01-19 04:09:00,77.43,77.442,77.413,77.413,64400000.0
2005-01-19 04:10:00,77.42,77.439,77.409,77.423,161299999.0
2005-01-19 04:11:00,77.417,77.442,77.417,77.417,169699998.0
2005-01-19 04:12:00,77.423,77.437,77.41,77.417,244799996.0
2005-01-19 04:13:00,77.49,77.5,77.47,77.47,147899999.0
2005-01-19 04:14:00,77.423,77.442,77.422,77.442,147899999.0
2005-01-19 04:15:00,77.426,77.446,77.407,77.419,269799999.0
2005-01-19 04:16:00,77.429,77.442,77.409,77.409,351099999.0
2005-01-19 04:17:00,77.422,77.435,77.401,77.402,233700002.0
2005-01-19 04:18:00,77.398,77.419,77.387,77.406,207799997.0
2005-01-19 04:19:00,77.404,77.432,77.394,77.394,260099998.0
2005-01-19 04:20:00,77.399,77.405,77.376,77.402,154000001.0
2005-01-19 04:21:00,77.388,77.412,77.38,77.395,161500000.0
2005-01-19 04:22:00,77.432,77.432,77.408,77.409,110700002.0
2005-01-19 04:23:00,77.432,77.453,77.421,77.421,69500000.0
2005-01-19 04:24:00,77.407,77.446,77.407,77.443,125200000.0
2005-01-19 04:25:00,77.422,77.451,77.421,77.431,274099999.0
2005-01-19 04:26:00,77.419,77.442,77.415,77.442,207200001.0
2005-01-19 04:27:00,77.442,77.447,77.423,77.443,146699998.0
2005-01-19 04:28:00,77.406,77.434,77.406,77.434,186199996.0
2005-01-19 04:29:00,77.42,77.441,77.402,77.427,174700002.0
2005-01-19 04:30:00,77.452,77.452,77.415,77.415,294600000.0
2005-01-19 04:31:00,77.427,77.452,77.425,77.437,213800000.0
2005-01-19 04:32:00,77.442,77.444,77.413,77.413,252400002.0
2005-01-19 04:33:00,77.414,77.444,77.411,77.435,264899998.0
2005-01-19 04:34:00,77.455,77.465,77.434,77.434,282399999.0
2005-01-19 04:35:00,77.423,77.443,77.403,77.415,256099998.0
2005-01-19 04:36:00,77.43,77.433,77.407,77.408,67600000.0
2005-01-19 04:37:00,77.403,77.427,77.381,77.409,174899999.0
2005-01-19 04:38:00,77.419,77.429,77.407,77.424,166899999.0
2005-01-19 04:39:00,77.399,77.44,77.399,77.44,205400002.0
2005-01-19 04:40:00,77.415,77.448,77.415,77.448,252699999.0
2005-01-19 04:41:00,77.417,77.43,77.405,77.425,233900001.0
2005-01-19 04:42:00,77.426,77.441,77.402,77.431,274200000.0
2005-01-19 04:43:00,77.423,77.43,77.407,77.412,186599994.0
2005-01-19 04:44:00,77.415,77.422,77.394,77.408,125099999.0
2005-01-19 04:45:00,77.404,77.418,77.388,77.401,209800001.0
2005-01-19 04:46:00,77.414,77.43,77.403,77.417,111700000.0
2005-01-19 04:47:00,77.432,77.438,77.417,77.419,148299999.0
2005-01-19 04:48:00,77.397,77.438,77.397,77.435,148099998.0
2005-01-19 04:49:00,77.417,77.437,77.404,77.409,208599998.0
2005-01-19 04:50:00,77.408,77.432,77.39,77.41,251400004.0
2005-01-19 04:51:00,77.434,77.434,77.383,77.383,142700000.0
2005-01-19 04:52:00,77.389,77.414,77.388,77.405,215499998.0
2005-01-19 04:53:00,77.412,77.424,77.392,77.393,231399998.0
2005-01-19 04:54:00,77.41,77.433,77.398,77.417,300899997.0
2005-01-19 04:55:00,77.432,77.442,77.4,77.4,211399999.0
2005-01-19 04:56:00,77.403,77.436,77.403,77.436,127899998.0
2005-01-19 04:57:00,77.41,77.427,77.403,77.425,161199998.0
2005-01-19 04:58:00,77.422,77.44,77.415,77.43,191600001.0
2005-01-19 04:59:00,77.408,77.438,77.407,77.415,235799999.0
2005-01-19 05:00:00,77.433,77.453,77.416,77.42,148600002.0
2005-01-19 05:01:00,77.414,77.434,77.399,77.432,120100001.0
2005-01-19 05:02:00,77.4,77.428,77.392,77.417,212299999.0
2005-01-19 05:03:00,77.41,77.454,77.408,77.454,151200002.0
2005-01-19 05:04:00,77.424,77.447,77.422,77.432,156799999.0
2005-01-19 05:05:00,77.44,77.463,77.418,77.435,171100001.0
2005-01-19 05:06:00,77.427,77.443,77.413,77.413,231200000.0
2005-01-19 05:07:00,77.429,77.442,77.412,77.43,210600000.0
2005-01-19 05:08:00,77.433,77.456,77.42,77.42,63100000.0
2005-01-19 05:09:00,77.444,77.46,77.422,77.45,286600000.0
2005-01-19 05:10:00,77.431,77.466,77.431,77.454,171399998.0
2005-01-19 05:11:00,77.423,77.46,77.406,77.437,197999999.0
2005-01-19 05:12:00,77.453,77.462,77.429,77.431,169799998.0
2005-01-19 05:13:00,77.437,77.457,77.429,77.449,152500000.0
2005-01-19 05:14:00,77.428,77.461,77.414,77.441,219599996.0
2005-01-19 05:15:00,77.483,77.483,77.443,77.45,187399994.0
2005-01-19 05:16:00,77.423,77.477,77.423,77.46,179000001.0
2005-01-19 05:17:00,77.428,77.47,77.418,77.45,260399998.0
2005-01-19 05:18:00,77.452,77.471,77.445,77.445,206899996.0
2005-01-19 05:19:00,77.47,77.476,77.444,77.444,233999997.0
2005-01-19 05:20:00,77.473,77.491,77.454,77.454,178499997.0
2005-01-19 05:21:00,77.445,77.483,77.442,77.469,210699999.0
2005-01-19 05:22:00,77.474,77.499,77.462,77.462,258199997.0
2005-01-19 05:23:00,77.452,77.483,77.446,77.463,197899998.0
2005-01-19 05:24:00,77.46,77.478,77.447,77.452,176900000.0
2005-01-19 05:25:00,77.453,77.497,77.447,77.497,152000002.0
2005-01-19 05:26:00,77.457,77.487,77.457,77.47,123699997.0
2005-01-19 05:27:00,77.48,77.496,77.457,77.46,227700002.0
2005-01-19 05:28:00,77.485,77.503,77.452,77.484,204300003.0
2005-01-19 05:29:00,77.469,77.495,77.458,77.478,204799999.0
2005-01-19 05:30:00,77.47,77.482,77.458,77.46,186500000.0
2005-01-19 05:31:00,77.47,77.48,77.443,77.443,200500001.0
2005-01-19 05:32:00,77.461,77.469,77.443,77.444,220500002.0
2005-01-19 05:33:00,77.475,77.495,77.463,77.481,237499999.0
2005-01-19 05:34:00,77.462,77.476,77.445,77.463,210200001.0
2005-01-19 05:35:00,77.457,77.48,77.456,77.469,185800000.0
2005-01-19 05:36:00,77.471,77.49,77.453,77.453,76800000.0
2005-01-19 05:37:00,77.459,77.474,77.437,77.455,205199999.0
2005-01-19 05:38:00,77.466,77.47,77.44,77.457,303999996.0
2005-01-19 05:39:00,77.459,77.47,77.443,77.45,158200000.0
2005-01-19 05:40:00,77.426,77.461,77.426,77.459,141500002.0
2005-01-19 05:41:00,77.442,77.457,77.432,77.447,229199996.0
2005-01-19 05:42:00,77.437,77.46,77.437,77.437,216700001.0
2005-01-19 05:43:00,77.449,77.471,77.436,77.447,244600002.0
2005-01-19 05:44:00,77.462,77.462,77.424,77.432,170700001.0
2005-01-19 05:45:00,77.464,77.472,77.445,77.459,202799998.0
2005-01-19 05:46:00,77.424,77.469,77.424,77.469,149600000.0
2005-01-19 05:47:00,77.463,77.475,77.449,77.456,190600000.0
2005-01-19 05:48:00,77.456,77.476,77.445,77.457,137100000.0
2005-01-19 05:49:00,77.463,77.481,77.445,77.445,177299999.0
2005-01-19 05:50:00,77.47,77.494,77.466,77.468,131800001.0
2005-01-19 05:51:00,77.472,77.482,77.455,77.46,262799999.0
2005-01-19 05:52:00,77.479,77.482,77.44,77.459,186600002.0
2005-01-19 05:53:00,77.471,77.48,77.441,77.441,164099997.0
2005-01-19 05:54:00,77.446,77.488,77.446,77.478,121600000.0
2005-01-19 05:55:00,77.467,77.484,77.458,77.477,93499999.0
2005-01-19 05:56:00,77.473,77.486,77.461,77.475,146800000.0
2005-01-19 05:57:00,77.5,77.5,77.463,77.468,91800000.0
2005-01-19 05:58:00,77.492,77.492,77.467,77.467,190200002.0
2005-01-19 05:59:00,77.488,77.511,77.483,77.503,217700000.0
2005-01-19 06:00:00,77.499,77.513,77.467,77.467,223199998.0
2005-01-19 06:01:00,77.476,77.491,77.466,77.485,237799998.0
2005-01-19 06:02:00,77.446,77.485,77.446,77.482,221099999.0
2005-01-19 06:03:00,77.458,77.488,77.458,77.465,370600003.0
2005-01-19 06:04:00,77.455,77.471,77.435,77.447,228200004.0
2005-01-19 06:05:00,77.47,77.483,77.456,77.476,126499999.0
2005-01-19 06:06:00,77.445,77.479,77.445,77.474,105199998.0
2005-01-19 06:07:00,77.458,77.472,77.435,77.448,181900004.0
2005-01-19 06:08:00,77.445,77.471,77.441,77.462,121999999.0
2005-01-19 06:09:00,77.447,77.45,77.431,77.436,186699998.0
2005-01-19 06:10:00,77.43,77.458,77.43,77.454,221299998.0
2005-01-19 06:11:00,77.477,77.477,77.439,77.458,192999999.0
2005-01-19 06:12:00,77.449,77.471,77.445,77.47,170999999.0
2005-01-19 06:13:00,77.452,77.471,77.427,77.451,178500000.0
2005-01-19 06:14:00,77.454,77.48,77.451,77.473,197600001.0
2005-01-19 06:15:00,77.473,77.474,77.453,77.453,122899998.0
2005-01-19 06:16:00,77.468,77.482,77.45,77.458,199700000.0
2005-01-19 06:17:00,77.463,77.48,77.453,77.454,174400001.0
2005-01-19 06:18:00,77.454,77.475,77.432,77.452,248899999.0
2005-01-19 06:19:00,77.448,77.466,77.427,77.466,198000000.0
2005-01-19 06:20:00,77.421,77.459,77.421,77.459,183000000.0
2005-01-19 06:21:00,77.44,77.467,77.431,77.467,159399999.0
2005-01-19 06:22:00,77.472,77.472,77.433,77.435,235099999.0
2005-01-19 06:23:00,77.443,77.46,77.435,77.447,155800000.0
2005-01-19 06:24:00,77.43,77.467,77.423,77.446,204999999.0
2005-01-19 06:25:00,77.454,77.483,77.447,77.483,267499999.0
2005-01-19 06:26:00,77.464,77.471,77.439,77.44,257200004.0
2005-01-19 06:27:00,77.448,77.497,77.448,77.497,133199998.0
2005-01-19 06:28:00,77.485,77.509,77.471,77.499,173700002.0
2005-01-19 06:29:00,77.496,77.509,77.457,77.486,111099999.0
2005-01-19 06:30:00,77.489,77.51,77.47,77.486,192099998.0
2005-01-19 06:31:00,77.488,77.524,77.485,77.508,172000001.0
2005-01-19 06:32:00,77.493,77.522,77.493,77.513,185500000.0
2005-01-19 06:33:00,77.509,77.536,77.507,77.52,189899999.0
2005-01-19 06:34:00,77.511,77.527,77.495,77.499,125699998.0
2005-01-19 06:35:00,77.503,77.526,77.493,77.509,151500001.0
2005-01-19 06:36:00,77.54,77.54,77.501,77.501,155400000.0
2005-01-19 06:37:00,77.511,77.528,77.501,77.522,218199997.0
2005-01-19 06:38:00,77.502,77.541,77.5,77.519,308099997.0
2005-01-19 06:39:00,77.516,77.56,77.516,77.56,182700002.0
2005-01-19 06:40:00,77.523,77.569,77.518,77.527,280599997.0
2005-01-19 06:41:00,77.551,77.579,77.547,77.556,213199995.0
2005-01-19 06:42:00,77.523,77.571,77.521,77.571,265600002.0
2005-01-19 06:43:00,77.55,77.573,77.544,77.544,202700001.0
2005-01-19 06:44:00,77.559,77.574,77.54,77.54,193700001.0
2005-01-19 06:45:00,77.546,77.554,77.511,77.519,120599999.0
2005-01-19 06:46:00,77.544,77.554,77.533,77.533,219999999.0
2005-01-19 06:47:00,77.532,77.554,77.53,77.542,152699999.0
2005-01-19 06:48:00,77.524,77.548,77.519,77.542,133100000.0
2005-01-19 06:49:00,77.557,77.56,77.531,77.543,144000000.0
2005-01-19 06:50:00,77.521,77.553,77.515,77.524,124200001.0
2005-01-19 06:51:00,77.544,77.556,77.528,77.53,169300000.0
2005-01-19 06:52:00,77.54,77.561,77.52,77.535,128900000.0
2005-01-19 06:53:00,77.533,77.554,77.52,77.535,159099998.0
2005-01-19 06:54:00,77.518,77.551,77.518,77.525,210800000.0
2005-01-19 06:55:00,77.525,77.543,77.51,77.51,159399997.0
2005-01-19 06:56:00,77.505,77.555,77.497,77.555,300899994.0
2005-01-19 06:57:00,77.508,77.532,77.5,77.532,176000001.0
2005-01-19 06:58:00,77.533,77.545,77.502,77.538,236900003.0
2005-01-19 06:59:00,77.519,77.533,77.501,77.527,90400001.0
2005-01-19 07:00:00,77.52,77.55,77.503,77.532,118299999.0
2005-01-19 07:01:00,77.542,77.542,77.506,77.506,168699996.0
2005-01-19 07:02:00,77.499,77.553,77.492,77.553,240600003.0
2005-01-19 07:03:00,77.512,77.536,77.507,77.525,141699999.0
2005-01-19 07:04:00,77.524,77.538,77.514,77.529,123500001.0
2005-01-19 07:05:00,77.516,77.551,77.514,77.53,131899999.0
2005-01-19 07:06:00,77.532,77.562,77.525,77.562,160200001.0
2005-01-19 07:07:00,77.529,77.552,77.505,77.505,191799998.0
2005-01-19 07:08:00,77.521,77.551,77.52,77.528,121300000.0
2005-01-19 07:09:00,77.513,77.547,77.508,77.516,221300002.0
2005-01-19 07:10:00,77.498,77.536,77.495,77.495,205699999.0
2005-01-19 07:11:00,77.522,77.55,77.522,77.55,75100001.0
2005-01-19 07:12:00,77.503,77.553,77.5,77.553,181799999.0
2005-01-19 07:13:00,77.497,77.542,77.494,77.529,147099998.0
2005-01-19 07:14:00,77.522,77.534,77.498,77.518,204600002.0
2005-01-19 07:15:00,77.496,77.52,77.489,77.507,206100003.0
2005-01-19 07:16:00,77.507,77.525,77.486,77.5,209500000.0
2005-01-19 07:17:00,77.497,77.503,77.48,77.487,188099999.0
2005-01-19 07:18:00,77.504,77.52,77.49,77.496,194700002.0
2005-01-19 07:19:00,77.507,77.523,77.473,77.476,227099997.0
2005-01-19 07:20:00,77.478,77.511,77.474,77.511,201100003.0
2005-01-19 07:21:00,77.485,77.53,77.485,77.52,143099999.0
2005-01-19 07:22:00,77.523,77.523,77.488,77.497,90400000.0
2005-01-19 07:23:00,77.481,77.516,77.48,77.5,275800000.0
2005-01-19 07:24:00,77.491,77.521,77.471,77.521,122099999.0
2005-01-19 07:25:00,77.533,77.536,77.506,77.508,288099997.0
2005-01-19 07:26:00,77.52,77.535,77.484,77.515,224100000.0
2005-01-19 07:27:00,77.503,77.503,77.47,77.471,166000002.0
2005-01-19 07:28:00,77.46,77.487,77.449,77.468,243799999.0
2005-01-19 07:29:00,77.494,77.518,77.473,77.496,229200000.0
2005-01-19 07:30:00,77.477,77.511,77.474,77.484,254199997.0
2005-01-19 07:31:00,77.472,77.494,77.454,77.469,142099999.0
2005-01-19 07:32:00,77.479,77.501,77.466,77.485,228999998.0
2005-01-19 07:33:00,77.492,77.509,77.479,77.488,184500003.0
2005-01-19 07:34:00,77.519,77.52,77.495,77.501,147300000.0
2005-01-19 07:35:00,77.528,77.54,77.504,77.515,297999999.0
2005-01-19 07:36:00,77.519,77.528,77.498,77.516,263999999.0
2005-01-19 07:37:00,77.502,77.526,77.5,77.522,187700002.0
2005-01-19 07:38:00,77.477,77.509,77.477,77.497,144999998.0
2005-01-19 07:39:00,77.507,77.523,77.489,77.495,236300001.0
2005-01-19 07:40:00,77.505,77.512,77.484,77.504,221300001.0
2005-01-19 07:41:00,77.495,77.511,77.472,77.484,96400000.0
2005-01-19 07:42:00,77.47,77.514,77.47,77.483,294199997.0
2005-01-19 07:43:00,77.487,77.507,77.478,77.505,186899999.0
2005-01-19 07:44:00,77.493,77.501,77.472,77.489,155400002.0
2005-01-19 07:45:00,77.491,77.509,77.478,77.482,127500000.0
2005-01-19 07:46:00,77.467,77.522,77.467,77.515,107100000.0
2005-01-19 07:47:00,77.501,77.521,77.484,77.52,200200002.0
2005-01-19 07:48:00,77.508,77.528,77.498,77.505,308100000.0
2005-01-19 07:49:00,77.517,77.534,77.483,77.495,224300001.0
2005-01-19 07:50:00,77.485,77.527,77.45,77.48,243800000.0
2005-01-19 07:51:00,77.522,77.522,77.499,77.518,193100002.0
2005-01-19 07:52:00,77.48,77.508,77.467,77.497,297400002.0
2005-01-19 07:53:00,77.483,77.517,77.469,77.494,149299999.0
2005-01-19 07:54:00,77.48,77.51,77.471,77.487,64000000.0
2005-01-19 07:55:00,77.465,77.481,77.455,77.479,318299994.0
2005-01-19 07:56:00,77.457,77.483,77.438,77.451,193699999.0
2005-01-19 07:57:00,77.448,77.51,77.448,77.51,193499998.0
2005-01-19 07:58:00,77.454,77.479,77.447,77.479,103200000.0
2005-01-19 07:59:00,77.479,77.49,77.46,77.49,128099996.0
2005-01-19 08:00:00,77.488,77.488,77.453,77.468,128700000.0
2005-01-19 08:01:00,77.477,77.492,77.432,77.442,159300000.0
2005-01-19 08:02:00,77.47,77.486,77.45,77.453,167900000.0
2005-01-19 08:03:00,77.473,77.473,77.434,77.436,206799997.0
2005-01-19 08:04:00,77.43,77.45,77.416,77.427,146499999.0
2005-01-19 08:05:00,77.414,77.445,77.414,77.438,157299999.0
2005-01-19 08:06:00,77.443,77.447,77.423,77.423,183499999.0
2005-01-19 08:07:00,77.431,77.454,77.412,77.432,182300000.0
2005-01-19 08:08:00,77.447,77.453,77.421,77.43,169900000.0
2005-01-19 08:09:00,77.445,77.477,77.43,77.457,207399994.0
2005-01-19 08:10:00,77.448,77.492,77.446,77.475,206499996.0
2005-01-19 08:11:00,77.436,77.478,77.436,77.478,143300000.0
2005-01-19 08:12:00,77.446,77.473,77.439,77.473,185899998.0
2005-01-19 08:13:00,77.473,77.487,77.456,77.484,205299998.0
2005-01-19 08:14:00,77.471,77.498,77.461,77.461,67399998.0
2005-01-19 08:15:00,77.485,77.512,77.476,77.511,170700001.0
2005-01-19 08:16:00,77.494,77.522,77.474,77.504,127200001.0
2005-01-19 08:17:00,77.503,77.52,77.489,77.505,173799996.0
2005-01-19 08:18:00,77.506,77.529,77.498,77.503,162399998.0
2005-01-19 08:19:00,77.495,77.514,77.486,77.492,165100001.0
2005-01-19 08:20:00,77.486,77.521,77.486,77.521,241100002.0
2005-01-19 08:21:00,77.511,77.526,77.484,77.502,281800000.0
2005-01-19 08:22:00,77.491,77.521,77.476,77.504,94900000.0
2005-01-19 08:23:00,77.523,77.575,77.523,77.575,122899998.0
2005-01-19 08:24:00,77.54,77.57,77.538,77.566,160200000.0
2005-01-19 08:25:00,77.54,77.577,77.54,77.558,147800001.0
2005-01-19 08:26:00,77.551,77.565,77.535,77.545,91100000.0
2005-01-19 08:27:00,77.582,77.592,77.545,77.545,136700001.0
2005-01-19 08:28:00,77.539,77.594,77.532,77.594,322300001.0
2005-01-19 08:29:00,77.577,77.611,77.571,77.611,156199997.0
2005-01-19 08:30:00,77.582,77.605,77.57,77.587,180700000.0
2005-01-19 08:31:00,77.579,77.597,77.565,77.577,196600003.0
2005-01-19 08:32:00,77.556,77.579,77.542,77.558,307400000.0
2005-01-19 08:33:00,77.557,77.581,77.557,77.573,269499999.0
2005-01-19 08:34:00,77.533,77.578,77.533,77.574,141900000.0
2005-01-19 08:35:00,77.555,77.587,77.547,77.559,151499999.0
2005-01-19 08:36:00,77.544,77.561,77.515,77.537,154900001.0
2005-01-19 08:37:00,77.556,77.556,77.509,77.516,173199999.0
2005-01-19 08:38:00,77.535,77.557,77.523,77.545,248700001.0
2005-01-19 08:39:00,77.523,77.551,77.519,77.551,184999996.0
2005-01-19 08:40:00,77.528,77.551,77.524,77.545,153200000.0
2005-01-19 08:41:00,77.542,77.563,77.524,77.545,171299999.0
2005-01-19 08:42:00,77.525,77.55,77.524,77.528,252100001.0
2005-01-19 08:43:00,77.54,77.565,77.527,77.539,231100003.0
2005-01-19 08:44:00,77.564,77.581,77.547,77.565,184499998.0
2005-01-19 08:45:00,77.584,77.593,77.555,77.58,117999999.0
2005-01-19 08:46:00,77.548,77.569,77.546,77.568,223500000.0
2005-01-19 08:47:00,77.576,77.583,77.555,77.555,146200000.0
2005-01-19 08:48:00,77.548,77.58,77.548,77.58,144600001.0
2005-01-19 08:49:00,77.571,77.595,77.563,77.587,145499999.0
2005-01-19 08:50:00,77.573,77.597,77.56,77.585,225399999.0
2005-01-19 08:51:00,77.589,77.597,77.558,77.558,198800000.0
2005-01-19 08:52:00,77.566,77.605,77.552,77.583,147799998.0
2005-01-19 08:53:00,77.588,77.614,77.581,77.611,289200001.0
2005-01-19 08:54:00,77.596,77.618,77.584,77.614,213999997.0
2005-01-19 08:55:00,77.595,77.621,77.595,77.614,243800000.0
2005-01-19 08:56:00,77.607,77.615,77.582,77.584,157500001.0
2005-01-19 08:57:00,77.598,77.612,77.576,77.581,219499996.0
2005-01-19 08:58:00,77.557,77.601,77.557,77.601,199799999.0
2005-01-19 08:59:00,77.59,77.602,77.565,77.565,153399999.0
2005-01-19 09:00:00,77.577,77.593,77.558,77.577,166899998.0
2005-01-19 09:01:00,77.567,77.594,77.556,77.576,178100001.0
2005-01-19 09:02:00,77.581,77.598,77.567,77.567,204400002.0
2005-01-19 09:03:00,77.568,77.596,77.565,77.581,271600003.0
2005-01-19 09:04:00,77.57,77.605,77.57,77.595,254600001.0
2005-01-19 09:05:00,77.585,77.608,77.571,77.583,251300001.0
2005-01-19 09:06:00,77.585,77.604,77.559,77.579,111200000.0
2005-01-19 09:07:00,77.554,77.565,77.51,77.528,207500002.0
2005-01-19 09:08:00,77.527,77.555,77.524,77.537,105800000.0
2005-01-19 09:09:00,77.54,77.54,77.501,77.514,104600000.0
2005-01-19 09:10:00,77.517,77.54,77.487,77.525,197699997.0
2005-01-19 09:11:00,77.515,77.529,77.486,77.502,126099999.0
2005-01-19 09:12:00,77.517,77.55,77.509,77.522,104400001.0
2005-01-19 09:13:00,77.525,77.525,77.492,77.501,162199997.0
2005-01-19 09:14:00,77.509,77.54,77.509,77.524,168699996.0
2005-01-19 09:15:00,77.55,77.554,77.512,77.512,293099996.0
2005-01-19 09:16:00,77.518,77.541,77.506,77.52,100700000.0
2005-01-19 09:17:00,77.505,77.536,77.493,77.536,98500000.0
2005-01-19 09:18:00,77.521,77.523,77.493,77.502,182299998.0
2005-01-19 09:19:00,77.489,77.509,77.478,77.501,224899999.0
2005-01-19 09:20:00,77.482,77.495,77.467,77.494,222899999.0
2005-01-19 09:21:00,77.514,77.525,77.474,77.474,140700002.0
2005-01-19 09:22:00,77.503,77.518,77.482,77.5,248399999.0
2005-01-19 09:23:00,77.515,77.521,77.493,77.518,218599997.0
2005-01-19 09:24:00,77.513,77.528,77.49,77.508,171899998.0
2005-01-19 09:25:00,77.547,77.561,77.522,77.524,114700000.0
2005-01-19 09:26:00,77.541,77.56,77.526,77.535,270999999.0
2005-01-19 09:27:00,77.52,77.545,77.503,77.518,180799999.0
2005-01-19 09:28:00,77.522,77.548,77.507,77.535,117500000.0
2005-01-19 09:29:00,77.539,77.568,77.507,77.525,130899998.0
2005-01-19 09:30:00,77.517,77.546,77.517,77.545,206300001.0
2005-01-19 09:31:00,77.532,77.563,77.528,77.563,185399998.0
2005-01-19 09:32:00,77.548,77.59,77.542,77.59,183000001.0
2005-01-19 09:33:00,77.574,77.61,77.574,77.59,181200000.0
2005-01-19 09:34:00,77.584,77.614,77.58,77.593,122200000.0
2005-01-19 09:35:00,77.623,77.646,77.61,77.619,206599999.0
2005-01-19 09:36:00,77.636,77.655,77.625,77.626,176199999.0
2005-01-19 09:37:00,77.641,77.641,77.597,77.597,109300000.0
2005-01-19 09:38:00,77.597,77.598,77.571,77.576,292900006.0
2005-01-19 09:39:00,77.576,77.614,77.563,77.614,250700002.0
2005-01-19 09:40:00,77.612,77.623,77.57,77.573,163399999.0
2005-01-19 09:41:00,77.601,77.619,77.583,77.599,139000000.0
2005-01-19 09:42:00,77.618,77.679,77.601,77.655,127700003.0
2005-01-19 09:43:00,77.717,77.744,77.694,77.717,252900000.0
2005-01-19 09:44:00,77.751,77.802,77.736,77.758,192000000.0
2005-01-19 09:45:00,77.744,77.792,77.731,77.775,194800005.0
2005-01-19 09:46:00,77.785,77.812,77.767,77.767,243199997.0
2005-01-19 09:47:00,77.763,77.805,77.748,77.766,203700004.0
2005-01-19 09:48:00,77.791,77.809,77.773,77.792,236800001.0
2005-01-19 09:49:00,77.788,77.803,77.767,77.781,265000004.0
2005-01-19 09:50:00,77.782,77.81,77.772,77.784,273399993.0
2005-01-19 09:51:00,77.786,77.803,77.773,77.776,268899995.0
2005-01-19 09:52:00,77.773,77.801,77.771,77.801,192399996.0
2005-01-19 09:53:00,77.812,77.812,77.779,77.789,231599998.0
2005-01-19 09:54:00,77.801,77.834,77.781,77.814,188500002.0
2005-01-19 09:55:00,77.8,77.821,77.788,77.788,168499998.0
2005-01-19 09:56:00,77.808,77.854,77.797,77.831,145200000.0
2005-01-19 09:57:00,77.844,77.877,77.84,77.868,168999999.0
2005-01-19 09:58:00,77.857,77.897,77.847,77.869,207000002.0
2005-01-19 09:59:00,77.855,77.884,77.854,77.872,226300000.0
2005-01-19 10:00:00,77.844,77.862,77.825,77.844,172800000.0
2005-01-19 10:01:00,77.818,77.851,77.818,77.851,117500003.0
2005-01-19 10:02:00,77.824,77.861,77.821,77.861,179200002.0
2005-01-19 10:03:00,77.844,77.863,77.832,77.848,200199999.0
2005-01-19 10:04:00,77.847,77.849,77.808,77.808,151600001.0
2005-01-19 10:05:00,77.831,77.845,77.809,77.829,230799998.0
2005-01-19 10:06:00,77.825,77.847,77.807,77.827,173800003.0
2005-01-19 10:07:00,77.836,77.847,77.815,77.825,242600002.0
2005-01-19 10:08:00,77.842,77.85,77.819,77.819,244999999.0
2005-01-19 10:09:00,77.812,77.843,77.812,77.835,228099995.0
2005-01-19 10:10:00,77.829,77.846,77.811,77.838,171900002.0
2005-01-19 10:11:00,77.839,77.867,77.839,77.862,116000000.0
2005-01-19 10:12:00,77.85,77.876,77.827,77.832,193799999.0
2005-01-19 10:13:00,77.834,77.875,77.823,77.831,236299999.0
2005-01-19 10:14:00,77.846,77.846,77.81,77.826,146300000.0
2005-01-19 10:15:00,77.813,77.847,77.806,77.828,236499998.0
2005-01-19 10:16:00,77.795,77.855,77.795,77.855,229700006.0
2005-01-19 10:17:00,77.863,77.931,77.856,77.906,151200002.0
2005-01-19 10:18:00,77.897,77.919,77.879,77.895,245700000.0
2005-01-19 10:19:00,77.894,77.898,77.865,77.877,113800000.0
2005-01-19 10:20:00,77.915,77.937,77.915,77.928,137099999.0
2005-01-19 10:21:00,77.926,77.942,77.906,77.928,190500003.0
2005-01-19 10:22:00,77.932,77.932,77.893,77.91,218800000.0
2005-01-19 10:23:00,77.929,77.968,77.91,77.96,146899998.0
2005-01-19 10:24:00,77.953,77.993,77.926,77.957,181900000.0
2005-01-19 10:25:00,78.009,78.023,77.981,78.005,220799995.0
2005-01-19 10:26:00,78.036,78.085,78.031,78.042,139399996.0
2005-01-19 10:27:00,78.075,78.089,78.058,78.08,230199997.0
2005-01-19 10:28:00,78.046,78.068,78.034,78.065,255499996.0
2005-01-19 10:29:00,78.044,78.066,78.027,78.048,246299999.0
2005-01-19 10:30:00,78.046,78.068,78.031,78.031,132800000.0
2005-01-19 10:31:00,78.038,78.076,78.038,78.057,300399999.0
2005-01-19 10:32:00,78.059,78.065,78.038,78.04,180099999.0
2005-01-19 10:33:00,78.04,78.05,78.012,78.012,154999999.0
2005-01-19 10:34:00,78.063,78.093,78.051,78.058,155000000.0
2005-01-19 10:35:00,78.088,78.147,78.076,78.147,186700000.0
2005-01-19 10:36:00,78.165,78.215,78.151,78.178,154400000.0
2005-01-19 10:37:00,78.167,78.181,78.146,78.171,225000000.0
2005-01-19 10:38:00,78.14,78.209,78.129,78.182,159199999.0
2005-01-19 10:39:00,78.198,78.233,78.184,78.195,130999999.0
2005-01-19 10:40:00,78.168,78.201,78.161,78.186,185399998.0
2005-01-19 10:41:00,78.175,78.198,78.163,78.165,241999998.0
2005-01-19 10:42:00,78.177,78.207,78.159,78.186,407800000.0
2005-01-19 10:43:00,78.182,78.21,78.172,78.189,183100000.0
2005-01-19 10:44:00,78.195,78.197,78.164,78.19,263600001.0
2005-01-19 10:45:00,78.186,78.186,78.136,78.136,195199999.0
2005-01-19 10:46:00,78.15,78.166,78.134,78.151,159699998.0
2005-01-19 10:47:00,78.145,78.163,78.109,78.125,150599998.0
2005-01-19 10:48:00,78.139,78.141,78.108,78.117,230599997.0
2005-01-19 10:49:00,78.128,78.141,78.11,78.123,202000001.0
2005-01-19 10:50:00,78.137,78.137,78.09,78.122,238900001.0
2005-01-19 10:51:00,78.093,78.12,78.078,78.093,195300001.0
2005-01-19 10:52:00,78.087,78.119,78.068,78.098,348799997.0
2005-01-19 10:53:00,78.103,78.12,78.069,78.08,171600000.0
2005-01-19 10:54:00,78.062,78.086,78.049,78.063,158399998.0
2005-01-19 10:55:00,78.078,78.1,78.064,78.07,393799995.0
2005-01-19 10:56:00,78.084,78.112,78.082,78.111,176999998.0
2005-01-19 10:57:00,78.072,78.087,78.057,78.072,235599998.0
2005-01-19 10:58:00,78.062,78.105,78.053,78.08,264499997.0
2005-01-19 10:59:00,78.097,78.151,78.097,78.151,257599997.0
2005-01-19 11:00:00,78.159,78.182,78.102,78.163,298099998.0
2005-01-19 11:01:00,78.183,78.217,78.168,78.187,186000000.0
2005-01-19 11:02:00,78.172,78.213,78.172,78.206,214299995.0
2005-01-19 11:03:00,78.183,78.207,78.163,78.192,175400002.0
2005-01-19 11:04:00,78.207,78.237,78.198,78.219,147300000.0
2005-01-19 11:05:00,78.202,78.238,78.2,78.238,216000002.0
2005-01-19 11:06:00,78.213,78.24,78.202,78.222,277399996.0
2005-01-19 11:07:00,78.225,78.25,78.204,78.231,197099996.0
2005-01-19 11:08:00,78.254,78.27,78.225,78.238,233299999.0
2005-01-19 11:09:00,78.238,78.252,78.207,78.222,174799998.0
2005-01-19 11:10:00,78.199,78.233,78.199,78.205,159299998.0
2005-01-19 11:11:00,78.203,78.232,78.198,78.206,127300002.0
2005-01-19 11:12:00,78.184,78.227,78.174,78.211,119399999.0
2005-01-19 11:13:00,78.217,78.235,78.205,78.235,276699997.0
2005-01-19 11:14:00,78.21,78.234,78.207,78.207,95899999.0
2005-01-19 11:15:00,78.221,78.241,78.211,78.216,134499998.0
2005-01-19 11:16:00,78.228,78.249,78.219,78.226,175400000.0
2005-01-19 11:17:00,78.244,78.262,78.225,78.237,163999998.0
2005-01-19 11:18:00,78.188,78.228,78.175,78.189,146400000.0
2005-01-19 11:19:00,78.185,78.229,78.185,78.221,111000000.0
2005-01-19 11:20:00,78.21,78.239,78.205,78.218,268200001.0
2005-01-19 11:21:00,78.214,78.234,78.196,78.199,241499999.0
2005-01-19 11:22:00,78.197,78.202,78.171,78.184,240000001.0
2005-01-19 11:23:00,78.173,78.195,78.167,78.182,259299998.0
2005-01-19 11:24:00,78.171,78.199,78.165,78.173,141999996.0
2005-01-19 11:25:00,78.17,78.205,78.17,78.191,160200000.0
2005-01-19 11:26:00,78.167,78.2,78.167,78.197,136100001.0
2005-01-19 11:27:00,78.21,78.241,78.18,78.241,160999999.0
2005-01-19 11:28:00,78.235,78.251,78.207,78.225,107300000.0
2005-01-19 11:29:00,78.249,78.249,78.219,78.236,206900003.0
2005-01-19 11:30:00,78.231,78.245,78.196,78.237,213100001.0
2005-01-19 11:31:00,78.23,78.26,78.22,78.236,178700000.0
2005-01-19 11:32:00,78.209,78.257,78.209,78.244,274199999.0
2005-01-19 11:33:00,78.228,78.235,78.202,78.229,198100002.0
2005-01-19 11:34:00,78.201,78.218,78.173,78.19,120200000.0
2005-01-19 11:35:00,78.168,78.204,78.162,78.193,202800000.0
2005-01-19 11:36:00,78.211,78.23,78.192,78.215,135200000.0
2005-01-19 11:37:00,78.238,78.255,78.216,78.235,283899997.0
2005-01-19 11:38:00,78.224,78.255,78.206,78.237,311899997.0
2005-01-19 11:39:00,78.246,78.248,78.221,78.231,145399998.0
2005-01-19 11:40:00,78.207,78.279,78.207,78.278,185300003.0
2005-01-19 11:41:00,78.232,78.25,78.219,78.235,189900001.0
2005-01-19 11:42:00,78.242,78.278,78.232,78.25,176800001.0
2005-01-19 11:43:00,78.252,78.263,78.237,78.243,229799997.0
2005-01-19 11:44:00,78.25,78.265,78.228,78.244,214000003.0
2005-01-19 11:45:00,78.23,78.259,78.229,78.256,278899998.0
2005-01-19 11:46:00,78.258,78.273,78.241,78.25,234100001.0
2005-01-19 11:47:00,78.262,78.262,78.222,78.235,326999999.0
2005-01-19 11:48:00,78.26,78.281,78.253,78.277,192700001.0
2005-01-19 11:49:00,78.27,78.296,78.266,78.29,205300001.0
2005-01-19 11:50:00,78.283,78.332,78.281,78.332,204999999.0
2005-01-19 11:51:00,78.34,78.345,78.316,78.327,390300000.0
2005-01-19 11:52:00,78.339,78.339,78.279,78.279,353700000.0
2005-01-19 11:53:00,78.32,78.365,78.32,78.365,225499996.0
2005-01-19 11:54:00,78.376,78.376,78.328,78.344,246700002.0
2005-01-19 11:55:00,78.329,78.347,78.299,78.312,214399998.0
2005-01-19 11:56:00,78.337,78.354,78.321,78.354,183499997.0
2005-01-19 11:57:00,78.36,78.392,78.359,78.384,200300002.0
2005-01-19 11:58:00,78.367,78.382,78.354,78.374,172899997.0
2005-01-19 11:59:00,78.343,78.369,78.327,78.337,294700000.0
2005-01-19 12:00:00,78.321,78.349,78.304,78.329,274399999.0
2005-01-19 12:01:00,78.347,78.35,78.322,78.322,90000000.0
2005-01-19 12:02:00,78.33,78.336,78.306,78.31,271199999.0
2005-01-19 12:03:00,78.312,78.334,78.276,78.309,183699998.0
2005-01-19 12:04:00,78.281,78.309,78.27,78.304,209099999.0
2005-01-19 12:05:00,78.251,78.272,78.231,78.24,188399997.0
2005-01-19 12:06:00,78.22,78.255,78.216,78.249,104100001.0
2005-01-19 12:07:00,78.204,78.238,78.156,78.221,216599999.0
2005-01-19 12:08:00,78.229,78.248,78.222,78.245,159499999.0
2005-01-19 12:09:00,78.244,78.262,78.23,78.241,202199998.0
2005-01-19 12:10:00,78.251,78.261,78.236,78.255,240800000.0
2005-01-19 12:11:00,78.233,78.257,78.192,78.214,173700000.0
2005-01-19 12:12:00,78.178,78.215,78.175,78.18,244099998.0
2005-01-19 12:13:00,78.186,78.192,78.159,78.159,277100000.0
2005-01-19 12:14:00,78.152,78.196,78.144,78.163,125599999.0
2005-01-19 12:15:00,78.166,78.211,78.165,78.211,113700000.0
2005-01-19 12:16:00,78.183,78.221,78.183,78.194,180299998.0
2005-01-19 12:17:00,78.202,78.202,78.164,78.165,191000002.0
2005-01-19 12:18:00,78.17,78.19,78.156,78.16,223299999.0
2005-01-19 12:19:00,78.159,78.194,78.156,78.166,152800000.0
2005-01-19 12:20:00,78.157,78.194,78.144,78.18,296599999.0
2005-01-19 12:21:00,78.183,78.192,78.165,78.165,117000002.0
2005-01-19 12:22:00,78.179,78.194,78.159,78.177,180199999.0
2005-01-19 12:23:00,78.194,78.194,78.162,78.178,183899998.0
2005-01-19 12:24:00,78.192,78.194,78.145,78.145,189900000.0
2005-01-19 12:25:00,78.185,78.19,78.158,78.165,214999998.0
2005-01-19 12:26:00,78.148,78.179,78.148,78.17,186600000.0
2005-01-19 12:27:00,78.148,78.173,78.135,78.171,249399999.0
2005-01-19 12:28:00,78.143,78.171,78.125,78.125,187800001.0
2005-01-19 12:29:00,78.141,78.185,78.125,78.185,212200000.0
2005-01-19 12:30:00,78.177,78.177,78.142,78.142,285199999.0
2005-01-19 12:31:00,78.153,78.156,78.125,78.136,188500000.0
2005-01-19 12:32:00,78.154,78.158,78.109,78.109,247300002.0
2005-01-19 12:33:00,78.074,78.102,78.063,78.08,321600004.0
2005-01-19 12:34:00,78.089,78.108,78.079,78.089,156600001.0
2005-01-19 12:35:00,78.115,78.115,78.084,78.087,166299996.0
2005-01-19 12:36:00,78.084,78.135,78.082,78.135,221000001.0
2005-01-19 12:37:00,78.138,78.16,78.112,78.131,208799999.0
2005-01-19 12:38:00,78.115,78.129,78.102,78.104,224899999.0
2005-01-19 12:39:00,78.152,78.177,78.149,78.154,167200001.0
2005-01-19 12:40:00,78.13,78.177,78.13,78.16,233100001.0
2005-01-19 12:41:00,78.175,78.175,78.131,78.131,203700000.0
2005-01-19 12:42:00,78.141,78.145,78.113,78.127,161100001.0
2005-01-19 12:43:00,78.121,78.15,78.115,78.132,295900001.0
2005-01-19 12:44:00,78.127,78.156,78.123,78.126,271500000.0
2005-01-19 12:45:00,78.146,78.178,78.141,78.168,143899999.0
2005-01-19 12:46:00,78.117,78.15,78.111,78.15,256900001.0
2005-01-19 12:47:00,78.161,78.161,78.073,78.105,143500000.0
2005-01-19 12:48:00,78.115,78.142,78.106,78.125,127999999.0
2005-01-19 12:49:00,78.123,78.144,78.114,78.14,240499999.0
2005-01-19 12:50:00,78.126,78.126,78.097,78.113,231399999.0
2005-01-19 12:51:00,78.109,78.122,78.091,78.098,248200001.0
2005-01-19 12:52:00,78.085,78.092,78.063,78.077,204899999.0
2005-01-19 12:53:00,78.074,78.101,78.04,78.058,194100002.0
2005-01-19 12:54:00,78.056,78.1,78.055,78.1,183200000.0
2005-01-19 12:55:00,78.115,78.149,78.101,78.139,258900004.0
2005-01-19 12:56:00,78.103,78.152,78.099,78.134,336400006.0
2005-01-19 12:57:00,78.111,78.149,78.107,78.123,285499999.0
2005-01-19 12:58:00,78.132,78.133,78.106,78.108,139600000.0
2005-01-19 12:59:00,78.126,78.128,78.087,78.092,169400001.0
2005-01-19 13:00:00,78.096,78.131,78.096,78.131,107300001.0
2005-01-19 13:01:00,78.105,78.105,78.075,78.091,171399998.0
2005-01-19 13:02:00,78.087,78.107,78.065,78.065,84500000.0
2005-01-19 13:03:00,78.084,78.096,78.058,78.07,204699996.0
2005-01-19 13:04:00,78.081,78.113,78.081,78.113,176999998.0
2005-01-19 13:05:00,78.11,78.131,78.097,78.106,285599999.0
2005-01-19 13:06:00,78.131,78.134,78.108,78.115,306100001.0
2005-01-19 13:07:00,78.135,78.135,78.103,78.11,219600005.0
2005-01-19 13:08:00,78.108,78.142,78.089,78.13,280799998.0
2005-01-19 13:09:00,78.134,78.179,78.134,78.168,285700003.0
2005-01-19 13:10:00,78.148,78.173,78.137,78.154,194800002.0
2005-01-19 13:11:00,78.16,78.166,78.147,78.149,128800001.0
2005-01-19 13:12:00,78.145,78.155,78.132,78.14,205199998.0
2005-01-19 13:13:00,78.156,78.174,78.142,78.163,137099998.0
2005-01-19 13:14:00,78.182,78.182,78.147,78.147,182199999.0
2005-01-19 13:15:00,78.158,78.18,78.149,78.16,199699998.0
2005-01-19 13:16:00,78.161,78.19,78.145,78.163,159299999.0
2005-01-19 13:17:00,78.144,78.177,78.144,78.164,124400000.0
2005-01-19 13:18:00,78.145,78.181,78.141,78.165,179699998.0
2005-01-19 13:19:00,78.169,78.191,78.155,78.168,274800001.0
2005-01-19 13:20:00,78.176,78.19,78.163,78.18,222899999.0
2005-01-19 13:21:00,78.16,78.19,78.16,78.19,235499999.0
2005-01-19 13:22:00,78.151,78.169,78.149,78.169,166299999.0
2005-01-19 13:23:00,78.17,78.17,78.143,78.146,117799997.0
2005-01-19 13:24:00,78.168,78.177,78.139,78.159,235700000.0
2005-01-19 13:25:00,78.156,78.173,78.149,78.163,204300000.0
2005-01-19 13:26:00,78.161,78.161,78.128,78.135,166300001.0
2005-01-19 13:27:00,78.141,78.178,78.137,78.152,212099999.0
2005-01-19 13:28:00,78.157,78.19,78.144,78.176,175800001.0
2005-01-19 13:29:00,78.174,78.183,78.153,78.163,171100000.0
2005-01-19 13:30:00,78.139,78.171,78.139,78.157,94600002.0
2005-01-19 13:31:00,78.154,78.171,78.137,78.147,170699999.0
2005-01-19 13:32:00,78.152,78.177,78.144,78.177,82300000.0
2005-01-19 13:33:00,78.166,78.166,78.132,78.143,121299999.0
2005-01-19 13:34:00,78.138,78.162,78.127,78.139,207399998.0
2005-01-19 13:35:00,78.173,78.179,78.142,78.148,256599996.0
2005-01-19 13:36:00,78.159,78.176,78.128,78.128,240199995.0
2005-01-19 13:37:00,78.181,78.188,78.16,78.163,225099999.0
2005-01-19 13:38:00,78.146,78.177,78.146,78.173,118099997.0
2005-01-19 13:39:00,78.168,78.185,78.143,78.158,162699999.0
2005-01-19 13:40:00,78.166,78.183,78.143,78.156,131899999.0
2005-01-19 13:41:00,78.159,78.174,78.145,78.17,262900000.0
2005-01-19 13:42:00,78.163,78.207,78.155,78.173,216500003.0
2005-01-19 13:43:00,78.195,78.195,78.166,78.167,284700004.0
2005-01-19 13:44:00,78.174,78.207,78.164,78.181,222399999.0
2005-01-19 13:45:00,78.167,78.191,78.143,78.176,367100001.0
2005-01-19 13:46:00,78.169,78.188,78.153,78.183,234700002.0
2005-01-19 13:47:00,78.155,78.176,78.142,78.157,243799996.0
2005-01-19 13:48:00,78.172,78.172,78.124,78.124,170200001.0
2005-01-19 13:49:00,78.147,78.149,78.122,78.132,192899998.0
2005-01-19 13:50:00,78.127,78.168,78.114,78.15,172800001.0
2005-01-19 13:51:00,78.152,78.185,78.152,78.165,116200001.0
2005-01-19 13:52:00,78.179,78.219,78.166,78.186,202699999.0
2005-01-19 13:53:00,78.203,78.218,78.179,78.207,174300002.0
2005-01-19 13:54:00,78.185,78.222,78.175,78.185,162800000.0
2005-01-19 13:55:00,78.186,78.214,78.172,78.194,201600000.0
2005-01-19 13:56:00,78.191,78.218,78.176,78.215,191300000.0
2005-01-19 13:57:00,78.219,78.237,78.205,78.21,171799997.0
2005-01-19 13:58:00,78.217,78.217,78.172,78.174,246399995.0
2005-01-19 13:59:00,78.185,78.202,78.153,78.175,148099998.0
2005-01-19 14:00:00,78.165,78.185,78.151,78.167,177000001.0
2005-01-19 14:01:00,78.172,78.193,78.143,78.143,202200000.0
2005-01-19 14:02:00,78.146,78.156,78.121,78.135,153400001.0
2005-01-19 14:03:00,78.147,78.168,78.127,78.149,143400002.0
2005-01-19 14:04:00,78.172,78.172,78.141,78.152,194500001.0
2005-01-19 14:05:00,78.146,78.17,78.141,78.17,88600000.0
2005-01-19 14:06:00,78.144,78.181,78.144,78.157,169600001.0
2005-01-19 14:07:00,78.162,78.17,78.139,78.143,313400001.0
2005-01-19 14:08:00,78.136,78.136,78.104,78.104,116199999.0
2005-01-19 14:09:00,78.095,78.132,78.095,78.122,173100002.0
2005-01-19 14:10:00,78.145,78.176,78.143,78.176,127399999.0
2005-01-19 14:11:00,78.184,78.184,78.153,78.158,163299997.0
2005-01-19 14:12:00,78.15,78.188,78.15,78.175,222699998.0
2005-01-19 14:13:00,78.163,78.189,78.149,78.162,177700000.0
2005-01-19 14:14:00,78.159,78.183,78.129,78.129,190300001.0
2005-01-19 14:15:00,78.119,78.146,78.104,78.14,271500001.0
2005-01-19 14:16:00,78.124,78.139,78.093,78.093,187099997.0
2005-01-19 14:17:00,78.1,78.127,78.061,78.062,135200000.0
2005-01-19 14:18:00,78.033,78.07,78.013,78.043,174899999.0
2005-01-19 14:19:00,78.043,78.083,78.032,78.06,223000000.0
2005-01-19 14:20:00,78.07,78.085,78.029,78.029,260299998.0
2005-01-19 14:21:00,78.054,78.092,78.054,78.088,125100001.0
2005-01-19 14:22:00,78.09,78.093,78.053,78.058,208299999.0
2005-01-19 14:23:00,78.062,78.075,78.017,78.025,218799998.0
2005-01-19 14:24:00,78.021,78.049,78.014,78.049,256599998.0
2005-01-19 14:25:00,78.059,78.072,78.026,78.039,101900001.0
2005-01-19 14:26:00,78.054,78.054,78.012,78.028,67500001.0
2005-01-19 14:27:00,78.022,78.047,78.016,78.029,166899999.0
2005-01-19 14:28:00,78.025,78.026,77.962,77.969,156000001.0
2005-01-19 14:29:00,77.996,78.018,77.988,78.007,129300000.0
2005-01-19 14:30:00,77.997,78.014,77.963,77.965,278800000.0
2005-01-19 14:31:00,77.975,78.01,77.966,77.99,122400001.0
2005-01-19 14:32:00,78.008,78.023,77.998,78.011,176599999.0
2005-01-19 14:33:00,78.01,78.013,77.985,77.989,229799999.0
2005-01-19 14:34:00,78.023,78.027,78.002,78.005,146900001.0
2005-01-19 14:35:00,78.006,78.012,77.982,77.993,166100002.0
2005-01-19 14:36:00,77.986,78.009,77.979,77.986,256200002.0
2005-01-19 14:37:00,78.006,78.006,77.934,77.957,232300001.0
2005-01-19 14:38:00,77.955,77.979,77.947,77.955,218700000.0
2005-01-19 14:39:00,77.994,78.015,77.985,78.003,113000001.0
2005-01-19 14:40:00,78.012,78.055,78.001,78.041,166399998.0
2005-01-19 14:41:00,78.074,78.079,78.008,78.06,136800002.0
2005-01-19 14:42:00,78.046,78.068,78.032,78.047,239999999.0
2005-01-19 14:43:00,78.026,78.05,78.026,78.045,133399999.0
2005-01-19 14:44:00,78.057,78.072,78.046,78.056,245000000.0
2005-01-19 14:45:00,78.062,78.065,78.029,78.029,170199998.0
2005-01-19 14:46:00,78.054,78.076,78.044,78.057,99900000.0
2005-01-19 14:47:00,78.049,78.071,78.037,78.048,264000001.0
2005-01-19 14:48:00,78.046,78.076,78.032,78.05,92500000.0
2005-01-19 14:49:00,78.051,78.071,78.033,78.045,131799998.0
2005-01-19 14:50:00,78.054,78.098,78.049,78.091,340799998.0
2005-01-19 14:51:00,78.075,78.091,78.047,78.078,211499996.0
2005-01-19 14:52:00,78.065,78.081,78.057,78.081,122499999.0
2005-01-19 14:53:00,78.08,78.1,78.062,78.077,266399999.0
2005-01-19 14:54:00,78.082,78.097,78.069,78.07,246999995.0
2005-01-19 14:55:00,78.093,78.093,78.056,78.071,157999998.0
2005-01-19 14:56:00,78.071,78.086,78.037,78.045,151299998.0
2005-01-19 14:57:00,78.05,78.065,78.017,78.017,195500004.0
2005-01-19 14:58:00,78.01,78.058,78.008,78.035,215400001.0
2005-01-19 14:59:00,78.008,78.05,78.005,78.05,184200002.0
2005-01-19 15:00:00,78.022,78.022,77.996,78.008,140500000.0
2005-01-19 15:01:00,78.022,78.037,78.002,78.011,280800000.0
2005-01-19 15:02:00,78.021,78.05,78.011,78.025,120800000.0
2005-01-19 15:03:00,78.02,78.049,78.011,78.03,152199998.0
2005-01-19 15:04:00,78.047,78.047,78.01,78.01,158000001.0
2005-01-19 15:05:00,78.014,78.053,78.005,78.053,257100002.0
2005-01-19 15:06:00,78.052,78.09,78.052,78.09,202300000.0
2005-01-19 15:07:00,78.068,78.076,77.997,78.044,155400001.0
2005-01-19 15:08:00,78.052,78.071,78.042,78.047,164999998.0
2005-01-19 15:09:00,78.062,78.078,78.037,78.044,217100003.0
2005-01-19 15:10:00,78.05,78.103,78.05,78.103,271399997.0
2005-01-19 15:11:00,78.115,78.115,78.082,78.096,78800000.0
2005-01-19 15:12:00,78.098,78.124,78.079,78.092,221100000.0
2005-01-19 15:13:00,78.092,78.109,78.083,78.106,137599999.0
2005-01-19 15:14:00,78.097,78.13,78.088,78.13,185699999.0
2005-01-19 15:15:00,78.127,78.128,78.093,78.093,154899999.0
2005-01-19 15:16:00,78.077,78.099,78.065,78.075,199799998.0
2005-01-19 15:17:00,78.051,78.072,78.035,78.068,90800000.0
2005-01-19 15:18:00,78.069,78.081,78.051,78.066,242499998.0
2005-01-19 15:19:00,78.044,78.075,78.036,78.05,257499997.0
2005-01-19 15:20:00,78.053,78.068,78.026,78.05,103300000.0
2005-01-19 15:21:00,78.055,78.068,78.03,78.043,207199998.0
2005-01-19 15:22:00,78.047,78.078,78.035,78.047,168099999.0
2005-01-19 15:23:00,78.049,78.075,78.034,78.044,133199998.0
2005-01-19 15:24:00,78.024,78.044,78.014,78.035,256799996.0
2005-01-19 15:25:00,78.012,78.04,78.012,78.022,211099998.0
2005-01-19 15:26:00,78.003,78.043,78.003,78.043,228100000.0
2005-01-19 15:27:00,78.018,78.04,78.001,78.028,300499998.0
2005-01-19 15:28:00,78.008,78.013,77.945,77.945,135099998.0
2005-01-19 15:29:00,77.983,78.005,77.952,77.998,164199999.0
2005-01-19 15:30:00,78.027,78.075,78.003,78.032,198000002.0
2005-01-19 15:31:00,78.036,78.074,78.036,78.067,184699997.0
2005-01-19 15:32:00,78.037,78.07,78.019,78.042,195399998.0
2005-01-19 15:33:00,78.067,78.094,78.057,78.057,155200003.0
2005-01-19 15:34:00,78.071,78.096,78.047,78.075,296899998.0
2005-01-19 15:35:00,78.048,78.087,78.048,78.067,360100001.0
2005-01-19 15:36:00,78.044,78.078,78.038,78.078,151099999.0
2005-01-19 15:37:00,78.078,78.108,78.061,78.087,118100000.0
2005-01-19 15:38:00,78.093,78.162,78.089,78.157,173899999.0
2005-01-19 15:39:00,78.127,78.147,78.111,78.127,147100001.0
2005-01-19 15:40:00,78.135,78.15,78.072,78.126,212700001.0
2005-01-19 15:41:00,78.148,78.199,78.125,78.179,181500001.0
2005-01-19 15:42:00,78.214,78.214,78.175,78.191,186000002.0
2005-01-19 15:43:00,78.172,78.191,78.152,78.156,301200001.0
2005-01-19 15:44:00,78.14,78.183,78.132,78.135,217299998.0
2005-01-19 15:45:00,78.153,78.169,78.126,78.126,269000001.0
2005-01-19 15:46:00,78.123,78.15,78.12,78.144,203200000.0
2005-01-19 15:47:00,78.147,78.168,78.132,78.143,174500000.0
2005-01-19 15:48:00,78.154,78.169,78.115,78.129,146000002.0
2005-01-19 15:49:00,78.136,78.151,78.104,78.124,227499999.0
2005-01-19 15:50:00,78.103,78.118,78.053,78.061,111299999.0
2005-01-19 15:51:00,78.05,78.079,78.016,78.026,208900000.0
2005-01-19 15:52:00,78.028,78.044,78.018,78.043,220500001.0
2005-01-19 15:53:00,78.022,78.053,78.022,78.047,168299999.0
2005-01-19 15:54:00,78.013,78.066,78.013,78.061,229999999.0
2005-01-19 15:55:00,78.036,78.048,78.017,78.021,251200001.0
2005-01-19 15:56:00,77.994,78.019,77.991,78.008,112000000.0
2005-01-19 15:57:00,77.982,77.983,77.945,77.969,198399997.0
2005-01-19 15:58:00,77.956,77.984,77.95,77.967,157700000.0
2005-01-19 15:59:00,77.945,77.967,77.932,77.942,173000000.0
2005-01-19 16:00:00,77.948,77.968,77.934,77.934,267699999.0
2005-01-19 16:01:00,77.956,77.956,77.918,77.925,135500000.0
2005-01-19 16:02:00,77.928,77.965,77.928,77.958,239100001.0
2005-01-19 16:03:00,77.957,77.957,77.941,77.941,46700000.0
2005-01-19 16:04:00,77.9,77.925,77.851,77.867,238899996.0
2005-01-19 16:05:00,77.855,77.89,77.844,77.857,249700000.0
2005-01-19 16:06:00,77.856,77.861,77.801,77.803,220500001.0
2005-01-19 16:07:00,77.811,77.824,77.791,77.791,225399995.0
2005-01-19 16:08:00,77.806,77.817,77.777,77.777,142700002.0
2005-01-19 16:09:00,77.778,77.808,77.773,77.785,195399999.0
2005-01-19 16:10:00,77.77,77.813,77.766,77.788,231800002.0
2005-01-19 16:11:00,77.777,77.826,77.777,77.811,199400001.0
2005-01-19 16:12:00,77.805,77.826,77.793,77.808,126000002.0
2005-01-19 16:13:00,77.812,77.845,77.811,77.816,259700003.0
2005-01-19 16:14:00,77.775,77.825,77.775,77.799,117499999.0
2005-01-19 16:15:00,77.811,77.818,77.784,77.811,250400001.0
2005-01-19 16:16:00,77.797,77.85,77.797,77.821,136200000.0
2005-01-19 16:17:00,77.864,77.876,77.839,77.856,231499996.0
2005-01-19 16:18:00,77.871,77.871,77.829,77.829,203700000.0
2005-01-19 16:19:00,77.855,77.858,77.829,77.837,233500000.0
2005-01-19 16:20:00,77.845,77.869,77.844,77.866,229699996.0
2005-01-19 16:21:00,77.868,77.897,77.844,77.872,256800005.0
2005-01-19 16:22:00,77.912,77.914,77.866,77.866,132300001.0
2005-01-19 16:23:00,77.897,77.908,77.861,77.879,140099999.0
2005-01-19 16:24:00,77.914,77.927,77.894,77.906,219800002.0
2005-01-19 16:25:00,77.914,77.929,77.885,77.903,227099999.0
2005-01-19 16:26:00,77.915,77.928,77.875,77.886,175799999.0
2005-01-19 16:27:00,77.912,77.912,77.879,77.896,255200002.0
2005-01-19 16:28:00,77.915,77.958,77.911,77.929,91100002.0
2005-01-19 16:29:00,77.921,77.942,77.917,77.942,176399999.0
2005-01-19 16:30:00,77.941,77.982,77.927,77.982,245000003.0
2005-01-19 16:31:00,77.96,77.969,77.923,77.923,148600001.0
2005-01-19 16:32:00,77.921,77.939,77.91,77.938,256699999.0
2005-01-19 16:33:00,77.91,77.933,77.903,77.92,209500003.0
2005-01-19 16:34:00,77.914,77.926,77.895,77.909,152500001.0
2005-01-19 16:35:00,77.909,77.91,77.883,77.893,129999999.0
2005-01-19 16:36:00,77.889,77.928,77.889,77.926,174299999.0
2005-01-19 16:37:00,77.953,77.953,77.897,77.902,180999998.0
2005-01-19 16:38:00,77.879,77.923,77.879,77.923,160400000.0
2005-01-19 16:39:00,77.92,77.937,77.902,77.92,219700000.0
2005-01-19 16:40:00,77.906,77.932,77.895,77.915,248699999.0
2005-01-19 16:41:00,77.935,77.935,77.904,77.923,198800000.0
2005-01-19 16:42:00,77.902,77.931,77.902,77.931,301000001.0
2005-01-19 16:43:00,77.891,77.922,77.884,77.922,164100000.0
2005-01-19 16:44:00,77.921,77.923,77.895,77.915,250400001.0
2005-01-19 16:45:00,77.926,77.929,77.891,77.892,228800004.0
2005-01-19 16:46:00,77.904,77.939,77.904,77.937,227400002.0
2005-01-19 16:47:00,77.922,77.946,77.912,77.933,235399999.0
2005-01-19 16:48:00,77.918,77.924,77.9,77.9,203399999.0
2005-01-19 16:49:00,77.942,77.95,77.901,77.949,224700004.0
2005-01-19 16:50:00,77.951,77.977,77.93,77.95,223399997.0
2005-01-19 16:51:00,77.957,77.957,77.933,77.939,90599999.0
2005-01-19 16:52:00,77.932,77.985,77.926,77.985,188100000.0
2005-01-19 16:53:00,77.971,77.991,77.958,77.958,230299999.0
2005-01-19 16:54:00,77.935,77.977,77.935,77.967,176399997.0
2005-01-19 16:55:00,77.976,77.994,77.917,77.917,173600003.0
2005-01-19 16:56:00,77.938,77.958,77.922,77.947,173699998.0
2005-01-19 16:57:00,77.942,77.964,77.916,77.932,181800000.0
2005-01-19 16:58:00,77.915,77.943,77.905,77.929,158199999.0
2005-01-19 16:59:00,77.913,77.941,77.911,77.937,184900001.0
2005-01-19 17:00:00,77.937,77.965,77.936,77.937,258699999.0
2005-01-19 17:01:00,77.933,77.968,77.918,77.94,190799999.0
2005-01-19 17:02:00,77.942,77.99,77.942,77.99,220799998.0
2005-01-19 17:03:00,77.972,77.972,77.921,77.926,209199999.0
2005-01-19 17:04:00,77.961,77.98,77.926,77.951,192899999.0
2005-01-19 17:05:00,77.967,77.974,77.944,77.97,244499999.0
2005-01-19 17:06:00,77.969,78.003,77.969,78.003,200800000.0
2005-01-19 17:07:00,77.986,78.006,77.977,77.993,183899999.0
2005-01-19 17:08:00,78.008,78.02,77.98,78.003,133299999.0
2005-01-19 17:09:00,77.979,78.012,77.962,77.98,170399999.0
2005-01-19 17:10:00,77.984,78.002,77.975,77.982,228099999.0
2005-01-19 17:11:00,77.999,78.009,77.961,77.98,155500000.0
2005-01-19 17:12:00,77.981,78.007,77.971,77.978,150700001.0
2005-01-19 17:13:00,77.977,77.977,77.938,77.96,189699998.0
2005-01-19 17:14:00,77.95,77.982,77.941,77.982,149200001.0
2005-01-19 17:15:00,77.964,77.979,77.948,77.964,215099999.0
2005-01-19 17:16:00,77.962,77.973,77.943,77.951,327799997.0
2005-01-19 17:17:00,77.972,77.989,77.952,77.958,200199997.0
2005-01-19 17:18:00,77.972,78.004,77.972,78.002,178800000.0
2005-01-19 17:19:00,77.974,78.002,77.968,77.985,163899996.0
2005-01-19 17:20:00,77.962,78.017,77.947,78.017,210700003.0
2005-01-19 17:21:00,78.004,78.009,77.962,77.969,157400000.0
2005-01-19 17:22:00,77.989,78.017,77.989,78.011,167300002.0
2005-01-19 17:23:00,78.0,78.02,77.988,78.018,150600000.0
2005-01-19 17:24:00,78.0,78.006,77.977,78.003,226900000.0
2005-01-19 17:25:00,77.992,78.012,77.986,77.995,235500001.0
2005-01-19 17:26:00,77.989,77.998,77.954,77.954,199399998.0
2005-01-19 17:27:00,77.971,77.986,77.942,77.958,216899998.0
2005-01-19 17:28:00,77.957,77.979,77.947,77.96,180500000.0
2005-01-19 17:29:00,77.937,77.978,77.937,77.957,146399998.0
2005-01-19 17:30:00,77.926,77.952,77.912,77.925,187299998.0
2005-01-19 17:31:00,77.907,77.912,77.835,77.841,126300001.0
2005-01-19 17:32:00,77.839,77.879,77.823,77.839,181899998.0
2005-01-19 17:33:00,77.839,77.866,77.823,77.836,207500002.0
2005-01-19 17:34:00,77.794,77.825,77.788,77.806,94600001.0
2005-01-19 17:35:00,77.878,77.906,77.847,77.863,136099999.0
2005-01-19 17:36:00,77.869,77.912,77.867,77.885,163199999.0
2005-01-19 17:37:00,77.857,77.891,77.851,77.891,211700001.0
2005-01-19 17:38:00,77.874,77.909,77.874,77.908,122199998.0
2005-01-19 17:39:00,77.903,77.92,77.878,77.899,181600000.0
2005-01-19 17:40:00,77.919,77.937,77.914,77.916,111500000.0
2005-01-19 17:41:00,77.929,77.95,77.905,77.946,276599997.0
2005-01-19 17:42:00,77.938,77.978,77.938,77.966,167900003.0
2005-01-19 17:43:00,77.944,77.98,77.938,77.98,106499999.0
2005-01-19 17:44:00,77.97,77.995,77.962,77.964,208899998.0
2005-01-19 17:45:00,77.948,77.989,77.948,77.989,230299999.0
2005-01-19 17:46:00,77.964,77.978,77.943,77.951,249200002.0
2005-01-19 17:47:00,77.928,77.955,77.919,77.94,162200002.0
2005-01-19 17:48:00,77.922,77.94,77.892,77.892,72300000.0
2005-01-19 17:49:00,77.891,77.918,77.881,77.915,243099998.0
2005-01-19 17:50:00,77.906,77.937,77.906,77.923,170499999.0
2005-01-19 17:51:00,77.919,77.94,77.892,77.923,290299996.0
2005-01-19 17:52:00,77.907,77.921,77.899,77.914,194999997.0
2005-01-19 17:53:00,77.926,77.939,77.917,77.917,237400000.0
2005-01-19 17:54:00,77.913,77.931,77.894,77.931,144799998.0
2005-01-19 17:55:00,77.916,77.941,77.897,77.92,149500000.0
2005-01-19 17:56:00,77.93,77.942,77.915,77.915,116900000.0
2005-01-19 17:57:00,77.901,77.931,77.901,77.919,149399998.0
2005-01-19 17:58:00,77.912,77.93,77.892,77.909,205200000.0
2005-01-19 17:59:00,77.891,77.931,77.889,77.918,310400001.0
2005-01-19 18:00:00,77.912,77.935,77.881,77.91,338900004.0
2005-01-19 18:01:00,77.935,77.939,77.904,77.916,1282299996.0
2005-01-19 18:02:00,77.947,77.973,77.913,77.954,2014399998.0
2005-01-19 18:03:00,77.89,77.94,77.89,77.93,1649499998.0
2005-01-19 18:04:00,77.949,77.978,77.934,77.937,1649499998.0
2005-01-19 18:05:00,77.932,77.966,77.925,77.93,1794699995.0
2005-01-19 18:06:00,77.94,77.971,77.929,77.97,1726999997.0
2005-01-19 18:07:00,77.92,77.92,77.89,77.91,2077600004.0
2005-01-19 18:08:00,77.937,77.954,77.908,77.951,2077600004.0
2005-01-19 18:09:00,77.955,77.964,77.928,77.929,1746499982.0
2005-01-19 18:10:00,77.935,77.954,77.914,77.914,1685199993.0
2005-01-19 18:11:00,77.924,77.945,77.901,77.938,1045799999.0
2005-01-19 18:12:00,77.923,77.928,77.894,77.896,1187099993.0
2005-01-19 18:13:00,77.89,77.914,77.869,77.889,1282899987.0
2005-01-19 18:14:00,77.897,77.94,77.897,77.94,1650100000.0
2005-01-19 18:15:00,77.917,77.941,77.9,77.916,1885899995.0
2005-01-19 18:16:00,77.918,77.926,77.89,77.893,2101899999.0
2005-01-19 18:17:00,77.895,77.921,77.89,77.921,690399998.0
2005-01-19 18:18:00,77.892,77.919,77.875,77.908,1372099995.0
2005-01-19 18:19:00,77.908,77.935,77.895,77.918,1959099992.0
2005-01-19 18:20:00,77.924,77.971,77.913,77.931,1542199995.0
2005-01-19 18:21:00,77.944,77.966,77.931,77.945,1531499997.0
2005-01-19 18:22:00,77.964,77.964,77.914,77.934,1747200005.0
2005-01-19 18:23:00,77.78,77.83,77.78,77.82,1551300001.0
2005-01-19 18:24:00,77.927,77.958,77.908,77.948,1551300001.0
2005-01-19 18:25:00,77.8,77.8,77.77,77.77,1353000000.0
2005-01-19 18:26:00,77.901,77.976,77.901,77.96,1353000000.0
2005-01-19 18:27:00,77.958,77.982,77.943,77.95,1488799997.0
2005-01-19 18:28:00,77.983,77.993,77.932,77.962,1139499991.0
2005-01-19 18:29:00,77.975,77.987,77.943,77.947,1295199997.0
2005-01-19 18:30:00,77.955,77.975,77.933,77.933,696499996.0
2005-01-19 18:31:00,77.95,77.973,77.937,77.95,1099399992.0
2005-01-19 18:32:00,77.958,77.971,77.94,77.947,1883799992.0
2005-01-19 18:33:00,77.953,77.97,77.925,77.943,1799099997.0
2005-01-19 18:34:00,77.952,77.98,77.93,77.937,1935399988.0
2005-01-19 18:35:00,77.943,77.977,77.941,77.97,1455100003.0
2005-01-19 18:36:00,77.963,77.981,77.942,77.963,1549799990.0
2005-01-19 18:37:00,77.956,77.984,77.947,77.971,1045000000.0
2005-01-19 18:38:00,77.958,77.974,77.928,77.932,568299999.0
2005-01-19 18:39:00,77.933,78.005,77.932,77.967,420399999.0
2005-01-19 18:40:00,77.969,77.969,77.899,77.903,759899993.0
2005-01-19 18:41:00,77.906,77.948,77.894,77.925,678399999.0
2005-01-19 18:42:00,77.916,77.954,77.901,77.917,734199998.0
2005-01-19 18:43:00,77.911,77.93,77.89,77.927,1519799999.0
2005-01-19 18:44:00,77.922,77.944,77.91,77.934,718300006.0
2005-01-19 18:45:00,77.942,77.97,77.925,77.925,1075700000.0
2005-01-19 18:46:00,77.948,77.977,77.924,77.965,676799996.0
2005-01-19 18:47:00,77.953,77.971,77.937,77.962,631699996.0
2005-01-19 18:48:00,77.951,77.962,77.934,77.934,665199999.0
2005-01-19 18:49:00,77.942,77.959,77.928,77.948,760099997.0
2005-01-19 18:50:00,77.933,77.952,77.913,77.918,1018300002.0
2005-01-19 18:51:00,77.943,77.943,77.915,77.926,323300000.0
2005-01-19 18:52:00,77.925,77.945,77.913,77.925,759400002.0
2005-01-19 18:53:00,77.935,77.96,77.911,77.911,715299998.0
2005-01-19 18:54:00,77.91,77.944,77.903,77.917,917899995.0
2005-01-19 18:55:00,77.945,77.969,77.919,77.934,1171699997.0
2005-01-19 18:56:00,77.911,77.946,77.911,77.943,635500002.0
2005-01-19 18:57:00,77.96,77.96,77.917,77.918,393200002.0
2005-01-19 18:58:00,77.891,77.948,77.891,77.915,1133800001.0
2005-01-19 18:59:00,77.924,77.941,77.907,77.913,940200003.0
2005-01-19 19:00:00,77.922,77.922,77.888,77.888,857800000.0
2005-01-19 19:01:00,77.868,77.892,77.84,77.888,542200002.0
2005-01-19 19:02:00,77.858,77.902,77.854,77.902,215000002.0
2005-01-19 19:03:00,77.896,77.917,77.874,77.882,737599998.0
2005-01-19 19:04:00,77.874,77.923,77.874,77.923,697999998.0
2005-01-19 19:05:00,77.897,77.912,77.842,77.882,424300003.0
2005-01-19 19:06:00,77.885,77.892,77.838,77.838,621699994.0
2005-01-19 19:07:00,77.878,77.896,77.85,77.867,1046400000.0
2005-01-19 19:08:00,77.866,77.889,77.842,77.842,726299994.0
2005-01-19 19:09:00,77.838,77.89,77.838,77.859,670000002.0
2005-01-19 19:10:00,77.865,77.886,77.84,77.875,702099999.0
2005-01-19 19:11:00,77.86,77.878,77.848,77.854,137999997.0
2005-01-19 19:12:00,77.872,77.882,77.831,77.85,376299996.0
2005-01-19 19:13:00,77.83,77.845,77.798,77.812,457399998.0
2005-01-19 19:14:00,77.801,77.826,77.762,77.78,363899998.0
2005-01-19 19:15:00,77.787,77.84,77.763,77.808,840200002.0
2005-01-19 19:16:00,77.795,77.808,77.751,77.763,406100000.0
2005-01-19 19:17:00,77.785,77.818,77.785,77.809,765299994.0
2005-01-19 19:18:00,77.813,77.82,77.786,77.786,501700002.0
2005-01-19 19:19:00,77.778,77.799,77.778,77.792,525700003.0
2005-01-19 19:20:00,77.786,77.792,77.739,77.739,363099998.0
2005-01-19 19:21:00,77.768,77.789,77.75,77.773,207799997.0
2005-01-19 19:22:00,77.736,77.796,77.712,77.781,284299998.0
2005-01-19 19:23:00,77.798,77.811,77.741,77.75,1546199996.0
2005-01-19 19:24:00,77.737,77.769,77.731,77.752,641800001.0
2005-01-19 19:25:00,77.753,77.753,77.689,77.689,892900000.0
2005-01-19 19:26:00,77.713,77.757,77.704,77.719,1272699991.0
2005-01-19 19:27:00,77.711,77.726,77.695,77.695,1013800000.0
2005-01-19 19:28:00,77.712,77.741,77.699,77.725,554899998.0
2005-01-19 19:29:00,77.713,77.723,77.686,77.705,715599997.0
2005-01-19 19:30:00,77.699,77.702,77.657,77.665,924600002.0
2005-01-19 19:31:00,77.661,77.683,77.632,77.643,582800003.0
2005-01-19 19:32:00,77.668,77.687,77.65,77.65,755599997.0
2005-01-19 19:33:00,77.666,77.714,77.666,77.693,681799995.0
2005-01-19 19:34:00,77.692,77.726,77.678,77.702,759700005.0
2005-01-19 19:35:00,77.738,77.759,77.708,77.743,688800000.0
2005-01-19 19:36:00,77.71,77.738,77.691,77.691,608700002.0
2005-01-19 19:37:00,77.725,77.735,77.689,77.72,240499997.0
2005-01-19 19:38:00,77.694,77.722,77.68,77.694,1084700006.0
2005-01-19 19:39:00,77.678,77.708,77.655,77.684,1095099992.0
2005-01-19 19:40:00,77.68,77.708,77.674,77.697,580300000.0
2005-01-19 19:41:00,77.73,77.73,77.68,77.707,780000007.0
2005-01-19 19:42:00,77.708,77.742,77.708,77.726,475200004.0
2005-01-19 19:43:00,77.722,77.741,77.704,77.706,511500000.0
2005-01-19 19:44:00,77.723,77.736,77.699,77.735,587400000.0
2005-01-19 19:45:00,77.706,77.734,77.696,77.725,496900004.0
2005-01-19 19:46:00,77.708,77.726,77.673,77.708,419500007.0
2005-01-19 19:47:00,77.714,77.74,77.697,77.715,264499998.0
2005-01-19 19:48:00,77.71,77.746,77.698,77.725,765499996.0
2005-01-19 19:49:00,77.723,77.737,77.686,77.705,753600001.0
2005-01-19 19:50:00,77.727,77.736,77.701,77.718,461499995.0
2005-01-19 19:51:00,77.735,77.756,77.72,77.733,358699994.0
2005-01-19 19:52:00,77.735,77.758,77.714,77.716,581500004.0
2005-01-19 19:53:00,77.73,77.741,77.707,77.717,767600003.0
2005-01-19 19:54:00,77.731,77.731,77.68,77.68,1045700001.0
2005-01-19 19:55:00,77.673,77.708,77.665,77.699,296200001.0
2005-01-19 19:56:00,77.691,77.737,77.69,77.717,327100001.0
2005-01-19 19:57:00,77.717,77.753,77.707,77.728,616499998.0
2005-01-19 19:58:00,77.714,77.76,77.714,77.727,839299999.0
2005-01-19 19:59:00,77.718,77.766,77.715,77.753,746599993.0
2005-01-19 20:00:00,77.735,77.767,77.72,77.73,382599995.0
2005-01-19 20:01:00,77.663,77.726,77.663,77.696,534800003.0
2005-01-19 20:02:00,77.689,77.716,77.678,77.697,619999999.0
2005-01-19 20:03:00,77.704,77.71,77.645,77.668,377399997.0
2005-01-19 20:04:00,77.682,77.687,77.635,77.67,354499996.0
2005-01-19 20:05:00,77.67,77.67,77.624,77.655,521099997.0
2005-01-19 20:06:00,77.661,77.677,77.63,77.63,995599996.0
2005-01-19 20:07:00,77.633,77.65,77.604,77.627,723799995.0
2005-01-19 20:08:00,77.611,77.64,77.561,77.595,405499996.0
2005-01-19 20:09:00,77.585,77.604,77.562,77.58,615899999.0
2005-01-19 20:10:00,77.588,77.646,77.588,77.609,731899999.0
2005-01-19 20:11:00,77.614,77.666,77.601,77.619,756799996.0
2005-01-19 20:12:00,77.557,77.609,77.557,77.593,1578500001.0
2005-01-19 20:13:00,77.592,77.62,77.573,77.618,531600002.0
2005-01-19 20:14:00,77.628,77.662,77.601,77.646,372300001.0
2005-01-19 20:15:00,77.66,77.712,77.658,77.695,770200000.0
2005-01-19 20:16:00,77.715,77.761,77.681,77.717,644799994.0
2005-01-19 20:17:00,77.726,77.753,77.695,77.723,304800000.0
2005-01-19 20:18:00,77.774,77.795,77.747,77.749,169100000.0
2005-01-19 20:19:00,77.719,77.75,77.718,77.75,410499999.0
2005-01-19 20:20:00,77.728,77.772,77.728,77.766,824999991.0
2005-01-19 20:21:00,77.736,77.789,77.725,77.786,577599996.0
2005-01-19 20:22:00,77.775,77.825,77.752,77.825,781900004.0
2005-01-19 20:23:00,77.828,77.856,77.815,77.82,544799996.0
2005-01-19 20:24:00,77.827,77.853,77.8,77.8,473799996.0
2005-01-19 20:25:00,77.814,77.834,77.781,77.783,600999999.0
2005-01-19 20:26:00,77.791,77.826,77.773,77.807,485799996.0
2005-01-19 20:27:00,77.821,77.841,77.801,77.833,427800004.0
2005-01-19 20:28:00,77.795,77.825,77.781,77.802,1003799995.0
2005-01-19 20:29:00,77.815,77.833,77.791,77.799,1427199991.0
2005-01-19 20:30:00,77.804,77.836,77.796,77.806,1434899996.0
2005-01-19 20:31:00,77.818,77.821,77.79,77.798,999999999.0
2005-01-19 20:32:00,77.82,77.832,77.782,77.821,1091000002.0
2005-01-19 20:33:00,77.821,77.845,77.8,77.827,516700001.0
2005-01-19 20:34:00,77.814,77.839,77.805,77.828,362000003.0
2005-01-19 20:35:00,77.837,77.837,77.768,77.768,502999999.0
2005-01-19 20:36:00,77.776,77.816,77.771,77.802,569999999.0
2005-01-19 20:37:00,77.791,77.81,77.775,77.779,650300002.0
2005-01-19 20:38:00,77.788,77.816,77.788,77.805,972899997.0
2005-01-19 20:39:00,77.79,77.815,77.787,77.802,535799998.0
2005-01-19 20:40:00,77.785,77.829,77.761,77.775,1338300001.0
2005-01-19 20:41:00,77.782,77.801,77.768,77.776,894900003.0
2005-01-19 20:42:00,77.779,77.802,77.764,77.788,917499998.0
2005-01-19 20:43:00,77.779,77.802,77.771,77.797,997400004.0
2005-01-19 20:44:00,77.791,77.812,77.778,77.784,814699996.0
2005-01-19 20:45:00,77.825,77.843,77.795,77.828,574799992.0
2005-01-19 20:46:00,77.813,77.842,77.802,77.828,530699999.0
2005-01-19 20:47:00,77.856,77.856,77.823,77.836,1136399998.0
2005-01-19 20:48:00,77.862,77.893,77.848,77.86,673300002.0
2005-01-19 20:49:00,77.846,77.871,77.841,77.871,377999999.0
2005-01-19 20:50:00,77.829,77.874,77.807,77.86,1199099995.0
2005-01-19 20:51:00,77.884,77.903,77.853,77.877,592499999.0
2005-01-19 20:52:00,77.879,77.913,77.868,77.905,351400003.0
2005-01-19 20:53:00,77.903,77.903,77.872,77.872,1183800000.0
2005-01-19 20:54:00,77.873,77.889,77.85,77.866,550499998.0
2005-01-19 20:55:00,77.857,77.901,77.857,77.881,1344599989.0
2005-01-19 20:56:00,77.88,77.89,77.859,77.863,671499991.0
2005-01-19 20:57:00,77.859,77.878,77.836,77.854,939999998.0
2005-01-19 20:58:00,77.834,77.883,77.83,77.883,1496499997.0
2005-01-19 20:59:00,77.891,77.896,77.845,77.854,1127399995.0
2005-01-19 21:00:00,77.857,77.881,77.852,77.879,1159199997.0
2005-01-19 21:01:00,77.837,77.86,77.81,77.85,906099996.0
2005-01-19 21:02:00,77.865,77.907,77.848,77.887,465600005.0
2005-01-19 21:03:00,77.913,77.925,77.881,77.881,433599996.0
2005-01-19 21:04:00,77.895,77.909,77.85,77.862,375100000.0
2005-01-19 21:05:00,77.87,77.909,77.848,77.886,873299994.0
2005-01-19 21:06:00,77.903,77.957,77.895,77.933,594799999.0
2005-01-19 21:07:00,77.943,77.992,77.91,77.929,790100008.0
2005-01-19 21:08:00,77.937,77.943,77.908,77.921,833799990.0
2005-01-19 21:09:00,77.942,77.982,77.924,77.96,273900000.0
2005-01-19 21:10:00,77.947,77.974,77.915,77.967,808400001.0
2005-01-19 21:11:00,77.965,77.983,77.943,77.966,546900003.0
2005-01-19 21:12:00,77.961,77.971,77.924,77.925,372800001.0
2005-01-19 21:13:00,77.91,77.93,77.884,77.921,453799999.0
2005-01-19 21:14:00,77.902,77.945,77.885,77.928,646999997.0
2005-01-19 21:15:00,77.941,77.963,77.917,77.935,764200002.0
2005-01-19 21:16:00,77.925,77.943,77.895,77.91,742700002.0
2005-01-19 21:17:00,77.917,77.917,77.855,77.862,1023199995.0
2005-01-19 21:18:00,77.863,77.922,77.839,77.922,635999995.0
2005-01-19 21:19:00,77.912,77.93,77.881,77.892,836300000.0
2005-01-19 21:20:00,77.877,77.903,77.851,77.903,1217600004.0
2005-01-19 21:21:00,77.886,77.915,77.853,77.863,891499999.0
2005-01-19 21:22:00,77.844,77.899,77.844,77.886,981399996.0
2005-01-19 21:23:00,77.863,77.895,77.829,77.865,756800003.0
2005-01-19 21:24:00,77.832,77.867,77.819,77.827,842600001.0
2005-01-19 21:25:00,77.868,77.916,77.851,77.883,1181700000.0
2005-01-19 21:26:00,77.883,77.909,77.88,77.907,389299998.0
2005-01-19 21:27:00,77.868,77.917,77.868,77.917,458400002.0
2005-01-19 21:28:00,77.898,77.922,77.892,77.902,377899996.0
2005-01-19 21:29:00,77.896,77.926,77.871,77.883,716699995.0
2005-01-19 21:30:00,77.828,77.874,77.818,77.862,371299996.0
2005-01-19 21:31:00,77.888,77.888,77.856,77.875,266200000.0
2005-01-19 21:32:00,77.856,77.875,77.829,77.845,377800005.0
2005-01-19 21:33:00,77.849,77.868,77.826,77.868,528799994.0
2005-01-19 21:34:00,77.877,77.886,77.853,77.876,223299998.0
2005-01-19 21:35:00,77.848,77.879,77.828,77.862,570800004.0
2005-01-19 21:36:00,77.85,77.898,77.832,77.891,406499998.0
2005-01-19 21:37:00,77.899,77.916,77.885,77.891,432599997.0
2005-01-19 21:38:00,77.855,77.884,77.85,77.884,223399999.0
2005-01-19 21:39:00,77.891,77.921,77.889,77.92,299099997.0
2005-01-19 21:40:00,77.929,77.96,77.911,77.934,499099998.0
2005-01-19 21:41:00,77.918,77.945,77.918,77.925,288600003.0
2005-01-19 21:42:00,77.911,77.957,77.911,77.95,266099999.0
2005-01-19 21:43:00,77.945,77.967,77.898,77.944,254299999.0
2005-01-19 21:44:00,77.971,77.983,77.92,77.944,929299996.0
2005-01-19 21:45:00,77.938,77.972,77.924,77.97,321299997.0
2005-01-19 21:46:00,77.985,78.037,77.976,78.006,220100000.0
2005-01-19 21:47:00,78.01,78.04,77.997,78.027,606400003.0
2005-01-19 21:48:00,78.029,78.089,78.029,78.08,777600006.0
2005-01-19 21:49:00,78.098,78.107,78.015,78.061,241000000.0
2005-01-19 21:50:00,78.11,78.12,78.08,78.082,235400001.0
2005-01-19 21:51:00,78.098,78.12,78.096,78.107,425099999.0
2005-01-19 21:52:00,78.097,78.125,78.082,78.082,130399998.0
2005-01-19 21:53:00,78.089,78.12,78.076,78.103,588900004.0
2005-01-19 21:54:00,78.08,78.106,78.065,78.092,371000003.0
2005-01-19 21:55:00,78.088,78.098,78.057,78.057,301299996.0
2005-01-19 21:56:00,78.058,78.083,78.032,78.032,368499999.0
2005-01-19 21:57:00,78.077,78.081,78.053,78.053,110000001.0
2005-01-19 21:58:00,78.061,78.085,78.049,78.067,177900000.0
2005-01-19 21:59:00,78.072,78.112,78.068,78.112,421499997.0
2005-01-19 22:00:00,78.099,78.164,78.088,78.138,599700003.0
2005-01-19 22:01:00,78.123,78.163,78.105,78.163,638900000.0
2005-01-19 22:02:00,78.12,78.12,78.069,78.094,688400003.0
2005-01-19 22:03:00,78.081,78.109,78.07,78.096,462999995.0
2005-01-19 22:04:00,78.078,78.116,78.071,78.116,613500001.0
2005-01-19 22:05:00,78.115,78.123,78.093,78.107,164500001.0
2005-01-19 22:06:00,78.121,78.136,78.106,78.11,305899996.0
2005-01-19 22:07:00,78.11,78.12,78.049,78.049,209899998.0
2005-01-19 22:08:00,78.043,78.096,78.043,78.086,210699997.0
2005-01-19 22:09:00,78.064,78.091,78.015,78.027,133200001.0
2005-01-19 22:10:00,78.066,78.096,78.055,78.063,195800001.0
2005-01-19 22:11:00,78.073,78.097,78.061,78.081,454799999.0
2005-01-19 22:12:00,78.086,78.096,78.067,78.074,312799999.0
2005-01-19 22:13:00,78.087,78.108,78.069,78.084,483499995.0
2005-01-19 22:14:00,78.091,78.127,78.091,78.113,301799996.0
2005-01-19 22:15:00,78.078,78.09,78.063,78.075,213500001.0
2005-01-19 22:16:00,78.09,78.133,78.084,78.1,462599997.0
2005-01-19 22:17:00,78.153,78.159,78.087,78.087,207499995.0
2005-01-19 22:18:00,78.068,78.104,78.067,78.071,383500000.0
2005-01-19 22:19:00,78.066,78.106,78.065,78.104,383400003.0
2005-01-19 22:20:00,78.104,78.115,78.031,78.031,241899999.0
2005-01-19 22:21:00,78.067,78.094,78.058,78.077,154200000.0
2005-01-19 22:22:00,78.108,78.115,78.093,78.093,322200000.0
2005-01-19 22:23:00,78.131,78.131,78.097,78.106,415099998.0
2005-01-19 22:24:00,78.067,78.112,78.067,78.111,193699999.0
2005-01-19 22:25:00,78.089,78.104,78.077,78.089,254599999.0
2005-01-19 22:26:00,78.066,78.099,78.066,78.095,108400002.0
2005-01-19 22:27:00,78.075,78.097,78.047,78.07,877099997.0
2005-01-19 22:28:00,78.064,78.071,78.039,78.056,318800000.0
2005-01-19 22:29:00,78.087,78.11,78.048,78.088,203000000.0
2005-01-19 22:30:00,78.1,78.127,78.088,78.091,167400003.0
2005-01-19 22:31:00,78.089,78.089,78.025,78.053,529199995.0
2005-01-19 22:32:00,78.057,78.078,78.045,78.056,344199999.0
2005-01-19 22:33:00,78.05,78.078,78.037,78.07,778200006.0
2005-01-19 22:34:00,78.052,78.079,78.045,78.066,477199999.0
2005-01-19 22:35:00,78.057,78.058,78.037,78.04,181899998.0
2005-01-19 22:36:00,78.029,78.075,78.015,78.045,379700000.0
2005-01-19 22:37:00,78.059,78.098,78.039,78.087,246299998.0
2005-01-19 22:38:00,78.084,78.103,78.052,78.077,210699999.0
2005-01-19 22:39:00,78.068,78.089,78.038,78.06,268000002.0
2005-01-19 22:40:00,78.066,78.066,78.028,78.041,298600001.0
2005-01-19 22:41:00,78.071,78.071,78.039,78.05,299899996.0
2005-01-19 22:42:00,78.039,78.086,78.039,78.053,219600000.0
2005-01-19 22:43:00,78.031,78.055,78.014,78.051,305800000.0
2005-01-19 22:44:00,78.016,78.032,77.993,78.001,380200000.0
2005-01-19 22:45:00,77.995,78.029,77.986,78.01,419799997.0
2005-01-19 22:46:00,78.036,78.043,77.988,77.988,278999999.0
2005-01-19 22:47:00,78.04,78.045,78.001,78.003,335400001.0
2005-01-19 22:48:00,77.991,78.014,77.947,77.973,316599999.0
2005-01-19 22:49:00,78.021,78.035,77.99,78.01,216699997.0
2005-01-19 22:50:00,77.971,78.017,77.963,78.017,158699997.0
2005-01-19 22:51:00,77.994,78.026,77.989,78.024,351600001.0
2005-01-19 22:52:00,78.024,78.095,78.024,78.095,131200000.0
2005-01-19 22:53:00,78.064,78.082,78.018,78.033,520399998.0
2005-01-19 22:54:00,78.019,78.042,77.998,78.014,291499998.0
2005-01-19 22:55:00,78.02,78.043,78.005,78.009,226900000.0
2005-01-19 22:56:00,78.005,78.071,78.005,78.071,289400000.0
2005-01-19 22:57:00,78.033,78.055,77.999,78.055,321799995.0
2005-01-19 22:58:00,78.065,78.068,78.011,78.04,167200001.0
2005-01-19 22:59:00,78.05,78.074,77.962,78.011,427999996.0
2005-01-19 23:00:00,78.065,78.084,78.036,78.053,256400004.0
2005-01-19 23:01:00,78.053,78.09,78.007,78.09,128099999.0
2005-01-19 23:02:00,78.09,78.09,78.05,78.052,189299995.0
2005-01-19 23:03:00,78.058,78.068,78.021,78.021,186800001.0
2005-01-19 23:04:00,78.052,78.066,78.034,78.045,190200002.0
2005-01-19 23:05:00,78.064,78.07,78.021,78.021,239300002.0
2005-01-19 23:06:00,78.023,78.057,78.001,78.04,189600001.0
2005-01-19 23:07:00,78.033,78.05,78.023,78.033,212599997.0
2005-01-19 23:08:00,78.026,78.057,78.026,78.037,80699998.0
2005-01-19 23:09:00,78.06,78.06,78.013,78.019,180799995.0
2005-01-19 23:10:00,78.043,78.047,78.011,78.011,186099999.0
2005-01-19 23:11:00,78.052,78.066,78.02,78.037,131299999.0
2005-01-19 23:12:00,78.032,78.04,78.01,78.02,344899999.0
2005-01-19 23:13:00,78.02,78.058,78.02,78.058,226000002.0
2005-01-19 23:14:00,78.059,78.079,78.046,78.051,222600000.0
2005-01-19 23:15:00,78.055,78.075,78.036,78.051,250199994.0
2005-01-19 23:16:00,78.054,78.081,78.044,78.044,248500000.0
2005-01-19 23:17:00,78.062,78.08,78.045,78.074,216600000.0
2005-01-19 23:18:00,78.047,78.062,78.043,78.062,232699998.0
2005-01-19 23:19:00,78.084,78.084,78.053,78.066,114300002.0
2005-01-19 23:20:00,78.043,78.09,78.028,78.09,298300002.0
2005-01-19 23:21:00,78.057,78.095,78.057,78.065,158199998.0
2005-01-19 23:22:00,78.064,78.084,78.056,78.083,162900001.0
2005-01-19 23:23:00,78.04,78.055,78.002,78.034,174800000.0
2005-01-19 23:24:00,78.061,78.091,78.057,78.091,106499999.0
2005-01-19 23:25:00,78.069,78.083,78.056,78.065,143199998.0
2005-01-19 23:26:00,78.043,78.089,78.043,78.068,127899998.0
2005-01-19 23:27:00,78.051,78.083,78.05,78.083,135500001.0
2005-01-19 23:28:00,78.065,78.076,78.048,78.056,135300000.0
2005-01-19 23:29:00,78.073,78.073,78.012,78.024,211299997.0
2005-01-19 23:30:00,78.059,78.059,78.022,78.03,202099995.0
2005-01-19 23:31:00,78.057,78.077,78.019,78.044,192499997.0
2005-01-19 23:32:00,78.04,78.074,78.04,78.059,128700001.0
2005-01-19 23:33:00,78.056,78.081,78.041,78.081,140700001.0
2005-01-19 23:34:00,78.083,78.094,78.06,78.078,233999999.0
2005-01-19 23:35:00,78.075,78.096,78.06,78.072,196500002.0
2005-01-19 23:36:00,78.044,78.072,78.039,78.057,240800000.0
2005-01-19 23:37:00,78.049,78.074,78.034,78.074,216900003.0
2005-01-19 23:38:00,78.048,78.126,78.048,78.113,231199996.0
2005-01-19 23:39:00,78.118,78.152,78.063,78.133,191499999.0
2005-01-19 23:40:00,78.085,78.118,78.085,78.101,200400002.0
2005-01-19 23:41:00,78.113,78.113,78.058,78.068,249899999.0
2005-01-19 23:42:00,78.064,78.12,78.056,78.074,255400000.0
2005-01-19 23:43:00,78.046,78.08,78.046,78.08,166100000.0
2005-01-19 23:44:00,78.058,78.085,78.038,78.065,105599999.0
2005-01-19 23:45:00,78.117,78.124,78.093,78.094,185100001.0
2005-01-19 23:46:00,78.081,78.115,78.068,78.115,188499999.0
2005-01-19 23:47:00,78.11,78.11,78.069,78.071,86500000.0
2005-01-19 23:48:00,78.071,78.106,78.064,78.087,71600001.0
2005-01-19 23:49:00,78.1,78.116,78.077,78.097,136900002.0
2005-01-19 23:50:00,78.104,78.121,78.084,78.084,147699997.0
2005-01-19 23:51:00,78.074,78.103,78.052,78.076,133900000.0
2005-01-19 23:52:00,78.086,78.089,78.059,78.068,236399996.0
2005-01-19 23:53:00,78.083,78.1,78.051,78.071,210900000.0
2005-01-19 23:54:00,78.076,78.095,78.064,78.077,152599998.0
2005-01-19 23:55:00,78.1,78.115,78.084,78.11,283900002.0
2005-01-19 23:56:00,78.098,78.098,78.074,78.084,266999999.0
2005-01-19 23:57:00,78.081,78.123,78.081,78.123,151300000.0
2005-01-19 23:58:00,78.098,78.133,78.094,78.108,173400002.0
2005-01-19 23:59:00,78.113,78.149,78.107,78.125,264499999.0
2005-01-20 00:00:00,78.132,78.172,78.132,78.157,203799998.0
2005-01-20 00:01:00,78.156,78.158,78.114,78.125,195800004.0
2005-01-20 00:02:00,78.124,78.15,78.115,78.145,147399999.0
2005-01-20 00:03:00,78.13,78.17,78.13,78.166,239100000.0
2005-01-20 00:04:00,78.146,78.164,78.112,78.139,106000000.0
2005-01-20 00:05:00,78.105,78.125,78.093,78.113,193300002.0
2005-01-20 00:06:00,78.123,78.147,78.112,78.147,138200002.0
2005-01-20 00:07:00,78.12,78.12,78.092,78.12,149799997.0
2005-01-20 00:08:00,78.105,78.129,78.087,78.094,186500000.0
2005-01-20 00:09:00,78.121,78.142,78.111,78.13,213899998.0
2005-01-20 00:10:00,78.119,78.132,78.09,78.122,253099998.0
2005-01-20 00:11:00,78.125,78.125,78.092,78.099,158800001.0
2005-01-20 00:12:00,78.118,78.149,78.11,78.123,225299997.0
2005-01-20 00:13:00,78.129,78.157,78.126,78.143,216000001.0
2005-01-20 00:14:00,78.106,78.134,78.102,78.13,160499998.0
2005-01-20 00:15:00,78.138,78.153,78.126,78.138,137300000.0
2005-01-20 00:16:00,78.147,78.161,78.129,78.15,289100001.0
2005-01-20 00:17:00,78.124,78.153,78.117,78.153,117900000.0
2005-01-20 00:18:00,78.126,78.127,78.105,78.105,258399996.0
2005-01-20 00:19:00,78.093,78.13,78.085,78.101,163000000.0
2005-01-20 00:20:00,78.08,78.128,78.071,78.109,250199999.0
2005-01-20 00:21:00,78.1,78.128,78.09,78.107,307200000.0
2005-01-20 00:22:00,78.103,78.129,78.09,78.1,173900000.0
2005-01-20 00:23:00,78.081,78.107,78.081,78.102,400099997.0
2005-01-20 00:24:00,78.069,78.087,78.052,78.063,167299999.0
2005-01-20 00:25:00,78.094,78.127,78.079,78.105,95699998.0
2005-01-20 00:26:00,78.119,78.141,78.115,78.132,239999998.0
2005-01-20 00:27:00,78.121,78.149,78.113,78.144,231199999.0
2005-01-20 00:28:00,78.112,78.153,78.099,78.107,241099994.0
2005-01-20 00:29:00,78.121,78.143,78.113,78.137,142200001.0
2005-01-20 00:30:00,78.144,78.171,78.135,78.139,156300004.0
2005-01-20 00:31:00,78.137,78.155,78.131,78.149,116600000.0
2005-01-20 00:32:00,78.144,78.169,78.136,78.146,134200000.0
2005-01-20 00:33:00,78.167,78.167,78.121,78.141,245900002.0
2005-01-20 00:34:00,78.142,78.165,78.128,78.165,216100000.0
2005-01-20 00:35:00,78.147,78.163,78.133,78.14,176200001.0
2005-01-20 00:36:00,78.145,78.168,78.14,78.149,228199999.0
2005-01-20 00:37:00,78.152,78.159,78.134,78.137,179300000.0
2005-01-20 00:38:00,78.142,78.173,78.131,78.145,284499997.0
2005-01-20 00:39:00,78.165,78.183,78.158,78.165,166800000.0
2005-01-20 00:40:00,78.143,78.161,78.128,78.146,190299999.0
2005-01-20 00:41:00,78.173,78.187,78.155,78.176,187600001.0
2005-01-20 00:42:00,78.141,78.179,78.141,78.17,223399997.0
2005-01-20 00:43:00,78.173,78.181,78.135,78.154,147100002.0
2005-01-20 00:44:00,78.149,78.185,78.149,78.185,83700000.0
2005-01-20 00:45:00,78.185,78.202,78.163,78.181,170300002.0
2005-01-20 00:46:00,78.179,78.179,78.149,78.168,195899993.0
2005-01-20 00:47:00,78.175,78.186,78.157,78.186,71100001.0
2005-01-20 00:48:00,78.197,78.2,78.169,78.169,135000000.0
2005-01-20 00:49:00,78.171,78.212,78.166,78.211,204100000.0
2005-01-20 00:50:00,78.198,78.198,78.158,78.158,231699995.0
2005-01-20 00:51:00,78.155,78.184,78.148,78.177,199599998.0
2005-01-20 00:52:00,78.187,78.194,78.155,78.17,289599999.0
2005-01-20 00:53:00,78.17,78.182,78.157,78.165,157999998.0
2005-01-20 00:54:00,78.133,78.172,78.129,78.172,98400002.0
2005-01-20 00:55:00,78.179,78.194,78.171,78.192,207200000.0
2005-01-20 00:56:00,78.166,78.189,78.165,78.188,149800001.0
2005-01-20 00:57:00,78.149,78.179,78.146,78.179,132199998.0
2005-01-20 00:58:00,78.183,78.191,78.165,78.175,101000000.0
2005-01-20 00:59:00,78.198,78.206,78.179,78.181,222500002.0
2005-01-20 01:00:00,78.175,78.192,78.162,78.192,218999999.0
2005-01-20 01:01:00,78.179,78.185,78.146,78.17,95700000.0
2005-01-20 01:02:00,78.161,78.197,78.148,78.176,224499998.0
2005-01-20 01:03:00,78.167,78.199,78.161,78.199,94100001.0
2005-01-20 01:04:00,78.181,78.215,78.181,78.212,228199999.0
2005-01-20 01:05:00,78.187,78.187,78.153,78.153,223300001.0
2005-01-20 01:06:00,78.205,78.234,78.2,78.211,249400001.0
2005-01-20 01:07:00,78.182,78.2,78.157,78.179,131200001.0
2005-01-20 01:08:00,78.147,78.163,78.117,78.122,270400001.0
2005-01-20 01:09:00,78.143,78.16,78.129,78.144,201799997.0
2005-01-20 01:10:00,78.114,78.146,78.108,78.131,84900000.0
2005-01-20 01:11:00,78.152,78.181,78.152,78.17,161800000.0
2005-01-20 01:12:00,78.175,78.189,78.165,78.166,76800000.0
2005-01-20 01:13:00,78.18,78.191,78.161,78.174,192499997.0
2005-01-20 01:14:00,78.177,78.2,78.152,78.173,219699995.0
2005-01-20 01:15:00,78.174,78.2,78.174,78.192,144200000.0
2005-01-20 01:16:00,78.166,78.191,78.153,78.167,165999999.0
2005-01-20 01:17:00,78.177,78.187,78.157,78.159,188899999.0
2005-01-20 01:18:00,78.157,78.17,78.131,78.144,117799999.0
2005-01-20 01:19:00,78.179,78.184,78.145,78.161,314300003.0
2005-01-20 01:20:00,78.142,78.157,78.119,78.119,183599998.0
2005-01-20 01:21:00,78.129,78.139,78.111,78.139,204199997.0
2005-01-20 01:22:00,78.098,78.13,78.089,78.096,200299998.0
2005-01-20 01:23:00,78.086,78.108,78.075,78.091,129500001.0
2005-01-20 01:24:00,78.057,78.096,78.057,78.077,184299999.0
2005-01-20 01:25:00,78.112,78.13,78.095,78.113,324200001.0
2005-01-20 01:26:00,78.106,78.131,78.097,78.112,244299996.0
2005-01-20 01:27:00,78.11,78.126,78.091,78.109,141400002.0
2005-01-20 01:28:00,78.085,78.109,78.082,78.097,151000000.0
2005-01-20 01:29:00,78.105,78.112,78.083,78.083,217100000.0
2005-01-20 01:30:00,78.065,78.092,78.059,78.086,137100002.0
2005-01-20 01:31:00,78.094,78.109,78.069,78.077,312599999.0
2005-01-20 01:32:00,78.039,78.097,78.039,78.072,241199999.0
2005-01-20 01:33:00,78.082,78.112,78.068,78.112,229199999.0
2005-01-20 01:34:00,78.077,78.119,78.056,78.097,148899999.0
2005-01-20 01:35:00,78.103,78.103,78.074,78.074,115200000.0
2005-01-20 01:36:00,78.075,78.09,78.066,78.082,128200001.0
2005-01-20 01:37:00,78.073,78.096,78.058,78.082,150599998.0
2005-01-20 01:38:00,78.056,78.087,78.042,78.087,211400001.0
2005-01-20 01:39:00,78.091,78.117,78.081,78.096,209700000.0
2005-01-20 01:40:00,78.07,78.103,78.059,78.077,228799998.0
2005-01-20 01:41:00,78.094,78.102,78.065,78.089,296000003.0
2005-01-20 01:42:00,78.07,78.083,78.05,78.065,252700000.0
2005-01-20 01:43:00,78.076,78.093,78.061,78.078,213499998.0
2005-01-20 01:44:00,78.078,78.107,78.073,78.091,218700002.0
2005-01-20 01:45:00,78.099,78.117,78.079,78.079,132399999.0
2005-01-20 01:46:00,78.1,78.123,78.091,78.091,210699999.0
2005-01-20 01:47:00,78.126,78.146,78.118,78.141,171800000.0
2005-01-20 01:48:00,78.113,78.159,78.113,78.159,226399999.0
2005-01-20 01:49:00,78.172,78.186,78.155,78.161,162000001.0
2005-01-20 01:50:00,78.172,78.188,78.152,78.174,173199998.0
2005-01-20 01:51:00,78.187,78.2,78.177,78.182,186400000.0
2005-01-20 01:52:00,78.19,78.191,78.158,78.172,162400001.0
2005-01-20 01:53:00,78.177,78.202,78.172,78.182,176000000.0
2005-01-20 01:54:00,78.179,78.198,78.165,78.165,91400000.0
2005-01-20 01:55:00,78.174,78.195,78.167,78.172,93900000.0
2005-01-20 01:56:00,78.173,78.205,78.17,78.186,258500000.0
2005-01-20 01:57:00,78.182,78.202,78.17,78.181,289600000.0
2005-01-20 01:58:00,78.182,78.204,78.172,78.186,228900003.0
2005-01-20 01:59:00,78.217,78.224,78.165,78.183,255600001.0
2005-01-20 02:00:00,78.195,78.214,78.184,78.214,123199999.0
2005-01-20 02:01:00,78.191,78.201,78.159,78.176,209300002.0
2005-01-20 02:02:00,78.161,78.181,78.14,78.163,102100000.0
2005-01-20 02:03:00,78.141,78.172,78.128,78.128,166100000.0
2005-01-20 02:04:00,78.109,78.128,78.102,78.116,263700001.0
2005-01-20 02:05:00,78.108,78.137,78.098,78.108,205099998.0
2005-01-20 02:06:00,78.117,78.145,78.109,78.119,170299999.0
2005-01-20 02:07:00,78.124,78.14,78.107,78.128,274700000.0
2005-01-20 02:08:00,78.112,78.149,78.1,78.128,131999999.0
2005-01-20 02:09:00,78.148,78.166,78.132,78.166,154700000.0
2005-01-20 02:10:00,78.128,78.155,78.11,78.138,160400004.0
2005-01-20 02:11:00,78.146,78.146,78.123,78.128,259799999.0
2005-01-20 02:12:00,78.122,78.147,78.105,78.122,235199998.0
2005-01-20 02:13:00,78.131,78.158,78.131,78.154,154200002.0
2005-01-20 02:14:00,78.138,78.151,78.133,78.151,30400000.0
2005-01-20 02:15:00,78.164,78.164,78.115,78.14,224899998.0
2005-01-20 02:16:00,78.121,78.16,78.121,78.16,188800000.0
2005-01-20 02:17:00,78.138,78.177,78.138,78.168,171600000.0
2005-01-20 02:18:00,78.143,78.167,78.128,78.147,161400001.0
2005-01-20 02:19:00,78.17,78.186,78.158,78.159,144500000.0
2005-01-20 02:20:00,78.154,78.177,78.152,78.17,133200000.0
2005-01-20 02:21:00,78.171,78.176,78.132,78.132,174600001.0
2005-01-20 02:22:00,78.177,78.179,78.15,78.154,224300002.0
2005-01-20 02:23:00,78.168,78.173,78.142,78.155,301899998.0
2005-01-20 02:24:00,78.135,78.177,78.135,78.174,203099998.0
2005-01-20 02:25:00,78.173,78.18,78.149,78.157,179299999.0
2005-01-20 02:26:00,78.157,78.179,78.153,78.156,205399996.0
2005-01-20 02:27:00,78.171,78.199,78.171,78.191,262200005.0
2005-01-20 02:28:00,78.173,78.198,78.164,78.188,299000004.0
2005-01-20 02:29:00,78.169,78.198,78.155,78.164,233800002.0
2005-01-20 02:30:00,78.188,78.205,78.174,78.196,255499997.0
2005-01-20 02:31:00,78.183,78.221,78.183,78.204,138000001.0
2005-01-20 02:32:00,78.21,78.22,78.183,78.183,264099999.0
2005-01-20 02:33:00,78.191,78.21,78.174,78.182,84800001.0
2005-01-20 02:34:00,78.17,78.22,78.17,78.22,100299998.0
2005-01-20 02:35:00,78.211,78.225,78.19,78.19,183399999.0
2005-01-20 02:36:00,78.192,78.216,78.183,78.199,212200001.0
2005-01-20 02:37:00,78.201,78.232,78.191,78.2,251699999.0
2005-01-20 02:38:00,78.213,78.224,78.191,78.192,214199998.0
2005-01-20 02:39:00,78.249,78.251,78.202,78.202,214700000.0
2005-01-20 02:40:00,78.21,78.235,78.209,78.235,109000001.0
2005-01-20 02:41:00,78.234,78.234,78.204,78.205,140600001.0
2005-01-20 02:42:00,78.209,78.231,78.198,78.216,147699997.0
2005-01-20 02:43:00,78.223,78.244,78.19,78.242,304399994.0
2005-01-20 02:44:00,78.226,78.248,78.217,78.236,101000000.0
2005-01-20 02:45:00,78.252,78.264,78.223,78.223,198799999.0
2005-01-20 02:46:00,78.248,78.273,78.239,78.247,196800002.0
2005-01-20 02:47:00,78.264,78.277,78.239,78.249,192600000.0
2005-01-20 02:48:00,78.26,78.285,78.254,78.268,119199999.0
2005-01-20 02:49:00,78.266,78.287,78.253,78.265,170099997.0
2005-01-20 02:50:00,78.262,78.289,78.25,78.269,278399998.0
2005-01-20 02:51:00,78.264,78.288,78.262,78.278,163399998.0
2005-01-20 02:52:00,78.278,78.285,78.258,78.258,161199998.0
2005-01-20 02:53:00,78.291,78.305,78.273,78.279,228300002.0
2005-01-20 02:54:00,78.258,78.301,78.258,78.286,215499998.0
2005-01-20 02:55:00,78.275,78.297,78.259,78.284,147299999.0
2005-01-20 02:56:00,78.301,78.301,78.271,78.279,151600000.0
2005-01-20 02:57:00,78.302,78.303,78.26,78.272,190000000.0
2005-01-20 02:58:00,78.254,78.289,78.246,78.269,234399999.0
2005-01-20 02:59:00,78.279,78.283,78.255,78.26,131999999.0
2005-01-20 03:00:00,78.263,78.263,78.236,78.245,187700002.0
2005-01-20 03:01:00,78.228,78.255,78.222,78.252,226999997.0
2005-01-20 03:02:00,78.246,78.268,78.234,78.244,70700000.0
2005-01-20 03:03:00,78.238,78.25,78.21,78.236,252900001.0
2005-01-20 03:04:00,78.247,78.262,78.225,78.246,90200000.0
2005-01-20 03:05:00,78.256,78.272,78.233,78.243,128600002.0
2005-01-20 03:06:00,78.241,78.27,78.23,78.25,119800001.0
2005-01-20 03:07:00,78.272,78.272,78.231,78.246,303499997.0
2005-01-20 03:08:00,78.269,78.292,78.267,78.281,221200001.0
2005-01-20 03:09:00,78.259,78.282,78.256,78.279,248900000.0
2005-01-20 03:10:00,78.274,78.285,78.252,78.261,195599996.0
2005-01-20 03:11:00,78.273,78.291,78.271,78.283,126100002.0
2005-01-20 03:12:00,78.273,78.285,78.235,78.24,205999998.0
2005-01-20 03:13:00,78.27,78.291,78.255,78.277,155600001.0
2005-01-20 03:14:00,78.295,78.295,78.262,78.268,231500000.0
2005-01-20 03:15:00,78.299,78.301,78.272,78.281,134100000.0
2005-01-20 03:16:00,78.26,78.287,78.258,78.287,203300001.0
2005-01-20 03:17:00,78.267,78.288,78.255,78.275,229000001.0
2005-01-20 03:18:00,78.273,78.286,78.251,78.252,274699998.0
2005-01-20 03:19:00,78.265,78.282,78.254,78.272,177400001.0
2005-01-20 03:20:00,78.272,78.272,78.239,78.239,271699998.0
2005-01-20 03:21:00,78.285,78.292,78.255,78.255,203900001.0
2005-01-20 03:22:00,78.3,78.304,78.259,78.26,205400000.0
2005-01-20 03:23:00,78.275,78.276,78.253,78.263,170699997.0
2005-01-20 03:24:00,78.27,78.285,78.252,78.252,183399999.0
2005-01-20 03:25:00,78.245,78.262,78.236,78.253,273799998.0
2005-01-20 03:26:00,78.243,78.268,78.226,78.249,192000002.0
2005-01-20 03:27:00,78.252,78.26,78.229,78.24,136799999.0
2005-01-20 03:28:00,78.258,78.263,78.237,78.238,133800001.0
2005-01-20 03:29:00,78.233,78.252,78.208,78.227,269300000.0
2005-01-20 03:30:00,78.264,78.266,78.237,78.239,154600002.0
2005-01-20 03:31:00,78.256,78.256,78.229,78.24,97400000.0
2005-01-20 03:32:00,78.236,78.261,78.212,78.244,165200001.0
2005-01-20 03:33:00,78.253,78.273,78.232,78.252,286900001.0
2005-01-20 03:34:00,78.253,78.259,78.204,78.221,159000000.0
2005-01-20 03:35:00,78.241,78.26,78.205,78.221,153800000.0
2005-01-20 03:36:00,78.261,78.261,78.227,78.241,249299999.0
2005-01-20 03:37:00,78.275,78.295,78.248,78.28,251599996.0
2005-01-20 03:38:00,78.279,78.285,78.258,78.261,125400000.0
2005-01-20 03:39:00,78.292,78.3,78.265,78.265,191199999.0
2005-01-20 03:40:00,78.248,78.27,78.24,78.257,284800000.0
2005-01-20 03:41:00,78.269,78.269,78.239,78.248,176099996.0
2005-01-20 03:42:00,78.235,78.26,78.226,78.246,127700001.0
2005-01-20 03:43:00,78.244,78.27,78.216,78.247,197600001.0
2005-01-20 03:44:00,78.253,78.293,78.238,78.273,193400002.0
2005-01-20 03:45:00,78.267,78.28,78.244,78.256,212699998.0
2005-01-20 03:46:00,78.222,78.241,78.197,78.207,224799999.0
2005-01-20 03:47:00,78.185,78.201,78.165,78.176,197000000.0
2005-01-20 03:48:00,78.188,78.189,78.157,78.168,144100000.0
2005-01-20 03:49:00,78.187,78.189,78.143,78.154,239399997.0
2005-01-20 03:50:00,78.116,78.15,78.108,78.112,118099999.0
2005-01-20 03:51:00,78.104,78.104,78.059,78.076,123900002.0
2005-01-20 03:52:00,78.062,78.092,78.042,78.06,193900001.0
2005-01-20 03:53:00,78.017,78.063,78.017,78.032,111800000.0
2005-01-20 03:54:00,78.033,78.056,78.024,78.032,140899998.0
2005-01-20 03:55:00,78.034,78.066,78.034,78.066,95200000.0
2005-01-20 03:56:00,78.057,78.071,78.042,78.044,326100001.0
2005-01-20 03:57:00,78.042,78.064,78.021,78.03,167599995.0
2005-01-20 03:58:00,78.008,78.055,77.997,78.027,207900000.0
2005-01-20 03:59:00,78.014,78.039,77.997,78.006,157699999.0
2005-01-20 04:00:00,78.012,78.02,77.972,77.982,282500001.0
2005-01-20 04:01:00,77.995,78.011,77.984,78.002,160000000.0
2005-01-20 04:02:00,77.988,78.015,77.966,78.009,188800002.0
2005-01-20 04:03:00,78.031,78.05,78.012,78.038,171200000.0
2005-01-20 04:04:00,78.016,78.042,77.996,78.031,202999999.0
2005-01-20 04:05:00,78.021,78.039,78.017,78.027,180500001.0
2005-01-20 04:06:00,78.032,78.077,78.032,78.063,214900004.0
2005-01-20 04:07:00,78.032,78.062,78.025,78.053,182900000.0
2005-01-20 04:08:00,78.023,78.048,78.019,78.041,235199999.0
2005-01-20 04:09:00,78.049,78.063,78.016,78.016,259899997.0
2005-01-20 04:10:00,78.032,78.042,78.011,78.032,253000000.0
2005-01-20 04:11:00,78.045,78.048,78.017,78.017,148599998.0
2005-01-20 04:12:00,78.031,78.047,78.01,78.03,156799998.0
2005-01-20 04:13:00,78.035,78.061,78.013,78.047,252699999.0
2005-01-20 04:14:00,78.034,78.05,78.014,78.03,200900001.0
2005-01-20 04:15:00,78.017,78.025,77.995,78.005,264200001.0
2005-01-20 04:16:00,78.009,78.022,77.989,78.011,263600002.0
2005-01-20 04:17:00,78.0,78.03,78.0,78.027,221200002.0
2005-01-20 04:18:00,78.007,78.027,77.986,78.005,146299999.0
2005-01-20 04:19:00,78.019,78.05,78.019,78.05,217300000.0
2005-01-20 04:20:00,78.017,78.025,78.0,78.009,143099999.0
2005-01-20 04:21:00,78.015,78.032,78.003,78.01,135799999.0
2005-01-20 04:22:00,78.036,78.05,78.025,78.043,141900000.0
2005-01-20 04:23:00,78.063,78.063,78.021,78.021,85500001.0
2005-01-20 04:24:00,78.037,78.037,78.01,78.023,154700003.0
2005-01-20 04:25:00,78.042,78.049,78.022,78.049,198100001.0
2005-01-20 04:26:00,78.037,78.058,78.016,78.04,253400000.0
2005-01-20 04:27:00,78.042,78.042,78.009,78.012,121800000.0
2005-01-20 04:28:00,78.013,78.031,77.999,78.02,231899998.0
2005-01-20 04:29:00,77.989,78.017,77.984,78.016,134699999.0
2005-01-20 04:30:00,78.003,78.045,77.994,78.01,281200002.0
2005-01-20 04:31:00,78.025,78.05,78.0,78.027,252999996.0
2005-01-20 04:32:00,78.02,78.042,78.013,78.029,112500001.0
2005-01-20 04:33:00,78.006,78.041,78.006,78.028,285399997.0
2005-01-20 04:34:00,78.004,78.067,77.994,78.052,113000000.0
2005-01-20 04:35:00,78.039,78.058,78.032,78.036,194599999.0
2005-01-20 04:36:00,78.025,78.039,77.999,78.02,293499997.0
2005-01-20 04:37:00,78.037,78.056,78.018,78.027,147600001.0
2005-01-20 04:38:00,78.028,78.044,78.02,78.026,192100000.0
2005-01-20 04:39:00,78.044,78.08,78.03,78.064,93000001.0
2005-01-20 04:40:00,78.071,78.071,78.044,78.047,269900000.0
2005-01-20 04:41:00,78.033,78.047,78.016,78.035,162500000.0
2005-01-20 04:42:00,78.017,78.049,78.014,78.03,195100002.0
2005-01-20 04:43:00,78.049,78.049,78.018,78.018,99000000.0
2005-01-20 04:44:00,78.025,78.055,78.018,78.04,188499999.0
2005-01-20 04:45:00,78.053,78.083,78.04,78.061,192100002.0
2005-01-20 04:46:00,78.055,78.07,78.041,78.056,163699998.0
2005-01-20 04:47:00,78.032,78.07,78.03,78.07,176199997.0
2005-01-20 04:48:00,78.026,78.064,78.019,78.037,265900000.0
2005-01-20 04:49:00,78.014,78.038,78.014,78.038,162999997.0
2005-01-20 04:50:00,78.024,78.065,78.024,78.064,214299998.0
2005-01-20 04:51:00,78.073,78.073,78.039,78.065,181200000.0
2005-01-20 04:52:00,78.056,78.078,78.051,78.06,261800002.0
2005-01-20 04:53:00,78.082,78.102,78.067,78.07,218400001.0
2005-01-20 04:54:00,78.087,78.104,78.064,78.079,310899996.0
2005-01-20 04:55:00,78.085,78.114,78.073,78.086,105300001.0
2005-01-20 04:56:00,78.113,78.128,78.098,78.115,135000001.0
2005-01-20 04:57:00,78.103,78.149,78.103,78.149,140700002.0
2005-01-20 04:58:00,78.113,78.135,78.098,78.127,110600002.0
2005-01-20 04:59:00,78.125,78.141,78.109,78.134,300800000.0
2005-01-20 05:00:00,78.135,78.146,78.112,78.131,174999999.0
2005-01-20 05:01:00,78.146,78.146,78.114,78.114,237800000.0
2005-01-20 05:02:00,78.133,78.142,78.095,78.095,136700000.0
2005-01-20 05:03:00,78.099,78.127,78.099,78.114,121200000.0
2005-01-20 05:04:00,78.087,78.119,78.087,78.11,238400000.0
2005-01-20 05:05:00,78.099,78.099,78.045,78.061,154100000.0
2005-01-20 05:06:00,78.088,78.102,78.07,78.076,293499999.0
2005-01-20 05:07:00,78.076,78.095,78.062,78.077,160700000.0
2005-01-20 05:08:00,78.087,78.094,78.038,78.038,151399999.0
2005-01-20 05:09:00,78.037,78.077,78.026,78.077,245500003.0
2005-01-20 05:10:00,78.045,78.078,78.037,78.062,259600002.0
2005-01-20 05:11:00,78.035,78.08,78.002,78.027,291900001.0
2005-01-20 05:12:00,78.046,78.069,78.042,78.058,174600002.0
2005-01-20 05:13:00,78.053,78.067,78.037,78.053,161500000.0
2005-01-20 05:14:00,78.057,78.06,78.034,78.041,225899999.0
2005-01-20 05:15:00,78.058,78.077,78.036,78.05,193200000.0
2005-01-20 05:16:00,78.054,78.092,78.034,78.075,222800000.0
2005-01-20 05:17:00,78.085,78.137,78.074,78.123,181999998.0
2005-01-20 05:18:00,78.126,78.153,78.099,78.153,217700000.0
2005-01-20 05:19:00,78.131,78.151,78.119,78.137,155300001.0
2005-01-20 05:20:00,78.121,78.146,78.112,78.131,174899998.0
2005-01-20 05:21:00,78.113,78.156,78.093,78.133,274300000.0
2005-01-20 05:22:00,78.12,78.144,78.092,78.105,266700000.0
2005-01-20 05:23:00,78.119,78.135,78.1,78.1,196199999.0
2005-01-20 05:24:00,78.094,78.138,78.094,78.13,187799998.0
2005-01-20 05:25:00,78.09,78.116,78.088,78.113,140400001.0
2005-01-20 05:26:00,78.09,78.127,78.09,78.118,146600001.0
2005-01-20 05:27:00,78.114,78.138,78.102,78.105,149899999.0
2005-01-20 05:28:00,78.104,78.145,78.101,78.132,157800000.0
2005-01-20 05:29:00,78.106,78.114,78.073,78.081,275900001.0
2005-01-20 05:30:00,78.08,78.106,78.063,78.068,212200000.0
2005-01-20 05:31:00,78.075,78.116,78.075,78.09,214499997.0
2005-01-20 05:32:00,78.07,78.098,78.068,78.098,207699999.0
2005-01-20 05:33:00,78.093,78.103,78.073,78.077,192000001.0
2005-01-20 05:34:00,78.089,78.103,78.078,78.089,165199999.0
2005-01-20 05:35:00,78.079,78.083,78.052,78.062,125000000.0
2005-01-20 05:36:00,78.052,78.081,78.052,78.076,210999999.0
2005-01-20 05:37:00,78.066,78.088,78.046,78.069,263500003.0
2005-01-20 05:38:00,78.093,78.107,78.074,78.092,272900000.0
2005-01-20 05:39:00,78.112,78.128,78.081,78.091,138899998.0
2005-01-20 05:40:00,78.105,78.13,78.087,78.103,189000000.0
2005-01-20 05:41:00,78.103,78.103,78.063,78.077,261799997.0
2005-01-20 05:42:00,78.105,78.105,78.067,78.067,125699999.0
2005-01-20 05:43:00,78.108,78.108,78.073,78.073,145000003.0
2005-01-20 05:44:00,78.083,78.097,78.068,78.069,201300001.0
2005-01-20 05:45:00,78.071,78.09,78.061,78.083,115099998.0
2005-01-20 05:46:00,78.082,78.093,78.064,78.079,138600001.0
2005-01-20 05:47:00,78.083,78.101,78.072,78.08,122000001.0
2005-01-20 05:48:00,78.067,78.1,78.067,78.074,206299999.0
2005-01-20 05:49:00,78.081,78.106,78.081,78.105,229599997.0
2005-01-20 05:50:00,78.122,78.151,78.109,78.109,186600003.0
2005-01-20 05:51:00,78.113,78.113,78.058,78.072,109300000.0
2005-01-20 05:52:00,78.044,78.083,78.021,78.058,115899999.0
2005-01-20 05:53:00,78.075,78.106,78.069,78.089,205500000.0
2005-01-20 05:54:00,78.076,78.097,78.06,78.068,153900001.0
2005-01-20 05:55:00,78.075,78.077,78.029,78.029,167699998.0
2005-01-20 05:56:00,78.057,78.072,78.046,78.062,185200001.0
2005-01-20 05:57:00,78.084,78.084,78.036,78.04,175200000.0
2005-01-20 05:58:00,78.047,78.072,78.046,78.063,149699997.0
2005-01-20 05:59:00,78.053,78.073,78.023,78.038,242400002.0
2005-01-20 06:00:00,78.025,78.054,78.007,78.007,282299996.0
2005-01-20 06:01:00,78.032,78.049,78.022,78.035,125900000.0
2005-01-20 06:02:00,78.019,78.045,78.019,78.042,242199995.0
2005-01-20 06:03:00,78.057,78.062,78.035,78.048,216399999.0
2005-01-20 06:04:00,78.017,78.059,78.017,78.043,216799999.0
2005-01-20 06:05:00,78.062,78.076,78.049,78.067,193299997.0
2005-01-20 06:06:00,78.048,78.07,78.035,78.054,144000004.0
2005-01-20 06:07:00,78.052,78.068,78.025,78.025,152399998.0
2005-01-20 06:08:00,78.024,78.042,78.007,78.028,215900001.0
2005-01-20 06:09:00,78.01,78.038,78.009,78.021,162200000.0
2005-01-20 06:10:00,78.029,78.038,78.01,78.016,155000000.0
2005-01-20 06:11:00,78.043,78.065,78.041,78.065,110799998.0
2005-01-20 06:12:00,78.066,78.067,78.035,78.041,171200001.0
2005-01-20 06:13:00,78.031,78.058,78.03,78.055,152999998.0
2005-01-20 06:14:00,78.037,78.058,78.025,78.051,291199999.0
2005-01-20 06:15:00,78.067,78.072,78.043,78.043,246499999.0
2005-01-20 06:16:00,78.052,78.066,78.035,78.04,209299998.0
2005-01-20 06:17:00,78.042,78.061,78.026,78.045,173100001.0
2005-01-20 06:18:00,78.038,78.053,78.019,78.039,207900000.0
2005-01-20 06:19:00,78.055,78.055,78.013,78.014,177399999.0
2005-01-20 06:20:00,78.007,78.068,78.007,78.05,219800001.0
2005-01-20 06:21:00,78.04,78.063,78.04,78.061,133700000.0
2005-01-20 06:22:00,78.075,78.086,78.061,78.064,258999999.0
2005-01-20 06:23:00,78.047,78.08,78.044,78.08,172099999.0
2005-01-20 06:24:00,78.046,78.091,78.039,78.055,268200000.0
2005-01-20 06:25:00,78.097,78.108,78.08,78.105,223800001.0
2005-01-20 06:26:00,78.085,78.102,78.069,78.074,163600003.0
2005-01-20 06:27:00,78.082,78.096,78.066,78.074,189200001.0
2005-01-20 06:28:00,78.082,78.1,78.073,78.088,52900000.0
2005-01-20 06:29:00,78.079,78.09,78.042,78.07,91700000.0
2005-01-20 06:30:00,78.087,78.1,78.062,78.08,188500000.0
2005-01-20 06:31:00,78.098,78.132,78.091,78.098,149300000.0
2005-01-20 06:32:00,78.076,78.116,78.076,78.116,194899999.0
2005-01-20 06:33:00,78.08,78.121,78.08,78.114,150800000.0
2005-01-20 06:34:00,78.097,78.125,78.08,78.105,131100000.0
2005-01-20 06:35:00,78.119,78.128,78.099,78.115,184300004.0
2005-01-20 06:36:00,78.107,78.126,78.102,78.112,143899999.0
2005-01-20 06:37:00,78.112,78.149,78.112,78.149,137500000.0
2005-01-20 06:38:00,78.117,78.142,78.114,78.131,239300000.0
2005-01-20 06:39:00,78.12,78.12,78.09,78.092,209199998.0
2005-01-20 06:40:00,78.096,78.121,78.084,78.086,229500002.0
2005-01-20 06:41:00,78.116,78.121,78.085,78.085,241299999.0
2005-01-20 06:42:00,78.083,78.13,78.071,78.11,206499999.0
2005-01-20 06:43:00,78.108,78.122,78.087,78.1,278099999.0
2005-01-20 06:44:00,78.083,78.128,78.083,78.128,147000000.0
2005-01-20 06:45:00,78.11,78.132,78.103,78.118,221999998.0
2005-01-20 06:46:00,78.108,78.129,78.095,78.095,195199998.0
2005-01-20 06:47:00,78.087,78.111,78.074,78.093,83700001.0
2005-01-20 06:48:00,78.077,78.126,78.077,78.126,204699999.0
2005-01-20 06:49:00,78.084,78.107,78.078,78.102,132799999.0
2005-01-20 06:50:00,78.068,78.093,78.061,78.083,70099999.0
2005-01-20 06:51:00,78.086,78.1,78.055,78.066,168000001.0
2005-01-20 06:52:00,78.061,78.096,78.051,78.063,196400001.0
2005-01-20 06:53:00,78.042,78.067,78.039,78.051,294000001.0
2005-01-20 06:54:00,78.053,78.07,78.045,78.062,288699999.0
2005-01-20 06:55:00,78.05,78.065,78.039,78.046,60600000.0
2005-01-20 06:56:00,78.051,78.083,78.032,78.066,152999997.0
2005-01-20 06:57:00,78.057,78.076,78.053,78.059,184999998.0
2005-01-20 06:58:00,78.057,78.085,78.049,78.058,164199997.0
2005-01-20 06:59:00,78.052,78.073,78.037,78.063,123800001.0
2005-01-20 07:00:00,78.056,78.079,78.056,78.065,141199998.0
2005-01-20 07:01:00,78.05,78.075,78.031,78.043,161299996.0
2005-01-20 07:02:00,78.029,78.066,78.024,78.052,207799998.0
2005-01-20 07:03:00,78.034,78.058,78.027,78.029,95299999.0
2005-01-20 07:04:00,78.057,78.06,78.027,78.027,208699998.0
2005-01-20 07:05:00,78.037,78.068,78.037,78.057,192900002.0
2005-01-20 07:06:00,78.042,78.069,78.042,78.057,162300002.0
2005-01-20 07:07:00,78.063,78.073,78.018,78.053,171100001.0
2005-01-20 07:08:00,78.081,78.095,78.073,78.082,154300001.0
2005-01-20 07:09:00,78.035,78.095,78.035,78.095,194500000.0
2005-01-20 07:10:00,78.068,78.095,78.058,78.074,228799999.0
2005-01-20 07:11:00,78.053,78.098,78.053,78.098,193600001.0
2005-01-20 07:12:00,78.072,78.09,78.061,78.071,202700002.0
2005-01-20 07:13:00,78.075,78.081,78.044,78.046,257899999.0
2005-01-20 07:14:00,78.069,78.101,78.056,78.087,133599999.0
2005-01-20 07:15:00,78.098,78.101,78.059,78.059,157899999.0
2005-01-20 07:16:00,78.07,78.082,78.049,78.06,197200002.0
2005-01-20 07:17:00,78.048,78.068,78.031,78.049,114299999.0
2005-01-20 07:18:00,78.028,78.053,78.028,78.049,123500001.0
2005-01-20 07:19:00,78.044,78.066,78.033,78.033,186899999.0
2005-01-20 07:20:00,78.053,78.078,78.032,78.055,169899998.0
2005-01-20 07:21:00,78.033,78.057,78.027,78.045,136699999.0
2005-01-20 07:22:00,78.032,78.071,78.03,78.071,121200000.0
2005-01-20 07:23:00,78.058,78.086,78.055,78.072,254500000.0
2005-01-20 07:24:00,78.06,78.063,78.024,78.049,187500002.0
2005-01-20 07:25:00,78.059,78.068,78.043,78.056,274099996.0
2005-01-20 07:26:00,78.067,78.07,78.033,78.052,239499999.0
2005-01-20 07:27:00,78.054,78.084,78.05,78.062,184399999.0
2005-01-20 07:28:00,78.051,78.081,78.051,78.071,222199999.0
2005-01-20 07:29:00,78.082,78.083,78.06,78.065,170899997.0
2005-01-20 07:30:00,78.066,78.094,78.049,78.094,216399999.0
2005-01-20 07:31:00,78.067,78.092,78.037,78.071,159500001.0
2005-01-20 07:32:00,78.061,78.091,78.058,78.07,191500001.0
2005-01-20 07:33:00,78.073,78.076,78.047,78.055,197499999.0
2005-01-20 07:34:00,78.06,78.082,78.045,78.06,196000000.0
2005-01-20 07:35:00,78.048,78.065,78.031,78.033,217200001.0
2005-01-20 07:36:00,78.026,78.052,78.01,78.029,279300000.0
2005-01-20 07:37:00,78.02,78.051,78.019,78.051,188900000.0
2005-01-20 07:38:00,78.022,78.059,78.022,78.045,199099999.0
2005-01-20 07:39:00,78.045,78.062,78.026,78.062,74500000.0
2005-01-20 07:40:00,78.036,78.083,78.036,78.078,141900000.0
2005-01-20 07:41:00,78.062,78.065,78.039,78.045,70100000.0
2005-01-20 07:42:00,78.031,78.076,78.031,78.048,191900003.0
2005-01-20 07:43:00,78.048,78.064,78.023,78.04,170199999.0
2005-01-20 07:44:00,78.048,78.07,78.027,78.049,113399999.0
2005-01-20 07:45:00,78.031,78.065,78.03,78.042,116700000.0
2005-01-20 07:46:00,78.029,78.065,78.008,78.05,110500000.0
2005-01-20 07:47:00,78.078,78.078,78.032,78.052,173399999.0
2005-01-20 07:48:00,78.036,78.065,78.023,78.065,143599999.0
2005-01-20 07:49:00,78.039,78.066,78.034,78.046,319499999.0
2005-01-20 07:50:00,78.05,78.057,78.006,78.006,213099999.0
2005-01-20 07:51:00,78.013,78.042,78.011,78.018,171500000.0
2005-01-20 07:52:00,78.024,78.035,78.001,78.013,241100002.0
2005-01-20 07:53:00,78.023,78.031,77.994,78.02,158900000.0
2005-01-20 07:54:00,78.006,78.036,78.006,78.032,156299997.0
2005-01-20 07:55:00,77.997,78.027,77.991,78.027,199800003.0
2005-01-20 07:56:00,78.03,78.046,77.984,77.996,151400000.0
2005-01-20 07:57:00,77.997,78.024,77.997,78.024,117899999.0
2005-01-20 07:58:00,78.009,78.032,78.0,78.022,162699998.0
2005-01-20 07:59:00,78.04,78.063,78.032,78.057,160100001.0
2005-01-20 08:00:00,78.07,78.07,77.989,77.995,157599998.0
2005-01-20 08:01:00,78.009,78.038,78.009,78.035,87700000.0
2005-01-20 08:02:00,78.005,78.036,78.005,78.022,159700000.0
2005-01-20 08:03:00,78.023,78.059,78.021,78.047,184700001.0
2005-01-20 08:04:00,78.053,78.079,78.038,78.038,173699998.0
2005-01-20 08:05:00,78.022,78.051,78.004,78.019,200299999.0
2005-01-20 08:06:00,78.017,78.048,78.017,78.042,225500002.0
2005-01-20 08:07:00,78.04,78.043,78.01,78.017,341200001.0
2005-01-20 08:08:00,78.018,78.062,78.018,78.062,109800002.0
2005-01-20 08:09:00,78.029,78.053,78.011,78.033,199499998.0
2005-01-20 08:10:00,78.011,78.049,77.998,78.024,236200000.0
2005-01-20 08:11:00,78.026,78.059,78.011,78.032,143900000.0
2005-01-20 08:12:00,78.017,78.061,78.006,78.044,177199998.0
2005-01-20 08:13:00,78.059,78.059,78.013,78.017,131699999.0
2005-01-20 08:14:00,78.015,78.034,78.012,78.025,283400001.0
2005-01-20 08:15:00,78.032,78.06,78.032,78.053,271900001.0
2005-01-20 08:16:00,78.034,78.056,78.018,78.034,150200001.0
2005-01-20 08:17:00,78.03,78.051,78.013,78.049,141500003.0
2005-01-20 08:18:00,78.025,78.047,78.007,78.028,191499997.0
2005-01-20 08:19:00,78.034,78.051,78.012,78.024,194899999.0
2005-01-20 08:20:00,77.987,78.027,77.987,78.026,208899998.0
2005-01-20 08:21:00,78.051,78.063,78.025,78.041,285399998.0
2005-01-20 08:22:00,78.019,78.04,78.001,78.024,108000001.0
2005-01-20 08:23:00,78.018,78.063,78.018,78.063,241599999.0
2005-01-20 08:24:00,78.039,78.044,78.018,78.025,136299998.0
2005-01-20 08:25:00,78.011,78.05,77.991,78.028,203599996.0
2005-01-20 08:26:00,78.019,78.029,78.006,78.012,120700000.0
2005-01-20 08:27:00,78.013,78.035,78.004,78.023,130399999.0
2005-01-20 08:28:00,78.037,78.047,78.014,78.023,281899998.0
2005-01-20 08:29:00,78.033,78.033,77.998,78.009,178500001.0
2005-01-20 08:30:00,78.014,78.037,77.991,78.017,242999997.0
2005-01-20 08:31:00,78.032,78.038,78.005,78.018,204000002.0
2005-01-20 08:32:00,78.018,78.046,78.008,78.024,173500000.0
2005-01-20 08:33:00,78.02,78.06,78.02,78.05,302800002.0
2005-01-20 08:34:00,78.041,78.067,78.026,78.03,163300000.0
2005-01-20 08:35:00,78.041,78.07,78.022,78.05,122200000.0
2005-01-20 08:36:00,78.058,78.07,78.041,78.043,67300000.0
2005-01-20 08:37:00,78.077,78.089,78.049,78.083,215399998.0
2005-01-20 08:38:00,78.07,78.099,78.065,78.073,207799998.0
2005-01-20 08:39:00,78.064,78.096,78.049,78.084,127499999.0
2005-01-20 08:40:00,78.068,78.072,78.044,78.044,206800000.0
2005-01-20 08:41:00,78.041,78.065,78.022,78.043,170900001.0
2005-01-20 08:42:00,78.036,78.061,78.024,78.061,178300000.0
2005-01-20 08:43:00,78.043,78.067,78.035,78.06,196999999.0
2005-01-20 08:44:00,78.042,78.075,78.041,78.07,290199999.0
2005-01-20 08:45:00,78.06,78.077,78.049,78.065,218600000.0
2005-01-20 08:46:00,78.043,78.067,78.031,78.045,154300000.0
2005-01-20 08:47:00,78.025,78.066,78.024,78.066,170699999.0
2005-01-20 08:48:00,78.037,78.052,78.024,78.039,157700001.0
2005-01-20 08:49:00,78.025,78.032,78.001,78.008,189599999.0
2005-01-20 08:50:00,78.033,78.052,78.025,78.025,160500000.0
2005-01-20 08:51:00,78.005,78.042,77.995,78.013,290600002.0
2005-01-20 08:52:00,78.017,78.052,78.013,78.052,155200000.0
2005-01-20 08:53:00,78.033,78.056,78.023,78.05,182200001.0
2005-01-20 08:54:00,78.018,78.039,78.002,78.017,131800001.0
2005-01-20 08:55:00,78.021,78.023,77.992,77.994,215900001.0
2005-01-20 08:56:00,78.01,78.069,78.005,78.046,214300000.0
2005-01-20 08:57:00,78.034,78.06,78.025,78.045,230199997.0
2005-01-20 08:58:00,78.052,78.076,78.033,78.036,164099997.0
2005-01-20 08:59:00,78.051,78.069,78.036,78.069,299600001.0
2005-01-20 09:00:00,78.068,78.113,78.055,78.08,305600002.0
2005-01-20 09:01:00,78.107,78.129,78.064,78.08,175600002.0
2005-01-20 09:02:00,78.095,78.119,78.091,78.104,239300000.0
2005-01-20 09:03:00,78.115,78.136,78.111,78.133,223100000.0
2005-01-20 09:04:00,78.1,78.119,78.075,78.093,255799996.0
2005-01-20 09:05:00,78.085,78.088,78.053,78.067,236400001.0
2005-01-20 09:06:00,78.035,78.052,78.022,78.045,93199999.0
2005-01-20 09:07:00,78.019,78.044,78.007,78.016,262099997.0
2005-01-20 09:08:00,78.032,78.034,77.997,77.997,190700001.0
2005-01-20 09:09:00,78.039,78.044,78.013,78.025,258299999.0
2005-01-20 09:10:00,78.015,78.044,78.0,78.044,130900000.0
2005-01-20 09:11:00,78.041,78.041,78.002,78.002,100999999.0
2005-01-20 09:12:00,78.029,78.033,77.994,77.994,164099999.0
2005-01-20 09:13:00,77.997,78.025,77.987,77.992,280599998.0
2005-01-20 09:14:00,77.969,77.996,77.969,77.996,85800002.0
2005-01-20 09:15:00,77.998,78.01,77.977,77.99,235699998.0
2005-01-20 09:16:00,77.984,78.003,77.974,77.998,160500001.0
2005-01-20 09:17:00,77.971,77.998,77.971,77.99,225700000.0
2005-01-20 09:18:00,77.966,77.989,77.949,77.973,249200000.0
2005-01-20 09:19:00,77.98,78.017,77.971,77.992,171599999.0
2005-01-20 09:20:00,78.029,78.061,78.018,78.035,118700000.0
2005-01-20 09:21:00,78.063,78.085,78.044,78.062,111999999.0
2005-01-20 09:22:00,78.073,78.087,78.039,78.062,166000001.0
2005-01-20 09:23:00,78.042,78.067,78.04,78.05,183200000.0
2005-01-20 09:24:00,78.061,78.067,78.018,78.033,258400000.0
2005-01-20 09:25:00,78.029,78.05,78.005,78.021,155400002.0
2005-01-20 09:26:00,78.034,78.052,78.021,78.025,318500002.0
2005-01-20 09:27:00,78.014,78.063,78.014,78.046,191399996.0
2005-01-20 09:28:00,78.03,78.062,78.028,78.062,184500000.0
2005-01-20 09:29:00,78.048,78.084,78.047,78.062,187000001.0
2005-01-20 09:30:00,78.068,78.077,78.05,78.052,198099999.0
2005-01-20 09:31:00,78.05,78.068,78.025,78.034,221800002.0
2005-01-20 09:32:00,78.018,78.067,78.018,78.067,241599999.0
2005-01-20 09:33:00,78.066,78.075,78.045,78.047,236500003.0
2005-01-20 09:34:00,78.045,78.069,78.019,78.069,90500001.0
2005-01-20 09:35:00,78.054,78.08,78.047,78.052,197700000.0
2005-01-20 09:36:00,78.027,78.077,78.027,78.076,179999997.0
2005-01-20 09:37:00,78.053,78.057,78.031,78.041,231199998.0
2005-01-20 09:38:00,78.012,78.037,77.984,78.002,197300000.0
2005-01-20 09:39:00,78.032,78.032,77.969,77.979,230599994.0
2005-01-20 09:40:00,77.982,77.993,77.953,77.954,115300002.0
2005-01-20 09:41:00,77.965,77.976,77.937,77.956,174000000.0
2005-01-20 09:42:00,77.956,77.969,77.937,77.937,168900000.0
2005-01-20 09:43:00,77.957,77.961,77.912,77.912,167399998.0
2005-01-20 09:44:00,77.945,77.975,77.932,77.958,281699997.0
2005-01-20 09:45:00,77.964,77.986,77.952,77.968,204600003.0
2005-01-20 09:46:00,77.981,77.985,77.932,77.954,281499999.0
2005-01-20 09:47:00,77.957,77.977,77.929,77.952,175400001.0
2005-01-20 09:48:00,77.96,77.983,77.942,77.954,166400001.0
2005-01-20 09:49:00,77.95,77.967,77.939,77.949,310400003.0
2005-01-20 09:50:00,77.94,77.968,77.934,77.968,211999999.0
2005-01-20 09:51:00,77.962,77.969,77.928,77.941,199200001.0
2005-01-20 09:52:00,77.946,77.977,77.942,77.96,233200000.0
2005-01-20 09:53:00,77.965,77.986,77.951,77.98,225899999.0
2005-01-20 09:54:00,77.986,77.988,77.964,77.976,123999998.0
2005-01-20 09:55:00,77.98,78.003,77.964,77.974,172999999.0
2005-01-20 09:56:00,77.99,78.01,77.978,77.99,302699997.0
2005-01-20 09:57:00,77.994,78.022,77.984,78.002,190500002.0
2005-01-20 09:58:00,77.998,78.033,77.986,78.033,233499997.0
2005-01-20 09:59:00,77.988,78.027,77.988,78.012,215999999.0
2005-01-20 10:00:00,77.995,78.024,77.979,78.004,201099998.0
2005-01-20 10:01:00,78.015,78.041,78.007,78.019,226999999.0
2005-01-20 10:02:00,78.022,78.031,78.003,78.011,132699999.0
2005-01-20 10:03:00,78.026,78.047,78.011,78.028,237599998.0
2005-01-20 10:04:00,78.012,78.033,78.001,78.018,148299998.0
2005-01-20 10:05:00,77.998,78.02,77.972,78.002,156300001.0
2005-01-20 10:06:00,78.012,78.049,78.008,78.049,209400002.0
2005-01-20 10:07:00,78.03,78.08,78.025,78.045,179500000.0
2005-01-20 10:08:00,78.078,78.101,78.056,78.077,184499998.0
2005-01-20 10:09:00,78.093,78.156,78.093,78.145,192799998.0
2005-01-20 10:10:00,78.133,78.133,78.08,78.08,186699996.0
2005-01-20 10:11:00,78.094,78.102,78.075,78.086,293999994.0
2005-01-20 10:12:00,78.083,78.093,78.058,78.078,193100001.0
2005-01-20 10:13:00,78.044,78.082,78.041,78.053,164500000.0
2005-01-20 10:14:00,78.053,78.11,78.04,78.09,189399998.0
2005-01-20 10:15:00,78.087,78.105,78.084,78.103,160000002.0
2005-01-20 10:16:00,78.051,78.072,78.039,78.05,169000000.0
2005-01-20 10:17:00,78.009,78.042,78.002,78.036,236399997.0
2005-01-20 10:18:00,78.02,78.025,77.986,77.99,142400001.0
2005-01-20 10:19:00,77.973,78.021,77.973,78.017,140299998.0
2005-01-20 10:20:00,77.992,78.022,77.984,77.987,307699999.0
2005-01-20 10:21:00,77.97,78.032,77.96,78.013,121300000.0
2005-01-20 10:22:00,78.018,78.051,78.003,78.013,293200002.0
2005-01-20 10:23:00,78.054,78.055,78.007,78.007,142600001.0
2005-01-20 10:24:00,78.011,78.048,78.01,78.035,211199997.0
2005-01-20 10:25:00,78.049,78.065,78.032,78.06,154399998.0
2005-01-20 10:26:00,78.036,78.065,78.026,78.028,158599999.0
2005-01-20 10:27:00,78.052,78.082,78.05,78.075,301799999.0
2005-01-20 10:28:00,78.074,78.085,78.04,78.06,127499999.0
2005-01-20 10:29:00,78.063,78.089,78.037,78.037,189300002.0
2005-01-20 10:30:00,78.034,78.054,78.022,78.03,161799999.0
2005-01-20 10:31:00,78.047,78.069,78.039,78.039,245000000.0
2005-01-20 10:32:00,78.059,78.091,78.051,78.06,222600004.0
2005-01-20 10:33:00,78.089,78.09,78.047,78.047,219699998.0
2005-01-20 10:34:00,78.068,78.089,78.058,78.059,132399999.0
2005-01-20 10:35:00,78.1,78.11,78.073,78.082,205900003.0
2005-01-20 10:36:00,78.071,78.092,78.052,78.062,179700000.0
2005-01-20 10:37:00,78.084,78.093,78.058,78.075,294100000.0
2005-01-20 10:38:00,78.075,78.116,78.075,78.09,212800000.0
2005-01-20 10:39:00,78.076,78.118,78.076,78.118,343299997.0
2005-01-20 10:40:00,78.113,78.166,78.112,78.155,215800001.0
2005-01-20 10:41:00,78.175,78.203,78.147,78.157,244899998.0
2005-01-20 10:42:00,78.197,78.211,78.173,78.176,151599997.0
2005-01-20 10:43:00,78.155,78.186,78.145,78.18,197599998.0
2005-01-20 10:44:00,78.155,78.192,78.148,78.164,245399999.0
2005-01-20 10:45:00,78.147,78.197,78.142,78.187,169700000.0
2005-01-20 10:46:00,78.175,78.22,78.171,78.202,268999996.0
2005-01-20 10:47:00,78.202,78.208,78.173,78.174,152499999.0
2005-01-20 10:48:00,78.19,78.19,78.11,78.11,202399997.0
2005-01-20 10:49:00,78.133,78.178,78.132,78.178,183699999.0
2005-01-20 10:50:00,78.172,78.172,78.114,78.119,148900000.0
2005-01-20 10:51:00,78.159,78.17,78.121,78.121,224399999.0
2005-01-20 10:52:00,78.126,78.164,78.121,78.143,266099999.0
2005-01-20 10:53:00,78.135,78.179,78.131,78.15,145499999.0
2005-01-20 10:54:00,78.148,78.179,78.145,78.154,206500004.0
2005-01-20 10:55:00,78.165,78.197,78.158,78.185,234100002.0
2005-01-20 10:56:00,78.178,78.196,78.164,78.193,248799996.0
2005-01-20 10:57:00,78.207,78.217,78.169,78.169,150400000.0
2005-01-20 10:58:00,78.175,78.234,78.165,78.2,168999999.0
2005-01-20 10:59:00,78.198,78.223,78.184,78.192,168499998.0
2005-01-20 11:00:00,78.185,78.212,78.143,78.21,190300003.0
2005-01-20 11:01:00,78.195,78.217,78.19,78.191,145499999.0
2005-01-20 11:02:00,78.181,78.214,78.181,78.197,213999999.0
2005-01-20 11:03:00,78.179,78.202,78.162,78.176,224099999.0
2005-01-20 11:04:00,78.167,78.195,78.159,78.178,116500000.0
2005-01-20 11:05:00,78.164,78.199,78.15,78.155,209199997.0
2005-01-20 11:06:00,78.133,78.185,78.124,78.164,172800001.0
2005-01-20 11:07:00,78.197,78.202,78.137,78.137,249000000.0
2005-01-20 11:08:00,78.152,78.165,78.125,78.125,221499994.0
2005-01-20 11:09:00,78.139,78.16,78.128,78.16,193900000.0
2005-01-20 11:10:00,78.13,78.152,78.126,78.128,242200002.0
2005-01-20 11:11:00,78.128,78.149,78.125,78.149,123800000.0
2005-01-20 11:12:00,78.135,78.164,78.134,78.156,177800000.0
2005-01-20 11:13:00,78.146,78.164,78.139,78.157,289100001.0
2005-01-20 11:14:00,78.13,78.143,78.111,78.115,140100000.0
2005-01-20 11:15:00,78.126,78.148,78.114,78.127,115999999.0
2005-01-20 11:16:00,78.143,78.16,78.135,78.14,63500000.0
2005-01-20 11:17:00,78.147,78.151,78.117,78.129,111600000.0
2005-01-20 11:18:00,78.124,78.144,78.102,78.115,285699998.0
2005-01-20 11:19:00,78.132,78.132,78.042,78.042,172999999.0
2005-01-20 11:20:00,78.053,78.102,78.043,78.083,156600002.0
2005-01-20 11:21:00,78.112,78.114,78.042,78.042,140400001.0
2005-01-20 11:22:00,78.023,78.023,77.975,77.99,118300000.0
2005-01-20 11:23:00,77.989,78.015,77.98,78.008,167700004.0
2005-01-20 11:24:00,77.994,78.01,77.976,77.998,194400000.0
2005-01-20 11:25:00,77.995,78.036,77.989,78.036,186600001.0
2005-01-20 11:26:00,78.022,78.059,78.022,78.05,108300001.0
2005-01-20 11:27:00,78.05,78.067,78.03,78.043,206300000.0
2005-01-20 11:28:00,78.042,78.079,78.038,78.038,148600000.0
2005-01-20 11:29:00,78.08,78.08,78.049,78.061,119900000.0
2005-01-20 11:30:00,78.058,78.079,78.042,78.054,112799999.0
2005-01-20 11:31:00,78.072,78.092,78.063,78.076,168699999.0
2005-01-20 11:32:00,78.046,78.099,78.046,78.099,247199999.0
2005-01-20 11:33:00,78.079,78.119,78.079,78.093,189500001.0
2005-01-20 11:34:00,78.086,78.1,78.06,78.082,177099999.0
2005-01-20 11:35:00,78.085,78.104,78.066,78.066,152200000.0
2005-01-20 11:36:00,78.118,78.125,78.095,78.111,282700006.0
2005-01-20 11:37:00,78.088,78.113,78.078,78.092,286400001.0
2005-01-20 11:38:00,78.064,78.089,78.045,78.067,162100000.0
2005-01-20 11:39:00,78.054,78.082,78.045,78.069,141900000.0
2005-01-20 11:40:00,78.069,78.069,78.025,78.04,169000001.0
2005-01-20 11:41:00,78.041,78.041,77.971,77.985,175100000.0
2005-01-20 11:42:00,77.979,78.017,77.975,78.005,206600004.0
2005-01-20 11:43:00,77.982,78.019,77.981,78.019,139800000.0
2005-01-20 11:44:00,78.032,78.032,77.999,77.999,333200000.0
2005-01-20 11:45:00,78.023,78.055,78.007,78.041,309500000.0
2005-01-20 11:46:00,78.035,78.055,78.024,78.05,240399998.0
2005-01-20 11:47:00,78.014,78.032,77.992,78.009,235399998.0
2005-01-20 11:48:00,77.987,78.029,77.98,78.029,220600000.0
2005-01-20 11:49:00,78.0,78.027,77.99,78.006,173800000.0
2005-01-20 11:50:00,78.009,78.013,77.976,78.005,176200000.0
2005-01-20 11:51:00,78.003,78.023,77.966,77.984,334799997.0
2005-01-20 11:52:00,77.963,77.966,77.934,77.934,309099994.0
2005-01-20 11:53:00,77.949,78.006,77.949,77.985,168300003.0
2005-01-20 11:54:00,78.003,78.005,77.962,77.981,232000001.0
2005-01-20 11:55:00,78.007,78.007,77.957,77.957,137000001.0
2005-01-20 11:56:00,77.992,78.034,77.992,78.018,129099997.0
2005-01-20 11:57:00,78.008,78.011,77.976,77.986,195600000.0
2005-01-20 11:58:00,77.978,78.013,77.964,77.964,170499999.0
2005-01-20 11:59:00,77.969,77.996,77.949,77.991,192599999.0
2005-01-20 12:00:00,77.963,77.985,77.954,77.975,205399999.0
2005-01-20 12:01:00,77.968,78.0,77.961,77.987,204300000.0
2005-01-20 12:02:00,77.988,78.029,77.982,78.007,288399999.0
2005-01-20 12:03:00,78.004,78.031,77.994,78.002,120799999.0
2005-01-20 12:04:00,78.001,78.036,78.001,78.036,133200002.0
2005-01-20 12:05:00,78.018,78.039,78.007,78.015,135299999.0
2005-01-20 12:06:00,78.015,78.051,78.009,78.051,90900000.0
2005-01-20 12:07:00,78.056,78.095,78.022,78.095,268899998.0
2005-01-20 12:08:00,78.076,78.138,78.074,78.118,169700003.0
2005-01-20 12:09:00,78.105,78.115,78.071,78.072,109000001.0
2005-01-20 12:10:00,78.042,78.1,78.042,78.085,134799998.0
2005-01-20 12:11:00,78.1,78.112,78.078,78.086,209399996.0
2005-01-20 12:12:00,78.091,78.113,78.091,78.113,96099999.0
2005-01-20 12:13:00,78.101,78.115,78.059,78.059,125000000.0
2005-01-20 12:14:00,78.089,78.099,78.061,78.065,91200000.0
2005-01-20 12:15:00,78.093,78.101,78.071,78.086,239699996.0
2005-01-20 12:16:00,78.059,78.111,78.059,78.11,102400002.0
2005-01-20 12:17:00,78.103,78.116,78.092,78.108,148199998.0
2005-01-20 12:18:00,78.102,78.116,78.083,78.093,290800003.0
2005-01-20 12:19:00,78.102,78.114,78.079,78.079,222299999.0
2005-01-20 12:20:00,78.078,78.125,78.074,78.125,225299998.0
2005-01-20 12:21:00,78.099,78.104,78.073,78.073,264000000.0
2005-01-20 12:22:00,78.095,78.115,78.078,78.093,148500001.0
2005-01-20 12:23:00,78.107,78.122,78.082,78.108,119199999.0
2005-01-20 12:24:00,78.12,78.155,78.113,78.113,276300003.0
2005-01-20 12:25:00,78.107,78.133,78.074,78.107,252099997.0
2005-01-20 12:26:00,78.079,78.13,78.077,78.112,152999999.0
2005-01-20 12:27:00,78.112,78.146,78.103,78.131,234300000.0
2005-01-20 12:28:00,78.126,78.156,78.103,78.12,201600002.0
2005-01-20 12:29:00,78.111,78.133,78.088,78.112,162300001.0
2005-01-20 12:30:00,78.112,78.167,78.107,78.128,261700000.0
2005-01-20 12:31:00,78.183,78.183,78.128,78.128,154300000.0
2005-01-20 12:32:00,78.149,78.17,78.107,78.107,164699999.0
2005-01-20 12:33:00,78.15,78.173,78.135,78.139,275899999.0
2005-01-20 12:34:00,78.153,78.187,78.13,78.151,85300000.0
2005-01-20 12:35:00,78.165,78.165,78.107,78.118,175600002.0
2005-01-20 12:36:00,78.117,78.134,78.076,78.107,227900001.0
2005-01-20 12:37:00,78.106,78.116,78.074,78.082,177600000.0
2005-01-20 12:38:00,78.066,78.092,78.029,78.031,255600001.0
2005-01-20 12:39:00,78.065,78.066,78.026,78.037,139600001.0
2005-01-20 12:40:00,78.006,78.037,77.986,78.022,202400002.0
2005-01-20 12:41:00,78.038,78.063,78.021,78.063,223199998.0
2005-01-20 12:42:00,78.05,78.118,78.05,78.11,138999999.0
2005-01-20 12:43:00,78.102,78.116,78.083,78.088,246300001.0
2005-01-20 12:44:00,78.085,78.098,78.059,78.078,184400004.0
2005-01-20 12:45:00,78.063,78.083,78.047,78.071,117500000.0
2005-01-20 12:46:00,78.022,78.082,78.022,78.081,135300001.0
2005-01-20 12:47:00,78.059,78.085,78.018,78.068,169799998.0
2005-01-20 12:48:00,78.066,78.096,78.054,78.09,142500000.0
2005-01-20 12:49:00,78.106,78.135,78.095,78.105,140199998.0
2005-01-20 12:50:00,78.088,78.129,78.088,78.126,137699999.0
2005-01-20 12:51:00,78.094,78.114,78.082,78.101,307599998.0
2005-01-20 12:52:00,78.101,78.101,78.069,78.076,139500001.0
2005-01-20 12:53:00,78.102,78.125,78.076,78.076,135900000.0
2005-01-20 12:54:00,78.112,78.117,78.059,78.059,198099999.0
2005-01-20 12:55:00,78.073,78.095,78.073,78.089,146500000.0
2005-01-20 12:56:00,78.071,78.089,78.049,78.059,209999999.0
2005-01-20 12:57:00,78.066,78.087,78.036,78.045,272300003.0
2005-01-20 12:58:00,78.078,78.105,78.06,78.091,192200000.0
2005-01-20 12:59:00,78.081,78.098,78.073,78.077,106400000.0
2005-01-20 13:00:00,78.072,78.084,78.05,78.073,243499997.0
2005-01-20 13:01:00,78.072,78.081,78.043,78.062,228399999.0
2005-01-20 13:02:00,78.067,78.109,78.058,78.071,174800002.0
2005-01-20 13:03:00,78.098,78.125,78.07,78.083,165999998.0
2005-01-20 13:04:00,78.127,78.133,78.081,78.09,212299999.0
2005-01-20 13:05:00,78.095,78.097,78.068,78.068,185800003.0
2005-01-20 13:06:00,78.084,78.113,78.084,78.101,176400001.0
2005-01-20 13:07:00,78.108,78.112,78.081,78.087,214700002.0
2005-01-20 13:08:00,78.111,78.111,78.071,78.094,214400000.0
2005-01-20 13:09:00,78.097,78.128,78.097,78.128,224999998.0
2005-01-20 13:10:00,78.102,78.135,78.093,78.121,258200000.0
2005-01-20 13:11:00,78.118,78.172,78.118,78.172,157500002.0
2005-01-20 13:12:00,78.175,78.189,78.133,78.158,233000001.0
2005-01-20 13:13:00,78.165,78.179,78.137,78.167,129000000.0
2005-01-20 13:14:00,78.167,78.171,78.126,78.131,239500001.0
2005-01-20 13:15:00,78.102,78.125,78.081,78.092,311900000.0
2005-01-20 13:16:00,78.078,78.113,78.078,78.099,190199999.0
2005-01-20 13:17:00,78.108,78.137,78.089,78.089,158400002.0
2005-01-20 13:18:00,78.083,78.117,78.075,78.08,149000001.0
2005-01-20 13:19:00,78.08,78.102,78.061,78.076,230100002.0
2005-01-20 13:20:00,78.091,78.11,78.082,78.088,153500000.0
2005-01-20 13:21:00,78.107,78.126,78.056,78.061,170299998.0
2005-01-20 13:22:00,78.096,78.104,78.04,78.065,236399996.0
2005-01-20 13:23:00,78.073,78.1,78.064,78.084,200500002.0
2005-01-20 13:24:00,78.116,78.125,78.091,78.097,241400001.0
2005-01-20 13:25:00,78.078,78.104,78.072,78.104,223400001.0
2005-01-20 13:26:00,78.078,78.09,78.063,78.076,186800001.0
2005-01-20 13:27:00,78.104,78.104,78.052,78.052,154900001.0
2005-01-20 13:28:00,78.063,78.1,78.063,78.1,160299997.0
2005-01-20 13:29:00,78.081,78.1,78.068,78.084,154299999.0
2005-01-20 13:30:00,78.057,78.099,78.057,78.095,221799997.0
2005-01-20 13:31:00,78.074,78.13,78.074,78.13,274099998.0
2005-01-20 13:32:00,78.117,78.13,78.1,78.1,117900001.0
2005-01-20 13:33:00,78.112,78.15,78.093,78.108,270800002.0
2005-01-20 13:34:00,78.081,78.121,78.079,78.121,158699999.0
2005-01-20 13:35:00,78.094,78.134,78.083,78.128,217899995.0
2005-01-20 13:36:00,78.117,78.124,78.086,78.09,267400001.0
2005-01-20 13:37:00,78.101,78.138,78.092,78.11,217399999.0
2005-01-20 13:38:00,78.113,78.138,78.106,78.138,91000000.0
2005-01-20 13:39:00,78.151,78.151,78.11,78.12,141299999.0
2005-01-20 13:40:00,78.139,78.15,78.116,78.141,259900000.0
2005-01-20 13:41:00,78.142,78.143,78.094,78.099,243600001.0
2005-01-20 13:42:00,78.147,78.166,78.125,78.133,230200003.0
2005-01-20 13:43:00,78.106,78.168,78.106,78.153,148800000.0
2005-01-20 13:44:00,78.148,78.172,78.131,78.156,222000002.0
2005-01-20 13:45:00,78.17,78.17,78.116,78.125,234600000.0
2005-01-20 13:46:00,78.134,78.142,78.104,78.121,209799999.0
2005-01-20 13:47:00,78.145,78.158,78.089,78.089,129500001.0
2005-01-20 13:48:00,78.115,78.115,78.06,78.07,200000000.0
2005-01-20 13:49:00,78.077,78.121,78.077,78.117,222200003.0
2005-01-20 13:50:00,78.103,78.141,78.103,78.131,124099999.0
2005-01-20 13:51:00,78.126,78.161,78.124,78.134,101699998.0
2005-01-20 13:52:00,78.105,78.134,78.091,78.11,341299992.0
2005-01-20 13:53:00,78.11,78.11,78.075,78.093,122400000.0
2005-01-20 13:54:00,78.103,78.122,78.083,78.102,160900000.0
2005-01-20 13:55:00,78.121,78.145,78.105,78.134,199799999.0
2005-01-20 13:56:00,78.104,78.126,78.085,78.123,143100000.0
2005-01-20 13:57:00,78.135,78.155,78.116,78.142,214699997.0
2005-01-20 13:58:00,78.15,78.179,78.141,78.178,178400001.0
2005-01-20 13:59:00,78.184,78.184,78.116,78.123,197399999.0
2005-01-20 14:00:00,78.13,78.137,78.098,78.106,177600001.0
2005-01-20 14:01:00,78.124,78.179,78.121,78.154,171200000.0
2005-01-20 14:02:00,78.158,78.196,78.149,78.163,161099999.0
2005-01-20 14:03:00,78.167,78.191,78.148,78.162,186599998.0
2005-01-20 14:04:00,78.136,78.166,78.131,78.156,103900000.0
2005-01-20 14:05:00,78.131,78.162,78.129,78.138,267700000.0
2005-01-20 14:06:00,78.118,78.152,78.103,78.117,194300003.0
2005-01-20 14:07:00,78.136,78.138,78.108,78.11,272399996.0
2005-01-20 14:08:00,78.128,78.161,78.123,78.158,227099999.0
2005-01-20 14:09:00,78.167,78.167,78.123,78.123,185900000.0
2005-01-20 14:10:00,78.128,78.152,78.11,78.13,248600001.0
2005-01-20 14:11:00,78.105,78.134,78.093,78.12,214700001.0
2005-01-20 14:12:00,78.084,78.113,78.066,78.097,135799999.0
2005-01-20 14:13:00,78.067,78.1,78.064,78.09,218200000.0
2005-01-20 14:14:00,78.077,78.107,78.074,78.086,180100001.0
2005-01-20 14:15:00,78.109,78.109,78.05,78.058,219899999.0
2005-01-20 14:16:00,78.074,78.089,78.053,78.064,244600001.0
2005-01-20 14:17:00,78.071,78.097,78.061,78.077,153800000.0
2005-01-20 14:18:00,78.056,78.083,78.009,78.02,153700001.0
2005-01-20 14:19:00,78.001,78.04,77.989,78.021,197400002.0
2005-01-20 14:20:00,78.016,78.043,78.014,78.032,149199999.0
2005-01-20 14:21:00,78.019,78.045,78.005,78.026,207600000.0
2005-01-20 14:22:00,78.011,78.049,78.011,78.037,180400001.0
2005-01-20 14:23:00,78.034,78.056,78.022,78.037,79700000.0
2005-01-20 14:24:00,78.032,78.081,78.032,78.081,292799998.0
2005-01-20 14:25:00,78.047,78.071,78.047,78.071,146699998.0
2005-01-20 14:26:00,78.073,78.077,78.043,78.059,133799998.0
2005-01-20 14:27:00,78.073,78.094,78.061,78.079,200400003.0
2005-01-20 14:28:00,78.103,78.105,78.078,78.089,134700001.0
2005-01-20 14:29:00,78.127,78.135,78.065,78.067,209999998.0
2005-01-20 14:30:00,78.067,78.108,78.061,78.09,398499996.0
2005-01-20 14:31:00,78.075,78.081,78.048,78.048,272199999.0
2005-01-20 14:32:00,78.059,78.087,78.059,78.082,130599998.0
2005-01-20 14:33:00,78.066,78.092,78.054,78.066,69799999.0
2005-01-20 14:34:00,78.099,78.099,78.068,78.068,209500000.0
2005-01-20 14:35:00,78.053,78.082,78.018,78.028,193100000.0
2005-01-20 14:36:00,77.999,78.035,77.985,77.999,188899997.0
2005-01-20 14:37:00,78.014,78.028,77.977,77.987,207300003.0
2005-01-20 14:38:00,77.985,78.051,77.966,78.026,206299998.0
2005-01-20 14:39:00,78.043,78.073,78.025,78.042,185699998.0
2005-01-20 14:40:00,78.046,78.082,78.036,78.048,163399999.0
2005-01-20 14:41:00,78.061,78.073,77.988,78.032,105999999.0
2005-01-20 14:42:00,78.064,78.09,78.047,78.06,274399998.0
2005-01-20 14:43:00,78.064,78.086,78.05,78.075,183400004.0
2005-01-20 14:44:00,78.071,78.071,78.021,78.041,255299998.0
2005-01-20 14:45:00,78.047,78.07,78.04,78.07,181200000.0
2005-01-20 14:46:00,78.044,78.078,78.044,78.068,172599997.0
2005-01-20 14:47:00,78.072,78.074,78.044,78.044,186800001.0
2005-01-20 14:48:00,78.026,78.049,78.022,78.039,111700000.0
2005-01-20 14:49:00,78.043,78.054,78.043,78.053,87399997.0
2005-01-20 14:50:00,78.097,78.097,78.055,78.066,144100000.0
2005-01-20 14:51:00,78.065,78.079,78.038,78.04,220000000.0
2005-01-20 14:52:00,78.055,78.081,78.04,78.081,193599999.0
2005-01-20 14:53:00,78.071,78.098,78.064,78.077,169900000.0
2005-01-20 14:54:00,78.051,78.089,78.051,78.089,101799999.0
2005-01-20 14:55:00,78.068,78.095,78.054,78.081,179899998.0
2005-01-20 14:56:00,78.084,78.106,78.075,78.09,192500000.0
2005-01-20 14:57:00,78.08,78.097,78.054,78.054,142000000.0
2005-01-20 14:58:00,78.067,78.099,78.066,78.093,278400000.0
2005-01-20 14:59:00,78.086,78.098,78.059,78.069,184300000.0
2005-01-20 15:00:00,78.035,78.073,78.033,78.044,208899998.0
2005-01-20 15:01:00,78.015,78.055,78.015,78.052,383999994.0
2005-01-20 15:02:00,78.044,78.079,78.035,78.049,180799997.0
2005-01-20 15:03:00,78.058,78.072,78.041,78.053,125899999.0
2005-01-20 15:04:00,78.057,78.063,78.032,78.036,125000000.0
2005-01-20 15:05:00,78.058,78.078,78.043,78.063,254999999.0
2005-01-20 15:06:00,78.065,78.083,78.04,78.04,300000000.0
2005-01-20 15:07:00,78.06,78.065,78.003,78.041,154699999.0
2005-01-20 15:08:00,78.036,78.06,78.004,78.026,233199999.0
2005-01-20 15:09:00,78.015,78.04,78.001,78.005,222699998.0
2005-01-20 15:10:00,78.012,78.041,77.998,78.023,173800001.0
2005-01-20 15:11:00,78.001,78.017,77.989,77.998,155299999.0
2005-01-20 15:12:00,77.993,78.019,77.98,78.0,196899999.0
2005-01-20 15:13:00,78.006,78.027,77.982,77.999,160699998.0
2005-01-20 15:14:00,77.972,78.003,77.949,77.984,244000001.0
2005-01-20 15:15:00,77.962,77.976,77.944,77.956,227999997.0
2005-01-20 15:16:00,77.954,77.987,77.946,77.958,283300000.0
2005-01-20 15:17:00,77.955,77.984,77.935,77.958,212699999.0
2005-01-20 15:18:00,77.948,77.969,77.924,77.936,220899999.0
2005-01-20 15:19:00,77.932,77.95,77.908,77.915,233300000.0
2005-01-20 15:20:00,77.924,77.929,77.898,77.921,228200001.0
2005-01-20 15:21:00,77.922,77.929,77.888,77.912,304500000.0
2005-01-20 15:22:00,77.931,77.955,77.923,77.935,149499999.0
2005-01-20 15:23:00,77.934,77.972,77.934,77.968,174900002.0
2005-01-20 15:24:00,77.942,77.948,77.91,77.912,195600000.0
2005-01-20 15:25:00,77.906,77.963,77.891,77.938,235499997.0
2005-01-20 15:26:00,77.956,77.978,77.934,77.949,224500001.0
2005-01-20 15:27:00,77.921,77.939,77.897,77.928,254299996.0
2005-01-20 15:28:00,77.94,77.95,77.912,77.912,215899996.0
2005-01-20 15:29:00,77.923,77.962,77.905,77.962,255500004.0
2005-01-20 15:30:00,77.928,77.961,77.914,77.941,202500000.0
2005-01-20 15:31:00,77.928,77.97,77.928,77.969,231700004.0
2005-01-20 15:32:00,77.942,77.963,77.929,77.943,130500000.0
2005-01-20 15:33:00,77.918,77.96,77.913,77.96,101900001.0
2005-01-20 15:34:00,77.976,77.976,77.932,77.95,142700001.0
2005-01-20 15:35:00,77.955,77.982,77.947,77.962,129900002.0
2005-01-20 15:36:00,77.977,77.99,77.946,77.946,152299999.0
2005-01-20 15:37:00,77.965,77.997,77.961,77.986,137000001.0
2005-01-20 15:38:00,77.989,78.0,77.965,77.984,285499998.0
2005-01-20 15:39:00,77.985,78.045,77.985,78.043,163599996.0
2005-01-20 15:40:00,78.013,78.041,77.95,78.041,186099997.0
2005-01-20 15:41:00,78.017,78.052,78.013,78.035,247699998.0
2005-01-20 15:42:00,78.034,78.045,78.019,78.022,253000001.0
2005-01-20 15:43:00,78.011,78.039,78.002,78.014,171300000.0
2005-01-20 15:44:00,78.032,78.095,78.032,78.078,137899999.0
2005-01-20 15:45:00,78.063,78.095,78.026,78.044,264400000.0
2005-01-20 15:46:00,78.032,78.067,78.032,78.054,182599997.0
2005-01-20 15:47:00,78.043,78.064,78.026,78.064,207000000.0
2005-01-20 15:48:00,78.064,78.064,78.028,78.038,193800000.0
2005-01-20 15:49:00,78.036,78.05,78.027,78.029,262799998.0
2005-01-20 15:50:00,78.038,78.038,77.999,78.006,216300002.0
2005-01-20 15:51:00,78.001,78.007,77.973,77.983,163399999.0
2005-01-20 15:52:00,77.961,77.98,77.942,77.951,199900001.0
2005-01-20 15:53:00,77.97,77.979,77.94,77.949,161399998.0
2005-01-20 15:54:00,77.963,78.007,77.963,77.985,158699999.0
2005-01-20 15:55:00,77.987,78.006,77.966,77.966,222199998.0
2005-01-20 15:56:00,77.968,77.983,77.949,77.969,109500001.0
2005-01-20 15:57:00,77.963,77.963,77.929,77.937,240199998.0
2005-01-20 15:58:00,77.934,77.954,77.919,77.954,226300004.0
2005-01-20 15:59:00,77.954,77.961,77.922,77.922,126699998.0
2005-01-20 16:00:00,77.929,77.963,77.918,77.923,245299998.0
2005-01-20 16:01:00,77.938,77.951,77.917,77.922,117099998.0
2005-01-20 16:02:00,77.922,77.933,77.895,77.912,150400003.0
2005-01-20 16:03:00,77.889,77.926,77.885,77.902,196700001.0
2005-01-20 16:04:00,77.929,77.948,77.893,77.907,172000000.0
2005-01-20 16:05:00,77.901,77.948,77.901,77.922,162899998.0
2005-01-20 16:06:00,77.907,77.941,77.907,77.929,292299994.0
2005-01-20 16:07:00,77.893,77.914,77.883,77.902,126200003.0
2005-01-20 16:08:00,77.899,77.916,77.87,77.87,167899998.0
2005-01-20 16:09:00,77.897,77.904,77.866,77.877,201599999.0
2005-01-20 16:10:00,77.895,77.906,77.871,77.905,206100000.0
2005-01-20 16:11:00,77.896,77.942,77.896,77.932,196699998.0
2005-01-20 16:12:00,77.951,77.957,77.934,77.94,97899999.0
2005-01-20 16:13:00,77.975,77.975,77.936,77.951,151100001.0
2005-01-20 16:14:00,77.919,77.975,77.919,77.957,114999998.0
2005-01-20 16:15:00,77.977,77.982,77.938,77.938,145700001.0
2005-01-20 16:16:00,77.955,77.974,77.955,77.957,137099998.0
2005-01-20 16:17:00,77.951,77.971,77.918,77.96,333899999.0
2005-01-20 16:18:00,77.955,77.955,77.916,77.916,192699998.0
2005-01-20 16:19:00,77.931,77.958,77.921,77.931,264599999.0
2005-01-20 16:20:00,77.953,78.006,77.945,77.97,268699999.0
2005-01-20 16:21:00,77.97,77.988,77.958,77.973,342499999.0
2005-01-20 16:22:00,77.967,77.984,77.934,77.934,253199997.0
2005-01-20 16:23:00,77.92,77.947,77.907,77.925,231399997.0
2005-01-20 16:24:00,77.92,77.957,77.911,77.937,125000001.0
2005-01-20 16:25:00,77.945,77.997,77.945,77.988,203099999.0
2005-01-20 16:26:00,78.01,78.032,77.988,78.011,226399997.0
2005-01-20 16:27:00,78.03,78.059,78.001,78.01,262799997.0
2005-01-20 16:28:00,78.012,78.021,77.981,77.981,71299999.0
2005-01-20 16:29:00,78.007,78.023,77.981,77.981,173899996.0
2005-01-20 16:30:00,77.952,77.999,77.936,77.983,344800000.0
2005-01-20 16:31:00,77.972,77.997,77.956,77.965,159300001.0
2005-01-20 16:32:00,77.972,77.985,77.948,77.965,242099998.0
2005-01-20 16:33:00,77.981,78.001,77.968,77.976,160300002.0
2005-01-20 16:34:00,77.973,77.986,77.973,77.986,135299999.0
2005-01-20 16:35:00,78.004,78.004,77.971,77.978,112600000.0
2005-01-20 16:36:00,77.986,78.038,77.986,78.01,235199998.0
2005-01-20 16:37:00,78.007,78.007,77.964,77.969,208099999.0
2005-01-20 16:38:00,77.975,78.002,77.975,77.992,183699997.0
2005-01-20 16:39:00,77.983,77.997,77.967,77.987,334099997.0
2005-01-20 16:40:00,77.966,78.005,77.962,77.99,389599996.0
2005-01-20 16:41:00,77.968,78.002,77.966,78.002,204699999.0
2005-01-20 16:42:00,77.964,77.98,77.95,77.98,331699995.0
2005-01-20 16:43:00,77.981,77.981,77.942,77.959,95899999.0
2005-01-20 16:44:00,77.963,78.001,77.963,77.998,85800001.0
2005-01-20 16:45:00,77.99,77.992,77.943,77.943,174999999.0
2005-01-20 16:46:00,77.944,77.992,77.929,77.974,148800001.0
2005-01-20 16:47:00,77.976,78.006,77.968,78.003,264899998.0
2005-01-20 16:48:00,78.011,78.011,77.964,77.964,143799999.0
2005-01-20 16:49:00,78.008,78.024,77.99,77.99,156500001.0
2005-01-20 16:50:00,78.011,78.021,77.981,77.981,189499998.0
2005-01-20 16:51:00,78.013,78.013,77.984,77.987,137999999.0
2005-01-20 16:52:00,77.975,78.022,77.968,78.022,215699999.0
2005-01-20 16:53:00,78.012,78.042,77.997,78.012,219200006.0
2005-01-20 16:54:00,77.997,78.039,77.997,78.018,141199998.0
2005-01-20 16:55:00,78.018,78.033,78.002,78.008,160999998.0
2005-01-20 16:56:00,78.039,78.07,78.027,78.06,78899998.0
2005-01-20 16:57:00,78.06,78.071,78.029,78.053,197500000.0
2005-01-20 16:58:00,78.074,78.089,78.035,78.047,115199999.0
2005-01-20 16:59:00,78.067,78.156,78.057,78.132,250000002.0
2005-01-20 17:00:00,78.152,78.165,78.116,78.116,176000000.0
2005-01-20 17:01:00,78.114,78.16,78.107,78.107,238800000.0
2005-01-20 17:02:00,78.099,78.138,78.099,78.135,214400002.0
2005-01-20 17:03:00,78.138,78.163,78.128,78.131,223799999.0
2005-01-20 17:04:00,78.178,78.198,78.16,78.165,198099998.0
2005-01-20 17:05:00,78.176,78.232,78.176,78.206,224999997.0
2005-01-20 17:06:00,78.218,78.269,78.218,78.242,255500001.0
2005-01-20 17:07:00,78.22,78.242,78.204,78.23,137500000.0
2005-01-20 17:08:00,78.218,78.239,78.198,78.205,274499998.0
2005-01-20 17:09:00,78.191,78.216,78.169,78.196,139600001.0
2005-01-20 17:10:00,78.193,78.216,78.175,78.194,168200004.0
2005-01-20 17:11:00,78.19,78.248,78.182,78.231,303700000.0
2005-01-20 17:12:00,78.233,78.258,78.233,78.256,155000003.0
2005-01-20 17:13:00,78.241,78.283,78.23,78.266,166200001.0
2005-01-20 17:14:00,78.277,78.291,78.261,78.27,113399999.0
2005-01-20 17:15:00,78.273,78.31,78.261,78.308,290999998.0
2005-01-20 17:16:00,78.321,78.346,78.312,78.318,110000000.0
2005-01-20 17:17:00,78.323,78.389,78.323,78.351,111900001.0
2005-01-20 17:18:00,78.366,78.399,78.349,78.399,177900002.0
2005-01-20 17:19:00,78.354,78.356,78.309,78.309,193599996.0
2005-01-20 17:20:00,78.305,78.355,78.305,78.35,189099998.0
2005-01-20 17:21:00,78.374,78.424,78.363,78.39,275500001.0
2005-01-20 17:22:00,78.4,78.415,78.382,78.398,143000000.0
2005-01-20 17:23:00,78.398,78.398,78.347,78.347,150800003.0
2005-01-20 17:24:00,78.364,78.438,78.36,78.415,193400001.0
2005-01-20 17:25:00,78.409,78.419,78.367,78.367,335899994.0
2005-01-20 17:26:00,78.336,78.369,78.324,78.341,157300000.0
2005-01-20 17:27:00,78.359,78.385,78.352,78.352,208900001.0
2005-01-20 17:28:00,78.386,78.421,78.368,78.396,124300000.0
2005-01-20 17:29:00,78.383,78.419,78.369,78.388,222599999.0
2005-01-20 17:30:00,78.391,78.437,78.391,78.413,227799999.0
2005-01-20 17:31:00,78.378,78.409,78.37,78.388,191599998.0
2005-01-20 17:32:00,78.39,78.433,78.39,78.431,144199999.0
2005-01-20 17:33:00,78.411,78.431,78.376,78.425,271900001.0
2005-01-20 17:34:00,78.428,78.439,78.402,78.413,259000000.0
2005-01-20 17:35:00,78.396,78.429,78.379,78.393,319999998.0
2005-01-20 17:36:00,78.379,78.405,78.368,78.39,80499999.0
2005-01-20 17:37:00,78.384,78.402,78.375,78.402,109899999.0
2005-01-20 17:38:00,78.402,78.412,78.38,78.395,144899999.0
2005-01-20 17:39:00,78.384,78.421,78.384,78.415,64000000.0
2005-01-20 17:40:00,78.415,78.42,78.396,78.397,221999998.0
2005-01-20 17:41:00,78.411,78.442,78.388,78.41,343799996.0
2005-01-20 17:42:00,78.397,78.428,78.397,78.423,110900001.0
2005-01-20 17:43:00,78.408,78.43,78.38,78.405,142400003.0
2005-01-20 17:44:00,78.39,78.445,78.384,78.445,201300000.0
2005-01-20 17:45:00,78.431,78.431,78.396,78.396,202499999.0
2005-01-20 17:46:00,78.382,78.421,78.372,78.385,139000000.0
2005-01-20 17:47:00,78.416,78.434,78.4,78.411,166099999.0
2005-01-20 17:48:00,78.404,78.436,78.38,78.389,190500000.0
2005-01-20 17:49:00,78.385,78.415,78.382,78.397,241100000.0
2005-01-20 17:50:00,78.396,78.438,78.396,78.425,197500000.0
2005-01-20 17:51:00,78.393,78.448,78.393,78.42,256300000.0
2005-01-20 17:52:00,78.427,78.45,78.41,78.434,158700002.0
2005-01-20 17:53:00,78.427,78.443,78.397,78.432,207000001.0
2005-01-20 17:54:00,78.416,78.417,78.382,78.408,338700000.0
2005-01-20 17:55:00,78.39,78.414,78.381,78.39,89400002.0
2005-01-20 17:56:00,78.355,78.395,78.345,78.357,176499997.0
2005-01-20 17:57:00,78.345,78.379,78.333,78.357,179199999.0
2005-01-20 17:58:00,78.386,78.429,78.381,78.384,275299997.0
2005-01-20 17:59:00,78.391,78.455,78.391,78.455,253700000.0
2005-01-20 18:00:00,78.442,78.456,78.404,78.423,238699998.0
2005-01-20 18:01:00,78.43,78.47,78.414,78.439,1141299996.0
2005-01-20 18:02:00,78.434,78.474,78.417,78.445,2071999994.0
2005-01-20 18:03:00,78.455,78.487,78.445,78.466,2116899986.0
2005-01-20 18:04:00,78.432,78.457,78.422,78.437,1661799995.0
2005-01-20 18:05:00,78.425,78.45,78.41,78.426,1927300001.0
2005-01-20 18:06:00,78.418,78.44,78.41,78.428,1657199990.0
2005-01-20 18:07:00,78.49,78.52,78.44,78.5,1895100001.0
2005-01-20 18:08:00,78.406,78.428,78.38,78.401,1895100001.0
2005-01-20 18:09:00,78.408,78.427,78.387,78.4,1682100002.0
2005-01-20 18:10:00,78.407,78.439,78.407,78.425,1653099994.0
2005-01-20 18:11:00,78.407,78.428,78.396,78.424,963699995.0
2005-01-20 18:12:00,78.397,78.421,78.386,78.399,1236600004.0
2005-01-20 18:13:00,78.383,78.432,78.383,78.415,1507100003.0
2005-01-20 18:14:00,78.418,78.443,78.401,78.426,1582699998.0
2005-01-20 18:15:00,78.49,78.5,78.46,78.48,632599997.0
2005-01-20 18:16:00,78.49,78.5,78.46,78.5,632599997.0
2005-01-20 18:17:00,78.542,78.561,78.526,78.543,632599997.0
2005-01-20 18:18:00,78.533,78.533,78.437,78.464,1145900002.0
2005-01-20 18:19:00,78.474,78.522,78.464,78.486,1860999990.0
2005-01-20 18:20:00,78.452,78.482,78.425,78.464,1512700001.0
2005-01-20 18:21:00,78.454,78.478,78.433,78.46,1487899999.0
2005-01-20 18:22:00,78.493,78.522,78.477,78.477,1724099997.0
2005-01-20 18:23:00,78.49,78.5,78.47,78.49,1818699993.0
2005-01-20 18:24:00,78.475,78.506,78.461,78.475,1818699993.0
2005-01-20 18:25:00,78.53,78.53,78.44,78.44,1664399996.0
2005-01-20 18:26:00,78.416,78.465,78.41,78.448,1664399996.0
2005-01-20 18:27:00,78.445,78.457,78.413,78.432,1349699992.0
2005-01-20 18:28:00,78.435,78.463,78.417,78.441,1082900000.0
2005-01-20 18:29:00,78.449,78.476,78.433,78.476,1255299998.0
2005-01-20 18:30:00,78.452,78.491,78.452,78.461,701999995.0
2005-01-20 18:31:00,78.463,78.496,78.449,78.451,1023200003.0
2005-01-20 18:32:00,78.458,78.501,78.456,78.478,1706700001.0
2005-01-20 18:33:00,78.478,78.495,78.453,78.474,1791799997.0
2005-01-20 18:34:00,78.473,78.495,78.465,78.465,1680500002.0
2005-01-20 18:35:00,78.466,78.491,78.448,78.459,1521799987.0
2005-01-20 18:36:00,78.473,78.5,78.468,78.493,1503600001.0
2005-01-20 18:37:00,78.499,78.51,78.476,78.508,1233699995.0
2005-01-20 18:38:00,78.5,78.54,78.471,78.522,597099999.0
2005-01-20 18:39:00,78.505,78.546,78.48,78.515,487799996.0
2005-01-20 18:40:00,78.528,78.55,78.502,78.524,756500002.0
2005-01-20 18:41:00,78.533,78.546,78.511,78.521,872499995.0
2005-01-20 18:42:00,78.529,78.563,78.516,78.529,688799997.0
2005-01-20 18:43:00,78.544,78.564,78.527,78.534,1276199993.0
2005-01-20 18:44:00,78.56,78.563,78.52,78.52,936899990.0
2005-01-20 18:45:00,78.52,78.569,78.52,78.557,1196600000.0
2005-01-20 18:46:00,78.554,78.565,78.534,78.552,612199999.0
2005-01-20 18:47:00,78.552,78.57,78.538,78.552,513499995.0
2005-01-20 18:48:00,78.546,78.574,78.534,78.545,746799996.0
2005-01-20 18:49:00,78.56,78.629,78.56,78.565,955799998.0
2005-01-20 18:50:00,78.594,78.645,78.568,78.603,969800001.0
2005-01-20 18:51:00,78.6,78.622,78.59,78.6,326600000.0
2005-01-20 18:52:00,78.601,78.612,78.559,78.571,888299989.0
2005-01-20 18:53:00,78.581,78.596,78.552,78.552,739099999.0
2005-01-20 18:54:00,78.584,78.655,78.584,78.606,953100000.0
2005-01-20 18:55:00,78.585,78.611,78.568,78.585,858800001.0
2005-01-20 18:56:00,78.575,78.576,78.544,78.555,685199997.0
2005-01-20 18:57:00,78.545,78.581,78.54,78.581,444099997.0
2005-01-20 18:58:00,78.564,78.597,78.532,78.532,1176999994.0
2005-01-20 18:59:00,78.525,78.541,78.497,78.533,972700001.0
2005-01-20 19:00:00,78.516,78.547,78.498,78.51,736500000.0
2005-01-20 19:01:00,78.545,78.557,78.473,78.505,562999999.0
2005-01-20 19:02:00,78.516,78.537,78.508,78.535,252500001.0
2005-01-20 19:03:00,78.507,78.525,78.478,78.49,733199999.0
2005-01-20 19:04:00,78.474,78.513,78.463,78.489,661399998.0
2005-01-20 19:05:00,78.493,78.508,78.443,78.443,415600001.0
2005-01-20 19:06:00,78.451,78.478,78.427,78.445,412800002.0
2005-01-20 19:07:00,78.473,78.485,78.45,78.452,1106600000.0
2005-01-20 19:08:00,78.47,78.476,78.427,78.429,978399995.0
2005-01-20 19:09:00,78.395,78.442,78.395,78.425,623000003.0
2005-01-20 19:10:00,78.414,78.463,78.41,78.463,616800006.0
2005-01-20 19:11:00,78.428,78.475,78.428,78.475,210900000.0
2005-01-20 19:12:00,78.488,78.513,78.462,78.478,285699998.0
2005-01-20 19:13:00,78.47,78.486,78.408,78.417,395500000.0
2005-01-20 19:14:00,78.453,78.47,78.42,78.434,485999998.0
2005-01-20 19:15:00,78.445,78.455,78.405,78.44,683900000.0
2005-01-20 19:16:00,78.44,78.49,78.44,78.49,324199994.0
2005-01-20 19:17:00,78.48,78.491,78.446,78.446,468000001.0
2005-01-20 19:18:00,78.426,78.449,78.42,78.437,488799995.0
2005-01-20 19:19:00,78.437,78.455,78.425,78.44,639800004.0
2005-01-20 19:20:00,78.464,78.486,78.442,78.442,293200003.0
2005-01-20 19:21:00,78.447,78.46,78.417,78.431,327800002.0
2005-01-20 19:22:00,78.449,78.46,78.372,78.403,416799996.0
2005-01-20 19:23:00,78.455,78.469,78.413,78.435,1610599996.0
2005-01-20 19:24:00,78.438,78.471,78.409,78.42,546499996.0
2005-01-20 19:25:00,78.428,78.447,78.396,78.421,759300005.0
2005-01-20 19:26:00,78.415,78.457,78.414,78.452,1385199991.0
2005-01-20 19:27:00,78.445,78.455,78.416,78.43,1148700002.0
2005-01-20 19:28:00,78.415,78.487,78.415,78.463,694499998.0
2005-01-20 19:29:00,78.45,78.489,78.436,78.471,544299999.0
2005-01-20 19:30:00,78.499,78.555,78.496,78.521,884599999.0
2005-01-20 19:31:00,78.507,78.543,78.501,78.539,570200000.0
2005-01-20 19:32:00,78.524,78.548,78.506,78.526,711499997.0
2005-01-20 19:33:00,78.536,78.536,78.488,78.513,620300004.0
2005-01-20 19:34:00,78.524,78.53,78.493,78.5,862700000.0
2005-01-20 19:35:00,78.53,78.549,78.497,78.531,737099996.0
2005-01-20 19:36:00,78.506,78.53,78.491,78.506,502400002.0
2005-01-20 19:37:00,78.504,78.53,78.501,78.53,291599999.0
2005-01-20 19:38:00,78.52,78.539,78.49,78.49,950899997.0
2005-01-20 19:39:00,78.46,78.514,78.46,78.503,858999994.0
2005-01-20 19:40:00,78.497,78.52,78.483,78.484,741799999.0
2005-01-20 19:41:00,78.51,78.53,78.487,78.5,764599998.0
2005-01-20 19:42:00,78.482,78.532,78.478,78.508,581700000.0
2005-01-20 19:43:00,78.509,78.519,78.487,78.499,370499997.0
2005-01-20 19:44:00,78.504,78.53,78.482,78.51,442300001.0
2005-01-20 19:45:00,78.485,78.514,78.48,78.507,544799997.0
2005-01-20 19:46:00,78.465,78.509,78.451,78.467,296000001.0
2005-01-20 19:47:00,78.456,78.493,78.456,78.485,226599998.0
2005-01-20 19:48:00,78.476,78.523,78.473,78.474,896299996.0
2005-01-20 19:49:00,78.519,78.521,78.481,78.51,576399996.0
2005-01-20 19:50:00,78.501,78.519,78.471,78.486,433599999.0
2005-01-20 19:51:00,78.502,78.521,78.467,78.477,194200001.0
2005-01-20 19:52:00,78.466,78.496,78.435,78.443,441300002.0
2005-01-20 19:53:00,78.476,78.502,78.464,78.502,717999996.0
2005-01-20 19:54:00,78.485,78.508,78.469,78.475,767500002.0
2005-01-20 19:55:00,78.5,78.507,78.464,78.464,352300001.0
2005-01-20 19:56:00,78.435,78.47,78.43,78.455,411799991.0
2005-01-20 19:57:00,78.438,78.456,78.412,78.456,461599999.0
2005-01-20 19:58:00,78.417,78.445,78.395,78.41,713399991.0
2005-01-20 19:59:00,78.445,78.475,78.422,78.449,746899998.0
2005-01-20 20:00:00,78.458,78.493,78.453,78.48,385999996.0
2005-01-20 20:01:00,78.437,78.479,78.437,78.47,415400001.0
2005-01-20 20:02:00,78.454,78.466,78.436,78.437,735599998.0
2005-01-20 20:03:00,78.433,78.452,78.428,78.447,394699998.0
2005-01-20 20:04:00,78.449,78.454,78.381,78.439,438400003.0
2005-01-20 20:05:00,78.424,78.447,78.395,78.421,531000001.0
2005-01-20 20:06:00,78.41,78.438,78.401,78.414,926099999.0
2005-01-20 20:07:00,78.433,78.438,78.4,78.425,680900003.0
2005-01-20 20:08:00,78.433,78.454,78.424,78.44,448099997.0
2005-01-20 20:09:00,78.426,78.45,78.408,78.408,521799996.0
2005-01-20 20:10:00,78.381,78.431,78.381,78.4,764300003.0
2005-01-20 20:11:00,78.4,78.422,78.39,78.39,952099998.0
2005-01-20 20:12:00,78.382,78.416,78.379,78.416,1412399988.0
2005-01-20 20:13:00,78.41,78.428,78.385,78.405,694100002.0
2005-01-20 20:14:00,78.41,78.443,78.398,78.443,547699994.0
2005-01-20 20:15:00,78.436,78.461,78.43,78.447,666799999.0
2005-01-20 20:16:00,78.445,78.457,78.407,78.41,742599997.0
2005-01-20 20:17:00,78.435,78.436,78.386,78.414,393400001.0
2005-01-20 20:18:00,78.41,78.474,78.41,78.474,139200000.0
2005-01-20 20:19:00,78.459,78.473,78.434,78.471,403800002.0
2005-01-20 20:20:00,78.449,78.489,78.446,78.47,812399997.0
2005-01-20 20:21:00,78.471,78.488,78.44,78.46,431599999.0
2005-01-20 20:22:00,78.451,78.474,78.439,78.472,961499997.0
2005-01-20 20:23:00,78.48,78.504,78.467,78.49,583399995.0
2005-01-20 20:24:00,78.498,78.525,78.488,78.506,480500001.0
2005-01-20 20:25:00,78.523,78.533,78.493,78.493,580199997.0
2005-01-20 20:26:00,78.484,78.527,78.483,78.5,426500005.0
2005-01-20 20:27:00,78.501,78.521,78.479,78.521,355099999.0
2005-01-20 20:28:00,78.516,78.533,78.502,78.506,1139100003.0
2005-01-20 20:29:00,78.506,78.534,78.481,78.517,1537500000.0
2005-01-20 20:30:00,78.493,78.545,78.493,78.527,1625599985.0
2005-01-20 20:31:00,78.525,78.551,78.509,78.551,1214599987.0
2005-01-20 20:32:00,78.561,78.568,78.532,78.548,1005499996.0
2005-01-20 20:33:00,78.582,78.645,78.56,78.616,609100007.0
2005-01-20 20:34:00,78.641,78.652,78.622,78.627,503499998.0
2005-01-20 20:35:00,78.629,78.65,78.588,78.603,415399997.0
2005-01-20 20:36:00,78.612,78.634,78.608,78.616,615699997.0
2005-01-20 20:37:00,78.578,78.614,78.57,78.588,586000008.0
2005-01-20 20:38:00,78.58,78.597,78.547,78.583,954999996.0
2005-01-20 20:39:00,78.602,78.603,78.568,78.568,673700003.0
2005-01-20 20:40:00,78.55,78.592,78.538,78.556,1455799993.0
2005-01-20 20:41:00,78.548,78.573,78.538,78.548,826800002.0
2005-01-20 20:42:00,78.553,78.587,78.542,78.585,1126899991.0
2005-01-20 20:43:00,78.577,78.609,78.564,78.609,816099998.0
2005-01-20 20:44:00,78.582,78.6,78.565,78.576,703200000.0
2005-01-20 20:45:00,78.583,78.608,78.565,78.573,625299996.0
2005-01-20 20:46:00,78.581,78.6,78.55,78.55,515299996.0
2005-01-20 20:47:00,78.582,78.608,78.566,78.572,1075200000.0
2005-01-20 20:48:00,78.565,78.58,78.544,78.556,593500002.0
2005-01-20 20:49:00,78.551,78.576,78.514,78.543,555600001.0
2005-01-20 20:50:00,78.53,78.545,78.498,78.523,898199997.0
2005-01-20 20:51:00,78.506,78.529,78.482,78.485,391999999.0
2005-01-20 20:52:00,78.492,78.534,78.477,78.506,338400000.0
2005-01-20 20:53:00,78.527,78.546,78.517,78.54,1216300005.0
2005-01-20 20:54:00,78.509,78.547,78.491,78.503,482299997.0
2005-01-20 20:55:00,78.521,78.546,78.499,78.539,1491199996.0
2005-01-20 20:56:00,78.512,78.545,78.512,78.541,721500002.0
2005-01-20 20:57:00,78.516,78.539,78.491,78.515,795999993.0
2005-01-20 20:58:00,78.492,78.52,78.473,78.514,1350899993.0
2005-01-20 20:59:00,78.504,78.525,78.48,78.523,958299997.0
2005-01-20 21:00:00,78.522,78.541,78.484,78.504,1124599999.0
2005-01-20 21:01:00,78.537,78.547,78.498,78.517,1059699994.0
2005-01-20 21:02:00,78.523,78.547,78.505,78.547,436899998.0
2005-01-20 21:03:00,78.508,78.545,78.5,78.539,317400006.0
2005-01-20 21:04:00,78.527,78.544,78.505,78.508,409500003.0
2005-01-20 21:05:00,78.503,78.554,78.503,78.544,587300001.0
2005-01-20 21:06:00,78.53,78.559,78.522,78.538,653199994.0
2005-01-20 21:07:00,78.557,78.557,78.507,78.511,860200003.0
2005-01-20 21:08:00,78.536,78.557,78.516,78.53,872199996.0
2005-01-20 21:09:00,78.545,78.569,78.539,78.557,256400000.0
2005-01-20 21:10:00,78.545,78.581,78.528,78.561,674599994.0
2005-01-20 21:11:00,78.536,78.558,78.523,78.527,561899994.0
2005-01-20 21:12:00,78.504,78.561,78.504,78.55,267900003.0
2005-01-20 21:13:00,78.553,78.557,78.533,78.538,332399998.0
2005-01-20 21:14:00,78.548,78.568,78.515,78.528,608800002.0
2005-01-20 21:15:00,78.509,78.535,78.5,78.521,1027599997.0
2005-01-20 21:16:00,78.495,78.554,78.495,78.543,757699997.0
2005-01-20 21:17:00,78.563,78.588,78.53,78.537,982599991.0
2005-01-20 21:18:00,78.55,78.591,78.517,78.57,746900001.0
2005-01-20 21:19:00,78.554,78.575,78.529,78.547,813099993.0
2005-01-20 21:20:00,78.534,78.551,78.522,78.55,1277999990.0
2005-01-20 21:21:00,78.512,78.547,78.492,78.527,893600007.0
2005-01-20 21:22:00,78.509,78.537,78.485,78.504,865900003.0
2005-01-20 21:23:00,78.497,78.536,78.472,78.482,820799993.0
2005-01-20 21:24:00,78.498,78.498,78.441,78.456,875699997.0
2005-01-20 21:25:00,78.457,78.518,78.457,78.518,1091000003.0
2005-01-20 21:26:00,78.494,78.539,78.494,78.519,400700002.0
2005-01-20 21:27:00,78.481,78.517,78.481,78.5,390199996.0
2005-01-20 21:28:00,78.49,78.532,78.49,78.518,397199995.0
2005-01-20 21:29:00,78.508,78.544,78.508,78.53,482399998.0
2005-01-20 21:30:00,78.506,78.526,78.491,78.508,282900001.0
2005-01-20 21:31:00,78.527,78.549,78.516,78.534,309199994.0
2005-01-20 21:32:00,78.522,78.55,78.472,78.503,401000000.0
2005-01-20 21:33:00,78.543,78.543,78.503,78.503,504499998.0
2005-01-20 21:34:00,78.487,78.502,78.467,78.49,160100000.0
2005-01-20 21:35:00,78.483,78.487,78.452,78.454,502100002.0
2005-01-20 21:36:00,78.456,78.498,78.438,78.498,382500002.0
2005-01-20 21:37:00,78.483,78.519,78.477,78.486,483499999.0
2005-01-20 21:38:00,78.491,78.508,78.478,78.484,151899995.0
2005-01-20 21:39:00,78.509,78.527,78.495,78.495,335200008.0
2005-01-20 21:40:00,78.48,78.5,78.459,78.469,342400001.0
2005-01-20 21:41:00,78.497,78.527,78.488,78.493,350200000.0
2005-01-20 21:42:00,78.509,78.535,78.492,78.526,352799995.0
2005-01-20 21:43:00,78.52,78.537,78.502,78.533,333599998.0
2005-01-20 21:44:00,78.504,78.54,78.503,78.534,1057899997.0
2005-01-20 21:45:00,78.508,78.53,78.494,78.498,309399998.0
2005-01-20 21:46:00,78.501,78.537,78.499,78.527,141000002.0
2005-01-20 21:47:00,78.513,78.549,78.506,78.513,404999998.0
2005-01-20 21:48:00,78.522,78.539,78.486,78.537,656100001.0
2005-01-20 21:49:00,78.531,78.546,78.498,78.525,279799996.0
2005-01-20 21:50:00,78.51,78.552,78.51,78.53,171999997.0
2005-01-20 21:51:00,78.501,78.55,78.501,78.543,432199994.0
2005-01-20 21:52:00,78.525,78.573,78.517,78.553,148799999.0
2005-01-20 21:53:00,78.582,78.582,78.545,78.563,526200005.0
2005-01-20 21:54:00,78.561,78.592,78.548,78.567,220799998.0
2005-01-20 21:55:00,78.562,78.573,78.546,78.548,202100001.0
2005-01-20 21:56:00,78.525,78.563,78.504,78.52,264599999.0
2005-01-20 21:57:00,78.527,78.534,78.505,78.505,184700001.0
2005-01-20 21:58:00,78.52,78.532,78.502,78.515,173699998.0
2005-01-20 21:59:00,78.533,78.579,78.522,78.566,292899996.0
2005-01-20 22:00:00,78.541,78.562,78.517,78.525,584200001.0
2005-01-20 22:01:00,78.504,78.532,78.501,78.53,785600003.0
2005-01-20 22:02:00,78.516,78.548,78.499,78.527,811799998.0
2005-01-20 22:03:00,78.5,78.535,78.479,78.497,410300002.0
2005-01-20 22:04:00,78.516,78.518,78.477,78.503,644500002.0
2005-01-20 22:05:00,78.517,78.518,78.494,78.496,217199999.0
2005-01-20 22:06:00,78.49,78.521,78.483,78.488,197200000.0
2005-01-20 22:07:00,78.483,78.499,78.461,78.474,221099999.0
2005-01-20 22:08:00,78.46,78.498,78.46,78.498,195299999.0
2005-01-20 22:09:00,78.455,78.499,78.455,78.49,227599997.0
2005-01-20 22:10:00,78.505,78.506,78.471,78.477,166300000.0
2005-01-20 22:11:00,78.495,78.495,78.458,78.458,383300003.0
2005-01-20 22:12:00,78.439,78.479,78.439,78.477,428600001.0
2005-01-20 22:13:00,78.48,78.48,78.436,78.445,342000002.0
2005-01-20 22:14:00,78.448,78.465,78.421,78.443,263700002.0
2005-01-20 22:15:00,78.426,78.474,78.426,78.474,164200002.0
2005-01-20 22:16:00,78.436,78.48,78.435,78.48,496499996.0
2005-01-20 22:17:00,78.467,78.49,78.456,78.475,218299998.0
2005-01-20 22:18:00,78.433,78.466,78.429,78.462,442099999.0
2005-01-20 22:19:00,78.431,78.489,78.431,78.489,273699998.0
2005-01-20 22:20:00,78.436,78.465,78.429,78.453,329200003.0
2005-01-20 22:21:00,78.444,78.455,78.422,78.426,247599998.0
2005-01-20 22:22:00,78.434,78.46,78.409,78.409,308700001.0
2005-01-20 22:23:00,78.39,78.441,78.39,78.41,484900001.0
2005-01-20 22:24:00,78.371,78.424,78.371,78.412,317399999.0
2005-01-20 22:25:00,78.399,78.43,78.394,78.402,223800003.0
2005-01-20 22:26:00,78.399,78.399,78.373,78.377,151500003.0
2005-01-20 22:27:00,78.395,78.402,78.367,78.38,731200005.0
2005-01-20 22:28:00,78.397,78.401,78.377,78.386,259800003.0
2005-01-20 22:29:00,78.377,78.419,78.353,78.359,326200003.0
2005-01-20 22:30:00,78.314,78.35,78.311,78.35,113400001.0
2005-01-20 22:31:00,78.32,78.35,78.292,78.337,562399997.0
2005-01-20 22:32:00,78.319,78.347,78.316,78.338,388399999.0
2005-01-20 22:33:00,78.33,78.368,78.316,78.346,737200000.0
2005-01-20 22:34:00,78.356,78.371,78.336,78.353,645100001.0
2005-01-20 22:35:00,78.343,78.368,78.328,78.368,157099999.0
2005-01-20 22:36:00,78.358,78.382,78.344,78.362,323200000.0
2005-01-20 22:37:00,78.363,78.381,78.348,78.378,182700000.0
2005-01-20 22:38:00,78.377,78.394,78.349,78.378,197499997.0
2005-01-20 22:39:00,78.357,78.386,78.335,78.353,259700002.0
2005-01-20 22:40:00,78.353,78.36,78.327,78.341,294700000.0
2005-01-20 22:41:00,78.325,78.359,78.324,78.337,286899999.0
2005-01-20 22:42:00,78.382,78.382,78.333,78.333,240700001.0
2005-01-20 22:43:00,78.353,78.385,78.341,78.385,277599995.0
2005-01-20 22:44:00,78.322,78.361,78.306,78.325,277200001.0
2005-01-20 22:45:00,78.316,78.348,78.304,78.344,587999998.0
2005-01-20 22:46:00,78.32,78.349,78.293,78.321,274500001.0
2005-01-20 22:47:00,78.369,78.373,78.325,78.325,213199996.0
2005-01-20 22:48:00,78.367,78.374,78.317,78.326,308199998.0
2005-01-20 22:49:00,78.312,78.365,78.312,78.365,310099997.0
2005-01-20 22:50:00,78.332,78.372,78.309,78.349,225900000.0
2005-01-20 22:51:00,78.395,78.433,78.382,78.404,362300003.0
2005-01-20 22:52:00,78.382,78.427,78.382,78.41,222800000.0
2005-01-20 22:53:00,78.377,78.393,78.338,78.382,634600007.0
2005-01-20 22:54:00,78.39,78.416,78.382,78.408,327699996.0
2005-01-20 22:55:00,78.363,78.375,78.344,78.345,264399996.0
2005-01-20 22:56:00,78.359,78.364,78.329,78.343,206100000.0
2005-01-20 22:57:00,78.404,78.404,78.355,78.381,331499997.0
2005-01-20 22:58:00,78.372,78.372,78.318,78.337,146600000.0
2005-01-20 22:59:00,78.367,78.382,78.295,78.295,550199997.0
2005-01-20 23:00:00,78.368,78.388,78.348,78.351,284399997.0
2005-01-20 23:01:00,78.406,78.415,78.324,78.378,156100000.0
2005-01-20 23:02:00,78.373,78.414,78.373,78.405,291100003.0
2005-01-20 23:03:00,78.41,78.421,78.387,78.387,236700000.0
2005-01-20 23:04:00,78.39,78.402,78.367,78.377,213599999.0
2005-01-20 23:05:00,78.361,78.376,78.346,78.35,137799999.0
2005-01-20 23:06:00,78.35,78.411,78.35,78.411,153499999.0
2005-01-20 23:07:00,78.396,78.407,78.361,78.364,203500000.0
2005-01-20 23:08:00,78.347,78.381,78.347,78.381,176900001.0
2005-01-20 23:09:00,78.355,78.368,78.331,78.357,189699999.0
2005-01-20 23:10:00,78.338,78.36,78.326,78.359,208900000.0
2005-01-20 23:11:00,78.361,78.361,78.321,78.328,158100000.0
2005-01-20 23:12:00,78.337,78.342,78.317,78.331,114300002.0
2005-01-20 23:13:00,78.319,78.329,78.302,78.308,237599998.0
2005-01-20 23:14:00,78.341,78.358,78.334,78.346,275300001.0
2005-01-20 23:15:00,78.382,78.389,78.343,78.364,231000000.0
2005-01-20 23:16:00,78.351,78.373,78.34,78.353,240800002.0
2005-01-20 23:17:00,78.33,78.35,78.319,78.35,233099999.0
2005-01-20 23:18:00,78.377,78.393,78.359,78.367,268700002.0
2005-01-20 23:19:00,78.378,78.378,78.343,78.356,139600001.0
2005-01-20 23:20:00,78.356,78.379,78.347,78.347,198399997.0
2005-01-20 23:21:00,78.336,78.366,78.336,78.366,100800000.0
2005-01-20 23:22:00,78.372,78.387,78.354,78.37,207900002.0
2005-01-20 23:23:00,78.363,78.377,78.319,78.343,258199999.0
2005-01-20 23:24:00,78.335,78.368,78.322,78.368,114300000.0
2005-01-20 23:25:00,78.337,78.372,78.336,78.353,221700003.0
2005-01-20 23:26:00,78.354,78.363,78.294,78.294,165799997.0
2005-01-20 23:27:00,78.361,78.361,78.328,78.336,236999998.0
2005-01-20 23:28:00,78.352,78.371,78.346,78.351,159099998.0
2005-01-20 23:29:00,78.328,78.395,78.328,78.395,122800002.0
2005-01-20 23:30:00,78.36,78.389,78.351,78.355,208199999.0
2005-01-20 23:31:00,78.348,78.371,78.322,78.348,176699999.0
2005-01-20 23:32:00,78.325,78.365,78.325,78.363,215400001.0
2005-01-20 23:33:00,78.356,78.364,78.331,78.333,137000002.0
2005-01-20 23:34:00,78.311,78.338,78.298,78.298,198999998.0
2005-01-20 23:35:00,78.319,78.34,78.316,78.332,162999998.0
2005-01-20 23:36:00,78.325,78.335,78.291,78.291,208800000.0
2005-01-20 23:37:00,78.318,78.336,78.297,78.336,262899994.0
2005-01-20 23:38:00,78.305,78.33,78.296,78.32,163000000.0
2005-01-20 23:39:00,78.324,78.333,78.237,78.309,176100000.0
2005-01-20 23:40:00,78.309,78.351,78.309,78.342,224500002.0
2005-01-20 23:41:00,78.339,78.352,78.314,78.34,237499999.0
2005-01-20 23:42:00,78.331,78.363,78.331,78.363,334300000.0
2005-01-20 23:43:00,78.311,78.356,78.311,78.356,166200000.0
2005-01-20 23:44:00,78.354,78.36,78.322,78.322,139799999.0
2005-01-20 23:45:00,78.357,78.386,78.346,78.355,203799997.0
2005-01-20 23:46:00,78.368,78.368,78.324,78.336,208100000.0
2005-01-20 23:47:00,78.325,78.345,78.31,78.331,94800001.0
2005-01-20 23:48:00,78.329,78.354,78.314,78.316,218500000.0
2005-01-20 23:49:00,78.346,78.349,78.319,78.331,164799999.0
2005-01-20 23:50:00,78.331,78.375,78.331,78.361,164099998.0
2005-01-20 23:51:00,78.338,78.397,78.321,78.371,220000003.0
2005-01-20 23:52:00,78.38,78.395,78.346,78.365,203499999.0
2005-01-20 23:53:00,78.356,78.396,78.331,78.396,176099998.0
2005-01-20 23:54:00,78.377,78.4,78.368,78.382,81399999.0
2005-01-20 23:55:00,78.386,78.403,78.365,78.377,225899999.0
2005-01-20 23:56:00,78.369,78.413,78.367,78.413,213400000.0
2005-01-20 23:57:00,78.418,78.423,78.401,78.423,198799998.0
2005-01-20 23:58:00,78.416,78.438,78.415,78.438,196700001.0
2005-01-20 23:59:00,78.419,78.437,78.385,78.399,194900000.0
2005-01-21 00:00:00,78.401,78.443,78.401,78.421,214000000.0
2005-01-21 00:01:00,78.399,78.423,78.394,78.42,240999998.0
2005-01-21 00:02:00,78.389,78.452,78.386,78.452,152100000.0
2005-01-21 00:03:00,78.395,78.458,78.395,78.458,163300000.0
2005-01-21 00:04:00,78.426,78.431,78.397,78.415,155800002.0
2005-01-21 00:05:00,78.41,78.448,78.405,78.448,134400000.0
2005-01-21 00:06:00,78.432,78.455,78.424,78.435,125100000.0
2005-01-21 00:07:00,78.441,78.466,78.43,78.446,164800001.0
2005-01-21 00:08:00,78.443,78.475,78.436,78.445,237500002.0
2005-01-21 00:09:00,78.434,78.459,78.422,78.445,229400005.0
2005-01-21 00:10:00,78.431,78.47,78.423,78.47,223100000.0
2005-01-21 00:11:00,78.491,78.491,78.442,78.455,188700003.0
2005-01-21 00:12:00,78.47,78.484,78.453,78.457,168500000.0
2005-01-21 00:13:00,78.445,78.476,78.437,78.452,283800000.0
2005-01-21 00:14:00,78.426,78.469,78.417,78.453,280699996.0
2005-01-21 00:15:00,78.45,78.459,78.424,78.449,192699999.0
2005-01-21 00:16:00,78.407,78.429,78.396,78.409,123000000.0
2005-01-21 00:17:00,78.433,78.433,78.375,78.39,163199998.0
2005-01-21 00:18:00,78.379,78.4,78.365,78.392,222199996.0
2005-01-21 00:19:00,78.377,78.393,78.365,78.371,187499997.0
2005-01-21 00:20:00,78.363,78.38,78.346,78.363,135000001.0
2005-01-21 00:21:00,78.368,78.392,78.354,78.357,167000003.0
2005-01-21 00:22:00,78.359,78.38,78.347,78.356,271599999.0
2005-01-21 00:23:00,78.396,78.432,78.382,78.418,253599999.0
2005-01-21 00:24:00,78.357,78.408,78.357,78.408,175900001.0
2005-01-21 00:25:00,78.396,78.403,78.371,78.38,193500000.0
2005-01-21 00:26:00,78.41,78.439,78.399,78.421,186800000.0
2005-01-21 00:27:00,78.416,78.417,78.391,78.405,204700001.0
2005-01-21 00:28:00,78.408,78.43,78.399,78.424,243400000.0
2005-01-21 00:29:00,78.435,78.439,78.397,78.414,161799999.0
2005-01-21 00:30:00,78.384,78.428,78.384,78.423,179099998.0
2005-01-21 00:31:00,78.396,78.418,78.39,78.411,273399997.0
2005-01-21 00:32:00,78.397,78.42,78.385,78.41,278299999.0
2005-01-21 00:33:00,78.383,78.399,78.364,78.37,190199999.0
2005-01-21 00:34:00,78.396,78.41,78.385,78.39,162000003.0
2005-01-21 00:35:00,78.434,78.438,78.4,78.4,217199999.0
2005-01-21 00:36:00,78.413,78.414,78.363,78.368,252199999.0
2005-01-21 00:37:00,78.352,78.384,78.344,78.361,193299999.0
2005-01-21 00:38:00,78.367,78.372,78.34,78.353,240600001.0
2005-01-21 00:39:00,78.378,78.403,78.364,78.377,91200000.0
2005-01-21 00:40:00,78.37,78.381,78.348,78.348,173500000.0
2005-01-21 00:41:00,78.378,78.412,78.378,78.393,211600004.0
2005-01-21 00:42:00,78.36,78.406,78.36,78.401,267499999.0
2005-01-21 00:43:00,78.395,78.429,78.394,78.415,137299997.0
2005-01-21 00:44:00,78.422,78.422,78.378,78.378,163099997.0
2005-01-21 00:45:00,78.432,78.432,78.392,78.411,158300002.0
2005-01-21 00:46:00,78.394,78.416,78.39,78.397,136700004.0
2005-01-21 00:47:00,78.378,78.378,78.342,78.342,244000001.0
2005-01-21 00:48:00,78.399,78.403,78.366,78.367,206999998.0
2005-01-21 00:49:00,78.357,78.401,78.349,78.401,209399996.0
2005-01-21 00:50:00,78.364,78.378,78.354,78.374,295500001.0
2005-01-21 00:51:00,78.379,78.379,78.341,78.35,204899998.0
2005-01-21 00:52:00,78.37,78.405,78.37,78.393,128700000.0
2005-01-21 00:53:00,78.385,78.41,78.381,78.405,207200001.0
2005-01-21 00:54:00,78.383,78.425,78.383,78.391,197599999.0
2005-01-21 00:55:00,78.401,78.423,78.386,78.386,256700000.0
2005-01-21 00:56:00,78.38,78.415,78.373,78.395,115000002.0
2005-01-21 00:57:00,78.396,78.412,78.387,78.396,209700002.0
2005-01-21 00:58:00,78.417,78.429,78.407,78.407,147099998.0
2005-01-21 00:59:00,78.421,78.421,78.389,78.39,162900001.0
2005-01-21 01:00:00,78.417,78.444,78.39,78.39,236499999.0
2005-01-21 01:01:00,78.407,78.424,78.382,78.397,170699999.0
2005-01-21 01:02:00,78.387,78.423,78.387,78.418,184700001.0
2005-01-21 01:03:00,78.395,78.427,78.395,78.424,212400000.0
2005-01-21 01:04:00,78.416,78.435,78.407,78.42,146700000.0
2005-01-21 01:05:00,78.437,78.441,78.415,78.435,141400000.0
2005-01-21 01:06:00,78.391,78.433,78.391,78.433,186600000.0
2005-01-21 01:07:00,78.432,78.443,78.408,78.421,125499999.0
2005-01-21 01:08:00,78.422,78.46,78.42,78.46,244199999.0
2005-01-21 01:09:00,78.449,78.479,78.444,78.473,327700002.0
2005-01-21 01:10:00,78.462,78.489,78.456,78.46,153600001.0
2005-01-21 01:11:00,78.474,78.477,78.442,78.458,199499997.0
2005-01-21 01:12:00,78.494,78.507,78.451,78.461,84400001.0
2005-01-21 01:13:00,78.444,78.47,78.444,78.47,211799999.0
2005-01-21 01:14:00,78.432,78.484,78.432,78.474,299199998.0
2005-01-21 01:15:00,78.455,78.489,78.441,78.474,114000000.0
2005-01-21 01:16:00,78.448,78.471,78.431,78.46,175400000.0
2005-01-21 01:17:00,78.47,78.472,78.434,78.434,268699999.0
2005-01-21 01:18:00,78.451,78.464,78.422,78.427,193200002.0
2005-01-21 01:19:00,78.448,78.468,78.415,78.468,167200001.0
2005-01-21 01:20:00,78.45,78.459,78.416,78.416,160200003.0
2005-01-21 01:21:00,78.435,78.449,78.418,78.438,126300002.0
2005-01-21 01:22:00,78.424,78.455,78.414,78.425,268000001.0
2005-01-21 01:23:00,78.407,78.428,78.393,78.407,196300001.0
2005-01-21 01:24:00,78.439,78.474,78.439,78.466,127899999.0
2005-01-21 01:25:00,78.458,78.467,78.426,78.447,207600002.0
2005-01-21 01:26:00,78.425,78.459,78.425,78.453,180499998.0
2005-01-21 01:27:00,78.459,78.464,78.435,78.444,151100000.0
2005-01-21 01:28:00,78.448,78.471,78.44,78.446,124800001.0
2005-01-21 01:29:00,78.456,78.474,78.45,78.467,162899999.0
2005-01-21 01:30:00,78.438,78.479,78.434,78.479,298800002.0
2005-01-21 01:31:00,78.488,78.488,78.432,78.461,347699999.0
2005-01-21 01:32:00,78.475,78.519,78.463,78.499,264099998.0
2005-01-21 01:33:00,78.47,78.488,78.441,78.461,142200000.0
2005-01-21 01:34:00,78.399,78.484,78.399,78.484,160600000.0
2005-01-21 01:35:00,78.467,78.477,78.451,78.451,178999999.0
2005-01-21 01:36:00,78.454,78.472,78.431,78.449,85800000.0
2005-01-21 01:37:00,78.454,78.471,78.438,78.454,116599999.0
2005-01-21 01:38:00,78.445,78.477,78.445,78.473,111599999.0
2005-01-21 01:39:00,78.451,78.47,78.431,78.434,146699998.0
2005-01-21 01:40:00,78.458,78.473,78.445,78.451,254600002.0
2005-01-21 01:41:00,78.463,78.475,78.448,78.467,157199998.0
2005-01-21 01:42:00,78.477,78.49,78.462,78.478,188400000.0
2005-01-21 01:43:00,78.461,78.483,78.441,78.459,83200000.0
2005-01-21 01:44:00,78.459,78.488,78.446,78.456,143799999.0
2005-01-21 01:45:00,78.461,78.485,78.45,78.467,159099999.0
2005-01-21 01:46:00,78.484,78.501,78.464,78.491,215200000.0
2005-01-21 01:47:00,78.457,78.48,78.447,78.46,229200000.0
2005-01-21 01:48:00,78.445,78.468,78.43,78.448,155900000.0
2005-01-21 01:49:00,78.455,78.465,78.44,78.445,242900002.0
2005-01-21 01:50:00,78.454,78.474,78.435,78.462,183299999.0
2005-01-21 01:51:00,78.442,78.462,78.414,78.424,161900001.0
2005-01-21 01:52:00,78.407,78.449,78.407,78.432,187400002.0
2005-01-21 01:53:00,78.439,78.463,78.419,78.419,175400000.0
2005-01-21 01:54:00,78.413,78.463,78.393,78.437,181600001.0
2005-01-21 01:55:00,78.437,78.455,78.42,78.439,208999997.0
2005-01-21 01:56:00,78.446,78.483,78.435,78.453,140399999.0
2005-01-21 01:57:00,78.449,78.466,78.437,78.442,146099999.0
2005-01-21 01:58:00,78.435,78.459,78.427,78.429,147000002.0
2005-01-21 01:59:00,78.442,78.442,78.409,78.415,264599998.0
2005-01-21 02:00:00,78.432,78.432,78.404,78.429,103900001.0
2005-01-21 02:01:00,78.436,78.457,78.41,78.438,196700000.0
2005-01-21 02:02:00,78.455,78.458,78.43,78.43,145000001.0
2005-01-21 02:03:00,78.434,78.451,78.416,78.416,224599997.0
2005-01-21 02:04:00,78.42,78.442,78.406,78.437,198100002.0
2005-01-21 02:05:00,78.434,78.453,78.409,78.421,136500000.0
2005-01-21 02:06:00,78.433,78.461,78.433,78.455,132100004.0
2005-01-21 02:07:00,78.439,78.476,78.433,78.458,398999999.0
2005-01-21 02:08:00,78.451,78.468,78.433,78.452,212100002.0
2005-01-21 02:09:00,78.445,78.471,78.437,78.457,239800000.0
2005-01-21 02:10:00,78.429,78.461,78.429,78.461,208300000.0
2005-01-21 02:11:00,78.442,78.47,78.432,78.445,227699999.0
2005-01-21 02:12:00,78.437,78.466,78.429,78.44,251500001.0
2005-01-21 02:13:00,78.442,78.482,78.437,78.454,157999998.0
2005-01-21 02:14:00,78.466,78.478,78.446,78.464,193500002.0
2005-01-21 02:15:00,78.48,78.482,78.442,78.464,240500000.0
2005-01-21 02:16:00,78.472,78.491,78.462,78.478,139100000.0
2005-01-21 02:17:00,78.494,78.498,78.459,78.49,207500003.0
2005-01-21 02:18:00,78.503,78.519,78.473,78.504,159699998.0
2005-01-21 02:19:00,78.476,78.508,78.472,78.472,304700005.0
2005-01-21 02:20:00,78.496,78.525,78.468,78.478,243999997.0
2005-01-21 02:21:00,78.504,78.514,78.484,78.496,208100001.0
2005-01-21 02:22:00,78.497,78.519,78.475,78.49,190799996.0
2005-01-21 02:23:00,78.526,78.532,78.5,78.516,145100000.0
2005-01-21 02:24:00,78.528,78.557,78.515,78.553,207199999.0
2005-01-21 02:25:00,78.553,78.559,78.524,78.526,143300000.0
2005-01-21 02:26:00,78.513,78.545,78.509,78.529,211099995.0
2005-01-21 02:27:00,78.538,78.564,78.529,78.545,214400003.0
2005-01-21 02:28:00,78.53,78.543,78.514,78.534,381700001.0
2005-01-21 02:29:00,78.51,78.532,78.504,78.53,180400000.0
2005-01-21 02:30:00,78.533,78.566,78.506,78.544,158800001.0
2005-01-21 02:31:00,78.566,78.566,78.517,78.517,211099999.0
2005-01-21 02:32:00,78.519,78.553,78.509,78.533,269300001.0
2005-01-21 02:33:00,78.559,78.559,78.534,78.535,93800000.0
2005-01-21 02:34:00,78.54,78.555,78.529,78.534,143300000.0
2005-01-21 02:35:00,78.53,78.564,78.53,78.564,155400000.0
2005-01-21 02:36:00,78.538,78.551,78.519,78.539,125500001.0
2005-01-21 02:37:00,78.518,78.529,78.493,78.493,171699996.0
2005-01-21 02:38:00,78.505,78.527,78.491,78.492,279699999.0
2005-01-21 02:39:00,78.49,78.524,78.475,78.498,300400008.0
2005-01-21 02:40:00,78.5,78.531,78.5,78.531,135399997.0
2005-01-21 02:41:00,78.523,78.544,78.5,78.526,176700001.0
2005-01-21 02:42:00,78.524,78.539,78.504,78.504,122799997.0
2005-01-21 02:43:00,78.529,78.534,78.484,78.494,266599997.0
2005-01-21 02:44:00,78.493,78.53,78.482,78.53,208099998.0
2005-01-21 02:45:00,78.506,78.513,78.474,78.481,287500001.0
2005-01-21 02:46:00,78.517,78.517,78.477,78.477,158600001.0
2005-01-21 02:47:00,78.477,78.525,78.474,78.517,182299998.0
2005-01-21 02:48:00,78.503,78.519,78.485,78.501,175100000.0
2005-01-21 02:49:00,78.511,78.528,78.5,78.503,255299999.0
2005-01-21 02:50:00,78.53,78.548,78.513,78.517,222199995.0
2005-01-21 02:51:00,78.507,78.541,78.499,78.512,149900001.0
2005-01-21 02:52:00,78.5,78.521,78.486,78.49,233699997.0
2005-01-21 02:53:00,78.535,78.537,78.502,78.502,237400000.0
2005-01-21 02:54:00,78.518,78.534,78.497,78.509,123199998.0
2005-01-21 02:55:00,78.508,78.527,78.497,78.511,199700001.0
2005-01-21 02:56:00,78.52,78.527,78.496,78.503,247900001.0
2005-01-21 02:57:00,78.522,78.523,78.479,78.503,238299998.0
2005-01-21 02:58:00,78.48,78.51,78.476,78.49,144700000.0
2005-01-21 02:59:00,78.49,78.494,78.47,78.47,73100000.0
2005-01-21 03:00:00,78.434,78.469,78.434,78.469,204499999.0
2005-01-21 03:01:00,78.452,78.486,78.448,78.465,169699999.0
2005-01-21 03:02:00,78.464,78.472,78.443,78.454,182799998.0
2005-01-21 03:03:00,78.447,78.469,78.438,78.469,241900002.0
2005-01-21 03:04:00,78.449,78.478,78.436,78.478,99300000.0
2005-01-21 03:05:00,78.467,78.483,78.449,78.465,163699999.0
2005-01-21 03:06:00,78.476,78.482,78.453,78.453,282599993.0
2005-01-21 03:07:00,78.464,78.476,78.442,78.448,157399999.0
2005-01-21 03:08:00,78.468,78.476,78.44,78.462,230500002.0
2005-01-21 03:09:00,78.469,78.489,78.454,78.47,232500000.0
2005-01-21 03:10:00,78.458,78.48,78.452,78.471,182600000.0
2005-01-21 03:11:00,78.458,78.488,78.458,78.487,135300002.0
2005-01-21 03:12:00,78.483,78.495,78.461,78.462,217099996.0
2005-01-21 03:13:00,78.473,78.494,78.473,78.494,123000000.0
2005-01-21 03:14:00,78.472,78.492,78.455,78.484,197199999.0
2005-01-21 03:15:00,78.475,78.503,78.465,78.501,213299998.0
2005-01-21 03:16:00,78.447,78.482,78.433,78.467,231000002.0
2005-01-21 03:17:00,78.457,78.491,78.457,78.485,256700001.0
2005-01-21 03:18:00,78.475,78.49,78.458,78.472,148499999.0
2005-01-21 03:19:00,78.476,78.496,78.462,78.494,141299998.0
2005-01-21 03:20:00,78.478,78.502,78.458,78.458,166399998.0
2005-01-21 03:21:00,78.498,78.5,78.456,78.456,144199999.0
2005-01-21 03:22:00,78.488,78.512,78.472,78.499,261000002.0
2005-01-21 03:23:00,78.479,78.497,78.468,78.48,170199997.0
2005-01-21 03:24:00,78.468,78.502,78.468,78.489,200300001.0
2005-01-21 03:25:00,78.485,78.508,78.48,78.5,140600001.0
2005-01-21 03:26:00,78.468,78.496,78.451,78.471,124900000.0
2005-01-21 03:27:00,78.484,78.504,78.474,78.483,110699996.0
2005-01-21 03:28:00,78.433,78.483,78.433,78.471,155900002.0
2005-01-21 03:29:00,78.433,78.45,78.418,78.439,339600001.0
2005-01-21 03:30:00,78.435,78.452,78.416,78.42,143599999.0
2005-01-21 03:31:00,78.44,78.457,78.427,78.434,173700001.0
2005-01-21 03:32:00,78.421,78.443,78.416,78.433,185899996.0
2005-01-21 03:33:00,78.425,78.438,78.402,78.422,312199997.0
2005-01-21 03:34:00,78.4,78.444,78.396,78.444,110699999.0
2005-01-21 03:35:00,78.398,78.417,78.368,78.402,227899997.0
2005-01-21 03:36:00,78.379,78.41,78.379,78.405,170999999.0
2005-01-21 03:37:00,78.399,78.403,78.374,78.388,261500000.0
2005-01-21 03:38:00,78.371,78.405,78.371,78.392,165899999.0
2005-01-21 03:39:00,78.39,78.412,78.373,78.392,203899999.0
2005-01-21 03:40:00,78.399,78.428,78.399,78.424,266800002.0
2005-01-21 03:41:00,78.431,78.431,78.403,78.405,158099998.0
2005-01-21 03:42:00,78.4,78.434,78.4,78.434,114600001.0
2005-01-21 03:43:00,78.435,78.438,78.385,78.385,163199998.0
2005-01-21 03:44:00,78.412,78.43,78.397,78.415,373600000.0
2005-01-21 03:45:00,78.446,78.446,78.413,78.415,133200000.0
2005-01-21 03:46:00,78.422,78.454,78.412,78.423,270300001.0
2005-01-21 03:47:00,78.392,78.423,78.378,78.412,221599997.0
2005-01-21 03:48:00,78.392,78.432,78.391,78.432,122399997.0
2005-01-21 03:49:00,78.4,78.435,78.39,78.421,163600000.0
2005-01-21 03:50:00,78.401,78.407,78.373,78.401,316400000.0
2005-01-21 03:51:00,78.391,78.421,78.377,78.421,203000001.0
2005-01-21 03:52:00,78.389,78.426,78.389,78.405,175600001.0
2005-01-21 03:53:00,78.399,78.42,78.37,78.39,119800000.0
2005-01-21 03:54:00,78.392,78.415,78.381,78.383,145399998.0
2005-01-21 03:55:00,78.398,78.409,78.379,78.404,211600004.0
2005-01-21 03:56:00,78.411,78.414,78.384,78.385,275099998.0
2005-01-21 03:57:00,78.387,78.422,78.383,78.393,99400001.0
2005-01-21 03:58:00,78.368,78.398,78.368,78.379,175300001.0
2005-01-21 03:59:00,78.372,78.395,78.359,78.375,189899999.0
2005-01-21 04:00:00,78.377,78.399,78.344,78.383,370799998.0
2005-01-21 04:01:00,78.372,78.393,78.372,78.393,196200000.0
2005-01-21 04:02:00,78.371,78.398,78.364,78.382,242200001.0
2005-01-21 04:03:00,78.392,78.402,78.386,78.387,99299998.0
2005-01-21 04:04:00,78.366,78.383,78.347,78.383,199800004.0
2005-01-21 04:05:00,78.371,78.39,78.366,78.372,218700003.0
2005-01-21 04:06:00,78.362,78.405,78.355,78.363,133199998.0
2005-01-21 04:07:00,78.385,78.405,78.363,78.399,252900002.0
2005-01-21 04:08:00,78.363,78.397,78.359,78.385,179600000.0
2005-01-21 04:09:00,78.372,78.398,78.371,78.382,112900001.0
2005-01-21 04:10:00,78.357,78.395,78.35,78.395,147999999.0
2005-01-21 04:11:00,78.396,78.396,78.35,78.35,194599997.0
2005-01-21 04:12:00,78.358,78.371,78.339,78.351,170300002.0
2005-01-21 04:13:00,78.355,78.382,78.341,78.364,282999996.0
2005-01-21 04:14:00,78.372,78.39,78.354,78.357,184199995.0
2005-01-21 04:15:00,78.359,78.403,78.359,78.385,313399998.0
2005-01-21 04:16:00,78.368,78.411,78.362,78.378,260800000.0
2005-01-21 04:17:00,78.4,78.416,78.38,78.38,174499999.0
2005-01-21 04:18:00,78.377,78.394,78.363,78.384,155599998.0
2005-01-21 04:19:00,78.376,78.402,78.371,78.386,216700001.0
2005-01-21 04:20:00,78.383,78.411,78.368,78.396,130200000.0
2005-01-21 04:21:00,78.422,78.423,78.39,78.39,170299999.0
2005-01-21 04:22:00,78.412,78.434,78.408,78.425,176599999.0
2005-01-21 04:23:00,78.413,78.436,78.395,78.423,313999997.0
2005-01-21 04:24:00,78.404,78.43,78.402,78.43,214799997.0
2005-01-21 04:25:00,78.41,78.424,78.391,78.405,345999999.0
2005-01-21 04:26:00,78.392,78.431,78.392,78.405,183399996.0
2005-01-21 04:27:00,78.398,78.414,78.378,78.407,157899999.0
2005-01-21 04:28:00,78.401,78.428,78.393,78.41,188499999.0
2005-01-21 04:29:00,78.384,78.41,78.372,78.387,152300002.0
2005-01-21 04:30:00,78.389,78.41,78.383,78.398,153899999.0
2005-01-21 04:31:00,78.385,78.388,78.358,78.369,189999999.0
2005-01-21 04:32:00,78.366,78.39,78.361,78.373,75900001.0
2005-01-21 04:33:00,78.384,78.407,78.375,78.379,261199998.0
2005-01-21 04:34:00,78.358,78.376,78.333,78.352,190900005.0
2005-01-21 04:35:00,78.382,78.414,78.382,78.399,103999999.0
2005-01-21 04:36:00,78.375,78.405,78.372,78.398,103000000.0
2005-01-21 04:37:00,78.365,78.392,78.361,78.378,230099999.0
2005-01-21 04:38:00,78.365,78.398,78.348,78.398,147300000.0
2005-01-21 04:39:00,78.367,78.409,78.355,78.392,199100000.0
2005-01-21 04:40:00,78.38,78.391,78.363,78.377,161300000.0
2005-01-21 04:41:00,78.385,78.401,78.374,78.389,276299999.0
2005-01-21 04:42:00,78.401,78.419,78.369,78.396,261099999.0
2005-01-21 04:43:00,78.391,78.401,78.373,78.38,230199998.0
2005-01-21 04:44:00,78.385,78.408,78.377,78.394,162800002.0
2005-01-21 04:45:00,78.401,78.418,78.389,78.397,172900000.0
2005-01-21 04:46:00,78.403,78.443,78.403,78.443,116299999.0
2005-01-21 04:47:00,78.439,78.448,78.411,78.419,222500003.0
2005-01-21 04:48:00,78.421,78.44,78.41,78.418,198200000.0
2005-01-21 04:49:00,78.412,78.436,78.403,78.413,258499999.0
2005-01-21 04:50:00,78.443,78.449,78.42,78.436,182599998.0
2005-01-21 04:51:00,78.422,78.427,78.395,78.415,221800002.0
2005-01-21 04:52:00,78.43,78.456,78.422,78.422,170299999.0
2005-01-21 04:53:00,78.447,78.455,78.415,78.434,234900002.0
2005-01-21 04:54:00,78.468,78.468,78.422,78.444,339400000.0
2005-01-21 04:55:00,78.424,78.453,78.421,78.439,137600000.0
2005-01-21 04:56:00,78.443,78.462,78.428,78.451,219499999.0
2005-01-21 04:57:00,78.437,78.462,78.427,78.435,218699997.0
2005-01-21 04:58:00,78.436,78.458,78.43,78.445,121600000.0
2005-01-21 04:59:00,78.462,78.462,78.414,78.414,187600002.0
2005-01-21 05:00:00,78.471,78.491,78.442,78.474,198800000.0
2005-01-21 05:01:00,78.465,78.494,78.454,78.454,148700000.0
2005-01-21 05:02:00,78.453,78.485,78.447,78.456,114400001.0
2005-01-21 05:03:00,78.463,78.496,78.45,78.481,155300001.0
2005-01-21 05:04:00,78.452,78.482,78.449,78.482,183400001.0
2005-01-21 05:05:00,78.453,78.485,78.437,78.485,125700001.0
2005-01-21 05:06:00,78.471,78.501,78.458,78.467,230899999.0
2005-01-21 05:07:00,78.497,78.497,78.453,78.453,238499995.0
2005-01-21 05:08:00,78.461,78.495,78.461,78.492,190999999.0
2005-01-21 05:09:00,78.477,78.487,78.445,78.46,214200001.0
2005-01-21 05:10:00,78.435,78.472,78.435,78.446,148899999.0
2005-01-21 05:11:00,78.427,78.456,78.39,78.421,178399998.0
2005-01-21 05:12:00,78.431,78.444,78.411,78.431,191599997.0
2005-01-21 05:13:00,78.435,78.456,78.434,78.453,232100002.0
2005-01-21 05:14:00,78.439,78.45,78.421,78.433,182499998.0
2005-01-21 05:15:00,78.457,78.469,78.429,78.452,166600000.0
2005-01-21 05:16:00,78.477,78.488,78.455,78.469,211100003.0
2005-01-21 05:17:00,78.457,78.472,78.428,78.454,354599995.0
2005-01-21 05:18:00,78.416,78.449,78.416,78.449,125400000.0
2005-01-21 05:19:00,78.434,78.451,78.411,78.425,106599999.0
2005-01-21 05:20:00,78.424,78.456,78.416,78.422,179599999.0
2005-01-21 05:21:00,78.455,78.457,78.426,78.446,188199997.0
2005-01-21 05:22:00,78.46,78.482,78.426,78.426,209999999.0
2005-01-21 05:23:00,78.447,78.459,78.422,78.422,145799998.0
2005-01-21 05:24:00,78.45,78.461,78.432,78.433,193800001.0
2005-01-21 05:25:00,78.42,78.459,78.42,78.452,201100000.0
2005-01-21 05:26:00,78.44,78.47,78.43,78.453,135100001.0
2005-01-21 05:27:00,78.456,78.465,78.43,78.451,167800001.0
2005-01-21 05:28:00,78.432,78.459,78.409,78.441,211099999.0
2005-01-21 05:29:00,78.424,78.459,78.409,78.459,213700000.0
2005-01-21 05:30:00,78.439,78.464,78.436,78.45,208999997.0
2005-01-21 05:31:00,78.421,78.475,78.421,78.46,232799998.0
2005-01-21 05:32:00,78.427,78.445,78.41,78.424,170199999.0
2005-01-21 05:33:00,78.445,78.466,78.431,78.449,210500000.0
2005-01-21 05:34:00,78.452,78.459,78.423,78.443,160700000.0
2005-01-21 05:35:00,78.451,78.47,78.435,78.444,135100000.0
2005-01-21 05:36:00,78.435,78.466,78.435,78.463,222699997.0
2005-01-21 05:37:00,78.457,78.488,78.457,78.478,293499997.0
2005-01-21 05:38:00,78.428,78.47,78.419,78.454,309899996.0
2005-01-21 05:39:00,78.46,78.476,78.432,78.444,214200000.0
2005-01-21 05:40:00,78.45,78.462,78.428,78.449,232899997.0
2005-01-21 05:41:00,78.483,78.483,78.44,78.453,385200005.0
2005-01-21 05:42:00,78.471,78.482,78.443,78.443,110100002.0
2005-01-21 05:43:00,78.477,78.481,78.453,78.456,248500003.0
2005-01-21 05:44:00,78.462,78.489,78.462,78.478,159600001.0
2005-01-21 05:45:00,78.466,78.485,78.46,78.485,165000000.0
2005-01-21 05:46:00,78.485,78.502,78.469,78.479,222400002.0
2005-01-21 05:47:00,78.483,78.512,78.475,78.487,119500000.0
2005-01-21 05:48:00,78.497,78.514,78.487,78.497,177400000.0
2005-01-21 05:49:00,78.488,78.517,78.481,78.499,196000000.0
2005-01-21 05:50:00,78.487,78.507,78.474,78.484,154099999.0
2005-01-21 05:51:00,78.473,78.49,78.451,78.487,109600000.0
2005-01-21 05:52:00,78.461,78.484,78.454,78.471,212199997.0
2005-01-21 05:53:00,78.461,78.495,78.449,78.47,129400000.0
2005-01-21 05:54:00,78.456,78.468,78.432,78.432,188700000.0
2005-01-21 05:55:00,78.443,78.46,78.428,78.428,205300000.0
2005-01-21 05:56:00,78.452,78.452,78.417,78.417,125400000.0
2005-01-21 05:57:00,78.405,78.43,78.386,78.429,143699997.0
2005-01-21 05:58:00,78.415,78.436,78.415,78.417,111599999.0
2005-01-21 05:59:00,78.427,78.442,78.406,78.413,253099997.0
2005-01-21 06:00:00,78.411,78.44,78.408,78.425,141600001.0
2005-01-21 06:01:00,78.442,78.442,78.412,78.416,157599999.0
2005-01-21 06:02:00,78.444,78.449,78.416,78.444,184600001.0
2005-01-21 06:03:00,78.426,78.453,78.426,78.435,263699999.0
2005-01-21 06:04:00,78.418,78.437,78.401,78.418,165700001.0
2005-01-21 06:05:00,78.422,78.438,78.406,78.417,107400001.0
2005-01-21 06:06:00,78.382,78.409,78.371,78.389,222100000.0
2005-01-21 06:07:00,78.366,78.414,78.366,78.382,193399996.0
2005-01-21 06:08:00,78.389,78.411,78.378,78.394,156000000.0
2005-01-21 06:09:00,78.408,78.408,78.349,78.349,237299997.0
2005-01-21 06:10:00,78.327,78.349,78.322,78.326,139199999.0
2005-01-21 06:11:00,78.352,78.362,78.325,78.34,202899999.0
2005-01-21 06:12:00,78.318,78.338,78.303,78.335,162099999.0
2005-01-21 06:13:00,78.314,78.334,78.295,78.326,198700000.0
2005-01-21 06:14:00,78.305,78.331,78.302,78.302,268199996.0
2005-01-21 06:15:00,78.314,78.345,78.312,78.317,177500000.0
2005-01-21 06:16:00,78.331,78.345,78.314,78.317,194900000.0
2005-01-21 06:17:00,78.315,78.337,78.309,78.319,154200001.0
2005-01-21 06:18:00,78.32,78.348,78.313,78.33,168999999.0
2005-01-21 06:19:00,78.332,78.333,78.301,78.308,210500001.0
2005-01-21 06:20:00,78.311,78.337,78.311,78.326,144899999.0
2005-01-21 06:21:00,78.32,78.352,78.319,78.351,190900000.0
2005-01-21 06:22:00,78.362,78.368,78.337,78.351,356699999.0
2005-01-21 06:23:00,78.341,78.378,78.339,78.378,137500001.0
2005-01-21 06:24:00,78.33,78.356,78.322,78.338,178500001.0
2005-01-21 06:25:00,78.355,78.382,78.35,78.359,315399999.0
2005-01-21 06:26:00,78.346,78.368,78.337,78.348,163499997.0
2005-01-21 06:27:00,78.343,78.375,78.341,78.361,182600003.0
2005-01-21 06:28:00,78.334,78.368,78.334,78.367,157500002.0
2005-01-21 06:29:00,78.343,78.375,78.332,78.353,206399996.0
2005-01-21 06:30:00,78.341,78.371,78.339,78.371,246399997.0
2005-01-21 06:31:00,78.354,78.373,78.333,78.35,135599998.0
2005-01-21 06:32:00,78.331,78.37,78.33,78.37,176000000.0
2005-01-21 06:33:00,78.351,78.373,78.341,78.351,216799999.0
2005-01-21 06:34:00,78.339,78.366,78.328,78.342,69799998.0
2005-01-21 06:35:00,78.337,78.354,78.32,78.329,143699999.0
2005-01-21 06:36:00,78.329,78.357,78.329,78.355,55400000.0
2005-01-21 06:37:00,78.329,78.349,78.325,78.34,176900000.0
2005-01-21 06:38:00,78.337,78.366,78.316,78.316,290199997.0
2005-01-21 06:39:00,78.299,78.334,78.296,78.319,230999999.0
2005-01-21 06:40:00,78.286,78.338,78.286,78.33,168700002.0
2005-01-21 06:41:00,78.303,78.333,78.287,78.317,187200002.0
2005-01-21 06:42:00,78.325,78.325,78.284,78.298,222500002.0
2005-01-21 06:43:00,78.304,78.33,78.294,78.307,266500001.0
2005-01-21 06:44:00,78.318,78.327,78.292,78.292,200899998.0
2005-01-21 06:45:00,78.304,78.321,78.297,78.312,68899999.0
2005-01-21 06:46:00,78.306,78.314,78.286,78.291,209899999.0
2005-01-21 06:47:00,78.287,78.313,78.284,78.297,176700001.0
2005-01-21 06:48:00,78.277,78.307,78.262,78.275,255099996.0
2005-01-21 06:49:00,78.316,78.32,78.288,78.301,178800000.0
2005-01-21 06:50:00,78.252,78.299,78.247,78.274,203500002.0
2005-01-21 06:51:00,78.303,78.312,78.269,78.269,148900001.0
2005-01-21 06:52:00,78.279,78.302,78.264,78.267,140599999.0
2005-01-21 06:53:00,78.274,78.308,78.274,78.296,275000005.0
2005-01-21 06:54:00,78.284,78.31,78.279,78.31,352500000.0
2005-01-21 06:55:00,78.294,78.318,78.294,78.304,178700000.0
2005-01-21 06:56:00,78.275,78.321,78.275,78.305,247100003.0
2005-01-21 06:57:00,78.296,78.328,78.289,78.328,183100003.0
2005-01-21 06:58:00,78.279,78.325,78.279,78.325,158499998.0
2005-01-21 06:59:00,78.341,78.341,78.298,78.323,184700002.0
2005-01-21 07:00:00,78.318,78.337,78.3,78.305,239399996.0
2005-01-21 07:01:00,78.315,78.344,78.309,78.344,148899998.0
2005-01-21 07:02:00,78.32,78.355,78.32,78.349,237700002.0
2005-01-21 07:03:00,78.317,78.337,78.308,78.31,123099999.0
2005-01-21 07:04:00,78.337,78.353,78.306,78.319,139100001.0
2005-01-21 07:05:00,78.29,78.333,78.29,78.332,180500002.0
2005-01-21 07:06:00,78.318,78.336,78.312,78.327,114000000.0
2005-01-21 07:07:00,78.303,78.334,78.283,78.326,138900001.0
2005-01-21 07:08:00,78.309,78.327,78.294,78.308,191399999.0
2005-01-21 07:09:00,78.311,78.332,78.293,78.317,233100000.0
2005-01-21 07:10:00,78.329,78.427,78.299,78.396,202799998.0
2005-01-21 07:11:00,78.32,78.349,78.32,78.337,124000001.0
2005-01-21 07:12:00,78.324,78.347,78.312,78.336,170299999.0
2005-01-21 07:13:00,78.329,78.378,78.324,78.345,157600000.0
2005-01-21 07:14:00,78.321,78.335,78.306,78.321,269800000.0
2005-01-21 07:15:00,78.308,78.344,78.292,78.319,146500001.0
2005-01-21 07:16:00,78.27,78.342,78.27,78.318,314499998.0
2005-01-21 07:17:00,78.314,78.35,78.305,78.331,164200000.0
2005-01-21 07:18:00,78.323,78.347,78.318,78.338,184999999.0
2005-01-21 07:19:00,78.334,78.354,78.323,78.343,212400000.0
2005-01-21 07:20:00,78.308,78.366,78.306,78.366,94700001.0
2005-01-21 07:21:00,78.321,78.365,78.321,78.353,191600002.0
2005-01-21 07:22:00,78.348,78.374,78.329,78.371,336100001.0
2005-01-21 07:23:00,78.348,78.388,78.348,78.378,137900002.0
2005-01-21 07:24:00,78.368,78.386,78.343,78.355,135600000.0
2005-01-21 07:25:00,78.354,78.366,78.331,78.331,164399999.0
2005-01-21 07:26:00,78.327,78.362,78.32,78.348,211600000.0
2005-01-21 07:27:00,78.344,78.372,78.339,78.368,108900001.0
2005-01-21 07:28:00,78.317,78.361,78.317,78.352,197499998.0
2005-01-21 07:29:00,78.359,78.374,78.347,78.363,185400001.0
2005-01-21 07:30:00,78.333,78.358,78.333,78.34,138399995.0
2005-01-21 07:31:00,78.332,78.376,78.332,78.375,216099996.0
2005-01-21 07:32:00,78.358,78.386,78.358,78.383,196299997.0
2005-01-21 07:33:00,78.336,78.375,78.332,78.375,224099995.0
2005-01-21 07:34:00,78.381,78.385,78.344,78.347,205299999.0
2005-01-21 07:35:00,78.343,78.38,78.336,78.358,269599998.0
2005-01-21 07:36:00,78.352,78.384,78.35,78.354,340600001.0
2005-01-21 07:37:00,78.348,78.386,78.348,78.386,147300000.0
2005-01-21 07:38:00,78.343,78.373,78.343,78.373,152700000.0
2005-01-21 07:39:00,78.385,78.389,78.351,78.364,215199998.0
2005-01-21 07:40:00,78.374,78.408,78.374,78.407,184299996.0
2005-01-21 07:41:00,78.371,78.389,78.363,78.389,181900002.0
2005-01-21 07:42:00,78.375,78.417,78.375,78.39,158900003.0
2005-01-21 07:43:00,78.389,78.399,78.367,78.381,189300001.0
2005-01-21 07:44:00,78.386,78.407,78.373,78.385,124899997.0
2005-01-21 07:45:00,78.365,78.39,78.346,78.346,176400000.0
2005-01-21 07:46:00,78.356,78.379,78.329,78.365,230099997.0
2005-01-21 07:47:00,78.363,78.394,78.35,78.394,113400000.0
2005-01-21 07:48:00,78.391,78.394,78.366,78.375,259199996.0
2005-01-21 07:49:00,78.397,78.406,78.36,78.382,273799997.0
2005-01-21 07:50:00,78.381,78.398,78.319,78.319,222699998.0
2005-01-21 07:51:00,78.387,78.406,78.366,78.386,128300000.0
2005-01-21 07:52:00,78.392,78.399,78.359,78.368,287900006.0
2005-01-21 07:53:00,78.364,78.41,78.351,78.41,190800001.0
2005-01-21 07:54:00,78.365,78.417,78.365,78.393,161799999.0
2005-01-21 07:55:00,78.412,78.412,78.386,78.398,292999997.0
2005-01-21 07:56:00,78.396,78.419,78.378,78.391,151300000.0
2005-01-21 07:57:00,78.414,78.432,78.408,78.424,155299998.0
2005-01-21 07:58:00,78.384,78.405,78.364,78.384,136700001.0
2005-01-21 07:59:00,78.368,78.404,78.361,78.389,178099999.0
2005-01-21 08:00:00,78.401,78.411,78.381,78.4,157600002.0
2005-01-21 08:01:00,78.397,78.407,78.371,78.371,104600000.0
2005-01-21 08:02:00,78.394,78.396,78.364,78.38,177400001.0
2005-01-21 08:03:00,78.389,78.404,78.372,78.386,184199998.0
2005-01-21 08:04:00,78.378,78.424,78.378,78.398,217999998.0
2005-01-21 08:05:00,78.367,78.409,78.367,78.405,291299998.0
2005-01-21 08:06:00,78.383,78.417,78.383,78.399,151200000.0
2005-01-21 08:07:00,78.362,78.413,78.362,78.402,348099998.0
2005-01-21 08:08:00,78.394,78.431,78.394,78.431,145100000.0
2005-01-21 08:09:00,78.401,78.441,78.401,78.432,159800000.0
2005-01-21 08:10:00,78.433,78.448,78.391,78.407,194299999.0
2005-01-21 08:11:00,78.408,78.438,78.389,78.417,159499997.0
2005-01-21 08:12:00,78.407,78.445,78.404,78.445,163299998.0
2005-01-21 08:13:00,78.426,78.46,78.421,78.449,329700002.0
2005-01-21 08:14:00,78.422,78.442,78.412,78.425,87300000.0
2005-01-21 08:15:00,78.409,78.427,78.4,78.42,188100001.0
2005-01-21 08:16:00,78.392,78.418,78.375,78.4,135099999.0
2005-01-21 08:17:00,78.412,78.421,78.389,78.402,149900001.0
2005-01-21 08:18:00,78.413,78.449,78.411,78.445,121400001.0
2005-01-21 08:19:00,78.457,78.463,78.43,78.433,173100002.0
2005-01-21 08:20:00,78.45,78.476,78.435,78.458,157099999.0
2005-01-21 08:21:00,78.473,78.483,78.447,78.455,271399997.0
2005-01-21 08:22:00,78.44,78.495,78.44,78.495,95699999.0
2005-01-21 08:23:00,78.453,78.496,78.453,78.493,127700000.0
2005-01-21 08:24:00,78.462,78.494,78.457,78.481,133399998.0
2005-01-21 08:25:00,78.465,78.494,78.444,78.478,146900000.0
2005-01-21 08:26:00,78.471,78.496,78.471,78.495,90199998.0
2005-01-21 08:27:00,78.468,78.488,78.45,78.47,220999996.0
2005-01-21 08:28:00,78.472,78.492,78.432,78.473,189999998.0
2005-01-21 08:29:00,78.459,78.482,78.438,78.466,129600001.0
2005-01-21 08:30:00,78.476,78.476,78.442,78.442,271899998.0
2005-01-21 08:31:00,78.424,78.464,78.422,78.462,181199998.0
2005-01-21 08:32:00,78.423,78.447,78.414,78.432,137000003.0
2005-01-21 08:33:00,78.433,78.442,78.419,78.429,238800001.0
2005-01-21 08:34:00,78.389,78.443,78.389,78.436,205800001.0
2005-01-21 08:35:00,78.457,78.461,78.429,78.443,253200000.0
2005-01-21 08:36:00,78.432,78.447,78.414,78.422,97700001.0
2005-01-21 08:37:00,78.452,78.466,78.418,78.435,82400000.0
2005-01-21 08:38:00,78.436,78.463,78.413,78.463,210899999.0
2005-01-21 08:39:00,78.458,78.488,78.441,78.469,90999999.0
2005-01-21 08:40:00,78.445,78.467,78.44,78.456,153399998.0
2005-01-21 08:41:00,78.452,78.473,78.422,78.44,161099999.0
2005-01-21 08:42:00,78.44,78.475,78.434,78.453,148599999.0
2005-01-21 08:43:00,78.443,78.474,78.438,78.438,201700002.0
2005-01-21 08:44:00,78.468,78.468,78.415,78.418,204199999.0
2005-01-21 08:45:00,78.473,78.473,78.449,78.45,143300001.0
2005-01-21 08:46:00,78.427,78.451,78.424,78.451,107299999.0
2005-01-21 08:47:00,78.43,78.458,78.419,78.43,245699995.0
2005-01-21 08:48:00,78.438,78.456,78.42,78.437,192400000.0
2005-01-21 08:49:00,78.438,78.46,78.427,78.459,121799999.0
2005-01-21 08:50:00,78.462,78.472,78.438,78.446,214299999.0
2005-01-21 08:51:00,78.461,78.474,78.439,78.439,208499999.0
2005-01-21 08:52:00,78.451,78.475,78.43,78.453,115100001.0
2005-01-21 08:53:00,78.455,78.477,78.441,78.477,196600000.0
2005-01-21 08:54:00,78.468,78.483,78.449,78.475,70500000.0
2005-01-21 08:55:00,78.488,78.488,78.453,78.453,126000000.0
2005-01-21 08:56:00,78.454,78.487,78.448,78.487,104100000.0
2005-01-21 08:57:00,78.465,78.472,78.45,78.454,154099999.0
2005-01-21 08:58:00,78.447,78.468,78.429,78.429,97200000.0
2005-01-21 08:59:00,78.49,78.49,78.449,78.451,174400000.0
2005-01-21 09:00:00,78.445,78.469,78.432,78.435,281899995.0
2005-01-21 09:01:00,78.43,78.478,78.421,78.478,160899997.0
2005-01-21 09:02:00,78.453,78.473,78.45,78.464,120200001.0
2005-01-21 09:03:00,78.454,78.471,78.442,78.466,234999997.0
2005-01-21 09:04:00,78.452,78.467,78.422,78.422,370100003.0
2005-01-21 09:05:00,78.464,78.478,78.445,78.47,251600004.0
2005-01-21 09:06:00,78.475,78.487,78.454,78.472,143900000.0
2005-01-21 09:07:00,78.469,78.492,78.464,78.477,198099997.0
2005-01-21 09:08:00,78.467,78.481,78.449,78.46,197200002.0
2005-01-21 09:09:00,78.489,78.49,78.463,78.488,288200002.0
2005-01-21 09:10:00,78.471,78.478,78.446,78.453,276499998.0
2005-01-21 09:11:00,78.472,78.472,78.42,78.42,171000000.0
2005-01-21 09:12:00,78.462,78.472,78.443,78.445,147500001.0
2005-01-21 09:13:00,78.453,78.505,78.451,78.505,170300001.0
2005-01-21 09:14:00,78.509,78.513,78.472,78.472,150299996.0
2005-01-21 09:15:00,78.459,78.493,78.459,78.481,249100000.0
2005-01-21 09:16:00,78.462,78.482,78.441,78.473,275699998.0
2005-01-21 09:17:00,78.465,78.495,78.453,78.495,251000002.0
2005-01-21 09:18:00,78.455,78.487,78.455,78.484,95900001.0
2005-01-21 09:19:00,78.478,78.489,78.46,78.46,201899997.0
2005-01-21 09:20:00,78.495,78.522,78.491,78.504,235699997.0
2005-01-21 09:21:00,78.525,78.547,78.516,78.547,119999999.0
2005-01-21 09:22:00,78.555,78.566,78.53,78.539,237499996.0
2005-01-21 09:23:00,78.568,78.587,78.55,78.57,186100001.0
2005-01-21 09:24:00,78.57,78.605,78.563,78.583,211300000.0
2005-01-21 09:25:00,78.633,78.651,78.606,78.62,257599999.0
2005-01-21 09:26:00,78.648,78.648,78.604,78.612,340599999.0
2005-01-21 09:27:00,78.611,78.645,78.597,78.634,199400000.0
2005-01-21 09:28:00,78.601,78.696,78.601,78.696,205499999.0
2005-01-21 09:29:00,78.685,78.723,78.685,78.709,167899999.0
2005-01-21 09:30:00,78.705,78.748,78.703,78.72,198199998.0
2005-01-21 09:31:00,78.74,78.74,78.71,78.72,250599998.0
2005-01-21 09:32:00,78.721,78.748,78.712,78.739,281399999.0
2005-01-21 09:33:00,78.7,78.741,78.7,78.714,105600000.0
2005-01-21 09:34:00,78.719,78.746,78.701,78.719,111100000.0
2005-01-21 09:35:00,78.708,78.731,78.708,78.716,58800000.0
2005-01-21 09:36:00,78.707,78.811,78.702,78.784,156500002.0
2005-01-21 09:37:00,78.839,78.861,78.816,78.841,154800000.0
2005-01-21 09:38:00,78.863,78.881,78.826,78.834,204000001.0
2005-01-21 09:39:00,78.844,78.852,78.806,78.817,118500001.0
2005-01-21 09:40:00,78.807,78.845,78.807,78.843,156000003.0
2005-01-21 09:41:00,78.848,78.848,78.783,78.784,212900001.0
2005-01-21 09:42:00,78.773,78.816,78.773,78.815,163099997.0
2005-01-21 09:43:00,78.783,78.819,78.77,78.805,153800001.0
2005-01-21 09:44:00,78.81,78.855,78.782,78.855,136399998.0
2005-01-21 09:45:00,78.87,78.884,78.837,78.837,162800001.0
2005-01-21 09:46:00,78.82,78.855,78.817,78.853,299800002.0
2005-01-21 09:47:00,78.855,78.855,78.802,78.802,175099999.0
2005-01-21 09:48:00,78.84,78.845,78.802,78.805,189900000.0
2005-01-21 09:49:00,78.82,78.833,78.8,78.824,235099998.0
2005-01-21 09:50:00,78.821,78.842,78.792,78.819,283899995.0
2005-01-21 09:51:00,78.789,78.888,78.789,78.888,167699999.0
2005-01-21 09:52:00,78.885,78.919,78.884,78.919,156600000.0
2005-01-21 09:53:00,78.919,78.919,78.879,78.892,264500001.0
2005-01-21 09:54:00,78.887,78.938,78.886,78.938,129400000.0
2005-01-21 09:55:00,78.931,78.948,78.894,78.894,255300001.0
2005-01-21 09:56:00,78.912,78.942,78.9,78.924,171699999.0
2005-01-21 09:57:00,78.886,78.914,78.877,78.892,170100001.0
2005-01-21 09:58:00,78.865,78.888,78.836,78.865,285000000.0
2005-01-21 09:59:00,78.877,78.884,78.85,78.853,165200002.0
2005-01-21 10:00:00,78.843,78.882,78.833,78.845,162200000.0
2005-01-21 10:01:00,78.845,78.887,78.845,78.88,134299998.0
2005-01-21 10:02:00,78.867,78.869,78.83,78.83,227099999.0
2005-01-21 10:03:00,78.842,78.873,78.84,78.85,169600000.0
2005-01-21 10:04:00,78.828,78.841,78.802,78.836,182200001.0
2005-01-21 10:05:00,78.824,78.825,78.786,78.808,154499998.0
2005-01-21 10:06:00,78.824,78.848,78.799,78.822,221200002.0
2005-01-21 10:07:00,78.824,78.854,78.819,78.85,239199999.0
2005-01-21 10:08:00,78.84,78.866,78.836,78.863,153199998.0
2005-01-21 10:09:00,78.879,78.905,78.861,78.864,125800000.0
2005-01-21 10:10:00,78.865,78.914,78.863,78.89,190999999.0
2005-01-21 10:11:00,78.901,78.913,78.883,78.888,143900000.0
2005-01-21 10:12:00,78.866,78.888,78.864,78.888,104300000.0
2005-01-21 10:13:00,78.868,78.937,78.864,78.912,133499998.0
2005-01-21 10:14:00,78.93,78.948,78.916,78.928,126999999.0
2005-01-21 10:15:00,78.916,78.936,78.914,78.927,259499998.0
2005-01-21 10:16:00,78.912,78.946,78.911,78.932,232500000.0
2005-01-21 10:17:00,78.939,78.957,78.919,78.932,141600002.0
2005-01-21 10:18:00,78.943,78.972,78.931,78.952,140099998.0
2005-01-21 10:19:00,78.945,78.958,78.906,78.906,116500000.0
2005-01-21 10:20:00,78.945,78.957,78.923,78.923,123800001.0
2005-01-21 10:21:00,78.934,78.963,78.929,78.947,139899998.0
2005-01-21 10:22:00,78.918,78.996,78.905,78.973,234999999.0
2005-01-21 10:23:00,78.995,79.016,78.979,79.0,240100000.0
2005-01-21 10:24:00,79.017,79.017,78.956,78.956,177700000.0
2005-01-21 10:25:00,78.97,78.995,78.963,78.978,335599998.0
2005-01-21 10:26:00,78.987,78.995,78.946,78.946,206400004.0
2005-01-21 10:27:00,78.948,78.966,78.943,78.945,272499998.0
2005-01-21 10:28:00,78.943,78.976,78.943,78.975,202599999.0
2005-01-21 10:29:00,78.951,78.959,78.929,78.955,209700002.0
2005-01-21 10:30:00,78.925,78.954,78.924,78.938,194900001.0
2005-01-21 10:31:00,78.95,78.963,78.925,78.94,271200001.0
2005-01-21 10:32:00,78.935,78.97,78.929,78.97,210599999.0
2005-01-21 10:33:00,78.975,78.975,78.938,78.963,160500000.0
2005-01-21 10:34:00,78.989,79.017,78.964,78.977,178600002.0
2005-01-21 10:35:00,78.992,79.089,78.99,79.068,179499998.0
2005-01-21 10:36:00,79.093,79.128,79.08,79.106,166199999.0
2005-01-21 10:37:00,79.14,79.159,79.1,79.103,240200002.0
2005-01-21 10:38:00,79.11,79.128,79.091,79.099,258399998.0
2005-01-21 10:39:00,79.125,79.167,79.115,79.167,113700000.0
2005-01-21 10:40:00,79.192,79.22,79.175,79.181,149500004.0
2005-01-21 10:41:00,79.18,79.197,79.126,79.152,177199999.0
2005-01-21 10:42:00,79.138,79.175,79.13,79.145,285999997.0
2005-01-21 10:43:00,79.128,79.164,79.126,79.141,191100001.0
2005-01-21 10:44:00,79.11,79.141,79.107,79.128,252000000.0
2005-01-21 10:45:00,79.121,79.14,79.111,79.125,236800003.0
2005-01-21 10:46:00,79.132,79.142,79.113,79.128,215800002.0
2005-01-21 10:47:00,79.111,79.127,79.096,79.096,151699998.0
2005-01-21 10:48:00,79.119,79.131,79.096,79.111,177500000.0
2005-01-21 10:49:00,79.118,79.17,79.109,79.17,156199996.0
2005-01-21 10:50:00,79.166,79.166,79.12,79.123,102700000.0
2005-01-21 10:51:00,79.169,79.174,79.131,79.134,279600001.0
2005-01-21 10:52:00,79.162,79.196,79.151,79.154,189100001.0
2005-01-21 10:53:00,79.163,79.182,79.155,79.182,201299999.0
2005-01-21 10:54:00,79.169,79.196,79.164,79.175,83900000.0
2005-01-21 10:55:00,79.17,79.185,79.145,79.157,294100001.0
2005-01-21 10:56:00,79.137,79.172,79.12,79.172,253399997.0
2005-01-21 10:57:00,79.185,79.195,79.153,79.153,255599998.0
2005-01-21 10:58:00,79.172,79.186,79.155,79.165,186000003.0
2005-01-21 10:59:00,79.172,79.221,79.172,79.207,156499998.0
2005-01-21 11:00:00,79.203,79.222,79.155,79.181,218700001.0
2005-01-21 11:01:00,79.172,79.172,79.131,79.137,255099998.0
2005-01-21 11:02:00,79.137,79.181,79.12,79.163,196400001.0
2005-01-21 11:03:00,79.155,79.201,79.155,79.185,247099998.0
2005-01-21 11:04:00,79.184,79.213,79.184,79.212,228699994.0
2005-01-21 11:05:00,79.182,79.209,79.157,79.163,171900000.0
2005-01-21 11:06:00,79.146,79.176,79.136,79.165,159100001.0
2005-01-21 11:07:00,79.151,79.194,79.147,79.183,355300001.0
2005-01-21 11:08:00,79.143,79.2,79.142,79.179,107699999.0
2005-01-21 11:09:00,79.165,79.185,79.131,79.15,185100001.0
2005-01-21 11:10:00,79.148,79.148,79.115,79.128,141700000.0
2005-01-21 11:11:00,79.138,79.16,79.112,79.124,170100000.0
2005-01-21 11:12:00,79.126,79.16,79.116,79.14,151399999.0
2005-01-21 11:13:00,79.125,79.146,79.115,79.135,223599997.0
2005-01-21 11:14:00,79.109,79.14,79.109,79.119,126300000.0
2005-01-21 11:15:00,79.134,79.137,79.11,79.131,209400001.0
2005-01-21 11:16:00,79.135,79.162,79.122,79.145,119999999.0
2005-01-21 11:17:00,79.164,79.188,79.162,79.182,173500000.0
2005-01-21 11:18:00,79.155,79.189,79.138,79.157,187399995.0
2005-01-21 11:19:00,79.172,79.185,79.151,79.151,268799996.0
2005-01-21 11:20:00,79.186,79.193,79.156,79.164,262899999.0
2005-01-21 11:21:00,79.156,79.177,79.151,79.173,179899998.0
2005-01-21 11:22:00,79.139,79.183,79.127,79.183,183299998.0
2005-01-21 11:23:00,79.168,79.186,79.165,79.175,183900004.0
2005-01-21 11:24:00,79.171,79.2,79.167,79.194,224000002.0
2005-01-21 11:25:00,79.192,79.224,79.184,79.197,156899999.0
2005-01-21 11:26:00,79.197,79.197,79.14,79.14,140600000.0
2005-01-21 11:27:00,79.145,79.17,79.136,79.147,133100000.0
2005-01-21 11:28:00,79.166,79.191,79.148,79.164,225600001.0
2005-01-21 11:29:00,79.159,79.183,79.158,79.17,149500000.0
2005-01-21 11:30:00,79.172,79.172,79.136,79.149,241399998.0
2005-01-21 11:31:00,79.164,79.167,79.139,79.145,144500001.0
2005-01-21 11:32:00,79.167,79.184,79.148,79.156,228599999.0
2005-01-21 11:33:00,79.141,79.164,79.134,79.164,174799998.0
2005-01-21 11:34:00,79.174,79.196,79.169,79.187,150900001.0
2005-01-21 11:35:00,79.191,79.229,79.186,79.203,266300000.0
2005-01-21 11:36:00,79.195,79.198,79.168,79.171,162700002.0
2005-01-21 11:37:00,79.183,79.235,79.167,79.199,211599997.0
2005-01-21 11:38:00,79.199,79.216,79.182,79.203,239200000.0
2005-01-21 11:39:00,79.202,79.255,79.187,79.238,143100000.0
2005-01-21 11:40:00,79.204,79.243,79.204,79.21,173599999.0
2005-01-21 11:41:00,79.164,79.19,79.159,79.177,259799999.0
2005-01-21 11:42:00,79.171,79.171,79.13,79.13,306199999.0
2005-01-21 11:43:00,79.14,79.152,79.106,79.112,172000001.0
2005-01-21 11:44:00,79.142,79.16,79.132,79.156,186500002.0
2005-01-21 11:45:00,79.148,79.167,79.124,79.163,234400000.0
2005-01-21 11:46:00,79.151,79.158,79.125,79.126,250999997.0
2005-01-21 11:47:00,79.114,79.16,79.114,79.154,372600006.0
2005-01-21 11:48:00,79.165,79.165,79.128,79.147,193500000.0
2005-01-21 11:49:00,79.157,79.161,79.123,79.14,305200003.0
2005-01-21 11:50:00,79.147,79.147,79.088,79.088,238600003.0
2005-01-21 11:51:00,79.084,79.105,79.058,79.088,310400000.0
2005-01-21 11:52:00,79.063,79.115,79.063,79.105,256800000.0
2005-01-21 11:53:00,79.123,79.188,79.118,79.165,152000000.0
2005-01-21 11:54:00,79.177,79.209,79.152,79.209,192400002.0
2005-01-21 11:55:00,79.197,79.335,79.192,79.31,212800002.0
2005-01-21 11:56:00,79.297,79.297,79.224,79.226,251199997.0
2005-01-21 11:57:00,79.24,79.303,79.24,79.3,157600000.0
2005-01-21 11:58:00,79.325,79.378,79.322,79.343,269099999.0
2005-01-21 11:59:00,79.339,79.345,79.311,79.314,272299998.0
2005-01-21 12:00:00,79.292,79.34,79.292,79.325,199599999.0
2005-01-21 12:01:00,79.313,79.35,79.302,79.346,118199998.0
2005-01-21 12:02:00,79.315,79.334,79.283,79.283,239600002.0
2005-01-21 12:03:00,79.298,79.336,79.294,79.336,196500000.0
2005-01-21 12:04:00,79.281,79.304,79.274,79.294,133300001.0
2005-01-21 12:05:00,79.285,79.295,79.272,79.275,203499999.0
2005-01-21 12:06:00,79.291,79.296,79.264,79.284,227500002.0
2005-01-21 12:07:00,79.286,79.316,79.26,79.291,270599997.0
2005-01-21 12:08:00,79.271,79.295,79.254,79.266,146199999.0
2005-01-21 12:09:00,79.286,79.33,79.286,79.328,112699999.0
2005-01-21 12:10:00,79.294,79.337,79.294,79.337,76700000.0
2005-01-21 12:11:00,79.298,79.341,79.298,79.319,133600001.0
2005-01-21 12:12:00,79.313,79.338,79.31,79.322,217700002.0
2005-01-21 12:13:00,79.331,79.345,79.315,79.323,188400000.0
2005-01-21 12:14:00,79.326,79.337,79.301,79.304,232499996.0
2005-01-21 12:15:00,79.334,79.341,79.317,79.317,99300000.0
2005-01-21 12:16:00,79.322,79.35,79.322,79.339,125300001.0
2005-01-21 12:17:00,79.332,79.347,79.324,79.344,195600002.0
2005-01-21 12:18:00,79.35,79.35,79.307,79.309,209399998.0
2005-01-21 12:19:00,79.297,79.338,79.297,79.322,195900000.0
2005-01-21 12:20:00,79.304,79.317,79.278,79.299,324599999.0
2005-01-21 12:21:00,79.316,79.318,79.282,79.282,119399999.0
2005-01-21 12:22:00,79.314,79.325,79.281,79.281,85100000.0
2005-01-21 12:23:00,79.273,79.289,79.26,79.271,166700001.0
2005-01-21 12:24:00,79.257,79.286,79.24,79.241,211499999.0
2005-01-21 12:25:00,79.244,79.268,79.215,79.252,303599998.0
2005-01-21 12:26:00,79.269,79.272,79.238,79.238,183800000.0
2005-01-21 12:27:00,79.25,79.263,79.204,79.222,213299999.0
2005-01-21 12:28:00,79.229,79.258,79.217,79.222,153600000.0
2005-01-21 12:29:00,79.231,79.284,79.219,79.284,257300000.0
2005-01-21 12:30:00,79.239,79.269,79.218,79.236,215799996.0
2005-01-21 12:31:00,79.235,79.257,79.186,79.2,146600000.0
2005-01-21 12:32:00,79.166,79.218,79.166,79.208,214600004.0
2005-01-21 12:33:00,79.193,79.218,79.173,79.18,256199997.0
2005-01-21 12:34:00,79.209,79.219,79.187,79.198,123900001.0
2005-01-21 12:35:00,79.208,79.224,79.188,79.201,195900001.0
2005-01-21 12:36:00,79.187,79.206,79.171,79.185,271699998.0
2005-01-21 12:37:00,79.159,79.202,79.159,79.192,166499999.0
2005-01-21 12:38:00,79.189,79.205,79.176,79.184,205599998.0
2005-01-21 12:39:00,79.189,79.198,79.165,79.177,176499997.0
2005-01-21 12:40:00,79.205,79.239,79.196,79.229,148700000.0
2005-01-21 12:41:00,79.23,79.23,79.203,79.205,80600001.0
2005-01-21 12:42:00,79.2,79.233,79.199,79.231,170700004.0
2005-01-21 12:43:00,79.21,79.22,79.18,79.18,270400003.0
2005-01-21 12:44:00,79.207,79.223,79.183,79.2,173999999.0
2005-01-21 12:45:00,79.217,79.23,79.2,79.224,167800001.0
2005-01-21 12:46:00,79.19,79.24,79.19,79.228,259800002.0
2005-01-21 12:47:00,79.204,79.21,79.152,79.182,164000000.0
2005-01-21 12:48:00,79.194,79.223,79.194,79.207,183599998.0
2005-01-21 12:49:00,79.24,79.24,79.192,79.208,319800000.0
2005-01-21 12:50:00,79.206,79.227,79.194,79.198,154000001.0
2005-01-21 12:51:00,79.193,79.214,79.188,79.21,163300000.0
2005-01-21 12:52:00,79.197,79.244,79.197,79.24,192399997.0
2005-01-21 12:53:00,79.207,79.235,79.165,79.18,155600002.0
2005-01-21 12:54:00,79.207,79.225,79.179,79.2,175200001.0
2005-01-21 12:55:00,79.235,79.242,79.205,79.215,228800003.0
2005-01-21 12:56:00,79.204,79.222,79.181,79.195,114400000.0
2005-01-21 12:57:00,79.191,79.219,79.175,79.186,181600000.0
2005-01-21 12:58:00,79.202,79.202,79.142,79.145,187699997.0
2005-01-21 12:59:00,79.153,79.161,79.139,79.143,253599998.0
2005-01-21 13:00:00,79.151,79.158,79.135,79.142,247700000.0
2005-01-21 13:01:00,79.154,79.201,79.147,79.186,158200002.0
2005-01-21 13:02:00,79.152,79.182,79.142,79.153,261399998.0
2005-01-21 13:03:00,79.164,79.196,79.156,79.193,163000002.0
2005-01-21 13:04:00,79.183,79.213,79.183,79.206,128599999.0
2005-01-21 13:05:00,79.176,79.211,79.175,79.187,209500000.0
2005-01-21 13:06:00,79.191,79.216,79.191,79.212,221299999.0
2005-01-21 13:07:00,79.228,79.238,79.204,79.232,124500002.0
2005-01-21 13:08:00,79.206,79.23,79.19,79.229,164400001.0
2005-01-21 13:09:00,79.217,79.246,79.206,79.207,228900001.0
2005-01-21 13:10:00,79.216,79.232,79.205,79.215,192400001.0
2005-01-21 13:11:00,79.2,79.221,79.191,79.205,200500000.0
2005-01-21 13:12:00,79.192,79.195,79.16,79.16,156199998.0
2005-01-21 13:13:00,79.156,79.159,79.127,79.141,185799999.0
2005-01-21 13:14:00,79.156,79.165,79.132,79.146,171700000.0
2005-01-21 13:15:00,79.151,79.159,79.122,79.135,255000003.0
2005-01-21 13:16:00,79.136,79.209,79.136,79.204,195800000.0
2005-01-21 13:17:00,79.185,79.244,79.185,79.242,189899999.0
2005-01-21 13:18:00,79.223,79.244,79.217,79.243,137099997.0
2005-01-21 13:19:00,79.21,79.235,79.183,79.195,295399996.0
2005-01-21 13:20:00,79.183,79.203,79.16,79.181,244200000.0
2005-01-21 13:21:00,79.206,79.213,79.178,79.187,232499999.0
2005-01-21 13:22:00,79.188,79.225,79.182,79.2,184599998.0
2005-01-21 13:23:00,79.177,79.198,79.153,79.184,220599998.0
2005-01-21 13:24:00,79.174,79.188,79.148,79.164,243599999.0
2005-01-21 13:25:00,79.15,79.168,79.144,79.168,164900000.0
2005-01-21 13:26:00,79.16,79.18,79.151,79.167,101900000.0
2005-01-21 13:27:00,79.159,79.172,79.117,79.134,326999997.0
2005-01-21 13:28:00,79.103,79.146,79.102,79.111,194199997.0
2005-01-21 13:29:00,79.132,79.155,79.111,79.14,192899997.0
2005-01-21 13:30:00,79.155,79.18,79.141,79.161,125399997.0
2005-01-21 13:31:00,79.169,79.179,79.124,79.159,354300005.0
2005-01-21 13:32:00,79.165,79.178,79.136,79.145,80200000.0
2005-01-21 13:33:00,79.128,79.159,79.119,79.128,198799999.0
2005-01-21 13:34:00,79.13,79.156,79.121,79.129,166700000.0
2005-01-21 13:35:00,79.152,79.152,79.125,79.138,218300000.0
2005-01-21 13:36:00,79.141,79.153,79.116,79.116,218400001.0
2005-01-21 13:37:00,79.164,79.164,79.127,79.133,236999998.0
2005-01-21 13:38:00,79.17,79.174,79.139,79.139,174800004.0
2005-01-21 13:39:00,79.15,79.155,79.123,79.124,152200003.0
2005-01-21 13:40:00,79.147,79.175,79.135,79.165,241300000.0
2005-01-21 13:41:00,79.167,79.185,79.132,79.151,210000002.0
2005-01-21 13:42:00,79.119,79.16,79.118,79.142,196200001.0
2005-01-21 13:43:00,79.121,79.171,79.121,79.155,149000000.0
2005-01-21 13:44:00,79.151,79.185,79.151,79.161,258300002.0
2005-01-21 13:45:00,79.152,79.181,79.13,79.155,188299999.0
2005-01-21 13:46:00,79.163,79.192,79.154,79.18,337499996.0
2005-01-21 13:47:00,79.146,79.179,79.121,79.126,112300001.0
2005-01-21 13:48:00,79.13,79.137,79.102,79.117,163499998.0
2005-01-21 13:49:00,79.147,79.192,79.145,79.192,277500003.0
2005-01-21 13:50:00,79.174,79.187,79.152,79.163,225099997.0
2005-01-21 13:51:00,79.177,79.185,79.16,79.163,222400000.0
2005-01-21 13:52:00,79.168,79.208,79.153,79.19,234200001.0
2005-01-21 13:53:00,79.176,79.216,79.17,79.216,124399998.0
2005-01-21 13:54:00,79.189,79.236,79.189,79.23,175499999.0
2005-01-21 13:55:00,79.23,79.24,79.215,79.219,271299998.0
2005-01-21 13:56:00,79.23,79.236,79.202,79.202,195499999.0
2005-01-21 13:57:00,79.198,79.231,79.186,79.216,183199998.0
2005-01-21 13:58:00,79.218,79.235,79.195,79.211,96000000.0
2005-01-21 13:59:00,79.201,79.226,79.189,79.219,189499997.0
2005-01-21 14:00:00,79.208,79.222,79.187,79.212,121799999.0
2005-01-21 14:01:00,79.225,79.235,79.199,79.213,170199999.0
2005-01-21 14:02:00,79.218,79.218,79.174,79.174,156399999.0
2005-01-21 14:03:00,79.174,79.201,79.173,79.201,218599998.0
2005-01-21 14:04:00,79.195,79.235,79.19,79.22,67400001.0
2005-01-21 14:05:00,79.23,79.234,79.184,79.21,181100002.0
2005-01-21 14:06:00,79.219,79.257,79.215,79.228,244400002.0
2005-01-21 14:07:00,79.246,79.274,79.239,79.271,180800002.0
2005-01-21 14:08:00,79.281,79.289,79.252,79.252,171699998.0
2005-01-21 14:09:00,79.255,79.289,79.255,79.277,183399998.0
2005-01-21 14:10:00,79.26,79.281,79.251,79.259,241000002.0
2005-01-21 14:11:00,79.287,79.296,79.266,79.266,215500002.0
2005-01-21 14:12:00,79.253,79.281,79.248,79.275,163299999.0
2005-01-21 14:13:00,79.272,79.286,79.254,79.265,156999998.0
2005-01-21 14:14:00,79.284,79.302,79.268,79.278,204200004.0
2005-01-21 14:15:00,79.291,79.298,79.262,79.284,328499999.0
2005-01-21 14:16:00,79.272,79.301,79.259,79.275,212500002.0
2005-01-21 14:17:00,79.295,79.327,79.281,79.311,138800000.0
2005-01-21 14:18:00,79.298,79.328,79.294,79.313,167299997.0
2005-01-21 14:19:00,79.307,79.31,79.264,79.282,173200001.0
2005-01-21 14:20:00,79.29,79.302,79.281,79.283,132000003.0
2005-01-21 14:21:00,79.29,79.325,79.285,79.322,174300002.0
2005-01-21 14:22:00,79.319,79.333,79.305,79.316,150200001.0
2005-01-21 14:23:00,79.324,79.369,79.324,79.369,134299999.0
2005-01-21 14:24:00,79.357,79.371,79.323,79.323,284700001.0
2005-01-21 14:25:00,79.307,79.342,79.283,79.292,91600000.0
2005-01-21 14:26:00,79.302,79.314,79.266,79.281,135800000.0
2005-01-21 14:27:00,79.298,79.318,79.275,79.275,163900002.0
2005-01-21 14:28:00,79.285,79.307,79.264,79.273,187000002.0
2005-01-21 14:29:00,79.297,79.306,79.255,79.255,195500001.0
2005-01-21 14:30:00,79.229,79.258,79.222,79.229,307499996.0
2005-01-21 14:31:00,79.242,79.249,79.213,79.213,200199998.0
2005-01-21 14:32:00,79.186,79.218,79.186,79.218,161899997.0
2005-01-21 14:33:00,79.214,79.225,79.183,79.183,116800000.0
2005-01-21 14:34:00,79.198,79.214,79.188,79.206,113400000.0
2005-01-21 14:35:00,79.198,79.198,79.171,79.177,122200001.0
2005-01-21 14:36:00,79.19,79.22,79.19,79.207,141799999.0
2005-01-21 14:37:00,79.206,79.211,79.176,79.195,229399998.0
2005-01-21 14:38:00,79.202,79.203,79.18,79.201,222799999.0
2005-01-21 14:39:00,79.2,79.2,79.179,79.187,137399999.0
2005-01-21 14:40:00,79.183,79.193,79.17,79.19,255100000.0
2005-01-21 14:41:00,79.188,79.197,79.144,79.183,163799999.0
2005-01-21 14:42:00,79.185,79.215,79.181,79.198,230100002.0
2005-01-21 14:43:00,79.188,79.201,79.179,79.196,152100002.0
2005-01-21 14:44:00,79.194,79.207,79.186,79.193,201100000.0
2005-01-21 14:45:00,79.182,79.202,79.167,79.176,238199999.0
2005-01-21 14:46:00,79.173,79.21,79.168,79.177,175099997.0
2005-01-21 14:47:00,79.189,79.216,79.173,79.197,155899999.0
2005-01-21 14:48:00,79.223,79.223,79.19,79.19,197899999.0
2005-01-21 14:49:00,79.202,79.221,79.191,79.202,126399998.0
2005-01-21 14:50:00,79.175,79.217,79.173,79.205,192800000.0
2005-01-21 14:51:00,79.198,79.213,79.175,79.213,164600002.0
2005-01-21 14:52:00,79.23,79.236,79.209,79.216,262399999.0
2005-01-21 14:53:00,79.239,79.246,79.211,79.213,190799998.0
2005-01-21 14:54:00,79.226,79.261,79.226,79.251,126800002.0
2005-01-21 14:55:00,79.252,79.276,79.243,79.259,141600000.0
2005-01-21 14:56:00,79.247,79.273,79.247,79.266,135800000.0
2005-01-21 14:57:00,79.252,79.265,79.24,79.261,150300001.0
2005-01-21 14:58:00,79.288,79.289,79.265,79.266,193200002.0
2005-01-21 14:59:00,79.28,79.322,79.28,79.307,183399997.0
2005-01-21 15:00:00,79.283,79.313,79.277,79.287,172999998.0
2005-01-21 15:01:00,79.275,79.28,79.251,79.26,261899999.0
2005-01-21 15:02:00,79.26,79.284,79.25,79.261,201799998.0
2005-01-21 15:03:00,79.247,79.274,79.239,79.251,102600000.0
2005-01-21 15:04:00,79.265,79.265,79.244,79.246,74499999.0
2005-01-21 15:05:00,79.267,79.28,79.248,79.255,166400000.0
2005-01-21 15:06:00,79.239,79.256,79.22,79.232,262599998.0
2005-01-21 15:07:00,79.235,79.26,79.197,79.225,244899998.0
2005-01-21 15:08:00,79.229,79.259,79.221,79.237,239399996.0
2005-01-21 15:09:00,79.23,79.244,79.204,79.204,205199998.0
2005-01-21 15:10:00,79.19,79.231,79.176,79.231,175099999.0
2005-01-21 15:11:00,79.238,79.242,79.207,79.223,135599999.0
2005-01-21 15:12:00,79.245,79.267,79.232,79.249,217100002.0
2005-01-21 15:13:00,79.242,79.259,79.23,79.248,158500001.0
2005-01-21 15:14:00,79.254,79.26,79.227,79.246,157400001.0
2005-01-21 15:15:00,79.22,79.253,79.22,79.235,233300001.0
2005-01-21 15:16:00,79.237,79.248,79.22,79.22,225999999.0
2005-01-21 15:17:00,79.221,79.246,79.208,79.227,196199998.0
2005-01-21 15:18:00,79.22,79.25,79.193,79.233,247400003.0
2005-01-21 15:19:00,79.224,79.229,79.174,79.192,174799997.0
2005-01-21 15:20:00,79.198,79.231,79.188,79.231,115999999.0
2005-01-21 15:21:00,79.208,79.228,79.191,79.202,169400000.0
2005-01-21 15:22:00,79.197,79.222,79.193,79.198,232299999.0
2005-01-21 15:23:00,79.215,79.244,79.215,79.225,168899999.0
2005-01-21 15:24:00,79.194,79.234,79.191,79.228,114800002.0
2005-01-21 15:25:00,79.224,79.245,79.222,79.245,97100001.0
2005-01-21 15:26:00,79.252,79.278,79.244,79.263,278999997.0
2005-01-21 15:27:00,79.277,79.284,79.231,79.231,152299998.0
2005-01-21 15:28:00,79.239,79.268,79.236,79.254,164600003.0
2005-01-21 15:29:00,79.239,79.248,79.22,79.248,263399997.0
2005-01-21 15:30:00,79.22,79.233,79.204,79.219,122800002.0
2005-01-21 15:31:00,79.216,79.246,79.216,79.233,234799998.0
2005-01-21 15:32:00,79.234,79.238,79.208,79.218,174000001.0
2005-01-21 15:33:00,79.231,79.244,79.21,79.21,110200000.0
2005-01-21 15:34:00,79.216,79.249,79.216,79.239,263499997.0
2005-01-21 15:35:00,79.213,79.229,79.208,79.227,147400001.0
2005-01-21 15:36:00,79.237,79.247,79.218,79.223,148899999.0
2005-01-21 15:37:00,79.246,79.251,79.221,79.221,67500000.0
2005-01-21 15:38:00,79.232,79.265,79.224,79.234,280399998.0
2005-01-21 15:39:00,79.22,79.247,79.21,79.232,126699998.0
2005-01-21 15:40:00,79.235,79.254,79.169,79.206,210599998.0
2005-01-21 15:41:00,79.197,79.232,79.197,79.211,267799998.0
2005-01-21 15:42:00,79.2,79.223,79.177,79.2,146299998.0
2005-01-21 15:43:00,79.224,79.25,79.206,79.225,350799993.0
2005-01-21 15:44:00,79.215,79.252,79.207,79.229,117800000.0
2005-01-21 15:45:00,79.238,79.258,79.223,79.223,208499997.0
2005-01-21 15:46:00,79.227,79.257,79.22,79.235,216399998.0
2005-01-21 15:47:00,79.231,79.246,79.202,79.231,157400001.0
2005-01-21 15:48:00,79.233,79.241,79.213,79.222,186499998.0
2005-01-21 15:49:00,79.232,79.25,79.228,79.228,186299998.0
2005-01-21 15:50:00,79.225,79.258,79.216,79.258,190699999.0
2005-01-21 15:51:00,79.261,79.274,79.24,79.253,199999997.0
2005-01-21 15:52:00,79.268,79.352,79.268,79.337,123800001.0
2005-01-21 15:53:00,79.3,79.312,79.295,79.305,75100000.0
2005-01-21 15:54:00,79.29,79.335,79.29,79.331,236899997.0
2005-01-21 15:55:00,79.329,79.356,79.328,79.343,195400001.0
2005-01-21 15:56:00,79.323,79.347,79.319,79.337,163300001.0
2005-01-21 15:57:00,79.334,79.35,79.319,79.327,211800001.0
2005-01-21 15:58:00,79.321,79.361,79.321,79.347,250599997.0
2005-01-21 15:59:00,79.344,79.353,79.322,79.322,146000000.0
2005-01-21 16:00:00,79.335,79.358,79.296,79.296,222200003.0
2005-01-21 16:01:00,79.331,79.349,79.318,79.326,192500001.0
2005-01-21 16:02:00,79.335,79.364,79.326,79.357,245800002.0
2005-01-21 16:03:00,79.316,79.338,79.302,79.305,185100000.0
2005-01-21 16:04:00,79.323,79.323,79.288,79.288,227099999.0
2005-01-21 16:05:00,79.283,79.303,79.275,79.296,245800001.0
2005-01-21 16:06:00,79.266,79.307,79.266,79.307,186700001.0
2005-01-21 16:07:00,79.304,79.321,79.295,79.316,138999998.0
2005-01-21 16:08:00,79.306,79.319,79.275,79.275,108700000.0
2005-01-21 16:09:00,79.294,79.3,79.261,79.261,126700000.0
2005-01-21 16:10:00,79.254,79.282,79.254,79.276,118999999.0
2005-01-21 16:11:00,79.262,79.291,79.256,79.289,144599997.0
2005-01-21 16:12:00,79.263,79.295,79.25,79.252,182900000.0
2005-01-21 16:13:00,79.283,79.283,79.234,79.239,179300003.0
2005-01-21 16:14:00,79.213,79.269,79.213,79.258,196999998.0
2005-01-21 16:15:00,79.251,79.273,79.248,79.27,187599999.0
2005-01-21 16:16:00,79.255,79.26,79.233,79.233,140799998.0
2005-01-21 16:17:00,79.241,79.289,79.241,79.282,231900001.0
2005-01-21 16:18:00,79.279,79.295,79.256,79.275,245100000.0
2005-01-21 16:19:00,79.279,79.279,79.24,79.24,178399999.0
2005-01-21 16:20:00,79.253,79.281,79.248,79.267,238200000.0
2005-01-21 16:21:00,79.265,79.275,79.247,79.247,204300002.0
2005-01-21 16:22:00,79.277,79.286,79.255,79.255,244500000.0
2005-01-21 16:23:00,79.271,79.294,79.256,79.268,260899998.0
2005-01-21 16:24:00,79.272,79.288,79.26,79.26,206999999.0
2005-01-21 16:25:00,79.283,79.29,79.248,79.254,347100000.0
2005-01-21 16:26:00,79.265,79.281,79.25,79.275,213900000.0
2005-01-21 16:27:00,79.277,79.283,79.257,79.264,150100000.0
2005-01-21 16:28:00,79.242,79.264,79.229,79.248,162600001.0
2005-01-21 16:29:00,79.242,79.242,79.195,79.195,266099998.0
2005-01-21 16:30:00,79.18,79.211,79.18,79.203,252599999.0
2005-01-21 16:31:00,79.22,79.234,79.203,79.206,145200000.0
2005-01-21 16:32:00,79.238,79.252,79.207,79.216,226800000.0
2005-01-21 16:33:00,79.21,79.226,79.196,79.196,157499997.0
2005-01-21 16:34:00,79.202,79.213,79.183,79.194,146600000.0
2005-01-21 16:35:00,79.181,79.186,79.148,79.157,162700001.0
2005-01-21 16:36:00,79.16,79.196,79.153,79.167,164800000.0
2005-01-21 16:37:00,79.175,79.183,79.152,79.167,210400001.0
2005-01-21 16:38:00,79.181,79.223,79.17,79.209,199000000.0
2005-01-21 16:39:00,79.211,79.211,79.17,79.17,234100000.0
2005-01-21 16:40:00,79.144,79.205,79.141,79.197,258799998.0
2005-01-21 16:41:00,79.212,79.253,79.197,79.238,150400001.0
2005-01-21 16:42:00,79.252,79.252,79.208,79.208,292800001.0
2005-01-21 16:43:00,79.235,79.267,79.23,79.238,45900000.0
2005-01-21 16:44:00,79.247,79.261,79.182,79.261,249099999.0
2005-01-21 16:45:00,79.285,79.298,79.26,79.262,262700007.0
2005-01-21 16:46:00,79.232,79.253,79.217,79.241,158100002.0
2005-01-21 16:47:00,79.214,79.257,79.206,79.221,282499997.0
2005-01-21 16:48:00,79.206,79.266,79.206,79.25,201900002.0
2005-01-21 16:49:00,79.282,79.282,79.211,79.237,250899993.0
2005-01-21 16:50:00,79.218,79.252,79.192,79.22,212699999.0
2005-01-21 16:51:00,79.221,79.27,79.216,79.25,235500002.0
2005-01-21 16:52:00,79.251,79.275,79.231,79.242,186299997.0
2005-01-21 16:53:00,79.24,79.244,79.217,79.221,264199998.0
2005-01-21 16:54:00,79.18,79.215,79.139,79.139,86800001.0
2005-01-21 16:55:00,79.137,79.166,79.11,79.111,164100000.0
2005-01-21 16:56:00,79.12,79.156,79.103,79.138,296199998.0
2005-01-21 16:57:00,79.113,79.136,79.096,79.125,206400000.0
2005-01-21 16:58:00,79.144,79.165,79.115,79.123,232299997.0
2005-01-21 16:59:00,79.126,79.162,79.126,79.148,220400002.0
2005-01-21 17:00:00,79.132,79.163,79.126,79.139,145700002.0
2005-01-21 17:01:00,79.163,79.18,79.138,79.139,202600002.0
2005-01-21 17:02:00,79.153,79.153,79.115,79.115,152600003.0
2005-01-21 17:03:00,79.112,79.115,79.088,79.092,345700003.0
2005-01-21 17:04:00,79.118,79.149,79.102,79.149,253500000.0
2005-01-21 17:05:00,79.105,79.167,79.104,79.149,138399997.0
2005-01-21 17:06:00,79.174,79.192,79.143,79.161,120500000.0
2005-01-21 17:07:00,79.152,79.196,79.152,79.196,102099998.0
2005-01-21 17:08:00,79.186,79.234,79.186,79.23,219499999.0
2005-01-21 17:09:00,79.216,79.221,79.182,79.208,195899997.0
2005-01-21 17:10:00,79.203,79.203,79.17,79.178,198199998.0
2005-01-21 17:11:00,79.18,79.225,79.18,79.21,290299996.0
2005-01-21 17:12:00,79.227,79.227,79.202,79.202,251300001.0
2005-01-21 17:13:00,79.209,79.219,79.177,79.2,123100001.0
2005-01-21 17:14:00,79.19,79.21,79.179,79.201,145299999.0
2005-01-21 17:15:00,79.211,79.211,79.17,79.175,245299996.0
2005-01-21 17:16:00,79.193,79.235,79.182,79.214,153900001.0
2005-01-21 17:17:00,79.22,79.263,79.22,79.255,109100001.0
2005-01-21 17:18:00,79.25,79.253,79.19,79.211,236099999.0
2005-01-21 17:19:00,79.181,79.182,79.146,79.161,216100002.0
2005-01-21 17:20:00,79.15,79.188,79.144,79.165,160600002.0
2005-01-21 17:21:00,79.152,79.17,79.137,79.17,262899998.0
2005-01-21 17:22:00,79.172,79.175,79.154,79.155,131399999.0
2005-01-21 17:23:00,79.145,79.165,79.126,79.15,137200000.0
2005-01-21 17:24:00,79.138,79.161,79.123,79.135,141599998.0
2005-01-21 17:25:00,79.114,79.141,79.108,79.117,234300001.0
2005-01-21 17:26:00,79.102,79.133,79.096,79.111,265899998.0
2005-01-21 17:27:00,79.092,79.125,79.092,79.119,272400004.0
2005-01-21 17:28:00,79.095,79.112,79.076,79.086,101599997.0
2005-01-21 17:29:00,79.08,79.12,79.08,79.117,160299996.0
2005-01-21 17:30:00,79.094,79.123,79.088,79.123,260900001.0
2005-01-21 17:31:00,79.091,79.153,79.091,79.145,216899999.0
2005-01-21 17:32:00,79.118,79.148,79.106,79.12,161200000.0
2005-01-21 17:33:00,79.084,79.109,79.072,79.081,236300001.0
2005-01-21 17:34:00,79.046,79.088,79.041,79.088,160700002.0
2005-01-21 17:35:00,79.097,79.103,79.06,79.072,154399998.0
2005-01-21 17:36:00,79.078,79.101,79.057,79.079,165600000.0
2005-01-21 17:37:00,79.08,79.093,79.068,79.068,141000004.0
2005-01-21 17:38:00,79.058,79.096,79.058,79.09,239799997.0
2005-01-21 17:39:00,79.099,79.133,79.098,79.115,183600001.0
2005-01-21 17:40:00,79.121,79.145,79.112,79.112,252900001.0
2005-01-21 17:41:00,79.137,79.156,79.109,79.134,295299998.0
2005-01-21 17:42:00,79.113,79.159,79.113,79.159,100400001.0
2005-01-21 17:43:00,79.17,79.179,79.147,79.15,137000000.0
2005-01-21 17:44:00,79.151,79.172,79.147,79.167,227599998.0
2005-01-21 17:45:00,79.146,79.177,79.129,79.143,200200000.0
2005-01-21 17:46:00,79.144,79.151,79.12,79.138,177499999.0
2005-01-21 17:47:00,79.136,79.155,79.121,79.133,166500001.0
2005-01-21 17:48:00,79.147,79.16,79.12,79.12,151199996.0
2005-01-21 17:49:00,79.145,79.145,79.076,79.081,205000002.0
2005-01-21 17:50:00,79.089,79.125,79.089,79.125,149500000.0
2005-01-21 17:51:00,79.149,79.149,79.101,79.117,266499995.0
2005-01-21 17:52:00,79.13,79.136,79.115,79.118,120100000.0
2005-01-21 17:53:00,79.141,79.162,79.137,79.162,167500000.0
2005-01-21 17:54:00,79.172,79.214,79.172,79.192,133999997.0
2005-01-21 17:55:00,79.205,79.214,79.167,79.171,96000000.0
2005-01-21 17:56:00,79.192,79.192,79.157,79.167,237400001.0
2005-01-21 17:57:00,79.158,79.178,79.142,79.158,213599999.0
2005-01-21 17:58:00,79.187,79.218,79.18,79.2,286800002.0
2005-01-21 17:59:00,79.198,79.202,79.149,79.149,227300003.0
2005-01-21 18:00:00,79.105,79.188,79.105,79.181,321999999.0
2005-01-21 18:01:00,79.163,79.208,79.163,79.208,1147100001.0
2005-01-21 18:02:00,79.201,79.214,79.161,79.188,1991399998.0
2005-01-21 18:03:00,79.16,79.23,79.15,79.16,1643799999.0
2005-01-21 18:04:00,79.194,79.234,79.194,79.222,1643799999.0
2005-01-21 18:05:00,79.16,79.16,79.12,79.16,1863499989.0
2005-01-21 18:06:00,79.205,79.245,79.205,79.242,1863499989.0
2005-01-21 18:07:00,79.227,79.246,79.207,79.213,1839099998.0
2005-01-21 18:08:00,79.201,79.229,79.19,79.212,1938799990.0
2005-01-21 18:09:00,79.215,79.242,79.2,79.208,1481299997.0
2005-01-21 18:10:00,79.196,79.223,79.186,79.199,1809600007.0
2005-01-21 18:11:00,79.187,79.21,79.169,79.21,961699997.0
2005-01-21 18:12:00,79.176,79.204,79.162,79.185,1305299994.0
2005-01-21 18:13:00,79.161,79.199,79.155,79.168,1518199997.0
2005-01-21 18:14:00,79.175,79.195,79.151,79.185,1605799999.0
2005-01-21 18:15:00,79.202,79.219,79.187,79.205,1853699999.0
2005-01-21 18:16:00,79.194,79.209,79.162,79.175,1856999992.0
2005-01-21 18:17:00,79.15,79.192,79.15,79.177,591299998.0
2005-01-21 18:18:00,79.189,79.223,79.175,79.212,1066500002.0
2005-01-21 18:19:00,79.225,79.235,79.195,79.203,1965899989.0
2005-01-21 18:20:00,79.187,79.215,79.164,79.184,1555000001.0
2005-01-21 18:21:00,79.18,79.199,79.134,79.158,1570300002.0
2005-01-21 18:22:00,79.146,79.165,79.064,79.087,1745800001.0
2005-01-21 18:23:00,79.24,79.25,79.22,79.25,1429600002.0
2005-01-21 18:24:00,79.057,79.079,79.023,79.074,1429600002.0
2005-01-21 18:25:00,79.26,79.28,79.24,79.25,1562000005.0
2005-01-21 18:26:00,79.093,79.118,79.082,79.1,1562000005.0
2005-01-21 18:27:00,79.079,79.111,79.079,79.111,1318399999.0
2005-01-21 18:28:00,79.099,79.132,79.082,79.084,985300000.0
2005-01-21 18:29:00,79.108,79.115,79.079,79.093,1355099997.0
2005-01-21 18:30:00,79.076,79.12,79.065,79.1,719700005.0
2005-01-21 18:31:00,79.087,79.111,79.072,79.075,1142499998.0
2005-01-21 18:32:00,79.092,79.105,79.054,79.056,1734600000.0
2005-01-21 18:33:00,79.052,79.096,79.03,79.095,1744799997.0
2005-01-21 18:34:00,79.094,79.146,79.091,79.109,1785099981.0
2005-01-21 18:35:00,79.108,79.125,79.09,79.107,1491400001.0
2005-01-21 18:36:00,79.116,79.157,79.094,79.156,1588699995.0
2005-01-21 18:37:00,79.141,79.16,79.108,79.12,1070900008.0
2005-01-21 18:38:00,79.136,79.14,79.092,79.101,713700003.0
2005-01-21 18:39:00,79.084,79.105,79.071,79.092,474999998.0
2005-01-21 18:40:00,79.097,79.104,79.08,79.085,725899995.0
2005-01-21 18:41:00,79.094,79.125,79.084,79.113,809599999.0
2005-01-21 18:42:00,79.105,79.122,79.07,79.07,737799997.0
2005-01-21 18:43:00,79.07,79.086,79.039,79.05,1417300001.0
2005-01-21 18:44:00,79.069,79.116,79.064,79.066,807799994.0
2005-01-21 18:45:00,79.082,79.101,79.061,79.061,1055199987.0
2005-01-21 18:46:00,79.095,79.137,79.088,79.126,784900000.0
2005-01-21 18:47:00,79.122,79.155,79.122,79.142,541599995.0
2005-01-21 18:48:00,79.143,79.243,79.12,79.214,687800001.0
2005-01-21 18:49:00,79.246,79.263,79.229,79.247,902200001.0
2005-01-21 18:50:00,79.244,79.265,79.22,79.221,951100005.0
2005-01-21 18:51:00,79.235,79.245,79.21,79.214,522900001.0
2005-01-21 18:52:00,79.213,79.213,79.151,79.16,1009399993.0
2005-01-21 18:53:00,79.129,79.157,79.087,79.107,1113299993.0
2005-01-21 18:54:00,79.11,79.146,79.076,79.137,889999998.0
2005-01-21 18:55:00,79.141,79.185,79.1,79.16,941400002.0
2005-01-21 18:56:00,79.177,79.183,79.138,79.148,567500001.0
2005-01-21 18:57:00,79.149,79.19,79.147,79.185,456900000.0
2005-01-21 18:58:00,79.159,79.206,79.159,79.205,1260399995.0
2005-01-21 18:59:00,79.186,79.202,79.145,79.182,816600001.0
2005-01-21 19:00:00,79.174,79.185,79.132,79.132,674200001.0
2005-01-21 19:01:00,79.143,79.16,79.112,79.116,528000001.0
2005-01-21 19:02:00,79.131,79.158,79.12,79.145,243999999.0
2005-01-21 19:03:00,79.136,79.138,79.074,79.102,742199984.0
2005-01-21 19:04:00,79.11,79.14,79.104,79.13,630300001.0
2005-01-21 19:05:00,79.134,79.161,79.127,79.14,493399997.0
2005-01-21 19:06:00,79.141,79.155,79.119,79.119,522399998.0
2005-01-21 19:07:00,79.128,79.158,79.122,79.143,1119899991.0
2005-01-21 19:08:00,79.146,79.15,79.126,79.128,895400002.0
2005-01-21 19:09:00,79.136,79.166,79.13,79.145,590200003.0
2005-01-21 19:10:00,79.122,79.156,79.112,79.126,561999997.0
2005-01-21 19:11:00,79.15,79.179,79.15,79.176,128000001.0
2005-01-21 19:12:00,79.17,79.198,79.152,79.155,371899998.0
2005-01-21 19:13:00,79.158,79.195,79.156,79.175,369400004.0
2005-01-21 19:14:00,79.168,79.202,79.156,79.164,488999994.0
2005-01-21 19:15:00,79.182,79.209,79.176,79.2,797200007.0
2005-01-21 19:16:00,79.188,79.215,79.179,79.197,325900003.0
2005-01-21 19:17:00,79.187,79.202,79.15,79.202,603099998.0
2005-01-21 19:18:00,79.187,79.215,79.167,79.207,476400002.0
2005-01-21 19:19:00,79.227,79.227,79.191,79.203,649400000.0
2005-01-21 19:20:00,79.198,79.211,79.176,79.176,313199999.0
2005-01-21 19:21:00,79.194,79.212,79.187,79.206,254999999.0
2005-01-21 19:22:00,79.19,79.221,79.147,79.221,363499998.0
2005-01-21 19:23:00,79.227,79.248,79.202,79.218,1609700003.0
2005-01-21 19:24:00,79.21,79.237,79.2,79.222,554300002.0
2005-01-21 19:25:00,79.202,79.223,79.175,79.182,1094899999.0
2005-01-21 19:26:00,79.224,79.232,79.196,79.197,1075899994.0
2005-01-21 19:27:00,79.2,79.226,79.18,79.217,1163599999.0
2005-01-21 19:28:00,79.195,79.206,79.175,79.188,544999999.0
2005-01-21 19:29:00,79.195,79.235,79.182,79.22,628599998.0
2005-01-21 19:30:00,79.204,79.219,79.184,79.205,842499993.0
2005-01-21 19:31:00,79.178,79.212,79.178,79.198,459399996.0
2005-01-21 19:32:00,79.2,79.23,79.19,79.22,689600001.0
2005-01-21 19:33:00,79.233,79.252,79.189,79.204,643600001.0
2005-01-21 19:34:00,79.18,79.201,79.171,79.187,942699995.0
2005-01-21 19:35:00,79.194,79.194,79.147,79.157,626699998.0
2005-01-21 19:36:00,79.178,79.201,79.166,79.171,537399998.0
2005-01-21 19:37:00,79.189,79.199,79.169,79.186,248600000.0
2005-01-21 19:38:00,79.193,79.219,79.175,79.176,1044799997.0
2005-01-21 19:39:00,79.151,79.192,79.151,79.167,944399993.0
2005-01-21 19:40:00,79.156,79.191,79.145,79.175,552800004.0
2005-01-21 19:41:00,79.174,79.208,79.154,79.172,696900000.0
2005-01-21 19:42:00,79.143,79.185,79.123,79.123,595300004.0
2005-01-21 19:43:00,79.13,79.156,79.104,79.112,390499996.0
2005-01-21 19:44:00,79.127,79.162,79.101,79.113,432399998.0
2005-01-21 19:45:00,79.102,79.143,79.099,79.143,451799998.0
2005-01-21 19:46:00,79.117,79.148,79.102,79.115,579900005.0
2005-01-21 19:47:00,79.108,79.121,79.088,79.104,204800000.0
2005-01-21 19:48:00,79.111,79.155,79.101,79.136,860499996.0
2005-01-21 19:49:00,79.165,79.184,79.14,79.145,546599999.0
2005-01-21 19:50:00,79.168,79.187,79.156,79.17,643900000.0
2005-01-21 19:51:00,79.15,79.19,79.145,79.169,328700000.0
2005-01-21 19:52:00,79.139,79.176,79.121,79.163,476200001.0
2005-01-21 19:53:00,79.166,79.167,79.137,79.146,730200002.0
2005-01-21 19:54:00,79.137,79.16,79.116,79.133,878399998.0
2005-01-21 19:55:00,79.142,79.159,79.103,79.103,337499998.0
2005-01-21 19:56:00,79.089,79.122,79.089,79.11,319000000.0
2005-01-21 19:57:00,79.116,79.13,79.098,79.114,386899999.0
2005-01-21 19:58:00,79.117,79.132,79.096,79.104,997099999.0
2005-01-21 19:59:00,79.119,79.168,79.118,79.14,748699993.0
2005-01-21 20:00:00,79.155,79.175,79.141,79.165,415900000.0
2005-01-21 20:01:00,79.159,79.165,79.138,79.141,626600001.0
2005-01-21 20:02:00,79.146,79.164,79.139,79.156,577000000.0
2005-01-21 20:03:00,79.12,79.158,79.118,79.131,376800000.0
2005-01-21 20:04:00,79.141,79.157,79.096,79.157,394400005.0
2005-01-21 20:05:00,79.174,79.174,79.128,79.164,431999994.0
2005-01-21 20:06:00,79.146,79.17,79.129,79.14,708700003.0
2005-01-21 20:07:00,79.147,79.18,79.145,79.17,705599989.0
2005-01-21 20:08:00,79.155,79.181,79.148,79.16,464400005.0
2005-01-21 20:09:00,79.149,79.176,79.132,79.168,479799999.0
2005-01-21 20:10:00,79.153,79.192,79.151,79.158,772100002.0
2005-01-21 20:11:00,79.157,79.158,79.119,79.119,782900001.0
2005-01-21 20:12:00,79.114,79.119,79.076,79.097,1351600001.0
2005-01-21 20:13:00,79.106,79.106,79.059,79.063,561400000.0
2005-01-21 20:14:00,79.072,79.089,79.044,79.089,495700000.0
2005-01-21 20:15:00,79.088,79.111,79.07,79.107,550700001.0
2005-01-21 20:16:00,79.092,79.118,79.06,79.084,734800001.0
2005-01-21 20:17:00,79.096,79.124,79.078,79.11,306599996.0
2005-01-21 20:18:00,79.131,79.156,79.117,79.145,155500002.0
2005-01-21 20:19:00,79.163,79.173,79.113,79.16,292700001.0
2005-01-21 20:20:00,79.162,79.165,79.121,79.15,550699997.0
2005-01-21 20:21:00,79.145,79.169,79.132,79.169,596500004.0
2005-01-21 20:22:00,79.16,79.178,79.136,79.148,666999996.0
2005-01-21 20:23:00,79.159,79.191,79.146,79.16,482399997.0
2005-01-21 20:24:00,79.141,79.162,79.125,79.139,271000000.0
2005-01-21 20:25:00,79.132,79.158,79.122,79.13,682900000.0
2005-01-21 20:26:00,79.118,79.144,79.09,79.102,566400000.0
2005-01-21 20:27:00,79.114,79.132,79.087,79.098,337399996.0
2005-01-21 20:28:00,79.108,79.133,79.085,79.089,1038400005.0
2005-01-21 20:29:00,79.09,79.112,79.072,79.087,1457799995.0
2005-01-21 20:30:00,79.073,79.113,79.07,79.1,1441499991.0
2005-01-21 20:31:00,79.125,79.127,79.09,79.104,1104100003.0
2005-01-21 20:32:00,79.096,79.118,79.085,79.112,1020299994.0
2005-01-21 20:33:00,79.101,79.121,79.085,79.099,619999997.0
2005-01-21 20:34:00,79.079,79.112,79.048,79.065,411099994.0
2005-01-21 20:35:00,79.057,79.092,79.054,79.071,364499999.0
2005-01-21 20:36:00,79.042,79.102,79.042,79.092,567400001.0
2005-01-21 20:37:00,79.067,79.099,79.058,79.065,506899999.0
2005-01-21 20:38:00,79.092,79.092,79.056,79.057,984899999.0
2005-01-21 20:39:00,79.074,79.11,79.07,79.084,637299999.0
2005-01-21 20:40:00,79.095,79.127,79.095,79.12,1270000004.0
2005-01-21 20:41:00,79.13,79.145,79.119,79.127,901999997.0
2005-01-21 20:42:00,79.1,79.134,79.083,79.119,1052599996.0
2005-01-21 20:43:00,79.127,79.127,79.079,79.079,1005599999.0
2005-01-21 20:44:00,79.106,79.127,79.087,79.105,745799998.0
2005-01-21 20:45:00,79.107,79.13,79.094,79.116,769199995.0
2005-01-21 20:46:00,79.118,79.132,79.09,79.118,613300000.0
2005-01-21 20:47:00,79.102,79.12,79.069,79.079,862500004.0
2005-01-21 20:48:00,79.058,79.108,79.058,79.083,682399998.0
2005-01-21 20:49:00,79.069,79.09,79.052,79.09,516700002.0
2005-01-21 20:50:00,79.098,79.115,79.062,79.115,1059100004.0
2005-01-21 20:51:00,79.077,79.106,79.055,79.081,490299998.0
2005-01-21 20:52:00,79.08,79.114,79.07,79.08,339199999.0
2005-01-21 20:53:00,79.058,79.078,79.036,79.048,1248900001.0
2005-01-21 20:54:00,79.051,79.076,79.039,79.048,450199997.0
2005-01-21 20:55:00,79.089,79.09,79.046,79.046,1430999997.0
2005-01-21 20:56:00,79.06,79.107,79.06,79.086,832500004.0
2005-01-21 20:57:00,79.085,79.085,79.049,79.049,824900002.0
2005-01-21 20:58:00,79.033,79.079,79.033,79.075,1316099997.0
2005-01-21 20:59:00,79.056,79.085,79.046,79.051,1034100010.0
2005-01-21 21:00:00,79.056,79.083,79.05,79.079,1169399998.0
2005-01-21 21:01:00,79.072,79.078,79.038,79.057,972799998.0
2005-01-21 21:02:00,79.079,79.079,79.034,79.036,503699991.0
2005-01-21 21:03:00,79.054,79.084,79.052,79.083,451999999.0
2005-01-21 21:04:00,79.063,79.083,79.043,79.066,445499997.0
2005-01-21 21:05:00,79.049,79.089,79.019,79.05,768500004.0
2005-01-21 21:06:00,79.045,79.107,79.045,79.105,593499996.0
2005-01-21 21:07:00,79.088,79.126,79.083,79.094,879999991.0
2005-01-21 21:08:00,79.072,79.118,79.064,79.084,710799995.0
2005-01-21 21:09:00,79.079,79.112,79.071,79.095,357799999.0
2005-01-21 21:10:00,79.102,79.124,79.063,79.085,841899992.0
2005-01-21 21:11:00,79.11,79.153,79.11,79.117,386299999.0
2005-01-21 21:12:00,79.145,79.168,79.118,79.149,236400002.0
2005-01-21 21:13:00,79.157,79.18,79.134,79.15,386300000.0
2005-01-21 21:14:00,79.119,79.141,79.105,79.134,570099994.0
2005-01-21 21:15:00,79.092,79.13,79.077,79.089,847299997.0
2005-01-21 21:16:00,79.092,79.116,79.074,79.08,814999992.0
2005-01-21 21:17:00,79.084,79.116,79.071,79.087,1105299996.0
2005-01-21 21:18:00,79.075,79.107,79.06,79.094,642499999.0
2005-01-21 21:19:00,79.099,79.103,79.06,79.07,772400006.0
2005-01-21 21:20:00,79.076,79.095,79.051,79.078,1427400003.0
2005-01-21 21:21:00,79.055,79.088,79.048,79.069,965700005.0
2005-01-21 21:22:00,79.059,79.087,79.044,79.044,1015999995.0
2005-01-21 21:23:00,79.028,79.084,79.028,79.062,663200000.0
2005-01-21 21:24:00,79.048,79.071,79.035,79.07,682099998.0
2005-01-21 21:25:00,79.032,79.074,78.993,79.051,821300000.0
2005-01-21 21:26:00,79.06,79.062,79.037,79.046,445600001.0
2005-01-21 21:27:00,79.049,79.075,79.03,79.03,553699993.0
2005-01-21 21:28:00,79.025,79.059,79.008,79.029,435999996.0
2005-01-21 21:29:00,79.029,79.08,79.02,79.039,702100001.0
2005-01-21 21:30:00,79.073,79.081,79.029,79.036,380599997.0
2005-01-21 21:31:00,79.079,79.096,79.056,79.075,338199997.0
2005-01-21 21:32:00,79.078,79.094,79.056,79.072,502300000.0
2005-01-21 21:33:00,79.083,79.103,79.051,79.058,390899999.0
2005-01-21 21:34:00,79.057,79.077,79.047,79.061,167100002.0
2005-01-21 21:35:00,79.064,79.066,79.031,79.033,437600002.0
2005-01-21 21:36:00,79.059,79.076,79.05,79.066,384899999.0
2005-01-21 21:37:00,79.031,79.061,79.029,79.044,565699998.0
2005-01-21 21:38:00,79.066,79.068,79.004,79.063,262799995.0
2005-01-21 21:39:00,79.016,79.072,79.016,79.034,388499998.0
2005-01-21 21:40:00,79.032,79.061,79.012,79.021,408300002.0
2005-01-21 21:41:00,79.07,79.087,79.058,79.074,321100000.0
2005-01-21 21:42:00,79.058,79.075,79.046,79.063,363600003.0
2005-01-21 21:43:00,79.07,79.085,79.044,79.082,368400000.0
2005-01-21 21:44:00,79.085,79.108,79.068,79.081,988699999.0
2005-01-21 21:45:00,79.103,79.107,79.065,79.08,344599997.0
2005-01-21 21:46:00,79.089,79.089,79.046,79.048,175400001.0
2005-01-21 21:47:00,79.058,79.088,79.048,79.059,370999999.0
2005-01-21 21:48:00,79.061,79.062,78.991,79.036,589299999.0
2005-01-21 21:49:00,79.047,79.049,79.007,79.007,265299998.0
2005-01-21 21:50:00,79.008,79.027,78.997,79.012,173400000.0
2005-01-21 21:51:00,78.998,79.03,78.996,79.03,366700002.0
2005-01-21 21:52:00,78.993,79.011,78.982,78.986,178400003.0
2005-01-21 21:53:00,79.01,79.03,78.997,79.014,531700000.0
2005-01-21 21:54:00,78.999,79.011,78.981,78.998,344699995.0
2005-01-21 21:55:00,79.016,79.016,78.973,78.977,265199998.0
2005-01-21 21:56:00,78.967,78.998,78.956,78.971,337799999.0
2005-01-21 21:57:00,78.981,78.994,78.961,78.982,181000000.0
2005-01-21 21:58:00,78.99,79.021,78.983,79.007,260900000.0
2005-01-21 21:59:00,79.012,79.012,78.974,78.976,479799995.0
2005-01-21 22:00:00,78.971,79.01,78.958,78.992,544299998.0
2005-01-21 22:01:00,78.989,79.038,78.987,79.035,744299999.0
2005-01-21 22:02:00,79.037,79.052,79.01,79.022,548799995.0
2005-01-21 22:03:00,78.995,79.01,78.967,78.976,330199999.0
2005-01-21 22:04:00,78.996,79.035,78.992,79.0,621699994.0
2005-01-21 22:05:00,79.013,79.043,78.998,79.014,120100000.0
2005-01-21 22:06:00,79.03,79.04,79.005,79.021,272500000.0
2005-01-21 22:07:00,79.02,79.047,78.998,79.006,345799996.0
2005-01-21 22:08:00,78.991,79.024,78.978,79.02,277400001.0
2005-01-21 22:09:00,79.031,79.042,79.004,79.004,187200004.0
2005-01-21 22:10:00,79.042,79.071,79.032,79.043,158199998.0
2005-01-21 22:11:00,79.002,79.04,78.999,79.04,398499996.0
2005-01-21 22:12:00,79.022,79.022,78.995,79.0,398499997.0
2005-01-21 22:13:00,79.013,79.024,78.98,78.995,416199998.0
2005-01-21 22:14:00,78.99,79.01,78.981,79.001,316400003.0
2005-01-21 22:15:00,79.011,79.015,78.985,79.003,269699998.0
2005-01-21 22:16:00,79.001,79.006,78.966,78.981,508099997.0
2005-01-21 22:17:00,78.984,79.011,78.984,79.009,181899997.0
2005-01-21 22:18:00,79.011,79.017,78.958,78.974,588499997.0
2005-01-21 22:19:00,78.971,79.027,78.971,79.027,330900001.0
2005-01-21 22:20:00,79.031,79.031,78.989,78.995,336499998.0
2005-01-21 22:21:00,79.032,79.032,78.999,79.003,152800001.0
2005-01-21 22:22:00,79.003,79.014,78.992,78.996,398499998.0
2005-01-21 22:23:00,79.023,79.025,78.999,79.016,392800002.0
2005-01-21 22:24:00,78.998,79.037,78.988,79.012,322599997.0
2005-01-21 22:25:00,79.02,79.035,79.008,79.009,201099998.0
2005-01-21 22:26:00,79.011,79.031,79.007,79.008,273799997.0
2005-01-21 22:27:00,79.019,79.019,78.974,79.0,512600002.0
2005-01-21 22:28:00,78.995,79.003,78.976,78.98,238200001.0
2005-01-21 22:29:00,78.98,79.006,78.968,78.99,245600000.0
2005-01-21 22:30:00,78.998,78.998,78.958,78.966,238599999.0
2005-01-21 22:31:00,78.974,78.998,78.949,78.99,431100000.0
2005-01-21 22:32:00,78.984,79.011,78.972,78.988,432199998.0
2005-01-21 22:33:00,78.991,79.023,78.957,78.971,651099997.0
2005-01-21 22:34:00,79.002,79.008,78.956,78.973,596099998.0
2005-01-21 22:35:00,78.994,79.016,78.987,79.014,186399999.0
2005-01-21 22:36:00,79.0,79.018,78.97,79.01,338600004.0
2005-01-21 22:37:00,79.036,79.058,79.032,79.036,204799999.0
2005-01-21 22:38:00,79.044,79.046,79.009,79.031,227299995.0
2005-01-21 22:39:00,79.05,79.063,79.014,79.038,290500000.0
2005-01-21 22:40:00,79.044,79.06,79.023,79.038,272199997.0
2005-01-21 22:41:00,79.024,79.066,79.022,79.042,267900000.0
2005-01-21 22:42:00,79.07,79.07,79.028,79.03,205200000.0
2005-01-21 22:43:00,79.07,79.07,79.024,79.036,228899997.0
2005-01-21 22:44:00,79.011,79.061,79.009,79.061,388899998.0
2005-01-21 22:45:00,79.016,79.072,79.016,79.061,613000000.0
2005-01-21 22:46:00,79.047,79.079,79.029,79.06,271399994.0
2005-01-21 22:47:00,79.069,79.077,79.04,79.04,285000002.0
2005-01-21 22:48:00,79.083,79.083,79.024,79.024,420999999.0
2005-01-21 22:49:00,79.042,79.079,79.015,79.015,159500003.0
2005-01-21 22:50:00,79.016,79.037,78.995,79.009,311299994.0
2005-01-21 22:51:00,79.019,79.048,78.995,79.012,206699998.0
2005-01-21 22:52:00,79.005,79.052,78.999,79.05,203400000.0
2005-01-21 22:53:00,79.015,79.047,78.979,79.032,409600002.0
2005-01-21 22:54:00,79.049,79.077,79.029,79.044,263399999.0
2005-01-21 22:55:00,79.035,79.063,79.02,79.026,263900000.0
2005-01-21 22:56:00,79.034,79.039,78.995,79.022,241899998.0
2005-01-21 22:57:00,79.035,79.059,79.016,79.045,335999999.0
2005-01-21 22:58:00,79.027,79.039,78.988,79.01,232600000.0
2005-01-21 22:59:00,79.006,79.061,78.971,79.024,544399994.0
2005-01-21 23:00:00,78.993,79.037,78.993,79.037,240800002.0
2005-01-21 23:01:00,79.002,79.051,78.951,79.051,143499998.0
2005-01-21 23:02:00,79.024,79.056,79.019,79.044,139100001.0
2005-01-21 23:03:00,79.037,79.052,79.018,79.018,160800000.0
2005-01-21 23:04:00,79.038,79.053,79.017,79.029,201500002.0
2005-01-21 23:05:00,79.032,79.038,79.011,79.011,142200000.0
2005-01-21 23:06:00,79.045,79.064,79.018,79.051,237299998.0
2005-01-21 23:07:00,79.045,79.065,79.024,79.045,146100000.0
2005-01-21 23:08:00,78.988,79.041,78.974,79.021,130600000.0
2005-01-21 23:09:00,79.019,79.036,78.98,79.003,168299997.0
2005-01-21 23:10:00,79.051,79.051,78.997,78.997,227499999.0
2005-01-21 23:11:00,79.052,79.052,79.017,79.025,135499999.0
2005-01-21 23:12:00,79.013,79.037,79.007,79.017,197299998.0
2005-01-21 23:13:00,79.043,79.043,79.011,79.017,191100000.0
2005-01-21 23:14:00,79.005,79.05,79.005,79.05,212899999.0
2005-01-21 23:15:00,79.058,79.058,78.988,78.988,145700002.0
2005-01-21 23:16:00,79.026,79.047,79.01,79.02,172299998.0
2005-01-21 23:17:00,79.013,79.03,78.994,79.023,187900000.0
2005-01-21 23:18:00,78.992,79.026,78.976,79.01,221299997.0
2005-01-21 23:19:00,79.055,79.055,79.012,79.016,155199998.0
2005-01-21 23:20:00,79.048,79.058,79.011,79.011,294899997.0
2005-01-21 23:21:00,79.042,79.042,79.018,79.021,163600001.0
2005-01-21 23:22:00,79.011,79.037,78.987,79.016,166700000.0
2005-01-21 23:23:00,79.039,79.061,79.019,79.045,204900001.0
2005-01-21 23:24:00,79.022,79.032,78.994,79.022,166600004.0
2005-01-21 23:25:00,79.008,79.034,79.008,79.029,228599998.0
2005-01-21 23:26:00,78.983,79.012,78.966,78.966,132299999.0
2005-01-21 23:27:00,78.98,79.027,78.98,79.027,174000000.0
2005-01-21 23:28:00,78.999,79.021,78.993,78.996,147499998.0
2005-01-21 23:29:00,78.985,79.013,78.981,79.013,171199999.0
2005-01-21 23:30:00,78.991,79.014,78.989,79.014,131999999.0
2005-01-21 23:31:00,78.987,79.005,78.959,78.992,241300002.0
2005-01-21 23:32:00,78.957,78.979,78.946,78.979,113600001.0
2005-01-21 23:33:00,78.97,78.97,78.94,78.956,125100001.0
2005-01-21 23:34:00,78.964,78.989,78.949,78.962,290699996.0
2005-01-21 23:35:00,78.964,78.984,78.943,78.961,236900002.0
2005-01-21 23:36:00,78.937,78.952,78.916,78.922,335699997.0
2005-01-21 23:37:00,78.959,78.973,78.933,78.969,141399998.0
2005-01-21 23:38:00,78.923,78.953,78.91,78.921,201500000.0
2005-01-21 23:39:00,78.965,78.965,78.876,78.929,116000000.0
2005-01-21 23:40:00,78.936,78.967,78.924,78.953,228200000.0
2005-01-21 23:41:00,78.942,78.954,78.92,78.941,242400001.0
2005-01-21 23:42:00,78.924,78.943,78.919,78.935,170200000.0
2005-01-21 23:43:00,78.908,78.944,78.89,78.93,228400001.0
2005-01-21 23:44:00,78.906,78.924,78.896,78.901,208599998.0
2005-01-21 23:45:00,78.906,78.93,78.901,78.917,265100002.0
2005-01-21 23:46:00,78.935,78.958,78.932,78.935,171599999.0
2005-01-21 23:47:00,78.94,78.94,78.91,78.916,154299997.0
2005-01-21 23:48:00,78.89,78.923,78.89,78.923,82000000.0
2005-01-21 23:49:00,78.907,78.928,78.882,78.914,255599999.0
2005-01-21 23:50:00,78.925,78.96,78.91,78.94,175800000.0
2005-01-21 23:51:00,78.92,78.937,78.89,78.917,238399997.0
2005-01-21 23:52:00,78.937,78.937,78.903,78.91,126600000.0
2005-01-21 23:53:00,78.951,78.955,78.921,78.925,184999998.0
2005-01-21 23:54:00,78.91,78.937,78.907,78.919,236800002.0
2005-01-21 23:55:00,78.914,78.941,78.907,78.941,190999997.0
2005-01-21 23:56:00,78.898,78.947,78.898,78.947,176699999.0
2005-01-21 23:57:00,78.932,78.96,78.924,78.942,78799999.0
2005-01-21 23:58:00,78.935,78.964,78.928,78.944,142799998.0
2005-01-21 23:59:00,78.953,78.982,78.946,78.982,223500000.0
2005-01-24 00:00:00,78.984,79.013,78.973,78.985,250999999.0
2005-01-24 00:01:00,78.991,79.024,78.981,79.009,157600001.0
2005-01-24 00:02:00,78.996,79.007,78.974,78.987,139000000.0
2005-01-24 00:03:00,78.988,79.023,78.966,79.006,289099996.0
2005-01-24 00:04:00,78.972,79.0,78.965,78.984,138400000.0
2005-01-24 00:05:00,78.979,79.016,78.974,79.016,181400000.0
2005-01-24 00:06:00,78.983,79.03,78.981,79.03,124799999.0
2005-01-24 00:07:00,79.018,79.02,78.98,79.005,148800002.0
2005-01-24 00:08:00,78.981,79.017,78.981,79.012,165999999.0
2005-01-24 00:09:00,78.996,79.025,78.988,79.019,172100002.0
2005-01-24 00:10:00,79.01,79.031,78.998,79.018,212099999.0
2005-01-24 00:11:00,79.042,79.057,79.012,79.026,233799996.0
2005-01-24 00:12:00,79.016,79.016,78.983,78.983,123300001.0
2005-01-24 00:13:00,78.984,79.025,78.971,78.99,343399998.0
2005-01-24 00:14:00,78.99,79.017,78.966,78.966,189099998.0
2005-01-24 00:15:00,78.95,78.975,78.949,78.975,160899999.0
2005-01-24 00:16:00,78.988,79.006,78.973,78.985,185600001.0
2005-01-24 00:17:00,78.996,78.996,78.958,78.958,161599998.0
2005-01-24 00:18:00,78.989,79.02,78.974,79.02,206299996.0
2005-01-24 00:19:00,78.981,78.997,78.964,78.977,207200000.0
2005-01-24 00:20:00,78.961,78.99,78.95,78.97,209500001.0
2005-01-24 00:21:00,78.981,78.981,78.958,78.963,81000000.0
2005-01-24 00:22:00,78.972,79.006,78.957,78.983,245799997.0
2005-01-24 00:23:00,78.993,79.005,78.975,78.981,206700002.0
2005-01-24 00:24:00,78.96,79.001,78.958,78.978,240099997.0
2005-01-24 00:25:00,78.981,78.99,78.961,78.972,163000000.0
2005-01-24 00:26:00,78.967,79.015,78.954,79.015,254600000.0
2005-01-24 00:27:00,78.999,79.0,78.974,78.983,254899999.0
2005-01-24 00:28:00,79.0,79.008,78.977,78.977,199800000.0
2005-01-24 00:29:00,78.971,78.991,78.965,78.984,104499999.0
2005-01-24 00:30:00,78.989,79.028,78.983,78.994,151399999.0
2005-01-24 00:31:00,79.003,79.023,78.992,79.005,168199996.0
2005-01-24 00:32:00,78.993,79.026,78.99,79.022,119499998.0
2005-01-24 00:33:00,78.99,79.031,78.983,79.023,225399999.0
2005-01-24 00:34:00,79.013,79.049,79.012,79.028,182599998.0
2005-01-24 00:35:00,79.033,79.056,79.022,79.029,102099999.0
2005-01-24 00:36:00,79.008,79.041,79.008,79.04,281700005.0
2005-01-24 00:37:00,79.011,79.041,79.011,79.037,157399998.0
2005-01-24 00:38:00,79.044,79.061,79.017,79.032,288499999.0
2005-01-24 00:39:00,79.006,79.054,79.006,79.054,168699999.0
2005-01-24 00:40:00,79.047,79.078,79.03,79.047,163500001.0
2005-01-24 00:41:00,79.03,79.06,79.03,79.06,172699999.0
2005-01-24 00:42:00,79.021,79.083,79.021,79.065,194199998.0
2005-01-24 00:43:00,79.101,79.108,79.058,79.093,111900000.0
2005-01-24 00:44:00,79.077,79.088,79.061,79.061,179599998.0
2005-01-24 00:45:00,79.083,79.098,79.069,79.071,139400000.0
2005-01-24 00:46:00,79.099,79.107,79.078,79.091,231199998.0
2005-01-24 00:47:00,79.065,79.089,79.063,79.085,165699999.0
2005-01-24 00:48:00,79.09,79.113,79.079,79.1,160900001.0
2005-01-24 00:49:00,79.1,79.137,79.096,79.102,276900001.0
2005-01-24 00:50:00,79.143,79.158,79.13,79.155,186799998.0
2005-01-24 00:51:00,79.148,79.163,79.129,79.148,267999999.0
2005-01-24 00:52:00,79.146,79.157,79.132,79.132,130600001.0
2005-01-24 00:53:00,79.128,79.157,79.12,79.141,236499995.0
2005-01-24 00:54:00,79.133,79.148,79.12,79.136,196699995.0
2005-01-24 00:55:00,79.157,79.157,79.123,79.133,188300000.0
2005-01-24 00:56:00,79.172,79.185,79.139,79.139,112600000.0
2005-01-24 00:57:00,79.144,79.159,79.127,79.141,149099998.0
2005-01-24 00:58:00,79.147,79.163,79.141,79.163,72200000.0
2005-01-24 00:59:00,79.162,79.182,79.137,79.137,213099997.0
2005-01-24 01:00:00,79.133,79.184,79.127,79.141,330000002.0
2005-01-24 01:01:00,79.147,79.148,79.116,79.126,150199999.0
2005-01-24 01:02:00,79.13,79.146,79.1,79.125,144600000.0
2005-01-24 01:03:00,79.13,79.13,79.095,79.095,128300000.0
2005-01-24 01:04:00,79.115,79.122,79.096,79.101,151200000.0
2005-01-24 01:05:00,79.109,79.127,79.092,79.092,270300000.0
2005-01-24 01:06:00,79.122,79.129,79.107,79.113,175800002.0
2005-01-24 01:07:00,79.126,79.126,79.092,79.102,179100002.0
2005-01-24 01:08:00,79.132,79.139,79.1,79.103,274100006.0
2005-01-24 01:09:00,79.116,79.126,79.101,79.107,281199995.0
2005-01-24 01:10:00,79.102,79.15,79.102,79.15,173099995.0
2005-01-24 01:11:00,79.118,79.155,79.114,79.154,232200004.0
2005-01-24 01:12:00,79.172,79.174,79.139,79.139,114199999.0
2005-01-24 01:13:00,79.102,79.132,79.102,79.117,96400000.0
2005-01-24 01:14:00,79.097,79.162,79.097,79.153,393399994.0
2005-01-24 01:15:00,79.127,79.161,79.12,79.133,178399997.0
2005-01-24 01:16:00,79.156,79.16,79.128,79.128,203699998.0
2005-01-24 01:17:00,79.147,79.172,79.134,79.17,300199997.0
2005-01-24 01:18:00,79.14,79.175,79.116,79.16,238299995.0
2005-01-24 01:19:00,79.15,79.19,79.142,79.179,220700001.0
2005-01-24 01:20:00,79.151,79.175,79.146,79.159,175300001.0
2005-01-24 01:21:00,79.171,79.188,79.152,79.188,232199999.0
2005-01-24 01:22:00,79.153,79.204,79.144,79.167,272200003.0
2005-01-24 01:23:00,79.173,79.207,79.162,79.184,204100005.0
2005-01-24 01:24:00,79.195,79.21,79.169,79.169,122200001.0
2005-01-24 01:25:00,79.178,79.178,79.15,79.151,221399997.0
2005-01-24 01:26:00,79.161,79.169,79.134,79.155,233400002.0
2005-01-24 01:27:00,79.146,79.16,79.137,79.149,98199999.0
2005-01-24 01:28:00,79.143,79.163,79.128,79.144,150900001.0
2005-01-24 01:29:00,79.148,79.178,79.148,79.165,198900001.0
2005-01-24 01:30:00,79.163,79.206,79.157,79.206,273000001.0
2005-01-24 01:31:00,79.192,79.212,79.175,79.212,317499998.0
2005-01-24 01:32:00,79.197,79.224,79.163,79.171,123100000.0
2005-01-24 01:33:00,79.195,79.196,79.167,79.183,172399996.0
2005-01-24 01:34:00,79.176,79.204,79.152,79.173,190800001.0
2005-01-24 01:35:00,79.183,79.196,79.174,79.192,207199997.0
2005-01-24 01:36:00,79.204,79.204,79.165,79.165,120100000.0
2005-01-24 01:37:00,79.184,79.196,79.167,79.183,147899999.0
2005-01-24 01:38:00,79.207,79.238,79.205,79.22,234900000.0
2005-01-24 01:39:00,79.214,79.233,79.198,79.207,84600000.0
2005-01-24 01:40:00,79.208,79.21,79.179,79.186,277300003.0
2005-01-24 01:41:00,79.215,79.215,79.186,79.19,149299998.0
2005-01-24 01:42:00,79.197,79.211,79.185,79.205,213499997.0
2005-01-24 01:43:00,79.197,79.222,79.187,79.2,121100001.0
2005-01-24 01:44:00,79.178,79.21,79.173,79.192,170500000.0
2005-01-24 01:45:00,79.2,79.214,79.179,79.179,238099998.0
2005-01-24 01:46:00,79.187,79.192,79.164,79.176,298000000.0
2005-01-24 01:47:00,79.2,79.22,79.172,79.198,170999999.0
2005-01-24 01:48:00,79.196,79.212,79.177,79.182,184000001.0
2005-01-24 01:49:00,79.188,79.207,79.174,79.185,255699998.0
2005-01-24 01:50:00,79.186,79.206,79.172,79.197,165300000.0
2005-01-24 01:51:00,79.194,79.21,79.172,79.185,126000000.0
2005-01-24 01:52:00,79.174,79.202,79.165,79.184,219199998.0
2005-01-24 01:53:00,79.193,79.219,79.177,79.187,115799998.0
2005-01-24 01:54:00,79.163,79.201,79.157,79.157,252000000.0
2005-01-24 01:55:00,79.18,79.203,79.174,79.181,103699999.0
2005-01-24 01:56:00,79.15,79.159,79.122,79.122,126699999.0
2005-01-24 01:57:00,79.135,79.154,79.124,79.154,198199997.0
2005-01-24 01:58:00,79.133,79.158,79.131,79.131,183700001.0
2005-01-24 01:59:00,79.14,79.19,79.131,79.142,477399995.0
2005-01-24 02:00:00,79.172,79.172,79.149,79.155,151299998.0
2005-01-24 02:01:00,79.16,79.191,79.141,79.184,177600004.0
2005-01-24 02:02:00,79.163,79.182,79.146,79.155,172200002.0
2005-01-24 02:03:00,79.175,79.175,79.11,79.124,135900000.0
2005-01-24 02:04:00,79.152,79.16,79.129,79.147,294100000.0
2005-01-24 02:05:00,79.153,79.173,79.14,79.143,155600001.0
2005-01-24 02:06:00,79.138,79.162,79.137,79.162,196100000.0
2005-01-24 02:07:00,79.17,79.176,79.143,79.148,277800005.0
2005-01-24 02:08:00,79.159,79.174,79.142,79.143,158300000.0
2005-01-24 02:09:00,79.164,79.213,79.164,79.213,202800001.0
2005-01-24 02:10:00,79.175,79.198,79.166,79.182,197900000.0
2005-01-24 02:11:00,79.169,79.202,79.161,79.179,197300001.0
2005-01-24 02:12:00,79.171,79.206,79.162,79.167,259200002.0
2005-01-24 02:13:00,79.182,79.182,79.158,79.158,91999999.0
2005-01-24 02:14:00,79.164,79.183,79.157,79.173,234099997.0
2005-01-24 02:15:00,79.155,79.196,79.148,79.167,194799996.0
2005-01-24 02:16:00,79.166,79.206,79.166,79.203,161999999.0
2005-01-24 02:17:00,79.201,79.218,79.195,79.199,124600001.0
2005-01-24 02:18:00,79.219,79.235,79.201,79.218,244500003.0
2005-01-24 02:19:00,79.224,79.233,79.2,79.22,289599997.0
2005-01-24 02:20:00,79.202,79.241,79.202,79.219,249899999.0
2005-01-24 02:21:00,79.244,79.248,79.219,79.223,233500000.0
2005-01-24 02:22:00,79.212,79.241,79.212,79.234,173999997.0
2005-01-24 02:23:00,79.227,79.243,79.211,79.227,279099997.0
2005-01-24 02:24:00,79.201,79.24,79.201,79.222,157899997.0
2005-01-24 02:25:00,79.213,79.231,79.197,79.201,210200000.0
2005-01-24 02:26:00,79.221,79.231,79.205,79.205,140800000.0
2005-01-24 02:27:00,79.221,79.245,79.209,79.245,241100002.0
2005-01-24 02:28:00,79.233,79.26,79.214,79.241,182700000.0
2005-01-24 02:29:00,79.23,79.241,79.211,79.214,214699998.0
2005-01-24 02:30:00,79.232,79.238,79.207,79.215,168400001.0
2005-01-24 02:31:00,79.224,79.227,79.198,79.203,219400001.0
2005-01-24 02:32:00,79.207,79.249,79.207,79.229,138499999.0
2005-01-24 02:33:00,79.196,79.211,79.161,79.191,180399996.0
2005-01-24 02:34:00,79.192,79.217,79.181,79.194,170499999.0
2005-01-24 02:35:00,79.19,79.2,79.152,79.152,171900000.0
2005-01-24 02:36:00,79.162,79.206,79.162,79.187,145699999.0
2005-01-24 02:37:00,79.177,79.185,79.147,79.157,257700002.0
2005-01-24 02:38:00,79.196,79.208,79.166,79.178,231299998.0
2005-01-24 02:39:00,79.194,79.234,79.185,79.185,168000002.0
2005-01-24 02:40:00,79.208,79.245,79.208,79.245,169599999.0
2005-01-24 02:41:00,79.227,79.236,79.199,79.199,109300001.0
2005-01-24 02:42:00,79.211,79.213,79.188,79.188,174200000.0
2005-01-24 02:43:00,79.19,79.235,79.19,79.221,345700000.0
2005-01-24 02:44:00,79.215,79.239,79.212,79.232,158199998.0
2005-01-24 02:45:00,79.225,79.247,79.212,79.221,295000002.0
2005-01-24 02:46:00,79.218,79.246,79.215,79.24,147200000.0
2005-01-24 02:47:00,79.244,79.262,79.229,79.23,176100001.0
2005-01-24 02:48:00,79.231,79.256,79.231,79.256,94700000.0
2005-01-24 02:49:00,79.255,79.266,79.242,79.244,281199999.0
2005-01-24 02:50:00,79.256,79.273,79.231,79.257,266499998.0
2005-01-24 02:51:00,79.284,79.284,79.249,79.253,293699999.0
2005-01-24 02:52:00,79.258,79.266,79.239,79.239,145899999.0
2005-01-24 02:53:00,79.273,79.28,79.252,79.252,199299999.0
2005-01-24 02:54:00,79.275,79.284,79.257,79.26,118800001.0
2005-01-24 02:55:00,79.288,79.288,79.243,79.243,191500001.0
2005-01-24 02:56:00,79.227,79.248,79.214,79.228,219500002.0
2005-01-24 02:57:00,79.217,79.237,79.19,79.237,231699998.0
2005-01-24 02:58:00,79.215,79.222,79.188,79.201,233699999.0
2005-01-24 02:59:00,79.217,79.232,79.206,79.214,114799998.0
2005-01-24 03:00:00,79.187,79.23,79.187,79.23,97000001.0
2005-01-24 03:01:00,79.221,79.249,79.2,79.23,141899997.0
2005-01-24 03:02:00,79.208,79.22,79.191,79.191,85899999.0
2005-01-24 03:03:00,79.19,79.205,79.174,79.188,247800002.0
2005-01-24 03:04:00,79.205,79.205,79.17,79.185,142000001.0
2005-01-24 03:05:00,79.193,79.204,79.176,79.182,195300001.0
2005-01-24 03:06:00,79.172,79.202,79.16,79.178,239400001.0
2005-01-24 03:07:00,79.174,79.201,79.16,79.201,161100002.0
2005-01-24 03:08:00,79.189,79.205,79.177,79.192,263500000.0
2005-01-24 03:09:00,79.163,79.196,79.163,79.188,247600002.0
2005-01-24 03:10:00,79.187,79.195,79.164,79.164,191699997.0
2005-01-24 03:11:00,79.155,79.185,79.155,79.185,190299999.0
2005-01-24 03:12:00,79.187,79.21,79.171,79.206,242599998.0
2005-01-24 03:13:00,79.189,79.205,79.182,79.204,233300002.0
2005-01-24 03:14:00,79.2,79.213,79.162,79.19,205500001.0
2005-01-24 03:15:00,79.175,79.19,79.143,79.147,154399999.0
2005-01-24 03:16:00,79.128,79.147,79.113,79.131,197300004.0
2005-01-24 03:17:00,79.129,79.158,79.127,79.146,286800003.0
2005-01-24 03:18:00,79.133,79.171,79.133,79.167,97100000.0
2005-01-24 03:19:00,79.173,79.189,79.152,79.152,196699999.0
2005-01-24 03:20:00,79.177,79.181,79.152,79.152,247399996.0
2005-01-24 03:21:00,79.163,79.163,79.124,79.124,212999998.0
2005-01-24 03:22:00,79.154,79.184,79.153,79.166,191200001.0
2005-01-24 03:23:00,79.155,79.164,79.145,79.15,157600000.0
2005-01-24 03:24:00,79.157,79.178,79.143,79.144,282900001.0
2005-01-24 03:25:00,79.168,79.188,79.15,79.168,320999996.0
2005-01-24 03:26:00,79.173,79.186,79.145,79.145,188400001.0
2005-01-24 03:27:00,79.176,79.194,79.158,79.164,152399998.0
2005-01-24 03:28:00,79.166,79.187,79.151,79.163,203299999.0
2005-01-24 03:29:00,79.161,79.191,79.134,79.146,365900000.0
2005-01-24 03:30:00,79.157,79.17,79.133,79.148,231700001.0
2005-01-24 03:31:00,79.128,79.169,79.128,79.155,116000000.0
2005-01-24 03:32:00,79.141,79.182,79.141,79.182,252799998.0
2005-01-24 03:33:00,79.13,79.161,79.13,79.153,275299997.0
2005-01-24 03:34:00,79.133,79.164,79.106,79.134,269599999.0
2005-01-24 03:35:00,79.132,79.171,79.132,79.143,262800003.0
2005-01-24 03:36:00,79.102,79.138,79.102,79.134,190999999.0
2005-01-24 03:37:00,79.142,79.155,79.126,79.142,208199997.0
2005-01-24 03:38:00,79.12,79.141,79.115,79.116,127899999.0
2005-01-24 03:39:00,79.11,79.143,79.11,79.14,209599998.0
2005-01-24 03:40:00,79.116,79.169,79.116,79.169,276400001.0
2005-01-24 03:41:00,79.152,79.184,79.149,79.162,233499999.0
2005-01-24 03:42:00,79.148,79.177,79.14,79.151,69300000.0
2005-01-24 03:43:00,79.153,79.178,79.121,79.15,213899999.0
2005-01-24 03:44:00,79.174,79.21,79.174,79.21,215299997.0
2005-01-24 03:45:00,79.171,79.192,79.162,79.179,190199998.0
2005-01-24 03:46:00,79.173,79.199,79.167,79.185,220300001.0
2005-01-24 03:47:00,79.152,79.188,79.152,79.173,155300002.0
2005-01-24 03:48:00,79.157,79.183,79.154,79.175,193699998.0
2005-01-24 03:49:00,79.196,79.199,79.17,79.184,215400001.0
2005-01-24 03:50:00,79.152,79.191,79.135,79.185,149400002.0
2005-01-24 03:51:00,79.16,79.195,79.146,79.195,144299999.0
2005-01-24 03:52:00,79.176,79.193,79.149,79.153,211300003.0
2005-01-24 03:53:00,79.158,79.199,79.128,79.177,145799999.0
2005-01-24 03:54:00,79.17,79.2,79.16,79.171,84500000.0
2005-01-24 03:55:00,79.164,79.188,79.162,79.166,252299999.0
2005-01-24 03:56:00,79.159,79.194,79.159,79.184,277999999.0
2005-01-24 03:57:00,79.178,79.203,79.165,79.185,171100001.0
2005-01-24 03:58:00,79.172,79.192,79.159,79.187,200799997.0
2005-01-24 03:59:00,79.197,79.199,79.165,79.173,170100000.0
2005-01-24 04:00:00,79.165,79.207,79.16,79.193,284400001.0
2005-01-24 04:01:00,79.17,79.192,79.17,79.192,183000000.0
2005-01-24 04:02:00,79.197,79.203,79.166,79.18,232000002.0
2005-01-24 04:03:00,79.2,79.209,79.182,79.2,104199999.0
2005-01-24 04:04:00,79.182,79.196,79.166,79.183,122799998.0
2005-01-24 04:05:00,79.18,79.186,79.158,79.183,170800001.0
2005-01-24 04:06:00,79.162,79.187,79.146,79.17,204700001.0
2005-01-24 04:07:00,79.207,79.207,79.165,79.181,190099996.0
2005-01-24 04:08:00,79.19,79.228,79.19,79.209,144899998.0
2005-01-24 04:09:00,79.213,79.235,79.195,79.213,61700000.0
2005-01-24 04:10:00,79.186,79.222,79.182,79.22,116700001.0
2005-01-24 04:11:00,79.208,79.23,79.205,79.224,195900002.0
2005-01-24 04:12:00,79.233,79.245,79.203,79.203,135800001.0
2005-01-24 04:13:00,79.192,79.215,79.181,79.199,319799997.0
2005-01-24 04:14:00,79.176,79.197,79.172,79.179,121799999.0
2005-01-24 04:15:00,79.17,79.225,79.17,79.189,201699999.0
2005-01-24 04:16:00,79.234,79.234,79.183,79.183,229499998.0
2005-01-24 04:17:00,79.18,79.208,79.161,79.189,188100002.0
2005-01-24 04:18:00,79.181,79.197,79.159,79.164,158200001.0
2005-01-24 04:19:00,79.17,79.196,79.155,79.167,281700001.0
2005-01-24 04:20:00,79.163,79.181,79.149,79.166,179700002.0
2005-01-24 04:21:00,79.162,79.191,79.156,79.156,176999999.0
2005-01-24 04:22:00,79.151,79.159,79.137,79.138,104000001.0
2005-01-24 04:23:00,79.171,79.177,79.143,79.165,261099997.0
2005-01-24 04:24:00,79.143,79.175,79.128,79.16,197899998.0
2005-01-24 04:25:00,79.155,79.183,79.143,79.151,230300001.0
2005-01-24 04:26:00,79.159,79.184,79.15,79.165,103500001.0
2005-01-24 04:27:00,79.148,79.162,79.13,79.152,172800002.0
2005-01-24 04:28:00,79.128,79.128,79.092,79.115,199199998.0
2005-01-24 04:29:00,79.102,79.122,79.082,79.1,241100001.0
2005-01-24 04:30:00,79.096,79.133,79.096,79.13,225699999.0
2005-01-24 04:31:00,79.126,79.155,79.114,79.125,268800002.0
2005-01-24 04:32:00,79.122,79.149,79.12,79.13,316900001.0
2005-01-24 04:33:00,79.146,79.163,79.13,79.139,221000001.0
2005-01-24 04:34:00,79.143,79.164,79.143,79.146,158100001.0
2005-01-24 04:35:00,79.144,79.167,79.144,79.163,109000001.0
2005-01-24 04:36:00,79.15,79.175,79.15,79.154,170199999.0
2005-01-24 04:37:00,79.16,79.182,79.142,79.157,271399995.0
2005-01-24 04:38:00,79.187,79.187,79.147,79.147,182800001.0
2005-01-24 04:39:00,79.141,79.173,79.141,79.173,162100001.0
2005-01-24 04:40:00,79.148,79.174,79.148,79.171,204399996.0
2005-01-24 04:41:00,79.165,79.198,79.151,79.18,334599994.0
2005-01-24 04:42:00,79.182,79.182,79.14,79.148,244699994.0
2005-01-24 04:43:00,79.154,79.186,79.154,79.178,165399996.0
2005-01-24 04:44:00,79.182,79.182,79.147,79.163,138000000.0
2005-01-24 04:45:00,79.15,79.18,79.15,79.178,261900002.0
2005-01-24 04:46:00,79.172,79.179,79.156,79.164,186400002.0
2005-01-24 04:47:00,79.178,79.196,79.164,79.183,263399995.0
2005-01-24 04:48:00,79.183,79.197,79.16,79.18,192600000.0
2005-01-24 04:49:00,79.186,79.186,79.162,79.183,198200000.0
2005-01-24 04:50:00,79.171,79.21,79.171,79.176,183899998.0
2005-01-24 04:51:00,79.159,79.185,79.152,79.17,203099997.0
2005-01-24 04:52:00,79.166,79.19,79.16,79.171,199700003.0
2005-01-24 04:53:00,79.194,79.195,79.159,79.175,239000003.0
2005-01-24 04:54:00,79.164,79.17,79.138,79.155,306599997.0
2005-01-24 04:55:00,79.146,79.16,79.124,79.124,199799998.0
2005-01-24 04:56:00,79.144,79.172,79.143,79.154,161400000.0
2005-01-24 04:57:00,79.168,79.168,79.143,79.149,156000000.0
2005-01-24 04:58:00,79.172,79.189,79.142,79.16,248800000.0
2005-01-24 04:59:00,79.179,79.187,79.159,79.159,93700000.0
2005-01-24 05:00:00,79.152,79.174,79.152,79.165,136700000.0
2005-01-24 05:01:00,79.158,79.158,79.12,79.121,189399996.0
2005-01-24 05:02:00,79.145,79.162,79.129,79.129,219100001.0
2005-01-24 05:03:00,79.146,79.183,79.132,79.183,140000000.0
2005-01-24 05:04:00,79.137,79.17,79.137,79.17,153900001.0
2005-01-24 05:05:00,79.149,79.174,79.133,79.162,110099999.0
2005-01-24 05:06:00,79.14,79.174,79.127,79.142,205700002.0
2005-01-24 05:07:00,79.166,79.185,79.157,79.177,158799999.0
2005-01-24 05:08:00,79.137,79.164,79.127,79.137,184200001.0
2005-01-24 05:09:00,79.162,79.165,79.137,79.146,269500001.0
2005-01-24 05:10:00,79.123,79.144,79.112,79.119,193399999.0
2005-01-24 05:11:00,79.124,79.159,79.112,79.124,218899999.0
2005-01-24 05:12:00,79.124,79.139,79.106,79.132,298799996.0
2005-01-24 05:13:00,79.148,79.152,79.129,79.131,93900000.0
2005-01-24 05:14:00,79.148,79.151,79.118,79.128,203999999.0
2005-01-24 05:15:00,79.137,79.162,79.126,79.154,184599999.0
2005-01-24 05:16:00,79.124,79.164,79.124,79.162,211500003.0
2005-01-24 05:17:00,79.142,79.177,79.124,79.164,268299997.0
2005-01-24 05:18:00,79.146,79.181,79.145,79.15,194299997.0
2005-01-24 05:19:00,79.164,79.183,79.154,79.17,209299998.0
2005-01-24 05:20:00,79.167,79.189,79.158,79.177,234399997.0
2005-01-24 05:21:00,79.168,79.187,79.15,79.172,334699997.0
2005-01-24 05:22:00,79.17,79.191,79.154,79.172,294800001.0
2005-01-24 05:23:00,79.157,79.171,79.125,79.125,156700003.0
2005-01-24 05:24:00,79.148,79.18,79.148,79.175,215299998.0
2005-01-24 05:25:00,79.181,79.183,79.156,79.157,213600002.0
2005-01-24 05:26:00,79.162,79.179,79.154,79.167,188499996.0
2005-01-24 05:27:00,79.171,79.194,79.151,79.171,311200002.0
2005-01-24 05:28:00,79.185,79.19,79.149,79.165,134800000.0
2005-01-24 05:29:00,79.17,79.196,79.155,79.164,251200001.0
2005-01-24 05:30:00,79.175,79.189,79.149,79.154,253900001.0
2005-01-24 05:31:00,79.154,79.19,79.149,79.172,231799998.0
2005-01-24 05:32:00,79.145,79.188,79.145,79.188,197700004.0
2005-01-24 05:33:00,79.203,79.203,79.17,79.174,223400002.0
2005-01-24 05:34:00,79.19,79.19,79.151,79.167,119400000.0
2005-01-24 05:35:00,79.155,79.179,79.155,79.169,111900000.0
2005-01-24 05:36:00,79.149,79.17,79.134,79.134,120600000.0
2005-01-24 05:37:00,79.144,79.179,79.132,79.14,211999998.0
2005-01-24 05:38:00,79.153,79.185,79.14,79.185,287300002.0
2005-01-24 05:39:00,79.139,79.191,79.138,79.187,171500001.0
2005-01-24 05:40:00,79.158,79.184,79.14,79.148,106500002.0
2005-01-24 05:41:00,79.196,79.196,79.147,79.147,359999998.0
2005-01-24 05:42:00,79.145,79.18,79.143,79.152,88799999.0
2005-01-24 05:43:00,79.138,79.157,79.138,79.157,131399999.0
2005-01-24 05:44:00,79.146,79.161,79.137,79.14,174200003.0
2005-01-24 05:45:00,79.141,79.163,79.122,79.148,198999996.0
2005-01-24 05:46:00,79.158,79.193,79.141,79.18,165100002.0
2005-01-24 05:47:00,79.189,79.192,79.165,79.177,152799999.0
2005-01-24 05:48:00,79.195,79.216,79.181,79.215,120000000.0
2005-01-24 05:49:00,79.196,79.224,79.185,79.202,116700000.0
2005-01-24 05:50:00,79.208,79.236,79.195,79.196,167199998.0
2005-01-24 05:51:00,79.191,79.215,79.188,79.197,187100002.0
2005-01-24 05:52:00,79.192,79.224,79.181,79.204,95099999.0
2005-01-24 05:53:00,79.179,79.213,79.177,79.198,225299998.0
2005-01-24 05:54:00,79.18,79.221,79.18,79.197,144800002.0
2005-01-24 05:55:00,79.247,79.249,79.198,79.198,179300000.0
2005-01-24 05:56:00,79.225,79.242,79.206,79.219,102400001.0
2005-01-24 05:57:00,79.205,79.22,79.197,79.2,210300001.0
2005-01-24 05:58:00,79.192,79.213,79.188,79.213,152600002.0
2005-01-24 05:59:00,79.235,79.235,79.2,79.2,173199996.0
2005-01-24 06:00:00,79.195,79.224,79.16,79.176,219699999.0
2005-01-24 06:01:00,79.215,79.231,79.195,79.219,205300001.0
2005-01-24 06:02:00,79.205,79.229,79.196,79.206,96600001.0
2005-01-24 06:03:00,79.214,79.245,79.187,79.226,261699999.0
2005-01-24 06:04:00,79.172,79.207,79.172,79.202,159800002.0
2005-01-24 06:05:00,79.229,79.229,79.195,79.206,250099999.0
2005-01-24 06:06:00,79.184,79.223,79.184,79.223,89600000.0
2005-01-24 06:07:00,79.205,79.221,79.201,79.219,149599999.0
2005-01-24 06:08:00,79.228,79.255,79.216,79.255,186600001.0
2005-01-24 06:09:00,79.19,79.22,79.189,79.202,186200002.0
2005-01-24 06:10:00,79.216,79.231,79.206,79.213,197200002.0
2005-01-24 06:11:00,79.21,79.211,79.183,79.183,105099999.0
2005-01-24 06:12:00,79.184,79.212,79.184,79.202,190099996.0
2005-01-24 06:13:00,79.162,79.208,79.153,79.208,162400000.0
2005-01-24 06:14:00,79.173,79.189,79.158,79.158,252499997.0
2005-01-24 06:15:00,79.164,79.18,79.151,79.152,222800003.0
2005-01-24 06:16:00,79.13,79.168,79.117,79.139,170899999.0
2005-01-24 06:17:00,79.141,79.173,79.141,79.173,68800000.0
2005-01-24 06:18:00,79.152,79.173,79.138,79.155,202900001.0
2005-01-24 06:19:00,79.124,79.159,79.119,79.139,161099999.0
2005-01-24 06:20:00,79.122,79.161,79.122,79.161,217500003.0
2005-01-24 06:21:00,79.158,79.174,79.142,79.147,171600000.0
2005-01-24 06:22:00,79.137,79.173,79.12,79.151,297599997.0
2005-01-24 06:23:00,79.154,79.173,79.147,79.159,218199999.0
2005-01-24 06:24:00,79.14,79.168,79.123,79.168,262999997.0
2005-01-24 06:25:00,79.163,79.178,79.132,79.142,274500001.0
2005-01-24 06:26:00,79.136,79.172,79.125,79.153,188700000.0
2005-01-24 06:27:00,79.179,79.189,79.164,79.164,173999998.0
2005-01-24 06:28:00,79.149,79.165,79.147,79.165,94699999.0
2005-01-24 06:29:00,79.189,79.189,79.137,79.165,122200000.0
2005-01-24 06:30:00,79.158,79.181,79.157,79.17,224299998.0
2005-01-24 06:31:00,79.162,79.198,79.162,79.179,117600000.0
2005-01-24 06:32:00,79.142,79.172,79.131,79.154,217299999.0
2005-01-24 06:33:00,79.173,79.187,79.149,79.151,341899999.0
2005-01-24 06:34:00,79.133,79.183,79.133,79.183,130299999.0
2005-01-24 06:35:00,79.175,79.18,79.155,79.164,250800000.0
2005-01-24 06:36:00,79.198,79.198,79.152,79.152,113099999.0
2005-01-24 06:37:00,79.155,79.192,79.153,79.192,130500001.0
2005-01-24 06:38:00,79.161,79.193,79.151,79.177,384200001.0
2005-01-24 06:39:00,79.198,79.208,79.18,79.187,182399998.0
2005-01-24 06:40:00,79.16,79.195,79.152,79.166,218399997.0
2005-01-24 06:41:00,79.168,79.195,79.155,79.179,162600000.0
2005-01-24 06:42:00,79.168,79.183,79.148,79.16,259999999.0
2005-01-24 06:43:00,79.196,79.196,79.161,79.161,215099999.0
2005-01-24 06:44:00,79.149,79.17,79.136,79.139,131400000.0
2005-01-24 06:45:00,79.165,79.171,79.144,79.158,158099999.0
2005-01-24 06:46:00,79.155,79.175,79.138,79.138,200000002.0
2005-01-24 06:47:00,79.144,79.167,79.144,79.163,172999998.0
2005-01-24 06:48:00,79.141,79.184,79.141,79.167,152400001.0
2005-01-24 06:49:00,79.16,79.16,79.14,79.14,186800000.0
2005-01-24 06:50:00,79.142,79.166,79.127,79.146,115800002.0
2005-01-24 06:51:00,79.145,79.164,79.138,79.162,175999999.0
2005-01-24 06:52:00,79.159,79.175,79.137,79.15,230399999.0
2005-01-24 06:53:00,79.191,79.191,79.144,79.144,151400000.0
2005-01-24 06:54:00,79.125,79.156,79.125,79.156,262800002.0
2005-01-24 06:55:00,79.14,79.151,79.123,79.127,181400002.0
2005-01-24 06:56:00,79.148,79.18,79.137,79.165,365799997.0
2005-01-24 06:57:00,79.15,79.158,79.123,79.14,86400002.0
2005-01-24 06:58:00,79.126,79.151,79.116,79.13,115999998.0
2005-01-24 06:59:00,79.116,79.137,79.101,79.136,211499998.0
2005-01-24 07:00:00,79.113,79.146,79.113,79.134,148699999.0
2005-01-24 07:01:00,79.112,79.112,79.083,79.083,132500001.0
2005-01-24 07:02:00,79.103,79.136,79.092,79.111,260599998.0
2005-01-24 07:03:00,79.092,79.111,79.083,79.086,248299997.0
2005-01-24 07:04:00,79.105,79.105,79.079,79.079,172600000.0
2005-01-24 07:05:00,79.106,79.132,79.091,79.102,155600000.0
2005-01-24 07:06:00,79.086,79.12,79.086,79.113,156500001.0
2005-01-24 07:07:00,79.095,79.11,79.076,79.098,148099999.0
2005-01-24 07:08:00,79.096,79.115,79.087,79.115,142400001.0
2005-01-24 07:09:00,79.103,79.124,79.086,79.101,127300000.0
2005-01-24 07:10:00,79.104,79.128,79.087,79.104,171199999.0
2005-01-24 07:11:00,79.098,79.123,79.098,79.115,188999999.0
2005-01-24 07:12:00,79.1,79.129,79.094,79.115,163100001.0
2005-01-24 07:13:00,79.097,79.124,79.092,79.122,201399999.0
2005-01-24 07:14:00,79.115,79.136,79.115,79.133,159500002.0
2005-01-24 07:15:00,79.11,79.141,79.099,79.121,199599998.0
2005-01-24 07:16:00,79.088,79.137,79.088,79.118,229199997.0
2005-01-24 07:17:00,79.115,79.139,79.101,79.113,188900001.0
2005-01-24 07:18:00,79.119,79.123,79.096,79.098,181500000.0
2005-01-24 07:19:00,79.115,79.12,79.085,79.107,240600001.0
2005-01-24 07:20:00,79.106,79.143,79.106,79.129,237100001.0
2005-01-24 07:21:00,79.102,79.125,79.096,79.113,260100002.0
2005-01-24 07:22:00,79.094,79.123,79.086,79.123,88000000.0
2005-01-24 07:23:00,79.076,79.13,79.076,79.103,215100002.0
2005-01-24 07:24:00,79.103,79.143,79.066,79.124,236200002.0
2005-01-24 07:25:00,79.112,79.13,79.092,79.109,294299997.0
2005-01-24 07:26:00,79.115,79.115,79.072,79.08,266199995.0
2005-01-24 07:27:00,79.089,79.12,79.078,79.078,140599998.0
2005-01-24 07:28:00,79.064,79.108,79.064,79.085,201499999.0
2005-01-24 07:29:00,79.074,79.091,79.056,79.072,166800000.0
2005-01-24 07:30:00,79.078,79.094,79.063,79.088,255500001.0
2005-01-24 07:31:00,79.061,79.089,79.052,79.089,252599998.0
2005-01-24 07:32:00,79.083,79.108,79.08,79.108,206600000.0
2005-01-24 07:33:00,79.077,79.108,79.07,79.108,224799998.0
2005-01-24 07:34:00,79.088,79.13,79.087,79.13,125500000.0
2005-01-24 07:35:00,79.078,79.118,79.067,79.118,315999996.0
2005-01-24 07:36:00,79.1,79.101,79.071,79.075,182200001.0
2005-01-24 07:37:00,79.082,79.098,79.068,79.085,105700002.0
2005-01-24 07:38:00,79.088,79.118,79.071,79.097,151599998.0
2005-01-24 07:39:00,79.095,79.117,79.072,79.117,98799999.0
2005-01-24 07:40:00,79.083,79.102,79.068,79.09,145900000.0
2005-01-24 07:41:00,79.103,79.103,79.071,79.071,133500001.0
2005-01-24 07:42:00,79.098,79.119,79.086,79.102,233000002.0
2005-01-24 07:43:00,79.103,79.122,79.076,79.09,171400001.0
2005-01-24 07:44:00,79.078,79.088,79.06,79.076,176999999.0
2005-01-24 07:45:00,79.059,79.059,79.035,79.036,117999999.0
2005-01-24 07:46:00,79.046,79.081,79.025,79.061,208399999.0
2005-01-24 07:47:00,79.096,79.115,79.074,79.1,181800003.0
2005-01-24 07:48:00,79.088,79.088,79.063,79.072,214299999.0
2005-01-24 07:49:00,79.078,79.078,79.048,79.057,329600005.0
2005-01-24 07:50:00,79.066,79.093,79.035,79.065,179300000.0
2005-01-24 07:51:00,79.078,79.09,79.061,79.071,178299999.0
2005-01-24 07:52:00,79.074,79.094,79.053,79.07,175100001.0
2005-01-24 07:53:00,79.091,79.091,79.051,79.081,204099996.0
2005-01-24 07:54:00,79.089,79.124,79.089,79.097,108899999.0
2005-01-24 07:55:00,79.089,79.129,79.089,79.099,131799999.0
2005-01-24 07:56:00,79.104,79.119,79.082,79.1,155699999.0
2005-01-24 07:57:00,79.095,79.118,79.094,79.115,182900002.0
2005-01-24 07:58:00,79.094,79.108,79.072,79.088,183399996.0
2005-01-24 07:59:00,79.095,79.132,79.089,79.125,243999998.0
2005-01-24 08:00:00,79.11,79.12,79.079,79.092,77100000.0
2005-01-24 08:01:00,79.098,79.098,79.059,79.07,169399998.0
2005-01-24 08:02:00,79.082,79.112,79.08,79.112,122900000.0
2005-01-24 08:03:00,79.098,79.117,79.089,79.114,130100001.0
2005-01-24 08:04:00,79.103,79.131,79.103,79.117,173499998.0
2005-01-24 08:05:00,79.104,79.133,79.098,79.114,152599999.0
2005-01-24 08:06:00,79.116,79.141,79.107,79.119,144400000.0
2005-01-24 08:07:00,79.112,79.149,79.112,79.13,213099999.0
2005-01-24 08:08:00,79.133,79.137,79.109,79.109,137000001.0
2005-01-24 08:09:00,79.111,79.146,79.106,79.137,209399999.0
2005-01-24 08:10:00,79.155,79.158,79.122,79.142,165000001.0
2005-01-24 08:11:00,79.101,79.134,79.101,79.13,121500001.0
2005-01-24 08:12:00,79.129,79.143,79.112,79.123,142300000.0
2005-01-24 08:13:00,79.132,79.144,79.12,79.136,229299998.0
2005-01-24 08:14:00,79.14,79.154,79.128,79.14,111899999.0
2005-01-24 08:15:00,79.132,79.143,79.116,79.128,177599999.0
2005-01-24 08:16:00,79.129,79.155,79.113,79.132,158000002.0
2005-01-24 08:17:00,79.136,79.171,79.134,79.171,180700001.0
2005-01-24 08:18:00,79.13,79.16,79.13,79.147,203999999.0
2005-01-24 08:19:00,79.141,79.161,79.136,79.161,209799999.0
2005-01-24 08:20:00,79.154,79.17,79.14,79.167,187900000.0
2005-01-24 08:21:00,79.158,79.181,79.138,79.156,274500001.0
2005-01-24 08:22:00,79.146,79.166,79.133,79.15,80699999.0
2005-01-24 08:23:00,79.121,79.157,79.121,79.157,65000000.0
2005-01-24 08:24:00,79.13,79.138,79.111,79.115,185799998.0
2005-01-24 08:25:00,79.101,79.113,79.078,79.098,179200003.0
2005-01-24 08:26:00,79.113,79.123,79.099,79.099,118999998.0
2005-01-24 08:27:00,79.092,79.113,79.075,79.097,215200000.0
2005-01-24 08:28:00,79.103,79.11,79.084,79.091,206500003.0
2005-01-24 08:29:00,79.081,79.095,79.068,79.089,149800000.0
2005-01-24 08:30:00,79.088,79.105,79.067,79.075,229699999.0
2005-01-24 08:31:00,79.061,79.078,79.049,79.07,188699998.0
2005-01-24 08:32:00,79.051,79.069,79.029,79.043,203400002.0
2005-01-24 08:33:00,79.073,79.084,79.044,79.068,322799999.0
2005-01-24 08:34:00,79.061,79.096,79.061,79.083,251300003.0
2005-01-24 08:35:00,79.067,79.096,79.064,79.082,155300002.0
2005-01-24 08:36:00,79.073,79.088,79.051,79.057,213699997.0
2005-01-24 08:37:00,79.071,79.082,79.042,79.066,211399998.0
2005-01-24 08:38:00,79.076,79.087,79.048,79.071,181699999.0
2005-01-24 08:39:00,79.04,79.063,79.026,79.043,264599998.0
2005-01-24 08:40:00,79.012,79.047,79.01,79.045,243700003.0
2005-01-24 08:41:00,79.018,79.059,79.018,79.059,158700000.0
2005-01-24 08:42:00,79.057,79.088,79.05,79.069,121599999.0
2005-01-24 08:43:00,79.076,79.097,79.058,79.071,185099999.0
2005-01-24 08:44:00,79.077,79.1,79.072,79.092,238899999.0
2005-01-24 08:45:00,79.095,79.13,79.094,79.13,74300000.0
2005-01-24 08:46:00,79.105,79.105,79.072,79.074,105100001.0
2005-01-24 08:47:00,79.065,79.095,79.063,79.085,168700001.0
2005-01-24 08:48:00,79.084,79.109,79.078,79.099,192499998.0
2005-01-24 08:49:00,79.079,79.099,79.068,79.074,200100003.0
2005-01-24 08:50:00,79.082,79.091,79.061,79.061,118599997.0
2005-01-24 08:51:00,79.083,79.094,79.067,79.067,241300002.0
2005-01-24 08:52:00,79.068,79.091,79.05,79.055,186800001.0
2005-01-24 08:53:00,79.062,79.071,79.039,79.057,310799997.0
2005-01-24 08:54:00,79.073,79.076,79.04,79.068,209599999.0
2005-01-24 08:55:00,79.063,79.08,79.049,79.08,227700002.0
2005-01-24 08:56:00,79.083,79.088,79.052,79.052,174099999.0
2005-01-24 08:57:00,79.058,79.072,79.043,79.043,202499998.0
2005-01-24 08:58:00,79.025,79.055,78.99,79.007,89900000.0
2005-01-24 08:59:00,78.99,79.009,78.978,79.009,207500004.0
2005-01-24 09:00:00,79.004,79.017,78.988,78.999,287400004.0
2005-01-24 09:01:00,79.009,79.028,79.002,79.02,247300000.0
2005-01-24 09:02:00,79.037,79.058,79.02,79.02,167599999.0
2005-01-24 09:03:00,79.029,79.04,79.009,79.016,207599999.0
2005-01-24 09:04:00,78.978,79.016,78.978,79.005,269799997.0
2005-01-24 09:05:00,78.995,79.015,78.982,78.999,195600001.0
2005-01-24 09:06:00,79.0,79.0,78.943,78.949,94100001.0
2005-01-24 09:07:00,78.952,79.001,78.95,78.971,144900003.0
2005-01-24 09:08:00,78.955,78.985,78.949,78.959,233900001.0
2005-01-24 09:09:00,78.978,78.981,78.953,78.968,245800000.0
2005-01-24 09:10:00,78.98,78.98,78.942,78.968,183899997.0
2005-01-24 09:11:00,78.966,78.982,78.954,78.974,125000000.0
2005-01-24 09:12:00,78.946,78.965,78.935,78.955,59600000.0
2005-01-24 09:13:00,78.943,78.985,78.941,78.985,142599997.0
2005-01-24 09:14:00,78.95,78.955,78.906,78.906,268299998.0
2005-01-24 09:15:00,78.917,78.951,78.917,78.94,238699996.0
2005-01-24 09:16:00,78.936,78.96,78.928,78.945,271599998.0
2005-01-24 09:17:00,78.977,78.993,78.951,78.964,191100003.0
2005-01-24 09:18:00,78.989,78.993,78.961,78.963,266699998.0
2005-01-24 09:19:00,78.977,79.018,78.976,79.005,203100001.0
2005-01-24 09:20:00,78.987,79.005,78.974,79.0,172000001.0
2005-01-24 09:21:00,78.989,79.018,78.985,78.995,158199999.0
2005-01-24 09:22:00,79.027,79.027,78.977,78.991,161999999.0
2005-01-24 09:23:00,79.011,79.032,79.002,79.012,150699999.0
2005-01-24 09:24:00,79.018,79.024,78.985,79.004,122099999.0
2005-01-24 09:25:00,79.009,79.032,79.007,79.032,191500001.0
2005-01-24 09:26:00,79.017,79.043,79.008,79.017,319400000.0
2005-01-24 09:27:00,79.013,79.036,78.993,79.002,165700001.0
2005-01-24 09:28:00,79.021,79.034,79.002,79.02,183700000.0
2005-01-24 09:29:00,79.02,79.067,79.02,79.067,181400000.0
2005-01-24 09:30:00,79.027,79.052,79.021,79.039,181099999.0
2005-01-24 09:31:00,79.062,79.096,79.053,79.076,209899999.0
2005-01-24 09:32:00,79.064,79.104,79.055,79.104,122399998.0
2005-01-24 09:33:00,79.062,79.103,79.062,79.082,172400001.0
2005-01-24 09:34:00,79.079,79.133,79.079,79.127,117499998.0
2005-01-24 09:35:00,79.115,79.128,79.092,79.101,172899999.0
2005-01-24 09:36:00,79.103,79.138,79.088,79.118,118900000.0
2005-01-24 09:37:00,79.11,79.127,79.095,79.111,125600000.0
2005-01-24 09:38:00,79.097,79.121,79.094,79.115,211799998.0
2005-01-24 09:39:00,79.133,79.133,79.101,79.11,138200000.0
2005-01-24 09:40:00,79.103,79.151,79.103,79.142,157500000.0
2005-01-24 09:41:00,79.14,79.146,79.104,79.115,169200002.0
2005-01-24 09:42:00,79.137,79.149,79.121,79.132,123199997.0
2005-01-24 09:43:00,79.142,79.155,79.125,79.14,174499999.0
2005-01-24 09:44:00,79.133,79.154,79.088,79.118,200400000.0
2005-01-24 09:45:00,79.098,79.121,79.097,79.108,159499997.0
2005-01-24 09:46:00,79.093,79.12,79.084,79.098,174599999.0
2005-01-24 09:47:00,79.111,79.111,79.076,79.076,172100002.0
2005-01-24 09:48:00,79.114,79.141,79.114,79.134,249899998.0
2005-01-24 09:49:00,79.132,79.146,79.116,79.116,241599996.0
2005-01-24 09:50:00,79.101,79.132,79.096,79.113,301899999.0
2005-01-24 09:51:00,79.126,79.13,79.097,79.112,232400002.0
2005-01-24 09:52:00,79.128,79.167,79.122,79.141,88900000.0
2005-01-24 09:53:00,79.143,79.176,79.142,79.17,269700001.0
2005-01-24 09:54:00,79.153,79.184,79.153,79.178,244599997.0
2005-01-24 09:55:00,79.18,79.19,79.137,79.137,273299997.0
2005-01-24 09:56:00,79.14,79.181,79.136,79.181,199900004.0
2005-01-24 09:57:00,79.154,79.183,79.151,79.177,138299999.0
2005-01-24 09:58:00,79.155,79.178,79.155,79.172,254700000.0
2005-01-24 09:59:00,79.176,79.187,79.159,79.172,286999999.0
2005-01-24 10:00:00,79.159,79.19,79.155,79.165,186700003.0
2005-01-24 10:01:00,79.167,79.167,79.146,79.163,182600001.0
2005-01-24 10:02:00,79.171,79.207,79.166,79.182,138199999.0
2005-01-24 10:03:00,79.209,79.259,79.188,79.236,283900002.0
2005-01-24 10:04:00,79.234,79.259,79.219,79.244,161399999.0
2005-01-24 10:05:00,79.246,79.252,79.213,79.228,161200000.0
2005-01-24 10:06:00,79.206,79.24,79.189,79.201,314200003.0
2005-01-24 10:07:00,79.215,79.224,79.191,79.193,220000002.0
2005-01-24 10:08:00,79.21,79.219,79.186,79.212,195899998.0
2005-01-24 10:09:00,79.192,79.211,79.185,79.198,134300000.0
2005-01-24 10:10:00,79.207,79.215,79.151,79.151,153800000.0
2005-01-24 10:11:00,79.17,79.187,79.145,79.164,120100000.0
2005-01-24 10:12:00,79.184,79.207,79.171,79.202,189400001.0
2005-01-24 10:13:00,79.201,79.233,79.192,79.192,335300001.0
2005-01-24 10:14:00,79.222,79.232,79.205,79.216,177400001.0
2005-01-24 10:15:00,79.219,79.224,79.205,79.219,232299994.0
2005-01-24 10:16:00,79.196,79.232,79.196,79.23,163900004.0
2005-01-24 10:17:00,79.243,79.268,79.222,79.242,153200000.0
2005-01-24 10:18:00,79.22,79.259,79.22,79.259,195499999.0
2005-01-24 10:19:00,79.233,79.265,79.227,79.265,207500001.0
2005-01-24 10:20:00,79.257,79.263,79.221,79.238,185100000.0
2005-01-24 10:21:00,79.228,79.25,79.214,79.23,141000000.0
2005-01-24 10:22:00,79.187,79.246,79.187,79.242,262200000.0
2005-01-24 10:23:00,79.235,79.251,79.214,79.234,132600000.0
2005-01-24 10:24:00,79.237,79.262,79.218,79.228,226599995.0
2005-01-24 10:25:00,79.255,79.27,79.237,79.253,272699999.0
2005-01-24 10:26:00,79.266,79.27,79.236,79.236,145800000.0
2005-01-24 10:27:00,79.272,79.273,79.249,79.267,287900002.0
2005-01-24 10:28:00,79.257,79.281,79.248,79.255,160600000.0
2005-01-24 10:29:00,79.258,79.281,79.249,79.256,238499998.0
2005-01-24 10:30:00,79.261,79.289,79.25,79.25,176299997.0
2005-01-24 10:31:00,79.248,79.274,79.233,79.252,211199999.0
2005-01-24 10:32:00,79.243,79.281,79.239,79.256,245299998.0
2005-01-24 10:33:00,79.28,79.286,79.245,79.262,145499999.0
2005-01-24 10:34:00,79.246,79.27,79.233,79.255,146300001.0
2005-01-24 10:35:00,79.254,79.271,79.238,79.246,162799998.0
2005-01-24 10:36:00,79.245,79.265,79.233,79.233,249299996.0
2005-01-24 10:37:00,79.233,79.261,79.233,79.255,210100002.0
2005-01-24 10:38:00,79.254,79.265,79.236,79.246,192599999.0
2005-01-24 10:39:00,79.255,79.291,79.255,79.291,137100000.0
2005-01-24 10:40:00,79.238,79.271,79.226,79.271,230199999.0
2005-01-24 10:41:00,79.278,79.296,79.258,79.296,247699998.0
2005-01-24 10:42:00,79.304,79.319,79.293,79.294,168200000.0
2005-01-24 10:43:00,79.296,79.323,79.294,79.312,260999995.0
2005-01-24 10:44:00,79.292,79.345,79.292,79.345,189199999.0
2005-01-24 10:45:00,79.33,79.347,79.311,79.323,131700000.0
2005-01-24 10:46:00,79.306,79.327,79.304,79.311,177400002.0
2005-01-24 10:47:00,79.328,79.328,79.298,79.3,208399998.0
2005-01-24 10:48:00,79.303,79.322,79.278,79.3,235999996.0
2005-01-24 10:49:00,79.305,79.325,79.292,79.325,171200000.0
2005-01-24 10:50:00,79.322,79.338,79.302,79.322,116299999.0
2005-01-24 10:51:00,79.361,79.374,79.332,79.332,190700001.0
2005-01-24 10:52:00,79.352,79.369,79.335,79.354,210500000.0
2005-01-24 10:53:00,79.34,79.369,79.335,79.353,200300000.0
2005-01-24 10:54:00,79.339,79.368,79.333,79.346,236500000.0
2005-01-24 10:55:00,79.352,79.358,79.318,79.339,194500002.0
2005-01-24 10:56:00,79.363,79.383,79.341,79.368,188700001.0
2005-01-24 10:57:00,79.367,79.395,79.327,79.331,130799999.0
2005-01-24 10:58:00,79.327,79.328,79.289,79.299,205300001.0
2005-01-24 10:59:00,79.306,79.323,79.282,79.289,195800000.0
2005-01-24 11:00:00,79.287,79.312,79.251,79.283,171700001.0
2005-01-24 11:01:00,79.273,79.285,79.251,79.262,188999997.0
2005-01-24 11:02:00,79.254,79.265,79.228,79.237,225100001.0
2005-01-24 11:03:00,79.236,79.253,79.214,79.231,267800002.0
2005-01-24 11:04:00,79.21,79.27,79.199,79.252,164599999.0
2005-01-24 11:05:00,79.265,79.283,79.242,79.261,227699999.0
2005-01-24 11:06:00,79.232,79.271,79.232,79.265,114999998.0
2005-01-24 11:07:00,79.25,79.262,79.227,79.244,246099997.0
2005-01-24 11:08:00,79.241,79.265,79.223,79.24,253199998.0
2005-01-24 11:09:00,79.265,79.265,79.224,79.227,162200000.0
2005-01-24 11:10:00,79.237,79.256,79.207,79.222,183699999.0
2005-01-24 11:11:00,79.219,79.225,79.192,79.199,239300001.0
2005-01-24 11:12:00,79.183,79.202,79.169,79.182,165400000.0
2005-01-24 11:13:00,79.18,79.185,79.153,79.165,202100001.0
2005-01-24 11:14:00,79.152,79.185,79.144,79.164,182299997.0
2005-01-24 11:15:00,79.168,79.194,79.157,79.173,169999998.0
2005-01-24 11:16:00,79.161,79.161,79.14,79.148,120100002.0
2005-01-24 11:17:00,79.143,79.164,79.131,79.154,178700002.0
2005-01-24 11:18:00,79.134,79.176,79.121,79.147,134900000.0
2005-01-24 11:19:00,79.155,79.178,79.146,79.163,197500001.0
2005-01-24 11:20:00,79.159,79.196,79.146,79.181,280299999.0
2005-01-24 11:21:00,79.173,79.191,79.156,79.191,174800001.0
2005-01-24 11:22:00,79.193,79.206,79.174,79.174,287800002.0
2005-01-24 11:23:00,79.176,79.211,79.173,79.211,220299998.0
2005-01-24 11:24:00,79.173,79.202,79.173,79.202,172300000.0
2005-01-24 11:25:00,79.189,79.198,79.162,79.166,172600001.0
2005-01-24 11:26:00,79.154,79.191,79.146,79.191,105500000.0
2005-01-24 11:27:00,79.172,79.202,79.172,79.19,129300002.0
2005-01-24 11:28:00,79.19,79.204,79.148,79.148,286200000.0
2005-01-24 11:29:00,79.188,79.195,79.171,79.176,120000000.0
2005-01-24 11:30:00,79.155,79.179,79.147,79.176,174099999.0
2005-01-24 11:31:00,79.192,79.196,79.161,79.196,210700004.0
2005-01-24 11:32:00,79.176,79.203,79.16,79.17,264499997.0
2005-01-24 11:33:00,79.181,79.199,79.152,79.175,195400000.0
2005-01-24 11:34:00,79.159,79.181,79.117,79.135,172200002.0
2005-01-24 11:35:00,79.156,79.17,79.129,79.148,238000000.0
2005-01-24 11:36:00,79.147,79.193,79.141,79.181,244000001.0
2005-01-24 11:37:00,79.178,79.186,79.162,79.173,263000000.0
2005-01-24 11:38:00,79.147,79.195,79.147,79.19,308399997.0
2005-01-24 11:39:00,79.169,79.2,79.165,79.185,78100000.0
2005-01-24 11:40:00,79.165,79.205,79.144,79.178,163100002.0
2005-01-24 11:41:00,79.171,79.184,79.156,79.16,156899999.0
2005-01-24 11:42:00,79.166,79.185,79.151,79.166,295800000.0
2005-01-24 11:43:00,79.158,79.192,79.153,79.16,176599999.0
2005-01-24 11:44:00,79.171,79.192,79.168,79.183,182800001.0
2005-01-24 11:45:00,79.179,79.207,79.169,79.192,194900002.0
2005-01-24 11:46:00,79.21,79.263,79.202,79.241,291600000.0
2005-01-24 11:47:00,79.254,79.303,79.254,79.273,244099998.0
2005-01-24 11:48:00,79.258,79.281,79.24,79.28,218400000.0
2005-01-24 11:49:00,79.279,79.302,79.267,79.28,230299997.0
2005-01-24 11:50:00,79.286,79.307,79.265,79.265,197700000.0
2005-01-24 11:51:00,79.302,79.32,79.265,79.276,312799997.0
2005-01-24 11:52:00,79.248,79.266,79.233,79.255,258999999.0
2005-01-24 11:53:00,79.243,79.259,79.221,79.235,238300000.0
2005-01-24 11:54:00,79.205,79.263,79.199,79.233,105800000.0
2005-01-24 11:55:00,79.223,79.23,79.19,79.19,201300001.0
2005-01-24 11:56:00,79.197,79.228,79.189,79.211,121499997.0
2005-01-24 11:57:00,79.214,79.228,79.18,79.18,157599999.0
2005-01-24 11:58:00,79.202,79.232,79.192,79.205,316200003.0
2005-01-24 11:59:00,79.2,79.208,79.159,79.171,298499999.0
2005-01-24 12:00:00,79.175,79.181,79.14,79.14,203700001.0
2005-01-24 12:01:00,79.151,79.168,79.132,79.164,257700002.0
2005-01-24 12:02:00,79.152,79.185,79.138,79.185,248699998.0
2005-01-24 12:03:00,79.175,79.181,79.137,79.142,143000001.0
2005-01-24 12:04:00,79.138,79.169,79.138,79.168,198599996.0
2005-01-24 12:05:00,79.165,79.191,79.156,79.169,199299996.0
2005-01-24 12:06:00,79.155,79.17,79.134,79.149,188000000.0
2005-01-24 12:07:00,79.146,79.177,79.09,79.161,245100002.0
2005-01-24 12:08:00,79.128,79.166,79.128,79.16,186199999.0
2005-01-24 12:09:00,79.153,79.172,79.139,79.145,206200000.0
2005-01-24 12:10:00,79.16,79.17,79.135,79.135,328500001.0
2005-01-24 12:11:00,79.151,79.189,79.151,79.188,241900000.0
2005-01-24 12:12:00,79.197,79.206,79.173,79.192,283899998.0
2005-01-24 12:13:00,79.207,79.212,79.171,79.171,201800000.0
2005-01-24 12:14:00,79.187,79.187,79.149,79.149,214899999.0
2005-01-24 12:15:00,79.157,79.184,79.15,79.156,66300000.0
2005-01-24 12:16:00,79.157,79.187,79.157,79.171,147600002.0
2005-01-24 12:17:00,79.178,79.2,79.16,79.183,129400000.0
2005-01-24 12:18:00,79.168,79.193,79.166,79.188,124099999.0
2005-01-24 12:19:00,79.153,79.185,79.133,79.15,176499999.0
2005-01-24 12:20:00,79.146,79.167,79.113,79.144,264999998.0
2005-01-24 12:21:00,79.134,79.17,79.127,79.148,132100001.0
2005-01-24 12:22:00,79.132,79.148,79.118,79.144,88900000.0
2005-01-24 12:23:00,79.146,79.157,79.126,79.14,151600003.0
2005-01-24 12:24:00,79.156,79.178,79.135,79.135,244800003.0
2005-01-24 12:25:00,79.136,79.169,79.132,79.141,164999998.0
2005-01-24 12:26:00,79.122,79.15,79.113,79.132,165199999.0
2005-01-24 12:27:00,79.125,79.146,79.093,79.125,197299997.0
2005-01-24 12:28:00,79.12,79.139,79.087,79.087,130600000.0
2005-01-24 12:29:00,79.09,79.117,79.082,79.108,217799997.0
2005-01-24 12:30:00,79.111,79.132,79.098,79.098,253200000.0
2005-01-24 12:31:00,79.11,79.145,79.107,79.121,198299998.0
2005-01-24 12:32:00,79.126,79.147,79.112,79.116,219600000.0
2005-01-24 12:33:00,79.118,79.145,79.116,79.144,225000002.0
2005-01-24 12:34:00,79.132,79.132,79.1,79.1,171400001.0
2005-01-24 12:35:00,79.101,79.133,79.082,79.087,247000004.0
2005-01-24 12:36:00,79.069,79.113,79.066,79.111,233499998.0
2005-01-24 12:37:00,79.119,79.164,79.108,79.147,224700000.0
2005-01-24 12:38:00,79.169,79.178,79.145,79.178,183100000.0
2005-01-24 12:39:00,79.18,79.2,79.175,79.191,92599999.0
2005-01-24 12:40:00,79.178,79.205,79.155,79.192,100800000.0
2005-01-24 12:41:00,79.202,79.217,79.179,79.183,246200001.0
2005-01-24 12:42:00,79.175,79.229,79.175,79.229,203700001.0
2005-01-24 12:43:00,79.189,79.228,79.175,79.197,191500000.0
2005-01-24 12:44:00,79.189,79.229,79.189,79.203,212599998.0
2005-01-24 12:45:00,79.207,79.222,79.2,79.209,129600000.0
2005-01-24 12:46:00,79.182,79.217,79.164,79.197,198999998.0
2005-01-24 12:47:00,79.206,79.206,79.129,79.162,77400000.0
2005-01-24 12:48:00,79.188,79.198,79.162,79.177,124500000.0
2005-01-24 12:49:00,79.18,79.194,79.161,79.188,295700000.0
2005-01-24 12:50:00,79.162,79.175,79.146,79.16,124000000.0
2005-01-24 12:51:00,79.153,79.174,79.144,79.167,199700000.0
2005-01-24 12:52:00,79.143,79.196,79.141,79.196,206399999.0
2005-01-24 12:53:00,79.167,79.203,79.155,79.175,184700001.0
2005-01-24 12:54:00,79.184,79.209,79.169,79.183,234600001.0
2005-01-24 12:55:00,79.189,79.211,79.185,79.203,156299999.0
2005-01-24 12:56:00,79.202,79.21,79.166,79.166,156700000.0
2005-01-24 12:57:00,79.158,79.198,79.158,79.173,240399998.0
2005-01-24 12:58:00,79.178,79.201,79.171,79.201,153799999.0
2005-01-24 12:59:00,79.211,79.222,79.192,79.194,179199998.0
2005-01-24 13:00:00,79.19,79.216,79.19,79.21,226500004.0
2005-01-24 13:01:00,79.202,79.216,79.18,79.199,265199999.0
2005-01-24 13:02:00,79.209,79.217,79.184,79.184,169899999.0
2005-01-24 13:03:00,79.197,79.223,79.184,79.213,190300000.0
2005-01-24 13:04:00,79.173,79.218,79.173,79.199,116000001.0
2005-01-24 13:05:00,79.188,79.213,79.18,79.213,232000000.0
2005-01-24 13:06:00,79.21,79.221,79.187,79.199,252300000.0
2005-01-24 13:07:00,79.218,79.218,79.18,79.192,223600002.0
2005-01-24 13:08:00,79.209,79.223,79.177,79.201,140400000.0
2005-01-24 13:09:00,79.209,79.221,79.181,79.181,247799996.0
2005-01-24 13:10:00,79.198,79.241,79.18,79.241,175400001.0
2005-01-24 13:11:00,79.2,79.231,79.198,79.217,237400003.0
2005-01-24 13:12:00,79.204,79.252,79.201,79.236,121799999.0
2005-01-24 13:13:00,79.263,79.271,79.23,79.24,165299996.0
2005-01-24 13:14:00,79.236,79.254,79.218,79.243,189700001.0
2005-01-24 13:15:00,79.246,79.246,79.212,79.213,273700000.0
2005-01-24 13:16:00,79.201,79.224,79.194,79.223,308399999.0
2005-01-24 13:17:00,79.165,79.196,79.158,79.187,194699999.0
2005-01-24 13:18:00,79.187,79.223,79.177,79.181,95600000.0
2005-01-24 13:19:00,79.146,79.168,79.135,79.164,227299999.0
2005-01-24 13:20:00,79.14,79.149,79.121,79.143,262400002.0
2005-01-24 13:21:00,79.144,79.144,79.098,79.105,212100001.0
2005-01-24 13:22:00,79.112,79.125,79.094,79.12,232500001.0
2005-01-24 13:23:00,79.13,79.13,79.102,79.107,222899996.0
2005-01-24 13:24:00,79.111,79.125,79.09,79.095,302900005.0
2005-01-24 13:25:00,79.068,79.09,79.057,79.079,273699996.0
2005-01-24 13:26:00,79.066,79.093,79.062,79.069,213399997.0
2005-01-24 13:27:00,79.05,79.072,79.031,79.047,206799998.0
2005-01-24 13:28:00,79.011,79.048,79.01,79.028,130899999.0
2005-01-24 13:29:00,79.029,79.082,79.016,79.064,162100002.0
2005-01-24 13:30:00,79.035,79.074,79.035,79.072,234499996.0
2005-01-24 13:31:00,79.069,79.117,79.063,79.107,309099999.0
2005-01-24 13:32:00,79.089,79.105,79.072,79.081,209000000.0
2005-01-24 13:33:00,79.1,79.115,79.079,79.079,208099998.0
2005-01-24 13:34:00,79.096,79.112,79.083,79.094,178000001.0
2005-01-24 13:35:00,79.132,79.132,79.084,79.09,204200003.0
2005-01-24 13:36:00,79.092,79.111,79.075,79.075,249899999.0
2005-01-24 13:37:00,79.081,79.114,79.068,79.085,226500000.0
2005-01-24 13:38:00,79.09,79.11,79.079,79.11,137400001.0
2005-01-24 13:39:00,79.073,79.085,79.044,79.055,255399995.0
2005-01-24 13:40:00,79.043,79.073,79.042,79.068,244100000.0
2005-01-24 13:41:00,79.052,79.077,79.048,79.062,176100003.0
2005-01-24 13:42:00,79.067,79.069,79.04,79.04,197099999.0
2005-01-24 13:43:00,79.073,79.116,79.066,79.08,234000003.0
2005-01-24 13:44:00,79.109,79.131,79.096,79.109,225700001.0
2005-01-24 13:45:00,79.121,79.146,79.099,79.146,256900000.0
2005-01-24 13:46:00,79.121,79.146,79.105,79.127,182899996.0
2005-01-24 13:47:00,79.14,79.156,79.124,79.132,129499999.0
2005-01-24 13:48:00,79.15,79.155,79.112,79.131,219199998.0
2005-01-24 13:49:00,79.142,79.165,79.127,79.165,175199998.0
2005-01-24 13:50:00,79.121,79.154,79.121,79.132,109099998.0
2005-01-24 13:51:00,79.111,79.125,79.094,79.094,191900000.0
2005-01-24 13:52:00,79.098,79.145,79.098,79.125,283000001.0
2005-01-24 13:53:00,79.132,79.161,79.126,79.161,133700001.0
2005-01-24 13:54:00,79.12,79.136,79.098,79.108,142600002.0
2005-01-24 13:55:00,79.121,79.131,79.102,79.106,268300000.0
2005-01-24 13:56:00,79.114,79.114,79.076,79.087,181100001.0
2005-01-24 13:57:00,79.088,79.131,79.085,79.105,160499997.0
2005-01-24 13:58:00,79.117,79.133,79.099,79.116,218600000.0
2005-01-24 13:59:00,79.133,79.133,79.086,79.086,219399996.0
2005-01-24 14:00:00,79.097,79.103,79.074,79.085,113100000.0
2005-01-24 14:01:00,79.096,79.096,79.06,79.078,245799993.0
2005-01-24 14:02:00,79.073,79.103,79.071,79.089,198300001.0
2005-01-24 14:03:00,79.084,79.105,79.081,79.098,152000000.0
2005-01-24 14:04:00,79.088,79.12,79.063,79.103,124799999.0
2005-01-24 14:05:00,79.113,79.138,79.099,79.12,154699997.0
2005-01-24 14:06:00,79.104,79.142,79.104,79.14,120500001.0
2005-01-24 14:07:00,79.113,79.157,79.113,79.137,227599998.0
2005-01-24 14:08:00,79.152,79.16,79.134,79.14,146199998.0
2005-01-24 14:09:00,79.134,79.159,79.132,79.151,177499999.0
2005-01-24 14:10:00,79.151,79.177,79.134,79.147,167399998.0
2005-01-24 14:11:00,79.122,79.142,79.058,79.065,138000000.0
2005-01-24 14:12:00,79.082,79.12,79.082,79.097,172899999.0
2005-01-24 14:13:00,79.063,79.113,79.06,79.086,219099999.0
2005-01-24 14:14:00,79.053,79.084,79.044,79.054,250099997.0
2005-01-24 14:15:00,79.061,79.085,79.048,79.085,304100000.0
2005-01-24 14:16:00,79.042,79.085,79.042,79.065,272499996.0
2005-01-24 14:17:00,79.033,79.081,79.033,79.081,195400002.0
2005-01-24 14:18:00,79.043,79.059,79.023,79.023,167199997.0
2005-01-24 14:19:00,79.067,79.069,79.03,79.051,229000000.0
2005-01-24 14:20:00,79.044,79.072,79.041,79.059,215300000.0
2005-01-24 14:21:00,79.028,79.052,79.015,79.041,252599999.0
2005-01-24 14:22:00,79.047,79.048,79.023,79.029,262499998.0
2005-01-24 14:23:00,79.039,79.048,78.992,79.025,154300000.0
2005-01-24 14:24:00,79.02,79.045,79.008,79.02,212600001.0
2005-01-24 14:25:00,79.014,79.047,79.014,79.043,199099996.0
2005-01-24 14:26:00,79.023,79.047,79.013,79.017,193400000.0
2005-01-24 14:27:00,79.02,79.059,79.018,79.058,202200000.0
2005-01-24 14:28:00,79.025,79.058,79.022,79.045,195399997.0
2005-01-24 14:29:00,79.044,79.069,79.042,79.065,244899997.0
2005-01-24 14:30:00,79.023,79.069,79.023,79.042,242299996.0
2005-01-24 14:31:00,79.061,79.069,79.023,79.023,141500001.0
2005-01-24 14:32:00,79.034,79.039,79.015,79.021,130100000.0
2005-01-24 14:33:00,79.026,79.052,79.004,79.02,180599999.0
2005-01-24 14:34:00,79.025,79.042,79.012,79.031,153899999.0
2005-01-24 14:35:00,79.016,79.04,79.006,79.023,196499999.0
2005-01-24 14:36:00,79.011,79.032,79.004,79.014,182800000.0
2005-01-24 14:37:00,79.026,79.047,79.02,79.047,262600000.0
2005-01-24 14:38:00,79.008,79.03,78.993,78.993,176499999.0
2005-01-24 14:39:00,79.019,79.039,79.013,79.026,119800001.0
2005-01-24 14:40:00,79.02,79.043,79.02,79.029,198499999.0
2005-01-24 14:41:00,79.037,79.045,78.971,79.02,179200000.0
2005-01-24 14:42:00,79.049,79.06,79.033,79.033,246600002.0
2005-01-24 14:43:00,79.034,79.055,79.029,79.049,205599998.0
2005-01-24 14:44:00,79.045,79.047,79.017,79.031,256700000.0
2005-01-24 14:45:00,79.034,79.061,79.031,79.061,226499999.0
2005-01-24 14:46:00,79.035,79.061,79.031,79.049,218000003.0
2005-01-24 14:47:00,79.032,79.061,79.026,79.052,170100000.0
2005-01-24 14:48:00,79.036,79.052,79.027,79.035,212200000.0
2005-01-24 14:49:00,79.033,79.055,79.021,79.039,196100002.0
2005-01-24 14:50:00,79.032,79.051,79.01,79.035,170500002.0
2005-01-24 14:51:00,79.033,79.046,78.993,79.011,195600001.0
2005-01-24 14:52:00,79.006,79.03,79.0,79.028,145099999.0
2005-01-24 14:53:00,79.018,79.043,79.005,79.018,248999997.0
2005-01-24 14:54:00,79.008,79.044,79.001,79.015,142700000.0
2005-01-24 14:55:00,79.019,79.045,79.019,79.045,243000001.0
2005-01-24 14:56:00,79.062,79.082,79.034,79.045,167499999.0
2005-01-24 14:57:00,79.08,79.08,79.059,79.06,97299998.0
2005-01-24 14:58:00,79.05,79.077,79.044,79.054,134400001.0
2005-01-24 14:59:00,79.03,79.067,79.03,79.049,179400002.0
2005-01-24 15:00:00,79.019,79.039,79.003,79.005,112700001.0
2005-01-24 15:01:00,79.006,79.024,78.991,79.016,252700002.0
2005-01-24 15:02:00,79.01,79.054,79.006,79.054,204200003.0
2005-01-24 15:03:00,79.004,79.024,78.998,79.018,196900000.0
2005-01-24 15:04:00,79.017,79.035,78.997,78.997,148200000.0
2005-01-24 15:05:00,79.053,79.053,79.013,79.033,263799998.0
2005-01-24 15:06:00,79.008,79.023,78.982,78.99,188899997.0
2005-01-24 15:07:00,78.989,79.014,78.949,78.989,198400000.0
2005-01-24 15:08:00,79.0,79.017,78.979,78.979,253599997.0
2005-01-24 15:09:00,78.983,79.022,78.977,78.997,268400000.0
2005-01-24 15:10:00,79.02,79.024,78.984,78.998,255200002.0
2005-01-24 15:11:00,79.009,79.024,78.995,79.008,108000000.0
2005-01-24 15:12:00,78.997,79.048,78.997,79.048,225000000.0
2005-01-24 15:13:00,79.011,79.046,78.985,78.998,270799998.0
2005-01-24 15:14:00,79.003,79.036,78.989,79.036,179599999.0
2005-01-24 15:15:00,79.032,79.034,79.0,79.0,183599999.0
2005-01-24 15:16:00,79.003,79.036,78.994,79.016,179800001.0
2005-01-24 15:17:00,79.012,79.019,78.98,78.992,205900000.0
2005-01-24 15:18:00,78.998,79.024,78.996,79.003,271300000.0
2005-01-24 15:19:00,78.991,79.019,78.985,79.0,183199998.0
2005-01-24 15:20:00,79.007,79.043,79.001,79.027,110500002.0
2005-01-24 15:21:00,79.017,79.043,78.998,79.027,173999999.0
2005-01-24 15:22:00,79.013,79.063,79.013,79.063,39200000.0
2005-01-24 15:23:00,79.042,79.074,79.042,79.069,226200002.0
2005-01-24 15:24:00,79.082,79.099,79.07,79.076,287999993.0
2005-01-24 15:25:00,79.101,79.126,79.086,79.1,213700000.0
2005-01-24 15:26:00,79.107,79.13,79.106,79.126,220900001.0
2005-01-24 15:27:00,79.126,79.126,79.067,79.095,141900001.0
2005-01-24 15:28:00,79.062,79.123,79.053,79.101,150800002.0
2005-01-24 15:29:00,79.113,79.142,79.1,79.138,315300001.0
2005-01-24 15:30:00,79.094,79.123,79.094,79.112,236999998.0
2005-01-24 15:31:00,79.115,79.124,79.097,79.103,215600001.0
2005-01-24 15:32:00,79.084,79.106,79.065,79.084,188000003.0
2005-01-24 15:33:00,79.096,79.111,79.073,79.076,278399996.0
2005-01-24 15:34:00,79.068,79.082,79.05,79.068,132700000.0
2005-01-24 15:35:00,79.083,79.108,79.075,79.097,102300000.0
2005-01-24 15:36:00,79.112,79.113,79.081,79.081,152200000.0
2005-01-24 15:37:00,79.088,79.105,79.071,79.087,105300000.0
2005-01-24 15:38:00,79.096,79.122,79.087,79.122,155099998.0
2005-01-24 15:39:00,79.112,79.139,79.101,79.114,212700002.0
2005-01-24 15:40:00,79.118,79.134,79.047,79.089,304700000.0
2005-01-24 15:41:00,79.098,79.122,79.095,79.116,171699998.0
2005-01-24 15:42:00,79.112,79.129,79.101,79.101,113600001.0
2005-01-24 15:43:00,79.108,79.108,79.053,79.053,278299998.0
2005-01-24 15:44:00,79.066,79.081,79.047,79.051,203400004.0
2005-01-24 15:45:00,79.082,79.082,79.038,79.038,250600000.0
2005-01-24 15:46:00,79.06,79.091,79.06,79.084,274499996.0
2005-01-24 15:47:00,79.083,79.106,79.062,79.093,209499998.0
2005-01-24 15:48:00,79.062,79.099,79.06,79.078,166600000.0
2005-01-24 15:49:00,79.072,79.085,79.039,79.055,197700000.0
2005-01-24 15:50:00,79.051,79.051,79.02,79.021,180500002.0
2005-01-24 15:51:00,79.003,79.035,78.976,78.992,340999999.0
2005-01-24 15:52:00,78.992,79.013,78.989,79.013,234600002.0
2005-01-24 15:53:00,79.009,79.03,79.008,79.023,248000000.0
2005-01-24 15:54:00,79.018,79.052,79.018,79.044,207599997.0
2005-01-24 15:55:00,79.006,79.034,78.99,79.0,177800001.0
2005-01-24 15:56:00,78.993,79.014,78.979,78.999,151599998.0
2005-01-24 15:57:00,78.99,79.01,78.981,78.995,160299995.0
2005-01-24 15:58:00,78.987,79.016,78.98,78.993,144100000.0
2005-01-24 15:59:00,79.008,79.037,79.003,79.019,116500001.0
2005-01-24 16:00:00,79.007,79.018,78.988,78.99,183500000.0
2005-01-24 16:01:00,78.992,79.014,78.977,78.984,154299999.0
2005-01-24 16:02:00,78.999,79.009,78.979,78.989,156200000.0
2005-01-24 16:03:00,78.994,79.046,78.966,79.018,121099999.0
2005-01-24 16:04:00,79.034,79.038,78.993,78.993,118199998.0
2005-01-24 16:05:00,79.038,79.038,79.003,79.007,210800000.0
2005-01-24 16:06:00,79.025,79.04,79.004,79.019,162499999.0
2005-01-24 16:07:00,79.033,79.058,79.019,79.042,226299993.0
2005-01-24 16:08:00,79.02,79.061,79.009,79.061,226400002.0
2005-01-24 16:09:00,79.033,79.054,79.026,79.042,285300000.0
2005-01-24 16:10:00,79.024,79.045,79.009,79.025,200400002.0
2005-01-24 16:11:00,79.014,79.024,78.983,78.985,114500001.0
2005-01-24 16:12:00,78.997,79.021,78.989,79.002,165800001.0
2005-01-24 16:13:00,79.016,79.058,79.016,79.045,136599999.0
2005-01-24 16:14:00,79.027,79.055,79.001,79.009,195400001.0
2005-01-24 16:15:00,79.027,79.078,79.02,79.075,134899999.0
2005-01-24 16:16:00,79.085,79.112,79.073,79.095,214799998.0
2005-01-24 16:17:00,79.102,79.146,79.097,79.128,254300001.0
2005-01-24 16:18:00,79.142,79.142,79.074,79.094,189199999.0
2005-01-24 16:19:00,79.064,79.081,79.042,79.054,188800000.0
2005-01-24 16:20:00,79.048,79.098,79.048,79.062,233600001.0
2005-01-24 16:21:00,79.054,79.077,79.046,79.063,152899998.0
2005-01-24 16:22:00,79.067,79.076,79.047,79.049,206499997.0
2005-01-24 16:23:00,79.057,79.078,79.042,79.061,264600000.0
2005-01-24 16:24:00,79.054,79.079,79.044,79.059,173100002.0
2005-01-24 16:25:00,79.062,79.079,79.048,79.053,224699999.0
2005-01-24 16:26:00,79.041,79.078,79.03,79.078,133200001.0
2005-01-24 16:27:00,79.068,79.089,79.033,79.041,221299997.0
2005-01-24 16:28:00,79.023,79.055,79.009,79.026,150099998.0
2005-01-24 16:29:00,79.036,79.057,78.973,78.986,109400000.0
2005-01-24 16:30:00,78.969,79.007,78.959,78.988,276900004.0
2005-01-24 16:31:00,78.978,79.018,78.977,79.018,156699998.0
2005-01-24 16:32:00,79.011,79.024,78.997,79.022,146700002.0
2005-01-24 16:33:00,79.023,79.051,78.949,78.955,197700001.0
2005-01-24 16:34:00,78.958,79.021,78.942,79.0,217699997.0
2005-01-24 16:35:00,79.0,79.043,78.989,78.992,122100001.0
2005-01-24 16:36:00,78.948,78.988,78.944,78.957,155700003.0
2005-01-24 16:37:00,78.956,78.971,78.942,78.968,122100000.0
2005-01-24 16:38:00,78.989,79.011,78.966,78.994,132299998.0
2005-01-24 16:39:00,79.011,79.023,78.992,78.998,269599999.0
2005-01-24 16:40:00,79.014,79.039,78.994,79.019,328499997.0
2005-01-24 16:41:00,79.037,79.042,79.0,79.003,305200001.0
2005-01-24 16:42:00,79.001,79.028,78.991,79.021,353399999.0
2005-01-24 16:43:00,79.042,79.042,79.015,79.015,83200000.0
2005-01-24 16:44:00,79.008,79.04,79.007,79.024,138800001.0
2005-01-24 16:45:00,78.992,79.03,78.992,79.024,267099993.0
2005-01-24 16:46:00,79.022,79.056,79.015,79.032,212899999.0
2005-01-24 16:47:00,79.034,79.043,79.005,79.017,236800000.0
2005-01-24 16:48:00,79.03,79.032,79.0,79.005,231900000.0
2005-01-24 16:49:00,79.018,79.047,79.018,79.044,178499998.0
2005-01-24 16:50:00,79.04,79.063,79.022,79.056,193800000.0
2005-01-24 16:51:00,79.036,79.056,79.028,79.055,200799996.0
2005-01-24 16:52:00,79.042,79.059,79.024,79.046,276099997.0
2005-01-24 16:53:00,79.067,79.07,79.041,79.042,109800002.0
2005-01-24 16:54:00,79.033,79.042,79.009,79.023,109500001.0
2005-01-24 16:55:00,79.023,79.048,79.016,79.036,134400000.0
2005-01-24 16:56:00,79.014,79.042,79.014,79.041,64699998.0
2005-01-24 16:57:00,79.04,79.04,79.002,79.01,268300002.0
2005-01-24 16:58:00,79.042,79.042,79.0,79.003,154100001.0
2005-01-24 16:59:00,79.032,79.046,79.01,79.016,240899998.0
2005-01-24 17:00:00,79.037,79.057,79.02,79.035,255900001.0
2005-01-24 17:01:00,79.017,79.051,78.995,79.012,234599999.0
2005-01-24 17:02:00,79.015,79.031,78.994,78.994,212800001.0
2005-01-24 17:03:00,79.01,79.012,78.974,78.978,313099995.0
2005-01-24 17:04:00,79.009,79.028,78.996,79.018,227599997.0
2005-01-24 17:05:00,79.004,79.034,79.004,79.026,170500001.0
2005-01-24 17:06:00,79.02,79.02,78.989,79.009,210300000.0
2005-01-24 17:07:00,79.0,79.045,79.0,79.045,152900000.0
2005-01-24 17:08:00,79.019,79.043,79.019,79.039,249699999.0
2005-01-24 17:09:00,79.011,79.051,78.991,79.012,196400003.0
2005-01-24 17:10:00,79.01,79.029,78.998,79.01,135899999.0
2005-01-24 17:11:00,79.018,79.041,78.997,79.01,294299996.0
2005-01-24 17:12:00,78.996,79.016,78.986,79.012,160299997.0
2005-01-24 17:13:00,78.989,79.014,78.988,79.009,160899999.0
2005-01-24 17:14:00,78.978,79.018,78.971,79.018,166000000.0
2005-01-24 17:15:00,79.011,79.011,78.966,78.966,254499999.0
2005-01-24 17:16:00,78.984,79.011,78.976,78.989,272299998.0
2005-01-24 17:17:00,79.023,79.023,78.962,78.986,275799997.0
2005-01-24 17:18:00,78.979,79.022,78.979,79.019,319900007.0
2005-01-24 17:19:00,79.016,79.026,78.993,79.026,245000002.0
2005-01-24 17:20:00,79.024,79.04,79.011,79.019,267499999.0
2005-01-24 17:21:00,79.028,79.035,78.998,79.011,142799999.0
2005-01-24 17:22:00,79.02,79.036,79.002,79.002,202600005.0
2005-01-24 17:23:00,79.009,79.012,78.975,78.992,129500001.0
2005-01-24 17:24:00,78.981,79.022,78.981,79.013,230100001.0
2005-01-24 17:25:00,78.978,79.015,78.97,79.015,242500002.0
2005-01-24 17:26:00,79.016,79.048,79.003,79.031,296100001.0
2005-01-24 17:27:00,79.047,79.054,79.0,79.01,158099999.0
2005-01-24 17:28:00,79.059,79.067,79.026,79.026,122699999.0
2005-01-24 17:29:00,79.031,79.075,79.031,79.075,205800001.0
2005-01-24 17:30:00,79.035,79.06,79.035,79.05,224200001.0
2005-01-24 17:31:00,79.016,79.03,78.999,79.005,141800000.0
2005-01-24 17:32:00,79.036,79.045,79.014,79.022,175300000.0
2005-01-24 17:33:00,79.008,79.045,78.996,79.045,238699999.0
2005-01-24 17:34:00,79.036,79.036,79.009,79.009,140700000.0
2005-01-24 17:35:00,79.015,79.033,78.996,79.02,206000002.0
2005-01-24 17:36:00,78.982,79.085,78.982,79.053,129300000.0
2005-01-24 17:37:00,79.023,79.045,79.009,79.023,178100001.0
2005-01-24 17:38:00,79.023,79.041,79.006,79.019,176800000.0
2005-01-24 17:39:00,79.068,79.104,79.055,79.055,137900001.0
2005-01-24 17:40:00,79.036,79.04,79.007,79.015,154199999.0
2005-01-24 17:41:00,79.026,79.045,78.984,79.0,299600001.0
2005-01-24 17:42:00,79.017,79.031,79.0,79.007,233099997.0
2005-01-24 17:43:00,79.021,79.036,79.009,79.011,176699999.0
2005-01-24 17:44:00,78.988,79.018,78.985,79.01,195600002.0
2005-01-24 17:45:00,78.972,79.006,78.972,78.994,236700000.0
2005-01-24 17:46:00,79.005,79.017,78.988,79.01,181600000.0
2005-01-24 17:47:00,78.98,79.014,78.98,79.014,169100003.0
2005-01-24 17:48:00,79.004,79.029,78.997,79.003,248399998.0
2005-01-24 17:49:00,79.019,79.035,78.99,79.013,142599997.0
2005-01-24 17:50:00,79.04,79.041,79.0,79.008,165000001.0
2005-01-24 17:51:00,79.011,79.038,79.002,79.038,226600001.0
2005-01-24 17:52:00,79.035,79.035,79.0,79.005,193499996.0
2005-01-24 17:53:00,79.01,79.023,78.989,79.008,287300001.0
2005-01-24 17:54:00,79.013,79.018,78.981,78.981,131299998.0
2005-01-24 17:55:00,79.018,79.021,78.987,78.987,174599998.0
2005-01-24 17:56:00,78.97,79.002,78.964,79.002,173099999.0
2005-01-24 17:57:00,78.97,79.0,78.97,78.983,220600001.0
2005-01-24 17:58:00,78.986,79.018,78.967,78.983,276000000.0
2005-01-24 17:59:00,78.997,78.999,78.972,78.972,179200000.0
2005-01-24 18:00:00,78.929,78.99,78.929,78.99,344299996.0
2005-01-24 18:01:00,78.967,78.991,78.956,78.978,1146500004.0
2005-01-24 18:02:00,78.981,79.0,78.956,79.0,2016699994.0
2005-01-24 18:03:00,78.991,79.007,78.97,78.978,2134799996.0
2005-01-24 18:04:00,79.018,79.025,78.967,78.968,1848599991.0
2005-01-24 18:05:00,78.977,78.996,78.969,78.982,1635199995.0
2005-01-24 18:06:00,78.959,79.01,78.959,79.01,1710399997.0
2005-01-24 18:07:00,78.96,78.98,78.92,78.95,2022099989.0
2005-01-24 18:08:00,78.984,79.002,78.957,78.964,2022099989.0
2005-01-24 18:09:00,78.986,79.013,78.974,78.991,1627799978.0
2005-01-24 18:10:00,78.984,79.014,78.984,78.987,1930699996.0
2005-01-24 18:11:00,78.985,79.005,78.966,78.997,922499995.0
2005-01-24 18:12:00,78.978,79.003,78.955,78.961,1120599994.0
2005-01-24 18:13:00,78.968,79.011,78.968,79.011,1428000004.0
2005-01-24 18:14:00,78.991,79.033,78.971,79.018,1538700005.0
2005-01-24 18:15:00,79.005,79.032,78.994,79.019,2065199989.0
2005-01-24 18:16:00,79.013,79.026,78.988,79.003,2037099994.0
2005-01-24 18:17:00,78.995,79.033,78.995,79.023,560000001.0
2005-01-24 18:18:00,79.024,79.044,79.006,79.038,1209300005.0
2005-01-24 18:19:00,79.013,79.048,79.004,79.041,1781699993.0
2005-01-24 18:20:00,79.035,79.041,78.993,79.003,1761699995.0
2005-01-24 18:21:00,79.031,79.045,79.008,79.018,1573299995.0
2005-01-24 18:22:00,79.024,79.047,79.008,79.017,1401700001.0
2005-01-24 18:23:00,79.034,79.05,79.007,79.031,2078100001.0
2005-01-24 18:24:00,79.018,79.026,78.998,79.004,1646899996.0
2005-01-24 18:25:00,78.89,78.92,78.89,78.91,1697100003.0
2005-01-24 18:26:00,79.034,79.046,78.992,79.015,1697100003.0
2005-01-24 18:27:00,79.024,79.06,79.024,79.06,1349799990.0
2005-01-24 18:28:00,79.026,79.051,79.014,79.019,1118400000.0
2005-01-24 18:29:00,79.045,79.077,79.038,79.065,1150299998.0
2005-01-24 18:30:00,79.024,79.072,79.024,79.072,705099996.0
2005-01-24 18:31:00,79.08,79.111,79.068,79.068,1065900000.0
2005-01-24 18:32:00,79.064,79.098,79.045,79.062,1830999999.0
2005-01-24 18:33:00,79.032,79.061,79.012,79.034,1903999996.0
2005-01-24 18:34:00,79.012,79.033,78.995,79.023,1644400000.0
2005-01-24 18:35:00,79.03,79.06,79.017,79.017,1409900006.0
2005-01-24 18:36:00,79.023,79.049,79.017,79.027,1762200003.0
2005-01-24 18:37:00,79.028,79.033,78.997,79.0,1096800003.0
2005-01-24 18:38:00,79.019,79.019,78.976,78.988,616899998.0
2005-01-24 18:39:00,78.988,79.013,78.982,78.995,460400000.0
2005-01-24 18:40:00,78.98,79.03,78.965,79.006,666800000.0
2005-01-24 18:41:00,79.008,79.021,78.973,78.973,783699998.0
2005-01-24 18:42:00,78.975,78.995,78.958,78.983,651900001.0
2005-01-24 18:43:00,78.994,79.028,78.983,79.016,1299500001.0
2005-01-24 18:44:00,78.97,79.026,78.97,79.016,707900000.0
2005-01-24 18:45:00,79.035,79.053,79.012,79.012,992300002.0
2005-01-24 18:46:00,79.014,79.045,79.004,79.035,692200000.0
2005-01-24 18:47:00,79.016,79.026,78.995,79.008,581600001.0
2005-01-24 18:48:00,79.015,79.053,78.996,79.008,708099996.0
2005-01-24 18:49:00,79.003,79.042,79.001,79.009,801299999.0
2005-01-24 18:50:00,78.996,79.026,78.977,78.995,949499999.0
2005-01-24 18:51:00,78.995,79.017,78.973,78.978,483199998.0
2005-01-24 18:52:00,78.966,78.984,78.94,78.958,863799995.0
2005-01-24 18:53:00,78.968,78.998,78.949,78.949,867700006.0
2005-01-24 18:54:00,78.951,78.983,78.927,78.932,898299993.0
2005-01-24 18:55:00,78.9,78.932,78.892,78.915,1037600004.0
2005-01-24 18:56:00,78.918,78.943,78.903,78.918,681499994.0
2005-01-24 18:57:00,78.892,78.914,78.866,78.902,424700001.0
2005-01-24 18:58:00,78.872,78.931,78.872,78.925,1119699995.0
2005-01-24 18:59:00,78.932,78.968,78.91,78.921,869600002.0
2005-01-24 19:00:00,78.899,78.929,78.897,78.915,807299999.0
2005-01-24 19:01:00,78.915,78.926,78.879,78.894,610699994.0
2005-01-24 19:02:00,78.885,78.909,78.881,78.909,290999999.0
2005-01-24 19:03:00,78.916,78.916,78.879,78.887,613999997.0
2005-01-24 19:04:00,78.875,78.9,78.852,78.887,599399996.0
2005-01-24 19:05:00,78.926,78.926,78.882,78.891,408499998.0
2005-01-24 19:06:00,78.911,78.924,78.882,78.882,586899994.0
2005-01-24 19:07:00,78.899,78.928,78.889,78.905,897999998.0
2005-01-24 19:08:00,78.883,78.922,78.877,78.895,947999994.0
2005-01-24 19:09:00,78.86,78.901,78.86,78.878,563999998.0
2005-01-24 19:10:00,78.872,78.935,78.868,78.925,478699997.0
2005-01-24 19:11:00,78.884,78.904,78.877,78.89,202499998.0
2005-01-24 19:12:00,78.89,78.91,78.878,78.905,433399994.0
2005-01-24 19:13:00,78.903,78.912,78.87,78.875,529200000.0
2005-01-24 19:14:00,78.868,78.895,78.861,78.879,525000001.0
2005-01-24 19:15:00,78.87,78.88,78.838,78.854,513600004.0
2005-01-24 19:16:00,78.855,78.862,78.821,78.821,355700001.0
2005-01-24 19:17:00,78.837,78.88,78.827,78.844,739600003.0
2005-01-24 19:18:00,78.856,78.883,78.836,78.853,458100001.0
2005-01-24 19:19:00,78.864,78.882,78.855,78.868,666799998.0
2005-01-24 19:20:00,78.862,78.899,78.841,78.876,303800000.0
2005-01-24 19:21:00,78.886,78.905,78.876,78.888,323500000.0
2005-01-24 19:22:00,78.868,78.901,78.818,78.88,332999997.0
2005-01-24 19:23:00,78.898,78.912,78.875,78.88,1590399990.0
2005-01-24 19:24:00,78.833,78.891,78.826,78.863,568699996.0
2005-01-24 19:25:00,78.9,78.937,78.888,78.924,1100299996.0
2005-01-24 19:26:00,78.904,78.923,78.891,78.907,1125799993.0
2005-01-24 19:27:00,78.907,78.958,78.907,78.942,1086600002.0
2005-01-24 19:28:00,78.949,78.949,78.911,78.92,607400003.0
2005-01-24 19:29:00,78.913,78.97,78.913,78.952,655399995.0
2005-01-24 19:30:00,78.941,78.957,78.915,78.943,899100000.0
2005-01-24 19:31:00,78.948,79.015,78.948,78.984,498299999.0
2005-01-24 19:32:00,78.995,79.02,78.975,78.991,744899998.0
2005-01-24 19:33:00,79.002,79.051,78.988,79.051,599300001.0
2005-01-24 19:34:00,79.02,79.03,78.987,79.0,873099997.0
2005-01-24 19:35:00,79.005,79.005,78.954,78.954,692200000.0
2005-01-24 19:36:00,78.977,79.01,78.965,78.983,409899996.0
2005-01-24 19:37:00,78.973,78.996,78.95,78.996,173700000.0
2005-01-24 19:38:00,78.967,79.001,78.954,78.954,893900002.0
2005-01-24 19:39:00,78.95,78.994,78.95,78.971,834000005.0
2005-01-24 19:40:00,78.949,78.996,78.937,78.943,593400002.0
2005-01-24 19:41:00,78.952,78.993,78.94,78.975,923199995.0
2005-01-24 19:42:00,78.96,78.983,78.921,78.936,634399999.0
2005-01-24 19:43:00,78.966,78.971,78.927,78.95,300400001.0
2005-01-24 19:44:00,78.979,78.983,78.944,78.944,388799997.0
2005-01-24 19:45:00,78.979,79.008,78.977,79.007,505199999.0
2005-01-24 19:46:00,78.956,78.986,78.948,78.96,385600000.0
2005-01-24 19:47:00,78.933,78.99,78.933,78.96,263700003.0
2005-01-24 19:48:00,78.978,79.015,78.966,79.015,775999998.0
2005-01-24 19:49:00,78.988,79.005,78.933,78.952,499799997.0
2005-01-24 19:50:00,78.988,78.988,78.945,78.966,394500004.0
2005-01-24 19:51:00,79.012,79.014,78.988,78.994,414199997.0
2005-01-24 19:52:00,78.995,79.014,78.966,78.986,486800002.0
2005-01-24 19:53:00,78.996,79.015,78.97,78.99,598000000.0
2005-01-24 19:54:00,78.98,79.002,78.957,78.975,917400002.0
2005-01-24 19:55:00,79.0,79.0,78.957,78.963,405000001.0
2005-01-24 19:56:00,78.974,79.017,78.974,79.006,286200003.0
2005-01-24 19:57:00,78.99,79.021,78.973,78.989,440999998.0
2005-01-24 19:58:00,78.979,79.011,78.969,78.981,907900003.0
2005-01-24 19:59:00,78.97,79.008,78.968,78.989,763600004.0
2005-01-24 20:00:00,78.993,79.012,78.981,78.994,395900002.0
2005-01-24 20:01:00,79.002,79.04,79.002,79.04,529899995.0
2005-01-24 20:02:00,79.0,79.015,78.963,79.001,667100001.0
2005-01-24 20:03:00,78.978,78.998,78.944,78.975,265000003.0
2005-01-24 20:04:00,79.008,79.024,78.952,79.007,357300003.0
2005-01-24 20:05:00,79.027,79.027,78.982,79.004,560900003.0
2005-01-24 20:06:00,78.984,79.015,78.983,79.01,904400000.0
2005-01-24 20:07:00,79.043,79.043,79.015,79.019,844599992.0
2005-01-24 20:08:00,79.003,79.022,78.982,79.022,414599997.0
2005-01-24 20:09:00,78.998,79.024,78.979,78.993,449199997.0
2005-01-24 20:10:00,78.993,79.016,78.987,78.994,719599995.0
2005-01-24 20:11:00,79.01,79.025,78.977,78.977,758400000.0
2005-01-24 20:12:00,78.973,79.035,78.963,79.002,1352099996.0
2005-01-24 20:13:00,78.997,79.019,78.966,78.998,577099999.0
2005-01-24 20:14:00,78.988,79.017,78.982,79.003,376800000.0
2005-01-24 20:15:00,78.984,79.015,78.972,78.981,576800002.0
2005-01-24 20:16:00,79.008,79.048,78.975,79.012,633799999.0
2005-01-24 20:17:00,79.024,79.044,79.004,79.012,315300000.0
2005-01-24 20:18:00,79.011,79.031,79.0,79.019,129800000.0
2005-01-24 20:19:00,79.031,79.035,79.002,79.01,341999996.0
2005-01-24 20:20:00,79.012,79.02,78.981,79.007,816199993.0
2005-01-24 20:21:00,79.005,79.026,78.985,79.013,647299990.0
2005-01-24 20:22:00,78.992,79.033,78.977,79.023,858799994.0
2005-01-24 20:23:00,78.98,79.026,78.978,79.026,664199997.0
2005-01-24 20:24:00,78.991,79.02,78.98,78.995,350899998.0
2005-01-24 20:25:00,78.993,79.03,78.993,79.03,542799997.0
2005-01-24 20:26:00,79.01,79.038,78.979,78.997,496499998.0
2005-01-24 20:27:00,78.99,79.021,78.98,78.99,494700001.0
2005-01-24 20:28:00,78.998,79.013,78.969,78.981,1083199999.0
2005-01-24 20:29:00,78.992,79.023,78.976,78.993,1701499999.0
2005-01-24 20:30:00,78.983,79.019,78.982,78.996,1475400008.0
2005-01-24 20:31:00,78.992,79.006,78.954,78.972,1207800003.0
2005-01-24 20:32:00,78.956,78.982,78.92,78.929,1057000002.0
2005-01-24 20:33:00,78.942,78.96,78.919,78.953,563800001.0
2005-01-24 20:34:00,78.96,79.0,78.954,78.972,377300000.0
2005-01-24 20:35:00,78.958,79.001,78.942,78.954,393699999.0
2005-01-24 20:36:00,78.969,78.997,78.959,78.982,584900001.0
2005-01-24 20:37:00,78.99,79.024,78.99,79.003,555700002.0
2005-01-24 20:38:00,78.985,79.012,78.978,78.989,889099997.0
2005-01-24 20:39:00,78.997,79.014,78.988,79.004,655300000.0
2005-01-24 20:40:00,79.009,79.03,78.999,79.02,1583099994.0
2005-01-24 20:41:00,78.999,79.018,78.97,78.98,982399994.0
2005-01-24 20:42:00,78.975,79.008,78.971,79.008,1031299998.0
2005-01-24 20:43:00,78.989,79.017,78.979,78.995,827700002.0
2005-01-24 20:44:00,78.992,79.034,78.992,79.018,722000004.0
2005-01-24 20:45:00,79.025,79.025,78.979,78.997,446099999.0
2005-01-24 20:46:00,79.019,79.034,78.991,78.998,504699997.0
2005-01-24 20:47:00,79.031,79.046,79.008,79.025,1153399999.0
2005-01-24 20:48:00,79.005,79.031,78.991,79.022,728000006.0
2005-01-24 20:49:00,79.009,79.028,78.994,79.028,444899999.0
2005-01-24 20:50:00,78.965,79.02,78.929,78.988,1253900004.0
2005-01-24 20:51:00,79.015,79.024,78.992,79.008,482300001.0
2005-01-24 20:52:00,79.039,79.051,79.001,79.014,293299999.0
2005-01-24 20:53:00,79.029,79.05,78.992,79.003,1199100008.0
2005-01-24 20:54:00,78.994,79.04,78.974,79.017,484900003.0
2005-01-24 20:55:00,78.999,79.026,78.985,79.021,1338300001.0
2005-01-24 20:56:00,79.0,79.014,78.982,78.996,633999998.0
2005-01-24 20:57:00,79.025,79.026,78.983,78.983,757400004.0
2005-01-24 20:58:00,78.952,79.018,78.924,79.018,1267700001.0
2005-01-24 20:59:00,79.028,79.028,78.96,78.96,1125499999.0
2005-01-24 21:00:00,78.982,79.016,78.965,78.976,1259699996.0
2005-01-24 21:01:00,78.985,79.006,78.962,78.971,940899996.0
2005-01-24 21:02:00,78.969,79.022,78.969,78.997,428600001.0
2005-01-24 21:03:00,79.0,79.013,78.98,78.996,302200000.0
2005-01-24 21:04:00,78.976,79.01,78.963,78.966,475899997.0
2005-01-24 21:05:00,78.971,78.997,78.943,78.976,794100001.0
2005-01-24 21:06:00,78.957,78.985,78.938,78.973,668699998.0
2005-01-24 21:07:00,78.991,78.995,78.947,78.965,821399997.0
2005-01-24 21:08:00,78.998,78.999,78.962,78.971,961700001.0
2005-01-24 21:09:00,79.012,79.015,78.978,78.979,332699995.0
2005-01-24 21:10:00,78.964,78.995,78.887,78.887,658600002.0
2005-01-24 21:11:00,78.923,78.993,78.923,78.99,628900001.0
2005-01-24 21:12:00,78.95,78.987,78.95,78.978,245400000.0
2005-01-24 21:13:00,78.989,79.012,78.976,78.992,339599999.0
2005-01-24 21:14:00,78.979,79.006,78.957,78.973,517000004.0
2005-01-24 21:15:00,78.968,79.021,78.967,78.996,763399995.0
2005-01-24 21:16:00,78.997,79.017,78.965,78.997,843299992.0
2005-01-24 21:17:00,79.006,79.006,78.94,78.973,1102599993.0
2005-01-24 21:18:00,78.97,78.989,78.946,78.967,877400006.0
2005-01-24 21:19:00,78.929,78.971,78.912,78.964,751499998.0
2005-01-24 21:20:00,78.916,79.0,78.916,78.949,1308200002.0
2005-01-24 21:21:00,78.962,78.997,78.956,78.975,834100000.0
2005-01-24 21:22:00,78.971,78.987,78.95,78.959,951400006.0
2005-01-24 21:23:00,78.992,78.995,78.95,78.95,719600001.0
2005-01-24 21:24:00,78.955,78.983,78.951,78.969,1023199999.0
2005-01-24 21:25:00,78.966,78.999,78.951,78.966,1055699999.0
2005-01-24 21:26:00,78.947,78.983,78.935,78.944,458500002.0
2005-01-24 21:27:00,78.957,78.965,78.933,78.94,483999993.0
2005-01-24 21:28:00,78.925,78.959,78.91,78.925,356800002.0
2005-01-24 21:29:00,78.936,78.971,78.936,78.96,553900001.0
2005-01-24 21:30:00,78.948,78.98,78.922,78.938,243999999.0
2005-01-24 21:31:00,78.959,79.004,78.947,78.972,444199994.0
2005-01-24 21:32:00,78.977,78.986,78.927,78.964,450900004.0
2005-01-24 21:33:00,78.987,78.988,78.96,78.963,458799998.0
2005-01-24 21:34:00,78.987,79.0,78.973,78.99,194500002.0
2005-01-24 21:35:00,78.99,79.008,78.964,78.987,455899997.0
2005-01-24 21:36:00,79.013,79.048,79.002,79.013,327700002.0
2005-01-24 21:37:00,79.018,79.046,79.012,79.042,667299997.0
2005-01-24 21:38:00,79.026,79.046,79.011,79.024,154800003.0
2005-01-24 21:39:00,79.031,79.045,79.006,79.025,481100000.0
2005-01-24 21:40:00,79.01,79.047,79.01,79.037,481800000.0
2005-01-24 21:41:00,79.026,79.053,79.024,79.04,366500000.0
2005-01-24 21:42:00,79.051,79.051,79.017,79.024,235499999.0
2005-01-24 21:43:00,79.02,79.052,79.004,79.052,292300001.0
2005-01-24 21:44:00,79.03,79.05,79.015,79.019,1003500001.0
2005-01-24 21:45:00,79.027,79.052,79.011,79.011,374899999.0
2005-01-24 21:46:00,79.042,79.059,79.032,79.036,197500002.0
2005-01-24 21:47:00,79.007,79.043,78.947,79.017,306799998.0
2005-01-24 21:48:00,79.004,79.053,78.999,79.051,666500004.0
2005-01-24 21:49:00,79.073,79.083,79.053,79.058,285700002.0
2005-01-24 21:50:00,79.06,79.081,79.06,79.075,206799998.0
2005-01-24 21:51:00,79.044,79.071,79.036,79.062,380599997.0
2005-01-24 21:52:00,79.057,79.064,79.043,79.044,166800001.0
2005-01-24 21:53:00,79.064,79.081,79.046,79.056,561600000.0
2005-01-24 21:54:00,79.024,79.052,79.024,79.039,328399994.0
2005-01-24 21:55:00,79.031,79.057,79.029,79.057,189599996.0
2005-01-24 21:56:00,79.05,79.057,79.016,79.016,368200001.0
2005-01-24 21:57:00,79.021,79.052,79.017,79.036,121500002.0
2005-01-24 21:58:00,79.013,79.05,79.013,79.05,173499998.0
2005-01-24 21:59:00,79.04,79.065,79.033,79.046,287900000.0
2005-01-24 22:00:00,79.03,79.051,79.019,79.023,584600000.0
2005-01-24 22:01:00,78.998,79.026,78.978,79.011,666400005.0
2005-01-24 22:02:00,79.005,79.009,78.983,78.99,727799993.0
2005-01-24 22:03:00,78.994,79.023,78.97,78.99,418899998.0
2005-01-24 22:04:00,79.008,79.011,78.986,78.99,693800002.0
2005-01-24 22:05:00,79.019,79.042,79.008,79.026,208399996.0
2005-01-24 22:06:00,79.023,79.045,79.015,79.042,170000002.0
2005-01-24 22:07:00,79.043,79.048,79.015,79.015,245799998.0
2005-01-24 22:08:00,79.029,79.039,79.007,79.007,164199999.0
2005-01-24 22:09:00,79.017,79.046,79.017,79.045,153399998.0
2005-01-24 22:10:00,79.037,79.052,79.02,79.05,135599999.0
2005-01-24 22:11:00,79.029,79.047,79.022,79.034,469499998.0
2005-01-24 22:12:00,79.01,79.036,79.001,79.011,422400000.0
2005-01-24 22:13:00,79.006,79.048,79.006,79.035,462299997.0
2005-01-24 22:14:00,78.988,79.01,78.974,78.985,304400001.0
2005-01-24 22:15:00,78.987,79.017,78.972,79.001,173799996.0
2005-01-24 22:16:00,79.018,79.037,78.992,79.009,444199997.0
2005-01-24 22:17:00,79.011,79.015,78.993,78.995,278100001.0
2005-01-24 22:18:00,78.983,79.018,78.973,78.996,553999998.0
2005-01-24 22:19:00,79.017,79.023,78.975,79.003,294099999.0
2005-01-24 22:20:00,78.981,79.0,78.944,78.956,292899996.0
2005-01-24 22:21:00,78.96,78.984,78.944,78.96,231200002.0
2005-01-24 22:22:00,78.928,78.977,78.928,78.97,312900002.0
2005-01-24 22:23:00,78.945,78.979,78.945,78.968,439200000.0
2005-01-24 22:24:00,78.94,78.971,78.935,78.954,354900002.0
2005-01-24 22:25:00,78.956,78.962,78.932,78.934,219199994.0
2005-01-24 22:26:00,78.949,78.98,78.94,78.964,129899998.0
2005-01-24 22:27:00,78.95,78.975,78.929,78.942,570999997.0
2005-01-24 22:28:00,78.928,78.973,78.928,78.957,323299997.0
2005-01-24 22:29:00,78.959,78.969,78.936,78.956,355500002.0
2005-01-24 22:30:00,78.948,78.965,78.929,78.946,138100000.0
2005-01-24 22:31:00,78.946,78.97,78.926,78.966,380900002.0
2005-01-24 22:32:00,78.933,78.961,78.923,78.941,267599997.0
2005-01-24 22:33:00,78.929,78.955,78.916,78.942,685599997.0
2005-01-24 22:34:00,78.94,78.979,78.921,78.962,550899997.0
2005-01-24 22:35:00,78.932,78.934,78.876,78.876,214100002.0
2005-01-24 22:36:00,78.887,78.936,78.887,78.925,385600001.0
2005-01-24 22:37:00,78.944,78.946,78.913,78.925,215100002.0
2005-01-24 22:38:00,78.929,78.949,78.911,78.949,144100001.0
2005-01-24 22:39:00,78.932,78.955,78.917,78.932,239200001.0
2005-01-24 22:40:00,78.923,78.955,78.908,78.929,239599999.0
2005-01-24 22:41:00,78.934,78.956,78.913,78.943,284100001.0
2005-01-24 22:42:00,78.917,78.938,78.901,78.902,153499997.0
2005-01-24 22:43:00,78.957,78.964,78.903,78.947,160300000.0
2005-01-24 22:44:00,78.912,78.944,78.907,78.937,381400003.0
2005-01-24 22:45:00,78.911,78.951,78.889,78.935,442799998.0
2005-01-24 22:46:00,78.907,78.939,78.9,78.934,284399999.0
2005-01-24 22:47:00,78.946,78.968,78.941,78.964,220400003.0
2005-01-24 22:48:00,78.943,78.977,78.923,78.948,356699996.0
2005-01-24 22:49:00,78.96,78.988,78.931,78.932,237099996.0
2005-01-24 22:50:00,78.925,78.954,78.907,78.933,250499999.0
2005-01-24 22:51:00,78.97,78.996,78.946,78.959,342999999.0
2005-01-24 22:52:00,78.965,79.013,78.963,78.993,215299999.0
2005-01-24 22:53:00,78.983,78.983,78.892,78.892,517900000.0
2005-01-24 22:54:00,78.926,78.96,78.92,78.948,321599999.0
2005-01-24 22:55:00,78.918,78.958,78.914,78.947,284300000.0
2005-01-24 22:56:00,78.909,78.945,78.893,78.945,228099999.0
2005-01-24 22:57:00,78.935,78.96,78.897,78.96,417899999.0
2005-01-24 22:58:00,78.935,78.96,78.906,78.954,180699998.0
2005-01-24 22:59:00,78.911,78.954,78.845,78.892,533200002.0
2005-01-24 23:00:00,78.963,78.97,78.932,78.932,277199998.0
2005-01-24 23:01:00,78.96,78.985,78.884,78.962,209999999.0
2005-01-24 23:02:00,78.94,78.961,78.937,78.954,181899997.0
2005-01-24 23:03:00,78.935,78.965,78.932,78.954,292099995.0
2005-01-24 23:04:00,78.953,78.978,78.94,78.94,180100001.0
2005-01-24 23:05:00,78.986,78.991,78.946,78.946,171299998.0
2005-01-24 23:06:00,78.948,78.968,78.922,78.953,270300000.0
2005-01-24 23:07:00,78.946,78.98,78.918,78.98,220299999.0
2005-01-24 23:08:00,78.984,78.985,78.963,78.97,169599998.0
2005-01-24 23:09:00,78.973,78.991,78.944,78.967,191599996.0
2005-01-24 23:10:00,78.97,78.984,78.941,78.969,258799996.0
2005-01-24 23:11:00,78.978,78.988,78.957,78.983,193499998.0
2005-01-24 23:12:00,78.945,78.974,78.945,78.972,168700000.0
2005-01-24 23:13:00,78.969,78.978,78.937,78.939,119400000.0
2005-01-24 23:14:00,78.958,78.98,78.947,78.962,238899998.0
2005-01-24 23:15:00,78.982,78.984,78.949,78.96,305600001.0
2005-01-24 23:16:00,78.956,78.97,78.939,78.952,270700005.0
2005-01-24 23:17:00,78.991,79.003,78.967,78.974,229700004.0
2005-01-24 23:18:00,78.945,78.965,78.94,78.959,215099998.0
2005-01-24 23:19:00,78.979,78.986,78.953,78.97,154299999.0
2005-01-24 23:20:00,78.96,78.968,78.928,78.948,220300000.0
2005-01-24 23:21:00,78.969,78.974,78.921,78.921,127000000.0
2005-01-24 23:22:00,78.952,78.968,78.928,78.948,167500002.0
2005-01-24 23:23:00,78.987,78.987,78.92,78.92,194599999.0
2005-01-24 23:24:00,78.959,78.988,78.951,78.956,182399998.0
2005-01-24 23:25:00,78.942,79.003,78.886,78.974,149299999.0
2005-01-24 23:26:00,78.958,78.976,78.946,78.946,134499999.0
2005-01-24 23:27:00,78.983,78.993,78.97,78.98,201700001.0
2005-01-24 23:28:00,78.993,78.995,78.951,78.951,92099999.0
2005-01-24 23:29:00,78.982,78.985,78.949,78.95,161799999.0
2005-01-24 23:30:00,78.969,78.99,78.955,78.988,118799999.0
2005-01-24 23:31:00,78.946,78.968,78.915,78.952,222099997.0
2005-01-24 23:32:00,78.948,78.98,78.93,78.964,208000003.0
2005-01-24 23:33:00,78.982,78.995,78.961,78.967,169700000.0
2005-01-24 23:34:00,78.955,78.981,78.933,78.956,272100000.0
2005-01-24 23:35:00,78.974,78.98,78.953,78.957,152300000.0
2005-01-24 23:36:00,78.964,78.988,78.955,78.972,267600002.0
2005-01-24 23:37:00,78.964,78.991,78.951,78.991,256100002.0
2005-01-24 23:38:00,78.946,78.994,78.946,78.982,133699999.0
2005-01-24 23:39:00,78.962,78.996,78.897,78.996,138999998.0
2005-01-24 23:40:00,78.996,79.017,78.98,78.997,209000003.0
2005-01-24 23:41:00,79.012,79.012,78.953,78.983,248499998.0
2005-01-24 23:42:00,78.974,79.029,78.974,79.023,229899998.0
2005-01-24 23:43:00,78.993,79.029,78.993,79.017,122099999.0
2005-01-24 23:44:00,78.999,79.02,78.992,78.999,151499997.0
2005-01-24 23:45:00,79.015,79.038,79.001,79.017,183999998.0
2005-01-24 23:46:00,79.007,79.039,79.0,79.021,213400001.0
2005-01-24 23:47:00,79.007,79.028,78.999,79.002,71500000.0
2005-01-24 23:48:00,78.997,79.028,78.989,79.01,99100000.0
2005-01-24 23:49:00,79.012,79.021,78.989,79.005,177299999.0
2005-01-24 23:50:00,79.028,79.041,79.006,79.022,307799999.0
2005-01-24 23:51:00,78.968,79.023,78.968,79.023,153200001.0
2005-01-24 23:52:00,79.002,79.015,78.979,79.005,153600000.0
2005-01-24 23:53:00,79.017,79.018,78.967,78.994,298199997.0
2005-01-24 23:54:00,78.987,79.013,78.984,79.013,120799999.0
2005-01-24 23:55:00,78.996,79.011,78.975,78.993,183500003.0
2005-01-24 23:56:00,78.996,79.018,78.984,79.003,199800001.0
2005-01-24 23:57:00,79.017,79.017,78.997,78.997,131400001.0
2005-01-24 23:58:00,78.98,79.01,78.98,79.01,183600001.0
2005-01-24 23:59:00,79.01,79.017,78.973,78.982,229900004.0
2005-01-25 00:00:00,79.012,79.012,78.952,78.952,185099999.0
2005-01-25 00:01:00,78.961,79.026,78.961,79.016,258600000.0
2005-01-25 00:02:00,79.01,79.045,79.01,79.045,142999998.0
2005-01-25 00:03:00,79.012,79.041,79.01,79.015,117200000.0
2005-01-25 00:04:00,79.002,79.005,78.969,78.987,165499998.0
2005-01-25 00:05:00,79.038,79.046,79.018,79.018,127200000.0
2005-01-25 00:06:00,78.997,79.025,78.988,79.018,179899999.0
2005-01-25 00:07:00,79.006,79.031,78.967,79.021,170700000.0
2005-01-25 00:08:00,78.979,79.013,78.979,79.002,168600002.0
2005-01-25 00:09:00,78.99,79.029,78.973,79.01,150199999.0
2005-01-25 00:10:00,78.976,79.033,78.969,79.033,260499998.0
2005-01-25 00:11:00,79.01,79.038,78.993,79.026,176700002.0
2005-01-25 00:12:00,79.001,79.033,79.001,79.022,231099999.0
2005-01-25 00:13:00,79.002,79.036,78.998,79.019,245700000.0
2005-01-25 00:14:00,78.997,79.042,78.992,79.016,176400001.0
2005-01-25 00:15:00,79.009,79.019,78.982,79.002,189699998.0
2005-01-25 00:16:00,79.004,79.029,79.0,79.003,166299999.0
2005-01-25 00:17:00,78.994,79.009,78.982,79.006,74800001.0
2005-01-25 00:18:00,78.994,79.013,78.975,78.993,225199997.0
2005-01-25 00:19:00,79.01,79.01,78.98,78.98,148999998.0
2005-01-25 00:20:00,78.998,79.01,78.985,78.987,263799998.0
2005-01-25 00:21:00,79.015,79.05,78.999,79.03,95999999.0
2005-01-25 00:22:00,79.015,79.038,79.008,79.038,277999998.0
2005-01-25 00:23:00,79.004,79.021,78.987,79.004,267000000.0
2005-01-25 00:24:00,78.994,79.027,78.994,79.015,142400000.0
2005-01-25 00:25:00,78.999,79.045,78.986,79.023,95500000.0
2005-01-25 00:26:00,78.993,79.042,78.993,79.042,148000001.0
2005-01-25 00:27:00,79.034,79.063,79.031,79.062,164100001.0
2005-01-25 00:28:00,79.031,79.064,79.031,79.064,263799999.0
2005-01-25 00:29:00,79.035,79.057,79.025,79.054,147800000.0
2005-01-25 00:30:00,79.041,79.057,79.023,79.023,158200000.0
2005-01-25 00:31:00,79.026,79.056,79.022,79.047,155300001.0
2005-01-25 00:32:00,79.056,79.063,79.036,79.038,180799999.0
2005-01-25 00:33:00,79.077,79.105,79.058,79.079,194500000.0
2005-01-25 00:34:00,79.048,79.087,79.048,79.087,160299998.0
2005-01-25 00:35:00,79.077,79.097,79.075,79.09,105199998.0
2005-01-25 00:36:00,79.093,79.107,79.078,79.094,204399999.0
2005-01-25 00:37:00,79.09,79.111,79.072,79.074,201299998.0
2005-01-25 00:38:00,79.06,79.097,79.059,79.093,242800002.0
2005-01-25 00:39:00,79.08,79.105,79.061,79.094,106899999.0
2005-01-25 00:40:00,79.068,79.087,79.045,79.065,168200001.0
2005-01-25 00:41:00,79.068,79.08,79.046,79.063,227200002.0
2005-01-25 00:42:00,79.023,79.081,79.023,79.039,299999997.0
2005-01-25 00:43:00,79.041,79.072,79.036,79.057,188200000.0
2005-01-25 00:44:00,79.043,79.069,79.039,79.054,167499999.0
2005-01-25 00:45:00,79.049,79.054,79.013,79.03,123900000.0
2005-01-25 00:46:00,79.05,79.083,79.05,79.083,77500000.0
2005-01-25 00:47:00,79.026,79.051,79.023,79.041,124200000.0
2005-01-25 00:48:00,79.005,79.039,78.998,79.009,168300002.0
2005-01-25 00:49:00,79.022,79.053,79.016,79.053,159999998.0
2005-01-25 00:50:00,79.046,79.053,79.028,79.05,205700002.0
2005-01-25 00:51:00,79.032,79.056,79.024,79.054,189499999.0
2005-01-25 00:52:00,79.032,79.06,79.032,79.06,109899999.0
2005-01-25 00:53:00,79.038,79.075,79.038,79.075,217800003.0
2005-01-25 00:54:00,79.036,79.062,79.036,79.055,112000001.0
2005-01-25 00:55:00,79.062,79.099,79.062,79.099,190899998.0
2005-01-25 00:56:00,79.068,79.086,79.051,79.062,148200001.0
2005-01-25 00:57:00,79.079,79.096,79.074,79.093,209900002.0
2005-01-25 00:58:00,79.085,79.099,79.069,79.078,202200000.0
2005-01-25 00:59:00,79.078,79.102,79.057,79.083,173699998.0
2005-01-25 01:00:00,79.091,79.091,79.027,79.027,234299998.0
2005-01-25 01:01:00,79.056,79.08,79.031,79.054,178600001.0
2005-01-25 01:02:00,79.058,79.085,79.038,79.085,197400000.0
2005-01-25 01:03:00,79.081,79.105,79.059,79.071,161199999.0
2005-01-25 01:04:00,79.065,79.081,79.042,79.069,188700000.0
2005-01-25 01:05:00,79.042,79.078,79.028,79.059,68800000.0
2005-01-25 01:06:00,79.052,79.065,79.042,79.056,194599998.0
2005-01-25 01:07:00,79.046,79.07,79.033,79.058,155900003.0
2005-01-25 01:08:00,79.041,79.062,79.016,79.032,255699997.0
2005-01-25 01:09:00,79.009,79.05,79.008,79.017,253499995.0
2005-01-25 01:10:00,79.011,79.033,79.008,79.025,160600000.0
2005-01-25 01:11:00,79.007,79.042,79.007,79.02,152700001.0
2005-01-25 01:12:00,79.003,79.029,78.987,79.007,119700000.0
2005-01-25 01:13:00,79.017,79.018,78.983,78.998,218900002.0
2005-01-25 01:14:00,79.031,79.054,79.015,79.051,327899995.0
2005-01-25 01:15:00,79.008,79.04,79.007,79.02,119100001.0
2005-01-25 01:16:00,78.999,79.01,78.979,78.979,154100001.0
2005-01-25 01:17:00,78.996,79.016,78.982,78.982,189700002.0
2005-01-25 01:18:00,78.985,79.006,78.961,78.964,156299998.0
2005-01-25 01:19:00,78.966,78.978,78.954,78.97,277399996.0
2005-01-25 01:20:00,78.959,78.971,78.942,78.946,174399998.0
2005-01-25 01:21:00,78.943,78.954,78.906,78.918,239299996.0
2005-01-25 01:22:00,78.91,78.921,78.89,78.899,231599999.0
2005-01-25 01:23:00,78.918,78.942,78.907,78.92,180999999.0
2005-01-25 01:24:00,78.937,78.959,78.93,78.933,202000001.0
2005-01-25 01:25:00,78.934,78.96,78.926,78.938,248900001.0
2005-01-25 01:26:00,78.943,78.97,78.943,78.955,181100000.0
2005-01-25 01:27:00,78.948,78.979,78.948,78.979,91700000.0
2005-01-25 01:28:00,78.967,78.993,78.951,78.971,70000000.0
2005-01-25 01:29:00,78.988,78.997,78.967,78.969,151499998.0
2005-01-25 01:30:00,78.962,78.984,78.952,78.976,194900005.0
2005-01-25 01:31:00,78.961,78.994,78.944,78.958,300300001.0
2005-01-25 01:32:00,78.955,78.963,78.934,78.947,229599999.0
2005-01-25 01:33:00,78.952,78.967,78.932,78.953,144099997.0
2005-01-25 01:34:00,78.909,78.956,78.909,78.934,122800000.0
2005-01-25 01:35:00,78.933,78.962,78.933,78.96,150200001.0
2005-01-25 01:36:00,78.955,78.955,78.929,78.93,227800003.0
2005-01-25 01:37:00,78.96,78.967,78.939,78.955,162500001.0
2005-01-25 01:38:00,78.939,78.963,78.937,78.955,145899998.0
2005-01-25 01:39:00,78.955,78.978,78.954,78.978,129400000.0
2005-01-25 01:40:00,78.982,78.984,78.94,78.94,273000000.0
2005-01-25 01:41:00,78.953,78.968,78.92,78.932,182000000.0
2005-01-25 01:42:00,78.934,78.957,78.931,78.945,196300001.0
2005-01-25 01:43:00,78.899,78.933,78.899,78.933,123700000.0
2005-01-25 01:44:00,78.922,78.945,78.907,78.912,239400001.0
2005-01-25 01:45:00,78.929,78.939,78.903,78.903,168600000.0
2005-01-25 01:46:00,78.911,78.95,78.911,78.917,169900000.0
2005-01-25 01:47:00,78.91,78.932,78.905,78.928,219399997.0
2005-01-25 01:48:00,78.918,78.937,78.901,78.914,184300001.0
2005-01-25 01:49:00,78.902,78.926,78.897,78.924,263700000.0
2005-01-25 01:50:00,78.907,78.945,78.906,78.945,289699999.0
2005-01-25 01:51:00,78.941,78.953,78.93,78.948,83600001.0
2005-01-25 01:52:00,78.95,78.988,78.94,78.958,326000001.0
2005-01-25 01:53:00,78.954,78.979,78.945,78.965,211900001.0
2005-01-25 01:54:00,78.943,78.963,78.931,78.963,205499999.0
2005-01-25 01:55:00,78.969,78.973,78.948,78.971,167599998.0
2005-01-25 01:56:00,78.963,78.983,78.962,78.982,126299999.0
2005-01-25 01:57:00,78.98,78.997,78.953,78.975,154799998.0
2005-01-25 01:58:00,78.952,79.0,78.943,78.978,118100002.0
2005-01-25 01:59:00,79.015,79.019,78.989,79.0,260599997.0
2005-01-25 02:00:00,79.0,79.017,78.982,79.012,186900001.0
2005-01-25 02:01:00,78.996,79.012,78.977,79.006,204300000.0
2005-01-25 02:02:00,78.997,79.013,78.979,79.002,186899998.0
2005-01-25 02:03:00,78.979,79.021,78.966,79.021,173300001.0
2005-01-25 02:04:00,79.005,79.014,78.982,78.986,185899997.0
2005-01-25 02:05:00,79.003,79.021,78.987,78.998,137699999.0
2005-01-25 02:06:00,79.016,79.016,78.981,78.981,109500001.0
2005-01-25 02:07:00,78.989,79.005,78.961,78.975,303900000.0
2005-01-25 02:08:00,78.985,79.001,78.957,78.957,236599998.0
2005-01-25 02:09:00,78.989,79.002,78.974,78.986,150199999.0
2005-01-25 02:10:00,78.979,79.012,78.977,79.004,149900000.0
2005-01-25 02:11:00,79.002,79.027,78.999,79.018,146999999.0
2005-01-25 02:12:00,79.019,79.044,79.008,79.019,262199999.0
2005-01-25 02:13:00,79.021,79.039,79.011,79.011,158900000.0
2005-01-25 02:14:00,79.025,79.034,79.006,79.029,203200000.0
2005-01-25 02:15:00,79.02,79.034,78.983,79.015,385200003.0
2005-01-25 02:16:00,78.976,79.025,78.971,79.025,162600004.0
2005-01-25 02:17:00,78.99,79.016,78.978,78.997,319899997.0
2005-01-25 02:18:00,78.972,79.012,78.964,78.991,143600001.0
2005-01-25 02:19:00,78.995,79.012,78.982,79.008,198300000.0
2005-01-25 02:20:00,79.005,79.013,78.962,78.986,188199999.0
2005-01-25 02:21:00,78.993,79.012,78.977,79.0,194900000.0
2005-01-25 02:22:00,78.993,79.015,78.987,78.999,131399999.0
2005-01-25 02:23:00,78.998,79.014,78.983,79.01,180999999.0
2005-01-25 02:24:00,78.986,79.008,78.969,78.969,215999995.0
2005-01-25 02:25:00,78.972,78.997,78.967,78.997,240499999.0
2005-01-25 02:26:00,78.989,79.019,78.984,79.001,137600000.0
2005-01-25 02:27:00,78.995,79.012,78.982,78.998,276899997.0
2005-01-25 02:28:00,79.008,79.008,78.988,79.0,264400001.0
2005-01-25 02:29:00,78.994,79.012,78.981,78.999,209600001.0
2005-01-25 02:30:00,78.983,79.154,78.974,79.154,182900001.0
2005-01-25 02:31:00,79.137,79.17,79.123,79.15,238000003.0
2005-01-25 02:32:00,79.121,79.144,79.087,79.099,236699997.0
2005-01-25 02:33:00,79.108,79.127,79.077,79.084,159499999.0
2005-01-25 02:34:00,79.068,79.077,79.031,79.031,96299999.0
2005-01-25 02:35:00,78.996,79.021,78.988,79.004,191899999.0
2005-01-25 02:36:00,78.994,79.027,78.994,79.009,158099999.0
2005-01-25 02:37:00,79.018,79.065,79.018,79.052,88400001.0
2005-01-25 02:38:00,79.047,79.077,79.04,79.063,257299999.0
2005-01-25 02:39:00,79.082,79.096,79.057,79.057,180299996.0
2005-01-25 02:40:00,79.072,79.097,79.062,79.069,183799998.0
2005-01-25 02:41:00,79.058,79.072,79.039,79.061,160000001.0
2005-01-25 02:42:00,79.04,79.052,79.022,79.029,199099998.0
2005-01-25 02:43:00,79.02,79.037,78.97,79.006,224300001.0
2005-01-25 02:44:00,79.006,79.022,78.995,79.013,126000000.0
2005-01-25 02:45:00,79.013,79.026,78.993,78.993,262799997.0
2005-01-25 02:46:00,79.01,79.024,78.99,79.018,190900001.0
2005-01-25 02:47:00,79.008,79.033,79.005,79.027,189800004.0
2005-01-25 02:48:00,79.02,79.026,79.003,79.013,126400001.0
2005-01-25 02:49:00,79.022,79.024,78.986,79.004,206999999.0
2005-01-25 02:50:00,79.019,79.02,78.985,79.007,199199999.0
2005-01-25 02:51:00,79.008,79.013,78.971,78.972,163300002.0
2005-01-25 02:52:00,78.938,78.972,78.933,78.952,170799999.0
2005-01-25 02:53:00,78.972,78.972,78.93,78.93,104900000.0
2005-01-25 02:54:00,78.911,78.956,78.911,78.956,145200000.0
2005-01-25 02:55:00,78.936,78.995,78.931,78.995,144900001.0
2005-01-25 02:56:00,78.993,79.023,78.978,79.003,125900000.0
2005-01-25 02:57:00,79.014,79.028,78.989,79.01,195399999.0
2005-01-25 02:58:00,78.997,79.021,78.99,79.003,131999998.0
2005-01-25 02:59:00,79.018,79.039,79.009,79.022,66600000.0
2005-01-25 03:00:00,79.028,79.042,79.01,79.017,212599999.0
2005-01-25 03:01:00,79.021,79.036,79.006,79.01,148700001.0
2005-01-25 03:02:00,79.006,79.029,78.995,79.004,106300002.0
2005-01-25 03:03:00,78.983,79.007,78.972,79.007,201200001.0
2005-01-25 03:04:00,78.985,79.012,78.975,79.012,178499999.0
2005-01-25 03:05:00,79.015,79.015,78.992,78.994,153299999.0
2005-01-25 03:06:00,79.005,79.017,78.993,79.017,138400000.0
2005-01-25 03:07:00,79.005,79.024,78.987,79.005,217200001.0
2005-01-25 03:08:00,79.004,79.039,79.004,79.038,227600004.0
2005-01-25 03:09:00,79.015,79.025,78.995,79.025,302200004.0
2005-01-25 03:10:00,79.012,79.029,78.977,79.018,222499999.0
2005-01-25 03:11:00,79.018,79.023,78.998,79.007,108200002.0
2005-01-25 03:12:00,79.028,79.028,78.994,79.005,252300003.0
2005-01-25 03:13:00,79.025,79.03,78.968,79.015,265699998.0
2005-01-25 03:14:00,79.023,79.032,78.998,79.007,207700000.0
2005-01-25 03:15:00,79.01,79.045,79.01,79.045,175600001.0
2005-01-25 03:16:00,79.028,79.045,79.013,79.021,165200000.0
2005-01-25 03:17:00,79.049,79.061,79.032,79.032,249200000.0
2005-01-25 03:18:00,79.043,79.07,79.037,79.06,202900001.0
2005-01-25 03:19:00,79.06,79.086,79.057,79.076,226599995.0
2005-01-25 03:20:00,79.055,79.073,79.043,79.059,237799998.0
2005-01-25 03:21:00,79.049,79.074,79.039,79.067,190899995.0
2005-01-25 03:22:00,79.067,79.075,79.055,79.055,222800000.0
2005-01-25 03:23:00,79.078,79.095,79.059,79.082,227300004.0
2005-01-25 03:24:00,79.059,79.095,79.048,79.068,175100000.0
2005-01-25 03:25:00,79.057,79.058,79.031,79.034,242600000.0
2005-01-25 03:26:00,79.048,79.054,79.022,79.034,171799998.0
2005-01-25 03:27:00,79.08,79.08,79.044,79.048,215200000.0
2005-01-25 03:28:00,79.074,79.091,79.055,79.055,170200003.0
2005-01-25 03:29:00,79.054,79.074,79.045,79.07,348200000.0
2005-01-25 03:30:00,79.035,79.072,79.035,79.068,126100000.0
2005-01-25 03:31:00,79.076,79.103,79.058,79.087,155800000.0
2005-01-25 03:32:00,79.099,79.099,79.057,79.072,161000001.0
2005-01-25 03:33:00,79.094,79.104,79.07,79.086,298999999.0
2005-01-25 03:34:00,79.072,79.112,79.07,79.111,84700000.0
2005-01-25 03:35:00,79.097,79.123,79.086,79.103,217700000.0
2005-01-25 03:36:00,79.094,79.111,79.082,79.111,134300000.0
2005-01-25 03:37:00,79.128,79.128,79.093,79.111,174199999.0
2005-01-25 03:38:00,79.092,79.117,79.091,79.098,191700000.0
2005-01-25 03:39:00,79.102,79.111,79.082,79.083,267900001.0
2005-01-25 03:40:00,79.097,79.114,79.084,79.099,185600000.0
2005-01-25 03:41:00,79.1,79.11,79.078,79.078,170400000.0
2005-01-25 03:42:00,79.077,79.103,79.072,79.103,134600000.0
2005-01-25 03:43:00,79.078,79.115,79.06,79.091,223000001.0
2005-01-25 03:44:00,79.097,79.1,79.071,79.077,281000003.0
2005-01-25 03:45:00,79.094,79.108,79.082,79.084,158699998.0
2005-01-25 03:46:00,79.112,79.112,79.083,79.09,251200001.0
2005-01-25 03:47:00,79.105,79.129,79.092,79.111,201500002.0
2005-01-25 03:48:00,79.121,79.135,79.102,79.114,146699999.0
2005-01-25 03:49:00,79.127,79.163,79.116,79.149,242399996.0
2005-01-25 03:50:00,79.147,79.158,79.124,79.133,164799997.0
2005-01-25 03:51:00,79.13,79.153,79.121,79.145,161300001.0
2005-01-25 03:52:00,79.13,79.156,79.112,79.136,170200001.0
2005-01-25 03:53:00,79.098,79.153,79.098,79.145,117300001.0
2005-01-25 03:54:00,79.148,79.164,79.124,79.129,130399999.0
2005-01-25 03:55:00,79.15,79.156,79.13,79.142,90699998.0
2005-01-25 03:56:00,79.127,79.153,79.124,79.145,215599999.0
2005-01-25 03:57:00,79.137,79.156,79.121,79.14,168999998.0
2005-01-25 03:58:00,79.14,79.17,79.14,79.16,192499997.0
2005-01-25 03:59:00,79.172,79.188,79.136,79.139,190199998.0
2005-01-25 04:00:00,79.154,79.161,79.119,79.128,266000000.0
2005-01-25 04:01:00,79.129,79.148,79.11,79.125,149600000.0
2005-01-25 04:02:00,79.096,79.118,79.096,79.115,157400003.0
2005-01-25 04:03:00,79.116,79.126,79.083,79.094,118199998.0
2005-01-25 04:04:00,79.105,79.124,79.084,79.107,180599998.0
2005-01-25 04:05:00,79.104,79.127,79.1,79.127,143900000.0
2005-01-25 04:06:00,79.118,79.125,79.093,79.101,177299998.0
2005-01-25 04:07:00,79.123,79.123,79.093,79.097,230300001.0
2005-01-25 04:08:00,79.1,79.129,79.099,79.114,148099999.0
2005-01-25 04:09:00,79.09,79.111,79.078,79.092,156500001.0
2005-01-25 04:10:00,79.113,79.118,79.092,79.118,107000001.0
2005-01-25 04:11:00,79.122,79.136,79.107,79.107,175499997.0
2005-01-25 04:12:00,79.103,79.139,79.089,79.119,152200002.0
2005-01-25 04:13:00,79.124,79.154,79.112,79.122,264600003.0
2005-01-25 04:14:00,79.134,79.15,79.127,79.128,188099998.0
2005-01-25 04:15:00,79.146,79.16,79.127,79.143,217099999.0
2005-01-25 04:16:00,79.174,79.174,79.129,79.133,305499998.0
2005-01-25 04:17:00,79.134,79.156,79.124,79.137,152999999.0
2005-01-25 04:18:00,79.119,79.134,79.093,79.117,149000001.0
2005-01-25 04:19:00,79.12,79.137,79.108,79.132,184200001.0
2005-01-25 04:20:00,79.109,79.143,79.094,79.126,101199998.0
2005-01-25 04:21:00,79.135,79.146,79.114,79.134,125999998.0
2005-01-25 04:22:00,79.118,79.145,79.111,79.145,120799999.0
2005-01-25 04:23:00,79.138,79.156,79.127,79.142,101199998.0
2005-01-25 04:24:00,79.149,79.157,79.125,79.146,161900001.0
2005-01-25 04:25:00,79.154,79.166,79.116,79.152,180799999.0
2005-01-25 04:26:00,79.163,79.163,79.127,79.127,214699999.0
2005-01-25 04:27:00,79.153,79.163,79.129,79.157,155600001.0
2005-01-25 04:28:00,79.118,79.166,79.118,79.166,168600000.0
2005-01-25 04:29:00,79.135,79.162,79.13,79.15,138699998.0
2005-01-25 04:30:00,79.127,79.17,79.127,79.17,264900002.0
2005-01-25 04:31:00,79.138,79.151,79.128,79.137,240499997.0
2005-01-25 04:32:00,79.155,79.163,79.128,79.129,117400001.0
2005-01-25 04:33:00,79.134,79.153,79.129,79.144,315599996.0
2005-01-25 04:34:00,79.125,79.148,79.123,79.123,117300001.0
2005-01-25 04:35:00,79.149,79.156,79.127,79.128,140300002.0
2005-01-25 04:36:00,79.153,79.155,79.109,79.123,201800004.0
2005-01-25 04:37:00,79.115,79.133,79.094,79.113,101500002.0
2005-01-25 04:38:00,79.128,79.128,79.095,79.105,195800000.0
2005-01-25 04:39:00,79.118,79.139,79.103,79.124,238599995.0
2005-01-25 04:40:00,79.11,79.136,79.108,79.121,239399997.0
2005-01-25 04:41:00,79.126,79.126,79.098,79.1,267999996.0
2005-01-25 04:42:00,79.107,79.124,79.09,79.103,207300001.0
2005-01-25 04:43:00,79.088,79.119,79.088,79.107,224900000.0
2005-01-25 04:44:00,79.107,79.107,79.075,79.087,172900000.0
2005-01-25 04:45:00,79.096,79.106,79.08,79.093,236599998.0
2005-01-25 04:46:00,79.077,79.106,79.077,79.104,156800000.0
2005-01-25 04:47:00,79.088,79.114,79.068,79.098,263900003.0
2005-01-25 04:48:00,79.093,79.107,79.079,79.086,217800000.0
2005-01-25 04:49:00,79.096,79.1,79.075,79.087,141500001.0
2005-01-25 04:50:00,79.107,79.107,79.078,79.078,232900001.0
2005-01-25 04:51:00,79.081,79.094,79.064,79.08,202099998.0
2005-01-25 04:52:00,79.087,79.107,79.072,79.082,186200000.0
2005-01-25 04:53:00,79.071,79.093,79.042,79.05,221200002.0
2005-01-25 04:54:00,79.056,79.083,79.049,79.064,332899996.0
2005-01-25 04:55:00,79.048,79.065,79.028,79.042,90000001.0
2005-01-25 04:56:00,79.055,79.072,79.05,79.064,166200000.0
2005-01-25 04:57:00,79.085,79.089,79.052,79.071,119599998.0
2005-01-25 04:58:00,79.053,79.07,79.028,79.048,267500004.0
2005-01-25 04:59:00,79.05,79.074,79.043,79.043,218099999.0
2005-01-25 05:00:00,79.065,79.067,79.037,79.038,82500000.0
2005-01-25 05:01:00,79.015,79.043,79.013,79.043,118500000.0
2005-01-25 05:02:00,79.044,79.057,79.03,79.044,176799998.0
2005-01-25 05:03:00,79.021,79.066,79.021,79.045,208899999.0
2005-01-25 05:04:00,79.052,79.052,79.024,79.026,167800000.0
2005-01-25 05:05:00,79.037,79.041,78.999,79.009,199699998.0
2005-01-25 05:06:00,79.031,79.051,79.005,79.021,151400000.0
2005-01-25 05:07:00,79.005,79.041,78.996,79.031,304800001.0
2005-01-25 05:08:00,79.025,79.054,79.017,79.022,160900000.0
2005-01-25 05:09:00,79.025,79.051,79.014,79.019,165999999.0
2005-01-25 05:10:00,79.038,79.052,79.02,79.036,188400001.0
2005-01-25 05:11:00,79.022,79.058,79.014,79.014,264399999.0
2005-01-25 05:12:00,79.032,79.058,79.032,79.048,99300000.0
2005-01-25 05:13:00,79.058,79.063,79.044,79.047,239100001.0
2005-01-25 05:14:00,79.029,79.059,79.017,79.035,234000001.0
2005-01-25 05:15:00,79.063,79.065,79.033,79.039,137400000.0
2005-01-25 05:16:00,78.986,79.055,78.986,79.055,212900001.0
2005-01-25 05:17:00,79.046,79.069,79.037,79.056,222100003.0
2005-01-25 05:18:00,79.028,79.049,79.016,79.03,98299997.0
2005-01-25 05:19:00,79.046,79.061,79.017,79.035,328899996.0
2005-01-25 05:20:00,79.028,79.028,78.975,78.975,189099996.0
2005-01-25 05:21:00,79.045,79.05,79.017,79.036,235599999.0
2005-01-25 05:22:00,79.057,79.066,79.033,79.042,314900004.0
2005-01-25 05:23:00,79.037,79.072,79.036,79.051,159199998.0
2005-01-25 05:24:00,79.056,79.082,79.053,79.065,181299998.0
2005-01-25 05:25:00,79.04,79.085,79.04,79.075,175000002.0
2005-01-25 05:26:00,79.072,79.082,79.051,79.051,174200000.0
2005-01-25 05:27:00,79.044,79.065,79.03,79.038,159200002.0
2005-01-25 05:28:00,79.056,79.056,79.015,79.034,146999997.0
2005-01-25 05:29:00,79.043,79.065,79.024,79.054,194299999.0
2005-01-25 05:30:00,79.045,79.066,79.033,79.041,172800000.0
2005-01-25 05:31:00,79.052,79.073,79.036,79.049,252800003.0
2005-01-25 05:32:00,79.057,79.074,79.041,79.051,206899998.0
2005-01-25 05:33:00,79.07,79.085,79.049,79.051,120999999.0
2005-01-25 05:34:00,79.026,79.081,79.026,79.081,170399999.0
2005-01-25 05:35:00,79.081,79.081,79.055,79.057,148200002.0
2005-01-25 05:36:00,79.028,79.056,79.014,79.035,200500001.0
2005-01-25 05:37:00,79.065,79.072,79.042,79.048,194799998.0
2005-01-25 05:38:00,79.033,79.061,79.022,79.057,271200001.0
2005-01-25 05:39:00,79.059,79.067,79.028,79.04,202800002.0
2005-01-25 05:40:00,79.044,79.079,79.032,79.053,294799998.0
2005-01-25 05:41:00,79.08,79.087,79.053,79.054,266300001.0
2005-01-25 05:42:00,79.055,79.076,79.046,79.064,102700000.0
2005-01-25 05:43:00,79.075,79.084,79.048,79.048,93699998.0
2005-01-25 05:44:00,79.061,79.085,79.053,79.054,111899999.0
2005-01-25 05:45:00,79.047,79.076,79.045,79.076,177200001.0
2005-01-25 05:46:00,79.045,79.083,79.025,79.07,142599998.0
2005-01-25 05:47:00,79.08,79.086,79.054,79.071,132200000.0
2005-01-25 05:48:00,79.061,79.091,79.061,79.091,123899999.0
2005-01-25 05:49:00,79.075,79.098,79.049,79.049,223700001.0
2005-01-25 05:50:00,79.065,79.081,79.047,79.065,174300000.0
2005-01-25 05:51:00,79.057,79.072,79.042,79.06,206599999.0
2005-01-25 05:52:00,79.043,79.078,79.043,79.074,196200002.0
2005-01-25 05:53:00,79.072,79.09,79.055,79.076,227499994.0
2005-01-25 05:54:00,79.083,79.097,79.063,79.063,271200003.0
2005-01-25 05:55:00,79.077,79.098,79.067,79.089,162500004.0
2005-01-25 05:56:00,79.071,79.092,79.07,79.085,188699997.0
2005-01-25 05:57:00,79.084,79.086,79.06,79.065,177799998.0
2005-01-25 05:58:00,79.055,79.075,79.051,79.075,169700001.0
2005-01-25 05:59:00,79.052,79.08,79.051,79.077,169400000.0
2005-01-25 06:00:00,79.055,79.096,79.041,79.07,194699995.0
2005-01-25 06:01:00,79.087,79.111,79.075,79.105,269199997.0
2005-01-25 06:02:00,79.059,79.082,79.043,79.06,200699998.0
2005-01-25 06:03:00,79.067,79.084,79.045,79.057,281799998.0
2005-01-25 06:04:00,79.043,79.09,79.043,79.09,145800000.0
2005-01-25 06:05:00,79.077,79.092,79.06,79.076,159300000.0
2005-01-25 06:06:00,79.06,79.093,79.06,79.093,62400000.0
2005-01-25 06:07:00,79.079,79.108,79.079,79.108,216899996.0
2005-01-25 06:08:00,79.095,79.096,79.059,79.082,191800001.0
2005-01-25 06:09:00,79.092,79.11,79.076,79.083,183600002.0
2005-01-25 06:10:00,79.07,79.088,79.058,79.058,131900002.0
2005-01-25 06:11:00,79.073,79.088,79.057,79.088,161000000.0
2005-01-25 06:12:00,79.072,79.1,79.057,79.085,233299998.0
2005-01-25 06:13:00,79.08,79.086,79.047,79.064,179099999.0
2005-01-25 06:14:00,79.063,79.086,79.048,79.065,279599992.0
2005-01-25 06:15:00,79.077,79.077,79.041,79.048,106699999.0
2005-01-25 06:16:00,79.073,79.1,79.056,79.08,178999999.0
2005-01-25 06:17:00,79.077,79.082,79.057,79.066,146699997.0
2005-01-25 06:18:00,79.05,79.085,79.045,79.062,246900001.0
2005-01-25 06:19:00,79.068,79.091,79.057,79.059,121600001.0
2005-01-25 06:20:00,79.048,79.078,79.048,79.074,231699999.0
2005-01-25 06:21:00,79.051,79.079,79.049,79.075,119300001.0
2005-01-25 06:22:00,79.053,79.067,79.036,79.056,208100003.0
2005-01-25 06:23:00,79.052,79.083,79.052,79.068,106900001.0
2005-01-25 06:24:00,79.068,79.087,79.048,79.048,341699999.0
2005-01-25 06:25:00,79.088,79.099,79.061,79.093,283300003.0
2005-01-25 06:26:00,79.086,79.096,79.068,79.08,164300000.0
2005-01-25 06:27:00,79.097,79.112,79.072,79.094,158499998.0
2005-01-25 06:28:00,79.132,79.132,79.098,79.098,69300000.0
2005-01-25 06:29:00,79.115,79.12,79.076,79.1,168499996.0
2005-01-25 06:30:00,79.096,79.118,79.085,79.097,168200004.0
2005-01-25 06:31:00,79.102,79.121,79.081,79.099,136199999.0
2005-01-25 06:32:00,79.069,79.098,79.056,79.085,207499999.0
2005-01-25 06:33:00,79.089,79.112,79.079,79.112,207199998.0
2005-01-25 06:34:00,79.068,79.108,79.068,79.098,76800000.0
2005-01-25 06:35:00,79.086,79.109,79.083,79.105,144899998.0
2005-01-25 06:36:00,79.074,79.105,79.074,79.105,100000000.0
2005-01-25 06:37:00,79.083,79.1,79.073,79.081,195700000.0
2005-01-25 06:38:00,79.103,79.112,79.08,79.085,301599997.0
2005-01-25 06:39:00,79.093,79.098,79.067,79.072,182899999.0
2005-01-25 06:40:00,79.087,79.11,79.065,79.065,234299997.0
2005-01-25 06:41:00,79.073,79.113,79.073,79.112,232300002.0
2005-01-25 06:42:00,79.07,79.102,79.07,79.096,249599997.0
2005-01-25 06:43:00,79.085,79.111,79.081,79.094,266200000.0
2005-01-25 06:44:00,79.1,79.131,79.08,79.111,171299998.0
2005-01-25 06:45:00,79.114,79.141,79.114,79.138,76000000.0
2005-01-25 06:46:00,79.128,79.158,79.115,79.158,220500002.0
2005-01-25 06:47:00,79.138,79.163,79.117,79.125,108500000.0
2005-01-25 06:48:00,79.132,79.153,79.103,79.103,209599999.0
2005-01-25 06:49:00,79.146,79.155,79.131,79.136,212099998.0
2005-01-25 06:50:00,79.113,79.155,79.113,79.151,97500000.0
2005-01-25 06:51:00,79.15,79.162,79.114,79.125,243899997.0
2005-01-25 06:52:00,79.142,79.143,79.119,79.122,148500003.0
2005-01-25 06:53:00,79.149,79.149,79.115,79.126,182099997.0
2005-01-25 06:54:00,79.144,79.152,79.13,79.138,250799999.0
2005-01-25 06:55:00,79.135,79.152,79.122,79.135,132499999.0
2005-01-25 06:56:00,79.136,79.165,79.127,79.143,147999999.0
2005-01-25 06:57:00,79.155,79.155,79.127,79.13,150400000.0
2005-01-25 06:58:00,79.121,79.151,79.105,79.119,291799998.0
2005-01-25 06:59:00,79.142,79.162,79.139,79.148,134800002.0
2005-01-25 07:00:00,79.143,79.156,79.131,79.137,97499999.0
2005-01-25 07:01:00,79.136,79.159,79.126,79.14,133500000.0
2005-01-25 07:02:00,79.127,79.158,79.127,79.15,298099993.0
2005-01-25 07:03:00,79.144,79.172,79.13,79.133,149300000.0
2005-01-25 07:04:00,79.146,79.158,79.137,79.14,145400001.0
2005-01-25 07:05:00,79.155,79.167,79.135,79.146,310600001.0
2005-01-25 07:06:00,79.143,79.16,79.14,79.144,151800001.0
2005-01-25 07:07:00,79.167,79.167,79.117,79.134,179200001.0
2005-01-25 07:08:00,79.13,79.143,79.107,79.114,111900000.0
2005-01-25 07:09:00,79.125,79.16,79.123,79.16,246500000.0
2005-01-25 07:10:00,79.149,79.149,79.108,79.108,179700001.0
2005-01-25 07:11:00,79.125,79.149,79.115,79.122,182700001.0
2005-01-25 07:12:00,79.137,79.166,79.129,79.148,187899999.0
2005-01-25 07:13:00,79.153,79.158,79.13,79.13,248999999.0
2005-01-25 07:14:00,79.16,79.17,79.142,79.155,180499999.0
2005-01-25 07:15:00,79.163,79.191,79.146,79.166,169200000.0
2005-01-25 07:16:00,79.146,79.179,79.146,79.156,352799999.0
2005-01-25 07:17:00,79.173,79.198,79.162,79.179,140400000.0
2005-01-25 07:18:00,79.159,79.183,79.144,79.183,225700001.0
2005-01-25 07:19:00,79.179,79.188,79.151,79.151,277300001.0
2005-01-25 07:20:00,79.174,79.174,79.137,79.143,121300000.0
2005-01-25 07:21:00,79.148,79.18,79.148,79.17,288499996.0
2005-01-25 07:22:00,79.166,79.185,79.151,79.154,109699999.0
2005-01-25 07:23:00,79.133,79.187,79.133,79.177,183400001.0
2005-01-25 07:24:00,79.165,79.181,79.122,79.166,162100001.0
2005-01-25 07:25:00,79.169,79.196,79.156,79.181,152600000.0
2005-01-25 07:26:00,79.158,79.189,79.153,79.166,243100001.0
2005-01-25 07:27:00,79.187,79.188,79.155,79.155,99000000.0
2005-01-25 07:28:00,79.132,79.157,79.132,79.15,161599998.0
2005-01-25 07:29:00,79.139,79.161,79.131,79.15,175799999.0
2005-01-25 07:30:00,79.145,79.176,79.129,79.155,44700000.0
2005-01-25 07:31:00,79.148,79.17,79.147,79.167,210999997.0
2005-01-25 07:32:00,79.122,79.162,79.122,79.152,219400001.0
2005-01-25 07:33:00,79.179,79.186,79.149,79.149,140800000.0
2005-01-25 07:34:00,79.173,79.182,79.159,79.166,207600002.0
2005-01-25 07:35:00,79.143,79.181,79.135,79.135,202200000.0
2005-01-25 07:36:00,79.168,79.168,79.136,79.14,203100003.0
2005-01-25 07:37:00,79.136,79.16,79.127,79.145,176999999.0
2005-01-25 07:38:00,79.141,79.157,79.121,79.137,168600000.0
2005-01-25 07:39:00,79.159,79.163,79.119,79.119,200999998.0
2005-01-25 07:40:00,79.13,79.169,79.13,79.15,165100000.0
2005-01-25 07:41:00,79.144,79.144,79.115,79.142,123999999.0
2005-01-25 07:42:00,79.11,79.147,79.11,79.138,232299998.0
2005-01-25 07:43:00,79.136,79.148,79.122,79.147,135300000.0
2005-01-25 07:44:00,79.177,79.196,79.165,79.176,130299999.0
2005-01-25 07:45:00,79.162,79.189,79.162,79.189,148099998.0
2005-01-25 07:46:00,79.162,79.181,79.137,79.163,250800001.0
2005-01-25 07:47:00,79.148,79.164,79.133,79.152,217800004.0
2005-01-25 07:48:00,79.138,79.166,79.126,79.142,171299999.0
2005-01-25 07:49:00,79.159,79.19,79.158,79.174,204299998.0
2005-01-25 07:50:00,79.172,79.176,79.113,79.113,262599997.0
2005-01-25 07:51:00,79.178,79.179,79.129,79.129,140700001.0
2005-01-25 07:52:00,79.154,79.185,79.143,79.162,150400000.0
2005-01-25 07:53:00,79.167,79.179,79.135,79.169,188600001.0
2005-01-25 07:54:00,79.16,79.18,79.156,79.176,213899999.0
2005-01-25 07:55:00,79.172,79.188,79.154,79.176,282700003.0
2005-01-25 07:56:00,79.189,79.189,79.152,79.163,204100002.0
2005-01-25 07:57:00,79.161,79.176,79.143,79.163,159600001.0
2005-01-25 07:58:00,79.166,79.188,79.159,79.171,155699998.0
2005-01-25 07:59:00,79.165,79.184,79.149,79.168,231400000.0
2005-01-25 08:00:00,79.176,79.176,79.139,79.142,120500002.0
2005-01-25 08:01:00,79.155,79.18,79.146,79.162,133100000.0
2005-01-25 08:02:00,79.169,79.184,79.152,79.166,145700001.0
2005-01-25 08:03:00,79.168,79.192,79.162,79.172,161099998.0
2005-01-25 08:04:00,79.162,79.184,79.145,79.163,112899998.0
2005-01-25 08:05:00,79.167,79.172,79.139,79.14,176000001.0
2005-01-25 08:06:00,79.188,79.188,79.164,79.171,184900000.0
2005-01-25 08:07:00,79.18,79.188,79.151,79.151,222200001.0
2005-01-25 08:08:00,79.145,79.196,79.14,79.176,108700001.0
2005-01-25 08:09:00,79.175,79.21,79.175,79.196,226799996.0
2005-01-25 08:10:00,79.196,79.196,79.147,79.165,170500000.0
2005-01-25 08:11:00,79.152,79.18,79.143,79.164,153000002.0
2005-01-25 08:12:00,79.164,79.182,79.149,79.17,190300001.0
2005-01-25 08:13:00,79.166,79.181,79.143,79.18,250800001.0
2005-01-25 08:14:00,79.132,79.172,79.132,79.154,146199998.0
2005-01-25 08:15:00,79.163,79.203,79.16,79.203,252099997.0
2005-01-25 08:16:00,79.172,79.19,79.154,79.174,134000001.0
2005-01-25 08:17:00,79.163,79.178,79.151,79.176,200000000.0
2005-01-25 08:18:00,79.179,79.18,79.161,79.161,131500001.0
2005-01-25 08:19:00,79.161,79.187,79.161,79.177,148900000.0
2005-01-25 08:20:00,79.168,79.187,79.148,79.182,209900006.0
2005-01-25 08:21:00,79.196,79.227,79.196,79.211,190899999.0
2005-01-25 08:22:00,79.205,79.211,79.179,79.193,179899998.0
2005-01-25 08:23:00,79.197,79.217,79.182,79.2,254999997.0
2005-01-25 08:24:00,79.186,79.209,79.186,79.203,131699999.0
2005-01-25 08:25:00,79.185,79.218,79.184,79.218,213200000.0
2005-01-25 08:26:00,79.213,79.255,79.209,79.227,176799999.0
2005-01-25 08:27:00,79.231,79.231,79.204,79.204,202900000.0
2005-01-25 08:28:00,79.226,79.255,79.202,79.238,266199997.0
2005-01-25 08:29:00,79.206,79.247,79.193,79.247,193100001.0
2005-01-25 08:30:00,79.241,79.265,79.227,79.241,165400003.0
2005-01-25 08:31:00,79.255,79.261,79.235,79.235,278599997.0
2005-01-25 08:32:00,79.25,79.254,79.219,79.219,169100000.0
2005-01-25 08:33:00,79.228,79.248,79.213,79.234,203700001.0
2005-01-25 08:34:00,79.242,79.265,79.227,79.237,174400000.0
2005-01-25 08:35:00,79.255,79.259,79.221,79.225,173400000.0
2005-01-25 08:36:00,79.222,79.247,79.221,79.243,242900000.0
2005-01-25 08:37:00,79.252,79.255,79.211,79.211,169700000.0
2005-01-25 08:38:00,79.247,79.262,79.222,79.234,239399998.0
2005-01-25 08:39:00,79.241,79.268,79.241,79.267,193099997.0
2005-01-25 08:40:00,79.259,79.283,79.248,79.263,252900001.0
2005-01-25 08:41:00,79.249,79.27,79.223,79.24,145999998.0
2005-01-25 08:42:00,79.221,79.248,79.221,79.248,127999998.0
2005-01-25 08:43:00,79.231,79.252,79.216,79.233,178199996.0
2005-01-25 08:44:00,79.231,79.231,79.196,79.209,219300000.0
2005-01-25 08:45:00,79.21,79.246,79.21,79.232,284300000.0
2005-01-25 08:46:00,79.229,79.231,79.204,79.213,150800003.0
2005-01-25 08:47:00,79.222,79.236,79.208,79.217,239599997.0
2005-01-25 08:48:00,79.216,79.243,79.213,79.225,177199999.0
2005-01-25 08:49:00,79.242,79.273,79.212,79.254,180800001.0
2005-01-25 08:50:00,79.282,79.297,79.254,79.27,136900001.0
2005-01-25 08:51:00,79.262,79.289,79.247,79.247,174400002.0
2005-01-25 08:52:00,79.281,79.296,79.267,79.279,117100002.0
2005-01-25 08:53:00,79.271,79.306,79.265,79.306,237500000.0
2005-01-25 08:54:00,79.275,79.303,79.259,79.303,119400000.0
2005-01-25 08:55:00,79.302,79.318,79.282,79.292,186900000.0
2005-01-25 08:56:00,79.298,79.298,79.257,79.267,209199998.0
2005-01-25 08:57:00,79.279,79.294,79.261,79.261,236100001.0
2005-01-25 08:58:00,79.272,79.283,79.241,79.241,167799998.0
2005-01-25 08:59:00,79.245,79.27,79.236,79.27,176499999.0
2005-01-25 09:00:00,79.275,79.297,79.259,79.275,237399996.0
2005-01-25 09:01:00,79.29,79.31,79.283,79.286,207099998.0
2005-01-25 09:02:00,79.309,79.332,79.297,79.297,198599996.0
2005-01-25 09:03:00,79.278,79.304,79.276,79.304,213799997.0
2005-01-25 09:04:00,79.307,79.337,79.294,79.302,289800001.0
2005-01-25 09:05:00,79.323,79.35,79.312,79.313,174499998.0
2005-01-25 09:06:00,79.29,79.29,79.242,79.246,139900001.0
2005-01-25 09:07:00,79.232,79.259,79.221,79.25,250699999.0
2005-01-25 09:08:00,79.256,79.271,79.251,79.267,134200000.0
2005-01-25 09:09:00,79.276,79.301,79.249,79.285,168600002.0
2005-01-25 09:10:00,79.301,79.301,79.27,79.283,94300000.0
2005-01-25 09:11:00,79.289,79.303,79.262,79.28,211599999.0
2005-01-25 09:12:00,79.264,79.296,79.264,79.287,159500001.0
2005-01-25 09:13:00,79.294,79.294,79.251,79.283,191599997.0
2005-01-25 09:14:00,79.282,79.317,79.282,79.302,80000000.0
2005-01-25 09:15:00,79.286,79.329,79.285,79.329,210800001.0
2005-01-25 09:16:00,79.291,79.313,79.289,79.306,285500000.0
2005-01-25 09:17:00,79.323,79.344,79.297,79.32,292099994.0
2005-01-25 09:18:00,79.337,79.337,79.3,79.322,217700004.0
2005-01-25 09:19:00,79.297,79.336,79.297,79.33,167399997.0
2005-01-25 09:20:00,79.318,79.338,79.304,79.338,153400000.0
2005-01-25 09:21:00,79.338,79.348,79.305,79.319,202600001.0
2005-01-25 09:22:00,79.331,79.354,79.318,79.329,112600000.0
2005-01-25 09:23:00,79.316,79.339,79.31,79.322,107800000.0
2005-01-25 09:24:00,79.333,79.392,79.32,79.351,216100006.0
2005-01-25 09:25:00,79.354,79.377,79.341,79.37,213600001.0
2005-01-25 09:26:00,79.371,79.371,79.328,79.332,248800003.0
2005-01-25 09:27:00,79.359,79.359,79.305,79.313,221200003.0
2005-01-25 09:28:00,79.318,79.325,79.302,79.308,107400001.0
2005-01-25 09:29:00,79.309,79.335,79.292,79.312,158599999.0
2005-01-25 09:30:00,79.307,79.333,79.302,79.32,118400001.0
2005-01-25 09:31:00,79.317,79.318,79.292,79.3,215400000.0
2005-01-25 09:32:00,79.313,79.325,79.288,79.311,101200001.0
2005-01-25 09:33:00,79.321,79.335,79.301,79.318,136900001.0
2005-01-25 09:34:00,79.304,79.34,79.304,79.318,155499998.0
2005-01-25 09:35:00,79.337,79.361,79.326,79.344,139699997.0
2005-01-25 09:36:00,79.36,79.371,79.343,79.348,186199998.0
2005-01-25 09:37:00,79.347,79.365,79.341,79.352,148199998.0
2005-01-25 09:38:00,79.334,79.389,79.326,79.367,137700001.0
2005-01-25 09:39:00,79.37,79.387,79.347,79.364,176999997.0
2005-01-25 09:40:00,79.348,79.369,79.331,79.35,217599998.0
2005-01-25 09:41:00,79.374,79.376,79.339,79.352,198000001.0
2005-01-25 09:42:00,79.39,79.403,79.368,79.374,235799995.0
2005-01-25 09:43:00,79.406,79.425,79.395,79.425,174500000.0
2005-01-25 09:44:00,79.386,79.422,79.379,79.407,233300000.0
2005-01-25 09:45:00,79.411,79.457,79.411,79.436,187699998.0
2005-01-25 09:46:00,79.42,79.459,79.42,79.446,255899995.0
2005-01-25 09:47:00,79.447,79.473,79.446,79.472,209000003.0
2005-01-25 09:48:00,79.485,79.485,79.444,79.444,190499998.0
2005-01-25 09:49:00,79.453,79.463,79.433,79.456,216999997.0
2005-01-25 09:50:00,79.444,79.504,79.444,79.498,302900000.0
2005-01-25 09:51:00,79.487,79.5,79.467,79.487,176000001.0
2005-01-25 09:52:00,79.488,79.513,79.485,79.508,244999998.0
2005-01-25 09:53:00,79.529,79.555,79.512,79.538,157900001.0
2005-01-25 09:54:00,79.517,79.55,79.515,79.539,192700000.0
2005-01-25 09:55:00,79.521,79.546,79.515,79.537,185999999.0
2005-01-25 09:56:00,79.537,79.537,79.5,79.508,145700000.0
2005-01-25 09:57:00,79.512,79.54,79.506,79.531,248600002.0
2005-01-25 09:58:00,79.531,79.559,79.517,79.531,275899998.0
2005-01-25 09:59:00,79.505,79.517,79.487,79.501,160199999.0
2005-01-25 10:00:00,79.487,79.532,79.487,79.532,109600001.0
2005-01-25 10:01:00,79.541,79.557,79.524,79.527,292400001.0
2005-01-25 10:02:00,79.525,79.546,79.518,79.53,194300000.0
2005-01-25 10:03:00,79.528,79.541,79.511,79.514,167699997.0
2005-01-25 10:04:00,79.52,79.52,79.499,79.509,175200003.0
2005-01-25 10:05:00,79.519,79.531,79.5,79.515,280199997.0
2005-01-25 10:06:00,79.505,79.528,79.477,79.494,317899999.0
2005-01-25 10:07:00,79.512,79.522,79.491,79.499,336399995.0
2005-01-25 10:08:00,79.519,79.541,79.502,79.521,175299996.0
2005-01-25 10:09:00,79.523,79.539,79.509,79.518,201499996.0
2005-01-25 10:10:00,79.498,79.513,79.498,79.505,132899999.0
2005-01-25 10:11:00,79.51,79.534,79.503,79.523,247999999.0
2005-01-25 10:12:00,79.507,79.541,79.507,79.536,160299998.0
2005-01-25 10:13:00,79.522,79.543,79.519,79.537,190900001.0
2005-01-25 10:14:00,79.499,79.534,79.499,79.532,153999997.0
2005-01-25 10:15:00,79.532,79.554,79.518,79.534,220800000.0
2005-01-25 10:16:00,79.537,79.552,79.497,79.497,135200000.0
2005-01-25 10:17:00,79.493,79.526,79.49,79.515,131899999.0
2005-01-25 10:18:00,79.51,79.513,79.463,79.467,163199998.0
2005-01-25 10:19:00,79.492,79.518,79.476,79.493,230699996.0
2005-01-25 10:20:00,79.495,79.515,79.463,79.467,138600002.0
2005-01-25 10:21:00,79.509,79.523,79.483,79.489,176499998.0
2005-01-25 10:22:00,79.472,79.507,79.449,79.449,306000004.0
2005-01-25 10:23:00,79.442,79.467,79.426,79.449,181399997.0
2005-01-25 10:24:00,79.433,79.469,79.424,79.441,186799999.0
2005-01-25 10:25:00,79.4,79.45,79.4,79.45,86300000.0
2005-01-25 10:26:00,79.446,79.467,79.428,79.43,109400000.0
2005-01-25 10:27:00,79.473,79.5,79.45,79.45,291999997.0
2005-01-25 10:28:00,79.464,79.48,79.44,79.464,139100001.0
2005-01-25 10:29:00,79.461,79.504,79.455,79.486,283499994.0
2005-01-25 10:30:00,79.474,79.507,79.473,79.485,121700002.0
2005-01-25 10:31:00,79.512,79.516,79.468,79.468,260799998.0
2005-01-25 10:32:00,79.498,79.542,79.498,79.538,188499997.0
2005-01-25 10:33:00,79.539,79.554,79.515,79.541,256400000.0
2005-01-25 10:34:00,79.565,79.57,79.528,79.528,241400001.0
2005-01-25 10:35:00,79.536,79.552,79.516,79.548,259299997.0
2005-01-25 10:36:00,79.542,79.544,79.51,79.51,253000002.0
2005-01-25 10:37:00,79.504,79.536,79.504,79.536,150899999.0
2005-01-25 10:38:00,79.53,79.551,79.524,79.545,168100000.0
2005-01-25 10:39:00,79.532,79.566,79.519,79.566,311399999.0
2005-01-25 10:40:00,79.546,79.566,79.53,79.548,106200001.0
2005-01-25 10:41:00,79.568,79.572,79.531,79.531,265499998.0
2005-01-25 10:42:00,79.542,79.542,79.535,79.537,164199997.0
2005-01-25 10:43:00,79.529,79.576,79.526,79.543,252199994.0
2005-01-25 10:44:00,79.513,79.543,79.508,79.535,332299995.0
2005-01-25 10:45:00,79.543,79.543,79.52,79.52,141000002.0
2005-01-25 10:46:00,79.523,79.552,79.508,79.537,136500002.0
2005-01-25 10:47:00,79.523,79.545,79.501,79.517,164799999.0
2005-01-25 10:48:00,79.521,79.548,79.517,79.53,298499999.0
2005-01-25 10:49:00,79.514,79.536,79.508,79.53,133200000.0
2005-01-25 10:50:00,79.559,79.559,79.51,79.513,116600000.0
2005-01-25 10:51:00,79.549,79.586,79.549,79.581,177899999.0
2005-01-25 10:52:00,79.594,79.605,79.57,79.576,224000000.0
2005-01-25 10:53:00,79.616,79.696,79.616,79.642,228600003.0
2005-01-25 10:54:00,79.642,79.667,79.64,79.667,134699997.0
2005-01-25 10:55:00,79.659,79.672,79.639,79.665,276299999.0
2005-01-25 10:56:00,79.661,79.663,79.632,79.632,212200001.0
2005-01-25 10:57:00,79.615,79.646,79.609,79.638,197599998.0
2005-01-25 10:58:00,79.638,79.652,79.623,79.631,261000001.0
2005-01-25 10:59:00,79.62,79.654,79.62,79.654,184999997.0
2005-01-25 11:00:00,79.63,79.67,79.585,79.662,282099997.0
2005-01-25 11:01:00,79.662,79.662,79.612,79.612,303299997.0
2005-01-25 11:02:00,79.61,79.651,79.61,79.639,122599998.0
2005-01-25 11:03:00,79.603,79.636,79.59,79.604,235099999.0
2005-01-25 11:04:00,79.609,79.622,79.587,79.589,173600000.0
2005-01-25 11:05:00,79.57,79.59,79.564,79.578,73000000.0
2005-01-25 11:06:00,79.599,79.609,79.555,79.589,295899997.0
2005-01-25 11:07:00,79.571,79.618,79.565,79.574,288900000.0
2005-01-25 11:08:00,79.548,79.561,79.515,79.52,165499999.0
2005-01-25 11:09:00,79.522,79.522,79.483,79.488,161000001.0
2005-01-25 11:10:00,79.509,79.517,79.468,79.468,213900002.0
2005-01-25 11:11:00,79.472,79.504,79.459,79.485,266300003.0
2005-01-25 11:12:00,79.48,79.48,79.45,79.454,124500000.0
2005-01-25 11:13:00,79.462,79.541,79.452,79.541,225899998.0
2005-01-25 11:14:00,79.482,79.482,79.432,79.432,122600000.0
2005-01-25 11:15:00,79.438,79.46,79.416,79.43,242200003.0
2005-01-25 11:16:00,79.45,79.478,79.434,79.46,87500000.0
2005-01-25 11:17:00,79.463,79.486,79.451,79.486,163300000.0
2005-01-25 11:18:00,79.48,79.487,79.445,79.445,316399997.0
2005-01-25 11:19:00,79.455,79.483,79.441,79.456,266100002.0
2005-01-25 11:20:00,79.446,79.446,79.406,79.431,206700000.0
2005-01-25 11:21:00,79.433,79.458,79.425,79.445,136200002.0
2005-01-25 11:22:00,79.443,79.465,79.436,79.449,153800001.0
2005-01-25 11:23:00,79.417,79.417,79.37,79.38,165499997.0
2005-01-25 11:24:00,79.36,79.375,79.329,79.356,229699996.0
2005-01-25 11:25:00,79.373,79.431,79.373,79.431,245000002.0
2005-01-25 11:26:00,79.41,79.433,79.409,79.428,188700000.0
2005-01-25 11:27:00,79.398,79.416,79.387,79.394,88299999.0
2005-01-25 11:28:00,79.394,79.414,79.367,79.367,223600000.0
2005-01-25 11:29:00,79.372,79.385,79.365,79.374,175900000.0
2005-01-25 11:30:00,79.382,79.383,79.342,79.353,216900000.0
2005-01-25 11:31:00,79.359,79.396,79.359,79.383,159600001.0
2005-01-25 11:32:00,79.34,79.397,79.34,79.387,164300000.0
2005-01-25 11:33:00,79.384,79.419,79.375,79.389,209500000.0
2005-01-25 11:34:00,79.385,79.404,79.356,79.374,111400000.0
2005-01-25 11:35:00,79.375,79.376,79.337,79.337,168699998.0
2005-01-25 11:36:00,79.351,79.369,79.34,79.348,181499998.0
2005-01-25 11:37:00,79.349,79.366,79.339,79.354,275300003.0
2005-01-25 11:38:00,79.34,79.359,79.323,79.34,289599997.0
2005-01-25 11:39:00,79.359,79.371,79.325,79.353,185200002.0
2005-01-25 11:40:00,79.33,79.362,79.301,79.34,195700002.0
2005-01-25 11:41:00,79.371,79.38,79.347,79.349,298800001.0
2005-01-25 11:42:00,79.349,79.387,79.348,79.373,254499999.0
2005-01-25 11:43:00,79.34,79.369,79.34,79.369,122099998.0
2005-01-25 11:44:00,79.361,79.374,79.34,79.349,166100002.0
2005-01-25 11:45:00,79.346,79.366,79.308,79.338,175999998.0
2005-01-25 11:46:00,79.342,79.352,79.323,79.327,270400002.0
2005-01-25 11:47:00,79.343,79.36,79.31,79.31,247799996.0
2005-01-25 11:48:00,79.338,79.379,79.33,79.379,177599997.0
2005-01-25 11:49:00,79.343,79.379,79.341,79.36,295800002.0
2005-01-25 11:50:00,79.333,79.353,79.318,79.329,136200002.0
2005-01-25 11:51:00,79.345,79.359,79.321,79.333,295499998.0
2005-01-25 11:52:00,79.308,79.341,79.299,79.321,260800000.0
2005-01-25 11:53:00,79.334,79.352,79.318,79.337,154300000.0
2005-01-25 11:54:00,79.339,79.371,79.327,79.352,173199999.0
2005-01-25 11:55:00,79.369,79.369,79.338,79.338,127000000.0
2005-01-25 11:56:00,79.377,79.384,79.326,79.327,150400001.0
2005-01-25 11:57:00,79.34,79.348,79.31,79.315,239399998.0
2005-01-25 11:58:00,79.333,79.333,79.3,79.306,58000001.0
2005-01-25 11:59:00,79.303,79.331,79.303,79.325,322000003.0
2005-01-25 12:00:00,79.303,79.303,79.265,79.275,287100000.0
2005-01-25 12:01:00,79.276,79.305,79.274,79.299,187799998.0
2005-01-25 12:02:00,79.315,79.342,79.309,79.326,234799997.0
2005-01-25 12:03:00,79.316,79.331,79.288,79.316,216399999.0
2005-01-25 12:04:00,79.309,79.345,79.309,79.345,248499997.0
2005-01-25 12:05:00,79.33,79.337,79.316,79.318,144300000.0
2005-01-25 12:06:00,79.342,79.351,79.31,79.332,348999994.0
2005-01-25 12:07:00,79.348,79.386,79.299,79.368,250799998.0
2005-01-25 12:08:00,79.332,79.395,79.332,79.395,157300001.0
2005-01-25 12:09:00,79.398,79.419,79.398,79.406,69000000.0
2005-01-25 12:10:00,79.43,79.448,79.401,79.436,176100000.0
2005-01-25 12:11:00,79.426,79.456,79.426,79.446,157599999.0
2005-01-25 12:12:00,79.453,79.453,79.424,79.429,117400000.0
2005-01-25 12:13:00,79.439,79.456,79.429,79.433,178500002.0
2005-01-25 12:14:00,79.459,79.469,79.412,79.412,157400000.0
2005-01-25 12:15:00,79.446,79.446,79.41,79.421,146599997.0
2005-01-25 12:16:00,79.447,79.481,79.431,79.459,69600000.0
2005-01-25 12:17:00,79.478,79.498,79.458,79.479,185299999.0
2005-01-25 12:18:00,79.47,79.503,79.452,79.457,137499999.0
2005-01-25 12:19:00,79.452,79.483,79.439,79.451,230599998.0
2005-01-25 12:20:00,79.45,79.466,79.427,79.448,216200000.0
2005-01-25 12:21:00,79.445,79.457,79.421,79.421,199199999.0
2005-01-25 12:22:00,79.446,79.455,79.429,79.436,221799996.0
2005-01-25 12:23:00,79.453,79.471,79.419,79.44,175100001.0
2005-01-25 12:24:00,79.445,79.45,79.419,79.42,153699998.0
2005-01-25 12:25:00,79.442,79.477,79.419,79.455,273199998.0
2005-01-25 12:26:00,79.423,79.451,79.414,79.432,157700000.0
2005-01-25 12:27:00,79.442,79.445,79.406,79.427,131500000.0
2005-01-25 12:28:00,79.417,79.45,79.402,79.415,265500000.0
2005-01-25 12:29:00,79.45,79.503,79.442,79.482,253899998.0
2005-01-25 12:30:00,79.497,79.518,79.478,79.486,257999999.0
2005-01-25 12:31:00,79.532,79.541,79.501,79.515,141900000.0
2005-01-25 12:32:00,79.508,79.535,79.496,79.522,257200001.0
2005-01-25 12:33:00,79.497,79.547,79.482,79.504,269099998.0
2005-01-25 12:34:00,79.519,79.534,79.501,79.516,183100000.0
2005-01-25 12:35:00,79.522,79.534,79.5,79.5,173200000.0
2005-01-25 12:36:00,79.499,79.595,79.498,79.595,224699998.0
2005-01-25 12:37:00,79.579,79.623,79.57,79.623,255599994.0
2005-01-25 12:38:00,79.606,79.622,79.597,79.599,201199999.0
2005-01-25 12:39:00,79.598,79.613,79.547,79.549,298300007.0
2005-01-25 12:40:00,79.544,79.566,79.528,79.544,111600000.0
2005-01-25 12:41:00,79.523,79.548,79.507,79.517,154299998.0
2005-01-25 12:42:00,79.511,79.539,79.49,79.495,208700002.0
2005-01-25 12:43:00,79.51,79.56,79.479,79.479,150000001.0
2005-01-25 12:44:00,79.495,79.506,79.474,79.501,239899998.0
2005-01-25 12:45:00,79.525,79.53,79.498,79.502,287299999.0
2005-01-25 12:46:00,79.459,79.5,79.459,79.5,201299999.0
2005-01-25 12:47:00,79.502,79.517,79.458,79.492,216399995.0
2005-01-25 12:48:00,79.522,79.531,79.499,79.513,105600000.0
2005-01-25 12:49:00,79.551,79.551,79.52,79.538,221799998.0
2005-01-25 12:50:00,79.515,79.526,79.494,79.503,157899998.0
2005-01-25 12:51:00,79.487,79.515,79.484,79.508,205199996.0
2005-01-25 12:52:00,79.485,79.509,79.48,79.503,121599998.0
2005-01-25 12:53:00,79.485,79.506,79.463,79.463,207499998.0
2005-01-25 12:54:00,79.483,79.535,79.476,79.533,209300001.0
2005-01-25 12:55:00,79.505,79.549,79.499,79.538,161100000.0
2005-01-25 12:56:00,79.52,79.54,79.502,79.512,80900000.0
2005-01-25 12:57:00,79.49,79.531,79.49,79.507,72800000.0
2005-01-25 12:58:00,79.528,79.58,79.522,79.58,142299999.0
2005-01-25 12:59:00,79.575,79.593,79.556,79.56,303900004.0
2005-01-25 13:00:00,79.561,79.563,79.535,79.55,260799999.0
2005-01-25 13:01:00,79.53,79.583,79.522,79.583,116699999.0
2005-01-25 13:02:00,79.584,79.587,79.556,79.563,159199999.0
2005-01-25 13:03:00,79.56,79.585,79.542,79.568,239300001.0
2005-01-25 13:04:00,79.544,79.576,79.542,79.552,133500000.0
2005-01-25 13:05:00,79.538,79.558,79.526,79.54,111500000.0
2005-01-25 13:06:00,79.535,79.54,79.515,79.527,309000000.0
2005-01-25 13:07:00,79.547,79.576,79.534,79.576,209299997.0
2005-01-25 13:08:00,79.597,79.607,79.562,79.587,208699999.0
2005-01-25 13:09:00,79.604,79.667,79.595,79.623,337199999.0
2005-01-25 13:10:00,79.641,79.68,79.641,79.665,159799999.0
2005-01-25 13:11:00,79.63,79.665,79.629,79.642,219099998.0
2005-01-25 13:12:00,79.647,79.647,79.603,79.603,152200002.0
2005-01-25 13:13:00,79.595,79.612,79.558,79.579,179300002.0
2005-01-25 13:14:00,79.59,79.612,79.579,79.612,106000001.0
2005-01-25 13:15:00,79.617,79.617,79.583,79.594,234499996.0
2005-01-25 13:16:00,79.567,79.615,79.567,79.592,160499999.0
2005-01-25 13:17:00,79.567,79.58,79.55,79.561,161099998.0
2005-01-25 13:18:00,79.554,79.601,79.537,79.585,128400000.0
2005-01-25 13:19:00,79.552,79.585,79.548,79.58,324700000.0
2005-01-25 13:20:00,79.576,79.596,79.569,79.583,182100000.0
2005-01-25 13:21:00,79.558,79.581,79.548,79.56,253099997.0
2005-01-25 13:22:00,79.557,79.579,79.545,79.559,83199999.0
2005-01-25 13:23:00,79.561,79.59,79.559,79.59,122200000.0
2005-01-25 13:24:00,79.55,79.589,79.546,79.567,344400003.0
2005-01-25 13:25:00,79.576,79.607,79.576,79.607,183299997.0
2005-01-25 13:26:00,79.588,79.6,79.577,79.588,140999999.0
2005-01-25 13:27:00,79.595,79.619,79.583,79.583,317899998.0
2005-01-25 13:28:00,79.584,79.613,79.576,79.579,140700002.0
2005-01-25 13:29:00,79.555,79.56,79.525,79.532,122600000.0
2005-01-25 13:30:00,79.523,79.551,79.522,79.543,231000001.0
2005-01-25 13:31:00,79.539,79.551,79.514,79.551,199600000.0
2005-01-25 13:32:00,79.558,79.58,79.552,79.563,159200000.0
2005-01-25 13:33:00,79.576,79.602,79.557,79.577,230699998.0
2005-01-25 13:34:00,79.6,79.619,79.587,79.592,269999993.0
2005-01-25 13:35:00,79.579,79.601,79.569,79.601,172800000.0
2005-01-25 13:36:00,79.584,79.6,79.575,79.597,179400001.0
2005-01-25 13:37:00,79.595,79.624,79.585,79.594,282900002.0
2005-01-25 13:38:00,79.607,79.624,79.598,79.622,256100001.0
2005-01-25 13:39:00,79.595,79.615,79.587,79.607,164299998.0
2005-01-25 13:40:00,79.57,79.618,79.559,79.606,173900002.0
2005-01-25 13:41:00,79.605,79.617,79.593,79.593,180499999.0
2005-01-25 13:42:00,79.586,79.619,79.579,79.594,195700000.0
2005-01-25 13:43:00,79.574,79.611,79.574,79.592,227900000.0
2005-01-25 13:44:00,79.583,79.594,79.556,79.556,222799996.0
2005-01-25 13:45:00,79.583,79.614,79.567,79.614,211000000.0
2005-01-25 13:46:00,79.595,79.619,79.583,79.591,301799999.0
2005-01-25 13:47:00,79.613,79.628,79.596,79.599,163000002.0
2005-01-25 13:48:00,79.615,79.617,79.583,79.598,274700003.0
2005-01-25 13:49:00,79.601,79.62,79.588,79.601,189800002.0
2005-01-25 13:50:00,79.571,79.607,79.571,79.6,190399996.0
2005-01-25 13:51:00,79.616,79.616,79.59,79.59,152199999.0
2005-01-25 13:52:00,79.598,79.613,79.578,79.588,257599998.0
2005-01-25 13:53:00,79.597,79.63,79.589,79.63,160800001.0
2005-01-25 13:54:00,79.595,79.633,79.584,79.609,141199998.0
2005-01-25 13:55:00,79.63,79.651,79.619,79.633,358500003.0
2005-01-25 13:56:00,79.639,79.653,79.625,79.637,194500001.0
2005-01-25 13:57:00,79.648,79.651,79.625,79.639,203899998.0
2005-01-25 13:58:00,79.638,79.653,79.621,79.644,164000001.0
2005-01-25 13:59:00,79.645,79.669,79.637,79.66,206799997.0
2005-01-25 14:00:00,79.626,79.654,79.611,79.654,134900001.0
2005-01-25 14:01:00,79.629,79.644,79.602,79.624,157899999.0
2005-01-25 14:02:00,79.622,79.654,79.595,79.628,197799998.0
2005-01-25 14:03:00,79.635,79.66,79.628,79.66,178299999.0
2005-01-25 14:04:00,79.666,79.666,79.639,79.65,126799998.0
2005-01-25 14:05:00,79.63,79.652,79.626,79.639,113199998.0
2005-01-25 14:06:00,79.608,79.653,79.608,79.636,149799998.0
2005-01-25 14:07:00,79.639,79.639,79.608,79.615,226999995.0
2005-01-25 14:08:00,79.586,79.609,79.582,79.6,198599995.0
2005-01-25 14:09:00,79.573,79.601,79.562,79.571,230899999.0
2005-01-25 14:10:00,79.572,79.572,79.545,79.545,84500000.0
2005-01-25 14:11:00,79.562,79.59,79.553,79.566,152199997.0
2005-01-25 14:12:00,79.564,79.582,79.547,79.567,142000001.0
2005-01-25 14:13:00,79.577,79.598,79.561,79.575,149200001.0
2005-01-25 14:14:00,79.59,79.626,79.581,79.59,208499998.0
2005-01-25 14:15:00,79.585,79.601,79.55,79.575,307199999.0
2005-01-25 14:16:00,79.574,79.583,79.548,79.552,263200002.0
2005-01-25 14:17:00,79.529,79.564,79.529,79.564,148499999.0
2005-01-25 14:18:00,79.531,79.557,79.508,79.525,135800000.0
2005-01-25 14:19:00,79.511,79.534,79.487,79.517,215800000.0
2005-01-25 14:20:00,79.491,79.507,79.476,79.492,196800000.0
2005-01-25 14:21:00,79.498,79.502,79.476,79.478,55300000.0
2005-01-25 14:22:00,79.48,79.493,79.464,79.47,189100002.0
2005-01-25 14:23:00,79.475,79.511,79.475,79.511,170099997.0
2005-01-25 14:24:00,79.477,79.506,79.47,79.48,299999997.0
2005-01-25 14:25:00,79.463,79.493,79.453,79.473,180800002.0
2005-01-25 14:26:00,79.448,79.456,79.425,79.428,273000001.0
2005-01-25 14:27:00,79.429,79.439,79.415,79.416,103000000.0
2005-01-25 14:28:00,79.437,79.463,79.422,79.448,195899996.0
2005-01-25 14:29:00,79.444,79.459,79.432,79.449,157799999.0
2005-01-25 14:30:00,79.416,79.458,79.416,79.437,367899999.0
2005-01-25 14:31:00,79.447,79.447,79.416,79.416,162599997.0
2005-01-25 14:32:00,79.428,79.466,79.427,79.448,215400002.0
2005-01-25 14:33:00,79.452,79.463,79.429,79.463,273000000.0
2005-01-25 14:34:00,79.457,79.476,79.447,79.447,123200000.0
2005-01-25 14:35:00,79.462,79.479,79.438,79.438,147600000.0
2005-01-25 14:36:00,79.46,79.483,79.45,79.466,128899995.0
2005-01-25 14:37:00,79.494,79.506,79.47,79.491,224600003.0
2005-01-25 14:38:00,79.481,79.501,79.47,79.488,77499999.0
2005-01-25 14:39:00,79.502,79.502,79.464,79.464,110300002.0
2005-01-25 14:40:00,79.43,79.45,79.422,79.423,206199998.0
2005-01-25 14:41:00,79.398,79.423,79.359,79.419,224499999.0
2005-01-25 14:42:00,79.388,79.446,79.388,79.42,199400000.0
2005-01-25 14:43:00,79.413,79.42,79.394,79.394,131700001.0
2005-01-25 14:44:00,79.378,79.393,79.356,79.389,156700000.0
2005-01-25 14:45:00,79.388,79.411,79.372,79.391,247099998.0
2005-01-25 14:46:00,79.4,79.425,79.394,79.409,125400000.0
2005-01-25 14:47:00,79.408,79.433,79.398,79.412,213099998.0
2005-01-25 14:48:00,79.423,79.437,79.398,79.398,123899999.0
2005-01-25 14:49:00,79.355,79.387,79.352,79.354,186899998.0
2005-01-25 14:50:00,79.358,79.401,79.358,79.388,179600003.0
2005-01-25 14:51:00,79.38,79.396,79.365,79.381,184199999.0
2005-01-25 14:52:00,79.383,79.411,79.373,79.411,197499998.0
2005-01-25 14:53:00,79.392,79.412,79.375,79.402,277800003.0
2005-01-25 14:54:00,79.403,79.422,79.39,79.394,159299999.0
2005-01-25 14:55:00,79.402,79.402,79.378,79.385,176799999.0
2005-01-25 14:56:00,79.397,79.422,79.39,79.4,152400000.0
2005-01-25 14:57:00,79.414,79.414,79.387,79.392,186599999.0
2005-01-25 14:58:00,79.365,79.395,79.365,79.395,98099999.0
2005-01-25 14:59:00,79.383,79.397,79.363,79.381,179999998.0
2005-01-25 15:00:00,79.361,79.391,79.347,79.362,207200000.0
2005-01-25 15:01:00,79.355,79.382,79.337,79.345,294800001.0
2005-01-25 15:02:00,79.352,79.361,79.333,79.347,165700000.0
2005-01-25 15:03:00,79.359,79.371,79.336,79.336,184700000.0
2005-01-25 15:04:00,79.335,79.367,79.334,79.367,167599999.0
2005-01-25 15:05:00,79.359,79.381,79.35,79.377,229400003.0
2005-01-25 15:06:00,79.374,79.374,79.34,79.343,204899999.0
2005-01-25 15:07:00,79.344,79.388,79.325,79.374,147399999.0
2005-01-25 15:08:00,79.343,79.365,79.321,79.333,353999998.0
2005-01-25 15:09:00,79.334,79.357,79.302,79.336,292199999.0
2005-01-25 15:10:00,79.351,79.36,79.327,79.356,192100000.0
2005-01-25 15:11:00,79.36,79.366,79.325,79.346,97699998.0
2005-01-25 15:12:00,79.341,79.377,79.336,79.35,267100004.0
2005-01-25 15:13:00,79.34,79.349,79.314,79.314,107400000.0
2005-01-25 15:14:00,79.33,79.36,79.321,79.332,139299999.0
2005-01-25 15:15:00,79.311,79.34,79.311,79.34,178300000.0
2005-01-25 15:16:00,79.342,79.355,79.315,79.315,158200002.0
2005-01-25 15:17:00,79.331,79.34,79.305,79.313,129199998.0
2005-01-25 15:18:00,79.336,79.351,79.308,79.338,209800001.0
2005-01-25 15:19:00,79.337,79.375,79.327,79.355,277999997.0
2005-01-25 15:20:00,79.38,79.395,79.372,79.395,102199998.0
2005-01-25 15:21:00,79.382,79.401,79.365,79.387,225299997.0
2005-01-25 15:22:00,79.369,79.402,79.369,79.402,55100001.0
2005-01-25 15:23:00,79.412,79.413,79.364,79.364,173199999.0
2005-01-25 15:24:00,79.393,79.425,79.382,79.395,332299999.0
2005-01-25 15:25:00,79.402,79.421,79.394,79.401,203899997.0
2005-01-25 15:26:00,79.386,79.415,79.386,79.41,135500001.0
2005-01-25 15:27:00,79.398,79.424,79.383,79.403,153100001.0
2005-01-25 15:28:00,79.384,79.403,79.379,79.392,225299997.0
2005-01-25 15:29:00,79.396,79.415,79.378,79.415,234799998.0
2005-01-25 15:30:00,79.4,79.401,79.378,79.388,141000002.0
2005-01-25 15:31:00,79.371,79.396,79.368,79.386,217599999.0
2005-01-25 15:32:00,79.361,79.4,79.361,79.4,108500001.0
2005-01-25 15:33:00,79.389,79.389,79.342,79.342,112100001.0
2005-01-25 15:34:00,79.385,79.408,79.381,79.406,265399998.0
2005-01-25 15:35:00,79.403,79.423,79.388,79.408,125499999.0
2005-01-25 15:36:00,79.385,79.408,79.382,79.397,106199999.0
2005-01-25 15:37:00,79.403,79.406,79.378,79.382,189000001.0
2005-01-25 15:38:00,79.411,79.411,79.366,79.372,256999999.0
2005-01-25 15:39:00,79.348,79.383,79.348,79.383,179399999.0
2005-01-25 15:40:00,79.382,79.413,79.329,79.403,263700002.0
2005-01-25 15:41:00,79.417,79.419,79.393,79.417,144200000.0
2005-01-25 15:42:00,79.411,79.434,79.409,79.428,201100000.0
2005-01-25 15:43:00,79.425,79.43,79.393,79.396,310400002.0
2005-01-25 15:44:00,79.397,79.397,79.368,79.368,131499998.0
2005-01-25 15:45:00,79.399,79.42,79.379,79.399,306600000.0
2005-01-25 15:46:00,79.379,79.428,79.364,79.393,221000003.0
2005-01-25 15:47:00,79.398,79.44,79.398,79.43,233499998.0
2005-01-25 15:48:00,79.413,79.442,79.396,79.426,210500000.0
2005-01-25 15:49:00,79.449,79.453,79.418,79.418,148800000.0
2005-01-25 15:50:00,79.44,79.458,79.429,79.432,152400001.0
2005-01-25 15:51:00,79.417,79.438,79.41,79.435,162599998.0
2005-01-25 15:52:00,79.415,79.442,79.402,79.42,271700000.0
2005-01-25 15:53:00,79.4,79.418,79.391,79.406,139399999.0
2005-01-25 15:54:00,79.389,79.418,79.376,79.387,147700000.0
2005-01-25 15:55:00,79.384,79.405,79.383,79.402,146100000.0
2005-01-25 15:56:00,79.396,79.424,79.393,79.424,155600001.0
2005-01-25 15:57:00,79.409,79.411,79.373,79.389,91999999.0
2005-01-25 15:58:00,79.387,79.428,79.387,79.415,221900002.0
2005-01-25 15:59:00,79.37,79.409,79.37,79.409,156700001.0
2005-01-25 16:00:00,79.422,79.449,79.41,79.415,300499997.0
2005-01-25 16:01:00,79.447,79.486,79.447,79.472,211900003.0
2005-01-25 16:02:00,79.47,79.498,79.465,79.485,182399997.0
2005-01-25 16:03:00,79.456,79.491,79.44,79.485,202200000.0
2005-01-25 16:04:00,79.476,79.505,79.467,79.505,131500000.0
2005-01-25 16:05:00,79.5,79.523,79.491,79.515,162299998.0
2005-01-25 16:06:00,79.528,79.538,79.503,79.504,239799995.0
2005-01-25 16:07:00,79.524,79.547,79.51,79.529,103400001.0
2005-01-25 16:08:00,79.545,79.558,79.523,79.538,102000001.0
2005-01-25 16:09:00,79.531,79.552,79.494,79.506,241099999.0
2005-01-25 16:10:00,79.488,79.504,79.47,79.486,244400002.0
2005-01-25 16:11:00,79.495,79.53,79.483,79.508,136200000.0
2005-01-25 16:12:00,79.498,79.529,79.498,79.529,127500001.0
2005-01-25 16:13:00,79.528,79.552,79.521,79.545,162099998.0
2005-01-25 16:14:00,79.539,79.569,79.515,79.521,151799999.0
2005-01-25 16:15:00,79.554,79.594,79.554,79.594,129500001.0
2005-01-25 16:16:00,79.593,79.622,79.576,79.62,235300002.0
2005-01-25 16:17:00,79.607,79.647,79.597,79.647,230300004.0
2005-01-25 16:18:00,79.629,79.646,79.597,79.615,141900001.0
2005-01-25 16:19:00,79.577,79.631,79.577,79.626,100599999.0
2005-01-25 16:20:00,79.597,79.626,79.594,79.603,204100000.0
2005-01-25 16:21:00,79.597,79.597,79.554,79.554,193200000.0
2005-01-25 16:22:00,79.578,79.587,79.554,79.555,261200002.0
2005-01-25 16:23:00,79.565,79.58,79.54,79.553,235799998.0
2005-01-25 16:24:00,79.555,79.581,79.547,79.561,125900004.0
2005-01-25 16:25:00,79.555,79.591,79.554,79.554,180800000.0
2005-01-25 16:26:00,79.573,79.595,79.56,79.584,162800001.0
2005-01-25 16:27:00,79.588,79.595,79.566,79.584,218900001.0
2005-01-25 16:28:00,79.576,79.576,79.544,79.547,103399999.0
2005-01-25 16:29:00,79.551,79.569,79.534,79.56,156600002.0
2005-01-25 16:30:00,79.57,79.581,79.533,79.552,220200003.0
2005-01-25 16:31:00,79.592,79.601,79.574,79.583,239000002.0
2005-01-25 16:32:00,79.616,79.651,79.606,79.625,156500000.0
2005-01-25 16:33:00,79.617,79.638,79.611,79.628,176800001.0
2005-01-25 16:34:00,79.603,79.629,79.603,79.628,172999999.0
2005-01-25 16:35:00,79.6,79.62,79.585,79.598,83399999.0
2005-01-25 16:36:00,79.592,79.608,79.574,79.589,167900002.0
2005-01-25 16:37:00,79.595,79.609,79.564,79.587,125699999.0
2005-01-25 16:38:00,79.566,79.599,79.566,79.592,143900000.0
2005-01-25 16:39:00,79.572,79.612,79.568,79.584,269199995.0
2005-01-25 16:40:00,79.559,79.586,79.555,79.575,280699998.0
2005-01-25 16:41:00,79.569,79.579,79.552,79.566,229400002.0
2005-01-25 16:42:00,79.567,79.588,79.559,79.575,243199999.0
2005-01-25 16:43:00,79.533,79.594,79.532,79.57,237199996.0
2005-01-25 16:44:00,79.553,79.589,79.553,79.578,186399997.0
2005-01-25 16:45:00,79.563,79.581,79.555,79.568,238299999.0
2005-01-25 16:46:00,79.568,79.604,79.559,79.588,238200000.0
2005-01-25 16:47:00,79.58,79.587,79.559,79.587,148799999.0
2005-01-25 16:48:00,79.556,79.581,79.549,79.565,225299998.0
2005-01-25 16:49:00,79.576,79.594,79.564,79.584,190399999.0
2005-01-25 16:50:00,79.567,79.588,79.526,79.545,191700001.0
2005-01-25 16:51:00,79.527,79.562,79.527,79.558,153500002.0
2005-01-25 16:52:00,79.545,79.57,79.536,79.57,184199999.0
2005-01-25 16:53:00,79.572,79.58,79.551,79.562,174700000.0
2005-01-25 16:54:00,79.563,79.599,79.549,79.579,107899998.0
2005-01-25 16:55:00,79.577,79.607,79.566,79.582,226200002.0
2005-01-25 16:56:00,79.589,79.638,79.589,79.638,167100001.0
2005-01-25 16:57:00,79.62,79.624,79.585,79.599,271199996.0
2005-01-25 16:58:00,79.572,79.605,79.564,79.59,285700001.0
2005-01-25 16:59:00,79.564,79.591,79.56,79.585,165899998.0
2005-01-25 17:00:00,79.615,79.627,79.576,79.59,176699998.0
2005-01-25 17:01:00,79.611,79.631,79.595,79.601,170000000.0
2005-01-25 17:02:00,79.603,79.635,79.596,79.603,159399999.0
2005-01-25 17:03:00,79.611,79.626,79.571,79.571,219099998.0
2005-01-25 17:04:00,79.556,79.59,79.544,79.569,199100000.0
2005-01-25 17:05:00,79.563,79.595,79.546,79.558,280799998.0
2005-01-25 17:06:00,79.575,79.594,79.556,79.59,166499999.0
2005-01-25 17:07:00,79.624,79.625,79.581,79.622,230799997.0
2005-01-25 17:08:00,79.59,79.61,79.577,79.587,113199999.0
2005-01-25 17:09:00,79.575,79.596,79.559,79.56,158700002.0
2005-01-25 17:10:00,79.586,79.629,79.584,79.608,150799998.0
2005-01-25 17:11:00,79.66,79.7,79.64,79.682,172599998.0
2005-01-25 17:12:00,79.72,79.723,79.609,79.609,69900000.0
2005-01-25 17:13:00,79.603,79.657,79.603,79.657,149500000.0
2005-01-25 17:14:00,79.617,79.64,79.599,79.612,196399997.0
2005-01-25 17:15:00,79.608,79.649,79.602,79.626,189999999.0
2005-01-25 17:16:00,79.613,79.622,79.578,79.6,131800001.0
2005-01-25 17:17:00,79.625,79.652,79.599,79.618,279999996.0
2005-01-25 17:18:00,79.624,79.648,79.604,79.632,214500000.0
2005-01-25 17:19:00,79.618,79.641,79.604,79.611,202399998.0
2005-01-25 17:20:00,79.622,79.644,79.597,79.613,256499994.0
2005-01-25 17:21:00,79.634,79.634,79.592,79.603,343399996.0
2005-01-25 17:22:00,79.585,79.602,79.581,79.596,220399999.0
2005-01-25 17:23:00,79.611,79.611,79.576,79.585,160000001.0
2005-01-25 17:24:00,79.597,79.597,79.569,79.59,148600000.0
2005-01-25 17:25:00,79.573,79.616,79.573,79.614,267599997.0
2005-01-25 17:26:00,79.575,79.608,79.557,79.567,182099998.0
2005-01-25 17:27:00,79.572,79.596,79.557,79.581,142100001.0
2005-01-25 17:28:00,79.547,79.567,79.528,79.54,116300001.0
2005-01-25 17:29:00,79.493,79.529,79.49,79.525,139200002.0
2005-01-25 17:30:00,79.527,79.544,79.513,79.522,203300000.0
2005-01-25 17:31:00,79.516,79.567,79.516,79.564,115599999.0
2005-01-25 17:32:00,79.514,79.548,79.504,79.539,250800000.0
2005-01-25 17:33:00,79.507,79.544,79.502,79.528,209499997.0
2005-01-25 17:34:00,79.499,79.525,79.469,79.475,97599999.0
2005-01-25 17:35:00,79.433,79.54,79.433,79.54,181400000.0
2005-01-25 17:36:00,79.523,79.559,79.523,79.544,248199995.0
2005-01-25 17:37:00,79.574,79.599,79.565,79.599,234900002.0
2005-01-25 17:38:00,79.621,79.662,79.613,79.643,124899998.0
2005-01-25 17:39:00,79.645,79.677,79.636,79.672,196599998.0
2005-01-25 17:40:00,79.68,79.722,79.666,79.722,214799999.0
2005-01-25 17:41:00,79.708,79.732,79.662,79.68,238699999.0
2005-01-25 17:42:00,79.678,79.699,79.664,79.679,128199998.0
2005-01-25 17:43:00,79.673,79.673,79.624,79.636,207299998.0
2005-01-25 17:44:00,79.646,79.684,79.634,79.684,249500002.0
2005-01-25 17:45:00,79.669,79.69,79.654,79.671,133199999.0
2005-01-25 17:46:00,79.7,79.723,79.699,79.711,161999998.0
2005-01-25 17:47:00,79.68,79.712,79.671,79.71,177200000.0
2005-01-25 17:48:00,79.697,79.723,79.688,79.697,115700000.0
2005-01-25 17:49:00,79.689,79.71,79.675,79.69,147100003.0
2005-01-25 17:50:00,79.688,79.701,79.672,79.683,161799998.0
2005-01-25 17:51:00,79.702,79.712,79.68,79.694,173899999.0
2005-01-25 17:52:00,79.724,79.729,79.7,79.7,158800000.0
2005-01-25 17:53:00,79.704,79.747,79.688,79.747,241500003.0
2005-01-25 17:54:00,79.737,79.743,79.678,79.684,157200000.0
2005-01-25 17:55:00,79.677,79.721,79.671,79.69,152000000.0
2005-01-25 17:56:00,79.668,79.687,79.638,79.643,179000000.0
2005-01-25 17:57:00,79.606,79.636,79.599,79.612,133199999.0
2005-01-25 17:58:00,79.612,79.64,79.593,79.61,266200000.0
2005-01-25 17:59:00,79.582,79.608,79.52,79.527,214199997.0
2005-01-25 18:00:00,79.469,79.558,79.469,79.558,201600000.0
2005-01-25 18:01:00,79.557,79.575,79.53,79.553,1107299992.0
2005-01-25 18:02:00,79.566,79.586,79.537,79.557,2031800001.0
2005-01-25 18:03:00,79.62,79.69,79.62,79.63,1779599994.0
2005-01-25 18:04:00,79.566,79.579,79.534,79.563,1779599994.0
2005-01-25 18:05:00,79.567,79.577,79.54,79.57,1879799996.0
2005-01-25 18:06:00,79.574,79.584,79.557,79.572,1513599997.0
2005-01-25 18:07:00,79.539,79.585,79.537,79.543,1737200001.0
2005-01-25 18:08:00,79.68,79.68,79.6,79.61,1637799990.0
2005-01-25 18:09:00,79.5,79.53,79.496,79.51,1637799990.0
2005-01-25 18:10:00,79.504,79.522,79.492,79.505,1857799991.0
2005-01-25 18:11:00,79.497,79.519,79.463,79.51,980199999.0
2005-01-25 18:12:00,79.51,79.539,79.491,79.522,1142699997.0
2005-01-25 18:13:00,79.545,79.567,79.521,79.535,1557500000.0
2005-01-25 18:14:00,79.557,79.568,79.541,79.559,1602099998.0
2005-01-25 18:15:00,79.68,79.71,79.64,79.71,491700000.0
2005-01-25 18:16:00,79.69,79.7,79.69,79.69,491700000.0
2005-01-25 18:17:00,79.533,79.565,79.529,79.541,491700000.0
2005-01-25 18:18:00,79.552,79.583,79.535,79.554,1190199996.0
2005-01-25 18:19:00,79.58,79.58,79.542,79.556,1920699985.0
2005-01-25 18:20:00,79.559,79.566,79.525,79.528,1630600005.0
2005-01-25 18:21:00,79.54,79.543,79.513,79.525,1553800004.0
2005-01-25 18:22:00,79.545,79.545,79.511,79.522,1509200000.0
2005-01-25 18:23:00,79.67,79.67,79.63,79.64,1736900005.0
2005-01-25 18:24:00,79.53,79.54,79.507,79.521,1736900005.0
2005-01-25 18:25:00,79.522,79.533,79.475,79.489,2055299997.0
2005-01-25 18:26:00,79.493,79.539,79.49,79.539,1886599992.0
2005-01-25 18:27:00,79.523,79.537,79.502,79.52,1454000000.0
2005-01-25 18:28:00,79.518,79.543,79.508,79.508,1011099997.0
2005-01-25 18:29:00,79.535,79.545,79.505,79.532,1357699985.0
2005-01-25 18:30:00,79.521,79.568,79.516,79.536,620899998.0
2005-01-25 18:31:00,79.529,79.569,79.528,79.533,1157600006.0
2005-01-25 18:32:00,79.556,79.572,79.533,79.544,1799599996.0
2005-01-25 18:33:00,79.543,79.577,79.535,79.557,1736999999.0
2005-01-25 18:34:00,79.574,79.591,79.556,79.559,1906900006.0
2005-01-25 18:35:00,79.562,79.568,79.529,79.545,1592399998.0
2005-01-25 18:36:00,79.557,79.586,79.551,79.568,1389800002.0
2005-01-25 18:37:00,79.577,79.583,79.547,79.547,1235299999.0
2005-01-25 18:38:00,79.573,79.595,79.556,79.575,782499993.0
2005-01-25 18:39:00,79.575,79.594,79.557,79.57,535399996.0
2005-01-25 18:40:00,79.585,79.607,79.557,79.569,774700002.0
2005-01-25 18:41:00,79.574,79.598,79.551,79.598,769900002.0
2005-01-25 18:42:00,79.577,79.603,79.575,79.598,511700001.0
2005-01-25 18:43:00,79.598,79.617,79.579,79.594,1740100003.0
2005-01-25 18:44:00,79.611,79.642,79.599,79.618,897100003.0
2005-01-25 18:45:00,79.618,79.649,79.608,79.609,1004700005.0
2005-01-25 18:46:00,79.618,79.656,79.611,79.639,667400002.0
2005-01-25 18:47:00,79.626,79.657,79.619,79.65,486499998.0
2005-01-25 18:48:00,79.629,79.65,79.612,79.642,710500000.0
2005-01-25 18:49:00,79.62,79.655,79.611,79.654,878600003.0
2005-01-25 18:50:00,79.642,79.688,79.642,79.667,1117499996.0
2005-01-25 18:51:00,79.638,79.67,79.631,79.66,417300001.0
2005-01-25 18:52:00,79.652,79.673,79.625,79.646,733900000.0
2005-01-25 18:53:00,79.655,79.677,79.617,79.617,876600001.0
2005-01-25 18:54:00,79.641,79.647,79.598,79.614,817300001.0
2005-01-25 18:55:00,79.645,79.663,79.618,79.618,938999993.0
2005-01-25 18:56:00,79.6,79.638,79.595,79.624,624000006.0
2005-01-25 18:57:00,79.616,79.644,79.594,79.612,545100004.0
2005-01-25 18:58:00,79.583,79.646,79.583,79.63,1359599992.0
2005-01-25 18:59:00,79.616,79.635,79.585,79.61,786799998.0
2005-01-25 19:00:00,79.593,79.616,79.582,79.598,732299996.0
2005-01-25 19:01:00,79.596,79.619,79.582,79.604,489599996.0
2005-01-25 19:02:00,79.585,79.631,79.585,79.612,359399998.0
2005-01-25 19:03:00,79.643,79.643,79.573,79.581,643899995.0
2005-01-25 19:04:00,79.591,79.632,79.576,79.612,697099995.0
2005-01-25 19:05:00,79.621,79.631,79.592,79.615,365199999.0
2005-01-25 19:06:00,79.607,79.627,79.589,79.609,449500000.0
2005-01-25 19:07:00,79.597,79.618,79.543,79.552,1164299985.0
2005-01-25 19:08:00,79.586,79.6,79.539,79.553,698999996.0
2005-01-25 19:09:00,79.532,79.565,79.532,79.555,713699995.0
2005-01-25 19:10:00,79.515,79.598,79.515,79.59,469499999.0
2005-01-25 19:11:00,79.592,79.617,79.589,79.6,130999998.0
2005-01-25 19:12:00,79.57,79.604,79.569,79.582,295900000.0
2005-01-25 19:13:00,79.612,79.655,79.612,79.629,552299996.0
2005-01-25 19:14:00,79.623,79.665,79.601,79.665,518999999.0
2005-01-25 19:15:00,79.637,79.672,79.636,79.655,554899997.0
2005-01-25 19:16:00,79.629,79.649,79.601,79.649,257300001.0
2005-01-25 19:17:00,79.66,79.66,79.622,79.643,572500001.0
2005-01-25 19:18:00,79.65,79.679,79.634,79.634,506100001.0
2005-01-25 19:19:00,79.639,79.668,79.615,79.619,544599999.0
2005-01-25 19:20:00,79.596,79.658,79.593,79.635,400499997.0
2005-01-25 19:21:00,79.641,79.643,79.582,79.62,365600003.0
2005-01-25 19:22:00,79.609,79.632,79.565,79.623,300899993.0
2005-01-25 19:23:00,79.632,79.655,79.607,79.643,1399100000.0
2005-01-25 19:24:00,79.637,79.658,79.621,79.638,570700002.0
2005-01-25 19:25:00,79.655,79.666,79.609,79.609,856899999.0
2005-01-25 19:26:00,79.63,79.658,79.617,79.627,1293499989.0
2005-01-25 19:27:00,79.655,79.679,79.639,79.647,974899994.0
2005-01-25 19:28:00,79.658,79.677,79.64,79.656,481299999.0
2005-01-25 19:29:00,79.648,79.682,79.636,79.669,634899998.0
2005-01-25 19:30:00,79.665,79.675,79.624,79.652,750000001.0
2005-01-25 19:31:00,79.648,79.682,79.648,79.671,564599995.0
2005-01-25 19:32:00,79.663,79.676,79.649,79.657,665199995.0
2005-01-25 19:33:00,79.644,79.682,79.636,79.663,659099996.0
2005-01-25 19:34:00,79.656,79.673,79.638,79.657,810600007.0
2005-01-25 19:35:00,79.651,79.658,79.626,79.626,688599999.0
2005-01-25 19:36:00,79.659,79.695,79.658,79.683,534099999.0
2005-01-25 19:37:00,79.673,79.69,79.668,79.682,220500000.0
2005-01-25 19:38:00,79.681,79.721,79.665,79.677,943700003.0
2005-01-25 19:39:00,79.636,79.683,79.594,79.604,851299994.0
2005-01-25 19:40:00,79.623,79.642,79.579,79.595,636900003.0
2005-01-25 19:41:00,79.601,79.642,79.591,79.623,863399999.0
2005-01-25 19:42:00,79.614,79.666,79.606,79.611,495500000.0
2005-01-25 19:43:00,79.634,79.663,79.628,79.655,490899997.0
2005-01-25 19:44:00,79.657,79.686,79.65,79.686,441899999.0
2005-01-25 19:45:00,79.662,79.694,79.662,79.686,454899998.0
2005-01-25 19:46:00,79.67,79.688,79.653,79.656,414800000.0
2005-01-25 19:47:00,79.631,79.67,79.631,79.662,218200001.0
2005-01-25 19:48:00,79.624,79.646,79.591,79.617,867499996.0
2005-01-25 19:49:00,79.616,79.638,79.581,79.638,558799999.0
2005-01-25 19:50:00,79.59,79.636,79.579,79.62,420799996.0
2005-01-25 19:51:00,79.598,79.621,79.592,79.613,374699994.0
2005-01-25 19:52:00,79.598,79.63,79.583,79.607,492599998.0
2005-01-25 19:53:00,79.608,79.625,79.581,79.593,690299998.0
2005-01-25 19:54:00,79.577,79.619,79.574,79.591,693700002.0
2005-01-25 19:55:00,79.593,79.646,79.584,79.617,420300000.0
2005-01-25 19:56:00,79.614,79.672,79.614,79.632,374699998.0
2005-01-25 19:57:00,79.631,79.653,79.604,79.628,426600001.0
2005-01-25 19:58:00,79.645,79.656,79.622,79.636,733000005.0
2005-01-25 19:59:00,79.654,79.669,79.621,79.644,635299993.0
2005-01-25 20:00:00,79.661,79.672,79.637,79.637,382299999.0
2005-01-25 20:01:00,79.636,79.68,79.622,79.65,543599993.0
2005-01-25 20:02:00,79.616,79.668,79.615,79.633,506899997.0
2005-01-25 20:03:00,79.641,79.666,79.633,79.658,410900002.0
2005-01-25 20:04:00,79.643,79.667,79.594,79.662,293499998.0
2005-01-25 20:05:00,79.635,79.662,79.614,79.649,648399998.0
2005-01-25 20:06:00,79.616,79.645,79.592,79.613,870000006.0
2005-01-25 20:07:00,79.603,79.627,79.593,79.607,761800001.0
2005-01-25 20:08:00,79.593,79.628,79.57,79.574,500099997.0
2005-01-25 20:09:00,79.566,79.59,79.552,79.552,499200000.0
2005-01-25 20:10:00,79.586,79.604,79.566,79.589,597600003.0
2005-01-25 20:11:00,79.564,79.591,79.547,79.574,805599998.0
2005-01-25 20:12:00,79.591,79.613,79.579,79.585,1359299989.0
2005-01-25 20:13:00,79.578,79.599,79.557,79.591,544099999.0
2005-01-25 20:14:00,79.598,79.598,79.542,79.554,518300006.0
2005-01-25 20:15:00,79.585,79.585,79.554,79.583,602700001.0
2005-01-25 20:16:00,79.575,79.581,79.528,79.528,593100002.0
2005-01-25 20:17:00,79.581,79.603,79.565,79.569,380300000.0
2005-01-25 20:18:00,79.56,79.594,79.553,79.567,200399996.0
2005-01-25 20:19:00,79.56,79.573,79.534,79.573,286700004.0
2005-01-25 20:20:00,79.57,79.611,79.552,79.597,868699999.0
2005-01-25 20:21:00,79.588,79.59,79.517,79.573,578500001.0
2005-01-25 20:22:00,79.571,79.616,79.571,79.598,696999997.0
2005-01-25 20:23:00,79.602,79.619,79.57,79.581,457299998.0
2005-01-25 20:24:00,79.605,79.619,79.571,79.59,392499998.0
2005-01-25 20:25:00,79.609,79.609,79.576,79.579,592599996.0
2005-01-25 20:26:00,79.587,79.606,79.571,79.589,430400006.0
2005-01-25 20:27:00,79.582,79.582,79.541,79.549,324699995.0
2005-01-25 20:28:00,79.576,79.611,79.556,79.595,1081700000.0
2005-01-25 20:29:00,79.565,79.585,79.54,79.558,1547100006.0
2005-01-25 20:30:00,79.558,79.581,79.542,79.561,1383699987.0
2005-01-25 20:31:00,79.549,79.58,79.536,79.575,1020999997.0
2005-01-25 20:32:00,79.562,79.591,79.523,79.569,1027699993.0
2005-01-25 20:33:00,79.582,79.593,79.548,79.574,573599998.0
2005-01-25 20:34:00,79.571,79.597,79.564,79.587,432499995.0
2005-01-25 20:35:00,79.61,79.61,79.557,79.574,550599998.0
2005-01-25 20:36:00,79.595,79.623,79.577,79.611,465799998.0
2005-01-25 20:37:00,79.566,79.607,79.561,79.593,725300003.0
2005-01-25 20:38:00,79.598,79.628,79.576,79.606,994200000.0
2005-01-25 20:39:00,79.597,79.628,79.583,79.589,534899996.0
2005-01-25 20:40:00,79.615,79.623,79.574,79.598,1374899998.0
2005-01-25 20:41:00,79.57,79.608,79.563,79.593,898499999.0
2005-01-25 20:42:00,79.608,79.626,79.578,79.608,963999998.0
2005-01-25 20:43:00,79.64,79.643,79.597,79.597,915799990.0
2005-01-25 20:44:00,79.63,79.642,79.615,79.619,849200005.0
2005-01-25 20:45:00,79.649,79.682,79.644,79.666,726400000.0
2005-01-25 20:46:00,79.661,79.687,79.625,79.652,597100000.0
2005-01-25 20:47:00,79.643,79.657,79.623,79.653,1074299997.0
2005-01-25 20:48:00,79.625,79.661,79.625,79.646,642400005.0
2005-01-25 20:49:00,79.635,79.655,79.607,79.643,476699999.0
2005-01-25 20:50:00,79.623,79.658,79.593,79.631,1189400003.0
2005-01-25 20:51:00,79.63,79.64,79.611,79.616,261700000.0
2005-01-25 20:52:00,79.599,79.631,79.597,79.618,368299997.0
2005-01-25 20:53:00,79.62,79.63,79.596,79.6,1177599999.0
2005-01-25 20:54:00,79.595,79.628,79.572,79.603,516399998.0
2005-01-25 20:55:00,79.608,79.632,79.594,79.629,1319399999.0
2005-01-25 20:56:00,79.608,79.608,79.568,79.568,737299998.0
2005-01-25 20:57:00,79.586,79.595,79.553,79.553,823400002.0
2005-01-25 20:58:00,79.555,79.596,79.555,79.593,1299700003.0
2005-01-25 20:59:00,79.604,79.619,79.562,79.595,1168199997.0
2005-01-25 21:00:00,79.589,79.623,79.58,79.58,1396399999.0
2005-01-25 21:01:00,79.57,79.601,79.562,79.593,1075499999.0
2005-01-25 21:02:00,79.597,79.599,79.573,79.579,436099998.0
2005-01-25 21:03:00,79.574,79.61,79.565,79.61,414100003.0
2005-01-25 21:04:00,79.574,79.612,79.557,79.583,364499998.0
2005-01-25 21:05:00,79.565,79.592,79.534,79.566,682600007.0
2005-01-25 21:06:00,79.583,79.601,79.548,79.556,572900003.0
2005-01-25 21:07:00,79.539,79.569,79.525,79.555,825300002.0
2005-01-25 21:08:00,79.526,79.556,79.511,79.532,733699996.0
2005-01-25 21:09:00,79.502,79.537,79.488,79.518,224699999.0
2005-01-25 21:10:00,79.505,79.562,79.502,79.548,762600004.0
2005-01-25 21:11:00,79.515,79.547,79.508,79.525,397200001.0
2005-01-25 21:12:00,79.532,79.557,79.522,79.529,228900001.0
2005-01-25 21:13:00,79.526,79.553,79.509,79.55,334099997.0
2005-01-25 21:14:00,79.535,79.564,79.523,79.558,668599999.0
2005-01-25 21:15:00,79.566,79.574,79.527,79.527,880099998.0
2005-01-25 21:16:00,79.504,79.546,79.504,79.531,721699995.0
2005-01-25 21:17:00,79.517,79.542,79.506,79.537,1015199995.0
2005-01-25 21:18:00,79.497,79.531,79.471,79.53,609899992.0
2005-01-25 21:19:00,79.515,79.54,79.491,79.495,852500001.0
2005-01-25 21:20:00,79.49,79.521,79.47,79.504,1308899992.0
2005-01-25 21:21:00,79.511,79.537,79.495,79.498,884499998.0
2005-01-25 21:22:00,79.528,79.545,79.509,79.509,822999994.0
2005-01-25 21:23:00,79.514,79.545,79.514,79.527,546499997.0
2005-01-25 21:24:00,79.504,79.532,79.486,79.505,930499998.0
2005-01-25 21:25:00,79.535,79.535,79.483,79.498,1075499994.0
2005-01-25 21:26:00,79.512,79.532,79.493,79.514,508000003.0
2005-01-25 21:27:00,79.522,79.549,79.522,79.536,430800003.0
2005-01-25 21:28:00,79.501,79.546,79.501,79.524,405199998.0
2005-01-25 21:29:00,79.526,79.569,79.526,79.565,539300000.0
2005-01-25 21:30:00,79.543,79.586,79.533,79.553,310999998.0
2005-01-25 21:31:00,79.586,79.616,79.565,79.592,384100000.0
2005-01-25 21:32:00,79.559,79.612,79.547,79.587,384800002.0
2005-01-25 21:33:00,79.579,79.579,79.542,79.549,476900002.0
2005-01-25 21:34:00,79.552,79.56,79.536,79.536,206300000.0
2005-01-25 21:35:00,79.56,79.582,79.547,79.554,432000004.0
2005-01-25 21:36:00,79.564,79.597,79.537,79.575,541800000.0
2005-01-25 21:37:00,79.592,79.616,79.585,79.585,473400002.0
2005-01-25 21:38:00,79.57,79.595,79.565,79.58,230200000.0
2005-01-25 21:39:00,79.567,79.598,79.535,79.594,376100001.0
2005-01-25 21:40:00,79.555,79.611,79.545,79.585,439400000.0
2005-01-25 21:41:00,79.568,79.586,79.555,79.564,320600001.0
2005-01-25 21:42:00,79.581,79.601,79.578,79.594,319000000.0
2005-01-25 21:43:00,79.578,79.578,79.532,79.549,248200001.0
2005-01-25 21:44:00,79.574,79.604,79.556,79.589,891199995.0
2005-01-25 21:45:00,79.574,79.613,79.568,79.609,315200000.0
2005-01-25 21:46:00,79.618,79.618,79.586,79.586,205999998.0
2005-01-25 21:47:00,79.568,79.585,79.556,79.568,385599999.0
2005-01-25 21:48:00,79.581,79.619,79.573,79.599,656699995.0
2005-01-25 21:49:00,79.596,79.616,79.581,79.612,158500000.0
2005-01-25 21:50:00,79.601,79.612,79.587,79.593,201299999.0
2005-01-25 21:51:00,79.585,79.607,79.57,79.579,206400000.0
2005-01-25 21:52:00,79.602,79.622,79.591,79.615,154300000.0
2005-01-25 21:53:00,79.601,79.621,79.589,79.611,377099997.0
2005-01-25 21:54:00,79.585,79.657,79.585,79.641,216699999.0
2005-01-25 21:55:00,79.619,79.632,79.606,79.61,244300000.0
2005-01-25 21:56:00,79.601,79.631,79.571,79.587,252400001.0
2005-01-25 21:57:00,79.56,79.587,79.554,79.581,226900000.0
2005-01-25 21:58:00,79.599,79.613,79.578,79.59,203199998.0
2005-01-25 21:59:00,79.605,79.649,79.605,79.642,432999995.0
2005-01-25 22:00:00,79.633,79.679,79.633,79.655,509899995.0
2005-01-25 22:01:00,79.634,79.658,79.624,79.644,644400008.0
2005-01-25 22:02:00,79.664,79.664,79.62,79.63,784500002.0
2005-01-25 22:03:00,79.665,79.676,79.629,79.643,423400001.0
2005-01-25 22:04:00,79.666,79.67,79.631,79.645,537099997.0
2005-01-25 22:05:00,79.642,79.673,79.642,79.673,213099997.0
2005-01-25 22:06:00,79.64,79.669,79.629,79.649,221399999.0
2005-01-25 22:07:00,79.631,79.657,79.61,79.635,339399998.0
2005-01-25 22:08:00,79.629,79.643,79.611,79.643,231700000.0
2005-01-25 22:09:00,79.626,79.655,79.617,79.636,236499997.0
2005-01-25 22:10:00,79.657,79.676,79.643,79.667,252699997.0
2005-01-25 22:11:00,79.643,79.67,79.627,79.652,388300002.0
2005-01-25 22:12:00,79.68,79.68,79.621,79.645,560800000.0
2005-01-25 22:13:00,79.657,79.669,79.625,79.648,354599996.0
2005-01-25 22:14:00,79.632,79.658,79.608,79.624,201900000.0
2005-01-25 22:15:00,79.616,79.663,79.614,79.663,290699993.0
2005-01-25 22:16:00,79.656,79.677,79.625,79.677,502899995.0
2005-01-25 22:17:00,79.645,79.669,79.641,79.669,202500001.0
2005-01-25 22:18:00,79.663,79.668,79.634,79.638,401300000.0
2005-01-25 22:19:00,79.624,79.645,79.598,79.619,331800004.0
2005-01-25 22:20:00,79.59,79.63,79.578,79.599,255900002.0
2005-01-25 22:21:00,79.623,79.623,79.594,79.603,269700001.0
2005-01-25 22:22:00,79.616,79.619,79.581,79.581,344700002.0
2005-01-25 22:23:00,79.578,79.653,79.578,79.627,401499998.0
2005-01-25 22:24:00,79.642,79.668,79.621,79.65,412099996.0
2005-01-25 22:25:00,79.661,79.661,79.608,79.632,257199994.0
2005-01-25 22:26:00,79.619,79.643,79.617,79.62,333899997.0
2005-01-25 22:27:00,79.609,79.637,79.599,79.634,689099996.0
2005-01-25 22:28:00,79.629,79.66,79.627,79.645,293899999.0
2005-01-25 22:29:00,79.621,79.651,79.621,79.64,342600000.0
2005-01-25 22:30:00,79.616,79.66,79.613,79.64,187900000.0
2005-01-25 22:31:00,79.632,79.66,79.604,79.604,462700000.0
2005-01-25 22:32:00,79.619,79.654,79.619,79.64,364599997.0
2005-01-25 22:33:00,79.623,79.631,79.589,79.606,515199998.0
2005-01-25 22:34:00,79.627,79.641,79.599,79.602,603399999.0
2005-01-25 22:35:00,79.629,79.646,79.61,79.622,279500000.0
2005-01-25 22:36:00,79.643,79.65,79.621,79.624,343699996.0
2005-01-25 22:37:00,79.64,79.646,79.611,79.627,314899996.0
2005-01-25 22:38:00,79.63,79.64,79.589,79.623,143399998.0
2005-01-25 22:39:00,79.599,79.629,79.588,79.603,245399999.0
2005-01-25 22:40:00,79.603,79.65,79.59,79.621,289500003.0
2005-01-25 22:41:00,79.609,79.64,79.608,79.612,283900001.0
2005-01-25 22:42:00,79.604,79.631,79.601,79.605,263700000.0
2005-01-25 22:43:00,79.613,79.632,79.599,79.63,327800000.0
2005-01-25 22:44:00,79.596,79.635,79.59,79.61,455400000.0
2005-01-25 22:45:00,79.601,79.643,79.59,79.629,561700005.0
2005-01-25 22:46:00,79.631,79.643,79.584,79.584,244100001.0
2005-01-25 22:47:00,79.633,79.642,79.608,79.608,220699999.0
2005-01-25 22:48:00,79.633,79.633,79.584,79.584,317799998.0
2005-01-25 22:49:00,79.635,79.651,79.608,79.616,249500001.0
2005-01-25 22:50:00,79.603,79.626,79.593,79.624,175700000.0
2005-01-25 22:51:00,79.649,79.655,79.611,79.613,273300001.0
2005-01-25 22:52:00,79.595,79.626,79.575,79.594,181800002.0
2005-01-25 22:53:00,79.62,79.635,79.587,79.635,589100005.0
2005-01-25 22:54:00,79.589,79.619,79.544,79.613,208300000.0
2005-01-25 22:55:00,79.604,79.613,79.542,79.542,334899997.0
2005-01-25 22:56:00,79.588,79.621,79.588,79.615,150500001.0
2005-01-25 22:57:00,79.617,79.617,79.556,79.592,292200001.0
2005-01-25 22:58:00,79.602,79.62,79.563,79.601,105199999.0
2005-01-25 22:59:00,79.593,79.609,79.503,79.506,451800000.0
2005-01-25 23:00:00,79.578,79.579,79.535,79.535,182600000.0
2005-01-25 23:01:00,79.541,79.564,79.491,79.527,180400001.0
2005-01-25 23:02:00,79.57,79.575,79.533,79.533,205399999.0
2005-01-25 23:03:00,79.535,79.573,79.525,79.538,179199998.0
2005-01-25 23:04:00,79.563,79.584,79.547,79.555,208899999.0
2005-01-25 23:05:00,79.538,79.565,79.535,79.554,172000000.0
2005-01-25 23:06:00,79.523,79.559,79.523,79.546,255299997.0
2005-01-25 23:07:00,79.56,79.567,79.534,79.539,178499997.0
2005-01-25 23:08:00,79.534,79.554,79.534,79.553,83400000.0
2005-01-25 23:09:00,79.544,79.562,79.531,79.535,239299998.0
2005-01-25 23:10:00,79.554,79.57,79.528,79.57,239200001.0
2005-01-25 23:11:00,79.534,79.544,79.51,79.532,211500001.0
2005-01-25 23:12:00,79.545,79.565,79.527,79.549,182500001.0
2005-01-25 23:13:00,79.551,79.586,79.537,79.567,170300000.0
2005-01-25 23:14:00,79.549,79.557,79.523,79.523,181900000.0
2005-01-25 23:15:00,79.551,79.587,79.539,79.557,247499997.0
2005-01-25 23:16:00,79.545,79.57,79.537,79.557,146699999.0
2005-01-25 23:17:00,79.561,79.596,79.558,79.579,196999999.0
2005-01-25 23:18:00,79.553,79.605,79.545,79.593,253199999.0
2005-01-25 23:19:00,79.573,79.581,79.536,79.564,193100000.0
2005-01-25 23:20:00,79.551,79.586,79.542,79.556,307699998.0
2005-01-25 23:21:00,79.536,79.554,79.527,79.527,208400002.0
2005-01-25 23:22:00,79.541,79.576,79.524,79.555,190399999.0
2005-01-25 23:23:00,79.587,79.587,79.538,79.538,240999999.0
2005-01-25 23:24:00,79.568,79.572,79.535,79.564,175599998.0
2005-01-25 23:25:00,79.593,79.614,79.551,79.556,169900002.0
2005-01-25 23:26:00,79.541,79.564,79.532,79.559,156499997.0
2005-01-25 23:27:00,79.547,79.555,79.534,79.538,304899998.0
2005-01-25 23:28:00,79.551,79.572,79.53,79.549,116900000.0
2005-01-25 23:29:00,79.579,79.604,79.557,79.574,200000000.0
2005-01-25 23:30:00,79.574,79.596,79.564,79.569,164100000.0
2005-01-25 23:31:00,79.595,79.606,79.563,79.588,159800000.0
2005-01-25 23:32:00,79.586,79.606,79.57,79.592,105500000.0
2005-01-25 23:33:00,79.589,79.595,79.565,79.577,107100001.0
2005-01-25 23:34:00,79.563,79.592,79.551,79.592,253599997.0
2005-01-25 23:35:00,79.574,79.58,79.541,79.541,234099998.0
2005-01-25 23:36:00,79.564,79.597,79.546,79.596,266300000.0
2005-01-25 23:37:00,79.571,79.586,79.548,79.586,180300002.0
2005-01-25 23:38:00,79.561,79.584,79.554,79.572,149400000.0
2005-01-25 23:39:00,79.575,79.576,79.52,79.545,158699999.0
2005-01-25 23:40:00,79.551,79.579,79.537,79.559,252900001.0
2005-01-25 23:41:00,79.59,79.59,79.557,79.561,258899999.0
2005-01-25 23:42:00,79.565,79.584,79.549,79.565,207600001.0
2005-01-25 23:43:00,79.543,79.574,79.526,79.556,177999999.0
2005-01-25 23:44:00,79.512,79.535,79.495,79.513,188399998.0
2005-01-25 23:45:00,79.52,79.553,79.52,79.551,309500000.0
2005-01-25 23:46:00,79.548,79.566,79.526,79.555,197200004.0
2005-01-25 23:47:00,79.574,79.588,79.562,79.566,156699999.0
2005-01-25 23:48:00,79.541,79.57,79.541,79.563,136800001.0
2005-01-25 23:49:00,79.549,79.557,79.525,79.525,140900000.0
2005-01-25 23:50:00,79.52,79.548,79.518,79.535,178700001.0
2005-01-25 23:51:00,79.52,79.547,79.491,79.529,136600001.0
2005-01-25 23:52:00,79.555,79.579,79.541,79.579,138399998.0
2005-01-25 23:53:00,79.57,79.574,79.539,79.543,114399999.0
2005-01-25 23:54:00,79.541,79.561,79.523,79.553,227099999.0
2005-01-25 23:55:00,79.551,79.56,79.529,79.532,137900001.0
2005-01-25 23:56:00,79.524,79.57,79.514,79.555,156899997.0
2005-01-25 23:57:00,79.588,79.605,79.579,79.589,103699997.0
2005-01-25 23:58:00,79.581,79.603,79.565,79.566,196399995.0
2005-01-25 23:59:00,79.569,79.608,79.565,79.581,208999999.0
2005-01-26 00:00:00,79.594,79.616,79.586,79.598,164900001.0
2005-01-26 00:01:00,79.595,79.616,79.567,79.593,216099999.0
2005-01-26 00:02:00,79.621,79.637,79.609,79.615,192099996.0
2005-01-26 00:03:00,79.587,79.625,79.587,79.615,169900000.0
2005-01-26 00:04:00,79.608,79.619,79.576,79.604,278600002.0
2005-01-26 00:05:00,79.614,79.651,79.601,79.616,203200004.0
2005-01-26 00:06:00,79.647,79.656,79.624,79.645,145799999.0
2005-01-26 00:07:00,79.658,79.658,79.619,79.647,193699998.0
2005-01-26 00:08:00,79.634,79.675,79.623,79.651,211499996.0
2005-01-26 00:09:00,79.682,79.682,79.636,79.656,143999997.0
2005-01-26 00:10:00,79.627,79.663,79.607,79.653,213700002.0
2005-01-26 00:11:00,79.65,79.666,79.615,79.627,133299998.0
2005-01-26 00:12:00,79.642,79.66,79.627,79.627,94100000.0
2005-01-26 00:13:00,79.612,79.654,79.599,79.618,194899998.0
2005-01-26 00:14:00,79.615,79.656,79.612,79.631,241100003.0
2005-01-26 00:15:00,79.625,79.651,79.612,79.632,215799999.0
2005-01-26 00:16:00,79.628,79.642,79.602,79.628,200900004.0
2005-01-26 00:17:00,79.626,79.635,79.607,79.615,94499999.0
2005-01-26 00:18:00,79.644,79.644,79.608,79.608,181399999.0
2005-01-26 00:19:00,79.638,79.645,79.62,79.623,175499999.0
2005-01-26 00:20:00,79.596,79.656,79.596,79.655,286300001.0
2005-01-26 00:21:00,79.614,79.645,79.614,79.642,115699999.0
2005-01-26 00:22:00,79.632,79.657,79.621,79.623,236800000.0
2005-01-26 00:23:00,79.618,79.665,79.618,79.665,313999997.0
2005-01-26 00:24:00,79.614,79.656,79.596,79.629,152899999.0
2005-01-26 00:25:00,79.67,79.687,79.656,79.671,149900002.0
2005-01-26 00:26:00,79.649,79.676,79.632,79.676,128800000.0
2005-01-26 00:27:00,79.69,79.69,79.637,79.644,202499998.0
2005-01-26 00:28:00,79.629,79.662,79.629,79.657,247099999.0
2005-01-26 00:29:00,79.646,79.646,79.611,79.617,164499999.0
2005-01-26 00:30:00,79.635,79.646,79.615,79.621,215199997.0
2005-01-26 00:31:00,79.652,79.652,79.618,79.62,112699999.0
2005-01-26 00:32:00,79.628,79.663,79.616,79.655,206800002.0
2005-01-26 00:33:00,79.624,79.659,79.611,79.637,131900000.0
2005-01-26 00:34:00,79.65,79.663,79.629,79.629,152200000.0
2005-01-26 00:35:00,79.643,79.651,79.628,79.635,151300000.0
2005-01-26 00:36:00,79.66,79.674,79.631,79.659,393299997.0
2005-01-26 00:37:00,79.638,79.659,79.603,79.603,206699999.0
2005-01-26 00:38:00,79.644,79.666,79.627,79.629,258200003.0
2005-01-26 00:39:00,79.625,79.676,79.625,79.652,222900002.0
2005-01-26 00:40:00,79.66,79.675,79.63,79.63,216500001.0
2005-01-26 00:41:00,79.625,79.659,79.607,79.64,269699999.0
2005-01-26 00:42:00,79.62,79.672,79.602,79.618,199499999.0
2005-01-26 00:43:00,79.585,79.62,79.569,79.62,194300001.0
2005-01-26 00:44:00,79.586,79.597,79.563,79.592,250999997.0
2005-01-26 00:45:00,79.581,79.6,79.565,79.584,126900000.0
2005-01-26 00:46:00,79.564,79.602,79.556,79.584,63200000.0
2005-01-26 00:47:00,79.603,79.603,79.567,79.585,253999999.0
2005-01-26 00:48:00,79.602,79.602,79.555,79.555,150200000.0
2005-01-26 00:49:00,79.592,79.612,79.573,79.597,169700000.0
2005-01-26 00:50:00,79.621,79.632,79.61,79.614,292899994.0
2005-01-26 00:51:00,79.628,79.65,79.603,79.607,225999998.0
2005-01-26 00:52:00,79.613,79.644,79.602,79.604,268200001.0
2005-01-26 00:53:00,79.628,79.629,79.599,79.603,132200000.0
2005-01-26 00:54:00,79.597,79.623,79.595,79.608,141299998.0
2005-01-26 00:55:00,79.594,79.625,79.589,79.605,259499999.0
2005-01-26 00:56:00,79.576,79.617,79.57,79.596,169699999.0
2005-01-26 00:57:00,79.606,79.621,79.583,79.593,124000000.0
2005-01-26 00:58:00,79.583,79.592,79.572,79.577,141499998.0
2005-01-26 00:59:00,79.58,79.595,79.554,79.564,219600001.0
2005-01-26 01:00:00,79.54,79.606,79.54,79.58,260000003.0
2005-01-26 01:01:00,79.567,79.592,79.555,79.592,121199998.0
2005-01-26 01:02:00,79.556,79.597,79.556,79.595,168900000.0
2005-01-26 01:03:00,79.59,79.61,79.579,79.598,115300000.0
2005-01-26 01:04:00,79.594,79.618,79.588,79.593,280099994.0
2005-01-26 01:05:00,79.599,79.613,79.583,79.598,182899999.0
2005-01-26 01:06:00,79.585,79.601,79.567,79.589,173999997.0
2005-01-26 01:07:00,79.591,79.62,79.587,79.607,167100000.0
2005-01-26 01:08:00,79.595,79.615,79.583,79.605,217499999.0
2005-01-26 01:09:00,79.614,79.625,79.583,79.587,191799999.0
2005-01-26 01:10:00,79.566,79.588,79.563,79.588,134700000.0
2005-01-26 01:11:00,79.57,79.595,79.568,79.594,225399998.0
2005-01-26 01:12:00,79.567,79.606,79.564,79.606,144399999.0
2005-01-26 01:13:00,79.602,79.607,79.569,79.569,119100000.0
2005-01-26 01:14:00,79.554,79.6,79.554,79.6,207900002.0
2005-01-26 01:15:00,79.576,79.608,79.568,79.584,235099997.0
2005-01-26 01:16:00,79.6,79.609,79.573,79.591,272400001.0
2005-01-26 01:17:00,79.58,79.601,79.578,79.598,371599993.0
2005-01-26 01:18:00,79.56,79.596,79.56,79.587,225600000.0
2005-01-26 01:19:00,79.604,79.611,79.579,79.588,270700000.0
2005-01-26 01:20:00,79.565,79.571,79.532,79.532,130300001.0
2005-01-26 01:21:00,79.586,79.586,79.555,79.555,248000000.0
2005-01-26 01:22:00,79.522,79.57,79.522,79.557,263200001.0
2005-01-26 01:23:00,79.548,79.548,79.496,79.496,156799999.0
2005-01-26 01:24:00,79.514,79.551,79.514,79.545,148100001.0
2005-01-26 01:25:00,79.55,79.552,79.524,79.535,262800001.0
2005-01-26 01:26:00,79.536,79.556,79.507,79.523,205899999.0
2005-01-26 01:27:00,79.534,79.552,79.49,79.503,196800003.0
2005-01-26 01:28:00,79.517,79.531,79.5,79.501,158100000.0
2005-01-26 01:29:00,79.523,79.549,79.515,79.531,244300005.0
2005-01-26 01:30:00,79.522,79.555,79.508,79.524,289900002.0
2005-01-26 01:31:00,79.536,79.553,79.516,79.516,210500002.0
2005-01-26 01:32:00,79.475,79.528,79.475,79.521,239500000.0
2005-01-26 01:33:00,79.535,79.549,79.515,79.536,105400000.0
2005-01-26 01:34:00,79.506,79.557,79.488,79.54,114400000.0
2005-01-26 01:35:00,79.554,79.555,79.525,79.525,128299999.0
2005-01-26 01:36:00,79.53,79.558,79.529,79.558,168000000.0
2005-01-26 01:37:00,79.527,79.556,79.522,79.556,139000001.0
2005-01-26 01:38:00,79.514,79.538,79.504,79.512,139800000.0
2005-01-26 01:39:00,79.495,79.525,79.495,79.525,86700001.0
2005-01-26 01:40:00,79.498,79.516,79.477,79.478,268000001.0
2005-01-26 01:41:00,79.528,79.528,79.493,79.497,178299999.0
2005-01-26 01:42:00,79.517,79.517,79.487,79.487,100400000.0
2005-01-26 01:43:00,79.492,79.514,79.49,79.514,96800000.0
2005-01-26 01:44:00,79.511,79.537,79.485,79.485,152500001.0
2005-01-26 01:45:00,79.508,79.531,79.487,79.531,197900003.0
2005-01-26 01:46:00,79.503,79.52,79.49,79.506,216899999.0
2005-01-26 01:47:00,79.53,79.544,79.507,79.507,198599998.0
2005-01-26 01:48:00,79.516,79.556,79.516,79.556,272699995.0
2005-01-26 01:49:00,79.515,79.549,79.507,79.549,264200000.0
2005-01-26 01:50:00,79.495,79.534,79.495,79.533,186299999.0
2005-01-26 01:51:00,79.518,79.542,79.504,79.518,143200001.0
2005-01-26 01:52:00,79.52,79.548,79.499,79.527,161500000.0
2005-01-26 01:53:00,79.548,79.548,79.511,79.523,150600000.0
2005-01-26 01:54:00,79.532,79.552,79.52,79.542,117000001.0
2005-01-26 01:55:00,79.559,79.575,79.552,79.56,162999999.0
2005-01-26 01:56:00,79.557,79.57,79.54,79.54,207199998.0
2005-01-26 01:57:00,79.573,79.591,79.563,79.582,132200000.0
2005-01-26 01:58:00,79.585,79.61,79.576,79.59,95400001.0
2005-01-26 01:59:00,79.595,79.616,79.585,79.607,230900000.0
2005-01-26 02:00:00,79.616,79.616,79.581,79.586,81400000.0
2005-01-26 02:01:00,79.589,79.589,79.545,79.549,226800000.0
2005-01-26 02:02:00,79.556,79.577,79.532,79.532,164800000.0
2005-01-26 02:03:00,79.551,79.598,79.551,79.573,215400001.0
2005-01-26 02:04:00,79.556,79.564,79.532,79.564,292599999.0
2005-01-26 02:05:00,79.554,79.571,79.534,79.54,196799998.0
2005-01-26 02:06:00,79.569,79.579,79.55,79.55,212499997.0
2005-01-26 02:07:00,79.555,79.567,79.54,79.554,254199999.0
2005-01-26 02:08:00,79.562,79.583,79.552,79.554,178699998.0
2005-01-26 02:09:00,79.564,79.581,79.553,79.577,99100000.0
2005-01-26 02:10:00,79.559,79.577,79.553,79.563,183899998.0
2005-01-26 02:11:00,79.53,79.558,79.513,79.541,226200000.0
2005-01-26 02:12:00,79.543,79.581,79.543,79.556,232500001.0
2005-01-26 02:13:00,79.552,79.571,79.536,79.555,148500001.0
2005-01-26 02:14:00,79.556,79.571,79.553,79.571,54200000.0
2005-01-26 02:15:00,79.576,79.598,79.553,79.58,241699998.0
2005-01-26 02:16:00,79.588,79.595,79.57,79.58,84600000.0
2005-01-26 02:17:00,79.592,79.607,79.568,79.587,139800002.0
2005-01-26 02:18:00,79.572,79.606,79.562,79.591,151600000.0
2005-01-26 02:19:00,79.577,79.61,79.566,79.581,279100000.0
2005-01-26 02:20:00,79.593,79.614,79.574,79.575,226399995.0
2005-01-26 02:21:00,79.572,79.586,79.552,79.582,188900000.0
2005-01-26 02:22:00,79.556,79.58,79.546,79.558,84900000.0
2005-01-26 02:23:00,79.557,79.574,79.542,79.562,318899998.0
2005-01-26 02:24:00,79.521,79.543,79.518,79.539,186099999.0
2005-01-26 02:25:00,79.517,79.545,79.517,79.542,221600003.0
2005-01-26 02:26:00,79.532,79.544,79.516,79.516,95100000.0
2005-01-26 02:27:00,79.542,79.554,79.53,79.55,247500002.0
2005-01-26 02:28:00,79.542,79.557,79.537,79.557,248200001.0
2005-01-26 02:29:00,79.535,79.582,79.53,79.561,198399997.0
2005-01-26 02:30:00,79.565,79.581,79.556,79.575,175899999.0
2005-01-26 02:31:00,79.549,79.579,79.549,79.566,251699999.0
2005-01-26 02:32:00,79.552,79.578,79.54,79.548,141700000.0
2005-01-26 02:33:00,79.544,79.562,79.521,79.545,122300001.0
2005-01-26 02:34:00,79.533,79.56,79.533,79.56,239800001.0
2005-01-26 02:35:00,79.565,79.572,79.531,79.531,125600002.0
2005-01-26 02:36:00,79.537,79.546,79.519,79.519,121899999.0
2005-01-26 02:37:00,79.528,79.55,79.514,79.519,235100000.0
2005-01-26 02:38:00,79.516,79.536,79.502,79.518,223900004.0
2005-01-26 02:39:00,79.526,79.543,79.493,79.515,270800000.0
2005-01-26 02:40:00,79.527,79.552,79.522,79.54,80300000.0
2005-01-26 02:41:00,79.521,79.542,79.517,79.524,128099998.0
2005-01-26 02:42:00,79.488,79.522,79.488,79.51,146199998.0
2005-01-26 02:43:00,79.513,79.53,79.488,79.503,302199996.0
2005-01-26 02:44:00,79.494,79.51,79.469,79.486,252900000.0
2005-01-26 02:45:00,79.493,79.498,79.467,79.467,221300000.0
2005-01-26 02:46:00,79.505,79.513,79.482,79.482,138200000.0
2005-01-26 02:47:00,79.483,79.512,79.473,79.512,222200001.0
2005-01-26 02:48:00,79.482,79.505,79.482,79.499,196300000.0
2005-01-26 02:49:00,79.511,79.514,79.477,79.477,209700000.0
2005-01-26 02:50:00,79.476,79.51,79.464,79.491,224200002.0
2005-01-26 02:51:00,79.493,79.496,79.461,79.467,160800002.0
2005-01-26 02:52:00,79.468,79.494,79.457,79.459,212099996.0
2005-01-26 02:53:00,79.475,79.491,79.452,79.487,278399995.0
2005-01-26 02:54:00,79.48,79.513,79.474,79.489,198600000.0
2005-01-26 02:55:00,79.477,79.506,79.471,79.485,157700000.0
2005-01-26 02:56:00,79.48,79.519,79.48,79.513,208899999.0
2005-01-26 02:57:00,79.525,79.526,79.488,79.512,316999995.0
2005-01-26 02:58:00,79.53,79.536,79.512,79.535,161499998.0
2005-01-26 02:59:00,79.506,79.53,79.5,79.51,264500000.0
2005-01-26 03:00:00,79.514,79.541,79.511,79.526,185999999.0
2005-01-26 03:01:00,79.517,79.537,79.493,79.505,129199998.0
2005-01-26 03:02:00,79.479,79.515,79.479,79.508,148100000.0
2005-01-26 03:03:00,79.475,79.509,79.465,79.471,236799999.0
2005-01-26 03:04:00,79.49,79.5,79.46,79.478,186000002.0
2005-01-26 03:05:00,79.478,79.498,79.478,79.48,90200002.0
2005-01-26 03:06:00,79.455,79.505,79.455,79.469,174800001.0
2005-01-26 03:07:00,79.481,79.491,79.447,79.469,243299998.0
2005-01-26 03:08:00,79.504,79.504,79.47,79.487,311599997.0
2005-01-26 03:09:00,79.496,79.516,79.477,79.513,205700000.0
2005-01-26 03:10:00,79.478,79.499,79.452,79.497,221300000.0
2005-01-26 03:11:00,79.514,79.514,79.492,79.498,255800002.0
2005-01-26 03:12:00,79.48,79.504,79.459,79.481,250100000.0
2005-01-26 03:13:00,79.506,79.514,79.488,79.501,93099998.0
2005-01-26 03:14:00,79.493,79.515,79.478,79.514,216899999.0
2005-01-26 03:15:00,79.503,79.512,79.479,79.493,107800000.0
2005-01-26 03:16:00,79.461,79.497,79.458,79.497,197800000.0
2005-01-26 03:17:00,79.486,79.488,79.452,79.452,231900003.0
2005-01-26 03:18:00,79.481,79.495,79.467,79.471,249800002.0
2005-01-26 03:19:00,79.466,79.499,79.461,79.478,78500000.0
2005-01-26 03:20:00,79.486,79.513,79.482,79.488,212200000.0
2005-01-26 03:21:00,79.497,79.511,79.473,79.473,136000001.0
2005-01-26 03:22:00,79.498,79.505,79.464,79.485,238500000.0
2005-01-26 03:23:00,79.518,79.518,79.488,79.502,213100001.0
2005-01-26 03:24:00,79.499,79.521,79.487,79.489,157900000.0
2005-01-26 03:25:00,79.513,79.53,79.503,79.519,274399999.0
2005-01-26 03:26:00,79.477,79.52,79.477,79.518,236299997.0
2005-01-26 03:27:00,79.526,79.534,79.507,79.509,207400000.0
2005-01-26 03:28:00,79.534,79.551,79.52,79.52,95400000.0
2005-01-26 03:29:00,79.518,79.554,79.492,79.526,282799999.0
2005-01-26 03:30:00,79.529,79.553,79.521,79.551,134500000.0
2005-01-26 03:31:00,79.518,79.554,79.518,79.55,240599997.0
2005-01-26 03:32:00,79.518,79.54,79.511,79.539,151899999.0
2005-01-26 03:33:00,79.502,79.538,79.502,79.535,491100008.0
2005-01-26 03:34:00,79.517,79.527,79.47,79.498,171399999.0
2005-01-26 03:35:00,79.518,79.552,79.512,79.54,208200004.0
2005-01-26 03:36:00,79.495,79.541,79.495,79.535,207199999.0
2005-01-26 03:37:00,79.545,79.55,79.518,79.518,332300005.0
2005-01-26 03:38:00,79.52,79.553,79.512,79.553,184700003.0
2005-01-26 03:39:00,79.536,79.539,79.509,79.509,202900000.0
2005-01-26 03:40:00,79.515,79.542,79.497,79.525,252999997.0
2005-01-26 03:41:00,79.523,79.529,79.49,79.49,173700000.0
2005-01-26 03:42:00,79.468,79.508,79.468,79.506,162400001.0
2005-01-26 03:43:00,79.509,79.513,79.433,79.433,210000002.0
2005-01-26 03:44:00,79.526,79.526,79.487,79.498,226099998.0
2005-01-26 03:45:00,79.499,79.514,79.475,79.487,159899998.0
2005-01-26 03:46:00,79.461,79.503,79.45,79.476,279000003.0
2005-01-26 03:47:00,79.492,79.524,79.484,79.509,212600000.0
2005-01-26 03:48:00,79.483,79.507,79.478,79.507,115800000.0
2005-01-26 03:49:00,79.488,79.514,79.477,79.499,188099998.0
2005-01-26 03:50:00,79.471,79.502,79.459,79.481,189099998.0
2005-01-26 03:51:00,79.486,79.506,79.465,79.468,135399999.0
2005-01-26 03:52:00,79.463,79.473,79.44,79.446,343600000.0
2005-01-26 03:53:00,79.455,79.519,79.455,79.519,170700001.0
2005-01-26 03:54:00,79.488,79.488,79.449,79.449,85800000.0
2005-01-26 03:55:00,79.517,79.517,79.475,79.477,86100000.0
2005-01-26 03:56:00,79.468,79.49,79.453,79.465,259099996.0
2005-01-26 03:57:00,79.484,79.508,79.464,79.508,190200000.0
2005-01-26 03:58:00,79.478,79.499,79.467,79.481,194599999.0
2005-01-26 03:59:00,79.467,79.497,79.466,79.479,226300002.0
2005-01-26 04:00:00,79.441,79.498,79.441,79.493,278799998.0
2005-01-26 04:01:00,79.465,79.479,79.448,79.461,131900000.0
2005-01-26 04:02:00,79.489,79.496,79.453,79.464,213099997.0
2005-01-26 04:03:00,79.494,79.507,79.481,79.507,100700000.0
2005-01-26 04:04:00,79.482,79.509,79.467,79.508,185800000.0
2005-01-26 04:05:00,79.487,79.515,79.487,79.515,186299996.0
2005-01-26 04:06:00,79.475,79.498,79.455,79.483,261199995.0
2005-01-26 04:07:00,79.497,79.519,79.482,79.516,254000002.0
2005-01-26 04:08:00,79.482,79.505,79.465,79.48,211600000.0
2005-01-26 04:09:00,79.452,79.496,79.442,79.474,90600000.0
2005-01-26 04:10:00,79.468,79.488,79.448,79.468,109699999.0
2005-01-26 04:11:00,79.517,79.519,79.493,79.493,112700001.0
2005-01-26 04:12:00,79.502,79.518,79.492,79.5,206200000.0
2005-01-26 04:13:00,79.514,79.53,79.49,79.506,283799999.0
2005-01-26 04:14:00,79.504,79.532,79.504,79.532,288700006.0
2005-01-26 04:15:00,79.489,79.545,79.489,79.533,235500000.0
2005-01-26 04:16:00,79.528,79.533,79.506,79.507,384600002.0
2005-01-26 04:17:00,79.512,79.538,79.491,79.516,173300000.0
2005-01-26 04:18:00,79.503,79.521,79.487,79.52,196799998.0
2005-01-26 04:19:00,79.51,79.535,79.507,79.532,167600000.0
2005-01-26 04:20:00,79.496,79.51,79.477,79.495,130400000.0
2005-01-26 04:21:00,79.502,79.514,79.476,79.51,190300000.0
2005-01-26 04:22:00,79.5,79.528,79.498,79.508,158899998.0
2005-01-26 04:23:00,79.517,79.554,79.511,79.531,110999997.0
2005-01-26 04:24:00,79.519,79.535,79.496,79.522,117199998.0
2005-01-26 04:25:00,79.495,79.529,79.494,79.525,134999997.0
2005-01-26 04:26:00,79.506,79.54,79.506,79.529,189200001.0
2005-01-26 04:27:00,79.532,79.532,79.497,79.501,146200001.0
2005-01-26 04:28:00,79.485,79.528,79.485,79.528,222899999.0
2005-01-26 04:29:00,79.504,79.531,79.501,79.516,189799998.0
2005-01-26 04:30:00,79.51,79.521,79.497,79.5,248799998.0
2005-01-26 04:31:00,79.53,79.53,79.499,79.512,225400001.0
2005-01-26 04:32:00,79.538,79.556,79.52,79.536,156500000.0
2005-01-26 04:33:00,79.558,79.596,79.533,79.566,204799998.0
2005-01-26 04:34:00,79.555,79.578,79.545,79.565,146600001.0
2005-01-26 04:35:00,79.55,79.576,79.55,79.555,228799999.0
2005-01-26 04:36:00,79.564,79.569,79.534,79.534,135900001.0
2005-01-26 04:37:00,79.512,79.546,79.512,79.539,156200000.0
2005-01-26 04:38:00,79.537,79.549,79.52,79.537,199499999.0
2005-01-26 04:39:00,79.541,79.545,79.52,79.52,139900004.0
2005-01-26 04:40:00,79.518,79.551,79.518,79.548,261799999.0
2005-01-26 04:41:00,79.553,79.557,79.528,79.537,210199999.0
2005-01-26 04:42:00,79.546,79.564,79.522,79.562,231799997.0
2005-01-26 04:43:00,79.534,79.551,79.527,79.542,126800000.0
2005-01-26 04:44:00,79.537,79.553,79.525,79.551,164099999.0
2005-01-26 04:45:00,79.536,79.555,79.522,79.54,138099998.0
2005-01-26 04:46:00,79.538,79.565,79.537,79.556,204299999.0
2005-01-26 04:47:00,79.538,79.565,79.53,79.565,223699999.0
2005-01-26 04:48:00,79.564,79.564,79.537,79.543,128600000.0
2005-01-26 04:49:00,79.526,79.555,79.526,79.53,204299998.0
2005-01-26 04:50:00,79.524,79.545,79.511,79.512,251999995.0
2005-01-26 04:51:00,79.551,79.569,79.53,79.556,235800000.0
2005-01-26 04:52:00,79.538,79.566,79.522,79.531,203799999.0
2005-01-26 04:53:00,79.547,79.57,79.543,79.558,278699999.0
2005-01-26 04:54:00,79.535,79.564,79.535,79.558,260700001.0
2005-01-26 04:55:00,79.541,79.569,79.532,79.549,138199998.0
2005-01-26 04:56:00,79.542,79.565,79.532,79.55,150600000.0
2005-01-26 04:57:00,79.55,79.566,79.539,79.543,106200000.0
2005-01-26 04:58:00,79.555,79.555,79.506,79.506,274000000.0
2005-01-26 04:59:00,79.521,79.565,79.509,79.54,154699999.0
2005-01-26 05:00:00,79.544,79.546,79.52,79.533,113500001.0
2005-01-26 05:01:00,79.534,79.562,79.516,79.516,226499998.0
2005-01-26 05:02:00,79.53,79.545,79.502,79.502,127000002.0
2005-01-26 05:03:00,79.5,79.528,79.5,79.517,115200003.0
2005-01-26 05:04:00,79.551,79.551,79.514,79.519,189300000.0
2005-01-26 05:05:00,79.539,79.547,79.491,79.494,146500003.0
2005-01-26 05:06:00,79.515,79.529,79.487,79.487,177900002.0
2005-01-26 05:07:00,79.548,79.548,79.481,79.481,206099999.0
2005-01-26 05:08:00,79.485,79.529,79.485,79.511,130100001.0
2005-01-26 05:09:00,79.492,79.52,79.492,79.507,250099996.0
2005-01-26 05:10:00,79.479,79.513,79.479,79.502,134599998.0
2005-01-26 05:11:00,79.493,79.493,79.379,79.403,208100000.0
2005-01-26 05:12:00,79.422,79.451,79.417,79.423,115499998.0
2005-01-26 05:13:00,79.42,79.424,79.337,79.343,203499996.0
2005-01-26 05:14:00,79.307,79.357,79.305,79.326,242300000.0
2005-01-26 05:15:00,79.301,79.32,79.267,79.275,216300000.0
2005-01-26 05:16:00,79.251,79.315,79.237,79.262,260599997.0
2005-01-26 05:17:00,79.223,79.244,79.183,79.221,264400001.0
2005-01-26 05:18:00,79.229,79.247,79.213,79.243,171999999.0
2005-01-26 05:19:00,79.22,79.246,79.199,79.219,96900000.0
2005-01-26 05:20:00,79.243,79.313,79.228,79.288,95500001.0
2005-01-26 05:21:00,79.292,79.311,79.275,79.279,295599999.0
2005-01-26 05:22:00,79.271,79.287,79.255,79.287,282299999.0
2005-01-26 05:23:00,79.308,79.323,79.293,79.297,159399999.0
2005-01-26 05:24:00,79.305,79.325,79.303,79.318,116200001.0
2005-01-26 05:25:00,79.303,79.323,79.284,79.307,209200001.0
2005-01-26 05:26:00,79.299,79.318,79.291,79.315,188499997.0
2005-01-26 05:27:00,79.318,79.333,79.292,79.304,210299997.0
2005-01-26 05:28:00,79.326,79.33,79.295,79.312,241600000.0
2005-01-26 05:29:00,79.317,79.34,79.303,79.34,188699999.0
2005-01-26 05:30:00,79.322,79.344,79.308,79.311,250600002.0
2005-01-26 05:31:00,79.311,79.318,79.279,79.299,229399997.0
2005-01-26 05:32:00,79.308,79.323,79.289,79.305,214400004.0
2005-01-26 05:33:00,79.302,79.322,79.295,79.318,183699999.0
2005-01-26 05:34:00,79.338,79.338,79.298,79.317,161700001.0
2005-01-26 05:35:00,79.321,79.342,79.306,79.316,176800000.0
2005-01-26 05:36:00,79.297,79.323,79.283,79.305,173400000.0
2005-01-26 05:37:00,79.288,79.329,79.288,79.329,170900001.0
2005-01-26 05:38:00,79.342,79.342,79.298,79.304,289899999.0
2005-01-26 05:39:00,79.307,79.338,79.295,79.312,70400000.0
2005-01-26 05:40:00,79.355,79.355,79.323,79.333,144700001.0
2005-01-26 05:41:00,79.347,79.414,79.345,79.385,326699995.0
2005-01-26 05:42:00,79.4,79.422,79.394,79.394,198300000.0
2005-01-26 05:43:00,79.398,79.414,79.379,79.397,217800003.0
2005-01-26 05:44:00,79.408,79.41,79.381,79.383,186799998.0
2005-01-26 05:45:00,79.376,79.396,79.362,79.382,178599998.0
2005-01-26 05:46:00,79.34,79.389,79.34,79.389,159900000.0
2005-01-26 05:47:00,79.382,79.413,79.376,79.401,228399999.0
2005-01-26 05:48:00,79.403,79.426,79.387,79.405,311999999.0
2005-01-26 05:49:00,79.38,79.419,79.376,79.395,226200001.0
2005-01-26 05:50:00,79.364,79.385,79.356,79.383,207200002.0
2005-01-26 05:51:00,79.383,79.393,79.368,79.391,383200000.0
2005-01-26 05:52:00,79.369,79.39,79.336,79.355,134999999.0
2005-01-26 05:53:00,79.358,79.377,79.35,79.373,270299999.0
2005-01-26 05:54:00,79.359,79.374,79.338,79.341,172400000.0
2005-01-26 05:55:00,79.341,79.346,79.321,79.321,115799998.0
2005-01-26 05:56:00,79.353,79.368,79.337,79.35,197999999.0
2005-01-26 05:57:00,79.36,79.37,79.337,79.36,180500001.0
2005-01-26 05:58:00,79.336,79.365,79.331,79.358,154199998.0
2005-01-26 05:59:00,79.361,79.373,79.336,79.349,200200002.0
2005-01-26 06:00:00,79.377,79.392,79.352,79.353,189000000.0
2005-01-26 06:01:00,79.388,79.403,79.369,79.388,158900001.0
2005-01-26 06:02:00,79.385,79.42,79.382,79.392,167200001.0
2005-01-26 06:03:00,79.386,79.405,79.364,79.391,257700000.0
2005-01-26 06:04:00,79.381,79.407,79.379,79.4,133700000.0
2005-01-26 06:05:00,79.411,79.411,79.382,79.383,205599997.0
2005-01-26 06:06:00,79.404,79.406,79.375,79.393,216900001.0
2005-01-26 06:07:00,79.386,79.424,79.382,79.424,159500002.0
2005-01-26 06:08:00,79.414,79.424,79.396,79.422,112800001.0
2005-01-26 06:09:00,79.398,79.401,79.376,79.376,144099998.0
2005-01-26 06:10:00,79.392,79.394,79.36,79.363,175099998.0
2005-01-26 06:11:00,79.376,79.395,79.367,79.377,144700001.0
2005-01-26 06:12:00,79.39,79.417,79.385,79.398,140100000.0
2005-01-26 06:13:00,79.386,79.407,79.371,79.4,232299999.0
2005-01-26 06:14:00,79.367,79.39,79.358,79.379,203600000.0
2005-01-26 06:15:00,79.37,79.391,79.362,79.372,207900001.0
2005-01-26 06:16:00,79.365,79.391,79.351,79.37,281900001.0
2005-01-26 06:17:00,79.366,79.408,79.366,79.408,119800000.0
2005-01-26 06:18:00,79.383,79.394,79.361,79.379,270399997.0
2005-01-26 06:19:00,79.377,79.424,79.376,79.394,101799999.0
2005-01-26 06:20:00,79.367,79.418,79.367,79.401,221500003.0
2005-01-26 06:21:00,79.392,79.422,79.392,79.421,144700001.0
2005-01-26 06:22:00,79.418,79.431,79.399,79.419,270399999.0
2005-01-26 06:23:00,79.387,79.419,79.387,79.416,124800000.0
2005-01-26 06:24:00,79.409,79.42,79.374,79.393,253299999.0
2005-01-26 06:25:00,79.404,79.415,79.396,79.396,181900002.0
2005-01-26 06:26:00,79.376,79.416,79.372,79.39,166300001.0
2005-01-26 06:27:00,79.394,79.415,79.375,79.382,228700001.0
2005-01-26 06:28:00,79.382,79.402,79.368,79.378,218000000.0
2005-01-26 06:29:00,79.39,79.39,79.345,79.358,70299999.0
2005-01-26 06:30:00,79.369,79.393,79.365,79.388,134700000.0
2005-01-26 06:31:00,79.387,79.39,79.36,79.363,137600001.0
2005-01-26 06:32:00,79.39,79.41,79.359,79.377,228600002.0
2005-01-26 06:33:00,79.372,79.373,79.347,79.349,207600000.0
2005-01-26 06:34:00,79.355,79.378,79.342,79.365,210900002.0
2005-01-26 06:35:00,79.366,79.386,79.346,79.376,209100000.0
2005-01-26 06:36:00,79.372,79.372,79.337,79.337,90800001.0
2005-01-26 06:37:00,79.357,79.378,79.355,79.358,272400001.0
2005-01-26 06:38:00,79.35,79.392,79.35,79.373,331100000.0
2005-01-26 06:39:00,79.384,79.401,79.36,79.364,185199997.0
2005-01-26 06:40:00,79.378,79.413,79.375,79.39,186100002.0
2005-01-26 06:41:00,79.383,79.396,79.367,79.383,224500003.0
2005-01-26 06:42:00,79.408,79.408,79.364,79.386,255999995.0
2005-01-26 06:43:00,79.396,79.408,79.378,79.395,164499999.0
2005-01-26 06:44:00,79.373,79.405,79.373,79.396,178400001.0
2005-01-26 06:45:00,79.418,79.418,79.385,79.409,173000004.0
2005-01-26 06:46:00,79.408,79.431,79.399,79.402,243199998.0
2005-01-26 06:47:00,79.398,79.421,79.385,79.407,273700002.0
2005-01-26 06:48:00,79.397,79.437,79.386,79.397,118400000.0
2005-01-26 06:49:00,79.385,79.406,79.364,79.375,158099999.0
2005-01-26 06:50:00,79.374,79.407,79.374,79.399,144100000.0
2005-01-26 06:51:00,79.405,79.405,79.364,79.364,222100000.0
2005-01-26 06:52:00,79.372,79.391,79.331,79.331,159099997.0
2005-01-26 06:53:00,79.341,79.362,79.327,79.33,235900001.0
2005-01-26 06:54:00,79.324,79.329,79.297,79.301,178499997.0
2005-01-26 06:55:00,79.321,79.335,79.294,79.31,238800000.0
2005-01-26 06:56:00,79.304,79.321,79.28,79.309,183700000.0
2005-01-26 06:57:00,79.302,79.325,79.285,79.301,253500001.0
2005-01-26 06:58:00,79.286,79.314,79.265,79.283,323199999.0
2005-01-26 06:59:00,79.288,79.316,79.288,79.293,169300001.0
2005-01-26 07:00:00,79.297,79.318,79.287,79.291,189199995.0
2005-01-26 07:01:00,79.276,79.312,79.276,79.307,199200000.0
2005-01-26 07:02:00,79.31,79.343,79.299,79.329,302000003.0
2005-01-26 07:03:00,79.357,79.358,79.294,79.302,197600000.0
2005-01-26 07:04:00,79.303,79.328,79.3,79.3,175100001.0
2005-01-26 07:05:00,79.338,79.341,79.31,79.316,195300002.0
2005-01-26 07:06:00,79.334,79.347,79.323,79.325,99400000.0
2005-01-26 07:07:00,79.306,79.331,79.289,79.321,193799997.0
2005-01-26 07:08:00,79.304,79.333,79.297,79.333,136700000.0
2005-01-26 07:09:00,79.291,79.332,79.291,79.306,186499998.0
2005-01-26 07:10:00,79.317,79.33,79.287,79.287,168900000.0
2005-01-26 07:11:00,79.327,79.327,79.273,79.273,134999998.0
2005-01-26 07:12:00,79.271,79.31,79.27,79.286,145800001.0
2005-01-26 07:13:00,79.306,79.306,79.267,79.274,215499999.0
2005-01-26 07:14:00,79.273,79.307,79.273,79.297,196899999.0
2005-01-26 07:15:00,79.276,79.321,79.276,79.308,143800000.0
2005-01-26 07:16:00,79.264,79.305,79.264,79.301,203699997.0
2005-01-26 07:17:00,79.293,79.314,79.262,79.266,204299999.0
2005-01-26 07:18:00,79.274,79.287,79.263,79.265,166699999.0
2005-01-26 07:19:00,79.264,79.295,79.253,79.274,193100000.0
2005-01-26 07:20:00,79.255,79.282,79.251,79.279,181400000.0
2005-01-26 07:21:00,79.259,79.278,79.248,79.26,253500000.0
2005-01-26 07:22:00,79.258,79.274,79.233,79.26,309499994.0
2005-01-26 07:23:00,79.265,79.274,79.242,79.242,169799999.0
2005-01-26 07:24:00,79.279,79.287,79.253,79.26,124900000.0
2005-01-26 07:25:00,79.267,79.295,79.265,79.28,308000003.0
2005-01-26 07:26:00,79.26,79.284,79.238,79.248,263500001.0
2005-01-26 07:27:00,79.273,79.293,79.263,79.278,255700004.0
2005-01-26 07:28:00,79.289,79.298,79.255,79.255,234599999.0
2005-01-26 07:29:00,79.279,79.301,79.278,79.295,154900002.0
2005-01-26 07:30:00,79.298,79.308,79.282,79.308,185299998.0
2005-01-26 07:31:00,79.295,79.328,79.279,79.307,112800000.0
2005-01-26 07:32:00,79.29,79.31,79.274,79.297,150500000.0
2005-01-26 07:33:00,79.316,79.331,79.29,79.303,257999998.0
2005-01-26 07:34:00,79.304,79.328,79.302,79.323,184400001.0
2005-01-26 07:35:00,79.285,79.315,79.271,79.282,261600003.0
2005-01-26 07:36:00,79.322,79.33,79.301,79.312,238500000.0
2005-01-26 07:37:00,79.306,79.323,79.292,79.31,159599998.0
2005-01-26 07:38:00,79.281,79.32,79.281,79.32,188999997.0
2005-01-26 07:39:00,79.335,79.344,79.3,79.306,99600000.0
2005-01-26 07:40:00,79.283,79.321,79.283,79.31,196500005.0
2005-01-26 07:41:00,79.323,79.336,79.304,79.317,157600002.0
2005-01-26 07:42:00,79.329,79.339,79.309,79.309,207399998.0
2005-01-26 07:43:00,79.309,79.324,79.297,79.319,125700002.0
2005-01-26 07:44:00,79.321,79.338,79.298,79.315,179300000.0
2005-01-26 07:45:00,79.311,79.319,79.294,79.3,144500001.0
2005-01-26 07:46:00,79.264,79.332,79.264,79.332,189599999.0
2005-01-26 07:47:00,79.291,79.323,79.283,79.322,159400001.0
2005-01-26 07:48:00,79.327,79.328,79.3,79.315,254899999.0
2005-01-26 07:49:00,79.314,79.327,79.295,79.313,279400000.0
2005-01-26 07:50:00,79.315,79.324,79.267,79.267,256000002.0
2005-01-26 07:51:00,79.312,79.332,79.3,79.316,172500001.0
2005-01-26 07:52:00,79.303,79.321,79.286,79.316,108800000.0
2005-01-26 07:53:00,79.309,79.333,79.288,79.333,266899996.0
2005-01-26 07:54:00,79.319,79.338,79.316,79.325,112799998.0
2005-01-26 07:55:00,79.311,79.336,79.297,79.314,239700000.0
2005-01-26 07:56:00,79.324,79.334,79.298,79.311,213499998.0
2005-01-26 07:57:00,79.303,79.343,79.302,79.343,137399998.0
2005-01-26 07:58:00,79.334,79.355,79.312,79.333,240100001.0
2005-01-26 07:59:00,79.308,79.34,79.308,79.325,112099999.0
2005-01-26 08:00:00,79.333,79.348,79.31,79.329,146400004.0
2005-01-26 08:01:00,79.355,79.355,79.309,79.309,167399999.0
2005-01-26 08:02:00,79.303,79.343,79.303,79.338,140300001.0
2005-01-26 08:03:00,79.353,79.353,79.313,79.315,152100003.0
2005-01-26 08:04:00,79.31,79.35,79.304,79.333,227200001.0
2005-01-26 08:05:00,79.309,79.361,79.309,79.338,280099997.0
2005-01-26 08:06:00,79.328,79.353,79.317,79.322,153500000.0
2005-01-26 08:07:00,79.326,79.354,79.32,79.34,333999993.0
2005-01-26 08:08:00,79.361,79.37,79.346,79.347,201799999.0
2005-01-26 08:09:00,79.338,79.369,79.338,79.369,206099999.0
2005-01-26 08:10:00,79.339,79.38,79.335,79.363,241899999.0
2005-01-26 08:11:00,79.343,79.374,79.331,79.359,230500001.0
2005-01-26 08:12:00,79.348,79.373,79.34,79.373,170200002.0
2005-01-26 08:13:00,79.371,79.379,79.344,79.344,178600000.0
2005-01-26 08:14:00,79.344,79.383,79.344,79.365,135899999.0
2005-01-26 08:15:00,79.365,79.379,79.345,79.345,163899999.0
2005-01-26 08:16:00,79.346,79.373,79.343,79.368,204699999.0
2005-01-26 08:17:00,79.378,79.399,79.367,79.382,129999999.0
2005-01-26 08:18:00,79.402,79.417,79.385,79.389,143500000.0
2005-01-26 08:19:00,79.413,79.413,79.386,79.386,160000001.0
2005-01-26 08:20:00,79.4,79.419,79.381,79.401,243999998.0
2005-01-26 08:21:00,79.394,79.407,79.372,79.392,257499998.0
2005-01-26 08:22:00,79.359,79.401,79.359,79.401,161600001.0
2005-01-26 08:23:00,79.354,79.383,79.354,79.364,196899999.0
2005-01-26 08:24:00,79.363,79.394,79.344,79.378,130999999.0
2005-01-26 08:25:00,79.349,79.386,79.349,79.38,135300000.0
2005-01-26 08:26:00,79.361,79.393,79.359,79.393,123799999.0
2005-01-26 08:27:00,79.389,79.4,79.345,79.345,208300000.0
2005-01-26 08:28:00,79.375,79.384,79.355,79.364,147599999.0
2005-01-26 08:29:00,79.356,79.376,79.35,79.375,166799998.0
2005-01-26 08:30:00,79.379,79.394,79.361,79.364,193499999.0
2005-01-26 08:31:00,79.359,79.385,79.355,79.378,183800001.0
2005-01-26 08:32:00,79.353,79.383,79.346,79.351,245799998.0
2005-01-26 08:33:00,79.367,79.374,79.343,79.357,402600000.0
2005-01-26 08:34:00,79.36,79.396,79.356,79.383,226600001.0
2005-01-26 08:35:00,79.393,79.418,79.366,79.366,162599998.0
2005-01-26 08:36:00,79.366,79.372,79.334,79.334,133300000.0
2005-01-26 08:37:00,79.364,79.373,79.342,79.373,208500001.0
2005-01-26 08:38:00,79.351,79.381,79.351,79.378,172200004.0
2005-01-26 08:39:00,79.363,79.381,79.35,79.361,240900001.0
2005-01-26 08:40:00,79.364,79.383,79.355,79.38,231500000.0
2005-01-26 08:41:00,79.366,79.389,79.346,79.366,146900000.0
2005-01-26 08:42:00,79.376,79.398,79.359,79.359,131799999.0
2005-01-26 08:43:00,79.329,79.388,79.323,79.343,271800001.0
2005-01-26 08:44:00,79.36,79.375,79.344,79.347,299799997.0
2005-01-26 08:45:00,79.347,79.371,79.334,79.37,236800000.0
2005-01-26 08:46:00,79.354,79.384,79.354,79.38,191500000.0
2005-01-26 08:47:00,79.366,79.387,79.355,79.367,268200001.0
2005-01-26 08:48:00,79.368,79.388,79.353,79.363,139899999.0
2005-01-26 08:49:00,79.376,79.406,79.375,79.393,223000001.0
2005-01-26 08:50:00,79.393,79.404,79.367,79.381,166499999.0
2005-01-26 08:51:00,79.381,79.401,79.352,79.352,342300001.0
2005-01-26 08:52:00,79.372,79.396,79.359,79.368,152099999.0
2005-01-26 08:53:00,79.389,79.39,79.358,79.365,207800001.0
2005-01-26 08:54:00,79.38,79.431,79.372,79.413,165399995.0
2005-01-26 08:55:00,79.394,79.418,79.369,79.383,145199997.0
2005-01-26 08:56:00,79.404,79.411,79.383,79.39,161100003.0
2005-01-26 08:57:00,79.411,79.411,79.346,79.347,289999996.0
2005-01-26 08:58:00,79.337,79.38,79.337,79.36,199700004.0
2005-01-26 08:59:00,79.37,79.404,79.361,79.372,270499999.0
2005-01-26 09:00:00,79.385,79.417,79.369,79.381,221999999.0
2005-01-26 09:01:00,79.384,79.419,79.365,79.394,158100003.0
2005-01-26 09:02:00,79.409,79.425,79.402,79.414,206700001.0
2005-01-26 09:03:00,79.415,79.448,79.404,79.411,223399997.0
2005-01-26 09:04:00,79.397,79.433,79.382,79.398,316600003.0
2005-01-26 09:05:00,79.395,79.415,79.384,79.399,185999999.0
2005-01-26 09:06:00,79.398,79.415,79.389,79.399,179900004.0
2005-01-26 09:07:00,79.393,79.414,79.382,79.392,179699999.0
2005-01-26 09:08:00,79.393,79.412,79.375,79.387,201800001.0
2005-01-26 09:09:00,79.392,79.411,79.378,79.399,100100000.0
2005-01-26 09:10:00,79.357,79.381,79.33,79.359,63500000.0
2005-01-26 09:11:00,79.344,79.361,79.313,79.33,192500000.0
2005-01-26 09:12:00,79.336,79.368,79.334,79.349,175499999.0
2005-01-26 09:13:00,79.35,79.375,79.335,79.375,153800000.0
2005-01-26 09:14:00,79.35,79.375,79.343,79.343,169299997.0
2005-01-26 09:15:00,79.357,79.357,79.319,79.32,184399998.0
2005-01-26 09:16:00,79.313,79.336,79.299,79.304,242700001.0
2005-01-26 09:17:00,79.299,79.337,79.299,79.323,166499999.0
2005-01-26 09:18:00,79.29,79.316,79.283,79.303,233999999.0
2005-01-26 09:19:00,79.297,79.308,79.281,79.281,280600000.0
2005-01-26 09:20:00,79.296,79.32,79.285,79.295,178300001.0
2005-01-26 09:21:00,79.327,79.327,79.264,79.264,167899999.0
2005-01-26 09:22:00,79.278,79.298,79.266,79.282,224499999.0
2005-01-26 09:23:00,79.263,79.283,79.245,79.27,255900003.0
2005-01-26 09:24:00,79.26,79.3,79.25,79.271,267499998.0
2005-01-26 09:25:00,79.302,79.319,79.296,79.3,108899999.0
2005-01-26 09:26:00,79.285,79.304,79.249,79.28,306900004.0
2005-01-26 09:27:00,79.283,79.323,79.271,79.323,229600002.0
2005-01-26 09:28:00,79.318,79.332,79.303,79.305,192500001.0
2005-01-26 09:29:00,79.298,79.338,79.293,79.313,255900001.0
2005-01-26 09:30:00,79.303,79.336,79.301,79.331,150600002.0
2005-01-26 09:31:00,79.352,79.375,79.333,79.358,229600001.0
2005-01-26 09:32:00,79.35,79.376,79.341,79.376,215000002.0
2005-01-26 09:33:00,79.345,79.381,79.334,79.352,120200000.0
2005-01-26 09:34:00,79.328,79.374,79.328,79.34,253600004.0
2005-01-26 09:35:00,79.364,79.389,79.351,79.372,99600001.0
2005-01-26 09:36:00,79.364,79.39,79.362,79.387,207899999.0
2005-01-26 09:37:00,79.396,79.398,79.359,79.373,172100001.0
2005-01-26 09:38:00,79.363,79.39,79.356,79.372,160300000.0
2005-01-26 09:39:00,79.365,79.423,79.353,79.423,167000002.0
2005-01-26 09:40:00,79.383,79.417,79.383,79.414,179300003.0
2005-01-26 09:41:00,79.388,79.407,79.376,79.404,177099998.0
2005-01-26 09:42:00,79.378,79.413,79.378,79.406,88400000.0
2005-01-26 09:43:00,79.393,79.42,79.38,79.398,188100001.0
2005-01-26 09:44:00,79.397,79.407,79.367,79.387,239899996.0
2005-01-26 09:45:00,79.396,79.411,79.378,79.391,158200002.0
2005-01-26 09:46:00,79.357,79.404,79.357,79.392,293099999.0
2005-01-26 09:47:00,79.376,79.397,79.354,79.377,182500000.0
2005-01-26 09:48:00,79.386,79.407,79.38,79.404,198400001.0
2005-01-26 09:49:00,79.399,79.399,79.358,79.361,191300000.0
2005-01-26 09:50:00,79.363,79.384,79.346,79.367,249500001.0
2005-01-26 09:51:00,79.38,79.388,79.355,79.369,196599997.0
2005-01-26 09:52:00,79.334,79.405,79.334,79.405,175599999.0
2005-01-26 09:53:00,79.383,79.388,79.36,79.37,155600002.0
2005-01-26 09:54:00,79.374,79.429,79.371,79.429,216700000.0
2005-01-26 09:55:00,79.446,79.452,79.404,79.404,269199996.0
2005-01-26 09:56:00,79.421,79.442,79.399,79.421,220700003.0
2005-01-26 09:57:00,79.414,79.454,79.402,79.432,202000000.0
2005-01-26 09:58:00,79.438,79.463,79.423,79.443,355899994.0
2005-01-26 09:59:00,79.417,79.443,79.417,79.442,159900000.0
2005-01-26 10:00:00,79.419,79.443,79.414,79.414,122799999.0
2005-01-26 10:01:00,79.434,79.44,79.408,79.411,243499994.0
2005-01-26 10:02:00,79.398,79.422,79.388,79.395,111399999.0
2005-01-26 10:03:00,79.428,79.45,79.419,79.423,263099999.0
2005-01-26 10:04:00,79.422,79.439,79.405,79.412,92800001.0
2005-01-26 10:05:00,79.417,79.421,79.389,79.416,147499999.0
2005-01-26 10:06:00,79.395,79.433,79.395,79.426,268700000.0
2005-01-26 10:07:00,79.413,79.464,79.413,79.462,302499998.0
2005-01-26 10:08:00,79.441,79.462,79.418,79.438,234399998.0
2005-01-26 10:09:00,79.432,79.457,79.419,79.426,186600001.0
2005-01-26 10:10:00,79.447,79.467,79.439,79.443,231899997.0
2005-01-26 10:11:00,79.478,79.504,79.461,79.488,142899998.0
2005-01-26 10:12:00,79.472,79.521,79.469,79.512,183800000.0
2005-01-26 10:13:00,79.513,79.539,79.495,79.514,159500000.0
2005-01-26 10:14:00,79.525,79.544,79.512,79.53,166700000.0
2005-01-26 10:15:00,79.52,79.551,79.504,79.551,190799999.0
2005-01-26 10:16:00,79.545,79.559,79.521,79.528,139099998.0
2005-01-26 10:17:00,79.516,79.547,79.513,79.543,150100003.0
2005-01-26 10:18:00,79.521,79.551,79.52,79.549,148599997.0
2005-01-26 10:19:00,79.537,79.551,79.52,79.52,126800000.0
2005-01-26 10:20:00,79.529,79.545,79.518,79.54,282100000.0
2005-01-26 10:21:00,79.559,79.561,79.529,79.532,168800001.0
2005-01-26 10:22:00,79.524,79.558,79.506,79.54,389099997.0
2005-01-26 10:23:00,79.544,79.547,79.511,79.511,173299998.0
2005-01-26 10:24:00,79.533,79.55,79.507,79.507,196299999.0
2005-01-26 10:25:00,79.514,79.535,79.493,79.497,212599999.0
2005-01-26 10:26:00,79.5,79.553,79.492,79.527,161900001.0
2005-01-26 10:27:00,79.522,79.544,79.504,79.524,264600003.0
2005-01-26 10:28:00,79.506,79.526,79.492,79.526,124300000.0
2005-01-26 10:29:00,79.542,79.542,79.501,79.51,219600000.0
2005-01-26 10:30:00,79.528,79.538,79.51,79.52,204700000.0
2005-01-26 10:31:00,79.525,79.536,79.506,79.507,293799996.0
2005-01-26 10:32:00,79.5,79.521,79.487,79.499,191900000.0
2005-01-26 10:33:00,79.503,79.531,79.491,79.523,120000000.0
2005-01-26 10:34:00,79.508,79.54,79.508,79.525,190600002.0
2005-01-26 10:35:00,79.523,79.555,79.512,79.555,238399999.0
2005-01-26 10:36:00,79.526,79.553,79.511,79.529,232500002.0
2005-01-26 10:37:00,79.52,79.542,79.515,79.535,246200002.0
2005-01-26 10:38:00,79.545,79.547,79.513,79.513,215799999.0
2005-01-26 10:39:00,79.533,79.551,79.51,79.541,242199997.0
2005-01-26 10:40:00,79.544,79.549,79.524,79.546,209800005.0
2005-01-26 10:41:00,79.557,79.58,79.548,79.548,259700004.0
2005-01-26 10:42:00,79.556,79.576,79.549,79.566,218899998.0
2005-01-26 10:43:00,79.529,79.557,79.526,79.557,141100000.0
2005-01-26 10:44:00,79.536,79.549,79.51,79.533,332700002.0
2005-01-26 10:45:00,79.531,79.548,79.519,79.527,154999999.0
2005-01-26 10:46:00,79.521,79.549,79.517,79.528,298400000.0
2005-01-26 10:47:00,79.517,79.536,79.505,79.524,190299994.0
2005-01-26 10:48:00,79.516,79.54,79.503,79.54,130999999.0
2005-01-26 10:49:00,79.524,79.544,79.486,79.498,212199999.0
2005-01-26 10:50:00,79.492,79.503,79.466,79.477,251899998.0
2005-01-26 10:51:00,79.476,79.527,79.476,79.491,205099996.0
2005-01-26 10:52:00,79.482,79.498,79.445,79.445,231299996.0
2005-01-26 10:53:00,79.462,79.478,79.431,79.447,246299998.0
2005-01-26 10:54:00,79.463,79.491,79.461,79.474,170100000.0
2005-01-26 10:55:00,79.468,79.481,79.441,79.458,335499997.0
2005-01-26 10:56:00,79.439,79.457,79.406,79.447,244000001.0
2005-01-26 10:57:00,79.435,79.464,79.427,79.435,148999998.0
2005-01-26 10:58:00,79.446,79.463,79.435,79.448,154300001.0
2005-01-26 10:59:00,79.443,79.465,79.426,79.426,159600000.0
2005-01-26 11:00:00,79.43,79.459,79.375,79.431,211999998.0
2005-01-26 11:01:00,79.422,79.439,79.403,79.435,283399999.0
2005-01-26 11:02:00,79.41,79.446,79.41,79.444,207399999.0
2005-01-26 11:03:00,79.443,79.477,79.424,79.455,231699997.0
2005-01-26 11:04:00,79.448,79.46,79.433,79.445,168399997.0
2005-01-26 11:05:00,79.443,79.451,79.425,79.434,146500001.0
2005-01-26 11:06:00,79.451,79.451,79.412,79.422,267499996.0
2005-01-26 11:07:00,79.425,79.45,79.414,79.431,268499998.0
2005-01-26 11:08:00,79.421,79.449,79.409,79.441,203799998.0
2005-01-26 11:09:00,79.448,79.48,79.447,79.48,225900000.0
2005-01-26 11:10:00,79.454,79.466,79.431,79.431,118500000.0
2005-01-26 11:11:00,79.444,79.456,79.43,79.438,212599997.0
2005-01-26 11:12:00,79.452,79.465,79.434,79.45,210799999.0
2005-01-26 11:13:00,79.46,79.482,79.445,79.482,246599997.0
2005-01-26 11:14:00,79.481,79.489,79.449,79.449,141700001.0
2005-01-26 11:15:00,79.445,79.488,79.441,79.488,191499999.0
2005-01-26 11:16:00,79.474,79.494,79.449,79.472,229899997.0
2005-01-26 11:17:00,79.482,79.485,79.458,79.464,102800000.0
2005-01-26 11:18:00,79.451,79.493,79.451,79.481,145900002.0
2005-01-26 11:19:00,79.479,79.5,79.473,79.492,228099996.0
2005-01-26 11:20:00,79.485,79.515,79.478,79.49,187199997.0
2005-01-26 11:21:00,79.478,79.505,79.471,79.503,174600002.0
2005-01-26 11:22:00,79.486,79.507,79.471,79.48,201999998.0
2005-01-26 11:23:00,79.499,79.507,79.483,79.494,149300001.0
2005-01-26 11:24:00,79.495,79.506,79.474,79.491,205600000.0
2005-01-26 11:25:00,79.481,79.511,79.475,79.511,153699998.0
2005-01-26 11:26:00,79.479,79.507,79.474,79.501,213900002.0
2005-01-26 11:27:00,79.466,79.497,79.465,79.488,198000000.0
2005-01-26 11:28:00,79.476,79.488,79.446,79.46,277300002.0
2005-01-26 11:29:00,79.482,79.504,79.468,79.504,234500003.0
2005-01-26 11:30:00,79.48,79.503,79.471,79.498,250000003.0
2005-01-26 11:31:00,79.476,79.511,79.475,79.497,152300002.0
2005-01-26 11:32:00,79.482,79.505,79.465,79.485,215700002.0
2005-01-26 11:33:00,79.47,79.499,79.453,79.473,237399999.0
2005-01-26 11:34:00,79.471,79.471,79.436,79.44,159599999.0
2005-01-26 11:35:00,79.455,79.455,79.412,79.412,136100001.0
2005-01-26 11:36:00,79.433,79.451,79.421,79.433,173400001.0
2005-01-26 11:37:00,79.425,79.454,79.42,79.447,415499997.0
2005-01-26 11:38:00,79.422,79.445,79.41,79.438,270899996.0
2005-01-26 11:39:00,79.438,79.457,79.425,79.444,249500001.0
2005-01-26 11:40:00,79.43,79.474,79.411,79.45,193000002.0
2005-01-26 11:41:00,79.455,79.479,79.447,79.465,208899997.0
2005-01-26 11:42:00,79.46,79.511,79.457,79.496,238199997.0
2005-01-26 11:43:00,79.477,79.508,79.477,79.508,162899999.0
2005-01-26 11:44:00,79.491,79.504,79.47,79.486,204499999.0
2005-01-26 11:45:00,79.49,79.49,79.444,79.469,199600000.0
2005-01-26 11:46:00,79.469,79.504,79.469,79.501,186900000.0
2005-01-26 11:47:00,79.491,79.514,79.479,79.5,210599997.0
2005-01-26 11:48:00,79.515,79.528,79.493,79.52,128500001.0
2005-01-26 11:49:00,79.54,79.65,79.539,79.626,318499997.0
2005-01-26 11:50:00,79.627,79.65,79.598,79.632,203199999.0
2005-01-26 11:51:00,79.654,79.675,79.61,79.615,349300000.0
2005-01-26 11:52:00,79.593,79.65,79.593,79.638,205299999.0
2005-01-26 11:53:00,79.644,79.66,79.623,79.624,117699999.0
2005-01-26 11:54:00,79.618,79.637,79.592,79.598,282300000.0
2005-01-26 11:55:00,79.628,79.639,79.589,79.589,207799998.0
2005-01-26 11:56:00,79.59,79.648,79.58,79.648,121399999.0
2005-01-26 11:57:00,79.675,79.675,79.628,79.639,233900001.0
2005-01-26 11:58:00,79.649,79.677,79.635,79.665,173799997.0
2005-01-26 11:59:00,79.651,79.665,79.638,79.644,185299999.0
2005-01-26 12:00:00,79.614,79.644,79.607,79.641,176199998.0
2005-01-26 12:01:00,79.631,79.665,79.623,79.635,187600002.0
2005-01-26 12:02:00,79.625,79.657,79.621,79.64,215400002.0
2005-01-26 12:03:00,79.646,79.671,79.637,79.671,198299998.0
2005-01-26 12:04:00,79.663,79.663,79.627,79.631,208099998.0
2005-01-26 12:05:00,79.617,79.644,79.61,79.63,133100003.0
2005-01-26 12:06:00,79.61,79.642,79.599,79.639,251800004.0
2005-01-26 12:07:00,79.618,79.664,79.589,79.654,387199997.0
2005-01-26 12:08:00,79.611,79.638,79.605,79.616,168899998.0
2005-01-26 12:09:00,79.605,79.616,79.578,79.582,255699997.0
2005-01-26 12:10:00,79.56,79.601,79.56,79.595,155999997.0
2005-01-26 12:11:00,79.582,79.619,79.582,79.613,353699998.0
2005-01-26 12:12:00,79.627,79.637,79.593,79.599,119800001.0
2005-01-26 12:13:00,79.579,79.612,79.579,79.595,143400000.0
2005-01-26 12:14:00,79.585,79.611,79.581,79.595,280299996.0
2005-01-26 12:15:00,79.575,79.602,79.568,79.569,200800003.0
2005-01-26 12:16:00,79.583,79.595,79.557,79.58,242999998.0
2005-01-26 12:17:00,79.593,79.606,79.578,79.599,175600002.0
2005-01-26 12:18:00,79.554,79.583,79.553,79.583,312100000.0
2005-01-26 12:19:00,79.556,79.597,79.54,79.572,140199998.0
2005-01-26 12:20:00,79.577,79.58,79.539,79.56,317499998.0
2005-01-26 12:21:00,79.589,79.645,79.587,79.641,214200001.0
2005-01-26 12:22:00,79.642,79.657,79.612,79.622,77099999.0
2005-01-26 12:23:00,79.607,79.624,79.594,79.62,189399998.0
2005-01-26 12:24:00,79.629,79.676,79.626,79.647,226000003.0
2005-01-26 12:25:00,79.645,79.666,79.614,79.658,236200002.0
2005-01-26 12:26:00,79.63,79.668,79.622,79.652,219899999.0
2005-01-26 12:27:00,79.65,79.663,79.619,79.639,194099997.0
2005-01-26 12:28:00,79.637,79.675,79.637,79.672,177900001.0
2005-01-26 12:29:00,79.66,79.686,79.652,79.68,236399995.0
2005-01-26 12:30:00,79.682,79.695,79.659,79.659,213899996.0
2005-01-26 12:31:00,79.678,79.682,79.64,79.64,207399998.0
2005-01-26 12:32:00,79.654,79.695,79.654,79.687,282500003.0
2005-01-26 12:33:00,79.65,79.692,79.65,79.692,136100001.0
2005-01-26 12:34:00,79.704,79.707,79.659,79.659,153400002.0
2005-01-26 12:35:00,79.676,79.68,79.655,79.656,234099999.0
2005-01-26 12:36:00,79.679,79.699,79.65,79.672,208600003.0
2005-01-26 12:37:00,79.655,79.683,79.638,79.65,212400001.0
2005-01-26 12:38:00,79.638,79.663,79.624,79.636,192400002.0
2005-01-26 12:39:00,79.659,79.673,79.649,79.663,193100001.0
2005-01-26 12:40:00,79.647,79.668,79.636,79.658,113800000.0
2005-01-26 12:41:00,79.627,79.638,79.614,79.629,156699998.0
2005-01-26 12:42:00,79.635,79.654,79.614,79.625,139599998.0
2005-01-26 12:43:00,79.617,79.651,79.604,79.612,325800000.0
2005-01-26 12:44:00,79.602,79.632,79.591,79.607,225300004.0
2005-01-26 12:45:00,79.625,79.65,79.614,79.65,135599999.0
2005-01-26 12:46:00,79.599,79.649,79.599,79.645,226899999.0
2005-01-26 12:47:00,79.651,79.664,79.592,79.637,208499997.0
2005-01-26 12:48:00,79.681,79.713,79.669,79.686,170600000.0
2005-01-26 12:49:00,79.715,79.746,79.705,79.719,248299998.0
2005-01-26 12:50:00,79.727,79.743,79.71,79.73,176600002.0
2005-01-26 12:51:00,79.746,79.782,79.741,79.766,205100000.0
2005-01-26 12:52:00,79.757,79.798,79.747,79.798,208999998.0
2005-01-26 12:53:00,79.783,79.792,79.753,79.753,163999999.0
2005-01-26 12:54:00,79.753,79.776,79.73,79.759,243599998.0
2005-01-26 12:55:00,79.777,79.799,79.772,79.792,142700001.0
2005-01-26 12:56:00,79.799,79.848,79.799,79.844,111799998.0
2005-01-26 12:57:00,79.816,79.842,79.777,79.784,205499997.0
2005-01-26 12:58:00,79.795,79.806,79.762,79.767,183899998.0
2005-01-26 12:59:00,79.76,79.794,79.746,79.761,153400000.0
2005-01-26 13:00:00,79.757,79.764,79.733,79.749,123000000.0
2005-01-26 13:01:00,79.726,79.753,79.696,79.702,130099999.0
2005-01-26 13:02:00,79.706,79.711,79.681,79.685,143500001.0
2005-01-26 13:03:00,79.726,79.73,79.685,79.698,150500000.0
2005-01-26 13:04:00,79.708,79.742,79.704,79.717,122500000.0
2005-01-26 13:05:00,79.712,79.733,79.695,79.716,197099997.0
2005-01-26 13:06:00,79.705,79.715,79.684,79.698,226800001.0
2005-01-26 13:07:00,79.702,79.717,79.686,79.712,164799998.0
2005-01-26 13:08:00,79.709,79.743,79.699,79.733,213599999.0
2005-01-26 13:09:00,79.694,79.734,79.691,79.705,204799999.0
2005-01-26 13:10:00,79.718,79.723,79.689,79.698,116699999.0
2005-01-26 13:11:00,79.696,79.722,79.683,79.705,122699997.0
2005-01-26 13:12:00,79.707,79.737,79.704,79.721,204599997.0
2005-01-26 13:13:00,79.715,79.726,79.684,79.699,204600001.0
2005-01-26 13:14:00,79.706,79.707,79.679,79.679,118100000.0
2005-01-26 13:15:00,79.69,79.71,79.679,79.687,246100002.0
2005-01-26 13:16:00,79.674,79.74,79.674,79.74,203799999.0
2005-01-26 13:17:00,79.688,79.724,79.688,79.721,185000002.0
2005-01-26 13:18:00,79.701,79.729,79.701,79.714,190700000.0
2005-01-26 13:19:00,79.702,79.735,79.699,79.73,219000001.0
2005-01-26 13:20:00,79.746,79.77,79.737,79.755,109099997.0
2005-01-26 13:21:00,79.757,79.757,79.713,79.715,263599996.0
2005-01-26 13:22:00,79.704,79.722,79.687,79.695,118199999.0
2005-01-26 13:23:00,79.688,79.707,79.674,79.693,183800000.0
2005-01-26 13:24:00,79.711,79.74,79.703,79.74,204600000.0
2005-01-26 13:25:00,79.765,79.765,79.725,79.728,138000000.0
2005-01-26 13:26:00,79.696,79.725,79.688,79.725,133900001.0
2005-01-26 13:27:00,79.708,79.708,79.674,79.685,389399999.0
2005-01-26 13:28:00,79.664,79.699,79.664,79.693,149099999.0
2005-01-26 13:29:00,79.69,79.716,79.678,79.693,174800000.0
2005-01-26 13:30:00,79.659,79.693,79.659,79.693,199399999.0
2005-01-26 13:31:00,79.69,79.708,79.667,79.676,277800000.0
2005-01-26 13:32:00,79.688,79.716,79.672,79.696,118300001.0
2005-01-26 13:33:00,79.709,79.724,79.686,79.694,237900000.0
2005-01-26 13:34:00,79.696,79.702,79.68,79.687,202800001.0
2005-01-26 13:35:00,79.691,79.71,79.679,79.696,206599999.0
2005-01-26 13:36:00,79.681,79.695,79.654,79.654,235600005.0
2005-01-26 13:37:00,79.665,79.686,79.65,79.65,197400002.0
2005-01-26 13:38:00,79.656,79.7,79.656,79.7,122100001.0
2005-01-26 13:39:00,79.687,79.693,79.664,79.676,301899995.0
2005-01-26 13:40:00,79.674,79.71,79.673,79.71,227699998.0
2005-01-26 13:41:00,79.698,79.717,79.682,79.682,217100001.0
2005-01-26 13:42:00,79.703,79.746,79.695,79.699,198600001.0
2005-01-26 13:43:00,79.72,79.761,79.72,79.745,175800001.0
2005-01-26 13:44:00,79.742,79.774,79.738,79.764,277000000.0
2005-01-26 13:45:00,79.774,79.782,79.738,79.744,231599997.0
2005-01-26 13:46:00,79.739,79.752,79.721,79.726,247900000.0
2005-01-26 13:47:00,79.72,79.747,79.72,79.732,229400004.0
2005-01-26 13:48:00,79.753,79.753,79.709,79.709,317799998.0
2005-01-26 13:49:00,79.705,79.743,79.7,79.743,262100001.0
2005-01-26 13:50:00,79.689,79.724,79.689,79.719,170700001.0
2005-01-26 13:51:00,79.706,79.725,79.703,79.718,175899999.0
2005-01-26 13:52:00,79.714,79.73,79.688,79.69,166599999.0
2005-01-26 13:53:00,79.7,79.711,79.673,79.701,172000000.0
2005-01-26 13:54:00,79.673,79.711,79.673,79.683,228599997.0
2005-01-26 13:55:00,79.707,79.71,79.677,79.679,276999996.0
2005-01-26 13:56:00,79.682,79.705,79.67,79.685,208800002.0
2005-01-26 13:57:00,79.701,79.707,79.68,79.686,265100001.0
2005-01-26 13:58:00,79.694,79.715,79.688,79.701,209300000.0
2005-01-26 13:59:00,79.699,79.711,79.678,79.693,155500001.0
2005-01-26 14:00:00,79.696,79.718,79.681,79.698,164700001.0
2005-01-26 14:01:00,79.697,79.723,79.671,79.706,251399997.0
2005-01-26 14:02:00,79.706,79.753,79.69,79.729,133800001.0
2005-01-26 14:03:00,79.765,79.782,79.741,79.741,213499999.0
2005-01-26 14:04:00,79.752,79.767,79.734,79.754,155200003.0
2005-01-26 14:05:00,79.767,79.779,79.723,79.731,183500000.0
2005-01-26 14:06:00,79.691,79.737,79.691,79.724,178099999.0
2005-01-26 14:07:00,79.711,79.724,79.698,79.7,239999997.0
2005-01-26 14:08:00,79.701,79.709,79.682,79.685,99000000.0
2005-01-26 14:09:00,79.699,79.71,79.667,79.669,266699998.0
2005-01-26 14:10:00,79.683,79.711,79.678,79.688,203899999.0
2005-01-26 14:11:00,79.649,79.667,79.625,79.641,139500000.0
2005-01-26 14:12:00,79.63,79.635,79.603,79.613,149599999.0
2005-01-26 14:13:00,79.613,79.629,79.602,79.607,325699999.0
2005-01-26 14:14:00,79.617,79.656,79.611,79.646,235200001.0
2005-01-26 14:15:00,79.651,79.717,79.645,79.717,200400001.0
2005-01-26 14:16:00,79.692,79.712,79.667,79.681,245200000.0
2005-01-26 14:17:00,79.665,79.698,79.665,79.691,224899997.0
2005-01-26 14:18:00,79.676,79.706,79.66,79.675,202600001.0
2005-01-26 14:19:00,79.674,79.687,79.639,79.658,205500004.0
2005-01-26 14:20:00,79.671,79.69,79.667,79.685,166599997.0
2005-01-26 14:21:00,79.673,79.689,79.651,79.657,81400000.0
2005-01-26 14:22:00,79.633,79.675,79.633,79.667,161300002.0
2005-01-26 14:23:00,79.656,79.673,79.647,79.673,151699999.0
2005-01-26 14:24:00,79.652,79.679,79.652,79.667,314199997.0
2005-01-26 14:25:00,79.65,79.677,79.629,79.641,91800000.0
2005-01-26 14:26:00,79.622,79.643,79.608,79.643,125000001.0
2005-01-26 14:27:00,79.646,79.67,79.63,79.645,165899999.0
2005-01-26 14:28:00,79.614,79.635,79.599,79.625,149100004.0
2005-01-26 14:29:00,79.634,79.634,79.563,79.563,266899999.0
2005-01-26 14:30:00,79.582,79.601,79.566,79.577,318399998.0
2005-01-26 14:31:00,79.599,79.62,79.589,79.611,110100001.0
2005-01-26 14:32:00,79.614,79.637,79.614,79.632,171100000.0
2005-01-26 14:33:00,79.608,79.638,79.594,79.602,194300001.0
2005-01-26 14:34:00,79.593,79.61,79.579,79.6,82800000.0
2005-01-26 14:35:00,79.606,79.634,79.601,79.626,178200000.0
2005-01-26 14:36:00,79.643,79.656,79.617,79.627,299399997.0
2005-01-26 14:37:00,79.616,79.65,79.609,79.615,350400000.0
2005-01-26 14:38:00,79.578,79.634,79.578,79.611,166000003.0
2005-01-26 14:39:00,79.652,79.652,79.626,79.636,159200001.0
2005-01-26 14:40:00,79.642,79.656,79.63,79.642,136399999.0
2005-01-26 14:41:00,79.638,79.7,79.618,79.678,239099998.0
2005-01-26 14:42:00,79.673,79.708,79.673,79.707,141499998.0
2005-01-26 14:43:00,79.693,79.699,79.671,79.671,156600001.0
2005-01-26 14:44:00,79.679,79.746,79.659,79.723,149099998.0
2005-01-26 14:45:00,79.724,79.762,79.717,79.748,198699998.0
2005-01-26 14:46:00,79.751,79.751,79.726,79.729,137900002.0
2005-01-26 14:47:00,79.757,79.764,79.733,79.733,300399996.0
2005-01-26 14:48:00,79.743,79.766,79.729,79.729,283099996.0
2005-01-26 14:49:00,79.745,79.762,79.7,79.701,211200002.0
2005-01-26 14:50:00,79.697,79.723,79.679,79.713,213500001.0
2005-01-26 14:51:00,79.724,79.741,79.713,79.73,225099994.0
2005-01-26 14:52:00,79.724,79.725,79.698,79.702,224999997.0
2005-01-26 14:53:00,79.695,79.714,79.679,79.705,199300001.0
2005-01-26 14:54:00,79.672,79.707,79.672,79.703,153800000.0
2005-01-26 14:55:00,79.695,79.722,79.691,79.722,137199998.0
2005-01-26 14:56:00,79.679,79.715,79.673,79.688,207500001.0
2005-01-26 14:57:00,79.683,79.698,79.663,79.681,202399996.0
2005-01-26 14:58:00,79.683,79.701,79.671,79.676,181800003.0
2005-01-26 14:59:00,79.695,79.709,79.665,79.674,203699997.0
2005-01-26 15:00:00,79.644,79.672,79.644,79.672,191399998.0
2005-01-26 15:01:00,79.662,79.662,79.615,79.628,219200000.0
2005-01-26 15:02:00,79.633,79.671,79.626,79.631,190100001.0
2005-01-26 15:03:00,79.623,79.662,79.617,79.628,115400000.0
2005-01-26 15:04:00,79.628,79.642,79.608,79.628,179900001.0
2005-01-26 15:05:00,79.618,79.655,79.613,79.641,265499999.0
2005-01-26 15:06:00,79.648,79.664,79.593,79.621,150800001.0
2005-01-26 15:07:00,79.617,79.642,79.562,79.617,190599999.0
2005-01-26 15:08:00,79.652,79.669,79.63,79.63,218000000.0
2005-01-26 15:09:00,79.65,79.667,79.613,79.633,242100000.0
2005-01-26 15:10:00,79.643,79.669,79.638,79.647,132500001.0
2005-01-26 15:11:00,79.655,79.662,79.624,79.651,188299999.0
2005-01-26 15:12:00,79.647,79.654,79.623,79.63,201500000.0
2005-01-26 15:13:00,79.657,79.658,79.605,79.605,173800002.0
2005-01-26 15:14:00,79.604,79.626,79.603,79.623,167999997.0
2005-01-26 15:15:00,79.637,79.643,79.593,79.593,230500002.0
2005-01-26 15:16:00,79.602,79.637,79.602,79.619,199599995.0
2005-01-26 15:17:00,79.62,79.657,79.618,79.63,228899996.0
2005-01-26 15:18:00,79.61,79.654,79.609,79.648,264499997.0
2005-01-26 15:19:00,79.65,79.68,79.637,79.667,174700000.0
2005-01-26 15:20:00,79.664,79.69,79.654,79.675,202999998.0
2005-01-26 15:21:00,79.697,79.716,79.685,79.696,144800000.0
2005-01-26 15:22:00,79.673,79.741,79.673,79.734,288899995.0
2005-01-26 15:23:00,79.719,79.757,79.719,79.75,168000001.0
2005-01-26 15:24:00,79.739,79.742,79.711,79.715,252699993.0
2005-01-26 15:25:00,79.743,79.743,79.715,79.726,128999999.0
2005-01-26 15:26:00,79.716,79.743,79.711,79.736,280800005.0
2005-01-26 15:27:00,79.728,79.742,79.702,79.717,274100000.0
2005-01-26 15:28:00,79.715,79.738,79.705,79.712,155499999.0
2005-01-26 15:29:00,79.731,79.733,79.698,79.709,217400001.0
2005-01-26 15:30:00,79.694,79.714,79.685,79.7,141099999.0
2005-01-26 15:31:00,79.697,79.719,79.686,79.705,152700003.0
2005-01-26 15:32:00,79.721,79.752,79.711,79.729,119900000.0
2005-01-26 15:33:00,79.733,79.766,79.732,79.754,197399998.0
2005-01-26 15:34:00,79.748,79.77,79.73,79.748,234999999.0
2005-01-26 15:35:00,79.718,79.803,79.716,79.802,312999999.0
2005-01-26 15:36:00,79.794,79.797,79.755,79.755,192199996.0
2005-01-26 15:37:00,79.773,79.773,79.682,79.682,164200001.0
2005-01-26 15:38:00,79.665,79.692,79.638,79.666,257999995.0
2005-01-26 15:39:00,79.682,79.699,79.665,79.673,202900001.0
2005-01-26 15:40:00,79.666,79.688,79.608,79.647,211899999.0
2005-01-26 15:41:00,79.656,79.675,79.636,79.637,162799998.0
2005-01-26 15:42:00,79.653,79.692,79.647,79.659,255100001.0
2005-01-26 15:43:00,79.664,79.691,79.651,79.683,321900002.0
2005-01-26 15:44:00,79.665,79.681,79.634,79.634,160300002.0
2005-01-26 15:45:00,79.665,79.676,79.638,79.662,312800000.0
2005-01-26 15:46:00,79.67,79.775,79.67,79.749,156799999.0
2005-01-26 15:47:00,79.757,79.759,79.721,79.741,205399997.0
2005-01-26 15:48:00,79.762,79.801,79.739,79.782,244799997.0
2005-01-26 15:49:00,79.8,79.8,79.756,79.756,192099997.0
2005-01-26 15:50:00,79.763,79.793,79.746,79.771,155600000.0
2005-01-26 15:51:00,79.792,79.799,79.755,79.771,194800000.0
2005-01-26 15:52:00,79.786,79.803,79.759,79.79,248699995.0
2005-01-26 15:53:00,79.784,79.795,79.76,79.76,258100006.0
2005-01-26 15:54:00,79.746,79.775,79.746,79.77,184800000.0
2005-01-26 15:55:00,79.755,79.778,79.74,79.758,207100002.0
2005-01-26 15:56:00,79.795,79.81,79.777,79.788,208500000.0
2005-01-26 15:57:00,79.789,79.813,79.78,79.792,224799998.0
2005-01-26 15:58:00,79.782,79.82,79.778,79.79,244400000.0
2005-01-26 15:59:00,79.773,79.815,79.764,79.785,160300001.0
2005-01-26 16:00:00,79.759,79.793,79.742,79.76,270500001.0
2005-01-26 16:01:00,79.73,79.758,79.712,79.722,232599998.0
2005-01-26 16:02:00,79.719,79.746,79.71,79.745,183799995.0
2005-01-26 16:03:00,79.747,79.749,79.705,79.736,142600000.0
2005-01-26 16:04:00,79.725,79.754,79.716,79.75,189600001.0
2005-01-26 16:05:00,79.742,79.786,79.734,79.786,151700000.0
2005-01-26 16:06:00,79.758,79.789,79.747,79.756,215500001.0
2005-01-26 16:07:00,79.76,79.783,79.754,79.778,147900000.0
2005-01-26 16:08:00,79.752,79.782,79.742,79.742,211600004.0
2005-01-26 16:09:00,79.739,79.785,79.736,79.751,243100001.0
2005-01-26 16:10:00,79.755,79.776,79.739,79.764,196100000.0
2005-01-26 16:11:00,79.775,79.805,79.761,79.777,213100002.0
2005-01-26 16:12:00,79.771,79.799,79.767,79.78,150200000.0
2005-01-26 16:13:00,79.77,79.778,79.747,79.752,134300000.0
2005-01-26 16:14:00,79.749,79.781,79.726,79.747,197099998.0
2005-01-26 16:15:00,79.775,79.777,79.719,79.726,212899998.0
2005-01-26 16:16:00,79.738,79.744,79.702,79.702,139099998.0
2005-01-26 16:17:00,79.71,79.725,79.688,79.706,249000000.0
2005-01-26 16:18:00,79.72,79.761,79.716,79.737,155099998.0
2005-01-26 16:19:00,79.765,79.778,79.739,79.747,227599998.0
2005-01-26 16:20:00,79.757,79.786,79.756,79.769,187000000.0
2005-01-26 16:21:00,79.757,79.776,79.724,79.735,242100004.0
2005-01-26 16:22:00,79.736,79.75,79.72,79.74,257300001.0
2005-01-26 16:23:00,79.748,79.762,79.73,79.75,172300002.0
2005-01-26 16:24:00,79.74,79.759,79.731,79.735,195600002.0
2005-01-26 16:25:00,79.744,79.782,79.738,79.753,202900002.0
2005-01-26 16:26:00,79.74,79.766,79.727,79.762,110300002.0
2005-01-26 16:27:00,79.742,79.754,79.727,79.748,335899995.0
2005-01-26 16:28:00,79.739,79.746,79.709,79.725,166400001.0
2005-01-26 16:29:00,79.739,79.759,79.721,79.734,242100002.0
2005-01-26 16:30:00,79.735,79.757,79.71,79.736,183900000.0
2005-01-26 16:31:00,79.707,79.754,79.707,79.737,181599997.0
2005-01-26 16:32:00,79.744,79.747,79.718,79.718,224299995.0
2005-01-26 16:33:00,79.719,79.743,79.709,79.72,147600002.0
2005-01-26 16:34:00,79.691,79.722,79.689,79.707,198999996.0
2005-01-26 16:35:00,79.694,79.712,79.671,79.678,123200002.0
2005-01-26 16:36:00,79.67,79.715,79.67,79.693,226999997.0
2005-01-26 16:37:00,79.701,79.702,79.674,79.701,278899998.0
2005-01-26 16:38:00,79.683,79.707,79.673,79.693,169900001.0
2005-01-26 16:39:00,79.692,79.705,79.664,79.681,219800000.0
2005-01-26 16:40:00,79.692,79.73,79.69,79.73,254999999.0
2005-01-26 16:41:00,79.71,79.752,79.697,79.736,185300000.0
2005-01-26 16:42:00,79.731,79.748,79.705,79.708,227200000.0
2005-01-26 16:43:00,79.74,79.743,79.708,79.739,211300001.0
2005-01-26 16:44:00,79.732,79.746,79.709,79.709,155100001.0
2005-01-26 16:45:00,79.689,79.727,79.689,79.722,210000001.0
2005-01-26 16:46:00,79.722,79.739,79.7,79.707,166400002.0
2005-01-26 16:47:00,79.738,79.754,79.722,79.742,264899999.0
2005-01-26 16:48:00,79.715,79.738,79.702,79.722,176899999.0
2005-01-26 16:49:00,79.7,79.727,79.698,79.713,213500002.0
2005-01-26 16:50:00,79.696,79.721,79.667,79.685,213400001.0
2005-01-26 16:51:00,79.662,79.69,79.662,79.687,172999997.0
2005-01-26 16:52:00,79.672,79.703,79.662,79.676,264599996.0
2005-01-26 16:53:00,79.659,79.69,79.655,79.677,269000000.0
2005-01-26 16:54:00,79.695,79.695,79.656,79.656,170799999.0
2005-01-26 16:55:00,79.655,79.684,79.655,79.684,190200003.0
2005-01-26 16:56:00,79.682,79.698,79.668,79.689,117100002.0
2005-01-26 16:57:00,79.669,79.7,79.664,79.7,238799998.0
2005-01-26 16:58:00,79.694,79.704,79.666,79.678,177599998.0
2005-01-26 16:59:00,79.72,79.731,79.695,79.699,230400001.0
2005-01-26 17:00:00,79.708,79.729,79.691,79.702,185100002.0
2005-01-26 17:01:00,79.691,79.732,79.691,79.699,120000000.0
2005-01-26 17:02:00,79.713,79.734,79.708,79.722,208100000.0
2005-01-26 17:03:00,79.727,79.745,79.709,79.737,358400002.0
2005-01-26 17:04:00,79.73,79.753,79.716,79.738,193899998.0
2005-01-26 17:05:00,79.727,79.746,79.72,79.735,84000000.0
2005-01-26 17:06:00,79.718,79.743,79.701,79.712,218100001.0
2005-01-26 17:07:00,79.689,79.72,79.689,79.72,125000002.0
2005-01-26 17:08:00,79.704,79.723,79.697,79.709,161499999.0
2005-01-26 17:09:00,79.699,79.712,79.678,79.678,210699999.0
2005-01-26 17:10:00,79.686,79.703,79.673,79.695,135300000.0
2005-01-26 17:11:00,79.706,79.727,79.695,79.709,163399999.0
2005-01-26 17:12:00,79.717,79.722,79.688,79.688,85200000.0
2005-01-26 17:13:00,79.685,79.723,79.68,79.723,252299997.0
2005-01-26 17:14:00,79.707,79.739,79.707,79.728,102400000.0
2005-01-26 17:15:00,79.734,79.761,79.725,79.725,320199996.0
2005-01-26 17:16:00,79.701,79.737,79.695,79.737,181300001.0
2005-01-26 17:17:00,79.739,79.747,79.71,79.71,128300000.0
2005-01-26 17:18:00,79.704,79.741,79.704,79.733,265100000.0
2005-01-26 17:19:00,79.7,79.722,79.666,79.681,148299998.0
2005-01-26 17:20:00,79.681,79.718,79.681,79.703,105000001.0
2005-01-26 17:21:00,79.72,79.748,79.711,79.731,251499998.0
2005-01-26 17:22:00,79.724,79.73,79.701,79.707,193799998.0
2005-01-26 17:23:00,79.721,79.731,79.699,79.718,240199999.0
2005-01-26 17:24:00,79.732,79.739,79.711,79.725,201900001.0
2005-01-26 17:25:00,79.73,79.772,79.715,79.756,195099998.0
2005-01-26 17:26:00,79.732,79.759,79.732,79.751,299499998.0
2005-01-26 17:27:00,79.758,79.777,79.742,79.754,146200002.0
2005-01-26 17:28:00,79.753,79.775,79.748,79.765,235300000.0
2005-01-26 17:29:00,79.767,79.779,79.737,79.764,199600002.0
2005-01-26 17:30:00,79.766,79.79,79.746,79.759,187699998.0
2005-01-26 17:31:00,79.76,79.789,79.75,79.759,139099998.0
2005-01-26 17:32:00,79.789,79.803,79.763,79.782,198900001.0
2005-01-26 17:33:00,79.802,79.811,79.773,79.785,229799996.0
2005-01-26 17:34:00,79.771,79.797,79.755,79.781,200799997.0
2005-01-26 17:35:00,79.776,79.785,79.747,79.757,125000000.0
2005-01-26 17:36:00,79.736,79.76,79.726,79.738,128099999.0
2005-01-26 17:37:00,79.737,79.752,79.722,79.748,130399999.0
2005-01-26 17:38:00,79.748,79.764,79.721,79.727,172000002.0
2005-01-26 17:39:00,79.739,79.759,79.724,79.735,240300001.0
2005-01-26 17:40:00,79.71,79.743,79.642,79.655,279199999.0
2005-01-26 17:41:00,79.659,79.73,79.652,79.67,323899994.0
2005-01-26 17:42:00,79.676,79.707,79.671,79.696,211899995.0
2005-01-26 17:43:00,79.674,79.692,79.66,79.688,204500000.0
2005-01-26 17:44:00,79.659,79.703,79.641,79.703,284799999.0
2005-01-26 17:45:00,79.689,79.726,79.689,79.707,260199999.0
2005-01-26 17:46:00,79.691,79.712,79.679,79.691,207899996.0
2005-01-26 17:47:00,79.669,79.695,79.666,79.695,123999999.0
2005-01-26 17:48:00,79.685,79.704,79.673,79.7,137000000.0
2005-01-26 17:49:00,79.687,79.711,79.674,79.7,216400001.0
2005-01-26 17:50:00,79.68,79.722,79.669,79.705,223899994.0
2005-01-26 17:51:00,79.739,79.743,79.714,79.72,253099999.0
2005-01-26 17:52:00,79.748,79.748,79.712,79.716,149999998.0
2005-01-26 17:53:00,79.716,79.733,79.684,79.722,282600003.0
2005-01-26 17:54:00,79.752,79.752,79.683,79.695,196199999.0
2005-01-26 17:55:00,79.671,79.704,79.658,79.695,199900000.0
2005-01-26 17:56:00,79.693,79.717,79.684,79.7,221299999.0
2005-01-26 17:57:00,79.677,79.721,79.677,79.689,147700002.0
2005-01-26 17:58:00,79.681,79.692,79.655,79.655,255200001.0
2005-01-26 17:59:00,79.646,79.676,79.627,79.64,227199999.0
2005-01-26 18:00:00,79.642,79.665,79.607,79.632,227900001.0
2005-01-26 18:01:00,79.622,79.646,79.609,79.612,976200002.0
2005-01-26 18:02:00,79.644,79.669,79.616,79.637,1986700001.0
2005-01-26 18:03:00,79.77,79.77,79.7,79.7,1674799999.0
2005-01-26 18:04:00,79.66,79.678,79.644,79.66,1674799999.0
2005-01-26 18:05:00,79.639,79.67,79.631,79.65,2001699997.0
2005-01-26 18:06:00,79.652,79.662,79.621,79.647,1857299994.0
2005-01-26 18:07:00,79.64,79.666,79.626,79.64,1984100011.0
2005-01-26 18:08:00,79.75,79.76,79.72,79.74,1310399991.0
2005-01-26 18:09:00,79.675,79.694,79.664,79.68,1310399991.0
2005-01-26 18:10:00,79.696,79.716,79.67,79.689,1617899991.0
2005-01-26 18:11:00,79.721,79.727,79.689,79.707,992500001.0
2005-01-26 18:12:00,79.687,79.714,79.676,79.69,1137600000.0
2005-01-26 18:13:00,79.673,79.708,79.658,79.68,1305200003.0
2005-01-26 18:14:00,79.66,79.703,79.655,79.68,1556099984.0
2005-01-26 18:15:00,79.74,79.76,79.72,79.73,719900005.0
2005-01-26 18:16:00,79.73,79.74,79.73,79.73,719900005.0
2005-01-26 18:17:00,79.658,79.658,79.613,79.622,719900005.0
2005-01-26 18:18:00,79.607,79.641,79.592,79.62,1181599999.0
2005-01-26 18:19:00,79.625,79.655,79.616,79.616,1866199999.0
2005-01-26 18:20:00,79.632,79.664,79.624,79.632,1540900005.0
2005-01-26 18:21:00,79.637,79.66,79.614,79.66,1655899999.0
2005-01-26 18:22:00,79.671,79.681,79.631,79.653,1559300000.0
2005-01-26 18:23:00,79.81,79.86,79.72,79.86,1748999999.0
2005-01-26 18:24:00,79.607,79.625,79.59,79.605,1748999999.0
2005-01-26 18:25:00,79.82,79.87,79.82,79.84,1747600008.0
2005-01-26 18:26:00,79.586,79.625,79.581,79.612,1747600008.0
2005-01-26 18:27:00,79.616,79.647,79.588,79.632,1161999998.0
2005-01-26 18:28:00,79.651,79.683,79.622,79.661,1123999998.0
2005-01-26 18:29:00,79.705,79.721,79.685,79.688,1423600000.0
2005-01-26 18:30:00,79.69,79.717,79.675,79.691,855899994.0
2005-01-26 18:31:00,79.7,79.757,79.7,79.726,1217499995.0
2005-01-26 18:32:00,79.722,79.726,79.686,79.702,1954099999.0
2005-01-26 18:33:00,79.702,79.721,79.655,79.706,1885799998.0
2005-01-26 18:34:00,79.711,79.738,79.699,79.738,1954899982.0
2005-01-26 18:35:00,79.744,79.762,79.728,79.747,1327599994.0
2005-01-26 18:36:00,79.736,79.74,79.692,79.712,1659900001.0
2005-01-26 18:37:00,79.719,79.719,79.667,79.705,1265500000.0
2005-01-26 18:38:00,79.717,79.721,79.685,79.703,802999991.0
2005-01-26 18:39:00,79.713,79.736,79.708,79.736,398599999.0
2005-01-26 18:40:00,79.734,79.734,79.711,79.725,710100001.0
2005-01-26 18:41:00,79.728,79.729,79.686,79.718,763100003.0
2005-01-26 18:42:00,79.698,79.736,79.698,79.721,778000005.0
2005-01-26 18:43:00,79.704,79.732,79.694,79.715,1303600006.0
2005-01-26 18:44:00,79.721,79.733,79.695,79.695,987199998.0
2005-01-26 18:45:00,79.718,79.757,79.708,79.715,837899998.0
2005-01-26 18:46:00,79.721,79.749,79.708,79.719,688199995.0
2005-01-26 18:47:00,79.708,79.728,79.696,79.727,483399998.0
2005-01-26 18:48:00,79.724,79.74,79.709,79.721,720699999.0
2005-01-26 18:49:00,79.717,79.733,79.702,79.712,739200000.0
2005-01-26 18:50:00,79.713,79.73,79.688,79.703,1060100002.0
2005-01-26 18:51:00,79.687,79.731,79.687,79.713,389300000.0
2005-01-26 18:52:00,79.716,79.73,79.691,79.71,732700004.0
2005-01-26 18:53:00,79.744,79.76,79.705,79.705,832599998.0
2005-01-26 18:54:00,79.74,79.754,79.723,79.73,1017699993.0
2005-01-26 18:55:00,79.713,79.757,79.713,79.746,996499996.0
2005-01-26 18:56:00,79.712,79.747,79.691,79.691,672199997.0
2005-01-26 18:57:00,79.702,79.73,79.689,79.698,363099998.0
2005-01-26 18:58:00,79.665,79.708,79.665,79.675,1372299997.0
2005-01-26 18:59:00,79.687,79.707,79.676,79.696,898900008.0
2005-01-26 19:00:00,79.686,79.718,79.686,79.708,733399992.0
2005-01-26 19:01:00,79.694,79.721,79.667,79.705,545299998.0
2005-01-26 19:02:00,79.686,79.717,79.678,79.685,331900002.0
2005-01-26 19:03:00,79.679,79.688,79.638,79.669,697999997.0
2005-01-26 19:04:00,79.675,79.724,79.65,79.702,500599997.0
2005-01-26 19:05:00,79.727,79.756,79.707,79.742,357099999.0
2005-01-26 19:06:00,79.723,79.735,79.7,79.719,505899997.0
2005-01-26 19:07:00,79.709,79.732,79.691,79.693,1081299998.0
2005-01-26 19:08:00,79.715,79.75,79.705,79.74,860699999.0
2005-01-26 19:09:00,79.7,79.738,79.685,79.7,605899995.0
2005-01-26 19:10:00,79.68,79.717,79.658,79.676,621799995.0
2005-01-26 19:11:00,79.675,79.707,79.675,79.698,209100000.0
2005-01-26 19:12:00,79.685,79.715,79.68,79.698,310699998.0
2005-01-26 19:13:00,79.711,79.718,79.664,79.7,475900002.0
2005-01-26 19:14:00,79.695,79.722,79.684,79.704,481300004.0
2005-01-26 19:15:00,79.701,79.714,79.674,79.699,704299995.0
2005-01-26 19:16:00,79.675,79.707,79.665,79.687,302499996.0
2005-01-26 19:17:00,79.666,79.717,79.666,79.695,600000002.0
2005-01-26 19:18:00,79.691,79.717,79.665,79.712,537799998.0
2005-01-26 19:19:00,79.692,79.72,79.685,79.71,548700003.0
2005-01-26 19:20:00,79.699,79.722,79.669,79.693,396100001.0
2005-01-26 19:21:00,79.718,79.763,79.713,79.741,254699999.0
2005-01-26 19:22:00,79.776,79.82,79.733,79.809,407700000.0
2005-01-26 19:23:00,79.83,79.83,79.759,79.768,1646800001.0
2005-01-26 19:24:00,79.781,79.834,79.773,79.81,737599996.0
2005-01-26 19:25:00,79.809,79.837,79.781,79.801,1079799995.0
2005-01-26 19:26:00,79.778,79.8,79.763,79.792,1312200000.0
2005-01-26 19:27:00,79.78,79.782,79.734,79.748,1045500000.0
2005-01-26 19:28:00,79.771,79.822,79.759,79.77,784499996.0
2005-01-26 19:29:00,79.789,79.849,79.775,79.822,615200004.0
2005-01-26 19:30:00,79.838,79.838,79.756,79.777,865099999.0
2005-01-26 19:31:00,79.797,79.812,79.773,79.782,501899996.0
2005-01-26 19:32:00,79.8,79.833,79.78,79.813,795900001.0
2005-01-26 19:33:00,79.817,79.84,79.804,79.815,577699997.0
2005-01-26 19:34:00,79.816,79.833,79.794,79.808,898899998.0
2005-01-26 19:35:00,79.79,79.807,79.775,79.805,742499998.0
2005-01-26 19:36:00,79.772,79.804,79.77,79.785,539800000.0
2005-01-26 19:37:00,79.782,79.803,79.754,79.778,195999996.0
2005-01-26 19:38:00,79.758,79.793,79.752,79.756,931300002.0
2005-01-26 19:39:00,79.753,79.765,79.728,79.743,907600003.0
2005-01-26 19:40:00,79.755,79.771,79.734,79.74,759299991.0
2005-01-26 19:41:00,79.771,79.798,79.757,79.757,971799999.0
2005-01-26 19:42:00,79.763,79.789,79.76,79.777,642500000.0
2005-01-26 19:43:00,79.766,79.788,79.752,79.754,358899998.0
2005-01-26 19:44:00,79.757,79.77,79.732,79.767,504300005.0
2005-01-26 19:45:00,79.747,79.763,79.726,79.749,524700001.0
2005-01-26 19:46:00,79.73,79.771,79.73,79.769,321499998.0
2005-01-26 19:47:00,79.756,79.771,79.736,79.754,230000001.0
2005-01-26 19:48:00,79.782,79.788,79.741,79.758,864299992.0
2005-01-26 19:49:00,79.768,79.799,79.755,79.773,528399995.0
2005-01-26 19:50:00,79.749,79.768,79.726,79.768,550999993.0
2005-01-26 19:51:00,79.745,79.781,79.719,79.755,243700000.0
2005-01-26 19:52:00,79.768,79.797,79.743,79.757,597000005.0
2005-01-26 19:53:00,79.775,79.775,79.733,79.743,907400001.0
2005-01-26 19:54:00,79.729,79.79,79.723,79.79,1010800006.0
2005-01-26 19:55:00,79.759,79.801,79.743,79.767,277299999.0
2005-01-26 19:56:00,79.763,79.826,79.763,79.776,390700001.0
2005-01-26 19:57:00,79.775,79.793,79.738,79.738,374400001.0
2005-01-26 19:58:00,79.738,79.758,79.725,79.739,766399999.0
2005-01-26 19:59:00,79.756,79.803,79.745,79.774,699600004.0
2005-01-26 20:00:00,79.777,79.791,79.754,79.765,459899998.0
2005-01-26 20:01:00,79.774,79.79,79.748,79.753,577099999.0
2005-01-26 20:02:00,79.76,79.802,79.759,79.793,776799994.0
2005-01-26 20:03:00,79.782,79.818,79.777,79.818,328500001.0
2005-01-26 20:04:00,79.78,79.796,79.731,79.764,279499996.0
2005-01-26 20:05:00,79.796,79.802,79.749,79.752,615100004.0
2005-01-26 20:06:00,79.74,79.761,79.724,79.73,874599997.0
2005-01-26 20:07:00,79.74,79.804,79.736,79.8,543100007.0
2005-01-26 20:08:00,79.801,79.801,79.736,79.752,490099998.0
2005-01-26 20:09:00,79.758,79.791,79.739,79.739,497100004.0
2005-01-26 20:10:00,79.791,79.794,79.763,79.776,747499996.0
2005-01-26 20:11:00,79.776,79.788,79.726,79.726,708700001.0
2005-01-26 20:12:00,79.697,79.731,79.689,79.696,1482799997.0
2005-01-26 20:13:00,79.704,79.72,79.677,79.685,577299994.0
2005-01-26 20:14:00,79.713,79.725,79.685,79.698,510099998.0
2005-01-26 20:15:00,79.659,79.698,79.659,79.692,772799999.0
2005-01-26 20:16:00,79.656,79.718,79.656,79.666,768199999.0
2005-01-26 20:17:00,79.687,79.694,79.658,79.672,385299997.0
2005-01-26 20:18:00,79.658,79.701,79.658,79.693,175600000.0
2005-01-26 20:19:00,79.693,79.71,79.67,79.693,392000002.0
2005-01-26 20:20:00,79.706,79.733,79.677,79.718,705199992.0
2005-01-26 20:21:00,79.729,79.731,79.701,79.716,475100001.0
2005-01-26 20:22:00,79.715,79.725,79.675,79.677,846899998.0
2005-01-26 20:23:00,79.695,79.707,79.676,79.688,695499999.0
2005-01-26 20:24:00,79.682,79.717,79.668,79.68,430400003.0
2005-01-26 20:25:00,79.658,79.701,79.658,79.685,512699999.0
2005-01-26 20:26:00,79.682,79.694,79.659,79.669,616099997.0
2005-01-26 20:27:00,79.652,79.678,79.643,79.658,422500002.0
2005-01-26 20:28:00,79.619,79.662,79.597,79.634,1046399994.0
2005-01-26 20:29:00,79.615,79.653,79.605,79.644,1527399993.0
2005-01-26 20:30:00,79.648,79.668,79.634,79.638,1455599985.0
2005-01-26 20:31:00,79.66,79.674,79.64,79.674,1206799999.0
2005-01-26 20:32:00,79.652,79.665,79.617,79.617,1142799993.0
2005-01-26 20:33:00,79.636,79.672,79.634,79.672,695100003.0
2005-01-26 20:34:00,79.656,79.685,79.632,79.66,326700000.0
2005-01-26 20:35:00,79.662,79.689,79.646,79.648,459499997.0
2005-01-26 20:36:00,79.646,79.703,79.646,79.703,542600003.0
2005-01-26 20:37:00,79.683,79.714,79.666,79.673,647399993.0
2005-01-26 20:38:00,79.671,79.712,79.665,79.683,902599997.0
2005-01-26 20:39:00,79.7,79.744,79.7,79.732,640000000.0
2005-01-26 20:40:00,79.741,79.741,79.696,79.71,1398499989.0
2005-01-26 20:41:00,79.729,79.733,79.665,79.679,1084299997.0
2005-01-26 20:42:00,79.681,79.72,79.681,79.711,950599992.0
2005-01-26 20:43:00,79.704,79.727,79.684,79.698,862299997.0
2005-01-26 20:44:00,79.692,79.717,79.671,79.687,750099996.0
2005-01-26 20:45:00,79.695,79.742,79.695,79.712,649899999.0
2005-01-26 20:46:00,79.695,79.728,79.683,79.726,541899997.0
2005-01-26 20:47:00,79.704,79.724,79.675,79.695,1019599998.0
2005-01-26 20:48:00,79.678,79.702,79.65,79.679,672099998.0
2005-01-26 20:49:00,79.702,79.723,79.679,79.684,467599998.0
2005-01-26 20:50:00,79.695,79.728,79.675,79.708,1017699999.0
2005-01-26 20:51:00,79.726,79.733,79.71,79.715,515299999.0
2005-01-26 20:52:00,79.703,79.746,79.691,79.713,343600002.0
2005-01-26 20:53:00,79.727,79.743,79.71,79.717,1208299996.0
2005-01-26 20:54:00,79.718,79.735,79.698,79.715,596400001.0
2005-01-26 20:55:00,79.74,79.744,79.693,79.72,1275299995.0
2005-01-26 20:56:00,79.715,79.732,79.684,79.685,864399996.0
2005-01-26 20:57:00,79.705,79.737,79.685,79.716,722899995.0
2005-01-26 20:58:00,79.722,79.749,79.707,79.717,1444299997.0
2005-01-26 20:59:00,79.726,79.728,79.685,79.685,1039100000.0
2005-01-26 21:00:00,79.686,79.727,79.686,79.727,1310700000.0
2005-01-26 21:01:00,79.74,79.74,79.69,79.692,1009599996.0
2005-01-26 21:02:00,79.725,79.728,79.69,79.699,486699997.0
2005-01-26 21:03:00,79.71,79.73,79.703,79.726,270500004.0
2005-01-26 21:04:00,79.714,79.742,79.683,79.706,318299998.0
2005-01-26 21:05:00,79.693,79.717,79.668,79.691,880800003.0
2005-01-26 21:06:00,79.702,79.73,79.694,79.73,713999996.0
2005-01-26 21:07:00,79.712,79.752,79.699,79.727,770999996.0
2005-01-26 21:08:00,79.722,79.761,79.712,79.717,830199998.0
2005-01-26 21:09:00,79.718,79.76,79.707,79.736,236300000.0
2005-01-26 21:10:00,79.77,79.77,79.723,79.728,757299998.0
2005-01-26 21:11:00,79.738,79.76,79.723,79.741,555499998.0
2005-01-26 21:12:00,79.739,79.761,79.728,79.74,380699999.0
2005-01-26 21:13:00,79.762,79.762,79.727,79.732,477799998.0
2005-01-26 21:14:00,79.755,79.764,79.734,79.735,791999995.0
2005-01-26 21:15:00,79.709,79.754,79.709,79.754,666000000.0
2005-01-26 21:16:00,79.745,79.771,79.731,79.741,728299997.0
2005-01-26 21:17:00,79.751,79.758,79.708,79.718,930299996.0
2005-01-26 21:18:00,79.729,79.749,79.717,79.743,638899999.0
2005-01-26 21:19:00,79.749,79.749,79.687,79.689,713800004.0
2005-01-26 21:20:00,79.711,79.737,79.704,79.73,1149500003.0
2005-01-26 21:21:00,79.715,79.732,79.69,79.713,946200000.0
2005-01-26 21:22:00,79.709,79.723,79.667,79.69,762299999.0
2005-01-26 21:23:00,79.668,79.699,79.653,79.679,790799999.0
2005-01-26 21:24:00,79.709,79.709,79.672,79.684,861699995.0
2005-01-26 21:25:00,79.661,79.688,79.65,79.672,1108099993.0
2005-01-26 21:26:00,79.671,79.707,79.666,79.688,478999999.0
2005-01-26 21:27:00,79.672,79.689,79.658,79.658,456700000.0
2005-01-26 21:28:00,79.664,79.698,79.664,79.677,311400000.0
2005-01-26 21:29:00,79.686,79.703,79.673,79.697,624399994.0
2005-01-26 21:30:00,79.69,79.714,79.677,79.678,202199998.0
2005-01-26 21:31:00,79.684,79.704,79.65,79.704,278400002.0
2005-01-26 21:32:00,79.68,79.701,79.653,79.677,328000000.0
2005-01-26 21:33:00,79.668,79.702,79.661,79.684,436600000.0
2005-01-26 21:34:00,79.685,79.697,79.669,79.695,171099999.0
2005-01-26 21:35:00,79.7,79.7,79.665,79.667,506899998.0
2005-01-26 21:36:00,79.64,79.691,79.64,79.69,426700002.0
2005-01-26 21:37:00,79.679,79.716,79.671,79.695,666500001.0
2005-01-26 21:38:00,79.7,79.717,79.682,79.682,136900000.0
2005-01-26 21:39:00,79.702,79.713,79.684,79.706,337699999.0
2005-01-26 21:40:00,79.674,79.735,79.674,79.705,493499999.0
2005-01-26 21:41:00,79.716,79.718,79.692,79.697,353600005.0
2005-01-26 21:42:00,79.685,79.7,79.666,79.681,358600001.0
2005-01-26 21:43:00,79.696,79.717,79.66,79.665,356100003.0
2005-01-26 21:44:00,79.641,79.712,79.641,79.702,867399990.0
2005-01-26 21:45:00,79.662,79.69,79.643,79.69,331499997.0
2005-01-26 21:46:00,79.689,79.693,79.656,79.668,293099998.0
2005-01-26 21:47:00,79.684,79.691,79.655,79.657,316999998.0
2005-01-26 21:48:00,79.639,79.667,79.633,79.665,563100007.0
2005-01-26 21:49:00,79.659,79.695,79.641,79.653,310899994.0
2005-01-26 21:50:00,79.605,79.651,79.605,79.63,164299998.0
2005-01-26 21:51:00,79.617,79.644,79.612,79.643,280599999.0
2005-01-26 21:52:00,79.637,79.663,79.634,79.657,166500003.0
2005-01-26 21:53:00,79.647,79.693,79.636,79.662,573500000.0
2005-01-26 21:54:00,79.657,79.674,79.63,79.661,282799999.0
2005-01-26 21:55:00,79.63,79.688,79.627,79.639,244300000.0
2005-01-26 21:56:00,79.615,79.658,79.61,79.638,267400004.0
2005-01-26 21:57:00,79.623,79.623,79.589,79.589,181999998.0
2005-01-26 21:58:00,79.61,79.638,79.601,79.613,132199999.0
2005-01-26 21:59:00,79.609,79.635,79.599,79.601,317700000.0
2005-01-26 22:00:00,79.613,79.664,79.603,79.643,579700003.0
2005-01-26 22:01:00,79.658,79.717,79.658,79.705,702800002.0
2005-01-26 22:02:00,79.697,79.729,79.664,79.723,679999993.0
2005-01-26 22:03:00,79.712,79.73,79.669,79.695,439799992.0
2005-01-26 22:04:00,79.715,79.74,79.693,79.711,621499994.0
2005-01-26 22:05:00,79.711,79.711,79.659,79.679,256199999.0
2005-01-26 22:06:00,79.678,79.703,79.653,79.68,200500001.0
2005-01-26 22:07:00,79.675,79.691,79.654,79.675,267600000.0
2005-01-26 22:08:00,79.683,79.704,79.665,79.681,154199998.0
2005-01-26 22:09:00,79.698,79.698,79.637,79.637,287200000.0
2005-01-26 22:10:00,79.645,79.674,79.621,79.65,157400000.0
2005-01-26 22:11:00,79.629,79.653,79.609,79.652,330599998.0
2005-01-26 22:12:00,79.647,79.668,79.623,79.637,358699999.0
2005-01-26 22:13:00,79.628,79.634,79.568,79.603,387900002.0
2005-01-26 22:14:00,79.614,79.659,79.614,79.659,322399999.0
2005-01-26 22:15:00,79.644,79.661,79.643,79.655,267499999.0
2005-01-26 22:16:00,79.655,79.694,79.65,79.656,492599998.0
2005-01-26 22:17:00,79.673,79.697,79.67,79.691,170400001.0
2005-01-26 22:18:00,79.685,79.729,79.662,79.699,445700001.0
2005-01-26 22:19:00,79.706,79.728,79.675,79.706,371299998.0
2005-01-26 22:20:00,79.716,79.717,79.674,79.685,270500000.0
2005-01-26 22:21:00,79.682,79.703,79.675,79.693,222099999.0
2005-01-26 22:22:00,79.675,79.707,79.656,79.67,315000001.0
2005-01-26 22:23:00,79.684,79.741,79.684,79.741,543000000.0
2005-01-26 22:24:00,79.711,79.737,79.708,79.726,250000001.0
2005-01-26 22:25:00,79.701,79.731,79.692,79.731,253200000.0
2005-01-26 22:26:00,79.698,79.74,79.684,79.738,201900001.0
2005-01-26 22:27:00,79.696,79.752,79.689,79.728,559699998.0
2005-01-26 22:28:00,79.735,79.773,79.72,79.755,239899999.0
2005-01-26 22:29:00,79.739,79.783,79.739,79.773,284699997.0
2005-01-26 22:30:00,79.76,79.792,79.753,79.764,156200000.0
2005-01-26 22:31:00,79.758,79.758,79.694,79.709,461199999.0
2005-01-26 22:32:00,79.728,79.758,79.727,79.749,346999995.0
2005-01-26 22:33:00,79.76,79.775,79.728,79.736,601299993.0
2005-01-26 22:34:00,79.741,79.777,79.737,79.766,465399999.0
2005-01-26 22:35:00,79.75,79.75,79.7,79.707,259399999.0
2005-01-26 22:36:00,79.725,79.752,79.711,79.732,357199998.0
2005-01-26 22:37:00,79.722,79.737,79.703,79.718,184100002.0
2005-01-26 22:38:00,79.735,79.745,79.695,79.729,142500002.0
2005-01-26 22:39:00,79.72,79.749,79.706,79.711,290599998.0
2005-01-26 22:40:00,79.726,79.782,79.726,79.779,184000001.0
2005-01-26 22:41:00,79.75,79.775,79.744,79.768,307099996.0
2005-01-26 22:42:00,79.785,79.793,79.758,79.778,265699998.0
2005-01-26 22:43:00,79.724,79.768,79.724,79.768,218800000.0
2005-01-26 22:44:00,79.75,79.75,79.691,79.701,328399998.0
2005-01-26 22:45:00,79.727,79.751,79.708,79.723,404800002.0
2005-01-26 22:46:00,79.702,79.744,79.697,79.724,210699999.0
2005-01-26 22:47:00,79.722,79.752,79.721,79.752,343499993.0
2005-01-26 22:48:00,79.75,79.779,79.738,79.745,382400000.0
2005-01-26 22:49:00,79.76,79.782,79.729,79.745,272600000.0
2005-01-26 22:50:00,79.764,79.766,79.729,79.748,118900000.0
2005-01-26 22:51:00,79.75,79.761,79.699,79.722,237900001.0
2005-01-26 22:52:00,79.767,79.786,79.748,79.755,222300001.0
2005-01-26 22:53:00,79.772,79.788,79.739,79.763,545999997.0
2005-01-26 22:54:00,79.76,79.787,79.741,79.77,339799997.0
2005-01-26 22:55:00,79.737,79.766,79.709,79.742,289100000.0
2005-01-26 22:56:00,79.72,79.75,79.718,79.734,302300001.0
2005-01-26 22:57:00,79.744,79.783,79.72,79.76,299299999.0
2005-01-26 22:58:00,79.764,79.808,79.735,79.808,92300000.0
2005-01-26 22:59:00,79.76,79.818,79.723,79.727,621300002.0
2005-01-26 23:00:00,79.815,79.816,79.772,79.785,328799999.0
2005-01-26 23:01:00,79.805,79.827,79.726,79.798,139400002.0
2005-01-26 23:02:00,79.789,79.819,79.782,79.792,181799998.0
2005-01-26 23:03:00,79.783,79.796,79.761,79.761,250599999.0
2005-01-26 23:04:00,79.761,79.791,79.756,79.777,218499998.0
2005-01-26 23:05:00,79.794,79.798,79.751,79.751,143599999.0
2005-01-26 23:06:00,79.727,79.771,79.727,79.77,206399999.0
2005-01-26 23:07:00,79.771,79.793,79.758,79.777,198799999.0
2005-01-26 23:08:00,79.739,79.766,79.738,79.741,229600003.0
2005-01-26 23:09:00,79.761,79.795,79.738,79.755,130099999.0
2005-01-26 23:10:00,79.776,79.796,79.729,79.772,201800000.0
2005-01-26 23:11:00,79.799,79.81,79.784,79.804,166300000.0
2005-01-26 23:12:00,79.772,79.812,79.772,79.812,115800000.0
2005-01-26 23:13:00,79.796,79.829,79.796,79.822,163700000.0
2005-01-26 23:14:00,79.806,79.845,79.805,79.817,318200003.0
2005-01-26 23:15:00,79.821,79.837,79.807,79.807,207000001.0
2005-01-26 23:16:00,79.808,79.819,79.789,79.792,222799999.0
2005-01-26 23:17:00,79.803,79.818,79.784,79.793,162099999.0
2005-01-26 23:18:00,79.803,79.834,79.803,79.807,246100002.0
2005-01-26 23:19:00,79.823,79.828,79.8,79.813,216900002.0
2005-01-26 23:20:00,79.845,79.845,79.795,79.811,217299998.0
2005-01-26 23:21:00,79.823,79.851,79.82,79.825,182500001.0
2005-01-26 23:22:00,79.829,79.846,79.816,79.833,173500001.0
2005-01-26 23:23:00,79.835,79.84,79.78,79.78,181899997.0
2005-01-26 23:24:00,79.804,79.823,79.791,79.82,92499999.0
2005-01-26 23:25:00,79.802,79.833,79.802,79.821,246500002.0
2005-01-26 23:26:00,79.817,79.831,79.781,79.781,139200003.0
2005-01-26 23:27:00,79.811,79.827,79.795,79.815,106400000.0
2005-01-26 23:28:00,79.81,79.823,79.788,79.801,114100001.0
2005-01-26 23:29:00,79.847,79.848,79.804,79.829,256299997.0
2005-01-26 23:30:00,79.811,79.846,79.796,79.817,168299998.0
2005-01-26 23:31:00,79.842,79.857,79.809,79.832,181699998.0
2005-01-26 23:32:00,79.816,79.861,79.816,79.861,145300000.0
2005-01-26 23:33:00,79.861,79.874,79.834,79.849,188400001.0
2005-01-26 23:34:00,79.835,79.847,79.806,79.812,319600001.0
2005-01-26 23:35:00,79.84,79.84,79.811,79.811,164200000.0
2005-01-26 23:36:00,79.815,79.863,79.815,79.843,149799999.0
2005-01-26 23:37:00,79.855,79.871,79.826,79.854,112499999.0
2005-01-26 23:38:00,79.819,79.843,79.802,79.818,184799996.0
2005-01-26 23:39:00,79.805,79.846,79.739,79.846,203700002.0
2005-01-26 23:40:00,79.815,79.852,79.815,79.839,176299998.0
2005-01-26 23:41:00,79.835,79.835,79.795,79.798,195699998.0
2005-01-26 23:42:00,79.812,79.837,79.799,79.799,307299994.0
2005-01-26 23:43:00,79.829,79.861,79.829,79.847,246700004.0
2005-01-26 23:44:00,79.831,79.865,79.831,79.853,178799999.0
2005-01-26 23:45:00,79.84,79.863,79.836,79.852,328099997.0
2005-01-26 23:46:00,79.857,79.869,79.819,79.827,273700001.0
2005-01-26 23:47:00,79.852,79.896,79.852,79.896,139199998.0
2005-01-26 23:48:00,79.845,79.87,79.837,79.854,96700001.0
2005-01-26 23:49:00,79.843,79.889,79.843,79.872,92100000.0
2005-01-26 23:50:00,79.847,79.869,79.832,79.832,234200004.0
2005-01-26 23:51:00,79.797,79.864,79.797,79.864,124600000.0
2005-01-26 23:52:00,79.858,79.892,79.842,79.892,203699998.0
2005-01-26 23:53:00,79.859,79.889,79.84,79.889,142199999.0
2005-01-26 23:54:00,79.879,79.905,79.865,79.884,203800001.0
2005-01-26 23:55:00,79.91,79.91,79.864,79.864,110100001.0
2005-01-26 23:56:00,79.849,79.872,79.838,79.845,172000003.0
2005-01-26 23:57:00,79.852,79.852,79.815,79.815,37900000.0
2005-01-26 23:58:00,79.815,79.852,79.815,79.852,175700000.0
2005-01-26 23:59:00,79.854,79.865,79.829,79.829,219399999.0
2005-01-27 00:00:00,79.841,79.882,79.841,79.882,140500001.0
2005-01-27 00:01:00,79.857,79.879,79.853,79.877,221900001.0
2005-01-27 00:02:00,79.868,79.881,79.846,79.867,173900001.0
2005-01-27 00:03:00,79.843,79.88,79.834,79.838,167900000.0
2005-01-27 00:04:00,79.847,79.857,79.826,79.837,184800000.0
2005-01-27 00:05:00,79.835,79.872,79.826,79.834,219400000.0
2005-01-27 00:06:00,79.844,79.865,79.821,79.85,84800001.0
2005-01-27 00:07:00,79.88,79.895,79.871,79.877,157600001.0
2005-01-27 00:08:00,79.857,79.89,79.856,79.885,133899999.0
2005-01-27 00:09:00,79.888,79.904,79.863,79.886,280000004.0
2005-01-27 00:10:00,79.855,79.871,79.83,79.845,173500002.0
2005-01-27 00:11:00,79.829,79.855,79.822,79.85,216999999.0
2005-01-27 00:12:00,79.831,79.86,79.824,79.851,267799999.0
2005-01-27 00:13:00,79.844,79.885,79.844,79.885,256900000.0
2005-01-27 00:14:00,79.852,79.871,79.84,79.859,235100002.0
2005-01-27 00:15:00,79.835,79.864,79.835,79.864,110399999.0
2005-01-27 00:16:00,79.835,79.835,79.804,79.804,214200002.0
2005-01-27 00:17:00,79.814,79.827,79.805,79.827,151999998.0
2005-01-27 00:18:00,79.84,79.844,79.802,79.809,205099999.0
2005-01-27 00:19:00,79.843,79.843,79.816,79.816,181000002.0
2005-01-27 00:20:00,79.801,79.838,79.801,79.826,149199998.0
2005-01-27 00:21:00,79.83,79.84,79.811,79.82,165400002.0
2005-01-27 00:22:00,79.806,79.847,79.801,79.847,315600002.0
2005-01-27 00:23:00,79.813,79.839,79.808,79.839,269300000.0
2005-01-27 00:24:00,79.844,79.854,79.825,79.825,235399997.0
2005-01-27 00:25:00,79.847,79.869,79.841,79.845,206500000.0
2005-01-27 00:26:00,79.832,79.859,79.822,79.836,217099999.0
2005-01-27 00:27:00,79.861,79.861,79.822,79.84,191700001.0
2005-01-27 00:28:00,79.812,79.834,79.795,79.813,272599996.0
2005-01-27 00:29:00,79.818,79.83,79.799,79.817,130700001.0
2005-01-27 00:30:00,79.825,79.852,79.817,79.838,198400003.0
2005-01-27 00:31:00,79.815,79.841,79.809,79.839,123599998.0
2005-01-27 00:32:00,79.817,79.848,79.817,79.825,160700002.0
2005-01-27 00:33:00,79.833,79.838,79.809,79.809,198299999.0
2005-01-27 00:34:00,79.824,79.86,79.824,79.832,186600001.0
2005-01-27 00:35:00,79.827,79.85,79.817,79.832,57600000.0
2005-01-27 00:36:00,79.816,79.849,79.816,79.824,210600001.0
2005-01-27 00:37:00,79.803,79.839,79.803,79.837,180100000.0
2005-01-27 00:38:00,79.833,79.846,79.803,79.815,224599999.0
2005-01-27 00:39:00,79.827,79.838,79.803,79.816,148899999.0
2005-01-27 00:40:00,79.809,79.823,79.788,79.788,165199999.0
2005-01-27 00:41:00,79.819,79.834,79.8,79.81,200299999.0
2005-01-27 00:42:00,79.802,79.817,79.779,79.779,220000000.0
2005-01-27 00:43:00,79.807,79.807,79.765,79.78,121299998.0
2005-01-27 00:44:00,79.773,79.8,79.756,79.765,178399999.0
2005-01-27 00:45:00,79.749,79.784,79.747,79.773,229599996.0
2005-01-27 00:46:00,79.772,79.794,79.762,79.777,125499999.0
2005-01-27 00:47:00,79.768,79.791,79.757,79.773,260400000.0
2005-01-27 00:48:00,79.795,79.802,79.777,79.777,174300002.0
2005-01-27 00:49:00,79.781,79.784,79.763,79.775,174499996.0
2005-01-27 00:50:00,79.772,79.791,79.759,79.772,277700004.0
2005-01-27 00:51:00,79.775,79.783,79.742,79.753,197800001.0
2005-01-27 00:52:00,79.776,79.777,79.756,79.756,81200000.0
2005-01-27 00:53:00,79.763,79.786,79.758,79.786,267299996.0
2005-01-27 00:54:00,79.78,79.78,79.756,79.756,222599997.0
2005-01-27 00:55:00,79.766,79.78,79.749,79.758,268200001.0
2005-01-27 00:56:00,79.779,79.788,79.759,79.763,267700002.0
2005-01-27 00:57:00,79.765,79.783,79.761,79.777,129899999.0
2005-01-27 00:58:00,79.762,79.783,79.758,79.783,148800001.0
2005-01-27 00:59:00,79.767,79.79,79.758,79.79,150699997.0
2005-01-27 01:00:00,79.758,79.791,79.752,79.77,314399994.0
2005-01-27 01:01:00,79.795,79.807,79.768,79.794,124200000.0
2005-01-27 01:02:00,79.777,79.813,79.766,79.785,165500000.0
2005-01-27 01:03:00,79.784,79.795,79.759,79.791,260600001.0
2005-01-27 01:04:00,79.791,79.804,79.761,79.783,226599999.0
2005-01-27 01:05:00,79.788,79.813,79.779,79.796,108600000.0
2005-01-27 01:06:00,79.797,79.8,79.763,79.782,246199997.0
2005-01-27 01:07:00,79.776,79.793,79.756,79.779,111799999.0
2005-01-27 01:08:00,79.752,79.79,79.747,79.775,392099994.0
2005-01-27 01:09:00,79.747,79.767,79.732,79.766,233199999.0
2005-01-27 01:10:00,79.739,79.765,79.739,79.762,114400000.0
2005-01-27 01:11:00,79.765,79.765,79.744,79.744,127800002.0
2005-01-27 01:12:00,79.743,79.752,79.728,79.729,177299998.0
2005-01-27 01:13:00,79.73,79.743,79.718,79.727,262700001.0
2005-01-27 01:14:00,79.724,79.74,79.709,79.721,315200002.0
2005-01-27 01:15:00,79.716,79.741,79.716,79.739,184299998.0
2005-01-27 01:16:00,79.75,79.75,79.729,79.729,167799999.0
2005-01-27 01:17:00,79.76,79.773,79.741,79.763,222800003.0
2005-01-27 01:18:00,79.737,79.774,79.736,79.774,107300000.0
2005-01-27 01:19:00,79.776,79.801,79.76,79.801,258800001.0
2005-01-27 01:20:00,79.765,79.787,79.75,79.762,201199997.0
2005-01-27 01:21:00,79.773,79.779,79.747,79.756,168400000.0
2005-01-27 01:22:00,79.741,79.752,79.723,79.729,157399997.0
2005-01-27 01:23:00,79.737,79.753,79.717,79.729,183199999.0
2005-01-27 01:24:00,79.709,79.738,79.701,79.713,141800001.0
2005-01-27 01:25:00,79.742,79.747,79.722,79.722,233899999.0
2005-01-27 01:26:00,79.72,79.738,79.706,79.738,229100000.0
2005-01-27 01:27:00,79.719,79.753,79.717,79.753,103800001.0
2005-01-27 01:28:00,79.708,79.758,79.708,79.758,172099998.0
2005-01-27 01:29:00,79.742,79.782,79.739,79.775,251499998.0
2005-01-27 01:30:00,79.74,79.773,79.722,79.75,167300000.0
2005-01-27 01:31:00,79.756,79.786,79.742,79.749,337499994.0
2005-01-27 01:32:00,79.747,79.779,79.747,79.779,145599998.0
2005-01-27 01:33:00,79.784,79.798,79.769,79.792,178599997.0
2005-01-27 01:34:00,79.758,79.783,79.732,79.762,118799999.0
2005-01-27 01:35:00,79.779,79.797,79.764,79.777,215800001.0
2005-01-27 01:36:00,79.783,79.796,79.77,79.787,201299998.0
2005-01-27 01:37:00,79.786,79.802,79.772,79.79,183500000.0
2005-01-27 01:38:00,79.779,79.798,79.769,79.78,155999999.0
2005-01-27 01:39:00,79.771,79.797,79.771,79.796,88699998.0
2005-01-27 01:40:00,79.77,79.805,79.757,79.784,324599999.0
2005-01-27 01:41:00,79.786,79.798,79.772,79.78,153899999.0
2005-01-27 01:42:00,79.808,79.82,79.793,79.796,177099998.0
2005-01-27 01:43:00,79.812,79.812,79.773,79.78,160499999.0
2005-01-27 01:44:00,79.786,79.818,79.77,79.781,156700000.0
2005-01-27 01:45:00,79.814,79.831,79.803,79.827,168700000.0
2005-01-27 01:46:00,79.799,79.831,79.792,79.831,160899997.0
2005-01-27 01:47:00,79.801,79.815,79.792,79.802,209200000.0
2005-01-27 01:48:00,79.765,79.806,79.747,79.784,169200000.0
2005-01-27 01:49:00,79.798,79.821,79.79,79.81,269999999.0
2005-01-27 01:50:00,79.809,79.834,79.805,79.827,148400001.0
2005-01-27 01:51:00,79.818,79.839,79.808,79.839,182799998.0
2005-01-27 01:52:00,79.826,79.853,79.824,79.852,300799998.0
2005-01-27 01:53:00,79.831,79.859,79.829,79.841,187599999.0
2005-01-27 01:54:00,79.833,79.865,79.821,79.836,246199999.0
2005-01-27 01:55:00,79.833,79.85,79.832,79.85,105099998.0
2005-01-27 01:56:00,79.815,79.84,79.815,79.84,163400000.0
2005-01-27 01:57:00,79.828,79.844,79.801,79.83,214899999.0
2005-01-27 01:58:00,79.852,79.865,79.824,79.85,233199998.0
2005-01-27 01:59:00,79.847,79.86,79.82,79.82,258900002.0
2005-01-27 02:00:00,79.817,79.844,79.786,79.839,242199997.0
2005-01-27 02:01:00,79.851,79.885,79.828,79.885,286899999.0
2005-01-27 02:02:00,79.887,79.908,79.873,79.88,185599999.0
2005-01-27 02:03:00,79.917,79.919,79.88,79.916,193000004.0
2005-01-27 02:04:00,79.918,79.943,79.906,79.911,191000000.0
2005-01-27 02:05:00,79.91,79.933,79.896,79.921,133000000.0
2005-01-27 02:06:00,79.89,79.91,79.876,79.89,80899999.0
2005-01-27 02:07:00,79.904,79.904,79.873,79.884,252399999.0
2005-01-27 02:08:00,79.871,79.911,79.857,79.888,202800001.0
2005-01-27 02:09:00,79.885,79.902,79.869,79.892,176599998.0
2005-01-27 02:10:00,79.906,79.909,79.882,79.889,152999998.0
2005-01-27 02:11:00,79.871,79.91,79.871,79.91,167000000.0
2005-01-27 02:12:00,79.888,79.888,79.855,79.86,218199998.0
2005-01-27 02:13:00,79.849,79.867,79.845,79.861,119000002.0
2005-01-27 02:14:00,79.856,79.885,79.848,79.884,146900002.0
2005-01-27 02:15:00,79.882,79.882,79.824,79.847,218200001.0
2005-01-27 02:16:00,79.857,79.899,79.832,79.882,151499999.0
2005-01-27 02:17:00,79.867,79.881,79.846,79.864,202099996.0
2005-01-27 02:18:00,79.871,79.912,79.861,79.896,109800001.0
2005-01-27 02:19:00,79.889,79.909,79.879,79.884,256800000.0
2005-01-27 02:20:00,79.895,79.911,79.889,79.911,114399999.0
2005-01-27 02:21:00,79.932,79.932,79.902,79.908,261600000.0
2005-01-27 02:22:00,79.895,79.917,79.893,79.899,212499999.0
2005-01-27 02:23:00,79.906,79.923,79.892,79.915,262200001.0
2005-01-27 02:24:00,79.911,79.925,79.893,79.906,130099999.0
2005-01-27 02:25:00,79.911,79.92,79.889,79.889,212200000.0
2005-01-27 02:26:00,79.895,79.903,79.878,79.887,221500004.0
2005-01-27 02:27:00,79.92,79.92,79.89,79.89,212200000.0
2005-01-27 02:28:00,79.893,79.93,79.891,79.93,331699996.0
2005-01-27 02:29:00,79.895,79.92,79.885,79.885,158400000.0
2005-01-27 02:30:00,79.918,79.927,79.9,79.925,213399996.0
2005-01-27 02:31:00,79.896,79.921,79.893,79.921,266100001.0
2005-01-27 02:32:00,79.908,79.929,79.899,79.913,226599996.0
2005-01-27 02:33:00,79.93,79.936,79.898,79.91,168000000.0
2005-01-27 02:34:00,79.905,79.917,79.882,79.898,173800001.0
2005-01-27 02:35:00,79.909,79.917,79.87,79.87,141500000.0
2005-01-27 02:36:00,79.887,79.889,79.86,79.872,215900003.0
2005-01-27 02:37:00,79.841,79.867,79.829,79.863,144600001.0
2005-01-27 02:38:00,79.839,79.863,79.835,79.854,261200000.0
2005-01-27 02:39:00,79.841,79.866,79.826,79.852,193599998.0
2005-01-27 02:40:00,79.846,79.879,79.839,79.874,176400000.0
2005-01-27 02:41:00,79.881,79.881,79.845,79.86,169900003.0
2005-01-27 02:42:00,79.872,79.88,79.852,79.852,166700002.0
2005-01-27 02:43:00,79.875,79.882,79.835,79.86,283899996.0
2005-01-27 02:44:00,79.86,79.878,79.849,79.864,111500000.0
2005-01-27 02:45:00,79.844,79.877,79.821,79.837,232300001.0
2005-01-27 02:46:00,79.837,79.874,79.827,79.87,114700001.0
2005-01-27 02:47:00,79.85,79.853,79.806,79.818,196500000.0
2005-01-27 02:48:00,79.813,79.861,79.813,79.861,79700001.0
2005-01-27 02:49:00,79.859,79.862,79.838,79.84,237700001.0
2005-01-27 02:50:00,79.847,79.86,79.823,79.841,215200003.0
2005-01-27 02:51:00,79.849,79.854,79.826,79.83,211399998.0
2005-01-27 02:52:00,79.816,79.852,79.816,79.833,240399997.0
2005-01-27 02:53:00,79.834,79.852,79.824,79.826,175500001.0
2005-01-27 02:54:00,79.843,79.884,79.833,79.85,177000001.0
2005-01-27 02:55:00,79.875,79.894,79.86,79.883,140100000.0
2005-01-27 02:56:00,79.881,79.917,79.881,79.912,232500000.0
2005-01-27 02:57:00,79.899,79.925,79.874,79.912,330900003.0
2005-01-27 02:58:00,79.91,79.939,79.901,79.922,152799999.0
2005-01-27 02:59:00,79.926,79.933,79.9,79.923,117099999.0
2005-01-27 03:00:00,79.895,79.928,79.895,79.922,269299998.0
2005-01-27 03:01:00,79.898,79.924,79.893,79.922,180900002.0
2005-01-27 03:02:00,79.908,79.919,79.889,79.899,170000001.0
2005-01-27 03:03:00,79.902,79.935,79.898,79.924,274999999.0
2005-01-27 03:04:00,79.915,79.919,79.868,79.904,197999999.0
2005-01-27 03:05:00,79.907,79.91,79.872,79.88,140800002.0
2005-01-27 03:06:00,79.861,79.908,79.851,79.908,174699996.0
2005-01-27 03:07:00,79.887,79.912,79.88,79.89,172400000.0
2005-01-27 03:08:00,79.907,79.931,79.9,79.918,258200000.0
2005-01-27 03:09:00,79.933,79.945,79.912,79.928,290000002.0
2005-01-27 03:10:00,79.918,79.942,79.906,79.936,144800000.0
2005-01-27 03:11:00,79.913,79.939,79.902,79.915,173700000.0
2005-01-27 03:12:00,79.912,79.927,79.893,79.904,317100005.0
2005-01-27 03:13:00,79.917,79.919,79.899,79.907,163000002.0
2005-01-27 03:14:00,79.912,79.921,79.895,79.895,249900001.0
2005-01-27 03:15:00,79.903,79.946,79.9,79.943,188499998.0
2005-01-27 03:16:00,79.94,79.955,79.919,79.94,197599999.0
2005-01-27 03:17:00,79.962,79.984,79.945,79.957,218500002.0
2005-01-27 03:18:00,79.982,80.0,79.972,79.985,210399995.0
2005-01-27 03:19:00,79.979,79.996,79.96,79.975,197799994.0
2005-01-27 03:20:00,79.959,79.979,79.943,79.961,191300001.0
2005-01-27 03:21:00,79.959,79.985,79.95,79.978,178900002.0
2005-01-27 03:22:00,79.981,79.99,79.961,79.982,179400002.0
2005-01-27 03:23:00,79.995,79.997,79.973,79.985,153099999.0
2005-01-27 03:24:00,79.957,79.988,79.948,79.965,179999998.0
2005-01-27 03:25:00,79.952,79.975,79.947,79.971,242300000.0
2005-01-27 03:26:00,79.935,79.969,79.935,79.966,255100002.0
2005-01-27 03:27:00,79.966,79.996,79.966,79.995,126100000.0
2005-01-27 03:28:00,80.005,80.007,79.981,79.983,228999995.0
2005-01-27 03:29:00,79.985,80.005,79.97,79.985,320300000.0
2005-01-27 03:30:00,79.961,79.987,79.959,79.981,172699999.0
2005-01-27 03:31:00,79.982,80.015,79.973,80.015,174599999.0
2005-01-27 03:32:00,79.993,80.029,79.993,80.015,212199998.0
2005-01-27 03:33:00,79.98,80.022,79.98,79.997,282499997.0
2005-01-27 03:34:00,80.0,80.031,79.986,80.013,210499996.0
2005-01-27 03:35:00,80.019,80.033,79.983,80.0,117300000.0
2005-01-27 03:36:00,80.001,80.041,79.991,80.013,199600000.0
2005-01-27 03:37:00,80.01,80.015,79.971,80.0,232300001.0
2005-01-27 03:38:00,79.988,80.023,79.985,80.023,118099999.0
2005-01-27 03:39:00,80.003,80.013,79.981,79.988,141499999.0
2005-01-27 03:40:00,80.007,80.032,80.002,80.028,226300000.0
2005-01-27 03:41:00,80.011,80.045,80.003,80.027,109500000.0
2005-01-27 03:42:00,80.009,80.033,80.003,80.033,125599998.0
2005-01-27 03:43:00,80.02,80.048,79.984,80.015,228899996.0
2005-01-27 03:44:00,80.064,80.066,80.034,80.04,264000001.0
2005-01-27 03:45:00,80.074,80.109,80.074,80.102,239999997.0
2005-01-27 03:46:00,80.078,80.121,80.078,80.105,325099999.0
2005-01-27 03:47:00,80.102,80.128,80.094,80.128,194900002.0
2005-01-27 03:48:00,80.106,80.135,80.104,80.127,133799999.0
2005-01-27 03:49:00,80.103,80.128,80.09,80.127,121300000.0
2005-01-27 03:50:00,80.14,80.204,80.13,80.19,140699998.0
2005-01-27 03:51:00,80.187,80.188,80.16,80.172,195999998.0
2005-01-27 03:52:00,80.133,80.166,80.131,80.151,177500000.0
2005-01-27 03:53:00,80.093,80.144,80.093,80.138,172399998.0
2005-01-27 03:54:00,80.131,80.147,80.116,80.116,222300003.0
2005-01-27 03:55:00,80.1,80.156,80.1,80.156,86000000.0
2005-01-27 03:56:00,80.147,80.175,80.144,80.166,258300000.0
2005-01-27 03:57:00,80.13,80.168,80.13,80.159,225800000.0
2005-01-27 03:58:00,80.115,80.14,80.111,80.118,210800003.0
2005-01-27 03:59:00,80.121,80.154,80.113,80.147,172500000.0
2005-01-27 04:00:00,80.169,80.169,80.119,80.133,164000000.0
2005-01-27 04:01:00,80.152,80.169,80.129,80.139,183999998.0
2005-01-27 04:02:00,80.145,80.159,80.126,80.126,97999999.0
2005-01-27 04:03:00,80.155,80.155,80.112,80.112,138400000.0
2005-01-27 04:04:00,80.132,80.132,80.092,80.106,215099996.0
2005-01-27 04:05:00,80.12,80.12,80.089,80.099,82300001.0
2005-01-27 04:06:00,80.103,80.117,80.062,80.062,205299999.0
2005-01-27 04:07:00,80.092,80.117,80.085,80.099,266300000.0
2005-01-27 04:08:00,80.081,80.126,80.081,80.125,248499998.0
2005-01-27 04:09:00,80.108,80.129,80.093,80.114,98200000.0
2005-01-27 04:10:00,80.117,80.13,80.107,80.116,73800000.0
2005-01-27 04:11:00,80.092,80.122,80.089,80.113,173699998.0
2005-01-27 04:12:00,80.09,80.12,80.076,80.12,163899999.0
2005-01-27 04:13:00,80.109,80.13,80.092,80.092,238399999.0
2005-01-27 04:14:00,80.109,80.125,80.102,80.103,214300001.0
2005-01-27 04:15:00,80.098,80.143,80.091,80.101,229600000.0
2005-01-27 04:16:00,80.096,80.109,80.077,80.077,311899999.0
2005-01-27 04:17:00,80.085,80.085,80.053,80.056,166499998.0
2005-01-27 04:18:00,80.061,80.075,80.035,80.059,176799999.0
2005-01-27 04:19:00,80.074,80.086,80.056,80.056,276799997.0
2005-01-27 04:20:00,80.051,80.082,80.051,80.082,193500002.0
2005-01-27 04:21:00,80.064,80.093,80.064,80.093,100300000.0
2005-01-27 04:22:00,80.074,80.074,80.043,80.046,54700000.0
2005-01-27 04:23:00,80.073,80.126,80.071,80.096,143599998.0
2005-01-27 04:24:00,80.066,80.116,80.066,80.116,126000000.0
2005-01-27 04:25:00,80.12,80.12,80.097,80.103,131000000.0
2005-01-27 04:26:00,80.092,80.116,80.086,80.101,145600000.0
2005-01-27 04:27:00,80.095,80.104,80.072,80.102,117600000.0
2005-01-27 04:28:00,80.068,80.122,80.068,80.122,143100000.0
2005-01-27 04:29:00,80.126,80.133,80.098,80.098,145000001.0
2005-01-27 04:30:00,80.108,80.114,80.084,80.091,265699999.0
2005-01-27 04:31:00,80.12,80.145,80.109,80.142,307900000.0
2005-01-27 04:32:00,80.135,80.142,80.114,80.142,230799999.0
2005-01-27 04:33:00,80.12,80.124,80.097,80.104,176300001.0
2005-01-27 04:34:00,80.096,80.15,80.096,80.142,146900002.0
2005-01-27 04:35:00,80.119,80.14,80.108,80.124,191199999.0
2005-01-27 04:36:00,80.128,80.128,80.103,80.123,105600001.0
2005-01-27 04:37:00,80.129,80.136,80.068,80.068,219099998.0
2005-01-27 04:38:00,80.073,80.078,80.045,80.045,173499999.0
2005-01-27 04:39:00,80.033,80.069,80.033,80.069,75500000.0
2005-01-27 04:40:00,80.038,80.065,80.031,80.046,183399999.0
2005-01-27 04:41:00,80.036,80.079,80.024,80.075,218800000.0
2005-01-27 04:42:00,80.068,80.076,80.048,80.054,189200002.0
2005-01-27 04:43:00,80.07,80.08,80.053,80.067,321599996.0
2005-01-27 04:44:00,80.059,80.078,80.055,80.078,174800002.0
2005-01-27 04:45:00,80.059,80.093,80.057,80.086,180300003.0
2005-01-27 04:46:00,80.09,80.09,80.058,80.07,165799999.0
2005-01-27 04:47:00,80.073,80.09,80.058,80.085,203599999.0
2005-01-27 04:48:00,80.059,80.1,80.056,80.1,158699996.0
2005-01-27 04:49:00,80.072,80.085,80.051,80.071,112899999.0
2005-01-27 04:50:00,80.052,80.103,80.052,80.093,177699997.0
2005-01-27 04:51:00,80.072,80.092,80.058,80.078,222599998.0
2005-01-27 04:52:00,80.078,80.087,80.058,80.063,169200001.0
2005-01-27 04:53:00,80.067,80.093,80.06,80.072,297299998.0
2005-01-27 04:54:00,80.036,80.064,80.03,80.042,217600003.0
2005-01-27 04:55:00,80.033,80.058,80.017,80.04,197700001.0
2005-01-27 04:56:00,80.04,80.05,80.022,80.03,155299999.0
2005-01-27 04:57:00,80.037,80.037,79.99,79.99,180800001.0
2005-01-27 04:58:00,79.991,80.008,79.976,79.995,125100000.0
2005-01-27 04:59:00,79.995,80.018,79.995,80.018,90700000.0
2005-01-27 05:00:00,80.008,80.023,79.988,80.01,122599999.0
2005-01-27 05:01:00,79.992,80.015,79.97,79.99,143999999.0
2005-01-27 05:02:00,80.002,80.017,79.983,79.983,186600001.0
2005-01-27 05:03:00,79.977,80.0,79.974,79.993,148900002.0
2005-01-27 05:04:00,79.98,79.999,79.957,79.999,191500003.0
2005-01-27 05:05:00,79.985,79.993,79.945,79.961,113799999.0
2005-01-27 05:06:00,79.976,80.017,79.976,80.008,146499998.0
2005-01-27 05:07:00,80.0,80.019,79.978,79.995,243999999.0
2005-01-27 05:08:00,79.984,80.021,79.984,80.02,175200000.0
2005-01-27 05:09:00,79.974,80.009,79.963,79.996,278899998.0
2005-01-27 05:10:00,80.015,80.019,79.99,79.994,169200000.0
2005-01-27 05:11:00,79.99,80.019,79.968,79.968,175399998.0
2005-01-27 05:12:00,80.005,80.036,80.005,80.027,217200000.0
2005-01-27 05:13:00,80.025,80.053,80.024,80.051,146199999.0
2005-01-27 05:14:00,80.017,80.044,80.013,80.035,224999998.0
2005-01-27 05:15:00,80.021,80.039,80.01,80.035,159099997.0
2005-01-27 05:16:00,80.019,80.035,79.997,80.013,184300000.0
2005-01-27 05:17:00,80.018,80.047,79.998,80.034,207599998.0
2005-01-27 05:18:00,80.04,80.04,80.013,80.013,174799999.0
2005-01-27 05:19:00,80.041,80.044,80.017,80.017,271100001.0
2005-01-27 05:20:00,80.023,80.05,80.015,80.025,157800003.0
2005-01-27 05:21:00,80.029,80.059,80.025,80.052,264699998.0
2005-01-27 05:22:00,80.035,80.053,80.026,80.03,323099997.0
2005-01-27 05:23:00,80.054,80.067,80.031,80.031,115200000.0
2005-01-27 05:24:00,80.049,80.063,80.034,80.04,125399999.0
2005-01-27 05:25:00,80.07,80.086,80.054,80.07,194800000.0
2005-01-27 05:26:00,80.076,80.079,80.05,80.05,139700000.0
2005-01-27 05:27:00,80.075,80.078,80.048,80.048,159999999.0
2005-01-27 05:28:00,80.069,80.071,80.024,80.036,240099998.0
2005-01-27 05:29:00,80.023,80.042,80.009,80.028,325599999.0
2005-01-27 05:30:00,80.035,80.043,80.015,80.015,236699998.0
2005-01-27 05:31:00,80.016,80.055,79.999,80.039,232299996.0
2005-01-27 05:32:00,80.026,80.043,80.007,80.019,147200001.0
2005-01-27 05:33:00,80.052,80.058,80.036,80.046,257300000.0
2005-01-27 05:34:00,80.049,80.072,80.04,80.059,127000000.0
2005-01-27 05:35:00,80.04,80.058,80.021,80.035,142300001.0
2005-01-27 05:36:00,80.021,80.053,80.008,80.029,166500002.0
2005-01-27 05:37:00,80.036,80.068,80.036,80.063,283400002.0
2005-01-27 05:38:00,80.055,80.055,80.017,80.035,293399999.0
2005-01-27 05:39:00,80.017,80.05,80.013,80.041,173799999.0
2005-01-27 05:40:00,80.029,80.043,80.013,80.019,236099998.0
2005-01-27 05:41:00,80.043,80.046,80.014,80.015,327599998.0
2005-01-27 05:42:00,80.047,80.068,80.044,80.064,69600000.0
2005-01-27 05:43:00,80.026,80.051,80.019,80.019,257599998.0
2005-01-27 05:44:00,80.051,80.052,80.016,80.028,150799997.0
2005-01-27 05:45:00,80.042,80.053,80.023,80.04,147999998.0
2005-01-27 05:46:00,80.019,80.053,80.019,80.053,179799999.0
2005-01-27 05:47:00,80.017,80.043,80.01,80.043,136600000.0
2005-01-27 05:48:00,80.031,80.032,80.01,80.032,127300001.0
2005-01-27 05:49:00,80.033,80.06,80.03,80.057,190299998.0
2005-01-27 05:50:00,80.026,80.042,80.022,80.04,192499998.0
2005-01-27 05:51:00,80.03,80.046,80.022,80.026,111599999.0
2005-01-27 05:52:00,80.025,80.041,80.012,80.018,188699997.0
2005-01-27 05:53:00,80.003,80.024,79.988,80.007,118699999.0
2005-01-27 05:54:00,80.003,80.024,79.985,79.999,200900000.0
2005-01-27 05:55:00,80.04,80.044,80.017,80.017,187400001.0
2005-01-27 05:56:00,80.028,80.028,80.006,80.008,164199999.0
2005-01-27 05:57:00,80.015,80.028,79.998,80.019,173000002.0
2005-01-27 05:58:00,80.02,80.044,80.007,80.026,226299995.0
2005-01-27 05:59:00,80.05,80.05,79.995,79.995,179099997.0
2005-01-27 06:00:00,80.024,80.036,80.004,80.005,239800001.0
2005-01-27 06:01:00,80.026,80.026,79.994,79.995,168999999.0
2005-01-27 06:02:00,80.014,80.014,79.979,80.005,120400000.0
2005-01-27 06:03:00,79.972,80.025,79.972,80.025,240000001.0
2005-01-27 06:04:00,79.982,80.01,79.96,79.993,142800001.0
2005-01-27 06:05:00,80.02,80.028,79.999,80.001,121700000.0
2005-01-27 06:06:00,79.987,80.019,79.987,80.007,268699997.0
2005-01-27 06:07:00,79.986,80.017,79.98,79.987,234800002.0
2005-01-27 06:08:00,80.012,80.024,79.982,79.989,156900002.0
2005-01-27 06:09:00,79.991,80.025,79.988,80.025,179600002.0
2005-01-27 06:10:00,80.01,80.038,79.998,80.023,156499999.0
2005-01-27 06:11:00,80.017,80.03,80.008,80.026,125900000.0
2005-01-27 06:12:00,80.002,80.033,79.989,80.006,178800001.0
2005-01-27 06:13:00,80.023,80.031,79.999,80.015,154300001.0
2005-01-27 06:14:00,80.0,80.034,80.0,80.018,227399999.0
2005-01-27 06:15:00,80.003,80.038,79.998,80.038,142499998.0
2005-01-27 06:16:00,80.02,80.052,80.02,80.052,244899996.0
2005-01-27 06:17:00,80.025,80.053,80.025,80.053,223700001.0
2005-01-27 06:18:00,80.042,80.06,80.03,80.05,261300002.0
2005-01-27 06:19:00,80.067,80.067,80.01,80.01,182900000.0
2005-01-27 06:20:00,80.022,80.04,80.018,80.033,133999999.0
2005-01-27 06:21:00,80.011,80.037,80.011,80.035,172300000.0
2005-01-27 06:22:00,80.035,80.039,80.011,80.017,282600003.0
2005-01-27 06:23:00,79.999,80.019,79.996,80.011,155299999.0
2005-01-27 06:24:00,80.002,80.029,79.996,80.013,216300002.0
2005-01-27 06:25:00,80.004,80.03,79.996,80.002,373900002.0
2005-01-27 06:26:00,79.987,80.01,79.967,79.99,103400000.0
2005-01-27 06:27:00,79.988,80.024,79.985,80.024,273699999.0
2005-01-27 06:28:00,80.023,80.03,80.005,80.018,148600001.0
2005-01-27 06:29:00,80.007,80.037,79.992,80.026,248999996.0
2005-01-27 06:30:00,79.985,80.037,79.985,80.037,151999998.0
2005-01-27 06:31:00,80.021,80.039,80.004,80.011,281799999.0
2005-01-27 06:32:00,80.006,80.046,80.006,80.046,215799996.0
2005-01-27 06:33:00,80.026,80.043,80.023,80.042,230599998.0
2005-01-27 06:34:00,80.021,80.037,80.002,80.037,133000000.0
2005-01-27 06:35:00,80.008,80.036,80.008,80.031,205399999.0
2005-01-27 06:36:00,80.003,80.035,80.001,80.035,129899998.0
2005-01-27 06:37:00,80.039,80.047,80.02,80.02,142699999.0
2005-01-27 06:38:00,80.013,80.042,80.009,80.017,265299999.0
2005-01-27 06:39:00,80.013,80.041,80.007,80.019,263999997.0
2005-01-27 06:40:00,80.023,80.036,80.007,80.016,243900000.0
2005-01-27 06:41:00,80.03,80.043,80.017,80.023,152500000.0
2005-01-27 06:42:00,80.007,80.054,80.007,80.018,291500000.0
2005-01-27 06:43:00,80.024,80.039,80.017,80.019,275799999.0
2005-01-27 06:44:00,80.021,80.056,80.021,80.052,208600001.0
2005-01-27 06:45:00,80.028,80.047,80.019,80.04,188900002.0
2005-01-27 06:46:00,80.032,80.048,80.025,80.038,259499999.0
2005-01-27 06:47:00,80.031,80.071,80.022,80.043,171799998.0
2005-01-27 06:48:00,80.04,80.074,80.04,80.057,259700003.0
2005-01-27 06:49:00,80.023,80.053,80.023,80.039,148599999.0
2005-01-27 06:50:00,80.042,80.056,80.02,80.035,120400000.0
2005-01-27 06:51:00,80.042,80.07,80.028,80.05,152599999.0
2005-01-27 06:52:00,80.056,80.057,80.031,80.034,132199998.0
2005-01-27 06:53:00,80.052,80.062,80.034,80.043,264599999.0
2005-01-27 06:54:00,80.065,80.071,80.04,80.05,233499999.0
2005-01-27 06:55:00,80.052,80.07,80.038,80.043,197300002.0
2005-01-27 06:56:00,80.063,80.081,80.053,80.066,191900000.0
2005-01-27 06:57:00,80.057,80.084,80.051,80.075,234399999.0
2005-01-27 06:58:00,80.076,80.102,80.068,80.087,199200002.0
2005-01-27 06:59:00,80.061,80.098,80.043,80.098,110300000.0
2005-01-27 07:00:00,80.054,80.106,80.054,80.09,309500003.0
2005-01-27 07:01:00,80.069,80.069,80.04,80.04,140200002.0
2005-01-27 07:02:00,80.057,80.081,80.045,80.065,342000001.0
2005-01-27 07:03:00,80.075,80.094,80.065,80.085,103400001.0
2005-01-27 07:04:00,80.075,80.097,80.066,80.092,106100000.0
2005-01-27 07:05:00,80.105,80.105,80.069,80.072,167900000.0
2005-01-27 07:06:00,80.07,80.083,80.053,80.077,128800000.0
2005-01-27 07:07:00,80.061,80.079,80.037,80.065,144400000.0
2005-01-27 07:08:00,80.056,80.075,80.045,80.075,192299999.0
2005-01-27 07:09:00,80.036,80.074,80.036,80.074,177899999.0
2005-01-27 07:10:00,80.059,80.073,80.043,80.061,169900001.0
2005-01-27 07:11:00,80.079,80.089,80.054,80.056,158099999.0
2005-01-27 07:12:00,80.059,80.097,80.059,80.094,142399998.0
2005-01-27 07:13:00,80.098,80.098,80.061,80.063,138100000.0
2005-01-27 07:14:00,80.065,80.086,80.065,80.075,158000001.0
2005-01-27 07:15:00,80.029,80.08,80.029,80.076,178200000.0
2005-01-27 07:16:00,80.009,80.081,80.009,80.08,194700003.0
2005-01-27 07:17:00,80.064,80.077,80.052,80.058,115000000.0
2005-01-27 07:18:00,80.075,80.078,80.037,80.037,155800000.0
2005-01-27 07:19:00,80.07,80.085,80.044,80.07,223799999.0
2005-01-27 07:20:00,80.068,80.086,80.063,80.077,176000000.0
2005-01-27 07:21:00,80.062,80.103,80.062,80.092,221900003.0
2005-01-27 07:22:00,80.065,80.09,80.043,80.09,205700001.0
2005-01-27 07:23:00,80.096,80.109,80.078,80.079,191700001.0
2005-01-27 07:24:00,80.093,80.107,80.055,80.091,169699999.0
2005-01-27 07:25:00,80.097,80.125,80.095,80.118,237900003.0
2005-01-27 07:26:00,80.105,80.124,80.089,80.089,252200002.0
2005-01-27 07:27:00,80.123,80.123,80.086,80.091,195899998.0
2005-01-27 07:28:00,80.083,80.107,80.07,80.087,252899998.0
2005-01-27 07:29:00,80.094,80.11,80.075,80.091,204200000.0
2005-01-27 07:30:00,80.101,80.118,80.087,80.095,168599999.0
2005-01-27 07:31:00,80.097,80.124,80.08,80.094,166699999.0
2005-01-27 07:32:00,80.09,80.124,80.084,80.09,161500000.0
2005-01-27 07:33:00,80.122,80.125,80.096,80.102,219600000.0
2005-01-27 07:34:00,80.111,80.133,80.105,80.125,200600000.0
2005-01-27 07:35:00,80.115,80.121,80.082,80.12,279599998.0
2005-01-27 07:36:00,80.112,80.128,80.094,80.109,199499999.0
2005-01-27 07:37:00,80.069,80.11,80.062,80.11,156199998.0
2005-01-27 07:38:00,80.097,80.117,80.078,80.097,213899999.0
2005-01-27 07:39:00,80.097,80.11,80.075,80.11,153599999.0
2005-01-27 07:40:00,80.082,80.112,80.059,80.076,252299999.0
2005-01-27 07:41:00,80.113,80.122,80.092,80.122,255999999.0
2005-01-27 07:42:00,80.092,80.113,80.078,80.083,207599998.0
2005-01-27 07:43:00,80.073,80.098,80.063,80.083,164800001.0
2005-01-27 07:44:00,80.094,80.111,80.075,80.098,150100001.0
2005-01-27 07:45:00,80.073,80.101,80.073,80.09,199300002.0
2005-01-27 07:46:00,80.084,80.105,80.06,80.088,304099996.0
2005-01-27 07:47:00,80.1,80.128,80.081,80.11,201600000.0
2005-01-27 07:48:00,80.092,80.111,80.078,80.108,223100000.0
2005-01-27 07:49:00,80.09,80.11,80.086,80.103,243999999.0
2005-01-27 07:50:00,80.095,80.124,80.051,80.085,223400001.0
2005-01-27 07:51:00,80.109,80.122,80.081,80.085,257800000.0
2005-01-27 07:52:00,80.094,80.113,80.073,80.113,149199999.0
2005-01-27 07:53:00,80.097,80.123,80.085,80.117,188200001.0
2005-01-27 07:54:00,80.088,80.114,80.078,80.109,197699996.0
2005-01-27 07:55:00,80.101,80.119,80.088,80.101,350499995.0
2005-01-27 07:56:00,80.098,80.102,80.072,80.083,137799999.0
2005-01-27 07:57:00,80.048,80.1,80.048,80.1,199100000.0
2005-01-27 07:58:00,80.103,80.112,80.082,80.087,242400001.0
2005-01-27 07:59:00,80.088,80.1,80.075,80.095,189999997.0
2005-01-27 08:00:00,80.094,80.11,80.078,80.11,120199998.0
2005-01-27 08:01:00,80.098,80.115,80.081,80.096,226399995.0
2005-01-27 08:02:00,80.094,80.094,80.069,80.081,191599997.0
2005-01-27 08:03:00,80.104,80.113,80.086,80.093,132200000.0
2005-01-27 08:04:00,80.101,80.113,80.078,80.085,125100001.0
2005-01-27 08:05:00,80.121,80.122,80.085,80.1,182099998.0
2005-01-27 08:06:00,80.101,80.119,80.099,80.113,191399997.0
2005-01-27 08:07:00,80.105,80.134,80.101,80.12,266400007.0
2005-01-27 08:08:00,80.117,80.146,80.117,80.121,235600000.0
2005-01-27 08:09:00,80.115,80.133,80.1,80.131,310100003.0
2005-01-27 08:10:00,80.113,80.128,80.091,80.114,135300001.0
2005-01-27 08:11:00,80.117,80.132,80.099,80.114,143099998.0
2005-01-27 08:12:00,80.12,80.14,80.107,80.125,232400002.0
2005-01-27 08:13:00,80.136,80.146,80.119,80.124,266400001.0
2005-01-27 08:14:00,80.1,80.129,80.096,80.129,197799999.0
2005-01-27 08:15:00,80.107,80.128,80.088,80.108,253200000.0
2005-01-27 08:16:00,80.094,80.129,80.094,80.114,201200001.0
2005-01-27 08:17:00,80.12,80.12,80.075,80.08,220299998.0
2005-01-27 08:18:00,80.105,80.138,80.105,80.138,186599998.0
2005-01-27 08:19:00,80.128,80.128,80.092,80.092,150800001.0
2005-01-27 08:20:00,80.126,80.127,80.093,80.104,189699995.0
2005-01-27 08:21:00,80.121,80.144,80.098,80.114,285200001.0
2005-01-27 08:22:00,80.112,80.126,80.099,80.109,118299998.0
2005-01-27 08:23:00,80.108,80.136,80.091,80.122,204299997.0
2005-01-27 08:24:00,80.138,80.156,80.124,80.144,137500004.0
2005-01-27 08:25:00,80.118,80.165,80.118,80.165,198599998.0
2005-01-27 08:26:00,80.17,80.182,80.15,80.151,224199997.0
2005-01-27 08:27:00,80.169,80.169,80.14,80.14,176099997.0
2005-01-27 08:28:00,80.135,80.165,80.134,80.16,261700002.0
2005-01-27 08:29:00,80.15,80.163,80.137,80.155,185800000.0
2005-01-27 08:30:00,80.141,80.161,80.131,80.146,298399999.0
2005-01-27 08:31:00,80.168,80.168,80.134,80.137,201200003.0
2005-01-27 08:32:00,80.144,80.165,80.13,80.146,276799998.0
2005-01-27 08:33:00,80.156,80.162,80.129,80.142,231000001.0
2005-01-27 08:34:00,80.148,80.166,80.127,80.127,196199999.0
2005-01-27 08:35:00,80.114,80.142,80.11,80.131,276799999.0
2005-01-27 08:36:00,80.125,80.134,80.083,80.108,177899998.0
2005-01-27 08:37:00,80.109,80.124,80.084,80.101,254299997.0
2005-01-27 08:38:00,80.105,80.121,80.089,80.091,245299997.0
2005-01-27 08:39:00,80.078,80.113,80.078,80.113,183199996.0
2005-01-27 08:40:00,80.069,80.089,80.057,80.087,207900000.0
2005-01-27 08:41:00,80.092,80.11,80.074,80.074,270999998.0
2005-01-27 08:42:00,80.111,80.126,80.094,80.119,170200002.0
2005-01-27 08:43:00,80.093,80.142,80.075,80.083,318600001.0
2005-01-27 08:44:00,80.081,80.126,80.053,80.126,282400001.0
2005-01-27 08:45:00,80.136,80.141,80.116,80.126,177500002.0
2005-01-27 08:46:00,80.116,80.156,80.116,80.155,225400001.0
2005-01-27 08:47:00,80.16,80.16,80.129,80.129,250599997.0
2005-01-27 08:48:00,80.128,80.148,80.117,80.148,234500002.0
2005-01-27 08:49:00,80.135,80.154,80.129,80.144,205000000.0
2005-01-27 08:50:00,80.134,80.134,80.088,80.088,101300000.0
2005-01-27 08:51:00,80.108,80.132,80.097,80.125,332999999.0
2005-01-27 08:52:00,80.107,80.154,80.103,80.154,138900000.0
2005-01-27 08:53:00,80.149,80.157,80.125,80.142,212099996.0
2005-01-27 08:54:00,80.172,80.172,80.137,80.147,133700000.0
2005-01-27 08:55:00,80.158,80.158,80.131,80.131,122799999.0
2005-01-27 08:56:00,80.109,80.131,80.1,80.129,143700000.0
2005-01-27 08:57:00,80.122,80.142,80.097,80.116,120900000.0
2005-01-27 08:58:00,80.117,80.149,80.104,80.123,154499996.0
2005-01-27 08:59:00,80.125,80.146,80.104,80.126,287699997.0
2005-01-27 09:00:00,80.104,80.142,80.104,80.126,204300000.0
2005-01-27 09:01:00,80.117,80.132,80.098,80.116,155899998.0
2005-01-27 09:02:00,80.127,80.142,80.114,80.125,289099998.0
2005-01-27 09:03:00,80.1,80.132,80.096,80.132,273399999.0
2005-01-27 09:04:00,80.137,80.147,80.091,80.091,275799997.0
2005-01-27 09:05:00,80.108,80.131,80.093,80.131,150899999.0
2005-01-27 09:06:00,80.091,80.134,80.085,80.134,192499998.0
2005-01-27 09:07:00,80.116,80.128,80.081,80.107,144000000.0
2005-01-27 09:08:00,80.135,80.143,80.118,80.118,130200000.0
2005-01-27 09:09:00,80.109,80.15,80.095,80.15,130199999.0
2005-01-27 09:10:00,80.143,80.188,80.131,80.164,116299999.0
2005-01-27 09:11:00,80.196,80.213,80.178,80.182,158000002.0
2005-01-27 09:12:00,80.212,80.221,80.178,80.192,101200000.0
2005-01-27 09:13:00,80.183,80.208,80.169,80.19,208100001.0
2005-01-27 09:14:00,80.158,80.176,80.128,80.142,111299999.0
2005-01-27 09:15:00,80.161,80.185,80.15,80.163,150300000.0
2005-01-27 09:16:00,80.179,80.189,80.143,80.143,127999998.0
2005-01-27 09:17:00,80.151,80.182,80.139,80.16,252800000.0
2005-01-27 09:18:00,80.167,80.167,80.128,80.128,158900001.0
2005-01-27 09:19:00,80.15,80.153,80.118,80.118,284500001.0
2005-01-27 09:20:00,80.156,80.156,80.124,80.124,229800001.0
2005-01-27 09:21:00,80.143,80.158,80.129,80.144,138100000.0
2005-01-27 09:22:00,80.156,80.169,80.119,80.144,188000000.0
2005-01-27 09:23:00,80.143,80.168,80.133,80.151,146200001.0
2005-01-27 09:24:00,80.143,80.166,80.125,80.143,113500000.0
2005-01-27 09:25:00,80.173,80.188,80.158,80.173,146799999.0
2005-01-27 09:26:00,80.176,80.192,80.163,80.173,251999996.0
2005-01-27 09:27:00,80.203,80.235,80.193,80.21,244999999.0
2005-01-27 09:28:00,80.208,80.232,80.208,80.217,155399998.0
2005-01-27 09:29:00,80.169,80.213,80.169,80.198,204899996.0
2005-01-27 09:30:00,80.195,80.212,80.17,80.17,100500001.0
2005-01-27 09:31:00,80.193,80.213,80.183,80.194,225300001.0
2005-01-27 09:32:00,80.209,80.213,80.179,80.2,131099999.0
2005-01-27 09:33:00,80.199,80.222,80.18,80.204,232700002.0
2005-01-27 09:34:00,80.186,80.242,80.186,80.236,107200001.0
2005-01-27 09:35:00,80.232,80.257,80.225,80.255,215000001.0
2005-01-27 09:36:00,80.233,80.257,80.224,80.235,142600000.0
2005-01-27 09:37:00,80.234,80.263,80.232,80.263,173399999.0
2005-01-27 09:38:00,80.241,80.265,80.238,80.262,201799998.0
2005-01-27 09:39:00,80.25,80.276,80.237,80.276,183700003.0
2005-01-27 09:40:00,80.247,80.259,80.225,80.233,149699999.0
2005-01-27 09:41:00,80.257,80.258,80.209,80.222,191899999.0
2005-01-27 09:42:00,80.248,80.265,80.235,80.247,178200005.0
2005-01-27 09:43:00,80.25,80.258,80.223,80.223,107600000.0
2005-01-27 09:44:00,80.222,80.24,80.194,80.218,227900001.0
2005-01-27 09:45:00,80.232,80.27,80.232,80.262,232500001.0
2005-01-27 09:46:00,80.25,80.275,80.239,80.245,202600000.0
2005-01-27 09:47:00,80.272,80.279,80.237,80.237,196200000.0
2005-01-27 09:48:00,80.254,80.28,80.242,80.254,105600000.0
2005-01-27 09:49:00,80.261,80.264,80.236,80.236,199900000.0
2005-01-27 09:50:00,80.222,80.256,80.221,80.226,208199994.0
2005-01-27 09:51:00,80.24,80.245,80.2,80.221,190500001.0
2005-01-27 09:52:00,80.188,80.228,80.188,80.196,189200001.0
2005-01-27 09:53:00,80.199,80.22,80.19,80.22,251900005.0
2005-01-27 09:54:00,80.196,80.233,80.195,80.223,185900001.0
2005-01-27 09:55:00,80.227,80.233,80.187,80.187,232999999.0
2005-01-27 09:56:00,80.22,80.227,80.193,80.202,146000001.0
2005-01-27 09:57:00,80.206,80.234,80.199,80.234,315599996.0
2005-01-27 09:58:00,80.211,80.25,80.211,80.25,259600002.0
2005-01-27 09:59:00,80.248,80.248,80.216,80.219,188500001.0
2005-01-27 10:00:00,80.231,80.244,80.209,80.219,172199999.0
2005-01-27 10:01:00,80.225,80.239,80.201,80.219,243200001.0
2005-01-27 10:02:00,80.21,80.231,80.206,80.221,130100000.0
2005-01-27 10:03:00,80.235,80.241,80.213,80.218,180500001.0
2005-01-27 10:04:00,80.236,80.246,80.222,80.242,216200002.0
2005-01-27 10:05:00,80.229,80.247,80.212,80.219,176900001.0
2005-01-27 10:06:00,80.209,80.254,80.192,80.218,401799997.0
2005-01-27 10:07:00,80.207,80.228,80.177,80.187,230999998.0
2005-01-27 10:08:00,80.185,80.228,80.185,80.204,99700000.0
2005-01-27 10:09:00,80.181,80.197,80.17,80.18,173499996.0
2005-01-27 10:10:00,80.175,80.189,80.165,80.166,122899999.0
2005-01-27 10:11:00,80.169,80.183,80.158,80.176,64100000.0
2005-01-27 10:12:00,80.135,80.155,80.125,80.14,143199998.0
2005-01-27 10:13:00,80.123,80.156,80.103,80.129,64300000.0
2005-01-27 10:14:00,80.167,80.184,80.152,80.163,151399999.0
2005-01-27 10:15:00,80.174,80.198,80.168,80.174,133600000.0
2005-01-27 10:16:00,80.205,80.218,80.165,80.165,180100000.0
2005-01-27 10:17:00,80.149,80.194,80.149,80.192,133500000.0
2005-01-27 10:18:00,80.197,80.204,80.169,80.169,211000000.0
2005-01-27 10:19:00,80.16,80.192,80.154,80.17,165299999.0
2005-01-27 10:20:00,80.141,80.171,80.134,80.134,176000001.0
2005-01-27 10:21:00,80.135,80.149,80.118,80.126,225599998.0
2005-01-27 10:22:00,80.108,80.136,80.089,80.109,221900001.0
2005-01-27 10:23:00,80.123,80.123,80.077,80.077,176500002.0
2005-01-27 10:24:00,80.071,80.113,80.043,80.058,240999998.0
2005-01-27 10:25:00,80.053,80.067,80.027,80.056,223099998.0
2005-01-27 10:26:00,80.062,80.079,80.048,80.052,178699998.0
2005-01-27 10:27:00,80.083,80.087,80.063,80.068,231400001.0
2005-01-27 10:28:00,80.084,80.104,80.067,80.103,254499996.0
2005-01-27 10:29:00,80.065,80.086,80.051,80.077,205000002.0
2005-01-27 10:30:00,80.073,80.082,80.033,80.039,112100001.0
2005-01-27 10:31:00,80.044,80.062,80.002,80.017,283399999.0
2005-01-27 10:32:00,80.023,80.04,80.007,80.007,137899998.0
2005-01-27 10:33:00,80.022,80.033,79.999,79.999,165199999.0
2005-01-27 10:34:00,80.038,80.054,79.996,80.009,210899995.0
2005-01-27 10:35:00,80.003,80.032,79.995,80.019,199500000.0
2005-01-27 10:36:00,80.014,80.064,80.011,80.025,195100000.0
2005-01-27 10:37:00,80.013,80.019,79.989,79.989,188000001.0
2005-01-27 10:38:00,79.994,80.022,79.991,80.008,156900000.0
2005-01-27 10:39:00,79.982,80.023,79.982,79.997,193800000.0
2005-01-27 10:40:00,79.987,80.012,79.985,79.994,153900003.0
2005-01-27 10:41:00,79.995,80.014,79.983,80.0,301400000.0
2005-01-27 10:42:00,79.994,80.032,79.994,80.028,223299999.0
2005-01-27 10:43:00,80.018,80.051,80.018,80.041,200700001.0
2005-01-27 10:44:00,80.002,80.038,79.996,80.023,300100003.0
2005-01-27 10:45:00,80.029,80.03,80.007,80.007,176400000.0
2005-01-27 10:46:00,80.009,80.033,80.006,80.033,165200000.0
2005-01-27 10:47:00,80.03,80.035,80.003,80.003,190300000.0
2005-01-27 10:48:00,80.008,80.037,79.99,80.002,235900001.0
2005-01-27 10:49:00,80.005,80.028,79.996,80.028,227700000.0
2005-01-27 10:50:00,80.032,80.046,79.986,80.011,90500000.0
2005-01-27 10:51:00,80.024,80.055,80.014,80.026,236799999.0
2005-01-27 10:52:00,80.006,80.043,80.001,80.013,235200001.0
2005-01-27 10:53:00,80.005,80.028,79.981,79.981,176299997.0
2005-01-27 10:54:00,79.993,80.021,79.978,79.985,288000001.0
2005-01-27 10:55:00,79.995,80.007,79.971,79.995,342299996.0
2005-01-27 10:56:00,79.991,80.015,79.978,80.012,250100001.0
2005-01-27 10:57:00,79.986,80.026,79.978,79.993,279100000.0
2005-01-27 10:58:00,79.977,79.979,79.95,79.956,214600002.0
2005-01-27 10:59:00,79.957,79.994,79.957,79.986,203599999.0
2005-01-27 11:00:00,79.993,80.011,79.956,79.973,288500002.0
2005-01-27 11:01:00,79.988,80.005,79.967,79.978,249700002.0
2005-01-27 11:02:00,79.956,79.984,79.948,79.967,153599999.0
2005-01-27 11:03:00,79.968,79.991,79.947,79.967,209900000.0
2005-01-27 11:04:00,79.966,80.005,79.966,79.996,104900000.0
2005-01-27 11:05:00,79.977,80.004,79.975,79.985,197899998.0
2005-01-27 11:06:00,79.953,79.992,79.953,79.985,221600000.0
2005-01-27 11:07:00,79.956,79.988,79.943,79.963,315400004.0
2005-01-27 11:08:00,79.978,79.988,79.943,79.952,268999997.0
2005-01-27 11:09:00,79.979,79.993,79.963,79.97,173599999.0
2005-01-27 11:10:00,79.986,79.998,79.966,79.968,197399998.0
2005-01-27 11:11:00,79.97,79.98,79.946,79.96,113800000.0
2005-01-27 11:12:00,79.988,80.03,79.977,80.012,202799997.0
2005-01-27 11:13:00,80.032,80.045,80.013,80.045,298499997.0
2005-01-27 11:14:00,80.015,80.037,80.007,80.037,147500002.0
2005-01-27 11:15:00,79.993,80.009,79.976,79.982,170699996.0
2005-01-27 11:16:00,79.997,79.999,79.973,79.974,126800000.0
2005-01-27 11:17:00,79.975,79.992,79.961,79.967,187199998.0
2005-01-27 11:18:00,79.95,80.015,79.95,80.009,200800000.0
2005-01-27 11:19:00,80.012,80.032,79.989,80.008,239800000.0
2005-01-27 11:20:00,79.997,80.025,79.982,80.005,179299998.0
2005-01-27 11:21:00,80.022,80.037,80.007,80.018,117999999.0
2005-01-27 11:22:00,80.029,80.062,80.029,80.053,151700002.0
2005-01-27 11:23:00,80.034,80.052,80.025,80.046,94700000.0
2005-01-27 11:24:00,80.019,80.019,79.99,79.999,137100000.0
2005-01-27 11:25:00,79.999,80.021,79.976,79.997,181000000.0
2005-01-27 11:26:00,79.977,80.013,79.968,79.998,260400000.0
2005-01-27 11:27:00,79.987,79.989,79.952,79.982,250600002.0
2005-01-27 11:28:00,79.985,79.995,79.964,79.964,215799999.0
2005-01-27 11:29:00,79.975,79.997,79.969,79.974,284900002.0
2005-01-27 11:30:00,79.985,79.992,79.966,79.971,178399998.0
2005-01-27 11:31:00,79.982,80.0,79.973,79.989,147199998.0
2005-01-27 11:32:00,79.978,80.004,79.975,79.995,230899997.0
2005-01-27 11:33:00,80.003,80.003,79.959,79.971,228800000.0
2005-01-27 11:34:00,79.966,79.966,79.941,79.948,123399999.0
2005-01-27 11:35:00,79.963,79.975,79.935,79.935,225399999.0
2005-01-27 11:36:00,79.955,79.99,79.947,79.976,210999996.0
2005-01-27 11:37:00,79.973,79.991,79.948,79.958,361200003.0
2005-01-27 11:38:00,79.953,79.983,79.931,79.967,352199998.0
2005-01-27 11:39:00,79.973,79.987,79.949,79.963,104900002.0
2005-01-27 11:40:00,79.94,79.972,79.916,79.941,259600002.0
2005-01-27 11:41:00,79.925,79.947,79.91,79.921,235099997.0
2005-01-27 11:42:00,79.899,79.947,79.893,79.947,186100000.0
2005-01-27 11:43:00,79.929,79.952,79.919,79.945,65600000.0
2005-01-27 11:44:00,79.937,79.951,79.927,79.942,166700001.0
2005-01-27 11:45:00,79.943,79.969,79.894,79.919,282999996.0
2005-01-27 11:46:00,79.878,79.919,79.878,79.908,310799997.0
2005-01-27 11:47:00,79.868,79.913,79.868,79.889,235599998.0
2005-01-27 11:48:00,79.914,79.917,79.88,79.887,77200000.0
2005-01-27 11:49:00,79.88,79.922,79.88,79.908,192900000.0
2005-01-27 11:50:00,79.893,79.914,79.885,79.895,126100001.0
2005-01-27 11:51:00,79.89,79.915,79.866,79.885,319899999.0
2005-01-27 11:52:00,79.873,79.878,79.844,79.844,267000000.0
2005-01-27 11:53:00,79.882,79.888,79.851,79.867,155199999.0
2005-01-27 11:54:00,79.887,79.887,79.838,79.857,191299998.0
2005-01-27 11:55:00,79.867,79.899,79.866,79.898,184399998.0
2005-01-27 11:56:00,79.891,79.935,79.886,79.906,218700001.0
2005-01-27 11:57:00,79.928,79.952,79.911,79.945,141700000.0
2005-01-27 11:58:00,79.928,79.97,79.928,79.97,123800000.0
2005-01-27 11:59:00,79.942,79.962,79.921,79.95,198100000.0
2005-01-27 12:00:00,79.947,79.947,79.906,79.922,178699999.0
2005-01-27 12:01:00,79.935,79.955,79.909,79.92,99999997.0
2005-01-27 12:02:00,79.926,79.954,79.902,79.938,236799996.0
2005-01-27 12:03:00,79.945,79.95,79.909,79.943,152400000.0
2005-01-27 12:04:00,79.937,79.944,79.908,79.908,97700000.0
2005-01-27 12:05:00,79.902,79.958,79.902,79.958,173599999.0
2005-01-27 12:06:00,79.949,79.969,79.924,79.961,178800001.0
2005-01-27 12:07:00,79.938,79.982,79.901,79.982,215800004.0
2005-01-27 12:08:00,79.969,79.976,79.951,79.959,134399999.0
2005-01-27 12:09:00,79.967,79.967,79.941,79.941,118699999.0
2005-01-27 12:10:00,79.936,79.985,79.936,79.971,105300000.0
2005-01-27 12:11:00,79.97,79.997,79.957,79.977,157799999.0
2005-01-27 12:12:00,79.989,80.009,79.982,79.99,105700001.0
2005-01-27 12:13:00,79.997,80.017,79.975,79.975,255799994.0
2005-01-27 12:14:00,80.007,80.049,79.994,80.024,249799997.0
2005-01-27 12:15:00,80.029,80.053,80.016,80.031,324199999.0
2005-01-27 12:16:00,80.023,80.048,80.018,80.041,135400001.0
2005-01-27 12:17:00,80.064,80.064,80.032,80.041,189399995.0
2005-01-27 12:18:00,80.059,80.09,80.05,80.06,226899997.0
2005-01-27 12:19:00,80.055,80.087,80.039,80.06,261300004.0
2005-01-27 12:20:00,80.059,80.093,80.055,80.088,320200001.0
2005-01-27 12:21:00,80.07,80.09,80.053,80.062,134700002.0
2005-01-27 12:22:00,80.055,80.071,80.039,80.053,155999999.0
2005-01-27 12:23:00,80.089,80.113,80.065,80.096,210399995.0
2005-01-27 12:24:00,80.117,80.132,80.062,80.062,182099999.0
2005-01-27 12:25:00,80.08,80.092,80.061,80.072,325299999.0
2005-01-27 12:26:00,80.088,80.088,80.052,80.052,219299999.0
2005-01-27 12:27:00,80.072,80.084,80.047,80.068,263499996.0
2005-01-27 12:28:00,80.074,80.099,80.067,80.084,234299996.0
2005-01-27 12:29:00,80.085,80.107,80.058,80.071,181799998.0
2005-01-27 12:30:00,80.058,80.105,80.055,80.103,236900000.0
2005-01-27 12:31:00,80.096,80.096,80.058,80.083,156499996.0
2005-01-27 12:32:00,80.062,80.082,80.045,80.045,208600004.0
2005-01-27 12:33:00,80.065,80.075,80.035,80.035,161899999.0
2005-01-27 12:34:00,80.04,80.072,80.039,80.039,96800000.0
2005-01-27 12:35:00,80.079,80.086,80.055,80.055,209300005.0
2005-01-27 12:36:00,80.065,80.066,80.036,80.065,194200001.0
2005-01-27 12:37:00,80.044,80.048,80.035,80.048,65900001.0
2005-01-27 12:38:00,80.053,80.055,80.026,80.03,335100000.0
2005-01-27 12:39:00,80.03,80.047,80.007,80.023,105200000.0
2005-01-27 12:40:00,80.013,80.035,79.999,80.035,228699995.0
2005-01-27 12:41:00,80.005,80.021,79.988,79.999,110200001.0
2005-01-27 12:42:00,79.964,80.01,79.961,79.971,161899999.0
2005-01-27 12:43:00,79.949,80.01,79.949,79.988,338399999.0
2005-01-27 12:44:00,80.002,80.032,79.986,80.018,196900001.0
2005-01-27 12:45:00,80.007,80.025,79.987,80.017,131999999.0
2005-01-27 12:46:00,80.004,80.004,79.97,79.985,117399998.0
2005-01-27 12:47:00,79.996,80.018,79.953,80.012,173199997.0
2005-01-27 12:48:00,79.984,80.015,79.981,79.993,159500000.0
2005-01-27 12:49:00,79.994,80.038,79.994,80.03,260800001.0
2005-01-27 12:50:00,80.007,80.034,80.007,80.032,197299999.0
2005-01-27 12:51:00,80.028,80.054,80.009,80.039,260099999.0
2005-01-27 12:52:00,80.047,80.065,80.025,80.044,110200000.0
2005-01-27 12:53:00,80.048,80.068,79.99,79.99,179899998.0
2005-01-27 12:54:00,80.005,80.06,80.005,80.06,288899996.0
2005-01-27 12:55:00,80.056,80.066,80.044,80.052,124999997.0
2005-01-27 12:56:00,80.062,80.077,80.041,80.058,148499999.0
2005-01-27 12:57:00,80.036,80.062,80.036,80.047,101100000.0
2005-01-27 12:58:00,80.055,80.072,80.034,80.058,197499998.0
2005-01-27 12:59:00,80.023,80.042,80.017,80.025,265000001.0
2005-01-27 13:00:00,80.03,80.03,79.997,79.999,121399999.0
2005-01-27 13:01:00,80.008,80.034,79.999,80.005,188700004.0
2005-01-27 13:02:00,80.025,80.042,80.006,80.006,163099998.0
2005-01-27 13:03:00,80.04,80.059,80.005,80.033,218499996.0
2005-01-27 13:04:00,80.026,80.048,80.014,80.025,224399998.0
2005-01-27 13:05:00,80.041,80.041,80.001,80.001,220599999.0
2005-01-27 13:06:00,80.017,80.035,79.992,80.006,212499999.0
2005-01-27 13:07:00,80.017,80.026,79.98,79.98,181299998.0
2005-01-27 13:08:00,79.987,79.987,79.922,79.94,228499998.0
2005-01-27 13:09:00,79.938,79.954,79.917,79.917,211300000.0
2005-01-27 13:10:00,79.933,79.945,79.91,79.931,198499999.0
2005-01-27 13:11:00,79.939,79.964,79.926,79.944,198599998.0
2005-01-27 13:12:00,79.951,79.966,79.927,79.957,200000001.0
2005-01-27 13:13:00,79.936,79.958,79.924,79.958,151700000.0
2005-01-27 13:14:00,79.956,79.961,79.925,79.942,171700000.0
2005-01-27 13:15:00,79.958,79.96,79.934,79.934,259500002.0
2005-01-27 13:16:00,79.94,79.952,79.915,79.936,218099998.0
2005-01-27 13:17:00,79.93,79.982,79.93,79.982,239400003.0
2005-01-27 13:18:00,79.974,79.997,79.959,79.966,112100001.0
2005-01-27 13:19:00,79.927,79.96,79.922,79.951,180799999.0
2005-01-27 13:20:00,79.943,79.972,79.943,79.972,149800000.0
2005-01-27 13:21:00,79.968,79.968,79.916,79.93,208699996.0
2005-01-27 13:22:00,79.948,79.949,79.91,79.91,85400000.0
2005-01-27 13:23:00,79.898,79.925,79.882,79.898,165100000.0
2005-01-27 13:24:00,79.894,79.921,79.889,79.894,273300003.0
2005-01-27 13:25:00,79.93,79.957,79.916,79.942,200000003.0
2005-01-27 13:26:00,79.955,79.995,79.951,79.995,147400000.0
2005-01-27 13:27:00,80.009,80.045,80.008,80.04,255299997.0
2005-01-27 13:28:00,80.032,80.058,80.008,80.025,180399999.0
2005-01-27 13:29:00,80.037,80.046,80.006,80.016,216900001.0
2005-01-27 13:30:00,80.027,80.042,80.001,80.015,300899999.0
2005-01-27 13:31:00,80.031,80.031,79.985,80.001,333299996.0
2005-01-27 13:32:00,80.011,80.018,79.988,80.008,225899999.0
2005-01-27 13:33:00,80.002,80.02,79.973,79.973,95600001.0
2005-01-27 13:34:00,79.957,80.001,79.957,79.992,175199996.0
2005-01-27 13:35:00,80.019,80.019,79.95,79.95,137999999.0
2005-01-27 13:36:00,79.931,79.948,79.913,79.918,286199999.0
2005-01-27 13:37:00,79.929,79.946,79.917,79.938,225900000.0
2005-01-27 13:38:00,79.934,79.95,79.925,79.937,207999997.0
2005-01-27 13:39:00,79.954,79.957,79.917,79.932,249699997.0
2005-01-27 13:40:00,79.957,79.957,79.908,79.922,273999996.0
2005-01-27 13:41:00,79.919,79.956,79.913,79.925,257099997.0
2005-01-27 13:42:00,79.943,79.952,79.911,79.911,168200001.0
2005-01-27 13:43:00,79.937,79.961,79.917,79.935,217000002.0
2005-01-27 13:44:00,79.958,79.964,79.936,79.943,227899999.0
2005-01-27 13:45:00,79.94,79.947,79.897,79.931,220299999.0
2005-01-27 13:46:00,79.94,79.95,79.918,79.923,241199999.0
2005-01-27 13:47:00,79.947,79.966,79.932,79.933,193500003.0
2005-01-27 13:48:00,79.909,79.931,79.893,79.907,239099999.0
2005-01-27 13:49:00,79.9,79.912,79.881,79.888,312900003.0
2005-01-27 13:50:00,79.866,79.897,79.866,79.887,158800001.0
2005-01-27 13:51:00,79.898,79.91,79.881,79.893,112700000.0
2005-01-27 13:52:00,79.889,79.907,79.873,79.881,340499995.0
2005-01-27 13:53:00,79.91,79.927,79.896,79.91,131599999.0
2005-01-27 13:54:00,79.906,79.935,79.894,79.902,215100001.0
2005-01-27 13:55:00,79.895,79.928,79.895,79.91,221800000.0
2005-01-27 13:56:00,79.919,79.929,79.895,79.902,242299998.0
2005-01-27 13:57:00,79.892,79.892,79.83,79.849,190500000.0
2005-01-27 13:58:00,79.859,79.871,79.833,79.849,230000003.0
2005-01-27 13:59:00,79.851,79.876,79.849,79.872,199599999.0
2005-01-27 14:00:00,79.865,79.869,79.837,79.842,168799999.0
2005-01-27 14:01:00,79.838,79.874,79.828,79.851,253199999.0
2005-01-27 14:02:00,79.845,79.884,79.845,79.881,211200001.0
2005-01-27 14:03:00,79.871,79.889,79.864,79.886,153999998.0
2005-01-27 14:04:00,79.898,79.923,79.88,79.908,199600003.0
2005-01-27 14:05:00,79.93,79.948,79.911,79.921,145400000.0
2005-01-27 14:06:00,79.907,79.939,79.906,79.922,181799997.0
2005-01-27 14:07:00,79.918,79.931,79.894,79.894,225599999.0
2005-01-27 14:08:00,79.893,79.911,79.882,79.891,174100002.0
2005-01-27 14:09:00,79.89,79.925,79.89,79.915,221700000.0
2005-01-27 14:10:00,79.927,79.933,79.909,79.909,106000000.0
2005-01-27 14:11:00,79.901,79.921,79.896,79.92,224400001.0
2005-01-27 14:12:00,79.922,79.952,79.922,79.944,142100001.0
2005-01-27 14:13:00,79.917,79.94,79.91,79.927,149199999.0
2005-01-27 14:14:00,79.908,79.939,79.898,79.909,246200001.0
2005-01-27 14:15:00,79.903,79.937,79.89,79.93,199100001.0
2005-01-27 14:16:00,79.912,79.934,79.902,79.925,240499998.0
2005-01-27 14:17:00,79.91,79.942,79.91,79.942,212099996.0
2005-01-27 14:18:00,79.916,79.932,79.9,79.902,213300003.0
2005-01-27 14:19:00,79.899,79.942,79.897,79.927,214900000.0
2005-01-27 14:20:00,79.916,79.934,79.896,79.908,183200000.0
2005-01-27 14:21:00,79.896,79.915,79.874,79.884,225700002.0
2005-01-27 14:22:00,79.897,79.897,79.865,79.87,156300000.0
2005-01-27 14:23:00,79.853,79.889,79.849,79.889,82399999.0
2005-01-27 14:24:00,79.891,79.911,79.875,79.882,286299998.0
2005-01-27 14:25:00,79.864,79.894,79.863,79.894,164699998.0
2005-01-27 14:26:00,79.89,79.897,79.856,79.875,178100000.0
2005-01-27 14:27:00,79.904,79.933,79.904,79.928,307600001.0
2005-01-27 14:28:00,79.896,79.926,79.893,79.926,204099999.0
2005-01-27 14:29:00,79.917,79.917,79.884,79.885,234700002.0
2005-01-27 14:30:00,79.877,79.894,79.857,79.869,240399999.0
2005-01-27 14:31:00,79.881,79.901,79.841,79.851,132500000.0
2005-01-27 14:32:00,79.828,79.882,79.828,79.876,208900000.0
2005-01-27 14:33:00,79.885,79.885,79.855,79.855,248999996.0
2005-01-27 14:34:00,79.848,79.869,79.836,79.869,160500000.0
2005-01-27 14:35:00,79.873,79.883,79.855,79.866,152499998.0
2005-01-27 14:36:00,79.829,79.88,79.827,79.88,143099999.0
2005-01-27 14:37:00,79.837,79.886,79.837,79.879,163800000.0
2005-01-27 14:38:00,79.884,79.891,79.857,79.87,178499999.0
2005-01-27 14:39:00,79.856,79.891,79.856,79.891,60400000.0
2005-01-27 14:40:00,79.847,79.883,79.847,79.868,208000000.0
2005-01-27 14:41:00,79.857,79.879,79.793,79.841,170100002.0
2005-01-27 14:42:00,79.826,79.847,79.824,79.847,189899996.0
2005-01-27 14:43:00,79.837,79.85,79.827,79.846,203999994.0
2005-01-27 14:44:00,79.822,79.85,79.799,79.834,231499999.0
2005-01-27 14:45:00,79.83,79.848,79.822,79.844,277400004.0
2005-01-27 14:46:00,79.85,79.87,79.837,79.851,100500000.0
2005-01-27 14:47:00,79.879,79.888,79.857,79.865,211500000.0
2005-01-27 14:48:00,79.882,79.889,79.843,79.843,124599999.0
2005-01-27 14:49:00,79.831,79.853,79.821,79.833,106799997.0
2005-01-27 14:50:00,79.84,79.881,79.835,79.866,97900001.0
2005-01-27 14:51:00,79.874,79.874,79.83,79.83,243499997.0
2005-01-27 14:52:00,79.852,79.87,79.846,79.868,228299997.0
2005-01-27 14:53:00,79.881,79.902,79.868,79.868,260500001.0
2005-01-27 14:54:00,79.873,79.889,79.861,79.867,144700001.0
2005-01-27 14:55:00,79.892,79.892,79.869,79.874,224700001.0
2005-01-27 14:56:00,79.881,79.9,79.867,79.882,212300000.0
2005-01-27 14:57:00,79.89,79.911,79.882,79.895,136299999.0
2005-01-27 14:58:00,79.859,79.881,79.843,79.859,96899999.0
2005-01-27 14:59:00,79.84,79.877,79.84,79.873,188199998.0
2005-01-27 15:00:00,79.83,79.86,79.83,79.848,152899998.0
2005-01-27 15:01:00,79.848,79.867,79.831,79.863,353699997.0
2005-01-27 15:02:00,79.853,79.863,79.833,79.855,168199999.0
2005-01-27 15:03:00,79.853,79.879,79.848,79.879,135400001.0
2005-01-27 15:04:00,79.843,79.862,79.823,79.84,152099999.0
2005-01-27 15:05:00,79.855,79.887,79.855,79.88,356400006.0
2005-01-27 15:06:00,79.857,79.875,79.841,79.855,191599999.0
2005-01-27 15:07:00,79.863,79.876,79.79,79.856,134800001.0
2005-01-27 15:08:00,79.855,79.88,79.833,79.862,244899999.0
2005-01-27 15:09:00,79.859,79.91,79.848,79.889,243400000.0
2005-01-27 15:10:00,79.9,79.913,79.882,79.896,149000000.0
2005-01-27 15:11:00,79.91,79.91,79.873,79.885,81300002.0
2005-01-27 15:12:00,79.898,79.913,79.879,79.886,177500000.0
2005-01-27 15:13:00,79.92,79.986,79.92,79.979,259899999.0
2005-01-27 15:14:00,79.972,79.984,79.949,79.966,260099994.0
2005-01-27 15:15:00,79.964,79.997,79.964,79.986,146800003.0
2005-01-27 15:16:00,79.973,79.995,79.947,79.955,137399997.0
2005-01-27 15:17:00,79.958,79.963,79.92,79.933,163899997.0
2005-01-27 15:18:00,79.973,79.997,79.952,79.993,360999999.0
2005-01-27 15:19:00,79.986,80.034,79.986,80.034,212000001.0
2005-01-27 15:20:00,80.011,80.039,80.007,80.01,237599998.0
2005-01-27 15:21:00,80.02,80.034,79.993,80.016,212800001.0
2005-01-27 15:22:00,79.996,80.015,79.985,79.991,139699999.0
2005-01-27 15:23:00,80.024,80.039,79.988,79.988,159399998.0
2005-01-27 15:24:00,80.02,80.042,79.986,79.998,181699998.0
2005-01-27 15:25:00,79.987,79.996,79.962,79.977,211299997.0
2005-01-27 15:26:00,79.951,79.976,79.903,79.926,399899999.0
2005-01-27 15:27:00,79.889,79.915,79.876,79.912,240699999.0
2005-01-27 15:28:00,79.935,79.982,79.932,79.947,193500000.0
2005-01-27 15:29:00,79.97,79.97,79.911,79.948,242900000.0
2005-01-27 15:30:00,79.933,79.959,79.903,79.941,140899998.0
2005-01-27 15:31:00,79.96,79.966,79.911,79.917,210200001.0
2005-01-27 15:32:00,79.917,79.924,79.89,79.923,170299999.0
2005-01-27 15:33:00,79.909,79.923,79.878,79.878,113400001.0
2005-01-27 15:34:00,79.888,79.917,79.872,79.888,134500001.0
2005-01-27 15:35:00,79.855,79.914,79.852,79.914,179099999.0
2005-01-27 15:36:00,79.911,79.927,79.891,79.911,147899998.0
2005-01-27 15:37:00,79.896,79.912,79.868,79.886,191100000.0
2005-01-27 15:38:00,79.9,79.927,79.895,79.92,161600000.0
2005-01-27 15:39:00,79.888,79.944,79.888,79.944,198000000.0
2005-01-27 15:40:00,79.935,79.962,79.879,79.948,209399997.0
2005-01-27 15:41:00,79.923,79.977,79.923,79.955,159600000.0
2005-01-27 15:42:00,79.956,79.962,79.93,79.957,233199998.0
2005-01-27 15:43:00,79.964,79.977,79.941,79.952,412099993.0
2005-01-27 15:44:00,79.947,79.97,79.898,79.917,125699999.0
2005-01-27 15:45:00,79.927,79.942,79.893,79.915,275599994.0
2005-01-27 15:46:00,79.906,79.927,79.89,79.891,206900001.0
2005-01-27 15:47:00,79.925,79.938,79.895,79.912,224900002.0
2005-01-27 15:48:00,79.896,79.93,79.894,79.914,122199998.0
2005-01-27 15:49:00,79.924,79.929,79.892,79.903,213300000.0
2005-01-27 15:50:00,79.939,79.949,79.913,79.913,184799998.0
2005-01-27 15:51:00,79.918,79.939,79.894,79.914,188500001.0
2005-01-27 15:52:00,79.933,79.933,79.893,79.912,203599997.0
2005-01-27 15:53:00,79.909,79.959,79.909,79.95,217199997.0
2005-01-27 15:54:00,79.913,79.913,79.867,79.882,105400000.0
2005-01-27 15:55:00,79.916,79.934,79.903,79.907,127800001.0
2005-01-27 15:56:00,79.938,79.938,79.886,79.898,202699998.0
2005-01-27 15:57:00,79.912,79.935,79.902,79.914,149700001.0
2005-01-27 15:58:00,79.91,79.936,79.882,79.89,179200001.0
2005-01-27 15:59:00,79.902,79.931,79.889,79.91,150299999.0
2005-01-27 16:00:00,79.927,79.933,79.892,79.893,264800001.0
2005-01-27 16:01:00,79.908,79.943,79.904,79.922,125700000.0
2005-01-27 16:02:00,79.941,79.951,79.902,79.915,259699998.0
2005-01-27 16:03:00,79.911,79.93,79.891,79.906,343699992.0
2005-01-27 16:04:00,79.886,79.901,79.863,79.88,223099999.0
2005-01-27 16:05:00,79.893,79.926,79.879,79.905,251099997.0
2005-01-27 16:06:00,79.908,79.918,79.881,79.882,190499999.0
2005-01-27 16:07:00,79.881,79.9,79.864,79.889,185799997.0
2005-01-27 16:08:00,79.884,79.909,79.883,79.902,124699999.0
2005-01-27 16:09:00,79.91,79.924,79.894,79.91,212400000.0
2005-01-27 16:10:00,79.893,79.913,79.888,79.898,262699995.0
2005-01-27 16:11:00,79.917,79.929,79.886,79.886,147000001.0
2005-01-27 16:12:00,79.886,79.934,79.885,79.934,121800000.0
2005-01-27 16:13:00,79.92,79.926,79.895,79.926,171200000.0
2005-01-27 16:14:00,79.914,79.94,79.891,79.894,109300000.0
2005-01-27 16:15:00,79.902,79.925,79.887,79.923,213399998.0
2005-01-27 16:16:00,79.907,79.913,79.888,79.897,245699996.0
2005-01-27 16:17:00,79.906,79.934,79.878,79.918,343600000.0
2005-01-27 16:18:00,79.937,79.967,79.933,79.939,138699999.0
2005-01-27 16:19:00,79.963,79.982,79.946,79.959,88599999.0
2005-01-27 16:20:00,79.98,79.994,79.965,79.976,331600002.0
2005-01-27 16:21:00,79.972,79.981,79.938,79.938,208000006.0
2005-01-27 16:22:00,79.945,79.96,79.932,79.946,186599999.0
2005-01-27 16:23:00,79.946,79.956,79.916,79.916,192800000.0
2005-01-27 16:24:00,79.929,79.942,79.899,79.905,202199998.0
2005-01-27 16:25:00,79.921,79.921,79.88,79.884,233099999.0
2005-01-27 16:26:00,79.914,79.928,79.902,79.913,204200000.0
2005-01-27 16:27:00,79.902,79.915,79.883,79.902,266800000.0
2005-01-27 16:28:00,79.879,79.919,79.878,79.878,217900001.0
2005-01-27 16:29:00,79.884,79.911,79.869,79.885,181800001.0
2005-01-27 16:30:00,79.887,79.895,79.855,79.877,249900000.0
2005-01-27 16:31:00,79.905,79.929,79.883,79.883,220899999.0
2005-01-27 16:32:00,79.89,79.922,79.888,79.9,156899999.0
2005-01-27 16:33:00,79.914,79.942,79.897,79.901,166900002.0
2005-01-27 16:34:00,79.89,79.923,79.89,79.922,136799999.0
2005-01-27 16:35:00,79.929,79.947,79.916,79.917,265199998.0
2005-01-27 16:36:00,79.928,79.948,79.913,79.917,221299996.0
2005-01-27 16:37:00,79.937,79.937,79.902,79.907,196699999.0
2005-01-27 16:38:00,79.93,79.94,79.897,79.91,190199998.0
2005-01-27 16:39:00,79.908,79.928,79.88,79.895,226799998.0
2005-01-27 16:40:00,79.876,79.903,79.863,79.883,266499998.0
2005-01-27 16:41:00,79.915,79.923,79.895,79.91,231099997.0
2005-01-27 16:42:00,79.902,79.943,79.902,79.928,281400000.0
2005-01-27 16:43:00,79.9,79.92,79.89,79.917,119900000.0
2005-01-27 16:44:00,79.927,79.927,79.908,79.913,174199996.0
2005-01-27 16:45:00,79.924,79.941,79.914,79.935,188299999.0
2005-01-27 16:46:00,79.913,79.934,79.903,79.933,181500001.0
2005-01-27 16:47:00,79.94,79.95,79.909,79.932,253400003.0
2005-01-27 16:48:00,79.924,79.959,79.913,79.928,186800002.0
2005-01-27 16:49:00,79.964,79.978,79.934,79.946,183199996.0
2005-01-27 16:50:00,79.939,79.949,79.888,79.888,145499999.0
2005-01-27 16:51:00,79.908,79.941,79.899,79.91,159599998.0
2005-01-27 16:52:00,79.901,79.915,79.877,79.902,216399999.0
2005-01-27 16:53:00,79.904,79.915,79.866,79.866,233300001.0
2005-01-27 16:54:00,79.875,79.901,79.859,79.876,95899998.0
2005-01-27 16:55:00,79.89,79.912,79.87,79.87,164899999.0
2005-01-27 16:56:00,79.893,79.917,79.879,79.917,185600003.0
2005-01-27 16:57:00,79.895,79.927,79.886,79.925,207399999.0
2005-01-27 16:58:00,79.916,79.927,79.883,79.9,189299998.0
2005-01-27 16:59:00,79.91,79.945,79.897,79.91,85200000.0
2005-01-27 17:00:00,79.927,79.935,79.903,79.921,222600002.0
2005-01-27 17:01:00,79.926,79.975,79.918,79.952,238999996.0
2005-01-27 17:02:00,79.96,79.981,79.945,79.96,112300000.0
2005-01-27 17:03:00,79.964,79.977,79.916,79.961,159699998.0
2005-01-27 17:04:00,79.956,79.972,79.922,79.951,177800001.0
2005-01-27 17:05:00,79.971,79.99,79.959,79.972,111399999.0
2005-01-27 17:06:00,79.991,79.991,79.943,79.943,215500002.0
2005-01-27 17:07:00,79.988,79.988,79.965,79.978,126899999.0
2005-01-27 17:08:00,79.971,79.974,79.957,79.957,213400000.0
2005-01-27 17:09:00,79.953,79.977,79.947,79.97,213999998.0
2005-01-27 17:10:00,79.962,79.996,79.962,79.995,218799998.0
2005-01-27 17:11:00,79.997,80.035,79.995,80.02,220700004.0
2005-01-27 17:12:00,80.021,80.036,80.011,80.018,179100001.0
2005-01-27 17:13:00,80.024,80.027,80.001,80.01,261099998.0
2005-01-27 17:14:00,79.988,80.053,79.983,80.045,171300000.0
2005-01-27 17:15:00,80.058,80.083,80.039,80.056,204799997.0
2005-01-27 17:16:00,80.072,80.081,80.034,80.039,224200004.0
2005-01-27 17:17:00,80.027,80.066,80.027,80.06,187099999.0
2005-01-27 17:18:00,80.079,80.088,80.053,80.088,183799999.0
2005-01-27 17:19:00,80.064,80.082,80.04,80.04,197700001.0
2005-01-27 17:20:00,80.047,80.08,80.047,80.063,193200000.0
2005-01-27 17:21:00,80.072,80.078,80.045,80.055,222899998.0
2005-01-27 17:22:00,80.054,80.081,80.054,80.073,164699999.0
2005-01-27 17:23:00,80.075,80.117,80.075,80.1,231199998.0
2005-01-27 17:24:00,80.063,80.08,80.051,80.059,132999999.0
2005-01-27 17:25:00,80.078,80.13,80.078,80.127,240200000.0
2005-01-27 17:26:00,80.104,80.123,80.097,80.115,196400000.0
2005-01-27 17:27:00,80.098,80.122,80.082,80.099,228700001.0
2005-01-27 17:28:00,80.093,80.142,80.078,80.117,155100000.0
2005-01-27 17:29:00,80.091,80.139,80.091,80.139,138900001.0
2005-01-27 17:30:00,80.12,80.144,80.116,80.132,268800004.0
2005-01-27 17:31:00,80.122,80.164,80.118,80.137,258500002.0
2005-01-27 17:32:00,80.148,80.247,80.145,80.227,198699998.0
2005-01-27 17:33:00,80.275,80.285,80.238,80.238,194500002.0
2005-01-27 17:34:00,80.245,80.269,80.237,80.249,115000001.0
2005-01-27 17:35:00,80.252,80.266,80.233,80.247,188699999.0
2005-01-27 17:36:00,80.242,80.25,80.211,80.247,139400000.0
2005-01-27 17:37:00,80.233,80.251,80.216,80.233,137600000.0
2005-01-27 17:38:00,80.227,80.238,80.205,80.206,173300001.0
2005-01-27 17:39:00,80.198,80.216,80.168,80.176,124000000.0
2005-01-27 17:40:00,80.164,80.165,80.138,80.138,160500000.0
2005-01-27 17:41:00,80.164,80.167,80.113,80.113,169599999.0
2005-01-27 17:42:00,80.14,80.157,80.123,80.128,173099998.0
2005-01-27 17:43:00,80.141,80.173,80.122,80.153,197100003.0
2005-01-27 17:44:00,80.151,80.163,80.105,80.133,236799998.0
2005-01-27 17:45:00,80.132,80.158,80.115,80.128,342900000.0
2005-01-27 17:46:00,80.134,80.163,80.134,80.156,245800001.0
2005-01-27 17:47:00,80.141,80.177,80.13,80.156,113100000.0
2005-01-27 17:48:00,80.112,80.145,80.112,80.131,141799998.0
2005-01-27 17:49:00,80.122,80.148,80.098,80.126,249300001.0
2005-01-27 17:50:00,80.117,80.164,80.117,80.145,183400004.0
2005-01-27 17:51:00,80.127,80.17,80.127,80.151,269899998.0
2005-01-27 17:52:00,80.177,80.18,80.144,80.145,229299993.0
2005-01-27 17:53:00,80.157,80.157,80.096,80.096,281499999.0
2005-01-27 17:54:00,80.097,80.097,80.061,80.067,68500000.0
2005-01-27 17:55:00,80.084,80.107,80.055,80.055,236099999.0
2005-01-27 17:56:00,80.049,80.071,80.048,80.057,182900002.0
2005-01-27 17:57:00,80.043,80.045,80.021,80.029,173900000.0
2005-01-27 17:58:00,80.054,80.096,80.022,80.022,202300001.0
2005-01-27 17:59:00,80.044,80.052,80.002,80.002,218999998.0
2005-01-27 18:00:00,79.964,80.03,79.964,79.985,211800002.0
2005-01-27 18:01:00,79.986,80.066,79.979,79.988,1087000006.0
2005-01-27 18:02:00,80.008,80.024,79.981,80.024,1855099986.0
2005-01-27 18:03:00,80.05,80.1,80.05,80.07,1415999995.0
2005-01-27 18:04:00,80.006,80.026,79.921,79.993,1415999995.0
2005-01-27 18:05:00,79.958,79.998,79.926,79.933,2019399988.0
2005-01-27 18:06:00,79.913,79.977,79.905,79.977,1680800005.0
2005-01-27 18:07:00,80.07,80.11,80.07,80.09,1551499994.0
2005-01-27 18:08:00,80.07,80.09,80.07,80.09,1551499994.0
2005-01-27 18:09:00,80.006,80.012,79.977,79.99,1551499994.0
2005-01-27 18:10:00,79.981,80.022,79.968,79.978,1718299997.0
2005-01-27 18:11:00,79.973,80.004,79.96,79.97,968899997.0
2005-01-27 18:12:00,79.931,79.963,79.915,79.94,1040300000.0
2005-01-27 18:13:00,79.894,79.936,79.894,79.925,1547999993.0
2005-01-27 18:14:00,79.91,79.954,79.904,79.954,1626899992.0
2005-01-27 18:15:00,79.93,79.983,79.93,79.961,1696999999.0
2005-01-27 18:16:00,80.05,80.07,80.05,80.05,721900001.0
2005-01-27 18:17:00,79.952,79.992,79.938,79.971,721900001.0
2005-01-27 18:18:00,79.992,80.01,79.963,79.992,1038999998.0
2005-01-27 18:19:00,79.993,80.011,79.968,79.977,1855699990.0
2005-01-27 18:20:00,79.982,80.017,79.966,79.98,1537599998.0
2005-01-27 18:21:00,80.009,80.022,79.983,79.999,1617899993.0
2005-01-27 18:22:00,80.031,80.054,80.019,80.048,1786299995.0
2005-01-27 18:23:00,80.02,80.05,80.01,80.01,1495100003.0
2005-01-27 18:24:00,80.013,80.027,79.989,80.014,1495100003.0
2005-01-27 18:25:00,79.99,80.01,79.98,80.01,1773000001.0
2005-01-27 18:26:00,80.006,80.035,79.991,80.003,1773000001.0
2005-01-27 18:27:00,80.004,80.024,79.99,80.005,1402999986.0
2005-01-27 18:28:00,80.001,80.021,79.976,79.99,1168899989.0
2005-01-27 18:29:00,80.005,80.005,79.959,79.973,1362399989.0
2005-01-27 18:30:00,79.977,80.008,79.964,79.985,671100005.0
2005-01-27 18:31:00,79.982,80.005,79.973,79.995,1101300000.0
2005-01-27 18:32:00,79.977,80.011,79.975,80.005,1927500001.0
2005-01-27 18:33:00,79.997,80.018,79.983,79.996,1673299993.0
2005-01-27 18:34:00,80.022,80.023,79.984,79.992,1754800002.0
2005-01-27 18:35:00,79.998,80.028,79.985,80.016,1309599992.0
2005-01-27 18:36:00,80.004,80.028,79.989,80.015,1817399990.0
2005-01-27 18:37:00,80.0,80.013,79.964,79.979,1141899997.0
2005-01-27 18:38:00,80.023,80.028,79.986,79.993,632799993.0
2005-01-27 18:39:00,79.993,80.018,79.986,80.005,493700000.0
2005-01-27 18:40:00,80.007,80.015,79.986,80.005,900099992.0
2005-01-27 18:41:00,80.0,80.007,79.969,80.007,805300003.0
2005-01-27 18:42:00,79.994,80.03,79.985,80.012,714099996.0
2005-01-27 18:43:00,79.999,80.019,79.982,80.015,1437899996.0
2005-01-27 18:44:00,80.002,80.016,79.97,79.989,751100004.0
2005-01-27 18:45:00,79.957,79.996,79.934,79.952,820499997.0
2005-01-27 18:46:00,79.978,80.004,79.966,79.978,725400003.0
2005-01-27 18:47:00,80.003,80.008,79.971,79.994,611199999.0
2005-01-27 18:48:00,79.977,80.007,79.96,79.986,601300003.0
2005-01-27 18:49:00,80.018,80.018,79.983,79.985,750399998.0
2005-01-27 18:50:00,79.998,80.02,79.988,79.988,887799998.0
2005-01-27 18:51:00,80.0,80.027,79.989,80.02,365000000.0
2005-01-27 18:52:00,80.009,80.016,79.986,79.992,1047399991.0
2005-01-27 18:53:00,79.971,80.005,79.954,79.977,952599995.0
2005-01-27 18:54:00,79.98,80.014,79.968,80.014,784399999.0
2005-01-27 18:55:00,80.018,80.018,79.973,79.988,1112300005.0
2005-01-27 18:56:00,79.984,80.055,79.984,80.052,601699998.0
2005-01-27 18:57:00,80.049,80.049,80.0,80.012,524000000.0
2005-01-27 18:58:00,80.017,80.035,79.996,80.03,1195299994.0
2005-01-27 18:59:00,80.023,80.063,80.019,80.047,867399991.0
2005-01-27 19:00:00,80.015,80.041,80.008,80.01,664299994.0
2005-01-27 19:01:00,80.012,80.041,79.999,80.023,504999996.0
2005-01-27 19:02:00,80.019,80.055,80.007,80.045,244000002.0
2005-01-27 19:03:00,80.037,80.047,79.999,80.027,629100001.0
2005-01-27 19:04:00,80.053,80.071,80.017,80.044,571500011.0
2005-01-27 19:05:00,80.028,80.068,80.021,80.068,415800000.0
2005-01-27 19:06:00,80.063,80.076,80.033,80.033,457999998.0
2005-01-27 19:07:00,80.052,80.071,80.029,80.053,1059899995.0
2005-01-27 19:08:00,80.016,80.048,80.009,80.013,916699994.0
2005-01-27 19:09:00,80.028,80.056,80.01,80.013,755499993.0
2005-01-27 19:10:00,80.043,80.067,80.026,80.026,735599999.0
2005-01-27 19:11:00,80.003,80.04,80.003,80.031,132699999.0
2005-01-27 19:12:00,80.009,80.02,79.995,80.015,432699999.0
2005-01-27 19:13:00,79.974,80.019,79.963,79.978,442699996.0
2005-01-27 19:14:00,79.98,80.035,79.976,80.03,467600003.0
2005-01-27 19:15:00,80.027,80.045,80.014,80.024,688400001.0
2005-01-27 19:16:00,80.025,80.04,80.007,80.009,267699999.0
2005-01-27 19:17:00,80.008,80.022,79.981,79.993,549300000.0
2005-01-27 19:18:00,79.96,80.005,79.96,79.973,461900002.0
2005-01-27 19:19:00,79.983,80.014,79.977,80.001,713999990.0
2005-01-27 19:20:00,79.99,80.008,79.979,80.003,310499997.0
2005-01-27 19:21:00,80.007,80.013,79.968,79.968,274200003.0
2005-01-27 19:22:00,79.995,80.003,79.908,79.934,371799999.0
2005-01-27 19:23:00,79.988,80.007,79.942,79.96,1658799992.0
2005-01-27 19:24:00,79.96,79.976,79.939,79.948,681799995.0
2005-01-27 19:25:00,79.961,79.98,79.932,79.953,790000002.0
2005-01-27 19:26:00,79.937,79.963,79.92,79.936,1333900003.0
2005-01-27 19:27:00,79.929,79.951,79.92,79.945,932699997.0
2005-01-27 19:28:00,79.911,79.949,79.906,79.93,515299998.0
2005-01-27 19:29:00,79.92,79.944,79.895,79.927,718399991.0
2005-01-27 19:30:00,79.928,79.958,79.921,79.944,777900004.0
2005-01-27 19:31:00,79.899,79.908,79.872,79.89,601499993.0
2005-01-27 19:32:00,79.915,79.947,79.9,79.904,797399996.0
2005-01-27 19:33:00,79.922,79.928,79.893,79.903,620300000.0
2005-01-27 19:34:00,79.904,79.94,79.897,79.916,923499995.0
2005-01-27 19:35:00,79.92,79.928,79.897,79.897,914400000.0
2005-01-27 19:36:00,79.898,79.925,79.886,79.909,407199996.0
2005-01-27 19:37:00,79.902,79.921,79.896,79.921,202500000.0
2005-01-27 19:38:00,79.884,79.923,79.884,79.893,1109399999.0
2005-01-27 19:39:00,79.897,79.915,79.876,79.896,1016400001.0
2005-01-27 19:40:00,79.918,79.941,79.903,79.903,615399993.0
2005-01-27 19:41:00,79.918,79.941,79.881,79.915,1015899994.0
2005-01-27 19:42:00,79.914,79.943,79.909,79.926,559300002.0
2005-01-27 19:43:00,79.934,79.957,79.93,79.946,322400001.0
2005-01-27 19:44:00,79.914,79.969,79.91,79.94,474799993.0
2005-01-27 19:45:00,79.896,79.947,79.896,79.932,367499998.0
2005-01-27 19:46:00,79.889,79.949,79.889,79.949,409099994.0
2005-01-27 19:47:00,79.946,79.968,79.93,79.939,262999997.0
2005-01-27 19:48:00,79.916,79.962,79.916,79.937,770800003.0
2005-01-27 19:49:00,79.933,79.952,79.893,79.908,572899996.0
2005-01-27 19:50:00,79.917,79.932,79.904,79.918,518500001.0
2005-01-27 19:51:00,79.937,79.954,79.922,79.928,194099999.0
2005-01-27 19:52:00,79.907,79.935,79.89,79.917,537799999.0
2005-01-27 19:53:00,79.921,79.94,79.911,79.923,697199996.0
2005-01-27 19:54:00,79.896,79.933,79.895,79.913,874399999.0
2005-01-27 19:55:00,79.933,79.934,79.891,79.911,304699999.0
2005-01-27 19:56:00,79.924,79.957,79.923,79.939,380000000.0
2005-01-27 19:57:00,79.945,79.95,79.914,79.93,398599996.0
2005-01-27 19:58:00,79.931,79.955,79.928,79.943,736899990.0
2005-01-27 19:59:00,79.948,80.001,79.935,79.978,841200002.0
2005-01-27 20:00:00,79.996,80.006,79.962,79.988,349199998.0
2005-01-27 20:01:00,79.975,79.999,79.964,79.977,398499996.0
2005-01-27 20:02:00,79.974,79.995,79.955,79.971,667600000.0
2005-01-27 20:03:00,79.947,79.978,79.946,79.964,497000000.0
2005-01-27 20:04:00,79.949,79.979,79.907,79.979,259399998.0
2005-01-27 20:05:00,79.973,79.987,79.938,79.952,576099999.0
2005-01-27 20:06:00,79.945,79.997,79.945,79.997,836299999.0
2005-01-27 20:07:00,79.987,79.987,79.937,79.959,736500001.0
2005-01-27 20:08:00,79.97,79.983,79.956,79.979,489800006.0
2005-01-27 20:09:00,79.955,79.975,79.941,79.96,603399997.0
2005-01-27 20:10:00,79.974,80.006,79.969,80.006,722299994.0
2005-01-27 20:11:00,79.979,79.997,79.952,79.997,857600007.0
2005-01-27 20:12:00,79.971,79.987,79.946,79.957,1436199992.0
2005-01-27 20:13:00,79.971,79.972,79.929,79.932,591399997.0
2005-01-27 20:14:00,79.961,79.985,79.958,79.973,502199994.0
2005-01-27 20:15:00,79.957,79.975,79.943,79.952,780299996.0
2005-01-27 20:16:00,79.95,79.979,79.947,79.963,612899997.0
2005-01-27 20:17:00,79.972,80.005,79.951,80.005,409399996.0
2005-01-27 20:18:00,79.99,80.031,79.98,80.022,130799999.0
2005-01-27 20:19:00,80.005,80.019,79.978,79.995,318900001.0
2005-01-27 20:20:00,80.018,80.042,79.999,80.015,736500000.0
2005-01-27 20:21:00,80.025,80.037,80.011,80.021,493800002.0
2005-01-27 20:22:00,80.035,80.052,79.996,80.007,774299994.0
2005-01-27 20:23:00,80.044,80.044,80.014,80.017,486200003.0
2005-01-27 20:24:00,80.007,80.054,80.007,80.026,396299998.0
2005-01-27 20:25:00,80.004,80.04,79.996,80.022,473000000.0
2005-01-27 20:26:00,80.001,80.017,79.961,79.977,468799993.0
2005-01-27 20:27:00,79.976,80.035,79.976,80.02,370699995.0
2005-01-27 20:28:00,80.025,80.04,80.005,80.005,1292499989.0
2005-01-27 20:29:00,79.99,80.013,79.949,79.984,1288700001.0
2005-01-27 20:30:00,79.968,79.986,79.946,79.966,1510699998.0
2005-01-27 20:31:00,79.981,80.009,79.961,79.971,978000003.0
2005-01-27 20:32:00,79.986,79.986,79.936,79.945,1010300001.0
2005-01-27 20:33:00,79.974,79.984,79.944,79.965,488300001.0
2005-01-27 20:34:00,79.999,80.002,79.967,79.968,478599990.0
2005-01-27 20:35:00,79.994,79.998,79.958,79.958,564300004.0
2005-01-27 20:36:00,79.975,80.001,79.961,79.984,696999995.0
2005-01-27 20:37:00,79.952,80.004,79.952,79.995,551599999.0
2005-01-27 20:38:00,79.994,79.996,79.955,79.965,877799998.0
2005-01-27 20:39:00,79.955,79.976,79.942,79.955,557499997.0
2005-01-27 20:40:00,79.972,79.983,79.941,79.941,1555099989.0
2005-01-27 20:41:00,79.94,79.966,79.921,79.934,890099996.0
2005-01-27 20:42:00,79.944,79.992,79.923,79.962,1147299995.0
2005-01-27 20:43:00,79.944,79.975,79.942,79.96,739800003.0
2005-01-27 20:44:00,79.934,79.969,79.928,79.93,897199994.0
2005-01-27 20:45:00,79.952,79.957,79.92,79.957,758699992.0
2005-01-27 20:46:00,79.95,79.972,79.932,79.933,550300001.0
2005-01-27 20:47:00,79.953,79.967,79.933,79.936,1142100001.0
2005-01-27 20:48:00,79.921,79.96,79.921,79.948,686999998.0
2005-01-27 20:49:00,79.932,79.945,79.904,79.911,583899998.0
2005-01-27 20:50:00,79.936,79.936,79.891,79.904,1060700002.0
2005-01-27 20:51:00,79.902,79.921,79.882,79.913,397999999.0
2005-01-27 20:52:00,79.877,79.91,79.877,79.905,409899994.0
2005-01-27 20:53:00,79.892,79.916,79.882,79.91,1014499999.0
2005-01-27 20:54:00,79.87,79.904,79.858,79.87,541500000.0
2005-01-27 20:55:00,79.876,79.893,79.85,79.85,1162699999.0
2005-01-27 20:56:00,79.883,79.906,79.874,79.887,648600001.0
2005-01-27 20:57:00,79.856,79.896,79.85,79.876,769900006.0
2005-01-27 20:58:00,79.873,79.911,79.873,79.89,1240600003.0
2005-01-27 20:59:00,79.908,79.91,79.868,79.887,1039799998.0
2005-01-27 21:00:00,79.867,79.901,79.867,79.884,1220399996.0
2005-01-27 21:01:00,79.882,79.884,79.851,79.86,904799999.0
2005-01-27 21:02:00,79.864,79.906,79.864,79.903,514600004.0
2005-01-27 21:03:00,79.877,79.904,79.857,79.903,388399997.0
2005-01-27 21:04:00,79.885,79.928,79.878,79.906,503600001.0
2005-01-27 21:05:00,79.823,79.943,79.823,79.943,698699996.0
2005-01-27 21:06:00,79.911,79.93,79.888,79.915,569800004.0
2005-01-27 21:07:00,79.914,79.914,79.868,79.883,641799998.0
2005-01-27 21:08:00,79.897,79.916,79.878,79.89,909099995.0
2005-01-27 21:09:00,79.925,79.925,79.879,79.885,254400000.0
2005-01-27 21:10:00,79.894,79.925,79.875,79.908,727899999.0
2005-01-27 21:11:00,79.902,79.939,79.881,79.894,566399997.0
2005-01-27 21:12:00,79.92,79.946,79.908,79.926,317799998.0
2005-01-27 21:13:00,79.95,79.95,79.91,79.91,314299997.0
2005-01-27 21:14:00,79.928,79.946,79.912,79.912,569199999.0
2005-01-27 21:15:00,79.927,79.975,79.925,79.968,872199998.0
2005-01-27 21:16:00,79.921,79.971,79.906,79.946,709699997.0
2005-01-27 21:17:00,79.939,79.965,79.919,79.965,987499988.0
2005-01-27 21:18:00,79.942,79.965,79.909,79.954,728699994.0
2005-01-27 21:19:00,79.967,79.977,79.917,79.924,766800002.0
2005-01-27 21:20:00,79.961,79.978,79.94,79.963,1133900001.0
2005-01-27 21:21:00,79.955,79.96,79.924,79.931,782599992.0
2005-01-27 21:22:00,79.94,79.968,79.928,79.935,822299996.0
2005-01-27 21:23:00,79.958,79.97,79.939,79.944,783000000.0
2005-01-27 21:24:00,79.949,79.96,79.925,79.934,904799991.0
2005-01-27 21:25:00,79.965,79.965,79.922,79.936,1121099992.0
2005-01-27 21:26:00,79.904,79.949,79.904,79.929,354399999.0
2005-01-27 21:27:00,79.939,79.939,79.895,79.914,508400008.0
2005-01-27 21:28:00,79.915,79.933,79.885,79.897,446799996.0
2005-01-27 21:29:00,79.917,79.948,79.904,79.925,582400000.0
2005-01-27 21:30:00,79.911,79.947,79.901,79.932,263700001.0
2005-01-27 21:31:00,79.919,79.935,79.89,79.91,168099999.0
2005-01-27 21:32:00,79.924,79.943,79.913,79.913,303999998.0
2005-01-27 21:33:00,79.915,79.93,79.894,79.922,424899997.0
2005-01-27 21:34:00,79.957,79.957,79.909,79.91,277999996.0
2005-01-27 21:35:00,79.902,79.937,79.892,79.908,480199994.0
2005-01-27 21:36:00,79.898,79.923,79.889,79.915,423900000.0
2005-01-27 21:37:00,79.904,79.924,79.875,79.908,589200000.0
2005-01-27 21:38:00,79.868,79.894,79.863,79.871,218600001.0
2005-01-27 21:39:00,79.876,79.893,79.853,79.863,382999998.0
2005-01-27 21:40:00,79.849,79.906,79.849,79.882,571000000.0
2005-01-27 21:41:00,79.869,79.898,79.857,79.864,349599995.0
2005-01-27 21:42:00,79.862,79.901,79.851,79.901,435999993.0
2005-01-27 21:43:00,79.867,79.907,79.851,79.907,338000002.0
2005-01-27 21:44:00,79.881,79.917,79.881,79.912,1003799994.0
2005-01-27 21:45:00,79.886,79.926,79.886,79.923,396599998.0
2005-01-27 21:46:00,79.905,79.938,79.895,79.938,259000000.0
2005-01-27 21:47:00,79.934,79.982,79.924,79.951,420399998.0
2005-01-27 21:48:00,79.952,79.971,79.924,79.95,494299998.0
2005-01-27 21:49:00,79.927,79.974,79.912,79.952,169399999.0
2005-01-27 21:50:00,79.938,79.97,79.925,79.94,199299999.0
2005-01-27 21:51:00,79.955,79.977,79.926,79.96,347300000.0
2005-01-27 21:52:00,79.954,79.99,79.948,79.968,185299997.0
2005-01-27 21:53:00,79.975,80.011,79.975,80.005,524799997.0
2005-01-27 21:54:00,79.994,80.012,79.971,79.995,293700000.0
2005-01-27 21:55:00,79.986,80.003,79.97,79.99,256700001.0
2005-01-27 21:56:00,79.991,79.991,79.955,79.956,364499997.0
2005-01-27 21:57:00,79.963,79.982,79.942,79.957,161600003.0
2005-01-27 21:58:00,79.959,79.99,79.958,79.979,177800002.0
2005-01-27 21:59:00,79.978,80.009,79.965,80.005,390600002.0
2005-01-27 22:00:00,79.987,80.024,79.983,79.994,487200001.0
2005-01-27 22:01:00,79.968,80.008,79.967,80.008,588799994.0
2005-01-27 22:02:00,79.997,80.018,79.964,79.984,655199997.0
2005-01-27 22:03:00,79.98,80.004,79.949,79.966,414800002.0
2005-01-27 22:04:00,79.986,79.986,79.936,79.943,440400001.0
2005-01-27 22:05:00,79.988,80.025,79.988,80.017,246200003.0
2005-01-27 22:06:00,79.978,79.997,79.965,79.98,206799998.0
2005-01-27 22:07:00,79.965,79.987,79.952,79.983,325000000.0
2005-01-27 22:08:00,79.975,79.995,79.962,79.979,225699998.0
2005-01-27 22:09:00,80.006,80.006,79.929,79.929,192800000.0
2005-01-27 22:10:00,79.994,79.994,79.958,79.972,248999996.0
2005-01-27 22:11:00,79.989,80.031,79.971,79.971,527699997.0
2005-01-27 22:12:00,80.009,80.035,79.998,80.009,466699997.0
2005-01-27 22:13:00,80.031,80.037,79.999,80.0,425399999.0
2005-01-27 22:14:00,80.02,80.045,80.005,80.016,251300000.0
2005-01-27 22:15:00,80.039,80.046,79.978,79.984,162200001.0
2005-01-27 22:16:00,80.006,80.045,80.004,80.043,580100006.0
2005-01-27 22:17:00,80.013,80.036,80.0,80.02,261099997.0
2005-01-27 22:18:00,80.026,80.044,80.006,80.011,370500000.0
2005-01-27 22:19:00,80.021,80.023,79.992,80.004,387300004.0
2005-01-27 22:20:00,79.971,79.999,79.951,79.96,247199998.0
2005-01-27 22:21:00,79.956,80.043,79.95,80.02,216500001.0
2005-01-27 22:22:00,80.03,80.05,80.014,80.032,410900002.0
2005-01-27 22:23:00,80.025,80.042,80.002,80.022,496799992.0
2005-01-27 22:24:00,79.992,80.048,79.992,80.048,342899997.0
2005-01-27 22:25:00,80.025,80.049,80.022,80.043,266299998.0
2005-01-27 22:26:00,80.022,80.044,80.0,80.024,222100002.0
2005-01-27 22:27:00,80.016,80.053,79.995,80.043,766999998.0
2005-01-27 22:28:00,80.037,80.057,80.022,80.042,347000007.0
2005-01-27 22:29:00,80.037,80.061,80.034,80.059,263500001.0
2005-01-27 22:30:00,80.055,80.062,80.032,80.045,214400001.0
2005-01-27 22:31:00,80.061,80.086,80.031,80.058,655799996.0
2005-01-27 22:32:00,80.06,80.084,80.05,80.056,378600000.0
2005-01-27 22:33:00,80.059,80.095,80.03,80.049,605699995.0
2005-01-27 22:34:00,80.051,80.087,80.031,80.055,532299995.0
2005-01-27 22:35:00,80.052,80.077,80.043,80.053,197500000.0
2005-01-27 22:36:00,80.048,80.077,80.037,80.052,436900001.0
2005-01-27 22:37:00,80.085,80.093,80.051,80.051,236900000.0
2005-01-27 22:38:00,80.065,80.085,80.039,80.07,118800000.0
2005-01-27 22:39:00,80.06,80.086,80.039,80.039,310699999.0
2005-01-27 22:40:00,80.02,80.077,80.019,80.073,211900000.0
2005-01-27 22:41:00,80.034,80.075,80.033,80.065,287700001.0
2005-01-27 22:42:00,80.061,80.062,80.018,80.018,195000000.0
2005-01-27 22:43:00,80.036,80.056,80.016,80.045,272599998.0
2005-01-27 22:44:00,79.996,80.031,79.985,80.016,413300000.0
2005-01-27 22:45:00,79.997,80.025,79.984,80.008,523499998.0
2005-01-27 22:46:00,79.988,80.023,79.979,80.02,176999999.0
2005-01-27 22:47:00,80.018,80.036,79.991,80.011,237200002.0
2005-01-27 22:48:00,80.022,80.059,80.012,80.014,433400003.0
2005-01-27 22:49:00,80.039,80.06,80.01,80.029,240000002.0
2005-01-27 22:50:00,80.004,80.057,79.997,80.057,201900001.0
2005-01-27 22:51:00,80.05,80.06,80.015,80.027,341400003.0
2005-01-27 22:52:00,80.028,80.058,80.02,80.03,193099997.0
2005-01-27 22:53:00,80.031,80.05,79.995,80.045,459999999.0
2005-01-27 22:54:00,80.02,80.052,79.995,80.052,268199998.0
2005-01-27 22:55:00,80.018,80.048,80.002,80.012,366399995.0
2005-01-27 22:56:00,79.99,80.048,79.99,80.048,290700000.0
2005-01-27 22:57:00,80.057,80.057,79.994,80.03,354900003.0
2005-01-27 22:58:00,80.002,80.038,79.974,80.036,226499996.0
2005-01-27 22:59:00,80.004,80.053,79.937,80.017,455299999.0
2005-01-27 23:00:00,80.028,80.054,80.003,80.031,233600000.0
2005-01-27 23:01:00,80.06,80.06,79.968,80.027,134899997.0
2005-01-27 23:02:00,80.017,80.038,80.007,80.038,257199994.0
2005-01-27 23:03:00,80.043,80.06,80.026,80.048,216099999.0
2005-01-27 23:04:00,80.045,80.073,80.025,80.047,202300001.0
2005-01-27 23:05:00,80.043,80.057,80.022,80.022,201899999.0
2005-01-27 23:06:00,80.013,80.069,79.994,80.051,330500004.0
2005-01-27 23:07:00,80.072,80.077,80.045,80.051,222099997.0
2005-01-27 23:08:00,80.053,80.083,80.028,80.083,150300001.0
2005-01-27 23:09:00,80.075,80.091,80.002,80.015,169600001.0
2005-01-27 23:10:00,80.051,80.071,79.993,80.05,247699996.0
2005-01-27 23:11:00,80.067,80.077,80.042,80.061,132299998.0
2005-01-27 23:12:00,80.043,80.075,80.042,80.075,166400001.0
2005-01-27 23:13:00,80.028,80.073,80.028,80.071,174099998.0
2005-01-27 23:14:00,80.07,80.077,80.051,80.058,181900000.0
2005-01-27 23:15:00,80.077,80.102,80.067,80.085,250799999.0
2005-01-27 23:16:00,80.101,80.139,80.089,80.12,301899997.0
2005-01-27 23:17:00,80.126,80.136,80.097,80.1,194699999.0
2005-01-27 23:18:00,80.103,80.134,80.095,80.134,130399999.0
2005-01-27 23:19:00,80.121,80.121,80.077,80.1,192500000.0
2005-01-27 23:20:00,80.105,80.129,80.09,80.104,268499998.0
2005-01-27 23:21:00,80.12,80.136,80.107,80.107,150300001.0
2005-01-27 23:22:00,80.102,80.117,80.074,80.096,164999996.0
2005-01-27 23:23:00,80.089,80.112,80.069,80.093,284200000.0
2005-01-27 23:24:00,80.085,80.145,80.073,80.127,177399996.0
2005-01-27 23:25:00,80.106,80.128,80.081,80.102,94400001.0
2005-01-27 23:26:00,80.095,80.101,80.073,80.073,186900000.0
2005-01-27 23:27:00,80.106,80.106,80.066,80.091,162400000.0
2005-01-27 23:28:00,80.085,80.093,80.061,80.061,143400001.0
2005-01-27 23:29:00,80.047,80.081,80.034,80.059,205499995.0
2005-01-27 23:30:00,80.064,80.068,80.023,80.023,106299999.0
2005-01-27 23:31:00,80.053,80.062,80.009,80.032,212599998.0
2005-01-27 23:32:00,80.052,80.061,80.028,80.041,156800001.0
2005-01-27 23:33:00,80.048,80.053,80.031,80.041,132999998.0
2005-01-27 23:34:00,80.03,80.056,80.016,80.025,314599998.0
2005-01-27 23:35:00,80.032,80.055,80.019,80.032,154099999.0
2005-01-27 23:36:00,80.0,80.035,79.99,80.014,242800001.0
2005-01-27 23:37:00,80.027,80.034,79.999,80.02,96999999.0
2005-01-27 23:38:00,79.963,80.031,79.963,80.029,143499999.0
2005-01-27 23:39:00,80.001,80.041,79.949,80.029,221199996.0
2005-01-27 23:40:00,79.99,80.048,79.99,80.045,104800000.0
2005-01-27 23:41:00,80.027,80.046,80.016,80.041,319499998.0
2005-01-27 23:42:00,80.035,80.068,80.03,80.04,286599999.0
2005-01-27 23:43:00,80.035,80.075,80.035,80.057,160999998.0
2005-01-27 23:44:00,80.05,80.059,80.02,80.02,121200000.0
2005-01-27 23:45:00,80.021,80.047,80.02,80.041,178299998.0
2005-01-27 23:46:00,80.038,80.071,80.028,80.05,176400002.0
2005-01-27 23:47:00,80.045,80.069,80.025,80.029,218300000.0
2005-01-27 23:48:00,80.024,80.051,80.009,80.03,331200000.0
2005-01-27 23:49:00,80.016,80.042,80.016,80.04,127300000.0
2005-01-27 23:50:00,79.992,79.992,79.935,79.952,113600001.0
2005-01-27 23:51:00,79.957,79.979,79.92,79.932,170199997.0
2005-01-27 23:52:00,79.942,79.98,79.942,79.967,176499997.0
2005-01-27 23:53:00,79.945,79.955,79.893,79.909,174200001.0
2005-01-27 23:54:00,79.914,79.948,79.903,79.946,250999996.0
2005-01-27 23:55:00,79.974,79.974,79.924,79.925,168000000.0
2005-01-27 23:56:00,79.919,79.923,79.865,79.87,202599997.0
2005-01-27 23:57:00,79.843,79.876,79.836,79.863,202599998.0
2005-01-27 23:58:00,79.841,79.876,79.839,79.865,170700002.0
2005-01-27 23:59:00,79.859,79.878,79.793,79.808,273499996.0
2005-01-28 00:00:00,79.785,79.812,79.766,79.766,186299998.0
2005-01-28 00:01:00,79.801,79.841,79.772,79.822,198300000.0
2005-01-28 00:02:00,79.811,79.828,79.777,79.799,230800002.0
2005-01-28 00:03:00,79.759,79.796,79.759,79.768,221299998.0
2005-01-28 00:04:00,79.747,79.774,79.744,79.759,169900002.0
2005-01-28 00:05:00,79.75,79.809,79.745,79.763,150700000.0
2005-01-28 00:06:00,79.773,79.796,79.758,79.782,132700001.0
2005-01-28 00:07:00,79.764,79.81,79.764,79.803,172899997.0
2005-01-28 00:08:00,79.785,79.822,79.775,79.801,204499997.0
2005-01-28 00:09:00,79.799,79.799,79.753,79.776,148800001.0
2005-01-28 00:10:00,79.78,79.79,79.738,79.752,187299996.0
2005-01-28 00:11:00,79.732,79.746,79.705,79.721,156299999.0
2005-01-28 00:12:00,79.758,79.774,79.731,79.735,312200001.0
2005-01-28 00:13:00,79.79,79.844,79.763,79.824,362300001.0
2005-01-28 00:14:00,79.848,79.92,79.845,79.892,197499996.0
2005-01-28 00:15:00,79.921,79.921,79.866,79.876,162399999.0
2005-01-28 00:16:00,79.896,79.898,79.867,79.878,188799997.0
2005-01-28 00:17:00,79.889,79.897,79.871,79.877,127900003.0
2005-01-28 00:18:00,79.88,79.893,79.855,79.855,211399998.0
2005-01-28 00:19:00,79.841,79.868,79.826,79.838,149199999.0
2005-01-28 00:20:00,79.872,79.907,79.86,79.87,166099999.0
2005-01-28 00:21:00,79.891,79.9,79.864,79.864,261499999.0
2005-01-28 00:22:00,79.899,79.929,79.881,79.909,266499997.0
2005-01-28 00:23:00,79.921,79.929,79.892,79.905,360500001.0
2005-01-28 00:24:00,79.837,79.869,79.785,79.8,249699997.0
2005-01-28 00:25:00,79.786,79.853,79.78,79.853,151799998.0
2005-01-28 00:26:00,79.845,79.893,79.845,79.872,218099999.0
2005-01-28 00:27:00,79.86,79.86,79.805,79.811,187800000.0
2005-01-28 00:28:00,79.788,79.845,79.788,79.829,269899999.0
2005-01-28 00:29:00,79.825,79.902,79.817,79.882,133900000.0
2005-01-28 00:30:00,79.881,79.889,79.842,79.842,149200000.0
2005-01-28 00:31:00,79.862,79.916,79.861,79.916,93200000.0
2005-01-28 00:32:00,79.915,79.915,79.871,79.891,122600001.0
2005-01-28 00:33:00,79.919,79.965,79.912,79.965,191999999.0
2005-01-28 00:34:00,79.965,80.033,79.962,80.027,196700002.0
2005-01-28 00:35:00,79.989,80.018,79.966,79.979,308200001.0
2005-01-28 00:36:00,79.997,80.004,79.949,79.975,349300005.0
2005-01-28 00:37:00,79.923,79.959,79.908,79.921,223500000.0
2005-01-28 00:38:00,79.912,79.933,79.872,79.883,246299998.0
2005-01-28 00:39:00,79.886,79.918,79.869,79.896,250800003.0
2005-01-28 00:40:00,79.907,79.92,79.88,79.88,223599998.0
2005-01-28 00:41:00,79.883,79.946,79.883,79.946,224600002.0
2005-01-28 00:42:00,79.944,79.997,79.944,79.994,146000001.0
2005-01-28 00:43:00,79.966,79.991,79.935,79.969,160200001.0
2005-01-28 00:44:00,79.974,79.98,79.946,79.958,184700004.0
2005-01-28 00:45:00,79.947,79.97,79.936,79.957,167299999.0
2005-01-28 00:46:00,79.957,79.972,79.951,79.965,224999997.0
2005-01-28 00:47:00,79.942,79.975,79.942,79.954,118100001.0
2005-01-28 00:48:00,79.969,80.001,79.964,79.97,157600002.0
2005-01-28 00:49:00,79.993,80.001,79.969,79.976,144600001.0
2005-01-28 00:50:00,80.009,80.039,79.989,79.989,134099999.0
2005-01-28 00:51:00,80.001,80.01,79.973,80.003,322400000.0
2005-01-28 00:52:00,79.98,80.009,79.972,79.975,200300003.0
2005-01-28 00:53:00,80.0,80.011,79.979,79.984,138999998.0
2005-01-28 00:54:00,79.986,80.001,79.96,79.972,105100000.0
2005-01-28 00:55:00,79.96,79.985,79.892,79.905,281500002.0
2005-01-28 00:56:00,79.926,79.968,79.926,79.959,137600000.0
2005-01-28 00:57:00,79.97,79.97,79.941,79.941,130400003.0
2005-01-28 00:58:00,79.949,79.952,79.921,79.932,112600000.0
2005-01-28 00:59:00,79.934,79.955,79.926,79.939,112500000.0
2005-01-28 01:00:00,79.933,79.955,79.914,79.914,186700000.0
2005-01-28 01:01:00,79.917,79.937,79.899,79.935,229099996.0
2005-01-28 01:02:00,79.93,79.961,79.899,79.939,170700002.0
2005-01-28 01:03:00,79.949,79.975,79.942,79.963,159999999.0
2005-01-28 01:04:00,79.964,79.999,79.964,79.988,188999998.0
2005-01-28 01:05:00,79.967,80.0,79.967,79.988,194100002.0
2005-01-28 01:06:00,79.991,80.006,79.977,80.002,341600002.0
2005-01-28 01:07:00,79.999,80.025,79.999,80.025,89900000.0
2005-01-28 01:08:00,80.017,80.051,80.013,80.051,218199999.0
2005-01-28 01:09:00,80.035,80.063,80.02,80.03,194000001.0
2005-01-28 01:10:00,79.997,80.02,79.989,80.004,111599999.0
2005-01-28 01:11:00,79.983,80.001,79.958,79.98,217099999.0
2005-01-28 01:12:00,79.978,79.978,79.949,79.956,83900002.0
2005-01-28 01:13:00,79.974,79.992,79.965,79.99,214799999.0
2005-01-28 01:14:00,79.938,80.011,79.938,79.997,191499998.0
2005-01-28 01:15:00,79.971,79.982,79.934,79.934,152199998.0
2005-01-28 01:16:00,79.921,79.943,79.911,79.929,102199998.0
2005-01-28 01:17:00,79.932,79.932,79.9,79.9,238900000.0
2005-01-28 01:18:00,79.888,79.924,79.885,79.924,127300000.0
2005-01-28 01:19:00,79.913,79.935,79.899,79.927,263199998.0
2005-01-28 01:20:00,79.914,79.928,79.898,79.898,203100001.0
2005-01-28 01:21:00,79.926,79.935,79.903,79.917,87600000.0
2005-01-28 01:22:00,79.92,79.94,79.906,79.922,259500001.0
2005-01-28 01:23:00,79.924,79.944,79.912,79.931,109000001.0
2005-01-28 01:24:00,79.935,79.943,79.91,79.934,333100001.0
2005-01-28 01:25:00,79.908,79.933,79.897,79.908,204100002.0
2005-01-28 01:26:00,79.906,79.942,79.894,79.942,184099999.0
2005-01-28 01:27:00,79.964,79.968,79.942,79.947,205200000.0
2005-01-28 01:28:00,79.943,79.988,79.94,79.956,111300000.0
2005-01-28 01:29:00,79.966,79.971,79.937,79.937,204100002.0
2005-01-28 01:30:00,79.957,79.967,79.928,79.928,199500000.0
2005-01-28 01:31:00,79.954,79.967,79.915,79.915,326199999.0
2005-01-28 01:32:00,79.92,79.939,79.906,79.911,204500001.0
2005-01-28 01:33:00,79.938,79.944,79.906,79.915,156799999.0
2005-01-28 01:34:00,79.902,79.917,79.876,79.895,215599995.0
2005-01-28 01:35:00,79.919,79.919,79.883,79.883,105900000.0
2005-01-28 01:36:00,79.901,79.901,79.864,79.864,151900001.0
2005-01-28 01:37:00,79.872,79.901,79.872,79.892,176300000.0
2005-01-28 01:38:00,79.868,79.911,79.868,79.911,180500002.0
2005-01-28 01:39:00,79.896,79.908,79.878,79.883,228000001.0
2005-01-28 01:40:00,79.901,79.917,79.886,79.917,284000001.0
2005-01-28 01:41:00,79.902,79.916,79.886,79.905,149699998.0
2005-01-28 01:42:00,79.886,79.911,79.886,79.904,142899998.0
2005-01-28 01:43:00,79.9,79.906,79.883,79.894,143700000.0
2005-01-28 01:44:00,79.877,79.905,79.872,79.89,146200000.0
2005-01-28 01:45:00,79.908,79.908,79.863,79.863,198200001.0
2005-01-28 01:46:00,79.879,79.92,79.871,79.92,230099997.0
2005-01-28 01:47:00,79.9,79.931,79.898,79.928,249900004.0
2005-01-28 01:48:00,79.874,79.91,79.862,79.89,227400002.0
2005-01-28 01:49:00,79.898,79.919,79.883,79.899,172900000.0
2005-01-28 01:50:00,79.897,79.923,79.889,79.923,111900003.0
2005-01-28 01:51:00,79.905,79.923,79.869,79.88,218799996.0
2005-01-28 01:52:00,79.889,79.92,79.889,79.92,234200004.0
2005-01-28 01:53:00,79.917,79.917,79.882,79.887,226100004.0
2005-01-28 01:54:00,79.894,79.919,79.88,79.885,128100002.0
2005-01-28 01:55:00,79.889,79.938,79.889,79.938,120099998.0
2005-01-28 01:56:00,79.93,79.956,79.93,79.955,150299999.0
2005-01-28 01:57:00,79.957,79.983,79.951,79.961,219699995.0
2005-01-28 01:58:00,79.948,79.97,79.929,79.946,235799997.0
2005-01-28 01:59:00,79.953,79.953,79.916,79.929,342300000.0
2005-01-28 02:00:00,79.95,79.962,79.944,79.956,84299999.0
2005-01-28 02:01:00,79.933,79.948,79.904,79.918,274499999.0
2005-01-28 02:02:00,79.922,79.939,79.9,79.924,234199996.0
2005-01-28 02:03:00,79.942,79.963,79.916,79.963,180899999.0
2005-01-28 02:04:00,79.956,79.991,79.956,79.98,241500005.0
2005-01-28 02:05:00,79.976,79.996,79.967,79.98,170900001.0
2005-01-28 02:06:00,79.967,80.0,79.967,79.995,152100002.0
2005-01-28 02:07:00,79.989,80.004,79.969,79.994,271800002.0
2005-01-28 02:08:00,79.998,80.035,79.987,80.015,186400003.0
2005-01-28 02:09:00,80.021,80.041,80.017,80.026,143800000.0
2005-01-28 02:10:00,80.023,80.053,80.016,80.035,178099999.0
2005-01-28 02:11:00,80.033,80.057,80.027,80.053,186399998.0
2005-01-28 02:12:00,80.054,80.08,80.046,80.057,252400003.0
2005-01-28 02:13:00,80.043,80.068,80.028,80.049,243699997.0
2005-01-28 02:14:00,80.061,80.08,80.049,80.078,202100002.0
2005-01-28 02:15:00,80.078,80.095,80.052,80.067,300900003.0
2005-01-28 02:16:00,80.08,80.092,80.061,80.077,115100000.0
2005-01-28 02:17:00,80.083,80.095,80.052,80.062,153300000.0
2005-01-28 02:18:00,80.037,80.084,80.032,80.084,226900000.0
2005-01-28 02:19:00,80.081,80.09,80.06,80.06,283600000.0
2005-01-28 02:20:00,80.081,80.112,80.081,80.112,70700001.0
2005-01-28 02:21:00,80.103,80.114,80.084,80.112,244799997.0
2005-01-28 02:22:00,80.092,80.104,80.067,80.067,237599999.0
2005-01-28 02:23:00,80.071,80.086,80.05,80.062,167899998.0
2005-01-28 02:24:00,80.042,80.079,80.042,80.062,207599996.0
2005-01-28 02:25:00,80.046,80.073,80.046,80.071,110800000.0
2005-01-28 02:26:00,80.057,80.086,80.056,80.056,180800000.0
2005-01-28 02:27:00,80.054,80.076,80.047,80.056,303000002.0
2005-01-28 02:28:00,80.059,80.091,80.057,80.091,168899998.0
2005-01-28 02:29:00,80.087,80.119,80.075,80.119,127500000.0
2005-01-28 02:30:00,80.097,80.11,80.068,80.092,199199996.0
2005-01-28 02:31:00,80.073,80.098,80.071,80.088,218199996.0
2005-01-28 02:32:00,80.081,80.096,80.064,80.074,251400001.0
2005-01-28 02:33:00,80.083,80.1,80.06,80.083,227599997.0
2005-01-28 02:34:00,80.078,80.124,80.078,80.124,108200001.0
2005-01-28 02:35:00,80.124,80.157,80.109,80.125,174899999.0
2005-01-28 02:36:00,80.104,80.118,80.089,80.101,225499994.0
2005-01-28 02:37:00,80.104,80.128,80.082,80.082,225899998.0
2005-01-28 02:38:00,80.113,80.121,80.085,80.093,340099999.0
2005-01-28 02:39:00,80.107,80.122,80.084,80.084,236699999.0
2005-01-28 02:40:00,80.108,80.132,80.1,80.132,149599999.0
2005-01-28 02:41:00,80.106,80.122,80.08,80.097,103200000.0
2005-01-28 02:42:00,80.101,80.132,80.101,80.128,118099998.0
2005-01-28 02:43:00,80.102,80.13,80.087,80.103,334100003.0
2005-01-28 02:44:00,80.114,80.134,80.107,80.124,151299998.0
2005-01-28 02:45:00,80.109,80.129,80.095,80.117,179500000.0
2005-01-28 02:46:00,80.145,80.145,80.105,80.111,117900000.0
2005-01-28 02:47:00,80.123,80.147,80.116,80.134,205999999.0
2005-01-28 02:48:00,80.147,80.153,80.123,80.132,270599996.0
2005-01-28 02:49:00,80.11,80.136,80.108,80.127,173800001.0
2005-01-28 02:50:00,80.07,80.12,80.067,80.12,182799999.0
2005-01-28 02:51:00,80.107,80.128,80.089,80.103,191400000.0
2005-01-28 02:52:00,80.079,80.105,80.079,80.099,140099998.0
2005-01-28 02:53:00,80.108,80.11,80.069,80.069,197199995.0
2005-01-28 02:54:00,80.085,80.093,80.062,80.062,135900001.0
2005-01-28 02:55:00,80.083,80.106,80.065,80.079,175100000.0
2005-01-28 02:56:00,80.072,80.134,80.068,80.115,293199995.0
2005-01-28 02:57:00,80.121,80.145,80.108,80.117,273700001.0
2005-01-28 02:58:00,80.111,80.125,80.097,80.102,179700002.0
2005-01-28 02:59:00,80.078,80.126,80.078,80.126,51199999.0
2005-01-28 03:00:00,80.103,80.138,80.097,80.107,196699999.0
2005-01-28 03:01:00,80.099,80.124,80.093,80.105,225300002.0
2005-01-28 03:02:00,80.105,80.105,80.08,80.081,111300000.0
2005-01-28 03:03:00,80.1,80.1,80.06,80.074,140200000.0
2005-01-28 03:04:00,80.065,80.081,80.046,80.081,176599999.0
2005-01-28 03:05:00,80.058,80.062,80.031,80.062,141000000.0
2005-01-28 03:06:00,80.058,80.077,80.05,80.063,174100001.0
2005-01-28 03:07:00,80.045,80.058,80.025,80.05,194900001.0
2005-01-28 03:08:00,80.055,80.073,80.048,80.064,254399997.0
2005-01-28 03:09:00,80.035,80.07,80.028,80.06,208799995.0
2005-01-28 03:10:00,80.041,80.074,80.041,80.054,221899999.0
2005-01-28 03:11:00,80.037,80.078,80.037,80.078,134399998.0
2005-01-28 03:12:00,80.075,80.083,80.039,80.065,168000001.0
2005-01-28 03:13:00,80.057,80.093,80.057,80.083,151099998.0
2005-01-28 03:14:00,80.091,80.101,80.071,80.071,261100002.0
2005-01-28 03:15:00,80.049,80.075,80.044,80.075,208399998.0
2005-01-28 03:16:00,80.022,80.063,80.022,80.063,211599997.0
2005-01-28 03:17:00,80.044,80.057,80.03,80.03,183399998.0
2005-01-28 03:18:00,80.048,80.065,80.042,80.042,238299997.0
2005-01-28 03:19:00,80.086,80.105,80.075,80.09,113300001.0
2005-01-28 03:20:00,80.093,80.105,80.066,80.066,169199998.0
2005-01-28 03:21:00,80.091,80.091,80.058,80.058,181899999.0
2005-01-28 03:22:00,80.066,80.092,80.064,80.092,215199997.0
2005-01-28 03:23:00,80.081,80.101,80.059,80.087,164199998.0
2005-01-28 03:24:00,80.085,80.098,80.044,80.044,126200000.0
2005-01-28 03:25:00,80.059,80.083,80.046,80.059,242499998.0
2005-01-28 03:26:00,80.076,80.076,80.041,80.041,259300001.0
2005-01-28 03:27:00,80.064,80.081,80.049,80.059,246700002.0
2005-01-28 03:28:00,80.057,80.076,80.042,80.051,214399999.0
2005-01-28 03:29:00,80.08,80.08,80.045,80.047,171600001.0
2005-01-28 03:30:00,80.073,80.079,80.046,80.049,236799999.0
2005-01-28 03:31:00,80.061,80.069,80.044,80.056,195199998.0
2005-01-28 03:32:00,80.049,80.077,80.049,80.072,118100000.0
2005-01-28 03:33:00,80.065,80.071,80.043,80.047,258000002.0
2005-01-28 03:34:00,80.028,80.052,80.006,80.033,182799999.0
2005-01-28 03:35:00,80.054,80.081,80.038,80.053,169900000.0
2005-01-28 03:36:00,80.05,80.089,80.035,80.067,233300000.0
2005-01-28 03:37:00,80.061,80.071,80.029,80.052,186199999.0
2005-01-28 03:38:00,80.042,80.069,80.037,80.042,75700000.0
2005-01-28 03:39:00,80.034,80.07,80.034,80.07,126700000.0
2005-01-28 03:40:00,80.056,80.069,80.042,80.051,292199998.0
2005-01-28 03:41:00,80.045,80.07,80.045,80.07,171900000.0
2005-01-28 03:42:00,80.021,80.047,80.02,80.041,145499996.0
2005-01-28 03:43:00,80.056,80.056,80.007,80.007,200300001.0
2005-01-28 03:44:00,80.039,80.059,80.02,80.044,333800001.0
2005-01-28 03:45:00,80.039,80.063,80.033,80.063,131200001.0
2005-01-28 03:46:00,80.037,80.067,80.031,80.056,257700003.0
2005-01-28 03:47:00,80.05,80.067,80.032,80.043,302199999.0
2005-01-28 03:48:00,80.033,80.062,80.028,80.055,174799998.0
2005-01-28 03:49:00,80.075,80.079,80.033,80.047,76400000.0
2005-01-28 03:50:00,80.045,80.074,80.022,80.057,121300000.0
2005-01-28 03:51:00,80.041,80.07,80.028,80.068,148200000.0
2005-01-28 03:52:00,80.027,80.069,80.016,80.048,173999999.0
2005-01-28 03:53:00,80.05,80.06,80.021,80.037,177700002.0
2005-01-28 03:54:00,80.045,80.065,80.037,80.052,95000001.0
2005-01-28 03:55:00,80.047,80.098,80.047,80.098,149599999.0
2005-01-28 03:56:00,80.115,80.266,80.107,80.24,247099998.0
2005-01-28 03:57:00,80.252,80.279,80.185,80.188,201999999.0
2005-01-28 03:58:00,80.166,80.223,80.166,80.213,173900002.0
2005-01-28 03:59:00,80.227,80.227,80.183,80.192,120200001.0
2005-01-28 04:00:00,80.203,80.236,80.188,80.208,214099999.0
2005-01-28 04:01:00,80.227,80.248,80.218,80.231,133100000.0
2005-01-28 04:02:00,80.232,80.24,80.189,80.189,67500000.0
2005-01-28 04:03:00,80.194,80.194,80.16,80.161,86100001.0
2005-01-28 04:04:00,80.185,80.21,80.177,80.193,279199999.0
2005-01-28 04:05:00,80.192,80.205,80.18,80.199,195800003.0
2005-01-28 04:06:00,80.182,80.207,80.152,80.152,185200001.0
2005-01-28 04:07:00,80.155,80.177,80.141,80.17,194399998.0
2005-01-28 04:08:00,80.157,80.166,80.13,80.139,164399998.0
2005-01-28 04:09:00,80.144,80.165,80.127,80.152,117200002.0
2005-01-28 04:10:00,80.163,80.163,80.127,80.138,198200002.0
2005-01-28 04:11:00,80.152,80.17,80.136,80.15,154900002.0
2005-01-28 04:12:00,80.128,80.144,80.096,80.124,160799999.0
2005-01-28 04:13:00,80.132,80.162,80.121,80.162,278800000.0
2005-01-28 04:14:00,80.155,80.161,80.127,80.127,152599999.0
2005-01-28 04:15:00,80.118,80.158,80.117,80.129,236200000.0
2005-01-28 04:16:00,80.113,80.123,80.082,80.082,296400000.0
2005-01-28 04:17:00,80.097,80.11,80.077,80.09,238199997.0
2005-01-28 04:18:00,80.099,80.106,80.063,80.069,103300002.0
2005-01-28 04:19:00,80.118,80.118,80.076,80.088,226200001.0
2005-01-28 04:20:00,80.085,80.1,80.066,80.1,212800000.0
2005-01-28 04:21:00,80.065,80.082,80.059,80.07,41900000.0
2005-01-28 04:22:00,80.052,80.079,80.052,80.076,110399999.0
2005-01-28 04:23:00,80.06,80.097,80.055,80.097,153799999.0
2005-01-28 04:24:00,80.088,80.089,80.06,80.078,126600000.0
2005-01-28 04:25:00,80.098,80.115,80.086,80.102,95099999.0
2005-01-28 04:26:00,80.093,80.11,80.089,80.11,162500001.0
2005-01-28 04:27:00,80.108,80.123,80.087,80.099,143099998.0
2005-01-28 04:28:00,80.12,80.129,80.103,80.117,156600000.0
2005-01-28 04:29:00,80.12,80.126,80.095,80.102,181100000.0
2005-01-28 04:30:00,80.113,80.131,80.102,80.123,255699998.0
2005-01-28 04:31:00,80.124,80.128,80.098,80.106,257500002.0
2005-01-28 04:32:00,80.135,80.153,80.13,80.134,234899999.0
2005-01-28 04:33:00,80.153,80.153,80.111,80.124,227700000.0
2005-01-28 04:34:00,80.092,80.135,80.092,80.11,124200001.0
2005-01-28 04:35:00,80.129,80.148,80.125,80.136,158500001.0
2005-01-28 04:36:00,80.122,80.147,80.119,80.124,176499998.0
2005-01-28 04:37:00,80.113,80.125,80.091,80.105,182100002.0
2005-01-28 04:38:00,80.107,80.123,80.098,80.098,141300000.0
2005-01-28 04:39:00,80.102,80.123,80.098,80.116,149200000.0
2005-01-28 04:40:00,80.072,80.123,80.072,80.109,252099997.0
2005-01-28 04:41:00,80.126,80.126,80.085,80.095,110999999.0
2005-01-28 04:42:00,80.134,80.134,80.093,80.108,173800000.0
2005-01-28 04:43:00,80.116,80.12,80.091,80.091,154599998.0
2005-01-28 04:44:00,80.088,80.123,80.079,80.091,162400001.0
2005-01-28 04:45:00,80.092,80.11,80.072,80.075,232600000.0
2005-01-28 04:46:00,80.08,80.101,80.071,80.08,182100002.0
2005-01-28 04:47:00,80.093,80.096,80.067,80.083,161399997.0
2005-01-28 04:48:00,80.09,80.111,80.08,80.088,217600000.0
2005-01-28 04:49:00,80.097,80.097,80.065,80.091,232699998.0
2005-01-28 04:50:00,80.059,80.08,80.054,80.08,187500003.0
2005-01-28 04:51:00,80.039,80.071,80.039,80.058,217600000.0
2005-01-28 04:52:00,80.048,80.061,80.035,80.053,215799998.0
2005-01-28 04:53:00,80.041,80.06,80.026,80.06,282400001.0
2005-01-28 04:54:00,80.048,80.083,80.045,80.083,256699999.0
2005-01-28 04:55:00,80.047,80.078,80.022,80.038,175899998.0
2005-01-28 04:56:00,80.047,80.068,80.033,80.049,185299999.0
2005-01-28 04:57:00,80.041,80.058,80.033,80.054,196100002.0
2005-01-28 04:58:00,80.061,80.061,79.999,79.999,212900002.0
2005-01-28 04:59:00,80.021,80.023,80.004,80.008,114200000.0
2005-01-28 05:00:00,80.021,80.021,79.995,79.998,208000000.0
2005-01-28 05:01:00,80.004,80.032,79.995,80.004,144700000.0
2005-01-28 05:02:00,80.032,80.032,79.997,79.999,269699997.0
2005-01-28 05:03:00,80.018,80.049,80.018,80.023,114700000.0
2005-01-28 05:04:00,80.018,80.036,79.995,80.018,174699997.0
2005-01-28 05:05:00,80.038,80.038,79.987,80.006,200800000.0
2005-01-28 05:06:00,80.037,80.045,80.014,80.014,182999999.0
2005-01-28 05:07:00,80.049,80.062,80.021,80.021,236099999.0
2005-01-28 05:08:00,80.048,80.051,80.03,80.035,189600000.0
2005-01-28 05:09:00,80.048,80.066,80.012,80.044,230299995.0
2005-01-28 05:10:00,79.992,80.049,79.992,80.049,158200001.0
2005-01-28 05:11:00,80.04,80.058,80.008,80.008,190000001.0
2005-01-28 05:12:00,80.033,80.037,80.009,80.013,171700002.0
2005-01-28 05:13:00,79.995,80.046,79.995,80.043,152800002.0
2005-01-28 05:14:00,80.016,80.05,80.016,80.042,235200002.0
2005-01-28 05:15:00,80.045,80.059,80.018,80.058,182599999.0
2005-01-28 05:16:00,80.013,80.056,80.013,80.048,183999998.0
2005-01-28 05:17:00,80.017,80.063,80.017,80.045,230900001.0
2005-01-28 05:18:00,80.005,80.042,80.005,80.042,63499999.0
2005-01-28 05:19:00,80.03,80.048,80.019,80.037,165499999.0
2005-01-28 05:20:00,80.006,80.043,80.005,80.043,169100000.0
2005-01-28 05:21:00,80.007,80.052,79.995,80.027,273899998.0
2005-01-28 05:22:00,80.027,80.036,79.985,79.985,266499998.0
2005-01-28 05:23:00,80.005,80.041,79.995,80.012,243699997.0
2005-01-28 05:24:00,80.03,80.041,80.014,80.015,152900002.0
2005-01-28 05:25:00,80.043,80.049,80.026,80.029,196300003.0
2005-01-28 05:26:00,80.011,80.019,79.992,79.996,132400000.0
2005-01-28 05:27:00,80.015,80.015,79.977,79.979,165799996.0
2005-01-28 05:28:00,79.971,79.999,79.956,79.989,222299998.0
2005-01-28 05:29:00,79.983,79.996,79.955,79.96,295899997.0
2005-01-28 05:30:00,79.999,79.999,79.949,79.961,214799995.0
2005-01-28 05:31:00,79.965,79.98,79.946,79.946,142400000.0
2005-01-28 05:32:00,79.962,79.973,79.926,79.926,121900002.0
2005-01-28 05:33:00,79.929,79.947,79.921,79.947,198399998.0
2005-01-28 05:34:00,79.94,79.946,79.902,79.908,110699998.0
2005-01-28 05:35:00,79.912,79.941,79.901,79.921,170300002.0
2005-01-28 05:36:00,79.925,79.954,79.92,79.941,262800002.0
2005-01-28 05:37:00,79.919,79.961,79.919,79.961,187099998.0
2005-01-28 05:38:00,79.942,79.964,79.924,79.964,211200000.0
2005-01-28 05:39:00,79.964,80.003,79.946,80.003,208800004.0
2005-01-28 05:40:00,80.001,80.02,79.974,80.006,226199998.0
2005-01-28 05:41:00,80.002,80.002,79.957,79.957,220600000.0
2005-01-28 05:42:00,79.997,80.006,79.976,79.976,122099998.0
2005-01-28 05:43:00,79.991,79.999,79.967,79.982,177000001.0
2005-01-28 05:44:00,79.998,80.014,79.982,79.994,129999998.0
2005-01-28 05:45:00,79.989,80.008,79.979,80.007,182799998.0
2005-01-28 05:46:00,80.009,80.024,79.989,80.012,146800000.0
2005-01-28 05:47:00,80.008,80.024,79.983,80.007,183200004.0
2005-01-28 05:48:00,79.999,80.025,79.992,79.992,121400001.0
2005-01-28 05:49:00,79.976,80.013,79.968,79.985,264300001.0
2005-01-28 05:50:00,79.998,80.019,79.992,80.006,196700000.0
2005-01-28 05:51:00,80.005,80.022,79.983,80.017,157300000.0
2005-01-28 05:52:00,79.999,80.008,79.979,79.979,205600001.0
2005-01-28 05:53:00,79.996,79.999,79.966,79.966,196799999.0
2005-01-28 05:54:00,79.975,79.996,79.966,79.981,176900003.0
2005-01-28 05:55:00,79.99,80.008,79.973,79.993,205600001.0
2005-01-28 05:56:00,79.983,80.006,79.978,79.98,228200002.0
2005-01-28 05:57:00,80.003,80.022,79.992,80.022,216800003.0
2005-01-28 05:58:00,79.99,80.024,79.99,80.024,89999999.0
2005-01-28 05:59:00,80.014,80.038,80.004,80.013,167799999.0
2005-01-28 06:00:00,79.981,80.04,79.981,80.012,247499999.0
2005-01-28 06:01:00,80.007,80.025,79.999,80.015,222100001.0
2005-01-28 06:02:00,80.013,80.03,80.003,80.009,184699999.0
2005-01-28 06:03:00,80.023,80.036,80.004,80.02,210199999.0
2005-01-28 06:04:00,80.024,80.053,80.024,80.046,130500001.0
2005-01-28 06:05:00,80.047,80.068,80.037,80.06,200399997.0
2005-01-28 06:06:00,80.05,80.08,80.036,80.065,77300002.0
2005-01-28 06:07:00,80.09,80.09,80.065,80.065,161199996.0
2005-01-28 06:08:00,80.072,80.097,80.065,80.078,136900002.0
2005-01-28 06:09:00,80.065,80.069,80.041,80.041,194699998.0
2005-01-28 06:10:00,80.034,80.071,80.028,80.071,205399998.0
2005-01-28 06:11:00,80.082,80.082,80.042,80.042,110499998.0
2005-01-28 06:12:00,80.05,80.062,80.013,80.044,238199999.0
2005-01-28 06:13:00,80.045,80.071,80.037,80.062,260599996.0
2005-01-28 06:14:00,80.059,80.079,80.027,80.027,237399999.0
2005-01-28 06:15:00,80.056,80.066,80.036,80.059,182999998.0
2005-01-28 06:16:00,80.047,80.063,80.03,80.039,255999999.0
2005-01-28 06:17:00,80.033,80.061,80.033,80.061,154600000.0
2005-01-28 06:18:00,80.048,80.059,80.035,80.035,250599998.0
2005-01-28 06:19:00,80.058,80.09,80.05,80.065,199299996.0
2005-01-28 06:20:00,80.057,80.078,80.044,80.061,190100000.0
2005-01-28 06:21:00,80.046,80.069,80.031,80.035,151500003.0
2005-01-28 06:22:00,80.017,80.053,80.011,80.02,249000001.0
2005-01-28 06:23:00,80.024,80.043,80.016,80.028,234599997.0
2005-01-28 06:24:00,80.022,80.033,80.002,80.03,205099998.0
2005-01-28 06:25:00,80.042,80.057,80.021,80.045,272999998.0
2005-01-28 06:26:00,80.043,80.049,80.019,80.026,186700002.0
2005-01-28 06:27:00,80.022,80.048,80.022,80.038,195999997.0
2005-01-28 06:28:00,80.027,80.027,80.002,80.017,183499994.0
2005-01-28 06:29:00,80.002,80.019,79.981,80.01,199699998.0
2005-01-28 06:30:00,79.993,80.017,79.98,79.998,179400001.0
2005-01-28 06:31:00,79.998,80.025,79.984,80.0,180500000.0
2005-01-28 06:32:00,80.019,80.019,79.976,79.985,171800001.0
2005-01-28 06:33:00,79.995,80.006,79.985,79.989,215000001.0
2005-01-28 06:34:00,79.994,80.012,79.976,79.976,94200001.0
2005-01-28 06:35:00,79.982,80.02,79.971,80.002,152800000.0
2005-01-28 06:36:00,80.009,80.02,79.992,79.996,168499997.0
2005-01-28 06:37:00,80.013,80.031,79.998,80.009,118300000.0
2005-01-28 06:38:00,79.973,80.024,79.969,80.024,318699996.0
2005-01-28 06:39:00,80.005,80.039,80.005,80.028,261100000.0
2005-01-28 06:40:00,80.028,80.041,80.012,80.026,221500002.0
2005-01-28 06:41:00,80.03,80.043,80.017,80.025,148700002.0
2005-01-28 06:42:00,80.003,80.053,79.989,80.053,332699999.0
2005-01-28 06:43:00,80.05,80.067,80.034,80.045,197600002.0
2005-01-28 06:44:00,80.012,80.047,80.006,80.047,168499998.0
2005-01-28 06:45:00,80.049,80.049,80.022,80.022,95199999.0
2005-01-28 06:46:00,80.041,80.049,80.015,80.015,185100001.0
2005-01-28 06:47:00,80.026,80.041,80.012,80.017,144900001.0
2005-01-28 06:48:00,80.009,80.033,79.983,79.983,157099999.0
2005-01-28 06:49:00,80.034,80.035,80.002,80.007,199099998.0
2005-01-28 06:50:00,80.0,80.03,80.0,80.03,123900001.0
2005-01-28 06:51:00,80.037,80.052,80.021,80.039,159199999.0
2005-01-28 06:52:00,80.013,80.028,80.001,80.008,210300001.0
2005-01-28 06:53:00,80.029,80.045,80.015,80.027,212300000.0
2005-01-28 06:54:00,80.025,80.025,79.992,79.996,240999997.0
2005-01-28 06:55:00,80.001,80.01,79.986,79.996,153999999.0
2005-01-28 06:56:00,80.015,80.026,79.988,79.999,237399999.0
2005-01-28 06:57:00,79.988,80.003,79.98,79.988,162100001.0
2005-01-28 06:58:00,79.978,80.009,79.97,79.988,110000000.0
2005-01-28 06:59:00,80.015,80.015,79.986,79.992,203200002.0
2005-01-28 07:00:00,79.974,80.01,79.972,80.005,185600001.0
2005-01-28 07:01:00,79.987,80.008,79.974,79.987,149499998.0
2005-01-28 07:02:00,79.998,80.015,79.985,79.998,216500000.0
2005-01-28 07:03:00,79.976,80.002,79.974,79.992,237100000.0
2005-01-28 07:04:00,79.987,80.025,79.981,80.025,160699999.0
2005-01-28 07:05:00,80.011,80.017,79.981,79.985,148599999.0
2005-01-28 07:06:00,79.985,80.014,79.982,79.997,205100000.0
2005-01-28 07:07:00,79.993,80.016,79.977,80.007,112500001.0
2005-01-28 07:08:00,79.99,80.005,79.967,79.99,81200000.0
2005-01-28 07:09:00,79.999,79.999,79.963,79.98,236799996.0
2005-01-28 07:10:00,79.976,80.025,79.972,80.004,190099997.0
2005-01-28 07:11:00,80.007,80.028,80.007,80.028,142799998.0
2005-01-28 07:12:00,80.0,80.024,79.999,80.018,100200000.0
2005-01-28 07:13:00,80.011,80.013,79.972,79.992,225400002.0
2005-01-28 07:14:00,79.988,80.034,79.988,80.034,232499997.0
2005-01-28 07:15:00,80.006,80.034,79.988,80.002,212999997.0
2005-01-28 07:16:00,79.996,80.026,79.994,80.001,183899999.0
2005-01-28 07:17:00,79.993,80.026,79.982,80.006,128700003.0
2005-01-28 07:18:00,80.033,80.033,79.998,80.0,252200002.0
2005-01-28 07:19:00,80.019,80.026,79.983,80.011,328299993.0
2005-01-28 07:20:00,79.996,80.021,79.992,80.021,86800000.0
2005-01-28 07:21:00,79.997,80.023,79.986,79.991,198099999.0
2005-01-28 07:22:00,79.98,80.013,79.967,79.996,101999999.0
2005-01-28 07:23:00,79.998,80.028,79.998,80.026,205400001.0
2005-01-28 07:24:00,79.996,80.019,79.978,80.017,158200002.0
2005-01-28 07:25:00,79.978,80.009,79.969,79.993,181899999.0
2005-01-28 07:26:00,79.995,80.012,79.972,80.012,302599997.0
2005-01-28 07:27:00,79.981,80.004,79.976,80.004,182199997.0
2005-01-28 07:28:00,79.985,79.992,79.962,79.962,244899999.0
2005-01-28 07:29:00,79.98,79.994,79.966,79.989,154200001.0
2005-01-28 07:30:00,79.969,79.969,79.945,79.947,83000000.0
2005-01-28 07:31:00,79.981,79.984,79.946,79.95,192400001.0
2005-01-28 07:32:00,79.954,79.983,79.95,79.956,203399996.0
2005-01-28 07:33:00,79.977,79.999,79.971,79.986,229999996.0
2005-01-28 07:34:00,79.987,80.005,79.97,79.992,98399998.0
2005-01-28 07:35:00,79.986,80.006,79.968,79.97,279000002.0
2005-01-28 07:36:00,79.986,80.002,79.973,79.976,252400000.0
2005-01-28 07:37:00,79.96,79.978,79.948,79.972,223900001.0
2005-01-28 07:38:00,79.957,79.976,79.935,79.935,199200000.0
2005-01-28 07:39:00,79.967,79.98,79.942,79.972,149599999.0
2005-01-28 07:40:00,79.977,79.987,79.953,79.969,130700000.0
2005-01-28 07:41:00,79.955,79.99,79.942,79.99,136899999.0
2005-01-28 07:42:00,79.97,79.98,79.956,79.963,212299998.0
2005-01-28 07:43:00,79.967,79.982,79.943,79.946,125499998.0
2005-01-28 07:44:00,79.971,79.985,79.956,79.973,164199997.0
2005-01-28 07:45:00,79.959,79.962,79.937,79.939,167399998.0
2005-01-28 07:46:00,79.955,79.986,79.928,79.969,125700000.0
2005-01-28 07:47:00,79.978,79.978,79.917,79.93,182300001.0
2005-01-28 07:48:00,79.955,79.966,79.937,79.948,284200000.0
2005-01-28 07:49:00,79.965,79.994,79.953,79.968,273299996.0
2005-01-28 07:50:00,79.973,79.998,79.934,79.934,226399996.0
2005-01-28 07:51:00,80.0,80.0,79.977,79.991,131200001.0
2005-01-28 07:52:00,79.947,79.984,79.947,79.962,85100000.0
2005-01-28 07:53:00,79.981,79.996,79.945,79.983,188799999.0
2005-01-28 07:54:00,79.982,79.986,79.956,79.969,212899997.0
2005-01-28 07:55:00,79.975,79.988,79.953,79.956,248199999.0
2005-01-28 07:56:00,79.979,79.998,79.956,79.984,181600000.0
2005-01-28 07:57:00,79.978,80.005,79.975,80.005,229499998.0
2005-01-28 07:58:00,79.984,80.005,79.963,79.984,98800000.0
2005-01-28 07:59:00,80.003,80.02,79.981,79.995,211599997.0
2005-01-28 08:00:00,79.993,79.999,79.968,79.994,227699998.0
2005-01-28 08:01:00,80.011,80.011,79.975,79.984,102000000.0
2005-01-28 08:02:00,79.985,79.994,79.969,79.974,205000001.0
2005-01-28 08:03:00,79.996,80.004,79.973,79.974,99600000.0
2005-01-28 08:04:00,79.952,79.99,79.951,79.981,223100001.0
2005-01-28 08:05:00,79.962,79.981,79.942,79.962,185000002.0
2005-01-28 08:06:00,79.963,79.996,79.963,79.993,200600002.0
2005-01-28 08:07:00,79.986,79.997,79.961,79.961,321400002.0
2005-01-28 08:08:00,79.978,79.994,79.955,79.987,213799999.0
2005-01-28 08:09:00,79.976,80.005,79.976,79.991,213799996.0
2005-01-28 08:10:00,79.988,80.011,79.971,79.989,257900000.0
2005-01-28 08:11:00,79.971,80.009,79.971,80.009,157499999.0
2005-01-28 08:12:00,79.973,80.001,79.952,79.98,192600001.0
2005-01-28 08:13:00,79.987,79.987,79.959,79.965,258799997.0
2005-01-28 08:14:00,79.957,79.978,79.955,79.967,200300001.0
2005-01-28 08:15:00,79.94,79.985,79.934,79.985,169700004.0
2005-01-28 08:16:00,79.98,80.002,79.96,79.984,240899998.0
2005-01-28 08:17:00,80.004,80.004,79.968,79.968,283700000.0
2005-01-28 08:18:00,79.968,79.987,79.957,79.972,167600002.0
2005-01-28 08:19:00,80.003,80.003,79.963,79.968,185200000.0
2005-01-28 08:20:00,79.998,79.998,79.962,79.972,240300000.0
2005-01-28 08:21:00,79.983,79.997,79.958,79.98,252999999.0
2005-01-28 08:22:00,79.982,80.008,79.974,79.992,239299998.0
2005-01-28 08:23:00,79.975,79.985,79.959,79.97,164799999.0
2005-01-28 08:24:00,79.962,79.98,79.949,79.967,116100000.0
2005-01-28 08:25:00,79.962,80.001,79.94,79.984,200300000.0
2005-01-28 08:26:00,79.988,80.012,79.979,79.993,123799998.0
2005-01-28 08:27:00,79.994,80.012,79.976,79.976,312699998.0
2005-01-28 08:28:00,79.975,80.014,79.975,80.002,182799999.0
2005-01-28 08:29:00,79.996,80.012,79.992,80.012,163600000.0
2005-01-28 08:30:00,79.983,80.017,79.983,80.008,184399998.0
2005-01-28 08:31:00,79.975,79.998,79.968,79.993,165200000.0
2005-01-28 08:32:00,80.005,80.005,79.967,79.967,141199999.0
2005-01-28 08:33:00,79.966,80.0,79.966,79.993,243900002.0
2005-01-28 08:34:00,79.925,79.975,79.925,79.963,268899994.0
2005-01-28 08:35:00,79.976,79.992,79.958,79.968,140300001.0
2005-01-28 08:36:00,79.978,79.991,79.961,79.966,117300000.0
2005-01-28 08:37:00,79.985,80.0,79.95,79.989,167999999.0
2005-01-28 08:38:00,79.964,79.985,79.948,79.985,258600004.0
2005-01-28 08:39:00,79.957,79.989,79.95,79.973,132199997.0
2005-01-28 08:40:00,79.988,79.996,79.973,79.978,217199998.0
2005-01-28 08:41:00,79.992,80.008,79.964,79.964,151800003.0
2005-01-28 08:42:00,79.987,79.992,79.956,79.956,134299998.0
2005-01-28 08:43:00,79.951,79.979,79.933,79.979,284499998.0
2005-01-28 08:44:00,79.934,79.984,79.925,79.949,207099999.0
2005-01-28 08:45:00,79.965,79.997,79.956,79.974,262299999.0
2005-01-28 08:46:00,79.959,79.992,79.958,79.992,180400001.0
2005-01-28 08:47:00,79.969,79.989,79.962,79.975,230900001.0
2005-01-28 08:48:00,79.962,79.972,79.945,79.947,161000000.0
2005-01-28 08:49:00,79.957,79.977,79.936,79.961,186600000.0
2005-01-28 08:50:00,79.95,79.965,79.924,79.935,198899999.0
2005-01-28 08:51:00,79.923,79.954,79.915,79.937,346399998.0
2005-01-28 08:52:00,79.917,79.951,79.916,79.928,232600000.0
2005-01-28 08:53:00,79.954,79.96,79.935,79.939,195100000.0
2005-01-28 08:54:00,79.941,79.955,79.918,79.941,70500000.0
2005-01-28 08:55:00,79.95,79.966,79.939,79.943,116500000.0
2005-01-28 08:56:00,79.946,79.967,79.933,79.946,109399999.0
2005-01-28 08:57:00,79.935,79.947,79.922,79.924,170500001.0
2005-01-28 08:58:00,79.914,79.955,79.914,79.948,217499997.0
2005-01-28 08:59:00,79.946,79.96,79.94,79.955,222899996.0
2005-01-28 09:00:00,79.932,79.961,79.932,79.955,227900004.0
2005-01-28 09:01:00,79.952,79.952,79.928,79.928,163800001.0
2005-01-28 09:02:00,79.957,79.961,79.933,79.933,85600000.0
2005-01-28 09:03:00,79.95,79.972,79.938,79.956,250999998.0
2005-01-28 09:04:00,79.959,79.996,79.938,79.938,304200000.0
2005-01-28 09:05:00,79.963,79.964,79.928,79.931,235599998.0
2005-01-28 09:06:00,79.932,80.0,79.926,80.0,190000001.0
2005-01-28 09:07:00,79.964,80.002,79.964,79.998,123300000.0
2005-01-28 09:08:00,80.013,80.018,80.001,80.001,92699998.0
2005-01-28 09:09:00,80.012,80.035,79.997,80.009,195799998.0
2005-01-28 09:10:00,80.005,80.005,79.957,79.967,111000000.0
2005-01-28 09:11:00,79.948,79.974,79.938,79.963,195900000.0
2005-01-28 09:12:00,79.959,79.964,79.919,79.919,84400002.0
2005-01-28 09:13:00,79.941,79.951,79.921,79.921,127499998.0
2005-01-28 09:14:00,79.911,79.934,79.905,79.921,96500001.0
2005-01-28 09:15:00,79.955,79.97,79.933,79.937,246499999.0
2005-01-28 09:16:00,79.933,79.973,79.927,79.945,165700000.0
2005-01-28 09:17:00,79.971,79.983,79.951,79.956,212099999.0
2005-01-28 09:18:00,79.932,79.959,79.922,79.935,242900001.0
2005-01-28 09:19:00,79.944,79.952,79.907,79.907,154599999.0
2005-01-28 09:20:00,79.918,79.947,79.913,79.922,100300000.0
2005-01-28 09:21:00,79.952,79.961,79.934,79.959,131700001.0
2005-01-28 09:22:00,79.94,79.951,79.92,79.92,138899998.0
2005-01-28 09:23:00,79.913,79.913,79.878,79.884,92100001.0
2005-01-28 09:24:00,79.876,79.912,79.864,79.887,158500001.0
2005-01-28 09:25:00,79.893,79.908,79.864,79.887,138700001.0
2005-01-28 09:26:00,79.889,79.925,79.889,79.904,350599996.0
2005-01-28 09:27:00,79.907,79.923,79.875,79.891,166700001.0
2005-01-28 09:28:00,79.915,79.919,79.882,79.901,149500001.0
2005-01-28 09:29:00,79.898,79.924,79.886,79.892,169500002.0
2005-01-28 09:30:00,79.908,79.95,79.908,79.947,152200000.0
2005-01-28 09:31:00,79.968,79.968,79.917,79.917,213300002.0
2005-01-28 09:32:00,79.913,79.93,79.891,79.916,144399997.0
2005-01-28 09:33:00,79.916,79.934,79.901,79.913,115400000.0
2005-01-28 09:34:00,79.907,79.934,79.891,79.914,163400000.0
2005-01-28 09:35:00,79.908,79.945,79.908,79.945,128599999.0
2005-01-28 09:36:00,79.926,79.926,79.903,79.904,200399998.0
2005-01-28 09:37:00,79.897,79.933,79.897,79.933,188300000.0
2005-01-28 09:38:00,79.932,79.948,79.914,79.914,210400001.0
2005-01-28 09:39:00,79.955,79.991,79.955,79.982,186000001.0
2005-01-28 09:40:00,79.968,80.001,79.957,79.975,143099999.0
2005-01-28 09:41:00,79.984,79.996,79.961,79.977,238500005.0
2005-01-28 09:42:00,79.95,79.985,79.95,79.97,133899999.0
2005-01-28 09:43:00,79.949,79.979,79.935,79.972,200199997.0
2005-01-28 09:44:00,79.96,79.974,79.919,79.957,164100001.0
2005-01-28 09:45:00,79.944,79.964,79.937,79.953,139399997.0
2005-01-28 09:46:00,79.933,79.965,79.929,79.94,242899997.0
2005-01-28 09:47:00,79.944,79.944,79.919,79.919,218200002.0
2005-01-28 09:48:00,79.962,79.97,79.932,79.936,163699999.0
2005-01-28 09:49:00,79.964,79.98,79.943,79.98,262199999.0
2005-01-28 09:50:00,79.975,80.017,79.965,80.001,240100001.0
2005-01-28 09:51:00,80.014,80.027,79.991,79.991,203799998.0
2005-01-28 09:52:00,79.988,80.017,79.986,80.016,172499997.0
2005-01-28 09:53:00,79.993,79.993,79.961,79.972,297599998.0
2005-01-28 09:54:00,79.958,80.002,79.955,79.978,208200000.0
2005-01-28 09:55:00,79.972,80.006,79.97,79.99,289300005.0
2005-01-28 09:56:00,79.945,79.963,79.934,79.957,220000004.0
2005-01-28 09:57:00,79.924,79.946,79.893,79.914,221200001.0
2005-01-28 09:58:00,79.909,79.956,79.909,79.934,221099996.0
2005-01-28 09:59:00,79.927,79.934,79.904,79.907,122100000.0
2005-01-28 10:00:00,79.898,79.932,79.898,79.923,201800002.0
2005-01-28 10:01:00,79.898,79.938,79.885,79.917,59100000.0
2005-01-28 10:02:00,79.932,79.944,79.921,79.927,166100001.0
2005-01-28 10:03:00,79.925,79.945,79.917,79.921,293600002.0
2005-01-28 10:04:00,79.939,79.977,79.939,79.949,138200000.0
2005-01-28 10:05:00,79.945,79.957,79.924,79.936,190099999.0
2005-01-28 10:06:00,79.931,79.951,79.914,79.937,182900001.0
2005-01-28 10:07:00,79.943,79.965,79.916,79.916,311099999.0
2005-01-28 10:08:00,79.947,79.96,79.923,79.927,155900001.0
2005-01-28 10:09:00,79.947,79.955,79.893,79.895,195299997.0
2005-01-28 10:10:00,79.917,79.935,79.887,79.887,146499995.0
2005-01-28 10:11:00,79.927,79.954,79.921,79.925,199399999.0
2005-01-28 10:12:00,79.921,79.935,79.906,79.915,72399999.0
2005-01-28 10:13:00,79.948,79.948,79.906,79.906,87699999.0
2005-01-28 10:14:00,79.895,79.945,79.895,79.945,163399997.0
2005-01-28 10:15:00,79.941,79.941,79.911,79.911,111300001.0
2005-01-28 10:16:00,79.899,79.93,79.899,79.925,135199999.0
2005-01-28 10:17:00,79.926,79.942,79.907,79.914,273499998.0
2005-01-28 10:18:00,79.922,79.932,79.907,79.916,227100001.0
2005-01-28 10:19:00,79.887,79.916,79.882,79.9,129700001.0
2005-01-28 10:20:00,79.903,79.909,79.886,79.907,199299998.0
2005-01-28 10:21:00,79.892,79.917,79.879,79.898,173800002.0
2005-01-28 10:22:00,79.888,79.917,79.887,79.9,223800000.0
2005-01-28 10:23:00,79.905,79.92,79.889,79.908,118599998.0
2005-01-28 10:24:00,79.895,79.904,79.864,79.884,135099999.0
2005-01-28 10:25:00,79.882,79.907,79.867,79.907,92600001.0
2005-01-28 10:26:00,79.881,79.899,79.87,79.89,131299999.0
2005-01-28 10:27:00,79.911,79.933,79.894,79.933,303400001.0
2005-01-28 10:28:00,79.905,79.945,79.904,79.945,104700001.0
2005-01-28 10:29:00,79.934,79.94,79.903,79.935,223200002.0
2005-01-28 10:30:00,79.918,79.957,79.918,79.956,167899998.0
2005-01-28 10:31:00,79.943,79.962,79.926,79.926,296799996.0
2005-01-28 10:32:00,79.94,79.968,79.933,79.948,215399999.0
2005-01-28 10:33:00,79.96,79.978,79.946,79.971,209900003.0
2005-01-28 10:34:00,79.977,79.992,79.959,79.976,147599999.0
2005-01-28 10:35:00,79.975,80.015,79.969,80.001,254900000.0
2005-01-28 10:36:00,80.001,80.02,79.991,80.005,176799999.0
2005-01-28 10:37:00,79.994,80.02,79.991,79.997,198400002.0
2005-01-28 10:38:00,80.019,80.022,79.987,79.987,221599998.0
2005-01-28 10:39:00,80.007,80.042,79.989,80.017,227100001.0
2005-01-28 10:40:00,80.026,80.048,80.024,80.027,294000002.0
2005-01-28 10:41:00,80.03,80.045,79.995,79.995,306600001.0
2005-01-28 10:42:00,80.002,80.019,79.984,79.996,324899994.0
2005-01-28 10:43:00,79.989,80.016,79.978,79.994,196600000.0
2005-01-28 10:44:00,79.98,80.002,79.954,79.985,228200003.0
2005-01-28 10:45:00,79.964,79.987,79.954,79.969,259199996.0
2005-01-28 10:46:00,79.964,79.988,79.95,79.988,202699998.0
2005-01-28 10:47:00,79.981,79.992,79.956,79.956,106700000.0
2005-01-28 10:48:00,79.959,79.992,79.953,79.992,229599998.0
2005-01-28 10:49:00,79.96,79.994,79.951,79.984,282599999.0
2005-01-28 10:50:00,79.964,79.986,79.938,79.983,191300000.0
2005-01-28 10:51:00,80.003,80.01,79.975,79.981,194199999.0
2005-01-28 10:52:00,79.955,80.0,79.955,79.975,305299999.0
2005-01-28 10:53:00,79.96,79.978,79.945,79.963,240999999.0
2005-01-28 10:54:00,79.953,79.968,79.943,79.965,125000002.0
2005-01-28 10:55:00,79.968,79.987,79.951,79.966,225400002.0
2005-01-28 10:56:00,79.972,79.986,79.949,79.972,202799998.0
2005-01-28 10:57:00,79.961,79.979,79.955,79.955,170800000.0
2005-01-28 10:58:00,79.962,79.985,79.959,79.982,147400001.0
2005-01-28 10:59:00,79.983,80.009,79.955,79.989,166900000.0
2005-01-28 11:00:00,79.985,80.002,79.941,79.991,246900001.0
2005-01-28 11:01:00,80.003,80.01,79.963,79.99,240599997.0
2005-01-28 11:02:00,79.993,80.018,79.98,79.989,156499997.0
2005-01-28 11:03:00,79.964,80.009,79.964,79.999,290399998.0
2005-01-28 11:04:00,80.003,80.009,79.988,79.993,255599999.0
2005-01-28 11:05:00,79.969,79.996,79.969,79.994,209199999.0
2005-01-28 11:06:00,79.977,79.994,79.962,79.982,69600000.0
2005-01-28 11:07:00,79.985,79.989,79.952,79.967,270400001.0
2005-01-28 11:08:00,79.973,79.98,79.947,79.961,136699998.0
2005-01-28 11:09:00,79.981,79.981,79.946,79.953,218300000.0
2005-01-28 11:10:00,79.957,79.986,79.954,79.964,261499999.0
2005-01-28 11:11:00,79.964,79.987,79.954,79.963,146900001.0
2005-01-28 11:12:00,79.96,79.99,79.96,79.99,269900000.0
2005-01-28 11:13:00,79.995,79.998,79.956,79.986,190400000.0
2005-01-28 11:14:00,79.991,79.998,79.957,79.957,165799995.0
2005-01-28 11:15:00,79.971,79.993,79.96,79.993,139299998.0
2005-01-28 11:16:00,79.98,80.003,79.97,79.977,145100000.0
2005-01-28 11:17:00,80.001,80.011,79.975,79.996,93600000.0
2005-01-28 11:18:00,79.991,79.998,79.952,79.958,224499998.0
2005-01-28 11:19:00,79.968,79.985,79.953,79.963,265700001.0
2005-01-28 11:20:00,79.966,80.003,79.955,80.003,171399999.0
2005-01-28 11:21:00,79.988,80.025,79.988,80.025,230399995.0
2005-01-28 11:22:00,80.008,80.015,79.983,79.987,251799999.0
2005-01-28 11:23:00,80.007,80.008,79.982,79.985,101100000.0
2005-01-28 11:24:00,80.025,80.032,79.994,80.004,110900000.0
2005-01-28 11:25:00,80.007,80.031,79.974,79.992,152100002.0
2005-01-28 11:26:00,79.967,80.016,79.962,80.016,167100001.0
2005-01-28 11:27:00,80.0,80.012,79.976,79.992,215200002.0
2005-01-28 11:28:00,79.996,79.996,79.956,79.957,144500000.0
2005-01-28 11:29:00,79.962,80.002,79.951,80.002,148699999.0
2005-01-28 11:30:00,79.992,79.995,79.962,79.962,210700000.0
2005-01-28 11:31:00,79.953,79.977,79.945,79.966,161799998.0
2005-01-28 11:32:00,79.911,79.949,79.898,79.908,292099999.0
2005-01-28 11:33:00,79.925,79.94,79.906,79.931,202899994.0
2005-01-28 11:34:00,79.92,79.944,79.879,79.897,158900002.0
2005-01-28 11:35:00,79.898,79.945,79.883,79.897,209899997.0
2005-01-28 11:36:00,79.923,79.941,79.915,79.924,127500001.0
2005-01-28 11:37:00,79.916,79.939,79.914,79.939,193999999.0
2005-01-28 11:38:00,79.928,79.962,79.914,79.947,243600000.0
2005-01-28 11:39:00,79.957,79.981,79.948,79.969,144299998.0
2005-01-28 11:40:00,79.935,79.969,79.914,79.943,226900000.0
2005-01-28 11:41:00,79.943,79.945,79.916,79.927,175100002.0
2005-01-28 11:42:00,79.939,79.968,79.928,79.932,168499999.0
2005-01-28 11:43:00,79.94,79.954,79.927,79.936,133300000.0
2005-01-28 11:44:00,79.955,79.962,79.933,79.934,118200000.0
2005-01-28 11:45:00,79.936,79.973,79.935,79.973,182800003.0
2005-01-28 11:46:00,79.951,79.956,79.934,79.939,229900001.0
2005-01-28 11:47:00,79.898,79.95,79.898,79.938,204400001.0
2005-01-28 11:48:00,79.946,79.952,79.919,79.934,213300001.0
2005-01-28 11:49:00,79.946,79.966,79.918,79.943,250599996.0
2005-01-28 11:50:00,79.938,79.966,79.935,79.935,167100001.0
2005-01-28 11:51:00,79.958,79.978,79.942,79.965,317399993.0
2005-01-28 11:52:00,79.958,79.975,79.904,79.904,189300002.0
2005-01-28 11:53:00,79.963,79.967,79.921,79.921,229999999.0
2005-01-28 11:54:00,79.945,79.952,79.909,79.921,215200000.0
2005-01-28 11:55:00,79.951,79.951,79.918,79.918,208400003.0
2005-01-28 11:56:00,79.96,79.985,79.951,79.968,182099999.0
2005-01-28 11:57:00,79.98,79.98,79.942,79.953,177900001.0
2005-01-28 11:58:00,79.977,80.013,79.977,79.987,179299998.0
2005-01-28 11:59:00,79.973,79.998,79.973,79.988,211999999.0
2005-01-28 12:00:00,79.948,79.991,79.947,79.991,253300001.0
2005-01-28 12:01:00,79.972,79.991,79.962,79.97,146400000.0
2005-01-28 12:02:00,79.984,80.004,79.961,79.966,185200002.0
2005-01-28 12:03:00,79.977,79.996,79.957,79.97,273400004.0
2005-01-28 12:04:00,79.986,80.019,79.975,79.991,154000002.0
2005-01-28 12:05:00,80.011,80.037,79.984,80.012,168200003.0
2005-01-28 12:06:00,80.028,80.033,80.0,80.015,303599997.0
2005-01-28 12:07:00,80.001,80.054,79.963,80.054,206799999.0
2005-01-28 12:08:00,80.037,80.061,80.021,80.043,212499995.0
2005-01-28 12:09:00,80.049,80.068,80.042,80.06,229700001.0
2005-01-28 12:10:00,80.041,80.063,80.034,80.053,225800001.0
2005-01-28 12:11:00,80.031,80.057,80.006,80.027,200900001.0
2005-01-28 12:12:00,80.011,80.033,80.011,80.033,126800000.0
2005-01-28 12:13:00,79.998,80.035,79.996,80.035,96800000.0
2005-01-28 12:14:00,80.018,80.037,80.009,80.03,126600000.0
2005-01-28 12:15:00,80.024,80.052,80.024,80.035,134800000.0
2005-01-28 12:16:00,80.009,80.045,80.008,80.032,298699998.0
2005-01-28 12:17:00,80.035,80.035,80.0,80.011,197599999.0
2005-01-28 12:18:00,80.007,80.043,80.002,80.043,197099995.0
2005-01-28 12:19:00,80.042,80.054,80.02,80.023,197199999.0
2005-01-28 12:20:00,80.04,80.075,80.033,80.075,279200003.0
2005-01-28 12:21:00,80.056,80.091,80.056,80.08,168599999.0
2005-01-28 12:22:00,80.071,80.076,80.046,80.065,184500001.0
2005-01-28 12:23:00,80.074,80.074,80.031,80.05,119900001.0
2005-01-28 12:24:00,80.035,80.075,80.033,80.075,221499999.0
2005-01-28 12:25:00,80.041,80.063,80.027,80.063,202700000.0
2005-01-28 12:26:00,80.059,80.059,80.011,80.011,170700002.0
2005-01-28 12:27:00,80.031,80.077,80.018,80.059,209899998.0
2005-01-28 12:28:00,80.096,80.109,80.029,80.029,137700000.0
2005-01-28 12:29:00,80.053,80.082,80.047,80.08,309600001.0
2005-01-28 12:30:00,80.067,80.095,80.058,80.086,211699998.0
2005-01-28 12:31:00,80.075,80.12,80.074,80.088,295200002.0
2005-01-28 12:32:00,80.092,80.13,80.085,80.085,291999992.0
2005-01-28 12:33:00,80.085,80.1,80.068,80.069,323900000.0
2005-01-28 12:34:00,80.076,80.101,80.067,80.101,186600001.0
2005-01-28 12:35:00,80.077,80.097,80.06,80.06,124099999.0
2005-01-28 12:36:00,80.04,80.078,80.032,80.078,216799998.0
2005-01-28 12:37:00,80.06,80.08,80.05,80.062,217900001.0
2005-01-28 12:38:00,80.074,80.074,80.048,80.065,169300000.0
2005-01-28 12:39:00,80.066,80.094,80.047,80.079,149900000.0
2005-01-28 12:40:00,80.084,80.092,80.059,80.082,161799999.0
2005-01-28 12:41:00,80.067,80.067,80.047,80.048,92100000.0
2005-01-28 12:42:00,80.044,80.065,80.033,80.046,170599999.0
2005-01-28 12:43:00,80.054,80.07,80.038,80.04,214100001.0
2005-01-28 12:44:00,80.047,80.062,80.023,80.041,198900000.0
2005-01-28 12:45:00,80.053,80.053,80.027,80.036,279199994.0
2005-01-28 12:46:00,80.014,80.06,80.014,80.06,182899999.0
2005-01-28 12:47:00,80.034,80.062,79.999,80.054,235100003.0
2005-01-28 12:48:00,80.034,80.07,80.027,80.07,165200002.0
2005-01-28 12:49:00,80.028,80.05,80.02,80.041,255300000.0
2005-01-28 12:50:00,80.029,80.06,80.029,80.06,190100000.0
2005-01-28 12:51:00,80.044,80.062,80.017,80.062,187599999.0
2005-01-28 12:52:00,80.062,80.062,80.039,80.04,237700001.0
2005-01-28 12:53:00,80.062,80.08,80.038,80.038,199299998.0
2005-01-28 12:54:00,80.02,80.071,80.017,80.065,249900000.0
2005-01-28 12:55:00,80.066,80.085,80.058,80.071,163500002.0
2005-01-28 12:56:00,80.057,80.06,80.03,80.041,188500001.0
2005-01-28 12:57:00,80.029,80.049,80.029,80.033,157800001.0
2005-01-28 12:58:00,80.028,80.042,80.013,80.034,206700001.0
2005-01-28 12:59:00,80.022,80.046,79.995,80.029,72400000.0
2005-01-28 13:00:00,80.046,80.046,80.016,80.02,167999998.0
2005-01-28 13:01:00,80.025,80.07,80.023,80.07,252800000.0
2005-01-28 13:02:00,80.039,80.049,80.016,80.016,225899998.0
2005-01-28 13:03:00,80.045,80.05,80.009,80.023,199299998.0
2005-01-28 13:04:00,80.038,80.059,80.016,80.038,205699998.0
2005-01-28 13:05:00,80.009,80.047,80.005,80.029,223900002.0
2005-01-28 13:06:00,80.023,80.028,79.99,79.997,267000001.0
2005-01-28 13:07:00,80.026,80.026,79.986,79.991,270499999.0
2005-01-28 13:08:00,79.996,80.017,79.977,79.993,227400000.0
2005-01-28 13:09:00,79.988,80.008,79.975,79.989,179099998.0
2005-01-28 13:10:00,79.998,80.019,79.979,80.0,144999999.0
2005-01-28 13:11:00,79.976,80.018,79.975,80.018,121300002.0
2005-01-28 13:12:00,79.997,80.0,79.974,79.984,221799999.0
2005-01-28 13:13:00,79.995,80.006,79.953,79.963,165399998.0
2005-01-28 13:14:00,79.955,79.978,79.955,79.97,161599998.0
2005-01-28 13:15:00,79.971,79.986,79.939,79.939,210800002.0
2005-01-28 13:16:00,79.956,79.978,79.928,79.928,251699998.0
2005-01-28 13:17:00,79.912,79.95,79.912,79.95,153799999.0
2005-01-28 13:18:00,79.911,79.924,79.902,79.91,173599998.0
2005-01-28 13:19:00,79.91,79.92,79.853,79.853,148599999.0
2005-01-28 13:20:00,79.863,79.91,79.863,79.91,63800000.0
2005-01-28 13:21:00,79.883,79.953,79.883,79.952,296099999.0
2005-01-28 13:22:00,79.934,79.951,79.908,79.908,337899998.0
2005-01-28 13:23:00,79.909,79.914,79.887,79.895,174099997.0
2005-01-28 13:24:00,79.907,79.916,79.889,79.897,293799994.0
2005-01-28 13:25:00,79.907,79.921,79.888,79.906,210100003.0
2005-01-28 13:26:00,79.88,79.911,79.869,79.911,133000000.0
2005-01-28 13:27:00,79.892,79.917,79.866,79.879,373799997.0
2005-01-28 13:28:00,79.875,79.899,79.865,79.876,164799996.0
2005-01-28 13:29:00,79.89,79.9,79.864,79.873,210199996.0
2005-01-28 13:30:00,79.875,79.879,79.849,79.849,156499999.0
2005-01-28 13:31:00,79.851,79.874,79.84,79.87,287999996.0
2005-01-28 13:32:00,79.864,79.882,79.855,79.863,180299999.0
2005-01-28 13:33:00,79.864,79.889,79.839,79.864,111399999.0
2005-01-28 13:34:00,79.854,79.884,79.837,79.837,274200002.0
2005-01-28 13:35:00,79.868,79.883,79.836,79.868,95200001.0
2005-01-28 13:36:00,79.869,79.896,79.869,79.896,298100003.0
2005-01-28 13:37:00,79.898,79.903,79.87,79.87,254999997.0
2005-01-28 13:38:00,79.886,79.906,79.884,79.897,168599999.0
2005-01-28 13:39:00,79.895,79.905,79.858,79.884,183400002.0
2005-01-28 13:40:00,79.917,79.925,79.887,79.898,287899999.0
2005-01-28 13:41:00,79.927,79.931,79.893,79.908,249799999.0
2005-01-28 13:42:00,79.922,79.945,79.912,79.937,339400002.0
2005-01-28 13:43:00,79.921,79.924,79.889,79.889,207600003.0
2005-01-28 13:44:00,79.911,79.928,79.884,79.91,266500005.0
2005-01-28 13:45:00,79.92,79.94,79.881,79.913,258400000.0
2005-01-28 13:46:00,79.895,79.925,79.893,79.911,237100002.0
2005-01-28 13:47:00,79.866,79.911,79.866,79.908,201999999.0
2005-01-28 13:48:00,79.885,79.899,79.868,79.899,209000001.0
2005-01-28 13:49:00,79.901,79.921,79.891,79.918,220299998.0
2005-01-28 13:50:00,79.88,79.91,79.88,79.902,111799999.0
2005-01-28 13:51:00,79.913,79.913,79.886,79.894,100400000.0
2005-01-28 13:52:00,79.87,79.9,79.859,79.878,314999997.0
2005-01-28 13:53:00,79.877,79.916,79.872,79.913,201799998.0
2005-01-28 13:54:00,79.873,79.902,79.86,79.868,113800000.0
2005-01-28 13:55:00,79.902,79.912,79.871,79.872,294199998.0
2005-01-28 13:56:00,79.84,79.896,79.831,79.875,185099997.0
2005-01-28 13:57:00,79.876,79.897,79.859,79.881,196700003.0
2005-01-28 13:58:00,79.894,79.911,79.877,79.909,120500000.0
2005-01-28 13:59:00,79.913,79.913,79.873,79.88,244800001.0
2005-01-28 14:00:00,79.887,79.902,79.864,79.889,163399999.0
2005-01-28 14:01:00,79.873,79.901,79.844,79.883,200500002.0
2005-01-28 14:02:00,79.847,79.878,79.837,79.849,184299999.0
2005-01-28 14:03:00,79.854,79.891,79.854,79.888,148999998.0
2005-01-28 14:04:00,79.885,79.9,79.872,79.889,124199999.0
2005-01-28 14:05:00,79.883,79.883,79.842,79.847,79299999.0
2005-01-28 14:06:00,79.863,79.888,79.843,79.859,245799999.0
2005-01-28 14:07:00,79.872,79.901,79.865,79.899,188199999.0
2005-01-28 14:08:00,79.89,79.907,79.871,79.886,101700000.0
2005-01-28 14:09:00,79.9,79.916,79.883,79.889,179099998.0
2005-01-28 14:10:00,79.893,79.919,79.874,79.895,113100000.0
2005-01-28 14:11:00,79.91,79.923,79.899,79.907,210600002.0
2005-01-28 14:12:00,79.91,79.925,79.881,79.91,141200000.0
2005-01-28 14:13:00,79.917,79.922,79.894,79.901,178899999.0
2005-01-28 14:14:00,79.91,79.944,79.904,79.923,349900001.0
2005-01-28 14:15:00,79.909,79.927,79.885,79.908,417900001.0
2005-01-28 14:16:00,79.891,79.919,79.886,79.901,309599999.0
2005-01-28 14:17:00,79.914,79.921,79.896,79.907,240399995.0
2005-01-28 14:18:00,79.918,79.939,79.903,79.905,239300000.0
2005-01-28 14:19:00,79.921,79.928,79.887,79.907,219200000.0
2005-01-28 14:20:00,79.9,79.915,79.879,79.893,206900001.0
2005-01-28 14:21:00,79.886,79.919,79.886,79.915,109700000.0
2005-01-28 14:22:00,79.87,79.906,79.86,79.885,257100002.0
2005-01-28 14:23:00,79.888,79.921,79.888,79.905,80900000.0
2005-01-28 14:24:00,79.902,79.92,79.891,79.912,160200002.0
2005-01-28 14:25:00,79.9,79.915,79.874,79.889,177900002.0
2005-01-28 14:26:00,79.903,79.922,79.871,79.906,185899998.0
2005-01-28 14:27:00,79.894,79.908,79.866,79.866,147099998.0
2005-01-28 14:28:00,79.89,79.922,79.888,79.922,218800003.0
2005-01-28 14:29:00,79.93,79.93,79.88,79.883,230099998.0
2005-01-28 14:30:00,79.881,79.908,79.874,79.89,322000000.0
2005-01-28 14:31:00,79.859,79.888,79.859,79.878,152599999.0
2005-01-28 14:32:00,79.882,79.893,79.858,79.879,153200001.0
2005-01-28 14:33:00,79.875,79.883,79.85,79.85,81600001.0
2005-01-28 14:34:00,79.86,79.883,79.831,79.86,174800003.0
2005-01-28 14:35:00,79.874,79.902,79.873,79.897,146900000.0
2005-01-28 14:36:00,79.866,79.898,79.862,79.876,217799999.0
2005-01-28 14:37:00,79.895,79.912,79.885,79.908,203900000.0
2005-01-28 14:38:00,79.913,79.918,79.896,79.917,232299999.0
2005-01-28 14:39:00,79.894,79.92,79.886,79.901,129700000.0
2005-01-28 14:40:00,79.893,79.939,79.893,79.932,195399998.0
2005-01-28 14:41:00,79.903,79.954,79.886,79.954,161800002.0
2005-01-28 14:42:00,79.91,79.933,79.897,79.905,165100002.0
2005-01-28 14:43:00,79.915,79.93,79.9,79.92,198599997.0
2005-01-28 14:44:00,79.906,79.92,79.889,79.898,223399997.0
2005-01-28 14:45:00,79.894,79.92,79.889,79.906,299400000.0
2005-01-28 14:46:00,79.891,79.93,79.891,79.93,160000000.0
2005-01-28 14:47:00,79.883,79.912,79.871,79.893,226099998.0
2005-01-28 14:48:00,79.913,79.946,79.898,79.927,156599999.0
2005-01-28 14:49:00,79.957,79.958,79.937,79.953,194399999.0
2005-01-28 14:50:00,79.932,79.952,79.899,79.911,240800002.0
2005-01-28 14:51:00,79.904,79.932,79.887,79.932,194400000.0
2005-01-28 14:52:00,79.898,79.941,79.897,79.941,169800001.0
2005-01-28 14:53:00,79.921,79.938,79.907,79.925,158599999.0
2005-01-28 14:54:00,79.893,79.962,79.89,79.96,192900002.0
2005-01-28 14:55:00,79.951,79.963,79.916,79.944,251100003.0
2005-01-28 14:56:00,79.914,79.956,79.906,79.956,203699995.0
2005-01-28 14:57:00,79.921,79.942,79.91,79.941,157900001.0
2005-01-28 14:58:00,79.94,79.96,79.94,79.96,103900002.0
2005-01-28 14:59:00,79.928,79.97,79.928,79.97,253099998.0
2005-01-28 15:00:00,79.951,79.961,79.922,79.922,67800000.0
2005-01-28 15:01:00,79.909,79.932,79.892,79.912,258499996.0
2005-01-28 15:02:00,79.928,79.965,79.918,79.929,219799999.0
2005-01-28 15:03:00,79.946,79.967,79.933,79.951,155699997.0
2005-01-28 15:04:00,79.914,79.943,79.908,79.943,166600003.0
2005-01-28 15:05:00,79.941,79.967,79.941,79.954,207099998.0
2005-01-28 15:06:00,79.957,79.96,79.903,79.924,194400001.0
2005-01-28 15:07:00,79.946,79.972,79.911,79.97,206400003.0
2005-01-28 15:08:00,79.943,79.973,79.918,79.952,264699994.0
2005-01-28 15:09:00,79.963,79.968,79.897,79.897,249199998.0
2005-01-28 15:10:00,79.92,79.956,79.92,79.948,213700000.0
2005-01-28 15:11:00,79.936,79.94,79.902,79.915,140400000.0
2005-01-28 15:12:00,79.906,79.906,79.867,79.87,237999999.0
2005-01-28 15:13:00,79.916,79.932,79.894,79.894,214699999.0
2005-01-28 15:14:00,79.911,79.911,79.876,79.895,169199999.0
2005-01-28 15:15:00,79.907,79.915,79.881,79.881,109300001.0
2005-01-28 15:16:00,79.9,79.9,79.881,79.896,194299996.0
2005-01-28 15:17:00,79.881,79.914,79.876,79.901,186900001.0
2005-01-28 15:18:00,79.892,79.907,79.881,79.907,228099998.0
2005-01-28 15:19:00,79.878,79.912,79.868,79.899,198499998.0
2005-01-28 15:20:00,79.88,79.908,79.866,79.908,111500000.0
2005-01-28 15:21:00,79.901,79.921,79.877,79.907,191299996.0
2005-01-28 15:22:00,79.896,79.918,79.887,79.918,151499999.0
2005-01-28 15:23:00,79.879,79.904,79.878,79.899,175299999.0
2005-01-28 15:24:00,79.86,79.912,79.86,79.91,213999999.0
2005-01-28 15:25:00,79.899,79.928,79.89,79.926,332100002.0
2005-01-28 15:26:00,79.905,79.944,79.905,79.944,223899999.0
2005-01-28 15:27:00,79.963,79.964,79.909,79.909,183099999.0
2005-01-28 15:28:00,79.918,79.925,79.902,79.903,206199996.0
2005-01-28 15:29:00,79.912,79.927,79.874,79.905,194700000.0
2005-01-28 15:30:00,79.892,79.903,79.835,79.867,135100001.0
2005-01-28 15:31:00,79.852,79.918,79.848,79.918,133300002.0
2005-01-28 15:32:00,79.912,79.947,79.891,79.91,171200000.0
2005-01-28 15:33:00,79.927,80.008,79.927,79.995,181900003.0
2005-01-28 15:34:00,79.979,80.009,79.967,79.988,235299998.0
2005-01-28 15:35:00,79.957,80.002,79.957,79.959,199300003.0
2005-01-28 15:36:00,79.975,80.01,79.96,79.99,165999999.0
2005-01-28 15:37:00,79.97,79.997,79.958,79.986,189900001.0
2005-01-28 15:38:00,80.004,80.042,79.989,80.042,163900002.0
2005-01-28 15:39:00,80.037,80.058,80.017,80.047,209100002.0
2005-01-28 15:40:00,80.03,80.054,79.998,80.017,263999997.0
2005-01-28 15:41:00,80.022,80.224,80.022,80.197,185600001.0
2005-01-28 15:42:00,80.185,80.185,80.127,80.142,129500000.0
2005-01-28 15:43:00,80.16,80.209,80.101,80.11,268099996.0
2005-01-28 15:44:00,80.146,80.146,80.079,80.079,272000000.0
2005-01-28 15:45:00,80.107,80.111,80.052,80.059,305499997.0
2005-01-28 15:46:00,80.062,80.104,80.061,80.072,209099998.0
2005-01-28 15:47:00,80.057,80.086,80.049,80.086,201299999.0
2005-01-28 15:48:00,80.049,80.072,80.034,80.065,152999998.0
2005-01-28 15:49:00,80.076,80.105,80.053,80.065,201399999.0
2005-01-28 15:50:00,80.066,80.101,80.063,80.099,165999999.0
2005-01-28 15:51:00,80.072,80.094,80.045,80.05,263100001.0
2005-01-28 15:52:00,80.044,80.044,79.965,79.967,205500003.0
2005-01-28 15:53:00,79.97,80.035,79.963,79.989,207300000.0
2005-01-28 15:54:00,79.987,79.993,79.951,79.96,161600002.0
2005-01-28 15:55:00,79.929,79.955,79.904,79.925,186999999.0
2005-01-28 15:56:00,79.906,79.97,79.902,79.97,168200001.0
2005-01-28 15:57:00,79.958,80.006,79.937,79.975,176900001.0
2005-01-28 15:58:00,79.976,80.005,79.959,79.973,170400001.0
2005-01-28 15:59:00,79.971,80.025,79.97,79.98,156499997.0
2005-01-28 16:00:00,80.013,80.036,79.968,79.968,277599998.0
2005-01-28 16:01:00,79.992,79.999,79.939,79.946,234700001.0
2005-01-28 16:02:00,79.929,79.98,79.929,79.943,190799998.0
2005-01-28 16:03:00,79.934,79.975,79.916,79.975,133899998.0
2005-01-28 16:04:00,79.984,79.988,79.952,79.953,256599998.0
2005-01-28 16:05:00,79.99,79.992,79.942,79.973,197699999.0
2005-01-28 16:06:00,79.96,79.993,79.96,79.975,126600002.0
2005-01-28 16:07:00,79.967,80.003,79.967,80.001,109700001.0
2005-01-28 16:08:00,79.999,80.01,79.971,79.971,258599996.0
2005-01-28 16:09:00,79.978,80.002,79.971,79.998,257700002.0
2005-01-28 16:10:00,79.989,80.011,79.988,80.006,237599996.0
2005-01-28 16:11:00,79.998,80.062,79.994,80.037,157700000.0
2005-01-28 16:12:00,80.049,80.071,80.03,80.047,238300004.0
2005-01-28 16:13:00,80.051,80.079,80.049,80.054,279699997.0
2005-01-28 16:14:00,80.004,80.084,80.004,80.082,110200001.0
2005-01-28 16:15:00,80.092,80.099,80.067,80.067,272000003.0
2005-01-28 16:16:00,80.063,80.066,80.036,80.039,139900000.0
2005-01-28 16:17:00,80.047,80.066,80.033,80.044,244500001.0
2005-01-28 16:18:00,80.03,80.03,79.999,80.002,176099998.0
2005-01-28 16:19:00,80.007,80.019,79.985,80.014,265400003.0
2005-01-28 16:20:00,80.0,80.021,79.985,79.997,219999995.0
2005-01-28 16:21:00,79.987,80.036,79.98,80.022,248399999.0
2005-01-28 16:22:00,80.014,80.05,80.008,80.032,269600000.0
2005-01-28 16:23:00,80.033,80.056,80.008,80.029,247500001.0
2005-01-28 16:24:00,80.033,80.046,80.012,80.024,142000000.0
2005-01-28 16:25:00,80.029,80.044,80.0,80.018,239100002.0
2005-01-28 16:26:00,80.036,80.043,80.001,80.011,186500003.0
2005-01-28 16:27:00,80.028,80.042,79.999,80.02,288999997.0
2005-01-28 16:28:00,80.006,80.026,79.999,80.024,378699996.0
2005-01-28 16:29:00,80.018,80.032,80.006,80.011,156500003.0
2005-01-28 16:30:00,80.006,80.051,80.003,80.041,198599999.0
2005-01-28 16:31:00,80.029,80.035,80.013,80.018,194900002.0
2005-01-28 16:32:00,80.018,80.043,80.003,80.013,232700001.0
2005-01-28 16:33:00,79.995,80.04,79.994,80.04,151900000.0
2005-01-28 16:34:00,80.019,80.05,80.019,80.047,187200001.0
2005-01-28 16:35:00,80.057,80.057,80.008,80.008,41700000.0
2005-01-28 16:36:00,80.011,80.063,80.011,80.036,227200001.0
2005-01-28 16:37:00,80.051,80.054,80.019,80.019,202900001.0
2005-01-28 16:38:00,80.042,80.061,80.031,80.032,162899999.0
2005-01-28 16:39:00,80.037,80.043,79.976,79.976,202500000.0
2005-01-28 16:40:00,80.025,80.025,79.972,80.001,269299999.0
2005-01-28 16:41:00,80.01,80.036,79.998,80.024,134000000.0
2005-01-28 16:42:00,80.03,80.041,80.004,80.004,319200000.0
2005-01-28 16:43:00,80.02,80.042,80.008,80.026,95700000.0
2005-01-28 16:44:00,80.025,80.048,80.015,80.022,131500001.0
2005-01-28 16:45:00,80.037,80.04,80.005,80.005,265400000.0
2005-01-28 16:46:00,80.022,80.035,80.005,80.034,204799998.0
2005-01-28 16:47:00,80.016,80.045,80.011,80.027,168400003.0
2005-01-28 16:48:00,80.04,80.046,80.012,80.012,266800003.0
2005-01-28 16:49:00,80.025,80.025,79.986,80.002,207400000.0
2005-01-28 16:50:00,80.004,80.018,79.987,79.995,218199997.0
2005-01-28 16:51:00,80.036,80.036,79.991,79.991,147800000.0
2005-01-28 16:52:00,79.986,80.012,79.966,79.997,224500000.0
2005-01-28 16:53:00,80.002,80.024,79.976,80.01,223000001.0
2005-01-28 16:54:00,79.994,80.017,79.977,79.989,227799999.0
2005-01-28 16:55:00,80.004,80.016,79.958,79.958,179599998.0
2005-01-28 16:56:00,79.971,79.995,79.958,79.985,124100000.0
2005-01-28 16:57:00,79.998,80.003,79.965,79.982,172500002.0
2005-01-28 16:58:00,79.934,80.001,79.933,79.986,228400000.0
2005-01-28 16:59:00,79.981,80.021,79.981,80.014,180400000.0
2005-01-28 17:00:00,80.017,80.035,80.009,80.032,209899996.0
2005-01-28 17:01:00,80.043,80.05,80.006,80.02,229299998.0
2005-01-28 17:02:00,80.025,80.042,80.015,80.018,116700000.0
2005-01-28 17:03:00,80.027,80.054,80.008,80.029,283700001.0
2005-01-28 17:04:00,80.037,80.052,79.999,80.012,239199999.0
2005-01-28 17:05:00,80.04,80.058,80.017,80.058,166600004.0
2005-01-28 17:06:00,80.055,80.068,80.044,80.058,186300000.0
2005-01-28 17:07:00,80.067,80.069,80.022,80.022,277899999.0
2005-01-28 17:08:00,80.036,80.036,79.973,79.979,142499999.0
2005-01-28 17:09:00,79.921,79.951,79.899,79.92,167899998.0
2005-01-28 17:10:00,79.949,79.957,79.929,79.939,127399999.0
2005-01-28 17:11:00,79.931,79.95,79.894,79.905,225200003.0
2005-01-28 17:12:00,79.884,79.923,79.884,79.906,175700002.0
2005-01-28 17:13:00,79.833,79.846,79.811,79.829,377199993.0
2005-01-28 17:14:00,79.82,79.884,79.814,79.835,136500001.0
2005-01-28 17:15:00,79.797,79.811,79.74,79.74,161500001.0
2005-01-28 17:16:00,79.736,79.766,79.717,79.717,141200000.0
2005-01-28 17:17:00,79.755,79.808,79.755,79.778,137900002.0
2005-01-28 17:18:00,79.812,79.868,79.798,79.848,157900001.0
2005-01-28 17:19:00,79.824,79.928,79.824,79.9,174400001.0
2005-01-28 17:20:00,79.962,79.986,79.944,79.961,187200002.0
2005-01-28 17:21:00,79.99,80.003,79.94,80.002,201100002.0
2005-01-28 17:22:00,79.975,80.006,79.949,79.988,116500001.0
2005-01-28 17:23:00,80.012,80.042,79.995,80.028,207900003.0
2005-01-28 17:24:00,79.987,80.044,79.959,80.044,100899999.0
2005-01-28 17:25:00,80.04,80.048,79.952,80.028,240800000.0
2005-01-28 17:26:00,80.085,80.113,80.004,80.028,235400001.0
2005-01-28 17:27:00,80.008,80.025,79.998,80.022,157500000.0
2005-01-28 17:28:00,80.011,80.022,79.984,79.984,124200001.0
2005-01-28 17:29:00,79.964,80.003,79.962,80.003,142299999.0
2005-01-28 17:30:00,80.007,80.024,79.961,79.965,243999999.0
2005-01-28 17:31:00,79.97,79.98,79.938,79.941,164300002.0
2005-01-28 17:32:00,79.948,79.976,79.948,79.956,160800000.0
2005-01-28 17:33:00,79.959,79.98,79.947,79.949,211099998.0
2005-01-28 17:34:00,79.928,79.958,79.905,79.905,205800001.0
2005-01-28 17:35:00,79.885,79.938,79.885,79.915,194800001.0
2005-01-28 17:36:00,79.89,79.923,79.885,79.908,194199999.0
2005-01-28 17:37:00,79.933,79.943,79.905,79.928,194100004.0
2005-01-28 17:38:00,79.939,79.983,79.932,79.937,171499999.0
2005-01-28 17:39:00,79.919,79.98,79.903,79.948,214100000.0
2005-01-28 17:40:00,79.978,80.024,79.978,79.983,92999999.0
2005-01-28 17:41:00,79.992,79.992,79.925,79.925,276300000.0
2005-01-28 17:42:00,79.94,79.978,79.94,79.963,188799998.0
2005-01-28 17:43:00,79.951,79.983,79.944,79.983,74799999.0
2005-01-28 17:44:00,79.99,80.001,79.968,79.985,223300003.0
2005-01-28 17:45:00,79.97,79.993,79.96,79.97,187099998.0
2005-01-28 17:46:00,80.006,80.041,79.995,80.026,106400000.0
2005-01-28 17:47:00,80.019,80.044,80.004,80.028,118500000.0
2005-01-28 17:48:00,80.046,80.046,80.009,80.009,122799998.0
2005-01-28 17:49:00,80.037,80.058,80.024,80.034,184999998.0
2005-01-28 17:50:00,80.047,80.127,80.047,80.12,178800000.0
2005-01-28 17:51:00,80.115,80.144,80.104,80.106,271899995.0
2005-01-28 17:52:00,80.115,80.123,80.087,80.087,179800001.0
2005-01-28 17:53:00,80.078,80.093,80.062,80.083,215299998.0
2005-01-28 17:54:00,80.091,80.113,80.069,80.089,166699998.0
2005-01-28 17:55:00,80.133,80.151,80.104,80.108,216999996.0
2005-01-28 17:56:00,80.111,80.153,80.101,80.136,115100001.0
2005-01-28 17:57:00,80.116,80.154,80.109,80.115,192600000.0
2005-01-28 17:58:00,80.115,80.145,80.098,80.12,149000002.0
2005-01-28 17:59:00,80.162,80.187,80.14,80.14,182999999.0
2005-01-28 18:00:00,80.116,80.169,80.11,80.165,381599995.0
2005-01-28 18:01:00,80.175,80.182,80.134,80.152,1058599994.0
2005-01-28 18:02:00,80.167,80.185,80.133,80.143,1805800000.0
2005-01-28 18:03:00,80.137,80.174,80.125,80.157,1995799996.0
2005-01-28 18:04:00,80.179,80.186,80.135,80.154,1724500002.0
2005-01-28 18:05:00,80.149,80.189,80.14,80.15,1895199994.0
2005-01-28 18:06:00,80.145,80.186,80.145,80.152,1803399997.0
2005-01-28 18:07:00,80.158,80.184,80.143,80.168,1902500008.0
2005-01-28 18:08:00,80.185,80.194,80.129,80.166,2146900002.0
2005-01-28 18:09:00,80.14,80.167,80.129,80.142,1588199994.0
2005-01-28 18:10:00,80.157,80.179,80.143,80.143,1688799995.0
2005-01-28 18:11:00,80.164,80.172,80.132,80.146,1065400002.0
2005-01-28 18:12:00,80.163,80.174,80.141,80.141,1315200001.0
2005-01-28 18:13:00,80.128,80.175,80.128,80.155,1495199990.0
2005-01-28 18:14:00,80.171,80.171,80.131,80.151,1670099992.0
2005-01-28 18:15:00,80.15,80.174,80.114,80.126,1950600000.0
2005-01-28 18:16:00,80.11,80.15,80.1,80.14,694399994.0
2005-01-28 18:17:00,80.099,80.122,80.088,80.113,694399994.0
2005-01-28 18:18:00,80.1,80.136,80.095,80.111,1099500002.0
2005-01-28 18:19:00,80.111,80.141,80.087,80.117,1952099996.0
2005-01-28 18:20:00,80.102,80.131,80.095,80.123,1663500002.0
2005-01-28 18:21:00,80.114,80.131,80.097,80.11,1786599999.0
2005-01-28 18:22:00,80.116,80.12,80.084,80.1,1371700007.0
2005-01-28 18:23:00,80.18,80.18,80.12,80.12,1741800000.0
2005-01-28 18:24:00,80.125,80.145,80.098,80.119,1741800000.0
2005-01-28 18:25:00,80.13,80.15,80.11,80.12,1601699998.0
2005-01-28 18:26:00,80.139,80.175,80.127,80.15,1601699998.0
2005-01-28 18:27:00,80.17,80.173,80.142,80.155,1409299994.0
2005-01-28 18:28:00,80.173,80.178,80.137,80.138,976300001.0
2005-01-28 18:29:00,80.154,80.167,80.12,80.165,1080799995.0
2005-01-28 18:30:00,80.132,80.18,80.129,80.177,671000000.0
2005-01-28 18:31:00,80.185,80.185,80.15,80.16,1216399992.0
2005-01-28 18:32:00,80.158,80.179,80.151,80.165,1985699985.0
2005-01-28 18:33:00,80.163,80.177,80.137,80.138,2025599996.0
2005-01-28 18:34:00,80.154,80.196,80.149,80.17,1721699998.0
2005-01-28 18:35:00,80.172,80.177,80.129,80.15,1685699997.0
2005-01-28 18:36:00,80.145,80.163,80.119,80.132,1522799996.0
2005-01-28 18:37:00,80.154,80.176,80.132,80.156,1135099996.0
2005-01-28 18:38:00,80.137,80.189,80.137,80.154,588599996.0
2005-01-28 18:39:00,80.167,80.188,80.149,80.171,469000003.0
2005-01-28 18:40:00,80.163,80.163,80.132,80.134,798499997.0
2005-01-28 18:41:00,80.153,80.153,80.111,80.111,702000005.0
2005-01-28 18:42:00,80.113,80.139,80.101,80.113,738699996.0
2005-01-28 18:43:00,80.114,80.13,80.062,80.097,1183100002.0
2005-01-28 18:44:00,80.105,80.122,80.087,80.091,828300000.0
2005-01-28 18:45:00,80.119,80.119,80.075,80.075,952599994.0
2005-01-28 18:46:00,80.073,80.098,80.05,80.062,705900000.0
2005-01-28 18:47:00,80.066,80.101,80.063,80.101,519600001.0
2005-01-28 18:48:00,80.105,80.16,80.105,80.14,806099994.0
2005-01-28 18:49:00,80.135,80.148,80.107,80.14,863699993.0
2005-01-28 18:50:00,80.148,80.172,80.134,80.136,1028699995.0
2005-01-28 18:51:00,80.153,80.172,80.129,80.168,513899995.0
2005-01-28 18:52:00,80.143,80.16,80.122,80.16,1056599993.0
2005-01-28 18:53:00,80.135,80.174,80.123,80.145,883700004.0
2005-01-28 18:54:00,80.152,80.172,80.111,80.168,848900005.0
2005-01-28 18:55:00,80.108,80.176,80.108,80.176,923999996.0
2005-01-28 18:56:00,80.158,80.18,80.141,80.156,624100003.0
2005-01-28 18:57:00,80.169,80.181,80.149,80.156,352999999.0
2005-01-28 18:58:00,80.125,80.165,80.098,80.163,1157500002.0
2005-01-28 18:59:00,80.173,80.215,80.144,80.188,859599987.0
2005-01-28 19:00:00,80.193,80.207,80.163,80.188,756399998.0
2005-01-28 19:01:00,80.221,80.23,80.174,80.174,537099999.0
2005-01-28 19:02:00,80.22,80.224,80.185,80.21,204399998.0
2005-01-28 19:03:00,80.21,80.22,80.18,80.184,764199989.0
2005-01-28 19:04:00,80.192,80.21,80.176,80.19,639900000.0
2005-01-28 19:05:00,80.172,80.193,80.117,80.128,558400000.0
2005-01-28 19:06:00,80.115,80.121,80.057,80.057,463600001.0
2005-01-28 19:07:00,80.072,80.112,80.072,80.09,1236999997.0
2005-01-28 19:08:00,80.064,80.116,80.047,80.06,888999995.0
2005-01-28 19:09:00,80.082,80.105,80.057,80.087,631699998.0
2005-01-28 19:10:00,80.071,80.085,80.028,80.028,608900006.0
2005-01-28 19:11:00,80.052,80.081,80.05,80.081,163000000.0
2005-01-28 19:12:00,80.028,80.08,80.028,80.047,357600001.0
2005-01-28 19:13:00,80.097,80.107,80.065,80.099,401199998.0
2005-01-28 19:14:00,80.072,80.093,80.049,80.09,480000004.0
2005-01-28 19:15:00,80.08,80.139,80.068,80.111,525900001.0
2005-01-28 19:16:00,80.113,80.121,80.07,80.076,256599999.0
2005-01-28 19:17:00,80.08,80.119,80.08,80.092,736200000.0
2005-01-28 19:18:00,80.097,80.11,80.068,80.092,522800000.0
2005-01-28 19:19:00,80.088,80.115,80.078,80.115,690900002.0
2005-01-28 19:20:00,80.103,80.124,80.084,80.084,343399998.0
2005-01-28 19:21:00,80.113,80.126,80.083,80.098,403900006.0
2005-01-28 19:22:00,80.121,80.121,80.047,80.092,331099997.0
2005-01-28 19:23:00,80.111,80.116,80.072,80.086,1440499999.0
2005-01-28 19:24:00,80.093,80.106,80.073,80.078,690899999.0
2005-01-28 19:25:00,80.083,80.101,80.063,80.089,867399998.0
2005-01-28 19:26:00,80.091,80.091,80.046,80.066,1330599997.0
2005-01-28 19:27:00,80.062,80.079,80.038,80.051,870600003.0
2005-01-28 19:28:00,80.05,80.094,80.037,80.075,539600001.0
2005-01-28 19:29:00,80.059,80.105,80.049,80.103,656900000.0
2005-01-28 19:30:00,80.096,80.124,80.087,80.102,814100001.0
2005-01-28 19:31:00,80.1,80.116,80.055,80.055,525299999.0
2005-01-28 19:32:00,80.099,80.112,80.063,80.083,715599999.0
2005-01-28 19:33:00,80.093,80.124,80.082,80.11,562099998.0
2005-01-28 19:34:00,80.044,80.116,80.036,80.062,888600002.0
2005-01-28 19:35:00,80.088,80.088,80.048,80.049,832199995.0
2005-01-28 19:36:00,80.089,80.108,80.078,80.089,439599998.0
2005-01-28 19:37:00,80.101,80.11,80.083,80.094,199500001.0
2005-01-28 19:38:00,80.074,80.113,80.073,80.095,963399999.0
2005-01-28 19:39:00,80.082,80.095,80.049,80.068,955900000.0
2005-01-28 19:40:00,80.093,80.094,80.064,80.068,559999998.0
2005-01-28 19:41:00,80.071,80.086,80.034,80.072,974099999.0
2005-01-28 19:42:00,80.038,80.086,80.038,80.042,653300003.0
2005-01-28 19:43:00,80.065,80.082,80.048,80.065,443599999.0
2005-01-28 19:44:00,80.064,80.093,80.047,80.047,483099994.0
2005-01-28 19:45:00,80.057,80.066,80.034,80.051,538099995.0
2005-01-28 19:46:00,80.042,80.06,80.025,80.037,449199999.0
2005-01-28 19:47:00,80.019,80.042,80.011,80.021,211300002.0
2005-01-28 19:48:00,80.005,80.047,79.995,80.025,777099999.0
2005-01-28 19:49:00,80.04,80.044,80.002,80.03,707699995.0
2005-01-28 19:50:00,80.027,80.027,79.992,80.009,307500001.0
2005-01-28 19:51:00,79.981,79.999,79.979,79.996,308999999.0
2005-01-28 19:52:00,79.977,80.011,79.963,80.008,470299997.0
2005-01-28 19:53:00,79.989,80.006,79.971,79.981,583999998.0
2005-01-28 19:54:00,80.0,80.0,79.961,79.964,772300003.0
2005-01-28 19:55:00,79.934,79.959,79.918,79.959,296400000.0
2005-01-28 19:56:00,79.972,80.001,79.952,79.978,333200000.0
2005-01-28 19:57:00,79.973,79.994,79.96,79.984,410800001.0
2005-01-28 19:58:00,79.971,80.01,79.971,79.986,700800002.0
2005-01-28 19:59:00,79.963,79.997,79.956,79.959,813700005.0
2005-01-28 20:00:00,79.975,80.005,79.968,79.978,320099999.0
2005-01-28 20:01:00,79.975,79.984,79.947,79.948,560100000.0
2005-01-28 20:02:00,79.983,80.004,79.967,79.979,694800001.0
2005-01-28 20:03:00,80.002,80.023,79.993,80.005,416199997.0
2005-01-28 20:04:00,79.975,79.998,79.938,79.983,329699997.0
2005-01-28 20:05:00,80.001,80.009,79.965,79.975,479499998.0
2005-01-28 20:06:00,79.996,80.024,79.984,80.006,872299987.0
2005-01-28 20:07:00,79.983,80.013,79.979,80.003,665499996.0
2005-01-28 20:08:00,79.973,79.998,79.953,79.996,465899998.0
2005-01-28 20:09:00,79.97,79.993,79.954,79.968,691999996.0
2005-01-28 20:10:00,79.957,79.99,79.956,79.957,847599999.0
2005-01-28 20:11:00,79.976,79.997,79.943,79.958,737300002.0
2005-01-28 20:12:00,79.953,79.973,79.94,79.96,1401399996.0
2005-01-28 20:13:00,79.972,79.991,79.943,79.95,689499996.0
2005-01-28 20:14:00,79.985,80.021,79.971,79.995,544099997.0
2005-01-28 20:15:00,80.0,80.0,79.944,79.967,667200004.0
2005-01-28 20:16:00,79.994,80.015,79.977,79.977,687900002.0
2005-01-28 20:17:00,79.979,80.007,79.971,79.987,304700001.0
2005-01-28 20:18:00,79.987,80.018,79.98,80.01,156900000.0
2005-01-28 20:19:00,80.026,80.032,80.002,80.014,364499996.0
2005-01-28 20:20:00,80.005,80.011,79.973,79.988,845099994.0
2005-01-28 20:21:00,79.983,80.0,79.953,79.966,609799998.0
2005-01-28 20:22:00,79.984,80.012,79.976,79.981,689899997.0
2005-01-28 20:23:00,79.968,79.996,79.956,79.981,562399996.0
2005-01-28 20:24:00,80.003,80.005,79.971,79.978,449099997.0
2005-01-28 20:25:00,79.98,80.0,79.971,80.0,663599994.0
2005-01-28 20:26:00,79.981,80.012,79.98,79.998,383500000.0
2005-01-28 20:27:00,79.994,80.015,79.965,79.965,375699995.0
2005-01-28 20:28:00,79.988,79.992,79.917,79.96,1021499996.0
2005-01-28 20:29:00,79.992,79.992,79.943,79.943,1411000003.0
2005-01-28 20:30:00,79.968,79.983,79.954,79.962,1508899996.0
2005-01-28 20:31:00,79.968,79.98,79.935,79.963,1077000004.0
2005-01-28 20:32:00,79.981,80.011,79.957,79.97,989499993.0
2005-01-28 20:33:00,79.967,79.993,79.947,79.993,613600003.0
2005-01-28 20:34:00,79.975,80.01,79.941,79.957,407500000.0
2005-01-28 20:35:00,79.963,79.984,79.946,79.966,511200003.0
2005-01-28 20:36:00,79.96,79.987,79.948,79.987,584899998.0
2005-01-28 20:37:00,79.978,80.011,79.934,79.99,529900000.0
2005-01-28 20:38:00,79.973,80.023,79.973,79.994,1030800001.0
2005-01-28 20:39:00,79.982,80.003,79.945,79.955,605700000.0
2005-01-28 20:40:00,79.99,79.99,79.938,79.943,1232599995.0
2005-01-28 20:41:00,79.981,79.988,79.959,79.968,1111699996.0
2005-01-28 20:42:00,79.973,79.994,79.931,79.976,977899998.0
2005-01-28 20:43:00,79.985,79.998,79.953,79.959,999999994.0
2005-01-28 20:44:00,79.977,80.002,79.938,79.955,843899995.0
2005-01-28 20:45:00,79.995,80.008,79.954,79.96,557399999.0
2005-01-28 20:46:00,79.965,79.987,79.955,79.978,579100002.0
2005-01-28 20:47:00,79.943,79.985,79.943,79.977,985600004.0
2005-01-28 20:48:00,79.982,79.998,79.952,79.952,635199995.0
2005-01-28 20:49:00,79.975,79.997,79.951,79.959,669300002.0
2005-01-28 20:50:00,79.976,80.003,79.943,79.985,941000002.0
2005-01-28 20:51:00,79.986,80.005,79.967,79.98,364999995.0
2005-01-28 20:52:00,79.976,80.007,79.955,79.986,493300000.0
2005-01-28 20:53:00,79.993,80.011,79.968,79.979,1176599998.0
2005-01-28 20:54:00,79.97,80.011,79.97,80.011,554900005.0
2005-01-28 20:55:00,79.985,80.005,79.945,79.974,1234400010.0
2005-01-28 20:56:00,79.938,79.95,79.92,79.932,656699996.0
2005-01-28 20:57:00,79.939,79.977,79.925,79.977,710899997.0
2005-01-28 20:58:00,79.919,79.978,79.919,79.97,1369499987.0
2005-01-28 20:59:00,79.962,79.965,79.921,79.928,1058499995.0
2005-01-28 21:00:00,79.936,79.951,79.912,79.925,1171899995.0
2005-01-28 21:01:00,79.925,79.939,79.898,79.91,957699993.0
2005-01-28 21:02:00,79.924,79.95,79.914,79.933,458000000.0
2005-01-28 21:03:00,79.941,79.944,79.906,79.91,356699998.0
2005-01-28 21:04:00,79.908,79.934,79.88,79.88,440399996.0
2005-01-28 21:05:00,79.842,79.901,79.842,79.901,681199999.0
2005-01-28 21:06:00,79.89,79.897,79.854,79.866,638800000.0
2005-01-28 21:07:00,79.886,79.916,79.865,79.916,794699995.0
2005-01-28 21:08:00,79.91,79.945,79.9,79.93,803900004.0
2005-01-28 21:09:00,79.912,79.94,79.899,79.929,252099999.0
2005-01-28 21:10:00,79.919,79.935,79.878,79.878,716800004.0
2005-01-28 21:11:00,79.912,79.912,79.874,79.874,664999999.0
2005-01-28 21:12:00,79.89,79.929,79.89,79.929,261000003.0
2005-01-28 21:13:00,79.918,79.933,79.905,79.925,353400002.0
2005-01-28 21:14:00,79.899,79.933,79.886,79.928,724599996.0
2005-01-28 21:15:00,79.892,79.931,79.889,79.91,729400000.0
2005-01-28 21:16:00,79.888,79.923,79.888,79.915,899199999.0
2005-01-28 21:17:00,79.93,79.95,79.907,79.922,1084600000.0
2005-01-28 21:18:00,79.926,79.945,79.885,79.931,680699999.0
2005-01-28 21:19:00,79.892,79.948,79.892,79.929,788099996.0
2005-01-28 21:20:00,79.93,79.954,79.911,79.934,1215699998.0
2005-01-28 21:21:00,79.969,79.978,79.949,79.957,962899999.0
2005-01-28 21:22:00,79.96,79.979,79.937,79.952,857200000.0
2005-01-28 21:23:00,79.97,79.971,79.922,79.928,944499997.0
2005-01-28 21:24:00,79.932,79.951,79.896,79.906,848199993.0
2005-01-28 21:25:00,79.931,79.965,79.914,79.914,1104599992.0
2005-01-28 21:26:00,79.934,79.934,79.893,79.893,441199996.0
2005-01-28 21:27:00,79.895,79.931,79.87,79.888,433500000.0
2005-01-28 21:28:00,79.903,79.927,79.89,79.916,251199996.0
2005-01-28 21:29:00,79.883,79.934,79.883,79.927,587699996.0
2005-01-28 21:30:00,79.896,79.942,79.88,79.895,351100000.0
2005-01-28 21:31:00,79.891,79.905,79.86,79.881,334499998.0
2005-01-28 21:32:00,79.854,79.896,79.854,79.868,365600000.0
2005-01-28 21:33:00,79.89,79.91,79.871,79.883,469199997.0
2005-01-28 21:34:00,79.871,79.879,79.852,79.879,164899999.0
2005-01-28 21:35:00,79.873,79.901,79.858,79.881,372299998.0
2005-01-28 21:36:00,79.901,79.901,79.854,79.863,485799998.0
2005-01-28 21:37:00,79.857,79.876,79.842,79.868,668699998.0
2005-01-28 21:38:00,79.861,79.896,79.849,79.874,106300000.0
2005-01-28 21:39:00,79.877,79.888,79.848,79.867,426399998.0
2005-01-28 21:40:00,79.883,79.907,79.864,79.865,443900001.0
2005-01-28 21:41:00,79.853,79.908,79.853,79.862,323899997.0
2005-01-28 21:42:00,79.89,79.903,79.864,79.881,301600000.0
2005-01-28 21:43:00,79.883,79.917,79.882,79.897,304099999.0
2005-01-28 21:44:00,79.907,79.91,79.871,79.892,924899996.0
2005-01-28 21:45:00,79.909,79.909,79.856,79.872,336000003.0
2005-01-28 21:46:00,79.871,79.875,79.843,79.843,247099997.0
2005-01-28 21:47:00,79.847,79.894,79.847,79.861,372999996.0
2005-01-28 21:48:00,79.844,79.87,79.805,79.83,704800002.0
2005-01-28 21:49:00,79.831,79.864,79.825,79.858,314999999.0
2005-01-28 21:50:00,79.816,79.888,79.816,79.883,241099999.0
2005-01-28 21:51:00,79.864,79.88,79.84,79.843,356799999.0
2005-01-28 21:52:00,79.873,79.897,79.857,79.872,239199998.0
2005-01-28 21:53:00,79.875,79.897,79.875,79.892,379400001.0
2005-01-28 21:54:00,79.879,79.905,79.846,79.861,295500002.0
2005-01-28 21:55:00,79.879,79.904,79.864,79.882,242100000.0
2005-01-28 21:56:00,79.907,79.933,79.877,79.877,301800000.0
2005-01-28 21:57:00,79.917,79.917,79.86,79.88,126900001.0
2005-01-28 21:58:00,79.92,79.976,79.91,79.956,175599998.0
2005-01-28 21:59:00,79.967,80.009,79.954,79.981,340399999.0
2005-01-28 22:00:00,80.005,80.045,79.96,80.015,572299997.0
2005-01-28 22:01:00,80.034,80.064,80.018,80.05,640600002.0
2005-01-28 22:02:00,80.05,80.05,79.987,80.017,700999996.0
2005-01-28 22:03:00,80.035,80.047,79.995,80.014,328300000.0
2005-01-28 22:04:00,80.0,80.045,79.993,80.045,626299996.0
2005-01-28 22:05:00,80.038,80.055,80.018,80.02,310599998.0
2005-01-28 22:06:00,80.013,80.045,80.007,80.045,241099999.0
2005-01-28 22:07:00,80.018,80.038,80.001,80.011,287699995.0
2005-01-28 22:08:00,80.022,80.037,79.995,79.995,138400000.0
2005-01-28 22:09:00,80.022,80.026,79.984,79.984,118199998.0
2005-01-28 22:10:00,80.03,80.045,79.996,80.021,225500001.0
2005-01-28 22:11:00,80.036,80.059,80.019,80.029,382200002.0
2005-01-28 22:12:00,80.007,80.029,79.983,80.015,320299997.0
2005-01-28 22:13:00,79.997,80.024,79.969,80.0,466500000.0
2005-01-28 22:14:00,80.0,80.036,79.985,79.997,218300001.0
2005-01-28 22:15:00,80.024,80.055,80.01,80.041,183300001.0
2005-01-28 22:16:00,80.018,80.039,80.004,80.018,430200001.0
2005-01-28 22:17:00,80.044,80.048,80.011,80.016,184900000.0
2005-01-28 22:18:00,80.02,80.027,79.985,79.985,398900006.0
2005-01-28 22:19:00,79.997,80.018,79.984,80.008,320200000.0
2005-01-28 22:20:00,79.954,79.978,79.932,79.932,267799997.0
2005-01-28 22:21:00,79.994,80.015,79.983,79.998,276799999.0
2005-01-28 22:22:00,80.011,80.038,80.003,80.021,263500001.0
2005-01-28 22:23:00,80.018,80.07,80.017,80.018,543100000.0
2005-01-28 22:24:00,79.999,80.025,79.998,80.012,375800000.0
2005-01-28 22:25:00,80.023,80.034,80.008,80.019,227900002.0
2005-01-28 22:26:00,80.009,80.047,80.009,80.031,142099999.0
2005-01-28 22:27:00,79.973,80.024,79.969,79.982,729299996.0
2005-01-28 22:28:00,79.998,80.04,79.998,80.025,226300002.0
2005-01-28 22:29:00,80.01,80.01,79.974,79.981,274800002.0
2005-01-28 22:30:00,79.979,80.0,79.951,79.962,147800000.0
2005-01-28 22:31:00,79.955,79.974,79.916,79.957,571000000.0
2005-01-28 22:32:00,79.926,79.981,79.915,79.938,312399997.0
2005-01-28 22:33:00,79.946,79.985,79.928,79.981,656700002.0
2005-01-28 22:34:00,79.969,79.992,79.952,79.986,540699995.0
2005-01-28 22:35:00,80.003,80.027,79.983,80.005,176600000.0
2005-01-28 22:36:00,79.996,80.018,79.988,80.018,415500004.0
2005-01-28 22:37:00,79.975,79.99,79.954,79.973,197699998.0
2005-01-28 22:38:00,80.013,80.013,79.974,79.987,166400000.0
2005-01-28 22:39:00,79.964,79.987,79.945,79.964,317599996.0
2005-01-28 22:40:00,79.962,79.974,79.927,79.927,310999997.0
2005-01-28 22:41:00,79.933,79.976,79.916,79.947,190800000.0
2005-01-28 22:42:00,79.96,79.97,79.936,79.957,111699999.0
2005-01-28 22:43:00,79.941,79.996,79.941,79.996,404600000.0
2005-01-28 22:44:00,79.946,79.986,79.934,79.961,362699998.0
2005-01-28 22:45:00,79.95,79.977,79.926,79.953,572599997.0
2005-01-28 22:46:00,79.96,80.011,79.959,79.989,279699998.0
2005-01-28 22:47:00,79.989,80.007,79.971,79.997,390500006.0
2005-01-28 22:48:00,79.996,80.019,79.963,79.965,374799996.0
2005-01-28 22:49:00,79.998,80.038,79.98,80.009,170600000.0
2005-01-28 22:50:00,80.004,80.05,79.999,80.05,199000001.0
2005-01-28 22:51:00,80.026,80.07,80.011,80.048,307200002.0
2005-01-28 22:52:00,80.05,80.091,80.05,80.085,181600002.0
2005-01-28 22:53:00,80.09,80.097,80.05,80.074,663199994.0
2005-01-28 22:54:00,80.049,80.074,80.013,80.044,272499999.0
2005-01-28 22:55:00,80.036,80.074,80.016,80.036,292399999.0
2005-01-28 22:56:00,80.056,80.075,80.001,80.048,217899998.0
2005-01-28 22:57:00,80.038,80.059,79.992,80.056,377299997.0
2005-01-28 22:58:00,80.07,80.07,79.982,80.014,112000002.0
2005-01-28 22:59:00,80.033,80.057,79.949,79.965,438699999.0
2005-01-28 23:00:00,80.054,80.058,80.009,80.031,194400000.0
2005-01-28 23:01:00,80.021,80.039,79.948,80.017,172799996.0
2005-01-28 23:02:00,80.015,80.048,79.991,79.995,120799999.0
2005-01-28 23:03:00,80.011,80.052,80.011,80.036,193899998.0
2005-01-28 23:04:00,80.023,80.058,80.023,80.053,276699996.0
2005-01-28 23:05:00,80.007,80.021,79.972,79.972,162299998.0
2005-01-28 23:06:00,80.003,80.055,80.003,80.055,321199998.0
2005-01-28 23:07:00,80.049,80.062,80.007,80.028,224500001.0
2005-01-28 23:08:00,80.017,80.041,80.003,80.024,120000001.0
2005-01-28 23:09:00,80.032,80.033,80.0,80.008,250199999.0
2005-01-28 23:10:00,80.0,80.036,79.997,80.022,174300000.0
2005-01-28 23:11:00,80.031,80.045,80.0,80.018,207099996.0
2005-01-28 23:12:00,80.007,80.057,79.992,80.057,160300000.0
2005-01-28 23:13:00,80.052,80.053,80.015,80.015,215499997.0
2005-01-28 23:14:00,80.026,80.062,80.026,80.062,198000002.0
2005-01-28 23:15:00,80.034,80.06,80.023,80.023,180600001.0
2005-01-28 23:16:00,80.041,80.069,80.022,80.047,271499997.0
2005-01-28 23:17:00,80.065,80.075,80.041,80.051,337099999.0
2005-01-28 23:18:00,80.063,80.078,80.047,80.065,255099997.0
2005-01-28 23:19:00,80.048,80.065,80.011,80.032,231699997.0
2005-01-28 23:20:00,80.029,80.044,79.999,80.021,154700000.0
2005-01-28 23:21:00,80.062,80.076,80.042,80.061,201700000.0
2005-01-28 23:22:00,80.027,80.055,80.022,80.038,300300000.0
2005-01-28 23:23:00,80.06,80.082,80.027,80.056,220900000.0
2005-01-28 23:24:00,80.071,80.076,80.046,80.05,216500000.0
2005-01-28 23:25:00,80.068,80.074,80.046,80.058,126700000.0
2005-01-28 23:26:00,80.031,80.073,80.025,80.05,109300000.0
2005-01-28 23:27:00,79.985,80.001,79.984,79.994,272800001.0
2005-01-28 23:28:00,80.035,80.068,80.03,80.048,62300000.0
2005-01-28 23:29:00,80.074,80.074,80.03,80.044,221700005.0
2005-01-28 23:30:00,80.018,80.051,80.017,80.039,193200000.0
2005-01-28 23:31:00,80.058,80.066,80.028,80.043,242399995.0
2005-01-28 23:32:00,80.041,80.073,80.041,80.069,78100000.0
2005-01-28 23:33:00,80.091,80.092,80.054,80.067,190000003.0
2005-01-28 23:34:00,80.028,80.078,80.0,80.029,391899998.0
2005-01-28 23:35:00,80.011,80.052,80.002,80.025,230299997.0
2005-01-28 23:36:00,80.021,80.062,80.012,80.03,233299999.0
2005-01-28 23:37:00,80.05,80.062,80.026,80.06,143600001.0
2005-01-28 23:38:00,80.025,80.051,80.015,80.03,171200001.0
2005-01-28 23:39:00,80.03,80.035,79.972,80.002,218299999.0
2005-01-28 23:40:00,80.025,80.055,80.011,80.036,270099999.0
2005-01-28 23:41:00,80.055,80.055,80.014,80.026,217100003.0
2005-01-28 23:42:00,80.029,80.053,80.002,80.013,298399999.0
2005-01-28 23:43:00,79.97,80.027,79.97,80.027,147199999.0
2005-01-28 23:44:00,80.028,80.028,80.004,80.008,129099999.0
2005-01-28 23:45:00,79.996,80.02,79.996,80.012,353199997.0
2005-01-28 23:46:00,79.997,80.069,79.997,80.069,176999997.0
2005-01-28 23:47:00,80.06,80.06,80.021,80.022,156399998.0
2005-01-28 23:48:00,79.992,80.033,79.992,80.031,116400001.0
2005-01-28 23:49:00,79.984,80.008,79.984,80.006,126700000.0
2005-01-28 23:50:00,80.025,80.05,80.008,80.031,130899999.0
2005-01-28 23:51:00,80.035,80.05,80.006,80.028,160399999.0
2005-01-28 23:52:00,80.025,80.046,80.016,80.024,205100005.0
2005-01-28 23:53:00,80.019,80.05,80.0,80.047,266599997.0
2005-01-28 23:54:00,80.006,80.037,80.001,80.037,64300000.0
2005-01-28 23:55:00,80.045,80.061,80.035,80.044,232100001.0
2005-01-28 23:56:00,80.03,80.07,80.019,80.054,157200003.0
2005-01-28 23:57:00,80.056,80.063,80.043,80.047,91599999.0
2005-01-28 23:58:00,80.021,80.043,80.015,80.031,118200002.0
2005-01-28 23:59:00,80.011,80.032,80.0,80.0,292299999.0
2005-01-31 00:00:00,80.101,80.115,80.081,80.095,256099999.0
2005-01-31 00:01:00,80.096,80.097,80.07,80.081,161500000.0
2005-01-31 00:02:00,80.087,80.12,80.087,80.12,159999996.0
2005-01-31 00:03:00,80.121,80.121,80.073,80.074,197899997.0
2005-01-31 00:04:00,80.072,80.108,80.054,80.108,136299999.0
2005-01-31 00:05:00,80.116,80.116,80.073,80.074,205400000.0
2005-01-31 00:06:00,80.077,80.091,80.057,80.07,192300000.0
2005-01-31 00:07:00,80.067,80.085,80.053,80.069,219699998.0
2005-01-31 00:08:00,80.025,80.076,80.024,80.076,155799999.0
2005-01-31 00:09:00,80.057,80.064,80.033,80.046,138299998.0
2005-01-31 00:10:00,80.055,80.072,80.031,80.055,169100001.0
2005-01-31 00:11:00,80.051,80.066,80.028,80.042,180799998.0
2005-01-31 00:12:00,80.057,80.063,80.03,80.03,135400002.0
2005-01-31 00:13:00,80.057,80.07,80.041,80.051,227699996.0
2005-01-31 00:14:00,80.031,80.058,80.029,80.042,156999999.0
2005-01-31 00:15:00,80.037,80.05,80.016,80.032,131299998.0
2005-01-31 00:16:00,80.062,80.086,80.044,80.054,129800000.0
2005-01-31 00:17:00,80.037,80.078,80.022,80.052,116899998.0
2005-01-31 00:18:00,80.052,80.078,80.034,80.046,238700002.0
2005-01-31 00:19:00,80.047,80.075,80.041,80.061,241999995.0
2005-01-31 00:20:00,80.061,80.079,80.037,80.059,138400001.0
2005-01-31 00:21:00,80.057,80.076,80.041,80.044,138299999.0
2005-01-31 00:22:00,80.059,80.064,80.04,80.045,195099998.0
2005-01-31 00:23:00,80.046,80.062,80.032,80.061,310499999.0
2005-01-31 00:24:00,80.05,80.083,80.035,80.049,109800000.0
2005-01-31 00:25:00,80.063,80.065,80.039,80.041,160999997.0
2005-01-31 00:26:00,80.081,80.1,80.044,80.052,124000000.0
2005-01-31 00:27:00,80.081,80.105,80.07,80.105,245099997.0
2005-01-31 00:28:00,80.079,80.095,80.062,80.073,193999999.0
2005-01-31 00:29:00,80.076,80.107,80.073,80.107,108600000.0
2005-01-31 00:30:00,80.053,80.074,80.04,80.041,132500000.0
2005-01-31 00:31:00,80.059,80.095,80.045,80.072,201400003.0
2005-01-31 00:32:00,80.102,80.116,80.068,80.068,263099993.0
2005-01-31 00:33:00,80.079,80.108,80.061,80.081,197500002.0
2005-01-31 00:34:00,80.08,80.115,80.08,80.095,167599999.0
2005-01-31 00:35:00,80.085,80.096,80.062,80.062,215100002.0
2005-01-31 00:36:00,80.052,80.098,80.052,80.097,303099998.0
2005-01-31 00:37:00,80.087,80.115,80.082,80.114,207199999.0
2005-01-31 00:38:00,80.084,80.102,80.074,80.101,317999996.0
2005-01-31 00:39:00,80.083,80.11,80.083,80.11,133899999.0
2005-01-31 00:40:00,80.115,80.126,80.079,80.079,150599997.0
2005-01-31 00:41:00,80.101,80.113,80.079,80.097,212399994.0
2005-01-31 00:42:00,80.091,80.119,80.07,80.096,244100000.0
2005-01-31 00:43:00,80.107,80.15,80.071,80.128,174400000.0
2005-01-31 00:44:00,80.105,80.13,80.089,80.098,90600000.0
2005-01-31 00:45:00,80.119,80.126,80.088,80.105,187700000.0
2005-01-31 00:46:00,80.145,80.176,80.131,80.155,145999999.0
2005-01-31 00:47:00,80.154,80.179,80.148,80.179,205100000.0
2005-01-31 00:48:00,80.175,80.207,80.155,80.161,169099999.0
2005-01-31 00:49:00,80.198,80.218,80.18,80.2,103500000.0
2005-01-31 00:50:00,80.202,80.208,80.177,80.19,163200000.0
2005-01-31 00:51:00,80.186,80.196,80.162,80.194,261900003.0
2005-01-31 00:52:00,80.218,80.231,80.204,80.204,90699998.0
2005-01-31 00:53:00,80.216,80.222,80.19,80.195,126900001.0
2005-01-31 00:54:00,80.191,80.219,80.184,80.214,255499999.0
2005-01-31 00:55:00,80.173,80.19,80.16,80.175,279900002.0
2005-01-31 00:56:00,80.182,80.194,80.167,80.17,273799999.0
2005-01-31 00:57:00,80.165,80.181,80.156,80.16,202999996.0
2005-01-31 00:58:00,80.18,80.197,80.166,80.196,184599999.0
2005-01-31 00:59:00,80.187,80.202,80.171,80.184,98600000.0
2005-01-31 01:00:00,80.162,80.194,80.162,80.187,319299999.0
2005-01-31 01:01:00,80.184,80.206,80.165,80.19,83300000.0
2005-01-31 01:02:00,80.182,80.208,80.182,80.2,196200002.0
2005-01-31 01:03:00,80.189,80.193,80.154,80.154,124399999.0
2005-01-31 01:04:00,80.149,80.186,80.144,80.159,243000000.0
2005-01-31 01:05:00,80.152,80.205,80.152,80.205,94400000.0
2005-01-31 01:06:00,80.183,80.197,80.16,80.183,195600000.0
2005-01-31 01:07:00,80.174,80.189,80.153,80.174,72600000.0
2005-01-31 01:08:00,80.172,80.181,80.145,80.151,169100000.0
2005-01-31 01:09:00,80.161,80.197,80.157,80.197,284799997.0
2005-01-31 01:10:00,80.194,80.204,80.178,80.192,152699997.0
2005-01-31 01:11:00,80.177,80.195,80.171,80.194,207899999.0
2005-01-31 01:12:00,80.198,80.213,80.183,80.183,122000000.0
2005-01-31 01:13:00,80.172,80.216,80.172,80.216,122299999.0
2005-01-31 01:14:00,80.2,80.204,80.171,80.178,296800004.0
2005-01-31 01:15:00,80.204,80.217,80.179,80.179,97200000.0
2005-01-31 01:16:00,80.177,80.211,80.177,80.196,140500000.0
2005-01-31 01:17:00,80.204,80.215,80.189,80.189,231000001.0
2005-01-31 01:18:00,80.17,80.205,80.167,80.205,169100001.0
2005-01-31 01:19:00,80.22,80.229,80.186,80.219,323599997.0
2005-01-31 01:20:00,80.198,80.219,80.182,80.188,200900001.0
2005-01-31 01:21:00,80.196,80.209,80.178,80.19,189000003.0
2005-01-31 01:22:00,80.174,80.201,80.169,80.193,133400000.0
2005-01-31 01:23:00,80.184,80.21,80.176,80.19,158200002.0
2005-01-31 01:24:00,80.137,80.175,80.132,80.153,174399997.0
2005-01-31 01:25:00,80.182,80.21,80.159,80.19,243300005.0
2005-01-31 01:26:00,80.165,80.202,80.165,80.187,182099999.0
2005-01-31 01:27:00,80.171,80.188,80.167,80.18,113899999.0
2005-01-31 01:28:00,80.186,80.194,80.152,80.152,167399999.0
2005-01-31 01:29:00,80.145,80.173,80.144,80.158,188900002.0
2005-01-31 01:30:00,80.139,80.143,80.103,80.103,112099999.0
2005-01-31 01:31:00,80.126,80.146,80.111,80.115,344700003.0
2005-01-31 01:32:00,80.132,80.192,80.132,80.177,187500001.0
2005-01-31 01:33:00,80.166,80.184,80.141,80.165,213400003.0
2005-01-31 01:34:00,80.157,80.182,80.134,80.163,195400001.0
2005-01-31 01:35:00,80.18,80.193,80.163,80.186,208699999.0
2005-01-31 01:36:00,80.188,80.201,80.17,80.182,204699999.0
2005-01-31 01:37:00,80.193,80.21,80.176,80.179,132900003.0
2005-01-31 01:38:00,80.156,80.176,80.145,80.152,143900002.0
2005-01-31 01:39:00,80.183,80.191,80.167,80.171,181499999.0
2005-01-31 01:40:00,80.195,80.218,80.182,80.192,322999996.0
2005-01-31 01:41:00,80.204,80.208,80.156,80.161,172800001.0
2005-01-31 01:42:00,80.15,80.17,80.144,80.165,155299999.0
2005-01-31 01:43:00,80.171,80.193,80.169,80.193,127899998.0
2005-01-31 01:44:00,80.167,80.171,80.143,80.144,262099998.0
2005-01-31 01:45:00,80.156,80.182,80.148,80.182,173399999.0
2005-01-31 01:46:00,80.147,80.171,80.138,80.171,256500002.0
2005-01-31 01:47:00,80.193,80.193,80.167,80.167,190300003.0
2005-01-31 01:48:00,80.146,80.186,80.146,80.163,120400000.0
2005-01-31 01:49:00,80.18,80.191,80.151,80.171,224800000.0
2005-01-31 01:50:00,80.159,80.199,80.147,80.183,231100000.0
2005-01-31 01:51:00,80.156,80.189,80.145,80.189,183099996.0
2005-01-31 01:52:00,80.146,80.188,80.131,80.145,285999996.0
2005-01-31 01:53:00,80.136,80.184,80.131,80.155,208300000.0
2005-01-31 01:54:00,80.151,80.179,80.141,80.165,157900000.0
2005-01-31 01:55:00,80.167,80.188,80.153,80.165,155699996.0
2005-01-31 01:56:00,80.122,80.176,80.122,80.176,129100001.0
2005-01-31 01:57:00,80.174,80.192,80.168,80.17,185599999.0
2005-01-31 01:58:00,80.175,80.188,80.153,80.168,171199998.0
2005-01-31 01:59:00,80.165,80.189,80.152,80.169,333699997.0
2005-01-31 02:00:00,80.145,80.17,80.136,80.143,256500000.0
2005-01-31 02:01:00,80.148,80.159,80.115,80.136,179999998.0
2005-01-31 02:02:00,80.113,80.131,80.08,80.1,121399998.0
2005-01-31 02:03:00,80.086,80.086,80.036,80.052,180300000.0
2005-01-31 02:04:00,80.049,80.079,80.035,80.079,212099996.0
2005-01-31 02:05:00,80.061,80.08,80.014,80.014,121200001.0
2005-01-31 02:06:00,80.02,80.063,80.006,80.037,235299997.0
2005-01-31 02:07:00,80.06,80.091,80.051,80.09,239999999.0
2005-01-31 02:08:00,80.066,80.08,80.044,80.044,236399998.0
2005-01-31 02:09:00,80.056,80.08,80.046,80.051,113000000.0
2005-01-31 02:10:00,80.039,80.064,80.03,80.047,199999999.0
2005-01-31 02:11:00,80.03,80.032,80.003,80.007,217800003.0
2005-01-31 02:12:00,80.027,80.049,80.017,80.022,166900000.0
2005-01-31 02:13:00,80.043,80.077,80.028,80.054,144799999.0
2005-01-31 02:14:00,80.064,80.076,80.054,80.054,77499999.0
2005-01-31 02:15:00,80.095,80.098,80.056,80.072,264199998.0
2005-01-31 02:16:00,80.086,80.109,80.077,80.087,160099999.0
2005-01-31 02:17:00,80.099,80.146,80.099,80.122,97500000.0
2005-01-31 02:18:00,80.107,80.134,80.093,80.115,295400000.0
2005-01-31 02:19:00,80.091,80.106,80.076,80.076,202899999.0
2005-01-31 02:20:00,80.083,80.111,80.078,80.088,152700000.0
2005-01-31 02:21:00,80.085,80.103,80.069,80.102,176099999.0
2005-01-31 02:22:00,80.085,80.12,80.085,80.12,94499999.0
2005-01-31 02:23:00,80.131,80.133,80.103,80.113,267400003.0
2005-01-31 02:24:00,80.108,80.14,80.108,80.122,171899999.0
2005-01-31 02:25:00,80.124,80.134,80.098,80.102,158899999.0
2005-01-31 02:26:00,80.093,80.129,80.089,80.09,178499999.0
2005-01-31 02:27:00,80.102,80.128,80.093,80.128,204799999.0
2005-01-31 02:28:00,80.103,80.142,80.091,80.132,244499997.0
2005-01-31 02:29:00,80.096,80.119,80.096,80.101,170600001.0
2005-01-31 02:30:00,80.111,80.111,80.076,80.089,149499998.0
2005-01-31 02:31:00,80.098,80.12,80.084,80.103,208900000.0
2005-01-31 02:32:00,80.084,80.111,80.08,80.111,376400004.0
2005-01-31 02:33:00,80.118,80.118,80.091,80.101,139900000.0
2005-01-31 02:34:00,80.11,80.121,80.096,80.104,272500005.0
2005-01-31 02:35:00,80.123,80.123,80.075,80.075,225000000.0
2005-01-31 02:36:00,80.066,80.105,80.066,80.096,124400001.0
2005-01-31 02:37:00,80.098,80.107,80.074,80.076,183900000.0
2005-01-31 02:38:00,80.103,80.117,80.083,80.083,244699996.0
2005-01-31 02:39:00,80.074,80.117,80.067,80.092,196500000.0
2005-01-31 02:40:00,80.09,80.115,80.084,80.108,221300001.0
2005-01-31 02:41:00,80.109,80.13,80.074,80.109,197399998.0
2005-01-31 02:42:00,80.11,80.129,80.092,80.092,232699999.0
2005-01-31 02:43:00,80.133,80.168,80.102,80.146,236700001.0
2005-01-31 02:44:00,80.163,80.177,80.135,80.148,138400002.0
2005-01-31 02:45:00,80.137,80.168,80.135,80.166,235700002.0
2005-01-31 02:46:00,80.147,80.168,80.13,80.132,188399999.0
2005-01-31 02:47:00,80.161,80.18,80.138,80.161,223500001.0
2005-01-31 02:48:00,80.143,80.165,80.131,80.151,119900002.0
2005-01-31 02:49:00,80.141,80.168,80.137,80.158,277899995.0
2005-01-31 02:50:00,80.14,80.161,80.127,80.137,336500004.0
2005-01-31 02:51:00,80.167,80.167,80.121,80.122,184399995.0
2005-01-31 02:52:00,80.122,80.168,80.108,80.126,237400002.0
2005-01-31 02:53:00,80.126,80.144,80.115,80.135,259200000.0
2005-01-31 02:54:00,80.099,80.152,80.099,80.131,201900004.0
2005-01-31 02:55:00,80.094,80.121,80.094,80.116,167099997.0
2005-01-31 02:56:00,80.115,80.146,80.096,80.096,191200001.0
2005-01-31 02:57:00,80.099,80.132,80.096,80.112,233099998.0
2005-01-31 02:58:00,80.113,80.134,80.092,80.107,201499999.0
2005-01-31 02:59:00,80.101,80.129,80.101,80.127,151299997.0
2005-01-31 03:00:00,80.111,80.127,80.096,80.111,206800001.0
2005-01-31 03:01:00,80.114,80.132,80.096,80.109,226599997.0
2005-01-31 03:02:00,80.093,80.116,80.08,80.088,137100001.0
2005-01-31 03:03:00,80.091,80.113,80.079,80.096,209000001.0
2005-01-31 03:04:00,80.093,80.112,80.089,80.111,152300001.0
2005-01-31 03:05:00,80.095,80.113,80.093,80.105,162600000.0
2005-01-31 03:06:00,80.085,80.111,80.085,80.111,191700005.0
2005-01-31 03:07:00,80.089,80.119,80.066,80.119,164100000.0
2005-01-31 03:08:00,80.08,80.114,80.079,80.114,194599998.0
2005-01-31 03:09:00,80.083,80.103,80.078,80.082,213799999.0
2005-01-31 03:10:00,80.089,80.11,80.077,80.11,167299999.0
2005-01-31 03:11:00,80.087,80.11,80.086,80.105,117399999.0
2005-01-31 03:12:00,80.093,80.132,80.071,80.113,278900004.0
2005-01-31 03:13:00,80.093,80.146,80.093,80.146,132200000.0
2005-01-31 03:14:00,80.119,80.128,80.096,80.121,274799996.0
2005-01-31 03:15:00,80.108,80.134,80.099,80.117,223400000.0
2005-01-31 03:16:00,80.108,80.14,80.089,80.126,140200000.0
2005-01-31 03:17:00,80.119,80.136,80.1,80.12,194900000.0
2005-01-31 03:18:00,80.116,80.133,80.109,80.127,228900000.0
2005-01-31 03:19:00,80.091,80.143,80.086,80.143,170000000.0
2005-01-31 03:20:00,80.109,80.154,80.105,80.106,254700000.0
2005-01-31 03:21:00,80.139,80.152,80.119,80.124,154899998.0
2005-01-31 03:22:00,80.142,80.157,80.13,80.147,109699998.0
2005-01-31 03:23:00,80.134,80.152,80.127,80.152,92800000.0
2005-01-31 03:24:00,80.13,80.152,80.118,80.118,143600000.0
2005-01-31 03:25:00,80.136,80.152,80.129,80.144,301099994.0
2005-01-31 03:26:00,80.129,80.166,80.12,80.135,284699998.0
2005-01-31 03:27:00,80.154,80.156,80.128,80.128,153999999.0
2005-01-31 03:28:00,80.14,80.162,80.132,80.132,83700000.0
2005-01-31 03:29:00,80.133,80.15,80.118,80.15,347099997.0
2005-01-31 03:30:00,80.155,80.181,80.14,80.14,233399997.0
2005-01-31 03:31:00,80.155,80.175,80.152,80.171,152000001.0
2005-01-31 03:32:00,80.147,80.177,80.141,80.177,195800001.0
2005-01-31 03:33:00,80.162,80.184,80.142,80.161,228999998.0
2005-01-31 03:34:00,80.167,80.175,80.13,80.168,185900002.0
2005-01-31 03:35:00,80.185,80.204,80.165,80.165,228999999.0
2005-01-31 03:36:00,80.156,80.16,80.134,80.14,173600001.0
2005-01-31 03:37:00,80.177,80.177,80.125,80.141,253499999.0
2005-01-31 03:38:00,80.142,80.157,80.132,80.142,112599999.0
2005-01-31 03:39:00,80.137,80.153,80.122,80.127,131000000.0
2005-01-31 03:40:00,80.133,80.157,80.127,80.155,204999998.0
2005-01-31 03:41:00,80.141,80.18,80.141,80.168,179800000.0
2005-01-31 03:42:00,80.152,80.162,80.126,80.141,141699998.0
2005-01-31 03:43:00,80.117,80.148,80.096,80.125,219299997.0
2005-01-31 03:44:00,80.147,80.177,80.136,80.138,248499995.0
2005-01-31 03:45:00,80.161,80.186,80.141,80.151,210500000.0
2005-01-31 03:46:00,80.15,80.176,80.147,80.164,288299998.0
2005-01-31 03:47:00,80.143,80.173,80.138,80.147,263700001.0
2005-01-31 03:48:00,80.145,80.165,80.137,80.16,183700000.0
2005-01-31 03:49:00,80.155,80.161,80.12,80.14,193299997.0
2005-01-31 03:50:00,80.11,80.177,80.11,80.177,191099995.0
2005-01-31 03:51:00,80.141,80.177,80.137,80.173,134999999.0
2005-01-31 03:52:00,80.106,80.173,80.106,80.173,200499999.0
2005-01-31 03:53:00,80.138,80.165,80.109,80.138,221599998.0
2005-01-31 03:54:00,80.132,80.172,80.126,80.138,198699999.0
2005-01-31 03:55:00,80.168,80.175,80.141,80.143,254700002.0
2005-01-31 03:56:00,80.143,80.167,80.117,80.126,259100000.0
2005-01-31 03:57:00,80.118,80.144,80.116,80.12,178300000.0
2005-01-31 03:58:00,80.118,80.153,80.101,80.138,218700003.0
2005-01-31 03:59:00,80.145,80.158,80.122,80.139,197200000.0
2005-01-31 04:00:00,80.11,80.151,80.104,80.142,260100001.0
2005-01-31 04:01:00,80.138,80.152,80.112,80.112,169699999.0
2005-01-31 04:02:00,80.125,80.152,80.12,80.145,250099997.0
2005-01-31 04:03:00,80.159,80.17,80.123,80.158,170099998.0
2005-01-31 04:04:00,80.156,80.178,80.146,80.147,211699998.0
2005-01-31 04:05:00,80.125,80.152,80.125,80.151,203500003.0
2005-01-31 04:06:00,80.145,80.172,80.11,80.11,168900001.0
2005-01-31 04:07:00,80.14,80.178,80.131,80.176,195399999.0
2005-01-31 04:08:00,80.136,80.16,80.125,80.14,154700001.0
2005-01-31 04:09:00,80.144,80.161,80.128,80.128,157200000.0
2005-01-31 04:10:00,80.116,80.165,80.116,80.15,172000001.0
2005-01-31 04:11:00,80.15,80.163,80.134,80.139,112900000.0
2005-01-31 04:12:00,80.145,80.178,80.145,80.161,160999998.0
2005-01-31 04:13:00,80.136,80.162,80.126,80.162,280699997.0
2005-01-31 04:14:00,80.134,80.161,80.115,80.125,159700001.0
2005-01-31 04:15:00,80.123,80.171,80.123,80.147,186399999.0
2005-01-31 04:16:00,80.139,80.155,80.123,80.141,254799999.0
2005-01-31 04:17:00,80.106,80.135,80.106,80.132,190700000.0
2005-01-31 04:18:00,80.143,80.16,80.119,80.12,152099996.0
2005-01-31 04:19:00,80.161,80.161,80.128,80.145,271299999.0
2005-01-31 04:20:00,80.103,80.153,80.103,80.153,156199996.0
2005-01-31 04:21:00,80.134,80.165,80.127,80.146,191099998.0
2005-01-31 04:22:00,80.132,80.152,80.122,80.13,175299996.0
2005-01-31 04:23:00,80.131,80.155,80.125,80.143,205600000.0
2005-01-31 04:24:00,80.126,80.157,80.106,80.144,159700000.0
2005-01-31 04:25:00,80.152,80.163,80.133,80.148,238300003.0
2005-01-31 04:26:00,80.119,80.141,80.109,80.113,215300000.0
2005-01-31 04:27:00,80.134,80.134,80.105,80.114,146699998.0
2005-01-31 04:28:00,80.096,80.117,80.09,80.107,178100002.0
2005-01-31 04:29:00,80.085,80.107,80.073,80.106,177100002.0
2005-01-31 04:30:00,80.081,80.111,80.078,80.098,213799998.0
2005-01-31 04:31:00,80.105,80.12,80.074,80.105,274700000.0
2005-01-31 04:32:00,80.092,80.102,80.077,80.085,96600001.0
2005-01-31 04:33:00,80.105,80.125,80.092,80.099,233500000.0
2005-01-31 04:34:00,80.085,80.141,80.085,80.119,99699999.0
2005-01-31 04:35:00,80.12,80.122,80.101,80.104,160100001.0
2005-01-31 04:36:00,80.105,80.13,80.105,80.13,141999998.0
2005-01-31 04:37:00,80.138,80.138,80.11,80.113,164699997.0
2005-01-31 04:38:00,80.143,80.147,80.124,80.125,114899999.0
2005-01-31 04:39:00,80.126,80.154,80.116,80.136,173999997.0
2005-01-31 04:40:00,80.128,80.147,80.109,80.132,188799999.0
2005-01-31 04:41:00,80.126,80.151,80.11,80.131,342499998.0
2005-01-31 04:42:00,80.138,80.161,80.119,80.16,247300000.0
2005-01-31 04:43:00,80.143,80.159,80.125,80.132,101400000.0
2005-01-31 04:44:00,80.128,80.148,80.109,80.125,143100000.0
2005-01-31 04:45:00,80.124,80.145,80.114,80.124,250799998.0
2005-01-31 04:46:00,80.114,80.127,80.103,80.113,101800001.0
2005-01-31 04:47:00,80.116,80.133,80.089,80.106,144399999.0
2005-01-31 04:48:00,80.102,80.102,80.076,80.082,211400000.0
2005-01-31 04:49:00,80.057,80.092,80.054,80.072,269000000.0
2005-01-31 04:50:00,80.058,80.121,80.058,80.107,139000000.0
2005-01-31 04:51:00,80.109,80.113,80.075,80.09,111300001.0
2005-01-31 04:52:00,80.106,80.11,80.084,80.087,198899997.0
2005-01-31 04:53:00,80.099,80.124,80.091,80.117,259199997.0
2005-01-31 04:54:00,80.1,80.143,80.091,80.143,267499998.0
2005-01-31 04:55:00,80.104,80.139,80.093,80.093,193699999.0
2005-01-31 04:56:00,80.104,80.146,80.104,80.133,114100000.0
2005-01-31 04:57:00,80.097,80.131,80.09,80.12,138300001.0
2005-01-31 04:58:00,80.114,80.127,80.099,80.114,175399996.0
2005-01-31 04:59:00,80.116,80.134,80.105,80.114,88000000.0
2005-01-31 05:00:00,80.121,80.138,80.102,80.12,161700001.0
2005-01-31 05:01:00,80.1,80.126,80.09,80.105,127700001.0
2005-01-31 05:02:00,80.097,80.111,80.084,80.102,143499998.0
2005-01-31 05:03:00,80.105,80.131,80.086,80.117,218600000.0
2005-01-31 05:04:00,80.114,80.124,80.098,80.099,183300000.0
2005-01-31 05:05:00,80.102,80.117,80.076,80.086,204099998.0
2005-01-31 05:06:00,80.093,80.116,80.085,80.108,178300003.0
2005-01-31 05:07:00,80.114,80.114,80.081,80.081,194100000.0
2005-01-31 05:08:00,80.087,80.106,80.081,80.096,191400000.0
2005-01-31 05:09:00,80.1,80.113,80.081,80.096,339899999.0
2005-01-31 05:10:00,80.068,80.101,80.068,80.097,151099999.0
2005-01-31 05:11:00,80.108,80.111,80.055,80.055,232299997.0
2005-01-31 05:12:00,80.08,80.094,80.06,80.082,153700000.0
2005-01-31 05:13:00,80.092,80.114,80.078,80.1,184299999.0
2005-01-31 05:14:00,80.101,80.114,80.059,80.065,264899995.0
2005-01-31 05:15:00,80.097,80.125,80.079,80.08,220199998.0
2005-01-31 05:16:00,80.055,80.108,80.055,80.108,206599998.0
2005-01-31 05:17:00,80.076,80.114,80.076,80.094,271800000.0
2005-01-31 05:18:00,80.095,80.102,80.078,80.08,206799999.0
2005-01-31 05:19:00,80.095,80.115,80.087,80.089,135599998.0
2005-01-31 05:20:00,80.093,80.122,80.085,80.087,203800000.0
2005-01-31 05:21:00,80.1,80.125,80.084,80.108,212600004.0
2005-01-31 05:22:00,80.107,80.119,80.089,80.104,390499997.0
2005-01-31 05:23:00,80.106,80.126,80.089,80.102,150699999.0
2005-01-31 05:24:00,80.088,80.116,80.088,80.115,179600001.0
2005-01-31 05:25:00,80.096,80.127,80.096,80.115,186700000.0
2005-01-31 05:26:00,80.107,80.129,80.095,80.109,171199997.0
2005-01-31 05:27:00,80.095,80.112,80.068,80.088,133000000.0
2005-01-31 05:28:00,80.099,80.114,80.079,80.113,221899997.0
2005-01-31 05:29:00,80.11,80.112,80.067,80.075,358500002.0
2005-01-31 05:30:00,80.087,80.109,80.083,80.096,220299999.0
2005-01-31 05:31:00,80.086,80.109,80.08,80.085,303299999.0
2005-01-31 05:32:00,80.056,80.115,80.056,80.115,184500003.0
2005-01-31 05:33:00,80.094,80.121,80.087,80.101,202799999.0
2005-01-31 05:34:00,80.087,80.106,80.085,80.103,172700002.0
2005-01-31 05:35:00,80.081,80.108,80.079,80.091,148499998.0
2005-01-31 05:36:00,80.088,80.107,80.074,80.097,224000002.0
2005-01-31 05:37:00,80.055,80.101,80.055,80.097,178900000.0
2005-01-31 05:38:00,80.066,80.094,80.055,80.094,284199995.0
2005-01-31 05:39:00,80.086,80.09,80.061,80.061,196099998.0
2005-01-31 05:40:00,80.067,80.092,80.062,80.072,165799999.0
2005-01-31 05:41:00,80.094,80.115,80.089,80.107,195100000.0
2005-01-31 05:42:00,80.086,80.11,80.083,80.086,119399997.0
2005-01-31 05:43:00,80.088,80.109,80.074,80.086,168899999.0
2005-01-31 05:44:00,80.09,80.102,80.075,80.083,149200003.0
2005-01-31 05:45:00,80.08,80.105,80.075,80.105,220600001.0
2005-01-31 05:46:00,80.069,80.111,80.069,80.111,116300000.0
2005-01-31 05:47:00,80.096,80.119,80.086,80.116,133799999.0
2005-01-31 05:48:00,80.084,80.104,80.074,80.078,159699998.0
2005-01-31 05:49:00,80.102,80.115,80.084,80.085,225700001.0
2005-01-31 05:50:00,80.118,80.133,80.103,80.104,168199998.0
2005-01-31 05:51:00,80.119,80.13,80.094,80.115,129599999.0
2005-01-31 05:52:00,80.11,80.143,80.098,80.112,264500002.0
2005-01-31 05:53:00,80.124,80.141,80.108,80.118,320899997.0
2005-01-31 05:54:00,80.1,80.139,80.085,80.106,246699996.0
2005-01-31 05:55:00,80.12,80.145,80.11,80.11,169099999.0
2005-01-31 05:56:00,80.108,80.148,80.104,80.148,146199999.0
2005-01-31 05:57:00,80.134,80.147,80.106,80.124,154099999.0
2005-01-31 05:58:00,80.134,80.149,80.121,80.132,132999999.0
2005-01-31 05:59:00,80.115,80.142,80.105,80.117,141599998.0
2005-01-31 06:00:00,80.117,80.143,80.102,80.113,205399999.0
2005-01-31 06:01:00,80.109,80.126,80.094,80.113,208099999.0
2005-01-31 06:02:00,80.067,80.118,80.05,80.093,170299996.0
2005-01-31 06:03:00,80.116,80.122,80.08,80.08,272100004.0
2005-01-31 06:04:00,80.062,80.108,80.062,80.089,145799998.0
2005-01-31 06:05:00,80.095,80.11,80.077,80.097,181100000.0
2005-01-31 06:06:00,80.045,80.09,80.045,80.09,123200000.0
2005-01-31 06:07:00,80.077,80.077,80.046,80.061,169800000.0
2005-01-31 06:08:00,80.03,80.077,80.03,80.077,163200000.0
2005-01-31 06:09:00,80.073,80.09,80.058,80.072,274100000.0
2005-01-31 06:10:00,80.098,80.098,80.062,80.081,144799998.0
2005-01-31 06:11:00,80.099,80.106,80.08,80.085,287500003.0
2005-01-31 06:12:00,80.069,80.108,80.069,80.096,150000000.0
2005-01-31 06:13:00,80.088,80.1,80.062,80.082,155399998.0
2005-01-31 06:14:00,80.077,80.109,80.072,80.09,170500001.0
2005-01-31 06:15:00,80.082,80.104,80.077,80.1,237300002.0
2005-01-31 06:16:00,80.075,80.1,80.072,80.094,236300004.0
2005-01-31 06:17:00,80.093,80.093,80.053,80.065,107599999.0
2005-01-31 06:18:00,80.072,80.091,80.048,80.065,144600000.0
2005-01-31 06:19:00,80.058,80.077,80.04,80.068,156800001.0
2005-01-31 06:20:00,80.059,80.08,80.046,80.051,160599997.0
2005-01-31 06:21:00,80.049,80.075,80.046,80.059,196200000.0
2005-01-31 06:22:00,80.053,80.073,80.041,80.067,286399998.0
2005-01-31 06:23:00,80.065,80.076,80.038,80.038,61100000.0
2005-01-31 06:24:00,80.055,80.08,80.04,80.053,218300001.0
2005-01-31 06:25:00,80.074,80.082,80.053,80.057,222300002.0
2005-01-31 06:26:00,80.064,80.077,80.042,80.043,167800001.0
2005-01-31 06:27:00,80.069,80.079,80.051,80.063,154899999.0
2005-01-31 06:28:00,80.066,80.102,80.063,80.098,199799999.0
2005-01-31 06:29:00,80.064,80.078,80.032,80.065,220599997.0
2005-01-31 06:30:00,80.054,80.06,80.027,80.028,111999999.0
2005-01-31 06:31:00,80.051,80.073,80.035,80.057,178500000.0
2005-01-31 06:32:00,80.036,80.071,80.036,80.07,188800000.0
2005-01-31 06:33:00,80.025,80.058,80.02,80.046,249499999.0
2005-01-31 06:34:00,80.051,80.07,80.03,80.07,201199998.0
2005-01-31 06:35:00,80.088,80.089,80.05,80.067,160600000.0
2005-01-31 06:36:00,80.05,80.076,80.038,80.038,151299998.0
2005-01-31 06:37:00,80.049,80.085,80.049,80.085,98300000.0
2005-01-31 06:38:00,80.071,80.12,80.057,80.07,219300001.0
2005-01-31 06:39:00,80.099,80.099,80.045,80.05,186699997.0
2005-01-31 06:40:00,80.049,80.082,80.043,80.069,212800001.0
2005-01-31 06:41:00,80.074,80.092,80.058,80.078,254200003.0
2005-01-31 06:42:00,80.081,80.111,80.065,80.083,206299997.0
2005-01-31 06:43:00,80.114,80.114,80.073,80.073,301099995.0
2005-01-31 06:44:00,80.081,80.116,80.064,80.074,138800000.0
2005-01-31 06:45:00,80.08,80.108,80.074,80.087,147200001.0
2005-01-31 06:46:00,80.079,80.11,80.073,80.087,171100003.0
2005-01-31 06:47:00,80.089,80.106,80.07,80.077,170700002.0
2005-01-31 06:48:00,80.068,80.107,80.068,80.083,157099998.0
2005-01-31 06:49:00,80.073,80.11,80.06,80.075,145700000.0
2005-01-31 06:50:00,80.054,80.09,80.036,80.068,111599999.0
2005-01-31 06:51:00,80.105,80.105,80.078,80.083,292199997.0
2005-01-31 06:52:00,80.095,80.127,80.088,80.107,225100000.0
2005-01-31 06:53:00,80.105,80.125,80.093,80.105,197799999.0
2005-01-31 06:54:00,80.109,80.129,80.099,80.114,260800000.0
2005-01-31 06:55:00,80.13,80.13,80.114,80.114,85800000.0
2005-01-31 06:56:00,80.104,80.124,80.096,80.11,224800001.0
2005-01-31 06:57:00,80.116,80.134,80.092,80.107,255099999.0
2005-01-31 06:58:00,80.124,80.149,80.116,80.124,146200002.0
2005-01-31 06:59:00,80.119,80.136,80.106,80.124,199100003.0
2005-01-31 07:00:00,80.121,80.137,80.109,80.122,116200000.0
2005-01-31 07:01:00,80.117,80.146,80.107,80.122,173499997.0
2005-01-31 07:02:00,80.106,80.135,80.093,80.097,136800000.0
2005-01-31 07:03:00,80.088,80.111,80.08,80.096,229400000.0
2005-01-31 07:04:00,80.1,80.116,80.093,80.093,132800001.0
2005-01-31 07:05:00,80.119,80.129,80.094,80.097,214900000.0
2005-01-31 07:06:00,80.1,80.112,80.087,80.096,86000001.0
2005-01-31 07:07:00,80.093,80.116,80.077,80.108,209200002.0
2005-01-31 07:08:00,80.106,80.122,80.085,80.107,108800000.0
2005-01-31 07:09:00,80.121,80.148,80.112,80.122,199500004.0
2005-01-31 07:10:00,80.109,80.123,80.083,80.102,138800002.0
2005-01-31 07:11:00,80.129,80.139,80.096,80.096,252799997.0
2005-01-31 07:12:00,80.105,80.136,80.105,80.129,127000000.0
2005-01-31 07:13:00,80.138,80.138,80.103,80.117,205699999.0
2005-01-31 07:14:00,80.104,80.128,80.094,80.101,266900002.0
2005-01-31 07:15:00,80.091,80.125,80.091,80.113,224499994.0
2005-01-31 07:16:00,80.067,80.13,80.067,80.109,282200002.0
2005-01-31 07:17:00,80.086,80.115,80.051,80.066,239200004.0
2005-01-31 07:18:00,80.107,80.121,80.077,80.095,211499998.0
2005-01-31 07:19:00,80.123,80.123,80.068,80.09,357299996.0
2005-01-31 07:20:00,80.091,80.098,80.067,80.075,175599999.0
2005-01-31 07:21:00,80.069,80.106,80.069,80.089,91500000.0
2005-01-31 07:22:00,80.073,80.11,80.072,80.11,193600003.0
2005-01-31 07:23:00,80.073,80.088,80.055,80.055,188999999.0
2005-01-31 07:24:00,80.077,80.099,80.052,80.086,158899999.0
2005-01-31 07:25:00,80.088,80.111,80.088,80.11,211200002.0
2005-01-31 07:26:00,80.085,80.108,80.066,80.108,216499997.0
2005-01-31 07:27:00,80.08,80.122,80.07,80.122,177900001.0
2005-01-31 07:28:00,80.118,80.127,80.072,80.072,243400004.0
2005-01-31 07:29:00,80.076,80.114,80.06,80.091,193100002.0
2005-01-31 07:30:00,80.097,80.125,80.097,80.097,96800000.0
2005-01-31 07:31:00,80.081,80.113,80.081,80.11,214399998.0
2005-01-31 07:32:00,80.128,80.128,80.1,80.109,214900005.0
2005-01-31 07:33:00,80.095,80.126,80.086,80.1,210199999.0
2005-01-31 07:34:00,80.099,80.114,80.082,80.102,181099997.0
2005-01-31 07:35:00,80.093,80.121,80.093,80.109,245000000.0
2005-01-31 07:36:00,80.125,80.132,80.088,80.089,234999999.0
2005-01-31 07:37:00,80.113,80.132,80.089,80.089,165699999.0
2005-01-31 07:38:00,80.069,80.105,80.069,80.103,155699997.0
2005-01-31 07:39:00,80.107,80.119,80.087,80.1,167400000.0
2005-01-31 07:40:00,80.081,80.121,80.081,80.116,218400002.0
2005-01-31 07:41:00,80.097,80.113,80.094,80.113,100199999.0
2005-01-31 07:42:00,80.102,80.116,80.084,80.089,223699997.0
2005-01-31 07:43:00,80.105,80.12,80.078,80.079,187400001.0
2005-01-31 07:44:00,80.068,80.123,80.051,80.105,149999998.0
2005-01-31 07:45:00,80.089,80.118,80.089,80.109,145399998.0
2005-01-31 07:46:00,80.086,80.109,80.06,80.09,153300001.0
2005-01-31 07:47:00,80.098,80.128,80.091,80.128,145800003.0
2005-01-31 07:48:00,80.094,80.095,80.066,80.082,222599999.0
2005-01-31 07:49:00,80.112,80.115,80.084,80.091,270399996.0
2005-01-31 07:50:00,80.078,80.103,80.05,80.082,149100001.0
2005-01-31 07:51:00,80.081,80.105,80.079,80.085,240599999.0
2005-01-31 07:52:00,80.106,80.107,80.065,80.07,187999998.0
2005-01-31 07:53:00,80.089,80.117,80.061,80.117,194799999.0
2005-01-31 07:54:00,80.094,80.106,80.08,80.08,243800001.0
2005-01-31 07:55:00,80.093,80.11,80.079,80.091,197899998.0
2005-01-31 07:56:00,80.09,80.102,80.072,80.085,238600003.0
2005-01-31 07:57:00,80.092,80.101,80.079,80.086,191999998.0
2005-01-31 07:58:00,80.089,80.094,80.057,80.073,180900000.0
2005-01-31 07:59:00,80.105,80.11,80.078,80.09,238999995.0
2005-01-31 08:00:00,80.109,80.133,80.099,80.118,213300000.0
2005-01-31 08:01:00,80.118,80.132,80.107,80.115,127800001.0
2005-01-31 08:02:00,80.11,80.149,80.099,80.133,102100000.0
2005-01-31 08:03:00,80.12,80.15,80.115,80.15,111599998.0
2005-01-31 08:04:00,80.115,80.146,80.107,80.119,155599999.0
2005-01-31 08:05:00,80.099,80.132,80.089,80.107,287500000.0
2005-01-31 08:06:00,80.108,80.132,80.104,80.117,231599997.0
2005-01-31 08:07:00,80.11,80.138,80.105,80.126,327599992.0
2005-01-31 08:08:00,80.126,80.149,80.107,80.108,97000000.0
2005-01-31 08:09:00,80.12,80.145,80.12,80.124,257299996.0
2005-01-31 08:10:00,80.108,80.153,80.096,80.138,267000002.0
2005-01-31 08:11:00,80.142,80.143,80.115,80.121,149699997.0
2005-01-31 08:12:00,80.109,80.141,80.107,80.132,188299999.0
2005-01-31 08:13:00,80.124,80.152,80.119,80.127,230700001.0
2005-01-31 08:14:00,80.113,80.131,80.107,80.131,101399998.0
2005-01-31 08:15:00,80.102,80.126,80.083,80.1,170800001.0
2005-01-31 08:16:00,80.127,80.14,80.102,80.117,226100002.0
2005-01-31 08:17:00,80.123,80.123,80.091,80.093,179500003.0
2005-01-31 08:18:00,80.105,80.127,80.09,80.102,203499998.0
2005-01-31 08:19:00,80.118,80.125,80.096,80.111,116200002.0
2005-01-31 08:20:00,80.079,80.116,80.079,80.109,145700001.0
2005-01-31 08:21:00,80.097,80.114,80.077,80.095,287400000.0
2005-01-31 08:22:00,80.089,80.112,80.075,80.112,246200001.0
2005-01-31 08:23:00,80.078,80.119,80.078,80.114,179600001.0
2005-01-31 08:24:00,80.085,80.111,80.079,80.111,136300000.0
2005-01-31 08:25:00,80.072,80.102,80.072,80.1,234300000.0
2005-01-31 08:26:00,80.065,80.085,80.053,80.067,103799999.0
2005-01-31 08:27:00,80.103,80.103,80.053,80.053,158399999.0
2005-01-31 08:28:00,80.074,80.095,80.043,80.077,263699996.0
2005-01-31 08:29:00,80.068,80.082,80.051,80.064,247499995.0
2005-01-31 08:30:00,80.049,80.089,80.049,80.084,233200000.0
2005-01-31 08:31:00,80.058,80.09,80.048,80.07,178600000.0
2005-01-31 08:32:00,80.074,80.098,80.052,80.052,145800000.0
2005-01-31 08:33:00,80.06,80.094,80.06,80.083,209800000.0
2005-01-31 08:34:00,80.049,80.093,80.049,80.08,214800000.0
2005-01-31 08:35:00,80.054,80.089,80.047,80.087,94500000.0
2005-01-31 08:36:00,80.092,80.092,80.05,80.05,121400000.0
2005-01-31 08:37:00,80.073,80.082,80.06,80.07,175399999.0
2005-01-31 08:38:00,80.072,80.086,80.059,80.061,211800001.0
2005-01-31 08:39:00,80.054,80.089,80.053,80.089,142899997.0
2005-01-31 08:40:00,80.071,80.101,80.059,80.065,144599999.0
2005-01-31 08:41:00,80.102,80.112,80.068,80.068,176299997.0
2005-01-31 08:42:00,80.09,80.127,80.09,80.118,127400000.0
2005-01-31 08:43:00,80.095,80.134,80.095,80.111,214100000.0
2005-01-31 08:44:00,80.13,80.153,80.12,80.125,230000004.0
2005-01-31 08:45:00,80.143,80.152,80.117,80.14,152300000.0
2005-01-31 08:46:00,80.092,80.122,80.092,80.122,138500000.0
2005-01-31 08:47:00,80.127,80.148,80.114,80.124,182399999.0
2005-01-31 08:48:00,80.146,80.163,80.129,80.129,153999998.0
2005-01-31 08:49:00,80.135,80.166,80.124,80.166,157800000.0
2005-01-31 08:50:00,80.167,80.167,80.128,80.132,135800002.0
2005-01-31 08:51:00,80.135,80.159,80.101,80.101,286399998.0
2005-01-31 08:52:00,80.114,80.16,80.114,80.16,67000000.0
2005-01-31 08:53:00,80.143,80.163,80.13,80.148,297500002.0
2005-01-31 08:54:00,80.125,80.168,80.11,80.168,73799999.0
2005-01-31 08:55:00,80.173,80.173,80.131,80.131,151600000.0
2005-01-31 08:56:00,80.123,80.159,80.121,80.15,152300001.0
2005-01-31 08:57:00,80.133,80.161,80.12,80.132,188699998.0
2005-01-31 08:58:00,80.123,80.16,80.123,80.147,245299999.0
2005-01-31 08:59:00,80.137,80.165,80.137,80.161,306700001.0
2005-01-31 09:00:00,80.164,80.174,80.145,80.145,222899998.0
2005-01-31 09:01:00,80.17,80.17,80.132,80.132,166500001.0
2005-01-31 09:02:00,80.144,80.167,80.131,80.167,113200001.0
2005-01-31 09:03:00,80.132,80.153,80.1,80.136,296700000.0
2005-01-31 09:04:00,80.125,80.156,80.113,80.116,381700001.0
2005-01-31 09:05:00,80.142,80.154,80.095,80.095,231999998.0
2005-01-31 09:06:00,80.083,80.094,80.066,80.079,198299999.0
2005-01-31 09:07:00,80.081,80.101,80.061,80.084,187700004.0
2005-01-31 09:08:00,80.103,80.109,80.092,80.092,181599997.0
2005-01-31 09:09:00,80.095,80.125,80.081,80.125,148099999.0
2005-01-31 09:10:00,80.111,80.125,80.083,80.115,188700000.0
2005-01-31 09:11:00,80.148,80.148,80.102,80.102,178300001.0
2005-01-31 09:12:00,80.1,80.134,80.1,80.131,188600000.0
2005-01-31 09:13:00,80.1,80.126,80.1,80.117,173800000.0
2005-01-31 09:14:00,80.11,80.138,80.104,80.123,189500000.0
2005-01-31 09:15:00,80.129,80.137,80.105,80.11,143200001.0
2005-01-31 09:16:00,80.135,80.153,80.111,80.117,239799999.0
2005-01-31 09:17:00,80.136,80.172,80.136,80.169,268499999.0
2005-01-31 09:18:00,80.144,80.168,80.143,80.158,118700002.0
2005-01-31 09:19:00,80.139,80.163,80.124,80.144,174200000.0
2005-01-31 09:20:00,80.148,80.173,80.134,80.142,185500001.0
2005-01-31 09:21:00,80.158,80.158,80.121,80.122,162799996.0
2005-01-31 09:22:00,80.153,80.16,80.122,80.142,157700000.0
2005-01-31 09:23:00,80.118,80.138,80.107,80.115,270100001.0
2005-01-31 09:24:00,80.133,80.162,80.117,80.151,195699998.0
2005-01-31 09:25:00,80.154,80.18,80.154,80.18,137799999.0
2005-01-31 09:26:00,80.176,80.176,80.126,80.129,232300002.0
2005-01-31 09:27:00,80.138,80.167,80.124,80.155,250299999.0
2005-01-31 09:28:00,80.132,80.153,80.118,80.134,162299999.0
2005-01-31 09:29:00,80.127,80.152,80.112,80.116,209000000.0
2005-01-31 09:30:00,80.106,80.14,80.104,80.133,228799999.0
2005-01-31 09:31:00,80.122,80.149,80.113,80.12,251100003.0
2005-01-31 09:32:00,80.123,80.152,80.1,80.137,230499995.0
2005-01-31 09:33:00,80.138,80.182,80.13,80.16,147299999.0
2005-01-31 09:34:00,80.163,80.188,80.14,80.168,149299998.0
2005-01-31 09:35:00,80.18,80.186,80.162,80.17,108999999.0
2005-01-31 09:36:00,80.158,80.192,80.158,80.192,137099999.0
2005-01-31 09:37:00,80.189,80.195,80.158,80.163,117600001.0
2005-01-31 09:38:00,80.17,80.196,80.163,80.196,123899999.0
2005-01-31 09:39:00,80.206,80.221,80.179,80.206,143200002.0
2005-01-31 09:40:00,80.195,80.234,80.195,80.222,201300000.0
2005-01-31 09:41:00,80.221,80.23,80.199,80.212,200799999.0
2005-01-31 09:42:00,80.195,80.223,80.195,80.213,292299998.0
2005-01-31 09:43:00,80.223,80.265,80.196,80.238,146200000.0
2005-01-31 09:44:00,80.231,80.249,80.212,80.229,143199998.0
2005-01-31 09:45:00,80.207,80.246,80.207,80.243,271300005.0
2005-01-31 09:46:00,80.208,80.25,80.208,80.242,296799998.0
2005-01-31 09:47:00,80.198,80.217,80.182,80.205,97000000.0
2005-01-31 09:48:00,80.199,80.219,80.179,80.201,215700000.0
2005-01-31 09:49:00,80.204,80.228,80.187,80.228,196800001.0
2005-01-31 09:50:00,80.187,80.217,80.186,80.194,245699997.0
2005-01-31 09:51:00,80.16,80.201,80.16,80.173,128200000.0
2005-01-31 09:52:00,80.166,80.185,80.152,80.166,170800001.0
2005-01-31 09:53:00,80.166,80.189,80.147,80.174,189699999.0
2005-01-31 09:54:00,80.151,80.184,80.147,80.158,189699999.0
2005-01-31 09:55:00,80.151,80.186,80.151,80.183,198399999.0
2005-01-31 09:56:00,80.144,80.178,80.133,80.158,252700003.0
2005-01-31 09:57:00,80.148,80.164,80.136,80.142,177100002.0
2005-01-31 09:58:00,80.151,80.164,80.132,80.15,252300001.0
2005-01-31 09:59:00,80.138,80.147,80.12,80.132,195800001.0
2005-01-31 10:00:00,80.134,80.151,80.116,80.124,150300000.0
2005-01-31 10:01:00,80.131,80.148,80.118,80.119,187699999.0
2005-01-31 10:02:00,80.118,80.136,80.091,80.116,175100002.0
2005-01-31 10:03:00,80.13,80.149,80.117,80.132,185400001.0
2005-01-31 10:04:00,80.127,80.132,80.107,80.114,304199997.0
2005-01-31 10:05:00,80.106,80.131,80.086,80.102,166799998.0
2005-01-31 10:06:00,80.097,80.122,80.079,80.098,190499998.0
2005-01-31 10:07:00,80.11,80.149,80.11,80.126,306400002.0
2005-01-31 10:08:00,80.121,80.141,80.099,80.114,87800000.0
2005-01-31 10:09:00,80.117,80.143,80.102,80.116,175900001.0
2005-01-31 10:10:00,80.109,80.119,80.09,80.091,180800000.0
2005-01-31 10:11:00,80.097,80.109,80.079,80.097,244100001.0
2005-01-31 10:12:00,80.071,80.097,80.049,80.054,81900002.0
2005-01-31 10:13:00,80.056,80.074,80.036,80.055,288099996.0
2005-01-31 10:14:00,80.054,80.075,80.039,80.062,185700003.0
2005-01-31 10:15:00,80.067,80.068,80.04,80.055,211099997.0
2005-01-31 10:16:00,80.052,80.056,80.024,80.034,145300000.0
2005-01-31 10:17:00,80.073,80.084,80.044,80.058,176500001.0
2005-01-31 10:18:00,80.05,80.081,80.049,80.077,152500001.0
2005-01-31 10:19:00,80.068,80.118,80.061,80.082,103500001.0
2005-01-31 10:20:00,80.069,80.107,80.053,80.097,152700000.0
2005-01-31 10:21:00,80.102,80.127,80.09,80.107,146799999.0
2005-01-31 10:22:00,80.134,80.144,80.108,80.115,226200005.0
2005-01-31 10:23:00,80.133,80.157,80.106,80.125,198000000.0
2005-01-31 10:24:00,80.123,80.142,80.096,80.13,130300000.0
2005-01-31 10:25:00,80.123,80.146,80.113,80.128,104799998.0
2005-01-31 10:26:00,80.142,80.177,80.142,80.169,115300000.0
2005-01-31 10:27:00,80.155,80.177,80.145,80.145,341899997.0
2005-01-31 10:28:00,80.168,80.168,80.134,80.139,129799996.0
2005-01-31 10:29:00,80.12,80.137,80.106,80.115,208500001.0
2005-01-31 10:30:00,80.122,80.15,80.111,80.117,187200003.0
2005-01-31 10:31:00,80.141,80.179,80.136,80.153,179999999.0
2005-01-31 10:32:00,80.161,80.207,80.158,80.186,63400000.0
2005-01-31 10:33:00,80.186,80.195,80.145,80.145,151299999.0
2005-01-31 10:34:00,80.178,80.193,80.162,80.162,191099998.0
2005-01-31 10:35:00,80.188,80.226,80.181,80.217,266299997.0
2005-01-31 10:36:00,80.209,80.232,80.182,80.182,222200000.0
2005-01-31 10:37:00,80.17,80.206,80.17,80.18,150299999.0
2005-01-31 10:38:00,80.196,80.21,80.177,80.192,345799998.0
2005-01-31 10:39:00,80.192,80.232,80.185,80.202,161700002.0
2005-01-31 10:40:00,80.208,80.227,80.205,80.218,247300004.0
2005-01-31 10:41:00,80.217,80.226,80.198,80.198,259199996.0
2005-01-31 10:42:00,80.19,80.225,80.19,80.213,342099998.0
2005-01-31 10:43:00,80.2,80.24,80.2,80.222,236000001.0
2005-01-31 10:44:00,80.199,80.244,80.199,80.23,237599999.0
2005-01-31 10:45:00,80.223,80.275,80.223,80.275,139900000.0
2005-01-31 10:46:00,80.234,80.265,80.232,80.265,144600001.0
2005-01-31 10:47:00,80.239,80.272,80.235,80.272,99400001.0
2005-01-31 10:48:00,80.264,80.293,80.221,80.227,209200001.0
2005-01-31 10:49:00,80.219,80.248,80.211,80.243,183299998.0
2005-01-31 10:50:00,80.245,80.266,80.201,80.224,219200001.0
2005-01-31 10:51:00,80.211,80.237,80.196,80.209,142199998.0
2005-01-31 10:52:00,80.198,80.25,80.184,80.184,256500004.0
2005-01-31 10:53:00,80.245,80.245,80.183,80.183,139699999.0
2005-01-31 10:54:00,80.22,80.23,80.194,80.2,344399999.0
2005-01-31 10:55:00,80.207,80.228,80.19,80.207,211000000.0
2005-01-31 10:56:00,80.205,80.223,80.191,80.215,254699998.0
2005-01-31 10:57:00,80.202,80.224,80.198,80.2,214200002.0
2005-01-31 10:58:00,80.196,80.225,80.187,80.225,199799996.0
2005-01-31 10:59:00,80.196,80.235,80.196,80.216,236099992.0
2005-01-31 11:00:00,80.216,80.238,80.15,80.206,292800000.0
2005-01-31 11:01:00,80.237,80.253,80.209,80.209,230999997.0
2005-01-31 11:02:00,80.215,80.235,80.191,80.219,148800000.0
2005-01-31 11:03:00,80.226,80.226,80.202,80.212,276099998.0
2005-01-31 11:04:00,80.239,80.247,80.22,80.225,163200000.0
2005-01-31 11:05:00,80.2,80.229,80.199,80.229,130399999.0
2005-01-31 11:06:00,80.234,80.234,80.202,80.226,199099996.0
2005-01-31 11:07:00,80.227,80.227,80.184,80.193,355700002.0
2005-01-31 11:08:00,80.203,80.237,80.183,80.214,154199999.0
2005-01-31 11:09:00,80.223,80.258,80.216,80.258,196399998.0
2005-01-31 11:10:00,80.241,80.258,80.225,80.232,151800001.0
2005-01-31 11:11:00,80.234,80.266,80.23,80.236,174099999.0
2005-01-31 11:12:00,80.226,80.255,80.226,80.243,164900001.0
2005-01-31 11:13:00,80.232,80.262,80.224,80.242,253899997.0
2005-01-31 11:14:00,80.232,80.242,80.209,80.225,213499997.0
2005-01-31 11:15:00,80.245,80.245,80.207,80.209,142900000.0
2005-01-31 11:16:00,80.211,80.234,80.211,80.233,146199996.0
2005-01-31 11:17:00,80.224,80.254,80.207,80.239,115600001.0
2005-01-31 11:18:00,80.206,80.224,80.187,80.194,137799999.0
2005-01-31 11:19:00,80.201,80.215,80.178,80.178,239699997.0
2005-01-31 11:20:00,80.2,80.209,80.177,80.195,187800001.0
2005-01-31 11:21:00,80.2,80.224,80.196,80.211,176199998.0
2005-01-31 11:22:00,80.211,80.224,80.192,80.195,211099998.0
2005-01-31 11:23:00,80.207,80.212,80.186,80.197,189599999.0
2005-01-31 11:24:00,80.201,80.215,80.182,80.192,104099998.0
2005-01-31 11:25:00,80.19,80.207,80.177,80.188,205999999.0
2005-01-31 11:26:00,80.19,80.221,80.176,80.202,115199998.0
2005-01-31 11:27:00,80.183,80.216,80.169,80.187,230999995.0
2005-01-31 11:28:00,80.205,80.216,80.165,80.165,177800000.0
2005-01-31 11:29:00,80.176,80.197,80.166,80.184,219599998.0
2005-01-31 11:30:00,80.175,80.18,80.133,80.133,135200001.0
2005-01-31 11:31:00,80.125,80.159,80.125,80.159,135099997.0
2005-01-31 11:32:00,80.156,80.169,80.139,80.15,189200001.0
2005-01-31 11:33:00,80.133,80.161,80.116,80.141,251899999.0
2005-01-31 11:34:00,80.147,80.151,80.116,80.122,150299999.0
2005-01-31 11:35:00,80.147,80.15,80.114,80.116,183800001.0
2005-01-31 11:36:00,80.126,80.152,80.106,80.134,173800003.0
2005-01-31 11:37:00,80.14,80.156,80.129,80.144,257999999.0
2005-01-31 11:38:00,80.132,80.15,80.113,80.135,222099999.0
2005-01-31 11:39:00,80.115,80.134,80.111,80.127,168999995.0
2005-01-31 11:40:00,80.077,80.133,80.077,80.094,155699999.0
2005-01-31 11:41:00,80.101,80.122,80.078,80.102,207799998.0
2005-01-31 11:42:00,80.078,80.107,80.069,80.086,222100001.0
2005-01-31 11:43:00,80.071,80.096,80.067,80.096,152499999.0
2005-01-31 11:44:00,80.095,80.095,80.038,80.039,219899998.0
2005-01-31 11:45:00,80.05,80.092,80.042,80.092,223999997.0
2005-01-31 11:46:00,80.062,80.085,80.058,80.083,205199999.0
2005-01-31 11:47:00,80.059,80.096,80.054,80.071,139099999.0
2005-01-31 11:48:00,80.055,80.108,80.048,80.108,136900000.0
2005-01-31 11:49:00,80.091,80.115,80.076,80.095,231600001.0
2005-01-31 11:50:00,80.081,80.113,80.071,80.108,151699999.0
2005-01-31 11:51:00,80.108,80.108,80.047,80.051,229399997.0
2005-01-31 11:52:00,80.051,80.078,80.029,80.05,225000001.0
2005-01-31 11:53:00,80.071,80.097,80.07,80.086,217800000.0
2005-01-31 11:54:00,80.074,80.109,80.06,80.088,126500000.0
2005-01-31 11:55:00,80.066,80.091,80.052,80.07,155199998.0
2005-01-31 11:56:00,80.059,80.101,80.059,80.101,147299999.0
2005-01-31 11:57:00,80.108,80.133,80.091,80.117,196599998.0
2005-01-31 11:58:00,80.112,80.121,80.091,80.109,229300001.0
2005-01-31 11:59:00,80.085,80.113,80.077,80.089,266599999.0
2005-01-31 12:00:00,80.084,80.089,80.049,80.053,264799996.0
2005-01-31 12:01:00,80.056,80.076,80.035,80.04,74700000.0
2005-01-31 12:02:00,80.034,80.043,80.016,80.04,251099999.0
2005-01-31 12:03:00,80.037,80.046,80.007,80.007,181099998.0
2005-01-31 12:04:00,80.027,80.033,79.992,79.993,196200000.0
2005-01-31 12:05:00,80.0,80.021,79.993,80.004,285799998.0
2005-01-31 12:06:00,79.988,80.024,79.985,80.024,210400003.0
2005-01-31 12:07:00,80.022,80.041,79.986,80.021,173199999.0
2005-01-31 12:08:00,80.011,80.035,79.999,80.018,170700002.0
2005-01-31 12:09:00,80.015,80.033,80.009,80.016,183899997.0
2005-01-31 12:10:00,79.995,80.043,79.992,80.043,114000000.0
2005-01-31 12:11:00,80.018,80.047,80.007,80.038,165300000.0
2005-01-31 12:12:00,80.046,80.051,80.027,80.034,171699997.0
2005-01-31 12:13:00,80.028,80.028,80.005,80.005,186199997.0
2005-01-31 12:14:00,80.028,80.046,80.01,80.016,197000002.0
2005-01-31 12:15:00,80.02,80.05,80.003,80.026,89500001.0
2005-01-31 12:16:00,80.015,80.061,80.015,80.061,126100002.0
2005-01-31 12:17:00,80.047,80.075,80.038,80.056,171499999.0
2005-01-31 12:18:00,80.016,80.051,80.011,80.037,237899993.0
2005-01-31 12:19:00,79.998,80.028,79.978,79.999,181300002.0
2005-01-31 12:20:00,79.982,80.0,79.946,79.974,322899998.0
2005-01-31 12:21:00,79.961,79.982,79.948,79.968,221499996.0
2005-01-31 12:22:00,79.974,79.996,79.961,79.976,248299997.0
2005-01-31 12:23:00,80.014,80.014,79.974,79.993,164600001.0
2005-01-31 12:24:00,79.996,79.999,79.965,79.967,282900003.0
2005-01-31 12:25:00,79.963,79.994,79.956,79.987,293399999.0
2005-01-31 12:26:00,79.97,80.011,79.97,79.999,113700001.0
2005-01-31 12:27:00,79.983,80.02,79.983,80.014,176900000.0
2005-01-31 12:28:00,80.004,80.034,79.984,79.999,226400001.0
2005-01-31 12:29:00,79.99,80.013,79.98,80.01,287600000.0
2005-01-31 12:30:00,80.027,80.027,79.986,79.986,258899998.0
2005-01-31 12:31:00,80.01,80.022,79.988,79.988,163800000.0
2005-01-31 12:32:00,80.005,80.032,79.989,80.006,142200000.0
2005-01-31 12:33:00,79.971,80.02,79.971,80.002,261499998.0
2005-01-31 12:34:00,80.011,80.058,80.009,80.058,186299999.0
2005-01-31 12:35:00,80.018,80.051,80.013,80.033,241699999.0
2005-01-31 12:36:00,80.013,80.043,79.999,80.033,308299998.0
2005-01-31 12:37:00,80.008,80.023,79.988,79.998,146200000.0
2005-01-31 12:38:00,79.987,80.01,79.979,80.01,171999997.0
2005-01-31 12:39:00,80.019,80.029,80.001,80.014,137799999.0
2005-01-31 12:40:00,80.027,80.077,80.027,80.077,126800000.0
2005-01-31 12:41:00,80.083,80.106,80.065,80.074,219499998.0
2005-01-31 12:42:00,80.071,80.101,80.071,80.099,172200002.0
2005-01-31 12:43:00,80.076,80.114,80.076,80.105,258000000.0
2005-01-31 12:44:00,80.056,80.098,80.056,80.056,189799997.0
2005-01-31 12:45:00,80.07,80.086,80.061,80.084,199899996.0
2005-01-31 12:46:00,80.061,80.086,80.043,80.059,226800001.0
2005-01-31 12:47:00,80.068,80.087,80.021,80.062,183899998.0
2005-01-31 12:48:00,80.058,80.08,80.049,80.071,161600002.0
2005-01-31 12:49:00,80.064,80.089,80.058,80.089,353099998.0
2005-01-31 12:50:00,80.067,80.121,80.067,80.121,138400000.0
2005-01-31 12:51:00,80.099,80.124,80.079,80.079,218100001.0
2005-01-31 12:52:00,80.084,80.094,80.052,80.079,119400000.0
2005-01-31 12:53:00,80.058,80.078,80.04,80.043,243399998.0
2005-01-31 12:54:00,80.051,80.107,80.051,80.097,215599998.0
2005-01-31 12:55:00,80.097,80.116,80.08,80.106,160000001.0
2005-01-31 12:56:00,80.067,80.09,80.058,80.09,139399999.0
2005-01-31 12:57:00,80.082,80.1,80.066,80.067,239599996.0
2005-01-31 12:58:00,80.077,80.092,80.067,80.087,174600000.0
2005-01-31 12:59:00,80.079,80.086,80.057,80.068,258499997.0
2005-01-31 13:00:00,80.065,80.074,80.04,80.044,280700002.0
2005-01-31 13:01:00,80.044,80.081,80.024,80.066,99600000.0
2005-01-31 13:02:00,80.05,80.07,80.037,80.039,221299999.0
2005-01-31 13:03:00,80.028,80.05,79.994,80.022,170700000.0
2005-01-31 13:04:00,80.006,80.038,80.006,80.027,177099999.0
2005-01-31 13:05:00,80.03,80.042,80.01,80.016,212700002.0
2005-01-31 13:06:00,80.029,80.065,80.029,80.052,182199998.0
2005-01-31 13:07:00,80.057,80.077,80.038,80.077,167900002.0
2005-01-31 13:08:00,80.041,80.08,80.024,80.08,285500002.0
2005-01-31 13:09:00,80.058,80.087,80.047,80.064,313699999.0
2005-01-31 13:10:00,80.06,80.067,80.038,80.04,133500001.0
2005-01-31 13:11:00,80.054,80.054,80.025,80.03,80900000.0
2005-01-31 13:12:00,80.047,80.047,80.015,80.029,267299999.0
2005-01-31 13:13:00,80.043,80.059,80.025,80.039,168199999.0
2005-01-31 13:14:00,80.054,80.054,80.014,80.014,130099999.0
2005-01-31 13:15:00,80.018,80.048,80.018,80.042,229400000.0
2005-01-31 13:16:00,80.028,80.059,80.013,80.036,160699998.0
2005-01-31 13:17:00,80.041,80.068,80.02,80.052,178999999.0
2005-01-31 13:18:00,80.047,80.062,80.03,80.049,182399999.0
2005-01-31 13:19:00,80.057,80.057,80.032,80.032,268800004.0
2005-01-31 13:20:00,80.049,80.071,80.038,80.04,121300002.0
2005-01-31 13:21:00,80.069,80.076,80.04,80.049,250000001.0
2005-01-31 13:22:00,80.076,80.079,80.041,80.048,117799998.0
2005-01-31 13:23:00,80.065,80.083,80.036,80.049,205300003.0
2005-01-31 13:24:00,80.043,80.072,80.043,80.072,176799999.0
2005-01-31 13:25:00,80.057,80.082,80.057,80.076,113400002.0
2005-01-31 13:26:00,80.076,80.094,80.057,80.079,173800000.0
2005-01-31 13:27:00,80.069,80.1,80.061,80.097,299499994.0
2005-01-31 13:28:00,80.073,80.109,80.072,80.084,248900004.0
2005-01-31 13:29:00,80.085,80.11,80.073,80.089,121900000.0
2005-01-31 13:30:00,80.095,80.1,80.054,80.054,140000002.0
2005-01-31 13:31:00,80.077,80.137,80.077,80.118,258700004.0
2005-01-31 13:32:00,80.11,80.132,80.106,80.128,157800000.0
2005-01-31 13:33:00,80.089,80.125,80.087,80.106,184399998.0
2005-01-31 13:34:00,80.083,80.1,80.078,80.095,171100000.0
2005-01-31 13:35:00,80.12,80.159,80.117,80.139,199100003.0
2005-01-31 13:36:00,80.169,80.181,80.129,80.129,311199999.0
2005-01-31 13:37:00,80.164,80.164,80.123,80.125,282699998.0
2005-01-31 13:38:00,80.147,80.164,80.123,80.128,177400002.0
2005-01-31 13:39:00,80.128,80.163,80.123,80.151,187400000.0
2005-01-31 13:40:00,80.163,80.173,80.14,80.164,184299999.0
2005-01-31 13:41:00,80.157,80.174,80.14,80.152,190800003.0
2005-01-31 13:42:00,80.167,80.167,80.113,80.113,184700000.0
2005-01-31 13:43:00,80.093,80.138,80.093,80.117,226500002.0
2005-01-31 13:44:00,80.085,80.134,80.085,80.111,195899998.0
2005-01-31 13:45:00,80.091,80.134,80.091,80.131,403199996.0
2005-01-31 13:46:00,80.123,80.134,80.091,80.091,248399997.0
2005-01-31 13:47:00,80.08,80.102,80.065,80.086,167299997.0
2005-01-31 13:48:00,80.098,80.12,80.075,80.086,232300000.0
2005-01-31 13:49:00,80.095,80.122,80.082,80.093,174200002.0
2005-01-31 13:50:00,80.056,80.097,80.04,80.078,141799999.0
2005-01-31 13:51:00,80.082,80.105,80.071,80.083,231700005.0
2005-01-31 13:52:00,80.087,80.107,80.072,80.088,226499999.0
2005-01-31 13:53:00,80.067,80.099,80.06,80.099,143899999.0
2005-01-31 13:54:00,80.065,80.1,80.065,80.088,109900001.0
2005-01-31 13:55:00,80.09,80.108,80.074,80.086,168699999.0
2005-01-31 13:56:00,80.104,80.105,80.072,80.083,226600000.0
2005-01-31 13:57:00,80.076,80.116,80.066,80.101,214199999.0
2005-01-31 13:58:00,80.107,80.114,80.076,80.076,125100000.0
2005-01-31 13:59:00,80.071,80.092,80.051,80.074,244200000.0
2005-01-31 14:00:00,80.061,80.084,80.053,80.069,136900000.0
2005-01-31 14:01:00,80.045,80.08,80.03,80.057,212599998.0
2005-01-31 14:02:00,80.048,80.072,80.034,80.048,102000000.0
2005-01-31 14:03:00,80.069,80.092,80.052,80.053,157000001.0
2005-01-31 14:04:00,80.089,80.108,80.084,80.095,193899999.0
2005-01-31 14:05:00,80.088,80.11,80.086,80.107,300899999.0
2005-01-31 14:06:00,80.072,80.124,80.072,80.101,179800000.0
2005-01-31 14:07:00,80.063,80.125,80.063,80.123,227099998.0
2005-01-31 14:08:00,80.121,80.126,80.08,80.08,175800002.0
2005-01-31 14:09:00,80.093,80.113,80.076,80.09,151299999.0
2005-01-31 14:10:00,80.105,80.106,80.087,80.087,104100002.0
2005-01-31 14:11:00,80.09,80.112,80.09,80.105,157100000.0
2005-01-31 14:12:00,80.073,80.114,80.066,80.114,168599999.0
2005-01-31 14:13:00,80.116,80.135,80.091,80.1,179799999.0
2005-01-31 14:14:00,80.081,80.115,80.08,80.093,201899999.0
2005-01-31 14:15:00,80.079,80.103,80.071,80.092,204200000.0
2005-01-31 14:16:00,80.06,80.103,80.05,80.05,242999999.0
2005-01-31 14:17:00,80.069,80.103,80.058,80.075,228800002.0
2005-01-31 14:18:00,80.069,80.106,80.058,80.067,172400001.0
2005-01-31 14:19:00,80.092,80.118,80.075,80.098,181099999.0
2005-01-31 14:20:00,80.089,80.118,80.087,80.103,152599999.0
2005-01-31 14:21:00,80.091,80.101,80.069,80.078,214300004.0
2005-01-31 14:22:00,80.077,80.107,80.07,80.103,257300000.0
2005-01-31 14:23:00,80.105,80.105,80.071,80.091,88000000.0
2005-01-31 14:24:00,80.075,80.1,80.063,80.082,256699999.0
2005-01-31 14:25:00,80.062,80.078,80.049,80.066,99199998.0
2005-01-31 14:26:00,80.066,80.087,80.051,80.087,98100000.0
2005-01-31 14:27:00,80.076,80.086,80.06,80.06,156000001.0
2005-01-31 14:28:00,80.08,80.095,80.059,80.069,191000002.0
2005-01-31 14:29:00,80.107,80.112,80.074,80.074,225899995.0
2005-01-31 14:30:00,80.077,80.094,80.054,80.091,244199999.0
2005-01-31 14:31:00,80.084,80.098,80.053,80.053,118500000.0
2005-01-31 14:32:00,80.068,80.095,80.064,80.073,112199998.0
2005-01-31 14:33:00,80.069,80.118,80.061,80.092,189499999.0
2005-01-31 14:34:00,80.069,80.1,80.057,80.091,171300002.0
2005-01-31 14:35:00,80.07,80.106,80.068,80.106,170800003.0
2005-01-31 14:36:00,80.102,80.126,80.085,80.091,194499998.0
2005-01-31 14:37:00,80.101,80.119,80.08,80.1,254999999.0
2005-01-31 14:38:00,80.063,80.097,80.063,80.09,162200000.0
2005-01-31 14:39:00,80.083,80.097,80.066,80.093,245800000.0
2005-01-31 14:40:00,80.069,80.111,80.069,80.097,127299999.0
2005-01-31 14:41:00,80.054,80.094,80.032,80.094,155900002.0
2005-01-31 14:42:00,80.086,80.092,80.054,80.054,253800004.0
2005-01-31 14:43:00,80.094,80.098,80.063,80.063,216499998.0
2005-01-31 14:44:00,80.069,80.11,80.056,80.094,233899995.0
2005-01-31 14:45:00,80.089,80.107,80.078,80.094,221899999.0
2005-01-31 14:46:00,80.102,80.114,80.091,80.092,197499998.0
2005-01-31 14:47:00,80.104,80.136,80.093,80.11,214600002.0
2005-01-31 14:48:00,80.124,80.14,80.092,80.092,205399999.0
2005-01-31 14:49:00,80.114,80.126,80.089,80.1,250699998.0
2005-01-31 14:50:00,80.087,80.109,80.076,80.084,130000002.0
2005-01-31 14:51:00,80.064,80.091,80.04,80.058,190399998.0
2005-01-31 14:52:00,80.089,80.105,80.075,80.091,225799999.0
2005-01-31 14:53:00,80.108,80.119,80.089,80.098,155999999.0
2005-01-31 14:54:00,80.102,80.102,80.064,80.064,148200000.0
2005-01-31 14:55:00,80.081,80.101,80.065,80.085,156400000.0
2005-01-31 14:56:00,80.087,80.087,80.055,80.065,151300000.0
2005-01-31 14:57:00,80.104,80.134,80.095,80.124,241799994.0
2005-01-31 14:58:00,80.134,80.169,80.13,80.139,131000002.0
2005-01-31 14:59:00,80.142,80.172,80.121,80.158,204700000.0
2005-01-31 15:00:00,80.158,80.171,80.142,80.154,90399999.0
2005-01-31 15:01:00,80.151,80.17,80.124,80.152,230900003.0
2005-01-31 15:02:00,80.158,80.17,80.137,80.14,213500004.0
2005-01-31 15:03:00,80.14,80.146,80.12,80.124,141300001.0
2005-01-31 15:04:00,80.109,80.131,80.099,80.117,126800001.0
2005-01-31 15:05:00,80.117,80.126,80.096,80.113,405499997.0
2005-01-31 15:06:00,80.125,80.138,80.111,80.128,209400001.0
2005-01-31 15:07:00,80.114,80.149,80.072,80.135,160799998.0
2005-01-31 15:08:00,80.133,80.154,80.123,80.126,177199999.0
2005-01-31 15:09:00,80.143,80.16,80.124,80.132,244299996.0
2005-01-31 15:10:00,80.141,80.178,80.141,80.157,203600000.0
2005-01-31 15:11:00,80.163,80.183,80.147,80.16,230699997.0
2005-01-31 15:12:00,80.162,80.208,80.162,80.208,198200000.0
2005-01-31 15:13:00,80.176,80.182,80.153,80.159,154700000.0
2005-01-31 15:14:00,80.166,80.185,80.156,80.18,240100002.0
2005-01-31 15:15:00,80.189,80.197,80.157,80.174,189199999.0
2005-01-31 15:16:00,80.174,80.174,80.148,80.165,146399998.0
2005-01-31 15:17:00,80.141,80.204,80.141,80.18,197400002.0
2005-01-31 15:18:00,80.198,80.246,80.198,80.219,321399996.0
2005-01-31 15:19:00,80.206,80.244,80.194,80.219,185300003.0
2005-01-31 15:20:00,80.217,80.233,80.199,80.209,206499997.0
2005-01-31 15:21:00,80.191,80.213,80.181,80.2,239900000.0
2005-01-31 15:22:00,80.196,80.2,80.164,80.183,337699996.0
2005-01-31 15:23:00,80.141,80.162,80.14,80.152,185700001.0
2005-01-31 15:24:00,80.123,80.152,80.121,80.121,145900000.0
2005-01-31 15:25:00,80.172,80.185,80.147,80.185,101499998.0
2005-01-31 15:26:00,80.157,80.191,80.146,80.178,344900002.0
2005-01-31 15:27:00,80.168,80.195,80.16,80.169,150800000.0
2005-01-31 15:28:00,80.167,80.21,80.167,80.188,183799998.0
2005-01-31 15:29:00,80.2,80.2,80.169,80.189,247099998.0
2005-01-31 15:30:00,80.17,80.213,80.162,80.198,169700000.0
2005-01-31 15:31:00,80.205,80.219,80.182,80.187,155900001.0
2005-01-31 15:32:00,80.175,80.228,80.175,80.228,201700000.0
2005-01-31 15:33:00,80.225,80.232,80.176,80.176,125999998.0
2005-01-31 15:34:00,80.207,80.21,80.182,80.192,256299999.0
2005-01-31 15:35:00,80.198,80.219,80.181,80.202,220600002.0
2005-01-31 15:36:00,80.21,80.223,80.183,80.183,215799992.0
2005-01-31 15:37:00,80.196,80.217,80.185,80.185,105399999.0
2005-01-31 15:38:00,80.173,80.214,80.168,80.193,184400002.0
2005-01-31 15:39:00,80.18,80.225,80.18,80.223,198899998.0
2005-01-31 15:40:00,80.173,80.208,80.148,80.178,219400004.0
2005-01-31 15:41:00,80.179,80.188,80.144,80.159,237199999.0
2005-01-31 15:42:00,80.173,80.18,80.144,80.155,150600000.0
2005-01-31 15:43:00,80.182,80.208,80.171,80.174,279700001.0
2005-01-31 15:44:00,80.222,80.23,80.187,80.187,289000001.0
2005-01-31 15:45:00,80.22,80.234,80.184,80.202,209800000.0
2005-01-31 15:46:00,80.201,80.235,80.2,80.218,240099999.0
2005-01-31 15:47:00,80.191,80.241,80.191,80.215,205099997.0
2005-01-31 15:48:00,80.211,80.237,80.204,80.221,270300001.0
2005-01-31 15:49:00,80.216,80.227,80.196,80.209,249699997.0
2005-01-31 15:50:00,80.203,80.222,80.194,80.222,112600000.0
2005-01-31 15:51:00,80.21,80.212,80.182,80.194,168600002.0
2005-01-31 15:52:00,80.186,80.203,80.162,80.179,117200000.0
2005-01-31 15:53:00,80.174,80.201,80.165,80.173,128500000.0
2005-01-31 15:54:00,80.171,80.206,80.171,80.197,209000003.0
2005-01-31 15:55:00,80.21,80.221,80.196,80.216,248400005.0
2005-01-31 15:56:00,80.222,80.234,80.203,80.22,151400002.0
2005-01-31 15:57:00,80.222,80.242,80.209,80.216,148600000.0
2005-01-31 15:58:00,80.218,80.244,80.206,80.208,217600003.0
2005-01-31 15:59:00,80.215,80.222,80.191,80.191,228500002.0
2005-01-31 16:00:00,80.171,80.204,80.159,80.178,302000002.0
2005-01-31 16:01:00,80.155,80.18,80.153,80.176,162500000.0
2005-01-31 16:02:00,80.17,80.175,80.14,80.153,210800000.0
2005-01-31 16:03:00,80.175,80.186,80.133,80.163,301800004.0
2005-01-31 16:04:00,80.177,80.184,80.122,80.122,168999999.0
2005-01-31 16:05:00,80.124,80.158,80.12,80.144,154599999.0
2005-01-31 16:06:00,80.114,80.146,80.102,80.111,169900002.0
2005-01-31 16:07:00,80.114,80.135,80.101,80.113,154900000.0
2005-01-31 16:08:00,80.12,80.141,80.089,80.1,182800001.0
2005-01-31 16:09:00,80.099,80.127,80.09,80.114,283399997.0
2005-01-31 16:10:00,80.106,80.142,80.104,80.142,72300000.0
2005-01-31 16:11:00,80.11,80.15,80.11,80.146,200199997.0
2005-01-31 16:12:00,80.123,80.151,80.122,80.141,212399997.0
2005-01-31 16:13:00,80.14,80.17,80.129,80.17,144900002.0
2005-01-31 16:14:00,80.116,80.169,80.116,80.166,127700000.0
2005-01-31 16:15:00,80.169,80.202,80.163,80.202,195699999.0
2005-01-31 16:16:00,80.168,80.196,80.168,80.176,145900000.0
2005-01-31 16:17:00,80.169,80.19,80.139,80.175,182300000.0
2005-01-31 16:18:00,80.16,80.172,80.132,80.132,148700002.0
2005-01-31 16:19:00,80.159,80.159,80.12,80.12,143199999.0
2005-01-31 16:20:00,80.112,80.151,80.109,80.132,214400000.0
2005-01-31 16:21:00,80.123,80.151,80.118,80.136,206399998.0
2005-01-31 16:22:00,80.14,80.157,80.109,80.109,264199999.0
2005-01-31 16:23:00,80.12,80.135,80.097,80.115,262999998.0
2005-01-31 16:24:00,80.115,80.148,80.115,80.12,212200004.0
2005-01-31 16:25:00,80.15,80.162,80.126,80.157,191299998.0
2005-01-31 16:26:00,80.143,80.168,80.127,80.168,152599999.0
2005-01-31 16:27:00,80.175,80.175,80.138,80.143,375499997.0
2005-01-31 16:28:00,80.132,80.156,80.126,80.126,197499997.0
2005-01-31 16:29:00,80.142,80.205,80.138,80.183,218600003.0
2005-01-31 16:30:00,80.211,80.224,80.191,80.208,192400000.0
2005-01-31 16:31:00,80.204,80.228,80.192,80.203,176499997.0
2005-01-31 16:32:00,80.215,80.228,80.203,80.209,204100004.0
2005-01-31 16:33:00,80.21,80.228,80.2,80.215,222099997.0
2005-01-31 16:34:00,80.168,80.215,80.168,80.215,161099998.0
2005-01-31 16:35:00,80.209,80.24,80.209,80.239,144300000.0
2005-01-31 16:36:00,80.213,80.249,80.201,80.217,273599998.0
2005-01-31 16:37:00,80.243,80.249,80.225,80.232,183800002.0
2005-01-31 16:38:00,80.226,80.246,80.217,80.24,125200000.0
2005-01-31 16:39:00,80.265,80.265,80.23,80.234,282900000.0
2005-01-31 16:40:00,80.266,80.283,80.252,80.256,191800002.0
2005-01-31 16:41:00,80.264,80.282,80.248,80.27,234899998.0
2005-01-31 16:42:00,80.276,80.281,80.249,80.263,226900003.0
2005-01-31 16:43:00,80.27,80.275,80.241,80.241,209799997.0
2005-01-31 16:44:00,80.237,80.255,80.22,80.22,115100000.0
2005-01-31 16:45:00,80.221,80.236,80.206,80.211,257599999.0
2005-01-31 16:46:00,80.212,80.231,80.201,80.216,150799998.0
2005-01-31 16:47:00,80.207,80.225,80.193,80.199,231000000.0
2005-01-31 16:48:00,80.193,80.24,80.193,80.227,155400000.0
2005-01-31 16:49:00,80.231,80.245,80.212,80.238,96100000.0
2005-01-31 16:50:00,80.24,80.263,80.232,80.238,240099999.0
2005-01-31 16:51:00,80.267,80.279,80.252,80.252,125300000.0
2005-01-31 16:52:00,80.254,80.274,80.231,80.259,227600000.0
2005-01-31 16:53:00,80.225,80.253,80.224,80.237,217200001.0
2005-01-31 16:54:00,80.214,80.236,80.197,80.204,128900001.0
2005-01-31 16:55:00,80.207,80.231,80.195,80.201,147000000.0
2005-01-31 16:56:00,80.228,80.258,80.214,80.246,123599999.0
2005-01-31 16:57:00,80.242,80.299,80.242,80.278,287199995.0
2005-01-31 16:58:00,80.255,80.296,80.248,80.255,207900000.0
2005-01-31 16:59:00,80.251,80.309,80.251,80.299,124900000.0
2005-01-31 17:00:00,80.282,80.295,80.247,80.256,165900000.0
2005-01-31 17:01:00,80.241,80.274,80.22,80.22,218999996.0
2005-01-31 17:02:00,80.226,80.259,80.218,80.235,323399995.0
2005-01-31 17:03:00,80.222,80.225,80.182,80.186,285599994.0
2005-01-31 17:04:00,80.215,80.248,80.202,80.218,194799999.0
2005-01-31 17:05:00,80.248,80.267,80.224,80.224,296600001.0
2005-01-31 17:06:00,80.233,80.24,80.208,80.226,240700004.0
2005-01-31 17:07:00,80.228,80.265,80.218,80.265,249800000.0
2005-01-31 17:08:00,80.253,80.267,80.243,80.255,196200001.0
2005-01-31 17:09:00,80.241,80.241,80.197,80.197,88500000.0
2005-01-31 17:10:00,80.236,80.253,80.225,80.229,169200001.0
2005-01-31 17:11:00,80.24,80.268,80.232,80.249,179699998.0
2005-01-31 17:12:00,80.267,80.271,80.218,80.218,128199998.0
2005-01-31 17:13:00,80.233,80.247,80.218,80.22,114700000.0
2005-01-31 17:14:00,80.194,80.248,80.187,80.248,175400004.0
2005-01-31 17:15:00,80.218,80.248,80.209,80.225,235899999.0
2005-01-31 17:16:00,80.246,80.26,80.218,80.218,72500000.0
2005-01-31 17:17:00,80.226,80.226,80.198,80.198,186900001.0
2005-01-31 17:18:00,80.228,80.228,80.192,80.202,238600002.0
2005-01-31 17:19:00,80.186,80.215,80.159,80.17,236199998.0
2005-01-31 17:20:00,80.174,80.183,80.15,80.15,157400001.0
2005-01-31 17:21:00,80.147,80.195,80.147,80.176,213799996.0
2005-01-31 17:22:00,80.175,80.196,80.17,80.186,229799999.0
2005-01-31 17:23:00,80.2,80.208,80.174,80.19,139799998.0
2005-01-31 17:24:00,80.192,80.201,80.169,80.193,184499999.0
2005-01-31 17:25:00,80.159,80.194,80.159,80.19,201400001.0
2005-01-31 17:26:00,80.181,80.199,80.168,80.17,150699998.0
2005-01-31 17:27:00,80.171,80.196,80.171,80.195,160100000.0
2005-01-31 17:28:00,80.2,80.205,80.176,80.178,181000000.0
2005-01-31 17:29:00,80.186,80.216,80.181,80.208,228400000.0
2005-01-31 17:30:00,80.211,80.211,80.181,80.191,299700000.0
2005-01-31 17:31:00,80.178,80.204,80.156,80.18,143200001.0
2005-01-31 17:32:00,80.165,80.215,80.165,80.201,236799997.0
2005-01-31 17:33:00,80.197,80.239,80.187,80.227,184900000.0
2005-01-31 17:34:00,80.237,80.256,80.218,80.245,169700000.0
2005-01-31 17:35:00,80.251,80.267,80.236,80.254,178699999.0
2005-01-31 17:36:00,80.247,80.268,80.236,80.266,162499998.0
2005-01-31 17:37:00,80.25,80.269,80.231,80.24,148700001.0
2005-01-31 17:38:00,80.235,80.249,80.204,80.209,246300001.0
2005-01-31 17:39:00,80.203,80.225,80.165,80.184,191200001.0
2005-01-31 17:40:00,80.17,80.222,80.157,80.186,154800001.0
2005-01-31 17:41:00,80.179,80.188,80.138,80.145,268000001.0
2005-01-31 17:42:00,80.17,80.18,80.153,80.165,136200001.0
2005-01-31 17:43:00,80.165,80.186,80.156,80.186,194899998.0
2005-01-31 17:44:00,80.173,80.19,80.154,80.177,234599998.0
2005-01-31 17:45:00,80.183,80.19,80.157,80.158,243999998.0
2005-01-31 17:46:00,80.151,80.169,80.138,80.152,74300000.0
2005-01-31 17:47:00,80.126,80.151,80.116,80.139,148600000.0
2005-01-31 17:48:00,80.136,80.152,80.116,80.116,201199996.0
2005-01-31 17:49:00,80.114,80.14,80.106,80.13,118000000.0
2005-01-31 17:50:00,80.116,80.156,80.116,80.149,145599998.0
2005-01-31 17:51:00,80.15,80.15,80.119,80.122,195600002.0
2005-01-31 17:52:00,80.173,80.249,80.173,80.231,212999998.0
2005-01-31 17:53:00,80.234,80.251,80.167,80.174,253399998.0
2005-01-31 17:54:00,80.155,80.172,80.13,80.13,178000000.0
2005-01-31 17:55:00,80.166,80.187,80.141,80.151,198599997.0
2005-01-31 17:56:00,80.172,80.209,80.166,80.175,175200001.0
2005-01-31 17:57:00,80.157,80.17,80.119,80.119,198400004.0
2005-01-31 17:58:00,80.116,80.137,80.103,80.106,307000002.0
2005-01-31 17:59:00,80.119,80.163,80.094,80.104,312600002.0
2005-01-31 18:00:00,80.072,80.133,80.072,80.097,224899997.0
2005-01-31 18:01:00,80.107,80.122,80.078,80.104,1191299994.0
2005-01-31 18:02:00,80.137,80.172,80.124,80.155,1770099991.0
2005-01-31 18:03:00,80.36,80.41,80.34,80.37,1725699995.0
2005-01-31 18:04:00,80.118,80.137,80.105,80.111,1725699995.0
2005-01-31 18:05:00,80.11,80.169,80.108,80.143,1704199993.0
2005-01-31 18:06:00,80.126,80.169,80.126,80.139,1921299995.0
2005-01-31 18:07:00,80.122,80.156,80.106,80.132,1988399989.0
2005-01-31 18:08:00,80.125,80.17,80.117,80.161,1980599991.0
2005-01-31 18:09:00,80.158,80.196,80.149,80.165,1650400000.0
2005-01-31 18:10:00,80.154,80.188,80.154,80.173,1775400000.0
2005-01-31 18:11:00,80.18,80.183,80.132,80.132,971700000.0
2005-01-31 18:12:00,80.152,80.183,80.144,80.157,1139099998.0
2005-01-31 18:13:00,80.145,80.187,80.145,80.18,1311200000.0
2005-01-31 18:14:00,80.18,80.22,80.169,80.209,1599099994.0
2005-01-31 18:15:00,80.214,80.234,80.191,80.213,1996099993.0
2005-01-31 18:16:00,80.211,80.238,80.2,80.214,2035799997.0
2005-01-31 18:17:00,80.207,80.21,80.163,80.176,718100003.0
2005-01-31 18:18:00,80.19,80.224,80.169,80.224,1214499997.0
2005-01-31 18:19:00,80.223,80.243,80.203,80.203,1581000000.0
2005-01-31 18:20:00,80.228,80.257,80.215,80.217,1747800000.0
2005-01-31 18:21:00,80.233,80.248,80.209,80.22,1732399997.0
2005-01-31 18:22:00,80.233,80.245,80.202,80.207,1771800002.0
2005-01-31 18:23:00,80.35,80.35,80.3,80.31,1600000008.0
2005-01-31 18:24:00,80.175,80.212,80.17,80.176,1600000008.0
2005-01-31 18:25:00,80.3,80.34,80.27,80.27,1760699995.0
2005-01-31 18:26:00,80.183,80.233,80.182,80.217,1760699995.0
2005-01-31 18:27:00,80.193,80.223,80.182,80.207,1454299985.0
2005-01-31 18:28:00,80.215,80.222,80.174,80.193,1116299997.0
2005-01-31 18:29:00,80.202,80.23,80.19,80.21,1294899999.0
2005-01-31 18:30:00,80.201,80.203,80.173,80.184,757400000.0
2005-01-31 18:31:00,80.181,80.206,80.167,80.167,1141800001.0
2005-01-31 18:32:00,80.189,80.212,80.171,80.183,1629100002.0
2005-01-31 18:33:00,80.161,80.195,80.143,80.173,2145499997.0
2005-01-31 18:34:00,80.162,80.184,80.139,80.155,2070199987.0
2005-01-31 18:35:00,80.164,80.194,80.154,80.16,1533200000.0
2005-01-31 18:36:00,80.19,80.215,80.176,80.177,1690099993.0
2005-01-31 18:37:00,80.176,80.224,80.172,80.21,1197100001.0
2005-01-31 18:38:00,80.192,80.215,80.178,80.182,666799995.0
2005-01-31 18:39:00,80.196,80.245,80.184,80.235,478800000.0
2005-01-31 18:40:00,80.24,80.253,80.216,80.231,851999999.0
2005-01-31 18:41:00,80.24,80.266,80.231,80.246,856699998.0
2005-01-31 18:42:00,80.222,80.239,80.203,80.217,753899998.0
2005-01-31 18:43:00,80.211,80.24,80.192,80.212,1394599996.0
2005-01-31 18:44:00,80.198,80.231,80.194,80.215,819299999.0
2005-01-31 18:45:00,80.231,80.247,80.19,80.19,1042899998.0
2005-01-31 18:46:00,80.197,80.221,80.176,80.213,741000003.0
2005-01-31 18:47:00,80.22,80.256,80.207,80.241,481700005.0
2005-01-31 18:48:00,80.244,80.317,80.244,80.3,866599992.0
2005-01-31 18:49:00,80.312,80.312,80.28,80.3,921499991.0
2005-01-31 18:50:00,80.288,80.313,80.26,80.271,755399998.0
2005-01-31 18:51:00,80.294,80.3,80.266,80.272,424500000.0
2005-01-31 18:52:00,80.292,80.298,80.264,80.266,704899996.0
2005-01-31 18:53:00,80.289,80.31,80.26,80.26,868300000.0
2005-01-31 18:54:00,80.273,80.312,80.267,80.302,1026000000.0
2005-01-31 18:55:00,80.305,80.313,80.27,80.27,990799996.0
2005-01-31 18:56:00,80.274,80.316,80.274,80.297,647599996.0
2005-01-31 18:57:00,80.277,80.342,80.277,80.342,413900003.0
2005-01-31 18:58:00,80.327,80.363,80.307,80.358,1214100003.0
2005-01-31 18:59:00,80.363,80.4,80.355,80.384,871399999.0
2005-01-31 19:00:00,80.378,80.395,80.307,80.307,922199996.0
2005-01-31 19:01:00,80.289,80.321,80.259,80.318,513100000.0
2005-01-31 19:02:00,80.321,80.341,80.308,80.332,364199998.0
2005-01-31 19:03:00,80.34,80.341,80.306,80.313,823400000.0
2005-01-31 19:04:00,80.312,80.335,80.294,80.32,807299998.0
2005-01-31 19:05:00,80.316,80.332,80.285,80.299,389199994.0
2005-01-31 19:06:00,80.273,80.314,80.256,80.275,388200004.0
2005-01-31 19:07:00,80.264,80.294,80.263,80.278,1038599997.0
2005-01-31 19:08:00,80.276,80.301,80.266,80.287,1119399993.0
2005-01-31 19:09:00,80.288,80.319,80.273,80.283,685300002.0
2005-01-31 19:10:00,80.294,80.302,80.263,80.268,619799992.0
2005-01-31 19:11:00,80.276,80.311,80.276,80.311,181999996.0
2005-01-31 19:12:00,80.295,80.32,80.281,80.32,443000001.0
2005-01-31 19:13:00,80.3,80.332,80.283,80.324,477099999.0
2005-01-31 19:14:00,80.318,80.328,80.298,80.301,691599993.0
2005-01-31 19:15:00,80.295,80.319,80.284,80.297,656600005.0
2005-01-31 19:16:00,80.29,80.29,80.258,80.261,351899998.0
2005-01-31 19:17:00,80.265,80.294,80.235,80.278,637799997.0
2005-01-31 19:18:00,80.265,80.306,80.261,80.298,436099996.0
2005-01-31 19:19:00,80.274,80.3,80.262,80.279,625800004.0
2005-01-31 19:20:00,80.256,80.289,80.252,80.278,289799999.0
2005-01-31 19:21:00,80.27,80.301,80.269,80.293,257899997.0
2005-01-31 19:22:00,80.292,80.303,80.227,80.266,369200002.0
2005-01-31 19:23:00,80.289,80.291,80.241,80.253,1576899995.0
2005-01-31 19:24:00,80.234,80.28,80.216,80.23,672199999.0
2005-01-31 19:25:00,80.244,80.256,80.209,80.209,920399997.0
2005-01-31 19:26:00,80.247,80.275,80.235,80.246,1192699996.0
2005-01-31 19:27:00,80.248,80.289,80.248,80.277,1112899995.0
2005-01-31 19:28:00,80.274,80.322,80.245,80.278,530300001.0
2005-01-31 19:29:00,80.297,80.336,80.284,80.302,827500000.0
2005-01-31 19:30:00,80.298,80.318,80.284,80.302,778200004.0
2005-01-31 19:31:00,80.319,80.33,80.282,80.3,511999993.0
2005-01-31 19:32:00,80.332,80.374,80.328,80.328,692000000.0
2005-01-31 19:33:00,80.33,80.354,80.308,80.334,547900003.0
2005-01-31 19:34:00,80.352,80.355,80.299,80.299,1040899996.0
2005-01-31 19:35:00,80.348,80.371,80.277,80.322,561400003.0
2005-01-31 19:36:00,80.335,80.371,80.334,80.37,513699997.0
2005-01-31 19:37:00,80.349,80.375,80.347,80.355,297499999.0
2005-01-31 19:38:00,80.344,80.362,80.323,80.343,994299993.0
2005-01-31 19:39:00,80.295,80.331,80.256,80.311,1043799996.0
2005-01-31 19:40:00,80.296,80.343,80.289,80.321,507599996.0
2005-01-31 19:41:00,80.309,80.345,80.293,80.333,806200009.0
2005-01-31 19:42:00,80.319,80.35,80.317,80.317,598699999.0
2005-01-31 19:43:00,80.344,80.349,80.317,80.317,284899999.0
2005-01-31 19:44:00,80.324,80.337,80.299,80.317,497800000.0
2005-01-31 19:45:00,80.31,80.332,80.29,80.306,601200003.0
2005-01-31 19:46:00,80.262,80.312,80.25,80.282,390099999.0
2005-01-31 19:47:00,80.256,80.283,80.24,80.255,330200002.0
2005-01-31 19:48:00,80.273,80.296,80.251,80.272,695600001.0
2005-01-31 19:49:00,80.27,80.303,80.251,80.271,663699993.0
2005-01-31 19:50:00,80.305,80.309,80.274,80.308,495499993.0
2005-01-31 19:51:00,80.31,80.31,80.249,80.249,386600001.0
2005-01-31 19:52:00,80.26,80.289,80.243,80.289,482399996.0
2005-01-31 19:53:00,80.263,80.287,80.245,80.257,758600002.0
2005-01-31 19:54:00,80.241,80.272,80.236,80.267,884799993.0
2005-01-31 19:55:00,80.267,80.286,80.238,80.241,419399996.0
2005-01-31 19:56:00,80.239,80.251,80.219,80.219,457799999.0
2005-01-31 19:57:00,80.237,80.259,80.227,80.241,453999992.0
2005-01-31 19:58:00,80.254,80.272,80.231,80.231,817100005.0
2005-01-31 19:59:00,80.227,80.259,80.22,80.259,830299997.0
2005-01-31 20:00:00,80.23,80.25,80.214,80.242,394999999.0
2005-01-31 20:01:00,80.249,80.259,80.228,80.228,432800002.0
2005-01-31 20:02:00,80.25,80.264,80.219,80.219,671699996.0
2005-01-31 20:03:00,80.23,80.26,80.224,80.26,412500005.0
2005-01-31 20:04:00,80.251,80.268,80.203,80.258,281999999.0
2005-01-31 20:05:00,80.249,80.286,80.218,80.286,662699997.0
2005-01-31 20:06:00,80.261,80.293,80.252,80.275,874299997.0
2005-01-31 20:07:00,80.257,80.274,80.243,80.262,650000004.0
2005-01-31 20:08:00,80.259,80.265,80.229,80.247,321000000.0
2005-01-31 20:09:00,80.258,80.28,80.243,80.248,600999999.0
2005-01-31 20:10:00,80.275,80.28,80.246,80.258,829800005.0
2005-01-31 20:11:00,80.26,80.28,80.245,80.259,867500000.0
2005-01-31 20:12:00,80.24,80.285,80.238,80.268,1476399994.0
2005-01-31 20:13:00,80.263,80.277,80.245,80.245,514500000.0
2005-01-31 20:14:00,80.266,80.287,80.249,80.287,464999997.0
2005-01-31 20:15:00,80.25,80.291,80.25,80.278,696999998.0
2005-01-31 20:16:00,80.246,80.263,80.2,80.253,625999994.0
2005-01-31 20:17:00,80.26,80.263,80.235,80.241,334099999.0
2005-01-31 20:18:00,80.257,80.28,80.245,80.268,141599998.0
2005-01-31 20:19:00,80.268,80.283,80.249,80.26,212400000.0
2005-01-31 20:20:00,80.25,80.295,80.241,80.28,656900006.0
2005-01-31 20:21:00,80.276,80.294,80.259,80.276,592899995.0
2005-01-31 20:22:00,80.286,80.326,80.282,80.292,709699994.0
2005-01-31 20:23:00,80.288,80.312,80.273,80.277,571599999.0
2005-01-31 20:24:00,80.268,80.289,80.249,80.253,389900003.0
2005-01-31 20:25:00,80.278,80.28,80.25,80.262,553000000.0
2005-01-31 20:26:00,80.263,80.28,80.232,80.232,407000000.0
2005-01-31 20:27:00,80.252,80.273,80.239,80.265,354700001.0
2005-01-31 20:28:00,80.265,80.298,80.248,80.248,1422900007.0
2005-01-31 20:29:00,80.261,80.262,80.205,80.205,1410299997.0
2005-01-31 20:30:00,80.21,80.237,80.2,80.217,1427200003.0
2005-01-31 20:31:00,80.224,80.243,80.203,80.243,973799994.0
2005-01-31 20:32:00,80.213,80.227,80.186,80.197,867399993.0
2005-01-31 20:33:00,80.209,80.227,80.175,80.197,599099998.0
2005-01-31 20:34:00,80.213,80.227,80.193,80.216,414399998.0
2005-01-31 20:35:00,80.215,80.221,80.183,80.186,485499995.0
2005-01-31 20:36:00,80.188,80.224,80.175,80.193,550399999.0
2005-01-31 20:37:00,80.168,80.206,80.158,80.176,438700001.0
2005-01-31 20:38:00,80.206,80.208,80.169,80.18,933300001.0
2005-01-31 20:39:00,80.185,80.211,80.173,80.174,624000000.0
2005-01-31 20:40:00,80.22,80.22,80.176,80.179,1364799994.0
2005-01-31 20:41:00,80.192,80.212,80.178,80.19,1071600002.0
2005-01-31 20:42:00,80.188,80.215,80.177,80.2,1045499994.0
2005-01-31 20:43:00,80.183,80.2,80.171,80.183,742699996.0
2005-01-31 20:44:00,80.185,80.194,80.156,80.16,916200001.0
2005-01-31 20:45:00,80.178,80.191,80.153,80.156,696200001.0
2005-01-31 20:46:00,80.173,80.191,80.154,80.154,581299997.0
2005-01-31 20:47:00,80.168,80.19,80.162,80.176,878099996.0
2005-01-31 20:48:00,80.179,80.191,80.157,80.168,660999999.0
2005-01-31 20:49:00,80.153,80.184,80.147,80.16,528199999.0
2005-01-31 20:50:00,80.161,80.187,80.134,80.172,963400006.0
2005-01-31 20:51:00,80.166,80.178,80.149,80.158,421100001.0
2005-01-31 20:52:00,80.148,80.184,80.146,80.165,370599999.0
2005-01-31 20:53:00,80.173,80.186,80.15,80.15,1132099999.0
2005-01-31 20:54:00,80.141,80.177,80.123,80.152,500000004.0
2005-01-31 20:55:00,80.19,80.193,80.152,80.152,1071399991.0
2005-01-31 20:56:00,80.145,80.19,80.143,80.174,647599997.0
2005-01-31 20:57:00,80.172,80.179,80.146,80.148,786599997.0
2005-01-31 20:58:00,80.129,80.17,80.126,80.17,1373199987.0
2005-01-31 20:59:00,80.171,80.192,80.156,80.171,1163899991.0
2005-01-31 21:00:00,80.168,80.186,80.147,80.149,1110600004.0
2005-01-31 21:01:00,80.182,80.198,80.164,80.164,1014300001.0
2005-01-31 21:02:00,80.183,80.203,80.172,80.172,483299999.0
2005-01-31 21:03:00,80.192,80.192,80.165,80.172,336599996.0
2005-01-31 21:04:00,80.175,80.187,80.133,80.133,411100001.0
2005-01-31 21:05:00,80.167,80.183,80.134,80.134,826900001.0
2005-01-31 21:06:00,80.159,80.179,80.147,80.162,535199996.0
2005-01-31 21:07:00,80.183,80.185,80.146,80.172,740099997.0
2005-01-31 21:08:00,80.171,80.19,80.158,80.19,953700006.0
2005-01-31 21:09:00,80.166,80.193,80.162,80.193,233900001.0
2005-01-31 21:10:00,80.143,80.177,80.135,80.175,908199997.0
2005-01-31 21:11:00,80.172,80.182,80.144,80.152,471400000.0
2005-01-31 21:12:00,80.173,80.224,80.169,80.221,275499998.0
2005-01-31 21:13:00,80.165,80.201,80.165,80.183,338199999.0
2005-01-31 21:14:00,80.155,80.195,80.151,80.165,607199997.0
2005-01-31 21:15:00,80.137,80.191,80.131,80.176,878099995.0
2005-01-31 21:16:00,80.151,80.207,80.151,80.198,824400000.0
2005-01-31 21:17:00,80.218,80.218,80.169,80.169,1104299999.0
2005-01-31 21:18:00,80.182,80.222,80.162,80.222,763400001.0
2005-01-31 21:19:00,80.23,80.23,80.196,80.207,694300004.0
2005-01-31 21:20:00,80.211,80.227,80.193,80.227,1278699991.0
2005-01-31 21:21:00,80.194,80.221,80.18,80.196,933499997.0
2005-01-31 21:22:00,80.191,80.209,80.159,80.172,962199999.0
2005-01-31 21:23:00,80.181,80.189,80.148,80.167,815400000.0
2005-01-31 21:24:00,80.152,80.19,80.132,80.132,866500000.0
2005-01-31 21:25:00,80.149,80.19,80.145,80.187,946099994.0
2005-01-31 21:26:00,80.158,80.187,80.144,80.157,561499996.0
2005-01-31 21:27:00,80.164,80.19,80.156,80.19,317799998.0
2005-01-31 21:28:00,80.144,80.176,80.129,80.144,234600002.0
2005-01-31 21:29:00,80.159,80.184,80.152,80.18,680500001.0
2005-01-31 21:30:00,80.146,80.174,80.145,80.167,326700002.0
2005-01-31 21:31:00,80.156,80.185,80.136,80.171,259099998.0
2005-01-31 21:32:00,80.194,80.194,80.154,80.165,339400000.0
2005-01-31 21:33:00,80.164,80.183,80.152,80.175,547699996.0
2005-01-31 21:34:00,80.192,80.2,80.178,80.181,224699995.0
2005-01-31 21:35:00,80.192,80.194,80.161,80.161,434399997.0
2005-01-31 21:36:00,80.16,80.189,80.151,80.188,553999998.0
2005-01-31 21:37:00,80.183,80.191,80.162,80.175,601400000.0
2005-01-31 21:38:00,80.187,80.196,80.169,80.176,180600002.0
2005-01-31 21:39:00,80.177,80.193,80.151,80.151,275800003.0
2005-01-31 21:40:00,80.183,80.193,80.157,80.157,387799999.0
2005-01-31 21:41:00,80.155,80.184,80.155,80.173,337600002.0
2005-01-31 21:42:00,80.16,80.186,80.15,80.17,363400000.0
2005-01-31 21:43:00,80.193,80.206,80.154,80.174,288299995.0
2005-01-31 21:44:00,80.127,80.185,80.127,80.177,966200006.0
2005-01-31 21:45:00,80.162,80.189,80.145,80.182,513399999.0
2005-01-31 21:46:00,80.198,80.213,80.182,80.187,209499999.0
2005-01-31 21:47:00,80.187,80.225,80.176,80.19,452300005.0
2005-01-31 21:48:00,80.178,80.18,80.139,80.152,727900000.0
2005-01-31 21:49:00,80.154,80.206,80.139,80.151,259000002.0
2005-01-31 21:50:00,80.173,80.221,80.165,80.189,156500001.0
2005-01-31 21:51:00,80.191,80.228,80.191,80.222,319999999.0
2005-01-31 21:52:00,80.209,80.22,80.173,80.173,171399999.0
2005-01-31 21:53:00,80.195,80.211,80.186,80.21,503499994.0
2005-01-31 21:54:00,80.188,80.255,80.188,80.255,259999998.0
2005-01-31 21:55:00,80.235,80.243,80.215,80.219,167900001.0
2005-01-31 21:56:00,80.23,80.281,80.23,80.253,239000003.0
2005-01-31 21:57:00,80.275,80.298,80.262,80.262,205900000.0
2005-01-31 21:58:00,80.281,80.298,80.267,80.279,162700001.0
2005-01-31 21:59:00,80.284,80.352,80.274,80.329,451399994.0
2005-01-31 22:00:00,80.317,80.374,80.292,80.32,534700008.0
2005-01-31 22:01:00,80.284,80.307,80.264,80.286,605499997.0
2005-01-31 22:02:00,80.277,80.304,80.255,80.304,835499990.0
2005-01-31 22:03:00,80.299,80.307,80.265,80.269,402200002.0
2005-01-31 22:04:00,80.259,80.291,80.257,80.276,644599999.0
2005-01-31 22:05:00,80.262,80.285,80.236,80.266,283600003.0
2005-01-31 22:06:00,80.294,80.302,80.275,80.278,151900001.0
2005-01-31 22:07:00,80.279,80.294,80.265,80.28,326999998.0
2005-01-31 22:08:00,80.302,80.315,80.284,80.287,154299999.0
2005-01-31 22:09:00,80.33,80.345,80.28,80.28,206399998.0
2005-01-31 22:10:00,80.311,80.312,80.279,80.291,250099999.0
2005-01-31 22:11:00,80.302,80.31,80.281,80.293,321499996.0
2005-01-31 22:12:00,80.293,80.312,80.287,80.3,321700004.0
2005-01-31 22:13:00,80.286,80.321,80.28,80.31,380300001.0
2005-01-31 22:14:00,80.28,80.304,80.245,80.26,337399996.0
2005-01-31 22:15:00,80.267,80.276,80.241,80.261,266499996.0
2005-01-31 22:16:00,80.27,80.296,80.253,80.27,497600003.0
2005-01-31 22:17:00,80.269,80.297,80.252,80.274,197099997.0
2005-01-31 22:18:00,80.249,80.287,80.248,80.275,297099996.0
2005-01-31 22:19:00,80.262,80.285,80.242,80.275,421499997.0
2005-01-31 22:20:00,80.263,80.292,80.262,80.281,268899999.0
2005-01-31 22:21:00,80.258,80.283,80.236,80.25,183800001.0
2005-01-31 22:22:00,80.247,80.284,80.247,80.273,276699997.0
2005-01-31 22:23:00,80.287,80.3,80.269,80.295,428699994.0
2005-01-31 22:24:00,80.282,80.293,80.263,80.273,314899995.0
2005-01-31 22:25:00,80.285,80.294,80.268,80.279,240499996.0
2005-01-31 22:26:00,80.262,80.291,80.26,80.28,257100000.0
2005-01-31 22:27:00,80.29,80.291,80.253,80.262,610399999.0
2005-01-31 22:28:00,80.252,80.27,80.24,80.27,242200000.0
2005-01-31 22:29:00,80.268,80.275,80.233,80.265,243300004.0
2005-01-31 22:30:00,80.249,80.269,80.225,80.26,211100002.0
2005-01-31 22:31:00,80.252,80.274,80.224,80.242,480499993.0
2005-01-31 22:32:00,80.234,80.257,80.224,80.25,295100002.0
2005-01-31 22:33:00,80.249,80.272,80.22,80.236,771499994.0
2005-01-31 22:34:00,80.226,80.255,80.226,80.238,497099998.0
2005-01-31 22:35:00,80.233,80.262,80.214,80.24,269699997.0
2005-01-31 22:36:00,80.22,80.266,80.22,80.248,345399995.0
2005-01-31 22:37:00,80.262,80.262,80.227,80.235,231899996.0
2005-01-31 22:38:00,80.269,80.28,80.238,80.265,133200000.0
2005-01-31 22:39:00,80.241,80.269,80.234,80.254,342399998.0
2005-01-31 22:40:00,80.205,80.255,80.205,80.255,282700004.0
2005-01-31 22:41:00,80.243,80.266,80.225,80.231,232299999.0
2005-01-31 22:42:00,80.249,80.271,80.226,80.226,246100001.0
2005-01-31 22:43:00,80.277,80.296,80.256,80.281,236900001.0
2005-01-31 22:44:00,80.259,80.272,80.226,80.226,391900000.0
2005-01-31 22:45:00,80.25,80.261,80.22,80.227,378500002.0
2005-01-31 22:46:00,80.247,80.262,80.193,80.193,334400001.0
2005-01-31 22:47:00,80.235,80.254,80.207,80.224,294499997.0
2005-01-31 22:48:00,80.229,80.253,80.214,80.217,370500001.0
2005-01-31 22:49:00,80.234,80.253,80.212,80.23,280500000.0
2005-01-31 22:50:00,80.223,80.253,80.213,80.253,269999998.0
2005-01-31 22:51:00,80.237,80.255,80.202,80.204,194900001.0
2005-01-31 22:52:00,80.197,80.255,80.192,80.248,149500000.0
2005-01-31 22:53:00,80.243,80.26,80.218,80.242,536699997.0
2005-01-31 22:54:00,80.221,80.244,80.202,80.244,296299997.0
2005-01-31 22:55:00,80.218,80.239,80.21,80.211,278300002.0
2005-01-31 22:56:00,80.229,80.26,80.214,80.24,215699997.0
2005-01-31 22:57:00,80.237,80.268,80.204,80.268,377400003.0
2005-01-31 22:58:00,80.259,80.28,80.218,80.262,133999999.0
2005-01-31 22:59:00,80.237,80.285,80.182,80.214,451199999.0
2005-01-31 23:00:00,80.267,80.312,80.265,80.278,262499999.0
2005-01-31 23:01:00,80.263,80.293,80.241,80.29,162099998.0
2005-01-31 23:02:00,80.256,80.292,80.254,80.292,240200000.0
2005-01-31 23:03:00,80.286,80.292,80.254,80.254,255799998.0
2005-01-31 23:04:00,80.268,80.293,80.263,80.293,259499998.0
2005-01-31 23:05:00,80.286,80.322,80.275,80.295,261100002.0
2005-01-31 23:06:00,80.303,80.327,80.282,80.308,250000003.0
2005-01-31 23:07:00,80.299,80.312,80.28,80.291,190899997.0
2005-01-31 23:08:00,80.288,80.318,80.283,80.292,128999999.0
2005-01-31 23:09:00,80.286,80.308,80.258,80.275,224199997.0
2005-01-31 23:10:00,80.286,80.293,80.239,80.273,264199999.0
2005-01-31 23:11:00,80.29,80.3,80.27,80.294,130300000.0
2005-01-31 23:12:00,80.262,80.295,80.253,80.28,161800000.0
2005-01-31 23:13:00,80.288,80.302,80.272,80.274,109200000.0
2005-01-31 23:14:00,80.277,80.311,80.277,80.311,228000000.0
2005-01-31 23:15:00,80.303,80.32,80.282,80.309,198200003.0
2005-01-31 23:16:00,80.305,80.329,80.304,80.324,244899999.0
2005-01-31 23:17:00,80.324,80.349,80.316,80.345,152200000.0
2005-01-31 23:18:00,80.324,80.354,80.324,80.352,249299994.0
2005-01-31 23:19:00,80.338,80.351,80.309,80.322,118800000.0
2005-01-31 23:20:00,80.338,80.373,80.326,80.326,243999997.0
2005-01-31 23:21:00,80.337,80.359,80.336,80.359,94200000.0
2005-01-31 23:22:00,80.336,80.35,80.319,80.332,265899993.0
2005-01-31 23:23:00,80.335,80.356,80.321,80.321,230899995.0
2005-01-31 23:24:00,80.35,80.361,80.321,80.35,128600000.0
2005-01-31 23:25:00,80.334,80.351,80.323,80.346,155400001.0
2005-01-31 23:26:00,80.301,80.337,80.29,80.298,120400000.0
2005-01-31 23:27:00,80.302,80.346,80.302,80.346,242899997.0
2005-01-31 23:28:00,80.314,80.345,80.314,80.335,92800000.0
2005-01-31 23:29:00,80.325,80.351,80.325,80.338,206499998.0
2005-01-31 23:30:00,80.349,80.354,80.322,80.322,173399998.0
2005-01-31 23:31:00,80.351,80.359,80.326,80.34,174899999.0
2005-01-31 23:32:00,80.319,80.349,80.319,80.344,102900001.0
2005-01-31 23:33:00,80.336,80.355,80.334,80.346,111900001.0
2005-01-31 23:34:00,80.312,80.347,80.292,80.292,287600002.0
2005-01-31 23:35:00,80.332,80.356,80.33,80.35,209299997.0
2005-01-31 23:36:00,80.338,80.35,80.321,80.321,285999996.0
2005-01-31 23:37:00,80.339,80.363,80.322,80.363,152800000.0
2005-01-31 23:38:00,80.322,80.36,80.322,80.346,126699999.0
2005-01-31 23:39:00,80.354,80.375,80.264,80.345,111200000.0
2005-01-31 23:40:00,80.359,80.376,80.341,80.341,260099999.0
2005-01-31 23:41:00,80.355,80.372,80.34,80.362,208800000.0
2005-01-31 23:42:00,80.335,80.369,80.323,80.349,243499996.0
2005-01-31 23:43:00,80.329,80.36,80.329,80.36,132100001.0
2005-01-31 23:44:00,80.365,80.395,80.362,80.367,86700000.0
2005-01-31 23:45:00,80.344,80.377,80.344,80.37,251199998.0
2005-01-31 23:46:00,80.321,80.38,80.321,80.357,215900000.0
2005-01-31 23:47:00,80.362,80.367,80.342,80.367,121400000.0
2005-01-31 23:48:00,80.337,80.34,80.314,80.327,155600002.0
2005-01-31 23:49:00,80.308,80.348,80.308,80.345,349300001.0
2005-01-31 23:50:00,80.314,80.35,80.303,80.327,149600002.0
2005-01-31 23:51:00,80.297,80.348,80.297,80.315,157800000.0
2005-01-31 23:52:00,80.342,80.342,80.293,80.299,211399998.0
2005-01-31 23:53:00,80.335,80.355,80.316,80.352,207100001.0
2005-01-31 23:54:00,80.342,80.377,80.332,80.355,120300000.0
2005-01-31 23:55:00,80.361,80.381,80.355,80.368,227899999.0
2005-01-31 23:56:00,80.35,80.381,80.35,80.374,186699998.0
2005-01-31 23:57:00,80.357,80.395,80.357,80.388,77999999.0
2005-01-31 23:58:00,80.382,80.394,80.362,80.362,197100001.0
2005-01-31 23:59:00,80.395,80.405,80.374,80.382,134500000.0
2005-02-01 00:00:00,80.393,80.405,80.374,80.386,288399998.0
2005-02-01 00:01:00,80.368,80.408,80.368,80.394,259700001.0
2005-02-01 00:02:00,80.417,80.423,80.386,80.394,231199998.0
2005-02-01 00:03:00,80.403,80.44,80.403,80.437,174599999.0
2005-02-01 00:04:00,80.407,80.43,80.38,80.413,186000000.0
2005-02-01 00:05:00,80.428,80.453,80.42,80.433,318799988.0
2005-02-01 00:06:00,80.427,80.433,80.402,80.415,188000001.0
2005-02-01 00:07:00,80.425,80.444,80.393,80.426,192199999.0
2005-02-01 00:08:00,80.405,80.438,80.404,80.438,190099997.0
2005-02-01 00:09:00,80.43,80.43,80.393,80.401,146700000.0
2005-02-01 00:10:00,80.411,80.435,80.391,80.425,190400002.0
2005-02-01 00:11:00,80.407,80.462,80.402,80.447,212399996.0
2005-02-01 00:12:00,80.421,80.451,80.421,80.451,85200000.0
2005-02-01 00:13:00,80.42,80.453,80.41,80.429,297199999.0
2005-02-01 00:14:00,80.422,80.442,80.412,80.438,158199996.0
2005-02-01 00:15:00,80.428,80.434,80.398,80.414,159000001.0
2005-02-01 00:16:00,80.425,80.455,80.425,80.439,211700002.0
2005-02-01 00:17:00,80.418,80.441,80.417,80.441,86400000.0
2005-02-01 00:18:00,80.438,80.453,80.406,80.437,216799999.0
2005-02-01 00:19:00,80.425,80.443,80.42,80.443,162899997.0
2005-02-01 00:20:00,80.423,80.452,80.423,80.452,210300000.0
2005-02-01 00:21:00,80.416,80.437,80.411,80.423,126000000.0
2005-02-01 00:22:00,80.422,80.445,80.409,80.424,369700000.0
2005-02-01 00:23:00,80.439,80.439,80.405,80.419,280899999.0
2005-02-01 00:24:00,80.395,80.433,80.38,80.406,234800000.0
2005-02-01 00:25:00,80.402,80.422,80.398,80.41,100199999.0
2005-02-01 00:26:00,80.405,80.418,80.38,80.401,146900001.0
2005-02-01 00:27:00,80.369,80.402,80.367,80.402,162899998.0
2005-02-01 00:28:00,80.378,80.404,80.374,80.398,187200002.0
2005-02-01 00:29:00,80.383,80.407,80.374,80.403,155499999.0
2005-02-01 00:30:00,80.383,80.426,80.383,80.423,173300000.0
2005-02-01 00:31:00,80.395,80.421,80.393,80.421,205899999.0
2005-02-01 00:32:00,80.388,80.415,80.388,80.407,213899997.0
2005-02-01 00:33:00,80.385,80.427,80.382,80.421,155400000.0
2005-02-01 00:34:00,80.39,80.401,80.371,80.371,277399996.0
2005-02-01 00:35:00,80.381,80.4,80.369,80.381,120499999.0
2005-02-01 00:36:00,80.34,80.388,80.34,80.388,239399997.0
2005-02-01 00:37:00,80.367,80.396,80.357,80.374,162499998.0
2005-02-01 00:38:00,80.375,80.387,80.346,80.358,383899998.0
2005-02-01 00:39:00,80.376,80.376,80.355,80.37,75600000.0
2005-02-01 00:40:00,80.362,80.386,80.351,80.356,113900000.0
2005-02-01 00:41:00,80.374,80.391,80.368,80.38,228799999.0
2005-02-01 00:42:00,80.347,80.379,80.347,80.362,262800001.0
2005-02-01 00:43:00,80.335,80.364,80.307,80.357,201000001.0
2005-02-01 00:44:00,80.33,80.375,80.318,80.352,77300000.0
2005-02-01 00:45:00,80.352,80.37,80.342,80.342,167099998.0
2005-02-01 00:46:00,80.337,80.366,80.337,80.354,202399997.0
2005-02-01 00:47:00,80.362,80.362,80.335,80.36,223800000.0
2005-02-01 00:48:00,80.344,80.363,80.335,80.359,246100001.0
2005-02-01 00:49:00,80.352,80.363,80.328,80.348,219600000.0
2005-02-01 00:50:00,80.354,80.375,80.351,80.352,161899999.0
2005-02-01 00:51:00,80.334,80.357,80.319,80.347,202100002.0
2005-02-01 00:52:00,80.305,80.35,80.305,80.348,118600000.0
2005-02-01 00:53:00,80.305,80.326,80.294,80.307,169099998.0
2005-02-01 00:54:00,80.325,80.336,80.308,80.317,215299996.0
2005-02-01 00:55:00,80.318,80.351,80.318,80.351,199499999.0
2005-02-01 00:56:00,80.336,80.365,80.328,80.345,121400001.0
2005-02-01 00:57:00,80.347,80.368,80.318,80.325,112800000.0
2005-02-01 00:58:00,80.306,80.348,80.303,80.332,88400001.0
2005-02-01 00:59:00,80.344,80.344,80.3,80.3,133300000.0
2005-02-01 01:00:00,80.32,80.345,80.314,80.314,307799996.0
2005-02-01 01:01:00,80.322,80.324,80.285,80.292,131799998.0
2005-02-01 01:02:00,80.322,80.333,80.303,80.317,175599998.0
2005-02-01 01:03:00,80.308,80.33,80.295,80.33,77700000.0
2005-02-01 01:04:00,80.375,80.375,80.311,80.312,164899999.0
2005-02-01 01:05:00,80.317,80.317,80.281,80.302,116400000.0
2005-02-01 01:06:00,80.313,80.331,80.301,80.326,141499998.0
2005-02-01 01:07:00,80.329,80.345,80.315,80.318,144400000.0
2005-02-01 01:08:00,80.308,80.339,80.298,80.313,302799999.0
2005-02-01 01:09:00,80.318,80.336,80.305,80.322,241300002.0
2005-02-01 01:10:00,80.318,80.343,80.305,80.343,215500000.0
2005-02-01 01:11:00,80.313,80.338,80.312,80.333,214799998.0
2005-02-01 01:12:00,80.341,80.351,80.315,80.327,109800000.0
2005-02-01 01:13:00,80.326,80.342,80.319,80.334,230500002.0
2005-02-01 01:14:00,80.312,80.328,80.289,80.31,158499998.0
2005-02-01 01:15:00,80.281,80.312,80.271,80.282,142799998.0
2005-02-01 01:16:00,80.289,80.317,80.279,80.296,65500000.0
2005-02-01 01:17:00,80.297,80.315,80.286,80.304,237899999.0
2005-02-01 01:18:00,80.307,80.326,80.289,80.303,192800001.0
2005-02-01 01:19:00,80.311,80.344,80.304,80.323,225399999.0
2005-02-01 01:20:00,80.299,80.333,80.299,80.327,225499999.0
2005-02-01 01:21:00,80.332,80.346,80.294,80.306,177699998.0
2005-02-01 01:22:00,80.298,80.334,80.298,80.325,226699997.0
2005-02-01 01:23:00,80.326,80.335,80.282,80.282,183100000.0
2005-02-01 01:24:00,80.288,80.321,80.288,80.304,107400001.0
2005-02-01 01:25:00,80.293,80.332,80.293,80.308,205000000.0
2005-02-01 01:26:00,80.303,80.34,80.3,80.34,211800000.0
2005-02-01 01:27:00,80.331,80.353,80.323,80.353,108100000.0
2005-02-01 01:28:00,80.336,80.365,80.326,80.33,202400000.0
2005-02-01 01:29:00,80.34,80.355,80.328,80.344,319100000.0
2005-02-01 01:30:00,80.317,80.334,80.299,80.302,193700001.0
2005-02-01 01:31:00,80.32,80.35,80.308,80.333,277100000.0
2005-02-01 01:32:00,80.332,80.351,80.324,80.345,118899999.0
2005-02-01 01:33:00,80.342,80.357,80.324,80.343,208600002.0
2005-02-01 01:34:00,80.298,80.347,80.298,80.333,176299999.0
2005-02-01 01:35:00,80.355,80.355,80.328,80.33,150500001.0
2005-02-01 01:36:00,80.319,80.355,80.314,80.335,127400000.0
2005-02-01 01:37:00,80.339,80.392,80.331,80.376,207500001.0
2005-02-01 01:38:00,80.374,80.374,80.331,80.336,142700001.0
2005-02-01 01:39:00,80.327,80.351,80.3,80.314,163700003.0
2005-02-01 01:40:00,80.307,80.335,80.282,80.296,265900001.0
2005-02-01 01:41:00,80.309,80.314,80.287,80.305,156499996.0
2005-02-01 01:42:00,80.298,80.318,80.275,80.294,203199998.0
2005-02-01 01:43:00,80.298,80.315,80.289,80.305,96500001.0
2005-02-01 01:44:00,80.28,80.314,80.276,80.291,186699999.0
2005-02-01 01:45:00,80.303,80.305,80.273,80.281,159400000.0
2005-02-01 01:46:00,80.28,80.301,80.266,80.298,213599999.0
2005-02-01 01:47:00,80.315,80.315,80.283,80.296,262399996.0
2005-02-01 01:48:00,80.27,80.318,80.27,80.315,139699998.0
2005-02-01 01:49:00,80.316,80.316,80.281,80.286,275599998.0
2005-02-01 01:50:00,80.281,80.307,80.274,80.307,174799998.0
2005-02-01 01:51:00,80.294,80.31,80.277,80.295,209599998.0
2005-02-01 01:52:00,80.281,80.305,80.275,80.288,159400000.0
2005-02-01 01:53:00,80.292,80.292,80.268,80.269,189499998.0
2005-02-01 01:54:00,80.27,80.295,80.259,80.273,190700000.0
2005-02-01 01:55:00,80.29,80.303,80.274,80.289,118899998.0
2005-02-01 01:56:00,80.262,80.286,80.248,80.249,55100000.0
2005-02-01 01:57:00,80.251,80.268,80.214,80.234,189099999.0
2005-02-01 01:58:00,80.231,80.259,80.231,80.244,146500004.0
2005-02-01 01:59:00,80.25,80.27,80.23,80.241,315300004.0
2005-02-01 02:00:00,80.267,80.271,80.241,80.241,115600001.0
2005-02-01 02:01:00,80.234,80.244,80.217,80.222,245499999.0
2005-02-01 02:02:00,80.227,80.257,80.212,80.235,156699999.0
2005-02-01 02:03:00,80.237,80.238,80.184,80.217,186699999.0
2005-02-01 02:04:00,80.213,80.246,80.202,80.226,153600002.0
2005-02-01 02:05:00,80.253,80.273,80.24,80.252,150900000.0
2005-02-01 02:06:00,80.237,80.264,80.229,80.238,78500000.0
2005-02-01 02:07:00,80.244,80.257,80.227,80.244,299500001.0
2005-02-01 02:08:00,80.228,80.26,80.228,80.26,282400000.0
2005-02-01 02:09:00,80.242,80.248,80.226,80.236,110600000.0
2005-02-01 02:10:00,80.224,80.257,80.224,80.242,120200000.0
2005-02-01 02:11:00,80.235,80.244,80.214,80.214,248800000.0
2005-02-01 02:12:00,80.23,80.239,80.19,80.195,257999999.0
2005-02-01 02:13:00,80.184,80.211,80.184,80.205,129800001.0
2005-02-01 02:14:00,80.215,80.215,80.17,80.172,63600000.0
2005-02-01 02:15:00,80.19,80.19,80.15,80.172,264000000.0
2005-02-01 02:16:00,80.145,80.178,80.139,80.178,204200000.0
2005-02-01 02:17:00,80.173,80.197,80.159,80.169,265900000.0
2005-02-01 02:18:00,80.19,80.197,80.162,80.172,153699998.0
2005-02-01 02:19:00,80.167,80.197,80.167,80.189,304599998.0
2005-02-01 02:20:00,80.178,80.198,80.164,80.192,274199998.0
2005-02-01 02:21:00,80.188,80.214,80.164,80.19,220800002.0
2005-02-01 02:22:00,80.197,80.204,80.178,80.179,274600003.0
2005-02-01 02:23:00,80.178,80.198,80.165,80.177,199300000.0
2005-02-01 02:24:00,80.151,80.209,80.151,80.209,134000003.0
2005-02-01 02:25:00,80.172,80.208,80.171,80.184,140000001.0
2005-02-01 02:26:00,80.181,80.198,80.167,80.173,108500003.0
2005-02-01 02:27:00,80.211,80.211,80.177,80.177,295399998.0
2005-02-01 02:28:00,80.151,80.21,80.151,80.21,348400007.0
2005-02-01 02:29:00,80.193,80.228,80.185,80.205,219699997.0
2005-02-01 02:30:00,80.206,80.23,80.181,80.23,180500001.0
2005-02-01 02:31:00,80.234,80.234,80.199,80.199,189700001.0
2005-02-01 02:32:00,80.206,80.212,80.184,80.188,243800002.0
2005-02-01 02:33:00,80.187,80.209,80.175,80.184,68699999.0
2005-02-01 02:34:00,80.181,80.193,80.16,80.184,130699998.0
2005-02-01 02:35:00,80.162,80.183,80.139,80.153,152100000.0
2005-02-01 02:36:00,80.167,80.18,80.153,80.155,121000000.0
2005-02-01 02:37:00,80.168,80.174,80.142,80.142,197699995.0
2005-02-01 02:38:00,80.162,80.185,80.154,80.157,226999999.0
2005-02-01 02:39:00,80.168,80.189,80.141,80.165,286300001.0
2005-02-01 02:40:00,80.144,80.175,80.134,80.159,111500002.0
2005-02-01 02:41:00,80.146,80.179,80.124,80.179,137800000.0
2005-02-01 02:42:00,80.168,80.168,80.131,80.149,222199999.0
2005-02-01 02:43:00,80.143,80.163,80.096,80.145,275099998.0
2005-02-01 02:44:00,80.141,80.16,80.136,80.153,130599999.0
2005-02-01 02:45:00,80.139,80.161,80.135,80.157,272099995.0
2005-02-01 02:46:00,80.147,80.162,80.127,80.151,181200001.0
2005-02-01 02:47:00,80.157,80.159,80.129,80.14,248000002.0
2005-02-01 02:48:00,80.147,80.185,80.147,80.185,146500002.0
2005-02-01 02:49:00,80.158,80.181,80.154,80.165,160700000.0
2005-02-01 02:50:00,80.159,80.176,80.137,80.16,174300002.0
2005-02-01 02:51:00,80.156,80.158,80.107,80.107,133000000.0
2005-02-01 02:52:00,80.093,80.131,80.092,80.112,178299998.0
2005-02-01 02:53:00,80.112,80.112,80.078,80.085,223299996.0
2005-02-01 02:54:00,80.082,80.135,80.082,80.135,120400000.0
2005-02-01 02:55:00,80.131,80.139,80.11,80.115,239900001.0
2005-02-01 02:56:00,80.119,80.163,80.119,80.155,241999996.0
2005-02-01 02:57:00,80.144,80.17,80.136,80.167,206100001.0
2005-02-01 02:58:00,80.145,80.185,80.131,80.156,164300003.0
2005-02-01 02:59:00,80.168,80.17,80.147,80.156,203799999.0
2005-02-01 03:00:00,80.161,80.176,80.149,80.162,222700001.0
2005-02-01 03:01:00,80.161,80.17,80.139,80.151,115699998.0
2005-02-01 03:02:00,80.164,80.171,80.142,80.143,197500000.0
2005-02-01 03:03:00,80.148,80.168,80.13,80.168,272100003.0
2005-02-01 03:04:00,80.17,80.189,80.146,80.175,153100000.0
2005-02-01 03:05:00,80.178,80.185,80.16,80.172,157700001.0
2005-02-01 03:06:00,80.182,80.182,80.152,80.164,158899996.0
2005-02-01 03:07:00,80.164,80.175,80.154,80.154,241099994.0
2005-02-01 03:08:00,80.148,80.168,80.146,80.161,183099998.0
2005-02-01 03:09:00,80.14,80.172,80.123,80.154,349200000.0
2005-02-01 03:10:00,80.151,80.198,80.145,80.198,224499999.0
2005-02-01 03:11:00,80.197,80.204,80.176,80.178,241300000.0
2005-02-01 03:12:00,80.162,80.195,80.134,80.157,348500001.0
2005-02-01 03:13:00,80.175,80.181,80.144,80.146,161800000.0
2005-02-01 03:14:00,80.154,80.176,80.139,80.139,184599997.0
2005-02-01 03:15:00,80.149,80.151,80.124,80.132,112800001.0
2005-02-01 03:16:00,80.114,80.148,80.114,80.142,150999999.0
2005-02-01 03:17:00,80.138,80.15,80.116,80.116,236299998.0
2005-02-01 03:18:00,80.135,80.141,80.114,80.116,211799997.0
2005-02-01 03:19:00,80.121,80.127,80.095,80.105,89500001.0
2005-02-01 03:20:00,80.114,80.114,80.073,80.073,218699996.0
2005-02-01 03:21:00,80.101,80.101,80.06,80.06,122800000.0
2005-02-01 03:22:00,80.1,80.106,80.074,80.077,164400000.0
2005-02-01 03:23:00,80.103,80.103,80.076,80.081,147399999.0
2005-02-01 03:24:00,80.094,80.109,80.073,80.074,159899999.0
2005-02-01 03:25:00,80.099,80.12,80.085,80.097,270500000.0
2005-02-01 03:26:00,80.111,80.117,80.059,80.059,190900002.0
2005-02-01 03:27:00,80.066,80.089,80.059,80.086,260000000.0
2005-02-01 03:28:00,80.073,80.097,80.052,80.062,95100000.0
2005-02-01 03:29:00,80.074,80.091,80.049,80.07,241100002.0
2005-02-01 03:30:00,80.084,80.099,80.061,80.077,192099998.0
2005-02-01 03:31:00,80.089,80.093,80.065,80.074,195999996.0
2005-02-01 03:32:00,80.048,80.082,80.038,80.082,200399996.0
2005-02-01 03:33:00,80.068,80.076,80.044,80.045,259000000.0
2005-02-01 03:34:00,80.031,80.069,80.028,80.063,172199997.0
2005-02-01 03:35:00,80.067,80.067,80.027,80.044,134299999.0
2005-02-01 03:36:00,80.044,80.078,80.033,80.078,212900001.0
2005-02-01 03:37:00,80.08,80.09,80.055,80.09,334899999.0
2005-02-01 03:38:00,80.074,80.095,80.058,80.081,109100001.0
2005-02-01 03:39:00,80.06,80.102,80.06,80.088,166500002.0
2005-02-01 03:40:00,80.065,80.092,80.063,80.086,224300000.0
2005-02-01 03:41:00,80.085,80.085,80.048,80.05,152200003.0
2005-02-01 03:42:00,80.073,80.102,80.065,80.097,160400000.0
2005-02-01 03:43:00,80.095,80.11,80.048,80.048,276200000.0
2005-02-01 03:44:00,80.094,80.122,80.084,80.1,340100003.0
2005-02-01 03:45:00,80.109,80.122,80.093,80.105,175899999.0
2005-02-01 03:46:00,80.103,80.127,80.086,80.107,156800002.0
2005-02-01 03:47:00,80.132,80.149,80.121,80.131,187599998.0
2005-02-01 03:48:00,80.13,80.148,80.13,80.146,129800000.0
2005-02-01 03:49:00,80.119,80.154,80.117,80.154,164500001.0
2005-02-01 03:50:00,80.105,80.161,80.105,80.161,168899996.0
2005-02-01 03:51:00,80.16,80.161,80.125,80.139,218700004.0
2005-02-01 03:52:00,80.136,80.154,80.121,80.135,156800000.0
2005-02-01 03:53:00,80.145,80.171,80.121,80.127,124300002.0
2005-02-01 03:54:00,80.117,80.154,80.111,80.127,65400001.0
2005-02-01 03:55:00,80.152,80.174,80.138,80.158,155300001.0
2005-02-01 03:56:00,80.154,80.171,80.128,80.152,248199999.0
2005-02-01 03:57:00,80.151,80.172,80.145,80.149,186300001.0
2005-02-01 03:58:00,80.158,80.194,80.142,80.194,160700000.0
2005-02-01 03:59:00,80.164,80.186,80.156,80.179,191300003.0
2005-02-01 04:00:00,80.183,80.196,80.152,80.174,276800001.0
2005-02-01 04:01:00,80.199,80.202,80.18,80.18,186000001.0
2005-02-01 04:02:00,80.182,80.252,80.169,80.252,228099998.0
2005-02-01 04:03:00,80.286,80.286,80.246,80.246,113900002.0
2005-02-01 04:04:00,80.276,80.306,80.27,80.281,224800000.0
2005-02-01 04:05:00,80.285,80.29,80.254,80.263,195599998.0
2005-02-01 04:06:00,80.237,80.265,80.225,80.265,199600003.0
2005-02-01 04:07:00,80.253,80.262,80.218,80.262,239200001.0
2005-02-01 04:08:00,80.212,80.253,80.212,80.253,103700001.0
2005-02-01 04:09:00,80.221,80.257,80.21,80.212,134500000.0
2005-02-01 04:10:00,80.217,80.258,80.213,80.24,131999997.0
2005-02-01 04:11:00,80.235,80.239,80.215,80.222,231699996.0
2005-02-01 04:12:00,80.209,80.237,80.201,80.236,139300001.0
2005-02-01 04:13:00,80.225,80.262,80.197,80.238,364800002.0
2005-02-01 04:14:00,80.231,80.244,80.204,80.215,211999996.0
2005-02-01 04:15:00,80.208,80.25,80.208,80.25,173200000.0
2005-02-01 04:16:00,80.259,80.265,80.24,80.24,308000000.0
2005-02-01 04:17:00,80.237,80.242,80.216,80.217,210200002.0
2005-02-01 04:18:00,80.214,80.234,80.203,80.21,212600001.0
2005-02-01 04:19:00,80.229,80.261,80.225,80.225,316300002.0
2005-02-01 04:20:00,80.219,80.251,80.202,80.242,270700002.0
2005-02-01 04:21:00,80.228,80.256,80.215,80.239,267400000.0
2005-02-01 04:22:00,80.24,80.259,80.23,80.23,138299996.0
2005-02-01 04:23:00,80.247,80.263,80.229,80.246,308000001.0
2005-02-01 04:24:00,80.23,80.259,80.23,80.251,121000000.0
2005-02-01 04:25:00,80.225,80.248,80.218,80.233,236600003.0
2005-02-01 04:26:00,80.263,80.266,80.241,80.245,186500001.0
2005-02-01 04:27:00,80.263,80.277,80.246,80.263,146200000.0
2005-02-01 04:28:00,80.239,80.263,80.237,80.258,140800001.0
2005-02-01 04:29:00,80.245,80.258,80.219,80.219,193199999.0
2005-02-01 04:30:00,80.228,80.261,80.217,80.242,204100003.0
2005-02-01 04:31:00,80.269,80.278,80.24,80.26,319499997.0
2005-02-01 04:32:00,80.265,80.28,80.247,80.269,193199998.0
2005-02-01 04:33:00,80.252,80.283,80.233,80.278,212200000.0
2005-02-01 04:34:00,80.247,80.272,80.244,80.244,215500002.0
2005-02-01 04:35:00,80.275,80.275,80.244,80.248,209099997.0
2005-02-01 04:36:00,80.238,80.252,80.221,80.23,191200000.0
2005-02-01 04:37:00,80.213,80.24,80.19,80.221,226300001.0
2005-02-01 04:38:00,80.21,80.228,80.191,80.196,228900005.0
2005-02-01 04:39:00,80.185,80.222,80.185,80.217,94599999.0
2005-02-01 04:40:00,80.223,80.223,80.19,80.2,207599999.0
2005-02-01 04:41:00,80.238,80.238,80.193,80.208,188400002.0
2005-02-01 04:42:00,80.214,80.25,80.213,80.223,269099998.0
2005-02-01 04:43:00,80.212,80.246,80.212,80.231,172299997.0
2005-02-01 04:44:00,80.226,80.245,80.208,80.218,155200001.0
2005-02-01 04:45:00,80.223,80.251,80.222,80.238,220100002.0
2005-02-01 04:46:00,80.222,80.251,80.206,80.233,93100001.0
2005-02-01 04:47:00,80.249,80.254,80.217,80.227,129600000.0
2005-02-01 04:48:00,80.22,80.252,80.207,80.252,206100001.0
2005-02-01 04:49:00,80.218,80.253,80.202,80.236,101899999.0
2005-02-01 04:50:00,80.218,80.234,80.201,80.201,187999997.0
2005-02-01 04:51:00,80.216,80.243,80.204,80.204,261099999.0
2005-02-01 04:52:00,80.225,80.258,80.22,80.238,183999998.0
2005-02-01 04:53:00,80.244,80.261,80.215,80.256,296199995.0
2005-02-01 04:54:00,80.201,80.241,80.201,80.228,247500001.0
2005-02-01 04:55:00,80.225,80.243,80.209,80.213,173699998.0
2005-02-01 04:56:00,80.195,80.218,80.183,80.206,152900001.0
2005-02-01 04:57:00,80.235,80.235,80.201,80.216,141699997.0
2005-02-01 04:58:00,80.217,80.245,80.214,80.216,141200000.0
2005-02-01 04:59:00,80.196,80.233,80.196,80.233,96200001.0
2005-02-01 05:00:00,80.203,80.221,80.195,80.216,248700004.0
2005-02-01 05:01:00,80.252,80.252,80.203,80.221,181500003.0
2005-02-01 05:02:00,80.208,80.232,80.198,80.208,179799998.0
2005-02-01 05:03:00,80.177,80.2,80.161,80.175,198900001.0
2005-02-01 05:04:00,80.162,80.189,80.162,80.173,136200000.0
2005-02-01 05:05:00,80.154,80.192,80.15,80.183,151299997.0
2005-02-01 05:06:00,80.167,80.195,80.154,80.162,220600000.0
2005-02-01 05:07:00,80.197,80.198,80.156,80.156,216299999.0
2005-02-01 05:08:00,80.182,80.199,80.166,80.166,128400002.0
2005-02-01 05:09:00,80.177,80.212,80.177,80.199,233300003.0
2005-02-01 05:10:00,80.182,80.21,80.172,80.21,175500004.0
2005-02-01 05:11:00,80.222,80.23,80.182,80.21,281699998.0
2005-02-01 05:12:00,80.179,80.21,80.173,80.21,233700003.0
2005-02-01 05:13:00,80.191,80.215,80.186,80.215,205900002.0
2005-02-01 05:14:00,80.16,80.206,80.16,80.206,243999996.0
2005-02-01 05:15:00,80.155,80.183,80.155,80.181,187399998.0
2005-02-01 05:16:00,80.167,80.206,80.167,80.206,125400000.0
2005-02-01 05:17:00,80.193,80.208,80.17,80.177,222500001.0
2005-02-01 05:18:00,80.191,80.205,80.163,80.167,150299999.0
2005-02-01 05:19:00,80.174,80.197,80.167,80.187,304500004.0
2005-02-01 05:20:00,80.175,80.194,80.14,80.159,131199999.0
2005-02-01 05:21:00,80.156,80.186,80.155,80.186,265999998.0
2005-02-01 05:22:00,80.167,80.202,80.164,80.176,347200004.0
2005-02-01 05:23:00,80.155,80.179,80.144,80.16,178600001.0
2005-02-01 05:24:00,80.145,80.189,80.145,80.189,150600000.0
2005-02-01 05:25:00,80.2,80.2,80.17,80.171,191300001.0
2005-02-01 05:26:00,80.128,80.175,80.127,80.175,148000000.0
2005-02-01 05:27:00,80.19,80.19,80.143,80.143,164200002.0
2005-02-01 05:28:00,80.188,80.2,80.162,80.197,154500001.0
2005-02-01 05:29:00,80.153,80.189,80.15,80.189,228499998.0
2005-02-01 05:30:00,80.145,80.168,80.134,80.14,215900000.0
2005-02-01 05:31:00,80.139,80.181,80.139,80.149,160799998.0
2005-02-01 05:32:00,80.119,80.172,80.119,80.171,191199999.0
2005-02-01 05:33:00,80.164,80.177,80.148,80.163,261200000.0
2005-02-01 05:34:00,80.113,80.146,80.113,80.146,147599998.0
2005-02-01 05:35:00,80.153,80.17,80.123,80.149,180599999.0
2005-02-01 05:36:00,80.127,80.142,80.105,80.105,145699998.0
2005-02-01 05:37:00,80.136,80.161,80.118,80.141,172500000.0
2005-02-01 05:38:00,80.153,80.165,80.132,80.142,311399997.0
2005-02-01 05:39:00,80.181,80.181,80.153,80.155,168900002.0
2005-02-01 05:40:00,80.113,80.177,80.113,80.152,92800000.0
2005-02-01 05:41:00,80.162,80.18,80.147,80.18,160400000.0
2005-02-01 05:42:00,80.166,80.182,80.154,80.172,123600000.0
2005-02-01 05:43:00,80.159,80.167,80.143,80.155,190699997.0
2005-02-01 05:44:00,80.113,80.176,80.113,80.176,139199999.0
2005-02-01 05:45:00,80.164,80.192,80.157,80.175,172799998.0
2005-02-01 05:46:00,80.138,80.194,80.138,80.194,199400002.0
2005-02-01 05:47:00,80.166,80.182,80.149,80.159,125299999.0
2005-02-01 05:48:00,80.131,80.167,80.131,80.167,83499999.0
2005-02-01 05:49:00,80.169,80.197,80.151,80.167,167299999.0
2005-02-01 05:50:00,80.195,80.195,80.157,80.157,166700000.0
2005-02-01 05:51:00,80.181,80.181,80.125,80.151,127400000.0
2005-02-01 05:52:00,80.154,80.189,80.145,80.166,244100001.0
2005-02-01 05:53:00,80.174,80.185,80.155,80.155,251299998.0
2005-02-01 05:54:00,80.176,80.192,80.158,80.168,214799999.0
2005-02-01 05:55:00,80.196,80.199,80.172,80.172,183200001.0
2005-02-01 05:56:00,80.195,80.212,80.171,80.181,197099999.0
2005-02-01 05:57:00,80.173,80.191,80.156,80.191,122200001.0
2005-02-01 05:58:00,80.159,80.186,80.159,80.186,174700000.0
2005-02-01 05:59:00,80.179,80.188,80.151,80.151,258199998.0
2005-02-01 06:00:00,80.158,80.184,80.144,80.144,232699996.0
2005-02-01 06:01:00,80.169,80.197,80.164,80.171,151100000.0
2005-02-01 06:02:00,80.187,80.187,80.151,80.175,180900001.0
2005-02-01 06:03:00,80.165,80.179,80.145,80.16,237600000.0
2005-02-01 06:04:00,80.164,80.177,80.153,80.158,104699999.0
2005-02-01 06:05:00,80.159,80.177,80.134,80.148,151899999.0
2005-02-01 06:06:00,80.135,80.169,80.126,80.167,244799997.0
2005-02-01 06:07:00,80.153,80.171,80.145,80.162,135599999.0
2005-02-01 06:08:00,80.167,80.192,80.165,80.178,188799998.0
2005-02-01 06:09:00,80.169,80.188,80.151,80.185,241299999.0
2005-02-01 06:10:00,80.185,80.202,80.17,80.198,151499998.0
2005-02-01 06:11:00,80.197,80.197,80.157,80.159,53900000.0
2005-02-01 06:12:00,80.174,80.193,80.156,80.178,148000003.0
2005-02-01 06:13:00,80.201,80.201,80.162,80.164,111700000.0
2005-02-01 06:14:00,80.159,80.17,80.134,80.134,211799998.0
2005-02-01 06:15:00,80.143,80.182,80.138,80.157,231700002.0
2005-02-01 06:16:00,80.137,80.191,80.137,80.169,180199999.0
2005-02-01 06:17:00,80.175,80.195,80.164,80.178,99499998.0
2005-02-01 06:18:00,80.16,80.187,80.158,80.177,208200002.0
2005-02-01 06:19:00,80.171,80.193,80.153,80.153,150400000.0
2005-02-01 06:20:00,80.187,80.194,80.156,80.156,166700001.0
2005-02-01 06:21:00,80.177,80.184,80.159,80.17,141199999.0
2005-02-01 06:22:00,80.177,80.202,80.148,80.148,257900000.0
2005-02-01 06:23:00,80.142,80.181,80.142,80.167,69300001.0
2005-02-01 06:24:00,80.149,80.198,80.149,80.171,245900001.0
2005-02-01 06:25:00,80.182,80.193,80.156,80.156,209599997.0
2005-02-01 06:26:00,80.145,80.18,80.145,80.168,143999998.0
2005-02-01 06:27:00,80.169,80.201,80.16,80.185,157500001.0
2005-02-01 06:28:00,80.192,80.197,80.15,80.15,206200003.0
2005-02-01 06:29:00,80.202,80.202,80.16,80.181,139000000.0
2005-02-01 06:30:00,80.147,80.177,80.145,80.17,230699999.0
2005-02-01 06:31:00,80.192,80.197,80.164,80.173,173799997.0
2005-02-01 06:32:00,80.179,80.201,80.168,80.179,195899998.0
2005-02-01 06:33:00,80.191,80.205,80.167,80.198,226599997.0
2005-02-01 06:34:00,80.171,80.213,80.152,80.189,130599999.0
2005-02-01 06:35:00,80.193,80.202,80.176,80.189,181199998.0
2005-02-01 06:36:00,80.19,80.221,80.19,80.216,152200000.0
2005-02-01 06:37:00,80.217,80.236,80.207,80.222,163300003.0
2005-02-01 06:38:00,80.218,80.239,80.2,80.238,270799999.0
2005-02-01 06:39:00,80.194,80.207,80.174,80.181,243700000.0
2005-02-01 06:40:00,80.197,80.225,80.184,80.196,230999996.0
2005-02-01 06:41:00,80.211,80.219,80.192,80.2,135900000.0
2005-02-01 06:42:00,80.18,80.233,80.18,80.233,237199997.0
2005-02-01 06:43:00,80.195,80.219,80.19,80.193,236599994.0
2005-02-01 06:44:00,80.206,80.223,80.189,80.189,184199998.0
2005-02-01 06:45:00,80.237,80.239,80.206,80.222,186600001.0
2005-02-01 06:46:00,80.179,80.207,80.173,80.18,278300001.0
2005-02-01 06:47:00,80.178,80.209,80.178,80.188,180199999.0
2005-02-01 06:48:00,80.185,80.24,80.185,80.215,273399999.0
2005-02-01 06:49:00,80.204,80.227,80.18,80.188,179100001.0
2005-02-01 06:50:00,80.176,80.219,80.166,80.199,121799998.0
2005-02-01 06:51:00,80.202,80.214,80.186,80.189,148200000.0
2005-02-01 06:52:00,80.188,80.204,80.169,80.186,215200002.0
2005-02-01 06:53:00,80.194,80.2,80.175,80.181,248200001.0
2005-02-01 06:54:00,80.154,80.201,80.154,80.2,157599998.0
2005-02-01 06:55:00,80.18,80.215,80.18,80.203,99999998.0
2005-02-01 06:56:00,80.188,80.246,80.188,80.217,181500000.0
2005-02-01 06:57:00,80.202,80.221,80.186,80.213,128399998.0
2005-02-01 06:58:00,80.19,80.225,80.189,80.202,108700001.0
2005-02-01 06:59:00,80.182,80.221,80.172,80.221,146900001.0
2005-02-01 07:00:00,80.192,80.214,80.177,80.201,132100002.0
2005-02-01 07:01:00,80.198,80.219,80.174,80.181,187400006.0
2005-02-01 07:02:00,80.173,80.189,80.154,80.171,229400000.0
2005-02-01 07:03:00,80.194,80.212,80.183,80.205,138100001.0
2005-02-01 07:04:00,80.193,80.205,80.165,80.182,194200002.0
2005-02-01 07:05:00,80.173,80.203,80.168,80.184,178599999.0
2005-02-01 07:06:00,80.166,80.195,80.164,80.183,204700001.0
2005-02-01 07:07:00,80.157,80.191,80.132,80.191,174200000.0
2005-02-01 07:08:00,80.173,80.205,80.169,80.205,94600000.0
2005-02-01 07:09:00,80.19,80.209,80.17,80.172,168700002.0
2005-02-01 07:10:00,80.208,80.208,80.155,80.155,182899998.0
2005-02-01 07:11:00,80.155,80.18,80.155,80.18,131400002.0
2005-02-01 07:12:00,80.138,80.172,80.127,80.157,147999999.0
2005-02-01 07:13:00,80.154,80.189,80.148,80.185,185000003.0
2005-02-01 07:14:00,80.169,80.194,80.163,80.167,129500000.0
2005-02-01 07:15:00,80.138,80.188,80.138,80.173,183700002.0
2005-02-01 07:16:00,80.139,80.184,80.109,80.164,188499999.0
2005-02-01 07:17:00,80.164,80.181,80.154,80.175,166400000.0
2005-02-01 07:18:00,80.195,80.199,80.169,80.169,84200000.0
2005-02-01 07:19:00,80.197,80.197,80.147,80.165,325499997.0
2005-02-01 07:20:00,80.154,80.178,80.145,80.178,129600002.0
2005-02-01 07:21:00,80.176,80.185,80.152,80.152,153899999.0
2005-02-01 07:22:00,80.171,80.19,80.157,80.177,69600000.0
2005-02-01 07:23:00,80.172,80.203,80.142,80.159,209299998.0
2005-02-01 07:24:00,80.155,80.194,80.148,80.193,191700000.0
2005-02-01 07:25:00,80.172,80.206,80.168,80.206,304000000.0
2005-02-01 07:26:00,80.18,80.197,80.161,80.178,242300001.0
2005-02-01 07:27:00,80.167,80.169,80.142,80.165,252899997.0
2005-02-01 07:28:00,80.135,80.166,80.124,80.139,144200000.0
2005-02-01 07:29:00,80.146,80.162,80.129,80.144,141400000.0
2005-02-01 07:30:00,80.132,80.163,80.132,80.163,248900001.0
2005-02-01 07:31:00,80.15,80.152,80.12,80.127,142100000.0
2005-02-01 07:32:00,80.129,80.168,80.117,80.144,270200001.0
2005-02-01 07:33:00,80.152,80.178,80.137,80.156,308700001.0
2005-02-01 07:34:00,80.158,80.175,80.132,80.148,158399999.0
2005-02-01 07:35:00,80.128,80.169,80.118,80.132,390200003.0
2005-02-01 07:36:00,80.16,80.182,80.154,80.182,399800002.0
2005-02-01 07:37:00,80.167,80.172,80.139,80.14,210000000.0
2005-02-01 07:38:00,80.111,80.154,80.111,80.148,136900001.0
2005-02-01 07:39:00,80.164,80.173,80.138,80.159,221299998.0
2005-02-01 07:40:00,80.137,80.161,80.122,80.15,185600000.0
2005-02-01 07:41:00,80.165,80.171,80.132,80.132,281700000.0
2005-02-01 07:42:00,80.153,80.169,80.127,80.127,221799998.0
2005-02-01 07:43:00,80.145,80.158,80.131,80.138,160000000.0
2005-02-01 07:44:00,80.143,80.16,80.123,80.142,107300001.0
2005-02-01 07:45:00,80.164,80.164,80.135,80.136,162300001.0
2005-02-01 07:46:00,80.136,80.159,80.112,80.135,181599997.0
2005-02-01 07:47:00,80.134,80.155,80.12,80.14,250300001.0
2005-02-01 07:48:00,80.134,80.148,80.123,80.148,292100000.0
2005-02-01 07:49:00,80.139,80.147,80.106,80.126,241800000.0
2005-02-01 07:50:00,80.13,80.165,80.103,80.136,181700000.0
2005-02-01 07:51:00,80.146,80.167,80.121,80.142,218099999.0
2005-02-01 07:52:00,80.144,80.144,80.098,80.098,126099998.0
2005-02-01 07:53:00,80.153,80.178,80.123,80.166,126300001.0
2005-02-01 07:54:00,80.138,80.157,80.133,80.155,208699999.0
2005-02-01 07:55:00,80.158,80.162,80.138,80.149,257400002.0
2005-02-01 07:56:00,80.133,80.166,80.126,80.148,128100000.0
2005-02-01 07:57:00,80.154,80.18,80.139,80.165,164000000.0
2005-02-01 07:58:00,80.145,80.176,80.137,80.176,133999998.0
2005-02-01 07:59:00,80.169,80.192,80.166,80.185,172699998.0
2005-02-01 08:00:00,80.183,80.186,80.165,80.165,146200000.0
2005-02-01 08:01:00,80.169,80.185,80.138,80.15,185400002.0
2005-02-01 08:02:00,80.154,80.181,80.154,80.177,140999998.0
2005-02-01 08:03:00,80.148,80.169,80.14,80.167,158499999.0
2005-02-01 08:04:00,80.162,80.19,80.154,80.159,223000001.0
2005-02-01 08:05:00,80.143,80.183,80.137,80.153,217199997.0
2005-02-01 08:06:00,80.144,80.176,80.144,80.16,178200000.0
2005-02-01 08:07:00,80.149,80.17,80.136,80.166,310399998.0
2005-02-01 08:08:00,80.158,80.173,80.142,80.153,168500003.0
2005-02-01 08:09:00,80.153,80.176,80.133,80.161,155200002.0
2005-02-01 08:10:00,80.15,80.187,80.138,80.17,164199999.0
2005-02-01 08:11:00,80.191,80.191,80.167,80.172,193899998.0
2005-02-01 08:12:00,80.155,80.195,80.155,80.183,309000001.0
2005-02-01 08:13:00,80.208,80.212,80.182,80.195,290800002.0
2005-02-01 08:14:00,80.196,80.208,80.178,80.193,216400004.0
2005-02-01 08:15:00,80.195,80.208,80.179,80.182,165299998.0
2005-02-01 08:16:00,80.166,80.182,80.149,80.164,197599999.0
2005-02-01 08:17:00,80.185,80.196,80.16,80.16,127499999.0
2005-02-01 08:18:00,80.159,80.183,80.148,80.161,86700000.0
2005-02-01 08:19:00,80.162,80.191,80.156,80.185,202400000.0
2005-02-01 08:20:00,80.175,80.19,80.155,80.173,216899999.0
2005-02-01 08:21:00,80.182,80.192,80.132,80.132,207799998.0
2005-02-01 08:22:00,80.162,80.171,80.145,80.155,205799999.0
2005-02-01 08:23:00,80.134,80.174,80.134,80.174,274600001.0
2005-02-01 08:24:00,80.143,80.167,80.125,80.137,238999999.0
2005-02-01 08:25:00,80.1,80.174,80.1,80.174,170199998.0
2005-02-01 08:26:00,80.138,80.16,80.118,80.127,206499998.0
2005-02-01 08:27:00,80.15,80.16,80.116,80.116,144600001.0
2005-02-01 08:28:00,80.128,80.164,80.125,80.134,286600000.0
2005-02-01 08:29:00,80.12,80.126,80.096,80.108,171600001.0
2005-02-01 08:30:00,80.111,80.151,80.103,80.128,167800002.0
2005-02-01 08:31:00,80.15,80.15,80.117,80.12,203700002.0
2005-02-01 08:32:00,80.153,80.158,80.134,80.134,238699998.0
2005-02-01 08:33:00,80.152,80.17,80.139,80.153,294600004.0
2005-02-01 08:34:00,80.128,80.166,80.113,80.132,213800002.0
2005-02-01 08:35:00,80.145,80.171,80.123,80.152,165400001.0
2005-02-01 08:36:00,80.16,80.174,80.132,80.161,213099999.0
2005-02-01 08:37:00,80.181,80.195,80.149,80.17,157599997.0
2005-02-01 08:38:00,80.144,80.168,80.133,80.168,297700003.0
2005-02-01 08:39:00,80.186,80.186,80.149,80.157,65800000.0
2005-02-01 08:40:00,80.168,80.191,80.157,80.164,139900000.0
2005-02-01 08:41:00,80.185,80.185,80.146,80.146,138900002.0
2005-02-01 08:42:00,80.167,80.184,80.162,80.162,168499999.0
2005-02-01 08:43:00,80.17,80.177,80.144,80.144,208400002.0
2005-02-01 08:44:00,80.147,80.184,80.147,80.168,200699998.0
2005-02-01 08:45:00,80.138,80.19,80.138,80.19,138800001.0
2005-02-01 08:46:00,80.161,80.185,80.161,80.177,87000000.0
2005-02-01 08:47:00,80.186,80.208,80.168,80.19,137400000.0
2005-02-01 08:48:00,80.173,80.181,80.168,80.17,143999997.0
2005-02-01 08:49:00,80.159,80.211,80.159,80.196,129600001.0
2005-02-01 08:50:00,80.179,80.197,80.149,80.168,222099998.0
2005-02-01 08:51:00,80.19,80.197,80.154,80.154,272200002.0
2005-02-01 08:52:00,80.165,80.192,80.141,80.192,220700000.0
2005-02-01 08:53:00,80.186,80.2,80.135,80.181,220399999.0
2005-02-01 08:54:00,80.163,80.186,80.131,80.166,120800001.0
2005-02-01 08:55:00,80.171,80.19,80.152,80.182,184300000.0
2005-02-01 08:56:00,80.176,80.196,80.158,80.172,146400001.0
2005-02-01 08:57:00,80.191,80.213,80.176,80.18,216199999.0
2005-02-01 08:58:00,80.208,80.223,80.186,80.188,256200002.0
2005-02-01 08:59:00,80.222,80.252,80.213,80.252,155299999.0
2005-02-01 09:00:00,80.241,80.242,80.21,80.213,282099996.0
2005-02-01 09:01:00,80.224,80.241,80.21,80.228,115899999.0
2005-02-01 09:02:00,80.21,80.233,80.209,80.223,148799998.0
2005-02-01 09:03:00,80.203,80.21,80.188,80.195,260200001.0
2005-02-01 09:04:00,80.197,80.219,80.18,80.2,191000001.0
2005-02-01 09:05:00,80.195,80.217,80.183,80.198,215099999.0
2005-02-01 09:06:00,80.205,80.243,80.187,80.227,127000001.0
2005-02-01 09:07:00,80.229,80.238,80.19,80.201,263700003.0
2005-02-01 09:08:00,80.176,80.201,80.149,80.149,138400002.0
2005-02-01 09:09:00,80.136,80.17,80.131,80.17,111099999.0
2005-02-01 09:10:00,80.167,80.167,80.109,80.133,153999997.0
2005-02-01 09:11:00,80.122,80.147,80.107,80.128,109900000.0
2005-02-01 09:12:00,80.109,80.149,80.109,80.136,214599999.0
2005-02-01 09:13:00,80.134,80.158,80.116,80.136,103600001.0
2005-02-01 09:14:00,80.164,80.214,80.163,80.186,134899997.0
2005-02-01 09:15:00,80.222,80.229,80.181,80.202,232000002.0
2005-02-01 09:16:00,80.228,80.245,80.204,80.223,243299995.0
2005-02-01 09:17:00,80.24,80.258,80.219,80.228,216199998.0
2005-02-01 09:18:00,80.224,80.255,80.218,80.242,196700000.0
2005-02-01 09:19:00,80.215,80.247,80.209,80.235,176800002.0
2005-02-01 09:20:00,80.242,80.242,80.184,80.185,245200000.0
2005-02-01 09:21:00,80.189,80.213,80.174,80.213,173200000.0
2005-02-01 09:22:00,80.231,80.247,80.206,80.228,138200001.0
2005-02-01 09:23:00,80.254,80.277,80.225,80.244,197800000.0
2005-02-01 09:24:00,80.246,80.278,80.23,80.258,255799998.0
2005-02-01 09:25:00,80.284,80.292,80.26,80.266,108100002.0
2005-02-01 09:26:00,80.295,80.311,80.277,80.288,161100002.0
2005-02-01 09:27:00,80.312,80.342,80.273,80.273,204399999.0
2005-02-01 09:28:00,80.247,80.269,80.242,80.247,160800001.0
2005-02-01 09:29:00,80.217,80.238,80.18,80.2,176900000.0
2005-02-01 09:30:00,80.191,80.212,80.176,80.184,159899999.0
2005-02-01 09:31:00,80.19,80.204,80.175,80.199,157199997.0
2005-02-01 09:32:00,80.159,80.201,80.153,80.201,197300002.0
2005-02-01 09:33:00,80.185,80.196,80.163,80.176,148699999.0
2005-02-01 09:34:00,80.141,80.195,80.141,80.183,195100002.0
2005-02-01 09:35:00,80.181,80.197,80.164,80.18,116800000.0
2005-02-01 09:36:00,80.154,80.184,80.154,80.17,190200002.0
2005-02-01 09:37:00,80.154,80.183,80.154,80.178,156799996.0
2005-02-01 09:38:00,80.175,80.196,80.161,80.161,100700001.0
2005-02-01 09:39:00,80.148,80.163,80.131,80.158,119000000.0
2005-02-01 09:40:00,80.145,80.161,80.125,80.128,201600002.0
2005-02-01 09:41:00,80.132,80.148,80.097,80.122,156000000.0
2005-02-01 09:42:00,80.09,80.136,80.09,80.115,130600000.0
2005-02-01 09:43:00,80.109,80.134,80.093,80.117,135700001.0
2005-02-01 09:44:00,80.107,80.111,80.074,80.09,243600000.0
2005-02-01 09:45:00,80.093,80.123,80.091,80.099,139799998.0
2005-02-01 09:46:00,80.074,80.108,80.065,80.078,256400001.0
2005-02-01 09:47:00,80.083,80.093,80.059,80.066,138900000.0
2005-02-01 09:48:00,80.083,80.104,80.063,80.081,171700001.0
2005-02-01 09:49:00,80.085,80.102,80.056,80.079,226400002.0
2005-02-01 09:50:00,80.07,80.085,80.051,80.066,251599997.0
2005-02-01 09:51:00,80.069,80.116,80.056,80.095,203199998.0
2005-02-01 09:52:00,80.095,80.126,80.095,80.126,180299999.0
2005-02-01 09:53:00,80.125,80.13,80.096,80.105,316300000.0
2005-02-01 09:54:00,80.088,80.123,80.088,80.113,157199998.0
2005-02-01 09:55:00,80.088,80.111,80.055,80.055,163500002.0
2005-02-01 09:56:00,80.087,80.127,80.079,80.125,217799998.0
2005-02-01 09:57:00,80.114,80.142,80.104,80.123,168699998.0
2005-02-01 09:58:00,80.094,80.133,80.094,80.118,290999997.0
2005-02-01 09:59:00,80.101,80.148,80.089,80.13,151499999.0
2005-02-01 10:00:00,80.131,80.155,80.129,80.129,220500004.0
2005-02-01 10:01:00,80.146,80.158,80.126,80.154,205900000.0
2005-02-01 10:02:00,80.147,80.147,80.087,80.087,261699995.0
2005-02-01 10:03:00,80.102,80.125,80.094,80.109,227300004.0
2005-02-01 10:04:00,80.106,80.141,80.106,80.133,126000000.0
2005-02-01 10:05:00,80.137,80.137,80.101,80.111,173899997.0
2005-02-01 10:06:00,80.103,80.139,80.089,80.102,207500000.0
2005-02-01 10:07:00,80.109,80.111,80.083,80.084,224199999.0
2005-02-01 10:08:00,80.109,80.109,80.069,80.069,32300000.0
2005-02-01 10:09:00,80.085,80.116,80.076,80.083,144700001.0
2005-02-01 10:10:00,80.085,80.1,80.077,80.077,236300000.0
2005-02-01 10:11:00,80.093,80.113,80.076,80.1,172000001.0
2005-02-01 10:12:00,80.095,80.121,80.088,80.101,97300001.0
2005-02-01 10:13:00,80.101,80.117,80.079,80.09,239799997.0
2005-02-01 10:14:00,80.103,80.143,80.095,80.124,145100000.0
2005-02-01 10:15:00,80.128,80.137,80.109,80.114,141399998.0
2005-02-01 10:16:00,80.114,80.127,80.089,80.096,172899999.0
2005-02-01 10:17:00,80.115,80.134,80.097,80.114,149800000.0
2005-02-01 10:18:00,80.121,80.124,80.098,80.104,105900000.0
2005-02-01 10:19:00,80.077,80.102,80.053,80.065,153899998.0
2005-02-01 10:20:00,80.052,80.08,80.052,80.079,146400000.0
2005-02-01 10:21:00,80.029,80.091,80.029,80.091,141800000.0
2005-02-01 10:22:00,80.031,80.066,80.027,80.062,226100003.0
2005-02-01 10:23:00,80.068,80.084,80.055,80.077,138399998.0
2005-02-01 10:24:00,80.05,80.084,80.045,80.048,197600002.0
2005-02-01 10:25:00,80.08,80.091,80.062,80.079,134899999.0
2005-02-01 10:26:00,80.081,80.101,80.069,80.07,191599999.0
2005-02-01 10:27:00,80.088,80.121,80.088,80.121,271600002.0
2005-02-01 10:28:00,80.084,80.128,80.08,80.113,124899998.0
2005-02-01 10:29:00,80.104,80.13,80.088,80.115,260299997.0
2005-02-01 10:30:00,80.109,80.133,80.097,80.111,251899997.0
2005-02-01 10:31:00,80.105,80.115,80.084,80.084,228199999.0
2005-02-01 10:32:00,80.108,80.139,80.104,80.139,98300000.0
2005-02-01 10:33:00,80.141,80.168,80.122,80.16,270799999.0
2005-02-01 10:34:00,80.182,80.183,80.134,80.134,154599998.0
2005-02-01 10:35:00,80.182,80.182,80.151,80.167,204799995.0
2005-02-01 10:36:00,80.172,80.172,80.134,80.134,152399999.0
2005-02-01 10:37:00,80.15,80.171,80.127,80.127,150400000.0
2005-02-01 10:38:00,80.134,80.145,80.116,80.127,230400001.0
2005-02-01 10:39:00,80.13,80.14,80.101,80.104,221300002.0
2005-02-01 10:40:00,80.121,80.148,80.114,80.137,193899997.0
2005-02-01 10:41:00,80.142,80.177,80.135,80.147,297599997.0
2005-02-01 10:42:00,80.152,80.161,80.135,80.141,330700001.0
2005-02-01 10:43:00,80.179,80.182,80.159,80.159,290399997.0
2005-02-01 10:44:00,80.163,80.185,80.145,80.153,236199998.0
2005-02-01 10:45:00,80.163,80.175,80.139,80.155,159599999.0
2005-02-01 10:46:00,80.167,80.2,80.157,80.192,243300000.0
2005-02-01 10:47:00,80.168,80.201,80.159,80.175,200400002.0
2005-02-01 10:48:00,80.164,80.176,80.139,80.146,176400000.0
2005-02-01 10:49:00,80.164,80.19,80.157,80.19,207999999.0
2005-02-01 10:50:00,80.205,80.22,80.184,80.184,189500001.0
2005-02-01 10:51:00,80.21,80.227,80.193,80.193,219099999.0
2005-02-01 10:52:00,80.192,80.234,80.184,80.196,241100000.0
2005-02-01 10:53:00,80.191,80.204,80.166,80.186,146000002.0
2005-02-01 10:54:00,80.17,80.197,80.17,80.196,166499999.0
2005-02-01 10:55:00,80.196,80.196,80.155,80.167,256600000.0
2005-02-01 10:56:00,80.157,80.181,80.153,80.181,142600000.0
2005-02-01 10:57:00,80.17,80.17,80.147,80.159,136700002.0
2005-02-01 10:58:00,80.147,80.179,80.136,80.136,129000000.0
2005-02-01 10:59:00,80.148,80.161,80.127,80.137,218699999.0
2005-02-01 11:00:00,80.144,80.209,80.106,80.209,231400001.0
2005-02-01 11:01:00,80.215,80.215,80.18,80.18,231900002.0
2005-02-01 11:02:00,80.181,80.204,80.167,80.182,207999997.0
2005-02-01 11:03:00,80.203,80.203,80.168,80.17,323900004.0
2005-02-01 11:04:00,80.15,80.186,80.15,80.164,127600000.0
2005-02-01 11:05:00,80.157,80.192,80.157,80.186,176399997.0
2005-02-01 11:06:00,80.176,80.176,80.137,80.158,252800002.0
2005-02-01 11:07:00,80.147,80.155,80.112,80.112,268299998.0
2005-02-01 11:08:00,80.104,80.145,80.104,80.138,131099998.0
2005-02-01 11:09:00,80.138,80.145,80.119,80.124,194700002.0
2005-02-01 11:10:00,80.122,80.135,80.1,80.1,191200001.0
2005-02-01 11:11:00,80.108,80.139,80.101,80.138,139700001.0
2005-02-01 11:12:00,80.126,80.154,80.115,80.139,246600000.0
2005-02-01 11:13:00,80.121,80.121,80.083,80.111,164999999.0
2005-02-01 11:14:00,80.081,80.106,80.074,80.083,160800002.0
2005-02-01 11:15:00,80.095,80.119,80.082,80.098,219199999.0
2005-02-01 11:16:00,80.079,80.11,80.072,80.105,134699999.0
2005-02-01 11:17:00,80.121,80.124,80.095,80.098,137199999.0
2005-02-01 11:18:00,80.096,80.121,80.078,80.085,168199999.0
2005-02-01 11:19:00,80.1,80.119,80.088,80.091,207399997.0
2005-02-01 11:20:00,80.118,80.148,80.094,80.116,117800000.0
2005-02-01 11:21:00,80.138,80.153,80.123,80.141,163200001.0
2005-02-01 11:22:00,80.114,80.145,80.112,80.137,102600001.0
2005-02-01 11:23:00,80.142,80.172,80.13,80.172,163499999.0
2005-02-01 11:24:00,80.132,80.167,80.13,80.147,59600000.0
2005-02-01 11:25:00,80.143,80.173,80.135,80.154,288399994.0
2005-02-01 11:26:00,80.135,80.16,80.134,80.156,168400000.0
2005-02-01 11:27:00,80.146,80.17,80.128,80.138,191300001.0
2005-02-01 11:28:00,80.137,80.166,80.125,80.125,128600000.0
2005-02-01 11:29:00,80.133,80.148,80.118,80.127,136900002.0
2005-02-01 11:30:00,80.122,80.143,80.109,80.132,163000002.0
2005-02-01 11:31:00,80.144,80.151,80.114,80.115,188400002.0
2005-02-01 11:32:00,80.118,80.131,80.1,80.102,247899999.0
2005-02-01 11:33:00,80.101,80.111,80.056,80.069,218799998.0
2005-02-01 11:34:00,80.066,80.078,80.044,80.056,176199999.0
2005-02-01 11:35:00,80.076,80.076,80.031,80.031,235299995.0
2005-02-01 11:36:00,80.043,80.068,80.036,80.063,218999997.0
2005-02-01 11:37:00,80.053,80.097,80.053,80.088,223999998.0
2005-02-01 11:38:00,80.073,80.105,80.068,80.105,316899999.0
2005-02-01 11:39:00,80.079,80.115,80.074,80.115,195800000.0
2005-02-01 11:40:00,80.096,80.14,80.075,80.118,143599999.0
2005-02-01 11:41:00,80.126,80.151,80.116,80.14,205999997.0
2005-02-01 11:42:00,80.114,80.148,80.107,80.127,267699997.0
2005-02-01 11:43:00,80.12,80.148,80.118,80.131,207999996.0
2005-02-01 11:44:00,80.115,80.135,80.089,80.102,208399996.0
2005-02-01 11:45:00,80.102,80.123,80.071,80.091,217299997.0
2005-02-01 11:46:00,80.095,80.149,80.095,80.145,230100000.0
2005-02-01 11:47:00,80.144,80.168,80.128,80.128,195100000.0
2005-02-01 11:48:00,80.125,80.149,80.113,80.131,145700000.0
2005-02-01 11:49:00,80.141,80.176,80.14,80.146,312300001.0
2005-02-01 11:50:00,80.142,80.176,80.142,80.16,157399999.0
2005-02-01 11:51:00,80.176,80.186,80.152,80.155,289799996.0
2005-02-01 11:52:00,80.133,80.171,80.125,80.162,251400003.0
2005-02-01 11:53:00,80.162,80.178,80.139,80.163,174299995.0
2005-02-01 11:54:00,80.167,80.186,80.132,80.173,186200001.0
2005-02-01 11:55:00,80.19,80.192,80.162,80.162,232399999.0
2005-02-01 11:56:00,80.183,80.209,80.174,80.198,226600002.0
2005-02-01 11:57:00,80.189,80.215,80.185,80.192,217100002.0
2005-02-01 11:58:00,80.195,80.214,80.185,80.19,142099999.0
2005-02-01 11:59:00,80.166,80.202,80.166,80.185,280399997.0
2005-02-01 12:00:00,80.146,80.19,80.146,80.19,310399998.0
2005-02-01 12:01:00,80.17,80.193,80.156,80.173,128499997.0
2005-02-01 12:02:00,80.183,80.191,80.169,80.179,223100002.0
2005-02-01 12:03:00,80.179,80.194,80.161,80.17,104500001.0
2005-02-01 12:04:00,80.167,80.18,80.148,80.161,176499998.0
2005-02-01 12:05:00,80.157,80.184,80.151,80.183,89999999.0
2005-02-01 12:06:00,80.171,80.188,80.153,80.167,197500000.0
2005-02-01 12:07:00,80.136,80.164,80.105,80.16,241300000.0
2005-02-01 12:08:00,80.134,80.173,80.134,80.168,188199998.0
2005-02-01 12:09:00,80.169,80.174,80.154,80.156,125999998.0
2005-02-01 12:10:00,80.141,80.169,80.127,80.147,116699998.0
2005-02-01 12:11:00,80.146,80.173,80.141,80.158,196699998.0
2005-02-01 12:12:00,80.177,80.18,80.155,80.167,192700001.0
2005-02-01 12:13:00,80.161,80.178,80.15,80.169,129600000.0
2005-02-01 12:14:00,80.14,80.178,80.14,80.174,245199998.0
2005-02-01 12:15:00,80.157,80.159,80.131,80.133,214799999.0
2005-02-01 12:16:00,80.169,80.192,80.154,80.164,149200000.0
2005-02-01 12:17:00,80.158,80.181,80.148,80.17,92100000.0
2005-02-01 12:18:00,80.156,80.181,80.145,80.181,246799999.0
2005-02-01 12:19:00,80.169,80.199,80.153,80.16,166800001.0
2005-02-01 12:20:00,80.163,80.202,80.163,80.198,312700002.0
2005-02-01 12:21:00,80.196,80.198,80.136,80.136,157300003.0
2005-02-01 12:22:00,80.152,80.173,80.149,80.161,103500000.0
2005-02-01 12:23:00,80.156,80.167,80.136,80.152,222400002.0
2005-02-01 12:24:00,80.144,80.162,80.124,80.14,217400001.0
2005-02-01 12:25:00,80.133,80.154,80.116,80.129,207300000.0
2005-02-01 12:26:00,80.115,80.141,80.108,80.127,140400000.0
2005-02-01 12:27:00,80.122,80.151,80.109,80.137,161500001.0
2005-02-01 12:28:00,80.124,80.157,80.104,80.12,230099998.0
2005-02-01 12:29:00,80.086,80.123,80.077,80.12,286099997.0
2005-02-01 12:30:00,80.094,80.12,80.077,80.09,258300003.0
2005-02-01 12:31:00,80.118,80.119,80.08,80.084,188400001.0
2005-02-01 12:32:00,80.089,80.116,80.078,80.096,204999999.0
2005-02-01 12:33:00,80.087,80.099,80.051,80.051,258099999.0
2005-02-01 12:34:00,80.057,80.114,80.05,80.112,224400003.0
2005-02-01 12:35:00,80.088,80.114,80.071,80.087,160800000.0
2005-02-01 12:36:00,80.088,80.097,80.058,80.071,223900000.0
2005-02-01 12:37:00,80.078,80.1,80.058,80.085,247700000.0
2005-02-01 12:38:00,80.095,80.095,80.066,80.077,218800000.0
2005-02-01 12:39:00,80.063,80.087,80.058,80.087,172500001.0
2005-02-01 12:40:00,80.058,80.092,80.045,80.092,201800002.0
2005-02-01 12:41:00,80.072,80.09,80.066,80.08,247800000.0
2005-02-01 12:42:00,80.074,80.092,80.062,80.069,188600000.0
2005-02-01 12:43:00,80.063,80.106,80.063,80.095,196700004.0
2005-02-01 12:44:00,80.097,80.112,80.074,80.074,180900001.0
2005-02-01 12:45:00,80.093,80.118,80.085,80.108,145099999.0
2005-02-01 12:46:00,80.062,80.111,80.047,80.088,234499999.0
2005-02-01 12:47:00,80.078,80.116,80.053,80.105,246800000.0
2005-02-01 12:48:00,80.084,80.11,80.076,80.093,212900004.0
2005-02-01 12:49:00,80.083,80.099,80.07,80.091,246799999.0
2005-02-01 12:50:00,80.081,80.094,80.064,80.082,147800003.0
2005-02-01 12:51:00,80.099,80.099,80.063,80.075,170099999.0
2005-02-01 12:52:00,80.09,80.097,80.071,80.071,204700003.0
2005-02-01 12:53:00,80.099,80.122,80.061,80.061,130899998.0
2005-02-01 12:54:00,80.077,80.101,80.054,80.066,181599999.0
2005-02-01 12:55:00,80.064,80.086,80.064,80.085,163899999.0
2005-02-01 12:56:00,80.07,80.088,80.043,80.053,186800002.0
2005-02-01 12:57:00,80.062,80.065,80.001,80.013,245900000.0
2005-02-01 12:58:00,80.025,80.041,80.006,80.026,206799997.0
2005-02-01 12:59:00,79.982,79.982,79.928,79.941,126900001.0
2005-02-01 13:00:00,79.896,79.947,79.895,79.947,113200001.0
2005-02-01 13:01:00,79.923,80.01,79.917,80.01,109000000.0
2005-02-01 13:02:00,79.955,79.97,79.928,79.934,206199997.0
2005-02-01 13:03:00,79.969,79.973,79.917,79.93,290199998.0
2005-02-01 13:04:00,79.949,79.988,79.947,79.984,227000003.0
2005-02-01 13:05:00,79.977,80.002,79.971,79.988,130700000.0
2005-02-01 13:06:00,79.997,80.014,79.982,80.0,193600000.0
2005-02-01 13:07:00,80.001,80.001,79.948,79.948,264299995.0
2005-02-01 13:08:00,80.002,80.03,79.972,80.01,175299998.0
2005-02-01 13:09:00,80.02,80.032,79.999,79.999,264500003.0
2005-02-01 13:10:00,80.008,80.03,80.005,80.028,282600002.0
2005-02-01 13:11:00,80.028,80.03,80.01,80.011,144100002.0
2005-02-01 13:12:00,80.008,80.01,79.968,79.993,154199997.0
2005-02-01 13:13:00,80.035,80.035,79.994,80.004,154599999.0
2005-02-01 13:14:00,80.034,80.048,80.015,80.032,249300003.0
2005-02-01 13:15:00,80.0,80.035,79.998,80.027,306600000.0
2005-02-01 13:16:00,80.018,80.027,80.001,80.011,255200000.0
2005-02-01 13:17:00,79.997,80.032,79.997,80.028,150999998.0
2005-02-01 13:18:00,80.014,80.047,80.014,80.027,190399998.0
2005-02-01 13:19:00,80.015,80.022,79.99,80.001,193400000.0
2005-02-01 13:20:00,79.992,80.018,79.986,80.018,239100003.0
2005-02-01 13:21:00,79.987,80.008,79.964,79.977,215499998.0
2005-02-01 13:22:00,79.954,79.986,79.954,79.986,155000000.0
2005-02-01 13:23:00,79.948,79.981,79.948,79.965,214900000.0
2005-02-01 13:24:00,79.966,79.967,79.923,79.923,217000000.0
2005-02-01 13:25:00,79.934,79.961,79.934,79.955,104300001.0
2005-02-01 13:26:00,79.939,79.958,79.927,79.956,134699999.0
2005-02-01 13:27:00,79.95,79.955,79.905,79.905,253900001.0
2005-02-01 13:28:00,79.917,79.938,79.913,79.937,176000002.0
2005-02-01 13:29:00,79.907,79.937,79.907,79.927,156000001.0
2005-02-01 13:30:00,79.893,79.927,79.893,79.925,146699999.0
2005-02-01 13:31:00,79.919,79.937,79.903,79.932,298699997.0
2005-02-01 13:32:00,79.922,79.944,79.918,79.922,175300001.0
2005-02-01 13:33:00,79.921,79.94,79.901,79.909,160200001.0
2005-02-01 13:34:00,79.909,79.929,79.873,79.88,212299999.0
2005-02-01 13:35:00,79.888,79.929,79.887,79.929,183700002.0
2005-02-01 13:36:00,79.919,79.919,79.865,79.865,203300001.0
2005-02-01 13:37:00,79.899,79.965,79.891,79.921,279200002.0
2005-02-01 13:38:00,79.943,79.963,79.932,79.942,198100001.0
2005-02-01 13:39:00,79.945,79.946,79.916,79.927,216099997.0
2005-02-01 13:40:00,79.93,79.959,79.918,79.936,252299999.0
2005-02-01 13:41:00,79.925,79.956,79.899,79.909,139399998.0
2005-02-01 13:42:00,79.911,79.949,79.901,79.918,259100000.0
2005-02-01 13:43:00,79.932,79.951,79.914,79.917,171400002.0
2005-02-01 13:44:00,79.94,79.945,79.918,79.929,180700000.0
2005-02-01 13:45:00,79.936,79.941,79.899,79.922,185000001.0
2005-02-01 13:46:00,79.933,79.946,79.89,79.893,257299997.0
2005-02-01 13:47:00,79.933,79.942,79.917,79.923,162700000.0
2005-02-01 13:48:00,79.936,79.941,79.911,79.919,278899999.0
2005-02-01 13:49:00,79.923,79.94,79.911,79.93,222599999.0
2005-02-01 13:50:00,79.924,79.937,79.906,79.911,213399997.0
2005-02-01 13:51:00,79.936,79.936,79.911,79.926,189400001.0
2005-02-01 13:52:00,79.93,79.942,79.913,79.921,234200001.0
2005-02-01 13:53:00,79.958,79.975,79.946,79.967,190199999.0
2005-02-01 13:54:00,79.939,79.97,79.938,79.951,188599997.0
2005-02-01 13:55:00,79.952,79.965,79.934,79.947,299900003.0
2005-02-01 13:56:00,79.928,79.95,79.911,79.922,152799997.0
2005-02-01 13:57:00,79.936,79.963,79.928,79.963,224700000.0
2005-02-01 13:58:00,79.969,79.979,79.943,79.958,159200000.0
2005-02-01 13:59:00,79.957,79.973,79.93,79.952,235300004.0
2005-02-01 14:00:00,79.956,79.966,79.936,79.945,166700001.0
2005-02-01 14:01:00,79.937,79.966,79.923,79.943,242099999.0
2005-02-01 14:02:00,79.928,79.948,79.925,79.941,209299999.0
2005-02-01 14:03:00,79.946,79.97,79.938,79.96,212099999.0
2005-02-01 14:04:00,79.937,79.96,79.93,79.954,189399999.0
2005-02-01 14:05:00,79.916,79.948,79.914,79.948,191300000.0
2005-02-01 14:06:00,79.9,79.931,79.863,79.872,247400004.0
2005-02-01 14:07:00,79.87,79.905,79.86,79.905,167500001.0
2005-02-01 14:08:00,79.894,79.901,79.868,79.88,133899998.0
2005-02-01 14:09:00,79.845,79.884,79.823,79.826,179600001.0
2005-02-01 14:10:00,79.833,79.864,79.831,79.842,166499998.0
2005-02-01 14:11:00,79.841,79.884,79.841,79.875,151000000.0
2005-02-01 14:12:00,79.854,79.871,79.835,79.856,159699998.0
2005-02-01 14:13:00,79.881,79.898,79.864,79.889,154900000.0
2005-02-01 14:14:00,79.895,79.913,79.88,79.892,262200002.0
2005-02-01 14:15:00,79.892,79.905,79.865,79.888,273400002.0
2005-02-01 14:16:00,79.904,79.913,79.863,79.863,256800002.0
2005-02-01 14:17:00,79.862,79.892,79.862,79.891,126999999.0
2005-02-01 14:18:00,79.888,79.901,79.864,79.879,126800000.0
2005-02-01 14:19:00,79.89,79.913,79.873,79.905,165799999.0
2005-02-01 14:20:00,79.883,79.901,79.879,79.901,140400002.0
2005-02-01 14:21:00,79.873,79.9,79.866,79.9,104799999.0
2005-02-01 14:22:00,79.901,79.917,79.874,79.895,167900001.0
2005-02-01 14:23:00,79.928,79.94,79.903,79.918,238099999.0
2005-02-01 14:24:00,79.913,79.94,79.902,79.914,125599998.0
2005-02-01 14:25:00,79.921,79.934,79.904,79.928,190200001.0
2005-02-01 14:26:00,79.916,79.938,79.91,79.934,201699998.0
2005-02-01 14:27:00,79.926,79.952,79.912,79.927,149100000.0
2005-02-01 14:28:00,79.907,79.937,79.898,79.914,169399999.0
2005-02-01 14:29:00,79.934,79.948,79.921,79.938,207200000.0
2005-02-01 14:30:00,79.911,79.946,79.901,79.901,270800002.0
2005-02-01 14:31:00,79.892,79.929,79.887,79.92,146599999.0
2005-02-01 14:32:00,79.937,79.945,79.921,79.932,145800001.0
2005-02-01 14:33:00,79.921,79.959,79.92,79.929,203900000.0
2005-02-01 14:34:00,79.947,79.967,79.933,79.944,120799999.0
2005-02-01 14:35:00,79.934,79.969,79.934,79.957,148100000.0
2005-02-01 14:36:00,79.964,79.976,79.942,79.947,141000002.0
2005-02-01 14:37:00,79.954,79.979,79.939,79.96,316099999.0
2005-02-01 14:38:00,79.934,79.96,79.934,79.953,175099998.0
2005-02-01 14:39:00,79.927,79.965,79.927,79.948,302800000.0
2005-02-01 14:40:00,79.952,79.978,79.941,79.964,144700001.0
2005-02-01 14:41:00,79.963,79.99,79.913,79.979,150799998.0
2005-02-01 14:42:00,79.938,79.975,79.938,79.969,274799999.0
2005-02-01 14:43:00,79.968,79.998,79.954,79.978,147900000.0
2005-02-01 14:44:00,79.985,80.001,79.973,79.988,211899997.0
2005-02-01 14:45:00,79.993,79.993,79.943,79.943,155999999.0
2005-02-01 14:46:00,79.955,79.981,79.941,79.953,137000000.0
2005-02-01 14:47:00,79.944,79.977,79.938,79.963,196900004.0
2005-02-01 14:48:00,79.932,79.969,79.926,79.932,182200001.0
2005-02-01 14:49:00,79.941,79.96,79.922,79.954,212000000.0
2005-02-01 14:50:00,79.955,79.977,79.946,79.961,203799999.0
2005-02-01 14:51:00,79.958,79.973,79.939,79.959,178900002.0
2005-02-01 14:52:00,79.96,79.98,79.947,79.954,155599997.0
2005-02-01 14:53:00,79.952,79.974,79.935,79.951,216299999.0
2005-02-01 14:54:00,79.95,79.991,79.95,79.985,218199999.0
2005-02-01 14:55:00,79.962,80.002,79.96,80.002,157900001.0
2005-02-01 14:56:00,79.972,79.999,79.972,79.994,263099999.0
2005-02-01 14:57:00,79.999,80.018,79.98,79.98,174100002.0
2005-02-01 14:58:00,79.992,80.009,79.981,79.985,116000000.0
2005-02-01 14:59:00,79.976,80.015,79.976,80.012,192099998.0
2005-02-01 15:00:00,80.003,80.013,79.975,79.975,146099997.0
2005-02-01 15:01:00,79.979,79.986,79.957,79.962,360699999.0
2005-02-01 15:02:00,79.961,79.991,79.95,79.991,195900000.0
2005-02-01 15:03:00,79.952,79.988,79.951,79.988,209100003.0
2005-02-01 15:04:00,79.982,79.991,79.947,79.966,133700001.0
2005-02-01 15:05:00,80.0,80.012,79.984,79.993,318799999.0
2005-02-01 15:06:00,79.987,80.0,79.972,79.983,234699999.0
2005-02-01 15:07:00,79.988,80.009,79.932,79.983,198699998.0
2005-02-01 15:08:00,79.963,79.996,79.952,79.955,325399998.0
2005-02-01 15:09:00,79.96,79.974,79.919,79.929,166200000.0
2005-02-01 15:10:00,79.961,79.98,79.953,79.965,207699999.0
2005-02-01 15:11:00,79.968,79.98,79.95,79.956,278999997.0
2005-02-01 15:12:00,79.952,79.994,79.938,79.951,191000000.0
2005-02-01 15:13:00,79.951,79.973,79.933,79.933,216899998.0
2005-02-01 15:14:00,79.948,79.985,79.947,79.985,234999995.0
2005-02-01 15:15:00,79.979,79.989,79.959,79.959,108200001.0
2005-02-01 15:16:00,79.973,79.987,79.96,79.97,112800000.0
2005-02-01 15:17:00,79.966,80.006,79.966,79.981,130000002.0
2005-02-01 15:18:00,80.007,80.053,79.997,80.036,275600003.0
2005-02-01 15:19:00,80.041,80.068,80.024,80.068,275900003.0
2005-02-01 15:20:00,80.049,80.062,80.031,80.04,83300000.0
2005-02-01 15:21:00,80.029,80.061,80.019,80.036,201100001.0
2005-02-01 15:22:00,80.035,80.057,80.022,80.054,197900002.0
2005-02-01 15:23:00,80.062,80.086,80.061,80.086,116500000.0
2005-02-01 15:24:00,80.067,80.094,80.06,80.09,133700000.0
2005-02-01 15:25:00,80.065,80.106,80.065,80.087,177099998.0
2005-02-01 15:26:00,80.07,80.096,80.059,80.081,265099998.0
2005-02-01 15:27:00,80.059,80.069,80.033,80.044,123099999.0
2005-02-01 15:28:00,80.063,80.094,80.051,80.059,128999998.0
2005-02-01 15:29:00,80.072,80.072,80.038,80.052,221200002.0
2005-02-01 15:30:00,80.043,80.09,80.033,80.074,241300001.0
2005-02-01 15:31:00,80.082,80.094,80.063,80.069,143199999.0
2005-02-01 15:32:00,80.072,80.082,80.052,80.063,186999999.0
2005-02-01 15:33:00,80.067,80.073,80.035,80.035,182399999.0
2005-02-01 15:34:00,80.04,80.065,80.038,80.06,183299999.0
2005-02-01 15:35:00,80.062,80.094,80.048,80.078,235299998.0
2005-02-01 15:36:00,80.058,80.064,80.032,80.035,170600001.0
2005-02-01 15:37:00,80.014,80.046,80.0,80.036,182800000.0
2005-02-01 15:38:00,80.037,80.043,80.003,80.008,247499996.0
2005-02-01 15:39:00,80.017,80.057,80.017,80.057,118400002.0
2005-02-01 15:40:00,80.052,80.083,80.023,80.063,206500000.0
2005-02-01 15:41:00,80.042,80.063,80.033,80.051,182899999.0
2005-02-01 15:42:00,80.035,80.051,80.023,80.042,175100001.0
2005-02-01 15:43:00,80.031,80.049,80.016,80.041,326700003.0
2005-02-01 15:44:00,80.035,80.048,79.999,79.999,168499999.0
2005-02-01 15:45:00,80.025,80.04,80.008,80.028,328500002.0
2005-02-01 15:46:00,80.013,80.039,80.002,80.018,182700001.0
2005-02-01 15:47:00,80.001,80.044,79.997,80.044,201200000.0
2005-02-01 15:48:00,80.019,80.03,80.005,80.024,207599996.0
2005-02-01 15:49:00,80.028,80.05,80.015,80.03,213200001.0
2005-02-01 15:50:00,80.018,80.036,80.005,80.018,124600000.0
2005-02-01 15:51:00,80.031,80.05,80.018,80.048,204699999.0
2005-02-01 15:52:00,80.032,80.058,80.03,80.053,198899999.0
2005-02-01 15:53:00,80.029,80.058,80.024,80.058,211000001.0
2005-02-01 15:54:00,80.052,80.079,80.043,80.061,114300000.0
2005-02-01 15:55:00,80.066,80.086,80.047,80.047,197500001.0
2005-02-01 15:56:00,80.026,80.075,80.024,80.075,171499998.0
2005-02-01 15:57:00,80.024,80.047,80.016,80.039,177800003.0
2005-02-01 15:58:00,80.04,80.051,80.016,80.016,211999998.0
2005-02-01 15:59:00,80.037,80.052,80.022,80.032,157900000.0
2005-02-01 16:00:00,80.043,80.063,80.019,80.019,308199997.0
2005-02-01 16:01:00,80.052,80.06,80.021,80.023,97200000.0
2005-02-01 16:02:00,80.035,80.039,80.01,80.028,184800000.0
2005-02-01 16:03:00,80.023,80.053,79.987,80.027,80300000.0
2005-02-01 16:04:00,80.071,80.071,80.032,80.032,181600000.0
2005-02-01 16:05:00,80.022,80.064,80.018,80.042,174999998.0
2005-02-01 16:06:00,80.032,80.06,80.027,80.054,191099999.0
2005-02-01 16:07:00,80.043,80.051,80.027,80.033,92300000.0
2005-02-01 16:08:00,80.068,80.071,80.039,80.039,171800001.0
2005-02-01 16:09:00,80.066,80.105,80.058,80.079,243200002.0
2005-02-01 16:10:00,80.091,80.141,80.076,80.117,59100000.0
2005-02-01 16:11:00,80.116,80.136,80.1,80.108,230399996.0
2005-02-01 16:12:00,80.107,80.13,80.107,80.13,160800001.0
2005-02-01 16:13:00,80.132,80.134,80.104,80.132,171299997.0
2005-02-01 16:14:00,80.103,80.124,80.071,80.092,146800000.0
2005-02-01 16:15:00,80.069,80.099,80.069,80.07,195099998.0
2005-02-01 16:16:00,80.056,80.101,80.05,80.077,149800002.0
2005-02-01 16:17:00,80.065,80.091,80.053,80.077,276999999.0
2005-02-01 16:18:00,80.074,80.102,80.065,80.102,149100000.0
2005-02-01 16:19:00,80.127,80.146,80.116,80.118,190399999.0
2005-02-01 16:20:00,80.123,80.146,80.109,80.12,190199999.0
2005-02-01 16:21:00,80.147,80.147,80.098,80.105,229300003.0
2005-02-01 16:22:00,80.139,80.167,80.137,80.154,226799998.0
2005-02-01 16:23:00,80.147,80.166,80.137,80.137,164000000.0
2005-02-01 16:24:00,80.131,80.148,80.125,80.14,92800000.0
2005-02-01 16:25:00,80.126,80.163,80.126,80.129,193400000.0
2005-02-01 16:26:00,80.133,80.153,80.13,80.15,150599999.0
2005-02-01 16:27:00,80.135,80.165,80.125,80.164,225999996.0
2005-02-01 16:28:00,80.122,80.147,80.11,80.13,164700000.0
2005-02-01 16:29:00,80.132,80.16,80.121,80.137,270499997.0
2005-02-01 16:30:00,80.137,80.168,80.13,80.161,330200003.0
2005-02-01 16:31:00,80.153,80.181,80.148,80.18,200599998.0
2005-02-01 16:32:00,80.173,80.173,80.126,80.128,235500001.0
2005-02-01 16:33:00,80.128,80.149,80.11,80.121,260699998.0
2005-02-01 16:34:00,80.098,80.131,80.081,80.116,126399999.0
2005-02-01 16:35:00,80.135,80.146,80.111,80.126,258099999.0
2005-02-01 16:36:00,80.128,80.128,80.097,80.097,195899999.0
2005-02-01 16:37:00,80.124,80.131,80.097,80.11,174799998.0
2005-02-01 16:38:00,80.07,80.121,80.059,80.104,150600002.0
2005-02-01 16:39:00,80.127,80.15,80.108,80.126,185999998.0
2005-02-01 16:40:00,80.138,80.145,80.109,80.109,254499994.0
2005-02-01 16:41:00,80.121,80.131,80.103,80.116,123500000.0
2005-02-01 16:42:00,80.101,80.131,80.095,80.111,244899998.0
2005-02-01 16:43:00,80.107,80.129,80.107,80.128,108199998.0
2005-02-01 16:44:00,80.127,80.127,80.099,80.12,219800000.0
2005-02-01 16:45:00,80.097,80.107,80.068,80.068,175100001.0
2005-02-01 16:46:00,80.099,80.107,80.069,80.088,151799999.0
2005-02-01 16:47:00,80.078,80.094,80.06,80.078,200899998.0
2005-02-01 16:48:00,80.09,80.094,80.059,80.059,222700004.0
2005-02-01 16:49:00,80.068,80.083,80.041,80.041,177599999.0
2005-02-01 16:50:00,80.046,80.095,80.037,80.061,148000001.0
2005-02-01 16:51:00,80.069,80.088,80.065,80.087,212600001.0
2005-02-01 16:52:00,80.078,80.086,80.048,80.071,230999996.0
2005-02-01 16:53:00,80.089,80.113,80.078,80.083,242199997.0
2005-02-01 16:54:00,80.062,80.085,80.06,80.072,146499999.0
2005-02-01 16:55:00,80.071,80.092,80.052,80.052,145800001.0
2005-02-01 16:56:00,80.08,80.106,80.066,80.093,139600001.0
2005-02-01 16:57:00,80.084,80.113,80.078,80.104,196000000.0
2005-02-01 16:58:00,80.069,80.097,80.065,80.091,133299998.0
2005-02-01 16:59:00,80.09,80.098,80.051,80.057,300499994.0
2005-02-01 17:00:00,80.06,80.104,80.06,80.09,199900001.0
2005-02-01 17:01:00,80.057,80.097,80.024,80.039,132200000.0
2005-02-01 17:02:00,80.033,80.08,80.03,80.056,206500000.0
2005-02-01 17:03:00,80.08,80.094,80.065,80.07,237599998.0
2005-02-01 17:04:00,80.076,80.095,80.045,80.057,187700001.0
2005-02-01 17:05:00,80.078,80.1,80.059,80.1,212399998.0
2005-02-01 17:06:00,80.058,80.09,80.054,80.07,176500000.0
2005-02-01 17:07:00,80.065,80.109,80.065,80.109,109800000.0
2005-02-01 17:08:00,80.098,80.112,80.075,80.094,271300003.0
2005-02-01 17:09:00,80.085,80.118,80.068,80.091,138900001.0
2005-02-01 17:10:00,80.093,80.13,80.092,80.13,148300000.0
2005-02-01 17:11:00,80.116,80.125,80.062,80.125,158100000.0
2005-02-01 17:12:00,80.112,80.13,80.092,80.109,237599998.0
2005-02-01 17:13:00,80.125,80.129,80.097,80.107,200299998.0
2005-02-01 17:14:00,80.115,80.115,80.085,80.099,159100001.0
2005-02-01 17:15:00,80.099,80.121,80.081,80.121,311000000.0
2005-02-01 17:16:00,80.103,80.119,80.089,80.112,171400000.0
2005-02-01 17:17:00,80.116,80.132,80.096,80.106,98700000.0
2005-02-01 17:18:00,80.132,80.145,80.112,80.13,198700001.0
2005-02-01 17:19:00,80.114,80.137,80.11,80.13,194699998.0
2005-02-01 17:20:00,80.131,80.155,80.117,80.133,161399999.0
2005-02-01 17:21:00,80.125,80.148,80.118,80.125,214199998.0
2005-02-01 17:22:00,80.127,80.135,80.108,80.118,186199999.0
2005-02-01 17:23:00,80.104,80.122,80.086,80.106,207999996.0
2005-02-01 17:24:00,80.093,80.113,80.069,80.096,257299998.0
2005-02-01 17:25:00,80.077,80.106,80.075,80.106,258499997.0
2005-02-01 17:26:00,80.1,80.12,80.086,80.1,164000000.0
2005-02-01 17:27:00,80.092,80.114,80.079,80.098,122000000.0
2005-02-01 17:28:00,80.086,80.103,80.075,80.077,104999999.0
2005-02-01 17:29:00,80.061,80.112,80.061,80.112,171800001.0
2005-02-01 17:30:00,80.11,80.11,80.082,80.084,193500000.0
2005-02-01 17:31:00,80.052,80.087,80.052,80.087,77100000.0
2005-02-01 17:32:00,80.085,80.11,80.081,80.087,173299998.0
2005-02-01 17:33:00,80.084,80.114,80.069,80.088,260800003.0
2005-02-01 17:34:00,80.093,80.118,80.093,80.113,192899999.0
2005-02-01 17:35:00,80.108,80.108,80.047,80.058,141500001.0
2005-02-01 17:36:00,80.051,80.103,80.051,80.1,196599998.0
2005-02-01 17:37:00,80.097,80.13,80.08,80.117,117100001.0
2005-02-01 17:38:00,80.123,80.124,80.096,80.109,212700001.0
2005-02-01 17:39:00,80.106,80.142,80.106,80.137,145800001.0
2005-02-01 17:40:00,80.11,80.126,80.097,80.11,151599999.0
2005-02-01 17:41:00,80.115,80.125,80.074,80.074,258899998.0
2005-02-01 17:42:00,80.097,80.123,80.096,80.1,230400000.0
2005-02-01 17:43:00,80.11,80.12,80.081,80.103,88300002.0
2005-02-01 17:44:00,80.115,80.137,80.085,80.125,185100000.0
2005-02-01 17:45:00,80.103,80.148,80.103,80.14,236299998.0
2005-02-01 17:46:00,80.143,80.19,80.143,80.157,182300001.0
2005-02-01 17:47:00,80.15,80.189,80.148,80.156,212300001.0
2005-02-01 17:48:00,80.145,80.176,80.132,80.155,123100000.0
2005-02-01 17:49:00,80.156,80.16,80.111,80.111,238900001.0
2005-02-01 17:50:00,80.086,80.12,80.084,80.12,161499999.0
2005-02-01 17:51:00,80.098,80.145,80.098,80.135,283900001.0
2005-02-01 17:52:00,80.133,80.153,80.112,80.13,168400002.0
2005-02-01 17:53:00,80.129,80.145,80.116,80.143,225800001.0
2005-02-01 17:54:00,80.143,80.168,80.131,80.141,213200000.0
2005-02-01 17:55:00,80.172,80.205,80.172,80.182,125200000.0
2005-02-01 17:56:00,80.152,80.224,80.152,80.22,284600004.0
2005-02-01 17:57:00,80.177,80.229,80.177,80.229,219199998.0
2005-02-01 17:58:00,80.228,80.243,80.215,80.216,239699998.0
2005-02-01 17:59:00,80.235,80.306,80.218,80.284,190300001.0
2005-02-01 18:00:00,80.28,80.318,80.249,80.287,304300000.0
2005-02-01 18:01:00,80.281,80.299,80.255,80.269,1212299999.0
2005-02-01 18:02:00,80.275,80.28,80.241,80.245,1742500000.0
2005-02-01 18:03:00,80.27,80.27,80.22,80.22,1968400006.0
2005-02-01 18:04:00,80.22,80.237,80.205,80.211,1968400006.0
2005-02-01 18:05:00,80.23,80.27,80.23,80.23,1519099998.0
2005-02-01 18:06:00,80.26,80.27,80.236,80.27,1519099998.0
2005-02-01 18:07:00,80.265,80.307,80.245,80.303,1987399995.0
2005-02-01 18:08:00,80.272,80.297,80.246,80.275,1943399994.0
2005-02-01 18:09:00,80.265,80.293,80.254,80.281,1501599999.0
2005-02-01 18:10:00,80.293,80.307,80.273,80.293,1785099995.0
2005-02-01 18:11:00,80.298,80.302,80.268,80.28,1045399994.0
2005-02-01 18:12:00,80.284,80.294,80.262,80.264,1088900001.0
2005-02-01 18:13:00,80.249,80.281,80.247,80.271,1654899994.0
2005-02-01 18:14:00,80.277,80.292,80.262,80.282,1886799988.0
2005-02-01 18:15:00,80.23,80.29,80.22,80.24,2013900000.0
2005-02-01 18:16:00,80.253,80.267,80.215,80.228,2013900000.0
2005-02-01 18:17:00,80.213,80.252,80.211,80.222,732500006.0
2005-02-01 18:18:00,80.213,80.228,80.189,80.213,1133699997.0
2005-02-01 18:19:00,80.215,80.268,80.205,80.239,1942699989.0
2005-02-01 18:20:00,80.25,80.275,80.227,80.231,1553899994.0
2005-02-01 18:21:00,80.248,80.268,80.216,80.217,1456800000.0
2005-02-01 18:22:00,80.246,80.251,80.222,80.231,1730299988.0
2005-02-01 18:23:00,80.28,80.36,80.27,80.34,1605899992.0
2005-02-01 18:24:00,80.227,80.251,80.21,80.229,1605899992.0
2005-02-01 18:25:00,80.33,80.36,80.31,80.31,1614399992.0
2005-02-01 18:26:00,80.196,80.225,80.172,80.192,1614399992.0
2005-02-01 18:27:00,80.202,80.24,80.189,80.2,1342199992.0
2005-02-01 18:28:00,80.21,80.219,80.177,80.181,1185199990.0
2005-02-01 18:29:00,80.199,80.206,80.167,80.179,1307699994.0
2005-02-01 18:30:00,80.173,80.194,80.159,80.177,668000005.0
2005-02-01 18:31:00,80.176,80.199,80.158,80.178,1319199997.0
2005-02-01 18:32:00,80.161,80.17,80.125,80.135,1700300002.0
2005-02-01 18:33:00,80.141,80.185,80.14,80.17,1864800001.0
2005-02-01 18:34:00,80.165,80.193,80.149,80.149,1779499991.0
2005-02-01 18:35:00,80.151,80.174,80.141,80.172,1356500001.0
2005-02-01 18:36:00,80.166,80.185,80.134,80.157,1582399994.0
2005-02-01 18:37:00,80.171,80.189,80.158,80.163,1041699998.0
2005-02-01 18:38:00,80.166,80.192,80.163,80.192,710299998.0
2005-02-01 18:39:00,80.178,80.201,80.161,80.184,508100000.0
2005-02-01 18:40:00,80.205,80.216,80.183,80.191,644100002.0
2005-02-01 18:41:00,80.182,80.22,80.167,80.17,709700002.0
2005-02-01 18:42:00,80.165,80.204,80.164,80.191,809100009.0
2005-02-01 18:43:00,80.184,80.216,80.175,80.216,1110199998.0
2005-02-01 18:44:00,80.2,80.22,80.159,80.159,843399999.0
2005-02-01 18:45:00,80.185,80.231,80.185,80.215,836600002.0
2005-02-01 18:46:00,80.212,80.216,80.178,80.195,625400001.0
2005-02-01 18:47:00,80.2,80.217,80.167,80.201,656699991.0
2005-02-01 18:48:00,80.201,80.218,80.18,80.195,599099999.0
2005-02-01 18:49:00,80.196,80.229,80.196,80.225,1052299999.0
2005-02-01 18:50:00,80.222,80.239,80.199,80.215,902799995.0
2005-02-01 18:51:00,80.223,80.241,80.214,80.228,514199998.0
2005-02-01 18:52:00,80.241,80.241,80.193,80.206,879799995.0
2005-02-01 18:53:00,80.221,80.243,80.199,80.222,869599993.0
2005-02-01 18:54:00,80.205,80.229,80.192,80.214,879099993.0
2005-02-01 18:55:00,80.195,80.235,80.195,80.229,907000000.0
2005-02-01 18:56:00,80.199,80.236,80.199,80.232,596599999.0
2005-02-01 18:57:00,80.197,80.232,80.187,80.203,420500001.0
2005-02-01 18:58:00,80.158,80.216,80.158,80.186,1183499997.0
2005-02-01 18:59:00,80.218,80.231,80.191,80.201,860300002.0
2005-02-01 19:00:00,80.197,80.226,80.189,80.2,618799997.0
2005-02-01 19:01:00,80.197,80.221,80.187,80.217,576699998.0
2005-02-01 19:02:00,80.191,80.217,80.176,80.176,310799999.0
2005-02-01 19:03:00,80.21,80.212,80.18,80.194,732300002.0
2005-02-01 19:04:00,80.182,80.221,80.18,80.202,586599997.0
2005-02-01 19:05:00,80.204,80.225,80.19,80.193,519699997.0
2005-02-01 19:06:00,80.193,80.226,80.176,80.193,536999999.0
2005-02-01 19:07:00,80.209,80.209,80.151,80.151,1198900002.0
2005-02-01 19:08:00,80.197,80.223,80.185,80.2,910099996.0
2005-02-01 19:09:00,80.176,80.206,80.175,80.201,688299993.0
2005-02-01 19:10:00,80.18,80.206,80.168,80.182,513200002.0
2005-02-01 19:11:00,80.204,80.208,80.185,80.185,140100000.0
2005-02-01 19:12:00,80.188,80.21,80.165,80.195,388999999.0
2005-02-01 19:13:00,80.185,80.221,80.178,80.195,554100004.0
2005-02-01 19:14:00,80.193,80.237,80.184,80.211,362100000.0
2005-02-01 19:15:00,80.212,80.249,80.202,80.234,615800005.0
2005-02-01 19:16:00,80.186,80.237,80.186,80.217,320600000.0
2005-02-01 19:17:00,80.195,80.245,80.195,80.245,722299994.0
2005-02-01 19:18:00,80.221,80.251,80.2,80.214,454199999.0
2005-02-01 19:19:00,80.194,80.225,80.188,80.222,711099998.0
2005-02-01 19:20:00,80.223,80.236,80.203,80.205,399000003.0
2005-02-01 19:21:00,80.232,80.26,80.205,80.247,272700001.0
2005-02-01 19:22:00,80.255,80.302,80.216,80.274,339100001.0
2005-02-01 19:23:00,80.301,80.318,80.235,80.265,1649500004.0
2005-02-01 19:24:00,80.272,80.307,80.269,80.293,761999999.0
2005-02-01 19:25:00,80.258,80.295,80.24,80.247,879000000.0
2005-02-01 19:26:00,80.26,80.286,80.245,80.257,1221800003.0
2005-02-01 19:27:00,80.278,80.289,80.26,80.26,1046000001.0
2005-02-01 19:28:00,80.266,80.295,80.261,80.277,613899999.0
2005-02-01 19:29:00,80.27,80.295,80.239,80.276,614499995.0
2005-02-01 19:30:00,80.287,80.297,80.253,80.255,859199998.0
2005-02-01 19:31:00,80.251,80.288,80.251,80.282,594900000.0
2005-02-01 19:32:00,80.281,80.295,80.265,80.283,588599998.0
2005-02-01 19:33:00,80.269,80.303,80.254,80.282,645899997.0
2005-02-01 19:34:00,80.295,80.308,80.264,80.28,772600004.0
2005-02-01 19:35:00,80.314,80.33,80.293,80.294,707599993.0
2005-02-01 19:36:00,80.314,80.352,80.296,80.321,389599999.0
2005-02-01 19:37:00,80.31,80.318,80.287,80.3,248300002.0
2005-02-01 19:38:00,80.303,80.316,80.277,80.282,1013899987.0
2005-02-01 19:39:00,80.295,80.311,80.271,80.286,823200004.0
2005-02-01 19:40:00,80.285,80.297,80.263,80.275,569500003.0
2005-02-01 19:41:00,80.299,80.308,80.268,80.277,995300003.0
2005-02-01 19:42:00,80.272,80.284,80.244,80.244,501599997.0
2005-02-01 19:43:00,80.243,80.272,80.238,80.258,380999997.0
2005-02-01 19:44:00,80.251,80.264,80.224,80.224,452099997.0
2005-02-01 19:45:00,80.237,80.269,80.232,80.266,512900001.0
2005-02-01 19:46:00,80.265,80.292,80.249,80.265,486799998.0
2005-02-01 19:47:00,80.272,80.284,80.248,80.253,276999995.0
2005-02-01 19:48:00,80.255,80.255,80.21,80.221,962600004.0
2005-02-01 19:49:00,80.224,80.229,80.183,80.2,647900002.0
2005-02-01 19:50:00,80.228,80.249,80.203,80.24,366199997.0
2005-02-01 19:51:00,80.221,80.248,80.218,80.232,269600001.0
2005-02-01 19:52:00,80.209,80.229,80.167,80.222,538199999.0
2005-02-01 19:53:00,80.215,80.232,80.205,80.232,800399994.0
2005-02-01 19:54:00,80.203,80.226,80.151,80.151,861099999.0
2005-02-01 19:55:00,80.191,80.209,80.163,80.176,278900001.0
2005-02-01 19:56:00,80.152,80.208,80.152,80.201,412999999.0
2005-02-01 19:57:00,80.204,80.227,80.19,80.202,355000000.0
2005-02-01 19:58:00,80.181,80.211,80.178,80.195,782299994.0
2005-02-01 19:59:00,80.174,80.221,80.168,80.192,832699996.0
2005-02-01 20:00:00,80.208,80.238,80.203,80.231,308000001.0
2005-02-01 20:01:00,80.213,80.249,80.213,80.233,585899996.0
2005-02-01 20:02:00,80.232,80.261,80.222,80.246,681300002.0
2005-02-01 20:03:00,80.252,80.252,80.217,80.222,436900003.0
2005-02-01 20:04:00,80.22,80.247,80.164,80.227,369100004.0
2005-02-01 20:05:00,80.233,80.261,80.222,80.241,665799997.0
2005-02-01 20:06:00,80.241,80.256,80.223,80.223,737699996.0
2005-02-01 20:07:00,80.238,80.261,80.224,80.232,698300001.0
2005-02-01 20:08:00,80.221,80.236,80.203,80.225,517500000.0
2005-02-01 20:09:00,80.243,80.255,80.223,80.226,606699998.0
2005-02-01 20:10:00,80.226,80.264,80.226,80.243,690899997.0
2005-02-01 20:11:00,80.216,80.251,80.213,80.234,884899999.0
2005-02-01 20:12:00,80.228,80.246,80.203,80.229,1306400002.0
2005-02-01 20:13:00,80.217,80.259,80.214,80.23,569799998.0
2005-02-01 20:14:00,80.232,80.25,80.222,80.243,392300003.0
2005-02-01 20:15:00,80.245,80.248,80.212,80.244,769399997.0
2005-02-01 20:16:00,80.21,80.255,80.194,80.236,563200000.0
2005-02-01 20:17:00,80.228,80.251,80.212,80.251,356800001.0
2005-02-01 20:18:00,80.249,80.264,80.237,80.25,150100000.0
2005-02-01 20:19:00,80.236,80.255,80.219,80.219,319300001.0
2005-02-01 20:20:00,80.231,80.252,80.22,80.239,710000000.0
2005-02-01 20:21:00,80.236,80.255,80.218,80.243,586999999.0
2005-02-01 20:22:00,80.232,80.249,80.213,80.227,793200001.0
2005-02-01 20:23:00,80.262,80.267,80.241,80.246,548499997.0
2005-02-01 20:24:00,80.215,80.25,80.215,80.241,457299997.0
2005-02-01 20:25:00,80.23,80.25,80.218,80.233,694799994.0
2005-02-01 20:26:00,80.246,80.259,80.199,80.199,611999997.0
2005-02-01 20:27:00,80.248,80.296,80.18,80.24,263699998.0
2005-02-01 20:28:00,80.248,80.255,80.209,80.214,1050800000.0
2005-02-01 20:29:00,80.22,80.254,80.204,80.22,1511299986.0
2005-02-01 20:30:00,80.212,80.24,80.198,80.228,1458100011.0
2005-02-01 20:31:00,80.219,80.237,80.207,80.227,1329699992.0
2005-02-01 20:32:00,80.225,80.247,80.208,80.208,1117400004.0
2005-02-01 20:33:00,80.219,80.261,80.219,80.261,571499996.0
2005-02-01 20:34:00,80.261,80.292,80.24,80.24,449699993.0
2005-02-01 20:35:00,80.273,80.293,80.243,80.243,431700001.0
2005-02-01 20:36:00,80.239,80.261,80.215,80.256,486500001.0
2005-02-01 20:37:00,80.226,80.263,80.198,80.247,550200000.0
2005-02-01 20:38:00,80.269,80.31,80.233,80.3,1091599999.0
2005-02-01 20:39:00,80.281,80.306,80.257,80.289,618299999.0
2005-02-01 20:40:00,80.299,80.334,80.277,80.3,1431100004.0
2005-02-01 20:41:00,80.285,80.319,80.252,80.271,1009399992.0
2005-02-01 20:42:00,80.253,80.281,80.247,80.263,977099993.0
2005-02-01 20:43:00,80.253,80.278,80.239,80.253,803200001.0
2005-02-01 20:44:00,80.263,80.278,80.237,80.248,785099990.0
2005-02-01 20:45:00,80.268,80.28,80.241,80.28,663699998.0
2005-02-01 20:46:00,80.257,80.28,80.24,80.257,547499996.0
2005-02-01 20:47:00,80.25,80.287,80.247,80.265,1186099998.0
2005-02-01 20:48:00,80.259,80.283,80.251,80.274,755999995.0
2005-02-01 20:49:00,80.262,80.288,80.249,80.265,473299999.0
2005-02-01 20:50:00,80.249,80.286,80.228,80.263,1117800003.0
2005-02-01 20:51:00,80.248,80.28,80.248,80.256,472400004.0
2005-02-01 20:52:00,80.231,80.264,80.229,80.247,320799997.0
2005-02-01 20:53:00,80.245,80.269,80.208,80.208,1125299995.0
2005-02-01 20:54:00,80.215,80.241,80.197,80.218,434500000.0
2005-02-01 20:55:00,80.216,80.247,80.209,80.224,1189799997.0
2005-02-01 20:56:00,80.195,80.239,80.195,80.225,746500004.0
2005-02-01 20:57:00,80.235,80.241,80.207,80.208,766699999.0
2005-02-01 20:58:00,80.194,80.231,80.194,80.23,1469199984.0
2005-02-01 20:59:00,80.212,80.248,80.196,80.208,1304900007.0
2005-02-01 21:00:00,80.21,80.224,80.185,80.199,1249699999.0
2005-02-01 21:01:00,80.207,80.223,80.179,80.179,1095899999.0
2005-02-01 21:02:00,80.232,80.232,80.198,80.202,516199996.0
2005-02-01 21:03:00,80.22,80.24,80.205,80.232,348700001.0
2005-02-01 21:04:00,80.228,80.244,80.203,80.203,436500002.0
2005-02-01 21:05:00,80.221,80.257,80.199,80.235,765299997.0
2005-02-01 21:06:00,80.232,80.261,80.219,80.23,639500004.0
2005-02-01 21:07:00,80.241,80.255,80.209,80.242,678499996.0
2005-02-01 21:08:00,80.258,80.283,80.239,80.246,708400005.0
2005-02-01 21:09:00,80.263,80.279,80.247,80.248,374299999.0
2005-02-01 21:10:00,80.27,80.303,80.246,80.274,736599999.0
2005-02-01 21:11:00,80.295,80.306,80.268,80.272,569599998.0
2005-02-01 21:12:00,80.294,80.297,80.231,80.266,286599998.0
2005-02-01 21:13:00,80.275,80.275,80.216,80.218,338499999.0
2005-02-01 21:14:00,80.269,80.269,80.233,80.233,704300003.0
2005-02-01 21:15:00,80.229,80.259,80.206,80.219,903500000.0
2005-02-01 21:16:00,80.242,80.281,80.242,80.268,835000009.0
2005-02-01 21:17:00,80.259,80.291,80.243,80.27,803299997.0
2005-02-01 21:18:00,80.234,80.279,80.224,80.265,639999999.0
2005-02-01 21:19:00,80.267,80.272,80.214,80.239,783799997.0
2005-02-01 21:20:00,80.254,80.281,80.222,80.28,1243399995.0
2005-02-01 21:21:00,80.295,80.295,80.243,80.257,744300001.0
2005-02-01 21:22:00,80.287,80.304,80.27,80.282,941000001.0
2005-02-01 21:23:00,80.267,80.3,80.267,80.3,705199998.0
2005-02-01 21:24:00,80.279,80.292,80.255,80.255,855299998.0
2005-02-01 21:25:00,80.254,80.282,80.23,80.23,993199996.0
2005-02-01 21:26:00,80.268,80.288,80.26,80.28,412500001.0
2005-02-01 21:27:00,80.268,80.298,80.26,80.298,418800001.0
2005-02-01 21:28:00,80.266,80.309,80.266,80.299,367099993.0
2005-02-01 21:29:00,80.296,80.303,80.275,80.281,644399997.0
2005-02-01 21:30:00,80.277,80.298,80.255,80.275,336799999.0
2005-02-01 21:31:00,80.307,80.307,80.27,80.284,268699999.0
2005-02-01 21:32:00,80.249,80.292,80.242,80.265,434100000.0
2005-02-01 21:33:00,80.27,80.3,80.247,80.3,444199998.0
2005-02-01 21:34:00,80.273,80.292,80.233,80.241,253000000.0
2005-02-01 21:35:00,80.269,80.29,80.241,80.274,559199999.0
2005-02-01 21:36:00,80.229,80.271,80.229,80.264,537299996.0
2005-02-01 21:37:00,80.258,80.29,80.245,80.261,553500002.0
2005-02-01 21:38:00,80.25,80.294,80.25,80.294,153799998.0
2005-02-01 21:39:00,80.266,80.3,80.266,80.284,396900000.0
2005-02-01 21:40:00,80.269,80.286,80.249,80.257,460600001.0
2005-02-01 21:41:00,80.278,80.304,80.263,80.266,353899995.0
2005-02-01 21:42:00,80.277,80.314,80.269,80.314,265100000.0
2005-02-01 21:43:00,80.3,80.3,80.256,80.266,361599998.0
2005-02-01 21:44:00,80.281,80.307,80.259,80.269,943099999.0
2005-02-01 21:45:00,80.274,80.308,80.264,80.303,445699996.0
2005-02-01 21:46:00,80.311,80.311,80.271,80.271,128900001.0
2005-02-01 21:47:00,80.304,80.317,80.284,80.285,400200000.0
2005-02-01 21:48:00,80.272,80.293,80.23,80.26,579900001.0
2005-02-01 21:49:00,80.3,80.309,80.278,80.278,302000001.0
2005-02-01 21:50:00,80.274,80.311,80.274,80.297,157700000.0
2005-02-01 21:51:00,80.3,80.319,80.289,80.299,317999995.0
2005-02-01 21:52:00,80.288,80.314,80.283,80.296,209500004.0
2005-02-01 21:53:00,80.3,80.309,80.267,80.269,537999999.0
2005-02-01 21:54:00,80.25,80.293,80.235,80.269,262700000.0
2005-02-01 21:55:00,80.277,80.291,80.252,80.252,241900004.0
2005-02-01 21:56:00,80.239,80.276,80.227,80.239,290999999.0
2005-02-01 21:57:00,80.265,80.281,80.252,80.252,236699998.0
2005-02-01 21:58:00,80.267,80.279,80.252,80.256,148599999.0
2005-02-01 21:59:00,80.235,80.267,80.217,80.254,380599999.0
2005-02-01 22:00:00,80.228,80.254,80.213,80.254,556900003.0
2005-02-01 22:01:00,80.211,80.28,80.211,80.266,620399998.0
2005-02-01 22:02:00,80.25,80.25,80.203,80.223,802899997.0
2005-02-01 22:03:00,80.231,80.25,80.214,80.234,456400001.0
2005-02-01 22:04:00,80.209,80.263,80.209,80.263,655299994.0
2005-02-01 22:05:00,80.226,80.262,80.226,80.262,335199999.0
2005-02-01 22:06:00,80.272,80.281,80.251,80.267,235899999.0
2005-02-01 22:07:00,80.274,80.277,80.244,80.255,329999999.0
2005-02-01 22:08:00,80.264,80.285,80.244,80.244,173800002.0
2005-02-01 22:09:00,80.261,80.292,80.261,80.292,200000000.0
2005-02-01 22:10:00,80.283,80.293,80.258,80.267,230699999.0
2005-02-01 22:11:00,80.278,80.289,80.235,80.235,461899993.0
2005-02-01 22:12:00,80.253,80.283,80.243,80.245,427700003.0
2005-02-01 22:13:00,80.289,80.289,80.234,80.247,423299995.0
2005-02-01 22:14:00,80.274,80.274,80.239,80.241,277799998.0
2005-02-01 22:15:00,80.231,80.264,80.228,80.264,237800002.0
2005-02-01 22:16:00,80.238,80.262,80.218,80.239,597500000.0
2005-02-01 22:17:00,80.259,80.259,80.233,80.233,181799997.0
2005-02-01 22:18:00,80.246,80.275,80.241,80.263,449600002.0
2005-02-01 22:19:00,80.249,80.3,80.243,80.272,238099997.0
2005-02-01 22:20:00,80.257,80.29,80.256,80.274,295499999.0
2005-02-01 22:21:00,80.257,80.282,80.253,80.273,207599996.0
2005-02-01 22:22:00,80.224,80.272,80.224,80.27,265900000.0
2005-02-01 22:23:00,80.256,80.29,80.255,80.29,457600000.0
2005-02-01 22:24:00,80.264,80.297,80.251,80.277,349999997.0
2005-02-01 22:25:00,80.278,80.301,80.276,80.289,242499999.0
2005-02-01 22:26:00,80.276,80.294,80.269,80.293,97400000.0
2005-02-01 22:27:00,80.298,80.312,80.275,80.293,649200002.0
2005-02-01 22:28:00,80.295,80.315,80.273,80.3,234200000.0
2005-02-01 22:29:00,80.278,80.314,80.261,80.314,287700002.0
2005-02-01 22:30:00,80.305,80.331,80.287,80.3,226200000.0
2005-02-01 22:31:00,80.317,80.335,80.283,80.298,535700001.0
2005-02-01 22:32:00,80.33,80.337,80.31,80.316,343399998.0
2005-02-01 22:33:00,80.313,80.338,80.288,80.303,650599996.0
2005-02-01 22:34:00,80.275,80.317,80.261,80.317,472999999.0
2005-02-01 22:35:00,80.317,80.338,80.298,80.319,293899994.0
2005-02-01 22:36:00,80.303,80.321,80.288,80.304,373799997.0
2005-02-01 22:37:00,80.316,80.33,80.294,80.311,324099995.0
2005-02-01 22:38:00,80.297,80.33,80.29,80.33,162399998.0
2005-02-01 22:39:00,80.316,80.346,80.304,80.321,301999997.0
2005-02-01 22:40:00,80.291,80.338,80.291,80.338,257299998.0
2005-02-01 22:41:00,80.329,80.329,80.301,80.305,326400000.0
2005-02-01 22:42:00,80.319,80.338,80.284,80.302,248100001.0
2005-02-01 22:43:00,80.3,80.31,80.266,80.294,246399998.0
2005-02-01 22:44:00,80.279,80.298,80.258,80.272,409499998.0
2005-02-01 22:45:00,80.287,80.331,80.284,80.331,538700001.0
2005-02-01 22:46:00,80.294,80.297,80.252,80.252,231399999.0
2005-02-01 22:47:00,80.315,80.317,80.271,80.275,270100003.0
2005-02-01 22:48:00,80.282,80.316,80.258,80.302,364999994.0
2005-02-01 22:49:00,80.272,80.31,80.258,80.298,249300004.0
2005-02-01 22:50:00,80.284,80.291,80.256,80.268,257400000.0
2005-02-01 22:51:00,80.303,80.324,80.286,80.295,292299994.0
2005-02-01 22:52:00,80.316,80.336,80.3,80.308,194199999.0
2005-02-01 22:53:00,80.323,80.344,80.277,80.309,522899997.0
2005-02-01 22:54:00,80.31,80.322,80.285,80.294,324300000.0
2005-02-01 22:55:00,80.283,80.312,80.276,80.298,285000002.0
2005-02-01 22:56:00,80.274,80.299,80.263,80.299,155600000.0
2005-02-01 22:57:00,80.302,80.307,80.252,80.282,265499996.0
2005-02-01 22:58:00,80.274,80.3,80.245,80.289,118300001.0
2005-02-01 22:59:00,80.25,80.319,80.204,80.262,570299993.0
2005-02-01 23:00:00,80.291,80.313,80.279,80.302,192899996.0
2005-02-01 23:01:00,80.289,80.315,80.238,80.308,204200001.0
2005-02-01 23:02:00,80.289,80.294,80.272,80.279,193899998.0
2005-02-01 23:03:00,80.291,80.313,80.27,80.27,172900002.0
2005-02-01 23:04:00,80.292,80.303,80.269,80.28,183600002.0
2005-02-01 23:05:00,80.287,80.319,80.287,80.31,174999998.0
2005-02-01 23:06:00,80.304,80.336,80.279,80.319,173899999.0
2005-02-01 23:07:00,80.308,80.329,80.277,80.291,205900000.0
2005-02-01 23:08:00,80.314,80.33,80.298,80.306,192600001.0
2005-02-01 23:09:00,80.305,80.312,80.275,80.275,268899998.0
2005-02-01 23:10:00,80.277,80.326,80.272,80.297,202700002.0
2005-02-01 23:11:00,80.319,80.33,80.296,80.315,149999997.0
2005-02-01 23:12:00,80.317,80.337,80.317,80.332,175600004.0
2005-02-01 23:13:00,80.324,80.336,80.311,80.313,179899998.0
2005-02-01 23:14:00,80.33,80.357,80.32,80.336,217400000.0
2005-02-01 23:15:00,80.335,80.363,80.322,80.363,204100000.0
2005-02-01 23:16:00,80.371,80.371,80.339,80.347,165499999.0
2005-02-01 23:17:00,80.323,80.343,80.301,80.325,211400000.0
2005-02-01 23:18:00,80.32,80.353,80.309,80.335,177999999.0
2005-02-01 23:19:00,80.349,80.349,80.316,80.325,194900001.0
2005-02-01 23:20:00,80.325,80.338,80.303,80.318,272800000.0
2005-02-01 23:21:00,80.351,80.351,80.306,80.306,78900002.0
2005-02-01 23:22:00,80.301,80.315,80.287,80.3,212699998.0
2005-02-01 23:23:00,80.304,80.304,80.249,80.249,259299999.0
2005-02-01 23:24:00,80.288,80.32,80.269,80.306,113400001.0
2005-02-01 23:25:00,80.303,80.323,80.288,80.305,139799996.0
2005-02-01 23:26:00,80.308,80.326,80.289,80.289,124399997.0
2005-02-01 23:27:00,80.313,80.332,80.287,80.316,155599997.0
2005-02-01 23:28:00,80.273,80.323,80.271,80.323,206199998.0
2005-02-01 23:29:00,80.306,80.334,80.306,80.324,105400001.0
2005-02-01 23:30:00,80.271,80.324,80.271,80.324,199900000.0
2005-02-01 23:31:00,80.315,80.339,80.28,80.327,205399999.0
2005-02-01 23:32:00,80.294,80.343,80.294,80.342,183899996.0
2005-02-01 23:33:00,80.327,80.342,80.298,80.327,183100001.0
2005-02-01 23:34:00,80.297,80.337,80.289,80.32,219700001.0
2005-02-01 23:35:00,80.312,80.333,80.302,80.318,163600001.0
2005-02-01 23:36:00,80.293,80.333,80.282,80.311,195599998.0
2005-02-01 23:37:00,80.336,80.342,80.302,80.327,191600001.0
2005-02-01 23:38:00,80.298,80.328,80.28,80.292,175899999.0
2005-02-01 23:39:00,80.285,80.329,80.249,80.305,173900001.0
2005-02-01 23:40:00,80.296,80.34,80.283,80.305,250199999.0
2005-02-01 23:41:00,80.292,80.305,80.269,80.293,290899999.0
2005-02-01 23:42:00,80.259,80.272,80.242,80.245,247600000.0
2005-02-01 23:43:00,80.227,80.264,80.217,80.219,221300003.0
2005-02-01 23:44:00,80.227,80.251,80.217,80.251,157800000.0
2005-02-01 23:45:00,80.218,80.246,80.205,80.211,313999997.0
2005-02-01 23:46:00,80.232,80.24,80.208,80.217,272700001.0
2005-02-01 23:47:00,80.221,80.244,80.206,80.215,101400002.0
2005-02-01 23:48:00,80.194,80.226,80.193,80.226,109800001.0
2005-02-01 23:49:00,80.193,80.218,80.172,80.199,175299999.0
2005-02-01 23:50:00,80.211,80.235,80.199,80.214,143400001.0
2005-02-01 23:51:00,80.232,80.249,80.206,80.224,130999997.0
2005-02-01 23:52:00,80.233,80.233,80.191,80.204,206800001.0
2005-02-01 23:53:00,80.207,80.229,80.174,80.202,137000001.0
2005-02-01 23:54:00,80.191,80.227,80.182,80.207,103900002.0
2005-02-01 23:55:00,80.217,80.232,80.202,80.218,223399998.0
2005-02-01 23:56:00,80.2,80.255,80.194,80.24,194700001.0
2005-02-01 23:57:00,80.231,80.241,80.219,80.221,115300001.0
2005-02-01 23:58:00,80.208,80.238,80.208,80.238,156100000.0
2005-02-01 23:59:00,80.224,80.224,80.182,80.182,201400001.0
2005-02-02 00:00:00,80.215,80.225,80.194,80.213,187100002.0
2005-02-02 00:01:00,80.196,80.244,80.196,80.244,203300000.0
2005-02-02 00:02:00,80.22,80.239,80.207,80.239,248099998.0
2005-02-02 00:03:00,80.223,80.238,80.202,80.225,117000000.0
2005-02-02 00:04:00,80.226,80.226,80.157,80.174,152400000.0
2005-02-02 00:05:00,80.199,80.229,80.199,80.225,116500000.0
2005-02-02 00:06:00,80.195,80.233,80.184,80.233,151699999.0
2005-02-02 00:07:00,80.217,80.237,80.19,80.217,287199997.0
2005-02-02 00:08:00,80.199,80.221,80.184,80.199,259599994.0
2005-02-02 00:09:00,80.196,80.219,80.169,80.199,135300001.0
2005-02-02 00:10:00,80.183,80.215,80.168,80.192,208599997.0
2005-02-02 00:11:00,80.189,80.219,80.178,80.178,136899998.0
2005-02-02 00:12:00,80.167,80.19,80.149,80.163,245300001.0
2005-02-02 00:13:00,80.139,80.18,80.139,80.17,293100000.0
2005-02-02 00:14:00,80.157,80.179,80.143,80.143,304899996.0
2005-02-02 00:15:00,80.126,80.149,80.103,80.125,146800000.0
2005-02-02 00:16:00,80.109,80.114,80.062,80.078,261599994.0
2005-02-02 00:17:00,80.125,80.125,80.077,80.117,203000001.0
2005-02-02 00:18:00,80.154,80.154,80.08,80.08,276500000.0
2005-02-02 00:19:00,80.13,80.146,80.105,80.124,120000001.0
2005-02-02 00:20:00,80.135,80.144,80.111,80.111,158499997.0
2005-02-02 00:21:00,80.097,80.136,80.097,80.136,119200000.0
2005-02-02 00:22:00,80.154,80.171,80.136,80.153,178800000.0
2005-02-02 00:23:00,80.18,80.194,80.141,80.177,309099999.0
2005-02-02 00:24:00,80.169,80.213,80.169,80.201,150700001.0
2005-02-02 00:25:00,80.176,80.198,80.155,80.16,183299998.0
2005-02-02 00:26:00,80.155,80.196,80.153,80.193,223900001.0
2005-02-02 00:27:00,80.178,80.208,80.162,80.208,150399996.0
2005-02-02 00:28:00,80.191,80.199,80.153,80.153,184800001.0
2005-02-02 00:29:00,80.206,80.206,80.098,80.099,121500001.0
2005-02-02 00:30:00,80.142,80.159,80.095,80.142,170599999.0
2005-02-02 00:31:00,80.152,80.175,80.145,80.171,114100000.0
2005-02-02 00:32:00,80.161,80.172,80.128,80.144,176499995.0
2005-02-02 00:33:00,80.151,80.178,80.092,80.11,177100002.0
2005-02-02 00:34:00,80.103,80.123,80.091,80.091,253199999.0
2005-02-02 00:35:00,80.068,80.11,80.067,80.074,227099999.0
2005-02-02 00:36:00,80.077,80.096,80.072,80.074,280100001.0
2005-02-02 00:37:00,80.069,80.087,80.046,80.046,201199998.0
2005-02-02 00:38:00,80.042,80.058,80.023,80.032,241999997.0
2005-02-02 00:39:00,80.06,80.093,80.06,80.093,57399999.0
2005-02-02 00:40:00,80.105,80.142,80.1,80.122,215299999.0
2005-02-02 00:41:00,80.142,80.157,80.116,80.139,196200001.0
2005-02-02 00:42:00,80.145,80.172,80.124,80.124,277699999.0
2005-02-02 00:43:00,80.131,80.181,80.112,80.16,171299999.0
2005-02-02 00:44:00,80.172,80.202,80.167,80.185,233300001.0
2005-02-02 00:45:00,80.188,80.19,80.16,80.16,164899997.0
2005-02-02 00:46:00,80.162,80.217,80.157,80.206,188600002.0
2005-02-02 00:47:00,80.203,80.203,80.147,80.15,127299998.0
2005-02-02 00:48:00,80.193,80.203,80.164,80.164,249599997.0
2005-02-02 00:49:00,80.182,80.195,80.158,80.194,169900000.0
2005-02-02 00:50:00,80.164,80.185,80.152,80.152,217699998.0
2005-02-02 00:51:00,80.182,80.186,80.144,80.155,238199998.0
2005-02-02 00:52:00,80.164,80.199,80.164,80.181,229600006.0
2005-02-02 00:53:00,80.171,80.194,80.156,80.18,142400001.0
2005-02-02 00:54:00,80.139,80.168,80.134,80.15,275700002.0
2005-02-02 00:55:00,80.142,80.165,80.136,80.154,181600004.0
2005-02-02 00:56:00,80.151,80.163,80.138,80.14,129499998.0
2005-02-02 00:57:00,80.16,80.175,80.152,80.166,193300002.0
2005-02-02 00:58:00,80.119,80.177,80.119,80.177,141900001.0
2005-02-02 00:59:00,80.166,80.181,80.149,80.163,109100000.0
2005-02-02 01:00:00,80.161,80.177,80.151,80.168,204100000.0
2005-02-02 01:01:00,80.17,80.17,80.132,80.155,168000000.0
2005-02-02 01:02:00,80.142,80.181,80.142,80.181,186400000.0
2005-02-02 01:03:00,80.191,80.197,80.163,80.163,161000002.0
2005-02-02 01:04:00,80.186,80.202,80.167,80.167,181199998.0
2005-02-02 01:05:00,80.189,80.203,80.179,80.179,198499996.0
2005-02-02 01:06:00,80.17,80.204,80.168,80.204,173600001.0
2005-02-02 01:07:00,80.174,80.195,80.163,80.185,123200001.0
2005-02-02 01:08:00,80.147,80.205,80.147,80.201,243599997.0
2005-02-02 01:09:00,80.184,80.22,80.184,80.203,287200001.0
2005-02-02 01:10:00,80.187,80.195,80.166,80.178,121200001.0
2005-02-02 01:11:00,80.186,80.202,80.169,80.19,320000000.0
2005-02-02 01:12:00,80.2,80.2,80.173,80.179,122800001.0
2005-02-02 01:13:00,80.192,80.203,80.172,80.172,176599998.0
2005-02-02 01:14:00,80.174,80.204,80.159,80.192,397999995.0
2005-02-02 01:15:00,80.175,80.211,80.175,80.197,84200000.0
2005-02-02 01:16:00,80.2,80.2,80.168,80.187,123600002.0
2005-02-02 01:17:00,80.203,80.212,80.184,80.192,277899998.0
2005-02-02 01:18:00,80.194,80.213,80.169,80.172,187699998.0
2005-02-02 01:19:00,80.185,80.222,80.182,80.222,226300000.0
2005-02-02 01:20:00,80.181,80.217,80.174,80.217,204799998.0
2005-02-02 01:21:00,80.24,80.253,80.218,80.24,211199997.0
2005-02-02 01:22:00,80.227,80.268,80.227,80.256,209699996.0
2005-02-02 01:23:00,80.268,80.288,80.247,80.258,158499998.0
2005-02-02 01:24:00,80.276,80.294,80.249,80.289,213399994.0
2005-02-02 01:25:00,80.273,80.273,80.251,80.251,222599999.0
2005-02-02 01:26:00,80.251,80.268,80.219,80.263,283599995.0
2005-02-02 01:27:00,80.265,80.268,80.244,80.25,49300000.0
2005-02-02 01:28:00,80.252,80.274,80.241,80.251,159899996.0
2005-02-02 01:29:00,80.264,80.298,80.264,80.291,239700001.0
2005-02-02 01:30:00,80.3,80.346,80.29,80.306,190600000.0
2005-02-02 01:31:00,80.351,80.351,80.311,80.322,403399994.0
2005-02-02 01:32:00,80.301,80.334,80.296,80.318,236500002.0
2005-02-02 01:33:00,80.325,80.325,80.295,80.306,108200002.0
2005-02-02 01:34:00,80.301,80.317,80.271,80.293,204399998.0
2005-02-02 01:35:00,80.303,80.313,80.281,80.287,225999997.0
2005-02-02 01:36:00,80.309,80.325,80.292,80.309,194299999.0
2005-02-02 01:37:00,80.321,80.343,80.309,80.329,152300000.0
2005-02-02 01:38:00,80.33,80.34,80.31,80.31,170099999.0
2005-02-02 01:39:00,80.335,80.335,80.304,80.307,74100000.0
2005-02-02 01:40:00,80.333,80.333,80.298,80.303,217300004.0
2005-02-02 01:41:00,80.333,80.333,80.307,80.314,149000000.0
2005-02-02 01:42:00,80.32,80.323,80.292,80.292,207200002.0
2005-02-02 01:43:00,80.294,80.321,80.292,80.312,193499998.0
2005-02-02 01:44:00,80.292,80.319,80.286,80.31,137499999.0
2005-02-02 01:45:00,80.31,80.33,80.298,80.326,158999998.0
2005-02-02 01:46:00,80.295,80.328,80.287,80.305,194799999.0
2005-02-02 01:47:00,80.335,80.359,80.335,80.352,277700000.0
2005-02-02 01:48:00,80.34,80.35,80.315,80.317,136100000.0
2005-02-02 01:49:00,80.318,80.33,80.301,80.302,244899997.0
2005-02-02 01:50:00,80.3,80.3,80.271,80.286,228299994.0
2005-02-02 01:51:00,80.286,80.309,80.268,80.284,191399995.0
2005-02-02 01:52:00,80.294,80.314,80.273,80.299,274999996.0
2005-02-02 01:53:00,80.303,80.321,80.287,80.293,144999998.0
2005-02-02 01:54:00,80.286,80.314,80.281,80.304,191600000.0
2005-02-02 01:55:00,80.297,80.316,80.289,80.306,151000000.0
2005-02-02 01:56:00,80.277,80.298,80.263,80.27,96400000.0
2005-02-02 01:57:00,80.301,80.302,80.256,80.256,201700000.0
2005-02-02 01:58:00,80.263,80.274,80.248,80.248,117300000.0
2005-02-02 01:59:00,80.28,80.294,80.26,80.271,426600001.0
2005-02-02 02:00:00,80.292,80.292,80.234,80.255,152699998.0
2005-02-02 02:01:00,80.284,80.292,80.254,80.272,168099999.0
2005-02-02 02:02:00,80.276,80.294,80.264,80.264,142800000.0
2005-02-02 02:03:00,80.266,80.297,80.254,80.297,218199998.0
2005-02-02 02:04:00,80.3,80.3,80.257,80.258,132899998.0
2005-02-02 02:05:00,80.309,80.311,80.277,80.292,258900001.0
2005-02-02 02:06:00,80.301,80.309,80.277,80.277,137100000.0
2005-02-02 02:07:00,80.306,80.319,80.282,80.282,239900001.0
2005-02-02 02:08:00,80.302,80.31,80.253,80.253,270599998.0
2005-02-02 02:09:00,80.275,80.276,80.241,80.249,177699999.0
2005-02-02 02:10:00,80.237,80.266,80.236,80.263,110200001.0
2005-02-02 02:11:00,80.251,80.262,80.234,80.244,272200002.0
2005-02-02 02:12:00,80.259,80.269,80.232,80.247,245700001.0
2005-02-02 02:13:00,80.256,80.257,80.225,80.225,227400001.0
2005-02-02 02:14:00,80.205,80.244,80.205,80.227,252600006.0
2005-02-02 02:15:00,80.238,80.262,80.219,80.226,293299998.0
2005-02-02 02:16:00,80.207,80.253,80.202,80.253,186600001.0
2005-02-02 02:17:00,80.251,80.252,80.216,80.224,186400000.0
2005-02-02 02:18:00,80.223,80.25,80.223,80.242,207699998.0
2005-02-02 02:19:00,80.246,80.248,80.212,80.228,238699998.0
2005-02-02 02:20:00,80.183,80.232,80.183,80.232,152300000.0
2005-02-02 02:21:00,80.221,80.239,80.188,80.232,198900001.0
2005-02-02 02:22:00,80.219,80.229,80.19,80.19,111299998.0
2005-02-02 02:23:00,80.197,80.215,80.184,80.213,178799998.0
2005-02-02 02:24:00,80.198,80.202,80.171,80.185,101000000.0
2005-02-02 02:25:00,80.197,80.21,80.176,80.193,189700001.0
2005-02-02 02:26:00,80.207,80.243,80.2,80.212,117099998.0
2005-02-02 02:27:00,80.215,80.235,80.189,80.212,173700000.0
2005-02-02 02:28:00,80.198,80.227,80.197,80.227,327799997.0
2005-02-02 02:29:00,80.196,80.222,80.187,80.222,221299998.0
2005-02-02 02:30:00,80.233,80.233,80.181,80.194,123099999.0
2005-02-02 02:31:00,80.203,80.22,80.185,80.189,196999999.0
2005-02-02 02:32:00,80.183,80.228,80.164,80.205,213899998.0
2005-02-02 02:33:00,80.231,80.231,80.205,80.215,111500000.0
2005-02-02 02:34:00,80.22,80.234,80.198,80.208,236600000.0
2005-02-02 02:35:00,80.217,80.237,80.21,80.23,236000003.0
2005-02-02 02:36:00,80.236,80.247,80.218,80.244,268600002.0
2005-02-02 02:37:00,80.209,80.239,80.196,80.215,166900000.0
2005-02-02 02:38:00,80.21,80.244,80.2,80.241,310099999.0
2005-02-02 02:39:00,80.237,80.262,80.223,80.224,249600000.0
2005-02-02 02:40:00,80.23,80.261,80.225,80.248,144699999.0
2005-02-02 02:41:00,80.28,80.28,80.232,80.244,179999998.0
2005-02-02 02:42:00,80.218,80.242,80.21,80.23,94799998.0
2005-02-02 02:43:00,80.243,80.257,80.199,80.236,228599999.0
2005-02-02 02:44:00,80.238,80.254,80.219,80.219,150400001.0
2005-02-02 02:45:00,80.235,80.252,80.215,80.215,204700002.0
2005-02-02 02:46:00,80.239,80.257,80.226,80.238,185599998.0
2005-02-02 02:47:00,80.229,80.259,80.221,80.259,207400000.0
2005-02-02 02:48:00,80.255,80.261,80.233,80.233,258100000.0
2005-02-02 02:49:00,80.258,80.279,80.244,80.279,234899998.0
2005-02-02 02:50:00,80.253,80.285,80.247,80.281,144300001.0
2005-02-02 02:51:00,80.261,80.28,80.241,80.262,188100001.0
2005-02-02 02:52:00,80.25,80.272,80.234,80.241,166400003.0
2005-02-02 02:53:00,80.266,80.274,80.24,80.252,242999999.0
2005-02-02 02:54:00,80.218,80.292,80.218,80.292,124700001.0
2005-02-02 02:55:00,80.257,80.277,80.236,80.248,233499998.0
2005-02-02 02:56:00,80.247,80.285,80.237,80.262,136499999.0
2005-02-02 02:57:00,80.296,80.296,80.25,80.272,261499996.0
2005-02-02 02:58:00,80.269,80.294,80.258,80.267,144199999.0
2005-02-02 02:59:00,80.271,80.288,80.256,80.26,87800000.0
2005-02-02 03:00:00,80.24,80.264,80.24,80.264,89500001.0
2005-02-02 03:01:00,80.28,80.3,80.277,80.295,186700003.0
2005-02-02 03:02:00,80.244,80.27,80.244,80.27,98599999.0
2005-02-02 03:03:00,80.261,80.282,80.239,80.282,246899998.0
2005-02-02 03:04:00,80.242,80.274,80.237,80.274,123600001.0
2005-02-02 03:05:00,80.27,80.27,80.243,80.253,167400001.0
2005-02-02 03:06:00,80.243,80.29,80.243,80.29,290600000.0
2005-02-02 03:07:00,80.297,80.298,80.255,80.255,178599998.0
2005-02-02 03:08:00,80.258,80.297,80.257,80.297,218000000.0
2005-02-02 03:09:00,80.272,80.283,80.252,80.283,233799999.0
2005-02-02 03:10:00,80.267,80.292,80.247,80.273,172799999.0
2005-02-02 03:11:00,80.28,80.294,80.255,80.255,141999999.0
2005-02-02 03:12:00,80.273,80.301,80.247,80.282,270600000.0
2005-02-02 03:13:00,80.273,80.3,80.273,80.287,162200002.0
2005-02-02 03:14:00,80.288,80.31,80.276,80.308,196300002.0
2005-02-02 03:15:00,80.279,80.298,80.259,80.28,175000001.0
2005-02-02 03:16:00,80.27,80.284,80.25,80.271,179399999.0
2005-02-02 03:17:00,80.269,80.29,80.241,80.259,201999998.0
2005-02-02 03:18:00,80.25,80.274,80.236,80.236,281099999.0
2005-02-02 03:19:00,80.244,80.265,80.226,80.242,216299997.0
2005-02-02 03:20:00,80.246,80.261,80.23,80.23,292300004.0
2005-02-02 03:21:00,80.249,80.267,80.232,80.232,237100001.0
2005-02-02 03:22:00,80.261,80.281,80.256,80.269,255100000.0
2005-02-02 03:23:00,80.302,80.302,80.231,80.231,188799998.0
2005-02-02 03:24:00,80.222,80.26,80.222,80.248,189099999.0
2005-02-02 03:25:00,80.251,80.283,80.245,80.26,175800000.0
2005-02-02 03:26:00,80.245,80.273,80.227,80.229,164199998.0
2005-02-02 03:27:00,80.227,80.267,80.227,80.267,82299999.0
2005-02-02 03:28:00,80.261,80.274,80.246,80.263,299099996.0
2005-02-02 03:29:00,80.252,80.261,80.231,80.236,235799997.0
2005-02-02 03:30:00,80.263,80.263,80.224,80.226,191799998.0
2005-02-02 03:31:00,80.262,80.271,80.24,80.25,169699999.0
2005-02-02 03:32:00,80.234,80.257,80.222,80.257,199400002.0
2005-02-02 03:33:00,80.247,80.279,80.234,80.279,171699997.0
2005-02-02 03:34:00,80.248,80.263,80.216,80.246,150900001.0
2005-02-02 03:35:00,80.258,80.275,80.223,80.233,117800000.0
2005-02-02 03:36:00,80.243,80.27,80.235,80.248,176799998.0
2005-02-02 03:37:00,80.25,80.258,80.221,80.245,234799999.0
2005-02-02 03:38:00,80.236,80.264,80.236,80.261,87100002.0
2005-02-02 03:39:00,80.252,80.261,80.221,80.225,185000000.0
2005-02-02 03:40:00,80.213,80.24,80.207,80.228,348399999.0
2005-02-02 03:41:00,80.209,80.228,80.198,80.22,223700001.0
2005-02-02 03:42:00,80.222,80.236,80.209,80.21,179400001.0
2005-02-02 03:43:00,80.215,80.229,80.164,80.164,177700000.0
2005-02-02 03:44:00,80.211,80.223,80.193,80.215,249399998.0
2005-02-02 03:45:00,80.216,80.217,80.193,80.194,189799996.0
2005-02-02 03:46:00,80.192,80.232,80.192,80.221,232899998.0
2005-02-02 03:47:00,80.202,80.226,80.193,80.208,193599999.0
2005-02-02 03:48:00,80.192,80.221,80.192,80.2,213899999.0
2005-02-02 03:49:00,80.212,80.244,80.206,80.227,190900004.0
2005-02-02 03:50:00,80.19,80.244,80.19,80.244,104999999.0
2005-02-02 03:51:00,80.216,80.24,80.204,80.24,179199998.0
2005-02-02 03:52:00,80.219,80.253,80.219,80.252,131300001.0
2005-02-02 03:53:00,80.193,80.246,80.193,80.242,143199998.0
2005-02-02 03:54:00,80.222,80.256,80.222,80.244,168399998.0
2005-02-02 03:55:00,80.206,80.237,80.206,80.23,315099997.0
2005-02-02 03:56:00,80.232,80.241,80.209,80.224,215900001.0
2005-02-02 03:57:00,80.218,80.254,80.218,80.226,161899998.0
2005-02-02 03:58:00,80.242,80.25,80.222,80.228,245200001.0
2005-02-02 03:59:00,80.231,80.252,80.218,80.252,164100001.0
2005-02-02 04:00:00,80.213,80.247,80.199,80.24,349600001.0
2005-02-02 04:01:00,80.212,80.24,80.211,80.238,171000000.0
2005-02-02 04:02:00,80.201,80.243,80.201,80.239,130199998.0
2005-02-02 04:03:00,80.232,80.243,80.212,80.242,104100001.0
2005-02-02 04:04:00,80.216,80.245,80.199,80.24,251900001.0
2005-02-02 04:05:00,80.225,80.246,80.221,80.237,242599996.0
2005-02-02 04:06:00,80.232,80.239,80.187,80.187,157800001.0
2005-02-02 04:07:00,80.248,80.248,80.2,80.23,322299995.0
2005-02-02 04:08:00,80.224,80.24,80.195,80.195,124099999.0
2005-02-02 04:09:00,80.23,80.235,80.196,80.212,220099995.0
2005-02-02 04:10:00,80.206,80.235,80.205,80.231,301399998.0
2005-02-02 04:11:00,80.228,80.228,80.198,80.198,120500000.0
2005-02-02 04:12:00,80.195,80.219,80.19,80.217,187299999.0
2005-02-02 04:13:00,80.212,80.219,80.188,80.195,194399996.0
2005-02-02 04:14:00,80.205,80.241,80.202,80.241,198400000.0
2005-02-02 04:15:00,80.214,80.238,80.196,80.22,150699999.0
2005-02-02 04:16:00,80.241,80.241,80.2,80.2,335600003.0
2005-02-02 04:17:00,80.197,80.235,80.196,80.235,205700000.0
2005-02-02 04:18:00,80.249,80.26,80.217,80.223,115899999.0
2005-02-02 04:19:00,80.241,80.259,80.228,80.245,169700000.0
2005-02-02 04:20:00,80.225,80.262,80.222,80.248,206200002.0
2005-02-02 04:21:00,80.264,80.283,80.256,80.26,90000000.0
2005-02-02 04:22:00,80.261,80.286,80.251,80.252,198399998.0
2005-02-02 04:23:00,80.263,80.276,80.239,80.255,205599999.0
2005-02-02 04:24:00,80.248,80.282,80.248,80.278,186599996.0
2005-02-02 04:25:00,80.239,80.265,80.236,80.245,226800003.0
2005-02-02 04:26:00,80.233,80.25,80.214,80.232,159999999.0
2005-02-02 04:27:00,80.229,80.246,80.218,80.239,176300001.0
2005-02-02 04:28:00,80.232,80.247,80.217,80.235,145000000.0
2005-02-02 04:29:00,80.238,80.245,80.207,80.207,144600002.0
2005-02-02 04:30:00,80.21,80.24,80.2,80.223,345299994.0
2005-02-02 04:31:00,80.213,80.239,80.209,80.235,271600000.0
2005-02-02 04:32:00,80.234,80.24,80.214,80.24,190899998.0
2005-02-02 04:33:00,80.218,80.244,80.207,80.234,270100003.0
2005-02-02 04:34:00,80.213,80.247,80.208,80.208,176099997.0
2005-02-02 04:35:00,80.242,80.261,80.225,80.225,117400001.0
2005-02-02 04:36:00,80.224,80.253,80.221,80.241,94599998.0
2005-02-02 04:37:00,80.201,80.247,80.201,80.246,179299999.0
2005-02-02 04:38:00,80.236,80.242,80.212,80.229,140300002.0
2005-02-02 04:39:00,80.245,80.255,80.218,80.245,219000001.0
2005-02-02 04:40:00,80.218,80.271,80.218,80.271,189199999.0
2005-02-02 04:41:00,80.239,80.261,80.22,80.261,234499997.0
2005-02-02 04:42:00,80.25,80.256,80.216,80.216,172500001.0
2005-02-02 04:43:00,80.228,80.257,80.227,80.244,203999998.0
2005-02-02 04:44:00,80.248,80.268,80.236,80.249,278400000.0
2005-02-02 04:45:00,80.246,80.284,80.238,80.284,170100000.0
2005-02-02 04:46:00,80.244,80.273,80.241,80.258,219899999.0
2005-02-02 04:47:00,80.266,80.292,80.261,80.292,144999998.0
2005-02-02 04:48:00,80.262,80.273,80.247,80.247,233900000.0
2005-02-02 04:49:00,80.235,80.267,80.227,80.235,156700001.0
2005-02-02 04:50:00,80.225,80.272,80.225,80.248,229200004.0
2005-02-02 04:51:00,80.247,80.268,80.231,80.251,239400001.0
2005-02-02 04:52:00,80.258,80.277,80.253,80.266,160600004.0
2005-02-02 04:53:00,80.272,80.29,80.254,80.265,255699999.0
2005-02-02 04:54:00,80.234,80.259,80.224,80.256,285600000.0
2005-02-02 04:55:00,80.23,80.255,80.226,80.245,136200000.0
2005-02-02 04:56:00,80.248,80.274,80.237,80.259,198500000.0
2005-02-02 04:57:00,80.253,80.259,80.227,80.24,231699999.0
2005-02-02 04:58:00,80.252,80.276,80.246,80.263,230100001.0
2005-02-02 04:59:00,80.26,80.28,80.249,80.263,165600001.0
2005-02-02 05:00:00,80.284,80.285,80.253,80.253,147199998.0
2005-02-02 05:01:00,80.271,80.271,80.234,80.237,208799997.0
2005-02-02 05:02:00,80.25,80.272,80.246,80.264,121600000.0
2005-02-02 05:03:00,80.258,80.266,80.238,80.255,251899997.0
2005-02-02 05:04:00,80.228,80.264,80.225,80.259,184899999.0
2005-02-02 05:05:00,80.239,80.264,80.222,80.253,194900000.0
2005-02-02 05:06:00,80.228,80.273,80.228,80.266,225799997.0
2005-02-02 05:07:00,80.255,80.271,80.234,80.254,164799999.0
2005-02-02 05:08:00,80.243,80.267,80.233,80.239,167999999.0
2005-02-02 05:09:00,80.254,80.292,80.241,80.282,255199997.0
2005-02-02 05:10:00,80.25,80.279,80.235,80.263,225700000.0
2005-02-02 05:11:00,80.254,80.283,80.238,80.266,182199998.0
2005-02-02 05:12:00,80.27,80.298,80.261,80.288,125799999.0
2005-02-02 05:13:00,80.269,80.294,80.269,80.275,194199998.0
2005-02-02 05:14:00,80.278,80.298,80.264,80.279,281400000.0
2005-02-02 05:15:00,80.266,80.293,80.255,80.256,148999999.0
2005-02-02 05:16:00,80.261,80.297,80.243,80.268,175599999.0
2005-02-02 05:17:00,80.293,80.309,80.261,80.296,244100000.0
2005-02-02 05:18:00,80.287,80.316,80.277,80.288,162400003.0
2005-02-02 05:19:00,80.305,80.322,80.291,80.312,174899997.0
2005-02-02 05:20:00,80.308,80.31,80.268,80.268,166100001.0
2005-02-02 05:21:00,80.277,80.308,80.277,80.283,266399999.0
2005-02-02 05:22:00,80.256,80.298,80.25,80.278,250000001.0
2005-02-02 05:23:00,80.294,80.303,80.256,80.256,233600001.0
2005-02-02 05:24:00,80.281,80.297,80.268,80.277,165500000.0
2005-02-02 05:25:00,80.275,80.298,80.262,80.279,252699999.0
2005-02-02 05:26:00,80.272,80.298,80.271,80.283,121500000.0
2005-02-02 05:27:00,80.267,80.271,80.233,80.27,171700001.0
2005-02-02 05:28:00,80.258,80.278,80.234,80.27,180299999.0
2005-02-02 05:29:00,80.236,80.282,80.236,80.259,284600001.0
2005-02-02 05:30:00,80.26,80.291,80.249,80.286,220800001.0
2005-02-02 05:31:00,80.313,80.313,80.269,80.271,187000000.0
2005-02-02 05:32:00,80.263,80.305,80.263,80.302,166799998.0
2005-02-02 05:33:00,80.296,80.302,80.279,80.282,194899997.0
2005-02-02 05:34:00,80.275,80.307,80.275,80.303,164699999.0
2005-02-02 05:35:00,80.278,80.307,80.278,80.298,266400000.0
2005-02-02 05:36:00,80.267,80.296,80.244,80.265,171099998.0
2005-02-02 05:37:00,80.27,80.285,80.248,80.267,189200002.0
2005-02-02 05:38:00,80.282,80.304,80.271,80.292,240400002.0
2005-02-02 05:39:00,80.278,80.31,80.276,80.31,185499997.0
2005-02-02 05:40:00,80.315,80.339,80.297,80.322,148100001.0
2005-02-02 05:41:00,80.322,80.331,80.297,80.298,271899997.0
2005-02-02 05:42:00,80.315,80.336,80.306,80.323,107700001.0
2005-02-02 05:43:00,80.318,80.352,80.318,80.341,124999998.0
2005-02-02 05:44:00,80.326,80.344,80.317,80.328,106800000.0
2005-02-02 05:45:00,80.318,80.34,80.3,80.326,191400000.0
2005-02-02 05:46:00,80.342,80.349,80.314,80.319,255699999.0
2005-02-02 05:47:00,80.322,80.322,80.289,80.289,209999997.0
2005-02-02 05:48:00,80.301,80.316,80.277,80.292,213000001.0
2005-02-02 05:49:00,80.286,80.317,80.281,80.299,180999999.0
2005-02-02 05:50:00,80.292,80.321,80.289,80.294,138900000.0
2005-02-02 05:51:00,80.306,80.334,80.299,80.311,166400001.0
2005-02-02 05:52:00,80.287,80.302,80.264,80.283,224899999.0
2005-02-02 05:53:00,80.296,80.316,80.259,80.278,162400001.0
2005-02-02 05:54:00,80.285,80.316,80.269,80.281,187999997.0
2005-02-02 05:55:00,80.293,80.312,80.273,80.292,209100003.0
2005-02-02 05:56:00,80.297,80.31,80.291,80.306,204199998.0
2005-02-02 05:57:00,80.313,80.329,80.295,80.329,94400000.0
2005-02-02 05:58:00,80.302,80.323,80.297,80.323,198400003.0
2005-02-02 05:59:00,80.3,80.327,80.293,80.308,138800002.0
2005-02-02 06:00:00,80.286,80.322,80.285,80.315,284700000.0
2005-02-02 06:01:00,80.295,80.318,80.288,80.308,127500000.0
2005-02-02 06:02:00,80.297,80.324,80.282,80.301,148300002.0
2005-02-02 06:03:00,80.308,80.325,80.289,80.313,195199999.0
2005-02-02 06:04:00,80.285,80.305,80.279,80.29,236299995.0
2005-02-02 06:05:00,80.304,80.32,80.283,80.298,147900001.0
2005-02-02 06:06:00,80.254,80.297,80.254,80.293,118099998.0
2005-02-02 06:07:00,80.284,80.308,80.274,80.281,172800001.0
2005-02-02 06:08:00,80.287,80.315,80.266,80.293,160400000.0
2005-02-02 06:09:00,80.301,80.301,80.271,80.277,214699998.0
2005-02-02 06:10:00,80.286,80.326,80.286,80.326,117300000.0
2005-02-02 06:11:00,80.27,80.312,80.269,80.307,105400000.0
2005-02-02 06:12:00,80.283,80.302,80.263,80.288,135400000.0
2005-02-02 06:13:00,80.275,80.33,80.273,80.33,147199998.0
2005-02-02 06:14:00,80.295,80.309,80.258,80.275,270400001.0
2005-02-02 06:15:00,80.295,80.312,80.286,80.299,169300001.0
2005-02-02 06:16:00,80.252,80.32,80.252,80.314,210799998.0
2005-02-02 06:17:00,80.289,80.321,80.289,80.321,130800000.0
2005-02-02 06:18:00,80.293,80.325,80.293,80.325,164499997.0
2005-02-02 06:19:00,80.295,80.328,80.295,80.324,138000001.0
2005-02-02 06:20:00,80.301,80.324,80.301,80.322,258000003.0
2005-02-02 06:21:00,80.285,80.333,80.282,80.333,167400000.0
2005-02-02 06:22:00,80.305,80.317,80.285,80.3,223599998.0
2005-02-02 06:23:00,80.305,80.305,80.276,80.28,120599999.0
2005-02-02 06:24:00,80.265,80.298,80.265,80.285,299300001.0
2005-02-02 06:25:00,80.3,80.315,80.277,80.313,187800000.0
2005-02-02 06:26:00,80.296,80.312,80.276,80.281,347700004.0
2005-02-02 06:27:00,80.29,80.308,80.281,80.297,226400000.0
2005-02-02 06:28:00,80.265,80.296,80.264,80.296,195900005.0
2005-02-02 06:29:00,80.245,80.268,80.226,80.249,168700001.0
2005-02-02 06:30:00,80.24,80.262,80.227,80.238,159200001.0
2005-02-02 06:31:00,80.261,80.27,80.237,80.243,260999997.0
2005-02-02 06:32:00,80.263,80.284,80.249,80.263,171099997.0
2005-02-02 06:33:00,80.292,80.292,80.258,80.258,272300001.0
2005-02-02 06:34:00,80.264,80.285,80.25,80.263,258300000.0
2005-02-02 06:35:00,80.264,80.277,80.243,80.256,173600000.0
2005-02-02 06:36:00,80.253,80.265,80.241,80.241,181700000.0
2005-02-02 06:37:00,80.29,80.29,80.252,80.252,212400003.0
2005-02-02 06:38:00,80.285,80.298,80.241,80.259,302600000.0
2005-02-02 06:39:00,80.24,80.274,80.238,80.267,249199997.0
2005-02-02 06:40:00,80.267,80.278,80.244,80.244,223799999.0
2005-02-02 06:41:00,80.26,80.274,80.243,80.261,106600001.0
2005-02-02 06:42:00,80.233,80.265,80.219,80.265,273900001.0
2005-02-02 06:43:00,80.239,80.274,80.231,80.253,227400003.0
2005-02-02 06:44:00,80.277,80.292,80.251,80.251,189599998.0
2005-02-02 06:45:00,80.286,80.286,80.25,80.252,81200002.0
2005-02-02 06:46:00,80.288,80.295,80.259,80.275,169100000.0
2005-02-02 06:47:00,80.249,80.297,80.247,80.274,220700001.0
2005-02-02 06:48:00,80.286,80.313,80.255,80.255,154999999.0
2005-02-02 06:49:00,80.297,80.306,80.278,80.287,206799998.0
2005-02-02 06:50:00,80.274,80.305,80.261,80.284,241200001.0
2005-02-02 06:51:00,80.3,80.307,80.28,80.289,254399999.0
2005-02-02 06:52:00,80.272,80.308,80.268,80.308,223100000.0
2005-02-02 06:53:00,80.288,80.312,80.276,80.293,174699997.0
2005-02-02 06:54:00,80.289,80.323,80.289,80.312,217900000.0
2005-02-02 06:55:00,80.283,80.315,80.268,80.297,303100001.0
2005-02-02 06:56:00,80.276,80.306,80.27,80.3,140599998.0
2005-02-02 06:57:00,80.284,80.306,80.281,80.294,162599998.0
2005-02-02 06:58:00,80.291,80.32,80.283,80.313,179699995.0
2005-02-02 06:59:00,80.314,80.32,80.29,80.291,152699998.0
2005-02-02 07:00:00,80.291,80.299,80.271,80.282,191000000.0
2005-02-02 07:01:00,80.272,80.302,80.267,80.279,181699997.0
2005-02-02 07:02:00,80.295,80.313,80.283,80.287,241600002.0
2005-02-02 07:03:00,80.301,80.301,80.268,80.294,132500000.0
2005-02-02 07:04:00,80.288,80.304,80.256,80.268,107000002.0
2005-02-02 07:05:00,80.273,80.308,80.271,80.289,272400002.0
2005-02-02 07:06:00,80.316,80.319,80.285,80.29,274999995.0
2005-02-02 07:07:00,80.312,80.312,80.272,80.277,240599995.0
2005-02-02 07:08:00,80.297,80.306,80.274,80.291,199399997.0
2005-02-02 07:09:00,80.285,80.304,80.266,80.277,127900000.0
2005-02-02 07:10:00,80.277,80.301,80.271,80.29,218000001.0
2005-02-02 07:11:00,80.287,80.297,80.272,80.272,175700001.0
2005-02-02 07:12:00,80.285,80.311,80.277,80.295,157799998.0
2005-02-02 07:13:00,80.288,80.31,80.276,80.287,245700001.0
2005-02-02 07:14:00,80.29,80.315,80.28,80.297,235599997.0
2005-02-02 07:15:00,80.309,80.337,80.296,80.312,224700000.0
2005-02-02 07:16:00,80.292,80.334,80.27,80.308,273000002.0
2005-02-02 07:17:00,80.316,80.336,80.301,80.336,103000000.0
2005-02-02 07:18:00,80.324,80.326,80.3,80.303,152600000.0
2005-02-02 07:19:00,80.333,80.338,80.308,80.321,195799999.0
2005-02-02 07:20:00,80.319,80.341,80.3,80.31,194099999.0
2005-02-02 07:21:00,80.29,80.324,80.286,80.312,173400000.0
2005-02-02 07:22:00,80.297,80.32,80.293,80.305,166100000.0
2005-02-02 07:23:00,80.303,80.314,80.269,80.269,155900000.0
2005-02-02 07:24:00,80.28,80.299,80.259,80.294,205600001.0
2005-02-02 07:25:00,80.281,80.314,80.281,80.3,319199999.0
2005-02-02 07:26:00,80.296,80.326,80.295,80.312,327499998.0
2005-02-02 07:27:00,80.303,80.323,80.288,80.294,150600000.0
2005-02-02 07:28:00,80.283,80.32,80.283,80.31,225500002.0
2005-02-02 07:29:00,80.303,80.338,80.3,80.331,179700001.0
2005-02-02 07:30:00,80.315,80.324,80.29,80.3,149200000.0
2005-02-02 07:31:00,80.339,80.354,80.313,80.323,254199995.0
2005-02-02 07:32:00,80.351,80.366,80.334,80.348,175600001.0
2005-02-02 07:33:00,80.365,80.375,80.343,80.353,214799998.0
2005-02-02 07:34:00,80.373,80.378,80.339,80.345,152200000.0
2005-02-02 07:35:00,80.339,80.374,80.337,80.365,176800000.0
2005-02-02 07:36:00,80.383,80.396,80.361,80.382,189999996.0
2005-02-02 07:37:00,80.383,80.4,80.369,80.388,187800000.0
2005-02-02 07:38:00,80.379,80.401,80.364,80.371,173800001.0
2005-02-02 07:39:00,80.42,80.42,80.378,80.381,173200002.0
2005-02-02 07:40:00,80.379,80.399,80.367,80.388,171399998.0
2005-02-02 07:41:00,80.382,80.395,80.36,80.37,182799999.0
2005-02-02 07:42:00,80.391,80.408,80.351,80.361,210999997.0
2005-02-02 07:43:00,80.403,80.403,80.367,80.37,140499999.0
2005-02-02 07:44:00,80.362,80.396,80.358,80.396,165800000.0
2005-02-02 07:45:00,80.368,80.387,80.357,80.374,152599998.0
2005-02-02 07:46:00,80.342,80.396,80.342,80.388,269999999.0
2005-02-02 07:47:00,80.406,80.406,80.358,80.387,192000001.0
2005-02-02 07:48:00,80.385,80.392,80.367,80.377,199500000.0
2005-02-02 07:49:00,80.367,80.389,80.361,80.375,304900001.0
2005-02-02 07:50:00,80.387,80.401,80.33,80.33,299299999.0
2005-02-02 07:51:00,80.4,80.405,80.371,80.371,185300002.0
2005-02-02 07:52:00,80.378,80.402,80.357,80.364,202399999.0
2005-02-02 07:53:00,80.392,80.416,80.352,80.403,201100001.0
2005-02-02 07:54:00,80.398,80.401,80.364,80.387,194700002.0
2005-02-02 07:55:00,80.385,80.423,80.379,80.423,247099998.0
2005-02-02 07:56:00,80.379,80.428,80.373,80.428,232500001.0
2005-02-02 07:57:00,80.386,80.408,80.38,80.397,114199999.0
2005-02-02 07:58:00,80.39,80.411,80.379,80.394,114300000.0
2005-02-02 07:59:00,80.376,80.425,80.376,80.402,124700000.0
2005-02-02 08:00:00,80.404,80.404,80.365,80.382,266000004.0
2005-02-02 08:01:00,80.389,80.407,80.372,80.387,113800000.0
2005-02-02 08:02:00,80.38,80.399,80.366,80.377,140299997.0
2005-02-02 08:03:00,80.368,80.394,80.36,80.383,114399999.0
2005-02-02 08:04:00,80.373,80.397,80.361,80.371,226500000.0
2005-02-02 08:05:00,80.37,80.398,80.365,80.384,218000001.0
2005-02-02 08:06:00,80.367,80.396,80.367,80.388,110900000.0
2005-02-02 08:07:00,80.36,80.397,80.36,80.395,271299998.0
2005-02-02 08:08:00,80.376,80.382,80.351,80.351,95399999.0
2005-02-02 08:09:00,80.347,80.382,80.331,80.341,232200003.0
2005-02-02 08:10:00,80.336,80.381,80.335,80.381,243899999.0
2005-02-02 08:11:00,80.337,80.359,80.332,80.348,204099998.0
2005-02-02 08:12:00,80.338,80.36,80.321,80.345,185599999.0
2005-02-02 08:13:00,80.339,80.359,80.306,80.306,221399997.0
2005-02-02 08:14:00,80.321,80.353,80.303,80.331,97500000.0
2005-02-02 08:15:00,80.276,80.347,80.276,80.342,176800000.0
2005-02-02 08:16:00,80.323,80.341,80.305,80.317,132699999.0
2005-02-02 08:17:00,80.316,80.348,80.295,80.327,215799999.0
2005-02-02 08:18:00,80.335,80.341,80.314,80.316,155000000.0
2005-02-02 08:19:00,80.331,80.348,80.316,80.317,173100002.0
2005-02-02 08:20:00,80.331,80.35,80.321,80.332,216399999.0
2005-02-02 08:21:00,80.35,80.362,80.323,80.323,259599997.0
2005-02-02 08:22:00,80.334,80.354,80.323,80.323,205000000.0
2005-02-02 08:23:00,80.312,80.352,80.312,80.352,85600001.0
2005-02-02 08:24:00,80.315,80.353,80.314,80.353,195499998.0
2005-02-02 08:25:00,80.328,80.371,80.305,80.357,196600003.0
2005-02-02 08:26:00,80.341,80.363,80.323,80.342,166999997.0
2005-02-02 08:27:00,80.326,80.347,80.319,80.344,146199997.0
2005-02-02 08:28:00,80.33,80.357,80.316,80.337,183100001.0
2005-02-02 08:29:00,80.373,80.373,80.341,80.349,140499999.0
2005-02-02 08:30:00,80.329,80.355,80.323,80.336,185600002.0
2005-02-02 08:31:00,80.348,80.354,80.325,80.325,182700000.0
2005-02-02 08:32:00,80.336,80.358,80.326,80.342,235199995.0
2005-02-02 08:33:00,80.332,80.375,80.319,80.359,289900002.0
2005-02-02 08:34:00,80.335,80.373,80.321,80.342,188900000.0
2005-02-02 08:35:00,80.343,80.372,80.342,80.364,173799999.0
2005-02-02 08:36:00,80.366,80.383,80.343,80.343,222700002.0
2005-02-02 08:37:00,80.363,80.37,80.346,80.36,181500002.0
2005-02-02 08:38:00,80.349,80.375,80.333,80.365,218100001.0
2005-02-02 08:39:00,80.328,80.359,80.318,80.34,160900003.0
2005-02-02 08:40:00,80.322,80.354,80.32,80.346,299900001.0
2005-02-02 08:41:00,80.34,80.357,80.315,80.315,162900000.0
2005-02-02 08:42:00,80.337,80.354,80.319,80.328,154600002.0
2005-02-02 08:43:00,80.347,80.347,80.311,80.311,190099998.0
2005-02-02 08:44:00,80.312,80.347,80.304,80.307,318800005.0
2005-02-02 08:45:00,80.326,80.337,80.311,80.315,164800001.0
2005-02-02 08:46:00,80.322,80.351,80.318,80.34,181499995.0
2005-02-02 08:47:00,80.354,80.354,80.322,80.322,216800000.0
2005-02-02 08:48:00,80.308,80.34,80.301,80.34,174500000.0
2005-02-02 08:49:00,80.331,80.344,80.302,80.33,217899997.0
2005-02-02 08:50:00,80.308,80.324,80.29,80.313,138000000.0
2005-02-02 08:51:00,80.336,80.336,80.273,80.273,285499998.0
2005-02-02 08:52:00,80.282,80.317,80.282,80.303,114100000.0
2005-02-02 08:53:00,80.303,80.315,80.283,80.299,259400001.0
2005-02-02 08:54:00,80.309,80.327,80.291,80.31,213000002.0
2005-02-02 08:55:00,80.309,80.336,80.309,80.332,157199998.0
2005-02-02 08:56:00,80.316,80.36,80.316,80.36,157900000.0
2005-02-02 08:57:00,80.337,80.362,80.337,80.36,144399999.0
2005-02-02 08:58:00,80.305,80.344,80.305,80.334,139900000.0
2005-02-02 08:59:00,80.38,80.38,80.349,80.35,218599996.0
2005-02-02 09:00:00,80.348,80.39,80.334,80.357,156699998.0
2005-02-02 09:01:00,80.395,80.399,80.341,80.341,166000000.0
2005-02-02 09:02:00,80.353,80.379,80.347,80.359,128899999.0
2005-02-02 09:03:00,80.36,80.379,80.345,80.373,318999992.0
2005-02-02 09:04:00,80.357,80.387,80.344,80.348,223900000.0
2005-02-02 09:05:00,80.366,80.4,80.348,80.383,122100001.0
2005-02-02 09:06:00,80.351,80.392,80.345,80.392,242000003.0
2005-02-02 09:07:00,80.367,80.411,80.367,80.411,107500000.0
2005-02-02 09:08:00,80.383,80.393,80.37,80.393,90400001.0
2005-02-02 09:09:00,80.378,80.416,80.377,80.402,188500003.0
2005-02-02 09:10:00,80.369,80.39,80.361,80.377,184900000.0
2005-02-02 09:11:00,80.377,80.379,80.339,80.339,128300001.0
2005-02-02 09:12:00,80.361,80.379,80.343,80.343,100700000.0
2005-02-02 09:13:00,80.377,80.396,80.345,80.371,171400000.0
2005-02-02 09:14:00,80.368,80.368,80.337,80.337,74600000.0
2005-02-02 09:15:00,80.371,80.405,80.35,80.35,179400000.0
2005-02-02 09:16:00,80.34,80.367,80.333,80.358,159800001.0
2005-02-02 09:17:00,80.36,80.386,80.347,80.36,228800002.0
2005-02-02 09:18:00,80.323,80.347,80.315,80.337,122500001.0
2005-02-02 09:19:00,80.343,80.358,80.319,80.32,136899999.0
2005-02-02 09:20:00,80.338,80.368,80.327,80.329,158500000.0
2005-02-02 09:21:00,80.359,80.359,80.294,80.296,168300000.0
2005-02-02 09:22:00,80.324,80.327,80.282,80.289,115699998.0
2005-02-02 09:23:00,80.294,80.324,80.294,80.315,153500002.0
2005-02-02 09:24:00,80.288,80.318,80.279,80.318,123299999.0
2005-02-02 09:25:00,80.307,80.336,80.3,80.327,107600000.0
2005-02-02 09:26:00,80.326,80.361,80.32,80.33,282499999.0
2005-02-02 09:27:00,80.338,80.338,80.286,80.298,184600000.0
2005-02-02 09:28:00,80.286,80.328,80.286,80.31,183900001.0
2005-02-02 09:29:00,80.29,80.323,80.275,80.294,127699999.0
2005-02-02 09:30:00,80.304,80.342,80.303,80.334,165000000.0
2005-02-02 09:31:00,80.33,80.366,80.33,80.36,211700001.0
2005-02-02 09:32:00,80.327,80.374,80.322,80.374,227099996.0
2005-02-02 09:33:00,80.365,80.403,80.365,80.377,139400002.0
2005-02-02 09:34:00,80.39,80.406,80.368,80.388,189300001.0
2005-02-02 09:35:00,80.387,80.402,80.377,80.39,217000001.0
2005-02-02 09:36:00,80.369,80.388,80.363,80.382,119000000.0
2005-02-02 09:37:00,80.37,80.371,80.342,80.342,157900004.0
2005-02-02 09:38:00,80.343,80.382,80.328,80.36,140600001.0
2005-02-02 09:39:00,80.377,80.386,80.351,80.374,250499995.0
2005-02-02 09:40:00,80.363,80.379,80.347,80.347,177300000.0
2005-02-02 09:41:00,80.33,80.357,80.328,80.348,160900000.0
2005-02-02 09:42:00,80.35,80.397,80.35,80.388,208800002.0
2005-02-02 09:43:00,80.369,80.406,80.362,80.406,217500001.0
2005-02-02 09:44:00,80.412,80.412,80.353,80.398,247899999.0
2005-02-02 09:45:00,80.382,80.403,80.375,80.391,162599999.0
2005-02-02 09:46:00,80.362,80.394,80.361,80.382,250499996.0
2005-02-02 09:47:00,80.362,80.391,80.345,80.363,220099996.0
2005-02-02 09:48:00,80.365,80.388,80.355,80.368,329900001.0
2005-02-02 09:49:00,80.38,80.391,80.349,80.359,178100001.0
2005-02-02 09:50:00,80.36,80.384,80.348,80.358,242300000.0
2005-02-02 09:51:00,80.356,80.374,80.332,80.372,281100002.0
2005-02-02 09:52:00,80.36,80.382,80.345,80.354,143600001.0
2005-02-02 09:53:00,80.361,80.38,80.351,80.373,273400003.0
2005-02-02 09:54:00,80.355,80.394,80.354,80.394,183400000.0
2005-02-02 09:55:00,80.385,80.421,80.367,80.384,223000000.0
2005-02-02 09:56:00,80.386,80.397,80.355,80.375,247700002.0
2005-02-02 09:57:00,80.385,80.415,80.368,80.386,190099999.0
2005-02-02 09:58:00,80.359,80.387,80.341,80.387,266900000.0
2005-02-02 09:59:00,80.38,80.391,80.359,80.37,239999998.0
2005-02-02 10:00:00,80.374,80.384,80.355,80.359,215000000.0
2005-02-02 10:01:00,80.362,80.367,80.335,80.336,280599999.0
2005-02-02 10:02:00,80.328,80.349,80.312,80.312,213399998.0
2005-02-02 10:03:00,80.336,80.349,80.303,80.323,247600003.0
2005-02-02 10:04:00,80.322,80.363,80.313,80.349,194000000.0
2005-02-02 10:05:00,80.331,80.356,80.319,80.356,171499997.0
2005-02-02 10:06:00,80.362,80.382,80.335,80.342,304499998.0
2005-02-02 10:07:00,80.358,80.376,80.345,80.365,283900002.0
2005-02-02 10:08:00,80.388,80.412,80.374,80.392,175799999.0
2005-02-02 10:09:00,80.369,80.408,80.369,80.398,161799999.0
2005-02-02 10:10:00,80.377,80.406,80.369,80.406,205799998.0
2005-02-02 10:11:00,80.403,80.408,80.38,80.402,241600000.0
2005-02-02 10:12:00,80.388,80.477,80.383,80.439,196099998.0
2005-02-02 10:13:00,80.454,80.463,80.417,80.417,87999999.0
2005-02-02 10:14:00,80.404,80.44,80.399,80.421,148099997.0
2005-02-02 10:15:00,80.402,80.432,80.402,80.427,143499999.0
2005-02-02 10:16:00,80.41,80.431,80.394,80.411,176500001.0
2005-02-02 10:17:00,80.421,80.433,80.399,80.407,213999999.0
2005-02-02 10:18:00,80.425,80.448,80.41,80.41,103600001.0
2005-02-02 10:19:00,80.407,80.438,80.399,80.412,167100002.0
2005-02-02 10:20:00,80.423,80.442,80.418,80.419,127700000.0
2005-02-02 10:21:00,80.391,80.438,80.39,80.436,114400000.0
2005-02-02 10:22:00,80.42,80.442,80.401,80.413,306099999.0
2005-02-02 10:23:00,80.419,80.433,80.398,80.416,255800002.0
2005-02-02 10:24:00,80.396,80.411,80.368,80.397,132900001.0
2005-02-02 10:25:00,80.386,80.407,80.373,80.407,135299998.0
2005-02-02 10:26:00,80.375,80.414,80.375,80.4,139200000.0
2005-02-02 10:27:00,80.401,80.416,80.39,80.405,283300001.0
2005-02-02 10:28:00,80.373,80.392,80.349,80.356,96800000.0
2005-02-02 10:29:00,80.335,80.362,80.321,80.333,217200001.0
2005-02-02 10:30:00,80.317,80.341,80.309,80.325,202000000.0
2005-02-02 10:31:00,80.329,80.348,80.312,80.312,219399998.0
2005-02-02 10:32:00,80.318,80.335,80.287,80.313,184099997.0
2005-02-02 10:33:00,80.292,80.32,80.284,80.31,196700001.0
2005-02-02 10:34:00,80.324,80.339,80.305,80.325,117800001.0
2005-02-02 10:35:00,80.329,80.346,80.31,80.331,197900001.0
2005-02-02 10:36:00,80.333,80.341,80.312,80.312,119099999.0
2005-02-02 10:37:00,80.33,80.34,80.302,80.308,138899998.0
2005-02-02 10:38:00,80.296,80.312,80.273,80.273,170900000.0
2005-02-02 10:39:00,80.258,80.296,80.242,80.243,250299999.0
2005-02-02 10:40:00,80.233,80.279,80.232,80.252,281100001.0
2005-02-02 10:41:00,80.247,80.255,80.217,80.218,204500002.0
2005-02-02 10:42:00,80.215,80.232,80.202,80.213,367999996.0
2005-02-02 10:43:00,80.206,80.254,80.206,80.245,191500003.0
2005-02-02 10:44:00,80.241,80.274,80.231,80.248,229999999.0
2005-02-02 10:45:00,80.231,80.25,80.218,80.248,200600002.0
2005-02-02 10:46:00,80.229,80.262,80.229,80.245,257500002.0
2005-02-02 10:47:00,80.242,80.255,80.223,80.223,134399999.0
2005-02-02 10:48:00,80.238,80.249,80.206,80.219,238300002.0
2005-02-02 10:49:00,80.241,80.254,80.22,80.237,307999993.0
2005-02-02 10:50:00,80.24,80.256,80.211,80.24,221099999.0
2005-02-02 10:51:00,80.232,80.241,80.211,80.216,233099999.0
2005-02-02 10:52:00,80.229,80.233,80.196,80.203,226599999.0
2005-02-02 10:53:00,80.215,80.215,80.187,80.191,154300000.0
2005-02-02 10:54:00,80.216,80.216,80.179,80.198,176099999.0
2005-02-02 10:55:00,80.193,80.21,80.173,80.21,201000003.0
2005-02-02 10:56:00,80.204,80.239,80.193,80.225,248499997.0
2005-02-02 10:57:00,80.193,80.213,80.176,80.185,155199999.0
2005-02-02 10:58:00,80.19,80.22,80.159,80.159,248800000.0
2005-02-02 10:59:00,80.16,80.174,80.135,80.157,159600000.0
2005-02-02 11:00:00,80.167,80.174,80.109,80.148,263300000.0
2005-02-02 11:01:00,80.163,80.174,80.149,80.166,217399999.0
2005-02-02 11:02:00,80.166,80.192,80.143,80.176,174499999.0
2005-02-02 11:03:00,80.137,80.168,80.135,80.158,159199998.0
2005-02-02 11:04:00,80.173,80.184,80.16,80.17,164000000.0
2005-02-02 11:05:00,80.187,80.189,80.156,80.163,248399998.0
2005-02-02 11:06:00,80.161,80.194,80.156,80.179,242699998.0
2005-02-02 11:07:00,80.167,80.195,80.16,80.185,265899996.0
2005-02-02 11:08:00,80.169,80.207,80.163,80.187,167199998.0
2005-02-02 11:09:00,80.2,80.207,80.177,80.183,168900001.0
2005-02-02 11:10:00,80.186,80.225,80.186,80.209,145799998.0
2005-02-02 11:11:00,80.22,80.221,80.195,80.195,196300000.0
2005-02-02 11:12:00,80.207,80.23,80.199,80.225,194999998.0
2005-02-02 11:13:00,80.202,80.226,80.191,80.226,145000000.0
2005-02-02 11:14:00,80.188,80.215,80.179,80.191,216300001.0
2005-02-02 11:15:00,80.197,80.201,80.169,80.186,164600000.0
2005-02-02 11:16:00,80.171,80.2,80.164,80.185,267200007.0
2005-02-02 11:17:00,80.179,80.193,80.166,80.188,163300003.0
2005-02-02 11:18:00,80.136,80.192,80.136,80.169,246500000.0
2005-02-02 11:19:00,80.161,80.184,80.151,80.162,212700003.0
2005-02-02 11:20:00,80.164,80.211,80.154,80.184,193399999.0
2005-02-02 11:21:00,80.157,80.194,80.157,80.194,194599999.0
2005-02-02 11:22:00,80.158,80.184,80.146,80.148,124200002.0
2005-02-02 11:23:00,80.134,80.148,80.108,80.148,79700000.0
2005-02-02 11:24:00,80.124,80.175,80.121,80.143,204599996.0
2005-02-02 11:25:00,80.14,80.166,80.132,80.154,181800000.0
2005-02-02 11:26:00,80.148,80.172,80.135,80.153,225300001.0
2005-02-02 11:27:00,80.152,80.175,80.147,80.175,155399997.0
2005-02-02 11:28:00,80.165,80.191,80.14,80.149,178000000.0
2005-02-02 11:29:00,80.177,80.186,80.147,80.165,179199998.0
2005-02-02 11:30:00,80.149,80.177,80.143,80.158,301800004.0
2005-02-02 11:31:00,80.159,80.175,80.147,80.154,147000002.0
2005-02-02 11:32:00,80.136,80.168,80.136,80.157,215699997.0
2005-02-02 11:33:00,80.17,80.176,80.14,80.161,211399998.0
2005-02-02 11:34:00,80.158,80.171,80.136,80.153,167199999.0
2005-02-02 11:35:00,80.175,80.176,80.146,80.146,198400000.0
2005-02-02 11:36:00,80.175,80.181,80.151,80.161,164600000.0
2005-02-02 11:37:00,80.175,80.194,80.167,80.188,255400000.0
2005-02-02 11:38:00,80.153,80.188,80.153,80.188,277599997.0
2005-02-02 11:39:00,80.171,80.183,80.157,80.168,204700002.0
2005-02-02 11:40:00,80.12,80.174,80.12,80.162,103100000.0
2005-02-02 11:41:00,80.149,80.19,80.149,80.19,243199997.0
2005-02-02 11:42:00,80.152,80.183,80.143,80.174,182499998.0
2005-02-02 11:43:00,80.158,80.18,80.138,80.159,130600001.0
2005-02-02 11:44:00,80.191,80.206,80.174,80.203,188200000.0
2005-02-02 11:45:00,80.187,80.207,80.168,80.191,211599998.0
2005-02-02 11:46:00,80.175,80.201,80.173,80.187,175000000.0
2005-02-02 11:47:00,80.2,80.221,80.177,80.177,256400003.0
2005-02-02 11:48:00,80.192,80.204,80.174,80.195,153700002.0
2005-02-02 11:49:00,80.174,80.214,80.174,80.206,247499999.0
2005-02-02 11:50:00,80.193,80.235,80.193,80.213,93700000.0
2005-02-02 11:51:00,80.215,80.233,80.205,80.214,276199998.0
2005-02-02 11:52:00,80.208,80.224,80.174,80.174,261900002.0
2005-02-02 11:53:00,80.183,80.209,80.183,80.205,186999999.0
2005-02-02 11:54:00,80.2,80.227,80.177,80.187,178400002.0
2005-02-02 11:55:00,80.179,80.204,80.157,80.175,179700000.0
2005-02-02 11:56:00,80.193,80.256,80.193,80.234,132500000.0
2005-02-02 11:57:00,80.219,80.245,80.212,80.242,194100000.0
2005-02-02 11:58:00,80.209,80.242,80.209,80.217,282200002.0
2005-02-02 11:59:00,80.219,80.238,80.194,80.237,197299999.0
2005-02-02 12:00:00,80.182,80.22,80.182,80.215,347999998.0
2005-02-02 12:01:00,80.192,80.21,80.153,80.154,141200001.0
2005-02-02 12:02:00,80.149,80.168,80.13,80.153,197099997.0
2005-02-02 12:03:00,80.118,80.152,80.104,80.126,269499998.0
2005-02-02 12:04:00,80.119,80.132,80.102,80.11,131199998.0
2005-02-02 12:05:00,80.109,80.141,80.101,80.136,225299996.0
2005-02-02 12:06:00,80.133,80.133,80.096,80.108,101399998.0
2005-02-02 12:07:00,80.09,80.153,80.059,80.153,134900000.0
2005-02-02 12:08:00,80.131,80.148,80.119,80.13,165599999.0
2005-02-02 12:09:00,80.128,80.15,80.119,80.132,114100000.0
2005-02-02 12:10:00,80.113,80.126,80.095,80.116,123399999.0
2005-02-02 12:11:00,80.125,80.138,80.106,80.113,174099998.0
2005-02-02 12:12:00,80.112,80.14,80.111,80.133,347899996.0
2005-02-02 12:13:00,80.136,80.136,80.099,80.099,128000001.0
2005-02-02 12:14:00,80.118,80.139,80.105,80.105,204100000.0
2005-02-02 12:15:00,80.118,80.147,80.117,80.141,181200000.0
2005-02-02 12:16:00,80.155,80.171,80.14,80.163,169799998.0
2005-02-02 12:17:00,80.16,80.181,80.148,80.176,129200001.0
2005-02-02 12:18:00,80.158,80.175,80.143,80.155,149100000.0
2005-02-02 12:19:00,80.15,80.182,80.15,80.172,198200000.0
2005-02-02 12:20:00,80.169,80.169,80.115,80.135,272200000.0
2005-02-02 12:21:00,80.16,80.165,80.126,80.126,130800000.0
2005-02-02 12:22:00,80.146,80.149,80.126,80.149,201399999.0
2005-02-02 12:23:00,80.149,80.164,80.116,80.12,208999997.0
2005-02-02 12:24:00,80.123,80.146,80.109,80.146,265500001.0
2005-02-02 12:25:00,80.14,80.152,80.107,80.132,233900002.0
2005-02-02 12:26:00,80.125,80.162,80.12,80.15,215300000.0
2005-02-02 12:27:00,80.137,80.165,80.122,80.144,238200002.0
2005-02-02 12:28:00,80.153,80.168,80.139,80.139,267899998.0
2005-02-02 12:29:00,80.14,80.157,80.115,80.146,296600001.0
2005-02-02 12:30:00,80.141,80.166,80.121,80.132,189000001.0
2005-02-02 12:31:00,80.154,80.179,80.139,80.139,166799997.0
2005-02-02 12:32:00,80.138,80.164,80.12,80.134,266999998.0
2005-02-02 12:33:00,80.152,80.168,80.126,80.126,315799996.0
2005-02-02 12:34:00,80.155,80.171,80.133,80.151,141300000.0
2005-02-02 12:35:00,80.146,80.159,80.121,80.121,193100000.0
2005-02-02 12:36:00,80.161,80.161,80.112,80.122,219100003.0
2005-02-02 12:37:00,80.13,80.162,80.119,80.138,170000001.0
2005-02-02 12:38:00,80.144,80.157,80.129,80.14,148900002.0
2005-02-02 12:39:00,80.137,80.152,80.123,80.139,110099999.0
2005-02-02 12:40:00,80.129,80.16,80.122,80.15,177800002.0
2005-02-02 12:41:00,80.144,80.152,80.122,80.135,155000000.0
2005-02-02 12:42:00,80.124,80.159,80.122,80.15,267400001.0
2005-02-02 12:43:00,80.133,80.154,80.091,80.108,317999997.0
2005-02-02 12:44:00,80.093,80.143,80.093,80.135,152500002.0
2005-02-02 12:45:00,80.135,80.137,80.116,80.125,196700000.0
2005-02-02 12:46:00,80.11,80.154,80.11,80.134,239600000.0
2005-02-02 12:47:00,80.131,80.154,80.096,80.129,200899997.0
2005-02-02 12:48:00,80.104,80.134,80.097,80.129,155199999.0
2005-02-02 12:49:00,80.111,80.125,80.084,80.11,252900000.0
2005-02-02 12:50:00,80.115,80.125,80.102,80.112,133800001.0
2005-02-02 12:51:00,80.124,80.147,80.117,80.14,282699995.0
2005-02-02 12:52:00,80.133,80.149,80.114,80.131,169000000.0
2005-02-02 12:53:00,80.094,80.119,80.058,80.083,160400000.0
2005-02-02 12:54:00,80.089,80.121,80.075,80.104,214199997.0
2005-02-02 12:55:00,80.107,80.123,80.101,80.109,141800000.0
2005-02-02 12:56:00,80.106,80.12,80.064,80.07,120700001.0
2005-02-02 12:57:00,80.071,80.091,80.042,80.058,285300000.0
2005-02-02 12:58:00,80.089,80.112,80.083,80.112,175099999.0
2005-02-02 12:59:00,80.085,80.104,80.078,80.095,178499996.0
2005-02-02 13:00:00,80.052,80.077,80.038,80.044,216000000.0
2005-02-02 13:01:00,80.049,80.076,80.047,80.067,160599997.0
2005-02-02 13:02:00,80.021,80.051,80.014,80.04,251699996.0
2005-02-02 13:03:00,80.041,80.066,80.018,80.031,259900000.0
2005-02-02 13:04:00,80.048,80.086,80.048,80.077,128300000.0
2005-02-02 13:05:00,80.078,80.095,80.056,80.068,169600000.0
2005-02-02 13:06:00,80.084,80.092,80.064,80.074,235000000.0
2005-02-02 13:07:00,80.086,80.102,80.07,80.085,228500001.0
2005-02-02 13:08:00,80.083,80.103,80.057,80.084,129300000.0
2005-02-02 13:09:00,80.086,80.111,80.08,80.096,306799996.0
2005-02-02 13:10:00,80.112,80.118,80.08,80.094,220000000.0
2005-02-02 13:11:00,80.075,80.114,80.073,80.091,188899998.0
2005-02-02 13:12:00,80.09,80.096,80.057,80.068,213599995.0
2005-02-02 13:13:00,80.079,80.093,80.049,80.073,133200000.0
2005-02-02 13:14:00,80.053,80.073,80.045,80.073,110800003.0
2005-02-02 13:15:00,80.057,80.079,80.037,80.059,234999999.0
2005-02-02 13:16:00,80.074,80.105,80.061,80.076,247199998.0
2005-02-02 13:17:00,80.08,80.094,80.062,80.063,211200000.0
2005-02-02 13:18:00,80.081,80.085,80.061,80.071,154100001.0
2005-02-02 13:19:00,80.057,80.087,80.045,80.067,262299999.0
2005-02-02 13:20:00,80.055,80.097,80.055,80.097,176000000.0
2005-02-02 13:21:00,80.079,80.089,80.052,80.052,347999997.0
2005-02-02 13:22:00,80.058,80.08,80.052,80.067,238699998.0
2005-02-02 13:23:00,80.059,80.095,80.059,80.095,114099998.0
2005-02-02 13:24:00,80.08,80.083,80.054,80.054,242499998.0
2005-02-02 13:25:00,80.04,80.073,80.04,80.07,153299998.0
2005-02-02 13:26:00,80.082,80.082,80.037,80.047,156999999.0
2005-02-02 13:27:00,80.063,80.077,80.041,80.055,242200000.0
2005-02-02 13:28:00,80.051,80.077,80.051,80.074,124699999.0
2005-02-02 13:29:00,80.077,80.095,80.059,80.081,202499998.0
2005-02-02 13:30:00,80.084,80.098,80.063,80.08,103000001.0
2005-02-02 13:31:00,80.09,80.093,80.052,80.052,329500001.0
2005-02-02 13:32:00,80.064,80.086,80.056,80.086,87000002.0
2005-02-02 13:33:00,80.071,80.087,80.041,80.065,173399999.0
2005-02-02 13:34:00,80.064,80.073,80.045,80.045,177199999.0
2005-02-02 13:35:00,80.055,80.091,80.032,80.076,227599998.0
2005-02-02 13:36:00,80.067,80.095,80.041,80.055,229399998.0
2005-02-02 13:37:00,80.084,80.084,80.035,80.035,329999997.0
2005-02-02 13:38:00,80.051,80.069,80.035,80.061,199599998.0
2005-02-02 13:39:00,80.059,80.072,80.031,80.041,141900000.0
2005-02-02 13:40:00,80.035,80.06,80.017,80.05,159500000.0
2005-02-02 13:41:00,80.041,80.056,80.029,80.051,226399999.0
2005-02-02 13:42:00,80.03,80.062,80.025,80.055,237100001.0
2005-02-02 13:43:00,80.049,80.069,80.028,80.034,227500002.0
2005-02-02 13:44:00,80.053,80.063,80.03,80.031,199499999.0
2005-02-02 13:45:00,80.047,80.05,80.0,80.021,186999998.0
2005-02-02 13:46:00,80.022,80.055,80.011,80.027,182899998.0
2005-02-02 13:47:00,80.056,80.061,80.037,80.039,151499997.0
2005-02-02 13:48:00,80.064,80.064,80.029,80.029,165000000.0
2005-02-02 13:49:00,80.028,80.068,80.028,80.056,175400000.0
2005-02-02 13:50:00,80.035,80.08,80.035,80.08,230800002.0
2005-02-02 13:51:00,80.08,80.1,80.075,80.095,100499999.0
2005-02-02 13:52:00,80.078,80.111,80.061,80.073,201500000.0
2005-02-02 13:53:00,80.098,80.118,80.081,80.108,129400001.0
2005-02-02 13:54:00,80.093,80.114,80.075,80.088,127100001.0
2005-02-02 13:55:00,80.078,80.121,80.062,80.067,252399997.0
2005-02-02 13:56:00,80.062,80.089,80.051,80.077,198299997.0
2005-02-02 13:57:00,80.072,80.09,80.051,80.074,231700000.0
2005-02-02 13:58:00,80.053,80.082,80.038,80.082,152500000.0
2005-02-02 13:59:00,80.075,80.092,80.04,80.07,207199999.0
2005-02-02 14:00:00,80.085,80.103,80.07,80.078,117800000.0
2005-02-02 14:01:00,80.077,80.105,80.064,80.089,250999999.0
2005-02-02 14:02:00,80.082,80.119,80.081,80.109,128000000.0
2005-02-02 14:03:00,80.099,80.111,80.085,80.088,110600000.0
2005-02-02 14:04:00,80.106,80.118,80.083,80.099,132000000.0
2005-02-02 14:05:00,80.08,80.099,80.068,80.078,213299994.0
2005-02-02 14:06:00,80.06,80.11,80.06,80.089,293700001.0
2005-02-02 14:07:00,80.092,80.1,80.073,80.083,209400000.0
2005-02-02 14:08:00,80.084,80.114,80.068,80.092,181500002.0
2005-02-02 14:09:00,80.107,80.12,80.091,80.093,275300002.0
2005-02-02 14:10:00,80.094,80.102,80.079,80.091,134700001.0
2005-02-02 14:11:00,80.095,80.11,80.083,80.095,176300000.0
2005-02-02 14:12:00,80.094,80.116,80.075,80.115,168500000.0
2005-02-02 14:13:00,80.111,80.128,80.097,80.1,193699999.0
2005-02-02 14:14:00,80.1,80.118,80.088,80.097,212799999.0
2005-02-02 14:15:00,80.096,80.125,80.075,80.109,276400002.0
2005-02-02 14:16:00,80.109,80.119,80.087,80.099,239699998.0
2005-02-02 14:17:00,80.088,80.104,80.073,80.079,116900000.0
2005-02-02 14:18:00,80.051,80.094,80.051,80.086,182700001.0
2005-02-02 14:19:00,80.076,80.104,80.044,80.076,240700002.0
2005-02-02 14:20:00,80.067,80.094,80.065,80.086,167399997.0
2005-02-02 14:21:00,80.089,80.093,80.059,80.059,104700001.0
2005-02-02 14:22:00,80.061,80.09,80.051,80.07,152300000.0
2005-02-02 14:23:00,80.05,80.084,80.05,80.083,203299997.0
2005-02-02 14:24:00,80.05,80.076,80.047,80.064,272100002.0
2005-02-02 14:25:00,80.06,80.082,80.038,80.051,105499998.0
2005-02-02 14:26:00,80.058,80.089,80.053,80.083,167800000.0
2005-02-02 14:27:00,80.079,80.101,80.066,80.081,125100001.0
2005-02-02 14:28:00,80.091,80.097,80.07,80.078,157800002.0
2005-02-02 14:29:00,80.111,80.12,80.077,80.11,163799998.0
2005-02-02 14:30:00,80.086,80.114,80.08,80.094,267199998.0
2005-02-02 14:31:00,80.084,80.11,80.076,80.11,158599997.0
2005-02-02 14:32:00,80.102,80.12,80.096,80.109,297700002.0
2005-02-02 14:33:00,80.095,80.121,80.092,80.097,196999995.0
2005-02-02 14:34:00,80.122,80.128,80.1,80.1,136500000.0
2005-02-02 14:35:00,80.091,80.118,80.087,80.103,171800000.0
2005-02-02 14:36:00,80.127,80.127,80.077,80.077,124000000.0
2005-02-02 14:37:00,80.082,80.113,80.081,80.109,173699999.0
2005-02-02 14:38:00,80.056,80.093,80.056,80.065,79800001.0
2005-02-02 14:39:00,80.054,80.085,80.054,80.073,98599999.0
2005-02-02 14:40:00,80.062,80.102,80.062,80.086,165299998.0
2005-02-02 14:41:00,80.083,80.112,80.047,80.096,187399999.0
2005-02-02 14:42:00,80.097,80.105,80.074,80.084,189200000.0
2005-02-02 14:43:00,80.112,80.112,80.082,80.082,130000001.0
2005-02-02 14:44:00,80.113,80.113,80.072,80.094,225300001.0
2005-02-02 14:45:00,80.11,80.11,80.08,80.083,256900000.0
2005-02-02 14:46:00,80.09,80.1,80.073,80.074,143400001.0
2005-02-02 14:47:00,80.059,80.096,80.057,80.078,214299999.0
2005-02-02 14:48:00,80.04,80.079,80.04,80.079,132400003.0
2005-02-02 14:49:00,80.063,80.082,80.052,80.058,168300002.0
2005-02-02 14:50:00,80.056,80.084,80.047,80.079,223399999.0
2005-02-02 14:51:00,80.079,80.09,80.06,80.066,133900001.0
2005-02-02 14:52:00,80.073,80.093,80.063,80.093,202000000.0
2005-02-02 14:53:00,80.07,80.088,80.055,80.076,252600001.0
2005-02-02 14:54:00,80.107,80.109,80.078,80.078,216800000.0
2005-02-02 14:55:00,80.076,80.097,80.068,80.097,189599999.0
2005-02-02 14:56:00,80.094,80.105,80.066,80.066,192900004.0
2005-02-02 14:57:00,80.097,80.107,80.074,80.08,160499999.0
2005-02-02 14:58:00,80.079,80.109,80.079,80.109,102399999.0
2005-02-02 14:59:00,80.095,80.139,80.095,80.124,139000002.0
2005-02-02 15:00:00,80.098,80.14,80.098,80.14,144599999.0
2005-02-02 15:01:00,80.138,80.154,80.121,80.132,285899999.0
2005-02-02 15:02:00,80.13,80.163,80.126,80.135,236899998.0
2005-02-02 15:03:00,80.147,80.148,80.093,80.095,186699997.0
2005-02-02 15:04:00,80.088,80.12,80.077,80.09,209899996.0
2005-02-02 15:05:00,80.089,80.113,80.082,80.097,338399999.0
2005-02-02 15:06:00,80.12,80.127,80.096,80.103,272699998.0
2005-02-02 15:07:00,80.119,80.161,80.085,80.155,209399998.0
2005-02-02 15:08:00,80.162,80.173,80.125,80.125,380599997.0
2005-02-02 15:09:00,80.143,80.16,80.117,80.123,195100003.0
2005-02-02 15:10:00,80.159,80.164,80.139,80.159,259199997.0
2005-02-02 15:11:00,80.142,80.175,80.125,80.175,70000002.0
2005-02-02 15:12:00,80.148,80.182,80.131,80.155,223600000.0
2005-02-02 15:13:00,80.156,80.206,80.156,80.183,149699998.0
2005-02-02 15:14:00,80.182,80.194,80.157,80.177,225499994.0
2005-02-02 15:15:00,80.149,80.168,80.141,80.154,146899999.0
2005-02-02 15:16:00,80.142,80.152,80.127,80.131,225900000.0
2005-02-02 15:17:00,80.142,80.152,80.113,80.143,179200001.0
2005-02-02 15:18:00,80.129,80.165,80.119,80.165,217799998.0
2005-02-02 15:19:00,80.116,80.149,80.112,80.137,228700000.0
2005-02-02 15:20:00,80.144,80.157,80.136,80.155,120499999.0
2005-02-02 15:21:00,80.139,80.177,80.139,80.167,154700001.0
2005-02-02 15:22:00,80.138,80.167,80.138,80.163,196200002.0
2005-02-02 15:23:00,80.178,80.184,80.138,80.138,226000001.0
2005-02-02 15:24:00,80.124,80.15,80.119,80.136,177999999.0
2005-02-02 15:25:00,80.135,80.145,80.122,80.133,112600000.0
2005-02-02 15:26:00,80.116,80.156,80.116,80.156,268600000.0
2005-02-02 15:27:00,80.16,80.171,80.112,80.128,315099997.0
2005-02-02 15:28:00,80.135,80.155,80.105,80.112,234399996.0
2005-02-02 15:29:00,80.129,80.139,80.105,80.132,178900001.0
2005-02-02 15:30:00,80.126,80.145,80.116,80.131,118000000.0
2005-02-02 15:31:00,80.135,80.152,80.126,80.135,194299997.0
2005-02-02 15:32:00,80.137,80.149,80.11,80.123,240699998.0
2005-02-02 15:33:00,80.156,80.161,80.12,80.12,76400001.0
2005-02-02 15:34:00,80.142,80.17,80.139,80.147,143899999.0
2005-02-02 15:35:00,80.127,80.163,80.127,80.163,124900002.0
2005-02-02 15:36:00,80.136,80.154,80.13,80.148,169199998.0
2005-02-02 15:37:00,80.134,80.15,80.122,80.142,94900000.0
2005-02-02 15:38:00,80.112,80.128,80.1,80.111,164600000.0
2005-02-02 15:39:00,80.115,80.122,80.089,80.089,171800000.0
2005-02-02 15:40:00,80.096,80.117,80.061,80.103,186400000.0
2005-02-02 15:41:00,80.126,80.143,80.098,80.119,222699998.0
2005-02-02 15:42:00,80.142,80.142,80.107,80.107,77900000.0
2005-02-02 15:43:00,80.123,80.148,80.105,80.112,300700000.0
2005-02-02 15:44:00,80.123,80.16,80.106,80.119,202600000.0
2005-02-02 15:45:00,80.157,80.161,80.118,80.118,270999996.0
2005-02-02 15:46:00,80.133,80.151,80.115,80.131,197000000.0
2005-02-02 15:47:00,80.162,80.174,80.133,80.16,243299998.0
2005-02-02 15:48:00,80.168,80.172,80.148,80.151,159100000.0
2005-02-02 15:49:00,80.156,80.167,80.137,80.137,162300000.0
2005-02-02 15:50:00,80.166,80.166,80.14,80.144,100200000.0
2005-02-02 15:51:00,80.171,80.171,80.142,80.154,141900002.0
2005-02-02 15:52:00,80.15,80.182,80.146,80.175,150999997.0
2005-02-02 15:53:00,80.17,80.194,80.167,80.191,114800000.0
2005-02-02 15:54:00,80.169,80.204,80.166,80.184,154999999.0
2005-02-02 15:55:00,80.179,80.192,80.161,80.169,223700002.0
2005-02-02 15:56:00,80.162,80.192,80.162,80.175,102000000.0
2005-02-02 15:57:00,80.156,80.183,80.149,80.175,127099997.0
2005-02-02 15:58:00,80.184,80.202,80.163,80.163,182600002.0
2005-02-02 15:59:00,80.163,80.201,80.163,80.191,190499999.0
2005-02-02 16:00:00,80.169,80.202,80.159,80.162,276800001.0
2005-02-02 16:01:00,80.165,80.184,80.141,80.158,134099999.0
2005-02-02 16:02:00,80.177,80.187,80.153,80.187,151400002.0
2005-02-02 16:03:00,80.164,80.201,80.152,80.172,243400000.0
2005-02-02 16:04:00,80.207,80.21,80.171,80.171,126000000.0
2005-02-02 16:05:00,80.205,80.232,80.199,80.221,158999999.0
2005-02-02 16:06:00,80.22,80.231,80.197,80.201,179400003.0
2005-02-02 16:07:00,80.213,80.235,80.2,80.211,120099999.0
2005-02-02 16:08:00,80.204,80.233,80.192,80.233,95400000.0
2005-02-02 16:09:00,80.248,80.248,80.214,80.216,213600000.0
2005-02-02 16:10:00,80.241,80.26,80.228,80.246,99100000.0
2005-02-02 16:11:00,80.239,80.295,80.239,80.288,136199999.0
2005-02-02 16:12:00,80.259,80.303,80.259,80.303,85100000.0
2005-02-02 16:13:00,80.286,80.331,80.286,80.317,273300001.0
2005-02-02 16:14:00,80.268,80.317,80.268,80.314,134000002.0
2005-02-02 16:15:00,80.273,80.308,80.271,80.287,170700000.0
2005-02-02 16:16:00,80.293,80.311,80.28,80.292,173299997.0
2005-02-02 16:17:00,80.292,80.318,80.267,80.318,293899999.0
2005-02-02 16:18:00,80.276,80.29,80.245,80.261,150100000.0
2005-02-02 16:19:00,80.259,80.297,80.259,80.297,206699997.0
2005-02-02 16:20:00,80.276,80.303,80.268,80.291,195600002.0
2005-02-02 16:21:00,80.283,80.299,80.267,80.275,158700000.0
2005-02-02 16:22:00,80.28,80.31,80.28,80.305,183500001.0
2005-02-02 16:23:00,80.275,80.294,80.263,80.279,188399998.0
2005-02-02 16:24:00,80.266,80.286,80.249,80.27,119599999.0
2005-02-02 16:25:00,80.265,80.287,80.246,80.262,174299999.0
2005-02-02 16:26:00,80.271,80.288,80.267,80.281,133499998.0
2005-02-02 16:27:00,80.295,80.295,80.253,80.269,281500000.0
2005-02-02 16:28:00,80.272,80.29,80.258,80.266,85299999.0
2005-02-02 16:29:00,80.288,80.302,80.27,80.281,118999998.0
2005-02-02 16:30:00,80.308,80.308,80.27,80.288,256899998.0
2005-02-02 16:31:00,80.274,80.312,80.26,80.27,209299999.0
2005-02-02 16:32:00,80.288,80.303,80.273,80.279,191600001.0
2005-02-02 16:33:00,80.287,80.297,80.273,80.276,214900001.0
2005-02-02 16:34:00,80.275,80.307,80.275,80.307,183099996.0
2005-02-02 16:35:00,80.303,80.309,80.274,80.278,188400002.0
2005-02-02 16:36:00,80.276,80.298,80.263,80.278,113700001.0
2005-02-02 16:37:00,80.29,80.293,80.263,80.265,238099999.0
2005-02-02 16:38:00,80.271,80.303,80.271,80.303,210099996.0
2005-02-02 16:39:00,80.29,80.303,80.265,80.283,183599998.0
2005-02-02 16:40:00,80.292,80.306,80.272,80.28,270900001.0
2005-02-02 16:41:00,80.283,80.305,80.274,80.294,225599998.0
2005-02-02 16:42:00,80.278,80.299,80.267,80.292,257599999.0
2005-02-02 16:43:00,80.28,80.297,80.259,80.278,77700000.0
2005-02-02 16:44:00,80.288,80.3,80.269,80.279,267900001.0
2005-02-02 16:45:00,80.279,80.298,80.266,80.275,238499996.0
2005-02-02 16:46:00,80.269,80.296,80.265,80.293,53500000.0
2005-02-02 16:47:00,80.288,80.307,80.282,80.307,70300000.0
2005-02-02 16:48:00,80.273,80.296,80.261,80.28,231299996.0
2005-02-02 16:49:00,80.289,80.304,80.272,80.293,185400000.0
2005-02-02 16:50:00,80.272,80.279,80.244,80.244,227700001.0
2005-02-02 16:51:00,80.275,80.282,80.257,80.261,120900000.0
2005-02-02 16:52:00,80.262,80.284,80.232,80.269,227499999.0
2005-02-02 16:53:00,80.28,80.298,80.265,80.278,188499999.0
2005-02-02 16:54:00,80.258,80.304,80.258,80.295,148999999.0
2005-02-02 16:55:00,80.276,80.307,80.276,80.305,115500000.0
2005-02-02 16:56:00,80.282,80.304,80.269,80.304,193100001.0
2005-02-02 16:57:00,80.283,80.296,80.26,80.277,257500004.0
2005-02-02 16:58:00,80.279,80.297,80.253,80.273,157499999.0
2005-02-02 16:59:00,80.258,80.275,80.237,80.24,224000003.0
2005-02-02 17:00:00,80.239,80.269,80.236,80.242,179600000.0
2005-02-02 17:01:00,80.242,80.282,80.242,80.244,269899998.0
2005-02-02 17:02:00,80.238,80.262,80.229,80.241,106900002.0
2005-02-02 17:03:00,80.251,80.256,80.224,80.234,243899997.0
2005-02-02 17:04:00,80.263,80.283,80.241,80.255,155400001.0
2005-02-02 17:05:00,80.257,80.269,80.229,80.239,215699998.0
2005-02-02 17:06:00,80.275,80.277,80.251,80.267,192800000.0
2005-02-02 17:07:00,80.279,80.286,80.265,80.267,110900002.0
2005-02-02 17:08:00,80.268,80.285,80.26,80.27,116200001.0
2005-02-02 17:09:00,80.265,80.278,80.233,80.252,150400001.0
2005-02-02 17:10:00,80.266,80.291,80.262,80.278,217700003.0
2005-02-02 17:11:00,80.264,80.3,80.264,80.297,278200004.0
2005-02-02 17:12:00,80.293,80.306,80.283,80.285,191200001.0
2005-02-02 17:13:00,80.281,80.314,80.281,80.307,167799997.0
2005-02-02 17:14:00,80.317,80.317,80.27,80.275,256800001.0
2005-02-02 17:15:00,80.28,80.308,80.267,80.279,209100001.0
2005-02-02 17:16:00,80.264,80.287,80.253,80.26,193600000.0
2005-02-02 17:17:00,80.273,80.282,80.24,80.258,127900002.0
2005-02-02 17:18:00,80.268,80.301,80.25,80.301,119300001.0
2005-02-02 17:19:00,80.252,80.283,80.252,80.255,135199998.0
2005-02-02 17:20:00,80.256,80.277,80.238,80.238,245499998.0
2005-02-02 17:21:00,80.275,80.275,80.231,80.252,192400001.0
2005-02-02 17:22:00,80.255,80.262,80.238,80.25,189400003.0
2005-02-02 17:23:00,80.251,80.283,80.239,80.267,125799998.0
2005-02-02 17:24:00,80.258,80.284,80.237,80.239,189699995.0
2005-02-02 17:25:00,80.224,80.252,80.224,80.242,260300001.0
2005-02-02 17:26:00,80.234,80.255,80.222,80.235,262300005.0
2005-02-02 17:27:00,80.262,80.262,80.224,80.24,73200000.0
2005-02-02 17:28:00,80.248,80.257,80.223,80.235,251299997.0
2005-02-02 17:29:00,80.209,80.25,80.209,80.25,220100000.0
2005-02-02 17:30:00,80.244,80.27,80.235,80.245,190000000.0
2005-02-02 17:31:00,80.236,80.258,80.222,80.237,216799999.0
2005-02-02 17:32:00,80.237,80.275,80.237,80.275,140499998.0
2005-02-02 17:33:00,80.242,80.267,80.228,80.263,238300002.0
2005-02-02 17:34:00,80.237,80.26,80.236,80.242,253299998.0
2005-02-02 17:35:00,80.247,80.274,80.241,80.266,195400001.0
2005-02-02 17:36:00,80.228,80.26,80.224,80.26,111900001.0
2005-02-02 17:37:00,80.246,80.262,80.238,80.246,172199998.0
2005-02-02 17:38:00,80.228,80.251,80.215,80.228,213299998.0
2005-02-02 17:39:00,80.238,80.26,80.214,80.235,168300000.0
2005-02-02 17:40:00,80.233,80.254,80.231,80.254,154299997.0
2005-02-02 17:41:00,80.259,80.265,80.226,80.227,320700001.0
2005-02-02 17:42:00,80.257,80.257,80.215,80.235,184300002.0
2005-02-02 17:43:00,80.242,80.254,80.217,80.252,362900000.0
2005-02-02 17:44:00,80.26,80.265,80.217,80.248,285900002.0
2005-02-02 17:45:00,80.249,80.285,80.229,80.229,189900003.0
2005-02-02 17:46:00,80.214,80.247,80.205,80.214,297400001.0
2005-02-02 17:47:00,80.245,80.257,80.228,80.234,194200004.0
2005-02-02 17:48:00,80.234,80.267,80.234,80.267,143900000.0
2005-02-02 17:49:00,80.248,80.256,80.217,80.254,148200000.0
2005-02-02 17:50:00,80.23,80.263,80.23,80.26,257100004.0
2005-02-02 17:51:00,80.233,80.252,80.225,80.25,301600000.0
2005-02-02 17:52:00,80.249,80.262,80.237,80.252,151600000.0
2005-02-02 17:53:00,80.247,80.266,80.239,80.243,263099999.0
2005-02-02 17:54:00,80.24,80.262,80.238,80.254,259599995.0
2005-02-02 17:55:00,80.248,80.274,80.229,80.254,137300001.0
2005-02-02 17:56:00,80.27,80.301,80.266,80.285,197899999.0
2005-02-02 17:57:00,80.274,80.321,80.274,80.318,199500002.0
2005-02-02 17:58:00,80.314,80.354,80.313,80.354,186400001.0
2005-02-02 17:59:00,80.378,80.399,80.362,80.374,230099997.0
2005-02-02 18:00:00,80.376,80.417,80.349,80.384,245100001.0
2005-02-02 18:01:00,80.383,80.396,80.346,80.348,1117600004.0
2005-02-02 18:02:00,80.352,80.367,80.31,80.358,2112899988.0
2005-02-02 18:03:00,80.356,80.393,80.355,80.371,2132099999.0
2005-02-02 18:04:00,80.362,80.38,80.35,80.363,1535300000.0
2005-02-02 18:05:00,80.378,80.396,80.359,80.385,1795499992.0
2005-02-02 18:06:00,80.381,80.413,80.379,80.402,1572399997.0
2005-02-02 18:07:00,80.5,80.52,80.48,80.49,1697400001.0
2005-02-02 18:08:00,80.5,80.52,80.48,80.51,1697400001.0
2005-02-02 18:09:00,80.375,80.402,80.362,80.362,1697400001.0
2005-02-02 18:10:00,80.36,80.386,80.348,80.36,1697199988.0
2005-02-02 18:11:00,80.361,80.387,80.335,80.374,997699994.0
2005-02-02 18:12:00,80.354,80.375,80.33,80.33,1227499997.0
2005-02-02 18:13:00,80.343,80.368,80.326,80.345,1320599995.0
2005-02-02 18:14:00,80.336,80.386,80.333,80.385,1413499998.0
2005-02-02 18:15:00,80.53,80.53,80.46,80.48,2108899991.0
2005-02-02 18:16:00,80.415,80.439,80.396,80.419,2108899991.0
2005-02-02 18:17:00,80.414,80.45,80.398,80.434,741699997.0
2005-02-02 18:18:00,80.43,80.451,80.407,80.42,1040100000.0
2005-02-02 18:19:00,80.391,80.424,80.367,80.395,1842299994.0
2005-02-02 18:20:00,80.4,80.415,80.364,80.388,1422899988.0
2005-02-02 18:21:00,80.398,80.423,80.394,80.421,1651699997.0
2005-02-02 18:22:00,80.421,80.43,80.378,80.395,1425000007.0
2005-02-02 18:23:00,80.5,80.52,80.49,80.52,1576199988.0
2005-02-02 18:24:00,80.386,80.414,80.384,80.393,1576199988.0
2005-02-02 18:25:00,80.5,80.54,80.48,80.49,1586899992.0
2005-02-02 18:26:00,80.393,80.422,80.381,80.398,1586899992.0
2005-02-02 18:27:00,80.387,80.414,80.376,80.404,1537699994.0
2005-02-02 18:28:00,80.392,80.413,80.377,80.393,931799999.0
2005-02-02 18:29:00,80.401,80.426,80.388,80.426,1712499992.0
2005-02-02 18:30:00,80.407,80.442,80.393,80.442,810099996.0
2005-02-02 18:31:00,80.422,80.459,80.422,80.459,1050299994.0
2005-02-02 18:32:00,80.428,80.468,80.416,80.43,1687499995.0
2005-02-02 18:33:00,80.436,80.482,80.436,80.467,2022899993.0
2005-02-02 18:34:00,80.461,80.472,80.438,80.443,1533800003.0
2005-02-02 18:35:00,80.456,80.482,80.445,80.48,1616799989.0
2005-02-02 18:36:00,80.484,80.496,80.466,80.473,1774999991.0
2005-02-02 18:37:00,80.477,80.483,80.439,80.439,1126100008.0
2005-02-02 18:38:00,80.468,80.472,80.441,80.447,778800001.0
2005-02-02 18:39:00,80.448,80.475,80.434,80.462,491600000.0
2005-02-02 18:40:00,80.462,80.47,80.421,80.46,660999997.0
2005-02-02 18:41:00,80.456,80.47,80.429,80.429,627199997.0
2005-02-02 18:42:00,80.421,80.452,80.421,80.441,563999999.0
2005-02-02 18:43:00,80.446,80.463,80.43,80.45,1341800002.0
2005-02-02 18:44:00,80.445,80.472,80.423,80.439,924400001.0
2005-02-02 18:45:00,80.452,80.459,80.421,80.421,1019600006.0
2005-02-02 18:46:00,80.437,80.458,80.425,80.453,589999993.0
2005-02-02 18:47:00,80.447,80.47,80.44,80.46,492300000.0
2005-02-02 18:48:00,80.449,80.462,80.432,80.438,661099998.0
2005-02-02 18:49:00,80.441,80.443,80.412,80.429,903900001.0
2005-02-02 18:50:00,80.431,80.467,80.431,80.465,921399999.0
2005-02-02 18:51:00,80.456,80.493,80.437,80.477,435199999.0
2005-02-02 18:52:00,80.47,80.496,80.459,80.472,855099995.0
2005-02-02 18:53:00,80.452,80.505,80.421,80.44,1069199996.0
2005-02-02 18:54:00,80.439,80.462,80.419,80.444,990999999.0
2005-02-02 18:55:00,80.463,80.472,80.433,80.435,1101499992.0
2005-02-02 18:56:00,80.423,80.475,80.423,80.454,681199997.0
2005-02-02 18:57:00,80.458,80.458,80.41,80.422,450000001.0
2005-02-02 18:58:00,80.407,80.427,80.388,80.401,1127099996.0
2005-02-02 18:59:00,80.426,80.444,80.412,80.437,848799996.0
2005-02-02 19:00:00,80.45,80.474,80.437,80.449,648799997.0
2005-02-02 19:01:00,80.438,80.461,80.418,80.435,619300000.0
2005-02-02 19:02:00,80.448,80.48,80.432,80.47,218999997.0
2005-02-02 19:03:00,80.474,80.475,80.433,80.44,759099994.0
2005-02-02 19:04:00,80.429,80.471,80.427,80.434,570000006.0
2005-02-02 19:05:00,80.42,80.479,80.418,80.463,559099997.0
2005-02-02 19:06:00,80.48,80.499,80.438,80.438,394199997.0
2005-02-02 19:07:00,80.439,80.482,80.439,80.47,995799992.0
2005-02-02 19:08:00,80.459,80.488,80.439,80.442,964199997.0
2005-02-02 19:09:00,80.453,80.468,80.435,80.441,546199998.0
2005-02-02 19:10:00,80.455,80.469,80.438,80.438,614099993.0
2005-02-02 19:11:00,80.454,80.48,80.438,80.462,138400003.0
2005-02-02 19:12:00,80.458,80.482,80.444,80.463,340300000.0
2005-02-02 19:13:00,80.448,80.484,80.439,80.462,449399998.0
2005-02-02 19:14:00,80.483,80.486,80.435,80.45,539699997.0
2005-02-02 19:15:00,80.45,80.478,80.438,80.458,704999994.0
2005-02-02 19:16:00,80.46,80.489,80.449,80.458,426199999.0
2005-02-02 19:17:00,80.488,80.5,80.465,80.475,669999997.0
2005-02-02 19:18:00,80.482,80.504,80.469,80.497,468699998.0
2005-02-02 19:19:00,80.47,80.488,80.464,80.483,558099996.0
2005-02-02 19:20:00,80.481,80.488,80.456,80.456,348599999.0
2005-02-02 19:21:00,80.453,80.473,80.441,80.473,334899997.0
2005-02-02 19:22:00,80.463,80.482,80.411,80.48,284700001.0
2005-02-02 19:23:00,80.443,80.479,80.443,80.479,1512899992.0
2005-02-02 19:24:00,80.464,80.486,80.431,80.431,495199996.0
2005-02-02 19:25:00,80.462,80.477,80.436,80.467,1032599999.0
2005-02-02 19:26:00,80.448,80.48,80.434,80.463,1128499999.0
2005-02-02 19:27:00,80.443,80.472,80.443,80.465,1068800006.0
2005-02-02 19:28:00,80.438,80.469,80.426,80.434,629099997.0
2005-02-02 19:29:00,80.456,80.478,80.44,80.458,685200000.0
2005-02-02 19:30:00,80.475,80.502,80.454,80.469,906399995.0
2005-02-02 19:31:00,80.458,80.493,80.446,80.474,447299999.0
2005-02-02 19:32:00,80.47,80.488,80.45,80.46,819099995.0
2005-02-02 19:33:00,80.464,80.48,80.438,80.463,667699996.0
2005-02-02 19:34:00,80.475,80.486,80.449,80.458,786199994.0
2005-02-02 19:35:00,80.466,80.481,80.438,80.438,873799999.0
2005-02-02 19:36:00,80.44,80.501,80.429,80.463,560900001.0
2005-02-02 19:37:00,80.453,80.48,80.451,80.475,139800000.0
2005-02-02 19:38:00,80.448,80.482,80.431,80.445,950799996.0
2005-02-02 19:39:00,80.453,80.46,80.414,80.422,848600002.0
2005-02-02 19:40:00,80.429,80.456,80.411,80.432,597800010.0
2005-02-02 19:41:00,80.453,80.47,80.436,80.452,894699998.0
2005-02-02 19:42:00,80.445,80.459,80.408,80.408,660999996.0
2005-02-02 19:43:00,80.44,80.478,80.44,80.465,402099997.0
2005-02-02 19:44:00,80.464,80.483,80.428,80.428,522200004.0
2005-02-02 19:45:00,80.433,80.468,80.418,80.435,464300000.0
2005-02-02 19:46:00,80.418,80.454,80.418,80.437,341100001.0
2005-02-02 19:47:00,80.442,80.471,80.425,80.446,136199999.0
2005-02-02 19:48:00,80.46,80.46,80.42,80.458,924599994.0
2005-02-02 19:49:00,80.441,80.465,80.421,80.437,697099991.0
2005-02-02 19:50:00,80.435,80.454,80.424,80.45,504399998.0
2005-02-02 19:51:00,80.427,80.456,80.417,80.43,307199997.0
2005-02-02 19:52:00,80.441,80.461,80.41,80.443,436500001.0
2005-02-02 19:53:00,80.465,80.488,80.446,80.488,784899993.0
2005-02-02 19:54:00,80.461,80.488,80.451,80.47,796199996.0
2005-02-02 19:55:00,80.459,80.479,80.427,80.433,375499998.0
2005-02-02 19:56:00,80.428,80.483,80.426,80.438,333100000.0
2005-02-02 19:57:00,80.482,80.482,80.442,80.448,451899996.0
2005-02-02 19:58:00,80.431,80.47,80.431,80.45,848199996.0
2005-02-02 19:59:00,80.464,80.478,80.441,80.459,694799999.0
2005-02-02 20:00:00,80.466,80.492,80.448,80.461,325400002.0
2005-02-02 20:01:00,80.44,80.464,80.428,80.44,565400003.0
2005-02-02 20:02:00,80.46,80.482,80.444,80.472,673599995.0
2005-02-02 20:03:00,80.46,80.483,80.444,80.481,466299999.0
2005-02-02 20:04:00,80.454,80.472,80.42,80.464,311700000.0
2005-02-02 20:05:00,80.465,80.465,80.409,80.418,519199996.0
2005-02-02 20:06:00,80.433,80.446,80.419,80.435,688900000.0
2005-02-02 20:07:00,80.427,80.463,80.41,80.446,660799997.0
2005-02-02 20:08:00,80.442,80.458,80.418,80.456,396599995.0
2005-02-02 20:09:00,80.448,80.466,80.421,80.432,643599997.0
2005-02-02 20:10:00,80.448,80.468,80.44,80.468,832600002.0
2005-02-02 20:11:00,80.455,80.481,80.429,80.454,872899997.0
2005-02-02 20:12:00,80.442,80.48,80.43,80.46,1428300004.0
2005-02-02 20:13:00,80.448,80.471,80.427,80.463,682099996.0
2005-02-02 20:14:00,80.457,80.474,80.431,80.457,386899998.0
2005-02-02 20:15:00,80.455,80.486,80.455,80.475,770599997.0
2005-02-02 20:16:00,80.461,80.478,80.436,80.436,586399997.0
2005-02-02 20:17:00,80.468,80.484,80.433,80.465,369699997.0
2005-02-02 20:18:00,80.47,80.476,80.444,80.454,139799999.0
2005-02-02 20:19:00,80.473,80.484,80.449,80.458,298500001.0
2005-02-02 20:20:00,80.472,80.48,80.446,80.465,628699997.0
2005-02-02 20:21:00,80.48,80.486,80.456,80.468,518500001.0
2005-02-02 20:22:00,80.469,80.496,80.455,80.475,748799998.0
2005-02-02 20:23:00,80.475,80.496,80.456,80.478,710799996.0
2005-02-02 20:24:00,80.45,80.482,80.439,80.443,321100000.0
2005-02-02 20:25:00,80.473,80.474,80.445,80.45,480100001.0
2005-02-02 20:26:00,80.439,80.475,80.425,80.425,354999999.0
2005-02-02 20:27:00,80.475,80.48,80.457,80.461,401400001.0
2005-02-02 20:28:00,80.45,80.479,80.447,80.463,1185400003.0
2005-02-02 20:29:00,80.435,80.474,80.432,80.472,1664399995.0
2005-02-02 20:30:00,80.469,80.469,80.43,80.43,1452300004.0
2005-02-02 20:31:00,80.457,80.483,80.453,80.483,1132399997.0
2005-02-02 20:32:00,80.472,80.503,80.445,80.457,1281899993.0
2005-02-02 20:33:00,80.501,80.501,80.464,80.48,568599996.0
2005-02-02 20:34:00,80.467,80.48,80.444,80.463,403800001.0
2005-02-02 20:35:00,80.471,80.471,80.433,80.438,457699998.0
2005-02-02 20:36:00,80.449,80.484,80.449,80.484,546699999.0
2005-02-02 20:37:00,80.441,80.495,80.441,80.477,574899995.0
2005-02-02 20:38:00,80.488,80.488,80.429,80.429,987599993.0
2005-02-02 20:39:00,80.459,80.48,80.427,80.477,615100003.0
2005-02-02 20:40:00,80.461,80.49,80.45,80.486,1307099989.0
2005-02-02 20:41:00,80.465,80.479,80.443,80.472,915399997.0
2005-02-02 20:42:00,80.43,80.485,80.43,80.479,1247999995.0
2005-02-02 20:43:00,80.491,80.494,80.46,80.477,818599998.0
2005-02-02 20:44:00,80.443,80.469,80.43,80.447,912800007.0
2005-02-02 20:45:00,80.464,80.485,80.44,80.485,531900000.0
2005-02-02 20:46:00,80.453,80.473,80.434,80.452,766399994.0
2005-02-02 20:47:00,80.47,80.48,80.45,80.458,989700005.0
2005-02-02 20:48:00,80.467,80.469,80.435,80.444,567400002.0
2005-02-02 20:49:00,80.453,80.483,80.444,80.483,499800000.0
2005-02-02 20:50:00,80.462,80.505,80.442,80.481,1030499986.0
2005-02-02 20:51:00,80.491,80.508,80.481,80.501,480499995.0
2005-02-02 20:52:00,80.482,80.512,80.478,80.495,422700000.0
2005-02-02 20:53:00,80.498,80.504,80.435,80.473,1292799997.0
2005-02-02 20:54:00,80.488,80.501,80.429,80.479,531000000.0
2005-02-02 20:55:00,80.513,80.52,80.482,80.486,1387699986.0
2005-02-02 20:56:00,80.483,80.512,80.468,80.481,759200002.0
2005-02-02 20:57:00,80.488,80.505,80.463,80.463,660700000.0
2005-02-02 20:58:00,80.477,80.53,80.477,80.53,1342300003.0
2005-02-02 20:59:00,80.524,80.539,80.503,80.503,1193600004.0
2005-02-02 21:00:00,80.512,80.517,80.485,80.496,1113599992.0
2005-02-02 21:01:00,80.491,80.522,80.47,80.502,907999987.0
2005-02-02 21:02:00,80.498,80.523,80.491,80.508,526999999.0
2005-02-02 21:03:00,80.496,80.517,80.483,80.515,404900000.0
2005-02-02 21:04:00,80.478,80.514,80.464,80.486,516699994.0
2005-02-02 21:05:00,80.466,80.515,80.466,80.513,754600007.0
2005-02-02 21:06:00,80.492,80.523,80.479,80.491,728399999.0
2005-02-02 21:07:00,80.514,80.536,80.487,80.487,624699996.0
2005-02-02 21:08:00,80.507,80.519,80.476,80.486,905299999.0
2005-02-02 21:09:00,80.516,80.538,80.491,80.514,304499997.0
2005-02-02 21:10:00,80.485,80.51,80.457,80.494,778499999.0
2005-02-02 21:11:00,80.483,80.517,80.477,80.505,484099998.0
2005-02-02 21:12:00,80.51,80.532,80.5,80.512,267399997.0
2005-02-02 21:13:00,80.496,80.526,80.494,80.513,305399997.0
2005-02-02 21:14:00,80.484,80.511,80.479,80.509,682099993.0
2005-02-02 21:15:00,80.505,80.527,80.471,80.485,810600000.0
2005-02-02 21:16:00,80.485,80.514,80.483,80.498,687399998.0
2005-02-02 21:17:00,80.485,80.529,80.441,80.529,941799996.0
2005-02-02 21:18:00,80.529,80.552,80.483,80.534,667800000.0
2005-02-02 21:19:00,80.573,80.617,80.528,80.555,760199997.0
2005-02-02 21:20:00,80.507,80.555,80.468,80.485,1319099993.0
2005-02-02 21:21:00,80.511,80.531,80.478,80.486,859099995.0
2005-02-02 21:22:00,80.47,80.502,80.449,80.483,976199999.0
2005-02-02 21:23:00,80.474,80.498,80.451,80.466,774399993.0
2005-02-02 21:24:00,80.472,80.542,80.462,80.504,796300002.0
2005-02-02 21:25:00,80.543,80.574,80.524,80.528,1126799999.0
2005-02-02 21:26:00,80.546,80.618,80.546,80.614,540799994.0
2005-02-02 21:27:00,80.619,80.635,80.6,80.631,406699996.0
2005-02-02 21:28:00,80.622,80.667,80.608,80.667,398699997.0
2005-02-02 21:29:00,80.635,80.694,80.631,80.667,682399991.0
2005-02-02 21:30:00,80.67,80.708,80.653,80.678,438699996.0
2005-02-02 21:31:00,80.716,80.752,80.702,80.72,272600003.0
2005-02-02 21:32:00,80.708,80.726,80.7,80.7,348299997.0
2005-02-02 21:33:00,80.725,80.725,80.686,80.686,614399993.0
2005-02-02 21:34:00,80.718,80.718,80.672,80.676,163899998.0
2005-02-02 21:35:00,80.703,80.712,80.679,80.679,429199996.0
2005-02-02 21:36:00,80.695,80.708,80.667,80.667,489499999.0
2005-02-02 21:37:00,80.666,80.695,80.654,80.693,407099999.0
2005-02-02 21:38:00,80.708,80.717,80.686,80.695,165000000.0
2005-02-02 21:39:00,80.709,80.73,80.676,80.697,296900001.0
2005-02-02 21:40:00,80.706,80.736,80.685,80.69,451899997.0
2005-02-02 21:41:00,80.709,80.727,80.688,80.689,320900000.0
2005-02-02 21:42:00,80.678,80.742,80.671,80.74,228200000.0
2005-02-02 21:43:00,80.75,80.782,80.725,80.728,283499998.0
2005-02-02 21:44:00,80.716,80.761,80.68,80.761,1095600000.0
2005-02-02 21:45:00,80.762,80.772,80.729,80.73,451899999.0
2005-02-02 21:46:00,80.741,80.748,80.712,80.712,233699998.0
2005-02-02 21:47:00,80.709,80.762,80.699,80.736,404000001.0
2005-02-02 21:48:00,80.746,80.751,80.676,80.712,641700003.0
2005-02-02 21:49:00,80.717,80.718,80.665,80.665,282599999.0
2005-02-02 21:50:00,80.688,80.719,80.678,80.691,215599996.0
2005-02-02 21:51:00,80.703,80.724,80.69,80.696,363899997.0
2005-02-02 21:52:00,80.71,80.726,80.695,80.726,182599998.0
2005-02-02 21:53:00,80.717,80.732,80.704,80.708,578099995.0
2005-02-02 21:54:00,80.696,80.73,80.695,80.726,338199999.0
2005-02-02 21:55:00,80.698,80.734,80.698,80.719,248700000.0
2005-02-02 21:56:00,80.713,80.74,80.701,80.718,229200001.0
2005-02-02 21:57:00,80.733,80.737,80.71,80.727,308699998.0
2005-02-02 21:58:00,80.717,80.741,80.708,80.73,194599999.0
2005-02-02 21:59:00,80.725,80.756,80.719,80.724,427499992.0
2005-02-02 22:00:00,80.718,80.738,80.693,80.727,523099998.0
2005-02-02 22:01:00,80.704,80.735,80.692,80.715,720799997.0
2005-02-02 22:02:00,80.716,80.721,80.674,80.7,838799990.0
2005-02-02 22:03:00,80.696,80.723,80.678,80.718,504900002.0
2005-02-02 22:04:00,80.72,80.753,80.704,80.737,597300000.0
2005-02-02 22:05:00,80.739,80.757,80.728,80.735,278999998.0
2005-02-02 22:06:00,80.724,80.742,80.709,80.714,198300002.0
2005-02-02 22:07:00,80.715,80.72,80.697,80.709,283499996.0
2005-02-02 22:08:00,80.706,80.717,80.689,80.709,288199996.0
2005-02-02 22:09:00,80.723,80.748,80.709,80.714,232199996.0
2005-02-02 22:10:00,80.756,80.756,80.713,80.72,250200000.0
2005-02-02 22:11:00,80.704,80.756,80.704,80.734,348099996.0
2005-02-02 22:12:00,80.717,80.736,80.7,80.7,433099996.0
2005-02-02 22:13:00,80.713,80.728,80.676,80.69,486600002.0
2005-02-02 22:14:00,80.691,80.729,80.691,80.711,305699998.0
2005-02-02 22:15:00,80.685,80.727,80.685,80.727,144300000.0
2005-02-02 22:16:00,80.705,80.729,80.691,80.708,495299999.0
2005-02-02 22:17:00,80.699,80.723,80.687,80.701,209099999.0
2005-02-02 22:18:00,80.691,80.727,80.682,80.692,370100000.0
2005-02-02 22:19:00,80.694,80.708,80.66,80.681,297699998.0
2005-02-02 22:20:00,80.653,80.703,80.653,80.678,256899999.0
2005-02-02 22:21:00,80.721,80.724,80.697,80.702,215800000.0
2005-02-02 22:22:00,80.697,80.708,80.676,80.676,273200003.0
2005-02-02 22:23:00,80.697,80.714,80.677,80.687,544899997.0
2005-02-02 22:24:00,80.699,80.711,80.658,80.674,356799998.0
2005-02-02 22:25:00,80.709,80.72,80.69,80.69,193899999.0
2005-02-02 22:26:00,80.688,80.707,80.663,80.687,231500002.0
2005-02-02 22:27:00,80.685,80.71,80.673,80.705,705599999.0
2005-02-02 22:28:00,80.721,80.721,80.674,80.68,342499998.0
2005-02-02 22:29:00,80.686,80.741,80.686,80.715,226700000.0
2005-02-02 22:30:00,80.728,80.732,80.699,80.707,111400001.0
2005-02-02 22:31:00,80.728,80.77,80.719,80.735,562700004.0
2005-02-02 22:32:00,80.73,80.774,80.729,80.774,320199999.0
2005-02-02 22:33:00,80.758,80.79,80.751,80.768,698800001.0
2005-02-02 22:34:00,80.764,80.772,80.731,80.743,573099993.0
2005-02-02 22:35:00,80.742,80.768,80.724,80.734,203500001.0
2005-02-02 22:36:00,80.745,80.766,80.731,80.735,385300002.0
2005-02-02 22:37:00,80.726,80.74,80.706,80.733,228500001.0
2005-02-02 22:38:00,80.713,80.745,80.699,80.745,237699999.0
2005-02-02 22:39:00,80.735,80.738,80.705,80.713,227600000.0
2005-02-02 22:40:00,80.717,80.746,80.7,80.72,305899999.0
2005-02-02 22:41:00,80.733,80.752,80.714,80.732,223299998.0
2005-02-02 22:42:00,80.719,80.752,80.704,80.704,143400001.0
2005-02-02 22:43:00,80.711,80.711,80.68,80.706,151700000.0
2005-02-02 22:44:00,80.711,80.711,80.663,80.666,382899997.0
2005-02-02 22:45:00,80.659,80.701,80.647,80.701,597999999.0
2005-02-02 22:46:00,80.681,80.708,80.653,80.691,219500000.0
2005-02-02 22:47:00,80.686,80.718,80.675,80.692,323100000.0
2005-02-02 22:48:00,80.677,80.715,80.655,80.672,340099997.0
2005-02-02 22:49:00,80.664,80.686,80.64,80.648,281100000.0
2005-02-02 22:50:00,80.627,80.674,80.626,80.65,204300000.0
2005-02-02 22:51:00,80.651,80.686,80.643,80.67,309599999.0
2005-02-02 22:52:00,80.651,80.681,80.644,80.671,284000000.0
2005-02-02 22:53:00,80.667,80.667,80.609,80.63,475599995.0
2005-02-02 22:54:00,80.637,80.665,80.63,80.658,268699999.0
2005-02-02 22:55:00,80.63,80.669,80.625,80.653,337799999.0
2005-02-02 22:56:00,80.622,80.648,80.606,80.648,239500001.0
2005-02-02 22:57:00,80.633,80.673,80.63,80.663,419900004.0
2005-02-02 22:58:00,80.661,80.691,80.638,80.669,204499998.0
2005-02-02 22:59:00,80.684,80.702,80.605,80.605,587099999.0
2005-02-02 23:00:00,80.684,80.684,80.634,80.648,242999997.0
2005-02-02 23:01:00,80.652,80.663,80.607,80.645,230399998.0
2005-02-02 23:02:00,80.646,80.664,80.623,80.635,184899999.0
2005-02-02 23:03:00,80.614,80.651,80.596,80.613,171700002.0
2005-02-02 23:04:00,80.628,80.652,80.618,80.635,243200000.0
2005-02-02 23:05:00,80.642,80.668,80.608,80.624,269700002.0
2005-02-02 23:06:00,80.597,80.656,80.597,80.634,254800005.0
2005-02-02 23:07:00,80.652,80.652,80.608,80.621,128699999.0
2005-02-02 23:08:00,80.6,80.648,80.6,80.648,65300000.0
2005-02-02 23:09:00,80.647,80.653,80.599,80.599,219999997.0
2005-02-02 23:10:00,80.6,80.64,80.598,80.637,225699998.0
2005-02-02 23:11:00,80.66,80.66,80.61,80.615,206399998.0
2005-02-02 23:12:00,80.63,80.655,80.627,80.655,165200000.0
2005-02-02 23:13:00,80.646,80.652,80.624,80.624,270299996.0
2005-02-02 23:14:00,80.616,80.644,80.607,80.619,184600000.0
2005-02-02 23:15:00,80.614,80.64,80.611,80.637,189699999.0
2005-02-02 23:16:00,80.603,80.645,80.603,80.635,217000000.0
2005-02-02 23:17:00,80.632,80.641,80.608,80.615,200900000.0
2005-02-02 23:18:00,80.626,80.655,80.614,80.644,307900002.0
2005-02-02 23:19:00,80.661,80.661,80.609,80.61,154200000.0
2005-02-02 23:20:00,80.608,80.637,80.595,80.637,163499999.0
2005-02-02 23:21:00,80.623,80.653,80.621,80.653,88100000.0
2005-02-02 23:22:00,80.642,80.644,80.612,80.625,197699996.0
2005-02-02 23:23:00,80.646,80.664,80.614,80.64,228799998.0
2005-02-02 23:24:00,80.635,80.658,80.62,80.648,109599999.0
2005-02-02 23:25:00,80.649,80.653,80.628,80.639,160200000.0
2005-02-02 23:26:00,80.641,80.658,80.624,80.627,189999998.0
2005-02-02 23:27:00,80.644,80.661,80.64,80.647,171800000.0
2005-02-02 23:28:00,80.655,80.657,80.628,80.653,268499998.0
2005-02-02 23:29:00,80.646,80.646,80.613,80.62,221899998.0
2005-02-02 23:30:00,80.615,80.628,80.591,80.591,178299998.0
2005-02-02 23:31:00,80.609,80.628,80.579,80.624,218299998.0
2005-02-02 23:32:00,80.584,80.65,80.584,80.631,140299999.0
2005-02-02 23:33:00,80.639,80.65,80.601,80.634,180800001.0
2005-02-02 23:34:00,80.647,80.658,80.624,80.627,330299995.0
2005-02-02 23:35:00,80.61,80.652,80.61,80.637,268700001.0
2005-02-02 23:36:00,80.637,80.661,80.624,80.642,273499999.0
2005-02-02 23:37:00,80.639,80.665,80.625,80.665,195099998.0
2005-02-02 23:38:00,80.634,80.649,80.617,80.621,100400000.0
2005-02-02 23:39:00,80.603,80.635,80.535,80.635,116000000.0
2005-02-02 23:40:00,80.617,80.652,80.617,80.64,255999999.0
2005-02-02 23:41:00,80.626,80.64,80.61,80.626,233000001.0
2005-02-02 23:42:00,80.634,80.641,80.614,80.623,184500000.0
2005-02-02 23:43:00,80.609,80.634,80.609,80.632,144700001.0
2005-02-02 23:44:00,80.619,80.629,80.597,80.61,134299998.0
2005-02-02 23:45:00,80.612,80.647,80.605,80.618,240200001.0
2005-02-02 23:46:00,80.6,80.619,80.574,80.597,153100001.0
2005-02-02 23:47:00,80.615,80.621,80.581,80.605,190800000.0
2005-02-02 23:48:00,80.587,80.62,80.587,80.62,100600001.0
2005-02-02 23:49:00,80.591,80.619,80.577,80.607,227799999.0
2005-02-02 23:50:00,80.575,80.619,80.575,80.615,223400000.0
2005-02-02 23:51:00,80.567,80.604,80.567,80.583,146399999.0
2005-02-02 23:52:00,80.592,80.594,80.563,80.573,243000003.0
2005-02-02 23:53:00,80.557,80.59,80.538,80.59,152599998.0
2005-02-02 23:54:00,80.569,80.579,80.556,80.562,144500000.0
2005-02-02 23:55:00,80.572,80.589,80.555,80.568,230500000.0
2005-02-02 23:56:00,80.552,80.578,80.552,80.578,177300000.0
2005-02-02 23:57:00,80.573,80.595,80.563,80.576,165199998.0
2005-02-02 23:58:00,80.536,80.596,80.536,80.596,164100000.0
2005-02-02 23:59:00,80.587,80.599,80.548,80.548,267899998.0
2005-02-03 00:00:00,80.581,80.594,80.559,80.574,203700004.0
2005-02-03 00:01:00,80.566,80.59,80.557,80.59,228699998.0
2005-02-03 00:02:00,80.567,80.58,80.555,80.58,105800000.0
2005-02-03 00:03:00,80.573,80.59,80.552,80.578,150000001.0
2005-02-03 00:04:00,80.569,80.586,80.557,80.563,160000000.0
2005-02-03 00:05:00,80.573,80.573,80.533,80.533,172899999.0
2005-02-03 00:06:00,80.544,80.585,80.534,80.585,182699997.0
2005-02-03 00:07:00,80.585,80.602,80.563,80.576,156799999.0
2005-02-03 00:08:00,80.543,80.589,80.543,80.58,126600002.0
2005-02-03 00:09:00,80.571,80.571,80.533,80.551,200900000.0
2005-02-03 00:10:00,80.553,80.601,80.551,80.601,215599998.0
2005-02-03 00:11:00,80.575,80.594,80.56,80.594,246800000.0
2005-02-03 00:12:00,80.571,80.602,80.562,80.584,125300000.0
2005-02-03 00:13:00,80.583,80.589,80.555,80.558,286899998.0
2005-02-03 00:14:00,80.571,80.599,80.555,80.555,287300000.0
2005-02-03 00:15:00,80.595,80.619,80.581,80.601,147900002.0
2005-02-03 00:16:00,80.593,80.6,80.57,80.574,192499999.0
2005-02-03 00:17:00,80.595,80.597,80.577,80.577,157900000.0
2005-02-03 00:18:00,80.571,80.6,80.555,80.57,248899999.0
2005-02-03 00:19:00,80.58,80.59,80.562,80.571,167499996.0
2005-02-03 00:20:00,80.557,80.592,80.557,80.586,193600001.0
2005-02-03 00:21:00,80.555,80.591,80.555,80.574,188299998.0
2005-02-03 00:22:00,80.574,80.598,80.552,80.552,284400002.0
2005-02-03 00:23:00,80.543,80.591,80.543,80.582,285200002.0
2005-02-03 00:24:00,80.578,80.58,80.545,80.545,206099999.0
2005-02-03 00:25:00,80.566,80.59,80.561,80.572,120799999.0
2005-02-03 00:26:00,80.574,80.596,80.571,80.588,281699999.0
2005-02-03 00:27:00,80.594,80.612,80.582,80.588,126000000.0
2005-02-03 00:28:00,80.596,80.596,80.554,80.563,283199998.0
2005-02-03 00:29:00,80.554,80.595,80.549,80.595,132500000.0
2005-02-03 00:30:00,80.58,80.606,80.579,80.58,148000000.0
2005-02-03 00:31:00,80.577,80.599,80.557,80.574,127100002.0
2005-02-03 00:32:00,80.558,80.589,80.546,80.577,195300000.0
2005-02-03 00:33:00,80.583,80.596,80.559,80.572,287699997.0
2005-02-03 00:34:00,80.579,80.615,80.579,80.602,198700001.0
2005-02-03 00:35:00,80.618,80.626,80.593,80.626,161699998.0
2005-02-03 00:36:00,80.62,80.645,80.598,80.63,249000007.0
2005-02-03 00:37:00,80.61,80.653,80.61,80.632,187900001.0
2005-02-03 00:38:00,80.631,80.651,80.615,80.619,309299997.0
2005-02-03 00:39:00,80.65,80.65,80.622,80.63,94000001.0
2005-02-03 00:40:00,80.606,80.642,80.588,80.613,211399997.0
2005-02-03 00:41:00,80.649,80.649,80.601,80.61,161200001.0
2005-02-03 00:42:00,80.561,80.626,80.561,80.618,245700000.0
2005-02-03 00:43:00,80.592,80.627,80.58,80.594,300400004.0
2005-02-03 00:44:00,80.578,80.617,80.578,80.605,179299998.0
2005-02-03 00:45:00,80.605,80.641,80.6,80.6,127900001.0
2005-02-03 00:46:00,80.618,80.659,80.612,80.659,162000001.0
2005-02-03 00:47:00,80.669,80.677,80.642,80.677,117400000.0
2005-02-03 00:48:00,80.663,80.663,80.598,80.598,242799999.0
2005-02-03 00:49:00,80.643,80.649,80.605,80.632,236699998.0
2005-02-03 00:50:00,80.653,80.665,80.639,80.659,110200001.0
2005-02-03 00:51:00,80.641,80.67,80.619,80.663,300599998.0
2005-02-03 00:52:00,80.649,80.684,80.643,80.661,124200000.0
2005-02-03 00:53:00,80.649,80.683,80.643,80.666,167999999.0
2005-02-03 00:54:00,80.665,80.688,80.657,80.674,78200000.0
2005-02-03 00:55:00,80.69,80.69,80.637,80.649,242199998.0
2005-02-03 00:56:00,80.65,80.672,80.65,80.665,154199996.0
2005-02-03 00:57:00,80.666,80.69,80.659,80.69,266700005.0
2005-02-03 00:58:00,80.681,80.687,80.649,80.661,199999998.0
2005-02-03 00:59:00,80.684,80.685,80.657,80.657,170499999.0
2005-02-03 01:00:00,80.686,80.695,80.662,80.662,256399999.0
2005-02-03 01:01:00,80.664,80.694,80.662,80.684,181800001.0
2005-02-03 01:02:00,80.676,80.689,80.651,80.659,158699999.0
2005-02-03 01:03:00,80.673,80.697,80.666,80.673,228600000.0
2005-02-03 01:04:00,80.684,80.705,80.676,80.693,197699999.0
2005-02-03 01:05:00,80.677,80.698,80.673,80.681,126299999.0
2005-02-03 01:06:00,80.672,80.704,80.672,80.701,211699997.0
2005-02-03 01:07:00,80.696,80.706,80.673,80.69,251000001.0
2005-02-03 01:08:00,80.69,80.69,80.647,80.647,258399997.0
2005-02-03 01:09:00,80.677,80.699,80.656,80.687,183400000.0
2005-02-03 01:10:00,80.665,80.68,80.651,80.655,159800000.0
2005-02-03 01:11:00,80.658,80.686,80.655,80.667,152100000.0
2005-02-03 01:12:00,80.657,80.675,80.649,80.649,184300000.0
2005-02-03 01:13:00,80.664,80.667,80.646,80.649,180400002.0
2005-02-03 01:14:00,80.629,80.658,80.616,80.651,350400001.0
2005-02-03 01:15:00,80.648,80.648,80.618,80.62,96200000.0
2005-02-03 01:16:00,80.634,80.652,80.619,80.624,205699999.0
2005-02-03 01:17:00,80.643,80.664,80.624,80.664,230000003.0
2005-02-03 01:18:00,80.648,80.684,80.648,80.677,180500005.0
2005-02-03 01:19:00,80.653,80.681,80.638,80.663,181200001.0
2005-02-03 01:20:00,80.647,80.658,80.622,80.624,161000000.0
2005-02-03 01:21:00,80.66,80.66,80.619,80.62,193599999.0
2005-02-03 01:22:00,80.632,80.641,80.612,80.619,236000000.0
2005-02-03 01:23:00,80.628,80.64,80.596,80.596,135500000.0
2005-02-03 01:24:00,80.61,80.619,80.59,80.59,107300000.0
2005-02-03 01:25:00,80.596,80.622,80.586,80.599,163499999.0
2005-02-03 01:26:00,80.606,80.623,80.588,80.609,197600001.0
2005-02-03 01:27:00,80.606,80.621,80.583,80.598,165600002.0
2005-02-03 01:28:00,80.568,80.596,80.564,80.596,228699995.0
2005-02-03 01:29:00,80.564,80.587,80.553,80.587,240999996.0
2005-02-03 01:30:00,80.595,80.605,80.548,80.548,143700000.0
2005-02-03 01:31:00,80.594,80.611,80.563,80.563,426299995.0
2005-02-03 01:32:00,80.596,80.616,80.586,80.605,173300001.0
2005-02-03 01:33:00,80.605,80.61,80.57,80.578,217300001.0
2005-02-03 01:34:00,80.57,80.604,80.549,80.582,179999999.0
2005-02-03 01:35:00,80.58,80.605,80.58,80.602,170699998.0
2005-02-03 01:36:00,80.589,80.619,80.588,80.619,164000001.0
2005-02-03 01:37:00,80.587,80.606,80.576,80.593,160600003.0
2005-02-03 01:38:00,80.588,80.612,80.58,80.586,121100002.0
2005-02-03 01:39:00,80.603,80.603,80.578,80.581,162400001.0
2005-02-03 01:40:00,80.607,80.618,80.574,80.586,206500000.0
2005-02-03 01:41:00,80.622,80.634,80.596,80.606,113500000.0
2005-02-03 01:42:00,80.603,80.616,80.574,80.595,117300001.0
2005-02-03 01:43:00,80.606,80.626,80.597,80.617,138400000.0
2005-02-03 01:44:00,80.592,80.619,80.576,80.592,169600004.0
2005-02-03 01:45:00,80.63,80.63,80.586,80.586,185200001.0
2005-02-03 01:46:00,80.589,80.63,80.589,80.63,302099997.0
2005-02-03 01:47:00,80.614,80.629,80.585,80.59,231199999.0
2005-02-03 01:48:00,80.583,80.617,80.58,80.596,278099999.0
2005-02-03 01:49:00,80.553,80.577,80.533,80.55,301699994.0
2005-02-03 01:50:00,80.532,80.571,80.517,80.571,104399999.0
2005-02-03 01:51:00,80.555,80.57,80.539,80.561,108000000.0
2005-02-03 01:52:00,80.547,80.58,80.537,80.58,166199999.0
2005-02-03 01:53:00,80.576,80.593,80.568,80.593,265800003.0
2005-02-03 01:54:00,80.58,80.603,80.561,80.561,189499997.0
2005-02-03 01:55:00,80.566,80.591,80.566,80.584,135600000.0
2005-02-03 01:56:00,80.586,80.586,80.561,80.561,113900003.0
2005-02-03 01:57:00,80.593,80.596,80.566,80.57,177099999.0
2005-02-03 01:58:00,80.561,80.591,80.561,80.585,171599998.0
2005-02-03 01:59:00,80.559,80.601,80.556,80.601,325499996.0
2005-02-03 02:00:00,80.591,80.6,80.555,80.577,118700001.0
2005-02-03 02:01:00,80.607,80.607,80.572,80.579,285899995.0
2005-02-03 02:02:00,80.575,80.592,80.554,80.577,164399998.0
2005-02-03 02:03:00,80.575,80.588,80.555,80.574,239700000.0
2005-02-03 02:04:00,80.579,80.598,80.562,80.573,226000000.0
2005-02-03 02:05:00,80.595,80.61,80.586,80.586,130900001.0
2005-02-03 02:06:00,80.596,80.618,80.584,80.587,174399997.0
2005-02-03 02:07:00,80.613,80.627,80.587,80.61,274299999.0
2005-02-03 02:08:00,80.588,80.609,80.583,80.609,249999996.0
2005-02-03 02:09:00,80.603,80.616,80.592,80.61,185199999.0
2005-02-03 02:10:00,80.58,80.613,80.578,80.597,150500000.0
2005-02-03 02:11:00,80.603,80.618,80.581,80.591,197199999.0
2005-02-03 02:12:00,80.596,80.616,80.574,80.598,339800001.0
2005-02-03 02:13:00,80.598,80.621,80.596,80.615,154499999.0
2005-02-03 02:14:00,80.593,80.608,80.583,80.6,149800001.0
2005-02-03 02:15:00,80.581,80.616,80.568,80.596,220800000.0
2005-02-03 02:16:00,80.598,80.598,80.566,80.583,224999997.0
2005-02-03 02:17:00,80.598,80.608,80.571,80.589,98300001.0
2005-02-03 02:18:00,80.605,80.614,80.585,80.6,207900002.0
2005-02-03 02:19:00,80.603,80.616,80.587,80.59,269200002.0
2005-02-03 02:20:00,80.601,80.62,80.593,80.599,157399998.0
2005-02-03 02:21:00,80.61,80.612,80.587,80.587,219600000.0
2005-02-03 02:22:00,80.591,80.612,80.58,80.594,189699999.0
2005-02-03 02:23:00,80.58,80.61,80.567,80.61,209200001.0
2005-02-03 02:24:00,80.594,80.632,80.576,80.612,94900000.0
2005-02-03 02:25:00,80.6,80.639,80.6,80.634,196699999.0
2005-02-03 02:26:00,80.618,80.633,80.595,80.595,109899999.0
2005-02-03 02:27:00,80.621,80.644,80.613,80.639,155300001.0
2005-02-03 02:28:00,80.59,80.626,80.587,80.625,317599997.0
2005-02-03 02:29:00,80.639,80.655,80.61,80.636,159500001.0
2005-02-03 02:30:00,80.671,80.682,80.647,80.669,172199998.0
2005-02-03 02:31:00,80.678,80.686,80.661,80.664,194099999.0
2005-02-03 02:32:00,80.682,80.694,80.656,80.656,212000000.0
2005-02-03 02:33:00,80.661,80.691,80.661,80.687,110099999.0
2005-02-03 02:34:00,80.673,80.683,80.653,80.668,218600000.0
2005-02-03 02:35:00,80.648,80.673,80.621,80.636,164400000.0
2005-02-03 02:36:00,80.652,80.676,80.64,80.648,68600001.0
2005-02-03 02:37:00,80.671,80.672,80.637,80.637,130100002.0
2005-02-03 02:38:00,80.664,80.692,80.657,80.675,225899998.0
2005-02-03 02:39:00,80.68,80.689,80.652,80.652,274200000.0
2005-02-03 02:40:00,80.673,80.701,80.668,80.678,172500001.0
2005-02-03 02:41:00,80.691,80.691,80.643,80.659,201799999.0
2005-02-03 02:42:00,80.671,80.675,80.652,80.652,140999999.0
2005-02-03 02:43:00,80.661,80.683,80.633,80.683,267799999.0
2005-02-03 02:44:00,80.664,80.681,80.652,80.678,193799996.0
2005-02-03 02:45:00,80.677,80.697,80.664,80.669,234200001.0
2005-02-03 02:46:00,80.691,80.691,80.648,80.656,183200004.0
2005-02-03 02:47:00,80.669,80.695,80.659,80.692,203999997.0
2005-02-03 02:48:00,80.645,80.676,80.645,80.671,104699999.0
2005-02-03 02:49:00,80.655,80.68,80.653,80.667,142999998.0
2005-02-03 02:50:00,80.645,80.678,80.64,80.678,166500000.0
2005-02-03 02:51:00,80.661,80.67,80.641,80.651,219100001.0
2005-02-03 02:52:00,80.642,80.684,80.628,80.65,163399999.0
2005-02-03 02:53:00,80.672,80.698,80.664,80.674,190500001.0
2005-02-03 02:54:00,80.702,80.709,80.665,80.665,218800000.0
2005-02-03 02:55:00,80.679,80.693,80.666,80.669,164200003.0
2005-02-03 02:56:00,80.687,80.724,80.679,80.693,321099994.0
2005-02-03 02:57:00,80.713,80.759,80.713,80.757,185499999.0
2005-02-03 02:58:00,80.711,80.76,80.71,80.747,187099997.0
2005-02-03 02:59:00,80.75,80.778,80.732,80.775,213500002.0
2005-02-03 03:00:00,80.768,80.781,80.749,80.764,158100000.0
2005-02-03 03:01:00,80.784,80.795,80.744,80.744,193100001.0
2005-02-03 03:02:00,80.755,80.758,80.712,80.727,236299999.0
2005-02-03 03:03:00,80.704,80.756,80.697,80.756,298099999.0
2005-02-03 03:04:00,80.753,80.77,80.728,80.728,149600000.0
2005-02-03 03:05:00,80.713,80.72,80.68,80.689,280900005.0
2005-02-03 03:06:00,80.683,80.699,80.661,80.661,169399998.0
2005-02-03 03:07:00,80.668,80.678,80.637,80.657,218600002.0
2005-02-03 03:08:00,80.649,80.664,80.638,80.651,327000001.0
2005-02-03 03:09:00,80.632,80.662,80.622,80.633,186099999.0
2005-02-03 03:10:00,80.637,80.652,80.617,80.645,162899999.0
2005-02-03 03:11:00,80.632,80.632,80.607,80.612,182800000.0
2005-02-03 03:12:00,80.617,80.632,80.592,80.613,299199997.0
2005-02-03 03:13:00,80.627,80.637,80.609,80.621,208999997.0
2005-02-03 03:14:00,80.651,80.662,80.634,80.634,211199998.0
2005-02-03 03:15:00,80.624,80.671,80.62,80.671,204899998.0
2005-02-03 03:16:00,80.66,80.687,80.645,80.67,171999995.0
2005-02-03 03:17:00,80.67,80.693,80.664,80.686,139599998.0
2005-02-03 03:18:00,80.676,80.69,80.66,80.673,153000002.0
2005-02-03 03:19:00,80.66,80.675,80.638,80.645,164799999.0
2005-02-03 03:20:00,80.663,80.686,80.65,80.669,152700000.0
2005-02-03 03:21:00,80.684,80.69,80.652,80.652,169600000.0
2005-02-03 03:22:00,80.679,80.699,80.676,80.688,184399999.0
2005-02-03 03:23:00,80.671,80.688,80.652,80.662,148899998.0
2005-02-03 03:24:00,80.637,80.669,80.637,80.658,195499999.0
2005-02-03 03:25:00,80.675,80.68,80.656,80.661,185600000.0
2005-02-03 03:26:00,80.633,80.68,80.633,80.657,190500003.0
2005-02-03 03:27:00,80.695,80.711,80.674,80.675,242699996.0
2005-02-03 03:28:00,80.664,80.702,80.659,80.674,197899996.0
2005-02-03 03:29:00,80.675,80.686,80.649,80.664,256500002.0
2005-02-03 03:30:00,80.678,80.693,80.652,80.671,179999999.0
2005-02-03 03:31:00,80.648,80.682,80.642,80.658,250899995.0
2005-02-03 03:32:00,80.64,80.659,80.625,80.633,131400000.0
2005-02-03 03:33:00,80.617,80.637,80.606,80.628,264500001.0
2005-02-03 03:34:00,80.605,80.651,80.601,80.651,128699998.0
2005-02-03 03:35:00,80.623,80.643,80.6,80.633,293699999.0
2005-02-03 03:36:00,80.627,80.629,80.603,80.607,196000001.0
2005-02-03 03:37:00,80.638,80.652,80.627,80.65,231599997.0
2005-02-03 03:38:00,80.614,80.652,80.61,80.652,67500000.0
2005-02-03 03:39:00,80.616,80.663,80.616,80.649,185799998.0
2005-02-03 03:40:00,80.666,80.674,80.642,80.648,201600000.0
2005-02-03 03:41:00,80.659,80.668,80.645,80.645,167299997.0
2005-02-03 03:42:00,80.623,80.642,80.616,80.642,221099999.0
2005-02-03 03:43:00,80.632,80.657,80.59,80.618,238100002.0
2005-02-03 03:44:00,80.631,80.651,80.623,80.643,333400002.0
2005-02-03 03:45:00,80.644,80.653,80.603,80.603,106800000.0
2005-02-03 03:46:00,80.614,80.65,80.604,80.623,282899995.0
2005-02-03 03:47:00,80.629,80.659,80.619,80.659,183599999.0
2005-02-03 03:48:00,80.643,80.648,80.61,80.61,165300001.0
2005-02-03 03:49:00,80.622,80.633,80.599,80.614,180800000.0
2005-02-03 03:50:00,80.595,80.637,80.595,80.637,166100001.0
2005-02-03 03:51:00,80.627,80.651,80.609,80.646,176499997.0
2005-02-03 03:52:00,80.624,80.639,80.607,80.614,145700001.0
2005-02-03 03:53:00,80.617,80.654,80.595,80.631,124200000.0
2005-02-03 03:54:00,80.635,80.663,80.627,80.632,102299997.0
2005-02-03 03:55:00,80.629,80.655,80.619,80.636,233900002.0
2005-02-03 03:56:00,80.649,80.687,80.649,80.682,198600000.0
2005-02-03 03:57:00,80.687,80.72,80.67,80.72,135400000.0
2005-02-03 03:58:00,80.695,80.71,80.677,80.698,178100001.0
2005-02-03 03:59:00,80.685,80.707,80.664,80.693,138899999.0
2005-02-03 04:00:00,80.698,80.721,80.679,80.706,215499999.0
2005-02-03 04:01:00,80.69,80.71,80.687,80.7,162500000.0
2005-02-03 04:02:00,80.665,80.687,80.665,80.677,227500001.0
2005-02-03 04:03:00,80.693,80.693,80.668,80.672,196800000.0
2005-02-03 04:04:00,80.695,80.695,80.653,80.675,282900001.0
2005-02-03 04:05:00,80.702,80.706,80.682,80.69,141400000.0
2005-02-03 04:06:00,80.7,80.718,80.681,80.704,237200001.0
2005-02-03 04:07:00,80.711,80.747,80.711,80.741,183899999.0
2005-02-03 04:08:00,80.739,80.752,80.709,80.709,147700000.0
2005-02-03 04:09:00,80.723,80.723,80.683,80.687,65300000.0
2005-02-03 04:10:00,80.72,80.72,80.661,80.665,153600000.0
2005-02-03 04:11:00,80.676,80.703,80.676,80.682,222699997.0
2005-02-03 04:12:00,80.67,80.694,80.67,80.688,163699997.0
2005-02-03 04:13:00,80.678,80.699,80.659,80.68,259900000.0
2005-02-03 04:14:00,80.689,80.712,80.682,80.701,187799997.0
2005-02-03 04:15:00,80.671,80.697,80.654,80.656,164599999.0
2005-02-03 04:16:00,80.658,80.674,80.634,80.647,225600003.0
2005-02-03 04:17:00,80.635,80.672,80.635,80.664,149600002.0
2005-02-03 04:18:00,80.65,80.675,80.641,80.66,191199997.0
2005-02-03 04:19:00,80.658,80.696,80.658,80.668,220600001.0
2005-02-03 04:20:00,80.655,80.7,80.655,80.7,137300003.0
2005-02-03 04:21:00,80.685,80.701,80.672,80.674,172200000.0
2005-02-03 04:22:00,80.672,80.707,80.672,80.684,226799998.0
2005-02-03 04:23:00,80.688,80.696,80.662,80.676,82099999.0
2005-02-03 04:24:00,80.684,80.705,80.664,80.692,152000000.0
2005-02-03 04:25:00,80.686,80.71,80.686,80.705,136500000.0
2005-02-03 04:26:00,80.677,80.694,80.673,80.687,203200000.0
2005-02-03 04:27:00,80.685,80.702,80.661,80.686,119199999.0
2005-02-03 04:28:00,80.679,80.709,80.677,80.709,188999995.0
2005-02-03 04:29:00,80.699,80.701,80.662,80.662,223000000.0
2005-02-03 04:30:00,80.67,80.692,80.659,80.676,250499997.0
2005-02-03 04:31:00,80.674,80.685,80.656,80.677,225699999.0
2005-02-03 04:32:00,80.669,80.701,80.664,80.7,243100000.0
2005-02-03 04:33:00,80.694,80.718,80.678,80.701,277100003.0
2005-02-03 04:34:00,80.711,80.741,80.707,80.728,141500000.0
2005-02-03 04:35:00,80.732,80.754,80.699,80.708,184800000.0
2005-02-03 04:36:00,80.745,80.77,80.738,80.751,131600000.0
2005-02-03 04:37:00,80.72,80.754,80.72,80.744,93200000.0
2005-02-03 04:38:00,80.776,80.787,80.748,80.763,92800000.0
2005-02-03 04:39:00,80.77,80.791,80.757,80.766,62500000.0
2005-02-03 04:40:00,80.748,80.776,80.743,80.776,182200001.0
2005-02-03 04:41:00,80.75,80.791,80.738,80.791,262599999.0
2005-02-03 04:42:00,80.775,80.793,80.767,80.777,306200001.0
2005-02-03 04:43:00,80.781,80.781,80.742,80.742,117799999.0
2005-02-03 04:44:00,80.737,80.769,80.732,80.741,203699995.0
2005-02-03 04:45:00,80.764,80.792,80.752,80.777,260100000.0
2005-02-03 04:46:00,80.756,80.782,80.723,80.742,145099997.0
2005-02-03 04:47:00,80.732,80.765,80.724,80.765,165699999.0
2005-02-03 04:48:00,80.752,80.758,80.732,80.736,319399997.0
2005-02-03 04:49:00,80.731,80.757,80.723,80.748,233899999.0
2005-02-03 04:50:00,80.714,80.757,80.714,80.74,181199999.0
2005-02-03 04:51:00,80.734,80.75,80.72,80.722,258799998.0
2005-02-03 04:52:00,80.748,80.759,80.73,80.739,172899997.0
2005-02-03 04:53:00,80.727,80.751,80.72,80.751,205899999.0
2005-02-03 04:54:00,80.729,80.755,80.703,80.726,184100001.0
2005-02-03 04:55:00,80.745,80.757,80.722,80.722,141600002.0
2005-02-03 04:56:00,80.74,80.752,80.727,80.739,153600001.0
2005-02-03 04:57:00,80.761,80.761,80.729,80.729,169900001.0
2005-02-03 04:58:00,80.73,80.742,80.711,80.735,154000001.0
2005-02-03 04:59:00,80.75,80.78,80.744,80.762,101499999.0
2005-02-03 05:00:00,80.797,80.825,80.781,80.808,180699998.0
2005-02-03 05:01:00,80.798,80.832,80.796,80.832,161900001.0
2005-02-03 05:02:00,80.837,80.839,80.816,80.819,243799997.0
2005-02-03 05:03:00,80.811,80.814,80.784,80.79,138900002.0
2005-02-03 05:04:00,80.797,80.809,80.781,80.79,205000001.0
2005-02-03 05:05:00,80.799,80.801,80.76,80.769,148299999.0
2005-02-03 05:06:00,80.773,80.789,80.755,80.76,276300000.0
2005-02-03 05:07:00,80.775,80.811,80.768,80.785,227499998.0
2005-02-03 05:08:00,80.784,80.827,80.784,80.812,310199994.0
2005-02-03 05:09:00,80.817,80.834,80.806,80.82,304700001.0
2005-02-03 05:10:00,80.778,80.802,80.764,80.779,136800000.0
2005-02-03 05:11:00,80.805,80.815,80.769,80.798,257300000.0
2005-02-03 05:12:00,80.799,80.821,80.786,80.815,171700002.0
2005-02-03 05:13:00,80.778,80.823,80.778,80.823,94200001.0
2005-02-03 05:14:00,80.792,80.82,80.774,80.783,139500000.0
2005-02-03 05:15:00,80.797,80.811,80.758,80.783,124900000.0
2005-02-03 05:16:00,80.763,80.787,80.745,80.768,273299996.0
2005-02-03 05:17:00,80.758,80.789,80.758,80.784,296600001.0
2005-02-03 05:18:00,80.759,80.779,80.743,80.75,165500000.0
2005-02-03 05:19:00,80.751,80.751,80.706,80.706,263400000.0
2005-02-03 05:20:00,80.722,80.753,80.714,80.73,212199998.0
2005-02-03 05:21:00,80.76,80.76,80.723,80.742,272899996.0
2005-02-03 05:22:00,80.756,80.756,80.71,80.727,336499998.0
2005-02-03 05:23:00,80.742,80.758,80.725,80.735,229799995.0
2005-02-03 05:24:00,80.711,80.74,80.711,80.73,179300001.0
2005-02-03 05:25:00,80.705,80.753,80.705,80.753,196999999.0
2005-02-03 05:26:00,80.722,80.731,80.708,80.711,144699997.0
2005-02-03 05:27:00,80.724,80.747,80.706,80.739,173599998.0
2005-02-03 05:28:00,80.752,80.753,80.701,80.719,139300000.0
2005-02-03 05:29:00,80.72,80.751,80.719,80.745,226400000.0
2005-02-03 05:30:00,80.729,80.738,80.711,80.711,240199997.0
2005-02-03 05:31:00,80.703,80.72,80.685,80.686,209100001.0
2005-02-03 05:32:00,80.714,80.728,80.693,80.71,170100001.0
2005-02-03 05:33:00,80.714,80.736,80.706,80.722,287199995.0
2005-02-03 05:34:00,80.72,80.745,80.709,80.73,151999998.0
2005-02-03 05:35:00,80.711,80.74,80.7,80.74,98100000.0
2005-02-03 05:36:00,80.714,80.72,80.682,80.682,187899997.0
2005-02-03 05:37:00,80.687,80.725,80.687,80.724,205000000.0
2005-02-03 05:38:00,80.734,80.736,80.707,80.72,312800003.0
2005-02-03 05:39:00,80.714,80.743,80.704,80.704,212999998.0
2005-02-03 05:40:00,80.714,80.733,80.695,80.727,219600002.0
2005-02-03 05:41:00,80.735,80.736,80.708,80.71,200899998.0
2005-02-03 05:42:00,80.71,80.732,80.705,80.722,122900000.0
2005-02-03 05:43:00,80.709,80.729,80.692,80.712,174600001.0
2005-02-03 05:44:00,80.722,80.732,80.707,80.71,186100000.0
2005-02-03 05:45:00,80.698,80.743,80.698,80.743,187500001.0
2005-02-03 05:46:00,80.699,80.754,80.699,80.754,112799999.0
2005-02-03 05:47:00,80.727,80.747,80.69,80.697,204599998.0
2005-02-03 05:48:00,80.708,80.735,80.695,80.709,123000001.0
2005-02-03 05:49:00,80.719,80.729,80.699,80.699,256300003.0
2005-02-03 05:50:00,80.726,80.754,80.726,80.744,160399999.0
2005-02-03 05:51:00,80.732,80.757,80.712,80.74,200899999.0
2005-02-03 05:52:00,80.713,80.755,80.707,80.755,144599998.0
2005-02-03 05:53:00,80.737,80.77,80.731,80.751,299799997.0
2005-02-03 05:54:00,80.751,80.774,80.732,80.749,213300000.0
2005-02-03 05:55:00,80.738,80.772,80.738,80.765,226099999.0
2005-02-03 05:56:00,80.745,80.756,80.734,80.749,164500001.0
2005-02-03 05:57:00,80.759,80.759,80.713,80.715,244499996.0
2005-02-03 05:58:00,80.733,80.753,80.721,80.732,204300001.0
2005-02-03 05:59:00,80.728,80.755,80.72,80.725,201100003.0
2005-02-03 06:00:00,80.727,80.754,80.72,80.74,262999997.0
2005-02-03 06:01:00,80.757,80.766,80.736,80.744,198700001.0
2005-02-03 06:02:00,80.766,80.777,80.738,80.742,330500001.0
2005-02-03 06:03:00,80.736,80.769,80.736,80.762,192399999.0
2005-02-03 06:04:00,80.749,80.785,80.743,80.769,163800000.0
2005-02-03 06:05:00,80.783,80.797,80.755,80.778,107999999.0
2005-02-03 06:06:00,80.772,80.802,80.762,80.796,79500000.0
2005-02-03 06:07:00,80.805,80.812,80.766,80.783,296600001.0
2005-02-03 06:08:00,80.808,80.808,80.756,80.762,126900001.0
2005-02-03 06:09:00,80.791,80.791,80.758,80.777,201799999.0
2005-02-03 06:10:00,80.773,80.775,80.748,80.766,126600000.0
2005-02-03 06:11:00,80.772,80.775,80.75,80.775,83100000.0
2005-02-03 06:12:00,80.745,80.781,80.745,80.78,160800001.0
2005-02-03 06:13:00,80.754,80.778,80.736,80.76,196899999.0
2005-02-03 06:14:00,80.756,80.781,80.74,80.76,192900001.0
2005-02-03 06:15:00,80.783,80.793,80.753,80.766,203799998.0
2005-02-03 06:16:00,80.744,80.79,80.734,80.772,185299998.0
2005-02-03 06:17:00,80.753,80.788,80.742,80.772,193599997.0
2005-02-03 06:18:00,80.774,80.785,80.736,80.736,284600000.0
2005-02-03 06:19:00,80.781,80.781,80.738,80.755,234600001.0
2005-02-03 06:20:00,80.749,80.775,80.738,80.743,184999998.0
2005-02-03 06:21:00,80.761,80.791,80.752,80.767,166900002.0
2005-02-03 06:22:00,80.765,80.792,80.758,80.766,196100001.0
2005-02-03 06:23:00,80.771,80.787,80.761,80.774,145699999.0
2005-02-03 06:24:00,80.767,80.789,80.753,80.76,212300001.0
2005-02-03 06:25:00,80.784,80.817,80.781,80.801,274299997.0
2005-02-03 06:26:00,80.792,80.809,80.772,80.789,178199998.0
2005-02-03 06:27:00,80.8,80.81,80.772,80.772,149300001.0
2005-02-03 06:28:00,80.763,80.779,80.747,80.748,136100000.0
2005-02-03 06:29:00,80.79,80.79,80.747,80.769,52400000.0
2005-02-03 06:30:00,80.763,80.801,80.763,80.797,121500000.0
2005-02-03 06:31:00,80.767,80.799,80.762,80.799,162300002.0
2005-02-03 06:32:00,80.779,80.803,80.767,80.779,160299999.0
2005-02-03 06:33:00,80.771,80.785,80.76,80.778,136500000.0
2005-02-03 06:34:00,80.764,80.801,80.764,80.774,97800000.0
2005-02-03 06:35:00,80.741,80.785,80.741,80.785,239199999.0
2005-02-03 06:36:00,80.758,80.792,80.753,80.788,237000003.0
2005-02-03 06:37:00,80.75,80.786,80.75,80.786,100699999.0
2005-02-03 06:38:00,80.782,80.795,80.76,80.77,241399997.0
2005-02-03 06:39:00,80.781,80.799,80.759,80.783,129299998.0
2005-02-03 06:40:00,80.781,80.792,80.769,80.787,222199998.0
2005-02-03 06:41:00,80.771,80.79,80.763,80.775,145900002.0
2005-02-03 06:42:00,80.763,80.812,80.747,80.791,353900001.0
2005-02-03 06:43:00,80.797,80.804,80.77,80.77,221799997.0
2005-02-03 06:44:00,80.758,80.804,80.758,80.78,208999996.0
2005-02-03 06:45:00,80.769,80.791,80.76,80.76,197900000.0
2005-02-03 06:46:00,80.784,80.787,80.759,80.759,242100003.0
2005-02-03 06:47:00,80.762,80.798,80.762,80.793,138999997.0
2005-02-03 06:48:00,80.768,80.79,80.768,80.785,124399999.0
2005-02-03 06:49:00,80.768,80.806,80.751,80.784,158600001.0
2005-02-03 06:50:00,80.788,80.807,80.773,80.774,142200000.0
2005-02-03 06:51:00,80.802,80.802,80.749,80.749,317099996.0
2005-02-03 06:52:00,80.788,80.82,80.774,80.778,122500000.0
2005-02-03 06:53:00,80.75,80.79,80.75,80.771,287900001.0
2005-02-03 06:54:00,80.763,80.797,80.748,80.782,282999997.0
2005-02-03 06:55:00,80.787,80.789,80.756,80.788,305700000.0
2005-02-03 06:56:00,80.773,80.795,80.762,80.77,200999998.0
2005-02-03 06:57:00,80.76,80.781,80.748,80.754,266500002.0
2005-02-03 06:58:00,80.774,80.796,80.754,80.754,250999995.0
2005-02-03 06:59:00,80.759,80.777,80.746,80.755,210300001.0
2005-02-03 07:00:00,80.748,80.774,80.742,80.748,319000000.0
2005-02-03 07:01:00,80.758,80.759,80.739,80.74,179700000.0
2005-02-03 07:02:00,80.754,80.772,80.749,80.762,267499998.0
2005-02-03 07:03:00,80.753,80.776,80.741,80.753,247200001.0
2005-02-03 07:04:00,80.74,80.76,80.731,80.755,137000000.0
2005-02-03 07:05:00,80.731,80.764,80.73,80.749,331000003.0
2005-02-03 07:06:00,80.725,80.749,80.714,80.73,280500000.0
2005-02-03 07:07:00,80.706,80.729,80.683,80.71,159500000.0
2005-02-03 07:08:00,80.722,80.736,80.699,80.72,194100000.0
2005-02-03 07:09:00,80.71,80.756,80.71,80.742,164899997.0
2005-02-03 07:10:00,80.716,80.753,80.7,80.7,120999999.0
2005-02-03 07:11:00,80.701,80.729,80.701,80.729,117400000.0
2005-02-03 07:12:00,80.708,80.733,80.694,80.715,168900002.0
2005-02-03 07:13:00,80.712,80.725,80.695,80.7,244999998.0
2005-02-03 07:14:00,80.701,80.722,80.687,80.706,191799998.0
2005-02-03 07:15:00,80.704,80.736,80.687,80.713,154000001.0
2005-02-03 07:16:00,80.66,80.72,80.66,80.709,233800000.0
2005-02-03 07:17:00,80.733,80.733,80.698,80.706,90800000.0
2005-02-03 07:18:00,80.718,80.74,80.705,80.713,189400003.0
2005-02-03 07:19:00,80.713,80.735,80.684,80.72,251099999.0
2005-02-03 07:20:00,80.7,80.751,80.7,80.751,139700000.0
2005-02-03 07:21:00,80.739,80.766,80.729,80.735,171600002.0
2005-02-03 07:22:00,80.72,80.751,80.712,80.751,111499999.0
2005-02-03 07:23:00,80.723,80.744,80.704,80.709,134200001.0
2005-02-03 07:24:00,80.73,80.735,80.7,80.707,197800001.0
2005-02-03 07:25:00,80.695,80.743,80.695,80.72,300499997.0
2005-02-03 07:26:00,80.707,80.732,80.7,80.717,318899998.0
2005-02-03 07:27:00,80.698,80.715,80.686,80.713,207800000.0
2005-02-03 07:28:00,80.717,80.717,80.665,80.665,130700002.0
2005-02-03 07:29:00,80.723,80.723,80.685,80.685,172300000.0
2005-02-03 07:30:00,80.673,80.717,80.673,80.708,92099999.0
2005-02-03 07:31:00,80.693,80.693,80.66,80.661,252399994.0
2005-02-03 07:32:00,80.637,80.674,80.637,80.672,197599999.0
2005-02-03 07:33:00,80.662,80.679,80.653,80.679,174300000.0
2005-02-03 07:34:00,80.673,80.683,80.66,80.666,176599998.0
2005-02-03 07:35:00,80.645,80.668,80.639,80.655,333100000.0
2005-02-03 07:36:00,80.659,80.685,80.647,80.65,290599996.0
2005-02-03 07:37:00,80.666,80.686,80.653,80.673,144900001.0
2005-02-03 07:38:00,80.664,80.7,80.65,80.681,83300000.0
2005-02-03 07:39:00,80.696,80.708,80.674,80.694,98800000.0
2005-02-03 07:40:00,80.677,80.687,80.653,80.669,168100003.0
2005-02-03 07:41:00,80.65,80.685,80.643,80.685,90400000.0
2005-02-03 07:42:00,80.669,80.7,80.669,80.7,242999999.0
2005-02-03 07:43:00,80.674,80.688,80.662,80.687,181799999.0
2005-02-03 07:44:00,80.691,80.693,80.65,80.664,171000001.0
2005-02-03 07:45:00,80.677,80.688,80.663,80.665,150600001.0
2005-02-03 07:46:00,80.65,80.694,80.65,80.693,186299999.0
2005-02-03 07:47:00,80.698,80.698,80.65,80.665,220300001.0
2005-02-03 07:48:00,80.669,80.697,80.662,80.682,202199998.0
2005-02-03 07:49:00,80.685,80.701,80.664,80.689,303900005.0
2005-02-03 07:50:00,80.685,80.696,80.629,80.629,260399997.0
2005-02-03 07:51:00,80.648,80.681,80.645,80.656,254600002.0
2005-02-03 07:52:00,80.66,80.681,80.634,80.664,252200001.0
2005-02-03 07:53:00,80.663,80.68,80.651,80.678,156100003.0
2005-02-03 07:54:00,80.674,80.683,80.632,80.678,222800000.0
2005-02-03 07:55:00,80.661,80.69,80.661,80.69,237500002.0
2005-02-03 07:56:00,80.662,80.701,80.656,80.701,151500003.0
2005-02-03 07:57:00,80.672,80.702,80.67,80.689,150700001.0
2005-02-03 07:58:00,80.675,80.699,80.666,80.679,130200001.0
2005-02-03 07:59:00,80.679,80.707,80.662,80.701,148700001.0
2005-02-03 08:00:00,80.712,80.728,80.69,80.728,154100001.0
2005-02-03 08:01:00,80.709,80.73,80.694,80.707,220000003.0
2005-02-03 08:02:00,80.68,80.729,80.68,80.728,131799999.0
2005-02-03 08:03:00,80.737,80.753,80.705,80.716,201300000.0
2005-02-03 08:04:00,80.74,80.757,80.724,80.735,224099999.0
2005-02-03 08:05:00,80.769,80.769,80.721,80.721,203999997.0
2005-02-03 08:06:00,80.7,80.74,80.7,80.723,167099998.0
2005-02-03 08:07:00,80.729,80.754,80.72,80.741,252999997.0
2005-02-03 08:08:00,80.73,80.755,80.73,80.748,142799996.0
2005-02-03 08:09:00,80.738,80.781,80.722,80.755,190499999.0
2005-02-03 08:10:00,80.741,80.787,80.731,80.761,195599999.0
2005-02-03 08:11:00,80.736,80.776,80.736,80.764,180500001.0
2005-02-03 08:12:00,80.761,80.798,80.76,80.783,203900000.0
2005-02-03 08:13:00,80.78,80.786,80.751,80.751,189700001.0
2005-02-03 08:14:00,80.749,80.79,80.747,80.79,109300001.0
2005-02-03 08:15:00,80.757,80.777,80.743,80.777,142400000.0
2005-02-03 08:16:00,80.747,80.775,80.743,80.763,153399999.0
2005-02-03 08:17:00,80.79,80.79,80.758,80.761,139799999.0
2005-02-03 08:18:00,80.758,80.777,80.747,80.762,139099999.0
2005-02-03 08:19:00,80.772,80.779,80.752,80.778,158199998.0
2005-02-03 08:20:00,80.742,80.747,80.714,80.715,212600003.0
2005-02-03 08:21:00,80.721,80.723,80.675,80.675,196400000.0
2005-02-03 08:22:00,80.696,80.723,80.68,80.707,73400000.0
2005-02-03 08:23:00,80.717,80.74,80.701,80.722,145600002.0
2005-02-03 08:24:00,80.708,80.743,80.704,80.743,105799999.0
2005-02-03 08:25:00,80.686,80.725,80.686,80.722,260899998.0
2005-02-03 08:26:00,80.719,80.722,80.68,80.687,136700000.0
2005-02-03 08:27:00,80.68,80.707,80.674,80.698,231000003.0
2005-02-03 08:28:00,80.674,80.705,80.674,80.698,280099998.0
2005-02-03 08:29:00,80.711,80.711,80.678,80.689,114199999.0
2005-02-03 08:30:00,80.662,80.698,80.658,80.675,262699996.0
2005-02-03 08:31:00,80.65,80.681,80.64,80.648,136600000.0
2005-02-03 08:32:00,80.66,80.678,80.644,80.662,198599999.0
2005-02-03 08:33:00,80.676,80.685,80.653,80.671,298399998.0
2005-02-03 08:34:00,80.665,80.692,80.655,80.685,189599998.0
2005-02-03 08:35:00,80.666,80.692,80.657,80.692,133799998.0
2005-02-03 08:36:00,80.665,80.692,80.663,80.668,163600000.0
2005-02-03 08:37:00,80.7,80.709,80.678,80.692,105800001.0
2005-02-03 08:38:00,80.691,80.692,80.663,80.679,250399995.0
2005-02-03 08:39:00,80.672,80.698,80.664,80.685,207000000.0
2005-02-03 08:40:00,80.686,80.688,80.659,80.661,168500001.0
2005-02-03 08:41:00,80.687,80.689,80.65,80.65,164300002.0
2005-02-03 08:42:00,80.665,80.698,80.665,80.688,155599999.0
2005-02-03 08:43:00,80.688,80.695,80.666,80.67,247799999.0
2005-02-03 08:44:00,80.669,80.705,80.658,80.682,276000000.0
2005-02-03 08:45:00,80.681,80.69,80.658,80.69,256500002.0
2005-02-03 08:46:00,80.684,80.699,80.669,80.675,139199999.0
2005-02-03 08:47:00,80.705,80.733,80.705,80.731,210000001.0
2005-02-03 08:48:00,80.736,80.75,80.717,80.732,126500001.0
2005-02-03 08:49:00,80.742,80.752,80.708,80.713,189899999.0
2005-02-03 08:50:00,80.713,80.724,80.7,80.7,175799999.0
2005-02-03 08:51:00,80.717,80.721,80.677,80.677,282500005.0
2005-02-03 08:52:00,80.685,80.696,80.66,80.676,83800001.0
2005-02-03 08:53:00,80.691,80.691,80.659,80.671,214299998.0
2005-02-03 08:54:00,80.67,80.701,80.669,80.685,190499998.0
2005-02-03 08:55:00,80.671,80.685,80.643,80.65,138099999.0
2005-02-03 08:56:00,80.645,80.679,80.636,80.659,254899997.0
2005-02-03 08:57:00,80.654,80.692,80.654,80.691,159199999.0
2005-02-03 08:58:00,80.668,80.711,80.668,80.711,251800002.0
2005-02-03 08:59:00,80.701,80.714,80.677,80.677,267299999.0
2005-02-03 09:00:00,80.659,80.705,80.659,80.703,183800000.0
2005-02-03 09:01:00,80.682,80.712,80.673,80.703,151000000.0
2005-02-03 09:02:00,80.712,80.712,80.685,80.685,127300000.0
2005-02-03 09:03:00,80.69,80.741,80.69,80.741,252199997.0
2005-02-03 09:04:00,80.736,80.79,80.73,80.739,242899999.0
2005-02-03 09:05:00,80.763,80.779,80.749,80.765,196799997.0
2005-02-03 09:06:00,80.732,80.773,80.727,80.773,186700001.0
2005-02-03 09:07:00,80.737,80.768,80.724,80.732,222400004.0
2005-02-03 09:08:00,80.721,80.732,80.697,80.712,146700002.0
2005-02-03 09:09:00,80.716,80.753,80.696,80.736,98200000.0
2005-02-03 09:10:00,80.749,80.762,80.72,80.735,166899998.0
2005-02-03 09:11:00,80.73,80.751,80.719,80.736,186799999.0
2005-02-03 09:12:00,80.714,80.741,80.711,80.715,175099998.0
2005-02-03 09:13:00,80.734,80.749,80.717,80.717,167400000.0
2005-02-03 09:14:00,80.704,80.716,80.684,80.687,196100000.0
2005-02-03 09:15:00,80.687,80.744,80.687,80.728,235100002.0
2005-02-03 09:16:00,80.712,80.751,80.712,80.751,219699997.0
2005-02-03 09:17:00,80.72,80.748,80.719,80.726,308300003.0
2005-02-03 09:18:00,80.718,80.718,80.688,80.689,126999998.0
2005-02-03 09:19:00,80.691,80.714,80.68,80.703,154899999.0
2005-02-03 09:20:00,80.707,80.726,80.692,80.705,211500000.0
2005-02-03 09:21:00,80.7,80.714,80.676,80.698,272999998.0
2005-02-03 09:22:00,80.683,80.708,80.669,80.693,197900004.0
2005-02-03 09:23:00,80.679,80.709,80.679,80.709,123899998.0
2005-02-03 09:24:00,80.681,80.714,80.673,80.714,125199999.0
2005-02-03 09:25:00,80.7,80.712,80.678,80.68,153500002.0
2005-02-03 09:26:00,80.677,80.727,80.669,80.693,216499999.0
2005-02-03 09:27:00,80.702,80.735,80.683,80.724,183200001.0
2005-02-03 09:28:00,80.703,80.727,80.7,80.707,111600001.0
2005-02-03 09:29:00,80.699,80.714,80.677,80.681,197000001.0
2005-02-03 09:30:00,80.678,80.724,80.678,80.72,153099999.0
2005-02-03 09:31:00,80.72,80.752,80.72,80.751,133100001.0
2005-02-03 09:32:00,80.76,80.764,80.731,80.75,167600000.0
2005-02-03 09:33:00,80.744,80.77,80.739,80.739,181899999.0
2005-02-03 09:34:00,80.735,80.761,80.718,80.757,149600000.0
2005-02-03 09:35:00,80.737,80.778,80.737,80.778,180500000.0
2005-02-03 09:36:00,80.773,80.786,80.751,80.751,218999997.0
2005-02-03 09:37:00,80.73,80.758,80.73,80.756,249700000.0
2005-02-03 09:38:00,80.75,80.758,80.729,80.736,178700001.0
2005-02-03 09:39:00,80.753,80.779,80.745,80.779,264900003.0
2005-02-03 09:40:00,80.776,80.789,80.755,80.769,196300000.0
2005-02-03 09:41:00,80.772,80.788,80.758,80.764,91000000.0
2005-02-03 09:42:00,80.788,80.788,80.769,80.77,143700000.0
2005-02-03 09:43:00,80.782,80.809,80.777,80.802,199700000.0
2005-02-03 09:44:00,80.782,80.817,80.77,80.8,189000001.0
2005-02-03 09:45:00,80.789,80.813,80.771,80.798,190800000.0
2005-02-03 09:46:00,80.788,80.8,80.769,80.769,194600000.0
2005-02-03 09:47:00,80.775,80.795,80.765,80.786,234100004.0
2005-02-03 09:48:00,80.786,80.789,80.761,80.77,140299999.0
2005-02-03 09:49:00,80.787,80.795,80.761,80.791,237199996.0
2005-02-03 09:50:00,80.812,80.812,80.777,80.779,210200002.0
2005-02-03 09:51:00,80.766,80.787,80.758,80.764,141100000.0
2005-02-03 09:52:00,80.778,80.787,80.757,80.768,95300000.0
2005-02-03 09:53:00,80.758,80.78,80.75,80.767,265399998.0
2005-02-03 09:54:00,80.778,80.805,80.77,80.78,117900000.0
2005-02-03 09:55:00,80.749,80.78,80.741,80.763,241300000.0
2005-02-03 09:56:00,80.782,80.797,80.769,80.773,175399999.0
2005-02-03 09:57:00,80.784,80.807,80.764,80.779,160800000.0
2005-02-03 09:58:00,80.775,80.792,80.771,80.777,304800001.0
2005-02-03 09:59:00,80.753,80.775,80.738,80.756,178399998.0
2005-02-03 10:00:00,80.771,80.784,80.748,80.765,140399999.0
2005-02-03 10:01:00,80.795,80.802,80.776,80.784,221000002.0
2005-02-03 10:02:00,80.781,80.791,80.766,80.766,227900000.0
2005-02-03 10:03:00,80.775,80.79,80.751,80.756,260800001.0
2005-02-03 10:04:00,80.747,80.791,80.747,80.791,140800002.0
2005-02-03 10:05:00,80.77,80.787,80.744,80.77,191799999.0
2005-02-03 10:06:00,80.734,80.779,80.734,80.763,231000001.0
2005-02-03 10:07:00,80.763,80.782,80.746,80.761,271200001.0
2005-02-03 10:08:00,80.764,80.781,80.751,80.751,131300001.0
2005-02-03 10:09:00,80.786,80.795,80.767,80.767,164199999.0
2005-02-03 10:10:00,80.767,80.785,80.758,80.759,161099998.0
2005-02-03 10:11:00,80.792,80.792,80.764,80.772,104100000.0
2005-02-03 10:12:00,80.76,80.778,80.751,80.765,156400001.0
2005-02-03 10:13:00,80.734,80.756,80.731,80.75,132200001.0
2005-02-03 10:14:00,80.723,80.752,80.708,80.735,185699997.0
2005-02-03 10:15:00,80.727,80.759,80.727,80.742,218899998.0
2005-02-03 10:16:00,80.741,80.75,80.723,80.724,182200004.0
2005-02-03 10:17:00,80.743,80.754,80.723,80.726,179499998.0
2005-02-03 10:18:00,80.741,80.759,80.729,80.732,161799999.0
2005-02-03 10:19:00,80.742,80.773,80.731,80.743,223300001.0
2005-02-03 10:20:00,80.743,80.775,80.74,80.76,172200004.0
2005-02-03 10:21:00,80.735,80.763,80.716,80.729,256499997.0
2005-02-03 10:22:00,80.706,80.742,80.69,80.712,318000001.0
2005-02-03 10:23:00,80.738,80.755,80.713,80.728,194899998.0
2005-02-03 10:24:00,80.733,80.761,80.712,80.73,207699998.0
2005-02-03 10:25:00,80.757,80.758,80.734,80.737,107500000.0
2005-02-03 10:26:00,80.741,80.741,80.709,80.709,117200000.0
2005-02-03 10:27:00,80.726,80.755,80.722,80.731,216700002.0
2005-02-03 10:28:00,80.733,80.742,80.705,80.727,175399999.0
2005-02-03 10:29:00,80.731,80.743,80.712,80.74,223600002.0
2005-02-03 10:30:00,80.733,80.757,80.716,80.716,170299998.0
2005-02-03 10:31:00,80.738,80.753,80.722,80.722,274399999.0
2005-02-03 10:32:00,80.719,80.751,80.716,80.751,172400001.0
2005-02-03 10:33:00,80.744,80.771,80.738,80.75,191799997.0
2005-02-03 10:34:00,80.775,80.78,80.73,80.73,111200000.0
2005-02-03 10:35:00,80.755,80.771,80.74,80.752,236399999.0
2005-02-03 10:36:00,80.735,80.764,80.729,80.737,185800003.0
2005-02-03 10:37:00,80.73,80.765,80.73,80.756,256599998.0
2005-02-03 10:38:00,80.741,80.773,80.731,80.742,282700000.0
2005-02-03 10:39:00,80.744,80.765,80.721,80.74,233199998.0
2005-02-03 10:40:00,80.732,80.746,80.715,80.727,173299999.0
2005-02-03 10:41:00,80.739,80.745,80.71,80.71,282100004.0
2005-02-03 10:42:00,80.713,80.739,80.698,80.707,252499999.0
2005-02-03 10:43:00,80.705,80.743,80.705,80.729,224299996.0
2005-02-03 10:44:00,80.717,80.749,80.699,80.737,253699996.0
2005-02-03 10:45:00,80.758,80.758,80.706,80.706,174700001.0
2005-02-03 10:46:00,80.718,80.718,80.69,80.698,189999999.0
2005-02-03 10:47:00,80.691,80.716,80.678,80.694,112700001.0
2005-02-03 10:48:00,80.705,80.729,80.69,80.7,200299999.0
2005-02-03 10:49:00,80.717,80.721,80.701,80.709,234199998.0
2005-02-03 10:50:00,80.726,80.734,80.646,80.66,145299998.0
2005-02-03 10:51:00,80.638,80.684,80.638,80.675,228199999.0
2005-02-03 10:52:00,80.671,80.705,80.66,80.672,247599997.0
2005-02-03 10:53:00,80.706,80.706,80.67,80.67,276599998.0
2005-02-03 10:54:00,80.701,80.711,80.68,80.681,112899999.0
2005-02-03 10:55:00,80.702,80.702,80.671,80.675,279499997.0
2005-02-03 10:56:00,80.692,80.706,80.681,80.7,120800001.0
2005-02-03 10:57:00,80.69,80.71,80.658,80.671,189699999.0
2005-02-03 10:58:00,80.659,80.696,80.651,80.668,226900003.0
2005-02-03 10:59:00,80.643,80.684,80.643,80.677,97200000.0
2005-02-03 11:00:00,80.694,80.695,80.633,80.652,168899999.0
2005-02-03 11:01:00,80.671,80.693,80.657,80.693,233399998.0
2005-02-03 11:02:00,80.657,80.681,80.644,80.667,145700000.0
2005-02-03 11:03:00,80.671,80.698,80.651,80.68,196999998.0
2005-02-03 11:04:00,80.678,80.707,80.674,80.679,177900000.0
2005-02-03 11:05:00,80.682,80.69,80.651,80.654,151499996.0
2005-02-03 11:06:00,80.656,80.679,80.638,80.661,82400001.0
2005-02-03 11:07:00,80.645,80.671,80.637,80.646,247899999.0
2005-02-03 11:08:00,80.656,80.659,80.625,80.625,91900000.0
2005-02-03 11:09:00,80.632,80.655,80.623,80.655,190000002.0
2005-02-03 11:10:00,80.644,80.655,80.624,80.624,189899996.0
2005-02-03 11:11:00,80.611,80.628,80.602,80.623,114000002.0
2005-02-03 11:12:00,80.612,80.646,80.612,80.643,220499999.0
2005-02-03 11:13:00,80.619,80.654,80.608,80.654,243200001.0
2005-02-03 11:14:00,80.635,80.649,80.624,80.624,130300001.0
2005-02-03 11:15:00,80.635,80.651,80.612,80.622,237099995.0
2005-02-03 11:16:00,80.596,80.631,80.596,80.631,217499997.0
2005-02-03 11:17:00,80.62,80.636,80.611,80.633,165899997.0
2005-02-03 11:18:00,80.632,80.638,80.606,80.606,165299999.0
2005-02-03 11:19:00,80.592,80.623,80.583,80.584,323199999.0
2005-02-03 11:20:00,80.593,80.643,80.58,80.628,205099999.0
2005-02-03 11:21:00,80.638,80.638,80.6,80.621,163600001.0
2005-02-03 11:22:00,80.604,80.648,80.604,80.643,181900001.0
2005-02-03 11:23:00,80.589,80.612,80.583,80.594,179900001.0
2005-02-03 11:24:00,80.595,80.622,80.581,80.59,213399999.0
2005-02-03 11:25:00,80.611,80.622,80.59,80.599,199799996.0
2005-02-03 11:26:00,80.607,80.627,80.591,80.619,167299998.0
2005-02-03 11:27:00,80.618,80.636,80.613,80.631,200799996.0
2005-02-03 11:28:00,80.617,80.644,80.592,80.592,136600001.0
2005-02-03 11:29:00,80.606,80.631,80.605,80.612,201000000.0
2005-02-03 11:30:00,80.606,80.624,80.587,80.624,186400000.0
2005-02-03 11:31:00,80.634,80.642,80.608,80.616,203700000.0
2005-02-03 11:32:00,80.606,80.625,80.589,80.594,248799997.0
2005-02-03 11:33:00,80.592,80.616,80.578,80.61,266400001.0
2005-02-03 11:34:00,80.606,80.618,80.582,80.583,140100000.0
2005-02-03 11:35:00,80.605,80.605,80.577,80.579,195499999.0
2005-02-03 11:36:00,80.591,80.611,80.588,80.604,162300002.0
2005-02-03 11:37:00,80.613,80.614,80.592,80.599,188100000.0
2005-02-03 11:38:00,80.585,80.618,80.579,80.618,343400002.0
2005-02-03 11:39:00,80.588,80.635,80.588,80.635,141999999.0
2005-02-03 11:40:00,80.576,80.64,80.576,80.638,142099999.0
2005-02-03 11:41:00,80.629,80.659,80.616,80.635,302899996.0
2005-02-03 11:42:00,80.628,80.658,80.622,80.65,252999998.0
2005-02-03 11:43:00,80.637,80.66,80.629,80.642,226600000.0
2005-02-03 11:44:00,80.662,80.662,80.631,80.633,193100001.0
2005-02-03 11:45:00,80.629,80.665,80.619,80.665,249399999.0
2005-02-03 11:46:00,80.65,80.674,80.64,80.647,351599998.0
2005-02-03 11:47:00,80.668,80.681,80.636,80.636,234500000.0
2005-02-03 11:48:00,80.65,80.663,80.633,80.653,162799999.0
2005-02-03 11:49:00,80.642,80.678,80.642,80.67,186400001.0
2005-02-03 11:50:00,80.68,80.682,80.655,80.674,133699999.0
2005-02-03 11:51:00,80.691,80.695,80.662,80.668,281999999.0
2005-02-03 11:52:00,80.662,80.679,80.649,80.67,279100004.0
2005-02-03 11:53:00,80.659,80.696,80.659,80.693,179399998.0
2005-02-03 11:54:00,80.659,80.68,80.633,80.661,210000001.0
2005-02-03 11:55:00,80.676,80.677,80.647,80.647,208399999.0
2005-02-03 11:56:00,80.648,80.671,80.644,80.653,137600000.0
2005-02-03 11:57:00,80.644,80.665,80.637,80.651,165600001.0
2005-02-03 11:58:00,80.644,80.662,80.633,80.646,108599999.0
2005-02-03 11:59:00,80.645,80.675,80.645,80.666,172899999.0
2005-02-03 12:00:00,80.635,80.67,80.635,80.648,246199998.0
2005-02-03 12:01:00,80.668,80.67,80.643,80.655,194800001.0
2005-02-03 12:02:00,80.651,80.67,80.645,80.669,340999997.0
2005-02-03 12:03:00,80.657,80.671,80.64,80.671,127400001.0
2005-02-03 12:04:00,80.648,80.68,80.636,80.655,165099999.0
2005-02-03 12:05:00,80.652,80.669,80.641,80.654,131000001.0
2005-02-03 12:06:00,80.629,80.656,80.609,80.637,146400003.0
2005-02-03 12:07:00,80.618,80.648,80.581,80.648,290500000.0
2005-02-03 12:08:00,80.624,80.656,80.624,80.654,105600000.0
2005-02-03 12:09:00,80.656,80.656,80.623,80.631,129499999.0
2005-02-03 12:10:00,80.64,80.654,80.622,80.639,173499999.0
2005-02-03 12:11:00,80.639,80.651,80.619,80.633,251499999.0
2005-02-03 12:12:00,80.642,80.672,80.637,80.639,195399999.0
2005-02-03 12:13:00,80.648,80.652,80.613,80.613,190399999.0
2005-02-03 12:14:00,80.622,80.639,80.603,80.619,225899996.0
2005-02-03 12:15:00,80.625,80.628,80.582,80.586,136199999.0
2005-02-03 12:16:00,80.566,80.594,80.55,80.576,142300002.0
2005-02-03 12:17:00,80.591,80.615,80.591,80.607,208300000.0
2005-02-03 12:18:00,80.599,80.605,80.528,80.53,262199992.0
2005-02-03 12:19:00,80.532,80.556,80.512,80.529,187600001.0
2005-02-03 12:20:00,80.571,80.596,80.555,80.581,316700001.0
2005-02-03 12:21:00,80.601,80.606,80.58,80.58,216700002.0
2005-02-03 12:22:00,80.589,80.612,80.582,80.589,179699999.0
2005-02-03 12:23:00,80.574,80.602,80.55,80.602,230999996.0
2005-02-03 12:24:00,80.591,80.62,80.587,80.607,177200001.0
2005-02-03 12:25:00,80.583,80.612,80.576,80.607,301999998.0
2005-02-03 12:26:00,80.615,80.619,80.593,80.596,130300000.0
2005-02-03 12:27:00,80.614,80.637,80.572,80.6,111200000.0
2005-02-03 12:28:00,80.619,80.634,80.585,80.585,193799998.0
2005-02-03 12:29:00,80.584,80.608,80.576,80.6,310900005.0
2005-02-03 12:30:00,80.577,80.622,80.571,80.575,180300000.0
2005-02-03 12:31:00,80.601,80.621,80.589,80.608,263100001.0
2005-02-03 12:32:00,80.592,80.625,80.592,80.593,265200003.0
2005-02-03 12:33:00,80.625,80.625,80.582,80.582,249099996.0
2005-02-03 12:34:00,80.602,80.615,80.59,80.608,134700000.0
2005-02-03 12:35:00,80.615,80.631,80.598,80.608,179800000.0
2005-02-03 12:36:00,80.603,80.636,80.6,80.627,328800001.0
2005-02-03 12:37:00,80.61,80.642,80.605,80.642,141799999.0
2005-02-03 12:38:00,80.623,80.635,80.601,80.61,293600000.0
2005-02-03 12:39:00,80.624,80.641,80.606,80.62,136700000.0
2005-02-03 12:40:00,80.602,80.627,80.6,80.61,218399998.0
2005-02-03 12:41:00,80.596,80.621,80.589,80.609,266599992.0
2005-02-03 12:42:00,80.578,80.619,80.578,80.614,182400000.0
2005-02-03 12:43:00,80.611,80.641,80.611,80.629,319799995.0
2005-02-03 12:44:00,80.626,80.639,80.607,80.63,216900000.0
2005-02-03 12:45:00,80.635,80.635,80.609,80.621,236699998.0
2005-02-03 12:46:00,80.619,80.65,80.599,80.632,187000000.0
2005-02-03 12:47:00,80.614,80.642,80.584,80.636,89600001.0
2005-02-03 12:48:00,80.615,80.646,80.615,80.644,144999999.0
2005-02-03 12:49:00,80.655,80.655,80.623,80.626,254699997.0
2005-02-03 12:50:00,80.604,80.643,80.6,80.643,123899999.0
2005-02-03 12:51:00,80.636,80.652,80.621,80.627,193699998.0
2005-02-03 12:52:00,80.592,80.641,80.584,80.64,179199997.0
2005-02-03 12:53:00,80.601,80.644,80.601,80.622,174600002.0
2005-02-03 12:54:00,80.633,80.642,80.606,80.611,192900000.0
2005-02-03 12:55:00,80.625,80.654,80.622,80.641,280900003.0
2005-02-03 12:56:00,80.602,80.634,80.597,80.634,178700000.0
2005-02-03 12:57:00,80.628,80.65,80.613,80.637,172199999.0
2005-02-03 12:58:00,80.629,80.637,80.603,80.604,131400001.0
2005-02-03 12:59:00,80.59,80.63,80.583,80.63,137500002.0
2005-02-03 13:00:00,80.627,80.629,80.567,80.569,89099999.0
2005-02-03 13:01:00,80.567,80.588,80.555,80.563,229199999.0
2005-02-03 13:02:00,80.553,80.592,80.544,80.555,202800002.0
2005-02-03 13:03:00,80.582,80.597,80.546,80.558,269800002.0
2005-02-03 13:04:00,80.575,80.6,80.569,80.582,139000001.0
2005-02-03 13:05:00,80.589,80.597,80.558,80.558,186300000.0
2005-02-03 13:06:00,80.575,80.604,80.564,80.573,246900002.0
2005-02-03 13:07:00,80.588,80.588,80.524,80.524,168200002.0
2005-02-03 13:08:00,80.542,80.561,80.511,80.532,307900000.0
2005-02-03 13:09:00,80.541,80.567,80.529,80.544,274699998.0
2005-02-03 13:10:00,80.53,80.556,80.52,80.553,207900000.0
2005-02-03 13:11:00,80.516,80.579,80.515,80.523,211599995.0
2005-02-03 13:12:00,80.518,80.549,80.497,80.549,209999997.0
2005-02-03 13:13:00,80.538,80.562,80.527,80.562,164399999.0
2005-02-03 13:14:00,80.558,80.57,80.548,80.551,155199998.0
2005-02-03 13:15:00,80.532,80.555,80.522,80.547,317500001.0
2005-02-03 13:16:00,80.537,80.564,80.535,80.555,140600000.0
2005-02-03 13:17:00,80.535,80.57,80.535,80.548,122099999.0
2005-02-03 13:18:00,80.544,80.575,80.544,80.569,229900000.0
2005-02-03 13:19:00,80.556,80.567,80.533,80.543,219600002.0
2005-02-03 13:20:00,80.547,80.595,80.547,80.575,172500001.0
2005-02-03 13:21:00,80.6,80.61,80.56,80.56,232800001.0
2005-02-03 13:22:00,80.577,80.597,80.564,80.592,317299999.0
2005-02-03 13:23:00,80.592,80.645,80.592,80.645,78200000.0
2005-02-03 13:24:00,80.611,80.611,80.568,80.577,287399998.0
2005-02-03 13:25:00,80.598,80.613,80.581,80.598,189299998.0
2005-02-03 13:26:00,80.574,80.6,80.564,80.6,204200002.0
2005-02-03 13:27:00,80.605,80.624,80.598,80.601,325200000.0
2005-02-03 13:28:00,80.599,80.633,80.599,80.604,189199999.0
2005-02-03 13:29:00,80.61,80.622,80.589,80.602,122300000.0
2005-02-03 13:30:00,80.597,80.644,80.597,80.636,215900001.0
2005-02-03 13:31:00,80.605,80.629,80.59,80.612,275800000.0
2005-02-03 13:32:00,80.615,80.638,80.615,80.635,166399998.0
2005-02-03 13:33:00,80.641,80.645,80.612,80.617,159900000.0
2005-02-03 13:34:00,80.63,80.667,80.623,80.633,185100000.0
2005-02-03 13:35:00,80.603,80.642,80.592,80.642,158100000.0
2005-02-03 13:36:00,80.611,80.631,80.596,80.613,312699999.0
2005-02-03 13:37:00,80.624,80.652,80.598,80.616,336699997.0
2005-02-03 13:38:00,80.631,80.65,80.618,80.645,164500000.0
2005-02-03 13:39:00,80.627,80.652,80.598,80.652,155199995.0
2005-02-03 13:40:00,80.622,80.655,80.617,80.652,234499997.0
2005-02-03 13:41:00,80.619,80.632,80.602,80.632,170700000.0
2005-02-03 13:42:00,80.618,80.633,80.594,80.596,313899997.0
2005-02-03 13:43:00,80.595,80.643,80.595,80.634,220399999.0
2005-02-03 13:44:00,80.633,80.661,80.623,80.635,234599999.0
2005-02-03 13:45:00,80.642,80.666,80.607,80.649,288199999.0
2005-02-03 13:46:00,80.639,80.666,80.632,80.647,226700001.0
2005-02-03 13:47:00,80.667,80.716,80.667,80.707,149700000.0
2005-02-03 13:48:00,80.703,80.714,80.666,80.666,163999999.0
2005-02-03 13:49:00,80.674,80.7,80.653,80.678,223699998.0
2005-02-03 13:50:00,80.653,80.683,80.653,80.674,143799999.0
2005-02-03 13:51:00,80.683,80.702,80.661,80.669,238799997.0
2005-02-03 13:52:00,80.618,80.687,80.618,80.657,224900002.0
2005-02-03 13:53:00,80.649,80.677,80.649,80.669,250399996.0
2005-02-03 13:54:00,80.614,80.656,80.614,80.642,191500000.0
2005-02-03 13:55:00,80.636,80.673,80.636,80.673,248400001.0
2005-02-03 13:56:00,80.649,80.675,80.647,80.658,176100001.0
2005-02-03 13:57:00,80.656,80.673,80.639,80.658,119599999.0
2005-02-03 13:58:00,80.656,80.689,80.643,80.689,148900001.0
2005-02-03 13:59:00,80.676,80.692,80.65,80.665,204500001.0
2005-02-03 14:00:00,80.687,80.694,80.659,80.679,217300002.0
2005-02-03 14:01:00,80.722,80.727,80.672,80.672,101100000.0
2005-02-03 14:02:00,80.656,80.667,80.637,80.637,199599995.0
2005-02-03 14:03:00,80.646,80.685,80.638,80.645,144099999.0
2005-02-03 14:04:00,80.662,80.666,80.642,80.646,173199997.0
2005-02-03 14:05:00,80.657,80.67,80.63,80.643,217599997.0
2005-02-03 14:06:00,80.637,80.668,80.616,80.616,136399999.0
2005-02-03 14:07:00,80.622,80.653,80.611,80.629,191599997.0
2005-02-03 14:08:00,80.599,80.62,80.572,80.583,116899998.0
2005-02-03 14:09:00,80.606,80.612,80.577,80.586,241000000.0
2005-02-03 14:10:00,80.588,80.616,80.581,80.595,230699999.0
2005-02-03 14:11:00,80.584,80.6,80.571,80.573,175400001.0
2005-02-03 14:12:00,80.587,80.622,80.578,80.578,144300003.0
2005-02-03 14:13:00,80.565,80.583,80.562,80.583,189300000.0
2005-02-03 14:14:00,80.549,80.58,80.549,80.567,172999997.0
2005-02-03 14:15:00,80.585,80.602,80.568,80.584,207000000.0
2005-02-03 14:16:00,80.588,80.646,80.587,80.641,203199999.0
2005-02-03 14:17:00,80.653,80.674,80.638,80.656,180899994.0
2005-02-03 14:18:00,80.667,80.691,80.608,80.608,145100000.0
2005-02-03 14:19:00,80.636,80.636,80.596,80.612,231899995.0
2005-02-03 14:20:00,80.65,80.678,80.636,80.636,224700001.0
2005-02-03 14:21:00,80.636,80.657,80.624,80.657,137399996.0
2005-02-03 14:22:00,80.634,80.652,80.614,80.633,198900000.0
2005-02-03 14:23:00,80.644,80.665,80.628,80.645,58300000.0
2005-02-03 14:24:00,80.647,80.67,80.641,80.663,187800002.0
2005-02-03 14:25:00,80.663,80.684,80.647,80.662,192699998.0
2005-02-03 14:26:00,80.686,80.724,80.685,80.715,151999999.0
2005-02-03 14:27:00,80.728,80.728,80.675,80.678,166099998.0
2005-02-03 14:28:00,80.669,80.7,80.668,80.7,166499998.0
2005-02-03 14:29:00,80.702,80.717,80.687,80.688,161100000.0
2005-02-03 14:30:00,80.652,80.7,80.652,80.692,339399998.0
2005-02-03 14:31:00,80.719,80.719,80.679,80.679,124199999.0
2005-02-03 14:32:00,80.692,80.72,80.692,80.72,127500000.0
2005-02-03 14:33:00,80.722,80.722,80.667,80.684,177999998.0
2005-02-03 14:34:00,80.662,80.677,80.635,80.645,204400003.0
2005-02-03 14:35:00,80.627,80.663,80.623,80.641,118700000.0
2005-02-03 14:36:00,80.651,80.673,80.637,80.66,287000001.0
2005-02-03 14:37:00,80.639,80.672,80.639,80.654,182799998.0
2005-02-03 14:38:00,80.654,80.668,80.623,80.623,213099999.0
2005-02-03 14:39:00,80.641,80.65,80.625,80.647,205799998.0
2005-02-03 14:40:00,80.65,80.666,80.638,80.649,166000002.0
2005-02-03 14:41:00,80.67,80.687,80.631,80.651,177999997.0
2005-02-03 14:42:00,80.651,80.678,80.622,80.652,196100003.0
2005-02-03 14:43:00,80.687,80.709,80.675,80.687,184599999.0
2005-02-03 14:44:00,80.702,80.702,80.651,80.664,180499999.0
2005-02-03 14:45:00,80.667,80.721,80.667,80.714,263900002.0
2005-02-03 14:46:00,80.685,80.779,80.685,80.764,98200000.0
2005-02-03 14:47:00,80.76,80.768,80.719,80.721,211800001.0
2005-02-03 14:48:00,80.729,80.754,80.712,80.712,107200002.0
2005-02-03 14:49:00,80.709,80.741,80.697,80.709,197299997.0
2005-02-03 14:50:00,80.72,80.735,80.695,80.704,250600000.0
2005-02-03 14:51:00,80.704,80.73,80.668,80.678,255099997.0
2005-02-03 14:52:00,80.666,80.73,80.66,80.73,148400000.0
2005-02-03 14:53:00,80.695,80.747,80.679,80.725,228999997.0
2005-02-03 14:54:00,80.727,80.759,80.714,80.733,140700000.0
2005-02-03 14:55:00,80.722,80.744,80.72,80.743,252699999.0
2005-02-03 14:56:00,80.736,80.751,80.712,80.712,174700000.0
2005-02-03 14:57:00,80.747,80.751,80.713,80.714,114100000.0
2005-02-03 14:58:00,80.717,80.74,80.701,80.702,284399998.0
2005-02-03 14:59:00,80.683,80.711,80.668,80.702,229599998.0
2005-02-03 15:00:00,80.684,80.712,80.674,80.697,101300000.0
2005-02-03 15:01:00,80.672,80.684,80.644,80.646,317200003.0
2005-02-03 15:02:00,80.637,80.691,80.634,80.684,197199997.0
2005-02-03 15:03:00,80.671,80.671,80.631,80.631,118399999.0
2005-02-03 15:04:00,80.649,80.657,80.627,80.633,246400000.0
2005-02-03 15:05:00,80.657,80.668,80.629,80.652,280399998.0
2005-02-03 15:06:00,80.654,80.684,80.639,80.67,179600001.0
2005-02-03 15:07:00,80.646,80.671,80.61,80.664,259499998.0
2005-02-03 15:08:00,80.665,80.691,80.637,80.653,237599997.0
2005-02-03 15:09:00,80.646,80.677,80.638,80.657,317800003.0
2005-02-03 15:10:00,80.642,80.668,80.639,80.639,137700000.0
2005-02-03 15:11:00,80.617,80.651,80.608,80.622,126299999.0
2005-02-03 15:12:00,80.603,80.638,80.601,80.624,175600000.0
2005-02-03 15:13:00,80.622,80.64,80.605,80.626,180499997.0
2005-02-03 15:14:00,80.639,80.65,80.626,80.638,182400000.0
2005-02-03 15:15:00,80.618,80.649,80.618,80.63,209499999.0
2005-02-03 15:16:00,80.648,80.65,80.625,80.638,172400000.0
2005-02-03 15:17:00,80.637,80.662,80.624,80.652,124499999.0
2005-02-03 15:18:00,80.654,80.676,80.64,80.67,355999994.0
2005-02-03 15:19:00,80.65,80.676,80.64,80.675,277499998.0
2005-02-03 15:20:00,80.667,80.696,80.667,80.679,236699998.0
2005-02-03 15:21:00,80.676,80.735,80.672,80.732,131999998.0
2005-02-03 15:22:00,80.699,80.736,80.692,80.704,193599999.0
2005-02-03 15:23:00,80.693,80.715,80.693,80.709,189599999.0
2005-02-03 15:24:00,80.705,80.718,80.68,80.68,192500000.0
2005-02-03 15:25:00,80.689,80.699,80.669,80.699,259799999.0
2005-02-03 15:26:00,80.702,80.715,80.685,80.694,305500000.0
2005-02-03 15:27:00,80.682,80.704,80.653,80.67,258900001.0
2005-02-03 15:28:00,80.655,80.678,80.645,80.656,185000000.0
2005-02-03 15:29:00,80.686,80.686,80.621,80.668,305999999.0
2005-02-03 15:30:00,80.648,80.663,80.628,80.648,119700001.0
2005-02-03 15:31:00,80.648,80.673,80.632,80.655,133599999.0
2005-02-03 15:32:00,80.653,80.661,80.629,80.651,138000002.0
2005-02-03 15:33:00,80.631,80.659,80.611,80.65,221600001.0
2005-02-03 15:34:00,80.617,80.649,80.602,80.61,175800000.0
2005-02-03 15:35:00,80.61,80.649,80.595,80.632,154399999.0
2005-02-03 15:36:00,80.655,80.657,80.606,80.608,157399998.0
2005-02-03 15:37:00,80.631,80.646,80.597,80.624,122999998.0
2005-02-03 15:38:00,80.624,80.642,80.61,80.635,149199998.0
2005-02-03 15:39:00,80.625,80.655,80.615,80.632,164300000.0
2005-02-03 15:40:00,80.619,80.645,80.588,80.618,242399997.0
2005-02-03 15:41:00,80.611,80.645,80.611,80.632,135700001.0
2005-02-03 15:42:00,80.642,80.647,80.546,80.558,155900001.0
2005-02-03 15:43:00,80.549,80.596,80.548,80.577,349400002.0
2005-02-03 15:44:00,80.548,80.632,80.53,80.596,256899998.0
2005-02-03 15:45:00,80.604,80.631,80.58,80.598,251500002.0
2005-02-03 15:46:00,80.579,80.612,80.566,80.582,183800000.0
2005-02-03 15:47:00,80.585,80.596,80.552,80.571,197199999.0
2005-02-03 15:48:00,80.588,80.619,80.578,80.597,189899996.0
2005-02-03 15:49:00,80.603,80.603,80.532,80.55,266800000.0
2005-02-03 15:50:00,80.568,80.614,80.564,80.586,185099999.0
2005-02-03 15:51:00,80.614,80.618,80.566,80.577,199299999.0
2005-02-03 15:52:00,80.607,80.627,80.577,80.593,176699999.0
2005-02-03 15:53:00,80.613,80.64,80.607,80.631,232899999.0
2005-02-03 15:54:00,80.647,80.675,80.636,80.647,174599999.0
2005-02-03 15:55:00,80.638,80.67,80.636,80.653,223100002.0
2005-02-03 15:56:00,80.642,80.652,80.611,80.616,151200001.0
2005-02-03 15:57:00,80.614,80.634,80.565,80.569,183500000.0
2005-02-03 15:58:00,80.553,80.605,80.553,80.579,213099998.0
2005-02-03 15:59:00,80.566,80.595,80.554,80.568,124199999.0
2005-02-03 16:00:00,80.582,80.595,80.546,80.546,244800001.0
2005-02-03 16:01:00,80.551,80.577,80.527,80.547,162400002.0
2005-02-03 16:02:00,80.543,80.57,80.521,80.549,163799999.0
2005-02-03 16:03:00,80.557,80.57,80.509,80.524,172800001.0
2005-02-03 16:04:00,80.557,80.591,80.54,80.54,140900002.0
2005-02-03 16:05:00,80.559,80.572,80.536,80.556,217099999.0
2005-02-03 16:06:00,80.552,80.604,80.551,80.604,175500000.0
2005-02-03 16:07:00,80.58,80.637,80.58,80.637,159600000.0
2005-02-03 16:08:00,80.608,80.636,80.6,80.62,230599996.0
2005-02-03 16:09:00,80.599,80.623,80.586,80.616,314099998.0
2005-02-03 16:10:00,80.586,80.618,80.583,80.6,181499996.0
2005-02-03 16:11:00,80.583,80.607,80.561,80.572,164399998.0
2005-02-03 16:12:00,80.547,80.57,80.532,80.549,105700001.0
2005-02-03 16:13:00,80.554,80.576,80.539,80.57,190100001.0
2005-02-03 16:14:00,80.548,80.582,80.525,80.55,176100001.0
2005-02-03 16:15:00,80.559,80.592,80.559,80.591,196900000.0
2005-02-03 16:16:00,80.547,80.575,80.545,80.559,120699999.0
2005-02-03 16:17:00,80.559,80.565,80.527,80.545,296700003.0
2005-02-03 16:18:00,80.517,80.541,80.509,80.533,222799998.0
2005-02-03 16:19:00,80.525,80.525,80.497,80.498,135699997.0
2005-02-03 16:20:00,80.511,80.511,80.458,80.458,240000001.0
2005-02-03 16:21:00,80.448,80.467,80.425,80.44,200200000.0
2005-02-03 16:22:00,80.437,80.485,80.437,80.465,310299994.0
2005-02-03 16:23:00,80.45,80.467,80.413,80.452,155200000.0
2005-02-03 16:24:00,80.45,80.489,80.45,80.486,118100001.0
2005-02-03 16:25:00,80.476,80.502,80.465,80.466,214599996.0
2005-02-03 16:26:00,80.472,80.487,80.463,80.463,170500000.0
2005-02-03 16:27:00,80.48,80.504,80.468,80.501,269499999.0
2005-02-03 16:28:00,80.507,80.52,80.484,80.495,77700000.0
2005-02-03 16:29:00,80.484,80.49,80.464,80.464,191300001.0
2005-02-03 16:30:00,80.487,80.492,80.446,80.454,243899997.0
2005-02-03 16:31:00,80.452,80.468,80.441,80.462,175700001.0
2005-02-03 16:32:00,80.459,80.479,80.449,80.479,200799999.0
2005-02-03 16:33:00,80.453,80.472,80.437,80.448,250300004.0
2005-02-03 16:34:00,80.441,80.441,80.416,80.425,207300001.0
2005-02-03 16:35:00,80.403,80.424,80.396,80.415,227799998.0
2005-02-03 16:36:00,80.395,80.443,80.395,80.432,173900002.0
2005-02-03 16:37:00,80.441,80.45,80.42,80.444,144400000.0
2005-02-03 16:38:00,80.434,80.459,80.427,80.445,191500000.0
2005-02-03 16:39:00,80.454,80.454,80.407,80.407,169099997.0
2005-02-03 16:40:00,80.425,80.445,80.408,80.428,305700001.0
2005-02-03 16:41:00,80.423,80.449,80.414,80.449,154500000.0
2005-02-03 16:42:00,80.44,80.47,80.416,80.45,191299998.0
2005-02-03 16:43:00,80.454,80.454,80.419,80.433,79300000.0
2005-02-03 16:44:00,80.445,80.467,80.436,80.448,223300001.0
2005-02-03 16:45:00,80.441,80.473,80.441,80.473,227100003.0
2005-02-03 16:46:00,80.489,80.502,80.463,80.502,164600001.0
2005-02-03 16:47:00,80.521,80.539,80.518,80.533,139200002.0
2005-02-03 16:48:00,80.498,80.522,80.479,80.495,300000000.0
2005-02-03 16:49:00,80.508,80.527,80.496,80.522,269599998.0
2005-02-03 16:50:00,80.485,80.492,80.422,80.422,250100001.0
2005-02-03 16:51:00,80.428,80.45,80.411,80.433,151800002.0
2005-02-03 16:52:00,80.443,80.455,80.399,80.404,303599996.0
2005-02-03 16:53:00,80.381,80.44,80.381,80.419,135999999.0
2005-02-03 16:54:00,80.411,80.428,80.392,80.395,131800001.0
2005-02-03 16:55:00,80.395,80.41,80.357,80.357,231599998.0
2005-02-03 16:56:00,80.331,80.366,80.33,80.366,144700000.0
2005-02-03 16:57:00,80.327,80.354,80.313,80.336,279699997.0
2005-02-03 16:58:00,80.288,80.317,80.265,80.274,183899999.0
2005-02-03 16:59:00,80.297,80.362,80.291,80.339,188599998.0
2005-02-03 17:00:00,80.367,80.385,80.332,80.342,303500003.0
2005-02-03 17:01:00,80.35,80.367,80.317,80.331,234899997.0
2005-02-03 17:02:00,80.365,80.381,80.336,80.336,194799998.0
2005-02-03 17:03:00,80.347,80.363,80.326,80.332,225600000.0
2005-02-03 17:04:00,80.355,80.355,80.305,80.305,187499999.0
2005-02-03 17:05:00,80.316,80.34,80.303,80.315,119400002.0
2005-02-03 17:06:00,80.318,80.336,80.307,80.313,228699996.0
2005-02-03 17:07:00,80.326,80.358,80.322,80.322,229199999.0
2005-02-03 17:08:00,80.35,80.366,80.341,80.351,211799999.0
2005-02-03 17:09:00,80.337,80.368,80.314,80.342,162800000.0
2005-02-03 17:10:00,80.366,80.412,80.354,80.39,143200000.0
2005-02-03 17:11:00,80.434,80.439,80.405,80.418,148200001.0
2005-02-03 17:12:00,80.42,80.446,80.388,80.422,183299999.0
2005-02-03 17:13:00,80.447,80.46,80.43,80.44,269699999.0
2005-02-03 17:14:00,80.407,80.476,80.396,80.476,201399996.0
2005-02-03 17:15:00,80.474,80.502,80.452,80.452,173399997.0
2005-02-03 17:16:00,80.455,80.498,80.443,80.46,247900000.0
2005-02-03 17:17:00,80.455,80.472,80.427,80.441,224600000.0
2005-02-03 17:18:00,80.476,80.491,80.45,80.48,149500000.0
2005-02-03 17:19:00,80.463,80.469,80.434,80.436,241999998.0
2005-02-03 17:20:00,80.437,80.452,80.405,80.432,144500000.0
2005-02-03 17:21:00,80.467,80.476,80.431,80.46,215099999.0
2005-02-03 17:22:00,80.474,80.487,80.457,80.476,136199999.0
2005-02-03 17:23:00,80.48,80.502,80.447,80.458,153599999.0
2005-02-03 17:24:00,80.43,80.452,80.396,80.412,92599999.0
2005-02-03 17:25:00,80.408,80.444,80.4,80.422,243499999.0
2005-02-03 17:26:00,80.389,80.434,80.389,80.424,199600000.0
2005-02-03 17:27:00,80.43,80.435,80.409,80.419,176499997.0
2005-02-03 17:28:00,80.407,80.444,80.4,80.41,209800000.0
2005-02-03 17:29:00,80.391,80.443,80.391,80.439,189600002.0
2005-02-03 17:30:00,80.44,80.445,80.421,80.431,168800000.0
2005-02-03 17:31:00,80.44,80.453,80.405,80.411,141500000.0
2005-02-03 17:32:00,80.408,80.445,80.393,80.427,172599999.0
2005-02-03 17:33:00,80.416,80.438,80.398,80.422,142200000.0
2005-02-03 17:34:00,80.405,80.445,80.401,80.445,119899998.0
2005-02-03 17:35:00,80.44,80.479,80.44,80.472,230499999.0
2005-02-03 17:36:00,80.424,80.447,80.416,80.429,98700000.0
2005-02-03 17:37:00,80.416,80.432,80.4,80.424,127200000.0
2005-02-03 17:38:00,80.41,80.441,80.398,80.424,167799999.0
2005-02-03 17:39:00,80.423,80.438,80.409,80.414,239399998.0
2005-02-03 17:40:00,80.415,80.429,80.405,80.419,166199999.0
2005-02-03 17:41:00,80.414,80.427,80.385,80.415,281899997.0
2005-02-03 17:42:00,80.405,80.446,80.405,80.433,91300001.0
2005-02-03 17:43:00,80.434,80.443,80.409,80.43,229099997.0
2005-02-03 17:44:00,80.401,80.43,80.383,80.414,415299997.0
2005-02-03 17:45:00,80.375,80.422,80.375,80.422,317999995.0
2005-02-03 17:46:00,80.416,80.416,80.375,80.375,112899997.0
2005-02-03 17:47:00,80.382,80.431,80.382,80.39,214800003.0
2005-02-03 17:48:00,80.378,80.392,80.363,80.368,261099999.0
2005-02-03 17:49:00,80.371,80.393,80.349,80.366,164600000.0
2005-02-03 17:50:00,80.36,80.407,80.347,80.385,206899996.0
2005-02-03 17:51:00,80.389,80.401,80.37,80.376,357900000.0
2005-02-03 17:52:00,80.4,80.415,80.383,80.396,162399999.0
2005-02-03 17:53:00,80.384,80.384,80.355,80.368,112899998.0
2005-02-03 17:54:00,80.392,80.406,80.37,80.384,181400003.0
2005-02-03 17:55:00,80.407,80.464,80.403,80.439,181300000.0
2005-02-03 17:56:00,80.437,80.462,80.434,80.443,215800002.0
2005-02-03 17:57:00,80.433,80.446,80.414,80.428,191199999.0
2005-02-03 17:58:00,80.457,80.504,80.448,80.451,295000001.0
2005-02-03 17:59:00,80.461,80.492,80.459,80.484,227399999.0
2005-02-03 18:00:00,80.492,80.514,80.459,80.494,291200001.0
2005-02-03 18:01:00,80.493,80.517,80.474,80.513,1154400005.0
2005-02-03 18:02:00,80.512,80.523,80.484,80.507,2070899995.0
2005-02-03 18:03:00,80.48,80.52,80.45,80.47,1548699989.0
2005-02-03 18:04:00,80.5,80.558,80.498,80.515,1548699989.0
2005-02-03 18:05:00,80.523,80.543,80.484,80.507,1915599999.0
2005-02-03 18:06:00,80.476,80.508,80.46,80.482,1725699992.0
2005-02-03 18:07:00,80.484,80.508,80.46,80.485,2010699999.0
2005-02-03 18:08:00,80.509,80.509,80.463,80.468,1939100003.0
2005-02-03 18:09:00,80.463,80.51,80.463,80.489,1586800003.0
2005-02-03 18:10:00,80.473,80.505,80.459,80.472,1628799995.0
2005-02-03 18:11:00,80.448,80.487,80.448,80.479,1071999991.0
2005-02-03 18:12:00,80.498,80.498,80.463,80.471,1301900000.0
2005-02-03 18:13:00,80.459,80.497,80.457,80.469,1589299993.0
2005-02-03 18:14:00,80.455,80.51,80.455,80.51,1667599999.0
2005-02-03 18:15:00,80.52,80.53,80.5,80.51,2032800004.0
2005-02-03 18:16:00,80.478,80.538,80.478,80.518,2032800004.0
2005-02-03 18:17:00,80.513,80.54,80.497,80.528,653899996.0
2005-02-03 18:18:00,80.495,80.541,80.495,80.53,986499997.0
2005-02-03 18:19:00,80.496,80.522,80.49,80.501,2103999987.0
2005-02-03 18:20:00,80.483,80.504,80.453,80.465,1344000007.0
2005-02-03 18:21:00,80.501,80.509,80.47,80.485,1667299988.0
2005-02-03 18:22:00,80.506,80.517,80.473,80.491,1836199997.0
2005-02-03 18:23:00,80.45,80.46,80.44,80.46,1332499999.0
2005-02-03 18:24:00,80.485,80.511,80.478,80.502,1332499999.0
2005-02-03 18:25:00,80.47,80.49,80.45,80.49,1676400001.0
2005-02-03 18:26:00,80.475,80.512,80.459,80.483,1676400001.0
2005-02-03 18:27:00,80.473,80.505,80.471,80.479,1420700003.0
2005-02-03 18:28:00,80.497,80.512,80.472,80.494,1169099990.0
2005-02-03 18:29:00,80.486,80.501,80.468,80.493,1316899993.0
2005-02-03 18:30:00,80.483,80.52,80.468,80.486,660799997.0
2005-02-03 18:31:00,80.487,80.533,80.482,80.498,1191899997.0
2005-02-03 18:32:00,80.508,80.537,80.489,80.507,1659099999.0
2005-02-03 18:33:00,80.52,80.531,80.484,80.515,2125199999.0
2005-02-03 18:34:00,80.513,80.551,80.512,80.549,1647400001.0
2005-02-03 18:35:00,80.544,80.564,80.495,80.504,1382899994.0
2005-02-03 18:36:00,80.523,80.546,80.495,80.522,1443699992.0
2005-02-03 18:37:00,80.537,80.544,80.514,80.523,1107799987.0
2005-02-03 18:38:00,80.517,80.532,80.479,80.514,602800002.0
2005-02-03 18:39:00,80.495,80.52,80.477,80.51,504500002.0
2005-02-03 18:40:00,80.488,80.519,80.466,80.477,685399993.0
2005-02-03 18:41:00,80.458,80.49,80.457,80.48,724500005.0
2005-02-03 18:42:00,80.465,80.492,80.446,80.452,608799992.0
2005-02-03 18:43:00,80.462,80.479,80.439,80.459,1483299993.0
2005-02-03 18:44:00,80.467,80.484,80.453,80.473,861999995.0
2005-02-03 18:45:00,80.481,80.484,80.452,80.452,1085299998.0
2005-02-03 18:46:00,80.465,80.479,80.447,80.461,654999997.0
2005-02-03 18:47:00,80.462,80.487,80.458,80.487,516000001.0
2005-02-03 18:48:00,80.491,80.516,80.486,80.503,697500001.0
2005-02-03 18:49:00,80.49,80.52,80.476,80.489,836099998.0
2005-02-03 18:50:00,80.503,80.508,80.47,80.476,974599995.0
2005-02-03 18:51:00,80.47,80.496,80.464,80.481,476699997.0
2005-02-03 18:52:00,80.479,80.516,80.462,80.478,799499996.0
2005-02-03 18:53:00,80.44,80.473,80.421,80.446,903399995.0
2005-02-03 18:54:00,80.46,80.463,80.411,80.44,769200001.0
2005-02-03 18:55:00,80.428,80.453,80.407,80.427,883299999.0
2005-02-03 18:56:00,80.423,80.458,80.423,80.444,642499998.0
2005-02-03 18:57:00,80.438,80.488,80.438,80.474,459999997.0
2005-02-03 18:58:00,80.441,80.477,80.44,80.463,1189800001.0
2005-02-03 18:59:00,80.46,80.472,80.438,80.438,869200000.0
2005-02-03 19:00:00,80.44,80.48,80.434,80.463,690400004.0
2005-02-03 19:01:00,80.44,80.482,80.436,80.469,457500000.0
2005-02-03 19:02:00,80.458,80.472,80.444,80.459,274499999.0
2005-02-03 19:03:00,80.435,80.458,80.417,80.452,612500002.0
2005-02-03 19:04:00,80.44,80.449,80.406,80.429,726800001.0
2005-02-03 19:05:00,80.428,80.433,80.402,80.402,427099997.0
2005-02-03 19:06:00,80.425,80.466,80.415,80.415,494400001.0
2005-02-03 19:07:00,80.432,80.441,80.407,80.41,962999997.0
2005-02-03 19:08:00,80.439,80.441,80.404,80.423,778499999.0
2005-02-03 19:09:00,80.442,80.46,80.424,80.433,731700005.0
2005-02-03 19:10:00,80.453,80.46,80.432,80.437,425199998.0
2005-02-03 19:11:00,80.442,80.465,80.416,80.425,212100004.0
2005-02-03 19:12:00,80.45,80.481,80.439,80.446,279600000.0
2005-02-03 19:13:00,80.461,80.488,80.446,80.459,516699996.0
2005-02-03 19:14:00,80.469,80.491,80.457,80.465,429000002.0
2005-02-03 19:15:00,80.45,80.479,80.433,80.468,785499999.0
2005-02-03 19:16:00,80.467,80.478,80.418,80.418,283000004.0
2005-02-03 19:17:00,80.438,80.45,80.413,80.431,461599998.0
2005-02-03 19:18:00,80.427,80.427,80.372,80.372,576100003.0
2005-02-03 19:19:00,80.378,80.437,80.372,80.437,560800001.0
2005-02-03 19:20:00,80.437,80.443,80.402,80.412,335000001.0
2005-02-03 19:21:00,80.404,80.429,80.39,80.422,352799999.0
2005-02-03 19:22:00,80.397,80.422,80.352,80.422,425900002.0
2005-02-03 19:23:00,80.41,80.437,80.385,80.397,1736900002.0
2005-02-03 19:24:00,80.415,80.437,80.399,80.401,641199994.0
2005-02-03 19:25:00,80.408,80.428,80.374,80.374,832999994.0
2005-02-03 19:26:00,80.403,80.439,80.385,80.439,1204299992.0
2005-02-03 19:27:00,80.441,80.451,80.407,80.408,961899998.0
2005-02-03 19:28:00,80.413,80.429,80.392,80.398,554200003.0
2005-02-03 19:29:00,80.381,80.436,80.381,80.436,547899994.0
2005-02-03 19:30:00,80.413,80.435,80.405,80.425,1048300002.0
2005-02-03 19:31:00,80.42,80.432,80.386,80.386,497700005.0
2005-02-03 19:32:00,80.423,80.438,80.414,80.427,637199997.0
2005-02-03 19:33:00,80.399,80.438,80.399,80.428,782499995.0
2005-02-03 19:34:00,80.412,80.427,80.384,80.405,990899997.0
2005-02-03 19:35:00,80.424,80.443,80.374,80.392,696600006.0
2005-02-03 19:36:00,80.413,80.443,80.411,80.417,568099997.0
2005-02-03 19:37:00,80.423,80.438,80.406,80.432,166900001.0
2005-02-03 19:38:00,80.407,80.425,80.393,80.418,880600001.0
2005-02-03 19:39:00,80.404,80.415,80.38,80.39,924099995.0
2005-02-03 19:40:00,80.381,80.428,80.373,80.416,691200003.0
2005-02-03 19:41:00,80.425,80.442,80.408,80.41,819100006.0
2005-02-03 19:42:00,80.434,80.464,80.415,80.427,529699993.0
2005-02-03 19:43:00,80.426,80.459,80.413,80.424,328500001.0
2005-02-03 19:44:00,80.435,80.465,80.423,80.427,539499996.0
2005-02-03 19:45:00,80.446,80.456,80.408,80.427,336000001.0
2005-02-03 19:46:00,80.38,80.458,80.38,80.458,306699997.0
2005-02-03 19:47:00,80.452,80.452,80.418,80.418,249999999.0
2005-02-03 19:48:00,80.43,80.439,80.392,80.41,867199991.0
2005-02-03 19:49:00,80.407,80.429,80.369,80.42,578900003.0
2005-02-03 19:50:00,80.41,80.435,80.409,80.435,380800003.0
2005-02-03 19:51:00,80.418,80.448,80.402,80.448,251100002.0
2005-02-03 19:52:00,80.41,80.438,80.387,80.398,500000001.0
2005-02-03 19:53:00,80.393,80.435,80.391,80.422,686799998.0
2005-02-03 19:54:00,80.398,80.434,80.395,80.418,897400003.0
2005-02-03 19:55:00,80.419,80.432,80.392,80.402,359699998.0
2005-02-03 19:56:00,80.376,80.431,80.365,80.408,453200002.0
2005-02-03 19:57:00,80.424,80.435,80.396,80.413,414799996.0
2005-02-03 19:58:00,80.39,80.431,80.389,80.412,845399992.0
2005-02-03 19:59:00,80.39,80.42,80.378,80.406,728499997.0
2005-02-03 20:00:00,80.408,80.423,80.388,80.392,344200002.0
2005-02-03 20:01:00,80.371,80.412,80.371,80.405,490400003.0
2005-02-03 20:02:00,80.384,80.416,80.369,80.38,557899997.0
2005-02-03 20:03:00,80.412,80.429,80.39,80.405,369499998.0
2005-02-03 20:04:00,80.421,80.437,80.372,80.43,238899999.0
2005-02-03 20:05:00,80.427,80.43,80.383,80.43,504399996.0
2005-02-03 20:06:00,80.417,80.423,80.383,80.423,858600002.0
2005-02-03 20:07:00,80.398,80.423,80.384,80.42,672500003.0
2005-02-03 20:08:00,80.364,80.412,80.36,80.412,408399998.0
2005-02-03 20:09:00,80.394,80.425,80.39,80.412,606899998.0
2005-02-03 20:10:00,80.361,80.405,80.361,80.405,797999992.0
2005-02-03 20:11:00,80.397,80.412,80.369,80.373,878499993.0
2005-02-03 20:12:00,80.359,80.399,80.348,80.365,1512299992.0
2005-02-03 20:13:00,80.38,80.409,80.376,80.403,704699993.0
2005-02-03 20:14:00,80.415,80.415,80.37,80.399,482700000.0
2005-02-03 20:15:00,80.395,80.403,80.374,80.385,752099996.0
2005-02-03 20:16:00,80.393,80.428,80.39,80.419,619700003.0
2005-02-03 20:17:00,80.395,80.427,80.395,80.42,319999999.0
2005-02-03 20:18:00,80.419,80.462,80.409,80.449,228399999.0
2005-02-03 20:19:00,80.447,80.46,80.429,80.443,568300005.0
2005-02-03 20:20:00,80.455,80.496,80.429,80.485,758999998.0
2005-02-03 20:21:00,80.463,80.486,80.431,80.484,576599996.0
2005-02-03 20:22:00,80.484,80.486,80.438,80.46,783400001.0
2005-02-03 20:23:00,80.438,80.487,80.438,80.463,545700000.0
2005-02-03 20:24:00,80.431,80.472,80.431,80.453,366499999.0
2005-02-03 20:25:00,80.453,80.479,80.436,80.479,652499996.0
2005-02-03 20:26:00,80.482,80.5,80.452,80.465,508000004.0
2005-02-03 20:27:00,80.473,80.497,80.454,80.469,404200001.0
2005-02-03 20:28:00,80.452,80.493,80.446,80.477,890699998.0
2005-02-03 20:29:00,80.445,80.503,80.445,80.503,1486900002.0
2005-02-03 20:30:00,80.48,80.48,80.434,80.447,1587300003.0
2005-02-03 20:31:00,80.464,80.483,80.45,80.474,1302599992.0
2005-02-03 20:32:00,80.47,80.503,80.457,80.474,1165300012.0
2005-02-03 20:33:00,80.493,80.499,80.452,80.474,540199996.0
2005-02-03 20:34:00,80.47,80.497,80.447,80.462,464599999.0
2005-02-03 20:35:00,80.473,80.489,80.458,80.485,488300000.0
2005-02-03 20:36:00,80.463,80.495,80.444,80.49,447399998.0
2005-02-03 20:37:00,80.439,80.508,80.439,80.499,579999999.0
2005-02-03 20:38:00,80.48,80.509,80.434,80.483,810399998.0
2005-02-03 20:39:00,80.469,80.501,80.454,80.465,550900000.0
2005-02-03 20:40:00,80.445,80.485,80.422,80.462,1331700003.0
2005-02-03 20:41:00,80.461,80.48,80.446,80.48,941800003.0
2005-02-03 20:42:00,80.455,80.472,80.433,80.433,1074599995.0
2005-02-03 20:43:00,80.446,80.471,80.439,80.466,836400000.0
2005-02-03 20:44:00,80.458,80.476,80.439,80.468,741500002.0
2005-02-03 20:45:00,80.473,80.488,80.443,80.467,696500000.0
2005-02-03 20:46:00,80.47,80.492,80.432,80.432,597800004.0
2005-02-03 20:47:00,80.43,80.459,80.398,80.41,1083900000.0
2005-02-03 20:48:00,80.431,80.463,80.42,80.436,680999991.0
2005-02-03 20:49:00,80.425,80.453,80.417,80.437,350000001.0
2005-02-03 20:50:00,80.415,80.446,80.384,80.429,1344599992.0
2005-02-03 20:51:00,80.427,80.456,80.417,80.456,419599996.0
2005-02-03 20:52:00,80.44,80.461,80.417,80.435,362599997.0
2005-02-03 20:53:00,80.428,80.459,80.426,80.444,1240299996.0
2005-02-03 20:54:00,80.438,80.458,80.409,80.415,414199999.0
2005-02-03 20:55:00,80.406,80.443,80.403,80.424,1340299993.0
2005-02-03 20:56:00,80.39,80.426,80.383,80.418,922899995.0
2005-02-03 20:57:00,80.402,80.436,80.392,80.436,588200000.0
2005-02-03 20:58:00,80.41,80.433,80.394,80.415,1305399994.0
2005-02-03 20:59:00,80.397,80.436,80.378,80.417,1125499996.0
2005-02-03 21:00:00,80.442,80.443,80.403,80.422,1135899988.0
2005-02-03 21:01:00,80.428,80.452,80.419,80.424,975799992.0
2005-02-03 21:02:00,80.43,80.451,80.417,80.434,402100000.0
2005-02-03 21:03:00,80.435,80.439,80.414,80.414,424099998.0
2005-02-03 21:04:00,80.396,80.437,80.387,80.41,298599998.0
2005-02-03 21:05:00,80.409,80.427,80.38,80.397,845799998.0
2005-02-03 21:06:00,80.41,80.435,80.399,80.411,486500003.0
2005-02-03 21:07:00,80.412,80.435,80.394,80.413,737899998.0
2005-02-03 21:08:00,80.398,80.43,80.386,80.401,782800000.0
2005-02-03 21:09:00,80.403,80.439,80.375,80.401,267799996.0
2005-02-03 21:10:00,80.397,80.439,80.379,80.426,743000001.0
2005-02-03 21:11:00,80.41,80.441,80.395,80.413,518200003.0
2005-02-03 21:12:00,80.401,80.421,80.396,80.409,251100000.0
2005-02-03 21:13:00,80.379,80.421,80.379,80.411,425699999.0
2005-02-03 21:14:00,80.376,80.408,80.376,80.395,749199996.0
2005-02-03 21:15:00,80.392,80.415,80.37,80.38,678799998.0
2005-02-03 21:16:00,80.375,80.415,80.375,80.409,664400002.0
2005-02-03 21:17:00,80.397,80.405,80.363,80.371,879800002.0
2005-02-03 21:18:00,80.399,80.417,80.369,80.398,779300002.0
2005-02-03 21:19:00,80.414,80.431,80.399,80.407,758899997.0
2005-02-03 21:20:00,80.429,80.434,80.399,80.408,1219099997.0
2005-02-03 21:21:00,80.442,80.442,80.403,80.405,889300000.0
2005-02-03 21:22:00,80.4,80.415,80.36,80.37,990000002.0
2005-02-03 21:23:00,80.389,80.403,80.363,80.363,575300003.0
2005-02-03 21:24:00,80.39,80.431,80.385,80.402,685799998.0
2005-02-03 21:25:00,80.375,80.398,80.351,80.362,1155699989.0
2005-02-03 21:26:00,80.379,80.417,80.377,80.4,588800003.0
2005-02-03 21:27:00,80.392,80.415,80.381,80.397,410799999.0
2005-02-03 21:28:00,80.394,80.424,80.39,80.41,326000003.0
2005-02-03 21:29:00,80.403,80.411,80.378,80.389,743999994.0
2005-02-03 21:30:00,80.392,80.41,80.374,80.378,301599998.0
2005-02-03 21:31:00,80.383,80.408,80.359,80.408,342399998.0
2005-02-03 21:32:00,80.392,80.395,80.352,80.365,431399997.0
2005-02-03 21:33:00,80.379,80.389,80.328,80.362,472399998.0
2005-02-03 21:34:00,80.366,80.394,80.35,80.376,205599999.0
2005-02-03 21:35:00,80.371,80.394,80.361,80.386,536699996.0
2005-02-03 21:36:00,80.395,80.407,80.377,80.388,571499996.0
2005-02-03 21:37:00,80.387,80.404,80.373,80.386,526800001.0
2005-02-03 21:38:00,80.377,80.399,80.372,80.392,212899999.0
2005-02-03 21:39:00,80.372,80.414,80.372,80.412,227399998.0
2005-02-03 21:40:00,80.362,80.4,80.36,80.38,556600001.0
2005-02-03 21:41:00,80.409,80.427,80.395,80.395,395699993.0
2005-02-03 21:42:00,80.384,80.415,80.382,80.415,489299995.0
2005-02-03 21:43:00,80.424,80.424,80.375,80.388,303800002.0
2005-02-03 21:44:00,80.392,80.439,80.374,80.422,986899994.0
2005-02-03 21:45:00,80.383,80.43,80.383,80.43,457300003.0
2005-02-03 21:46:00,80.403,80.438,80.403,80.417,223700001.0
2005-02-03 21:47:00,80.419,80.459,80.407,80.433,508999995.0
2005-02-03 21:48:00,80.438,80.458,80.419,80.445,714200002.0
2005-02-03 21:49:00,80.44,80.465,80.419,80.444,261499996.0
2005-02-03 21:50:00,80.435,80.468,80.435,80.457,228700005.0
2005-02-03 21:51:00,80.468,80.468,80.435,80.448,370699999.0
2005-02-03 21:52:00,80.446,80.466,80.434,80.446,171300004.0
2005-02-03 21:53:00,80.459,80.459,80.41,80.423,557599999.0
2005-02-03 21:54:00,80.434,80.467,80.415,80.443,279500000.0
2005-02-03 21:55:00,80.421,80.451,80.421,80.448,264999998.0
2005-02-03 21:56:00,80.438,80.467,80.436,80.465,226600000.0
2005-02-03 21:57:00,80.438,80.487,80.438,80.47,175500001.0
2005-02-03 21:58:00,80.461,80.495,80.461,80.486,230200002.0
2005-02-03 21:59:00,80.5,80.533,80.488,80.509,354800002.0
2005-02-03 22:00:00,80.494,80.523,80.44,80.445,546099999.0
2005-02-03 22:01:00,80.419,80.46,80.418,80.46,689199998.0
2005-02-03 22:02:00,80.438,80.441,80.391,80.391,753599998.0
2005-02-03 22:03:00,80.449,80.465,80.43,80.439,396700004.0
2005-02-03 22:04:00,80.451,80.474,80.446,80.45,697000000.0
2005-02-03 22:05:00,80.429,80.451,80.413,80.43,211899997.0
2005-02-03 22:06:00,80.447,80.447,80.415,80.425,121700000.0
2005-02-03 22:07:00,80.407,80.43,80.396,80.402,303199999.0
2005-02-03 22:08:00,80.417,80.419,80.39,80.39,201400000.0
2005-02-03 22:09:00,80.405,80.426,80.387,80.406,133299998.0
2005-02-03 22:10:00,80.411,80.411,80.366,80.377,180499999.0
2005-02-03 22:11:00,80.397,80.432,80.397,80.421,338999997.0
2005-02-03 22:12:00,80.404,80.432,80.395,80.432,427000000.0
2005-02-03 22:13:00,80.416,80.431,80.395,80.413,468899999.0
2005-02-03 22:14:00,80.412,80.429,80.389,80.394,231600000.0
2005-02-03 22:15:00,80.394,80.427,80.388,80.427,169299999.0
2005-02-03 22:16:00,80.426,80.439,80.4,80.412,447499998.0
2005-02-03 22:17:00,80.406,80.436,80.406,80.428,198399996.0
2005-02-03 22:18:00,80.419,80.455,80.412,80.427,378699996.0
2005-02-03 22:19:00,80.408,80.44,80.392,80.42,231299999.0
2005-02-03 22:20:00,80.408,80.439,80.403,80.438,261500001.0
2005-02-03 22:21:00,80.414,80.463,80.408,80.434,371200004.0
2005-02-03 22:22:00,80.435,80.466,80.429,80.446,331900000.0
2005-02-03 22:23:00,80.433,80.454,80.424,80.432,412200001.0
2005-02-03 22:24:00,80.427,80.474,80.427,80.447,285799997.0
2005-02-03 22:25:00,80.399,80.455,80.396,80.455,121700001.0
2005-02-03 22:26:00,80.445,80.461,80.418,80.418,160600002.0
2005-02-03 22:27:00,80.43,80.452,80.41,80.452,702199999.0
2005-02-03 22:28:00,80.42,80.439,80.396,80.425,278000000.0
2005-02-03 22:29:00,80.397,80.431,80.397,80.404,284999999.0
2005-02-03 22:30:00,80.416,80.431,80.402,80.413,117500000.0
2005-02-03 22:31:00,80.431,80.46,80.421,80.455,493700002.0
2005-02-03 22:32:00,80.428,80.455,80.418,80.434,441299998.0
2005-02-03 22:33:00,80.434,80.456,80.407,80.419,824299993.0
2005-02-03 22:34:00,80.42,80.457,80.407,80.428,493599997.0
2005-02-03 22:35:00,80.41,80.434,80.402,80.425,177099998.0
2005-02-03 22:36:00,80.426,80.445,80.41,80.416,499600001.0
2005-02-03 22:37:00,80.419,80.431,80.402,80.424,178200001.0
2005-02-03 22:38:00,80.402,80.427,80.389,80.413,105300000.0
2005-02-03 22:39:00,80.414,80.432,80.397,80.418,302200001.0
2005-02-03 22:40:00,80.39,80.427,80.379,80.427,270399996.0
2005-02-03 22:41:00,80.422,80.443,80.404,80.429,233400000.0
2005-02-03 22:42:00,80.413,80.442,80.409,80.442,219499999.0
2005-02-03 22:43:00,80.44,80.446,80.379,80.429,364899999.0
2005-02-03 22:44:00,80.424,80.445,80.392,80.393,367899998.0
2005-02-03 22:45:00,80.406,80.443,80.398,80.433,426900000.0
2005-02-03 22:46:00,80.401,80.431,80.386,80.387,288000001.0
2005-02-03 22:47:00,80.415,80.438,80.409,80.435,275500001.0
2005-02-03 22:48:00,80.423,80.423,80.39,80.39,366900000.0
2005-02-03 22:49:00,80.39,80.441,80.39,80.428,239600001.0
2005-02-03 22:50:00,80.398,80.438,80.392,80.437,200099999.0
2005-02-03 22:51:00,80.439,80.463,80.39,80.433,248199997.0
2005-02-03 22:52:00,80.437,80.468,80.431,80.468,154200003.0
2005-02-03 22:53:00,80.472,80.476,80.426,80.452,447600003.0
2005-02-03 22:54:00,80.452,80.484,80.425,80.425,381299993.0
2005-02-03 22:55:00,80.442,80.474,80.426,80.464,284899997.0
2005-02-03 22:56:00,80.453,80.473,80.434,80.452,199200001.0
2005-02-03 22:57:00,80.452,80.483,80.434,80.48,393399995.0
2005-02-03 22:58:00,80.479,80.484,80.415,80.464,185399999.0
2005-02-03 22:59:00,80.463,80.491,80.406,80.406,474900006.0
2005-02-03 23:00:00,80.487,80.514,80.482,80.496,265700003.0
2005-02-03 23:01:00,80.471,80.49,80.434,80.474,133400001.0
2005-02-03 23:02:00,80.488,80.511,80.476,80.482,121200001.0
2005-02-03 23:03:00,80.505,80.521,80.472,80.472,172399999.0
2005-02-03 23:04:00,80.468,80.519,80.468,80.506,265400003.0
2005-02-03 23:05:00,80.486,80.522,80.481,80.501,180800000.0
2005-02-03 23:06:00,80.45,80.494,80.45,80.485,162500000.0
2005-02-03 23:07:00,80.467,80.5,80.46,80.477,205299999.0
2005-02-03 23:08:00,80.448,80.481,80.448,80.471,192899999.0
2005-02-03 23:09:00,80.485,80.517,80.485,80.509,195699999.0
2005-02-03 23:10:00,80.503,80.533,80.494,80.507,265099999.0
2005-02-03 23:11:00,80.518,80.522,80.493,80.507,247100000.0
2005-02-03 23:12:00,80.508,80.522,80.497,80.499,82200000.0
2005-02-03 23:13:00,80.528,80.528,80.492,80.493,173500002.0
2005-02-03 23:14:00,80.49,80.523,80.48,80.491,171400000.0
2005-02-03 23:15:00,80.489,80.51,80.479,80.5,158400001.0
2005-02-03 23:16:00,80.472,80.518,80.472,80.518,201899999.0
2005-02-03 23:17:00,80.505,80.509,80.469,80.469,303200000.0
2005-02-03 23:18:00,80.444,80.485,80.434,80.47,196800000.0
2005-02-03 23:19:00,80.51,80.525,80.486,80.508,174600002.0
2005-02-03 23:20:00,80.504,80.504,80.462,80.473,200700001.0
2005-02-03 23:21:00,80.478,80.508,80.478,80.497,159800000.0
2005-02-03 23:22:00,80.493,80.493,80.439,80.457,129899999.0
2005-02-03 23:23:00,80.474,80.491,80.42,80.444,259999997.0
2005-02-03 23:24:00,80.45,80.496,80.44,80.484,120599996.0
2005-02-03 23:25:00,80.492,80.495,80.471,80.481,182700001.0
2005-02-03 23:26:00,80.469,80.503,80.461,80.485,96799999.0
2005-02-03 23:27:00,80.463,80.493,80.444,80.449,283000001.0
2005-02-03 23:28:00,80.459,80.486,80.454,80.468,139900001.0
2005-02-03 23:29:00,80.464,80.511,80.464,80.498,167799998.0
2005-02-03 23:30:00,80.473,80.507,80.473,80.482,155899998.0
2005-02-03 23:31:00,80.485,80.51,80.468,80.505,212999999.0
2005-02-03 23:32:00,80.507,80.523,80.486,80.501,144500001.0
2005-02-03 23:33:00,80.528,80.534,80.502,80.517,132699998.0
2005-02-03 23:34:00,80.525,80.541,80.506,80.535,217799996.0
2005-02-03 23:35:00,80.526,80.546,80.524,80.54,179500000.0
2005-02-03 23:36:00,80.496,80.535,80.496,80.528,189900001.0
2005-02-03 23:37:00,80.554,80.554,80.514,80.521,156200001.0
2005-02-03 23:38:00,80.493,80.538,80.493,80.525,183699997.0
2005-02-03 23:39:00,80.53,80.549,80.469,80.527,129300001.0
2005-02-03 23:40:00,80.537,80.55,80.523,80.531,251300000.0
2005-02-03 23:41:00,80.504,80.521,80.492,80.521,228699999.0
2005-02-03 23:42:00,80.525,80.549,80.51,80.53,271699998.0
2005-02-03 23:43:00,80.494,80.533,80.494,80.51,119299999.0
2005-02-03 23:44:00,80.508,80.528,80.501,80.502,220400000.0
2005-02-03 23:45:00,80.488,80.517,80.484,80.512,340899997.0
2005-02-03 23:46:00,80.512,80.525,80.501,80.504,249900004.0
2005-02-03 23:47:00,80.53,80.542,80.51,80.513,94600001.0
2005-02-03 23:48:00,80.515,80.527,80.497,80.512,158400001.0
2005-02-03 23:49:00,80.497,80.56,80.497,80.56,154099999.0
2005-02-03 23:50:00,80.535,80.561,80.529,80.539,169799999.0
2005-02-03 23:51:00,80.535,80.541,80.505,80.51,155300001.0
2005-02-03 23:52:00,80.523,80.548,80.505,80.548,166800001.0
2005-02-03 23:53:00,80.534,80.553,80.512,80.549,116199999.0
2005-02-03 23:54:00,80.529,80.542,80.516,80.525,118200000.0
2005-02-03 23:55:00,80.546,80.559,80.535,80.548,160500000.0
2005-02-03 23:56:00,80.52,80.547,80.52,80.536,156800000.0
2005-02-03 23:57:00,80.55,80.552,80.526,80.526,86500001.0
2005-02-03 23:58:00,80.523,80.538,80.511,80.529,164500000.0
2005-02-03 23:59:00,80.514,80.537,80.495,80.51,214100000.0
2005-02-04 00:00:00,80.517,80.532,80.498,80.501,141500000.0
2005-02-04 00:01:00,80.523,80.547,80.516,80.547,180199998.0
2005-02-04 00:02:00,80.504,80.534,80.495,80.534,117200001.0
2005-02-04 00:03:00,80.52,80.529,80.491,80.505,181500005.0
2005-02-04 00:04:00,80.537,80.537,80.496,80.507,176699998.0
2005-02-04 00:05:00,80.511,80.519,80.494,80.494,172400002.0
2005-02-04 00:06:00,80.528,80.533,80.502,80.52,210599997.0
2005-02-04 00:07:00,80.525,80.555,80.525,80.545,172899998.0
2005-02-04 00:08:00,80.51,80.533,80.488,80.488,170600002.0
2005-02-04 00:09:00,80.516,80.529,80.486,80.501,274999998.0
2005-02-04 00:10:00,80.527,80.539,80.503,80.529,200900000.0
2005-02-04 00:11:00,80.515,80.532,80.49,80.532,248300002.0
2005-02-04 00:12:00,80.507,80.514,80.485,80.485,170000005.0
2005-02-04 00:13:00,80.514,80.541,80.513,80.538,274500001.0
2005-02-04 00:14:00,80.527,80.528,80.504,80.509,343699997.0
2005-02-04 00:15:00,80.524,80.545,80.508,80.52,179399999.0
2005-02-04 00:16:00,80.529,80.55,80.527,80.544,206699998.0
2005-02-04 00:17:00,80.555,80.555,80.531,80.533,96500000.0
2005-02-04 00:18:00,80.529,80.553,80.516,80.516,219899999.0
2005-02-04 00:19:00,80.51,80.54,80.5,80.517,228400000.0
2005-02-04 00:20:00,80.537,80.554,80.521,80.53,171900003.0
2005-02-04 00:21:00,80.526,80.56,80.526,80.559,139600002.0
2005-02-04 00:22:00,80.536,80.545,80.523,80.528,210000001.0
2005-02-04 00:23:00,80.522,80.546,80.52,80.54,154500003.0
2005-02-04 00:24:00,80.512,80.558,80.512,80.558,185699996.0
2005-02-04 00:25:00,80.547,80.547,80.512,80.512,101000000.0
2005-02-04 00:26:00,80.51,80.547,80.498,80.525,246699996.0
2005-02-04 00:27:00,80.532,80.547,80.515,80.533,270899999.0
2005-02-04 00:28:00,80.52,80.547,80.51,80.521,218300000.0
2005-02-04 00:29:00,80.533,80.555,80.515,80.529,171700002.0
2005-02-04 00:30:00,80.522,80.548,80.516,80.533,183100000.0
2005-02-04 00:31:00,80.542,80.544,80.523,80.529,234999999.0
2005-02-04 00:32:00,80.528,80.551,80.512,80.53,179700001.0
2005-02-04 00:33:00,80.556,80.556,80.517,80.529,191399998.0
2005-02-04 00:34:00,80.521,80.559,80.521,80.559,209400000.0
2005-02-04 00:35:00,80.563,80.569,80.535,80.535,141100000.0
2005-02-04 00:36:00,80.556,80.574,80.555,80.565,193299997.0
2005-02-04 00:37:00,80.519,80.563,80.511,80.528,234300002.0
2005-02-04 00:38:00,80.573,80.578,80.549,80.558,179800002.0
2005-02-04 00:39:00,80.547,80.568,80.537,80.549,252300004.0
2005-02-04 00:40:00,80.56,80.56,80.527,80.527,196300002.0
2005-02-04 00:41:00,80.55,80.568,80.539,80.56,196800001.0
2005-02-04 00:42:00,80.53,80.579,80.514,80.532,276599999.0
2005-02-04 00:43:00,80.531,80.582,80.512,80.582,149700000.0
2005-02-04 00:44:00,80.56,80.573,80.516,80.516,141900000.0
2005-02-04 00:45:00,80.539,80.546,80.518,80.538,204999998.0
2005-02-04 00:46:00,80.517,80.531,80.507,80.525,197100004.0
2005-02-04 00:47:00,80.535,80.539,80.502,80.539,178600002.0
2005-02-04 00:48:00,80.513,80.542,80.505,80.531,250599998.0
2005-02-04 00:49:00,80.545,80.549,80.506,80.531,188900001.0
2005-02-04 00:50:00,80.539,80.544,80.521,80.522,289800002.0
2005-02-04 00:51:00,80.508,80.549,80.502,80.526,280899999.0
2005-02-04 00:52:00,80.539,80.561,80.529,80.546,53800000.0
2005-02-04 00:53:00,80.512,80.547,80.512,80.547,209199998.0
2005-02-04 00:54:00,80.529,80.545,80.502,80.512,126900003.0
2005-02-04 00:55:00,80.542,80.544,80.511,80.516,298100001.0
2005-02-04 00:56:00,80.546,80.559,80.523,80.523,146500000.0
2005-02-04 00:57:00,80.541,80.561,80.54,80.556,154999996.0
2005-02-04 00:58:00,80.528,80.543,80.521,80.536,110500000.0
2005-02-04 00:59:00,80.545,80.558,80.532,80.546,126700000.0
2005-02-04 01:00:00,80.528,80.558,80.522,80.539,272200002.0
2005-02-04 01:01:00,80.504,80.544,80.497,80.543,156899999.0
2005-02-04 01:02:00,80.527,80.545,80.509,80.522,141999998.0
2005-02-04 01:03:00,80.527,80.558,80.527,80.55,160000000.0
2005-02-04 01:04:00,80.532,80.551,80.522,80.541,144500000.0
2005-02-04 01:05:00,80.549,80.549,80.503,80.514,218300000.0
2005-02-04 01:06:00,80.523,80.537,80.507,80.517,193399998.0
2005-02-04 01:07:00,80.531,80.552,80.527,80.544,119900001.0
2005-02-04 01:08:00,80.519,80.541,80.502,80.517,176899998.0
2005-02-04 01:09:00,80.536,80.556,80.52,80.54,232300001.0
2005-02-04 01:10:00,80.529,80.543,80.513,80.531,165799999.0
2005-02-04 01:11:00,80.522,80.538,80.513,80.526,202100000.0
2005-02-04 01:12:00,80.498,80.519,80.492,80.515,63200000.0
2005-02-04 01:13:00,80.511,80.522,80.497,80.505,140100000.0
2005-02-04 01:14:00,80.505,80.532,80.492,80.512,256499999.0
2005-02-04 01:15:00,80.537,80.546,80.515,80.543,220700002.0
2005-02-04 01:16:00,80.528,80.559,80.511,80.534,133900001.0
2005-02-04 01:17:00,80.558,80.572,80.534,80.561,258900000.0
2005-02-04 01:18:00,80.524,80.558,80.51,80.519,125500000.0
2005-02-04 01:19:00,80.555,80.573,80.541,80.565,243599997.0
2005-02-04 01:20:00,80.534,80.579,80.534,80.567,216699998.0
2005-02-04 01:21:00,80.575,80.589,80.558,80.578,243199999.0
2005-02-04 01:22:00,80.545,80.583,80.545,80.583,180899999.0
2005-02-04 01:23:00,80.554,80.585,80.543,80.582,134799999.0
2005-02-04 01:24:00,80.547,80.565,80.524,80.536,186199998.0
2005-02-04 01:25:00,80.561,80.561,80.542,80.545,199500000.0
2005-02-04 01:26:00,80.522,80.551,80.516,80.54,126099999.0
2005-02-04 01:27:00,80.498,80.521,80.48,80.488,225899997.0
2005-02-04 01:28:00,80.529,80.54,80.517,80.518,170200000.0
2005-02-04 01:29:00,80.499,80.532,80.496,80.511,230099998.0
2005-02-04 01:30:00,80.474,80.525,80.465,80.497,153299999.0
2005-02-04 01:31:00,80.525,80.543,80.501,80.537,359099998.0
2005-02-04 01:32:00,80.522,80.553,80.51,80.535,220100000.0
2005-02-04 01:33:00,80.529,80.544,80.513,80.542,101100000.0
2005-02-04 01:34:00,80.485,80.543,80.485,80.535,119200000.0
2005-02-04 01:35:00,80.546,80.562,80.54,80.543,177600000.0
2005-02-04 01:36:00,80.547,80.559,80.535,80.535,203199996.0
2005-02-04 01:37:00,80.532,80.552,80.515,80.532,197999999.0
2005-02-04 01:38:00,80.518,80.56,80.516,80.556,153599998.0
2005-02-04 01:39:00,80.529,80.55,80.511,80.53,69900000.0
2005-02-04 01:40:00,80.519,80.539,80.494,80.512,261299999.0
2005-02-04 01:41:00,80.526,80.544,80.5,80.511,198200000.0
2005-02-04 01:42:00,80.495,80.514,80.485,80.506,141500000.0
2005-02-04 01:43:00,80.482,80.51,80.482,80.503,132800001.0
2005-02-04 01:44:00,80.495,80.505,80.475,80.478,128499998.0
2005-02-04 01:45:00,80.474,80.496,80.453,80.495,190699999.0
2005-02-04 01:46:00,80.478,80.5,80.461,80.47,160999997.0
2005-02-04 01:47:00,80.469,80.531,80.448,80.51,192900001.0
2005-02-04 01:48:00,80.501,80.513,80.475,80.48,183599996.0
2005-02-04 01:49:00,80.468,80.516,80.462,80.505,285300003.0
2005-02-04 01:50:00,80.46,80.51,80.452,80.51,118399998.0
2005-02-04 01:51:00,80.521,80.521,80.488,80.495,151800002.0
2005-02-04 01:52:00,80.495,80.522,80.485,80.499,197700002.0
2005-02-04 01:53:00,80.509,80.511,80.477,80.494,178899998.0
2005-02-04 01:54:00,80.497,80.524,80.484,80.484,166600000.0
2005-02-04 01:55:00,80.483,80.512,80.483,80.487,138800000.0
2005-02-04 01:56:00,80.499,80.52,80.481,80.496,60000000.0
2005-02-04 01:57:00,80.524,80.542,80.49,80.521,172900000.0
2005-02-04 01:58:00,80.481,80.517,80.471,80.497,55200000.0
2005-02-04 01:59:00,80.517,80.521,80.473,80.5,311000000.0
2005-02-04 02:00:00,80.493,80.514,80.487,80.487,225799999.0
2005-02-04 02:01:00,80.52,80.521,80.495,80.502,260699997.0
2005-02-04 02:02:00,80.503,80.52,80.48,80.502,191600000.0
2005-02-04 02:03:00,80.512,80.521,80.464,80.504,300500003.0
2005-02-04 02:04:00,80.491,80.511,80.475,80.487,273500004.0
2005-02-04 02:05:00,80.521,80.521,80.49,80.501,229500003.0
2005-02-04 02:06:00,80.479,80.517,80.479,80.509,123500003.0
2005-02-04 02:07:00,80.496,80.522,80.487,80.515,292199997.0
2005-02-04 02:08:00,80.516,80.538,80.506,80.521,180000000.0
2005-02-04 02:09:00,80.509,80.526,80.489,80.496,130000002.0
2005-02-04 02:10:00,80.488,80.507,80.471,80.493,181000000.0
2005-02-04 02:11:00,80.492,80.498,80.465,80.48,210799999.0
2005-02-04 02:12:00,80.474,80.494,80.464,80.476,320999994.0
2005-02-04 02:13:00,80.471,80.479,80.454,80.454,135000000.0
2005-02-04 02:14:00,80.461,80.489,80.446,80.455,262600002.0
2005-02-04 02:15:00,80.465,80.468,80.42,80.433,248699995.0
2005-02-04 02:16:00,80.445,80.465,80.437,80.447,159000001.0
2005-02-04 02:17:00,80.456,80.474,80.442,80.446,154499997.0
2005-02-04 02:18:00,80.448,80.464,80.43,80.444,133400000.0
2005-02-04 02:19:00,80.455,80.477,80.443,80.466,313899999.0
2005-02-04 02:20:00,80.458,80.462,80.432,80.462,174699999.0
2005-02-04 02:21:00,80.469,80.483,80.449,80.461,218699995.0
2005-02-04 02:22:00,80.45,80.484,80.45,80.48,173499998.0
2005-02-04 02:23:00,80.457,80.475,80.447,80.474,164699999.0
2005-02-04 02:24:00,80.452,80.489,80.452,80.489,233199998.0
2005-02-04 02:25:00,80.474,80.501,80.46,80.477,187500000.0
2005-02-04 02:26:00,80.462,80.493,80.452,80.472,195399999.0
2005-02-04 02:27:00,80.484,80.484,80.445,80.445,230999998.0
2005-02-04 02:28:00,80.446,80.464,80.433,80.445,351499997.0
2005-02-04 02:29:00,80.418,80.461,80.402,80.455,199699998.0
2005-02-04 02:30:00,80.388,80.423,80.299,80.32,141000001.0
2005-02-04 02:31:00,80.308,80.327,80.252,80.281,212900000.0
2005-02-04 02:32:00,80.247,80.294,80.243,80.294,133500000.0
2005-02-04 02:33:00,80.269,80.294,80.261,80.281,158500001.0
2005-02-04 02:34:00,80.307,80.319,80.282,80.282,131500000.0
2005-02-04 02:35:00,80.297,80.303,80.254,80.254,216099998.0
2005-02-04 02:36:00,80.279,80.31,80.274,80.29,226900001.0
2005-02-04 02:37:00,80.283,80.315,80.276,80.295,165399998.0
2005-02-04 02:38:00,80.275,80.306,80.266,80.278,179899997.0
2005-02-04 02:39:00,80.282,80.302,80.269,80.29,227799993.0
2005-02-04 02:40:00,80.295,80.303,80.257,80.257,77000000.0
2005-02-04 02:41:00,80.266,80.278,80.245,80.252,172000000.0
2005-02-04 02:42:00,80.267,80.299,80.259,80.263,311699998.0
2005-02-04 02:43:00,80.277,80.282,80.245,80.26,228500002.0
2005-02-04 02:44:00,80.278,80.303,80.274,80.281,115199999.0
2005-02-04 02:45:00,80.294,80.319,80.292,80.316,272000001.0
2005-02-04 02:46:00,80.322,80.37,80.322,80.345,169599999.0
2005-02-04 02:47:00,80.37,80.401,80.356,80.401,163200000.0
2005-02-04 02:48:00,80.371,80.403,80.371,80.403,165800001.0
2005-02-04 02:49:00,80.374,80.404,80.356,80.363,150199999.0
2005-02-04 02:50:00,80.342,80.366,80.324,80.357,328799994.0
2005-02-04 02:51:00,80.358,80.359,80.322,80.322,104799999.0
2005-02-04 02:52:00,80.353,80.353,80.32,80.32,223500001.0
2005-02-04 02:53:00,80.33,80.369,80.325,80.367,237100001.0
2005-02-04 02:54:00,80.335,80.376,80.333,80.359,295499999.0
2005-02-04 02:55:00,80.371,80.376,80.35,80.351,160000000.0
2005-02-04 02:56:00,80.368,80.403,80.361,80.382,288899998.0
2005-02-04 02:57:00,80.401,80.415,80.369,80.394,254899998.0
2005-02-04 02:58:00,80.389,80.413,80.371,80.371,230699998.0
2005-02-04 02:59:00,80.374,80.41,80.373,80.408,193399998.0
2005-02-04 03:00:00,80.39,80.406,80.361,80.389,253999998.0
2005-02-04 03:01:00,80.396,80.406,80.369,80.386,168100003.0
2005-02-04 03:02:00,80.382,80.404,80.37,80.383,126999999.0
2005-02-04 03:03:00,80.411,80.411,80.376,80.39,230300002.0
2005-02-04 03:04:00,80.359,80.401,80.359,80.401,112200000.0
2005-02-04 03:05:00,80.399,80.408,80.374,80.395,261300000.0
2005-02-04 03:06:00,80.364,80.4,80.364,80.375,193199998.0
2005-02-04 03:07:00,80.407,80.423,80.387,80.39,105400000.0
2005-02-04 03:08:00,80.374,80.398,80.37,80.398,278200001.0
2005-02-04 03:09:00,80.375,80.411,80.364,80.382,261400000.0
2005-02-04 03:10:00,80.407,80.422,80.377,80.4,242299999.0
2005-02-04 03:11:00,80.407,80.426,80.403,80.426,173199999.0
2005-02-04 03:12:00,80.415,80.417,80.386,80.389,279099997.0
2005-02-04 03:13:00,80.415,80.416,80.397,80.404,156200000.0
2005-02-04 03:14:00,80.398,80.426,80.389,80.42,255999998.0
2005-02-04 03:15:00,80.368,80.387,80.359,80.387,130499999.0
2005-02-04 03:16:00,80.355,80.396,80.355,80.37,144299997.0
2005-02-04 03:17:00,80.37,80.394,80.354,80.354,213100000.0
2005-02-04 03:18:00,80.376,80.392,80.366,80.392,220000000.0
2005-02-04 03:19:00,80.347,80.366,80.319,80.319,131900001.0
2005-02-04 03:20:00,80.309,80.345,80.308,80.339,139699999.0
2005-02-04 03:21:00,80.34,80.34,80.296,80.296,172199998.0
2005-02-04 03:22:00,80.315,80.32,80.278,80.278,138600000.0
2005-02-04 03:23:00,80.291,80.291,80.26,80.272,219600000.0
2005-02-04 03:24:00,80.263,80.303,80.252,80.28,248100004.0
2005-02-04 03:25:00,80.284,80.306,80.279,80.298,240199998.0
2005-02-04 03:26:00,80.281,80.311,80.271,80.298,268699999.0
2005-02-04 03:27:00,80.292,80.314,80.278,80.302,95399999.0
2005-02-04 03:28:00,80.321,80.328,80.296,80.311,229900003.0
2005-02-04 03:29:00,80.301,80.322,80.29,80.319,320700001.0
2005-02-04 03:30:00,80.311,80.325,80.289,80.299,259200002.0
2005-02-04 03:31:00,80.286,80.317,80.286,80.317,145700001.0
2005-02-04 03:32:00,80.295,80.326,80.291,80.31,250299997.0
2005-02-04 03:33:00,80.288,80.339,80.287,80.339,194699999.0
2005-02-04 03:34:00,80.312,80.348,80.304,80.343,123299998.0
2005-02-04 03:35:00,80.309,80.328,80.301,80.317,176400002.0
2005-02-04 03:36:00,80.32,80.326,80.294,80.296,226499995.0
2005-02-04 03:37:00,80.316,80.337,80.291,80.337,176199998.0
2005-02-04 03:38:00,80.318,80.336,80.296,80.336,152700000.0
2005-02-04 03:39:00,80.311,80.32,80.293,80.298,162100001.0
2005-02-04 03:40:00,80.297,80.319,80.286,80.302,255500003.0
2005-02-04 03:41:00,80.322,80.329,80.303,80.304,122600000.0
2005-02-04 03:42:00,80.29,80.314,80.286,80.303,144300000.0
2005-02-04 03:43:00,80.306,80.306,80.224,80.224,273799998.0
2005-02-04 03:44:00,80.274,80.298,80.265,80.293,244699999.0
2005-02-04 03:45:00,80.28,80.294,80.263,80.277,173200000.0
2005-02-04 03:46:00,80.265,80.304,80.256,80.269,239800004.0
2005-02-04 03:47:00,80.263,80.282,80.25,80.269,146800002.0
2005-02-04 03:48:00,80.24,80.27,80.24,80.268,172700001.0
2005-02-04 03:49:00,80.24,80.273,80.226,80.258,199499999.0
2005-02-04 03:50:00,80.242,80.275,80.242,80.26,198199998.0
2005-02-04 03:51:00,80.266,80.276,80.244,80.255,180399999.0
2005-02-04 03:52:00,80.243,80.27,80.243,80.265,118500000.0
2005-02-04 03:53:00,80.24,80.277,80.219,80.248,203999996.0
2005-02-04 03:54:00,80.251,80.286,80.241,80.264,164600003.0
2005-02-04 03:55:00,80.286,80.286,80.258,80.269,168500000.0
2005-02-04 03:56:00,80.282,80.309,80.276,80.294,246899999.0
2005-02-04 03:57:00,80.265,80.3,80.265,80.274,214299998.0
2005-02-04 03:58:00,80.296,80.325,80.277,80.31,220799997.0
2005-02-04 03:59:00,80.328,80.329,80.294,80.306,345000003.0
2005-02-04 04:00:00,80.3,80.338,80.283,80.292,300700000.0
2005-02-04 04:01:00,80.297,80.315,80.284,80.297,117699998.0
2005-02-04 04:02:00,80.308,80.326,80.288,80.324,213800002.0
2005-02-04 04:03:00,80.314,80.333,80.303,80.333,134900000.0
2005-02-04 04:04:00,80.315,80.333,80.29,80.298,271700003.0
2005-02-04 04:05:00,80.298,80.324,80.282,80.304,157199999.0
2005-02-04 04:06:00,80.313,80.335,80.293,80.301,131099999.0
2005-02-04 04:07:00,80.302,80.319,80.283,80.303,159400000.0
2005-02-04 04:08:00,80.298,80.326,80.292,80.325,265099998.0
2005-02-04 04:09:00,80.311,80.335,80.304,80.314,111800000.0
2005-02-04 04:10:00,80.306,80.33,80.295,80.33,120699998.0
2005-02-04 04:11:00,80.322,80.338,80.292,80.302,183100000.0
2005-02-04 04:12:00,80.291,80.313,80.28,80.28,170799999.0
2005-02-04 04:13:00,80.299,80.302,80.266,80.274,214699999.0
2005-02-04 04:14:00,80.292,80.296,80.268,80.28,164499999.0
2005-02-04 04:15:00,80.268,80.299,80.268,80.292,261499998.0
2005-02-04 04:16:00,80.303,80.307,80.276,80.287,210000000.0
2005-02-04 04:17:00,80.301,80.305,80.275,80.288,212899999.0
2005-02-04 04:18:00,80.285,80.292,80.256,80.258,154900000.0
2005-02-04 04:19:00,80.277,80.294,80.264,80.291,265199997.0
2005-02-04 04:20:00,80.286,80.334,80.286,80.334,120200002.0
2005-02-04 04:21:00,80.291,80.316,80.282,80.282,140000000.0
2005-02-04 04:22:00,80.282,80.307,80.271,80.287,60800000.0
2005-02-04 04:23:00,80.277,80.295,80.261,80.28,124300001.0
2005-02-04 04:24:00,80.249,80.284,80.249,80.279,122200000.0
2005-02-04 04:25:00,80.29,80.3,80.269,80.299,178300002.0
2005-02-04 04:26:00,80.282,80.301,80.262,80.274,89500000.0
2005-02-04 04:27:00,80.285,80.293,80.261,80.272,121800000.0
2005-02-04 04:28:00,80.249,80.283,80.249,80.282,81400000.0
2005-02-04 04:29:00,80.277,80.285,80.246,80.246,231200002.0
2005-02-04 04:30:00,80.262,80.268,80.228,80.228,176199998.0
2005-02-04 04:31:00,80.237,80.254,80.228,80.244,239300001.0
2005-02-04 04:32:00,80.254,80.263,80.233,80.255,191099998.0
2005-02-04 04:33:00,80.237,80.263,80.223,80.242,313400000.0
2005-02-04 04:34:00,80.226,80.26,80.226,80.24,185499996.0
2005-02-04 04:35:00,80.245,80.275,80.242,80.245,200500001.0
2005-02-04 04:36:00,80.261,80.262,80.23,80.253,242699998.0
2005-02-04 04:37:00,80.215,80.27,80.215,80.27,163900001.0
2005-02-04 04:38:00,80.274,80.289,80.249,80.267,206299999.0
2005-02-04 04:39:00,80.258,80.302,80.258,80.302,92899999.0
2005-02-04 04:40:00,80.27,80.306,80.259,80.293,179799998.0
2005-02-04 04:41:00,80.285,80.298,80.265,80.276,213400000.0
2005-02-04 04:42:00,80.267,80.296,80.264,80.266,282000001.0
2005-02-04 04:43:00,80.295,80.295,80.263,80.263,105500002.0
2005-02-04 04:44:00,80.273,80.305,80.267,80.291,277900003.0
2005-02-04 04:45:00,80.293,80.305,80.279,80.281,153799998.0
2005-02-04 04:46:00,80.279,80.305,80.27,80.29,145199998.0
2005-02-04 04:47:00,80.294,80.306,80.279,80.29,290399998.0
2005-02-04 04:48:00,80.294,80.316,80.284,80.296,129799999.0
2005-02-04 04:49:00,80.309,80.321,80.287,80.321,107800000.0
2005-02-04 04:50:00,80.284,80.321,80.284,80.315,206599998.0
2005-02-04 04:51:00,80.302,80.317,80.277,80.277,247099998.0
2005-02-04 04:52:00,80.296,80.309,80.282,80.298,152100001.0
2005-02-04 04:53:00,80.317,80.336,80.299,80.301,309199999.0
2005-02-04 04:54:00,80.296,80.31,80.27,80.288,345400002.0
2005-02-04 04:55:00,80.288,80.316,80.272,80.291,142500001.0
2005-02-04 04:56:00,80.274,80.314,80.274,80.299,201400001.0
2005-02-04 04:57:00,80.294,80.313,80.287,80.311,146200002.0
2005-02-04 04:58:00,80.313,80.327,80.282,80.282,259299996.0
2005-02-04 04:59:00,80.296,80.314,80.286,80.301,107900001.0
2005-02-04 05:00:00,80.284,80.31,80.282,80.292,142700002.0
2005-02-04 05:01:00,80.311,80.324,80.275,80.275,179000000.0
2005-02-04 05:02:00,80.284,80.297,80.268,80.282,206699998.0
2005-02-04 05:03:00,80.271,80.29,80.253,80.276,151500001.0
2005-02-04 05:04:00,80.29,80.29,80.253,80.253,174700001.0
2005-02-04 05:05:00,80.264,80.285,80.234,80.261,225299999.0
2005-02-04 05:06:00,80.228,80.254,80.227,80.247,230200000.0
2005-02-04 05:07:00,80.266,80.27,80.221,80.221,276999999.0
2005-02-04 05:08:00,80.225,80.269,80.225,80.255,152300000.0
2005-02-04 05:09:00,80.252,80.279,80.241,80.264,252300000.0
2005-02-04 05:10:00,80.232,80.28,80.232,80.28,194900002.0
2005-02-04 05:11:00,80.261,80.279,80.232,80.26,220300004.0
2005-02-04 05:12:00,80.274,80.28,80.251,80.257,137999999.0
2005-02-04 05:13:00,80.261,80.285,80.242,80.269,206300002.0
2005-02-04 05:14:00,80.262,80.274,80.244,80.253,239300002.0
2005-02-04 05:15:00,80.263,80.278,80.24,80.278,168000002.0
2005-02-04 05:16:00,80.238,80.272,80.219,80.255,194599999.0
2005-02-04 05:17:00,80.245,80.289,80.245,80.276,195000000.0
2005-02-04 05:18:00,80.263,80.279,80.235,80.235,281700004.0
2005-02-04 05:19:00,80.253,80.278,80.245,80.262,206800001.0
2005-02-04 05:20:00,80.243,80.275,80.236,80.256,120400001.0
2005-02-04 05:21:00,80.23,80.28,80.23,80.26,139799998.0
2005-02-04 05:22:00,80.268,80.288,80.262,80.28,246200003.0
2005-02-04 05:23:00,80.273,80.286,80.255,80.259,218299999.0
2005-02-04 05:24:00,80.279,80.3,80.263,80.28,153200000.0
2005-02-04 05:25:00,80.277,80.33,80.277,80.33,167299999.0
2005-02-04 05:26:00,80.284,80.302,80.273,80.282,192400002.0
2005-02-04 05:27:00,80.302,80.302,80.259,80.259,101899999.0
2005-02-04 05:28:00,80.271,80.29,80.252,80.287,141000000.0
2005-02-04 05:29:00,80.286,80.307,80.255,80.286,219699998.0
2005-02-04 05:30:00,80.286,80.307,80.279,80.291,209599999.0
2005-02-04 05:31:00,80.281,80.31,80.263,80.297,255399999.0
2005-02-04 05:32:00,80.265,80.316,80.265,80.313,141300000.0
2005-02-04 05:33:00,80.279,80.292,80.266,80.282,196999997.0
2005-02-04 05:34:00,80.261,80.291,80.258,80.291,238500002.0
2005-02-04 05:35:00,80.262,80.28,80.256,80.274,135499997.0
2005-02-04 05:36:00,80.271,80.3,80.263,80.275,125600002.0
2005-02-04 05:37:00,80.288,80.318,80.271,80.301,244900001.0
2005-02-04 05:38:00,80.277,80.296,80.259,80.278,181100001.0
2005-02-04 05:39:00,80.313,80.32,80.273,80.277,260900001.0
2005-02-04 05:40:00,80.271,80.299,80.243,80.277,129200000.0
2005-02-04 05:41:00,80.29,80.3,80.264,80.283,270299999.0
2005-02-04 05:42:00,80.28,80.31,80.278,80.295,101300002.0
2005-02-04 05:43:00,80.273,80.299,80.256,80.267,103700002.0
2005-02-04 05:44:00,80.26,80.298,80.247,80.276,159200000.0
2005-02-04 05:45:00,80.251,80.283,80.248,80.283,171100003.0
2005-02-04 05:46:00,80.25,80.284,80.25,80.284,163999998.0
2005-02-04 05:47:00,80.265,80.306,80.254,80.306,169399997.0
2005-02-04 05:48:00,80.274,80.309,80.274,80.278,123100001.0
2005-02-04 05:49:00,80.29,80.29,80.256,80.256,263199996.0
2005-02-04 05:50:00,80.271,80.295,80.268,80.284,172099994.0
2005-02-04 05:51:00,80.29,80.296,80.271,80.272,89200000.0
2005-02-04 05:52:00,80.277,80.289,80.258,80.258,179200000.0
2005-02-04 05:53:00,80.262,80.262,80.228,80.228,327000000.0
2005-02-04 05:54:00,80.217,80.27,80.217,80.263,220400000.0
2005-02-04 05:55:00,80.245,80.285,80.245,80.277,221699998.0
2005-02-04 05:56:00,80.273,80.298,80.266,80.282,158799996.0
2005-02-04 05:57:00,80.298,80.313,80.266,80.277,177600000.0
2005-02-04 05:58:00,80.248,80.291,80.248,80.291,158999999.0
2005-02-04 05:59:00,80.287,80.29,80.259,80.259,99100000.0
2005-02-04 06:00:00,80.265,80.282,80.243,80.244,302799997.0
2005-02-04 06:01:00,80.272,80.291,80.261,80.29,172700002.0
2005-02-04 06:02:00,80.285,80.3,80.264,80.264,87600001.0
2005-02-04 06:03:00,80.258,80.305,80.258,80.305,198200000.0
2005-02-04 06:04:00,80.278,80.3,80.27,80.283,241499999.0
2005-02-04 06:05:00,80.308,80.314,80.29,80.293,229900003.0
2005-02-04 06:06:00,80.283,80.313,80.283,80.311,159699998.0
2005-02-04 06:07:00,80.311,80.325,80.295,80.306,126299998.0
2005-02-04 06:08:00,80.314,80.322,80.291,80.299,161600002.0
2005-02-04 06:09:00,80.308,80.324,80.288,80.306,223600002.0
2005-02-04 06:10:00,80.277,80.318,80.265,80.318,76600001.0
2005-02-04 06:11:00,80.287,80.302,80.268,80.28,93800000.0
2005-02-04 06:12:00,80.277,80.321,80.264,80.301,252000000.0
2005-02-04 06:13:00,80.279,80.318,80.27,80.318,210499999.0
2005-02-04 06:14:00,80.304,80.308,80.283,80.284,213800003.0
2005-02-04 06:15:00,80.288,80.319,80.281,80.319,164200000.0
2005-02-04 06:16:00,80.297,80.329,80.292,80.329,278900000.0
2005-02-04 06:17:00,80.31,80.31,80.285,80.297,151500001.0
2005-02-04 06:18:00,80.324,80.324,80.281,80.293,218600000.0
2005-02-04 06:19:00,80.293,80.33,80.283,80.302,194999996.0
2005-02-04 06:20:00,80.269,80.31,80.269,80.31,107499999.0
2005-02-04 06:21:00,80.296,80.349,80.296,80.349,138000000.0
2005-02-04 06:22:00,80.322,80.344,80.306,80.324,238599998.0
2005-02-04 06:23:00,80.302,80.335,80.302,80.33,152000000.0
2005-02-04 06:24:00,80.294,80.326,80.289,80.289,159999999.0
2005-02-04 06:25:00,80.315,80.342,80.299,80.33,259199997.0
2005-02-04 06:26:00,80.328,80.352,80.313,80.33,140400001.0
2005-02-04 06:27:00,80.343,80.351,80.323,80.334,134300001.0
2005-02-04 06:28:00,80.309,80.349,80.308,80.349,86300000.0
2005-02-04 06:29:00,80.362,80.362,80.325,80.327,152499998.0
2005-02-04 06:30:00,80.328,80.361,80.318,80.329,180199998.0
2005-02-04 06:31:00,80.352,80.361,80.331,80.339,151599997.0
2005-02-04 06:32:00,80.325,80.36,80.32,80.36,232500001.0
2005-02-04 06:33:00,80.353,80.353,80.324,80.328,193900001.0
2005-02-04 06:34:00,80.321,80.369,80.321,80.365,90300001.0
2005-02-04 06:35:00,80.345,80.375,80.338,80.375,152100000.0
2005-02-04 06:36:00,80.35,80.372,80.343,80.368,213299998.0
2005-02-04 06:37:00,80.352,80.368,80.334,80.346,234099997.0
2005-02-04 06:38:00,80.351,80.379,80.338,80.346,341700001.0
2005-02-04 06:39:00,80.333,80.363,80.333,80.354,234999999.0
2005-02-04 06:40:00,80.314,80.366,80.314,80.366,192300000.0
2005-02-04 06:41:00,80.355,80.357,80.333,80.338,191999996.0
2005-02-04 06:42:00,80.32,80.36,80.32,80.355,235600000.0
2005-02-04 06:43:00,80.341,80.373,80.316,80.373,203900000.0
2005-02-04 06:44:00,80.368,80.371,80.343,80.351,106500000.0
2005-02-04 06:45:00,80.358,80.38,80.353,80.373,192899997.0
2005-02-04 06:46:00,80.372,80.372,80.342,80.342,157200000.0
2005-02-04 06:47:00,80.33,80.364,80.33,80.345,184800002.0
2005-02-04 06:48:00,80.34,80.368,80.325,80.344,235000003.0
2005-02-04 06:49:00,80.347,80.359,80.332,80.339,217300001.0
2005-02-04 06:50:00,80.308,80.363,80.308,80.363,86899999.0
2005-02-04 06:51:00,80.345,80.38,80.336,80.38,258799999.0
2005-02-04 06:52:00,80.348,80.38,80.33,80.345,205400002.0
2005-02-04 06:53:00,80.37,80.37,80.329,80.348,170100002.0
2005-02-04 06:54:00,80.356,80.371,80.332,80.36,301699996.0
2005-02-04 06:55:00,80.332,80.361,80.332,80.339,271299998.0
2005-02-04 06:56:00,80.333,80.386,80.33,80.359,168899998.0
2005-02-04 06:57:00,80.343,80.358,80.331,80.343,148100000.0
2005-02-04 06:58:00,80.329,80.357,80.318,80.334,273900000.0
2005-02-04 06:59:00,80.332,80.381,80.325,80.35,203200002.0
2005-02-04 07:00:00,80.327,80.362,80.314,80.346,129999999.0
2005-02-04 07:01:00,80.347,80.37,80.336,80.349,202499998.0
2005-02-04 07:02:00,80.34,80.372,80.33,80.351,274699997.0
2005-02-04 07:03:00,80.339,80.364,80.331,80.332,174999999.0
2005-02-04 07:04:00,80.345,80.362,80.325,80.345,124700001.0
2005-02-04 07:05:00,80.339,80.352,80.323,80.334,262900002.0
2005-02-04 07:06:00,80.323,80.36,80.314,80.341,154499999.0
2005-02-04 07:07:00,80.341,80.346,80.31,80.324,240600000.0
2005-02-04 07:08:00,80.338,80.357,80.311,80.34,108200002.0
2005-02-04 07:09:00,80.329,80.372,80.329,80.372,212400001.0
2005-02-04 07:10:00,80.338,80.376,80.333,80.375,165300000.0
2005-02-04 07:11:00,80.359,80.381,80.359,80.381,83200000.0
2005-02-04 07:12:00,80.356,80.38,80.344,80.354,109999999.0
2005-02-04 07:13:00,80.341,80.385,80.337,80.383,236100000.0
2005-02-04 07:14:00,80.336,80.377,80.336,80.363,240399997.0
2005-02-04 07:15:00,80.349,80.396,80.349,80.39,144799999.0
2005-02-04 07:16:00,80.329,80.389,80.329,80.375,272699999.0
2005-02-04 07:17:00,80.354,80.391,80.354,80.391,161500001.0
2005-02-04 07:18:00,80.353,80.382,80.353,80.378,141999999.0
2005-02-04 07:19:00,80.368,80.392,80.341,80.392,215600000.0
2005-02-04 07:20:00,80.358,80.386,80.348,80.355,109199999.0
2005-02-04 07:21:00,80.388,80.394,80.36,80.364,219899999.0
2005-02-04 07:22:00,80.36,80.399,80.353,80.399,171999999.0
2005-02-04 07:23:00,80.342,80.405,80.342,80.383,203900000.0
2005-02-04 07:24:00,80.38,80.412,80.364,80.405,221800001.0
2005-02-04 07:25:00,80.377,80.398,80.373,80.383,300600002.0
2005-02-04 07:26:00,80.346,80.389,80.341,80.357,303699996.0
2005-02-04 07:27:00,80.358,80.389,80.351,80.371,126000001.0
2005-02-04 07:28:00,80.322,80.37,80.313,80.331,207600000.0
2005-02-04 07:29:00,80.376,80.384,80.36,80.363,152500000.0
2005-02-04 07:30:00,80.363,80.383,80.347,80.373,197300001.0
2005-02-04 07:31:00,80.336,80.364,80.327,80.336,198699998.0
2005-02-04 07:32:00,80.325,80.36,80.325,80.351,271700002.0
2005-02-04 07:33:00,80.344,80.353,80.316,80.316,130600000.0
2005-02-04 07:34:00,80.338,80.353,80.318,80.322,161900000.0
2005-02-04 07:35:00,80.32,80.348,80.309,80.348,286200003.0
2005-02-04 07:36:00,80.338,80.35,80.304,80.329,335399997.0
2005-02-04 07:37:00,80.342,80.358,80.329,80.332,216400002.0
2005-02-04 07:38:00,80.312,80.348,80.312,80.332,151300001.0
2005-02-04 07:39:00,80.338,80.346,80.319,80.333,233800001.0
2005-02-04 07:40:00,80.305,80.357,80.305,80.339,228700002.0
2005-02-04 07:41:00,80.338,80.351,80.321,80.337,215499998.0
2005-02-04 07:42:00,80.31,80.348,80.3,80.328,161800002.0
2005-02-04 07:43:00,80.315,80.334,80.292,80.304,147299998.0
2005-02-04 07:44:00,80.328,80.347,80.304,80.334,167499999.0
2005-02-04 07:45:00,80.352,80.355,80.325,80.335,175300001.0
2005-02-04 07:46:00,80.334,80.355,80.31,80.34,161900001.0
2005-02-04 07:47:00,80.333,80.348,80.31,80.333,206100003.0
2005-02-04 07:48:00,80.312,80.342,80.301,80.323,209300000.0
2005-02-04 07:49:00,80.317,80.335,80.299,80.335,305400000.0
2005-02-04 07:50:00,80.332,80.337,80.273,80.273,233299998.0
2005-02-04 07:51:00,80.312,80.336,80.303,80.326,170499998.0
2005-02-04 07:52:00,80.302,80.327,80.287,80.315,188300001.0
2005-02-04 07:53:00,80.326,80.351,80.317,80.35,159800000.0
2005-02-04 07:54:00,80.286,80.336,80.286,80.334,293299995.0
2005-02-04 07:55:00,80.316,80.341,80.305,80.315,209100002.0
2005-02-04 07:56:00,80.297,80.33,80.297,80.33,144199998.0
2005-02-04 07:57:00,80.309,80.344,80.308,80.344,121900002.0
2005-02-04 07:58:00,80.301,80.334,80.293,80.334,117000000.0
2005-02-04 07:59:00,80.338,80.338,80.313,80.334,158499997.0
2005-02-04 08:00:00,80.324,80.337,80.306,80.329,194799999.0
2005-02-04 08:01:00,80.293,80.308,80.27,80.28,227500001.0
2005-02-04 08:02:00,80.274,80.299,80.264,80.278,137400002.0
2005-02-04 08:03:00,80.272,80.299,80.259,80.27,136500002.0
2005-02-04 08:04:00,80.26,80.314,80.26,80.309,150800000.0
2005-02-04 08:05:00,80.284,80.315,80.269,80.294,275899997.0
2005-02-04 08:06:00,80.286,80.313,80.28,80.293,128600001.0
2005-02-04 08:07:00,80.328,80.328,80.271,80.285,258900000.0
2005-02-04 08:08:00,80.311,80.311,80.271,80.271,149699998.0
2005-02-04 08:09:00,80.288,80.309,80.27,80.292,211800000.0
2005-02-04 08:10:00,80.272,80.321,80.272,80.321,177499997.0
2005-02-04 08:11:00,80.285,80.316,80.285,80.315,148799999.0
2005-02-04 08:12:00,80.289,80.329,80.287,80.329,163300001.0
2005-02-04 08:13:00,80.323,80.342,80.316,80.322,280099999.0
2005-02-04 08:14:00,80.319,80.325,80.292,80.292,191499998.0
2005-02-04 08:15:00,80.317,80.32,80.289,80.294,217000000.0
2005-02-04 08:16:00,80.326,80.332,80.292,80.313,239599999.0
2005-02-04 08:17:00,80.308,80.313,80.288,80.294,156199997.0
2005-02-04 08:18:00,80.311,80.331,80.296,80.309,224599999.0
2005-02-04 08:19:00,80.344,80.346,80.31,80.31,217000000.0
2005-02-04 08:20:00,80.294,80.329,80.291,80.319,304199995.0
2005-02-04 08:21:00,80.301,80.319,80.283,80.301,220000000.0
2005-02-04 08:22:00,80.287,80.331,80.273,80.311,113600001.0
2005-02-04 08:23:00,80.287,80.322,80.287,80.322,222100000.0
2005-02-04 08:24:00,80.299,80.32,80.284,80.293,112599998.0
2005-02-04 08:25:00,80.256,80.3,80.256,80.3,202600002.0
2005-02-04 08:26:00,80.311,80.311,80.284,80.303,174999994.0
2005-02-04 08:27:00,80.275,80.3,80.262,80.284,147299999.0
2005-02-04 08:28:00,80.277,80.289,80.257,80.276,267299998.0
2005-02-04 08:29:00,80.292,80.292,80.26,80.269,181300003.0
2005-02-04 08:30:00,80.26,80.29,80.252,80.279,183999998.0
2005-02-04 08:31:00,80.288,80.305,80.263,80.277,220600002.0
2005-02-04 08:32:00,80.281,80.309,80.272,80.28,238499999.0
2005-02-04 08:33:00,80.288,80.308,80.275,80.289,226999994.0
2005-02-04 08:34:00,80.271,80.309,80.267,80.284,272100000.0
2005-02-04 08:35:00,80.262,80.319,80.256,80.319,91499999.0
2005-02-04 08:36:00,80.279,80.309,80.274,80.296,199900000.0
2005-02-04 08:37:00,80.296,80.326,80.283,80.316,261999999.0
2005-02-04 08:38:00,80.323,80.338,80.3,80.329,232799998.0
2005-02-04 08:39:00,80.321,80.356,80.315,80.344,165300001.0
2005-02-04 08:40:00,80.327,80.37,80.327,80.37,203799998.0
2005-02-04 08:41:00,80.37,80.4,80.36,80.37,117599999.0
2005-02-04 08:42:00,80.381,80.402,80.365,80.373,160899998.0
2005-02-04 08:43:00,80.371,80.396,80.359,80.359,240599998.0
2005-02-04 08:44:00,80.36,80.423,80.36,80.402,283999998.0
2005-02-04 08:45:00,80.421,80.44,80.401,80.425,175100000.0
2005-02-04 08:46:00,80.43,80.443,80.42,80.423,180699999.0
2005-02-04 08:47:00,80.418,80.45,80.409,80.42,225000000.0
2005-02-04 08:48:00,80.416,80.427,80.406,80.421,120000002.0
2005-02-04 08:49:00,80.402,80.419,80.376,80.394,242000000.0
2005-02-04 08:50:00,80.396,80.408,80.374,80.408,165799998.0
2005-02-04 08:51:00,80.374,80.403,80.368,80.389,286799998.0
2005-02-04 08:52:00,80.392,80.405,80.368,80.373,248499999.0
2005-02-04 08:53:00,80.391,80.421,80.376,80.421,222299999.0
2005-02-04 08:54:00,80.398,80.421,80.391,80.412,203799998.0
2005-02-04 08:55:00,80.389,80.402,80.375,80.379,250400000.0
2005-02-04 08:56:00,80.387,80.407,80.378,80.389,188200002.0
2005-02-04 08:57:00,80.39,80.398,80.356,80.357,331099997.0
2005-02-04 08:58:00,80.343,80.392,80.343,80.392,201800001.0
2005-02-04 08:59:00,80.399,80.42,80.383,80.402,250400000.0
2005-02-04 09:00:00,80.393,80.428,80.378,80.409,218100000.0
2005-02-04 09:01:00,80.42,80.423,80.387,80.387,186700000.0
2005-02-04 09:02:00,80.417,80.42,80.39,80.39,139399999.0
2005-02-04 09:03:00,80.402,80.419,80.379,80.393,191900001.0
2005-02-04 09:04:00,80.388,80.419,80.365,80.365,331599998.0
2005-02-04 09:05:00,80.398,80.412,80.385,80.405,222599998.0
2005-02-04 09:06:00,80.394,80.416,80.392,80.414,136100000.0
2005-02-04 09:07:00,80.421,80.436,80.392,80.416,183900001.0
2005-02-04 09:08:00,80.424,80.434,80.399,80.418,125400001.0
2005-02-04 09:09:00,80.403,80.428,80.383,80.413,142400001.0
2005-02-04 09:10:00,80.399,80.432,80.393,80.416,223899999.0
2005-02-04 09:11:00,80.416,80.43,80.399,80.42,217100003.0
2005-02-04 09:12:00,80.411,80.421,80.39,80.408,237100001.0
2005-02-04 09:13:00,80.402,80.421,80.397,80.421,243000000.0
2005-02-04 09:14:00,80.381,80.417,80.381,80.403,107800000.0
2005-02-04 09:15:00,80.388,80.425,80.388,80.408,194899995.0
2005-02-04 09:16:00,80.401,80.428,80.387,80.401,153200001.0
2005-02-04 09:17:00,80.443,80.443,80.41,80.421,154000002.0
2005-02-04 09:18:00,80.4,80.419,80.379,80.389,121000001.0
2005-02-04 09:19:00,80.399,80.43,80.356,80.364,150399999.0
2005-02-04 09:20:00,80.387,80.394,80.349,80.349,200999997.0
2005-02-04 09:21:00,80.374,80.386,80.343,80.362,149900001.0
2005-02-04 09:22:00,80.361,80.384,80.336,80.357,174100001.0
2005-02-04 09:23:00,80.37,80.4,80.364,80.379,93900000.0
2005-02-04 09:24:00,80.396,80.401,80.348,80.349,218699998.0
2005-02-04 09:25:00,80.357,80.398,80.349,80.398,201400000.0
2005-02-04 09:26:00,80.368,80.409,80.368,80.406,262000000.0
2005-02-04 09:27:00,80.386,80.413,80.372,80.413,131100000.0
2005-02-04 09:28:00,80.373,80.386,80.354,80.359,139700000.0
2005-02-04 09:29:00,80.352,80.377,80.335,80.354,191499998.0
2005-02-04 09:30:00,80.329,80.357,80.327,80.351,120500000.0
2005-02-04 09:31:00,80.34,80.356,80.317,80.317,188700002.0
2005-02-04 09:32:00,80.31,80.337,80.288,80.315,158699999.0
2005-02-04 09:33:00,80.312,80.319,80.275,80.284,182000001.0
2005-02-04 09:34:00,80.259,80.316,80.259,80.308,110500000.0
2005-02-04 09:35:00,80.322,80.34,80.305,80.34,162899997.0
2005-02-04 09:36:00,80.338,80.365,80.287,80.291,169900001.0
2005-02-04 09:37:00,80.271,80.301,80.27,80.301,225900001.0
2005-02-04 09:38:00,80.293,80.329,80.284,80.314,169600002.0
2005-02-04 09:39:00,80.35,80.388,80.345,80.388,169799999.0
2005-02-04 09:40:00,80.368,80.423,80.353,80.401,144800000.0
2005-02-04 09:41:00,80.369,80.404,80.362,80.395,146500001.0
2005-02-04 09:42:00,80.382,80.391,80.361,80.37,122000000.0
2005-02-04 09:43:00,80.382,80.413,80.378,80.404,200000000.0
2005-02-04 09:44:00,80.406,80.414,80.372,80.389,148700002.0
2005-02-04 09:45:00,80.405,80.413,80.382,80.382,123799998.0
2005-02-04 09:46:00,80.369,80.393,80.342,80.351,401400002.0
2005-02-04 09:47:00,80.337,80.359,80.309,80.329,193100002.0
2005-02-04 09:48:00,80.333,80.363,80.328,80.357,174199996.0
2005-02-04 09:49:00,80.354,80.367,80.315,80.325,220300001.0
2005-02-04 09:50:00,80.348,80.348,80.311,80.315,312299998.0
2005-02-04 09:51:00,80.303,80.332,80.296,80.325,250199996.0
2005-02-04 09:52:00,80.337,80.372,80.33,80.34,125199999.0
2005-02-04 09:53:00,80.355,80.355,80.298,80.327,148899998.0
2005-02-04 09:54:00,80.333,80.368,80.326,80.34,189300002.0
2005-02-04 09:55:00,80.31,80.331,80.271,80.289,242400001.0
2005-02-04 09:56:00,80.26,80.282,80.251,80.28,202500005.0
2005-02-04 09:57:00,80.286,80.294,80.258,80.275,223099999.0
2005-02-04 09:58:00,80.282,80.301,80.25,80.285,260499999.0
2005-02-04 09:59:00,80.298,80.306,80.28,80.291,240599996.0
2005-02-04 10:00:00,80.311,80.324,80.288,80.296,231499999.0
2005-02-04 10:01:00,80.266,80.293,80.265,80.282,159800002.0
2005-02-04 10:02:00,80.281,80.297,80.262,80.262,223900002.0
2005-02-04 10:03:00,80.283,80.289,80.261,80.268,169400000.0
2005-02-04 10:04:00,80.274,80.323,80.274,80.3,108699998.0
2005-02-04 10:05:00,80.278,80.289,80.253,80.264,219500002.0
2005-02-04 10:06:00,80.257,80.287,80.257,80.274,242700006.0
2005-02-04 10:07:00,80.271,80.296,80.258,80.259,283299999.0
2005-02-04 10:08:00,80.247,80.28,80.247,80.267,248399994.0
2005-02-04 10:09:00,80.278,80.292,80.253,80.267,140299998.0
2005-02-04 10:10:00,80.29,80.301,80.253,80.253,221500000.0
2005-02-04 10:11:00,80.29,80.294,80.266,80.28,183700001.0
2005-02-04 10:12:00,80.26,80.308,80.26,80.3,62800000.0
2005-02-04 10:13:00,80.295,80.31,80.267,80.292,287899996.0
2005-02-04 10:14:00,80.272,80.303,80.265,80.282,167000000.0
2005-02-04 10:15:00,80.277,80.31,80.271,80.291,108100002.0
2005-02-04 10:16:00,80.271,80.329,80.271,80.325,147000001.0
2005-02-04 10:17:00,80.334,80.345,80.307,80.313,227199998.0
2005-02-04 10:18:00,80.321,80.333,80.3,80.307,144100001.0
2005-02-04 10:19:00,80.298,80.329,80.287,80.299,164699997.0
2005-02-04 10:20:00,80.285,80.324,80.285,80.306,204299999.0
2005-02-04 10:21:00,80.267,80.302,80.267,80.3,128899998.0
2005-02-04 10:22:00,80.261,80.295,80.26,80.291,318499997.0
2005-02-04 10:23:00,80.288,80.293,80.262,80.262,232400004.0
2005-02-04 10:24:00,80.268,80.29,80.247,80.269,160499999.0
2005-02-04 10:25:00,80.265,80.299,80.265,80.29,206899995.0
2005-02-04 10:26:00,80.277,80.289,80.247,80.247,274199994.0
2005-02-04 10:27:00,80.292,80.298,80.27,80.282,260799998.0
2005-02-04 10:28:00,80.288,80.288,80.265,80.27,81199998.0
2005-02-04 10:29:00,80.273,80.307,80.251,80.293,192100001.0
2005-02-04 10:30:00,80.305,80.305,80.263,80.28,157200002.0
2005-02-04 10:31:00,80.304,80.311,80.258,80.258,246900001.0
2005-02-04 10:32:00,80.28,80.294,80.259,80.27,209400002.0
2005-02-04 10:33:00,80.259,80.29,80.258,80.258,234499998.0
2005-02-04 10:34:00,80.287,80.296,80.264,80.264,110399999.0
2005-02-04 10:35:00,80.295,80.295,80.257,80.276,172399999.0
2005-02-04 10:36:00,80.282,80.298,80.259,80.259,173699996.0
2005-02-04 10:37:00,80.267,80.292,80.261,80.282,202699999.0
2005-02-04 10:38:00,80.27,80.289,80.251,80.282,177799999.0
2005-02-04 10:39:00,80.264,80.288,80.251,80.288,149600000.0
2005-02-04 10:40:00,80.283,80.299,80.269,80.284,162100001.0
2005-02-04 10:41:00,80.301,80.301,80.26,80.266,236099999.0
2005-02-04 10:42:00,80.259,80.29,80.248,80.27,248000003.0
2005-02-04 10:43:00,80.3,80.304,80.271,80.271,293700001.0
2005-02-04 10:44:00,80.281,80.291,80.261,80.287,196800001.0
2005-02-04 10:45:00,80.288,80.312,80.282,80.294,259000001.0
2005-02-04 10:46:00,80.281,80.301,80.265,80.285,110899999.0
2005-02-04 10:47:00,80.264,80.284,80.25,80.27,184600000.0
2005-02-04 10:48:00,80.261,80.294,80.253,80.293,178000003.0
2005-02-04 10:49:00,80.281,80.29,80.259,80.26,155800001.0
2005-02-04 10:50:00,80.28,80.294,80.245,80.275,202000000.0
2005-02-04 10:51:00,80.257,80.295,80.24,80.24,200599999.0
2005-02-04 10:52:00,80.251,80.275,80.242,80.258,220299999.0
2005-02-04 10:53:00,80.263,80.269,80.235,80.235,208100000.0
2005-02-04 10:54:00,80.227,80.262,80.223,80.245,213199998.0
2005-02-04 10:55:00,80.248,80.262,80.229,80.237,213299997.0
2005-02-04 10:56:00,80.252,80.269,80.239,80.245,192300002.0
2005-02-04 10:57:00,80.242,80.264,80.23,80.252,139899999.0
2005-02-04 10:58:00,80.218,80.268,80.218,80.268,244399996.0
2005-02-04 10:59:00,80.23,80.276,80.23,80.267,224700000.0
2005-02-04 11:00:00,80.253,80.271,80.187,80.235,327700004.0
2005-02-04 11:01:00,80.234,80.251,80.226,80.238,180700001.0
2005-02-04 11:02:00,80.236,80.275,80.225,80.258,101399998.0
2005-02-04 11:03:00,80.262,80.271,80.244,80.252,251499997.0
2005-02-04 11:04:00,80.237,80.279,80.237,80.261,177999998.0
2005-02-04 11:05:00,80.228,80.257,80.226,80.257,240199996.0
2005-02-04 11:06:00,80.211,80.244,80.207,80.237,207500000.0
2005-02-04 11:07:00,80.241,80.241,80.203,80.21,304500005.0
2005-02-04 11:08:00,80.23,80.237,80.205,80.205,83200002.0
2005-02-04 11:09:00,80.197,80.214,80.18,80.2,82100000.0
2005-02-04 11:10:00,80.191,80.222,80.185,80.195,197100004.0
2005-02-04 11:11:00,80.205,80.205,80.176,80.177,130599999.0
2005-02-04 11:12:00,80.154,80.176,80.139,80.152,156200000.0
2005-02-04 11:13:00,80.146,80.161,80.126,80.155,308500001.0
2005-02-04 11:14:00,80.16,80.183,80.151,80.181,211299995.0
2005-02-04 11:15:00,80.19,80.19,80.15,80.163,223599999.0
2005-02-04 11:16:00,80.131,80.176,80.13,80.176,84900000.0
2005-02-04 11:17:00,80.16,80.164,80.133,80.139,118399999.0
2005-02-04 11:18:00,80.127,80.172,80.127,80.166,287000001.0
2005-02-04 11:19:00,80.152,80.177,80.134,80.153,289199998.0
2005-02-04 11:20:00,80.14,80.172,80.13,80.158,126200001.0
2005-02-04 11:21:00,80.167,80.186,80.155,80.186,204399998.0
2005-02-04 11:22:00,80.149,80.174,80.144,80.151,216699998.0
2005-02-04 11:23:00,80.153,80.169,80.138,80.163,125800000.0
2005-02-04 11:24:00,80.15,80.166,80.126,80.126,184999999.0
2005-02-04 11:25:00,80.16,80.165,80.127,80.134,182600000.0
2005-02-04 11:26:00,80.143,80.171,80.121,80.15,154800001.0
2005-02-04 11:27:00,80.157,80.159,80.124,80.124,174399999.0
2005-02-04 11:28:00,80.106,80.138,80.088,80.112,204799999.0
2005-02-04 11:29:00,80.102,80.133,80.1,80.133,166800003.0
2005-02-04 11:30:00,80.128,80.147,80.092,80.124,210699996.0
2005-02-04 11:31:00,80.15,80.162,80.134,80.147,159199996.0
2005-02-04 11:32:00,80.13,80.168,80.13,80.143,307099999.0
2005-02-04 11:33:00,80.14,80.146,80.102,80.123,239499999.0
2005-02-04 11:34:00,80.137,80.147,80.11,80.111,203900004.0
2005-02-04 11:35:00,80.119,80.127,80.098,80.099,245299999.0
2005-02-04 11:36:00,80.128,80.152,80.112,80.137,177799999.0
2005-02-04 11:37:00,80.123,80.156,80.116,80.147,227400001.0
2005-02-04 11:38:00,80.147,80.157,80.125,80.144,228999997.0
2005-02-04 11:39:00,80.152,80.166,80.142,80.15,157299999.0
2005-02-04 11:40:00,80.108,80.152,80.108,80.135,227700000.0
2005-02-04 11:41:00,80.159,80.169,80.137,80.148,202400003.0
2005-02-04 11:42:00,80.17,80.172,80.148,80.148,201300000.0
2005-02-04 11:43:00,80.169,80.179,80.148,80.155,152199997.0
2005-02-04 11:44:00,80.166,80.189,80.161,80.165,199300000.0
2005-02-04 11:45:00,80.151,80.177,80.15,80.168,312299994.0
2005-02-04 11:46:00,80.162,80.197,80.162,80.185,282100002.0
2005-02-04 11:47:00,80.197,80.197,80.157,80.164,187299999.0
2005-02-04 11:48:00,80.187,80.196,80.164,80.168,187700000.0
2005-02-04 11:49:00,80.17,80.195,80.167,80.174,322299998.0
2005-02-04 11:50:00,80.157,80.183,80.152,80.162,117599998.0
2005-02-04 11:51:00,80.177,80.177,80.14,80.157,264400003.0
2005-02-04 11:52:00,80.12,80.163,80.12,80.141,328400002.0
2005-02-04 11:53:00,80.15,80.16,80.125,80.125,187199995.0
2005-02-04 11:54:00,80.127,80.137,80.095,80.095,153500002.0
2005-02-04 11:55:00,80.129,80.129,80.094,80.094,206600003.0
2005-02-04 11:56:00,80.12,80.129,80.097,80.12,177600000.0
2005-02-04 11:57:00,80.116,80.13,80.098,80.098,187500001.0
2005-02-04 11:58:00,80.107,80.133,80.095,80.117,139399998.0
2005-02-04 11:59:00,80.104,80.127,80.092,80.113,262400004.0
2005-02-04 12:00:00,80.082,80.114,80.082,80.092,212100000.0
2005-02-04 12:01:00,80.107,80.121,80.095,80.107,157900001.0
2005-02-04 12:02:00,80.106,80.124,80.079,80.11,252300000.0
2005-02-04 12:03:00,80.1,80.126,80.093,80.103,217099998.0
2005-02-04 12:04:00,80.122,80.136,80.1,80.105,152000001.0
2005-02-04 12:05:00,80.105,80.133,80.099,80.126,148699998.0
2005-02-04 12:06:00,80.097,80.119,80.085,80.092,148299996.0
2005-02-04 12:07:00,80.1,80.127,80.068,80.114,279900000.0
2005-02-04 12:08:00,80.103,80.125,80.092,80.099,190400000.0
2005-02-04 12:09:00,80.101,80.127,80.101,80.121,63800000.0
2005-02-04 12:10:00,80.116,80.124,80.092,80.092,196200001.0
2005-02-04 12:11:00,80.097,80.126,80.094,80.115,185599998.0
2005-02-04 12:12:00,80.114,80.13,80.095,80.109,265200000.0
2005-02-04 12:13:00,80.125,80.135,80.112,80.114,146700000.0
2005-02-04 12:14:00,80.105,80.114,80.086,80.087,250200000.0
2005-02-04 12:15:00,80.086,80.109,80.051,80.051,265699996.0
2005-02-04 12:16:00,80.042,80.075,80.042,80.062,116899999.0
2005-02-04 12:17:00,80.042,80.06,80.017,80.03,210200000.0
2005-02-04 12:18:00,80.015,80.048,80.015,80.043,200099998.0
2005-02-04 12:19:00,80.037,80.068,80.018,80.045,191800000.0
2005-02-04 12:20:00,80.055,80.077,80.039,80.063,191400001.0
2005-02-04 12:21:00,80.088,80.089,80.039,80.039,163899999.0
2005-02-04 12:22:00,80.063,80.082,80.048,80.052,246299996.0
2005-02-04 12:23:00,80.056,80.088,80.038,80.088,143499998.0
2005-02-04 12:24:00,80.077,80.093,80.054,80.054,196799999.0
2005-02-04 12:25:00,80.064,80.094,80.061,80.079,350899995.0
2005-02-04 12:26:00,80.077,80.091,80.058,80.058,158999999.0
2005-02-04 12:27:00,80.073,80.087,80.04,80.057,221799998.0
2005-02-04 12:28:00,80.032,80.068,80.031,80.047,125100000.0
2005-02-04 12:29:00,80.037,80.037,79.991,80.022,238600000.0
2005-02-04 12:30:00,80.027,80.027,79.979,79.986,152199998.0
2005-02-04 12:31:00,80.023,80.051,80.016,80.016,133500005.0
2005-02-04 12:32:00,80.036,80.056,80.017,80.052,331400000.0
2005-02-04 12:33:00,80.03,80.046,80.01,80.023,276099999.0
2005-02-04 12:34:00,80.053,80.062,80.029,80.033,82000000.0
2005-02-04 12:35:00,80.046,80.063,80.012,80.024,241699996.0
2005-02-04 12:36:00,80.04,80.04,79.975,79.984,221500000.0
2005-02-04 12:37:00,79.988,80.029,79.988,80.015,151799998.0
2005-02-04 12:38:00,80.022,80.076,80.022,80.058,115100001.0
2005-02-04 12:39:00,80.068,80.093,80.053,80.077,172799999.0
2005-02-04 12:40:00,80.102,80.104,80.073,80.103,291500004.0
2005-02-04 12:41:00,80.08,80.095,80.064,80.068,280099993.0
2005-02-04 12:42:00,80.075,80.079,80.039,80.054,166900000.0
2005-02-04 12:43:00,80.05,80.09,80.04,80.047,239899999.0
2005-02-04 12:44:00,80.086,80.102,80.069,80.071,138699999.0
2005-02-04 12:45:00,80.087,80.1,80.044,80.06,195500000.0
2005-02-04 12:46:00,80.039,80.048,80.018,80.027,206499998.0
2005-02-04 12:47:00,80.03,80.062,79.987,80.034,66599999.0
2005-02-04 12:48:00,80.031,80.053,80.022,80.041,171600000.0
2005-02-04 12:49:00,80.035,80.087,80.028,80.066,287799999.0
2005-02-04 12:50:00,80.078,80.094,80.062,80.069,301399999.0
2005-02-04 12:51:00,80.082,80.113,80.077,80.101,260699998.0
2005-02-04 12:52:00,80.072,80.095,80.066,80.077,213799998.0
2005-02-04 12:53:00,80.054,80.063,80.029,80.029,190099997.0
2005-02-04 12:54:00,80.071,80.094,80.044,80.044,178699999.0
2005-02-04 12:55:00,80.059,80.066,80.038,80.057,198499997.0
2005-02-04 12:56:00,80.061,80.103,80.054,80.103,161300001.0
2005-02-04 12:57:00,80.106,80.123,80.078,80.097,135700000.0
2005-02-04 12:58:00,80.082,80.105,80.082,80.1,109800000.0
2005-02-04 12:59:00,80.088,80.113,80.067,80.095,136899998.0
2005-02-04 13:00:00,80.116,80.134,80.1,80.102,189700000.0
2005-02-04 13:01:00,80.054,80.093,80.041,80.093,164199997.0
2005-02-04 13:02:00,80.077,80.098,80.057,80.067,210199999.0
2005-02-04 13:03:00,80.08,80.111,80.066,80.098,265400001.0
2005-02-04 13:04:00,80.077,80.095,80.058,80.058,180099997.0
2005-02-04 13:05:00,80.062,80.085,80.049,80.055,213299996.0
2005-02-04 13:06:00,80.071,80.078,80.05,80.065,187500002.0
2005-02-04 13:07:00,80.084,80.092,80.047,80.049,210999994.0
2005-02-04 13:08:00,80.065,80.087,80.031,80.069,211399998.0
2005-02-04 13:09:00,80.048,80.077,80.031,80.031,338399997.0
2005-02-04 13:10:00,80.019,80.052,80.006,80.052,191399999.0
2005-02-04 13:11:00,80.045,80.048,80.009,80.02,237100000.0
2005-02-04 13:12:00,80.008,80.041,79.993,80.019,196000001.0
2005-02-04 13:13:00,80.052,80.068,80.032,80.062,176699999.0
2005-02-04 13:14:00,80.037,80.056,80.017,80.031,204499999.0
2005-02-04 13:15:00,80.039,80.049,80.015,80.025,201900001.0
2005-02-04 13:16:00,80.018,80.059,80.018,80.056,218200001.0
2005-02-04 13:17:00,80.028,80.058,80.024,80.028,202599996.0
2005-02-04 13:18:00,80.016,80.043,80.0,80.029,204900000.0
2005-02-04 13:19:00,80.034,80.05,80.003,80.003,246899995.0
2005-02-04 13:20:00,80.002,80.016,79.986,80.001,251800002.0
2005-02-04 13:21:00,80.016,80.031,79.994,80.011,217800000.0
2005-02-04 13:22:00,79.992,80.012,79.968,79.992,141199999.0
2005-02-04 13:23:00,79.973,79.999,79.963,79.969,230600000.0
2005-02-04 13:24:00,79.967,79.993,79.957,79.976,244099999.0
2005-02-04 13:25:00,79.978,80.007,79.977,80.007,191299999.0
2005-02-04 13:26:00,79.989,80.009,79.974,79.991,220899998.0
2005-02-04 13:27:00,80.013,80.029,79.991,80.009,242299999.0
2005-02-04 13:28:00,79.986,80.016,79.986,80.01,191799996.0
2005-02-04 13:29:00,80.008,80.008,79.966,79.975,213599997.0
2005-02-04 13:30:00,79.943,79.98,79.943,79.972,198699998.0
2005-02-04 13:31:00,79.98,79.98,79.93,79.935,281899998.0
2005-02-04 13:32:00,79.952,79.974,79.948,79.952,179000000.0
2005-02-04 13:33:00,79.93,79.977,79.93,79.977,238699997.0
2005-02-04 13:34:00,79.966,80.033,79.966,80.033,159200000.0
2005-02-04 13:35:00,80.008,80.032,79.997,80.026,238699996.0
2005-02-04 13:36:00,80.02,80.043,80.009,80.031,239100004.0
2005-02-04 13:37:00,80.036,80.049,79.998,79.998,275399999.0
2005-02-04 13:38:00,80.002,80.03,80.001,80.011,124999999.0
2005-02-04 13:39:00,80.025,80.025,79.973,79.981,141500001.0
2005-02-04 13:40:00,79.989,80.035,79.986,80.033,213099998.0
2005-02-04 13:41:00,80.039,80.056,79.997,80.013,226499998.0
2005-02-04 13:42:00,80.001,80.033,79.99,79.998,235200003.0
2005-02-04 13:43:00,80.007,80.025,79.985,79.985,196299999.0
2005-02-04 13:44:00,79.957,79.988,79.946,79.988,220899997.0
2005-02-04 13:45:00,79.976,80.012,79.956,79.999,348300001.0
2005-02-04 13:46:00,79.966,79.994,79.959,79.988,189999999.0
2005-02-04 13:47:00,79.976,80.012,79.976,79.998,189000004.0
2005-02-04 13:48:00,79.989,80.014,79.981,79.993,274599997.0
2005-02-04 13:49:00,80.018,80.018,79.992,79.994,308299999.0
2005-02-04 13:50:00,79.983,80.03,79.983,80.03,211399996.0
2005-02-04 13:51:00,79.984,80.018,79.977,79.997,145399998.0
2005-02-04 13:52:00,79.999,80.03,79.983,80.01,236100001.0
2005-02-04 13:53:00,80.031,80.059,80.012,80.059,218499998.0
2005-02-04 13:54:00,79.995,80.027,79.995,80.019,169499999.0
2005-02-04 13:55:00,80.013,80.046,80.001,80.015,212900000.0
2005-02-04 13:56:00,80.028,80.064,80.007,80.034,153900000.0
2005-02-04 13:57:00,80.039,80.055,80.022,80.038,138699999.0
2005-02-04 13:58:00,80.041,80.058,80.027,80.041,169500000.0
2005-02-04 13:59:00,80.057,80.072,80.04,80.04,142399997.0
2005-02-04 14:00:00,80.057,80.063,80.027,80.036,177699997.0
2005-02-04 14:01:00,80.043,80.069,80.021,80.04,179099997.0
2005-02-04 14:02:00,80.011,80.027,79.991,80.003,171900001.0
2005-02-04 14:03:00,80.019,80.019,79.975,79.978,189800000.0
2005-02-04 14:04:00,79.99,80.009,79.984,79.991,131999999.0
2005-02-04 14:05:00,79.97,80.009,79.97,79.994,237999998.0
2005-02-04 14:06:00,79.961,79.996,79.941,79.952,222699998.0
2005-02-04 14:07:00,79.953,80.0,79.952,79.979,142200001.0
2005-02-04 14:08:00,79.992,80.025,79.983,79.983,75100000.0
2005-02-04 14:09:00,79.986,80.016,79.98,80.002,254499997.0
2005-02-04 14:10:00,80.001,80.028,79.995,80.006,220299998.0
2005-02-04 14:11:00,80.027,80.033,79.998,79.998,210600000.0
2005-02-04 14:12:00,79.994,80.024,79.983,80.024,137399999.0
2005-02-04 14:13:00,80.016,80.024,79.997,80.009,191799999.0
2005-02-04 14:14:00,80.037,80.041,80.011,80.011,235399997.0
2005-02-04 14:15:00,79.987,80.053,79.985,80.053,228300002.0
2005-02-04 14:16:00,79.995,80.028,79.995,80.017,233200000.0
2005-02-04 14:17:00,79.984,80.022,79.984,80.022,182899999.0
2005-02-04 14:18:00,79.976,80.017,79.976,80.011,270300003.0
2005-02-04 14:19:00,79.986,80.028,79.986,80.028,237499997.0
2005-02-04 14:20:00,79.981,80.0,79.95,79.964,206300000.0
2005-02-04 14:21:00,79.983,79.998,79.955,79.982,188400000.0
2005-02-04 14:22:00,79.968,80.025,79.966,80.023,254000001.0
2005-02-04 14:23:00,80.016,80.041,79.996,80.005,237699997.0
2005-02-04 14:24:00,80.008,80.015,79.988,79.997,286699997.0
2005-02-04 14:25:00,79.996,80.038,79.996,80.022,149200001.0
2005-02-04 14:26:00,79.997,80.018,79.987,79.999,170499999.0
2005-02-04 14:27:00,79.993,80.023,79.983,79.993,172600001.0
2005-02-04 14:28:00,80.006,80.012,79.986,79.997,113799999.0
2005-02-04 14:29:00,80.024,80.038,79.991,80.006,203199999.0
2005-02-04 14:30:00,80.013,80.024,79.981,79.992,257900003.0
2005-02-04 14:31:00,79.997,80.013,79.984,80.006,194399996.0
2005-02-04 14:32:00,80.012,80.042,80.01,80.037,156199997.0
2005-02-04 14:33:00,80.032,80.062,80.008,80.023,190599998.0
2005-02-04 14:34:00,80.035,80.041,80.014,80.014,164700000.0
2005-02-04 14:35:00,80.002,80.035,79.995,80.005,182399998.0
2005-02-04 14:36:00,79.985,80.006,79.975,79.983,108500000.0
2005-02-04 14:37:00,79.996,80.001,79.972,79.98,248999996.0
2005-02-04 14:38:00,79.989,80.018,79.987,80.004,168500000.0
2005-02-04 14:39:00,79.981,80.006,79.98,80.005,197599997.0
2005-02-04 14:40:00,79.976,80.013,79.966,80.013,254799999.0
2005-02-04 14:41:00,79.959,80.002,79.942,80.002,133800000.0
2005-02-04 14:42:00,79.957,79.986,79.957,79.986,194400001.0
2005-02-04 14:43:00,79.987,79.987,79.946,79.946,169500001.0
2005-02-04 14:44:00,79.982,79.995,79.954,79.979,267199997.0
2005-02-04 14:45:00,79.976,80.017,79.975,79.991,256499997.0
2005-02-04 14:46:00,79.99,80.019,79.979,79.999,192800001.0
2005-02-04 14:47:00,79.991,80.017,79.973,79.996,231600004.0
2005-02-04 14:48:00,79.991,80.043,79.991,80.035,180100002.0
2005-02-04 14:49:00,80.03,80.037,80.006,80.03,271399999.0
2005-02-04 14:50:00,80.011,80.053,80.011,80.053,61500000.0
2005-02-04 14:51:00,80.025,80.037,79.996,80.015,194199998.0
2005-02-04 14:52:00,80.013,80.014,79.988,79.99,182499999.0
2005-02-04 14:53:00,79.991,80.014,79.963,79.989,152099998.0
2005-02-04 14:54:00,80.005,80.024,79.994,80.004,168600000.0
2005-02-04 14:55:00,80.0,80.012,79.98,79.997,53300000.0
2005-02-04 14:56:00,80.009,80.062,80.009,80.031,227999997.0
2005-02-04 14:57:00,80.047,80.061,80.026,80.038,195299996.0
2005-02-04 14:58:00,80.042,80.056,80.03,80.039,42500000.0
2005-02-04 14:59:00,80.018,80.055,80.018,80.044,121600000.0
2005-02-04 15:00:00,80.005,80.026,79.989,80.014,228900004.0
2005-02-04 15:01:00,80.003,80.012,79.977,79.993,313999999.0
2005-02-04 15:02:00,79.982,80.031,79.982,80.013,197199999.0
2005-02-04 15:03:00,80.017,80.041,80.013,80.024,162200002.0
2005-02-04 15:04:00,80.019,80.019,79.989,79.989,246199997.0
2005-02-04 15:05:00,80.007,80.019,79.99,80.007,311599999.0
2005-02-04 15:06:00,80.022,80.051,80.002,80.051,207699999.0
2005-02-04 15:07:00,80.016,80.071,79.98,80.064,166699997.0
2005-02-04 15:08:00,80.061,80.064,80.017,80.035,166799999.0
2005-02-04 15:09:00,80.043,80.047,79.982,79.996,249600004.0
2005-02-04 15:10:00,80.008,80.029,79.996,80.019,172899999.0
2005-02-04 15:11:00,80.018,80.037,79.989,80.016,117000001.0
2005-02-04 15:12:00,80.024,80.053,80.024,80.042,353199991.0
2005-02-04 15:13:00,80.059,80.064,80.028,80.028,215899999.0
2005-02-04 15:14:00,80.007,80.044,79.977,79.982,225600003.0
2005-02-04 15:15:00,79.978,80.025,79.978,80.025,117500001.0
2005-02-04 15:16:00,80.019,80.028,79.974,79.974,97899999.0
2005-02-04 15:17:00,79.935,79.976,79.931,79.947,152700003.0
2005-02-04 15:18:00,79.943,79.979,79.941,79.956,186299999.0
2005-02-04 15:19:00,79.982,80.014,79.964,79.992,186600002.0
2005-02-04 15:20:00,80.013,80.06,80.009,80.043,82400001.0
2005-02-04 15:21:00,80.042,80.082,80.037,80.082,175900000.0
2005-02-04 15:22:00,80.056,80.088,80.056,80.082,183199998.0
2005-02-04 15:23:00,80.068,80.092,80.067,80.082,180399999.0
2005-02-04 15:24:00,80.053,80.078,80.051,80.071,276399995.0
2005-02-04 15:25:00,80.086,80.148,80.072,80.121,129100001.0
2005-02-04 15:26:00,80.16,80.184,80.15,80.16,237799997.0
2005-02-04 15:27:00,80.126,80.148,80.077,80.08,194400002.0
2005-02-04 15:28:00,80.126,80.203,80.126,80.141,250899998.0
2005-02-04 15:29:00,80.129,80.16,80.078,80.082,175500000.0
2005-02-04 15:30:00,80.02,80.29,80.002,80.242,176399999.0
2005-02-04 15:31:00,80.25,80.266,80.186,80.214,181999998.0
2005-02-04 15:32:00,80.18,80.23,80.175,80.207,278499997.0
2005-02-04 15:33:00,80.218,80.262,80.211,80.236,147399999.0
2005-02-04 15:34:00,80.225,80.232,80.119,80.132,261399996.0
2005-02-04 15:35:00,80.161,80.221,80.134,80.15,189699998.0
2005-02-04 15:36:00,80.148,80.161,80.124,80.131,139600000.0
2005-02-04 15:37:00,80.127,80.15,80.091,80.116,137199998.0
2005-02-04 15:38:00,80.133,80.188,80.125,80.139,181799997.0
2005-02-04 15:39:00,80.151,80.181,80.131,80.165,133700000.0
2005-02-04 15:40:00,80.161,80.189,80.122,80.143,226200002.0
2005-02-04 15:41:00,80.152,80.184,80.125,80.135,154600000.0
2005-02-04 15:42:00,80.143,80.162,80.114,80.119,146900001.0
2005-02-04 15:43:00,80.111,80.111,80.013,80.023,369499998.0
2005-02-04 15:44:00,80.05,80.081,80.016,80.016,222600000.0
2005-02-04 15:45:00,80.077,80.093,80.038,80.042,322899998.0
2005-02-04 15:46:00,80.043,80.113,80.041,80.071,318800000.0
2005-02-04 15:47:00,80.053,80.067,80.025,80.027,218299999.0
2005-02-04 15:48:00,80.05,80.103,80.03,80.081,102599999.0
2005-02-04 15:49:00,80.064,80.101,80.055,80.087,260399996.0
2005-02-04 15:50:00,80.058,80.109,80.037,80.085,160699998.0
2005-02-04 15:51:00,80.073,80.222,80.073,80.116,176999998.0
2005-02-04 15:52:00,80.026,80.128,80.0,80.093,197399997.0
2005-02-04 15:53:00,80.06,80.111,80.059,80.07,203199998.0
2005-02-04 15:54:00,80.04,80.092,80.034,80.076,279599997.0
2005-02-04 15:55:00,80.08,80.201,80.08,80.156,242799997.0
2005-02-04 15:56:00,80.18,80.182,80.109,80.109,253400000.0
2005-02-04 15:57:00,80.094,80.138,80.087,80.106,211199999.0
2005-02-04 15:58:00,80.135,80.148,80.105,80.105,226399999.0
2005-02-04 15:59:00,80.099,80.133,80.099,80.115,91800001.0
2005-02-04 16:00:00,80.102,80.133,80.084,80.084,311699999.0
2005-02-04 16:01:00,80.114,80.127,80.078,80.079,182199998.0
2005-02-04 16:02:00,80.082,80.127,80.076,80.101,266199999.0
2005-02-04 16:03:00,80.105,80.135,80.095,80.12,301799996.0
2005-02-04 16:04:00,80.129,80.141,80.098,80.098,175499997.0
2005-02-04 16:05:00,80.111,80.141,80.1,80.11,231500000.0
2005-02-04 16:06:00,80.063,80.09,80.05,80.073,139400002.0
2005-02-04 16:07:00,80.019,80.05,80.007,80.05,128100000.0
2005-02-04 16:08:00,80.026,80.047,80.006,80.024,130299999.0
2005-02-04 16:09:00,80.023,80.076,80.022,80.048,308499997.0
2005-02-04 16:10:00,80.027,80.066,80.007,80.035,183700001.0
2005-02-04 16:11:00,80.047,80.06,80.017,80.02,98000000.0
2005-02-04 16:12:00,80.016,80.049,79.998,80.032,110600001.0
2005-02-04 16:13:00,80.037,80.037,79.972,79.972,281700002.0
2005-02-04 16:14:00,79.947,79.974,79.925,79.945,154699998.0
2005-02-04 16:15:00,79.956,79.982,79.955,79.967,129099997.0
2005-02-04 16:16:00,79.988,80.035,79.971,80.035,108999998.0
2005-02-04 16:17:00,80.052,80.059,80.002,80.009,219000000.0
2005-02-04 16:18:00,80.026,80.045,80.001,80.025,192699997.0
2005-02-04 16:19:00,80.015,80.064,79.995,80.046,233199996.0
2005-02-04 16:20:00,80.042,80.078,80.04,80.06,273499999.0
2005-02-04 16:21:00,80.059,80.079,80.034,80.064,263699998.0
2005-02-04 16:22:00,80.028,80.08,80.028,80.05,147999999.0
2005-02-04 16:23:00,80.044,80.077,80.033,80.055,254999998.0
2005-02-04 16:24:00,80.053,80.086,80.053,80.071,137599999.0
2005-02-04 16:25:00,80.07,80.074,80.032,80.054,192000001.0
2005-02-04 16:26:00,80.052,80.076,80.043,80.059,169300001.0
2005-02-04 16:27:00,80.071,80.071,80.02,80.034,331499994.0
2005-02-04 16:28:00,80.023,80.04,79.99,80.037,166700000.0
2005-02-04 16:29:00,80.033,80.04,79.985,79.985,240999998.0
2005-02-04 16:30:00,79.995,80.045,79.983,80.012,193700000.0
2005-02-04 16:31:00,80.045,80.078,80.027,80.057,174299996.0
2005-02-04 16:32:00,80.079,80.089,80.056,80.069,161200000.0
2005-02-04 16:33:00,80.099,80.104,80.078,80.085,164000000.0
2005-02-04 16:34:00,80.059,80.106,80.059,80.103,172500000.0
2005-02-04 16:35:00,80.088,80.097,80.04,80.069,234800003.0
2005-02-04 16:36:00,80.097,80.102,80.058,80.058,214699998.0
2005-02-04 16:37:00,80.086,80.09,80.053,80.066,300500000.0
2005-02-04 16:38:00,80.08,80.112,80.078,80.105,142100000.0
2005-02-04 16:39:00,80.118,80.118,80.078,80.078,185999998.0
2005-02-04 16:40:00,80.105,80.124,80.077,80.077,204300002.0
2005-02-04 16:41:00,80.105,80.139,80.096,80.121,143200002.0
2005-02-04 16:42:00,80.115,80.115,80.068,80.074,185399997.0
2005-02-04 16:43:00,80.11,80.12,80.065,80.12,219400000.0
2005-02-04 16:44:00,80.113,80.133,80.077,80.079,107300001.0
2005-02-04 16:45:00,80.066,80.09,80.05,80.069,130700000.0
2005-02-04 16:46:00,80.102,80.124,80.073,80.087,210499999.0
2005-02-04 16:47:00,80.066,80.103,80.064,80.098,183900001.0
2005-02-04 16:48:00,80.081,80.115,80.066,80.084,215099997.0
2005-02-04 16:49:00,80.101,80.101,80.052,80.063,212199999.0
2005-02-04 16:50:00,80.072,80.084,80.046,80.049,153100001.0
2005-02-04 16:51:00,80.068,80.112,80.058,80.091,154199997.0
2005-02-04 16:52:00,80.105,80.124,80.083,80.103,288200000.0
2005-02-04 16:53:00,80.079,80.129,80.079,80.129,235900000.0
2005-02-04 16:54:00,80.124,80.146,80.105,80.108,245299996.0
2005-02-04 16:55:00,80.12,80.133,80.104,80.107,145000000.0
2005-02-04 16:56:00,80.105,80.131,80.09,80.111,234799997.0
2005-02-04 16:57:00,80.104,80.115,80.075,80.09,169600000.0
2005-02-04 16:58:00,80.059,80.082,80.048,80.065,183600000.0
2005-02-04 16:59:00,80.047,80.081,80.04,80.05,131200000.0
2005-02-04 17:00:00,80.044,80.059,80.033,80.037,219800001.0
2005-02-04 17:01:00,80.049,80.079,80.041,80.047,244900001.0
2005-02-04 17:02:00,80.055,80.09,80.055,80.078,254699999.0
2005-02-04 17:03:00,80.066,80.085,80.054,80.078,251600000.0
2005-02-04 17:04:00,80.086,80.106,80.059,80.078,126800000.0
2005-02-04 17:05:00,80.08,80.112,80.08,80.101,138300000.0
2005-02-04 17:06:00,80.105,80.125,80.085,80.098,226799999.0
2005-02-04 17:07:00,80.097,80.128,80.097,80.123,129500001.0
2005-02-04 17:08:00,80.125,80.132,80.103,80.115,132500000.0
2005-02-04 17:09:00,80.102,80.132,80.089,80.112,187900003.0
2005-02-04 17:10:00,80.092,80.117,80.085,80.116,160100002.0
2005-02-04 17:11:00,80.093,80.125,80.071,80.107,205399999.0
2005-02-04 17:12:00,80.109,80.132,80.101,80.119,123399996.0
2005-02-04 17:13:00,80.13,80.143,80.114,80.125,270799998.0
2005-02-04 17:14:00,80.104,80.135,80.096,80.131,294800000.0
2005-02-04 17:15:00,80.124,80.124,80.084,80.084,257600001.0
2005-02-04 17:16:00,80.071,80.105,80.054,80.082,131800002.0
2005-02-04 17:17:00,80.086,80.106,80.067,80.067,259000003.0
2005-02-04 17:18:00,80.084,80.109,80.081,80.103,163500000.0
2005-02-04 17:19:00,80.074,80.102,80.062,80.079,92600000.0
2005-02-04 17:20:00,80.07,80.093,80.06,80.082,182999997.0
2005-02-04 17:21:00,80.096,80.096,80.053,80.072,192099999.0
2005-02-04 17:22:00,80.079,80.12,80.076,80.12,171899997.0
2005-02-04 17:23:00,80.118,80.13,80.094,80.095,222299999.0
2005-02-04 17:24:00,80.058,80.124,80.058,80.115,169099998.0
2005-02-04 17:25:00,80.099,80.125,80.087,80.107,329900002.0
2005-02-04 17:26:00,80.093,80.124,80.093,80.122,217100003.0
2005-02-04 17:27:00,80.094,80.115,80.071,80.071,215599999.0
2005-02-04 17:28:00,80.077,80.111,80.077,80.092,104400000.0
2005-02-04 17:29:00,80.046,80.08,80.042,80.066,140700001.0
2005-02-04 17:30:00,80.032,80.053,80.023,80.053,215200005.0
2005-02-04 17:31:00,80.027,80.077,80.027,80.053,166799999.0
2005-02-04 17:32:00,80.045,80.07,80.036,80.048,160199999.0
2005-02-04 17:33:00,80.048,80.053,80.011,80.03,193000002.0
2005-02-04 17:34:00,80.022,80.058,80.014,80.058,109899999.0
2005-02-04 17:35:00,80.078,80.094,80.065,80.079,178400002.0
2005-02-04 17:36:00,80.068,80.103,80.067,80.103,121999999.0
2005-02-04 17:37:00,80.115,80.122,80.098,80.098,171299999.0
2005-02-04 17:38:00,80.11,80.119,80.08,80.086,123200000.0
2005-02-04 17:39:00,80.109,80.123,80.092,80.092,60900000.0
2005-02-04 17:40:00,80.084,80.102,80.052,80.064,187699999.0
2005-02-04 17:41:00,80.086,80.087,80.047,80.047,278799999.0
2005-02-04 17:42:00,80.074,80.104,80.072,80.092,179699998.0
2005-02-04 17:43:00,80.099,80.099,80.074,80.08,71799999.0
2005-02-04 17:44:00,80.065,80.088,80.02,80.067,236899999.0
2005-02-04 17:45:00,80.098,80.112,80.078,80.09,219500001.0
2005-02-04 17:46:00,80.093,80.115,80.082,80.108,198299999.0
2005-02-04 17:47:00,80.099,80.131,80.083,80.113,169800000.0
2005-02-04 17:48:00,80.12,80.144,80.107,80.118,152100003.0
2005-02-04 17:49:00,80.128,80.131,80.1,80.111,228499993.0
2005-02-04 17:50:00,80.097,80.15,80.097,80.13,278199997.0
2005-02-04 17:51:00,80.128,80.155,80.117,80.133,183400001.0
2005-02-04 17:52:00,80.162,80.162,80.105,80.105,124399999.0
2005-02-04 17:53:00,80.122,80.122,80.062,80.062,224000002.0
2005-02-04 17:54:00,80.069,80.069,80.028,80.028,201299999.0
2005-02-04 17:55:00,80.029,80.066,80.025,80.049,165599996.0
2005-02-04 17:56:00,80.067,80.067,80.04,80.044,118199997.0
2005-02-04 17:57:00,80.059,80.075,80.037,80.059,233400001.0
2005-02-04 17:58:00,80.053,80.091,80.053,80.073,213599998.0
2005-02-04 17:59:00,80.056,80.076,80.038,80.043,180899999.0
2005-02-04 18:00:00,80.042,80.063,80.015,80.037,272100002.0
2005-02-04 18:01:00,80.063,80.079,80.044,80.066,1457099993.0
2005-02-04 18:02:00,80.077,80.077,80.022,80.022,1852500002.0
2005-02-04 18:03:00,80.042,80.062,80.024,80.03,2136100003.0
2005-02-04 18:04:00,80.016,80.051,80.005,80.051,1614300003.0
2005-02-04 18:05:00,80.037,80.062,80.021,80.023,1811299995.0
2005-02-04 18:06:00,80.022,80.057,80.015,80.027,1555999996.0
2005-02-04 18:07:00,79.995,80.05,79.995,80.05,2122399997.0
2005-02-04 18:08:00,80.12,80.17,80.11,80.16,1870199994.0
2005-02-04 18:09:00,80.03,80.076,80.028,80.05,1870199994.0
2005-02-04 18:10:00,80.042,80.068,80.04,80.061,1789399988.0
2005-02-04 18:11:00,80.068,80.084,80.042,80.06,1081799997.0
2005-02-04 18:12:00,80.074,80.125,80.062,80.07,1160100001.0
2005-02-04 18:13:00,80.049,80.092,80.031,80.058,1662700000.0
2005-02-04 18:14:00,80.049,80.068,80.021,80.058,1526699995.0
2005-02-04 18:15:00,80.037,80.051,80.006,80.032,2004899994.0
2005-02-04 18:16:00,80.13,80.15,80.07,80.15,674999995.0
2005-02-04 18:17:00,80.025,80.053,80.022,80.038,674999995.0
2005-02-04 18:18:00,80.047,80.078,80.034,80.058,1203800005.0
2005-02-04 18:19:00,80.042,80.068,80.022,80.034,1800700004.0
2005-02-04 18:20:00,80.034,80.063,80.023,80.035,1511700001.0
2005-02-04 18:21:00,80.069,80.081,80.048,80.063,1661799991.0
2005-02-04 18:22:00,80.071,80.081,80.038,80.059,1693000009.0
2005-02-04 18:23:00,80.16,80.19,80.15,80.18,1641999995.0
2005-02-04 18:24:00,80.027,80.067,80.027,80.041,1641999995.0
2005-02-04 18:25:00,80.19,80.2,80.18,80.19,1636800003.0
2005-02-04 18:26:00,80.007,80.041,79.995,80.003,1636800003.0
2005-02-04 18:27:00,80.03,80.051,80.026,80.051,1374600000.0
2005-02-04 18:28:00,80.039,80.063,79.998,80.005,1067500001.0
2005-02-04 18:29:00,80.021,80.046,80.003,80.024,1336199996.0
2005-02-04 18:30:00,80.019,80.06,80.019,80.058,601099999.0
2005-02-04 18:31:00,80.046,80.062,80.03,80.047,1216100001.0
2005-02-04 18:32:00,80.059,80.08,80.038,80.047,1875899987.0
2005-02-04 18:33:00,80.045,80.045,80.004,80.03,1760199996.0
2005-02-04 18:34:00,80.025,80.058,80.011,80.02,1792000003.0
2005-02-04 18:35:00,80.012,80.03,79.982,80.03,1370500003.0
2005-02-04 18:36:00,80.013,80.039,79.996,80.037,1673899997.0
2005-02-04 18:37:00,80.027,80.031,79.996,80.0,1188100001.0
2005-02-04 18:38:00,80.035,80.056,80.018,80.035,817799995.0
2005-02-04 18:39:00,80.017,80.053,80.015,80.042,477300005.0
2005-02-04 18:40:00,80.041,80.079,80.029,80.039,853400000.0
2005-02-04 18:41:00,80.054,80.083,80.042,80.055,734900003.0
2005-02-04 18:42:00,80.024,80.06,80.02,80.058,797099995.0
2005-02-04 18:43:00,80.021,80.042,79.999,80.042,1341100000.0
2005-02-04 18:44:00,80.03,80.046,79.997,79.997,866399999.0
2005-02-04 18:45:00,80.029,80.081,80.016,80.037,971899996.0
2005-02-04 18:46:00,80.06,80.088,80.037,80.08,801299990.0
2005-02-04 18:47:00,80.073,80.078,80.038,80.04,641299997.0
2005-02-04 18:48:00,80.04,80.056,80.018,80.053,784400000.0
2005-02-04 18:49:00,80.054,80.062,80.036,80.044,900500000.0
2005-02-04 18:50:00,80.056,80.056,80.011,80.014,1046400001.0
2005-02-04 18:51:00,80.036,80.053,80.013,80.02,378600000.0
2005-02-04 18:52:00,80.021,80.045,80.008,80.037,938300004.0
2005-02-04 18:53:00,80.026,80.077,80.026,80.055,998800005.0
2005-02-04 18:54:00,80.053,80.079,80.04,80.055,951599991.0
2005-02-04 18:55:00,80.048,80.101,80.048,80.084,873299997.0
2005-02-04 18:56:00,80.074,80.09,80.04,80.041,607899998.0
2005-02-04 18:57:00,80.031,80.06,80.03,80.055,451499997.0
2005-02-04 18:58:00,80.04,80.088,80.024,80.037,1167499996.0
2005-02-04 18:59:00,80.07,80.094,80.047,80.094,688899994.0
2005-02-04 19:00:00,80.067,80.107,80.065,80.092,553000002.0
2005-02-04 19:01:00,80.105,80.121,80.066,80.07,488399999.0
2005-02-04 19:02:00,80.077,80.128,80.077,80.103,306399999.0
2005-02-04 19:03:00,80.131,80.144,80.087,80.102,638800002.0
2005-02-04 19:04:00,80.096,80.157,80.092,80.122,614399999.0
2005-02-04 19:05:00,80.127,80.129,80.084,80.105,425000001.0
2005-02-04 19:06:00,80.112,80.125,80.061,80.061,429200002.0
2005-02-04 19:07:00,80.082,80.133,80.082,80.113,1154099994.0
2005-02-04 19:08:00,80.125,80.141,80.102,80.135,1118399989.0
2005-02-04 19:09:00,80.105,80.138,80.082,80.099,608300002.0
2005-02-04 19:10:00,80.095,80.117,80.081,80.085,697699992.0
2005-02-04 19:11:00,80.117,80.125,80.101,80.101,171999999.0
2005-02-04 19:12:00,80.1,80.12,80.078,80.099,346600000.0
2005-02-04 19:13:00,80.098,80.136,80.086,80.104,422099997.0
2005-02-04 19:14:00,80.132,80.142,80.087,80.09,483599999.0
2005-02-04 19:15:00,80.099,80.107,80.055,80.09,647200004.0
2005-02-04 19:16:00,80.101,80.124,80.088,80.1,367500002.0
2005-02-04 19:17:00,80.08,80.122,80.076,80.118,725400000.0
2005-02-04 19:18:00,80.109,80.113,80.084,80.086,494999997.0
2005-02-04 19:19:00,80.09,80.126,80.077,80.107,594200009.0
2005-02-04 19:20:00,80.125,80.173,80.121,80.137,357199997.0
2005-02-04 19:21:00,80.174,80.174,80.121,80.122,241499999.0
2005-02-04 19:22:00,80.1,80.147,80.067,80.117,285399997.0
2005-02-04 19:23:00,80.154,80.165,80.11,80.122,1557899998.0
2005-02-04 19:24:00,80.154,80.171,80.123,80.14,659899996.0
2005-02-04 19:25:00,80.16,80.197,80.15,80.164,901000004.0
2005-02-04 19:26:00,80.171,80.21,80.168,80.205,1319899999.0
2005-02-04 19:27:00,80.164,80.202,80.159,80.199,952700002.0
2005-02-04 19:28:00,80.181,80.217,80.178,80.207,691499999.0
2005-02-04 19:29:00,80.189,80.211,80.173,80.187,672999997.0
2005-02-04 19:30:00,80.187,80.207,80.173,80.193,908599992.0
2005-02-04 19:31:00,80.186,80.206,80.167,80.192,602799998.0
2005-02-04 19:32:00,80.213,80.219,80.183,80.202,552099999.0
2005-02-04 19:33:00,80.184,80.219,80.147,80.193,509700001.0
2005-02-04 19:34:00,80.206,80.232,80.195,80.206,900700000.0
2005-02-04 19:35:00,80.192,80.213,80.16,80.194,574100002.0
2005-02-04 19:36:00,80.177,80.218,80.166,80.185,495299994.0
2005-02-04 19:37:00,80.202,80.22,80.187,80.207,272399994.0
2005-02-04 19:38:00,80.17,80.219,80.156,80.172,877300002.0
2005-02-04 19:39:00,80.163,80.192,80.143,80.158,893100002.0
2005-02-04 19:40:00,80.172,80.188,80.13,80.13,629499994.0
2005-02-04 19:41:00,80.141,80.174,80.123,80.136,792500003.0
2005-02-04 19:42:00,80.117,80.155,80.101,80.115,427199998.0
2005-02-04 19:43:00,80.116,80.145,80.102,80.107,389499997.0
2005-02-04 19:44:00,80.112,80.139,80.078,80.078,445700000.0
2005-02-04 19:45:00,80.092,80.117,80.074,80.096,421200000.0
2005-02-04 19:46:00,80.12,80.122,80.081,80.093,362500002.0
2005-02-04 19:47:00,80.087,80.104,80.059,80.059,266499999.0
2005-02-04 19:48:00,80.074,80.106,80.066,80.083,933199995.0
2005-02-04 19:49:00,80.08,80.083,80.022,80.024,652599999.0
2005-02-04 19:50:00,80.051,80.076,80.024,80.049,446500004.0
2005-02-04 19:51:00,80.071,80.081,80.053,80.064,342400002.0
2005-02-04 19:52:00,80.073,80.082,80.042,80.055,581800001.0
2005-02-04 19:53:00,80.044,80.071,80.033,80.048,635699998.0
2005-02-04 19:54:00,80.012,80.068,80.003,80.023,884400001.0
2005-02-04 19:55:00,80.039,80.072,80.016,80.062,396900003.0
2005-02-04 19:56:00,80.059,80.104,80.038,80.052,318500000.0
2005-02-04 19:57:00,80.065,80.085,80.028,80.05,562700005.0
2005-02-04 19:58:00,80.039,80.09,80.032,80.064,753800000.0
2005-02-04 19:59:00,80.087,80.1,80.031,80.05,781199995.0
2005-02-04 20:00:00,80.055,80.055,80.011,80.015,389999995.0
2005-02-04 20:01:00,80.045,80.113,80.031,80.095,702500001.0
2005-02-04 20:02:00,80.106,80.127,80.046,80.118,808399996.0
2005-02-04 20:03:00,80.113,80.123,80.07,80.081,338399996.0
2005-02-04 20:04:00,80.071,80.113,80.027,80.113,375600004.0
2005-02-04 20:05:00,80.084,80.121,80.069,80.095,740499999.0
2005-02-04 20:06:00,80.08,80.1,80.068,80.1,807599999.0
2005-02-04 20:07:00,80.103,80.131,80.085,80.128,704700003.0
2005-02-04 20:08:00,80.111,80.146,80.111,80.134,471899997.0
2005-02-04 20:09:00,80.098,80.142,80.076,80.089,606199997.0
2005-02-04 20:10:00,80.088,80.109,80.077,80.082,868899998.0
2005-02-04 20:11:00,80.098,80.113,80.07,80.07,794099993.0
2005-02-04 20:12:00,80.106,80.148,80.095,80.12,1409099994.0
2005-02-04 20:13:00,80.103,80.128,80.066,80.088,554299998.0
2005-02-04 20:14:00,80.087,80.088,80.049,80.073,417200001.0
2005-02-04 20:15:00,80.063,80.118,80.057,80.085,881699997.0
2005-02-04 20:16:00,80.09,80.103,80.058,80.058,663400005.0
2005-02-04 20:17:00,80.087,80.11,80.07,80.077,411299998.0
2005-02-04 20:18:00,80.076,80.096,80.03,80.03,221900004.0
2005-02-04 20:19:00,80.01,80.05,80.005,80.028,346500001.0
2005-02-04 20:20:00,80.03,80.059,80.013,80.027,778000001.0
2005-02-04 20:21:00,80.033,80.045,80.006,80.02,550700003.0
2005-02-04 20:22:00,80.012,80.03,79.99,80.022,783400003.0
2005-02-04 20:23:00,79.999,80.034,79.986,79.996,591999996.0
2005-02-04 20:24:00,79.985,80.011,79.966,79.986,379199997.0
2005-02-04 20:25:00,79.982,80.01,79.95,79.99,621000000.0
2005-02-04 20:26:00,79.988,80.039,79.961,79.974,612799998.0
2005-02-04 20:27:00,79.988,80.02,79.981,80.013,315999999.0
2005-02-04 20:28:00,79.987,80.006,79.971,79.971,1099799993.0
2005-02-04 20:29:00,79.986,80.004,79.964,79.966,1476899996.0
2005-02-04 20:30:00,79.965,79.982,79.94,79.946,1414900000.0
2005-02-04 20:31:00,79.984,79.998,79.94,79.984,1236599999.0
2005-02-04 20:32:00,79.982,80.01,79.956,79.959,1021100004.0
2005-02-04 20:33:00,79.962,80.029,79.957,79.995,688499996.0
2005-02-04 20:34:00,80.008,80.023,79.971,79.971,439600003.0
2005-02-04 20:35:00,79.971,79.999,79.953,79.974,290200001.0
2005-02-04 20:36:00,79.966,79.991,79.966,79.988,520899997.0
2005-02-04 20:37:00,79.99,79.998,79.955,79.976,595300000.0
2005-02-04 20:38:00,79.957,79.976,79.924,79.934,783800001.0
2005-02-04 20:39:00,79.953,80.009,79.942,79.979,534299999.0
2005-02-04 20:40:00,79.96,80.014,79.953,79.973,1321899996.0
2005-02-04 20:41:00,79.99,80.017,79.979,79.991,913299992.0
2005-02-04 20:42:00,79.972,80.003,79.955,79.998,991600000.0
2005-02-04 20:43:00,79.983,80.007,79.961,79.972,821999997.0
2005-02-04 20:44:00,79.943,79.99,79.943,79.969,774999997.0
2005-02-04 20:45:00,79.997,80.006,79.952,79.981,623299996.0
2005-02-04 20:46:00,79.981,79.996,79.963,79.98,694699998.0
2005-02-04 20:47:00,79.989,80.004,79.962,79.974,836500003.0
2005-02-04 20:48:00,79.976,79.993,79.944,79.958,676599997.0
2005-02-04 20:49:00,79.939,79.981,79.929,79.95,570899999.0
2005-02-04 20:50:00,79.949,79.978,79.924,79.971,1315600002.0
2005-02-04 20:51:00,79.975,79.985,79.943,79.954,433699999.0
2005-02-04 20:52:00,79.95,79.97,79.931,79.942,309299998.0
2005-02-04 20:53:00,79.957,79.968,79.927,79.934,1289099996.0
2005-02-04 20:54:00,79.951,80.0,79.951,80.0,526799997.0
2005-02-04 20:55:00,79.976,80.021,79.959,79.972,1063399994.0
2005-02-04 20:56:00,79.989,79.989,79.924,79.928,694899994.0
2005-02-04 20:57:00,79.951,79.962,79.921,79.924,678699996.0
2005-02-04 20:58:00,79.933,79.983,79.912,79.964,1092100000.0
2005-02-04 20:59:00,79.983,79.983,79.934,79.951,1075799998.0
2005-02-04 21:00:00,79.955,79.986,79.953,79.96,1169000002.0
2005-02-04 21:01:00,79.943,79.975,79.922,79.955,939599994.0
2005-02-04 21:02:00,79.952,79.981,79.941,79.941,370500001.0
2005-02-04 21:03:00,79.982,79.982,79.939,79.939,340999996.0
2005-02-04 21:04:00,79.936,79.967,79.929,79.954,469299997.0
2005-02-04 21:05:00,79.96,79.977,79.93,79.957,746399999.0
2005-02-04 21:06:00,79.947,79.968,79.93,79.955,553399994.0
2005-02-04 21:07:00,79.906,79.947,79.905,79.937,734699995.0
2005-02-04 21:08:00,79.921,79.954,79.921,79.949,659100000.0
2005-02-04 21:09:00,79.925,79.94,79.91,79.91,377299995.0
2005-02-04 21:10:00,79.941,79.943,79.886,79.91,769900000.0
2005-02-04 21:11:00,79.933,79.975,79.906,79.924,586999997.0
2005-02-04 21:12:00,79.942,79.956,79.885,79.885,319700002.0
2005-02-04 21:13:00,79.952,79.976,79.929,79.946,408599999.0
2005-02-04 21:14:00,79.969,80.016,79.969,80.01,675600005.0
2005-02-04 21:15:00,79.994,80.039,79.992,80.036,1012099992.0
2005-02-04 21:16:00,79.997,80.025,79.955,79.963,745099994.0
2005-02-04 21:17:00,80.003,80.012,79.945,79.976,857100001.0
2005-02-04 21:18:00,79.982,80.021,79.973,80.0,575900001.0
2005-02-04 21:19:00,80.003,80.022,79.979,79.985,739200003.0
2005-02-04 21:20:00,79.997,80.024,79.981,80.012,1238299993.0
2005-02-04 21:21:00,80.011,80.011,79.975,79.978,859800006.0
2005-02-04 21:22:00,79.969,79.993,79.945,79.972,1021899996.0
2005-02-04 21:23:00,79.937,79.959,79.924,79.945,817900007.0
2005-02-04 21:24:00,79.901,79.946,79.899,79.913,848299999.0
2005-02-04 21:25:00,79.938,79.958,79.904,79.958,1018500003.0
2005-02-04 21:26:00,79.915,79.957,79.915,79.948,369899998.0
2005-02-04 21:27:00,79.914,79.95,79.904,79.94,701200004.0
2005-02-04 21:28:00,79.894,79.934,79.894,79.928,276000002.0
2005-02-04 21:29:00,79.932,79.965,79.918,79.95,638300002.0
2005-02-04 21:30:00,79.916,79.958,79.914,79.939,388099997.0
2005-02-04 21:31:00,79.924,79.954,79.909,79.922,269100001.0
2005-02-04 21:32:00,79.925,79.936,79.89,79.89,444499998.0
2005-02-04 21:33:00,79.938,79.948,79.905,79.905,387900005.0
2005-02-04 21:34:00,79.928,79.947,79.903,79.911,229299998.0
2005-02-04 21:35:00,79.912,79.948,79.904,79.922,336300001.0
2005-02-04 21:36:00,79.923,79.923,79.884,79.899,473999998.0
2005-02-04 21:37:00,79.883,79.92,79.883,79.92,609199993.0
2005-02-04 21:38:00,79.876,79.917,79.876,79.913,88599999.0
2005-02-04 21:39:00,79.875,79.928,79.87,79.909,352000002.0
2005-02-04 21:40:00,79.911,79.944,79.887,79.887,599899998.0
2005-02-04 21:41:00,79.909,79.955,79.909,79.944,342400000.0
2005-02-04 21:42:00,79.9,79.926,79.887,79.911,282099998.0
2005-02-04 21:43:00,79.911,79.928,79.889,79.899,356099998.0
2005-02-04 21:44:00,79.896,79.933,79.878,79.904,909900005.0
2005-02-04 21:45:00,79.926,79.946,79.9,79.925,280000002.0
2005-02-04 21:46:00,79.927,79.946,79.907,79.918,187000000.0
2005-02-04 21:47:00,79.91,79.921,79.879,79.883,413699998.0
2005-02-04 21:48:00,79.895,79.914,79.879,79.89,828399992.0
2005-02-04 21:49:00,79.888,79.93,79.887,79.919,279100001.0
2005-02-04 21:50:00,79.933,79.957,79.927,79.943,123400000.0
2005-02-04 21:51:00,79.966,79.993,79.935,79.943,362400004.0
2005-02-04 21:52:00,79.945,79.967,79.932,79.934,179500001.0
2005-02-04 21:53:00,79.905,79.965,79.905,79.94,547399999.0
2005-02-04 21:54:00,79.946,79.969,79.922,79.938,341800001.0
2005-02-04 21:55:00,79.938,79.979,79.938,79.962,219200001.0
2005-02-04 21:56:00,79.968,80.002,79.963,79.98,367399997.0
2005-02-04 21:57:00,79.976,79.996,79.966,79.989,186900002.0
2005-02-04 21:58:00,79.981,80.017,79.981,80.007,162400000.0
2005-02-04 21:59:00,80.023,80.068,80.006,80.047,373100001.0
2005-02-04 22:00:00,80.057,80.077,80.044,80.044,620700002.0
2005-02-04 22:01:00,80.052,80.085,80.037,80.067,786299995.0
2005-02-04 22:02:00,80.045,80.076,80.029,80.047,703499990.0
2005-02-04 22:03:00,80.035,80.096,80.011,80.026,356900002.0
2005-02-04 22:04:00,80.014,80.056,80.014,80.052,541400005.0
2005-02-04 22:05:00,80.07,80.07,80.034,80.04,311799995.0
2005-02-04 22:06:00,80.052,80.057,80.02,80.026,173200003.0
2005-02-04 22:07:00,80.005,80.066,79.994,80.024,275800002.0
2005-02-04 22:08:00,79.999,80.039,79.999,80.035,97400002.0
2005-02-04 22:09:00,80.029,80.054,80.004,80.004,212200000.0
2005-02-04 22:10:00,80.056,80.056,80.016,80.022,192800001.0
2005-02-04 22:11:00,80.001,80.048,80.001,80.048,379700001.0
2005-02-04 22:12:00,79.996,80.037,79.987,80.023,398299999.0
2005-02-04 22:13:00,80.019,80.031,79.973,80.009,429599998.0
2005-02-04 22:14:00,80.026,80.043,80.001,80.012,301999996.0
2005-02-04 22:15:00,80.02,80.028,79.97,79.97,224399997.0
2005-02-04 22:16:00,80.0,80.055,79.97,80.055,534899991.0
2005-02-04 22:17:00,80.04,80.06,80.033,80.06,170600001.0
2005-02-04 22:18:00,80.065,80.081,80.038,80.047,356899997.0
2005-02-04 22:19:00,80.058,80.061,80.007,80.016,321300001.0
2005-02-04 22:20:00,80.041,80.086,80.041,80.08,264500000.0
2005-02-04 22:21:00,80.059,80.085,80.054,80.075,236299998.0
2005-02-04 22:22:00,80.064,80.094,80.051,80.051,316000000.0
2005-02-04 22:23:00,80.069,80.095,80.055,80.067,536799995.0
2005-02-04 22:24:00,80.04,80.104,80.033,80.08,420099997.0
2005-02-04 22:25:00,80.072,80.105,80.069,80.075,174199998.0
2005-02-04 22:26:00,80.033,80.064,80.007,80.031,287299999.0
2005-02-04 22:27:00,80.023,80.055,80.009,80.035,439900002.0
2005-02-04 22:28:00,80.06,80.06,80.013,80.025,422800003.0
2005-02-04 22:29:00,80.054,80.08,80.031,80.08,221400000.0
2005-02-04 22:30:00,80.055,80.081,80.048,80.075,191900002.0
2005-02-04 22:31:00,80.07,80.09,80.044,80.085,553699994.0
2005-02-04 22:32:00,80.081,80.111,80.063,80.09,387300000.0
2005-02-04 22:33:00,80.079,80.079,80.03,80.055,604399992.0
2005-02-04 22:34:00,80.076,80.092,80.05,80.072,520599997.0
2005-02-04 22:35:00,80.083,80.089,80.058,80.058,204900001.0
2005-02-04 22:36:00,80.024,80.061,80.024,80.048,364699997.0
2005-02-04 22:37:00,80.052,80.07,80.032,80.046,168100001.0
2005-02-04 22:38:00,80.045,80.061,80.016,80.038,141600003.0
2005-02-04 22:39:00,80.025,80.062,80.012,80.034,295999996.0
2005-02-04 22:40:00,80.031,80.076,80.025,80.056,204300000.0
2005-02-04 22:41:00,80.01,80.044,80.003,80.024,346400000.0
2005-02-04 22:42:00,80.048,80.06,80.02,80.034,167199999.0
2005-02-04 22:43:00,80.043,80.068,80.032,80.066,371400000.0
2005-02-04 22:44:00,80.033,80.053,80.008,80.028,476799996.0
2005-02-04 22:45:00,80.026,80.061,80.016,80.04,499899997.0
2005-02-04 22:46:00,80.043,80.052,80.007,80.007,224699999.0
2005-02-04 22:47:00,80.026,80.05,80.015,80.038,314499998.0
2005-02-04 22:48:00,80.045,80.078,80.032,80.057,336100001.0
2005-02-04 22:49:00,80.028,80.065,80.016,80.058,337499997.0
2005-02-04 22:50:00,80.008,80.058,80.003,80.058,189099999.0
2005-02-04 22:51:00,80.052,80.109,80.052,80.098,183200000.0
2005-02-04 22:52:00,80.057,80.113,80.057,80.107,158199998.0
2005-02-04 22:53:00,80.098,80.115,80.073,80.084,558399990.0
2005-02-04 22:54:00,80.073,80.107,80.057,80.057,301799997.0
2005-02-04 22:55:00,80.088,80.088,80.036,80.036,369099998.0
2005-02-04 22:56:00,80.014,80.069,80.014,80.06,188600003.0
2005-02-04 22:57:00,80.067,80.092,80.04,80.092,358799998.0
2005-02-04 22:58:00,80.067,80.086,80.014,80.06,250500001.0
2005-02-04 22:59:00,80.083,80.097,80.01,80.01,435899999.0
2005-02-04 23:00:00,80.085,80.105,80.052,80.088,321400001.0
2005-02-04 23:01:00,80.073,80.111,80.03,80.111,178000000.0
2005-02-04 23:02:00,80.103,80.125,80.086,80.086,245100000.0
2005-02-04 23:03:00,80.092,80.117,80.081,80.099,283099995.0
2005-02-04 23:04:00,80.087,80.111,80.081,80.111,303699997.0
2005-02-04 23:05:00,80.121,80.155,80.107,80.131,196799999.0
2005-02-04 23:06:00,80.122,80.149,80.102,80.119,146100000.0
2005-02-04 23:07:00,80.136,80.153,80.129,80.137,114399999.0
2005-02-04 23:08:00,80.121,80.146,80.114,80.125,225000001.0
2005-02-04 23:09:00,80.145,80.151,80.119,80.122,266099998.0
2005-02-04 23:10:00,80.151,80.151,80.101,80.114,173900000.0
2005-02-04 23:11:00,80.129,80.13,80.071,80.077,264099999.0
2005-02-04 23:12:00,80.075,80.131,80.072,80.116,151800000.0
2005-02-04 23:13:00,80.101,80.154,80.101,80.154,200200002.0
2005-02-04 23:14:00,80.135,80.143,80.122,80.127,144900001.0
2005-02-04 23:15:00,80.137,80.154,80.112,80.128,157500003.0
2005-02-04 23:16:00,80.14,80.157,80.126,80.138,183999996.0
2005-02-04 23:17:00,80.169,80.175,80.141,80.156,228199997.0
2005-02-04 23:18:00,80.113,80.173,80.113,80.173,165800000.0
2005-02-04 23:19:00,80.182,80.182,80.137,80.139,127399999.0
2005-02-04 23:20:00,80.143,80.165,80.121,80.135,173799999.0
2005-02-04 23:21:00,80.139,80.178,80.139,80.178,115300000.0
2005-02-04 23:22:00,80.149,80.162,80.134,80.162,110900000.0
2005-02-04 23:23:00,80.135,80.16,80.119,80.119,257499998.0
2005-02-04 23:24:00,80.124,80.158,80.11,80.11,314200001.0
2005-02-04 23:25:00,80.122,80.163,80.122,80.153,158800000.0
2005-02-04 23:26:00,80.098,80.137,80.076,80.103,142300001.0
2005-02-04 23:27:00,80.111,80.136,80.102,80.136,206899997.0
2005-02-04 23:28:00,80.127,80.158,80.126,80.138,163199999.0
2005-02-04 23:29:00,80.175,80.182,80.14,80.141,192599998.0
2005-02-04 23:30:00,80.128,80.139,80.108,80.116,171299999.0
2005-02-04 23:31:00,80.117,80.157,80.109,80.157,224199999.0
2005-02-04 23:32:00,80.122,80.151,80.108,80.127,135800002.0
2005-02-04 23:33:00,80.123,80.145,80.119,80.13,190200003.0
2005-02-04 23:34:00,80.148,80.168,80.117,80.125,184300000.0
2005-02-04 23:35:00,80.175,80.191,80.167,80.182,148700000.0
2005-02-04 23:36:00,80.14,80.174,80.13,80.144,297899999.0
2005-02-04 23:37:00,80.157,80.163,80.128,80.149,185799999.0
2005-02-04 23:38:00,80.139,80.175,80.119,80.153,105899999.0
2005-02-04 23:39:00,80.178,80.178,80.075,80.128,142999999.0
2005-02-04 23:40:00,80.127,80.174,80.127,80.174,231399996.0
2005-02-04 23:41:00,80.174,80.193,80.158,80.16,335599995.0
2005-02-04 23:42:00,80.158,80.188,80.158,80.178,187700000.0
2005-02-04 23:43:00,80.151,80.201,80.151,80.201,157799998.0
2005-02-04 23:44:00,80.165,80.178,80.154,80.173,211899999.0
2005-02-04 23:45:00,80.17,80.192,80.166,80.183,198000000.0
2005-02-04 23:46:00,80.169,80.19,80.142,80.167,263299995.0
2005-02-04 23:47:00,80.152,80.173,80.15,80.173,136400000.0
2005-02-04 23:48:00,80.16,80.192,80.16,80.171,275999999.0
2005-02-04 23:49:00,80.161,80.163,80.137,80.137,100300001.0
2005-02-04 23:50:00,80.115,80.151,80.115,80.145,154700001.0
2005-02-04 23:51:00,80.158,80.165,80.125,80.155,225299999.0
2005-02-04 23:52:00,80.138,80.154,80.12,80.125,165200000.0
2005-02-04 23:53:00,80.125,80.161,80.11,80.161,107999997.0
2005-02-04 23:54:00,80.13,80.146,80.113,80.126,138900001.0
2005-02-04 23:55:00,80.143,80.16,80.129,80.16,209800000.0
2005-02-04 23:56:00,80.175,80.18,80.16,80.169,151699998.0
2005-02-04 23:57:00,80.144,80.161,80.139,80.154,64600000.0
2005-02-04 23:58:00,80.14,80.197,80.14,80.162,186700000.0
2005-02-04 23:59:00,80.166,80.19,80.157,80.18,192799999.0
2005-02-07 00:00:00,80.156,80.199,80.156,80.197,134499999.0
2005-02-07 00:01:00,80.205,80.21,80.183,80.198,233199999.0
2005-02-07 00:02:00,80.172,80.173,80.147,80.153,155900001.0
2005-02-07 00:03:00,80.183,80.216,80.183,80.196,204299999.0
2005-02-07 00:04:00,80.179,80.195,80.168,80.176,217599999.0
2005-02-07 00:05:00,80.197,80.204,80.184,80.188,195400003.0
2005-02-07 00:06:00,80.164,80.178,80.151,80.178,143300000.0
2005-02-07 00:07:00,80.188,80.208,80.168,80.208,181600002.0
2005-02-07 00:08:00,80.189,80.197,80.171,80.173,153499998.0
2005-02-07 00:09:00,80.198,80.212,80.175,80.177,235600004.0
2005-02-07 00:10:00,80.145,80.171,80.125,80.161,222699995.0
2005-02-07 00:11:00,80.18,80.18,80.155,80.155,211900000.0
2005-02-07 00:12:00,80.138,80.155,80.132,80.146,130499999.0
2005-02-07 00:13:00,80.129,80.175,80.129,80.175,234700000.0
2005-02-07 00:14:00,80.157,80.157,80.125,80.125,157800001.0
2005-02-07 00:15:00,80.142,80.167,80.141,80.167,159899999.0
2005-02-07 00:16:00,80.155,80.18,80.146,80.16,238400003.0
2005-02-07 00:17:00,80.165,80.178,80.153,80.167,78900000.0
2005-02-07 00:18:00,80.126,80.141,80.109,80.114,293100001.0
2005-02-07 00:19:00,80.146,80.156,80.132,80.139,206200000.0
2005-02-07 00:20:00,80.109,80.144,80.109,80.128,161600002.0
2005-02-07 00:21:00,80.129,80.139,80.113,80.119,123399999.0
2005-02-07 00:22:00,80.118,80.134,80.108,80.126,205599998.0
2005-02-07 00:23:00,80.12,80.14,80.116,80.133,221599998.0
2005-02-07 00:24:00,80.092,80.122,80.092,80.112,195900000.0
2005-02-07 00:25:00,80.124,80.145,80.12,80.145,142600000.0
2005-02-07 00:26:00,80.121,80.141,80.105,80.121,170399999.0
2005-02-07 00:27:00,80.27,80.27,80.26,80.27,254499997.0
2005-02-07 00:28:00,80.131,80.153,80.121,80.141,254499997.0
2005-02-07 00:29:00,80.136,80.159,80.122,80.138,118299998.0
2005-02-07 00:30:00,80.128,80.135,80.103,80.123,223999998.0
2005-02-07 00:31:00,80.1,80.118,80.099,80.115,170200002.0
2005-02-07 00:32:00,80.121,80.143,80.11,80.134,152999999.0
2005-02-07 00:33:00,80.147,80.164,80.126,80.14,245600000.0
2005-02-07 00:34:00,80.144,80.157,80.13,80.136,131800001.0
2005-02-07 00:35:00,80.17,80.174,80.153,80.158,146700000.0
2005-02-07 00:36:00,80.154,80.176,80.145,80.164,225000005.0
2005-02-07 00:37:00,80.158,80.162,80.126,80.126,116000000.0
2005-02-07 00:38:00,80.109,80.148,80.106,80.148,281299995.0
2005-02-07 00:39:00,80.147,80.171,80.147,80.171,58899998.0
2005-02-07 00:40:00,80.143,80.168,80.137,80.157,305499997.0
2005-02-07 00:41:00,80.16,80.16,80.137,80.144,150700000.0
2005-02-07 00:42:00,80.14,80.188,80.14,80.18,258300000.0
2005-02-07 00:43:00,80.15,80.173,80.132,80.173,140300001.0
2005-02-07 00:44:00,80.176,80.188,80.16,80.166,144899998.0
2005-02-07 00:45:00,80.193,80.193,80.153,80.153,211999996.0
2005-02-07 00:46:00,80.176,80.19,80.168,80.177,187599999.0
2005-02-07 00:47:00,80.172,80.175,80.154,80.16,91699999.0
2005-02-07 00:48:00,80.159,80.186,80.15,80.159,234399998.0
2005-02-07 00:49:00,80.186,80.217,80.182,80.217,107900000.0
2005-02-07 00:50:00,80.188,80.205,80.178,80.205,174900001.0
2005-02-07 00:51:00,80.175,80.18,80.152,80.158,291299998.0
2005-02-07 00:52:00,80.177,80.205,80.177,80.204,133800000.0
2005-02-07 00:53:00,80.193,80.225,80.193,80.225,319800003.0
2005-02-07 00:54:00,80.208,80.23,80.198,80.203,91100000.0
2005-02-07 00:55:00,80.23,80.252,80.222,80.237,324799997.0
2005-02-07 00:56:00,80.217,80.236,80.205,80.216,78499999.0
2005-02-07 00:57:00,80.232,80.232,80.206,80.208,162200000.0
2005-02-07 00:58:00,80.228,80.24,80.224,80.238,259899997.0
2005-02-07 00:59:00,80.23,80.245,80.207,80.218,201999998.0
2005-02-07 01:00:00,80.228,80.249,80.211,80.211,278799999.0
2005-02-07 01:01:00,80.197,80.22,80.17,80.209,200600000.0
2005-02-07 01:02:00,80.148,80.217,80.148,80.217,206900001.0
2005-02-07 01:03:00,80.197,80.217,80.192,80.21,130599997.0
2005-02-07 01:04:00,80.185,80.22,80.174,80.2,183299999.0
2005-02-07 01:05:00,80.242,80.26,80.229,80.246,115500002.0
2005-02-07 01:06:00,80.248,80.269,80.243,80.264,227799998.0
2005-02-07 01:07:00,80.266,80.28,80.25,80.272,190399997.0
2005-02-07 01:08:00,80.214,80.25,80.21,80.25,216600000.0
2005-02-07 01:09:00,80.25,80.27,80.244,80.27,296999996.0
2005-02-07 01:10:00,80.242,80.285,80.242,80.285,165699998.0
2005-02-07 01:11:00,80.256,80.276,80.252,80.275,243100001.0
2005-02-07 01:12:00,80.27,80.28,80.243,80.256,137799998.0
2005-02-07 01:13:00,80.238,80.263,80.231,80.242,142900000.0
2005-02-07 01:14:00,80.211,80.27,80.211,80.254,246499999.0
2005-02-07 01:15:00,80.214,80.24,80.214,80.233,50800000.0
2005-02-07 01:16:00,80.224,80.245,80.215,80.217,167599998.0
2005-02-07 01:17:00,80.225,80.239,80.214,80.214,193200001.0
2005-02-07 01:18:00,80.227,80.254,80.207,80.23,130899997.0
2005-02-07 01:19:00,80.245,80.264,80.23,80.258,212899998.0
2005-02-07 01:20:00,80.211,80.248,80.211,80.228,172000001.0
2005-02-07 01:21:00,80.22,80.23,80.192,80.205,237699996.0
2005-02-07 01:22:00,80.188,80.221,80.187,80.221,161699999.0
2005-02-07 01:23:00,80.223,80.229,80.198,80.2,187899996.0
2005-02-07 01:24:00,80.183,80.223,80.177,80.192,204100003.0
2005-02-07 01:25:00,80.232,80.232,80.21,80.21,181099998.0
2005-02-07 01:26:00,80.21,80.226,80.192,80.213,256700002.0
2005-02-07 01:27:00,80.232,80.246,80.218,80.233,115999999.0
2005-02-07 01:28:00,80.209,80.238,80.198,80.218,187699998.0
2005-02-07 01:29:00,80.218,80.234,80.206,80.225,333600002.0
2005-02-07 01:30:00,80.204,80.213,80.175,80.175,178500001.0
2005-02-07 01:31:00,80.201,80.205,80.175,80.177,415399995.0
2005-02-07 01:32:00,80.137,80.168,80.115,80.122,242199998.0
2005-02-07 01:33:00,80.125,80.125,80.095,80.107,258299997.0
2005-02-07 01:34:00,80.093,80.135,80.093,80.122,152099997.0
2005-02-07 01:35:00,80.117,80.13,80.106,80.123,87899999.0
2005-02-07 01:36:00,80.103,80.114,80.093,80.112,117500000.0
2005-02-07 01:37:00,80.077,80.1,80.073,80.1,184200003.0
2005-02-07 01:38:00,80.092,80.102,80.078,80.078,157799996.0
2005-02-07 01:39:00,80.072,80.093,80.072,80.093,72900000.0
2005-02-07 01:40:00,80.112,80.137,80.104,80.121,231499998.0
2005-02-07 01:41:00,80.12,80.125,80.095,80.095,137400001.0
2005-02-07 01:42:00,80.132,80.139,80.116,80.116,96899998.0
2005-02-07 01:43:00,80.141,80.141,80.115,80.122,122600001.0
2005-02-07 01:44:00,80.113,80.137,80.088,80.108,119499998.0
2005-02-07 01:45:00,80.127,80.152,80.11,80.126,179099998.0
2005-02-07 01:46:00,80.115,80.136,80.115,80.115,250700000.0
2005-02-07 01:47:00,80.133,80.157,80.125,80.137,267899998.0
2005-02-07 01:48:00,80.125,80.143,80.104,80.126,219799998.0
2005-02-07 01:49:00,80.114,80.138,80.113,80.133,170299996.0
2005-02-07 01:50:00,80.093,80.123,80.093,80.115,185200002.0
2005-02-07 01:51:00,80.088,80.102,80.073,80.093,223700002.0
2005-02-07 01:52:00,80.072,80.087,80.055,80.065,276499996.0
2005-02-07 01:53:00,80.077,80.088,80.056,80.056,145499998.0
2005-02-07 01:54:00,80.04,80.057,80.022,80.022,226800000.0
2005-02-07 01:55:00,80.014,80.051,80.002,80.005,267999999.0
2005-02-07 01:56:00,79.957,79.985,79.947,79.96,64199999.0
2005-02-07 01:57:00,79.976,79.992,79.963,79.974,196699999.0
2005-02-07 01:58:00,79.974,79.993,79.971,79.986,128400000.0
2005-02-07 01:59:00,79.975,79.992,79.957,79.969,331199996.0
2005-02-07 02:00:00,79.961,80.008,79.961,80.008,223000002.0
2005-02-07 02:01:00,79.98,79.983,79.954,79.957,293199998.0
2005-02-07 02:02:00,79.952,79.983,79.946,79.946,236600003.0
2005-02-07 02:03:00,79.98,79.994,79.958,79.974,201200001.0
2005-02-07 02:04:00,79.974,79.984,79.946,79.963,271300003.0
2005-02-07 02:05:00,79.931,79.959,79.892,79.892,168599996.0
2005-02-07 02:06:00,79.874,79.935,79.874,79.935,78899999.0
2005-02-07 02:07:00,79.925,79.94,79.906,79.918,276900003.0
2005-02-07 02:08:00,79.913,79.959,79.904,79.934,219099996.0
2005-02-07 02:09:00,79.915,79.929,79.894,79.913,160200003.0
2005-02-07 02:10:00,79.87,79.897,79.855,79.858,214599997.0
2005-02-07 02:11:00,79.817,79.865,79.799,79.848,249299998.0
2005-02-07 02:12:00,79.824,79.866,79.824,79.842,274699998.0
2005-02-07 02:13:00,79.79,79.847,79.79,79.847,91899999.0
2005-02-07 02:14:00,79.841,79.881,79.821,79.881,201700000.0
2005-02-07 02:15:00,79.897,79.904,79.865,79.88,283900000.0
2005-02-07 02:16:00,79.862,79.902,79.855,79.902,194300001.0
2005-02-07 02:17:00,79.905,79.905,79.856,79.865,187200000.0
2005-02-07 02:18:00,79.869,79.902,79.869,79.898,212600002.0
2005-02-07 02:19:00,79.886,79.902,79.872,79.89,246499998.0
2005-02-07 02:20:00,79.894,79.907,79.877,79.897,113000001.0
2005-02-07 02:21:00,79.91,79.91,79.882,79.884,274699999.0
2005-02-07 02:22:00,79.874,79.91,79.874,79.91,152100000.0
2005-02-07 02:23:00,79.915,79.915,79.859,79.892,174800002.0
2005-02-07 02:24:00,79.88,79.903,79.865,79.889,253499996.0
2005-02-07 02:25:00,79.876,79.892,79.859,79.869,211899996.0
2005-02-07 02:26:00,79.884,79.912,79.876,79.876,140800003.0
2005-02-07 02:27:00,79.89,79.923,79.885,79.899,222600000.0
2005-02-07 02:28:00,79.882,79.93,79.882,79.93,155100002.0
2005-02-07 02:29:00,79.92,79.985,79.918,79.985,258100001.0
2005-02-07 02:30:00,80.046,80.161,80.015,80.148,147300001.0
2005-02-07 02:31:00,80.123,80.173,80.118,80.173,190400003.0
2005-02-07 02:32:00,80.192,80.25,80.191,80.25,171600001.0
2005-02-07 02:33:00,80.242,80.245,80.195,80.2,116800000.0
2005-02-07 02:34:00,80.185,80.227,80.185,80.222,152699998.0
2005-02-07 02:35:00,80.186,80.205,80.185,80.205,180099999.0
2005-02-07 02:36:00,80.191,80.219,80.175,80.19,233400002.0
2005-02-07 02:37:00,80.202,80.235,80.192,80.207,277100001.0
2005-02-07 02:38:00,80.219,80.253,80.213,80.227,166799999.0
2005-02-07 02:39:00,80.212,80.254,80.203,80.225,254999998.0
2005-02-07 02:40:00,80.212,80.245,80.209,80.24,221800002.0
2005-02-07 02:41:00,80.218,80.246,80.192,80.229,154599999.0
2005-02-07 02:42:00,80.229,80.264,80.222,80.235,138800000.0
2005-02-07 02:43:00,80.242,80.27,80.222,80.27,327399996.0
2005-02-07 02:44:00,80.27,80.278,80.248,80.248,190300001.0
2005-02-07 02:45:00,80.256,80.301,80.256,80.298,226899996.0
2005-02-07 02:46:00,80.292,80.307,80.27,80.289,187500001.0
2005-02-07 02:47:00,80.26,80.289,80.255,80.277,254199998.0
2005-02-07 02:48:00,80.23,80.267,80.23,80.253,244099999.0
2005-02-07 02:49:00,80.246,80.267,80.235,80.267,178100002.0
2005-02-07 02:50:00,80.242,80.296,80.242,80.296,318899996.0
2005-02-07 02:51:00,80.284,80.304,80.275,80.301,176800000.0
2005-02-07 02:52:00,80.29,80.322,80.278,80.289,260999997.0
2005-02-07 02:53:00,80.293,80.321,80.286,80.314,199999998.0
2005-02-07 02:54:00,80.327,80.347,80.309,80.309,139100000.0
2005-02-07 02:55:00,80.319,80.339,80.313,80.324,198899999.0
2005-02-07 02:56:00,80.317,80.342,80.31,80.33,216499997.0
2005-02-07 02:57:00,80.324,80.357,80.307,80.357,327599996.0
2005-02-07 02:58:00,80.292,80.304,80.261,80.277,226499998.0
2005-02-07 02:59:00,80.27,80.274,80.248,80.249,144199999.0
2005-02-07 03:00:00,80.24,80.276,80.231,80.259,126599999.0
2005-02-07 03:01:00,80.268,80.28,80.245,80.263,168099998.0
2005-02-07 03:02:00,80.229,80.265,80.229,80.265,179899999.0
2005-02-07 03:03:00,80.277,80.325,80.253,80.306,150400000.0
2005-02-07 03:04:00,80.245,80.265,80.217,80.244,153399999.0
2005-02-07 03:05:00,80.26,80.285,80.244,80.253,168499999.0
2005-02-07 03:06:00,80.226,80.285,80.225,80.282,180700002.0
2005-02-07 03:07:00,80.277,80.287,80.261,80.264,105499999.0
2005-02-07 03:08:00,80.274,80.291,80.266,80.277,315399998.0
2005-02-07 03:09:00,80.266,80.296,80.255,80.277,318300000.0
2005-02-07 03:10:00,80.284,80.308,80.278,80.278,315200001.0
2005-02-07 03:11:00,80.272,80.302,80.272,80.302,185200002.0
2005-02-07 03:12:00,80.315,80.358,80.279,80.33,352999999.0
2005-02-07 03:13:00,80.308,80.329,80.308,80.329,206099998.0
2005-02-07 03:14:00,80.329,80.348,80.314,80.328,195500000.0
2005-02-07 03:15:00,80.342,80.355,80.324,80.342,187700002.0
2005-02-07 03:16:00,80.331,80.36,80.331,80.345,120600002.0
2005-02-07 03:17:00,80.339,80.364,80.336,80.356,208100001.0
2005-02-07 03:18:00,80.337,80.368,80.33,80.34,187200000.0
2005-02-07 03:19:00,80.335,80.359,80.318,80.326,126199999.0
2005-02-07 03:20:00,80.352,80.355,80.315,80.315,270699995.0
2005-02-07 03:21:00,80.347,80.365,80.318,80.337,173400002.0
2005-02-07 03:22:00,80.335,80.37,80.332,80.37,149000001.0
2005-02-07 03:23:00,80.329,80.358,80.322,80.349,175199997.0
2005-02-07 03:24:00,80.297,80.349,80.292,80.319,196799998.0
2005-02-07 03:25:00,80.329,80.332,80.299,80.299,297599997.0
2005-02-07 03:26:00,80.269,80.301,80.263,80.28,214999997.0
2005-02-07 03:27:00,80.263,80.277,80.253,80.256,185900001.0
2005-02-07 03:28:00,80.253,80.28,80.246,80.259,68000000.0
2005-02-07 03:29:00,80.265,80.284,80.255,80.28,235699998.0
2005-02-07 03:30:00,80.293,80.306,80.271,80.291,217699999.0
2005-02-07 03:31:00,80.304,80.314,80.288,80.294,200699997.0
2005-02-07 03:32:00,80.293,80.336,80.293,80.332,200700000.0
2005-02-07 03:33:00,80.323,80.332,80.305,80.314,200300000.0
2005-02-07 03:34:00,80.296,80.335,80.288,80.335,131100000.0
2005-02-07 03:35:00,80.328,80.343,80.3,80.31,163899998.0
2005-02-07 03:36:00,80.303,80.351,80.303,80.351,181400002.0
2005-02-07 03:37:00,80.35,80.36,80.314,80.339,175499999.0
2005-02-07 03:38:00,80.334,80.349,80.324,80.329,157799998.0
2005-02-07 03:39:00,80.318,80.347,80.302,80.314,143000001.0
2005-02-07 03:40:00,80.333,80.353,80.323,80.33,317399996.0
2005-02-07 03:41:00,80.34,80.358,80.326,80.326,157800000.0
2005-02-07 03:42:00,80.33,80.346,80.319,80.324,82300001.0
2005-02-07 03:43:00,80.356,80.356,80.294,80.294,282299999.0
2005-02-07 03:44:00,80.316,80.345,80.311,80.343,306499996.0
2005-02-07 03:45:00,80.324,80.345,80.317,80.34,194300000.0
2005-02-07 03:46:00,80.321,80.34,80.302,80.303,250899999.0
2005-02-07 03:47:00,80.31,80.332,80.3,80.312,214100001.0
2005-02-07 03:48:00,80.306,80.32,80.298,80.303,49100000.0
2005-02-07 03:49:00,80.307,80.335,80.295,80.32,124799999.0
2005-02-07 03:50:00,80.292,80.337,80.292,80.334,195099999.0
2005-02-07 03:51:00,80.313,80.341,80.3,80.334,201100001.0
2005-02-07 03:52:00,80.291,80.331,80.291,80.308,158699998.0
2005-02-07 03:53:00,80.314,80.341,80.291,80.302,140700000.0
2005-02-07 03:54:00,80.334,80.336,80.309,80.316,226300002.0
2005-02-07 03:55:00,80.311,80.337,80.311,80.322,101700000.0
2005-02-07 03:56:00,80.289,80.305,80.271,80.286,184899999.0
2005-02-07 03:57:00,80.307,80.318,80.289,80.289,191099998.0
2005-02-07 03:58:00,80.289,80.362,80.289,80.362,187599996.0
2005-02-07 03:59:00,80.34,80.372,80.333,80.352,190499998.0
2005-02-07 04:00:00,80.351,80.377,80.333,80.359,295699999.0
2005-02-07 04:01:00,80.351,80.356,80.319,80.319,110600000.0
2005-02-07 04:02:00,80.31,80.344,80.298,80.313,211799997.0
2005-02-07 04:03:00,80.335,80.349,80.304,80.319,123900001.0
2005-02-07 04:04:00,80.306,80.333,80.301,80.31,270299999.0
2005-02-07 04:05:00,80.313,80.34,80.313,80.328,236599996.0
2005-02-07 04:06:00,80.313,80.345,80.287,80.336,212099997.0
2005-02-07 04:07:00,80.324,80.352,80.313,80.344,232399999.0
2005-02-07 04:08:00,80.317,80.338,80.302,80.302,197000000.0
2005-02-07 04:09:00,80.317,80.331,80.296,80.308,126600000.0
2005-02-07 04:10:00,80.315,80.328,80.297,80.297,111200000.0
2005-02-07 04:11:00,80.305,80.31,80.288,80.288,113600002.0
2005-02-07 04:12:00,80.318,80.343,80.315,80.338,179400000.0
2005-02-07 04:13:00,80.319,80.339,80.304,80.335,237900002.0
2005-02-07 04:14:00,80.336,80.352,80.327,80.335,213400000.0
2005-02-07 04:15:00,80.324,80.384,80.324,80.357,154000000.0
2005-02-07 04:16:00,80.344,80.391,80.339,80.351,205100001.0
2005-02-07 04:17:00,80.344,80.378,80.341,80.365,210599997.0
2005-02-07 04:18:00,80.353,80.371,80.336,80.354,117000001.0
2005-02-07 04:19:00,80.336,80.374,80.336,80.347,195499998.0
2005-02-07 04:20:00,80.346,80.365,80.328,80.329,226499998.0
2005-02-07 04:21:00,80.34,80.368,80.34,80.348,198800000.0
2005-02-07 04:22:00,80.354,80.381,80.354,80.376,141399997.0
2005-02-07 04:23:00,80.36,80.383,80.349,80.363,170900003.0
2005-02-07 04:24:00,80.363,80.393,80.356,80.381,224100000.0
2005-02-07 04:25:00,80.386,80.401,80.36,80.384,184900000.0
2005-02-07 04:26:00,80.373,80.396,80.369,80.383,182700001.0
2005-02-07 04:27:00,80.404,80.406,80.366,80.373,244000001.0
2005-02-07 04:28:00,80.387,80.388,80.346,80.355,208300004.0
2005-02-07 04:29:00,80.398,80.398,80.345,80.345,200199999.0
2005-02-07 04:30:00,80.362,80.371,80.345,80.345,133200000.0
2005-02-07 04:31:00,80.356,80.384,80.353,80.363,307900000.0
2005-02-07 04:32:00,80.377,80.381,80.343,80.348,286800001.0
2005-02-07 04:33:00,80.366,80.373,80.337,80.337,228300000.0
2005-02-07 04:34:00,80.341,80.362,80.33,80.33,143900001.0
2005-02-07 04:35:00,80.339,80.368,80.339,80.368,132199997.0
2005-02-07 04:36:00,80.354,80.363,80.344,80.356,135900003.0
2005-02-07 04:37:00,80.343,80.36,80.321,80.342,135900000.0
2005-02-07 04:38:00,80.356,80.373,80.34,80.356,124699999.0
2005-02-07 04:39:00,80.35,80.371,80.337,80.353,128100001.0
2005-02-07 04:40:00,80.345,80.379,80.345,80.363,220700000.0
2005-02-07 04:41:00,80.35,80.364,80.334,80.356,385100003.0
2005-02-07 04:42:00,80.366,80.366,80.317,80.335,152199999.0
2005-02-07 04:43:00,80.343,80.373,80.336,80.352,244599998.0
2005-02-07 04:44:00,80.345,80.364,80.337,80.346,170699998.0
2005-02-07 04:45:00,80.334,80.365,80.33,80.365,136999999.0
2005-02-07 04:46:00,80.335,80.351,80.325,80.344,172599999.0
2005-02-07 04:47:00,80.347,80.357,80.329,80.331,138999999.0
2005-02-07 04:48:00,80.352,80.353,80.328,80.329,188199999.0
2005-02-07 04:49:00,80.32,80.345,80.302,80.331,167799997.0
2005-02-07 04:50:00,80.341,80.362,80.341,80.344,215900001.0
2005-02-07 04:51:00,80.35,80.371,80.309,80.325,353700002.0
2005-02-07 04:52:00,80.325,80.339,80.3,80.3,169700001.0
2005-02-07 04:53:00,80.33,80.359,80.31,80.31,259999999.0
2005-02-07 04:54:00,80.328,80.343,80.31,80.329,299399996.0
2005-02-07 04:55:00,80.338,80.338,80.303,80.303,133399999.0
2005-02-07 04:56:00,80.345,80.35,80.328,80.334,150900000.0
2005-02-07 04:57:00,80.299,80.317,80.289,80.311,162400001.0
2005-02-07 04:58:00,80.315,80.316,80.267,80.267,145600000.0
2005-02-07 04:59:00,80.31,80.31,80.28,80.28,153099998.0
2005-02-07 05:00:00,80.297,80.309,80.285,80.297,130599999.0
2005-02-07 05:01:00,80.286,80.293,80.264,80.264,234800004.0
2005-02-07 05:02:00,80.269,80.309,80.268,80.309,168400001.0
2005-02-07 05:03:00,80.29,80.307,80.269,80.293,103500000.0
2005-02-07 05:04:00,80.282,80.302,80.281,80.299,262099997.0
2005-02-07 05:05:00,80.317,80.323,80.275,80.277,182499999.0
2005-02-07 05:06:00,80.309,80.311,80.281,80.282,230899998.0
2005-02-07 05:07:00,80.303,80.321,80.283,80.302,150700000.0
2005-02-07 05:08:00,80.307,80.316,80.28,80.28,232400000.0
2005-02-07 05:09:00,80.294,80.318,80.278,80.308,214000000.0
2005-02-07 05:10:00,80.296,80.321,80.289,80.305,187499999.0
2005-02-07 05:11:00,80.278,80.299,80.248,80.273,262800000.0
2005-02-07 05:12:00,80.271,80.296,80.265,80.286,144100001.0
2005-02-07 05:13:00,80.287,80.296,80.274,80.283,215400002.0
2005-02-07 05:14:00,80.271,80.301,80.259,80.272,241599998.0
2005-02-07 05:15:00,80.288,80.307,80.267,80.298,152700000.0
2005-02-07 05:16:00,80.271,80.315,80.252,80.295,225499997.0
2005-02-07 05:17:00,80.284,80.311,80.267,80.301,298100000.0
2005-02-07 05:18:00,80.27,80.295,80.257,80.273,122000000.0
2005-02-07 05:19:00,80.285,80.304,80.274,80.29,128400002.0
2005-02-07 05:20:00,80.272,80.297,80.258,80.277,167199998.0
2005-02-07 05:21:00,80.257,80.285,80.257,80.271,227000000.0
2005-02-07 05:22:00,80.248,80.289,80.242,80.254,277599997.0
2005-02-07 05:23:00,80.263,80.292,80.233,80.245,206800001.0
2005-02-07 05:24:00,80.245,80.247,80.215,80.215,204200000.0
2005-02-07 05:25:00,80.206,80.245,80.206,80.245,174699999.0
2005-02-07 05:26:00,80.234,80.252,80.222,80.234,129099999.0
2005-02-07 05:27:00,80.274,80.277,80.238,80.277,261699997.0
2005-02-07 05:28:00,80.259,80.298,80.249,80.281,178200000.0
2005-02-07 05:29:00,80.277,80.277,80.245,80.258,164400002.0
2005-02-07 05:30:00,80.277,80.278,80.249,80.25,170799999.0
2005-02-07 05:31:00,80.239,80.271,80.235,80.257,280400002.0
2005-02-07 05:32:00,80.28,80.281,80.252,80.26,205100001.0
2005-02-07 05:33:00,80.282,80.296,80.268,80.296,174099999.0
2005-02-07 05:34:00,80.261,80.282,80.248,80.258,202100001.0
2005-02-07 05:35:00,80.256,80.277,80.238,80.25,206199996.0
2005-02-07 05:36:00,80.223,80.262,80.221,80.244,145500002.0
2005-02-07 05:37:00,80.254,80.27,80.235,80.252,163000000.0
2005-02-07 05:38:00,80.27,80.288,80.242,80.242,282800001.0
2005-02-07 05:39:00,80.243,80.27,80.235,80.24,188700002.0
2005-02-07 05:40:00,80.252,80.265,80.228,80.248,192300000.0
2005-02-07 05:41:00,80.252,80.276,80.244,80.258,230700003.0
2005-02-07 05:42:00,80.255,80.263,80.234,80.234,110199999.0
2005-02-07 05:43:00,80.256,80.271,80.248,80.251,242700004.0
2005-02-07 05:44:00,80.251,80.273,80.243,80.265,226499998.0
2005-02-07 05:45:00,80.262,80.282,80.257,80.282,149300001.0
2005-02-07 05:46:00,80.282,80.294,80.263,80.283,129100002.0
2005-02-07 05:47:00,80.275,80.293,80.271,80.292,163200003.0
2005-02-07 05:48:00,80.272,80.291,80.264,80.27,131599999.0
2005-02-07 05:49:00,80.281,80.308,80.271,80.277,234099999.0
2005-02-07 05:50:00,80.288,80.294,80.27,80.278,194699998.0
2005-02-07 05:51:00,80.289,80.305,80.258,80.29,184199999.0
2005-02-07 05:52:00,80.272,80.301,80.26,80.281,200999997.0
2005-02-07 05:53:00,80.284,80.32,80.273,80.28,159300000.0
2005-02-07 05:54:00,80.271,80.318,80.271,80.299,202299998.0
2005-02-07 05:55:00,80.282,80.312,80.268,80.283,278999998.0
2005-02-07 05:56:00,80.292,80.316,80.288,80.291,200199999.0
2005-02-07 05:57:00,80.307,80.307,80.272,80.275,173500000.0
2005-02-07 05:58:00,80.269,80.301,80.269,80.289,125899999.0
2005-02-07 05:59:00,80.278,80.304,80.276,80.294,189200002.0
2005-02-07 06:00:00,80.256,80.3,80.256,80.281,211100000.0
2005-02-07 06:01:00,80.315,80.315,80.274,80.274,130399999.0
2005-02-07 06:02:00,80.3,80.312,80.271,80.271,155700001.0
2005-02-07 06:03:00,80.277,80.305,80.262,80.272,181399999.0
2005-02-07 06:04:00,80.288,80.295,80.263,80.277,260199999.0
2005-02-07 06:05:00,80.287,80.302,80.271,80.294,148599999.0
2005-02-07 06:06:00,80.279,80.317,80.279,80.306,116499998.0
2005-02-07 06:07:00,80.307,80.336,80.3,80.303,116499999.0
2005-02-07 06:08:00,80.326,80.354,80.317,80.354,143699999.0
2005-02-07 06:09:00,80.343,80.367,80.335,80.348,224000000.0
2005-02-07 06:10:00,80.344,80.373,80.344,80.352,150500002.0
2005-02-07 06:11:00,80.371,80.382,80.354,80.38,163299999.0
2005-02-07 06:12:00,80.342,80.41,80.342,80.41,113600000.0
2005-02-07 06:13:00,80.41,80.416,80.381,80.397,124800001.0
2005-02-07 06:14:00,80.404,80.421,80.382,80.385,169799999.0
2005-02-07 06:15:00,80.416,80.431,80.404,80.411,119400000.0
2005-02-07 06:16:00,80.4,80.437,80.4,80.418,251499999.0
2005-02-07 06:17:00,80.423,80.445,80.407,80.429,151899998.0
2005-02-07 06:18:00,80.41,80.435,80.401,80.42,171900002.0
2005-02-07 06:19:00,80.415,80.415,80.384,80.385,197600002.0
2005-02-07 06:20:00,80.424,80.428,80.391,80.391,241799997.0
2005-02-07 06:21:00,80.401,80.42,80.386,80.406,121700001.0
2005-02-07 06:22:00,80.425,80.44,80.405,80.428,254799996.0
2005-02-07 06:23:00,80.44,80.451,80.412,80.412,204699998.0
2005-02-07 06:24:00,80.404,80.43,80.394,80.394,331300000.0
2005-02-07 06:25:00,80.41,80.43,80.403,80.413,385099999.0
2005-02-07 06:26:00,80.384,80.423,80.384,80.416,168700001.0
2005-02-07 06:27:00,80.403,80.418,80.393,80.397,190100002.0
2005-02-07 06:28:00,80.408,80.438,80.399,80.404,222200000.0
2005-02-07 06:29:00,80.444,80.444,80.399,80.44,223599999.0
2005-02-07 06:30:00,80.408,80.436,80.404,80.424,141500001.0
2005-02-07 06:31:00,80.425,80.452,80.419,80.434,61700000.0
2005-02-07 06:32:00,80.425,80.46,80.423,80.455,171900003.0
2005-02-07 06:33:00,80.455,80.473,80.436,80.436,154499997.0
2005-02-07 06:34:00,80.424,80.47,80.423,80.442,261600003.0
2005-02-07 06:35:00,80.452,80.469,80.44,80.452,188899998.0
2005-02-07 06:36:00,80.436,80.457,80.426,80.439,115100001.0
2005-02-07 06:37:00,80.44,80.464,80.434,80.444,83000000.0
2005-02-07 06:38:00,80.459,80.459,80.421,80.44,340100001.0
2005-02-07 06:39:00,80.451,80.465,80.43,80.439,176499998.0
2005-02-07 06:40:00,80.454,80.475,80.435,80.435,152200000.0
2005-02-07 06:41:00,80.442,80.475,80.442,80.473,183299995.0
2005-02-07 06:42:00,80.428,80.47,80.428,80.461,220299999.0
2005-02-07 06:43:00,80.469,80.487,80.46,80.483,274400001.0
2005-02-07 06:44:00,80.472,80.497,80.461,80.468,236299997.0
2005-02-07 06:45:00,80.501,80.516,80.486,80.499,132099998.0
2005-02-07 06:46:00,80.499,80.511,80.478,80.493,167700001.0
2005-02-07 06:47:00,80.482,80.497,80.466,80.474,186599996.0
2005-02-07 06:48:00,80.476,80.492,80.455,80.462,221300002.0
2005-02-07 06:49:00,80.466,80.488,80.449,80.459,111899999.0
2005-02-07 06:50:00,80.442,80.48,80.442,80.468,149299999.0
2005-02-07 06:51:00,80.461,80.492,80.457,80.477,195999998.0
2005-02-07 06:52:00,80.48,80.494,80.46,80.489,154100002.0
2005-02-07 06:53:00,80.462,80.492,80.454,80.462,134499999.0
2005-02-07 06:54:00,80.467,80.495,80.461,80.476,263699998.0
2005-02-07 06:55:00,80.484,80.51,80.475,80.494,105300000.0
2005-02-07 06:56:00,80.503,80.528,80.49,80.498,227300000.0
2005-02-07 06:57:00,80.491,80.517,80.491,80.514,157700000.0
2005-02-07 06:58:00,80.479,80.512,80.473,80.485,117200000.0
2005-02-07 06:59:00,80.495,80.512,80.482,80.483,228399998.0
2005-02-07 07:00:00,80.474,80.512,80.474,80.512,141899999.0
2005-02-07 07:01:00,80.475,80.506,80.475,80.496,127600000.0
2005-02-07 07:02:00,80.5,80.507,80.468,80.493,301399999.0
2005-02-07 07:03:00,80.475,80.495,80.456,80.476,107300000.0
2005-02-07 07:04:00,80.469,80.508,80.469,80.508,113000001.0
2005-02-07 07:05:00,80.491,80.514,80.477,80.491,199199998.0
2005-02-07 07:06:00,80.482,80.5,80.472,80.484,65400001.0
2005-02-07 07:07:00,80.494,80.501,80.456,80.478,178999999.0
2005-02-07 07:08:00,80.488,80.499,80.469,80.499,201600002.0
2005-02-07 07:09:00,80.478,80.513,80.476,80.494,194600000.0
2005-02-07 07:10:00,80.474,80.492,80.464,80.482,177499999.0
2005-02-07 07:11:00,80.481,80.489,80.464,80.464,141799998.0
2005-02-07 07:12:00,80.462,80.491,80.462,80.49,163600001.0
2005-02-07 07:13:00,80.497,80.508,80.478,80.488,246199999.0
2005-02-07 07:14:00,80.475,80.487,80.46,80.474,251199997.0
2005-02-07 07:15:00,80.475,80.489,80.456,80.466,184900001.0
2005-02-07 07:16:00,80.468,80.498,80.452,80.471,248300000.0
2005-02-07 07:17:00,80.479,80.495,80.465,80.475,198099998.0
2005-02-07 07:18:00,80.471,80.494,80.465,80.478,206099995.0
2005-02-07 07:19:00,80.488,80.493,80.466,80.479,346599999.0
2005-02-07 07:20:00,80.472,80.49,80.458,80.47,159599998.0
2005-02-07 07:21:00,80.467,80.487,80.457,80.472,159499999.0
2005-02-07 07:22:00,80.459,80.471,80.441,80.458,131099997.0
2005-02-07 07:23:00,80.466,80.474,80.445,80.445,197399997.0
2005-02-07 07:24:00,80.446,80.477,80.431,80.473,138399999.0
2005-02-07 07:25:00,80.48,80.48,80.45,80.467,313100002.0
2005-02-07 07:26:00,80.452,80.465,80.425,80.453,201499998.0
2005-02-07 07:27:00,80.459,80.466,80.435,80.446,184900000.0
2005-02-07 07:28:00,80.439,80.476,80.439,80.463,175400000.0
2005-02-07 07:29:00,80.466,80.479,80.447,80.46,150100003.0
2005-02-07 07:30:00,80.459,80.487,80.459,80.469,138900001.0
2005-02-07 07:31:00,80.491,80.491,80.457,80.473,150199998.0
2005-02-07 07:32:00,80.459,80.497,80.459,80.497,172599999.0
2005-02-07 07:33:00,80.5,80.508,80.471,80.471,144200002.0
2005-02-07 07:34:00,80.479,80.498,80.468,80.471,114200000.0
2005-02-07 07:35:00,80.485,80.502,80.471,80.502,257899999.0
2005-02-07 07:36:00,80.506,80.506,80.465,80.468,225200001.0
2005-02-07 07:37:00,80.481,80.506,80.476,80.485,272100002.0
2005-02-07 07:38:00,80.466,80.484,80.45,80.457,94400000.0
2005-02-07 07:39:00,80.507,80.508,80.476,80.482,198499998.0
2005-02-07 07:40:00,80.503,80.521,80.482,80.498,157899999.0
2005-02-07 07:41:00,80.487,80.491,80.462,80.462,162199998.0
2005-02-07 07:42:00,80.455,80.5,80.455,80.487,215200001.0
2005-02-07 07:43:00,80.465,80.481,80.447,80.464,166400002.0
2005-02-07 07:44:00,80.459,80.491,80.457,80.481,178899999.0
2005-02-07 07:45:00,80.471,80.495,80.449,80.458,152900001.0
2005-02-07 07:46:00,80.435,80.47,80.414,80.452,182399999.0
2005-02-07 07:47:00,80.453,80.482,80.441,80.482,218799999.0
2005-02-07 07:48:00,80.462,80.478,80.451,80.478,206299996.0
2005-02-07 07:49:00,80.479,80.494,80.452,80.474,261000001.0
2005-02-07 07:50:00,80.449,80.482,80.428,80.46,197599998.0
2005-02-07 07:51:00,80.47,80.487,80.464,80.465,150700005.0
2005-02-07 07:52:00,80.472,80.504,80.464,80.489,145100001.0
2005-02-07 07:53:00,80.482,80.486,80.442,80.477,247299994.0
2005-02-07 07:54:00,80.465,80.481,80.455,80.478,144200000.0
2005-02-07 07:55:00,80.479,80.5,80.469,80.477,230899998.0
2005-02-07 07:56:00,80.491,80.491,80.458,80.468,211300001.0
2005-02-07 07:57:00,80.47,80.505,80.458,80.489,166300000.0
2005-02-07 07:58:00,80.487,80.488,80.464,80.467,151100000.0
2005-02-07 07:59:00,80.463,80.481,80.443,80.465,89800000.0
2005-02-07 08:00:00,80.475,80.485,80.456,80.483,194299999.0
2005-02-07 08:01:00,80.501,80.515,80.485,80.51,136000000.0
2005-02-07 08:02:00,80.507,80.548,80.507,80.524,218300001.0
2005-02-07 08:03:00,80.523,80.562,80.518,80.53,130199998.0
2005-02-07 08:04:00,80.525,80.556,80.521,80.534,209900001.0
2005-02-07 08:05:00,80.531,80.553,80.51,80.524,270200002.0
2005-02-07 08:06:00,80.519,80.55,80.519,80.539,86200000.0
2005-02-07 08:07:00,80.529,80.539,80.506,80.506,180899999.0
2005-02-07 08:08:00,80.512,80.548,80.512,80.541,127399998.0
2005-02-07 08:09:00,80.531,80.552,80.529,80.544,152000000.0
2005-02-07 08:10:00,80.525,80.552,80.511,80.531,233900004.0
2005-02-07 08:11:00,80.518,80.553,80.516,80.528,181399999.0
2005-02-07 08:12:00,80.523,80.561,80.507,80.544,189200001.0
2005-02-07 08:13:00,80.523,80.538,80.495,80.502,293599998.0
2005-02-07 08:14:00,80.482,80.523,80.482,80.49,91900000.0
2005-02-07 08:15:00,80.485,80.517,80.476,80.517,185700001.0
2005-02-07 08:16:00,80.482,80.521,80.482,80.519,171400001.0
2005-02-07 08:17:00,80.501,80.518,80.488,80.501,172600001.0
2005-02-07 08:18:00,80.488,80.513,80.488,80.512,208499995.0
2005-02-07 08:19:00,80.502,80.512,80.481,80.492,168300002.0
2005-02-07 08:20:00,80.492,80.521,80.487,80.493,195300000.0
2005-02-07 08:21:00,80.495,80.503,80.466,80.466,234100000.0
2005-02-07 08:22:00,80.471,80.523,80.471,80.523,86000001.0
2005-02-07 08:23:00,80.484,80.505,80.483,80.5,168799999.0
2005-02-07 08:24:00,80.468,80.502,80.466,80.502,101800000.0
2005-02-07 08:25:00,80.478,80.522,80.478,80.522,210999998.0
2005-02-07 08:26:00,80.486,80.523,80.485,80.523,134800001.0
2005-02-07 08:27:00,80.513,80.533,80.497,80.497,177899998.0
2005-02-07 08:28:00,80.484,80.511,80.48,80.509,219900001.0
2005-02-07 08:29:00,80.512,80.512,80.486,80.494,141700001.0
2005-02-07 08:30:00,80.493,80.529,80.493,80.517,156900001.0
2005-02-07 08:31:00,80.515,80.535,80.51,80.525,204599997.0
2005-02-07 08:32:00,80.516,80.549,80.514,80.549,226000000.0
2005-02-07 08:33:00,80.546,80.576,80.542,80.576,192800000.0
2005-02-07 08:34:00,80.541,80.589,80.531,80.562,200800003.0
2005-02-07 08:35:00,80.581,80.612,80.557,80.594,171200002.0
2005-02-07 08:36:00,80.587,80.62,80.587,80.613,150199999.0
2005-02-07 08:37:00,80.637,80.65,80.608,80.629,283100005.0
2005-02-07 08:38:00,80.647,80.647,80.611,80.624,220000001.0
2005-02-07 08:39:00,80.636,80.636,80.604,80.613,119200002.0
2005-02-07 08:40:00,80.559,80.608,80.559,80.608,245300001.0
2005-02-07 08:41:00,80.607,80.609,80.558,80.558,199400004.0
2005-02-07 08:42:00,80.567,80.592,80.559,80.561,119899999.0
2005-02-07 08:43:00,80.59,80.59,80.558,80.558,186700002.0
2005-02-07 08:44:00,80.59,80.612,80.579,80.587,207999997.0
2005-02-07 08:45:00,80.588,80.618,80.583,80.588,212199999.0
2005-02-07 08:46:00,80.556,80.591,80.556,80.586,128899998.0
2005-02-07 08:47:00,80.582,80.601,80.566,80.582,234699996.0
2005-02-07 08:48:00,80.598,80.607,80.579,80.579,137500000.0
2005-02-07 08:49:00,80.583,80.606,80.569,80.592,185500001.0
2005-02-07 08:50:00,80.611,80.628,80.599,80.615,130300001.0
2005-02-07 08:51:00,80.595,80.608,80.578,80.578,300799997.0
2005-02-07 08:52:00,80.565,80.601,80.559,80.58,199600003.0
2005-02-07 08:53:00,80.602,80.618,80.574,80.604,226299997.0
2005-02-07 08:54:00,80.608,80.63,80.579,80.612,96300000.0
2005-02-07 08:55:00,80.601,80.609,80.586,80.592,81200000.0
2005-02-07 08:56:00,80.603,80.617,80.589,80.589,169999997.0
2005-02-07 08:57:00,80.612,80.626,80.597,80.603,140100000.0
2005-02-07 08:58:00,80.639,80.658,80.612,80.613,153600000.0
2005-02-07 08:59:00,80.639,80.675,80.639,80.665,261999999.0
2005-02-07 09:00:00,80.64,80.676,80.64,80.672,261900000.0
2005-02-07 09:01:00,80.655,80.673,80.636,80.638,138499999.0
2005-02-07 09:02:00,80.647,80.655,80.617,80.617,190200004.0
2005-02-07 09:03:00,80.617,80.641,80.602,80.612,232799999.0
2005-02-07 09:04:00,80.583,80.63,80.583,80.616,206099999.0
2005-02-07 09:05:00,80.618,80.635,80.608,80.627,156000000.0
2005-02-07 09:06:00,80.624,80.637,80.601,80.607,96200000.0
2005-02-07 09:07:00,80.607,80.625,80.578,80.583,61400000.0
2005-02-07 09:08:00,80.568,80.597,80.555,80.555,184599999.0
2005-02-07 09:09:00,80.57,80.585,80.553,80.559,219899999.0
2005-02-07 09:10:00,80.536,80.544,80.505,80.516,244999996.0
2005-02-07 09:11:00,80.544,80.557,80.511,80.511,187499999.0
2005-02-07 09:12:00,80.525,80.55,80.521,80.54,196599997.0
2005-02-07 09:13:00,80.524,80.545,80.509,80.533,106500002.0
2005-02-07 09:14:00,80.527,80.545,80.517,80.517,215999998.0
2005-02-07 09:15:00,80.527,80.547,80.516,80.528,226299998.0
2005-02-07 09:16:00,80.504,80.536,80.5,80.512,231199999.0
2005-02-07 09:17:00,80.501,80.54,80.501,80.507,188899999.0
2005-02-07 09:18:00,80.504,80.51,80.469,80.475,205099998.0
2005-02-07 09:19:00,80.507,80.518,80.477,80.482,139499999.0
2005-02-07 09:20:00,80.456,80.478,80.44,80.443,235399997.0
2005-02-07 09:21:00,80.463,80.481,80.442,80.46,179400001.0
2005-02-07 09:22:00,80.463,80.489,80.456,80.482,213500000.0
2005-02-07 09:23:00,80.454,80.48,80.444,80.476,295100003.0
2005-02-07 09:24:00,80.469,80.5,80.452,80.466,144400000.0
2005-02-07 09:25:00,80.498,80.524,80.495,80.509,220600004.0
2005-02-07 09:26:00,80.5,80.521,80.479,80.492,309799998.0
2005-02-07 09:27:00,80.499,80.514,80.463,80.463,219700001.0
2005-02-07 09:28:00,80.462,80.493,80.443,80.465,238600002.0
2005-02-07 09:29:00,80.429,80.477,80.429,80.453,180900000.0
2005-02-07 09:30:00,80.428,80.459,80.427,80.45,115500000.0
2005-02-07 09:31:00,80.457,80.487,80.454,80.474,159099999.0
2005-02-07 09:32:00,80.471,80.495,80.459,80.485,133400000.0
2005-02-07 09:33:00,80.482,80.488,80.464,80.484,126100001.0
2005-02-07 09:34:00,80.459,80.479,80.448,80.454,98500001.0
2005-02-07 09:35:00,80.458,80.461,80.434,80.443,225499996.0
2005-02-07 09:36:00,80.425,80.455,80.416,80.434,194400001.0
2005-02-07 09:37:00,80.45,80.498,80.435,80.48,114699999.0
2005-02-07 09:38:00,80.468,80.489,80.461,80.482,154100000.0
2005-02-07 09:39:00,80.492,80.492,80.445,80.455,230799997.0
2005-02-07 09:40:00,80.463,80.493,80.443,80.47,121100000.0
2005-02-07 09:41:00,80.49,80.494,80.469,80.475,162600002.0
2005-02-07 09:42:00,80.468,80.488,80.452,80.469,210199996.0
2005-02-07 09:43:00,80.492,80.492,80.453,80.453,124200000.0
2005-02-07 09:44:00,80.477,80.481,80.439,80.481,284399996.0
2005-02-07 09:45:00,80.495,80.505,80.479,80.486,98999998.0
2005-02-07 09:46:00,80.469,80.497,80.464,80.477,267200001.0
2005-02-07 09:47:00,80.486,80.487,80.453,80.453,189600000.0
2005-02-07 09:48:00,80.465,80.495,80.454,80.463,190599999.0
2005-02-07 09:49:00,80.478,80.498,80.458,80.481,248199997.0
2005-02-07 09:50:00,80.492,80.498,80.455,80.463,257999998.0
2005-02-07 09:51:00,80.466,80.496,80.459,80.49,273800001.0
2005-02-07 09:52:00,80.466,80.515,80.464,80.515,131099999.0
2005-02-07 09:53:00,80.508,80.529,80.497,80.529,235900000.0
2005-02-07 09:54:00,80.523,80.546,80.513,80.528,150900001.0
2005-02-07 09:55:00,80.513,80.563,80.513,80.549,215200001.0
2005-02-07 09:56:00,80.538,80.619,80.538,80.599,212500003.0
2005-02-07 09:57:00,80.604,80.619,80.581,80.596,190399997.0
2005-02-07 09:58:00,80.618,80.625,80.576,80.59,232100001.0
2005-02-07 09:59:00,80.605,80.639,80.605,80.639,172699998.0
2005-02-07 10:00:00,80.631,80.648,80.613,80.626,190800000.0
2005-02-07 10:01:00,80.594,80.616,80.588,80.608,274799999.0
2005-02-07 10:02:00,80.578,80.637,80.578,80.616,148600000.0
2005-02-07 10:03:00,80.613,80.632,80.584,80.587,218199998.0
2005-02-07 10:04:00,80.575,80.605,80.575,80.601,199700001.0
2005-02-07 10:05:00,80.607,80.607,80.571,80.591,161300000.0
2005-02-07 10:06:00,80.584,80.615,80.571,80.595,270300002.0
2005-02-07 10:07:00,80.585,80.623,80.581,80.602,295100002.0
2005-02-07 10:08:00,80.579,80.617,80.578,80.597,174800000.0
2005-02-07 10:09:00,80.619,80.619,80.572,80.573,260999995.0
2005-02-07 10:10:00,80.575,80.598,80.567,80.571,271299999.0
2005-02-07 10:11:00,80.57,80.592,80.565,80.578,181300001.0
2005-02-07 10:12:00,80.591,80.6,80.56,80.58,193099997.0
2005-02-07 10:13:00,80.584,80.589,80.562,80.585,206199999.0
2005-02-07 10:14:00,80.555,80.594,80.554,80.592,253400001.0
2005-02-07 10:15:00,80.572,80.617,80.572,80.602,151800001.0
2005-02-07 10:16:00,80.585,80.597,80.555,80.559,158599999.0
2005-02-07 10:17:00,80.563,80.594,80.557,80.592,279500001.0
2005-02-07 10:18:00,80.585,80.602,80.564,80.569,175599999.0
2005-02-07 10:19:00,80.58,80.601,80.561,80.561,187199998.0
2005-02-07 10:20:00,80.576,80.617,80.576,80.613,149900002.0
2005-02-07 10:21:00,80.592,80.614,80.575,80.6,163000000.0
2005-02-07 10:22:00,80.593,80.614,80.576,80.579,290000001.0
2005-02-07 10:23:00,80.596,80.606,80.568,80.568,176100000.0
2005-02-07 10:24:00,80.554,80.577,80.536,80.564,208099997.0
2005-02-07 10:25:00,80.581,80.581,80.549,80.564,65800000.0
2005-02-07 10:26:00,80.565,80.604,80.559,80.574,203200002.0
2005-02-07 10:27:00,80.586,80.603,80.566,80.594,196899997.0
2005-02-07 10:28:00,80.6,80.6,80.576,80.585,162199999.0
2005-02-07 10:29:00,80.59,80.612,80.572,80.589,191900001.0
2005-02-07 10:30:00,80.57,80.599,80.568,80.568,204099998.0
2005-02-07 10:31:00,80.578,80.59,80.552,80.552,198899998.0
2005-02-07 10:32:00,80.563,80.6,80.556,80.579,241899995.0
2005-02-07 10:33:00,80.604,80.604,80.562,80.572,161500000.0
2005-02-07 10:34:00,80.577,80.592,80.561,80.561,157899997.0
2005-02-07 10:35:00,80.56,80.576,80.543,80.562,186500000.0
2005-02-07 10:36:00,80.552,80.552,80.513,80.513,219099998.0
2005-02-07 10:37:00,80.518,80.546,80.513,80.529,221200000.0
2005-02-07 10:38:00,80.52,80.544,80.509,80.523,187100000.0
2005-02-07 10:39:00,80.55,80.562,80.529,80.529,241500000.0
2005-02-07 10:40:00,80.552,80.572,80.541,80.553,172099997.0
2005-02-07 10:41:00,80.57,80.57,80.494,80.494,274400000.0
2005-02-07 10:42:00,80.548,80.563,80.535,80.543,187300000.0
2005-02-07 10:43:00,80.56,80.565,80.537,80.542,304600004.0
2005-02-07 10:44:00,80.526,80.576,80.526,80.53,263799999.0
2005-02-07 10:45:00,80.55,80.55,80.519,80.519,215100002.0
2005-02-07 10:46:00,80.511,80.538,80.511,80.532,218100001.0
2005-02-07 10:47:00,80.496,80.517,80.479,80.497,172699999.0
2005-02-07 10:48:00,80.497,80.518,80.484,80.487,304599997.0
2005-02-07 10:49:00,80.515,80.528,80.489,80.497,195799998.0
2005-02-07 10:50:00,80.492,80.522,80.482,80.507,184499998.0
2005-02-07 10:51:00,80.51,80.533,80.494,80.507,164600002.0
2005-02-07 10:52:00,80.519,80.526,80.498,80.501,279600001.0
2005-02-07 10:53:00,80.505,80.525,80.485,80.485,178500001.0
2005-02-07 10:54:00,80.49,80.518,80.49,80.518,116900001.0
2005-02-07 10:55:00,80.505,80.523,80.494,80.508,266899999.0
2005-02-07 10:56:00,80.507,80.529,80.486,80.529,236800000.0
2005-02-07 10:57:00,80.513,80.536,80.513,80.517,74300000.0
2005-02-07 10:58:00,80.51,80.533,80.507,80.524,178600003.0
2005-02-07 10:59:00,80.51,80.526,80.494,80.507,349399999.0
2005-02-07 11:00:00,80.511,80.544,80.469,80.54,214300000.0
2005-02-07 11:01:00,80.514,80.538,80.502,80.512,243499999.0
2005-02-07 11:02:00,80.499,80.539,80.499,80.53,153200000.0
2005-02-07 11:03:00,80.519,80.554,80.503,80.539,231900001.0
2005-02-07 11:04:00,80.538,80.538,80.52,80.526,131000002.0
2005-02-07 11:05:00,80.52,80.539,80.512,80.527,217900002.0
2005-02-07 11:06:00,80.521,80.531,80.503,80.511,140400000.0
2005-02-07 11:07:00,80.492,80.54,80.492,80.54,337199999.0
2005-02-07 11:08:00,80.539,80.547,80.519,80.532,182599999.0
2005-02-07 11:09:00,80.546,80.553,80.521,80.526,133000000.0
2005-02-07 11:10:00,80.527,80.563,80.515,80.543,198700003.0
2005-02-07 11:11:00,80.538,80.569,80.532,80.569,85800000.0
2005-02-07 11:12:00,80.566,80.573,80.55,80.557,264100002.0
2005-02-07 11:13:00,80.561,80.58,80.537,80.57,305599998.0
2005-02-07 11:14:00,80.559,80.588,80.558,80.575,146499999.0
2005-02-07 11:15:00,80.565,80.585,80.549,80.565,109299999.0
2005-02-07 11:16:00,80.562,80.577,80.545,80.562,142400000.0
2005-02-07 11:17:00,80.588,80.588,80.552,80.556,220899996.0
2005-02-07 11:18:00,80.528,80.561,80.527,80.542,193100000.0
2005-02-07 11:19:00,80.552,80.565,80.53,80.53,219300001.0
2005-02-07 11:20:00,80.54,80.573,80.54,80.564,197199998.0
2005-02-07 11:21:00,80.552,80.571,80.542,80.564,120600001.0
2005-02-07 11:22:00,80.568,80.574,80.539,80.539,200499999.0
2005-02-07 11:23:00,80.543,80.562,80.52,80.562,211400002.0
2005-02-07 11:24:00,80.546,80.554,80.529,80.535,208400000.0
2005-02-07 11:25:00,80.552,80.565,80.53,80.535,220299996.0
2005-02-07 11:26:00,80.561,80.564,80.528,80.541,153499999.0
2005-02-07 11:27:00,80.548,80.569,80.535,80.568,139099998.0
2005-02-07 11:28:00,80.578,80.591,80.546,80.561,164099999.0
2005-02-07 11:29:00,80.57,80.591,80.568,80.568,164700001.0
2005-02-07 11:30:00,80.556,80.578,80.516,80.554,202400001.0
2005-02-07 11:31:00,80.568,80.586,80.562,80.57,115199999.0
2005-02-07 11:32:00,80.546,80.588,80.546,80.577,339400005.0
2005-02-07 11:33:00,80.561,80.578,80.539,80.552,272500000.0
2005-02-07 11:34:00,80.562,80.576,80.545,80.555,181799999.0
2005-02-07 11:35:00,80.584,80.599,80.572,80.594,258500000.0
2005-02-07 11:36:00,80.609,80.62,80.584,80.607,196000001.0
2005-02-07 11:37:00,80.612,80.636,80.611,80.628,175300000.0
2005-02-07 11:38:00,80.593,80.616,80.584,80.61,396300002.0
2005-02-07 11:39:00,80.583,80.6,80.581,80.598,216700001.0
2005-02-07 11:40:00,80.543,80.606,80.543,80.597,121300000.0
2005-02-07 11:41:00,80.602,80.622,80.587,80.613,232400000.0
2005-02-07 11:42:00,80.613,80.622,80.587,80.587,257899995.0
2005-02-07 11:43:00,80.606,80.606,80.559,80.577,148400003.0
2005-02-07 11:44:00,80.587,80.615,80.576,80.589,247099999.0
2005-02-07 11:45:00,80.579,80.593,80.559,80.565,301199999.0
2005-02-07 11:46:00,80.554,80.586,80.544,80.544,190500000.0
2005-02-07 11:47:00,80.55,80.568,80.526,80.526,171299999.0
2005-02-07 11:48:00,80.551,80.571,80.535,80.568,113199999.0
2005-02-07 11:49:00,80.56,80.587,80.555,80.571,262000002.0
2005-02-07 11:50:00,80.544,80.572,80.534,80.542,241899997.0
2005-02-07 11:51:00,80.575,80.581,80.554,80.564,243299998.0
2005-02-07 11:52:00,80.57,80.587,80.545,80.552,213400003.0
2005-02-07 11:53:00,80.574,80.604,80.571,80.598,217999998.0
2005-02-07 11:54:00,80.573,80.592,80.547,80.592,221000002.0
2005-02-07 11:55:00,80.581,80.609,80.572,80.577,181900002.0
2005-02-07 11:56:00,80.589,80.626,80.589,80.597,194699998.0
2005-02-07 11:57:00,80.602,80.626,80.592,80.618,182900002.0
2005-02-07 11:58:00,80.595,80.622,80.594,80.622,124800003.0
2005-02-07 11:59:00,80.626,80.626,80.588,80.588,260300000.0
2005-02-07 12:00:00,80.571,80.606,80.568,80.586,335899997.0
2005-02-07 12:01:00,80.608,80.616,80.588,80.603,281500005.0
2005-02-07 12:02:00,80.598,80.611,80.582,80.594,228200000.0
2005-02-07 12:03:00,80.604,80.617,80.567,80.597,262000001.0
2005-02-07 12:04:00,80.591,80.616,80.59,80.612,186299998.0
2005-02-07 12:05:00,80.591,80.608,80.582,80.598,118700001.0
2005-02-07 12:06:00,80.618,80.618,80.58,80.607,130999999.0
2005-02-07 12:07:00,80.59,80.63,80.561,80.614,227600002.0
2005-02-07 12:08:00,80.585,80.606,80.573,80.583,215599999.0
2005-02-07 12:09:00,80.596,80.615,80.573,80.595,151000003.0
2005-02-07 12:10:00,80.57,80.632,80.568,80.632,141200000.0
2005-02-07 12:11:00,80.601,80.637,80.593,80.605,220599995.0
2005-02-07 12:12:00,80.625,80.632,80.6,80.6,122700001.0
2005-02-07 12:13:00,80.578,80.604,80.566,80.585,144600001.0
2005-02-07 12:14:00,80.555,80.62,80.555,80.62,142999998.0
2005-02-07 12:15:00,80.598,80.618,80.584,80.6,259900000.0
2005-02-07 12:16:00,80.603,80.614,80.576,80.576,247399999.0
2005-02-07 12:17:00,80.576,80.601,80.558,80.576,201099998.0
2005-02-07 12:18:00,80.574,80.615,80.561,80.592,187299999.0
2005-02-07 12:19:00,80.605,80.618,80.589,80.594,198499998.0
2005-02-07 12:20:00,80.632,80.649,80.607,80.642,261800001.0
2005-02-07 12:21:00,80.63,80.702,80.615,80.652,82800000.0
2005-02-07 12:22:00,80.625,80.625,80.561,80.561,120500000.0
2005-02-07 12:23:00,80.581,80.6,80.553,80.585,121800000.0
2005-02-07 12:24:00,80.574,80.594,80.557,80.588,263699999.0
2005-02-07 12:25:00,80.539,80.58,80.528,80.56,238699998.0
2005-02-07 12:26:00,80.553,80.603,80.532,80.576,140000000.0
2005-02-07 12:27:00,80.564,80.637,80.564,80.637,182100000.0
2005-02-07 12:28:00,80.604,80.637,80.589,80.607,264400001.0
2005-02-07 12:29:00,80.616,80.625,80.55,80.55,206800001.0
2005-02-07 12:30:00,80.54,80.564,80.514,80.514,282800001.0
2005-02-07 12:31:00,80.535,80.548,80.515,80.521,255900005.0
2005-02-07 12:32:00,80.52,80.543,80.503,80.51,203999999.0
2005-02-07 12:33:00,80.525,80.535,80.501,80.501,240499998.0
2005-02-07 12:34:00,80.528,80.552,80.517,80.546,166400002.0
2005-02-07 12:35:00,80.551,80.566,80.544,80.557,257700001.0
2005-02-07 12:36:00,80.534,80.562,80.515,80.532,249100000.0
2005-02-07 12:37:00,80.538,80.565,80.533,80.565,210700001.0
2005-02-07 12:38:00,80.538,80.573,80.531,80.564,195500000.0
2005-02-07 12:39:00,80.588,80.633,80.575,80.615,212799996.0
2005-02-07 12:40:00,80.618,80.64,80.599,80.599,102999998.0
2005-02-07 12:41:00,80.621,80.621,80.564,80.564,148499999.0
2005-02-07 12:42:00,80.552,80.589,80.55,80.579,129099999.0
2005-02-07 12:43:00,80.563,80.568,80.535,80.535,305299997.0
2005-02-07 12:44:00,80.557,80.573,80.52,80.52,195099999.0
2005-02-07 12:45:00,80.538,80.61,80.531,80.61,251100004.0
2005-02-07 12:46:00,80.562,80.602,80.562,80.588,212099999.0
2005-02-07 12:47:00,80.565,80.596,80.539,80.585,201500002.0
2005-02-07 12:48:00,80.588,80.589,80.552,80.552,136200003.0
2005-02-07 12:49:00,80.562,80.591,80.552,80.572,204100002.0
2005-02-07 12:50:00,80.548,80.584,80.548,80.584,202500000.0
2005-02-07 12:51:00,80.573,80.599,80.555,80.581,255799999.0
2005-02-07 12:52:00,80.58,80.586,80.546,80.556,131799998.0
2005-02-07 12:53:00,80.552,80.559,80.526,80.526,112500000.0
2005-02-07 12:54:00,80.563,80.579,80.537,80.543,189500001.0
2005-02-07 12:55:00,80.536,80.559,80.525,80.559,177099998.0
2005-02-07 12:56:00,80.529,80.558,80.529,80.547,111500000.0
2005-02-07 12:57:00,80.542,80.554,80.512,80.524,370099996.0
2005-02-07 12:58:00,80.546,80.546,80.522,80.528,265600000.0
2005-02-07 12:59:00,80.519,80.544,80.519,80.543,159399996.0
2005-02-07 13:00:00,80.523,80.545,80.512,80.52,197100000.0
2005-02-07 13:01:00,80.535,80.567,80.533,80.538,201299999.0
2005-02-07 13:02:00,80.515,80.539,80.496,80.516,205999998.0
2005-02-07 13:03:00,80.514,80.536,80.489,80.521,195500001.0
2005-02-07 13:04:00,80.517,80.547,80.509,80.517,142200001.0
2005-02-07 13:05:00,80.507,80.54,80.501,80.518,226999999.0
2005-02-07 13:06:00,80.502,80.527,80.502,80.52,255000001.0
2005-02-07 13:07:00,80.534,80.544,80.504,80.52,206200002.0
2005-02-07 13:08:00,80.523,80.541,80.496,80.527,182500002.0
2005-02-07 13:09:00,80.521,80.54,80.493,80.521,197700001.0
2005-02-07 13:10:00,80.494,80.52,80.485,80.507,127399999.0
2005-02-07 13:11:00,80.504,80.524,80.503,80.519,83200000.0
2005-02-07 13:12:00,80.501,80.53,80.494,80.523,181800000.0
2005-02-07 13:13:00,80.506,80.518,80.477,80.502,143000000.0
2005-02-07 13:14:00,80.493,80.525,80.483,80.525,154700001.0
2005-02-07 13:15:00,80.521,80.527,80.5,80.507,265499996.0
2005-02-07 13:16:00,80.525,80.534,80.511,80.512,234700002.0
2005-02-07 13:17:00,80.517,80.539,80.5,80.522,228499999.0
2005-02-07 13:18:00,80.532,80.54,80.499,80.501,170700002.0
2005-02-07 13:19:00,80.506,80.517,80.48,80.482,351400006.0
2005-02-07 13:20:00,80.499,80.53,80.499,80.529,172200001.0
2005-02-07 13:21:00,80.502,80.538,80.474,80.483,233099999.0
2005-02-07 13:22:00,80.485,80.5,80.462,80.471,251699998.0
2005-02-07 13:23:00,80.471,80.492,80.46,80.475,146000000.0
2005-02-07 13:24:00,80.494,80.508,80.471,80.471,282799998.0
2005-02-07 13:25:00,80.462,80.494,80.462,80.492,161400000.0
2005-02-07 13:26:00,80.497,80.501,80.472,80.482,231199998.0
2005-02-07 13:27:00,80.505,80.517,80.488,80.517,252500003.0
2005-02-07 13:28:00,80.469,80.506,80.469,80.494,169300001.0
2005-02-07 13:29:00,80.458,80.504,80.458,80.504,173699998.0
2005-02-07 13:30:00,80.494,80.508,80.47,80.47,135099998.0
2005-02-07 13:31:00,80.48,80.51,80.461,80.488,182500002.0
2005-02-07 13:32:00,80.455,80.493,80.455,80.477,169799998.0
2005-02-07 13:33:00,80.443,80.473,80.428,80.437,191299998.0
2005-02-07 13:34:00,80.424,80.456,80.423,80.445,202000000.0
2005-02-07 13:35:00,80.453,80.483,80.452,80.474,111200000.0
2005-02-07 13:36:00,80.444,80.475,80.444,80.475,329799997.0
2005-02-07 13:37:00,80.474,80.474,80.432,80.442,338200002.0
2005-02-07 13:38:00,80.459,80.476,80.446,80.459,196699999.0
2005-02-07 13:39:00,80.452,80.48,80.452,80.467,152100000.0
2005-02-07 13:40:00,80.451,80.469,80.437,80.458,190199999.0
2005-02-07 13:41:00,80.444,80.477,80.438,80.453,213099996.0
2005-02-07 13:42:00,80.451,80.459,80.421,80.423,157900000.0
2005-02-07 13:43:00,80.44,80.455,80.417,80.42,207000000.0
2005-02-07 13:44:00,80.425,80.464,80.425,80.464,243900000.0
2005-02-07 13:45:00,80.463,80.471,80.425,80.445,259200000.0
2005-02-07 13:46:00,80.45,80.462,80.427,80.445,198000001.0
2005-02-07 13:47:00,80.436,80.47,80.413,80.429,161999999.0
2005-02-07 13:48:00,80.449,80.474,80.424,80.445,265399999.0
2005-02-07 13:49:00,80.458,80.502,80.448,80.502,272800004.0
2005-02-07 13:50:00,80.473,80.52,80.473,80.52,113100000.0
2005-02-07 13:51:00,80.501,80.531,80.498,80.524,215699998.0
2005-02-07 13:52:00,80.518,80.522,80.468,80.473,333299998.0
2005-02-07 13:53:00,80.484,80.487,80.455,80.478,231099998.0
2005-02-07 13:54:00,80.445,80.492,80.445,80.488,204700000.0
2005-02-07 13:55:00,80.48,80.509,80.478,80.489,186300001.0
2005-02-07 13:56:00,80.47,80.497,80.459,80.494,237300002.0
2005-02-07 13:57:00,80.498,80.499,80.463,80.481,186000001.0
2005-02-07 13:58:00,80.453,80.48,80.439,80.478,170399998.0
2005-02-07 13:59:00,80.458,80.493,80.448,80.493,128200000.0
2005-02-07 14:00:00,80.512,80.512,80.465,80.478,194500001.0
2005-02-07 14:01:00,80.465,80.503,80.46,80.486,179799995.0
2005-02-07 14:02:00,80.468,80.489,80.431,80.442,147899999.0
2005-02-07 14:03:00,80.463,80.476,80.443,80.447,211999999.0
2005-02-07 14:04:00,80.447,80.47,80.439,80.462,158599998.0
2005-02-07 14:05:00,80.469,80.502,80.459,80.482,195599998.0
2005-02-07 14:06:00,80.505,80.517,80.455,80.455,190799999.0
2005-02-07 14:07:00,80.497,80.508,80.467,80.467,217999996.0
2005-02-07 14:08:00,80.474,80.5,80.448,80.465,157700000.0
2005-02-07 14:09:00,80.46,80.49,80.46,80.481,251100002.0
2005-02-07 14:10:00,80.456,80.487,80.454,80.47,130200001.0
2005-02-07 14:11:00,80.477,80.509,80.475,80.505,201299999.0
2005-02-07 14:12:00,80.479,80.512,80.475,80.512,231299999.0
2005-02-07 14:13:00,80.477,80.503,80.47,80.501,187900000.0
2005-02-07 14:14:00,80.485,80.518,80.472,80.497,236699998.0
2005-02-07 14:15:00,80.49,80.512,80.47,80.491,363700001.0
2005-02-07 14:16:00,80.471,80.494,80.466,80.47,226499999.0
2005-02-07 14:17:00,80.471,80.5,80.467,80.487,256499997.0
2005-02-07 14:18:00,80.458,80.489,80.456,80.479,168799999.0
2005-02-07 14:19:00,80.482,80.488,80.44,80.457,282900000.0
2005-02-07 14:20:00,80.462,80.496,80.462,80.475,180800000.0
2005-02-07 14:21:00,80.47,80.478,80.445,80.458,255599998.0
2005-02-07 14:22:00,80.452,80.476,80.445,80.469,169799997.0
2005-02-07 14:23:00,80.484,80.501,80.458,80.465,172599999.0
2005-02-07 14:24:00,80.431,80.489,80.431,80.489,204800000.0
2005-02-07 14:25:00,80.481,80.51,80.466,80.479,76399999.0
2005-02-07 14:26:00,80.489,80.496,80.458,80.477,181599999.0
2005-02-07 14:27:00,80.498,80.524,80.488,80.491,177200000.0
2005-02-07 14:28:00,80.478,80.517,80.474,80.499,197599998.0
2005-02-07 14:29:00,80.507,80.507,80.467,80.476,249599999.0
2005-02-07 14:30:00,80.46,80.498,80.459,80.484,271499997.0
2005-02-07 14:31:00,80.491,80.495,80.467,80.474,203700001.0
2005-02-07 14:32:00,80.484,80.514,80.483,80.514,231500002.0
2005-02-07 14:33:00,80.518,80.552,80.494,80.52,282799998.0
2005-02-07 14:34:00,80.526,80.551,80.503,80.528,174600001.0
2005-02-07 14:35:00,80.537,80.537,80.513,80.534,176399999.0
2005-02-07 14:36:00,80.524,80.558,80.518,80.548,142600001.0
2005-02-07 14:37:00,80.551,80.575,80.535,80.559,303899998.0
2005-02-07 14:38:00,80.571,80.577,80.537,80.537,175499996.0
2005-02-07 14:39:00,80.539,80.544,80.519,80.531,305899998.0
2005-02-07 14:40:00,80.521,80.557,80.507,80.51,193500000.0
2005-02-07 14:41:00,80.472,80.515,80.447,80.493,130599998.0
2005-02-07 14:42:00,80.484,80.524,80.484,80.512,149099999.0
2005-02-07 14:43:00,80.511,80.532,80.505,80.517,142699998.0
2005-02-07 14:44:00,80.53,80.538,80.494,80.511,176300000.0
2005-02-07 14:45:00,80.512,80.543,80.511,80.52,257199996.0
2005-02-07 14:46:00,80.511,80.538,80.511,80.533,236600000.0
2005-02-07 14:47:00,80.515,80.526,80.481,80.481,212899998.0
2005-02-07 14:48:00,80.482,80.516,80.476,80.503,235499997.0
2005-02-07 14:49:00,80.479,80.51,80.464,80.477,156400001.0
2005-02-07 14:50:00,80.5,80.5,80.468,80.499,183399997.0
2005-02-07 14:51:00,80.505,80.505,80.458,80.459,190499999.0
2005-02-07 14:52:00,80.481,80.502,80.478,80.49,171599999.0
2005-02-07 14:53:00,80.499,80.504,80.469,80.483,194699999.0
2005-02-07 14:54:00,80.508,80.524,80.492,80.498,180700003.0
2005-02-07 14:55:00,80.535,80.55,80.517,80.535,96400000.0
2005-02-07 14:56:00,80.524,80.546,80.513,80.524,215799998.0
2005-02-07 14:57:00,80.523,80.536,80.513,80.528,188199999.0
2005-02-07 14:58:00,80.537,80.54,80.513,80.532,241200000.0
2005-02-07 14:59:00,80.515,80.541,80.499,80.53,275200001.0
2005-02-07 15:00:00,80.513,80.554,80.492,80.519,138199999.0
2005-02-07 15:01:00,80.536,80.544,80.507,80.524,283299999.0
2005-02-07 15:02:00,80.517,80.572,80.517,80.545,162599999.0
2005-02-07 15:03:00,80.553,80.571,80.539,80.539,197700003.0
2005-02-07 15:04:00,80.556,80.569,80.541,80.541,160399999.0
2005-02-07 15:05:00,80.558,80.569,80.54,80.557,327700000.0
2005-02-07 15:06:00,80.573,80.573,80.543,80.553,194099998.0
2005-02-07 15:07:00,80.553,80.594,80.53,80.572,195199998.0
2005-02-07 15:08:00,80.567,80.588,80.542,80.551,162200000.0
2005-02-07 15:09:00,80.586,80.586,80.524,80.542,249599996.0
2005-02-07 15:10:00,80.56,80.573,80.543,80.568,223800001.0
2005-02-07 15:11:00,80.583,80.602,80.572,80.587,84299999.0
2005-02-07 15:12:00,80.585,80.616,80.585,80.607,198199998.0
2005-02-07 15:13:00,80.592,80.602,80.569,80.57,138899999.0
2005-02-07 15:14:00,80.605,80.605,80.578,80.59,211899997.0
2005-02-07 15:15:00,80.602,80.625,80.589,80.598,183300001.0
2005-02-07 15:16:00,80.585,80.6,80.569,80.585,153399998.0
2005-02-07 15:17:00,80.591,80.635,80.581,80.633,123000000.0
2005-02-07 15:18:00,80.618,80.633,80.596,80.62,231600004.0
2005-02-07 15:19:00,80.577,80.612,80.577,80.608,211299999.0
2005-02-07 15:20:00,80.609,80.626,80.587,80.609,176299998.0
2005-02-07 15:21:00,80.606,80.633,80.599,80.633,165299999.0
2005-02-07 15:22:00,80.611,80.63,80.594,80.612,154499999.0
2005-02-07 15:23:00,80.617,80.621,80.565,80.565,136100000.0
2005-02-07 15:24:00,80.538,80.587,80.534,80.572,179499999.0
2005-02-07 15:25:00,80.563,80.6,80.558,80.6,156499998.0
2005-02-07 15:26:00,80.592,80.605,80.559,80.575,251900002.0
2005-02-07 15:27:00,80.575,80.614,80.575,80.608,156399999.0
2005-02-07 15:28:00,80.579,80.612,80.579,80.592,181300001.0
2005-02-07 15:29:00,80.593,80.605,80.568,80.595,301000001.0
2005-02-07 15:30:00,80.585,80.594,80.563,80.569,152299999.0
2005-02-07 15:31:00,80.568,80.587,80.552,80.573,159400000.0
2005-02-07 15:32:00,80.565,80.616,80.565,80.608,324599999.0
2005-02-07 15:33:00,80.593,80.629,80.583,80.621,233600000.0
2005-02-07 15:34:00,80.633,80.653,80.614,80.63,263099996.0
2005-02-07 15:35:00,80.628,80.651,80.624,80.633,194900001.0
2005-02-07 15:36:00,80.633,80.657,80.629,80.639,153000000.0
2005-02-07 15:37:00,80.664,80.676,80.647,80.647,145999998.0
2005-02-07 15:38:00,80.661,80.677,80.631,80.645,198499998.0
2005-02-07 15:39:00,80.622,80.656,80.613,80.639,186699997.0
2005-02-07 15:40:00,80.628,80.663,80.604,80.64,195599999.0
2005-02-07 15:41:00,80.647,80.647,80.586,80.599,150100001.0
2005-02-07 15:42:00,80.598,80.621,80.598,80.615,311399997.0
2005-02-07 15:43:00,80.63,80.653,80.585,80.615,314500001.0
2005-02-07 15:44:00,80.613,80.637,80.603,80.624,185200004.0
2005-02-07 15:45:00,80.654,80.657,80.613,80.613,232499999.0
2005-02-07 15:46:00,80.632,80.65,80.603,80.604,244699998.0
2005-02-07 15:47:00,80.601,80.632,80.594,80.602,219899998.0
2005-02-07 15:48:00,80.587,80.62,80.565,80.601,104000001.0
2005-02-07 15:49:00,80.589,80.629,80.582,80.6,169600001.0
2005-02-07 15:50:00,80.634,80.641,80.592,80.592,196200002.0
2005-02-07 15:51:00,80.608,80.619,80.581,80.599,125600002.0
2005-02-07 15:52:00,80.6,80.621,80.595,80.62,251799999.0
2005-02-07 15:53:00,80.62,80.629,80.586,80.586,185199998.0
2005-02-07 15:54:00,80.574,80.605,80.553,80.572,128399999.0
2005-02-07 15:55:00,80.565,80.595,80.564,80.581,232200000.0
2005-02-07 15:56:00,80.582,80.599,80.556,80.556,211699998.0
2005-02-07 15:57:00,80.555,80.563,80.528,80.545,137999998.0
2005-02-07 15:58:00,80.527,80.559,80.517,80.532,253299998.0
2005-02-07 15:59:00,80.55,80.565,80.529,80.532,112200000.0
2005-02-07 16:00:00,80.544,80.57,80.524,80.542,240300000.0
2005-02-07 16:01:00,80.531,80.558,80.515,80.538,141899999.0
2005-02-07 16:02:00,80.543,80.553,80.507,80.53,276100002.0
2005-02-07 16:03:00,80.518,80.535,80.484,80.512,241699999.0
2005-02-07 16:04:00,80.545,80.569,80.531,80.552,198799998.0
2005-02-07 16:05:00,80.551,80.579,80.543,80.564,213100001.0
2005-02-07 16:06:00,80.54,80.578,80.532,80.549,115000001.0
2005-02-07 16:07:00,80.566,80.566,80.528,80.531,206300000.0
2005-02-07 16:08:00,80.541,80.561,80.515,80.53,187300000.0
2005-02-07 16:09:00,80.553,80.605,80.551,80.6,228199998.0
2005-02-07 16:10:00,80.594,80.609,80.572,80.581,224200001.0
2005-02-07 16:11:00,80.572,80.599,80.554,80.564,148800000.0
2005-02-07 16:12:00,80.548,80.593,80.548,80.593,155399999.0
2005-02-07 16:13:00,80.57,80.593,80.56,80.563,252900000.0
2005-02-07 16:14:00,80.543,80.58,80.522,80.553,152700001.0
2005-02-07 16:15:00,80.535,80.59,80.53,80.568,109300000.0
2005-02-07 16:16:00,80.581,80.581,80.548,80.557,162500002.0
2005-02-07 16:17:00,80.569,80.575,80.54,80.56,306399999.0
2005-02-07 16:18:00,80.555,80.573,80.53,80.545,158599999.0
2005-02-07 16:19:00,80.551,80.572,80.543,80.559,154300001.0
2005-02-07 16:20:00,80.564,80.597,80.555,80.572,206900001.0
2005-02-07 16:21:00,80.583,80.605,80.561,80.602,250499998.0
2005-02-07 16:22:00,80.59,80.6,80.57,80.584,235699999.0
2005-02-07 16:23:00,80.582,80.604,80.569,80.581,231400000.0
2005-02-07 16:24:00,80.601,80.601,80.564,80.583,122500000.0
2005-02-07 16:25:00,80.573,80.592,80.554,80.573,288699999.0
2005-02-07 16:26:00,80.556,80.589,80.55,80.583,152599999.0
2005-02-07 16:27:00,80.593,80.611,80.572,80.572,318700000.0
2005-02-07 16:28:00,80.587,80.591,80.565,80.581,123699999.0
2005-02-07 16:29:00,80.573,80.62,80.573,80.616,218699995.0
2005-02-07 16:30:00,80.622,80.642,80.592,80.625,193400002.0
2005-02-07 16:31:00,80.612,80.646,80.607,80.619,169400001.0
2005-02-07 16:32:00,80.626,80.642,80.614,80.629,173400001.0
2005-02-07 16:33:00,80.605,80.623,80.591,80.603,255199997.0
2005-02-07 16:34:00,80.598,80.631,80.581,80.617,190800001.0
2005-02-07 16:35:00,80.623,80.632,80.611,80.611,160199999.0
2005-02-07 16:36:00,80.62,80.628,80.595,80.595,211200000.0
2005-02-07 16:37:00,80.638,80.643,80.607,80.608,143099999.0
2005-02-07 16:38:00,80.633,80.652,80.621,80.641,133399998.0
2005-02-07 16:39:00,80.618,80.634,80.605,80.63,241600000.0
2005-02-07 16:40:00,80.629,80.642,80.606,80.622,208199999.0
2005-02-07 16:41:00,80.64,80.651,80.623,80.625,185100002.0
2005-02-07 16:42:00,80.623,80.624,80.598,80.604,270000004.0
2005-02-07 16:43:00,80.627,80.631,80.602,80.629,218399995.0
2005-02-07 16:44:00,80.604,80.636,80.602,80.628,251299995.0
2005-02-07 16:45:00,80.625,80.646,80.607,80.632,228399999.0
2005-02-07 16:46:00,80.635,80.658,80.627,80.657,161999998.0
2005-02-07 16:47:00,80.652,80.674,80.649,80.671,118299999.0
2005-02-07 16:48:00,80.663,80.68,80.648,80.651,212900002.0
2005-02-07 16:49:00,80.68,80.687,80.655,80.655,185999999.0
2005-02-07 16:50:00,80.661,80.673,80.638,80.638,164199997.0
2005-02-07 16:51:00,80.63,80.662,80.627,80.649,150799999.0
2005-02-07 16:52:00,80.644,80.66,80.625,80.637,290900002.0
2005-02-07 16:53:00,80.631,80.657,80.616,80.631,155899996.0
2005-02-07 16:54:00,80.618,80.649,80.618,80.641,304399999.0
2005-02-07 16:55:00,80.63,80.667,80.63,80.659,140900003.0
2005-02-07 16:56:00,80.628,80.656,80.625,80.656,106100000.0
2005-02-07 16:57:00,80.639,80.649,80.612,80.63,262699998.0
2005-02-07 16:58:00,80.621,80.657,80.615,80.653,230799996.0
2005-02-07 16:59:00,80.649,80.649,80.614,80.619,340599995.0
2005-02-07 17:00:00,80.635,80.658,80.627,80.639,108300001.0
2005-02-07 17:01:00,80.621,80.687,80.621,80.663,228300004.0
2005-02-07 17:02:00,80.659,80.697,80.659,80.687,115900001.0
2005-02-07 17:03:00,80.655,80.676,80.63,80.645,264700000.0
2005-02-07 17:04:00,80.643,80.678,80.63,80.665,188199999.0
2005-02-07 17:05:00,80.646,80.661,80.625,80.641,235399995.0
2005-02-07 17:06:00,80.646,80.646,80.606,80.606,115000000.0
2005-02-07 17:07:00,80.617,80.648,80.617,80.648,86700000.0
2005-02-07 17:08:00,80.642,80.678,80.642,80.678,128499999.0
2005-02-07 17:09:00,80.656,80.685,80.622,80.645,92499999.0
2005-02-07 17:10:00,80.661,80.669,80.611,80.611,138700001.0
2005-02-07 17:11:00,80.615,80.643,80.608,80.633,186999998.0
2005-02-07 17:12:00,80.607,80.63,80.603,80.621,233399999.0
2005-02-07 17:13:00,80.593,80.625,80.587,80.625,196799999.0
2005-02-07 17:14:00,80.628,80.643,80.607,80.627,203400000.0
2005-02-07 17:15:00,80.644,80.655,80.63,80.654,262800001.0
2005-02-07 17:16:00,80.657,80.658,80.627,80.638,155899999.0
2005-02-07 17:17:00,80.656,80.659,80.615,80.63,186000000.0
2005-02-07 17:18:00,80.656,80.658,80.629,80.64,181199997.0
2005-02-07 17:19:00,80.622,80.659,80.622,80.652,179000002.0
2005-02-07 17:20:00,80.65,80.661,80.629,80.641,196000001.0
2005-02-07 17:21:00,80.625,80.657,80.621,80.657,247599997.0
2005-02-07 17:22:00,80.643,80.643,80.618,80.622,151099997.0
2005-02-07 17:23:00,80.612,80.612,80.561,80.578,161699998.0
2005-02-07 17:24:00,80.589,80.612,80.585,80.612,180600002.0
2005-02-07 17:25:00,80.617,80.624,80.595,80.612,269100000.0
2005-02-07 17:26:00,80.61,80.638,80.607,80.628,238500002.0
2005-02-07 17:27:00,80.614,80.65,80.614,80.63,209399999.0
2005-02-07 17:28:00,80.636,80.661,80.633,80.661,139200001.0
2005-02-07 17:29:00,80.644,80.68,80.644,80.657,297400000.0
2005-02-07 17:30:00,80.631,80.661,80.625,80.641,289099999.0
2005-02-07 17:31:00,80.613,80.649,80.608,80.636,190499998.0
2005-02-07 17:32:00,80.627,80.639,80.605,80.62,247099999.0
2005-02-07 17:33:00,80.642,80.659,80.623,80.63,174700001.0
2005-02-07 17:34:00,80.604,80.646,80.604,80.64,244499997.0
2005-02-07 17:35:00,80.628,80.652,80.622,80.647,236000005.0
2005-02-07 17:36:00,80.638,80.653,80.617,80.638,134700000.0
2005-02-07 17:37:00,80.646,80.671,80.626,80.654,294099997.0
2005-02-07 17:38:00,80.64,80.667,80.635,80.651,228299996.0
2005-02-07 17:39:00,80.657,80.67,80.64,80.658,287800004.0
2005-02-07 17:40:00,80.634,80.654,80.625,80.635,197200000.0
2005-02-07 17:41:00,80.653,80.667,80.629,80.653,342499995.0
2005-02-07 17:42:00,80.657,80.666,80.641,80.653,143399996.0
2005-02-07 17:43:00,80.653,80.669,80.64,80.667,128399999.0
2005-02-07 17:44:00,80.656,80.679,80.624,80.669,262000002.0
2005-02-07 17:45:00,80.651,80.696,80.651,80.696,296599999.0
2005-02-07 17:46:00,80.673,80.68,80.656,80.656,116000002.0
2005-02-07 17:47:00,80.643,80.681,80.642,80.679,98399998.0
2005-02-07 17:48:00,80.655,80.675,80.644,80.663,143000000.0
2005-02-07 17:49:00,80.661,80.682,80.649,80.665,111499999.0
2005-02-07 17:50:00,80.665,80.673,80.63,80.638,233099999.0
2005-02-07 17:51:00,80.639,80.645,80.623,80.63,314400000.0
2005-02-07 17:52:00,80.636,80.688,80.629,80.688,209899999.0
2005-02-07 17:53:00,80.679,80.692,80.658,80.675,281500003.0
2005-02-07 17:54:00,80.701,80.703,80.669,80.684,181100000.0
2005-02-07 17:55:00,80.67,80.701,80.664,80.69,171399998.0
2005-02-07 17:56:00,80.704,80.704,80.676,80.704,227099997.0
2005-02-07 17:57:00,80.707,80.72,80.671,80.676,106700001.0
2005-02-07 17:58:00,80.705,80.721,80.665,80.665,256399998.0
2005-02-07 17:59:00,80.686,80.728,80.677,80.709,316600003.0
2005-02-07 18:00:00,80.681,80.755,80.681,80.755,300699998.0
2005-02-07 18:01:00,80.721,80.745,80.702,80.711,1268299999.0
2005-02-07 18:02:00,80.76,80.79,80.75,80.79,1469799999.0
2005-02-07 18:03:00,80.78,80.81,80.74,80.76,1469799999.0
2005-02-07 18:04:00,80.696,80.732,80.69,80.706,1469799999.0
2005-02-07 18:05:00,80.696,80.781,80.696,80.764,2065800001.0
2005-02-07 18:06:00,80.762,80.815,80.752,80.787,1507699993.0
2005-02-07 18:07:00,80.784,80.799,80.738,80.749,2059399998.0
2005-02-07 18:08:00,80.745,80.769,80.727,80.739,2022500001.0
2005-02-07 18:09:00,80.762,80.777,80.74,80.742,1753399992.0
2005-02-07 18:10:00,80.747,80.766,80.735,80.741,1709499989.0
2005-02-07 18:11:00,80.767,80.783,80.736,80.749,958799995.0
2005-02-07 18:12:00,80.747,80.773,80.738,80.75,1224199993.0
2005-02-07 18:13:00,80.716,80.758,80.716,80.73,1543899998.0
2005-02-07 18:14:00,80.699,80.737,80.686,80.729,1667299998.0
2005-02-07 18:15:00,80.65,80.73,80.65,80.66,2012299997.0
2005-02-07 18:16:00,80.715,80.736,80.695,80.731,2012299997.0
2005-02-07 18:17:00,80.712,80.741,80.689,80.692,585300001.0
2005-02-07 18:18:00,80.71,80.715,80.67,80.694,935900002.0
2005-02-07 18:19:00,80.702,80.722,80.678,80.688,1874199998.0
2005-02-07 18:20:00,80.719,80.723,80.678,80.702,1457299994.0
2005-02-07 18:21:00,80.71,80.727,80.665,80.677,1659600002.0
2005-02-07 18:22:00,80.687,80.689,80.639,80.667,1542999996.0
2005-02-07 18:23:00,80.76,80.81,80.72,80.74,1507099995.0
2005-02-07 18:24:00,80.657,80.681,80.635,80.655,1507099995.0
2005-02-07 18:25:00,80.71,80.74,80.69,80.74,1807399994.0
2005-02-07 18:26:00,80.612,80.642,80.601,80.623,1807399994.0
2005-02-07 18:27:00,80.61,80.633,80.596,80.617,1406199996.0
2005-02-07 18:28:00,80.626,80.645,80.599,80.612,1167199994.0
2005-02-07 18:29:00,80.63,80.653,80.62,80.641,1360700002.0
2005-02-07 18:30:00,80.62,80.64,80.593,80.609,653700001.0
2005-02-07 18:31:00,80.619,80.636,80.57,80.571,1333499992.0
2005-02-07 18:32:00,80.594,80.609,80.556,80.582,1746399994.0
2005-02-07 18:33:00,80.592,80.635,80.587,80.61,2054599987.0
2005-02-07 18:34:00,80.61,80.631,80.594,80.602,1719499993.0
2005-02-07 18:35:00,80.602,80.638,80.591,80.611,1463200004.0
2005-02-07 18:36:00,80.603,80.627,80.587,80.615,1519799996.0
2005-02-07 18:37:00,80.611,80.632,80.594,80.613,1182999994.0
2005-02-07 18:38:00,80.616,80.639,80.589,80.629,616799999.0
2005-02-07 18:39:00,80.62,80.652,80.616,80.634,361700006.0
2005-02-07 18:40:00,80.643,80.667,80.63,80.645,725100004.0
2005-02-07 18:41:00,80.662,80.681,80.627,80.627,678699999.0
2005-02-07 18:42:00,80.635,80.699,80.635,80.68,632900001.0
2005-02-07 18:43:00,80.682,80.694,80.636,80.669,1794799992.0
2005-02-07 18:44:00,80.679,80.698,80.637,80.637,869200001.0
2005-02-07 18:45:00,80.628,80.649,80.605,80.628,806499995.0
2005-02-07 18:46:00,80.616,80.649,80.605,80.643,620599999.0
2005-02-07 18:47:00,80.626,80.665,80.607,80.665,564500007.0
2005-02-07 18:48:00,80.664,80.697,80.655,80.67,649799999.0
2005-02-07 18:49:00,80.672,80.71,80.664,80.68,980800001.0
2005-02-07 18:50:00,80.675,80.692,80.647,80.658,1254900003.0
2005-02-07 18:51:00,80.66,80.686,80.627,80.663,662499997.0
2005-02-07 18:52:00,80.646,80.682,80.643,80.657,914000001.0
2005-02-07 18:53:00,80.636,80.678,80.627,80.647,734699997.0
2005-02-07 18:54:00,80.66,80.7,80.65,80.681,1027699998.0
2005-02-07 18:55:00,80.685,80.715,80.663,80.697,976000000.0
2005-02-07 18:56:00,80.705,80.737,80.687,80.72,656799995.0
2005-02-07 18:57:00,80.715,80.746,80.703,80.735,293100002.0
2005-02-07 18:58:00,80.702,80.737,80.68,80.687,962200002.0
2005-02-07 18:59:00,80.702,80.715,80.67,80.671,992699999.0
2005-02-07 19:00:00,80.69,80.733,80.685,80.712,668899994.0
2005-02-07 19:01:00,80.721,80.76,80.708,80.735,412799999.0
2005-02-07 19:02:00,80.735,80.762,80.724,80.74,280099998.0
2005-02-07 19:03:00,80.72,80.731,80.696,80.701,653699994.0
2005-02-07 19:04:00,80.688,80.731,80.67,80.722,602700002.0
2005-02-07 19:05:00,80.735,80.765,80.733,80.74,438800000.0
2005-02-07 19:06:00,80.735,80.774,80.725,80.742,502900000.0
2005-02-07 19:07:00,80.738,80.775,80.728,80.747,898900000.0
2005-02-07 19:08:00,80.722,80.73,80.665,80.665,961799993.0
2005-02-07 19:09:00,80.674,80.701,80.658,80.673,738300007.0
2005-02-07 19:10:00,80.644,80.692,80.589,80.602,507100002.0
2005-02-07 19:11:00,80.598,80.619,80.581,80.581,176500000.0
2005-02-07 19:12:00,80.564,80.596,80.547,80.552,473700000.0
2005-02-07 19:13:00,80.558,80.611,80.553,80.589,518300003.0
2005-02-07 19:14:00,80.63,80.738,80.622,80.631,547500006.0
2005-02-07 19:15:00,80.644,80.74,80.644,80.692,724999992.0
2005-02-07 19:16:00,80.683,80.733,80.674,80.715,393199996.0
2005-02-07 19:17:00,80.715,80.731,80.658,80.661,629300005.0
2005-02-07 19:18:00,80.671,80.707,80.658,80.663,434900000.0
2005-02-07 19:19:00,80.696,80.755,80.694,80.714,593300002.0
2005-02-07 19:20:00,80.712,80.755,80.701,80.711,324199998.0
2005-02-07 19:21:00,80.742,80.751,80.712,80.719,334399998.0
2005-02-07 19:22:00,80.718,80.741,80.651,80.708,340400002.0
2005-02-07 19:23:00,80.711,80.711,80.647,80.655,1465599997.0
2005-02-07 19:24:00,80.65,80.683,80.65,80.672,555300000.0
2005-02-07 19:25:00,80.67,80.722,80.654,80.676,1003499996.0
2005-02-07 19:26:00,80.674,80.705,80.663,80.675,1376399998.0
2005-02-07 19:27:00,80.652,80.691,80.649,80.663,1103399993.0
2005-02-07 19:28:00,80.67,80.7,80.65,80.663,678200000.0
2005-02-07 19:29:00,80.674,80.694,80.644,80.667,602600003.0
2005-02-07 19:30:00,80.676,80.718,80.661,80.666,833299996.0
2005-02-07 19:31:00,80.643,80.679,80.631,80.651,536900002.0
2005-02-07 19:32:00,80.653,80.66,80.619,80.623,702299996.0
2005-02-07 19:33:00,80.637,80.674,80.624,80.659,556800001.0
2005-02-07 19:34:00,80.65,80.692,80.65,80.682,1078099995.0
2005-02-07 19:35:00,80.682,80.682,80.632,80.645,711500007.0
2005-02-07 19:36:00,80.668,80.693,80.655,80.66,378499999.0
2005-02-07 19:37:00,80.665,80.666,80.644,80.647,262400002.0
2005-02-07 19:38:00,80.624,80.651,80.61,80.614,926899996.0
2005-02-07 19:39:00,80.59,80.641,80.567,80.61,947400002.0
2005-02-07 19:40:00,80.643,80.66,80.613,80.613,639099995.0
2005-02-07 19:41:00,80.625,80.647,80.609,80.61,845700003.0
2005-02-07 19:42:00,80.62,80.62,80.55,80.55,453300001.0
2005-02-07 19:43:00,80.571,80.593,80.548,80.566,365600002.0
2005-02-07 19:44:00,80.595,80.647,80.578,80.578,490599998.0
2005-02-07 19:45:00,80.584,80.641,80.581,80.631,403100000.0
2005-02-07 19:46:00,80.638,80.662,80.61,80.617,417399996.0
2005-02-07 19:47:00,80.613,80.638,80.594,80.619,280800000.0
2005-02-07 19:48:00,80.582,80.625,80.537,80.54,985499999.0
2005-02-07 19:49:00,80.555,80.581,80.53,80.546,585199996.0
2005-02-07 19:50:00,80.545,80.582,80.528,80.582,375399999.0
2005-02-07 19:51:00,80.574,80.599,80.556,80.572,287800002.0
2005-02-07 19:52:00,80.551,80.57,80.526,80.547,601099992.0
2005-02-07 19:53:00,80.527,80.557,80.523,80.539,681599998.0
2005-02-07 19:54:00,80.52,80.572,80.52,80.557,923400004.0
2005-02-07 19:55:00,80.548,80.593,80.548,80.565,373900002.0
2005-02-07 19:56:00,80.559,80.571,80.537,80.537,337399994.0
2005-02-07 19:57:00,80.552,80.577,80.551,80.573,374599995.0
2005-02-07 19:58:00,80.581,80.59,80.544,80.544,670899995.0
2005-02-07 19:59:00,80.569,80.569,80.531,80.54,843199999.0
2005-02-07 20:00:00,80.565,80.606,80.549,80.584,379099997.0
2005-02-07 20:01:00,80.595,80.636,80.589,80.61,546499997.0
2005-02-07 20:02:00,80.593,80.612,80.543,80.55,529699998.0
2005-02-07 20:03:00,80.574,80.614,80.557,80.593,303699997.0
2005-02-07 20:04:00,80.593,80.635,80.525,80.61,270000000.0
2005-02-07 20:05:00,80.625,80.643,80.596,80.611,676799996.0
2005-02-07 20:06:00,80.601,80.628,80.586,80.628,921000000.0
2005-02-07 20:07:00,80.633,80.643,80.592,80.603,708600000.0
2005-02-07 20:08:00,80.598,80.633,80.598,80.608,547799996.0
2005-02-07 20:09:00,80.621,80.631,80.592,80.603,409699998.0
2005-02-07 20:10:00,80.592,80.61,80.58,80.586,857100002.0
2005-02-07 20:11:00,80.604,80.629,80.559,80.605,794900002.0
2005-02-07 20:12:00,80.607,80.633,80.597,80.628,1283299999.0
2005-02-07 20:13:00,80.59,80.61,80.568,80.602,648400005.0
2005-02-07 20:14:00,80.596,80.614,80.574,80.602,482300000.0
2005-02-07 20:15:00,80.598,80.617,80.586,80.604,753699994.0
2005-02-07 20:16:00,80.588,80.614,80.567,80.606,779499995.0
2005-02-07 20:17:00,80.608,80.642,80.601,80.622,343199999.0
2005-02-07 20:18:00,80.602,80.635,80.6,80.631,194400000.0
2005-02-07 20:19:00,80.621,80.63,80.603,80.613,347499996.0
2005-02-07 20:20:00,80.67,80.67,80.575,80.613,645999998.0
2005-02-07 20:21:00,80.603,80.61,80.58,80.591,604800003.0
2005-02-07 20:22:00,80.569,80.609,80.552,80.582,775300000.0
2005-02-07 20:23:00,80.565,80.599,80.551,80.578,685899991.0
2005-02-07 20:24:00,80.577,80.603,80.566,80.575,452800002.0
2005-02-07 20:25:00,80.61,80.61,80.563,80.563,494400000.0
2005-02-07 20:26:00,80.576,80.604,80.563,80.58,441299999.0
2005-02-07 20:27:00,80.573,80.595,80.566,80.579,353800002.0
2005-02-07 20:28:00,80.586,80.606,80.571,80.576,1062899991.0
2005-02-07 20:29:00,80.562,80.61,80.561,80.586,1642399992.0
2005-02-07 20:30:00,80.577,80.603,80.566,80.585,1625099993.0
2005-02-07 20:31:00,80.574,80.611,80.558,80.59,1025599994.0
2005-02-07 20:32:00,80.609,80.632,80.579,80.616,1181799999.0
2005-02-07 20:33:00,80.64,80.653,80.611,80.633,579400003.0
2005-02-07 20:34:00,80.63,80.651,80.615,80.633,344800000.0
2005-02-07 20:35:00,80.619,80.658,80.6,80.646,474499997.0
2005-02-07 20:36:00,80.66,80.663,80.624,80.647,534599994.0
2005-02-07 20:37:00,80.655,80.664,80.611,80.611,536500003.0
2005-02-07 20:38:00,80.627,80.65,80.62,80.634,1182999992.0
2005-02-07 20:39:00,80.63,80.664,80.625,80.656,699499993.0
2005-02-07 20:40:00,80.656,80.656,80.591,80.591,1245299993.0
2005-02-07 20:41:00,80.608,80.617,80.577,80.59,961100000.0
2005-02-07 20:42:00,80.603,80.65,80.592,80.632,1116200003.0
2005-02-07 20:43:00,80.602,80.629,80.595,80.603,894199992.0
2005-02-07 20:44:00,80.593,80.632,80.586,80.601,835399995.0
2005-02-07 20:45:00,80.625,80.641,80.597,80.607,581499998.0
2005-02-07 20:46:00,80.608,80.638,80.565,80.591,611100000.0
2005-02-07 20:47:00,80.597,80.621,80.579,80.58,1243300000.0
2005-02-07 20:48:00,80.592,80.627,80.589,80.623,713099993.0
2005-02-07 20:49:00,80.604,80.621,80.571,80.595,603299999.0
2005-02-07 20:50:00,80.575,80.63,80.559,80.598,1044500009.0
2005-02-07 20:51:00,80.581,80.609,80.578,80.606,432499998.0
2005-02-07 20:52:00,80.579,80.61,80.565,80.594,374400005.0
2005-02-07 20:53:00,80.589,80.634,80.589,80.634,1211599997.0
2005-02-07 20:54:00,80.597,80.609,80.573,80.581,501999997.0
2005-02-07 20:55:00,80.585,80.606,80.562,80.57,1279999995.0
2005-02-07 20:56:00,80.592,80.608,80.566,80.59,594299998.0
2005-02-07 20:57:00,80.622,80.654,80.61,80.632,761700000.0
2005-02-07 20:58:00,80.615,80.671,80.615,80.659,1233100001.0
2005-02-07 20:59:00,80.655,80.66,80.621,80.641,1094199992.0
2005-02-07 21:00:00,80.645,80.656,80.623,80.633,1341300000.0
2005-02-07 21:01:00,80.649,80.684,80.624,80.654,1229200005.0
2005-02-07 21:02:00,80.65,80.68,80.648,80.68,493200001.0
2005-02-07 21:03:00,80.685,80.69,80.663,80.669,411900004.0
2005-02-07 21:04:00,80.657,80.701,80.633,80.69,390099998.0
2005-02-07 21:05:00,80.645,80.704,80.634,80.676,719299999.0
2005-02-07 21:06:00,80.636,80.671,80.636,80.671,578200000.0
2005-02-07 21:07:00,80.66,80.691,80.648,80.677,869499997.0
2005-02-07 21:08:00,80.681,80.693,80.658,80.665,918499995.0
2005-02-07 21:09:00,80.693,80.706,80.669,80.669,247500000.0
2005-02-07 21:10:00,80.655,80.674,80.629,80.669,945099998.0
2005-02-07 21:11:00,80.677,80.705,80.662,80.673,584500000.0
2005-02-07 21:12:00,80.685,80.692,80.626,80.64,209200000.0
2005-02-07 21:13:00,80.664,80.7,80.656,80.7,291699999.0
2005-02-07 21:14:00,80.658,80.696,80.658,80.69,741899996.0
2005-02-07 21:15:00,80.666,80.702,80.65,80.678,869399994.0
2005-02-07 21:16:00,80.654,80.697,80.654,80.672,1030899995.0
2005-02-07 21:17:00,80.654,80.701,80.653,80.682,1066999994.0
2005-02-07 21:18:00,80.692,80.725,80.65,80.705,663699998.0
2005-02-07 21:19:00,80.697,80.727,80.688,80.698,678199998.0
2005-02-07 21:20:00,80.696,80.735,80.669,80.685,1106500002.0
2005-02-07 21:21:00,80.672,80.725,80.672,80.725,942299995.0
2005-02-07 21:22:00,80.683,80.713,80.666,80.678,956000001.0
2005-02-07 21:23:00,80.695,80.717,80.664,80.71,704299998.0
2005-02-07 21:24:00,80.693,80.706,80.659,80.672,897100005.0
2005-02-07 21:25:00,80.722,80.739,80.695,80.695,1159300002.0
2005-02-07 21:26:00,80.715,80.732,80.689,80.709,456499997.0
2005-02-07 21:27:00,80.701,80.716,80.681,80.681,508199998.0
2005-02-07 21:28:00,80.681,80.7,80.663,80.681,320999998.0
2005-02-07 21:29:00,80.693,80.72,80.691,80.712,560699999.0
2005-02-07 21:30:00,80.696,80.717,80.67,80.685,421199999.0
2005-02-07 21:31:00,80.707,80.719,80.671,80.692,292700002.0
2005-02-07 21:32:00,80.669,80.699,80.669,80.671,432399998.0
2005-02-07 21:33:00,80.709,80.724,80.68,80.69,532399994.0
2005-02-07 21:34:00,80.678,80.709,80.675,80.709,137200000.0
2005-02-07 21:35:00,80.688,80.691,80.646,80.662,573599993.0
2005-02-07 21:36:00,80.65,80.672,80.625,80.654,482899999.0
2005-02-07 21:37:00,80.655,80.655,80.613,80.622,497700000.0
2005-02-07 21:38:00,80.602,80.653,80.602,80.628,169099999.0
2005-02-07 21:39:00,80.637,80.653,80.614,80.634,393699995.0
2005-02-07 21:40:00,80.613,80.66,80.613,80.639,427699994.0
2005-02-07 21:41:00,80.639,80.652,80.607,80.607,436299998.0
2005-02-07 21:42:00,80.604,80.631,80.601,80.623,350400001.0
2005-02-07 21:43:00,80.62,80.639,80.589,80.614,282499998.0
2005-02-07 21:44:00,80.58,80.626,80.58,80.606,1001299994.0
2005-02-07 21:45:00,80.577,80.604,80.561,80.573,491399998.0
2005-02-07 21:46:00,80.508,80.593,80.508,80.593,124500000.0
2005-02-07 21:47:00,80.585,80.597,80.556,80.556,414799998.0
2005-02-07 21:48:00,80.564,80.589,80.536,80.555,689799998.0
2005-02-07 21:49:00,80.555,80.59,80.54,80.55,283399998.0
2005-02-07 21:50:00,80.531,80.568,80.521,80.545,115000000.0
2005-02-07 21:51:00,80.569,80.569,80.532,80.536,285799997.0
2005-02-07 21:52:00,80.558,80.57,80.544,80.562,140099997.0
2005-02-07 21:53:00,80.52,80.568,80.52,80.536,442099997.0
2005-02-07 21:54:00,80.501,80.551,80.501,80.533,352200002.0
2005-02-07 21:55:00,80.537,80.561,80.524,80.527,158400002.0
2005-02-07 21:56:00,80.539,80.555,80.513,80.514,250000003.0
2005-02-07 21:57:00,80.537,80.539,80.508,80.508,274399999.0
2005-02-07 21:58:00,80.522,80.552,80.519,80.547,133399999.0
2005-02-07 21:59:00,80.539,80.576,80.539,80.554,339099999.0
2005-02-07 22:00:00,80.554,80.587,80.554,80.572,511899998.0
2005-02-07 22:01:00,80.561,80.584,80.549,80.56,693700000.0
2005-02-07 22:02:00,80.575,80.577,80.544,80.576,755599996.0
2005-02-07 22:03:00,80.573,80.579,80.534,80.534,314300000.0
2005-02-07 22:04:00,80.524,80.564,80.507,80.543,687600002.0
2005-02-07 22:05:00,80.537,80.565,80.532,80.54,273799997.0
2005-02-07 22:06:00,80.518,80.545,80.51,80.545,198100001.0
2005-02-07 22:07:00,80.514,80.546,80.503,80.513,226699997.0
2005-02-07 22:08:00,80.527,80.542,80.514,80.52,199099998.0
2005-02-07 22:09:00,80.551,80.567,80.516,80.535,178799998.0
2005-02-07 22:10:00,80.54,80.56,80.524,80.555,190200003.0
2005-02-07 22:11:00,80.548,80.568,80.539,80.561,318100000.0
2005-02-07 22:12:00,80.558,80.566,80.513,80.531,427600000.0
2005-02-07 22:13:00,80.54,80.572,80.528,80.539,459200000.0
2005-02-07 22:14:00,80.52,80.548,80.505,80.524,335000001.0
2005-02-07 22:15:00,80.528,80.531,80.486,80.511,226600001.0
2005-02-07 22:16:00,80.505,80.53,80.491,80.53,440800000.0
2005-02-07 22:17:00,80.49,80.513,80.489,80.505,225399997.0
2005-02-07 22:18:00,80.51,80.516,80.464,80.493,498100001.0
2005-02-07 22:19:00,80.52,80.529,80.49,80.507,281600000.0
2005-02-07 22:20:00,80.523,80.532,80.5,80.502,219000003.0
2005-02-07 22:21:00,80.503,80.523,80.492,80.513,251600000.0
2005-02-07 22:22:00,80.483,80.529,80.472,80.499,408299994.0
2005-02-07 22:23:00,80.471,80.501,80.459,80.501,536799998.0
2005-02-07 22:24:00,80.523,80.532,80.479,80.484,310199997.0
2005-02-07 22:25:00,80.504,80.514,80.482,80.482,176500000.0
2005-02-07 22:26:00,80.488,80.496,80.462,80.478,165800001.0
2005-02-07 22:27:00,80.474,80.496,80.454,80.487,563299998.0
2005-02-07 22:28:00,80.453,80.525,80.445,80.525,389899995.0
2005-02-07 22:29:00,80.522,80.522,80.476,80.488,284399998.0
2005-02-07 22:30:00,80.493,80.502,80.466,80.482,173899999.0
2005-02-07 22:31:00,80.482,80.506,80.458,80.475,675899995.0
2005-02-07 22:32:00,80.476,80.504,80.456,80.473,386899999.0
2005-02-07 22:33:00,80.48,80.5,80.457,80.49,666000008.0
2005-02-07 22:34:00,80.443,80.478,80.442,80.442,481099999.0
2005-02-07 22:35:00,80.443,80.465,80.436,80.463,226600000.0
2005-02-07 22:36:00,80.472,80.491,80.448,80.472,332000002.0
2005-02-07 22:37:00,80.477,80.493,80.447,80.471,210299993.0
2005-02-07 22:38:00,80.455,80.507,80.451,80.507,150300000.0
2005-02-07 22:39:00,80.484,80.495,80.45,80.457,254099999.0
2005-02-07 22:40:00,80.435,80.48,80.435,80.449,267300000.0
2005-02-07 22:41:00,80.482,80.482,80.443,80.464,248700002.0
2005-02-07 22:42:00,80.461,80.486,80.44,80.468,195700002.0
2005-02-07 22:43:00,80.467,80.477,80.442,80.461,297000003.0
2005-02-07 22:44:00,80.445,80.46,80.408,80.422,516800002.0
2005-02-07 22:45:00,80.424,80.462,80.407,80.435,385899999.0
2005-02-07 22:46:00,80.446,80.476,80.418,80.446,256200007.0
2005-02-07 22:47:00,80.455,80.47,80.436,80.436,254799999.0
2005-02-07 22:48:00,80.47,80.48,80.433,80.452,362400001.0
2005-02-07 22:49:00,80.441,80.487,80.427,80.447,369499999.0
2005-02-07 22:50:00,80.468,80.503,80.442,80.478,112500000.0
2005-02-07 22:51:00,80.466,80.507,80.454,80.48,291400003.0
2005-02-07 22:52:00,80.459,80.481,80.451,80.48,159100001.0
2005-02-07 22:53:00,80.481,80.484,80.425,80.44,496399997.0
2005-02-07 22:54:00,80.436,80.474,80.428,80.468,256600000.0
2005-02-07 22:55:00,80.474,80.503,80.455,80.47,273700000.0
2005-02-07 22:56:00,80.472,80.504,80.467,80.489,200800000.0
2005-02-07 22:57:00,80.468,80.49,80.437,80.471,321799999.0
2005-02-07 22:58:00,80.47,80.47,80.407,80.429,101800000.0
2005-02-07 22:59:00,80.444,80.478,80.362,80.446,454600003.0
2005-02-07 23:00:00,80.437,80.459,80.411,80.45,284399996.0
2005-02-07 23:01:00,80.433,80.45,80.398,80.432,256899998.0
2005-02-07 23:02:00,80.435,80.462,80.422,80.426,122999999.0
2005-02-07 23:03:00,80.425,80.452,80.377,80.392,226699996.0
2005-02-07 23:04:00,80.425,80.443,80.405,80.435,216200001.0
2005-02-07 23:05:00,80.408,80.441,80.407,80.426,109100000.0
2005-02-07 23:06:00,80.389,80.446,80.389,80.446,208200001.0
2005-02-07 23:07:00,80.417,80.431,80.405,80.431,124000001.0
2005-02-07 23:08:00,80.427,80.452,80.413,80.434,120499998.0
2005-02-07 23:09:00,80.445,80.467,80.428,80.459,178299997.0
2005-02-07 23:10:00,80.456,80.472,80.436,80.436,237199999.0
2005-02-07 23:11:00,80.436,80.452,80.409,80.415,154699998.0
2005-02-07 23:12:00,80.412,80.441,80.398,80.424,186399996.0
2005-02-07 23:13:00,80.413,80.445,80.397,80.427,264600001.0
2005-02-07 23:14:00,80.428,80.458,80.419,80.432,155799999.0
2005-02-07 23:15:00,80.428,80.453,80.42,80.437,202799997.0
2005-02-07 23:16:00,80.44,80.454,80.411,80.411,186700000.0
2005-02-07 23:17:00,80.429,80.472,80.429,80.472,201999997.0
2005-02-07 23:18:00,80.424,80.456,80.424,80.453,200699998.0
2005-02-07 23:19:00,80.435,80.453,80.415,80.453,188000000.0
2005-02-07 23:20:00,80.419,80.447,80.411,80.447,173100001.0
2005-02-07 23:21:00,80.418,80.453,80.418,80.44,127900001.0
2005-02-07 23:22:00,80.45,80.45,80.416,80.422,152299999.0
2005-02-07 23:23:00,80.407,80.436,80.395,80.395,289100000.0
2005-02-07 23:24:00,80.43,80.453,80.417,80.453,169800001.0
2005-02-07 23:25:00,80.423,80.443,80.412,80.442,225700004.0
2005-02-07 23:26:00,80.397,80.439,80.396,80.417,239200003.0
2005-02-07 23:27:00,80.443,80.471,80.426,80.456,194699998.0
2005-02-07 23:28:00,80.447,80.457,80.428,80.435,163199999.0
2005-02-07 23:29:00,80.437,80.481,80.437,80.481,180300000.0
2005-02-07 23:30:00,80.446,80.468,80.443,80.443,139300004.0
2005-02-07 23:31:00,80.451,80.482,80.43,80.456,179100006.0
2005-02-07 23:32:00,80.42,80.467,80.42,80.449,182400000.0
2005-02-07 23:33:00,80.443,80.467,80.441,80.452,134400002.0
2005-02-07 23:34:00,80.447,80.462,80.427,80.427,317399996.0
2005-02-07 23:35:00,80.47,80.47,80.441,80.442,192300000.0
2005-02-07 23:36:00,80.434,80.465,80.434,80.456,179099999.0
2005-02-07 23:37:00,80.458,80.476,80.44,80.458,158100000.0
2005-02-07 23:38:00,80.448,80.485,80.438,80.456,128900000.0
2005-02-07 23:39:00,80.463,80.485,80.401,80.474,229899999.0
2005-02-07 23:40:00,80.429,80.479,80.429,80.477,229400002.0
2005-02-07 23:41:00,80.479,80.493,80.455,80.491,271099998.0
2005-02-07 23:42:00,80.462,80.488,80.447,80.469,308400002.0
2005-02-07 23:43:00,80.453,80.483,80.453,80.482,222100001.0
2005-02-07 23:44:00,80.461,80.492,80.458,80.492,154000001.0
2005-02-07 23:45:00,80.467,80.495,80.46,80.475,195899999.0
2005-02-07 23:46:00,80.449,80.473,80.428,80.437,271800001.0
2005-02-07 23:47:00,80.441,80.458,80.43,80.451,117899999.0
2005-02-07 23:48:00,80.436,80.455,80.426,80.428,146799999.0
2005-02-07 23:49:00,80.419,80.467,80.419,80.455,173000001.0
2005-02-07 23:50:00,80.438,80.453,80.418,80.436,67000000.0
2005-02-07 23:51:00,80.422,80.45,80.391,80.426,161699998.0
2005-02-07 23:52:00,80.428,80.44,80.412,80.428,222299998.0
2005-02-07 23:53:00,80.46,80.46,80.406,80.42,85600000.0
2005-02-07 23:54:00,80.426,80.447,80.416,80.447,225199996.0
2005-02-07 23:55:00,80.46,80.475,80.437,80.453,245200000.0
2005-02-07 23:56:00,80.454,80.473,80.437,80.461,213599998.0
2005-02-07 23:57:00,80.443,80.465,80.432,80.445,99399999.0
2005-02-07 23:58:00,80.45,80.476,80.435,80.441,268599996.0
2005-02-07 23:59:00,80.449,80.453,80.399,80.399,291899996.0
2005-02-08 00:00:00,80.418,80.424,80.388,80.391,173100004.0
2005-02-08 00:01:00,80.429,80.452,80.408,80.438,266500002.0
2005-02-08 00:02:00,80.434,80.436,80.402,80.406,254500000.0
2005-02-08 00:03:00,80.415,80.443,80.415,80.435,217300000.0
2005-02-08 00:04:00,80.446,80.46,80.427,80.435,169399999.0
2005-02-08 00:05:00,80.438,80.457,80.424,80.443,174200000.0
2005-02-08 00:06:00,80.426,80.441,80.415,80.44,225400000.0
2005-02-08 00:07:00,80.461,80.461,80.421,80.442,239900001.0
2005-02-08 00:08:00,80.422,80.466,80.422,80.462,155499998.0
2005-02-08 00:09:00,80.454,80.459,80.42,80.424,233499997.0
2005-02-08 00:10:00,80.457,80.473,80.431,80.463,270800000.0
2005-02-08 00:11:00,80.456,80.457,80.426,80.437,165700000.0
2005-02-08 00:12:00,80.443,80.452,80.428,80.434,94500000.0
2005-02-08 00:13:00,80.451,80.481,80.446,80.47,401199998.0
2005-02-08 00:14:00,80.472,80.493,80.46,80.468,204199997.0
2005-02-08 00:15:00,80.467,80.493,80.451,80.473,238400001.0
2005-02-08 00:16:00,80.475,80.493,80.449,80.471,180000002.0
2005-02-08 00:17:00,80.456,80.47,80.448,80.454,75800000.0
2005-02-08 00:18:00,80.443,80.46,80.411,80.423,279200000.0
2005-02-08 00:19:00,80.411,80.431,80.398,80.403,166300001.0
2005-02-08 00:20:00,80.386,80.429,80.386,80.429,158500002.0
2005-02-08 00:21:00,80.415,80.432,80.398,80.406,146599998.0
2005-02-08 00:22:00,80.388,80.422,80.381,80.393,194799999.0
2005-02-08 00:23:00,80.412,80.437,80.412,80.43,195800001.0
2005-02-08 00:24:00,80.412,80.424,80.37,80.37,156900001.0
2005-02-08 00:25:00,80.385,80.43,80.385,80.43,115799998.0
2005-02-08 00:26:00,80.391,80.429,80.391,80.422,187800002.0
2005-02-08 00:27:00,80.422,80.438,80.391,80.416,145600000.0
2005-02-08 00:28:00,80.395,80.419,80.381,80.385,232700002.0
2005-02-08 00:29:00,80.424,80.424,80.394,80.403,100700000.0
2005-02-08 00:30:00,80.399,80.425,80.385,80.385,133700001.0
2005-02-08 00:31:00,80.378,80.429,80.378,80.429,167699999.0
2005-02-08 00:32:00,80.392,80.421,80.382,80.403,179199997.0
2005-02-08 00:33:00,80.396,80.416,80.377,80.403,197100001.0
2005-02-08 00:34:00,80.372,80.412,80.37,80.379,169999999.0
2005-02-08 00:35:00,80.387,80.406,80.387,80.402,97800001.0
2005-02-08 00:36:00,80.399,80.414,80.374,80.393,238900005.0
2005-02-08 00:37:00,80.376,80.396,80.358,80.361,225499999.0
2005-02-08 00:38:00,80.365,80.406,80.358,80.406,290799997.0
2005-02-08 00:39:00,80.381,80.413,80.379,80.382,132400002.0
2005-02-08 00:40:00,80.398,80.399,80.352,80.352,213899998.0
2005-02-08 00:41:00,80.381,80.405,80.38,80.405,245599999.0
2005-02-08 00:42:00,80.364,80.411,80.364,80.408,287999994.0
2005-02-08 00:43:00,80.389,80.401,80.368,80.382,149000000.0
2005-02-08 00:44:00,80.367,80.404,80.367,80.367,278300003.0
2005-02-08 00:45:00,80.382,80.416,80.381,80.404,91400000.0
2005-02-08 00:46:00,80.397,80.41,80.377,80.398,253599998.0
2005-02-08 00:47:00,80.372,80.403,80.363,80.403,86600002.0
2005-02-08 00:48:00,80.38,80.402,80.372,80.39,183000002.0
2005-02-08 00:49:00,80.391,80.392,80.361,80.365,206799999.0
2005-02-08 00:50:00,80.395,80.403,80.374,80.398,193500000.0
2005-02-08 00:51:00,80.383,80.39,80.359,80.373,215999997.0
2005-02-08 00:52:00,80.369,80.406,80.369,80.4,221999998.0
2005-02-08 00:53:00,80.386,80.406,80.38,80.392,114099999.0
2005-02-08 00:54:00,80.365,80.404,80.362,80.383,247200001.0
2005-02-08 00:55:00,80.393,80.417,80.384,80.399,213499997.0
2005-02-08 00:56:00,80.391,80.406,80.375,80.376,199100002.0
2005-02-08 00:57:00,80.405,80.405,80.364,80.364,140500001.0
2005-02-08 00:58:00,80.384,80.394,80.374,80.377,143399999.0
2005-02-08 00:59:00,80.395,80.411,80.376,80.399,241499997.0
2005-02-08 01:00:00,80.38,80.397,80.367,80.377,270400003.0
2005-02-08 01:01:00,80.372,80.402,80.349,80.386,162699997.0
2005-02-08 01:02:00,80.392,80.41,80.373,80.386,214199998.0
2005-02-08 01:03:00,80.409,80.432,80.398,80.419,181300002.0
2005-02-08 01:04:00,80.417,80.44,80.41,80.44,187899998.0
2005-02-08 01:05:00,80.438,80.438,80.412,80.423,127800003.0
2005-02-08 01:06:00,80.43,80.481,80.43,80.459,230100003.0
2005-02-08 01:07:00,80.453,80.458,80.428,80.448,188999996.0
2005-02-08 01:08:00,80.441,80.481,80.441,80.479,281099998.0
2005-02-08 01:09:00,80.458,80.502,80.458,80.499,244099998.0
2005-02-08 01:10:00,80.46,80.518,80.46,80.518,222299998.0
2005-02-08 01:11:00,80.501,80.501,80.465,80.467,235700003.0
2005-02-08 01:12:00,80.474,80.505,80.465,80.478,230600001.0
2005-02-08 01:13:00,80.489,80.495,80.472,80.474,187899999.0
2005-02-08 01:14:00,80.474,80.506,80.47,80.506,291200000.0
2005-02-08 01:15:00,80.481,80.505,80.462,80.472,149599998.0
2005-02-08 01:16:00,80.435,80.511,80.435,80.511,140399998.0
2005-02-08 01:17:00,80.505,80.516,80.492,80.493,248499999.0
2005-02-08 01:18:00,80.482,80.513,80.446,80.462,249100003.0
2005-02-08 01:19:00,80.521,80.521,80.488,80.509,271700001.0
2005-02-08 01:20:00,80.474,80.505,80.474,80.487,350499997.0
2005-02-08 01:21:00,80.505,80.505,80.476,80.479,170799998.0
2005-02-08 01:22:00,80.456,80.506,80.45,80.482,183000003.0
2005-02-08 01:23:00,80.477,80.482,80.45,80.455,229499998.0
2005-02-08 01:24:00,80.453,80.498,80.453,80.494,113800000.0
2005-02-08 01:25:00,80.495,80.521,80.489,80.521,285100000.0
2005-02-08 01:26:00,80.502,80.518,80.468,80.492,290300000.0
2005-02-08 01:27:00,80.506,80.52,80.482,80.494,74300000.0
2005-02-08 01:28:00,80.511,80.536,80.501,80.512,143100001.0
2005-02-08 01:29:00,80.494,80.512,80.479,80.488,213400002.0
2005-02-08 01:30:00,80.51,80.513,80.479,80.48,190500000.0
2005-02-08 01:31:00,80.506,80.53,80.491,80.524,268300002.0
2005-02-08 01:32:00,80.498,80.529,80.491,80.529,319499999.0
2005-02-08 01:33:00,80.516,80.532,80.497,80.518,143599999.0
2005-02-08 01:34:00,80.475,80.524,80.475,80.496,108800000.0
2005-02-08 01:35:00,80.521,80.521,80.486,80.486,178400003.0
2005-02-08 01:36:00,80.484,80.496,80.462,80.476,185999999.0
2005-02-08 01:37:00,80.471,80.505,80.471,80.505,129900000.0
2005-02-08 01:38:00,80.465,80.486,80.455,80.455,189899998.0
2005-02-08 01:39:00,80.473,80.49,80.467,80.48,144699999.0
2005-02-08 01:40:00,80.464,80.499,80.455,80.475,252000003.0
2005-02-08 01:41:00,80.484,80.504,80.477,80.504,135800000.0
2005-02-08 01:42:00,80.485,80.5,80.465,80.48,103900000.0
2005-02-08 01:43:00,80.49,80.498,80.47,80.475,214299998.0
2005-02-08 01:44:00,80.448,80.483,80.433,80.458,155899998.0
2005-02-08 01:45:00,80.486,80.492,80.448,80.448,237300001.0
2005-02-08 01:46:00,80.46,80.462,80.439,80.441,180499997.0
2005-02-08 01:47:00,80.443,80.478,80.439,80.476,217699996.0
2005-02-08 01:48:00,80.446,80.491,80.434,80.47,201599999.0
2005-02-08 01:49:00,80.472,80.489,80.461,80.473,200500003.0
2005-02-08 01:50:00,80.45,80.483,80.45,80.475,192400004.0
2005-02-08 01:51:00,80.472,80.478,80.427,80.427,268200000.0
2005-02-08 01:52:00,80.441,80.472,80.431,80.445,266399994.0
2005-02-08 01:53:00,80.43,80.465,80.43,80.464,173499999.0
2005-02-08 01:54:00,80.444,80.462,80.422,80.439,306799999.0
2005-02-08 01:55:00,80.449,80.453,80.414,80.447,245199997.0
2005-02-08 01:56:00,80.421,80.477,80.421,80.47,98000000.0
2005-02-08 01:57:00,80.454,80.46,80.43,80.435,190899997.0
2005-02-08 01:58:00,80.424,80.469,80.417,80.445,138799998.0
2005-02-08 01:59:00,80.455,80.49,80.439,80.49,287400002.0
2005-02-08 02:00:00,80.444,80.46,80.423,80.44,159299996.0
2005-02-08 02:01:00,80.47,80.482,80.435,80.456,216100002.0
2005-02-08 02:02:00,80.481,80.481,80.43,80.43,250399998.0
2005-02-08 02:03:00,80.458,80.459,80.408,80.439,219700000.0
2005-02-08 02:04:00,80.434,80.458,80.422,80.441,163699999.0
2005-02-08 02:05:00,80.441,80.457,80.427,80.433,207900003.0
2005-02-08 02:06:00,80.44,80.469,80.44,80.459,122499997.0
2005-02-08 02:07:00,80.444,80.465,80.435,80.462,166699999.0
2005-02-08 02:08:00,80.449,80.453,80.425,80.428,211200002.0
2005-02-08 02:09:00,80.441,80.464,80.422,80.427,209199998.0
2005-02-08 02:10:00,80.406,80.437,80.401,80.417,104299999.0
2005-02-08 02:11:00,80.429,80.446,80.415,80.422,217600000.0
2005-02-08 02:12:00,80.409,80.457,80.398,80.438,241099999.0
2005-02-08 02:13:00,80.428,80.46,80.426,80.44,185400001.0
2005-02-08 02:14:00,80.447,80.449,80.417,80.431,183699998.0
2005-02-08 02:15:00,80.445,80.473,80.433,80.462,349699996.0
2005-02-08 02:16:00,80.453,80.473,80.444,80.464,127200002.0
2005-02-08 02:17:00,80.487,80.487,80.438,80.446,193900000.0
2005-02-08 02:18:00,80.447,80.485,80.447,80.468,226099998.0
2005-02-08 02:19:00,80.454,80.471,80.44,80.458,273300004.0
2005-02-08 02:20:00,80.466,80.483,80.452,80.465,105200000.0
2005-02-08 02:21:00,80.472,80.472,80.435,80.445,275600000.0
2005-02-08 02:22:00,80.467,80.487,80.44,80.451,177200002.0
2005-02-08 02:23:00,80.455,80.485,80.429,80.437,272299999.0
2005-02-08 02:24:00,80.415,80.438,80.395,80.435,168500000.0
2005-02-08 02:25:00,80.424,80.449,80.418,80.445,211000000.0
2005-02-08 02:26:00,80.437,80.454,80.411,80.411,162199998.0
2005-02-08 02:27:00,80.438,80.441,80.406,80.406,232400001.0
2005-02-08 02:28:00,80.425,80.436,80.41,80.422,214999999.0
2005-02-08 02:29:00,80.413,80.434,80.405,80.405,214900002.0
2005-02-08 02:30:00,80.45,80.45,80.4,80.408,148900002.0
2005-02-08 02:31:00,80.42,80.438,80.415,80.428,275999995.0
2005-02-08 02:32:00,80.45,80.459,80.419,80.419,212100000.0
2005-02-08 02:33:00,80.413,80.438,80.391,80.414,226999997.0
2005-02-08 02:34:00,80.398,80.425,80.398,80.417,122700000.0
2005-02-08 02:35:00,80.394,80.436,80.394,80.421,100800000.0
2005-02-08 02:36:00,80.408,80.427,80.392,80.407,201200005.0
2005-02-08 02:37:00,80.406,80.428,80.388,80.419,207100002.0
2005-02-08 02:38:00,80.413,80.436,80.405,80.432,272399995.0
2005-02-08 02:39:00,80.426,80.442,80.402,80.402,208399996.0
2005-02-08 02:40:00,80.433,80.458,80.416,80.44,182799997.0
2005-02-08 02:41:00,80.433,80.45,80.415,80.441,107700000.0
2005-02-08 02:42:00,80.428,80.455,80.425,80.429,200400001.0
2005-02-08 02:43:00,80.423,80.463,80.395,80.441,186399999.0
2005-02-08 02:44:00,80.46,80.466,80.435,80.441,218500000.0
2005-02-08 02:45:00,80.444,80.467,80.428,80.428,174499999.0
2005-02-08 02:46:00,80.445,80.469,80.423,80.446,212400003.0
2005-02-08 02:47:00,80.443,80.465,80.433,80.465,185199999.0
2005-02-08 02:48:00,80.451,80.469,80.441,80.452,210800000.0
2005-02-08 02:49:00,80.437,80.466,80.436,80.451,196700002.0
2005-02-08 02:50:00,80.459,80.471,80.421,80.433,192999999.0
2005-02-08 02:51:00,80.448,80.448,80.404,80.407,171300002.0
2005-02-08 02:52:00,80.415,80.443,80.401,80.415,169299998.0
2005-02-08 02:53:00,80.4,80.4,80.346,80.346,196800000.0
2005-02-08 02:54:00,80.315,80.339,80.309,80.331,188099997.0
2005-02-08 02:55:00,80.292,80.326,80.264,80.268,115200000.0
2005-02-08 02:56:00,80.278,80.314,80.272,80.297,317899998.0
2005-02-08 02:57:00,80.325,80.355,80.309,80.34,277200000.0
2005-02-08 02:58:00,80.316,80.354,80.308,80.33,139500000.0
2005-02-08 02:59:00,80.352,80.363,80.326,80.342,225599999.0
2005-02-08 03:00:00,80.339,80.353,80.323,80.338,172900000.0
2005-02-08 03:01:00,80.341,80.374,80.321,80.354,171799999.0
2005-02-08 03:02:00,80.38,80.39,80.361,80.37,164199999.0
2005-02-08 03:03:00,80.397,80.398,80.366,80.382,306699995.0
2005-02-08 03:04:00,80.371,80.396,80.36,80.37,173699999.0
2005-02-08 03:05:00,80.364,80.396,80.357,80.38,270999996.0
2005-02-08 03:06:00,80.354,80.38,80.343,80.36,209600001.0
2005-02-08 03:07:00,80.346,80.373,80.337,80.347,198100002.0
2005-02-08 03:08:00,80.359,80.371,80.344,80.371,135099999.0
2005-02-08 03:09:00,80.358,80.378,80.345,80.358,298699999.0
2005-02-08 03:10:00,80.357,80.372,80.331,80.348,249699998.0
2005-02-08 03:11:00,80.321,80.352,80.321,80.346,251999996.0
2005-02-08 03:12:00,80.347,80.357,80.304,80.304,220900000.0
2005-02-08 03:13:00,80.303,80.333,80.303,80.332,161000000.0
2005-02-08 03:14:00,80.335,80.348,80.307,80.329,218899999.0
2005-02-08 03:15:00,80.32,80.347,80.313,80.325,205900002.0
2005-02-08 03:16:00,80.278,80.326,80.278,80.3,154799996.0
2005-02-08 03:17:00,80.312,80.328,80.292,80.296,284899999.0
2005-02-08 03:18:00,80.328,80.357,80.315,80.336,208599995.0
2005-02-08 03:19:00,80.334,80.334,80.301,80.303,172299995.0
2005-02-08 03:20:00,80.306,80.333,80.304,80.327,229299999.0
2005-02-08 03:21:00,80.3,80.321,80.285,80.303,202500002.0
2005-02-08 03:22:00,80.315,80.325,80.286,80.302,237100002.0
2005-02-08 03:23:00,80.313,80.313,80.268,80.27,135900003.0
2005-02-08 03:24:00,80.273,80.306,80.262,80.273,234199999.0
2005-02-08 03:25:00,80.307,80.337,80.301,80.337,247399999.0
2005-02-08 03:26:00,80.294,80.322,80.293,80.308,203599998.0
2005-02-08 03:27:00,80.326,80.333,80.297,80.312,122799998.0
2005-02-08 03:28:00,80.312,80.322,80.277,80.288,170300000.0
2005-02-08 03:29:00,80.317,80.317,80.275,80.278,267399998.0
2005-02-08 03:30:00,80.281,80.302,80.268,80.286,222100000.0
2005-02-08 03:31:00,80.284,80.304,80.259,80.295,114599999.0
2005-02-08 03:32:00,80.277,80.279,80.243,80.258,178799997.0
2005-02-08 03:33:00,80.25,80.262,80.228,80.255,240699995.0
2005-02-08 03:34:00,80.228,80.278,80.228,80.25,313900001.0
2005-02-08 03:35:00,80.259,80.29,80.245,80.252,160499999.0
2005-02-08 03:36:00,80.233,80.289,80.233,80.289,99400000.0
2005-02-08 03:37:00,80.273,80.283,80.24,80.265,231699997.0
2005-02-08 03:38:00,80.264,80.294,80.249,80.28,206699999.0
2005-02-08 03:39:00,80.274,80.287,80.257,80.258,137900001.0
2005-02-08 03:40:00,80.27,80.292,80.26,80.271,210400001.0
2005-02-08 03:41:00,80.253,80.3,80.253,80.294,139100000.0
2005-02-08 03:42:00,80.261,80.291,80.258,80.282,306200001.0
2005-02-08 03:43:00,80.246,80.284,80.228,80.257,161899999.0
2005-02-08 03:44:00,80.263,80.28,80.244,80.263,282399998.0
2005-02-08 03:45:00,80.264,80.29,80.261,80.272,236799999.0
2005-02-08 03:46:00,80.259,80.309,80.259,80.285,198400000.0
2005-02-08 03:47:00,80.264,80.301,80.245,80.283,228299998.0
2005-02-08 03:48:00,80.275,80.301,80.269,80.287,149900000.0
2005-02-08 03:49:00,80.258,80.287,80.254,80.287,212499999.0
2005-02-08 03:50:00,80.283,80.285,80.251,80.271,183799999.0
2005-02-08 03:51:00,80.253,80.268,80.214,80.249,144200000.0
2005-02-08 03:52:00,80.222,80.25,80.208,80.232,152200001.0
2005-02-08 03:53:00,80.203,80.248,80.173,80.225,90300000.0
2005-02-08 03:54:00,80.248,80.25,80.22,80.235,200399998.0
2005-02-08 03:55:00,80.213,80.235,80.206,80.225,287399995.0
2005-02-08 03:56:00,80.207,80.241,80.201,80.241,258699997.0
2005-02-08 03:57:00,80.217,80.234,80.205,80.21,192499998.0
2005-02-08 03:58:00,80.225,80.262,80.214,80.241,208900002.0
2005-02-08 03:59:00,80.26,80.27,80.236,80.246,225599999.0
2005-02-08 04:00:00,80.253,80.268,80.225,80.239,244799998.0
2005-02-08 04:01:00,80.249,80.276,80.247,80.275,137199999.0
2005-02-08 04:02:00,80.237,80.287,80.237,80.285,121900001.0
2005-02-08 04:03:00,80.269,80.287,80.259,80.28,324600001.0
2005-02-08 04:04:00,80.27,80.285,80.245,80.262,141999997.0
2005-02-08 04:05:00,80.273,80.297,80.267,80.297,180400000.0
2005-02-08 04:06:00,80.289,80.304,80.264,80.264,183099999.0
2005-02-08 04:07:00,80.286,80.302,80.265,80.283,206199996.0
2005-02-08 04:08:00,80.306,80.306,80.267,80.267,145500001.0
2005-02-08 04:09:00,80.254,80.288,80.254,80.288,169800001.0
2005-02-08 04:10:00,80.282,80.308,80.276,80.292,91300000.0
2005-02-08 04:11:00,80.285,80.3,80.277,80.277,238299998.0
2005-02-08 04:12:00,80.289,80.294,80.266,80.273,168399997.0
2005-02-08 04:13:00,80.297,80.298,80.256,80.273,266199998.0
2005-02-08 04:14:00,80.3,80.322,80.293,80.315,198099999.0
2005-02-08 04:15:00,80.3,80.327,80.29,80.307,280700004.0
2005-02-08 04:16:00,80.316,80.316,80.274,80.286,259200000.0
2005-02-08 04:17:00,80.29,80.321,80.29,80.312,160199999.0
2005-02-08 04:18:00,80.319,80.331,80.3,80.305,126800000.0
2005-02-08 04:19:00,80.299,80.332,80.299,80.325,215300000.0
2005-02-08 04:20:00,80.294,80.341,80.294,80.341,138399999.0
2005-02-08 04:21:00,80.335,80.371,80.33,80.333,235100000.0
2005-02-08 04:22:00,80.311,80.333,80.293,80.317,88999998.0
2005-02-08 04:23:00,80.342,80.359,80.319,80.319,102899999.0
2005-02-08 04:24:00,80.301,80.334,80.278,80.319,182500002.0
2005-02-08 04:25:00,80.3,80.313,80.284,80.295,129299999.0
2005-02-08 04:26:00,80.284,80.302,80.27,80.288,145000001.0
2005-02-08 04:27:00,80.25,80.28,80.203,80.207,110899997.0
2005-02-08 04:28:00,80.239,80.243,80.215,80.229,115899997.0
2005-02-08 04:29:00,80.232,80.267,80.222,80.243,153799998.0
2005-02-08 04:30:00,80.267,80.281,80.232,80.232,204299995.0
2005-02-08 04:31:00,80.229,80.268,80.214,80.247,298299998.0
2005-02-08 04:32:00,80.273,80.296,80.252,80.274,147500001.0
2005-02-08 04:33:00,80.266,80.305,80.266,80.28,185799997.0
2005-02-08 04:34:00,80.244,80.267,80.237,80.237,203900002.0
2005-02-08 04:35:00,80.256,80.256,80.225,80.227,123099999.0
2005-02-08 04:36:00,80.229,80.258,80.229,80.24,155200001.0
2005-02-08 04:37:00,80.246,80.262,80.222,80.243,116000002.0
2005-02-08 04:38:00,80.26,80.267,80.236,80.242,186300001.0
2005-02-08 04:39:00,80.245,80.282,80.245,80.282,92400000.0
2005-02-08 04:40:00,80.27,80.277,80.248,80.253,151400002.0
2005-02-08 04:41:00,80.263,80.282,80.252,80.282,232099997.0
2005-02-08 04:42:00,80.272,80.291,80.256,80.263,200099997.0
2005-02-08 04:43:00,80.264,80.283,80.253,80.261,164899999.0
2005-02-08 04:44:00,80.27,80.284,80.252,80.274,120300000.0
2005-02-08 04:45:00,80.282,80.286,80.248,80.258,250199996.0
2005-02-08 04:46:00,80.255,80.282,80.24,80.257,255100000.0
2005-02-08 04:47:00,80.279,80.303,80.268,80.284,148100000.0
2005-02-08 04:48:00,80.286,80.303,80.28,80.295,151000000.0
2005-02-08 04:49:00,80.281,80.303,80.269,80.275,237699999.0
2005-02-08 04:50:00,80.283,80.312,80.266,80.308,192400001.0
2005-02-08 04:51:00,80.308,80.318,80.29,80.293,241899997.0
2005-02-08 04:52:00,80.293,80.328,80.279,80.305,263299999.0
2005-02-08 04:53:00,80.29,80.32,80.28,80.288,268700004.0
2005-02-08 04:54:00,80.272,80.3,80.263,80.297,344700002.0
2005-02-08 04:55:00,80.267,80.307,80.267,80.307,205099998.0
2005-02-08 04:56:00,80.303,80.342,80.288,80.327,224300000.0
2005-02-08 04:57:00,80.314,80.351,80.314,80.33,199700002.0
2005-02-08 04:58:00,80.326,80.342,80.303,80.304,199899997.0
2005-02-08 04:59:00,80.302,80.329,80.302,80.316,163899999.0
2005-02-08 05:00:00,80.309,80.323,80.287,80.308,208400001.0
2005-02-08 05:01:00,80.31,80.322,80.28,80.28,160599996.0
2005-02-08 05:02:00,80.304,80.319,80.291,80.305,190900001.0
2005-02-08 05:03:00,80.308,80.324,80.283,80.31,131199999.0
2005-02-08 05:04:00,80.32,80.337,80.304,80.33,264900004.0
2005-02-08 05:05:00,80.31,80.336,80.294,80.323,203500002.0
2005-02-08 05:06:00,80.33,80.347,80.312,80.315,254200000.0
2005-02-08 05:07:00,80.345,80.345,80.317,80.317,251199997.0
2005-02-08 05:08:00,80.329,80.357,80.319,80.33,158800000.0
2005-02-08 05:09:00,80.317,80.35,80.313,80.35,202600002.0
2005-02-08 05:10:00,80.314,80.334,80.302,80.31,144999999.0
2005-02-08 05:11:00,80.352,80.355,80.311,80.338,258800000.0
2005-02-08 05:12:00,80.34,80.358,80.322,80.34,149600000.0
2005-02-08 05:13:00,80.335,80.351,80.321,80.332,242800002.0
2005-02-08 05:14:00,80.322,80.35,80.294,80.31,250699999.0
2005-02-08 05:15:00,80.333,80.348,80.291,80.33,242400000.0
2005-02-08 05:16:00,80.285,80.337,80.285,80.315,209400000.0
2005-02-08 05:17:00,80.306,80.341,80.306,80.341,304099999.0
2005-02-08 05:18:00,80.309,80.325,80.298,80.314,196799999.0
2005-02-08 05:19:00,80.315,80.338,80.309,80.325,142400001.0
2005-02-08 05:20:00,80.335,80.341,80.316,80.317,188200001.0
2005-02-08 05:21:00,80.328,80.359,80.312,80.357,236699999.0
2005-02-08 05:22:00,80.34,80.355,80.32,80.332,303100001.0
2005-02-08 05:23:00,80.318,80.368,80.318,80.335,178300000.0
2005-02-08 05:24:00,80.33,80.345,80.317,80.317,126599998.0
2005-02-08 05:25:00,80.34,80.362,80.323,80.345,244300000.0
2005-02-08 05:26:00,80.319,80.348,80.308,80.348,154700002.0
2005-02-08 05:27:00,80.353,80.353,80.308,80.308,119299998.0
2005-02-08 05:28:00,80.319,80.358,80.315,80.334,238299998.0
2005-02-08 05:29:00,80.328,80.344,80.308,80.32,310400001.0
2005-02-08 05:30:00,80.357,80.366,80.334,80.348,152899999.0
2005-02-08 05:31:00,80.365,80.38,80.326,80.364,158500000.0
2005-02-08 05:32:00,80.365,80.378,80.348,80.349,108600001.0
2005-02-08 05:33:00,80.357,80.383,80.351,80.371,249900000.0
2005-02-08 05:34:00,80.369,80.395,80.361,80.382,182900000.0
2005-02-08 05:35:00,80.368,80.412,80.368,80.391,180200002.0
2005-02-08 05:36:00,80.391,80.411,80.377,80.38,97300001.0
2005-02-08 05:37:00,80.401,80.429,80.38,80.407,181799998.0
2005-02-08 05:38:00,80.39,80.452,80.386,80.435,257800002.0
2005-02-08 05:39:00,80.436,80.462,80.43,80.447,225399997.0
2005-02-08 05:40:00,80.426,80.468,80.419,80.443,137299998.0
2005-02-08 05:41:00,80.465,80.466,80.437,80.443,346399996.0
2005-02-08 05:42:00,80.461,80.477,80.441,80.461,146200000.0
2005-02-08 05:43:00,80.46,80.483,80.438,80.444,216200001.0
2005-02-08 05:44:00,80.457,80.46,80.428,80.428,193399998.0
2005-02-08 05:45:00,80.437,80.437,80.409,80.422,135000000.0
2005-02-08 05:46:00,80.391,80.435,80.391,80.416,163000001.0
2005-02-08 05:47:00,80.407,80.43,80.4,80.422,223899999.0
2005-02-08 05:48:00,80.405,80.434,80.4,80.434,222299997.0
2005-02-08 05:49:00,80.434,80.457,80.411,80.425,283899999.0
2005-02-08 05:50:00,80.445,80.456,80.426,80.437,168499997.0
2005-02-08 05:51:00,80.422,80.445,80.414,80.415,253700000.0
2005-02-08 05:52:00,80.419,80.434,80.398,80.416,198400001.0
2005-02-08 05:53:00,80.429,80.461,80.416,80.433,243200000.0
2005-02-08 05:54:00,80.422,80.446,80.419,80.436,198299998.0
2005-02-08 05:55:00,80.418,80.441,80.41,80.427,175199999.0
2005-02-08 05:56:00,80.447,80.454,80.417,80.417,149000000.0
2005-02-08 05:57:00,80.435,80.465,80.407,80.441,175900000.0
2005-02-08 05:58:00,80.445,80.467,80.441,80.458,176800000.0
2005-02-08 05:59:00,80.446,80.466,80.43,80.448,125299999.0
2005-02-08 06:00:00,80.451,80.487,80.44,80.46,226599999.0
2005-02-08 06:01:00,80.465,80.477,80.449,80.47,199499999.0
2005-02-08 06:02:00,80.445,80.468,80.438,80.461,155799998.0
2005-02-08 06:03:00,80.44,80.464,80.429,80.46,219799999.0
2005-02-08 06:04:00,80.437,80.475,80.437,80.46,143499999.0
2005-02-08 06:05:00,80.458,80.471,80.449,80.465,217699999.0
2005-02-08 06:06:00,80.442,80.464,80.431,80.459,110300000.0
2005-02-08 06:07:00,80.461,80.479,80.44,80.44,286500004.0
2005-02-08 06:08:00,80.444,80.476,80.437,80.476,147299999.0
2005-02-08 06:09:00,80.481,80.481,80.443,80.447,294399998.0
2005-02-08 06:10:00,80.462,80.485,80.434,80.485,69600000.0
2005-02-08 06:11:00,80.477,80.491,80.467,80.48,132400000.0
2005-02-08 06:12:00,80.479,80.506,80.467,80.489,123699999.0
2005-02-08 06:13:00,80.493,80.502,80.463,80.474,166200002.0
2005-02-08 06:14:00,80.467,80.499,80.465,80.48,204600001.0
2005-02-08 06:15:00,80.483,80.495,80.468,80.468,189200000.0
2005-02-08 06:16:00,80.488,80.521,80.488,80.521,273300000.0
2005-02-08 06:17:00,80.512,80.527,80.5,80.522,175800001.0
2005-02-08 06:18:00,80.523,80.524,80.492,80.492,213700000.0
2005-02-08 06:19:00,80.51,80.537,80.496,80.497,115499999.0
2005-02-08 06:20:00,80.513,80.536,80.509,80.533,189000002.0
2005-02-08 06:21:00,80.522,80.55,80.518,80.536,182900001.0
2005-02-08 06:22:00,80.548,80.554,80.519,80.519,378799996.0
2005-02-08 06:23:00,80.523,80.539,80.508,80.52,118999999.0
2005-02-08 06:24:00,80.498,80.534,80.482,80.534,329499995.0
2005-02-08 06:25:00,80.557,80.57,80.538,80.543,252100001.0
2005-02-08 06:26:00,80.522,80.556,80.522,80.549,171899998.0
2005-02-08 06:27:00,80.518,80.564,80.518,80.549,203599998.0
2005-02-08 06:28:00,80.534,80.561,80.532,80.535,100500000.0
2005-02-08 06:29:00,80.535,80.55,80.498,80.521,234699998.0
2005-02-08 06:30:00,80.527,80.544,80.507,80.523,132199998.0
2005-02-08 06:31:00,80.523,80.556,80.522,80.538,184899998.0
2005-02-08 06:32:00,80.532,80.548,80.498,80.509,225899999.0
2005-02-08 06:33:00,80.525,80.551,80.517,80.517,215999999.0
2005-02-08 06:34:00,80.514,80.533,80.496,80.513,191600000.0
2005-02-08 06:35:00,80.514,80.546,80.506,80.528,176400000.0
2005-02-08 06:36:00,80.516,80.544,80.516,80.536,282999998.0
2005-02-08 06:37:00,80.547,80.568,80.532,80.568,203999996.0
2005-02-08 06:38:00,80.552,80.575,80.55,80.57,244599999.0
2005-02-08 06:39:00,80.58,80.58,80.546,80.55,155700004.0
2005-02-08 06:40:00,80.558,80.587,80.551,80.579,271999995.0
2005-02-08 06:41:00,80.563,80.599,80.548,80.582,179300000.0
2005-02-08 06:42:00,80.561,80.598,80.561,80.586,245099998.0
2005-02-08 06:43:00,80.589,80.599,80.571,80.581,211700001.0
2005-02-08 06:44:00,80.573,80.597,80.562,80.569,173900000.0
2005-02-08 06:45:00,80.582,80.603,80.576,80.59,101000000.0
2005-02-08 06:46:00,80.588,80.602,80.569,80.581,135800000.0
2005-02-08 06:47:00,80.579,80.6,80.568,80.58,124200000.0
2005-02-08 06:48:00,80.562,80.585,80.539,80.562,261799999.0
2005-02-08 06:49:00,80.55,80.581,80.55,80.562,174899996.0
2005-02-08 06:50:00,80.546,80.58,80.526,80.567,128300000.0
2005-02-08 06:51:00,80.567,80.587,80.553,80.565,240199999.0
2005-02-08 06:52:00,80.595,80.611,80.57,80.586,178199997.0
2005-02-08 06:53:00,80.6,80.6,80.559,80.559,259500002.0
2005-02-08 06:54:00,80.569,80.582,80.56,80.573,264999997.0
2005-02-08 06:55:00,80.562,80.589,80.553,80.568,152699999.0
2005-02-08 06:56:00,80.568,80.587,80.558,80.573,157799999.0
2005-02-08 06:57:00,80.575,80.601,80.571,80.575,216099995.0
2005-02-08 06:58:00,80.568,80.604,80.568,80.588,161599998.0
2005-02-08 06:59:00,80.58,80.603,80.575,80.582,211999997.0
2005-02-08 07:00:00,80.588,80.596,80.571,80.571,169799997.0
2005-02-08 07:01:00,80.553,80.595,80.553,80.587,131700000.0
2005-02-08 07:02:00,80.578,80.607,80.578,80.6,187500001.0
2005-02-08 07:03:00,80.604,80.616,80.587,80.616,107900000.0
2005-02-08 07:04:00,80.599,80.613,80.588,80.607,162900001.0
2005-02-08 07:05:00,80.598,80.625,80.594,80.613,177800000.0
2005-02-08 07:06:00,80.603,80.628,80.596,80.628,97399999.0
2005-02-08 07:07:00,80.623,80.641,80.597,80.629,187400001.0
2005-02-08 07:08:00,80.627,80.638,80.608,80.622,240099998.0
2005-02-08 07:09:00,80.612,80.645,80.592,80.626,149000001.0
2005-02-08 07:10:00,80.628,80.642,80.604,80.619,156399999.0
2005-02-08 07:11:00,80.64,80.649,80.603,80.604,198799997.0
2005-02-08 07:12:00,80.608,80.634,80.595,80.619,207900002.0
2005-02-08 07:13:00,80.598,80.625,80.591,80.622,209999998.0
2005-02-08 07:14:00,80.612,80.627,80.595,80.604,226700000.0
2005-02-08 07:15:00,80.611,80.618,80.575,80.59,242199998.0
2005-02-08 07:16:00,80.583,80.629,80.579,80.609,223400000.0
2005-02-08 07:17:00,80.597,80.625,80.595,80.613,161200000.0
2005-02-08 07:18:00,80.596,80.601,80.575,80.575,151099998.0
2005-02-08 07:19:00,80.577,80.594,80.543,80.571,276900003.0
2005-02-08 07:20:00,80.566,80.586,80.551,80.57,232900002.0
2005-02-08 07:21:00,80.583,80.592,80.56,80.563,204100001.0
2005-02-08 07:22:00,80.569,80.583,80.553,80.566,175900000.0
2005-02-08 07:23:00,80.574,80.586,80.557,80.56,273700000.0
2005-02-08 07:24:00,80.557,80.586,80.536,80.583,249499996.0
2005-02-08 07:25:00,80.578,80.578,80.535,80.55,236300002.0
2005-02-08 07:26:00,80.538,80.574,80.538,80.571,257600002.0
2005-02-08 07:27:00,80.566,80.6,80.566,80.591,309799997.0
2005-02-08 07:28:00,80.579,80.589,80.554,80.554,193100001.0
2005-02-08 07:29:00,80.572,80.592,80.567,80.589,147300000.0
2005-02-08 07:30:00,80.597,80.597,80.565,80.565,113100001.0
2005-02-08 07:31:00,80.55,80.572,80.532,80.553,189799998.0
2005-02-08 07:32:00,80.526,80.566,80.526,80.563,211000002.0
2005-02-08 07:33:00,80.562,80.568,80.539,80.539,254000002.0
2005-02-08 07:34:00,80.555,80.58,80.548,80.58,167099997.0
2005-02-08 07:35:00,80.539,80.573,80.53,80.555,302799999.0
2005-02-08 07:36:00,80.569,80.588,80.561,80.568,222700002.0
2005-02-08 07:37:00,80.563,80.581,80.529,80.554,261499995.0
2005-02-08 07:38:00,80.561,80.568,80.536,80.537,155500000.0
2005-02-08 07:39:00,80.56,80.575,80.538,80.562,189500002.0
2005-02-08 07:40:00,80.558,80.578,80.539,80.565,219899997.0
2005-02-08 07:41:00,80.557,80.575,80.542,80.558,227999999.0
2005-02-08 07:42:00,80.574,80.588,80.562,80.57,170900000.0
2005-02-08 07:43:00,80.558,80.575,80.537,80.559,165000001.0
2005-02-08 07:44:00,80.565,80.582,80.54,80.567,170400001.0
2005-02-08 07:45:00,80.561,80.593,80.561,80.577,242899999.0
2005-02-08 07:46:00,80.53,80.587,80.53,80.587,121500001.0
2005-02-08 07:47:00,80.596,80.6,80.575,80.575,178500002.0
2005-02-08 07:48:00,80.574,80.596,80.566,80.578,318999996.0
2005-02-08 07:49:00,80.568,80.598,80.559,80.59,243600001.0
2005-02-08 07:50:00,80.581,80.611,80.543,80.575,194000001.0
2005-02-08 07:51:00,80.577,80.611,80.577,80.583,140700000.0
2005-02-08 07:52:00,80.598,80.607,80.557,80.584,201599997.0
2005-02-08 07:53:00,80.598,80.621,80.587,80.604,226300001.0
2005-02-08 07:54:00,80.581,80.605,80.578,80.6,272199999.0
2005-02-08 07:55:00,80.575,80.63,80.57,80.63,150599999.0
2005-02-08 07:56:00,80.596,80.627,80.585,80.62,121900000.0
2005-02-08 07:57:00,80.605,80.626,80.596,80.607,194800000.0
2005-02-08 07:58:00,80.584,80.608,80.577,80.608,141700003.0
2005-02-08 07:59:00,80.601,80.623,80.581,80.623,169599999.0
2005-02-08 08:00:00,80.625,80.639,80.616,80.635,131499999.0
2005-02-08 08:01:00,80.615,80.632,80.604,80.632,132199999.0
2005-02-08 08:02:00,80.613,80.622,80.584,80.589,245399999.0
2005-02-08 08:03:00,80.611,80.622,80.591,80.604,151000000.0
2005-02-08 08:04:00,80.597,80.618,80.591,80.604,155199999.0
2005-02-08 08:05:00,80.611,80.627,80.592,80.592,140400000.0
2005-02-08 08:06:00,80.611,80.634,80.6,80.605,80900000.0
2005-02-08 08:07:00,80.62,80.62,80.582,80.583,330800002.0
2005-02-08 08:08:00,80.589,80.615,80.581,80.59,120100000.0
2005-02-08 08:09:00,80.607,80.626,80.586,80.62,232900001.0
2005-02-08 08:10:00,80.595,80.633,80.595,80.629,177099999.0
2005-02-08 08:11:00,80.574,80.62,80.574,80.62,152000000.0
2005-02-08 08:12:00,80.616,80.636,80.603,80.635,160899998.0
2005-02-08 08:13:00,80.616,80.634,80.596,80.61,235399996.0
2005-02-08 08:14:00,80.607,80.627,80.588,80.604,228999998.0
2005-02-08 08:15:00,80.581,80.628,80.568,80.628,206400002.0
2005-02-08 08:16:00,80.6,80.638,80.581,80.617,170900002.0
2005-02-08 08:17:00,80.616,80.63,80.595,80.612,181099998.0
2005-02-08 08:18:00,80.612,80.623,80.596,80.599,165999997.0
2005-02-08 08:19:00,80.61,80.618,80.592,80.608,115200000.0
2005-02-08 08:20:00,80.597,80.629,80.597,80.62,150699999.0
2005-02-08 08:21:00,80.627,80.629,80.593,80.605,241899999.0
2005-02-08 08:22:00,80.618,80.64,80.6,80.623,112399998.0
2005-02-08 08:23:00,80.603,80.634,80.585,80.619,125400002.0
2005-02-08 08:24:00,80.611,80.624,80.59,80.61,116700000.0
2005-02-08 08:25:00,80.597,80.629,80.59,80.611,251799998.0
2005-02-08 08:26:00,80.607,80.614,80.592,80.614,178599999.0
2005-02-08 08:27:00,80.605,80.629,80.594,80.594,171900001.0
2005-02-08 08:28:00,80.627,80.65,80.613,80.621,225600001.0
2005-02-08 08:29:00,80.621,80.635,80.605,80.634,145600001.0
2005-02-08 08:30:00,80.612,80.63,80.592,80.594,143200001.0
2005-02-08 08:31:00,80.598,80.627,80.598,80.623,156400000.0
2005-02-08 08:32:00,80.616,80.646,80.606,80.606,200900001.0
2005-02-08 08:33:00,80.59,80.632,80.59,80.615,310099997.0
2005-02-08 08:34:00,80.604,80.632,80.591,80.6,226099998.0
2005-02-08 08:35:00,80.607,80.644,80.607,80.638,110599999.0
2005-02-08 08:36:00,80.645,80.645,80.61,80.634,208200002.0
2005-02-08 08:37:00,80.648,80.654,80.634,80.648,148300000.0
2005-02-08 08:38:00,80.626,80.656,80.62,80.65,282400000.0
2005-02-08 08:39:00,80.633,80.662,80.63,80.648,210000000.0
2005-02-08 08:40:00,80.633,80.662,80.618,80.635,288100003.0
2005-02-08 08:41:00,80.639,80.659,80.614,80.633,133099999.0
2005-02-08 08:42:00,80.635,80.65,80.622,80.632,112699999.0
2005-02-08 08:43:00,80.619,80.655,80.604,80.634,159100001.0
2005-02-08 08:44:00,80.636,80.664,80.634,80.647,273100002.0
2005-02-08 08:45:00,80.641,80.658,80.639,80.647,121399998.0
2005-02-08 08:46:00,80.607,80.637,80.607,80.632,154800001.0
2005-02-08 08:47:00,80.646,80.67,80.634,80.645,177399998.0
2005-02-08 08:48:00,80.682,80.707,80.679,80.683,173600000.0
2005-02-08 08:49:00,80.688,80.688,80.639,80.652,212200003.0
2005-02-08 08:50:00,80.648,80.661,80.629,80.634,293499997.0
2005-02-08 08:51:00,80.635,80.664,80.633,80.655,228300000.0
2005-02-08 08:52:00,80.64,80.672,80.637,80.651,146400000.0
2005-02-08 08:53:00,80.665,80.701,80.665,80.691,199599998.0
2005-02-08 08:54:00,80.677,80.686,80.658,80.663,108699998.0
2005-02-08 08:55:00,80.643,80.68,80.643,80.671,173099999.0
2005-02-08 08:56:00,80.67,80.702,80.667,80.702,180700001.0
2005-02-08 08:57:00,80.701,80.72,80.677,80.698,167400001.0
2005-02-08 08:58:00,80.694,80.712,80.664,80.664,246299998.0
2005-02-08 08:59:00,80.692,80.723,80.684,80.691,196000000.0
2005-02-08 09:00:00,80.676,80.709,80.673,80.709,289500001.0
2005-02-08 09:01:00,80.695,80.726,80.688,80.726,209099999.0
2005-02-08 09:02:00,80.728,80.755,80.728,80.745,183999999.0
2005-02-08 09:03:00,80.717,80.733,80.7,80.727,225900002.0
2005-02-08 09:04:00,80.718,80.735,80.697,80.703,230800000.0
2005-02-08 09:05:00,80.711,80.724,80.691,80.707,199300000.0
2005-02-08 09:06:00,80.695,80.73,80.675,80.712,140599999.0
2005-02-08 09:07:00,80.701,80.711,80.683,80.685,173000001.0
2005-02-08 09:08:00,80.684,80.699,80.63,80.639,251600003.0
2005-02-08 09:09:00,80.618,80.638,80.606,80.631,176000003.0
2005-02-08 09:10:00,80.618,80.647,80.606,80.613,167299998.0
2005-02-08 09:11:00,80.612,80.63,80.587,80.608,149000001.0
2005-02-08 09:12:00,80.601,80.617,80.583,80.598,153099996.0
2005-02-08 09:13:00,80.59,80.605,80.575,80.595,304599999.0
2005-02-08 09:14:00,80.589,80.594,80.567,80.567,204099998.0
2005-02-08 09:15:00,80.588,80.617,80.576,80.593,173500000.0
2005-02-08 09:16:00,80.602,80.64,80.589,80.618,162100002.0
2005-02-08 09:17:00,80.658,80.67,80.629,80.63,169100001.0
2005-02-08 09:18:00,80.636,80.658,80.626,80.636,129499998.0
2005-02-08 09:19:00,80.637,80.665,80.604,80.617,159900000.0
2005-02-08 09:20:00,80.604,80.608,80.581,80.588,228799999.0
2005-02-08 09:21:00,80.592,80.605,80.557,80.573,232699997.0
2005-02-08 09:22:00,80.582,80.582,80.532,80.532,120800000.0
2005-02-08 09:23:00,80.521,80.557,80.521,80.548,249699999.0
2005-02-08 09:24:00,80.55,80.559,80.492,80.525,315099997.0
2005-02-08 09:25:00,80.524,80.543,80.495,80.524,131099999.0
2005-02-08 09:26:00,80.542,80.555,80.524,80.526,347299998.0
2005-02-08 09:27:00,80.546,80.555,80.51,80.531,162700000.0
2005-02-08 09:28:00,80.55,80.565,80.534,80.535,199399999.0
2005-02-08 09:29:00,80.499,80.534,80.481,80.489,206599999.0
2005-02-08 09:30:00,80.491,80.491,80.445,80.445,224700000.0
2005-02-08 09:31:00,80.469,80.486,80.448,80.448,230900004.0
2005-02-08 09:32:00,80.454,80.467,80.432,80.449,127800000.0
2005-02-08 09:33:00,80.447,80.471,80.431,80.45,99400002.0
2005-02-08 09:34:00,80.463,80.484,80.445,80.479,236500000.0
2005-02-08 09:35:00,80.494,80.513,80.477,80.494,149299997.0
2005-02-08 09:36:00,80.517,80.518,80.485,80.485,130100003.0
2005-02-08 09:37:00,80.489,80.508,80.473,80.491,257499997.0
2005-02-08 09:38:00,80.495,80.529,80.495,80.525,216299997.0
2005-02-08 09:39:00,80.517,80.532,80.498,80.515,141399999.0
2005-02-08 09:40:00,80.502,80.515,80.481,80.491,212099996.0
2005-02-08 09:41:00,80.49,80.521,80.487,80.52,141899999.0
2005-02-08 09:42:00,80.485,80.525,80.485,80.509,93099999.0
2005-02-08 09:43:00,80.497,80.52,80.466,80.476,202800001.0
2005-02-08 09:44:00,80.485,80.5,80.458,80.5,138099998.0
2005-02-08 09:45:00,80.496,80.521,80.496,80.504,192500003.0
2005-02-08 09:46:00,80.486,80.513,80.485,80.505,189399996.0
2005-02-08 09:47:00,80.488,80.523,80.481,80.501,179599997.0
2005-02-08 09:48:00,80.5,80.526,80.5,80.514,128700000.0
2005-02-08 09:49:00,80.546,80.558,80.514,80.535,180599996.0
2005-02-08 09:50:00,80.509,80.546,80.509,80.534,231399999.0
2005-02-08 09:51:00,80.543,80.543,80.516,80.535,133599998.0
2005-02-08 09:52:00,80.538,80.553,80.519,80.54,227100002.0
2005-02-08 09:53:00,80.546,80.568,80.537,80.561,251199998.0
2005-02-08 09:54:00,80.574,80.621,80.574,80.619,100500001.0
2005-02-08 09:55:00,80.591,80.601,80.556,80.556,203199999.0
2005-02-08 09:56:00,80.59,80.606,80.577,80.577,107899999.0
2005-02-08 09:57:00,80.578,80.604,80.57,80.589,156899998.0
2005-02-08 09:58:00,80.578,80.603,80.572,80.6,307100002.0
2005-02-08 09:59:00,80.564,80.592,80.563,80.573,186999999.0
2005-02-08 10:00:00,80.581,80.595,80.552,80.552,136700001.0
2005-02-08 10:01:00,80.563,80.59,80.562,80.57,231999997.0
2005-02-08 10:02:00,80.559,80.615,80.559,80.608,147999999.0
2005-02-08 10:03:00,80.619,80.63,80.589,80.611,174899998.0
2005-02-08 10:04:00,80.609,80.617,80.587,80.594,167199999.0
2005-02-08 10:05:00,80.573,80.598,80.568,80.579,196800000.0
2005-02-08 10:06:00,80.572,80.592,80.549,80.564,305200000.0
2005-02-08 10:07:00,80.573,80.598,80.564,80.582,264699999.0
2005-02-08 10:08:00,80.59,80.619,80.586,80.602,97700001.0
2005-02-08 10:09:00,80.601,80.619,80.588,80.589,152900001.0
2005-02-08 10:10:00,80.602,80.636,80.598,80.611,190799995.0
2005-02-08 10:11:00,80.627,80.635,80.609,80.622,171799997.0
2005-02-08 10:12:00,80.635,80.635,80.593,80.606,132099999.0
2005-02-08 10:13:00,80.614,80.628,80.596,80.622,374500002.0
2005-02-08 10:14:00,80.613,80.637,80.6,80.625,216700002.0
2005-02-08 10:15:00,80.638,80.645,80.615,80.629,252200000.0
2005-02-08 10:16:00,80.588,80.629,80.588,80.625,199300002.0
2005-02-08 10:17:00,80.622,80.633,80.591,80.599,170100001.0
2005-02-08 10:18:00,80.611,80.641,80.596,80.623,189600002.0
2005-02-08 10:19:00,80.641,80.654,80.607,80.631,183300003.0
2005-02-08 10:20:00,80.646,80.651,80.627,80.631,178899997.0
2005-02-08 10:21:00,80.662,80.682,80.65,80.661,130199999.0
2005-02-08 10:22:00,80.694,80.708,80.672,80.68,277100001.0
2005-02-08 10:23:00,80.684,80.687,80.641,80.641,144000000.0
2005-02-08 10:24:00,80.669,80.718,80.664,80.68,150800001.0
2005-02-08 10:25:00,80.721,80.721,80.684,80.705,178199998.0
2005-02-08 10:26:00,80.707,80.763,80.707,80.757,231100001.0
2005-02-08 10:27:00,80.748,80.795,80.743,80.751,235399999.0
2005-02-08 10:28:00,80.76,80.76,80.728,80.74,195500002.0
2005-02-08 10:29:00,80.731,80.754,80.71,80.747,231000001.0
2005-02-08 10:30:00,80.74,80.758,80.728,80.737,180700000.0
2005-02-08 10:31:00,80.75,80.784,80.742,80.76,246999997.0
2005-02-08 10:32:00,80.762,80.774,80.733,80.736,245600000.0
2005-02-08 10:33:00,80.75,80.772,80.733,80.757,134099999.0
2005-02-08 10:34:00,80.753,80.781,80.744,80.766,174200001.0
2005-02-08 10:35:00,80.761,80.777,80.748,80.774,238300000.0
2005-02-08 10:36:00,80.765,80.778,80.748,80.751,180299997.0
2005-02-08 10:37:00,80.76,80.776,80.744,80.758,168699998.0
2005-02-08 10:38:00,80.776,80.81,80.776,80.79,202399997.0
2005-02-08 10:39:00,80.807,80.807,80.755,80.769,202700000.0
2005-02-08 10:40:00,80.782,80.791,80.753,80.768,208799999.0
2005-02-08 10:41:00,80.78,80.803,80.769,80.769,266000000.0
2005-02-08 10:42:00,80.781,80.822,80.781,80.808,295499998.0
2005-02-08 10:43:00,80.793,80.815,80.787,80.802,212499999.0
2005-02-08 10:44:00,80.758,80.802,80.758,80.802,294000002.0
2005-02-08 10:45:00,80.801,80.809,80.778,80.778,173300001.0
2005-02-08 10:46:00,80.773,80.789,80.765,80.771,279600005.0
2005-02-08 10:47:00,80.747,80.773,80.739,80.763,223699998.0
2005-02-08 10:48:00,80.758,80.783,80.746,80.768,123200000.0
2005-02-08 10:49:00,80.744,80.773,80.737,80.763,235400001.0
2005-02-08 10:50:00,80.747,80.767,80.719,80.738,199400003.0
2005-02-08 10:51:00,80.747,80.748,80.716,80.716,169899999.0
2005-02-08 10:52:00,80.712,80.739,80.705,80.732,238499995.0
2005-02-08 10:53:00,80.73,80.748,80.714,80.732,115500000.0
2005-02-08 10:54:00,80.713,80.756,80.702,80.733,182300001.0
2005-02-08 10:55:00,80.761,80.8,80.761,80.8,186900001.0
2005-02-08 10:56:00,80.811,80.811,80.78,80.792,229799999.0
2005-02-08 10:57:00,80.779,80.82,80.779,80.81,245699995.0
2005-02-08 10:58:00,80.801,80.823,80.787,80.787,194399999.0
2005-02-08 10:59:00,80.76,80.798,80.76,80.797,173000001.0
2005-02-08 11:00:00,80.778,80.793,80.739,80.756,239499997.0
2005-02-08 11:01:00,80.782,80.797,80.772,80.795,194099998.0
2005-02-08 11:02:00,80.763,80.796,80.759,80.796,187599998.0
2005-02-08 11:03:00,80.786,80.808,80.768,80.788,329200002.0
2005-02-08 11:04:00,80.786,80.807,80.785,80.804,118899997.0
2005-02-08 11:05:00,80.801,80.825,80.795,80.808,188799998.0
2005-02-08 11:06:00,80.789,80.811,80.777,80.798,257799999.0
2005-02-08 11:07:00,80.805,80.822,80.777,80.777,228899999.0
2005-02-08 11:08:00,80.768,80.806,80.76,80.806,84099999.0
2005-02-08 11:09:00,80.787,80.811,80.782,80.798,166600003.0
2005-02-08 11:10:00,80.794,80.801,80.773,80.784,115600001.0
2005-02-08 11:11:00,80.797,80.803,80.762,80.762,293800002.0
2005-02-08 11:12:00,80.781,80.802,80.763,80.787,186099998.0
2005-02-08 11:13:00,80.812,80.812,80.786,80.802,131000002.0
2005-02-08 11:14:00,80.792,80.815,80.789,80.805,163499999.0
2005-02-08 11:15:00,80.806,80.812,80.773,80.773,127999999.0
2005-02-08 11:16:00,80.777,80.805,80.776,80.805,131099999.0
2005-02-08 11:17:00,80.794,80.811,80.782,80.811,194000003.0
2005-02-08 11:18:00,80.767,80.799,80.766,80.783,279799996.0
2005-02-08 11:19:00,80.797,80.801,80.777,80.777,245999999.0
2005-02-08 11:20:00,80.783,80.851,80.783,80.851,117800001.0
2005-02-08 11:21:00,80.833,80.844,80.799,80.81,181900003.0
2005-02-08 11:22:00,80.81,80.832,80.8,80.802,132200000.0
2005-02-08 11:23:00,80.817,80.82,80.796,80.799,179000000.0
2005-02-08 11:24:00,80.769,80.79,80.757,80.767,213800001.0
2005-02-08 11:25:00,80.751,80.788,80.751,80.781,177399997.0
2005-02-08 11:26:00,80.773,80.782,80.753,80.762,124299999.0
2005-02-08 11:27:00,80.761,80.781,80.744,80.747,213999998.0
2005-02-08 11:28:00,80.754,80.776,80.741,80.757,237899997.0
2005-02-08 11:29:00,80.766,80.768,80.742,80.742,176599999.0
2005-02-08 11:30:00,80.722,80.743,80.653,80.665,260700003.0
2005-02-08 11:31:00,80.695,80.717,80.676,80.717,185100000.0
2005-02-08 11:32:00,80.706,80.746,80.693,80.724,209499998.0
2005-02-08 11:33:00,80.728,80.739,80.705,80.72,271000001.0
2005-02-08 11:34:00,80.703,80.731,80.694,80.731,206499996.0
2005-02-08 11:35:00,80.742,80.742,80.69,80.69,219700001.0
2005-02-08 11:36:00,80.704,80.737,80.7,80.737,140999999.0
2005-02-08 11:37:00,80.72,80.733,80.702,80.709,270299997.0
2005-02-08 11:38:00,80.692,80.73,80.692,80.722,316000001.0
2005-02-08 11:39:00,80.684,80.74,80.682,80.74,185399996.0
2005-02-08 11:40:00,80.731,80.764,80.709,80.755,246699995.0
2005-02-08 11:41:00,80.74,80.761,80.723,80.746,255600000.0
2005-02-08 11:42:00,80.724,80.753,80.713,80.725,182200002.0
2005-02-08 11:43:00,80.737,80.746,80.717,80.725,230900001.0
2005-02-08 11:44:00,80.725,80.738,80.702,80.717,269199995.0
2005-02-08 11:45:00,80.76,80.763,80.72,80.746,212599997.0
2005-02-08 11:46:00,80.739,80.756,80.726,80.738,273999998.0
2005-02-08 11:47:00,80.763,80.764,80.739,80.739,269199998.0
2005-02-08 11:48:00,80.749,80.764,80.737,80.761,227299998.0
2005-02-08 11:49:00,80.745,80.762,80.734,80.742,331800002.0
2005-02-08 11:50:00,80.729,80.739,80.711,80.739,176999999.0
2005-02-08 11:51:00,80.736,80.761,80.716,80.732,344300000.0
2005-02-08 11:52:00,80.729,80.756,80.724,80.745,325999996.0
2005-02-08 11:53:00,80.752,80.765,80.739,80.742,141500000.0
2005-02-08 11:54:00,80.739,80.763,80.719,80.747,203500000.0
2005-02-08 11:55:00,80.724,80.754,80.713,80.738,136100000.0
2005-02-08 11:56:00,80.719,80.741,80.719,80.722,140099999.0
2005-02-08 11:57:00,80.747,80.752,80.722,80.733,265099997.0
2005-02-08 11:58:00,80.728,80.751,80.718,80.718,127200001.0
2005-02-08 11:59:00,80.743,80.777,80.733,80.753,277299997.0
2005-02-08 12:00:00,80.768,80.768,80.742,80.745,382899995.0
2005-02-08 12:01:00,80.753,80.771,80.718,80.733,218700002.0
2005-02-08 12:02:00,80.719,80.753,80.714,80.731,232899998.0
2005-02-08 12:03:00,80.741,80.741,80.677,80.684,163000002.0
2005-02-08 12:04:00,80.701,80.734,80.701,80.725,145900000.0
2005-02-08 12:05:00,80.699,80.746,80.691,80.746,164400001.0
2005-02-08 12:06:00,80.749,80.754,80.715,80.735,322000002.0
2005-02-08 12:07:00,80.734,80.747,80.694,80.726,247500004.0
2005-02-08 12:08:00,80.715,80.765,80.715,80.76,137500002.0
2005-02-08 12:09:00,80.712,80.732,80.7,80.714,100599999.0
2005-02-08 12:10:00,80.69,80.719,80.69,80.709,178199999.0
2005-02-08 12:11:00,80.71,80.754,80.7,80.725,182099997.0
2005-02-08 12:12:00,80.732,80.743,80.711,80.726,248499999.0
2005-02-08 12:13:00,80.713,80.713,80.683,80.683,111300001.0
2005-02-08 12:14:00,80.679,80.704,80.662,80.674,261300001.0
2005-02-08 12:15:00,80.679,80.694,80.662,80.671,237599998.0
2005-02-08 12:16:00,80.662,80.697,80.662,80.687,153800001.0
2005-02-08 12:17:00,80.695,80.712,80.675,80.691,180899996.0
2005-02-08 12:18:00,80.696,80.739,80.696,80.738,239800003.0
2005-02-08 12:19:00,80.71,80.747,80.709,80.747,207500000.0
2005-02-08 12:20:00,80.732,80.751,80.696,80.722,226199998.0
2005-02-08 12:21:00,80.699,80.721,80.685,80.704,117000000.0
2005-02-08 12:22:00,80.693,80.719,80.686,80.708,243400001.0
2005-02-08 12:23:00,80.678,80.692,80.668,80.684,240899999.0
2005-02-08 12:24:00,80.682,80.697,80.659,80.685,181099998.0
2005-02-08 12:25:00,80.695,80.704,80.674,80.68,211700000.0
2005-02-08 12:26:00,80.674,80.692,80.661,80.691,191300000.0
2005-02-08 12:27:00,80.669,80.7,80.663,80.7,213400000.0
2005-02-08 12:28:00,80.699,80.705,80.675,80.675,296999998.0
2005-02-08 12:29:00,80.698,80.72,80.676,80.697,213400002.0
2005-02-08 12:30:00,80.7,80.718,80.685,80.685,198000002.0
2005-02-08 12:31:00,80.679,80.744,80.679,80.703,216100001.0
2005-02-08 12:32:00,80.716,80.757,80.716,80.725,235499998.0
2005-02-08 12:33:00,80.701,80.75,80.701,80.722,290600002.0
2005-02-08 12:34:00,80.727,80.741,80.717,80.736,167099996.0
2005-02-08 12:35:00,80.727,80.75,80.715,80.745,201099997.0
2005-02-08 12:36:00,80.729,80.752,80.72,80.728,181899997.0
2005-02-08 12:37:00,80.747,80.764,80.733,80.75,164000003.0
2005-02-08 12:38:00,80.734,80.757,80.726,80.727,278200001.0
2005-02-08 12:39:00,80.745,80.763,80.741,80.754,200299999.0
2005-02-08 12:40:00,80.736,80.756,80.736,80.75,132799998.0
2005-02-08 12:41:00,80.735,80.758,80.725,80.755,151600001.0
2005-02-08 12:42:00,80.741,80.777,80.741,80.762,190699999.0
2005-02-08 12:43:00,80.766,80.774,80.735,80.735,214300001.0
2005-02-08 12:44:00,80.759,80.772,80.74,80.741,235700003.0
2005-02-08 12:45:00,80.763,80.763,80.737,80.746,81700000.0
2005-02-08 12:46:00,80.711,80.752,80.711,80.739,162499999.0
2005-02-08 12:47:00,80.724,80.761,80.71,80.76,229199999.0
2005-02-08 12:48:00,80.737,80.756,80.719,80.746,202200000.0
2005-02-08 12:49:00,80.751,80.769,80.738,80.752,234300000.0
2005-02-08 12:50:00,80.74,80.748,80.715,80.716,180200001.0
2005-02-08 12:51:00,80.737,80.763,80.721,80.748,209999999.0
2005-02-08 12:52:00,80.753,80.785,80.748,80.759,153100000.0
2005-02-08 12:53:00,80.72,80.767,80.688,80.698,173100002.0
2005-02-08 12:54:00,80.685,80.721,80.676,80.689,156100003.0
2005-02-08 12:55:00,80.665,80.692,80.658,80.683,216799997.0
2005-02-08 12:56:00,80.639,80.691,80.632,80.691,137800000.0
2005-02-08 12:57:00,80.662,80.691,80.649,80.659,153400000.0
2005-02-08 12:58:00,80.658,80.658,80.629,80.637,183100000.0
2005-02-08 12:59:00,80.606,80.66,80.605,80.66,157199999.0
2005-02-08 13:00:00,80.637,80.66,80.619,80.631,100099998.0
2005-02-08 13:01:00,80.63,80.63,80.527,80.539,196599999.0
2005-02-08 13:02:00,80.538,80.57,80.529,80.559,223399998.0
2005-02-08 13:03:00,80.565,80.614,80.565,80.605,271400003.0
2005-02-08 13:04:00,80.593,80.622,80.59,80.617,197999998.0
2005-02-08 13:05:00,80.606,80.625,80.595,80.611,212799999.0
2005-02-08 13:06:00,80.602,80.629,80.594,80.621,212800000.0
2005-02-08 13:07:00,80.636,80.636,80.593,80.598,191299998.0
2005-02-08 13:08:00,80.617,80.653,80.601,80.637,241700003.0
2005-02-08 13:09:00,80.632,80.666,80.603,80.617,214999999.0
2005-02-08 13:10:00,80.626,80.646,80.616,80.63,145200000.0
2005-02-08 13:11:00,80.608,80.627,80.589,80.596,233299997.0
2005-02-08 13:12:00,80.586,80.605,80.582,80.595,180400000.0
2005-02-08 13:13:00,80.604,80.621,80.592,80.607,185400000.0
2005-02-08 13:14:00,80.577,80.612,80.577,80.592,192000001.0
2005-02-08 13:15:00,80.593,80.621,80.576,80.601,210300002.0
2005-02-08 13:16:00,80.625,80.632,80.605,80.613,279600003.0
2005-02-08 13:17:00,80.608,80.631,80.592,80.609,172800000.0
2005-02-08 13:18:00,80.595,80.609,80.578,80.583,171400002.0
2005-02-08 13:19:00,80.567,80.606,80.567,80.585,221399999.0
2005-02-08 13:20:00,80.553,80.599,80.553,80.599,115699999.0
2005-02-08 13:21:00,80.592,80.613,80.581,80.597,228099998.0
2005-02-08 13:22:00,80.576,80.598,80.563,80.585,89600000.0
2005-02-08 13:23:00,80.595,80.599,80.575,80.581,249599997.0
2005-02-08 13:24:00,80.589,80.6,80.557,80.557,259199999.0
2005-02-08 13:25:00,80.591,80.642,80.591,80.642,119200000.0
2005-02-08 13:26:00,80.624,80.661,80.617,80.661,227399999.0
2005-02-08 13:27:00,80.646,80.66,80.619,80.655,285199998.0
2005-02-08 13:28:00,80.663,80.682,80.644,80.659,202700001.0
2005-02-08 13:29:00,80.672,80.694,80.658,80.67,122400001.0
2005-02-08 13:30:00,80.64,80.68,80.64,80.675,207299999.0
2005-02-08 13:31:00,80.628,80.654,80.61,80.624,274500000.0
2005-02-08 13:32:00,80.63,80.652,80.617,80.638,174499999.0
2005-02-08 13:33:00,80.615,80.653,80.615,80.646,210800003.0
2005-02-08 13:34:00,80.654,80.701,80.654,80.672,158199998.0
2005-02-08 13:35:00,80.67,80.694,80.662,80.694,219000001.0
2005-02-08 13:36:00,80.703,80.707,80.673,80.673,265099997.0
2005-02-08 13:37:00,80.705,80.705,80.652,80.652,327399996.0
2005-02-08 13:38:00,80.662,80.679,80.652,80.663,74599999.0
2005-02-08 13:39:00,80.689,80.699,80.66,80.66,243500002.0
2005-02-08 13:40:00,80.677,80.681,80.652,80.666,215499998.0
2005-02-08 13:41:00,80.665,80.671,80.623,80.623,253700001.0
2005-02-08 13:42:00,80.615,80.667,80.615,80.635,200599997.0
2005-02-08 13:43:00,80.629,80.669,80.609,80.639,183499998.0
2005-02-08 13:44:00,80.649,80.671,80.635,80.654,229900003.0
2005-02-08 13:45:00,80.661,80.661,80.614,80.642,184199998.0
2005-02-08 13:46:00,80.639,80.66,80.626,80.641,277200001.0
2005-02-08 13:47:00,80.644,80.669,80.627,80.652,185700000.0
2005-02-08 13:48:00,80.668,80.669,80.626,80.626,229399997.0
2005-02-08 13:49:00,80.633,80.646,80.611,80.63,165600001.0
2005-02-08 13:50:00,80.631,80.644,80.612,80.625,195400001.0
2005-02-08 13:51:00,80.655,80.655,80.602,80.608,232900002.0
2005-02-08 13:52:00,80.577,80.626,80.575,80.593,265800003.0
2005-02-08 13:53:00,80.583,80.621,80.579,80.621,164500001.0
2005-02-08 13:54:00,80.585,80.626,80.585,80.62,151300000.0
2005-02-08 13:55:00,80.612,80.634,80.61,80.634,178899998.0
2005-02-08 13:56:00,80.634,80.634,80.586,80.592,233000004.0
2005-02-08 13:57:00,80.593,80.63,80.593,80.616,197299999.0
2005-02-08 13:58:00,80.624,80.625,80.6,80.604,170500002.0
2005-02-08 13:59:00,80.609,80.65,80.602,80.65,189999999.0
2005-02-08 14:00:00,80.633,80.663,80.621,80.663,132000000.0
2005-02-08 14:01:00,80.63,80.665,80.622,80.651,171000000.0
2005-02-08 14:02:00,80.638,80.676,80.636,80.664,197800000.0
2005-02-08 14:03:00,80.664,80.688,80.66,80.686,102599999.0
2005-02-08 14:04:00,80.7,80.731,80.69,80.726,233200002.0
2005-02-08 14:05:00,80.696,80.723,80.686,80.698,119399997.0
2005-02-08 14:06:00,80.715,80.73,80.698,80.699,115500001.0
2005-02-08 14:07:00,80.693,80.72,80.683,80.697,199399999.0
2005-02-08 14:08:00,80.69,80.713,80.689,80.704,148000000.0
2005-02-08 14:09:00,80.713,80.74,80.709,80.726,180000000.0
2005-02-08 14:10:00,80.707,80.75,80.7,80.75,173099995.0
2005-02-08 14:11:00,80.763,80.763,80.734,80.738,186899998.0
2005-02-08 14:12:00,80.751,80.764,80.737,80.739,180399996.0
2005-02-08 14:13:00,80.735,80.749,80.717,80.733,260200002.0
2005-02-08 14:14:00,80.733,80.759,80.731,80.749,246699998.0
2005-02-08 14:15:00,80.725,80.754,80.712,80.748,270899998.0
2005-02-08 14:16:00,80.773,80.785,80.75,80.771,247000001.0
2005-02-08 14:17:00,80.757,80.787,80.745,80.774,200099998.0
2005-02-08 14:18:00,80.792,80.797,80.724,80.724,125699999.0
2005-02-08 14:19:00,80.71,80.744,80.702,80.733,230899999.0
2005-02-08 14:20:00,80.739,80.739,80.698,80.698,136399998.0
2005-02-08 14:21:00,80.714,80.746,80.714,80.735,124900001.0
2005-02-08 14:22:00,80.723,80.759,80.715,80.732,240900000.0
2005-02-08 14:23:00,80.756,80.762,80.728,80.728,119400000.0
2005-02-08 14:24:00,80.729,80.737,80.708,80.709,227699999.0
2005-02-08 14:25:00,80.708,80.728,80.702,80.72,170800000.0
2005-02-08 14:26:00,80.709,80.723,80.678,80.701,150800001.0
2005-02-08 14:27:00,80.689,80.709,80.677,80.695,162900001.0
2005-02-08 14:28:00,80.692,80.706,80.673,80.688,129399999.0
2005-02-08 14:29:00,80.703,80.71,80.684,80.691,199399999.0
2005-02-08 14:30:00,80.693,80.704,80.664,80.672,332399996.0
2005-02-08 14:31:00,80.698,80.705,80.673,80.687,124699999.0
2005-02-08 14:32:00,80.722,80.734,80.692,80.697,196600001.0
2005-02-08 14:33:00,80.701,80.723,80.686,80.687,185399998.0
2005-02-08 14:34:00,80.698,80.717,80.684,80.702,138700000.0
2005-02-08 14:35:00,80.682,80.725,80.678,80.698,284600002.0
2005-02-08 14:36:00,80.706,80.727,80.685,80.704,115299998.0
2005-02-08 14:37:00,80.72,80.724,80.67,80.676,186000000.0
2005-02-08 14:38:00,80.683,80.708,80.672,80.704,207499999.0
2005-02-08 14:39:00,80.684,80.718,80.684,80.69,264599995.0
2005-02-08 14:40:00,80.677,80.713,80.677,80.699,131900000.0
2005-02-08 14:41:00,80.684,80.719,80.665,80.707,129699999.0
2005-02-08 14:42:00,80.68,80.714,80.68,80.696,171400000.0
2005-02-08 14:43:00,80.703,80.721,80.695,80.712,110599998.0
2005-02-08 14:44:00,80.696,80.702,80.66,80.683,180099997.0
2005-02-08 14:45:00,80.685,80.707,80.65,80.678,214399997.0
2005-02-08 14:46:00,80.689,80.713,80.672,80.687,157000003.0
2005-02-08 14:47:00,80.694,80.703,80.667,80.681,201900000.0
2005-02-08 14:48:00,80.674,80.724,80.674,80.724,168599997.0
2005-02-08 14:49:00,80.721,80.744,80.711,80.718,186799996.0
2005-02-08 14:50:00,80.704,80.737,80.702,80.712,246200000.0
2005-02-08 14:51:00,80.729,80.744,80.708,80.736,228199996.0
2005-02-08 14:52:00,80.733,80.745,80.701,80.706,144600000.0
2005-02-08 14:53:00,80.711,80.73,80.694,80.723,275099999.0
2005-02-08 14:54:00,80.707,80.741,80.707,80.727,169900000.0
2005-02-08 14:55:00,80.703,80.725,80.702,80.72,134100000.0
2005-02-08 14:56:00,80.706,80.724,80.69,80.704,158000000.0
2005-02-08 14:57:00,80.71,80.71,80.68,80.685,176600001.0
2005-02-08 14:58:00,80.667,80.694,80.667,80.679,134000000.0
2005-02-08 14:59:00,80.655,80.685,80.649,80.667,172599999.0
2005-02-08 15:00:00,80.66,80.665,80.637,80.662,204299998.0
2005-02-08 15:01:00,80.649,80.665,80.632,80.641,297900000.0
2005-02-08 15:02:00,80.631,80.69,80.625,80.683,157400001.0
2005-02-08 15:03:00,80.656,80.678,80.644,80.654,178599999.0
2005-02-08 15:04:00,80.639,80.656,80.625,80.637,114899999.0
2005-02-08 15:05:00,80.648,80.648,80.594,80.603,250699996.0
2005-02-08 15:06:00,80.607,80.62,80.597,80.609,193100000.0
2005-02-08 15:07:00,80.601,80.617,80.535,80.59,212199999.0
2005-02-08 15:08:00,80.597,80.649,80.597,80.648,249800001.0
2005-02-08 15:09:00,80.609,80.633,80.571,80.616,203899998.0
2005-02-08 15:10:00,80.593,80.622,80.575,80.599,224699999.0
2005-02-08 15:11:00,80.609,80.648,80.608,80.635,235200000.0
2005-02-08 15:12:00,80.621,80.66,80.607,80.633,226799999.0
2005-02-08 15:13:00,80.653,80.693,80.645,80.662,154499999.0
2005-02-08 15:14:00,80.649,80.691,80.649,80.656,209600000.0
2005-02-08 15:15:00,80.678,80.685,80.655,80.667,185800003.0
2005-02-08 15:16:00,80.656,80.682,80.656,80.676,107800000.0
2005-02-08 15:17:00,80.685,80.696,80.665,80.668,219599998.0
2005-02-08 15:18:00,80.684,80.684,80.649,80.654,255799995.0
2005-02-08 15:19:00,80.63,80.665,80.602,80.665,265500003.0
2005-02-08 15:20:00,80.65,80.658,80.598,80.618,159599998.0
2005-02-08 15:21:00,80.622,80.622,80.597,80.597,167199999.0
2005-02-08 15:22:00,80.576,80.594,80.567,80.575,195999998.0
2005-02-08 15:23:00,80.567,80.597,80.567,80.59,106700000.0
2005-02-08 15:24:00,80.558,80.594,80.558,80.559,167000000.0
2005-02-08 15:25:00,80.575,80.578,80.55,80.56,212200000.0
2005-02-08 15:26:00,80.568,80.585,80.556,80.562,238499999.0
2005-02-08 15:27:00,80.563,80.593,80.555,80.559,178800002.0
2005-02-08 15:28:00,80.585,80.608,80.57,80.57,149099999.0
2005-02-08 15:29:00,80.576,80.59,80.56,80.573,224800000.0
2005-02-08 15:30:00,80.56,80.574,80.548,80.56,132400000.0
2005-02-08 15:31:00,80.559,80.592,80.559,80.589,219899998.0
2005-02-08 15:32:00,80.552,80.582,80.552,80.557,162099997.0
2005-02-08 15:33:00,80.58,80.613,80.574,80.613,152900000.0
2005-02-08 15:34:00,80.625,80.642,80.607,80.627,220299999.0
2005-02-08 15:35:00,80.624,80.652,80.619,80.631,207200001.0
2005-02-08 15:36:00,80.636,80.658,80.616,80.64,175799999.0
2005-02-08 15:37:00,80.648,80.659,80.627,80.627,144100003.0
2005-02-08 15:38:00,80.664,80.667,80.638,80.638,150200000.0
2005-02-08 15:39:00,80.617,80.649,80.617,80.645,139300002.0
2005-02-08 15:40:00,80.609,80.64,80.574,80.613,139500000.0
2005-02-08 15:41:00,80.624,80.635,80.604,80.604,159100001.0
2005-02-08 15:42:00,80.625,80.637,80.603,80.624,337500002.0
2005-02-08 15:43:00,80.628,80.645,80.61,80.613,353999996.0
2005-02-08 15:44:00,80.623,80.642,80.609,80.611,164700000.0
2005-02-08 15:45:00,80.634,80.651,80.593,80.611,272099995.0
2005-02-08 15:46:00,80.595,80.641,80.595,80.627,208700001.0
2005-02-08 15:47:00,80.626,80.653,80.601,80.636,250199999.0
2005-02-08 15:48:00,80.642,80.655,80.63,80.641,152400003.0
2005-02-08 15:49:00,80.647,80.665,80.634,80.645,230999999.0
2005-02-08 15:50:00,80.652,80.671,80.645,80.664,189800001.0
2005-02-08 15:51:00,80.659,80.675,80.641,80.667,315699995.0
2005-02-08 15:52:00,80.659,80.67,80.641,80.652,339499998.0
2005-02-08 15:53:00,80.653,80.682,80.652,80.681,220800001.0
2005-02-08 15:54:00,80.664,80.689,80.658,80.684,172999996.0
2005-02-08 15:55:00,80.675,80.699,80.663,80.679,204200000.0
2005-02-08 15:56:00,80.692,80.702,80.669,80.683,218899999.0
2005-02-08 15:57:00,80.657,80.696,80.657,80.692,197800000.0
2005-02-08 15:58:00,80.709,80.718,80.677,80.677,147700000.0
2005-02-08 15:59:00,80.676,80.703,80.676,80.697,118299999.0
2005-02-08 16:00:00,80.69,80.71,80.677,80.678,214799999.0
2005-02-08 16:01:00,80.7,80.756,80.688,80.732,176799998.0
2005-02-08 16:02:00,80.743,80.764,80.721,80.722,256199999.0
2005-02-08 16:03:00,80.747,80.753,80.701,80.735,165600000.0
2005-02-08 16:04:00,80.734,80.762,80.724,80.753,152199996.0
2005-02-08 16:05:00,80.728,80.753,80.719,80.742,69800000.0
2005-02-08 16:06:00,80.738,80.774,80.725,80.752,201500000.0
2005-02-08 16:07:00,80.728,80.747,80.721,80.743,192599997.0
2005-02-08 16:08:00,80.725,80.756,80.714,80.756,169200002.0
2005-02-08 16:09:00,80.759,80.759,80.722,80.722,191299999.0
2005-02-08 16:10:00,80.721,80.732,80.701,80.723,173700000.0
2005-02-08 16:11:00,80.71,80.749,80.709,80.748,116200002.0
2005-02-08 16:12:00,80.719,80.757,80.708,80.757,116899999.0
2005-02-08 16:13:00,80.76,80.807,80.745,80.792,221900002.0
2005-02-08 16:14:00,80.777,80.799,80.75,80.78,141999998.0
2005-02-08 16:15:00,80.771,80.796,80.759,80.773,243399995.0
2005-02-08 16:16:00,80.737,80.792,80.737,80.785,155700000.0
2005-02-08 16:17:00,80.771,80.8,80.754,80.771,223100002.0
2005-02-08 16:18:00,80.761,80.808,80.761,80.807,189300001.0
2005-02-08 16:19:00,80.8,80.819,80.791,80.791,190500000.0
2005-02-08 16:20:00,80.778,80.804,80.776,80.797,306799998.0
2005-02-08 16:21:00,80.791,80.811,80.783,80.801,172100000.0
2005-02-08 16:22:00,80.814,80.836,80.782,80.792,176299999.0
2005-02-08 16:23:00,80.791,80.816,80.776,80.802,192899998.0
2005-02-08 16:24:00,80.789,80.811,80.782,80.801,152299999.0
2005-02-08 16:25:00,80.793,80.81,80.78,80.784,104700000.0
2005-02-08 16:26:00,80.795,80.801,80.752,80.753,213500000.0
2005-02-08 16:27:00,80.789,80.804,80.774,80.798,316799999.0
2005-02-08 16:28:00,80.796,80.798,80.771,80.79,129499998.0
2005-02-08 16:29:00,80.789,80.801,80.777,80.784,143700001.0
2005-02-08 16:30:00,80.775,80.806,80.768,80.806,203300002.0
2005-02-08 16:31:00,80.791,80.806,80.76,80.76,277600001.0
2005-02-08 16:32:00,80.776,80.801,80.77,80.801,180899997.0
2005-02-08 16:33:00,80.768,80.8,80.768,80.793,186000002.0
2005-02-08 16:34:00,80.756,80.785,80.756,80.783,171399998.0
2005-02-08 16:35:00,80.791,80.799,80.772,80.781,113000001.0
2005-02-08 16:36:00,80.806,80.822,80.79,80.799,261800002.0
2005-02-08 16:37:00,80.84,80.84,80.807,80.813,163899998.0
2005-02-08 16:38:00,80.837,80.872,80.837,80.87,144800002.0
2005-02-08 16:39:00,80.879,80.887,80.852,80.852,315600000.0
2005-02-08 16:40:00,80.883,80.9,80.859,80.877,220500000.0
2005-02-08 16:41:00,80.876,80.896,80.863,80.884,110200001.0
2005-02-08 16:42:00,80.891,80.891,80.855,80.855,281800001.0
2005-02-08 16:43:00,80.85,80.88,80.84,80.863,214900006.0
2005-02-08 16:44:00,80.86,80.86,80.811,80.817,148099998.0
2005-02-08 16:45:00,80.828,80.841,80.81,80.81,223899999.0
2005-02-08 16:46:00,80.804,80.845,80.804,80.845,133400000.0
2005-02-08 16:47:00,80.824,80.855,80.822,80.848,204599999.0
2005-02-08 16:48:00,80.85,80.855,80.828,80.828,316700002.0
2005-02-08 16:49:00,80.834,80.849,80.805,80.82,204400001.0
2005-02-08 16:50:00,80.824,80.836,80.802,80.81,159699998.0
2005-02-08 16:51:00,80.817,80.829,80.801,80.801,187900000.0
2005-02-08 16:52:00,80.791,80.809,80.774,80.807,192300001.0
2005-02-08 16:53:00,80.8,80.818,80.782,80.784,204599998.0
2005-02-08 16:54:00,80.773,80.809,80.77,80.777,111499999.0
2005-02-08 16:55:00,80.768,80.793,80.752,80.768,174299997.0
2005-02-08 16:56:00,80.79,80.802,80.777,80.79,134100001.0
2005-02-08 16:57:00,80.782,80.824,80.774,80.8,166100000.0
2005-02-08 16:58:00,80.797,80.83,80.782,80.81,134500000.0
2005-02-08 16:59:00,80.791,80.82,80.79,80.82,234900002.0
2005-02-08 17:00:00,80.826,80.829,80.768,80.808,309300000.0
2005-02-08 17:01:00,80.819,80.852,80.809,80.829,219799995.0
2005-02-08 17:02:00,80.852,80.883,80.846,80.85,194200001.0
2005-02-08 17:03:00,80.866,80.878,80.839,80.842,218599998.0
2005-02-08 17:04:00,80.848,80.863,80.824,80.824,241099997.0
2005-02-08 17:05:00,80.813,80.853,80.813,80.853,127900001.0
2005-02-08 17:06:00,80.864,80.864,80.815,80.833,97300000.0
2005-02-08 17:07:00,80.849,80.856,80.829,80.831,95100000.0
2005-02-08 17:08:00,80.808,80.821,80.797,80.819,208200001.0
2005-02-08 17:09:00,80.795,80.828,80.773,80.794,142200001.0
2005-02-08 17:10:00,80.824,80.847,80.805,80.817,151499999.0
2005-02-08 17:11:00,80.833,80.905,80.825,80.905,265599999.0
2005-02-08 17:12:00,80.883,80.912,80.874,80.889,84700000.0
2005-02-08 17:13:00,80.879,80.905,80.852,80.88,251799997.0
2005-02-08 17:14:00,80.877,80.88,80.851,80.856,176099999.0
2005-02-08 17:15:00,80.874,80.874,80.843,80.851,263299997.0
2005-02-08 17:16:00,80.869,80.884,80.851,80.852,216399998.0
2005-02-08 17:17:00,80.884,80.888,80.843,80.843,213099998.0
2005-02-08 17:18:00,80.852,80.865,80.832,80.851,138700000.0
2005-02-08 17:19:00,80.867,80.881,80.848,80.851,164700000.0
2005-02-08 17:20:00,80.867,80.904,80.86,80.868,159199999.0
2005-02-08 17:21:00,80.885,80.885,80.843,80.867,140600001.0
2005-02-08 17:22:00,80.885,80.903,80.87,80.888,140200000.0
2005-02-08 17:23:00,80.878,80.898,80.856,80.868,92100000.0
2005-02-08 17:24:00,80.825,80.871,80.825,80.856,154999998.0
2005-02-08 17:25:00,80.852,80.905,80.852,80.883,299999999.0
2005-02-08 17:26:00,80.878,80.878,80.852,80.861,226800003.0
2005-02-08 17:27:00,80.875,80.888,80.859,80.879,267900001.0
2005-02-08 17:28:00,80.873,80.882,80.855,80.863,151399999.0
2005-02-08 17:29:00,80.869,80.893,80.85,80.875,232599999.0
2005-02-08 17:30:00,80.861,80.885,80.823,80.834,199599997.0
2005-02-08 17:31:00,80.833,80.855,80.818,80.844,180599998.0
2005-02-08 17:32:00,80.849,80.866,80.83,80.839,183199999.0
2005-02-08 17:33:00,80.854,80.883,80.848,80.852,127099999.0
2005-02-08 17:34:00,80.868,80.891,80.856,80.856,213699999.0
2005-02-08 17:35:00,80.856,80.864,80.836,80.849,118600001.0
2005-02-08 17:36:00,80.863,80.89,80.854,80.871,159200001.0
2005-02-08 17:37:00,80.878,80.888,80.86,80.873,202400000.0
2005-02-08 17:38:00,80.876,80.889,80.86,80.872,209999999.0
2005-02-08 17:39:00,80.903,80.922,80.872,80.878,227400000.0
2005-02-08 17:40:00,80.865,80.911,80.859,80.911,176600000.0
2005-02-08 17:41:00,80.939,80.948,80.878,80.878,226899997.0
2005-02-08 17:42:00,80.901,80.94,80.893,80.927,222900003.0
2005-02-08 17:43:00,80.939,80.957,80.921,80.939,344699998.0
2005-02-08 17:44:00,80.933,80.96,80.905,80.935,220199998.0
2005-02-08 17:45:00,80.894,80.923,80.892,80.923,214099999.0
2005-02-08 17:46:00,80.894,80.913,80.883,80.904,118999999.0
2005-02-08 17:47:00,80.903,80.918,80.884,80.9,204399999.0
2005-02-08 17:48:00,80.894,80.926,80.879,80.891,162800002.0
2005-02-08 17:49:00,80.907,80.934,80.899,80.901,165600000.0
2005-02-08 17:50:00,80.907,80.972,80.907,80.968,180400001.0
2005-02-08 17:51:00,80.923,80.964,80.923,80.948,235600003.0
2005-02-08 17:52:00,80.942,80.969,80.942,80.968,197999999.0
2005-02-08 17:53:00,80.978,80.988,80.941,80.967,324199998.0
2005-02-08 17:54:00,80.943,80.98,80.943,80.957,214500000.0
2005-02-08 17:55:00,80.957,80.959,80.923,80.932,235100000.0
2005-02-08 17:56:00,80.931,80.958,80.927,80.927,199700003.0
2005-02-08 17:57:00,80.927,80.946,80.911,80.927,179400002.0
2005-02-08 17:58:00,80.92,80.971,80.907,80.924,232700001.0
2005-02-08 17:59:00,80.928,80.953,80.92,80.946,227500001.0
2005-02-08 18:00:00,80.875,80.943,80.875,80.923,210799999.0
2005-02-08 18:01:00,80.923,80.937,80.899,80.906,1000600005.0
2005-02-08 18:02:00,81.02,81.06,81.01,81.04,1869300000.0
2005-02-08 18:03:00,81.04,81.06,81.01,81.05,1869300000.0
2005-02-08 18:04:00,80.918,80.952,80.917,80.952,1869300000.0
2005-02-08 18:05:00,80.915,80.951,80.905,80.918,2028599986.0
2005-02-08 18:06:00,80.928,80.951,80.915,80.93,1764699996.0
2005-02-08 18:07:00,80.915,80.945,80.912,80.928,2120999995.0
2005-02-08 18:08:00,80.917,80.955,80.896,80.934,2130899993.0
2005-02-08 18:09:00,80.922,80.953,80.917,80.932,1769899988.0
2005-02-08 18:10:00,80.922,80.947,80.907,80.917,1619999989.0
2005-02-08 18:11:00,80.917,80.917,80.883,80.89,912699994.0
2005-02-08 18:12:00,80.89,80.912,80.878,80.893,1201399997.0
2005-02-08 18:13:00,80.858,80.892,80.857,80.87,1514099987.0
2005-02-08 18:14:00,80.846,80.898,80.846,80.898,1842200002.0
2005-02-08 18:15:00,81.0,81.01,80.96,80.96,2129799989.0
2005-02-08 18:16:00,80.89,80.913,80.873,80.893,2129799989.0
2005-02-08 18:17:00,80.889,80.923,80.87,80.893,663000004.0
2005-02-08 18:18:00,80.944,80.956,80.91,80.94,1006599998.0
2005-02-08 18:19:00,80.899,80.94,80.869,80.919,2040099998.0
2005-02-08 18:20:00,80.907,80.933,80.838,80.906,1817300000.0
2005-02-08 18:21:00,80.948,80.967,80.922,80.927,1660599987.0
2005-02-08 18:22:00,80.958,80.971,80.938,80.949,1526799996.0
2005-02-08 18:23:00,81.06,81.07,81.04,81.06,1694799996.0
2005-02-08 18:24:00,80.94,80.961,80.914,80.927,1694799996.0
2005-02-08 18:25:00,81.07,81.07,81.0,81.01,1960899992.0
2005-02-08 18:26:00,80.967,81.013,80.955,80.968,1960899992.0
2005-02-08 18:27:00,80.967,81.002,80.96,80.972,1441499999.0
2005-02-08 18:28:00,81.002,81.003,80.952,80.973,866099997.0
2005-02-08 18:29:00,80.992,80.999,80.961,80.966,1193200001.0
2005-02-08 18:30:00,80.976,81.011,80.966,80.971,701900003.0
2005-02-08 18:31:00,80.967,80.983,80.903,80.903,1140600000.0
2005-02-08 18:32:00,80.919,80.992,80.917,80.981,1740499994.0
2005-02-08 18:33:00,80.976,81.0,80.952,80.968,1944700001.0
2005-02-08 18:34:00,80.962,80.99,80.946,80.946,1808799997.0
2005-02-08 18:35:00,80.955,80.966,80.916,80.94,1597799993.0
2005-02-08 18:36:00,80.921,80.967,80.921,80.948,1612200004.0
2005-02-08 18:37:00,80.945,80.98,80.919,80.98,1178099996.0
2005-02-08 18:38:00,80.983,81.009,80.983,80.983,670299999.0
2005-02-08 18:39:00,80.995,81.017,80.977,81.009,445099991.0
2005-02-08 18:40:00,80.998,81.012,80.976,80.976,720599995.0
2005-02-08 18:41:00,81.007,81.007,80.971,80.975,660699998.0
2005-02-08 18:42:00,80.985,81.012,80.98,80.985,659299994.0
2005-02-08 18:43:00,80.975,81.003,80.964,80.991,1466399997.0
2005-02-08 18:44:00,80.992,81.009,80.967,80.974,941299989.0
2005-02-08 18:45:00,81.002,81.025,80.981,80.983,1016099998.0
2005-02-08 18:46:00,80.98,81.056,80.97,81.009,698899996.0
2005-02-08 18:47:00,80.992,81.02,80.985,81.004,487999997.0
2005-02-08 18:48:00,80.988,81.021,80.986,81.015,465099997.0
2005-02-08 18:49:00,80.993,81.019,80.988,80.991,906199999.0
2005-02-08 18:50:00,81.001,81.014,80.949,80.965,900999995.0
2005-02-08 18:51:00,80.986,81.017,80.983,80.995,396400003.0
2005-02-08 18:52:00,80.987,81.015,80.973,80.985,855300006.0
2005-02-08 18:53:00,80.981,81.02,80.962,80.962,866199996.0
2005-02-08 18:54:00,80.992,81.008,80.964,80.991,754199996.0
2005-02-08 18:55:00,80.945,80.997,80.937,80.958,946699998.0
2005-02-08 18:56:00,80.984,81.014,80.967,80.979,733899996.0
2005-02-08 18:57:00,80.985,81.004,80.952,80.974,459199997.0
2005-02-08 18:58:00,80.981,81.007,80.941,80.986,1186399990.0
2005-02-08 18:59:00,80.961,80.986,80.947,80.964,750199995.0
2005-02-08 19:00:00,80.956,81.04,80.956,80.997,846100001.0
2005-02-08 19:01:00,80.993,81.019,80.968,80.977,542300001.0
2005-02-08 19:02:00,81.0,81.011,80.976,81.001,258899998.0
2005-02-08 19:03:00,81.004,81.022,80.966,80.973,759399995.0
2005-02-08 19:04:00,80.952,80.978,80.939,80.954,592399998.0
2005-02-08 19:05:00,80.955,80.964,80.913,80.913,378900002.0
2005-02-08 19:06:00,80.935,80.972,80.93,80.938,663199998.0
2005-02-08 19:07:00,80.955,80.972,80.939,80.941,1101799989.0
2005-02-08 19:08:00,80.929,80.971,80.924,80.938,679300001.0
2005-02-08 19:09:00,80.943,80.993,80.943,80.959,714000004.0
2005-02-08 19:10:00,80.949,80.977,80.927,80.945,547399994.0
2005-02-08 19:11:00,80.935,80.952,80.922,80.923,207199999.0
2005-02-08 19:12:00,80.912,80.969,80.905,80.954,213099999.0
2005-02-08 19:13:00,80.922,80.985,80.922,80.985,480599997.0
2005-02-08 19:14:00,80.939,80.972,80.923,80.935,435000000.0
2005-02-08 19:15:00,80.933,80.983,80.929,80.944,752700004.0
2005-02-08 19:16:00,80.927,80.968,80.917,80.938,353299998.0
2005-02-08 19:17:00,80.962,80.975,80.94,80.956,656900003.0
2005-02-08 19:18:00,80.957,80.965,80.926,80.926,533899997.0
2005-02-08 19:19:00,80.947,80.971,80.937,80.967,501600001.0
2005-02-08 19:20:00,80.973,81.0,80.97,80.985,308199998.0
2005-02-08 19:21:00,80.974,81.011,80.968,81.011,267599998.0
2005-02-08 19:22:00,80.997,81.032,80.961,81.024,405999996.0
2005-02-08 19:23:00,81.037,81.038,80.991,81.004,1556499994.0
2005-02-08 19:24:00,80.988,81.017,80.953,80.968,626299996.0
2005-02-08 19:25:00,80.963,80.989,80.943,80.943,1028099997.0
2005-02-08 19:26:00,80.953,80.975,80.931,80.963,1412199996.0
2005-02-08 19:27:00,80.958,80.979,80.931,80.943,928999999.0
2005-02-08 19:28:00,80.959,80.988,80.945,80.961,583299995.0
2005-02-08 19:29:00,80.936,80.969,80.924,80.957,772699996.0
2005-02-08 19:30:00,80.982,80.982,80.937,80.937,907599998.0
2005-02-08 19:31:00,80.942,80.959,80.92,80.92,525700002.0
2005-02-08 19:32:00,80.911,80.949,80.903,80.91,772200002.0
2005-02-08 19:33:00,80.882,80.933,80.868,80.919,739299999.0
2005-02-08 19:34:00,80.923,80.934,80.898,80.903,858600002.0
2005-02-08 19:35:00,80.927,80.941,80.891,80.891,831699997.0
2005-02-08 19:36:00,80.909,80.944,80.906,80.906,560899988.0
2005-02-08 19:37:00,80.926,80.944,80.914,80.934,166399999.0
2005-02-08 19:38:00,80.91,80.96,80.91,80.934,960199996.0
2005-02-08 19:39:00,80.901,80.957,80.878,80.926,756300000.0
2005-02-08 19:40:00,80.925,80.945,80.887,80.887,595800001.0
2005-02-08 19:41:00,80.897,80.931,80.883,80.904,836599996.0
2005-02-08 19:42:00,80.916,80.937,80.894,80.914,622299995.0
2005-02-08 19:43:00,80.911,80.931,80.902,80.931,282599999.0
2005-02-08 19:44:00,80.913,80.931,80.894,80.897,624999997.0
2005-02-08 19:45:00,80.888,80.942,80.888,80.924,622500000.0
2005-02-08 19:46:00,80.897,80.949,80.897,80.941,353800001.0
2005-02-08 19:47:00,80.915,80.943,80.901,80.901,331899998.0
2005-02-08 19:48:00,80.898,80.931,80.889,80.917,908800005.0
2005-02-08 19:49:00,80.935,80.945,80.897,80.92,553800004.0
2005-02-08 19:50:00,80.917,80.934,80.901,80.912,473700005.0
2005-02-08 19:51:00,80.913,80.94,80.895,80.94,315200004.0
2005-02-08 19:52:00,80.887,80.922,80.872,80.905,568400004.0
2005-02-08 19:53:00,80.92,80.936,80.897,80.901,699199997.0
2005-02-08 19:54:00,80.9,80.92,80.888,80.893,728800002.0
2005-02-08 19:55:00,80.933,80.933,80.903,80.906,307700000.0
2005-02-08 19:56:00,80.92,80.937,80.904,80.914,367500001.0
2005-02-08 19:57:00,80.922,80.931,80.879,80.931,434899999.0
2005-02-08 19:58:00,80.912,80.956,80.902,80.916,666600001.0
2005-02-08 19:59:00,80.943,80.961,80.908,80.938,778699994.0
2005-02-08 20:00:00,80.934,80.978,80.929,80.946,308599998.0
2005-02-08 20:01:00,80.948,80.971,80.931,80.954,520699995.0
2005-02-08 20:02:00,80.94,80.953,80.908,80.926,733299997.0
2005-02-08 20:03:00,80.923,80.953,80.918,80.928,405000000.0
2005-02-08 20:04:00,80.91,80.95,80.892,80.942,378699998.0
2005-02-08 20:05:00,80.933,80.952,80.911,80.919,777999999.0
2005-02-08 20:06:00,80.918,80.95,80.918,80.933,973999995.0
2005-02-08 20:07:00,80.925,80.947,80.91,80.919,678299997.0
2005-02-08 20:08:00,80.929,80.953,80.907,80.935,427799996.0
2005-02-08 20:09:00,80.94,80.958,80.909,80.909,565299997.0
2005-02-08 20:10:00,80.91,80.932,80.9,80.902,881499997.0
2005-02-08 20:11:00,80.919,80.951,80.912,80.943,639999998.0
2005-02-08 20:12:00,80.934,80.952,80.914,80.924,1653100001.0
2005-02-08 20:13:00,80.936,80.956,80.915,80.956,582699995.0
2005-02-08 20:14:00,80.924,80.944,80.899,80.921,529399997.0
2005-02-08 20:15:00,80.918,80.945,80.907,80.925,751499993.0
2005-02-08 20:16:00,80.934,80.941,80.89,80.89,649099998.0
2005-02-08 20:17:00,80.912,80.93,80.882,80.915,469100001.0
2005-02-08 20:18:00,80.891,80.917,80.886,80.917,122000000.0
2005-02-08 20:19:00,80.899,80.91,80.869,80.888,296299995.0
2005-02-08 20:20:00,80.9,80.919,80.882,80.894,731799997.0
2005-02-08 20:21:00,80.907,80.925,80.891,80.912,611999997.0
2005-02-08 20:22:00,80.897,80.913,80.87,80.897,816099999.0
2005-02-08 20:23:00,80.881,80.917,80.878,80.908,375999999.0
2005-02-08 20:24:00,80.899,80.942,80.884,80.918,350599999.0
2005-02-08 20:25:00,80.904,80.917,80.887,80.896,665300005.0
2005-02-08 20:26:00,80.896,80.916,80.88,80.907,604699991.0
2005-02-08 20:27:00,80.889,80.915,80.877,80.903,401599998.0
2005-02-08 20:28:00,80.896,80.915,80.869,80.88,1003499993.0
2005-02-08 20:29:00,80.904,80.919,80.879,80.88,1587599996.0
2005-02-08 20:30:00,80.869,80.918,80.864,80.878,1600999997.0
2005-02-08 20:31:00,80.888,80.898,80.86,80.867,1086099991.0
2005-02-08 20:32:00,80.87,80.906,80.865,80.881,1210599998.0
2005-02-08 20:33:00,80.888,80.898,80.831,80.865,656800005.0
2005-02-08 20:34:00,80.872,80.885,80.849,80.861,311499998.0
2005-02-08 20:35:00,80.847,80.9,80.84,80.85,535599997.0
2005-02-08 20:36:00,80.862,80.902,80.852,80.902,446300001.0
2005-02-08 20:37:00,80.855,80.881,80.843,80.877,567700001.0
2005-02-08 20:38:00,80.872,80.89,80.855,80.87,926399991.0
2005-02-08 20:39:00,80.865,80.886,80.842,80.863,612799998.0
2005-02-08 20:40:00,80.86,80.886,80.843,80.861,1368900001.0
2005-02-08 20:41:00,80.858,80.879,80.846,80.874,833800000.0
2005-02-08 20:42:00,80.863,80.885,80.835,80.87,1108300004.0
2005-02-08 20:43:00,80.848,80.872,80.842,80.865,948099994.0
2005-02-08 20:44:00,80.859,80.874,80.841,80.86,858499989.0
2005-02-08 20:45:00,80.859,80.874,80.84,80.853,535900001.0
2005-02-08 20:46:00,80.858,80.867,80.824,80.824,637900005.0
2005-02-08 20:47:00,80.869,80.871,80.836,80.857,1047699990.0
2005-02-08 20:48:00,80.842,80.878,80.835,80.855,613899997.0
2005-02-08 20:49:00,80.862,80.885,80.85,80.882,432099999.0
2005-02-08 20:50:00,80.846,80.893,80.82,80.88,1049699998.0
2005-02-08 20:51:00,80.876,80.893,80.854,80.865,489699994.0
2005-02-08 20:52:00,80.875,80.89,80.851,80.851,410700004.0
2005-02-08 20:53:00,80.868,80.903,80.862,80.875,1093400003.0
2005-02-08 20:54:00,80.849,80.887,80.849,80.883,420900002.0
2005-02-08 20:55:00,80.856,80.889,80.835,80.876,1185499994.0
2005-02-08 20:56:00,80.877,80.9,80.86,80.879,743400000.0
2005-02-08 20:57:00,80.89,80.91,80.867,80.868,1042599999.0
2005-02-08 20:58:00,80.887,80.919,80.875,80.892,1371599985.0
2005-02-08 20:59:00,80.91,80.928,80.875,80.894,1248799998.0
2005-02-08 21:00:00,80.882,80.919,80.881,80.919,1076399993.0
2005-02-08 21:01:00,80.883,80.906,80.862,80.885,872100000.0
2005-02-08 21:02:00,80.89,80.922,80.866,80.9,473600001.0
2005-02-08 21:03:00,80.908,80.926,80.892,80.892,389900004.0
2005-02-08 21:04:00,80.887,80.912,80.866,80.908,409900006.0
2005-02-08 21:05:00,80.852,80.905,80.85,80.868,742299999.0
2005-02-08 21:06:00,80.855,80.88,80.833,80.88,677499999.0
2005-02-08 21:07:00,80.844,80.892,80.844,80.878,692500000.0
2005-02-08 21:08:00,80.879,80.907,80.866,80.866,986500007.0
2005-02-08 21:09:00,80.883,80.896,80.849,80.867,290100000.0
2005-02-08 21:10:00,80.868,80.878,80.824,80.855,734799997.0
2005-02-08 21:11:00,80.883,80.883,80.852,80.875,502499997.0
2005-02-08 21:12:00,80.868,80.882,80.847,80.847,227499996.0
2005-02-08 21:13:00,80.869,80.897,80.859,80.893,423499998.0
2005-02-08 21:14:00,80.864,80.919,80.859,80.868,661600004.0
2005-02-08 21:15:00,80.849,80.898,80.846,80.87,1074000006.0
2005-02-08 21:16:00,80.853,80.906,80.853,80.875,701199984.0
2005-02-08 21:17:00,80.863,80.886,80.85,80.872,892499998.0
2005-02-08 21:18:00,80.854,80.905,80.838,80.905,713199999.0
2005-02-08 21:19:00,80.9,80.927,80.882,80.903,750699999.0
2005-02-08 21:20:00,80.881,80.911,80.866,80.91,1168400006.0
2005-02-08 21:21:00,80.914,80.924,80.885,80.888,1093200006.0
2005-02-08 21:22:00,80.889,80.926,80.889,80.91,948300000.0
2005-02-08 21:23:00,80.891,80.925,80.875,80.925,819099997.0
2005-02-08 21:24:00,80.89,80.929,80.886,80.904,903099992.0
2005-02-08 21:25:00,80.869,80.915,80.869,80.887,1003499997.0
2005-02-08 21:26:00,80.831,80.891,80.831,80.88,454699997.0
2005-02-08 21:27:00,80.874,80.908,80.865,80.908,541999991.0
2005-02-08 21:28:00,80.865,80.902,80.855,80.883,378700002.0
2005-02-08 21:29:00,80.861,80.902,80.861,80.898,595299997.0
2005-02-08 21:30:00,80.904,80.916,80.884,80.884,353199996.0
2005-02-08 21:31:00,80.895,80.927,80.88,80.895,286999998.0
2005-02-08 21:32:00,80.887,80.924,80.864,80.924,338199999.0
2005-02-08 21:33:00,80.925,80.937,80.885,80.891,494800003.0
2005-02-08 21:34:00,80.877,80.893,80.865,80.887,185200001.0
2005-02-08 21:35:00,80.877,80.896,80.843,80.857,559099999.0
2005-02-08 21:36:00,80.844,80.901,80.844,80.87,362199995.0
2005-02-08 21:37:00,80.867,80.908,80.867,80.898,632399994.0
2005-02-08 21:38:00,80.854,80.897,80.852,80.882,224000001.0
2005-02-08 21:39:00,80.883,80.894,80.829,80.869,454099999.0
2005-02-08 21:40:00,80.872,80.901,80.853,80.868,497599995.0
2005-02-08 21:41:00,80.886,80.922,80.879,80.904,353200001.0
2005-02-08 21:42:00,80.883,80.925,80.882,80.925,323000004.0
2005-02-08 21:43:00,80.906,80.919,80.88,80.919,368099997.0
2005-02-08 21:44:00,80.895,80.923,80.882,80.9,1016300000.0
2005-02-08 21:45:00,80.89,80.91,80.882,80.897,410999999.0
2005-02-08 21:46:00,80.878,80.901,80.867,80.871,247999997.0
2005-02-08 21:47:00,80.888,80.909,80.875,80.892,394699994.0
2005-02-08 21:48:00,80.892,80.914,80.878,80.89,687999998.0
2005-02-08 21:49:00,80.883,80.917,80.881,80.91,337399994.0
2005-02-08 21:50:00,80.9,80.912,80.881,80.881,173900000.0
2005-02-08 21:51:00,80.878,80.919,80.871,80.904,351400000.0
2005-02-08 21:52:00,80.867,80.905,80.867,80.893,209799998.0
2005-02-08 21:53:00,80.887,80.909,80.86,80.896,426200002.0
2005-02-08 21:54:00,80.864,80.893,80.847,80.862,284400001.0
2005-02-08 21:55:00,80.855,80.88,80.847,80.862,243000002.0
2005-02-08 21:56:00,80.854,80.895,80.854,80.879,267299997.0
2005-02-08 21:57:00,80.852,80.895,80.852,80.886,138499998.0
2005-02-08 21:58:00,80.888,80.914,80.875,80.887,195100002.0
2005-02-08 21:59:00,80.913,80.943,80.899,80.899,432799997.0
2005-02-08 22:00:00,80.914,80.955,80.909,80.951,601800005.0
2005-02-08 22:01:00,80.95,80.966,80.929,80.942,551999997.0
2005-02-08 22:02:00,80.953,80.979,80.936,80.936,854399999.0
2005-02-08 22:03:00,80.936,80.959,80.933,80.933,323999995.0
2005-02-08 22:04:00,80.928,80.993,80.928,80.993,743599996.0
2005-02-08 22:05:00,80.993,81.009,80.988,81.003,172699998.0
2005-02-08 22:06:00,80.982,81.01,80.979,80.987,234799999.0
2005-02-08 22:07:00,80.983,81.011,80.964,80.986,380199999.0
2005-02-08 22:08:00,80.963,81.005,80.963,80.989,45500000.0
2005-02-08 22:09:00,80.974,80.978,80.93,80.93,204900001.0
2005-02-08 22:10:00,80.948,80.951,80.913,80.923,222900001.0
2005-02-08 22:11:00,80.923,80.958,80.923,80.958,508999996.0
2005-02-08 22:12:00,80.933,80.964,80.921,80.964,374999996.0
2005-02-08 22:13:00,80.973,80.978,80.93,80.978,439299997.0
2005-02-08 22:14:00,80.983,80.99,80.954,80.954,202699999.0
2005-02-08 22:15:00,80.983,80.986,80.96,80.96,215200001.0
2005-02-08 22:16:00,80.981,80.996,80.958,80.986,407800001.0
2005-02-08 22:17:00,80.96,80.993,80.96,80.978,197800000.0
2005-02-08 22:18:00,80.972,80.972,80.929,80.929,281199997.0
2005-02-08 22:19:00,80.958,80.993,80.941,80.955,286999998.0
2005-02-08 22:20:00,80.945,80.976,80.944,80.969,242999999.0
2005-02-08 22:21:00,80.944,80.979,80.934,80.955,250099999.0
2005-02-08 22:22:00,80.975,80.983,80.953,80.958,420399996.0
2005-02-08 22:23:00,80.946,80.963,80.921,80.962,396500001.0
2005-02-08 22:24:00,80.932,80.992,80.932,80.963,355299997.0
2005-02-08 22:25:00,80.972,81.001,80.961,80.971,127900002.0
2005-02-08 22:26:00,80.954,80.974,80.948,80.97,201099995.0
2005-02-08 22:27:00,80.95,80.982,80.93,80.936,699900007.0
2005-02-08 22:28:00,80.938,80.974,80.92,80.957,318699999.0
2005-02-08 22:29:00,80.945,80.972,80.921,80.972,344700001.0
2005-02-08 22:30:00,80.944,80.971,80.93,80.963,273400002.0
2005-02-08 22:31:00,80.963,80.978,80.934,80.946,406899998.0
2005-02-08 22:32:00,80.957,80.992,80.941,80.962,396899995.0
2005-02-08 22:33:00,80.967,80.987,80.937,80.967,662899994.0
2005-02-08 22:34:00,80.95,80.977,80.922,80.977,429600005.0
2005-02-08 22:35:00,80.95,80.964,80.933,80.941,194300000.0
2005-02-08 22:36:00,80.951,80.985,80.951,80.975,330300001.0
2005-02-08 22:37:00,80.965,80.997,80.965,80.995,209700002.0
2005-02-08 22:38:00,80.975,80.975,80.936,80.949,139499999.0
2005-02-08 22:39:00,80.966,80.996,80.95,80.964,290700002.0
2005-02-08 22:40:00,80.962,80.997,80.957,80.991,206800001.0
2005-02-08 22:41:00,80.991,80.997,80.965,80.971,185099997.0
2005-02-08 22:42:00,80.981,81.019,80.969,80.973,253999996.0
2005-02-08 22:43:00,81.026,81.026,80.972,81.002,317399995.0
2005-02-08 22:44:00,80.961,80.997,80.961,80.992,505400001.0
2005-02-08 22:45:00,80.976,81.005,80.958,80.981,545100003.0
2005-02-08 22:46:00,80.986,81.003,80.951,80.951,306900000.0
2005-02-08 22:47:00,80.976,81.0,80.965,80.993,255199997.0
2005-02-08 22:48:00,80.963,80.995,80.935,80.957,396400004.0
2005-02-08 22:49:00,80.954,80.982,80.947,80.973,295200000.0
2005-02-08 22:50:00,80.951,80.986,80.94,80.986,267499999.0
2005-02-08 22:51:00,80.952,80.995,80.941,80.969,238500004.0
2005-02-08 22:52:00,80.96,81.004,80.96,80.997,206199996.0
2005-02-08 22:53:00,81.001,81.001,80.939,80.968,348599996.0
2005-02-08 22:54:00,80.966,80.995,80.961,80.99,346800001.0
2005-02-08 22:55:00,81.011,81.031,80.974,80.974,262599998.0
2005-02-08 22:56:00,80.982,81.013,80.982,81.007,155899999.0
2005-02-08 22:57:00,80.998,81.023,80.971,81.023,376800000.0
2005-02-08 22:58:00,80.988,81.027,80.984,81.023,153800000.0
2005-02-08 22:59:00,81.055,81.055,80.941,80.941,551299998.0
2005-02-08 23:00:00,81.007,81.027,80.994,80.994,231200000.0
2005-02-08 23:01:00,80.995,81.019,80.93,80.995,190499999.0
2005-02-08 23:02:00,81.009,81.032,80.998,81.029,325700000.0
2005-02-08 23:03:00,81.011,81.032,80.978,80.997,263000000.0
2005-02-08 23:04:00,80.993,81.017,80.981,80.997,236300002.0
2005-02-08 23:05:00,81.021,81.044,81.001,81.017,134200000.0
2005-02-08 23:06:00,80.991,81.036,80.991,81.036,348299998.0
2005-02-08 23:07:00,81.0,81.014,80.981,80.996,258400000.0
2005-02-08 23:08:00,80.997,81.036,80.997,81.024,186199999.0
2005-02-08 23:09:00,81.006,81.022,80.977,80.995,189299997.0
2005-02-08 23:10:00,81.003,81.028,81.0,81.02,245499996.0
2005-02-08 23:11:00,81.029,81.043,81.0,81.024,108400000.0
2005-02-08 23:12:00,81.014,81.027,81.003,81.012,166299998.0
2005-02-08 23:13:00,81.001,81.042,80.984,81.018,96900002.0
2005-02-08 23:14:00,81.016,81.05,81.016,81.042,284399997.0
2005-02-08 23:15:00,81.014,81.031,80.996,81.02,147500000.0
2005-02-08 23:16:00,81.002,81.045,80.991,81.027,266200004.0
2005-02-08 23:17:00,81.04,81.059,81.016,81.043,228000003.0
2005-02-08 23:18:00,81.02,81.038,81.016,81.033,214999999.0
2005-02-08 23:19:00,81.028,81.042,81.002,81.025,191600001.0
2005-02-08 23:20:00,81.028,81.048,81.012,81.026,224699997.0
2005-02-08 23:21:00,81.017,81.041,81.012,81.033,147200001.0
2005-02-08 23:22:00,81.022,81.049,81.022,81.038,177600002.0
2005-02-08 23:23:00,81.015,81.033,80.977,81.004,321499997.0
2005-02-08 23:24:00,81.0,81.046,80.989,81.032,117100001.0
2005-02-08 23:25:00,81.04,81.052,81.015,81.022,160800000.0
2005-02-08 23:26:00,81.025,81.041,80.997,80.997,144799996.0
2005-02-08 23:27:00,80.995,81.042,80.995,81.042,270800003.0
2005-02-08 23:28:00,81.034,81.053,81.027,81.027,103900000.0
2005-02-08 23:29:00,81.052,81.06,81.031,81.033,163899998.0
2005-02-08 23:30:00,81.026,81.052,81.007,81.025,79100000.0
2005-02-08 23:31:00,81.038,81.038,80.993,81.014,142400000.0
2005-02-08 23:32:00,81.018,81.052,81.001,81.037,175299998.0
2005-02-08 23:33:00,81.02,81.055,81.02,81.055,166299998.0
2005-02-08 23:34:00,81.018,81.047,81.009,81.01,277400001.0
2005-02-08 23:35:00,81.012,81.057,81.012,81.042,222100002.0
2005-02-08 23:36:00,81.023,81.071,81.022,81.068,197399998.0
2005-02-08 23:37:00,81.062,81.062,81.022,81.044,184800000.0
2005-02-08 23:38:00,81.024,81.074,81.024,81.067,233399997.0
2005-02-08 23:39:00,81.075,81.081,81.02,81.046,221099999.0
2005-02-08 23:40:00,81.028,81.073,81.017,81.036,227999998.0
2005-02-08 23:41:00,81.075,81.075,81.036,81.041,237699999.0
2005-02-08 23:42:00,81.052,81.068,81.015,81.015,201600001.0
2005-02-08 23:43:00,80.99,81.06,80.99,81.06,133600000.0
2005-02-08 23:44:00,81.051,81.069,81.04,81.056,203599996.0
2005-02-08 23:45:00,81.046,81.059,81.022,81.022,240199998.0
2005-02-08 23:46:00,81.011,81.056,81.011,81.03,278200001.0
2005-02-08 23:47:00,81.047,81.069,81.038,81.047,69999998.0
2005-02-08 23:48:00,81.062,81.072,81.027,81.054,215099999.0
2005-02-08 23:49:00,81.034,81.072,81.032,81.043,136599999.0
2005-02-08 23:50:00,81.042,81.081,81.042,81.053,225800000.0
2005-02-08 23:51:00,81.033,81.065,81.01,81.037,106900000.0
2005-02-08 23:52:00,81.056,81.076,81.045,81.053,132000000.0
2005-02-08 23:53:00,81.05,81.089,81.022,81.073,154799999.0
2005-02-08 23:54:00,81.066,81.104,81.064,81.083,240199999.0
2005-02-08 23:55:00,81.079,81.103,81.073,81.078,182600001.0
2005-02-08 23:56:00,81.083,81.091,81.049,81.05,133000002.0
2005-02-08 23:57:00,81.055,81.099,81.055,81.094,168699999.0
2005-02-08 23:58:00,81.081,81.095,81.058,81.058,152199999.0
2005-02-08 23:59:00,81.076,81.104,81.067,81.098,304999998.0
2005-02-09 00:00:00,81.073,81.093,81.052,81.072,188600000.0
2005-02-09 00:01:00,81.053,81.07,81.042,81.07,259999996.0
2005-02-09 00:02:00,81.054,81.067,81.01,81.021,236700002.0
2005-02-09 00:03:00,81.027,81.073,81.027,81.073,209700003.0
2005-02-09 00:04:00,81.05,81.07,81.04,81.048,171999996.0
2005-02-09 00:05:00,81.02,81.044,81.014,81.032,187899998.0
2005-02-09 00:06:00,81.053,81.055,81.023,81.041,161799997.0
2005-02-09 00:07:00,81.03,81.06,81.019,81.06,212500000.0
2005-02-09 00:08:00,81.0,81.04,81.0,81.04,120000000.0
2005-02-09 00:09:00,81.028,81.049,81.004,81.032,268999997.0
2005-02-09 00:10:00,80.994,81.058,80.986,81.058,187099999.0
2005-02-09 00:11:00,81.044,81.062,81.01,81.031,256600004.0
2005-02-09 00:12:00,81.018,81.044,81.018,81.035,163699998.0
2005-02-09 00:13:00,81.027,81.055,81.019,81.055,198500000.0
2005-02-09 00:14:00,81.051,81.055,81.012,81.012,128800000.0
2005-02-09 00:15:00,81.025,81.047,81.007,81.021,184800000.0
2005-02-09 00:16:00,81.023,81.039,81.016,81.034,274199996.0
2005-02-09 00:17:00,81.03,81.045,81.02,81.045,103599999.0
2005-02-09 00:18:00,81.038,81.053,81.02,81.03,304299998.0
2005-02-09 00:19:00,81.027,81.05,81.023,81.05,229599998.0
2005-02-09 00:20:00,81.023,81.079,81.023,81.075,126700001.0
2005-02-09 00:21:00,81.024,81.062,81.02,81.036,166399999.0
2005-02-09 00:22:00,81.065,81.077,81.019,81.019,355100003.0
2005-02-09 00:23:00,81.026,81.065,81.026,81.065,266100000.0
2005-02-09 00:24:00,81.014,81.049,81.014,81.04,214000001.0
2005-02-09 00:25:00,81.06,81.06,81.024,81.029,113899998.0
2005-02-09 00:26:00,81.009,81.062,81.009,81.056,127800000.0
2005-02-09 00:27:00,81.054,81.067,81.024,81.039,258600000.0
2005-02-09 00:28:00,81.014,81.051,81.003,81.018,225800000.0
2005-02-09 00:29:00,80.993,81.051,80.989,81.051,132400000.0
2005-02-09 00:30:00,81.017,81.04,81.002,81.002,151700002.0
2005-02-09 00:31:00,81.031,81.051,81.016,81.029,151300002.0
2005-02-09 00:32:00,81.03,81.044,81.011,81.014,161299998.0
2005-02-09 00:33:00,81.029,81.03,81.0,81.003,162200000.0
2005-02-09 00:34:00,81.02,81.031,81.005,81.021,179700004.0
2005-02-09 00:35:00,81.035,81.047,81.018,81.047,223299995.0
2005-02-09 00:36:00,81.027,81.052,81.027,81.049,255300000.0
2005-02-09 00:37:00,81.041,81.048,81.02,81.02,182700002.0
2005-02-09 00:38:00,81.048,81.054,81.011,81.028,251600001.0
2005-02-09 00:39:00,81.043,81.06,81.02,81.039,195600004.0
2005-02-09 00:40:00,81.049,81.054,81.021,81.021,212799998.0
2005-02-09 00:41:00,81.047,81.055,81.026,81.033,151699999.0
2005-02-09 00:42:00,81.012,81.071,81.012,81.054,321400000.0
2005-02-09 00:43:00,81.056,81.064,81.021,81.064,121400001.0
2005-02-09 00:44:00,81.05,81.081,81.039,81.068,166599998.0
2005-02-09 00:45:00,81.045,81.078,81.045,81.069,117499998.0
2005-02-09 00:46:00,81.045,81.07,81.04,81.07,85100000.0
2005-02-09 00:47:00,81.082,81.082,81.012,81.062,154199999.0
2005-02-09 00:48:00,81.07,81.085,81.047,81.064,191899998.0
2005-02-09 00:49:00,81.052,81.069,81.039,81.044,240100002.0
2005-02-09 00:50:00,81.08,81.08,81.039,81.043,203799998.0
2005-02-09 00:51:00,81.052,81.06,81.025,81.032,302800002.0
2005-02-09 00:52:00,81.042,81.076,81.042,81.066,174100001.0
2005-02-09 00:53:00,81.059,81.086,81.057,81.078,155900000.0
2005-02-09 00:54:00,81.063,81.08,81.048,81.069,128200001.0
2005-02-09 00:55:00,81.039,81.062,81.012,81.012,373599995.0
2005-02-09 00:56:00,81.0,81.047,80.989,80.992,178600000.0
2005-02-09 00:57:00,81.008,81.043,81.005,81.023,165900001.0
2005-02-09 00:58:00,80.998,81.021,80.989,81.009,173099999.0
2005-02-09 00:59:00,81.003,81.003,80.968,80.97,199700000.0
2005-02-09 01:00:00,80.958,80.988,80.951,80.968,189499998.0
2005-02-09 01:01:00,80.983,81.023,80.96,81.004,244900003.0
2005-02-09 01:02:00,80.982,81.012,80.98,81.012,212399999.0
2005-02-09 01:03:00,81.012,81.02,80.983,80.983,241599998.0
2005-02-09 01:04:00,81.02,81.042,81.01,81.036,185900003.0
2005-02-09 01:05:00,80.998,81.017,80.985,81.003,87000001.0
2005-02-09 01:06:00,81.006,81.021,80.973,80.997,178600000.0
2005-02-09 01:07:00,81.016,81.038,80.991,81.009,153499997.0
2005-02-09 01:08:00,80.989,81.012,80.976,81.002,273800004.0
2005-02-09 01:09:00,81.011,81.029,80.983,81.007,192199999.0
2005-02-09 01:10:00,80.999,81.011,80.976,80.982,257699998.0
2005-02-09 01:11:00,80.993,81.019,80.972,80.988,213999998.0
2005-02-09 01:12:00,80.987,81.01,80.956,80.96,204000002.0
2005-02-09 01:13:00,80.968,80.995,80.95,80.967,188399999.0
2005-02-09 01:14:00,80.934,80.986,80.934,80.965,311300002.0
2005-02-09 01:15:00,80.963,80.972,80.936,80.949,181700001.0
2005-02-09 01:16:00,80.949,80.983,80.946,80.961,87500000.0
2005-02-09 01:17:00,80.979,80.979,80.931,80.931,273700003.0
2005-02-09 01:18:00,80.909,80.95,80.909,80.95,183800000.0
2005-02-09 01:19:00,80.944,80.974,80.933,80.974,297500000.0
2005-02-09 01:20:00,80.919,80.973,80.919,80.959,171099997.0
2005-02-09 01:21:00,80.961,80.98,80.94,80.961,274299998.0
2005-02-09 01:22:00,80.952,80.978,80.944,80.951,197700001.0
2005-02-09 01:23:00,80.954,80.972,80.924,80.924,140100000.0
2005-02-09 01:24:00,80.949,80.949,80.915,80.915,129200000.0
2005-02-09 01:25:00,80.932,80.959,80.917,80.936,258899999.0
2005-02-09 01:26:00,80.948,80.976,80.939,80.952,247699999.0
2005-02-09 01:27:00,80.97,80.981,80.951,80.956,230599998.0
2005-02-09 01:28:00,80.964,81.004,80.964,80.996,159100000.0
2005-02-09 01:29:00,80.982,80.982,80.958,80.961,284699999.0
2005-02-09 01:30:00,80.968,80.991,80.951,80.967,215500000.0
2005-02-09 01:31:00,80.967,80.994,80.943,80.943,419599997.0
2005-02-09 01:32:00,80.962,80.973,80.937,80.937,295899998.0
2005-02-09 01:33:00,80.958,80.958,80.912,80.923,120399999.0
2005-02-09 01:34:00,80.893,80.941,80.893,80.939,111299999.0
2005-02-09 01:35:00,80.933,80.945,80.91,80.926,285299997.0
2005-02-09 01:36:00,80.909,80.929,80.893,80.907,190200001.0
2005-02-09 01:37:00,80.912,80.944,80.912,80.935,152099999.0
2005-02-09 01:38:00,80.928,80.934,80.904,80.904,230199996.0
2005-02-09 01:39:00,80.902,80.923,80.886,80.902,86100002.0
2005-02-09 01:40:00,80.91,80.927,80.892,80.907,221999999.0
2005-02-09 01:41:00,80.911,80.929,80.905,80.929,113000000.0
2005-02-09 01:42:00,80.915,80.943,80.915,80.935,186600001.0
2005-02-09 01:43:00,80.914,80.932,80.899,80.904,79499998.0
2005-02-09 01:44:00,80.9,80.909,80.87,80.878,192299998.0
2005-02-09 01:45:00,80.889,80.9,80.871,80.871,247899999.0
2005-02-09 01:46:00,80.878,80.911,80.878,80.911,214300001.0
2005-02-09 01:47:00,80.896,80.908,80.886,80.889,188699998.0
2005-02-09 01:48:00,80.885,80.921,80.876,80.886,173600001.0
2005-02-09 01:49:00,80.9,80.925,80.894,80.907,228200001.0
2005-02-09 01:50:00,80.887,80.925,80.881,80.925,168900001.0
2005-02-09 01:51:00,80.906,80.932,80.898,80.932,195499998.0
2005-02-09 01:52:00,80.905,80.951,80.905,80.929,228100000.0
2005-02-09 01:53:00,80.919,80.963,80.919,80.963,211100000.0
2005-02-09 01:54:00,80.938,80.948,80.916,80.916,150199999.0
2005-02-09 01:55:00,80.917,80.939,80.906,80.908,138899999.0
2005-02-09 01:56:00,80.873,80.923,80.873,80.923,151600000.0
2005-02-09 01:57:00,80.899,80.92,80.879,80.92,193800001.0
2005-02-09 01:58:00,80.898,80.928,80.898,80.916,188400001.0
2005-02-09 01:59:00,80.918,80.927,80.877,80.877,393199993.0
2005-02-09 02:00:00,80.878,80.916,80.878,80.883,196700000.0
2005-02-09 02:01:00,80.927,80.927,80.883,80.887,231700001.0
2005-02-09 02:02:00,80.899,80.899,80.837,80.837,184700001.0
2005-02-09 02:03:00,80.845,80.886,80.834,80.865,186900000.0
2005-02-09 02:04:00,80.873,80.892,80.855,80.87,282999998.0
2005-02-09 02:05:00,80.876,80.908,80.853,80.908,192600001.0
2005-02-09 02:06:00,80.868,80.876,80.843,80.846,200899997.0
2005-02-09 02:07:00,80.867,80.869,80.819,80.819,241500002.0
2005-02-09 02:08:00,80.816,80.832,80.776,80.776,278199999.0
2005-02-09 02:09:00,80.788,80.823,80.774,80.807,126500000.0
2005-02-09 02:10:00,80.785,80.833,80.784,80.833,158299999.0
2005-02-09 02:11:00,80.782,80.812,80.782,80.81,230099999.0
2005-02-09 02:12:00,80.809,80.818,80.78,80.784,219899997.0
2005-02-09 02:13:00,80.791,80.816,80.782,80.79,194300001.0
2005-02-09 02:14:00,80.788,80.802,80.783,80.802,12000000.0
2005-02-09 02:15:00,80.779,80.801,80.754,80.776,174900001.0
2005-02-09 02:16:00,80.759,80.781,80.75,80.775,161000001.0
2005-02-09 02:17:00,80.751,80.767,80.734,80.736,216700001.0
2005-02-09 02:18:00,80.731,80.768,80.731,80.754,195499996.0
2005-02-09 02:19:00,80.744,80.776,80.736,80.739,274899994.0
2005-02-09 02:20:00,80.77,80.781,80.754,80.758,309500003.0
2005-02-09 02:21:00,80.774,80.797,80.763,80.786,225700000.0
2005-02-09 02:22:00,80.783,80.818,80.777,80.788,269100000.0
2005-02-09 02:23:00,80.811,80.824,80.783,80.792,299000001.0
2005-02-09 02:24:00,80.785,80.827,80.785,80.817,105500000.0
2005-02-09 02:25:00,80.791,80.834,80.791,80.832,140200003.0
2005-02-09 02:26:00,80.81,80.837,80.803,80.819,209700000.0
2005-02-09 02:27:00,80.806,80.821,80.797,80.821,319899998.0
2005-02-09 02:28:00,80.811,80.833,80.798,80.825,202800000.0
2005-02-09 02:29:00,80.794,80.825,80.782,80.782,179500001.0
2005-02-09 02:30:00,80.808,80.827,80.793,80.81,216200000.0
2005-02-09 02:31:00,80.794,80.82,80.786,80.805,289500000.0
2005-02-09 02:32:00,80.793,80.793,80.762,80.77,132900000.0
2005-02-09 02:33:00,80.782,80.791,80.766,80.785,197300003.0
2005-02-09 02:34:00,80.776,80.803,80.759,80.782,252500002.0
2005-02-09 02:35:00,80.763,80.785,80.763,80.785,136999998.0
2005-02-09 02:36:00,80.783,80.811,80.78,80.803,142100000.0
2005-02-09 02:37:00,80.76,80.797,80.76,80.775,235600002.0
2005-02-09 02:38:00,80.793,80.812,80.769,80.771,272199997.0
2005-02-09 02:39:00,80.812,80.829,80.784,80.804,244000003.0
2005-02-09 02:40:00,80.81,80.846,80.81,80.843,98400000.0
2005-02-09 02:41:00,80.829,80.848,80.8,80.826,111799998.0
2005-02-09 02:42:00,80.81,80.835,80.807,80.827,223000003.0
2005-02-09 02:43:00,80.827,80.848,80.78,80.815,316999997.0
2005-02-09 02:44:00,80.82,80.846,80.818,80.841,162900002.0
2005-02-09 02:45:00,80.836,80.836,80.787,80.787,148400001.0
2005-02-09 02:46:00,80.797,80.822,80.78,80.804,127999999.0
2005-02-09 02:47:00,80.797,80.817,80.764,80.783,215999998.0
2005-02-09 02:48:00,80.806,80.815,80.786,80.8,252900001.0
2005-02-09 02:49:00,80.799,80.821,80.79,80.799,114500000.0
2005-02-09 02:50:00,80.784,80.822,80.777,80.809,219500000.0
2005-02-09 02:51:00,80.822,80.831,80.797,80.803,140300002.0
2005-02-09 02:52:00,80.825,80.841,80.802,80.802,143200000.0
2005-02-09 02:53:00,80.839,80.86,80.815,80.834,104300001.0
2005-02-09 02:54:00,80.826,80.841,80.801,80.801,170400001.0
2005-02-09 02:55:00,80.764,80.793,80.764,80.786,198800000.0
2005-02-09 02:56:00,80.782,80.792,80.758,80.767,300499997.0
2005-02-09 02:57:00,80.758,80.788,80.753,80.78,195800000.0
2005-02-09 02:58:00,80.79,80.807,80.771,80.787,151199999.0
2005-02-09 02:59:00,80.79,80.809,80.775,80.804,112600002.0
2005-02-09 03:00:00,80.786,80.822,80.773,80.808,122199999.0
2005-02-09 03:01:00,80.798,80.815,80.787,80.795,162599998.0
2005-02-09 03:02:00,80.806,80.82,80.774,80.774,197200000.0
2005-02-09 03:03:00,80.76,80.808,80.755,80.808,168200000.0
2005-02-09 03:04:00,80.757,80.793,80.752,80.777,115699999.0
2005-02-09 03:05:00,80.781,80.799,80.755,80.762,143100000.0
2005-02-09 03:06:00,80.768,80.805,80.764,80.795,164199999.0
2005-02-09 03:07:00,80.8,80.808,80.778,80.78,175700000.0
2005-02-09 03:08:00,80.789,80.812,80.769,80.777,262799996.0
2005-02-09 03:09:00,80.778,80.801,80.764,80.779,214500002.0
2005-02-09 03:10:00,80.784,80.802,80.767,80.802,241099996.0
2005-02-09 03:11:00,80.783,80.817,80.783,80.795,102300000.0
2005-02-09 03:12:00,80.805,80.81,80.771,80.771,246300000.0
2005-02-09 03:13:00,80.788,80.814,80.788,80.814,64700001.0
2005-02-09 03:14:00,80.802,80.818,80.784,80.784,199899998.0
2005-02-09 03:15:00,80.81,80.813,80.78,80.781,170500001.0
2005-02-09 03:16:00,80.792,80.798,80.764,80.764,210599998.0
2005-02-09 03:17:00,80.766,80.79,80.758,80.78,192600001.0
2005-02-09 03:18:00,80.784,80.803,80.774,80.797,153800003.0
2005-02-09 03:19:00,80.784,80.81,80.781,80.81,153200003.0
2005-02-09 03:20:00,80.785,80.814,80.775,80.791,286199997.0
2005-02-09 03:21:00,80.787,80.803,80.776,80.776,131500002.0
2005-02-09 03:22:00,80.792,80.801,80.77,80.77,159900000.0
2005-02-09 03:23:00,80.796,80.815,80.78,80.789,173500001.0
2005-02-09 03:24:00,80.771,80.81,80.767,80.783,213100002.0
2005-02-09 03:25:00,80.783,80.799,80.766,80.766,217500000.0
2005-02-09 03:26:00,80.788,80.797,80.759,80.77,317099999.0
2005-02-09 03:27:00,80.761,80.784,80.743,80.765,112899999.0
2005-02-09 03:28:00,80.767,80.797,80.753,80.763,193999997.0
2005-02-09 03:29:00,80.754,80.766,80.729,80.737,220600001.0
2005-02-09 03:30:00,80.752,80.769,80.729,80.75,323100005.0
2005-02-09 03:31:00,80.734,80.76,80.727,80.737,198199998.0
2005-02-09 03:32:00,80.718,80.741,80.709,80.736,190900000.0
2005-02-09 03:33:00,80.704,80.74,80.704,80.734,279900001.0
2005-02-09 03:34:00,80.737,80.75,80.705,80.735,189699998.0
2005-02-09 03:35:00,80.75,80.779,80.736,80.744,257399999.0
2005-02-09 03:36:00,80.757,80.759,80.711,80.713,214200001.0
2005-02-09 03:37:00,80.726,80.749,80.713,80.749,192600000.0
2005-02-09 03:38:00,80.731,80.744,80.719,80.722,170500004.0
2005-02-09 03:39:00,80.721,80.752,80.721,80.742,174399999.0
2005-02-09 03:40:00,80.731,80.731,80.7,80.711,317300000.0
2005-02-09 03:41:00,80.704,80.734,80.687,80.694,153900000.0
2005-02-09 03:42:00,80.685,80.709,80.675,80.688,286000000.0
2005-02-09 03:43:00,80.675,80.716,80.675,80.708,200399997.0
2005-02-09 03:44:00,80.711,80.74,80.711,80.731,235899997.0
2005-02-09 03:45:00,80.743,80.75,80.722,80.727,205699996.0
2005-02-09 03:46:00,80.707,80.752,80.701,80.751,211700003.0
2005-02-09 03:47:00,80.744,80.764,80.705,80.721,224800000.0
2005-02-09 03:48:00,80.719,80.746,80.71,80.72,238199998.0
2005-02-09 03:49:00,80.713,80.723,80.69,80.707,151000001.0
2005-02-09 03:50:00,80.726,80.735,80.699,80.721,270900003.0
2005-02-09 03:51:00,80.711,80.725,80.677,80.71,249600001.0
2005-02-09 03:52:00,80.71,80.713,80.688,80.696,138900004.0
2005-02-09 03:53:00,80.652,80.72,80.652,80.72,121899998.0
2005-02-09 03:54:00,80.69,80.708,80.685,80.691,148699998.0
2005-02-09 03:55:00,80.733,80.733,80.704,80.714,150700002.0
2005-02-09 03:56:00,80.725,80.738,80.703,80.721,223600001.0
2005-02-09 03:57:00,80.698,80.721,80.69,80.695,145800000.0
2005-02-09 03:58:00,80.663,80.704,80.663,80.69,275299998.0
2005-02-09 03:59:00,80.669,80.696,80.663,80.669,167799998.0
2005-02-09 04:00:00,80.679,80.726,80.679,80.721,258100000.0
2005-02-09 04:01:00,80.743,80.743,80.703,80.703,145900000.0
2005-02-09 04:02:00,80.691,80.729,80.691,80.729,178100001.0
2005-02-09 04:03:00,80.721,80.731,80.709,80.721,121400000.0
2005-02-09 04:04:00,80.731,80.737,80.697,80.709,177800000.0
2005-02-09 04:05:00,80.727,80.741,80.719,80.729,208099997.0
2005-02-09 04:06:00,80.705,80.734,80.689,80.689,134500002.0
2005-02-09 04:07:00,80.71,80.747,80.702,80.733,234700000.0
2005-02-09 04:08:00,80.709,80.734,80.7,80.711,203599995.0
2005-02-09 04:09:00,80.744,80.747,80.719,80.719,180799998.0
2005-02-09 04:10:00,80.701,80.727,80.696,80.723,211299997.0
2005-02-09 04:11:00,80.699,80.714,80.684,80.702,260900000.0
2005-02-09 04:12:00,80.704,80.728,80.693,80.702,184200001.0
2005-02-09 04:13:00,80.688,80.712,80.676,80.696,177299999.0
2005-02-09 04:14:00,80.671,80.703,80.671,80.703,263799996.0
2005-02-09 04:15:00,80.673,80.719,80.673,80.712,228899998.0
2005-02-09 04:16:00,80.701,80.717,80.679,80.71,224699999.0
2005-02-09 04:17:00,80.703,80.732,80.696,80.715,255700001.0
2005-02-09 04:18:00,80.727,80.742,80.714,80.72,183999996.0
2005-02-09 04:19:00,80.728,80.728,80.704,80.716,151900000.0
2005-02-09 04:20:00,80.723,80.742,80.716,80.735,228699998.0
2005-02-09 04:21:00,80.717,80.74,80.71,80.718,273499993.0
2005-02-09 04:22:00,80.732,80.743,80.719,80.738,134599998.0
2005-02-09 04:23:00,80.728,80.769,80.728,80.762,293699999.0
2005-02-09 04:24:00,80.728,80.753,80.713,80.739,191800001.0
2005-02-09 04:25:00,80.733,80.769,80.722,80.769,126199994.0
2005-02-09 04:26:00,80.725,80.765,80.725,80.745,193699999.0
2005-02-09 04:27:00,80.748,80.764,80.722,80.736,104100000.0
2005-02-09 04:28:00,80.721,80.756,80.718,80.756,82800000.0
2005-02-09 04:29:00,80.718,80.748,80.707,80.725,189300000.0
2005-02-09 04:30:00,80.709,80.739,80.695,80.706,257400000.0
2005-02-09 04:31:00,80.727,80.736,80.701,80.706,241799999.0
2005-02-09 04:32:00,80.729,80.74,80.716,80.723,158200002.0
2005-02-09 04:33:00,80.716,80.742,80.704,80.73,237000000.0
2005-02-09 04:34:00,80.723,80.753,80.712,80.712,144700000.0
2005-02-09 04:35:00,80.745,80.751,80.724,80.729,192599999.0
2005-02-09 04:36:00,80.739,80.758,80.736,80.741,105899997.0
2005-02-09 04:37:00,80.732,80.768,80.724,80.734,208999998.0
2005-02-09 04:38:00,80.757,80.757,80.721,80.721,218700000.0
2005-02-09 04:39:00,80.742,80.764,80.736,80.753,129700001.0
2005-02-09 04:40:00,80.741,80.77,80.738,80.755,231699999.0
2005-02-09 04:41:00,80.722,80.757,80.708,80.757,369900001.0
2005-02-09 04:42:00,80.738,80.751,80.71,80.733,252900001.0
2005-02-09 04:43:00,80.741,80.741,80.705,80.705,166699999.0
2005-02-09 04:44:00,80.694,80.735,80.684,80.735,174100000.0
2005-02-09 04:45:00,80.699,80.744,80.699,80.731,264600000.0
2005-02-09 04:46:00,80.713,80.725,80.692,80.703,164299999.0
2005-02-09 04:47:00,80.692,80.721,80.678,80.721,161199999.0
2005-02-09 04:48:00,80.723,80.727,80.706,80.708,206100001.0
2005-02-09 04:49:00,80.714,80.725,80.692,80.711,171699997.0
2005-02-09 04:50:00,80.687,80.714,80.669,80.689,184600001.0
2005-02-09 04:51:00,80.694,80.734,80.694,80.727,243200002.0
2005-02-09 04:52:00,80.696,80.71,80.674,80.69,185599999.0
2005-02-09 04:53:00,80.721,80.721,80.664,80.664,317899995.0
2005-02-09 04:54:00,80.67,80.696,80.656,80.689,266200001.0
2005-02-09 04:55:00,80.668,80.712,80.668,80.687,193899999.0
2005-02-09 04:56:00,80.669,80.697,80.668,80.686,168999999.0
2005-02-09 04:57:00,80.693,80.711,80.684,80.702,115099999.0
2005-02-09 04:58:00,80.687,80.701,80.668,80.684,134100001.0
2005-02-09 04:59:00,80.67,80.696,80.67,80.696,144000000.0
2005-02-09 05:00:00,80.676,80.693,80.654,80.693,196000000.0
2005-02-09 05:01:00,80.663,80.68,80.649,80.677,181399999.0
2005-02-09 05:02:00,80.677,80.692,80.656,80.686,199599998.0
2005-02-09 05:03:00,80.654,80.692,80.649,80.66,162299997.0
2005-02-09 05:04:00,80.673,80.688,80.655,80.672,173100001.0
2005-02-09 05:05:00,80.656,80.686,80.638,80.668,176899998.0
2005-02-09 05:06:00,80.647,80.689,80.645,80.66,227600001.0
2005-02-09 05:07:00,80.655,80.678,80.631,80.64,127800000.0
2005-02-09 05:08:00,80.643,80.681,80.643,80.661,225599995.0
2005-02-09 05:09:00,80.637,80.677,80.637,80.641,315900001.0
2005-02-09 05:10:00,80.638,80.666,80.622,80.643,125800000.0
2005-02-09 05:11:00,80.638,80.668,80.622,80.622,198899998.0
2005-02-09 05:12:00,80.662,80.663,80.613,80.617,125799999.0
2005-02-09 05:13:00,80.65,80.674,80.633,80.66,245200000.0
2005-02-09 05:14:00,80.68,80.68,80.64,80.647,141800001.0
2005-02-09 05:15:00,80.653,80.673,80.639,80.639,136500000.0
2005-02-09 05:16:00,80.652,80.667,80.633,80.649,270200000.0
2005-02-09 05:17:00,80.668,80.67,80.644,80.658,229400003.0
2005-02-09 05:18:00,80.654,80.681,80.642,80.654,295400000.0
2005-02-09 05:19:00,80.66,80.678,80.641,80.655,201999998.0
2005-02-09 05:20:00,80.663,80.678,80.648,80.656,197599998.0
2005-02-09 05:21:00,80.645,80.665,80.627,80.641,346100004.0
2005-02-09 05:22:00,80.662,80.668,80.637,80.641,178299999.0
2005-02-09 05:23:00,80.616,80.657,80.616,80.654,246499998.0
2005-02-09 05:24:00,80.63,80.65,80.618,80.628,202400001.0
2005-02-09 05:25:00,80.616,80.647,80.608,80.629,182200000.0
2005-02-09 05:26:00,80.646,80.646,80.607,80.618,169800001.0
2005-02-09 05:27:00,80.651,80.656,80.624,80.624,148500001.0
2005-02-09 05:28:00,80.655,80.669,80.628,80.645,189700000.0
2005-02-09 05:29:00,80.647,80.657,80.617,80.632,175899999.0
2005-02-09 05:30:00,80.648,80.676,80.624,80.648,284900001.0
2005-02-09 05:31:00,80.656,80.68,80.63,80.642,199400000.0
2005-02-09 05:32:00,80.644,80.672,80.632,80.649,246599998.0
2005-02-09 05:33:00,80.643,80.677,80.637,80.654,247099997.0
2005-02-09 05:34:00,80.646,80.66,80.631,80.647,147000000.0
2005-02-09 05:35:00,80.65,80.677,80.638,80.656,132000000.0
2005-02-09 05:36:00,80.63,80.672,80.63,80.671,297799998.0
2005-02-09 05:37:00,80.624,80.677,80.624,80.658,274300000.0
2005-02-09 05:38:00,80.664,80.695,80.648,80.679,238700001.0
2005-02-09 05:39:00,80.637,80.683,80.636,80.636,244200000.0
2005-02-09 05:40:00,80.66,80.7,80.66,80.677,137799999.0
2005-02-09 05:41:00,80.699,80.705,80.672,80.673,210800001.0
2005-02-09 05:42:00,80.682,80.696,80.653,80.676,176100001.0
2005-02-09 05:43:00,80.65,80.715,80.65,80.715,89799999.0
2005-02-09 05:44:00,80.688,80.704,80.678,80.693,199400004.0
2005-02-09 05:45:00,80.666,80.694,80.663,80.694,199099998.0
2005-02-09 05:46:00,80.669,80.708,80.669,80.697,190100000.0
2005-02-09 05:47:00,80.691,80.713,80.679,80.685,210199998.0
2005-02-09 05:48:00,80.676,80.703,80.668,80.679,128100001.0
2005-02-09 05:49:00,80.697,80.714,80.681,80.681,200999998.0
2005-02-09 05:50:00,80.707,80.728,80.69,80.699,134100000.0
2005-02-09 05:51:00,80.704,80.709,80.666,80.691,264699999.0
2005-02-09 05:52:00,80.69,80.718,80.671,80.718,221100001.0
2005-02-09 05:53:00,80.721,80.721,80.685,80.685,287899998.0
2005-02-09 05:54:00,80.679,80.703,80.673,80.696,236100002.0
2005-02-09 05:55:00,80.731,80.731,80.68,80.68,159499998.0
2005-02-09 05:56:00,80.698,80.718,80.686,80.691,248400000.0
2005-02-09 05:57:00,80.724,80.735,80.686,80.686,155900000.0
2005-02-09 05:58:00,80.712,80.733,80.706,80.719,200899999.0
2005-02-09 05:59:00,80.716,80.736,80.706,80.722,197099999.0
2005-02-09 06:00:00,80.727,80.744,80.705,80.705,262399999.0
2005-02-09 06:01:00,80.713,80.748,80.707,80.748,160599998.0
2005-02-09 06:02:00,80.714,80.734,80.694,80.696,195100001.0
2005-02-09 06:03:00,80.687,80.727,80.687,80.727,297699997.0
2005-02-09 06:04:00,80.715,80.752,80.707,80.752,150600000.0
2005-02-09 06:05:00,80.731,80.745,80.715,80.736,148300000.0
2005-02-09 06:06:00,80.707,80.741,80.707,80.727,187400002.0
2005-02-09 06:07:00,80.705,80.736,80.704,80.721,202499998.0
2005-02-09 06:08:00,80.698,80.744,80.688,80.731,142700001.0
2005-02-09 06:09:00,80.733,80.748,80.707,80.731,216699997.0
2005-02-09 06:10:00,80.698,80.733,80.698,80.725,166099999.0
2005-02-09 06:11:00,80.739,80.747,80.689,80.73,176700000.0
2005-02-09 06:12:00,80.734,80.752,80.714,80.724,170100003.0
2005-02-09 06:13:00,80.732,80.746,80.707,80.707,133100000.0
2005-02-09 06:14:00,80.704,80.744,80.69,80.703,226200000.0
2005-02-09 06:15:00,80.713,80.72,80.686,80.7,213100000.0
2005-02-09 06:16:00,80.72,80.731,80.7,80.703,292300001.0
2005-02-09 06:17:00,80.703,80.738,80.691,80.721,125700000.0
2005-02-09 06:18:00,80.727,80.73,80.69,80.69,250799995.0
2005-02-09 06:19:00,80.701,80.739,80.69,80.715,280599997.0
2005-02-09 06:20:00,80.7,80.731,80.692,80.702,182400002.0
2005-02-09 06:21:00,80.707,80.732,80.703,80.732,148600000.0
2005-02-09 06:22:00,80.747,80.747,80.71,80.71,323699998.0
2005-02-09 06:23:00,80.728,80.762,80.728,80.753,182599999.0
2005-02-09 06:24:00,80.728,80.733,80.702,80.705,223799996.0
2005-02-09 06:25:00,80.696,80.738,80.691,80.703,178800000.0
2005-02-09 06:26:00,80.696,80.723,80.674,80.694,275200000.0
2005-02-09 06:27:00,80.693,80.713,80.678,80.7,101899998.0
2005-02-09 06:28:00,80.704,80.71,80.68,80.68,148600003.0
2005-02-09 06:29:00,80.681,80.702,80.654,80.694,59900000.0
2005-02-09 06:30:00,80.66,80.693,80.655,80.675,202599997.0
2005-02-09 06:31:00,80.642,80.674,80.626,80.648,148099999.0
2005-02-09 06:32:00,80.617,80.653,80.617,80.645,190699999.0
2005-02-09 06:33:00,80.636,80.642,80.614,80.614,234799992.0
2005-02-09 06:34:00,80.595,80.655,80.595,80.655,121999997.0
2005-02-09 06:35:00,80.621,80.659,80.621,80.645,164100000.0
2005-02-09 06:36:00,80.63,80.661,80.627,80.658,168900001.0
2005-02-09 06:37:00,80.642,80.667,80.64,80.667,96200000.0
2005-02-09 06:38:00,80.629,80.667,80.625,80.654,322899997.0
2005-02-09 06:39:00,80.645,80.662,80.621,80.624,142299999.0
2005-02-09 06:40:00,80.646,80.675,80.625,80.625,205799997.0
2005-02-09 06:41:00,80.61,80.648,80.61,80.637,201399997.0
2005-02-09 06:42:00,80.601,80.649,80.591,80.649,337299999.0
2005-02-09 06:43:00,80.667,80.669,80.615,80.615,285800003.0
2005-02-09 06:44:00,80.639,80.67,80.639,80.664,132699998.0
2005-02-09 06:45:00,80.662,80.674,80.631,80.631,130200001.0
2005-02-09 06:46:00,80.63,80.67,80.63,80.665,173499999.0
2005-02-09 06:47:00,80.662,80.68,80.633,80.644,156100003.0
2005-02-09 06:48:00,80.658,80.672,80.628,80.644,291400001.0
2005-02-09 06:49:00,80.631,80.665,80.615,80.625,118200000.0
2005-02-09 06:50:00,80.605,80.648,80.598,80.605,235200000.0
2005-02-09 06:51:00,80.656,80.674,80.634,80.656,238000001.0
2005-02-09 06:52:00,80.657,80.671,80.635,80.652,199399999.0
2005-02-09 06:53:00,80.648,80.679,80.647,80.67,175799996.0
2005-02-09 06:54:00,80.675,80.697,80.664,80.667,308400001.0
2005-02-09 06:55:00,80.686,80.688,80.652,80.652,201799995.0
2005-02-09 06:56:00,80.655,80.681,80.648,80.661,270999997.0
2005-02-09 06:57:00,80.666,80.68,80.638,80.638,192899998.0
2005-02-09 06:58:00,80.646,80.691,80.64,80.686,78299999.0
2005-02-09 06:59:00,80.639,80.673,80.621,80.653,153099998.0
2005-02-09 07:00:00,80.653,80.69,80.641,80.674,238100000.0
2005-02-09 07:01:00,80.627,80.659,80.625,80.64,163100000.0
2005-02-09 07:02:00,80.626,80.655,80.612,80.655,115700000.0
2005-02-09 07:03:00,80.63,80.658,80.614,80.632,119299999.0
2005-02-09 07:04:00,80.651,80.671,80.637,80.666,125199998.0
2005-02-09 07:05:00,80.651,80.679,80.637,80.661,309100001.0
2005-02-09 07:06:00,80.671,80.7,80.667,80.692,255899998.0
2005-02-09 07:07:00,80.678,80.705,80.663,80.69,97500001.0
2005-02-09 07:08:00,80.675,80.685,80.653,80.68,267999995.0
2005-02-09 07:09:00,80.631,80.687,80.631,80.68,193399999.0
2005-02-09 07:10:00,80.672,80.685,80.649,80.665,123999999.0
2005-02-09 07:11:00,80.677,80.72,80.677,80.713,125000000.0
2005-02-09 07:12:00,80.719,80.723,80.686,80.699,167799999.0
2005-02-09 07:13:00,80.69,80.708,80.664,80.678,118500000.0
2005-02-09 07:14:00,80.68,80.711,80.649,80.691,277200003.0
2005-02-09 07:15:00,80.641,80.695,80.641,80.68,187500000.0
2005-02-09 07:16:00,80.662,80.682,80.637,80.645,221500003.0
2005-02-09 07:17:00,80.641,80.663,80.62,80.62,212300000.0
2005-02-09 07:18:00,80.628,80.666,80.615,80.642,161600001.0
2005-02-09 07:19:00,80.63,80.666,80.61,80.637,237300000.0
2005-02-09 07:20:00,80.658,80.672,80.636,80.646,138800002.0
2005-02-09 07:21:00,80.679,80.691,80.644,80.644,175600000.0
2005-02-09 07:22:00,80.667,80.672,80.637,80.66,167899998.0
2005-02-09 07:23:00,80.623,80.661,80.617,80.633,114900000.0
2005-02-09 07:24:00,80.617,80.65,80.596,80.65,133300000.0
2005-02-09 07:25:00,80.665,80.677,80.642,80.646,255500005.0
2005-02-09 07:26:00,80.667,80.692,80.652,80.692,207500002.0
2005-02-09 07:27:00,80.687,80.701,80.659,80.689,252599998.0
2005-02-09 07:28:00,80.684,80.71,80.675,80.693,150999998.0
2005-02-09 07:29:00,80.698,80.704,80.68,80.684,60900000.0
2005-02-09 07:30:00,80.698,80.708,80.681,80.69,99100001.0
2005-02-09 07:31:00,80.684,80.717,80.677,80.702,239899998.0
2005-02-09 07:32:00,80.708,80.751,80.707,80.751,207699999.0
2005-02-09 07:33:00,80.748,80.748,80.708,80.719,206299999.0
2005-02-09 07:34:00,80.753,80.766,80.734,80.741,196199999.0
2005-02-09 07:35:00,80.703,80.746,80.697,80.739,293199996.0
2005-02-09 07:36:00,80.726,80.751,80.704,80.729,213200000.0
2005-02-09 07:37:00,80.687,80.738,80.687,80.737,144899998.0
2005-02-09 07:38:00,80.735,80.761,80.713,80.717,151699998.0
2005-02-09 07:39:00,80.735,80.769,80.716,80.747,159400000.0
2005-02-09 07:40:00,80.731,80.765,80.714,80.746,205099998.0
2005-02-09 07:41:00,80.75,80.773,80.738,80.761,265299999.0
2005-02-09 07:42:00,80.759,80.806,80.759,80.781,227999998.0
2005-02-09 07:43:00,80.79,80.79,80.754,80.759,199299998.0
2005-02-09 07:44:00,80.788,80.841,80.772,80.821,223599999.0
2005-02-09 07:45:00,80.846,80.854,80.816,80.816,137999999.0
2005-02-09 07:46:00,80.804,80.829,80.781,80.81,230899995.0
2005-02-09 07:47:00,80.812,80.843,80.788,80.842,186100002.0
2005-02-09 07:48:00,80.833,80.849,80.819,80.84,308000007.0
2005-02-09 07:49:00,80.822,80.839,80.805,80.827,309099998.0
2005-02-09 07:50:00,80.818,80.845,80.772,80.808,308900000.0
2005-02-09 07:51:00,80.842,80.85,80.819,80.819,250799993.0
2005-02-09 07:52:00,80.802,80.831,80.788,80.788,160400003.0
2005-02-09 07:53:00,80.84,80.885,80.811,80.871,205499998.0
2005-02-09 07:54:00,80.849,80.879,80.841,80.876,121900001.0
2005-02-09 07:55:00,80.859,80.895,80.855,80.895,183000004.0
2005-02-09 07:56:00,80.877,80.9,80.843,80.864,175300001.0
2005-02-09 07:57:00,80.881,80.891,80.866,80.877,150800002.0
2005-02-09 07:58:00,80.878,80.909,80.871,80.906,157100001.0
2005-02-09 07:59:00,80.905,80.905,80.85,80.854,193099997.0
2005-02-09 08:00:00,80.871,80.871,80.829,80.853,172600001.0
2005-02-09 08:01:00,80.844,80.86,80.824,80.826,333799999.0
2005-02-09 08:02:00,80.816,80.856,80.816,80.843,167100001.0
2005-02-09 08:03:00,80.811,80.857,80.81,80.857,159399999.0
2005-02-09 08:04:00,80.791,80.852,80.789,80.852,138199998.0
2005-02-09 08:05:00,80.811,80.837,80.796,80.828,256800001.0
2005-02-09 08:06:00,80.813,80.844,80.78,80.787,105099999.0
2005-02-09 08:07:00,80.77,80.816,80.762,80.773,281700001.0
2005-02-09 08:08:00,80.781,80.819,80.774,80.801,109000001.0
2005-02-09 08:09:00,80.83,80.855,80.812,80.842,212800002.0
2005-02-09 08:10:00,80.815,80.851,80.811,80.841,122700001.0
2005-02-09 08:11:00,80.823,80.856,80.811,80.828,101600000.0
2005-02-09 08:12:00,80.84,80.84,80.805,80.817,187300001.0
2005-02-09 08:13:00,80.816,80.829,80.797,80.808,155800000.0
2005-02-09 08:14:00,80.812,80.836,80.806,80.815,284100003.0
2005-02-09 08:15:00,80.818,80.846,80.8,80.829,265200000.0
2005-02-09 08:16:00,80.809,80.838,80.807,80.831,107899999.0
2005-02-09 08:17:00,80.833,80.856,80.805,80.805,226799995.0
2005-02-09 08:18:00,80.828,80.845,80.799,80.81,118800001.0
2005-02-09 08:19:00,80.809,80.845,80.807,80.807,192499994.0
2005-02-09 08:20:00,80.79,80.813,80.781,80.805,177900002.0
2005-02-09 08:21:00,80.82,80.831,80.78,80.789,250499999.0
2005-02-09 08:22:00,80.802,80.802,80.777,80.796,96100000.0
2005-02-09 08:23:00,80.779,80.817,80.778,80.802,126999999.0
2005-02-09 08:24:00,80.816,80.816,80.792,80.8,163699999.0
2005-02-09 08:25:00,80.776,80.819,80.776,80.811,164900000.0
2005-02-09 08:26:00,80.801,80.819,80.771,80.804,168799999.0
2005-02-09 08:27:00,80.775,80.816,80.775,80.796,232399996.0
2005-02-09 08:28:00,80.78,80.82,80.772,80.82,234200000.0
2005-02-09 08:29:00,80.82,80.838,80.81,80.825,212800000.0
2005-02-09 08:30:00,80.81,80.834,80.803,80.827,210599999.0
2005-02-09 08:31:00,80.831,80.852,80.824,80.841,262900002.0
2005-02-09 08:32:00,80.841,80.864,80.799,80.812,237999999.0
2005-02-09 08:33:00,80.821,80.836,80.805,80.823,221699998.0
2005-02-09 08:34:00,80.817,80.836,80.799,80.802,228200001.0
2005-02-09 08:35:00,80.803,80.854,80.803,80.823,183500000.0
2005-02-09 08:36:00,80.824,80.845,80.8,80.8,260799997.0
2005-02-09 08:37:00,80.82,80.832,80.804,80.821,200499997.0
2005-02-09 08:38:00,80.828,80.844,80.798,80.83,243300000.0
2005-02-09 08:39:00,80.809,80.843,80.801,80.809,148299998.0
2005-02-09 08:40:00,80.8,80.822,80.798,80.815,257599996.0
2005-02-09 08:41:00,80.818,80.844,80.8,80.821,167700001.0
2005-02-09 08:42:00,80.822,80.846,80.801,80.801,179200001.0
2005-02-09 08:43:00,80.823,80.843,80.802,80.819,137400000.0
2005-02-09 08:44:00,80.802,80.831,80.799,80.811,193799999.0
2005-02-09 08:45:00,80.804,80.814,80.783,80.802,173100001.0
2005-02-09 08:46:00,80.829,80.839,80.794,80.794,192700001.0
2005-02-09 08:47:00,80.799,80.822,80.782,80.79,177199998.0
2005-02-09 08:48:00,80.804,80.826,80.798,80.811,168199999.0
2005-02-09 08:49:00,80.797,80.805,80.772,80.785,253800000.0
2005-02-09 08:50:00,80.804,80.808,80.758,80.758,160699999.0
2005-02-09 08:51:00,80.788,80.812,80.766,80.782,312799999.0
2005-02-09 08:52:00,80.778,80.81,80.764,80.775,270299999.0
2005-02-09 08:53:00,80.77,80.79,80.759,80.79,282599999.0
2005-02-09 08:54:00,80.765,80.816,80.75,80.816,118200001.0
2005-02-09 08:55:00,80.821,80.828,80.806,80.81,119999998.0
2005-02-09 08:56:00,80.798,80.816,80.784,80.803,194999997.0
2005-02-09 08:57:00,80.8,80.836,80.8,80.818,154200001.0
2005-02-09 08:58:00,80.803,80.844,80.803,80.844,143599998.0
2005-02-09 08:59:00,80.869,80.908,80.854,80.889,345300001.0
2005-02-09 09:00:00,80.935,80.957,80.918,80.919,128800001.0
2005-02-09 09:01:00,80.928,80.936,80.893,80.893,230199998.0
2005-02-09 09:02:00,80.911,80.929,80.893,80.893,167100000.0
2005-02-09 09:03:00,80.897,80.897,80.851,80.857,178799999.0
2005-02-09 09:04:00,80.878,80.889,80.847,80.847,269599998.0
2005-02-09 09:05:00,80.88,80.89,80.838,80.84,249500003.0
2005-02-09 09:06:00,80.823,80.846,80.808,80.83,182699998.0
2005-02-09 09:07:00,80.828,80.853,80.799,80.835,133900001.0
2005-02-09 09:08:00,80.807,80.839,80.806,80.811,201500001.0
2005-02-09 09:09:00,80.826,80.845,80.807,80.835,84500000.0
2005-02-09 09:10:00,80.816,80.83,80.793,80.81,154099999.0
2005-02-09 09:11:00,80.797,80.822,80.784,80.811,138499998.0
2005-02-09 09:12:00,80.807,80.808,80.781,80.801,210900001.0
2005-02-09 09:13:00,80.804,80.833,80.804,80.826,205299999.0
2005-02-09 09:14:00,80.822,80.838,80.804,80.806,210499998.0
2005-02-09 09:15:00,80.832,80.843,80.812,80.826,187899999.0
2005-02-09 09:16:00,80.808,80.873,80.808,80.872,180900001.0
2005-02-09 09:17:00,80.883,80.923,80.874,80.923,299499996.0
2005-02-09 09:18:00,80.903,80.963,80.876,80.927,133099997.0
2005-02-09 09:19:00,80.969,81.021,80.963,81.021,172499998.0
2005-02-09 09:20:00,80.981,80.996,80.953,80.965,176599999.0
2005-02-09 09:21:00,81.0,81.014,80.958,80.97,236099999.0
2005-02-09 09:22:00,80.977,80.997,80.969,80.985,212700001.0
2005-02-09 09:23:00,80.98,81.013,80.98,81.006,92300000.0
2005-02-09 09:24:00,80.984,81.022,80.959,80.975,268799995.0
2005-02-09 09:25:00,80.985,80.997,80.944,80.944,187200003.0
2005-02-09 09:26:00,80.941,80.997,80.941,80.958,324599997.0
2005-02-09 09:27:00,80.956,80.98,80.93,80.935,213500000.0
2005-02-09 09:28:00,80.951,80.965,80.907,80.91,157199999.0
2005-02-09 09:29:00,80.931,80.951,80.913,80.924,140699999.0
2005-02-09 09:30:00,80.948,80.949,80.893,80.893,161199997.0
2005-02-09 09:31:00,80.892,80.941,80.891,80.914,149399998.0
2005-02-09 09:32:00,80.887,80.907,80.876,80.898,272799997.0
2005-02-09 09:33:00,80.881,80.916,80.881,80.915,178099998.0
2005-02-09 09:34:00,80.896,80.91,80.866,80.882,255200003.0
2005-02-09 09:35:00,80.844,80.884,80.829,80.861,133500000.0
2005-02-09 09:36:00,80.892,80.908,80.867,80.882,155400001.0
2005-02-09 09:37:00,80.876,80.904,80.87,80.896,169000000.0
2005-02-09 09:38:00,80.874,80.889,80.846,80.849,174600000.0
2005-02-09 09:39:00,80.88,80.892,80.856,80.876,186899999.0
2005-02-09 09:40:00,80.888,80.918,80.873,80.876,153200002.0
2005-02-09 09:41:00,80.946,80.947,80.896,80.906,227100000.0
2005-02-09 09:42:00,80.928,80.948,80.915,80.925,136000002.0
2005-02-09 09:43:00,80.943,80.955,80.914,80.914,198699999.0
2005-02-09 09:44:00,80.911,80.973,80.886,80.973,222000002.0
2005-02-09 09:45:00,80.98,80.994,80.938,80.938,146900002.0
2005-02-09 09:46:00,80.952,80.985,80.939,80.951,173999997.0
2005-02-09 09:47:00,80.95,80.977,80.931,80.932,229100000.0
2005-02-09 09:48:00,80.944,80.981,80.944,80.962,153400000.0
2005-02-09 09:49:00,80.955,80.955,80.921,80.934,119000001.0
2005-02-09 09:50:00,80.935,80.956,80.924,80.94,267599998.0
2005-02-09 09:51:00,80.944,80.96,80.919,80.936,214399998.0
2005-02-09 09:52:00,80.923,80.962,80.923,80.947,145200000.0
2005-02-09 09:53:00,80.921,80.956,80.912,80.946,324899998.0
2005-02-09 09:54:00,80.937,80.947,80.922,80.928,148599998.0
2005-02-09 09:55:00,80.936,80.951,80.905,80.914,231099998.0
2005-02-09 09:56:00,80.914,80.949,80.903,80.909,214199998.0
2005-02-09 09:57:00,80.918,80.946,80.894,80.924,215199998.0
2005-02-09 09:58:00,80.928,80.961,80.924,80.942,235600001.0
2005-02-09 09:59:00,80.92,80.943,80.906,80.921,225799995.0
2005-02-09 10:00:00,80.894,80.93,80.894,80.912,207199998.0
2005-02-09 10:01:00,80.916,80.921,80.898,80.906,80100001.0
2005-02-09 10:02:00,80.898,80.919,80.891,80.908,124700000.0
2005-02-09 10:03:00,80.912,80.928,80.895,80.899,305899996.0
2005-02-09 10:04:00,80.893,80.922,80.889,80.922,205199998.0
2005-02-09 10:05:00,80.898,80.923,80.895,80.923,149699997.0
2005-02-09 10:06:00,80.907,80.941,80.89,80.905,246400000.0
2005-02-09 10:07:00,80.95,80.952,80.917,80.917,285699998.0
2005-02-09 10:08:00,80.935,80.956,80.914,80.93,222300000.0
2005-02-09 10:09:00,80.949,80.965,80.932,80.932,166600001.0
2005-02-09 10:10:00,80.948,80.975,80.924,80.933,186400002.0
2005-02-09 10:11:00,80.957,80.96,80.929,80.929,131700000.0
2005-02-09 10:12:00,80.951,80.954,80.929,80.951,193299998.0
2005-02-09 10:13:00,80.95,80.95,80.919,80.938,181100000.0
2005-02-09 10:14:00,80.921,80.962,80.914,80.944,234000000.0
2005-02-09 10:15:00,80.93,80.958,80.915,80.944,145500000.0
2005-02-09 10:16:00,80.916,80.939,80.903,80.912,140300001.0
2005-02-09 10:17:00,80.89,80.932,80.89,80.92,304699998.0
2005-02-09 10:18:00,80.935,80.948,80.894,80.897,125699999.0
2005-02-09 10:19:00,80.92,80.941,80.905,80.912,185000000.0
2005-02-09 10:20:00,80.943,80.949,80.918,80.941,259299999.0
2005-02-09 10:21:00,80.914,80.973,80.914,80.973,189799998.0
2005-02-09 10:22:00,80.92,80.952,80.913,80.923,189300001.0
2005-02-09 10:23:00,80.929,80.942,80.895,80.895,159499999.0
2005-02-09 10:24:00,80.931,80.95,80.907,80.908,206100001.0
2005-02-09 10:25:00,80.93,80.973,80.93,80.973,91500000.0
2005-02-09 10:26:00,80.961,80.985,80.943,80.957,161600000.0
2005-02-09 10:27:00,80.96,80.979,80.945,80.947,326999999.0
2005-02-09 10:28:00,80.954,80.958,80.93,80.936,227399999.0
2005-02-09 10:29:00,80.939,80.958,80.92,80.934,238500000.0
2005-02-09 10:30:00,80.948,80.988,80.948,80.974,156800001.0
2005-02-09 10:31:00,80.954,80.973,80.933,80.95,236499998.0
2005-02-09 10:32:00,80.947,80.976,80.939,80.948,151200000.0
2005-02-09 10:33:00,80.967,80.98,80.946,80.976,353200000.0
2005-02-09 10:34:00,80.998,81.015,80.978,80.991,107500000.0
2005-02-09 10:35:00,81.002,81.011,80.97,80.991,210200001.0
2005-02-09 10:36:00,81.002,81.039,80.994,80.996,161499996.0
2005-02-09 10:37:00,80.987,81.035,80.982,81.001,218400000.0
2005-02-09 10:38:00,81.039,81.042,81.0,81.002,201599999.0
2005-02-09 10:39:00,80.992,81.042,80.992,81.018,177399999.0
2005-02-09 10:40:00,81.027,81.042,81.0,81.0,248799999.0
2005-02-09 10:41:00,81.008,81.016,80.985,80.985,250099999.0
2005-02-09 10:42:00,80.981,81.01,80.975,80.988,355600000.0
2005-02-09 10:43:00,80.978,81.027,80.978,80.997,342600002.0
2005-02-09 10:44:00,80.988,81.016,80.965,81.008,359899995.0
2005-02-09 10:45:00,80.997,81.031,80.982,80.987,189600005.0
2005-02-09 10:46:00,80.974,81.013,80.974,80.985,205900001.0
2005-02-09 10:47:00,80.991,80.997,80.967,80.967,220300000.0
2005-02-09 10:48:00,80.995,80.996,80.961,80.965,227100002.0
2005-02-09 10:49:00,80.964,81.002,80.955,80.993,198999997.0
2005-02-09 10:50:00,81.012,81.014,80.956,80.956,209000001.0
2005-02-09 10:51:00,80.983,81.006,80.943,80.943,193600002.0
2005-02-09 10:52:00,80.943,81.002,80.943,80.973,274599997.0
2005-02-09 10:53:00,80.956,81.001,80.956,80.99,199099997.0
2005-02-09 10:54:00,80.952,80.979,80.952,80.973,174300002.0
2005-02-09 10:55:00,80.954,80.987,80.946,80.973,322999995.0
2005-02-09 10:56:00,80.968,80.995,80.953,80.99,256100002.0
2005-02-09 10:57:00,80.971,81.013,80.971,80.98,283399994.0
2005-02-09 10:58:00,80.989,81.008,80.974,80.988,262699997.0
2005-02-09 10:59:00,80.997,80.999,80.972,80.984,237400001.0
2005-02-09 11:00:00,81.016,81.016,80.958,80.962,264500004.0
2005-02-09 11:01:00,80.982,81.019,80.969,81.019,272299999.0
2005-02-09 11:02:00,80.983,81.027,80.983,81.021,99500000.0
2005-02-09 11:03:00,81.019,81.04,80.998,81.014,271700003.0
2005-02-09 11:04:00,80.977,81.024,80.977,81.013,122300001.0
2005-02-09 11:05:00,81.026,81.047,81.0,81.005,132800000.0
2005-02-09 11:06:00,80.988,81.027,80.988,81.016,170799998.0
2005-02-09 11:07:00,80.996,81.022,80.978,80.997,269200002.0
2005-02-09 11:08:00,81.001,81.029,80.999,81.018,108199999.0
2005-02-09 11:09:00,81.006,81.02,80.979,81.0,212700000.0
2005-02-09 11:10:00,80.973,81.005,80.963,80.98,136300000.0
2005-02-09 11:11:00,80.97,81.004,80.961,80.995,194200000.0
2005-02-09 11:12:00,80.99,81.0,80.966,80.983,172800000.0
2005-02-09 11:13:00,80.962,80.978,80.952,80.97,252000003.0
2005-02-09 11:14:00,80.961,80.993,80.961,80.966,180600002.0
2005-02-09 11:15:00,80.954,80.985,80.94,80.95,215300000.0
2005-02-09 11:16:00,80.955,80.981,80.943,80.972,109699999.0
2005-02-09 11:17:00,80.965,81.002,80.965,80.984,183400002.0
2005-02-09 11:18:00,80.952,80.998,80.952,80.985,249200000.0
2005-02-09 11:19:00,80.965,80.993,80.961,80.993,268800002.0
2005-02-09 11:20:00,80.97,81.02,80.958,81.003,147499998.0
2005-02-09 11:21:00,80.979,80.996,80.962,80.977,165900001.0
2005-02-09 11:22:00,80.945,80.979,80.945,80.973,160800000.0
2005-02-09 11:23:00,80.959,80.986,80.959,80.973,154000001.0
2005-02-09 11:24:00,80.978,80.986,80.955,80.96,248899994.0
2005-02-09 11:25:00,80.982,81.002,80.971,80.992,182199998.0
2005-02-09 11:26:00,80.987,81.012,80.978,80.992,163899998.0
2005-02-09 11:27:00,80.992,81.029,80.985,80.999,224100000.0
2005-02-09 11:28:00,81.006,81.036,80.985,80.999,321299997.0
2005-02-09 11:29:00,80.999,81.027,80.99,81.007,260999995.0
2005-02-09 11:30:00,81.016,81.029,80.98,81.0,260200002.0
2005-02-09 11:31:00,80.981,81.027,80.981,81.011,118900000.0
2005-02-09 11:32:00,81.003,81.033,80.978,81.012,276299997.0
2005-02-09 11:33:00,81.024,81.034,80.994,81.009,229600000.0
2005-02-09 11:34:00,81.02,81.022,80.947,80.951,124400000.0
2005-02-09 11:35:00,80.967,81.007,80.955,80.995,206099997.0
2005-02-09 11:36:00,81.015,81.017,80.979,80.99,215999997.0
2005-02-09 11:37:00,81.006,81.028,80.983,80.998,216100000.0
2005-02-09 11:38:00,81.01,81.036,80.995,81.019,134599999.0
2005-02-09 11:39:00,80.998,81.038,80.998,81.033,135099999.0
2005-02-09 11:40:00,80.986,81.046,80.986,81.046,155000001.0
2005-02-09 11:41:00,81.022,81.049,81.016,81.045,173799998.0
2005-02-09 11:42:00,81.028,81.05,81.002,81.013,201699999.0
2005-02-09 11:43:00,81.045,81.052,81.012,81.012,126500000.0
2005-02-09 11:44:00,81.02,81.044,81.015,81.027,150700001.0
2005-02-09 11:45:00,81.037,81.064,81.016,81.048,261099994.0
2005-02-09 11:46:00,81.04,81.065,81.034,81.047,245300000.0
2005-02-09 11:47:00,81.023,81.056,81.009,81.013,256100000.0
2005-02-09 11:48:00,81.034,81.064,81.031,81.037,92000000.0
2005-02-09 11:49:00,81.026,81.068,81.026,81.058,259599999.0
2005-02-09 11:50:00,81.051,81.06,81.004,81.049,274299998.0
2005-02-09 11:51:00,81.09,81.09,81.053,81.062,288199998.0
2005-02-09 11:52:00,81.06,81.081,81.037,81.043,358900000.0
2005-02-09 11:53:00,81.051,81.084,81.042,81.053,144900000.0
2005-02-09 11:54:00,81.066,81.101,81.058,81.084,214999998.0
2005-02-09 11:55:00,81.078,81.105,81.055,81.055,213700000.0
2005-02-09 11:56:00,81.065,81.079,81.05,81.05,158700001.0
2005-02-09 11:57:00,81.07,81.07,81.039,81.044,256099996.0
2005-02-09 11:58:00,81.07,81.113,81.07,81.107,105399999.0
2005-02-09 11:59:00,81.066,81.107,81.04,81.048,189400000.0
2005-02-09 12:00:00,81.021,81.1,81.021,81.1,257599994.0
2005-02-09 12:01:00,81.09,81.115,81.082,81.092,212700002.0
2005-02-09 12:02:00,81.069,81.101,81.057,81.064,238900000.0
2005-02-09 12:03:00,81.045,81.065,81.02,81.038,133299999.0
2005-02-09 12:04:00,81.008,81.046,81.007,81.046,210299997.0
2005-02-09 12:05:00,81.02,81.051,81.015,81.033,293499997.0
2005-02-09 12:06:00,81.003,81.029,80.991,81.013,251799999.0
2005-02-09 12:07:00,81.005,81.026,80.96,81.01,212700002.0
2005-02-09 12:08:00,81.009,81.037,80.999,81.016,235100000.0
2005-02-09 12:09:00,81.012,81.045,81.007,81.041,254499998.0
2005-02-09 12:10:00,81.041,81.066,81.021,81.036,237799994.0
2005-02-09 12:11:00,81.058,81.068,81.032,81.032,171299999.0
2005-02-09 12:12:00,81.044,81.061,81.026,81.029,201100004.0
2005-02-09 12:13:00,81.036,81.042,81.006,81.006,155899999.0
2005-02-09 12:14:00,81.003,81.041,81.003,81.023,321699998.0
2005-02-09 12:15:00,81.025,81.049,81.017,81.024,85599999.0
2005-02-09 12:16:00,81.009,81.022,80.989,81.009,103799999.0
2005-02-09 12:17:00,81.017,81.03,80.998,81.012,198799998.0
2005-02-09 12:18:00,81.016,81.039,80.996,81.024,200600000.0
2005-02-09 12:19:00,81.012,81.022,80.992,80.992,227999998.0
2005-02-09 12:20:00,80.992,81.027,80.983,81.015,209500001.0
2005-02-09 12:21:00,81.001,81.039,80.995,80.995,193100000.0
2005-02-09 12:22:00,81.03,81.046,81.008,81.016,101600000.0
2005-02-09 12:23:00,81.01,81.041,80.989,81.041,164899998.0
2005-02-09 12:24:00,81.01,81.033,80.988,80.988,193600001.0
2005-02-09 12:25:00,80.997,81.021,80.983,80.986,307000000.0
2005-02-09 12:26:00,81.003,81.036,80.994,80.994,259699999.0
2005-02-09 12:27:00,80.995,81.027,80.988,81.027,171500000.0
2005-02-09 12:28:00,81.015,81.03,80.987,80.987,143100001.0
2005-02-09 12:29:00,80.981,81.013,80.98,80.996,175099998.0
2005-02-09 12:30:00,81.008,81.023,80.985,80.985,219399999.0
2005-02-09 12:31:00,81.004,81.022,80.982,81.022,150100001.0
2005-02-09 12:32:00,80.989,81.031,80.976,80.984,270299999.0
2005-02-09 12:33:00,80.978,81.032,80.978,81.002,237700001.0
2005-02-09 12:34:00,81.015,81.024,80.994,80.996,160900000.0
2005-02-09 12:35:00,81.012,81.023,80.992,81.001,122700002.0
2005-02-09 12:36:00,81.011,81.03,80.992,81.028,247000000.0
2005-02-09 12:37:00,81.029,81.035,81.002,81.014,247099999.0
2005-02-09 12:38:00,81.023,81.04,81.006,81.03,194099996.0
2005-02-09 12:39:00,81.026,81.034,81.005,81.02,197799996.0
2005-02-09 12:40:00,80.994,81.022,80.981,81.004,179499998.0
2005-02-09 12:41:00,81.005,81.027,80.992,81.003,220500001.0
2005-02-09 12:42:00,81.044,81.076,81.032,81.046,166700000.0
2005-02-09 12:43:00,81.045,81.1,81.045,81.078,305800001.0
2005-02-09 12:44:00,81.084,81.096,81.057,81.061,119400000.0
2005-02-09 12:45:00,81.07,81.101,81.06,81.101,93100000.0
2005-02-09 12:46:00,81.04,81.072,81.04,81.065,182900001.0
2005-02-09 12:47:00,81.065,81.071,81.005,81.019,257500001.0
2005-02-09 12:48:00,81.023,81.063,81.018,81.058,180100000.0
2005-02-09 12:49:00,81.053,81.065,81.034,81.044,293500002.0
2005-02-09 12:50:00,81.059,81.08,81.042,81.062,197099999.0
2005-02-09 12:51:00,81.077,81.12,81.077,81.088,247100000.0
2005-02-09 12:52:00,81.098,81.105,81.071,81.089,259800001.0
2005-02-09 12:53:00,81.072,81.121,81.068,81.088,206000001.0
2005-02-09 12:54:00,81.095,81.111,81.07,81.082,129900000.0
2005-02-09 12:55:00,81.092,81.108,81.06,81.068,196499997.0
2005-02-09 12:56:00,81.048,81.081,81.044,81.048,131400001.0
2005-02-09 12:57:00,81.037,81.067,81.027,81.04,221900000.0
2005-02-09 12:58:00,81.057,81.094,81.052,81.088,129000000.0
2005-02-09 12:59:00,81.061,81.095,81.046,81.081,185099998.0
2005-02-09 13:00:00,81.015,81.054,81.012,81.035,225400003.0
2005-02-09 13:01:00,81.03,81.06,81.021,81.06,183000000.0
2005-02-09 13:02:00,81.05,81.07,81.026,81.04,208899999.0
2005-02-09 13:03:00,81.022,81.054,81.011,81.037,207700000.0
2005-02-09 13:04:00,81.034,81.058,81.016,81.032,167200000.0
2005-02-09 13:05:00,81.019,81.039,81.006,81.021,206700002.0
2005-02-09 13:06:00,81.028,81.046,81.022,81.03,271200001.0
2005-02-09 13:07:00,81.044,81.056,80.994,81.012,180999996.0
2005-02-09 13:08:00,81.029,81.039,80.985,81.008,267599996.0
2005-02-09 13:09:00,80.993,81.038,80.993,81.014,248399997.0
2005-02-09 13:10:00,81.009,81.036,81.009,81.034,150999999.0
2005-02-09 13:11:00,81.036,81.038,81.021,81.021,180299999.0
2005-02-09 13:12:00,81.02,81.041,81.015,81.026,213699996.0
2005-02-09 13:13:00,81.02,81.028,80.991,80.999,218099997.0
2005-02-09 13:14:00,81.005,81.01,80.974,80.991,141899998.0
2005-02-09 13:15:00,80.983,81.019,80.983,80.997,273500001.0
2005-02-09 13:16:00,80.99,81.026,80.99,81.025,145000000.0
2005-02-09 13:17:00,81.01,81.025,80.986,80.992,107700000.0
2005-02-09 13:18:00,81.012,81.023,80.989,80.99,214699995.0
2005-02-09 13:19:00,80.99,81.015,80.976,80.983,276699997.0
2005-02-09 13:20:00,81.011,81.016,80.984,80.984,140200000.0
2005-02-09 13:21:00,81.02,81.029,80.978,80.978,268400003.0
2005-02-09 13:22:00,80.984,81.004,80.965,80.968,280699997.0
2005-02-09 13:23:00,80.976,80.99,80.951,80.975,178300000.0
2005-02-09 13:24:00,80.951,80.967,80.93,80.93,223600000.0
2005-02-09 13:25:00,80.915,80.956,80.915,80.948,249399997.0
2005-02-09 13:26:00,80.937,80.94,80.905,80.915,258600001.0
2005-02-09 13:27:00,80.933,80.946,80.911,80.93,227799999.0
2005-02-09 13:28:00,80.939,80.975,80.926,80.958,94100001.0
2005-02-09 13:29:00,80.951,81.001,80.938,80.983,155600001.0
2005-02-09 13:30:00,80.954,80.978,80.93,80.945,237800000.0
2005-02-09 13:31:00,80.956,80.985,80.929,80.965,271600000.0
2005-02-09 13:32:00,80.99,81.006,80.963,81.006,176199998.0
2005-02-09 13:33:00,80.949,81.003,80.949,80.995,119900000.0
2005-02-09 13:34:00,80.992,81.0,80.95,80.95,231599997.0
2005-02-09 13:35:00,80.958,80.985,80.926,80.939,160300000.0
2005-02-09 13:36:00,80.923,80.964,80.904,80.904,256200001.0
2005-02-09 13:37:00,80.902,80.955,80.9,80.931,235400001.0
2005-02-09 13:38:00,80.936,80.986,80.936,80.986,160099999.0
2005-02-09 13:39:00,80.976,80.999,80.948,80.948,206200004.0
2005-02-09 13:40:00,80.949,80.97,80.939,80.958,311999996.0
2005-02-09 13:41:00,80.956,80.973,80.911,80.924,142100000.0
2005-02-09 13:42:00,80.937,80.959,80.921,80.942,283300002.0
2005-02-09 13:43:00,80.905,80.96,80.896,80.903,222800000.0
2005-02-09 13:44:00,80.932,80.946,80.915,80.921,195500001.0
2005-02-09 13:45:00,80.913,80.947,80.899,80.939,232200002.0
2005-02-09 13:46:00,80.951,80.962,80.923,80.943,308900000.0
2005-02-09 13:47:00,80.93,80.97,80.93,80.97,142999999.0
2005-02-09 13:48:00,80.946,80.97,80.928,80.948,244199999.0
2005-02-09 13:49:00,80.937,80.973,80.93,80.968,218699996.0
2005-02-09 13:50:00,80.955,80.989,80.953,80.979,144100001.0
2005-02-09 13:51:00,80.973,81.029,80.973,80.99,221700000.0
2005-02-09 13:52:00,81.0,81.009,80.981,80.99,193499999.0
2005-02-09 13:53:00,80.989,81.006,80.978,80.982,246200002.0
2005-02-09 13:54:00,80.967,80.98,80.946,80.956,114199999.0
2005-02-09 13:55:00,80.979,81.004,80.963,80.966,392100003.0
2005-02-09 13:56:00,80.98,80.998,80.951,80.967,185800002.0
2005-02-09 13:57:00,80.942,80.983,80.942,80.957,176399999.0
2005-02-09 13:58:00,80.967,80.983,80.957,80.966,112600000.0
2005-02-09 13:59:00,80.961,80.993,80.959,80.987,202299999.0
2005-02-09 14:00:00,80.995,81.009,80.972,80.98,120400000.0
2005-02-09 14:01:00,80.979,81.016,80.965,80.989,254700001.0
2005-02-09 14:02:00,80.954,80.997,80.952,80.98,197600001.0
2005-02-09 14:03:00,80.98,81.02,80.98,81.02,229699996.0
2005-02-09 14:04:00,81.014,81.033,81.006,81.024,124099999.0
2005-02-09 14:05:00,81.017,81.044,81.0,81.012,123800000.0
2005-02-09 14:06:00,80.995,81.022,80.979,80.984,204000000.0
2005-02-09 14:07:00,81.0,81.021,80.977,80.977,298999999.0
2005-02-09 14:08:00,81.009,81.025,80.968,80.968,239399999.0
2005-02-09 14:09:00,80.98,81.01,80.965,80.966,258899996.0
2005-02-09 14:10:00,80.963,80.985,80.931,80.947,155900001.0
2005-02-09 14:11:00,80.939,80.96,80.932,80.951,223299997.0
2005-02-09 14:12:00,80.962,80.983,80.936,80.967,154300000.0
2005-02-09 14:13:00,80.962,80.972,80.934,80.936,118100001.0
2005-02-09 14:14:00,80.912,80.944,80.911,80.928,234899999.0
2005-02-09 14:15:00,80.933,80.972,80.905,80.941,225000003.0
2005-02-09 14:16:00,80.93,80.948,80.915,80.924,230999998.0
2005-02-09 14:17:00,80.933,80.98,80.933,80.98,132900001.0
2005-02-09 14:18:00,80.926,80.97,80.926,80.956,229399999.0
2005-02-09 14:19:00,80.95,80.978,80.913,80.926,244999997.0
2005-02-09 14:20:00,80.945,80.964,80.927,80.939,114999999.0
2005-02-09 14:21:00,80.977,80.979,80.947,80.947,93399999.0
2005-02-09 14:22:00,80.941,80.963,80.928,80.94,235300002.0
2005-02-09 14:23:00,80.936,80.959,80.921,80.941,197599998.0
2005-02-09 14:24:00,80.943,80.959,80.93,80.938,182600003.0
2005-02-09 14:25:00,80.934,80.965,80.926,80.943,217300001.0
2005-02-09 14:26:00,80.955,80.975,80.92,80.944,161000001.0
2005-02-09 14:27:00,80.947,80.965,80.94,80.956,185099999.0
2005-02-09 14:28:00,80.945,80.979,80.942,80.967,199899999.0
2005-02-09 14:29:00,80.96,80.972,80.937,80.949,292899999.0
2005-02-09 14:30:00,80.953,80.955,80.909,80.911,188100001.0
2005-02-09 14:31:00,80.924,80.97,80.919,80.95,186200004.0
2005-02-09 14:32:00,80.943,80.955,80.923,80.939,154400000.0
2005-02-09 14:33:00,80.951,80.951,80.911,80.911,153499999.0
2005-02-09 14:34:00,80.916,80.942,80.904,80.915,109900000.0
2005-02-09 14:35:00,80.914,80.949,80.914,80.935,124900000.0
2005-02-09 14:36:00,80.93,80.964,80.92,80.932,242599999.0
2005-02-09 14:37:00,80.926,80.959,80.909,80.934,244599999.0
2005-02-09 14:38:00,80.902,80.924,80.888,80.888,214599998.0
2005-02-09 14:39:00,80.896,80.92,80.878,80.884,178700000.0
2005-02-09 14:40:00,80.881,80.926,80.881,80.922,261199996.0
2005-02-09 14:41:00,80.879,80.927,80.863,80.927,132300000.0
2005-02-09 14:42:00,80.904,80.93,80.896,80.913,206200001.0
2005-02-09 14:43:00,80.916,80.935,80.916,80.933,206999996.0
2005-02-09 14:44:00,80.918,80.937,80.906,80.917,246000000.0
2005-02-09 14:45:00,80.916,80.94,80.907,80.94,158700001.0
2005-02-09 14:46:00,80.902,80.932,80.902,80.926,172400000.0
2005-02-09 14:47:00,80.897,80.917,80.884,80.908,229300000.0
2005-02-09 14:48:00,80.906,80.928,80.901,80.92,172000002.0
2005-02-09 14:49:00,80.909,80.93,80.907,80.927,155999998.0
2005-02-09 14:50:00,80.917,80.946,80.909,80.946,49900001.0
2005-02-09 14:51:00,80.935,80.957,80.916,80.92,284499995.0
2005-02-09 14:52:00,80.953,80.96,80.935,80.941,205199997.0
2005-02-09 14:53:00,80.947,80.977,80.943,80.972,208799998.0
2005-02-09 14:54:00,80.975,80.997,80.961,80.976,192999998.0
2005-02-09 14:55:00,80.953,80.997,80.938,80.98,182399999.0
2005-02-09 14:56:00,81.011,81.019,80.989,80.989,171600000.0
2005-02-09 14:57:00,80.998,81.011,80.978,80.978,217100000.0
2005-02-09 14:58:00,81.002,81.003,80.972,80.972,139500000.0
2005-02-09 14:59:00,80.967,80.986,80.944,80.971,158799998.0
2005-02-09 15:00:00,80.952,80.984,80.952,80.966,257599999.0
2005-02-09 15:01:00,80.932,80.963,80.919,80.935,213300000.0
2005-02-09 15:02:00,80.915,80.946,80.9,80.915,183099997.0
2005-02-09 15:03:00,80.927,80.954,80.904,80.904,140600001.0
2005-02-09 15:04:00,80.915,80.945,80.915,80.936,150500000.0
2005-02-09 15:05:00,80.943,80.944,80.911,80.915,186299996.0
2005-02-09 15:06:00,80.901,80.952,80.89,80.952,188499998.0
2005-02-09 15:07:00,80.932,80.958,80.894,80.953,152100000.0
2005-02-09 15:08:00,80.918,80.951,80.914,80.927,221499999.0
2005-02-09 15:09:00,80.917,80.948,80.895,80.92,246200000.0
2005-02-09 15:10:00,80.929,80.952,80.905,80.936,232699999.0
2005-02-09 15:11:00,80.963,80.98,80.933,80.98,156500001.0
2005-02-09 15:12:00,80.976,80.999,80.954,80.956,163700001.0
2005-02-09 15:13:00,80.956,80.985,80.951,80.985,214299997.0
2005-02-09 15:14:00,80.966,80.981,80.941,80.967,184399999.0
2005-02-09 15:15:00,80.966,80.987,80.956,80.976,298299994.0
2005-02-09 15:16:00,80.988,80.988,80.962,80.962,147000001.0
2005-02-09 15:17:00,80.971,81.017,80.962,81.002,205100004.0
2005-02-09 15:18:00,81.001,81.031,80.993,81.015,182899998.0
2005-02-09 15:19:00,81.007,81.039,80.995,81.005,178800002.0
2005-02-09 15:20:00,81.008,81.03,80.986,81.003,249200000.0
2005-02-09 15:21:00,81.007,81.046,80.997,81.042,180899998.0
2005-02-09 15:22:00,81.039,81.044,81.012,81.029,156800002.0
2005-02-09 15:23:00,81.02,81.042,81.011,81.021,210199998.0
2005-02-09 15:24:00,80.999,81.02,80.982,81.012,229100001.0
2005-02-09 15:25:00,81.016,81.03,81.004,81.016,270799998.0
2005-02-09 15:26:00,81.006,81.035,80.999,81.005,263199998.0
2005-02-09 15:27:00,80.992,81.007,80.97,80.97,200800001.0
2005-02-09 15:28:00,80.962,80.993,80.951,80.962,119800000.0
2005-02-09 15:29:00,80.954,80.99,80.949,80.979,213999999.0
2005-02-09 15:30:00,80.981,81.001,80.962,80.967,240499999.0
2005-02-09 15:31:00,80.959,80.984,80.946,80.949,205899999.0
2005-02-09 15:32:00,80.933,80.974,80.914,80.953,145800000.0
2005-02-09 15:33:00,80.976,80.984,80.942,80.942,116900001.0
2005-02-09 15:34:00,80.977,80.998,80.961,80.966,264100003.0
2005-02-09 15:35:00,80.977,81.008,80.97,80.996,188300000.0
2005-02-09 15:36:00,80.988,80.995,80.971,80.978,198600000.0
2005-02-09 15:37:00,80.978,80.995,80.961,80.978,129800001.0
2005-02-09 15:38:00,80.984,80.993,80.953,80.975,242899998.0
2005-02-09 15:39:00,81.004,81.009,80.97,80.979,173299999.0
2005-02-09 15:40:00,80.999,81.004,80.952,80.968,198200000.0
2005-02-09 15:41:00,80.991,81.022,80.979,81.022,195799998.0
2005-02-09 15:42:00,80.994,81.003,80.971,80.979,153000001.0
2005-02-09 15:43:00,80.987,81.024,80.985,81.005,256899997.0
2005-02-09 15:44:00,81.005,81.012,80.963,80.963,191799998.0
2005-02-09 15:45:00,80.991,81.016,80.969,80.989,242100001.0
2005-02-09 15:46:00,81.005,81.026,80.989,80.994,268199999.0
2005-02-09 15:47:00,81.031,81.059,80.991,81.041,249099997.0
2005-02-09 15:48:00,81.014,81.037,80.986,81.017,74000000.0
2005-02-09 15:49:00,81.035,81.048,80.98,80.988,194500000.0
2005-02-09 15:50:00,80.971,80.987,80.961,80.975,154300001.0
2005-02-09 15:51:00,80.949,80.975,80.941,80.942,286899999.0
2005-02-09 15:52:00,80.971,80.983,80.947,80.953,261100000.0
2005-02-09 15:53:00,80.964,80.98,80.941,80.941,205100000.0
2005-02-09 15:54:00,80.988,80.988,80.922,80.922,225799999.0
2005-02-09 15:55:00,80.934,80.938,80.905,80.905,196499998.0
2005-02-09 15:56:00,80.904,80.93,80.895,80.91,158600002.0
2005-02-09 15:57:00,80.903,80.939,80.903,80.927,103899998.0
2005-02-09 15:58:00,80.937,80.941,80.907,80.907,236999999.0
2005-02-09 15:59:00,80.907,80.951,80.907,80.945,172699999.0
2005-02-09 16:00:00,80.967,80.974,80.93,80.93,252599997.0
2005-02-09 16:01:00,80.937,80.971,80.937,80.956,177199998.0
2005-02-09 16:02:00,80.966,80.986,80.915,80.96,229400000.0
2005-02-09 16:03:00,80.989,80.993,80.93,80.968,222100003.0
2005-02-09 16:04:00,80.983,80.993,80.958,80.964,128499999.0
2005-02-09 16:05:00,80.981,81.015,80.972,81.015,297700001.0
2005-02-09 16:06:00,81.005,81.023,80.986,81.003,139200001.0
2005-02-09 16:07:00,81.013,81.035,80.999,81.011,118600000.0
2005-02-09 16:08:00,81.014,81.044,80.997,80.997,293699995.0
2005-02-09 16:09:00,81.005,81.041,80.991,80.998,262999998.0
2005-02-09 16:10:00,81.012,81.02,80.995,80.996,206199999.0
2005-02-09 16:11:00,80.977,81.014,80.977,81.011,199600000.0
2005-02-09 16:12:00,81.001,81.029,80.997,81.025,250599998.0
2005-02-09 16:13:00,81.004,81.027,80.988,81.003,224700004.0
2005-02-09 16:14:00,80.948,81.0,80.948,80.988,204900000.0
2005-02-09 16:15:00,80.981,81.015,80.979,81.005,207799997.0
2005-02-09 16:16:00,80.992,81.014,80.976,80.987,264400001.0
2005-02-09 16:17:00,80.984,81.014,80.982,81.004,336300001.0
2005-02-09 16:18:00,80.989,81.014,80.978,80.999,165699998.0
2005-02-09 16:19:00,80.972,80.996,80.965,80.996,226000000.0
2005-02-09 16:20:00,81.006,81.008,80.97,80.981,266399997.0
2005-02-09 16:21:00,80.981,81.009,80.962,80.962,177600001.0
2005-02-09 16:22:00,80.986,81.016,80.981,80.982,233599998.0
2005-02-09 16:23:00,80.987,81.027,80.978,81.005,167600000.0
2005-02-09 16:24:00,81.032,81.032,80.989,80.99,156900000.0
2005-02-09 16:25:00,81.01,81.033,80.98,80.98,238599995.0
2005-02-09 16:26:00,80.997,81.017,80.981,81.0,152800001.0
2005-02-09 16:27:00,81.005,81.024,80.981,81.006,263999996.0
2005-02-09 16:28:00,80.977,81.009,80.977,80.985,137899999.0
2005-02-09 16:29:00,80.988,81.023,80.988,81.023,168100002.0
2005-02-09 16:30:00,81.011,81.041,81.007,81.032,254699996.0
2005-02-09 16:31:00,81.029,81.029,81.002,81.002,160899998.0
2005-02-09 16:32:00,81.01,81.022,81.0,81.015,136399999.0
2005-02-09 16:33:00,81.004,81.024,80.987,80.998,242299996.0
2005-02-09 16:34:00,80.973,81.008,80.973,81.005,199900000.0
2005-02-09 16:35:00,80.987,81.012,80.98,80.995,231200000.0
2005-02-09 16:36:00,81.013,81.043,81.0,81.004,175799997.0
2005-02-09 16:37:00,81.032,81.034,80.998,81.017,322300004.0
2005-02-09 16:38:00,81.017,81.036,81.005,81.023,171700000.0
2005-02-09 16:39:00,81.028,81.043,81.015,81.017,184799999.0
2005-02-09 16:40:00,81.038,81.047,81.014,81.02,311499997.0
2005-02-09 16:41:00,81.043,81.074,81.026,81.059,146099998.0
2005-02-09 16:42:00,81.048,81.083,81.042,81.059,248899999.0
2005-02-09 16:43:00,81.037,81.055,81.02,81.032,179599999.0
2005-02-09 16:44:00,81.048,81.077,81.033,81.057,152200000.0
2005-02-09 16:45:00,81.037,81.066,81.029,81.042,169400000.0
2005-02-09 16:46:00,81.034,81.065,81.028,81.065,172199997.0
2005-02-09 16:47:00,81.046,81.07,81.034,81.045,139200003.0
2005-02-09 16:48:00,81.033,81.068,81.023,81.029,192400001.0
2005-02-09 16:49:00,81.065,81.068,81.04,81.054,227100003.0
2005-02-09 16:50:00,81.052,81.063,81.035,81.039,165500003.0
2005-02-09 16:51:00,81.051,81.051,81.021,81.024,158199999.0
2005-02-09 16:52:00,81.013,81.044,81.005,81.038,223499997.0
2005-02-09 16:53:00,81.042,81.051,81.023,81.029,193800000.0
2005-02-09 16:54:00,81.03,81.067,81.014,81.048,159200001.0
2005-02-09 16:55:00,81.058,81.086,81.047,81.055,126700000.0
2005-02-09 16:56:00,81.067,81.11,81.067,81.11,172900001.0
2005-02-09 16:57:00,81.096,81.109,81.067,81.077,245500004.0
2005-02-09 16:58:00,81.063,81.108,81.061,81.108,250899998.0
2005-02-09 16:59:00,81.095,81.136,81.095,81.112,170800001.0
2005-02-09 17:00:00,81.122,81.122,81.089,81.089,251199997.0
2005-02-09 17:01:00,81.104,81.155,81.094,81.115,176499999.0
2005-02-09 17:02:00,81.143,81.157,81.125,81.125,217300001.0
2005-02-09 17:03:00,81.128,81.158,81.119,81.14,349100002.0
2005-02-09 17:04:00,81.136,81.193,81.125,81.163,256200002.0
2005-02-09 17:05:00,81.155,81.158,81.118,81.126,153800000.0
2005-02-09 17:06:00,81.127,81.184,81.127,81.157,325099997.0
2005-02-09 17:07:00,81.192,81.202,81.179,81.187,147800001.0
2005-02-09 17:08:00,81.175,81.179,81.152,81.156,227900000.0
2005-02-09 17:09:00,81.165,81.165,81.121,81.121,143700000.0
2005-02-09 17:10:00,81.13,81.148,81.12,81.142,173399996.0
2005-02-09 17:11:00,81.129,81.182,81.128,81.18,206799998.0
2005-02-09 17:12:00,81.149,81.171,81.145,81.162,136499998.0
2005-02-09 17:13:00,81.151,81.173,81.135,81.158,242799994.0
2005-02-09 17:14:00,81.164,81.164,81.122,81.126,219700000.0
2005-02-09 17:15:00,81.143,81.165,81.12,81.12,262799998.0
2005-02-09 17:16:00,81.138,81.164,81.132,81.15,155400001.0
2005-02-09 17:17:00,81.146,81.161,81.125,81.147,246299999.0
2005-02-09 17:18:00,81.164,81.194,81.149,81.179,76200000.0
2005-02-09 17:19:00,81.144,81.173,81.129,81.129,172099999.0
2005-02-09 17:20:00,81.128,81.161,81.115,81.161,184599999.0
2005-02-09 17:21:00,81.134,81.157,81.122,81.144,219400000.0
2005-02-09 17:22:00,81.148,81.164,81.134,81.151,202799999.0
2005-02-09 17:23:00,81.161,81.179,81.14,81.16,183600001.0
2005-02-09 17:24:00,81.147,81.184,81.123,81.123,191099998.0
2005-02-09 17:25:00,81.125,81.191,81.115,81.164,263500000.0
2005-02-09 17:26:00,81.172,81.193,81.144,81.155,260000000.0
2005-02-09 17:27:00,81.137,81.165,81.133,81.133,194300001.0
2005-02-09 17:28:00,81.132,81.164,81.126,81.164,258200004.0
2005-02-09 17:29:00,81.155,81.168,81.134,81.154,220200000.0
2005-02-09 17:30:00,81.153,81.17,81.144,81.159,239500001.0
2005-02-09 17:31:00,81.13,81.16,81.13,81.16,166199999.0
2005-02-09 17:32:00,81.158,81.202,81.158,81.202,192299995.0
2005-02-09 17:33:00,81.181,81.231,81.181,81.229,145899999.0
2005-02-09 17:34:00,81.235,81.235,81.188,81.197,124000000.0
2005-02-09 17:35:00,81.183,81.223,81.18,81.223,138300000.0
2005-02-09 17:36:00,81.212,81.229,81.19,81.201,124100002.0
2005-02-09 17:37:00,81.203,81.213,81.177,81.199,190900003.0
2005-02-09 17:38:00,81.175,81.218,81.175,81.218,159999998.0
2005-02-09 17:39:00,81.201,81.223,81.176,81.187,181300001.0
2005-02-09 17:40:00,81.18,81.185,81.138,81.138,210300001.0
2005-02-09 17:41:00,81.138,81.198,81.099,81.121,323200001.0
2005-02-09 17:42:00,81.15,81.21,81.15,81.21,236500000.0
2005-02-09 17:43:00,81.213,81.216,81.194,81.2,86700000.0
2005-02-09 17:44:00,81.191,81.259,81.191,81.259,204099999.0
2005-02-09 17:45:00,81.217,81.269,81.217,81.247,177299999.0
2005-02-09 17:46:00,81.249,81.264,81.239,81.239,100700000.0
2005-02-09 17:47:00,81.232,81.271,81.232,81.259,231399999.0
2005-02-09 17:48:00,81.231,81.271,81.231,81.268,173600002.0
2005-02-09 17:49:00,81.254,81.267,81.225,81.225,157700002.0
2005-02-09 17:50:00,81.227,81.268,81.227,81.268,224700001.0
2005-02-09 17:51:00,81.247,81.258,81.228,81.231,380299997.0
2005-02-09 17:52:00,81.235,81.259,81.226,81.237,185299997.0
2005-02-09 17:53:00,81.219,81.238,81.173,81.195,272199999.0
2005-02-09 17:54:00,81.169,81.205,81.169,81.203,226500000.0
2005-02-09 17:55:00,81.188,81.22,81.169,81.189,173099998.0
2005-02-09 17:56:00,81.182,81.205,81.173,81.18,273700005.0
2005-02-09 17:57:00,81.168,81.191,81.153,81.166,153200000.0
2005-02-09 17:58:00,81.177,81.183,81.14,81.14,220300002.0
2005-02-09 17:59:00,81.137,81.174,81.129,81.139,221699996.0
2005-02-09 18:00:00,81.089,81.167,81.089,81.162,238099999.0
2005-02-09 18:01:00,81.173,81.2,81.164,81.176,1096400002.0
2005-02-09 18:02:00,81.192,81.203,81.162,81.203,1875099994.0
2005-02-09 18:03:00,81.31,81.33,81.26,81.29,1728499992.0
2005-02-09 18:04:00,81.181,81.208,81.163,81.171,1728499992.0
2005-02-09 18:05:00,81.3,81.34,81.27,81.3,1713399995.0
2005-02-09 18:06:00,81.174,81.213,81.173,81.206,1713399995.0
2005-02-09 18:07:00,81.173,81.209,81.172,81.182,2041400000.0
2005-02-09 18:08:00,81.29,81.31,81.24,81.26,1427099998.0
2005-02-09 18:09:00,81.219,81.274,81.219,81.271,1427099998.0
2005-02-09 18:10:00,81.245,81.27,81.221,81.231,1849899994.0
2005-02-09 18:11:00,81.22,81.24,81.185,81.194,942199998.0
2005-02-09 18:12:00,81.196,81.238,81.196,81.209,1400100004.0
2005-02-09 18:13:00,81.2,81.257,81.168,81.183,1491100002.0
2005-02-09 18:14:00,81.177,81.239,81.169,81.212,1602199990.0
2005-02-09 18:15:00,81.176,81.214,81.162,81.188,1815600000.0
2005-02-09 18:16:00,81.23,81.3,81.22,81.23,681099997.0
2005-02-09 18:17:00,81.185,81.217,81.169,81.181,681099997.0
2005-02-09 18:18:00,81.195,81.217,81.17,81.191,1074100001.0
2005-02-09 18:19:00,81.18,81.226,81.171,81.18,1872000006.0
2005-02-09 18:20:00,81.188,81.207,81.161,81.161,1603499999.0
2005-02-09 18:21:00,81.169,81.202,81.16,81.17,1549799997.0
2005-02-09 18:22:00,81.166,81.177,81.124,81.147,1932399999.0
2005-02-09 18:23:00,81.26,81.31,81.23,81.26,1769700002.0
2005-02-09 18:24:00,81.138,81.177,81.123,81.177,1769700002.0
2005-02-09 18:25:00,81.31,81.32,81.26,81.29,1602800001.0
2005-02-09 18:26:00,81.171,81.208,81.167,81.187,1602800001.0
2005-02-09 18:27:00,81.209,81.218,81.17,81.196,1413199990.0
2005-02-09 18:28:00,81.22,81.25,81.202,81.238,1242600003.0
2005-02-09 18:29:00,81.243,81.266,81.224,81.25,1481899997.0
2005-02-09 18:30:00,81.218,81.279,81.218,81.26,793599995.0
2005-02-09 18:31:00,81.254,81.27,81.221,81.245,1187199997.0
2005-02-09 18:32:00,81.244,81.277,81.234,81.265,1690399997.0
2005-02-09 18:33:00,81.264,81.274,81.231,81.244,2081700004.0
2005-02-09 18:34:00,81.282,81.297,81.255,81.278,1755699999.0
2005-02-09 18:35:00,81.29,81.31,81.257,81.269,1440399998.0
2005-02-09 18:36:00,81.251,81.284,81.235,81.271,1432299999.0
2005-02-09 18:37:00,81.267,81.293,81.246,81.246,1101699998.0
2005-02-09 18:38:00,81.271,81.271,81.228,81.232,686399993.0
2005-02-09 18:39:00,81.262,81.277,81.222,81.233,465500000.0
2005-02-09 18:40:00,81.222,81.253,81.209,81.221,774999999.0
2005-02-09 18:41:00,81.228,81.273,81.223,81.259,642199999.0
2005-02-09 18:42:00,81.22,81.256,81.203,81.238,777699998.0
2005-02-09 18:43:00,81.246,81.28,81.23,81.23,1441799995.0
2005-02-09 18:44:00,81.246,81.264,81.226,81.248,743399999.0
2005-02-09 18:45:00,81.247,81.286,81.243,81.259,920099997.0
2005-02-09 18:46:00,81.258,81.286,81.236,81.272,786899995.0
2005-02-09 18:47:00,81.277,81.293,81.247,81.289,624300001.0
2005-02-09 18:48:00,81.271,81.3,81.26,81.292,596500002.0
2005-02-09 18:49:00,81.297,81.314,81.252,81.27,952000003.0
2005-02-09 18:50:00,81.27,81.299,81.245,81.27,954399999.0
2005-02-09 18:51:00,81.244,81.282,81.244,81.265,459199999.0
2005-02-09 18:52:00,81.251,81.266,81.229,81.245,783100001.0
2005-02-09 18:53:00,81.262,81.275,81.224,81.224,637700001.0
2005-02-09 18:54:00,81.256,81.265,81.232,81.244,985599995.0
2005-02-09 18:55:00,81.233,81.268,81.224,81.257,983200000.0
2005-02-09 18:56:00,81.218,81.266,81.218,81.26,707599994.0
2005-02-09 18:57:00,81.236,81.273,81.222,81.273,343200000.0
2005-02-09 18:58:00,81.23,81.28,81.23,81.273,1268100003.0
2005-02-09 18:59:00,81.261,81.28,81.231,81.266,969199990.0
2005-02-09 19:00:00,81.258,81.3,81.258,81.271,777499998.0
2005-02-09 19:01:00,81.254,81.293,81.217,81.22,404699999.0
2005-02-09 19:02:00,81.241,81.265,81.236,81.265,182900001.0
2005-02-09 19:03:00,81.248,81.266,81.227,81.247,630599999.0
2005-02-09 19:04:00,81.25,81.278,81.23,81.247,744899998.0
2005-02-09 19:05:00,81.26,81.285,81.247,81.267,500800003.0
2005-02-09 19:06:00,81.232,81.274,81.224,81.242,527100001.0
2005-02-09 19:07:00,81.24,81.24,81.199,81.208,1159600004.0
2005-02-09 19:08:00,81.24,81.249,81.217,81.225,995899995.0
2005-02-09 19:09:00,81.241,81.257,81.205,81.21,572199998.0
2005-02-09 19:10:00,81.215,81.251,81.198,81.226,398499997.0
2005-02-09 19:11:00,81.238,81.238,81.205,81.214,180800000.0
2005-02-09 19:12:00,81.213,81.237,81.205,81.231,367700000.0
2005-02-09 19:13:00,81.216,81.255,81.213,81.228,636099998.0
2005-02-09 19:14:00,81.248,81.259,81.201,81.203,519999999.0
2005-02-09 19:15:00,81.201,81.227,81.19,81.203,744200005.0
2005-02-09 19:16:00,81.206,81.228,81.183,81.188,335800001.0
2005-02-09 19:17:00,81.186,81.215,81.163,81.18,670099998.0
2005-02-09 19:18:00,81.189,81.208,81.163,81.163,501500001.0
2005-02-09 19:19:00,81.221,81.221,81.181,81.195,602900000.0
2005-02-09 19:20:00,81.172,81.212,81.172,81.2,374400007.0
2005-02-09 19:21:00,81.216,81.242,81.191,81.212,352200002.0
2005-02-09 19:22:00,81.221,81.246,81.173,81.218,356499997.0
2005-02-09 19:23:00,81.239,81.256,81.204,81.24,1456899989.0
2005-02-09 19:24:00,81.227,81.257,81.22,81.243,551800004.0
2005-02-09 19:25:00,81.221,81.246,81.209,81.227,795100004.0
2005-02-09 19:26:00,81.227,81.261,81.224,81.261,1315099999.0
2005-02-09 19:27:00,81.234,81.252,81.22,81.245,868099998.0
2005-02-09 19:28:00,81.223,81.253,81.218,81.253,569799998.0
2005-02-09 19:29:00,81.228,81.262,81.221,81.25,528499999.0
2005-02-09 19:30:00,81.252,81.267,81.227,81.247,743100004.0
2005-02-09 19:31:00,81.25,81.276,81.244,81.257,557800000.0
2005-02-09 19:32:00,81.241,81.267,81.229,81.239,692499994.0
2005-02-09 19:33:00,81.23,81.27,81.219,81.245,598699999.0
2005-02-09 19:34:00,81.242,81.244,81.221,81.221,966299994.0
2005-02-09 19:35:00,81.238,81.24,81.197,81.208,815399994.0
2005-02-09 19:36:00,81.267,81.267,81.221,81.221,452100001.0
2005-02-09 19:37:00,81.248,81.264,81.236,81.24,239600000.0
2005-02-09 19:38:00,81.244,81.254,81.218,81.219,919200008.0
2005-02-09 19:39:00,81.21,81.252,81.21,81.245,905499998.0
2005-02-09 19:40:00,81.239,81.26,81.216,81.234,637399999.0
2005-02-09 19:41:00,81.238,81.268,81.237,81.247,861900000.0
2005-02-09 19:42:00,81.236,81.247,81.218,81.238,629000001.0
2005-02-09 19:43:00,81.268,81.268,81.229,81.232,427000002.0
2005-02-09 19:44:00,81.26,81.271,81.219,81.228,531700002.0
2005-02-09 19:45:00,81.238,81.279,81.238,81.262,390599998.0
2005-02-09 19:46:00,81.234,81.281,81.234,81.281,328699999.0
2005-02-09 19:47:00,81.244,81.273,81.244,81.254,241800003.0
2005-02-09 19:48:00,81.256,81.276,81.236,81.239,979299999.0
2005-02-09 19:49:00,81.262,81.262,81.208,81.212,616799998.0
2005-02-09 19:50:00,81.242,81.252,81.219,81.236,489699999.0
2005-02-09 19:51:00,81.227,81.251,81.213,81.219,283299997.0
2005-02-09 19:52:00,81.229,81.275,81.224,81.265,456100001.0
2005-02-09 19:53:00,81.258,81.279,81.244,81.25,802199994.0
2005-02-09 19:54:00,81.263,81.299,81.259,81.278,866599997.0
2005-02-09 19:55:00,81.281,81.294,81.25,81.253,373300002.0
2005-02-09 19:56:00,81.243,81.284,81.243,81.271,301599999.0
2005-02-09 19:57:00,81.286,81.301,81.271,81.275,469599997.0
2005-02-09 19:58:00,81.273,81.298,81.273,81.298,797600005.0
2005-02-09 19:59:00,81.281,81.312,81.262,81.285,644299999.0
2005-02-09 20:00:00,81.281,81.305,81.266,81.29,421699994.0
2005-02-09 20:01:00,81.255,81.298,81.248,81.292,600100000.0
2005-02-09 20:02:00,81.279,81.303,81.262,81.283,745299991.0
2005-02-09 20:03:00,81.277,81.295,81.257,81.268,376300002.0
2005-02-09 20:04:00,81.29,81.315,81.237,81.302,315100001.0
2005-02-09 20:05:00,81.298,81.305,81.263,81.297,621799998.0
2005-02-09 20:06:00,81.274,81.3,81.272,81.294,935699992.0
2005-02-09 20:07:00,81.292,81.31,81.275,81.292,747099993.0
2005-02-09 20:08:00,81.298,81.3,81.271,81.277,428099995.0
2005-02-09 20:09:00,81.291,81.311,81.272,81.3,637599999.0
2005-02-09 20:10:00,81.303,81.331,81.295,81.3,586100000.0
2005-02-09 20:11:00,81.306,81.333,81.295,81.318,664099998.0
2005-02-09 20:12:00,81.306,81.339,81.298,81.328,1367199994.0
2005-02-09 20:13:00,81.323,81.343,81.301,81.331,700900005.0
2005-02-09 20:14:00,81.319,81.33,81.297,81.317,524099994.0
2005-02-09 20:15:00,81.337,81.343,81.299,81.323,656299996.0
2005-02-09 20:16:00,81.303,81.328,81.277,81.3,600199996.0
2005-02-09 20:17:00,81.321,81.356,81.3,81.332,388900001.0
2005-02-09 20:18:00,81.367,81.368,81.323,81.331,213699996.0
2005-02-09 20:19:00,81.33,81.346,81.287,81.304,241199999.0
2005-02-09 20:20:00,81.34,81.373,81.327,81.358,627299996.0
2005-02-09 20:21:00,81.364,81.382,81.337,81.378,496900000.0
2005-02-09 20:22:00,81.351,81.371,81.308,81.337,734799998.0
2005-02-09 20:23:00,81.338,81.376,81.327,81.362,531599998.0
2005-02-09 20:24:00,81.365,81.382,81.346,81.365,417999999.0
2005-02-09 20:25:00,81.368,81.392,81.354,81.36,630499997.0
2005-02-09 20:26:00,81.367,81.379,81.341,81.375,425900002.0
2005-02-09 20:27:00,81.389,81.402,81.353,81.367,323499998.0
2005-02-09 20:28:00,81.353,81.393,81.337,81.354,1148000007.0
2005-02-09 20:29:00,81.361,81.361,81.311,81.311,1818500006.0
2005-02-09 20:30:00,81.335,81.368,81.331,81.346,1428299997.0
2005-02-09 20:31:00,81.369,81.369,81.326,81.339,1132299996.0
2005-02-09 20:32:00,81.358,81.368,81.324,81.326,1123099998.0
2005-02-09 20:33:00,81.322,81.346,81.31,81.315,596800000.0
2005-02-09 20:34:00,81.312,81.336,81.291,81.326,346099998.0
2005-02-09 20:35:00,81.325,81.325,81.291,81.291,526200001.0
2005-02-09 20:36:00,81.306,81.339,81.306,81.328,514600002.0
2005-02-09 20:37:00,81.319,81.374,81.319,81.356,483599995.0
2005-02-09 20:38:00,81.332,81.352,81.313,81.338,832399994.0
2005-02-09 20:39:00,81.321,81.34,81.3,81.329,608899999.0
2005-02-09 20:40:00,81.319,81.332,81.275,81.285,1360799995.0
2005-02-09 20:41:00,81.315,81.335,81.295,81.325,922600005.0
2005-02-09 20:42:00,81.3,81.33,81.29,81.31,1002999992.0
2005-02-09 20:43:00,81.295,81.317,81.283,81.291,1091999989.0
2005-02-09 20:44:00,81.31,81.347,81.3,81.324,799399997.0
2005-02-09 20:45:00,81.318,81.334,81.304,81.329,687599999.0
2005-02-09 20:46:00,81.343,81.372,81.327,81.327,671799997.0
2005-02-09 20:47:00,81.359,81.405,81.359,81.39,1235399998.0
2005-02-09 20:48:00,81.357,81.386,81.322,81.372,795300006.0
2005-02-09 20:49:00,81.373,81.39,81.328,81.36,557799993.0
2005-02-09 20:50:00,81.377,81.404,81.351,81.397,973099990.0
2005-02-09 20:51:00,81.38,81.409,81.363,81.389,536900000.0
2005-02-09 20:52:00,81.394,81.431,81.392,81.415,291900004.0
2005-02-09 20:53:00,81.395,81.417,81.377,81.394,1152400007.0
2005-02-09 20:54:00,81.397,81.411,81.376,81.393,632599995.0
2005-02-09 20:55:00,81.4,81.411,81.352,81.352,1185099995.0
2005-02-09 20:56:00,81.364,81.41,81.348,81.359,623199992.0
2005-02-09 20:57:00,81.366,81.391,81.345,81.353,694899994.0
2005-02-09 20:58:00,81.337,81.369,81.332,81.363,1523199982.0
2005-02-09 20:59:00,81.355,81.386,81.342,81.38,1163799992.0
2005-02-09 21:00:00,81.359,81.392,81.358,81.367,1305399989.0
2005-02-09 21:01:00,81.372,81.397,81.355,81.362,844999992.0
2005-02-09 21:02:00,81.348,81.39,81.348,81.39,509099996.0
2005-02-09 21:03:00,81.363,81.395,81.359,81.369,381600002.0
2005-02-09 21:04:00,81.362,81.391,81.341,81.362,444599999.0
2005-02-09 21:05:00,81.329,81.379,81.329,81.375,782499999.0
2005-02-09 21:06:00,81.386,81.392,81.361,81.37,702799995.0
2005-02-09 21:07:00,81.361,81.396,81.355,81.372,678500004.0
2005-02-09 21:08:00,81.373,81.403,81.36,81.385,781799998.0
2005-02-09 21:09:00,81.388,81.415,81.386,81.404,203600000.0
2005-02-09 21:10:00,81.395,81.398,81.345,81.374,665900001.0
2005-02-09 21:11:00,81.391,81.415,81.377,81.405,682599996.0
2005-02-09 21:12:00,81.418,81.449,81.392,81.449,272399997.0
2005-02-09 21:13:00,81.443,81.453,81.415,81.415,314899999.0
2005-02-09 21:14:00,81.411,81.445,81.403,81.416,568900004.0
2005-02-09 21:15:00,81.396,81.428,81.384,81.404,675599998.0
2005-02-09 21:16:00,81.413,81.435,81.397,81.406,723699999.0
2005-02-09 21:17:00,81.421,81.426,81.365,81.392,1053300004.0
2005-02-09 21:18:00,81.407,81.429,81.372,81.412,759199998.0
2005-02-09 21:19:00,81.425,81.45,81.405,81.423,716799998.0
2005-02-09 21:20:00,81.407,81.422,81.39,81.408,1153100006.0
2005-02-09 21:21:00,81.409,81.423,81.388,81.393,999099996.0
2005-02-09 21:22:00,81.403,81.409,81.366,81.382,859800001.0
2005-02-09 21:23:00,81.379,81.413,81.352,81.39,701499998.0
2005-02-09 21:24:00,81.387,81.404,81.373,81.378,1011099998.0
2005-02-09 21:25:00,81.362,81.408,81.358,81.379,911799992.0
2005-02-09 21:26:00,81.393,81.393,81.348,81.348,416999998.0
2005-02-09 21:27:00,81.359,81.382,81.344,81.355,425100001.0
2005-02-09 21:28:00,81.343,81.363,81.343,81.358,358599995.0
2005-02-09 21:29:00,81.348,81.385,81.339,81.349,633400005.0
2005-02-09 21:30:00,81.35,81.371,81.326,81.326,392500003.0
2005-02-09 21:31:00,81.344,81.374,81.329,81.374,206999997.0
2005-02-09 21:32:00,81.362,81.377,81.336,81.353,420900002.0
2005-02-09 21:33:00,81.385,81.385,81.343,81.343,436999996.0
2005-02-09 21:34:00,81.36,81.371,81.331,81.366,288799995.0
2005-02-09 21:35:00,81.361,81.366,81.338,81.346,436800004.0
2005-02-09 21:36:00,81.322,81.355,81.309,81.352,487000000.0
2005-02-09 21:37:00,81.333,81.361,81.323,81.341,524299997.0
2005-02-09 21:38:00,81.352,81.395,81.345,81.353,164399999.0
2005-02-09 21:39:00,81.351,81.369,81.332,81.347,273199998.0
2005-02-09 21:40:00,81.351,81.443,81.334,81.349,521899996.0
2005-02-09 21:41:00,81.329,81.351,81.319,81.329,317799995.0
2005-02-09 21:42:00,81.318,81.336,81.302,81.315,340800000.0
2005-02-09 21:43:00,81.323,81.347,81.316,81.32,241300002.0
2005-02-09 21:44:00,81.331,81.357,81.311,81.337,1123499996.0
2005-02-09 21:45:00,81.35,81.367,81.327,81.327,389899998.0
2005-02-09 21:46:00,81.353,81.378,81.341,81.361,305699994.0
2005-02-09 21:47:00,81.348,81.368,81.345,81.36,310499999.0
2005-02-09 21:48:00,81.358,81.379,81.326,81.379,648200001.0
2005-02-09 21:49:00,81.356,81.367,81.323,81.334,217200001.0
2005-02-09 21:50:00,81.348,81.368,81.334,81.335,127900000.0
2005-02-09 21:51:00,81.319,81.352,81.31,81.345,276300000.0
2005-02-09 21:52:00,81.352,81.362,81.329,81.329,172899997.0
2005-02-09 21:53:00,81.35,81.365,81.32,81.333,551199996.0
2005-02-09 21:54:00,81.342,81.356,81.322,81.344,317200002.0
2005-02-09 21:55:00,81.353,81.361,81.334,81.334,210799998.0
2005-02-09 21:56:00,81.324,81.372,81.321,81.344,286100001.0
2005-02-09 21:57:00,81.387,81.393,81.346,81.346,200200002.0
2005-02-09 21:58:00,81.347,81.372,81.33,81.344,138300000.0
2005-02-09 21:59:00,81.343,81.398,81.343,81.383,424599997.0
2005-02-09 22:00:00,81.397,81.412,81.368,81.382,575399999.0
2005-02-09 22:01:00,81.374,81.417,81.373,81.417,828299992.0
2005-02-09 22:02:00,81.399,81.455,81.382,81.403,780399998.0
2005-02-09 22:03:00,81.392,81.424,81.351,81.387,388000003.0
2005-02-09 22:04:00,81.409,81.426,81.392,81.4,805300003.0
2005-02-09 22:05:00,81.405,81.431,81.405,81.424,192900000.0
2005-02-09 22:06:00,81.422,81.47,81.402,81.448,196100002.0
2005-02-09 22:07:00,81.455,81.475,81.413,81.433,247700000.0
2005-02-09 22:08:00,81.419,81.448,81.409,81.421,128800000.0
2005-02-09 22:09:00,81.409,81.459,81.409,81.45,133699999.0
2005-02-09 22:10:00,81.436,81.436,81.398,81.398,231399998.0
2005-02-09 22:11:00,81.416,81.444,81.404,81.409,385499996.0
2005-02-09 22:12:00,81.405,81.447,81.395,81.401,389699999.0
2005-02-09 22:13:00,81.39,81.41,81.351,81.368,508799999.0
2005-02-09 22:14:00,81.364,81.428,81.364,81.425,347999993.0
2005-02-09 22:15:00,81.437,81.441,81.397,81.403,220400000.0
2005-02-09 22:16:00,81.423,81.45,81.393,81.411,418300000.0
2005-02-09 22:17:00,81.416,81.44,81.396,81.407,134600001.0
2005-02-09 22:18:00,81.403,81.442,81.369,81.397,368700001.0
2005-02-09 22:19:00,81.414,81.446,81.39,81.426,251999999.0
2005-02-09 22:20:00,81.445,81.456,81.421,81.449,272999998.0
2005-02-09 22:21:00,81.44,81.469,81.421,81.43,379100002.0
2005-02-09 22:22:00,81.429,81.445,81.412,81.418,306099998.0
2005-02-09 22:23:00,81.42,81.45,81.413,81.435,430200001.0
2005-02-09 22:24:00,81.434,81.448,81.41,81.42,320600000.0
2005-02-09 22:25:00,81.43,81.449,81.416,81.417,154500000.0
2005-02-09 22:26:00,81.427,81.454,81.418,81.427,119199999.0
2005-02-09 22:27:00,81.417,81.459,81.406,81.438,619699994.0
2005-02-09 22:28:00,81.437,81.451,81.413,81.436,310899996.0
2005-02-09 22:29:00,81.446,81.466,81.385,81.443,310399997.0
2005-02-09 22:30:00,81.445,81.453,81.416,81.43,168400000.0
2005-02-09 22:31:00,81.458,81.478,81.421,81.434,602899996.0
2005-02-09 22:32:00,81.443,81.477,81.433,81.459,372199999.0
2005-02-09 22:33:00,81.443,81.476,81.416,81.416,627600001.0
2005-02-09 22:34:00,81.413,81.434,81.384,81.401,561200004.0
2005-02-09 22:35:00,81.402,81.429,81.398,81.41,129000000.0
2005-02-09 22:36:00,81.388,81.421,81.379,81.404,344200004.0
2005-02-09 22:37:00,81.408,81.422,81.388,81.394,213899998.0
2005-02-09 22:38:00,81.402,81.412,81.368,81.396,173399997.0
2005-02-09 22:39:00,81.4,81.415,81.371,81.377,250100001.0
2005-02-09 22:40:00,81.398,81.431,81.381,81.398,300999998.0
2005-02-09 22:41:00,81.425,81.435,81.401,81.406,212100001.0
2005-02-09 22:42:00,81.416,81.439,81.402,81.428,212300003.0
2005-02-09 22:43:00,81.45,81.451,81.402,81.417,375700000.0
2005-02-09 22:44:00,81.404,81.439,81.383,81.393,386399999.0
2005-02-09 22:45:00,81.412,81.443,81.388,81.42,438099997.0
2005-02-09 22:46:00,81.401,81.433,81.38,81.407,169799999.0
2005-02-09 22:47:00,81.426,81.438,81.404,81.41,323099995.0
2005-02-09 22:48:00,81.436,81.444,81.391,81.392,374600004.0
2005-02-09 22:49:00,81.402,81.422,81.373,81.39,273500000.0
2005-02-09 22:50:00,81.4,81.414,81.376,81.381,183100000.0
2005-02-09 22:51:00,81.393,81.411,81.348,81.348,302799997.0
2005-02-09 22:52:00,81.372,81.396,81.318,81.318,192499999.0
2005-02-09 22:53:00,81.363,81.369,81.307,81.322,435500002.0
2005-02-09 22:54:00,81.322,81.353,81.312,81.347,297100004.0
2005-02-09 22:55:00,81.335,81.365,81.306,81.351,298999998.0
2005-02-09 22:56:00,81.341,81.342,81.292,81.316,226600003.0
2005-02-09 22:57:00,81.36,81.36,81.285,81.328,268000000.0
2005-02-09 22:58:00,81.345,81.347,81.29,81.301,146400000.0
2005-02-09 22:59:00,81.308,81.359,81.267,81.31,443500000.0
2005-02-09 23:00:00,81.355,81.37,81.342,81.346,201399999.0
2005-02-09 23:01:00,81.35,81.369,81.291,81.338,115800000.0
2005-02-09 23:02:00,81.348,81.359,81.33,81.338,130999999.0
2005-02-09 23:03:00,81.368,81.368,81.316,81.316,196899999.0
2005-02-09 23:04:00,81.339,81.35,81.318,81.329,239000000.0
2005-02-09 23:05:00,81.375,81.38,81.307,81.307,184400000.0
2005-02-09 23:06:00,81.3,81.368,81.299,81.368,243799999.0
2005-02-09 23:07:00,81.372,81.372,81.323,81.329,277099993.0
2005-02-09 23:08:00,81.333,81.352,81.32,81.342,254499997.0
2005-02-09 23:09:00,81.325,81.339,81.304,81.328,166599998.0
2005-02-09 23:10:00,81.323,81.348,81.3,81.348,293800002.0
2005-02-09 23:11:00,81.352,81.352,81.315,81.331,183300002.0
2005-02-09 23:12:00,81.342,81.342,81.307,81.309,162200001.0
2005-02-09 23:13:00,81.319,81.349,81.308,81.331,234199999.0
2005-02-09 23:14:00,81.33,81.362,81.33,81.348,275800001.0
2005-02-09 23:15:00,81.35,81.36,81.333,81.333,161000001.0
2005-02-09 23:16:00,81.381,81.401,81.37,81.383,190600001.0
2005-02-09 23:17:00,81.393,81.403,81.365,81.369,227199999.0
2005-02-09 23:18:00,81.377,81.379,81.36,81.366,346800001.0
2005-02-09 23:19:00,81.37,81.387,81.335,81.353,183400000.0
2005-02-09 23:20:00,81.333,81.373,81.333,81.348,262199999.0
2005-02-09 23:21:00,81.361,81.375,81.345,81.356,117800002.0
2005-02-09 23:22:00,81.365,81.365,81.316,81.319,179500001.0
2005-02-09 23:23:00,81.355,81.375,81.299,81.328,225800003.0
2005-02-09 23:24:00,81.342,81.382,81.335,81.382,193000002.0
2005-02-09 23:25:00,81.378,81.4,81.364,81.389,204500002.0
2005-02-09 23:26:00,81.368,81.396,81.348,81.348,167900000.0
2005-02-09 23:27:00,81.341,81.364,81.34,81.346,176100002.0
2005-02-09 23:28:00,81.317,81.336,81.301,81.314,158199998.0
2005-02-09 23:29:00,81.298,81.322,81.268,81.293,142300000.0
2005-02-09 23:30:00,81.304,81.331,81.291,81.304,202499999.0
2005-02-09 23:31:00,81.309,81.33,81.289,81.305,196300000.0
2005-02-09 23:32:00,81.304,81.332,81.282,81.286,108800000.0
2005-02-09 23:33:00,81.311,81.335,81.29,81.335,155999998.0
2005-02-09 23:34:00,81.325,81.368,81.325,81.328,318299998.0
2005-02-09 23:35:00,81.34,81.353,81.325,81.332,107000001.0
2005-02-09 23:36:00,81.366,81.366,81.33,81.333,207799998.0
2005-02-09 23:37:00,81.371,81.377,81.34,81.363,220300005.0
2005-02-09 23:38:00,81.333,81.359,81.322,81.337,175100001.0
2005-02-09 23:39:00,81.329,81.36,81.274,81.356,194800001.0
2005-02-09 23:40:00,81.31,81.359,81.31,81.34,238699995.0
2005-02-09 23:41:00,81.339,81.358,81.328,81.35,249400000.0
2005-02-09 23:42:00,81.334,81.34,81.313,81.321,314000000.0
2005-02-09 23:43:00,81.3,81.351,81.3,81.351,246800000.0
2005-02-09 23:44:00,81.323,81.347,81.312,81.347,96699999.0
2005-02-09 23:45:00,81.343,81.354,81.312,81.312,336199998.0
2005-02-09 23:46:00,81.316,81.36,81.316,81.36,227100001.0
2005-02-09 23:47:00,81.359,81.359,81.329,81.335,89399998.0
2005-02-09 23:48:00,81.335,81.375,81.333,81.375,219799999.0
2005-02-09 23:49:00,81.319,81.363,81.319,81.363,231099997.0
2005-02-09 23:50:00,81.334,81.37,81.33,81.37,217599999.0
2005-02-09 23:51:00,81.318,81.369,81.318,81.369,209000000.0
2005-02-09 23:52:00,81.351,81.385,81.34,81.385,199799999.0
2005-02-09 23:53:00,81.381,81.391,81.361,81.38,178900001.0
2005-02-09 23:54:00,81.363,81.393,81.357,81.379,227300003.0
2005-02-09 23:55:00,81.372,81.386,81.364,81.377,153000000.0
2005-02-09 23:56:00,81.372,81.396,81.366,81.396,94500000.0
2005-02-09 23:57:00,81.374,81.388,81.361,81.372,158400003.0
2005-02-09 23:58:00,81.369,81.379,81.344,81.344,238200004.0
2005-02-09 23:59:00,81.345,81.362,81.322,81.341,356199997.0
2005-02-10 00:00:00,81.339,81.355,81.328,81.351,199299998.0
2005-02-10 00:01:00,81.345,81.364,81.327,81.351,223799999.0
2005-02-10 00:02:00,81.368,81.368,81.335,81.342,87700000.0
2005-02-10 00:03:00,81.335,81.375,81.335,81.354,146000001.0
2005-02-10 00:04:00,81.342,81.37,81.326,81.37,137800000.0
2005-02-10 00:05:00,81.373,81.373,81.343,81.351,179500002.0
2005-02-10 00:06:00,81.364,81.379,81.341,81.365,160800001.0
2005-02-10 00:07:00,81.34,81.374,81.34,81.37,154700000.0
2005-02-10 00:08:00,81.325,81.362,81.325,81.361,161700000.0
2005-02-10 00:09:00,81.331,81.341,81.305,81.322,166399999.0
2005-02-10 00:10:00,81.307,81.35,81.305,81.35,286500002.0
2005-02-10 00:11:00,81.334,81.339,81.308,81.308,127200000.0
2005-02-10 00:12:00,81.331,81.349,81.321,81.322,211600000.0
2005-02-10 00:13:00,81.338,81.35,81.323,81.336,307899998.0
2005-02-10 00:14:00,81.314,81.337,81.306,81.306,223100002.0
2005-02-10 00:15:00,81.307,81.334,81.296,81.313,107200000.0
2005-02-10 00:16:00,81.331,81.345,81.316,81.335,174700004.0
2005-02-10 00:17:00,81.332,81.345,81.318,81.333,138599999.0
2005-02-10 00:18:00,81.318,81.348,81.318,81.348,229800000.0
2005-02-10 00:19:00,81.354,81.37,81.342,81.352,216599997.0
2005-02-10 00:20:00,81.34,81.376,81.34,81.354,157199999.0
2005-02-10 00:21:00,81.321,81.359,81.321,81.359,116799999.0
2005-02-10 00:22:00,81.355,81.36,81.339,81.341,267700000.0
2005-02-10 00:23:00,81.372,81.404,81.358,81.385,354200002.0
2005-02-10 00:24:00,81.37,81.397,81.369,81.388,169699998.0
2005-02-10 00:25:00,81.38,81.39,81.359,81.37,149200001.0
2005-02-10 00:26:00,81.373,81.373,81.348,81.348,237000004.0
2005-02-10 00:27:00,81.372,81.376,81.35,81.359,196900001.0
2005-02-10 00:28:00,81.34,81.373,81.31,81.328,223299999.0
2005-02-10 00:29:00,81.363,81.37,81.334,81.336,195200001.0
2005-02-10 00:30:00,81.34,81.386,81.34,81.378,192699999.0
2005-02-10 00:31:00,81.368,81.371,81.343,81.353,157500000.0
2005-02-10 00:32:00,81.355,81.373,81.339,81.339,207100002.0
2005-02-10 00:33:00,81.354,81.354,81.324,81.324,189999998.0
2005-02-10 00:34:00,81.329,81.358,81.319,81.334,149200000.0
2005-02-10 00:35:00,81.355,81.362,81.331,81.339,275499998.0
2005-02-10 00:36:00,81.316,81.353,81.316,81.353,289899998.0
2005-02-10 00:37:00,81.357,81.358,81.319,81.319,188200000.0
2005-02-10 00:38:00,81.333,81.356,81.319,81.334,243200000.0
2005-02-10 00:39:00,81.316,81.348,81.296,81.336,178900000.0
2005-02-10 00:40:00,81.312,81.336,81.302,81.304,194299998.0
2005-02-10 00:41:00,81.326,81.341,81.298,81.318,206600005.0
2005-02-10 00:42:00,81.306,81.341,81.306,81.325,252700002.0
2005-02-10 00:43:00,81.321,81.342,81.311,81.335,224399998.0
2005-02-10 00:44:00,81.301,81.324,81.291,81.292,100299998.0
2005-02-10 00:45:00,81.306,81.318,81.283,81.313,246399995.0
2005-02-10 00:46:00,81.305,81.328,81.289,81.309,129100001.0
2005-02-10 00:47:00,81.316,81.321,81.298,81.313,174799998.0
2005-02-10 00:48:00,81.314,81.314,81.288,81.288,256399997.0
2005-02-10 00:49:00,81.303,81.323,81.289,81.304,148399999.0
2005-02-10 00:50:00,81.31,81.318,81.295,81.315,234200000.0
2005-02-10 00:51:00,81.29,81.311,81.278,81.288,200100001.0
2005-02-10 00:52:00,81.316,81.316,81.29,81.29,120999999.0
2005-02-10 00:53:00,81.305,81.31,81.288,81.298,99399999.0
2005-02-10 00:54:00,81.308,81.326,81.295,81.326,145799997.0
2005-02-10 00:55:00,81.325,81.334,81.298,81.298,273400002.0
2005-02-10 00:56:00,81.299,81.319,81.299,81.319,120299999.0
2005-02-10 00:57:00,81.322,81.322,81.299,81.3,203599999.0
2005-02-10 00:58:00,81.286,81.324,81.286,81.324,157200000.0
2005-02-10 00:59:00,81.322,81.322,81.295,81.295,222499998.0
2005-02-10 01:00:00,81.322,81.323,81.295,81.295,258800000.0
2005-02-10 01:01:00,81.302,81.314,81.282,81.286,125600000.0
2005-02-10 01:02:00,81.287,81.322,81.287,81.322,194699999.0
2005-02-10 01:03:00,81.319,81.327,81.29,81.29,199800001.0
2005-02-10 01:04:00,81.307,81.33,81.282,81.29,193399999.0
2005-02-10 01:05:00,81.279,81.298,81.255,81.27,99099998.0
2005-02-10 01:06:00,81.28,81.285,81.237,81.246,224300002.0
2005-02-10 01:07:00,81.236,81.253,81.223,81.223,168000002.0
2005-02-10 01:08:00,81.242,81.26,81.228,81.242,257500003.0
2005-02-10 01:09:00,81.225,81.254,81.225,81.242,163000000.0
2005-02-10 01:10:00,81.252,81.252,81.21,81.218,265099997.0
2005-02-10 01:11:00,81.206,81.227,81.192,81.203,217000001.0
2005-02-10 01:12:00,81.199,81.228,81.187,81.228,126800003.0
2005-02-10 01:13:00,81.22,81.24,81.202,81.22,240500001.0
2005-02-10 01:14:00,81.22,81.285,81.22,81.285,298500001.0
2005-02-10 01:15:00,81.286,81.297,81.266,81.294,130000002.0
2005-02-10 01:16:00,81.275,81.314,81.275,81.314,115199999.0
2005-02-10 01:17:00,81.288,81.335,81.285,81.307,183799999.0
2005-02-10 01:18:00,81.275,81.326,81.275,81.295,182899999.0
2005-02-10 01:19:00,81.303,81.328,81.271,81.316,271399998.0
2005-02-10 01:20:00,81.299,81.309,81.272,81.29,152300001.0
2005-02-10 01:21:00,81.297,81.306,81.278,81.303,229999997.0
2005-02-10 01:22:00,81.3,81.345,81.29,81.325,191800002.0
2005-02-10 01:23:00,81.349,81.405,81.349,81.405,165000000.0
2005-02-10 01:24:00,81.38,81.416,81.38,81.404,108500002.0
2005-02-10 01:25:00,81.408,81.422,81.391,81.399,199299998.0
2005-02-10 01:26:00,81.423,81.429,81.398,81.409,199100000.0
2005-02-10 01:27:00,81.423,81.436,81.413,81.43,77600000.0
2005-02-10 01:28:00,81.407,81.449,81.407,81.449,122900000.0
2005-02-10 01:29:00,81.434,81.45,81.426,81.445,226800001.0
2005-02-10 01:30:00,81.417,81.456,81.408,81.442,187600001.0
2005-02-10 01:31:00,81.451,81.475,81.431,81.434,358400001.0
2005-02-10 01:32:00,81.429,81.459,81.425,81.459,207300002.0
2005-02-10 01:33:00,81.462,81.484,81.448,81.484,219499999.0
2005-02-10 01:34:00,81.433,81.476,81.415,81.455,100600000.0
2005-02-10 01:35:00,81.46,81.479,81.452,81.473,174799999.0
2005-02-10 01:36:00,81.488,81.488,81.465,81.468,131200002.0
2005-02-10 01:37:00,81.484,81.522,81.484,81.522,120600000.0
2005-02-10 01:38:00,81.501,81.537,81.501,81.528,192600000.0
2005-02-10 01:39:00,81.529,81.533,81.507,81.51,195400001.0
2005-02-10 01:40:00,81.508,81.513,81.474,81.474,252300000.0
2005-02-10 01:41:00,81.466,81.483,81.448,81.46,218699998.0
2005-02-10 01:42:00,81.464,81.464,81.432,81.432,229999997.0
2005-02-10 01:43:00,81.453,81.455,81.427,81.431,207800002.0
2005-02-10 01:44:00,81.387,81.423,81.372,81.377,141199998.0
2005-02-10 01:45:00,81.394,81.416,81.386,81.404,164799999.0
2005-02-10 01:46:00,81.402,81.43,81.391,81.43,210300000.0
2005-02-10 01:47:00,81.437,81.456,81.421,81.435,254100000.0
2005-02-10 01:48:00,81.432,81.478,81.419,81.438,165700001.0
2005-02-10 01:49:00,81.438,81.468,81.429,81.441,173800002.0
2005-02-10 01:50:00,81.423,81.458,81.423,81.43,185199997.0
2005-02-10 01:51:00,81.408,81.427,81.399,81.421,182699999.0
2005-02-10 01:52:00,81.412,81.448,81.405,81.419,345099992.0
2005-02-10 01:53:00,81.388,81.407,81.371,81.402,241300001.0
2005-02-10 01:54:00,81.383,81.417,81.383,81.4,128799999.0
2005-02-10 01:55:00,81.425,81.425,81.394,81.399,111900001.0
2005-02-10 01:56:00,81.381,81.417,81.381,81.405,195099997.0
2005-02-10 01:57:00,81.417,81.425,81.393,81.393,262600000.0
2005-02-10 01:58:00,81.42,81.444,81.41,81.426,150700001.0
2005-02-10 01:59:00,81.432,81.45,81.41,81.421,271199997.0
2005-02-10 02:00:00,81.408,81.432,81.384,81.409,197599998.0
2005-02-10 02:01:00,81.444,81.454,81.419,81.454,231499999.0
2005-02-10 02:02:00,81.452,81.452,81.408,81.408,220499998.0
2005-02-10 02:03:00,81.426,81.463,81.414,81.449,244400003.0
2005-02-10 02:04:00,81.454,81.458,81.416,81.416,245399997.0
2005-02-10 02:05:00,81.449,81.45,81.394,81.396,192100002.0
2005-02-10 02:06:00,81.384,81.425,81.378,81.4,208399999.0
2005-02-10 02:07:00,81.436,81.436,81.408,81.409,277600000.0
2005-02-10 02:08:00,81.417,81.433,81.412,81.424,256700000.0
2005-02-10 02:09:00,81.432,81.454,81.425,81.445,151900002.0
2005-02-10 02:10:00,81.418,81.465,81.418,81.463,193399999.0
2005-02-10 02:11:00,81.447,81.472,81.435,81.472,228000000.0
2005-02-10 02:12:00,81.443,81.479,81.439,81.479,241299997.0
2005-02-10 02:13:00,81.459,81.481,81.449,81.46,183900000.0
2005-02-10 02:14:00,81.441,81.47,81.435,81.453,116299999.0
2005-02-10 02:15:00,81.477,81.477,81.438,81.45,264200000.0
2005-02-10 02:16:00,81.467,81.49,81.467,81.476,101800001.0
2005-02-10 02:17:00,81.476,81.483,81.458,81.458,133499999.0
2005-02-10 02:18:00,81.458,81.488,81.447,81.46,263199997.0
2005-02-10 02:19:00,81.467,81.467,81.424,81.437,237399999.0
2005-02-10 02:20:00,81.445,81.47,81.427,81.453,116800001.0
2005-02-10 02:21:00,81.446,81.464,81.407,81.425,158800000.0
2005-02-10 02:22:00,81.43,81.433,81.394,81.424,198499997.0
2005-02-10 02:23:00,81.402,81.426,81.394,81.424,194000000.0
2005-02-10 02:24:00,81.428,81.477,81.413,81.456,213700001.0
2005-02-10 02:25:00,81.47,81.486,81.451,81.454,170600003.0
2005-02-10 02:26:00,81.458,81.465,81.419,81.428,232699999.0
2005-02-10 02:27:00,81.458,81.462,81.435,81.436,224300000.0
2005-02-10 02:28:00,81.46,81.493,81.447,81.484,247699997.0
2005-02-10 02:29:00,81.47,81.517,81.47,81.513,202400002.0
2005-02-10 02:30:00,81.492,81.81,81.485,81.81,106700000.0
2005-02-10 02:31:00,81.79,81.813,81.75,81.765,239600002.0
2005-02-10 02:32:00,81.77,81.808,81.762,81.776,228499997.0
2005-02-10 02:33:00,81.781,81.781,81.744,81.744,178799996.0
2005-02-10 02:34:00,81.717,81.752,81.691,81.707,261500002.0
2005-02-10 02:35:00,81.683,81.697,81.648,81.648,159700001.0
2005-02-10 02:36:00,81.646,81.657,81.625,81.646,278299996.0
2005-02-10 02:37:00,81.647,81.699,81.634,81.665,202300002.0
2005-02-10 02:38:00,81.688,81.694,81.656,81.656,232199999.0
2005-02-10 02:39:00,81.643,81.669,81.623,81.645,182500000.0
2005-02-10 02:40:00,81.654,81.663,81.632,81.648,129700001.0
2005-02-10 02:41:00,81.655,81.69,81.626,81.667,197000000.0
2005-02-10 02:42:00,81.703,81.715,81.68,81.684,185900001.0
2005-02-10 02:43:00,81.704,81.76,81.696,81.737,190200000.0
2005-02-10 02:44:00,81.739,81.761,81.723,81.735,155100000.0
2005-02-10 02:45:00,81.693,81.733,81.655,81.669,324399998.0
2005-02-10 02:46:00,81.675,81.701,81.673,81.688,234899998.0
2005-02-10 02:47:00,81.681,81.704,81.662,81.682,189099997.0
2005-02-10 02:48:00,81.7,81.703,81.67,81.682,229999999.0
2005-02-10 02:49:00,81.683,81.727,81.675,81.705,162600001.0
2005-02-10 02:50:00,81.72,81.734,81.694,81.717,239899996.0
2005-02-10 02:51:00,81.718,81.736,81.699,81.716,185799994.0
2005-02-10 02:52:00,81.722,81.759,81.722,81.747,225800003.0
2005-02-10 02:53:00,81.737,81.752,81.718,81.726,240000002.0
2005-02-10 02:54:00,81.725,81.77,81.725,81.764,206200002.0
2005-02-10 02:55:00,81.754,81.797,81.754,81.795,194799998.0
2005-02-10 02:56:00,81.746,81.78,81.739,81.767,181300002.0
2005-02-10 02:57:00,81.754,81.754,81.699,81.734,310799996.0
2005-02-10 02:58:00,81.742,81.768,81.729,81.768,156599997.0
2005-02-10 02:59:00,81.737,81.777,81.736,81.777,117400002.0
2005-02-10 03:00:00,81.769,81.786,81.756,81.772,118900001.0
2005-02-10 03:01:00,81.763,81.781,81.752,81.759,188200000.0
2005-02-10 03:02:00,81.758,81.791,81.758,81.78,124700000.0
2005-02-10 03:03:00,81.757,81.795,81.757,81.79,222000000.0
2005-02-10 03:04:00,81.771,81.791,81.76,81.777,124200000.0
2005-02-10 03:05:00,81.779,81.801,81.76,81.76,255599999.0
2005-02-10 03:06:00,81.788,81.815,81.772,81.795,212899998.0
2005-02-10 03:07:00,81.809,81.815,81.783,81.784,178799996.0
2005-02-10 03:08:00,81.806,81.806,81.778,81.789,193400002.0
2005-02-10 03:09:00,81.783,81.803,81.76,81.787,306499999.0
2005-02-10 03:10:00,81.794,81.805,81.771,81.782,225000000.0
2005-02-10 03:11:00,81.765,81.821,81.765,81.821,113599999.0
2005-02-10 03:12:00,81.807,81.827,81.79,81.811,302500002.0
2005-02-10 03:13:00,81.797,81.816,81.793,81.809,165400004.0
2005-02-10 03:14:00,81.79,81.808,81.784,81.784,189600001.0
2005-02-10 03:15:00,81.783,81.807,81.765,81.791,170700001.0
2005-02-10 03:16:00,81.807,81.818,81.79,81.801,240800000.0
2005-02-10 03:17:00,81.827,81.837,81.799,81.799,168799999.0
2005-02-10 03:18:00,81.802,81.83,81.802,81.827,183999997.0
2005-02-10 03:19:00,81.835,81.841,81.807,81.807,173699999.0
2005-02-10 03:20:00,81.816,81.819,81.791,81.791,241099999.0
2005-02-10 03:21:00,81.801,81.817,81.786,81.812,166100002.0
2005-02-10 03:22:00,81.823,81.833,81.793,81.804,195100000.0
2005-02-10 03:23:00,81.83,81.85,81.825,81.831,285499997.0
2005-02-10 03:24:00,81.823,81.848,81.806,81.822,204499999.0
2005-02-10 03:25:00,81.842,81.842,81.816,81.816,317900000.0
2005-02-10 03:26:00,81.839,81.855,81.811,81.83,170000001.0
2005-02-10 03:27:00,81.867,81.892,81.845,81.869,197000000.0
2005-02-10 03:28:00,81.852,81.881,81.846,81.852,140600000.0
2005-02-10 03:29:00,81.835,81.852,81.809,81.812,297899997.0
2005-02-10 03:30:00,81.817,81.834,81.806,81.824,209700000.0
2005-02-10 03:31:00,81.817,81.855,81.817,81.855,211600000.0
2005-02-10 03:32:00,81.831,81.856,81.82,81.834,122399998.0
2005-02-10 03:33:00,81.805,81.837,81.805,81.807,240800003.0
2005-02-10 03:34:00,81.811,81.825,81.779,81.808,168900001.0
2005-02-10 03:35:00,81.797,81.82,81.787,81.816,145200000.0
2005-02-10 03:36:00,81.788,81.817,81.788,81.813,227799999.0
2005-02-10 03:37:00,81.807,81.821,81.797,81.811,188100002.0
2005-02-10 03:38:00,81.787,81.817,81.778,81.797,152999998.0
2005-02-10 03:39:00,81.782,81.808,81.765,81.783,182600002.0
2005-02-10 03:40:00,81.786,81.814,81.774,81.781,323799999.0
2005-02-10 03:41:00,81.797,81.797,81.76,81.762,156099998.0
2005-02-10 03:42:00,81.771,81.774,81.747,81.751,129799999.0
2005-02-10 03:43:00,81.75,81.793,81.728,81.761,251600000.0
2005-02-10 03:44:00,81.788,81.793,81.766,81.775,216899998.0
2005-02-10 03:45:00,81.802,81.809,81.774,81.774,126700000.0
2005-02-10 03:46:00,81.782,81.811,81.772,81.774,324700000.0
2005-02-10 03:47:00,81.794,81.818,81.785,81.803,169099997.0
2005-02-10 03:48:00,81.78,81.8,81.775,81.782,140199999.0
2005-02-10 03:49:00,81.791,81.817,81.777,81.786,157500002.0
2005-02-10 03:50:00,81.779,81.8,81.757,81.788,115399999.0
2005-02-10 03:51:00,81.769,81.813,81.754,81.813,201100003.0
2005-02-10 03:52:00,81.775,81.801,81.759,81.799,224499999.0
2005-02-10 03:53:00,81.755,81.788,81.733,81.759,140800000.0
2005-02-10 03:54:00,81.77,81.783,81.741,81.751,245299998.0
2005-02-10 03:55:00,81.791,81.791,81.77,81.776,89900001.0
2005-02-10 03:56:00,81.771,81.792,81.758,81.774,167900001.0
2005-02-10 03:57:00,81.76,81.786,81.749,81.76,212999996.0
2005-02-10 03:58:00,81.75,81.794,81.75,81.777,173200003.0
2005-02-10 03:59:00,81.771,81.792,81.752,81.772,168200002.0
2005-02-10 04:00:00,81.787,81.789,81.746,81.767,297099999.0
2005-02-10 04:01:00,81.77,81.796,81.768,81.78,207599997.0
2005-02-10 04:02:00,81.755,81.793,81.755,81.792,124199999.0
2005-02-10 04:03:00,81.79,81.795,81.775,81.777,74800000.0
2005-02-10 04:04:00,81.779,81.819,81.776,81.801,240500002.0
2005-02-10 04:05:00,81.825,81.845,81.808,81.845,112599998.0
2005-02-10 04:06:00,81.794,81.824,81.788,81.798,199399998.0
2005-02-10 04:07:00,81.801,81.819,81.789,81.796,340099999.0
2005-02-10 04:08:00,81.78,81.794,81.768,81.77,184499999.0
2005-02-10 04:09:00,81.785,81.804,81.772,81.797,271699994.0
2005-02-10 04:10:00,81.775,81.791,81.765,81.79,145400001.0
2005-02-10 04:11:00,81.771,81.793,81.754,81.77,103500000.0
2005-02-10 04:12:00,81.769,81.791,81.763,81.774,122800001.0
2005-02-10 04:13:00,81.778,81.787,81.75,81.768,330799999.0
2005-02-10 04:14:00,81.783,81.813,81.775,81.793,157800001.0
2005-02-10 04:15:00,81.784,81.82,81.784,81.813,191800002.0
2005-02-10 04:16:00,81.814,81.826,81.8,81.805,255799997.0
2005-02-10 04:17:00,81.825,81.825,81.797,81.803,176500001.0
2005-02-10 04:18:00,81.807,81.825,81.779,81.801,202999998.0
2005-02-10 04:19:00,81.789,81.817,81.767,81.767,233699999.0
2005-02-10 04:20:00,81.775,81.81,81.775,81.805,79000000.0
2005-02-10 04:21:00,81.787,81.818,81.784,81.797,136299999.0
2005-02-10 04:22:00,81.807,81.836,81.807,81.823,178599997.0
2005-02-10 04:23:00,81.817,81.846,81.799,81.824,146899997.0
2005-02-10 04:24:00,81.811,81.849,81.811,81.849,170399999.0
2005-02-10 04:25:00,81.849,81.866,81.843,81.863,124800000.0
2005-02-10 04:26:00,81.851,81.86,81.831,81.843,71000000.0
2005-02-10 04:27:00,81.885,81.885,81.85,81.86,130499999.0
2005-02-10 04:28:00,81.84,81.859,81.833,81.858,209999998.0
2005-02-10 04:29:00,81.843,81.863,81.833,81.851,208100000.0
2005-02-10 04:30:00,81.849,81.849,81.808,81.824,199400001.0
2005-02-10 04:31:00,81.854,81.854,81.815,81.815,249600002.0
2005-02-10 04:32:00,81.812,81.833,81.805,81.808,249900002.0
2005-02-10 04:33:00,81.819,81.828,81.786,81.799,251100003.0
2005-02-10 04:34:00,81.797,81.848,81.797,81.848,139299999.0
2005-02-10 04:35:00,81.85,81.856,81.821,81.821,72000000.0
2005-02-10 04:36:00,81.848,81.857,81.833,81.846,141300000.0
2005-02-10 04:37:00,81.852,81.866,81.832,81.846,187999999.0
2005-02-10 04:38:00,81.85,81.86,81.827,81.846,154799999.0
2005-02-10 04:39:00,81.849,81.878,81.849,81.878,148199998.0
2005-02-10 04:40:00,81.834,81.875,81.834,81.853,238099999.0
2005-02-10 04:41:00,81.854,81.884,81.849,81.882,238299997.0
2005-02-10 04:42:00,81.897,81.9,81.865,81.868,233399998.0
2005-02-10 04:43:00,81.866,81.888,81.859,81.864,231300000.0
2005-02-10 04:44:00,81.857,81.886,81.856,81.886,195800000.0
2005-02-10 04:45:00,81.885,81.904,81.869,81.889,225199997.0
2005-02-10 04:46:00,81.863,81.893,81.853,81.879,179500000.0
2005-02-10 04:47:00,81.882,81.906,81.865,81.906,261799995.0
2005-02-10 04:48:00,81.893,81.91,81.883,81.893,207800002.0
2005-02-10 04:49:00,81.864,81.903,81.847,81.888,166499997.0
2005-02-10 04:50:00,81.886,81.896,81.856,81.88,153500001.0
2005-02-10 04:51:00,81.893,81.91,81.865,81.865,157900000.0
2005-02-10 04:52:00,81.894,81.902,81.878,81.886,220900003.0
2005-02-10 04:53:00,81.862,81.877,81.85,81.871,244599999.0
2005-02-10 04:54:00,81.88,81.88,81.852,81.855,265299997.0
2005-02-10 04:55:00,81.856,81.875,81.841,81.847,153199997.0
2005-02-10 04:56:00,81.86,81.871,81.837,81.838,129900000.0
2005-02-10 04:57:00,81.849,81.877,81.832,81.877,98400000.0
2005-02-10 04:58:00,81.86,81.874,81.839,81.858,179400001.0
2005-02-10 04:59:00,81.89,81.901,81.858,81.869,229600002.0
2005-02-10 05:00:00,81.866,81.901,81.859,81.901,177299998.0
2005-02-10 05:01:00,81.881,81.893,81.861,81.863,224400000.0
2005-02-10 05:02:00,81.877,81.88,81.858,81.861,185500001.0
2005-02-10 05:03:00,81.869,81.869,81.829,81.843,133899999.0
2005-02-10 05:04:00,81.855,81.875,81.834,81.837,171099998.0
2005-02-10 05:05:00,81.843,81.87,81.828,81.867,215000005.0
2005-02-10 05:06:00,81.848,81.876,81.834,81.834,163900002.0
2005-02-10 05:07:00,81.877,81.877,81.835,81.835,205600001.0
2005-02-10 05:08:00,81.867,81.9,81.86,81.88,129400003.0
2005-02-10 05:09:00,81.871,81.894,81.86,81.88,343299998.0
2005-02-10 05:10:00,81.862,81.892,81.852,81.875,272699998.0
2005-02-10 05:11:00,81.875,81.904,81.856,81.856,334500001.0
2005-02-10 05:12:00,81.894,81.915,81.881,81.893,174200002.0
2005-02-10 05:13:00,81.895,81.915,81.889,81.91,186100001.0
2005-02-10 05:14:00,81.89,81.912,81.869,81.874,300000000.0
2005-02-10 05:15:00,81.899,81.905,81.872,81.882,260999997.0
2005-02-10 05:16:00,81.839,81.879,81.839,81.874,246099996.0
2005-02-10 05:17:00,81.829,81.888,81.829,81.888,193300002.0
2005-02-10 05:18:00,81.841,81.873,81.827,81.873,88800001.0
2005-02-10 05:19:00,81.861,81.879,81.845,81.862,153500000.0
2005-02-10 05:20:00,81.879,81.88,81.85,81.85,188600001.0
2005-02-10 05:21:00,81.849,81.881,81.848,81.855,198000000.0
2005-02-10 05:22:00,81.856,81.864,81.837,81.84,333799996.0
2005-02-10 05:23:00,81.847,81.863,81.822,81.822,145099998.0
2005-02-10 05:24:00,81.836,81.866,81.817,81.847,138900000.0
2005-02-10 05:25:00,81.846,81.861,81.828,81.844,107300000.0
2005-02-10 05:26:00,81.854,81.877,81.853,81.869,158200001.0
2005-02-10 05:27:00,81.871,81.893,81.858,81.878,173399999.0
2005-02-10 05:28:00,81.878,81.895,81.85,81.885,221899999.0
2005-02-10 05:29:00,81.875,81.915,81.875,81.911,277300003.0
2005-02-10 05:30:00,81.914,81.937,81.902,81.907,194599999.0
2005-02-10 05:31:00,81.924,81.933,81.901,81.901,195499998.0
2005-02-10 05:32:00,81.925,81.937,81.906,81.906,156599999.0
2005-02-10 05:33:00,81.925,81.925,81.9,81.909,219999999.0
2005-02-10 05:34:00,81.917,81.933,81.904,81.914,166800000.0
2005-02-10 05:35:00,81.896,81.926,81.896,81.918,275999998.0
2005-02-10 05:36:00,81.893,81.927,81.876,81.891,121099999.0
2005-02-10 05:37:00,81.871,81.906,81.861,81.87,206599999.0
2005-02-10 05:38:00,81.877,81.897,81.853,81.883,243499998.0
2005-02-10 05:39:00,81.873,81.9,81.86,81.875,38000000.0
2005-02-10 05:40:00,81.883,81.904,81.877,81.891,152099999.0
2005-02-10 05:41:00,81.888,81.914,81.884,81.905,187400000.0
2005-02-10 05:42:00,81.914,81.931,81.899,81.922,257300001.0
2005-02-10 05:43:00,81.919,81.956,81.919,81.947,97700000.0
2005-02-10 05:44:00,81.961,81.974,81.943,81.943,177400000.0
2005-02-10 05:45:00,81.927,81.953,81.922,81.953,104000000.0
2005-02-10 05:46:00,81.918,81.951,81.918,81.946,202200002.0
2005-02-10 05:47:00,81.93,81.942,81.906,81.924,180800003.0
2005-02-10 05:48:00,81.916,81.948,81.916,81.942,142100001.0
2005-02-10 05:49:00,81.917,81.948,81.893,81.907,248300001.0
2005-02-10 05:50:00,81.913,81.915,81.893,81.894,142099998.0
2005-02-10 05:51:00,81.922,81.931,81.893,81.893,177500002.0
2005-02-10 05:52:00,81.884,81.905,81.867,81.887,188699999.0
2005-02-10 05:53:00,81.898,81.916,81.857,81.857,241500002.0
2005-02-10 05:54:00,81.906,81.906,81.881,81.881,249700000.0
2005-02-10 05:55:00,81.89,81.9,81.872,81.872,147100000.0
2005-02-10 05:56:00,81.905,81.906,81.884,81.884,174699999.0
2005-02-10 05:57:00,81.916,81.916,81.875,81.878,136200000.0
2005-02-10 05:58:00,81.876,81.898,81.876,81.881,88700001.0
2005-02-10 05:59:00,81.889,81.892,81.86,81.86,265399999.0
2005-02-10 06:00:00,81.884,81.909,81.869,81.874,255200000.0
2005-02-10 06:01:00,81.889,81.91,81.883,81.897,170600002.0
2005-02-10 06:02:00,81.865,81.897,81.864,81.897,115200001.0
2005-02-10 06:03:00,81.889,81.919,81.889,81.911,217200001.0
2005-02-10 06:04:00,81.914,81.917,81.884,81.902,118400001.0
2005-02-10 06:05:00,81.918,81.924,81.886,81.886,240299999.0
2005-02-10 06:06:00,81.919,81.94,81.906,81.924,146599998.0
2005-02-10 06:07:00,81.925,81.957,81.925,81.942,271100000.0
2005-02-10 06:08:00,81.928,81.943,81.907,81.941,124099998.0
2005-02-10 06:09:00,81.938,81.957,81.918,81.938,225499996.0
2005-02-10 06:10:00,81.908,81.931,81.899,81.907,214499999.0
2005-02-10 06:11:00,81.904,81.927,81.888,81.906,306300002.0
2005-02-10 06:12:00,81.919,81.926,81.89,81.894,173400002.0
2005-02-10 06:13:00,81.869,81.902,81.867,81.894,287500003.0
2005-02-10 06:14:00,81.891,81.912,81.848,81.86,194299996.0
2005-02-10 06:15:00,81.882,81.894,81.871,81.873,224500000.0
2005-02-10 06:16:00,81.896,81.92,81.88,81.895,140700001.0
2005-02-10 06:17:00,81.904,81.921,81.89,81.907,179399999.0
2005-02-10 06:18:00,81.884,81.906,81.865,81.882,278199995.0
2005-02-10 06:19:00,81.901,81.927,81.885,81.909,151500001.0
2005-02-10 06:20:00,81.913,81.938,81.896,81.918,165300000.0
2005-02-10 06:21:00,81.934,81.954,81.926,81.94,158500001.0
2005-02-10 06:22:00,81.93,81.985,81.928,81.962,260599998.0
2005-02-10 06:23:00,81.964,81.976,81.944,81.944,194100000.0
2005-02-10 06:24:00,81.948,81.978,81.939,81.951,294899999.0
2005-02-10 06:25:00,81.978,81.991,81.928,81.95,305899995.0
2005-02-10 06:26:00,81.956,81.973,81.94,81.948,266699998.0
2005-02-10 06:27:00,81.97,81.987,81.958,81.962,150900000.0
2005-02-10 06:28:00,81.975,81.995,81.971,81.977,154699999.0
2005-02-10 06:29:00,81.995,82.011,81.97,81.98,74500001.0
2005-02-10 06:30:00,81.97,82.043,81.969,82.043,175599999.0
2005-02-10 06:31:00,82.015,82.041,82.001,82.017,142900000.0
2005-02-10 06:32:00,82.019,82.019,81.948,81.957,177000002.0
2005-02-10 06:33:00,81.985,81.988,81.955,81.967,200800001.0
2005-02-10 06:34:00,81.982,82.0,81.947,81.989,202899999.0
2005-02-10 06:35:00,82.022,82.031,81.989,82.015,261199997.0
2005-02-10 06:36:00,82.039,82.047,82.018,82.04,103400000.0
2005-02-10 06:37:00,82.046,82.065,82.021,82.027,199500001.0
2005-02-10 06:38:00,82.04,82.052,82.015,82.032,278799999.0
2005-02-10 06:39:00,82.005,82.032,81.98,81.983,172399998.0
2005-02-10 06:40:00,81.982,81.995,81.96,81.963,204199998.0
2005-02-10 06:41:00,81.989,81.996,81.969,81.983,121900000.0
2005-02-10 06:42:00,81.989,82.009,81.973,81.988,216400001.0
2005-02-10 06:43:00,81.987,82.001,81.955,81.967,199800001.0
2005-02-10 06:44:00,81.972,82.002,81.96,81.971,152399999.0
2005-02-10 06:45:00,81.985,81.992,81.961,81.961,157100000.0
2005-02-10 06:46:00,81.966,81.996,81.966,81.987,227700002.0
2005-02-10 06:47:00,81.959,81.982,81.959,81.976,133399999.0
2005-02-10 06:48:00,81.965,81.985,81.947,81.947,152900000.0
2005-02-10 06:49:00,81.943,81.958,81.917,81.926,225099996.0
2005-02-10 06:50:00,81.932,81.957,81.916,81.935,95700000.0
2005-02-10 06:51:00,81.92,81.951,81.913,81.943,186299998.0
2005-02-10 06:52:00,81.955,81.963,81.932,81.939,139499999.0
2005-02-10 06:53:00,81.955,81.959,81.928,81.928,239500004.0
2005-02-10 06:54:00,81.949,81.956,81.925,81.943,227600004.0
2005-02-10 06:55:00,81.96,81.97,81.942,81.95,211800004.0
2005-02-10 06:56:00,81.938,81.968,81.933,81.955,244300000.0
2005-02-10 06:57:00,81.93,81.957,81.918,81.947,216799999.0
2005-02-10 06:58:00,81.933,81.955,81.921,81.93,269199996.0
2005-02-10 06:59:00,81.951,81.971,81.95,81.951,173199998.0
2005-02-10 07:00:00,81.939,81.972,81.939,81.944,233900001.0
2005-02-10 07:01:00,81.914,81.95,81.913,81.936,130600000.0
2005-02-10 07:02:00,81.941,81.954,81.912,81.939,179400000.0
2005-02-10 07:03:00,81.971,81.971,81.935,81.94,137600002.0
2005-02-10 07:04:00,81.958,81.97,81.941,81.944,173700000.0
2005-02-10 07:05:00,81.952,81.965,81.926,81.929,191300001.0
2005-02-10 07:06:00,81.944,81.974,81.944,81.974,106600001.0
2005-02-10 07:07:00,81.962,81.98,81.938,81.948,191899999.0
2005-02-10 07:08:00,81.966,81.969,81.938,81.954,188299997.0
2005-02-10 07:09:00,81.942,81.985,81.942,81.985,150900000.0
2005-02-10 07:10:00,81.992,81.992,81.959,81.959,230499999.0
2005-02-10 07:11:00,81.985,81.992,81.967,81.967,148600000.0
2005-02-10 07:12:00,81.938,81.991,81.938,81.991,133400000.0
2005-02-10 07:13:00,81.963,81.994,81.944,81.973,197600000.0
2005-02-10 07:14:00,81.972,81.997,81.969,81.99,233100003.0
2005-02-10 07:15:00,81.98,82.002,81.962,81.977,197999999.0
2005-02-10 07:16:00,81.973,82.004,81.946,81.98,235200002.0
2005-02-10 07:17:00,81.986,82.002,81.972,81.984,127199998.0
2005-02-10 07:18:00,81.981,82.009,81.965,81.978,130400000.0
2005-02-10 07:19:00,81.978,81.998,81.96,81.982,264800000.0
2005-02-10 07:20:00,81.989,82.012,81.986,81.998,137300000.0
2005-02-10 07:21:00,82.004,82.009,81.981,81.981,148000001.0
2005-02-10 07:22:00,81.992,82.005,81.978,81.988,104800000.0
2005-02-10 07:23:00,81.953,81.982,81.953,81.975,237499997.0
2005-02-10 07:24:00,81.957,81.978,81.935,81.978,253400005.0
2005-02-10 07:25:00,81.956,82.001,81.947,82.001,211400000.0
2005-02-10 07:26:00,81.972,81.994,81.96,81.985,315400002.0
2005-02-10 07:27:00,81.993,81.993,81.968,81.976,176099998.0
2005-02-10 07:28:00,81.968,81.99,81.95,81.967,204399996.0
2005-02-10 07:29:00,81.977,81.995,81.966,81.987,217699998.0
2005-02-10 07:30:00,81.966,81.991,81.961,81.977,218900000.0
2005-02-10 07:31:00,81.952,81.989,81.951,81.974,237699999.0
2005-02-10 07:32:00,81.995,82.003,81.965,81.972,160900001.0
2005-02-10 07:33:00,81.977,82.009,81.967,81.993,201999999.0
2005-02-10 07:34:00,82.022,82.022,81.98,81.984,157199997.0
2005-02-10 07:35:00,81.994,81.994,81.949,81.982,320000002.0
2005-02-10 07:36:00,81.972,81.99,81.962,81.978,220200001.0
2005-02-10 07:37:00,81.961,81.998,81.961,81.998,129600001.0
2005-02-10 07:38:00,81.991,81.999,81.967,81.967,242300003.0
2005-02-10 07:39:00,82.009,82.015,81.976,81.976,140700000.0
2005-02-10 07:40:00,81.985,82.006,81.979,82.002,175400000.0
2005-02-10 07:41:00,82.022,82.023,81.993,82.017,349800000.0
2005-02-10 07:42:00,81.973,82.022,81.973,81.985,184399997.0
2005-02-10 07:43:00,82.002,82.002,81.966,81.97,136899999.0
2005-02-10 07:44:00,82.002,82.01,81.981,81.987,133100002.0
2005-02-10 07:45:00,81.963,81.979,81.949,81.96,211100000.0
2005-02-10 07:46:00,81.937,81.964,81.906,81.948,137599999.0
2005-02-10 07:47:00,81.96,81.98,81.936,81.965,133000000.0
2005-02-10 07:48:00,81.973,81.987,81.955,81.974,195700000.0
2005-02-10 07:49:00,81.989,82.003,81.96,81.985,335599997.0
2005-02-10 07:50:00,81.975,82.002,81.928,81.928,328400000.0
2005-02-10 07:51:00,81.968,81.988,81.951,81.961,220399996.0
2005-02-10 07:52:00,81.932,81.965,81.927,81.942,128199999.0
2005-02-10 07:53:00,81.96,81.983,81.939,81.983,216600000.0
2005-02-10 07:54:00,81.947,81.979,81.944,81.958,257099997.0
2005-02-10 07:55:00,81.951,81.966,81.937,81.948,267000000.0
2005-02-10 07:56:00,81.935,81.952,81.917,81.948,160000002.0
2005-02-10 07:57:00,81.949,81.954,81.931,81.937,225300001.0
2005-02-10 07:58:00,81.95,81.962,81.935,81.937,154400000.0
2005-02-10 07:59:00,81.922,81.958,81.914,81.929,212999999.0
2005-02-10 08:00:00,81.935,81.942,81.912,81.913,218300002.0
2005-02-10 08:01:00,81.931,81.955,81.92,81.95,296399997.0
2005-02-10 08:02:00,81.96,81.96,81.928,81.934,186399996.0
2005-02-10 08:03:00,81.949,81.959,81.93,81.932,225899999.0
2005-02-10 08:04:00,81.95,81.973,81.938,81.953,205800003.0
2005-02-10 08:05:00,81.955,81.984,81.94,81.954,153700000.0
2005-02-10 08:06:00,81.954,81.972,81.942,81.951,187900003.0
2005-02-10 08:07:00,81.965,81.982,81.927,81.927,363300003.0
2005-02-10 08:08:00,81.948,81.976,81.947,81.957,338200003.0
2005-02-10 08:09:00,81.932,81.987,81.932,81.962,184999999.0
2005-02-10 08:10:00,81.945,81.981,81.925,81.966,142600000.0
2005-02-10 08:11:00,81.942,81.969,81.933,81.953,74700000.0
2005-02-10 08:12:00,81.944,81.975,81.931,81.953,169800002.0
2005-02-10 08:13:00,81.98,81.993,81.95,81.962,200399998.0
2005-02-10 08:14:00,81.943,81.966,81.927,81.95,232199999.0
2005-02-10 08:15:00,81.967,81.986,81.953,81.96,194299999.0
2005-02-10 08:16:00,81.959,81.974,81.943,81.945,158400000.0
2005-02-10 08:17:00,81.956,81.976,81.951,81.968,204400000.0
2005-02-10 08:18:00,81.949,81.973,81.946,81.973,146599999.0
2005-02-10 08:19:00,81.949,81.968,81.942,81.943,162900001.0
2005-02-10 08:20:00,81.952,81.961,81.922,81.942,212899998.0
2005-02-10 08:21:00,81.942,81.954,81.92,81.937,236700000.0
2005-02-10 08:22:00,81.925,81.947,81.921,81.93,171199999.0
2005-02-10 08:23:00,81.906,81.937,81.906,81.93,165800000.0
2005-02-10 08:24:00,81.916,81.937,81.904,81.914,210299997.0
2005-02-10 08:25:00,81.889,81.925,81.889,81.918,219499999.0
2005-02-10 08:26:00,81.933,81.962,81.928,81.938,316599997.0
2005-02-10 08:27:00,81.939,81.962,81.936,81.957,203699999.0
2005-02-10 08:28:00,81.933,81.933,81.848,81.894,200100003.0
2005-02-10 08:29:00,81.892,81.91,81.855,81.866,116000001.0
2005-02-10 08:30:00,81.879,81.904,81.85,81.852,189800002.0
2005-02-10 08:31:00,81.867,81.881,81.846,81.859,237699997.0
2005-02-10 08:32:00,81.881,81.888,81.835,81.835,169199999.0
2005-02-10 08:33:00,81.84,81.88,81.84,81.88,310299997.0
2005-02-10 08:34:00,81.835,81.871,81.825,81.837,161600001.0
2005-02-10 08:35:00,81.85,81.882,81.84,81.854,172200003.0
2005-02-10 08:36:00,81.859,81.865,81.831,81.852,233999998.0
2005-02-10 08:37:00,81.845,81.845,81.803,81.805,204700000.0
2005-02-10 08:38:00,81.816,81.845,81.804,81.845,260599997.0
2005-02-10 08:39:00,81.842,81.86,81.832,81.845,155499996.0
2005-02-10 08:40:00,81.845,81.86,81.814,81.814,224700004.0
2005-02-10 08:41:00,81.83,81.848,81.807,81.807,131199999.0
2005-02-10 08:42:00,81.825,81.845,81.809,81.824,93900000.0
2005-02-10 08:43:00,81.823,81.847,81.805,81.822,174199999.0
2005-02-10 08:44:00,81.83,81.867,81.814,81.845,297500000.0
2005-02-10 08:45:00,81.826,81.864,81.826,81.864,84099998.0
2005-02-10 08:46:00,81.835,81.866,81.827,81.866,188499998.0
2005-02-10 08:47:00,81.845,81.903,81.843,81.9,167300000.0
2005-02-10 08:48:00,81.88,81.88,81.836,81.836,185899999.0
2005-02-10 08:49:00,81.832,81.864,81.823,81.849,248099997.0
2005-02-10 08:50:00,81.869,81.896,81.867,81.89,93900000.0
2005-02-10 08:51:00,81.849,81.883,81.831,81.849,303599996.0
2005-02-10 08:52:00,81.848,81.875,81.846,81.872,216300003.0
2005-02-10 08:53:00,81.856,81.878,81.847,81.871,185400000.0
2005-02-10 08:54:00,81.853,81.885,81.839,81.885,111900001.0
2005-02-10 08:55:00,81.857,81.893,81.843,81.848,170200000.0
2005-02-10 08:56:00,81.862,81.879,81.848,81.871,106800000.0
2005-02-10 08:57:00,81.894,81.895,81.853,81.853,235600001.0
2005-02-10 08:58:00,81.85,81.879,81.85,81.876,142700000.0
2005-02-10 08:59:00,81.874,81.903,81.874,81.894,333700002.0
2005-02-10 09:00:00,81.896,81.897,81.875,81.875,211199998.0
2005-02-10 09:01:00,81.902,81.905,81.877,81.877,170799999.0
2005-02-10 09:02:00,81.915,81.951,81.915,81.943,133800001.0
2005-02-10 09:03:00,81.929,81.95,81.905,81.923,305899999.0
2005-02-10 09:04:00,81.899,81.932,81.894,81.911,154800000.0
2005-02-10 09:05:00,81.921,81.982,81.921,81.929,323500003.0
2005-02-10 09:06:00,81.892,81.918,81.883,81.916,151999998.0
2005-02-10 09:07:00,81.917,81.949,81.917,81.948,119000000.0
2005-02-10 09:08:00,81.95,81.958,81.93,81.942,175400001.0
2005-02-10 09:09:00,81.915,81.944,81.912,81.922,225199999.0
2005-02-10 09:10:00,81.928,81.95,81.918,81.939,169199996.0
2005-02-10 09:11:00,81.928,81.955,81.913,81.921,139400000.0
2005-02-10 09:12:00,81.915,81.94,81.898,81.931,209599999.0
2005-02-10 09:13:00,81.93,81.954,81.92,81.938,160599996.0
2005-02-10 09:14:00,81.939,81.967,81.935,81.943,188699999.0
2005-02-10 09:15:00,81.972,81.982,81.946,81.949,238300000.0
2005-02-10 09:16:00,81.952,81.971,81.941,81.95,97199999.0
2005-02-10 09:17:00,81.969,81.994,81.944,81.977,165999998.0
2005-02-10 09:18:00,81.958,81.997,81.956,81.994,220199998.0
2005-02-10 09:19:00,81.985,82.025,81.984,82.025,186500001.0
2005-02-10 09:20:00,82.031,82.064,82.023,82.035,191699998.0
2005-02-10 09:21:00,82.041,82.055,82.017,82.048,167799999.0
2005-02-10 09:22:00,82.039,82.087,82.022,82.087,122700000.0
2005-02-10 09:23:00,82.076,82.084,82.039,82.058,206900000.0
2005-02-10 09:24:00,82.08,82.117,82.074,82.093,94800000.0
2005-02-10 09:25:00,82.131,82.179,82.128,82.165,131600001.0
2005-02-10 09:26:00,82.138,82.18,82.138,82.172,383999996.0
2005-02-10 09:27:00,82.161,82.206,82.154,82.206,215099995.0
2005-02-10 09:28:00,82.17,82.224,82.167,82.207,204700002.0
2005-02-10 09:29:00,82.239,82.267,82.203,82.208,130999999.0
2005-02-10 09:30:00,82.227,82.269,82.226,82.255,195200001.0
2005-02-10 09:31:00,82.263,82.293,82.249,82.262,249399999.0
2005-02-10 09:32:00,82.228,82.264,82.222,82.264,242399997.0
2005-02-10 09:33:00,82.243,82.243,82.205,82.206,154899997.0
2005-02-10 09:34:00,82.202,82.248,82.202,82.237,362900001.0
2005-02-10 09:35:00,82.248,82.259,82.219,82.224,189100003.0
2005-02-10 09:36:00,82.208,82.219,82.188,82.188,128500000.0
2005-02-10 09:37:00,82.181,82.209,82.181,82.203,225799997.0
2005-02-10 09:38:00,82.185,82.213,82.179,82.2,78900000.0
2005-02-10 09:39:00,82.195,82.226,82.184,82.226,107300001.0
2005-02-10 09:40:00,82.19,82.21,82.159,82.16,162899998.0
2005-02-10 09:41:00,82.181,82.198,82.153,82.181,109700001.0
2005-02-10 09:42:00,82.159,82.189,82.159,82.174,235999999.0
2005-02-10 09:43:00,82.168,82.187,82.151,82.167,230599997.0
2005-02-10 09:44:00,82.185,82.186,82.144,82.161,174900000.0
2005-02-10 09:45:00,82.137,82.201,82.137,82.201,248099997.0
2005-02-10 09:46:00,82.147,82.181,82.133,82.181,312599998.0
2005-02-10 09:47:00,82.179,82.182,82.134,82.134,223300002.0
2005-02-10 09:48:00,82.173,82.192,82.164,82.191,202199998.0
2005-02-10 09:49:00,82.209,82.247,82.204,82.228,247100000.0
2005-02-10 09:50:00,82.225,82.235,82.201,82.216,336400000.0
2005-02-10 09:51:00,82.218,82.241,82.198,82.223,241900002.0
2005-02-10 09:52:00,82.191,82.216,82.191,82.191,224400001.0
2005-02-10 09:53:00,82.193,82.214,82.163,82.166,236500003.0
2005-02-10 09:54:00,82.161,82.201,82.161,82.191,176899998.0
2005-02-10 09:55:00,82.173,82.181,82.148,82.148,212299998.0
2005-02-10 09:56:00,82.151,82.173,82.142,82.173,166300000.0
2005-02-10 09:57:00,82.2,82.208,82.154,82.157,195999998.0
2005-02-10 09:58:00,82.154,82.182,82.142,82.168,255799997.0
2005-02-10 09:59:00,82.157,82.182,82.152,82.179,209300000.0
2005-02-10 10:00:00,82.156,82.164,82.135,82.148,191400000.0
2005-02-10 10:01:00,82.158,82.185,82.142,82.165,162699996.0
2005-02-10 10:02:00,82.174,82.203,82.153,82.159,212100000.0
2005-02-10 10:03:00,82.157,82.177,82.149,82.173,218599999.0
2005-02-10 10:04:00,82.173,82.173,82.145,82.145,207900003.0
2005-02-10 10:05:00,82.167,82.167,82.114,82.134,167100003.0
2005-02-10 10:06:00,82.137,82.157,82.105,82.137,382400001.0
2005-02-10 10:07:00,82.124,82.134,82.103,82.114,223500000.0
2005-02-10 10:08:00,82.137,82.159,82.12,82.12,154599999.0
2005-02-10 10:09:00,82.13,82.157,82.107,82.143,203899998.0
2005-02-10 10:10:00,82.138,82.17,82.128,82.142,179900000.0
2005-02-10 10:11:00,82.143,82.156,82.122,82.138,187800001.0
2005-02-10 10:12:00,82.133,82.159,82.133,82.159,135799999.0
2005-02-10 10:13:00,82.157,82.157,82.121,82.147,168499999.0
2005-02-10 10:14:00,82.122,82.163,82.121,82.163,252999999.0
2005-02-10 10:15:00,82.123,82.145,82.101,82.12,229799998.0
2005-02-10 10:16:00,82.101,82.148,82.101,82.139,142400002.0
2005-02-10 10:17:00,82.105,82.137,82.104,82.131,177700000.0
2005-02-10 10:18:00,82.109,82.128,82.102,82.127,198099999.0
2005-02-10 10:19:00,82.11,82.145,82.105,82.119,175600000.0
2005-02-10 10:20:00,82.121,82.148,82.106,82.148,159699999.0
2005-02-10 10:21:00,82.13,82.163,82.127,82.146,162000000.0
2005-02-10 10:22:00,82.136,82.161,82.116,82.141,268100001.0
2005-02-10 10:23:00,82.166,82.179,82.124,82.137,261899998.0
2005-02-10 10:24:00,82.154,82.154,82.115,82.115,281699999.0
2005-02-10 10:25:00,82.145,82.165,82.114,82.132,131299999.0
2005-02-10 10:26:00,82.135,82.161,82.113,82.129,172899998.0
2005-02-10 10:27:00,82.144,82.16,82.126,82.135,311000001.0
2005-02-10 10:28:00,82.136,82.151,82.114,82.132,350999994.0
2005-02-10 10:29:00,82.135,82.147,82.116,82.142,237800001.0
2005-02-10 10:30:00,82.122,82.153,82.116,82.129,162600002.0
2005-02-10 10:31:00,82.13,82.159,82.115,82.128,224199999.0
2005-02-10 10:32:00,82.142,82.154,82.121,82.132,187000000.0
2005-02-10 10:33:00,82.133,82.161,82.127,82.127,180000000.0
2005-02-10 10:34:00,82.118,82.154,82.116,82.131,213699994.0
2005-02-10 10:35:00,82.13,82.145,82.105,82.128,200699999.0
2005-02-10 10:36:00,82.112,82.134,82.099,82.134,183500000.0
2005-02-10 10:37:00,82.122,82.149,82.112,82.13,127800000.0
2005-02-10 10:38:00,82.125,82.165,82.124,82.157,190899999.0
2005-02-10 10:39:00,82.11,82.128,82.089,82.113,193500001.0
2005-02-10 10:40:00,82.101,82.123,82.092,82.11,247499996.0
2005-02-10 10:41:00,82.106,82.106,82.053,82.071,227300000.0
2005-02-10 10:42:00,82.068,82.103,82.065,82.1,264400002.0
2005-02-10 10:43:00,82.085,82.117,82.085,82.099,227199999.0
2005-02-10 10:44:00,82.082,82.113,82.073,82.084,275399999.0
2005-02-10 10:45:00,82.066,82.105,82.063,82.082,133000000.0
2005-02-10 10:46:00,82.073,82.118,82.066,82.104,110800000.0
2005-02-10 10:47:00,82.088,82.112,82.075,82.075,172900001.0
2005-02-10 10:48:00,82.072,82.092,82.043,82.055,174700002.0
2005-02-10 10:49:00,82.06,82.073,82.036,82.063,154999999.0
2005-02-10 10:50:00,82.044,82.058,81.999,82.024,187800000.0
2005-02-10 10:51:00,82.041,82.065,82.013,82.025,239799999.0
2005-02-10 10:52:00,82.038,82.084,82.038,82.071,253499995.0
2005-02-10 10:53:00,82.083,82.106,82.075,82.093,296200001.0
2005-02-10 10:54:00,82.098,82.098,82.065,82.07,100100000.0
2005-02-10 10:55:00,82.075,82.086,82.049,82.073,273100001.0
2005-02-10 10:56:00,82.074,82.074,82.035,82.059,126699999.0
2005-02-10 10:57:00,82.068,82.083,82.054,82.073,149599999.0
2005-02-10 10:58:00,82.058,82.086,82.045,82.056,123500001.0
2005-02-10 10:59:00,82.031,82.059,82.028,82.05,207899999.0
2005-02-10 11:00:00,82.037,82.06,81.994,82.049,216099999.0
2005-02-10 11:01:00,82.054,82.054,82.026,82.036,232700000.0
2005-02-10 11:02:00,82.01,82.051,82.004,82.051,103699998.0
2005-02-10 11:03:00,82.032,82.058,82.013,82.027,325900000.0
2005-02-10 11:04:00,82.01,82.035,81.996,82.017,183300000.0
2005-02-10 11:05:00,81.999,82.046,81.999,82.037,175800001.0
2005-02-10 11:06:00,82.014,82.049,82.014,82.042,95599999.0
2005-02-10 11:07:00,82.031,82.055,82.007,82.035,288100000.0
2005-02-10 11:08:00,82.032,82.062,82.031,82.057,175599996.0
2005-02-10 11:09:00,82.045,82.062,82.026,82.04,141099999.0
2005-02-10 11:10:00,82.051,82.051,82.023,82.044,100800000.0
2005-02-10 11:11:00,82.029,82.06,82.02,82.055,220500001.0
2005-02-10 11:12:00,82.002,82.056,82.002,82.035,118300001.0
2005-02-10 11:13:00,82.036,82.055,82.023,82.047,207699997.0
2005-02-10 11:14:00,82.038,82.063,82.038,82.056,189099995.0
2005-02-10 11:15:00,82.04,82.054,82.011,82.051,210599997.0
2005-02-10 11:16:00,82.044,82.063,82.03,82.048,120599998.0
2005-02-10 11:17:00,82.077,82.083,82.048,82.055,183999998.0
2005-02-10 11:18:00,82.044,82.081,82.03,82.047,144300001.0
2005-02-10 11:19:00,82.071,82.086,82.051,82.051,212099997.0
2005-02-10 11:20:00,82.068,82.092,82.068,82.09,131199998.0
2005-02-10 11:21:00,82.086,82.1,82.07,82.076,154500001.0
2005-02-10 11:22:00,82.063,82.084,82.049,82.064,202399998.0
2005-02-10 11:23:00,82.056,82.056,82.022,82.04,166400000.0
2005-02-10 11:24:00,82.025,82.039,82.008,82.031,201499999.0
2005-02-10 11:25:00,82.02,82.058,82.01,82.038,174700000.0
2005-02-10 11:26:00,82.033,82.036,82.007,82.018,118600001.0
2005-02-10 11:27:00,82.046,82.065,82.04,82.054,236799999.0
2005-02-10 11:28:00,82.055,82.075,82.029,82.039,141100001.0
2005-02-10 11:29:00,82.061,82.072,82.045,82.056,215799997.0
2005-02-10 11:30:00,82.064,82.092,82.048,82.092,156299998.0
2005-02-10 11:31:00,82.082,82.083,82.056,82.064,225099999.0
2005-02-10 11:32:00,82.055,82.091,82.039,82.06,229699996.0
2005-02-10 11:33:00,82.055,82.084,82.037,82.069,219400000.0
2005-02-10 11:34:00,82.068,82.099,82.058,82.099,110999998.0
2005-02-10 11:35:00,82.067,82.077,82.047,82.049,231800002.0
2005-02-10 11:36:00,82.056,82.073,82.029,82.037,170200002.0
2005-02-10 11:37:00,82.032,82.075,82.032,82.06,269000000.0
2005-02-10 11:38:00,82.054,82.059,82.029,82.047,301399996.0
2005-02-10 11:39:00,82.041,82.06,82.023,82.044,146399999.0
2005-02-10 11:40:00,81.993,82.043,81.993,82.042,91200000.0
2005-02-10 11:41:00,82.042,82.07,82.029,82.029,176600000.0
2005-02-10 11:42:00,82.04,82.04,82.014,82.017,293300001.0
2005-02-10 11:43:00,82.012,82.037,82.006,82.021,92600000.0
2005-02-10 11:44:00,82.024,82.044,81.999,82.009,180499998.0
2005-02-10 11:45:00,81.995,82.019,81.991,82.017,218300000.0
2005-02-10 11:46:00,81.994,82.032,81.993,82.025,199200000.0
2005-02-10 11:47:00,82.022,82.063,82.016,82.033,227899999.0
2005-02-10 11:48:00,82.048,82.09,82.031,82.07,65500000.0
2005-02-10 11:49:00,82.082,82.101,82.061,82.083,267200000.0
2005-02-10 11:50:00,82.062,82.106,82.058,82.081,197499999.0
2005-02-10 11:51:00,82.082,82.094,82.061,82.064,315600003.0
2005-02-10 11:52:00,82.059,82.088,82.048,82.05,223700000.0
2005-02-10 11:53:00,82.064,82.082,82.051,82.06,151100000.0
2005-02-10 11:54:00,82.08,82.08,82.033,82.056,87100000.0
2005-02-10 11:55:00,82.074,82.106,82.062,82.076,241600001.0
2005-02-10 11:56:00,82.088,82.118,82.081,82.106,180299999.0
2005-02-10 11:57:00,82.106,82.12,82.087,82.103,203799999.0
2005-02-10 11:58:00,82.107,82.139,82.091,82.138,223099996.0
2005-02-10 11:59:00,82.147,82.151,82.114,82.114,312699993.0
2005-02-10 12:00:00,82.113,82.152,82.096,82.131,256400001.0
2005-02-10 12:01:00,82.143,82.173,82.138,82.171,171300000.0
2005-02-10 12:02:00,82.178,82.191,82.155,82.164,219900001.0
2005-02-10 12:03:00,82.182,82.182,82.126,82.135,124800001.0
2005-02-10 12:04:00,82.138,82.173,82.138,82.17,88800000.0
2005-02-10 12:05:00,82.145,82.177,82.145,82.172,154600001.0
2005-02-10 12:06:00,82.161,82.173,82.144,82.155,211599999.0
2005-02-10 12:07:00,82.145,82.187,82.108,82.175,318100002.0
2005-02-10 12:08:00,82.162,82.188,82.162,82.182,179400004.0
2005-02-10 12:09:00,82.158,82.173,82.129,82.132,182200000.0
2005-02-10 12:10:00,82.126,82.142,82.104,82.115,322400008.0
2005-02-10 12:11:00,82.136,82.156,82.121,82.136,218199999.0
2005-02-10 12:12:00,82.157,82.16,82.119,82.131,164000000.0
2005-02-10 12:13:00,82.154,82.178,82.135,82.135,161000002.0
2005-02-10 12:14:00,82.127,82.174,82.127,82.165,167100000.0
2005-02-10 12:15:00,82.141,82.16,82.121,82.14,196199996.0
2005-02-10 12:16:00,82.129,82.156,82.112,82.128,206700003.0
2005-02-10 12:17:00,82.15,82.173,82.14,82.161,252099997.0
2005-02-10 12:18:00,82.148,82.211,82.141,82.192,186799998.0
2005-02-10 12:19:00,82.185,82.211,82.166,82.19,146400000.0
2005-02-10 12:20:00,82.184,82.212,82.176,82.21,244399999.0
2005-02-10 12:21:00,82.204,82.222,82.189,82.194,254399999.0
2005-02-10 12:22:00,82.221,82.228,82.191,82.213,182099997.0
2005-02-10 12:23:00,82.209,82.243,82.208,82.233,123700001.0
2005-02-10 12:24:00,82.232,82.251,82.206,82.223,186799998.0
2005-02-10 12:25:00,82.2,82.232,82.194,82.232,201300000.0
2005-02-10 12:26:00,82.209,82.227,82.175,82.19,125599999.0
2005-02-10 12:27:00,82.178,82.218,82.16,82.179,186599997.0
2005-02-10 12:28:00,82.16,82.2,82.157,82.172,150000002.0
2005-02-10 12:29:00,82.19,82.2,82.166,82.188,311299999.0
2005-02-10 12:30:00,82.175,82.192,82.16,82.178,203399999.0
2005-02-10 12:31:00,82.194,82.198,82.172,82.195,219399999.0
2005-02-10 12:32:00,82.17,82.21,82.162,82.178,268500002.0
2005-02-10 12:33:00,82.197,82.208,82.178,82.186,244799998.0
2005-02-10 12:34:00,82.199,82.213,82.181,82.199,182999999.0
2005-02-10 12:35:00,82.196,82.202,82.176,82.182,212700001.0
2005-02-10 12:36:00,82.181,82.198,82.162,82.191,273500001.0
2005-02-10 12:37:00,82.179,82.239,82.179,82.233,221000001.0
2005-02-10 12:38:00,82.225,82.225,82.181,82.186,214200002.0
2005-02-10 12:39:00,82.175,82.197,82.175,82.191,160899998.0
2005-02-10 12:40:00,82.171,82.195,82.169,82.188,199800001.0
2005-02-10 12:41:00,82.178,82.203,82.158,82.177,201999999.0
2005-02-10 12:42:00,82.18,82.189,82.161,82.164,102900000.0
2005-02-10 12:43:00,82.16,82.195,82.146,82.158,330499996.0
2005-02-10 12:44:00,82.15,82.187,82.15,82.183,139900000.0
2005-02-10 12:45:00,82.188,82.21,82.177,82.191,88200000.0
2005-02-10 12:46:00,82.184,82.2,82.164,82.165,201999995.0
2005-02-10 12:47:00,82.163,82.207,82.124,82.155,97800000.0
2005-02-10 12:48:00,82.142,82.166,82.135,82.159,202300000.0
2005-02-10 12:49:00,82.156,82.173,82.127,82.145,334800001.0
2005-02-10 12:50:00,82.132,82.15,82.121,82.131,127099999.0
2005-02-10 12:51:00,82.119,82.147,82.116,82.14,175800000.0
2005-02-10 12:52:00,82.114,82.152,82.114,82.143,211299997.0
2005-02-10 12:53:00,82.114,82.154,82.104,82.116,194599999.0
2005-02-10 12:54:00,82.127,82.156,82.121,82.133,194399997.0
2005-02-10 12:55:00,82.119,82.138,82.105,82.114,119900000.0
2005-02-10 12:56:00,82.082,82.095,82.053,82.054,250299999.0
2005-02-10 12:57:00,82.046,82.082,82.041,82.072,166099999.0
2005-02-10 12:58:00,82.054,82.081,82.048,82.068,114500000.0
2005-02-10 12:59:00,82.052,82.06,82.023,82.03,123400000.0
2005-02-10 13:00:00,82.043,82.066,82.024,82.032,185600002.0
2005-02-10 13:01:00,82.065,82.083,82.045,82.049,130500001.0
2005-02-10 13:02:00,82.031,82.064,82.013,82.029,170599997.0
2005-02-10 13:03:00,82.031,82.065,82.019,82.048,215899998.0
2005-02-10 13:04:00,82.06,82.067,82.032,82.04,223400000.0
2005-02-10 13:05:00,82.045,82.066,82.032,82.054,121100002.0
2005-02-10 13:06:00,82.049,82.063,82.019,82.04,224500001.0
2005-02-10 13:07:00,82.07,82.07,82.017,82.031,115400001.0
2005-02-10 13:08:00,82.05,82.056,82.01,82.037,210999997.0
2005-02-10 13:09:00,82.022,82.053,82.019,82.049,355399999.0
2005-02-10 13:10:00,82.071,82.079,82.04,82.051,235200002.0
2005-02-10 13:11:00,82.064,82.064,82.038,82.048,160299999.0
2005-02-10 13:12:00,82.077,82.08,82.047,82.063,177799998.0
2005-02-10 13:13:00,82.061,82.076,82.032,82.042,206399999.0
2005-02-10 13:14:00,82.049,82.073,82.045,82.073,164399998.0
2005-02-10 13:15:00,82.038,82.059,82.018,82.057,220700002.0
2005-02-10 13:16:00,82.046,82.063,82.032,82.034,213400004.0
2005-02-10 13:17:00,82.033,82.067,82.033,82.037,154799996.0
2005-02-10 13:18:00,82.019,82.042,82.015,82.036,165400001.0
2005-02-10 13:19:00,82.02,82.056,82.009,82.019,264399996.0
2005-02-10 13:20:00,82.042,82.048,82.011,82.03,253300003.0
2005-02-10 13:21:00,82.025,82.048,82.006,82.031,213100002.0
2005-02-10 13:22:00,82.028,82.058,82.017,82.037,133099999.0
2005-02-10 13:23:00,82.056,82.067,82.037,82.053,169199999.0
2005-02-10 13:24:00,82.069,82.081,82.05,82.052,235999996.0
2005-02-10 13:25:00,82.063,82.084,82.047,82.069,220700000.0
2005-02-10 13:26:00,82.058,82.096,82.056,82.096,117000002.0
2005-02-10 13:27:00,82.074,82.076,82.038,82.038,266199996.0
2005-02-10 13:28:00,82.07,82.077,82.049,82.077,244700001.0
2005-02-10 13:29:00,82.07,82.084,82.052,82.07,138799999.0
2005-02-10 13:30:00,82.085,82.102,82.058,82.076,160799999.0
2005-02-10 13:31:00,82.093,82.101,82.066,82.072,248400000.0
2005-02-10 13:32:00,82.09,82.107,82.085,82.089,75800000.0
2005-02-10 13:33:00,82.081,82.109,82.064,82.086,149500000.0
2005-02-10 13:34:00,82.116,82.116,82.081,82.095,186400000.0
2005-02-10 13:35:00,82.091,82.095,82.067,82.08,180699997.0
2005-02-10 13:36:00,82.072,82.092,82.061,82.061,257099998.0
2005-02-10 13:37:00,82.078,82.092,82.065,82.085,249899999.0
2005-02-10 13:38:00,82.052,82.082,82.049,82.07,321300001.0
2005-02-10 13:39:00,82.058,82.093,82.042,82.074,149700000.0
2005-02-10 13:40:00,82.08,82.101,82.061,82.088,317299998.0
2005-02-10 13:41:00,82.085,82.088,82.038,82.038,255099995.0
2005-02-10 13:42:00,82.07,82.074,82.033,82.033,198900000.0
2005-02-10 13:43:00,82.058,82.081,82.038,82.043,200200002.0
2005-02-10 13:44:00,82.066,82.088,82.038,82.07,308400001.0
2005-02-10 13:45:00,82.07,82.107,82.045,82.107,224999998.0
2005-02-10 13:46:00,82.091,82.121,82.087,82.101,208900001.0
2005-02-10 13:47:00,82.076,82.116,82.076,82.102,203300000.0
2005-02-10 13:48:00,82.083,82.105,82.067,82.102,297899997.0
2005-02-10 13:49:00,82.099,82.131,82.099,82.12,164400000.0
2005-02-10 13:50:00,82.097,82.136,82.097,82.121,127500002.0
2005-02-10 13:51:00,82.13,82.146,82.116,82.126,164500000.0
2005-02-10 13:52:00,82.095,82.135,82.095,82.117,248199999.0
2005-02-10 13:53:00,82.127,82.13,82.099,82.12,95799999.0
2005-02-10 13:54:00,82.103,82.169,82.1,82.124,162099999.0
2005-02-10 13:55:00,82.128,82.16,82.12,82.136,197299999.0
2005-02-10 13:56:00,82.165,82.203,82.152,82.172,195899996.0
2005-02-10 13:57:00,82.17,82.208,82.156,82.208,210700001.0
2005-02-10 13:58:00,82.193,82.224,82.165,82.206,217300002.0
2005-02-10 13:59:00,82.212,82.232,82.172,82.2,193900000.0
2005-02-10 14:00:00,82.205,82.219,82.189,82.204,181699998.0
2005-02-10 14:01:00,82.18,82.205,82.18,82.19,296599998.0
2005-02-10 14:02:00,82.199,82.256,82.199,82.252,193899997.0
2005-02-10 14:03:00,82.232,82.261,82.228,82.245,120700002.0
2005-02-10 14:04:00,82.235,82.263,82.227,82.248,178499997.0
2005-02-10 14:05:00,82.224,82.244,82.214,82.228,213800000.0
2005-02-10 14:06:00,82.189,82.227,82.189,82.214,186999997.0
2005-02-10 14:07:00,82.193,82.229,82.192,82.225,200600000.0
2005-02-10 14:08:00,82.224,82.264,82.224,82.261,119199998.0
2005-02-10 14:09:00,82.233,82.281,82.233,82.273,193600003.0
2005-02-10 14:10:00,82.261,82.283,82.249,82.258,247299996.0
2005-02-10 14:11:00,82.252,82.294,82.246,82.266,144599998.0
2005-02-10 14:12:00,82.26,82.283,82.241,82.271,159200001.0
2005-02-10 14:13:00,82.267,82.269,82.238,82.247,214399999.0
2005-02-10 14:14:00,82.267,82.269,82.238,82.238,195099999.0
2005-02-10 14:15:00,82.262,82.273,82.238,82.252,244700000.0
2005-02-10 14:16:00,82.236,82.26,82.215,82.215,276100002.0
2005-02-10 14:17:00,82.237,82.25,82.217,82.233,132900001.0
2005-02-10 14:18:00,82.219,82.24,82.198,82.213,179700000.0
2005-02-10 14:19:00,82.228,82.259,82.213,82.236,180199999.0
2005-02-10 14:20:00,82.22,82.245,82.212,82.245,190400003.0
2005-02-10 14:21:00,82.244,82.291,82.241,82.272,166299998.0
2005-02-10 14:22:00,82.287,82.307,82.272,82.304,116600000.0
2005-02-10 14:23:00,82.333,82.378,82.328,82.353,68300000.0
2005-02-10 14:24:00,82.333,82.356,82.327,82.353,310300003.0
2005-02-10 14:25:00,82.351,82.373,82.332,82.372,306499994.0
2005-02-10 14:26:00,82.328,82.348,82.297,82.33,126000001.0
2005-02-10 14:27:00,82.339,82.339,82.308,82.308,158100002.0
2005-02-10 14:28:00,82.346,82.359,82.311,82.331,79800001.0
2005-02-10 14:29:00,82.361,82.365,82.336,82.336,214500003.0
2005-02-10 14:30:00,82.33,82.357,82.326,82.351,279700001.0
2005-02-10 14:31:00,82.351,82.394,82.351,82.387,223299998.0
2005-02-10 14:32:00,82.374,82.4,82.364,82.369,145500000.0
2005-02-10 14:33:00,82.348,82.405,82.348,82.391,199599999.0
2005-02-10 14:34:00,82.397,82.404,82.37,82.382,198799999.0
2005-02-10 14:35:00,82.403,82.431,82.392,82.41,110100000.0
2005-02-10 14:36:00,82.417,82.418,82.386,82.404,205599996.0
2005-02-10 14:37:00,82.401,82.417,82.378,82.402,207199997.0
2005-02-10 14:38:00,82.406,82.436,82.388,82.407,169199999.0
2005-02-10 14:39:00,82.405,82.423,82.389,82.399,195599998.0
2005-02-10 14:40:00,82.39,82.419,82.378,82.397,167600000.0
2005-02-10 14:41:00,82.364,82.399,82.349,82.395,232899999.0
2005-02-10 14:42:00,82.383,82.423,82.383,82.419,235199999.0
2005-02-10 14:43:00,82.417,82.43,82.4,82.412,137900000.0
2005-02-10 14:44:00,82.436,82.464,82.417,82.417,151899996.0
2005-02-10 14:45:00,82.422,82.44,82.387,82.387,211400001.0
2005-02-10 14:46:00,82.394,82.439,82.379,82.417,177899998.0
2005-02-10 14:47:00,82.435,82.457,82.414,82.433,299299998.0
2005-02-10 14:48:00,82.401,82.426,82.389,82.408,292000000.0
2005-02-10 14:49:00,82.425,82.442,82.414,82.418,120500001.0
2005-02-10 14:50:00,82.404,82.429,82.385,82.403,140300001.0
2005-02-10 14:51:00,82.436,82.44,82.4,82.403,208599999.0
2005-02-10 14:52:00,82.435,82.456,82.425,82.432,208200001.0
2005-02-10 14:53:00,82.447,82.449,82.42,82.424,257399999.0
2005-02-10 14:54:00,82.43,82.436,82.405,82.405,152600000.0
2005-02-10 14:55:00,82.385,82.427,82.385,82.427,188299997.0
2005-02-10 14:56:00,82.424,82.449,82.418,82.421,255599994.0
2005-02-10 14:57:00,82.472,82.472,82.437,82.438,229199999.0
2005-02-10 14:58:00,82.433,82.442,82.415,82.422,287400005.0
2005-02-10 14:59:00,82.435,82.456,82.414,82.438,144400000.0
2005-02-10 15:00:00,82.457,82.473,82.437,82.446,173300002.0
2005-02-10 15:01:00,82.44,82.482,82.439,82.463,408300008.0
2005-02-10 15:02:00,82.471,82.48,82.448,82.469,164400000.0
2005-02-10 15:03:00,82.434,82.45,82.42,82.433,180700001.0
2005-02-10 15:04:00,82.439,82.449,82.398,82.398,197399998.0
2005-02-10 15:05:00,82.407,82.42,82.394,82.404,265900002.0
2005-02-10 15:06:00,82.404,82.42,82.386,82.415,256199999.0
2005-02-10 15:07:00,82.401,82.445,82.324,82.413,204599998.0
2005-02-10 15:08:00,82.452,82.487,82.447,82.46,279199999.0
2005-02-10 15:09:00,82.459,82.459,82.395,82.415,307199999.0
2005-02-10 15:10:00,82.42,82.451,82.41,82.448,210700001.0
2005-02-10 15:11:00,82.457,82.531,82.431,82.498,122900001.0
2005-02-10 15:12:00,82.531,82.531,82.476,82.484,208300001.0
2005-02-10 15:13:00,82.495,82.506,82.468,82.468,178500002.0
2005-02-10 15:14:00,82.473,82.502,82.463,82.502,220599998.0
2005-02-10 15:15:00,82.509,82.535,82.502,82.515,184700003.0
2005-02-10 15:16:00,82.542,82.57,82.531,82.537,151799998.0
2005-02-10 15:17:00,82.58,82.606,82.561,82.584,212499998.0
2005-02-10 15:18:00,82.563,82.585,82.556,82.562,211999998.0
2005-02-10 15:19:00,82.544,82.58,82.544,82.56,166000002.0
2005-02-10 15:20:00,82.575,82.575,82.543,82.546,130700002.0
2005-02-10 15:21:00,82.522,82.57,82.502,82.553,147299997.0
2005-02-10 15:22:00,82.566,82.596,82.544,82.578,188400000.0
2005-02-10 15:23:00,82.561,82.582,82.556,82.578,131500000.0
2005-02-10 15:24:00,82.563,82.576,82.534,82.539,156400001.0
2005-02-10 15:25:00,82.542,82.554,82.481,82.49,318700000.0
2005-02-10 15:26:00,82.448,82.484,82.448,82.477,309500002.0
2005-02-10 15:27:00,82.462,82.505,82.454,82.47,328599999.0
2005-02-10 15:28:00,82.469,82.495,82.453,82.464,169700002.0
2005-02-10 15:29:00,82.491,82.559,82.491,82.525,316199999.0
2005-02-10 15:30:00,82.498,82.544,82.484,82.526,144100002.0
2005-02-10 15:31:00,82.505,82.58,82.489,82.556,194299996.0
2005-02-10 15:32:00,82.606,82.627,82.581,82.585,184999997.0
2005-02-10 15:33:00,82.59,82.6,82.56,82.56,171100002.0
2005-02-10 15:34:00,82.548,82.572,82.536,82.545,252599997.0
2005-02-10 15:35:00,82.528,82.561,82.509,82.547,239599999.0
2005-02-10 15:36:00,82.565,82.601,82.565,82.58,181199998.0
2005-02-10 15:37:00,82.567,82.579,82.536,82.546,118499998.0
2005-02-10 15:38:00,82.55,82.585,82.538,82.563,222499999.0
2005-02-10 15:39:00,82.567,82.681,82.567,82.681,194899998.0
2005-02-10 15:40:00,82.705,82.709,82.591,82.627,218100001.0
2005-02-10 15:41:00,82.613,82.66,82.593,82.66,243000000.0
2005-02-10 15:42:00,82.615,82.641,82.592,82.606,109099999.0
2005-02-10 15:43:00,82.6,82.642,82.585,82.617,237200003.0
2005-02-10 15:44:00,82.627,82.627,82.576,82.576,242099996.0
2005-02-10 15:45:00,82.572,82.61,82.54,82.557,331000001.0
2005-02-10 15:46:00,82.578,82.604,82.565,82.572,235800000.0
2005-02-10 15:47:00,82.59,82.595,82.561,82.57,181200002.0
2005-02-10 15:48:00,82.555,82.62,82.538,82.589,193500000.0
2005-02-10 15:49:00,82.583,82.609,82.566,82.604,305399998.0
2005-02-10 15:50:00,82.594,82.615,82.566,82.589,158699999.0
2005-02-10 15:51:00,82.618,82.633,82.595,82.628,198600000.0
2005-02-10 15:52:00,82.615,82.628,82.589,82.598,224299994.0
2005-02-10 15:53:00,82.609,82.619,82.581,82.581,174999998.0
2005-02-10 15:54:00,82.604,82.619,82.589,82.591,189300000.0
2005-02-10 15:55:00,82.598,82.645,82.585,82.62,252000000.0
2005-02-10 15:56:00,82.64,82.675,82.639,82.662,177599999.0
2005-02-10 15:57:00,82.613,82.642,82.592,82.622,102200000.0
2005-02-10 15:58:00,82.613,82.676,82.603,82.628,225100000.0
2005-02-10 15:59:00,82.638,82.674,82.638,82.672,70400000.0
2005-02-10 16:00:00,82.68,82.69,82.648,82.649,207400000.0
2005-02-10 16:01:00,82.677,82.677,82.637,82.644,206999998.0
2005-02-10 16:02:00,82.641,82.68,82.628,82.65,196600000.0
2005-02-10 16:03:00,82.629,82.657,82.613,82.631,336500003.0
2005-02-10 16:04:00,82.625,82.642,82.604,82.615,190799996.0
2005-02-10 16:05:00,82.628,82.648,82.589,82.599,249699999.0
2005-02-10 16:06:00,82.592,82.605,82.566,82.567,199099999.0
2005-02-10 16:07:00,82.573,82.595,82.512,82.525,238200002.0
2005-02-10 16:08:00,82.523,82.57,82.523,82.544,168400002.0
2005-02-10 16:09:00,82.57,82.611,82.55,82.611,168599998.0
2005-02-10 16:10:00,82.615,82.649,82.611,82.649,228000000.0
2005-02-10 16:11:00,82.633,82.686,82.633,82.678,112700002.0
2005-02-10 16:12:00,82.688,82.713,82.661,82.713,198200003.0
2005-02-10 16:13:00,82.726,82.745,82.684,82.685,213000001.0
2005-02-10 16:14:00,82.67,82.701,82.629,82.629,167000001.0
2005-02-10 16:15:00,82.603,82.643,82.597,82.62,263100002.0
2005-02-10 16:16:00,82.626,82.686,82.617,82.664,151700001.0
2005-02-10 16:17:00,82.661,82.74,82.659,82.74,220600002.0
2005-02-10 16:18:00,82.716,82.746,82.7,82.727,227900000.0
2005-02-10 16:19:00,82.724,82.765,82.71,82.728,285599997.0
2005-02-10 16:20:00,82.71,82.753,82.71,82.747,239099999.0
2005-02-10 16:21:00,82.727,82.756,82.714,82.727,248100001.0
2005-02-10 16:22:00,82.735,82.735,82.633,82.633,203100003.0
2005-02-10 16:23:00,82.655,82.672,82.649,82.664,192000000.0
2005-02-10 16:24:00,82.651,82.696,82.634,82.669,139500001.0
2005-02-10 16:25:00,82.696,82.709,82.671,82.691,150900000.0
2005-02-10 16:26:00,82.683,82.683,82.619,82.624,158799998.0
2005-02-10 16:27:00,82.672,82.695,82.641,82.641,265399998.0
2005-02-10 16:28:00,82.657,82.685,82.642,82.643,233600000.0
2005-02-10 16:29:00,82.667,82.686,82.638,82.644,291600000.0
2005-02-10 16:30:00,82.642,82.673,82.631,82.641,232300000.0
2005-02-10 16:31:00,82.628,82.688,82.612,82.638,218500001.0
2005-02-10 16:32:00,82.646,82.667,82.628,82.648,232799996.0
2005-02-10 16:33:00,82.648,82.692,82.615,82.615,202900001.0
2005-02-10 16:34:00,82.576,82.602,82.533,82.536,217499997.0
2005-02-10 16:35:00,82.517,82.557,82.513,82.531,204000000.0
2005-02-10 16:36:00,82.519,82.608,82.519,82.573,195599997.0
2005-02-10 16:37:00,82.575,82.575,82.498,82.502,112799998.0
2005-02-10 16:38:00,82.53,82.562,82.522,82.54,165900000.0
2005-02-10 16:39:00,82.566,82.566,82.532,82.534,343599999.0
2005-02-10 16:40:00,82.553,82.602,82.528,82.552,213600001.0
2005-02-10 16:41:00,82.525,82.553,82.516,82.537,221099997.0
2005-02-10 16:42:00,82.525,82.551,82.47,82.47,232399999.0
2005-02-10 16:43:00,82.461,82.49,82.452,82.481,261399998.0
2005-02-10 16:44:00,82.492,82.492,82.453,82.468,138400000.0
2005-02-10 16:45:00,82.467,82.501,82.455,82.481,141200001.0
2005-02-10 16:46:00,82.485,82.506,82.472,82.502,245699999.0
2005-02-10 16:47:00,82.502,82.517,82.476,82.502,271200000.0
2005-02-10 16:48:00,82.488,82.521,82.481,82.503,160199999.0
2005-02-10 16:49:00,82.506,82.51,82.432,82.437,172899999.0
2005-02-10 16:50:00,82.423,82.494,82.412,82.439,210599998.0
2005-02-10 16:51:00,82.457,82.487,82.447,82.467,145100000.0
2005-02-10 16:52:00,82.484,82.5,82.46,82.473,253900001.0
2005-02-10 16:53:00,82.447,82.492,82.431,82.437,199800002.0
2005-02-10 16:54:00,82.39,82.436,82.39,82.415,157300000.0
2005-02-10 16:55:00,82.387,82.418,82.387,82.412,157199998.0
2005-02-10 16:56:00,82.397,82.406,82.378,82.396,184499998.0
2005-02-10 16:57:00,82.362,82.399,82.35,82.399,160399999.0
2005-02-10 16:58:00,82.39,82.437,82.38,82.41,171300002.0
2005-02-10 16:59:00,82.398,82.435,82.389,82.399,227199998.0
2005-02-10 17:00:00,82.394,82.412,82.37,82.385,137199998.0
2005-02-10 17:01:00,82.361,82.405,82.361,82.387,153200001.0
2005-02-10 17:02:00,82.386,82.416,82.369,82.382,114800000.0
2005-02-10 17:03:00,82.395,82.424,82.362,82.375,325000002.0
2005-02-10 17:04:00,82.382,82.382,82.33,82.33,177500001.0
2005-02-10 17:05:00,82.342,82.39,82.342,82.387,160099999.0
2005-02-10 17:06:00,82.382,82.413,82.381,82.387,105100001.0
2005-02-10 17:07:00,82.41,82.44,82.393,82.44,116599998.0
2005-02-10 17:08:00,82.411,82.437,82.405,82.425,223400000.0
2005-02-10 17:09:00,82.384,82.406,82.358,82.379,216700005.0
2005-02-10 17:10:00,82.4,82.405,82.36,82.36,141599999.0
2005-02-10 17:11:00,82.362,82.374,82.315,82.333,212199994.0
2005-02-10 17:12:00,82.352,82.363,82.335,82.339,177500000.0
2005-02-10 17:13:00,82.357,82.403,82.357,82.391,261800000.0
2005-02-10 17:14:00,82.374,82.408,82.366,82.408,130600001.0
2005-02-10 17:15:00,82.385,82.424,82.376,82.406,336700001.0
2005-02-10 17:16:00,82.401,82.425,82.38,82.404,173099997.0
2005-02-10 17:17:00,82.409,82.437,82.398,82.408,245599998.0
2005-02-10 17:18:00,82.395,82.418,82.38,82.398,242799998.0
2005-02-10 17:19:00,82.363,82.391,82.36,82.363,95800000.0
2005-02-10 17:20:00,82.389,82.433,82.384,82.387,148300000.0
2005-02-10 17:21:00,82.367,82.393,82.334,82.338,182799998.0
2005-02-10 17:22:00,82.335,82.433,82.321,82.408,98599998.0
2005-02-10 17:23:00,82.402,82.422,82.379,82.401,224799998.0
2005-02-10 17:24:00,82.382,82.443,82.382,82.413,168299998.0
2005-02-10 17:25:00,82.446,82.473,82.423,82.436,248400002.0
2005-02-10 17:26:00,82.408,82.47,82.399,82.444,200399997.0
2005-02-10 17:27:00,82.474,82.519,82.465,82.515,184100002.0
2005-02-10 17:28:00,82.515,82.538,82.501,82.515,176500000.0
2005-02-10 17:29:00,82.486,82.524,82.485,82.515,168099999.0
2005-02-10 17:30:00,82.51,82.568,82.498,82.55,162000002.0
2005-02-10 17:31:00,82.54,82.574,82.515,82.532,134900000.0
2005-02-10 17:32:00,82.509,82.556,82.504,82.525,120700001.0
2005-02-10 17:33:00,82.513,82.536,82.495,82.5,238300000.0
2005-02-10 17:34:00,82.469,82.495,82.456,82.483,164700000.0
2005-02-10 17:35:00,82.463,82.489,82.457,82.482,247700000.0
2005-02-10 17:36:00,82.46,82.506,82.46,82.498,179600000.0
2005-02-10 17:37:00,82.498,82.515,82.48,82.502,158300000.0
2005-02-10 17:38:00,82.503,82.531,82.498,82.521,235100001.0
2005-02-10 17:39:00,82.55,82.565,82.523,82.529,122599999.0
2005-02-10 17:40:00,82.553,82.583,82.553,82.561,100299999.0
2005-02-10 17:41:00,82.588,82.627,82.564,82.597,317099998.0
2005-02-10 17:42:00,82.571,82.621,82.571,82.621,139900003.0
2005-02-10 17:43:00,82.619,82.643,82.614,82.622,199800002.0
2005-02-10 17:44:00,82.602,82.638,82.602,82.634,214800002.0
2005-02-10 17:45:00,82.625,82.635,82.608,82.611,200599997.0
2005-02-10 17:46:00,82.613,82.648,82.601,82.624,111599999.0
2005-02-10 17:47:00,82.648,82.689,82.644,82.68,78300000.0
2005-02-10 17:48:00,82.704,82.725,82.659,82.659,211100001.0
2005-02-10 17:49:00,82.682,82.72,82.681,82.711,190199997.0
2005-02-10 17:50:00,82.711,82.727,82.697,82.703,194099999.0
2005-02-10 17:51:00,82.709,82.732,82.689,82.69,338199997.0
2005-02-10 17:52:00,82.717,82.719,82.646,82.646,189099999.0
2005-02-10 17:53:00,82.659,82.675,82.642,82.649,262200001.0
2005-02-10 17:54:00,82.663,82.679,82.657,82.674,127899999.0
2005-02-10 17:55:00,82.658,82.693,82.658,82.68,219999996.0
2005-02-10 17:56:00,82.637,82.678,82.637,82.651,203699997.0
2005-02-10 17:57:00,82.662,82.669,82.624,82.634,137999999.0
2005-02-10 17:58:00,82.631,82.65,82.613,82.613,199200000.0
2005-02-10 17:59:00,82.606,82.636,82.57,82.576,270799998.0
2005-02-10 18:00:00,82.506,82.588,82.506,82.566,241699999.0
2005-02-10 18:01:00,82.573,82.598,82.556,82.573,1164099994.0
2005-02-10 18:02:00,82.6,82.611,82.568,82.581,2064399990.0
2005-02-10 18:03:00,82.71,82.76,82.67,82.7,1812799990.0
2005-02-10 18:04:00,82.612,82.636,82.601,82.604,1812799990.0
2005-02-10 18:05:00,82.623,82.637,82.587,82.587,2100099995.0
2005-02-10 18:06:00,82.614,82.622,82.59,82.609,1692099997.0
2005-02-10 18:07:00,82.57,82.611,82.557,82.574,2098399984.0
2005-02-10 18:08:00,82.578,82.586,82.525,82.525,2141399991.0
2005-02-10 18:09:00,82.537,82.548,82.48,82.48,1769199998.0
2005-02-10 18:10:00,82.479,82.53,82.468,82.495,1500699993.0
2005-02-10 18:11:00,82.487,82.512,82.469,82.5,972899996.0
2005-02-10 18:12:00,82.497,82.522,82.485,82.508,1120599999.0
2005-02-10 18:13:00,82.477,82.512,82.463,82.497,1446300000.0
2005-02-10 18:14:00,82.478,82.511,82.46,82.505,1516699997.0
2005-02-10 18:15:00,82.66,82.7,82.61,82.65,617900002.0
2005-02-10 18:16:00,82.69,82.69,82.62,82.66,617900002.0
2005-02-10 18:17:00,82.453,82.501,82.453,82.476,617900002.0
2005-02-10 18:18:00,82.468,82.508,82.447,82.483,1217300006.0
2005-02-10 18:19:00,82.492,82.514,82.481,82.506,1864199997.0
2005-02-10 18:20:00,82.507,82.516,82.477,82.481,1707299993.0
2005-02-10 18:21:00,82.508,82.546,82.503,82.521,1702999995.0
2005-02-10 18:22:00,82.54,82.604,82.521,82.602,1728200005.0
2005-02-10 18:23:00,82.67,82.72,82.59,82.68,1413799991.0
2005-02-10 18:24:00,82.64,82.653,82.612,82.63,1413799991.0
2005-02-10 18:25:00,82.66,82.7,82.64,82.69,1536199998.0
2005-02-10 18:26:00,82.563,82.602,82.563,82.586,1536199998.0
2005-02-10 18:27:00,82.572,82.606,82.572,82.593,1178600004.0
2005-02-10 18:28:00,82.596,82.596,82.532,82.553,1179099998.0
2005-02-10 18:29:00,82.543,82.568,82.525,82.541,1322199993.0
2005-02-10 18:30:00,82.521,82.606,82.521,82.598,787699995.0
2005-02-10 18:31:00,82.589,82.631,82.576,82.621,1167899992.0
2005-02-10 18:32:00,82.634,82.648,82.6,82.623,1668699996.0
2005-02-10 18:33:00,82.638,82.713,82.638,82.707,1768699997.0
2005-02-10 18:34:00,82.708,82.723,82.682,82.69,1727599994.0
2005-02-10 18:35:00,82.7,82.725,82.671,82.681,1592400001.0
2005-02-10 18:36:00,82.682,82.71,82.649,82.686,1635099993.0
2005-02-10 18:37:00,82.67,82.701,82.662,82.691,1064499997.0
2005-02-10 18:38:00,82.69,82.717,82.674,82.704,773599992.0
2005-02-10 18:39:00,82.666,82.703,82.656,82.683,352300004.0
2005-02-10 18:40:00,82.657,82.682,82.649,82.655,951199991.0
2005-02-10 18:41:00,82.651,82.682,82.628,82.638,781199999.0
2005-02-10 18:42:00,82.617,82.659,82.617,82.643,672800002.0
2005-02-10 18:43:00,82.633,82.666,82.616,82.666,1362299995.0
2005-02-10 18:44:00,82.64,82.655,82.602,82.602,797200000.0
2005-02-10 18:45:00,82.627,82.654,82.614,82.619,1066899990.0
2005-02-10 18:46:00,82.645,82.682,82.624,82.679,679000001.0
2005-02-10 18:47:00,82.7,82.726,82.669,82.712,413499996.0
2005-02-10 18:48:00,82.71,82.743,82.71,82.716,735600001.0
2005-02-10 18:49:00,82.719,82.749,82.711,82.729,868400000.0
2005-02-10 18:50:00,82.74,82.762,82.716,82.732,1055899995.0
2005-02-10 18:51:00,82.726,82.749,82.718,82.749,478699998.0
2005-02-10 18:52:00,82.728,82.74,82.708,82.725,746899990.0
2005-02-10 18:53:00,82.708,82.74,82.702,82.725,793600003.0
2005-02-10 18:54:00,82.731,82.757,82.718,82.743,833100004.0
2005-02-10 18:55:00,82.75,82.772,82.723,82.723,913000000.0
2005-02-10 18:56:00,82.73,82.754,82.693,82.712,857799998.0
2005-02-10 18:57:00,82.717,82.732,82.687,82.699,510899995.0
2005-02-10 18:58:00,82.686,82.734,82.686,82.713,1103000001.0
2005-02-10 18:59:00,82.72,82.72,82.681,82.681,870700002.0
2005-02-10 19:00:00,82.677,82.697,82.661,82.672,684799999.0
2005-02-10 19:01:00,82.667,82.693,82.658,82.681,594299992.0
2005-02-10 19:02:00,82.666,82.693,82.663,82.678,209499999.0
2005-02-10 19:03:00,82.658,82.685,82.649,82.667,499700002.0
2005-02-10 19:04:00,82.664,82.694,82.649,82.658,676400005.0
2005-02-10 19:05:00,82.657,82.69,82.657,82.659,515900001.0
2005-02-10 19:06:00,82.637,82.666,82.613,82.631,508399993.0
2005-02-10 19:07:00,82.642,82.646,82.614,82.614,1019399996.0
2005-02-10 19:08:00,82.615,82.651,82.608,82.619,861200003.0
2005-02-10 19:09:00,82.63,82.653,82.612,82.629,549200004.0
2005-02-10 19:10:00,82.625,82.64,82.599,82.599,516299996.0
2005-02-10 19:11:00,82.607,82.628,82.59,82.609,156100001.0
2005-02-10 19:12:00,82.604,82.634,82.579,82.579,347199999.0
2005-02-10 19:13:00,82.596,82.618,82.579,82.591,449399997.0
2005-02-10 19:14:00,82.612,82.639,82.587,82.6,537499999.0
2005-02-10 19:15:00,82.639,82.64,82.592,82.622,815699996.0
2005-02-10 19:16:00,82.602,82.629,82.578,82.593,248200001.0
2005-02-10 19:17:00,82.584,82.621,82.584,82.61,550299996.0
2005-02-10 19:18:00,82.614,82.632,82.6,82.618,529299999.0
2005-02-10 19:19:00,82.647,82.654,82.634,82.64,630200001.0
2005-02-10 19:20:00,82.633,82.677,82.63,82.669,247300000.0
2005-02-10 19:21:00,82.674,82.674,82.616,82.616,202100000.0
2005-02-10 19:22:00,82.608,82.662,82.589,82.652,283199999.0
2005-02-10 19:23:00,82.649,82.672,82.613,82.62,1415499993.0
2005-02-10 19:24:00,82.611,82.662,82.611,82.658,673500004.0
2005-02-10 19:25:00,82.653,82.688,82.636,82.636,980599995.0
2005-02-10 19:26:00,82.625,82.658,82.611,82.643,1318200003.0
2005-02-10 19:27:00,82.621,82.641,82.606,82.622,1108699998.0
2005-02-10 19:28:00,82.591,82.637,82.591,82.607,653799994.0
2005-02-10 19:29:00,82.588,82.61,82.569,82.596,591300004.0
2005-02-10 19:30:00,82.611,82.62,82.575,82.591,806000003.0
2005-02-10 19:31:00,82.581,82.602,82.564,82.566,477300002.0
2005-02-10 19:32:00,82.599,82.604,82.57,82.583,725699998.0
2005-02-10 19:33:00,82.58,82.604,82.554,82.586,560799995.0
2005-02-10 19:34:00,82.595,82.631,82.593,82.607,767899993.0
2005-02-10 19:35:00,82.609,82.609,82.539,82.544,751999992.0
2005-02-10 19:36:00,82.552,82.601,82.544,82.589,518999999.0
2005-02-10 19:37:00,82.572,82.591,82.562,82.576,225400000.0
2005-02-10 19:38:00,82.541,82.581,82.541,82.563,974200004.0
2005-02-10 19:39:00,82.538,82.577,82.515,82.557,1146600008.0
2005-02-10 19:40:00,82.552,82.57,82.53,82.552,683099994.0
2005-02-10 19:41:00,82.542,82.574,82.534,82.568,954100001.0
2005-02-10 19:42:00,82.555,82.588,82.555,82.581,478599997.0
2005-02-10 19:43:00,82.552,82.583,82.549,82.561,244599997.0
2005-02-10 19:44:00,82.574,82.574,82.526,82.526,443099997.0
2005-02-10 19:45:00,82.561,82.584,82.542,82.571,515700000.0
2005-02-10 19:46:00,82.561,82.576,82.54,82.544,290600002.0
2005-02-10 19:47:00,82.538,82.584,82.538,82.575,281300004.0
2005-02-10 19:48:00,82.558,82.579,82.538,82.564,701300001.0
2005-02-10 19:49:00,82.568,82.586,82.538,82.57,701900003.0
2005-02-10 19:50:00,82.55,82.577,82.542,82.577,364100000.0
2005-02-10 19:51:00,82.561,82.598,82.561,82.58,280500002.0
2005-02-10 19:52:00,82.549,82.576,82.532,82.548,568500000.0
2005-02-10 19:53:00,82.594,82.594,82.564,82.564,764899997.0
2005-02-10 19:54:00,82.54,82.575,82.531,82.569,1011299995.0
2005-02-10 19:55:00,82.559,82.588,82.55,82.588,293399998.0
2005-02-10 19:56:00,82.585,82.588,82.557,82.567,287299999.0
2005-02-10 19:57:00,82.584,82.584,82.547,82.547,388500004.0
2005-02-10 19:58:00,82.546,82.573,82.538,82.56,737500001.0
2005-02-10 19:59:00,82.535,82.571,82.528,82.571,712600003.0
2005-02-10 20:00:00,82.58,82.58,82.528,82.537,368500000.0
2005-02-10 20:01:00,82.542,82.568,82.504,82.504,508399999.0
2005-02-10 20:02:00,82.507,82.536,82.49,82.49,596800000.0
2005-02-10 20:03:00,82.49,82.517,82.482,82.501,545999996.0
2005-02-10 20:04:00,82.494,82.498,82.427,82.472,299699997.0
2005-02-10 20:05:00,82.5,82.5,82.448,82.45,527499999.0
2005-02-10 20:06:00,82.447,82.487,82.437,82.449,826399999.0
2005-02-10 20:07:00,82.455,82.513,82.441,82.499,666400000.0
2005-02-10 20:08:00,82.52,82.544,82.499,82.523,459100000.0
2005-02-10 20:09:00,82.504,82.543,82.488,82.514,566500002.0
2005-02-10 20:10:00,82.525,82.567,82.506,82.555,726000001.0
2005-02-10 20:11:00,82.545,82.565,82.516,82.535,750399995.0
2005-02-10 20:12:00,82.556,82.568,82.525,82.546,1491499996.0
2005-02-10 20:13:00,82.558,82.587,82.542,82.557,631400007.0
2005-02-10 20:14:00,82.568,82.584,82.534,82.573,488300001.0
2005-02-10 20:15:00,82.554,82.57,82.534,82.57,625399998.0
2005-02-10 20:16:00,82.574,82.594,82.556,82.579,696700002.0
2005-02-10 20:17:00,82.586,82.601,82.561,82.568,448299998.0
2005-02-10 20:18:00,82.57,82.579,82.551,82.57,280100003.0
2005-02-10 20:19:00,82.58,82.592,82.555,82.57,322600001.0
2005-02-10 20:20:00,82.563,82.58,82.54,82.562,605899994.0
2005-02-10 20:21:00,82.556,82.643,82.556,82.591,560500002.0
2005-02-10 20:22:00,82.564,82.582,82.551,82.58,781999999.0
2005-02-10 20:23:00,82.583,82.585,82.543,82.572,609800000.0
2005-02-10 20:24:00,82.578,82.648,82.578,82.648,447000000.0
2005-02-10 20:25:00,82.654,82.672,82.632,82.635,711399992.0
2005-02-10 20:26:00,82.658,82.673,82.64,82.642,435899999.0
2005-02-10 20:27:00,82.669,82.69,82.657,82.657,347699999.0
2005-02-10 20:28:00,82.662,82.683,82.634,82.648,1072299994.0
2005-02-10 20:29:00,82.68,82.682,82.627,82.629,1496700001.0
2005-02-10 20:30:00,82.649,82.698,82.649,82.69,1672099991.0
2005-02-10 20:31:00,82.678,82.692,82.664,82.689,941500002.0
2005-02-10 20:32:00,82.685,82.708,82.663,82.678,1193299993.0
2005-02-10 20:33:00,82.693,82.709,82.666,82.687,670700002.0
2005-02-10 20:34:00,82.675,82.702,82.662,82.662,440199998.0
2005-02-10 20:35:00,82.675,82.677,82.639,82.64,562800000.0
2005-02-10 20:36:00,82.659,82.681,82.646,82.666,645399993.0
2005-02-10 20:37:00,82.664,82.703,82.664,82.688,523999997.0
2005-02-10 20:38:00,82.667,82.674,82.629,82.629,901999998.0
2005-02-10 20:39:00,82.671,82.68,82.64,82.651,592500004.0
2005-02-10 20:40:00,82.652,82.682,82.642,82.661,1287899996.0
2005-02-10 20:41:00,82.652,82.666,82.628,82.655,1046299999.0
2005-02-10 20:42:00,82.644,82.675,82.635,82.675,866700001.0
2005-02-10 20:43:00,82.674,82.711,82.671,82.696,948999995.0
2005-02-10 20:44:00,82.682,82.71,82.679,82.679,769000000.0
2005-02-10 20:45:00,82.684,82.696,82.659,82.688,749299990.0
2005-02-10 20:46:00,82.663,82.695,82.658,82.661,640700005.0
2005-02-10 20:47:00,82.687,82.715,82.668,82.693,955199997.0
2005-02-10 20:48:00,82.685,82.72,82.685,82.698,679200002.0
2005-02-10 20:49:00,82.682,82.71,82.67,82.696,530500000.0
2005-02-10 20:50:00,82.705,82.73,82.67,82.728,1131300002.0
2005-02-10 20:51:00,82.724,82.739,82.689,82.706,301999998.0
2005-02-10 20:52:00,82.71,82.737,82.705,82.72,396599997.0
2005-02-10 20:53:00,82.705,82.729,82.683,82.697,1250100008.0
2005-02-10 20:54:00,82.676,82.723,82.658,82.68,403600008.0
2005-02-10 20:55:00,82.677,82.702,82.655,82.668,1436099995.0
2005-02-10 20:56:00,82.693,82.729,82.677,82.703,819400001.0
2005-02-10 20:57:00,82.687,82.714,82.671,82.685,758800001.0
2005-02-10 20:58:00,82.691,82.722,82.684,82.707,1509699999.0
2005-02-10 20:59:00,82.695,82.707,82.662,82.692,1114799997.0
2005-02-10 21:00:00,82.655,82.688,82.649,82.664,1297099990.0
2005-02-10 21:01:00,82.664,82.67,82.631,82.644,949299999.0
2005-02-10 21:02:00,82.671,82.704,82.671,82.695,651099993.0
2005-02-10 21:03:00,82.659,82.701,82.659,82.678,356100003.0
2005-02-10 21:04:00,82.672,82.678,82.627,82.627,424800000.0
2005-02-10 21:05:00,82.606,82.666,82.606,82.654,619999998.0
2005-02-10 21:06:00,82.64,82.665,82.634,82.649,733000000.0
2005-02-10 21:07:00,82.623,82.65,82.603,82.608,596000002.0
2005-02-10 21:08:00,82.62,82.653,82.591,82.61,882200000.0
2005-02-10 21:09:00,82.639,82.669,82.607,82.619,287400001.0
2005-02-10 21:10:00,82.596,82.641,82.589,82.641,743700003.0
2005-02-10 21:11:00,82.64,82.673,82.621,82.666,460700001.0
2005-02-10 21:12:00,82.629,82.653,82.62,82.644,228099997.0
2005-02-10 21:13:00,82.623,82.656,82.6,82.649,319500001.0
2005-02-10 21:14:00,82.626,82.651,82.626,82.651,760000000.0
2005-02-10 21:15:00,82.615,82.646,82.607,82.638,888900000.0
2005-02-10 21:16:00,82.634,82.663,82.615,82.638,919399997.0
2005-02-10 21:17:00,82.648,82.694,82.645,82.678,927399996.0
2005-02-10 21:18:00,82.669,82.698,82.643,82.698,748100003.0
2005-02-10 21:19:00,82.656,82.685,82.623,82.667,810999991.0
2005-02-10 21:20:00,82.68,82.703,82.658,82.675,1315100008.0
2005-02-10 21:21:00,82.653,82.688,82.648,82.675,1123000007.0
2005-02-10 21:22:00,82.682,82.708,82.654,82.681,1006099996.0
2005-02-10 21:23:00,82.682,82.69,82.65,82.666,853600003.0
2005-02-10 21:24:00,82.679,82.701,82.671,82.69,772499997.0
2005-02-10 21:25:00,82.7,82.724,82.676,82.699,1008500001.0
2005-02-10 21:26:00,82.695,82.713,82.677,82.692,363899995.0
2005-02-10 21:27:00,82.704,82.704,82.672,82.685,509699991.0
2005-02-10 21:28:00,82.673,82.725,82.673,82.704,304999997.0
2005-02-10 21:29:00,82.708,82.769,82.697,82.71,519699992.0
2005-02-10 21:30:00,82.725,82.727,82.684,82.684,345899994.0
2005-02-10 21:31:00,82.723,82.731,82.693,82.713,334299997.0
2005-02-10 21:32:00,82.704,82.737,82.692,82.737,431699998.0
2005-02-10 21:33:00,82.721,82.721,82.686,82.7,464600000.0
2005-02-10 21:34:00,82.726,82.726,82.686,82.693,152200000.0
2005-02-10 21:35:00,82.708,82.74,82.695,82.704,474900003.0
2005-02-10 21:36:00,82.699,82.72,82.685,82.708,540499996.0
2005-02-10 21:37:00,82.694,82.734,82.682,82.701,539299998.0
2005-02-10 21:38:00,82.697,82.719,82.697,82.719,137200000.0
2005-02-10 21:39:00,82.699,82.738,82.681,82.738,428299997.0
2005-02-10 21:40:00,82.712,82.753,82.712,82.737,436200005.0
2005-02-10 21:41:00,82.717,82.753,82.717,82.751,324599999.0
2005-02-10 21:42:00,82.742,82.774,82.729,82.759,363200001.0
2005-02-10 21:43:00,82.769,82.777,82.737,82.744,331500005.0
2005-02-10 21:44:00,82.726,82.767,82.726,82.753,977100002.0
2005-02-10 21:45:00,82.755,82.761,82.734,82.742,507799998.0
2005-02-10 21:46:00,82.736,82.762,82.734,82.753,135299998.0
2005-02-10 21:47:00,82.767,82.786,82.753,82.771,433000002.0
2005-02-10 21:48:00,82.781,82.797,82.756,82.775,741299997.0
2005-02-10 21:49:00,82.802,82.81,82.776,82.788,297199999.0
2005-02-10 21:50:00,82.799,82.821,82.784,82.802,211500002.0
2005-02-10 21:51:00,82.813,82.832,82.798,82.811,321899997.0
2005-02-10 21:52:00,82.83,82.83,82.809,82.81,211699999.0
2005-02-10 21:53:00,82.806,82.834,82.801,82.828,449699995.0
2005-02-10 21:54:00,82.819,82.834,82.795,82.801,286100000.0
2005-02-10 21:55:00,82.811,82.811,82.781,82.781,205800002.0
2005-02-10 21:56:00,82.799,82.831,82.777,82.788,278799999.0
2005-02-10 21:57:00,82.803,82.836,82.797,82.808,73000001.0
2005-02-10 21:58:00,82.831,82.847,82.815,82.825,186500000.0
2005-02-10 21:59:00,82.833,82.844,82.811,82.836,407600004.0
2005-02-10 22:00:00,82.821,82.85,82.809,82.85,518100002.0
2005-02-10 22:01:00,82.84,82.855,82.822,82.837,519000000.0
2005-02-10 22:02:00,82.819,82.867,82.819,82.859,675599994.0
2005-02-10 22:03:00,82.869,82.894,82.857,82.857,375100000.0
2005-02-10 22:04:00,82.875,82.88,82.844,82.867,587700003.0
2005-02-10 22:05:00,82.849,82.89,82.849,82.87,183900003.0
2005-02-10 22:06:00,82.863,82.888,82.84,82.874,210599996.0
2005-02-10 22:07:00,82.882,82.895,82.861,82.876,258500000.0
2005-02-10 22:08:00,82.876,82.905,82.868,82.885,146600000.0
2005-02-10 22:09:00,82.879,82.9,82.872,82.894,211899999.0
2005-02-10 22:10:00,82.887,82.904,82.847,82.866,229000003.0
2005-02-10 22:11:00,82.87,82.906,82.87,82.887,299000000.0
2005-02-10 22:12:00,82.859,82.893,82.848,82.893,457899992.0
2005-02-10 22:13:00,82.883,82.925,82.879,82.908,369799998.0
2005-02-10 22:14:00,82.882,82.916,82.882,82.907,315599997.0
2005-02-10 22:15:00,82.894,82.894,82.852,82.856,228299998.0
2005-02-10 22:16:00,82.906,82.906,82.845,82.855,530899994.0
2005-02-10 22:17:00,82.841,82.874,82.841,82.871,214199998.0
2005-02-10 22:18:00,82.842,82.878,82.839,82.878,526699995.0
2005-02-10 22:19:00,82.835,82.877,82.834,82.871,236799998.0
2005-02-10 22:20:00,82.874,82.886,82.854,82.866,260499996.0
2005-02-10 22:21:00,82.849,82.871,82.846,82.871,287400002.0
2005-02-10 22:22:00,82.86,82.882,82.852,82.865,320700001.0
2005-02-10 22:23:00,82.847,82.864,82.828,82.84,460900000.0
2005-02-10 22:24:00,82.826,82.86,82.825,82.84,310600003.0
2005-02-10 22:25:00,82.836,82.862,82.823,82.837,153800001.0
2005-02-10 22:26:00,82.84,82.864,82.835,82.848,181099999.0
2005-02-10 22:27:00,82.835,82.841,82.793,82.815,699899998.0
2005-02-10 22:28:00,82.822,82.85,82.799,82.85,267100004.0
2005-02-10 22:29:00,82.852,82.852,82.815,82.823,222100001.0
2005-02-10 22:30:00,82.819,82.846,82.809,82.82,157299999.0
2005-02-10 22:31:00,82.824,82.841,82.782,82.837,515000002.0
2005-02-10 22:32:00,82.838,82.861,82.816,82.82,371300000.0
2005-02-10 22:33:00,82.842,82.851,82.814,82.826,703500000.0
2005-02-10 22:34:00,82.847,82.86,82.823,82.838,569299998.0
2005-02-10 22:35:00,82.837,82.856,82.811,82.821,186200002.0
2005-02-10 22:36:00,82.827,82.848,82.813,82.82,280200001.0
2005-02-10 22:37:00,82.834,82.854,82.809,82.823,158300001.0
2005-02-10 22:38:00,82.826,82.858,82.82,82.858,195000000.0
2005-02-10 22:39:00,82.848,82.868,82.82,82.85,373499997.0
2005-02-10 22:40:00,82.843,82.875,82.826,82.85,268499999.0
2005-02-10 22:41:00,82.883,82.883,82.855,82.855,269499999.0
2005-02-10 22:42:00,82.865,82.886,82.85,82.87,218100001.0
2005-02-10 22:43:00,82.879,82.879,82.842,82.864,360700000.0
2005-02-10 22:44:00,82.826,82.855,82.818,82.841,395999998.0
2005-02-10 22:45:00,82.86,82.882,82.833,82.862,404200000.0
2005-02-10 22:46:00,82.855,82.867,82.819,82.819,244700001.0
2005-02-10 22:47:00,82.84,82.859,82.825,82.825,214700001.0
2005-02-10 22:48:00,82.839,82.877,82.829,82.829,354899994.0
2005-02-10 22:49:00,82.82,82.857,82.816,82.843,270599999.0
2005-02-10 22:50:00,82.837,82.856,82.814,82.831,194200001.0
2005-02-10 22:51:00,82.835,82.857,82.81,82.823,290799998.0
2005-02-10 22:52:00,82.814,82.862,82.803,82.838,150999999.0
2005-02-10 22:53:00,82.838,82.853,82.804,82.853,427699998.0
2005-02-10 22:54:00,82.819,82.855,82.806,82.818,339400005.0
2005-02-10 22:55:00,82.804,82.841,82.79,82.826,336399999.0
2005-02-10 22:56:00,82.794,82.82,82.778,82.79,188899998.0
2005-02-10 22:57:00,82.805,82.81,82.766,82.786,303600000.0
2005-02-10 22:58:00,82.809,82.832,82.795,82.807,99800001.0
2005-02-10 22:59:00,82.819,82.879,82.782,82.825,423300000.0
2005-02-10 23:00:00,82.838,82.858,82.823,82.845,274499997.0
2005-02-10 23:01:00,82.841,82.864,82.783,82.856,173800000.0
2005-02-10 23:02:00,82.856,82.858,82.831,82.832,219400002.0
2005-02-10 23:03:00,82.855,82.862,82.82,82.82,177800003.0
2005-02-10 23:04:00,82.842,82.868,82.833,82.851,237300000.0
2005-02-10 23:05:00,82.867,82.889,82.832,82.847,140399997.0
2005-02-10 23:06:00,82.851,82.897,82.851,82.888,132000000.0
2005-02-10 23:07:00,82.867,82.884,82.839,82.858,151600000.0
2005-02-10 23:08:00,82.837,82.891,82.837,82.891,106499998.0
2005-02-10 23:09:00,82.869,82.879,82.831,82.834,206099999.0
2005-02-10 23:10:00,82.848,82.879,82.841,82.878,306900000.0
2005-02-10 23:11:00,82.875,82.875,82.82,82.835,206300001.0
2005-02-10 23:12:00,82.861,82.879,82.849,82.869,151999998.0
2005-02-10 23:13:00,82.828,82.851,82.828,82.846,238199998.0
2005-02-10 23:14:00,82.828,82.856,82.827,82.85,180000002.0
2005-02-10 23:15:00,82.806,82.878,82.806,82.871,181299998.0
2005-02-10 23:16:00,82.84,82.87,82.835,82.849,244300000.0
2005-02-10 23:17:00,82.839,82.876,82.837,82.872,241400004.0
2005-02-10 23:18:00,82.849,82.885,82.849,82.885,261000000.0
2005-02-10 23:19:00,82.892,82.892,82.831,82.841,136500001.0
2005-02-10 23:20:00,82.85,82.884,82.85,82.871,243699998.0
2005-02-10 23:21:00,82.872,82.879,82.857,82.862,140700000.0
2005-02-10 23:22:00,82.864,82.891,82.864,82.891,129600001.0
2005-02-10 23:23:00,82.873,82.891,82.842,82.868,280199999.0
2005-02-10 23:24:00,82.882,82.9,82.857,82.888,120000000.0
2005-02-10 23:25:00,82.852,82.891,82.852,82.887,140200001.0
2005-02-10 23:26:00,82.85,82.897,82.837,82.864,170900000.0
2005-02-10 23:27:00,82.904,82.904,82.876,82.883,203899998.0
2005-02-10 23:28:00,82.88,82.899,82.871,82.879,147600000.0
2005-02-10 23:29:00,82.89,82.902,82.875,82.878,216399999.0
2005-02-10 23:30:00,82.877,82.9,82.874,82.896,154100001.0
2005-02-10 23:31:00,82.905,82.919,82.883,82.91,124700000.0
2005-02-10 23:32:00,82.893,82.921,82.871,82.906,197200000.0
2005-02-10 23:33:00,82.942,82.943,82.907,82.921,229599997.0
2005-02-10 23:34:00,82.905,82.929,82.885,82.911,444799991.0
2005-02-10 23:35:00,82.935,82.95,82.911,82.911,157900001.0
2005-02-10 23:36:00,82.913,82.933,82.9,82.929,290599997.0
2005-02-10 23:37:00,82.929,82.956,82.916,82.956,114399998.0
2005-02-10 23:38:00,82.917,82.925,82.897,82.897,159700000.0
2005-02-10 23:39:00,82.903,82.945,82.862,82.923,214099998.0
2005-02-10 23:40:00,82.921,82.926,82.898,82.903,238700003.0
2005-02-10 23:41:00,82.923,82.935,82.9,82.9,284500001.0
2005-02-10 23:42:00,82.889,82.928,82.878,82.908,227500000.0
2005-02-10 23:43:00,82.882,82.925,82.882,82.925,79200000.0
2005-02-10 23:44:00,82.889,82.919,82.889,82.915,102600000.0
2005-02-10 23:45:00,82.93,82.93,82.902,82.902,190000000.0
2005-02-10 23:46:00,82.917,82.942,82.908,82.911,132400002.0
2005-02-10 23:47:00,82.929,82.937,82.911,82.918,123399999.0
2005-02-10 23:48:00,82.925,82.95,82.915,82.933,62900000.0
2005-02-10 23:49:00,82.908,82.951,82.908,82.937,222400002.0
2005-02-10 23:50:00,82.896,82.94,82.896,82.94,210100003.0
2005-02-10 23:51:00,82.895,82.915,82.87,82.878,120699999.0
2005-02-10 23:52:00,82.894,82.894,82.857,82.872,240000001.0
2005-02-10 23:53:00,82.869,82.89,82.841,82.872,108800002.0
2005-02-10 23:54:00,82.879,82.9,82.861,82.868,205599999.0
2005-02-10 23:55:00,82.91,82.91,82.862,82.874,148000002.0
2005-02-10 23:56:00,82.86,82.887,82.849,82.874,150499999.0
2005-02-10 23:57:00,82.877,82.878,82.849,82.865,230899999.0
2005-02-10 23:58:00,82.848,82.863,82.844,82.861,305199999.0
2005-02-10 23:59:00,82.854,82.871,82.834,82.853,216300000.0
2005-02-11 00:00:00,82.854,82.878,82.834,82.858,228800000.0
2005-02-11 00:01:00,82.877,82.877,82.818,82.827,271799998.0
2005-02-11 00:02:00,82.854,82.878,82.844,82.849,106400001.0
2005-02-11 00:03:00,82.855,82.876,82.837,82.859,132599999.0
2005-02-11 00:04:00,82.856,82.896,82.848,82.89,180900003.0
2005-02-11 00:05:00,82.866,82.883,82.855,82.868,161200001.0
2005-02-11 00:06:00,82.873,82.899,82.854,82.854,272000002.0
2005-02-11 00:07:00,82.855,82.892,82.85,82.877,214200000.0
2005-02-11 00:08:00,82.87,82.891,82.847,82.847,129499999.0
2005-02-11 00:09:00,82.872,82.895,82.857,82.87,178099998.0
2005-02-11 00:10:00,82.88,82.88,82.852,82.868,186300001.0
2005-02-11 00:11:00,82.906,82.906,82.873,82.875,163999999.0
2005-02-11 00:12:00,82.892,82.914,82.882,82.896,108099999.0
2005-02-11 00:13:00,82.891,82.915,82.877,82.908,208299998.0
2005-02-11 00:14:00,82.885,82.903,82.879,82.88,202300000.0
2005-02-11 00:15:00,82.895,82.895,82.864,82.874,136000000.0
2005-02-11 00:16:00,82.887,82.901,82.876,82.901,150500000.0
2005-02-11 00:17:00,82.892,82.892,82.861,82.861,160300000.0
2005-02-11 00:18:00,82.84,82.866,82.837,82.853,268600001.0
2005-02-11 00:19:00,82.79,82.82,82.76,82.79,182400000.0
2005-02-11 00:20:00,82.838,82.863,82.836,82.848,182400000.0
2005-02-11 00:21:00,82.826,82.832,82.807,82.81,213500001.0
2005-02-11 00:22:00,82.83,82.849,82.816,82.831,325899997.0
2005-02-11 00:23:00,82.835,82.864,82.835,82.843,277100004.0
2005-02-11 00:24:00,82.816,82.843,82.807,82.833,225699998.0
2005-02-11 00:25:00,82.848,82.848,82.818,82.818,115199999.0
2005-02-11 00:26:00,82.829,82.853,82.817,82.827,132799999.0
2005-02-11 00:27:00,82.839,82.872,82.831,82.872,198800000.0
2005-02-11 00:28:00,82.857,82.885,82.857,82.878,179800000.0
2005-02-11 00:29:00,82.874,82.896,82.87,82.892,201400000.0
2005-02-11 00:30:00,82.871,82.894,82.862,82.877,224099994.0
2005-02-11 00:31:00,82.888,82.888,82.863,82.863,198400002.0
2005-02-11 00:32:00,82.881,82.894,82.863,82.864,218099999.0
2005-02-11 00:33:00,82.883,82.9,82.86,82.875,206399996.0
2005-02-11 00:34:00,82.874,82.898,82.847,82.847,169700000.0
2005-02-11 00:35:00,82.866,82.879,82.849,82.854,171600000.0
2005-02-11 00:36:00,82.882,82.882,82.828,82.835,366799998.0
2005-02-11 00:37:00,82.832,82.838,82.805,82.805,237799997.0
2005-02-11 00:38:00,82.8,82.835,82.795,82.807,314299999.0
2005-02-11 00:39:00,82.794,82.801,82.777,82.783,9700000.0
2005-02-11 00:40:00,82.772,82.83,82.764,82.796,211999997.0
2005-02-11 00:41:00,82.783,82.811,82.774,82.791,186499994.0
2005-02-11 00:42:00,82.76,82.804,82.76,82.792,275100002.0
2005-02-11 00:43:00,82.807,82.816,82.78,82.788,168399999.0
2005-02-11 00:44:00,82.76,82.801,82.76,82.796,152399998.0
2005-02-11 00:45:00,82.774,82.797,82.758,82.772,134800000.0
2005-02-11 00:46:00,82.773,82.802,82.77,82.802,135699999.0
2005-02-11 00:47:00,82.75,82.788,82.75,82.769,179399998.0
2005-02-11 00:48:00,82.753,82.773,82.731,82.746,129400000.0
2005-02-11 00:49:00,82.779,82.779,82.747,82.764,232299994.0
2005-02-11 00:50:00,82.771,82.771,82.744,82.744,185900000.0
2005-02-11 00:51:00,82.714,82.745,82.704,82.714,326900002.0
2005-02-11 00:52:00,82.696,82.729,82.696,82.721,119700000.0
2005-02-11 00:53:00,82.719,82.726,82.694,82.703,172799999.0
2005-02-11 00:54:00,82.706,82.722,82.692,82.706,216000001.0
2005-02-11 00:55:00,82.733,82.757,82.715,82.718,222500002.0
2005-02-11 00:56:00,82.723,82.764,82.723,82.76,232799997.0
2005-02-11 00:57:00,82.759,82.759,82.735,82.737,186699997.0
2005-02-11 00:58:00,82.74,82.749,82.718,82.733,139699999.0
2005-02-11 00:59:00,82.743,82.743,82.708,82.709,194400005.0
2005-02-11 01:00:00,82.707,82.752,82.703,82.721,294499998.0
2005-02-11 01:01:00,82.719,82.748,82.712,82.746,151900001.0
2005-02-11 01:02:00,82.717,82.764,82.717,82.758,139199998.0
2005-02-11 01:03:00,82.717,82.738,82.694,82.713,198799999.0
2005-02-11 01:04:00,82.71,82.741,82.71,82.735,226799999.0
2005-02-11 01:05:00,82.72,82.738,82.704,82.722,242199995.0
2005-02-11 01:06:00,82.709,82.722,82.69,82.719,243399997.0
2005-02-11 01:07:00,82.696,82.71,82.682,82.696,76900000.0
2005-02-11 01:08:00,82.688,82.724,82.676,82.698,292999995.0
2005-02-11 01:09:00,82.712,82.725,82.683,82.71,207500002.0
2005-02-11 01:10:00,82.689,82.711,82.681,82.693,152200004.0
2005-02-11 01:11:00,82.709,82.725,82.685,82.699,202499998.0
2005-02-11 01:12:00,82.707,82.717,82.685,82.7,165500000.0
2005-02-11 01:13:00,82.694,82.724,82.694,82.723,157000001.0
2005-02-11 01:14:00,82.687,82.729,82.675,82.71,310199995.0
2005-02-11 01:15:00,82.695,82.731,82.695,82.725,144600002.0
2005-02-11 01:16:00,82.739,82.765,82.729,82.729,150300000.0
2005-02-11 01:17:00,82.758,82.758,82.72,82.72,242599999.0
2005-02-11 01:18:00,82.705,82.754,82.702,82.734,204099999.0
2005-02-11 01:19:00,82.741,82.761,82.706,82.761,293000001.0
2005-02-11 01:20:00,82.691,82.724,82.691,82.71,143800000.0
2005-02-11 01:21:00,82.744,82.754,82.696,82.706,169000001.0
2005-02-11 01:22:00,82.709,82.735,82.699,82.704,238099996.0
2005-02-11 01:23:00,82.736,82.745,82.707,82.707,187700002.0
2005-02-11 01:24:00,82.71,82.736,82.709,82.727,145000003.0
2005-02-11 01:25:00,82.723,82.737,82.71,82.712,220000002.0
2005-02-11 01:26:00,82.732,82.732,82.692,82.714,299299998.0
2005-02-11 01:27:00,82.702,82.738,82.702,82.738,127499997.0
2005-02-11 01:28:00,82.725,82.743,82.713,82.719,227099998.0
2005-02-11 01:29:00,82.739,82.744,82.721,82.721,296200002.0
2005-02-11 01:30:00,82.743,82.743,82.714,82.717,265699993.0
2005-02-11 01:31:00,82.719,82.745,82.705,82.712,374599996.0
2005-02-11 01:32:00,82.711,82.743,82.697,82.713,191000000.0
2005-02-11 01:33:00,82.703,82.721,82.677,82.699,121799998.0
2005-02-11 01:34:00,82.635,82.7,82.635,82.7,127699997.0
2005-02-11 01:35:00,82.692,82.692,82.663,82.669,143100002.0
2005-02-11 01:36:00,82.654,82.668,82.628,82.644,190200003.0
2005-02-11 01:37:00,82.646,82.651,82.596,82.606,166499996.0
2005-02-11 01:38:00,82.6,82.623,82.589,82.61,215700001.0
2005-02-11 01:39:00,82.606,82.614,82.585,82.594,95799999.0
2005-02-11 01:40:00,82.605,82.639,82.593,82.639,223999999.0
2005-02-11 01:41:00,82.628,82.643,82.607,82.63,273899999.0
2005-02-11 01:42:00,82.616,82.631,82.595,82.612,194499999.0
2005-02-11 01:43:00,82.59,82.612,82.578,82.597,106300000.0
2005-02-11 01:44:00,82.593,82.624,82.58,82.591,314299999.0
2005-02-11 01:45:00,82.622,82.645,82.61,82.618,141600000.0
2005-02-11 01:46:00,82.622,82.628,82.584,82.628,127700001.0
2005-02-11 01:47:00,82.633,82.633,82.607,82.607,319100001.0
2005-02-11 01:48:00,82.589,82.623,82.572,82.599,239499997.0
2005-02-11 01:49:00,82.62,82.623,82.599,82.601,266400000.0
2005-02-11 01:50:00,82.618,82.663,82.618,82.663,229699999.0
2005-02-11 01:51:00,82.708,82.743,82.702,82.712,173399999.0
2005-02-11 01:52:00,82.698,82.708,82.677,82.687,240600003.0
2005-02-11 01:53:00,82.692,82.695,82.67,82.679,226400002.0
2005-02-11 01:54:00,82.705,82.756,82.705,82.733,174099998.0
2005-02-11 01:55:00,82.733,82.742,82.718,82.73,141799999.0
2005-02-11 01:56:00,82.709,82.748,82.709,82.748,82200000.0
2005-02-11 01:57:00,82.755,82.767,82.74,82.75,201500003.0
2005-02-11 01:58:00,82.708,82.729,82.702,82.707,139899998.0
2005-02-11 01:59:00,82.684,82.692,82.652,82.673,425099999.0
2005-02-11 02:00:00,82.69,82.705,82.679,82.683,174600000.0
2005-02-11 02:01:00,82.679,82.693,82.635,82.649,177600000.0
2005-02-11 02:02:00,82.652,82.671,82.625,82.644,307599989.0
2005-02-11 02:03:00,82.622,82.655,82.617,82.642,278600001.0
2005-02-11 02:04:00,82.649,82.677,82.634,82.643,264199999.0
2005-02-11 02:05:00,82.623,82.649,82.612,82.624,128900002.0
2005-02-11 02:06:00,82.624,82.647,82.614,82.624,137400001.0
2005-02-11 02:07:00,82.652,82.652,82.624,82.628,299000001.0
2005-02-11 02:08:00,82.615,82.645,82.609,82.624,220699998.0
2005-02-11 02:09:00,82.623,82.654,82.618,82.654,136499999.0
2005-02-11 02:10:00,82.639,82.645,82.615,82.62,197499997.0
2005-02-11 02:11:00,82.597,82.624,82.595,82.609,223299998.0
2005-02-11 02:12:00,82.607,82.628,82.582,82.582,174899999.0
2005-02-11 02:13:00,82.593,82.618,82.58,82.598,160499999.0
2005-02-11 02:14:00,82.599,82.625,82.585,82.605,117500001.0
2005-02-11 02:15:00,82.611,82.633,82.597,82.631,217400000.0
2005-02-11 02:16:00,82.591,82.653,82.581,82.636,230400000.0
2005-02-11 02:17:00,82.608,82.646,82.608,82.619,288600001.0
2005-02-11 02:18:00,82.625,82.657,82.624,82.657,229799999.0
2005-02-11 02:19:00,82.639,82.658,82.629,82.65,247699998.0
2005-02-11 02:20:00,82.633,82.651,82.627,82.651,84700000.0
2005-02-11 02:21:00,82.663,82.678,82.638,82.66,194500001.0
2005-02-11 02:22:00,82.635,82.656,82.634,82.65,221699995.0
2005-02-11 02:23:00,82.638,82.662,82.631,82.662,278400002.0
2005-02-11 02:24:00,82.629,82.655,82.625,82.635,167899998.0
2005-02-11 02:25:00,82.627,82.658,82.627,82.64,257299999.0
2005-02-11 02:26:00,82.64,82.651,82.62,82.635,344400001.0
2005-02-11 02:27:00,82.629,82.653,82.612,82.627,240600000.0
2005-02-11 02:28:00,82.621,82.658,82.605,82.621,359899998.0
2005-02-11 02:29:00,82.653,82.653,82.607,82.631,217499998.0
2005-02-11 02:30:00,82.634,82.645,82.606,82.615,116199998.0
2005-02-11 02:31:00,82.641,82.688,82.629,82.668,265799999.0
2005-02-11 02:32:00,82.672,82.679,82.647,82.647,207899999.0
2005-02-11 02:33:00,82.646,82.665,82.636,82.654,153400001.0
2005-02-11 02:34:00,82.615,82.654,82.614,82.654,288900000.0
2005-02-11 02:35:00,82.626,82.65,82.61,82.632,108999999.0
2005-02-11 02:36:00,82.607,82.663,82.607,82.663,196099998.0
2005-02-11 02:37:00,82.623,82.629,82.594,82.597,206600001.0
2005-02-11 02:38:00,82.605,82.631,82.577,82.591,301400000.0
2005-02-11 02:39:00,82.623,82.641,82.598,82.623,229299999.0
2005-02-11 02:40:00,82.622,82.659,82.617,82.653,312000003.0
2005-02-11 02:41:00,82.633,82.654,82.618,82.651,134900002.0
2005-02-11 02:42:00,82.611,82.628,82.597,82.597,161099996.0
2005-02-11 02:43:00,82.626,82.652,82.602,82.602,260299997.0
2005-02-11 02:44:00,82.598,82.616,82.584,82.584,224900000.0
2005-02-11 02:45:00,82.565,82.604,82.558,82.604,287799999.0
2005-02-11 02:46:00,82.591,82.613,82.581,82.604,159600001.0
2005-02-11 02:47:00,82.61,82.615,82.56,82.59,236400003.0
2005-02-11 02:48:00,82.62,82.634,82.605,82.621,149400002.0
2005-02-11 02:49:00,82.605,82.629,82.595,82.629,225499996.0
2005-02-11 02:50:00,82.627,82.639,82.603,82.621,170000000.0
2005-02-11 02:51:00,82.629,82.634,82.61,82.615,216000000.0
2005-02-11 02:52:00,82.588,82.63,82.588,82.626,164999999.0
2005-02-11 02:53:00,82.643,82.652,82.627,82.628,214000000.0
2005-02-11 02:54:00,82.625,82.633,82.605,82.61,204299999.0
2005-02-11 02:55:00,82.61,82.628,82.593,82.603,133800001.0
2005-02-11 02:56:00,82.618,82.649,82.602,82.634,196900001.0
2005-02-11 02:57:00,82.637,82.65,82.615,82.634,269100004.0
2005-02-11 02:58:00,82.631,82.653,82.617,82.634,185000000.0
2005-02-11 02:59:00,82.638,82.641,82.62,82.623,156400001.0
2005-02-11 03:00:00,82.633,82.656,82.615,82.641,225599999.0
2005-02-11 03:01:00,82.646,82.665,82.622,82.648,202699999.0
2005-02-11 03:02:00,82.607,82.681,82.607,82.681,148800000.0
2005-02-11 03:03:00,82.687,82.693,82.641,82.679,271200002.0
2005-02-11 03:04:00,82.679,82.696,82.671,82.679,139799998.0
2005-02-11 03:05:00,82.679,82.679,82.632,82.643,188400002.0
2005-02-11 03:06:00,82.648,82.672,82.648,82.654,164099996.0
2005-02-11 03:07:00,82.653,82.663,82.629,82.64,221500004.0
2005-02-11 03:08:00,82.656,82.696,82.656,82.679,230399999.0
2005-02-11 03:09:00,82.677,82.689,82.662,82.667,257199998.0
2005-02-11 03:10:00,82.651,82.695,82.644,82.658,286200002.0
2005-02-11 03:11:00,82.673,82.694,82.666,82.687,200699999.0
2005-02-11 03:12:00,82.685,82.703,82.667,82.684,370900004.0
2005-02-11 03:13:00,82.645,82.663,82.624,82.645,164599995.0
2005-02-11 03:14:00,82.647,82.687,82.647,82.66,166900003.0
2005-02-11 03:15:00,82.653,82.676,82.64,82.674,156100001.0
2005-02-11 03:16:00,82.64,82.662,82.614,82.645,208900001.0
2005-02-11 03:17:00,82.638,82.672,82.638,82.666,92000000.0
2005-02-11 03:18:00,82.667,82.683,82.657,82.66,266000001.0
2005-02-11 03:19:00,82.66,82.675,82.639,82.659,134300001.0
2005-02-11 03:20:00,82.656,82.674,82.638,82.643,278999996.0
2005-02-11 03:21:00,82.647,82.661,82.623,82.64,160100003.0
2005-02-11 03:22:00,82.66,82.663,82.614,82.626,204899999.0
2005-02-11 03:23:00,82.671,82.678,82.655,82.666,271900001.0
2005-02-11 03:24:00,82.651,82.682,82.648,82.672,145099999.0
2005-02-11 03:25:00,82.68,82.68,82.639,82.64,187699999.0
2005-02-11 03:26:00,82.623,82.648,82.599,82.618,224899997.0
2005-02-11 03:27:00,82.636,82.656,82.624,82.639,77300000.0
2005-02-11 03:28:00,82.614,82.644,82.614,82.634,172099999.0
2005-02-11 03:29:00,82.614,82.636,82.6,82.632,395100004.0
2005-02-11 03:30:00,82.608,82.65,82.608,82.624,226499996.0
2005-02-11 03:31:00,82.628,82.649,82.623,82.64,288199997.0
2005-02-11 03:32:00,82.608,82.627,82.589,82.62,158500002.0
2005-02-11 03:33:00,82.61,82.63,82.587,82.606,226200002.0
2005-02-11 03:34:00,82.601,82.623,82.575,82.606,75300000.0
2005-02-11 03:35:00,82.602,82.628,82.577,82.625,151500002.0
2005-02-11 03:36:00,82.591,82.628,82.59,82.628,235200005.0
2005-02-11 03:37:00,82.63,82.64,82.588,82.619,128300001.0
2005-02-11 03:38:00,82.619,82.639,82.609,82.61,233900001.0
2005-02-11 03:39:00,82.599,82.652,82.599,82.638,100000000.0
2005-02-11 03:40:00,82.632,82.656,82.612,82.612,296200002.0
2005-02-11 03:41:00,82.614,82.636,82.598,82.623,258100003.0
2005-02-11 03:42:00,82.638,82.643,82.614,82.614,259100003.0
2005-02-11 03:43:00,82.594,82.628,82.558,82.582,209999998.0
2005-02-11 03:44:00,82.627,82.638,82.611,82.618,205200001.0
2005-02-11 03:45:00,82.648,82.65,82.615,82.615,167800000.0
2005-02-11 03:46:00,82.6,82.641,82.589,82.621,176800000.0
2005-02-11 03:47:00,82.62,82.639,82.609,82.632,259700001.0
2005-02-11 03:48:00,82.633,82.636,82.609,82.617,176999998.0
2005-02-11 03:49:00,82.603,82.625,82.593,82.625,203099999.0
2005-02-11 03:50:00,82.61,82.62,82.583,82.601,236199999.0
2005-02-11 03:51:00,82.625,82.625,82.582,82.589,128099999.0
2005-02-11 03:52:00,82.604,82.611,82.582,82.594,176499997.0
2005-02-11 03:53:00,82.583,82.624,82.583,82.617,147499999.0
2005-02-11 03:54:00,82.588,82.612,82.574,82.574,112800000.0
2005-02-11 03:55:00,82.577,82.622,82.577,82.622,79700000.0
2005-02-11 03:56:00,82.581,82.612,82.571,82.575,172000001.0
2005-02-11 03:57:00,82.595,82.621,82.582,82.603,151100001.0
2005-02-11 03:58:00,82.585,82.631,82.571,82.603,186900001.0
2005-02-11 03:59:00,82.62,82.632,82.589,82.614,167599998.0
2005-02-11 04:00:00,82.61,82.639,82.6,82.611,224200001.0
2005-02-11 04:01:00,82.639,82.639,82.608,82.616,146300000.0
2005-02-11 04:02:00,82.634,82.641,82.597,82.63,293100003.0
2005-02-11 04:03:00,82.618,82.625,82.596,82.605,86000000.0
2005-02-11 04:04:00,82.607,82.64,82.601,82.622,155200002.0
2005-02-11 04:05:00,82.638,82.663,82.628,82.663,202600001.0
2005-02-11 04:06:00,82.61,82.636,82.601,82.605,158000002.0
2005-02-11 04:07:00,82.621,82.641,82.602,82.625,325199997.0
2005-02-11 04:08:00,82.61,82.624,82.585,82.598,207500000.0
2005-02-11 04:09:00,82.612,82.631,82.597,82.61,146800001.0
2005-02-11 04:10:00,82.623,82.638,82.614,82.621,81000000.0
2005-02-11 04:11:00,82.628,82.642,82.608,82.608,227900000.0
2005-02-11 04:12:00,82.604,82.642,82.604,82.642,212800002.0
2005-02-11 04:13:00,82.601,82.66,82.601,82.66,217600001.0
2005-02-11 04:14:00,82.624,82.644,82.608,82.619,179700001.0
2005-02-11 04:15:00,82.607,82.626,82.585,82.592,171400003.0
2005-02-11 04:16:00,82.591,82.63,82.591,82.628,203699998.0
2005-02-11 04:17:00,82.59,82.615,82.567,82.594,244800003.0
2005-02-11 04:18:00,82.6,82.631,82.597,82.63,219200000.0
2005-02-11 04:19:00,82.624,82.654,82.623,82.637,233700000.0
2005-02-11 04:20:00,82.601,82.625,82.591,82.604,191299997.0
2005-02-11 04:21:00,82.601,82.618,82.595,82.618,250300002.0
2005-02-11 04:22:00,82.603,82.603,82.571,82.577,107600000.0
2005-02-11 04:23:00,82.615,82.619,82.589,82.589,111299998.0
2005-02-11 04:24:00,82.568,82.614,82.568,82.614,117400000.0
2005-02-11 04:25:00,82.613,82.613,82.579,82.579,90100000.0
2005-02-11 04:26:00,82.55,82.593,82.531,82.568,148900003.0
2005-02-11 04:27:00,82.588,82.606,82.574,82.598,176100000.0
2005-02-11 04:28:00,82.569,82.603,82.565,82.603,207899997.0
2005-02-11 04:29:00,82.596,82.596,82.555,82.555,259500001.0
2005-02-11 04:30:00,82.562,82.58,82.556,82.568,200699999.0
2005-02-11 04:31:00,82.549,82.571,82.538,82.56,273700002.0
2005-02-11 04:32:00,82.563,82.563,82.519,82.521,121700001.0
2005-02-11 04:33:00,82.523,82.556,82.517,82.55,278500001.0
2005-02-11 04:34:00,82.544,82.572,82.534,82.554,178400000.0
2005-02-11 04:35:00,82.567,82.584,82.551,82.559,106400000.0
2005-02-11 04:36:00,82.562,82.587,82.558,82.564,167199999.0
2005-02-11 04:37:00,82.558,82.588,82.543,82.553,244899996.0
2005-02-11 04:38:00,82.567,82.575,82.528,82.541,213599999.0
2005-02-11 04:39:00,82.552,82.583,82.552,82.568,233299998.0
2005-02-11 04:40:00,82.574,82.586,82.559,82.565,210399996.0
2005-02-11 04:41:00,82.574,82.577,82.547,82.558,224900000.0
2005-02-11 04:42:00,82.541,82.583,82.514,82.583,187299999.0
2005-02-11 04:43:00,82.571,82.581,82.546,82.581,159200000.0
2005-02-11 04:44:00,82.567,82.571,82.539,82.55,184500000.0
2005-02-11 04:45:00,82.56,82.588,82.56,82.579,114900000.0
2005-02-11 04:46:00,82.533,82.583,82.533,82.583,65400000.0
2005-02-11 04:47:00,82.574,82.603,82.558,82.589,106000000.0
2005-02-11 04:48:00,82.564,82.6,82.564,82.589,158199998.0
2005-02-11 04:49:00,82.576,82.621,82.576,82.621,176499999.0
2005-02-11 04:50:00,82.595,82.632,82.595,82.607,196399998.0
2005-02-11 04:51:00,82.6,82.619,82.589,82.589,238900002.0
2005-02-11 04:52:00,82.59,82.62,82.583,82.62,188199998.0
2005-02-11 04:53:00,82.617,82.639,82.612,82.635,265999998.0
2005-02-11 04:54:00,82.613,82.643,82.597,82.635,225400000.0
2005-02-11 04:55:00,82.649,82.668,82.634,82.641,103000000.0
2005-02-11 04:56:00,82.65,82.687,82.638,82.672,186900000.0
2005-02-11 04:57:00,82.664,82.687,82.644,82.654,169299999.0
2005-02-11 04:58:00,82.631,82.644,82.612,82.629,168700001.0
2005-02-11 04:59:00,82.64,82.661,82.632,82.643,140999998.0
2005-02-11 05:00:00,82.656,82.673,82.641,82.673,187999997.0
2005-02-11 05:01:00,82.659,82.679,82.643,82.661,154099999.0
2005-02-11 05:02:00,82.676,82.7,82.67,82.682,249999998.0
2005-02-11 05:03:00,82.699,82.716,82.678,82.687,193699995.0
2005-02-11 05:04:00,82.672,82.691,82.66,82.669,144599999.0
2005-02-11 05:05:00,82.686,82.705,82.665,82.673,164100000.0
2005-02-11 05:06:00,82.662,82.695,82.64,82.655,187999999.0
2005-02-11 05:07:00,82.695,82.695,82.651,82.651,221500004.0
2005-02-11 05:08:00,82.667,82.699,82.659,82.673,173400000.0
2005-02-11 05:09:00,82.682,82.705,82.67,82.693,228800002.0
2005-02-11 05:10:00,82.689,82.737,82.678,82.72,127800001.0
2005-02-11 05:11:00,82.732,82.779,82.732,82.762,246099995.0
2005-02-11 05:12:00,82.756,82.775,82.753,82.767,186999999.0
2005-02-11 05:13:00,82.75,82.758,82.732,82.746,97000001.0
2005-02-11 05:14:00,82.747,82.756,82.696,82.697,179100003.0
2005-02-11 05:15:00,82.735,82.735,82.703,82.711,222699995.0
2005-02-11 05:16:00,82.689,82.732,82.689,82.713,205599999.0
2005-02-11 05:17:00,82.658,82.716,82.658,82.699,354899998.0
2005-02-11 05:18:00,82.703,82.729,82.693,82.722,98199999.0
2005-02-11 05:19:00,82.722,82.743,82.714,82.721,156099998.0
2005-02-11 05:20:00,82.741,82.774,82.734,82.739,177699997.0
2005-02-11 05:21:00,82.725,82.774,82.725,82.758,237400001.0
2005-02-11 05:22:00,82.755,82.759,82.722,82.722,247299999.0
2005-02-11 05:23:00,82.704,82.74,82.702,82.722,146500001.0
2005-02-11 05:24:00,82.716,82.72,82.699,82.699,157500002.0
2005-02-11 05:25:00,82.697,82.729,82.693,82.729,174800001.0
2005-02-11 05:26:00,82.711,82.736,82.695,82.718,76000000.0
2005-02-11 05:27:00,82.752,82.752,82.711,82.74,233600002.0
2005-02-11 05:28:00,82.74,82.752,82.714,82.735,190100003.0
2005-02-11 05:29:00,82.75,82.751,82.718,82.725,288399999.0
2005-02-11 05:30:00,82.737,82.759,82.729,82.729,164500001.0
2005-02-11 05:31:00,82.718,82.751,82.695,82.719,276799998.0
2005-02-11 05:32:00,82.741,82.744,82.715,82.724,158199998.0
2005-02-11 05:33:00,82.749,82.76,82.72,82.722,252000001.0
2005-02-11 05:34:00,82.728,82.743,82.719,82.729,222600000.0
2005-02-11 05:35:00,82.722,82.748,82.719,82.739,231200003.0
2005-02-11 05:36:00,82.718,82.747,82.718,82.745,84699999.0
2005-02-11 05:37:00,82.706,82.751,82.706,82.737,281999997.0
2005-02-11 05:38:00,82.745,82.764,82.725,82.764,227700003.0
2005-02-11 05:39:00,82.733,82.752,82.715,82.727,267800004.0
2005-02-11 05:40:00,82.728,82.765,82.728,82.764,160900000.0
2005-02-11 05:41:00,82.75,82.781,82.75,82.772,350399997.0
2005-02-11 05:42:00,82.766,82.787,82.747,82.776,214999999.0
2005-02-11 05:43:00,82.77,82.822,82.765,82.795,144800000.0
2005-02-11 05:44:00,82.798,82.829,82.772,82.799,207800000.0
2005-02-11 05:45:00,82.82,82.824,82.775,82.785,108900001.0
2005-02-11 05:46:00,82.786,82.822,82.771,82.808,176099998.0
2005-02-11 05:47:00,82.794,82.813,82.783,82.8,146499996.0
2005-02-11 05:48:00,82.786,82.796,82.765,82.775,183800002.0
2005-02-11 05:49:00,82.762,82.788,82.744,82.762,322699997.0
2005-02-11 05:50:00,82.759,82.793,82.757,82.769,185600000.0
2005-02-11 05:51:00,82.761,82.769,82.741,82.742,178199999.0
2005-02-11 05:52:00,82.75,82.772,82.73,82.755,180699999.0
2005-02-11 05:53:00,82.772,82.79,82.752,82.774,155699998.0
2005-02-11 05:54:00,82.749,82.797,82.749,82.785,211000001.0
2005-02-11 05:55:00,82.807,82.809,82.762,82.762,210799994.0
2005-02-11 05:56:00,82.785,82.805,82.779,82.787,177799998.0
2005-02-11 05:57:00,82.798,82.798,82.764,82.776,188799998.0
2005-02-11 05:58:00,82.799,82.801,82.774,82.801,148600000.0
2005-02-11 05:59:00,82.802,82.809,82.775,82.775,216100002.0
2005-02-11 06:00:00,82.783,82.801,82.764,82.764,329700004.0
2005-02-11 06:01:00,82.766,82.786,82.75,82.779,237999995.0
2005-02-11 06:02:00,82.759,82.793,82.744,82.773,157199999.0
2005-02-11 06:03:00,82.77,82.806,82.755,82.789,211499998.0
2005-02-11 06:04:00,82.761,82.788,82.756,82.765,159500002.0
2005-02-11 06:05:00,82.798,82.798,82.759,82.76,145400001.0
2005-02-11 06:06:00,82.747,82.772,82.728,82.736,203600002.0
2005-02-11 06:07:00,82.766,82.767,82.744,82.765,275199999.0
2005-02-11 06:08:00,82.76,82.772,82.732,82.757,162299999.0
2005-02-11 06:09:00,82.741,82.765,82.731,82.749,289599995.0
2005-02-11 06:10:00,82.734,82.753,82.727,82.748,118500001.0
2005-02-11 06:11:00,82.73,82.756,82.719,82.728,270699999.0
2005-02-11 06:12:00,82.713,82.748,82.694,82.731,206899998.0
2005-02-11 06:13:00,82.726,82.759,82.726,82.749,123199999.0
2005-02-11 06:14:00,82.749,82.775,82.725,82.735,125199999.0
2005-02-11 06:15:00,82.74,82.769,82.732,82.754,155100003.0
2005-02-11 06:16:00,82.741,82.768,82.727,82.74,214899998.0
2005-02-11 06:17:00,82.761,82.761,82.718,82.727,126199999.0
2005-02-11 06:18:00,82.724,82.759,82.724,82.757,247299999.0
2005-02-11 06:19:00,82.709,82.758,82.709,82.758,183200001.0
2005-02-11 06:20:00,82.731,82.75,82.716,82.724,132800000.0
2005-02-11 06:21:00,82.718,82.765,82.717,82.765,149500003.0
2005-02-11 06:22:00,82.729,82.761,82.729,82.761,348100000.0
2005-02-11 06:23:00,82.734,82.737,82.715,82.715,117500001.0
2005-02-11 06:24:00,82.714,82.747,82.704,82.704,174600001.0
2005-02-11 06:25:00,82.72,82.741,82.697,82.697,391300002.0
2005-02-11 06:26:00,82.69,82.736,82.69,82.736,160100002.0
2005-02-11 06:27:00,82.701,82.732,82.689,82.715,216999996.0
2005-02-11 06:28:00,82.695,82.725,82.695,82.725,138900002.0
2005-02-11 06:29:00,82.7,82.712,82.664,82.691,79599999.0
2005-02-11 06:30:00,82.662,82.708,82.662,82.7,188899998.0
2005-02-11 06:31:00,82.681,82.72,82.679,82.72,159000001.0
2005-02-11 06:32:00,82.689,82.719,82.684,82.707,191899999.0
2005-02-11 06:33:00,82.707,82.707,82.674,82.674,164200002.0
2005-02-11 06:34:00,82.685,82.699,82.665,82.69,218500000.0
2005-02-11 06:35:00,82.694,82.706,82.67,82.691,178099998.0
2005-02-11 06:36:00,82.672,82.672,82.644,82.649,102199999.0
2005-02-11 06:37:00,82.631,82.672,82.631,82.651,124199999.0
2005-02-11 06:38:00,82.656,82.687,82.64,82.644,408099997.0
2005-02-11 06:39:00,82.653,82.68,82.636,82.653,155700002.0
2005-02-11 06:40:00,82.651,82.672,82.638,82.656,193799999.0
2005-02-11 06:41:00,82.682,82.691,82.657,82.676,109499998.0
2005-02-11 06:42:00,82.637,82.679,82.637,82.675,193100002.0
2005-02-11 06:43:00,82.674,82.674,82.639,82.639,191900002.0
2005-02-11 06:44:00,82.662,82.7,82.649,82.67,198600003.0
2005-02-11 06:45:00,82.677,82.698,82.662,82.677,239300002.0
2005-02-11 06:46:00,82.695,82.708,82.656,82.656,242300003.0
2005-02-11 06:47:00,82.654,82.679,82.637,82.672,190900000.0
2005-02-11 06:48:00,82.641,82.696,82.641,82.696,240800001.0
2005-02-11 06:49:00,82.674,82.707,82.663,82.673,189800003.0
2005-02-11 06:50:00,82.628,82.696,82.628,82.696,69599999.0
2005-02-11 06:51:00,82.677,82.686,82.652,82.66,251600001.0
2005-02-11 06:52:00,82.677,82.709,82.66,82.668,167199998.0
2005-02-11 06:53:00,82.645,82.719,82.645,82.693,164499997.0
2005-02-11 06:54:00,82.676,82.696,82.654,82.685,235199995.0
2005-02-11 06:55:00,82.685,82.705,82.669,82.685,123899999.0
2005-02-11 06:56:00,82.664,82.709,82.663,82.677,143499998.0
2005-02-11 06:57:00,82.681,82.699,82.668,82.676,128099999.0
2005-02-11 06:58:00,82.662,82.705,82.648,82.68,151100002.0
2005-02-11 06:59:00,82.671,82.702,82.671,82.678,187699997.0
2005-02-11 07:00:00,82.677,82.712,82.664,82.695,74300000.0
2005-02-11 07:01:00,82.684,82.703,82.666,82.677,253399998.0
2005-02-11 07:02:00,82.707,82.712,82.68,82.685,182599996.0
2005-02-11 07:03:00,82.703,82.703,82.66,82.66,83400000.0
2005-02-11 07:04:00,82.673,82.705,82.665,82.705,141300001.0
2005-02-11 07:05:00,82.664,82.707,82.653,82.682,216399997.0
2005-02-11 07:06:00,82.659,82.699,82.659,82.698,112799999.0
2005-02-11 07:07:00,82.692,82.699,82.653,82.675,183600001.0
2005-02-11 07:08:00,82.683,82.705,82.68,82.702,176599999.0
2005-02-11 07:09:00,82.699,82.731,82.694,82.731,206600000.0
2005-02-11 07:10:00,82.688,82.701,82.672,82.692,147100000.0
2005-02-11 07:11:00,82.688,82.688,82.663,82.663,157700001.0
2005-02-11 07:12:00,82.705,82.72,82.673,82.684,225499999.0
2005-02-11 07:13:00,82.737,82.737,82.668,82.668,192900001.0
2005-02-11 07:14:00,82.699,82.717,82.686,82.689,229999998.0
2005-02-11 07:15:00,82.692,82.733,82.692,82.728,182299999.0
2005-02-11 07:16:00,82.682,82.721,82.673,82.705,188299999.0
2005-02-11 07:17:00,82.7,82.733,82.685,82.711,179900001.0
2005-02-11 07:18:00,82.719,82.729,82.664,82.664,169500000.0
2005-02-11 07:19:00,82.717,82.717,82.686,82.694,247400003.0
2005-02-11 07:20:00,82.683,82.701,82.674,82.695,216099996.0
2005-02-11 07:21:00,82.701,82.724,82.685,82.701,161399999.0
2005-02-11 07:22:00,82.7,82.712,82.682,82.699,230000000.0
2005-02-11 07:23:00,82.685,82.711,82.667,82.667,184600001.0
2005-02-11 07:24:00,82.667,82.7,82.66,82.693,146400001.0
2005-02-11 07:25:00,82.702,82.714,82.68,82.684,202099999.0
2005-02-11 07:26:00,82.682,82.702,82.667,82.695,270500000.0
2005-02-11 07:27:00,82.707,82.707,82.673,82.685,163399999.0
2005-02-11 07:28:00,82.683,82.701,82.663,82.679,195300003.0
2005-02-11 07:29:00,82.702,82.703,82.667,82.667,123600002.0
2005-02-11 07:30:00,82.661,82.7,82.653,82.68,287099999.0
2005-02-11 07:31:00,82.67,82.708,82.669,82.708,137700000.0
2005-02-11 07:32:00,82.695,82.705,82.679,82.686,113700001.0
2005-02-11 07:33:00,82.675,82.697,82.665,82.665,131699999.0
2005-02-11 07:34:00,82.686,82.695,82.654,82.659,158100002.0
2005-02-11 07:35:00,82.673,82.675,82.641,82.643,251999997.0
2005-02-11 07:36:00,82.651,82.68,82.639,82.68,311699995.0
2005-02-11 07:37:00,82.632,82.654,82.622,82.654,233200002.0
2005-02-11 07:38:00,82.635,82.66,82.62,82.625,185699999.0
2005-02-11 07:39:00,82.656,82.656,82.611,82.627,161299999.0
2005-02-11 07:40:00,82.621,82.651,82.62,82.642,179799997.0
2005-02-11 07:41:00,82.645,82.662,82.624,82.631,260999999.0
2005-02-11 07:42:00,82.644,82.665,82.621,82.621,172800001.0
2005-02-11 07:43:00,82.645,82.651,82.621,82.625,105699999.0
2005-02-11 07:44:00,82.629,82.66,82.628,82.65,130999999.0
2005-02-11 07:45:00,82.631,82.668,82.616,82.647,175000000.0
2005-02-11 07:46:00,82.599,82.661,82.599,82.661,201900000.0
2005-02-11 07:47:00,82.63,82.651,82.618,82.638,207099998.0
2005-02-11 07:48:00,82.647,82.671,82.638,82.648,156300000.0
2005-02-11 07:49:00,82.648,82.664,82.613,82.613,224499996.0
2005-02-11 07:50:00,82.627,82.666,82.59,82.62,222200001.0
2005-02-11 07:51:00,82.636,82.661,82.625,82.633,191900000.0
2005-02-11 07:52:00,82.634,82.662,82.615,82.643,207500001.0
2005-02-11 07:53:00,82.635,82.66,82.622,82.651,225500000.0
2005-02-11 07:54:00,82.653,82.656,82.626,82.643,216299999.0
2005-02-11 07:55:00,82.658,82.678,82.64,82.663,289399997.0
2005-02-11 07:56:00,82.626,82.657,82.623,82.654,159000000.0
2005-02-11 07:57:00,82.624,82.653,82.619,82.653,105000000.0
2005-02-11 07:58:00,82.627,82.643,82.617,82.629,120999999.0
2005-02-11 07:59:00,82.627,82.653,82.619,82.652,249900002.0
2005-02-11 08:00:00,82.657,82.668,82.634,82.661,203099995.0
2005-02-11 08:01:00,82.663,82.667,82.636,82.639,215199999.0
2005-02-11 08:02:00,82.634,82.657,82.623,82.639,259800000.0
2005-02-11 08:03:00,82.636,82.656,82.628,82.651,170199998.0
2005-02-11 08:04:00,82.634,82.665,82.629,82.656,121800000.0
2005-02-11 08:05:00,82.658,82.677,82.629,82.645,189599998.0
2005-02-11 08:06:00,82.648,82.675,82.638,82.649,169299997.0
2005-02-11 08:07:00,82.644,82.672,82.617,82.632,247899996.0
2005-02-11 08:08:00,82.618,82.645,82.609,82.609,224500002.0
2005-02-11 08:09:00,82.643,82.682,82.628,82.682,219499996.0
2005-02-11 08:10:00,82.618,82.665,82.603,82.648,226499999.0
2005-02-11 08:11:00,82.635,82.662,82.634,82.66,200899997.0
2005-02-11 08:12:00,82.635,82.671,82.632,82.657,153600001.0
2005-02-11 08:13:00,82.648,82.665,82.624,82.639,222100002.0
2005-02-11 08:14:00,82.608,82.657,82.605,82.657,138600001.0
2005-02-11 08:15:00,82.648,82.653,82.619,82.628,141800002.0
2005-02-11 08:16:00,82.619,82.655,82.605,82.624,169399999.0
2005-02-11 08:17:00,82.635,82.651,82.62,82.637,258300001.0
2005-02-11 08:18:00,82.625,82.665,82.622,82.638,179500001.0
2005-02-11 08:19:00,82.651,82.672,82.64,82.646,208999998.0
2005-02-11 08:20:00,82.648,82.666,82.636,82.666,279500000.0
2005-02-11 08:21:00,82.661,82.676,82.641,82.659,356899997.0
2005-02-11 08:22:00,82.633,82.674,82.633,82.673,157700002.0
2005-02-11 08:23:00,82.635,82.666,82.635,82.644,158000000.0
2005-02-11 08:24:00,82.621,82.643,82.601,82.627,175800000.0
2005-02-11 08:25:00,82.605,82.657,82.605,82.629,229500001.0
2005-02-11 08:26:00,82.617,82.651,82.617,82.648,120000000.0
2005-02-11 08:27:00,82.627,82.653,82.608,82.623,198099998.0
2005-02-11 08:28:00,82.616,82.66,82.616,82.627,276800000.0
2005-02-11 08:29:00,82.622,82.642,82.618,82.628,200600004.0
2005-02-11 08:30:00,82.629,82.644,82.61,82.623,215400001.0
2005-02-11 08:31:00,82.616,82.636,82.597,82.621,202499999.0
2005-02-11 08:32:00,82.613,82.635,82.592,82.608,188300001.0
2005-02-11 08:33:00,82.599,82.622,82.593,82.612,213400000.0
2005-02-11 08:34:00,82.563,82.611,82.563,82.61,181400000.0
2005-02-11 08:35:00,82.623,82.623,82.592,82.594,191699999.0
2005-02-11 08:36:00,82.62,82.633,82.6,82.6,146399999.0
2005-02-11 08:37:00,82.631,82.633,82.59,82.611,199099999.0
2005-02-11 08:38:00,82.624,82.641,82.596,82.611,228000000.0
2005-02-11 08:39:00,82.586,82.613,82.581,82.613,159300001.0
2005-02-11 08:40:00,82.601,82.626,82.595,82.61,250900000.0
2005-02-11 08:41:00,82.608,82.618,82.579,82.579,208299998.0
2005-02-11 08:42:00,82.596,82.619,82.579,82.596,110000000.0
2005-02-11 08:43:00,82.589,82.61,82.579,82.579,167100000.0
2005-02-11 08:44:00,82.583,82.607,82.569,82.586,269199997.0
2005-02-11 08:45:00,82.601,82.611,82.582,82.611,135100001.0
2005-02-11 08:46:00,82.587,82.609,82.571,82.582,193799997.0
2005-02-11 08:47:00,82.565,82.588,82.557,82.573,205699997.0
2005-02-11 08:48:00,82.587,82.593,82.561,82.561,127400002.0
2005-02-11 08:49:00,82.565,82.595,82.564,82.594,147600001.0
2005-02-11 08:50:00,82.581,82.598,82.556,82.573,141499999.0
2005-02-11 08:51:00,82.598,82.633,82.585,82.597,274600001.0
2005-02-11 08:52:00,82.629,82.66,82.622,82.651,128100002.0
2005-02-11 08:53:00,82.64,82.652,82.617,82.633,225800000.0
2005-02-11 08:54:00,82.628,82.65,82.606,82.622,225300001.0
2005-02-11 08:55:00,82.634,82.656,82.62,82.636,95299999.0
2005-02-11 08:56:00,82.613,82.637,82.61,82.636,134000001.0
2005-02-11 08:57:00,82.607,82.649,82.607,82.628,199799998.0
2005-02-11 08:58:00,82.614,82.651,82.582,82.596,142099999.0
2005-02-11 08:59:00,82.605,82.636,82.598,82.633,224599996.0
2005-02-11 09:00:00,82.612,82.632,82.593,82.599,284899999.0
2005-02-11 09:01:00,82.591,82.615,82.572,82.59,166999999.0
2005-02-11 09:02:00,82.588,82.62,82.579,82.581,175900001.0
2005-02-11 09:03:00,82.584,82.631,82.584,82.631,274399999.0
2005-02-11 09:04:00,82.592,82.64,82.592,82.624,178899999.0
2005-02-11 09:05:00,82.625,82.652,82.613,82.622,239699998.0
2005-02-11 09:06:00,82.62,82.641,82.614,82.637,212999999.0
2005-02-11 09:07:00,82.656,82.674,82.64,82.653,244799997.0
2005-02-11 09:08:00,82.644,82.669,82.643,82.656,150199997.0
2005-02-11 09:09:00,82.649,82.669,82.641,82.669,178999999.0
2005-02-11 09:10:00,82.655,82.682,82.635,82.646,318800004.0
2005-02-11 09:11:00,82.649,82.67,82.633,82.656,177900000.0
2005-02-11 09:12:00,82.629,82.65,82.625,82.644,146700004.0
2005-02-11 09:13:00,82.655,82.668,82.632,82.632,124500000.0
2005-02-11 09:14:00,82.615,82.648,82.615,82.617,192100000.0
2005-02-11 09:15:00,82.633,82.679,82.633,82.658,267099995.0
2005-02-11 09:16:00,82.648,82.675,82.639,82.647,257100001.0
2005-02-11 09:17:00,82.683,82.706,82.655,82.655,182999999.0
2005-02-11 09:18:00,82.634,82.658,82.626,82.658,120200001.0
2005-02-11 09:19:00,82.641,82.666,82.623,82.639,177500001.0
2005-02-11 09:20:00,82.658,82.676,82.652,82.653,215700002.0
2005-02-11 09:21:00,82.689,82.706,82.655,82.682,199100001.0
2005-02-11 09:22:00,82.697,82.703,82.646,82.656,229100002.0
2005-02-11 09:23:00,82.655,82.685,82.655,82.67,295400002.0
2005-02-11 09:24:00,82.663,82.686,82.642,82.655,247000002.0
2005-02-11 09:25:00,82.676,82.677,82.652,82.655,144499999.0
2005-02-11 09:26:00,82.645,82.678,82.645,82.665,288599995.0
2005-02-11 09:27:00,82.661,82.669,82.636,82.647,126100000.0
2005-02-11 09:28:00,82.66,82.674,82.644,82.66,204500001.0
2005-02-11 09:29:00,82.661,82.715,82.661,82.704,111799999.0
2005-02-11 09:30:00,82.702,82.713,82.683,82.683,178100004.0
2005-02-11 09:31:00,82.686,82.719,82.686,82.702,206699999.0
2005-02-11 09:32:00,82.707,82.749,82.707,82.742,160200000.0
2005-02-11 09:33:00,82.726,82.755,82.725,82.733,179699998.0
2005-02-11 09:34:00,82.692,82.737,82.692,82.733,196100001.0
2005-02-11 09:35:00,82.725,82.752,82.725,82.746,145100001.0
2005-02-11 09:36:00,82.722,82.754,82.721,82.74,142699999.0
2005-02-11 09:37:00,82.717,82.743,82.713,82.742,192699998.0
2005-02-11 09:38:00,82.718,82.767,82.715,82.767,177399998.0
2005-02-11 09:39:00,82.748,82.748,82.715,82.732,187200003.0
2005-02-11 09:40:00,82.711,82.731,82.682,82.682,74100000.0
2005-02-11 09:41:00,82.705,82.714,82.646,82.649,164400001.0
2005-02-11 09:42:00,82.673,82.69,82.634,82.634,195899997.0
2005-02-11 09:43:00,82.654,82.674,82.62,82.62,145399997.0
2005-02-11 09:44:00,82.643,82.67,82.627,82.67,196200001.0
2005-02-11 09:45:00,82.632,82.661,82.632,82.648,163900002.0
2005-02-11 09:46:00,82.638,82.67,82.62,82.65,310400003.0
2005-02-11 09:47:00,82.634,82.666,82.629,82.666,156699997.0
2005-02-11 09:48:00,82.663,82.685,82.659,82.682,243399999.0
2005-02-11 09:49:00,82.693,82.698,82.667,82.671,276600001.0
2005-02-11 09:50:00,82.671,82.688,82.654,82.67,234600002.0
2005-02-11 09:51:00,82.677,82.677,82.646,82.649,149199998.0
2005-02-11 09:52:00,82.639,82.7,82.639,82.673,232299999.0
2005-02-11 09:53:00,82.676,82.708,82.661,82.686,194199999.0
2005-02-11 09:54:00,82.692,82.701,82.672,82.673,167100000.0
2005-02-11 09:55:00,82.67,82.702,82.657,82.684,157100001.0
2005-02-11 09:56:00,82.681,82.715,82.673,82.709,267800002.0
2005-02-11 09:57:00,82.709,82.718,82.668,82.672,214600001.0
2005-02-11 09:58:00,82.638,82.671,82.627,82.67,239100004.0
2005-02-11 09:59:00,82.655,82.678,82.644,82.651,188499996.0
2005-02-11 10:00:00,82.623,82.66,82.623,82.65,188199999.0
2005-02-11 10:01:00,82.667,82.675,82.64,82.668,221600001.0
2005-02-11 10:02:00,82.671,82.691,82.67,82.687,101000001.0
2005-02-11 10:03:00,82.684,82.684,82.633,82.637,188599999.0
2005-02-11 10:04:00,82.645,82.665,82.628,82.629,206299999.0
2005-02-11 10:05:00,82.611,82.627,82.591,82.613,194300002.0
2005-02-11 10:06:00,82.61,82.641,82.607,82.628,245299998.0
2005-02-11 10:07:00,82.645,82.655,82.629,82.632,295600001.0
2005-02-11 10:08:00,82.646,82.673,82.63,82.63,206599999.0
2005-02-11 10:09:00,82.64,82.671,82.638,82.652,147600000.0
2005-02-11 10:10:00,82.656,82.692,82.648,82.692,177399999.0
2005-02-11 10:11:00,82.68,82.697,82.672,82.694,231699997.0
2005-02-11 10:12:00,82.657,82.7,82.657,82.7,190799995.0
2005-02-11 10:13:00,82.682,82.7,82.662,82.685,197599997.0
2005-02-11 10:14:00,82.669,82.692,82.664,82.688,223400001.0
2005-02-11 10:15:00,82.682,82.702,82.672,82.688,164700000.0
2005-02-11 10:16:00,82.695,82.721,82.672,82.68,156799998.0
2005-02-11 10:17:00,82.655,82.696,82.653,82.693,232100000.0
2005-02-11 10:18:00,82.66,82.673,82.644,82.645,156899999.0
2005-02-11 10:19:00,82.652,82.664,82.629,82.639,94299998.0
2005-02-11 10:20:00,82.639,82.672,82.639,82.648,182599997.0
2005-02-11 10:21:00,82.652,82.678,82.645,82.66,117800000.0
2005-02-11 10:22:00,82.621,82.668,82.621,82.667,246400001.0
2005-02-11 10:23:00,82.674,82.674,82.634,82.634,217300003.0
2005-02-11 10:24:00,82.619,82.655,82.606,82.627,173800001.0
2005-02-11 10:25:00,82.655,82.655,82.629,82.635,174800000.0
2005-02-11 10:26:00,82.649,82.654,82.629,82.629,158800000.0
2005-02-11 10:27:00,82.663,82.663,82.623,82.631,236199999.0
2005-02-11 10:28:00,82.637,82.656,82.621,82.644,104100000.0
2005-02-11 10:29:00,82.644,82.66,82.609,82.625,196199998.0
2005-02-11 10:30:00,82.629,82.65,82.614,82.614,154199998.0
2005-02-11 10:31:00,82.622,82.646,82.608,82.629,202899997.0
2005-02-11 10:32:00,82.623,82.644,82.607,82.63,157500003.0
2005-02-11 10:33:00,82.636,82.654,82.621,82.621,161100001.0
2005-02-11 10:34:00,82.643,82.662,82.613,82.629,190600000.0
2005-02-11 10:35:00,82.663,82.675,82.64,82.662,154200000.0
2005-02-11 10:36:00,82.636,82.68,82.633,82.66,159199999.0
2005-02-11 10:37:00,82.667,82.676,82.625,82.632,151099998.0
2005-02-11 10:38:00,82.633,82.67,82.631,82.666,303500002.0
2005-02-11 10:39:00,82.651,82.69,82.651,82.674,264700003.0
2005-02-11 10:40:00,82.654,82.674,82.639,82.657,158700002.0
2005-02-11 10:41:00,82.669,82.694,82.665,82.68,237999998.0
2005-02-11 10:42:00,82.672,82.68,82.651,82.653,204800001.0
2005-02-11 10:43:00,82.654,82.669,82.626,82.626,171499998.0
2005-02-11 10:44:00,82.627,82.677,82.609,82.677,201900002.0
2005-02-11 10:45:00,82.655,82.679,82.646,82.659,132000000.0
2005-02-11 10:46:00,82.656,82.661,82.632,82.633,81200000.0
2005-02-11 10:47:00,82.639,82.659,82.629,82.635,218099999.0
2005-02-11 10:48:00,82.649,82.666,82.637,82.658,160700001.0
2005-02-11 10:49:00,82.657,82.677,82.647,82.677,164600000.0
2005-02-11 10:50:00,82.673,82.678,82.641,82.665,129300001.0
2005-02-11 10:51:00,82.652,82.676,82.639,82.643,275099994.0
2005-02-11 10:52:00,82.617,82.659,82.604,82.616,239100002.0
2005-02-11 10:53:00,82.649,82.662,82.626,82.626,211599997.0
2005-02-11 10:54:00,82.668,82.687,82.649,82.649,134200000.0
2005-02-11 10:55:00,82.622,82.655,82.614,82.643,296900000.0
2005-02-11 10:56:00,82.645,82.651,82.621,82.632,218699996.0
2005-02-11 10:57:00,82.622,82.639,82.588,82.595,129500000.0
2005-02-11 10:58:00,82.601,82.618,82.587,82.587,186100001.0
2005-02-11 10:59:00,82.591,82.62,82.58,82.599,178000001.0
2005-02-11 11:00:00,82.608,82.626,82.552,82.6,228800001.0
2005-02-11 11:01:00,82.624,82.624,82.589,82.602,196100000.0
2005-02-11 11:02:00,82.585,82.606,82.564,82.59,158600001.0
2005-02-11 11:03:00,82.612,82.621,82.594,82.606,252200001.0
2005-02-11 11:04:00,82.615,82.63,82.598,82.605,123899999.0
2005-02-11 11:05:00,82.612,82.62,82.562,82.562,204400003.0
2005-02-11 11:06:00,82.554,82.617,82.554,82.617,203099997.0
2005-02-11 11:07:00,82.598,82.649,82.598,82.612,254299999.0
2005-02-11 11:08:00,82.623,82.623,82.591,82.601,132500001.0
2005-02-11 11:09:00,82.611,82.646,82.608,82.622,172000000.0
2005-02-11 11:10:00,82.609,82.639,82.606,82.62,128100002.0
2005-02-11 11:11:00,82.611,82.642,82.611,82.637,88099999.0
2005-02-11 11:12:00,82.616,82.651,82.604,82.636,263499995.0
2005-02-11 11:13:00,82.651,82.654,82.621,82.644,300200002.0
2005-02-11 11:14:00,82.65,82.65,82.619,82.619,174700001.0
2005-02-11 11:15:00,82.621,82.657,82.612,82.646,266900001.0
2005-02-11 11:16:00,82.64,82.641,82.585,82.587,218600000.0
2005-02-11 11:17:00,82.567,82.606,82.559,82.598,106400000.0
2005-02-11 11:18:00,82.58,82.626,82.569,82.578,248600001.0
2005-02-11 11:19:00,82.607,82.614,82.573,82.576,251500000.0
2005-02-11 11:20:00,82.583,82.615,82.58,82.605,145199999.0
2005-02-11 11:21:00,82.603,82.643,82.598,82.643,172300001.0
2005-02-11 11:22:00,82.653,82.671,82.625,82.645,265199995.0
2005-02-11 11:23:00,82.625,82.661,82.624,82.661,256100001.0
2005-02-11 11:24:00,82.655,82.662,82.633,82.661,240000002.0
2005-02-11 11:25:00,82.654,82.683,82.652,82.682,163100000.0
2005-02-11 11:26:00,82.689,82.689,82.65,82.667,156600000.0
2005-02-11 11:27:00,82.67,82.705,82.67,82.679,173500001.0
2005-02-11 11:28:00,82.685,82.71,82.675,82.675,195999997.0
2005-02-11 11:29:00,82.694,82.711,82.677,82.701,160700000.0
2005-02-11 11:30:00,82.671,82.693,82.662,82.673,225100002.0
2005-02-11 11:31:00,82.668,82.711,82.652,82.711,98900000.0
2005-02-11 11:32:00,82.675,82.711,82.668,82.684,244600002.0
2005-02-11 11:33:00,82.682,82.707,82.67,82.698,189399997.0
2005-02-11 11:34:00,82.662,82.705,82.662,82.683,160700000.0
2005-02-11 11:35:00,82.691,82.7,82.662,82.662,201600001.0
2005-02-11 11:36:00,82.688,82.695,82.661,82.672,147500000.0
2005-02-11 11:37:00,82.693,82.71,82.672,82.683,302600003.0
2005-02-11 11:38:00,82.669,82.72,82.658,82.694,289599995.0
2005-02-11 11:39:00,82.683,82.722,82.668,82.707,239000000.0
2005-02-11 11:40:00,82.71,82.72,82.673,82.705,196399999.0
2005-02-11 11:41:00,82.716,82.722,82.671,82.671,186100001.0
2005-02-11 11:42:00,82.676,82.705,82.66,82.665,224599997.0
2005-02-11 11:43:00,82.658,82.69,82.658,82.676,155400000.0
2005-02-11 11:44:00,82.678,82.705,82.672,82.674,204800000.0
2005-02-11 11:45:00,82.666,82.695,82.657,82.679,224699999.0
2005-02-11 11:46:00,82.672,82.691,82.656,82.667,314900001.0
2005-02-11 11:47:00,82.664,82.676,82.633,82.633,339899995.0
2005-02-11 11:48:00,82.651,82.687,82.65,82.687,184200001.0
2005-02-11 11:49:00,82.667,82.674,82.645,82.653,248199997.0
2005-02-11 11:50:00,82.651,82.661,82.631,82.65,248499993.0
2005-02-11 11:51:00,82.667,82.667,82.632,82.637,369300001.0
2005-02-11 11:52:00,82.622,82.651,82.617,82.644,332099997.0
2005-02-11 11:53:00,82.632,82.663,82.632,82.65,131699999.0
2005-02-11 11:54:00,82.635,82.677,82.631,82.643,159099997.0
2005-02-11 11:55:00,82.652,82.654,82.607,82.607,176899999.0
2005-02-11 11:56:00,82.617,82.665,82.617,82.641,86500000.0
2005-02-11 11:57:00,82.656,82.671,82.636,82.642,236499998.0
2005-02-11 11:58:00,82.628,82.665,82.62,82.655,313399997.0
2005-02-11 11:59:00,82.614,82.636,82.589,82.63,277099999.0
2005-02-11 12:00:00,82.604,82.638,82.599,82.609,266000001.0
2005-02-11 12:01:00,82.613,82.666,82.604,82.642,100700000.0
2005-02-11 12:02:00,82.684,82.718,82.679,82.693,221800000.0
2005-02-11 12:03:00,82.678,82.695,82.635,82.648,224999998.0
2005-02-11 12:04:00,82.649,82.659,82.607,82.617,149000000.0
2005-02-11 12:05:00,82.622,82.651,82.622,82.638,141000001.0
2005-02-11 12:06:00,82.628,82.671,82.628,82.671,188800001.0
2005-02-11 12:07:00,82.668,82.689,82.613,82.673,237900001.0
2005-02-11 12:08:00,82.678,82.69,82.655,82.655,220699999.0
2005-02-11 12:09:00,82.643,82.675,82.64,82.668,207200001.0
2005-02-11 12:10:00,82.67,82.676,82.645,82.655,191799997.0
2005-02-11 12:11:00,82.641,82.701,82.641,82.701,194700003.0
2005-02-11 12:12:00,82.648,82.692,82.645,82.677,55800000.0
2005-02-11 12:13:00,82.697,82.699,82.659,82.659,252899997.0
2005-02-11 12:14:00,82.659,82.684,82.639,82.653,265600000.0
2005-02-11 12:15:00,82.668,82.668,82.623,82.623,133799999.0
2005-02-11 12:16:00,82.633,82.672,82.624,82.651,78100000.0
2005-02-11 12:17:00,82.649,82.649,82.609,82.61,191599999.0
2005-02-11 12:18:00,82.619,82.65,82.615,82.633,233599999.0
2005-02-11 12:19:00,82.608,82.644,82.608,82.635,204599996.0
2005-02-11 12:20:00,82.633,82.644,82.608,82.628,223100000.0
2005-02-11 12:21:00,82.605,82.651,82.605,82.651,160300000.0
2005-02-11 12:22:00,82.623,82.66,82.623,82.656,83800000.0
2005-02-11 12:23:00,82.638,82.655,82.605,82.638,215899997.0
2005-02-11 12:24:00,82.649,82.656,82.608,82.608,260499996.0
2005-02-11 12:25:00,82.614,82.654,82.614,82.645,348200000.0
2005-02-11 12:26:00,82.64,82.659,82.623,82.641,181900001.0
2005-02-11 12:27:00,82.637,82.658,82.604,82.621,236899999.0
2005-02-11 12:28:00,82.627,82.643,82.607,82.613,252599996.0
2005-02-11 12:29:00,82.657,82.659,82.625,82.643,141999999.0
2005-02-11 12:30:00,82.637,82.659,82.62,82.632,190700000.0
2005-02-11 12:31:00,82.674,82.674,82.623,82.623,145999997.0
2005-02-11 12:32:00,82.646,82.669,82.62,82.64,282899999.0
2005-02-11 12:33:00,82.623,82.675,82.623,82.674,215099998.0
2005-02-11 12:34:00,82.68,82.686,82.652,82.652,214199999.0
2005-02-11 12:35:00,82.654,82.673,82.646,82.666,250800001.0
2005-02-11 12:36:00,82.651,82.675,82.63,82.643,221300000.0
2005-02-11 12:37:00,82.677,82.678,82.618,82.628,219499999.0
2005-02-11 12:38:00,82.63,82.658,82.624,82.624,157500000.0
2005-02-11 12:39:00,82.643,82.673,82.621,82.656,172999998.0
2005-02-11 12:40:00,82.636,82.67,82.636,82.662,120600001.0
2005-02-11 12:41:00,82.67,82.67,82.643,82.644,130499999.0
2005-02-11 12:42:00,82.634,82.669,82.63,82.646,153099999.0
2005-02-11 12:43:00,82.616,82.663,82.61,82.623,267199998.0
2005-02-11 12:44:00,82.612,82.662,82.597,82.654,184800000.0
2005-02-11 12:45:00,82.672,82.672,82.632,82.646,130500000.0
2005-02-11 12:46:00,82.638,82.667,82.638,82.655,209399997.0
2005-02-11 12:47:00,82.627,82.648,82.597,82.641,293599998.0
2005-02-11 12:48:00,82.651,82.662,82.626,82.643,231199998.0
2005-02-11 12:49:00,82.654,82.68,82.64,82.658,262600001.0
2005-02-11 12:50:00,82.659,82.664,82.639,82.65,212899999.0
2005-02-11 12:51:00,82.674,82.678,82.631,82.649,237000003.0
2005-02-11 12:52:00,82.661,82.661,82.631,82.646,225400001.0
2005-02-11 12:53:00,82.624,82.665,82.616,82.636,218600000.0
2005-02-11 12:54:00,82.634,82.663,82.631,82.65,171000000.0
2005-02-11 12:55:00,82.64,82.663,82.63,82.649,145800002.0
2005-02-11 12:56:00,82.631,82.65,82.623,82.637,209000000.0
2005-02-11 12:57:00,82.633,82.658,82.612,82.635,203799997.0
2005-02-11 12:58:00,82.638,82.655,82.626,82.644,109100000.0
2005-02-11 12:59:00,82.643,82.685,82.643,82.685,139400001.0
2005-02-11 13:00:00,82.676,82.699,82.665,82.692,220900001.0
2005-02-11 13:01:00,82.659,82.68,82.65,82.675,236100002.0
2005-02-11 13:02:00,82.669,82.686,82.653,82.653,111400000.0
2005-02-11 13:03:00,82.672,82.685,82.642,82.658,190200003.0
2005-02-11 13:04:00,82.665,82.685,82.656,82.666,185099998.0
2005-02-11 13:05:00,82.665,82.667,82.636,82.636,163199998.0
2005-02-11 13:06:00,82.66,82.671,82.625,82.635,254100001.0
2005-02-11 13:07:00,82.675,82.687,82.634,82.652,198799998.0
2005-02-11 13:08:00,82.626,82.655,82.609,82.646,242999999.0
2005-02-11 13:09:00,82.63,82.661,82.621,82.621,265000001.0
2005-02-11 13:10:00,82.625,82.639,82.611,82.626,125900000.0
2005-02-11 13:11:00,82.618,82.645,82.598,82.645,154800000.0
2005-02-11 13:12:00,82.661,82.661,82.614,82.637,136699999.0
2005-02-11 13:13:00,82.647,82.66,82.616,82.641,114700003.0
2005-02-11 13:14:00,82.637,82.65,82.623,82.642,211899999.0
2005-02-11 13:15:00,82.631,82.665,82.631,82.654,277299996.0
2005-02-11 13:16:00,82.647,82.683,82.636,82.657,229999999.0
2005-02-11 13:17:00,82.658,82.671,82.64,82.648,247800003.0
2005-02-11 13:18:00,82.634,82.659,82.628,82.635,169500000.0
2005-02-11 13:19:00,82.607,82.637,82.601,82.63,244000002.0
2005-02-11 13:20:00,82.606,82.639,82.606,82.618,153600005.0
2005-02-11 13:21:00,82.639,82.667,82.626,82.649,258499999.0
2005-02-11 13:22:00,82.618,82.643,82.617,82.634,309599997.0
2005-02-11 13:23:00,82.642,82.662,82.632,82.65,208899999.0
2005-02-11 13:24:00,82.643,82.652,82.616,82.62,244499997.0
2005-02-11 13:25:00,82.628,82.672,82.628,82.672,229199998.0
2005-02-11 13:26:00,82.629,82.648,82.604,82.62,120000000.0
2005-02-11 13:27:00,82.615,82.64,82.602,82.602,367299997.0
2005-02-11 13:28:00,82.625,82.646,82.614,82.615,198799999.0
2005-02-11 13:29:00,82.606,82.631,82.598,82.62,262099996.0
2005-02-11 13:30:00,82.603,82.621,82.585,82.602,136300001.0
2005-02-11 13:31:00,82.639,82.639,82.592,82.596,335300000.0
2005-02-11 13:32:00,82.618,82.625,82.598,82.625,193900001.0
2005-02-11 13:33:00,82.604,82.644,82.596,82.61,111200000.0
2005-02-11 13:34:00,82.593,82.629,82.593,82.622,234300000.0
2005-02-11 13:35:00,82.613,82.653,82.589,82.638,141199999.0
2005-02-11 13:36:00,82.632,82.636,82.613,82.615,186299998.0
2005-02-11 13:37:00,82.596,82.634,82.587,82.626,185699997.0
2005-02-11 13:38:00,82.626,82.648,82.626,82.64,184100003.0
2005-02-11 13:39:00,82.629,82.643,82.617,82.637,229299999.0
2005-02-11 13:40:00,82.65,82.65,82.615,82.631,245400000.0
2005-02-11 13:41:00,82.626,82.654,82.613,82.613,186900000.0
2005-02-11 13:42:00,82.612,82.641,82.603,82.614,158899999.0
2005-02-11 13:43:00,82.58,82.619,82.58,82.619,228600001.0
2005-02-11 13:44:00,82.599,82.62,82.587,82.604,238399998.0
2005-02-11 13:45:00,82.602,82.623,82.582,82.599,222200001.0
2005-02-11 13:46:00,82.583,82.631,82.578,82.631,183300004.0
2005-02-11 13:47:00,82.616,82.634,82.598,82.608,199100000.0
2005-02-11 13:48:00,82.605,82.62,82.585,82.594,236899999.0
2005-02-11 13:49:00,82.621,82.631,82.599,82.612,213999998.0
2005-02-11 13:50:00,82.619,82.645,82.603,82.624,174000002.0
2005-02-11 13:51:00,82.65,82.654,82.626,82.636,208399997.0
2005-02-11 13:52:00,82.605,82.666,82.605,82.645,290800000.0
2005-02-11 13:53:00,82.638,82.654,82.62,82.624,158100000.0
2005-02-11 13:54:00,82.596,82.662,82.596,82.657,217799994.0
2005-02-11 13:55:00,82.618,82.648,82.612,82.642,284400004.0
2005-02-11 13:56:00,82.645,82.658,82.622,82.627,223099998.0
2005-02-11 13:57:00,82.653,82.663,82.637,82.646,162700000.0
2005-02-11 13:58:00,82.667,82.676,82.643,82.645,121200000.0
2005-02-11 13:59:00,82.662,82.662,82.616,82.619,247299994.0
2005-02-11 14:00:00,82.625,82.645,82.61,82.627,162500000.0
2005-02-11 14:01:00,82.617,82.618,82.587,82.602,241200002.0
2005-02-11 14:02:00,82.601,82.649,82.601,82.635,209099998.0
2005-02-11 14:03:00,82.603,82.633,82.603,82.626,143399997.0
2005-02-11 14:04:00,82.628,82.651,82.61,82.636,157399999.0
2005-02-11 14:05:00,82.62,82.655,82.615,82.655,158999999.0
2005-02-11 14:06:00,82.634,82.649,82.615,82.616,206000000.0
2005-02-11 14:07:00,82.621,82.639,82.607,82.623,190499998.0
2005-02-11 14:08:00,82.598,82.624,82.587,82.624,134000001.0
2005-02-11 14:09:00,82.617,82.649,82.617,82.641,235600001.0
2005-02-11 14:10:00,82.643,82.665,82.63,82.638,129500000.0
2005-02-11 14:11:00,82.632,82.653,82.616,82.63,309399995.0
2005-02-11 14:12:00,82.632,82.639,82.603,82.615,153000002.0
2005-02-11 14:13:00,82.632,82.644,82.606,82.606,187399998.0
2005-02-11 14:14:00,82.587,82.61,82.549,82.573,192900001.0
2005-02-11 14:15:00,82.587,82.613,82.556,82.596,282900001.0
2005-02-11 14:16:00,82.525,82.605,82.525,82.569,284900000.0
2005-02-11 14:17:00,82.614,82.614,82.593,82.6,151099999.0
2005-02-11 14:18:00,82.598,82.622,82.581,82.597,109999999.0
2005-02-11 14:19:00,82.622,82.66,82.607,82.639,237200003.0
2005-02-11 14:20:00,82.637,82.667,82.636,82.664,151300000.0
2005-02-11 14:21:00,82.643,82.675,82.636,82.675,66700000.0
2005-02-11 14:22:00,82.663,82.671,82.644,82.65,161399999.0
2005-02-11 14:23:00,82.652,82.686,82.646,82.663,293999999.0
2005-02-11 14:24:00,82.66,82.69,82.648,82.69,241800001.0
2005-02-11 14:25:00,82.668,82.694,82.652,82.666,151200001.0
2005-02-11 14:26:00,82.68,82.687,82.653,82.665,295600001.0
2005-02-11 14:27:00,82.658,82.705,82.651,82.705,149700002.0
2005-02-11 14:28:00,82.684,82.7,82.661,82.675,182499997.0
2005-02-11 14:29:00,82.688,82.697,82.658,82.682,193400000.0
2005-02-11 14:30:00,82.653,82.679,82.638,82.658,231699999.0
2005-02-11 14:31:00,82.661,82.681,82.65,82.669,153300000.0
2005-02-11 14:32:00,82.666,82.68,82.658,82.677,114100000.0
2005-02-11 14:33:00,82.664,82.683,82.642,82.657,258699999.0
2005-02-11 14:34:00,82.644,82.667,82.631,82.642,127699998.0
2005-02-11 14:35:00,82.663,82.675,82.648,82.653,163800000.0
2005-02-11 14:36:00,82.65,82.687,82.638,82.656,309400001.0
2005-02-11 14:37:00,82.659,82.674,82.642,82.657,195300002.0
2005-02-11 14:38:00,82.636,82.693,82.636,82.693,219199999.0
2005-02-11 14:39:00,82.719,82.731,82.69,82.713,216600001.0
2005-02-11 14:40:00,82.707,82.75,82.707,82.75,203099999.0
2005-02-11 14:41:00,82.721,82.733,82.661,82.714,174500003.0
2005-02-11 14:42:00,82.716,82.732,82.694,82.694,173100002.0
2005-02-11 14:43:00,82.722,82.741,82.714,82.714,141400000.0
2005-02-11 14:44:00,82.735,82.747,82.717,82.717,230000004.0
2005-02-11 14:45:00,82.705,82.729,82.695,82.708,263099993.0
2005-02-11 14:46:00,82.691,82.715,82.675,82.689,263299996.0
2005-02-11 14:47:00,82.677,82.71,82.67,82.69,262400000.0
2005-02-11 14:48:00,82.681,82.689,82.654,82.675,201499997.0
2005-02-11 14:49:00,82.693,82.7,82.672,82.694,202299999.0
2005-02-11 14:50:00,82.669,82.711,82.669,82.697,331100001.0
2005-02-11 14:51:00,82.69,82.716,82.69,82.713,194499999.0
2005-02-11 14:52:00,82.692,82.704,82.678,82.693,161899999.0
2005-02-11 14:53:00,82.679,82.702,82.665,82.693,143800000.0
2005-02-11 14:54:00,82.694,82.716,82.676,82.696,207100000.0
2005-02-11 14:55:00,82.712,82.722,82.692,82.708,125700000.0
2005-02-11 14:56:00,82.711,82.721,82.689,82.689,132500000.0
2005-02-11 14:57:00,82.714,82.719,82.687,82.691,195399998.0
2005-02-11 14:58:00,82.693,82.725,82.688,82.71,215699999.0
2005-02-11 14:59:00,82.689,82.728,82.689,82.71,133599997.0
2005-02-11 15:00:00,82.725,82.725,82.697,82.702,213199998.0
2005-02-11 15:01:00,82.723,82.744,82.695,82.726,152799999.0
2005-02-11 15:02:00,82.693,82.725,82.689,82.725,183799999.0
2005-02-11 15:03:00,82.689,82.715,82.687,82.708,185399996.0
2005-02-11 15:04:00,82.707,82.718,82.683,82.686,211000000.0
2005-02-11 15:05:00,82.707,82.723,82.68,82.694,198099997.0
2005-02-11 15:06:00,82.68,82.698,82.669,82.679,237900003.0
2005-02-11 15:07:00,82.663,82.699,82.619,82.699,179799999.0
2005-02-11 15:08:00,82.72,82.733,82.685,82.694,221500000.0
2005-02-11 15:09:00,82.725,82.759,82.712,82.728,235400001.0
2005-02-11 15:10:00,82.739,82.744,82.703,82.728,263800000.0
2005-02-11 15:11:00,82.73,82.757,82.718,82.757,97500000.0
2005-02-11 15:12:00,82.737,82.766,82.73,82.748,276100001.0
2005-02-11 15:13:00,82.77,82.775,82.73,82.73,216899995.0
2005-02-11 15:14:00,82.749,82.769,82.729,82.737,183200002.0
2005-02-11 15:15:00,82.744,82.757,82.726,82.738,200000002.0
2005-02-11 15:16:00,82.705,82.743,82.705,82.736,145599999.0
2005-02-11 15:17:00,82.728,82.783,82.71,82.758,183900001.0
2005-02-11 15:18:00,82.766,82.796,82.753,82.796,217999999.0
2005-02-11 15:19:00,82.785,82.794,82.759,82.774,335300005.0
2005-02-11 15:20:00,82.778,82.823,82.762,82.801,108600000.0
2005-02-11 15:21:00,82.79,82.818,82.784,82.813,254199993.0
2005-02-11 15:22:00,82.796,82.817,82.756,82.779,213299998.0
2005-02-11 15:23:00,82.806,82.813,82.775,82.777,131299999.0
2005-02-11 15:24:00,82.775,82.799,82.774,82.79,230099998.0
2005-02-11 15:25:00,82.803,82.821,82.782,82.804,106400001.0
2005-02-11 15:26:00,82.793,82.821,82.793,82.809,254300001.0
2005-02-11 15:27:00,82.801,82.829,82.793,82.796,143500000.0
2005-02-11 15:28:00,82.809,82.836,82.809,82.829,106700001.0
2005-02-11 15:29:00,82.839,82.839,82.798,82.818,280600002.0
2005-02-11 15:30:00,82.79,82.821,82.786,82.821,185799997.0
2005-02-11 15:31:00,82.795,82.819,82.785,82.807,214500001.0
2005-02-11 15:32:00,82.791,82.815,82.778,82.794,71100000.0
2005-02-11 15:33:00,82.822,82.834,82.764,82.787,185699999.0
2005-02-11 15:34:00,82.766,82.8,82.761,82.77,199300004.0
2005-02-11 15:35:00,82.761,82.783,82.749,82.761,89999998.0
2005-02-11 15:36:00,82.758,82.787,82.744,82.769,169799997.0
2005-02-11 15:37:00,82.787,82.801,82.768,82.781,183699999.0
2005-02-11 15:38:00,82.767,82.81,82.767,82.798,145399998.0
2005-02-11 15:39:00,82.795,82.807,82.777,82.795,187600003.0
2005-02-11 15:40:00,82.819,82.846,82.769,82.812,267099998.0
2005-02-11 15:41:00,82.842,82.868,82.802,82.812,167100003.0
2005-02-11 15:42:00,82.794,82.829,82.794,82.808,298000003.0
2005-02-11 15:43:00,82.794,82.823,82.788,82.807,306700002.0
2005-02-11 15:44:00,82.807,82.807,82.764,82.764,145400001.0
2005-02-11 15:45:00,82.808,82.842,82.8,82.82,249999999.0
2005-02-11 15:46:00,82.804,82.834,82.799,82.814,194199996.0
2005-02-11 15:47:00,82.822,82.836,82.804,82.816,240200000.0
2005-02-11 15:48:00,82.775,82.815,82.775,82.815,160699998.0
2005-02-11 15:49:00,82.81,82.816,82.78,82.79,185199999.0
2005-02-11 15:50:00,82.81,82.829,82.799,82.802,198199997.0
2005-02-11 15:51:00,82.801,82.823,82.786,82.816,234099998.0
2005-02-11 15:52:00,82.82,82.846,82.803,82.826,106100000.0
2005-02-11 15:53:00,82.846,82.852,82.823,82.823,143499998.0
2005-02-11 15:54:00,82.834,82.834,82.799,82.807,179399999.0
2005-02-11 15:55:00,82.807,82.83,82.793,82.801,246699996.0
2005-02-11 15:56:00,82.796,82.818,82.792,82.809,148499998.0
2005-02-11 15:57:00,82.792,82.836,82.792,82.836,66800000.0
2005-02-11 15:58:00,82.819,82.854,82.819,82.837,168999999.0
2005-02-11 15:59:00,82.844,82.844,82.803,82.803,183100001.0
2005-02-11 16:00:00,82.799,82.843,82.797,82.816,253399999.0
2005-02-11 16:01:00,82.806,82.836,82.806,82.829,185899999.0
2005-02-11 16:02:00,82.833,82.856,82.827,82.841,246999998.0
2005-02-11 16:03:00,82.83,82.868,82.81,82.828,210099995.0
2005-02-11 16:04:00,82.845,82.854,82.821,82.821,218499998.0
2005-02-11 16:05:00,82.83,82.859,82.815,82.825,211300003.0
2005-02-11 16:06:00,82.81,82.841,82.81,82.829,124699999.0
2005-02-11 16:07:00,82.811,82.836,82.806,82.822,160399999.0
2005-02-11 16:08:00,82.834,82.834,82.793,82.793,123799998.0
2005-02-11 16:09:00,82.819,82.851,82.811,82.817,234000002.0
2005-02-11 16:10:00,82.821,82.828,82.802,82.828,128000000.0
2005-02-11 16:11:00,82.819,82.822,82.784,82.803,117100001.0
2005-02-11 16:12:00,82.819,82.839,82.793,82.802,96400001.0
2005-02-11 16:13:00,82.807,82.82,82.787,82.798,185000002.0
2005-02-11 16:14:00,82.768,82.82,82.768,82.801,147200001.0
2005-02-11 16:15:00,82.783,82.814,82.783,82.811,142499998.0
2005-02-11 16:16:00,82.802,82.81,82.781,82.794,186500002.0
2005-02-11 16:17:00,82.785,82.807,82.78,82.805,232400002.0
2005-02-11 16:18:00,82.783,82.796,82.764,82.783,126400002.0
2005-02-11 16:19:00,82.809,82.813,82.781,82.781,291599996.0
2005-02-11 16:20:00,82.789,82.809,82.772,82.776,284900002.0
2005-02-11 16:21:00,82.737,82.788,82.729,82.749,165899996.0
2005-02-11 16:22:00,82.737,82.772,82.735,82.756,202100000.0
2005-02-11 16:23:00,82.762,82.777,82.728,82.728,222200002.0
2005-02-11 16:24:00,82.756,82.766,82.74,82.74,193199998.0
2005-02-11 16:25:00,82.732,82.762,82.724,82.741,343599998.0
2005-02-11 16:26:00,82.746,82.765,82.729,82.752,202799998.0
2005-02-11 16:27:00,82.756,82.775,82.73,82.751,262299998.0
2005-02-11 16:28:00,82.733,82.759,82.709,82.725,161500001.0
2005-02-11 16:29:00,82.74,82.756,82.724,82.74,187700002.0
2005-02-11 16:30:00,82.745,82.767,82.732,82.735,331999995.0
2005-02-11 16:31:00,82.716,82.731,82.699,82.712,160700000.0
2005-02-11 16:32:00,82.715,82.734,82.668,82.68,206499998.0
2005-02-11 16:33:00,82.681,82.703,82.678,82.7,218600000.0
2005-02-11 16:34:00,82.67,82.71,82.67,82.705,209399999.0
2005-02-11 16:35:00,82.696,82.701,82.669,82.672,217800000.0
2005-02-11 16:36:00,82.667,82.693,82.66,82.673,175299996.0
2005-02-11 16:37:00,82.672,82.69,82.668,82.675,191299998.0
2005-02-11 16:38:00,82.655,82.682,82.655,82.673,193799998.0
2005-02-11 16:39:00,82.666,82.682,82.64,82.666,262100001.0
2005-02-11 16:40:00,82.628,82.658,82.624,82.652,137700001.0
2005-02-11 16:41:00,82.643,82.666,82.632,82.656,241099999.0
2005-02-11 16:42:00,82.65,82.681,82.642,82.681,232699999.0
2005-02-11 16:43:00,82.658,82.68,82.651,82.66,238699996.0
2005-02-11 16:44:00,82.654,82.68,82.652,82.656,293399999.0
2005-02-11 16:45:00,82.674,82.692,82.659,82.685,220200005.0
2005-02-11 16:46:00,82.68,82.714,82.668,82.714,106700001.0
2005-02-11 16:47:00,82.694,82.716,82.685,82.694,101600000.0
2005-02-11 16:48:00,82.673,82.704,82.673,82.696,167900000.0
2005-02-11 16:49:00,82.696,82.725,82.691,82.721,258699999.0
2005-02-11 16:50:00,82.705,82.74,82.705,82.732,192500001.0
2005-02-11 16:51:00,82.715,82.743,82.715,82.743,182400001.0
2005-02-11 16:52:00,82.738,82.757,82.713,82.741,216300001.0
2005-02-11 16:53:00,82.759,82.775,82.74,82.74,146800000.0
2005-02-11 16:54:00,82.737,82.768,82.72,82.743,109800000.0
2005-02-11 16:55:00,82.74,82.78,82.74,82.757,138999999.0
2005-02-11 16:56:00,82.75,82.78,82.737,82.767,138399999.0
2005-02-11 16:57:00,82.755,82.762,82.723,82.744,282700001.0
2005-02-11 16:58:00,82.734,82.766,82.727,82.763,203099994.0
2005-02-11 16:59:00,82.731,82.755,82.728,82.747,151299999.0
2005-02-11 17:00:00,82.731,82.748,82.708,82.722,160399999.0
2005-02-11 17:01:00,82.7,82.738,82.7,82.705,152899998.0
2005-02-11 17:02:00,82.716,82.731,82.689,82.689,159499999.0
2005-02-11 17:03:00,82.72,82.72,82.675,82.678,302200001.0
2005-02-11 17:04:00,82.704,82.705,82.669,82.669,181799998.0
2005-02-11 17:05:00,82.664,82.669,82.644,82.657,144199998.0
2005-02-11 17:06:00,82.661,82.683,82.656,82.681,88600000.0
2005-02-11 17:07:00,82.67,82.701,82.67,82.693,215200000.0
2005-02-11 17:08:00,82.697,82.706,82.678,82.685,203099995.0
2005-02-11 17:09:00,82.685,82.69,82.653,82.653,168000003.0
2005-02-11 17:10:00,82.675,82.693,82.652,82.679,191000001.0
2005-02-11 17:11:00,82.694,82.709,82.679,82.704,286499998.0
2005-02-11 17:12:00,82.687,82.687,82.652,82.652,141800000.0
2005-02-11 17:13:00,82.651,82.693,82.64,82.66,190700001.0
2005-02-11 17:14:00,82.627,82.651,82.622,82.643,181500000.0
2005-02-11 17:15:00,82.64,82.65,82.609,82.612,156500000.0
2005-02-11 17:16:00,82.622,82.65,82.622,82.639,230000000.0
2005-02-11 17:17:00,82.652,82.677,82.637,82.654,101799999.0
2005-02-11 17:18:00,82.644,82.673,82.626,82.655,149499998.0
2005-02-11 17:19:00,82.647,82.71,82.647,82.685,78500000.0
2005-02-11 17:20:00,82.682,82.728,82.671,82.69,295900001.0
2005-02-11 17:21:00,82.687,82.7,82.656,82.688,266900001.0
2005-02-11 17:22:00,82.699,82.713,82.685,82.701,193500002.0
2005-02-11 17:23:00,82.694,82.713,82.675,82.7,146600003.0
2005-02-11 17:24:00,82.703,82.723,82.682,82.682,196299997.0
2005-02-11 17:25:00,82.692,82.749,82.683,82.691,235800002.0
2005-02-11 17:26:00,82.679,82.704,82.674,82.688,284400001.0
2005-02-11 17:27:00,82.669,82.691,82.639,82.649,121700000.0
2005-02-11 17:28:00,82.649,82.671,82.646,82.658,122800001.0
2005-02-11 17:29:00,82.663,82.688,82.642,82.673,234600004.0
2005-02-11 17:30:00,82.662,82.692,82.662,82.681,237100001.0
2005-02-11 17:31:00,82.677,82.687,82.655,82.664,184799999.0
2005-02-11 17:32:00,82.672,82.687,82.659,82.672,108000000.0
2005-02-11 17:33:00,82.677,82.711,82.667,82.682,237200000.0
2005-02-11 17:34:00,82.665,82.679,82.642,82.654,197400001.0
2005-02-11 17:35:00,82.658,82.719,82.643,82.677,203300000.0
2005-02-11 17:36:00,82.655,82.658,82.634,82.655,112500001.0
2005-02-11 17:37:00,82.657,82.671,82.642,82.664,155699999.0
2005-02-11 17:38:00,82.662,82.69,82.66,82.68,129199998.0
2005-02-11 17:39:00,82.688,82.711,82.667,82.686,246100001.0
2005-02-11 17:40:00,82.687,82.717,82.678,82.698,259799996.0
2005-02-11 17:41:00,82.725,82.725,82.679,82.683,298000001.0
2005-02-11 17:42:00,82.686,82.705,82.667,82.68,214800004.0
2005-02-11 17:43:00,82.672,82.689,82.652,82.67,114800001.0
2005-02-11 17:44:00,82.648,82.673,82.617,82.673,254100000.0
2005-02-11 17:45:00,82.66,82.671,82.64,82.653,242700000.0
2005-02-11 17:46:00,82.672,82.677,82.642,82.66,153700003.0
2005-02-11 17:47:00,82.665,82.704,82.665,82.691,150400000.0
2005-02-11 17:48:00,82.671,82.701,82.655,82.668,143400000.0
2005-02-11 17:49:00,82.647,82.677,82.636,82.677,142800000.0
2005-02-11 17:50:00,82.646,82.685,82.641,82.657,284699994.0
2005-02-11 17:51:00,82.621,82.672,82.621,82.653,212500000.0
2005-02-11 17:52:00,82.633,82.651,82.622,82.651,131899999.0
2005-02-11 17:53:00,82.654,82.663,82.633,82.646,218599998.0
2005-02-11 17:54:00,82.67,82.677,82.639,82.669,199400002.0
2005-02-11 17:55:00,82.676,82.7,82.658,82.673,112999998.0
2005-02-11 17:56:00,82.686,82.72,82.686,82.718,157899999.0
2005-02-11 17:57:00,82.691,82.73,82.691,82.73,98200000.0
2005-02-11 17:58:00,82.723,82.748,82.713,82.713,264599997.0
2005-02-11 17:59:00,82.712,82.747,82.7,82.747,273500000.0
2005-02-11 18:00:00,82.748,82.771,82.715,82.748,213400001.0
2005-02-11 18:01:00,82.731,82.762,82.703,82.741,1251899999.0
2005-02-11 18:02:00,82.77,82.788,82.746,82.775,1882199995.0
2005-02-11 18:03:00,82.773,82.796,82.755,82.782,2093800004.0
2005-02-11 18:04:00,82.774,82.816,82.764,82.805,1744200002.0
2005-02-11 18:05:00,82.808,82.822,82.786,82.807,1842600000.0
2005-02-11 18:06:00,82.815,82.829,82.793,82.805,1777000000.0
2005-02-11 18:07:00,82.781,82.837,82.781,82.826,2084800000.0
2005-02-11 18:08:00,82.98,83.0,82.95,82.99,1550799996.0
2005-02-11 18:09:00,82.815,82.838,82.809,82.83,1550799996.0
2005-02-11 18:10:00,82.812,82.888,82.802,82.88,1698399994.0
2005-02-11 18:11:00,82.88,82.917,82.855,82.9,931999993.0
2005-02-11 18:12:00,82.913,82.931,82.868,82.886,1200100001.0
2005-02-11 18:13:00,82.905,82.922,82.876,82.884,1453499999.0
2005-02-11 18:14:00,82.887,82.913,82.871,82.902,1662199999.0
2005-02-11 18:15:00,82.893,82.929,82.876,82.911,2114699999.0
2005-02-11 18:16:00,82.889,82.926,82.87,82.926,2126200001.0
2005-02-11 18:17:00,82.893,82.934,82.879,82.879,766100001.0
2005-02-11 18:18:00,82.89,82.905,82.856,82.89,1351899997.0
2005-02-11 18:19:00,82.885,82.916,82.866,82.884,2094799998.0
2005-02-11 18:20:00,82.877,82.909,82.852,82.852,1540100000.0
2005-02-11 18:21:00,82.873,82.896,82.865,82.868,1343999991.0
2005-02-11 18:22:00,82.878,82.898,82.862,82.898,1329399993.0
2005-02-11 18:23:00,83.02,83.08,83.0,83.01,1682699993.0
2005-02-11 18:24:00,82.855,82.899,82.855,82.895,1682699993.0
2005-02-11 18:25:00,82.891,82.926,82.879,82.906,2049399994.0
2005-02-11 18:26:00,82.901,82.945,82.893,82.91,1642100006.0
2005-02-11 18:27:00,82.915,82.928,82.89,82.89,1500900003.0
2005-02-11 18:28:00,82.909,82.936,82.892,82.909,1126999997.0
2005-02-11 18:29:00,82.936,82.936,82.889,82.904,1388500003.0
2005-02-11 18:30:00,82.882,82.945,82.882,82.931,751700004.0
2005-02-11 18:31:00,82.955,82.979,82.932,82.948,1296100002.0
2005-02-11 18:32:00,82.955,82.97,82.925,82.927,1790299989.0
2005-02-11 18:33:00,82.916,82.942,82.9,82.929,1970399989.0
2005-02-11 18:34:00,82.926,82.971,82.907,82.926,1994199994.0
2005-02-11 18:35:00,82.918,82.964,82.893,82.901,1503500002.0
2005-02-11 18:36:00,82.932,82.951,82.924,82.94,1556899995.0
2005-02-11 18:37:00,82.956,82.956,82.92,82.928,1232199990.0
2005-02-11 18:38:00,82.94,82.95,82.909,82.938,671299998.0
2005-02-11 18:39:00,82.934,82.947,82.917,82.928,456400003.0
2005-02-11 18:40:00,82.937,82.967,82.925,82.946,754499998.0
2005-02-11 18:41:00,82.963,82.963,82.913,82.941,718199996.0
2005-02-11 18:42:00,82.932,82.976,82.932,82.976,854699994.0
2005-02-11 18:43:00,82.974,82.991,82.945,82.97,1291300003.0
2005-02-11 18:44:00,82.989,82.994,82.955,82.955,745199993.0
2005-02-11 18:45:00,82.969,82.999,82.953,82.953,1100799991.0
2005-02-11 18:46:00,82.934,83.001,82.928,83.001,790500002.0
2005-02-11 18:47:00,82.987,82.987,82.948,82.968,499299996.0
2005-02-11 18:48:00,82.977,82.995,82.953,82.955,774099989.0
2005-02-11 18:49:00,82.955,82.989,82.935,82.935,867999994.0
2005-02-11 18:50:00,82.963,83.008,82.944,82.993,969099998.0
2005-02-11 18:51:00,83.015,83.029,82.997,83.006,469599998.0
2005-02-11 18:52:00,83.012,83.028,82.989,83.0,762200000.0
2005-02-11 18:53:00,83.0,83.041,82.99,83.013,941999992.0
2005-02-11 18:54:00,83.026,83.053,83.01,83.01,809800003.0
2005-02-11 18:55:00,83.013,83.043,82.995,83.015,1189899994.0
2005-02-11 18:56:00,82.98,83.013,82.974,82.999,595500001.0
2005-02-11 18:57:00,83.002,83.039,82.987,83.015,480199998.0
2005-02-11 18:58:00,82.965,83.016,82.961,82.976,1094699993.0
2005-02-11 18:59:00,82.978,83.01,82.972,82.994,1028200000.0
2005-02-11 19:00:00,82.995,83.012,82.978,82.987,649700000.0
2005-02-11 19:01:00,82.97,82.999,82.959,82.968,631799992.0
2005-02-11 19:02:00,82.962,82.983,82.944,82.972,256700002.0
2005-02-11 19:03:00,82.967,82.967,82.929,82.937,742099993.0
2005-02-11 19:04:00,82.939,82.978,82.939,82.962,631500005.0
2005-02-11 19:05:00,82.998,83.0,82.95,82.958,452700001.0
2005-02-11 19:06:00,82.949,82.958,82.928,82.928,567500005.0
2005-02-11 19:07:00,82.955,82.966,82.927,82.944,1327099991.0
2005-02-11 19:08:00,82.962,82.987,82.943,82.948,824399999.0
2005-02-11 19:09:00,82.934,83.0,82.934,82.965,767499992.0
2005-02-11 19:10:00,82.947,82.975,82.937,82.954,600799997.0
2005-02-11 19:11:00,82.933,82.96,82.933,82.955,121300001.0
2005-02-11 19:12:00,82.948,82.959,82.926,82.929,370300001.0
2005-02-11 19:13:00,82.95,82.981,82.945,82.98,331699997.0
2005-02-11 19:14:00,82.963,83.003,82.961,82.97,650100001.0
2005-02-11 19:15:00,82.983,82.988,82.923,82.969,795999997.0
2005-02-11 19:16:00,82.985,82.995,82.95,82.963,290200000.0
2005-02-11 19:17:00,82.98,83.012,82.977,83.007,615899992.0
2005-02-11 19:18:00,82.974,83.01,82.965,82.995,488599996.0
2005-02-11 19:19:00,83.002,83.022,82.986,83.01,534399998.0
2005-02-11 19:20:00,82.997,83.019,82.994,83.013,392199997.0
2005-02-11 19:21:00,83.009,83.032,82.988,82.999,269499998.0
2005-02-11 19:22:00,83.009,83.021,82.935,82.99,354699998.0
2005-02-11 19:23:00,82.993,82.997,82.962,82.971,1432899989.0
2005-02-11 19:24:00,82.969,82.99,82.939,82.939,567700004.0
2005-02-11 19:25:00,82.957,82.979,82.925,82.925,1002000002.0
2005-02-11 19:26:00,82.943,82.976,82.938,82.967,1160599988.0
2005-02-11 19:27:00,82.943,82.975,82.939,82.964,1107399998.0
2005-02-11 19:28:00,82.94,82.959,82.917,82.929,626899994.0
2005-02-11 19:29:00,82.941,82.966,82.926,82.937,701599992.0
2005-02-11 19:30:00,82.916,82.938,82.893,82.918,849299995.0
2005-02-11 19:31:00,82.93,82.933,82.897,82.914,534699997.0
2005-02-11 19:32:00,82.902,82.934,82.898,82.9,691099998.0
2005-02-11 19:33:00,82.923,82.949,82.905,82.935,584899997.0
2005-02-11 19:34:00,82.921,82.959,82.912,82.933,810700001.0
2005-02-11 19:35:00,82.958,82.98,82.932,82.95,963999995.0
2005-02-11 19:36:00,82.956,82.973,82.934,82.934,537799997.0
2005-02-11 19:37:00,82.949,82.966,82.935,82.954,316499995.0
2005-02-11 19:38:00,82.938,82.964,82.922,82.922,901999994.0
2005-02-11 19:39:00,82.946,82.978,82.923,82.947,769400004.0
2005-02-11 19:40:00,82.947,82.981,82.945,82.961,633699999.0
2005-02-11 19:41:00,82.939,82.974,82.927,82.96,839900002.0
2005-02-11 19:42:00,82.958,82.974,82.937,82.954,688300004.0
2005-02-11 19:43:00,82.961,82.964,82.933,82.948,300199998.0
2005-02-11 19:44:00,82.97,82.975,82.94,82.954,495699995.0
2005-02-11 19:45:00,82.963,82.99,82.945,82.972,518000004.0
2005-02-11 19:46:00,82.952,82.984,82.934,82.961,501700000.0
2005-02-11 19:47:00,82.952,82.999,82.952,82.995,248799999.0
2005-02-11 19:48:00,82.988,83.013,82.969,83.013,1035199990.0
2005-02-11 19:49:00,82.963,82.995,82.949,82.974,628600002.0
2005-02-11 19:50:00,82.967,82.994,82.951,82.994,394399999.0
2005-02-11 19:51:00,82.99,83.018,82.976,82.979,307699999.0
2005-02-11 19:52:00,82.94,82.98,82.929,82.962,495500003.0
2005-02-11 19:53:00,82.963,82.98,82.932,82.947,749199999.0
2005-02-11 19:54:00,82.917,82.962,82.908,82.925,776599998.0
2005-02-11 19:55:00,82.939,82.959,82.918,82.944,383200000.0
2005-02-11 19:56:00,82.938,82.955,82.918,82.918,290400004.0
2005-02-11 19:57:00,82.911,82.941,82.894,82.935,489100004.0
2005-02-11 19:58:00,82.941,82.957,82.916,82.92,796399998.0
2005-02-11 19:59:00,82.944,82.973,82.927,82.955,712200004.0
2005-02-11 20:00:00,82.953,82.962,82.924,82.935,349599997.0
2005-02-11 20:01:00,82.918,82.96,82.918,82.931,635500007.0
2005-02-11 20:02:00,82.94,82.955,82.908,82.915,596299998.0
2005-02-11 20:03:00,82.928,82.947,82.913,82.923,431899998.0
2005-02-11 20:04:00,82.935,82.972,82.89,82.947,390000001.0
2005-02-11 20:05:00,82.971,82.983,82.924,82.958,666999994.0
2005-02-11 20:06:00,82.983,83.002,82.967,82.973,686000000.0
2005-02-11 20:07:00,82.976,83.009,82.962,82.995,753700002.0
2005-02-11 20:08:00,83.015,83.015,82.959,82.974,598899999.0
2005-02-11 20:09:00,83.034,83.046,83.018,83.024,500699993.0
2005-02-11 20:10:00,82.997,83.023,82.983,83.002,900600009.0
2005-02-11 20:11:00,83.001,83.028,82.996,83.012,974100000.0
2005-02-11 20:12:00,83.006,83.05,83.006,83.048,1414199996.0
2005-02-11 20:13:00,83.039,83.058,83.027,83.058,646399999.0
2005-02-11 20:14:00,83.024,83.055,83.012,83.055,617999996.0
2005-02-11 20:15:00,83.026,83.058,83.016,83.042,816599995.0
2005-02-11 20:16:00,83.044,83.072,83.031,83.042,577799999.0
2005-02-11 20:17:00,83.033,83.047,83.018,83.018,442999997.0
2005-02-11 20:18:00,83.018,83.046,83.01,83.032,129000000.0
2005-02-11 20:19:00,83.038,83.042,83.003,83.004,303800000.0
2005-02-11 20:20:00,82.989,83.046,82.989,83.02,690699996.0
2005-02-11 20:21:00,83.021,83.054,83.012,83.054,554699999.0
2005-02-11 20:22:00,83.038,83.067,83.026,83.039,795700000.0
2005-02-11 20:23:00,83.053,83.069,83.041,83.05,483600003.0
2005-02-11 20:24:00,83.035,83.069,83.034,83.055,384199996.0
2005-02-11 20:25:00,83.057,83.072,83.039,83.055,741300005.0
2005-02-11 20:26:00,83.079,83.087,83.04,83.04,482200001.0
2005-02-11 20:27:00,83.065,83.087,83.049,83.049,531399999.0
2005-02-11 20:28:00,83.04,83.084,83.04,83.075,1089099991.0
2005-02-11 20:29:00,83.056,83.09,83.028,83.053,1463899994.0
2005-02-11 20:30:00,83.033,83.072,83.013,83.026,1347200001.0
2005-02-11 20:31:00,83.05,83.078,83.034,83.073,1160599991.0
2005-02-11 20:32:00,83.057,83.091,83.053,83.075,1018499999.0
2005-02-11 20:33:00,83.055,83.083,83.039,83.07,595700002.0
2005-02-11 20:34:00,83.063,83.078,83.033,83.05,428400002.0
2005-02-11 20:35:00,83.058,83.081,83.048,83.071,431000000.0
2005-02-11 20:36:00,83.055,83.07,83.042,83.042,526199999.0
2005-02-11 20:37:00,83.045,83.07,83.027,83.049,452400002.0
2005-02-11 20:38:00,83.065,83.076,83.039,83.039,1040300000.0
2005-02-11 20:39:00,83.062,83.065,83.034,83.035,627899998.0
2005-02-11 20:40:00,83.045,83.077,83.039,83.06,1198399993.0
2005-02-11 20:41:00,83.043,83.07,83.031,83.056,1148199995.0
2005-02-11 20:42:00,83.053,83.069,83.026,83.055,960600007.0
2005-02-11 20:43:00,83.038,83.066,83.021,83.023,855300003.0
2005-02-11 20:44:00,83.041,83.069,83.036,83.058,806300001.0
2005-02-11 20:45:00,83.059,83.074,83.045,83.064,704199996.0
2005-02-11 20:46:00,83.043,83.061,83.002,83.017,535999999.0
2005-02-11 20:47:00,83.044,83.065,83.031,83.047,1077699990.0
2005-02-11 20:48:00,83.023,83.053,83.02,83.051,939199989.0
2005-02-11 20:49:00,83.006,83.036,82.992,83.024,504299998.0
2005-02-11 20:50:00,83.024,83.043,82.989,83.027,1164599994.0
2005-02-11 20:51:00,83.018,83.04,83.005,83.005,496000003.0
2005-02-11 20:52:00,83.0,83.04,83.0,83.019,356999998.0
2005-02-11 20:53:00,83.002,83.046,83.002,83.03,1161399993.0
2005-02-11 20:54:00,83.013,83.049,83.013,83.03,431499999.0
2005-02-11 20:55:00,83.059,83.059,83.019,83.019,1257599996.0
2005-02-11 20:56:00,82.993,83.046,82.993,83.044,699099998.0
2005-02-11 20:57:00,83.023,83.062,83.015,83.047,711900005.0
2005-02-11 20:58:00,83.013,83.049,83.013,83.045,1361599990.0
2005-02-11 20:59:00,83.061,83.074,83.029,83.053,1172700006.0
2005-02-11 21:00:00,83.065,83.079,83.031,83.031,1201899996.0
2005-02-11 21:01:00,83.065,83.069,83.034,83.042,942100003.0
2005-02-11 21:02:00,83.065,83.071,83.043,83.043,490400002.0
2005-02-11 21:03:00,83.06,83.072,83.033,83.052,334999998.0
2005-02-11 21:04:00,83.06,83.088,83.048,83.048,365099999.0
2005-02-11 21:05:00,83.053,83.078,83.023,83.044,720399996.0
2005-02-11 21:06:00,83.055,83.067,83.022,83.037,548100002.0
2005-02-11 21:07:00,83.034,83.065,83.024,83.03,875799998.0
2005-02-11 21:08:00,83.048,83.066,83.03,83.035,645200003.0
2005-02-11 21:09:00,83.06,83.078,83.03,83.07,257699999.0
2005-02-11 21:10:00,83.037,83.067,83.023,83.04,754400001.0
2005-02-11 21:11:00,83.038,83.055,83.019,83.034,703100013.0
2005-02-11 21:12:00,83.02,83.074,83.02,83.072,323099995.0
2005-02-11 21:13:00,83.026,83.05,83.014,83.021,438700003.0
2005-02-11 21:14:00,83.044,83.067,83.014,83.014,673999996.0
2005-02-11 21:15:00,83.026,83.065,83.007,83.022,902600005.0
2005-02-11 21:16:00,83.024,83.054,83.004,83.013,825800001.0
2005-02-11 21:17:00,83.021,83.056,83.008,83.019,750499998.0
2005-02-11 21:18:00,83.021,83.062,83.006,83.04,615599998.0
2005-02-11 21:19:00,83.045,83.06,83.029,83.043,820800003.0
2005-02-11 21:20:00,83.022,83.05,83.003,83.033,1387999991.0
2005-02-11 21:21:00,83.047,83.05,83.019,83.026,601900003.0
2005-02-11 21:22:00,83.023,83.048,83.01,83.025,926899999.0
2005-02-11 21:23:00,83.03,83.051,83.018,83.034,587599998.0
2005-02-11 21:24:00,83.039,83.039,82.983,82.983,959999998.0
2005-02-11 21:25:00,83.014,83.045,83.002,83.04,838799990.0
2005-02-11 21:26:00,83.01,83.047,82.999,83.026,393599997.0
2005-02-11 21:27:00,83.032,83.051,83.021,83.044,499799998.0
2005-02-11 21:28:00,83.004,83.044,83.0,83.035,344099996.0
2005-02-11 21:29:00,83.01,83.054,83.009,83.047,509000000.0
2005-02-11 21:30:00,83.028,83.05,83.014,83.014,338899995.0
2005-02-11 21:31:00,83.027,83.063,83.007,83.063,290100001.0
2005-02-11 21:32:00,83.014,83.04,83.01,83.014,564600003.0
2005-02-11 21:33:00,83.042,83.049,83.012,83.022,573599996.0
2005-02-11 21:34:00,83.03,83.033,83.012,83.012,163199999.0
2005-02-11 21:35:00,83.014,83.043,83.014,83.042,444799997.0
2005-02-11 21:36:00,83.027,83.032,82.996,82.996,397600002.0
2005-02-11 21:37:00,83.013,83.032,82.999,83.032,534400002.0
2005-02-11 21:38:00,82.995,83.036,82.995,83.024,101999999.0
2005-02-11 21:39:00,83.021,83.056,83.021,83.05,312600000.0
2005-02-11 21:40:00,83.028,83.061,83.012,83.024,450399999.0
2005-02-11 21:41:00,83.053,83.075,83.035,83.061,398499998.0
2005-02-11 21:42:00,83.057,83.076,83.038,83.068,305199999.0
2005-02-11 21:43:00,83.063,83.088,83.051,83.075,380600000.0
2005-02-11 21:44:00,83.045,83.097,83.045,83.086,875400000.0
2005-02-11 21:45:00,83.088,83.088,83.047,83.067,403300000.0
2005-02-11 21:46:00,83.081,83.11,83.077,83.11,169100000.0
2005-02-11 21:47:00,83.083,83.115,83.068,83.115,390999999.0
2005-02-11 21:48:00,83.101,83.118,83.08,83.118,692800000.0
2005-02-11 21:49:00,83.112,83.146,83.11,83.133,266399999.0
2005-02-11 21:50:00,83.103,83.127,83.101,83.12,184400000.0
2005-02-11 21:51:00,83.104,83.13,83.083,83.094,225299999.0
2005-02-11 21:52:00,83.088,83.113,83.086,83.104,110400002.0
2005-02-11 21:53:00,83.088,83.12,83.088,83.111,524200005.0
2005-02-11 21:54:00,83.083,83.112,83.063,83.094,237400002.0
2005-02-11 21:55:00,83.099,83.122,83.087,83.097,289399995.0
2005-02-11 21:56:00,83.095,83.145,83.095,83.13,187299998.0
2005-02-11 21:57:00,83.127,83.133,83.103,83.12,166899999.0
2005-02-11 21:58:00,83.119,83.154,83.119,83.139,189799999.0
2005-02-11 21:59:00,83.156,83.179,83.132,83.149,273000000.0
2005-02-11 22:00:00,83.162,83.163,83.13,83.145,527199997.0
2005-02-11 22:01:00,83.162,83.17,83.128,83.145,707399993.0
2005-02-11 22:02:00,83.135,83.145,83.103,83.135,927999991.0
2005-02-11 22:03:00,83.123,83.142,83.086,83.086,441799998.0
2005-02-11 22:04:00,83.063,83.108,83.049,83.108,729300001.0
2005-02-11 22:05:00,83.094,83.12,83.071,83.102,199300003.0
2005-02-11 22:06:00,83.101,83.117,83.085,83.102,286799998.0
2005-02-11 22:07:00,83.095,83.112,83.081,83.094,182600000.0
2005-02-11 22:08:00,83.096,83.116,83.079,83.097,272699999.0
2005-02-11 22:09:00,83.08,83.106,83.066,83.084,170199998.0
2005-02-11 22:10:00,83.1,83.115,83.081,83.105,263899999.0
2005-02-11 22:11:00,83.09,83.113,83.074,83.095,408500002.0
2005-02-11 22:12:00,83.074,83.111,83.062,83.091,401099996.0
2005-02-11 22:13:00,83.078,83.096,83.033,83.033,409799998.0
2005-02-11 22:14:00,83.06,83.099,83.048,83.061,260399999.0
2005-02-11 22:15:00,83.078,83.092,83.059,83.072,252299999.0
2005-02-11 22:16:00,83.055,83.077,83.036,83.067,419499999.0
2005-02-11 22:17:00,83.079,83.09,83.059,83.066,271999997.0
2005-02-11 22:18:00,83.056,83.1,83.053,83.068,412599997.0
2005-02-11 22:19:00,83.055,83.081,83.046,83.07,291400001.0
2005-02-11 22:20:00,83.044,83.092,83.024,83.037,231999998.0
2005-02-11 22:21:00,83.072,83.095,83.07,83.093,265999996.0
2005-02-11 22:22:00,83.064,83.083,83.046,83.059,346700004.0
2005-02-11 22:23:00,83.044,83.07,83.03,83.035,481200000.0
2005-02-11 22:24:00,83.049,83.087,83.049,83.087,292200001.0
2005-02-11 22:25:00,83.067,83.088,83.055,83.072,213799997.0
2005-02-11 22:26:00,83.077,83.097,83.064,83.065,249400000.0
2005-02-11 22:27:00,83.049,83.08,83.039,83.08,682399992.0
2005-02-11 22:28:00,83.068,83.078,83.048,83.065,346499998.0
2005-02-11 22:29:00,83.075,83.092,83.053,83.068,269599999.0
2005-02-11 22:30:00,83.083,83.094,83.047,83.063,178400001.0
2005-02-11 22:31:00,83.084,83.084,83.035,83.048,587699994.0
2005-02-11 22:32:00,83.069,83.1,83.061,83.098,350600001.0
2005-02-11 22:33:00,83.083,83.125,83.068,83.09,725199995.0
2005-02-11 22:34:00,83.07,83.095,83.056,83.077,604899997.0
2005-02-11 22:35:00,83.077,83.085,83.049,83.054,248100001.0
2005-02-11 22:36:00,83.096,83.096,83.057,83.068,355499999.0
2005-02-11 22:37:00,83.075,83.098,83.068,83.073,237700001.0
2005-02-11 22:38:00,83.069,83.09,83.053,83.077,160099998.0
2005-02-11 22:39:00,83.071,83.1,83.06,83.061,263200001.0
2005-02-11 22:40:00,83.041,83.073,83.032,83.071,311800000.0
2005-02-11 22:41:00,83.079,83.107,83.065,83.07,299100000.0
2005-02-11 22:42:00,83.068,83.105,83.058,83.073,299699999.0
2005-02-11 22:43:00,83.087,83.104,83.051,83.084,283399999.0
2005-02-11 22:44:00,83.091,83.109,83.063,83.071,403999999.0
2005-02-11 22:45:00,83.078,83.097,83.042,83.065,406800001.0
2005-02-11 22:46:00,83.05,83.088,83.028,83.054,334899997.0
2005-02-11 22:47:00,83.101,83.11,83.075,83.075,301800003.0
2005-02-11 22:48:00,83.099,83.136,83.079,83.079,356799997.0
2005-02-11 22:49:00,83.108,83.113,83.07,83.08,261800002.0
2005-02-11 22:50:00,83.1,83.116,83.069,83.098,233200000.0
2005-02-11 22:51:00,83.113,83.135,83.075,83.093,265200000.0
2005-02-11 22:52:00,83.072,83.109,83.069,83.088,142399999.0
2005-02-11 22:53:00,83.113,83.113,83.059,83.062,489699993.0
2005-02-11 22:54:00,83.091,83.101,83.062,83.062,284600003.0
2005-02-11 22:55:00,83.071,83.105,83.052,83.074,507100000.0
2005-02-11 22:56:00,83.053,83.09,83.037,83.071,333100002.0
2005-02-11 22:57:00,83.074,83.11,83.061,83.106,301700002.0
2005-02-11 22:58:00,83.078,83.082,83.028,83.046,237300001.0
2005-02-11 22:59:00,83.079,83.121,82.999,83.028,632400002.0
2005-02-11 23:00:00,83.086,83.086,83.03,83.042,181800001.0
2005-02-11 23:01:00,83.073,83.073,82.981,83.045,160400000.0
2005-02-11 23:02:00,83.042,83.068,83.031,83.031,191600000.0
2005-02-11 23:03:00,83.047,83.064,83.028,83.028,224800000.0
2005-02-11 23:04:00,83.019,83.043,83.012,83.043,210500000.0
2005-02-11 23:05:00,83.015,83.036,82.992,83.009,119799999.0
2005-02-11 23:06:00,83.005,83.034,82.98,83.02,270900001.0
2005-02-11 23:07:00,83.027,83.027,82.995,83.001,239699997.0
2005-02-11 23:08:00,83.005,83.005,82.964,82.966,121300001.0
2005-02-11 23:09:00,83.024,83.024,82.977,82.98,195800001.0
2005-02-11 23:10:00,83.04,83.045,83.018,83.018,285000001.0
2005-02-11 23:11:00,83.038,83.038,83.014,83.023,141299996.0
2005-02-11 23:12:00,83.024,83.035,83.007,83.017,254900007.0
2005-02-11 23:13:00,83.024,83.053,83.016,83.029,126899999.0
2005-02-11 23:14:00,83.045,83.062,83.033,83.045,421699997.0
2005-02-11 23:15:00,83.046,83.063,83.029,83.056,176199998.0
2005-02-11 23:16:00,83.03,83.052,83.024,83.038,208700000.0
2005-02-11 23:17:00,83.041,83.06,83.027,83.055,203899996.0
2005-02-11 23:18:00,83.029,83.057,83.016,83.045,363699999.0
2005-02-11 23:19:00,83.071,83.071,83.035,83.037,100700000.0
2005-02-11 23:20:00,83.028,83.062,83.012,83.012,280600000.0
2005-02-11 23:21:00,83.044,83.044,82.999,82.999,93500000.0
2005-02-11 23:22:00,83.014,83.04,83.007,83.021,195700005.0
2005-02-11 23:23:00,83.048,83.05,82.971,82.971,245199997.0
2005-02-11 23:24:00,83.011,83.05,83.006,83.05,69700000.0
2005-02-11 23:25:00,83.031,83.049,83.018,83.039,217399996.0
2005-02-11 23:26:00,83.049,83.053,83.018,83.018,110300000.0
2005-02-11 23:27:00,83.057,83.066,83.042,83.052,217499999.0
2005-02-11 23:28:00,83.021,83.052,83.021,83.045,145700001.0
2005-02-11 23:29:00,83.053,83.06,83.031,83.038,159800001.0
2005-02-11 23:30:00,83.047,83.052,83.019,83.019,210099996.0
2005-02-11 23:31:00,83.03,83.05,83.005,83.025,146999999.0
2005-02-11 23:32:00,83.028,83.053,83.013,83.04,193299998.0
2005-02-11 23:33:00,83.036,83.05,83.021,83.041,154200002.0
2005-02-11 23:34:00,83.028,83.033,82.991,83.016,284399998.0
2005-02-11 23:35:00,83.047,83.049,83.025,83.025,170900001.0
2005-02-11 23:36:00,82.994,83.054,82.994,83.054,271000002.0
2005-02-11 23:37:00,83.103,83.115,83.08,83.113,107600000.0
2005-02-11 23:38:00,83.062,83.105,83.062,83.097,128499999.0
2005-02-11 23:39:00,83.102,83.102,83.007,83.064,293700003.0
2005-02-11 23:40:00,83.035,83.073,83.02,83.055,209100000.0
2005-02-11 23:41:00,83.093,83.097,83.065,83.067,277999998.0
2005-02-11 23:42:00,83.037,83.074,83.037,83.057,266500001.0
2005-02-11 23:43:00,83.047,83.067,83.024,83.053,193799998.0
2005-02-11 23:44:00,83.004,83.039,82.996,83.039,172699998.0
2005-02-11 23:45:00,83.034,83.051,83.018,83.03,336699997.0
2005-02-11 23:46:00,83.024,83.05,83.012,83.03,186300001.0
2005-02-11 23:47:00,83.052,83.072,83.041,83.052,144300000.0
2005-02-11 23:48:00,82.993,83.02,82.993,83.02,100300000.0
2005-02-11 23:49:00,82.986,83.031,82.986,83.019,117499999.0
2005-02-11 23:50:00,82.995,83.033,82.983,83.007,188900001.0
2005-02-11 23:51:00,82.998,83.05,82.998,83.05,148099998.0
2005-02-11 23:52:00,83.031,83.067,83.016,83.067,127300001.0
2005-02-11 23:53:00,83.04,83.063,83.011,83.053,135100000.0
2005-02-11 23:54:00,83.065,83.065,83.05,83.05,136100001.0
2005-02-11 23:55:00,83.059,83.061,83.037,83.043,220699998.0
2005-02-11 23:56:00,83.032,83.085,83.032,83.085,181699999.0
2005-02-11 23:57:00,83.098,83.105,83.079,83.079,86200000.0
2005-02-11 23:58:00,83.057,83.105,83.046,83.081,126699999.0
2005-02-11 23:59:00,83.066,83.083,83.048,83.07,253300000.0
2005-02-14 00:00:00,82.79,82.801,82.761,82.765,164100001.0
2005-02-14 00:01:00,82.768,82.796,82.762,82.796,258499999.0
2005-02-14 00:02:00,82.792,82.793,82.76,82.767,279099996.0
2005-02-14 00:03:00,82.774,82.808,82.774,82.808,170999999.0
2005-02-14 00:04:00,82.784,82.804,82.761,82.787,111200000.0
2005-02-14 00:05:00,82.815,82.82,82.782,82.782,239800001.0
2005-02-14 00:06:00,82.817,82.836,82.795,82.821,119900000.0
2005-02-14 00:07:00,82.836,82.843,82.814,82.824,206899998.0
2005-02-14 00:08:00,82.79,82.818,82.79,82.808,146599998.0
2005-02-14 00:09:00,82.821,82.843,82.804,82.824,268000000.0
2005-02-14 00:10:00,82.815,82.825,82.791,82.817,231499997.0
2005-02-14 00:11:00,82.814,82.836,82.801,82.811,247000000.0
2005-02-14 00:12:00,82.793,82.835,82.793,82.827,147699997.0
2005-02-14 00:13:00,82.829,82.854,82.828,82.85,212499999.0
2005-02-14 00:14:00,82.834,82.85,82.82,82.833,217300002.0
2005-02-14 00:15:00,82.835,82.856,82.829,82.856,136199998.0
2005-02-14 00:16:00,82.848,82.848,82.817,82.817,254000001.0
2005-02-14 00:17:00,82.837,82.849,82.832,82.848,104400000.0
2005-02-14 00:18:00,82.828,82.85,82.809,82.823,281700001.0
2005-02-14 00:19:00,82.82,82.839,82.813,82.826,164600003.0
2005-02-14 00:20:00,82.806,82.82,82.789,82.801,148700000.0
2005-02-14 00:21:00,82.797,82.828,82.797,82.812,138599998.0
2005-02-14 00:22:00,82.811,82.818,82.793,82.794,271599998.0
2005-02-14 00:23:00,82.802,82.826,82.799,82.822,255400002.0
2005-02-14 00:24:00,82.811,82.811,82.782,82.786,176299999.0
2005-02-14 00:25:00,82.814,82.814,82.784,82.789,87100002.0
2005-02-14 00:26:00,82.804,82.815,82.78,82.78,223500000.0
2005-02-14 00:27:00,82.805,82.818,82.793,82.813,145999999.0
2005-02-14 00:28:00,82.786,82.811,82.781,82.799,174399996.0
2005-02-14 00:29:00,82.8,82.8,82.775,82.784,127299999.0
2005-02-14 00:30:00,82.787,82.815,82.785,82.788,157900001.0
2005-02-14 00:31:00,82.786,82.809,82.786,82.805,235400001.0
2005-02-14 00:32:00,82.799,82.81,82.78,82.78,280899995.0
2005-02-14 00:33:00,82.782,82.817,82.782,82.801,184099997.0
2005-02-14 00:34:00,82.783,82.799,82.766,82.795,135499999.0
2005-02-14 00:35:00,82.792,82.816,82.777,82.797,147099996.0
2005-02-14 00:36:00,82.798,82.815,82.784,82.804,260500003.0
2005-02-14 00:37:00,82.8,82.834,82.785,82.799,228999998.0
2005-02-14 00:38:00,82.797,82.835,82.779,82.803,252600002.0
2005-02-14 00:39:00,82.821,82.83,82.799,82.83,141300002.0
2005-02-14 00:40:00,82.811,82.853,82.803,82.819,181699999.0
2005-02-14 00:41:00,82.815,82.845,82.815,82.837,195199996.0
2005-02-14 00:42:00,82.815,82.827,82.792,82.792,275600001.0
2005-02-14 00:43:00,82.767,82.79,82.747,82.772,137400000.0
2005-02-14 00:44:00,82.762,82.789,82.762,82.784,115600001.0
2005-02-14 00:45:00,82.77,82.779,82.747,82.764,117499999.0
2005-02-14 00:46:00,82.773,82.795,82.761,82.784,222699998.0
2005-02-14 00:47:00,82.772,82.795,82.769,82.781,169699999.0
2005-02-14 00:48:00,82.784,82.798,82.776,82.798,93900000.0
2005-02-14 00:49:00,82.805,82.805,82.774,82.783,95600000.0
2005-02-14 00:50:00,82.804,82.804,82.772,82.782,134600001.0
2005-02-14 00:51:00,82.784,82.8,82.766,82.781,253000005.0
2005-02-14 00:52:00,82.796,82.821,82.796,82.809,110200001.0
2005-02-14 00:53:00,82.813,82.826,82.798,82.812,126100000.0
2005-02-14 00:54:00,82.804,82.817,82.794,82.811,141699999.0
2005-02-14 00:55:00,82.81,82.835,82.806,82.824,257799998.0
2005-02-14 00:56:00,82.807,82.829,82.807,82.824,138499998.0
2005-02-14 00:57:00,82.813,82.829,82.805,82.817,140399998.0
2005-02-14 00:58:00,82.799,82.815,82.789,82.802,121400000.0
2005-02-14 00:59:00,82.825,82.842,82.802,82.822,140400001.0
2005-02-14 01:00:00,82.821,82.851,82.818,82.838,184900000.0
2005-02-14 01:01:00,82.841,82.861,82.831,82.853,218700003.0
2005-02-14 01:02:00,82.827,82.863,82.827,82.86,172500001.0
2005-02-14 01:03:00,82.863,82.879,82.851,82.852,92500000.0
2005-02-14 01:04:00,82.856,82.871,82.847,82.865,256500000.0
2005-02-14 01:05:00,82.845,82.869,82.82,82.838,170600001.0
2005-02-14 01:06:00,82.855,82.856,82.826,82.838,165500001.0
2005-02-14 01:07:00,82.848,82.865,82.826,82.857,213500003.0
2005-02-14 01:08:00,82.824,82.86,82.821,82.86,271800000.0
2005-02-14 01:09:00,82.839,82.86,82.825,82.851,247200001.0
2005-02-14 01:10:00,82.852,82.86,82.841,82.846,125600000.0
2005-02-14 01:11:00,82.862,82.862,82.83,82.835,213799997.0
2005-02-14 01:12:00,82.855,82.886,82.841,82.886,138800000.0
2005-02-14 01:13:00,82.862,82.88,82.852,82.88,247000001.0
2005-02-14 01:14:00,82.848,82.875,82.848,82.866,236999997.0
2005-02-14 01:15:00,82.855,82.893,82.855,82.886,96900000.0
2005-02-14 01:16:00,82.88,82.885,82.856,82.856,250799998.0
2005-02-14 01:17:00,82.901,82.901,82.863,82.877,206400000.0
2005-02-14 01:18:00,82.844,82.881,82.844,82.878,106900003.0
2005-02-14 01:19:00,82.875,82.897,82.865,82.887,216299999.0
2005-02-14 01:20:00,82.879,82.903,82.866,82.866,183200000.0
2005-02-14 01:21:00,82.893,82.91,82.865,82.876,231499999.0
2005-02-14 01:22:00,82.876,82.9,82.862,82.872,248100000.0
2005-02-14 01:23:00,82.864,82.89,82.855,82.878,140499998.0
2005-02-14 01:24:00,82.855,82.901,82.855,82.881,221000006.0
2005-02-14 01:25:00,82.863,82.89,82.858,82.873,279500001.0
2005-02-14 01:26:00,82.856,82.886,82.855,82.875,223499998.0
2005-02-14 01:27:00,82.872,82.89,82.867,82.867,122499998.0
2005-02-14 01:28:00,82.857,82.895,82.851,82.865,210100000.0
2005-02-14 01:29:00,82.88,82.898,82.871,82.886,185099999.0
2005-02-14 01:30:00,82.869,82.893,82.861,82.893,108800001.0
2005-02-14 01:31:00,82.869,82.909,82.86,82.888,403800005.0
2005-02-14 01:32:00,82.871,82.898,82.856,82.865,217899995.0
2005-02-14 01:33:00,82.873,82.905,82.859,82.905,102099998.0
2005-02-14 01:34:00,82.843,82.905,82.843,82.884,158199998.0
2005-02-14 01:35:00,82.868,82.882,82.851,82.866,166700001.0
2005-02-14 01:36:00,82.872,82.892,82.866,82.867,169300002.0
2005-02-14 01:37:00,82.898,82.913,82.883,82.9,153200001.0
2005-02-14 01:38:00,82.89,82.92,82.89,82.909,118899999.0
2005-02-14 01:39:00,82.88,82.905,82.87,82.902,244199999.0
2005-02-14 01:40:00,82.903,82.921,82.884,82.908,182000003.0
2005-02-14 01:41:00,82.911,82.911,82.876,82.88,114200000.0
2005-02-14 01:42:00,82.887,82.902,82.878,82.878,216599994.0
2005-02-14 01:43:00,82.898,82.898,82.87,82.878,118300004.0
2005-02-14 01:44:00,82.865,82.897,82.845,82.845,189099999.0
2005-02-14 01:45:00,82.867,82.88,82.852,82.852,149700000.0
2005-02-14 01:46:00,82.858,82.884,82.858,82.863,217299999.0
2005-02-14 01:47:00,82.89,82.896,82.878,82.88,187599999.0
2005-02-14 01:48:00,82.864,82.866,82.836,82.844,147100000.0
2005-02-14 01:49:00,82.876,82.881,82.851,82.859,149599998.0
2005-02-14 01:50:00,82.852,82.877,82.825,82.837,116500001.0
2005-02-14 01:51:00,82.843,82.867,82.819,82.849,222800002.0
2005-02-14 01:52:00,82.852,82.873,82.823,82.83,209299999.0
2005-02-14 01:53:00,82.847,82.859,82.829,82.831,184299998.0
2005-02-14 01:54:00,82.831,82.87,82.822,82.822,173600001.0
2005-02-14 01:55:00,82.854,82.888,82.848,82.866,209300003.0
2005-02-14 01:56:00,82.861,82.889,82.848,82.852,73800001.0
2005-02-14 01:57:00,82.861,82.884,82.851,82.869,282499998.0
2005-02-14 01:58:00,82.874,82.887,82.853,82.869,131299999.0
2005-02-14 01:59:00,82.883,82.919,82.872,82.892,200500000.0
2005-02-14 02:00:00,82.877,82.918,82.872,82.918,81900001.0
2005-02-14 02:01:00,82.889,82.906,82.843,82.862,192500000.0
2005-02-14 02:02:00,82.865,82.871,82.817,82.817,138000000.0
2005-02-14 02:03:00,82.845,82.853,82.762,82.77,157400000.0
2005-02-14 02:04:00,82.752,82.764,82.712,82.712,199800003.0
2005-02-14 02:05:00,82.697,82.697,82.641,82.671,131200001.0
2005-02-14 02:06:00,82.643,82.669,82.63,82.637,187900002.0
2005-02-14 02:07:00,82.66,82.666,82.629,82.635,250300001.0
2005-02-14 02:08:00,82.656,82.671,82.637,82.646,252100003.0
2005-02-14 02:09:00,82.674,82.708,82.667,82.694,210500002.0
2005-02-14 02:10:00,82.658,82.69,82.656,82.689,154599999.0
2005-02-14 02:11:00,82.696,82.762,82.696,82.73,247299998.0
2005-02-14 02:12:00,82.737,82.756,82.725,82.725,207800003.0
2005-02-14 02:13:00,82.732,82.741,82.704,82.704,189900001.0
2005-02-14 02:14:00,82.713,82.737,82.703,82.713,252499996.0
2005-02-14 02:15:00,82.717,82.721,82.664,82.691,171500000.0
2005-02-14 02:16:00,82.716,82.724,82.686,82.707,148899997.0
2005-02-14 02:17:00,82.704,82.713,82.675,82.681,182100000.0
2005-02-14 02:18:00,82.706,82.718,82.668,82.684,198799998.0
2005-02-14 02:19:00,82.698,82.719,82.682,82.69,139500001.0
2005-02-14 02:20:00,82.714,82.739,82.704,82.717,125900000.0
2005-02-14 02:21:00,82.727,82.74,82.705,82.727,232599998.0
2005-02-14 02:22:00,82.698,82.722,82.693,82.719,169700001.0
2005-02-14 02:23:00,82.706,82.723,82.681,82.71,252100005.0
2005-02-14 02:24:00,82.69,82.724,82.666,82.693,180400001.0
2005-02-14 02:25:00,82.67,82.712,82.67,82.706,183200001.0
2005-02-14 02:26:00,82.714,82.742,82.705,82.706,150200001.0
2005-02-14 02:27:00,82.719,82.735,82.702,82.706,205000000.0
2005-02-14 02:28:00,82.723,82.749,82.704,82.731,198100000.0
2005-02-14 02:29:00,82.703,82.729,82.697,82.723,218599999.0
2005-02-14 02:30:00,82.717,82.739,82.699,82.735,206399999.0
2005-02-14 02:31:00,82.731,82.753,82.717,82.727,306299994.0
2005-02-14 02:32:00,82.715,82.749,82.702,82.712,184099997.0
2005-02-14 02:33:00,82.714,82.742,82.713,82.719,189099997.0
2005-02-14 02:34:00,82.727,82.741,82.713,82.722,150199999.0
2005-02-14 02:35:00,82.724,82.743,82.712,82.715,146200003.0
2005-02-14 02:36:00,82.726,82.739,82.709,82.735,165600002.0
2005-02-14 02:37:00,82.731,82.761,82.719,82.721,248399998.0
2005-02-14 02:38:00,82.732,82.749,82.718,82.735,252700000.0
2005-02-14 02:39:00,82.747,82.757,82.702,82.702,255399998.0
2005-02-14 02:40:00,82.724,82.742,82.716,82.722,259800000.0
2005-02-14 02:41:00,82.72,82.736,82.701,82.718,226300005.0
2005-02-14 02:42:00,82.709,82.738,82.701,82.728,118900001.0
2005-02-14 02:43:00,82.74,82.763,82.727,82.729,253899998.0
2005-02-14 02:44:00,82.728,82.752,82.718,82.721,125500002.0
2005-02-14 02:45:00,82.753,82.757,82.728,82.728,280300002.0
2005-02-14 02:46:00,82.743,82.761,82.711,82.732,148600000.0
2005-02-14 02:47:00,82.732,82.742,82.708,82.715,213400001.0
2005-02-14 02:48:00,82.724,82.765,82.713,82.747,109000000.0
2005-02-14 02:49:00,82.745,82.776,82.743,82.763,169900002.0
2005-02-14 02:50:00,82.733,82.78,82.722,82.752,229000001.0
2005-02-14 02:51:00,82.762,82.771,82.74,82.743,170099997.0
2005-02-14 02:52:00,82.748,82.782,82.736,82.736,184000000.0
2005-02-14 02:53:00,82.763,82.779,82.74,82.751,114800000.0
2005-02-14 02:54:00,82.759,82.79,82.747,82.762,176800003.0
2005-02-14 02:55:00,82.766,82.786,82.753,82.775,223199999.0
2005-02-14 02:56:00,82.761,82.779,82.741,82.747,185899999.0
2005-02-14 02:57:00,82.748,82.768,82.726,82.748,263499997.0
2005-02-14 02:58:00,82.728,82.767,82.728,82.748,136299999.0
2005-02-14 02:59:00,82.742,82.75,82.702,82.708,258600000.0
2005-02-14 03:00:00,82.712,82.738,82.696,82.732,297100005.0
2005-02-14 03:01:00,82.726,82.747,82.699,82.712,152099997.0
2005-02-14 03:02:00,82.722,82.749,82.711,82.724,109400000.0
2005-02-14 03:03:00,82.721,82.73,82.702,82.712,211500002.0
2005-02-14 03:04:00,82.704,82.74,82.693,82.728,151600000.0
2005-02-14 03:05:00,82.713,82.72,82.676,82.696,213100001.0
2005-02-14 03:06:00,82.688,82.725,82.688,82.698,224400000.0
2005-02-14 03:07:00,82.735,82.749,82.699,82.699,148500000.0
2005-02-14 03:08:00,82.698,82.715,82.681,82.694,305900000.0
2005-02-14 03:09:00,82.702,82.704,82.665,82.67,199499996.0
2005-02-14 03:10:00,82.643,82.691,82.641,82.664,175099999.0
2005-02-14 03:11:00,82.643,82.664,82.624,82.637,177000001.0
2005-02-14 03:12:00,82.645,82.656,82.625,82.648,233199999.0
2005-02-14 03:13:00,82.638,82.647,82.614,82.63,133499999.0
2005-02-14 03:14:00,82.611,82.634,82.59,82.609,202700002.0
2005-02-14 03:15:00,82.633,82.652,82.616,82.635,76200000.0
2005-02-14 03:16:00,82.638,82.666,82.635,82.657,233299998.0
2005-02-14 03:17:00,82.645,82.671,82.635,82.652,237299998.0
2005-02-14 03:18:00,82.65,82.683,82.65,82.677,141899999.0
2005-02-14 03:19:00,82.664,82.681,82.644,82.668,156099999.0
2005-02-14 03:20:00,82.667,82.692,82.656,82.656,268700002.0
2005-02-14 03:21:00,82.692,82.692,82.655,82.655,210500003.0
2005-02-14 03:22:00,82.692,82.7,82.661,82.661,185800000.0
2005-02-14 03:23:00,82.675,82.692,82.656,82.677,151800001.0
2005-02-14 03:24:00,82.653,82.676,82.653,82.675,250399996.0
2005-02-14 03:25:00,82.671,82.694,82.662,82.677,283200003.0
2005-02-14 03:26:00,82.664,82.673,82.612,82.612,172900000.0
2005-02-14 03:27:00,82.659,82.666,82.636,82.637,186700001.0
2005-02-14 03:28:00,82.672,82.687,82.639,82.639,187200004.0
2005-02-14 03:29:00,82.644,82.663,82.633,82.66,334899996.0
2005-02-14 03:30:00,82.634,82.646,82.618,82.635,267700000.0
2005-02-14 03:31:00,82.635,82.645,82.598,82.605,151600001.0
2005-02-14 03:32:00,82.622,82.629,82.571,82.578,261400001.0
2005-02-14 03:33:00,82.542,82.598,82.542,82.588,256700000.0
2005-02-14 03:34:00,82.572,82.606,82.556,82.597,234700003.0
2005-02-14 03:35:00,82.602,82.622,82.563,82.574,176899999.0
2005-02-14 03:36:00,82.583,82.626,82.583,82.623,217999999.0
2005-02-14 03:37:00,82.627,82.639,82.594,82.611,195900001.0
2005-02-14 03:38:00,82.611,82.633,82.598,82.612,145900000.0
2005-02-14 03:39:00,82.589,82.625,82.576,82.585,167899997.0
2005-02-14 03:40:00,82.601,82.648,82.595,82.624,311400005.0
2005-02-14 03:41:00,82.628,82.646,82.617,82.625,251399997.0
2005-02-14 03:42:00,82.614,82.644,82.606,82.629,216099999.0
2005-02-14 03:43:00,82.606,82.652,82.596,82.626,237599997.0
2005-02-14 03:44:00,82.645,82.661,82.604,82.616,333999999.0
2005-02-14 03:45:00,82.606,82.618,82.579,82.588,140200001.0
2005-02-14 03:46:00,82.597,82.6,82.564,82.569,358300002.0
2005-02-14 03:47:00,82.576,82.597,82.56,82.576,220400002.0
2005-02-14 03:48:00,82.562,82.591,82.562,82.571,227699997.0
2005-02-14 03:49:00,82.58,82.599,82.566,82.582,111900001.0
2005-02-14 03:50:00,82.559,82.576,82.548,82.556,214599998.0
2005-02-14 03:51:00,82.547,82.572,82.531,82.572,206300000.0
2005-02-14 03:52:00,82.541,82.573,82.523,82.524,192299999.0
2005-02-14 03:53:00,82.503,82.569,82.503,82.569,169000001.0
2005-02-14 03:54:00,82.551,82.581,82.54,82.551,77200000.0
2005-02-14 03:55:00,82.524,82.562,82.518,82.535,190399999.0
2005-02-14 03:56:00,82.545,82.569,82.528,82.551,217399999.0
2005-02-14 03:57:00,82.542,82.579,82.542,82.548,86499999.0
2005-02-14 03:58:00,82.548,82.569,82.533,82.539,153199997.0
2005-02-14 03:59:00,82.506,82.572,82.506,82.54,149900000.0
2005-02-14 04:00:00,82.518,82.559,82.515,82.53,253599995.0
2005-02-14 04:01:00,82.545,82.553,82.503,82.503,141199998.0
2005-02-14 04:02:00,82.522,82.54,82.498,82.532,212600001.0
2005-02-14 04:03:00,82.567,82.579,82.547,82.558,198499998.0
2005-02-14 04:04:00,82.585,82.585,82.541,82.566,207300001.0
2005-02-14 04:05:00,82.583,82.589,82.56,82.575,163100001.0
2005-02-14 04:06:00,82.529,82.62,82.524,82.581,177600003.0
2005-02-14 04:07:00,82.597,82.609,82.564,82.587,239799997.0
2005-02-14 04:08:00,82.562,82.591,82.56,82.584,194799998.0
2005-02-14 04:09:00,82.563,82.588,82.556,82.588,190000000.0
2005-02-14 04:10:00,82.597,82.6,82.571,82.571,127399999.0
2005-02-14 04:11:00,82.56,82.593,82.551,82.551,277300002.0
2005-02-14 04:12:00,82.568,82.593,82.551,82.565,196099998.0
2005-02-14 04:13:00,82.575,82.591,82.544,82.544,258099997.0
2005-02-14 04:14:00,82.546,82.573,82.541,82.552,198300000.0
2005-02-14 04:15:00,82.54,82.582,82.54,82.565,217100003.0
2005-02-14 04:16:00,82.548,82.567,82.53,82.547,284999999.0
2005-02-14 04:17:00,82.515,82.548,82.509,82.533,303800003.0
2005-02-14 04:18:00,82.547,82.585,82.546,82.585,157099999.0
2005-02-14 04:19:00,82.555,82.573,82.55,82.566,196999998.0
2005-02-14 04:20:00,82.557,82.576,82.543,82.549,180700003.0
2005-02-14 04:21:00,82.563,82.579,82.542,82.552,125900000.0
2005-02-14 04:22:00,82.549,82.567,82.535,82.536,244300001.0
2005-02-14 04:23:00,82.542,82.575,82.542,82.558,100900000.0
2005-02-14 04:24:00,82.544,82.556,82.52,82.544,178399998.0
2005-02-14 04:25:00,82.554,82.574,82.539,82.565,262400000.0
2005-02-14 04:26:00,82.558,82.593,82.558,82.579,164400000.0
2005-02-14 04:27:00,82.578,82.591,82.567,82.585,170899998.0
2005-02-14 04:28:00,82.57,82.57,82.549,82.561,207000002.0
2005-02-14 04:29:00,82.558,82.567,82.534,82.534,200100002.0
2005-02-14 04:30:00,82.541,82.565,82.529,82.541,257599999.0
2005-02-14 04:31:00,82.543,82.559,82.532,82.552,239700001.0
2005-02-14 04:32:00,82.555,82.572,82.534,82.55,162800001.0
2005-02-14 04:33:00,82.558,82.59,82.548,82.578,236100001.0
2005-02-14 04:34:00,82.567,82.572,82.532,82.552,145200000.0
2005-02-14 04:35:00,82.549,82.575,82.523,82.527,156899997.0
2005-02-14 04:36:00,82.542,82.565,82.537,82.551,102999998.0
2005-02-14 04:37:00,82.52,82.555,82.514,82.523,137900001.0
2005-02-14 04:38:00,82.528,82.531,82.499,82.504,183099999.0
2005-02-14 04:39:00,82.528,82.533,82.508,82.523,208999999.0
2005-02-14 04:40:00,82.508,82.525,82.49,82.502,199800000.0
2005-02-14 04:41:00,82.489,82.506,82.47,82.506,265100003.0
2005-02-14 04:42:00,82.501,82.52,82.486,82.508,182800000.0
2005-02-14 04:43:00,82.493,82.509,82.478,82.49,228200000.0
2005-02-14 04:44:00,82.478,82.514,82.473,82.492,235500000.0
2005-02-14 04:45:00,82.491,82.517,82.477,82.492,227699999.0
2005-02-14 04:46:00,82.475,82.503,82.469,82.503,174200002.0
2005-02-14 04:47:00,82.493,82.52,82.481,82.505,216100003.0
2005-02-14 04:48:00,82.497,82.512,82.486,82.505,202099999.0
2005-02-14 04:49:00,82.497,82.51,82.475,82.495,157300001.0
2005-02-14 04:50:00,82.47,82.526,82.47,82.49,182000001.0
2005-02-14 04:51:00,82.484,82.507,82.476,82.48,176799999.0
2005-02-14 04:52:00,82.493,82.493,82.458,82.459,226600000.0
2005-02-14 04:53:00,82.499,82.499,82.469,82.472,253099994.0
2005-02-14 04:54:00,82.503,82.504,82.467,82.479,208300002.0
2005-02-14 04:55:00,82.485,82.497,82.465,82.475,159500000.0
2005-02-14 04:56:00,82.454,82.483,82.451,82.467,185800000.0
2005-02-14 04:57:00,82.462,82.481,82.451,82.47,203399999.0
2005-02-14 04:58:00,82.478,82.48,82.441,82.441,163499998.0
2005-02-14 04:59:00,82.459,82.468,82.434,82.434,94100000.0
2005-02-14 05:00:00,82.432,82.466,82.432,82.466,122300000.0
2005-02-14 05:01:00,82.439,82.45,82.417,82.417,105100001.0
2005-02-14 05:02:00,82.447,82.464,82.444,82.464,209099999.0
2005-02-14 05:03:00,82.446,82.468,82.439,82.446,213599999.0
2005-02-14 05:04:00,82.448,82.465,82.433,82.445,234100001.0
2005-02-14 05:05:00,82.448,82.458,82.406,82.409,240800008.0
2005-02-14 05:06:00,82.435,82.462,82.423,82.428,247199998.0
2005-02-14 05:07:00,82.444,82.47,82.432,82.452,205000003.0
2005-02-14 05:08:00,82.455,82.484,82.446,82.456,147700002.0
2005-02-14 05:09:00,82.452,82.498,82.444,82.498,229999999.0
2005-02-14 05:10:00,82.457,82.503,82.446,82.485,135099999.0
2005-02-14 05:11:00,82.464,82.493,82.444,82.47,296199997.0
2005-02-14 05:12:00,82.486,82.506,82.474,82.49,147900000.0
2005-02-14 05:13:00,82.5,82.525,82.5,82.505,137799999.0
2005-02-14 05:14:00,82.489,82.518,82.487,82.507,273400001.0
2005-02-14 05:15:00,82.49,82.509,82.472,82.488,202700001.0
2005-02-14 05:16:00,82.507,82.521,82.486,82.508,189400001.0
2005-02-14 05:17:00,82.499,82.505,82.475,82.495,259499997.0
2005-02-14 05:18:00,82.483,82.508,82.473,82.487,251600000.0
2005-02-14 05:19:00,82.49,82.511,82.47,82.487,189100002.0
2005-02-14 05:20:00,82.479,82.513,82.479,82.513,205900003.0
2005-02-14 05:21:00,82.479,82.527,82.479,82.518,245799995.0
2005-02-14 05:22:00,82.552,82.552,82.508,82.513,279900000.0
2005-02-14 05:23:00,82.527,82.553,82.514,82.519,252899999.0
2005-02-14 05:24:00,82.516,82.532,82.502,82.51,162699998.0
2005-02-14 05:25:00,82.521,82.521,82.482,82.497,182200002.0
2005-02-14 05:26:00,82.5,82.524,82.493,82.517,171999997.0
2005-02-14 05:27:00,82.511,82.511,82.47,82.472,171199999.0
2005-02-14 05:28:00,82.479,82.496,82.444,82.478,167699999.0
2005-02-14 05:29:00,82.456,82.498,82.456,82.477,219400004.0
2005-02-14 05:30:00,82.468,82.488,82.464,82.465,253999997.0
2005-02-14 05:31:00,82.475,82.479,82.438,82.461,260599997.0
2005-02-14 05:32:00,82.445,82.484,82.445,82.47,167400000.0
2005-02-14 05:33:00,82.439,82.455,82.426,82.446,247900001.0
2005-02-14 05:34:00,82.429,82.43,82.4,82.411,130399999.0
2005-02-14 05:35:00,82.434,82.445,82.404,82.404,173100001.0
2005-02-14 05:36:00,82.371,82.419,82.364,82.385,204999996.0
2005-02-14 05:37:00,82.37,82.411,82.368,82.411,210399999.0
2005-02-14 05:38:00,82.398,82.414,82.376,82.408,250400002.0
2005-02-14 05:39:00,82.381,82.402,82.369,82.383,234299999.0
2005-02-14 05:40:00,82.371,82.408,82.343,82.385,117700002.0
2005-02-14 05:41:00,82.387,82.413,82.379,82.389,240500000.0
2005-02-14 05:42:00,82.397,82.406,82.36,82.36,148599999.0
2005-02-14 05:43:00,82.381,82.401,82.369,82.384,170600001.0
2005-02-14 05:44:00,82.369,82.409,82.353,82.386,200499998.0
2005-02-14 05:45:00,82.402,82.419,82.374,82.389,160599999.0
2005-02-14 05:46:00,82.376,82.405,82.376,82.397,202599998.0
2005-02-14 05:47:00,82.379,82.403,82.371,82.381,169999999.0
2005-02-14 05:48:00,82.373,82.404,82.369,82.393,228200000.0
2005-02-14 05:49:00,82.396,82.417,82.38,82.38,246499997.0
2005-02-14 05:50:00,82.395,82.423,82.392,82.405,178800001.0
2005-02-14 05:51:00,82.381,82.409,82.356,82.386,311000004.0
2005-02-14 05:52:00,82.368,82.403,82.358,82.391,263799996.0
2005-02-14 05:53:00,82.376,82.405,82.362,82.379,277399997.0
2005-02-14 05:54:00,82.392,82.414,82.386,82.402,200500003.0
2005-02-14 05:55:00,82.408,82.417,82.387,82.387,157299999.0
2005-02-14 05:56:00,82.407,82.421,82.388,82.388,151000000.0
2005-02-14 05:57:00,82.406,82.415,82.385,82.408,156500002.0
2005-02-14 05:58:00,82.386,82.421,82.38,82.421,99300001.0
2005-02-14 05:59:00,82.378,82.401,82.332,82.343,212200000.0
2005-02-14 06:00:00,82.335,82.38,82.335,82.373,304200001.0
2005-02-14 06:01:00,82.344,82.38,82.337,82.379,188900001.0
2005-02-14 06:02:00,82.359,82.37,82.339,82.339,189100000.0
2005-02-14 06:03:00,82.329,82.373,82.329,82.363,285600000.0
2005-02-14 06:04:00,82.339,82.369,82.339,82.349,148200001.0
2005-02-14 06:05:00,82.353,82.365,82.34,82.364,145600002.0
2005-02-14 06:06:00,82.341,82.378,82.341,82.373,110999999.0
2005-02-14 06:07:00,82.336,82.359,82.328,82.34,253700001.0
2005-02-14 06:08:00,82.334,82.364,82.33,82.341,245800000.0
2005-02-14 06:09:00,82.345,82.356,82.314,82.314,296699996.0
2005-02-14 06:10:00,82.317,82.335,82.308,82.317,151199999.0
2005-02-14 06:11:00,82.347,82.353,82.318,82.338,205100002.0
2005-02-14 06:12:00,82.316,82.365,82.316,82.353,246299998.0
2005-02-14 06:13:00,82.357,82.359,82.321,82.333,157600004.0
2005-02-14 06:14:00,82.336,82.36,82.321,82.355,159900001.0
2005-02-14 06:15:00,82.343,82.356,82.332,82.343,166000000.0
2005-02-14 06:16:00,82.339,82.349,82.306,82.309,251900002.0
2005-02-14 06:17:00,82.335,82.351,82.306,82.317,178199999.0
2005-02-14 06:18:00,82.336,82.359,82.314,82.314,284100002.0
2005-02-14 06:19:00,82.338,82.354,82.31,82.31,174299996.0
2005-02-14 06:20:00,82.33,82.342,82.316,82.322,142200001.0
2005-02-14 06:21:00,82.327,82.346,82.313,82.325,156699997.0
2005-02-14 06:22:00,82.329,82.338,82.299,82.308,273400002.0
2005-02-14 06:23:00,82.298,82.356,82.296,82.356,161600000.0
2005-02-14 06:24:00,82.298,82.325,82.298,82.301,240500003.0
2005-02-14 06:25:00,82.299,82.322,82.296,82.31,256300000.0
2005-02-14 06:26:00,82.289,82.313,82.272,82.294,124699999.0
2005-02-14 06:27:00,82.3,82.326,82.3,82.317,195500002.0
2005-02-14 06:28:00,82.29,82.33,82.29,82.307,148500002.0
2005-02-14 06:29:00,82.299,82.324,82.286,82.299,82600000.0
2005-02-14 06:30:00,82.266,82.323,82.264,82.323,146200000.0
2005-02-14 06:31:00,82.315,82.325,82.29,82.296,122900001.0
2005-02-14 06:32:00,82.302,82.332,82.289,82.31,272000002.0
2005-02-14 06:33:00,82.313,82.313,82.275,82.283,195800001.0
2005-02-14 06:34:00,82.289,82.317,82.277,82.293,129699998.0
2005-02-14 06:35:00,82.283,82.303,82.266,82.295,146000001.0
2005-02-14 06:36:00,82.301,82.315,82.289,82.293,84799999.0
2005-02-14 06:37:00,82.285,82.315,82.285,82.308,106400001.0
2005-02-14 06:38:00,82.291,82.33,82.291,82.308,384899999.0
2005-02-14 06:39:00,82.287,82.316,82.274,82.285,202399996.0
2005-02-14 06:40:00,82.276,82.313,82.264,82.286,275799998.0
2005-02-14 06:41:00,82.276,82.309,82.276,82.295,144199998.0
2005-02-14 06:42:00,82.277,82.293,82.249,82.265,277299997.0
2005-02-14 06:43:00,82.273,82.293,82.252,82.255,240200001.0
2005-02-14 06:44:00,82.233,82.276,82.233,82.257,130500000.0
2005-02-14 06:45:00,82.254,82.268,82.241,82.249,66700000.0
2005-02-14 06:46:00,82.267,82.284,82.258,82.26,132299999.0
2005-02-14 06:47:00,82.247,82.282,82.247,82.275,126900000.0
2005-02-14 06:48:00,82.279,82.296,82.254,82.254,227800001.0
2005-02-14 06:49:00,82.262,82.307,82.258,82.307,140500000.0
2005-02-14 06:50:00,82.279,82.299,82.264,82.27,82600001.0
2005-02-14 06:51:00,82.271,82.3,82.266,82.28,201800003.0
2005-02-14 06:52:00,82.278,82.295,82.258,82.275,199499999.0
2005-02-14 06:53:00,82.272,82.283,82.253,82.253,184800001.0
2005-02-14 06:54:00,82.264,82.295,82.257,82.295,241299999.0
2005-02-14 06:55:00,82.287,82.291,82.265,82.272,181400001.0
2005-02-14 06:56:00,82.288,82.312,82.274,82.309,150799999.0
2005-02-14 06:57:00,82.286,82.308,82.283,82.294,50700000.0
2005-02-14 06:58:00,82.282,82.303,82.27,82.28,130300000.0
2005-02-14 06:59:00,82.272,82.294,82.257,82.275,158700000.0
2005-02-14 07:00:00,82.26,82.286,82.256,82.258,190500000.0
2005-02-14 07:01:00,82.245,82.27,82.235,82.239,136700001.0
2005-02-14 07:02:00,82.244,82.266,82.239,82.262,260100005.0
2005-02-14 07:03:00,82.239,82.26,82.234,82.254,233599999.0
2005-02-14 07:04:00,82.246,82.269,82.241,82.249,207700000.0
2005-02-14 07:05:00,82.252,82.262,82.226,82.228,258000000.0
2005-02-14 07:06:00,82.212,82.242,82.212,82.229,226699995.0
2005-02-14 07:07:00,82.222,82.247,82.202,82.246,186100002.0
2005-02-14 07:08:00,82.243,82.273,82.234,82.25,256700000.0
2005-02-14 07:09:00,82.222,82.253,82.222,82.236,157200002.0
2005-02-14 07:10:00,82.242,82.265,82.232,82.232,155200000.0
2005-02-14 07:11:00,82.235,82.265,82.235,82.259,137499998.0
2005-02-14 07:12:00,82.25,82.26,82.231,82.24,165899999.0
2005-02-14 07:13:00,82.229,82.257,82.223,82.233,208000000.0
2005-02-14 07:14:00,82.221,82.257,82.208,82.239,166300000.0
2005-02-14 07:15:00,82.237,82.251,82.216,82.23,150099999.0
2005-02-14 07:16:00,82.213,82.255,82.211,82.247,302899997.0
2005-02-14 07:17:00,82.249,82.266,82.228,82.228,313099998.0
2005-02-14 07:18:00,82.26,82.269,82.223,82.223,78100000.0
2005-02-14 07:19:00,82.256,82.276,82.23,82.276,314499998.0
2005-02-14 07:20:00,82.262,82.27,82.242,82.252,162199998.0
2005-02-14 07:21:00,82.268,82.299,82.251,82.27,169799999.0
2005-02-14 07:22:00,82.297,82.307,82.273,82.288,249100002.0
2005-02-14 07:23:00,82.278,82.34,82.278,82.331,228499998.0
2005-02-14 07:24:00,82.307,82.324,82.292,82.322,188400003.0
2005-02-14 07:25:00,82.285,82.33,82.285,82.304,198500000.0
2005-02-14 07:26:00,82.286,82.314,82.277,82.285,284300000.0
2005-02-14 07:27:00,82.292,82.317,82.279,82.28,227599997.0
2005-02-14 07:28:00,82.283,82.313,82.269,82.286,222600001.0
2005-02-14 07:29:00,82.282,82.306,82.276,82.297,142899999.0
2005-02-14 07:30:00,82.277,82.298,82.259,82.267,98700001.0
2005-02-14 07:31:00,82.254,82.295,82.237,82.249,178099999.0
2005-02-14 07:32:00,82.257,82.29,82.255,82.267,198299998.0
2005-02-14 07:33:00,82.265,82.265,82.237,82.237,156800002.0
2005-02-14 07:34:00,82.279,82.279,82.241,82.244,202900000.0
2005-02-14 07:35:00,82.232,82.261,82.219,82.229,308199998.0
2005-02-14 07:36:00,82.241,82.25,82.217,82.231,283500002.0
2005-02-14 07:37:00,82.222,82.243,82.219,82.242,123400000.0
2005-02-14 07:38:00,82.217,82.257,82.217,82.234,176600001.0
2005-02-14 07:39:00,82.245,82.263,82.223,82.233,273799998.0
2005-02-14 07:40:00,82.238,82.255,82.221,82.245,202499999.0
2005-02-14 07:41:00,82.236,82.251,82.218,82.235,174400002.0
2005-02-14 07:42:00,82.222,82.265,82.222,82.241,151999998.0
2005-02-14 07:43:00,82.243,82.257,82.216,82.236,185499999.0
2005-02-14 07:44:00,82.243,82.273,82.229,82.258,225999996.0
2005-02-14 07:45:00,82.242,82.265,82.241,82.265,152900003.0
2005-02-14 07:46:00,82.238,82.265,82.212,82.236,242800002.0
2005-02-14 07:47:00,82.248,82.248,82.207,82.22,255900001.0
2005-02-14 07:48:00,82.222,82.242,82.208,82.24,280100001.0
2005-02-14 07:49:00,82.236,82.267,82.23,82.23,234199997.0
2005-02-14 07:50:00,82.209,82.251,82.198,82.23,169000001.0
2005-02-14 07:51:00,82.237,82.26,82.23,82.256,171899999.0
2005-02-14 07:52:00,82.242,82.271,82.227,82.263,214699999.0
2005-02-14 07:53:00,82.26,82.27,82.224,82.259,287099999.0
2005-02-14 07:54:00,82.253,82.267,82.238,82.26,255199998.0
2005-02-14 07:55:00,82.244,82.267,82.239,82.267,235299997.0
2005-02-14 07:56:00,82.268,82.289,82.243,82.269,126300000.0
2005-02-14 07:57:00,82.272,82.294,82.26,82.294,151699999.0
2005-02-14 07:58:00,82.268,82.291,82.252,82.259,222199998.0
2005-02-14 07:59:00,82.26,82.286,82.246,82.256,293099999.0
2005-02-14 08:00:00,82.262,82.29,82.242,82.263,265900000.0
2005-02-14 08:01:00,82.273,82.295,82.257,82.267,177600001.0
2005-02-14 08:02:00,82.26,82.307,82.26,82.299,233200004.0
2005-02-14 08:03:00,82.299,82.321,82.272,82.292,135500002.0
2005-02-14 08:04:00,82.286,82.322,82.286,82.305,174700002.0
2005-02-14 08:05:00,82.287,82.316,82.278,82.301,206499999.0
2005-02-14 08:06:00,82.305,82.305,82.279,82.279,135299998.0
2005-02-14 08:07:00,82.3,82.311,82.276,82.276,264199998.0
2005-02-14 08:08:00,82.283,82.3,82.272,82.278,155900000.0
2005-02-14 08:09:00,82.302,82.311,82.276,82.307,203299996.0
2005-02-14 08:10:00,82.32,82.33,82.295,82.315,250099998.0
2005-02-14 08:11:00,82.312,82.34,82.312,82.338,194199998.0
2005-02-14 08:12:00,82.303,82.329,82.293,82.307,182800001.0
2005-02-14 08:13:00,82.326,82.326,82.291,82.296,315099999.0
2005-02-14 08:14:00,82.293,82.321,82.284,82.295,255700001.0
2005-02-14 08:15:00,82.305,82.316,82.285,82.295,180999996.0
2005-02-14 08:16:00,82.286,82.315,82.271,82.298,215499999.0
2005-02-14 08:17:00,82.3,82.321,82.292,82.32,147199999.0
2005-02-14 08:18:00,82.321,82.333,82.301,82.301,175899999.0
2005-02-14 08:19:00,82.317,82.347,82.317,82.322,160400000.0
2005-02-14 08:20:00,82.318,82.362,82.315,82.359,149500000.0
2005-02-14 08:21:00,82.36,82.37,82.323,82.343,244999999.0
2005-02-14 08:22:00,82.338,82.36,82.321,82.345,82500001.0
2005-02-14 08:23:00,82.341,82.355,82.32,82.342,133499998.0
2005-02-14 08:24:00,82.321,82.353,82.303,82.338,167900000.0
2005-02-14 08:25:00,82.322,82.37,82.299,82.35,181199998.0
2005-02-14 08:26:00,82.331,82.363,82.331,82.34,297200001.0
2005-02-14 08:27:00,82.356,82.356,82.307,82.307,117100000.0
2005-02-14 08:28:00,82.31,82.353,82.309,82.353,227500003.0
2005-02-14 08:29:00,82.359,82.374,82.343,82.36,180300001.0
2005-02-14 08:30:00,82.348,82.368,82.326,82.343,167799998.0
2005-02-14 08:31:00,82.326,82.359,82.326,82.355,151299999.0
2005-02-14 08:32:00,82.345,82.365,82.325,82.325,187100000.0
2005-02-14 08:33:00,82.319,82.345,82.316,82.342,271200003.0
2005-02-14 08:34:00,82.325,82.365,82.325,82.352,200300002.0
2005-02-14 08:35:00,82.34,82.365,82.325,82.346,150099999.0
2005-02-14 08:36:00,82.342,82.363,82.33,82.33,135599999.0
2005-02-14 08:37:00,82.355,82.366,82.345,82.346,151300002.0
2005-02-14 08:38:00,82.352,82.362,82.326,82.335,223700001.0
2005-02-14 08:39:00,82.332,82.348,82.322,82.33,159299999.0
2005-02-14 08:40:00,82.312,82.346,82.303,82.317,182799999.0
2005-02-14 08:41:00,82.325,82.343,82.293,82.311,92400000.0
2005-02-14 08:42:00,82.305,82.327,82.296,82.3,172599996.0
2005-02-14 08:43:00,82.294,82.322,82.294,82.322,163400001.0
2005-02-14 08:44:00,82.311,82.347,82.303,82.303,264100001.0
2005-02-14 08:45:00,82.314,82.336,82.298,82.32,188000000.0
2005-02-14 08:46:00,82.304,82.336,82.301,82.336,119299999.0
2005-02-14 08:47:00,82.318,82.341,82.302,82.31,227199999.0
2005-02-14 08:48:00,82.307,82.328,82.302,82.323,174700000.0
2005-02-14 08:49:00,82.308,82.349,82.305,82.336,197999999.0
2005-02-14 08:50:00,82.334,82.334,82.299,82.299,147099999.0
2005-02-14 08:51:00,82.328,82.345,82.308,82.308,358499999.0
2005-02-14 08:52:00,82.306,82.336,82.3,82.336,80600001.0
2005-02-14 08:53:00,82.314,82.34,82.306,82.334,397099997.0
2005-02-14 08:54:00,82.317,82.335,82.301,82.33,214499995.0
2005-02-14 08:55:00,82.313,82.342,82.297,82.311,222500004.0
2005-02-14 08:56:00,82.308,82.331,82.301,82.319,223500002.0
2005-02-14 08:57:00,82.304,82.331,82.287,82.3,234199997.0
2005-02-14 08:58:00,82.287,82.324,82.276,82.289,196500002.0
2005-02-14 08:59:00,82.345,82.349,82.289,82.289,201400000.0
2005-02-14 09:00:00,82.279,82.311,82.276,82.294,209900000.0
2005-02-14 09:01:00,82.284,82.317,82.275,82.298,103699999.0
2005-02-14 09:02:00,82.311,82.327,82.292,82.305,128100000.0
2005-02-14 09:03:00,82.28,82.33,82.28,82.327,318900001.0
2005-02-14 09:04:00,82.33,82.344,82.287,82.287,252699999.0
2005-02-14 09:05:00,82.339,82.35,82.31,82.315,187699997.0
2005-02-14 09:06:00,82.34,82.347,82.308,82.322,251699997.0
2005-02-14 09:07:00,82.308,82.344,82.308,82.341,154299998.0
2005-02-14 09:08:00,82.337,82.36,82.336,82.351,172999998.0
2005-02-14 09:09:00,82.345,82.348,82.317,82.346,225800004.0
2005-02-14 09:10:00,82.34,82.368,82.332,82.341,84200000.0
2005-02-14 09:11:00,82.341,82.355,82.329,82.347,183900003.0
2005-02-14 09:12:00,82.348,82.37,82.338,82.338,62800000.0
2005-02-14 09:13:00,82.34,82.365,82.33,82.34,230799995.0
2005-02-14 09:14:00,82.35,82.36,82.33,82.343,152700000.0
2005-02-14 09:15:00,82.349,82.349,82.322,82.322,246300002.0
2005-02-14 09:16:00,82.322,82.36,82.314,82.341,147399998.0
2005-02-14 09:17:00,82.351,82.36,82.332,82.342,135400001.0
2005-02-14 09:18:00,82.322,82.348,82.322,82.337,143099999.0
2005-02-14 09:19:00,82.344,82.351,82.312,82.312,235800006.0
2005-02-14 09:20:00,82.319,82.353,82.314,82.334,143599999.0
2005-02-14 09:21:00,82.343,82.344,82.314,82.314,199499997.0
2005-02-14 09:22:00,82.358,82.359,82.332,82.337,135699999.0
2005-02-14 09:23:00,82.359,82.369,82.333,82.333,140399998.0
2005-02-14 09:24:00,82.324,82.358,82.318,82.333,165600000.0
2005-02-14 09:25:00,82.332,82.359,82.319,82.359,116200002.0
2005-02-14 09:26:00,82.324,82.347,82.3,82.333,323800001.0
2005-02-14 09:27:00,82.328,82.357,82.319,82.355,249200000.0
2005-02-14 09:28:00,82.338,82.37,82.317,82.353,154699999.0
2005-02-14 09:29:00,82.345,82.372,82.325,82.333,242799996.0
2005-02-14 09:30:00,82.319,82.359,82.319,82.339,163999998.0
2005-02-14 09:31:00,82.332,82.369,82.326,82.347,241999998.0
2005-02-14 09:32:00,82.316,82.357,82.315,82.357,168299999.0
2005-02-14 09:33:00,82.325,82.363,82.325,82.335,186899998.0
2005-02-14 09:34:00,82.324,82.338,82.299,82.305,185599999.0
2005-02-14 09:35:00,82.29,82.314,82.29,82.306,102899999.0
2005-02-14 09:36:00,82.28,82.314,82.28,82.309,129699998.0
2005-02-14 09:37:00,82.308,82.331,82.29,82.314,157200002.0
2005-02-14 09:38:00,82.364,82.421,82.357,82.407,182100001.0
2005-02-14 09:39:00,82.342,82.342,82.304,82.316,149299998.0
2005-02-14 09:40:00,82.308,82.345,82.307,82.32,119799999.0
2005-02-14 09:41:00,82.336,82.336,82.298,82.304,185700001.0
2005-02-14 09:42:00,82.303,82.33,82.298,82.313,130300000.0
2005-02-14 09:43:00,82.302,82.322,82.29,82.311,203900001.0
2005-02-14 09:44:00,82.309,82.337,82.299,82.333,222500000.0
2005-02-14 09:45:00,82.315,82.346,82.315,82.33,187900001.0
2005-02-14 09:46:00,82.319,82.368,82.319,82.343,330699998.0
2005-02-14 09:47:00,82.365,82.373,82.323,82.323,208199999.0
2005-02-14 09:48:00,82.339,82.372,82.332,82.366,198700000.0
2005-02-14 09:49:00,82.349,82.362,82.329,82.352,320800003.0
2005-02-14 09:50:00,82.358,82.358,82.324,82.331,301400004.0
2005-02-14 09:51:00,82.355,82.355,82.313,82.323,196900003.0
2005-02-14 09:52:00,82.323,82.362,82.32,82.355,163399999.0
2005-02-14 09:53:00,82.35,82.364,82.324,82.335,298800003.0
2005-02-14 09:54:00,82.317,82.351,82.315,82.325,304699995.0
2005-02-14 09:55:00,82.323,82.351,82.305,82.324,254500000.0
2005-02-14 09:56:00,82.311,82.338,82.292,82.316,259299995.0
2005-02-14 09:57:00,82.34,82.348,82.304,82.316,202500000.0
2005-02-14 09:58:00,82.31,82.339,82.3,82.332,249499999.0
2005-02-14 09:59:00,82.315,82.345,82.309,82.332,177500002.0
2005-02-14 10:00:00,82.323,82.341,82.307,82.315,221400000.0
2005-02-14 10:01:00,82.319,82.35,82.315,82.345,242099999.0
2005-02-14 10:02:00,82.33,82.337,82.308,82.312,194700002.0
2005-02-14 10:03:00,82.32,82.34,82.288,82.319,251900002.0
2005-02-14 10:04:00,82.312,82.321,82.285,82.3,216900001.0
2005-02-14 10:05:00,82.298,82.317,82.277,82.294,240499997.0
2005-02-14 10:06:00,82.272,82.312,82.272,82.295,295000000.0
2005-02-14 10:07:00,82.307,82.307,82.271,82.276,278800001.0
2005-02-14 10:08:00,82.315,82.325,82.285,82.285,332399994.0
2005-02-14 10:09:00,82.31,82.447,82.3,82.431,153500001.0
2005-02-14 10:10:00,82.322,82.322,82.272,82.276,247999999.0
2005-02-14 10:11:00,82.312,82.325,82.286,82.315,196199996.0
2005-02-14 10:12:00,82.288,82.309,82.288,82.308,141400001.0
2005-02-14 10:13:00,82.308,82.327,82.292,82.316,161799999.0
2005-02-14 10:14:00,82.321,82.342,82.308,82.316,208499999.0
2005-02-14 10:15:00,82.306,82.324,82.305,82.315,206500002.0
2005-02-14 10:16:00,82.284,82.314,82.27,82.288,137099999.0
2005-02-14 10:17:00,82.288,82.32,82.275,82.301,192100001.0
2005-02-14 10:18:00,82.28,82.335,82.28,82.335,119000000.0
2005-02-14 10:19:00,82.309,82.34,82.302,82.319,230599999.0
2005-02-14 10:20:00,82.314,82.341,82.303,82.312,148400002.0
2005-02-14 10:21:00,82.329,82.399,82.328,82.384,117799998.0
2005-02-14 10:22:00,82.301,82.32,82.28,82.285,321799998.0
2005-02-14 10:23:00,82.306,82.312,82.256,82.256,160000001.0
2005-02-14 10:24:00,82.262,82.296,82.24,82.267,140200000.0
2005-02-14 10:25:00,82.302,82.32,82.292,82.303,149000002.0
2005-02-14 10:26:00,82.317,82.377,82.305,82.321,207000002.0
2005-02-14 10:27:00,82.291,82.313,82.287,82.294,294799997.0
2005-02-14 10:28:00,82.304,82.329,82.279,82.309,84299999.0
2005-02-14 10:29:00,82.296,82.317,82.272,82.294,212200000.0
2005-02-14 10:30:00,82.302,82.315,82.283,82.307,197700000.0
2005-02-14 10:31:00,82.32,82.334,82.293,82.293,281899997.0
2005-02-14 10:32:00,82.319,82.327,82.295,82.299,188299998.0
2005-02-14 10:33:00,82.29,82.339,82.281,82.301,248399996.0
2005-02-14 10:34:00,82.314,82.339,82.303,82.32,136400002.0
2005-02-14 10:35:00,82.327,82.34,82.308,82.328,261999997.0
2005-02-14 10:36:00,82.317,82.34,82.302,82.314,242599999.0
2005-02-14 10:37:00,82.297,82.307,82.272,82.272,185100000.0
2005-02-14 10:38:00,82.272,82.31,82.271,82.285,219699998.0
2005-02-14 10:39:00,82.261,82.303,82.251,82.277,180699999.0
2005-02-14 10:40:00,82.283,82.314,82.277,82.294,88599998.0
2005-02-14 10:41:00,82.317,82.325,82.29,82.29,263800000.0
2005-02-14 10:42:00,82.281,82.321,82.281,82.308,256299998.0
2005-02-14 10:43:00,82.298,82.335,82.297,82.32,284400001.0
2005-02-14 10:44:00,82.292,82.335,82.286,82.327,298999994.0
2005-02-14 10:45:00,82.322,82.327,82.293,82.303,211900001.0
2005-02-14 10:46:00,82.309,82.343,82.309,82.326,134300000.0
2005-02-14 10:47:00,82.29,82.323,82.286,82.321,188200001.0
2005-02-14 10:48:00,82.334,82.345,82.311,82.316,184100001.0
2005-02-14 10:49:00,82.329,82.342,82.309,82.327,187500000.0
2005-02-14 10:50:00,82.332,82.344,82.307,82.307,185200003.0
2005-02-14 10:51:00,82.337,82.339,82.307,82.307,134800000.0
2005-02-14 10:52:00,82.317,82.35,82.313,82.348,360599996.0
2005-02-14 10:53:00,82.34,82.359,82.327,82.345,236900000.0
2005-02-14 10:54:00,82.344,82.37,82.335,82.351,270199997.0
2005-02-14 10:55:00,82.379,82.388,82.338,82.366,285399998.0
2005-02-14 10:56:00,82.379,82.394,82.355,82.393,161399999.0
2005-02-14 10:57:00,82.405,82.417,82.368,82.381,236800000.0
2005-02-14 10:58:00,82.413,82.426,82.38,82.38,222600001.0
2005-02-14 10:59:00,82.398,82.398,82.352,82.358,144000001.0
2005-02-14 11:00:00,82.383,82.386,82.333,82.346,176000000.0
2005-02-14 11:01:00,82.388,82.391,82.362,82.367,265299997.0
2005-02-14 11:02:00,82.38,82.395,82.359,82.381,162200001.0
2005-02-14 11:03:00,82.389,82.417,82.372,82.402,257899999.0
2005-02-14 11:04:00,82.405,82.426,82.396,82.408,278199995.0
2005-02-14 11:05:00,82.385,82.403,82.351,82.351,133500002.0
2005-02-14 11:06:00,82.366,82.416,82.36,82.399,128600001.0
2005-02-14 11:07:00,82.399,82.456,82.397,82.404,315200006.0
2005-02-14 11:08:00,82.419,82.443,82.395,82.424,212699997.0
2005-02-14 11:09:00,82.412,82.431,82.389,82.408,107100000.0
2005-02-14 11:10:00,82.388,82.457,82.388,82.446,138900002.0
2005-02-14 11:11:00,82.417,82.446,82.409,82.425,194600002.0
2005-02-14 11:12:00,82.432,82.469,82.426,82.442,219599998.0
2005-02-14 11:13:00,82.432,82.449,82.4,82.426,248100002.0
2005-02-14 11:14:00,82.388,82.419,82.388,82.407,145100000.0
2005-02-14 11:15:00,82.396,82.422,82.379,82.392,151299999.0
2005-02-14 11:16:00,82.409,82.413,82.35,82.367,177900001.0
2005-02-14 11:17:00,82.379,82.401,82.358,82.374,190400001.0
2005-02-14 11:18:00,82.384,82.395,82.353,82.353,213699998.0
2005-02-14 11:19:00,82.389,82.411,82.368,82.373,227799997.0
2005-02-14 11:20:00,82.4,82.424,82.387,82.404,282800005.0
2005-02-14 11:21:00,82.414,82.419,82.394,82.402,198299999.0
2005-02-14 11:22:00,82.404,82.427,82.391,82.391,168099999.0
2005-02-14 11:23:00,82.394,82.421,82.38,82.406,213800002.0
2005-02-14 11:24:00,82.4,82.419,82.388,82.394,148200000.0
2005-02-14 11:25:00,82.402,82.457,82.394,82.457,168500000.0
2005-02-14 11:26:00,82.424,82.462,82.424,82.456,145900001.0
2005-02-14 11:27:00,82.452,82.463,82.432,82.435,170399998.0
2005-02-14 11:28:00,82.441,82.468,82.425,82.468,216099998.0
2005-02-14 11:29:00,82.423,82.469,82.423,82.453,248600002.0
2005-02-14 11:30:00,82.477,82.485,82.44,82.456,196000001.0
2005-02-14 11:31:00,82.497,82.499,82.436,82.443,202399999.0
2005-02-14 11:32:00,82.442,82.476,82.439,82.457,206800000.0
2005-02-14 11:33:00,82.445,82.475,82.428,82.455,255699995.0
2005-02-14 11:34:00,82.457,82.461,82.431,82.442,182900002.0
2005-02-14 11:35:00,82.447,82.461,82.427,82.447,159699998.0
2005-02-14 11:36:00,82.426,82.453,82.407,82.429,212000002.0
2005-02-14 11:37:00,82.429,82.472,82.422,82.427,324200006.0
2005-02-14 11:38:00,82.44,82.451,82.413,82.427,294899998.0
2005-02-14 11:39:00,82.414,82.463,82.413,82.463,101099999.0
2005-02-14 11:40:00,82.418,82.454,82.395,82.434,118700000.0
2005-02-14 11:41:00,82.453,82.463,82.413,82.413,250199997.0
2005-02-14 11:42:00,82.401,82.445,82.394,82.409,145399999.0
2005-02-14 11:43:00,82.425,82.425,82.387,82.391,171000002.0
2005-02-14 11:44:00,82.406,82.421,82.394,82.412,145500000.0
2005-02-14 11:45:00,82.418,82.43,82.387,82.411,283600000.0
2005-02-14 11:46:00,82.401,82.435,82.392,82.408,277599999.0
2005-02-14 11:47:00,82.404,82.438,82.382,82.397,178600001.0
2005-02-14 11:48:00,82.405,82.418,82.387,82.401,153000000.0
2005-02-14 11:49:00,82.385,82.432,82.385,82.427,221099997.0
2005-02-14 11:50:00,82.402,82.414,82.375,82.375,151300000.0
2005-02-14 11:51:00,82.39,82.407,82.379,82.403,321399997.0
2005-02-14 11:52:00,82.38,82.416,82.368,82.371,169500000.0
2005-02-14 11:53:00,82.382,82.415,82.382,82.406,295500001.0
2005-02-14 11:54:00,82.385,82.406,82.354,82.377,162400000.0
2005-02-14 11:55:00,82.403,82.406,82.362,82.362,131899999.0
2005-02-14 11:56:00,82.378,82.406,82.368,82.368,248199997.0
2005-02-14 11:57:00,82.382,82.42,82.382,82.42,117100000.0
2005-02-14 11:58:00,82.398,82.42,82.382,82.403,181399997.0
2005-02-14 11:59:00,82.388,82.413,82.365,82.385,243599996.0
2005-02-14 12:00:00,82.377,82.425,82.377,82.4,259299995.0
2005-02-14 12:01:00,82.403,82.419,82.392,82.393,160299999.0
2005-02-14 12:02:00,82.405,82.44,82.399,82.427,222299998.0
2005-02-14 12:03:00,82.438,82.472,82.421,82.445,165800001.0
2005-02-14 12:04:00,82.484,82.487,82.455,82.459,180699999.0
2005-02-14 12:05:00,82.471,82.478,82.436,82.436,166599998.0
2005-02-14 12:06:00,82.451,82.459,82.425,82.438,210800000.0
2005-02-14 12:07:00,82.408,82.447,82.369,82.443,171600000.0
2005-02-14 12:08:00,82.438,82.45,82.413,82.413,218400002.0
2005-02-14 12:09:00,82.386,82.441,82.383,82.441,124500000.0
2005-02-14 12:10:00,82.441,82.458,82.422,82.447,323699998.0
2005-02-14 12:11:00,82.42,82.458,82.42,82.447,177699998.0
2005-02-14 12:12:00,82.432,82.458,82.417,82.429,194700000.0
2005-02-14 12:13:00,82.426,82.435,82.406,82.406,138900002.0
2005-02-14 12:14:00,82.402,82.436,82.4,82.415,230600002.0
2005-02-14 12:15:00,82.408,82.432,82.387,82.408,105799999.0
2005-02-14 12:16:00,82.407,82.42,82.389,82.4,161700001.0
2005-02-14 12:17:00,82.405,82.418,82.392,82.409,140300000.0
2005-02-14 12:18:00,82.397,82.421,82.378,82.405,166799997.0
2005-02-14 12:19:00,82.409,82.434,82.396,82.427,218500000.0
2005-02-14 12:20:00,82.409,82.455,82.388,82.412,190499999.0
2005-02-14 12:21:00,82.399,82.417,82.386,82.404,219700000.0
2005-02-14 12:22:00,82.424,82.43,82.388,82.395,202600001.0
2005-02-14 12:23:00,82.405,82.444,82.391,82.444,249699996.0
2005-02-14 12:24:00,82.398,82.426,82.363,82.379,192200000.0
2005-02-14 12:25:00,82.385,82.407,82.357,82.386,329900001.0
2005-02-14 12:26:00,82.409,82.431,82.402,82.422,230599998.0
2005-02-14 12:27:00,82.428,82.435,82.38,82.4,170799999.0
2005-02-14 12:28:00,82.427,82.441,82.396,82.396,147000000.0
2005-02-14 12:29:00,82.39,82.428,82.39,82.421,211000000.0
2005-02-14 12:30:00,82.427,82.44,82.41,82.414,280699999.0
2005-02-14 12:31:00,82.429,82.45,82.411,82.418,153100000.0
2005-02-14 12:32:00,82.417,82.424,82.381,82.381,230999997.0
2005-02-14 12:33:00,82.364,82.399,82.336,82.349,214900000.0
2005-02-14 12:34:00,82.328,82.363,82.312,82.338,186200002.0
2005-02-14 12:35:00,82.352,82.352,82.296,82.302,201999998.0
2005-02-14 12:36:00,82.321,82.345,82.305,82.345,177099999.0
2005-02-14 12:37:00,82.332,82.355,82.317,82.336,202599997.0
2005-02-14 12:38:00,82.344,82.365,82.344,82.357,158699998.0
2005-02-14 12:39:00,82.368,82.383,82.353,82.37,183300000.0
2005-02-14 12:40:00,82.354,82.377,82.353,82.377,158600000.0
2005-02-14 12:41:00,82.385,82.385,82.333,82.333,159400002.0
2005-02-14 12:42:00,82.322,82.345,82.321,82.333,159600000.0
2005-02-14 12:43:00,82.339,82.36,82.323,82.34,175099999.0
2005-02-14 12:44:00,82.313,82.347,82.313,82.322,176200000.0
2005-02-14 12:45:00,82.355,82.355,82.32,82.329,163399998.0
2005-02-14 12:46:00,82.317,82.357,82.317,82.343,261499996.0
2005-02-14 12:47:00,82.341,82.367,82.296,82.325,227400000.0
2005-02-14 12:48:00,82.334,82.368,82.31,82.343,167100001.0
2005-02-14 12:49:00,82.366,82.386,82.349,82.361,313599995.0
2005-02-14 12:50:00,82.364,82.385,82.361,82.38,147899998.0
2005-02-14 12:51:00,82.365,82.385,82.355,82.366,158300000.0
2005-02-14 12:52:00,82.36,82.392,82.355,82.385,238500001.0
2005-02-14 12:53:00,82.363,82.402,82.352,82.372,158299999.0
2005-02-14 12:54:00,82.386,82.392,82.36,82.367,181299998.0
2005-02-14 12:55:00,82.391,82.413,82.384,82.402,230399999.0
2005-02-14 12:56:00,82.384,82.406,82.364,82.373,123500002.0
2005-02-14 12:57:00,82.358,82.391,82.358,82.377,200100001.0
2005-02-14 12:58:00,82.37,82.392,82.365,82.378,263300000.0
2005-02-14 12:59:00,82.379,82.399,82.367,82.37,83500000.0
2005-02-14 13:00:00,82.378,82.41,82.366,82.394,113100001.0
2005-02-14 13:01:00,82.388,82.388,82.362,82.373,108099999.0
2005-02-14 13:02:00,82.368,82.389,82.339,82.357,139700000.0
2005-02-14 13:03:00,82.362,82.384,82.347,82.364,202500000.0
2005-02-14 13:04:00,82.364,82.393,82.364,82.371,241600001.0
2005-02-14 13:05:00,82.379,82.394,82.362,82.362,122600000.0
2005-02-14 13:06:00,82.366,82.404,82.364,82.404,217000000.0
2005-02-14 13:07:00,82.422,82.423,82.378,82.381,281800001.0
2005-02-14 13:08:00,82.392,82.392,82.343,82.364,282300002.0
2005-02-14 13:09:00,82.397,82.405,82.368,82.371,224499996.0
2005-02-14 13:10:00,82.419,82.433,82.402,82.414,185899998.0
2005-02-14 13:11:00,82.404,82.428,82.391,82.411,219899998.0
2005-02-14 13:12:00,82.419,82.425,82.382,82.403,134700000.0
2005-02-14 13:13:00,82.417,82.429,82.388,82.412,180300001.0
2005-02-14 13:14:00,82.411,82.426,82.397,82.412,209500002.0
2005-02-14 13:15:00,82.421,82.421,82.391,82.4,370800005.0
2005-02-14 13:16:00,82.393,82.424,82.393,82.415,168500000.0
2005-02-14 13:17:00,82.403,82.444,82.403,82.444,137300003.0
2005-02-14 13:18:00,82.44,82.442,82.417,82.427,137800000.0
2005-02-14 13:19:00,82.446,82.457,82.419,82.419,264900003.0
2005-02-14 13:20:00,82.427,82.457,82.427,82.448,57500000.0
2005-02-14 13:21:00,82.424,82.454,82.414,82.426,260700002.0
2005-02-14 13:22:00,82.413,82.44,82.413,82.431,144800000.0
2005-02-14 13:23:00,82.446,82.454,82.424,82.427,174599997.0
2005-02-14 13:24:00,82.44,82.46,82.422,82.441,353900002.0
2005-02-14 13:25:00,82.44,82.461,82.425,82.448,165900001.0
2005-02-14 13:26:00,82.446,82.464,82.428,82.443,162699998.0
2005-02-14 13:27:00,82.452,82.452,82.397,82.397,257099999.0
2005-02-14 13:28:00,82.422,82.436,82.398,82.41,249399998.0
2005-02-14 13:29:00,82.42,82.432,82.401,82.418,147400001.0
2005-02-14 13:30:00,82.399,82.423,82.386,82.395,236000000.0
2005-02-14 13:31:00,82.405,82.431,82.391,82.431,268199997.0
2005-02-14 13:32:00,82.438,82.441,82.41,82.418,154000004.0
2005-02-14 13:33:00,82.422,82.442,82.403,82.411,150399998.0
2005-02-14 13:34:00,82.409,82.433,82.407,82.423,312700002.0
2005-02-14 13:35:00,82.41,82.435,82.396,82.417,125199998.0
2005-02-14 13:36:00,82.432,82.488,82.42,82.459,204499998.0
2005-02-14 13:37:00,82.473,82.487,82.447,82.475,263499997.0
2005-02-14 13:38:00,82.481,82.484,82.445,82.445,300999996.0
2005-02-14 13:39:00,82.451,82.481,82.451,82.465,253800001.0
2005-02-14 13:40:00,82.45,82.475,82.441,82.472,161400000.0
2005-02-14 13:41:00,82.458,82.473,82.442,82.456,203200000.0
2005-02-14 13:42:00,82.447,82.469,82.434,82.46,179500002.0
2005-02-14 13:43:00,82.428,82.473,82.428,82.447,142100002.0
2005-02-14 13:44:00,82.468,82.484,82.438,82.438,286799998.0
2005-02-14 13:45:00,82.447,82.467,82.41,82.443,203400001.0
2005-02-14 13:46:00,82.45,82.497,82.45,82.473,257799999.0
2005-02-14 13:47:00,82.453,82.49,82.453,82.483,176000003.0
2005-02-14 13:48:00,82.488,82.502,82.455,82.467,289599999.0
2005-02-14 13:49:00,82.485,82.52,82.475,82.501,220400001.0
2005-02-14 13:50:00,82.495,82.518,82.477,82.502,158599999.0
2005-02-14 13:51:00,82.501,82.51,82.483,82.496,220400002.0
2005-02-14 13:52:00,82.46,82.498,82.447,82.469,291100003.0
2005-02-14 13:53:00,82.514,82.532,82.495,82.527,144999999.0
2005-02-14 13:54:00,82.495,82.53,82.483,82.526,207099999.0
2005-02-14 13:55:00,82.53,82.55,82.518,82.531,361700000.0
2005-02-14 13:56:00,82.526,82.56,82.526,82.553,170299999.0
2005-02-14 13:57:00,82.548,82.561,82.529,82.556,172900000.0
2005-02-14 13:58:00,82.558,82.572,82.545,82.566,177500000.0
2005-02-14 13:59:00,82.554,82.571,82.524,82.552,177999998.0
2005-02-14 14:00:00,82.558,82.579,82.549,82.567,149500001.0
2005-02-14 14:01:00,82.555,82.587,82.548,82.559,218400000.0
2005-02-14 14:02:00,82.532,82.593,82.531,82.585,86700001.0
2005-02-14 14:03:00,82.576,82.612,82.576,82.608,147300003.0
2005-02-14 14:04:00,82.615,82.617,82.583,82.588,132900000.0
2005-02-14 14:05:00,82.581,82.608,82.565,82.577,147300000.0
2005-02-14 14:06:00,82.592,82.617,82.557,82.557,178599999.0
2005-02-14 14:07:00,82.564,82.59,82.551,82.558,296199999.0
2005-02-14 14:08:00,82.561,82.571,82.54,82.54,223000004.0
2005-02-14 14:09:00,82.578,82.588,82.558,82.565,119700000.0
2005-02-14 14:10:00,82.573,82.585,82.552,82.562,188300003.0
2005-02-14 14:11:00,82.578,82.614,82.576,82.605,129000001.0
2005-02-14 14:12:00,82.579,82.599,82.566,82.596,202700001.0
2005-02-14 14:13:00,82.58,82.599,82.554,82.569,222799998.0
2005-02-14 14:14:00,82.56,82.592,82.556,82.566,245500000.0
2005-02-14 14:15:00,82.555,82.61,82.536,82.59,246099998.0
2005-02-14 14:16:00,82.567,82.588,82.552,82.552,330999998.0
2005-02-14 14:17:00,82.568,82.597,82.56,82.565,146300000.0
2005-02-14 14:18:00,82.555,82.593,82.555,82.579,156799999.0
2005-02-14 14:19:00,82.576,82.595,82.549,82.564,261400000.0
2005-02-14 14:20:00,82.575,82.599,82.562,82.577,133399999.0
2005-02-14 14:21:00,82.579,82.623,82.579,82.618,146300002.0
2005-02-14 14:22:00,82.603,82.612,82.586,82.593,145300000.0
2005-02-14 14:23:00,82.591,82.613,82.578,82.588,248000000.0
2005-02-14 14:24:00,82.584,82.61,82.582,82.602,291800001.0
2005-02-14 14:25:00,82.592,82.611,82.577,82.585,173499999.0
2005-02-14 14:26:00,82.602,82.602,82.542,82.551,147400000.0
2005-02-14 14:27:00,82.59,82.593,82.551,82.551,162899995.0
2005-02-14 14:28:00,82.533,82.562,82.517,82.524,92400000.0
2005-02-14 14:29:00,82.571,82.571,82.526,82.536,194600002.0
2005-02-14 14:30:00,82.547,82.566,82.522,82.525,288799997.0
2005-02-14 14:31:00,82.541,82.546,82.517,82.53,117900001.0
2005-02-14 14:32:00,82.552,82.575,82.548,82.555,97300000.0
2005-02-14 14:33:00,82.535,82.584,82.535,82.572,102799999.0
2005-02-14 14:34:00,82.561,82.579,82.546,82.562,183400000.0
2005-02-14 14:35:00,82.574,82.591,82.557,82.566,151999999.0
2005-02-14 14:36:00,82.577,82.606,82.568,82.603,213900000.0
2005-02-14 14:37:00,82.575,82.607,82.573,82.607,236799999.0
2005-02-14 14:38:00,82.583,82.599,82.56,82.567,172900001.0
2005-02-14 14:39:00,82.587,82.594,82.551,82.566,149700000.0
2005-02-14 14:40:00,82.572,82.605,82.56,82.59,265899995.0
2005-02-14 14:41:00,82.597,82.606,82.556,82.594,157499999.0
2005-02-14 14:42:00,82.573,82.607,82.565,82.579,204399999.0
2005-02-14 14:43:00,82.581,82.598,82.561,82.576,202400000.0
2005-02-14 14:44:00,82.569,82.597,82.562,82.569,190399999.0
2005-02-14 14:45:00,82.586,82.601,82.567,82.571,203499998.0
2005-02-14 14:46:00,82.559,82.609,82.559,82.606,169100001.0
2005-02-14 14:47:00,82.593,82.607,82.572,82.585,197499999.0
2005-02-14 14:48:00,82.587,82.628,82.587,82.623,277600002.0
2005-02-14 14:49:00,82.631,82.651,82.62,82.632,164599997.0
2005-02-14 14:50:00,82.643,82.645,82.61,82.62,215999997.0
2005-02-14 14:51:00,82.616,82.634,82.585,82.615,169800000.0
2005-02-14 14:52:00,82.605,82.629,82.596,82.604,149100003.0
2005-02-14 14:53:00,82.607,82.618,82.586,82.597,278599999.0
2005-02-14 14:54:00,82.613,82.651,82.613,82.65,144699998.0
2005-02-14 14:55:00,82.598,82.652,82.598,82.652,171799999.0
2005-02-14 14:56:00,82.65,82.663,82.629,82.632,167199999.0
2005-02-14 14:57:00,82.665,82.665,82.626,82.627,168999998.0
2005-02-14 14:58:00,82.632,82.673,82.632,82.661,66099999.0
2005-02-14 14:59:00,82.625,82.66,82.625,82.655,144300001.0
2005-02-14 15:00:00,82.639,82.677,82.626,82.659,124800001.0
2005-02-14 15:01:00,82.67,82.68,82.648,82.66,309099997.0
2005-02-14 15:02:00,82.655,82.684,82.644,82.661,197000003.0
2005-02-14 15:03:00,82.671,82.702,82.67,82.698,181700000.0
2005-02-14 15:04:00,82.686,82.692,82.665,82.687,195900000.0
2005-02-14 15:05:00,82.658,82.684,82.655,82.672,252299997.0
2005-02-14 15:06:00,82.659,82.679,82.649,82.649,172299998.0
2005-02-14 15:07:00,82.665,82.682,82.618,82.655,190199999.0
2005-02-14 15:08:00,82.658,82.687,82.656,82.675,212199998.0
2005-02-14 15:09:00,82.655,82.668,82.623,82.623,245500000.0
2005-02-14 15:10:00,82.631,82.655,82.622,82.638,235400000.0
2005-02-14 15:11:00,82.659,82.674,82.633,82.642,89199998.0
2005-02-14 15:12:00,82.644,82.671,82.632,82.653,298999999.0
2005-02-14 15:13:00,82.636,82.668,82.634,82.653,264500001.0
2005-02-14 15:14:00,82.652,82.671,82.642,82.65,262200000.0
2005-02-14 15:15:00,82.656,82.664,82.636,82.636,146600000.0
2005-02-14 15:16:00,82.667,82.672,82.643,82.655,198700002.0
2005-02-14 15:17:00,82.644,82.671,82.631,82.667,241199998.0
2005-02-14 15:18:00,82.637,82.667,82.629,82.667,208000002.0
2005-02-14 15:19:00,82.657,82.669,82.635,82.645,277000004.0
2005-02-14 15:20:00,82.665,82.7,82.665,82.692,99100000.0
2005-02-14 15:21:00,82.67,82.694,82.647,82.672,184599998.0
2005-02-14 15:22:00,82.68,82.68,82.629,82.659,196100001.0
2005-02-14 15:23:00,82.637,82.656,82.623,82.635,132199997.0
2005-02-14 15:24:00,82.633,82.658,82.612,82.658,212000002.0
2005-02-14 15:25:00,82.614,82.644,82.612,82.627,169099999.0
2005-02-14 15:26:00,82.64,82.674,82.63,82.655,212600002.0
2005-02-14 15:27:00,82.66,82.697,82.648,82.663,155900000.0
2005-02-14 15:28:00,82.66,82.689,82.66,82.685,92400000.0
2005-02-14 15:29:00,82.711,82.711,82.673,82.685,232599996.0
2005-02-14 15:30:00,82.671,82.693,82.66,82.666,152600001.0
2005-02-14 15:31:00,82.663,82.685,82.648,82.67,119200001.0
2005-02-14 15:32:00,82.67,82.679,82.654,82.679,115300001.0
2005-02-14 15:33:00,82.695,82.697,82.656,82.656,73200000.0
2005-02-14 15:34:00,82.675,82.689,82.66,82.676,201900001.0
2005-02-14 15:35:00,82.669,82.707,82.669,82.693,174300000.0
2005-02-14 15:36:00,82.674,82.699,82.662,82.672,188799997.0
2005-02-14 15:37:00,82.665,82.677,82.641,82.658,231000001.0
2005-02-14 15:38:00,82.663,82.679,82.634,82.652,158999999.0
2005-02-14 15:39:00,82.621,82.658,82.621,82.649,250400000.0
2005-02-14 15:40:00,82.646,82.653,82.58,82.597,208300002.0
2005-02-14 15:41:00,82.61,82.633,82.584,82.595,192800002.0
2005-02-14 15:42:00,82.598,82.625,82.583,82.604,214900000.0
2005-02-14 15:43:00,82.587,82.617,82.582,82.59,240400002.0
2005-02-14 15:44:00,82.564,82.611,82.561,82.581,203100001.0
2005-02-14 15:45:00,82.571,82.597,82.562,82.584,256299999.0
2005-02-14 15:46:00,82.557,82.597,82.544,82.552,180700001.0
2005-02-14 15:47:00,82.557,82.577,82.541,82.567,132800000.0
2005-02-14 15:48:00,82.559,82.597,82.559,82.592,160700001.0
2005-02-14 15:49:00,82.614,82.619,82.585,82.611,218299998.0
2005-02-14 15:50:00,82.601,82.632,82.601,82.632,148800000.0
2005-02-14 15:51:00,82.619,82.63,82.588,82.613,135699999.0
2005-02-14 15:52:00,82.591,82.616,82.577,82.595,164399999.0
2005-02-14 15:53:00,82.586,82.615,82.585,82.61,267799997.0
2005-02-14 15:54:00,82.602,82.617,82.589,82.6,135400000.0
2005-02-14 15:55:00,82.593,82.651,82.593,82.65,218399998.0
2005-02-14 15:56:00,82.646,82.693,82.646,82.681,141200001.0
2005-02-14 15:57:00,82.676,82.678,82.651,82.652,221899997.0
2005-02-14 15:58:00,82.659,82.694,82.659,82.683,208999998.0
2005-02-14 15:59:00,82.669,82.7,82.663,82.674,144200000.0
2005-02-14 16:00:00,82.683,82.697,82.658,82.658,230400002.0
2005-02-14 16:01:00,82.699,82.705,82.67,82.679,154499999.0
2005-02-14 16:02:00,82.688,82.715,82.684,82.69,96299999.0
2005-02-14 16:03:00,82.697,82.741,82.681,82.741,127600001.0
2005-02-14 16:04:00,82.734,82.737,82.701,82.701,96200000.0
2005-02-14 16:05:00,82.702,82.729,82.693,82.72,140099998.0
2005-02-14 16:06:00,82.721,82.732,82.702,82.71,188099998.0
2005-02-14 16:07:00,82.684,82.706,82.68,82.706,150699998.0
2005-02-14 16:08:00,82.702,82.709,82.663,82.663,172999998.0
2005-02-14 16:09:00,82.675,82.692,82.661,82.675,217700001.0
2005-02-14 16:10:00,82.648,82.676,82.641,82.654,115500000.0
2005-02-14 16:11:00,82.648,82.705,82.635,82.683,141199998.0
2005-02-14 16:12:00,82.684,82.697,82.669,82.697,149000000.0
2005-02-14 16:13:00,82.684,82.714,82.68,82.714,133899999.0
2005-02-14 16:14:00,82.649,82.699,82.649,82.677,283900001.0
2005-02-14 16:15:00,82.677,82.706,82.666,82.685,168099997.0
2005-02-14 16:16:00,82.69,82.734,82.69,82.734,112700001.0
2005-02-14 16:17:00,82.731,82.735,82.7,82.713,200300000.0
2005-02-14 16:18:00,82.723,82.727,82.692,82.708,161800002.0
2005-02-14 16:19:00,82.689,82.708,82.674,82.69,92400000.0
2005-02-14 16:20:00,82.662,82.703,82.662,82.68,185599998.0
2005-02-14 16:21:00,82.658,82.701,82.658,82.684,202799999.0
2005-02-14 16:22:00,82.671,82.695,82.658,82.669,196799995.0
2005-02-14 16:23:00,82.677,82.678,82.648,82.65,195300000.0
2005-02-14 16:24:00,82.675,82.7,82.666,82.679,101399999.0
2005-02-14 16:25:00,82.691,82.705,82.675,82.699,255899999.0
2005-02-14 16:26:00,82.684,82.705,82.678,82.705,108600000.0
2005-02-14 16:27:00,82.712,82.712,82.667,82.678,246099997.0
2005-02-14 16:28:00,82.662,82.691,82.651,82.685,126600000.0
2005-02-14 16:29:00,82.674,82.71,82.663,82.682,228799998.0
2005-02-14 16:30:00,82.674,82.704,82.671,82.701,304500003.0
2005-02-14 16:31:00,82.702,82.714,82.666,82.666,236599999.0
2005-02-14 16:32:00,82.704,82.704,82.676,82.684,231799999.0
2005-02-14 16:33:00,82.689,82.694,82.668,82.668,187000001.0
2005-02-14 16:34:00,82.665,82.701,82.665,82.676,189200000.0
2005-02-14 16:35:00,82.686,82.699,82.668,82.668,76200000.0
2005-02-14 16:36:00,82.638,82.683,82.638,82.664,167399999.0
2005-02-14 16:37:00,82.656,82.667,82.631,82.652,130899998.0
2005-02-14 16:38:00,82.636,82.692,82.636,82.692,225100001.0
2005-02-14 16:39:00,82.658,82.672,82.622,82.642,243400000.0
2005-02-14 16:40:00,82.623,82.65,82.616,82.645,297699999.0
2005-02-14 16:41:00,82.619,82.672,82.619,82.672,154999999.0
2005-02-14 16:42:00,82.653,82.659,82.627,82.636,273500001.0
2005-02-14 16:43:00,82.641,82.664,82.641,82.66,180799999.0
2005-02-14 16:44:00,82.65,82.673,82.64,82.656,155699998.0
2005-02-14 16:45:00,82.645,82.661,82.631,82.647,225799996.0
2005-02-14 16:46:00,82.64,82.66,82.632,82.655,151500002.0
2005-02-14 16:47:00,82.637,82.657,82.603,82.61,113399999.0
2005-02-14 16:48:00,82.597,82.628,82.593,82.61,224600000.0
2005-02-14 16:49:00,82.618,82.624,82.595,82.595,217599997.0
2005-02-14 16:50:00,82.63,82.646,82.615,82.621,193299997.0
2005-02-14 16:51:00,82.638,82.654,82.625,82.629,187000000.0
2005-02-14 16:52:00,82.64,82.664,82.622,82.664,202100002.0
2005-02-14 16:53:00,82.627,82.65,82.625,82.638,171300000.0
2005-02-14 16:54:00,82.622,82.644,82.603,82.621,138600001.0
2005-02-14 16:55:00,82.625,82.655,82.609,82.625,139699998.0
2005-02-14 16:56:00,82.627,82.633,82.606,82.609,136500000.0
2005-02-14 16:57:00,82.598,82.61,82.58,82.59,226100000.0
2005-02-14 16:58:00,82.594,82.626,82.579,82.597,150900001.0
2005-02-14 16:59:00,82.632,82.632,82.6,82.606,239399997.0
2005-02-14 17:00:00,82.632,82.633,82.597,82.597,215900001.0
2005-02-14 17:01:00,82.599,82.622,82.576,82.594,182200001.0
2005-02-14 17:02:00,82.588,82.618,82.588,82.613,195400001.0
2005-02-14 17:03:00,82.597,82.62,82.578,82.593,431100001.0
2005-02-14 17:04:00,82.598,82.611,82.57,82.585,163000004.0
2005-02-14 17:05:00,82.57,82.58,82.552,82.562,103099999.0
2005-02-14 17:06:00,82.563,82.594,82.557,82.573,282499999.0
2005-02-14 17:07:00,82.567,82.599,82.561,82.59,198599998.0
2005-02-14 17:08:00,82.587,82.612,82.579,82.593,188299998.0
2005-02-14 17:09:00,82.588,82.607,82.571,82.571,97600000.0
2005-02-14 17:10:00,82.595,82.602,82.574,82.58,216000001.0
2005-02-14 17:11:00,82.599,82.627,82.593,82.603,273799997.0
2005-02-14 17:12:00,82.609,82.619,82.592,82.592,157700000.0
2005-02-14 17:13:00,82.583,82.615,82.583,82.61,302100001.0
2005-02-14 17:14:00,82.577,82.613,82.571,82.613,140399999.0
2005-02-14 17:15:00,82.598,82.64,82.592,82.611,309800004.0
2005-02-14 17:16:00,82.631,82.651,82.613,82.623,181200002.0
2005-02-14 17:17:00,82.632,82.65,82.603,82.625,68799999.0
2005-02-14 17:18:00,82.642,82.65,82.624,82.636,160300000.0
2005-02-14 17:19:00,82.628,82.652,82.614,82.619,155499998.0
2005-02-14 17:20:00,82.643,82.659,82.609,82.641,263999997.0
2005-02-14 17:21:00,82.645,82.665,82.636,82.66,180600000.0
2005-02-14 17:22:00,82.674,82.681,82.637,82.637,81700001.0
2005-02-14 17:23:00,82.632,82.644,82.6,82.621,181700000.0
2005-02-14 17:24:00,82.631,82.632,82.605,82.632,192300000.0
2005-02-14 17:25:00,82.632,82.65,82.611,82.612,227900000.0
2005-02-14 17:26:00,82.633,82.655,82.621,82.626,250799995.0
2005-02-14 17:27:00,82.616,82.652,82.611,82.623,176900001.0
2005-02-14 17:28:00,82.623,82.657,82.613,82.639,65000000.0
2005-02-14 17:29:00,82.638,82.659,82.618,82.645,197700000.0
2005-02-14 17:30:00,82.644,82.668,82.637,82.667,215099998.0
2005-02-14 17:31:00,82.668,82.687,82.651,82.666,200300002.0
2005-02-14 17:32:00,82.677,82.706,82.666,82.687,187499998.0
2005-02-14 17:33:00,82.667,82.689,82.647,82.683,205900002.0
2005-02-14 17:34:00,82.676,82.698,82.661,82.678,149899998.0
2005-02-14 17:35:00,82.676,82.696,82.665,82.683,197099998.0
2005-02-14 17:36:00,82.669,82.711,82.665,82.694,173499998.0
2005-02-14 17:37:00,82.695,82.722,82.695,82.72,144600000.0
2005-02-14 17:38:00,82.694,82.73,82.69,82.73,199699999.0
2005-02-14 17:39:00,82.729,82.747,82.71,82.722,201400003.0
2005-02-14 17:40:00,82.731,82.744,82.71,82.722,123300000.0
2005-02-14 17:41:00,82.733,82.733,82.68,82.68,241599998.0
2005-02-14 17:42:00,82.703,82.731,82.687,82.715,138599998.0
2005-02-14 17:43:00,82.71,82.728,82.687,82.694,119500000.0
2005-02-14 17:44:00,82.677,82.736,82.677,82.705,194799998.0
2005-02-14 17:45:00,82.672,82.737,82.672,82.732,256699999.0
2005-02-14 17:46:00,82.706,82.73,82.692,82.692,343699998.0
2005-02-14 17:47:00,82.707,82.721,82.685,82.707,216400001.0
2005-02-14 17:48:00,82.714,82.758,82.714,82.744,153500000.0
2005-02-14 17:49:00,82.704,82.726,82.693,82.697,145500001.0
2005-02-14 17:50:00,82.708,82.744,82.698,82.711,226500002.0
2005-02-14 17:51:00,82.707,82.726,82.697,82.714,158500000.0
2005-02-14 17:52:00,82.713,82.729,82.692,82.713,185500002.0
2005-02-14 17:53:00,82.728,82.769,82.725,82.769,290700000.0
2005-02-14 17:54:00,82.754,82.754,82.71,82.718,196500000.0
2005-02-14 17:55:00,82.729,82.761,82.725,82.752,220800002.0
2005-02-14 17:56:00,82.749,82.789,82.737,82.77,116300000.0
2005-02-14 17:57:00,82.756,82.792,82.756,82.775,118499998.0
2005-02-14 17:58:00,82.769,82.809,82.761,82.77,177199998.0
2005-02-14 17:59:00,82.78,82.803,82.766,82.766,237000000.0
2005-02-14 18:00:00,82.755,82.783,82.724,82.756,288299999.0
2005-02-14 18:01:00,82.79,82.824,82.769,82.802,1212499994.0
2005-02-14 18:02:00,82.81,82.832,82.791,82.806,1891200001.0
2005-02-14 18:03:00,82.817,82.827,82.785,82.811,2050699990.0
2005-02-14 18:04:00,82.802,82.802,82.765,82.783,1794400000.0
2005-02-14 18:05:00,82.801,82.819,82.778,82.799,2036099997.0
2005-02-14 18:06:00,82.778,82.807,82.776,82.803,1755300003.0
2005-02-14 18:07:00,82.77,82.78,82.74,82.78,1450099990.0
2005-02-14 18:08:00,82.75,82.79,82.75,82.78,1450099990.0
2005-02-14 18:09:00,82.772,82.797,82.771,82.797,1450099990.0
2005-02-14 18:10:00,82.768,82.789,82.754,82.76,1776899994.0
2005-02-14 18:11:00,82.784,82.796,82.767,82.772,861199998.0
2005-02-14 18:12:00,82.768,82.794,82.757,82.757,1358000003.0
2005-02-14 18:13:00,82.768,82.8,82.764,82.8,1499999995.0
2005-02-14 18:14:00,82.784,82.812,82.779,82.81,1896500000.0
2005-02-14 18:15:00,82.797,82.81,82.763,82.798,2139699988.0
2005-02-14 18:16:00,82.81,82.81,82.79,82.81,868800002.0
2005-02-14 18:17:00,82.787,82.802,82.767,82.793,868800002.0
2005-02-14 18:18:00,82.776,82.806,82.768,82.79,957600003.0
2005-02-14 18:19:00,82.775,82.797,82.744,82.759,1734899993.0
2005-02-14 18:20:00,82.757,82.766,82.725,82.725,1593499988.0
2005-02-14 18:21:00,82.777,82.786,82.726,82.74,1678899989.0
2005-02-14 18:22:00,82.768,82.786,82.745,82.786,1768600006.0
2005-02-14 18:23:00,82.79,82.82,82.76,82.76,1648600001.0
2005-02-14 18:24:00,82.769,82.798,82.754,82.79,1648600001.0
2005-02-14 18:25:00,82.77,82.79,82.73,82.74,1701399987.0
2005-02-14 18:26:00,82.77,82.789,82.754,82.757,1701399987.0
2005-02-14 18:27:00,82.736,82.781,82.736,82.75,1347800001.0
2005-02-14 18:28:00,82.762,82.794,82.747,82.757,1213600001.0
2005-02-14 18:29:00,82.789,82.793,82.758,82.772,1203299995.0
2005-02-14 18:30:00,82.771,82.79,82.747,82.751,670400001.0
2005-02-14 18:31:00,82.758,82.777,82.741,82.766,1277999997.0
2005-02-14 18:32:00,82.761,82.761,82.718,82.722,1784499997.0
2005-02-14 18:33:00,82.737,82.756,82.704,82.741,1859499995.0
2005-02-14 18:34:00,82.718,82.762,82.718,82.735,1578599991.0
2005-02-14 18:35:00,82.727,82.751,82.709,82.732,1533500003.0
2005-02-14 18:36:00,82.726,82.762,82.724,82.758,1793500007.0
2005-02-14 18:37:00,82.753,82.765,82.726,82.76,1273499996.0
2005-02-14 18:38:00,82.738,82.755,82.723,82.736,669599993.0
2005-02-14 18:39:00,82.742,82.743,82.715,82.726,426499999.0
2005-02-14 18:40:00,82.746,82.751,82.719,82.742,705799999.0
2005-02-14 18:41:00,82.739,82.756,82.721,82.734,751899998.0
2005-02-14 18:42:00,82.735,82.76,82.725,82.735,610599998.0
2005-02-14 18:43:00,82.742,82.757,82.714,82.746,1424899995.0
2005-02-14 18:44:00,82.734,82.747,82.712,82.734,966199996.0
2005-02-14 18:45:00,82.719,82.749,82.709,82.711,1015799993.0
2005-02-14 18:46:00,82.725,82.747,82.713,82.726,829999994.0
2005-02-14 18:47:00,82.737,82.775,82.726,82.761,420200001.0
2005-02-14 18:48:00,82.692,82.77,82.689,82.729,731599999.0
2005-02-14 18:49:00,82.736,82.771,82.735,82.745,956700003.0
2005-02-14 18:50:00,82.767,82.783,82.75,82.776,923300007.0
2005-02-14 18:51:00,82.769,82.799,82.757,82.77,352400002.0
2005-02-14 18:52:00,82.775,82.782,82.74,82.74,708700005.0
2005-02-14 18:53:00,82.754,82.764,82.711,82.711,884899997.0
2005-02-14 18:54:00,82.735,82.752,82.718,82.734,1085499994.0
2005-02-14 18:55:00,82.752,82.757,82.719,82.728,868000002.0
2005-02-14 18:56:00,82.715,82.75,82.715,82.745,465300001.0
2005-02-14 18:57:00,82.733,82.767,82.733,82.757,463899999.0
2005-02-14 18:58:00,82.722,82.771,82.718,82.718,1297299992.0
2005-02-14 18:59:00,82.74,82.762,82.719,82.746,868599998.0
2005-02-14 19:00:00,82.718,82.755,82.704,82.717,806199997.0
2005-02-14 19:01:00,82.74,82.744,82.694,82.705,540799999.0
2005-02-14 19:02:00,82.733,82.745,82.711,82.735,277199999.0
2005-02-14 19:03:00,82.717,82.743,82.698,82.725,603999999.0
2005-02-14 19:04:00,82.705,82.744,82.693,82.699,606600002.0
2005-02-14 19:05:00,82.716,82.73,82.694,82.729,492700004.0
2005-02-14 19:06:00,82.706,82.731,82.698,82.716,589999995.0
2005-02-14 19:07:00,82.687,82.738,82.687,82.718,995799996.0
2005-02-14 19:08:00,82.717,82.738,82.706,82.727,1036299998.0
2005-02-14 19:09:00,82.709,82.744,82.709,82.725,816899993.0
2005-02-14 19:10:00,82.718,82.73,82.697,82.698,638400000.0
2005-02-14 19:11:00,82.697,82.739,82.697,82.739,140300001.0
2005-02-14 19:12:00,82.736,82.75,82.719,82.75,298899999.0
2005-02-14 19:13:00,82.708,82.757,82.708,82.729,467800001.0
2005-02-14 19:14:00,82.748,82.778,82.743,82.757,429299996.0
2005-02-14 19:15:00,82.762,82.765,82.734,82.745,819899995.0
2005-02-14 19:16:00,82.768,82.791,82.757,82.773,348800003.0
2005-02-14 19:17:00,82.758,82.793,82.757,82.76,650099992.0
2005-02-14 19:18:00,82.768,82.774,82.73,82.73,588700001.0
2005-02-14 19:19:00,82.731,82.771,82.723,82.752,549599996.0
2005-02-14 19:20:00,82.732,82.759,82.721,82.75,382599999.0
2005-02-14 19:21:00,82.762,82.769,82.726,82.726,359500002.0
2005-02-14 19:22:00,82.733,82.752,82.674,82.731,328799998.0
2005-02-14 19:23:00,82.737,82.744,82.706,82.742,1437199999.0
2005-02-14 19:24:00,82.708,82.738,82.701,82.724,595700002.0
2005-02-14 19:25:00,82.715,82.725,82.682,82.686,1082999998.0
2005-02-14 19:26:00,82.678,82.72,82.677,82.72,1277800001.0
2005-02-14 19:27:00,82.703,82.725,82.679,82.7,1048099995.0
2005-02-14 19:28:00,82.694,82.721,82.682,82.721,511999999.0
2005-02-14 19:29:00,82.71,82.725,82.673,82.71,633199996.0
2005-02-14 19:30:00,82.719,82.742,82.702,82.709,899700002.0
2005-02-14 19:31:00,82.705,82.739,82.691,82.714,587700002.0
2005-02-14 19:32:00,82.747,82.76,82.73,82.733,645799996.0
2005-02-14 19:33:00,82.76,82.766,82.731,82.753,590599998.0
2005-02-14 19:34:00,82.733,82.752,82.71,82.72,893699997.0
2005-02-14 19:35:00,82.746,82.747,82.71,82.712,702699996.0
2005-02-14 19:36:00,82.726,82.75,82.72,82.736,535099993.0
2005-02-14 19:37:00,82.742,82.763,82.731,82.739,256499996.0
2005-02-14 19:38:00,82.745,82.755,82.723,82.749,954099993.0
2005-02-14 19:39:00,82.722,82.774,82.722,82.76,1051099999.0
2005-02-14 19:40:00,82.745,82.784,82.745,82.747,565499998.0
2005-02-14 19:41:00,82.762,82.772,82.736,82.75,865399994.0
2005-02-14 19:42:00,82.732,82.76,82.719,82.719,622199989.0
2005-02-14 19:43:00,82.707,82.744,82.707,82.738,373600003.0
2005-02-14 19:44:00,82.728,82.751,82.713,82.73,606299998.0
2005-02-14 19:45:00,82.74,82.752,82.708,82.71,551399996.0
2005-02-14 19:46:00,82.714,82.752,82.714,82.745,396899992.0
2005-02-14 19:47:00,82.71,82.74,82.71,82.74,259999998.0
2005-02-14 19:48:00,82.716,82.74,82.697,82.74,657599997.0
2005-02-14 19:49:00,82.71,82.738,82.685,82.705,675499994.0
2005-02-14 19:50:00,82.749,82.751,82.717,82.722,492099993.0
2005-02-14 19:51:00,82.737,82.749,82.721,82.73,231200000.0
2005-02-14 19:52:00,82.751,82.753,82.71,82.736,484299997.0
2005-02-14 19:53:00,82.74,82.766,82.719,82.729,593700007.0
2005-02-14 19:54:00,82.732,82.761,82.732,82.755,755300004.0
2005-02-14 19:55:00,82.747,82.75,82.72,82.73,308999999.0
2005-02-14 19:56:00,82.728,82.764,82.722,82.75,341999998.0
2005-02-14 19:57:00,82.736,82.753,82.714,82.753,370400002.0
2005-02-14 19:58:00,82.723,82.759,82.723,82.745,684000001.0
2005-02-14 19:59:00,82.744,82.774,82.725,82.747,842899990.0
2005-02-14 20:00:00,82.772,82.792,82.757,82.757,269900000.0
2005-02-14 20:01:00,82.75,82.778,82.727,82.727,458400002.0
2005-02-14 20:02:00,82.752,82.781,82.734,82.781,712100006.0
2005-02-14 20:03:00,82.752,82.794,82.746,82.774,311800002.0
2005-02-14 20:04:00,82.777,82.779,82.723,82.748,296400000.0
2005-02-14 20:05:00,82.761,82.779,82.728,82.772,494499996.0
2005-02-14 20:06:00,82.754,82.786,82.746,82.759,764699996.0
2005-02-14 20:07:00,82.769,82.789,82.749,82.788,668299991.0
2005-02-14 20:08:00,82.782,82.789,82.755,82.772,391099998.0
2005-02-14 20:09:00,82.775,82.795,82.761,82.765,622799994.0
2005-02-14 20:10:00,82.749,82.793,82.749,82.793,770399999.0
2005-02-14 20:11:00,82.765,82.812,82.765,82.779,815800002.0
2005-02-14 20:12:00,82.779,82.815,82.768,82.799,1480999996.0
2005-02-14 20:13:00,82.797,82.816,82.767,82.781,550799993.0
2005-02-14 20:14:00,82.782,82.802,82.769,82.8,595300000.0
2005-02-14 20:15:00,82.775,82.801,82.759,82.801,782599999.0
2005-02-14 20:16:00,82.79,82.804,82.769,82.775,663299991.0
2005-02-14 20:17:00,82.792,82.799,82.746,82.777,390199998.0
2005-02-14 20:18:00,82.784,82.802,82.781,82.79,161800001.0
2005-02-14 20:19:00,82.776,82.79,82.744,82.782,244399996.0
2005-02-14 20:20:00,82.773,82.792,82.757,82.771,797400003.0
2005-02-14 20:21:00,82.771,82.794,82.767,82.79,685999990.0
2005-02-14 20:22:00,82.777,82.811,82.774,82.787,783199999.0
2005-02-14 20:23:00,82.78,82.814,82.779,82.787,771299995.0
2005-02-14 20:24:00,82.778,82.801,82.772,82.801,503099999.0
2005-02-14 20:25:00,82.8,82.811,82.776,82.776,695099990.0
2005-02-14 20:26:00,82.772,82.808,82.772,82.795,458800001.0
2005-02-14 20:27:00,82.789,82.81,82.781,82.798,385800000.0
2005-02-14 20:28:00,82.766,82.813,82.754,82.777,1300800005.0
2005-02-14 20:29:00,82.781,82.809,82.768,82.791,1744899997.0
2005-02-14 20:30:00,82.792,82.797,82.761,82.761,1622999990.0
2005-02-14 20:31:00,82.79,82.808,82.774,82.805,1259400001.0
2005-02-14 20:32:00,82.799,82.799,82.759,82.759,1333999988.0
2005-02-14 20:33:00,82.79,82.8,82.749,82.761,728799993.0
2005-02-14 20:34:00,82.76,82.782,82.743,82.762,440299996.0
2005-02-14 20:35:00,82.782,82.782,82.739,82.739,517899999.0
2005-02-14 20:36:00,82.749,82.774,82.745,82.772,647499999.0
2005-02-14 20:37:00,82.752,82.785,82.737,82.782,551800003.0
2005-02-14 20:38:00,82.757,82.78,82.743,82.78,996399997.0
2005-02-14 20:39:00,82.79,82.79,82.747,82.747,603500002.0
2005-02-14 20:40:00,82.75,82.788,82.73,82.743,1234499998.0
2005-02-14 20:41:00,82.747,82.765,82.722,82.724,1002900010.0
2005-02-14 20:42:00,82.741,82.767,82.73,82.767,1000799991.0
2005-02-14 20:43:00,82.748,82.764,82.733,82.748,833100005.0
2005-02-14 20:44:00,82.769,82.787,82.76,82.78,658500000.0
2005-02-14 20:45:00,82.767,82.784,82.754,82.77,637499999.0
2005-02-14 20:46:00,82.763,82.785,82.746,82.746,564500000.0
2005-02-14 20:47:00,82.781,82.788,82.728,82.768,941199996.0
2005-02-14 20:48:00,82.779,82.807,82.769,82.772,764999994.0
2005-02-14 20:49:00,82.76,82.802,82.752,82.774,480900003.0
2005-02-14 20:50:00,82.774,82.79,82.739,82.768,999200000.0
2005-02-14 20:51:00,82.747,82.778,82.747,82.771,461399999.0
2005-02-14 20:52:00,82.749,82.779,82.733,82.757,280400001.0
2005-02-14 20:53:00,82.767,82.794,82.75,82.757,1067600001.0
2005-02-14 20:54:00,82.756,82.781,82.736,82.758,632499996.0
2005-02-14 20:55:00,82.783,82.783,82.742,82.742,1315399992.0
2005-02-14 20:56:00,82.736,82.781,82.733,82.743,583900004.0
2005-02-14 20:57:00,82.739,82.776,82.732,82.753,714100004.0
2005-02-14 20:58:00,82.741,82.771,82.723,82.743,1320999995.0
2005-02-14 20:59:00,82.746,82.77,82.728,82.77,1010500000.0
2005-02-14 21:00:00,82.764,82.77,82.74,82.743,1127900002.0
2005-02-14 21:01:00,82.747,82.774,82.736,82.748,953099993.0
2005-02-14 21:02:00,82.737,82.758,82.732,82.753,518600002.0
2005-02-14 21:03:00,82.749,82.756,82.717,82.734,430199995.0
2005-02-14 21:04:00,82.752,82.752,82.703,82.703,407499995.0
2005-02-14 21:05:00,82.737,82.761,82.71,82.733,734100003.0
2005-02-14 21:06:00,82.728,82.759,82.715,82.759,579300005.0
2005-02-14 21:07:00,82.723,82.768,82.723,82.732,685099991.0
2005-02-14 21:08:00,82.752,82.755,82.705,82.705,870399999.0
2005-02-14 21:09:00,82.735,82.76,82.727,82.74,274499998.0
2005-02-14 21:10:00,82.727,82.75,82.701,82.73,800000007.0
2005-02-14 21:11:00,82.737,82.758,82.713,82.714,587300000.0
2005-02-14 21:12:00,82.726,82.757,82.726,82.753,297299997.0
2005-02-14 21:13:00,82.731,82.754,82.719,82.733,417599998.0
2005-02-14 21:14:00,82.745,82.751,82.717,82.72,711999998.0
2005-02-14 21:15:00,82.737,82.751,82.7,82.708,765899997.0
2005-02-14 21:16:00,82.73,82.745,82.707,82.707,853100003.0
2005-02-14 21:17:00,82.735,82.743,82.706,82.717,941599997.0
2005-02-14 21:18:00,82.718,82.745,82.711,82.726,529899999.0
2005-02-14 21:19:00,82.728,82.744,82.71,82.736,716199995.0
2005-02-14 21:20:00,82.732,82.777,82.728,82.777,1320000007.0
2005-02-14 21:21:00,82.739,82.765,82.737,82.763,880200000.0
2005-02-14 21:22:00,82.738,82.768,82.735,82.759,873099995.0
2005-02-14 21:23:00,82.76,82.789,82.75,82.773,796600001.0
2005-02-14 21:24:00,82.77,82.79,82.747,82.762,874100005.0
2005-02-14 21:25:00,82.755,82.792,82.754,82.76,946400000.0
2005-02-14 21:26:00,82.752,82.763,82.734,82.738,462099999.0
2005-02-14 21:27:00,82.763,82.78,82.753,82.776,481800000.0
2005-02-14 21:28:00,82.75,82.788,82.75,82.78,272400003.0
2005-02-14 21:29:00,82.766,82.777,82.748,82.763,595700005.0
2005-02-14 21:30:00,82.772,82.783,82.738,82.738,437899992.0
2005-02-14 21:31:00,82.759,82.784,82.744,82.779,343599997.0
2005-02-14 21:32:00,82.774,82.788,82.752,82.767,474299996.0
2005-02-14 21:33:00,82.798,82.814,82.774,82.774,555800003.0
2005-02-14 21:34:00,82.794,82.806,82.76,82.772,233899997.0
2005-02-14 21:35:00,82.777,82.788,82.758,82.768,467200000.0
2005-02-14 21:36:00,82.769,82.817,82.76,82.79,577799997.0
2005-02-14 21:37:00,82.793,82.831,82.78,82.831,630700003.0
2005-02-14 21:38:00,82.818,82.843,82.797,82.799,243700002.0
2005-02-14 21:39:00,82.817,82.841,82.8,82.8,394800001.0
2005-02-14 21:40:00,82.777,82.828,82.777,82.81,462399998.0
2005-02-14 21:41:00,82.822,82.824,82.798,82.8,359200001.0
2005-02-14 21:42:00,82.801,82.822,82.799,82.813,355499999.0
2005-02-14 21:43:00,82.82,82.838,82.809,82.833,289999997.0
2005-02-14 21:44:00,82.787,82.825,82.787,82.825,1077800003.0
2005-02-14 21:45:00,82.822,82.824,82.787,82.797,581800002.0
2005-02-14 21:46:00,82.794,82.82,82.793,82.82,238900001.0
2005-02-14 21:47:00,82.82,82.82,82.775,82.776,412400000.0
2005-02-14 21:48:00,82.789,82.821,82.785,82.801,661499996.0
2005-02-14 21:49:00,82.796,82.827,82.781,82.806,242599999.0
2005-02-14 21:50:00,82.819,82.838,82.801,82.818,259599998.0
2005-02-14 21:51:00,82.82,82.83,82.796,82.797,367400000.0
2005-02-14 21:52:00,82.805,82.829,82.795,82.805,105600002.0
2005-02-14 21:53:00,82.814,82.853,82.812,82.853,520599999.0
2005-02-14 21:54:00,82.81,82.85,82.81,82.842,337400000.0
2005-02-14 21:55:00,82.824,82.856,82.788,82.799,188199999.0
2005-02-14 21:56:00,82.825,82.857,82.81,82.817,348600001.0
2005-02-14 21:57:00,82.839,82.858,82.82,82.84,163000001.0
2005-02-14 21:58:00,82.795,82.839,82.795,82.839,162099999.0
2005-02-14 21:59:00,82.807,82.839,82.801,82.81,305299999.0
2005-02-14 22:00:00,82.829,82.851,82.808,82.829,448399999.0
2005-02-14 22:01:00,82.808,82.841,82.805,82.837,581399996.0
2005-02-14 22:02:00,82.816,82.842,82.793,82.819,653799998.0
2005-02-14 22:03:00,82.826,82.86,82.816,82.833,413500003.0
2005-02-14 22:04:00,82.824,82.857,82.816,82.857,733300002.0
2005-02-14 22:05:00,82.824,82.842,82.824,82.838,219100002.0
2005-02-14 22:06:00,82.81,82.83,82.793,82.827,183200002.0
2005-02-14 22:07:00,82.835,82.84,82.814,82.819,366500000.0
2005-02-14 22:08:00,82.819,82.84,82.819,82.837,191599999.0
2005-02-14 22:09:00,82.799,82.84,82.799,82.816,236899994.0
2005-02-14 22:10:00,82.834,82.847,82.814,82.836,211600003.0
2005-02-14 22:11:00,82.849,82.849,82.814,82.828,324300001.0
2005-02-14 22:12:00,82.818,82.839,82.808,82.818,339999999.0
2005-02-14 22:13:00,82.816,82.843,82.774,82.774,514800000.0
2005-02-14 22:14:00,82.817,82.841,82.78,82.816,320800000.0
2005-02-14 22:15:00,82.819,82.856,82.819,82.856,250900000.0
2005-02-14 22:16:00,82.813,82.85,82.808,82.83,494500002.0
2005-02-14 22:17:00,82.811,82.838,82.811,82.828,223400003.0
2005-02-14 22:18:00,82.816,82.855,82.799,82.83,416500000.0
2005-02-14 22:19:00,82.805,82.846,82.804,82.829,256600001.0
2005-02-14 22:20:00,82.809,82.835,82.797,82.799,280399998.0
2005-02-14 22:21:00,82.854,82.856,82.794,82.794,277699998.0
2005-02-14 22:22:00,82.827,82.843,82.824,82.837,377699995.0
2005-02-14 22:23:00,82.798,82.83,82.797,82.83,539900001.0
2005-02-14 22:24:00,82.814,82.84,82.802,82.811,307600002.0
2005-02-14 22:25:00,82.823,82.834,82.809,82.819,210800000.0
2005-02-14 22:26:00,82.823,82.83,82.8,82.811,110200000.0
2005-02-14 22:27:00,82.841,82.841,82.796,82.806,711799998.0
2005-02-14 22:28:00,82.815,82.844,82.791,82.807,327200002.0
2005-02-14 22:29:00,82.83,82.85,82.817,82.823,331200003.0
2005-02-14 22:30:00,82.817,82.832,82.805,82.828,265200000.0
2005-02-14 22:31:00,82.822,82.839,82.791,82.795,630599992.0
2005-02-14 22:32:00,82.798,82.827,82.782,82.804,262499996.0
2005-02-14 22:33:00,82.817,82.85,82.8,82.834,546699999.0
2005-02-14 22:34:00,82.798,82.837,82.798,82.815,455899997.0
2005-02-14 22:35:00,82.841,82.841,82.811,82.817,190299999.0
2005-02-14 22:36:00,82.821,82.831,82.794,82.811,371000000.0
2005-02-14 22:37:00,82.816,82.831,82.786,82.808,274899995.0
2005-02-14 22:38:00,82.8,82.819,82.772,82.805,246499996.0
2005-02-14 22:39:00,82.81,82.847,82.797,82.823,265200001.0
2005-02-14 22:40:00,82.781,82.817,82.766,82.817,357100001.0
2005-02-14 22:41:00,82.83,82.834,82.806,82.817,210799999.0
2005-02-14 22:42:00,82.827,82.848,82.805,82.805,238999998.0
2005-02-14 22:43:00,82.841,82.847,82.796,82.829,264300001.0
2005-02-14 22:44:00,82.843,82.843,82.804,82.807,316799998.0
2005-02-14 22:45:00,82.829,82.845,82.796,82.819,580599998.0
2005-02-14 22:46:00,82.845,82.846,82.778,82.778,262800000.0
2005-02-14 22:47:00,82.824,82.847,82.8,82.8,364499998.0
2005-02-14 22:48:00,82.832,82.856,82.799,82.799,329700000.0
2005-02-14 22:49:00,82.828,82.859,82.807,82.831,202700000.0
2005-02-14 22:50:00,82.841,82.863,82.816,82.843,168100000.0
2005-02-14 22:51:00,82.832,82.858,82.809,82.835,294699995.0
2005-02-14 22:52:00,82.811,82.858,82.806,82.858,180500001.0
2005-02-14 22:53:00,82.833,82.851,82.793,82.84,617800004.0
2005-02-14 22:54:00,82.799,82.837,82.799,82.837,286700000.0
2005-02-14 22:55:00,82.81,82.853,82.81,82.826,352600000.0
2005-02-14 22:56:00,82.83,82.861,82.83,82.854,246699995.0
2005-02-14 22:57:00,82.829,82.855,82.812,82.844,324800000.0
2005-02-14 22:58:00,82.845,82.847,82.798,82.826,186700001.0
2005-02-14 22:59:00,82.8,82.845,82.731,82.796,540300000.0
2005-02-14 23:00:00,82.815,82.831,82.795,82.804,223600001.0
2005-02-14 23:01:00,82.812,82.842,82.756,82.829,202400002.0
2005-02-14 23:02:00,82.803,82.839,82.797,82.839,154200000.0
2005-02-14 23:03:00,82.808,82.832,82.783,82.783,246300000.0
2005-02-14 23:04:00,82.805,82.833,82.793,82.808,95600000.0
2005-02-14 23:05:00,82.797,82.83,82.797,82.817,134600001.0
2005-02-14 23:06:00,82.775,82.825,82.775,82.825,222500000.0
2005-02-14 23:07:00,82.832,82.832,82.787,82.793,195600002.0
2005-02-14 23:08:00,82.803,82.828,82.795,82.823,255500003.0
2005-02-14 23:09:00,82.82,82.834,82.789,82.81,209500003.0
2005-02-14 23:10:00,82.832,82.832,82.797,82.802,240899995.0
2005-02-14 23:11:00,82.847,82.847,82.784,82.789,174399998.0
2005-02-14 23:12:00,82.831,82.846,82.819,82.828,231799998.0
2005-02-14 23:13:00,82.824,82.85,82.821,82.85,130500002.0
2005-02-14 23:14:00,82.827,82.85,82.817,82.832,252199999.0
2005-02-14 23:15:00,82.807,82.833,82.8,82.833,164200001.0
2005-02-14 23:16:00,82.817,82.851,82.806,82.832,197100002.0
2005-02-14 23:17:00,82.838,82.86,82.827,82.853,167900002.0
2005-02-14 23:18:00,82.823,82.842,82.802,82.824,212600002.0
2005-02-14 23:19:00,82.822,82.854,82.82,82.833,128100002.0
2005-02-14 23:20:00,82.86,82.87,82.834,82.834,234799997.0
2005-02-14 23:21:00,82.859,82.875,82.842,82.86,144199999.0
2005-02-14 23:22:00,82.858,82.872,82.828,82.859,204300001.0
2005-02-14 23:23:00,82.853,82.858,82.809,82.809,191400000.0
2005-02-14 23:24:00,82.828,82.846,82.818,82.843,77600000.0
2005-02-14 23:25:00,82.837,82.844,82.811,82.818,201600001.0
2005-02-14 23:26:00,82.793,82.836,82.793,82.835,121100001.0
2005-02-14 23:27:00,82.823,82.849,82.823,82.844,207100001.0
2005-02-14 23:28:00,82.812,82.836,82.811,82.827,177700000.0
2005-02-14 23:29:00,82.797,82.821,82.791,82.805,124300000.0
2005-02-14 23:30:00,82.789,82.812,82.787,82.812,199700000.0
2005-02-14 23:31:00,82.825,82.827,82.781,82.804,226399998.0
2005-02-14 23:32:00,82.794,82.822,82.79,82.808,210099999.0
2005-02-14 23:33:00,82.823,82.823,82.782,82.797,135299999.0
2005-02-14 23:34:00,82.798,82.824,82.785,82.81,312999996.0
2005-02-14 23:35:00,82.811,82.829,82.796,82.813,188399999.0
2005-02-14 23:36:00,82.805,82.821,82.79,82.796,228600002.0
2005-02-14 23:37:00,82.837,82.837,82.792,82.81,99000000.0
2005-02-14 23:38:00,82.805,82.839,82.794,82.81,219700000.0
2005-02-14 23:39:00,82.813,82.83,82.767,82.825,191499999.0
2005-02-14 23:40:00,82.808,82.808,82.778,82.786,317600000.0
2005-02-14 23:41:00,82.796,82.82,82.783,82.798,208899998.0
2005-02-14 23:42:00,82.778,82.808,82.778,82.802,332399998.0
2005-02-14 23:43:00,82.776,82.813,82.776,82.807,112100001.0
2005-02-14 23:44:00,82.806,82.813,82.78,82.782,135099998.0
2005-02-14 23:45:00,82.799,82.802,82.78,82.781,202400000.0
2005-02-14 23:46:00,82.794,82.817,82.794,82.794,218099999.0
2005-02-14 23:47:00,82.778,82.797,82.772,82.789,167199998.0
2005-02-14 23:48:00,82.78,82.811,82.78,82.809,115300000.0
2005-02-14 23:49:00,82.807,82.807,82.776,82.8,204399999.0
2005-02-14 23:50:00,82.767,82.804,82.767,82.797,294499999.0
2005-02-14 23:51:00,82.796,82.799,82.76,82.779,167899998.0
2005-02-14 23:52:00,82.798,82.81,82.781,82.803,242200000.0
2005-02-14 23:53:00,82.798,82.798,82.747,82.768,91800000.0
2005-02-14 23:54:00,82.775,82.795,82.762,82.775,140199998.0
2005-02-14 23:55:00,82.794,82.802,82.779,82.781,139299998.0
2005-02-14 23:56:00,82.809,82.814,82.777,82.781,153100000.0
2005-02-14 23:57:00,82.779,82.797,82.778,82.797,103000003.0
2005-02-14 23:58:00,82.759,82.795,82.759,82.795,181799999.0
2005-02-14 23:59:00,82.777,82.798,82.74,82.754,161900000.0
2005-02-15 00:00:00,82.755,82.787,82.755,82.777,182800004.0
2005-02-15 00:01:00,82.765,82.786,82.747,82.77,233700000.0
2005-02-15 00:02:00,82.782,82.783,82.745,82.749,121799999.0
2005-02-15 00:03:00,82.726,82.777,82.726,82.761,126500000.0
2005-02-15 00:04:00,82.773,82.782,82.746,82.759,214900000.0
2005-02-15 00:05:00,82.781,82.781,82.734,82.734,274899998.0
2005-02-15 00:06:00,82.748,82.765,82.722,82.75,194399997.0
2005-02-15 00:07:00,82.777,82.779,82.751,82.775,205499998.0
2005-02-15 00:08:00,82.728,82.771,82.728,82.766,192300002.0
2005-02-15 00:09:00,82.74,82.759,82.722,82.747,117600000.0
2005-02-15 00:10:00,82.75,82.766,82.725,82.752,224199999.0
2005-02-15 00:11:00,82.766,82.766,82.735,82.735,206700002.0
2005-02-15 00:12:00,82.758,82.764,82.744,82.747,111600000.0
2005-02-15 00:13:00,82.738,82.768,82.733,82.759,261300003.0
2005-02-15 00:14:00,82.747,82.759,82.73,82.757,247799999.0
2005-02-15 00:15:00,82.743,82.756,82.728,82.736,190499999.0
2005-02-15 00:16:00,82.746,82.762,82.736,82.745,215699999.0
2005-02-15 00:17:00,82.739,82.752,82.726,82.74,63100000.0
2005-02-15 00:18:00,82.724,82.744,82.72,82.742,220200000.0
2005-02-15 00:19:00,82.736,82.76,82.731,82.76,176499999.0
2005-02-15 00:20:00,82.745,82.753,82.726,82.729,144499997.0
2005-02-15 00:21:00,82.746,82.774,82.732,82.737,192199996.0
2005-02-15 00:22:00,82.711,82.749,82.711,82.733,295000001.0
2005-02-15 00:23:00,82.733,82.757,82.732,82.744,358300004.0
2005-02-15 00:24:00,82.723,82.747,82.723,82.747,187400002.0
2005-02-15 00:25:00,82.756,82.756,82.722,82.728,120500000.0
2005-02-15 00:26:00,82.718,82.752,82.718,82.744,261800001.0
2005-02-15 00:27:00,82.753,82.753,82.716,82.722,143000001.0
2005-02-15 00:28:00,82.711,82.76,82.711,82.746,238299998.0
2005-02-15 00:29:00,82.716,82.745,82.706,82.727,182400001.0
2005-02-15 00:30:00,82.731,82.741,82.706,82.706,213000003.0
2005-02-15 00:31:00,82.707,82.726,82.697,82.714,114299999.0
2005-02-15 00:32:00,82.71,82.742,82.69,82.717,195900000.0
2005-02-15 00:33:00,82.739,82.739,82.696,82.707,214400005.0
2005-02-15 00:34:00,82.697,82.718,82.69,82.704,188299999.0
2005-02-15 00:35:00,82.676,82.711,82.67,82.697,95900000.0
2005-02-15 00:36:00,82.679,82.7,82.669,82.697,362299995.0
2005-02-15 00:37:00,82.696,82.696,82.655,82.655,147900001.0
2005-02-15 00:38:00,82.674,82.691,82.653,82.666,240800002.0
2005-02-15 00:39:00,82.68,82.707,82.66,82.684,264699995.0
2005-02-15 00:40:00,82.712,82.72,82.678,82.678,242000000.0
2005-02-15 00:41:00,82.693,82.714,82.671,82.684,166500000.0
2005-02-15 00:42:00,82.682,82.699,82.661,82.666,168799998.0
2005-02-15 00:43:00,82.695,82.702,82.669,82.683,205499998.0
2005-02-15 00:44:00,82.657,82.699,82.657,82.679,164100003.0
2005-02-15 00:45:00,82.678,82.705,82.669,82.692,144999999.0
2005-02-15 00:46:00,82.689,82.718,82.689,82.711,150899999.0
2005-02-15 00:47:00,82.702,82.744,82.698,82.737,288399998.0
2005-02-15 00:48:00,82.728,82.746,82.713,82.732,114599999.0
2005-02-15 00:49:00,82.745,82.756,82.723,82.741,155199999.0
2005-02-15 00:50:00,82.763,82.769,82.743,82.75,161800001.0
2005-02-15 00:51:00,82.769,82.773,82.736,82.752,311300001.0
2005-02-15 00:52:00,82.744,82.762,82.728,82.74,197199998.0
2005-02-15 00:53:00,82.74,82.768,82.733,82.767,182999996.0
2005-02-15 00:54:00,82.757,82.761,82.72,82.748,127200000.0
2005-02-15 00:55:00,82.761,82.788,82.757,82.776,194799997.0
2005-02-15 00:56:00,82.758,82.785,82.755,82.761,170599996.0
2005-02-15 00:57:00,82.765,82.785,82.756,82.769,203100000.0
2005-02-15 00:58:00,82.755,82.793,82.75,82.793,198199999.0
2005-02-15 00:59:00,82.775,82.797,82.751,82.778,184100000.0
2005-02-15 01:00:00,82.768,82.794,82.758,82.778,347900001.0
2005-02-15 01:01:00,82.779,82.802,82.762,82.802,185000000.0
2005-02-15 01:02:00,82.755,82.794,82.74,82.774,110000000.0
2005-02-15 01:03:00,82.755,82.795,82.749,82.76,234800001.0
2005-02-15 01:04:00,82.768,82.786,82.751,82.777,216900000.0
2005-02-15 01:05:00,82.769,82.789,82.759,82.782,257200001.0
2005-02-15 01:06:00,82.765,82.798,82.744,82.779,266899998.0
2005-02-15 01:07:00,82.793,82.793,82.756,82.767,130099997.0
2005-02-15 01:08:00,82.742,82.759,82.729,82.747,251999999.0
2005-02-15 01:09:00,82.781,82.781,82.734,82.739,274800001.0
2005-02-15 01:10:00,82.751,82.777,82.747,82.777,155599999.0
2005-02-15 01:11:00,82.743,82.765,82.735,82.764,191700001.0
2005-02-15 01:12:00,82.762,82.772,82.744,82.754,129400001.0
2005-02-15 01:13:00,82.742,82.77,82.716,82.724,163899998.0
2005-02-15 01:14:00,82.719,82.766,82.719,82.75,290699998.0
2005-02-15 01:15:00,82.741,82.769,82.728,82.744,92500000.0
2005-02-15 01:16:00,82.75,82.761,82.721,82.721,144400000.0
2005-02-15 01:17:00,82.728,82.743,82.711,82.718,195700003.0
2005-02-15 01:18:00,82.694,82.731,82.694,82.716,251399995.0
2005-02-15 01:19:00,82.725,82.74,82.693,82.728,241300002.0
2005-02-15 01:20:00,82.696,82.726,82.696,82.718,129600000.0
2005-02-15 01:21:00,82.719,82.719,82.685,82.693,215100000.0
2005-02-15 01:22:00,82.682,82.711,82.667,82.684,191999998.0
2005-02-15 01:23:00,82.67,82.704,82.668,82.687,190500001.0
2005-02-15 01:24:00,82.687,82.71,82.675,82.695,118199998.0
2005-02-15 01:25:00,82.672,82.707,82.658,82.667,191199999.0
2005-02-15 01:26:00,82.677,82.723,82.677,82.723,242199996.0
2005-02-15 01:27:00,82.706,82.71,82.677,82.688,124700000.0
2005-02-15 01:28:00,82.69,82.716,82.686,82.7,123500001.0
2005-02-15 01:29:00,82.689,82.709,82.682,82.697,143599998.0
2005-02-15 01:30:00,82.681,82.723,82.67,82.711,161700000.0
2005-02-15 01:31:00,82.699,82.725,82.686,82.689,390700002.0
2005-02-15 01:32:00,82.709,82.73,82.691,82.701,243499998.0
2005-02-15 01:33:00,82.683,82.71,82.67,82.71,197499999.0
2005-02-15 01:34:00,82.694,82.714,82.668,82.684,148400002.0
2005-02-15 01:35:00,82.673,82.696,82.661,82.681,179999999.0
2005-02-15 01:36:00,82.677,82.692,82.662,82.667,179999998.0
2005-02-15 01:37:00,82.651,82.695,82.651,82.695,156200000.0
2005-02-15 01:38:00,82.676,82.7,82.672,82.689,190500000.0
2005-02-15 01:39:00,82.696,82.696,82.664,82.667,168299996.0
2005-02-15 01:40:00,82.706,82.712,82.682,82.682,214800002.0
2005-02-15 01:41:00,82.697,82.716,82.678,82.682,108700002.0
2005-02-15 01:42:00,82.695,82.716,82.682,82.716,140699999.0
2005-02-15 01:43:00,82.723,82.751,82.709,82.739,236200001.0
2005-02-15 01:44:00,82.722,82.743,82.707,82.708,198199999.0
2005-02-15 01:45:00,82.71,82.732,82.688,82.706,252800000.0
2005-02-15 01:46:00,82.7,82.717,82.687,82.693,291500001.0
2005-02-15 01:47:00,82.703,82.727,82.7,82.721,226000000.0
2005-02-15 01:48:00,82.687,82.719,82.687,82.71,176599997.0
2005-02-15 01:49:00,82.709,82.709,82.67,82.67,242900000.0
2005-02-15 01:50:00,82.668,82.687,82.656,82.685,174900001.0
2005-02-15 01:51:00,82.664,82.677,82.646,82.66,151700003.0
2005-02-15 01:52:00,82.654,82.683,82.649,82.665,241799998.0
2005-02-15 01:53:00,82.66,82.691,82.66,82.687,219099996.0
2005-02-15 01:54:00,82.683,82.712,82.676,82.692,224199998.0
2005-02-15 01:55:00,82.702,82.721,82.688,82.707,72299999.0
2005-02-15 01:56:00,82.666,82.702,82.656,82.667,226099998.0
2005-02-15 01:57:00,82.675,82.697,82.672,82.685,101300000.0
2005-02-15 01:58:00,82.682,82.689,82.657,82.663,203099999.0
2005-02-15 01:59:00,82.689,82.696,82.655,82.673,403999992.0
2005-02-15 02:00:00,82.674,82.692,82.666,82.679,212300002.0
2005-02-15 02:01:00,82.681,82.699,82.661,82.694,207100000.0
2005-02-15 02:02:00,82.685,82.715,82.681,82.702,160599998.0
2005-02-15 02:03:00,82.692,82.73,82.692,82.718,181499999.0
2005-02-15 02:04:00,82.721,82.721,82.678,82.678,158599998.0
2005-02-15 02:05:00,82.712,82.715,82.686,82.708,192400000.0
2005-02-15 02:06:00,82.679,82.717,82.679,82.708,149899997.0
2005-02-15 02:07:00,82.7,82.714,82.678,82.712,236799999.0
2005-02-15 02:08:00,82.688,82.715,82.675,82.682,224699998.0
2005-02-15 02:09:00,82.684,82.694,82.67,82.675,249499998.0
2005-02-15 02:10:00,82.695,82.706,82.681,82.69,103800000.0
2005-02-15 02:11:00,82.707,82.707,82.668,82.67,238999996.0
2005-02-15 02:12:00,82.693,82.706,82.672,82.681,248800000.0
2005-02-15 02:13:00,82.691,82.71,82.68,82.689,172099999.0
2005-02-15 02:14:00,82.695,82.726,82.687,82.704,273999999.0
2005-02-15 02:15:00,82.699,82.717,82.674,82.708,248899995.0
2005-02-15 02:16:00,82.683,82.717,82.679,82.697,180399998.0
2005-02-15 02:17:00,82.704,82.709,82.667,82.667,262799998.0
2005-02-15 02:18:00,82.658,82.698,82.658,82.685,195200001.0
2005-02-15 02:19:00,82.667,82.722,82.667,82.687,262000002.0
2005-02-15 02:20:00,82.722,82.722,82.69,82.694,206099999.0
2005-02-15 02:21:00,82.713,82.735,82.689,82.715,205099999.0
2005-02-15 02:22:00,82.727,82.753,82.721,82.74,255100002.0
2005-02-15 02:23:00,82.72,82.74,82.714,82.727,272999998.0
2005-02-15 02:24:00,82.717,82.733,82.695,82.699,296399999.0
2005-02-15 02:25:00,82.719,82.743,82.702,82.719,222499999.0
2005-02-15 02:26:00,82.727,82.753,82.717,82.735,252000000.0
2005-02-15 02:27:00,82.752,82.752,82.725,82.725,232699999.0
2005-02-15 02:28:00,82.729,82.747,82.72,82.745,252499999.0
2005-02-15 02:29:00,82.711,82.745,82.71,82.721,245700003.0
2005-02-15 02:30:00,82.722,82.736,82.689,82.715,147800001.0
2005-02-15 02:31:00,82.707,82.738,82.707,82.73,180299999.0
2005-02-15 02:32:00,82.718,82.728,82.699,82.708,197000001.0
2005-02-15 02:33:00,82.712,82.732,82.703,82.73,202300001.0
2005-02-15 02:34:00,82.692,82.72,82.675,82.703,150799998.0
2005-02-15 02:35:00,82.721,82.734,82.703,82.703,217100001.0
2005-02-15 02:36:00,82.702,82.734,82.699,82.704,205800002.0
2005-02-15 02:37:00,82.734,82.74,82.71,82.716,198699999.0
2005-02-15 02:38:00,82.717,82.734,82.704,82.73,272900001.0
2005-02-15 02:39:00,82.716,82.742,82.691,82.715,279699997.0
2005-02-15 02:40:00,82.715,82.739,82.703,82.727,162100001.0
2005-02-15 02:41:00,82.744,82.747,82.721,82.722,153899999.0
2005-02-15 02:42:00,82.716,82.76,82.713,82.749,173000003.0
2005-02-15 02:43:00,82.732,82.757,82.717,82.736,282900004.0
2005-02-15 02:44:00,82.723,82.752,82.714,82.744,125800001.0
2005-02-15 02:45:00,82.739,82.755,82.722,82.728,231200001.0
2005-02-15 02:46:00,82.755,82.755,82.722,82.722,176899998.0
2005-02-15 02:47:00,82.74,82.762,82.715,82.735,290499998.0
2005-02-15 02:48:00,82.709,82.732,82.699,82.726,181499999.0
2005-02-15 02:49:00,82.721,82.729,82.695,82.708,192000000.0
2005-02-15 02:50:00,82.696,82.729,82.693,82.729,281499999.0
2005-02-15 02:51:00,82.713,82.732,82.701,82.72,174399999.0
2005-02-15 02:52:00,82.706,82.714,82.684,82.684,268200000.0
2005-02-15 02:53:00,82.697,82.718,82.694,82.708,270999997.0
2005-02-15 02:54:00,82.729,82.747,82.713,82.724,155700001.0
2005-02-15 02:55:00,82.735,82.756,82.718,82.75,227800003.0
2005-02-15 02:56:00,82.735,82.765,82.729,82.762,150099999.0
2005-02-15 02:57:00,82.753,82.774,82.736,82.739,358299998.0
2005-02-15 02:58:00,82.748,82.775,82.742,82.762,173400000.0
2005-02-15 02:59:00,82.748,82.773,82.737,82.754,215499998.0
2005-02-15 03:00:00,82.732,82.773,82.732,82.77,211599996.0
2005-02-15 03:01:00,82.787,82.787,82.757,82.762,192100003.0
2005-02-15 03:02:00,82.797,82.807,82.777,82.803,224799999.0
2005-02-15 03:03:00,82.791,82.803,82.766,82.782,274900003.0
2005-02-15 03:04:00,82.795,82.802,82.778,82.781,164999996.0
2005-02-15 03:05:00,82.776,82.797,82.763,82.788,213399997.0
2005-02-15 03:06:00,82.784,82.784,82.746,82.756,152199998.0
2005-02-15 03:07:00,82.771,82.781,82.756,82.759,181899995.0
2005-02-15 03:08:00,82.765,82.779,82.745,82.765,243800003.0
2005-02-15 03:09:00,82.746,82.771,82.744,82.76,249999999.0
2005-02-15 03:10:00,82.753,82.773,82.751,82.766,189999999.0
2005-02-15 03:11:00,82.759,82.765,82.743,82.748,140400000.0
2005-02-15 03:12:00,82.755,82.782,82.737,82.76,283200000.0
2005-02-15 03:13:00,82.745,82.779,82.745,82.763,219299997.0
2005-02-15 03:14:00,82.75,82.75,82.706,82.706,218599998.0
2005-02-15 03:15:00,82.722,82.742,82.704,82.724,161599999.0
2005-02-15 03:16:00,82.699,82.742,82.699,82.74,165199999.0
2005-02-15 03:17:00,82.707,82.736,82.703,82.723,216499999.0
2005-02-15 03:18:00,82.718,82.722,82.7,82.718,210999996.0
2005-02-15 03:19:00,82.696,82.716,82.68,82.691,180699996.0
2005-02-15 03:20:00,82.676,82.702,82.666,82.683,259500003.0
2005-02-15 03:21:00,82.678,82.696,82.659,82.677,110600001.0
2005-02-15 03:22:00,82.681,82.696,82.672,82.685,148900000.0
2005-02-15 03:23:00,82.699,82.715,82.683,82.701,121599999.0
2005-02-15 03:24:00,82.689,82.722,82.686,82.701,214800002.0
2005-02-15 03:25:00,82.698,82.724,82.686,82.693,350800001.0
2005-02-15 03:26:00,82.679,82.714,82.678,82.693,246900002.0
2005-02-15 03:27:00,82.686,82.713,82.674,82.699,130800001.0
2005-02-15 03:28:00,82.672,82.704,82.656,82.674,146700000.0
2005-02-15 03:29:00,82.66,82.683,82.649,82.664,248499997.0
2005-02-15 03:30:00,82.673,82.681,82.647,82.661,256299997.0
2005-02-15 03:31:00,82.671,82.685,82.654,82.663,148000001.0
2005-02-15 03:32:00,82.638,82.68,82.633,82.68,234799996.0
2005-02-15 03:33:00,82.669,82.682,82.651,82.656,266799998.0
2005-02-15 03:34:00,82.651,82.685,82.624,82.659,237600002.0
2005-02-15 03:35:00,82.664,82.694,82.641,82.674,185699999.0
2005-02-15 03:36:00,82.656,82.683,82.656,82.676,167399998.0
2005-02-15 03:37:00,82.692,82.692,82.643,82.664,204100000.0
2005-02-15 03:38:00,82.651,82.678,82.651,82.659,118299999.0
2005-02-15 03:39:00,82.644,82.671,82.643,82.671,279799998.0
2005-02-15 03:40:00,82.646,82.67,82.633,82.657,283499996.0
2005-02-15 03:41:00,82.643,82.666,82.63,82.64,262100002.0
2005-02-15 03:42:00,82.637,82.659,82.634,82.652,72600000.0
2005-02-15 03:43:00,82.654,82.66,82.6,82.6,267400001.0
2005-02-15 03:44:00,82.649,82.662,82.621,82.637,261900001.0
2005-02-15 03:45:00,82.654,82.663,82.628,82.628,191900000.0
2005-02-15 03:46:00,82.6,82.644,82.6,82.62,275299999.0
2005-02-15 03:47:00,82.615,82.639,82.6,82.61,207299998.0
2005-02-15 03:48:00,82.611,82.624,82.603,82.622,182100001.0
2005-02-15 03:49:00,82.614,82.639,82.602,82.633,178000000.0
2005-02-15 03:50:00,82.622,82.645,82.602,82.626,105899998.0
2005-02-15 03:51:00,82.611,82.65,82.597,82.65,147999998.0
2005-02-15 03:52:00,82.623,82.658,82.623,82.646,180500000.0
2005-02-15 03:53:00,82.63,82.669,82.609,82.646,169999999.0
2005-02-15 03:54:00,82.686,82.688,82.659,82.674,203000000.0
2005-02-15 03:55:00,82.675,82.679,82.659,82.665,172199998.0
2005-02-15 03:56:00,82.666,82.699,82.662,82.687,247600003.0
2005-02-15 03:57:00,82.662,82.7,82.662,82.695,202800001.0
2005-02-15 03:58:00,82.693,82.729,82.693,82.713,136000000.0
2005-02-15 03:59:00,82.722,82.74,82.703,82.717,240499998.0
2005-02-15 04:00:00,82.695,82.716,82.666,82.682,251199996.0
2005-02-15 04:01:00,82.672,82.692,82.669,82.689,222200003.0
2005-02-15 04:02:00,82.693,82.695,82.666,82.671,241799999.0
2005-02-15 04:03:00,82.708,82.716,82.685,82.695,157699999.0
2005-02-15 04:04:00,82.691,82.723,82.691,82.711,175100003.0
2005-02-15 04:05:00,82.71,82.73,82.702,82.702,196499998.0
2005-02-15 04:06:00,82.674,82.694,82.63,82.652,164399999.0
2005-02-15 04:07:00,82.658,82.68,82.637,82.661,273299996.0
2005-02-15 04:08:00,82.65,82.679,82.649,82.667,198900002.0
2005-02-15 04:09:00,82.671,82.683,82.651,82.676,247699999.0
2005-02-15 04:10:00,82.669,82.695,82.663,82.678,112900000.0
2005-02-15 04:11:00,82.672,82.69,82.645,82.658,165799998.0
2005-02-15 04:12:00,82.67,82.689,82.657,82.672,122600000.0
2005-02-15 04:13:00,82.697,82.711,82.673,82.674,243400001.0
2005-02-15 04:14:00,82.703,82.71,82.69,82.69,86500000.0
2005-02-15 04:15:00,82.678,82.728,82.678,82.691,181200002.0
2005-02-15 04:16:00,82.701,82.701,82.675,82.675,286599996.0
2005-02-15 04:17:00,82.665,82.692,82.661,82.692,193499998.0
2005-02-15 04:18:00,82.695,82.704,82.674,82.681,131199999.0
2005-02-15 04:19:00,82.695,82.724,82.686,82.703,183800000.0
2005-02-15 04:20:00,82.679,82.696,82.657,82.663,334599994.0
2005-02-15 04:21:00,82.672,82.683,82.654,82.671,113300001.0
2005-02-15 04:22:00,82.672,82.678,82.651,82.678,160199997.0
2005-02-15 04:23:00,82.654,82.68,82.645,82.649,137299996.0
2005-02-15 04:24:00,82.649,82.68,82.649,82.677,150300001.0
2005-02-15 04:25:00,82.697,82.703,82.671,82.686,235300000.0
2005-02-15 04:26:00,82.665,82.692,82.662,82.669,199499995.0
2005-02-15 04:27:00,82.687,82.698,82.676,82.678,170900000.0
2005-02-15 04:28:00,82.68,82.69,82.668,82.673,168099999.0
2005-02-15 04:29:00,82.653,82.676,82.638,82.675,275099998.0
2005-02-15 04:30:00,82.65,82.668,82.646,82.664,229000001.0
2005-02-15 04:31:00,82.632,82.651,82.613,82.623,306700001.0
2005-02-15 04:32:00,82.624,82.624,82.596,82.602,177699999.0
2005-02-15 04:33:00,82.621,82.631,82.582,82.603,331700000.0
2005-02-15 04:34:00,82.619,82.632,82.587,82.587,76300000.0
2005-02-15 04:35:00,82.597,82.612,82.582,82.587,291900001.0
2005-02-15 04:36:00,82.601,82.614,82.588,82.601,101700000.0
2005-02-15 04:37:00,82.589,82.594,82.563,82.574,250299996.0
2005-02-15 04:38:00,82.589,82.599,82.555,82.571,128300001.0
2005-02-15 04:39:00,82.559,82.592,82.559,82.592,134300002.0
2005-02-15 04:40:00,82.554,82.61,82.554,82.61,209199997.0
2005-02-15 04:41:00,82.585,82.604,82.568,82.594,331499995.0
2005-02-15 04:42:00,82.602,82.602,82.554,82.569,249600000.0
2005-02-15 04:43:00,82.572,82.572,82.544,82.544,92500001.0
2005-02-15 04:44:00,82.56,82.581,82.551,82.573,210399997.0
2005-02-15 04:45:00,82.56,82.594,82.56,82.588,172699997.0
2005-02-15 04:46:00,82.577,82.61,82.577,82.61,95300000.0
2005-02-15 04:47:00,82.609,82.614,82.579,82.587,162299999.0
2005-02-15 04:48:00,82.58,82.608,82.572,82.599,269499997.0
2005-02-15 04:49:00,82.583,82.601,82.577,82.577,140700000.0
2005-02-15 04:50:00,82.576,82.611,82.576,82.583,118999998.0
2005-02-15 04:51:00,82.597,82.6,82.568,82.568,142900000.0
2005-02-15 04:52:00,82.582,82.608,82.575,82.603,163400000.0
2005-02-15 04:53:00,82.592,82.615,82.582,82.599,187700001.0
2005-02-15 04:54:00,82.576,82.613,82.572,82.613,268900000.0
2005-02-15 04:55:00,82.574,82.596,82.574,82.596,158799999.0
2005-02-15 04:56:00,82.592,82.592,82.562,82.565,124100000.0
2005-02-15 04:57:00,82.578,82.588,82.545,82.568,208100000.0
2005-02-15 04:58:00,82.587,82.605,82.551,82.569,121200002.0
2005-02-15 04:59:00,82.561,82.58,82.558,82.58,136099998.0
2005-02-15 05:00:00,82.582,82.582,82.557,82.565,110999999.0
2005-02-15 05:01:00,82.552,82.57,82.53,82.552,212300001.0
2005-02-15 05:02:00,82.556,82.556,82.532,82.536,226499999.0
2005-02-15 05:03:00,82.523,82.548,82.512,82.548,156600000.0
2005-02-15 05:04:00,82.537,82.557,82.516,82.55,191600000.0
2005-02-15 05:05:00,82.516,82.538,82.487,82.509,174099999.0
2005-02-15 05:06:00,82.509,82.509,82.454,82.46,259399997.0
2005-02-15 05:07:00,82.486,82.52,82.478,82.509,161000002.0
2005-02-15 05:08:00,82.497,82.509,82.486,82.494,169200001.0
2005-02-15 05:09:00,82.519,82.528,82.488,82.507,304399998.0
2005-02-15 05:10:00,82.475,82.502,82.455,82.492,131499998.0
2005-02-15 05:11:00,82.464,82.489,82.436,82.436,239399999.0
2005-02-15 05:12:00,82.48,82.497,82.461,82.469,106000000.0
2005-02-15 05:13:00,82.461,82.486,82.461,82.476,172300000.0
2005-02-15 05:14:00,82.451,82.476,82.432,82.442,143400000.0
2005-02-15 05:15:00,82.446,82.471,82.44,82.455,229500000.0
2005-02-15 05:16:00,82.441,82.479,82.439,82.461,199400002.0
2005-02-15 05:17:00,82.443,82.445,82.413,82.434,274600002.0
2005-02-15 05:18:00,82.402,82.443,82.394,82.419,111300000.0
2005-02-15 05:19:00,82.423,82.443,82.415,82.42,148500000.0
2005-02-15 05:20:00,82.422,82.445,82.403,82.42,160099999.0
2005-02-15 05:21:00,82.428,82.45,82.408,82.441,250499998.0
2005-02-15 05:22:00,82.429,82.45,82.406,82.423,278099996.0
2005-02-15 05:23:00,82.409,82.427,82.368,82.368,206299998.0
2005-02-15 05:24:00,82.38,82.39,82.357,82.36,233900000.0
2005-02-15 05:25:00,82.393,82.398,82.368,82.379,157399998.0
2005-02-15 05:26:00,82.389,82.427,82.389,82.418,203000001.0
2005-02-15 05:27:00,82.412,82.429,82.394,82.407,247600000.0
2005-02-15 05:28:00,82.41,82.434,82.398,82.427,145599998.0
2005-02-15 05:29:00,82.399,82.43,82.392,82.43,328899999.0
2005-02-15 05:30:00,82.425,82.447,82.409,82.442,260200001.0
2005-02-15 05:31:00,82.454,82.465,82.434,82.449,161599998.0
2005-02-15 05:32:00,82.448,82.493,82.448,82.48,241700002.0
2005-02-15 05:33:00,82.475,82.493,82.468,82.472,218600001.0
2005-02-15 05:34:00,82.47,82.493,82.47,82.49,208500001.0
2005-02-15 05:35:00,82.464,82.482,82.439,82.447,144800001.0
2005-02-15 05:36:00,82.439,82.472,82.439,82.467,217699995.0
2005-02-15 05:37:00,82.476,82.499,82.453,82.479,339299995.0
2005-02-15 05:38:00,82.496,82.523,82.483,82.508,296100000.0
2005-02-15 05:39:00,82.513,82.53,82.488,82.518,261299999.0
2005-02-15 05:40:00,82.511,82.53,82.499,82.511,181200001.0
2005-02-15 05:41:00,82.53,82.536,82.506,82.506,319400005.0
2005-02-15 05:42:00,82.508,82.531,82.492,82.507,169400003.0
2005-02-15 05:43:00,82.53,82.53,82.498,82.498,146799999.0
2005-02-15 05:44:00,82.509,82.539,82.509,82.528,137700001.0
2005-02-15 05:45:00,82.507,82.513,82.484,82.5,132399999.0
2005-02-15 05:46:00,82.488,82.534,82.47,82.517,170799998.0
2005-02-15 05:47:00,82.514,82.534,82.506,82.523,164300001.0
2005-02-15 05:48:00,82.512,82.536,82.508,82.526,238600000.0
2005-02-15 05:49:00,82.537,82.56,82.525,82.53,200999999.0
2005-02-15 05:50:00,82.546,82.559,82.526,82.541,152900000.0
2005-02-15 05:51:00,82.528,82.553,82.499,82.528,111500001.0
2005-02-15 05:52:00,82.539,82.543,82.513,82.522,187899994.0
2005-02-15 05:53:00,82.512,82.54,82.496,82.513,222500002.0
2005-02-15 05:54:00,82.492,82.52,82.476,82.494,250399999.0
2005-02-15 05:55:00,82.511,82.536,82.505,82.522,225299998.0
2005-02-15 05:56:00,82.52,82.548,82.52,82.536,139100002.0
2005-02-15 05:57:00,82.552,82.567,82.522,82.547,85700000.0
2005-02-15 05:58:00,82.535,82.555,82.525,82.532,110399999.0
2005-02-15 05:59:00,82.519,82.551,82.513,82.526,177900001.0
2005-02-15 06:00:00,82.512,82.543,82.498,82.514,236000000.0
2005-02-15 06:01:00,82.514,82.516,82.483,82.483,145400002.0
2005-02-15 06:02:00,82.49,82.527,82.49,82.509,130200003.0
2005-02-15 06:03:00,82.519,82.535,82.502,82.523,288199998.0
2005-02-15 06:04:00,82.527,82.527,82.482,82.494,249799999.0
2005-02-15 06:05:00,82.505,82.528,82.489,82.528,132500001.0
2005-02-15 06:06:00,82.5,82.543,82.486,82.526,204000002.0
2005-02-15 06:07:00,82.505,82.539,82.504,82.518,147100000.0
2005-02-15 06:08:00,82.504,82.537,82.498,82.537,126600000.0
2005-02-15 06:09:00,82.536,82.57,82.526,82.551,183099999.0
2005-02-15 06:10:00,82.554,82.56,82.53,82.56,187100001.0
2005-02-15 06:11:00,82.563,82.583,82.553,82.583,254199997.0
2005-02-15 06:12:00,82.567,82.57,82.542,82.544,165299997.0
2005-02-15 06:13:00,82.552,82.56,82.523,82.541,135500000.0
2005-02-15 06:14:00,82.554,82.571,82.531,82.531,243299995.0
2005-02-15 06:15:00,82.546,82.565,82.508,82.515,148900000.0
2005-02-15 06:16:00,82.557,82.564,82.532,82.54,200699995.0
2005-02-15 06:17:00,82.527,82.561,82.527,82.548,90300000.0
2005-02-15 06:18:00,82.557,82.575,82.546,82.569,192100000.0
2005-02-15 06:19:00,82.55,82.579,82.519,82.535,151399997.0
2005-02-15 06:20:00,82.548,82.573,82.539,82.561,113000000.0
2005-02-15 06:21:00,82.561,82.583,82.559,82.582,221799998.0
2005-02-15 06:22:00,82.561,82.579,82.545,82.579,316700001.0
2005-02-15 06:23:00,82.549,82.571,82.539,82.554,120399999.0
2005-02-15 06:24:00,82.535,82.557,82.515,82.534,279399998.0
2005-02-15 06:25:00,82.555,82.573,82.548,82.55,307299997.0
2005-02-15 06:26:00,82.544,82.586,82.544,82.585,257199999.0
2005-02-15 06:27:00,82.556,82.582,82.552,82.564,201100001.0
2005-02-15 06:28:00,82.57,82.594,82.566,82.572,151499999.0
2005-02-15 06:29:00,82.57,82.59,82.535,82.567,63500000.0
2005-02-15 06:30:00,82.587,82.594,82.562,82.568,98600000.0
2005-02-15 06:31:00,82.568,82.59,82.552,82.568,96600000.0
2005-02-15 06:32:00,82.588,82.608,82.578,82.59,180000001.0
2005-02-15 06:33:00,82.579,82.591,82.562,82.577,167499998.0
2005-02-15 06:34:00,82.579,82.588,82.547,82.557,326499998.0
2005-02-15 06:35:00,82.564,82.591,82.541,82.574,224899999.0
2005-02-15 06:36:00,82.551,82.585,82.55,82.57,198599997.0
2005-02-15 06:37:00,82.572,82.588,82.557,82.568,45800000.0
2005-02-15 06:38:00,82.594,82.602,82.571,82.576,321299998.0
2005-02-15 06:39:00,82.556,82.591,82.556,82.576,175199998.0
2005-02-15 06:40:00,82.563,82.585,82.554,82.579,241400000.0
2005-02-15 06:41:00,82.558,82.589,82.554,82.554,241900001.0
2005-02-15 06:42:00,82.563,82.588,82.548,82.584,195500001.0
2005-02-15 06:43:00,82.581,82.584,82.558,82.56,189099999.0
2005-02-15 06:44:00,82.577,82.6,82.554,82.582,138400002.0
2005-02-15 06:45:00,82.595,82.595,82.552,82.56,103300000.0
2005-02-15 06:46:00,82.576,82.604,82.574,82.589,174600000.0
2005-02-15 06:47:00,82.572,82.6,82.554,82.565,160900001.0
2005-02-15 06:48:00,82.568,82.583,82.551,82.555,170199998.0
2005-02-15 06:49:00,82.546,82.571,82.544,82.571,131100001.0
2005-02-15 06:50:00,82.513,82.561,82.513,82.561,93500000.0
2005-02-15 06:51:00,82.552,82.571,82.536,82.56,138599999.0
2005-02-15 06:52:00,82.546,82.579,82.535,82.559,248800004.0
2005-02-15 06:53:00,82.562,82.575,82.528,82.553,205600000.0
2005-02-15 06:54:00,82.595,82.6,82.566,82.572,292799999.0
2005-02-15 06:55:00,82.569,82.594,82.555,82.575,207400002.0
2005-02-15 06:56:00,82.562,82.592,82.562,82.589,305200001.0
2005-02-15 06:57:00,82.572,82.584,82.551,82.571,182100000.0
2005-02-15 06:58:00,82.577,82.599,82.561,82.585,169499998.0
2005-02-15 06:59:00,82.602,82.604,82.583,82.591,149799997.0
2005-02-15 07:00:00,82.561,82.593,82.558,82.593,130600001.0
2005-02-15 07:01:00,82.586,82.593,82.563,82.563,152300001.0
2005-02-15 07:02:00,82.556,82.584,82.556,82.58,252599998.0
2005-02-15 07:03:00,82.569,82.592,82.546,82.589,360099992.0
2005-02-15 07:04:00,82.587,82.602,82.57,82.576,168600003.0
2005-02-15 07:05:00,82.589,82.61,82.576,82.582,229399999.0
2005-02-15 07:06:00,82.568,82.595,82.568,82.593,198999997.0
2005-02-15 07:07:00,82.582,82.585,82.55,82.564,79900000.0
2005-02-15 07:08:00,82.566,82.59,82.559,82.59,141999995.0
2005-02-15 07:09:00,82.572,82.612,82.555,82.561,219900004.0
2005-02-15 07:10:00,82.554,82.583,82.551,82.556,233700000.0
2005-02-15 07:11:00,82.575,82.591,82.571,82.585,179100004.0
2005-02-15 07:12:00,82.561,82.585,82.559,82.577,146200000.0
2005-02-15 07:13:00,82.569,82.587,82.558,82.581,186599997.0
2005-02-15 07:14:00,82.563,82.592,82.557,82.592,228199995.0
2005-02-15 07:15:00,82.576,82.601,82.56,82.573,186600002.0
2005-02-15 07:16:00,82.572,82.586,82.537,82.58,311599993.0
2005-02-15 07:17:00,82.548,82.58,82.548,82.58,100899999.0
2005-02-15 07:18:00,82.565,82.581,82.541,82.556,168699997.0
2005-02-15 07:19:00,82.559,82.576,82.539,82.576,197200001.0
2005-02-15 07:20:00,82.552,82.569,82.524,82.534,171899999.0
2005-02-15 07:21:00,82.526,82.542,82.498,82.498,146000000.0
2005-02-15 07:22:00,82.517,82.551,82.498,82.533,81200000.0
2005-02-15 07:23:00,82.521,82.552,82.512,82.53,184400003.0
2005-02-15 07:24:00,82.516,82.541,82.503,82.528,107700000.0
2005-02-15 07:25:00,82.53,82.538,82.51,82.519,234700001.0
2005-02-15 07:26:00,82.513,82.533,82.497,82.509,206900000.0
2005-02-15 07:27:00,82.511,82.531,82.491,82.528,155999998.0
2005-02-15 07:28:00,82.538,82.538,82.501,82.501,197699998.0
2005-02-15 07:29:00,82.541,82.541,82.512,82.521,156600003.0
2005-02-15 07:30:00,82.535,82.568,82.535,82.568,181900002.0
2005-02-15 07:31:00,82.558,82.594,82.552,82.562,203699997.0
2005-02-15 07:32:00,82.55,82.58,82.535,82.563,187000001.0
2005-02-15 07:33:00,82.545,82.572,82.527,82.54,233600004.0
2005-02-15 07:34:00,82.576,82.577,82.555,82.561,153699998.0
2005-02-15 07:35:00,82.542,82.582,82.541,82.549,389100001.0
2005-02-15 07:36:00,82.573,82.6,82.567,82.577,316699993.0
2005-02-15 07:37:00,82.578,82.598,82.565,82.591,138999999.0
2005-02-15 07:38:00,82.574,82.586,82.556,82.563,186200002.0
2005-02-15 07:39:00,82.57,82.576,82.539,82.57,262099999.0
2005-02-15 07:40:00,82.548,82.569,82.54,82.564,198200001.0
2005-02-15 07:41:00,82.562,82.562,82.53,82.53,72900000.0
2005-02-15 07:42:00,82.521,82.552,82.521,82.545,214900005.0
2005-02-15 07:43:00,82.539,82.547,82.518,82.53,175999997.0
2005-02-15 07:44:00,82.557,82.569,82.526,82.545,181899997.0
2005-02-15 07:45:00,82.547,82.575,82.521,82.531,94700000.0
2005-02-15 07:46:00,82.531,82.548,82.506,82.532,198600002.0
2005-02-15 07:47:00,82.543,82.566,82.519,82.546,159000000.0
2005-02-15 07:48:00,82.535,82.55,82.513,82.538,278400003.0
2005-02-15 07:49:00,82.551,82.551,82.519,82.523,317300001.0
2005-02-15 07:50:00,82.533,82.555,82.479,82.515,232900002.0
2005-02-15 07:51:00,82.52,82.542,82.509,82.52,281299996.0
2005-02-15 07:52:00,82.515,82.535,82.482,82.5,221100000.0
2005-02-15 07:53:00,82.499,82.533,82.476,82.533,275700002.0
2005-02-15 07:54:00,82.523,82.553,82.509,82.553,252099997.0
2005-02-15 07:55:00,82.531,82.556,82.522,82.556,222299999.0
2005-02-15 07:56:00,82.522,82.536,82.495,82.509,152400000.0
2005-02-15 07:57:00,82.528,82.548,82.521,82.548,188399996.0
2005-02-15 07:58:00,82.534,82.558,82.527,82.558,175300003.0
2005-02-15 07:59:00,82.541,82.559,82.527,82.536,233600000.0
2005-02-15 08:00:00,82.54,82.546,82.514,82.536,243200001.0
2005-02-15 08:01:00,82.529,82.548,82.495,82.52,230900001.0
2005-02-15 08:02:00,82.508,82.549,82.508,82.547,115100000.0
2005-02-15 08:03:00,82.549,82.561,82.519,82.519,174800000.0
2005-02-15 08:04:00,82.509,82.539,82.507,82.539,229599997.0
2005-02-15 08:05:00,82.536,82.545,82.492,82.492,182299999.0
2005-02-15 08:06:00,82.535,82.557,82.525,82.532,235199996.0
2005-02-15 08:07:00,82.538,82.562,82.527,82.547,188299998.0
2005-02-15 08:08:00,82.546,82.564,82.531,82.544,122500000.0
2005-02-15 08:09:00,82.493,82.541,82.493,82.524,200099999.0
2005-02-15 08:10:00,82.534,82.563,82.521,82.542,172499997.0
2005-02-15 08:11:00,82.52,82.54,82.519,82.535,225699999.0
2005-02-15 08:12:00,82.504,82.537,82.493,82.518,134499999.0
2005-02-15 08:13:00,82.525,82.54,82.506,82.54,163700000.0
2005-02-15 08:14:00,82.515,82.532,82.505,82.518,159899998.0
2005-02-15 08:15:00,82.502,82.53,82.481,82.515,174299996.0
2005-02-15 08:16:00,82.527,82.54,82.505,82.515,167099999.0
2005-02-15 08:17:00,82.533,82.55,82.517,82.542,145100002.0
2005-02-15 08:18:00,82.511,82.545,82.505,82.525,219500001.0
2005-02-15 08:19:00,82.542,82.542,82.502,82.502,208199998.0
2005-02-15 08:20:00,82.494,82.525,82.486,82.525,224199998.0
2005-02-15 08:21:00,82.53,82.541,82.519,82.519,186500000.0
2005-02-15 08:22:00,82.511,82.529,82.498,82.516,146599997.0
2005-02-15 08:23:00,82.496,82.525,82.496,82.523,139100002.0
2005-02-15 08:24:00,82.496,82.517,82.483,82.511,205600002.0
2005-02-15 08:25:00,82.485,82.537,82.485,82.537,281799998.0
2005-02-15 08:26:00,82.522,82.531,82.502,82.508,273700002.0
2005-02-15 08:27:00,82.497,82.518,82.487,82.51,242799999.0
2005-02-15 08:28:00,82.497,82.535,82.487,82.535,133899999.0
2005-02-15 08:29:00,82.529,82.535,82.511,82.521,126800000.0
2005-02-15 08:30:00,82.523,82.548,82.507,82.53,283899996.0
2005-02-15 08:31:00,82.541,82.545,82.518,82.527,203699998.0
2005-02-15 08:32:00,82.533,82.544,82.494,82.494,200400002.0
2005-02-15 08:33:00,82.545,82.548,82.514,82.518,282599998.0
2005-02-15 08:34:00,82.505,82.539,82.493,82.507,118300000.0
2005-02-15 08:35:00,82.534,82.534,82.502,82.516,210099999.0
2005-02-15 08:36:00,82.534,82.536,82.501,82.501,137800003.0
2005-02-15 08:37:00,82.518,82.519,82.486,82.496,234200000.0
2005-02-15 08:38:00,82.498,82.51,82.479,82.492,207299999.0
2005-02-15 08:39:00,82.457,82.481,82.448,82.463,204899999.0
2005-02-15 08:40:00,82.445,82.472,82.445,82.465,191700000.0
2005-02-15 08:41:00,82.46,82.479,82.442,82.442,138800000.0
2005-02-15 08:42:00,82.452,82.478,82.44,82.447,198599999.0
2005-02-15 08:43:00,82.459,82.47,82.444,82.445,132000000.0
2005-02-15 08:44:00,82.452,82.479,82.438,82.479,208999996.0
2005-02-15 08:45:00,82.449,82.481,82.449,82.481,225399999.0
2005-02-15 08:46:00,82.469,82.479,82.443,82.458,139899999.0
2005-02-15 08:47:00,82.456,82.477,82.441,82.443,203699999.0
2005-02-15 08:48:00,82.449,82.464,82.443,82.459,134400000.0
2005-02-15 08:49:00,82.462,82.473,82.44,82.446,253200000.0
2005-02-15 08:50:00,82.459,82.461,82.429,82.429,156299998.0
2005-02-15 08:51:00,82.439,82.454,82.419,82.419,264199998.0
2005-02-15 08:52:00,82.417,82.443,82.415,82.44,117400000.0
2005-02-15 08:53:00,82.43,82.451,82.423,82.45,253500000.0
2005-02-15 08:54:00,82.435,82.448,82.421,82.429,85300000.0
2005-02-15 08:55:00,82.393,82.42,82.387,82.387,165900001.0
2005-02-15 08:56:00,82.412,82.438,82.403,82.418,167400001.0
2005-02-15 08:57:00,82.454,82.472,82.423,82.424,143100003.0
2005-02-15 08:58:00,82.432,82.451,82.408,82.416,156800002.0
2005-02-15 08:59:00,82.425,82.451,82.408,82.418,219400000.0
2005-02-15 09:00:00,82.425,82.435,82.402,82.413,293899998.0
2005-02-15 09:01:00,82.451,82.469,82.442,82.444,180999995.0
2005-02-15 09:02:00,82.461,82.474,82.437,82.437,101100000.0
2005-02-15 09:03:00,82.436,82.445,82.397,82.403,222200002.0
2005-02-15 09:04:00,82.399,82.431,82.391,82.411,249499999.0
2005-02-15 09:05:00,82.437,82.445,82.416,82.422,134299998.0
2005-02-15 09:06:00,82.419,82.447,82.413,82.438,184600001.0
2005-02-15 09:07:00,82.424,82.448,82.421,82.442,170299997.0
2005-02-15 09:08:00,82.438,82.449,82.43,82.431,115800000.0
2005-02-15 09:09:00,82.456,82.459,82.426,82.443,164799999.0
2005-02-15 09:10:00,82.427,82.453,82.419,82.433,161000001.0
2005-02-15 09:11:00,82.45,82.465,82.416,82.433,196100001.0
2005-02-15 09:12:00,82.426,82.448,82.416,82.417,120400000.0
2005-02-15 09:13:00,82.444,82.486,82.439,82.462,83100000.0
2005-02-15 09:14:00,82.47,82.485,82.444,82.456,121100001.0
2005-02-15 09:15:00,82.462,82.474,82.441,82.459,272800001.0
2005-02-15 09:16:00,82.458,82.496,82.458,82.487,209499998.0
2005-02-15 09:17:00,82.471,82.497,82.461,82.473,262500001.0
2005-02-15 09:18:00,82.447,82.478,82.445,82.478,187899994.0
2005-02-15 09:19:00,82.464,82.464,82.426,82.433,95800000.0
2005-02-15 09:20:00,82.474,82.49,82.468,82.471,239800002.0
2005-02-15 09:21:00,82.48,82.504,82.465,82.489,129799998.0
2005-02-15 09:22:00,82.482,82.498,82.469,82.481,215600000.0
2005-02-15 09:23:00,82.481,82.481,82.443,82.452,139900002.0
2005-02-15 09:24:00,82.472,82.479,82.43,82.46,211900000.0
2005-02-15 09:25:00,82.477,82.49,82.434,82.434,153600001.0
2005-02-15 09:26:00,82.442,82.481,82.442,82.458,263800000.0
2005-02-15 09:27:00,82.445,82.458,82.41,82.42,184500000.0
2005-02-15 09:28:00,82.43,82.463,82.422,82.456,174699999.0
2005-02-15 09:29:00,82.447,82.459,82.427,82.43,143699999.0
2005-02-15 09:30:00,82.419,82.462,82.419,82.453,213600002.0
2005-02-15 09:31:00,82.446,82.468,82.445,82.453,133800000.0
2005-02-15 09:32:00,82.437,82.44,82.41,82.424,200899999.0
2005-02-15 09:33:00,82.452,82.46,82.425,82.425,144999997.0
2005-02-15 09:34:00,82.414,82.425,82.372,82.372,66000000.0
2005-02-15 09:35:00,82.378,82.408,82.377,82.398,145700000.0
2005-02-15 09:36:00,82.388,82.416,82.388,82.407,166600000.0
2005-02-15 09:37:00,82.395,82.44,82.393,82.44,227299998.0
2005-02-15 09:38:00,82.408,82.469,82.406,82.465,125999999.0
2005-02-15 09:39:00,82.454,82.47,82.435,82.459,215700000.0
2005-02-15 09:40:00,82.429,82.464,82.429,82.458,129799999.0
2005-02-15 09:41:00,82.443,82.452,82.423,82.435,157799999.0
2005-02-15 09:42:00,82.455,82.461,82.438,82.444,76900002.0
2005-02-15 09:43:00,82.46,82.477,82.446,82.459,168199999.0
2005-02-15 09:44:00,82.454,82.454,82.411,82.447,200199996.0
2005-02-15 09:45:00,82.431,82.457,82.42,82.441,119900000.0
2005-02-15 09:46:00,82.434,82.452,82.417,82.43,256000001.0
2005-02-15 09:47:00,82.413,82.443,82.401,82.421,294000003.0
2005-02-15 09:48:00,82.421,82.438,82.416,82.429,234700000.0
2005-02-15 09:49:00,82.425,82.435,82.397,82.416,232199996.0
2005-02-15 09:50:00,82.421,82.45,82.405,82.45,310599998.0
2005-02-15 09:51:00,82.424,82.441,82.409,82.42,181500001.0
2005-02-15 09:52:00,82.414,82.458,82.414,82.452,155299997.0
2005-02-15 09:53:00,82.454,82.454,82.412,82.422,232800000.0
2005-02-15 09:54:00,82.445,82.456,82.425,82.433,172099999.0
2005-02-15 09:55:00,82.449,82.458,82.426,82.426,231600002.0
2005-02-15 09:56:00,82.439,82.456,82.426,82.454,128200000.0
2005-02-15 09:57:00,82.452,82.464,82.434,82.442,191900000.0
2005-02-15 09:58:00,82.467,82.473,82.448,82.448,283499995.0
2005-02-15 09:59:00,82.444,82.458,82.424,82.424,236200000.0
2005-02-15 10:00:00,82.418,82.442,82.411,82.411,142199997.0
2005-02-15 10:01:00,82.44,82.451,82.426,82.432,229500001.0
2005-02-15 10:02:00,82.462,82.483,82.452,82.461,150899999.0
2005-02-15 10:03:00,82.492,82.5,82.467,82.468,158800000.0
2005-02-15 10:04:00,82.472,82.484,82.458,82.472,120800002.0
2005-02-15 10:05:00,82.451,82.47,82.429,82.457,338999999.0
2005-02-15 10:06:00,82.448,82.457,82.406,82.437,269500002.0
2005-02-15 10:07:00,82.403,82.444,82.384,82.404,310899999.0
2005-02-15 10:08:00,82.425,82.433,82.4,82.4,109599998.0
2005-02-15 10:09:00,82.403,82.437,82.395,82.405,240600001.0
2005-02-15 10:10:00,82.406,82.428,82.387,82.387,168800000.0
2005-02-15 10:11:00,82.382,82.401,82.364,82.386,162199998.0
2005-02-15 10:12:00,82.376,82.389,82.356,82.365,109200001.0
2005-02-15 10:13:00,82.347,82.399,82.347,82.393,133100001.0
2005-02-15 10:14:00,82.376,82.403,82.376,82.402,157399999.0
2005-02-15 10:15:00,82.378,82.41,82.363,82.376,242700001.0
2005-02-15 10:16:00,82.352,82.385,82.352,82.379,204700000.0
2005-02-15 10:17:00,82.367,82.404,82.367,82.401,127200000.0
2005-02-15 10:18:00,82.38,82.412,82.38,82.412,165899999.0
2005-02-15 10:19:00,82.394,82.41,82.374,82.376,135999997.0
2005-02-15 10:20:00,82.385,82.395,82.379,82.381,25500001.0
2005-02-15 10:21:00,82.375,82.417,82.375,82.408,244600000.0
2005-02-15 10:22:00,82.397,82.416,82.376,82.388,329399998.0
2005-02-15 10:23:00,82.398,82.413,82.378,82.397,191500001.0
2005-02-15 10:24:00,82.392,82.402,82.358,82.367,193200000.0
2005-02-15 10:25:00,82.38,82.395,82.363,82.369,86300000.0
2005-02-15 10:26:00,82.361,82.4,82.361,82.391,184999996.0
2005-02-15 10:27:00,82.383,82.41,82.376,82.379,284199998.0
2005-02-15 10:28:00,82.39,82.413,82.369,82.4,117100001.0
2005-02-15 10:29:00,82.361,82.398,82.351,82.398,262199997.0
2005-02-15 10:30:00,82.386,82.42,82.386,82.418,199699998.0
2005-02-15 10:31:00,82.423,82.441,82.408,82.427,192500000.0
2005-02-15 10:32:00,82.424,82.447,82.413,82.426,140299998.0
2005-02-15 10:33:00,82.416,82.444,82.407,82.423,238499999.0
2005-02-15 10:34:00,82.417,82.436,82.404,82.424,104299999.0
2005-02-15 10:35:00,82.431,82.484,82.431,82.477,119900001.0
2005-02-15 10:36:00,82.483,82.547,82.479,82.508,202399999.0
2005-02-15 10:37:00,82.497,82.505,82.469,82.47,242499999.0
2005-02-15 10:38:00,82.487,82.487,82.447,82.456,167799999.0
2005-02-15 10:39:00,82.453,82.492,82.453,82.483,211000001.0
2005-02-15 10:40:00,82.475,82.502,82.454,82.472,210600002.0
2005-02-15 10:41:00,82.498,82.52,82.489,82.504,259600000.0
2005-02-15 10:42:00,82.48,82.525,82.476,82.525,294000002.0
2005-02-15 10:43:00,82.504,82.541,82.504,82.538,349500001.0
2005-02-15 10:44:00,82.531,82.556,82.512,82.526,280899998.0
2005-02-15 10:45:00,82.527,82.548,82.505,82.528,125500002.0
2005-02-15 10:46:00,82.531,82.551,82.527,82.536,215400000.0
2005-02-15 10:47:00,82.521,82.543,82.5,82.52,148500001.0
2005-02-15 10:48:00,82.533,82.533,82.506,82.511,216500001.0
2005-02-15 10:49:00,82.507,82.529,82.476,82.529,128300000.0
2005-02-15 10:50:00,82.518,82.518,82.467,82.494,165299999.0
2005-02-15 10:51:00,82.491,82.5,82.475,82.475,225000002.0
2005-02-15 10:52:00,82.49,82.505,82.469,82.482,325799994.0
2005-02-15 10:53:00,82.497,82.522,82.489,82.51,130200001.0
2005-02-15 10:54:00,82.511,82.519,82.459,82.459,207700001.0
2005-02-15 10:55:00,82.476,82.489,82.457,82.477,320699998.0
2005-02-15 10:56:00,82.492,82.492,82.446,82.459,249399998.0
2005-02-15 10:57:00,82.47,82.48,82.439,82.473,186900000.0
2005-02-15 10:58:00,82.464,82.483,82.446,82.475,246999998.0
2005-02-15 10:59:00,82.458,82.501,82.458,82.498,157099999.0
2005-02-15 11:00:00,82.483,82.526,82.432,82.496,268399996.0
2005-02-15 11:01:00,82.528,82.536,82.509,82.512,256699999.0
2005-02-15 11:02:00,82.495,82.529,82.495,82.517,184399999.0
2005-02-15 11:03:00,82.484,82.524,82.484,82.508,220199999.0
2005-02-15 11:04:00,82.491,82.508,82.476,82.494,160000002.0
2005-02-15 11:05:00,82.479,82.513,82.469,82.495,227299995.0
2005-02-15 11:06:00,82.48,82.503,82.478,82.503,119799999.0
2005-02-15 11:07:00,82.509,82.521,82.488,82.495,273199998.0
2005-02-15 11:08:00,82.502,82.51,82.47,82.489,197399994.0
2005-02-15 11:09:00,82.486,82.504,82.465,82.482,88700000.0
2005-02-15 11:10:00,82.51,82.532,82.499,82.527,189900001.0
2005-02-15 11:11:00,82.515,82.546,82.508,82.538,116300000.0
2005-02-15 11:12:00,82.524,82.553,82.517,82.528,208099997.0
2005-02-15 11:13:00,82.515,82.534,82.504,82.534,193400002.0
2005-02-15 11:14:00,82.501,82.522,82.495,82.495,134199998.0
2005-02-15 11:15:00,82.495,82.516,82.465,82.465,160099999.0
2005-02-15 11:16:00,82.47,82.502,82.47,82.502,76700001.0
2005-02-15 11:17:00,82.506,82.515,82.483,82.492,157000002.0
2005-02-15 11:18:00,82.464,82.511,82.464,82.502,262600001.0
2005-02-15 11:19:00,82.489,82.521,82.484,82.502,188899999.0
2005-02-15 11:20:00,82.498,82.531,82.498,82.518,135000000.0
2005-02-15 11:21:00,82.507,82.538,82.507,82.528,198600002.0
2005-02-15 11:22:00,82.513,82.532,82.501,82.504,236299999.0
2005-02-15 11:23:00,82.497,82.551,82.497,82.551,183399998.0
2005-02-15 11:24:00,82.531,82.551,82.525,82.538,250700002.0
2005-02-15 11:25:00,82.548,82.555,82.526,82.535,207799995.0
2005-02-15 11:26:00,82.527,82.547,82.513,82.535,196200000.0
2005-02-15 11:27:00,82.541,82.563,82.536,82.544,192899999.0
2005-02-15 11:28:00,82.548,82.569,82.52,82.535,149499999.0
2005-02-15 11:29:00,82.533,82.555,82.526,82.555,129300002.0
2005-02-15 11:30:00,82.522,82.547,82.506,82.516,165399998.0
2005-02-15 11:31:00,82.527,82.561,82.521,82.561,178399998.0
2005-02-15 11:32:00,82.554,82.568,82.529,82.536,241699999.0
2005-02-15 11:33:00,82.512,82.556,82.51,82.536,263099998.0
2005-02-15 11:34:00,82.519,82.534,82.502,82.522,123799999.0
2005-02-15 11:35:00,82.517,82.53,82.48,82.497,169799998.0
2005-02-15 11:36:00,82.504,82.523,82.495,82.507,173699999.0
2005-02-15 11:37:00,82.508,82.531,82.498,82.506,204599997.0
2005-02-15 11:38:00,82.477,82.497,82.464,82.491,289700002.0
2005-02-15 11:39:00,82.486,82.486,82.453,82.468,132400001.0
2005-02-15 11:40:00,82.442,82.496,82.442,82.492,242399999.0
2005-02-15 11:41:00,82.48,82.504,82.462,82.498,187400000.0
2005-02-15 11:42:00,82.484,82.491,82.46,82.46,167399998.0
2005-02-15 11:43:00,82.486,82.495,82.455,82.468,186800000.0
2005-02-15 11:44:00,82.493,82.501,82.471,82.471,217999999.0
2005-02-15 11:45:00,82.461,82.487,82.444,82.487,302300000.0
2005-02-15 11:46:00,82.475,82.501,82.462,82.476,296400000.0
2005-02-15 11:47:00,82.473,82.494,82.445,82.462,299100002.0
2005-02-15 11:48:00,82.475,82.499,82.469,82.487,172399998.0
2005-02-15 11:49:00,82.485,82.503,82.464,82.488,331900000.0
2005-02-15 11:50:00,82.456,82.486,82.453,82.482,230299998.0
2005-02-15 11:51:00,82.489,82.508,82.463,82.473,299400003.0
2005-02-15 11:52:00,82.455,82.477,82.442,82.462,283500000.0
2005-02-15 11:53:00,82.448,82.472,82.445,82.464,227100000.0
2005-02-15 11:54:00,82.451,82.47,82.427,82.436,262800001.0
2005-02-15 11:55:00,82.41,82.452,82.399,82.437,180099998.0
2005-02-15 11:56:00,82.433,82.455,82.418,82.444,217200003.0
2005-02-15 11:57:00,82.446,82.462,82.42,82.433,113900000.0
2005-02-15 11:58:00,82.443,82.451,82.417,82.428,281500000.0
2005-02-15 11:59:00,82.429,82.452,82.407,82.425,232400005.0
2005-02-15 12:00:00,82.405,82.43,82.386,82.397,231400002.0
2005-02-15 12:01:00,82.381,82.429,82.381,82.41,218000002.0
2005-02-15 12:02:00,82.402,82.432,82.391,82.432,193800001.0
2005-02-15 12:03:00,82.434,82.438,82.386,82.391,121699999.0
2005-02-15 12:04:00,82.401,82.429,82.4,82.421,260099999.0
2005-02-15 12:05:00,82.421,82.439,82.405,82.42,168699998.0
2005-02-15 12:06:00,82.4,82.424,82.395,82.412,227799998.0
2005-02-15 12:07:00,82.422,82.436,82.382,82.407,235900001.0
2005-02-15 12:08:00,82.404,82.431,82.38,82.386,237499997.0
2005-02-15 12:09:00,82.397,82.425,82.388,82.407,97300001.0
2005-02-15 12:10:00,82.393,82.443,82.393,82.433,223299998.0
2005-02-15 12:11:00,82.403,82.428,82.382,82.41,133399999.0
2005-02-15 12:12:00,82.406,82.419,82.398,82.404,126200000.0
2005-02-15 12:13:00,82.412,82.418,82.357,82.357,184900001.0
2005-02-15 12:14:00,82.357,82.374,82.336,82.336,289699996.0
2005-02-15 12:15:00,82.327,82.374,82.327,82.343,217099999.0
2005-02-15 12:16:00,82.352,82.361,82.334,82.35,243700000.0
2005-02-15 12:17:00,82.358,82.364,82.342,82.344,193899999.0
2005-02-15 12:18:00,82.332,82.367,82.332,82.359,216600001.0
2005-02-15 12:19:00,82.342,82.352,82.314,82.314,147599997.0
2005-02-15 12:20:00,82.319,82.341,82.272,82.296,268099999.0
2005-02-15 12:21:00,82.266,82.296,82.26,82.276,153100003.0
2005-02-15 12:22:00,82.277,82.303,82.264,82.265,343300005.0
2005-02-15 12:23:00,82.272,82.272,82.215,82.222,150599999.0
2005-02-15 12:24:00,82.242,82.275,82.233,82.265,242599999.0
2005-02-15 12:25:00,82.276,82.308,82.258,82.275,380399998.0
2005-02-15 12:26:00,82.263,82.285,82.218,82.23,168000001.0
2005-02-15 12:27:00,82.229,82.262,82.219,82.244,143599999.0
2005-02-15 12:28:00,82.266,82.281,82.228,82.228,207800000.0
2005-02-15 12:29:00,82.255,82.268,82.223,82.247,261299999.0
2005-02-15 12:30:00,82.269,82.292,82.254,82.276,257899998.0
2005-02-15 12:31:00,82.286,82.289,82.246,82.246,331900001.0
2005-02-15 12:32:00,82.256,82.286,82.243,82.262,158800000.0
2005-02-15 12:33:00,82.255,82.306,82.255,82.275,195299999.0
2005-02-15 12:34:00,82.266,82.284,82.23,82.242,234700001.0
2005-02-15 12:35:00,82.233,82.255,82.217,82.23,221699999.0
2005-02-15 12:36:00,82.213,82.251,82.213,82.25,215399999.0
2005-02-15 12:37:00,82.247,82.271,82.234,82.256,270099999.0
2005-02-15 12:38:00,82.264,82.283,82.255,82.271,205099997.0
2005-02-15 12:39:00,82.277,82.282,82.247,82.255,160000000.0
2005-02-15 12:40:00,82.269,82.29,82.244,82.257,193200001.0
2005-02-15 12:41:00,82.262,82.262,82.238,82.238,211599999.0
2005-02-15 12:42:00,82.252,82.289,82.252,82.278,175199998.0
2005-02-15 12:43:00,82.278,82.278,82.246,82.246,278000001.0
2005-02-15 12:44:00,82.249,82.269,82.224,82.224,266699998.0
2005-02-15 12:45:00,82.253,82.273,82.231,82.258,203400003.0
2005-02-15 12:46:00,82.235,82.285,82.235,82.283,210199999.0
2005-02-15 12:47:00,82.265,82.284,82.22,82.265,190899999.0
2005-02-15 12:48:00,82.234,82.267,82.225,82.248,177900000.0
2005-02-15 12:49:00,82.225,82.247,82.217,82.23,258499999.0
2005-02-15 12:50:00,82.22,82.233,82.2,82.218,237400004.0
2005-02-15 12:51:00,82.191,82.246,82.19,82.222,189099998.0
2005-02-15 12:52:00,82.207,82.213,82.178,82.187,148599998.0
2005-02-15 12:53:00,82.159,82.199,82.143,82.166,241200001.0
2005-02-15 12:54:00,82.15,82.175,82.131,82.145,210800005.0
2005-02-15 12:55:00,82.15,82.167,82.132,82.158,169399999.0
2005-02-15 12:56:00,82.152,82.172,82.134,82.163,225999998.0
2005-02-15 12:57:00,82.162,82.2,82.161,82.166,253899996.0
2005-02-15 12:58:00,82.178,82.209,82.162,82.194,111400000.0
2005-02-15 12:59:00,82.2,82.241,82.194,82.241,111000000.0
2005-02-15 13:00:00,82.204,82.239,82.202,82.214,245699997.0
2005-02-15 13:01:00,82.222,82.233,82.19,82.198,175599997.0
2005-02-15 13:02:00,82.182,82.205,82.165,82.185,152399999.0
2005-02-15 13:03:00,82.187,82.209,82.138,82.164,212099998.0
2005-02-15 13:04:00,82.177,82.199,82.144,82.144,218300000.0
2005-02-15 13:05:00,82.126,82.152,82.103,82.115,127699999.0
2005-02-15 13:06:00,82.134,82.139,82.102,82.117,252599998.0
2005-02-15 13:07:00,82.12,82.134,82.101,82.118,227200001.0
2005-02-15 13:08:00,82.102,82.137,82.068,82.123,125400000.0
2005-02-15 13:09:00,82.128,82.138,82.1,82.1,336200000.0
2005-02-15 13:10:00,82.123,82.131,82.094,82.106,212700001.0
2005-02-15 13:11:00,82.123,82.123,82.091,82.097,126100000.0
2005-02-15 13:12:00,82.109,82.135,82.071,82.117,241099998.0
2005-02-15 13:13:00,82.108,82.127,82.099,82.102,184699999.0
2005-02-15 13:14:00,82.103,82.13,82.094,82.112,163599999.0
2005-02-15 13:15:00,82.101,82.128,82.096,82.118,227300000.0
2005-02-15 13:16:00,82.114,82.138,82.11,82.127,243599999.0
2005-02-15 13:17:00,82.119,82.155,82.105,82.129,241499998.0
2005-02-15 13:18:00,82.134,82.153,82.126,82.138,124899999.0
2005-02-15 13:19:00,82.134,82.139,82.106,82.108,193199999.0
2005-02-15 13:20:00,82.122,82.144,82.106,82.144,181299999.0
2005-02-15 13:21:00,82.133,82.168,82.117,82.148,245900000.0
2005-02-15 13:22:00,82.12,82.144,82.111,82.131,124200000.0
2005-02-15 13:23:00,82.128,82.145,82.109,82.131,185600000.0
2005-02-15 13:24:00,82.117,82.136,82.107,82.125,225899998.0
2005-02-15 13:25:00,82.105,82.141,82.105,82.136,223299998.0
2005-02-15 13:26:00,82.137,82.162,82.137,82.161,208999998.0
2005-02-15 13:27:00,82.173,82.173,82.116,82.116,202899998.0
2005-02-15 13:28:00,82.126,82.139,82.111,82.122,219900000.0
2005-02-15 13:29:00,82.142,82.144,82.115,82.125,160099999.0
2005-02-15 13:30:00,82.093,82.13,82.093,82.124,192100000.0
2005-02-15 13:31:00,82.105,82.126,82.097,82.125,293500000.0
2005-02-15 13:32:00,82.106,82.129,82.099,82.109,110500000.0
2005-02-15 13:33:00,82.12,82.135,82.094,82.107,96900002.0
2005-02-15 13:34:00,82.121,82.143,82.107,82.107,219700000.0
2005-02-15 13:35:00,82.122,82.14,82.115,82.136,164200000.0
2005-02-15 13:36:00,82.123,82.147,82.107,82.107,197600002.0
2005-02-15 13:37:00,82.118,82.146,82.108,82.138,264199999.0
2005-02-15 13:38:00,82.138,82.151,82.114,82.129,258899997.0
2005-02-15 13:39:00,82.154,82.174,82.144,82.154,237800004.0
2005-02-15 13:40:00,82.119,82.161,82.117,82.14,181699999.0
2005-02-15 13:41:00,82.156,82.172,82.141,82.162,218600003.0
2005-02-15 13:42:00,82.155,82.171,82.13,82.131,156800004.0
2005-02-15 13:43:00,82.116,82.156,82.115,82.13,176799995.0
2005-02-15 13:44:00,82.102,82.152,82.093,82.134,184499999.0
2005-02-15 13:45:00,82.157,82.163,82.132,82.145,165800000.0
2005-02-15 13:46:00,82.136,82.179,82.129,82.154,171700001.0
2005-02-15 13:47:00,82.156,82.19,82.156,82.187,177899997.0
2005-02-15 13:48:00,82.169,82.196,82.156,82.192,163199999.0
2005-02-15 13:49:00,82.215,82.215,82.177,82.183,249599994.0
2005-02-15 13:50:00,82.176,82.2,82.156,82.182,177100001.0
2005-02-15 13:51:00,82.161,82.187,82.153,82.171,313199998.0
2005-02-15 13:52:00,82.141,82.171,82.134,82.16,225800000.0
2005-02-15 13:53:00,82.149,82.176,82.138,82.176,189700002.0
2005-02-15 13:54:00,82.143,82.19,82.135,82.154,102000000.0
2005-02-15 13:55:00,82.169,82.192,82.156,82.162,213100004.0
2005-02-15 13:56:00,82.171,82.196,82.166,82.193,196899997.0
2005-02-15 13:57:00,82.169,82.199,82.165,82.199,164700002.0
2005-02-15 13:58:00,82.19,82.208,82.18,82.192,123900001.0
2005-02-15 13:59:00,82.207,82.213,82.177,82.193,193899998.0
2005-02-15 14:00:00,82.205,82.219,82.187,82.203,193399999.0
2005-02-15 14:01:00,82.189,82.225,82.172,82.199,160999998.0
2005-02-15 14:02:00,82.192,82.231,82.181,82.197,177500001.0
2005-02-15 14:03:00,82.23,82.251,82.214,82.233,221200002.0
2005-02-15 14:04:00,82.255,82.277,82.242,82.257,144199998.0
2005-02-15 14:05:00,82.272,82.281,82.25,82.253,243700003.0
2005-02-15 14:06:00,82.262,82.303,82.245,82.281,246300002.0
2005-02-15 14:07:00,82.257,82.281,82.252,82.281,284400001.0
2005-02-15 14:08:00,82.263,82.284,82.252,82.273,160000002.0
2005-02-15 14:09:00,82.248,82.293,82.248,82.277,252099995.0
2005-02-15 14:10:00,82.282,82.292,82.258,82.258,185700001.0
2005-02-15 14:11:00,82.252,82.281,82.248,82.275,184199998.0
2005-02-15 14:12:00,82.27,82.274,82.243,82.257,153399998.0
2005-02-15 14:13:00,82.263,82.281,82.247,82.259,233500001.0
2005-02-15 14:14:00,82.229,82.262,82.229,82.261,272599998.0
2005-02-15 14:15:00,82.247,82.27,82.219,82.241,287699999.0
2005-02-15 14:16:00,82.237,82.257,82.224,82.231,214200001.0
2005-02-15 14:17:00,82.237,82.255,82.219,82.241,163200001.0
2005-02-15 14:18:00,82.241,82.25,82.21,82.21,204500001.0
2005-02-15 14:19:00,82.244,82.255,82.202,82.22,181700001.0
2005-02-15 14:20:00,82.223,82.272,82.206,82.246,154500001.0
2005-02-15 14:21:00,82.239,82.266,82.224,82.246,278599998.0
2005-02-15 14:22:00,82.237,82.254,82.208,82.234,194100000.0
2005-02-15 14:23:00,82.265,82.281,82.234,82.234,227700000.0
2005-02-15 14:24:00,82.26,82.265,82.235,82.244,353499998.0
2005-02-15 14:25:00,82.26,82.279,82.243,82.267,204400001.0
2005-02-15 14:26:00,82.275,82.275,82.227,82.242,171300001.0
2005-02-15 14:27:00,82.25,82.269,82.245,82.262,147100002.0
2005-02-15 14:28:00,82.235,82.27,82.233,82.264,121800000.0
2005-02-15 14:29:00,82.262,82.276,82.228,82.259,216100001.0
2005-02-15 14:30:00,82.244,82.257,82.22,82.229,267399998.0
2005-02-15 14:31:00,82.238,82.257,82.23,82.255,135600000.0
2005-02-15 14:32:00,82.249,82.265,82.24,82.262,180400000.0
2005-02-15 14:33:00,82.252,82.254,82.224,82.247,318700000.0
2005-02-15 14:34:00,82.253,82.268,82.227,82.25,134600000.0
2005-02-15 14:35:00,82.265,82.287,82.254,82.269,187099993.0
2005-02-15 14:36:00,82.257,82.292,82.257,82.286,112700000.0
2005-02-15 14:37:00,82.279,82.311,82.277,82.309,293600001.0
2005-02-15 14:38:00,82.309,82.328,82.291,82.305,119300000.0
2005-02-15 14:39:00,82.304,82.33,82.295,82.31,90600000.0
2005-02-15 14:40:00,82.317,82.336,82.298,82.306,144300002.0
2005-02-15 14:41:00,82.318,82.318,82.252,82.299,225300000.0
2005-02-15 14:42:00,82.318,82.325,82.293,82.293,184900000.0
2005-02-15 14:43:00,82.3,82.329,82.29,82.326,157100002.0
2005-02-15 14:44:00,82.296,82.307,82.274,82.286,211300002.0
2005-02-15 14:45:00,82.284,82.302,82.279,82.302,168199998.0
2005-02-15 14:46:00,82.263,82.293,82.253,82.268,182200000.0
2005-02-15 14:47:00,82.245,82.288,82.242,82.269,183099999.0
2005-02-15 14:48:00,82.261,82.295,82.238,82.257,325300000.0
2005-02-15 14:49:00,82.249,82.265,82.234,82.236,162499999.0
2005-02-15 14:50:00,82.245,82.257,82.211,82.224,318500001.0
2005-02-15 14:51:00,82.225,82.249,82.207,82.232,220499994.0
2005-02-15 14:52:00,82.218,82.232,82.194,82.196,239599994.0
2005-02-15 14:53:00,82.176,82.254,82.176,82.206,212400000.0
2005-02-15 14:54:00,82.222,82.229,82.193,82.202,230000000.0
2005-02-15 14:55:00,82.249,82.254,82.228,82.237,136300001.0
2005-02-15 14:56:00,82.223,82.25,82.218,82.244,230599999.0
2005-02-15 14:57:00,82.237,82.252,82.219,82.232,224599999.0
2005-02-15 14:58:00,82.218,82.257,82.218,82.248,199000001.0
2005-02-15 14:59:00,82.221,82.258,82.216,82.235,276200003.0
2005-02-15 15:00:00,82.231,82.246,82.21,82.243,326900001.0
2005-02-15 15:01:00,82.24,82.25,82.212,82.212,372399993.0
2005-02-15 15:02:00,82.218,82.239,82.202,82.216,259599999.0
2005-02-15 15:03:00,82.211,82.235,82.207,82.226,195599997.0
2005-02-15 15:04:00,82.236,82.241,82.21,82.21,169500001.0
2005-02-15 15:05:00,82.225,82.255,82.22,82.229,280500001.0
2005-02-15 15:06:00,82.234,82.255,82.215,82.254,187099997.0
2005-02-15 15:07:00,82.227,82.255,82.19,82.244,212200002.0
2005-02-15 15:08:00,82.233,82.261,82.223,82.228,231300000.0
2005-02-15 15:09:00,82.241,82.253,82.194,82.22,224900002.0
2005-02-15 15:10:00,82.242,82.273,82.231,82.254,239600001.0
2005-02-15 15:11:00,82.242,82.254,82.215,82.215,222800005.0
2005-02-15 15:12:00,82.209,82.257,82.204,82.221,224900000.0
2005-02-15 15:13:00,82.252,82.271,82.239,82.249,193199999.0
2005-02-15 15:14:00,82.245,82.289,82.243,82.269,245000001.0
2005-02-15 15:15:00,82.253,82.322,82.253,82.322,122900000.0
2005-02-15 15:16:00,82.268,82.302,82.268,82.288,132899999.0
2005-02-15 15:17:00,82.265,82.292,82.232,82.265,164799997.0
2005-02-15 15:18:00,82.3,82.305,82.259,82.28,199399996.0
2005-02-15 15:19:00,82.266,82.273,82.226,82.235,235800000.0
2005-02-15 15:20:00,82.227,82.284,82.227,82.275,163199998.0
2005-02-15 15:21:00,82.28,82.283,82.251,82.263,276800000.0
2005-02-15 15:22:00,82.253,82.283,82.241,82.277,228900003.0
2005-02-15 15:23:00,82.299,82.329,82.29,82.29,149900000.0
2005-02-15 15:24:00,82.323,82.343,82.293,82.293,330899998.0
2005-02-15 15:25:00,82.325,82.344,82.296,82.329,243299999.0
2005-02-15 15:26:00,82.3,82.361,82.3,82.358,162700002.0
2005-02-15 15:27:00,82.336,82.361,82.319,82.334,319999996.0
2005-02-15 15:28:00,82.332,82.36,82.327,82.354,196299999.0
2005-02-15 15:29:00,82.349,82.349,82.296,82.314,209800000.0
2005-02-15 15:30:00,82.302,82.35,82.295,82.35,164200001.0
2005-02-15 15:31:00,82.325,82.376,82.323,82.352,155999997.0
2005-02-15 15:32:00,82.348,82.374,82.325,82.357,270499998.0
2005-02-15 15:33:00,82.309,82.331,82.268,82.29,93400001.0
2005-02-15 15:34:00,82.284,82.358,82.28,82.358,259299997.0
2005-02-15 15:35:00,82.363,82.417,82.362,82.378,248400001.0
2005-02-15 15:36:00,82.405,82.405,82.332,82.332,152300000.0
2005-02-15 15:37:00,82.335,82.34,82.301,82.307,203999999.0
2005-02-15 15:38:00,82.305,82.39,82.3,82.355,262399998.0
2005-02-15 15:39:00,82.368,82.387,82.355,82.37,146300001.0
2005-02-15 15:40:00,82.348,82.384,82.325,82.365,295399993.0
2005-02-15 15:41:00,82.353,82.369,82.332,82.355,323199999.0
2005-02-15 15:42:00,82.326,82.358,82.322,82.339,172899999.0
2005-02-15 15:43:00,82.337,82.361,82.325,82.352,289200001.0
2005-02-15 15:44:00,82.318,82.365,82.316,82.333,134700000.0
2005-02-15 15:45:00,82.352,82.352,82.316,82.316,233999998.0
2005-02-15 15:46:00,82.328,82.368,82.328,82.363,236499998.0
2005-02-15 15:47:00,82.372,82.382,82.343,82.347,174099999.0
2005-02-15 15:48:00,82.353,82.39,82.353,82.383,139100000.0
2005-02-15 15:49:00,82.366,82.424,82.359,82.424,252500000.0
2005-02-15 15:50:00,82.428,82.458,82.416,82.439,189599998.0
2005-02-15 15:51:00,82.414,82.437,82.407,82.433,188999996.0
2005-02-15 15:52:00,82.407,82.444,82.403,82.442,190999997.0
2005-02-15 15:53:00,82.413,82.44,82.413,82.434,247099998.0
2005-02-15 15:54:00,82.408,82.43,82.399,82.424,153300000.0
2005-02-15 15:55:00,82.427,82.427,82.386,82.386,198500001.0
2005-02-15 15:56:00,82.39,82.431,82.39,82.426,205900001.0
2005-02-15 15:57:00,82.423,82.456,82.413,82.449,161500000.0
2005-02-15 15:58:00,82.444,82.462,82.421,82.421,140300000.0
2005-02-15 15:59:00,82.454,82.461,82.429,82.44,145100000.0
2005-02-15 16:00:00,82.46,82.48,82.41,82.41,314700002.0
2005-02-15 16:01:00,82.421,82.438,82.398,82.401,128500001.0
2005-02-15 16:02:00,82.36,82.383,82.349,82.375,153000002.0
2005-02-15 16:03:00,82.339,82.373,82.332,82.347,242199998.0
2005-02-15 16:04:00,82.324,82.347,82.311,82.336,186599999.0
2005-02-15 16:05:00,82.352,82.36,82.316,82.328,153000002.0
2005-02-15 16:06:00,82.307,82.363,82.307,82.35,178499998.0
2005-02-15 16:07:00,82.35,82.355,82.319,82.329,135199999.0
2005-02-15 16:08:00,82.337,82.357,82.324,82.341,214099999.0
2005-02-15 16:09:00,82.362,82.39,82.342,82.365,349499999.0
2005-02-15 16:10:00,82.397,82.407,82.361,82.39,235100002.0
2005-02-15 16:11:00,82.342,82.376,82.342,82.36,152500002.0
2005-02-15 16:12:00,82.352,82.385,82.333,82.333,222199998.0
2005-02-15 16:13:00,82.34,82.413,82.34,82.385,206300000.0
2005-02-15 16:14:00,82.347,82.394,82.346,82.358,188600002.0
2005-02-15 16:15:00,82.333,82.354,82.331,82.351,231500004.0
2005-02-15 16:16:00,82.342,82.364,82.335,82.343,141400000.0
2005-02-15 16:17:00,82.331,82.382,82.331,82.382,316100003.0
2005-02-15 16:18:00,82.369,82.383,82.352,82.372,194400003.0
2005-02-15 16:19:00,82.372,82.391,82.353,82.367,116599999.0
2005-02-15 16:20:00,82.373,82.4,82.363,82.377,227900000.0
2005-02-15 16:21:00,82.375,82.431,82.375,82.398,235699998.0
2005-02-15 16:22:00,82.405,82.411,82.379,82.38,181500000.0
2005-02-15 16:23:00,82.374,82.395,82.353,82.366,198500000.0
2005-02-15 16:24:00,82.347,82.375,82.341,82.366,235499999.0
2005-02-15 16:25:00,82.348,82.375,82.328,82.37,197700001.0
2005-02-15 16:26:00,82.385,82.44,82.379,82.44,158000000.0
2005-02-15 16:27:00,82.427,82.451,82.41,82.432,389700000.0
2005-02-15 16:28:00,82.394,82.421,82.389,82.4,241799999.0
2005-02-15 16:29:00,82.402,82.43,82.391,82.399,126600001.0
2005-02-15 16:30:00,82.413,82.42,82.389,82.392,298199999.0
2005-02-15 16:31:00,82.376,82.414,82.376,82.402,159700001.0
2005-02-15 16:32:00,82.415,82.451,82.415,82.438,135599999.0
2005-02-15 16:33:00,82.429,82.464,82.417,82.438,196000004.0
2005-02-15 16:34:00,82.441,82.448,82.408,82.408,129000002.0
2005-02-15 16:35:00,82.408,82.42,82.391,82.413,154900000.0
2005-02-15 16:36:00,82.402,82.412,82.385,82.386,143300001.0
2005-02-15 16:37:00,82.418,82.418,82.356,82.356,107599998.0
2005-02-15 16:38:00,82.336,82.372,82.335,82.372,150900000.0
2005-02-15 16:39:00,82.365,82.365,82.32,82.32,256799996.0
2005-02-15 16:40:00,82.3,82.338,82.293,82.303,193200000.0
2005-02-15 16:41:00,82.337,82.366,82.316,82.329,224900003.0
2005-02-15 16:42:00,82.335,82.343,82.316,82.316,192500000.0
2005-02-15 16:43:00,82.302,82.331,82.296,82.331,73600000.0
2005-02-15 16:44:00,82.325,82.347,82.314,82.326,140300000.0
2005-02-15 16:45:00,82.329,82.329,82.3,82.301,155800000.0
2005-02-15 16:46:00,82.337,82.359,82.32,82.358,183299997.0
2005-02-15 16:47:00,82.357,82.39,82.356,82.376,183400000.0
2005-02-15 16:48:00,82.371,82.38,82.351,82.351,144600002.0
2005-02-15 16:49:00,82.371,82.387,82.346,82.358,188600001.0
2005-02-15 16:50:00,82.351,82.369,82.305,82.331,152300002.0
2005-02-15 16:51:00,82.31,82.332,82.309,82.319,259400004.0
2005-02-15 16:52:00,82.309,82.343,82.308,82.343,240799998.0
2005-02-15 16:53:00,82.325,82.352,82.318,82.33,198599997.0
2005-02-15 16:54:00,82.314,82.333,82.295,82.298,126500001.0
2005-02-15 16:55:00,82.303,82.337,82.294,82.315,158399997.0
2005-02-15 16:56:00,82.296,82.318,82.289,82.308,203700000.0
2005-02-15 16:57:00,82.283,82.301,82.257,82.282,219100003.0
2005-02-15 16:58:00,82.28,82.29,82.256,82.259,172400002.0
2005-02-15 16:59:00,82.25,82.316,82.25,82.308,124299997.0
2005-02-15 17:00:00,82.283,82.309,82.276,82.29,249800002.0
2005-02-15 17:01:00,82.285,82.309,82.264,82.28,155699999.0
2005-02-15 17:02:00,82.266,82.296,82.262,82.281,202800000.0
2005-02-15 17:03:00,82.263,82.287,82.228,82.244,280799997.0
2005-02-15 17:04:00,82.257,82.263,82.221,82.221,201900000.0
2005-02-15 17:05:00,82.222,82.264,82.22,82.249,381300000.0
2005-02-15 17:06:00,82.241,82.253,82.228,82.228,273699998.0
2005-02-15 17:07:00,82.254,82.262,82.23,82.252,132700002.0
2005-02-15 17:08:00,82.259,82.299,82.255,82.299,95899999.0
2005-02-15 17:09:00,82.269,82.319,82.268,82.308,210600000.0
2005-02-15 17:10:00,82.302,82.323,82.296,82.317,85100000.0
2005-02-15 17:11:00,82.29,82.326,82.288,82.306,293800000.0
2005-02-15 17:12:00,82.272,82.289,82.257,82.27,211999998.0
2005-02-15 17:13:00,82.261,82.277,82.237,82.245,221999997.0
2005-02-15 17:14:00,82.232,82.272,82.228,82.258,160200000.0
2005-02-15 17:15:00,82.258,82.324,82.258,82.324,153500000.0
2005-02-15 17:16:00,82.276,82.307,82.276,82.295,269199998.0
2005-02-15 17:17:00,82.301,82.313,82.267,82.267,115400000.0
2005-02-15 17:18:00,82.277,82.311,82.277,82.311,164200001.0
2005-02-15 17:19:00,82.305,82.318,82.281,82.305,156800000.0
2005-02-15 17:20:00,82.288,82.31,82.264,82.31,163499999.0
2005-02-15 17:21:00,82.293,82.311,82.264,82.283,114000000.0
2005-02-15 17:22:00,82.31,82.32,82.288,82.292,247400001.0
2005-02-15 17:23:00,82.293,82.322,82.276,82.305,177299999.0
2005-02-15 17:24:00,82.311,82.342,82.308,82.308,253400000.0
2005-02-15 17:25:00,82.293,82.334,82.29,82.334,248099997.0
2005-02-15 17:26:00,82.302,82.369,82.29,82.343,210900000.0
2005-02-15 17:27:00,82.387,82.391,82.35,82.35,213399997.0
2005-02-15 17:28:00,82.349,82.364,82.33,82.349,187800000.0
2005-02-15 17:29:00,82.317,82.351,82.317,82.351,215100000.0
2005-02-15 17:30:00,82.341,82.354,82.328,82.335,216599999.0
2005-02-15 17:31:00,82.315,82.336,82.3,82.323,177500002.0
2005-02-15 17:32:00,82.313,82.337,82.295,82.323,239599999.0
2005-02-15 17:33:00,82.324,82.354,82.314,82.336,214000000.0
2005-02-15 17:34:00,82.304,82.331,82.293,82.294,82200000.0
2005-02-15 17:35:00,82.303,82.317,82.283,82.297,218399997.0
2005-02-15 17:36:00,82.292,82.312,82.282,82.292,111599999.0
2005-02-15 17:37:00,82.295,82.307,82.277,82.289,128799999.0
2005-02-15 17:38:00,82.278,82.296,82.258,82.271,226999996.0
2005-02-15 17:39:00,82.27,82.309,82.25,82.252,235899998.0
2005-02-15 17:40:00,82.278,82.288,82.264,82.265,104999999.0
2005-02-15 17:41:00,82.288,82.288,82.221,82.221,282899999.0
2005-02-15 17:42:00,82.234,82.263,82.233,82.244,237999995.0
2005-02-15 17:43:00,82.271,82.271,82.242,82.244,116800000.0
2005-02-15 17:44:00,82.246,82.284,82.223,82.266,234600001.0
2005-02-15 17:45:00,82.27,82.285,82.249,82.254,157100000.0
2005-02-15 17:46:00,82.272,82.273,82.236,82.244,195400001.0
2005-02-15 17:47:00,82.214,82.24,82.202,82.222,162800000.0
2005-02-15 17:48:00,82.247,82.26,82.198,82.198,224399998.0
2005-02-15 17:49:00,82.187,82.218,82.182,82.215,123100000.0
2005-02-15 17:50:00,82.175,82.211,82.175,82.197,208299999.0
2005-02-15 17:51:00,82.144,82.17,82.135,82.17,225199998.0
2005-02-15 17:52:00,82.148,82.174,82.141,82.145,177199997.0
2005-02-15 17:53:00,82.179,82.21,82.165,82.2,266199996.0
2005-02-15 17:54:00,82.194,82.219,82.185,82.199,148499999.0
2005-02-15 17:55:00,82.141,82.174,82.109,82.14,206800000.0
2005-02-15 17:56:00,82.151,82.158,82.132,82.132,234599999.0
2005-02-15 17:57:00,82.147,82.164,82.125,82.129,147899997.0
2005-02-15 17:58:00,82.112,82.158,82.112,82.14,167499998.0
2005-02-15 17:59:00,82.116,82.145,82.1,82.112,219100000.0
2005-02-15 18:00:00,82.059,82.119,82.059,82.109,258099998.0
2005-02-15 18:01:00,82.123,82.157,82.113,82.157,1262500003.0
2005-02-15 18:02:00,82.171,82.194,82.148,82.175,1981399990.0
2005-02-15 18:03:00,82.13,82.17,82.09,82.13,1501099998.0
2005-02-15 18:04:00,82.231,82.236,82.185,82.202,1501099998.0
2005-02-15 18:05:00,82.206,82.222,82.178,82.194,2002600002.0
2005-02-15 18:06:00,82.204,82.222,82.189,82.212,1627799989.0
2005-02-15 18:07:00,82.215,82.232,82.178,82.178,2062399993.0
2005-02-15 18:08:00,82.161,82.192,82.148,82.18,1944299997.0
2005-02-15 18:09:00,82.196,82.215,82.174,82.189,1452899994.0
2005-02-15 18:10:00,82.203,82.25,82.169,82.215,1789600002.0
2005-02-15 18:11:00,82.211,82.243,82.208,82.218,1078200001.0
2005-02-15 18:12:00,82.19,82.238,82.19,82.232,1314099987.0
2005-02-15 18:13:00,82.23,82.258,82.213,82.23,1617600002.0
2005-02-15 18:14:00,82.23,82.262,82.215,82.253,1566599990.0
2005-02-15 18:15:00,82.23,82.26,82.214,82.239,1929299989.0
2005-02-15 18:16:00,82.12,82.15,82.11,82.14,610999999.0
2005-02-15 18:17:00,82.169,82.199,82.165,82.183,610999999.0
2005-02-15 18:18:00,82.179,82.198,82.159,82.162,1118199996.0
2005-02-15 18:19:00,82.15,82.185,82.124,82.15,1890999992.0
2005-02-15 18:20:00,82.13,82.13,82.065,82.065,1702900001.0
2005-02-15 18:21:00,82.073,82.075,82.014,82.043,1774999992.0
2005-02-15 18:22:00,82.088,82.153,82.068,82.097,1598800006.0
2005-02-15 18:23:00,82.15,82.16,82.13,82.14,1524299990.0
2005-02-15 18:24:00,82.102,82.122,82.075,82.088,1524299990.0
2005-02-15 18:25:00,82.16,82.16,82.13,82.15,1621200002.0
2005-02-15 18:26:00,82.062,82.106,82.046,82.106,1621200002.0
2005-02-15 18:27:00,82.11,82.146,82.097,82.125,1582099995.0
2005-02-15 18:28:00,82.113,82.152,82.105,82.122,978199993.0
2005-02-15 18:29:00,82.14,82.157,82.12,82.126,1400299990.0
2005-02-15 18:30:00,82.123,82.144,82.096,82.118,694899997.0
2005-02-15 18:31:00,82.14,82.15,82.118,82.118,1196299995.0
2005-02-15 18:32:00,82.125,82.141,82.093,82.121,1793699989.0
2005-02-15 18:33:00,82.103,82.134,82.087,82.13,1820599997.0
2005-02-15 18:34:00,82.13,82.137,82.097,82.102,1480499997.0
2005-02-15 18:35:00,82.138,82.155,82.115,82.133,1631099999.0
2005-02-15 18:36:00,82.15,82.17,82.136,82.138,1598499992.0
2005-02-15 18:37:00,82.149,82.155,82.117,82.117,1136000001.0
2005-02-15 18:38:00,82.133,82.139,82.102,82.103,735900001.0
2005-02-15 18:39:00,82.091,82.13,82.091,82.101,395500001.0
2005-02-15 18:40:00,82.12,82.129,82.1,82.1,914300003.0
2005-02-15 18:41:00,82.117,82.117,82.077,82.078,625599997.0
2005-02-15 18:42:00,82.087,82.139,82.087,82.123,705299999.0
2005-02-15 18:43:00,82.109,82.124,82.081,82.116,1382799992.0
2005-02-15 18:44:00,82.108,82.139,82.082,82.101,825799998.0
2005-02-15 18:45:00,82.111,82.123,82.079,82.079,1145399999.0
2005-02-15 18:46:00,82.076,82.114,82.059,82.085,775800002.0
2005-02-15 18:47:00,82.075,82.133,82.053,82.082,581699997.0
2005-02-15 18:48:00,82.098,82.135,82.091,82.103,697400000.0
2005-02-15 18:49:00,82.098,82.124,82.09,82.109,887499995.0
2005-02-15 18:50:00,82.112,82.147,82.093,82.108,982300003.0
2005-02-15 18:51:00,82.103,82.143,82.085,82.1,453999996.0
2005-02-15 18:52:00,82.095,82.123,82.066,82.071,824600001.0
2005-02-15 18:53:00,82.069,82.107,82.068,82.097,807900001.0
2005-02-15 18:54:00,82.102,82.112,82.07,82.072,908500008.0
2005-02-15 18:55:00,82.073,82.09,82.051,82.072,969799997.0
2005-02-15 18:56:00,82.087,82.134,82.087,82.126,636200000.0
2005-02-15 18:57:00,82.105,82.144,82.105,82.129,505200001.0
2005-02-15 18:58:00,82.093,82.147,82.093,82.132,1275500001.0
2005-02-15 18:59:00,82.127,82.133,82.086,82.092,968699995.0
2005-02-15 19:00:00,82.098,82.144,82.09,82.105,772599998.0
2005-02-15 19:01:00,82.086,82.117,82.077,82.085,463499995.0
2005-02-15 19:02:00,82.098,82.108,82.079,82.1,346300006.0
2005-02-15 19:03:00,82.096,82.11,82.072,82.104,486000000.0
2005-02-15 19:04:00,82.083,82.126,82.07,82.084,724600003.0
2005-02-15 19:05:00,82.103,82.113,82.08,82.089,387299996.0
2005-02-15 19:06:00,82.107,82.125,82.09,82.108,452399994.0
2005-02-15 19:07:00,82.114,82.131,82.088,82.088,1072199993.0
2005-02-15 19:08:00,82.074,82.101,82.061,82.079,879699995.0
2005-02-15 19:09:00,82.057,82.083,82.051,82.081,491599996.0
2005-02-15 19:10:00,82.078,82.099,82.062,82.064,567699995.0
2005-02-15 19:11:00,82.105,82.109,82.066,82.066,133199997.0
2005-02-15 19:12:00,82.077,82.11,82.072,82.09,352300000.0
2005-02-15 19:13:00,82.078,82.083,82.044,82.061,457599996.0
2005-02-15 19:14:00,82.066,82.09,82.053,82.09,584800003.0
2005-02-15 19:15:00,82.095,82.106,82.075,82.084,717899998.0
2005-02-15 19:16:00,82.067,82.107,82.067,82.096,219499999.0
2005-02-15 19:17:00,82.09,82.102,82.059,82.077,549800002.0
2005-02-15 19:18:00,82.073,82.1,82.065,82.065,466600002.0
2005-02-15 19:19:00,82.067,82.101,82.065,82.087,701800002.0
2005-02-15 19:20:00,82.096,82.113,82.083,82.096,422899995.0
2005-02-15 19:21:00,82.081,82.123,82.07,82.117,350199999.0
2005-02-15 19:22:00,82.097,82.122,82.047,82.115,278300000.0
2005-02-15 19:23:00,82.127,82.133,82.085,82.085,1518000001.0
2005-02-15 19:24:00,82.068,82.12,82.068,82.12,680299996.0
2005-02-15 19:25:00,82.088,82.113,82.029,82.046,905899995.0
2005-02-15 19:26:00,82.087,82.106,82.058,82.106,1230000002.0
2005-02-15 19:27:00,82.058,82.101,82.058,82.086,1017499995.0
2005-02-15 19:28:00,82.065,82.097,82.056,82.088,635000000.0
2005-02-15 19:29:00,82.082,82.095,82.061,82.078,671799994.0
2005-02-15 19:30:00,82.088,82.115,82.086,82.105,896400001.0
2005-02-15 19:31:00,82.097,82.125,82.08,82.101,451899998.0
2005-02-15 19:32:00,82.093,82.119,82.08,82.118,781200000.0
2005-02-15 19:33:00,82.107,82.127,82.075,82.125,694000004.0
2005-02-15 19:34:00,82.058,82.108,82.056,82.079,823999998.0
2005-02-15 19:35:00,82.101,82.121,82.085,82.103,618299999.0
2005-02-15 19:36:00,82.079,82.107,82.071,82.085,528700003.0
2005-02-15 19:37:00,82.083,82.093,82.044,82.065,283900000.0
2005-02-15 19:38:00,82.073,82.075,82.041,82.044,780800002.0
2005-02-15 19:39:00,82.035,82.088,82.035,82.057,896899995.0
2005-02-15 19:40:00,82.039,82.07,82.028,82.044,606599995.0
2005-02-15 19:41:00,82.023,82.057,82.018,82.057,750799999.0
2005-02-15 19:42:00,82.051,82.086,82.039,82.053,665399997.0
2005-02-15 19:43:00,82.069,82.083,82.045,82.051,290800000.0
2005-02-15 19:44:00,82.07,82.085,82.031,82.054,562600003.0
2005-02-15 19:45:00,82.082,82.109,82.063,82.084,426899997.0
2005-02-15 19:46:00,82.058,82.117,82.058,82.117,321700001.0
2005-02-15 19:47:00,82.102,82.149,82.102,82.127,208600001.0
2005-02-15 19:48:00,82.114,82.147,82.095,82.14,720399998.0
2005-02-15 19:49:00,82.158,82.158,82.079,82.126,568099998.0
2005-02-15 19:50:00,82.126,82.161,82.126,82.143,516799999.0
2005-02-15 19:51:00,82.132,82.16,82.132,82.155,263800000.0
2005-02-15 19:52:00,82.114,82.165,82.114,82.138,477199998.0
2005-02-15 19:53:00,82.147,82.158,82.124,82.127,756500005.0
2005-02-15 19:54:00,82.113,82.129,82.066,82.083,919599994.0
2005-02-15 19:55:00,82.092,82.121,82.082,82.095,350900003.0
2005-02-15 19:56:00,82.077,82.12,82.073,82.084,353300000.0
2005-02-15 19:57:00,82.115,82.134,82.1,82.109,506599994.0
2005-02-15 19:58:00,82.12,82.159,82.12,82.158,944699991.0
2005-02-15 19:59:00,82.142,82.186,82.142,82.169,771700006.0
2005-02-15 20:00:00,82.187,82.191,82.148,82.153,416299995.0
2005-02-15 20:01:00,82.157,82.195,82.154,82.17,503999999.0
2005-02-15 20:02:00,82.154,82.19,82.142,82.15,802899994.0
2005-02-15 20:03:00,82.135,82.171,82.135,82.162,449400003.0
2005-02-15 20:04:00,82.17,82.173,82.126,82.143,326299998.0
2005-02-15 20:05:00,82.131,82.145,82.095,82.135,643299999.0
2005-02-15 20:06:00,82.128,82.161,82.115,82.134,885299999.0
2005-02-15 20:07:00,82.136,82.177,82.114,82.17,513299998.0
2005-02-15 20:08:00,82.163,82.182,82.156,82.157,399399998.0
2005-02-15 20:09:00,82.177,82.192,82.152,82.159,518400002.0
2005-02-15 20:10:00,82.175,82.196,82.158,82.182,640399998.0
2005-02-15 20:11:00,82.171,82.189,82.15,82.163,788899991.0
2005-02-15 20:12:00,82.178,82.204,82.173,82.2,1685800000.0
2005-02-15 20:13:00,82.19,82.21,82.173,82.187,527199994.0
2005-02-15 20:14:00,82.19,82.226,82.18,82.193,386000000.0
2005-02-15 20:15:00,82.188,82.201,82.168,82.181,782699997.0
2005-02-15 20:16:00,82.202,82.202,82.148,82.148,652799994.0
2005-02-15 20:17:00,82.174,82.191,82.167,82.17,303799997.0
2005-02-15 20:18:00,82.173,82.208,82.173,82.207,231300000.0
2005-02-15 20:19:00,82.201,82.211,82.175,82.181,355899996.0
2005-02-15 20:20:00,82.183,82.207,82.14,82.156,621599996.0
2005-02-15 20:21:00,82.14,82.181,82.13,82.153,578099997.0
2005-02-15 20:22:00,82.162,82.181,82.134,82.137,954700000.0
2005-02-15 20:23:00,82.112,82.158,82.112,82.141,661300001.0
2005-02-15 20:24:00,82.13,82.17,82.13,82.155,380900000.0
2005-02-15 20:25:00,82.163,82.172,82.134,82.145,529200000.0
2005-02-15 20:26:00,82.163,82.183,82.145,82.162,516000001.0
2005-02-15 20:27:00,82.146,82.174,82.14,82.173,341500002.0
2005-02-15 20:28:00,82.176,82.194,82.147,82.148,1048599991.0
2005-02-15 20:29:00,82.17,82.17,82.102,82.102,1519000006.0
2005-02-15 20:30:00,82.126,82.147,82.105,82.134,1573699995.0
2005-02-15 20:31:00,82.113,82.133,82.101,82.117,1126299993.0
2005-02-15 20:32:00,82.12,82.15,82.102,82.124,1125099997.0
2005-02-15 20:33:00,82.124,82.148,82.107,82.138,648100000.0
2005-02-15 20:34:00,82.127,82.155,82.11,82.133,266600001.0
2005-02-15 20:35:00,82.132,82.149,82.106,82.106,467800002.0
2005-02-15 20:36:00,82.145,82.162,82.112,82.147,536399996.0
2005-02-15 20:37:00,82.129,82.162,82.093,82.125,536600002.0
2005-02-15 20:38:00,82.128,82.149,82.106,82.149,1078099994.0
2005-02-15 20:39:00,82.145,82.155,82.124,82.13,617399996.0
2005-02-15 20:40:00,82.119,82.151,82.104,82.144,1293900004.0
2005-02-15 20:41:00,82.117,82.15,82.086,82.15,1073999995.0
2005-02-15 20:42:00,82.103,82.145,82.093,82.112,995900001.0
2005-02-15 20:43:00,82.112,82.147,82.104,82.144,794699996.0
2005-02-15 20:44:00,82.131,82.15,82.115,82.15,842099999.0
2005-02-15 20:45:00,82.13,82.192,82.114,82.192,617700002.0
2005-02-15 20:46:00,82.165,82.191,82.147,82.163,520899997.0
2005-02-15 20:47:00,82.18,82.192,82.15,82.157,1057600001.0
2005-02-15 20:48:00,82.158,82.179,82.14,82.15,785000005.0
2005-02-15 20:49:00,82.13,82.152,82.123,82.152,618999997.0
2005-02-15 20:50:00,82.141,82.154,82.102,82.15,1219399993.0
2005-02-15 20:51:00,82.13,82.147,82.12,82.128,469899994.0
2005-02-15 20:52:00,82.122,82.156,82.119,82.129,278399999.0
2005-02-15 20:53:00,82.143,82.156,82.121,82.125,1116700000.0
2005-02-15 20:54:00,82.124,82.159,82.103,82.121,335000002.0
2005-02-15 20:55:00,82.114,82.136,82.096,82.112,1317199991.0
2005-02-15 20:56:00,82.081,82.117,82.072,82.095,712900001.0
2005-02-15 20:57:00,82.127,82.149,82.097,82.116,812499995.0
2005-02-15 20:58:00,82.118,82.156,82.101,82.134,1320900005.0
2005-02-15 20:59:00,82.141,82.166,82.125,82.162,1213999995.0
2005-02-15 21:00:00,82.16,82.169,82.141,82.149,929399997.0
2005-02-15 21:01:00,82.156,82.171,82.136,82.152,1070600001.0
2005-02-15 21:02:00,82.151,82.183,82.14,82.149,543299995.0
2005-02-15 21:03:00,82.15,82.162,82.129,82.142,387900001.0
2005-02-15 21:04:00,82.126,82.171,82.125,82.148,384399998.0
2005-02-15 21:05:00,82.132,82.189,82.132,82.18,803599987.0
2005-02-15 21:06:00,82.175,82.196,82.166,82.187,674300001.0
2005-02-15 21:07:00,82.171,82.186,82.14,82.178,753900004.0
2005-02-15 21:08:00,82.175,82.197,82.147,82.166,829200001.0
2005-02-15 21:09:00,82.197,82.208,82.173,82.191,405099995.0
2005-02-15 21:10:00,82.168,82.188,82.133,82.184,771999993.0
2005-02-15 21:11:00,82.18,82.209,82.168,82.179,542899996.0
2005-02-15 21:12:00,82.181,82.211,82.174,82.203,344599999.0
2005-02-15 21:13:00,82.162,82.21,82.162,82.178,433700000.0
2005-02-15 21:14:00,82.174,82.191,82.164,82.183,671199997.0
2005-02-15 21:15:00,82.187,82.204,82.158,82.158,868999998.0
2005-02-15 21:16:00,82.177,82.193,82.159,82.16,855499995.0
2005-02-15 21:17:00,82.148,82.166,82.119,82.131,997699993.0
2005-02-15 21:18:00,82.138,82.188,82.138,82.188,589700001.0
2005-02-15 21:19:00,82.159,82.179,82.143,82.158,852499999.0
2005-02-15 21:20:00,82.168,82.179,82.141,82.153,1411000012.0
2005-02-15 21:21:00,82.145,82.179,82.126,82.179,869299995.0
2005-02-15 21:22:00,82.164,82.189,82.159,82.189,817200000.0
2005-02-15 21:23:00,82.156,82.185,82.143,82.144,794700002.0
2005-02-15 21:24:00,82.169,82.196,82.159,82.162,789299992.0
2005-02-15 21:25:00,82.154,82.185,82.139,82.165,1087299997.0
2005-02-15 21:26:00,82.159,82.193,82.158,82.193,512399998.0
2005-02-15 21:27:00,82.165,82.184,82.133,82.143,413799998.0
2005-02-15 21:28:00,82.158,82.184,82.157,82.175,410900001.0
2005-02-15 21:29:00,82.17,82.205,82.157,82.168,662999998.0
2005-02-15 21:30:00,82.157,82.203,82.147,82.162,350399996.0
2005-02-15 21:31:00,82.18,82.211,82.177,82.201,293200000.0
2005-02-15 21:32:00,82.205,82.215,82.188,82.191,512700000.0
2005-02-15 21:33:00,82.208,82.225,82.188,82.205,480300000.0
2005-02-15 21:34:00,82.223,82.244,82.216,82.244,234200000.0
2005-02-15 21:35:00,82.226,82.251,82.2,82.226,528499997.0
2005-02-15 21:36:00,82.218,82.235,82.201,82.214,422200000.0
2005-02-15 21:37:00,82.211,82.23,82.192,82.21,610199993.0
2005-02-15 21:38:00,82.201,82.225,82.185,82.202,108000000.0
2005-02-15 21:39:00,82.236,82.248,82.207,82.228,348099999.0
2005-02-15 21:40:00,82.206,82.26,82.201,82.216,476199994.0
2005-02-15 21:41:00,82.205,82.232,82.17,82.198,305300000.0
2005-02-15 21:42:00,82.205,82.233,82.205,82.213,391500001.0
2005-02-15 21:43:00,82.213,82.219,82.18,82.19,276900000.0
2005-02-15 21:44:00,82.202,82.232,82.187,82.193,991100001.0
2005-02-15 21:45:00,82.226,82.24,82.21,82.219,450099997.0
2005-02-15 21:46:00,82.21,82.234,82.21,82.225,228600000.0
2005-02-15 21:47:00,82.22,82.237,82.208,82.217,473399990.0
2005-02-15 21:48:00,82.21,82.247,82.205,82.233,689800001.0
2005-02-15 21:49:00,82.237,82.251,82.21,82.22,196800000.0
2005-02-15 21:50:00,82.212,82.254,82.212,82.247,142200000.0
2005-02-15 21:51:00,82.239,82.239,82.199,82.207,337800001.0
2005-02-15 21:52:00,82.222,82.24,82.212,82.222,171499997.0
2005-02-15 21:53:00,82.215,82.234,82.203,82.212,538199997.0
2005-02-15 21:54:00,82.22,82.235,82.202,82.212,369399999.0
2005-02-15 21:55:00,82.204,82.248,82.204,82.248,202699999.0
2005-02-15 21:56:00,82.198,82.247,82.198,82.245,229800000.0
2005-02-15 21:57:00,82.227,82.246,82.215,82.235,96599998.0
2005-02-15 21:58:00,82.217,82.259,82.217,82.259,142500001.0
2005-02-15 21:59:00,82.215,82.241,82.207,82.211,457699996.0
2005-02-15 22:00:00,82.199,82.222,82.175,82.182,655699993.0
2005-02-15 22:01:00,82.137,82.187,82.137,82.187,711499998.0
2005-02-15 22:02:00,82.178,82.209,82.163,82.176,707700004.0
2005-02-15 22:03:00,82.168,82.195,82.152,82.157,376900000.0
2005-02-15 22:04:00,82.161,82.188,82.153,82.187,741899993.0
2005-02-15 22:05:00,82.196,82.212,82.167,82.167,247799997.0
2005-02-15 22:06:00,82.15,82.188,82.147,82.188,229699999.0
2005-02-15 22:07:00,82.172,82.199,82.161,82.168,337199996.0
2005-02-15 22:08:00,82.172,82.188,82.121,82.123,200800003.0
2005-02-15 22:09:00,82.122,82.144,82.112,82.129,244700004.0
2005-02-15 22:10:00,82.116,82.136,82.102,82.113,197999998.0
2005-02-15 22:11:00,82.099,82.154,82.084,82.122,368699999.0
2005-02-15 22:12:00,82.127,82.138,82.093,82.105,322500004.0
2005-02-15 22:13:00,82.112,82.132,82.088,82.101,415900001.0
2005-02-15 22:14:00,82.094,82.101,82.073,82.073,220600002.0
2005-02-15 22:15:00,82.078,82.128,82.078,82.128,236100001.0
2005-02-15 22:16:00,82.101,82.115,82.068,82.087,382599998.0
2005-02-15 22:17:00,82.051,82.108,82.051,82.103,230799998.0
2005-02-15 22:18:00,82.075,82.109,82.065,82.091,455199995.0
2005-02-15 22:19:00,82.072,82.117,82.072,82.107,426800000.0
2005-02-15 22:20:00,82.102,82.119,82.076,82.11,281199999.0
2005-02-15 22:21:00,82.079,82.099,82.068,82.086,254500000.0
2005-02-15 22:22:00,82.089,82.101,82.072,82.072,377199998.0
2005-02-15 22:23:00,82.079,82.106,82.054,82.085,518599994.0
2005-02-15 22:24:00,82.085,82.104,82.06,82.061,275600002.0
2005-02-15 22:25:00,82.068,82.102,82.068,82.079,229600000.0
2005-02-15 22:26:00,82.06,82.084,82.036,82.061,96599998.0
2005-02-15 22:27:00,82.077,82.082,82.034,82.063,695599996.0
2005-02-15 22:28:00,82.061,82.065,82.023,82.045,300200000.0
2005-02-15 22:29:00,82.021,82.063,82.021,82.058,299900001.0
2005-02-15 22:30:00,82.041,82.073,82.034,82.036,182199995.0
2005-02-15 22:31:00,82.071,82.071,82.001,82.02,462600000.0
2005-02-15 22:32:00,81.986,82.043,81.986,82.019,288700000.0
2005-02-15 22:33:00,82.034,82.073,82.015,82.05,763700003.0
2005-02-15 22:34:00,82.022,82.079,82.009,82.057,507300001.0
2005-02-15 22:35:00,82.071,82.071,82.036,82.052,195900001.0
2005-02-15 22:36:00,82.025,82.069,82.025,82.055,370700000.0
2005-02-15 22:37:00,82.053,82.067,82.035,82.056,173300001.0
2005-02-15 22:38:00,82.065,82.07,82.039,82.056,178800000.0
2005-02-15 22:39:00,82.061,82.079,82.047,82.049,320000001.0
2005-02-15 22:40:00,82.084,82.097,82.055,82.061,320699999.0
2005-02-15 22:41:00,82.058,82.094,82.035,82.066,248300001.0
2005-02-15 22:42:00,82.099,82.11,82.072,82.072,207500002.0
2005-02-15 22:43:00,82.088,82.094,82.051,82.067,212200001.0
2005-02-15 22:44:00,82.066,82.09,82.038,82.038,486200000.0
2005-02-15 22:45:00,82.065,82.092,82.047,82.055,371099998.0
2005-02-15 22:46:00,82.044,82.073,82.036,82.065,209099999.0
2005-02-15 22:47:00,82.08,82.08,82.036,82.036,333699996.0
2005-02-15 22:48:00,82.044,82.073,82.034,82.062,239600000.0
2005-02-15 22:49:00,82.075,82.092,82.045,82.059,268600001.0
2005-02-15 22:50:00,82.033,82.08,82.024,82.08,258700002.0
2005-02-15 22:51:00,82.06,82.105,82.05,82.087,244600003.0
2005-02-15 22:52:00,82.091,82.109,82.069,82.069,153100001.0
2005-02-15 22:53:00,82.078,82.099,82.056,82.084,562300001.0
2005-02-15 22:54:00,82.075,82.103,82.056,82.102,351400003.0
2005-02-15 22:55:00,82.074,82.101,82.068,82.09,244600000.0
2005-02-15 22:56:00,82.074,82.12,82.057,82.12,261100000.0
2005-02-15 22:57:00,82.086,82.11,82.054,82.11,221100000.0
2005-02-15 22:58:00,82.074,82.108,82.039,82.086,194300002.0
2005-02-15 22:59:00,82.095,82.095,82.006,82.029,646700000.0
2005-02-15 23:00:00,82.103,82.103,82.064,82.079,196500000.0
2005-02-15 23:01:00,82.092,82.136,82.081,82.131,146199998.0
2005-02-15 23:02:00,82.088,82.111,82.077,82.092,170800000.0
2005-02-15 23:03:00,82.108,82.108,82.07,82.07,216000002.0
2005-02-15 23:04:00,82.089,82.113,82.085,82.113,162000000.0
2005-02-15 23:05:00,82.093,82.116,82.085,82.105,172700000.0
2005-02-15 23:06:00,82.071,82.122,82.071,82.105,226699998.0
2005-02-15 23:07:00,82.097,82.12,82.093,82.116,134499999.0
2005-02-15 23:08:00,82.067,82.118,82.067,82.118,102700000.0
2005-02-15 23:09:00,82.14,82.16,82.117,82.143,169999996.0
2005-02-15 23:10:00,82.153,82.153,82.103,82.125,166300001.0
2005-02-15 23:11:00,82.177,82.192,82.13,82.137,187299999.0
2005-02-15 23:12:00,82.153,82.179,82.145,82.179,221900000.0
2005-02-15 23:13:00,82.153,82.169,82.144,82.165,253800003.0
2005-02-15 23:14:00,82.154,82.178,82.142,82.155,281699998.0
2005-02-15 23:15:00,82.157,82.177,82.128,82.157,193099999.0
2005-02-15 23:16:00,82.146,82.179,82.14,82.179,169499997.0
2005-02-15 23:17:00,82.139,82.162,82.127,82.143,197899999.0
2005-02-15 23:18:00,82.162,82.17,82.136,82.14,200100002.0
2005-02-15 23:19:00,82.197,82.197,82.139,82.139,194299997.0
2005-02-15 23:20:00,82.17,82.186,82.145,82.18,268199998.0
2005-02-15 23:21:00,82.143,82.162,82.135,82.148,197100001.0
2005-02-15 23:22:00,82.157,82.172,82.147,82.152,145099999.0
2005-02-15 23:23:00,82.155,82.175,82.117,82.142,241599998.0
2005-02-15 23:24:00,82.15,82.168,82.139,82.164,164000001.0
2005-02-15 23:25:00,82.145,82.168,82.135,82.15,188500002.0
2005-02-15 23:26:00,82.155,82.185,82.14,82.14,120699999.0
2005-02-15 23:27:00,82.148,82.185,82.143,82.185,219700003.0
2005-02-15 23:28:00,82.143,82.178,82.14,82.178,154399999.0
2005-02-15 23:29:00,82.176,82.176,82.142,82.149,181000001.0
2005-02-15 23:30:00,82.123,82.179,82.123,82.179,125099997.0
2005-02-15 23:31:00,82.159,82.183,82.139,82.16,306899999.0
2005-02-15 23:32:00,82.153,82.181,82.148,82.174,184600005.0
2005-02-15 23:33:00,82.172,82.196,82.154,82.196,101100001.0
2005-02-15 23:34:00,82.168,82.195,82.153,82.165,374099996.0
2005-02-15 23:35:00,82.185,82.189,82.163,82.166,235600003.0
2005-02-15 23:36:00,82.161,82.221,82.161,82.221,240599998.0
2005-02-15 23:37:00,82.199,82.251,82.193,82.251,189700001.0
2005-02-15 23:38:00,82.198,82.229,82.19,82.202,145299999.0
2005-02-15 23:39:00,82.183,82.228,82.134,82.226,165300001.0
2005-02-15 23:40:00,82.183,82.217,82.182,82.217,287200001.0
2005-02-15 23:41:00,82.214,82.214,82.176,82.189,316499997.0
2005-02-15 23:42:00,82.196,82.207,82.167,82.167,189499999.0
2005-02-15 23:43:00,82.177,82.217,82.177,82.214,180400002.0
2005-02-15 23:44:00,82.218,82.231,82.197,82.21,197000000.0
2005-02-15 23:45:00,82.204,82.217,82.178,82.178,310100003.0
2005-02-15 23:46:00,82.197,82.22,82.184,82.193,221399996.0
2005-02-15 23:47:00,82.187,82.206,82.177,82.199,175700002.0
2005-02-15 23:48:00,82.207,82.211,82.182,82.19,127599999.0
2005-02-15 23:49:00,82.168,82.197,82.168,82.178,297899997.0
2005-02-15 23:50:00,82.197,82.197,82.16,82.16,205599998.0
2005-02-15 23:51:00,82.144,82.209,82.144,82.209,143300000.0
2005-02-15 23:52:00,82.184,82.204,82.163,82.172,152400000.0
2005-02-15 23:53:00,82.163,82.188,82.156,82.169,216699998.0
2005-02-15 23:54:00,82.174,82.202,82.174,82.192,144299999.0
2005-02-15 23:55:00,82.207,82.207,82.18,82.181,282399998.0
2005-02-15 23:56:00,82.157,82.19,82.157,82.182,187500000.0
2005-02-15 23:57:00,82.171,82.2,82.171,82.195,129900001.0
2005-02-15 23:58:00,82.179,82.201,82.169,82.183,129100001.0
2005-02-15 23:59:00,82.183,82.208,82.18,82.198,277900001.0
2005-02-16 00:00:00,82.2,82.209,82.182,82.191,237400001.0
2005-02-16 00:01:00,82.21,82.217,82.18,82.202,309899997.0
2005-02-16 00:02:00,82.185,82.201,82.178,82.201,149900000.0
2005-02-16 00:03:00,82.199,82.219,82.167,82.201,235599995.0
2005-02-16 00:04:00,82.188,82.223,82.177,82.223,204899999.0
2005-02-16 00:05:00,82.217,82.217,82.184,82.189,287699999.0
2005-02-16 00:06:00,82.195,82.254,82.17,82.232,131499999.0
2005-02-16 00:07:00,82.237,82.237,82.19,82.208,197500000.0
2005-02-16 00:08:00,82.177,82.217,82.176,82.21,171499998.0
2005-02-16 00:09:00,82.191,82.22,82.179,82.219,201499997.0
2005-02-16 00:10:00,82.168,82.21,82.168,82.204,244000000.0
2005-02-16 00:11:00,82.184,82.209,82.173,82.207,219899996.0
2005-02-16 00:12:00,82.177,82.208,82.169,82.182,189799998.0
2005-02-16 00:13:00,82.202,82.212,82.182,82.186,291399996.0
2005-02-16 00:14:00,82.202,82.202,82.166,82.166,158700001.0
2005-02-16 00:15:00,82.166,82.186,82.145,82.168,137299999.0
2005-02-16 00:16:00,82.167,82.182,82.132,82.147,186100001.0
2005-02-16 00:17:00,82.165,82.165,82.113,82.113,125499999.0
2005-02-16 00:18:00,82.118,82.139,82.099,82.108,260799997.0
2005-02-16 00:19:00,82.147,82.147,82.119,82.13,196899998.0
2005-02-16 00:20:00,82.137,82.148,82.114,82.114,197499998.0
2005-02-16 00:21:00,82.095,82.134,82.095,82.12,219700000.0
2005-02-16 00:22:00,82.109,82.133,82.097,82.109,211700001.0
2005-02-16 00:23:00,82.117,82.139,82.102,82.108,306299996.0
2005-02-16 00:24:00,82.073,82.133,82.073,82.108,221899999.0
2005-02-16 00:25:00,82.109,82.132,82.096,82.122,78900001.0
2005-02-16 00:26:00,82.118,82.133,82.103,82.105,187600000.0
2005-02-16 00:27:00,82.136,82.136,82.107,82.114,133600000.0
2005-02-16 00:28:00,82.11,82.128,82.087,82.107,204099999.0
2005-02-16 00:29:00,82.089,82.114,82.08,82.097,164999997.0
2005-02-16 00:30:00,82.094,82.141,82.094,82.135,144099999.0
2005-02-16 00:31:00,82.122,82.15,82.116,82.15,135199998.0
2005-02-16 00:32:00,82.126,82.145,82.112,82.113,115200001.0
2005-02-16 00:33:00,82.13,82.148,82.12,82.137,332999998.0
2005-02-16 00:34:00,82.13,82.146,82.116,82.116,226599999.0
2005-02-16 00:35:00,82.143,82.147,82.123,82.125,193699999.0
2005-02-16 00:36:00,82.134,82.153,82.128,82.129,253400000.0
2005-02-16 00:37:00,82.133,82.158,82.125,82.145,139200001.0
2005-02-16 00:38:00,82.128,82.155,82.108,82.133,266399995.0
2005-02-16 00:39:00,82.121,82.157,82.121,82.126,152300000.0
2005-02-16 00:40:00,82.128,82.152,82.107,82.107,217699999.0
2005-02-16 00:41:00,82.131,82.157,82.131,82.157,212499999.0
2005-02-16 00:42:00,82.134,82.153,82.111,82.127,270299997.0
2005-02-16 00:43:00,82.144,82.177,82.126,82.15,320800005.0
2005-02-16 00:44:00,82.141,82.182,82.132,82.162,145699998.0
2005-02-16 00:45:00,82.17,82.206,82.169,82.192,149499999.0
2005-02-16 00:46:00,82.204,82.215,82.19,82.19,206299998.0
2005-02-16 00:47:00,82.171,82.21,82.171,82.21,62599999.0
2005-02-16 00:48:00,82.2,82.219,82.18,82.196,158000000.0
2005-02-16 00:49:00,82.203,82.227,82.196,82.204,169500001.0
2005-02-16 00:50:00,82.232,82.257,82.219,82.232,232499997.0
2005-02-16 00:51:00,82.23,82.25,82.218,82.229,199099999.0
2005-02-16 00:52:00,82.238,82.25,82.218,82.218,271900003.0
2005-02-16 00:53:00,82.24,82.249,82.211,82.216,176200002.0
2005-02-16 00:54:00,82.216,82.251,82.216,82.248,184300002.0
2005-02-16 00:55:00,82.225,82.242,82.208,82.208,273700000.0
2005-02-16 00:56:00,82.207,82.232,82.198,82.21,128899999.0
2005-02-16 00:57:00,82.238,82.238,82.181,82.181,168100001.0
2005-02-16 00:58:00,82.181,82.208,82.181,82.197,90000002.0
2005-02-16 00:59:00,82.181,82.205,82.17,82.205,142999998.0
2005-02-16 01:00:00,82.179,82.213,82.171,82.188,264000001.0
2005-02-16 01:01:00,82.21,82.253,82.2,82.236,143100001.0
2005-02-16 01:02:00,82.231,82.267,82.219,82.249,169400001.0
2005-02-16 01:03:00,82.272,82.285,82.232,82.238,133999999.0
2005-02-16 01:04:00,82.242,82.26,82.229,82.26,103800000.0
2005-02-16 01:05:00,82.246,82.267,82.23,82.267,177700003.0
2005-02-16 01:06:00,82.251,82.251,82.21,82.225,231600000.0
2005-02-16 01:07:00,82.218,82.251,82.218,82.251,138500000.0
2005-02-16 01:08:00,82.223,82.24,82.206,82.207,221400000.0
2005-02-16 01:09:00,82.225,82.225,82.174,82.196,271099999.0
2005-02-16 01:10:00,82.173,82.223,82.173,82.223,221500001.0
2005-02-16 01:11:00,82.215,82.234,82.197,82.215,187500001.0
2005-02-16 01:12:00,82.246,82.246,82.216,82.237,190599999.0
2005-02-16 01:13:00,82.207,82.243,82.207,82.229,226500002.0
2005-02-16 01:14:00,82.205,82.239,82.205,82.239,379499993.0
2005-02-16 01:15:00,82.21,82.246,82.21,82.246,136100000.0
2005-02-16 01:16:00,82.221,82.244,82.22,82.24,170699999.0
2005-02-16 01:17:00,82.252,82.266,82.23,82.245,215099999.0
2005-02-16 01:18:00,82.252,82.271,82.216,82.229,256400002.0
2005-02-16 01:19:00,82.238,82.254,82.217,82.245,362099997.0
2005-02-16 01:20:00,82.226,82.242,82.213,82.214,235099996.0
2005-02-16 01:21:00,82.252,82.252,82.223,82.232,145399999.0
2005-02-16 01:22:00,82.218,82.232,82.192,82.192,166100002.0
2005-02-16 01:23:00,82.194,82.237,82.191,82.237,135499999.0
2005-02-16 01:24:00,82.198,82.241,82.192,82.236,211199999.0
2005-02-16 01:25:00,82.22,82.243,82.206,82.211,230300001.0
2005-02-16 01:26:00,82.198,82.23,82.19,82.215,279899998.0
2005-02-16 01:27:00,82.218,82.234,82.215,82.229,141799998.0
2005-02-16 01:28:00,82.231,82.231,82.198,82.198,192999998.0
2005-02-16 01:29:00,82.196,82.219,82.185,82.195,185300000.0
2005-02-16 01:30:00,82.219,82.233,82.196,82.204,149800000.0
2005-02-16 01:31:00,82.233,82.233,82.19,82.205,345099999.0
2005-02-16 01:32:00,82.181,82.221,82.175,82.19,278599995.0
2005-02-16 01:33:00,82.193,82.213,82.187,82.211,133700000.0
2005-02-16 01:34:00,82.184,82.231,82.184,82.206,185200001.0
2005-02-16 01:35:00,82.237,82.237,82.197,82.199,174699999.0
2005-02-16 01:36:00,82.216,82.248,82.211,82.226,180400000.0
2005-02-16 01:37:00,82.232,82.252,82.222,82.242,151999999.0
2005-02-16 01:38:00,82.213,82.241,82.198,82.22,206500002.0
2005-02-16 01:39:00,82.187,82.215,82.185,82.196,128499997.0
2005-02-16 01:40:00,82.199,82.227,82.177,82.191,304999998.0
2005-02-16 01:41:00,82.19,82.208,82.184,82.206,193200000.0
2005-02-16 01:42:00,82.192,82.192,82.147,82.147,161000001.0
2005-02-16 01:43:00,82.155,82.178,82.147,82.147,204799999.0
2005-02-16 01:44:00,82.143,82.18,82.133,82.146,281500000.0
2005-02-16 01:45:00,82.16,82.179,82.126,82.141,243499999.0
2005-02-16 01:46:00,82.126,82.156,82.109,82.122,130199999.0
2005-02-16 01:47:00,82.107,82.13,82.09,82.104,177400001.0
2005-02-16 01:48:00,82.085,82.123,82.085,82.116,219300001.0
2005-02-16 01:49:00,82.11,82.111,82.061,82.061,214699999.0
2005-02-16 01:50:00,82.055,82.199,82.055,82.197,174600001.0
2005-02-16 01:51:00,82.168,82.224,82.149,82.189,101899999.0
2005-02-16 01:52:00,82.21,82.247,82.195,82.206,252800002.0
2005-02-16 01:53:00,82.195,82.217,82.172,82.187,262100003.0
2005-02-16 01:54:00,82.189,82.189,82.123,82.123,207900001.0
2005-02-16 01:55:00,82.139,82.15,82.127,82.131,149999998.0
2005-02-16 01:56:00,82.111,82.144,82.105,82.118,115600002.0
2005-02-16 01:57:00,82.145,82.165,82.132,82.144,204700002.0
2005-02-16 01:58:00,82.165,82.195,82.165,82.188,86100001.0
2005-02-16 01:59:00,82.139,82.181,82.126,82.144,259599998.0
2005-02-16 02:00:00,82.141,82.16,82.131,82.147,122899998.0
2005-02-16 02:01:00,82.154,82.164,82.134,82.142,300600002.0
2005-02-16 02:02:00,82.182,82.186,82.152,82.152,154499997.0
2005-02-16 02:03:00,82.161,82.21,82.161,82.202,178400000.0
2005-02-16 02:04:00,82.212,82.212,82.176,82.189,222699996.0
2005-02-16 02:05:00,82.212,82.217,82.174,82.174,103300000.0
2005-02-16 02:06:00,82.194,82.207,82.177,82.183,219800000.0
2005-02-16 02:07:00,82.158,82.199,82.147,82.16,232500000.0
2005-02-16 02:08:00,82.155,82.177,82.141,82.158,218600001.0
2005-02-16 02:09:00,82.178,82.192,82.164,82.179,217800002.0
2005-02-16 02:10:00,82.17,82.199,82.156,82.16,184699996.0
2005-02-16 02:11:00,82.173,82.173,82.129,82.138,284299998.0
2005-02-16 02:12:00,82.156,82.163,82.132,82.138,305600002.0
2005-02-16 02:13:00,82.139,82.168,82.137,82.151,255300002.0
2005-02-16 02:14:00,82.132,82.156,82.126,82.134,141300001.0
2005-02-16 02:15:00,82.15,82.162,82.124,82.162,253799999.0
2005-02-16 02:16:00,82.122,82.15,82.118,82.144,183999995.0
2005-02-16 02:17:00,82.143,82.164,82.137,82.162,297900000.0
2005-02-16 02:18:00,82.142,82.163,82.124,82.144,166300001.0
2005-02-16 02:19:00,82.144,82.162,82.13,82.13,183100000.0
2005-02-16 02:20:00,82.162,82.175,82.136,82.145,103600001.0
2005-02-16 02:21:00,82.163,82.166,82.135,82.139,192499999.0
2005-02-16 02:22:00,82.167,82.169,82.135,82.158,252899999.0
2005-02-16 02:23:00,82.145,82.163,82.127,82.139,162999999.0
2005-02-16 02:24:00,82.157,82.157,82.129,82.153,178399999.0
2005-02-16 02:25:00,82.108,82.161,82.108,82.156,192800000.0
2005-02-16 02:26:00,82.131,82.161,82.128,82.142,291600001.0
2005-02-16 02:27:00,82.177,82.18,82.149,82.149,285599997.0
2005-02-16 02:28:00,82.159,82.163,82.137,82.155,223299998.0
2005-02-16 02:29:00,82.161,82.179,82.142,82.144,139100000.0
2005-02-16 02:30:00,82.149,82.163,82.126,82.143,200200001.0
2005-02-16 02:31:00,82.12,82.144,82.118,82.135,254300006.0
2005-02-16 02:32:00,82.139,82.169,82.13,82.139,210500005.0
2005-02-16 02:33:00,82.158,82.164,82.131,82.147,100200000.0
2005-02-16 02:34:00,82.135,82.173,82.135,82.162,136200002.0
2005-02-16 02:35:00,82.14,82.158,82.119,82.119,159800001.0
2005-02-16 02:36:00,82.128,82.163,82.128,82.163,233799998.0
2005-02-16 02:37:00,82.158,82.158,82.119,82.119,175599997.0
2005-02-16 02:38:00,82.113,82.141,82.105,82.112,234800001.0
2005-02-16 02:39:00,82.158,82.158,82.071,82.071,364799993.0
2005-02-16 02:40:00,82.108,82.132,82.108,82.131,90600001.0
2005-02-16 02:41:00,82.11,82.15,82.09,82.15,96000000.0
2005-02-16 02:42:00,82.098,82.128,82.098,82.125,146200001.0
2005-02-16 02:43:00,82.133,82.146,82.113,82.118,210699997.0
2005-02-16 02:44:00,82.128,82.14,82.113,82.114,178600000.0
2005-02-16 02:45:00,82.133,82.138,82.108,82.108,142199999.0
2005-02-16 02:46:00,82.128,82.157,82.126,82.139,201199997.0
2005-02-16 02:47:00,82.128,82.144,82.106,82.107,198000002.0
2005-02-16 02:48:00,82.112,82.139,82.105,82.105,155800002.0
2005-02-16 02:49:00,82.115,82.125,82.085,82.085,187000000.0
2005-02-16 02:50:00,82.101,82.127,82.08,82.108,201999998.0
2005-02-16 02:51:00,82.112,82.126,82.097,82.105,168400000.0
2005-02-16 02:52:00,82.1,82.133,82.087,82.095,185900002.0
2005-02-16 02:53:00,82.097,82.116,82.084,82.099,191599999.0
2005-02-16 02:54:00,82.071,82.117,82.07,82.106,172699999.0
2005-02-16 02:55:00,82.106,82.111,82.079,82.079,126599999.0
2005-02-16 02:56:00,82.098,82.108,82.079,82.083,265899996.0
2005-02-16 02:57:00,82.094,82.113,82.078,82.078,194299998.0
2005-02-16 02:58:00,82.085,82.097,82.065,82.065,196800004.0
2005-02-16 02:59:00,82.077,82.106,82.066,82.104,222100001.0
2005-02-16 03:00:00,82.092,82.112,82.079,82.09,150199999.0
2005-02-16 03:01:00,82.088,82.114,82.088,82.112,186200000.0
2005-02-16 03:02:00,82.11,82.128,82.106,82.112,225700000.0
2005-02-16 03:03:00,82.1,82.144,82.098,82.144,202900001.0
2005-02-16 03:04:00,82.142,82.143,82.105,82.127,133100001.0
2005-02-16 03:05:00,82.11,82.128,82.101,82.128,228000001.0
2005-02-16 03:06:00,82.128,82.139,82.109,82.126,116200000.0
2005-02-16 03:07:00,82.108,82.122,82.075,82.096,193100000.0
2005-02-16 03:08:00,82.09,82.112,82.089,82.109,284499995.0
2005-02-16 03:09:00,82.094,82.12,82.088,82.109,187600001.0
2005-02-16 03:10:00,82.103,82.131,82.089,82.1,219599998.0
2005-02-16 03:11:00,82.098,82.105,82.079,82.085,123399999.0
2005-02-16 03:12:00,82.088,82.107,82.048,82.062,354299997.0
2005-02-16 03:13:00,82.078,82.103,82.078,82.103,64300000.0
2005-02-16 03:14:00,82.11,82.11,82.07,82.071,193000001.0
2005-02-16 03:15:00,82.085,82.1,82.072,82.083,163600000.0
2005-02-16 03:16:00,82.081,82.092,82.066,82.076,229600003.0
2005-02-16 03:17:00,82.073,82.093,82.059,82.061,126999999.0
2005-02-16 03:18:00,82.075,82.087,82.063,82.078,174900003.0
2005-02-16 03:19:00,82.057,82.077,82.036,82.052,131299997.0
2005-02-16 03:20:00,82.05,82.07,82.042,82.06,345599997.0
2005-02-16 03:21:00,82.052,82.078,82.045,82.073,190599998.0
2005-02-16 03:22:00,82.067,82.082,82.047,82.059,267600002.0
2005-02-16 03:23:00,82.067,82.082,82.05,82.073,146100001.0
2005-02-16 03:24:00,82.047,82.072,82.042,82.072,165999998.0
2005-02-16 03:25:00,82.054,82.099,82.047,82.055,242400003.0
2005-02-16 03:26:00,82.056,82.069,82.04,82.04,227900004.0
2005-02-16 03:27:00,82.07,82.088,82.058,82.059,231099999.0
2005-02-16 03:28:00,82.038,82.066,82.038,82.054,95200000.0
2005-02-16 03:29:00,82.056,82.087,82.047,82.074,218099999.0
2005-02-16 03:30:00,82.081,82.091,82.046,82.047,206500001.0
2005-02-16 03:31:00,82.056,82.088,82.055,82.081,283299997.0
2005-02-16 03:32:00,82.055,82.081,82.05,82.074,172499999.0
2005-02-16 03:33:00,82.047,82.082,82.046,82.076,263599998.0
2005-02-16 03:34:00,82.059,82.095,82.052,82.085,167499998.0
2005-02-16 03:35:00,82.071,82.108,82.071,82.09,280699998.0
2005-02-16 03:36:00,82.086,82.088,82.051,82.051,276200001.0
2005-02-16 03:37:00,82.072,82.082,82.049,82.062,230099999.0
2005-02-16 03:38:00,82.062,82.093,82.056,82.056,217000001.0
2005-02-16 03:39:00,82.069,82.099,82.062,82.073,150599999.0
2005-02-16 03:40:00,82.043,82.074,82.038,82.074,238999999.0
2005-02-16 03:41:00,82.08,82.092,82.064,82.069,165100000.0
2005-02-16 03:42:00,82.072,82.097,82.072,82.091,304799997.0
2005-02-16 03:43:00,82.068,82.132,82.068,82.107,275700001.0
2005-02-16 03:44:00,82.116,82.13,82.104,82.113,184800000.0
2005-02-16 03:45:00,82.118,82.133,82.112,82.133,149799998.0
2005-02-16 03:46:00,82.137,82.141,82.111,82.116,258500000.0
2005-02-16 03:47:00,82.119,82.15,82.116,82.134,149000000.0
2005-02-16 03:48:00,82.129,82.145,82.121,82.143,155300001.0
2005-02-16 03:49:00,82.156,82.158,82.114,82.131,136700001.0
2005-02-16 03:50:00,82.124,82.154,82.107,82.134,149000000.0
2005-02-16 03:51:00,82.118,82.155,82.104,82.152,181299999.0
2005-02-16 03:52:00,82.114,82.158,82.102,82.136,76800002.0
2005-02-16 03:53:00,82.148,82.189,82.121,82.164,131400001.0
2005-02-16 03:54:00,82.155,82.182,82.146,82.147,79300000.0
2005-02-16 03:55:00,82.133,82.161,82.125,82.154,286499995.0
2005-02-16 03:56:00,82.132,82.151,82.114,82.114,239400001.0
2005-02-16 03:57:00,82.116,82.137,82.103,82.11,178000003.0
2005-02-16 03:58:00,82.115,82.129,82.102,82.114,114500000.0
2005-02-16 03:59:00,82.123,82.162,82.112,82.162,181599998.0
2005-02-16 04:00:00,82.14,82.172,82.127,82.146,256600001.0
2005-02-16 04:01:00,82.156,82.181,82.152,82.177,165999999.0
2005-02-16 04:02:00,82.175,82.2,82.162,82.184,122800000.0
2005-02-16 04:03:00,82.181,82.192,82.161,82.177,228499996.0
2005-02-16 04:04:00,82.187,82.211,82.156,82.192,178100001.0
2005-02-16 04:05:00,82.197,82.211,82.184,82.186,183599998.0
2005-02-16 04:06:00,82.191,82.206,82.173,82.189,94000000.0
2005-02-16 04:07:00,82.192,82.212,82.173,82.195,155200000.0
2005-02-16 04:08:00,82.2,82.213,82.177,82.177,116599999.0
2005-02-16 04:09:00,82.193,82.22,82.177,82.204,174699999.0
2005-02-16 04:10:00,82.209,82.224,82.201,82.209,107800002.0
2005-02-16 04:11:00,82.196,82.214,82.178,82.189,251499997.0
2005-02-16 04:12:00,82.175,82.18,82.151,82.154,135999999.0
2005-02-16 04:13:00,82.156,82.172,82.127,82.127,261600000.0
2005-02-16 04:14:00,82.147,82.163,82.139,82.141,182100000.0
2005-02-16 04:15:00,82.137,82.157,82.119,82.134,222199999.0
2005-02-16 04:16:00,82.158,82.158,82.11,82.133,167000001.0
2005-02-16 04:17:00,82.098,82.147,82.096,82.131,182800001.0
2005-02-16 04:18:00,82.136,82.15,82.101,82.116,272100000.0
2005-02-16 04:19:00,82.103,82.139,82.103,82.119,210100001.0
2005-02-16 04:20:00,82.12,82.146,82.11,82.131,201499995.0
2005-02-16 04:21:00,82.133,82.151,82.119,82.119,202599998.0
2005-02-16 04:22:00,82.108,82.134,82.105,82.117,136300000.0
2005-02-16 04:23:00,82.123,82.153,82.11,82.128,271899995.0
2005-02-16 04:24:00,82.142,82.154,82.116,82.126,144600001.0
2005-02-16 04:25:00,82.141,82.172,82.132,82.172,73700000.0
2005-02-16 04:26:00,82.152,82.165,82.13,82.13,141200001.0
2005-02-16 04:27:00,82.131,82.152,82.12,82.14,131099999.0
2005-02-16 04:28:00,82.134,82.155,82.125,82.138,165400001.0
2005-02-16 04:29:00,82.157,82.157,82.113,82.122,216700002.0
2005-02-16 04:30:00,82.139,82.156,82.12,82.12,232499999.0
2005-02-16 04:31:00,82.145,82.151,82.122,82.122,272299998.0
2005-02-16 04:32:00,82.172,82.172,82.136,82.143,102099999.0
2005-02-16 04:33:00,82.149,82.173,82.146,82.164,293900004.0
2005-02-16 04:34:00,82.161,82.179,82.151,82.161,145500000.0
2005-02-16 04:35:00,82.14,82.176,82.135,82.17,141600000.0
2005-02-16 04:36:00,82.171,82.173,82.15,82.153,155100001.0
2005-02-16 04:37:00,82.143,82.161,82.124,82.135,103400000.0
2005-02-16 04:38:00,82.159,82.169,82.137,82.158,155000001.0
2005-02-16 04:39:00,82.167,82.167,82.138,82.14,199100000.0
2005-02-16 04:40:00,82.153,82.171,82.138,82.151,224100002.0
2005-02-16 04:41:00,82.143,82.17,82.138,82.158,256700001.0
2005-02-16 04:42:00,82.173,82.18,82.152,82.152,146100000.0
2005-02-16 04:43:00,82.151,82.165,82.135,82.147,121200003.0
2005-02-16 04:44:00,82.163,82.177,82.142,82.159,117299998.0
2005-02-16 04:45:00,82.159,82.191,82.159,82.18,153400000.0
2005-02-16 04:46:00,82.17,82.18,82.15,82.166,175099999.0
2005-02-16 04:47:00,82.165,82.185,82.146,82.169,165399999.0
2005-02-16 04:48:00,82.182,82.184,82.16,82.163,172400000.0
2005-02-16 04:49:00,82.181,82.189,82.155,82.185,176400001.0
2005-02-16 04:50:00,82.17,82.209,82.17,82.196,153300002.0
2005-02-16 04:51:00,82.183,82.213,82.18,82.2,204900003.0
2005-02-16 04:52:00,82.21,82.21,82.182,82.191,155499999.0
2005-02-16 04:53:00,82.19,82.24,82.182,82.232,226500003.0
2005-02-16 04:54:00,82.225,82.241,82.205,82.226,351600001.0
2005-02-16 04:55:00,82.194,82.225,82.193,82.213,143800000.0
2005-02-16 04:56:00,82.213,82.246,82.206,82.221,123400001.0
2005-02-16 04:57:00,82.242,82.242,82.204,82.216,109499999.0
2005-02-16 04:58:00,82.224,82.244,82.214,82.233,229300003.0
2005-02-16 04:59:00,82.231,82.257,82.226,82.233,161799998.0
2005-02-16 05:00:00,82.272,82.272,82.241,82.253,89499999.0
2005-02-16 05:01:00,82.243,82.254,82.227,82.233,140800001.0
2005-02-16 05:02:00,82.232,82.276,82.232,82.253,262799996.0
2005-02-16 05:03:00,82.251,82.275,82.245,82.267,190300001.0
2005-02-16 05:04:00,82.227,82.264,82.227,82.241,224500001.0
2005-02-16 05:05:00,82.248,82.273,82.227,82.263,152800002.0
2005-02-16 05:06:00,82.227,82.263,82.227,82.252,160899999.0
2005-02-16 05:07:00,82.254,82.271,82.225,82.238,204699998.0
2005-02-16 05:08:00,82.241,82.261,82.229,82.229,115300000.0
2005-02-16 05:09:00,82.238,82.272,82.238,82.251,280199999.0
2005-02-16 05:10:00,82.258,82.295,82.256,82.295,160399999.0
2005-02-16 05:11:00,82.275,82.302,82.256,82.283,207400001.0
2005-02-16 05:12:00,82.293,82.296,82.272,82.277,109000000.0
2005-02-16 05:13:00,82.319,82.319,82.282,82.282,121300001.0
2005-02-16 05:14:00,82.294,82.3,82.268,82.282,265700003.0
2005-02-16 05:15:00,82.317,82.321,82.283,82.289,177499999.0
2005-02-16 05:16:00,82.299,82.335,82.279,82.319,178999998.0
2005-02-16 05:17:00,82.304,82.334,82.299,82.334,239300000.0
2005-02-16 05:18:00,82.31,82.326,82.298,82.3,124400001.0
2005-02-16 05:19:00,82.318,82.335,82.308,82.32,153700000.0
2005-02-16 05:20:00,82.298,82.327,82.28,82.295,86000000.0
2005-02-16 05:21:00,82.317,82.321,82.288,82.288,196399998.0
2005-02-16 05:22:00,82.291,82.307,82.261,82.261,297999996.0
2005-02-16 05:23:00,82.268,82.269,82.234,82.234,184199998.0
2005-02-16 05:24:00,82.222,82.286,82.222,82.286,152599998.0
2005-02-16 05:25:00,82.284,82.291,82.262,82.271,249799997.0
2005-02-16 05:26:00,82.261,82.292,82.261,82.281,178900001.0
2005-02-16 05:27:00,82.264,82.287,82.245,82.275,177400001.0
2005-02-16 05:28:00,82.266,82.287,82.243,82.263,204799997.0
2005-02-16 05:29:00,82.308,82.319,82.272,82.279,321299998.0
2005-02-16 05:30:00,82.293,82.293,82.252,82.278,146300000.0
2005-02-16 05:31:00,82.262,82.291,82.259,82.276,262300000.0
2005-02-16 05:32:00,82.23,82.276,82.23,82.272,174500000.0
2005-02-16 05:33:00,82.252,82.287,82.252,82.28,240000003.0
2005-02-16 05:34:00,82.264,82.282,82.25,82.273,150500001.0
2005-02-16 05:35:00,82.277,82.28,82.256,82.26,193600003.0
2005-02-16 05:36:00,82.243,82.266,82.24,82.264,151999998.0
2005-02-16 05:37:00,82.245,82.29,82.245,82.285,195799998.0
2005-02-16 05:38:00,82.282,82.282,82.243,82.258,256500001.0
2005-02-16 05:39:00,82.246,82.276,82.246,82.276,107600001.0
2005-02-16 05:40:00,82.248,82.252,82.225,82.225,162700001.0
2005-02-16 05:41:00,82.284,82.284,82.24,82.241,284699999.0
2005-02-16 05:42:00,82.278,82.278,82.241,82.241,118200000.0
2005-02-16 05:43:00,82.26,82.293,82.256,82.266,261400001.0
2005-02-16 05:44:00,82.258,82.292,82.253,82.292,195299997.0
2005-02-16 05:45:00,82.279,82.303,82.272,82.288,179100001.0
2005-02-16 05:46:00,82.289,82.312,82.273,82.289,208100005.0
2005-02-16 05:47:00,82.292,82.292,82.259,82.259,131499999.0
2005-02-16 05:48:00,82.292,82.309,82.28,82.301,157700000.0
2005-02-16 05:49:00,82.294,82.298,82.264,82.264,163800001.0
2005-02-16 05:50:00,82.272,82.294,82.269,82.292,159200001.0
2005-02-16 05:51:00,82.274,82.308,82.248,82.289,166999999.0
2005-02-16 05:52:00,82.265,82.298,82.26,82.298,142399998.0
2005-02-16 05:53:00,82.305,82.31,82.278,82.278,168000002.0
2005-02-16 05:54:00,82.278,82.286,82.258,82.261,229499997.0
2005-02-16 05:55:00,82.272,82.299,82.265,82.271,164600000.0
2005-02-16 05:56:00,82.268,82.288,82.255,82.257,208900002.0
2005-02-16 05:57:00,82.287,82.299,82.261,82.28,127200000.0
2005-02-16 05:58:00,82.24,82.278,82.224,82.278,257199997.0
2005-02-16 05:59:00,82.265,82.283,82.243,82.243,174399998.0
2005-02-16 06:00:00,82.243,82.288,82.243,82.262,214399998.0
2005-02-16 06:01:00,82.287,82.293,82.26,82.261,189800000.0
2005-02-16 06:02:00,82.251,82.283,82.231,82.269,256299998.0
2005-02-16 06:03:00,82.266,82.296,82.25,82.281,223800001.0
2005-02-16 06:04:00,82.274,82.293,82.256,82.281,152499999.0
2005-02-16 06:05:00,82.286,82.301,82.255,82.261,104200002.0
2005-02-16 06:06:00,82.234,82.3,82.223,82.279,184200001.0
2005-02-16 06:07:00,82.263,82.279,82.247,82.256,90800001.0
2005-02-16 06:08:00,82.241,82.293,82.241,82.293,116400000.0
2005-02-16 06:09:00,82.266,82.275,82.251,82.261,273499999.0
2005-02-16 06:10:00,82.264,82.285,82.25,82.267,223499994.0
2005-02-16 06:11:00,82.28,82.305,82.268,82.295,291500002.0
2005-02-16 06:12:00,82.287,82.316,82.287,82.312,211100000.0
2005-02-16 06:13:00,82.287,82.309,82.272,82.305,218599998.0
2005-02-16 06:14:00,82.291,82.319,82.29,82.294,159199998.0
2005-02-16 06:15:00,82.319,82.319,82.284,82.289,161900002.0
2005-02-16 06:16:00,82.289,82.317,82.275,82.283,215000000.0
2005-02-16 06:17:00,82.284,82.319,82.284,82.316,256400001.0
2005-02-16 06:18:00,82.31,82.315,82.281,82.281,286700000.0
2005-02-16 06:19:00,82.291,82.314,82.279,82.302,80400000.0
2005-02-16 06:20:00,82.299,82.326,82.282,82.304,202900003.0
2005-02-16 06:21:00,82.304,82.331,82.293,82.316,195799998.0
2005-02-16 06:22:00,82.326,82.338,82.304,82.309,331299999.0
2005-02-16 06:23:00,82.33,82.349,82.323,82.335,214799999.0
2005-02-16 06:24:00,82.325,82.354,82.309,82.323,210799999.0
2005-02-16 06:25:00,82.332,82.346,82.31,82.328,263899994.0
2005-02-16 06:26:00,82.305,82.341,82.302,82.321,179399999.0
2005-02-16 06:27:00,82.329,82.34,82.309,82.319,165699999.0
2005-02-16 06:28:00,82.33,82.34,82.3,82.3,261699997.0
2005-02-16 06:29:00,82.329,82.337,82.285,82.313,149400000.0
2005-02-16 06:30:00,82.307,82.33,82.304,82.323,170599999.0
2005-02-16 06:31:00,82.335,82.344,82.315,82.325,206700000.0
2005-02-16 06:32:00,82.369,82.38,82.339,82.36,154999999.0
2005-02-16 06:33:00,82.365,82.366,82.343,82.348,232799999.0
2005-02-16 06:34:00,82.347,82.383,82.347,82.364,215899999.0
2005-02-16 06:35:00,82.38,82.38,82.346,82.358,240899999.0
2005-02-16 06:36:00,82.375,82.375,82.352,82.352,175199999.0
2005-02-16 06:37:00,82.365,82.388,82.356,82.369,93800000.0
2005-02-16 06:38:00,82.397,82.408,82.377,82.386,298100000.0
2005-02-16 06:39:00,82.392,82.424,82.383,82.402,311800000.0
2005-02-16 06:40:00,82.396,82.408,82.377,82.392,143499998.0
2005-02-16 06:41:00,82.397,82.42,82.39,82.398,196499999.0
2005-02-16 06:42:00,82.367,82.419,82.367,82.4,234099998.0
2005-02-16 06:43:00,82.41,82.415,82.386,82.395,220099996.0
2005-02-16 06:44:00,82.365,82.402,82.365,82.401,174500002.0
2005-02-16 06:45:00,82.376,82.383,82.344,82.344,165700002.0
2005-02-16 06:46:00,82.378,82.384,82.359,82.359,260499996.0
2005-02-16 06:47:00,82.37,82.393,82.358,82.372,186599998.0
2005-02-16 06:48:00,82.355,82.395,82.355,82.391,137099997.0
2005-02-16 06:49:00,82.381,82.407,82.371,82.379,169700000.0
2005-02-16 06:50:00,82.38,82.406,82.363,82.385,142599999.0
2005-02-16 06:51:00,82.398,82.42,82.384,82.408,218899999.0
2005-02-16 06:52:00,82.389,82.412,82.376,82.381,192100002.0
2005-02-16 06:53:00,82.39,82.411,82.377,82.411,184299998.0
2005-02-16 06:54:00,82.406,82.426,82.403,82.413,179900000.0
2005-02-16 06:55:00,82.408,82.408,82.39,82.39,134199998.0
2005-02-16 06:56:00,82.395,82.421,82.39,82.411,222200001.0
2005-02-16 06:57:00,82.399,82.432,82.397,82.409,143400001.0
2005-02-16 06:58:00,82.399,82.434,82.396,82.408,214900001.0
2005-02-16 06:59:00,82.428,82.447,82.417,82.425,138400004.0
2005-02-16 07:00:00,82.429,82.449,82.418,82.44,271200000.0
2005-02-16 07:01:00,82.427,82.451,82.408,82.423,130899999.0
2005-02-16 07:02:00,82.422,82.434,82.408,82.414,271999999.0
2005-02-16 07:03:00,82.405,82.428,82.403,82.408,102199999.0
2005-02-16 07:04:00,82.43,82.463,82.43,82.447,157600002.0
2005-02-16 07:05:00,82.446,82.462,82.427,82.434,193599998.0
2005-02-16 07:06:00,82.44,82.449,82.423,82.437,140599999.0
2005-02-16 07:07:00,82.434,82.438,82.403,82.419,143000002.0
2005-02-16 07:08:00,82.451,82.472,82.446,82.47,152500000.0
2005-02-16 07:09:00,82.459,82.493,82.443,82.471,186399999.0
2005-02-16 07:10:00,82.469,82.488,82.45,82.466,176799997.0
2005-02-16 07:11:00,82.465,82.499,82.464,82.478,196499998.0
2005-02-16 07:12:00,82.474,82.493,82.458,82.482,100600000.0
2005-02-16 07:13:00,82.455,82.494,82.454,82.488,181600002.0
2005-02-16 07:14:00,82.477,82.489,82.466,82.47,183800000.0
2005-02-16 07:15:00,82.456,82.481,82.44,82.45,137399999.0
2005-02-16 07:16:00,82.432,82.505,82.432,82.503,256800000.0
2005-02-16 07:17:00,82.493,82.524,82.492,82.509,181799998.0
2005-02-16 07:18:00,82.503,82.517,82.468,82.477,146699999.0
2005-02-16 07:19:00,82.492,82.492,82.44,82.468,300499997.0
2005-02-16 07:20:00,82.471,82.481,82.451,82.462,183499999.0
2005-02-16 07:21:00,82.485,82.488,82.461,82.461,142599998.0
2005-02-16 07:22:00,82.471,82.503,82.46,82.488,177999995.0
2005-02-16 07:23:00,82.493,82.511,82.477,82.479,238100000.0
2005-02-16 07:24:00,82.503,82.525,82.465,82.508,214199999.0
2005-02-16 07:25:00,82.491,82.515,82.487,82.509,217499998.0
2005-02-16 07:26:00,82.495,82.517,82.485,82.507,254699994.0
2005-02-16 07:27:00,82.494,82.529,82.487,82.487,124499999.0
2005-02-16 07:28:00,82.499,82.501,82.442,82.442,186700003.0
2005-02-16 07:29:00,82.445,82.47,82.442,82.468,236800000.0
2005-02-16 07:30:00,82.457,82.471,82.446,82.464,218800001.0
2005-02-16 07:31:00,82.445,82.455,82.425,82.432,207799996.0
2005-02-16 07:32:00,82.401,82.43,82.386,82.41,164500001.0
2005-02-16 07:33:00,82.416,82.457,82.404,82.404,173500003.0
2005-02-16 07:34:00,82.422,82.442,82.407,82.43,241099997.0
2005-02-16 07:35:00,82.413,82.441,82.406,82.441,264099999.0
2005-02-16 07:36:00,82.428,82.443,82.409,82.419,242899999.0
2005-02-16 07:37:00,82.406,82.44,82.406,82.437,119100000.0
2005-02-16 07:38:00,82.411,82.438,82.396,82.407,173700000.0
2005-02-16 07:39:00,82.432,82.453,82.412,82.431,261100000.0
2005-02-16 07:40:00,82.421,82.457,82.405,82.446,239000001.0
2005-02-16 07:41:00,82.452,82.452,82.419,82.437,152000003.0
2005-02-16 07:42:00,82.411,82.441,82.403,82.414,187499998.0
2005-02-16 07:43:00,82.404,82.424,82.393,82.418,116300000.0
2005-02-16 07:44:00,82.396,82.416,82.374,82.394,148399999.0
2005-02-16 07:45:00,82.397,82.408,82.368,82.368,205999999.0
2005-02-16 07:46:00,82.37,82.395,82.345,82.369,158899998.0
2005-02-16 07:47:00,82.407,82.412,82.379,82.379,238300001.0
2005-02-16 07:48:00,82.377,82.389,82.363,82.372,287299998.0
2005-02-16 07:49:00,82.355,82.397,82.355,82.397,333799999.0
2005-02-16 07:50:00,82.37,82.401,82.334,82.365,263299997.0
2005-02-16 07:51:00,82.392,82.399,82.363,82.373,129800002.0
2005-02-16 07:52:00,82.36,82.402,82.36,82.38,175200001.0
2005-02-16 07:53:00,82.383,82.438,82.369,82.438,137900000.0
2005-02-16 07:54:00,82.419,82.424,82.39,82.39,137699998.0
2005-02-16 07:55:00,82.402,82.425,82.398,82.425,204500004.0
2005-02-16 07:56:00,82.428,82.449,82.417,82.427,170000005.0
2005-02-16 07:57:00,82.451,82.455,82.405,82.41,155500001.0
2005-02-16 07:58:00,82.424,82.476,82.424,82.476,165099997.0
2005-02-16 07:59:00,82.458,82.478,82.432,82.432,154600003.0
2005-02-16 08:00:00,82.442,82.442,82.407,82.412,147099998.0
2005-02-16 08:01:00,82.445,82.446,82.409,82.418,149399998.0
2005-02-16 08:02:00,82.443,82.452,82.419,82.425,80300000.0
2005-02-16 08:03:00,82.44,82.452,82.416,82.416,128699997.0
2005-02-16 08:04:00,82.436,82.457,82.406,82.406,190100004.0
2005-02-16 08:05:00,82.428,82.452,82.405,82.437,227200000.0
2005-02-16 08:06:00,82.453,82.467,82.439,82.444,205100001.0
2005-02-16 08:07:00,82.442,82.478,82.44,82.458,225799997.0
2005-02-16 08:08:00,82.462,82.47,82.444,82.465,204000002.0
2005-02-16 08:09:00,82.471,82.487,82.427,82.427,215999999.0
2005-02-16 08:10:00,82.415,82.441,82.407,82.439,238300000.0
2005-02-16 08:11:00,82.422,82.435,82.404,82.405,189899999.0
2005-02-16 08:12:00,82.403,82.447,82.4,82.447,278700003.0
2005-02-16 08:13:00,82.447,82.454,82.42,82.42,252600004.0
2005-02-16 08:14:00,82.426,82.434,82.397,82.412,233499997.0
2005-02-16 08:15:00,82.384,82.413,82.375,82.412,124200000.0
2005-02-16 08:16:00,82.39,82.424,82.39,82.42,165000002.0
2005-02-16 08:17:00,82.424,82.429,82.401,82.413,148700000.0
2005-02-16 08:18:00,82.425,82.455,82.423,82.441,102600001.0
2005-02-16 08:19:00,82.444,82.444,82.402,82.402,125900000.0
2005-02-16 08:20:00,82.413,82.447,82.402,82.421,168100003.0
2005-02-16 08:21:00,82.45,82.452,82.404,82.404,188199998.0
2005-02-16 08:22:00,82.413,82.457,82.413,82.448,125900001.0
2005-02-16 08:23:00,82.413,82.446,82.413,82.444,173000000.0
2005-02-16 08:24:00,82.428,82.434,82.404,82.422,156499998.0
2005-02-16 08:25:00,82.396,82.425,82.395,82.41,128700000.0
2005-02-16 08:26:00,82.421,82.421,82.387,82.405,142000004.0
2005-02-16 08:27:00,82.405,82.411,82.37,82.37,231799999.0
2005-02-16 08:28:00,82.398,82.415,82.385,82.391,151500000.0
2005-02-16 08:29:00,82.388,82.4,82.372,82.383,245800000.0
2005-02-16 08:30:00,82.366,82.406,82.364,82.391,177800001.0
2005-02-16 08:31:00,82.387,82.405,82.375,82.383,188799996.0
2005-02-16 08:32:00,82.38,82.406,82.359,82.371,129599998.0
2005-02-16 08:33:00,82.385,82.407,82.372,82.392,235900000.0
2005-02-16 08:34:00,82.324,82.373,82.324,82.36,249599997.0
2005-02-16 08:35:00,82.356,82.385,82.347,82.37,186899999.0
2005-02-16 08:36:00,82.374,82.374,82.345,82.348,81000002.0
2005-02-16 08:37:00,82.385,82.399,82.368,82.39,161600000.0
2005-02-16 08:38:00,82.371,82.384,82.355,82.378,198299998.0
2005-02-16 08:39:00,82.336,82.388,82.336,82.388,164700002.0
2005-02-16 08:40:00,82.387,82.387,82.349,82.357,208799999.0
2005-02-16 08:41:00,82.347,82.387,82.344,82.37,138399999.0
2005-02-16 08:42:00,82.358,82.374,82.347,82.36,126400002.0
2005-02-16 08:43:00,82.357,82.363,82.321,82.327,194500001.0
2005-02-16 08:44:00,82.321,82.36,82.321,82.35,260499999.0
2005-02-16 08:45:00,82.359,82.384,82.353,82.37,270500000.0
2005-02-16 08:46:00,82.334,82.373,82.334,82.358,155699998.0
2005-02-16 08:47:00,82.343,82.379,82.339,82.37,275799997.0
2005-02-16 08:48:00,82.363,82.391,82.361,82.39,148399999.0
2005-02-16 08:49:00,82.389,82.399,82.37,82.38,185400002.0
2005-02-16 08:50:00,82.377,82.405,82.365,82.371,185300002.0
2005-02-16 08:51:00,82.402,82.412,82.376,82.376,291800002.0
2005-02-16 08:52:00,82.389,82.411,82.378,82.391,129399999.0
2005-02-16 08:53:00,82.402,82.409,82.375,82.388,234500002.0
2005-02-16 08:54:00,82.414,82.414,82.375,82.381,135400000.0
2005-02-16 08:55:00,82.371,82.419,82.371,82.415,140800000.0
2005-02-16 08:56:00,82.412,82.429,82.378,82.384,179799999.0
2005-02-16 08:57:00,82.37,82.41,82.37,82.397,263299993.0
2005-02-16 08:58:00,82.37,82.39,82.351,82.352,132799998.0
2005-02-16 08:59:00,82.375,82.406,82.366,82.366,296399993.0
2005-02-16 09:00:00,82.367,82.393,82.351,82.365,197900002.0
2005-02-16 09:01:00,82.377,82.395,82.362,82.384,180100002.0
2005-02-16 09:02:00,82.374,82.374,82.343,82.343,114899998.0
2005-02-16 09:03:00,82.352,82.366,82.329,82.336,270799999.0
2005-02-16 09:04:00,82.349,82.376,82.335,82.339,221600001.0
2005-02-16 09:05:00,82.372,82.393,82.353,82.363,242100002.0
2005-02-16 09:06:00,82.362,82.381,82.356,82.377,165699998.0
2005-02-16 09:07:00,82.377,82.383,82.342,82.344,186899999.0
2005-02-16 09:08:00,82.351,82.36,82.329,82.352,275900000.0
2005-02-16 09:09:00,82.34,82.36,82.326,82.348,122799999.0
2005-02-16 09:10:00,82.35,82.368,82.329,82.354,215199998.0
2005-02-16 09:11:00,82.356,82.377,82.339,82.34,183800002.0
2005-02-16 09:12:00,82.342,82.368,82.327,82.333,195500001.0
2005-02-16 09:13:00,82.317,82.339,82.303,82.325,265899998.0
2005-02-16 09:14:00,82.342,82.342,82.288,82.303,218900002.0
2005-02-16 09:15:00,82.317,82.338,82.3,82.308,167699998.0
2005-02-16 09:16:00,82.323,82.333,82.29,82.299,213600003.0
2005-02-16 09:17:00,82.304,82.32,82.288,82.307,156400000.0
2005-02-16 09:18:00,82.312,82.317,82.276,82.279,228900002.0
2005-02-16 09:19:00,82.29,82.318,82.277,82.295,197400002.0
2005-02-16 09:20:00,82.291,82.308,82.27,82.29,111400001.0
2005-02-16 09:21:00,82.303,82.304,82.265,82.278,220499998.0
2005-02-16 09:22:00,82.284,82.296,82.263,82.275,155799999.0
2005-02-16 09:23:00,82.286,82.286,82.256,82.264,138199998.0
2005-02-16 09:24:00,82.269,82.298,82.252,82.276,162599996.0
2005-02-16 09:25:00,82.28,82.303,82.269,82.298,129700000.0
2005-02-16 09:26:00,82.285,82.302,82.262,82.283,223600000.0
2005-02-16 09:27:00,82.286,82.308,82.272,82.295,154299998.0
2005-02-16 09:28:00,82.303,82.319,82.284,82.306,133400000.0
2005-02-16 09:29:00,82.295,82.329,82.282,82.292,216700001.0
2005-02-16 09:30:00,82.284,82.304,82.253,82.269,95300000.0
2005-02-16 09:31:00,82.281,82.302,82.27,82.298,152500001.0
2005-02-16 09:32:00,82.292,82.329,82.29,82.329,125000002.0
2005-02-16 09:33:00,82.312,82.318,82.277,82.284,174600001.0
2005-02-16 09:34:00,82.266,82.306,82.266,82.287,193200000.0
2005-02-16 09:35:00,82.302,82.307,82.272,82.296,281800001.0
2005-02-16 09:36:00,82.281,82.303,82.277,82.299,231499999.0
2005-02-16 09:37:00,82.325,82.326,82.299,82.312,206799998.0
2005-02-16 09:38:00,82.335,82.356,82.324,82.329,191599995.0
2005-02-16 09:39:00,82.354,82.355,82.318,82.336,114499999.0
2005-02-16 09:40:00,82.333,82.366,82.32,82.331,134800000.0
2005-02-16 09:41:00,82.35,82.37,82.327,82.344,175999998.0
2005-02-16 09:42:00,82.357,82.377,82.343,82.363,234599999.0
2005-02-16 09:43:00,82.345,82.36,82.311,82.337,185499996.0
2005-02-16 09:44:00,82.332,82.355,82.313,82.328,203600001.0
2005-02-16 09:45:00,82.368,82.392,82.356,82.357,215200002.0
2005-02-16 09:46:00,82.341,82.392,82.341,82.36,257200001.0
2005-02-16 09:47:00,82.345,82.354,82.294,82.294,293199998.0
2005-02-16 09:48:00,82.324,82.333,82.285,82.285,217299998.0
2005-02-16 09:49:00,82.3,82.348,82.293,82.321,141400000.0
2005-02-16 09:50:00,82.334,82.352,82.321,82.347,249000000.0
2005-02-16 09:51:00,82.348,82.364,82.328,82.336,226500001.0
2005-02-16 09:52:00,82.355,82.372,82.336,82.336,124700000.0
2005-02-16 09:53:00,82.345,82.366,82.321,82.328,338499999.0
2005-02-16 09:54:00,82.328,82.351,82.313,82.32,154900001.0
2005-02-16 09:55:00,82.317,82.34,82.299,82.317,128900002.0
2005-02-16 09:56:00,82.305,82.33,82.302,82.326,213999999.0
2005-02-16 09:57:00,82.33,82.348,82.318,82.321,216500002.0
2005-02-16 09:58:00,82.306,82.333,82.304,82.329,259100001.0
2005-02-16 09:59:00,82.309,82.334,82.301,82.317,201499996.0
2005-02-16 10:00:00,82.32,82.343,82.287,82.287,184600004.0
2005-02-16 10:01:00,82.3,82.32,82.278,82.297,258100001.0
2005-02-16 10:02:00,82.306,82.328,82.298,82.31,166500002.0
2005-02-16 10:03:00,82.324,82.33,82.293,82.296,187500003.0
2005-02-16 10:04:00,82.304,82.323,82.29,82.294,196799994.0
2005-02-16 10:05:00,82.301,82.324,82.301,82.311,145999999.0
2005-02-16 10:06:00,82.279,82.305,82.261,82.285,307699998.0
2005-02-16 10:07:00,82.287,82.287,82.251,82.251,245300001.0
2005-02-16 10:08:00,82.271,82.299,82.26,82.275,93099998.0
2005-02-16 10:09:00,82.252,82.276,82.249,82.26,193599998.0
2005-02-16 10:10:00,82.251,82.291,82.251,82.268,129099998.0
2005-02-16 10:11:00,82.277,82.29,82.264,82.264,131300003.0
2005-02-16 10:12:00,82.256,82.278,82.246,82.255,197899998.0
2005-02-16 10:13:00,82.252,82.277,82.23,82.251,288200001.0
2005-02-16 10:14:00,82.262,82.28,82.25,82.256,213200000.0
2005-02-16 10:15:00,82.248,82.265,82.231,82.265,163699999.0
2005-02-16 10:16:00,82.224,82.256,82.224,82.244,226800000.0
2005-02-16 10:17:00,82.207,82.242,82.201,82.231,191500001.0
2005-02-16 10:18:00,82.246,82.248,82.212,82.212,245100000.0
2005-02-16 10:19:00,82.232,82.242,82.179,82.179,181599999.0
2005-02-16 10:20:00,82.195,82.218,82.185,82.197,113300002.0
2005-02-16 10:21:00,82.198,82.231,82.19,82.2,176000001.0
2005-02-16 10:22:00,82.168,82.215,82.168,82.212,221400001.0
2005-02-16 10:23:00,82.193,82.212,82.16,82.177,243799995.0
2005-02-16 10:24:00,82.175,82.194,82.163,82.194,268400001.0
2005-02-16 10:25:00,82.178,82.205,82.159,82.205,217800000.0
2005-02-16 10:26:00,82.183,82.214,82.173,82.191,185299998.0
2005-02-16 10:27:00,82.196,82.215,82.183,82.207,347099998.0
2005-02-16 10:28:00,82.21,82.234,82.199,82.213,205400001.0
2005-02-16 10:29:00,82.236,82.243,82.213,82.217,179199999.0
2005-02-16 10:30:00,82.208,82.24,82.206,82.206,147700000.0
2005-02-16 10:31:00,82.207,82.235,82.195,82.195,351200001.0
2005-02-16 10:32:00,82.21,82.24,82.202,82.22,160800001.0
2005-02-16 10:33:00,82.202,82.217,82.19,82.2,171800000.0
2005-02-16 10:34:00,82.207,82.245,82.207,82.233,143600002.0
2005-02-16 10:35:00,82.229,82.254,82.218,82.234,208500000.0
2005-02-16 10:36:00,82.229,82.264,82.219,82.229,272000001.0
2005-02-16 10:37:00,82.225,82.245,82.206,82.217,116700001.0
2005-02-16 10:38:00,82.23,82.246,82.221,82.235,270499999.0
2005-02-16 10:39:00,82.242,82.268,82.22,82.22,211199999.0
2005-02-16 10:40:00,82.216,82.261,82.216,82.257,150899999.0
2005-02-16 10:41:00,82.267,82.275,82.24,82.245,247499999.0
2005-02-16 10:42:00,82.253,82.261,82.224,82.224,322700000.0
2005-02-16 10:43:00,82.235,82.271,82.235,82.269,213600002.0
2005-02-16 10:44:00,82.247,82.269,82.235,82.249,214400000.0
2005-02-16 10:45:00,82.241,82.262,82.229,82.236,195900000.0
2005-02-16 10:46:00,82.245,82.258,82.207,82.217,286900000.0
2005-02-16 10:47:00,82.209,82.23,82.19,82.209,119400000.0
2005-02-16 10:48:00,82.219,82.223,82.189,82.203,230199998.0
2005-02-16 10:49:00,82.21,82.243,82.203,82.24,193600000.0
2005-02-16 10:50:00,82.244,82.25,82.198,82.198,255700000.0
2005-02-16 10:51:00,82.224,82.234,82.202,82.207,235000001.0
2005-02-16 10:52:00,82.212,82.224,82.185,82.2,270399999.0
2005-02-16 10:53:00,82.222,82.24,82.208,82.23,173200001.0
2005-02-16 10:54:00,82.229,82.239,82.199,82.23,181300001.0
2005-02-16 10:55:00,82.25,82.255,82.219,82.219,246300002.0
2005-02-16 10:56:00,82.227,82.252,82.221,82.233,189400001.0
2005-02-16 10:57:00,82.24,82.249,82.225,82.235,218000002.0
2005-02-16 10:58:00,82.226,82.248,82.222,82.24,152300000.0
2005-02-16 10:59:00,82.248,82.272,82.223,82.223,192099999.0
2005-02-16 11:00:00,82.257,82.271,82.222,82.267,214800000.0
2005-02-16 11:01:00,82.272,82.272,82.24,82.242,193600001.0
2005-02-16 11:02:00,82.274,82.283,82.246,82.264,193300000.0
2005-02-16 11:03:00,82.28,82.305,82.262,82.291,264099994.0
2005-02-16 11:04:00,82.263,82.291,82.249,82.276,164300001.0
2005-02-16 11:05:00,82.26,82.294,82.256,82.294,170599998.0
2005-02-16 11:06:00,82.278,82.285,82.251,82.279,118000000.0
2005-02-16 11:07:00,82.298,82.318,82.281,82.297,197799998.0
2005-02-16 11:08:00,82.301,82.331,82.276,82.307,159300000.0
2005-02-16 11:09:00,82.338,82.414,82.321,82.385,119700001.0
2005-02-16 11:10:00,82.393,82.421,82.375,82.375,217500001.0
2005-02-16 11:11:00,82.37,82.399,82.37,82.388,153500000.0
2005-02-16 11:12:00,82.39,82.4,82.366,82.37,191999998.0
2005-02-16 11:13:00,82.382,82.396,82.365,82.388,161000001.0
2005-02-16 11:14:00,82.366,82.366,82.333,82.35,109499999.0
2005-02-16 11:15:00,82.344,82.369,82.337,82.369,132799998.0
2005-02-16 11:16:00,82.352,82.374,82.346,82.346,214899997.0
2005-02-16 11:17:00,82.4,82.413,82.381,82.391,184300000.0
2005-02-16 11:18:00,82.378,82.415,82.373,82.39,254000001.0
2005-02-16 11:19:00,82.367,82.401,82.367,82.398,198999997.0
2005-02-16 11:20:00,82.407,82.414,82.38,82.39,261699997.0
2005-02-16 11:21:00,82.388,82.412,82.383,82.412,113600000.0
2005-02-16 11:22:00,82.38,82.405,82.371,82.381,200000000.0
2005-02-16 11:23:00,82.369,82.408,82.359,82.408,221399993.0
2005-02-16 11:24:00,82.393,82.404,82.366,82.382,177100000.0
2005-02-16 11:25:00,82.389,82.392,82.345,82.352,263499999.0
2005-02-16 11:26:00,82.363,82.376,82.341,82.355,163800001.0
2005-02-16 11:27:00,82.367,82.435,82.367,82.4,153599998.0
2005-02-16 11:28:00,82.397,82.406,82.351,82.351,156100001.0
2005-02-16 11:29:00,82.371,82.405,82.369,82.39,203899997.0
2005-02-16 11:30:00,82.393,82.411,82.374,82.407,209299998.0
2005-02-16 11:31:00,82.4,82.4,82.37,82.398,170299998.0
2005-02-16 11:32:00,82.385,82.399,82.361,82.375,209000000.0
2005-02-16 11:33:00,82.364,82.411,82.364,82.402,279499996.0
2005-02-16 11:34:00,82.397,82.402,82.362,82.367,129300000.0
2005-02-16 11:35:00,82.374,82.39,82.362,82.385,109999999.0
2005-02-16 11:36:00,82.405,82.414,82.381,82.401,243499999.0
2005-02-16 11:37:00,82.38,82.423,82.375,82.4,291099994.0
2005-02-16 11:38:00,82.395,82.42,82.359,82.38,283499999.0
2005-02-16 11:39:00,82.379,82.399,82.361,82.373,230800003.0
2005-02-16 11:40:00,82.31,82.38,82.31,82.352,171599999.0
2005-02-16 11:41:00,82.331,82.366,82.32,82.345,265099999.0
2005-02-16 11:42:00,82.368,82.368,82.335,82.336,216500000.0
2005-02-16 11:43:00,82.333,82.362,82.329,82.353,193299993.0
2005-02-16 11:44:00,82.344,82.361,82.334,82.351,213999999.0
2005-02-16 11:45:00,82.357,82.377,82.331,82.358,220200002.0
2005-02-16 11:46:00,82.355,82.375,82.329,82.34,243999999.0
2005-02-16 11:47:00,82.322,82.35,82.315,82.336,326599999.0
2005-02-16 11:48:00,82.34,82.359,82.33,82.33,112600000.0
2005-02-16 11:49:00,82.328,82.351,82.307,82.335,373699996.0
2005-02-16 11:50:00,82.334,82.358,82.322,82.347,200700001.0
2005-02-16 11:51:00,82.34,82.349,82.321,82.33,259799999.0
2005-02-16 11:52:00,82.311,82.337,82.299,82.318,354399996.0
2005-02-16 11:53:00,82.313,82.334,82.303,82.315,266200003.0
2005-02-16 11:54:00,82.3,82.351,82.3,82.329,263600002.0
2005-02-16 11:55:00,82.32,82.32,82.284,82.284,200899998.0
2005-02-16 11:56:00,82.286,82.316,82.286,82.316,187900000.0
2005-02-16 11:57:00,82.325,82.325,82.273,82.273,205899997.0
2005-02-16 11:58:00,82.288,82.301,82.269,82.285,99400000.0
2005-02-16 11:59:00,82.274,82.3,82.257,82.268,343199997.0
2005-02-16 12:00:00,82.253,82.253,82.214,82.218,242699997.0
2005-02-16 12:01:00,82.247,82.25,82.209,82.209,87800000.0
2005-02-16 12:02:00,82.183,82.202,82.143,82.143,271899997.0
2005-02-16 12:03:00,82.157,82.185,82.149,82.177,133099999.0
2005-02-16 12:04:00,82.168,82.225,82.168,82.225,174600002.0
2005-02-16 12:05:00,82.214,82.268,82.205,82.243,195600001.0
2005-02-16 12:06:00,82.247,82.27,82.235,82.244,216599998.0
2005-02-16 12:07:00,82.231,82.252,82.188,82.222,271100000.0
2005-02-16 12:08:00,82.226,82.234,82.193,82.196,197999998.0
2005-02-16 12:09:00,82.191,82.22,82.182,82.187,223000000.0
2005-02-16 12:10:00,82.184,82.212,82.182,82.188,218999999.0
2005-02-16 12:11:00,82.197,82.218,82.183,82.208,267999997.0
2005-02-16 12:12:00,82.192,82.225,82.192,82.223,212599999.0
2005-02-16 12:13:00,82.184,82.207,82.16,82.175,113100001.0
2005-02-16 12:14:00,82.139,82.178,82.118,82.138,132899999.0
2005-02-16 12:15:00,82.154,82.154,82.099,82.146,158500001.0
2005-02-16 12:16:00,82.123,82.157,82.112,82.137,220800002.0
2005-02-16 12:17:00,82.143,82.154,82.116,82.136,160400002.0
2005-02-16 12:18:00,82.18,82.207,82.164,82.189,236999998.0
2005-02-16 12:19:00,82.175,82.21,82.171,82.199,246099995.0
2005-02-16 12:20:00,82.171,82.199,82.16,82.19,242999997.0
2005-02-16 12:21:00,82.176,82.197,82.142,82.159,153299999.0
2005-02-16 12:22:00,82.177,82.193,82.172,82.186,113800001.0
2005-02-16 12:23:00,82.176,82.191,82.155,82.18,245199997.0
2005-02-16 12:24:00,82.165,82.197,82.156,82.172,209900002.0
2005-02-16 12:25:00,82.176,82.183,82.146,82.164,309000002.0
2005-02-16 12:26:00,82.168,82.177,82.138,82.138,189000001.0
2005-02-16 12:27:00,82.17,82.17,82.112,82.131,210600000.0
2005-02-16 12:28:00,82.122,82.164,82.122,82.153,186799997.0
2005-02-16 12:29:00,82.152,82.163,82.123,82.143,174800001.0
2005-02-16 12:30:00,82.156,82.177,82.148,82.174,198200000.0
2005-02-16 12:31:00,82.193,82.2,82.15,82.158,247999999.0
2005-02-16 12:32:00,82.135,82.181,82.135,82.153,287100003.0
2005-02-16 12:33:00,82.165,82.175,82.144,82.144,255500001.0
2005-02-16 12:34:00,82.154,82.174,82.144,82.166,174399999.0
2005-02-16 12:35:00,82.139,82.167,82.131,82.15,228300000.0
2005-02-16 12:36:00,82.156,82.161,82.123,82.132,256899999.0
2005-02-16 12:37:00,82.155,82.182,82.143,82.152,184399999.0
2005-02-16 12:38:00,82.154,82.175,82.153,82.162,115999999.0
2005-02-16 12:39:00,82.16,82.177,82.142,82.16,154799997.0
2005-02-16 12:40:00,82.148,82.161,82.13,82.161,106600000.0
2005-02-16 12:41:00,82.167,82.182,82.155,82.155,170000000.0
2005-02-16 12:42:00,82.142,82.18,82.141,82.18,183399999.0
2005-02-16 12:43:00,82.158,82.175,82.14,82.143,156800000.0
2005-02-16 12:44:00,82.151,82.17,82.132,82.149,159899999.0
2005-02-16 12:45:00,82.161,82.183,82.161,82.18,116600002.0
2005-02-16 12:46:00,82.135,82.179,82.132,82.179,161200000.0
2005-02-16 12:47:00,82.175,82.175,82.1,82.136,118100001.0
2005-02-16 12:48:00,82.151,82.172,82.135,82.147,196200001.0
2005-02-16 12:49:00,82.189,82.197,82.168,82.179,221100002.0
2005-02-16 12:50:00,82.187,82.209,82.164,82.19,148999999.0
2005-02-16 12:51:00,82.181,82.224,82.18,82.217,162000000.0
2005-02-16 12:52:00,82.194,82.219,82.178,82.214,184400000.0
2005-02-16 12:53:00,82.192,82.224,82.18,82.201,200400000.0
2005-02-16 12:54:00,82.189,82.226,82.189,82.217,159800003.0
2005-02-16 12:55:00,82.215,82.239,82.215,82.222,153199997.0
2005-02-16 12:56:00,82.179,82.219,82.176,82.211,218299998.0
2005-02-16 12:57:00,82.188,82.224,82.176,82.224,135499998.0
2005-02-16 12:58:00,82.217,82.24,82.212,82.235,173300002.0
2005-02-16 12:59:00,82.218,82.24,82.203,82.235,134399998.0
2005-02-16 13:00:00,82.204,82.221,82.187,82.215,355999996.0
2005-02-16 13:01:00,82.21,82.211,82.167,82.173,185000001.0
2005-02-16 13:02:00,82.176,82.215,82.174,82.194,186999999.0
2005-02-16 13:03:00,82.167,82.198,82.152,82.176,166800001.0
2005-02-16 13:04:00,82.192,82.206,82.164,82.18,245999999.0
2005-02-16 13:05:00,82.184,82.257,82.184,82.236,141300000.0
2005-02-16 13:06:00,82.233,82.264,82.233,82.261,171200000.0
2005-02-16 13:07:00,82.224,82.242,82.207,82.227,189299997.0
2005-02-16 13:08:00,82.22,82.259,82.205,82.247,230199999.0
2005-02-16 13:09:00,82.23,82.255,82.216,82.221,254200002.0
2005-02-16 13:10:00,82.217,82.236,82.205,82.21,198799999.0
2005-02-16 13:11:00,82.187,82.205,82.174,82.192,222300000.0
2005-02-16 13:12:00,82.205,82.222,82.199,82.208,169299999.0
2005-02-16 13:13:00,82.216,82.23,82.199,82.23,153600001.0
2005-02-16 13:14:00,82.183,82.215,82.182,82.184,313799998.0
2005-02-16 13:15:00,82.192,82.215,82.186,82.209,314799995.0
2005-02-16 13:16:00,82.182,82.223,82.182,82.217,203900001.0
2005-02-16 13:17:00,82.22,82.237,82.2,82.225,213900002.0
2005-02-16 13:18:00,82.22,82.236,82.215,82.235,206100000.0
2005-02-16 13:19:00,82.212,82.238,82.204,82.22,171699999.0
2005-02-16 13:20:00,82.216,82.225,82.188,82.225,136100000.0
2005-02-16 13:21:00,82.227,82.227,82.185,82.203,199999997.0
2005-02-16 13:22:00,82.203,82.226,82.188,82.204,151999999.0
2005-02-16 13:23:00,82.215,82.243,82.214,82.241,141700001.0
2005-02-16 13:24:00,82.224,82.265,82.222,82.265,301599996.0
2005-02-16 13:25:00,82.269,82.301,82.269,82.3,268299994.0
2005-02-16 13:26:00,82.288,82.308,82.283,82.306,98999999.0
2005-02-16 13:27:00,82.292,82.305,82.261,82.261,271400004.0
2005-02-16 13:28:00,82.267,82.3,82.257,82.285,169299999.0
2005-02-16 13:29:00,82.267,82.301,82.264,82.301,172099999.0
2005-02-16 13:30:00,82.269,82.3,82.265,82.28,185899997.0
2005-02-16 13:31:00,82.259,82.276,82.244,82.266,219300000.0
2005-02-16 13:32:00,82.256,82.275,82.251,82.274,163199998.0
2005-02-16 13:33:00,82.232,82.267,82.232,82.263,243699994.0
2005-02-16 13:34:00,82.212,82.257,82.212,82.252,123400000.0
2005-02-16 13:35:00,82.241,82.271,82.231,82.271,200299998.0
2005-02-16 13:36:00,82.254,82.269,82.239,82.26,282000003.0
2005-02-16 13:37:00,82.253,82.273,82.237,82.237,288399999.0
2005-02-16 13:38:00,82.238,82.261,82.23,82.241,109800001.0
2005-02-16 13:39:00,82.25,82.265,82.22,82.247,171200003.0
2005-02-16 13:40:00,82.253,82.275,82.231,82.241,213900000.0
2005-02-16 13:41:00,82.246,82.268,82.24,82.249,209900001.0
2005-02-16 13:42:00,82.255,82.281,82.247,82.268,231999998.0
2005-02-16 13:43:00,82.235,82.279,82.231,82.241,152900001.0
2005-02-16 13:44:00,82.23,82.256,82.226,82.255,262999999.0
2005-02-16 13:45:00,82.234,82.252,82.207,82.252,113300001.0
2005-02-16 13:46:00,82.234,82.274,82.213,82.274,177700001.0
2005-02-16 13:47:00,82.242,82.267,82.242,82.257,116400000.0
2005-02-16 13:48:00,82.242,82.242,82.208,82.208,314199998.0
2005-02-16 13:49:00,82.233,82.252,82.212,82.236,187700000.0
2005-02-16 13:50:00,82.229,82.253,82.216,82.236,174199999.0
2005-02-16 13:51:00,82.279,82.279,82.213,82.221,127300001.0
2005-02-16 13:52:00,82.224,82.263,82.224,82.261,207099995.0
2005-02-16 13:53:00,82.255,82.279,82.248,82.279,182100001.0
2005-02-16 13:54:00,82.267,82.283,82.243,82.243,102200000.0
2005-02-16 13:55:00,82.273,82.306,82.259,82.286,214600001.0
2005-02-16 13:56:00,82.282,82.288,82.25,82.25,134999999.0
2005-02-16 13:57:00,82.276,82.276,82.249,82.262,251199994.0
2005-02-16 13:58:00,82.245,82.278,82.233,82.27,92800000.0
2005-02-16 13:59:00,82.264,82.282,82.239,82.262,151200001.0
2005-02-16 14:00:00,82.255,82.269,82.241,82.265,205199999.0
2005-02-16 14:01:00,82.249,82.292,82.249,82.265,187499997.0
2005-02-16 14:02:00,82.263,82.263,82.221,82.221,137700001.0
2005-02-16 14:03:00,82.233,82.238,82.215,82.221,132000000.0
2005-02-16 14:04:00,82.227,82.243,82.215,82.225,150600001.0
2005-02-16 14:05:00,82.242,82.25,82.218,82.222,245099998.0
2005-02-16 14:06:00,82.217,82.241,82.206,82.229,256600005.0
2005-02-16 14:07:00,82.267,82.268,82.23,82.23,232299993.0
2005-02-16 14:08:00,82.231,82.241,82.213,82.213,248400001.0
2005-02-16 14:09:00,82.213,82.233,82.195,82.195,114799998.0
2005-02-16 14:10:00,82.21,82.228,82.204,82.211,82600000.0
2005-02-16 14:11:00,82.212,82.212,82.176,82.185,184299999.0
2005-02-16 14:12:00,82.178,82.221,82.176,82.221,185399999.0
2005-02-16 14:13:00,82.2,82.234,82.185,82.203,123000001.0
2005-02-16 14:14:00,82.2,82.229,82.195,82.229,252500002.0
2005-02-16 14:15:00,82.211,82.229,82.195,82.211,217399999.0
2005-02-16 14:16:00,82.177,82.216,82.177,82.19,270699999.0
2005-02-16 14:17:00,82.191,82.234,82.182,82.22,130800000.0
2005-02-16 14:18:00,82.202,82.224,82.176,82.176,217999999.0
2005-02-16 14:19:00,82.157,82.195,82.149,82.184,255700000.0
2005-02-16 14:20:00,82.19,82.19,82.156,82.156,165700001.0
2005-02-16 14:21:00,82.165,82.196,82.159,82.184,171400000.0
2005-02-16 14:22:00,82.188,82.195,82.164,82.168,162699999.0
2005-02-16 14:23:00,82.17,82.178,82.145,82.158,128999998.0
2005-02-16 14:24:00,82.173,82.194,82.161,82.169,228699997.0
2005-02-16 14:25:00,82.183,82.208,82.17,82.182,133600000.0
2005-02-16 14:26:00,82.188,82.21,82.169,82.201,158699999.0
2005-02-16 14:27:00,82.188,82.21,82.169,82.175,130399999.0
2005-02-16 14:28:00,82.181,82.181,82.149,82.16,135700002.0
2005-02-16 14:29:00,82.202,82.205,82.164,82.166,163100000.0
2005-02-16 14:30:00,82.155,82.196,82.154,82.17,280899999.0
2005-02-16 14:31:00,82.179,82.179,82.138,82.138,207100000.0
2005-02-16 14:32:00,82.133,82.163,82.129,82.163,168599998.0
2005-02-16 14:33:00,82.136,82.178,82.136,82.175,87200000.0
2005-02-16 14:34:00,82.184,82.199,82.158,82.177,177800001.0
2005-02-16 14:35:00,82.171,82.19,82.164,82.19,153599999.0
2005-02-16 14:36:00,82.164,82.195,82.158,82.195,106500003.0
2005-02-16 14:37:00,82.193,82.218,82.172,82.201,218800001.0
2005-02-16 14:38:00,82.223,82.234,82.205,82.207,94400001.0
2005-02-16 14:39:00,82.232,82.244,82.22,82.236,159199998.0
2005-02-16 14:40:00,82.237,82.238,82.208,82.217,189399999.0
2005-02-16 14:41:00,82.217,82.281,82.211,82.281,203199999.0
2005-02-16 14:42:00,82.239,82.273,82.239,82.256,173400000.0
2005-02-16 14:43:00,82.263,82.298,82.26,82.296,168999999.0
2005-02-16 14:44:00,82.296,82.326,82.289,82.313,325000004.0
2005-02-16 14:45:00,82.283,82.3,82.268,82.285,179600000.0
2005-02-16 14:46:00,82.274,82.285,82.253,82.255,123900000.0
2005-02-16 14:47:00,82.279,82.309,82.269,82.271,188100002.0
2005-02-16 14:48:00,82.258,82.275,82.234,82.242,217900003.0
2005-02-16 14:49:00,82.269,82.273,82.231,82.248,229900003.0
2005-02-16 14:50:00,82.231,82.263,82.226,82.253,137499998.0
2005-02-16 14:51:00,82.248,82.264,82.228,82.255,258099999.0
2005-02-16 14:52:00,82.25,82.266,82.239,82.259,125599999.0
2005-02-16 14:53:00,82.243,82.272,82.24,82.25,249000004.0
2005-02-16 14:54:00,82.228,82.287,82.228,82.287,81100000.0
2005-02-16 14:55:00,82.245,82.271,82.244,82.259,195200004.0
2005-02-16 14:56:00,82.25,82.278,82.25,82.268,226799997.0
2005-02-16 14:57:00,82.273,82.296,82.255,82.255,229299998.0
2005-02-16 14:58:00,82.268,82.302,82.257,82.259,268600000.0
2005-02-16 14:59:00,82.231,82.26,82.22,82.26,165900000.0
2005-02-16 15:00:00,82.214,82.254,82.214,82.24,172399999.0
2005-02-16 15:01:00,82.245,82.267,82.211,82.248,409399998.0
2005-02-16 15:02:00,82.257,82.286,82.254,82.26,171799998.0
2005-02-16 15:03:00,82.271,82.29,82.256,82.27,170900001.0
2005-02-16 15:04:00,82.273,82.299,82.266,82.299,202800002.0
2005-02-16 15:05:00,82.297,82.315,82.28,82.315,321299994.0
2005-02-16 15:06:00,82.304,82.336,82.287,82.336,230200003.0
2005-02-16 15:07:00,82.308,82.346,82.261,82.343,180900002.0
2005-02-16 15:08:00,82.345,82.355,82.315,82.334,235900004.0
2005-02-16 15:09:00,82.332,82.364,82.32,82.334,120399999.0
2005-02-16 15:10:00,82.353,82.364,82.332,82.349,188499998.0
2005-02-16 15:11:00,82.346,82.36,82.322,82.343,206099999.0
2005-02-16 15:12:00,82.332,82.388,82.332,82.349,258499999.0
2005-02-16 15:13:00,82.339,82.36,82.312,82.33,198999999.0
2005-02-16 15:14:00,82.343,82.375,82.335,82.375,90300000.0
2005-02-16 15:15:00,82.343,82.364,82.332,82.332,139099999.0
2005-02-16 15:16:00,82.331,82.352,82.317,82.32,229300002.0
2005-02-16 15:17:00,82.316,82.361,82.316,82.335,195500000.0
2005-02-16 15:18:00,82.33,82.364,82.325,82.325,255800000.0
2005-02-16 15:19:00,82.302,82.346,82.302,82.329,181100002.0
2005-02-16 15:20:00,82.331,82.371,82.331,82.371,117800001.0
2005-02-16 15:21:00,82.36,82.378,82.336,82.363,178300001.0
2005-02-16 15:22:00,82.35,82.375,82.336,82.357,180100003.0
2005-02-16 15:23:00,82.336,82.372,82.336,82.372,184499997.0
2005-02-16 15:24:00,82.346,82.367,82.341,82.36,225800000.0
2005-02-16 15:25:00,82.363,82.365,82.341,82.344,183899997.0
2005-02-16 15:26:00,82.323,82.355,82.321,82.325,313499998.0
2005-02-16 15:27:00,82.334,82.373,82.334,82.368,150999999.0
2005-02-16 15:28:00,82.353,82.379,82.302,82.305,185399999.0
2005-02-16 15:29:00,82.347,82.347,82.274,82.282,200700000.0
2005-02-16 15:30:00,82.266,82.308,82.266,82.292,116299999.0
2005-02-16 15:31:00,82.299,82.332,82.299,82.322,287400006.0
2005-02-16 15:32:00,82.318,82.353,82.318,82.337,195999997.0
2005-02-16 15:33:00,82.352,82.353,82.293,82.313,225200000.0
2005-02-16 15:34:00,82.28,82.33,82.278,82.33,221200002.0
2005-02-16 15:35:00,82.307,82.34,82.3,82.3,211500001.0
2005-02-16 15:36:00,82.298,82.332,82.295,82.31,168600000.0
2005-02-16 15:37:00,82.323,82.33,82.3,82.306,137700002.0
2005-02-16 15:38:00,82.315,82.344,82.305,82.317,204799998.0
2005-02-16 15:39:00,82.298,82.325,82.288,82.298,133399999.0
2005-02-16 15:40:00,82.3,82.329,82.238,82.303,246800004.0
2005-02-16 15:41:00,82.29,82.32,82.277,82.302,190100001.0
2005-02-16 15:42:00,82.309,82.347,82.309,82.338,162100000.0
2005-02-16 15:43:00,82.312,82.33,82.292,82.308,306599999.0
2005-02-16 15:44:00,82.308,82.325,82.292,82.292,229800002.0
2005-02-16 15:45:00,82.317,82.332,82.303,82.325,274399996.0
2005-02-16 15:46:00,82.309,82.341,82.309,82.326,188099999.0
2005-02-16 15:47:00,82.322,82.338,82.301,82.334,236500001.0
2005-02-16 15:48:00,82.346,82.357,82.328,82.338,237900003.0
2005-02-16 15:49:00,82.351,82.367,82.332,82.348,297400004.0
2005-02-16 15:50:00,82.354,82.372,82.334,82.35,187399999.0
2005-02-16 15:51:00,82.335,82.365,82.31,82.341,188800002.0
2005-02-16 15:52:00,82.345,82.367,82.314,82.316,199499996.0
2005-02-16 15:53:00,82.298,82.331,82.295,82.328,203700001.0
2005-02-16 15:54:00,82.333,82.345,82.298,82.313,231899996.0
2005-02-16 15:55:00,82.306,82.343,82.306,82.333,268799997.0
2005-02-16 15:56:00,82.318,82.318,82.299,82.305,92200000.0
2005-02-16 15:57:00,82.301,82.337,82.301,82.326,173600001.0
2005-02-16 15:58:00,82.282,82.326,82.282,82.321,177300000.0
2005-02-16 15:59:00,82.33,82.33,82.291,82.292,150899999.0
2005-02-16 16:00:00,82.29,82.333,82.27,82.285,264100002.0
2005-02-16 16:01:00,82.276,82.308,82.271,82.287,127800001.0
2005-02-16 16:02:00,82.261,82.293,82.261,82.282,166100001.0
2005-02-16 16:03:00,82.295,82.311,82.272,82.276,105800000.0
2005-02-16 16:04:00,82.295,82.297,82.252,82.252,148900000.0
2005-02-16 16:05:00,82.267,82.293,82.26,82.293,289699993.0
2005-02-16 16:06:00,82.269,82.289,82.229,82.251,246699997.0
2005-02-16 16:07:00,82.232,82.278,82.231,82.278,206699997.0
2005-02-16 16:08:00,82.26,82.288,82.26,82.282,209399997.0
2005-02-16 16:09:00,82.289,82.289,82.252,82.268,222199999.0
2005-02-16 16:10:00,82.28,82.318,82.28,82.315,145200000.0
2005-02-16 16:11:00,82.28,82.31,82.268,82.31,108600000.0
2005-02-16 16:12:00,82.295,82.334,82.295,82.323,138899998.0
2005-02-16 16:13:00,82.308,82.332,82.29,82.312,187700000.0
2005-02-16 16:14:00,82.314,82.338,82.29,82.306,128199999.0
2005-02-16 16:15:00,82.32,82.35,82.309,82.309,204700000.0
2005-02-16 16:16:00,82.323,82.338,82.306,82.306,115799997.0
2005-02-16 16:17:00,82.291,82.324,82.291,82.314,186000001.0
2005-02-16 16:18:00,82.303,82.322,82.28,82.306,129499999.0
2005-02-16 16:19:00,82.286,82.313,82.272,82.272,220199999.0
2005-02-16 16:20:00,82.307,82.309,82.281,82.285,215299999.0
2005-02-16 16:21:00,82.266,82.3,82.263,82.288,326900000.0
2005-02-16 16:22:00,82.308,82.308,82.278,82.279,157400000.0
2005-02-16 16:23:00,82.293,82.3,82.27,82.275,207999998.0
2005-02-16 16:24:00,82.273,82.295,82.255,82.274,102300003.0
2005-02-16 16:25:00,82.299,82.332,82.287,82.287,143099997.0
2005-02-16 16:26:00,82.296,82.333,82.283,82.333,167799999.0
2005-02-16 16:27:00,82.305,82.344,82.296,82.305,245700002.0
2005-02-16 16:28:00,82.324,82.351,82.315,82.329,111500003.0
2005-02-16 16:29:00,82.325,82.365,82.325,82.364,236700004.0
2005-02-16 16:30:00,82.361,82.383,82.333,82.369,315200002.0
2005-02-16 16:31:00,82.346,82.392,82.346,82.391,179699998.0
2005-02-16 16:32:00,82.376,82.398,82.365,82.388,227599997.0
2005-02-16 16:33:00,82.379,82.4,82.379,82.395,243399999.0
2005-02-16 16:34:00,82.367,82.398,82.367,82.396,107799999.0
2005-02-16 16:35:00,82.374,82.393,82.365,82.376,98800000.0
2005-02-16 16:36:00,82.369,82.388,82.356,82.357,91400001.0
2005-02-16 16:37:00,82.392,82.403,82.383,82.403,120700001.0
2005-02-16 16:38:00,82.397,82.405,82.381,82.386,136300001.0
2005-02-16 16:39:00,82.387,82.401,82.362,82.383,228199999.0
2005-02-16 16:40:00,82.399,82.409,82.363,82.383,200999998.0
2005-02-16 16:41:00,82.383,82.422,82.381,82.422,139600000.0
2005-02-16 16:42:00,82.395,82.422,82.382,82.405,228400001.0
2005-02-16 16:43:00,82.409,82.409,82.364,82.372,151699996.0
2005-02-16 16:44:00,82.382,82.396,82.363,82.363,179200001.0
2005-02-16 16:45:00,82.37,82.405,82.361,82.405,157600000.0
2005-02-16 16:46:00,82.417,82.419,82.39,82.394,160799998.0
2005-02-16 16:47:00,82.398,82.419,82.395,82.412,98200000.0
2005-02-16 16:48:00,82.388,82.395,82.362,82.362,193200000.0
2005-02-16 16:49:00,82.373,82.373,82.346,82.361,213699999.0
2005-02-16 16:50:00,82.359,82.405,82.351,82.376,188699999.0
2005-02-16 16:51:00,82.409,82.441,82.399,82.418,186299999.0
2005-02-16 16:52:00,82.398,82.421,82.368,82.385,231200000.0
2005-02-16 16:53:00,82.373,82.402,82.371,82.402,242600001.0
2005-02-16 16:54:00,82.37,82.416,82.35,82.391,174300001.0
2005-02-16 16:55:00,82.42,82.447,82.396,82.419,178500000.0
2005-02-16 16:56:00,82.433,82.457,82.42,82.446,95000000.0
2005-02-16 16:57:00,82.418,82.438,82.397,82.428,180899999.0
2005-02-16 16:58:00,82.401,82.424,82.394,82.415,213199998.0
2005-02-16 16:59:00,82.405,82.421,82.391,82.399,279099992.0
2005-02-16 17:00:00,82.427,82.444,82.379,82.393,114100000.0
2005-02-16 17:01:00,82.391,82.436,82.374,82.409,262599995.0
2005-02-16 17:02:00,82.423,82.44,82.403,82.405,194699998.0
2005-02-16 17:03:00,82.406,82.414,82.347,82.347,265800001.0
2005-02-16 17:04:00,82.346,82.365,82.296,82.311,208799999.0
2005-02-16 17:05:00,82.29,82.328,82.283,82.298,214499995.0
2005-02-16 17:06:00,82.282,82.308,82.26,82.273,302199999.0
2005-02-16 17:07:00,82.28,82.324,82.268,82.29,256999994.0
2005-02-16 17:08:00,82.325,82.343,82.309,82.329,268600001.0
2005-02-16 17:09:00,82.344,82.382,82.333,82.342,159199998.0
2005-02-16 17:10:00,82.361,82.388,82.35,82.362,199299997.0
2005-02-16 17:11:00,82.377,82.384,82.344,82.368,228000001.0
2005-02-16 17:12:00,82.355,82.385,82.355,82.366,117900000.0
2005-02-16 17:13:00,82.33,82.374,82.328,82.374,225800000.0
2005-02-16 17:14:00,82.35,82.35,82.312,82.332,134300000.0
2005-02-16 17:15:00,82.367,82.37,82.34,82.34,267599997.0
2005-02-16 17:16:00,82.341,82.366,82.321,82.343,178400001.0
2005-02-16 17:17:00,82.352,82.352,82.29,82.307,142000001.0
2005-02-16 17:18:00,82.302,82.307,82.248,82.278,344799995.0
2005-02-16 17:19:00,82.294,82.318,82.259,82.271,181799998.0
2005-02-16 17:20:00,82.278,82.297,82.248,82.277,178300000.0
2005-02-16 17:21:00,82.265,82.285,82.228,82.234,270399998.0
2005-02-16 17:22:00,82.236,82.267,82.221,82.255,163100001.0
2005-02-16 17:23:00,82.248,82.276,82.232,82.254,308099998.0
2005-02-16 17:24:00,82.227,82.272,82.215,82.242,242499999.0
2005-02-16 17:25:00,82.224,82.279,82.224,82.273,275300004.0
2005-02-16 17:26:00,82.263,82.316,82.256,82.316,240499999.0
2005-02-16 17:27:00,82.346,82.35,82.31,82.324,278399998.0
2005-02-16 17:28:00,82.29,82.306,82.276,82.287,163700002.0
2005-02-16 17:29:00,82.293,82.354,82.293,82.332,244299999.0
2005-02-16 17:30:00,82.319,82.364,82.319,82.327,171700001.0
2005-02-16 17:31:00,82.335,82.353,82.31,82.319,128400002.0
2005-02-16 17:32:00,82.351,82.351,82.319,82.334,153800001.0
2005-02-16 17:33:00,82.319,82.38,82.318,82.327,107700000.0
2005-02-16 17:34:00,82.292,82.356,82.27,82.279,214400000.0
2005-02-16 17:35:00,82.233,82.253,82.189,82.214,213600000.0
2005-02-16 17:36:00,82.196,82.29,82.196,82.267,184900001.0
2005-02-16 17:37:00,82.305,82.336,82.302,82.321,138999998.0
2005-02-16 17:38:00,82.307,82.323,82.281,82.291,139400000.0
2005-02-16 17:39:00,82.281,82.323,82.265,82.323,177099999.0
2005-02-16 17:40:00,82.329,82.358,82.314,82.319,194599999.0
2005-02-16 17:41:00,82.317,82.35,82.293,82.347,233000001.0
2005-02-16 17:42:00,82.354,82.374,82.346,82.37,233699998.0
2005-02-16 17:43:00,82.346,82.37,82.314,82.33,108099998.0
2005-02-16 17:44:00,82.32,82.32,82.286,82.302,288999996.0
2005-02-16 17:45:00,82.275,82.31,82.26,82.272,243500000.0
2005-02-16 17:46:00,82.269,82.296,82.26,82.271,236400003.0
2005-02-16 17:47:00,82.288,82.326,82.288,82.326,201499996.0
2005-02-16 17:48:00,82.333,82.351,82.319,82.323,284199999.0
2005-02-16 17:49:00,82.314,82.332,82.293,82.317,166800000.0
2005-02-16 17:50:00,82.339,82.369,82.325,82.347,173899998.0
2005-02-16 17:51:00,82.29,82.321,82.285,82.299,321799996.0
2005-02-16 17:52:00,82.305,82.318,82.29,82.295,227899997.0
2005-02-16 17:53:00,82.309,82.33,82.303,82.317,250600004.0
2005-02-16 17:54:00,82.312,82.312,82.274,82.284,206400000.0
2005-02-16 17:55:00,82.283,82.309,82.276,82.301,129000001.0
2005-02-16 17:56:00,82.313,82.341,82.295,82.322,112900000.0
2005-02-16 17:57:00,82.332,82.359,82.319,82.333,233900002.0
2005-02-16 17:58:00,82.323,82.355,82.314,82.34,290500002.0
2005-02-16 17:59:00,82.341,82.391,82.34,82.39,186199999.0
2005-02-16 18:00:00,82.367,82.395,82.34,82.351,237099999.0
2005-02-16 18:01:00,82.334,82.36,82.322,82.353,1122700002.0
2005-02-16 18:02:00,82.357,82.364,82.314,82.314,2018099988.0
2005-02-16 18:03:00,82.59,82.62,82.56,82.6,1809799990.0
2005-02-16 18:04:00,82.351,82.38,82.33,82.369,1809799990.0
2005-02-16 18:05:00,82.379,82.409,82.358,82.392,1855200007.0
2005-02-16 18:06:00,82.395,82.41,82.366,82.4,1600799995.0
2005-02-16 18:07:00,82.395,82.432,82.377,82.404,2043199996.0
2005-02-16 18:08:00,82.409,82.427,82.384,82.395,1978100007.0
2005-02-16 18:09:00,82.406,82.42,82.39,82.399,1388499998.0
2005-02-16 18:10:00,82.417,82.45,82.397,82.428,1766099995.0
2005-02-16 18:11:00,82.454,82.473,82.434,82.458,1067499997.0
2005-02-16 18:12:00,82.448,82.484,82.437,82.437,1053599992.0
2005-02-16 18:13:00,82.455,82.497,82.437,82.475,1459599996.0
2005-02-16 18:14:00,82.471,82.494,82.456,82.494,1768100000.0
2005-02-16 18:15:00,82.486,82.506,82.457,82.457,1954899994.0
2005-02-16 18:16:00,82.56,82.58,82.53,82.54,567300003.0
2005-02-16 18:17:00,82.497,82.52,82.477,82.49,567300003.0
2005-02-16 18:18:00,82.497,82.521,82.47,82.517,1301599994.0
2005-02-16 18:19:00,82.494,82.512,82.469,82.477,1817399986.0
2005-02-16 18:20:00,82.487,82.496,82.458,82.464,1437399994.0
2005-02-16 18:21:00,82.459,82.489,82.447,82.447,1474099995.0
2005-02-16 18:22:00,82.47,82.476,82.437,82.461,1647600000.0
2005-02-16 18:23:00,82.67,82.67,82.56,82.6,1621299991.0
2005-02-16 18:24:00,82.47,82.493,82.455,82.463,1621299991.0
2005-02-16 18:25:00,82.59,82.64,82.56,82.61,1576200006.0
2005-02-16 18:26:00,82.44,82.477,82.433,82.456,1576200006.0
2005-02-16 18:27:00,82.45,82.474,82.435,82.455,1458499995.0
2005-02-16 18:28:00,82.458,82.498,82.449,82.478,1189999992.0
2005-02-16 18:29:00,82.465,82.501,82.432,82.498,1379299991.0
2005-02-16 18:30:00,82.51,82.529,82.473,82.491,595600000.0
2005-02-16 18:31:00,82.488,82.513,82.47,82.501,1149099994.0
2005-02-16 18:32:00,82.477,82.498,82.463,82.471,1602800001.0
2005-02-16 18:33:00,82.47,82.501,82.458,82.491,1883999990.0
2005-02-16 18:34:00,82.495,82.518,82.483,82.512,1389100001.0
2005-02-16 18:35:00,82.494,82.502,82.462,82.472,1477899996.0
2005-02-16 18:36:00,82.484,82.522,82.463,82.507,1622199996.0
2005-02-16 18:37:00,82.515,82.527,82.488,82.505,1009199998.0
2005-02-16 18:38:00,82.522,82.536,82.501,82.517,596199996.0
2005-02-16 18:39:00,82.492,82.525,82.487,82.493,335100000.0
2005-02-16 18:40:00,82.51,82.524,82.494,82.506,749600001.0
2005-02-16 18:41:00,82.508,82.531,82.499,82.499,757699999.0
2005-02-16 18:42:00,82.518,82.558,82.505,82.536,706900004.0
2005-02-16 18:43:00,82.544,82.574,82.535,82.557,1458900002.0
2005-02-16 18:44:00,82.545,82.621,82.545,82.575,950100000.0
2005-02-16 18:45:00,82.574,82.614,82.574,82.607,1054699994.0
2005-02-16 18:46:00,82.605,82.62,82.589,82.599,678500000.0
2005-02-16 18:47:00,82.602,82.61,82.567,82.578,443999999.0
2005-02-16 18:48:00,82.573,82.591,82.548,82.559,656499998.0
2005-02-16 18:49:00,82.551,82.592,82.543,82.578,807999998.0
2005-02-16 18:50:00,82.577,82.59,82.544,82.55,873199996.0
2005-02-16 18:51:00,82.569,82.6,82.554,82.567,424900004.0
2005-02-16 18:52:00,82.557,82.576,82.532,82.538,826700003.0
2005-02-16 18:53:00,82.54,82.574,82.519,82.54,963400000.0
2005-02-16 18:54:00,82.542,82.576,82.526,82.576,832499997.0
2005-02-16 18:55:00,82.579,82.592,82.553,82.553,1170499988.0
2005-02-16 18:56:00,82.537,82.569,82.537,82.569,570099999.0
2005-02-16 18:57:00,82.551,82.578,82.54,82.56,470700007.0
2005-02-16 18:58:00,82.534,82.567,82.507,82.52,1303999996.0
2005-02-16 18:59:00,82.542,82.567,82.53,82.553,805299994.0
2005-02-16 19:00:00,82.54,82.575,82.53,82.54,862199991.0
2005-02-16 19:01:00,82.535,82.559,82.526,82.539,595899999.0
2005-02-16 19:02:00,82.533,82.578,82.522,82.566,286000000.0
2005-02-16 19:03:00,82.559,82.578,82.545,82.578,754599999.0
2005-02-16 19:04:00,82.577,82.599,82.562,82.569,611499996.0
2005-02-16 19:05:00,82.563,82.563,82.521,82.529,434299999.0
2005-02-16 19:06:00,82.53,82.56,82.511,82.531,348100002.0
2005-02-16 19:07:00,82.54,82.575,82.528,82.553,855500000.0
2005-02-16 19:08:00,82.577,82.577,82.532,82.54,936199996.0
2005-02-16 19:09:00,82.549,82.57,82.519,82.526,684200000.0
2005-02-16 19:10:00,82.535,82.562,82.53,82.557,552199999.0
2005-02-16 19:11:00,82.541,82.566,82.53,82.537,180699998.0
2005-02-16 19:12:00,82.533,82.55,82.513,82.529,422700002.0
2005-02-16 19:13:00,82.549,82.551,82.5,82.51,474400003.0
2005-02-16 19:14:00,82.52,82.528,82.498,82.501,521100000.0
2005-02-16 19:15:00,82.53,82.546,82.514,82.53,721899997.0
2005-02-16 19:16:00,82.525,82.551,82.507,82.52,275400001.0
2005-02-16 19:17:00,82.525,82.548,82.505,82.506,473400004.0
2005-02-16 19:18:00,82.552,82.556,82.506,82.506,536300001.0
2005-02-16 19:19:00,82.555,82.559,82.527,82.537,546799997.0
2005-02-16 19:20:00,82.523,82.559,82.519,82.544,434599995.0
2005-02-16 19:21:00,82.559,82.592,82.529,82.568,286200001.0
2005-02-16 19:22:00,82.584,82.606,82.517,82.57,421700000.0
2005-02-16 19:23:00,82.572,82.581,82.54,82.562,1684300002.0
2005-02-16 19:24:00,82.543,82.579,82.525,82.563,602600002.0
2005-02-16 19:25:00,82.531,82.557,82.519,82.543,1013999997.0
2005-02-16 19:26:00,82.518,82.55,82.494,82.508,1251899989.0
2005-02-16 19:27:00,82.525,82.546,82.494,82.512,1045299993.0
2005-02-16 19:28:00,82.51,82.576,82.505,82.572,497300002.0
2005-02-16 19:29:00,82.558,82.59,82.537,82.554,694499999.0
2005-02-16 19:30:00,82.576,82.622,82.564,82.578,835699999.0
2005-02-16 19:31:00,82.571,82.601,82.561,82.578,538699998.0
2005-02-16 19:32:00,82.6,82.6,82.555,82.57,705699996.0
2005-02-16 19:33:00,82.568,82.591,82.554,82.583,526599992.0
2005-02-16 19:34:00,82.561,82.6,82.553,82.577,968399993.0
2005-02-16 19:35:00,82.579,82.602,82.559,82.597,668099999.0
2005-02-16 19:36:00,82.603,82.622,82.577,82.577,405100002.0
2005-02-16 19:37:00,82.59,82.612,82.582,82.6,232499998.0
2005-02-16 19:38:00,82.585,82.608,82.58,82.607,828699997.0
2005-02-16 19:39:00,82.581,82.631,82.578,82.593,823200003.0
2005-02-16 19:40:00,82.595,82.612,82.57,82.578,668699996.0
2005-02-16 19:41:00,82.596,82.612,82.571,82.571,907799994.0
2005-02-16 19:42:00,82.6,82.626,82.582,82.599,568599999.0
2005-02-16 19:43:00,82.56,82.592,82.551,82.592,413399999.0
2005-02-16 19:44:00,82.564,82.61,82.564,82.587,464900002.0
2005-02-16 19:45:00,82.607,82.616,82.574,82.574,490199992.0
2005-02-16 19:46:00,82.585,82.62,82.567,82.6,353699998.0
2005-02-16 19:47:00,82.615,82.616,82.582,82.586,227600000.0
2005-02-16 19:48:00,82.572,82.604,82.558,82.604,932300006.0
2005-02-16 19:49:00,82.579,82.599,82.553,82.581,505099998.0
2005-02-16 19:50:00,82.565,82.646,82.564,82.646,366999999.0
2005-02-16 19:51:00,82.624,82.694,82.616,82.676,317499998.0
2005-02-16 19:52:00,82.687,82.709,82.663,82.689,525400002.0
2005-02-16 19:53:00,82.705,82.734,82.667,82.71,752399997.0
2005-02-16 19:54:00,82.717,82.737,82.673,82.673,904499999.0
2005-02-16 19:55:00,82.699,82.731,82.682,82.682,327899998.0
2005-02-16 19:56:00,82.652,82.726,82.637,82.67,398899995.0
2005-02-16 19:57:00,82.669,82.706,82.642,82.689,482999999.0
2005-02-16 19:58:00,82.718,82.718,82.65,82.662,857300002.0
2005-02-16 19:59:00,82.673,82.688,82.638,82.647,789899999.0
2005-02-16 20:00:00,82.65,82.682,82.617,82.631,314800000.0
2005-02-16 20:01:00,82.636,82.67,82.619,82.645,476699997.0
2005-02-16 20:02:00,82.66,82.69,82.645,82.659,727100000.0
2005-02-16 20:03:00,82.647,82.659,82.616,82.626,315999998.0
2005-02-16 20:04:00,82.641,82.658,82.579,82.639,243099996.0
2005-02-16 20:05:00,82.663,82.701,82.633,82.668,561700008.0
2005-02-16 20:06:00,82.65,82.683,82.635,82.635,832700000.0
2005-02-16 20:07:00,82.654,82.683,82.64,82.683,563100000.0
2005-02-16 20:08:00,82.656,82.688,82.622,82.673,404799998.0
2005-02-16 20:09:00,82.658,82.695,82.648,82.661,580399996.0
2005-02-16 20:10:00,82.664,82.675,82.645,82.671,731700003.0
2005-02-16 20:11:00,82.667,82.667,82.614,82.638,752299996.0
2005-02-16 20:12:00,82.61,82.642,82.575,82.61,1498100004.0
2005-02-16 20:13:00,82.594,82.609,82.564,82.584,461100004.0
2005-02-16 20:14:00,82.561,82.58,82.523,82.559,561099989.0
2005-02-16 20:15:00,82.538,82.58,82.525,82.58,532900002.0
2005-02-16 20:16:00,82.558,82.598,82.541,82.553,683499993.0
2005-02-16 20:17:00,82.582,82.582,82.538,82.547,365899998.0
2005-02-16 20:18:00,82.574,82.587,82.551,82.573,199400002.0
2005-02-16 20:19:00,82.581,82.593,82.545,82.575,252800000.0
2005-02-16 20:20:00,82.56,82.61,82.555,82.575,696000000.0
2005-02-16 20:21:00,82.565,82.594,82.546,82.579,595000002.0
2005-02-16 20:22:00,82.583,82.61,82.572,82.602,756799997.0
2005-02-16 20:23:00,82.586,82.602,82.565,82.576,473999998.0
2005-02-16 20:24:00,82.583,82.604,82.565,82.577,532499996.0
2005-02-16 20:25:00,82.556,82.591,82.547,82.581,571999995.0
2005-02-16 20:26:00,82.592,82.604,82.556,82.556,378500000.0
2005-02-16 20:27:00,82.564,82.588,82.563,82.583,331300001.0
2005-02-16 20:28:00,82.543,82.576,82.528,82.538,1329899990.0
2005-02-16 20:29:00,82.59,82.602,82.548,82.563,1285099994.0
2005-02-16 20:30:00,82.575,82.579,82.537,82.537,1431299992.0
2005-02-16 20:31:00,82.557,82.601,82.541,82.601,1104099997.0
2005-02-16 20:32:00,82.595,82.621,82.579,82.594,1097499991.0
2005-02-16 20:33:00,82.59,82.614,82.573,82.614,617100002.0
2005-02-16 20:34:00,82.61,82.625,82.584,82.584,330399997.0
2005-02-16 20:35:00,82.608,82.662,82.582,82.623,385300003.0
2005-02-16 20:36:00,82.627,82.666,82.607,82.666,660599998.0
2005-02-16 20:37:00,82.663,82.663,82.577,82.622,580700004.0
2005-02-16 20:38:00,82.627,82.641,82.574,82.605,808300005.0
2005-02-16 20:39:00,82.6,82.623,82.585,82.612,577399997.0
2005-02-16 20:40:00,82.605,82.622,82.565,82.574,1197600002.0
2005-02-16 20:41:00,82.59,82.605,82.56,82.57,1051600003.0
2005-02-16 20:42:00,82.555,82.589,82.554,82.57,1110799998.0
2005-02-16 20:43:00,82.576,82.592,82.548,82.552,971699989.0
2005-02-16 20:44:00,82.558,82.581,82.549,82.568,909699996.0
2005-02-16 20:45:00,82.597,82.622,82.575,82.6,703199995.0
2005-02-16 20:46:00,82.588,82.611,82.558,82.574,597199999.0
2005-02-16 20:47:00,82.544,82.613,82.544,82.59,1076099993.0
2005-02-16 20:48:00,82.569,82.594,82.553,82.583,903199999.0
2005-02-16 20:49:00,82.594,82.61,82.572,82.588,420600001.0
2005-02-16 20:50:00,82.603,82.603,82.552,82.565,970100005.0
2005-02-16 20:51:00,82.565,82.589,82.556,82.563,428900002.0
2005-02-16 20:52:00,82.586,82.611,82.575,82.604,331600001.0
2005-02-16 20:53:00,82.595,82.606,82.576,82.577,1367399992.0
2005-02-16 20:54:00,82.57,82.621,82.57,82.617,485400003.0
2005-02-16 20:55:00,82.583,82.617,82.573,82.596,1284599996.0
2005-02-16 20:56:00,82.598,82.62,82.581,82.584,787899997.0
2005-02-16 20:57:00,82.584,82.603,82.558,82.574,753300004.0
2005-02-16 20:58:00,82.58,82.589,82.545,82.571,1188299992.0
2005-02-16 20:59:00,82.59,82.598,82.552,82.562,1114399998.0
2005-02-16 21:00:00,82.577,82.595,82.549,82.549,1150499997.0
2005-02-16 21:01:00,82.551,82.579,82.531,82.554,945099998.0
2005-02-16 21:02:00,82.544,82.577,82.534,82.548,541200001.0
2005-02-16 21:03:00,82.554,82.565,82.515,82.531,296300000.0
2005-02-16 21:04:00,82.518,82.566,82.515,82.535,315500002.0
2005-02-16 21:05:00,82.517,82.582,82.517,82.582,644899998.0
2005-02-16 21:06:00,82.553,82.584,82.543,82.571,497800004.0
2005-02-16 21:07:00,82.583,82.596,82.547,82.596,749899995.0
2005-02-16 21:08:00,82.567,82.586,82.544,82.565,707599999.0
2005-02-16 21:09:00,82.577,82.586,82.551,82.554,254499998.0
2005-02-16 21:10:00,82.565,82.598,82.545,82.585,747499999.0
2005-02-16 21:11:00,82.59,82.608,82.568,82.58,580999998.0
2005-02-16 21:12:00,82.568,82.589,82.558,82.567,290899997.0
2005-02-16 21:13:00,82.559,82.6,82.559,82.6,407600000.0
2005-02-16 21:14:00,82.598,82.63,82.571,82.571,614199999.0
2005-02-16 21:15:00,82.595,82.609,82.549,82.573,822500004.0
2005-02-16 21:16:00,82.581,82.616,82.581,82.598,857199996.0
2005-02-16 21:17:00,82.579,82.611,82.544,82.567,1104799996.0
2005-02-16 21:18:00,82.591,82.606,82.549,82.591,761299998.0
2005-02-16 21:19:00,82.601,82.622,82.596,82.614,837800001.0
2005-02-16 21:20:00,82.596,82.618,82.583,82.61,1206999990.0
2005-02-16 21:21:00,82.581,82.613,82.57,82.595,837799999.0
2005-02-16 21:22:00,82.558,82.607,82.55,82.591,697800001.0
2005-02-16 21:23:00,82.582,82.62,82.573,82.599,699399997.0
2005-02-16 21:24:00,82.585,82.648,82.572,82.648,810400001.0
2005-02-16 21:25:00,82.609,82.648,82.583,82.612,1081199993.0
2005-02-16 21:26:00,82.615,82.655,82.601,82.612,391099996.0
2005-02-16 21:27:00,82.626,82.65,82.614,82.621,416500005.0
2005-02-16 21:28:00,82.604,82.637,82.588,82.62,306700001.0
2005-02-16 21:29:00,82.637,82.637,82.586,82.612,525500000.0
2005-02-16 21:30:00,82.612,82.632,82.587,82.587,394199998.0
2005-02-16 21:31:00,82.6,82.645,82.594,82.63,345199998.0
2005-02-16 21:32:00,82.63,82.641,82.598,82.598,365200000.0
2005-02-16 21:33:00,82.628,82.654,82.593,82.632,525499996.0
2005-02-16 21:34:00,82.627,82.652,82.603,82.652,244200003.0
2005-02-16 21:35:00,82.666,82.681,82.637,82.647,470600002.0
2005-02-16 21:36:00,82.661,82.676,82.623,82.645,378099999.0
2005-02-16 21:37:00,82.656,82.656,82.601,82.633,497300000.0
2005-02-16 21:38:00,82.626,82.656,82.602,82.628,82500000.0
2005-02-16 21:39:00,82.639,82.682,82.621,82.629,297499997.0
2005-02-16 21:40:00,82.653,82.688,82.632,82.653,453200003.0
2005-02-16 21:41:00,82.649,82.689,82.639,82.648,282800002.0
2005-02-16 21:42:00,82.677,82.695,82.665,82.681,501999996.0
2005-02-16 21:43:00,82.683,82.683,82.636,82.648,315399996.0
2005-02-16 21:44:00,82.631,82.67,82.631,82.67,893999997.0
2005-02-16 21:45:00,82.647,82.666,82.603,82.649,462399998.0
2005-02-16 21:46:00,82.659,82.67,82.646,82.653,255399999.0
2005-02-16 21:47:00,82.671,82.671,82.635,82.647,513600004.0
2005-02-16 21:48:00,82.626,82.686,82.624,82.664,844200003.0
2005-02-16 21:49:00,82.648,82.676,82.635,82.644,265699999.0
2005-02-16 21:50:00,82.629,82.656,82.626,82.656,233000003.0
2005-02-16 21:51:00,82.628,82.65,82.618,82.633,368999999.0
2005-02-16 21:52:00,82.627,82.632,82.593,82.593,138300001.0
2005-02-16 21:53:00,82.591,82.623,82.584,82.596,532500001.0
2005-02-16 21:54:00,82.564,82.6,82.549,82.564,289500001.0
2005-02-16 21:55:00,82.534,82.588,82.529,82.555,178399998.0
2005-02-16 21:56:00,82.553,82.576,82.541,82.56,325000001.0
2005-02-16 21:57:00,82.567,82.569,82.522,82.522,254099999.0
2005-02-16 21:58:00,82.564,82.596,82.56,82.592,141699999.0
2005-02-16 21:59:00,82.59,82.619,82.567,82.591,516500004.0
2005-02-16 22:00:00,82.616,82.65,82.604,82.621,609199999.0
2005-02-16 22:01:00,82.604,82.64,82.587,82.622,637299999.0
2005-02-16 22:02:00,82.635,82.645,82.593,82.62,625199994.0
2005-02-16 22:03:00,82.613,82.643,82.603,82.625,479099998.0
2005-02-16 22:04:00,82.629,82.644,82.609,82.624,601999997.0
2005-02-16 22:05:00,82.631,82.694,82.631,82.676,238699996.0
2005-02-16 22:06:00,82.687,82.699,82.668,82.682,168200000.0
2005-02-16 22:07:00,82.672,82.696,82.642,82.684,257100001.0
2005-02-16 22:08:00,82.688,82.703,82.679,82.7,272599999.0
2005-02-16 22:09:00,82.676,82.699,82.665,82.68,163200001.0
2005-02-16 22:10:00,82.684,82.704,82.672,82.686,167299999.0
2005-02-16 22:11:00,82.683,82.707,82.668,82.67,413099999.0
2005-02-16 22:12:00,82.659,82.68,82.649,82.675,322499999.0
2005-02-16 22:13:00,82.657,82.688,82.638,82.685,484500001.0
2005-02-16 22:14:00,82.653,82.687,82.647,82.68,264599998.0
2005-02-16 22:15:00,82.642,82.693,82.64,82.693,210900000.0
2005-02-16 22:16:00,82.674,82.687,82.646,82.675,457899999.0
2005-02-16 22:17:00,82.691,82.726,82.678,82.696,280400001.0
2005-02-16 22:18:00,82.715,82.732,82.694,82.701,449499997.0
2005-02-16 22:19:00,82.689,82.716,82.685,82.713,428099998.0
2005-02-16 22:20:00,82.712,82.741,82.699,82.703,258599997.0
2005-02-16 22:21:00,82.741,82.741,82.712,82.718,418699997.0
2005-02-16 22:22:00,82.731,82.757,82.729,82.743,389799996.0
2005-02-16 22:23:00,82.74,82.751,82.709,82.741,416600001.0
2005-02-16 22:24:00,82.712,82.741,82.709,82.736,292799999.0
2005-02-16 22:25:00,82.732,82.744,82.709,82.713,280699997.0
2005-02-16 22:26:00,82.687,82.752,82.682,82.712,167900000.0
2005-02-16 22:27:00,82.739,82.747,82.7,82.72,632800000.0
2005-02-16 22:28:00,82.715,82.755,82.698,82.755,366300002.0
2005-02-16 22:29:00,82.723,82.755,82.723,82.752,274800003.0
2005-02-16 22:30:00,82.737,82.758,82.724,82.732,168499997.0
2005-02-16 22:31:00,82.735,82.764,82.72,82.741,486600001.0
2005-02-16 22:32:00,82.728,82.746,82.699,82.715,339400001.0
2005-02-16 22:33:00,82.73,82.749,82.705,82.747,574000000.0
2005-02-16 22:34:00,82.711,82.757,82.711,82.754,527299999.0
2005-02-16 22:35:00,82.736,82.771,82.731,82.771,267799999.0
2005-02-16 22:36:00,82.77,82.77,82.743,82.753,387100001.0
2005-02-16 22:37:00,82.754,82.769,82.725,82.737,153099999.0
2005-02-16 22:38:00,82.747,82.748,82.712,82.733,179199999.0
2005-02-16 22:39:00,82.725,82.753,82.723,82.748,274099999.0
2005-02-16 22:40:00,82.707,82.752,82.707,82.746,330600003.0
2005-02-16 22:41:00,82.743,82.759,82.724,82.728,235399998.0
2005-02-16 22:42:00,82.743,82.756,82.719,82.745,197900000.0
2005-02-16 22:43:00,82.733,82.736,82.702,82.723,292699997.0
2005-02-16 22:44:00,82.689,82.737,82.689,82.713,440999999.0
2005-02-16 22:45:00,82.726,82.738,82.682,82.69,601999993.0
2005-02-16 22:46:00,82.71,82.737,82.688,82.688,288300000.0
2005-02-16 22:47:00,82.704,82.724,82.681,82.702,257700003.0
2005-02-16 22:48:00,82.726,82.727,82.685,82.685,344399999.0
2005-02-16 22:49:00,82.694,82.717,82.666,82.669,279899999.0
2005-02-16 22:50:00,82.669,82.706,82.658,82.698,159100000.0
2005-02-16 22:51:00,82.672,82.696,82.642,82.665,325700002.0
2005-02-16 22:52:00,82.659,82.697,82.644,82.669,211899999.0
2005-02-16 22:53:00,82.665,82.69,82.63,82.676,453400001.0
2005-02-16 22:54:00,82.661,82.694,82.648,82.677,375799999.0
2005-02-16 22:55:00,82.65,82.686,82.638,82.68,232899999.0
2005-02-16 22:56:00,82.655,82.695,82.64,82.675,253999999.0
2005-02-16 22:57:00,82.683,82.703,82.643,82.677,300399996.0
2005-02-16 22:58:00,82.702,82.702,82.638,82.669,109400000.0
2005-02-16 22:59:00,82.639,82.69,82.577,82.69,577699995.0
2005-02-16 23:00:00,82.717,82.721,82.685,82.688,268900004.0
2005-02-16 23:01:00,82.681,82.709,82.609,82.659,189799999.0
2005-02-16 23:02:00,82.701,82.722,82.691,82.704,238999998.0
2005-02-16 23:03:00,82.696,82.733,82.696,82.727,245200004.0
2005-02-16 23:04:00,82.703,82.707,82.673,82.687,208300000.0
2005-02-16 23:05:00,82.68,82.698,82.677,82.697,138000000.0
2005-02-16 23:06:00,82.664,82.711,82.664,82.711,138800000.0
2005-02-16 23:07:00,82.719,82.72,82.678,82.683,161399999.0
2005-02-16 23:08:00,82.695,82.71,82.677,82.686,158999996.0
2005-02-16 23:09:00,82.659,82.711,82.656,82.676,184999998.0
2005-02-16 23:10:00,82.699,82.713,82.668,82.7,194099999.0
2005-02-16 23:11:00,82.701,82.706,82.676,82.686,122399999.0
2005-02-16 23:12:00,82.697,82.721,82.679,82.704,178500002.0
2005-02-16 23:13:00,82.668,82.708,82.668,82.698,242099994.0
2005-02-16 23:14:00,82.683,82.704,82.683,82.704,268099995.0
2005-02-16 23:15:00,82.669,82.692,82.656,82.682,145199997.0
2005-02-16 23:16:00,82.653,82.696,82.643,82.696,186500002.0
2005-02-16 23:17:00,82.664,82.688,82.653,82.678,194999998.0
2005-02-16 23:18:00,82.679,82.701,82.679,82.695,203999998.0
2005-02-16 23:19:00,82.689,82.7,82.666,82.691,232099998.0
2005-02-16 23:20:00,82.696,82.696,82.661,82.671,174000001.0
2005-02-16 23:21:00,82.686,82.686,82.662,82.664,174000002.0
2005-02-16 23:22:00,82.679,82.695,82.666,82.687,211299997.0
2005-02-16 23:23:00,82.705,82.71,82.657,82.657,268699999.0
2005-02-16 23:24:00,82.689,82.689,82.662,82.679,95699998.0
2005-02-16 23:25:00,82.709,82.715,82.689,82.7,161700000.0
2005-02-16 23:26:00,82.674,82.709,82.662,82.667,189399998.0
2005-02-16 23:27:00,82.685,82.723,82.683,82.723,97799999.0
2005-02-16 23:28:00,82.707,82.724,82.687,82.699,155600000.0
2005-02-16 23:29:00,82.705,82.729,82.689,82.729,203600000.0
2005-02-16 23:30:00,82.7,82.728,82.69,82.7,68600000.0
2005-02-16 23:31:00,82.729,82.748,82.692,82.724,155200001.0
2005-02-16 23:32:00,82.686,82.723,82.686,82.714,126500000.0
2005-02-16 23:33:00,82.698,82.722,82.69,82.701,186299997.0
2005-02-16 23:34:00,82.708,82.727,82.679,82.679,318999997.0
2005-02-16 23:35:00,82.696,82.716,82.681,82.687,224199997.0
2005-02-16 23:36:00,82.667,82.698,82.662,82.679,198900002.0
2005-02-16 23:37:00,82.69,82.7,82.667,82.687,121699999.0
2005-02-16 23:38:00,82.665,82.71,82.664,82.701,147899997.0
2005-02-16 23:39:00,82.684,82.684,82.607,82.66,195399999.0
2005-02-16 23:40:00,82.67,82.715,82.657,82.688,301699998.0
2005-02-16 23:41:00,82.695,82.719,82.678,82.689,254599998.0
2005-02-16 23:42:00,82.696,82.704,82.669,82.676,206000000.0
2005-02-16 23:43:00,82.649,82.677,82.649,82.673,128800000.0
2005-02-16 23:44:00,82.666,82.683,82.656,82.668,204100002.0
2005-02-16 23:45:00,82.664,82.691,82.664,82.683,281599995.0
2005-02-16 23:46:00,82.655,82.68,82.655,82.674,245599998.0
2005-02-16 23:47:00,82.656,82.675,82.645,82.655,123500001.0
2005-02-16 23:48:00,82.646,82.678,82.638,82.66,43700000.0
2005-02-16 23:49:00,82.639,82.67,82.639,82.67,124800000.0
2005-02-16 23:50:00,82.667,82.718,82.667,82.699,157999998.0
2005-02-16 23:51:00,82.671,82.705,82.648,82.661,206000000.0
2005-02-16 23:52:00,82.672,82.692,82.655,82.685,191699999.0
2005-02-16 23:53:00,82.673,82.695,82.651,82.666,273899997.0
2005-02-16 23:54:00,82.687,82.697,82.663,82.672,165499996.0
2005-02-16 23:55:00,82.686,82.688,82.652,82.652,256799996.0
2005-02-16 23:56:00,82.654,82.685,82.654,82.676,115400000.0
2005-02-16 23:57:00,82.666,82.689,82.662,82.673,63000000.0
2005-02-16 23:58:00,82.644,82.67,82.638,82.653,311600000.0
2005-02-16 23:59:00,82.657,82.678,82.635,82.653,245699998.0
2005-02-17 00:00:00,82.668,82.669,82.64,82.651,163200000.0
2005-02-17 00:01:00,82.667,82.672,82.644,82.653,323299997.0
2005-02-17 00:02:00,82.639,82.654,82.624,82.629,174899998.0
2005-02-17 00:03:00,82.616,82.656,82.616,82.637,239900002.0
2005-02-17 00:04:00,82.597,82.644,82.582,82.623,200600000.0
2005-02-17 00:05:00,82.606,82.65,82.598,82.626,200700003.0
2005-02-17 00:06:00,82.637,82.661,82.622,82.63,179900000.0
2005-02-17 00:07:00,82.657,82.657,82.613,82.655,156799997.0
2005-02-17 00:08:00,82.635,82.641,82.613,82.614,293600000.0
2005-02-17 00:09:00,82.609,82.676,82.598,82.676,169000000.0
2005-02-17 00:10:00,82.639,82.662,82.627,82.647,178200000.0
2005-02-17 00:11:00,82.624,82.649,82.613,82.648,191500000.0
2005-02-17 00:12:00,82.632,82.658,82.624,82.651,156699999.0
2005-02-17 00:13:00,82.634,82.655,82.611,82.637,288599994.0
2005-02-17 00:14:00,82.648,82.66,82.631,82.631,259199994.0
2005-02-17 00:15:00,82.617,82.64,82.616,82.637,156999999.0
2005-02-17 00:16:00,82.623,82.636,82.615,82.628,200800002.0
2005-02-17 00:17:00,82.636,82.645,82.616,82.625,124399999.0
2005-02-17 00:18:00,82.641,82.656,82.612,82.612,238999998.0
2005-02-17 00:19:00,82.65,82.65,82.613,82.613,175600000.0
2005-02-17 00:20:00,82.606,82.642,82.606,82.637,247399997.0
2005-02-17 00:21:00,82.623,82.663,82.623,82.656,74200001.0
2005-02-17 00:22:00,82.61,82.652,82.61,82.622,222099999.0
2005-02-17 00:23:00,82.632,82.636,82.596,82.62,285300003.0
2005-02-17 00:24:00,82.581,82.634,82.581,82.621,219899999.0
2005-02-17 00:25:00,82.607,82.629,82.607,82.627,165299995.0
2005-02-17 00:26:00,82.629,82.645,82.616,82.616,193399996.0
2005-02-17 00:27:00,82.599,82.63,82.599,82.63,286900002.0
2005-02-17 00:28:00,82.61,82.618,82.593,82.594,219000002.0
2005-02-17 00:29:00,82.616,82.641,82.592,82.624,160800004.0
2005-02-17 00:30:00,82.626,82.626,82.591,82.609,96800000.0
2005-02-17 00:31:00,82.626,82.626,82.59,82.59,191800001.0
2005-02-17 00:32:00,82.592,82.63,82.587,82.628,156600000.0
2005-02-17 00:33:00,82.58,82.618,82.578,82.6,172700001.0
2005-02-17 00:34:00,82.603,82.622,82.591,82.604,211300000.0
2005-02-17 00:35:00,82.607,82.649,82.607,82.646,116100001.0
2005-02-17 00:36:00,82.628,82.648,82.619,82.648,253099999.0
2005-02-17 00:37:00,82.622,82.677,82.622,82.645,154599998.0
2005-02-17 00:38:00,82.614,82.653,82.6,82.629,221100001.0
2005-02-17 00:39:00,82.616,82.657,82.61,82.638,134699997.0
2005-02-17 00:40:00,82.665,82.675,82.634,82.634,233799996.0
2005-02-17 00:41:00,82.667,82.667,82.636,82.638,164600001.0
2005-02-17 00:42:00,82.632,82.66,82.609,82.62,266599998.0
2005-02-17 00:43:00,82.63,82.67,82.617,82.65,243800002.0
2005-02-17 00:44:00,82.64,82.674,82.64,82.664,96900001.0
2005-02-17 00:45:00,82.661,82.678,82.64,82.661,148999998.0
2005-02-17 00:46:00,82.648,82.672,82.645,82.672,175100000.0
2005-02-17 00:47:00,82.647,82.671,82.64,82.65,192000000.0
2005-02-17 00:48:00,82.634,82.652,82.622,82.64,158900000.0
2005-02-17 00:49:00,82.627,82.657,82.622,82.657,142599998.0
2005-02-17 00:50:00,82.642,82.644,82.615,82.622,221599999.0
2005-02-17 00:51:00,82.645,82.645,82.607,82.641,201599996.0
2005-02-17 00:52:00,82.624,82.651,82.615,82.634,65500000.0
2005-02-17 00:53:00,82.652,82.652,82.629,82.636,117499999.0
2005-02-17 00:54:00,82.638,82.654,82.618,82.629,141000001.0
2005-02-17 00:55:00,82.597,82.64,82.597,82.61,287500001.0
2005-02-17 00:56:00,82.608,82.628,82.595,82.608,115800000.0
2005-02-17 00:57:00,82.613,82.628,82.594,82.609,167700000.0
2005-02-17 00:58:00,82.613,82.625,82.591,82.611,260699996.0
2005-02-17 00:59:00,82.647,82.647,82.608,82.61,200900001.0
2005-02-17 01:00:00,82.603,82.635,82.603,82.625,272099997.0
2005-02-17 01:01:00,82.64,82.641,82.602,82.61,181100000.0
2005-02-17 01:02:00,82.588,82.624,82.588,82.624,209799999.0
2005-02-17 01:03:00,82.628,82.643,82.606,82.642,275699996.0
2005-02-17 01:04:00,82.61,82.625,82.586,82.606,196799997.0
2005-02-17 01:05:00,82.61,82.63,82.6,82.609,137200000.0
2005-02-17 01:06:00,82.589,82.624,82.589,82.615,118000001.0
2005-02-17 01:07:00,82.594,82.622,82.59,82.59,197500000.0
2005-02-17 01:08:00,82.607,82.622,82.591,82.605,258300000.0
2005-02-17 01:09:00,82.613,82.633,82.597,82.619,220100000.0
2005-02-17 01:10:00,82.592,82.625,82.585,82.609,148899999.0
2005-02-17 01:11:00,82.639,82.639,82.618,82.62,186500001.0
2005-02-17 01:12:00,82.643,82.643,82.617,82.623,87200002.0
2005-02-17 01:13:00,82.621,82.659,82.621,82.659,129700000.0
2005-02-17 01:14:00,82.626,82.661,82.625,82.661,370199996.0
2005-02-17 01:15:00,82.639,82.678,82.639,82.669,303199995.0
2005-02-17 01:16:00,82.679,82.679,82.64,82.655,205999999.0
2005-02-17 01:17:00,82.635,82.65,82.62,82.634,288700001.0
2005-02-17 01:18:00,82.624,82.66,82.613,82.635,183200002.0
2005-02-17 01:19:00,82.628,82.668,82.62,82.668,305799997.0
2005-02-17 01:20:00,82.626,82.626,82.585,82.585,175500001.0
2005-02-17 01:21:00,82.626,82.64,82.591,82.618,83300001.0
2005-02-17 01:22:00,82.613,82.617,82.587,82.596,180199995.0
2005-02-17 01:23:00,82.592,82.618,82.584,82.618,138299998.0
2005-02-17 01:24:00,82.594,82.618,82.577,82.587,253200000.0
2005-02-17 01:25:00,82.592,82.624,82.592,82.615,241100002.0
2005-02-17 01:26:00,82.616,82.643,82.588,82.628,243900005.0
2005-02-17 01:27:00,82.639,82.654,82.619,82.634,82300000.0
2005-02-17 01:28:00,82.635,82.635,82.606,82.611,270099999.0
2005-02-17 01:29:00,82.611,82.636,82.603,82.626,255000002.0
2005-02-17 01:30:00,82.614,82.64,82.606,82.623,161700000.0
2005-02-17 01:31:00,82.601,82.642,82.601,82.627,351500002.0
2005-02-17 01:32:00,82.624,82.652,82.62,82.652,245199997.0
2005-02-17 01:33:00,82.641,82.653,82.609,82.638,190000000.0
2005-02-17 01:34:00,82.603,82.656,82.603,82.654,124600000.0
2005-02-17 01:35:00,82.649,82.649,82.614,82.618,131699999.0
2005-02-17 01:36:00,82.645,82.65,82.621,82.621,234199997.0
2005-02-17 01:37:00,82.641,82.656,82.626,82.643,184100000.0
2005-02-17 01:38:00,82.627,82.648,82.599,82.613,241599998.0
2005-02-17 01:39:00,82.624,82.63,82.583,82.611,225199999.0
2005-02-17 01:40:00,82.578,82.615,82.558,82.589,242100004.0
2005-02-17 01:41:00,82.6,82.625,82.595,82.6,80400000.0
2005-02-17 01:42:00,82.6,82.617,82.576,82.593,180600000.0
2005-02-17 01:43:00,82.579,82.62,82.579,82.62,99800001.0
2005-02-17 01:44:00,82.611,82.619,82.589,82.593,190700001.0
2005-02-17 01:45:00,82.612,82.633,82.589,82.589,164600000.0
2005-02-17 01:46:00,82.602,82.627,82.602,82.625,227200002.0
2005-02-17 01:47:00,82.642,82.643,82.605,82.614,155200001.0
2005-02-17 01:48:00,82.597,82.647,82.597,82.647,234899998.0
2005-02-17 01:49:00,82.638,82.657,82.624,82.635,231800003.0
2005-02-17 01:50:00,82.64,82.652,82.628,82.635,151400000.0
2005-02-17 01:51:00,82.633,82.633,82.602,82.605,201300001.0
2005-02-17 01:52:00,82.61,82.642,82.608,82.625,259699998.0
2005-02-17 01:53:00,82.617,82.633,82.602,82.615,103200000.0
2005-02-17 01:54:00,82.632,82.643,82.609,82.616,185500000.0
2005-02-17 01:55:00,82.601,82.63,82.6,82.63,45700000.0
2005-02-17 01:56:00,82.635,82.641,82.602,82.602,202499998.0
2005-02-17 01:57:00,82.627,82.649,82.623,82.638,216199999.0
2005-02-17 01:58:00,82.636,82.658,82.632,82.635,261299999.0
2005-02-17 01:59:00,82.626,82.648,82.592,82.627,278300002.0
2005-02-17 02:00:00,82.607,82.622,82.595,82.619,167599999.0
2005-02-17 02:01:00,82.637,82.637,82.585,82.602,193100001.0
2005-02-17 02:02:00,82.623,82.628,82.565,82.565,154399999.0
2005-02-17 02:03:00,82.585,82.632,82.585,82.613,189100001.0
2005-02-17 02:04:00,82.614,82.624,82.585,82.588,254499997.0
2005-02-17 02:05:00,82.607,82.632,82.597,82.602,208699999.0
2005-02-17 02:06:00,82.602,82.619,82.6,82.619,96800001.0
2005-02-17 02:07:00,82.603,82.616,82.585,82.599,303599999.0
2005-02-17 02:08:00,82.6,82.621,82.592,82.607,243399998.0
2005-02-17 02:09:00,82.625,82.627,82.605,82.614,140700000.0
2005-02-17 02:10:00,82.627,82.658,82.627,82.644,137299999.0
2005-02-17 02:11:00,82.647,82.647,82.623,82.624,306300003.0
2005-02-17 02:12:00,82.609,82.631,82.592,82.631,232699997.0
2005-02-17 02:13:00,82.618,82.662,82.618,82.661,195099998.0
2005-02-17 02:14:00,82.657,82.689,82.656,82.689,110099998.0
2005-02-17 02:15:00,82.685,82.687,82.642,82.653,310699998.0
2005-02-17 02:16:00,82.683,82.698,82.672,82.683,129799999.0
2005-02-17 02:17:00,82.651,82.673,82.641,82.641,147699998.0
2005-02-17 02:18:00,82.64,82.676,82.63,82.644,178199999.0
2005-02-17 02:19:00,82.644,82.662,82.625,82.643,273199996.0
2005-02-17 02:20:00,82.64,82.661,82.629,82.648,252000001.0
2005-02-17 02:21:00,82.66,82.668,82.63,82.65,142600000.0
2005-02-17 02:22:00,82.635,82.671,82.635,82.665,196199999.0
2005-02-17 02:23:00,82.655,82.679,82.644,82.679,168800001.0
2005-02-17 02:24:00,82.675,82.685,82.65,82.662,134800001.0
2005-02-17 02:25:00,82.662,82.688,82.655,82.677,195699999.0
2005-02-17 02:26:00,82.691,82.704,82.647,82.647,99399999.0
2005-02-17 02:27:00,82.697,82.717,82.691,82.705,211300001.0
2005-02-17 02:28:00,82.687,82.713,82.683,82.713,298699995.0
2005-02-17 02:29:00,82.682,82.717,82.678,82.7,224699999.0
2005-02-17 02:30:00,82.703,82.716,82.672,82.698,264799996.0
2005-02-17 02:31:00,82.709,82.719,82.683,82.699,248799998.0
2005-02-17 02:32:00,82.719,82.749,82.707,82.719,243299999.0
2005-02-17 02:33:00,82.726,82.759,82.726,82.75,99000000.0
2005-02-17 02:34:00,82.718,82.743,82.7,82.726,159200002.0
2005-02-17 02:35:00,82.717,82.736,82.703,82.72,164600000.0
2005-02-17 02:36:00,82.733,82.733,82.701,82.701,92299999.0
2005-02-17 02:37:00,82.724,82.744,82.707,82.716,166500000.0
2005-02-17 02:38:00,82.747,82.747,82.705,82.72,275800002.0
2005-02-17 02:39:00,82.755,82.795,82.744,82.744,220100000.0
2005-02-17 02:40:00,82.744,82.761,82.728,82.748,64800001.0
2005-02-17 02:41:00,82.728,82.744,82.702,82.718,215300000.0
2005-02-17 02:42:00,82.725,82.741,82.709,82.728,123600000.0
2005-02-17 02:43:00,82.731,82.76,82.73,82.753,189199999.0
2005-02-17 02:44:00,82.751,82.772,82.742,82.763,174499999.0
2005-02-17 02:45:00,82.752,82.788,82.752,82.785,313699995.0
2005-02-17 02:46:00,82.779,82.798,82.765,82.781,157299998.0
2005-02-17 02:47:00,82.767,82.797,82.758,82.797,281100002.0
2005-02-17 02:48:00,82.792,82.812,82.787,82.795,181399998.0
2005-02-17 02:49:00,82.804,82.81,82.786,82.786,215099998.0
2005-02-17 02:50:00,82.76,82.795,82.755,82.795,277999997.0
2005-02-17 02:51:00,82.802,82.802,82.771,82.775,206800000.0
2005-02-17 02:52:00,82.761,82.795,82.76,82.78,119100000.0
2005-02-17 02:53:00,82.776,82.795,82.756,82.77,190399999.0
2005-02-17 02:54:00,82.777,82.806,82.764,82.766,196200000.0
2005-02-17 02:55:00,82.764,82.764,82.728,82.729,174300001.0
2005-02-17 02:56:00,82.707,82.737,82.707,82.732,270900003.0
2005-02-17 02:57:00,82.73,82.745,82.696,82.721,290300003.0
2005-02-17 02:58:00,82.712,82.738,82.7,82.7,119399998.0
2005-02-17 02:59:00,82.701,82.718,82.668,82.669,281299996.0
2005-02-17 03:00:00,82.667,82.679,82.652,82.663,74000000.0
2005-02-17 03:01:00,82.648,82.671,82.639,82.658,160700001.0
2005-02-17 03:02:00,82.668,82.676,82.652,82.671,223299997.0
2005-02-17 03:03:00,82.672,82.686,82.641,82.668,222300003.0
2005-02-17 03:04:00,82.672,82.693,82.664,82.673,212100001.0
2005-02-17 03:05:00,82.686,82.699,82.674,82.675,96300002.0
2005-02-17 03:06:00,82.688,82.718,82.687,82.707,265700002.0
2005-02-17 03:07:00,82.713,82.728,82.697,82.704,194000001.0
2005-02-17 03:08:00,82.691,82.709,82.677,82.709,268800000.0
2005-02-17 03:09:00,82.691,82.716,82.686,82.697,215300000.0
2005-02-17 03:10:00,82.686,82.7,82.663,82.674,190900001.0
2005-02-17 03:11:00,82.667,82.693,82.667,82.691,158000001.0
2005-02-17 03:12:00,82.665,82.702,82.64,82.657,211399998.0
2005-02-17 03:13:00,82.68,82.682,82.66,82.669,116900000.0
2005-02-17 03:14:00,82.664,82.687,82.659,82.663,259599999.0
2005-02-17 03:15:00,82.693,82.693,82.665,82.678,135800001.0
2005-02-17 03:16:00,82.67,82.679,82.636,82.649,172999998.0
2005-02-17 03:17:00,82.644,82.674,82.637,82.654,221499998.0
2005-02-17 03:18:00,82.65,82.675,82.65,82.668,123099999.0
2005-02-17 03:19:00,82.645,82.668,82.633,82.652,136700001.0
2005-02-17 03:20:00,82.643,82.681,82.636,82.654,250000000.0
2005-02-17 03:21:00,82.637,82.652,82.613,82.631,147799997.0
2005-02-17 03:22:00,82.648,82.658,82.619,82.629,166199999.0
2005-02-17 03:23:00,82.66,82.66,82.632,82.644,157300004.0
2005-02-17 03:24:00,82.631,82.65,82.628,82.648,215200001.0
2005-02-17 03:25:00,82.638,82.656,82.629,82.644,272599998.0
2005-02-17 03:26:00,82.608,82.639,82.596,82.613,279800006.0
2005-02-17 03:27:00,82.633,82.659,82.619,82.633,235799999.0
2005-02-17 03:28:00,82.611,82.64,82.61,82.628,340099996.0
2005-02-17 03:29:00,82.614,82.634,82.602,82.617,253300002.0
2005-02-17 03:30:00,82.631,82.631,82.603,82.605,275299997.0
2005-02-17 03:31:00,82.619,82.638,82.6,82.633,255700002.0
2005-02-17 03:32:00,82.62,82.635,82.604,82.62,200199997.0
2005-02-17 03:33:00,82.594,82.626,82.583,82.592,232999999.0
2005-02-17 03:34:00,82.584,82.622,82.575,82.593,112899999.0
2005-02-17 03:35:00,82.622,82.638,82.581,82.6,245900001.0
2005-02-17 03:36:00,82.63,82.635,82.609,82.615,124000000.0
2005-02-17 03:37:00,82.635,82.649,82.593,82.634,249500002.0
2005-02-17 03:38:00,82.592,82.63,82.592,82.63,114199998.0
2005-02-17 03:39:00,82.63,82.644,82.61,82.622,201299996.0
2005-02-17 03:40:00,82.631,82.644,82.609,82.622,281499999.0
2005-02-17 03:41:00,82.622,82.65,82.61,82.632,254799999.0
2005-02-17 03:42:00,82.642,82.657,82.629,82.631,130300000.0
2005-02-17 03:43:00,82.636,82.659,82.602,82.635,259399998.0
2005-02-17 03:44:00,82.654,82.664,82.64,82.648,219500000.0
2005-02-17 03:45:00,82.639,82.67,82.634,82.67,145100003.0
2005-02-17 03:46:00,82.653,82.671,82.641,82.663,269200000.0
2005-02-17 03:47:00,82.649,82.663,82.608,82.645,240499997.0
2005-02-17 03:48:00,82.648,82.666,82.623,82.636,161500000.0
2005-02-17 03:49:00,82.673,82.673,82.635,82.649,156400000.0
2005-02-17 03:50:00,82.641,82.662,82.613,82.646,155299999.0
2005-02-17 03:51:00,82.624,82.646,82.608,82.642,133500001.0
2005-02-17 03:52:00,82.611,82.64,82.599,82.617,154100000.0
2005-02-17 03:53:00,82.625,82.651,82.601,82.616,198500003.0
2005-02-17 03:54:00,82.607,82.641,82.607,82.641,151600001.0
2005-02-17 03:55:00,82.638,82.666,82.624,82.651,154900004.0
2005-02-17 03:56:00,82.616,82.658,82.601,82.637,238400000.0
2005-02-17 03:57:00,82.636,82.651,82.616,82.634,154300000.0
2005-02-17 03:58:00,82.625,82.652,82.625,82.628,196499997.0
2005-02-17 03:59:00,82.618,82.652,82.618,82.652,228300001.0
2005-02-17 04:00:00,82.624,82.66,82.61,82.66,350800000.0
2005-02-17 04:01:00,82.628,82.644,82.615,82.633,165299999.0
2005-02-17 04:02:00,82.642,82.642,82.618,82.618,158099999.0
2005-02-17 04:03:00,82.65,82.651,82.633,82.633,111200000.0
2005-02-17 04:04:00,82.644,82.673,82.618,82.651,263700000.0
2005-02-17 04:05:00,82.645,82.654,82.63,82.642,179599999.0
2005-02-17 04:06:00,82.614,82.664,82.614,82.652,161800001.0
2005-02-17 04:07:00,82.648,82.672,82.64,82.668,191499998.0
2005-02-17 04:08:00,82.626,82.653,82.609,82.624,163500000.0
2005-02-17 04:09:00,82.667,82.667,82.628,82.654,159199997.0
2005-02-17 04:10:00,82.652,82.666,82.633,82.642,169900000.0
2005-02-17 04:11:00,82.659,82.664,82.639,82.641,258100000.0
2005-02-17 04:12:00,82.657,82.657,82.622,82.635,101900000.0
2005-02-17 04:13:00,82.648,82.659,82.622,82.636,181899998.0
2005-02-17 04:14:00,82.646,82.677,82.64,82.65,178599999.0
2005-02-17 04:15:00,82.66,82.678,82.635,82.636,226800002.0
2005-02-17 04:16:00,82.642,82.676,82.64,82.655,295900000.0
2005-02-17 04:17:00,82.667,82.678,82.635,82.635,160199997.0
2005-02-17 04:18:00,82.648,82.665,82.635,82.665,219300002.0
2005-02-17 04:19:00,82.663,82.681,82.652,82.652,297899998.0
2005-02-17 04:20:00,82.655,82.691,82.643,82.674,122899999.0
2005-02-17 04:21:00,82.673,82.688,82.671,82.688,61300002.0
2005-02-17 04:22:00,82.7,82.707,82.671,82.671,245800002.0
2005-02-17 04:23:00,82.66,82.696,82.654,82.696,135000000.0
2005-02-17 04:24:00,82.657,82.7,82.657,82.694,167399999.0
2005-02-17 04:25:00,82.671,82.686,82.661,82.672,203699998.0
2005-02-17 04:26:00,82.665,82.685,82.647,82.66,132400000.0
2005-02-17 04:27:00,82.683,82.683,82.645,82.66,233599994.0
2005-02-17 04:28:00,82.668,82.675,82.651,82.661,141500003.0
2005-02-17 04:29:00,82.644,82.665,82.638,82.657,117699999.0
2005-02-17 04:30:00,82.669,82.672,82.644,82.65,198299999.0
2005-02-17 04:31:00,82.657,82.684,82.655,82.669,241600003.0
2005-02-17 04:32:00,82.659,82.682,82.655,82.664,136400000.0
2005-02-17 04:33:00,82.657,82.679,82.643,82.668,225799999.0
2005-02-17 04:34:00,82.669,82.686,82.653,82.67,100400000.0
2005-02-17 04:35:00,82.663,82.689,82.653,82.662,155200002.0
2005-02-17 04:36:00,82.664,82.677,82.649,82.65,120700002.0
2005-02-17 04:37:00,82.679,82.685,82.649,82.649,196899998.0
2005-02-17 04:38:00,82.672,82.678,82.655,82.656,257900001.0
2005-02-17 04:39:00,82.658,82.671,82.648,82.666,201900000.0
2005-02-17 04:40:00,82.635,82.678,82.63,82.655,205000000.0
2005-02-17 04:41:00,82.656,82.672,82.636,82.654,234500005.0
2005-02-17 04:42:00,82.623,82.654,82.622,82.645,241199997.0
2005-02-17 04:43:00,82.643,82.665,82.629,82.644,101100000.0
2005-02-17 04:44:00,82.674,82.688,82.66,82.672,193899999.0
2005-02-17 04:45:00,82.659,82.673,82.646,82.65,185999999.0
2005-02-17 04:46:00,82.633,82.661,82.633,82.652,178599997.0
2005-02-17 04:47:00,82.631,82.657,82.63,82.657,111299999.0
2005-02-17 04:48:00,82.641,82.66,82.634,82.651,153000000.0
2005-02-17 04:49:00,82.646,82.653,82.624,82.624,209900000.0
2005-02-17 04:50:00,82.637,82.664,82.623,82.639,215199997.0
2005-02-17 04:51:00,82.641,82.663,82.622,82.622,247300000.0
2005-02-17 04:52:00,82.63,82.66,82.63,82.655,134699999.0
2005-02-17 04:53:00,82.654,82.664,82.631,82.647,199500003.0
2005-02-17 04:54:00,82.613,82.64,82.602,82.621,235900000.0
2005-02-17 04:55:00,82.617,82.647,82.605,82.623,216000004.0
2005-02-17 04:56:00,82.627,82.657,82.619,82.627,97300000.0
2005-02-17 04:57:00,82.602,82.64,82.594,82.64,234599997.0
2005-02-17 04:58:00,82.629,82.645,82.618,82.618,155000000.0
2005-02-17 04:59:00,82.647,82.647,82.611,82.611,76000000.0
2005-02-17 05:00:00,82.601,82.622,82.592,82.622,244899999.0
2005-02-17 05:01:00,82.598,82.608,82.57,82.57,169899996.0
2005-02-17 05:02:00,82.588,82.603,82.576,82.576,147900001.0
2005-02-17 05:03:00,82.57,82.594,82.565,82.59,186299997.0
2005-02-17 05:04:00,82.58,82.586,82.563,82.57,197500001.0
2005-02-17 05:05:00,82.593,82.608,82.569,82.569,166600000.0
2005-02-17 05:06:00,82.581,82.611,82.575,82.592,182299998.0
2005-02-17 05:07:00,82.592,82.605,82.571,82.588,190800001.0
2005-02-17 05:08:00,82.611,82.616,82.584,82.584,167900000.0
2005-02-17 05:09:00,82.583,82.634,82.57,82.634,204300000.0
2005-02-17 05:10:00,82.637,82.649,82.622,82.623,184700000.0
2005-02-17 05:11:00,82.605,82.634,82.581,82.61,306200000.0
2005-02-17 05:12:00,82.603,82.63,82.577,82.607,162000004.0
2005-02-17 05:13:00,82.6,82.619,82.596,82.617,147999998.0
2005-02-17 05:14:00,82.626,82.636,82.604,82.616,246999999.0
2005-02-17 05:15:00,82.628,82.645,82.599,82.624,178900000.0
2005-02-17 05:16:00,82.595,82.643,82.595,82.643,135900000.0
2005-02-17 05:17:00,82.614,82.642,82.596,82.629,332799994.0
2005-02-17 05:18:00,82.617,82.648,82.617,82.641,286699999.0
2005-02-17 05:19:00,82.624,82.641,82.605,82.621,110800001.0
2005-02-17 05:20:00,82.579,82.626,82.569,82.598,149999999.0
2005-02-17 05:21:00,82.633,82.636,82.608,82.619,152900000.0
2005-02-17 05:22:00,82.638,82.65,82.618,82.625,320900006.0
2005-02-17 05:23:00,82.648,82.649,82.602,82.602,247100000.0
2005-02-17 05:24:00,82.624,82.631,82.604,82.609,113900000.0
2005-02-17 05:25:00,82.602,82.628,82.601,82.628,163600001.0
2005-02-17 05:26:00,82.623,82.623,82.601,82.601,209999998.0
2005-02-17 05:27:00,82.612,82.627,82.59,82.618,154400002.0
2005-02-17 05:28:00,82.615,82.631,82.593,82.611,154599999.0
2005-02-17 05:29:00,82.606,82.63,82.582,82.603,201400003.0
2005-02-17 05:30:00,82.592,82.626,82.579,82.579,251499998.0
2005-02-17 05:31:00,82.599,82.616,82.58,82.589,215599999.0
2005-02-17 05:32:00,82.587,82.625,82.587,82.622,202900001.0
2005-02-17 05:33:00,82.626,82.643,82.613,82.624,209000003.0
2005-02-17 05:34:00,82.618,82.632,82.585,82.596,181499999.0
2005-02-17 05:35:00,82.612,82.631,82.594,82.615,205299999.0
2005-02-17 05:36:00,82.597,82.609,82.544,82.544,194100004.0
2005-02-17 05:37:00,82.573,82.589,82.553,82.562,265999996.0
2005-02-17 05:38:00,82.567,82.593,82.556,82.569,233699998.0
2005-02-17 05:39:00,82.554,82.575,82.547,82.56,75000002.0
2005-02-17 05:40:00,82.549,82.584,82.549,82.576,172000000.0
2005-02-17 05:41:00,82.605,82.605,82.567,82.567,353000000.0
2005-02-17 05:42:00,82.57,82.582,82.55,82.55,109000001.0
2005-02-17 05:43:00,82.603,82.615,82.586,82.599,85900001.0
2005-02-17 05:44:00,82.587,82.605,82.579,82.596,167500000.0
2005-02-17 05:45:00,82.613,82.613,82.58,82.588,150700001.0
2005-02-17 05:46:00,82.563,82.607,82.563,82.607,120099999.0
2005-02-17 05:47:00,82.585,82.59,82.563,82.574,187700002.0
2005-02-17 05:48:00,82.559,82.59,82.556,82.575,134299998.0
2005-02-17 05:49:00,82.591,82.592,82.542,82.542,300100000.0
2005-02-17 05:50:00,82.562,82.594,82.557,82.557,244599997.0
2005-02-17 05:51:00,82.563,82.587,82.557,82.57,174400003.0
2005-02-17 05:52:00,82.578,82.594,82.551,82.574,189800000.0
2005-02-17 05:53:00,82.6,82.6,82.542,82.542,287599999.0
2005-02-17 05:54:00,82.554,82.602,82.554,82.594,136400001.0
2005-02-17 05:55:00,82.587,82.596,82.564,82.564,142600001.0
2005-02-17 05:56:00,82.594,82.601,82.559,82.559,206599999.0
2005-02-17 05:57:00,82.577,82.591,82.563,82.581,242599998.0
2005-02-17 05:58:00,82.566,82.593,82.566,82.58,265499999.0
2005-02-17 05:59:00,82.575,82.592,82.547,82.547,220299997.0
2005-02-17 06:00:00,82.551,82.585,82.532,82.548,226800000.0
2005-02-17 06:01:00,82.583,82.596,82.561,82.582,148999999.0
2005-02-17 06:02:00,82.566,82.591,82.562,82.573,233599998.0
2005-02-17 06:03:00,82.581,82.605,82.563,82.585,284500003.0
2005-02-17 06:04:00,82.557,82.585,82.546,82.571,217700001.0
2005-02-17 06:05:00,82.576,82.582,82.548,82.567,197300000.0
2005-02-17 06:06:00,82.528,82.591,82.528,82.591,193299997.0
2005-02-17 06:07:00,82.54,82.568,82.54,82.568,124999997.0
2005-02-17 06:08:00,82.556,82.572,82.539,82.555,121700001.0
2005-02-17 06:09:00,82.537,82.566,82.532,82.549,267900002.0
2005-02-17 06:10:00,82.53,82.558,82.523,82.54,134799998.0
2005-02-17 06:11:00,82.537,82.558,82.536,82.551,166399998.0
2005-02-17 06:12:00,82.521,82.554,82.521,82.544,177000000.0
2005-02-17 06:13:00,82.533,82.55,82.521,82.532,183899998.0
2005-02-17 06:14:00,82.509,82.54,82.509,82.536,220599995.0
2005-02-17 06:15:00,82.546,82.562,82.514,82.541,197600000.0
2005-02-17 06:16:00,82.572,82.579,82.542,82.546,265300000.0
2005-02-17 06:17:00,82.543,82.561,82.536,82.545,144699999.0
2005-02-17 06:18:00,82.531,82.554,82.506,82.524,220699998.0
2005-02-17 06:19:00,82.529,82.568,82.525,82.547,119199999.0
2005-02-17 06:20:00,82.529,82.556,82.529,82.55,226700000.0
2005-02-17 06:21:00,82.554,82.575,82.535,82.559,150999999.0
2005-02-17 06:22:00,82.545,82.572,82.539,82.539,285000002.0
2005-02-17 06:23:00,82.545,82.565,82.534,82.553,91900000.0
2005-02-17 06:24:00,82.51,82.554,82.51,82.542,285299997.0
2005-02-17 06:25:00,82.564,82.574,82.542,82.552,297999995.0
2005-02-17 06:26:00,82.542,82.566,82.522,82.545,129099998.0
2005-02-17 06:27:00,82.549,82.555,82.525,82.535,209400001.0
2005-02-17 06:28:00,82.537,82.561,82.53,82.542,149700002.0
2005-02-17 06:29:00,82.52,82.551,82.515,82.547,222000002.0
2005-02-17 06:30:00,82.537,82.549,82.51,82.528,195700002.0
2005-02-17 06:31:00,82.538,82.548,82.513,82.517,250600002.0
2005-02-17 06:32:00,82.526,82.555,82.516,82.539,226200001.0
2005-02-17 06:33:00,82.55,82.555,82.53,82.536,269100002.0
2005-02-17 06:34:00,82.545,82.563,82.521,82.535,233699996.0
2005-02-17 06:35:00,82.528,82.561,82.528,82.561,212299999.0
2005-02-17 06:36:00,82.538,82.575,82.538,82.575,134099998.0
2005-02-17 06:37:00,82.572,82.572,82.545,82.545,156599996.0
2005-02-17 06:38:00,82.579,82.579,82.548,82.556,215099999.0
2005-02-17 06:39:00,82.561,82.58,82.545,82.557,226899999.0
2005-02-17 06:40:00,82.555,82.586,82.55,82.578,141200001.0
2005-02-17 06:41:00,82.556,82.586,82.556,82.583,216799998.0
2005-02-17 06:42:00,82.551,82.586,82.551,82.58,245100001.0
2005-02-17 06:43:00,82.601,82.601,82.555,82.56,230500004.0
2005-02-17 06:44:00,82.568,82.58,82.552,82.562,207899997.0
2005-02-17 06:45:00,82.591,82.606,82.578,82.579,182499998.0
2005-02-17 06:46:00,82.588,82.607,82.571,82.577,174800000.0
2005-02-17 06:47:00,82.589,82.604,82.569,82.593,257400001.0
2005-02-17 06:48:00,82.568,82.6,82.553,82.572,208100001.0
2005-02-17 06:49:00,82.585,82.604,82.57,82.579,207400001.0
2005-02-17 06:50:00,82.573,82.594,82.553,82.573,48500000.0
2005-02-17 06:51:00,82.586,82.603,82.555,82.562,222999999.0
2005-02-17 06:52:00,82.555,82.594,82.548,82.584,242200001.0
2005-02-17 06:53:00,82.57,82.598,82.569,82.581,255899998.0
2005-02-17 06:54:00,82.577,82.597,82.561,82.597,260600002.0
2005-02-17 06:55:00,82.563,82.587,82.554,82.561,192900000.0
2005-02-17 06:56:00,82.578,82.594,82.546,82.584,194800002.0
2005-02-17 06:57:00,82.564,82.608,82.556,82.588,95899999.0
2005-02-17 06:58:00,82.591,82.604,82.567,82.604,310499998.0
2005-02-17 06:59:00,82.595,82.606,82.584,82.584,198099997.0
2005-02-17 07:00:00,82.578,82.597,82.57,82.589,183300001.0
2005-02-17 07:01:00,82.578,82.595,82.561,82.561,124000000.0
2005-02-17 07:02:00,82.582,82.588,82.559,82.575,294199998.0
2005-02-17 07:03:00,82.592,82.611,82.564,82.587,271599996.0
2005-02-17 07:04:00,82.608,82.617,82.594,82.594,175700001.0
2005-02-17 07:05:00,82.603,82.613,82.581,82.585,175499998.0
2005-02-17 07:06:00,82.615,82.64,82.605,82.623,140300000.0
2005-02-17 07:07:00,82.629,82.629,82.587,82.591,213600003.0
2005-02-17 07:08:00,82.614,82.635,82.6,82.635,124300002.0
2005-02-17 07:09:00,82.61,82.663,82.61,82.641,252700001.0
2005-02-17 07:10:00,82.646,82.668,82.626,82.636,156199999.0
2005-02-17 07:11:00,82.642,82.662,82.642,82.662,153300000.0
2005-02-17 07:12:00,82.649,82.677,82.639,82.663,204300001.0
2005-02-17 07:13:00,82.702,82.708,82.683,82.683,162899999.0
2005-02-17 07:14:00,82.674,82.716,82.667,82.716,138799999.0
2005-02-17 07:15:00,82.681,82.704,82.662,82.679,176100000.0
2005-02-17 07:16:00,82.706,82.715,82.67,82.688,180199999.0
2005-02-17 07:17:00,82.694,82.715,82.684,82.687,75200000.0
2005-02-17 07:18:00,82.69,82.706,82.67,82.68,228399999.0
2005-02-17 07:19:00,82.698,82.718,82.676,82.718,233600000.0
2005-02-17 07:20:00,82.71,82.72,82.687,82.687,102799999.0
2005-02-17 07:21:00,82.678,82.708,82.671,82.695,139399999.0
2005-02-17 07:22:00,82.685,82.71,82.682,82.693,197399995.0
2005-02-17 07:23:00,82.669,82.707,82.669,82.689,198199998.0
2005-02-17 07:24:00,82.683,82.712,82.646,82.694,106000000.0
2005-02-17 07:25:00,82.711,82.711,82.681,82.69,289400001.0
2005-02-17 07:26:00,82.707,82.718,82.674,82.698,296899998.0
2005-02-17 07:27:00,82.677,82.715,82.675,82.69,146000002.0
2005-02-17 07:28:00,82.702,82.746,82.702,82.725,164699996.0
2005-02-17 07:29:00,82.716,82.747,82.712,82.746,105999999.0
2005-02-17 07:30:00,82.759,82.759,82.736,82.755,314099999.0
2005-02-17 07:31:00,82.722,82.748,82.717,82.74,172300002.0
2005-02-17 07:32:00,82.734,82.773,82.734,82.763,182600002.0
2005-02-17 07:33:00,82.747,82.762,82.734,82.752,192200002.0
2005-02-17 07:34:00,82.757,82.769,82.727,82.728,95000000.0
2005-02-17 07:35:00,82.726,82.749,82.722,82.746,274999994.0
2005-02-17 07:36:00,82.767,82.767,82.731,82.74,198499999.0
2005-02-17 07:37:00,82.738,82.768,82.728,82.752,139300001.0
2005-02-17 07:38:00,82.739,82.79,82.739,82.785,194299998.0
2005-02-17 07:39:00,82.783,82.8,82.756,82.782,122999999.0
2005-02-17 07:40:00,82.78,82.793,82.756,82.776,190900000.0
2005-02-17 07:41:00,82.769,82.784,82.763,82.764,73800000.0
2005-02-17 07:42:00,82.766,82.79,82.757,82.772,265299997.0
2005-02-17 07:43:00,82.767,82.786,82.758,82.78,185000001.0
2005-02-17 07:44:00,82.772,82.779,82.752,82.757,157000000.0
2005-02-17 07:45:00,82.774,82.782,82.741,82.745,194600001.0
2005-02-17 07:46:00,82.711,82.772,82.711,82.772,285800000.0
2005-02-17 07:47:00,82.736,82.767,82.729,82.767,186100000.0
2005-02-17 07:48:00,82.76,82.765,82.738,82.738,164199999.0
2005-02-17 07:49:00,82.756,82.757,82.728,82.728,278099997.0
2005-02-17 07:50:00,82.736,82.746,82.681,82.681,242900000.0
2005-02-17 07:51:00,82.738,82.746,82.717,82.721,256399996.0
2005-02-17 07:52:00,82.73,82.73,82.691,82.725,129599999.0
2005-02-17 07:53:00,82.716,82.733,82.698,82.73,173900002.0
2005-02-17 07:54:00,82.703,82.735,82.703,82.732,125500002.0
2005-02-17 07:55:00,82.713,82.734,82.71,82.731,225800001.0
2005-02-17 07:56:00,82.725,82.734,82.691,82.695,210000001.0
2005-02-17 07:57:00,82.714,82.737,82.699,82.723,173499996.0
2005-02-17 07:58:00,82.693,82.723,82.672,82.699,162100002.0
2005-02-17 07:59:00,82.682,82.714,82.674,82.69,170800001.0
2005-02-17 08:00:00,82.691,82.702,82.676,82.69,159800001.0
2005-02-17 08:01:00,82.675,82.68,82.652,82.658,237199996.0
2005-02-17 08:02:00,82.648,82.685,82.648,82.685,160500001.0
2005-02-17 08:03:00,82.663,82.687,82.646,82.664,134500002.0
2005-02-17 08:04:00,82.67,82.681,82.65,82.663,165599995.0
2005-02-17 08:05:00,82.683,82.689,82.653,82.664,246000001.0
2005-02-17 08:06:00,82.683,82.703,82.659,82.67,179199999.0
2005-02-17 08:07:00,82.673,82.709,82.661,82.674,382300000.0
2005-02-17 08:08:00,82.68,82.689,82.663,82.671,61800001.0
2005-02-17 08:09:00,82.675,82.708,82.65,82.708,218000000.0
2005-02-17 08:10:00,82.673,82.698,82.649,82.679,188200001.0
2005-02-17 08:11:00,82.687,82.728,82.687,82.708,253199994.0
2005-02-17 08:12:00,82.693,82.711,82.671,82.691,162899999.0
2005-02-17 08:13:00,82.711,82.731,82.691,82.731,154499999.0
2005-02-17 08:14:00,82.709,82.727,82.698,82.71,151600001.0
2005-02-17 08:15:00,82.71,82.71,82.676,82.687,146800001.0
2005-02-17 08:16:00,82.682,82.688,82.649,82.665,177699997.0
2005-02-17 08:17:00,82.675,82.691,82.662,82.688,189199997.0
2005-02-17 08:18:00,82.692,82.703,82.673,82.685,193299999.0
2005-02-17 08:19:00,82.722,82.722,82.694,82.697,158100000.0
2005-02-17 08:20:00,82.705,82.713,82.681,82.684,182600001.0
2005-02-17 08:21:00,82.705,82.718,82.668,82.712,243499999.0
2005-02-17 08:22:00,82.692,82.716,82.692,82.715,105800002.0
2005-02-17 08:23:00,82.693,82.709,82.675,82.691,143399999.0
2005-02-17 08:24:00,82.689,82.696,82.673,82.679,203100001.0
2005-02-17 08:25:00,82.651,82.694,82.651,82.694,181400000.0
2005-02-17 08:26:00,82.696,82.696,82.667,82.688,187999997.0
2005-02-17 08:27:00,82.67,82.705,82.663,82.665,217699997.0
2005-02-17 08:28:00,82.702,82.748,82.693,82.729,210800000.0
2005-02-17 08:29:00,82.746,82.751,82.726,82.734,109600002.0
2005-02-17 08:30:00,82.733,82.752,82.716,82.728,225500000.0
2005-02-17 08:31:00,82.736,82.736,82.698,82.708,171300000.0
2005-02-17 08:32:00,82.739,82.747,82.716,82.716,135100000.0
2005-02-17 08:33:00,82.735,82.752,82.723,82.733,198299999.0
2005-02-17 08:34:00,82.734,82.752,82.717,82.719,226399998.0
2005-02-17 08:35:00,82.743,82.755,82.721,82.738,177299998.0
2005-02-17 08:36:00,82.743,82.762,82.736,82.76,214300001.0
2005-02-17 08:37:00,82.755,82.755,82.709,82.716,117000000.0
2005-02-17 08:38:00,82.725,82.743,82.708,82.743,230299998.0
2005-02-17 08:39:00,82.731,82.747,82.716,82.726,237200000.0
2005-02-17 08:40:00,82.74,82.748,82.725,82.725,260499998.0
2005-02-17 08:41:00,82.717,82.749,82.711,82.737,178800001.0
2005-02-17 08:42:00,82.756,82.76,82.731,82.731,158300002.0
2005-02-17 08:43:00,82.752,82.762,82.732,82.745,139199998.0
2005-02-17 08:44:00,82.754,82.773,82.743,82.764,231100003.0
2005-02-17 08:45:00,82.758,82.77,82.741,82.756,192499998.0
2005-02-17 08:46:00,82.764,82.779,82.745,82.76,171900000.0
2005-02-17 08:47:00,82.766,82.783,82.751,82.759,177000001.0
2005-02-17 08:48:00,82.766,82.779,82.753,82.768,87200000.0
2005-02-17 08:49:00,82.773,82.791,82.74,82.774,230099999.0
2005-02-17 08:50:00,82.778,82.778,82.743,82.746,173899998.0
2005-02-17 08:51:00,82.746,82.777,82.739,82.758,269999998.0
2005-02-17 08:52:00,82.772,82.785,82.758,82.784,131899998.0
2005-02-17 08:53:00,82.797,82.801,82.773,82.773,280600000.0
2005-02-17 08:54:00,82.761,82.778,82.747,82.764,184800000.0
2005-02-17 08:55:00,82.741,82.779,82.719,82.751,128499999.0
2005-02-17 08:56:00,82.783,82.801,82.767,82.778,185400001.0
2005-02-17 08:57:00,82.771,82.786,82.753,82.758,212800002.0
2005-02-17 08:58:00,82.767,82.774,82.748,82.752,174099999.0
2005-02-17 08:59:00,82.765,82.794,82.765,82.785,256300001.0
2005-02-17 09:00:00,82.76,82.795,82.76,82.793,183900000.0
2005-02-17 09:01:00,82.774,82.792,82.751,82.771,90400000.0
2005-02-17 09:02:00,82.769,82.798,82.759,82.78,164899998.0
2005-02-17 09:03:00,82.722,82.752,82.716,82.752,283199998.0
2005-02-17 09:04:00,82.723,82.764,82.705,82.708,204900001.0
2005-02-17 09:05:00,82.739,82.754,82.712,82.724,162900000.0
2005-02-17 09:06:00,82.71,82.732,82.704,82.713,230000001.0
2005-02-17 09:07:00,82.708,82.75,82.708,82.743,85200000.0
2005-02-17 09:08:00,82.715,82.741,82.703,82.726,262600000.0
2005-02-17 09:09:00,82.739,82.76,82.718,82.745,267599998.0
2005-02-17 09:10:00,82.715,82.736,82.699,82.729,136899999.0
2005-02-17 09:11:00,82.742,82.742,82.693,82.693,186800003.0
2005-02-17 09:12:00,82.687,82.71,82.681,82.686,326199998.0
2005-02-17 09:13:00,82.696,82.715,82.693,82.705,94200000.0
2005-02-17 09:14:00,82.72,82.756,82.715,82.726,207999997.0
2005-02-17 09:15:00,82.729,82.765,82.729,82.757,226700001.0
2005-02-17 09:16:00,82.748,82.78,82.746,82.753,169899999.0
2005-02-17 09:17:00,82.758,82.787,82.756,82.776,151200002.0
2005-02-17 09:18:00,82.781,82.787,82.759,82.759,75800001.0
2005-02-17 09:19:00,82.757,82.784,82.735,82.751,224699999.0
2005-02-17 09:20:00,82.768,82.789,82.76,82.773,167400000.0
2005-02-17 09:21:00,82.773,82.786,82.759,82.786,110400000.0
2005-02-17 09:22:00,82.763,82.783,82.738,82.778,246500003.0
2005-02-17 09:23:00,82.772,82.798,82.772,82.794,224599998.0
2005-02-17 09:24:00,82.767,82.788,82.75,82.788,221399999.0
2005-02-17 09:25:00,82.789,82.806,82.774,82.79,101400000.0
2005-02-17 09:26:00,82.774,82.799,82.767,82.779,262500000.0
2005-02-17 09:27:00,82.78,82.796,82.769,82.77,191199999.0
2005-02-17 09:28:00,82.787,82.787,82.755,82.773,153100000.0
2005-02-17 09:29:00,82.737,82.759,82.729,82.747,180299997.0
2005-02-17 09:30:00,82.74,82.79,82.74,82.783,164200003.0
2005-02-17 09:31:00,82.77,82.796,82.768,82.79,204299997.0
2005-02-17 09:32:00,82.774,82.794,82.751,82.779,158899999.0
2005-02-17 09:33:00,82.787,82.787,82.759,82.767,236700002.0
2005-02-17 09:34:00,82.772,82.789,82.753,82.772,105200000.0
2005-02-17 09:35:00,82.769,82.773,82.751,82.758,75900001.0
2005-02-17 09:36:00,82.777,82.804,82.768,82.786,215200000.0
2005-02-17 09:37:00,82.812,82.833,82.802,82.806,161999997.0
2005-02-17 09:38:00,82.799,82.832,82.799,82.831,298399996.0
2005-02-17 09:39:00,82.827,82.851,82.817,82.842,227500003.0
2005-02-17 09:40:00,82.817,82.834,82.793,82.793,200500000.0
2005-02-17 09:41:00,82.829,82.829,82.79,82.8,260099998.0
2005-02-17 09:42:00,82.791,82.834,82.791,82.798,256599998.0
2005-02-17 09:43:00,82.814,82.822,82.786,82.786,188100000.0
2005-02-17 09:44:00,82.803,82.834,82.791,82.822,183900000.0
2005-02-17 09:45:00,82.816,82.829,82.802,82.808,211499999.0
2005-02-17 09:46:00,82.812,82.834,82.799,82.807,182300001.0
2005-02-17 09:47:00,82.785,82.82,82.766,82.782,166500001.0
2005-02-17 09:48:00,82.766,82.793,82.766,82.78,202600003.0
2005-02-17 09:49:00,82.782,82.797,82.713,82.722,262600001.0
2005-02-17 09:50:00,82.685,82.71,82.671,82.679,181999999.0
2005-02-17 09:51:00,82.666,82.682,82.626,82.655,222899998.0
2005-02-17 09:52:00,82.633,82.67,82.626,82.646,139800002.0
2005-02-17 09:53:00,82.654,82.672,82.628,82.659,264199998.0
2005-02-17 09:54:00,82.639,82.644,82.618,82.626,150300000.0
2005-02-17 09:55:00,82.623,82.657,82.623,82.647,170200000.0
2005-02-17 09:56:00,82.624,82.643,82.605,82.633,228800001.0
2005-02-17 09:57:00,82.626,82.656,82.626,82.648,104000000.0
2005-02-17 09:58:00,82.617,82.656,82.617,82.653,197900000.0
2005-02-17 09:59:00,82.629,82.657,82.619,82.641,189099998.0
2005-02-17 10:00:00,82.642,82.673,82.629,82.635,173499998.0
2005-02-17 10:01:00,82.645,82.672,82.635,82.648,135199996.0
2005-02-17 10:02:00,82.648,82.648,82.623,82.625,152200000.0
2005-02-17 10:03:00,82.626,82.647,82.617,82.635,224400002.0
2005-02-17 10:04:00,82.633,82.659,82.625,82.637,139699999.0
2005-02-17 10:05:00,82.635,82.659,82.626,82.637,179099999.0
2005-02-17 10:06:00,82.673,82.678,82.642,82.644,264099998.0
2005-02-17 10:07:00,82.654,82.686,82.647,82.664,260299997.0
2005-02-17 10:08:00,82.666,82.702,82.666,82.67,222099999.0
2005-02-17 10:09:00,82.663,82.693,82.648,82.668,158099999.0
2005-02-17 10:10:00,82.653,82.676,82.644,82.659,152400001.0
2005-02-17 10:11:00,82.656,82.678,82.642,82.662,275499999.0
2005-02-17 10:12:00,82.659,82.683,82.647,82.68,309999994.0
2005-02-17 10:13:00,82.679,82.702,82.664,82.692,155699999.0
2005-02-17 10:14:00,82.682,82.724,82.682,82.724,102900000.0
2005-02-17 10:15:00,82.708,82.708,82.685,82.685,123100000.0
2005-02-17 10:16:00,82.685,82.706,82.67,82.688,184000003.0
2005-02-17 10:17:00,82.695,82.719,82.68,82.696,205700003.0
2005-02-17 10:18:00,82.686,82.715,82.679,82.711,158800000.0
2005-02-17 10:19:00,82.687,82.728,82.685,82.728,136399997.0
2005-02-17 10:20:00,82.718,82.746,82.716,82.719,296199998.0
2005-02-17 10:21:00,82.723,82.752,82.723,82.735,164199999.0
2005-02-17 10:22:00,82.718,82.764,82.718,82.757,231299999.0
2005-02-17 10:23:00,82.75,82.771,82.738,82.759,149000001.0
2005-02-17 10:24:00,82.745,82.767,82.728,82.746,148899999.0
2005-02-17 10:25:00,82.754,82.763,82.737,82.748,134600002.0
2005-02-17 10:26:00,82.73,82.767,82.729,82.746,169000000.0
2005-02-17 10:27:00,82.755,82.764,82.731,82.764,219100000.0
2005-02-17 10:28:00,82.755,82.765,82.735,82.748,309600001.0
2005-02-17 10:29:00,82.765,82.793,82.757,82.77,211800000.0
2005-02-17 10:30:00,82.792,82.819,82.774,82.797,173500002.0
2005-02-17 10:31:00,82.822,82.848,82.817,82.839,251400002.0
2005-02-17 10:32:00,82.837,82.861,82.807,82.815,182100001.0
2005-02-17 10:33:00,82.812,82.829,82.795,82.795,176100002.0
2005-02-17 10:34:00,82.828,82.843,82.812,82.832,123599999.0
2005-02-17 10:35:00,82.846,82.872,82.84,82.855,224100001.0
2005-02-17 10:36:00,82.847,82.88,82.839,82.851,231099999.0
2005-02-17 10:37:00,82.873,82.873,82.829,82.829,96900000.0
2005-02-17 10:38:00,82.823,82.846,82.821,82.845,263599999.0
2005-02-17 10:39:00,82.843,82.874,82.833,82.833,238500002.0
2005-02-17 10:40:00,82.86,82.866,82.831,82.842,198700000.0
2005-02-17 10:41:00,82.857,82.879,82.846,82.846,202100000.0
2005-02-17 10:42:00,82.876,82.907,82.864,82.888,278200000.0
2005-02-17 10:43:00,82.886,82.915,82.873,82.883,223300003.0
2005-02-17 10:44:00,82.876,82.914,82.875,82.898,254800001.0
2005-02-17 10:45:00,82.919,82.92,82.897,82.904,177300000.0
2005-02-17 10:46:00,82.896,82.924,82.884,82.897,330399997.0
2005-02-17 10:47:00,82.889,82.903,82.867,82.88,169000000.0
2005-02-17 10:48:00,82.881,82.901,82.868,82.901,205399999.0
2005-02-17 10:49:00,82.907,82.921,82.896,82.912,167299996.0
2005-02-17 10:50:00,82.904,82.91,82.855,82.873,143100002.0
2005-02-17 10:51:00,82.855,82.884,82.852,82.88,166300001.0
2005-02-17 10:52:00,82.859,82.887,82.829,82.839,308999998.0
2005-02-17 10:53:00,82.837,82.857,82.824,82.842,161800000.0
2005-02-17 10:54:00,82.85,82.858,82.832,82.84,106399999.0
2005-02-17 10:55:00,82.852,82.852,82.811,82.815,188700000.0
2005-02-17 10:56:00,82.839,82.846,82.819,82.831,212199999.0
2005-02-17 10:57:00,82.824,82.84,82.791,82.826,282799995.0
2005-02-17 10:58:00,82.861,82.864,82.826,82.845,194799997.0
2005-02-17 10:59:00,82.868,82.886,82.851,82.87,221700000.0
2005-02-17 11:00:00,82.879,82.901,82.846,82.9,245800000.0
2005-02-17 11:01:00,82.898,82.911,82.884,82.896,278099999.0
2005-02-17 11:02:00,82.893,82.93,82.873,82.913,160399999.0
2005-02-17 11:03:00,82.882,82.913,82.882,82.893,210300003.0
2005-02-17 11:04:00,82.898,82.928,82.888,82.915,162300002.0
2005-02-17 11:05:00,82.916,82.939,82.908,82.927,120400000.0
2005-02-17 11:06:00,82.928,82.951,82.915,82.935,155900001.0
2005-02-17 11:07:00,82.921,82.95,82.909,82.921,231100001.0
2005-02-17 11:08:00,82.914,82.935,82.898,82.918,167600000.0
2005-02-17 11:09:00,82.906,82.936,82.896,82.936,154699998.0
2005-02-17 11:10:00,82.915,82.936,82.906,82.917,182699998.0
2005-02-17 11:11:00,82.912,82.932,82.901,82.908,61300000.0
2005-02-17 11:12:00,82.901,82.928,82.901,82.919,249799998.0
2005-02-17 11:13:00,82.922,82.926,82.899,82.918,131699999.0
2005-02-17 11:14:00,82.911,82.92,82.881,82.897,188999996.0
2005-02-17 11:15:00,82.898,82.905,82.862,82.865,200700000.0
2005-02-17 11:16:00,82.851,82.875,82.851,82.865,136400000.0
2005-02-17 11:17:00,82.852,82.885,82.852,82.88,173700000.0
2005-02-17 11:18:00,82.854,82.864,82.812,82.817,226100001.0
2005-02-17 11:19:00,82.833,82.862,82.824,82.825,180800000.0
2005-02-17 11:20:00,82.846,82.853,82.802,82.817,228200002.0
2005-02-17 11:21:00,82.834,82.85,82.818,82.844,195199998.0
2005-02-17 11:22:00,82.817,82.862,82.811,82.834,188599998.0
2005-02-17 11:23:00,82.84,82.84,82.811,82.827,156600003.0
2005-02-17 11:24:00,82.835,82.856,82.83,82.852,206600001.0
2005-02-17 11:25:00,82.841,82.887,82.841,82.887,237800001.0
2005-02-17 11:26:00,82.872,82.885,82.857,82.867,222699998.0
2005-02-17 11:27:00,82.871,82.899,82.866,82.899,169199997.0
2005-02-17 11:28:00,82.883,82.891,82.846,82.846,186300001.0
2005-02-17 11:29:00,82.862,82.867,82.842,82.867,153800000.0
2005-02-17 11:30:00,82.86,82.864,82.831,82.831,250099997.0
2005-02-17 11:31:00,82.852,82.883,82.843,82.849,201100003.0
2005-02-17 11:32:00,82.824,82.833,82.802,82.804,339900002.0
2005-02-17 11:33:00,82.827,82.829,82.799,82.815,226699999.0
2005-02-17 11:34:00,82.827,82.838,82.813,82.818,84800000.0
2005-02-17 11:35:00,82.837,82.849,82.825,82.847,144100003.0
2005-02-17 11:36:00,82.841,82.862,82.832,82.848,283899996.0
2005-02-17 11:37:00,82.862,82.862,82.827,82.836,251499997.0
2005-02-17 11:38:00,82.826,82.843,82.807,82.827,250200004.0
2005-02-17 11:39:00,82.822,82.835,82.801,82.821,209200001.0
2005-02-17 11:40:00,82.806,82.827,82.782,82.801,210700001.0
2005-02-17 11:41:00,82.789,82.816,82.773,82.781,257300001.0
2005-02-17 11:42:00,82.773,82.826,82.773,82.807,246299999.0
2005-02-17 11:43:00,82.788,82.807,82.766,82.787,168400000.0
2005-02-17 11:44:00,82.815,82.827,82.801,82.801,178599997.0
2005-02-17 11:45:00,82.801,82.831,82.795,82.806,182899997.0
2005-02-17 11:46:00,82.792,82.801,82.775,82.779,263299996.0
2005-02-17 11:47:00,82.796,82.798,82.757,82.757,258099998.0
2005-02-17 11:48:00,82.768,82.803,82.763,82.803,188200001.0
2005-02-17 11:49:00,82.771,82.801,82.764,82.796,185400000.0
2005-02-17 11:50:00,82.792,82.806,82.769,82.801,275399997.0
2005-02-17 11:51:00,82.789,82.825,82.773,82.793,294900002.0
2005-02-17 11:52:00,82.773,82.796,82.76,82.763,248400003.0
2005-02-17 11:53:00,82.79,82.827,82.79,82.82,149300000.0
2005-02-17 11:54:00,82.811,82.835,82.791,82.824,253200002.0
2005-02-17 11:55:00,82.796,82.817,82.777,82.792,258300000.0
2005-02-17 11:56:00,82.773,82.797,82.773,82.791,146400001.0
2005-02-17 11:57:00,82.777,82.792,82.76,82.783,211899997.0
2005-02-17 11:58:00,82.782,82.831,82.772,82.812,77399998.0
2005-02-17 11:59:00,82.833,82.845,82.82,82.822,183499999.0
2005-02-17 12:00:00,82.815,82.86,82.815,82.86,238699995.0
2005-02-17 12:01:00,82.848,82.871,82.837,82.863,105400000.0
2005-02-17 12:02:00,82.839,82.867,82.831,82.838,223400000.0
2005-02-17 12:03:00,82.84,82.857,82.814,82.848,260999995.0
2005-02-17 12:04:00,82.824,82.849,82.813,82.826,102400001.0
2005-02-17 12:05:00,82.85,82.87,82.85,82.869,186800002.0
2005-02-17 12:06:00,82.852,82.92,82.852,82.92,110700000.0
2005-02-17 12:07:00,82.919,82.923,82.864,82.886,281399995.0
2005-02-17 12:08:00,82.884,82.917,82.884,82.915,203199999.0
2005-02-17 12:09:00,82.917,82.917,82.897,82.897,152400000.0
2005-02-17 12:10:00,82.897,82.913,82.883,82.903,221300002.0
2005-02-17 12:11:00,82.89,82.938,82.879,82.911,208600000.0
2005-02-17 12:12:00,82.892,82.935,82.892,82.896,227100004.0
2005-02-17 12:13:00,82.883,82.909,82.874,82.877,164700000.0
2005-02-17 12:14:00,82.899,82.916,82.881,82.881,202900001.0
2005-02-17 12:15:00,82.876,82.906,82.876,82.89,127700002.0
2005-02-17 12:16:00,82.867,82.899,82.859,82.867,103500001.0
2005-02-17 12:17:00,82.865,82.889,82.858,82.879,161600001.0
2005-02-17 12:18:00,82.88,82.904,82.869,82.883,232900000.0
2005-02-17 12:19:00,82.862,82.899,82.862,82.885,153200000.0
2005-02-17 12:20:00,82.888,82.902,82.866,82.888,256799998.0
2005-02-17 12:21:00,82.892,82.901,82.864,82.864,254400001.0
2005-02-17 12:22:00,82.885,82.891,82.775,82.775,201199998.0
2005-02-17 12:23:00,82.799,82.838,82.786,82.838,227400001.0
2005-02-17 12:24:00,82.847,82.877,82.842,82.845,286700000.0
2005-02-17 12:25:00,82.87,82.907,82.857,82.878,273000001.0
2005-02-17 12:26:00,82.871,82.9,82.852,82.868,198700000.0
2005-02-17 12:27:00,82.841,82.865,82.794,82.827,245000001.0
2005-02-17 12:28:00,82.82,82.856,82.815,82.832,270099998.0
2005-02-17 12:29:00,82.825,82.86,82.811,82.86,205500004.0
2005-02-17 12:30:00,82.835,82.857,82.824,82.855,322600000.0
2005-02-17 12:31:00,82.862,82.863,82.821,82.821,107500000.0
2005-02-17 12:32:00,82.824,82.847,82.809,82.824,162900001.0
2005-02-17 12:33:00,82.819,82.835,82.802,82.808,277300002.0
2005-02-17 12:34:00,82.828,82.843,82.799,82.81,128200000.0
2005-02-17 12:35:00,82.8,82.822,82.787,82.816,253699996.0
2005-02-17 12:36:00,82.813,82.838,82.793,82.838,182500000.0
2005-02-17 12:37:00,82.823,82.845,82.816,82.842,106599999.0
2005-02-17 12:38:00,82.825,82.828,82.802,82.811,144099998.0
2005-02-17 12:39:00,82.826,82.835,82.802,82.821,148799998.0
2005-02-17 12:40:00,82.819,82.848,82.815,82.848,154499996.0
2005-02-17 12:41:00,82.83,82.842,82.804,82.804,174000001.0
2005-02-17 12:42:00,82.811,82.839,82.795,82.815,171300000.0
2005-02-17 12:43:00,82.809,82.824,82.771,82.771,271000001.0
2005-02-17 12:44:00,82.805,82.818,82.783,82.8,228099997.0
2005-02-17 12:45:00,82.787,82.804,82.77,82.787,165599999.0
2005-02-17 12:46:00,82.808,82.827,82.79,82.796,120699999.0
2005-02-17 12:47:00,82.794,82.815,82.747,82.789,181100000.0
2005-02-17 12:48:00,82.787,82.81,82.77,82.77,137300001.0
2005-02-17 12:49:00,82.779,82.808,82.774,82.799,311100000.0
2005-02-17 12:50:00,82.783,82.81,82.779,82.789,182400000.0
2005-02-17 12:51:00,82.776,82.833,82.776,82.819,146400001.0
2005-02-17 12:52:00,82.813,82.844,82.81,82.841,211199998.0
2005-02-17 12:53:00,82.847,82.868,82.822,82.822,138400000.0
2005-02-17 12:54:00,82.844,82.876,82.839,82.866,182500000.0
2005-02-17 12:55:00,82.854,82.866,82.846,82.862,130400001.0
2005-02-17 12:56:00,82.841,82.868,82.826,82.848,150999999.0
2005-02-17 12:57:00,82.837,82.873,82.837,82.848,231600003.0
2005-02-17 12:58:00,82.843,82.865,82.834,82.865,177600001.0
2005-02-17 12:59:00,82.822,82.864,82.822,82.862,99400000.0
2005-02-17 13:00:00,82.838,82.839,82.807,82.813,161099999.0
2005-02-17 13:01:00,82.823,82.861,82.802,82.844,166599997.0
2005-02-17 13:02:00,82.825,82.847,82.807,82.825,146400001.0
2005-02-17 13:03:00,82.851,82.851,82.8,82.812,231000001.0
2005-02-17 13:04:00,82.821,82.86,82.821,82.86,98000000.0
2005-02-17 13:05:00,82.861,82.893,82.843,82.854,139900002.0
2005-02-17 13:06:00,82.873,82.895,82.855,82.872,212499998.0
2005-02-17 13:07:00,82.913,82.913,82.857,82.857,218900003.0
2005-02-17 13:08:00,82.866,82.893,82.837,82.893,149100000.0
2005-02-17 13:09:00,82.864,82.892,82.855,82.861,334700007.0
2005-02-17 13:10:00,82.882,82.893,82.864,82.874,214800002.0
2005-02-17 13:11:00,82.835,82.893,82.835,82.893,92100000.0
2005-02-17 13:12:00,82.893,82.906,82.87,82.891,235900001.0
2005-02-17 13:13:00,82.884,82.926,82.871,82.926,161299999.0
2005-02-17 13:14:00,82.923,82.923,82.886,82.893,180400001.0
2005-02-17 13:15:00,82.897,82.909,82.884,82.884,202200003.0
2005-02-17 13:16:00,82.901,82.923,82.886,82.906,232199997.0
2005-02-17 13:17:00,82.923,82.939,82.904,82.918,199799999.0
2005-02-17 13:18:00,82.912,82.931,82.902,82.926,196599999.0
2005-02-17 13:19:00,82.913,82.927,82.891,82.891,236699999.0
2005-02-17 13:20:00,82.905,82.922,82.897,82.904,208400001.0
2005-02-17 13:21:00,82.906,82.951,82.902,82.951,199299999.0
2005-02-17 13:22:00,82.954,82.972,82.943,82.953,99100000.0
2005-02-17 13:23:00,82.968,82.97,82.941,82.946,178599999.0
2005-02-17 13:24:00,82.961,82.969,82.937,82.944,286099997.0
2005-02-17 13:25:00,82.957,82.961,82.938,82.945,156500002.0
2005-02-17 13:26:00,82.959,82.967,82.934,82.945,207199998.0
2005-02-17 13:27:00,82.967,82.982,82.911,82.964,289699995.0
2005-02-17 13:28:00,82.948,82.983,82.948,82.964,137100000.0
2005-02-17 13:29:00,82.948,82.97,82.943,82.97,221900000.0
2005-02-17 13:30:00,82.946,82.975,82.932,82.955,171000001.0
2005-02-17 13:31:00,82.99,82.99,82.94,82.945,344499998.0
2005-02-17 13:32:00,82.946,82.962,82.935,82.948,157200003.0
2005-02-17 13:33:00,82.935,82.935,82.901,82.904,183600003.0
2005-02-17 13:34:00,82.924,82.953,82.916,82.927,203999999.0
2005-02-17 13:35:00,82.921,82.96,82.908,82.96,123699998.0
2005-02-17 13:36:00,82.934,82.954,82.922,82.942,320100002.0
2005-02-17 13:37:00,82.948,82.962,82.925,82.943,317599996.0
2005-02-17 13:38:00,82.946,82.962,82.937,82.941,141699997.0
2005-02-17 13:39:00,82.953,82.981,82.953,82.973,121300000.0
2005-02-17 13:40:00,82.93,82.978,82.93,82.973,294899994.0
2005-02-17 13:41:00,82.953,82.974,82.934,82.949,195300002.0
2005-02-17 13:42:00,82.941,82.962,82.928,82.933,222800002.0
2005-02-17 13:43:00,82.91,82.965,82.91,82.965,231500001.0
2005-02-17 13:44:00,82.953,82.973,82.94,82.948,291099999.0
2005-02-17 13:45:00,82.939,82.993,82.917,82.993,406399996.0
2005-02-17 13:46:00,82.971,82.99,82.947,82.951,172699998.0
2005-02-17 13:47:00,82.968,82.981,82.951,82.96,112300000.0
2005-02-17 13:48:00,82.968,82.997,82.95,82.955,219999999.0
2005-02-17 13:49:00,82.979,82.982,82.953,82.965,202500000.0
2005-02-17 13:50:00,82.944,82.984,82.944,82.975,157900000.0
2005-02-17 13:51:00,82.961,82.97,82.943,82.943,160800000.0
2005-02-17 13:52:00,82.942,82.971,82.934,82.971,206200000.0
2005-02-17 13:53:00,82.96,82.983,82.953,82.983,173599998.0
2005-02-17 13:54:00,82.964,82.967,82.942,82.945,155199999.0
2005-02-17 13:55:00,82.935,82.962,82.934,82.957,275599998.0
2005-02-17 13:56:00,82.955,82.963,82.934,82.946,206499999.0
2005-02-17 13:57:00,82.926,82.955,82.926,82.952,225799999.0
2005-02-17 13:58:00,82.942,82.965,82.93,82.965,138900000.0
2005-02-17 13:59:00,82.956,82.987,82.941,82.987,315699998.0
2005-02-17 14:00:00,82.996,83.013,82.98,82.991,111400000.0
2005-02-17 14:01:00,82.986,82.999,82.964,82.968,169399998.0
2005-02-17 14:02:00,82.987,83.005,82.934,82.934,252200003.0
2005-02-17 14:03:00,82.948,82.958,82.926,82.929,143300001.0
2005-02-17 14:04:00,82.942,82.942,82.907,82.917,243499999.0
2005-02-17 14:05:00,82.916,82.935,82.901,82.911,148999998.0
2005-02-17 14:06:00,82.881,82.916,82.877,82.89,136000002.0
2005-02-17 14:07:00,82.903,82.941,82.901,82.926,228400001.0
2005-02-17 14:08:00,82.904,82.924,82.881,82.892,228500001.0
2005-02-17 14:09:00,82.899,82.92,82.887,82.892,222600000.0
2005-02-17 14:10:00,82.906,82.917,82.897,82.901,78900001.0
2005-02-17 14:11:00,82.904,82.922,82.899,82.913,289699998.0
2005-02-17 14:12:00,82.896,82.921,82.89,82.917,161099999.0
2005-02-17 14:13:00,82.868,82.928,82.868,82.921,179000003.0
2005-02-17 14:14:00,82.904,82.911,82.879,82.879,242400001.0
2005-02-17 14:15:00,82.867,82.896,82.856,82.888,308099998.0
2005-02-17 14:16:00,82.87,82.892,82.863,82.864,204300002.0
2005-02-17 14:17:00,82.894,82.903,82.875,82.889,232400000.0
2005-02-17 14:18:00,82.897,82.911,82.871,82.871,141400000.0
2005-02-17 14:19:00,82.891,82.891,82.847,82.866,204400001.0
2005-02-17 14:20:00,82.872,82.889,82.855,82.857,187899998.0
2005-02-17 14:21:00,82.89,82.891,82.861,82.861,149900000.0
2005-02-17 14:22:00,82.858,82.906,82.847,82.883,197599998.0
2005-02-17 14:23:00,82.902,82.924,82.886,82.894,106499998.0
2005-02-17 14:24:00,82.862,82.901,82.861,82.871,225399998.0
2005-02-17 14:25:00,82.865,82.896,82.849,82.892,238400002.0
2005-02-17 14:26:00,82.882,82.886,82.851,82.867,147800000.0
2005-02-17 14:27:00,82.881,82.898,82.839,82.85,212099997.0
2005-02-17 14:28:00,82.834,82.888,82.834,82.853,175000000.0
2005-02-17 14:29:00,82.863,82.872,82.836,82.846,217700000.0
2005-02-17 14:30:00,82.855,82.917,82.855,82.897,258700000.0
2005-02-17 14:31:00,82.903,82.935,82.882,82.915,123800002.0
2005-02-17 14:32:00,82.945,82.966,82.934,82.965,266099996.0
2005-02-17 14:33:00,82.97,82.989,82.947,82.947,107200002.0
2005-02-17 14:34:00,82.939,82.974,82.928,82.968,253100001.0
2005-02-17 14:35:00,82.953,82.978,82.936,82.951,195700001.0
2005-02-17 14:36:00,82.926,82.957,82.905,82.91,148200001.0
2005-02-17 14:37:00,82.903,82.948,82.889,82.907,218200002.0
2005-02-17 14:38:00,82.893,82.918,82.893,82.895,240300003.0
2005-02-17 14:39:00,82.912,82.937,82.904,82.917,163500000.0
2005-02-17 14:40:00,82.901,82.944,82.899,82.91,246100001.0
2005-02-17 14:41:00,82.916,82.931,82.872,82.907,118699998.0
2005-02-17 14:42:00,82.894,82.921,82.889,82.905,168200003.0
2005-02-17 14:43:00,82.915,82.923,82.891,82.891,126500001.0
2005-02-17 14:44:00,82.885,82.904,82.865,82.904,255399998.0
2005-02-17 14:45:00,82.925,82.934,82.899,82.908,252299998.0
2005-02-17 14:46:00,82.93,82.951,82.93,82.95,165000000.0
2005-02-17 14:47:00,82.927,82.954,82.919,82.928,209199998.0
2005-02-17 14:48:00,82.922,82.944,82.914,82.925,228200003.0
2005-02-17 14:49:00,82.951,82.951,82.923,82.928,59200000.0
2005-02-17 14:50:00,82.912,82.95,82.912,82.941,193399999.0
2005-02-17 14:51:00,82.936,82.951,82.912,82.938,349900001.0
2005-02-17 14:52:00,82.957,82.96,82.932,82.934,181100000.0
2005-02-17 14:53:00,82.94,82.958,82.923,82.924,182700002.0
2005-02-17 14:54:00,82.939,82.97,82.931,82.947,185599999.0
2005-02-17 14:55:00,82.967,82.97,82.942,82.948,231299999.0
2005-02-17 14:56:00,82.962,82.97,82.935,82.935,129000001.0
2005-02-17 14:57:00,82.945,82.962,82.921,82.932,159399999.0
2005-02-17 14:58:00,82.921,82.966,82.921,82.966,120200000.0
2005-02-17 14:59:00,82.919,82.95,82.895,82.912,233699999.0
2005-02-17 15:00:00,82.904,82.94,82.896,82.905,95100000.0
2005-02-17 15:01:00,82.917,82.948,82.915,82.928,285499997.0
2005-02-17 15:02:00,82.925,82.94,82.909,82.919,134099999.0
2005-02-17 15:03:00,82.908,82.933,82.907,82.928,126200000.0
2005-02-17 15:04:00,82.931,82.944,82.913,82.918,125500000.0
2005-02-17 15:05:00,82.948,82.962,82.936,82.944,271599998.0
2005-02-17 15:06:00,82.952,82.966,82.926,82.955,204800003.0
2005-02-17 15:07:00,82.947,82.967,82.882,82.936,253999997.0
2005-02-17 15:08:00,82.95,82.978,82.928,82.968,198000001.0
2005-02-17 15:09:00,82.958,82.98,82.949,82.951,224700000.0
2005-02-17 15:10:00,82.98,83.017,82.97,83.003,227099997.0
2005-02-17 15:11:00,83.003,83.015,82.986,82.989,154400002.0
2005-02-17 15:12:00,82.973,82.993,82.96,82.967,166100001.0
2005-02-17 15:13:00,82.971,82.99,82.952,82.972,183899997.0
2005-02-17 15:14:00,82.982,83.004,82.977,82.991,172100000.0
2005-02-17 15:15:00,82.969,82.993,82.927,82.943,259100002.0
2005-02-17 15:16:00,82.959,82.981,82.926,82.94,155300001.0
2005-02-17 15:17:00,82.922,82.959,82.913,82.925,224199994.0
2005-02-17 15:18:00,82.945,82.956,82.916,82.934,170900001.0
2005-02-17 15:19:00,82.913,82.952,82.9,82.952,227000000.0
2005-02-17 15:20:00,82.943,82.959,82.935,82.955,174300001.0
2005-02-17 15:21:00,82.924,82.963,82.917,82.946,193099999.0
2005-02-17 15:22:00,82.944,82.947,82.915,82.915,291499998.0
2005-02-17 15:23:00,82.918,82.955,82.918,82.931,141400000.0
2005-02-17 15:24:00,82.92,82.945,82.909,82.915,230800001.0
2005-02-17 15:25:00,82.933,82.954,82.907,82.92,120199999.0
2005-02-17 15:26:00,82.899,82.925,82.899,82.905,298500001.0
2005-02-17 15:27:00,82.901,82.925,82.884,82.903,154399999.0
2005-02-17 15:28:00,82.905,82.929,82.898,82.919,110500000.0
2005-02-17 15:29:00,82.927,82.927,82.887,82.902,255399998.0
2005-02-17 15:30:00,82.892,82.928,82.892,82.926,114500000.0
2005-02-17 15:31:00,82.917,82.961,82.917,82.952,146999999.0
2005-02-17 15:32:00,82.923,82.984,82.923,82.952,162999997.0
2005-02-17 15:33:00,82.944,82.974,82.899,82.922,268099999.0
2005-02-17 15:34:00,82.906,82.94,82.905,82.93,176099999.0
2005-02-17 15:35:00,82.929,82.967,82.923,82.95,132299999.0
2005-02-17 15:36:00,82.955,82.968,82.936,82.953,177200000.0
2005-02-17 15:37:00,82.967,83.007,82.962,82.983,152900000.0
2005-02-17 15:38:00,82.979,82.998,82.957,82.975,184600001.0
2005-02-17 15:39:00,82.964,83.005,82.964,82.998,156500001.0
2005-02-17 15:40:00,82.975,83.005,82.939,82.993,268099998.0
2005-02-17 15:41:00,82.979,83.006,82.965,82.977,147800000.0
2005-02-17 15:42:00,83.001,83.016,82.978,82.995,130200001.0
2005-02-17 15:43:00,83.005,83.03,82.995,83.012,316700001.0
2005-02-17 15:44:00,83.037,83.04,83.006,83.013,168799999.0
2005-02-17 15:45:00,83.05,83.084,83.043,83.043,177399998.0
2005-02-17 15:46:00,83.043,83.081,83.035,83.043,185300000.0
2005-02-17 15:47:00,83.042,83.082,83.034,83.082,180600001.0
2005-02-17 15:48:00,83.065,83.084,83.045,83.052,113900000.0
2005-02-17 15:49:00,83.045,83.058,83.028,83.035,215300000.0
2005-02-17 15:50:00,83.059,83.06,83.033,83.033,229600001.0
2005-02-17 15:51:00,83.042,83.084,83.033,83.084,157900003.0
2005-02-17 15:52:00,83.093,83.093,83.025,83.029,183800002.0
2005-02-17 15:53:00,83.048,83.062,83.034,83.037,233700002.0
2005-02-17 15:54:00,83.022,83.048,82.998,83.018,201500002.0
2005-02-17 15:55:00,82.997,83.032,82.997,83.023,222299996.0
2005-02-17 15:56:00,83.035,83.05,83.012,83.016,233900003.0
2005-02-17 15:57:00,83.022,83.042,83.01,83.016,69100000.0
2005-02-17 15:58:00,83.037,83.054,83.024,83.033,210400002.0
2005-02-17 15:59:00,83.051,83.058,83.03,83.03,168499998.0
2005-02-17 16:00:00,83.056,83.076,83.044,83.049,300100000.0
2005-02-17 16:01:00,83.079,83.083,83.011,83.017,173400001.0
2005-02-17 16:02:00,83.04,83.06,83.034,83.038,131600000.0
2005-02-17 16:03:00,83.02,83.047,83.0,83.015,202500000.0
2005-02-17 16:04:00,83.045,83.059,82.988,82.988,130600002.0
2005-02-17 16:05:00,83.01,83.033,82.999,83.008,118900000.0
2005-02-17 16:06:00,83.018,83.027,82.996,83.007,150400001.0
2005-02-17 16:07:00,83.018,83.047,83.009,83.027,188999995.0
2005-02-17 16:08:00,83.048,83.064,83.026,83.037,284999997.0
2005-02-17 16:09:00,83.07,83.084,83.049,83.056,191799999.0
2005-02-17 16:10:00,83.058,83.087,83.052,83.071,264400003.0
2005-02-17 16:11:00,83.054,83.1,83.054,83.1,155799999.0
2005-02-17 16:12:00,83.103,83.122,83.086,83.116,126899999.0
2005-02-17 16:13:00,83.086,83.12,83.079,83.12,195500000.0
2005-02-17 16:14:00,83.064,83.109,83.064,83.091,187199999.0
2005-02-17 16:15:00,83.074,83.094,83.067,83.072,277900000.0
2005-02-17 16:16:00,83.046,83.078,83.031,83.059,137700001.0
2005-02-17 16:17:00,83.088,83.089,83.049,83.07,329600001.0
2005-02-17 16:18:00,83.058,83.073,83.041,83.072,202199998.0
2005-02-17 16:19:00,83.068,83.091,83.054,83.074,201599998.0
2005-02-17 16:20:00,83.067,83.08,83.053,83.063,182600000.0
2005-02-17 16:21:00,83.051,83.071,83.04,83.056,168700000.0
2005-02-17 16:22:00,83.067,83.106,83.064,83.078,178499998.0
2005-02-17 16:23:00,83.083,83.096,83.059,83.074,232100001.0
2005-02-17 16:24:00,83.056,83.085,83.026,83.058,147700001.0
2005-02-17 16:25:00,83.072,83.097,83.053,83.07,169000002.0
2005-02-17 16:26:00,83.061,83.092,83.044,83.092,162000001.0
2005-02-17 16:27:00,83.088,83.117,83.081,83.117,221899999.0
2005-02-17 16:28:00,83.104,83.121,83.081,83.102,286800001.0
2005-02-17 16:29:00,83.119,83.133,83.107,83.116,101000000.0
2005-02-17 16:30:00,83.107,83.135,83.102,83.122,242499999.0
2005-02-17 16:31:00,83.122,83.131,83.1,83.103,146299999.0
2005-02-17 16:32:00,83.114,83.133,83.108,83.131,159499996.0
2005-02-17 16:33:00,83.108,83.13,83.099,83.11,184799998.0
2005-02-17 16:34:00,83.093,83.131,83.093,83.123,254400000.0
2005-02-17 16:35:00,83.104,83.154,83.104,83.154,108099997.0
2005-02-17 16:36:00,83.138,83.154,83.124,83.131,184400000.0
2005-02-17 16:37:00,83.143,83.152,83.126,83.131,182600001.0
2005-02-17 16:38:00,83.154,83.173,83.131,83.157,181800001.0
2005-02-17 16:39:00,83.146,83.173,83.128,83.143,278199998.0
2005-02-17 16:40:00,83.143,83.151,83.117,83.129,321099997.0
2005-02-17 16:41:00,83.14,83.162,83.127,83.142,206000002.0
2005-02-17 16:42:00,83.131,83.158,83.123,83.13,231400001.0
2005-02-17 16:43:00,83.13,83.176,83.13,83.158,247300002.0
2005-02-17 16:44:00,83.159,83.159,83.138,83.141,123299999.0
2005-02-17 16:45:00,83.119,83.153,83.119,83.136,240800000.0
2005-02-17 16:46:00,83.158,83.178,83.142,83.151,127800000.0
2005-02-17 16:47:00,83.127,83.173,83.121,83.16,211600001.0
2005-02-17 16:48:00,83.137,83.158,83.116,83.135,247400002.0
2005-02-17 16:49:00,83.149,83.169,83.137,83.153,247400003.0
2005-02-17 16:50:00,83.147,83.161,83.111,83.111,168500000.0
2005-02-17 16:51:00,83.119,83.156,83.119,83.143,196399997.0
2005-02-17 16:52:00,83.119,83.155,83.115,83.143,234799999.0
2005-02-17 16:53:00,83.131,83.154,83.116,83.134,182800001.0
2005-02-17 16:54:00,83.098,83.153,83.098,83.131,161700001.0
2005-02-17 16:55:00,83.128,83.148,83.1,83.1,202199997.0
2005-02-17 16:56:00,83.116,83.143,83.108,83.127,262299998.0
2005-02-17 16:57:00,83.141,83.152,83.118,83.133,138100000.0
2005-02-17 16:58:00,83.153,83.176,83.146,83.159,191999998.0
2005-02-17 16:59:00,83.117,83.155,83.117,83.139,189399998.0
2005-02-17 17:00:00,83.132,83.158,83.124,83.124,191200000.0
2005-02-17 17:01:00,83.132,83.137,83.1,83.12,146099998.0
2005-02-17 17:02:00,83.102,83.129,83.101,83.117,174300001.0
2005-02-17 17:03:00,83.135,83.141,83.089,83.096,290599998.0
2005-02-17 17:04:00,83.125,83.125,83.097,83.098,337300002.0
2005-02-17 17:05:00,83.115,83.115,83.091,83.092,140799998.0
2005-02-17 17:06:00,83.093,83.109,83.075,83.075,242200000.0
2005-02-17 17:07:00,83.093,83.104,83.08,83.093,126199999.0
2005-02-17 17:08:00,83.092,83.105,83.073,83.105,177199998.0
2005-02-17 17:09:00,83.078,83.097,83.059,83.059,180199999.0
2005-02-17 17:10:00,83.099,83.117,83.076,83.083,215199998.0
2005-02-17 17:11:00,83.101,83.127,83.082,83.1,248300001.0
2005-02-17 17:12:00,83.115,83.128,83.104,83.108,219400001.0
2005-02-17 17:13:00,83.123,83.137,83.103,83.103,221699998.0
2005-02-17 17:14:00,83.109,83.143,83.102,83.118,128199999.0
2005-02-17 17:15:00,83.119,83.14,83.107,83.133,184200000.0
2005-02-17 17:16:00,83.118,83.148,83.113,83.122,259300001.0
2005-02-17 17:17:00,83.115,83.132,83.094,83.113,165499998.0
2005-02-17 17:18:00,83.079,83.105,83.07,83.092,208100001.0
2005-02-17 17:19:00,83.058,83.085,83.053,83.07,185000001.0
2005-02-17 17:20:00,83.064,83.079,83.046,83.056,177299998.0
2005-02-17 17:21:00,83.06,83.075,83.036,83.061,219800000.0
2005-02-17 17:22:00,83.061,83.075,83.051,83.07,235800001.0
2005-02-17 17:23:00,83.045,83.069,83.033,83.055,216899999.0
2005-02-17 17:24:00,83.037,83.088,83.037,83.064,245699998.0
2005-02-17 17:25:00,83.065,83.087,83.05,83.073,231499998.0
2005-02-17 17:26:00,83.068,83.087,83.067,83.083,205799998.0
2005-02-17 17:27:00,83.057,83.085,83.057,83.064,142999999.0
2005-02-17 17:28:00,83.07,83.092,83.059,83.075,109799998.0
2005-02-17 17:29:00,83.068,83.092,83.049,83.075,223700000.0
2005-02-17 17:30:00,83.082,83.118,83.082,83.11,236500001.0
2005-02-17 17:31:00,83.083,83.119,83.083,83.11,166500002.0
2005-02-17 17:32:00,83.113,83.12,83.085,83.097,152600000.0
2005-02-17 17:33:00,83.084,83.106,83.042,83.088,194000002.0
2005-02-17 17:34:00,83.087,83.098,83.064,83.064,152300000.0
2005-02-17 17:35:00,83.073,83.117,83.073,83.105,224899998.0
2005-02-17 17:36:00,83.074,83.101,83.071,83.101,197199999.0
2005-02-17 17:37:00,83.085,83.101,83.07,83.077,164399997.0
2005-02-17 17:38:00,83.065,83.079,83.043,83.045,169400000.0
2005-02-17 17:39:00,83.042,83.075,83.041,83.061,195799995.0
2005-02-17 17:40:00,83.038,83.053,83.029,83.049,166100002.0
2005-02-17 17:41:00,83.061,83.07,83.01,83.01,316499995.0
2005-02-17 17:42:00,83.043,83.062,83.041,83.057,110400000.0
2005-02-17 17:43:00,83.045,83.059,83.014,83.03,234599999.0
2005-02-17 17:44:00,83.014,83.032,82.996,83.019,262200003.0
2005-02-17 17:45:00,83.019,83.031,82.989,82.989,227899999.0
2005-02-17 17:46:00,82.993,83.036,82.993,83.036,122300000.0
2005-02-17 17:47:00,83.0,83.03,82.998,83.02,147399999.0
2005-02-17 17:48:00,83.019,83.038,83.007,83.012,143300001.0
2005-02-17 17:49:00,83.031,83.04,83.004,83.012,98000000.0
2005-02-17 17:50:00,83.031,83.053,83.016,83.022,149399999.0
2005-02-17 17:51:00,83.007,83.053,83.007,83.044,242700001.0
2005-02-17 17:52:00,83.046,83.052,83.029,83.032,164200004.0
2005-02-17 17:53:00,83.059,83.059,83.014,83.033,239799998.0
2005-02-17 17:54:00,83.046,83.085,83.046,83.076,189299997.0
2005-02-17 17:55:00,83.048,83.077,83.045,83.066,211700000.0
2005-02-17 17:56:00,83.048,83.077,83.035,83.054,250699997.0
2005-02-17 17:57:00,83.064,83.076,83.044,83.048,169100000.0
2005-02-17 17:58:00,83.038,83.065,83.003,83.016,165399998.0
2005-02-17 17:59:00,83.012,83.032,83.001,83.001,235200000.0
2005-02-17 18:00:00,82.967,83.03,82.967,82.989,312400001.0
2005-02-17 18:01:00,83.021,83.049,83.007,83.027,1064799994.0
2005-02-17 18:02:00,83.04,83.045,82.995,83.011,1667299991.0
2005-02-17 18:03:00,83.11,83.15,83.08,83.08,1720699998.0
2005-02-17 18:04:00,83.043,83.046,82.992,83.011,1720699998.0
2005-02-17 18:05:00,83.023,83.044,82.98,83.009,2022399988.0
2005-02-17 18:06:00,83.022,83.059,83.011,83.036,1562400000.0
2005-02-17 18:07:00,83.01,83.062,82.995,83.013,2085199991.0
2005-02-17 18:08:00,83.007,83.029,82.97,82.986,1923299998.0
2005-02-17 18:09:00,82.988,83.026,82.988,83.026,1662399990.0
2005-02-17 18:10:00,83.007,83.049,83.007,83.019,1493399999.0
2005-02-17 18:11:00,83.011,83.026,82.987,83.012,1116600005.0
2005-02-17 18:12:00,82.997,83.023,82.987,82.994,1056699999.0
2005-02-17 18:13:00,82.992,83.019,82.973,82.982,1474699992.0
2005-02-17 18:14:00,82.998,83.029,82.974,83.016,1938199984.0
2005-02-17 18:15:00,83.006,83.03,82.99,83.002,2104700005.0
2005-02-17 18:16:00,83.01,83.023,82.975,82.975,2031499998.0
2005-02-17 18:17:00,82.984,82.998,82.96,82.97,645499998.0
2005-02-17 18:18:00,82.984,83.018,82.975,82.994,1404199996.0
2005-02-17 18:19:00,82.985,83.03,82.975,83.014,1872199998.0
2005-02-17 18:20:00,83.003,83.021,82.978,82.995,1686300000.0
2005-02-17 18:21:00,83.033,83.037,82.996,83.019,1736100007.0
2005-02-17 18:22:00,83.048,83.056,83.013,83.026,1540400005.0
2005-02-17 18:23:00,83.17,83.17,83.13,83.13,1534099998.0
2005-02-17 18:24:00,83.021,83.063,83.021,83.042,1534099998.0
2005-02-17 18:25:00,83.11,83.16,83.11,83.14,1532399995.0
2005-02-17 18:26:00,82.989,83.035,82.989,83.031,1532399995.0
2005-02-17 18:27:00,83.01,83.04,82.997,83.031,1191999995.0
2005-02-17 18:28:00,83.019,83.05,83.002,83.002,1049800007.0
2005-02-17 18:29:00,83.021,83.028,82.987,83.003,1404899990.0
2005-02-17 18:30:00,82.997,83.013,82.97,82.978,697399992.0
2005-02-17 18:31:00,82.957,83.013,82.949,82.976,1141699997.0
2005-02-17 18:32:00,82.986,83.023,82.979,83.012,1671899995.0
2005-02-17 18:33:00,82.995,83.039,82.995,83.036,1887399993.0
2005-02-17 18:34:00,83.009,83.035,82.991,83.001,1697699991.0
2005-02-17 18:35:00,83.014,83.018,82.977,82.995,1561899991.0
2005-02-17 18:36:00,83.007,83.024,82.995,83.012,1430199999.0
2005-02-17 18:37:00,83.022,83.024,82.988,83.014,1134799993.0
2005-02-17 18:38:00,83.012,83.043,82.999,83.035,666199996.0
2005-02-17 18:39:00,83.032,83.069,83.012,83.054,450199998.0
2005-02-17 18:40:00,83.073,83.073,83.037,83.04,743299991.0
2005-02-17 18:41:00,83.046,83.065,83.024,83.058,930500002.0
2005-02-17 18:42:00,83.043,83.053,83.024,83.038,627699996.0
2005-02-17 18:43:00,83.038,83.052,83.001,83.022,1532499999.0
2005-02-17 18:44:00,83.013,83.05,82.996,83.014,776199998.0
2005-02-17 18:45:00,83.001,83.04,82.992,83.01,998100002.0
2005-02-17 18:46:00,83.0,83.037,82.99,83.016,724500000.0
2005-02-17 18:47:00,83.01,83.032,83.007,83.029,410699996.0
2005-02-17 18:48:00,83.023,83.059,83.016,83.034,653999999.0
2005-02-17 18:49:00,83.041,83.074,83.035,83.05,977399994.0
2005-02-17 18:50:00,83.056,83.077,83.025,83.049,1047599995.0
2005-02-17 18:51:00,83.056,83.083,83.049,83.083,399499997.0
2005-02-17 18:52:00,83.09,83.097,83.056,83.071,904799997.0
2005-02-17 18:53:00,83.066,83.095,83.039,83.039,839799997.0
2005-02-17 18:54:00,83.05,83.05,83.013,83.018,939500003.0
2005-02-17 18:55:00,83.042,83.078,83.032,83.046,960400000.0
2005-02-17 18:56:00,83.055,83.099,83.055,83.093,502499999.0
2005-02-17 18:57:00,83.085,83.089,83.054,83.069,423099995.0
2005-02-17 18:58:00,83.04,83.078,83.04,83.055,1196199993.0
2005-02-17 18:59:00,83.06,83.082,83.047,83.056,966099991.0
2005-02-17 19:00:00,83.039,83.095,82.982,83.084,667600002.0
2005-02-17 19:01:00,83.084,83.106,83.05,83.068,563000001.0
2005-02-17 19:02:00,83.081,83.102,83.058,83.093,258699996.0
2005-02-17 19:03:00,83.07,83.09,83.046,83.051,698999996.0
2005-02-17 19:04:00,83.065,83.099,83.051,83.08,687599996.0
2005-02-17 19:05:00,83.054,83.09,83.045,83.045,414399991.0
2005-02-17 19:06:00,83.06,83.101,83.058,83.078,444000000.0
2005-02-17 19:07:00,83.061,83.089,83.059,83.087,1008700003.0
2005-02-17 19:08:00,83.079,83.114,83.078,83.095,770500004.0
2005-02-17 19:09:00,83.09,83.109,83.07,83.07,743600000.0
2005-02-17 19:10:00,83.076,83.105,83.073,83.09,492200000.0
2005-02-17 19:11:00,83.069,83.091,83.067,83.079,166600000.0
2005-02-17 19:12:00,83.1,83.1,83.05,83.057,409099997.0
2005-02-17 19:13:00,83.061,83.092,83.05,83.05,394900001.0
2005-02-17 19:14:00,83.058,83.097,83.043,83.073,509299995.0
2005-02-17 19:15:00,83.072,83.1,83.062,83.074,748999995.0
2005-02-17 19:16:00,83.07,83.103,83.059,83.076,352399999.0
2005-02-17 19:17:00,83.093,83.131,83.082,83.117,555199997.0
2005-02-17 19:18:00,83.107,83.12,83.086,83.108,449500002.0
2005-02-17 19:19:00,83.102,83.125,83.093,83.113,741299988.0
2005-02-17 19:20:00,83.098,83.104,83.073,83.079,366499998.0
2005-02-17 19:21:00,83.083,83.104,83.069,83.1,288300000.0
2005-02-17 19:22:00,83.07,83.096,83.001,83.033,248899999.0
2005-02-17 19:23:00,83.12,83.147,83.082,83.083,1552999996.0
2005-02-17 19:24:00,83.095,83.117,83.079,83.095,570300000.0
2005-02-17 19:25:00,83.11,83.14,83.107,83.107,949599992.0
2005-02-17 19:26:00,83.132,83.14,83.094,83.101,1550299999.0
2005-02-17 19:27:00,83.125,83.137,83.105,83.107,1041899999.0
2005-02-17 19:28:00,83.094,83.121,83.086,83.113,573099998.0
2005-02-17 19:29:00,83.123,83.134,83.093,83.111,656199996.0
2005-02-17 19:30:00,83.106,83.132,83.08,83.096,886299996.0
2005-02-17 19:31:00,83.085,83.106,83.064,83.064,500399996.0
2005-02-17 19:32:00,83.089,83.113,83.071,83.105,767999995.0
2005-02-17 19:33:00,83.102,83.103,83.057,83.077,734199999.0
2005-02-17 19:34:00,83.066,83.091,83.061,83.077,883900000.0
2005-02-17 19:35:00,83.098,83.104,83.065,83.065,670800003.0
2005-02-17 19:36:00,83.09,83.11,83.072,83.097,502600002.0
2005-02-17 19:37:00,83.092,83.101,83.073,83.087,210200000.0
2005-02-17 19:38:00,83.084,83.104,83.068,83.084,1132099995.0
2005-02-17 19:39:00,83.08,83.09,83.048,83.071,1016600000.0
2005-02-17 19:40:00,83.093,83.099,83.048,83.054,658200004.0
2005-02-17 19:41:00,83.076,83.1,83.056,83.087,806900003.0
2005-02-17 19:42:00,83.082,83.111,83.073,83.097,609799994.0
2005-02-17 19:43:00,83.092,83.118,83.083,83.111,464800001.0
2005-02-17 19:44:00,83.102,83.134,83.094,83.117,568999995.0
2005-02-17 19:45:00,83.119,83.131,83.083,83.089,509499997.0
2005-02-17 19:46:00,83.107,83.116,83.076,83.088,423900002.0
2005-02-17 19:47:00,83.11,83.13,83.095,83.102,273199998.0
2005-02-17 19:48:00,83.12,83.16,83.1,83.142,1087600000.0
2005-02-17 19:49:00,83.16,83.172,83.09,83.105,516800004.0
2005-02-17 19:50:00,83.117,83.152,83.104,83.152,474000000.0
2005-02-17 19:51:00,83.126,83.171,83.123,83.133,411599994.0
2005-02-17 19:52:00,83.127,83.155,83.1,83.145,438799998.0
2005-02-17 19:53:00,83.156,83.187,83.147,83.181,568100000.0
2005-02-17 19:54:00,83.176,83.2,83.159,83.159,807499996.0
2005-02-17 19:55:00,83.162,83.189,83.159,83.174,403200003.0
2005-02-17 19:56:00,83.16,83.189,83.155,83.172,358899998.0
2005-02-17 19:57:00,83.193,83.199,83.16,83.16,604200006.0
2005-02-17 19:58:00,83.15,83.181,83.143,83.156,754699994.0
2005-02-17 19:59:00,83.126,83.169,83.125,83.15,821099999.0
2005-02-17 20:00:00,83.161,83.188,83.154,83.173,404800002.0
2005-02-17 20:01:00,83.14,83.167,83.115,83.143,554899997.0
2005-02-17 20:02:00,83.16,83.175,83.129,83.146,863899990.0
2005-02-17 20:03:00,83.166,83.195,83.155,83.174,379000001.0
2005-02-17 20:04:00,83.175,83.19,83.113,83.174,185800000.0
2005-02-17 20:05:00,83.177,83.187,83.131,83.187,654299999.0
2005-02-17 20:06:00,83.14,83.167,83.12,83.122,828199999.0
2005-02-17 20:07:00,83.119,83.146,83.093,83.146,831000003.0
2005-02-17 20:08:00,83.111,83.154,83.095,83.153,485500001.0
2005-02-17 20:09:00,83.128,83.149,83.102,83.108,447499997.0
2005-02-17 20:10:00,83.117,83.136,83.104,83.122,614399998.0
2005-02-17 20:11:00,83.139,83.166,83.122,83.144,826300001.0
2005-02-17 20:12:00,83.131,83.163,83.119,83.14,1445599990.0
2005-02-17 20:13:00,83.147,83.15,83.102,83.108,698299999.0
2005-02-17 20:14:00,83.132,83.138,83.089,83.107,546300000.0
2005-02-17 20:15:00,83.091,83.128,83.079,83.122,555899996.0
2005-02-17 20:16:00,83.101,83.114,83.081,83.086,1015099989.0
2005-02-17 20:17:00,83.122,83.134,83.1,83.111,326099999.0
2005-02-17 20:18:00,83.121,83.146,83.105,83.137,133100000.0
2005-02-17 20:19:00,83.145,83.153,83.116,83.116,272399999.0
2005-02-17 20:20:00,83.126,83.132,83.103,83.117,649999994.0
2005-02-17 20:21:00,83.128,83.153,83.121,83.14,688999997.0
2005-02-17 20:22:00,83.104,83.14,83.102,83.14,734900002.0
2005-02-17 20:23:00,83.125,83.136,83.1,83.123,572799996.0
2005-02-17 20:24:00,83.097,83.142,83.097,83.132,441299998.0
2005-02-17 20:25:00,83.109,83.13,83.1,83.125,558399998.0
2005-02-17 20:26:00,83.124,83.145,83.109,83.11,588799999.0
2005-02-17 20:27:00,83.107,83.139,83.107,83.126,368799996.0
2005-02-17 20:28:00,83.119,83.142,83.111,83.13,1144699997.0
2005-02-17 20:29:00,83.135,83.144,83.103,83.108,1468199998.0
2005-02-17 20:30:00,83.109,83.146,83.105,83.139,1440699990.0
2005-02-17 20:31:00,83.137,83.159,83.124,83.134,1026599993.0
2005-02-17 20:32:00,83.106,83.131,83.099,83.106,1006400000.0
2005-02-17 20:33:00,83.109,83.121,83.085,83.105,619900000.0
2005-02-17 20:34:00,83.123,83.15,83.096,83.1,450999995.0
2005-02-17 20:35:00,83.105,83.12,83.091,83.096,556699995.0
2005-02-17 20:36:00,83.093,83.116,83.082,83.099,559899999.0
2005-02-17 20:37:00,83.077,83.129,83.07,83.113,630399994.0
2005-02-17 20:38:00,83.119,83.119,83.067,83.085,875599996.0
2005-02-17 20:39:00,83.083,83.114,83.076,83.098,533100000.0
2005-02-17 20:40:00,83.069,83.12,83.069,83.108,1319099999.0
2005-02-17 20:41:00,83.116,83.118,83.071,83.081,931700002.0
2005-02-17 20:42:00,83.113,83.135,83.09,83.119,949800002.0
2005-02-17 20:43:00,83.112,83.138,83.101,83.124,863400000.0
2005-02-17 20:44:00,83.125,83.125,83.087,83.088,846700000.0
2005-02-17 20:45:00,83.117,83.117,83.086,83.089,896999992.0
2005-02-17 20:46:00,83.118,83.129,83.089,83.097,586000002.0
2005-02-17 20:47:00,83.122,83.122,83.093,83.093,998700003.0
2005-02-17 20:48:00,83.088,83.12,83.078,83.098,553599993.0
2005-02-17 20:49:00,83.083,83.12,83.076,83.12,407999997.0
2005-02-17 20:50:00,83.095,83.12,83.068,83.106,1269899991.0
2005-02-17 20:51:00,83.115,83.123,83.097,83.105,464400001.0
2005-02-17 20:52:00,83.093,83.106,83.077,83.077,316400003.0
2005-02-17 20:53:00,83.095,83.124,83.075,83.087,1041900001.0
2005-02-17 20:54:00,83.097,83.119,83.075,83.095,562999998.0
2005-02-17 20:55:00,83.085,83.131,83.083,83.096,980299999.0
2005-02-17 20:56:00,83.084,83.121,83.084,83.106,831900003.0
2005-02-17 20:57:00,83.11,83.123,83.078,83.095,697199998.0
2005-02-17 20:58:00,83.102,83.12,83.079,83.103,1376000005.0
2005-02-17 20:59:00,83.128,83.128,83.081,83.104,1026800000.0
2005-02-17 21:00:00,83.112,83.138,83.098,83.113,1171199999.0
2005-02-17 21:01:00,83.1,83.13,83.094,83.129,1250899992.0
2005-02-17 21:02:00,83.102,83.124,83.091,83.107,544299994.0
2005-02-17 21:03:00,83.097,83.12,83.077,83.077,365799998.0
2005-02-17 21:04:00,83.089,83.122,83.086,83.112,347500000.0
2005-02-17 21:05:00,83.106,83.127,83.078,83.095,716499999.0
2005-02-17 21:06:00,83.072,83.116,83.072,83.105,700000006.0
2005-02-17 21:07:00,83.11,83.124,83.079,83.092,716199993.0
2005-02-17 21:08:00,83.078,83.129,83.078,83.112,886999995.0
2005-02-17 21:09:00,83.101,83.132,83.1,83.117,233600000.0
2005-02-17 21:10:00,83.125,83.128,83.084,83.098,741899998.0
2005-02-17 21:11:00,83.086,83.114,83.065,83.083,620399997.0
2005-02-17 21:12:00,83.112,83.127,83.093,83.103,266999997.0
2005-02-17 21:13:00,83.095,83.105,83.07,83.07,376400001.0
2005-02-17 21:14:00,83.08,83.107,83.067,83.073,543300003.0
2005-02-17 21:15:00,83.11,83.125,83.081,83.088,944099995.0
2005-02-17 21:16:00,83.086,83.114,83.083,83.097,890600001.0
2005-02-17 21:17:00,83.098,83.108,83.064,83.07,865399994.0
2005-02-17 21:18:00,83.086,83.12,83.082,83.114,696300000.0
2005-02-17 21:19:00,83.088,83.116,83.085,83.099,806699999.0
2005-02-17 21:20:00,83.075,83.123,83.072,83.123,1368399992.0
2005-02-17 21:21:00,83.116,83.122,83.092,83.104,1005799997.0
2005-02-17 21:22:00,83.082,83.114,83.071,83.098,988100011.0
2005-02-17 21:23:00,83.089,83.115,83.081,83.114,670399996.0
2005-02-17 21:24:00,83.093,83.117,83.071,83.073,779099999.0
2005-02-17 21:25:00,83.099,83.136,83.095,83.114,993099998.0
2005-02-17 21:26:00,83.085,83.125,83.067,83.106,474199997.0
2005-02-17 21:27:00,83.133,83.133,83.093,83.113,471199994.0
2005-02-17 21:28:00,83.114,83.134,83.114,83.116,340699996.0
2005-02-17 21:29:00,83.13,83.136,83.114,83.119,694499990.0
2005-02-17 21:30:00,83.123,83.13,83.089,83.089,412700000.0
2005-02-17 21:31:00,83.126,83.126,83.088,83.106,401500009.0
2005-02-17 21:32:00,83.105,83.123,83.082,83.082,374999995.0
2005-02-17 21:33:00,83.102,83.108,83.078,83.078,485800002.0
2005-02-17 21:34:00,83.086,83.105,83.082,83.096,187399998.0
2005-02-17 21:35:00,83.078,83.111,83.074,83.087,394599998.0
2005-02-17 21:36:00,83.067,83.135,83.052,83.089,523600001.0
2005-02-17 21:37:00,83.081,83.101,83.065,83.084,547800003.0
2005-02-17 21:38:00,83.108,83.115,83.067,83.067,168999997.0
2005-02-17 21:39:00,83.079,83.098,83.052,83.065,312699998.0
2005-02-17 21:40:00,83.075,83.122,83.058,83.091,494499998.0
2005-02-17 21:41:00,83.115,83.132,83.098,83.123,330999999.0
2005-02-17 21:42:00,83.124,83.136,83.105,83.115,328199999.0
2005-02-17 21:43:00,83.123,83.123,83.08,83.101,365800002.0
2005-02-17 21:44:00,83.12,83.131,83.095,83.115,895500002.0
2005-02-17 21:45:00,83.131,83.175,83.121,83.142,549799999.0
2005-02-17 21:46:00,83.159,83.159,83.127,83.127,222599999.0
2005-02-17 21:47:00,83.13,83.16,83.118,83.118,354500001.0
2005-02-17 21:48:00,83.11,83.152,83.096,83.144,686600001.0
2005-02-17 21:49:00,83.106,83.143,83.099,83.121,333499999.0
2005-02-17 21:50:00,83.109,83.137,83.093,83.108,262699998.0
2005-02-17 21:51:00,83.11,83.13,83.105,83.12,250299999.0
2005-02-17 21:52:00,83.101,83.13,83.101,83.123,257300000.0
2005-02-17 21:53:00,83.1,83.144,83.089,83.127,543600000.0
2005-02-17 21:54:00,83.12,83.179,83.12,83.145,344499999.0
2005-02-17 21:55:00,83.156,83.164,83.129,83.129,348599994.0
2005-02-17 21:56:00,83.111,83.15,83.111,83.144,420100005.0
2005-02-17 21:57:00,83.126,83.144,83.105,83.12,184000002.0
2005-02-17 21:58:00,83.084,83.152,83.084,83.152,152200001.0
2005-02-17 21:59:00,83.14,83.159,83.125,83.126,338899998.0
2005-02-17 22:00:00,83.139,83.173,83.139,83.173,538399996.0
2005-02-17 22:01:00,83.152,83.158,83.129,83.142,846300000.0
2005-02-17 22:02:00,83.12,83.166,83.115,83.129,764499996.0
2005-02-17 22:03:00,83.126,83.158,83.102,83.128,335699998.0
2005-02-17 22:04:00,83.13,83.167,83.128,83.167,614800001.0
2005-02-17 22:05:00,83.15,83.167,83.133,83.143,275800000.0
2005-02-17 22:06:00,83.153,83.153,83.125,83.134,151100000.0
2005-02-17 22:07:00,83.137,83.146,83.106,83.126,238499997.0
2005-02-17 22:08:00,83.125,83.158,83.125,83.147,188800001.0
2005-02-17 22:09:00,83.139,83.143,83.108,83.12,169900002.0
2005-02-17 22:10:00,83.137,83.152,83.123,83.146,230599996.0
2005-02-17 22:11:00,83.119,83.158,83.107,83.133,582600002.0
2005-02-17 22:12:00,83.148,83.167,83.123,83.156,443200003.0
2005-02-17 22:13:00,83.129,83.165,83.118,83.131,429800000.0
2005-02-17 22:14:00,83.133,83.147,83.09,83.09,298900001.0
2005-02-17 22:15:00,83.146,83.146,83.106,83.13,171199998.0
2005-02-17 22:16:00,83.138,83.151,83.111,83.131,578599999.0
2005-02-17 22:17:00,83.141,83.158,83.125,83.134,262499998.0
2005-02-17 22:18:00,83.128,83.155,83.123,83.138,346999998.0
2005-02-17 22:19:00,83.157,83.169,83.133,83.141,279000000.0
2005-02-17 22:20:00,83.141,83.162,83.126,83.141,265799999.0
2005-02-17 22:21:00,83.171,83.179,83.143,83.161,303900000.0
2005-02-17 22:22:00,83.147,83.152,83.117,83.117,408500003.0
2005-02-17 22:23:00,83.12,83.162,83.119,83.145,411899996.0
2005-02-17 22:24:00,83.132,83.144,83.108,83.124,356300002.0
2005-02-17 22:25:00,83.146,83.154,83.128,83.138,230500006.0
2005-02-17 22:26:00,83.131,83.151,83.121,83.131,173500001.0
2005-02-17 22:27:00,83.137,83.166,83.128,83.163,631800005.0
2005-02-17 22:28:00,83.16,83.181,83.156,83.173,394200001.0
2005-02-17 22:29:00,83.16,83.16,83.13,83.144,236499998.0
2005-02-17 22:30:00,83.127,83.164,83.127,83.162,75000000.0
2005-02-17 22:31:00,83.151,83.165,83.116,83.149,475099998.0
2005-02-17 22:32:00,83.128,83.154,83.115,83.115,411299999.0
2005-02-17 22:33:00,83.107,83.14,83.086,83.123,669000011.0
2005-02-17 22:34:00,83.115,83.135,83.091,83.132,492199996.0
2005-02-17 22:35:00,83.152,83.162,83.134,83.144,173900001.0
2005-02-17 22:36:00,83.147,83.17,83.133,83.134,371200003.0
2005-02-17 22:37:00,83.135,83.151,83.102,83.131,249999999.0
2005-02-17 22:38:00,83.129,83.146,83.107,83.146,204000002.0
2005-02-17 22:39:00,83.115,83.133,83.099,83.12,389199997.0
2005-02-17 22:40:00,83.109,83.145,83.1,83.131,252300002.0
2005-02-17 22:41:00,83.131,83.131,83.095,83.11,222599999.0
2005-02-17 22:42:00,83.081,83.131,83.081,83.11,195100000.0
2005-02-17 22:43:00,83.094,83.129,83.081,83.114,253100000.0
2005-02-17 22:44:00,83.117,83.135,83.094,83.102,396800005.0
2005-02-17 22:45:00,83.124,83.13,83.09,83.103,471700003.0
2005-02-17 22:46:00,83.103,83.137,83.078,83.105,307500001.0
2005-02-17 22:47:00,83.142,83.15,83.105,83.105,242799999.0
2005-02-17 22:48:00,83.124,83.151,83.109,83.15,215700000.0
2005-02-17 22:49:00,83.124,83.141,83.077,83.111,139800001.0
2005-02-17 22:50:00,83.103,83.144,83.093,83.144,196699999.0
2005-02-17 22:51:00,83.14,83.158,83.114,83.126,352700000.0
2005-02-17 22:52:00,83.142,83.16,83.116,83.116,106100000.0
2005-02-17 22:53:00,83.163,83.163,83.097,83.101,596699999.0
2005-02-17 22:54:00,83.108,83.146,83.095,83.126,283300000.0
2005-02-17 22:55:00,83.116,83.143,83.096,83.096,332499999.0
2005-02-17 22:56:00,83.103,83.15,83.103,83.132,248100002.0
2005-02-17 22:57:00,83.107,83.132,83.091,83.121,359600002.0
2005-02-17 22:58:00,83.089,83.129,83.061,83.129,173400003.0
2005-02-17 22:59:00,83.082,83.129,83.05,83.097,486299999.0
2005-02-17 23:00:00,83.115,83.128,83.09,83.105,218899997.0
2005-02-17 23:01:00,83.106,83.132,83.044,83.132,192499999.0
2005-02-17 23:02:00,83.099,83.138,83.099,83.134,203999997.0
2005-02-17 23:03:00,83.106,83.119,83.08,83.08,199500002.0
2005-02-17 23:04:00,83.074,83.11,83.074,83.09,260100001.0
2005-02-17 23:05:00,83.087,83.123,83.087,83.123,178199999.0
2005-02-17 23:06:00,83.071,83.12,83.071,83.12,272100000.0
2005-02-17 23:07:00,83.104,83.12,83.084,83.107,156800000.0
2005-02-17 23:08:00,83.083,83.124,83.083,83.124,159400000.0
2005-02-17 23:09:00,83.123,83.137,83.082,83.119,106600001.0
2005-02-17 23:10:00,83.11,83.117,83.072,83.072,289099997.0
2005-02-17 23:11:00,83.096,83.096,83.039,83.041,126300000.0
2005-02-17 23:12:00,83.03,83.056,83.03,83.053,178000002.0
2005-02-17 23:13:00,83.046,83.077,83.038,83.054,125599999.0
2005-02-17 23:14:00,83.072,83.072,83.052,83.053,206699999.0
2005-02-17 23:15:00,83.076,83.086,83.058,83.06,200500001.0
2005-02-17 23:16:00,83.064,83.088,83.056,83.069,294599999.0
2005-02-17 23:17:00,83.083,83.103,83.06,83.085,268899998.0
2005-02-17 23:18:00,83.055,83.107,83.055,83.107,190700004.0
2005-02-17 23:19:00,83.075,83.087,83.052,83.073,238500001.0
2005-02-17 23:20:00,83.047,83.067,83.035,83.067,253700001.0
2005-02-17 23:21:00,83.051,83.075,83.041,83.05,126600000.0
2005-02-17 23:22:00,83.095,83.108,83.07,83.073,201099999.0
2005-02-17 23:23:00,83.1,83.1,83.061,83.061,125600000.0
2005-02-17 23:24:00,83.05,83.087,83.049,83.087,136300001.0
2005-02-17 23:25:00,83.093,83.106,83.068,83.077,124600003.0
2005-02-17 23:26:00,83.062,83.095,83.049,83.053,122699997.0
2005-02-17 23:27:00,83.087,83.088,83.058,83.068,203900002.0
2005-02-17 23:28:00,83.058,83.078,83.052,83.078,118099998.0
2005-02-17 23:29:00,83.072,83.102,83.072,83.095,106399999.0
2005-02-17 23:30:00,83.054,83.077,83.04,83.062,186100000.0
2005-02-17 23:31:00,83.06,83.076,83.032,83.059,132800000.0
2005-02-17 23:32:00,83.036,83.08,83.036,83.08,170400005.0
2005-02-17 23:33:00,83.052,83.072,83.033,83.072,174600001.0
2005-02-17 23:34:00,83.054,83.097,83.043,83.07,283799999.0
2005-02-17 23:35:00,83.083,83.097,83.046,83.046,194000002.0
2005-02-17 23:36:00,83.04,83.066,83.032,83.052,143600000.0
2005-02-17 23:37:00,83.044,83.071,83.026,83.071,168000000.0
2005-02-17 23:38:00,83.041,83.08,83.037,83.074,226600001.0
2005-02-17 23:39:00,83.022,83.078,82.973,83.078,195499999.0
2005-02-17 23:40:00,83.048,83.085,83.048,83.085,338499996.0
2005-02-17 23:41:00,83.091,83.106,83.069,83.084,312099999.0
2005-02-17 23:42:00,83.067,83.079,83.047,83.047,344600001.0
2005-02-17 23:43:00,83.076,83.101,83.06,83.08,142099996.0
2005-02-17 23:44:00,83.084,83.109,83.082,83.098,128299999.0
2005-02-17 23:45:00,83.085,83.114,83.07,83.083,134400000.0
2005-02-17 23:46:00,83.072,83.105,83.064,83.068,131700000.0
2005-02-17 23:47:00,83.118,83.126,83.094,83.1,110999999.0
2005-02-17 23:48:00,83.082,83.11,83.082,83.11,98800001.0
2005-02-17 23:49:00,83.092,83.106,83.074,83.085,174300001.0
2005-02-17 23:50:00,83.05,83.083,83.05,83.077,148000001.0
2005-02-17 23:51:00,83.01,83.069,83.01,83.05,177100002.0
2005-02-17 23:52:00,83.055,83.081,83.042,83.081,126499999.0
2005-02-17 23:53:00,83.087,83.102,83.052,83.081,56000000.0
2005-02-17 23:54:00,83.085,83.094,83.071,83.071,241899997.0
2005-02-17 23:55:00,83.087,83.097,83.068,83.077,210699999.0
2005-02-17 23:56:00,83.1,83.112,83.089,83.095,194100000.0
2005-02-17 23:57:00,83.092,83.095,83.07,83.07,78100001.0
2005-02-17 23:58:00,83.083,83.131,83.083,83.123,228100003.0
2005-02-17 23:59:00,83.129,83.137,83.102,83.102,206399998.0
2005-02-18 00:00:00,83.135,83.143,83.097,83.143,154899999.0
2005-02-18 00:01:00,83.124,83.151,83.123,83.143,200700002.0
2005-02-18 00:02:00,83.145,83.16,83.126,83.134,224899998.0
2005-02-18 00:03:00,83.105,83.153,83.105,83.144,116599998.0
2005-02-18 00:04:00,83.108,83.161,83.098,83.161,179500001.0
2005-02-18 00:05:00,83.167,83.167,83.118,83.118,148099998.0
2005-02-18 00:06:00,83.139,83.18,83.139,83.156,59600000.0
2005-02-18 00:07:00,83.14,83.16,83.119,83.146,130400001.0
2005-02-18 00:08:00,83.117,83.168,83.117,83.159,155299996.0
2005-02-18 00:09:00,83.125,83.142,83.111,83.138,144099999.0
2005-02-18 00:10:00,83.096,83.185,83.096,83.185,147999999.0
2005-02-18 00:11:00,83.18,83.194,83.157,83.188,225500001.0
2005-02-18 00:12:00,83.166,83.187,83.163,83.175,197800001.0
2005-02-18 00:13:00,83.158,83.178,83.146,83.158,231499999.0
2005-02-18 00:14:00,83.149,83.172,83.146,83.168,232700001.0
2005-02-18 00:15:00,83.177,83.183,83.131,83.134,78300000.0
2005-02-18 00:16:00,83.154,83.166,83.14,83.148,163299998.0
2005-02-18 00:17:00,83.14,83.158,83.135,83.141,182700001.0
2005-02-18 00:18:00,83.129,83.151,83.117,83.136,272300001.0
2005-02-18 00:19:00,83.161,83.161,83.14,83.141,169899999.0
2005-02-18 00:20:00,83.151,83.163,83.132,83.142,249900001.0
2005-02-18 00:21:00,83.148,83.173,83.136,83.153,116700000.0
2005-02-18 00:22:00,83.141,83.182,83.141,83.165,106800000.0
2005-02-18 00:23:00,83.157,83.182,83.128,83.143,241799996.0
2005-02-18 00:24:00,83.147,83.158,83.123,83.123,168500000.0
2005-02-18 00:25:00,83.153,83.179,83.151,83.179,88800001.0
2005-02-18 00:26:00,83.16,83.182,83.148,83.182,197499998.0
2005-02-18 00:27:00,83.172,83.177,83.149,83.158,193799995.0
2005-02-18 00:28:00,83.129,83.158,83.117,83.141,249299998.0
2005-02-18 00:29:00,83.116,83.141,83.113,83.121,219399999.0
2005-02-18 00:30:00,83.111,83.151,83.111,83.133,129900001.0
2005-02-18 00:31:00,83.098,83.148,83.098,83.148,160899998.0
2005-02-18 00:32:00,83.117,83.144,83.11,83.118,142900001.0
2005-02-18 00:33:00,83.112,83.131,83.093,83.122,203200000.0
2005-02-18 00:34:00,83.113,83.113,83.088,83.091,189999999.0
2005-02-18 00:35:00,83.119,83.119,83.085,83.085,138099996.0
2005-02-18 00:36:00,83.093,83.104,83.075,83.075,278799999.0
2005-02-18 00:37:00,83.081,83.096,83.057,83.057,199000002.0
2005-02-18 00:38:00,83.098,83.123,83.065,83.123,266500001.0
2005-02-18 00:39:00,83.081,83.11,83.081,83.11,30600000.0
2005-02-18 00:40:00,83.11,83.129,83.08,83.08,185400004.0
2005-02-18 00:41:00,83.13,83.13,83.091,83.109,228000003.0
2005-02-18 00:42:00,83.074,83.121,83.059,83.087,212300003.0
2005-02-18 00:43:00,83.096,83.139,83.085,83.123,169299994.0
2005-02-18 00:44:00,83.121,83.146,83.108,83.137,196899999.0
2005-02-18 00:45:00,83.161,83.179,83.125,83.139,121899998.0
2005-02-18 00:46:00,83.142,83.175,83.137,83.175,144699997.0
2005-02-18 00:47:00,83.174,83.174,83.146,83.146,49999999.0
2005-02-18 00:48:00,83.121,83.155,83.116,83.155,127799998.0
2005-02-18 00:49:00,83.145,83.165,83.13,83.163,111699999.0
2005-02-18 00:50:00,83.16,83.171,83.141,83.141,195300004.0
2005-02-18 00:51:00,83.114,83.147,83.098,83.128,175200002.0
2005-02-18 00:52:00,83.124,83.152,83.124,83.147,102400002.0
2005-02-18 00:53:00,83.154,83.175,83.139,83.161,233699998.0
2005-02-18 00:54:00,83.184,83.189,83.142,83.142,209799999.0
2005-02-18 00:55:00,83.157,83.19,83.147,83.159,227399999.0
2005-02-18 00:56:00,83.132,83.145,83.084,83.096,279399999.0
2005-02-18 00:57:00,83.095,83.13,83.081,83.101,124100000.0
2005-02-18 00:58:00,83.115,83.131,83.1,83.115,42100000.0
2005-02-18 00:59:00,83.107,83.133,83.103,83.133,113400001.0
2005-02-18 01:00:00,83.123,83.139,83.092,83.092,271600004.0
2005-02-18 01:01:00,83.112,83.112,83.074,83.087,223799999.0
2005-02-18 01:02:00,83.082,83.12,83.065,83.083,186999998.0
2005-02-18 01:03:00,83.062,83.09,83.045,83.048,155700000.0
2005-02-18 01:04:00,83.046,83.109,83.044,83.09,110700001.0
2005-02-18 01:05:00,83.092,83.101,83.068,83.082,148800002.0
2005-02-18 01:06:00,83.048,83.069,83.037,83.063,159899997.0
2005-02-18 01:07:00,83.056,83.065,83.028,83.041,242800003.0
2005-02-18 01:08:00,83.028,83.06,83.028,83.052,327800006.0
2005-02-18 01:09:00,83.033,83.066,83.019,83.051,367199998.0
2005-02-18 01:10:00,83.037,83.054,83.029,83.047,188900002.0
2005-02-18 01:11:00,83.039,83.055,83.024,83.037,188399999.0
2005-02-18 01:12:00,83.044,83.052,83.027,83.047,266300000.0
2005-02-18 01:13:00,83.057,83.057,82.984,82.985,117900000.0
2005-02-18 01:14:00,82.981,82.996,82.884,82.887,277999997.0
2005-02-18 01:15:00,82.881,82.888,82.858,82.869,169999998.0
2005-02-18 01:16:00,82.876,82.893,82.838,82.865,195399996.0
2005-02-18 01:17:00,82.842,82.874,82.827,82.874,276400001.0
2005-02-18 01:18:00,82.846,82.892,82.843,82.864,263000001.0
2005-02-18 01:19:00,82.827,82.833,82.796,82.807,208800000.0
2005-02-18 01:20:00,82.786,82.836,82.777,82.811,197099999.0
2005-02-18 01:21:00,82.815,82.828,82.766,82.783,225099997.0
2005-02-18 01:22:00,82.786,82.837,82.777,82.815,187099999.0
2005-02-18 01:23:00,82.85,82.962,82.842,82.931,185000001.0
2005-02-18 01:24:00,83.045,83.045,82.968,82.973,157999997.0
2005-02-18 01:25:00,82.986,83.033,82.974,83.033,268599997.0
2005-02-18 01:26:00,83.004,83.035,82.99,83.01,179400000.0
2005-02-18 01:27:00,83.02,83.021,82.989,82.989,239299999.0
2005-02-18 01:28:00,83.011,83.04,83.002,83.007,226899997.0
2005-02-18 01:29:00,83.009,83.009,82.949,82.949,235599998.0
2005-02-18 01:30:00,82.942,82.973,82.904,82.913,169500000.0
2005-02-18 01:31:00,82.907,82.926,82.877,82.893,204100002.0
2005-02-18 01:32:00,82.896,82.933,82.887,82.926,258299996.0
2005-02-18 01:33:00,82.915,82.921,82.888,82.907,211700000.0
2005-02-18 01:34:00,82.876,82.918,82.876,82.887,190400000.0
2005-02-18 01:35:00,82.888,82.894,82.857,82.857,149900002.0
2005-02-18 01:36:00,82.862,82.883,82.766,82.771,143600001.0
2005-02-18 01:37:00,82.763,82.82,82.755,82.804,139200001.0
2005-02-18 01:38:00,82.778,82.827,82.774,82.792,180900002.0
2005-02-18 01:39:00,82.803,82.827,82.784,82.813,168500002.0
2005-02-18 01:40:00,82.805,82.837,82.792,82.83,224899999.0
2005-02-18 01:41:00,82.814,82.845,82.809,82.839,261499997.0
2005-02-18 01:42:00,82.841,82.841,82.811,82.811,196099999.0
2005-02-18 01:43:00,82.837,82.848,82.811,82.818,258700000.0
2005-02-18 01:44:00,82.785,82.823,82.785,82.803,246099995.0
2005-02-18 01:45:00,82.809,82.819,82.761,82.761,227400002.0
2005-02-18 01:46:00,82.768,82.768,82.718,82.725,318799996.0
2005-02-18 01:47:00,82.732,82.77,82.725,82.743,147999999.0
2005-02-18 01:48:00,82.741,82.78,82.728,82.752,146899998.0
2005-02-18 01:49:00,82.731,82.75,82.696,82.696,227799995.0
2005-02-18 01:50:00,82.66,82.683,82.638,82.676,128000000.0
2005-02-18 01:51:00,82.648,82.666,82.622,82.644,161899998.0
2005-02-18 01:52:00,82.643,82.684,82.635,82.661,262300000.0
2005-02-18 01:53:00,82.696,82.738,82.69,82.711,129600001.0
2005-02-18 01:54:00,82.668,82.702,82.658,82.672,194700000.0
2005-02-18 01:55:00,82.659,82.666,82.637,82.637,164999998.0
2005-02-18 01:56:00,82.623,82.663,82.623,82.663,87600002.0
2005-02-18 01:57:00,82.668,82.703,82.659,82.681,169599997.0
2005-02-18 01:58:00,82.673,82.7,82.665,82.675,168799999.0
2005-02-18 01:59:00,82.672,82.715,82.672,82.693,280799998.0
2005-02-18 02:00:00,82.69,82.708,82.668,82.694,87200000.0
2005-02-18 02:01:00,82.721,82.729,82.692,82.702,177599999.0
2005-02-18 02:02:00,82.699,82.731,82.693,82.713,128500001.0
2005-02-18 02:03:00,82.708,82.741,82.695,82.695,275000003.0
2005-02-18 02:04:00,82.671,82.683,82.632,82.65,193800002.0
2005-02-18 02:05:00,82.677,82.702,82.671,82.677,201899996.0
2005-02-18 02:06:00,82.692,82.692,82.664,82.664,87600001.0
2005-02-18 02:07:00,82.669,82.703,82.668,82.687,239300002.0
2005-02-18 02:08:00,82.667,82.703,82.641,82.647,208399997.0
2005-02-18 02:09:00,82.632,82.648,82.62,82.646,208300001.0
2005-02-18 02:10:00,82.62,82.659,82.62,82.634,152000003.0
2005-02-18 02:11:00,82.643,82.658,82.613,82.639,279099997.0
2005-02-18 02:12:00,82.665,82.672,82.645,82.645,328399998.0
2005-02-18 02:13:00,82.631,82.664,82.63,82.643,138199999.0
2005-02-18 02:14:00,82.612,82.656,82.611,82.656,243000001.0
2005-02-18 02:15:00,82.653,82.679,82.627,82.641,275700001.0
2005-02-18 02:16:00,82.627,82.65,82.622,82.626,232800002.0
2005-02-18 02:17:00,82.631,82.643,82.622,82.635,189699998.0
2005-02-18 02:18:00,82.635,82.648,82.617,82.625,175400000.0
2005-02-18 02:19:00,82.632,82.655,82.622,82.622,193600001.0
2005-02-18 02:20:00,82.657,82.678,82.65,82.659,134200000.0
2005-02-18 02:21:00,82.646,82.698,82.634,82.694,296000003.0
2005-02-18 02:22:00,82.678,82.691,82.659,82.667,216599999.0
2005-02-18 02:23:00,82.688,82.719,82.682,82.715,167499999.0
2005-02-18 02:24:00,82.685,82.698,82.667,82.693,184200001.0
2005-02-18 02:25:00,82.661,82.692,82.66,82.69,335799995.0
2005-02-18 02:26:00,82.677,82.683,82.653,82.673,250199998.0
2005-02-18 02:27:00,82.676,82.694,82.658,82.658,227200000.0
2005-02-18 02:28:00,82.649,82.695,82.647,82.695,243299998.0
2005-02-18 02:29:00,82.668,82.699,82.658,82.699,173200002.0
2005-02-18 02:30:00,82.702,82.708,82.678,82.683,158899999.0
2005-02-18 02:31:00,82.692,82.702,82.66,82.66,258800004.0
2005-02-18 02:32:00,82.673,82.691,82.66,82.667,235399996.0
2005-02-18 02:33:00,82.68,82.687,82.649,82.683,234100001.0
2005-02-18 02:34:00,82.686,82.73,82.673,82.713,146499998.0
2005-02-18 02:35:00,82.726,82.732,82.699,82.699,154299996.0
2005-02-18 02:36:00,82.705,82.725,82.686,82.695,64600000.0
2005-02-18 02:37:00,82.701,82.724,82.68,82.68,223400001.0
2005-02-18 02:38:00,82.682,82.728,82.679,82.704,202900002.0
2005-02-18 02:39:00,82.689,82.715,82.654,82.675,302099998.0
2005-02-18 02:40:00,82.691,82.71,82.679,82.686,227600000.0
2005-02-18 02:41:00,82.693,82.693,82.663,82.664,130699999.0
2005-02-18 02:42:00,82.649,82.677,82.648,82.677,170000000.0
2005-02-18 02:43:00,82.663,82.686,82.648,82.661,332500004.0
2005-02-18 02:44:00,82.668,82.681,82.647,82.655,184299998.0
2005-02-18 02:45:00,82.667,82.69,82.654,82.658,156500000.0
2005-02-18 02:46:00,82.686,82.697,82.657,82.668,90500001.0
2005-02-18 02:47:00,82.657,82.678,82.637,82.655,261100000.0
2005-02-18 02:48:00,82.649,82.683,82.639,82.668,90800002.0
2005-02-18 02:49:00,82.672,82.684,82.645,82.654,154800000.0
2005-02-18 02:50:00,82.659,82.692,82.647,82.677,213899998.0
2005-02-18 02:51:00,82.666,82.685,82.653,82.674,138199999.0
2005-02-18 02:52:00,82.647,82.697,82.647,82.682,282800001.0
2005-02-18 02:53:00,82.692,82.711,82.666,82.686,250200002.0
2005-02-18 02:54:00,82.687,82.694,82.634,82.634,225199998.0
2005-02-18 02:55:00,82.66,82.662,82.64,82.64,112299999.0
2005-02-18 02:56:00,82.666,82.67,82.634,82.639,306399999.0
2005-02-18 02:57:00,82.657,82.669,82.625,82.669,279700001.0
2005-02-18 02:58:00,82.662,82.679,82.633,82.641,164900002.0
2005-02-18 02:59:00,82.636,82.665,82.636,82.653,275799998.0
2005-02-18 03:00:00,82.632,82.68,82.622,82.665,161200001.0
2005-02-18 03:01:00,82.645,82.691,82.641,82.685,172400000.0
2005-02-18 03:02:00,82.668,82.685,82.649,82.685,156800002.0
2005-02-18 03:03:00,82.686,82.686,82.65,82.664,228700000.0
2005-02-18 03:04:00,82.675,82.696,82.673,82.693,109500001.0
2005-02-18 03:05:00,82.681,82.683,82.654,82.664,89800001.0
2005-02-18 03:06:00,82.663,82.698,82.653,82.678,272199997.0
2005-02-18 03:07:00,82.689,82.696,82.662,82.662,183600001.0
2005-02-18 03:08:00,82.687,82.69,82.655,82.672,291299999.0
2005-02-18 03:09:00,82.67,82.693,82.652,82.693,178399997.0
2005-02-18 03:10:00,82.685,82.706,82.672,82.685,213999999.0
2005-02-18 03:11:00,82.699,82.71,82.676,82.688,222399999.0
2005-02-18 03:12:00,82.707,82.732,82.681,82.698,263999998.0
2005-02-18 03:13:00,82.687,82.708,82.674,82.687,193000001.0
2005-02-18 03:14:00,82.707,82.732,82.694,82.707,331199997.0
2005-02-18 03:15:00,82.711,82.728,82.701,82.727,173300002.0
2005-02-18 03:16:00,82.684,82.723,82.684,82.715,221499997.0
2005-02-18 03:17:00,82.701,82.713,82.682,82.682,173500000.0
2005-02-18 03:18:00,82.706,82.721,82.691,82.707,237299999.0
2005-02-18 03:19:00,82.716,82.735,82.706,82.706,165800000.0
2005-02-18 03:20:00,82.721,82.742,82.697,82.715,245599999.0
2005-02-18 03:21:00,82.72,82.725,82.686,82.686,168900002.0
2005-02-18 03:22:00,82.692,82.708,82.685,82.685,127199998.0
2005-02-18 03:23:00,82.685,82.694,82.674,82.68,166400000.0
2005-02-18 03:24:00,82.664,82.689,82.659,82.676,168500001.0
2005-02-18 03:25:00,82.671,82.698,82.666,82.698,222799996.0
2005-02-18 03:26:00,82.652,82.693,82.652,82.673,155899999.0
2005-02-18 03:27:00,82.671,82.685,82.657,82.667,120300001.0
2005-02-18 03:28:00,82.694,82.712,82.686,82.686,185500000.0
2005-02-18 03:29:00,82.668,82.699,82.659,82.698,319100002.0
2005-02-18 03:30:00,82.679,82.708,82.679,82.708,249799999.0
2005-02-18 03:31:00,82.713,82.717,82.687,82.704,155099999.0
2005-02-18 03:32:00,82.696,82.696,82.659,82.677,168999999.0
2005-02-18 03:33:00,82.658,82.685,82.65,82.666,322700001.0
2005-02-18 03:34:00,82.632,82.679,82.632,82.669,216200000.0
2005-02-18 03:35:00,82.674,82.688,82.651,82.651,220300002.0
2005-02-18 03:36:00,82.659,82.664,82.638,82.639,170700000.0
2005-02-18 03:37:00,82.659,82.685,82.637,82.685,205300003.0
2005-02-18 03:38:00,82.674,82.691,82.653,82.653,313600002.0
2005-02-18 03:39:00,82.666,82.699,82.666,82.686,114600000.0
2005-02-18 03:40:00,82.671,82.677,82.65,82.652,374499999.0
2005-02-18 03:41:00,82.633,82.671,82.633,82.665,195100001.0
2005-02-18 03:42:00,82.645,82.664,82.629,82.646,145199998.0
2005-02-18 03:43:00,82.657,82.657,82.602,82.602,208300002.0
2005-02-18 03:44:00,82.658,82.67,82.64,82.643,182300001.0
2005-02-18 03:45:00,82.658,82.679,82.656,82.673,211900000.0
2005-02-18 03:46:00,82.642,82.69,82.64,82.69,321699998.0
2005-02-18 03:47:00,82.655,82.678,82.645,82.665,157900000.0
2005-02-18 03:48:00,82.662,82.694,82.662,82.694,121000001.0
2005-02-18 03:49:00,82.654,82.684,82.652,82.678,209800003.0
2005-02-18 03:50:00,82.672,82.685,82.639,82.664,217700003.0
2005-02-18 03:51:00,82.662,82.68,82.644,82.65,159699998.0
2005-02-18 03:52:00,82.626,82.675,82.626,82.675,142800000.0
2005-02-18 03:53:00,82.646,82.691,82.646,82.673,98899999.0
2005-02-18 03:54:00,82.68,82.71,82.672,82.685,136200001.0
2005-02-18 03:55:00,82.69,82.69,82.656,82.686,161800001.0
2005-02-18 03:56:00,82.682,82.7,82.666,82.676,210800002.0
2005-02-18 03:57:00,82.681,82.71,82.675,82.695,134600001.0
2005-02-18 03:58:00,82.689,82.708,82.676,82.689,306000001.0
2005-02-18 03:59:00,82.678,82.713,82.677,82.713,114599999.0
2005-02-18 04:00:00,82.679,82.701,82.651,82.685,306200001.0
2005-02-18 04:01:00,82.692,82.7,82.67,82.674,221100000.0
2005-02-18 04:02:00,82.658,82.71,82.65,82.685,64400000.0
2005-02-18 04:03:00,82.687,82.716,82.673,82.673,277200002.0
2005-02-18 04:04:00,82.708,82.726,82.686,82.7,282899995.0
2005-02-18 04:05:00,82.713,82.736,82.692,82.699,219000002.0
2005-02-18 04:06:00,82.687,82.735,82.687,82.708,108899999.0
2005-02-18 04:07:00,82.711,82.73,82.699,82.721,245300002.0
2005-02-18 04:08:00,82.698,82.728,82.693,82.712,247299997.0
2005-02-18 04:09:00,82.693,82.716,82.675,82.694,56600001.0
2005-02-18 04:10:00,82.699,82.73,82.693,82.707,127300000.0
2005-02-18 04:11:00,82.694,82.72,82.683,82.701,252300000.0
2005-02-18 04:12:00,82.678,82.711,82.676,82.7,180899999.0
2005-02-18 04:13:00,82.699,82.714,82.679,82.69,202799998.0
2005-02-18 04:14:00,82.695,82.706,82.683,82.683,165899996.0
2005-02-18 04:15:00,82.687,82.706,82.668,82.679,329299995.0
2005-02-18 04:16:00,82.688,82.701,82.668,82.691,210400000.0
2005-02-18 04:17:00,82.678,82.689,82.66,82.67,167600001.0
2005-02-18 04:18:00,82.666,82.684,82.653,82.674,129100001.0
2005-02-18 04:19:00,82.678,82.694,82.663,82.675,267300003.0
2005-02-18 04:20:00,82.667,82.69,82.65,82.673,100100001.0
2005-02-18 04:21:00,82.67,82.688,82.664,82.671,187399994.0
2005-02-18 04:22:00,82.653,82.68,82.638,82.655,80000000.0
2005-02-18 04:23:00,82.662,82.684,82.652,82.668,171599998.0
2005-02-18 04:24:00,82.633,82.692,82.633,82.692,269699998.0
2005-02-18 04:25:00,82.677,82.692,82.673,82.691,195899998.0
2005-02-18 04:26:00,82.654,82.695,82.649,82.695,187699997.0
2005-02-18 04:27:00,82.68,82.695,82.671,82.677,237399999.0
2005-02-18 04:28:00,82.656,82.702,82.656,82.702,137700000.0
2005-02-18 04:29:00,82.678,82.697,82.665,82.687,273099996.0
2005-02-18 04:30:00,82.669,82.69,82.665,82.677,154100002.0
2005-02-18 04:31:00,82.668,82.684,82.658,82.675,245600000.0
2005-02-18 04:32:00,82.685,82.685,82.655,82.658,112500000.0
2005-02-18 04:33:00,82.662,82.693,82.651,82.667,184700002.0
2005-02-18 04:34:00,82.68,82.694,82.644,82.644,137800000.0
2005-02-18 04:35:00,82.66,82.686,82.658,82.669,113900000.0
2005-02-18 04:36:00,82.647,82.685,82.64,82.655,138100000.0
2005-02-18 04:37:00,82.672,82.692,82.654,82.663,154599999.0
2005-02-18 04:38:00,82.675,82.684,82.664,82.666,127100000.0
2005-02-18 04:39:00,82.656,82.699,82.656,82.699,118900000.0
2005-02-18 04:40:00,82.666,82.685,82.646,82.67,195200001.0
2005-02-18 04:41:00,82.705,82.705,82.656,82.661,245300000.0
2005-02-18 04:42:00,82.673,82.699,82.67,82.681,209100000.0
2005-02-18 04:43:00,82.681,82.703,82.659,82.676,198500001.0
2005-02-18 04:44:00,82.671,82.708,82.657,82.708,187299998.0
2005-02-18 04:45:00,82.707,82.707,82.668,82.674,189799997.0
2005-02-18 04:46:00,82.666,82.684,82.658,82.67,203999999.0
2005-02-18 04:47:00,82.676,82.686,82.662,82.668,159700001.0
2005-02-18 04:48:00,82.655,82.693,82.655,82.693,166600000.0
2005-02-18 04:49:00,82.672,82.672,82.649,82.659,107499999.0
2005-02-18 04:50:00,82.656,82.686,82.646,82.669,153000002.0
2005-02-18 04:51:00,82.67,82.687,82.66,82.685,220999997.0
2005-02-18 04:52:00,82.663,82.689,82.656,82.689,178500000.0
2005-02-18 04:53:00,82.672,82.676,82.645,82.656,291000002.0
2005-02-18 04:54:00,82.666,82.711,82.661,82.711,212500002.0
2005-02-18 04:55:00,82.669,82.687,82.648,82.655,157099998.0
2005-02-18 04:56:00,82.689,82.698,82.661,82.661,277900004.0
2005-02-18 04:57:00,82.657,82.685,82.649,82.661,179899997.0
2005-02-18 04:58:00,82.686,82.686,82.642,82.642,144500000.0
2005-02-18 04:59:00,82.675,82.696,82.665,82.682,227100000.0
2005-02-18 05:00:00,82.664,82.693,82.654,82.693,166600000.0
2005-02-18 05:01:00,82.671,82.693,82.654,82.671,82700000.0
2005-02-18 05:02:00,82.674,82.688,82.664,82.664,231699999.0
2005-02-18 05:03:00,82.683,82.705,82.68,82.703,160899999.0
2005-02-18 05:04:00,82.663,82.688,82.662,82.662,163099998.0
2005-02-18 05:05:00,82.673,82.691,82.649,82.658,219699996.0
2005-02-18 05:06:00,82.644,82.682,82.644,82.671,249100002.0
2005-02-18 05:07:00,82.684,82.703,82.672,82.696,295200001.0
2005-02-18 05:08:00,82.697,82.707,82.665,82.665,173299998.0
2005-02-18 05:09:00,82.683,82.685,82.658,82.685,276200003.0
2005-02-18 05:10:00,82.674,82.681,82.656,82.661,195499999.0
2005-02-18 05:11:00,82.668,82.696,82.635,82.663,299100000.0
2005-02-18 05:12:00,82.677,82.709,82.657,82.688,97300001.0
2005-02-18 05:13:00,82.682,82.69,82.664,82.677,133600000.0
2005-02-18 05:14:00,82.665,82.692,82.66,82.692,197799997.0
2005-02-18 05:15:00,82.658,82.688,82.646,82.665,107200000.0
2005-02-18 05:16:00,82.628,82.683,82.628,82.683,169500001.0
2005-02-18 05:17:00,82.645,82.697,82.645,82.671,260299996.0
2005-02-18 05:18:00,82.651,82.682,82.651,82.668,68100001.0
2005-02-18 05:19:00,82.66,82.682,82.643,82.68,187000000.0
2005-02-18 05:20:00,82.645,82.686,82.643,82.673,146499999.0
2005-02-18 05:21:00,82.668,82.691,82.651,82.676,279299999.0
2005-02-18 05:22:00,82.676,82.711,82.661,82.675,283100000.0
2005-02-18 05:23:00,82.654,82.692,82.654,82.677,196599999.0
2005-02-18 05:24:00,82.657,82.685,82.657,82.682,160500000.0
2005-02-18 05:25:00,82.701,82.702,82.677,82.688,254699997.0
2005-02-18 05:26:00,82.696,82.71,82.684,82.69,141900000.0
2005-02-18 05:27:00,82.699,82.712,82.667,82.684,172300001.0
2005-02-18 05:28:00,82.708,82.731,82.694,82.712,226699997.0
2005-02-18 05:29:00,82.686,82.706,82.667,82.673,272200000.0
2005-02-18 05:30:00,82.682,82.708,82.672,82.684,214200001.0
2005-02-18 05:31:00,82.667,82.723,82.667,82.712,225799999.0
2005-02-18 05:32:00,82.692,82.729,82.692,82.729,147600000.0
2005-02-18 05:33:00,82.733,82.742,82.714,82.717,202300002.0
2005-02-18 05:34:00,82.706,82.728,82.701,82.728,215599997.0
2005-02-18 05:35:00,82.713,82.733,82.704,82.716,175799998.0
2005-02-18 05:36:00,82.708,82.725,82.693,82.693,110199999.0
2005-02-18 05:37:00,82.682,82.729,82.682,82.719,168599997.0
2005-02-18 05:38:00,82.734,82.738,82.71,82.723,174899998.0
2005-02-18 05:39:00,82.726,82.729,82.703,82.705,192900001.0
2005-02-18 05:40:00,82.723,82.733,82.696,82.717,141200001.0
2005-02-18 05:41:00,82.724,82.744,82.71,82.723,178799999.0
2005-02-18 05:42:00,82.719,82.746,82.715,82.733,107399998.0
2005-02-18 05:43:00,82.711,82.742,82.699,82.727,169700003.0
2005-02-18 05:44:00,82.723,82.728,82.701,82.705,203899997.0
2005-02-18 05:45:00,82.71,82.738,82.71,82.733,179300000.0
2005-02-18 05:46:00,82.712,82.747,82.705,82.718,239299997.0
2005-02-18 05:47:00,82.707,82.734,82.706,82.722,151699998.0
2005-02-18 05:48:00,82.706,82.73,82.695,82.706,244400001.0
2005-02-18 05:49:00,82.697,82.729,82.697,82.718,204799996.0
2005-02-18 05:50:00,82.719,82.741,82.701,82.714,198499999.0
2005-02-18 05:51:00,82.727,82.727,82.682,82.7,155599999.0
2005-02-18 05:52:00,82.692,82.729,82.685,82.71,220800002.0
2005-02-18 05:53:00,82.71,82.729,82.693,82.715,144400000.0
2005-02-18 05:54:00,82.674,82.709,82.674,82.706,218799996.0
2005-02-18 05:55:00,82.701,82.709,82.66,82.66,95300000.0
2005-02-18 05:56:00,82.675,82.698,82.671,82.683,123299999.0
2005-02-18 05:57:00,82.697,82.697,82.659,82.666,239499997.0
2005-02-18 05:58:00,82.657,82.68,82.65,82.68,215700003.0
2005-02-18 05:59:00,82.67,82.673,82.648,82.648,178000001.0
2005-02-18 06:00:00,82.671,82.694,82.649,82.664,223600001.0
2005-02-18 06:01:00,82.687,82.696,82.662,82.663,163899996.0
2005-02-18 06:02:00,82.667,82.689,82.652,82.684,146900002.0
2005-02-18 06:03:00,82.648,82.679,82.643,82.679,316300000.0
2005-02-18 06:04:00,82.683,82.709,82.652,82.69,206899996.0
2005-02-18 06:05:00,82.688,82.703,82.67,82.702,149400000.0
2005-02-18 06:06:00,82.667,82.699,82.656,82.673,72299999.0
2005-02-18 06:07:00,82.676,82.68,82.642,82.642,89999999.0
2005-02-18 06:08:00,82.669,82.686,82.646,82.662,202300000.0
2005-02-18 06:09:00,82.687,82.697,82.665,82.667,204799999.0
2005-02-18 06:10:00,82.666,82.696,82.666,82.693,127299999.0
2005-02-18 06:11:00,82.698,82.698,82.662,82.665,124899999.0
2005-02-18 06:12:00,82.669,82.679,82.651,82.667,152600000.0
2005-02-18 06:13:00,82.66,82.689,82.634,82.669,219300000.0
2005-02-18 06:14:00,82.653,82.68,82.644,82.662,253499998.0
2005-02-18 06:15:00,82.662,82.68,82.65,82.675,207600000.0
2005-02-18 06:16:00,82.649,82.693,82.649,82.69,250099996.0
2005-02-18 06:17:00,82.696,82.72,82.696,82.703,153000000.0
2005-02-18 06:18:00,82.695,82.722,82.69,82.708,236100003.0
2005-02-18 06:19:00,82.694,82.723,82.693,82.702,212300001.0
2005-02-18 06:20:00,82.716,82.74,82.7,82.72,221700000.0
2005-02-18 06:21:00,82.707,82.716,82.694,82.699,142999999.0
2005-02-18 06:22:00,82.703,82.724,82.696,82.702,242099999.0
2005-02-18 06:23:00,82.687,82.709,82.676,82.69,139000001.0
2005-02-18 06:24:00,82.682,82.709,82.678,82.691,224500001.0
2005-02-18 06:25:00,82.686,82.705,82.682,82.698,281699999.0
2005-02-18 06:26:00,82.682,82.708,82.666,82.684,212900001.0
2005-02-18 06:27:00,82.681,82.704,82.664,82.68,147599998.0
2005-02-18 06:28:00,82.683,82.703,82.677,82.693,111499999.0
2005-02-18 06:29:00,82.67,82.697,82.66,82.675,127299998.0
2005-02-18 06:30:00,82.669,82.7,82.669,82.696,206399999.0
2005-02-18 06:31:00,82.697,82.71,82.672,82.676,203999998.0
2005-02-18 06:32:00,82.672,82.705,82.672,82.705,202999999.0
2005-02-18 06:33:00,82.723,82.723,82.682,82.682,290499999.0
2005-02-18 06:34:00,82.664,82.703,82.664,82.696,133899997.0
2005-02-18 06:35:00,82.694,82.714,82.682,82.709,170900001.0
2005-02-18 06:36:00,82.681,82.699,82.675,82.691,123099998.0
2005-02-18 06:37:00,82.666,82.692,82.662,82.691,227400001.0
2005-02-18 06:38:00,82.68,82.715,82.676,82.715,256100000.0
2005-02-18 06:39:00,82.685,82.707,82.682,82.705,213199999.0
2005-02-18 06:40:00,82.72,82.73,82.69,82.69,149099998.0
2005-02-18 06:41:00,82.701,82.729,82.701,82.728,133599998.0
2005-02-18 06:42:00,82.714,82.723,82.688,82.697,247600001.0
2005-02-18 06:43:00,82.708,82.726,82.698,82.717,234099996.0
2005-02-18 06:44:00,82.691,82.718,82.689,82.701,219000002.0
2005-02-18 06:45:00,82.694,82.728,82.694,82.715,238199999.0
2005-02-18 06:46:00,82.735,82.735,82.69,82.69,235599997.0
2005-02-18 06:47:00,82.709,82.73,82.697,82.703,240899996.0
2005-02-18 06:48:00,82.699,82.725,82.699,82.721,185499999.0
2005-02-18 06:49:00,82.712,82.722,82.691,82.691,212999999.0
2005-02-18 06:50:00,82.699,82.721,82.684,82.702,196400000.0
2005-02-18 06:51:00,82.7,82.724,82.689,82.709,127100000.0
2005-02-18 06:52:00,82.713,82.721,82.682,82.685,170399998.0
2005-02-18 06:53:00,82.69,82.716,82.69,82.701,169599998.0
2005-02-18 06:54:00,82.696,82.708,82.678,82.691,244700002.0
2005-02-18 06:55:00,82.69,82.706,82.683,82.692,253700002.0
2005-02-18 06:56:00,82.676,82.708,82.659,82.691,180000000.0
2005-02-18 06:57:00,82.663,82.713,82.663,82.713,91900000.0
2005-02-18 06:58:00,82.687,82.713,82.678,82.683,187999998.0
2005-02-18 06:59:00,82.732,82.734,82.692,82.697,136100001.0
2005-02-18 07:00:00,82.7,82.709,82.68,82.68,124800001.0
2005-02-18 07:01:00,82.687,82.706,82.672,82.684,123300000.0
2005-02-18 07:02:00,82.68,82.72,82.675,82.705,173299999.0
2005-02-18 07:03:00,82.7,82.721,82.68,82.721,91000000.0
2005-02-18 07:04:00,82.72,82.726,82.672,82.672,271400003.0
2005-02-18 07:05:00,82.704,82.73,82.69,82.706,180499999.0
2005-02-18 07:06:00,82.703,82.715,82.685,82.711,263800002.0
2005-02-18 07:07:00,82.663,82.715,82.637,82.715,165700000.0
2005-02-18 07:08:00,82.724,82.724,82.672,82.678,104000000.0
2005-02-18 07:09:00,82.66,82.725,82.66,82.725,137699996.0
2005-02-18 07:10:00,82.709,82.74,82.693,82.703,165999999.0
2005-02-18 07:11:00,82.697,82.741,82.697,82.732,134500000.0
2005-02-18 07:12:00,82.71,82.738,82.705,82.72,151399997.0
2005-02-18 07:13:00,82.688,82.731,82.682,82.725,161399998.0
2005-02-18 07:14:00,82.715,82.74,82.703,82.722,146400000.0
2005-02-18 07:15:00,82.696,82.732,82.691,82.723,155899999.0
2005-02-18 07:16:00,82.712,82.732,82.687,82.696,286000002.0
2005-02-18 07:17:00,82.719,82.723,82.697,82.7,111699999.0
2005-02-18 07:18:00,82.718,82.733,82.701,82.702,171999999.0
2005-02-18 07:19:00,82.725,82.744,82.704,82.714,246600001.0
2005-02-18 07:20:00,82.717,82.739,82.714,82.732,150700000.0
2005-02-18 07:21:00,82.728,82.736,82.707,82.707,173500002.0
2005-02-18 07:22:00,82.715,82.741,82.699,82.725,217599996.0
2005-02-18 07:23:00,82.727,82.745,82.705,82.705,238199998.0
2005-02-18 07:24:00,82.702,82.728,82.685,82.717,201400003.0
2005-02-18 07:25:00,82.698,82.733,82.691,82.733,317899998.0
2005-02-18 07:26:00,82.716,82.73,82.69,82.69,254399999.0
2005-02-18 07:27:00,82.717,82.736,82.703,82.709,162900001.0
2005-02-18 07:28:00,82.713,82.727,82.695,82.695,157600001.0
2005-02-18 07:29:00,82.722,82.723,82.691,82.699,156999997.0
2005-02-18 07:30:00,82.712,82.738,82.702,82.715,117100000.0
2005-02-18 07:31:00,82.679,82.725,82.677,82.725,257099998.0
2005-02-18 07:32:00,82.717,82.729,82.697,82.7,196300002.0
2005-02-18 07:33:00,82.696,82.722,82.682,82.696,215799999.0
2005-02-18 07:34:00,82.698,82.713,82.682,82.689,150400002.0
2005-02-18 07:35:00,82.671,82.71,82.67,82.71,248399999.0
2005-02-18 07:36:00,82.677,82.712,82.668,82.705,218899999.0
2005-02-18 07:37:00,82.68,82.705,82.68,82.702,94900000.0
2005-02-18 07:38:00,82.686,82.727,82.675,82.698,153800000.0
2005-02-18 07:39:00,82.707,82.742,82.684,82.698,196300001.0
2005-02-18 07:40:00,82.704,82.743,82.69,82.73,224699999.0
2005-02-18 07:41:00,82.699,82.717,82.694,82.7,124100000.0
2005-02-18 07:42:00,82.694,82.712,82.683,82.695,145200001.0
2005-02-18 07:43:00,82.705,82.725,82.68,82.682,128200000.0
2005-02-18 07:44:00,82.687,82.734,82.682,82.734,140400000.0
2005-02-18 07:45:00,82.732,82.75,82.711,82.722,117400001.0
2005-02-18 07:46:00,82.715,82.74,82.692,82.719,143400000.0
2005-02-18 07:47:00,82.71,82.724,82.674,82.724,200900000.0
2005-02-18 07:48:00,82.696,82.711,82.679,82.697,215799999.0
2005-02-18 07:49:00,82.704,82.708,82.677,82.685,285800000.0
2005-02-18 07:50:00,82.71,82.719,82.649,82.649,295800000.0
2005-02-18 07:51:00,82.701,82.712,82.685,82.689,107800000.0
2005-02-18 07:52:00,82.674,82.702,82.658,82.684,190300003.0
2005-02-18 07:53:00,82.669,82.716,82.648,82.716,190500001.0
2005-02-18 07:54:00,82.674,82.702,82.669,82.698,183499999.0
2005-02-18 07:55:00,82.698,82.717,82.685,82.696,274200000.0
2005-02-18 07:56:00,82.688,82.71,82.674,82.683,194100000.0
2005-02-18 07:57:00,82.683,82.708,82.683,82.704,156999996.0
2005-02-18 07:58:00,82.71,82.71,82.671,82.685,158299999.0
2005-02-18 07:59:00,82.688,82.721,82.675,82.718,193600000.0
2005-02-18 08:00:00,82.687,82.706,82.668,82.706,197300004.0
2005-02-18 08:01:00,82.685,82.717,82.678,82.717,138400001.0
2005-02-18 08:02:00,82.691,82.719,82.673,82.679,203600004.0
2005-02-18 08:03:00,82.683,82.702,82.658,82.687,192199999.0
2005-02-18 08:04:00,82.675,82.708,82.675,82.699,112699998.0
2005-02-18 08:05:00,82.692,82.71,82.659,82.687,149300000.0
2005-02-18 08:06:00,82.69,82.712,82.681,82.69,188399998.0
2005-02-18 08:07:00,82.681,82.701,82.663,82.68,248699996.0
2005-02-18 08:08:00,82.681,82.707,82.669,82.672,270299994.0
2005-02-18 08:09:00,82.673,82.717,82.673,82.717,165800000.0
2005-02-18 08:10:00,82.699,82.71,82.667,82.685,214500001.0
2005-02-18 08:11:00,82.703,82.713,82.683,82.688,178399998.0
2005-02-18 08:12:00,82.687,82.731,82.677,82.712,161600003.0
2005-02-18 08:13:00,82.722,82.733,82.696,82.696,196400000.0
2005-02-18 08:14:00,82.712,82.718,82.684,82.695,141900000.0
2005-02-18 08:15:00,82.689,82.718,82.681,82.718,196400002.0
2005-02-18 08:16:00,82.706,82.727,82.689,82.702,186500001.0
2005-02-18 08:17:00,82.714,82.731,82.698,82.715,110400000.0
2005-02-18 08:18:00,82.698,82.713,82.683,82.695,116800000.0
2005-02-18 08:19:00,82.683,82.709,82.678,82.701,140000002.0
2005-02-18 08:20:00,82.678,82.712,82.674,82.7,217000006.0
2005-02-18 08:21:00,82.692,82.711,82.682,82.698,201600001.0
2005-02-18 08:22:00,82.709,82.731,82.692,82.715,217199999.0
2005-02-18 08:23:00,82.717,82.734,82.696,82.699,189900000.0
2005-02-18 08:24:00,82.701,82.743,82.696,82.743,147399998.0
2005-02-18 08:25:00,82.734,82.753,82.71,82.725,192899999.0
2005-02-18 08:26:00,82.705,82.741,82.695,82.734,266699998.0
2005-02-18 08:27:00,82.704,82.733,82.688,82.708,110400000.0
2005-02-18 08:28:00,82.71,82.734,82.689,82.702,153100001.0
2005-02-18 08:29:00,82.722,82.722,82.673,82.676,245899996.0
2005-02-18 08:30:00,82.682,82.701,82.666,82.672,166200000.0
2005-02-18 08:31:00,82.67,82.707,82.662,82.687,186800004.0
2005-02-18 08:32:00,82.678,82.701,82.665,82.683,253000001.0
2005-02-18 08:33:00,82.678,82.721,82.678,82.72,232800001.0
2005-02-18 08:34:00,82.664,82.698,82.664,82.684,107400000.0
2005-02-18 08:35:00,82.68,82.703,82.667,82.687,114700000.0
2005-02-18 08:36:00,82.677,82.71,82.674,82.683,146100000.0
2005-02-18 08:37:00,82.714,82.715,82.694,82.696,138300001.0
2005-02-18 08:38:00,82.707,82.738,82.704,82.721,247800000.0
2005-02-18 08:39:00,82.737,82.737,82.694,82.705,198300001.0
2005-02-18 08:40:00,82.7,82.734,82.685,82.704,269200001.0
2005-02-18 08:41:00,82.7,82.723,82.669,82.69,181700003.0
2005-02-18 08:42:00,82.698,82.722,82.696,82.713,231899999.0
2005-02-18 08:43:00,82.699,82.734,82.693,82.712,123200001.0
2005-02-18 08:44:00,82.671,82.735,82.671,82.73,184799998.0
2005-02-18 08:45:00,82.707,82.731,82.691,82.728,226700000.0
2005-02-18 08:46:00,82.704,82.726,82.703,82.719,201299999.0
2005-02-18 08:47:00,82.715,82.734,82.695,82.713,258000002.0
2005-02-18 08:48:00,82.714,82.756,82.708,82.756,193100001.0
2005-02-18 08:49:00,82.765,82.778,82.732,82.75,170999999.0
2005-02-18 08:50:00,82.772,82.784,82.743,82.756,244399996.0
2005-02-18 08:51:00,82.752,82.781,82.707,82.722,178600000.0
2005-02-18 08:52:00,82.721,82.754,82.719,82.728,177600003.0
2005-02-18 08:53:00,82.735,82.738,82.697,82.699,291500000.0
2005-02-18 08:54:00,82.706,82.724,82.683,82.698,161699998.0
2005-02-18 08:55:00,82.712,82.72,82.682,82.69,114199999.0
2005-02-18 08:56:00,82.689,82.74,82.689,82.74,193699999.0
2005-02-18 08:57:00,82.729,82.752,82.708,82.723,285199999.0
2005-02-18 08:58:00,82.709,82.739,82.705,82.723,166400002.0
2005-02-18 08:59:00,82.72,82.734,82.7,82.713,276799999.0
2005-02-18 09:00:00,82.708,82.747,82.708,82.731,255599995.0
2005-02-18 09:01:00,82.716,82.753,82.698,82.728,120800000.0
2005-02-18 09:02:00,82.74,82.77,82.74,82.762,190499999.0
2005-02-18 09:03:00,82.767,82.777,82.721,82.725,255999998.0
2005-02-18 09:04:00,82.721,82.758,82.713,82.745,221800001.0
2005-02-18 09:05:00,82.739,82.792,82.739,82.77,251500005.0
2005-02-18 09:06:00,82.761,82.787,82.749,82.786,167899999.0
2005-02-18 09:07:00,82.787,82.805,82.767,82.791,244600005.0
2005-02-18 09:08:00,82.769,82.781,82.745,82.758,265999998.0
2005-02-18 09:09:00,82.763,82.767,82.743,82.746,190799999.0
2005-02-18 09:10:00,82.741,82.756,82.723,82.737,119799999.0
2005-02-18 09:11:00,82.749,82.761,82.713,82.713,195399997.0
2005-02-18 09:12:00,82.724,82.747,82.719,82.738,205600002.0
2005-02-18 09:13:00,82.733,82.769,82.715,82.752,211700000.0
2005-02-18 09:14:00,82.735,82.782,82.734,82.776,182299997.0
2005-02-18 09:15:00,82.742,82.915,82.742,82.844,271599997.0
2005-02-18 09:16:00,82.75,82.837,82.733,82.758,293699999.0
2005-02-18 09:17:00,82.762,82.779,82.734,82.767,237100001.0
2005-02-18 09:18:00,82.748,82.779,82.748,82.776,164500003.0
2005-02-18 09:19:00,82.778,82.789,82.755,82.755,186000000.0
2005-02-18 09:20:00,82.784,82.784,82.745,82.75,247600000.0
2005-02-18 09:21:00,82.76,82.782,82.714,82.758,102999999.0
2005-02-18 09:22:00,82.769,82.834,82.744,82.821,146299999.0
2005-02-18 09:23:00,82.797,82.842,82.789,82.805,180300000.0
2005-02-18 09:24:00,82.815,82.875,82.814,82.823,138300000.0
2005-02-18 09:25:00,82.839,82.868,82.773,82.773,196800001.0
2005-02-18 09:26:00,82.773,82.805,82.758,82.77,338799999.0
2005-02-18 09:27:00,82.737,82.757,82.703,82.723,193900001.0
2005-02-18 09:28:00,82.731,82.744,82.704,82.715,266399997.0
2005-02-18 09:29:00,82.73,82.754,82.706,82.725,140400000.0
2005-02-18 09:30:00,82.734,82.745,82.682,82.682,155299998.0
2005-02-18 09:31:00,82.686,82.721,82.673,82.677,183499999.0
2005-02-18 09:32:00,82.702,82.708,82.672,82.69,105000001.0
2005-02-18 09:33:00,82.669,82.705,82.669,82.693,215699998.0
2005-02-18 09:34:00,82.703,82.724,82.684,82.7,167500001.0
2005-02-18 09:35:00,82.69,82.717,82.678,82.717,201200001.0
2005-02-18 09:36:00,82.72,82.724,82.69,82.692,154099996.0
2005-02-18 09:37:00,82.701,82.728,82.701,82.719,161200000.0
2005-02-18 09:38:00,82.715,82.741,82.707,82.72,167400000.0
2005-02-18 09:39:00,82.73,82.752,82.717,82.735,174499999.0
2005-02-18 09:40:00,82.72,82.741,82.693,82.693,158499998.0
2005-02-18 09:41:00,82.679,82.705,82.671,82.684,136200000.0
2005-02-18 09:42:00,82.655,82.697,82.655,82.659,198900002.0
2005-02-18 09:43:00,82.639,82.656,82.617,82.629,145199999.0
2005-02-18 09:44:00,82.612,82.612,82.556,82.578,283900002.0
2005-02-18 09:45:00,82.559,82.63,82.559,82.63,187600002.0
2005-02-18 09:46:00,82.597,82.638,82.595,82.608,219699999.0
2005-02-18 09:47:00,82.577,82.6,82.561,82.58,166799998.0
2005-02-18 09:48:00,82.589,82.649,82.589,82.645,174900001.0
2005-02-18 09:49:00,82.659,82.659,82.618,82.627,183599997.0
2005-02-18 09:50:00,82.622,82.654,82.617,82.654,218700001.0
2005-02-18 09:51:00,82.657,82.666,82.628,82.634,306599999.0
2005-02-18 09:52:00,82.643,82.674,82.641,82.661,172200000.0
2005-02-18 09:53:00,82.663,82.705,82.654,82.69,149799999.0
2005-02-18 09:54:00,82.678,82.7,82.645,82.645,179599999.0
2005-02-18 09:55:00,82.636,82.672,82.612,82.631,215199999.0
2005-02-18 09:56:00,82.645,82.666,82.619,82.645,219799993.0
2005-02-18 09:57:00,82.661,82.675,82.638,82.656,220599999.0
2005-02-18 09:58:00,82.651,82.695,82.651,82.676,278400001.0
2005-02-18 09:59:00,82.661,82.692,82.661,82.692,180400000.0
2005-02-18 10:00:00,82.67,82.703,82.67,82.692,159199998.0
2005-02-18 10:01:00,82.678,82.719,82.659,82.686,216099999.0
2005-02-18 10:02:00,82.661,82.687,82.642,82.651,132100000.0
2005-02-18 10:03:00,82.662,82.688,82.661,82.676,194900002.0
2005-02-18 10:04:00,82.68,82.684,82.658,82.677,148800001.0
2005-02-18 10:05:00,82.654,82.672,82.626,82.66,171199999.0
2005-02-18 10:06:00,82.648,82.686,82.646,82.66,311400002.0
2005-02-18 10:07:00,82.66,82.687,82.648,82.656,185899999.0
2005-02-18 10:08:00,82.66,82.687,82.649,82.675,148500001.0
2005-02-18 10:09:00,82.668,82.698,82.665,82.682,159900001.0
2005-02-18 10:10:00,82.696,82.696,82.647,82.647,190200000.0
2005-02-18 10:11:00,82.656,82.687,82.652,82.684,186499999.0
2005-02-18 10:12:00,82.668,82.694,82.661,82.67,168599996.0
2005-02-18 10:13:00,82.648,82.676,82.635,82.638,173199999.0
2005-02-18 10:14:00,82.632,82.678,82.632,82.678,149700000.0
2005-02-18 10:15:00,82.676,82.69,82.661,82.672,235699997.0
2005-02-18 10:16:00,82.677,82.706,82.662,82.684,184899997.0
2005-02-18 10:17:00,82.677,82.708,82.663,82.69,172400002.0
2005-02-18 10:18:00,82.699,82.706,82.664,82.669,183599999.0
2005-02-18 10:19:00,82.692,82.693,82.668,82.672,236200002.0
2005-02-18 10:20:00,82.715,82.715,82.687,82.687,69600000.0
2005-02-18 10:21:00,82.65,82.681,82.648,82.676,218299999.0
2005-02-18 10:22:00,82.668,82.689,82.649,82.659,328200003.0
2005-02-18 10:23:00,82.705,82.705,82.663,82.663,123900000.0
2005-02-18 10:24:00,82.685,82.696,82.657,82.665,215599999.0
2005-02-18 10:25:00,82.695,82.704,82.672,82.694,229899999.0
2005-02-18 10:26:00,82.681,82.717,82.673,82.68,165400002.0
2005-02-18 10:27:00,82.712,82.713,82.683,82.687,350200004.0
2005-02-18 10:28:00,82.703,82.714,82.683,82.689,247000002.0
2005-02-18 10:29:00,82.713,82.737,82.703,82.706,203400000.0
2005-02-18 10:30:00,82.716,82.723,82.682,82.691,211699998.0
2005-02-18 10:31:00,82.683,82.717,82.683,82.708,290200004.0
2005-02-18 10:32:00,82.698,82.725,82.697,82.714,188799997.0
2005-02-18 10:33:00,82.711,82.739,82.692,82.692,199799997.0
2005-02-18 10:34:00,82.707,82.761,82.707,82.751,137000001.0
2005-02-18 10:35:00,82.765,82.792,82.757,82.765,189900000.0
2005-02-18 10:36:00,82.76,82.783,82.747,82.751,144799999.0
2005-02-18 10:37:00,82.736,82.763,82.728,82.739,215499999.0
2005-02-18 10:38:00,82.758,82.778,82.748,82.77,196799999.0
2005-02-18 10:39:00,82.753,82.806,82.753,82.792,235800004.0
2005-02-18 10:40:00,82.782,82.797,82.765,82.783,255599996.0
2005-02-18 10:41:00,82.77,82.787,82.725,82.725,340100004.0
2005-02-18 10:42:00,82.732,82.758,82.722,82.729,220599999.0
2005-02-18 10:43:00,82.733,82.753,82.712,82.712,117400000.0
2005-02-18 10:44:00,82.727,82.78,82.727,82.78,224299999.0
2005-02-18 10:45:00,82.759,82.782,82.747,82.755,259699999.0
2005-02-18 10:46:00,82.771,82.789,82.758,82.776,91599999.0
2005-02-18 10:47:00,82.758,82.8,82.756,82.8,260399994.0
2005-02-18 10:48:00,82.757,82.78,82.749,82.761,123600000.0
2005-02-18 10:49:00,82.748,82.753,82.719,82.721,194500000.0
2005-02-18 10:50:00,82.713,82.736,82.703,82.725,201099999.0
2005-02-18 10:51:00,82.711,82.743,82.71,82.739,162599999.0
2005-02-18 10:52:00,82.728,82.751,82.719,82.744,315000000.0
2005-02-18 10:53:00,82.73,82.744,82.696,82.713,192099997.0
2005-02-18 10:54:00,82.716,82.73,82.702,82.708,223000003.0
2005-02-18 10:55:00,82.731,82.731,82.696,82.696,237700001.0
2005-02-18 10:56:00,82.701,82.717,82.687,82.714,265800005.0
2005-02-18 10:57:00,82.713,82.735,82.703,82.724,226400000.0
2005-02-18 10:58:00,82.707,82.739,82.695,82.712,111000000.0
2005-02-18 10:59:00,82.716,82.745,82.707,82.719,129300001.0
2005-02-18 11:00:00,82.724,82.733,82.681,82.701,327299997.0
2005-02-18 11:01:00,82.724,82.732,82.707,82.717,134999999.0
2005-02-18 11:02:00,82.706,82.749,82.706,82.743,96900000.0
2005-02-18 11:03:00,82.738,82.755,82.718,82.74,276300004.0
2005-02-18 11:04:00,82.747,82.751,82.7,82.707,163199998.0
2005-02-18 11:05:00,82.708,82.715,82.691,82.693,250199999.0
2005-02-18 11:06:00,82.722,82.731,82.688,82.699,191600000.0
2005-02-18 11:07:00,82.707,82.717,82.677,82.694,278599999.0
2005-02-18 11:08:00,82.698,82.72,82.674,82.685,105599999.0
2005-02-18 11:09:00,82.693,82.693,82.661,82.666,195200002.0
2005-02-18 11:10:00,82.682,82.695,82.654,82.654,241899999.0
2005-02-18 11:11:00,82.649,82.702,82.643,82.702,154099999.0
2005-02-18 11:12:00,82.68,82.7,82.668,82.676,165800001.0
2005-02-18 11:13:00,82.675,82.685,82.649,82.675,247999997.0
2005-02-18 11:14:00,82.667,82.679,82.652,82.652,122000001.0
2005-02-18 11:15:00,82.691,82.7,82.664,82.692,349799994.0
2005-02-18 11:16:00,82.663,82.695,82.662,82.667,149200000.0
2005-02-18 11:17:00,82.686,82.691,82.662,82.678,197000004.0
2005-02-18 11:18:00,82.678,82.696,82.658,82.663,168400001.0
2005-02-18 11:19:00,82.674,82.705,82.672,82.689,214899999.0
2005-02-18 11:20:00,82.669,82.7,82.661,82.693,214400000.0
2005-02-18 11:21:00,82.695,82.699,82.671,82.684,164399999.0
2005-02-18 11:22:00,82.68,82.698,82.666,82.674,224099998.0
2005-02-18 11:23:00,82.698,82.721,82.676,82.704,199299998.0
2005-02-18 11:24:00,82.717,82.736,82.706,82.733,150999997.0
2005-02-18 11:25:00,82.723,82.754,82.72,82.732,200800003.0
2005-02-18 11:26:00,82.724,82.748,82.723,82.737,205899999.0
2005-02-18 11:27:00,82.734,82.77,82.731,82.77,112999998.0
2005-02-18 11:28:00,82.754,82.767,82.722,82.74,164200003.0
2005-02-18 11:29:00,82.749,82.78,82.747,82.767,187100004.0
2005-02-18 11:30:00,82.758,82.799,82.758,82.799,203899999.0
2005-02-18 11:31:00,82.808,82.833,82.796,82.81,103700000.0
2005-02-18 11:32:00,82.81,82.832,82.795,82.804,265500000.0
2005-02-18 11:33:00,82.81,82.836,82.796,82.823,184800001.0
2005-02-18 11:34:00,82.806,82.826,82.797,82.826,128499998.0
2005-02-18 11:35:00,82.837,82.839,82.805,82.805,160200001.0
2005-02-18 11:36:00,82.813,82.841,82.806,82.834,255799997.0
2005-02-18 11:37:00,82.835,82.842,82.818,82.828,264500000.0
2005-02-18 11:38:00,82.819,82.84,82.809,82.837,302099994.0
2005-02-18 11:39:00,82.809,82.829,82.799,82.829,122600001.0
2005-02-18 11:40:00,82.767,82.826,82.767,82.804,234800003.0
2005-02-18 11:41:00,82.789,82.829,82.789,82.825,194100000.0
2005-02-18 11:42:00,82.803,82.818,82.781,82.796,173800003.0
2005-02-18 11:43:00,82.83,82.843,82.808,82.81,194800000.0
2005-02-18 11:44:00,82.819,82.819,82.772,82.772,202199999.0
2005-02-18 11:45:00,82.785,82.84,82.778,82.84,296200005.0
2005-02-18 11:46:00,82.823,82.849,82.81,82.815,398299992.0
2005-02-18 11:47:00,82.822,82.847,82.807,82.808,245399998.0
2005-02-18 11:48:00,82.822,82.838,82.807,82.838,147199998.0
2005-02-18 11:49:00,82.83,82.861,82.815,82.815,276100001.0
2005-02-18 11:50:00,82.813,82.846,82.813,82.83,153699999.0
2005-02-18 11:51:00,82.839,82.839,82.809,82.821,252600000.0
2005-02-18 11:52:00,82.802,82.82,82.79,82.813,224599999.0
2005-02-18 11:53:00,82.807,82.827,82.801,82.819,198699999.0
2005-02-18 11:54:00,82.797,82.82,82.766,82.806,240399996.0
2005-02-18 11:55:00,82.799,82.806,82.774,82.782,185500001.0
2005-02-18 11:56:00,82.786,82.818,82.786,82.806,119400000.0
2005-02-18 11:57:00,82.809,82.821,82.781,82.791,156600001.0
2005-02-18 11:58:00,82.82,82.854,82.809,82.838,181799999.0
2005-02-18 11:59:00,82.828,82.84,82.812,82.819,304100000.0
2005-02-18 12:00:00,82.818,82.849,82.814,82.824,221300000.0
2005-02-18 12:01:00,82.832,82.858,82.832,82.833,180200001.0
2005-02-18 12:02:00,82.84,82.854,82.809,82.823,337499998.0
2005-02-18 12:03:00,82.825,82.853,82.811,82.816,222299999.0
2005-02-18 12:04:00,82.829,82.838,82.81,82.817,241599998.0
2005-02-18 12:05:00,82.795,82.822,82.79,82.805,129100001.0
2005-02-18 12:06:00,82.812,82.821,82.799,82.808,102700001.0
2005-02-18 12:07:00,82.813,82.839,82.777,82.816,222799999.0
2005-02-18 12:08:00,82.825,82.834,82.806,82.81,180900002.0
2005-02-18 12:09:00,82.799,82.824,82.799,82.816,191000002.0
2005-02-18 12:10:00,82.776,82.803,82.771,82.772,138399998.0
2005-02-18 12:11:00,82.786,82.806,82.77,82.77,124300002.0
2005-02-18 12:12:00,82.8,82.814,82.786,82.786,98000001.0
2005-02-18 12:13:00,82.77,82.801,82.761,82.762,188699996.0
2005-02-18 12:14:00,82.795,82.804,82.772,82.772,210400001.0
2005-02-18 12:15:00,82.778,82.798,82.759,82.763,270899997.0
2005-02-18 12:16:00,82.758,82.793,82.74,82.77,88199999.0
2005-02-18 12:17:00,82.772,82.774,82.737,82.743,104099999.0
2005-02-18 12:18:00,82.733,82.779,82.722,82.749,226599999.0
2005-02-18 12:19:00,82.75,82.782,82.734,82.744,210299998.0
2005-02-18 12:20:00,82.733,82.788,82.733,82.788,285100001.0
2005-02-18 12:21:00,82.793,82.804,82.756,82.756,222999999.0
2005-02-18 12:22:00,82.766,82.786,82.751,82.783,257399999.0
2005-02-18 12:23:00,82.771,82.79,82.763,82.769,202300002.0
2005-02-18 12:24:00,82.741,82.761,82.721,82.747,398299997.0
2005-02-18 12:25:00,82.739,82.781,82.739,82.77,312899998.0
2005-02-18 12:26:00,82.76,82.766,82.735,82.735,148900001.0
2005-02-18 12:27:00,82.75,82.75,82.699,82.716,179999997.0
2005-02-18 12:28:00,82.729,82.752,82.715,82.719,224399998.0
2005-02-18 12:29:00,82.743,82.767,82.721,82.75,295500000.0
2005-02-18 12:30:00,82.751,82.792,82.744,82.766,260100005.0
2005-02-18 12:31:00,82.783,82.805,82.74,82.763,150700000.0
2005-02-18 12:32:00,82.747,82.789,82.747,82.764,168800001.0
2005-02-18 12:33:00,82.74,82.787,82.74,82.773,179600001.0
2005-02-18 12:34:00,82.779,82.792,82.755,82.77,107400001.0
2005-02-18 12:35:00,82.768,82.783,82.748,82.762,226099998.0
2005-02-18 12:36:00,82.762,82.762,82.721,82.739,298499995.0
2005-02-18 12:37:00,82.727,82.765,82.727,82.761,235500000.0
2005-02-18 12:38:00,82.777,82.781,82.749,82.749,110300001.0
2005-02-18 12:39:00,82.778,82.793,82.767,82.769,149000000.0
2005-02-18 12:40:00,82.748,82.783,82.748,82.763,197000001.0
2005-02-18 12:41:00,82.783,82.783,82.757,82.757,95899998.0
2005-02-18 12:42:00,82.753,82.794,82.753,82.791,143299997.0
2005-02-18 12:43:00,82.754,82.794,82.754,82.774,200500001.0
2005-02-18 12:44:00,82.759,82.799,82.759,82.777,210300003.0
2005-02-18 12:45:00,82.78,82.801,82.779,82.8,173999998.0
2005-02-18 12:46:00,82.786,82.828,82.786,82.825,212700000.0
2005-02-18 12:47:00,82.832,82.838,82.763,82.793,225200000.0
2005-02-18 12:48:00,82.817,82.817,82.79,82.793,155699996.0
2005-02-18 12:49:00,82.803,82.82,82.793,82.801,267400003.0
2005-02-18 12:50:00,82.803,82.818,82.79,82.803,135100001.0
2005-02-18 12:51:00,82.8,82.835,82.8,82.834,205299999.0
2005-02-18 12:52:00,82.816,82.833,82.793,82.812,197900000.0
2005-02-18 12:53:00,82.796,82.803,82.768,82.768,219799997.0
2005-02-18 12:54:00,82.778,82.801,82.768,82.782,210899998.0
2005-02-18 12:55:00,82.801,82.801,82.767,82.784,153799999.0
2005-02-18 12:56:00,82.782,82.803,82.779,82.795,177700002.0
2005-02-18 12:57:00,82.798,82.822,82.79,82.81,183699998.0
2005-02-18 12:58:00,82.81,82.831,82.801,82.831,162200002.0
2005-02-18 12:59:00,82.788,82.814,82.773,82.793,204600002.0
2005-02-18 13:00:00,82.778,82.832,82.778,82.832,177199997.0
2005-02-18 13:01:00,82.807,82.807,82.769,82.774,200200005.0
2005-02-18 13:02:00,82.793,82.793,82.752,82.752,156199998.0
2005-02-18 13:03:00,82.777,82.791,82.733,82.743,202999996.0
2005-02-18 13:04:00,82.768,82.769,82.751,82.753,106600000.0
2005-02-18 13:05:00,82.747,82.776,82.725,82.752,181900003.0
2005-02-18 13:06:00,82.738,82.77,82.738,82.758,325100002.0
2005-02-18 13:07:00,82.765,82.772,82.733,82.739,153200000.0
2005-02-18 13:08:00,82.749,82.797,82.731,82.775,196199998.0
2005-02-18 13:09:00,82.774,82.809,82.761,82.775,455699995.0
2005-02-18 13:10:00,82.772,82.796,82.764,82.782,146400000.0
2005-02-18 13:11:00,82.749,82.798,82.749,82.798,68500000.0
2005-02-18 13:12:00,82.769,82.785,82.756,82.774,268499998.0
2005-02-18 13:13:00,82.791,82.805,82.761,82.783,164499997.0
2005-02-18 13:14:00,82.776,82.8,82.766,82.8,233599998.0
2005-02-18 13:15:00,82.778,82.815,82.778,82.797,309600005.0
2005-02-18 13:16:00,82.807,82.818,82.791,82.8,228500002.0
2005-02-18 13:17:00,82.797,82.858,82.797,82.858,201600003.0
2005-02-18 13:18:00,82.86,82.861,82.837,82.841,142699998.0
2005-02-18 13:19:00,82.84,82.867,82.828,82.846,219299999.0
2005-02-18 13:20:00,82.844,82.861,82.836,82.845,169500000.0
2005-02-18 13:21:00,82.841,82.85,82.811,82.815,202199998.0
2005-02-18 13:22:00,82.824,82.841,82.807,82.839,173400002.0
2005-02-18 13:23:00,82.833,82.859,82.832,82.853,176499996.0
2005-02-18 13:24:00,82.836,82.875,82.829,82.847,231799999.0
2005-02-18 13:25:00,82.842,82.872,82.842,82.867,169300002.0
2005-02-18 13:26:00,82.872,82.872,82.843,82.855,196299998.0
2005-02-18 13:27:00,82.868,82.881,82.848,82.865,181700000.0
2005-02-18 13:28:00,82.845,82.891,82.845,82.891,103400000.0
2005-02-18 13:29:00,82.855,82.88,82.844,82.862,155999999.0
2005-02-18 13:30:00,82.816,82.853,82.814,82.825,181199997.0
2005-02-18 13:31:00,82.811,82.851,82.803,82.814,223300001.0
2005-02-18 13:32:00,82.824,82.844,82.819,82.839,212199998.0
2005-02-18 13:33:00,82.825,82.851,82.807,82.821,102300000.0
2005-02-18 13:34:00,82.836,82.856,82.828,82.843,175000000.0
2005-02-18 13:35:00,82.844,82.853,82.816,82.829,139499999.0
2005-02-18 13:36:00,82.814,82.83,82.798,82.818,262500001.0
2005-02-18 13:37:00,82.82,82.82,82.754,82.754,246299998.0
2005-02-18 13:38:00,82.772,82.789,82.75,82.778,316799995.0
2005-02-18 13:39:00,82.788,82.791,82.766,82.771,234900001.0
2005-02-18 13:40:00,82.78,82.794,82.764,82.786,279099996.0
2005-02-18 13:41:00,82.787,82.816,82.765,82.778,222899999.0
2005-02-18 13:42:00,82.792,82.83,82.777,82.777,183600002.0
2005-02-18 13:43:00,82.776,82.822,82.776,82.804,154600001.0
2005-02-18 13:44:00,82.801,82.842,82.793,82.818,259100001.0
2005-02-18 13:45:00,82.83,82.852,82.798,82.815,247499996.0
2005-02-18 13:46:00,82.827,82.865,82.827,82.848,226499996.0
2005-02-18 13:47:00,82.849,82.88,82.841,82.852,128300000.0
2005-02-18 13:48:00,82.85,82.865,82.828,82.852,290700001.0
2005-02-18 13:49:00,82.833,82.859,82.817,82.83,301300000.0
2005-02-18 13:50:00,82.814,82.851,82.809,82.831,205199997.0
2005-02-18 13:51:00,82.823,82.838,82.8,82.832,208500000.0
2005-02-18 13:52:00,82.789,82.82,82.787,82.814,226600000.0
2005-02-18 13:53:00,82.823,82.823,82.79,82.812,139400000.0
2005-02-18 13:54:00,82.786,82.835,82.786,82.821,78500000.0
2005-02-18 13:55:00,82.809,82.824,82.795,82.809,274599998.0
2005-02-18 13:56:00,82.819,82.83,82.796,82.807,204899998.0
2005-02-18 13:57:00,82.808,82.837,82.808,82.826,223500001.0
2005-02-18 13:58:00,82.804,82.826,82.799,82.825,164700002.0
2005-02-18 13:59:00,82.832,82.832,82.79,82.802,199700000.0
2005-02-18 14:00:00,82.798,82.826,82.787,82.824,198599997.0
2005-02-18 14:01:00,82.763,82.81,82.763,82.794,87599999.0
2005-02-18 14:02:00,82.788,82.808,82.771,82.771,271299998.0
2005-02-18 14:03:00,82.766,82.789,82.76,82.774,130099999.0
2005-02-18 14:04:00,82.785,82.806,82.779,82.804,171400000.0
2005-02-18 14:05:00,82.786,82.826,82.776,82.826,139800001.0
2005-02-18 14:06:00,82.811,82.832,82.792,82.81,259900000.0
2005-02-18 14:07:00,82.821,82.844,82.808,82.819,241799999.0
2005-02-18 14:08:00,82.799,82.87,82.799,82.866,175599997.0
2005-02-18 14:09:00,82.861,82.874,82.836,82.836,165799998.0
2005-02-18 14:10:00,82.847,82.851,82.81,82.81,70500000.0
2005-02-18 14:11:00,82.828,82.836,82.806,82.806,201400003.0
2005-02-18 14:12:00,82.811,82.838,82.803,82.821,129400001.0
2005-02-18 14:13:00,82.828,82.84,82.81,82.821,140699999.0
2005-02-18 14:14:00,82.823,82.833,82.809,82.813,169199997.0
2005-02-18 14:15:00,82.812,82.838,82.8,82.835,301799997.0
2005-02-18 14:16:00,82.831,82.86,82.811,82.811,208999999.0
2005-02-18 14:17:00,82.805,82.851,82.805,82.851,207299999.0
2005-02-18 14:18:00,82.827,82.84,82.8,82.8,149600002.0
2005-02-18 14:19:00,82.82,82.841,82.798,82.818,239400002.0
2005-02-18 14:20:00,82.817,82.842,82.811,82.829,174100002.0
2005-02-18 14:21:00,82.807,82.827,82.789,82.815,92000001.0
2005-02-18 14:22:00,82.818,82.841,82.806,82.825,188499998.0
2005-02-18 14:23:00,82.823,82.852,82.805,82.809,161599999.0
2005-02-18 14:24:00,82.796,82.833,82.795,82.818,259900004.0
2005-02-18 14:25:00,82.8,82.825,82.8,82.801,120900001.0
2005-02-18 14:26:00,82.812,82.815,82.783,82.788,182299997.0
2005-02-18 14:27:00,82.788,82.805,82.777,82.793,191499999.0
2005-02-18 14:28:00,82.771,82.802,82.768,82.794,235700000.0
2005-02-18 14:29:00,82.786,82.797,82.751,82.782,161799998.0
2005-02-18 14:30:00,82.768,82.787,82.747,82.766,225000002.0
2005-02-18 14:31:00,82.772,82.798,82.751,82.778,149399999.0
2005-02-18 14:32:00,82.809,82.814,82.795,82.801,157900000.0
2005-02-18 14:33:00,82.817,82.82,82.783,82.804,307399996.0
2005-02-18 14:34:00,82.815,82.816,82.782,82.784,133000000.0
2005-02-18 14:35:00,82.81,82.821,82.778,82.791,155100000.0
2005-02-18 14:36:00,82.791,82.828,82.781,82.806,66500000.0
2005-02-18 14:37:00,82.803,82.84,82.793,82.84,140100000.0
2005-02-18 14:38:00,82.827,82.86,82.827,82.834,187900002.0
2005-02-18 14:39:00,82.846,82.889,82.844,82.882,170799998.0
2005-02-18 14:40:00,82.872,82.883,82.854,82.883,252899998.0
2005-02-18 14:41:00,82.843,82.88,82.822,82.859,178499999.0
2005-02-18 14:42:00,82.865,82.889,82.855,82.87,234100000.0
2005-02-18 14:43:00,82.869,82.885,82.827,82.834,231300001.0
2005-02-18 14:44:00,82.826,82.855,82.826,82.843,232599995.0
2005-02-18 14:45:00,82.842,82.893,82.839,82.866,197700003.0
2005-02-18 14:46:00,82.865,82.898,82.862,82.889,233899998.0
2005-02-18 14:47:00,82.883,82.896,82.855,82.869,260199996.0
2005-02-18 14:48:00,82.88,82.907,82.867,82.867,127300000.0
2005-02-18 14:49:00,82.874,82.9,82.852,82.899,238099999.0
2005-02-18 14:50:00,82.906,82.932,82.899,82.925,204199998.0
2005-02-18 14:51:00,82.919,82.938,82.905,82.922,243600005.0
2005-02-18 14:52:00,82.942,82.953,82.924,82.928,177699999.0
2005-02-18 14:53:00,82.941,82.959,82.927,82.938,246999997.0
2005-02-18 14:54:00,82.943,82.967,82.94,82.959,202400003.0
2005-02-18 14:55:00,82.962,83.02,82.952,83.002,146000002.0
2005-02-18 14:56:00,82.974,83.006,82.965,82.985,113500000.0
2005-02-18 14:57:00,82.965,82.986,82.956,82.979,212000000.0
2005-02-18 14:58:00,82.961,82.989,82.945,82.978,274099994.0
2005-02-18 14:59:00,82.949,82.999,82.949,82.982,165299997.0
2005-02-18 15:00:00,82.958,82.997,82.948,82.978,187500000.0
2005-02-18 15:01:00,82.974,83.01,82.973,83.01,204600001.0
2005-02-18 15:02:00,82.973,82.998,82.961,82.962,167399998.0
2005-02-18 15:03:00,82.948,82.973,82.939,82.959,123899998.0
2005-02-18 15:04:00,82.953,82.979,82.94,82.96,214999995.0
2005-02-18 15:05:00,82.964,82.987,82.95,82.958,354600002.0
2005-02-18 15:06:00,82.954,82.954,82.903,82.912,127500000.0
2005-02-18 15:07:00,82.925,82.96,82.88,82.926,190499996.0
2005-02-18 15:08:00,82.942,82.966,82.929,82.94,191399999.0
2005-02-18 15:09:00,82.934,82.973,82.919,82.951,281199996.0
2005-02-18 15:10:00,82.935,82.958,82.928,82.951,254899998.0
2005-02-18 15:11:00,82.965,82.965,82.93,82.93,129000000.0
2005-02-18 15:12:00,82.925,82.951,82.925,82.951,295700004.0
2005-02-18 15:13:00,82.936,82.944,82.911,82.911,212199999.0
2005-02-18 15:14:00,82.918,82.937,82.913,82.917,159200001.0
2005-02-18 15:15:00,82.916,82.923,82.896,82.901,138700001.0
2005-02-18 15:16:00,82.893,82.926,82.893,82.918,110400002.0
2005-02-18 15:17:00,82.899,82.933,82.894,82.894,152300000.0
2005-02-18 15:18:00,82.884,82.919,82.884,82.9,180500000.0
2005-02-18 15:19:00,82.874,82.907,82.869,82.887,316899999.0
2005-02-18 15:20:00,82.884,82.91,82.88,82.91,72099999.0
2005-02-18 15:21:00,82.891,82.918,82.885,82.918,141000000.0
2005-02-18 15:22:00,82.9,82.929,82.898,82.92,192200001.0
2005-02-18 15:23:00,82.927,82.933,82.903,82.903,179700000.0
2005-02-18 15:24:00,82.911,82.917,82.886,82.887,346199999.0
2005-02-18 15:25:00,82.908,82.926,82.901,82.922,269900002.0
2005-02-18 15:26:00,82.909,82.933,82.898,82.933,272699995.0
2005-02-18 15:27:00,82.909,82.929,82.889,82.909,248900002.0
2005-02-18 15:28:00,82.923,82.94,82.912,82.917,220599999.0
2005-02-18 15:29:00,82.95,82.95,82.919,82.938,261599997.0
2005-02-18 15:30:00,82.903,82.972,82.903,82.972,133500001.0
2005-02-18 15:31:00,82.96,82.993,82.938,82.977,142299998.0
2005-02-18 15:32:00,82.967,82.985,82.894,82.906,204200002.0
2005-02-18 15:33:00,82.935,82.95,82.893,82.91,268799997.0
2005-02-18 15:34:00,82.887,82.902,82.858,82.861,187299997.0
2005-02-18 15:35:00,82.858,82.902,82.84,82.899,172200000.0
2005-02-18 15:36:00,82.895,82.922,82.885,82.913,131100000.0
2005-02-18 15:37:00,82.909,82.934,82.893,82.905,96400000.0
2005-02-18 15:38:00,82.904,82.908,82.876,82.888,197999996.0
2005-02-18 15:39:00,82.898,82.951,82.88,82.934,209999999.0
2005-02-18 15:40:00,82.92,82.935,82.859,82.897,183299997.0
2005-02-18 15:41:00,82.899,82.952,82.899,82.948,120299999.0
2005-02-18 15:42:00,82.949,82.986,82.949,82.978,79500000.0
2005-02-18 15:43:00,82.944,82.974,82.914,82.974,244900001.0
2005-02-18 15:44:00,82.978,83.026,82.964,82.986,168300000.0
2005-02-18 15:45:00,82.989,83.006,82.954,82.973,300799996.0
2005-02-18 15:46:00,82.982,83.0,82.963,82.969,154199999.0
2005-02-18 15:47:00,82.981,83.018,82.971,82.99,233100002.0
2005-02-18 15:48:00,83.005,83.025,82.973,83.025,254700003.0
2005-02-18 15:49:00,83.022,83.045,83.019,83.035,187800001.0
2005-02-18 15:50:00,83.048,83.098,83.036,83.074,156500001.0
2005-02-18 15:51:00,83.082,83.105,83.066,83.082,211800001.0
2005-02-18 15:52:00,83.09,83.119,83.073,83.079,302399996.0
2005-02-18 15:53:00,83.081,83.101,83.072,83.083,113900000.0
2005-02-18 15:54:00,83.075,83.09,83.05,83.073,214499995.0
2005-02-18 15:55:00,83.081,83.127,83.081,83.095,211700000.0
2005-02-18 15:56:00,83.093,83.117,83.089,83.107,160799999.0
2005-02-18 15:57:00,83.078,83.118,83.062,83.092,70200000.0
2005-02-18 15:58:00,83.112,83.139,83.091,83.091,194000000.0
2005-02-18 15:59:00,83.088,83.135,83.073,83.112,192999999.0
2005-02-18 16:00:00,83.125,83.145,83.094,83.111,286799999.0
2005-02-18 16:01:00,83.107,83.136,83.099,83.128,171800000.0
2005-02-18 16:02:00,83.123,83.146,83.116,83.118,223099999.0
2005-02-18 16:03:00,83.136,83.16,83.094,83.16,163100000.0
2005-02-18 16:04:00,83.133,83.155,83.097,83.114,201200001.0
2005-02-18 16:05:00,83.127,83.145,83.104,83.114,160200000.0
2005-02-18 16:06:00,83.1,83.124,83.087,83.095,162500002.0
2005-02-18 16:07:00,83.112,83.14,83.105,83.115,186099999.0
2005-02-18 16:08:00,83.105,83.125,83.091,83.108,132000000.0
2005-02-18 16:09:00,83.11,83.131,83.099,83.123,213599999.0
2005-02-18 16:10:00,83.124,83.166,83.11,83.145,124100000.0
2005-02-18 16:11:00,83.134,83.167,83.11,83.121,133100000.0
2005-02-18 16:12:00,83.123,83.142,83.109,83.116,199699999.0
2005-02-18 16:13:00,83.117,83.15,83.117,83.138,170899999.0
2005-02-18 16:14:00,83.11,83.142,83.089,83.098,180000002.0
2005-02-18 16:15:00,83.111,83.138,83.095,83.118,134399999.0
2005-02-18 16:16:00,83.155,83.171,83.129,83.147,245700002.0
2005-02-18 16:17:00,83.142,83.153,83.11,83.141,350299999.0
2005-02-18 16:18:00,83.136,83.152,83.099,83.115,219100002.0
2005-02-18 16:19:00,83.123,83.131,83.101,83.12,335900004.0
2005-02-18 16:20:00,83.114,83.142,83.101,83.124,295799994.0
2005-02-18 16:21:00,83.12,83.14,83.115,83.139,191499997.0
2005-02-18 16:22:00,83.125,83.156,83.123,83.144,218000000.0
2005-02-18 16:23:00,83.14,83.142,83.104,83.104,292400000.0
2005-02-18 16:24:00,83.119,83.144,83.109,83.117,68500000.0
2005-02-18 16:25:00,83.129,83.134,83.095,83.096,300999997.0
2005-02-18 16:26:00,83.116,83.142,83.102,83.142,154400001.0
2005-02-18 16:27:00,83.129,83.142,83.111,83.125,247799998.0
2005-02-18 16:28:00,83.102,83.131,83.099,83.124,100000000.0
2005-02-18 16:29:00,83.108,83.134,83.093,83.103,161200000.0
2005-02-18 16:30:00,83.104,83.135,83.096,83.113,250399997.0
2005-02-18 16:31:00,83.096,83.136,83.091,83.103,257399999.0
2005-02-18 16:32:00,83.074,83.116,83.069,83.079,130900000.0
2005-02-18 16:33:00,83.1,83.117,83.087,83.099,221599998.0
2005-02-18 16:34:00,83.086,83.122,83.085,83.122,166599998.0
2005-02-18 16:35:00,83.112,83.124,83.096,83.124,174500000.0
2005-02-18 16:36:00,83.127,83.13,83.092,83.092,227100001.0
2005-02-18 16:37:00,83.123,83.146,83.111,83.127,159500002.0
2005-02-18 16:38:00,83.116,83.163,83.116,83.163,209000002.0
2005-02-18 16:39:00,83.156,83.173,83.107,83.123,230199996.0
2005-02-18 16:40:00,83.137,83.168,83.119,83.148,226600001.0
2005-02-18 16:41:00,83.151,83.173,83.136,83.161,131300001.0
2005-02-18 16:42:00,83.17,83.192,83.169,83.185,138900000.0
2005-02-18 16:43:00,83.17,83.181,83.146,83.162,200600001.0
2005-02-18 16:44:00,83.189,83.214,83.174,83.213,280100001.0
2005-02-18 16:45:00,83.203,83.232,83.2,83.232,298199998.0
2005-02-18 16:46:00,83.251,83.251,83.2,83.211,155800000.0
2005-02-18 16:47:00,83.247,83.255,83.211,83.211,78600000.0
2005-02-18 16:48:00,83.19,83.214,83.177,83.197,226899995.0
2005-02-18 16:49:00,83.164,83.196,83.154,83.167,194500004.0
2005-02-18 16:50:00,83.169,83.177,83.142,83.142,205400001.0
2005-02-18 16:51:00,83.13,83.153,83.102,83.126,101800001.0
2005-02-18 16:52:00,83.099,83.122,83.079,83.093,263599999.0
2005-02-18 16:53:00,83.075,83.091,83.023,83.023,262299998.0
2005-02-18 16:54:00,83.024,83.054,82.992,83.02,251899998.0
2005-02-18 16:55:00,82.984,83.008,82.972,82.99,187700003.0
2005-02-18 16:56:00,82.991,83.05,82.989,83.031,172000000.0
2005-02-18 16:57:00,83.005,83.021,82.989,83.003,316100004.0
2005-02-18 16:58:00,83.022,83.042,82.997,83.021,167500000.0
2005-02-18 16:59:00,83.033,83.059,83.022,83.038,220399997.0
2005-02-18 17:00:00,83.045,83.065,83.022,83.032,151700001.0
2005-02-18 17:01:00,83.031,83.049,82.989,82.989,239399995.0
2005-02-18 17:02:00,82.984,83.02,82.984,83.008,168500000.0
2005-02-18 17:03:00,83.0,83.042,82.99,83.029,167400000.0
2005-02-18 17:04:00,83.023,83.045,83.009,83.033,200900002.0
2005-02-18 17:05:00,83.003,83.036,83.003,83.036,96100000.0
2005-02-18 17:06:00,83.018,83.037,83.011,83.035,162800000.0
2005-02-18 17:07:00,83.026,83.04,83.011,83.03,194499999.0
2005-02-18 17:08:00,83.017,83.043,83.008,83.019,246400001.0
2005-02-18 17:09:00,83.003,83.012,82.943,82.943,110000001.0
2005-02-18 17:10:00,82.976,82.99,82.952,82.954,136499998.0
2005-02-18 17:11:00,82.979,83.007,82.973,82.997,150600001.0
2005-02-18 17:12:00,82.993,83.054,82.985,83.031,150799998.0
2005-02-18 17:13:00,83.034,83.077,83.034,83.077,239199999.0
2005-02-18 17:14:00,83.048,83.07,83.034,83.062,122799999.0
2005-02-18 17:15:00,83.06,83.071,83.028,83.047,225899999.0
2005-02-18 17:16:00,83.026,83.055,83.026,83.047,139399999.0
2005-02-18 17:17:00,83.064,83.066,83.017,83.017,134999996.0
2005-02-18 17:18:00,83.025,83.035,82.999,83.035,151300000.0
2005-02-18 17:19:00,83.006,83.045,83.006,83.039,159500000.0
2005-02-18 17:20:00,83.048,83.066,83.032,83.041,154900002.0
2005-02-18 17:21:00,83.049,83.07,83.034,83.054,274800005.0
2005-02-18 17:22:00,83.045,83.09,83.03,83.071,199900002.0
2005-02-18 17:23:00,83.082,83.094,83.055,83.065,205000000.0
2005-02-18 17:24:00,83.056,83.1,83.051,83.058,209600000.0
2005-02-18 17:25:00,83.058,83.095,83.058,83.069,228100000.0
2005-02-18 17:26:00,83.088,83.094,83.059,83.059,205999999.0
2005-02-18 17:27:00,83.052,83.077,83.04,83.077,167999998.0
2005-02-18 17:28:00,83.052,83.078,83.039,83.057,153899997.0
2005-02-18 17:29:00,83.069,83.115,83.069,83.105,225299999.0
2005-02-18 17:30:00,83.102,83.116,83.086,83.094,201000000.0
2005-02-18 17:31:00,83.09,83.127,83.087,83.102,244200000.0
2005-02-18 17:32:00,83.131,83.131,83.096,83.113,130600000.0
2005-02-18 17:33:00,83.125,83.137,83.083,83.112,188400001.0
2005-02-18 17:34:00,83.129,83.15,83.119,83.127,144999999.0
2005-02-18 17:35:00,83.155,83.173,83.138,83.159,132899999.0
2005-02-18 17:36:00,83.183,83.183,83.153,83.163,175300001.0
2005-02-18 17:37:00,83.185,83.185,83.158,83.172,209299998.0
2005-02-18 17:38:00,83.205,83.239,83.177,83.217,189200001.0
2005-02-18 17:39:00,83.239,83.255,83.209,83.22,168299999.0
2005-02-18 17:40:00,83.222,83.222,83.182,83.21,249799997.0
2005-02-18 17:41:00,83.227,83.232,83.184,83.184,168999997.0
2005-02-18 17:42:00,83.204,83.235,83.194,83.209,108500000.0
2005-02-18 17:43:00,83.199,83.224,83.188,83.224,173300002.0
2005-02-18 17:44:00,83.211,83.231,83.193,83.218,200500004.0
2005-02-18 17:45:00,83.218,83.234,83.191,83.191,243999999.0
2005-02-18 17:46:00,83.192,83.233,83.192,83.201,239599999.0
2005-02-18 17:47:00,83.19,83.206,83.157,83.169,191199999.0
2005-02-18 17:48:00,83.179,83.203,83.17,83.177,189900002.0
2005-02-18 17:49:00,83.176,83.197,83.156,83.186,209100000.0
2005-02-18 17:50:00,83.213,83.231,83.188,83.193,180599997.0
2005-02-18 17:51:00,83.182,83.227,83.182,83.195,314200003.0
2005-02-18 17:52:00,83.213,83.236,83.207,83.236,157299996.0
2005-02-18 17:53:00,83.246,83.261,83.228,83.238,312499989.0
2005-02-18 17:54:00,83.231,83.237,83.195,83.207,223599998.0
2005-02-18 17:55:00,83.218,83.263,83.218,83.245,145000002.0
2005-02-18 17:56:00,83.234,83.247,83.23,83.247,42400000.0
2005-02-18 17:57:00,83.244,83.268,83.227,83.24,174200000.0
2005-02-18 17:58:00,83.271,83.284,83.234,83.234,283299997.0
2005-02-18 17:59:00,83.267,83.268,83.212,83.212,241400000.0
2005-02-18 18:00:00,83.148,83.214,83.148,83.181,282300001.0
2005-02-18 18:01:00,83.157,83.207,83.146,83.153,1331300005.0
2005-02-18 18:02:00,83.167,83.167,83.116,83.116,1696699995.0
2005-02-18 18:03:00,83.32,83.35,83.31,83.33,1502899997.0
2005-02-18 18:04:00,83.099,83.147,83.091,83.142,1502899997.0
2005-02-18 18:05:00,83.143,83.202,83.136,83.155,1917100000.0
2005-02-18 18:06:00,83.168,83.189,83.154,83.176,1703400006.0
2005-02-18 18:07:00,83.36,83.39,83.35,83.35,2071099986.0
2005-02-18 18:08:00,83.179,83.222,83.16,83.205,2071099986.0
2005-02-18 18:09:00,83.234,83.235,83.2,83.219,1655899993.0
2005-02-18 18:10:00,83.199,83.241,83.199,83.211,1855900006.0
2005-02-18 18:11:00,83.228,83.243,83.196,83.209,1026900001.0
2005-02-18 18:12:00,83.207,83.237,83.182,83.237,1021800001.0
2005-02-18 18:13:00,83.186,83.242,83.186,83.241,1573500004.0
2005-02-18 18:14:00,83.228,83.258,83.212,83.247,1648499988.0
2005-02-18 18:15:00,83.245,83.269,83.225,83.231,2008899997.0
2005-02-18 18:16:00,83.39,83.39,83.34,83.36,642900003.0
2005-02-18 18:17:00,83.212,83.25,83.206,83.219,642900003.0
2005-02-18 18:18:00,83.245,83.26,83.218,83.227,1210499996.0
2005-02-18 18:19:00,83.228,83.264,83.213,83.232,2040200005.0
2005-02-18 18:20:00,83.234,83.264,83.23,83.26,1500199993.0
2005-02-18 18:21:00,83.268,83.291,83.252,83.265,1621099996.0
2005-02-18 18:22:00,83.253,83.264,83.21,83.258,1641099999.0
2005-02-18 18:23:00,83.27,83.317,83.261,83.268,1920999987.0
2005-02-18 18:24:00,83.271,83.304,83.238,83.262,1401099993.0
2005-02-18 18:25:00,83.32,83.39,83.31,83.33,1633799993.0
2005-02-18 18:26:00,83.252,83.273,83.236,83.242,1633799993.0
2005-02-18 18:27:00,83.245,83.273,83.234,83.249,1289699993.0
2005-02-18 18:28:00,83.278,83.278,83.231,83.233,1089000002.0
2005-02-18 18:29:00,83.265,83.29,83.253,83.265,1363399996.0
2005-02-18 18:30:00,83.255,83.273,83.23,83.252,704800004.0
2005-02-18 18:31:00,83.256,83.273,83.228,83.245,1021899998.0
2005-02-18 18:32:00,83.245,83.26,83.208,83.228,1884599996.0
2005-02-18 18:33:00,83.233,83.277,83.227,83.276,1822299999.0
2005-02-18 18:34:00,83.271,83.293,83.25,83.276,1496299999.0
2005-02-18 18:35:00,83.248,83.27,83.226,83.239,1464299983.0
2005-02-18 18:36:00,83.267,83.281,83.244,83.263,1614500000.0
2005-02-18 18:37:00,83.284,83.302,83.253,83.265,1163800000.0
2005-02-18 18:38:00,83.298,83.308,83.271,83.271,636299995.0
2005-02-18 18:39:00,83.288,83.331,83.287,83.298,446400000.0
2005-02-18 18:40:00,83.31,83.326,83.291,83.292,842700001.0
2005-02-18 18:41:00,83.3,83.326,83.289,83.304,684199993.0
2005-02-18 18:42:00,83.294,83.335,83.294,83.326,706600005.0
2005-02-18 18:43:00,83.32,83.327,83.281,83.311,1349299997.0
2005-02-18 18:44:00,83.305,83.319,83.269,83.273,850499992.0
2005-02-18 18:45:00,83.281,83.323,83.268,83.285,944600005.0
2005-02-18 18:46:00,83.27,83.306,83.27,83.3,744400006.0
2005-02-18 18:47:00,83.292,83.312,83.269,83.3,532799998.0
2005-02-18 18:48:00,83.278,83.292,83.263,83.263,732699997.0
2005-02-18 18:49:00,83.278,83.296,83.263,83.277,865899992.0
2005-02-18 18:50:00,83.276,83.276,83.225,83.238,1007799997.0
2005-02-18 18:51:00,83.251,83.267,83.226,83.248,461800005.0
2005-02-18 18:52:00,83.251,83.273,83.241,83.25,724399996.0
2005-02-18 18:53:00,83.268,83.268,83.218,83.218,1036200001.0
2005-02-18 18:54:00,83.258,83.29,83.246,83.267,881099994.0
2005-02-18 18:55:00,83.26,83.291,83.249,83.272,962599998.0
2005-02-18 18:56:00,83.252,83.287,83.252,83.266,624400000.0
2005-02-18 18:57:00,83.28,83.286,83.25,83.269,363699998.0
2005-02-18 18:58:00,83.267,83.296,83.248,83.271,1142799990.0
2005-02-18 18:59:00,83.285,83.308,83.268,83.28,860599993.0
2005-02-18 19:00:00,83.268,83.29,83.263,83.29,747000002.0
2005-02-18 19:01:00,83.278,83.3,83.257,83.29,449199993.0
2005-02-18 19:02:00,83.278,83.305,83.265,83.295,423799998.0
2005-02-18 19:03:00,83.284,83.317,83.268,83.291,777800008.0
2005-02-18 19:04:00,83.316,83.328,83.299,83.306,617099991.0
2005-02-18 19:05:00,83.318,83.35,83.31,83.332,382099996.0
2005-02-18 19:06:00,83.34,83.35,83.305,83.305,527699993.0
2005-02-18 19:07:00,83.314,83.325,83.296,83.306,1338999995.0
2005-02-18 19:08:00,83.316,83.346,83.306,83.327,1066499998.0
2005-02-18 19:09:00,83.298,83.341,83.298,83.339,672700002.0
2005-02-18 19:10:00,83.339,83.356,83.31,83.312,520499999.0
2005-02-18 19:11:00,83.315,83.34,83.313,83.329,151699999.0
2005-02-18 19:12:00,83.325,83.337,83.294,83.323,315799996.0
2005-02-18 19:13:00,83.307,83.351,83.307,83.31,559699995.0
2005-02-18 19:14:00,83.334,83.347,83.314,83.327,367200001.0
2005-02-18 19:15:00,83.348,83.348,83.31,83.327,748599993.0
2005-02-18 19:16:00,83.337,83.353,83.316,83.322,373199998.0
2005-02-18 19:17:00,83.335,83.348,83.321,83.321,621999991.0
2005-02-18 19:18:00,83.295,83.342,83.287,83.333,538199996.0
2005-02-18 19:19:00,83.322,83.349,83.318,83.332,519600003.0
2005-02-18 19:20:00,83.317,83.325,83.293,83.294,333400001.0
2005-02-18 19:21:00,83.326,83.326,83.269,83.269,379100001.0
2005-02-18 19:22:00,83.25,83.29,83.222,83.281,422099998.0
2005-02-18 19:23:00,83.305,83.309,83.251,83.267,1315600002.0
2005-02-18 19:24:00,83.249,83.298,83.249,83.273,557800003.0
2005-02-18 19:25:00,83.275,83.302,83.269,83.288,750399998.0
2005-02-18 19:26:00,83.268,83.288,83.247,83.26,1288399991.0
2005-02-18 19:27:00,83.264,83.265,83.238,83.243,1114199990.0
2005-02-18 19:28:00,83.25,83.261,83.228,83.242,416399997.0
2005-02-18 19:29:00,83.26,83.27,83.23,83.238,456099998.0
2005-02-18 19:30:00,83.238,83.254,83.208,83.225,864700001.0
2005-02-18 19:31:00,83.238,83.238,83.211,83.219,509000003.0
2005-02-18 19:32:00,83.21,83.235,83.198,83.205,823399994.0
2005-02-18 19:33:00,83.218,83.229,83.18,83.205,545500003.0
2005-02-18 19:34:00,83.213,83.222,83.178,83.198,787499997.0
2005-02-18 19:35:00,83.205,83.21,83.16,83.16,826300000.0
2005-02-18 19:36:00,83.19,83.21,83.164,83.191,441599999.0
2005-02-18 19:37:00,83.2,83.219,83.176,83.201,236699998.0
2005-02-18 19:38:00,83.223,83.233,83.201,83.22,887799995.0
2005-02-18 19:39:00,83.238,83.26,83.214,83.238,827099992.0
2005-02-18 19:40:00,83.235,83.276,83.226,83.244,579599993.0
2005-02-18 19:41:00,83.256,83.278,83.238,83.26,936299994.0
2005-02-18 19:42:00,83.249,83.276,83.211,83.211,589499998.0
2005-02-18 19:43:00,83.222,83.258,83.22,83.24,447899998.0
2005-02-18 19:44:00,83.222,83.24,83.195,83.211,510100006.0
2005-02-18 19:45:00,83.22,83.24,83.193,83.206,510099999.0
2005-02-18 19:46:00,83.208,83.231,83.188,83.194,449200000.0
2005-02-18 19:47:00,83.203,83.242,83.203,83.234,243499997.0
2005-02-18 19:48:00,83.239,83.239,83.196,83.23,866600004.0
2005-02-18 19:49:00,83.216,83.235,83.175,83.178,595600000.0
2005-02-18 19:50:00,83.187,83.237,83.187,83.237,408200002.0
2005-02-18 19:51:00,83.226,83.226,83.171,83.171,268000003.0
2005-02-18 19:52:00,83.15,83.179,83.124,83.148,435400003.0
2005-02-18 19:53:00,83.156,83.188,83.137,83.188,741199994.0
2005-02-18 19:54:00,83.18,83.214,83.169,83.177,977999999.0
2005-02-18 19:55:00,83.182,83.217,83.171,83.197,508699999.0
2005-02-18 19:56:00,83.217,83.229,83.196,83.203,321100000.0
2005-02-18 19:57:00,83.21,83.23,83.197,83.209,299599996.0
2005-02-18 19:58:00,83.218,83.239,83.196,83.208,708499994.0
2005-02-18 19:59:00,83.207,83.264,83.194,83.258,802899996.0
2005-02-18 20:00:00,83.255,83.313,83.231,83.313,494299993.0
2005-02-18 20:01:00,83.317,83.335,83.299,83.309,501099999.0
2005-02-18 20:02:00,83.326,83.343,83.286,83.308,714499989.0
2005-02-18 20:03:00,83.283,83.307,83.269,83.307,346000000.0
2005-02-18 20:04:00,83.29,83.306,83.241,83.297,343499997.0
2005-02-18 20:05:00,83.288,83.288,83.199,83.249,496499998.0
2005-02-18 20:06:00,83.253,83.279,83.243,83.25,760800001.0
2005-02-18 20:07:00,83.258,83.281,83.243,83.273,606599998.0
2005-02-18 20:08:00,83.281,83.281,83.236,83.252,418899999.0
2005-02-18 20:09:00,83.247,83.264,83.23,83.245,523600002.0
2005-02-18 20:10:00,83.245,83.282,83.245,83.259,770599995.0
2005-02-18 20:11:00,83.267,83.299,83.267,83.27,795499995.0
2005-02-18 20:12:00,83.277,83.305,83.264,83.291,1619799999.0
2005-02-18 20:13:00,83.296,83.312,83.266,83.279,520499999.0
2005-02-18 20:14:00,83.301,83.322,83.269,83.303,436899997.0
2005-02-18 20:15:00,83.312,83.37,83.29,83.345,657900001.0
2005-02-18 20:16:00,83.363,83.396,83.342,83.38,604300000.0
2005-02-18 20:17:00,83.363,83.381,83.326,83.37,414700000.0
2005-02-18 20:18:00,83.329,83.38,83.329,83.38,134800000.0
2005-02-18 20:19:00,83.377,83.378,83.342,83.357,343800000.0
2005-02-18 20:20:00,83.344,83.37,83.328,83.35,744099999.0
2005-02-18 20:21:00,83.351,83.362,83.322,83.344,642700004.0
2005-02-18 20:22:00,83.35,83.37,83.322,83.37,779500001.0
2005-02-18 20:23:00,83.347,83.374,83.341,83.367,652899992.0
2005-02-18 20:24:00,83.355,83.372,83.337,83.34,483299996.0
2005-02-18 20:25:00,83.353,83.353,83.32,83.32,683700002.0
2005-02-18 20:26:00,83.343,83.366,83.319,83.336,541099998.0
2005-02-18 20:27:00,83.365,83.372,83.342,83.354,326399997.0
2005-02-18 20:28:00,83.36,83.375,83.333,83.333,1113299994.0
2005-02-18 20:29:00,83.357,83.39,83.346,83.357,1641599993.0
2005-02-18 20:30:00,83.351,83.395,83.343,83.387,1443999993.0
2005-02-18 20:31:00,83.379,83.418,83.361,83.413,1167000004.0
2005-02-18 20:32:00,83.4,83.404,83.368,83.372,1180799990.0
2005-02-18 20:33:00,83.386,83.404,83.37,83.404,488699999.0
2005-02-18 20:34:00,83.39,83.404,83.348,83.363,467300000.0
2005-02-18 20:35:00,83.366,83.379,83.328,83.328,471899996.0
2005-02-18 20:36:00,83.328,83.356,83.319,83.356,511399991.0
2005-02-18 20:37:00,83.313,83.347,83.295,83.327,626400001.0
2005-02-18 20:38:00,83.321,83.333,83.287,83.296,931499995.0
2005-02-18 20:39:00,83.31,83.354,83.303,83.332,597200000.0
2005-02-18 20:40:00,83.33,83.336,83.298,83.298,1464700004.0
2005-02-18 20:41:00,83.303,83.329,83.295,83.295,973199997.0
2005-02-18 20:42:00,83.32,83.321,83.292,83.308,954300000.0
2005-02-18 20:43:00,83.329,83.345,83.306,83.316,767900004.0
2005-02-18 20:44:00,83.326,83.339,83.314,83.331,676400000.0
2005-02-18 20:45:00,83.348,83.348,83.279,83.318,556900001.0
2005-02-18 20:46:00,83.291,83.316,83.273,83.315,661399999.0
2005-02-18 20:47:00,83.309,83.324,83.289,83.32,856800002.0
2005-02-18 20:48:00,83.306,83.323,83.286,83.308,707399999.0
2005-02-18 20:49:00,83.318,83.321,83.286,83.297,412999998.0
2005-02-18 20:50:00,83.288,83.329,83.269,83.311,1005699999.0
2005-02-18 20:51:00,83.327,83.343,83.299,83.307,491000000.0
2005-02-18 20:52:00,83.33,83.33,83.301,83.311,236600002.0
2005-02-18 20:53:00,83.328,83.35,83.31,83.31,1234099994.0
2005-02-18 20:54:00,83.305,83.319,83.283,83.288,490000000.0
2005-02-18 20:55:00,83.313,83.314,83.277,83.283,1243399996.0
2005-02-18 20:56:00,83.302,83.325,83.284,83.295,777299994.0
2005-02-18 20:57:00,83.325,83.338,83.291,83.314,867299995.0
2005-02-18 20:58:00,83.318,83.343,83.311,83.336,1559699990.0
2005-02-18 20:59:00,83.325,83.342,83.298,83.32,1193900002.0
2005-02-18 21:00:00,83.321,83.353,83.314,83.327,1106800006.0
2005-02-18 21:01:00,83.318,83.352,83.313,83.342,1124599998.0
2005-02-18 21:02:00,83.335,83.35,83.304,83.316,452899997.0
2005-02-18 21:03:00,83.288,83.319,83.276,83.319,352599998.0
2005-02-18 21:04:00,83.287,83.32,83.271,83.271,378300000.0
2005-02-18 21:05:00,83.257,83.307,83.257,83.303,837299997.0
2005-02-18 21:06:00,83.298,83.321,83.275,83.301,574399992.0
2005-02-18 21:07:00,83.33,83.33,83.287,83.299,552899997.0
2005-02-18 21:08:00,83.311,83.332,83.297,83.309,1028999995.0
2005-02-18 21:09:00,83.31,83.33,83.287,83.307,266300001.0
2005-02-18 21:10:00,83.298,83.33,83.282,83.3,811099995.0
2005-02-18 21:11:00,83.283,83.319,83.278,83.315,389899997.0
2005-02-18 21:12:00,83.33,83.33,83.285,83.296,328200002.0
2005-02-18 21:13:00,83.289,83.32,83.289,83.298,359600001.0
2005-02-18 21:14:00,83.273,83.318,83.273,83.318,672599999.0
2005-02-18 21:15:00,83.316,83.316,83.284,83.284,829799997.0
2005-02-18 21:16:00,83.293,83.318,83.279,83.291,949299998.0
2005-02-18 21:17:00,83.277,83.315,83.268,83.314,927999996.0
2005-02-18 21:18:00,83.296,83.329,83.269,83.315,620700007.0
2005-02-18 21:19:00,83.318,83.329,83.292,83.308,766600002.0
2005-02-18 21:20:00,83.328,83.333,83.29,83.303,1215699997.0
2005-02-18 21:21:00,83.33,83.343,83.316,83.321,959299993.0
2005-02-18 21:22:00,83.31,83.33,83.29,83.306,882200002.0
2005-02-18 21:23:00,83.32,83.347,83.29,83.315,797700007.0
2005-02-18 21:24:00,83.318,83.333,83.293,83.293,722299996.0
2005-02-18 21:25:00,83.309,83.333,83.292,83.321,1080999993.0
2005-02-18 21:26:00,83.292,83.323,83.28,83.302,423299999.0
2005-02-18 21:27:00,83.308,83.331,83.293,83.315,452099997.0
2005-02-18 21:28:00,83.304,83.322,83.283,83.3,413700002.0
2005-02-18 21:29:00,83.331,83.331,83.3,83.3,569899995.0
2005-02-18 21:30:00,83.283,83.333,83.283,83.326,352399993.0
2005-02-18 21:31:00,83.3,83.325,83.286,83.306,250900001.0
2005-02-18 21:32:00,83.277,83.321,83.274,83.303,251600001.0
2005-02-18 21:33:00,83.302,83.318,83.279,83.291,512800001.0
2005-02-18 21:34:00,83.3,83.31,83.286,83.286,205599997.0
2005-02-18 21:35:00,83.292,83.318,83.277,83.289,587499991.0
2005-02-18 21:36:00,83.272,83.308,83.272,83.287,454299995.0
2005-02-18 21:37:00,83.306,83.321,83.29,83.303,548600001.0
2005-02-18 21:38:00,83.288,83.3,83.274,83.274,144899999.0
2005-02-18 21:39:00,83.277,83.322,83.277,83.305,329600001.0
2005-02-18 21:40:00,83.282,83.307,83.26,83.274,436700000.0
2005-02-18 21:41:00,83.286,83.32,83.283,83.32,324400001.0
2005-02-18 21:42:00,83.279,83.312,83.279,83.303,379100005.0
2005-02-18 21:43:00,83.316,83.332,83.296,83.312,381099998.0
2005-02-18 21:44:00,83.293,83.313,83.276,83.293,947699994.0
2005-02-18 21:45:00,83.289,83.317,83.277,83.296,498399997.0
2005-02-18 21:46:00,83.294,83.31,83.286,83.304,139000000.0
2005-02-18 21:47:00,83.301,83.301,83.271,83.276,373200001.0
2005-02-18 21:48:00,83.264,83.297,83.258,83.292,573400000.0
2005-02-18 21:49:00,83.27,83.301,83.269,83.29,256099999.0
2005-02-18 21:50:00,83.29,83.29,83.269,83.269,173200000.0
2005-02-18 21:51:00,83.264,83.302,83.264,83.285,408299999.0
2005-02-18 21:52:00,83.261,83.303,83.261,83.302,201799998.0
2005-02-18 21:53:00,83.287,83.314,83.283,83.31,519799994.0
2005-02-18 21:54:00,83.268,83.306,83.268,83.306,279899998.0
2005-02-18 21:55:00,83.28,83.319,83.28,83.318,295699997.0
2005-02-18 21:56:00,83.297,83.316,83.266,83.284,263899995.0
2005-02-18 21:57:00,83.285,83.351,83.283,83.348,112100000.0
2005-02-18 21:58:00,83.297,83.336,83.297,83.324,135300000.0
2005-02-18 21:59:00,83.309,83.337,83.297,83.318,403199998.0
2005-02-18 22:00:00,83.342,83.346,83.298,83.298,602599998.0
2005-02-18 22:01:00,83.319,83.327,83.282,83.307,570000003.0
2005-02-18 22:02:00,83.31,83.333,83.288,83.333,834699993.0
2005-02-18 22:03:00,83.322,83.322,83.285,83.285,359099996.0
2005-02-18 22:04:00,83.287,83.321,83.278,83.315,742099997.0
2005-02-18 22:05:00,83.29,83.317,83.29,83.307,249299998.0
2005-02-18 22:06:00,83.285,83.306,83.266,83.269,235099998.0
2005-02-18 22:07:00,83.304,83.317,83.277,83.301,200000002.0
2005-02-18 22:08:00,83.294,83.311,83.283,83.289,101300000.0
2005-02-18 22:09:00,83.28,83.303,83.272,83.291,166299999.0
2005-02-18 22:10:00,83.276,83.29,83.256,83.283,262799996.0
2005-02-18 22:11:00,83.277,83.298,83.262,83.278,388299999.0
2005-02-18 22:12:00,83.287,83.311,83.287,83.3,416099999.0
2005-02-18 22:13:00,83.276,83.297,83.253,83.265,420199997.0
2005-02-18 22:14:00,83.255,83.287,83.255,83.285,286699999.0
2005-02-18 22:15:00,83.297,83.297,83.268,83.268,198699999.0
2005-02-18 22:16:00,83.232,83.292,83.232,83.267,525799998.0
2005-02-18 22:17:00,83.263,83.303,83.263,83.302,218300002.0
2005-02-18 22:18:00,83.28,83.311,83.268,83.28,391100005.0
2005-02-18 22:19:00,83.274,83.302,83.25,83.302,297600001.0
2005-02-18 22:20:00,83.305,83.307,83.271,83.287,286499998.0
2005-02-18 22:21:00,83.299,83.302,83.271,83.277,225699999.0
2005-02-18 22:22:00,83.294,83.294,83.258,83.258,369999999.0
2005-02-18 22:23:00,83.278,83.296,83.257,83.259,616199993.0
2005-02-18 22:24:00,83.263,83.312,83.252,83.28,370600001.0
2005-02-18 22:25:00,83.302,83.308,83.289,83.292,213199999.0
2005-02-18 22:26:00,83.296,83.296,83.267,83.27,83800000.0
2005-02-18 22:27:00,83.261,83.294,83.254,83.275,705299995.0
2005-02-18 22:28:00,83.283,83.316,83.279,83.316,438999999.0
2005-02-18 22:29:00,83.309,83.318,83.253,83.264,251700000.0
2005-02-18 22:30:00,83.292,83.301,83.253,83.253,200599996.0
2005-02-18 22:31:00,83.259,83.32,83.254,83.287,539999995.0
2005-02-18 22:32:00,83.268,83.304,83.257,83.29,334099997.0
2005-02-18 22:33:00,83.25,83.301,83.23,83.27,825499992.0
2005-02-18 22:34:00,83.245,83.293,83.24,83.268,543100000.0
2005-02-18 22:35:00,83.248,83.286,83.248,83.282,158500000.0
2005-02-18 22:36:00,83.291,83.314,83.27,83.274,443199996.0
2005-02-18 22:37:00,83.299,83.315,83.258,83.269,249799997.0
2005-02-18 22:38:00,83.25,83.272,83.239,83.272,218399994.0
2005-02-18 22:39:00,83.29,83.29,83.23,83.23,302500002.0
2005-02-18 22:40:00,83.238,83.273,83.227,83.266,347200000.0
2005-02-18 22:41:00,83.229,83.265,83.221,83.264,268399996.0
2005-02-18 22:42:00,83.237,83.28,83.237,83.254,203799999.0
2005-02-18 22:43:00,83.278,83.286,83.244,83.257,303599998.0
2005-02-18 22:44:00,83.266,83.266,83.224,83.24,403300000.0
2005-02-18 22:45:00,83.238,83.272,83.228,83.257,526700006.0
2005-02-18 22:46:00,83.234,83.246,83.205,83.205,227499998.0
2005-02-18 22:47:00,83.259,83.263,83.221,83.221,353499998.0
2005-02-18 22:48:00,83.237,83.258,83.217,83.217,303999998.0
2005-02-18 22:49:00,83.241,83.255,83.21,83.23,214300000.0
2005-02-18 22:50:00,83.207,83.249,83.201,83.249,216400003.0
2005-02-18 22:51:00,83.243,83.262,83.216,83.222,376900000.0
2005-02-18 22:52:00,83.204,83.256,83.204,83.238,150699999.0
2005-02-18 22:53:00,83.253,83.253,83.197,83.212,542499994.0
2005-02-18 22:54:00,83.235,83.252,83.207,83.215,223100001.0
2005-02-18 22:55:00,83.203,83.237,83.186,83.206,342999997.0
2005-02-18 22:56:00,83.182,83.25,83.182,83.25,208200001.0
2005-02-18 22:57:00,83.217,83.239,83.198,83.227,392600001.0
2005-02-18 22:58:00,83.23,83.247,83.19,83.218,192400000.0
2005-02-18 22:59:00,83.225,83.246,83.147,83.194,481699999.0
2005-02-18 23:00:00,83.231,83.256,83.22,83.243,166400001.0
2005-02-18 23:01:00,83.236,83.243,83.162,83.22,142499999.0
2005-02-18 23:02:00,83.216,83.254,83.216,83.245,275799999.0
2005-02-18 23:03:00,83.249,83.25,83.21,83.21,199300002.0
2005-02-18 23:04:00,83.247,83.253,83.218,83.235,224300002.0
2005-02-18 23:05:00,83.221,83.247,83.221,83.241,207199999.0
2005-02-18 23:06:00,83.222,83.231,83.197,83.217,318000001.0
2005-02-18 23:07:00,83.257,83.257,83.227,83.234,205899998.0
2005-02-18 23:08:00,83.222,83.259,83.21,83.243,114999998.0
2005-02-18 23:09:00,83.253,83.254,83.227,83.23,134400002.0
2005-02-18 23:10:00,83.245,83.268,83.232,83.234,225500003.0
2005-02-18 23:11:00,83.259,83.26,83.207,83.215,233299999.0
2005-02-18 23:12:00,83.203,83.235,83.195,83.222,109400000.0
2005-02-18 23:13:00,83.222,83.248,83.222,83.243,178700002.0
2005-02-18 23:14:00,83.202,83.231,83.192,83.198,243899996.0
2005-02-18 23:15:00,83.226,83.239,83.203,83.214,243899998.0
2005-02-18 23:16:00,83.21,83.228,83.198,83.202,156300001.0
2005-02-18 23:17:00,83.223,83.245,83.213,83.243,184699999.0
2005-02-18 23:18:00,83.221,83.245,83.221,83.243,261399995.0
2005-02-18 23:19:00,83.25,83.252,83.228,83.237,208299999.0
2005-02-18 23:20:00,83.217,83.245,83.211,83.23,248199999.0
2005-02-18 23:21:00,83.213,83.247,83.213,83.236,137300000.0
2005-02-18 23:22:00,83.207,83.23,83.201,83.212,200399995.0
2005-02-18 23:23:00,83.242,83.245,83.173,83.173,231500003.0
2005-02-18 23:24:00,83.186,83.227,83.185,83.227,196999999.0
2005-02-18 23:25:00,83.203,83.217,83.186,83.191,173700002.0
2005-02-18 23:26:00,83.211,83.238,83.191,83.225,183000000.0
2005-02-18 23:27:00,83.221,83.241,83.202,83.238,188599999.0
2005-02-18 23:28:00,83.225,83.254,83.209,83.231,195400003.0
2005-02-18 23:29:00,83.239,83.255,83.224,83.231,181499998.0
2005-02-18 23:30:00,83.248,83.25,83.21,83.23,279999995.0
2005-02-18 23:31:00,83.236,83.25,83.212,83.228,183599998.0
2005-02-18 23:32:00,83.252,83.263,83.235,83.236,206399998.0
2005-02-18 23:33:00,83.257,83.257,83.226,83.239,116700000.0
2005-02-18 23:34:00,83.231,83.267,83.228,83.258,211500001.0
2005-02-18 23:35:00,83.228,83.238,83.213,83.213,253399997.0
2005-02-18 23:36:00,83.188,83.218,83.179,83.19,300800000.0
2005-02-18 23:37:00,83.242,83.242,83.205,83.226,176399995.0
2005-02-18 23:38:00,83.212,83.238,83.199,83.201,97200000.0
2005-02-18 23:39:00,83.217,83.236,83.163,83.203,161800001.0
2005-02-18 23:40:00,83.207,83.225,83.191,83.208,212800003.0
2005-02-18 23:41:00,83.226,83.226,83.191,83.192,327199995.0
2005-02-18 23:42:00,83.182,83.21,83.179,83.21,223000001.0
2005-02-18 23:43:00,83.213,83.23,83.189,83.217,195900002.0
2005-02-18 23:44:00,83.172,83.186,83.161,83.167,183499999.0
2005-02-18 23:45:00,83.18,83.222,83.18,83.218,260400003.0
2005-02-18 23:46:00,83.204,83.213,83.181,83.19,193099999.0
2005-02-18 23:47:00,83.215,83.22,83.192,83.204,230599999.0
2005-02-18 23:48:00,83.174,83.22,83.174,83.206,145900003.0
2005-02-18 23:49:00,83.179,83.201,83.179,83.201,117200000.0
2005-02-18 23:50:00,83.17,83.217,83.17,83.2,230199999.0
2005-02-18 23:51:00,83.234,83.234,83.201,83.219,189899998.0
2005-02-18 23:52:00,83.215,83.231,83.194,83.212,148700000.0
2005-02-18 23:53:00,83.205,83.225,83.176,83.221,120099999.0
2005-02-18 23:54:00,83.19,83.22,83.19,83.22,73200000.0
2005-02-18 23:55:00,83.23,83.23,83.207,83.21,170200001.0
2005-02-18 23:56:00,83.198,83.227,83.196,83.227,108500001.0
2005-02-18 23:57:00,83.214,83.23,83.203,83.211,103600001.0
2005-02-18 23:58:00,83.193,83.229,83.184,83.201,185800000.0
2005-02-18 23:59:00,83.22,83.249,83.22,83.246,187400002.0
2005-02-21 00:00:00,83.304,83.33,83.298,83.33,176399995.0
2005-02-21 00:01:00,83.33,83.35,83.323,83.35,285499999.0
2005-02-21 00:02:00,83.322,83.334,83.31,83.332,164999999.0
2005-02-21 00:03:00,83.318,83.33,83.297,83.317,173500000.0
2005-02-21 00:04:00,83.296,83.317,83.246,83.246,257900000.0
2005-02-21 00:05:00,83.217,83.222,83.203,83.207,203199999.0
2005-02-21 00:06:00,83.259,83.285,83.254,83.264,161700001.0
2005-02-21 00:07:00,83.283,83.359,83.279,83.342,212199997.0
2005-02-21 00:08:00,83.341,83.358,83.325,83.338,187299998.0
2005-02-21 00:09:00,83.337,83.345,83.308,83.328,235499999.0
2005-02-21 00:10:00,83.318,83.355,83.313,83.347,218999999.0
2005-02-21 00:11:00,83.328,83.348,83.326,83.342,150499997.0
2005-02-21 00:12:00,83.357,83.364,83.336,83.34,346600000.0
2005-02-21 00:13:00,83.342,83.375,83.342,83.364,216400001.0
2005-02-21 00:14:00,83.368,83.379,83.346,83.346,200199998.0
2005-02-21 00:15:00,83.353,83.375,83.349,83.375,138300000.0
2005-02-21 00:16:00,83.365,83.388,83.357,83.37,205899997.0
2005-02-21 00:17:00,83.388,83.4,83.38,83.395,118800000.0
2005-02-21 00:18:00,83.38,83.382,83.363,83.363,290700001.0
2005-02-21 00:19:00,83.392,83.392,83.365,83.365,283600000.0
2005-02-21 00:20:00,83.346,83.369,83.343,83.364,167400002.0
2005-02-21 00:21:00,83.35,83.36,83.33,83.339,112999998.0
2005-02-21 00:22:00,83.363,83.387,83.351,83.37,265800002.0
2005-02-21 00:23:00,83.385,83.397,83.37,83.384,319200001.0
2005-02-21 00:24:00,83.364,83.402,83.364,83.398,197200003.0
2005-02-21 00:25:00,83.384,83.406,83.374,83.395,133900001.0
2005-02-21 00:26:00,83.384,83.43,83.384,83.43,223900002.0
2005-02-21 00:27:00,83.417,83.432,83.39,83.41,154799999.0
2005-02-21 00:28:00,83.38,83.401,83.363,83.382,219300000.0
2005-02-21 00:29:00,83.35,83.404,83.348,83.366,202099999.0
2005-02-21 00:30:00,83.333,83.36,83.321,83.34,147700001.0
2005-02-21 00:31:00,83.354,83.373,83.343,83.358,120599997.0
2005-02-21 00:32:00,83.359,83.395,83.354,83.373,182199999.0
2005-02-21 00:33:00,83.351,83.388,83.348,83.382,183299998.0
2005-02-21 00:34:00,83.345,83.367,83.335,83.335,179000001.0
2005-02-21 00:35:00,83.357,83.371,83.342,83.347,132899999.0
2005-02-21 00:36:00,83.391,83.403,83.371,83.387,240599997.0
2005-02-21 00:37:00,83.39,83.398,83.377,83.377,57900000.0
2005-02-21 00:38:00,83.376,83.396,83.353,83.367,222799997.0
2005-02-21 00:39:00,83.388,83.406,83.372,83.389,128999998.0
2005-02-21 00:40:00,83.377,83.408,83.353,83.353,236799997.0
2005-02-21 00:41:00,83.375,83.407,83.369,83.386,217100000.0
2005-02-21 00:42:00,83.379,83.399,83.362,83.368,201399997.0
2005-02-21 00:43:00,83.393,83.404,83.361,83.404,172399999.0
2005-02-21 00:44:00,83.389,83.418,83.379,83.386,181099999.0
2005-02-21 00:45:00,83.392,83.41,83.359,83.375,171799999.0
2005-02-21 00:46:00,83.389,83.393,83.372,83.372,130700004.0
2005-02-21 00:47:00,83.369,83.386,83.363,83.371,95099999.0
2005-02-21 00:48:00,83.381,83.387,83.359,83.366,207100000.0
2005-02-21 00:49:00,83.34,83.358,83.331,83.358,175399998.0
2005-02-21 00:50:00,83.394,83.402,83.373,83.392,135499999.0
2005-02-21 00:51:00,83.373,83.409,83.355,83.409,229800002.0
2005-02-21 00:52:00,83.402,83.418,83.394,83.405,114200002.0
2005-02-21 00:53:00,83.397,83.406,83.376,83.38,158400002.0
2005-02-21 00:54:00,83.402,83.426,83.399,83.404,137399998.0
2005-02-21 00:55:00,83.421,83.438,83.41,83.418,284399998.0
2005-02-21 00:56:00,83.408,83.447,83.407,83.418,303799999.0
2005-02-21 00:57:00,83.462,83.464,83.431,83.431,194500000.0
2005-02-21 00:58:00,83.446,83.469,83.429,83.451,244700000.0
2005-02-21 00:59:00,83.458,83.468,83.446,83.45,132400001.0
2005-02-21 01:00:00,83.41,83.464,83.41,83.449,195000000.0
2005-02-21 01:01:00,83.435,83.458,83.416,83.458,169200000.0
2005-02-21 01:02:00,83.447,83.475,83.432,83.455,171500002.0
2005-02-21 01:03:00,83.446,83.465,83.428,83.44,298599997.0
2005-02-21 01:04:00,83.458,83.478,83.452,83.467,182999999.0
2005-02-21 01:05:00,83.471,83.471,83.445,83.456,132699997.0
2005-02-21 01:06:00,83.466,83.48,83.446,83.469,262799995.0
2005-02-21 01:07:00,83.485,83.485,83.443,83.454,160000000.0
2005-02-21 01:08:00,83.453,83.479,83.44,83.454,294900003.0
2005-02-21 01:09:00,83.476,83.494,83.467,83.49,204799999.0
2005-02-21 01:10:00,83.493,83.493,83.468,83.468,264100005.0
2005-02-21 01:11:00,83.47,83.481,83.447,83.447,206299998.0
2005-02-21 01:12:00,83.477,83.488,83.456,83.471,110200000.0
2005-02-21 01:13:00,83.454,83.459,83.432,83.441,145100000.0
2005-02-21 01:14:00,83.41,83.44,83.405,83.423,192599998.0
2005-02-21 01:15:00,83.416,83.454,83.416,83.446,81900000.0
2005-02-21 01:16:00,83.423,83.465,83.42,83.437,200100000.0
2005-02-21 01:17:00,83.444,83.457,83.425,83.442,242399995.0
2005-02-21 01:18:00,83.445,83.475,83.425,83.448,176900000.0
2005-02-21 01:19:00,83.495,83.495,83.447,83.459,263599998.0
2005-02-21 01:20:00,83.429,83.454,83.428,83.445,245499999.0
2005-02-21 01:21:00,83.448,83.459,83.419,83.431,303699998.0
2005-02-21 01:22:00,83.441,83.485,83.432,83.464,218899996.0
2005-02-21 01:23:00,83.441,83.47,83.438,83.456,98300000.0
2005-02-21 01:24:00,83.447,83.447,83.415,83.438,207400001.0
2005-02-21 01:25:00,83.42,83.454,83.409,83.42,233799999.0
2005-02-21 01:26:00,83.423,83.438,83.411,83.422,263999999.0
2005-02-21 01:27:00,83.444,83.444,83.418,83.42,87300001.0
2005-02-21 01:28:00,83.436,83.436,83.407,83.409,114399998.0
2005-02-21 01:29:00,83.405,83.43,83.402,83.417,227999995.0
2005-02-21 01:30:00,83.406,83.456,83.406,83.435,124500000.0
2005-02-21 01:31:00,83.432,83.452,83.396,83.396,375099999.0
2005-02-21 01:32:00,83.412,83.427,83.38,83.38,263000002.0
2005-02-21 01:33:00,83.372,83.39,83.357,83.39,137800000.0
2005-02-21 01:34:00,83.375,83.396,83.35,83.369,192199998.0
2005-02-21 01:35:00,83.367,83.38,83.346,83.361,156299998.0
2005-02-21 01:36:00,83.357,83.373,83.353,83.371,145400000.0
2005-02-21 01:37:00,83.358,83.378,83.341,83.356,179400001.0
2005-02-21 01:38:00,83.358,83.383,83.349,83.367,174300002.0
2005-02-21 01:39:00,83.329,83.358,83.329,83.358,129099998.0
2005-02-21 01:40:00,83.361,83.368,83.332,83.347,293600000.0
2005-02-21 01:41:00,83.345,83.362,83.316,83.333,135900000.0
2005-02-21 01:42:00,83.339,83.375,83.339,83.375,83200000.0
2005-02-21 01:43:00,83.343,83.362,83.329,83.342,212699998.0
2005-02-21 01:44:00,83.344,83.368,83.313,83.313,253999999.0
2005-02-21 01:45:00,83.349,83.359,83.313,83.313,150900002.0
2005-02-21 01:46:00,83.304,83.347,83.304,83.33,241700000.0
2005-02-21 01:47:00,83.306,83.32,83.294,83.317,246899999.0
2005-02-21 01:48:00,83.331,83.331,83.293,83.296,206199996.0
2005-02-21 01:49:00,83.296,83.356,83.288,83.356,231699994.0
2005-02-21 01:50:00,83.333,83.361,83.313,83.345,215800001.0
2005-02-21 01:51:00,83.349,83.364,83.317,83.327,178900000.0
2005-02-21 01:52:00,83.333,83.359,83.309,83.34,204900003.0
2005-02-21 01:53:00,83.32,83.362,83.32,83.342,169799998.0
2005-02-21 01:54:00,83.321,83.357,83.321,83.356,200300001.0
2005-02-21 01:55:00,83.316,83.355,83.316,83.355,151499996.0
2005-02-21 01:56:00,83.285,83.322,83.285,83.322,87300000.0
2005-02-21 01:57:00,83.344,83.362,83.333,83.344,221200001.0
2005-02-21 01:58:00,83.332,83.35,83.311,83.32,109700001.0
2005-02-21 01:59:00,83.3,83.323,83.292,83.308,276199996.0
2005-02-21 02:00:00,83.282,83.305,83.276,83.286,121900000.0
2005-02-21 02:01:00,83.319,83.32,83.281,83.301,131700000.0
2005-02-21 02:02:00,83.329,83.347,83.311,83.311,130200000.0
2005-02-21 02:03:00,83.321,83.366,83.312,83.366,148099999.0
2005-02-21 02:04:00,83.35,83.35,83.303,83.32,223399997.0
2005-02-21 02:05:00,83.312,83.351,83.308,83.346,134500000.0
2005-02-21 02:06:00,83.304,83.352,83.304,83.348,237300000.0
2005-02-21 02:07:00,83.359,83.374,83.326,83.337,313900004.0
2005-02-21 02:08:00,83.321,83.357,83.319,83.332,264699999.0
2005-02-21 02:09:00,83.347,83.362,83.338,83.36,195300000.0
2005-02-21 02:10:00,83.325,83.331,83.305,83.315,93400001.0
2005-02-21 02:11:00,83.324,83.33,83.3,83.313,167600000.0
2005-02-21 02:12:00,83.279,83.32,83.279,83.304,284399997.0
2005-02-21 02:13:00,83.307,83.307,83.275,83.275,129700000.0
2005-02-21 02:14:00,83.272,83.317,83.267,83.315,212500001.0
2005-02-21 02:15:00,83.3,83.315,83.264,83.273,156700000.0
2005-02-21 02:16:00,83.277,83.31,83.273,83.31,169599999.0
2005-02-21 02:17:00,83.313,83.317,83.276,83.296,91900001.0
2005-02-21 02:18:00,83.279,83.303,83.261,83.288,161499999.0
2005-02-21 02:19:00,83.301,83.301,83.255,83.255,179199998.0
2005-02-21 02:20:00,83.308,83.308,83.278,83.297,103400000.0
2005-02-21 02:21:00,83.279,83.294,83.253,83.261,141100002.0
2005-02-21 02:22:00,83.233,83.276,83.233,83.275,74799999.0
2005-02-21 02:23:00,83.255,83.274,83.248,83.267,220299999.0
2005-02-21 02:24:00,83.221,83.279,83.221,83.279,170400000.0
2005-02-21 02:25:00,83.29,83.3,83.269,83.277,265899997.0
2005-02-21 02:26:00,83.257,83.29,83.25,83.25,101700000.0
2005-02-21 02:27:00,83.258,83.279,83.251,83.265,200199998.0
2005-02-21 02:28:00,83.229,83.282,83.229,83.282,218399998.0
2005-02-21 02:29:00,83.281,83.29,83.263,83.285,195700000.0
2005-02-21 02:30:00,83.295,83.307,83.283,83.289,284899997.0
2005-02-21 02:31:00,83.3,83.3,83.279,83.282,116499999.0
2005-02-21 02:32:00,83.286,83.31,83.275,83.292,275700003.0
2005-02-21 02:33:00,83.272,83.301,83.272,83.284,143899999.0
2005-02-21 02:34:00,83.27,83.291,83.256,83.277,103600000.0
2005-02-21 02:35:00,83.28,83.28,83.242,83.242,257099999.0
2005-02-21 02:36:00,83.255,83.28,83.244,83.252,133799999.0
2005-02-21 02:37:00,83.27,83.278,83.248,83.253,281999998.0
2005-02-21 02:38:00,83.261,83.277,83.239,83.256,207200000.0
2005-02-21 02:39:00,83.245,83.287,83.238,83.264,283100000.0
2005-02-21 02:40:00,83.242,83.259,83.24,83.255,108000000.0
2005-02-21 02:41:00,83.237,83.251,83.218,83.244,169600001.0
2005-02-21 02:42:00,83.225,83.245,83.208,83.208,195800000.0
2005-02-21 02:43:00,83.227,83.236,83.203,83.217,218499998.0
2005-02-21 02:44:00,83.224,83.238,83.204,83.217,169099999.0
2005-02-21 02:45:00,83.206,83.228,83.19,83.206,266800000.0
2005-02-21 02:46:00,83.209,83.225,83.198,83.214,112400000.0
2005-02-21 02:47:00,83.211,83.229,83.198,83.223,257100002.0
2005-02-21 02:48:00,83.198,83.224,83.195,83.219,237999999.0
2005-02-21 02:49:00,83.177,83.215,83.177,83.205,134000001.0
2005-02-21 02:50:00,83.204,83.226,83.185,83.211,185999999.0
2005-02-21 02:51:00,83.218,83.238,83.199,83.22,201700002.0
2005-02-21 02:52:00,83.192,83.239,83.192,83.213,142899998.0
2005-02-21 02:53:00,83.204,83.234,83.19,83.225,212600000.0
2005-02-21 02:54:00,83.168,83.21,83.168,83.194,154500004.0
2005-02-21 02:55:00,83.173,83.198,83.167,83.182,131200000.0
2005-02-21 02:56:00,83.175,83.196,83.172,83.187,254899999.0
2005-02-21 02:57:00,83.185,83.19,83.143,83.151,217100000.0
2005-02-21 02:58:00,83.167,83.174,83.135,83.137,149300001.0
2005-02-21 02:59:00,83.149,83.153,83.117,83.129,219099999.0
2005-02-21 03:00:00,83.14,83.157,83.124,83.138,150700000.0
2005-02-21 03:01:00,83.138,83.163,83.134,83.156,190599996.0
2005-02-21 03:02:00,83.139,83.158,83.122,83.146,122700001.0
2005-02-21 03:03:00,83.13,83.183,83.13,83.183,171299999.0
2005-02-21 03:04:00,83.14,83.168,83.137,83.14,142200001.0
2005-02-21 03:05:00,83.149,83.162,83.122,83.122,176300002.0
2005-02-21 03:06:00,83.11,83.14,83.11,83.127,225300000.0
2005-02-21 03:07:00,83.108,83.133,83.108,83.119,145500000.0
2005-02-21 03:08:00,83.095,83.115,83.087,83.115,168899997.0
2005-02-21 03:09:00,83.096,83.122,83.089,83.108,313899996.0
2005-02-21 03:10:00,83.1,83.1,83.063,83.074,159700000.0
2005-02-21 03:11:00,83.086,83.121,83.086,83.101,171600001.0
2005-02-21 03:12:00,83.095,83.114,83.059,83.074,205100001.0
2005-02-21 03:13:00,83.068,83.1,83.067,83.076,250099997.0
2005-02-21 03:14:00,83.09,83.096,83.065,83.089,244600000.0
2005-02-21 03:15:00,83.104,83.116,83.081,83.099,148599998.0
2005-02-21 03:16:00,83.085,83.117,83.085,83.111,189099999.0
2005-02-21 03:17:00,83.116,83.125,83.083,83.083,224000000.0
2005-02-21 03:18:00,83.114,83.131,83.103,83.103,202800002.0
2005-02-21 03:19:00,83.123,83.154,83.118,83.131,198400002.0
2005-02-21 03:20:00,83.117,83.146,83.103,83.103,183500000.0
2005-02-21 03:21:00,83.133,83.149,83.11,83.129,254500004.0
2005-02-21 03:22:00,83.134,83.147,83.114,83.147,190700000.0
2005-02-21 03:23:00,83.142,83.142,83.114,83.12,151700001.0
2005-02-21 03:24:00,83.116,83.139,83.111,83.131,150500000.0
2005-02-21 03:25:00,83.13,83.151,83.127,83.144,198100002.0
2005-02-21 03:26:00,83.131,83.149,83.111,83.125,169000001.0
2005-02-21 03:27:00,83.127,83.17,83.125,83.17,115600001.0
2005-02-21 03:28:00,83.166,83.192,83.158,83.179,208800003.0
2005-02-21 03:29:00,83.171,83.175,83.142,83.153,223599998.0
2005-02-21 03:30:00,83.168,83.183,83.153,83.153,268799995.0
2005-02-21 03:31:00,83.16,83.18,83.136,83.152,164199998.0
2005-02-21 03:32:00,83.158,83.169,83.141,83.153,126500000.0
2005-02-21 03:33:00,83.15,83.172,83.132,83.142,238500002.0
2005-02-21 03:34:00,83.167,83.169,83.124,83.153,130299998.0
2005-02-21 03:35:00,83.166,83.192,83.158,83.183,169700003.0
2005-02-21 03:36:00,83.175,83.204,83.175,83.203,138500000.0
2005-02-21 03:37:00,83.195,83.204,83.171,83.184,195700001.0
2005-02-21 03:38:00,83.172,83.18,83.154,83.173,214399998.0
2005-02-21 03:39:00,83.175,83.191,83.157,83.167,240699997.0
2005-02-21 03:40:00,83.159,83.179,83.148,83.163,191700001.0
2005-02-21 03:41:00,83.19,83.19,83.149,83.149,222200001.0
2005-02-21 03:42:00,83.15,83.152,83.124,83.13,146500001.0
2005-02-21 03:43:00,83.175,83.175,83.107,83.107,277799999.0
2005-02-21 03:44:00,83.128,83.165,83.122,83.147,313399999.0
2005-02-21 03:45:00,83.151,83.154,83.128,83.128,151100001.0
2005-02-21 03:46:00,83.129,83.153,83.097,83.097,208700001.0
2005-02-21 03:47:00,83.105,83.122,83.085,83.105,259399997.0
2005-02-21 03:48:00,83.11,83.132,83.105,83.118,156300002.0
2005-02-21 03:49:00,83.092,83.133,83.091,83.133,199800001.0
2005-02-21 03:50:00,83.062,83.102,83.062,83.09,179599999.0
2005-02-21 03:51:00,83.063,83.094,83.052,83.094,169800000.0
2005-02-21 03:52:00,83.07,83.109,83.07,83.089,171799999.0
2005-02-21 03:53:00,83.094,83.121,83.071,83.081,128900001.0
2005-02-21 03:54:00,83.073,83.106,83.068,83.079,266599998.0
2005-02-21 03:55:00,83.083,83.083,83.052,83.063,180700002.0
2005-02-21 03:56:00,83.073,83.101,83.054,83.081,215700002.0
2005-02-21 03:57:00,83.089,83.111,83.078,83.087,188299999.0
2005-02-21 03:58:00,83.086,83.102,83.067,83.101,238900004.0
2005-02-21 03:59:00,83.102,83.112,83.077,83.082,205499998.0
2005-02-21 04:00:00,83.115,83.115,83.061,83.091,331999997.0
2005-02-21 04:01:00,83.089,83.11,83.088,83.105,145500002.0
2005-02-21 04:02:00,83.097,83.115,83.077,83.077,106300000.0
2005-02-21 04:03:00,83.11,83.119,83.083,83.094,124999999.0
2005-02-21 04:04:00,83.118,83.123,83.079,83.103,183200001.0
2005-02-21 04:05:00,83.135,83.141,83.109,83.124,136000000.0
2005-02-21 04:06:00,83.1,83.124,83.08,83.102,190200001.0
2005-02-21 04:07:00,83.112,83.146,83.102,83.127,202899998.0
2005-02-21 04:08:00,83.124,83.152,83.116,83.136,171899998.0
2005-02-21 04:09:00,83.126,83.147,83.112,83.134,157600002.0
2005-02-21 04:10:00,83.112,83.15,83.112,83.15,111299997.0
2005-02-21 04:11:00,83.151,83.157,83.13,83.13,136400000.0
2005-02-21 04:12:00,83.14,83.148,83.123,83.123,130500002.0
2005-02-21 04:13:00,83.143,83.17,83.131,83.165,318599996.0
2005-02-21 04:14:00,83.138,83.158,83.135,83.148,216900001.0
2005-02-21 04:15:00,83.155,83.172,83.133,83.148,209800000.0
2005-02-21 04:16:00,83.156,83.176,83.132,83.132,264699997.0
2005-02-21 04:17:00,83.165,83.197,83.159,83.197,168600002.0
2005-02-21 04:18:00,83.189,83.198,83.158,83.162,206099995.0
2005-02-21 04:19:00,83.19,83.208,83.182,83.201,270999998.0
2005-02-21 04:20:00,83.198,83.226,83.178,83.226,184899999.0
2005-02-21 04:21:00,83.209,83.226,83.201,83.216,142100000.0
2005-02-21 04:22:00,83.21,83.227,83.188,83.188,247099995.0
2005-02-21 04:23:00,83.228,83.228,83.202,83.202,165500001.0
2005-02-21 04:24:00,83.2,83.25,83.2,83.25,223600000.0
2005-02-21 04:25:00,83.24,83.246,83.217,83.231,212799997.0
2005-02-21 04:26:00,83.206,83.231,83.201,83.212,110400001.0
2005-02-21 04:27:00,83.222,83.222,83.186,83.19,203499998.0
2005-02-21 04:28:00,83.217,83.238,83.204,83.226,196100000.0
2005-02-21 04:29:00,83.225,83.252,83.215,83.224,208900003.0
2005-02-21 04:30:00,83.24,83.258,83.227,83.227,310400000.0
2005-02-21 04:31:00,83.23,83.245,83.21,83.234,189400001.0
2005-02-21 04:32:00,83.236,83.244,83.216,83.223,184100001.0
2005-02-21 04:33:00,83.222,83.251,83.222,83.243,248100001.0
2005-02-21 04:34:00,83.239,83.249,83.199,83.213,89899999.0
2005-02-21 04:35:00,83.238,83.246,83.219,83.227,68000000.0
2005-02-21 04:36:00,83.219,83.25,83.212,83.234,150000002.0
2005-02-21 04:37:00,83.206,83.234,83.206,83.234,161199998.0
2005-02-21 04:38:00,83.231,83.231,83.196,83.196,135000002.0
2005-02-21 04:39:00,83.201,83.231,83.201,83.231,120500002.0
2005-02-21 04:40:00,83.201,83.255,83.201,83.234,206699998.0
2005-02-21 04:41:00,83.225,83.253,83.202,83.21,320800002.0
2005-02-21 04:42:00,83.191,83.213,83.177,83.205,225100002.0
2005-02-21 04:43:00,83.237,83.237,83.192,83.192,103199998.0
2005-02-21 04:44:00,83.192,83.198,83.173,83.186,204000002.0
2005-02-21 04:45:00,83.199,83.234,83.195,83.234,206100002.0
2005-02-21 04:46:00,83.188,83.226,83.186,83.224,175800003.0
2005-02-21 04:47:00,83.201,83.221,83.188,83.208,240399997.0
2005-02-21 04:48:00,83.189,83.223,83.188,83.204,221600003.0
2005-02-21 04:49:00,83.211,83.228,83.194,83.216,192799999.0
2005-02-21 04:50:00,83.199,83.237,83.178,83.178,183100000.0
2005-02-21 04:51:00,83.186,83.197,83.162,83.162,175500001.0
2005-02-21 04:52:00,83.188,83.205,83.18,83.181,143800000.0
2005-02-21 04:53:00,83.199,83.228,83.189,83.228,311499996.0
2005-02-21 04:54:00,83.211,83.227,83.196,83.207,254099999.0
2005-02-21 04:55:00,83.189,83.222,83.175,83.19,85099998.0
2005-02-21 04:56:00,83.21,83.22,83.195,83.206,127099999.0
2005-02-21 04:57:00,83.211,83.239,83.204,83.213,119900003.0
2005-02-21 04:58:00,83.203,83.203,83.165,83.166,94200000.0
2005-02-21 04:59:00,83.177,83.21,83.177,83.21,130400000.0
2005-02-21 05:00:00,83.208,83.226,83.183,83.194,142400001.0
2005-02-21 05:01:00,83.194,83.194,83.146,83.15,147800000.0
2005-02-21 05:02:00,83.175,83.201,83.167,83.172,206199998.0
2005-02-21 05:03:00,83.179,83.195,83.164,83.164,171699998.0
2005-02-21 05:04:00,83.127,83.188,83.127,83.179,259399994.0
2005-02-21 05:05:00,83.139,83.17,83.123,83.156,95300002.0
2005-02-21 05:06:00,83.16,83.171,83.132,83.134,155000001.0
2005-02-21 05:07:00,83.163,83.177,83.14,83.16,210999999.0
2005-02-21 05:08:00,83.172,83.206,83.166,83.178,216599997.0
2005-02-21 05:09:00,83.187,83.195,83.169,83.176,271200001.0
2005-02-21 05:10:00,83.171,83.192,83.159,83.174,166500000.0
2005-02-21 05:11:00,83.173,83.206,83.156,83.183,228399999.0
2005-02-21 05:12:00,83.184,83.206,83.181,83.203,239700000.0
2005-02-21 05:13:00,83.199,83.235,83.199,83.225,154700000.0
2005-02-21 05:14:00,83.194,83.219,83.176,83.199,280199998.0
2005-02-21 05:15:00,83.187,83.23,83.187,83.194,197399998.0
2005-02-21 05:16:00,83.145,83.19,83.145,83.183,190400002.0
2005-02-21 05:17:00,83.173,83.203,83.158,83.182,222099999.0
2005-02-21 05:18:00,83.161,83.187,83.152,83.152,133500002.0
2005-02-21 05:19:00,83.177,83.177,83.14,83.14,139499999.0
2005-02-21 05:20:00,83.168,83.18,83.143,83.143,183000002.0
2005-02-21 05:21:00,83.138,83.164,83.125,83.15,314299999.0
2005-02-21 05:22:00,83.154,83.16,83.125,83.125,270500001.0
2005-02-21 05:23:00,83.163,83.193,83.127,83.139,161400001.0
2005-02-21 05:24:00,83.131,83.163,83.123,83.142,177000001.0
2005-02-21 05:25:00,83.163,83.175,83.136,83.136,258399999.0
2005-02-21 05:26:00,83.133,83.164,83.126,83.138,180100001.0
2005-02-21 05:27:00,83.138,83.181,83.13,83.165,170199995.0
2005-02-21 05:28:00,83.155,83.172,83.136,83.172,196200001.0
2005-02-21 05:29:00,83.154,83.167,83.13,83.137,356999998.0
2005-02-21 05:30:00,83.152,83.165,83.138,83.138,204299996.0
2005-02-21 05:31:00,83.146,83.194,83.146,83.152,273600001.0
2005-02-21 05:32:00,83.192,83.192,83.127,83.127,147100000.0
2005-02-21 05:33:00,83.157,83.185,83.136,83.17,229599999.0
2005-02-21 05:34:00,83.126,83.141,83.113,83.124,151399998.0
2005-02-21 05:35:00,83.11,83.129,83.104,83.125,222600003.0
2005-02-21 05:36:00,83.102,83.115,83.075,83.075,128100001.0
2005-02-21 05:37:00,83.105,83.129,83.087,83.1,217299998.0
2005-02-21 05:38:00,83.106,83.133,83.095,83.13,249800000.0
2005-02-21 05:39:00,83.145,83.15,83.124,83.127,191600003.0
2005-02-21 05:40:00,83.125,83.146,83.106,83.114,218799999.0
2005-02-21 05:41:00,83.139,83.153,83.108,83.119,273499999.0
2005-02-21 05:42:00,83.12,83.136,83.106,83.106,163899997.0
2005-02-21 05:43:00,83.108,83.137,83.091,83.137,162200004.0
2005-02-21 05:44:00,83.118,83.142,83.108,83.139,187399999.0
2005-02-21 05:45:00,83.121,83.149,83.117,83.145,203099997.0
2005-02-21 05:46:00,83.117,83.15,83.117,83.149,172500000.0
2005-02-21 05:47:00,83.111,83.153,83.111,83.153,181000000.0
2005-02-21 05:48:00,83.122,83.155,83.116,83.128,228799998.0
2005-02-21 05:49:00,83.141,83.142,83.104,83.104,240500000.0
2005-02-21 05:50:00,83.115,83.144,83.112,83.136,161400001.0
2005-02-21 05:51:00,83.139,83.169,83.139,83.163,137300000.0
2005-02-21 05:52:00,83.133,83.177,83.12,83.177,142300002.0
2005-02-21 05:53:00,83.166,83.172,83.129,83.129,221899999.0
2005-02-21 05:54:00,83.159,83.188,83.159,83.181,188100000.0
2005-02-21 05:55:00,83.155,83.157,83.116,83.116,163700000.0
2005-02-21 05:56:00,83.177,83.183,83.158,83.163,236999997.0
2005-02-21 05:57:00,83.175,83.175,83.147,83.156,214599998.0
2005-02-21 05:58:00,83.155,83.172,83.138,83.155,216999997.0
2005-02-21 05:59:00,83.165,83.187,83.15,83.166,190800000.0
2005-02-21 06:00:00,83.139,83.196,83.139,83.179,266299998.0
2005-02-21 06:01:00,83.193,83.197,83.167,83.174,220500000.0
2005-02-21 06:02:00,83.162,83.214,83.162,83.214,173100002.0
2005-02-21 06:03:00,83.179,83.21,83.179,83.2,294199997.0
2005-02-21 06:04:00,83.201,83.214,83.182,83.192,181000000.0
2005-02-21 06:05:00,83.195,83.231,83.182,83.231,149899998.0
2005-02-21 06:06:00,83.186,83.221,83.177,83.2,97800002.0
2005-02-21 06:07:00,83.199,83.242,83.199,83.242,137000000.0
2005-02-21 06:08:00,83.211,83.218,83.185,83.204,99000000.0
2005-02-21 06:09:00,83.181,83.221,83.181,83.202,213099999.0
2005-02-21 06:10:00,83.191,83.222,83.185,83.197,241200002.0
2005-02-21 06:11:00,83.208,83.217,83.19,83.217,115500001.0
2005-02-21 06:12:00,83.207,83.226,83.195,83.199,222000001.0
2005-02-21 06:13:00,83.191,83.213,83.181,83.211,88700001.0
2005-02-21 06:14:00,83.238,83.258,83.208,83.208,243799999.0
2005-02-21 06:15:00,83.244,83.256,83.222,83.229,163199998.0
2005-02-21 06:16:00,83.222,83.26,83.222,83.246,226600000.0
2005-02-21 06:17:00,83.234,83.258,83.228,83.238,144600001.0
2005-02-21 06:18:00,83.239,83.268,83.234,83.251,403199995.0
2005-02-21 06:19:00,83.256,83.267,83.231,83.256,182700003.0
2005-02-21 06:20:00,83.242,83.283,83.242,83.27,193499998.0
2005-02-21 06:21:00,83.271,83.282,83.254,83.267,102199998.0
2005-02-21 06:22:00,83.267,83.291,83.248,83.248,281300000.0
2005-02-21 06:23:00,83.242,83.276,83.242,83.275,206999999.0
2005-02-21 06:24:00,83.28,83.28,83.23,83.246,253299997.0
2005-02-21 06:25:00,83.265,83.277,83.243,83.258,236199997.0
2005-02-21 06:26:00,83.251,83.251,83.221,83.223,189599998.0
2005-02-21 06:27:00,83.247,83.254,83.222,83.23,96300001.0
2005-02-21 06:28:00,83.257,83.266,83.247,83.247,94999996.0
2005-02-21 06:29:00,83.252,83.273,83.231,83.273,84900000.0
2005-02-21 06:30:00,83.227,83.248,83.216,83.24,143399996.0
2005-02-21 06:31:00,83.231,83.25,83.223,83.243,215099998.0
2005-02-21 06:32:00,83.246,83.256,83.217,83.227,166800000.0
2005-02-21 06:33:00,83.235,83.25,83.227,83.227,248999999.0
2005-02-21 06:34:00,83.222,83.259,83.222,83.259,62300000.0
2005-02-21 06:35:00,83.236,83.262,83.22,83.238,202499998.0
2005-02-21 06:36:00,83.243,83.265,83.229,83.245,119700001.0
2005-02-21 06:37:00,83.253,83.281,83.252,83.281,144799998.0
2005-02-21 06:38:00,83.25,83.295,83.24,83.279,264700004.0
2005-02-21 06:39:00,83.288,83.288,83.254,83.256,304599998.0
2005-02-21 06:40:00,83.283,83.305,83.254,83.254,191900001.0
2005-02-21 06:41:00,83.273,83.31,83.258,83.283,240000000.0
2005-02-21 06:42:00,83.247,83.284,83.233,83.267,271899999.0
2005-02-21 06:43:00,83.285,83.305,83.255,83.263,281199998.0
2005-02-21 06:44:00,83.28,83.3,83.257,83.257,164199999.0
2005-02-21 06:45:00,83.26,83.279,83.253,83.268,176700002.0
2005-02-21 06:46:00,83.277,83.291,83.263,83.273,196199997.0
2005-02-21 06:47:00,83.269,83.292,83.256,83.266,167999999.0
2005-02-21 06:48:00,83.266,83.292,83.266,83.283,135500000.0
2005-02-21 06:49:00,83.27,83.27,83.239,83.239,261900003.0
2005-02-21 06:50:00,83.233,83.266,83.233,83.262,141900002.0
2005-02-21 06:51:00,83.268,83.285,83.239,83.253,151300001.0
2005-02-21 06:52:00,83.285,83.285,83.239,83.243,140600000.0
2005-02-21 06:53:00,83.257,83.299,83.244,83.299,189100002.0
2005-02-21 06:54:00,83.265,83.278,83.254,83.273,270800002.0
2005-02-21 06:55:00,83.266,83.291,83.257,83.265,95099999.0
2005-02-21 06:56:00,83.269,83.29,83.244,83.263,143800002.0
2005-02-21 06:57:00,83.277,83.293,83.268,83.272,120800002.0
2005-02-21 06:58:00,83.244,83.267,83.232,83.247,177300000.0
2005-02-21 06:59:00,83.257,83.28,83.235,83.262,215100000.0
2005-02-21 07:00:00,83.25,83.283,83.242,83.263,132500001.0
2005-02-21 07:01:00,83.271,83.295,83.263,83.277,169600001.0
2005-02-21 07:02:00,83.24,83.269,83.231,83.266,249599997.0
2005-02-21 07:03:00,83.271,83.279,83.241,83.241,173099996.0
2005-02-21 07:04:00,83.238,83.265,83.222,83.222,200500004.0
2005-02-21 07:05:00,83.233,83.259,83.218,83.23,242100002.0
2005-02-21 07:06:00,83.224,83.252,83.224,83.235,177400003.0
2005-02-21 07:07:00,83.229,83.252,83.197,83.235,183300001.0
2005-02-21 07:08:00,83.236,83.251,83.217,83.233,248800003.0
2005-02-21 07:09:00,83.215,83.278,83.215,83.278,230199999.0
2005-02-21 07:10:00,83.27,83.285,83.227,83.24,153999997.0
2005-02-21 07:11:00,83.213,83.242,83.213,83.239,129800000.0
2005-02-21 07:12:00,83.224,83.248,83.214,83.224,193399995.0
2005-02-21 07:13:00,83.212,83.246,83.201,83.223,198999997.0
2005-02-21 07:14:00,83.221,83.253,83.221,83.242,103900000.0
2005-02-21 07:15:00,83.239,83.251,83.201,83.201,176300001.0
2005-02-21 07:16:00,83.225,83.26,83.201,83.232,233400003.0
2005-02-21 07:17:00,83.219,83.242,83.21,83.228,187799999.0
2005-02-21 07:18:00,83.232,83.252,83.224,83.244,185100000.0
2005-02-21 07:19:00,83.238,83.259,83.226,83.259,268000002.0
2005-02-21 07:20:00,83.258,83.261,83.23,83.238,142399999.0
2005-02-21 07:21:00,83.25,83.273,83.24,83.24,239800001.0
2005-02-21 07:22:00,83.244,83.268,83.219,83.237,101600001.0
2005-02-21 07:23:00,83.231,83.256,83.216,83.224,261300000.0
2005-02-21 07:24:00,83.223,83.25,83.205,83.25,241599998.0
2005-02-21 07:25:00,83.23,83.274,83.22,83.235,261399997.0
2005-02-21 07:26:00,83.264,83.268,83.223,83.23,303800000.0
2005-02-21 07:27:00,83.25,83.25,83.206,83.236,179100001.0
2005-02-21 07:28:00,83.234,83.254,83.22,83.22,170100001.0
2005-02-21 07:29:00,83.264,83.264,83.22,83.22,160300000.0
2005-02-21 07:30:00,83.215,83.244,83.204,83.217,60000000.0
2005-02-21 07:31:00,83.204,83.235,83.204,83.235,258099997.0
2005-02-21 07:32:00,83.204,83.239,83.204,83.235,142799997.0
2005-02-21 07:33:00,83.234,83.241,83.213,83.213,181999999.0
2005-02-21 07:34:00,83.232,83.234,83.204,83.206,209400000.0
2005-02-21 07:35:00,83.23,83.246,83.208,83.208,203700000.0
2005-02-21 07:36:00,83.217,83.231,83.203,83.214,203400001.0
2005-02-21 07:37:00,83.22,83.226,83.191,83.211,143299999.0
2005-02-21 07:38:00,83.221,83.221,83.199,83.2,135599997.0
2005-02-21 07:39:00,83.245,83.245,83.202,83.207,113800000.0
2005-02-21 07:40:00,83.223,83.232,83.205,83.228,173100001.0
2005-02-21 07:41:00,83.225,83.243,83.205,83.22,203400002.0
2005-02-21 07:42:00,83.19,83.235,83.19,83.223,194399999.0
2005-02-21 07:43:00,83.227,83.227,83.19,83.194,145000000.0
2005-02-21 07:44:00,83.213,83.213,83.182,83.192,153200000.0
2005-02-21 07:45:00,83.181,83.204,83.158,83.17,113900000.0
2005-02-21 07:46:00,83.142,83.182,83.112,83.164,230299998.0
2005-02-21 07:47:00,83.161,83.185,83.154,83.183,259199998.0
2005-02-21 07:48:00,83.186,83.186,83.152,83.161,206800002.0
2005-02-21 07:49:00,83.183,83.183,83.152,83.154,271399999.0
2005-02-21 07:50:00,83.162,83.185,83.126,83.16,197300001.0
2005-02-21 07:51:00,83.161,83.208,83.155,83.205,202100003.0
2005-02-21 07:52:00,83.177,83.201,83.148,83.162,221499997.0
2005-02-21 07:53:00,83.19,83.208,83.164,83.202,174199996.0
2005-02-21 07:54:00,83.189,83.193,83.162,83.173,112499996.0
2005-02-21 07:55:00,83.159,83.178,83.146,83.149,267300001.0
2005-02-21 07:56:00,83.158,83.161,83.112,83.124,135299999.0
2005-02-21 07:57:00,83.108,83.13,83.097,83.13,180900000.0
2005-02-21 07:58:00,83.11,83.147,83.11,83.138,112500001.0
2005-02-21 07:59:00,83.138,83.138,83.109,83.127,155100001.0
2005-02-21 08:00:00,83.135,83.15,83.125,83.131,185299999.0
2005-02-21 08:01:00,83.145,83.158,83.124,83.138,172900000.0
2005-02-21 08:02:00,83.117,83.186,83.117,83.186,116700000.0
2005-02-21 08:03:00,83.141,83.19,83.141,83.19,172600001.0
2005-02-21 08:04:00,83.143,83.161,83.128,83.141,166399999.0
2005-02-21 08:05:00,83.147,83.161,83.125,83.125,335399999.0
2005-02-21 08:06:00,83.114,83.176,83.104,83.154,124499999.0
2005-02-21 08:07:00,83.139,83.169,83.127,83.144,198899997.0
2005-02-21 08:08:00,83.132,83.176,83.119,83.151,120600001.0
2005-02-21 08:09:00,83.163,83.178,83.149,83.149,219200000.0
2005-02-21 08:10:00,83.159,83.187,83.149,83.187,208499996.0
2005-02-21 08:11:00,83.183,83.201,83.165,83.182,112499998.0
2005-02-21 08:12:00,83.182,83.208,83.171,83.19,222899997.0
2005-02-21 08:13:00,83.203,83.215,83.188,83.215,247900002.0
2005-02-21 08:14:00,83.198,83.223,83.19,83.209,139700002.0
2005-02-21 08:15:00,83.203,83.225,83.18,83.189,183300002.0
2005-02-21 08:16:00,83.167,83.219,83.167,83.219,116700000.0
2005-02-21 08:17:00,83.187,83.204,83.166,83.178,186100000.0
2005-02-21 08:18:00,83.151,83.183,83.151,83.176,153300002.0
2005-02-21 08:19:00,83.165,83.186,83.15,83.173,162300000.0
2005-02-21 08:20:00,83.161,83.187,83.15,83.17,213000001.0
2005-02-21 08:21:00,83.192,83.192,83.148,83.167,306199999.0
2005-02-21 08:22:00,83.147,83.206,83.147,83.206,108400000.0
2005-02-21 08:23:00,83.181,83.216,83.18,83.197,156700001.0
2005-02-21 08:24:00,83.167,83.187,83.158,83.183,180100000.0
2005-02-21 08:25:00,83.158,83.192,83.134,83.172,167300001.0
2005-02-21 08:26:00,83.149,83.207,83.149,83.207,93600000.0
2005-02-21 08:27:00,83.195,83.195,83.158,83.158,132100002.0
2005-02-21 08:28:00,83.191,83.196,83.161,83.161,218699998.0
2005-02-21 08:29:00,83.179,83.185,83.16,83.17,232900000.0
2005-02-21 08:30:00,83.159,83.196,83.146,83.174,235999998.0
2005-02-21 08:31:00,83.183,83.206,83.179,83.202,174800000.0
2005-02-21 08:32:00,83.192,83.199,83.166,83.166,184700001.0
2005-02-21 08:33:00,83.182,83.225,83.176,83.225,325100005.0
2005-02-21 08:34:00,83.173,83.229,83.173,83.198,148700001.0
2005-02-21 08:35:00,83.182,83.207,83.172,83.184,130699999.0
2005-02-21 08:36:00,83.178,83.191,83.163,83.168,237899998.0
2005-02-21 08:37:00,83.179,83.196,83.156,83.196,228300002.0
2005-02-21 08:38:00,83.176,83.205,83.168,83.202,184599997.0
2005-02-21 08:39:00,83.193,83.215,83.182,83.197,158700004.0
2005-02-21 08:40:00,83.212,83.212,83.19,83.191,234800003.0
2005-02-21 08:41:00,83.223,83.262,83.197,83.215,97900001.0
2005-02-21 08:42:00,83.221,83.234,83.207,83.211,280699996.0
2005-02-21 08:43:00,83.235,83.238,83.184,83.2,146400000.0
2005-02-21 08:44:00,83.172,83.212,83.162,83.176,314099999.0
2005-02-21 08:45:00,83.179,83.221,83.172,83.206,66800000.0
2005-02-21 08:46:00,83.211,83.231,83.186,83.197,219999998.0
2005-02-21 08:47:00,83.202,83.223,83.201,83.216,170300001.0
2005-02-21 08:48:00,83.196,83.24,83.183,83.219,136900001.0
2005-02-21 08:49:00,83.213,83.238,83.2,83.21,252500001.0
2005-02-21 08:50:00,83.197,83.224,83.178,83.204,243300001.0
2005-02-21 08:51:00,83.168,83.187,83.135,83.154,325299997.0
2005-02-21 08:52:00,83.148,83.173,83.127,83.15,124000000.0
2005-02-21 08:53:00,83.15,83.172,83.142,83.16,219900001.0
2005-02-21 08:54:00,83.161,83.174,83.127,83.144,283599999.0
2005-02-21 08:55:00,83.175,83.184,83.152,83.162,178999996.0
2005-02-21 08:56:00,83.166,83.191,83.16,83.185,134300001.0
2005-02-21 08:57:00,83.187,83.214,83.182,83.205,146699999.0
2005-02-21 08:58:00,83.194,83.209,83.176,83.183,209800000.0
2005-02-21 08:59:00,83.214,83.23,83.202,83.203,307200002.0
2005-02-21 09:00:00,83.182,83.239,83.182,83.227,232100000.0
2005-02-21 09:01:00,83.235,83.26,83.219,83.223,178400002.0
2005-02-21 09:02:00,83.215,83.273,83.206,83.234,184099999.0
2005-02-21 09:03:00,83.266,83.287,83.249,83.253,311999999.0
2005-02-21 09:04:00,83.239,83.26,83.22,83.224,234699997.0
2005-02-21 09:05:00,83.243,83.271,83.229,83.234,279999995.0
2005-02-21 09:06:00,83.241,83.258,83.229,83.248,137299999.0
2005-02-21 09:07:00,83.225,83.268,83.225,83.268,116200000.0
2005-02-21 09:08:00,83.28,83.286,83.246,83.254,116900002.0
2005-02-21 09:09:00,83.252,83.28,83.248,83.257,216299998.0
2005-02-21 09:10:00,83.235,83.285,83.235,83.285,109499999.0
2005-02-21 09:11:00,83.279,83.292,83.257,83.275,171600000.0
2005-02-21 09:12:00,83.25,83.291,83.245,83.262,107699999.0
2005-02-21 09:13:00,83.264,83.292,83.257,83.272,134799999.0
2005-02-21 09:14:00,83.282,83.304,83.264,83.278,117900000.0
2005-02-21 09:15:00,83.298,83.315,83.273,83.281,278499997.0
2005-02-21 09:16:00,83.28,83.298,83.266,83.29,342600003.0
2005-02-21 09:17:00,83.279,83.298,83.252,83.287,164200001.0
2005-02-21 09:18:00,83.276,83.327,83.258,83.301,176600000.0
2005-02-21 09:19:00,83.297,83.307,83.233,83.233,170800001.0
2005-02-21 09:20:00,83.295,83.297,83.27,83.275,196800001.0
2005-02-21 09:21:00,83.284,83.304,83.269,83.277,281800004.0
2005-02-21 09:22:00,83.305,83.323,83.294,83.3,139399998.0
2005-02-21 09:23:00,83.301,83.319,83.29,83.298,103000000.0
2005-02-21 09:24:00,83.31,83.335,83.291,83.312,195900000.0
2005-02-21 09:25:00,83.337,83.337,83.295,83.295,285400001.0
2005-02-21 09:26:00,83.3,83.338,83.296,83.309,357599995.0
2005-02-21 09:27:00,83.296,83.314,83.25,83.277,188300003.0
2005-02-21 09:28:00,83.276,83.314,83.26,83.299,214899999.0
2005-02-21 09:29:00,83.303,83.344,83.303,83.318,117200002.0
2005-02-21 09:30:00,83.295,83.321,83.281,83.298,192400000.0
2005-02-21 09:31:00,83.297,83.301,83.273,83.273,122000000.0
2005-02-21 09:32:00,83.259,83.273,83.233,83.258,113600000.0
2005-02-21 09:33:00,83.237,83.276,83.236,83.257,163499999.0
2005-02-21 09:34:00,83.263,83.289,83.248,83.264,75899998.0
2005-02-21 09:35:00,83.277,83.3,83.262,83.279,178699999.0
2005-02-21 09:36:00,83.258,83.29,83.258,83.283,135800001.0
2005-02-21 09:37:00,83.276,83.295,83.267,83.286,120699998.0
2005-02-21 09:38:00,83.27,83.274,83.239,83.249,273699996.0
2005-02-21 09:39:00,83.266,83.281,83.239,83.266,263999996.0
2005-02-21 09:40:00,83.258,83.285,83.243,83.261,232100003.0
2005-02-21 09:41:00,83.307,83.308,83.266,83.279,180799997.0
2005-02-21 09:42:00,83.249,83.284,83.246,83.246,278100001.0
2005-02-21 09:43:00,83.267,83.278,83.243,83.246,215300002.0
2005-02-21 09:44:00,83.261,83.295,83.25,83.258,182999999.0
2005-02-21 09:45:00,83.254,83.279,83.254,83.275,220199996.0
2005-02-21 09:46:00,83.263,83.291,83.25,83.291,227100002.0
2005-02-21 09:47:00,83.273,83.29,83.249,83.249,156300000.0
2005-02-21 09:48:00,83.276,83.308,83.267,83.271,143600001.0
2005-02-21 09:49:00,83.3,83.311,83.272,83.287,158500001.0
2005-02-21 09:50:00,83.318,83.318,83.264,83.283,247900000.0
2005-02-21 09:51:00,83.283,83.283,83.258,83.258,156900000.0
2005-02-21 09:52:00,83.27,83.305,83.264,83.281,234499998.0
2005-02-21 09:53:00,83.24,83.287,83.24,83.275,327100001.0
2005-02-21 09:54:00,83.255,83.278,83.248,83.275,209500001.0
2005-02-21 09:55:00,83.266,83.289,83.25,83.258,215199999.0
2005-02-21 09:56:00,83.253,83.298,83.251,83.298,213000003.0
2005-02-21 09:57:00,83.295,83.295,83.236,83.236,180200001.0
2005-02-21 09:58:00,83.246,83.269,83.216,83.25,277100000.0
2005-02-21 09:59:00,83.253,83.264,83.236,83.248,166399999.0
2005-02-21 10:00:00,83.237,83.281,83.227,83.259,133500000.0
2005-02-21 10:01:00,83.279,83.311,83.263,83.311,99000000.0
2005-02-21 10:02:00,83.317,83.318,83.286,83.287,230200000.0
2005-02-21 10:03:00,83.306,83.325,83.279,83.325,211000000.0
2005-02-21 10:04:00,83.296,83.317,83.285,83.295,148100002.0
2005-02-21 10:05:00,83.277,83.31,83.272,83.31,153400001.0
2005-02-21 10:06:00,83.282,83.322,83.282,83.297,298599998.0
2005-02-21 10:07:00,83.286,83.304,83.279,83.295,333500000.0
2005-02-21 10:08:00,83.31,83.311,83.278,83.279,218400001.0
2005-02-21 10:09:00,83.293,83.314,83.284,83.297,161999998.0
2005-02-21 10:10:00,83.285,83.298,83.263,83.263,163700000.0
2005-02-21 10:11:00,83.257,83.296,83.255,83.27,271799997.0
2005-02-21 10:12:00,83.274,83.305,83.266,83.278,214599995.0
2005-02-21 10:13:00,83.253,83.287,83.253,83.284,50200000.0
2005-02-21 10:14:00,83.271,83.271,83.239,83.245,177900001.0
2005-02-21 10:15:00,83.259,83.282,83.259,83.269,233199998.0
2005-02-21 10:16:00,83.254,83.29,83.254,83.28,179799999.0
2005-02-21 10:17:00,83.255,83.285,83.255,83.273,192199997.0
2005-02-21 10:18:00,83.263,83.329,83.263,83.308,153899999.0
2005-02-21 10:19:00,83.275,83.307,83.254,83.264,147200001.0
2005-02-21 10:20:00,83.253,83.293,83.253,83.276,268100006.0
2005-02-21 10:21:00,83.273,83.301,83.262,83.281,143399999.0
2005-02-21 10:22:00,83.266,83.297,83.251,83.276,304599998.0
2005-02-21 10:23:00,83.291,83.311,83.274,83.295,220999997.0
2005-02-21 10:24:00,83.302,83.34,83.293,83.327,128499998.0
2005-02-21 10:25:00,83.305,83.331,83.294,83.307,231200001.0
2005-02-21 10:26:00,83.324,83.327,83.294,83.294,111699998.0
2005-02-21 10:27:00,83.325,83.355,83.321,83.333,175499999.0
2005-02-21 10:28:00,83.328,83.351,83.325,83.347,152899996.0
2005-02-21 10:29:00,83.343,83.347,83.299,83.311,235500000.0
2005-02-21 10:30:00,83.271,83.31,83.259,83.31,192000000.0
2005-02-21 10:31:00,83.334,83.355,83.309,83.331,288300001.0
2005-02-21 10:32:00,83.359,83.369,83.335,83.335,179600001.0
2005-02-21 10:33:00,83.329,83.347,83.312,83.315,194999999.0
2005-02-21 10:34:00,83.327,83.342,83.304,83.304,221900001.0
2005-02-21 10:35:00,83.321,83.344,83.311,83.337,265700001.0
2005-02-21 10:36:00,83.349,83.368,83.339,83.349,170900000.0
2005-02-21 10:37:00,83.352,83.37,83.344,83.366,232500001.0
2005-02-21 10:38:00,83.351,83.363,83.335,83.335,184400001.0
2005-02-21 10:39:00,83.332,83.357,83.316,83.33,171899998.0
2005-02-21 10:40:00,83.32,83.348,83.315,83.323,129700000.0
2005-02-21 10:41:00,83.348,83.372,83.338,83.352,186000001.0
2005-02-21 10:42:00,83.331,83.355,83.321,83.33,243799999.0
2005-02-21 10:43:00,83.335,83.364,83.32,83.323,321399994.0
2005-02-21 10:44:00,83.304,83.338,83.301,83.336,233799999.0
2005-02-21 10:45:00,83.33,83.336,83.312,83.313,150200001.0
2005-02-21 10:46:00,83.322,83.328,83.301,83.328,198999997.0
2005-02-21 10:47:00,83.317,83.318,83.28,83.28,133000001.0
2005-02-21 10:48:00,83.277,83.297,83.266,83.294,116699999.0
2005-02-21 10:49:00,83.286,83.302,83.276,83.285,148300000.0
2005-02-21 10:50:00,83.276,83.289,83.245,83.275,320499998.0
2005-02-21 10:51:00,83.266,83.303,83.265,83.286,207400000.0
2005-02-21 10:52:00,83.261,83.291,83.254,83.288,176600000.0
2005-02-21 10:53:00,83.295,83.299,83.255,83.255,126400000.0
2005-02-21 10:54:00,83.253,83.289,83.253,83.285,138299999.0
2005-02-21 10:55:00,83.291,83.295,83.263,83.264,293400000.0
2005-02-21 10:56:00,83.282,83.303,83.252,83.286,201300000.0
2005-02-21 10:57:00,83.3,83.32,83.286,83.286,211399997.0
2005-02-21 10:58:00,83.29,83.29,83.265,83.265,206999998.0
2005-02-21 10:59:00,83.251,83.287,83.241,83.287,252599999.0
2005-02-21 11:00:00,83.246,83.283,83.213,83.268,228200000.0
2005-02-21 11:01:00,83.255,83.273,83.249,83.273,158699998.0
2005-02-21 11:02:00,83.255,83.275,83.232,83.259,155399999.0
2005-02-21 11:03:00,83.233,83.277,83.233,83.263,236600001.0
2005-02-21 11:04:00,83.24,83.296,83.24,83.296,208000000.0
2005-02-21 11:05:00,83.253,83.282,83.238,83.256,228900001.0
2005-02-21 11:06:00,83.246,83.292,83.246,83.292,114400001.0
2005-02-21 11:07:00,83.277,83.283,83.225,83.225,267799999.0
2005-02-21 11:08:00,83.235,83.245,83.207,83.207,195099998.0
2005-02-21 11:09:00,83.236,83.256,83.215,83.237,242899999.0
2005-02-21 11:10:00,83.233,83.273,83.224,83.247,193200001.0
2005-02-21 11:11:00,83.257,83.282,83.249,83.269,284700001.0
2005-02-21 11:12:00,83.281,83.287,83.265,83.273,249699993.0
2005-02-21 11:13:00,83.284,83.302,83.269,83.293,165000001.0
2005-02-21 11:14:00,83.298,83.298,83.267,83.289,142000000.0
2005-02-21 11:15:00,83.284,83.302,83.263,83.293,197299999.0
2005-02-21 11:16:00,83.274,83.296,83.272,83.296,179999998.0
2005-02-21 11:17:00,83.305,83.335,83.293,83.321,148000002.0
2005-02-21 11:18:00,83.295,83.32,83.28,83.287,220199998.0
2005-02-21 11:19:00,83.29,83.29,83.253,83.253,197399997.0
2005-02-21 11:20:00,83.279,83.287,83.242,83.252,198800000.0
2005-02-21 11:21:00,83.248,83.268,83.241,83.258,189200000.0
2005-02-21 11:22:00,83.209,83.255,83.2,83.255,222200003.0
2005-02-21 11:23:00,83.245,83.279,83.243,83.264,172699999.0
2005-02-21 11:24:00,83.246,83.285,83.229,83.261,68800000.0
2005-02-21 11:25:00,83.265,83.282,83.239,83.246,220000002.0
2005-02-21 11:26:00,83.242,83.26,83.227,83.253,126600002.0
2005-02-21 11:27:00,83.246,83.265,83.235,83.235,159800001.0
2005-02-21 11:28:00,83.236,83.262,83.217,83.217,240399997.0
2005-02-21 11:29:00,83.234,83.28,83.226,83.28,214400000.0
2005-02-21 11:30:00,83.261,83.294,83.261,83.288,227000000.0
2005-02-21 11:31:00,83.262,83.264,83.231,83.233,135700000.0
2005-02-21 11:32:00,83.225,83.243,83.207,83.225,234699998.0
2005-02-21 11:33:00,83.245,83.273,83.232,83.273,277600000.0
2005-02-21 11:34:00,83.231,83.231,83.217,83.219,65200001.0
2005-02-21 11:35:00,83.25,83.264,83.222,83.239,200899998.0
2005-02-21 11:36:00,83.231,83.257,83.222,83.257,110800000.0
2005-02-21 11:37:00,83.25,83.293,83.244,83.279,255000004.0
2005-02-21 11:38:00,83.276,83.297,83.262,83.28,269900004.0
2005-02-21 11:39:00,83.25,83.288,83.238,83.273,140700001.0
2005-02-21 11:40:00,83.252,83.3,83.252,83.297,223200003.0
2005-02-21 11:41:00,83.278,83.314,83.271,83.283,261699999.0
2005-02-21 11:42:00,83.281,83.298,83.272,83.293,179699996.0
2005-02-21 11:43:00,83.273,83.296,83.263,83.285,145000003.0
2005-02-21 11:44:00,83.291,83.291,83.256,83.256,200399998.0
2005-02-21 11:45:00,83.252,83.283,83.248,83.279,278400002.0
2005-02-21 11:46:00,83.258,83.331,83.245,83.305,257199998.0
2005-02-21 11:47:00,83.292,83.316,83.275,83.29,306099998.0
2005-02-21 11:48:00,83.282,83.295,83.262,83.273,192899999.0
2005-02-21 11:49:00,83.269,83.282,83.249,83.263,199399998.0
2005-02-21 11:50:00,83.241,83.259,83.222,83.231,233799997.0
2005-02-21 11:51:00,83.267,83.267,83.23,83.25,277600000.0
2005-02-21 11:52:00,83.261,83.261,83.219,83.219,266799998.0
2005-02-21 11:53:00,83.261,83.279,83.244,83.266,177900001.0
2005-02-21 11:54:00,83.258,83.289,83.252,83.261,236699998.0
2005-02-21 11:55:00,83.246,83.289,83.238,83.282,213300000.0
2005-02-21 11:56:00,83.242,83.292,83.242,83.272,94900000.0
2005-02-21 11:57:00,83.247,83.269,83.242,83.264,227200001.0
2005-02-21 11:58:00,83.255,83.306,83.255,83.302,243799996.0
2005-02-21 11:59:00,83.286,83.318,83.286,83.313,311099994.0
2005-02-21 12:00:00,83.279,83.32,83.279,83.301,297600001.0
2005-02-21 12:01:00,83.315,83.334,83.305,83.32,106999997.0
2005-02-21 12:02:00,83.274,83.294,83.261,83.267,297099999.0
2005-02-21 12:03:00,83.287,83.295,83.258,83.265,232900000.0
2005-02-21 12:04:00,83.306,83.313,83.272,83.272,132899998.0
2005-02-21 12:05:00,83.27,83.299,83.263,83.273,146600002.0
2005-02-21 12:06:00,83.252,83.283,83.245,83.263,213799998.0
2005-02-21 12:07:00,83.261,83.286,83.228,83.268,250500002.0
2005-02-21 12:08:00,83.269,83.3,83.269,83.298,147700003.0
2005-02-21 12:09:00,83.301,83.348,83.301,83.348,113200000.0
2005-02-21 12:10:00,83.326,83.344,83.31,83.325,281199998.0
2005-02-21 12:11:00,83.315,83.315,83.277,83.282,256899997.0
2005-02-21 12:12:00,83.298,83.315,83.297,83.312,67299999.0
2005-02-21 12:13:00,83.285,83.299,83.269,83.269,114599999.0
2005-02-21 12:14:00,83.27,83.313,83.27,83.297,229000000.0
2005-02-21 12:15:00,83.301,83.33,83.289,83.33,42900000.0
2005-02-21 12:16:00,83.311,83.32,83.292,83.295,148200001.0
2005-02-21 12:17:00,83.296,83.299,83.272,83.275,119099999.0
2005-02-21 12:18:00,83.296,83.313,83.276,83.298,242999994.0
2005-02-21 12:19:00,83.298,83.321,83.275,83.301,126400000.0
2005-02-21 12:20:00,83.276,83.297,83.257,83.291,224100001.0
2005-02-21 12:21:00,83.283,83.292,83.266,83.266,188699998.0
2005-02-21 12:22:00,83.285,83.303,83.27,83.282,74200000.0
2005-02-21 12:23:00,83.308,83.323,83.281,83.294,171800003.0
2005-02-21 12:24:00,83.295,83.302,83.264,83.264,248299998.0
2005-02-21 12:25:00,83.275,83.283,83.257,83.258,310900002.0
2005-02-21 12:26:00,83.245,83.262,83.233,83.251,179399999.0
2005-02-21 12:27:00,83.265,83.269,83.224,83.239,147299999.0
2005-02-21 12:28:00,83.238,83.269,83.238,83.264,259000003.0
2005-02-21 12:29:00,83.207,83.245,83.201,83.234,247100000.0
2005-02-21 12:30:00,83.211,83.241,83.199,83.203,190600000.0
2005-02-21 12:31:00,83.219,83.246,83.205,83.231,173999999.0
2005-02-21 12:32:00,83.198,83.227,83.189,83.204,247899997.0
2005-02-21 12:33:00,83.173,83.229,83.173,83.217,296499999.0
2005-02-21 12:34:00,83.238,83.251,83.22,83.22,135699998.0
2005-02-21 12:35:00,83.245,83.256,83.22,83.22,197600002.0
2005-02-21 12:36:00,83.218,83.247,83.211,83.224,297799994.0
2005-02-21 12:37:00,83.203,83.237,83.199,83.217,175300003.0
2005-02-21 12:38:00,83.208,83.221,83.181,83.182,362100003.0
2005-02-21 12:39:00,83.194,83.207,83.173,83.189,193799996.0
2005-02-21 12:40:00,83.195,83.224,83.189,83.203,133499999.0
2005-02-21 12:41:00,83.192,83.209,83.183,83.199,99500000.0
2005-02-21 12:42:00,83.192,83.214,83.18,83.18,128600000.0
2005-02-21 12:43:00,83.16,83.2,83.16,83.18,326099994.0
2005-02-21 12:44:00,83.185,83.187,83.151,83.17,176499999.0
2005-02-21 12:45:00,83.189,83.201,83.171,83.188,197300001.0
2005-02-21 12:46:00,83.179,83.186,83.156,83.168,226999996.0
2005-02-21 12:47:00,83.161,83.192,83.141,83.167,262400003.0
2005-02-21 12:48:00,83.159,83.192,83.159,83.177,95500000.0
2005-02-21 12:49:00,83.167,83.191,83.159,83.18,366500000.0
2005-02-21 12:50:00,83.172,83.188,83.16,83.176,230199996.0
2005-02-21 12:51:00,83.184,83.204,83.176,83.187,175100001.0
2005-02-21 12:52:00,83.192,83.215,83.176,83.197,228199998.0
2005-02-21 12:53:00,83.203,83.217,83.17,83.17,98700000.0
2005-02-21 12:54:00,83.201,83.214,83.177,83.186,281399997.0
2005-02-21 12:55:00,83.178,83.215,83.178,83.211,246499998.0
2005-02-21 12:56:00,83.186,83.215,83.167,83.194,148900000.0
2005-02-21 12:57:00,83.17,83.192,83.168,83.174,127299999.0
2005-02-21 12:58:00,83.212,83.212,83.188,83.196,150000001.0
2005-02-21 12:59:00,83.196,83.217,83.19,83.217,154399998.0
2005-02-21 13:00:00,83.206,83.229,83.194,83.214,175099998.0
2005-02-21 13:01:00,83.209,83.243,83.201,83.219,194700001.0
2005-02-21 13:02:00,83.187,83.216,83.18,83.199,140899997.0
2005-02-21 13:03:00,83.227,83.227,83.167,83.176,214100001.0
2005-02-21 13:04:00,83.148,83.201,83.148,83.201,195700000.0
2005-02-21 13:05:00,83.213,83.213,83.177,83.177,171500002.0
2005-02-21 13:06:00,83.179,83.219,83.179,83.204,209200000.0
2005-02-21 13:07:00,83.216,83.216,83.182,83.182,193900002.0
2005-02-21 13:08:00,83.185,83.205,83.167,83.183,130400002.0
2005-02-21 13:09:00,83.191,83.221,83.176,83.188,205499999.0
2005-02-21 13:10:00,83.199,83.215,83.179,83.195,139400001.0
2005-02-21 13:11:00,83.157,83.204,83.157,83.2,235399997.0
2005-02-21 13:12:00,83.169,83.192,83.146,83.192,199600000.0
2005-02-21 13:13:00,83.22,83.22,83.168,83.168,150600000.0
2005-02-21 13:14:00,83.205,83.23,83.196,83.212,126800000.0
2005-02-21 13:15:00,83.198,83.216,83.188,83.208,228300000.0
2005-02-21 13:16:00,83.206,83.236,83.193,83.201,157100001.0
2005-02-21 13:17:00,83.203,83.219,83.188,83.2,227700001.0
2005-02-21 13:18:00,83.195,83.216,83.19,83.216,162000002.0
2005-02-21 13:19:00,83.228,83.228,83.194,83.194,252100000.0
2005-02-21 13:20:00,83.208,83.233,83.206,83.206,117500000.0
2005-02-21 13:21:00,83.221,83.241,83.201,83.223,288299998.0
2005-02-21 13:22:00,83.193,83.2,83.178,83.183,81700003.0
2005-02-21 13:23:00,83.201,83.22,83.174,83.179,170899999.0
2005-02-21 13:24:00,83.193,83.193,83.137,83.137,260600000.0
2005-02-21 13:25:00,83.124,83.179,83.124,83.179,126699999.0
2005-02-21 13:26:00,83.167,83.175,83.146,83.151,110800000.0
2005-02-21 13:27:00,83.134,83.164,83.124,83.139,290999996.0
2005-02-21 13:28:00,83.125,83.148,83.115,83.127,124300001.0
2005-02-21 13:29:00,83.12,83.145,83.104,83.129,182799999.0
2005-02-21 13:30:00,83.125,83.151,83.108,83.134,121099998.0
2005-02-21 13:31:00,83.156,83.176,83.129,83.139,396900000.0
2005-02-21 13:32:00,83.149,83.173,83.135,83.151,175400001.0
2005-02-21 13:33:00,83.115,83.15,83.115,83.143,133100000.0
2005-02-21 13:34:00,83.132,83.179,83.132,83.145,194800001.0
2005-02-21 13:35:00,83.145,83.185,83.121,83.168,128300000.0
2005-02-21 13:36:00,83.138,83.183,83.134,83.144,243599997.0
2005-02-21 13:37:00,83.156,83.188,83.144,83.183,234000001.0
2005-02-21 13:38:00,83.159,83.181,83.152,83.158,109400000.0
2005-02-21 13:39:00,83.167,83.189,83.151,83.163,224600000.0
2005-02-21 13:40:00,83.142,83.175,83.139,83.16,294999997.0
2005-02-21 13:41:00,83.157,83.166,83.138,83.139,212299999.0
2005-02-21 13:42:00,83.152,83.17,83.14,83.16,245100000.0
2005-02-21 13:43:00,83.132,83.174,83.115,83.139,209999996.0
2005-02-21 13:44:00,83.143,83.162,83.132,83.138,245700001.0
2005-02-21 13:45:00,83.159,83.174,83.134,83.156,224499996.0
2005-02-21 13:46:00,83.148,83.159,83.129,83.154,166699999.0
2005-02-21 13:47:00,83.139,83.169,83.133,83.142,211599999.0
2005-02-21 13:48:00,83.145,83.177,83.13,83.153,337599997.0
2005-02-21 13:49:00,83.148,83.173,83.136,83.157,170400000.0
2005-02-21 13:50:00,83.167,83.176,83.148,83.16,142199998.0
2005-02-21 13:51:00,83.166,83.175,83.155,83.155,208000002.0
2005-02-21 13:52:00,83.159,83.197,83.155,83.169,226000002.0
2005-02-21 13:53:00,83.165,83.171,83.142,83.161,150700001.0
2005-02-21 13:54:00,83.142,83.188,83.142,83.17,177100002.0
2005-02-21 13:55:00,83.146,83.174,83.143,83.174,377000000.0
2005-02-21 13:56:00,83.137,83.168,83.128,83.135,202299998.0
2005-02-21 13:57:00,83.131,83.166,83.128,83.162,173600001.0
2005-02-21 13:58:00,83.129,83.146,83.121,83.138,174099998.0
2005-02-21 13:59:00,83.159,83.172,83.127,83.135,226100002.0
2005-02-21 14:00:00,83.148,83.162,83.133,83.15,199800001.0
2005-02-21 14:01:00,83.152,83.176,83.142,83.169,166400000.0
2005-02-21 14:02:00,83.128,83.16,83.117,83.139,143500000.0
2005-02-21 14:03:00,83.113,83.141,83.108,83.118,187300001.0
2005-02-21 14:04:00,83.108,83.181,83.106,83.164,173799999.0
2005-02-21 14:05:00,83.151,83.17,83.141,83.151,232100001.0
2005-02-21 14:06:00,83.125,83.165,83.108,83.141,190200003.0
2005-02-21 14:07:00,83.145,83.15,83.126,83.13,161500000.0
2005-02-21 14:08:00,83.158,83.178,83.148,83.159,168800001.0
2005-02-21 14:09:00,83.173,83.177,83.148,83.157,236000003.0
2005-02-21 14:10:00,83.144,83.16,83.136,83.143,228900003.0
2005-02-21 14:11:00,83.153,83.167,83.136,83.136,242199997.0
2005-02-21 14:12:00,83.126,83.166,83.126,83.166,207199997.0
2005-02-21 14:13:00,83.185,83.19,83.17,83.174,124400002.0
2005-02-21 14:14:00,83.14,83.18,83.128,83.159,259700002.0
2005-02-21 14:15:00,83.158,83.174,83.132,83.143,307699999.0
2005-02-21 14:16:00,83.109,83.164,83.109,83.16,211599999.0
2005-02-21 14:17:00,83.132,83.155,83.121,83.139,98800000.0
2005-02-21 14:18:00,83.104,83.138,83.104,83.136,192000000.0
2005-02-21 14:19:00,83.117,83.152,83.101,83.136,214999995.0
2005-02-21 14:20:00,83.155,83.181,83.135,83.148,184800002.0
2005-02-21 14:21:00,83.131,83.17,83.125,83.141,200200000.0
2005-02-21 14:22:00,83.119,83.15,83.109,83.13,249300003.0
2005-02-21 14:23:00,83.13,83.166,83.13,83.155,230699998.0
2005-02-21 14:24:00,83.121,83.149,83.12,83.145,240400003.0
2005-02-21 14:25:00,83.119,83.155,83.119,83.131,116900000.0
2005-02-21 14:26:00,83.118,83.168,83.118,83.168,193999997.0
2005-02-21 14:27:00,83.138,83.145,83.117,83.117,116499999.0
2005-02-21 14:28:00,83.135,83.157,83.124,83.136,238999998.0
2005-02-21 14:29:00,83.171,83.179,83.15,83.175,205399999.0
2005-02-21 14:30:00,83.115,83.166,83.115,83.16,240200001.0
2005-02-21 14:31:00,83.18,83.195,83.174,83.193,179100000.0
2005-02-21 14:32:00,83.175,83.179,83.154,83.159,180399998.0
2005-02-21 14:33:00,83.143,83.174,83.119,83.135,205399996.0
2005-02-21 14:34:00,83.133,83.151,83.116,83.123,122499998.0
2005-02-21 14:35:00,83.124,83.154,83.108,83.12,187800000.0
2005-02-21 14:36:00,83.114,83.134,83.113,83.128,133699998.0
2005-02-21 14:37:00,83.16,83.16,83.126,83.128,260200001.0
2005-02-21 14:38:00,83.13,83.157,83.119,83.152,139499999.0
2005-02-21 14:39:00,83.163,83.169,83.137,83.169,158100003.0
2005-02-21 14:40:00,83.142,83.18,83.132,83.158,230099996.0
2005-02-21 14:41:00,83.165,83.183,83.112,83.166,174000002.0
2005-02-21 14:42:00,83.138,83.163,83.134,83.152,149900001.0
2005-02-21 14:43:00,83.165,83.165,83.138,83.139,291300000.0
2005-02-21 14:44:00,83.155,83.171,83.136,83.155,241399996.0
2005-02-21 14:45:00,83.158,83.182,83.142,83.142,204900000.0
2005-02-21 14:46:00,83.139,83.174,83.139,83.166,157800004.0
2005-02-21 14:47:00,83.162,83.176,83.138,83.138,187900003.0
2005-02-21 14:48:00,83.142,83.181,83.131,83.155,179699999.0
2005-02-21 14:49:00,83.133,83.154,83.115,83.119,220700001.0
2005-02-21 14:50:00,83.117,83.152,83.117,83.137,128500001.0
2005-02-21 14:51:00,83.155,83.165,83.127,83.138,168699998.0
2005-02-21 14:52:00,83.162,83.174,83.14,83.153,173499999.0
2005-02-21 14:53:00,83.141,83.178,83.133,83.141,225299999.0
2005-02-21 14:54:00,83.139,83.144,83.115,83.12,120900000.0
2005-02-21 14:55:00,83.13,83.175,83.13,83.175,116500001.0
2005-02-21 14:56:00,83.14,83.155,83.127,83.142,228399996.0
2005-02-21 14:57:00,83.128,83.152,83.118,83.147,160499998.0
2005-02-21 14:58:00,83.116,83.137,83.116,83.135,206999998.0
2005-02-21 14:59:00,83.116,83.162,83.107,83.136,148299999.0
2005-02-21 15:00:00,83.133,83.155,83.117,83.121,231100002.0
2005-02-21 15:01:00,83.13,83.166,83.117,83.133,287999996.0
2005-02-21 15:02:00,83.133,83.172,83.121,83.158,175100000.0
2005-02-21 15:03:00,83.14,83.161,83.123,83.132,147000001.0
2005-02-21 15:04:00,83.14,83.147,83.126,83.126,160699997.0
2005-02-21 15:05:00,83.153,83.155,83.13,83.14,208600000.0
2005-02-21 15:06:00,83.159,83.183,83.147,83.165,267599999.0
2005-02-21 15:07:00,83.177,83.177,83.1,83.129,245500003.0
2005-02-21 15:08:00,83.143,83.159,83.131,83.14,231700003.0
2005-02-21 15:09:00,83.158,83.186,83.152,83.173,262500002.0
2005-02-21 15:10:00,83.181,83.194,83.146,83.177,260299999.0
2005-02-21 15:11:00,83.161,83.205,83.161,83.179,361099998.0
2005-02-21 15:12:00,83.16,83.181,83.146,83.16,212699997.0
2005-02-21 15:13:00,83.155,83.174,83.147,83.174,167600002.0
2005-02-21 15:14:00,83.155,83.183,83.155,83.157,279799999.0
2005-02-21 15:15:00,83.156,83.192,83.156,83.186,207099998.0
2005-02-21 15:16:00,83.176,83.2,83.164,83.18,286999999.0
2005-02-21 15:17:00,83.205,83.206,83.18,83.18,245399998.0
2005-02-21 15:18:00,83.181,83.213,83.181,83.202,357599999.0
2005-02-21 15:19:00,83.17,83.198,83.17,83.196,259299999.0
2005-02-21 15:20:00,83.187,83.209,83.177,83.209,171000000.0
2005-02-21 15:21:00,83.187,83.227,83.185,83.212,205800002.0
2005-02-21 15:22:00,83.214,83.23,83.189,83.204,215399996.0
2005-02-21 15:23:00,83.218,83.242,83.218,83.232,152100001.0
2005-02-21 15:24:00,83.232,83.239,83.206,83.206,221699999.0
2005-02-21 15:25:00,83.232,83.232,83.197,83.199,121300001.0
2005-02-21 15:26:00,83.195,83.221,83.195,83.211,240900002.0
2005-02-21 15:27:00,83.203,83.243,83.203,83.241,176800001.0
2005-02-21 15:28:00,83.216,83.239,83.194,83.204,113100001.0
2005-02-21 15:29:00,83.195,83.204,83.167,83.195,315100000.0
2005-02-21 15:30:00,83.178,83.183,83.136,83.148,182099999.0
2005-02-21 15:31:00,83.164,83.178,83.148,83.154,118800001.0
2005-02-21 15:32:00,83.146,83.177,83.127,83.141,145099998.0
2005-02-21 15:33:00,83.123,83.167,83.123,83.152,171199997.0
2005-02-21 15:34:00,83.134,83.163,83.129,83.135,291699999.0
2005-02-21 15:35:00,83.123,83.145,83.113,83.118,119800000.0
2005-02-21 15:36:00,83.135,83.152,83.109,83.109,320399998.0
2005-02-21 15:37:00,83.119,83.132,83.104,83.104,161900002.0
2005-02-21 15:38:00,83.107,83.153,83.107,83.133,80600000.0
2005-02-21 15:39:00,83.117,83.149,83.112,83.117,175199998.0
2005-02-21 15:40:00,83.115,83.13,83.05,83.086,241399997.0
2005-02-21 15:41:00,83.109,83.15,83.109,83.148,143000001.0
2005-02-21 15:42:00,83.115,83.141,83.106,83.12,92100000.0
2005-02-21 15:43:00,83.129,83.137,83.098,83.099,209200004.0
2005-02-21 15:44:00,83.121,83.149,83.109,83.119,171199999.0
2005-02-21 15:45:00,83.131,83.138,83.099,83.099,224399999.0
2005-02-21 15:46:00,83.096,83.122,83.093,83.121,238000000.0
2005-02-21 15:47:00,83.119,83.134,83.11,83.124,268199999.0
2005-02-21 15:48:00,83.097,83.133,83.091,83.119,119600001.0
2005-02-21 15:49:00,83.127,83.143,83.101,83.108,266600000.0
2005-02-21 15:50:00,83.124,83.136,83.084,83.091,246899993.0
2005-02-21 15:51:00,83.087,83.108,83.077,83.091,158100001.0
2005-02-21 15:52:00,83.068,83.118,83.068,83.118,267199994.0
2005-02-21 15:53:00,83.08,83.117,83.08,83.093,286299997.0
2005-02-21 15:54:00,83.087,83.125,83.087,83.118,182000002.0
2005-02-21 15:55:00,83.111,83.132,83.096,83.11,142699998.0
2005-02-21 15:56:00,83.098,83.126,83.093,83.099,181500001.0
2005-02-21 15:57:00,83.093,83.101,83.066,83.079,131799999.0
2005-02-21 15:58:00,83.096,83.123,83.083,83.098,230300000.0
2005-02-21 15:59:00,83.08,83.138,83.066,83.117,305700000.0
2005-02-21 16:00:00,83.112,83.126,83.094,83.094,240900004.0
2005-02-21 16:01:00,83.083,83.1,83.068,83.078,179799999.0
2005-02-21 16:02:00,83.11,83.12,83.093,83.103,167599998.0
2005-02-21 16:03:00,83.083,83.089,83.042,83.068,165400003.0
2005-02-21 16:04:00,83.09,83.102,83.063,83.063,229699996.0
2005-02-21 16:05:00,83.111,83.115,83.08,83.1,200099998.0
2005-02-21 16:06:00,83.098,83.131,83.088,83.096,130400001.0
2005-02-21 16:07:00,83.095,83.123,83.094,83.113,176800000.0
2005-02-21 16:08:00,83.097,83.124,83.079,83.09,112900000.0
2005-02-21 16:09:00,83.089,83.126,83.089,83.102,178000001.0
2005-02-21 16:10:00,83.082,83.121,83.082,83.121,98199999.0
2005-02-21 16:11:00,83.12,83.137,83.1,83.117,196300001.0
2005-02-21 16:12:00,83.13,83.151,83.118,83.133,176299997.0
2005-02-21 16:13:00,83.155,83.172,83.132,83.158,165999998.0
2005-02-21 16:14:00,83.104,83.154,83.104,83.151,123600000.0
2005-02-21 16:15:00,83.161,83.181,83.144,83.16,276999998.0
2005-02-21 16:16:00,83.147,83.192,83.147,83.192,140000002.0
2005-02-21 16:17:00,83.168,83.207,83.168,83.204,322399994.0
2005-02-21 16:18:00,83.199,83.208,83.17,83.19,301499995.0
2005-02-21 16:19:00,83.184,83.204,83.173,83.188,85899998.0
2005-02-21 16:20:00,83.18,83.206,83.169,83.188,278799995.0
2005-02-21 16:21:00,83.199,83.21,83.178,83.178,213900002.0
2005-02-21 16:22:00,83.195,83.23,83.19,83.21,165500002.0
2005-02-21 16:23:00,83.215,83.242,83.199,83.199,170599999.0
2005-02-21 16:24:00,83.201,83.221,83.192,83.202,78700000.0
2005-02-21 16:25:00,83.189,83.215,83.181,83.208,185200005.0
2005-02-21 16:26:00,83.193,83.206,83.171,83.18,137800001.0
2005-02-21 16:27:00,83.186,83.223,83.174,83.21,300000000.0
2005-02-21 16:28:00,83.198,83.211,83.179,83.184,193399998.0
2005-02-21 16:29:00,83.194,83.208,83.18,83.185,181799998.0
2005-02-21 16:30:00,83.173,83.205,83.167,83.205,226999996.0
2005-02-21 16:31:00,83.186,83.208,83.18,83.195,200900000.0
2005-02-21 16:32:00,83.201,83.216,83.182,83.182,272300003.0
2005-02-21 16:33:00,83.17,83.192,83.168,83.183,150900001.0
2005-02-21 16:34:00,83.157,83.197,83.157,83.197,183800002.0
2005-02-21 16:35:00,83.216,83.217,83.179,83.181,158699999.0
2005-02-21 16:36:00,83.189,83.224,83.181,83.194,190999998.0
2005-02-21 16:37:00,83.211,83.225,83.191,83.205,126600001.0
2005-02-21 16:38:00,83.198,83.226,83.198,83.222,122300001.0
2005-02-21 16:39:00,83.225,83.23,83.188,83.188,300899999.0
2005-02-21 16:40:00,83.195,83.217,83.184,83.192,213100002.0
2005-02-21 16:41:00,83.187,83.208,83.183,83.205,202499999.0
2005-02-21 16:42:00,83.175,83.21,83.175,83.21,238500000.0
2005-02-21 16:43:00,83.19,83.19,83.161,83.171,128000001.0
2005-02-21 16:44:00,83.141,83.18,83.141,83.17,153400000.0
2005-02-21 16:45:00,83.19,83.19,83.162,83.168,254400000.0
2005-02-21 16:46:00,83.158,83.214,83.158,83.214,188500001.0
2005-02-21 16:47:00,83.202,83.218,83.181,83.188,133899998.0
2005-02-21 16:48:00,83.168,83.192,83.16,83.18,254399998.0
2005-02-21 16:49:00,83.182,83.212,83.178,83.195,239000003.0
2005-02-21 16:50:00,83.176,83.211,83.171,83.187,137100000.0
2005-02-21 16:51:00,83.194,83.196,83.17,83.178,164299997.0
2005-02-21 16:52:00,83.165,83.215,83.156,83.197,175900000.0
2005-02-21 16:53:00,83.176,83.204,83.169,83.179,178799997.0
2005-02-21 16:54:00,83.153,83.185,83.153,83.17,105100000.0
2005-02-21 16:55:00,83.168,83.19,83.149,83.165,192500002.0
2005-02-21 16:56:00,83.148,83.182,83.148,83.171,216999997.0
2005-02-21 16:57:00,83.169,83.188,83.145,83.167,192999999.0
2005-02-21 16:58:00,83.134,83.192,83.134,83.19,160599999.0
2005-02-21 16:59:00,83.173,83.186,83.149,83.155,235099998.0
2005-02-21 17:00:00,83.185,83.193,83.155,83.166,249700000.0
2005-02-21 17:01:00,83.151,83.175,83.144,83.161,200600001.0
2005-02-21 17:02:00,83.162,83.182,83.151,83.161,169699998.0
2005-02-21 17:03:00,83.165,83.18,83.139,83.174,371699994.0
2005-02-21 17:04:00,83.145,83.166,83.127,83.137,172100001.0
2005-02-21 17:05:00,83.154,83.173,83.149,83.17,153299998.0
2005-02-21 17:06:00,83.164,83.193,83.164,83.193,91199999.0
2005-02-21 17:07:00,83.184,83.184,83.166,83.175,115899998.0
2005-02-21 17:08:00,83.144,83.187,83.144,83.183,155400000.0
2005-02-21 17:09:00,83.136,83.167,83.11,83.133,165799998.0
2005-02-21 17:10:00,83.153,83.176,83.137,83.158,154700001.0
2005-02-21 17:11:00,83.167,83.185,83.144,83.164,225900000.0
2005-02-21 17:12:00,83.148,83.182,83.127,83.16,174399999.0
2005-02-21 17:13:00,83.163,83.188,83.157,83.188,222799997.0
2005-02-21 17:14:00,83.173,83.193,83.149,83.175,182000001.0
2005-02-21 17:15:00,83.191,83.205,83.167,83.2,255500001.0
2005-02-21 17:16:00,83.167,83.189,83.149,83.165,204100001.0
2005-02-21 17:17:00,83.17,83.186,83.146,83.146,76600000.0
2005-02-21 17:18:00,83.173,83.199,83.161,83.179,138700000.0
2005-02-21 17:19:00,83.197,83.197,83.16,83.176,274699997.0
2005-02-21 17:20:00,83.136,83.177,83.136,83.176,215099999.0
2005-02-21 17:21:00,83.182,83.2,83.165,83.199,171800000.0
2005-02-21 17:22:00,83.175,83.196,83.167,83.182,180999998.0
2005-02-21 17:23:00,83.199,83.218,83.174,83.193,188399999.0
2005-02-21 17:24:00,83.168,83.208,83.148,83.163,118200000.0
2005-02-21 17:25:00,83.181,83.195,83.162,83.181,194400000.0
2005-02-21 17:26:00,83.186,83.212,83.179,83.191,245700002.0
2005-02-21 17:27:00,83.131,83.188,83.131,83.188,90500000.0
2005-02-21 17:28:00,83.207,83.207,83.184,83.184,207199999.0
2005-02-21 17:29:00,83.165,83.21,83.165,83.21,125700001.0
2005-02-21 17:30:00,83.191,83.229,83.191,83.225,176300000.0
2005-02-21 17:31:00,83.2,83.227,83.18,83.197,107400000.0
2005-02-21 17:32:00,83.176,83.206,83.175,83.206,172499998.0
2005-02-21 17:33:00,83.205,83.217,83.177,83.195,230799997.0
2005-02-21 17:34:00,83.179,83.217,83.179,83.217,87900000.0
2005-02-21 17:35:00,83.198,83.225,83.193,83.225,162700001.0
2005-02-21 17:36:00,83.196,83.223,83.191,83.208,217100001.0
2005-02-21 17:37:00,83.208,83.223,83.205,83.22,173700001.0
2005-02-21 17:38:00,83.199,83.225,83.193,83.225,196099999.0
2005-02-21 17:39:00,83.205,83.238,83.187,83.238,81600000.0
2005-02-21 17:40:00,83.208,83.216,83.181,83.186,265999998.0
2005-02-21 17:41:00,83.201,83.201,83.159,83.159,309399999.0
2005-02-21 17:42:00,83.181,83.195,83.166,83.18,81199999.0
2005-02-21 17:43:00,83.183,83.203,83.17,83.203,235899997.0
2005-02-21 17:44:00,83.183,83.215,83.174,83.186,216300000.0
2005-02-21 17:45:00,83.208,83.209,83.175,83.175,253699999.0
2005-02-21 17:46:00,83.174,83.197,83.174,83.193,57000000.0
2005-02-21 17:47:00,83.189,83.189,83.161,83.173,129800000.0
2005-02-21 17:48:00,83.176,83.197,83.165,83.173,121999999.0
2005-02-21 17:49:00,83.178,83.196,83.153,83.177,209100000.0
2005-02-21 17:50:00,83.157,83.204,83.157,83.182,239300001.0
2005-02-21 17:51:00,83.155,83.213,83.15,83.192,229300000.0
2005-02-21 17:52:00,83.176,83.2,83.169,83.2,144600000.0
2005-02-21 17:53:00,83.206,83.219,83.195,83.2,224799999.0
2005-02-21 17:54:00,83.201,83.204,83.17,83.17,154300001.0
2005-02-21 17:55:00,83.192,83.235,83.192,83.225,224800001.0
2005-02-21 17:56:00,83.232,83.242,83.214,83.232,156899997.0
2005-02-21 17:57:00,83.191,83.244,83.191,83.224,94299999.0
2005-02-21 17:58:00,83.194,83.227,83.193,83.227,210799999.0
2005-02-21 17:59:00,83.2,83.205,83.168,83.171,353700000.0
2005-02-21 18:00:00,83.119,83.184,83.119,83.163,271999999.0
2005-02-21 18:01:00,83.197,83.21,83.163,83.2,1100599997.0
2005-02-21 18:02:00,83.209,83.209,83.159,83.177,1938300003.0
2005-02-21 18:03:00,83.32,83.36,83.32,83.35,1784099987.0
2005-02-21 18:04:00,83.194,83.202,83.168,83.171,1784099987.0
2005-02-21 18:05:00,83.173,83.202,83.152,83.2,2017499994.0
2005-02-21 18:06:00,83.194,83.224,83.192,83.208,1921999991.0
2005-02-21 18:07:00,83.179,83.238,83.179,83.195,2082299988.0
2005-02-21 18:08:00,83.213,83.222,83.182,83.192,2026799986.0
2005-02-21 18:09:00,83.252,83.252,83.209,83.209,1603499993.0
2005-02-21 18:10:00,83.236,83.259,83.221,83.252,1787499991.0
2005-02-21 18:11:00,83.213,83.237,83.2,83.218,1010099998.0
2005-02-21 18:12:00,83.204,83.246,83.204,83.225,1207500001.0
2005-02-21 18:13:00,83.225,83.267,83.217,83.264,1776699998.0
2005-02-21 18:14:00,83.229,83.258,83.217,83.233,1823200000.0
2005-02-21 18:15:00,83.36,83.38,83.35,83.36,1946099996.0
2005-02-21 18:16:00,83.215,83.245,83.212,83.231,1946099996.0
2005-02-21 18:17:00,83.215,83.234,83.201,83.208,817099997.0
2005-02-21 18:18:00,83.225,83.251,83.212,83.235,1146400001.0
2005-02-21 18:19:00,83.239,83.279,83.234,83.276,1698199996.0
2005-02-21 18:20:00,83.255,83.263,83.226,83.229,1664000005.0
2005-02-21 18:21:00,83.266,83.28,83.243,83.261,1653799993.0
2005-02-21 18:22:00,83.262,83.262,83.218,83.236,1518100004.0
2005-02-21 18:23:00,83.32,83.36,83.32,83.36,1473900004.0
2005-02-21 18:24:00,83.244,83.258,83.18,83.213,1473900004.0
2005-02-21 18:25:00,83.34,83.35,83.34,83.35,1593999985.0
2005-02-21 18:26:00,83.166,83.201,83.151,83.178,1593999985.0
2005-02-21 18:27:00,83.173,83.206,83.17,83.185,1242499993.0
2005-02-21 18:28:00,83.182,83.211,83.167,83.186,1091499999.0
2005-02-21 18:29:00,83.185,83.212,83.163,83.174,1385299994.0
2005-02-21 18:30:00,83.175,83.211,83.16,83.165,700500000.0
2005-02-21 18:31:00,83.187,83.204,83.165,83.165,983999999.0
2005-02-21 18:32:00,83.175,83.202,83.17,83.187,1966299991.0
2005-02-21 18:33:00,83.178,83.226,83.178,83.225,2061899997.0
2005-02-21 18:34:00,83.209,83.224,83.186,83.209,1621999996.0
2005-02-21 18:35:00,83.202,83.227,83.2,83.223,1425399999.0
2005-02-21 18:36:00,83.217,83.236,83.205,83.229,1704499983.0
2005-02-21 18:37:00,83.233,83.262,83.216,83.245,1287999995.0
2005-02-21 18:38:00,83.241,83.249,83.215,83.216,730600004.0
2005-02-21 18:39:00,83.235,83.256,83.221,83.235,376400000.0
2005-02-21 18:40:00,83.209,83.249,83.197,83.199,957500002.0
2005-02-21 18:41:00,83.243,83.249,83.223,83.223,695299997.0
2005-02-21 18:42:00,83.225,83.248,83.209,83.235,680799999.0
2005-02-21 18:43:00,83.275,83.275,83.224,83.246,1413800004.0
2005-02-21 18:44:00,83.227,83.251,83.205,83.205,880299997.0
2005-02-21 18:45:00,83.208,83.24,83.195,83.212,1023299997.0
2005-02-21 18:46:00,83.191,83.228,83.189,83.199,689599995.0
2005-02-21 18:47:00,83.214,83.254,83.199,83.239,669499995.0
2005-02-21 18:48:00,83.21,83.26,83.21,83.26,644200006.0
2005-02-21 18:49:00,83.244,83.261,83.229,83.25,914399994.0
2005-02-21 18:50:00,83.242,83.262,83.213,83.219,896799999.0
2005-02-21 18:51:00,83.231,83.271,83.224,83.257,481299997.0
2005-02-21 18:52:00,83.251,83.27,83.236,83.25,602599998.0
2005-02-21 18:53:00,83.251,83.296,83.251,83.287,732700002.0
2005-02-21 18:54:00,83.272,83.296,83.258,83.282,751799999.0
2005-02-21 18:55:00,83.232,83.262,83.23,83.255,1012500000.0
2005-02-21 18:56:00,83.218,83.279,83.218,83.265,495300003.0
2005-02-21 18:57:00,83.287,83.306,83.27,83.28,428799997.0
2005-02-21 18:58:00,83.285,83.339,83.267,83.277,1109599998.0
2005-02-21 18:59:00,83.303,83.314,83.286,83.298,915899994.0
2005-02-21 19:00:00,83.287,83.304,83.276,83.288,898300008.0
2005-02-21 19:01:00,83.279,83.306,83.268,83.3,496599998.0
2005-02-21 19:02:00,83.294,83.31,83.275,83.3,330100000.0
2005-02-21 19:03:00,83.291,83.345,83.291,83.32,649399992.0
2005-02-21 19:04:00,83.304,83.327,83.279,83.319,617100002.0
2005-02-21 19:05:00,83.305,83.332,83.285,83.305,336600002.0
2005-02-21 19:06:00,83.288,83.317,83.264,83.282,566400001.0
2005-02-21 19:07:00,83.281,83.317,83.279,83.303,1214499992.0
2005-02-21 19:08:00,83.295,83.316,83.284,83.289,985100008.0
2005-02-21 19:09:00,83.305,83.319,83.278,83.278,757999999.0
2005-02-21 19:10:00,83.31,83.345,83.301,83.322,482399996.0
2005-02-21 19:11:00,83.295,83.363,83.295,83.363,166500003.0
2005-02-21 19:12:00,83.312,83.337,83.279,83.337,476600002.0
2005-02-21 19:13:00,83.301,83.338,83.294,83.3,351000001.0
2005-02-21 19:14:00,83.317,83.356,83.306,83.307,343400003.0
2005-02-21 19:15:00,83.313,83.347,83.302,83.312,720199999.0
2005-02-21 19:16:00,83.342,83.36,83.321,83.34,317399997.0
2005-02-21 19:17:00,83.321,83.373,83.314,83.36,715799999.0
2005-02-21 19:18:00,83.31,83.347,83.287,83.302,419500002.0
2005-02-21 19:19:00,83.291,83.317,83.289,83.311,659100001.0
2005-02-21 19:20:00,83.276,83.33,83.276,83.33,274500001.0
2005-02-21 19:21:00,83.288,83.33,83.285,83.33,407999998.0
2005-02-21 19:22:00,83.288,83.302,83.25,83.302,488499999.0
2005-02-21 19:23:00,83.323,83.345,83.307,83.342,1381299982.0
2005-02-21 19:24:00,83.278,83.308,83.271,83.293,699700002.0
2005-02-21 19:25:00,83.339,83.339,83.299,83.303,1027799991.0
2005-02-21 19:26:00,83.309,83.358,83.295,83.358,1180100000.0
2005-02-21 19:27:00,83.305,83.337,83.302,83.331,1149899996.0
2005-02-21 19:28:00,83.325,83.381,83.325,83.38,602399997.0
2005-02-21 19:29:00,83.341,83.364,83.31,83.34,699800003.0
2005-02-21 19:30:00,83.29,83.33,83.29,83.33,856599996.0
2005-02-21 19:31:00,83.326,83.362,83.326,83.34,494500001.0
2005-02-21 19:32:00,83.342,83.374,83.334,83.342,740599999.0
2005-02-21 19:33:00,83.348,83.386,83.337,83.356,610100004.0
2005-02-21 19:34:00,83.329,83.355,83.316,83.343,942999989.0
2005-02-21 19:35:00,83.373,83.386,83.352,83.37,691799998.0
2005-02-21 19:36:00,83.323,83.349,83.319,83.326,477100004.0
2005-02-21 19:37:00,83.341,83.37,83.33,83.356,326300002.0
2005-02-21 19:38:00,83.358,83.358,83.31,83.31,890100010.0
2005-02-21 19:39:00,83.302,83.351,83.302,83.32,800100000.0
2005-02-21 19:40:00,83.299,83.336,83.284,83.301,568500001.0
2005-02-21 19:41:00,83.309,83.352,83.309,83.333,959799996.0
2005-02-21 19:42:00,83.342,83.367,83.322,83.322,630399995.0
2005-02-21 19:43:00,83.314,83.337,83.311,83.327,404399992.0
2005-02-21 19:44:00,83.315,83.347,83.315,83.347,481600004.0
2005-02-21 19:45:00,83.36,83.37,83.339,83.357,514700004.0
2005-02-21 19:46:00,83.315,83.35,83.3,83.327,385400004.0
2005-02-21 19:47:00,83.317,83.363,83.317,83.345,290400005.0
2005-02-21 19:48:00,83.315,83.365,83.309,83.365,955800003.0
2005-02-21 19:49:00,83.364,83.377,83.333,83.359,537699998.0
2005-02-21 19:50:00,83.335,83.358,83.305,83.343,346700000.0
2005-02-21 19:51:00,83.363,83.367,83.343,83.343,271899996.0
2005-02-21 19:52:00,83.304,83.35,83.296,83.32,460300000.0
2005-02-21 19:53:00,83.314,83.328,83.303,83.325,739200001.0
2005-02-21 19:54:00,83.287,83.351,83.279,83.318,907499998.0
2005-02-21 19:55:00,83.348,83.369,83.325,83.354,273899998.0
2005-02-21 19:56:00,83.312,83.358,83.295,83.339,287000000.0
2005-02-21 19:57:00,83.369,83.386,83.355,83.377,441399997.0
2005-02-21 19:58:00,83.327,83.378,83.316,83.356,779000001.0
2005-02-21 19:59:00,83.342,83.381,83.338,83.379,875000002.0
2005-02-21 20:00:00,83.37,83.38,83.339,83.34,324600002.0
2005-02-21 20:01:00,83.305,83.344,83.305,83.328,397800000.0
2005-02-21 20:02:00,83.341,83.384,83.339,83.347,595900005.0
2005-02-21 20:03:00,83.341,83.377,83.331,83.36,313100001.0
2005-02-21 20:04:00,83.374,83.39,83.329,83.39,256099998.0
2005-02-21 20:05:00,83.38,83.38,83.323,83.378,476799996.0
2005-02-21 20:06:00,83.33,83.359,83.33,83.338,880199993.0
2005-02-21 20:07:00,83.357,83.364,83.331,83.343,818699997.0
2005-02-21 20:08:00,83.336,83.381,83.319,83.381,526700001.0
2005-02-21 20:09:00,83.378,83.393,83.363,83.364,503700000.0
2005-02-21 20:10:00,83.36,83.381,83.345,83.357,678899998.0
2005-02-21 20:11:00,83.34,83.377,83.338,83.377,769099993.0
2005-02-21 20:12:00,83.334,83.342,83.314,83.323,1396699997.0
2005-02-21 20:13:00,83.345,83.364,83.33,83.353,496600002.0
2005-02-21 20:14:00,83.34,83.347,83.312,83.333,547399998.0
2005-02-21 20:15:00,83.385,83.39,83.364,83.369,613199999.0
2005-02-21 20:16:00,83.352,83.367,83.324,83.333,658599997.0
2005-02-21 20:17:00,83.34,83.356,83.331,83.354,352400000.0
2005-02-21 20:18:00,83.344,83.374,83.343,83.374,146200002.0
2005-02-21 20:19:00,83.361,83.37,83.342,83.355,383199998.0
2005-02-21 20:20:00,83.351,83.389,83.339,83.351,624500000.0
2005-02-21 20:21:00,83.36,83.38,83.343,83.349,423199998.0
2005-02-21 20:22:00,83.335,83.371,83.328,83.352,824899999.0
2005-02-21 20:23:00,83.342,83.354,83.314,83.335,670199992.0
2005-02-21 20:24:00,83.352,83.372,83.34,83.372,491799993.0
2005-02-21 20:25:00,83.327,83.35,83.315,83.331,699900000.0
2005-02-21 20:26:00,83.34,83.377,83.329,83.372,510399998.0
2005-02-21 20:27:00,83.385,83.39,83.368,83.37,409399995.0
2005-02-21 20:28:00,83.318,83.338,83.305,83.324,1147899998.0
2005-02-21 20:29:00,83.342,83.35,83.315,83.318,1724500000.0
2005-02-21 20:30:00,83.32,83.36,83.306,83.35,1667999995.0
2005-02-21 20:31:00,83.342,83.358,83.331,83.356,1220900002.0
2005-02-21 20:32:00,83.307,83.339,83.299,83.314,1212799995.0
2005-02-21 20:33:00,83.38,83.387,83.357,83.366,554000001.0
2005-02-21 20:34:00,83.325,83.373,83.309,83.325,357699998.0
2005-02-21 20:35:00,83.366,83.374,83.341,83.341,527700000.0
2005-02-21 20:36:00,83.348,83.361,83.318,83.331,646100002.0
2005-02-21 20:37:00,83.321,83.36,83.305,83.309,626800005.0
2005-02-21 20:38:00,83.3,83.301,83.267,83.284,948800005.0
2005-02-21 20:39:00,83.306,83.333,83.304,83.33,417200003.0
2005-02-21 20:40:00,83.314,83.361,83.314,83.355,1290899988.0
2005-02-21 20:41:00,83.357,83.362,83.336,83.362,995499999.0
2005-02-21 20:42:00,83.367,83.379,83.354,83.36,1066500005.0
2005-02-21 20:43:00,83.342,83.36,83.317,83.323,834100001.0
2005-02-21 20:44:00,83.315,83.329,83.302,83.322,877999991.0
2005-02-21 20:45:00,83.339,83.352,83.324,83.335,736100000.0
2005-02-21 20:46:00,83.315,83.328,83.293,83.31,669800002.0
2005-02-21 20:47:00,83.333,83.35,83.315,83.331,1178399993.0
2005-02-21 20:48:00,83.294,83.323,83.29,83.32,528199999.0
2005-02-21 20:49:00,83.326,83.354,83.321,83.345,381999998.0
2005-02-21 20:50:00,83.323,83.336,83.287,83.314,1100500003.0
2005-02-21 20:51:00,83.312,83.336,83.312,83.336,458600003.0
2005-02-21 20:52:00,83.313,83.36,83.308,83.36,361699997.0
2005-02-21 20:53:00,83.326,83.363,83.313,83.328,1198500002.0
2005-02-21 20:54:00,83.292,83.342,83.292,83.327,477099995.0
2005-02-21 20:55:00,83.315,83.333,83.292,83.299,1289499996.0
2005-02-21 20:56:00,83.271,83.3,83.271,83.295,708900002.0
2005-02-21 20:57:00,83.344,83.359,83.312,83.312,668800002.0
2005-02-21 20:58:00,83.303,83.361,83.303,83.361,1394899994.0
2005-02-21 20:59:00,83.37,83.392,83.352,83.385,1147099994.0
2005-02-21 21:00:00,83.33,83.364,83.33,83.357,1139699999.0
2005-02-21 21:01:00,83.311,83.352,83.311,83.334,919999996.0
2005-02-21 21:02:00,83.329,83.38,83.322,83.36,516799999.0
2005-02-21 21:03:00,83.34,83.387,83.34,83.358,422399998.0
2005-02-21 21:04:00,83.357,83.389,83.322,83.322,436899997.0
2005-02-21 21:05:00,83.337,83.39,83.337,83.39,831799998.0
2005-02-21 21:06:00,83.342,83.342,83.314,83.316,568999997.0
2005-02-21 21:07:00,83.343,83.376,83.338,83.376,788900008.0
2005-02-21 21:08:00,83.355,83.368,83.332,83.335,859399994.0
2005-02-21 21:09:00,83.354,83.379,83.354,83.374,202499999.0
2005-02-21 21:10:00,83.364,83.4,83.351,83.4,770400000.0
2005-02-21 21:11:00,83.349,83.402,83.341,83.365,483700003.0
2005-02-21 21:12:00,83.357,83.367,83.342,83.35,333599996.0
2005-02-21 21:13:00,83.384,83.388,83.345,83.366,460800000.0
2005-02-21 21:14:00,83.327,83.35,83.317,83.334,584300002.0
2005-02-21 21:15:00,83.304,83.343,83.301,83.33,798699997.0
2005-02-21 21:16:00,83.303,83.333,83.302,83.332,766400006.0
2005-02-21 21:17:00,83.332,83.355,83.319,83.333,862599997.0
2005-02-21 21:18:00,83.321,83.353,83.311,83.33,617899999.0
2005-02-21 21:19:00,83.342,83.35,83.313,83.327,871599995.0
2005-02-21 21:20:00,83.336,83.379,83.333,83.365,1199300004.0
2005-02-21 21:21:00,83.382,83.401,83.351,83.379,880400003.0
2005-02-21 21:22:00,83.375,83.394,83.347,83.37,788699997.0
2005-02-21 21:23:00,83.397,83.408,83.377,83.383,712399990.0
2005-02-21 21:24:00,83.352,83.379,83.343,83.354,857899999.0
2005-02-21 21:25:00,83.363,83.395,83.356,83.366,1195999990.0
2005-02-21 21:26:00,83.316,83.343,83.315,83.329,423600000.0
2005-02-21 21:27:00,83.358,83.37,83.346,83.346,428500002.0
2005-02-21 21:28:00,83.36,83.386,83.36,83.381,335900001.0
2005-02-21 21:29:00,83.39,83.398,83.357,83.381,605600002.0
2005-02-21 21:30:00,83.345,83.361,83.323,83.326,472099999.0
2005-02-21 21:31:00,83.372,83.388,83.356,83.376,306500000.0
2005-02-21 21:32:00,83.32,83.336,83.296,83.296,357800000.0
2005-02-21 21:33:00,83.332,83.352,83.309,83.332,438499999.0
2005-02-21 21:34:00,83.337,83.348,83.315,83.329,245899999.0
2005-02-21 21:35:00,83.333,83.351,83.318,83.336,427500001.0
2005-02-21 21:36:00,83.288,83.334,83.283,83.334,565499999.0
2005-02-21 21:37:00,83.31,83.332,83.293,83.332,478699996.0
2005-02-21 21:38:00,83.343,83.364,83.338,83.354,109100000.0
2005-02-21 21:39:00,83.359,83.366,83.338,83.35,397399997.0
2005-02-21 21:40:00,83.307,83.375,83.307,83.375,468799997.0
2005-02-21 21:41:00,83.385,83.39,83.371,83.385,350599999.0
2005-02-21 21:42:00,83.343,83.386,83.331,83.373,330900000.0
2005-02-21 21:43:00,83.39,83.39,83.358,83.37,264300003.0
2005-02-21 21:44:00,83.316,83.352,83.316,83.352,1000200004.0
2005-02-21 21:45:00,83.361,83.378,83.345,83.356,302000000.0
2005-02-21 21:46:00,83.315,83.342,83.314,83.342,193100001.0
2005-02-21 21:47:00,83.323,83.36,83.323,83.36,470999994.0
2005-02-21 21:48:00,83.367,83.38,83.347,83.375,538999998.0
2005-02-21 21:49:00,83.357,83.358,83.318,83.32,297300000.0
2005-02-21 21:50:00,83.299,83.32,83.292,83.305,213200001.0
2005-02-21 21:51:00,83.291,83.321,83.29,83.308,273699999.0
2005-02-21 21:52:00,83.286,83.31,83.269,83.28,153200000.0
2005-02-21 21:53:00,83.263,83.307,83.263,83.307,540499995.0
2005-02-21 21:54:00,83.237,83.311,83.237,83.311,310899995.0
2005-02-21 21:55:00,83.308,83.327,83.293,83.307,269599998.0
2005-02-21 21:56:00,83.289,83.304,83.275,83.282,289599996.0
2005-02-21 21:57:00,83.323,83.323,83.275,83.275,92700001.0
2005-02-21 21:58:00,83.286,83.322,83.286,83.315,199100000.0
2005-02-21 21:59:00,83.332,83.332,83.307,83.311,505200002.0
2005-02-21 22:00:00,83.308,83.337,83.299,83.326,605399998.0
2005-02-21 22:01:00,83.313,83.343,83.297,83.329,672200004.0
2005-02-21 22:02:00,83.382,83.382,83.332,83.343,790400001.0
2005-02-21 22:03:00,83.343,83.363,83.31,83.31,373499994.0
2005-02-21 22:04:00,83.297,83.354,83.297,83.337,774300001.0
2005-02-21 22:05:00,83.35,83.375,83.35,83.367,176699997.0
2005-02-21 22:06:00,83.339,83.36,83.329,83.331,206700001.0
2005-02-21 22:07:00,83.319,83.34,83.311,83.335,281899999.0
2005-02-21 22:08:00,83.313,83.316,83.294,83.294,133400001.0
2005-02-21 22:09:00,83.322,83.342,83.301,83.32,228199996.0
2005-02-21 22:10:00,83.327,83.327,83.293,83.3,264000000.0
2005-02-21 22:11:00,83.353,83.363,83.335,83.34,491699999.0
2005-02-21 22:12:00,83.302,83.358,83.302,83.358,417199992.0
2005-02-21 22:13:00,83.309,83.353,83.309,83.343,434799999.0
2005-02-21 22:14:00,83.353,83.36,83.331,83.331,332500005.0
2005-02-21 22:15:00,83.346,83.346,83.309,83.322,183699998.0
2005-02-21 22:16:00,83.281,83.345,83.281,83.345,451300003.0
2005-02-21 22:17:00,83.314,83.334,83.3,83.311,182400000.0
2005-02-21 22:18:00,83.298,83.327,83.286,83.286,342399998.0
2005-02-21 22:19:00,83.283,83.303,83.274,83.303,329100003.0
2005-02-21 22:20:00,83.309,83.352,83.298,83.329,291099994.0
2005-02-21 22:21:00,83.35,83.35,83.3,83.304,312099989.0
2005-02-21 22:22:00,83.297,83.342,83.297,83.34,291700002.0
2005-02-21 22:23:00,83.347,83.359,83.327,83.353,370300001.0
2005-02-21 22:24:00,83.303,83.317,83.281,83.295,254499997.0
2005-02-21 22:25:00,83.305,83.325,83.298,83.317,159400001.0
2005-02-21 22:26:00,83.262,83.282,83.256,83.282,97300000.0
2005-02-21 22:27:00,83.309,83.34,83.287,83.306,712400006.0
2005-02-21 22:28:00,83.3,83.336,83.293,83.314,260000001.0
2005-02-21 22:29:00,83.283,83.337,83.271,83.337,208699998.0
2005-02-21 22:30:00,83.309,83.332,83.281,83.281,118900001.0
2005-02-21 22:31:00,83.303,83.324,83.278,83.318,375600001.0
2005-02-21 22:32:00,83.296,83.36,83.296,83.332,294000000.0
2005-02-21 22:33:00,83.322,83.351,83.304,83.334,618899995.0
2005-02-21 22:34:00,83.299,83.349,83.289,83.349,574300001.0
2005-02-21 22:35:00,83.347,83.364,83.341,83.355,208699999.0
2005-02-21 22:36:00,83.338,83.361,83.322,83.361,334800002.0
2005-02-21 22:37:00,83.354,83.371,83.341,83.363,202599998.0
2005-02-21 22:38:00,83.305,83.32,83.285,83.32,174199999.0
2005-02-21 22:39:00,83.302,83.345,83.302,83.345,331399996.0
2005-02-21 22:40:00,83.302,83.345,83.287,83.315,275099995.0
2005-02-21 22:41:00,83.323,83.353,83.302,83.313,249200005.0
2005-02-21 22:42:00,83.312,83.361,83.312,83.338,158600001.0
2005-02-21 22:43:00,83.336,83.356,83.302,83.326,178900000.0
2005-02-21 22:44:00,83.274,83.32,83.257,83.266,502000006.0
2005-02-21 22:45:00,83.326,83.332,83.284,83.303,486100007.0
2005-02-21 22:46:00,83.298,83.306,83.259,83.259,222600000.0
2005-02-21 22:47:00,83.306,83.326,83.267,83.295,256599999.0
2005-02-21 22:48:00,83.311,83.328,83.295,83.297,426399997.0
2005-02-21 22:49:00,83.291,83.33,83.29,83.32,285599996.0
2005-02-21 22:50:00,83.284,83.335,83.279,83.335,284000001.0
2005-02-21 22:51:00,83.346,83.352,83.314,83.316,302399998.0
2005-02-21 22:52:00,83.302,83.326,83.279,83.308,101599999.0
2005-02-21 22:53:00,83.339,83.36,83.311,83.35,492800001.0
2005-02-21 22:54:00,83.321,83.345,83.303,83.321,244200000.0
2005-02-21 22:55:00,83.33,83.34,83.308,83.309,302000001.0
2005-02-21 22:56:00,83.281,83.299,83.257,83.279,194300002.0
2005-02-21 22:57:00,83.272,83.294,83.241,83.288,283800001.0
2005-02-21 22:58:00,83.301,83.32,83.279,83.286,129699999.0
2005-02-21 22:59:00,83.29,83.339,83.261,83.261,547799997.0
2005-02-21 23:00:00,83.307,83.332,83.284,83.284,293300000.0
2005-02-21 23:01:00,83.314,83.324,83.229,83.298,106800000.0
2005-02-21 23:02:00,83.324,83.35,83.305,83.314,231899998.0
2005-02-21 23:03:00,83.335,83.338,83.305,83.305,269000000.0
2005-02-21 23:04:00,83.288,83.309,83.275,83.288,222399996.0
2005-02-21 23:05:00,83.283,83.327,83.283,83.327,179899995.0
2005-02-21 23:06:00,83.275,83.352,83.275,83.327,200799997.0
2005-02-21 23:07:00,83.331,83.349,83.307,83.34,193800000.0
2005-02-21 23:08:00,83.269,83.304,83.269,83.304,117099999.0
2005-02-21 23:09:00,83.328,83.338,83.298,83.301,166300003.0
2005-02-21 23:10:00,83.298,83.333,83.293,83.295,304599999.0
2005-02-21 23:11:00,83.321,83.334,83.305,83.32,216500002.0
2005-02-21 23:12:00,83.295,83.335,83.285,83.319,153000000.0
2005-02-21 23:13:00,83.321,83.323,83.296,83.296,136800000.0
2005-02-21 23:14:00,83.266,83.278,83.253,83.258,302299998.0
2005-02-21 23:15:00,83.29,83.315,83.276,83.315,160900001.0
2005-02-21 23:16:00,83.296,83.331,83.282,83.313,235800000.0
2005-02-21 23:17:00,83.305,83.321,83.29,83.291,200599998.0
2005-02-21 23:18:00,83.3,83.329,83.3,83.329,206300002.0
2005-02-21 23:19:00,83.352,83.362,83.33,83.347,125099998.0
2005-02-21 23:20:00,83.312,83.34,83.294,83.34,275600002.0
2005-02-21 23:21:00,83.301,83.322,83.29,83.29,120900002.0
2005-02-21 23:22:00,83.284,83.292,83.268,83.276,255900002.0
2005-02-21 23:23:00,83.279,83.298,83.25,83.275,165799999.0
2005-02-21 23:24:00,83.28,83.319,83.267,83.306,139199998.0
2005-02-21 23:25:00,83.29,83.309,83.279,83.3,146900002.0
2005-02-21 23:26:00,83.276,83.322,83.276,83.319,139299998.0
2005-02-21 23:27:00,83.345,83.35,83.328,83.334,189399996.0
2005-02-21 23:28:00,83.28,83.295,83.273,83.291,159500001.0
2005-02-21 23:29:00,83.271,83.309,83.271,83.291,192200000.0
2005-02-21 23:30:00,83.291,83.324,83.281,83.299,99300000.0
2005-02-21 23:31:00,83.31,83.33,83.267,83.305,206100003.0
2005-02-21 23:32:00,83.278,83.322,83.278,83.322,119100000.0
2005-02-21 23:33:00,83.319,83.335,83.283,83.287,195000002.0
2005-02-21 23:34:00,83.289,83.316,83.283,83.306,269200000.0
2005-02-21 23:35:00,83.311,83.342,83.301,83.318,197300000.0
2005-02-21 23:36:00,83.302,83.313,83.281,83.281,248999998.0
2005-02-21 23:37:00,83.309,83.334,83.297,83.334,165199996.0
2005-02-21 23:38:00,83.277,83.331,83.277,83.325,203100002.0
2005-02-21 23:39:00,83.34,83.34,83.32,83.33,365199996.0
2005-02-21 23:40:00,83.305,83.335,83.288,83.321,365199996.0
2005-02-21 23:41:00,83.34,83.34,83.307,83.314,284099997.0
2005-02-21 23:42:00,83.345,83.353,83.322,83.324,244400003.0
2005-02-21 23:43:00,83.328,83.342,83.306,83.324,143199998.0
2005-02-21 23:44:00,83.335,83.344,83.317,83.317,115299999.0
2005-02-21 23:45:00,83.335,83.357,83.321,83.335,197500002.0
2005-02-21 23:46:00,83.329,83.363,83.317,83.34,208699999.0
2005-02-21 23:47:00,83.363,83.365,83.33,83.33,112600001.0
2005-02-21 23:48:00,83.322,83.365,83.322,83.365,79599999.0
2005-02-21 23:49:00,83.338,83.352,83.314,83.335,135399998.0
2005-02-21 23:50:00,83.318,83.364,83.31,83.34,187800001.0
2005-02-21 23:51:00,83.299,83.365,83.299,83.359,128399998.0
2005-02-21 23:52:00,83.358,83.385,83.351,83.36,261699998.0
2005-02-21 23:53:00,83.376,83.397,83.356,83.397,143600001.0
2005-02-21 23:54:00,83.345,83.38,83.345,83.38,88500000.0
2005-02-21 23:55:00,83.369,83.383,83.347,83.359,196499999.0
2005-02-21 23:56:00,83.32,83.34,83.319,83.34,175500002.0
2005-02-21 23:57:00,83.353,83.373,83.337,83.352,114499999.0
2005-02-21 23:58:00,83.327,83.37,83.316,83.331,225000003.0
2005-02-21 23:59:00,83.336,83.36,83.325,83.342,258899995.0
2005-02-22 00:00:00,83.344,83.36,83.334,83.356,206299998.0
2005-02-22 00:01:00,83.355,83.374,83.337,83.361,351700002.0
2005-02-22 00:02:00,83.355,83.355,83.328,83.333,172600000.0
2005-02-22 00:03:00,83.371,83.371,83.324,83.324,157600000.0
2005-02-22 00:04:00,83.314,83.331,83.291,83.306,182799998.0
2005-02-22 00:05:00,83.328,83.342,83.31,83.31,190800001.0
2005-02-22 00:06:00,83.324,83.349,83.319,83.335,99400001.0
2005-02-22 00:07:00,83.319,83.35,83.308,83.336,138499999.0
2005-02-22 00:08:00,83.308,83.334,83.308,83.331,202800000.0
2005-02-22 00:09:00,83.341,83.341,83.305,83.311,187199999.0
2005-02-22 00:10:00,83.303,83.315,83.28,83.306,185999999.0
2005-02-22 00:11:00,83.362,83.366,83.34,83.34,212200002.0
2005-02-22 00:12:00,83.35,83.37,83.35,83.365,146799999.0
2005-02-22 00:13:00,83.376,83.388,83.353,83.373,275799999.0
2005-02-22 00:14:00,83.334,83.356,83.329,83.35,216399998.0
2005-02-22 00:15:00,83.327,83.335,83.301,83.31,107200000.0
2005-02-22 00:16:00,83.341,83.35,83.321,83.332,193800000.0
2005-02-22 00:17:00,83.341,83.353,83.333,83.348,145700000.0
2005-02-22 00:18:00,83.353,83.353,83.316,83.327,340100003.0
2005-02-22 00:19:00,83.329,83.353,83.316,83.336,199400003.0
2005-02-22 00:20:00,83.3,83.329,83.3,83.326,215200001.0
2005-02-22 00:21:00,83.315,83.319,83.281,83.285,115000000.0
2005-02-22 00:22:00,83.269,83.317,83.269,83.298,267900002.0
2005-02-22 00:23:00,83.342,83.345,83.302,83.33,362699996.0
2005-02-22 00:24:00,83.28,83.327,83.28,83.319,271200000.0
2005-02-22 00:25:00,83.365,83.372,83.35,83.354,109899999.0
2005-02-22 00:26:00,83.308,83.349,83.308,83.349,210300000.0
2005-02-22 00:27:00,83.33,83.352,83.309,83.335,201299997.0
2005-02-22 00:28:00,83.312,83.335,83.299,83.301,269600002.0
2005-02-22 00:29:00,83.33,83.33,83.304,83.314,149800001.0
2005-02-22 00:30:00,83.286,83.336,83.286,83.332,167300000.0
2005-02-22 00:31:00,83.33,83.347,83.328,83.345,216300002.0
2005-02-22 00:32:00,83.304,83.312,83.275,83.293,208000003.0
2005-02-22 00:33:00,83.344,83.35,83.321,83.327,252000002.0
2005-02-22 00:34:00,83.284,83.341,83.284,83.341,129600000.0
2005-02-22 00:35:00,83.314,83.338,83.3,83.313,126100000.0
2005-02-22 00:36:00,83.316,83.336,83.299,83.321,227500002.0
2005-02-22 00:37:00,83.303,83.32,83.271,83.271,212899995.0
2005-02-22 00:38:00,83.271,83.296,83.251,83.272,276200003.0
2005-02-22 00:39:00,83.304,83.32,83.275,83.291,137700000.0
2005-02-22 00:40:00,83.318,83.318,83.266,83.266,310000002.0
2005-02-22 00:41:00,83.272,83.321,83.272,83.321,145300000.0
2005-02-22 00:42:00,83.272,83.318,83.252,83.279,347100000.0
2005-02-22 00:43:00,83.298,83.331,83.288,83.318,206299998.0
2005-02-22 00:44:00,83.312,83.331,83.293,83.293,236800002.0
2005-02-22 00:45:00,83.312,83.312,83.281,83.281,183099998.0
2005-02-22 00:46:00,83.287,83.303,83.281,83.291,100600000.0
2005-02-22 00:47:00,83.276,83.297,83.271,83.295,225899999.0
2005-02-22 00:48:00,83.289,83.323,83.281,83.323,268099999.0
2005-02-22 00:49:00,83.295,83.312,83.286,83.289,196600001.0
2005-02-22 00:50:00,83.277,83.314,83.276,83.291,207399998.0
2005-02-22 00:51:00,83.272,83.326,83.272,83.297,226299999.0
2005-02-22 00:52:00,83.305,83.326,83.291,83.291,127900001.0
2005-02-22 00:53:00,83.282,83.301,83.263,83.267,133300002.0
2005-02-22 00:54:00,83.27,83.282,83.239,83.239,83499998.0
2005-02-22 00:55:00,83.258,83.271,83.245,83.255,230800000.0
2005-02-22 00:56:00,83.258,83.268,83.231,83.231,123799999.0
2005-02-22 00:57:00,83.213,83.241,83.21,83.23,154500002.0
2005-02-22 00:58:00,83.213,83.243,83.205,83.227,78299998.0
2005-02-22 00:59:00,83.236,83.249,83.226,83.247,115299999.0
2005-02-22 01:00:00,83.27,83.27,83.217,83.217,244900000.0
2005-02-22 01:01:00,83.219,83.241,83.205,83.229,204299997.0
2005-02-22 01:02:00,83.209,83.244,83.198,83.221,166900000.0
2005-02-22 01:03:00,83.231,83.249,83.202,83.217,113300001.0
2005-02-22 01:04:00,83.235,83.271,83.235,83.257,191300000.0
2005-02-22 01:05:00,83.25,83.262,83.236,83.249,91500000.0
2005-02-22 01:06:00,83.231,83.264,83.231,83.254,196600000.0
2005-02-22 01:07:00,83.257,83.285,83.257,83.285,157899999.0
2005-02-22 01:08:00,83.251,83.296,83.25,83.26,331699996.0
2005-02-22 01:09:00,83.239,83.273,83.239,83.264,213399997.0
2005-02-22 01:10:00,83.261,83.275,83.256,83.264,171500000.0
2005-02-22 01:11:00,83.269,83.269,83.238,83.238,261099999.0
2005-02-22 01:12:00,83.233,83.245,83.211,83.229,176300000.0
2005-02-22 01:13:00,83.211,83.228,83.196,83.219,222700002.0
2005-02-22 01:14:00,83.183,83.211,83.178,83.211,238900001.0
2005-02-22 01:15:00,83.21,83.21,83.179,83.179,117799998.0
2005-02-22 01:16:00,83.185,83.19,83.165,83.165,97300000.0
2005-02-22 01:17:00,83.223,83.223,83.177,83.177,331000000.0
2005-02-22 01:18:00,83.178,83.197,83.159,83.165,247200001.0
2005-02-22 01:19:00,83.184,83.2,83.168,83.188,223800000.0
2005-02-22 01:20:00,83.177,83.211,83.167,83.182,175700003.0
2005-02-22 01:21:00,83.203,83.205,83.179,83.185,248099995.0
2005-02-22 01:22:00,83.186,83.209,83.179,83.196,147099998.0
2005-02-22 01:23:00,83.191,83.217,83.172,83.217,86700000.0
2005-02-22 01:24:00,83.196,83.216,83.176,83.196,76099999.0
2005-02-22 01:25:00,83.219,83.219,83.186,83.186,250500003.0
2005-02-22 01:26:00,83.2,83.205,83.173,83.184,239799998.0
2005-02-22 01:27:00,83.2,83.215,83.187,83.204,159800000.0
2005-02-22 01:28:00,83.213,83.226,83.198,83.203,184599997.0
2005-02-22 01:29:00,83.2,83.207,83.18,83.19,197000000.0
2005-02-22 01:30:00,83.161,83.196,83.159,83.181,165900001.0
2005-02-22 01:31:00,83.192,83.21,83.178,83.205,339800002.0
2005-02-22 01:32:00,83.188,83.21,83.175,83.192,200299997.0
2005-02-22 01:33:00,83.218,83.226,83.191,83.211,115699999.0
2005-02-22 01:34:00,83.164,83.212,83.164,83.212,215200000.0
2005-02-22 01:35:00,83.216,83.227,83.196,83.208,91500000.0
2005-02-22 01:36:00,83.226,83.231,83.204,83.207,140999999.0
2005-02-22 01:37:00,83.205,83.238,83.205,83.237,64800000.0
2005-02-22 01:38:00,83.242,83.242,83.215,83.215,138500000.0
2005-02-22 01:39:00,83.221,83.239,83.208,83.22,124400001.0
2005-02-22 01:40:00,83.222,83.238,83.201,83.22,224499999.0
2005-02-22 01:41:00,83.217,83.236,83.206,83.211,191199999.0
2005-02-22 01:42:00,83.236,83.241,83.215,83.215,154000000.0
2005-02-22 01:43:00,83.221,83.233,83.204,83.219,94899999.0
2005-02-22 01:44:00,83.194,83.229,83.179,83.191,197800005.0
2005-02-22 01:45:00,83.221,83.221,83.188,83.188,225599997.0
2005-02-22 01:46:00,83.179,83.219,83.179,83.219,230800001.0
2005-02-22 01:47:00,83.214,83.244,83.207,83.23,220999999.0
2005-02-22 01:48:00,83.182,83.237,83.182,83.234,197500000.0
2005-02-22 01:49:00,83.221,83.251,83.209,83.221,251800002.0
2005-02-22 01:50:00,83.238,83.238,83.203,83.218,141100000.0
2005-02-22 01:51:00,83.207,83.228,83.198,83.22,172699999.0
2005-02-22 01:52:00,83.201,83.25,83.201,83.25,209400001.0
2005-02-22 01:53:00,83.204,83.234,83.196,83.233,221099998.0
2005-02-22 01:54:00,83.227,83.231,83.189,83.189,194300005.0
2005-02-22 01:55:00,83.201,83.218,83.199,83.217,145400001.0
2005-02-22 01:56:00,83.187,83.235,83.187,83.235,134200001.0
2005-02-22 01:57:00,83.253,83.253,83.202,83.202,134299999.0
2005-02-22 01:58:00,83.211,83.228,83.193,83.224,306399999.0
2005-02-22 01:59:00,83.229,83.244,83.216,83.22,390499991.0
2005-02-22 02:00:00,83.227,83.261,83.227,83.261,100700000.0
2005-02-22 02:01:00,83.243,83.25,83.218,83.224,390599999.0
2005-02-22 02:02:00,83.242,83.252,83.216,83.216,173100000.0
2005-02-22 02:03:00,83.247,83.27,83.238,83.268,256900002.0
2005-02-22 02:04:00,83.272,83.291,83.252,83.291,249199997.0
2005-02-22 02:05:00,83.278,83.294,83.264,83.282,109900000.0
2005-02-22 02:06:00,83.287,83.289,83.269,83.27,181999998.0
2005-02-22 02:07:00,83.29,83.305,83.268,83.285,332200003.0
2005-02-22 02:08:00,83.285,83.289,83.255,83.255,136099999.0
2005-02-22 02:09:00,83.271,83.305,83.267,83.305,144399999.0
2005-02-22 02:10:00,83.285,83.301,83.27,83.289,168099998.0
2005-02-22 02:11:00,83.279,83.298,83.267,83.286,218500002.0
2005-02-22 02:12:00,83.255,83.284,83.254,83.268,316700001.0
2005-02-22 02:13:00,83.279,83.285,83.252,83.252,133700001.0
2005-02-22 02:14:00,83.261,83.285,83.248,83.252,187200000.0
2005-02-22 02:15:00,83.267,83.272,83.23,83.243,186200001.0
2005-02-22 02:16:00,83.238,83.268,83.208,83.251,202199995.0
2005-02-22 02:17:00,83.259,83.276,83.238,83.257,178199998.0
2005-02-22 02:18:00,83.24,83.272,83.231,83.252,265200003.0
2005-02-22 02:19:00,83.253,83.271,83.245,83.245,203100001.0
2005-02-22 02:20:00,83.254,83.268,83.23,83.244,136499999.0
2005-02-22 02:21:00,83.243,83.256,83.225,83.237,275900002.0
2005-02-22 02:22:00,83.244,83.267,83.235,83.241,49600000.0
2005-02-22 02:23:00,83.259,83.274,83.244,83.265,315799999.0
2005-02-22 02:24:00,83.238,83.271,83.238,83.259,169999999.0
2005-02-22 02:25:00,83.248,83.264,83.232,83.242,270099995.0
2005-02-22 02:26:00,83.262,83.283,83.257,83.259,174900003.0
2005-02-22 02:27:00,83.28,83.295,83.264,83.29,218900000.0
2005-02-22 02:28:00,83.264,83.294,83.263,83.28,175399997.0
2005-02-22 02:29:00,83.28,83.31,83.26,83.289,208100002.0
2005-02-22 02:30:00,83.282,83.301,83.264,83.295,283699996.0
2005-02-22 02:31:00,83.289,83.304,83.275,83.276,217699999.0
2005-02-22 02:32:00,83.277,83.312,83.265,83.275,132100000.0
2005-02-22 02:33:00,83.273,83.297,83.251,83.292,230399998.0
2005-02-22 02:34:00,83.262,83.291,83.259,83.267,183400002.0
2005-02-22 02:35:00,83.272,83.286,83.257,83.257,133300000.0
2005-02-22 02:36:00,83.24,83.272,83.24,83.259,131200001.0
2005-02-22 02:37:00,83.245,83.245,83.191,83.191,172400001.0
2005-02-22 02:38:00,83.224,83.229,83.198,83.2,260300003.0
2005-02-22 02:39:00,83.214,83.232,83.176,83.198,290300001.0
2005-02-22 02:40:00,83.21,83.225,83.196,83.225,259200000.0
2005-02-22 02:41:00,83.204,83.223,83.178,83.213,232400002.0
2005-02-22 02:42:00,83.199,83.222,83.183,83.2,182999999.0
2005-02-22 02:43:00,83.195,83.232,83.18,83.203,276199999.0
2005-02-22 02:44:00,83.185,83.225,83.178,83.224,150200002.0
2005-02-22 02:45:00,83.225,83.23,83.198,83.198,347900000.0
2005-02-22 02:46:00,83.205,83.248,83.194,83.246,287199998.0
2005-02-22 02:47:00,83.245,83.249,83.217,83.217,264000000.0
2005-02-22 02:48:00,83.217,83.245,83.201,83.23,154800000.0
2005-02-22 02:49:00,83.229,83.25,83.224,83.235,233199998.0
2005-02-22 02:50:00,83.237,83.267,83.224,83.254,193299999.0
2005-02-22 02:51:00,83.222,83.247,83.222,83.244,135700001.0
2005-02-22 02:52:00,83.217,83.246,83.205,83.208,194399998.0
2005-02-22 02:53:00,83.237,83.237,83.203,83.203,221300004.0
2005-02-22 02:54:00,83.186,83.229,83.186,83.217,113800000.0
2005-02-22 02:55:00,83.178,83.211,83.174,83.199,110799999.0
2005-02-22 02:56:00,83.178,83.196,83.164,83.164,160400001.0
2005-02-22 02:57:00,83.167,83.181,83.148,83.177,230600001.0
2005-02-22 02:58:00,83.172,83.19,83.154,83.169,200800000.0
2005-02-22 02:59:00,83.143,83.16,83.135,83.146,184699998.0
2005-02-22 03:00:00,83.119,83.143,83.102,83.108,161399999.0
2005-02-22 03:01:00,83.088,83.111,83.081,83.1,146300002.0
2005-02-22 03:02:00,83.081,83.1,83.056,83.063,124200000.0
2005-02-22 03:03:00,83.039,83.072,83.028,83.029,212299997.0
2005-02-22 03:04:00,83.023,83.041,83.017,83.036,86299998.0
2005-02-22 03:05:00,83.012,83.04,83.002,83.03,158800001.0
2005-02-22 03:06:00,83.008,83.05,83.008,83.05,246099997.0
2005-02-22 03:07:00,83.026,83.049,83.018,83.03,155499999.0
2005-02-22 03:08:00,83.03,83.054,83.023,83.045,306500002.0
2005-02-22 03:09:00,83.031,83.053,83.022,83.053,335100001.0
2005-02-22 03:10:00,83.044,83.066,83.03,83.05,243799998.0
2005-02-22 03:11:00,83.067,83.074,83.041,83.041,120500001.0
2005-02-22 03:12:00,83.023,83.061,83.0,83.039,278799996.0
2005-02-22 03:13:00,83.032,83.05,83.011,83.013,119900003.0
2005-02-22 03:14:00,83.003,83.028,82.995,82.995,230299999.0
2005-02-22 03:15:00,82.997,83.022,82.989,83.022,223400002.0
2005-02-22 03:16:00,82.979,83.029,82.979,83.023,196000000.0
2005-02-22 03:17:00,83.017,83.028,82.988,82.988,200199999.0
2005-02-22 03:18:00,82.994,83.031,82.994,83.019,224299998.0
2005-02-22 03:19:00,83.032,83.04,83.003,83.003,164700001.0
2005-02-22 03:20:00,83.013,83.034,83.0,83.02,186700000.0
2005-02-22 03:21:00,83.028,83.041,83.002,83.02,173399999.0
2005-02-22 03:22:00,83.031,83.044,83.015,83.015,263999997.0
2005-02-22 03:23:00,83.017,83.035,83.012,83.034,114700000.0
2005-02-22 03:24:00,83.005,83.033,82.992,83.008,211400001.0
2005-02-22 03:25:00,83.01,83.01,82.982,82.982,213799998.0
2005-02-22 03:26:00,82.959,82.997,82.941,82.957,223799997.0
2005-02-22 03:27:00,82.98,82.989,82.948,82.948,168400000.0
2005-02-22 03:28:00,82.942,82.967,82.936,82.945,157900001.0
2005-02-22 03:29:00,82.965,82.977,82.944,82.955,187900000.0
2005-02-22 03:30:00,82.967,82.984,82.956,82.974,201100000.0
2005-02-22 03:31:00,82.948,82.971,82.931,82.941,154200002.0
2005-02-22 03:32:00,82.92,82.937,82.893,82.916,202300001.0
2005-02-22 03:33:00,82.884,82.92,82.884,82.905,368499996.0
2005-02-22 03:34:00,82.884,82.935,82.884,82.926,130600001.0
2005-02-22 03:35:00,82.888,82.931,82.888,82.897,137400000.0
2005-02-22 03:36:00,82.89,82.911,82.884,82.896,174900000.0
2005-02-22 03:37:00,82.922,82.926,82.896,82.912,228299999.0
2005-02-22 03:38:00,82.91,82.942,82.91,82.934,221299995.0
2005-02-22 03:39:00,82.909,82.948,82.909,82.928,221800001.0
2005-02-22 03:40:00,82.901,82.927,82.891,82.897,263199997.0
2005-02-22 03:41:00,82.893,82.896,82.865,82.865,153900002.0
2005-02-22 03:42:00,82.858,82.858,82.827,82.827,122099999.0
2005-02-22 03:43:00,82.852,82.869,82.791,82.791,194499998.0
2005-02-22 03:44:00,82.824,82.85,82.803,82.817,263200001.0
2005-02-22 03:45:00,82.829,82.865,82.814,82.846,104400000.0
2005-02-22 03:46:00,82.867,82.872,82.844,82.848,316099993.0
2005-02-22 03:47:00,82.879,82.893,82.854,82.862,154100000.0
2005-02-22 03:48:00,82.878,82.88,82.842,82.861,109500001.0
2005-02-22 03:49:00,82.886,82.891,82.847,82.864,184600003.0
2005-02-22 03:50:00,82.857,82.886,82.85,82.869,211399997.0
2005-02-22 03:51:00,82.853,82.878,82.844,82.874,175100000.0
2005-02-22 03:52:00,82.861,82.89,82.846,82.88,119800001.0
2005-02-22 03:53:00,82.854,82.899,82.834,82.864,171100000.0
2005-02-22 03:54:00,82.891,82.916,82.881,82.888,145899998.0
2005-02-22 03:55:00,82.912,82.923,82.898,82.901,260799995.0
2005-02-22 03:56:00,82.89,82.924,82.864,82.874,191399999.0
2005-02-22 03:57:00,82.876,82.902,82.866,82.888,201099999.0
2005-02-22 03:58:00,82.878,82.932,82.861,82.914,124100002.0
2005-02-22 03:59:00,82.897,82.914,82.874,82.887,140000000.0
2005-02-22 04:00:00,82.87,82.89,82.832,82.851,215400001.0
2005-02-22 04:01:00,82.855,82.865,82.816,82.817,93200000.0
2005-02-22 04:02:00,82.847,82.854,82.817,82.837,172499999.0
2005-02-22 04:03:00,82.836,82.855,82.824,82.845,112900000.0
2005-02-22 04:04:00,82.821,82.848,82.807,82.833,182800002.0
2005-02-22 04:05:00,82.833,82.856,82.824,82.835,208700003.0
2005-02-22 04:06:00,82.825,82.859,82.825,82.832,114399999.0
2005-02-22 04:07:00,82.84,82.848,82.814,82.833,187699997.0
2005-02-22 04:08:00,82.838,82.847,82.811,82.811,198899999.0
2005-02-22 04:09:00,82.867,82.872,82.825,82.865,234899999.0
2005-02-22 04:10:00,82.85,82.863,82.819,82.839,227500001.0
2005-02-22 04:11:00,82.84,82.861,82.825,82.836,210300002.0
2005-02-22 04:12:00,82.849,82.856,82.827,82.837,234300001.0
2005-02-22 04:13:00,82.819,82.857,82.813,82.845,215499997.0
2005-02-22 04:14:00,82.833,82.85,82.784,82.795,158100001.0
2005-02-22 04:15:00,82.783,82.803,82.761,82.767,230000001.0
2005-02-22 04:16:00,82.803,82.803,82.763,82.764,288999996.0
2005-02-22 04:17:00,82.789,82.807,82.768,82.789,229400000.0
2005-02-22 04:18:00,82.797,82.824,82.778,82.796,162100000.0
2005-02-22 04:19:00,82.782,82.823,82.782,82.799,246200000.0
2005-02-22 04:20:00,82.803,82.82,82.789,82.805,167100002.0
2005-02-22 04:21:00,82.809,82.841,82.804,82.817,132700003.0
2005-02-22 04:22:00,82.824,82.837,82.804,82.806,127900000.0
2005-02-22 04:23:00,82.83,82.832,82.805,82.805,172799999.0
2005-02-22 04:24:00,82.82,82.836,82.798,82.824,159900000.0
2005-02-22 04:25:00,82.843,82.843,82.804,82.817,240900001.0
2005-02-22 04:26:00,82.815,82.815,82.782,82.782,97700000.0
2005-02-22 04:27:00,82.821,82.821,82.787,82.801,146799999.0
2005-02-22 04:28:00,82.813,82.813,82.787,82.792,199000001.0
2005-02-22 04:29:00,82.77,82.805,82.767,82.792,219600000.0
2005-02-22 04:30:00,82.792,82.792,82.75,82.756,184100001.0
2005-02-22 04:31:00,82.787,82.795,82.766,82.767,244299999.0
2005-02-22 04:32:00,82.794,82.818,82.793,82.814,154000004.0
2005-02-22 04:33:00,82.827,82.827,82.787,82.8,242099998.0
2005-02-22 04:34:00,82.797,82.832,82.797,82.819,130099997.0
2005-02-22 04:35:00,82.797,82.825,82.797,82.825,88100000.0
2005-02-22 04:36:00,82.816,82.825,82.792,82.804,142900000.0
2005-02-22 04:37:00,82.778,82.809,82.778,82.798,138999998.0
2005-02-22 04:38:00,82.8,82.81,82.76,82.773,158800001.0
2005-02-22 04:39:00,82.78,82.81,82.766,82.794,92300000.0
2005-02-22 04:40:00,82.771,82.804,82.771,82.791,312399996.0
2005-02-22 04:41:00,82.772,82.785,82.752,82.773,174000000.0
2005-02-22 04:42:00,82.764,82.787,82.759,82.762,268699998.0
2005-02-22 04:43:00,82.764,82.784,82.762,82.784,109100000.0
2005-02-22 04:44:00,82.756,82.775,82.75,82.771,226599998.0
2005-02-22 04:45:00,82.72,82.756,82.717,82.741,221199998.0
2005-02-22 04:46:00,82.743,82.758,82.723,82.755,261099997.0
2005-02-22 04:47:00,82.723,82.735,82.701,82.71,192199998.0
2005-02-22 04:48:00,82.697,82.704,82.674,82.682,186799999.0
2005-02-22 04:49:00,82.693,82.704,82.678,82.686,223999996.0
2005-02-22 04:50:00,82.681,82.701,82.672,82.678,123900002.0
2005-02-22 04:51:00,82.695,82.697,82.672,82.695,260800000.0
2005-02-22 04:52:00,82.689,82.702,82.672,82.688,202600000.0
2005-02-22 04:53:00,82.691,82.691,82.653,82.653,253499998.0
2005-02-22 04:54:00,82.655,82.667,82.617,82.637,276300005.0
2005-02-22 04:55:00,82.635,82.678,82.635,82.659,122200000.0
2005-02-22 04:56:00,82.634,82.674,82.634,82.674,102499999.0
2005-02-22 04:57:00,82.66,82.684,82.651,82.661,199399999.0
2005-02-22 04:58:00,82.665,82.677,82.639,82.658,210199999.0
2005-02-22 04:59:00,82.658,82.695,82.658,82.69,143500000.0
2005-02-22 05:00:00,82.684,82.704,82.682,82.701,145599999.0
2005-02-22 05:01:00,82.673,82.707,82.665,82.679,103599998.0
2005-02-22 05:02:00,82.705,82.765,82.698,82.739,175700000.0
2005-02-22 05:03:00,82.739,82.775,82.735,82.775,204199999.0
2005-02-22 05:04:00,82.749,82.804,82.744,82.804,157000000.0
2005-02-22 05:05:00,82.799,82.825,82.775,82.813,103000000.0
2005-02-22 05:06:00,82.809,82.831,82.794,82.794,216099999.0
2005-02-22 05:07:00,82.825,82.825,82.796,82.796,151699998.0
2005-02-22 05:08:00,82.827,82.835,82.8,82.8,189100000.0
2005-02-22 05:09:00,82.811,82.837,82.8,82.821,255600000.0
2005-02-22 05:10:00,82.815,82.843,82.804,82.82,133099998.0
2005-02-22 05:11:00,82.799,82.834,82.768,82.768,253300001.0
2005-02-22 05:12:00,82.805,82.82,82.797,82.819,137499998.0
2005-02-22 05:13:00,82.809,82.841,82.807,82.841,128900000.0
2005-02-22 05:14:00,82.835,82.868,82.833,82.854,272099999.0
2005-02-22 05:15:00,82.867,82.883,82.837,82.855,165899998.0
2005-02-22 05:16:00,82.831,82.892,82.831,82.892,260900000.0
2005-02-22 05:17:00,82.874,82.9,82.859,82.873,263500002.0
2005-02-22 05:18:00,82.879,82.884,82.856,82.86,171100003.0
2005-02-22 05:19:00,82.878,82.945,82.873,82.913,127800001.0
2005-02-22 05:20:00,82.933,82.933,82.901,82.902,221300001.0
2005-02-22 05:21:00,82.91,82.965,82.91,82.959,299900004.0
2005-02-22 05:22:00,82.939,82.975,82.938,82.969,259699999.0
2005-02-22 05:23:00,82.965,82.976,82.944,82.944,205800000.0
2005-02-22 05:24:00,82.967,83.0,82.958,82.972,193600001.0
2005-02-22 05:25:00,82.957,82.994,82.957,82.993,134800000.0
2005-02-22 05:26:00,82.954,82.98,82.948,82.98,166700000.0
2005-02-22 05:27:00,82.977,82.994,82.953,82.973,216100005.0
2005-02-22 05:28:00,82.96,82.986,82.939,82.971,202199995.0
2005-02-22 05:29:00,82.959,82.969,82.934,82.946,217300003.0
2005-02-22 05:30:00,82.955,82.979,82.945,82.953,207700002.0
2005-02-22 05:31:00,82.898,82.943,82.898,82.927,308699996.0
2005-02-22 05:32:00,82.9,82.936,82.897,82.911,200600000.0
2005-02-22 05:33:00,82.907,82.922,82.881,82.9,283699997.0
2005-02-22 05:34:00,82.886,82.901,82.843,82.862,156800001.0
2005-02-22 05:35:00,82.869,82.873,82.835,82.835,230400002.0
2005-02-22 05:36:00,82.849,82.871,82.835,82.835,179399999.0
2005-02-22 05:37:00,82.857,82.926,82.857,82.915,176599999.0
2005-02-22 05:38:00,82.905,82.916,82.868,82.87,182899997.0
2005-02-22 05:39:00,82.878,82.953,82.862,82.953,220799999.0
2005-02-22 05:40:00,82.942,82.99,82.932,82.969,87700000.0
2005-02-22 05:41:00,82.986,83.013,82.969,82.985,370699999.0
2005-02-22 05:42:00,83.004,83.019,82.966,82.987,200899999.0
2005-02-22 05:43:00,82.976,83.017,82.976,83.01,182200000.0
2005-02-22 05:44:00,82.974,83.007,82.954,82.986,133500003.0
2005-02-22 05:45:00,82.986,82.996,82.956,82.971,160299997.0
2005-02-22 05:46:00,82.975,83.019,82.975,83.019,218700002.0
2005-02-22 05:47:00,82.996,83.042,82.991,83.038,183399998.0
2005-02-22 05:48:00,83.005,83.031,82.996,82.998,194000000.0
2005-02-22 05:49:00,83.0,83.058,83.0,83.039,142500000.0
2005-02-22 05:50:00,82.994,83.018,82.973,82.988,109300003.0
2005-02-22 05:51:00,82.976,83.003,82.972,83.002,179599998.0
2005-02-22 05:52:00,82.981,83.005,82.974,83.0,217699998.0
2005-02-22 05:53:00,83.015,83.026,82.981,82.981,154799999.0
2005-02-22 05:54:00,82.962,83.014,82.962,82.996,150400000.0
2005-02-22 05:55:00,82.992,83.002,82.97,82.97,161599998.0
2005-02-22 05:56:00,82.995,82.999,82.968,82.968,134800000.0
2005-02-22 05:57:00,82.99,83.002,82.968,82.999,167199999.0
2005-02-22 05:58:00,82.98,82.998,82.97,82.977,162699998.0
2005-02-22 05:59:00,82.978,82.985,82.957,82.957,190799997.0
2005-02-22 06:00:00,82.97,82.988,82.947,82.947,278600003.0
2005-02-22 06:01:00,82.967,82.972,82.927,82.927,202300002.0
2005-02-22 06:02:00,82.928,82.958,82.911,82.939,128599998.0
2005-02-22 06:03:00,82.928,82.959,82.928,82.959,193899999.0
2005-02-22 06:04:00,82.953,82.966,82.925,82.931,164000003.0
2005-02-22 06:05:00,82.96,82.96,82.925,82.927,156300000.0
2005-02-22 06:06:00,82.926,82.963,82.918,82.946,77900001.0
2005-02-22 06:07:00,82.934,82.956,82.91,82.91,141200000.0
2005-02-22 06:08:00,82.924,82.947,82.91,82.917,168300001.0
2005-02-22 06:09:00,82.923,82.93,82.898,82.908,184599999.0
2005-02-22 06:10:00,82.931,82.932,82.905,82.905,114200001.0
2005-02-22 06:11:00,82.914,82.92,82.875,82.875,88599998.0
2005-02-22 06:12:00,82.857,82.885,82.849,82.868,283899999.0
2005-02-22 06:13:00,82.873,82.882,82.845,82.863,164599998.0
2005-02-22 06:14:00,82.855,82.898,82.853,82.867,210700001.0
2005-02-22 06:15:00,82.872,82.897,82.832,82.84,180700001.0
2005-02-22 06:16:00,82.84,82.866,82.831,82.853,203100000.0
2005-02-22 06:17:00,82.854,82.883,82.846,82.872,168199999.0
2005-02-22 06:18:00,82.859,82.867,82.833,82.833,190599996.0
2005-02-22 06:19:00,82.841,82.869,82.818,82.82,169600002.0
2005-02-22 06:20:00,82.814,82.845,82.814,82.842,123499998.0
2005-02-22 06:21:00,82.846,82.871,82.829,82.833,104700000.0
2005-02-22 06:22:00,82.841,82.857,82.826,82.85,256999999.0
2005-02-22 06:23:00,82.857,82.86,82.824,82.824,242500002.0
2005-02-22 06:24:00,82.81,82.853,82.81,82.83,360699995.0
2005-02-22 06:25:00,82.828,82.864,82.826,82.851,271000002.0
2005-02-22 06:26:00,82.83,82.835,82.81,82.83,221999999.0
2005-02-22 06:27:00,82.821,82.852,82.816,82.852,164499999.0
2005-02-22 06:28:00,82.845,82.859,82.811,82.859,207299997.0
2005-02-22 06:29:00,82.836,82.848,82.802,82.848,226099998.0
2005-02-22 06:30:00,82.797,82.84,82.793,82.84,127200000.0
2005-02-22 06:31:00,82.827,82.843,82.816,82.826,195800000.0
2005-02-22 06:32:00,82.821,82.84,82.804,82.823,165799998.0
2005-02-22 06:33:00,82.83,82.842,82.811,82.826,235599999.0
2005-02-22 06:34:00,82.821,82.835,82.8,82.827,193499997.0
2005-02-22 06:35:00,82.784,82.807,82.771,82.789,214199999.0
2005-02-22 06:36:00,82.78,82.806,82.771,82.78,189000003.0
2005-02-22 06:37:00,82.802,82.824,82.794,82.823,170500000.0
2005-02-22 06:38:00,82.807,82.842,82.801,82.832,306500003.0
2005-02-22 06:39:00,82.809,82.831,82.802,82.831,227699999.0
2005-02-22 06:40:00,82.825,82.855,82.818,82.818,197200000.0
2005-02-22 06:41:00,82.834,82.853,82.82,82.839,148400000.0
2005-02-22 06:42:00,82.813,82.86,82.813,82.842,197699997.0
2005-02-22 06:43:00,82.844,82.846,82.819,82.819,319700003.0
2005-02-22 06:44:00,82.838,82.851,82.815,82.826,130000000.0
2005-02-22 06:45:00,82.826,82.848,82.815,82.826,189100003.0
2005-02-22 06:46:00,82.833,82.846,82.809,82.809,183699997.0
2005-02-22 06:47:00,82.813,82.838,82.794,82.794,175100000.0
2005-02-22 06:48:00,82.777,82.818,82.777,82.802,256300002.0
2005-02-22 06:49:00,82.801,82.826,82.801,82.822,199100002.0
2005-02-22 06:50:00,82.827,82.85,82.816,82.831,283400000.0
2005-02-22 06:51:00,82.843,82.843,82.798,82.798,159700000.0
2005-02-22 06:52:00,82.797,82.835,82.797,82.831,184000000.0
2005-02-22 06:53:00,82.845,82.847,82.812,82.829,172799997.0
2005-02-22 06:54:00,82.824,82.844,82.817,82.822,192199999.0
2005-02-22 06:55:00,82.83,82.837,82.817,82.818,172600000.0
2005-02-22 06:56:00,82.821,82.843,82.811,82.823,243699997.0
2005-02-22 06:57:00,82.841,82.851,82.828,82.837,102600002.0
2005-02-22 06:58:00,82.811,82.837,82.808,82.811,168300001.0
2005-02-22 06:59:00,82.844,82.85,82.821,82.827,156099997.0
2005-02-22 07:00:00,82.825,82.845,82.814,82.824,68600000.0
2005-02-22 07:01:00,82.806,82.843,82.806,82.829,188600001.0
2005-02-22 07:02:00,82.799,82.842,82.794,82.823,230499996.0
2005-02-22 07:03:00,82.817,82.842,82.811,82.833,147600001.0
2005-02-22 07:04:00,82.836,82.854,82.834,82.853,187700002.0
2005-02-22 07:05:00,82.819,82.847,82.818,82.837,214800002.0
2005-02-22 07:06:00,82.816,82.836,82.814,82.832,137099999.0
2005-02-22 07:07:00,82.838,82.854,82.817,82.829,167700000.0
2005-02-22 07:08:00,82.818,82.848,82.818,82.829,186600003.0
2005-02-22 07:09:00,82.826,82.852,82.812,82.823,101700001.0
2005-02-22 07:10:00,82.834,82.847,82.819,82.839,150200001.0
2005-02-22 07:11:00,82.829,82.842,82.817,82.819,195999995.0
2005-02-22 07:12:00,82.82,82.851,82.82,82.848,157300000.0
2005-02-22 07:13:00,82.832,82.846,82.816,82.821,209500000.0
2005-02-22 07:14:00,82.824,82.858,82.819,82.858,320800000.0
2005-02-22 07:15:00,82.851,82.857,82.817,82.82,240699999.0
2005-02-22 07:16:00,82.808,82.852,82.785,82.814,308500002.0
2005-02-22 07:17:00,82.837,82.856,82.81,82.831,204999999.0
2005-02-22 07:18:00,82.862,82.862,82.827,82.827,212799997.0
2005-02-22 07:19:00,82.843,82.855,82.818,82.828,261799998.0
2005-02-22 07:20:00,82.802,82.842,82.802,82.825,214700002.0
2005-02-22 07:21:00,82.8,82.836,82.799,82.82,173099999.0
2005-02-22 07:22:00,82.807,82.843,82.801,82.843,68099999.0
2005-02-22 07:23:00,82.829,82.859,82.812,82.831,185300002.0
2005-02-22 07:24:00,82.814,82.857,82.796,82.853,173400002.0
2005-02-22 07:25:00,82.854,82.854,82.825,82.827,264100002.0
2005-02-22 07:26:00,82.805,82.819,82.778,82.819,238900000.0
2005-02-22 07:27:00,82.771,82.801,82.762,82.769,213799997.0
2005-02-22 07:28:00,82.755,82.795,82.755,82.783,211600000.0
2005-02-22 07:29:00,82.79,82.79,82.751,82.751,123700000.0
2005-02-22 07:30:00,82.76,82.782,82.75,82.775,137900000.0
2005-02-22 07:31:00,82.756,82.782,82.747,82.768,159900000.0
2005-02-22 07:32:00,82.748,82.8,82.748,82.8,147599997.0
2005-02-22 07:33:00,82.771,82.788,82.74,82.755,257000000.0
2005-02-22 07:34:00,82.74,82.779,82.74,82.756,181099997.0
2005-02-22 07:35:00,82.765,82.787,82.754,82.784,293599999.0
2005-02-22 07:36:00,82.791,82.802,82.768,82.776,186399995.0
2005-02-22 07:37:00,82.772,82.797,82.769,82.79,173100001.0
2005-02-22 07:38:00,82.765,82.809,82.765,82.786,171500000.0
2005-02-22 07:39:00,82.807,82.821,82.784,82.821,189199998.0
2005-02-22 07:40:00,82.821,82.856,82.813,82.834,196299999.0
2005-02-22 07:41:00,82.823,82.844,82.816,82.844,163299999.0
2005-02-22 07:42:00,82.833,82.833,82.783,82.783,153000000.0
2005-02-22 07:43:00,82.8,82.822,82.788,82.815,218399998.0
2005-02-22 07:44:00,82.817,82.827,82.787,82.799,176800000.0
2005-02-22 07:45:00,82.803,82.832,82.786,82.798,129799999.0
2005-02-22 07:46:00,82.799,82.824,82.773,82.803,168000002.0
2005-02-22 07:47:00,82.801,82.807,82.769,82.782,127400001.0
2005-02-22 07:48:00,82.792,82.82,82.789,82.811,179000002.0
2005-02-22 07:49:00,82.801,82.827,82.79,82.815,323200000.0
2005-02-22 07:50:00,82.824,82.836,82.763,82.763,251300002.0
2005-02-22 07:51:00,82.822,82.839,82.811,82.839,114300001.0
2005-02-22 07:52:00,82.833,82.846,82.807,82.822,212599998.0
2005-02-22 07:53:00,82.828,82.886,82.807,82.886,176400001.0
2005-02-22 07:54:00,82.845,82.845,82.815,82.815,74999999.0
2005-02-22 07:55:00,82.83,82.857,82.812,82.814,265199997.0
2005-02-22 07:56:00,82.805,82.838,82.784,82.794,143599999.0
2005-02-22 07:57:00,82.804,82.822,82.793,82.803,205100002.0
2005-02-22 07:58:00,82.807,82.823,82.78,82.795,211899999.0
2005-02-22 07:59:00,82.8,82.867,82.8,82.867,97000000.0
2005-02-22 08:00:00,82.834,82.837,82.792,82.792,118200001.0
2005-02-22 08:01:00,82.81,82.83,82.804,82.81,119300000.0
2005-02-22 08:02:00,82.815,82.844,82.803,82.813,163100001.0
2005-02-22 08:03:00,82.816,82.833,82.806,82.823,242399998.0
2005-02-22 08:04:00,82.791,82.825,82.789,82.81,121100000.0
2005-02-22 08:05:00,82.798,82.817,82.779,82.809,303899999.0
2005-02-22 08:06:00,82.815,82.832,82.797,82.797,120899999.0
2005-02-22 08:07:00,82.823,82.852,82.809,82.809,265299999.0
2005-02-22 08:08:00,82.834,82.849,82.812,82.812,122700003.0
2005-02-22 08:09:00,82.782,82.836,82.782,82.816,243400001.0
2005-02-22 08:10:00,82.786,82.827,82.786,82.826,274399998.0
2005-02-22 08:11:00,82.802,82.815,82.784,82.785,225600001.0
2005-02-22 08:12:00,82.786,82.814,82.765,82.799,144499999.0
2005-02-22 08:13:00,82.807,82.825,82.799,82.804,239799998.0
2005-02-22 08:14:00,82.814,82.833,82.801,82.812,149800001.0
2005-02-22 08:15:00,82.831,82.831,82.802,82.818,153699998.0
2005-02-22 08:16:00,82.786,82.866,82.786,82.866,172099999.0
2005-02-22 08:17:00,82.843,82.887,82.834,82.887,135200001.0
2005-02-22 08:18:00,82.847,82.89,82.847,82.89,131700001.0
2005-02-22 08:19:00,82.843,82.889,82.843,82.886,148499999.0
2005-02-22 08:20:00,82.859,82.904,82.859,82.891,236200002.0
2005-02-22 08:21:00,82.895,82.91,82.864,82.886,218899999.0
2005-02-22 08:22:00,82.886,82.897,82.853,82.871,253800002.0
2005-02-22 08:23:00,82.864,82.877,82.829,82.831,226699997.0
2005-02-22 08:24:00,82.838,82.863,82.829,82.848,229099999.0
2005-02-22 08:25:00,82.851,82.881,82.826,82.861,198999997.0
2005-02-22 08:26:00,82.848,82.87,82.838,82.842,205500000.0
2005-02-22 08:27:00,82.854,82.878,82.839,82.839,108899999.0
2005-02-22 08:28:00,82.855,82.88,82.838,82.843,284500000.0
2005-02-22 08:29:00,82.843,82.86,82.824,82.841,105700000.0
2005-02-22 08:30:00,82.844,82.867,82.827,82.845,251099997.0
2005-02-22 08:31:00,82.845,82.881,82.843,82.869,180600002.0
2005-02-22 08:32:00,82.857,82.897,82.852,82.857,190400000.0
2005-02-22 08:33:00,82.873,82.913,82.863,82.888,268999997.0
2005-02-22 08:34:00,82.906,82.924,82.871,82.871,172299999.0
2005-02-22 08:35:00,82.874,82.913,82.867,82.909,214099999.0
2005-02-22 08:36:00,82.902,82.924,82.892,82.913,190099999.0
2005-02-22 08:37:00,82.915,82.927,82.907,82.919,134599999.0
2005-02-22 08:38:00,82.923,82.932,82.898,82.914,242500001.0
2005-02-22 08:39:00,82.927,82.947,82.908,82.917,107400001.0
2005-02-22 08:40:00,82.907,82.931,82.904,82.931,160199997.0
2005-02-22 08:41:00,82.908,82.93,82.877,82.897,197199996.0
2005-02-22 08:42:00,82.888,82.91,82.872,82.885,147200000.0
2005-02-22 08:43:00,82.88,82.914,82.88,82.894,136299999.0
2005-02-22 08:44:00,82.905,82.915,82.878,82.888,331899998.0
2005-02-22 08:45:00,82.886,82.915,82.884,82.915,115599998.0
2005-02-22 08:46:00,82.893,82.904,82.88,82.882,166300000.0
2005-02-22 08:47:00,82.893,82.921,82.88,82.883,144500001.0
2005-02-22 08:48:00,82.888,82.907,82.873,82.907,157700000.0
2005-02-22 08:49:00,82.896,82.899,82.867,82.874,202900000.0
2005-02-22 08:50:00,82.881,82.903,82.875,82.888,170899998.0
2005-02-22 08:51:00,82.87,82.913,82.87,82.892,206200002.0
2005-02-22 08:52:00,82.899,82.918,82.887,82.9,133099999.0
2005-02-22 08:53:00,82.9,82.924,82.887,82.903,254799999.0
2005-02-22 08:54:00,82.885,82.913,82.869,82.913,163900000.0
2005-02-22 08:55:00,82.886,82.905,82.878,82.892,135200001.0
2005-02-22 08:56:00,82.857,82.889,82.853,82.869,117399999.0
2005-02-22 08:57:00,82.871,82.908,82.857,82.876,261999999.0
2005-02-22 08:58:00,82.845,82.871,82.842,82.868,194500002.0
2005-02-22 08:59:00,82.89,82.907,82.873,82.873,182400002.0
2005-02-22 09:00:00,82.882,82.889,82.86,82.863,259999996.0
2005-02-22 09:01:00,82.857,82.898,82.832,82.871,273499997.0
2005-02-22 09:02:00,83.028,83.028,82.881,82.881,166900004.0
2005-02-22 09:03:00,82.848,82.884,82.834,82.847,247299999.0
2005-02-22 09:04:00,82.852,82.886,82.818,82.818,386099994.0
2005-02-22 09:05:00,82.843,82.861,82.824,82.827,175900000.0
2005-02-22 09:06:00,82.806,82.83,82.801,82.825,143500002.0
2005-02-22 09:07:00,82.822,82.843,82.809,82.824,167700001.0
2005-02-22 09:08:00,82.838,82.861,82.828,82.847,188100001.0
2005-02-22 09:09:00,82.85,82.858,82.823,82.855,177999999.0
2005-02-22 09:10:00,82.837,82.853,82.821,82.844,148100000.0
2005-02-22 09:11:00,82.849,82.856,82.821,82.821,134600000.0
2005-02-22 09:12:00,82.817,82.861,82.817,82.838,153300003.0
2005-02-22 09:13:00,82.845,82.845,82.811,82.815,126700001.0
2005-02-22 09:14:00,82.837,82.857,82.834,82.851,190499998.0
2005-02-22 09:15:00,82.834,82.863,82.832,82.841,224499997.0
2005-02-22 09:16:00,82.83,82.851,82.813,82.829,231000000.0
2005-02-22 09:17:00,82.836,82.859,82.83,82.835,222300001.0
2005-02-22 09:18:00,82.852,82.855,82.822,82.826,181000003.0
2005-02-22 09:19:00,82.819,82.854,82.815,82.841,198799998.0
2005-02-22 09:20:00,82.82,82.839,82.803,82.821,175800000.0
2005-02-22 09:21:00,82.817,82.837,82.804,82.818,154299999.0
2005-02-22 09:22:00,82.814,82.814,82.774,82.784,180899995.0
2005-02-22 09:23:00,82.791,82.814,82.778,82.812,159700001.0
2005-02-22 09:24:00,82.791,82.828,82.774,82.777,168600001.0
2005-02-22 09:25:00,82.768,82.797,82.755,82.797,188000000.0
2005-02-22 09:26:00,82.781,82.811,82.77,82.782,243500000.0
2005-02-22 09:27:00,82.779,82.805,82.763,82.795,210399999.0
2005-02-22 09:28:00,82.753,82.814,82.753,82.8,154500001.0
2005-02-22 09:29:00,82.786,82.807,82.758,82.764,127500000.0
2005-02-22 09:30:00,82.767,82.802,82.766,82.793,154899999.0
2005-02-22 09:31:00,82.787,82.816,82.786,82.815,244799998.0
2005-02-22 09:32:00,82.832,82.846,82.819,82.831,153799999.0
2005-02-22 09:33:00,82.81,82.841,82.81,82.832,130700002.0
2005-02-22 09:34:00,82.805,82.834,82.8,82.809,226500000.0
2005-02-22 09:35:00,82.822,82.825,82.8,82.825,146699999.0
2005-02-22 09:36:00,82.815,82.83,82.795,82.811,168400003.0
2005-02-22 09:37:00,82.796,82.828,82.795,82.824,177299999.0
2005-02-22 09:38:00,82.825,82.838,82.797,82.797,218100000.0
2005-02-22 09:39:00,82.808,82.835,82.783,82.82,214100000.0
2005-02-22 09:40:00,82.799,82.819,82.784,82.794,160200001.0
2005-02-22 09:41:00,82.827,82.83,82.78,82.78,135500000.0
2005-02-22 09:42:00,82.78,82.804,82.761,82.764,135200001.0
2005-02-22 09:43:00,82.793,82.793,82.745,82.745,211000003.0
2005-02-22 09:44:00,82.755,82.788,82.74,82.778,193199999.0
2005-02-22 09:45:00,82.754,82.78,82.741,82.75,126800000.0
2005-02-22 09:46:00,82.769,82.789,82.747,82.76,169399999.0
2005-02-22 09:47:00,82.776,82.805,82.751,82.767,158599999.0
2005-02-22 09:48:00,82.778,82.807,82.778,82.798,211300002.0
2005-02-22 09:49:00,82.815,82.836,82.806,82.819,218800001.0
2005-02-22 09:50:00,82.812,82.827,82.798,82.802,172400001.0
2005-02-22 09:51:00,82.774,82.822,82.774,82.807,306300001.0
2005-02-22 09:52:00,82.796,82.829,82.796,82.815,129300001.0
2005-02-22 09:53:00,82.834,82.836,82.8,82.822,259300000.0
2005-02-22 09:54:00,82.82,82.843,82.804,82.824,229899997.0
2005-02-22 09:55:00,82.813,82.833,82.787,82.808,296900000.0
2005-02-22 09:56:00,82.825,82.835,82.789,82.797,290200000.0
2005-02-22 09:57:00,82.814,82.83,82.786,82.789,183700002.0
2005-02-22 09:58:00,82.804,82.838,82.794,82.81,289099994.0
2005-02-22 09:59:00,82.8,82.823,82.788,82.814,220499999.0
2005-02-22 10:00:00,82.77,82.81,82.77,82.788,239200005.0
2005-02-22 10:01:00,82.791,82.808,82.775,82.796,244800001.0
2005-02-22 10:02:00,82.792,82.815,82.787,82.802,180300001.0
2005-02-22 10:03:00,82.795,82.827,82.789,82.823,191699998.0
2005-02-22 10:04:00,82.812,82.821,82.791,82.801,151699998.0
2005-02-22 10:05:00,82.81,82.842,82.789,82.842,201099999.0
2005-02-22 10:06:00,82.83,82.858,82.807,82.837,234100002.0
2005-02-22 10:07:00,82.847,82.89,82.847,82.864,250100000.0
2005-02-22 10:08:00,82.864,82.887,82.857,82.875,149799997.0
2005-02-22 10:09:00,82.894,82.914,82.873,82.873,173700001.0
2005-02-22 10:10:00,82.883,82.899,82.856,82.873,150200001.0
2005-02-22 10:11:00,82.897,82.903,82.86,82.87,250899998.0
2005-02-22 10:12:00,82.887,82.893,82.865,82.876,161999999.0
2005-02-22 10:13:00,82.885,82.899,82.865,82.865,128000001.0
2005-02-22 10:14:00,82.88,82.897,82.868,82.882,197900001.0
2005-02-22 10:15:00,82.905,82.905,82.878,82.896,226399997.0
2005-02-22 10:16:00,82.894,82.902,82.873,82.879,163999999.0
2005-02-22 10:17:00,82.863,82.899,82.856,82.864,88000000.0
2005-02-22 10:18:00,82.832,82.858,82.832,82.853,231700001.0
2005-02-22 10:19:00,82.85,82.866,82.829,82.841,218699999.0
2005-02-22 10:20:00,82.844,82.873,82.834,82.839,211800000.0
2005-02-22 10:21:00,82.828,82.874,82.816,82.857,234999999.0
2005-02-22 10:22:00,82.812,82.852,82.809,82.818,245500000.0
2005-02-22 10:23:00,82.816,82.831,82.793,82.797,192899996.0
2005-02-22 10:24:00,82.84,82.849,82.813,82.817,182500001.0
2005-02-22 10:25:00,82.825,82.86,82.815,82.86,185500000.0
2005-02-22 10:26:00,82.829,82.85,82.812,82.812,142199998.0
2005-02-22 10:27:00,82.834,82.844,82.813,82.829,226000000.0
2005-02-22 10:28:00,82.835,82.837,82.809,82.81,157300001.0
2005-02-22 10:29:00,82.807,82.807,82.762,82.784,314300003.0
2005-02-22 10:30:00,82.8,82.832,82.789,82.794,198700000.0
2005-02-22 10:31:00,82.826,82.842,82.81,82.81,312700001.0
2005-02-22 10:32:00,82.832,82.842,82.811,82.821,94200000.0
2005-02-22 10:33:00,82.836,82.856,82.814,82.838,160400001.0
2005-02-22 10:34:00,82.835,82.848,82.81,82.81,187999999.0
2005-02-22 10:35:00,82.82,82.836,82.807,82.832,175300002.0
2005-02-22 10:36:00,82.826,82.858,82.825,82.838,154000001.0
2005-02-22 10:37:00,82.802,82.826,82.795,82.813,222700002.0
2005-02-22 10:38:00,82.812,82.818,82.764,82.764,246199997.0
2005-02-22 10:39:00,82.755,82.805,82.755,82.772,188599999.0
2005-02-22 10:40:00,82.749,82.775,82.745,82.772,254199996.0
2005-02-22 10:41:00,82.768,82.776,82.735,82.735,322400002.0
2005-02-22 10:42:00,82.738,82.739,82.692,82.692,294700001.0
2005-02-22 10:43:00,82.695,82.716,82.678,82.687,273299998.0
2005-02-22 10:44:00,82.711,82.744,82.699,82.716,270199997.0
2005-02-22 10:45:00,82.726,82.764,82.726,82.747,160400001.0
2005-02-22 10:46:00,82.717,82.77,82.717,82.77,138799999.0
2005-02-22 10:47:00,82.779,82.781,82.731,82.731,212000002.0
2005-02-22 10:48:00,82.736,82.755,82.684,82.718,173200002.0
2005-02-22 10:49:00,82.72,82.725,82.693,82.698,183300001.0
2005-02-22 10:50:00,82.674,82.702,82.656,82.701,154499999.0
2005-02-22 10:51:00,82.737,82.737,82.689,82.689,236500004.0
2005-02-22 10:52:00,82.722,82.772,82.722,82.768,312199999.0
2005-02-22 10:53:00,82.743,82.753,82.716,82.716,215099998.0
2005-02-22 10:54:00,82.711,82.737,82.698,82.705,268499997.0
2005-02-22 10:55:00,82.712,82.731,82.699,82.71,235200002.0
2005-02-22 10:56:00,82.718,82.734,82.699,82.717,195299998.0
2005-02-22 10:57:00,82.716,82.74,82.709,82.721,136699999.0
2005-02-22 10:58:00,82.704,82.741,82.695,82.716,198200001.0
2005-02-22 10:59:00,82.741,82.757,82.724,82.733,188499998.0
2005-02-22 11:00:00,82.716,82.745,82.668,82.71,227599998.0
2005-02-22 11:01:00,82.709,82.735,82.703,82.717,244399998.0
2005-02-22 11:02:00,82.686,82.722,82.686,82.72,146099999.0
2005-02-22 11:03:00,82.714,82.75,82.696,82.721,220099998.0
2005-02-22 11:04:00,82.729,82.763,82.729,82.742,130299999.0
2005-02-22 11:05:00,82.728,82.75,82.72,82.734,175500003.0
2005-02-22 11:06:00,82.742,82.743,82.717,82.728,138400003.0
2005-02-22 11:07:00,82.733,82.739,82.705,82.705,275399998.0
2005-02-22 11:08:00,82.701,82.739,82.695,82.72,252199999.0
2005-02-22 11:09:00,82.723,82.723,82.692,82.696,164099998.0
2005-02-22 11:10:00,82.706,82.72,82.682,82.682,174200002.0
2005-02-22 11:11:00,82.663,82.698,82.663,82.688,273200005.0
2005-02-22 11:12:00,82.642,82.683,82.642,82.66,217999999.0
2005-02-22 11:13:00,82.657,82.664,82.631,82.655,235900002.0
2005-02-22 11:14:00,82.653,82.675,82.596,82.602,231700000.0
2005-02-22 11:15:00,82.593,82.622,82.574,82.592,165300003.0
2005-02-22 11:16:00,82.553,82.594,82.551,82.552,262599997.0
2005-02-22 11:17:00,82.564,82.567,82.537,82.544,85099999.0
2005-02-22 11:18:00,82.537,82.585,82.537,82.583,254499999.0
2005-02-22 11:19:00,82.596,82.603,82.554,82.556,195700005.0
2005-02-22 11:20:00,82.568,82.596,82.568,82.592,217199999.0
2005-02-22 11:21:00,82.59,82.616,82.585,82.612,184800001.0
2005-02-22 11:22:00,82.621,82.646,82.611,82.616,215499999.0
2005-02-22 11:23:00,82.615,82.631,82.597,82.617,185000004.0
2005-02-22 11:24:00,82.614,82.618,82.584,82.586,204999999.0
2005-02-22 11:25:00,82.599,82.603,82.553,82.56,221500001.0
2005-02-22 11:26:00,82.54,82.563,82.522,82.539,128400000.0
2005-02-22 11:27:00,82.551,82.57,82.536,82.552,150499998.0
2005-02-22 11:28:00,82.558,82.585,82.534,82.547,139099998.0
2005-02-22 11:29:00,82.54,82.571,82.539,82.556,198399998.0
2005-02-22 11:30:00,82.549,82.591,82.547,82.591,119100001.0
2005-02-22 11:31:00,82.562,82.579,82.552,82.561,240100000.0
2005-02-22 11:32:00,82.547,82.563,82.527,82.534,227299999.0
2005-02-22 11:33:00,82.539,82.547,82.513,82.528,168899999.0
2005-02-22 11:34:00,82.544,82.571,82.54,82.544,158300000.0
2005-02-22 11:35:00,82.564,82.587,82.556,82.56,192900001.0
2005-02-22 11:36:00,82.586,82.595,82.559,82.565,245500002.0
2005-02-22 11:37:00,82.565,82.576,82.548,82.562,192700001.0
2005-02-22 11:38:00,82.571,82.598,82.559,82.578,245099998.0
2005-02-22 11:39:00,82.585,82.596,82.572,82.579,163400000.0
2005-02-22 11:40:00,82.553,82.609,82.553,82.596,268899998.0
2005-02-22 11:41:00,82.601,82.613,82.585,82.588,101700000.0
2005-02-22 11:42:00,82.585,82.606,82.578,82.593,214400002.0
2005-02-22 11:43:00,82.584,82.613,82.572,82.584,218999998.0
2005-02-22 11:44:00,82.596,82.616,82.585,82.605,195699998.0
2005-02-22 11:45:00,82.603,82.604,82.571,82.581,324899997.0
2005-02-22 11:46:00,82.584,82.598,82.571,82.577,248300000.0
2005-02-22 11:47:00,82.598,82.598,82.553,82.553,180200001.0
2005-02-22 11:48:00,82.581,82.581,82.542,82.554,192400000.0
2005-02-22 11:49:00,82.567,82.585,82.552,82.579,247100003.0
2005-02-22 11:50:00,82.538,82.595,82.534,82.595,172899999.0
2005-02-22 11:51:00,82.578,82.609,82.568,82.582,369100005.0
2005-02-22 11:52:00,82.59,82.59,82.552,82.552,242999999.0
2005-02-22 11:53:00,82.579,82.608,82.569,82.59,194499998.0
2005-02-22 11:54:00,82.571,82.607,82.565,82.588,217000000.0
2005-02-22 11:55:00,82.59,82.608,82.573,82.574,201799998.0
2005-02-22 11:56:00,82.595,82.619,82.586,82.603,176099998.0
2005-02-22 11:57:00,82.605,82.619,82.576,82.585,119100000.0
2005-02-22 11:58:00,82.581,82.6,82.571,82.585,93900001.0
2005-02-22 11:59:00,82.598,82.598,82.553,82.559,245400003.0
2005-02-22 12:00:00,82.545,82.576,82.544,82.574,282600001.0
2005-02-22 12:01:00,82.558,82.576,82.543,82.554,90100000.0
2005-02-22 12:02:00,82.542,82.585,82.542,82.568,261499996.0
2005-02-22 12:03:00,82.562,82.581,82.529,82.558,111800000.0
2005-02-22 12:04:00,82.56,82.562,82.529,82.536,168000004.0
2005-02-22 12:05:00,82.531,82.553,82.523,82.54,130700000.0
2005-02-22 12:06:00,82.517,82.56,82.516,82.56,130299999.0
2005-02-22 12:07:00,82.528,82.559,82.49,82.553,320899994.0
2005-02-22 12:08:00,82.528,82.562,82.528,82.553,116700000.0
2005-02-22 12:09:00,82.543,82.566,82.534,82.541,209099997.0
2005-02-22 12:10:00,82.545,82.564,82.528,82.541,165100000.0
2005-02-22 12:11:00,82.545,82.553,82.523,82.529,139799999.0
2005-02-22 12:12:00,82.543,82.55,82.528,82.536,195499998.0
2005-02-22 12:13:00,82.519,82.536,82.496,82.511,179499999.0
2005-02-22 12:14:00,82.52,82.551,82.507,82.523,210499998.0
2005-02-22 12:15:00,82.55,82.554,82.518,82.531,190200001.0
2005-02-22 12:16:00,82.504,82.555,82.503,82.55,234599997.0
2005-02-22 12:17:00,82.556,82.578,82.532,82.558,120999999.0
2005-02-22 12:18:00,82.56,82.573,82.545,82.549,290899998.0
2005-02-22 12:19:00,82.556,82.56,82.528,82.534,239399999.0
2005-02-22 12:20:00,82.545,82.558,82.508,82.527,261600001.0
2005-02-22 12:21:00,82.55,82.56,82.533,82.533,136499999.0
2005-02-22 12:22:00,82.566,82.566,82.514,82.514,128200002.0
2005-02-22 12:23:00,82.536,82.541,82.495,82.525,175300002.0
2005-02-22 12:24:00,82.537,82.546,82.519,82.519,259399993.0
2005-02-22 12:25:00,82.519,82.541,82.514,82.535,166600000.0
2005-02-22 12:26:00,82.516,82.538,82.49,82.523,191500001.0
2005-02-22 12:27:00,82.538,82.565,82.527,82.547,209799998.0
2005-02-22 12:28:00,82.53,82.556,82.522,82.54,214000000.0
2005-02-22 12:29:00,82.55,82.558,82.523,82.534,212199995.0
2005-02-22 12:30:00,82.53,82.576,82.52,82.533,219199997.0
2005-02-22 12:31:00,82.57,82.622,82.57,82.622,192700003.0
2005-02-22 12:32:00,82.611,82.633,82.595,82.595,194299998.0
2005-02-22 12:33:00,82.588,82.627,82.58,82.596,335199999.0
2005-02-22 12:34:00,82.615,82.615,82.572,82.572,253500002.0
2005-02-22 12:35:00,82.585,82.6,82.571,82.588,199100001.0
2005-02-22 12:36:00,82.592,82.598,82.561,82.575,212099998.0
2005-02-22 12:37:00,82.598,82.619,82.579,82.59,218100002.0
2005-02-22 12:38:00,82.564,82.606,82.557,82.585,148100001.0
2005-02-22 12:39:00,82.594,82.617,82.587,82.605,182899999.0
2005-02-22 12:40:00,82.584,82.607,82.58,82.6,229900003.0
2005-02-22 12:41:00,82.575,82.596,82.565,82.569,187700002.0
2005-02-22 12:42:00,82.563,82.605,82.563,82.575,139599997.0
2005-02-22 12:43:00,82.578,82.589,82.538,82.538,300000003.0
2005-02-22 12:44:00,82.532,82.587,82.532,82.576,176199999.0
2005-02-22 12:45:00,82.589,82.596,82.562,82.572,168800000.0
2005-02-22 12:46:00,82.569,82.607,82.569,82.591,218999999.0
2005-02-22 12:47:00,82.594,82.594,82.529,82.553,209300000.0
2005-02-22 12:48:00,82.548,82.571,82.543,82.562,52600000.0
2005-02-22 12:49:00,82.588,82.615,82.579,82.586,200200002.0
2005-02-22 12:50:00,82.585,82.595,82.545,82.55,135899999.0
2005-02-22 12:51:00,82.567,82.589,82.546,82.553,146900001.0
2005-02-22 12:52:00,82.563,82.563,82.527,82.543,203499999.0
2005-02-22 12:53:00,82.513,82.55,82.513,82.542,235199997.0
2005-02-22 12:54:00,82.55,82.604,82.528,82.58,100800000.0
2005-02-22 12:55:00,82.58,82.584,82.559,82.567,156800000.0
2005-02-22 12:56:00,82.567,82.588,82.559,82.567,171099997.0
2005-02-22 12:57:00,82.557,82.592,82.557,82.57,331100005.0
2005-02-22 12:58:00,82.576,82.582,82.555,82.568,191999998.0
2005-02-22 12:59:00,82.573,82.586,82.552,82.563,192099997.0
2005-02-22 13:00:00,82.531,82.546,82.511,82.542,200799995.0
2005-02-22 13:01:00,82.54,82.547,82.514,82.519,99500000.0
2005-02-22 13:02:00,82.525,82.542,82.502,82.502,158199996.0
2005-02-22 13:03:00,82.508,82.538,82.499,82.538,153400000.0
2005-02-22 13:04:00,82.524,82.546,82.511,82.511,204699999.0
2005-02-22 13:05:00,82.501,82.528,82.499,82.522,204299999.0
2005-02-22 13:06:00,82.524,82.539,82.515,82.522,188400002.0
2005-02-22 13:07:00,82.533,82.547,82.52,82.527,178899999.0
2005-02-22 13:08:00,82.545,82.567,82.525,82.541,234299999.0
2005-02-22 13:09:00,82.515,82.567,82.507,82.52,291199996.0
2005-02-22 13:10:00,82.501,82.516,82.491,82.512,175899999.0
2005-02-22 13:11:00,82.515,82.532,82.5,82.511,182100001.0
2005-02-22 13:12:00,82.531,82.537,82.513,82.517,214000001.0
2005-02-22 13:13:00,82.51,82.527,82.468,82.484,208400007.0
2005-02-22 13:14:00,82.483,82.516,82.459,82.496,299399997.0
2005-02-22 13:15:00,82.516,82.53,82.494,82.509,272799996.0
2005-02-22 13:16:00,82.508,82.543,82.504,82.543,256900003.0
2005-02-22 13:17:00,82.517,82.548,82.517,82.544,161100000.0
2005-02-22 13:18:00,82.53,82.556,82.525,82.556,226200002.0
2005-02-22 13:19:00,82.531,82.563,82.531,82.552,228699997.0
2005-02-22 13:20:00,82.554,82.555,82.524,82.539,192000000.0
2005-02-22 13:21:00,82.503,82.548,82.503,82.536,288599994.0
2005-02-22 13:22:00,82.52,82.526,82.491,82.5,203399999.0
2005-02-22 13:23:00,82.503,82.523,82.493,82.508,188899999.0
2005-02-22 13:24:00,82.5,82.541,82.495,82.541,257900001.0
2005-02-22 13:25:00,82.531,82.555,82.529,82.554,226600005.0
2005-02-22 13:26:00,82.531,82.569,82.506,82.549,139800001.0
2005-02-22 13:27:00,82.548,82.55,82.51,82.51,224099998.0
2005-02-22 13:28:00,82.528,82.541,82.51,82.518,234299996.0
2005-02-22 13:29:00,82.507,82.525,82.487,82.511,167899997.0
2005-02-22 13:30:00,82.5,82.518,82.484,82.492,193800000.0
2005-02-22 13:31:00,82.488,82.512,82.48,82.492,311999996.0
2005-02-22 13:32:00,82.522,82.522,82.488,82.511,76100000.0
2005-02-22 13:33:00,82.499,82.521,82.478,82.497,217799997.0
2005-02-22 13:34:00,82.507,82.515,82.491,82.491,173800000.0
2005-02-22 13:35:00,82.517,82.531,82.502,82.51,108100002.0
2005-02-22 13:36:00,82.482,82.528,82.48,82.517,245300001.0
2005-02-22 13:37:00,82.505,82.532,82.502,82.52,263999996.0
2005-02-22 13:38:00,82.513,82.528,82.493,82.503,128799999.0
2005-02-22 13:39:00,82.514,82.514,82.471,82.486,186699997.0
2005-02-22 13:40:00,82.499,82.538,82.491,82.538,222599997.0
2005-02-22 13:41:00,82.518,82.546,82.512,82.514,123300000.0
2005-02-22 13:42:00,82.515,82.546,82.511,82.531,240699996.0
2005-02-22 13:43:00,82.514,82.554,82.501,82.514,221200000.0
2005-02-22 13:44:00,82.517,82.538,82.504,82.514,193600000.0
2005-02-22 13:45:00,82.529,82.534,82.497,82.515,249100003.0
2005-02-22 13:46:00,82.513,82.531,82.494,82.516,239200004.0
2005-02-22 13:47:00,82.502,82.534,82.502,82.521,189900002.0
2005-02-22 13:48:00,82.516,82.526,82.49,82.498,207700000.0
2005-02-22 13:49:00,82.487,82.527,82.48,82.525,346899997.0
2005-02-22 13:50:00,82.508,82.508,82.478,82.479,193199997.0
2005-02-22 13:51:00,82.466,82.495,82.465,82.477,219200002.0
2005-02-22 13:52:00,82.49,82.5,82.466,82.472,199700003.0
2005-02-22 13:53:00,82.495,82.496,82.468,82.485,126800001.0
2005-02-22 13:54:00,82.484,82.507,82.469,82.495,113199999.0
2005-02-22 13:55:00,82.459,82.477,82.444,82.458,223500000.0
2005-02-22 13:56:00,82.465,82.491,82.46,82.46,191199998.0
2005-02-22 13:57:00,82.455,82.472,82.44,82.447,185900001.0
2005-02-22 13:58:00,82.441,82.457,82.423,82.441,177500002.0
2005-02-22 13:59:00,82.423,82.441,82.388,82.42,185099998.0
2005-02-22 14:00:00,82.412,82.431,82.396,82.418,118600000.0
2005-02-22 14:01:00,82.406,82.428,82.374,82.409,172900001.0
2005-02-22 14:02:00,82.418,82.439,82.404,82.415,141999999.0
2005-02-22 14:03:00,82.455,82.475,82.432,82.433,229700002.0
2005-02-22 14:04:00,82.452,82.484,82.443,82.484,177899998.0
2005-02-22 14:05:00,82.476,82.495,82.458,82.465,187099999.0
2005-02-22 14:06:00,82.445,82.484,82.445,82.466,148799999.0
2005-02-22 14:07:00,82.443,82.476,82.44,82.464,205599998.0
2005-02-22 14:08:00,82.464,82.491,82.463,82.477,157100000.0
2005-02-22 14:09:00,82.471,82.495,82.452,82.452,194099999.0
2005-02-22 14:10:00,82.474,82.491,82.452,82.46,130699999.0
2005-02-22 14:11:00,82.439,82.47,82.439,82.457,256900004.0
2005-02-22 14:12:00,82.456,82.456,82.425,82.438,131200002.0
2005-02-22 14:13:00,82.433,82.488,82.433,82.487,225399997.0
2005-02-22 14:14:00,82.453,82.479,82.448,82.461,274400000.0
2005-02-22 14:15:00,82.45,82.479,82.423,82.456,330200000.0
2005-02-22 14:16:00,82.438,82.459,82.4,82.413,175699998.0
2005-02-22 14:17:00,82.396,82.425,82.386,82.407,268599998.0
2005-02-22 14:18:00,82.404,82.415,82.364,82.364,157400000.0
2005-02-22 14:19:00,82.357,82.408,82.357,82.388,125299999.0
2005-02-22 14:20:00,82.412,82.435,82.39,82.39,129299999.0
2005-02-22 14:21:00,82.387,82.404,82.37,82.377,98000001.0
2005-02-22 14:22:00,82.397,82.418,82.389,82.418,186300001.0
2005-02-22 14:23:00,82.389,82.415,82.377,82.395,74899998.0
2005-02-22 14:24:00,82.404,82.44,82.394,82.417,256000001.0
2005-02-22 14:25:00,82.431,82.483,82.431,82.483,135099999.0
2005-02-22 14:26:00,82.489,82.497,82.451,82.464,169800000.0
2005-02-22 14:27:00,82.481,82.507,82.441,82.454,192400001.0
2005-02-22 14:28:00,82.437,82.464,82.436,82.46,76800000.0
2005-02-22 14:29:00,82.465,82.474,82.431,82.443,241199996.0
2005-02-22 14:30:00,82.424,82.468,82.412,82.468,242399998.0
2005-02-22 14:31:00,82.474,82.474,82.443,82.452,236100001.0
2005-02-22 14:32:00,82.464,82.469,82.418,82.423,155800001.0
2005-02-22 14:33:00,82.406,82.447,82.406,82.444,133200000.0
2005-02-22 14:34:00,82.448,82.448,82.411,82.411,152299995.0
2005-02-22 14:35:00,82.405,82.429,82.395,82.396,146600002.0
2005-02-22 14:36:00,82.398,82.398,82.349,82.358,96000001.0
2005-02-22 14:37:00,82.369,82.399,82.369,82.392,178900000.0
2005-02-22 14:38:00,82.363,82.4,82.363,82.399,182999999.0
2005-02-22 14:39:00,82.409,82.409,82.387,82.407,88299999.0
2005-02-22 14:40:00,82.388,82.414,82.379,82.383,146899998.0
2005-02-22 14:41:00,82.384,82.437,82.371,82.437,165000002.0
2005-02-22 14:42:00,82.413,82.436,82.409,82.429,148600000.0
2005-02-22 14:43:00,82.433,82.436,82.391,82.391,167599999.0
2005-02-22 14:44:00,82.408,82.433,82.398,82.421,180100002.0
2005-02-22 14:45:00,82.417,82.417,82.387,82.398,208899998.0
2005-02-22 14:46:00,82.409,82.43,82.405,82.42,214399999.0
2005-02-22 14:47:00,82.431,82.448,82.419,82.423,220999999.0
2005-02-22 14:48:00,82.426,82.439,82.405,82.421,85100001.0
2005-02-22 14:49:00,82.434,82.454,82.423,82.431,154300000.0
2005-02-22 14:50:00,82.433,82.459,82.413,82.442,139100001.0
2005-02-22 14:51:00,82.443,82.473,82.439,82.442,194700000.0
2005-02-22 14:52:00,82.479,82.496,82.453,82.469,184100001.0
2005-02-22 14:53:00,82.47,82.487,82.456,82.475,208299994.0
2005-02-22 14:54:00,82.461,82.483,82.451,82.462,154700000.0
2005-02-22 14:55:00,82.462,82.472,82.443,82.459,200400001.0
2005-02-22 14:56:00,82.471,82.471,82.429,82.429,148800001.0
2005-02-22 14:57:00,82.443,82.466,82.422,82.422,208600002.0
2005-02-22 14:58:00,82.431,82.467,82.424,82.465,296500000.0
2005-02-22 14:59:00,82.445,82.481,82.429,82.461,131200001.0
2005-02-22 15:00:00,82.434,82.473,82.434,82.468,141900002.0
2005-02-22 15:01:00,82.468,82.513,82.459,82.476,225899998.0
2005-02-22 15:02:00,82.478,82.488,82.458,82.458,190899999.0
2005-02-22 15:03:00,82.462,82.487,82.458,82.478,188800001.0
2005-02-22 15:04:00,82.447,82.485,82.446,82.485,137100002.0
2005-02-22 15:05:00,82.497,82.505,82.476,82.484,203900001.0
2005-02-22 15:06:00,82.489,82.508,82.483,82.497,187800001.0
2005-02-22 15:07:00,82.508,82.536,82.471,82.511,108300001.0
2005-02-22 15:08:00,82.54,82.553,82.501,82.505,244000001.0
2005-02-22 15:09:00,82.533,82.537,82.478,82.487,209999998.0
2005-02-22 15:10:00,82.506,82.525,82.494,82.507,126300000.0
2005-02-22 15:11:00,82.505,82.528,82.477,82.502,166000001.0
2005-02-22 15:12:00,82.524,82.551,82.509,82.533,193199999.0
2005-02-22 15:13:00,82.563,82.596,82.551,82.566,243300003.0
2005-02-22 15:14:00,82.571,82.588,82.556,82.581,251300002.0
2005-02-22 15:15:00,82.558,82.581,82.558,82.564,143100001.0
2005-02-22 15:16:00,82.575,82.585,82.559,82.581,174199998.0
2005-02-22 15:17:00,82.559,82.591,82.556,82.564,199500000.0
2005-02-22 15:18:00,82.585,82.624,82.585,82.607,167699999.0
2005-02-22 15:19:00,82.584,82.611,82.562,82.588,245400003.0
2005-02-22 15:20:00,82.576,82.598,82.573,82.591,137599999.0
2005-02-22 15:21:00,82.581,82.581,82.558,82.563,158800000.0
2005-02-22 15:22:00,82.569,82.569,82.524,82.525,137600000.0
2005-02-22 15:23:00,82.522,82.544,82.511,82.521,251299998.0
2005-02-22 15:24:00,82.517,82.558,82.517,82.552,158400000.0
2005-02-22 15:25:00,82.562,82.576,82.537,82.576,93100000.0
2005-02-22 15:26:00,82.557,82.61,82.557,82.601,311799994.0
2005-02-22 15:27:00,82.593,82.624,82.562,82.602,134800000.0
2005-02-22 15:28:00,82.599,82.635,82.597,82.609,243199995.0
2005-02-22 15:29:00,82.626,82.639,82.599,82.636,278299996.0
2005-02-22 15:30:00,82.603,82.63,82.593,82.615,191000002.0
2005-02-22 15:31:00,82.603,82.615,82.588,82.602,161999996.0
2005-02-22 15:32:00,82.58,82.621,82.58,82.621,122199997.0
2005-02-22 15:33:00,82.592,82.611,82.575,82.582,330199997.0
2005-02-22 15:34:00,82.572,82.581,82.549,82.549,259899999.0
2005-02-22 15:35:00,82.562,82.562,82.532,82.559,177400002.0
2005-02-22 15:36:00,82.545,82.566,82.538,82.554,196500002.0
2005-02-22 15:37:00,82.575,82.576,82.544,82.544,187600002.0
2005-02-22 15:38:00,82.571,82.575,82.548,82.553,165200001.0
2005-02-22 15:39:00,82.552,82.601,82.552,82.601,137299998.0
2005-02-22 15:40:00,82.6,82.605,82.524,82.566,312700003.0
2005-02-22 15:41:00,82.567,82.587,82.548,82.551,346700006.0
2005-02-22 15:42:00,82.542,82.593,82.542,82.593,97499998.0
2005-02-22 15:43:00,82.574,82.601,82.561,82.568,288000004.0
2005-02-22 15:44:00,82.578,82.594,82.554,82.554,216100003.0
2005-02-22 15:45:00,82.606,82.606,82.546,82.546,295899998.0
2005-02-22 15:46:00,82.566,82.604,82.566,82.602,175599997.0
2005-02-22 15:47:00,82.628,82.652,82.606,82.639,266100001.0
2005-02-22 15:48:00,82.607,82.639,82.601,82.636,333699995.0
2005-02-22 15:49:00,82.638,82.665,82.624,82.632,215800004.0
2005-02-22 15:50:00,82.672,82.685,82.632,82.636,119499999.0
2005-02-22 15:51:00,82.644,82.662,82.624,82.635,172200000.0
2005-02-22 15:52:00,82.629,82.665,82.629,82.647,200499999.0
2005-02-22 15:53:00,82.659,82.668,82.635,82.635,248200001.0
2005-02-22 15:54:00,82.634,82.657,82.621,82.635,167499999.0
2005-02-22 15:55:00,82.617,82.658,82.617,82.62,229999996.0
2005-02-22 15:56:00,82.64,82.658,82.624,82.639,146100000.0
2005-02-22 15:57:00,82.616,82.65,82.605,82.616,247199999.0
2005-02-22 15:58:00,82.612,82.632,82.603,82.621,177400000.0
2005-02-22 15:59:00,82.598,82.627,82.583,82.594,268399999.0
2005-02-22 16:00:00,82.584,82.62,82.583,82.606,263599997.0
2005-02-22 16:01:00,82.6,82.623,82.594,82.613,188000000.0
2005-02-22 16:02:00,82.614,82.64,82.593,82.593,204400002.0
2005-02-22 16:03:00,82.606,82.622,82.585,82.605,211500000.0
2005-02-22 16:04:00,82.614,82.654,82.604,82.638,139299999.0
2005-02-22 16:05:00,82.629,82.65,82.609,82.623,209399999.0
2005-02-22 16:06:00,82.591,82.647,82.591,82.647,182399998.0
2005-02-22 16:07:00,82.649,82.669,82.629,82.651,223299997.0
2005-02-22 16:08:00,82.654,82.654,82.605,82.605,134899998.0
2005-02-22 16:09:00,82.613,82.631,82.599,82.628,202599999.0
2005-02-22 16:10:00,82.589,82.623,82.589,82.611,160800000.0
2005-02-22 16:11:00,82.585,82.605,82.57,82.58,87700001.0
2005-02-22 16:12:00,82.544,82.589,82.544,82.589,136999997.0
2005-02-22 16:13:00,82.597,82.598,82.572,82.58,147700001.0
2005-02-22 16:14:00,82.56,82.616,82.56,82.602,229799996.0
2005-02-22 16:15:00,82.601,82.631,82.574,82.582,205099998.0
2005-02-22 16:16:00,82.58,82.602,82.568,82.578,109100000.0
2005-02-22 16:17:00,82.57,82.588,82.543,82.573,337500002.0
2005-02-22 16:18:00,82.569,82.582,82.555,82.555,123100000.0
2005-02-22 16:19:00,82.566,82.586,82.558,82.58,261499993.0
2005-02-22 16:20:00,82.564,82.587,82.558,82.579,241299999.0
2005-02-22 16:21:00,82.583,82.589,82.56,82.565,199399999.0
2005-02-22 16:22:00,82.601,82.614,82.584,82.585,238399997.0
2005-02-22 16:23:00,82.591,82.604,82.57,82.585,188300001.0
2005-02-22 16:24:00,82.569,82.587,82.547,82.557,117600003.0
2005-02-22 16:25:00,82.579,82.583,82.551,82.551,144000000.0
2005-02-22 16:26:00,82.568,82.583,82.555,82.58,139500000.0
2005-02-22 16:27:00,82.563,82.577,82.547,82.577,277399998.0
2005-02-22 16:28:00,82.566,82.572,82.543,82.543,153999999.0
2005-02-22 16:29:00,82.544,82.569,82.53,82.548,131900000.0
2005-02-22 16:30:00,82.535,82.573,82.535,82.563,354299994.0
2005-02-22 16:31:00,82.532,82.56,82.531,82.547,178999999.0
2005-02-22 16:32:00,82.555,82.555,82.524,82.524,162600001.0
2005-02-22 16:33:00,82.54,82.544,82.524,82.525,263299998.0
2005-02-22 16:34:00,82.532,82.571,82.532,82.565,228599997.0
2005-02-22 16:35:00,82.545,82.564,82.531,82.55,113000001.0
2005-02-22 16:36:00,82.533,82.564,82.533,82.552,226300003.0
2005-02-22 16:37:00,82.553,82.56,82.531,82.534,182900001.0
2005-02-22 16:38:00,82.546,82.546,82.514,82.527,130000000.0
2005-02-22 16:39:00,82.519,82.529,82.495,82.495,256400000.0
2005-02-22 16:40:00,82.496,82.518,82.475,82.515,269899999.0
2005-02-22 16:41:00,82.516,82.516,82.485,82.503,138600000.0
2005-02-22 16:42:00,82.507,82.519,82.484,82.484,188300001.0
2005-02-22 16:43:00,82.492,82.51,82.483,82.493,114900002.0
2005-02-22 16:44:00,82.481,82.509,82.481,82.502,164799999.0
2005-02-22 16:45:00,82.479,82.513,82.479,82.498,196199998.0
2005-02-22 16:46:00,82.5,82.513,82.475,82.513,106600000.0
2005-02-22 16:47:00,82.494,82.523,82.484,82.523,156499997.0
2005-02-22 16:48:00,82.485,82.511,82.473,82.506,266600000.0
2005-02-22 16:49:00,82.478,82.478,82.427,82.438,180099999.0
2005-02-22 16:50:00,82.424,82.449,82.41,82.434,306099994.0
2005-02-22 16:51:00,82.44,82.464,82.44,82.464,159799997.0
2005-02-22 16:52:00,82.43,82.454,82.422,82.45,270300001.0
2005-02-22 16:53:00,82.453,82.51,82.446,82.49,204799999.0
2005-02-22 16:54:00,82.43,82.433,82.406,82.411,142899998.0
2005-02-22 16:55:00,82.407,82.444,82.407,82.441,162499998.0
2005-02-22 16:56:00,82.429,82.448,82.419,82.44,307800001.0
2005-02-22 16:57:00,82.427,82.472,82.427,82.449,342799999.0
2005-02-22 16:58:00,82.438,82.464,82.411,82.44,230600001.0
2005-02-22 16:59:00,82.459,82.469,82.438,82.442,199499998.0
2005-02-22 17:00:00,82.45,82.481,82.435,82.458,244499998.0
2005-02-22 17:01:00,82.439,82.475,82.426,82.444,223800000.0
2005-02-22 17:02:00,82.443,82.463,82.396,82.405,205099997.0
2005-02-22 17:03:00,82.418,82.434,82.387,82.425,374899999.0
2005-02-22 17:04:00,82.432,82.432,82.372,82.378,235500002.0
2005-02-22 17:05:00,82.417,82.429,82.393,82.429,121400001.0
2005-02-22 17:06:00,82.43,82.472,82.426,82.472,132799999.0
2005-02-22 17:07:00,82.464,82.488,82.455,82.47,216900001.0
2005-02-22 17:08:00,82.483,82.511,82.473,82.511,279799997.0
2005-02-22 17:09:00,82.489,82.522,82.488,82.51,163699996.0
2005-02-22 17:10:00,82.508,82.508,82.477,82.486,226000001.0
2005-02-22 17:11:00,82.492,82.512,82.458,82.466,186800001.0
2005-02-22 17:12:00,82.484,82.497,82.466,82.468,209800001.0
2005-02-22 17:13:00,82.469,82.493,82.453,82.465,228600002.0
2005-02-22 17:14:00,82.451,82.474,82.443,82.465,136500000.0
2005-02-22 17:15:00,82.475,82.488,82.448,82.448,350499995.0
2005-02-22 17:16:00,82.437,82.475,82.437,82.473,174099999.0
2005-02-22 17:17:00,82.493,82.502,82.457,82.457,174599999.0
2005-02-22 17:18:00,82.498,82.519,82.49,82.517,189100001.0
2005-02-22 17:19:00,82.512,82.556,82.512,82.542,194199996.0
2005-02-22 17:20:00,82.543,82.543,82.488,82.512,179399998.0
2005-02-22 17:21:00,82.524,82.55,82.511,82.547,233499999.0
2005-02-22 17:22:00,82.537,82.546,82.517,82.525,148500001.0
2005-02-22 17:23:00,82.532,82.544,82.502,82.529,173199998.0
2005-02-22 17:24:00,82.519,82.562,82.508,82.54,178900000.0
2005-02-22 17:25:00,82.512,82.554,82.512,82.554,231399996.0
2005-02-22 17:26:00,82.531,82.559,82.531,82.555,256399999.0
2005-02-22 17:27:00,82.548,82.564,82.533,82.535,241799997.0
2005-02-22 17:28:00,82.562,82.598,82.546,82.576,139100000.0
2005-02-22 17:29:00,82.603,82.621,82.581,82.596,168400002.0
2005-02-22 17:30:00,82.588,82.618,82.577,82.591,238899999.0
2005-02-22 17:31:00,82.577,82.609,82.574,82.596,160100000.0
2005-02-22 17:32:00,82.585,82.595,82.567,82.582,209899999.0
2005-02-22 17:33:00,82.575,82.589,82.545,82.558,281400000.0
2005-02-22 17:34:00,82.568,82.568,82.53,82.539,158699998.0
2005-02-22 17:35:00,82.54,82.569,82.532,82.55,117500001.0
2005-02-22 17:36:00,82.537,82.573,82.531,82.559,168999999.0
2005-02-22 17:37:00,82.595,82.595,82.534,82.537,127700002.0
2005-02-22 17:38:00,82.55,82.581,82.54,82.564,158400002.0
2005-02-22 17:39:00,82.558,82.588,82.538,82.563,229299997.0
2005-02-22 17:40:00,82.564,82.581,82.556,82.572,197599999.0
2005-02-22 17:41:00,82.567,82.61,82.545,82.571,363500004.0
2005-02-22 17:42:00,82.57,82.584,82.542,82.557,283300002.0
2005-02-22 17:43:00,82.516,82.536,82.506,82.536,95799998.0
2005-02-22 17:44:00,82.54,82.555,82.522,82.541,254600001.0
2005-02-22 17:45:00,82.516,82.539,82.501,82.512,120600000.0
2005-02-22 17:46:00,82.525,82.534,82.502,82.502,98200000.0
2005-02-22 17:47:00,82.473,82.512,82.473,82.512,165400002.0
2005-02-22 17:48:00,82.484,82.518,82.484,82.507,211699996.0
2005-02-22 17:49:00,82.504,82.526,82.483,82.504,181999999.0
2005-02-22 17:50:00,82.52,82.548,82.507,82.53,185300001.0
2005-02-22 17:51:00,82.543,82.577,82.536,82.554,265299999.0
2005-02-22 17:52:00,82.556,82.592,82.551,82.592,126100000.0
2005-02-22 17:53:00,82.566,82.566,82.522,82.524,330999999.0
2005-02-22 17:54:00,82.539,82.539,82.512,82.517,114999999.0
2005-02-22 17:55:00,82.537,82.559,82.519,82.533,156500000.0
2005-02-22 17:56:00,82.538,82.579,82.535,82.579,161399999.0
2005-02-22 17:57:00,82.556,82.581,82.555,82.56,105299998.0
2005-02-22 17:58:00,82.557,82.6,82.557,82.579,198800000.0
2005-02-22 17:59:00,82.578,82.661,82.562,82.641,199599998.0
2005-02-22 18:00:00,82.636,82.688,82.603,82.627,335200003.0
2005-02-22 18:01:00,82.628,82.667,82.628,82.633,1300499997.0
2005-02-22 18:02:00,82.653,82.653,82.614,82.625,1986500005.0
2005-02-22 18:03:00,82.7,82.72,82.7,82.7,1706000000.0
2005-02-22 18:04:00,82.613,82.648,82.604,82.641,1706000000.0
2005-02-22 18:05:00,82.638,82.653,82.616,82.627,1688399995.0
2005-02-22 18:06:00,82.63,82.658,82.619,82.642,1557700002.0
2005-02-22 18:07:00,82.7,82.75,82.67,82.68,2009699992.0
2005-02-22 18:08:00,82.621,82.647,82.599,82.605,2009699992.0
2005-02-22 18:09:00,82.636,82.646,82.604,82.617,1839099996.0
2005-02-22 18:10:00,82.632,82.662,82.604,82.608,1752399997.0
2005-02-22 18:11:00,82.611,82.627,82.572,82.587,983099995.0
2005-02-22 18:12:00,82.596,82.629,82.572,82.601,1096299990.0
2005-02-22 18:13:00,82.605,82.652,82.605,82.635,1289999994.0
2005-02-22 18:14:00,82.632,82.714,82.622,82.642,1770800000.0
2005-02-22 18:15:00,82.606,82.64,82.588,82.605,2123499998.0
2005-02-22 18:16:00,82.598,82.673,82.598,82.62,2049399999.0
2005-02-22 18:17:00,82.601,82.615,82.572,82.58,724900002.0
2005-02-22 18:18:00,82.593,82.607,82.564,82.592,1232200006.0
2005-02-22 18:19:00,82.6,82.65,82.6,82.635,1888299992.0
2005-02-22 18:20:00,82.608,82.685,82.608,82.626,1439099991.0
2005-02-22 18:21:00,82.637,82.653,82.613,82.629,1717499997.0
2005-02-22 18:22:00,82.654,82.668,82.637,82.66,1657299998.0
2005-02-22 18:23:00,82.67,82.69,82.63,82.67,1603599995.0
2005-02-22 18:24:00,82.643,82.667,82.62,82.638,1603599995.0
2005-02-22 18:25:00,82.64,82.69,82.64,82.67,1849299998.0
2005-02-22 18:26:00,82.647,82.677,82.631,82.644,1849299998.0
2005-02-22 18:27:00,82.65,82.68,82.64,82.668,1236599992.0
2005-02-22 18:28:00,82.658,82.681,82.646,82.662,1161400001.0
2005-02-22 18:29:00,82.656,82.68,82.638,82.656,1352499994.0
2005-02-22 18:30:00,82.669,82.675,82.641,82.645,873000004.0
2005-02-22 18:31:00,82.687,82.691,82.653,82.653,1264100001.0
2005-02-22 18:32:00,82.665,82.684,82.65,82.65,1666600005.0
2005-02-22 18:33:00,82.627,82.658,82.615,82.64,1904800010.0
2005-02-22 18:34:00,82.609,82.623,82.583,82.597,1632999999.0
2005-02-22 18:35:00,82.587,82.629,82.585,82.595,1429399997.0
2005-02-22 18:36:00,82.61,82.628,82.595,82.611,1631699995.0
2005-02-22 18:37:00,82.591,82.636,82.591,82.61,1085199990.0
2005-02-22 18:38:00,82.622,82.622,82.59,82.592,590800000.0
2005-02-22 18:39:00,82.615,82.63,82.597,82.599,440100001.0
2005-02-22 18:40:00,82.633,82.641,82.608,82.624,757199992.0
2005-02-22 18:41:00,82.617,82.632,82.585,82.614,742299996.0
2005-02-22 18:42:00,82.576,82.612,82.564,82.596,827700000.0
2005-02-22 18:43:00,82.603,82.635,82.599,82.635,1210900000.0
2005-02-22 18:44:00,82.627,82.642,82.606,82.625,752499999.0
2005-02-22 18:45:00,82.634,82.649,82.599,82.599,810299996.0
2005-02-22 18:46:00,82.606,82.627,82.588,82.613,780099992.0
2005-02-22 18:47:00,82.61,82.643,82.598,82.638,596900002.0
2005-02-22 18:48:00,82.644,82.644,82.612,82.625,583900001.0
2005-02-22 18:49:00,82.646,82.677,82.644,82.645,824900001.0
2005-02-22 18:50:00,82.657,82.675,82.625,82.644,877500002.0
2005-02-22 18:51:00,82.64,82.666,82.635,82.653,387299994.0
2005-02-22 18:52:00,82.643,82.661,82.622,82.661,669900001.0
2005-02-22 18:53:00,82.659,82.697,82.655,82.68,770800004.0
2005-02-22 18:54:00,82.711,82.711,82.64,82.647,946799993.0
2005-02-22 18:55:00,82.674,82.688,82.656,82.669,1188399994.0
2005-02-22 18:56:00,82.663,82.703,82.663,82.692,604800000.0
2005-02-22 18:57:00,82.685,82.706,82.669,82.681,431199994.0
2005-02-22 18:58:00,82.662,82.71,82.662,82.68,1146799989.0
2005-02-22 18:59:00,82.671,82.687,82.655,82.663,959200004.0
2005-02-22 19:00:00,82.675,82.693,82.664,82.693,793499996.0
2005-02-22 19:01:00,82.666,82.705,82.654,82.666,627899996.0
2005-02-22 19:02:00,82.682,82.702,82.66,82.686,219099998.0
2005-02-22 19:03:00,82.663,82.68,82.645,82.665,712000009.0
2005-02-22 19:04:00,82.679,82.689,82.662,82.675,691000006.0
2005-02-22 19:05:00,82.658,82.682,82.646,82.665,429000001.0
2005-02-22 19:06:00,82.655,82.682,82.623,82.641,434899999.0
2005-02-22 19:07:00,82.65,82.681,82.636,82.649,1047299997.0
2005-02-22 19:08:00,82.642,82.657,82.615,82.655,976999992.0
2005-02-22 19:09:00,82.632,82.655,82.602,82.612,789699999.0
2005-02-22 19:10:00,82.62,82.642,82.612,82.63,618599995.0
2005-02-22 19:11:00,82.653,82.658,82.628,82.628,150899998.0
2005-02-22 19:12:00,82.616,82.646,82.612,82.628,349000000.0
2005-02-22 19:13:00,82.604,82.63,82.597,82.615,498100001.0
2005-02-22 19:14:00,82.617,82.619,82.587,82.601,351299997.0
2005-02-22 19:15:00,82.587,82.63,82.587,82.612,688000004.0
2005-02-22 19:16:00,82.612,82.636,82.611,82.627,299399998.0
2005-02-22 19:17:00,82.631,82.645,82.606,82.629,597899997.0
2005-02-22 19:18:00,82.616,82.657,82.61,82.649,475599997.0
2005-02-22 19:19:00,82.626,82.653,82.62,82.642,643900004.0
2005-02-22 19:20:00,82.641,82.657,82.6,82.61,312599998.0
2005-02-22 19:21:00,82.63,82.631,82.593,82.606,255600002.0
2005-02-22 19:22:00,82.621,82.621,82.555,82.601,395600002.0
2005-02-22 19:23:00,82.646,82.653,82.61,82.617,1443099998.0
2005-02-22 19:24:00,82.625,82.647,82.603,82.625,608500001.0
2005-02-22 19:25:00,82.637,82.642,82.593,82.605,962199992.0
2005-02-22 19:26:00,82.663,82.665,82.632,82.644,1378399983.0
2005-02-22 19:27:00,82.667,82.675,82.637,82.653,1000700004.0
2005-02-22 19:28:00,82.647,82.681,82.641,82.681,546599999.0
2005-02-22 19:29:00,82.658,82.692,82.653,82.692,567200007.0
2005-02-22 19:30:00,82.697,82.725,82.693,82.712,769400003.0
2005-02-22 19:31:00,82.702,82.731,82.688,82.709,583700003.0
2005-02-22 19:32:00,82.718,82.718,82.674,82.676,708399992.0
2005-02-22 19:33:00,82.705,82.731,82.677,82.714,545700002.0
2005-02-22 19:34:00,82.723,82.728,82.694,82.694,941299994.0
2005-02-22 19:35:00,82.713,82.748,82.701,82.739,632199997.0
2005-02-22 19:36:00,82.732,82.739,82.707,82.719,479100000.0
2005-02-22 19:37:00,82.741,82.758,82.731,82.742,173700001.0
2005-02-22 19:38:00,82.747,82.754,82.725,82.732,1090199998.0
2005-02-22 19:39:00,82.748,82.751,82.709,82.727,761500001.0
2005-02-22 19:40:00,82.678,82.72,82.667,82.677,688600006.0
2005-02-22 19:41:00,82.722,82.742,82.692,82.728,836000001.0
2005-02-22 19:42:00,82.757,82.763,82.717,82.755,505900001.0
2005-02-22 19:43:00,82.733,82.755,82.717,82.753,308899998.0
2005-02-22 19:44:00,82.744,82.756,82.714,82.714,435100000.0
2005-02-22 19:45:00,82.744,82.758,82.706,82.738,517500004.0
2005-02-22 19:46:00,82.705,82.757,82.69,82.729,448299999.0
2005-02-22 19:47:00,82.724,82.761,82.705,82.732,292399994.0
2005-02-22 19:48:00,82.734,82.766,82.721,82.753,831300001.0
2005-02-22 19:49:00,82.745,82.763,82.707,82.726,533900001.0
2005-02-22 19:50:00,82.741,82.764,82.728,82.74,452899999.0
2005-02-22 19:51:00,82.751,82.77,82.726,82.75,410800003.0
2005-02-22 19:52:00,82.735,82.771,82.724,82.763,427300000.0
2005-02-22 19:53:00,82.784,82.784,82.742,82.744,629599998.0
2005-02-22 19:54:00,82.745,82.774,82.74,82.768,800700002.0
2005-02-22 19:55:00,82.759,82.776,82.736,82.739,352399999.0
2005-02-22 19:56:00,82.759,82.788,82.739,82.739,329500000.0
2005-02-22 19:57:00,82.771,82.778,82.733,82.757,422899996.0
2005-02-22 19:58:00,82.745,82.774,82.745,82.771,724399997.0
2005-02-22 19:59:00,82.717,82.775,82.717,82.775,644900000.0
2005-02-22 20:00:00,82.76,82.788,82.744,82.759,340499998.0
2005-02-22 20:01:00,82.706,82.754,82.706,82.746,538400002.0
2005-02-22 20:02:00,82.775,82.775,82.728,82.728,720600010.0
2005-02-22 20:03:00,82.731,82.75,82.713,82.725,371800000.0
2005-02-22 20:04:00,82.72,82.737,82.659,82.72,290199998.0
2005-02-22 20:05:00,82.703,82.726,82.685,82.7,637000002.0
2005-02-22 20:06:00,82.704,82.716,82.683,82.696,686000000.0
2005-02-22 20:07:00,82.708,82.731,82.698,82.723,760000002.0
2005-02-22 20:08:00,82.717,82.728,82.691,82.691,391400000.0
2005-02-22 20:09:00,82.7,82.713,82.662,82.675,559700002.0
2005-02-22 20:10:00,82.699,82.708,82.659,82.687,691299996.0
2005-02-22 20:11:00,82.675,82.703,82.659,82.696,704699997.0
2005-02-22 20:12:00,82.685,82.714,82.679,82.714,1507699996.0
2005-02-22 20:13:00,82.685,82.703,82.673,82.679,748200003.0
2005-02-22 20:14:00,82.691,82.705,82.67,82.688,536900003.0
2005-02-22 20:15:00,82.683,82.71,82.683,82.686,823899999.0
2005-02-22 20:16:00,82.692,82.71,82.657,82.657,609599994.0
2005-02-22 20:17:00,82.66,82.689,82.649,82.689,425800005.0
2005-02-22 20:18:00,82.7,82.71,82.682,82.682,158300000.0
2005-02-22 20:19:00,82.686,82.718,82.666,82.718,415400000.0
2005-02-22 20:20:00,82.666,82.712,82.66,82.7,619399996.0
2005-02-22 20:21:00,82.662,82.696,82.661,82.696,662700005.0
2005-02-22 20:22:00,82.687,82.708,82.669,82.694,727100005.0
2005-02-22 20:23:00,82.683,82.704,82.672,82.686,652299997.0
2005-02-22 20:24:00,82.692,82.709,82.673,82.688,357600000.0
2005-02-22 20:25:00,82.709,82.71,82.676,82.693,699999997.0
2005-02-22 20:26:00,82.679,82.695,82.666,82.686,474399998.0
2005-02-22 20:27:00,82.679,82.707,82.668,82.687,363500002.0
2005-02-22 20:28:00,82.688,82.688,82.645,82.645,1160499992.0
2005-02-22 20:29:00,82.685,82.71,82.668,82.697,1705999997.0
2005-02-22 20:30:00,82.678,82.692,82.655,82.655,1396099998.0
2005-02-22 20:31:00,82.677,82.677,82.632,82.639,1250999994.0
2005-02-22 20:32:00,82.662,82.699,82.658,82.664,1135200003.0
2005-02-22 20:33:00,82.638,82.664,82.615,82.654,600200002.0
2005-02-22 20:34:00,82.64,82.68,82.621,82.635,512799998.0
2005-02-22 20:35:00,82.683,82.683,82.641,82.644,500199994.0
2005-02-22 20:36:00,82.647,82.685,82.64,82.685,567999999.0
2005-02-22 20:37:00,82.668,82.692,82.634,82.675,654199998.0
2005-02-22 20:38:00,82.677,82.692,82.665,82.69,1029700000.0
2005-02-22 20:39:00,82.682,82.708,82.63,82.64,696500006.0
2005-02-22 20:40:00,82.67,82.684,82.629,82.658,1069599999.0
2005-02-22 20:41:00,82.69,82.708,82.668,82.668,963999994.0
2005-02-22 20:42:00,82.675,82.696,82.658,82.696,885899997.0
2005-02-22 20:43:00,82.695,82.71,82.665,82.692,990099991.0
2005-02-22 20:44:00,82.672,82.696,82.656,82.683,837499996.0
2005-02-22 20:45:00,82.7,82.7,82.662,82.677,634499995.0
2005-02-22 20:46:00,82.695,82.695,82.652,82.652,722999993.0
2005-02-22 20:47:00,82.686,82.702,82.669,82.678,1032599992.0
2005-02-22 20:48:00,82.687,82.702,82.666,82.675,636399996.0
2005-02-22 20:49:00,82.694,82.72,82.672,82.689,432500000.0
2005-02-22 20:50:00,82.688,82.696,82.649,82.672,976599999.0
2005-02-22 20:51:00,82.699,82.699,82.668,82.676,460199996.0
2005-02-22 20:52:00,82.661,82.697,82.658,82.685,294500000.0
2005-02-22 20:53:00,82.697,82.718,82.68,82.681,1188999997.0
2005-02-22 20:54:00,82.669,82.693,82.647,82.675,636399999.0
2005-02-22 20:55:00,82.669,82.696,82.655,82.681,1246300004.0
2005-02-22 20:56:00,82.674,82.711,82.656,82.673,793199995.0
2005-02-22 20:57:00,82.682,82.71,82.675,82.7,820599997.0
2005-02-22 20:58:00,82.703,82.731,82.683,82.713,1502699995.0
2005-02-22 20:59:00,82.734,82.736,82.681,82.711,1082700003.0
2005-02-22 21:00:00,82.715,82.732,82.696,82.71,1364399991.0
2005-02-22 21:01:00,82.724,82.752,82.71,82.735,1136799999.0
2005-02-22 21:02:00,82.738,82.747,82.715,82.72,455099996.0
2005-02-22 21:03:00,82.715,82.739,82.691,82.736,322999998.0
2005-02-22 21:04:00,82.713,82.733,82.689,82.712,412200006.0
2005-02-22 21:05:00,82.71,82.731,82.679,82.71,774600001.0
2005-02-22 21:06:00,82.706,82.725,82.683,82.701,692999990.0
2005-02-22 21:07:00,82.686,82.729,82.686,82.72,893300001.0
2005-02-22 21:08:00,82.715,82.725,82.686,82.695,811099998.0
2005-02-22 21:09:00,82.685,82.725,82.683,82.693,221899997.0
2005-02-22 21:10:00,82.71,82.73,82.687,82.712,750099995.0
2005-02-22 21:11:00,82.735,82.754,82.718,82.729,718699995.0
2005-02-22 21:12:00,82.697,82.724,82.69,82.701,218100000.0
2005-02-22 21:13:00,82.708,82.728,82.686,82.724,441100001.0
2005-02-22 21:14:00,82.718,82.748,82.712,82.733,804700001.0
2005-02-22 21:15:00,82.725,82.766,82.724,82.758,996499997.0
2005-02-22 21:16:00,82.694,82.753,82.694,82.705,951099991.0
2005-02-22 21:17:00,82.745,82.755,82.713,82.72,1059799998.0
2005-02-22 21:18:00,82.724,82.748,82.707,82.74,686200001.0
2005-02-22 21:19:00,82.707,82.728,82.693,82.699,723499996.0
2005-02-22 21:20:00,82.7,82.724,82.687,82.705,1261000007.0
2005-02-22 21:21:00,82.682,82.73,82.682,82.73,1008600000.0
2005-02-22 21:22:00,82.699,82.719,82.679,82.695,901800001.0
2005-02-22 21:23:00,82.679,82.703,82.667,82.702,816699996.0
2005-02-22 21:24:00,82.692,82.721,82.683,82.7,686999995.0
2005-02-22 21:25:00,82.687,82.719,82.68,82.696,1244199999.0
2005-02-22 21:26:00,82.686,82.695,82.637,82.637,349400002.0
2005-02-22 21:27:00,82.69,82.7,82.678,82.68,482100001.0
2005-02-22 21:28:00,82.714,82.714,82.676,82.697,290600002.0
2005-02-22 21:29:00,82.671,82.703,82.663,82.699,666500003.0
2005-02-22 21:30:00,82.71,82.71,82.676,82.676,405500000.0
2005-02-22 21:31:00,82.673,82.696,82.659,82.681,271100000.0
2005-02-22 21:32:00,82.667,82.717,82.664,82.697,436099999.0
2005-02-22 21:33:00,82.712,82.727,82.697,82.697,591299998.0
2005-02-22 21:34:00,82.697,82.728,82.687,82.728,129600000.0
2005-02-22 21:35:00,82.735,82.743,82.713,82.719,446700003.0
2005-02-22 21:36:00,82.72,82.751,82.705,82.747,365399998.0
2005-02-22 21:37:00,82.728,82.759,82.715,82.751,659600002.0
2005-02-22 21:38:00,82.731,82.758,82.713,82.757,174300000.0
2005-02-22 21:39:00,82.734,82.758,82.708,82.737,344300000.0
2005-02-22 21:40:00,82.723,82.757,82.716,82.732,512400000.0
2005-02-22 21:41:00,82.716,82.767,82.716,82.723,445500004.0
2005-02-22 21:42:00,82.747,82.762,82.743,82.753,365800000.0
2005-02-22 21:43:00,82.761,82.771,82.72,82.751,274800003.0
2005-02-22 21:44:00,82.715,82.768,82.715,82.743,815499997.0
2005-02-22 21:45:00,82.721,82.747,82.688,82.721,566099998.0
2005-02-22 21:46:00,82.699,82.725,82.68,82.693,174900003.0
2005-02-22 21:47:00,82.723,82.733,82.702,82.703,410400002.0
2005-02-22 21:48:00,82.723,82.739,82.698,82.699,663099998.0
2005-02-22 21:49:00,82.718,82.725,82.694,82.694,361100000.0
2005-02-22 21:50:00,82.685,82.723,82.681,82.691,142999999.0
2005-02-22 21:51:00,82.69,82.722,82.685,82.712,292299997.0
2005-02-22 21:52:00,82.708,82.737,82.692,82.715,156500001.0
2005-02-22 21:53:00,82.732,82.735,82.692,82.719,472199994.0
2005-02-22 21:54:00,82.723,82.754,82.716,82.745,239199996.0
2005-02-22 21:55:00,82.747,82.75,82.709,82.709,305399995.0
2005-02-22 21:56:00,82.677,82.724,82.677,82.7,253999998.0
2005-02-22 21:57:00,82.676,82.718,82.669,82.703,148700001.0
2005-02-22 21:58:00,82.692,82.744,82.692,82.744,117200000.0
2005-02-22 21:59:00,82.747,82.767,82.715,82.716,433400005.0
2005-02-22 22:00:00,82.718,82.759,82.696,82.725,613200000.0
2005-02-22 22:01:00,82.726,82.726,82.682,82.71,637800000.0
2005-02-22 22:02:00,82.703,82.74,82.694,82.734,858899999.0
2005-02-22 22:03:00,82.733,82.742,82.704,82.709,554999996.0
2005-02-22 22:04:00,82.697,82.734,82.675,82.679,694500001.0
2005-02-22 22:05:00,82.708,82.734,82.706,82.734,186800000.0
2005-02-22 22:06:00,82.686,82.732,82.686,82.72,219200000.0
2005-02-22 22:07:00,82.719,82.719,82.675,82.682,327500002.0
2005-02-22 22:08:00,82.694,82.73,82.683,82.71,139200001.0
2005-02-22 22:09:00,82.715,82.731,82.684,82.684,163899998.0
2005-02-22 22:10:00,82.678,82.705,82.659,82.705,251299998.0
2005-02-22 22:11:00,82.676,82.713,82.667,82.679,366100001.0
2005-02-22 22:12:00,82.681,82.696,82.659,82.659,480299996.0
2005-02-22 22:13:00,82.656,82.702,82.656,82.686,438199998.0
2005-02-22 22:14:00,82.672,82.703,82.669,82.703,269899999.0
2005-02-22 22:15:00,82.682,82.689,82.66,82.664,259099999.0
2005-02-22 22:16:00,82.665,82.698,82.658,82.693,479799995.0
2005-02-22 22:17:00,82.669,82.694,82.655,82.668,156100000.0
2005-02-22 22:18:00,82.662,82.687,82.638,82.67,387499999.0
2005-02-22 22:19:00,82.648,82.677,82.641,82.667,435900002.0
2005-02-22 22:20:00,82.624,82.678,82.619,82.652,274099998.0
2005-02-22 22:21:00,82.688,82.699,82.661,82.68,357699999.0
2005-02-22 22:22:00,82.674,82.711,82.674,82.687,344899998.0
2005-02-22 22:23:00,82.69,82.69,82.652,82.66,499799998.0
2005-02-22 22:24:00,82.679,82.69,82.639,82.652,348499999.0
2005-02-22 22:25:00,82.648,82.658,82.63,82.63,187999999.0
2005-02-22 22:26:00,82.628,82.675,82.613,82.667,348100000.0
2005-02-22 22:27:00,82.639,82.651,82.6,82.632,732199999.0
2005-02-22 22:28:00,82.618,82.656,82.617,82.656,303899997.0
2005-02-22 22:29:00,82.635,82.65,82.616,82.646,246999999.0
2005-02-22 22:30:00,82.63,82.635,82.604,82.614,189700000.0
2005-02-22 22:31:00,82.636,82.636,82.576,82.601,709499988.0
2005-02-22 22:32:00,82.619,82.645,82.603,82.623,298800001.0
2005-02-22 22:33:00,82.619,82.654,82.597,82.611,580500003.0
2005-02-22 22:34:00,82.603,82.617,82.585,82.586,686799990.0
2005-02-22 22:35:00,82.595,82.626,82.592,82.601,203000000.0
2005-02-22 22:36:00,82.621,82.657,82.609,82.63,320800000.0
2005-02-22 22:37:00,82.643,82.658,82.612,82.627,216899998.0
2005-02-22 22:38:00,82.618,82.633,82.594,82.618,86000000.0
2005-02-22 22:39:00,82.611,82.632,82.603,82.622,292199997.0
2005-02-22 22:40:00,82.637,82.643,82.595,82.598,251600001.0
2005-02-22 22:41:00,82.627,82.63,82.603,82.611,289199996.0
2005-02-22 22:42:00,82.609,82.62,82.586,82.615,260299997.0
2005-02-22 22:43:00,82.611,82.614,82.563,82.597,241000006.0
2005-02-22 22:44:00,82.615,82.63,82.581,82.582,350499998.0
2005-02-22 22:45:00,82.59,82.624,82.582,82.6,558699995.0
2005-02-22 22:46:00,82.56,82.611,82.553,82.581,181599999.0
2005-02-22 22:47:00,82.602,82.622,82.582,82.611,226999999.0
2005-02-22 22:48:00,82.59,82.645,82.589,82.61,341000000.0
2005-02-22 22:49:00,82.597,82.642,82.592,82.63,156500001.0
2005-02-22 22:50:00,82.597,82.652,82.592,82.652,139199999.0
2005-02-22 22:51:00,82.641,82.666,82.604,82.632,313299997.0
2005-02-22 22:52:00,82.652,82.657,82.616,82.616,160600001.0
2005-02-22 22:53:00,82.622,82.636,82.577,82.598,611900005.0
2005-02-22 22:54:00,82.617,82.642,82.606,82.642,356599999.0
2005-02-22 22:55:00,82.606,82.637,82.574,82.594,363199996.0
2005-02-22 22:56:00,82.585,82.622,82.582,82.611,185699999.0
2005-02-22 22:57:00,82.601,82.621,82.568,82.619,384600002.0
2005-02-22 22:58:00,82.616,82.62,82.567,82.602,173900001.0
2005-02-22 22:59:00,82.63,82.63,82.517,82.535,525499999.0
2005-02-22 23:00:00,82.609,82.636,82.606,82.623,205999998.0
2005-02-22 23:01:00,82.613,82.62,82.527,82.593,275799996.0
2005-02-22 23:02:00,82.61,82.621,82.586,82.593,147400001.0
2005-02-22 23:03:00,82.628,82.64,82.613,82.613,306699998.0
2005-02-22 23:04:00,82.6,82.628,82.588,82.608,306300002.0
2005-02-22 23:05:00,82.602,82.621,82.599,82.619,204599998.0
2005-02-22 23:06:00,82.56,82.626,82.56,82.626,262699999.0
2005-02-22 23:07:00,82.633,82.634,82.578,82.584,132099999.0
2005-02-22 23:08:00,82.598,82.623,82.595,82.603,163800001.0
2005-02-22 23:09:00,82.624,82.636,82.602,82.633,183299999.0
2005-02-22 23:10:00,82.61,82.631,82.599,82.603,221799998.0
2005-02-22 23:11:00,82.625,82.636,82.596,82.613,138499998.0
2005-02-22 23:12:00,82.601,82.609,82.566,82.567,122200001.0
2005-02-22 23:13:00,82.585,82.603,82.581,82.596,126200001.0
2005-02-22 23:14:00,82.592,82.603,82.571,82.58,229499999.0
2005-02-22 23:15:00,82.562,82.587,82.554,82.58,201299999.0
2005-02-22 23:16:00,82.582,82.608,82.571,82.585,253100002.0
2005-02-22 23:17:00,82.593,82.61,82.569,82.601,199100000.0
2005-02-22 23:18:00,82.592,82.611,82.582,82.594,223399998.0
2005-02-22 23:19:00,82.582,82.599,82.553,82.577,200400000.0
2005-02-22 23:20:00,82.569,82.585,82.545,82.571,279599998.0
2005-02-22 23:21:00,82.575,82.575,82.552,82.555,133499999.0
2005-02-22 23:22:00,82.561,82.576,82.547,82.566,167000001.0
2005-02-22 23:23:00,82.568,82.574,82.533,82.533,215800000.0
2005-02-22 23:24:00,82.577,82.577,82.526,82.54,81400000.0
2005-02-22 23:25:00,82.56,82.585,82.56,82.585,148699998.0
2005-02-22 23:26:00,82.547,82.589,82.547,82.574,166900000.0
2005-02-22 23:27:00,82.587,82.6,82.563,82.563,242800000.0
2005-02-22 23:28:00,82.6,82.6,82.546,82.546,122999999.0
2005-02-22 23:29:00,82.576,82.605,82.565,82.575,202699999.0
2005-02-22 23:30:00,82.576,82.577,82.534,82.534,194299999.0
2005-02-22 23:31:00,82.562,82.579,82.528,82.551,199399999.0
2005-02-22 23:32:00,82.576,82.592,82.56,82.576,172799998.0
2005-02-22 23:33:00,82.591,82.593,82.571,82.578,171300000.0
2005-02-22 23:34:00,82.557,82.586,82.545,82.57,320399998.0
2005-02-22 23:35:00,82.564,82.576,82.548,82.55,182600000.0
2005-02-22 23:36:00,82.531,82.577,82.521,82.53,257499998.0
2005-02-22 23:37:00,82.562,82.562,82.511,82.529,103600000.0
2005-02-22 23:38:00,82.552,82.58,82.539,82.549,185700000.0
2005-02-22 23:39:00,82.557,82.586,82.508,82.564,154300000.0
2005-02-22 23:40:00,82.552,82.575,82.538,82.56,202199999.0
2005-02-22 23:41:00,82.577,82.582,82.551,82.558,182599999.0
2005-02-22 23:42:00,82.593,82.611,82.567,82.591,249999999.0
2005-02-22 23:43:00,82.591,82.614,82.569,82.597,235599999.0
2005-02-22 23:44:00,82.605,82.62,82.583,82.6,131200000.0
2005-02-22 23:45:00,82.601,82.619,82.583,82.601,187899999.0
2005-02-22 23:46:00,82.593,82.63,82.593,82.612,204999999.0
2005-02-22 23:47:00,82.579,82.606,82.579,82.598,211399995.0
2005-02-22 23:48:00,82.621,82.621,82.591,82.601,157100001.0
2005-02-22 23:49:00,82.564,82.626,82.564,82.626,161600003.0
2005-02-22 23:50:00,82.615,82.636,82.6,82.609,187900002.0
2005-02-22 23:51:00,82.585,82.629,82.585,82.605,121399999.0
2005-02-22 23:52:00,82.59,82.622,82.586,82.622,188099997.0
2005-02-22 23:53:00,82.606,82.647,82.592,82.647,114699997.0
2005-02-22 23:54:00,82.646,82.659,82.621,82.659,181299998.0
2005-02-22 23:55:00,82.673,82.687,82.632,82.632,281000004.0
2005-02-22 23:56:00,82.648,82.678,82.635,82.664,170699999.0
2005-02-22 23:57:00,82.669,82.676,82.652,82.658,112600001.0
2005-02-22 23:58:00,82.657,82.678,82.644,82.658,149300000.0
2005-02-22 23:59:00,82.646,82.663,82.618,82.635,220900000.0
2005-02-23 00:00:00,82.644,82.674,82.626,82.63,201499998.0
2005-02-23 00:01:00,82.676,82.676,82.623,82.635,195199998.0
2005-02-23 00:02:00,82.625,82.649,82.619,82.629,131800002.0
2005-02-23 00:03:00,82.629,82.651,82.612,82.625,131799999.0
2005-02-23 00:04:00,82.632,82.652,82.61,82.652,94000000.0
2005-02-23 00:05:00,82.661,82.661,82.629,82.64,244899999.0
2005-02-23 00:06:00,82.623,82.645,82.615,82.634,215000003.0
2005-02-23 00:07:00,82.645,82.645,82.606,82.626,195800001.0
2005-02-23 00:08:00,82.595,82.618,82.594,82.615,126800000.0
2005-02-23 00:09:00,82.597,82.611,82.566,82.569,270700001.0
2005-02-23 00:10:00,82.567,82.592,82.549,82.571,186999997.0
2005-02-23 00:11:00,82.592,82.61,82.571,82.605,190799997.0
2005-02-23 00:12:00,82.587,82.61,82.58,82.597,149199999.0
2005-02-23 00:13:00,82.589,82.593,82.565,82.568,301499998.0
2005-02-23 00:14:00,82.563,82.6,82.555,82.555,161099997.0
2005-02-23 00:15:00,82.593,82.593,82.563,82.575,64600000.0
2005-02-23 00:16:00,82.588,82.644,82.582,82.642,215300000.0
2005-02-23 00:17:00,82.628,82.648,82.584,82.593,79200000.0
2005-02-23 00:18:00,82.594,82.615,82.574,82.587,207499998.0
2005-02-23 00:19:00,82.562,82.591,82.562,82.579,201000002.0
2005-02-23 00:20:00,82.569,82.584,82.551,82.559,238099998.0
2005-02-23 00:21:00,82.556,82.597,82.556,82.592,149099999.0
2005-02-23 00:22:00,82.561,82.597,82.561,82.585,330699998.0
2005-02-23 00:23:00,82.595,82.614,82.583,82.587,290900000.0
2005-02-23 00:24:00,82.547,82.582,82.547,82.57,159800001.0
2005-02-23 00:25:00,82.586,82.61,82.576,82.585,91400001.0
2005-02-23 00:26:00,82.597,82.599,82.564,82.564,148800002.0
2005-02-23 00:27:00,82.569,82.586,82.548,82.572,134699999.0
2005-02-23 00:28:00,82.564,82.599,82.563,82.59,309600005.0
2005-02-23 00:29:00,82.596,82.617,82.587,82.596,269199997.0
2005-02-23 00:30:00,82.588,82.621,82.588,82.589,161799999.0
2005-02-23 00:31:00,82.609,82.613,82.564,82.564,142799998.0
2005-02-23 00:32:00,82.582,82.605,82.574,82.582,154300003.0
2005-02-23 00:33:00,82.613,82.613,82.583,82.583,128599998.0
2005-02-23 00:34:00,82.6,82.607,82.575,82.59,183400000.0
2005-02-23 00:35:00,82.599,82.621,82.585,82.603,177599998.0
2005-02-23 00:36:00,82.599,82.616,82.578,82.593,300499997.0
2005-02-23 00:37:00,82.556,82.588,82.556,82.573,269699999.0
2005-02-23 00:38:00,82.574,82.598,82.563,82.598,294000000.0
2005-02-23 00:39:00,82.559,82.58,82.548,82.557,143100000.0
2005-02-23 00:40:00,82.568,82.598,82.563,82.586,195499999.0
2005-02-23 00:41:00,82.586,82.601,82.57,82.573,221299997.0
2005-02-23 00:42:00,82.566,82.594,82.543,82.559,263700001.0
2005-02-23 00:43:00,82.579,82.605,82.568,82.592,107699998.0
2005-02-23 00:44:00,82.594,82.597,82.572,82.572,182499999.0
2005-02-23 00:45:00,82.568,82.591,82.55,82.567,157200000.0
2005-02-23 00:46:00,82.543,82.614,82.543,82.614,84299999.0
2005-02-23 00:47:00,82.618,82.627,82.595,82.609,216699998.0
2005-02-23 00:48:00,82.601,82.643,82.598,82.611,124700000.0
2005-02-23 00:49:00,82.611,82.631,82.593,82.613,264800003.0
2005-02-23 00:50:00,82.637,82.64,82.612,82.62,227500000.0
2005-02-23 00:51:00,82.61,82.638,82.597,82.608,253999998.0
2005-02-23 00:52:00,82.611,82.626,82.594,82.607,208400002.0
2005-02-23 00:53:00,82.604,82.622,82.598,82.616,141399999.0
2005-02-23 00:54:00,82.614,82.652,82.614,82.643,127800001.0
2005-02-23 00:55:00,82.635,82.663,82.624,82.652,317600002.0
2005-02-23 00:56:00,82.65,82.659,82.62,82.62,171500002.0
2005-02-23 00:57:00,82.643,82.66,82.629,82.643,120200001.0
2005-02-23 00:58:00,82.615,82.65,82.615,82.643,126400000.0
2005-02-23 00:59:00,82.642,82.661,82.635,82.635,159199999.0
2005-02-23 01:00:00,82.654,82.681,82.646,82.681,276200002.0
2005-02-23 01:01:00,82.686,82.702,82.67,82.686,198299998.0
2005-02-23 01:02:00,82.683,82.717,82.683,82.709,113900002.0
2005-02-23 01:03:00,82.691,82.705,82.668,82.685,289199996.0
2005-02-23 01:04:00,82.702,82.73,82.69,82.7,108600000.0
2005-02-23 01:05:00,82.683,82.714,82.675,82.694,210700000.0
2005-02-23 01:06:00,82.663,82.702,82.663,82.701,200099997.0
2005-02-23 01:07:00,82.671,82.688,82.65,82.674,147599999.0
2005-02-23 01:08:00,82.66,82.682,82.638,82.638,225900004.0
2005-02-23 01:09:00,82.642,82.698,82.642,82.698,265000000.0
2005-02-23 01:10:00,82.693,82.715,82.673,82.7,148300002.0
2005-02-23 01:11:00,82.691,82.72,82.69,82.716,190499999.0
2005-02-23 01:12:00,82.711,82.719,82.687,82.719,89100001.0
2005-02-23 01:13:00,82.692,82.71,82.679,82.708,173100003.0
2005-02-23 01:14:00,82.677,82.708,82.663,82.667,359699997.0
2005-02-23 01:15:00,82.706,82.715,82.68,82.7,217400001.0
2005-02-23 01:16:00,82.676,82.696,82.665,82.669,147000000.0
2005-02-23 01:17:00,82.693,82.7,82.671,82.671,306699998.0
2005-02-23 01:18:00,82.656,82.696,82.641,82.669,198799998.0
2005-02-23 01:19:00,82.664,82.71,82.664,82.71,306799999.0
2005-02-23 01:20:00,82.694,82.704,82.678,82.68,160399999.0
2005-02-23 01:21:00,82.709,82.713,82.689,82.69,280900004.0
2005-02-23 01:22:00,82.68,82.711,82.68,82.704,193300000.0
2005-02-23 01:23:00,82.714,82.732,82.695,82.708,131200000.0
2005-02-23 01:24:00,82.706,82.745,82.706,82.725,195699998.0
2005-02-23 01:25:00,82.718,82.74,82.713,82.726,240599997.0
2005-02-23 01:26:00,82.713,82.739,82.698,82.717,269400002.0
2005-02-23 01:27:00,82.71,82.729,82.705,82.722,208700001.0
2005-02-23 01:28:00,82.678,82.718,82.678,82.718,173399998.0
2005-02-23 01:29:00,82.702,82.714,82.688,82.688,132000001.0
2005-02-23 01:30:00,82.672,82.697,82.662,82.682,122700001.0
2005-02-23 01:31:00,82.672,82.716,82.665,82.692,268700000.0
2005-02-23 01:32:00,82.647,82.687,82.647,82.687,236399998.0
2005-02-23 01:33:00,82.685,82.702,82.657,82.675,154099999.0
2005-02-23 01:34:00,82.636,82.691,82.61,82.673,124299999.0
2005-02-23 01:35:00,82.682,82.694,82.659,82.66,119600000.0
2005-02-23 01:36:00,82.662,82.683,82.64,82.649,250600000.0
2005-02-23 01:37:00,82.663,82.68,82.658,82.68,196999999.0
2005-02-23 01:38:00,82.643,82.678,82.64,82.668,88599999.0
2005-02-23 01:39:00,82.66,82.66,82.627,82.627,182600002.0
2005-02-23 01:40:00,82.636,82.654,82.614,82.618,262300000.0
2005-02-23 01:41:00,82.637,82.655,82.623,82.634,326200000.0
2005-02-23 01:42:00,82.633,82.649,82.618,82.642,187199999.0
2005-02-23 01:43:00,82.622,82.649,82.613,82.613,291799996.0
2005-02-23 01:44:00,82.603,82.644,82.575,82.615,217400001.0
2005-02-23 01:45:00,82.621,82.644,82.593,82.632,230700000.0
2005-02-23 01:46:00,82.647,82.671,82.644,82.665,228099996.0
2005-02-23 01:47:00,82.663,82.663,82.624,82.635,233400001.0
2005-02-23 01:48:00,82.619,82.654,82.619,82.645,242000001.0
2005-02-23 01:49:00,82.618,82.665,82.61,82.665,153300000.0
2005-02-23 01:50:00,82.638,82.663,82.613,82.645,218199999.0
2005-02-23 01:51:00,82.672,82.672,82.636,82.642,167900000.0
2005-02-23 01:52:00,82.647,82.677,82.646,82.659,262199999.0
2005-02-23 01:53:00,82.662,82.678,82.654,82.667,204900000.0
2005-02-23 01:54:00,82.664,82.686,82.651,82.685,153700001.0
2005-02-23 01:55:00,82.693,82.728,82.682,82.713,68199999.0
2005-02-23 01:56:00,82.68,82.722,82.68,82.717,280300001.0
2005-02-23 01:57:00,82.7,82.734,82.673,82.734,189900002.0
2005-02-23 01:58:00,82.704,82.722,82.692,82.692,170700000.0
2005-02-23 01:59:00,82.681,82.714,82.674,82.705,343399997.0
2005-02-23 02:00:00,82.694,82.707,82.678,82.698,172700000.0
2005-02-23 02:01:00,82.704,82.717,82.66,82.68,200499999.0
2005-02-23 02:02:00,82.646,82.656,82.604,82.604,173699997.0
2005-02-23 02:03:00,82.599,82.655,82.599,82.655,158699998.0
2005-02-23 02:04:00,82.623,82.623,82.541,82.541,288199998.0
2005-02-23 02:05:00,82.567,82.579,82.548,82.553,205800000.0
2005-02-23 02:06:00,82.558,82.58,82.545,82.558,284800004.0
2005-02-23 02:07:00,82.585,82.619,82.575,82.577,319300000.0
2005-02-23 02:08:00,82.587,82.626,82.58,82.59,192400002.0
2005-02-23 02:09:00,82.601,82.635,82.601,82.616,233599994.0
2005-02-23 02:10:00,82.631,82.646,82.617,82.634,272099997.0
2005-02-23 02:11:00,82.649,82.672,82.644,82.664,404399993.0
2005-02-23 02:12:00,82.686,82.692,82.651,82.661,236599999.0
2005-02-23 02:13:00,82.67,82.72,82.67,82.715,244700000.0
2005-02-23 02:14:00,82.717,82.734,82.713,82.734,65500001.0
2005-02-23 02:15:00,82.743,82.776,82.726,82.743,258999998.0
2005-02-23 02:16:00,82.739,82.75,82.714,82.714,127899999.0
2005-02-23 02:17:00,82.697,82.718,82.678,82.718,207299999.0
2005-02-23 02:18:00,82.716,82.716,82.661,82.678,236299999.0
2005-02-23 02:19:00,82.711,82.729,82.687,82.69,222600000.0
2005-02-23 02:20:00,82.715,82.719,82.689,82.713,263199996.0
2005-02-23 02:21:00,82.7,82.716,82.686,82.698,141700000.0
2005-02-23 02:22:00,82.708,82.737,82.7,82.717,143800003.0
2005-02-23 02:23:00,82.717,82.734,82.698,82.721,211700000.0
2005-02-23 02:24:00,82.717,82.723,82.697,82.7,153000002.0
2005-02-23 02:25:00,82.707,82.716,82.674,82.674,178299998.0
2005-02-23 02:26:00,82.67,82.704,82.666,82.693,279300001.0
2005-02-23 02:27:00,82.701,82.714,82.686,82.703,242500000.0
2005-02-23 02:28:00,82.712,82.719,82.69,82.705,224000001.0
2005-02-23 02:29:00,82.69,82.722,82.69,82.702,219500001.0
2005-02-23 02:30:00,82.717,82.761,82.714,82.761,118300000.0
2005-02-23 02:31:00,82.748,82.753,82.696,82.699,120899999.0
2005-02-23 02:32:00,82.684,82.703,82.66,82.681,214600002.0
2005-02-23 02:33:00,82.673,82.694,82.664,82.674,205099996.0
2005-02-23 02:34:00,82.654,82.682,82.654,82.68,142100001.0
2005-02-23 02:35:00,82.685,82.691,82.656,82.656,127200001.0
2005-02-23 02:36:00,82.657,82.679,82.652,82.668,76800001.0
2005-02-23 02:37:00,82.651,82.68,82.637,82.655,209399997.0
2005-02-23 02:38:00,82.662,82.687,82.652,82.687,179900000.0
2005-02-23 02:39:00,82.683,82.707,82.663,82.663,230000001.0
2005-02-23 02:40:00,82.683,82.693,82.673,82.682,143199998.0
2005-02-23 02:41:00,82.669,82.684,82.647,82.673,166700001.0
2005-02-23 02:42:00,82.654,82.684,82.65,82.671,188900000.0
2005-02-23 02:43:00,82.662,82.681,82.646,82.655,236199998.0
2005-02-23 02:44:00,82.66,82.674,82.649,82.666,185699999.0
2005-02-23 02:45:00,82.657,82.672,82.64,82.641,218600000.0
2005-02-23 02:46:00,82.632,82.669,82.619,82.658,144800000.0
2005-02-23 02:47:00,82.638,82.67,82.635,82.667,191299999.0
2005-02-23 02:48:00,82.631,82.673,82.616,82.656,123999999.0
2005-02-23 02:49:00,82.651,82.679,82.639,82.661,165199998.0
2005-02-23 02:50:00,82.671,82.68,82.649,82.667,124200000.0
2005-02-23 02:51:00,82.672,82.682,82.65,82.652,109199999.0
2005-02-23 02:52:00,82.625,82.678,82.625,82.675,190800000.0
2005-02-23 02:53:00,82.67,82.697,82.662,82.675,213500002.0
2005-02-23 02:54:00,82.665,82.703,82.665,82.692,132200000.0
2005-02-23 02:55:00,82.682,82.688,82.657,82.66,127799998.0
2005-02-23 02:56:00,82.664,82.698,82.654,82.678,287699999.0
2005-02-23 02:57:00,82.709,82.736,82.687,82.736,372900003.0
2005-02-23 02:58:00,82.736,82.745,82.714,82.717,157299999.0
2005-02-23 02:59:00,82.727,82.746,82.712,82.737,75600000.0
2005-02-23 03:00:00,82.72,82.771,82.72,82.771,185299998.0
2005-02-23 03:01:00,82.759,82.779,82.749,82.767,117400000.0
2005-02-23 03:02:00,82.764,82.787,82.754,82.775,217500005.0
2005-02-23 03:03:00,82.784,82.784,82.728,82.751,196399998.0
2005-02-23 03:04:00,82.763,82.766,82.742,82.743,178999999.0
2005-02-23 03:05:00,82.724,82.755,82.718,82.728,323399998.0
2005-02-23 03:06:00,82.757,82.772,82.742,82.758,192900000.0
2005-02-23 03:07:00,82.762,82.786,82.762,82.783,143499998.0
2005-02-23 03:08:00,82.783,82.805,82.764,82.79,318799998.0
2005-02-23 03:09:00,82.799,82.804,82.771,82.787,303400003.0
2005-02-23 03:10:00,82.807,82.836,82.793,82.818,215599999.0
2005-02-23 03:11:00,82.834,82.841,82.818,82.821,151199999.0
2005-02-23 03:12:00,82.822,82.834,82.798,82.828,248299999.0
2005-02-23 03:13:00,82.851,82.864,82.83,82.83,193699998.0
2005-02-23 03:14:00,82.852,82.852,82.802,82.802,198299999.0
2005-02-23 03:15:00,82.81,82.826,82.806,82.824,199700002.0
2005-02-23 03:16:00,82.777,82.826,82.777,82.815,161699999.0
2005-02-23 03:17:00,82.795,82.818,82.768,82.788,187299996.0
2005-02-23 03:18:00,82.802,82.82,82.795,82.808,216099995.0
2005-02-23 03:19:00,82.824,82.84,82.813,82.814,212799999.0
2005-02-23 03:20:00,82.844,82.844,82.809,82.809,236900001.0
2005-02-23 03:21:00,82.836,82.842,82.81,82.81,176000002.0
2005-02-23 03:22:00,82.822,82.833,82.808,82.82,138500001.0
2005-02-23 03:23:00,82.832,82.832,82.785,82.789,126200001.0
2005-02-23 03:24:00,82.798,82.812,82.775,82.775,210800000.0
2005-02-23 03:25:00,82.761,82.792,82.75,82.765,323700001.0
2005-02-23 03:26:00,82.733,82.782,82.733,82.769,229000001.0
2005-02-23 03:27:00,82.765,82.778,82.755,82.774,188700001.0
2005-02-23 03:28:00,82.763,82.78,82.752,82.752,115500002.0
2005-02-23 03:29:00,82.762,82.771,82.739,82.751,224000000.0
2005-02-23 03:30:00,82.756,82.772,82.746,82.764,227200000.0
2005-02-23 03:31:00,82.738,82.77,82.731,82.77,202200000.0
2005-02-23 03:32:00,82.745,82.778,82.745,82.773,217700000.0
2005-02-23 03:33:00,82.757,82.775,82.719,82.719,205199997.0
2005-02-23 03:34:00,82.718,82.736,82.693,82.721,86100000.0
2005-02-23 03:35:00,82.721,82.74,82.684,82.701,219800001.0
2005-02-23 03:36:00,82.713,82.743,82.701,82.719,222100003.0
2005-02-23 03:37:00,82.746,82.768,82.733,82.738,250099999.0
2005-02-23 03:38:00,82.712,82.738,82.709,82.725,153900000.0
2005-02-23 03:39:00,82.714,82.741,82.713,82.725,162799999.0
2005-02-23 03:40:00,82.704,82.729,82.695,82.701,269899999.0
2005-02-23 03:41:00,82.719,82.729,82.697,82.697,116900001.0
2005-02-23 03:42:00,82.702,82.717,82.69,82.692,150800001.0
2005-02-23 03:43:00,82.715,82.73,82.686,82.686,259899996.0
2005-02-23 03:44:00,82.718,82.733,82.699,82.705,210599998.0
2005-02-23 03:45:00,82.716,82.735,82.688,82.699,227599999.0
2005-02-23 03:46:00,82.708,82.727,82.693,82.694,252199998.0
2005-02-23 03:47:00,82.689,82.725,82.686,82.712,295999999.0
2005-02-23 03:48:00,82.705,82.721,82.703,82.721,134799998.0
2005-02-23 03:49:00,82.73,82.73,82.692,82.7,243899996.0
2005-02-23 03:50:00,82.667,82.702,82.667,82.677,156200001.0
2005-02-23 03:51:00,82.664,82.686,82.649,82.68,128400000.0
2005-02-23 03:52:00,82.66,82.693,82.66,82.675,177399997.0
2005-02-23 03:53:00,82.64,82.692,82.64,82.668,86600000.0
2005-02-23 03:54:00,82.672,82.672,82.637,82.656,158899999.0
2005-02-23 03:55:00,82.618,82.642,82.61,82.62,262099996.0
2005-02-23 03:56:00,82.591,82.614,82.58,82.612,192199999.0
2005-02-23 03:57:00,82.593,82.611,82.572,82.593,315499996.0
2005-02-23 03:58:00,82.57,82.593,82.556,82.582,173099998.0
2005-02-23 03:59:00,82.553,82.58,82.536,82.58,132799999.0
2005-02-23 04:00:00,82.585,82.597,82.548,82.562,288799998.0
2005-02-23 04:01:00,82.586,82.619,82.583,82.601,179299997.0
2005-02-23 04:02:00,82.6,82.623,82.6,82.618,96900000.0
2005-02-23 04:03:00,82.624,82.637,82.598,82.612,157899997.0
2005-02-23 04:04:00,82.629,82.636,82.589,82.589,211900003.0
2005-02-23 04:05:00,82.588,82.623,82.586,82.623,159099997.0
2005-02-23 04:06:00,82.583,82.603,82.556,82.579,152599999.0
2005-02-23 04:07:00,82.592,82.6,82.559,82.581,228299997.0
2005-02-23 04:08:00,82.581,82.607,82.554,82.57,184200002.0
2005-02-23 04:09:00,82.59,82.61,82.579,82.592,91400000.0
2005-02-23 04:10:00,82.596,82.635,82.59,82.635,156500001.0
2005-02-23 04:11:00,82.616,82.643,82.615,82.631,184900000.0
2005-02-23 04:12:00,82.643,82.668,82.635,82.65,109900000.0
2005-02-23 04:13:00,82.636,82.664,82.62,82.64,223600001.0
2005-02-23 04:14:00,82.641,82.643,82.619,82.622,198599998.0
2005-02-23 04:15:00,82.66,82.671,82.638,82.641,270899998.0
2005-02-23 04:16:00,82.632,82.681,82.625,82.638,308499997.0
2005-02-23 04:17:00,82.646,82.677,82.632,82.652,242700002.0
2005-02-23 04:18:00,82.659,82.678,82.648,82.67,98500000.0
2005-02-23 04:19:00,82.686,82.698,82.646,82.646,194499998.0
2005-02-23 04:20:00,82.65,82.69,82.65,82.69,110199999.0
2005-02-23 04:21:00,82.676,82.708,82.671,82.686,229100001.0
2005-02-23 04:22:00,82.683,82.705,82.674,82.698,148599999.0
2005-02-23 04:23:00,82.704,82.727,82.697,82.727,138999997.0
2005-02-23 04:24:00,82.728,82.759,82.728,82.759,132599999.0
2005-02-23 04:25:00,82.759,82.765,82.741,82.753,97000000.0
2005-02-23 04:26:00,82.714,82.747,82.711,82.747,143000000.0
2005-02-23 04:27:00,82.758,82.758,82.727,82.736,140100000.0
2005-02-23 04:28:00,82.751,82.752,82.729,82.742,144000002.0
2005-02-23 04:29:00,82.752,82.763,82.731,82.731,244900001.0
2005-02-23 04:30:00,82.749,82.754,82.725,82.731,306300000.0
2005-02-23 04:31:00,82.733,82.749,82.714,82.722,181299998.0
2005-02-23 04:32:00,82.719,82.737,82.694,82.712,139700000.0
2005-02-23 04:33:00,82.711,82.757,82.702,82.751,244899998.0
2005-02-23 04:34:00,82.762,82.777,82.748,82.764,160700001.0
2005-02-23 04:35:00,82.764,82.786,82.752,82.767,163099994.0
2005-02-23 04:36:00,82.775,82.795,82.772,82.795,108300000.0
2005-02-23 04:37:00,82.796,82.8,82.766,82.781,51400000.0
2005-02-23 04:38:00,82.8,82.807,82.777,82.782,223399998.0
2005-02-23 04:39:00,82.78,82.813,82.78,82.798,264999999.0
2005-02-23 04:40:00,82.767,82.811,82.767,82.787,217899997.0
2005-02-23 04:41:00,82.793,82.811,82.77,82.787,232200003.0
2005-02-23 04:42:00,82.787,82.793,82.76,82.77,214299997.0
2005-02-23 04:43:00,82.79,82.811,82.774,82.774,192800000.0
2005-02-23 04:44:00,82.788,82.832,82.783,82.818,195299999.0
2005-02-23 04:45:00,82.817,82.87,82.817,82.861,284400002.0
2005-02-23 04:46:00,82.832,82.859,82.827,82.842,172700003.0
2005-02-23 04:47:00,82.852,82.863,82.824,82.848,218099997.0
2005-02-23 04:48:00,82.846,82.869,82.828,82.852,209900002.0
2005-02-23 04:49:00,82.852,82.864,82.831,82.849,111400001.0
2005-02-23 04:50:00,82.841,82.859,82.826,82.853,179600001.0
2005-02-23 04:51:00,82.877,82.888,82.859,82.879,212500001.0
2005-02-23 04:52:00,82.894,82.902,82.877,82.884,144900000.0
2005-02-23 04:53:00,82.909,82.909,82.875,82.877,220600005.0
2005-02-23 04:54:00,82.857,82.89,82.847,82.877,210100001.0
2005-02-23 04:55:00,82.848,82.876,82.834,82.851,154999998.0
2005-02-23 04:56:00,82.862,82.88,82.852,82.861,112499999.0
2005-02-23 04:57:00,82.875,82.883,82.857,82.857,160199999.0
2005-02-23 04:58:00,82.888,82.892,82.858,82.86,136300002.0
2005-02-23 04:59:00,82.878,82.903,82.875,82.903,133099999.0
2005-02-23 05:00:00,82.897,82.911,82.881,82.906,215099999.0
2005-02-23 05:01:00,82.871,82.896,82.859,82.87,194799998.0
2005-02-23 05:02:00,82.894,82.894,82.856,82.863,202499998.0
2005-02-23 05:03:00,82.872,82.886,82.85,82.865,195100000.0
2005-02-23 05:04:00,82.852,82.889,82.845,82.889,205599998.0
2005-02-23 05:05:00,82.872,82.902,82.854,82.884,127200000.0
2005-02-23 05:06:00,82.873,82.892,82.851,82.851,245299996.0
2005-02-23 05:07:00,82.867,82.882,82.825,82.84,113399999.0
2005-02-23 05:08:00,82.83,82.859,82.822,82.826,195100000.0
2005-02-23 05:09:00,82.822,82.85,82.817,82.849,233000000.0
2005-02-23 05:10:00,82.843,82.865,82.831,82.842,135400000.0
2005-02-23 05:11:00,82.826,82.847,82.795,82.821,164199997.0
2005-02-23 05:12:00,82.843,82.845,82.802,82.807,115699997.0
2005-02-23 05:13:00,82.811,82.846,82.795,82.834,156999997.0
2005-02-23 05:14:00,82.831,82.906,82.831,82.906,134099999.0
2005-02-23 05:15:00,82.895,82.938,82.878,82.92,147199998.0
2005-02-23 05:16:00,82.887,82.929,82.887,82.895,218799998.0
2005-02-23 05:17:00,82.868,82.933,82.868,82.933,338699999.0
2005-02-23 05:18:00,82.94,82.956,82.903,82.903,212499998.0
2005-02-23 05:19:00,82.9,82.931,82.893,82.908,232699997.0
2005-02-23 05:20:00,82.883,82.911,82.878,82.895,160999999.0
2005-02-23 05:21:00,82.868,82.906,82.868,82.906,272399999.0
2005-02-23 05:22:00,82.919,82.934,82.901,82.902,227200001.0
2005-02-23 05:23:00,82.924,82.946,82.915,82.935,156499999.0
2005-02-23 05:24:00,82.925,82.925,82.9,82.903,145000001.0
2005-02-23 05:25:00,82.931,82.941,82.915,82.917,131700000.0
2005-02-23 05:26:00,82.922,82.922,82.894,82.894,121300000.0
2005-02-23 05:27:00,82.886,82.906,82.847,82.867,137899999.0
2005-02-23 05:28:00,82.856,82.873,82.828,82.861,263000002.0
2005-02-23 05:29:00,82.864,82.864,82.811,82.834,214199999.0
2005-02-23 05:30:00,82.853,82.857,82.819,82.819,255200002.0
2005-02-23 05:31:00,82.82,82.845,82.794,82.805,194800004.0
2005-02-23 05:32:00,82.794,82.81,82.778,82.785,201800000.0
2005-02-23 05:33:00,82.794,82.805,82.784,82.801,236399998.0
2005-02-23 05:34:00,82.772,82.794,82.756,82.782,150300002.0
2005-02-23 05:35:00,82.786,82.811,82.785,82.804,210400001.0
2005-02-23 05:36:00,82.794,82.829,82.779,82.8,139900001.0
2005-02-23 05:37:00,82.775,82.818,82.775,82.808,243600001.0
2005-02-23 05:38:00,82.791,82.819,82.781,82.815,340599995.0
2005-02-23 05:39:00,82.818,82.841,82.812,82.824,244500000.0
2005-02-23 05:40:00,82.81,82.849,82.809,82.832,135899998.0
2005-02-23 05:41:00,82.825,82.841,82.81,82.818,229100001.0
2005-02-23 05:42:00,82.816,82.836,82.807,82.824,122899999.0
2005-02-23 05:43:00,82.834,82.841,82.806,82.806,156700002.0
2005-02-23 05:44:00,82.794,82.827,82.792,82.811,264499992.0
2005-02-23 05:45:00,82.8,82.83,82.8,82.83,145299998.0
2005-02-23 05:46:00,82.799,82.827,82.785,82.806,158500002.0
2005-02-23 05:47:00,82.812,82.825,82.799,82.81,130699999.0
2005-02-23 05:48:00,82.803,82.824,82.793,82.815,111700000.0
2005-02-23 05:49:00,82.789,82.838,82.789,82.826,166700000.0
2005-02-23 05:50:00,82.836,82.846,82.815,82.823,168700002.0
2005-02-23 05:51:00,82.839,82.839,82.799,82.818,116900000.0
2005-02-23 05:52:00,82.813,82.83,82.783,82.795,191100000.0
2005-02-23 05:53:00,82.783,82.811,82.78,82.803,122400001.0
2005-02-23 05:54:00,82.778,82.816,82.76,82.781,233600001.0
2005-02-23 05:55:00,82.793,82.824,82.786,82.806,216600000.0
2005-02-23 05:56:00,82.788,82.828,82.786,82.828,210200000.0
2005-02-23 05:57:00,82.814,82.82,82.789,82.801,181799998.0
2005-02-23 05:58:00,82.826,82.865,82.826,82.854,101200000.0
2005-02-23 05:59:00,82.86,82.872,82.835,82.845,158400000.0
2005-02-23 06:00:00,82.852,82.889,82.847,82.879,213299997.0
2005-02-23 06:01:00,82.9,82.91,82.876,82.89,246000003.0
2005-02-23 06:02:00,82.892,82.923,82.881,82.886,206300001.0
2005-02-23 06:03:00,82.863,82.9,82.863,82.9,261800000.0
2005-02-23 06:04:00,82.861,82.882,82.847,82.869,146700000.0
2005-02-23 06:05:00,82.862,82.866,82.838,82.851,141200000.0
2005-02-23 06:06:00,82.85,82.869,82.837,82.854,155800001.0
2005-02-23 06:07:00,82.844,82.868,82.837,82.867,230600002.0
2005-02-23 06:08:00,82.861,82.877,82.844,82.877,168800000.0
2005-02-23 06:09:00,82.853,82.873,82.833,82.849,229499996.0
2005-02-23 06:10:00,82.842,82.856,82.812,82.834,155099998.0
2005-02-23 06:11:00,82.842,82.86,82.829,82.851,125699997.0
2005-02-23 06:12:00,82.87,82.88,82.852,82.867,258400000.0
2005-02-23 06:13:00,82.861,82.889,82.857,82.881,99299999.0
2005-02-23 06:14:00,82.85,82.895,82.85,82.875,185799997.0
2005-02-23 06:15:00,82.872,82.885,82.85,82.861,244300000.0
2005-02-23 06:16:00,82.869,82.897,82.866,82.886,263599995.0
2005-02-23 06:17:00,82.878,82.891,82.861,82.876,159299994.0
2005-02-23 06:18:00,82.887,82.909,82.877,82.894,212800001.0
2005-02-23 06:19:00,82.894,82.905,82.847,82.847,101399999.0
2005-02-23 06:20:00,82.869,82.907,82.861,82.881,195200002.0
2005-02-23 06:21:00,82.907,82.907,82.879,82.895,117400001.0
2005-02-23 06:22:00,82.906,82.923,82.894,82.901,269699998.0
2005-02-23 06:23:00,82.931,82.968,82.926,82.94,142500002.0
2005-02-23 06:24:00,82.919,82.948,82.906,82.943,284199998.0
2005-02-23 06:25:00,82.94,82.947,82.913,82.919,204399999.0
2005-02-23 06:26:00,82.92,82.968,82.92,82.968,204600004.0
2005-02-23 06:27:00,82.984,83.0,82.967,82.984,168200003.0
2005-02-23 06:28:00,82.986,82.999,82.976,82.999,134699999.0
2005-02-23 06:29:00,82.985,83.001,82.958,82.985,152500002.0
2005-02-23 06:30:00,82.957,82.99,82.954,82.981,99599998.0
2005-02-23 06:31:00,82.963,82.985,82.953,82.98,162800000.0
2005-02-23 06:32:00,83.002,83.017,82.981,83.003,208600001.0
2005-02-23 06:33:00,83.032,83.032,82.988,82.998,225400000.0
2005-02-23 06:34:00,82.952,82.997,82.952,82.997,107200001.0
2005-02-23 06:35:00,83.017,83.017,82.982,82.997,214199995.0
2005-02-23 06:36:00,83.006,83.007,82.971,82.971,168100001.0
2005-02-23 06:37:00,82.967,82.985,82.955,82.965,75400000.0
2005-02-23 06:38:00,82.959,82.967,82.927,82.933,331100003.0
2005-02-23 06:39:00,82.921,82.949,82.91,82.928,142299998.0
2005-02-23 06:40:00,82.923,82.95,82.903,82.914,213499999.0
2005-02-23 06:41:00,82.918,82.937,82.915,82.922,293699996.0
2005-02-23 06:42:00,82.925,82.956,82.91,82.922,234900000.0
2005-02-23 06:43:00,82.954,82.959,82.935,82.936,258400001.0
2005-02-23 06:44:00,82.957,82.981,82.945,82.962,183499993.0
2005-02-23 06:45:00,82.98,82.98,82.948,82.948,144700000.0
2005-02-23 06:46:00,82.964,82.983,82.958,82.961,196600001.0
2005-02-23 06:47:00,82.973,82.989,82.96,82.967,249600001.0
2005-02-23 06:48:00,82.969,82.984,82.952,82.957,140100000.0
2005-02-23 06:49:00,82.949,82.968,82.927,82.942,113100001.0
2005-02-23 06:50:00,82.922,82.964,82.914,82.952,255300000.0
2005-02-23 06:51:00,82.962,82.983,82.952,82.962,155000000.0
2005-02-23 06:52:00,82.963,82.977,82.952,82.958,192399998.0
2005-02-23 06:53:00,82.962,82.973,82.941,82.946,189400002.0
2005-02-23 06:54:00,82.983,82.985,82.959,82.962,212199999.0
2005-02-23 06:55:00,82.965,82.982,82.948,82.973,208000000.0
2005-02-23 06:56:00,82.972,82.979,82.94,82.95,208300000.0
2005-02-23 06:57:00,82.936,82.957,82.922,82.951,132200001.0
2005-02-23 06:58:00,82.948,82.963,82.932,82.949,156599999.0
2005-02-23 06:59:00,82.965,82.972,82.933,82.957,141500001.0
2005-02-23 07:00:00,82.945,82.968,82.944,82.968,280200002.0
2005-02-23 07:01:00,82.933,82.968,82.933,82.968,118200002.0
2005-02-23 07:02:00,82.958,82.977,82.942,82.963,252000003.0
2005-02-23 07:03:00,82.962,82.962,82.916,82.921,142700001.0
2005-02-23 07:04:00,82.95,82.969,82.945,82.962,255800002.0
2005-02-23 07:05:00,82.941,82.964,82.932,82.946,233200000.0
2005-02-23 07:06:00,82.953,82.977,82.953,82.965,112100002.0
2005-02-23 07:07:00,82.979,82.996,82.96,82.99,191500003.0
2005-02-23 07:08:00,82.97,82.984,82.956,82.98,132000000.0
2005-02-23 07:09:00,82.985,83.002,82.966,82.97,145499999.0
2005-02-23 07:10:00,82.988,82.989,82.943,82.943,133100000.0
2005-02-23 07:11:00,82.949,82.986,82.949,82.968,140900000.0
2005-02-23 07:12:00,82.95,82.983,82.935,82.967,179099999.0
2005-02-23 07:13:00,82.944,82.964,82.937,82.95,183999998.0
2005-02-23 07:14:00,82.912,82.944,82.901,82.931,156500001.0
2005-02-23 07:15:00,82.891,82.945,82.891,82.934,310399999.0
2005-02-23 07:16:00,82.935,82.978,82.912,82.947,267900004.0
2005-02-23 07:17:00,82.969,82.969,82.936,82.941,158699996.0
2005-02-23 07:18:00,82.971,82.988,82.965,82.967,173400000.0
2005-02-23 07:19:00,82.985,82.985,82.942,82.953,223899998.0
2005-02-23 07:20:00,82.94,82.961,82.927,82.94,135500001.0
2005-02-23 07:21:00,82.954,82.966,82.931,82.931,133700002.0
2005-02-23 07:22:00,82.959,82.971,82.941,82.958,89099999.0
2005-02-23 07:23:00,82.954,82.978,82.946,82.966,312500002.0
2005-02-23 07:24:00,82.98,82.99,82.946,82.977,154099997.0
2005-02-23 07:25:00,82.969,82.98,82.956,82.968,258300002.0
2005-02-23 07:26:00,82.969,82.982,82.949,82.961,302799998.0
2005-02-23 07:27:00,82.954,82.971,82.94,82.966,173099998.0
2005-02-23 07:28:00,82.933,82.986,82.933,82.98,283099999.0
2005-02-23 07:29:00,82.979,82.994,82.972,82.989,169800002.0
2005-02-23 07:30:00,82.986,83.003,82.969,83.003,162800000.0
2005-02-23 07:31:00,83.0,83.002,82.963,82.97,266299996.0
2005-02-23 07:32:00,82.951,83.008,82.951,82.993,279000000.0
2005-02-23 07:33:00,82.973,82.993,82.967,82.983,201399999.0
2005-02-23 07:34:00,82.982,82.989,82.961,82.971,133299997.0
2005-02-23 07:35:00,82.962,82.978,82.935,82.978,294399997.0
2005-02-23 07:36:00,82.975,82.989,82.938,82.95,162200000.0
2005-02-23 07:37:00,82.968,82.975,82.944,82.962,177800000.0
2005-02-23 07:38:00,82.941,82.985,82.934,82.949,181899998.0
2005-02-23 07:39:00,82.963,82.978,82.939,82.956,199800000.0
2005-02-23 07:40:00,82.983,82.983,82.953,82.969,243899999.0
2005-02-23 07:41:00,82.941,82.972,82.934,82.94,111200000.0
2005-02-23 07:42:00,82.929,82.975,82.929,82.956,278900000.0
2005-02-23 07:43:00,82.96,82.967,82.93,82.937,187700000.0
2005-02-23 07:44:00,82.965,82.978,82.95,82.962,108600000.0
2005-02-23 07:45:00,82.966,82.977,82.947,82.951,186299999.0
2005-02-23 07:46:00,82.909,82.981,82.909,82.981,196400002.0
2005-02-23 07:47:00,82.953,82.97,82.928,82.956,158799999.0
2005-02-23 07:48:00,82.964,82.978,82.951,82.962,242299999.0
2005-02-23 07:49:00,82.955,82.973,82.939,82.945,294000004.0
2005-02-23 07:50:00,82.957,82.967,82.901,82.901,299299995.0
2005-02-23 07:51:00,82.965,82.968,82.941,82.947,177800002.0
2005-02-23 07:52:00,82.956,82.974,82.929,82.951,216100001.0
2005-02-23 07:53:00,82.959,82.981,82.947,82.962,255999995.0
2005-02-23 07:54:00,82.947,82.964,82.938,82.95,213600003.0
2005-02-23 07:55:00,82.953,82.965,82.931,82.951,175699999.0
2005-02-23 07:56:00,82.916,82.942,82.905,82.934,255700000.0
2005-02-23 07:57:00,82.925,82.971,82.923,82.971,190999997.0
2005-02-23 07:58:00,82.945,82.961,82.936,82.956,148799999.0
2005-02-23 07:59:00,82.937,82.955,82.921,82.921,339899994.0
2005-02-23 08:00:00,82.926,82.939,82.899,82.928,211599999.0
2005-02-23 08:01:00,82.924,82.932,82.895,82.896,226100002.0
2005-02-23 08:02:00,82.893,82.933,82.893,82.933,156700001.0
2005-02-23 08:03:00,82.912,82.931,82.903,82.928,146299997.0
2005-02-23 08:04:00,82.883,82.927,82.873,82.903,171300000.0
2005-02-23 08:05:00,82.927,82.941,82.913,82.913,270699998.0
2005-02-23 08:06:00,82.93,82.943,82.918,82.919,124599999.0
2005-02-23 08:07:00,82.922,82.955,82.921,82.94,349800000.0
2005-02-23 08:08:00,82.951,82.961,82.926,82.926,166199998.0
2005-02-23 08:09:00,82.944,82.944,82.92,82.92,224899996.0
2005-02-23 08:10:00,82.906,82.959,82.906,82.951,261700004.0
2005-02-23 08:11:00,82.918,82.961,82.903,82.941,115300002.0
2005-02-23 08:12:00,82.924,82.947,82.919,82.947,215399996.0
2005-02-23 08:13:00,82.938,82.963,82.931,82.942,221199999.0
2005-02-23 08:14:00,82.935,82.953,82.927,82.931,238299997.0
2005-02-23 08:15:00,82.949,82.968,82.935,82.939,158099998.0
2005-02-23 08:16:00,82.921,82.975,82.921,82.975,118499999.0
2005-02-23 08:17:00,82.956,82.975,82.932,82.948,182200001.0
2005-02-23 08:18:00,82.931,82.961,82.931,82.955,175999999.0
2005-02-23 08:19:00,82.963,82.963,82.933,82.934,196299998.0
2005-02-23 08:20:00,82.942,82.97,82.93,82.939,158899998.0
2005-02-23 08:21:00,82.948,82.952,82.909,82.909,261399998.0
2005-02-23 08:22:00,82.93,82.939,82.909,82.924,174599997.0
2005-02-23 08:23:00,82.902,82.935,82.902,82.929,115100002.0
2005-02-23 08:24:00,82.905,82.923,82.892,82.909,186100002.0
2005-02-23 08:25:00,82.891,82.933,82.891,82.906,152999999.0
2005-02-23 08:26:00,82.896,82.926,82.894,82.907,287099995.0
2005-02-23 08:27:00,82.921,82.949,82.899,82.899,128599999.0
2005-02-23 08:28:00,82.912,82.955,82.912,82.955,298400003.0
2005-02-23 08:29:00,82.962,82.962,82.924,82.935,256399999.0
2005-02-23 08:30:00,82.934,82.971,82.929,82.96,232799999.0
2005-02-23 08:31:00,82.942,82.952,82.923,82.931,230199997.0
2005-02-23 08:32:00,82.936,82.945,82.912,82.912,144800001.0
2005-02-23 08:33:00,82.919,82.948,82.909,82.948,332599998.0
2005-02-23 08:34:00,82.902,82.943,82.902,82.929,140100000.0
2005-02-23 08:35:00,82.929,82.955,82.903,82.934,134400001.0
2005-02-23 08:36:00,82.928,82.95,82.918,82.94,255399998.0
2005-02-23 08:37:00,82.952,82.952,82.901,82.911,133000000.0
2005-02-23 08:38:00,82.944,82.96,82.918,82.92,211999999.0
2005-02-23 08:39:00,82.945,82.947,82.92,82.928,256899996.0
2005-02-23 08:40:00,82.939,82.943,82.916,82.92,194100003.0
2005-02-23 08:41:00,82.919,82.947,82.89,82.91,194799998.0
2005-02-23 08:42:00,82.907,82.932,82.907,82.92,101600000.0
2005-02-23 08:43:00,82.901,82.922,82.893,82.922,193599997.0
2005-02-23 08:44:00,82.9,82.926,82.897,82.91,248700002.0
2005-02-23 08:45:00,82.904,82.922,82.888,82.9,217600000.0
2005-02-23 08:46:00,82.896,82.896,82.87,82.873,169700000.0
2005-02-23 08:47:00,82.887,82.929,82.874,82.902,92500000.0
2005-02-23 08:48:00,82.939,82.947,82.922,82.922,119699999.0
2005-02-23 08:49:00,82.948,82.961,82.93,82.932,218099998.0
2005-02-23 08:50:00,82.97,82.97,82.929,82.929,154600000.0
2005-02-23 08:51:00,82.936,82.965,82.914,82.933,295000000.0
2005-02-23 08:52:00,82.927,82.94,82.906,82.935,198299998.0
2005-02-23 08:53:00,82.914,82.937,82.907,82.937,326199997.0
2005-02-23 08:54:00,82.938,82.953,82.919,82.951,243599999.0
2005-02-23 08:55:00,82.928,82.966,82.928,82.95,148500000.0
2005-02-23 08:56:00,82.93,82.953,82.92,82.933,173000000.0
2005-02-23 08:57:00,82.912,82.941,82.902,82.927,186800000.0
2005-02-23 08:58:00,82.935,82.947,82.91,82.91,148499998.0
2005-02-23 08:59:00,82.935,82.957,82.91,82.937,191300000.0
2005-02-23 09:00:00,82.916,82.932,82.882,82.882,139400001.0
2005-02-23 09:01:00,82.923,82.923,82.882,82.882,161800002.0
2005-02-23 09:02:00,82.907,82.924,82.901,82.903,157000000.0
2005-02-23 09:03:00,82.907,82.933,82.902,82.921,248799996.0
2005-02-23 09:04:00,82.9,82.93,82.894,82.916,322700000.0
2005-02-23 09:05:00,82.895,82.936,82.895,82.919,228900002.0
2005-02-23 09:06:00,82.913,82.924,82.89,82.911,142099999.0
2005-02-23 09:07:00,82.886,82.909,82.868,82.898,203099997.0
2005-02-23 09:08:00,82.887,82.901,82.864,82.866,197600003.0
2005-02-23 09:09:00,82.888,82.904,82.862,82.889,187900002.0
2005-02-23 09:10:00,82.888,82.897,82.87,82.877,226600003.0
2005-02-23 09:11:00,82.881,82.894,82.859,82.866,116700000.0
2005-02-23 09:12:00,82.879,82.905,82.875,82.893,88500001.0
2005-02-23 09:13:00,82.876,82.883,82.84,82.867,177100000.0
2005-02-23 09:14:00,82.872,82.894,82.871,82.889,132400001.0
2005-02-23 09:15:00,82.897,82.899,82.864,82.871,213399999.0
2005-02-23 09:16:00,82.875,82.908,82.875,82.904,104100002.0
2005-02-23 09:17:00,82.899,82.924,82.895,82.905,228599997.0
2005-02-23 09:18:00,82.866,82.914,82.859,82.914,290400003.0
2005-02-23 09:19:00,82.899,82.92,82.872,82.885,159600001.0
2005-02-23 09:20:00,82.9,82.926,82.885,82.894,200700003.0
2005-02-23 09:21:00,82.885,82.906,82.872,82.906,129600001.0
2005-02-23 09:22:00,82.901,82.913,82.871,82.878,106899998.0
2005-02-23 09:23:00,82.871,82.918,82.871,82.901,155500001.0
2005-02-23 09:24:00,82.843,82.882,82.841,82.88,154599996.0
2005-02-23 09:25:00,82.895,82.905,82.868,82.868,197100002.0
2005-02-23 09:26:00,82.854,82.901,82.854,82.884,293499999.0
2005-02-23 09:27:00,82.865,82.887,82.829,82.843,186099999.0
2005-02-23 09:28:00,82.834,82.858,82.832,82.838,232499996.0
2005-02-23 09:29:00,82.819,82.851,82.819,82.832,141700000.0
2005-02-23 09:30:00,82.801,82.83,82.799,82.816,155799998.0
2005-02-23 09:31:00,82.787,82.808,82.781,82.804,172199999.0
2005-02-23 09:32:00,82.793,82.822,82.783,82.814,137499998.0
2005-02-23 09:33:00,82.807,82.822,82.788,82.806,178200000.0
2005-02-23 09:34:00,82.814,82.85,82.813,82.85,214599999.0
2005-02-23 09:35:00,82.831,82.858,82.816,82.838,284100002.0
2005-02-23 09:36:00,82.83,82.858,82.822,82.832,121000000.0
2005-02-23 09:37:00,82.864,82.878,82.843,82.851,145799999.0
2005-02-23 09:38:00,82.86,82.891,82.853,82.885,113899998.0
2005-02-23 09:39:00,82.856,82.894,82.842,82.894,172300002.0
2005-02-23 09:40:00,82.885,82.908,82.868,82.888,204399999.0
2005-02-23 09:41:00,82.909,82.915,82.879,82.879,266400003.0
2005-02-23 09:42:00,82.861,82.897,82.861,82.897,127500001.0
2005-02-23 09:43:00,82.899,82.913,82.872,82.884,238299999.0
2005-02-23 09:44:00,82.868,82.882,82.84,82.863,183200001.0
2005-02-23 09:45:00,82.876,82.894,82.857,82.877,116999998.0
2005-02-23 09:46:00,82.839,82.874,82.839,82.865,239599999.0
2005-02-23 09:47:00,82.857,82.866,82.826,82.826,124899998.0
2005-02-23 09:48:00,82.86,82.872,82.838,82.838,219800003.0
2005-02-23 09:49:00,82.858,82.869,82.823,82.85,216499998.0
2005-02-23 09:50:00,82.818,82.848,82.818,82.841,229899999.0
2005-02-23 09:51:00,82.828,82.865,82.811,82.849,271399997.0
2005-02-23 09:52:00,82.875,82.875,82.825,82.825,181199999.0
2005-02-23 09:53:00,82.839,82.868,82.832,82.861,284600000.0
2005-02-23 09:54:00,82.857,82.858,82.837,82.843,214399997.0
2005-02-23 09:55:00,82.832,82.889,82.832,82.878,165599998.0
2005-02-23 09:56:00,82.88,82.88,82.838,82.849,155300002.0
2005-02-23 09:57:00,82.865,82.87,82.836,82.839,172600000.0
2005-02-23 09:58:00,82.853,82.865,82.822,82.852,268899999.0
2005-02-23 09:59:00,82.825,82.85,82.819,82.84,186600001.0
2005-02-23 10:00:00,82.852,82.866,82.829,82.832,212900001.0
2005-02-23 10:01:00,82.842,82.879,82.842,82.87,130900000.0
2005-02-23 10:02:00,82.845,82.872,82.845,82.866,187999995.0
2005-02-23 10:03:00,82.861,82.875,82.835,82.87,184499999.0
2005-02-23 10:04:00,82.84,82.878,82.84,82.873,96700000.0
2005-02-23 10:05:00,82.855,82.877,82.835,82.85,233699998.0
2005-02-23 10:06:00,82.821,82.867,82.821,82.846,252899999.0
2005-02-23 10:07:00,82.824,82.844,82.815,82.832,173300000.0
2005-02-23 10:08:00,82.832,82.849,82.813,82.829,186400000.0
2005-02-23 10:09:00,82.847,82.857,82.82,82.821,125399999.0
2005-02-23 10:10:00,82.823,82.839,82.805,82.818,177899999.0
2005-02-23 10:11:00,82.8,82.812,82.775,82.778,148600001.0
2005-02-23 10:12:00,82.782,82.81,82.768,82.768,198500003.0
2005-02-23 10:13:00,82.776,82.825,82.776,82.795,121500002.0
2005-02-23 10:14:00,82.763,82.826,82.763,82.805,143700000.0
2005-02-23 10:15:00,82.764,82.796,82.762,82.769,210999998.0
2005-02-23 10:16:00,82.765,82.772,82.738,82.738,217499999.0
2005-02-23 10:17:00,82.715,82.742,82.686,82.705,130900001.0
2005-02-23 10:18:00,82.7,82.709,82.681,82.681,135499999.0
2005-02-23 10:19:00,82.706,82.748,82.697,82.721,84600000.0
2005-02-23 10:20:00,82.726,82.762,82.711,82.748,144900000.0
2005-02-23 10:21:00,82.726,82.765,82.726,82.765,138200000.0
2005-02-23 10:22:00,82.777,82.791,82.749,82.753,332399997.0
2005-02-23 10:23:00,82.75,82.768,82.736,82.754,116000000.0
2005-02-23 10:24:00,82.777,82.782,82.75,82.75,197399999.0
2005-02-23 10:25:00,82.786,82.812,82.782,82.788,116300002.0
2005-02-23 10:26:00,82.797,82.804,82.768,82.768,246099999.0
2005-02-23 10:27:00,82.797,82.81,82.764,82.791,224099995.0
2005-02-23 10:28:00,82.809,82.809,82.76,82.764,225799998.0
2005-02-23 10:29:00,82.756,82.769,82.722,82.747,229400002.0
2005-02-23 10:30:00,82.758,82.813,82.755,82.779,259400003.0
2005-02-23 10:31:00,82.794,82.808,82.736,82.747,299499996.0
2005-02-23 10:32:00,82.754,82.792,82.754,82.788,102700001.0
2005-02-23 10:33:00,82.774,82.819,82.772,82.781,217800001.0
2005-02-23 10:34:00,82.779,82.81,82.779,82.795,123000000.0
2005-02-23 10:35:00,82.777,82.789,82.759,82.782,160299998.0
2005-02-23 10:36:00,82.759,82.775,82.73,82.73,198000002.0
2005-02-23 10:37:00,82.753,82.783,82.736,82.742,257000001.0
2005-02-23 10:38:00,82.732,82.747,82.687,82.687,209199998.0
2005-02-23 10:39:00,82.693,82.723,82.637,82.644,182500000.0
2005-02-23 10:40:00,82.667,82.703,82.657,82.666,163300003.0
2005-02-23 10:41:00,82.67,82.683,82.652,82.652,236199997.0
2005-02-23 10:42:00,82.662,82.706,82.662,82.7,330699997.0
2005-02-23 10:43:00,82.674,82.711,82.674,82.694,140400000.0
2005-02-23 10:44:00,82.68,82.717,82.677,82.699,322299998.0
2005-02-23 10:45:00,82.684,82.712,82.68,82.712,185500002.0
2005-02-23 10:46:00,82.712,82.722,82.695,82.706,218399999.0
2005-02-23 10:47:00,82.718,82.723,82.671,82.671,177399999.0
2005-02-23 10:48:00,82.696,82.723,82.684,82.717,210600000.0
2005-02-23 10:49:00,82.682,82.688,82.663,82.666,146199999.0
2005-02-23 10:50:00,82.676,82.687,82.619,82.636,153200001.0
2005-02-23 10:51:00,82.69,82.69,82.633,82.633,196900000.0
2005-02-23 10:52:00,82.628,82.653,82.617,82.634,205200002.0
2005-02-23 10:53:00,82.652,82.665,82.627,82.628,187899996.0
2005-02-23 10:54:00,82.651,82.676,82.624,82.628,143800000.0
2005-02-23 10:55:00,82.648,82.686,82.642,82.642,211500001.0
2005-02-23 10:56:00,82.654,82.655,82.629,82.635,257699997.0
2005-02-23 10:57:00,82.627,82.656,82.627,82.656,165600002.0
2005-02-23 10:58:00,82.625,82.661,82.624,82.648,153900001.0
2005-02-23 10:59:00,82.619,82.657,82.604,82.623,167800000.0
2005-02-23 11:00:00,82.627,82.644,82.588,82.634,220299998.0
2005-02-23 11:01:00,82.641,82.647,82.616,82.63,120499998.0
2005-02-23 11:02:00,82.63,82.659,82.628,82.648,196999999.0
2005-02-23 11:03:00,82.636,82.655,82.615,82.639,297699999.0
2005-02-23 11:04:00,82.644,82.673,82.644,82.672,157300000.0
2005-02-23 11:05:00,82.659,82.684,82.655,82.677,212900001.0
2005-02-23 11:06:00,82.658,82.683,82.653,82.673,114699997.0
2005-02-23 11:07:00,82.677,82.685,82.647,82.665,217600002.0
2005-02-23 11:08:00,82.665,82.68,82.643,82.672,218100002.0
2005-02-23 11:09:00,82.692,82.692,82.631,82.633,177600000.0
2005-02-23 11:10:00,82.662,82.69,82.649,82.668,196399997.0
2005-02-23 11:11:00,82.671,82.704,82.663,82.704,113700000.0
2005-02-23 11:12:00,82.706,82.722,82.706,82.722,97499999.0
2005-02-23 11:13:00,82.755,82.798,82.743,82.798,230600000.0
2005-02-23 11:14:00,82.753,82.773,82.738,82.76,129099998.0
2005-02-23 11:15:00,82.754,82.759,82.706,82.724,159800001.0
2005-02-23 11:16:00,82.723,82.746,82.72,82.746,190400000.0
2005-02-23 11:17:00,82.741,82.758,82.721,82.738,162500001.0
2005-02-23 11:18:00,82.735,82.765,82.71,82.736,244000001.0
2005-02-23 11:19:00,82.754,82.774,82.744,82.744,204900000.0
2005-02-23 11:20:00,82.729,82.76,82.712,82.76,168500001.0
2005-02-23 11:21:00,82.767,82.775,82.736,82.739,178199998.0
2005-02-23 11:22:00,82.737,82.75,82.708,82.708,205800002.0
2005-02-23 11:23:00,82.722,82.731,82.699,82.707,266799999.0
2005-02-23 11:24:00,82.705,82.733,82.684,82.69,175299999.0
2005-02-23 11:25:00,82.672,82.702,82.665,82.677,271499996.0
2005-02-23 11:26:00,82.665,82.702,82.664,82.702,187500001.0
2005-02-23 11:27:00,82.689,82.711,82.689,82.697,168799999.0
2005-02-23 11:28:00,82.704,82.713,82.671,82.688,134899999.0
2005-02-23 11:29:00,82.686,82.694,82.669,82.691,126300000.0
2005-02-23 11:30:00,82.7,82.721,82.685,82.696,157499998.0
2005-02-23 11:31:00,82.698,82.717,82.686,82.706,102100000.0
2005-02-23 11:32:00,82.684,82.73,82.668,82.697,218600002.0
2005-02-23 11:33:00,82.727,82.763,82.726,82.763,159600001.0
2005-02-23 11:34:00,82.735,82.757,82.698,82.714,178300000.0
2005-02-23 11:35:00,82.749,82.751,82.699,82.699,149400000.0
2005-02-23 11:36:00,82.712,82.762,82.703,82.761,191500000.0
2005-02-23 11:37:00,82.763,82.763,82.735,82.74,328500002.0
2005-02-23 11:38:00,82.775,82.777,82.743,82.759,160000001.0
2005-02-23 11:39:00,82.753,82.769,82.751,82.768,125300000.0
2005-02-23 11:40:00,82.724,82.776,82.724,82.772,179899999.0
2005-02-23 11:41:00,82.744,82.783,82.744,82.778,168399999.0
2005-02-23 11:42:00,82.787,82.787,82.729,82.729,241100001.0
2005-02-23 11:43:00,82.739,82.739,82.703,82.706,120299999.0
2005-02-23 11:44:00,82.731,82.757,82.718,82.731,281199995.0
2005-02-23 11:45:00,82.727,82.747,82.699,82.723,293000003.0
2005-02-23 11:46:00,82.728,82.738,82.708,82.708,242200000.0
2005-02-23 11:47:00,82.713,82.736,82.698,82.714,188000000.0
2005-02-23 11:48:00,82.709,82.721,82.691,82.707,181900000.0
2005-02-23 11:49:00,82.694,82.728,82.694,82.709,316199996.0
2005-02-23 11:50:00,82.684,82.716,82.67,82.69,280199998.0
2005-02-23 11:51:00,82.715,82.733,82.688,82.727,192400000.0
2005-02-23 11:52:00,82.727,82.735,82.69,82.69,232999998.0
2005-02-23 11:53:00,82.702,82.732,82.702,82.726,206800000.0
2005-02-23 11:54:00,82.702,82.735,82.671,82.735,205500002.0
2005-02-23 11:55:00,82.735,82.747,82.708,82.708,132700000.0
2005-02-23 11:56:00,82.735,82.754,82.717,82.738,262899998.0
2005-02-23 11:57:00,82.749,82.754,82.711,82.732,202399998.0
2005-02-23 11:58:00,82.75,82.762,82.729,82.745,172500001.0
2005-02-23 11:59:00,82.737,82.766,82.737,82.757,197199998.0
2005-02-23 12:00:00,82.726,82.756,82.692,82.698,199100001.0
2005-02-23 12:01:00,82.721,82.748,82.702,82.722,136000001.0
2005-02-23 12:02:00,82.739,82.767,82.733,82.765,161500000.0
2005-02-23 12:03:00,82.748,82.762,82.717,82.747,87899999.0
2005-02-23 12:04:00,82.733,82.77,82.733,82.77,217999998.0
2005-02-23 12:05:00,82.747,82.765,82.743,82.76,178100006.0
2005-02-23 12:06:00,82.772,82.774,82.736,82.756,126600000.0
2005-02-23 12:07:00,82.769,82.771,82.707,82.753,275600001.0
2005-02-23 12:08:00,82.761,82.781,82.759,82.769,197299996.0
2005-02-23 12:09:00,82.744,82.779,82.741,82.779,114800000.0
2005-02-23 12:10:00,82.771,82.781,82.746,82.757,278300000.0
2005-02-23 12:11:00,82.761,82.782,82.738,82.763,174899998.0
2005-02-23 12:12:00,82.763,82.781,82.752,82.773,173300002.0
2005-02-23 12:13:00,82.774,82.796,82.759,82.774,193000000.0
2005-02-23 12:14:00,82.787,82.787,82.756,82.756,237800003.0
2005-02-23 12:15:00,82.753,82.775,82.748,82.77,165800000.0
2005-02-23 12:16:00,82.755,82.789,82.745,82.767,169200000.0
2005-02-23 12:17:00,82.752,82.779,82.737,82.771,158099997.0
2005-02-23 12:18:00,82.772,82.791,82.758,82.767,237599998.0
2005-02-23 12:19:00,82.765,82.798,82.749,82.756,241799998.0
2005-02-23 12:20:00,82.78,82.816,82.766,82.797,248799995.0
2005-02-23 12:21:00,82.777,82.8,82.766,82.784,188700003.0
2005-02-23 12:22:00,82.77,82.783,82.752,82.752,108900002.0
2005-02-23 12:23:00,82.782,82.782,82.748,82.76,214100003.0
2005-02-23 12:24:00,82.772,82.78,82.738,82.738,319300000.0
2005-02-23 12:25:00,82.726,82.76,82.723,82.754,231299999.0
2005-02-23 12:26:00,82.757,82.757,82.72,82.72,157099997.0
2005-02-23 12:27:00,82.747,82.783,82.737,82.764,214600001.0
2005-02-23 12:28:00,82.767,82.786,82.738,82.738,137400000.0
2005-02-23 12:29:00,82.77,82.77,82.729,82.75,226899998.0
2005-02-23 12:30:00,82.74,82.772,82.733,82.752,297900000.0
2005-02-23 12:31:00,82.743,82.756,82.72,82.727,174200000.0
2005-02-23 12:32:00,82.725,82.751,82.72,82.74,270999999.0
2005-02-23 12:33:00,82.747,82.76,82.723,82.732,331799999.0
2005-02-23 12:34:00,82.785,82.799,82.759,82.759,149799999.0
2005-02-23 12:35:00,82.814,82.814,82.776,82.778,204600003.0
2005-02-23 12:36:00,82.768,82.79,82.747,82.778,186400000.0
2005-02-23 12:37:00,82.779,82.796,82.759,82.767,147600000.0
2005-02-23 12:38:00,82.784,82.792,82.761,82.778,132300001.0
2005-02-23 12:39:00,82.777,82.793,82.762,82.776,175200000.0
2005-02-23 12:40:00,82.761,82.787,82.751,82.787,149100000.0
2005-02-23 12:41:00,82.757,82.789,82.75,82.789,146900001.0
2005-02-23 12:42:00,82.755,82.797,82.755,82.767,124600001.0
2005-02-23 12:43:00,82.757,82.784,82.757,82.778,305699999.0
2005-02-23 12:44:00,82.764,82.792,82.748,82.757,119000000.0
2005-02-23 12:45:00,82.767,82.791,82.759,82.791,92999999.0
2005-02-23 12:46:00,82.751,82.789,82.751,82.761,169800000.0
2005-02-23 12:47:00,82.763,82.789,82.719,82.786,140900000.0
2005-02-23 12:48:00,82.754,82.782,82.753,82.767,132599998.0
2005-02-23 12:49:00,82.771,82.803,82.764,82.786,278600000.0
2005-02-23 12:50:00,82.764,82.821,82.764,82.821,153899999.0
2005-02-23 12:51:00,82.805,82.84,82.791,82.837,173299999.0
2005-02-23 12:52:00,82.832,82.844,82.799,82.828,175300002.0
2005-02-23 12:53:00,82.828,82.859,82.796,82.813,192400001.0
2005-02-23 12:54:00,82.806,82.847,82.802,82.837,194500002.0
2005-02-23 12:55:00,82.834,82.842,82.816,82.828,111699999.0
2005-02-23 12:56:00,82.833,82.833,82.785,82.786,191600001.0
2005-02-23 12:57:00,82.833,82.85,82.805,82.816,246099999.0
2005-02-23 12:58:00,82.814,82.833,82.806,82.818,286700003.0
2005-02-23 12:59:00,82.827,82.83,82.813,82.818,97500000.0
2005-02-23 13:00:00,82.797,82.817,82.797,82.813,155900000.0
2005-02-23 13:01:00,82.812,82.831,82.784,82.789,114300000.0
2005-02-23 13:02:00,82.803,82.814,82.781,82.781,233000002.0
2005-02-23 13:03:00,82.808,82.808,82.754,82.766,146900001.0
2005-02-23 13:04:00,82.77,82.805,82.76,82.78,199800000.0
2005-02-23 13:05:00,82.78,82.788,82.753,82.753,172499997.0
2005-02-23 13:06:00,82.787,82.814,82.784,82.798,244799999.0
2005-02-23 13:07:00,82.819,82.819,82.764,82.769,217300001.0
2005-02-23 13:08:00,82.8,82.819,82.775,82.818,240600002.0
2005-02-23 13:09:00,82.808,82.832,82.795,82.795,222199999.0
2005-02-23 13:10:00,82.811,82.84,82.802,82.826,144799998.0
2005-02-23 13:11:00,82.812,82.836,82.812,82.835,134100000.0
2005-02-23 13:12:00,82.814,82.836,82.799,82.829,209700001.0
2005-02-23 13:13:00,82.849,82.849,82.8,82.8,168300001.0
2005-02-23 13:14:00,82.813,82.82,82.78,82.795,126700000.0
2005-02-23 13:15:00,82.805,82.817,82.783,82.789,298400000.0
2005-02-23 13:16:00,82.783,82.809,82.781,82.797,231000001.0
2005-02-23 13:17:00,82.762,82.804,82.762,82.802,152800002.0
2005-02-23 13:18:00,82.791,82.801,82.773,82.781,124700000.0
2005-02-23 13:19:00,82.778,82.812,82.76,82.769,250699997.0
2005-02-23 13:20:00,82.765,82.791,82.74,82.76,248799996.0
2005-02-23 13:21:00,82.73,82.776,82.73,82.772,243399998.0
2005-02-23 13:22:00,82.751,82.793,82.75,82.793,116699998.0
2005-02-23 13:23:00,82.801,82.841,82.786,82.825,152399999.0
2005-02-23 13:24:00,82.825,82.835,82.8,82.809,249699997.0
2005-02-23 13:25:00,82.829,82.837,82.805,82.816,251299995.0
2005-02-23 13:26:00,82.824,82.86,82.816,82.844,154699999.0
2005-02-23 13:27:00,82.835,82.855,82.81,82.825,192100002.0
2005-02-23 13:28:00,82.816,82.85,82.811,82.822,240900003.0
2005-02-23 13:29:00,82.818,82.85,82.815,82.834,179799996.0
2005-02-23 13:30:00,82.835,82.867,82.818,82.845,223499998.0
2005-02-23 13:31:00,82.843,82.856,82.823,82.832,227300001.0
2005-02-23 13:32:00,82.831,82.846,82.8,82.826,371999999.0
2005-02-23 13:33:00,82.823,82.841,82.797,82.797,183000000.0
2005-02-23 13:34:00,82.796,82.815,82.788,82.81,140700001.0
2005-02-23 13:35:00,82.815,82.821,82.79,82.808,114900000.0
2005-02-23 13:36:00,82.805,82.825,82.797,82.818,274500002.0
2005-02-23 13:37:00,82.856,82.856,82.82,82.82,307399997.0
2005-02-23 13:38:00,82.817,82.852,82.811,82.842,188100003.0
2005-02-23 13:39:00,82.847,82.862,82.812,82.842,255600000.0
2005-02-23 13:40:00,82.857,82.864,82.833,82.856,158000002.0
2005-02-23 13:41:00,82.854,82.869,82.828,82.85,244800000.0
2005-02-23 13:42:00,82.841,82.859,82.826,82.854,327600000.0
2005-02-23 13:43:00,82.839,82.882,82.839,82.866,279399997.0
2005-02-23 13:44:00,82.843,82.872,82.842,82.852,181699998.0
2005-02-23 13:45:00,82.861,82.877,82.839,82.859,166899997.0
2005-02-23 13:46:00,82.858,82.858,82.818,82.824,168799999.0
2005-02-23 13:47:00,82.843,82.867,82.843,82.862,144299998.0
2005-02-23 13:48:00,82.879,82.886,82.848,82.858,210700001.0
2005-02-23 13:49:00,82.851,82.873,82.843,82.873,251600002.0
2005-02-23 13:50:00,82.878,82.896,82.857,82.879,146800002.0
2005-02-23 13:51:00,82.892,82.892,82.861,82.861,168000000.0
2005-02-23 13:52:00,82.885,82.888,82.853,82.86,211399997.0
2005-02-23 13:53:00,82.849,82.867,82.837,82.851,242899999.0
2005-02-23 13:54:00,82.801,82.845,82.801,82.83,227900002.0
2005-02-23 13:55:00,82.809,82.845,82.801,82.814,186999998.0
2005-02-23 13:56:00,82.809,82.816,82.773,82.774,200300000.0
2005-02-23 13:57:00,82.766,82.779,82.749,82.772,214699997.0
2005-02-23 13:58:00,82.758,82.77,82.727,82.744,207800000.0
2005-02-23 13:59:00,82.76,82.779,82.752,82.755,175200001.0
2005-02-23 14:00:00,82.765,82.772,82.737,82.757,103700000.0
2005-02-23 14:01:00,82.742,82.8,82.742,82.79,242600001.0
2005-02-23 14:02:00,82.766,82.798,82.762,82.776,164300000.0
2005-02-23 14:03:00,82.791,82.804,82.774,82.782,98600001.0
2005-02-23 14:04:00,82.797,82.817,82.787,82.806,159200001.0
2005-02-23 14:05:00,82.783,82.791,82.763,82.774,214199994.0
2005-02-23 14:06:00,82.766,82.785,82.751,82.752,187100001.0
2005-02-23 14:07:00,82.765,82.785,82.756,82.768,263999995.0
2005-02-23 14:08:00,82.777,82.778,82.747,82.757,192300000.0
2005-02-23 14:09:00,82.753,82.787,82.753,82.775,176100000.0
2005-02-23 14:10:00,82.769,82.794,82.761,82.794,57700000.0
2005-02-23 14:11:00,82.816,82.837,82.799,82.804,212699998.0
2005-02-23 14:12:00,82.804,82.837,82.804,82.831,153600002.0
2005-02-23 14:13:00,82.808,82.83,82.801,82.808,246399999.0
2005-02-23 14:14:00,82.801,82.813,82.78,82.788,290800002.0
2005-02-23 14:15:00,82.775,82.801,82.758,82.781,259800002.0
2005-02-23 14:16:00,82.781,82.794,82.756,82.769,260899996.0
2005-02-23 14:17:00,82.757,82.787,82.757,82.765,100100001.0
2005-02-23 14:18:00,82.761,82.768,82.711,82.711,107199998.0
2005-02-23 14:19:00,82.737,82.737,82.698,82.717,207499999.0
2005-02-23 14:20:00,82.736,82.759,82.714,82.714,163699999.0
2005-02-23 14:21:00,82.735,82.762,82.735,82.758,99199999.0
2005-02-23 14:22:00,82.752,82.761,82.727,82.73,207899998.0
2005-02-23 14:23:00,82.743,82.757,82.73,82.74,66500000.0
2005-02-23 14:24:00,82.769,82.778,82.745,82.75,294399998.0
2005-02-23 14:25:00,82.77,82.8,82.756,82.768,176400000.0
2005-02-23 14:26:00,82.763,82.763,82.721,82.735,186600000.0
2005-02-23 14:27:00,82.717,82.757,82.716,82.757,197399999.0
2005-02-23 14:28:00,82.723,82.744,82.701,82.716,156300000.0
2005-02-23 14:29:00,82.729,82.739,82.696,82.727,243200001.0
2005-02-23 14:30:00,82.687,82.71,82.665,82.67,164400000.0
2005-02-23 14:31:00,82.694,82.704,82.675,82.68,113000000.0
2005-02-23 14:32:00,82.682,82.698,82.67,82.686,210199999.0
2005-02-23 14:33:00,82.661,82.695,82.661,82.662,190300000.0
2005-02-23 14:34:00,82.695,82.701,82.671,82.671,180700000.0
2005-02-23 14:35:00,82.679,82.696,82.658,82.678,194400002.0
2005-02-23 14:36:00,82.675,82.726,82.673,82.691,266899999.0
2005-02-23 14:37:00,82.719,82.73,82.7,82.71,238900001.0
2005-02-23 14:38:00,82.693,82.726,82.693,82.721,238099997.0
2005-02-23 14:39:00,82.729,82.736,82.715,82.719,101400001.0
2005-02-23 14:40:00,82.702,82.74,82.702,82.74,171299999.0
2005-02-23 14:41:00,82.743,82.755,82.675,82.722,89700000.0
2005-02-23 14:42:00,82.736,82.753,82.707,82.707,225200000.0
2005-02-23 14:43:00,82.716,82.737,82.703,82.72,144199996.0
2005-02-23 14:44:00,82.715,82.733,82.687,82.733,181599999.0
2005-02-23 14:45:00,82.723,82.749,82.705,82.725,228900000.0
2005-02-23 14:46:00,82.731,82.741,82.711,82.717,274400004.0
2005-02-23 14:47:00,82.728,82.755,82.708,82.725,262300000.0
2005-02-23 14:48:00,82.734,82.767,82.718,82.721,218299999.0
2005-02-23 14:49:00,82.726,82.748,82.71,82.726,222899996.0
2005-02-23 14:50:00,82.725,82.748,82.716,82.734,167899997.0
2005-02-23 14:51:00,82.73,82.754,82.728,82.748,297900000.0
2005-02-23 14:52:00,82.742,82.773,82.742,82.759,180800000.0
2005-02-23 14:53:00,82.758,82.785,82.741,82.745,174400000.0
2005-02-23 14:54:00,82.775,82.788,82.759,82.765,196400001.0
2005-02-23 14:55:00,82.779,82.788,82.762,82.767,107100001.0
2005-02-23 14:56:00,82.763,82.785,82.739,82.764,176899998.0
2005-02-23 14:57:00,82.784,82.79,82.758,82.759,122300000.0
2005-02-23 14:58:00,82.771,82.802,82.755,82.767,161900001.0
2005-02-23 14:59:00,82.757,82.824,82.757,82.824,191200000.0
2005-02-23 15:00:00,82.818,82.86,82.801,82.837,188800001.0
2005-02-23 15:01:00,82.86,82.86,82.811,82.811,255500001.0
2005-02-23 15:02:00,82.814,82.849,82.793,82.803,172500002.0
2005-02-23 15:03:00,82.793,82.812,82.759,82.774,188800000.0
2005-02-23 15:04:00,82.773,82.802,82.76,82.791,245400003.0
2005-02-23 15:05:00,82.807,82.816,82.781,82.801,113000000.0
2005-02-23 15:06:00,82.817,82.823,82.796,82.801,150700000.0
2005-02-23 15:07:00,82.819,82.835,82.759,82.81,181999996.0
2005-02-23 15:08:00,82.827,82.836,82.804,82.805,205300002.0
2005-02-23 15:09:00,82.782,82.809,82.758,82.799,238400003.0
2005-02-23 15:10:00,82.799,82.855,82.789,82.855,203399994.0
2005-02-23 15:11:00,82.848,82.858,82.824,82.842,146399997.0
2005-02-23 15:12:00,82.845,82.848,82.81,82.815,321900001.0
2005-02-23 15:13:00,82.803,82.852,82.802,82.852,106300000.0
2005-02-23 15:14:00,82.858,82.904,82.843,82.883,257599997.0
2005-02-23 15:15:00,82.89,82.901,82.877,82.895,305500000.0
2005-02-23 15:16:00,82.871,82.888,82.861,82.864,250599996.0
2005-02-23 15:17:00,82.859,82.899,82.859,82.875,163100000.0
2005-02-23 15:18:00,82.913,82.924,82.901,82.92,357399998.0
2005-02-23 15:19:00,82.902,82.917,82.875,82.887,197399999.0
2005-02-23 15:20:00,82.901,82.901,82.863,82.876,152799997.0
2005-02-23 15:21:00,82.881,82.899,82.858,82.882,182700002.0
2005-02-23 15:22:00,82.89,82.914,82.862,82.89,171300000.0
2005-02-23 15:23:00,82.927,82.927,82.903,82.903,177300001.0
2005-02-23 15:24:00,82.902,82.912,82.88,82.886,133300000.0
2005-02-23 15:25:00,82.909,82.909,82.886,82.89,87500001.0
2005-02-23 15:26:00,82.874,82.899,82.874,82.893,242900001.0
2005-02-23 15:27:00,82.854,82.879,82.841,82.879,174900001.0
2005-02-23 15:28:00,82.889,82.9,82.869,82.869,174100003.0
2005-02-23 15:29:00,82.878,82.901,82.856,82.868,203299999.0
2005-02-23 15:30:00,82.897,82.926,82.873,82.908,214599995.0
2005-02-23 15:31:00,82.894,82.925,82.886,82.91,181799998.0
2005-02-23 15:32:00,82.922,82.959,82.898,82.934,169600002.0
2005-02-23 15:33:00,82.973,82.976,82.94,82.976,178299999.0
2005-02-23 15:34:00,82.967,83.013,82.957,82.987,247500000.0
2005-02-23 15:35:00,83.001,83.014,82.98,82.988,190199998.0
2005-02-23 15:36:00,82.96,82.973,82.938,82.943,141200002.0
2005-02-23 15:37:00,82.933,82.955,82.911,82.928,187200002.0
2005-02-23 15:38:00,82.921,82.945,82.91,82.924,290899998.0
2005-02-23 15:39:00,82.908,82.941,82.891,82.926,215100000.0
2005-02-23 15:40:00,82.935,82.964,82.905,82.922,195899999.0
2005-02-23 15:41:00,82.922,82.951,82.913,82.913,177099997.0
2005-02-23 15:42:00,82.917,82.939,82.913,82.933,274600003.0
2005-02-23 15:43:00,82.927,82.975,82.924,82.947,301300004.0
2005-02-23 15:44:00,82.953,82.953,82.915,82.915,150600000.0
2005-02-23 15:45:00,82.946,82.976,82.93,82.93,302699998.0
2005-02-23 15:46:00,82.942,82.967,82.925,82.934,246800001.0
2005-02-23 15:47:00,82.96,82.967,82.931,82.945,303799998.0
2005-02-23 15:48:00,82.962,82.978,82.938,82.944,268100000.0
2005-02-23 15:49:00,82.948,82.976,82.944,82.958,167299998.0
2005-02-23 15:50:00,82.982,82.984,82.935,82.935,112400000.0
2005-02-23 15:51:00,82.927,82.947,82.91,82.937,156399999.0
2005-02-23 15:52:00,82.925,82.931,82.897,82.902,157400001.0
2005-02-23 15:53:00,82.921,82.934,82.9,82.9,174100002.0
2005-02-23 15:54:00,82.916,82.94,82.904,82.925,151200000.0
2005-02-23 15:55:00,82.921,82.97,82.921,82.962,352100006.0
2005-02-23 15:56:00,82.972,82.979,82.945,82.961,136100000.0
2005-02-23 15:57:00,82.987,82.99,82.943,82.943,174999997.0
2005-02-23 15:58:00,82.935,82.945,82.915,82.915,174100000.0
2005-02-23 15:59:00,82.893,82.93,82.879,82.885,176700001.0
2005-02-23 16:00:00,82.871,82.912,82.859,82.866,201899999.0
2005-02-23 16:01:00,82.863,82.898,82.859,82.87,82600000.0
2005-02-23 16:02:00,82.864,82.89,82.856,82.856,169100001.0
2005-02-23 16:03:00,82.839,82.895,82.82,82.887,221400000.0
2005-02-23 16:04:00,82.885,82.89,82.856,82.856,104200000.0
2005-02-23 16:05:00,82.858,82.904,82.858,82.886,143100001.0
2005-02-23 16:06:00,82.878,82.889,82.853,82.853,133999999.0
2005-02-23 16:07:00,82.868,82.895,82.852,82.876,219099998.0
2005-02-23 16:08:00,82.855,82.88,82.853,82.873,106000000.0
2005-02-23 16:09:00,82.883,82.898,82.862,82.872,351600002.0
2005-02-23 16:10:00,82.878,82.921,82.878,82.921,174100004.0
2005-02-23 16:11:00,82.873,82.914,82.873,82.9,163400002.0
2005-02-23 16:12:00,82.864,82.901,82.859,82.863,288399996.0
2005-02-23 16:13:00,82.863,82.883,82.853,82.859,153500001.0
2005-02-23 16:14:00,82.796,82.847,82.796,82.847,169300000.0
2005-02-23 16:15:00,82.831,82.831,82.803,82.825,100700000.0
2005-02-23 16:16:00,82.828,82.837,82.811,82.811,210299999.0
2005-02-23 16:17:00,82.813,82.842,82.808,82.838,322000002.0
2005-02-23 16:18:00,82.834,82.858,82.825,82.832,161399999.0
2005-02-23 16:19:00,82.856,82.866,82.826,82.826,130299999.0
2005-02-23 16:20:00,82.829,82.838,82.807,82.81,280700001.0
2005-02-23 16:21:00,82.816,82.816,82.782,82.782,248899997.0
2005-02-23 16:22:00,82.798,82.831,82.788,82.8,216599996.0
2005-02-23 16:23:00,82.818,82.818,82.781,82.781,266199999.0
2005-02-23 16:24:00,82.805,82.82,82.784,82.8,166300001.0
2005-02-23 16:25:00,82.807,82.817,82.778,82.802,178799999.0
2005-02-23 16:26:00,82.818,82.827,82.787,82.787,211099999.0
2005-02-23 16:27:00,82.778,82.812,82.748,82.759,296399996.0
2005-02-23 16:28:00,82.752,82.762,82.719,82.752,250099999.0
2005-02-23 16:29:00,82.721,82.758,82.698,82.706,158899999.0
2005-02-23 16:30:00,82.704,82.763,82.696,82.76,284700000.0
2005-02-23 16:31:00,82.721,82.747,82.651,82.656,207599999.0
2005-02-23 16:32:00,82.644,82.688,82.629,82.65,224599995.0
2005-02-23 16:33:00,82.624,82.666,82.616,82.666,228800003.0
2005-02-23 16:34:00,82.657,82.669,82.639,82.644,118299999.0
2005-02-23 16:35:00,82.649,82.654,82.623,82.623,151500000.0
2005-02-23 16:36:00,82.636,82.67,82.636,82.658,184799997.0
2005-02-23 16:37:00,82.688,82.712,82.687,82.691,163599999.0
2005-02-23 16:38:00,82.689,82.718,82.689,82.718,153200000.0
2005-02-23 16:39:00,82.702,82.709,82.676,82.677,219200001.0
2005-02-23 16:40:00,82.675,82.71,82.666,82.679,253599997.0
2005-02-23 16:41:00,82.659,82.692,82.655,82.692,137400000.0
2005-02-23 16:42:00,82.679,82.691,82.649,82.649,200800000.0
2005-02-23 16:43:00,82.64,82.656,82.592,82.592,235800004.0
2005-02-23 16:44:00,82.586,82.613,82.56,82.58,169700001.0
2005-02-23 16:45:00,82.592,82.602,82.566,82.566,160000000.0
2005-02-23 16:46:00,82.582,82.593,82.559,82.572,135300001.0
2005-02-23 16:47:00,82.587,82.617,82.586,82.595,164500000.0
2005-02-23 16:48:00,82.571,82.6,82.556,82.573,254400001.0
2005-02-23 16:49:00,82.571,82.571,82.54,82.548,183900002.0
2005-02-23 16:50:00,82.562,82.576,82.542,82.548,129999997.0
2005-02-23 16:51:00,82.567,82.605,82.567,82.59,230400000.0
2005-02-23 16:52:00,82.59,82.626,82.578,82.609,285899999.0
2005-02-23 16:53:00,82.618,82.647,82.617,82.64,129500000.0
2005-02-23 16:54:00,82.62,82.649,82.603,82.629,285400001.0
2005-02-23 16:55:00,82.613,82.656,82.613,82.653,195399999.0
2005-02-23 16:56:00,82.643,82.683,82.633,82.671,101400000.0
2005-02-23 16:57:00,82.652,82.674,82.624,82.641,276199995.0
2005-02-23 16:58:00,82.632,82.652,82.613,82.618,156799999.0
2005-02-23 16:59:00,82.61,82.63,82.592,82.607,141300000.0
2005-02-23 17:00:00,82.6,82.682,82.6,82.672,229300000.0
2005-02-23 17:01:00,82.653,82.71,82.634,82.667,150600002.0
2005-02-23 17:02:00,82.7,82.737,82.7,82.725,129100000.0
2005-02-23 17:03:00,82.715,82.744,82.703,82.73,318499997.0
2005-02-23 17:04:00,82.738,82.764,82.706,82.726,154199998.0
2005-02-23 17:05:00,82.717,82.736,82.693,82.699,118099999.0
2005-02-23 17:06:00,82.649,82.694,82.649,82.677,216399998.0
2005-02-23 17:07:00,82.676,82.696,82.649,82.656,223900000.0
2005-02-23 17:08:00,82.645,82.675,82.642,82.663,136300001.0
2005-02-23 17:09:00,82.63,82.662,82.603,82.622,105800000.0
2005-02-23 17:10:00,82.613,82.64,82.61,82.625,190199999.0
2005-02-23 17:11:00,82.612,82.632,82.592,82.627,200699996.0
2005-02-23 17:12:00,82.618,82.628,82.598,82.598,85500000.0
2005-02-23 17:13:00,82.591,82.616,82.57,82.574,245600003.0
2005-02-23 17:14:00,82.552,82.59,82.531,82.571,162700000.0
2005-02-23 17:15:00,82.572,82.581,82.546,82.563,219400002.0
2005-02-23 17:16:00,82.557,82.576,82.548,82.573,125100000.0
2005-02-23 17:17:00,82.591,82.591,82.527,82.527,94399997.0
2005-02-23 17:18:00,82.562,82.57,82.54,82.553,228500000.0
2005-02-23 17:19:00,82.515,82.54,82.508,82.508,156600004.0
2005-02-23 17:20:00,82.54,82.554,82.523,82.523,261699995.0
2005-02-23 17:21:00,82.527,82.567,82.522,82.552,219299997.0
2005-02-23 17:22:00,82.543,82.544,82.521,82.532,98000000.0
2005-02-23 17:23:00,82.526,82.561,82.519,82.561,157500000.0
2005-02-23 17:24:00,82.551,82.587,82.545,82.574,186499999.0
2005-02-23 17:25:00,82.575,82.588,82.557,82.576,295399997.0
2005-02-23 17:26:00,82.597,82.611,82.572,82.572,188400000.0
2005-02-23 17:27:00,82.573,82.595,82.553,82.595,164499999.0
2005-02-23 17:28:00,82.591,82.616,82.591,82.607,104300000.0
2005-02-23 17:29:00,82.588,82.619,82.569,82.604,188300003.0
2005-02-23 17:30:00,82.604,82.64,82.599,82.614,278199996.0
2005-02-23 17:31:00,82.613,82.643,82.592,82.594,134400001.0
2005-02-23 17:32:00,82.597,82.638,82.597,82.638,142200001.0
2005-02-23 17:33:00,82.621,82.642,82.601,82.614,223200001.0
2005-02-23 17:34:00,82.631,82.669,82.624,82.662,303799998.0
2005-02-23 17:35:00,82.669,82.679,82.603,82.613,172400000.0
2005-02-23 17:36:00,82.619,82.639,82.592,82.615,132200000.0
2005-02-23 17:37:00,82.654,82.655,82.622,82.622,222200004.0
2005-02-23 17:38:00,82.614,82.639,82.592,82.608,232999999.0
2005-02-23 17:39:00,82.615,82.62,82.563,82.563,148000000.0
2005-02-23 17:40:00,82.556,82.582,82.552,82.561,146600000.0
2005-02-23 17:41:00,82.547,82.571,82.519,82.562,276000001.0
2005-02-23 17:42:00,82.579,82.595,82.553,82.553,185799998.0
2005-02-23 17:43:00,82.576,82.594,82.565,82.571,182999999.0
2005-02-23 17:44:00,82.549,82.574,82.499,82.515,221799996.0
2005-02-23 17:45:00,82.502,82.509,82.479,82.485,216600001.0
2005-02-23 17:46:00,82.49,82.506,82.457,82.462,210599996.0
2005-02-23 17:47:00,82.438,82.485,82.429,82.467,192100004.0
2005-02-23 17:48:00,82.482,82.5,82.458,82.458,180700000.0
2005-02-23 17:49:00,82.481,82.49,82.454,82.462,148399998.0
2005-02-23 17:50:00,82.457,82.488,82.443,82.458,180900001.0
2005-02-23 17:51:00,82.461,82.487,82.446,82.467,303600001.0
2005-02-23 17:52:00,82.459,82.472,82.454,82.471,117400000.0
2005-02-23 17:53:00,82.468,82.484,82.453,82.482,133399999.0
2005-02-23 17:54:00,82.479,82.501,82.477,82.48,239399997.0
2005-02-23 17:55:00,82.468,82.492,82.456,82.475,215099998.0
2005-02-23 17:56:00,82.486,82.487,82.459,82.472,232799998.0
2005-02-23 17:57:00,82.442,82.479,82.442,82.479,231000000.0
2005-02-23 17:58:00,82.462,82.486,82.449,82.468,382399995.0
2005-02-23 17:59:00,82.464,82.536,82.461,82.494,233300003.0
2005-02-23 18:00:00,82.481,82.543,82.481,82.517,232199999.0
2005-02-23 18:01:00,82.517,82.549,82.511,82.543,1178299998.0
2005-02-23 18:02:00,82.545,82.549,82.494,82.494,1875599996.0
2005-02-23 18:03:00,82.56,82.6,82.5,82.53,1778700005.0
2005-02-23 18:04:00,82.477,82.515,82.451,82.47,1778700005.0
2005-02-23 18:05:00,82.48,82.503,82.452,82.476,1822499987.0
2005-02-23 18:06:00,82.454,82.491,82.418,82.491,1917400002.0
2005-02-23 18:07:00,82.51,82.56,82.5,82.56,1479200004.0
2005-02-23 18:08:00,82.56,82.57,82.53,82.56,1479200004.0
2005-02-23 18:09:00,82.449,82.47,82.424,82.434,1479200004.0
2005-02-23 18:10:00,82.394,82.452,82.389,82.399,1746099994.0
2005-02-23 18:11:00,82.402,82.433,82.374,82.39,1068499999.0
2005-02-23 18:12:00,82.402,82.424,82.374,82.393,1273499999.0
2005-02-23 18:13:00,82.423,82.482,82.403,82.428,1487100008.0
2005-02-23 18:14:00,82.429,82.463,82.417,82.449,1745500001.0
2005-02-23 18:15:00,82.445,82.486,82.386,82.405,2145999989.0
2005-02-23 18:16:00,82.412,82.432,82.391,82.391,2024300004.0
2005-02-23 18:17:00,82.391,82.423,82.391,82.398,785800003.0
2005-02-23 18:18:00,82.418,82.423,82.39,82.405,1410199996.0
2005-02-23 18:19:00,82.388,82.426,82.383,82.393,1828800001.0
2005-02-23 18:20:00,82.397,82.425,82.376,82.402,1795700000.0
2005-02-23 18:21:00,82.409,82.432,82.389,82.397,1624599999.0
2005-02-23 18:22:00,82.407,82.455,82.407,82.435,1606600003.0
2005-02-23 18:23:00,82.64,82.64,82.61,82.64,1668800004.0
2005-02-23 18:24:00,82.423,82.441,82.407,82.43,1668800004.0
2005-02-23 18:25:00,82.61,82.64,82.59,82.63,1507999995.0
2005-02-23 18:26:00,82.457,82.479,82.44,82.45,1507999995.0
2005-02-23 18:27:00,82.455,82.471,82.444,82.471,1321999985.0
2005-02-23 18:28:00,82.456,82.497,82.447,82.481,1139099997.0
2005-02-23 18:29:00,82.455,82.503,82.455,82.482,1265900001.0
2005-02-23 18:30:00,82.447,82.481,82.438,82.47,611400002.0
2005-02-23 18:31:00,82.458,82.469,82.437,82.445,1146099994.0
2005-02-23 18:32:00,82.433,82.445,82.4,82.421,1883299998.0
2005-02-23 18:33:00,82.429,82.462,82.421,82.462,2055999988.0
2005-02-23 18:34:00,82.47,82.479,82.44,82.456,1643399999.0
2005-02-23 18:35:00,82.469,82.486,82.447,82.466,1474600002.0
2005-02-23 18:36:00,82.475,82.498,82.461,82.49,1723600007.0
2005-02-23 18:37:00,82.478,82.504,82.466,82.485,951000000.0
2005-02-23 18:38:00,82.507,82.524,82.493,82.505,723099997.0
2005-02-23 18:39:00,82.513,82.521,82.491,82.494,459300001.0
2005-02-23 18:40:00,82.515,82.521,82.493,82.494,704000002.0
2005-02-23 18:41:00,82.525,82.525,82.488,82.504,903599998.0
2005-02-23 18:42:00,82.501,82.517,82.471,82.484,587099999.0
2005-02-23 18:43:00,82.507,82.522,82.476,82.498,1411599994.0
2005-02-23 18:44:00,82.493,82.513,82.466,82.466,689100006.0
2005-02-23 18:45:00,82.478,82.511,82.471,82.489,962200000.0
2005-02-23 18:46:00,82.467,82.496,82.447,82.479,677299996.0
2005-02-23 18:47:00,82.482,82.506,82.455,82.461,426100000.0
2005-02-23 18:48:00,82.447,82.463,82.431,82.446,572900001.0
2005-02-23 18:49:00,82.434,82.469,82.429,82.443,920299997.0
2005-02-23 18:50:00,82.437,82.467,82.422,82.422,866900002.0
2005-02-23 18:51:00,82.431,82.462,82.421,82.455,549399994.0
2005-02-23 18:52:00,82.451,82.465,82.426,82.427,784899998.0
2005-02-23 18:53:00,82.424,82.479,82.417,82.438,911700007.0
2005-02-23 18:54:00,82.44,82.485,82.432,82.47,1017200002.0
2005-02-23 18:55:00,82.472,82.5,82.466,82.486,1121899996.0
2005-02-23 18:56:00,82.468,82.486,82.444,82.465,839299999.0
2005-02-23 18:57:00,82.484,82.512,82.471,82.493,496400003.0
2005-02-23 18:58:00,82.498,82.525,82.477,82.496,1029299997.0
2005-02-23 18:59:00,82.509,82.534,82.496,82.518,1016499991.0
2005-02-23 19:00:00,82.505,82.546,82.504,82.539,691600001.0
2005-02-23 19:01:00,82.543,82.551,82.507,82.507,578900001.0
2005-02-23 19:02:00,82.51,82.523,82.485,82.509,306699996.0
2005-02-23 19:03:00,82.49,82.504,82.463,82.487,688399998.0
2005-02-23 19:04:00,82.491,82.512,82.476,82.497,650299998.0
2005-02-23 19:05:00,82.482,82.511,82.469,82.487,497799999.0
2005-02-23 19:06:00,82.479,82.528,82.475,82.516,433700001.0
2005-02-23 19:07:00,82.512,82.542,82.504,82.533,1153100002.0
2005-02-23 19:08:00,82.525,82.55,82.504,82.521,726900001.0
2005-02-23 19:09:00,82.509,82.561,82.509,82.549,636600007.0
2005-02-23 19:10:00,82.547,82.604,82.544,82.588,632899994.0
2005-02-23 19:11:00,82.589,82.608,82.577,82.578,160700002.0
2005-02-23 19:12:00,82.587,82.593,82.545,82.568,344400001.0
2005-02-23 19:13:00,82.574,82.574,82.52,82.546,530299992.0
2005-02-23 19:14:00,82.553,82.556,82.513,82.534,642199999.0
2005-02-23 19:15:00,82.556,82.584,82.545,82.556,725600003.0
2005-02-23 19:16:00,82.54,82.599,82.54,82.599,384600001.0
2005-02-23 19:17:00,82.566,82.599,82.566,82.584,739899998.0
2005-02-23 19:18:00,82.586,82.586,82.509,82.523,593899998.0
2005-02-23 19:19:00,82.559,82.608,82.559,82.592,500799996.0
2005-02-23 19:20:00,82.582,82.582,82.545,82.561,421699998.0
2005-02-23 19:21:00,82.567,82.597,82.551,82.585,225600002.0
2005-02-23 19:22:00,82.575,82.586,82.494,82.526,374699997.0
2005-02-23 19:23:00,82.596,82.597,82.565,82.571,1218099997.0
2005-02-23 19:24:00,82.572,82.585,82.544,82.561,561500005.0
2005-02-23 19:25:00,82.566,82.571,82.531,82.549,869499996.0
2005-02-23 19:26:00,82.552,82.599,82.552,82.591,1103299999.0
2005-02-23 19:27:00,82.578,82.596,82.57,82.586,1105100002.0
2005-02-23 19:28:00,82.571,82.571,82.524,82.538,455899999.0
2005-02-23 19:29:00,82.543,82.581,82.534,82.561,621099995.0
2005-02-23 19:30:00,82.54,82.563,82.517,82.543,881799996.0
2005-02-23 19:31:00,82.544,82.568,82.528,82.542,540699998.0
2005-02-23 19:32:00,82.572,82.587,82.544,82.553,755999998.0
2005-02-23 19:33:00,82.546,82.58,82.546,82.57,483300000.0
2005-02-23 19:34:00,82.55,82.585,82.532,82.563,720500003.0
2005-02-23 19:35:00,82.605,82.632,82.585,82.602,850000000.0
2005-02-23 19:36:00,82.617,82.658,82.616,82.623,484000004.0
2005-02-23 19:37:00,82.64,82.661,82.633,82.647,276700003.0
2005-02-23 19:38:00,82.635,82.662,82.624,82.632,1183899988.0
2005-02-23 19:39:00,82.645,82.676,82.625,82.628,903399998.0
2005-02-23 19:40:00,82.634,82.639,82.595,82.61,555799996.0
2005-02-23 19:41:00,82.617,82.647,82.605,82.619,820700002.0
2005-02-23 19:42:00,82.595,82.625,82.576,82.593,631999996.0
2005-02-23 19:43:00,82.586,82.598,82.565,82.572,371399998.0
2005-02-23 19:44:00,82.58,82.6,82.556,82.566,538900000.0
2005-02-23 19:45:00,82.59,82.605,82.564,82.585,403900000.0
2005-02-23 19:46:00,82.565,82.615,82.55,82.57,333500000.0
2005-02-23 19:47:00,82.577,82.62,82.576,82.587,231999999.0
2005-02-23 19:48:00,82.58,82.61,82.569,82.581,915600000.0
2005-02-23 19:49:00,82.573,82.59,82.542,82.55,588499999.0
2005-02-23 19:50:00,82.565,82.602,82.557,82.589,473999999.0
2005-02-23 19:51:00,82.583,82.595,82.558,82.562,320799997.0
2005-02-23 19:52:00,82.538,82.584,82.534,82.567,384000000.0
2005-02-23 19:53:00,82.578,82.596,82.558,82.558,689199998.0
2005-02-23 19:54:00,82.578,82.601,82.565,82.565,718499997.0
2005-02-23 19:55:00,82.561,82.589,82.528,82.56,379199998.0
2005-02-23 19:56:00,82.557,82.574,82.54,82.54,159600001.0
2005-02-23 19:57:00,82.555,82.578,82.544,82.573,549799995.0
2005-02-23 19:58:00,82.546,82.582,82.543,82.556,948300002.0
2005-02-23 19:59:00,82.545,82.586,82.543,82.568,718299997.0
2005-02-23 20:00:00,82.587,82.587,82.546,82.563,276400000.0
2005-02-23 20:01:00,82.55,82.582,82.543,82.557,533500002.0
2005-02-23 20:02:00,82.554,82.574,82.544,82.558,716600002.0
2005-02-23 20:03:00,82.542,82.569,82.532,82.54,372099998.0
2005-02-23 20:04:00,82.536,82.558,82.484,82.543,356400002.0
2005-02-23 20:05:00,82.555,82.555,82.499,82.525,458300002.0
2005-02-23 20:06:00,82.523,82.538,82.497,82.51,831799997.0
2005-02-23 20:07:00,82.518,82.539,82.504,82.524,759799996.0
2005-02-23 20:08:00,82.529,82.549,82.497,82.526,475400008.0
2005-02-23 20:09:00,82.532,82.569,82.519,82.522,477999999.0
2005-02-23 20:10:00,82.544,82.553,82.529,82.534,712500000.0
2005-02-23 20:11:00,82.536,82.566,82.526,82.549,726599997.0
2005-02-23 20:12:00,82.524,82.57,82.524,82.57,1646999998.0
2005-02-23 20:13:00,82.57,82.604,82.545,82.579,494699993.0
2005-02-23 20:14:00,82.597,82.597,82.555,82.58,646899995.0
2005-02-23 20:15:00,82.573,82.613,82.569,82.59,766399995.0
2005-02-23 20:16:00,82.587,82.622,82.57,82.608,643900002.0
2005-02-23 20:17:00,82.606,82.616,82.572,82.572,445899994.0
2005-02-23 20:18:00,82.577,82.606,82.568,82.597,110399999.0
2005-02-23 20:19:00,82.613,82.614,82.581,82.584,392500005.0
2005-02-23 20:20:00,82.579,82.6,82.557,82.585,849499999.0
2005-02-23 20:21:00,82.589,82.617,82.579,82.617,417499995.0
2005-02-23 20:22:00,82.587,82.626,82.577,82.597,872599995.0
2005-02-23 20:23:00,82.589,82.631,82.589,82.614,593000004.0
2005-02-23 20:24:00,82.593,82.622,82.593,82.621,461299999.0
2005-02-23 20:25:00,82.603,82.649,82.603,82.634,770899994.0
2005-02-23 20:26:00,82.63,82.655,82.614,82.631,466600000.0
2005-02-23 20:27:00,82.601,82.621,82.581,82.593,403499999.0
2005-02-23 20:28:00,82.581,82.623,82.581,82.596,1203399992.0
2005-02-23 20:29:00,82.591,82.609,82.558,82.575,1470200006.0
2005-02-23 20:30:00,82.566,82.609,82.566,82.594,1460199997.0
2005-02-23 20:31:00,82.609,82.611,82.576,82.594,965599995.0
2005-02-23 20:32:00,82.6,82.614,82.576,82.594,1011299999.0
2005-02-23 20:33:00,82.592,82.61,82.58,82.593,679900001.0
2005-02-23 20:34:00,82.586,82.612,82.567,82.583,388099996.0
2005-02-23 20:35:00,82.608,82.609,82.581,82.585,509299999.0
2005-02-23 20:36:00,82.591,82.609,82.584,82.595,492799999.0
2005-02-23 20:37:00,82.568,82.606,82.559,82.588,576000002.0
2005-02-23 20:38:00,82.591,82.611,82.57,82.57,941100002.0
2005-02-23 20:39:00,82.563,82.598,82.563,82.59,591599990.0
2005-02-23 20:40:00,82.56,82.567,82.525,82.525,1415999990.0
2005-02-23 20:41:00,82.55,82.55,82.506,82.524,844599995.0
2005-02-23 20:42:00,82.523,82.531,82.504,82.517,947599993.0
2005-02-23 20:43:00,82.523,82.537,82.508,82.514,823699990.0
2005-02-23 20:44:00,82.55,82.553,82.513,82.525,860100003.0
2005-02-23 20:45:00,82.517,82.557,82.484,82.533,673499996.0
2005-02-23 20:46:00,82.54,82.55,82.507,82.507,671800000.0
2005-02-23 20:47:00,82.52,82.539,82.504,82.516,1126699995.0
2005-02-23 20:48:00,82.521,82.559,82.507,82.549,681499995.0
2005-02-23 20:49:00,82.557,82.569,82.537,82.549,520800006.0
2005-02-23 20:50:00,82.532,82.571,82.495,82.571,1181700000.0
2005-02-23 20:51:00,82.555,82.56,82.532,82.544,561099996.0
2005-02-23 20:52:00,82.54,82.57,82.535,82.57,363400002.0
2005-02-23 20:53:00,82.562,82.567,82.524,82.524,1175599999.0
2005-02-23 20:54:00,82.558,82.581,82.535,82.555,509799995.0
2005-02-23 20:55:00,82.557,82.582,82.548,82.564,1255099995.0
2005-02-23 20:56:00,82.575,82.579,82.546,82.547,639099997.0
2005-02-23 20:57:00,82.576,82.582,82.55,82.561,826100002.0
2005-02-23 20:58:00,82.58,82.591,82.554,82.562,1690700003.0
2005-02-23 20:59:00,82.551,82.568,82.521,82.554,1143400001.0
2005-02-23 21:00:00,82.533,82.55,82.523,82.542,1058500009.0
2005-02-23 21:01:00,82.538,82.547,82.487,82.497,1018599999.0
2005-02-23 21:02:00,82.501,82.532,82.48,82.52,542099999.0
2005-02-23 21:03:00,82.528,82.536,82.492,82.511,346500001.0
2005-02-23 21:04:00,82.508,82.539,82.479,82.496,371999998.0
2005-02-23 21:05:00,82.478,82.532,82.478,82.512,773200000.0
2005-02-23 21:06:00,82.49,82.53,82.49,82.53,588499999.0
2005-02-23 21:07:00,82.53,82.539,82.498,82.53,609399996.0
2005-02-23 21:08:00,82.532,82.535,82.485,82.503,833699998.0
2005-02-23 21:09:00,82.529,82.563,82.514,82.515,333700000.0
2005-02-23 21:10:00,82.514,82.541,82.498,82.541,683399995.0
2005-02-23 21:11:00,82.524,82.543,82.502,82.515,499400002.0
2005-02-23 21:12:00,82.523,82.54,82.483,82.505,346400001.0
2005-02-23 21:13:00,82.478,82.507,82.477,82.495,326099995.0
2005-02-23 21:14:00,82.483,82.512,82.461,82.475,727199988.0
2005-02-23 21:15:00,82.482,82.52,82.479,82.51,1000500006.0
2005-02-23 21:16:00,82.461,82.512,82.455,82.495,829499991.0
2005-02-23 21:17:00,82.501,82.527,82.491,82.511,833800000.0
2005-02-23 21:18:00,82.485,82.502,82.467,82.474,745999998.0
2005-02-23 21:19:00,82.494,82.509,82.472,82.484,634900002.0
2005-02-23 21:20:00,82.484,82.529,82.484,82.528,1357099998.0
2005-02-23 21:21:00,82.531,82.551,82.51,82.517,949700002.0
2005-02-23 21:22:00,82.529,82.555,82.519,82.53,957000000.0
2005-02-23 21:23:00,82.516,82.547,82.486,82.525,724400002.0
2005-02-23 21:24:00,82.524,82.579,82.524,82.547,774099998.0
2005-02-23 21:25:00,82.544,82.565,82.49,82.543,1344799997.0
2005-02-23 21:26:00,82.532,82.559,82.516,82.541,344199996.0
2005-02-23 21:27:00,82.511,82.533,82.497,82.515,589299997.0
2005-02-23 21:28:00,82.473,82.519,82.473,82.511,370100001.0
2005-02-23 21:29:00,82.492,82.516,82.491,82.497,573099999.0
2005-02-23 21:30:00,82.464,82.493,82.452,82.477,377899998.0
2005-02-23 21:31:00,82.493,82.506,82.466,82.491,376299998.0
2005-02-23 21:32:00,82.475,82.495,82.446,82.47,398900002.0
2005-02-23 21:33:00,82.508,82.51,82.481,82.491,549700000.0
2005-02-23 21:34:00,82.51,82.51,82.481,82.488,204500000.0
2005-02-23 21:35:00,82.514,82.517,82.491,82.497,397500001.0
2005-02-23 21:36:00,82.492,82.516,82.476,82.476,458700001.0
2005-02-23 21:37:00,82.527,82.545,82.512,82.513,549700000.0
2005-02-23 21:38:00,82.504,82.548,82.503,82.526,265700001.0
2005-02-23 21:39:00,82.534,82.57,82.52,82.535,284200000.0
2005-02-23 21:40:00,82.545,82.565,82.518,82.518,444399995.0
2005-02-23 21:41:00,82.526,82.536,82.506,82.514,353699999.0
2005-02-23 21:42:00,82.524,82.541,82.517,82.537,341999998.0
2005-02-23 21:43:00,82.529,82.544,82.5,82.513,361799999.0
2005-02-23 21:44:00,82.503,82.545,82.486,82.505,1065700002.0
2005-02-23 21:45:00,82.516,82.52,82.485,82.485,444200000.0
2005-02-23 21:46:00,82.496,82.521,82.491,82.512,159800000.0
2005-02-23 21:47:00,82.499,82.519,82.48,82.5,482900000.0
2005-02-23 21:48:00,82.498,82.516,82.466,82.485,651799994.0
2005-02-23 21:49:00,82.507,82.512,82.482,82.486,234000000.0
2005-02-23 21:50:00,82.477,82.517,82.467,82.485,258700002.0
2005-02-23 21:51:00,82.496,82.521,82.495,82.521,439099998.0
2005-02-23 21:52:00,82.529,82.537,82.502,82.506,196200000.0
2005-02-23 21:53:00,82.529,82.552,82.52,82.547,555300003.0
2005-02-23 21:54:00,82.553,82.574,82.534,82.552,250100003.0
2005-02-23 21:55:00,82.545,82.565,82.534,82.55,310499998.0
2005-02-23 21:56:00,82.545,82.588,82.545,82.57,243199999.0
2005-02-23 21:57:00,82.541,82.573,82.54,82.545,167799999.0
2005-02-23 21:58:00,82.53,82.557,82.521,82.533,175999999.0
2005-02-23 21:59:00,82.535,82.578,82.526,82.546,379299996.0
2005-02-23 22:00:00,82.553,82.557,82.515,82.531,477999998.0
2005-02-23 22:01:00,82.508,82.545,82.505,82.545,639699995.0
2005-02-23 22:02:00,82.511,82.549,82.489,82.549,597899998.0
2005-02-23 22:03:00,82.555,82.563,82.532,82.532,409799996.0
2005-02-23 22:04:00,82.542,82.549,82.519,82.53,677299997.0
2005-02-23 22:05:00,82.53,82.532,82.461,82.487,291199998.0
2005-02-23 22:06:00,82.493,82.526,82.489,82.526,215799997.0
2005-02-23 22:07:00,82.497,82.521,82.487,82.52,213999998.0
2005-02-23 22:08:00,82.506,82.523,82.491,82.498,168400000.0
2005-02-23 22:09:00,82.485,82.533,82.47,82.533,268500001.0
2005-02-23 22:10:00,82.53,82.545,82.507,82.525,191300001.0
2005-02-23 22:11:00,82.513,82.555,82.513,82.536,367900003.0
2005-02-23 22:12:00,82.527,82.549,82.507,82.545,279200002.0
2005-02-23 22:13:00,82.55,82.55,82.498,82.511,346799997.0
2005-02-23 22:14:00,82.512,82.535,82.48,82.495,257800001.0
2005-02-23 22:15:00,82.475,82.517,82.475,82.517,206400002.0
2005-02-23 22:16:00,82.49,82.516,82.476,82.494,359700002.0
2005-02-23 22:17:00,82.482,82.536,82.482,82.533,242999993.0
2005-02-23 22:18:00,82.502,82.531,82.493,82.513,424599997.0
2005-02-23 22:19:00,82.505,82.523,82.484,82.494,257800002.0
2005-02-23 22:20:00,82.469,82.54,82.469,82.539,275499999.0
2005-02-23 22:21:00,82.522,82.538,82.505,82.51,228999999.0
2005-02-23 22:22:00,82.523,82.539,82.497,82.504,343099999.0
2005-02-23 22:23:00,82.497,82.532,82.468,82.481,514600000.0
2005-02-23 22:24:00,82.473,82.496,82.458,82.473,312599999.0
2005-02-23 22:25:00,82.522,82.533,82.472,82.479,204000000.0
2005-02-23 22:26:00,82.463,82.484,82.463,82.472,87700000.0
2005-02-23 22:27:00,82.474,82.495,82.446,82.49,740600006.0
2005-02-23 22:28:00,82.434,82.466,82.414,82.438,320000001.0
2005-02-23 22:29:00,82.443,82.46,82.419,82.432,221299997.0
2005-02-23 22:30:00,82.457,82.457,82.422,82.432,187499999.0
2005-02-23 22:31:00,82.444,82.444,82.382,82.397,542499997.0
2005-02-23 22:32:00,82.42,82.465,82.409,82.428,331099999.0
2005-02-23 22:33:00,82.469,82.477,82.408,82.408,667099995.0
2005-02-23 22:34:00,82.4,82.452,82.4,82.442,541299999.0
2005-02-23 22:35:00,82.43,82.432,82.405,82.405,186000000.0
2005-02-23 22:36:00,82.405,82.442,82.405,82.433,414599996.0
2005-02-23 22:37:00,82.421,82.44,82.402,82.421,204799998.0
2005-02-23 22:38:00,82.44,82.454,82.413,82.445,125700000.0
2005-02-23 22:39:00,82.402,82.447,82.389,82.418,287399997.0
2005-02-23 22:40:00,82.392,82.424,82.389,82.407,233699999.0
2005-02-23 22:41:00,82.418,82.44,82.395,82.44,323699995.0
2005-02-23 22:42:00,82.421,82.455,82.41,82.41,260400001.0
2005-02-23 22:43:00,82.415,82.432,82.387,82.414,281900000.0
2005-02-23 22:44:00,82.401,82.446,82.401,82.429,438000000.0
2005-02-23 22:45:00,82.438,82.459,82.4,82.417,503299997.0
2005-02-23 22:46:00,82.422,82.433,82.382,82.382,306699997.0
2005-02-23 22:47:00,82.402,82.421,82.375,82.392,253399999.0
2005-02-23 22:48:00,82.418,82.42,82.355,82.355,345200001.0
2005-02-23 22:49:00,82.371,82.416,82.367,82.409,223099999.0
2005-02-23 22:50:00,82.379,82.415,82.374,82.408,243999998.0
2005-02-23 22:51:00,82.398,82.398,82.33,82.33,255600000.0
2005-02-23 22:52:00,82.373,82.427,82.373,82.417,196600000.0
2005-02-23 22:53:00,82.41,82.41,82.349,82.37,485900003.0
2005-02-23 22:54:00,82.405,82.421,82.373,82.373,261600000.0
2005-02-23 22:55:00,82.396,82.424,82.382,82.392,332900000.0
2005-02-23 22:56:00,82.423,82.423,82.376,82.399,155800002.0
2005-02-23 22:57:00,82.402,82.429,82.382,82.417,292000001.0
2005-02-23 22:58:00,82.418,82.424,82.353,82.398,135600000.0
2005-02-23 22:59:00,82.425,82.431,82.354,82.431,638599991.0
2005-02-23 23:00:00,82.449,82.474,82.443,82.456,238300001.0
2005-02-23 23:01:00,82.436,82.475,82.418,82.457,116800000.0
2005-02-23 23:02:00,82.447,82.484,82.445,82.455,218900001.0
2005-02-23 23:03:00,82.446,82.453,82.417,82.417,189999997.0
2005-02-23 23:04:00,82.421,82.447,82.41,82.447,174699999.0
2005-02-23 23:05:00,82.432,82.456,82.419,82.437,116800001.0
2005-02-23 23:06:00,82.43,82.448,82.402,82.42,141500000.0
2005-02-23 23:07:00,82.437,82.461,82.423,82.438,167000000.0
2005-02-23 23:08:00,82.428,82.464,82.428,82.459,106900001.0
2005-02-23 23:09:00,82.463,82.464,82.431,82.437,207699999.0
2005-02-23 23:10:00,82.448,82.466,82.426,82.437,220900000.0
2005-02-23 23:11:00,82.431,82.451,82.414,82.43,167099999.0
2005-02-23 23:12:00,82.45,82.467,82.44,82.455,167699999.0
2005-02-23 23:13:00,82.464,82.477,82.445,82.448,163000001.0
2005-02-23 23:14:00,82.42,82.451,82.406,82.418,224799998.0
2005-02-23 23:15:00,82.448,82.448,82.394,82.405,180999999.0
2005-02-23 23:16:00,82.421,82.429,82.401,82.403,198400001.0
2005-02-23 23:17:00,82.394,82.436,82.393,82.436,320999998.0
2005-02-23 23:18:00,82.399,82.437,82.389,82.424,200300000.0
2005-02-23 23:19:00,82.413,82.442,82.397,82.442,147099998.0
2005-02-23 23:20:00,82.408,82.439,82.388,82.416,219999998.0
2005-02-23 23:21:00,82.467,82.469,82.429,82.45,177399996.0
2005-02-23 23:22:00,82.43,82.457,82.405,82.447,192700001.0
2005-02-23 23:23:00,82.456,82.456,82.413,82.413,165299999.0
2005-02-23 23:24:00,82.417,82.451,82.409,82.424,288199999.0
2005-02-23 23:25:00,82.414,82.449,82.414,82.44,98500000.0
2005-02-23 23:26:00,82.418,82.458,82.411,82.43,182800001.0
2005-02-23 23:27:00,82.465,82.469,82.45,82.456,246499995.0
2005-02-23 23:28:00,82.451,82.476,82.451,82.472,141800000.0
2005-02-23 23:29:00,82.439,82.472,82.428,82.451,243600002.0
2005-02-23 23:30:00,82.436,82.451,82.414,82.424,209300000.0
2005-02-23 23:31:00,82.429,82.462,82.413,82.427,128499999.0
2005-02-23 23:32:00,82.395,82.436,82.392,82.436,189599999.0
2005-02-23 23:33:00,82.416,82.432,82.395,82.428,180099998.0
2005-02-23 23:34:00,82.419,82.435,82.401,82.401,326699998.0
2005-02-23 23:35:00,82.408,82.408,82.361,82.361,132000001.0
2005-02-23 23:36:00,82.393,82.411,82.373,82.391,272300002.0
2005-02-23 23:37:00,82.403,82.415,82.374,82.397,159200001.0
2005-02-23 23:38:00,82.35,82.399,82.35,82.385,206699996.0
2005-02-23 23:39:00,82.388,82.388,82.286,82.348,101699999.0
2005-02-23 23:40:00,82.356,82.409,82.356,82.397,278900004.0
2005-02-23 23:41:00,82.381,82.399,82.356,82.367,244999996.0
2005-02-23 23:42:00,82.366,82.386,82.354,82.381,203499997.0
2005-02-23 23:43:00,82.39,82.405,82.362,82.366,281699998.0
2005-02-23 23:44:00,82.413,82.414,82.387,82.397,220000002.0
2005-02-23 23:45:00,82.377,82.41,82.376,82.392,337300000.0
2005-02-23 23:46:00,82.393,82.404,82.355,82.355,193399998.0
2005-02-23 23:47:00,82.344,82.372,82.344,82.363,288100000.0
2005-02-23 23:48:00,82.354,82.401,82.354,82.393,210200002.0
2005-02-23 23:49:00,82.343,82.371,82.343,82.371,147199998.0
2005-02-23 23:50:00,82.372,82.38,82.351,82.357,179000001.0
2005-02-23 23:51:00,82.372,82.386,82.345,82.351,117500000.0
2005-02-23 23:52:00,82.389,82.401,82.372,82.375,161199998.0
2005-02-23 23:53:00,82.385,82.411,82.351,82.386,140900000.0
2005-02-23 23:54:00,82.375,82.393,82.368,82.389,187600002.0
2005-02-23 23:55:00,82.363,82.38,82.349,82.363,209299999.0
2005-02-23 23:56:00,82.363,82.396,82.363,82.396,157200002.0
2005-02-23 23:57:00,82.379,82.408,82.372,82.391,116499999.0
2005-02-23 23:58:00,82.38,82.408,82.368,82.383,231700000.0
2005-02-23 23:59:00,82.382,82.412,82.36,82.375,316800005.0
2005-02-24 00:00:00,82.381,82.398,82.369,82.374,214199998.0
2005-02-24 00:01:00,82.365,82.393,82.363,82.39,237099998.0
2005-02-24 00:02:00,82.394,82.408,82.367,82.388,96600000.0
2005-02-24 00:03:00,82.386,82.405,82.365,82.389,207999999.0
2005-02-24 00:04:00,82.397,82.397,82.363,82.366,211499996.0
2005-02-24 00:05:00,82.386,82.407,82.37,82.407,154300001.0
2005-02-24 00:06:00,82.391,82.392,82.353,82.361,240399998.0
2005-02-24 00:07:00,82.373,82.402,82.373,82.4,217900000.0
2005-02-24 00:08:00,82.354,82.391,82.331,82.338,156999999.0
2005-02-24 00:09:00,82.354,82.367,82.329,82.351,208500002.0
2005-02-24 00:10:00,82.356,82.388,82.341,82.371,126300000.0
2005-02-24 00:11:00,82.357,82.366,82.324,82.324,165700003.0
2005-02-24 00:12:00,82.35,82.36,82.335,82.343,125500002.0
2005-02-24 00:13:00,82.341,82.376,82.339,82.352,272500001.0
2005-02-24 00:14:00,82.35,82.36,82.328,82.337,310999998.0
2005-02-24 00:15:00,82.335,82.353,82.324,82.335,207000001.0
2005-02-24 00:16:00,82.353,82.38,82.346,82.38,171500001.0
2005-02-24 00:17:00,82.399,82.399,82.369,82.371,177099999.0
2005-02-24 00:18:00,82.372,82.391,82.334,82.334,291599997.0
2005-02-24 00:19:00,82.38,82.38,82.351,82.36,158800000.0
2005-02-24 00:20:00,82.345,82.382,82.337,82.343,250099998.0
2005-02-24 00:21:00,82.315,82.34,82.295,82.31,280000002.0
2005-02-24 00:22:00,82.31,82.353,82.31,82.32,205200002.0
2005-02-24 00:23:00,82.29,82.328,82.28,82.295,267300001.0
2005-02-24 00:24:00,82.297,82.315,82.281,82.284,229300002.0
2005-02-24 00:25:00,82.294,82.325,82.291,82.325,83000000.0
2005-02-24 00:26:00,82.296,82.337,82.288,82.295,189199999.0
2005-02-24 00:27:00,82.331,82.352,82.324,82.336,167099998.0
2005-02-24 00:28:00,82.331,82.342,82.304,82.304,297000000.0
2005-02-24 00:29:00,82.341,82.341,82.308,82.324,189700000.0
2005-02-24 00:30:00,82.316,82.352,82.316,82.336,235700002.0
2005-02-24 00:31:00,82.34,82.34,82.301,82.301,133999998.0
2005-02-24 00:32:00,82.302,82.324,82.277,82.312,134800000.0
2005-02-24 00:33:00,82.307,82.33,82.288,82.314,267099999.0
2005-02-24 00:34:00,82.319,82.33,82.27,82.27,187700001.0
2005-02-24 00:35:00,82.308,82.341,82.308,82.335,62799999.0
2005-02-24 00:36:00,82.335,82.358,82.317,82.321,281399999.0
2005-02-24 00:37:00,82.3,82.325,82.273,82.273,229199999.0
2005-02-24 00:38:00,82.264,82.3,82.262,82.29,217400002.0
2005-02-24 00:39:00,82.285,82.295,82.246,82.259,270000001.0
2005-02-24 00:40:00,82.28,82.289,82.261,82.261,229099997.0
2005-02-24 00:41:00,82.28,82.31,82.28,82.3,300400002.0
2005-02-24 00:42:00,82.276,82.32,82.276,82.311,232700002.0
2005-02-24 00:43:00,82.324,82.336,82.291,82.336,120200002.0
2005-02-24 00:44:00,82.322,82.347,82.3,82.312,95100000.0
2005-02-24 00:45:00,82.307,82.332,82.304,82.304,167800001.0
2005-02-24 00:46:00,82.308,82.335,82.302,82.335,116999997.0
2005-02-24 00:47:00,82.317,82.346,82.315,82.324,205799998.0
2005-02-24 00:48:00,82.338,82.342,82.313,82.318,178499998.0
2005-02-24 00:49:00,82.326,82.345,82.315,82.329,213299999.0
2005-02-24 00:50:00,82.346,82.358,82.319,82.333,180100002.0
2005-02-24 00:51:00,82.318,82.354,82.296,82.347,187700000.0
2005-02-24 00:52:00,82.318,82.339,82.318,82.339,108500000.0
2005-02-24 00:53:00,82.339,82.373,82.339,82.373,183400003.0
2005-02-24 00:54:00,82.373,82.392,82.351,82.368,84300000.0
2005-02-24 00:55:00,82.367,82.384,82.32,82.336,321100001.0
2005-02-24 00:56:00,82.319,82.352,82.311,82.329,99500000.0
2005-02-24 00:57:00,82.351,82.36,82.336,82.336,123100001.0
2005-02-24 00:58:00,82.349,82.349,82.311,82.311,79199999.0
2005-02-24 00:59:00,82.335,82.352,82.324,82.342,221700006.0
2005-02-24 01:00:00,82.324,82.342,82.309,82.324,242499999.0
2005-02-24 01:01:00,82.298,82.351,82.292,82.351,224200002.0
2005-02-24 01:02:00,82.339,82.352,82.324,82.332,168900003.0
2005-02-24 01:03:00,82.341,82.369,82.334,82.346,132500002.0
2005-02-24 01:04:00,82.362,82.387,82.351,82.368,157400000.0
2005-02-24 01:05:00,82.345,82.37,82.337,82.345,195400000.0
2005-02-24 01:06:00,82.353,82.353,82.31,82.325,247899999.0
2005-02-24 01:07:00,82.33,82.347,82.317,82.347,76199998.0
2005-02-24 01:08:00,82.315,82.35,82.31,82.35,268399999.0
2005-02-24 01:09:00,82.321,82.347,82.315,82.347,219899998.0
2005-02-24 01:10:00,82.362,82.364,82.334,82.338,201200000.0
2005-02-24 01:11:00,82.397,82.403,82.354,82.354,193400000.0
2005-02-24 01:12:00,82.39,82.406,82.367,82.372,235499999.0
2005-02-24 01:13:00,82.398,82.413,82.39,82.405,209100000.0
2005-02-24 01:14:00,82.361,82.433,82.353,82.41,227099997.0
2005-02-24 01:15:00,82.417,82.417,82.384,82.384,87300000.0
2005-02-24 01:16:00,82.363,82.406,82.363,82.406,128200001.0
2005-02-24 01:17:00,82.413,82.413,82.384,82.392,268300002.0
2005-02-24 01:18:00,82.395,82.425,82.392,82.415,152000000.0
2005-02-24 01:19:00,82.432,82.434,82.4,82.425,326600000.0
2005-02-24 01:20:00,82.39,82.427,82.388,82.425,172799999.0
2005-02-24 01:21:00,82.405,82.43,82.386,82.425,193599997.0
2005-02-24 01:22:00,82.402,82.437,82.391,82.412,154700001.0
2005-02-24 01:23:00,82.403,82.408,82.379,82.386,135600001.0
2005-02-24 01:24:00,82.389,82.399,82.361,82.374,217800001.0
2005-02-24 01:25:00,82.385,82.387,82.362,82.363,245900001.0
2005-02-24 01:26:00,82.383,82.402,82.367,82.395,147500000.0
2005-02-24 01:27:00,82.401,82.416,82.378,82.388,135699997.0
2005-02-24 01:28:00,82.378,82.4,82.364,82.364,162700002.0
2005-02-24 01:29:00,82.387,82.403,82.373,82.387,271099999.0
2005-02-24 01:30:00,82.388,82.4,82.362,82.362,129000000.0
2005-02-24 01:31:00,82.38,82.437,82.38,82.434,298699998.0
2005-02-24 01:32:00,82.423,82.433,82.407,82.412,259699999.0
2005-02-24 01:33:00,82.408,82.425,82.389,82.414,242200002.0
2005-02-24 01:34:00,82.349,82.405,82.349,82.381,97200001.0
2005-02-24 01:35:00,82.385,82.41,82.381,82.381,158400000.0
2005-02-24 01:36:00,82.42,82.427,82.402,82.408,172100000.0
2005-02-24 01:37:00,82.419,82.431,82.394,82.394,108600000.0
2005-02-24 01:38:00,82.413,82.424,82.391,82.392,212599998.0
2005-02-24 01:39:00,82.393,82.411,82.378,82.39,120100000.0
2005-02-24 01:40:00,82.394,82.421,82.382,82.405,217599999.0
2005-02-24 01:41:00,82.41,82.413,82.37,82.381,257299997.0
2005-02-24 01:42:00,82.409,82.422,82.39,82.402,132500000.0
2005-02-24 01:43:00,82.406,82.407,82.367,82.384,206800000.0
2005-02-24 01:44:00,82.407,82.419,82.377,82.377,124900000.0
2005-02-24 01:45:00,82.407,82.407,82.368,82.38,214400001.0
2005-02-24 01:46:00,82.405,82.424,82.385,82.416,197999999.0
2005-02-24 01:47:00,82.395,82.43,82.385,82.408,115800000.0
2005-02-24 01:48:00,82.392,82.429,82.392,82.425,157500000.0
2005-02-24 01:49:00,82.401,82.43,82.393,82.409,172900000.0
2005-02-24 01:50:00,82.406,82.444,82.406,82.444,138000000.0
2005-02-24 01:51:00,82.406,82.439,82.39,82.419,188600002.0
2005-02-24 01:52:00,82.422,82.458,82.417,82.43,156200000.0
2005-02-24 01:53:00,82.44,82.459,82.43,82.436,170300000.0
2005-02-24 01:54:00,82.437,82.469,82.43,82.453,247499998.0
2005-02-24 01:55:00,82.447,82.448,82.421,82.432,214800000.0
2005-02-24 01:56:00,82.403,82.423,82.392,82.409,129599999.0
2005-02-24 01:57:00,82.421,82.454,82.419,82.428,203599995.0
2005-02-24 01:58:00,82.425,82.453,82.418,82.44,250299998.0
2005-02-24 01:59:00,82.417,82.439,82.405,82.439,235899999.0
2005-02-24 02:00:00,82.457,82.477,82.456,82.476,110800002.0
2005-02-24 02:01:00,82.472,82.485,82.427,82.438,273800001.0
2005-02-24 02:02:00,82.439,82.45,82.415,82.415,229800002.0
2005-02-24 02:03:00,82.45,82.455,82.423,82.441,176200000.0
2005-02-24 02:04:00,82.441,82.45,82.411,82.432,271300003.0
2005-02-24 02:05:00,82.449,82.449,82.392,82.397,239600004.0
2005-02-24 02:06:00,82.395,82.428,82.395,82.418,144900001.0
2005-02-24 02:07:00,82.428,82.451,82.423,82.425,336900003.0
2005-02-24 02:08:00,82.44,82.466,82.43,82.436,222299996.0
2005-02-24 02:09:00,82.447,82.462,82.436,82.444,215600000.0
2005-02-24 02:10:00,82.447,82.451,82.427,82.438,151300001.0
2005-02-24 02:11:00,82.424,82.449,82.405,82.414,282500003.0
2005-02-24 02:12:00,82.426,82.439,82.405,82.405,188100003.0
2005-02-24 02:13:00,82.418,82.443,82.418,82.435,183400001.0
2005-02-24 02:14:00,82.436,82.44,82.407,82.407,144700000.0
2005-02-24 02:15:00,82.441,82.464,82.407,82.41,182799999.0
2005-02-24 02:16:00,82.443,82.457,82.43,82.44,151399999.0
2005-02-24 02:17:00,82.432,82.444,82.4,82.418,200300000.0
2005-02-24 02:18:00,82.444,82.467,82.43,82.444,161999999.0
2005-02-24 02:19:00,82.438,82.455,82.417,82.432,221499997.0
2005-02-24 02:20:00,82.416,82.445,82.413,82.433,159099998.0
2005-02-24 02:21:00,82.432,82.439,82.409,82.417,155800002.0
2005-02-24 02:22:00,82.435,82.456,82.43,82.453,92900000.0
2005-02-24 02:23:00,82.458,82.47,82.435,82.441,168600002.0
2005-02-24 02:24:00,82.438,82.472,82.438,82.452,162899999.0
2005-02-24 02:25:00,82.445,82.461,82.425,82.44,233099997.0
2005-02-24 02:26:00,82.447,82.448,82.406,82.406,236300005.0
2005-02-24 02:27:00,82.445,82.445,82.409,82.409,228299998.0
2005-02-24 02:28:00,82.393,82.433,82.389,82.433,324100000.0
2005-02-24 02:29:00,82.426,82.436,82.401,82.411,189300000.0
2005-02-24 02:30:00,82.415,82.424,82.392,82.401,104600001.0
2005-02-24 02:31:00,82.421,82.456,82.408,82.432,189000001.0
2005-02-24 02:32:00,82.454,82.473,82.443,82.447,162699997.0
2005-02-24 02:33:00,82.445,82.463,82.433,82.457,268900000.0
2005-02-24 02:34:00,82.449,82.469,82.436,82.452,135699999.0
2005-02-24 02:35:00,82.445,82.465,82.427,82.427,108100000.0
2005-02-24 02:36:00,82.419,82.458,82.419,82.431,246900000.0
2005-02-24 02:37:00,82.429,82.452,82.416,82.421,179399999.0
2005-02-24 02:38:00,82.449,82.469,82.436,82.469,275999999.0
2005-02-24 02:39:00,82.459,82.485,82.446,82.466,265099999.0
2005-02-24 02:40:00,82.473,82.482,82.46,82.47,94199999.0
2005-02-24 02:41:00,82.472,82.5,82.469,82.469,115000000.0
2005-02-24 02:42:00,82.476,82.524,82.476,82.513,247099998.0
2005-02-24 02:43:00,82.502,82.528,82.494,82.523,298899998.0
2005-02-24 02:44:00,82.535,82.535,82.499,82.499,206300000.0
2005-02-24 02:45:00,82.509,82.548,82.509,82.546,261699997.0
2005-02-24 02:46:00,82.545,82.545,82.507,82.507,186000002.0
2005-02-24 02:47:00,82.52,82.553,82.52,82.537,191200001.0
2005-02-24 02:48:00,82.531,82.559,82.531,82.545,129499998.0
2005-02-24 02:49:00,82.533,82.546,82.516,82.525,263099996.0
2005-02-24 02:50:00,82.481,82.525,82.481,82.52,283399997.0
2005-02-24 02:51:00,82.512,82.527,82.5,82.508,174800002.0
2005-02-24 02:52:00,82.529,82.542,82.512,82.515,131900001.0
2005-02-24 02:53:00,82.534,82.548,82.514,82.526,318600000.0
2005-02-24 02:54:00,82.506,82.531,82.494,82.51,178099997.0
2005-02-24 02:55:00,82.495,82.513,82.482,82.494,167100002.0
2005-02-24 02:56:00,82.505,82.525,82.488,82.502,249799996.0
2005-02-24 02:57:00,82.496,82.529,82.482,82.491,251600002.0
2005-02-24 02:58:00,82.457,82.501,82.452,82.49,105300000.0
2005-02-24 02:59:00,82.466,82.494,82.466,82.479,303699998.0
2005-02-24 03:00:00,82.478,82.504,82.467,82.482,122600000.0
2005-02-24 03:01:00,82.465,82.492,82.46,82.481,189700001.0
2005-02-24 03:02:00,82.481,82.481,82.441,82.442,92700000.0
2005-02-24 03:03:00,82.441,82.463,82.433,82.46,235299998.0
2005-02-24 03:04:00,82.472,82.502,82.47,82.49,75400000.0
2005-02-24 03:05:00,82.499,82.508,82.479,82.482,115399999.0
2005-02-24 03:06:00,82.484,82.523,82.484,82.499,163899998.0
2005-02-24 03:07:00,82.518,82.552,82.513,82.531,153600000.0
2005-02-24 03:08:00,82.527,82.554,82.521,82.554,287300002.0
2005-02-24 03:09:00,82.534,82.554,82.521,82.554,345999997.0
2005-02-24 03:10:00,82.562,82.568,82.533,82.533,206399996.0
2005-02-24 03:11:00,82.539,82.56,82.522,82.54,188699999.0
2005-02-24 03:12:00,82.537,82.558,82.509,82.527,236900001.0
2005-02-24 03:13:00,82.53,82.551,82.529,82.538,142299999.0
2005-02-24 03:14:00,82.542,82.566,82.531,82.545,197799998.0
2005-02-24 03:15:00,82.546,82.572,82.538,82.567,110900001.0
2005-02-24 03:16:00,82.52,82.547,82.511,82.547,115900000.0
2005-02-24 03:17:00,82.527,82.554,82.521,82.541,152800000.0
2005-02-24 03:18:00,82.547,82.56,82.536,82.542,179100001.0
2005-02-24 03:19:00,82.519,82.537,82.503,82.529,253399997.0
2005-02-24 03:20:00,82.535,82.546,82.52,82.52,248600003.0
2005-02-24 03:21:00,82.544,82.559,82.526,82.545,171900000.0
2005-02-24 03:22:00,82.534,82.542,82.513,82.528,189500000.0
2005-02-24 03:23:00,82.539,82.553,82.526,82.54,162099999.0
2005-02-24 03:24:00,82.521,82.535,82.506,82.508,197200001.0
2005-02-24 03:25:00,82.519,82.537,82.494,82.506,165200000.0
2005-02-24 03:26:00,82.465,82.515,82.465,82.507,266000000.0
2005-02-24 03:27:00,82.496,82.512,82.48,82.486,240299998.0
2005-02-24 03:28:00,82.494,82.502,82.467,82.467,225900002.0
2005-02-24 03:29:00,82.483,82.497,82.458,82.464,240900002.0
2005-02-24 03:30:00,82.495,82.509,82.477,82.494,246099997.0
2005-02-24 03:31:00,82.491,82.514,82.476,82.499,165300001.0
2005-02-24 03:32:00,82.474,82.505,82.471,82.501,235399997.0
2005-02-24 03:33:00,82.501,82.514,82.476,82.479,228499999.0
2005-02-24 03:34:00,82.491,82.526,82.479,82.518,255500004.0
2005-02-24 03:35:00,82.497,82.536,82.49,82.52,148500002.0
2005-02-24 03:36:00,82.518,82.528,82.494,82.505,125300001.0
2005-02-24 03:37:00,82.531,82.542,82.518,82.521,227600001.0
2005-02-24 03:38:00,82.496,82.529,82.486,82.514,171399999.0
2005-02-24 03:39:00,82.494,82.507,82.474,82.48,133300000.0
2005-02-24 03:40:00,82.505,82.519,82.473,82.473,314900002.0
2005-02-24 03:41:00,82.488,82.488,82.456,82.463,206799997.0
2005-02-24 03:42:00,82.455,82.483,82.455,82.48,253099998.0
2005-02-24 03:43:00,82.454,82.482,82.433,82.464,233899999.0
2005-02-24 03:44:00,82.484,82.484,82.452,82.465,234599998.0
2005-02-24 03:45:00,82.47,82.506,82.461,82.506,143399999.0
2005-02-24 03:46:00,82.464,82.498,82.455,82.498,283199998.0
2005-02-24 03:47:00,82.47,82.493,82.463,82.474,183000000.0
2005-02-24 03:48:00,82.457,82.483,82.457,82.478,112400000.0
2005-02-24 03:49:00,82.465,82.489,82.461,82.485,185100001.0
2005-02-24 03:50:00,82.487,82.498,82.46,82.477,192100000.0
2005-02-24 03:51:00,82.472,82.481,82.436,82.454,200700003.0
2005-02-24 03:52:00,82.455,82.482,82.442,82.46,240199999.0
2005-02-24 03:53:00,82.423,82.474,82.423,82.467,208299999.0
2005-02-24 03:54:00,82.446,82.467,82.429,82.444,117399998.0
2005-02-24 03:55:00,82.45,82.468,82.43,82.454,185700000.0
2005-02-24 03:56:00,82.436,82.466,82.419,82.434,254099999.0
2005-02-24 03:57:00,82.428,82.453,82.419,82.422,160800001.0
2005-02-24 03:58:00,82.435,82.456,82.429,82.454,189700002.0
2005-02-24 03:59:00,82.441,82.45,82.402,82.43,246799998.0
2005-02-24 04:00:00,82.451,82.451,82.413,82.413,240799997.0
2005-02-24 04:01:00,82.407,82.432,82.4,82.403,97500000.0
2005-02-24 04:02:00,82.415,82.438,82.41,82.425,78399998.0
2005-02-24 04:03:00,82.434,82.446,82.408,82.427,185999998.0
2005-02-24 04:04:00,82.426,82.444,82.418,82.428,316600003.0
2005-02-24 04:05:00,82.439,82.452,82.425,82.446,114099997.0
2005-02-24 04:06:00,82.442,82.467,82.423,82.453,189800000.0
2005-02-24 04:07:00,82.44,82.469,82.44,82.455,254399997.0
2005-02-24 04:08:00,82.437,82.448,82.416,82.421,164900000.0
2005-02-24 04:09:00,82.436,82.436,82.405,82.415,95900000.0
2005-02-24 04:10:00,82.405,82.432,82.393,82.425,266299996.0
2005-02-24 04:11:00,82.424,82.443,82.414,82.431,204900002.0
2005-02-24 04:12:00,82.4,82.429,82.388,82.429,215399998.0
2005-02-24 04:13:00,82.439,82.445,82.411,82.42,276299998.0
2005-02-24 04:14:00,82.434,82.45,82.408,82.422,164100001.0
2005-02-24 04:15:00,82.405,82.457,82.405,82.451,222100001.0
2005-02-24 04:16:00,82.433,82.45,82.402,82.415,339599995.0
2005-02-24 04:17:00,82.394,82.426,82.39,82.418,211800002.0
2005-02-24 04:18:00,82.434,82.44,82.403,82.406,220700001.0
2005-02-24 04:19:00,82.435,82.44,82.414,82.417,175499999.0
2005-02-24 04:20:00,82.41,82.43,82.397,82.418,168599999.0
2005-02-24 04:21:00,82.423,82.445,82.407,82.43,160900000.0
2005-02-24 04:22:00,82.417,82.437,82.408,82.421,112900000.0
2005-02-24 04:23:00,82.409,82.432,82.399,82.412,310900003.0
2005-02-24 04:24:00,82.391,82.433,82.391,82.433,256800002.0
2005-02-24 04:25:00,82.442,82.442,82.408,82.435,172600000.0
2005-02-24 04:26:00,82.418,82.441,82.414,82.441,154400002.0
2005-02-24 04:27:00,82.448,82.456,82.424,82.448,176799997.0
2005-02-24 04:28:00,82.43,82.477,82.43,82.477,185000000.0
2005-02-24 04:29:00,82.462,82.48,82.452,82.47,215899997.0
2005-02-24 04:30:00,82.465,82.467,82.442,82.444,256600003.0
2005-02-24 04:31:00,82.467,82.483,82.453,82.453,255499997.0
2005-02-24 04:32:00,82.461,82.484,82.452,82.464,129000000.0
2005-02-24 04:33:00,82.467,82.507,82.449,82.501,281199997.0
2005-02-24 04:34:00,82.501,82.501,82.448,82.448,160699997.0
2005-02-24 04:35:00,82.49,82.504,82.461,82.461,80399999.0
2005-02-24 04:36:00,82.47,82.489,82.464,82.465,145600001.0
2005-02-24 04:37:00,82.453,82.463,82.43,82.443,214500000.0
2005-02-24 04:38:00,82.46,82.46,82.435,82.438,181299999.0
2005-02-24 04:39:00,82.452,82.479,82.44,82.457,151399997.0
2005-02-24 04:40:00,82.452,82.472,82.445,82.46,172900000.0
2005-02-24 04:41:00,82.458,82.481,82.443,82.481,285399999.0
2005-02-24 04:42:00,82.471,82.485,82.446,82.48,276000002.0
2005-02-24 04:43:00,82.473,82.482,82.46,82.468,112800000.0
2005-02-24 04:44:00,82.459,82.479,82.444,82.465,140300000.0
2005-02-24 04:45:00,82.48,82.5,82.464,82.482,162500001.0
2005-02-24 04:46:00,82.473,82.49,82.463,82.487,130099998.0
2005-02-24 04:47:00,82.478,82.488,82.461,82.476,202799998.0
2005-02-24 04:48:00,82.435,82.48,82.435,82.48,198199997.0
2005-02-24 04:49:00,82.455,82.474,82.442,82.466,213000000.0
2005-02-24 04:50:00,82.458,82.48,82.436,82.436,182800000.0
2005-02-24 04:51:00,82.473,82.478,82.447,82.447,139499999.0
2005-02-24 04:52:00,82.474,82.474,82.444,82.449,153900000.0
2005-02-24 04:53:00,82.472,82.472,82.437,82.437,254899998.0
2005-02-24 04:54:00,82.434,82.456,82.408,82.445,366599998.0
2005-02-24 04:55:00,82.439,82.455,82.423,82.423,225800004.0
2005-02-24 04:56:00,82.408,82.451,82.408,82.451,211300000.0
2005-02-24 04:57:00,82.449,82.458,82.434,82.441,296799999.0
2005-02-24 04:58:00,82.455,82.456,82.422,82.422,116899999.0
2005-02-24 04:59:00,82.462,82.462,82.417,82.435,138500001.0
2005-02-24 05:00:00,82.455,82.46,82.439,82.449,122899999.0
2005-02-24 05:01:00,82.453,82.482,82.438,82.449,215900000.0
2005-02-24 05:02:00,82.463,82.481,82.454,82.459,159999999.0
2005-02-24 05:03:00,82.48,82.491,82.46,82.472,167299998.0
2005-02-24 05:04:00,82.475,82.5,82.469,82.484,297299996.0
2005-02-24 05:05:00,82.491,82.505,82.463,82.474,312800001.0
2005-02-24 05:06:00,82.472,82.508,82.467,82.485,286699997.0
2005-02-24 05:07:00,82.485,82.504,82.467,82.483,207399998.0
2005-02-24 05:08:00,82.481,82.505,82.471,82.476,144800000.0
2005-02-24 05:09:00,82.472,82.486,82.457,82.475,238699999.0
2005-02-24 05:10:00,82.456,82.483,82.456,82.472,187600002.0
2005-02-24 05:11:00,82.445,82.488,82.444,82.474,196300000.0
2005-02-24 05:12:00,82.48,82.498,82.447,82.476,273300004.0
2005-02-24 05:13:00,82.491,82.508,82.486,82.496,184599999.0
2005-02-24 05:14:00,82.449,82.476,82.439,82.455,224200002.0
2005-02-24 05:15:00,82.465,82.481,82.445,82.456,237299997.0
2005-02-24 05:16:00,82.427,82.471,82.427,82.471,270299998.0
2005-02-24 05:17:00,82.482,82.49,82.453,82.481,322199999.0
2005-02-24 05:18:00,82.442,82.474,82.442,82.442,144100000.0
2005-02-24 05:19:00,82.453,82.477,82.447,82.46,136899999.0
2005-02-24 05:20:00,82.44,82.473,82.436,82.452,115500000.0
2005-02-24 05:21:00,82.439,82.468,82.439,82.452,269699998.0
2005-02-24 05:22:00,82.459,82.488,82.454,82.455,317399996.0
2005-02-24 05:23:00,82.445,82.473,82.418,82.43,161899998.0
2005-02-24 05:24:00,82.425,82.466,82.425,82.464,135700001.0
2005-02-24 05:25:00,82.445,82.472,82.441,82.445,169100000.0
2005-02-24 05:26:00,82.439,82.459,82.43,82.454,128000000.0
2005-02-24 05:27:00,82.459,82.478,82.434,82.441,322699996.0
2005-02-24 05:28:00,82.458,82.5,82.458,82.497,175200004.0
2005-02-24 05:29:00,82.484,82.487,82.447,82.455,200500002.0
2005-02-24 05:30:00,82.46,82.482,82.452,82.452,348299998.0
2005-02-24 05:31:00,82.481,82.488,82.446,82.472,264100001.0
2005-02-24 05:32:00,82.473,82.492,82.452,82.474,178000000.0
2005-02-24 05:33:00,82.486,82.505,82.445,82.455,242699999.0
2005-02-24 05:34:00,82.457,82.49,82.452,82.473,165300002.0
2005-02-24 05:35:00,82.474,82.487,82.453,82.469,227299995.0
2005-02-24 05:36:00,82.483,82.536,82.483,82.529,194799998.0
2005-02-24 05:37:00,82.517,82.566,82.517,82.547,252799999.0
2005-02-24 05:38:00,82.526,82.564,82.517,82.564,267500000.0
2005-02-24 05:39:00,82.572,82.572,82.523,82.528,202300000.0
2005-02-24 05:40:00,82.533,82.55,82.519,82.543,177900001.0
2005-02-24 05:41:00,82.538,82.543,82.501,82.501,284199997.0
2005-02-24 05:42:00,82.536,82.544,82.515,82.515,142099998.0
2005-02-24 05:43:00,82.524,82.554,82.524,82.554,173200002.0
2005-02-24 05:44:00,82.532,82.551,82.518,82.527,131600001.0
2005-02-24 05:45:00,82.55,82.55,82.521,82.527,239300001.0
2005-02-24 05:46:00,82.51,82.55,82.51,82.55,164199997.0
2005-02-24 05:47:00,82.526,82.563,82.52,82.563,202500000.0
2005-02-24 05:48:00,82.546,82.55,82.524,82.527,120999999.0
2005-02-24 05:49:00,82.561,82.561,82.527,82.528,153199999.0
2005-02-24 05:50:00,82.548,82.557,82.53,82.534,154499998.0
2005-02-24 05:51:00,82.538,82.565,82.524,82.565,103999999.0
2005-02-24 05:52:00,82.557,82.559,82.528,82.535,188499998.0
2005-02-24 05:53:00,82.558,82.578,82.538,82.538,217099997.0
2005-02-24 05:54:00,82.544,82.566,82.537,82.554,197400001.0
2005-02-24 05:55:00,82.551,82.567,82.528,82.547,240300002.0
2005-02-24 05:56:00,82.565,82.57,82.542,82.542,122400000.0
2005-02-24 05:57:00,82.561,82.57,82.538,82.568,163500001.0
2005-02-24 05:58:00,82.564,82.568,82.549,82.549,142700000.0
2005-02-24 05:59:00,82.548,82.572,82.54,82.567,137799998.0
2005-02-24 06:00:00,82.527,82.561,82.527,82.558,281299998.0
2005-02-24 06:01:00,82.551,82.565,82.531,82.56,202999995.0
2005-02-24 06:02:00,82.55,82.553,82.518,82.551,225700000.0
2005-02-24 06:03:00,82.52,82.568,82.511,82.568,177300000.0
2005-02-24 06:04:00,82.577,82.584,82.554,82.567,172299998.0
2005-02-24 06:05:00,82.56,82.577,82.539,82.557,107799999.0
2005-02-24 06:06:00,82.531,82.576,82.531,82.565,118699998.0
2005-02-24 06:07:00,82.527,82.549,82.515,82.515,147400001.0
2005-02-24 06:08:00,82.531,82.551,82.521,82.523,250400002.0
2005-02-24 06:09:00,82.514,82.542,82.508,82.542,240399997.0
2005-02-24 06:10:00,82.505,82.53,82.497,82.514,153000000.0
2005-02-24 06:11:00,82.505,82.526,82.497,82.514,206599997.0
2005-02-24 06:12:00,82.498,82.525,82.492,82.51,216099999.0
2005-02-24 06:13:00,82.492,82.528,82.48,82.528,219300000.0
2005-02-24 06:14:00,82.517,82.518,82.48,82.48,194200002.0
2005-02-24 06:15:00,82.527,82.527,82.494,82.502,160900000.0
2005-02-24 06:16:00,82.529,82.537,82.505,82.51,185899999.0
2005-02-24 06:17:00,82.507,82.532,82.497,82.517,208099998.0
2005-02-24 06:18:00,82.524,82.527,82.489,82.489,242000005.0
2005-02-24 06:19:00,82.54,82.546,82.502,82.502,146100001.0
2005-02-24 06:20:00,82.484,82.535,82.476,82.516,247500004.0
2005-02-24 06:21:00,82.507,82.54,82.5,82.54,78699999.0
2005-02-24 06:22:00,82.538,82.544,82.515,82.527,278800000.0
2005-02-24 06:23:00,82.55,82.553,82.531,82.536,189200000.0
2005-02-24 06:24:00,82.529,82.552,82.523,82.528,182299996.0
2005-02-24 06:25:00,82.549,82.549,82.52,82.52,299800003.0
2005-02-24 06:26:00,82.511,82.543,82.511,82.535,96800000.0
2005-02-24 06:27:00,82.517,82.555,82.517,82.541,211600000.0
2005-02-24 06:28:00,82.545,82.551,82.522,82.538,298999998.0
2005-02-24 06:29:00,82.552,82.552,82.509,82.53,193399997.0
2005-02-24 06:30:00,82.513,82.539,82.509,82.525,134899997.0
2005-02-24 06:31:00,82.505,82.525,82.487,82.505,148099999.0
2005-02-24 06:32:00,82.537,82.551,82.52,82.528,191399996.0
2005-02-24 06:33:00,82.499,82.517,82.47,82.48,143100000.0
2005-02-24 06:34:00,82.483,82.505,82.467,82.48,197499997.0
2005-02-24 06:35:00,82.502,82.502,82.467,82.477,249699995.0
2005-02-24 06:36:00,82.473,82.473,82.446,82.449,193000000.0
2005-02-24 06:37:00,82.464,82.475,82.449,82.47,269899996.0
2005-02-24 06:38:00,82.478,82.5,82.461,82.475,362499996.0
2005-02-24 06:39:00,82.497,82.499,82.466,82.466,228599995.0
2005-02-24 06:40:00,82.469,82.495,82.465,82.481,285999997.0
2005-02-24 06:41:00,82.483,82.496,82.468,82.483,138800000.0
2005-02-24 06:42:00,82.455,82.504,82.455,82.483,225400001.0
2005-02-24 06:43:00,82.483,82.483,82.452,82.452,333300007.0
2005-02-24 06:44:00,82.47,82.491,82.457,82.462,272699997.0
2005-02-24 06:45:00,82.483,82.485,82.452,82.458,192299999.0
2005-02-24 06:46:00,82.481,82.499,82.463,82.472,242799998.0
2005-02-24 06:47:00,82.499,82.504,82.476,82.476,191499998.0
2005-02-24 06:48:00,82.466,82.503,82.466,82.485,244999999.0
2005-02-24 06:49:00,82.487,82.503,82.47,82.48,212600001.0
2005-02-24 06:50:00,82.464,82.489,82.448,82.471,182499997.0
2005-02-24 06:51:00,82.47,82.489,82.452,82.477,173599998.0
2005-02-24 06:52:00,82.485,82.502,82.458,82.479,165500000.0
2005-02-24 06:53:00,82.471,82.491,82.454,82.487,244199999.0
2005-02-24 06:54:00,82.497,82.514,82.49,82.499,209300002.0
2005-02-24 06:55:00,82.505,82.505,82.486,82.488,131300001.0
2005-02-24 06:56:00,82.495,82.506,82.471,82.492,168400001.0
2005-02-24 06:57:00,82.491,82.513,82.484,82.495,267900000.0
2005-02-24 06:58:00,82.491,82.52,82.484,82.519,164099996.0
2005-02-24 06:59:00,82.513,82.526,82.499,82.499,236399997.0
2005-02-24 07:00:00,82.499,82.524,82.497,82.521,160500002.0
2005-02-24 07:01:00,82.507,82.529,82.502,82.517,161300000.0
2005-02-24 07:02:00,82.5,82.526,82.487,82.518,209399999.0
2005-02-24 07:03:00,82.503,82.524,82.483,82.501,196200001.0
2005-02-24 07:04:00,82.499,82.518,82.483,82.498,203300001.0
2005-02-24 07:05:00,82.488,82.506,82.465,82.487,228999998.0
2005-02-24 07:06:00,82.463,82.519,82.463,82.519,149200000.0
2005-02-24 07:07:00,82.513,82.524,82.468,82.504,165599999.0
2005-02-24 07:08:00,82.511,82.525,82.5,82.522,185100003.0
2005-02-24 07:09:00,82.508,82.525,82.478,82.478,277900002.0
2005-02-24 07:10:00,82.488,82.515,82.487,82.507,85200000.0
2005-02-24 07:11:00,82.519,82.528,82.495,82.497,146000002.0
2005-02-24 07:12:00,82.502,82.521,82.487,82.509,143000001.0
2005-02-24 07:13:00,82.498,82.526,82.498,82.521,178499999.0
2005-02-24 07:14:00,82.514,82.537,82.514,82.522,185299996.0
2005-02-24 07:15:00,82.529,82.534,82.502,82.509,249699997.0
2005-02-24 07:16:00,82.524,82.542,82.501,82.514,296799996.0
2005-02-24 07:17:00,82.537,82.542,82.516,82.518,119499999.0
2005-02-24 07:18:00,82.531,82.548,82.511,82.546,238299998.0
2005-02-24 07:19:00,82.562,82.562,82.517,82.543,273000000.0
2005-02-24 07:20:00,82.55,82.574,82.534,82.57,150700000.0
2005-02-24 07:21:00,82.584,82.594,82.562,82.566,137000000.0
2005-02-24 07:22:00,82.537,82.581,82.537,82.581,79699998.0
2005-02-24 07:23:00,82.543,82.578,82.54,82.558,199600001.0
2005-02-24 07:24:00,82.554,82.581,82.533,82.581,159399998.0
2005-02-24 07:25:00,82.548,82.577,82.548,82.57,207300000.0
2005-02-24 07:26:00,82.549,82.579,82.525,82.534,175700000.0
2005-02-24 07:27:00,82.572,82.584,82.555,82.569,150299998.0
2005-02-24 07:28:00,82.548,82.575,82.537,82.555,194800004.0
2005-02-24 07:29:00,82.566,82.581,82.555,82.574,268899998.0
2005-02-24 07:30:00,82.562,82.598,82.559,82.59,181900000.0
2005-02-24 07:31:00,82.586,82.591,82.565,82.571,165800001.0
2005-02-24 07:32:00,82.572,82.598,82.556,82.583,164900002.0
2005-02-24 07:33:00,82.579,82.595,82.57,82.588,239000005.0
2005-02-24 07:34:00,82.605,82.606,82.566,82.572,212900001.0
2005-02-24 07:35:00,82.57,82.598,82.554,82.572,239700001.0
2005-02-24 07:36:00,82.616,82.616,82.58,82.594,242299998.0
2005-02-24 07:37:00,82.588,82.62,82.588,82.62,159800002.0
2005-02-24 07:38:00,82.578,82.606,82.565,82.584,149800000.0
2005-02-24 07:39:00,82.611,82.611,82.58,82.587,156600003.0
2005-02-24 07:40:00,82.578,82.619,82.578,82.615,173699997.0
2005-02-24 07:41:00,82.615,82.633,82.598,82.612,110299999.0
2005-02-24 07:42:00,82.593,82.631,82.593,82.608,130399999.0
2005-02-24 07:43:00,82.598,82.615,82.578,82.599,170599999.0
2005-02-24 07:44:00,82.609,82.626,82.592,82.613,231500000.0
2005-02-24 07:45:00,82.611,82.619,82.596,82.6,119399998.0
2005-02-24 07:46:00,82.604,82.632,82.574,82.617,183900000.0
2005-02-24 07:47:00,82.626,82.626,82.578,82.601,253000003.0
2005-02-24 07:48:00,82.623,82.635,82.608,82.623,261300000.0
2005-02-24 07:49:00,82.597,82.614,82.584,82.603,248100000.0
2005-02-24 07:50:00,82.593,82.608,82.546,82.546,247799998.0
2005-02-24 07:51:00,82.597,82.599,82.561,82.574,136000000.0
2005-02-24 07:52:00,82.567,82.602,82.567,82.6,123299998.0
2005-02-24 07:53:00,82.562,82.605,82.545,82.605,153200001.0
2005-02-24 07:54:00,82.59,82.604,82.573,82.587,172700002.0
2005-02-24 07:55:00,82.58,82.597,82.565,82.58,209600001.0
2005-02-24 07:56:00,82.585,82.603,82.553,82.579,175799999.0
2005-02-24 07:57:00,82.587,82.611,82.587,82.606,220999997.0
2005-02-24 07:58:00,82.626,82.627,82.594,82.602,193399997.0
2005-02-24 07:59:00,82.63,82.63,82.604,82.619,105999999.0
2005-02-24 08:00:00,82.61,82.61,82.576,82.588,146199998.0
2005-02-24 08:01:00,82.612,82.612,82.574,82.59,242499999.0
2005-02-24 08:02:00,82.598,82.611,82.584,82.59,232999999.0
2005-02-24 08:03:00,82.592,82.612,82.576,82.59,114700000.0
2005-02-24 08:04:00,82.552,82.59,82.55,82.569,139899999.0
2005-02-24 08:05:00,82.587,82.59,82.536,82.545,288099999.0
2005-02-24 08:06:00,82.541,82.565,82.53,82.536,152900002.0
2005-02-24 08:07:00,82.562,82.608,82.558,82.574,358799997.0
2005-02-24 08:08:00,82.573,82.603,82.56,82.581,92099999.0
2005-02-24 08:09:00,82.606,82.625,82.586,82.625,112000000.0
2005-02-24 08:10:00,82.597,82.617,82.575,82.603,147400000.0
2005-02-24 08:11:00,82.575,82.606,82.569,82.58,146499999.0
2005-02-24 08:12:00,82.575,82.607,82.572,82.607,204399999.0
2005-02-24 08:13:00,82.588,82.615,82.583,82.592,240799997.0
2005-02-24 08:14:00,82.591,82.61,82.58,82.59,199400000.0
2005-02-24 08:15:00,82.618,82.618,82.583,82.603,148200001.0
2005-02-24 08:16:00,82.57,82.61,82.567,82.61,222000003.0
2005-02-24 08:17:00,82.622,82.622,82.581,82.582,185699999.0
2005-02-24 08:18:00,82.61,82.631,82.593,82.605,178599999.0
2005-02-24 08:19:00,82.624,82.64,82.606,82.606,185800001.0
2005-02-24 08:20:00,82.612,82.634,82.602,82.621,172800000.0
2005-02-24 08:21:00,82.606,82.623,82.579,82.596,309699998.0
2005-02-24 08:22:00,82.618,82.633,82.599,82.618,55300000.0
2005-02-24 08:23:00,82.625,82.627,82.604,82.614,171600000.0
2005-02-24 08:24:00,82.628,82.628,82.604,82.611,162500002.0
2005-02-24 08:25:00,82.591,82.638,82.591,82.633,216599994.0
2005-02-24 08:26:00,82.611,82.64,82.603,82.621,183000002.0
2005-02-24 08:27:00,82.619,82.649,82.589,82.605,243500002.0
2005-02-24 08:28:00,82.612,82.63,82.595,82.605,218900000.0
2005-02-24 08:29:00,82.617,82.621,82.595,82.606,91099999.0
2005-02-24 08:30:00,82.609,82.651,82.609,82.637,220499999.0
2005-02-24 08:31:00,82.64,82.655,82.615,82.631,196799999.0
2005-02-24 08:32:00,82.622,82.645,82.597,82.61,175599998.0
2005-02-24 08:33:00,82.618,82.654,82.606,82.637,247300004.0
2005-02-24 08:34:00,82.598,82.631,82.598,82.615,242800002.0
2005-02-24 08:35:00,82.602,82.623,82.59,82.601,171199998.0
2005-02-24 08:36:00,82.607,82.618,82.597,82.598,109800002.0
2005-02-24 08:37:00,82.629,82.641,82.601,82.622,233900001.0
2005-02-24 08:38:00,82.632,82.642,82.608,82.617,186999999.0
2005-02-24 08:39:00,82.612,82.641,82.607,82.611,251200000.0
2005-02-24 08:40:00,82.602,82.624,82.599,82.62,171899999.0
2005-02-24 08:41:00,82.605,82.638,82.601,82.62,121100000.0
2005-02-24 08:42:00,82.613,82.648,82.607,82.643,196200000.0
2005-02-24 08:43:00,82.638,82.674,82.624,82.64,187199995.0
2005-02-24 08:44:00,82.649,82.659,82.625,82.631,278699999.0
2005-02-24 08:45:00,82.663,82.663,82.627,82.637,69200000.0
2005-02-24 08:46:00,82.649,82.659,82.628,82.631,171500000.0
2005-02-24 08:47:00,82.649,82.649,82.623,82.623,169799998.0
2005-02-24 08:48:00,82.628,82.66,82.615,82.639,125600000.0
2005-02-24 08:49:00,82.627,82.685,82.627,82.685,259699998.0
2005-02-24 08:50:00,82.663,82.666,82.629,82.629,215600002.0
2005-02-24 08:51:00,82.673,82.696,82.655,82.655,190600000.0
2005-02-24 08:52:00,82.674,82.7,82.661,82.681,303300002.0
2005-02-24 08:53:00,82.676,82.719,82.667,82.691,243700001.0
2005-02-24 08:54:00,82.674,82.706,82.652,82.688,180400000.0
2005-02-24 08:55:00,82.674,82.697,82.658,82.667,116899999.0
2005-02-24 08:56:00,82.656,82.677,82.644,82.655,167099997.0
2005-02-24 08:57:00,82.648,82.665,82.626,82.626,214700000.0
2005-02-24 08:58:00,82.637,82.648,82.593,82.599,174000001.0
2005-02-24 08:59:00,82.637,82.677,82.63,82.636,254100000.0
2005-02-24 09:00:00,82.635,82.658,82.615,82.62,161600000.0
2005-02-24 09:01:00,82.629,82.653,82.567,82.575,243599997.0
2005-02-24 09:02:00,82.573,82.618,82.561,82.574,118200000.0
2005-02-24 09:03:00,82.582,82.613,82.57,82.58,237500000.0
2005-02-24 09:04:00,82.549,82.582,82.516,82.536,251100000.0
2005-02-24 09:05:00,82.534,82.572,82.528,82.535,239300002.0
2005-02-24 09:06:00,82.512,82.583,82.506,82.583,210400004.0
2005-02-24 09:07:00,82.568,82.601,82.556,82.557,208400000.0
2005-02-24 09:08:00,82.54,82.552,82.516,82.537,146700002.0
2005-02-24 09:09:00,82.527,82.539,82.505,82.509,128000000.0
2005-02-24 09:10:00,82.492,82.528,82.487,82.518,166399999.0
2005-02-24 09:11:00,82.507,82.53,82.5,82.52,110200000.0
2005-02-24 09:12:00,82.503,82.55,82.478,82.52,268799999.0
2005-02-24 09:13:00,82.51,82.549,82.504,82.524,222800002.0
2005-02-24 09:14:00,82.484,82.54,82.48,82.525,204399999.0
2005-02-24 09:15:00,82.522,82.531,82.494,82.494,256500002.0
2005-02-24 09:16:00,82.494,82.515,82.473,82.474,126399998.0
2005-02-24 09:17:00,82.493,82.52,82.483,82.506,169299999.0
2005-02-24 09:18:00,82.514,82.525,82.492,82.492,126100002.0
2005-02-24 09:19:00,82.499,82.512,82.476,82.476,196399999.0
2005-02-24 09:20:00,82.484,82.516,82.484,82.5,140899999.0
2005-02-24 09:21:00,82.53,82.53,82.489,82.51,223100002.0
2005-02-24 09:22:00,82.51,82.535,82.496,82.53,153900000.0
2005-02-24 09:23:00,82.508,82.527,82.492,82.505,152300001.0
2005-02-24 09:24:00,82.506,82.538,82.497,82.528,171099999.0
2005-02-24 09:25:00,82.544,82.556,82.524,82.527,193999998.0
2005-02-24 09:26:00,82.508,82.541,82.508,82.53,280900000.0
2005-02-24 09:27:00,82.53,82.56,82.521,82.53,127500000.0
2005-02-24 09:28:00,82.538,82.549,82.514,82.517,168999998.0
2005-02-24 09:29:00,82.535,82.558,82.515,82.519,143700000.0
2005-02-24 09:30:00,82.539,82.579,82.539,82.569,162200001.0
2005-02-24 09:31:00,82.554,82.582,82.554,82.558,202200001.0
2005-02-24 09:32:00,82.57,82.586,82.545,82.57,157400001.0
2005-02-24 09:33:00,82.558,82.595,82.558,82.572,156199999.0
2005-02-24 09:34:00,82.559,82.59,82.543,82.567,67900000.0
2005-02-24 09:35:00,82.565,82.584,82.559,82.567,115999999.0
2005-02-24 09:36:00,82.553,82.605,82.553,82.579,128000001.0
2005-02-24 09:37:00,82.61,82.61,82.558,82.559,141900000.0
2005-02-24 09:38:00,82.523,82.561,82.517,82.551,148499998.0
2005-02-24 09:39:00,82.543,82.575,82.52,82.559,141099999.0
2005-02-24 09:40:00,82.55,82.572,82.528,82.537,201000002.0
2005-02-24 09:41:00,82.554,82.56,82.527,82.542,178700000.0
2005-02-24 09:42:00,82.561,82.582,82.546,82.561,197599998.0
2005-02-24 09:43:00,82.556,82.572,82.537,82.55,233499999.0
2005-02-24 09:44:00,82.567,82.572,82.527,82.556,220500004.0
2005-02-24 09:45:00,82.558,82.566,82.54,82.552,201300001.0
2005-02-24 09:46:00,82.55,82.556,82.526,82.536,325700000.0
2005-02-24 09:47:00,82.548,82.573,82.512,82.512,214099996.0
2005-02-24 09:48:00,82.526,82.584,82.526,82.582,213400001.0
2005-02-24 09:49:00,82.566,82.577,82.534,82.553,221100001.0
2005-02-24 09:50:00,82.535,82.591,82.535,82.564,203900001.0
2005-02-24 09:51:00,82.545,82.575,82.531,82.538,268700000.0
2005-02-24 09:52:00,82.556,82.587,82.549,82.56,188500002.0
2005-02-24 09:53:00,82.571,82.574,82.535,82.561,286300002.0
2005-02-24 09:54:00,82.531,82.561,82.531,82.547,232899999.0
2005-02-24 09:55:00,82.53,82.554,82.492,82.514,208000001.0
2005-02-24 09:56:00,82.531,82.548,82.518,82.518,134599999.0
2005-02-24 09:57:00,82.521,82.543,82.505,82.521,184499999.0
2005-02-24 09:58:00,82.555,82.563,82.527,82.536,297400001.0
2005-02-24 09:59:00,82.525,82.546,82.511,82.529,194799998.0
2005-02-24 10:00:00,82.522,82.558,82.522,82.55,131599999.0
2005-02-24 10:01:00,82.548,82.548,82.504,82.518,101400002.0
2005-02-24 10:02:00,82.53,82.535,82.507,82.509,186700002.0
2005-02-24 10:03:00,82.53,82.541,82.503,82.505,159000004.0
2005-02-24 10:04:00,82.513,82.535,82.504,82.526,144699997.0
2005-02-24 10:05:00,82.507,82.524,82.472,82.488,219400000.0
2005-02-24 10:06:00,82.486,82.517,82.465,82.508,283900004.0
2005-02-24 10:07:00,82.51,82.529,82.468,82.468,286700000.0
2005-02-24 10:08:00,82.503,82.521,82.489,82.489,181700000.0
2005-02-24 10:09:00,82.508,82.551,82.497,82.53,229400001.0
2005-02-24 10:10:00,82.542,82.561,82.52,82.545,203200000.0
2005-02-24 10:11:00,82.523,82.559,82.52,82.53,204900000.0
2005-02-24 10:12:00,82.537,82.554,82.527,82.548,281500003.0
2005-02-24 10:13:00,82.511,82.587,82.511,82.576,218199998.0
2005-02-24 10:14:00,82.551,82.573,82.548,82.564,234399997.0
2005-02-24 10:15:00,82.557,82.58,82.557,82.559,234999997.0
2005-02-24 10:16:00,82.569,82.584,82.55,82.563,133300002.0
2005-02-24 10:17:00,82.551,82.565,82.529,82.532,161800001.0
2005-02-24 10:18:00,82.517,82.553,82.514,82.532,179500001.0
2005-02-24 10:19:00,82.543,82.558,82.517,82.517,171499999.0
2005-02-24 10:20:00,82.535,82.546,82.518,82.525,153799998.0
2005-02-24 10:21:00,82.524,82.551,82.524,82.547,78400000.0
2005-02-24 10:22:00,82.53,82.575,82.53,82.566,172800001.0
2005-02-24 10:23:00,82.538,82.555,82.514,82.526,77800000.0
2005-02-24 10:24:00,82.528,82.556,82.498,82.519,166300001.0
2005-02-24 10:25:00,82.537,82.539,82.488,82.505,127199998.0
2005-02-24 10:26:00,82.476,82.514,82.46,82.484,136999998.0
2005-02-24 10:27:00,82.509,82.525,82.488,82.507,307400001.0
2005-02-24 10:28:00,82.486,82.547,82.48,82.512,193799998.0
2005-02-24 10:29:00,82.524,82.544,82.509,82.532,210399998.0
2005-02-24 10:30:00,82.518,82.543,82.516,82.533,149100000.0
2005-02-24 10:31:00,82.535,82.572,82.53,82.54,218199996.0
2005-02-24 10:32:00,82.55,82.583,82.55,82.578,167300001.0
2005-02-24 10:33:00,82.545,82.583,82.545,82.545,224299999.0
2005-02-24 10:34:00,82.58,82.593,82.546,82.561,145300001.0
2005-02-24 10:35:00,82.583,82.614,82.568,82.614,283499998.0
2005-02-24 10:36:00,82.601,82.62,82.585,82.595,199499996.0
2005-02-24 10:37:00,82.576,82.604,82.576,82.596,136300001.0
2005-02-24 10:38:00,82.592,82.624,82.582,82.606,206999997.0
2005-02-24 10:39:00,82.595,82.616,82.59,82.61,282299995.0
2005-02-24 10:40:00,82.597,82.621,82.587,82.604,103600000.0
2005-02-24 10:41:00,82.626,82.639,82.608,82.608,271099998.0
2005-02-24 10:42:00,82.617,82.618,82.593,82.593,247199995.0
2005-02-24 10:43:00,82.576,82.615,82.576,82.602,242499999.0
2005-02-24 10:44:00,82.595,82.613,82.573,82.613,218000000.0
2005-02-24 10:45:00,82.6,82.634,82.584,82.594,184700001.0
2005-02-24 10:46:00,82.573,82.605,82.573,82.605,151200001.0
2005-02-24 10:47:00,82.581,82.604,82.575,82.594,112000000.0
2005-02-24 10:48:00,82.585,82.601,82.565,82.578,227000002.0
2005-02-24 10:49:00,82.591,82.615,82.586,82.615,178200002.0
2005-02-24 10:50:00,82.611,82.63,82.592,82.592,169599997.0
2005-02-24 10:51:00,82.619,82.627,82.599,82.604,278199995.0
2005-02-24 10:52:00,82.633,82.64,82.606,82.609,189700003.0
2005-02-24 10:53:00,82.611,82.632,82.595,82.614,180399999.0
2005-02-24 10:54:00,82.6,82.631,82.591,82.607,189600000.0
2005-02-24 10:55:00,82.604,82.623,82.589,82.606,248700002.0
2005-02-24 10:56:00,82.594,82.615,82.577,82.615,291800002.0
2005-02-24 10:57:00,82.622,82.638,82.605,82.605,205000001.0
2005-02-24 10:58:00,82.613,82.63,82.601,82.614,277000000.0
2005-02-24 10:59:00,82.612,82.638,82.597,82.623,221000000.0
2005-02-24 11:00:00,82.609,82.625,82.545,82.597,170600001.0
2005-02-24 11:01:00,82.607,82.63,82.593,82.63,313399998.0
2005-02-24 11:02:00,82.587,82.636,82.587,82.621,150700001.0
2005-02-24 11:03:00,82.588,82.626,82.588,82.604,251399996.0
2005-02-24 11:04:00,82.562,82.592,82.562,82.582,229300000.0
2005-02-24 11:05:00,82.572,82.599,82.571,82.596,78100000.0
2005-02-24 11:06:00,82.588,82.599,82.565,82.587,234500001.0
2005-02-24 11:07:00,82.577,82.609,82.576,82.59,205000000.0
2005-02-24 11:08:00,82.584,82.584,82.551,82.554,231500004.0
2005-02-24 11:09:00,82.561,82.575,82.543,82.564,147800000.0
2005-02-24 11:10:00,82.548,82.592,82.544,82.592,170400002.0
2005-02-24 11:11:00,82.602,82.616,82.591,82.595,187799999.0
2005-02-24 11:12:00,82.598,82.618,82.586,82.586,165200000.0
2005-02-24 11:13:00,82.605,82.605,82.57,82.594,209599998.0
2005-02-24 11:14:00,82.586,82.612,82.576,82.583,121700001.0
2005-02-24 11:15:00,82.592,82.632,82.577,82.605,171699999.0
2005-02-24 11:16:00,82.64,82.657,82.619,82.64,125600000.0
2005-02-24 11:17:00,82.623,82.644,82.61,82.644,150900002.0
2005-02-24 11:18:00,82.599,82.649,82.599,82.646,230700003.0
2005-02-24 11:19:00,82.653,82.673,82.63,82.656,277800003.0
2005-02-24 11:20:00,82.619,82.662,82.619,82.647,234499999.0
2005-02-24 11:21:00,82.67,82.681,82.646,82.653,155300001.0
2005-02-24 11:22:00,82.654,82.682,82.624,82.66,214799997.0
2005-02-24 11:23:00,82.684,82.704,82.66,82.683,146699998.0
2005-02-24 11:24:00,82.678,82.704,82.678,82.698,195500003.0
2005-02-24 11:25:00,82.7,82.703,82.663,82.666,200100000.0
2005-02-24 11:26:00,82.648,82.67,82.642,82.667,144500000.0
2005-02-24 11:27:00,82.654,82.674,82.64,82.65,66800000.0
2005-02-24 11:28:00,82.651,82.68,82.642,82.644,254099997.0
2005-02-24 11:29:00,82.664,82.686,82.651,82.674,161200000.0
2005-02-24 11:30:00,82.678,82.685,82.646,82.661,191899997.0
2005-02-24 11:31:00,82.655,82.675,82.645,82.652,161000001.0
2005-02-24 11:32:00,82.649,82.679,82.649,82.673,220499998.0
2005-02-24 11:33:00,82.655,82.675,82.644,82.662,322000002.0
2005-02-24 11:34:00,82.674,82.706,82.663,82.706,189300000.0
2005-02-24 11:35:00,82.694,82.707,82.671,82.671,161199997.0
2005-02-24 11:36:00,82.711,82.75,82.701,82.717,181099997.0
2005-02-24 11:37:00,82.705,82.72,82.69,82.702,291300001.0
2005-02-24 11:38:00,82.703,82.745,82.69,82.727,294499996.0
2005-02-24 11:39:00,82.725,82.743,82.708,82.725,107100002.0
2005-02-24 11:40:00,82.707,82.73,82.684,82.704,185800001.0
2005-02-24 11:41:00,82.718,82.742,82.715,82.728,204800000.0
2005-02-24 11:42:00,82.715,82.731,82.704,82.72,173100000.0
2005-02-24 11:43:00,82.72,82.73,82.697,82.71,167499995.0
2005-02-24 11:44:00,82.727,82.731,82.697,82.697,211899999.0
2005-02-24 11:45:00,82.691,82.73,82.68,82.73,255599994.0
2005-02-24 11:46:00,82.693,82.716,82.69,82.705,302000001.0
2005-02-24 11:47:00,82.686,82.71,82.673,82.69,269600004.0
2005-02-24 11:48:00,82.687,82.695,82.665,82.677,166900001.0
2005-02-24 11:49:00,82.671,82.713,82.671,82.7,244399999.0
2005-02-24 11:50:00,82.685,82.706,82.67,82.675,183699999.0
2005-02-24 11:51:00,82.697,82.735,82.688,82.726,366499997.0
2005-02-24 11:52:00,82.69,82.73,82.684,82.717,225699998.0
2005-02-24 11:53:00,82.707,82.723,82.686,82.712,233100002.0
2005-02-24 11:54:00,82.687,82.717,82.661,82.691,139800000.0
2005-02-24 11:55:00,82.663,82.694,82.633,82.642,144099999.0
2005-02-24 11:56:00,82.655,82.668,82.608,82.608,99400001.0
2005-02-24 11:57:00,82.591,82.622,82.552,82.559,83000000.0
2005-02-24 11:58:00,82.538,82.554,82.517,82.517,276000001.0
2005-02-24 11:59:00,82.531,82.557,82.518,82.532,221000001.0
2005-02-24 12:00:00,82.535,82.547,82.518,82.544,350900000.0
2005-02-24 12:01:00,82.547,82.551,82.515,82.523,161999999.0
2005-02-24 12:02:00,82.508,82.536,82.495,82.514,301599998.0
2005-02-24 12:03:00,82.525,82.533,82.501,82.511,125400001.0
2005-02-24 12:04:00,82.533,82.547,82.508,82.51,114700000.0
2005-02-24 12:05:00,82.545,82.586,82.545,82.562,171400004.0
2005-02-24 12:06:00,82.555,82.586,82.555,82.586,182400001.0
2005-02-24 12:07:00,82.566,82.614,82.529,82.614,232800001.0
2005-02-24 12:08:00,82.568,82.6,82.568,82.576,185599997.0
2005-02-24 12:09:00,82.571,82.606,82.571,82.601,106400000.0
2005-02-24 12:10:00,82.583,82.605,82.575,82.6,202900004.0
2005-02-24 12:11:00,82.578,82.613,82.567,82.593,176699997.0
2005-02-24 12:12:00,82.608,82.608,82.571,82.576,76700000.0
2005-02-24 12:13:00,82.593,82.593,82.547,82.547,195399998.0
2005-02-24 12:14:00,82.574,82.579,82.543,82.55,159900002.0
2005-02-24 12:15:00,82.559,82.582,82.553,82.559,227400000.0
2005-02-24 12:16:00,82.555,82.578,82.54,82.558,80899999.0
2005-02-24 12:17:00,82.58,82.58,82.543,82.543,171799995.0
2005-02-24 12:18:00,82.558,82.569,82.539,82.546,220900003.0
2005-02-24 12:19:00,82.539,82.554,82.522,82.528,156700001.0
2005-02-24 12:20:00,82.547,82.551,82.501,82.521,329700000.0
2005-02-24 12:21:00,82.518,82.549,82.518,82.546,137600001.0
2005-02-24 12:22:00,82.55,82.565,82.52,82.547,130800003.0
2005-02-24 12:23:00,82.539,82.554,82.521,82.548,123699999.0
2005-02-24 12:24:00,82.534,82.56,82.511,82.511,270100001.0
2005-02-24 12:25:00,82.53,82.562,82.519,82.533,270599999.0
2005-02-24 12:26:00,82.552,82.563,82.525,82.525,196900001.0
2005-02-24 12:27:00,82.547,82.553,82.515,82.535,208000002.0
2005-02-24 12:28:00,82.538,82.552,82.522,82.522,201000003.0
2005-02-24 12:29:00,82.535,82.562,82.502,82.542,218799998.0
2005-02-24 12:30:00,82.524,82.55,82.52,82.538,225899995.0
2005-02-24 12:31:00,82.532,82.546,82.51,82.528,149399999.0
2005-02-24 12:32:00,82.515,82.553,82.501,82.522,281600000.0
2005-02-24 12:33:00,82.53,82.57,82.53,82.552,336500002.0
2005-02-24 12:34:00,82.547,82.547,82.5,82.5,174399999.0
2005-02-24 12:35:00,82.551,82.555,82.52,82.52,206100000.0
2005-02-24 12:36:00,82.52,82.534,82.5,82.515,229400005.0
2005-02-24 12:37:00,82.529,82.534,82.497,82.518,135500000.0
2005-02-24 12:38:00,82.507,82.522,82.488,82.492,228899998.0
2005-02-24 12:39:00,82.496,82.526,82.496,82.526,204099999.0
2005-02-24 12:40:00,82.515,82.533,82.495,82.523,150600000.0
2005-02-24 12:41:00,82.507,82.526,82.479,82.494,70700001.0
2005-02-24 12:42:00,82.508,82.521,82.488,82.497,187499999.0
2005-02-24 12:43:00,82.493,82.529,82.493,82.521,226200001.0
2005-02-24 12:44:00,82.509,82.546,82.509,82.533,131500000.0
2005-02-24 12:45:00,82.525,82.551,82.525,82.55,191799999.0
2005-02-24 12:46:00,82.515,82.542,82.505,82.526,117500000.0
2005-02-24 12:47:00,82.528,82.561,82.497,82.554,209099999.0
2005-02-24 12:48:00,82.53,82.558,82.522,82.55,216699997.0
2005-02-24 12:49:00,82.538,82.558,82.504,82.532,278299997.0
2005-02-24 12:50:00,82.502,82.51,82.468,82.475,144999999.0
2005-02-24 12:51:00,82.481,82.499,82.464,82.483,159399998.0
2005-02-24 12:52:00,82.473,82.518,82.46,82.518,183600000.0
2005-02-24 12:53:00,82.504,82.53,82.495,82.527,177799998.0
2005-02-24 12:54:00,82.531,82.56,82.519,82.543,165000000.0
2005-02-24 12:55:00,82.582,82.603,82.57,82.587,209200001.0
2005-02-24 12:56:00,82.604,82.617,82.585,82.595,220200002.0
2005-02-24 12:57:00,82.6,82.622,82.574,82.58,196700001.0
2005-02-24 12:58:00,82.577,82.584,82.557,82.565,135399998.0
2005-02-24 12:59:00,82.579,82.586,82.563,82.563,132700000.0
2005-02-24 13:00:00,82.563,82.574,82.551,82.56,162100001.0
2005-02-24 13:01:00,82.548,82.582,82.543,82.576,207699997.0
2005-02-24 13:02:00,82.576,82.576,82.536,82.536,188999999.0
2005-02-24 13:03:00,82.544,82.57,82.535,82.57,257999999.0
2005-02-24 13:04:00,82.548,82.577,82.537,82.557,273200004.0
2005-02-24 13:05:00,82.532,82.55,82.528,82.548,178300002.0
2005-02-24 13:06:00,82.528,82.545,82.513,82.545,219899998.0
2005-02-24 13:07:00,82.55,82.55,82.499,82.507,183199998.0
2005-02-24 13:08:00,82.523,82.541,82.499,82.52,145899999.0
2005-02-24 13:09:00,82.527,82.548,82.512,82.512,225200002.0
2005-02-24 13:10:00,82.531,82.568,82.512,82.551,116299998.0
2005-02-24 13:11:00,82.517,82.563,82.515,82.531,160599999.0
2005-02-24 13:12:00,82.525,82.538,82.507,82.515,172300001.0
2005-02-24 13:13:00,82.539,82.552,82.518,82.545,181900001.0
2005-02-24 13:14:00,82.532,82.569,82.532,82.569,156399998.0
2005-02-24 13:15:00,82.535,82.569,82.527,82.534,280699999.0
2005-02-24 13:16:00,82.529,82.576,82.529,82.575,240800000.0
2005-02-24 13:17:00,82.549,82.583,82.549,82.575,167600000.0
2005-02-24 13:18:00,82.559,82.582,82.554,82.564,178599997.0
2005-02-24 13:19:00,82.546,82.575,82.534,82.548,284700001.0
2005-02-24 13:20:00,82.548,82.56,82.533,82.546,168600000.0
2005-02-24 13:21:00,82.547,82.562,82.53,82.533,251199998.0
2005-02-24 13:22:00,82.56,82.568,82.54,82.543,256099999.0
2005-02-24 13:23:00,82.551,82.573,82.539,82.545,254300002.0
2005-02-24 13:24:00,82.55,82.569,82.529,82.529,319199998.0
2005-02-24 13:25:00,82.533,82.573,82.522,82.556,175099996.0
2005-02-24 13:26:00,82.545,82.595,82.525,82.575,99800001.0
2005-02-24 13:27:00,82.577,82.607,82.572,82.599,245700002.0
2005-02-24 13:28:00,82.59,82.591,82.568,82.578,162599999.0
2005-02-24 13:29:00,82.562,82.588,82.549,82.571,185100002.0
2005-02-24 13:30:00,82.571,82.588,82.553,82.562,200400000.0
2005-02-24 13:31:00,82.548,82.593,82.542,82.581,178600000.0
2005-02-24 13:32:00,82.57,82.585,82.559,82.574,197799998.0
2005-02-24 13:33:00,82.572,82.589,82.54,82.54,156399999.0
2005-02-24 13:34:00,82.553,82.576,82.543,82.548,184499998.0
2005-02-24 13:35:00,82.572,82.599,82.565,82.57,159200000.0
2005-02-24 13:36:00,82.566,82.599,82.558,82.564,234099999.0
2005-02-24 13:37:00,82.578,82.599,82.558,82.572,229299997.0
2005-02-24 13:38:00,82.572,82.589,82.552,82.555,199399999.0
2005-02-24 13:39:00,82.57,82.584,82.537,82.57,366200000.0
2005-02-24 13:40:00,82.55,82.587,82.54,82.558,272000000.0
2005-02-24 13:41:00,82.555,82.569,82.533,82.533,145500001.0
2005-02-24 13:42:00,82.529,82.565,82.529,82.551,141000000.0
2005-02-24 13:43:00,82.542,82.57,82.521,82.535,215899998.0
2005-02-24 13:44:00,82.558,82.581,82.538,82.564,189499997.0
2005-02-24 13:45:00,82.541,82.565,82.527,82.553,231499997.0
2005-02-24 13:46:00,82.575,82.592,82.552,82.567,206300003.0
2005-02-24 13:47:00,82.587,82.612,82.574,82.593,183800001.0
2005-02-24 13:48:00,82.582,82.614,82.569,82.588,243199999.0
2005-02-24 13:49:00,82.577,82.599,82.543,82.543,231799997.0
2005-02-24 13:50:00,82.53,82.558,82.517,82.54,191399998.0
2005-02-24 13:51:00,82.534,82.554,82.515,82.517,234100001.0
2005-02-24 13:52:00,82.516,82.54,82.497,82.517,252299997.0
2005-02-24 13:53:00,82.52,82.56,82.518,82.56,148300000.0
2005-02-24 13:54:00,82.552,82.56,82.523,82.523,134299999.0
2005-02-24 13:55:00,82.511,82.552,82.511,82.552,277499999.0
2005-02-24 13:56:00,82.521,82.54,82.502,82.54,150699999.0
2005-02-24 13:57:00,82.528,82.55,82.52,82.53,163699999.0
2005-02-24 13:58:00,82.555,82.556,82.527,82.532,169699997.0
2005-02-24 13:59:00,82.549,82.567,82.527,82.567,166400000.0
2005-02-24 14:00:00,82.564,82.593,82.564,82.591,146700001.0
2005-02-24 14:01:00,82.581,82.581,82.544,82.565,226399999.0
2005-02-24 14:02:00,82.557,82.585,82.553,82.57,212200001.0
2005-02-24 14:03:00,82.584,82.602,82.569,82.585,119700002.0
2005-02-24 14:04:00,82.59,82.611,82.579,82.611,155800001.0
2005-02-24 14:05:00,82.603,82.625,82.594,82.601,231700001.0
2005-02-24 14:06:00,82.591,82.644,82.591,82.632,144599998.0
2005-02-24 14:07:00,82.618,82.644,82.606,82.625,278000002.0
2005-02-24 14:08:00,82.608,82.635,82.602,82.625,228299999.0
2005-02-24 14:09:00,82.617,82.664,82.617,82.655,191700002.0
2005-02-24 14:10:00,82.653,82.655,82.623,82.637,142100001.0
2005-02-24 14:11:00,82.634,82.641,82.611,82.615,137799999.0
2005-02-24 14:12:00,82.609,82.628,82.594,82.621,119800001.0
2005-02-24 14:13:00,82.602,82.629,82.601,82.62,229300002.0
2005-02-24 14:14:00,82.587,82.621,82.587,82.621,266099997.0
2005-02-24 14:15:00,82.627,82.633,82.603,82.617,271699998.0
2005-02-24 14:16:00,82.608,82.628,82.601,82.621,247200000.0
2005-02-24 14:17:00,82.599,82.619,82.594,82.609,246199998.0
2005-02-24 14:18:00,82.598,82.611,82.578,82.584,116600001.0
2005-02-24 14:19:00,82.606,82.63,82.587,82.607,148999998.0
2005-02-24 14:20:00,82.618,82.634,82.59,82.602,266100002.0
2005-02-24 14:21:00,82.598,82.618,82.578,82.612,235399997.0
2005-02-24 14:22:00,82.612,82.633,82.589,82.613,166800001.0
2005-02-24 14:23:00,82.647,82.667,82.631,82.641,145500001.0
2005-02-24 14:24:00,82.66,82.68,82.646,82.662,140099999.0
2005-02-24 14:25:00,82.667,82.692,82.664,82.685,220599998.0
2005-02-24 14:26:00,82.668,82.699,82.66,82.699,198599998.0
2005-02-24 14:27:00,82.698,82.701,82.668,82.668,87200000.0
2005-02-24 14:28:00,82.669,82.704,82.646,82.655,156099999.0
2005-02-24 14:29:00,82.692,82.695,82.662,82.667,201599998.0
2005-02-24 14:30:00,82.65,82.672,82.634,82.663,237800000.0
2005-02-24 14:31:00,82.639,82.653,82.612,82.625,131400000.0
2005-02-24 14:32:00,82.65,82.661,82.628,82.632,145999998.0
2005-02-24 14:33:00,82.603,82.639,82.595,82.61,143300001.0
2005-02-24 14:34:00,82.606,82.633,82.598,82.627,134199999.0
2005-02-24 14:35:00,82.63,82.659,82.611,82.636,132500000.0
2005-02-24 14:36:00,82.622,82.676,82.622,82.66,95100000.0
2005-02-24 14:37:00,82.671,82.671,82.633,82.635,233999997.0
2005-02-24 14:38:00,82.619,82.644,82.617,82.634,185099999.0
2005-02-24 14:39:00,82.623,82.643,82.609,82.614,103000001.0
2005-02-24 14:40:00,82.62,82.653,82.608,82.638,224199999.0
2005-02-24 14:41:00,82.634,82.66,82.572,82.637,201600000.0
2005-02-24 14:42:00,82.631,82.671,82.62,82.643,291399999.0
2005-02-24 14:43:00,82.657,82.673,82.645,82.646,278299996.0
2005-02-24 14:44:00,82.658,82.673,82.635,82.663,243099997.0
2005-02-24 14:45:00,82.667,82.667,82.617,82.617,143199999.0
2005-02-24 14:46:00,82.593,82.633,82.593,82.632,250299999.0
2005-02-24 14:47:00,82.612,82.636,82.604,82.626,192300000.0
2005-02-24 14:48:00,82.616,82.625,82.592,82.615,185700002.0
2005-02-24 14:49:00,82.619,82.646,82.611,82.613,196200000.0
2005-02-24 14:50:00,82.626,82.651,82.612,82.638,153100002.0
2005-02-24 14:51:00,82.626,82.642,82.601,82.635,241599995.0
2005-02-24 14:52:00,82.628,82.643,82.61,82.627,128999999.0
2005-02-24 14:53:00,82.611,82.643,82.599,82.605,272599999.0
2005-02-24 14:54:00,82.604,82.632,82.596,82.61,189000002.0
2005-02-24 14:55:00,82.607,82.63,82.596,82.609,230400002.0
2005-02-24 14:56:00,82.606,82.63,82.598,82.599,191199999.0
2005-02-24 14:57:00,82.632,82.663,82.632,82.652,161100000.0
2005-02-24 14:58:00,82.653,82.673,82.642,82.651,91600000.0
2005-02-24 14:59:00,82.636,82.679,82.636,82.674,196799999.0
2005-02-24 15:00:00,82.669,82.689,82.632,82.632,108200001.0
2005-02-24 15:01:00,82.633,82.646,82.614,82.625,338899996.0
2005-02-24 15:02:00,82.63,82.659,82.617,82.63,225599997.0
2005-02-24 15:03:00,82.637,82.676,82.637,82.673,156400001.0
2005-02-24 15:04:00,82.654,82.678,82.639,82.65,127800001.0
2005-02-24 15:05:00,82.662,82.687,82.662,82.68,297200002.0
2005-02-24 15:06:00,82.677,82.697,82.665,82.665,214700000.0
2005-02-24 15:07:00,82.683,82.7,82.61,82.677,240399996.0
2005-02-24 15:08:00,82.689,82.712,82.67,82.672,185299998.0
2005-02-24 15:09:00,82.695,82.703,82.665,82.665,150600001.0
2005-02-24 15:10:00,82.684,82.709,82.671,82.701,272999996.0
2005-02-24 15:11:00,82.664,82.708,82.651,82.708,177999999.0
2005-02-24 15:12:00,82.688,82.697,82.668,82.673,205399999.0
2005-02-24 15:13:00,82.672,82.695,82.661,82.679,204799999.0
2005-02-24 15:14:00,82.692,82.692,82.645,82.669,174700000.0
2005-02-24 15:15:00,82.671,82.686,82.66,82.682,173800000.0
2005-02-24 15:16:00,82.676,82.695,82.661,82.693,191599999.0
2005-02-24 15:17:00,82.66,82.692,82.655,82.673,106700000.0
2005-02-24 15:18:00,82.658,82.69,82.648,82.686,200199998.0
2005-02-24 15:19:00,82.697,82.71,82.66,82.689,288400000.0
2005-02-24 15:20:00,82.708,82.722,82.688,82.722,98300000.0
2005-02-24 15:21:00,82.693,82.713,82.67,82.684,173299998.0
2005-02-24 15:22:00,82.663,82.689,82.654,82.661,247600000.0
2005-02-24 15:23:00,82.668,82.686,82.652,82.668,210999999.0
2005-02-24 15:24:00,82.658,82.671,82.633,82.633,238699997.0
2005-02-24 15:25:00,82.645,82.66,82.634,82.647,83399999.0
2005-02-24 15:26:00,82.65,82.682,82.64,82.662,318400000.0
2005-02-24 15:27:00,82.66,82.684,82.649,82.679,170800000.0
2005-02-24 15:28:00,82.673,82.68,82.653,82.654,180799999.0
2005-02-24 15:29:00,82.676,82.691,82.654,82.691,284000000.0
2005-02-24 15:30:00,82.689,82.698,82.641,82.648,201000000.0
2005-02-24 15:31:00,82.675,82.687,82.616,82.621,178200003.0
2005-02-24 15:32:00,82.629,82.631,82.591,82.615,252500002.0
2005-02-24 15:33:00,82.622,82.623,82.552,82.552,117800000.0
2005-02-24 15:34:00,82.6,82.629,82.58,82.611,338900002.0
2005-02-24 15:35:00,82.633,82.665,82.633,82.66,172300000.0
2005-02-24 15:36:00,82.65,82.66,82.624,82.633,169999999.0
2005-02-24 15:37:00,82.661,82.676,82.656,82.675,120000000.0
2005-02-24 15:38:00,82.67,82.696,82.663,82.673,146100000.0
2005-02-24 15:39:00,82.667,82.703,82.659,82.679,223799997.0
2005-02-24 15:40:00,82.686,82.706,82.651,82.682,143099998.0
2005-02-24 15:41:00,82.677,82.716,82.677,82.693,259499998.0
2005-02-24 15:42:00,82.668,82.705,82.664,82.675,301700004.0
2005-02-24 15:43:00,82.684,82.719,82.661,82.685,384200002.0
2005-02-24 15:44:00,82.708,82.738,82.685,82.686,175700003.0
2005-02-24 15:45:00,82.737,82.742,82.672,82.672,235299999.0
2005-02-24 15:46:00,82.701,82.75,82.701,82.736,272199998.0
2005-02-24 15:47:00,82.709,82.742,82.673,82.688,151100001.0
2005-02-24 15:48:00,82.691,82.725,82.688,82.694,91499999.0
2005-02-24 15:49:00,82.673,82.711,82.659,82.659,160700000.0
2005-02-24 15:50:00,82.656,82.667,82.642,82.651,168899997.0
2005-02-24 15:51:00,82.668,82.674,82.625,82.639,223200003.0
2005-02-24 15:52:00,82.672,82.673,82.646,82.655,252600003.0
2005-02-24 15:53:00,82.683,82.71,82.68,82.694,153399999.0
2005-02-24 15:54:00,82.7,82.724,82.691,82.72,219700001.0
2005-02-24 15:55:00,82.713,82.738,82.685,82.692,210600000.0
2005-02-24 15:56:00,82.685,82.726,82.685,82.726,111500000.0
2005-02-24 15:57:00,82.741,82.741,82.7,82.7,222399997.0
2005-02-24 15:58:00,82.712,82.727,82.689,82.689,164900000.0
2005-02-24 15:59:00,82.697,82.71,82.679,82.679,153899998.0
2005-02-24 16:00:00,82.67,82.715,82.668,82.69,343399999.0
2005-02-24 16:01:00,82.705,82.73,82.687,82.709,127499997.0
2005-02-24 16:02:00,82.675,82.705,82.675,82.682,172600000.0
2005-02-24 16:03:00,82.702,82.708,82.666,82.685,201300002.0
2005-02-24 16:04:00,82.709,82.719,82.664,82.664,198899998.0
2005-02-24 16:05:00,82.7,82.704,82.672,82.691,251500004.0
2005-02-24 16:06:00,82.681,82.707,82.66,82.671,200899999.0
2005-02-24 16:07:00,82.669,82.695,82.66,82.672,127600000.0
2005-02-24 16:08:00,82.665,82.697,82.662,82.695,184799996.0
2005-02-24 16:09:00,82.69,82.717,82.681,82.697,321300001.0
2005-02-24 16:10:00,82.67,82.71,82.67,82.704,197900001.0
2005-02-24 16:11:00,82.706,82.737,82.692,82.71,207099997.0
2005-02-24 16:12:00,82.736,82.75,82.714,82.714,201700000.0
2005-02-24 16:13:00,82.72,82.745,82.72,82.735,150300000.0
2005-02-24 16:14:00,82.694,82.745,82.694,82.737,230999997.0
2005-02-24 16:15:00,82.732,82.75,82.719,82.742,230100002.0
2005-02-24 16:16:00,82.745,82.77,82.733,82.751,108499998.0
2005-02-24 16:17:00,82.772,82.779,82.737,82.745,216799998.0
2005-02-24 16:18:00,82.746,82.756,82.71,82.71,207399997.0
2005-02-24 16:19:00,82.726,82.738,82.702,82.714,134200000.0
2005-02-24 16:20:00,82.718,82.75,82.707,82.734,215200000.0
2005-02-24 16:21:00,82.735,82.76,82.718,82.729,219000002.0
2005-02-24 16:22:00,82.716,82.752,82.706,82.721,173200004.0
2005-02-24 16:23:00,82.711,82.737,82.693,82.706,169700001.0
2005-02-24 16:24:00,82.71,82.739,82.703,82.733,270100000.0
2005-02-24 16:25:00,82.725,82.746,82.714,82.714,297099999.0
2005-02-24 16:26:00,82.726,82.73,82.701,82.708,195800001.0
2005-02-24 16:27:00,82.723,82.76,82.71,82.757,317800001.0
2005-02-24 16:28:00,82.748,82.758,82.72,82.745,200499999.0
2005-02-24 16:29:00,82.714,82.744,82.714,82.743,195000001.0
2005-02-24 16:30:00,82.72,82.746,82.704,82.739,350599999.0
2005-02-24 16:31:00,82.739,82.743,82.705,82.705,238800001.0
2005-02-24 16:32:00,82.696,82.749,82.691,82.745,170800001.0
2005-02-24 16:33:00,82.736,82.752,82.72,82.736,166700000.0
2005-02-24 16:34:00,82.722,82.745,82.713,82.735,235999999.0
2005-02-24 16:35:00,82.728,82.749,82.713,82.716,296800000.0
2005-02-24 16:36:00,82.733,82.744,82.711,82.711,132699999.0
2005-02-24 16:37:00,82.739,82.739,82.688,82.688,217000000.0
2005-02-24 16:38:00,82.689,82.71,82.627,82.639,172399999.0
2005-02-24 16:39:00,82.616,82.634,82.575,82.588,302199999.0
2005-02-24 16:40:00,82.588,82.606,82.565,82.577,273299999.0
2005-02-24 16:41:00,82.55,82.57,82.538,82.563,126100002.0
2005-02-24 16:42:00,82.556,82.589,82.546,82.582,239500001.0
2005-02-24 16:43:00,82.609,82.638,82.6,82.619,133700002.0
2005-02-24 16:44:00,82.637,82.656,82.62,82.647,158500000.0
2005-02-24 16:45:00,82.639,82.684,82.639,82.675,167100000.0
2005-02-24 16:46:00,82.642,82.667,82.623,82.641,197299998.0
2005-02-24 16:47:00,82.657,82.674,82.652,82.673,236099999.0
2005-02-24 16:48:00,82.634,82.659,82.63,82.648,243299999.0
2005-02-24 16:49:00,82.669,82.679,82.648,82.659,207700001.0
2005-02-24 16:50:00,82.698,82.704,82.645,82.646,177600001.0
2005-02-24 16:51:00,82.652,82.691,82.652,82.688,132600002.0
2005-02-24 16:52:00,82.668,82.688,82.66,82.68,299800003.0
2005-02-24 16:53:00,82.66,82.71,82.657,82.677,150899998.0
2005-02-24 16:54:00,82.683,82.72,82.683,82.702,145399999.0
2005-02-24 16:55:00,82.677,82.711,82.677,82.703,144999999.0
2005-02-24 16:56:00,82.716,82.739,82.7,82.713,324299997.0
2005-02-24 16:57:00,82.734,82.772,82.729,82.763,288900000.0
2005-02-24 16:58:00,82.767,82.778,82.743,82.752,189100000.0
2005-02-24 16:59:00,82.748,82.767,82.725,82.736,194400002.0
2005-02-24 17:00:00,82.716,82.757,82.716,82.725,258999999.0
2005-02-24 17:01:00,82.741,82.77,82.731,82.76,186400000.0
2005-02-24 17:02:00,82.745,82.766,82.729,82.739,156800000.0
2005-02-24 17:03:00,82.75,82.757,82.712,82.716,344300001.0
2005-02-24 17:04:00,82.76,82.779,82.747,82.751,203000002.0
2005-02-24 17:05:00,82.74,82.759,82.719,82.732,103800000.0
2005-02-24 17:06:00,82.734,82.773,82.722,82.763,254400000.0
2005-02-24 17:07:00,82.767,82.77,82.743,82.744,147399999.0
2005-02-24 17:08:00,82.746,82.751,82.728,82.733,174799999.0
2005-02-24 17:09:00,82.691,82.725,82.687,82.708,142500000.0
2005-02-24 17:10:00,82.713,82.746,82.7,82.722,182599998.0
2005-02-24 17:11:00,82.714,82.756,82.714,82.734,215899998.0
2005-02-24 17:12:00,82.699,82.738,82.699,82.738,138199999.0
2005-02-24 17:13:00,82.728,82.748,82.711,82.738,256700001.0
2005-02-24 17:14:00,82.702,82.724,82.695,82.716,124100001.0
2005-02-24 17:15:00,82.702,82.738,82.685,82.695,290700000.0
2005-02-24 17:16:00,82.731,82.741,82.711,82.711,141500003.0
2005-02-24 17:17:00,82.731,82.753,82.701,82.718,301000000.0
2005-02-24 17:18:00,82.718,82.736,82.707,82.72,215299999.0
2005-02-24 17:19:00,82.704,82.73,82.692,82.715,208300002.0
2005-02-24 17:20:00,82.709,82.72,82.682,82.696,156500000.0
2005-02-24 17:21:00,82.72,82.72,82.662,82.664,234700001.0
2005-02-24 17:22:00,82.653,82.693,82.649,82.693,185999999.0
2005-02-24 17:23:00,82.665,82.687,82.641,82.673,249700002.0
2005-02-24 17:24:00,82.677,82.694,82.658,82.688,250000002.0
2005-02-24 17:25:00,82.703,82.764,82.691,82.722,209000001.0
2005-02-24 17:26:00,82.718,82.753,82.718,82.738,262099998.0
2005-02-24 17:27:00,82.72,82.78,82.708,82.764,219100003.0
2005-02-24 17:28:00,82.762,82.773,82.745,82.747,231400002.0
2005-02-24 17:29:00,82.76,82.778,82.736,82.757,130000001.0
2005-02-24 17:30:00,82.754,82.783,82.712,82.712,178200001.0
2005-02-24 17:31:00,82.715,82.718,82.642,82.642,185500000.0
2005-02-24 17:32:00,82.652,82.679,82.645,82.669,282199998.0
2005-02-24 17:33:00,82.676,82.713,82.674,82.702,170899999.0
2005-02-24 17:34:00,82.702,82.723,82.673,82.673,351099997.0
2005-02-24 17:35:00,82.69,82.729,82.678,82.711,171299998.0
2005-02-24 17:36:00,82.728,82.771,82.721,82.768,188499997.0
2005-02-24 17:37:00,82.762,82.762,82.738,82.738,186399996.0
2005-02-24 17:38:00,82.728,82.763,82.716,82.72,238200000.0
2005-02-24 17:39:00,82.715,82.732,82.688,82.717,163199999.0
2005-02-24 17:40:00,82.689,82.74,82.683,82.74,206199998.0
2005-02-24 17:41:00,82.728,82.752,82.689,82.707,221000003.0
2005-02-24 17:42:00,82.722,82.75,82.711,82.717,99100000.0
2005-02-24 17:43:00,82.698,82.734,82.698,82.729,229700001.0
2005-02-24 17:44:00,82.711,82.768,82.711,82.768,174999999.0
2005-02-24 17:45:00,82.775,82.775,82.735,82.737,221700001.0
2005-02-24 17:46:00,82.741,82.756,82.719,82.752,267799998.0
2005-02-24 17:47:00,82.718,82.749,82.702,82.738,133900001.0
2005-02-24 17:48:00,82.735,82.775,82.73,82.742,237499999.0
2005-02-24 17:49:00,82.767,82.77,82.727,82.727,178800002.0
2005-02-24 17:50:00,82.738,82.769,82.738,82.751,155799999.0
2005-02-24 17:51:00,82.749,82.77,82.737,82.756,300500000.0
2005-02-24 17:52:00,82.765,82.765,82.724,82.725,170399999.0
2005-02-24 17:53:00,82.732,82.752,82.708,82.731,250500001.0
2005-02-24 17:54:00,82.743,82.757,82.707,82.721,53200000.0
2005-02-24 17:55:00,82.734,82.76,82.701,82.715,146699999.0
2005-02-24 17:56:00,82.698,82.748,82.694,82.748,177699997.0
2005-02-24 17:57:00,82.728,82.756,82.728,82.751,188500000.0
2005-02-24 17:58:00,82.727,82.759,82.717,82.734,253200000.0
2005-02-24 17:59:00,82.735,82.772,82.724,82.77,229899998.0
2005-02-24 18:00:00,82.755,82.767,82.724,82.738,252700000.0
2005-02-24 18:01:00,82.76,82.792,82.751,82.751,1227399999.0
2005-02-24 18:02:00,82.93,82.94,82.92,82.93,1769399996.0
2005-02-24 18:03:00,82.93,82.94,82.9,82.93,1769399996.0
2005-02-24 18:04:00,82.775,82.819,82.775,82.804,1769399996.0
2005-02-24 18:05:00,82.96,82.99,82.92,82.97,1999600000.0
2005-02-24 18:06:00,82.783,82.801,82.755,82.772,1999600000.0
2005-02-24 18:07:00,82.92,82.96,82.89,82.91,2061000000.0
2005-02-24 18:08:00,82.712,82.758,82.71,82.734,2061000000.0
2005-02-24 18:09:00,82.709,82.737,82.677,82.708,1705199996.0
2005-02-24 18:10:00,82.695,82.729,82.672,82.678,1545899993.0
2005-02-24 18:11:00,82.692,82.725,82.66,82.725,1040500007.0
2005-02-24 18:12:00,82.712,82.73,82.697,82.709,1181100002.0
2005-02-24 18:13:00,82.677,82.727,82.677,82.721,1471300002.0
2005-02-24 18:14:00,82.702,82.741,82.695,82.741,1647499988.0
2005-02-24 18:15:00,82.73,82.791,82.717,82.759,2078399999.0
2005-02-24 18:16:00,82.95,82.96,82.92,82.95,790600001.0
2005-02-24 18:17:00,82.725,82.781,82.725,82.765,790600001.0
2005-02-24 18:18:00,82.762,82.789,82.748,82.765,1126700006.0
2005-02-24 18:19:00,82.757,82.793,82.733,82.743,1857100002.0
2005-02-24 18:20:00,82.742,82.762,82.732,82.742,1759499991.0
2005-02-24 18:21:00,82.749,82.764,82.725,82.754,1657599991.0
2005-02-24 18:22:00,82.757,82.776,82.728,82.763,1682099993.0
2005-02-24 18:23:00,82.89,82.93,82.88,82.93,1593599993.0
2005-02-24 18:24:00,82.753,82.872,82.75,82.81,1593599993.0
2005-02-24 18:25:00,82.91,82.93,82.86,82.86,1848399997.0
2005-02-24 18:26:00,82.819,82.877,82.81,82.836,1848399997.0
2005-02-24 18:27:00,82.816,82.835,82.797,82.81,1279900004.0
2005-02-24 18:28:00,82.817,82.855,82.802,82.828,1165200003.0
2005-02-24 18:29:00,82.834,82.834,82.787,82.807,1314399997.0
2005-02-24 18:30:00,82.802,82.837,82.801,82.83,558699999.0
2005-02-24 18:31:00,82.841,82.865,82.831,82.835,1124799999.0
2005-02-24 18:32:00,82.843,82.905,82.839,82.875,1739500000.0
2005-02-24 18:33:00,82.868,82.881,82.845,82.867,1932799989.0
2005-02-24 18:34:00,82.884,82.886,82.851,82.857,1540699995.0
2005-02-24 18:35:00,82.862,82.862,82.785,82.83,1490099998.0
2005-02-24 18:36:00,82.832,82.85,82.807,82.814,1592900016.0
2005-02-24 18:37:00,82.806,82.831,82.792,82.831,1151299999.0
2005-02-24 18:38:00,82.833,82.845,82.791,82.817,757999993.0
2005-02-24 18:39:00,82.813,82.853,82.811,82.848,337400003.0
2005-02-24 18:40:00,82.831,82.845,82.786,82.795,825999998.0
2005-02-24 18:41:00,82.846,82.861,82.823,82.851,814799998.0
2005-02-24 18:42:00,82.854,82.908,82.831,82.888,676299997.0
2005-02-24 18:43:00,82.886,82.906,82.841,82.846,1249600002.0
2005-02-24 18:44:00,82.846,82.921,82.826,82.891,831200004.0
2005-02-24 18:45:00,82.913,82.916,82.875,82.875,876999998.0
2005-02-24 18:46:00,82.873,82.915,82.873,82.892,846300004.0
2005-02-24 18:47:00,82.892,82.925,82.882,82.914,420599995.0
2005-02-24 18:48:00,82.896,82.923,82.877,82.916,706199999.0
2005-02-24 18:49:00,82.917,82.926,82.856,82.905,786199994.0
2005-02-24 18:50:00,82.895,82.907,82.872,82.897,1010299999.0
2005-02-24 18:51:00,82.881,82.927,82.88,82.908,423300003.0
2005-02-24 18:52:00,82.907,82.949,82.887,82.894,1009899990.0
2005-02-24 18:53:00,82.918,82.943,82.903,82.906,1050300004.0
2005-02-24 18:54:00,82.925,82.945,82.899,82.917,953299991.0
2005-02-24 18:55:00,82.901,82.941,82.893,82.917,821699999.0
2005-02-24 18:56:00,82.897,82.936,82.892,82.909,683200006.0
2005-02-24 18:57:00,82.89,82.922,82.88,82.901,467800002.0
2005-02-24 18:58:00,82.86,82.909,82.86,82.902,1136399993.0
2005-02-24 18:59:00,82.91,82.953,82.907,82.915,810300000.0
2005-02-24 19:00:00,82.877,82.92,82.863,82.884,705000003.0
2005-02-24 19:01:00,82.877,82.904,82.87,82.899,536599998.0
2005-02-24 19:02:00,82.891,82.91,82.869,82.9,237799999.0
2005-02-24 19:03:00,82.899,82.922,82.879,82.893,735699994.0
2005-02-24 19:04:00,82.903,82.943,82.903,82.938,618899998.0
2005-02-24 19:05:00,82.913,82.931,82.88,82.891,484999996.0
2005-02-24 19:06:00,82.879,82.896,82.854,82.872,499900002.0
2005-02-24 19:07:00,82.866,82.903,82.855,82.873,859500000.0
2005-02-24 19:08:00,82.9,82.927,82.881,82.89,748299997.0
2005-02-24 19:09:00,82.884,82.934,82.884,82.92,646000002.0
2005-02-24 19:10:00,82.933,82.94,82.905,82.908,521899997.0
2005-02-24 19:11:00,82.913,82.941,82.913,82.941,146899997.0
2005-02-24 19:12:00,82.903,82.929,82.893,82.897,344699999.0
2005-02-24 19:13:00,82.886,82.926,82.866,82.895,390700003.0
2005-02-24 19:14:00,82.923,82.933,82.9,82.903,438000004.0
2005-02-24 19:15:00,82.885,82.916,82.881,82.909,664999998.0
2005-02-24 19:16:00,82.87,82.902,82.857,82.858,323599998.0
2005-02-24 19:17:00,82.87,82.901,82.867,82.88,681100000.0
2005-02-24 19:18:00,82.881,82.891,82.839,82.839,456299994.0
2005-02-24 19:19:00,82.876,82.893,82.864,82.874,491700003.0
2005-02-24 19:20:00,82.889,82.896,82.858,82.859,418300004.0
2005-02-24 19:21:00,82.86,82.875,82.833,82.863,276700000.0
2005-02-24 19:22:00,82.843,82.881,82.81,82.881,318300001.0
2005-02-24 19:23:00,82.889,82.889,82.841,82.85,1536300002.0
2005-02-24 19:24:00,82.833,82.859,82.798,82.807,553699992.0
2005-02-24 19:25:00,82.822,82.856,82.807,82.807,883399997.0
2005-02-24 19:26:00,82.819,82.86,82.811,82.845,1394499996.0
2005-02-24 19:27:00,82.842,82.853,82.812,82.828,1290800001.0
2005-02-24 19:28:00,82.82,82.854,82.819,82.846,646699997.0
2005-02-24 19:29:00,82.834,82.876,82.813,82.86,614299993.0
2005-02-24 19:30:00,82.851,82.865,82.826,82.838,1003099997.0
2005-02-24 19:31:00,82.84,82.844,82.813,82.815,617799998.0
2005-02-24 19:32:00,82.85,82.857,82.826,82.826,704900002.0
2005-02-24 19:33:00,82.837,82.855,82.809,82.84,652299996.0
2005-02-24 19:34:00,82.848,82.872,82.831,82.844,804699997.0
2005-02-24 19:35:00,82.856,82.886,82.846,82.862,779200003.0
2005-02-24 19:36:00,82.838,82.855,82.832,82.844,222500001.0
2005-02-24 19:37:00,82.843,82.861,82.83,82.844,243799995.0
2005-02-24 19:38:00,82.839,82.863,82.813,82.813,851299999.0
2005-02-24 19:39:00,82.852,82.858,82.812,82.816,823999999.0
2005-02-24 19:40:00,82.848,82.866,82.82,82.822,553800003.0
2005-02-24 19:41:00,82.872,82.876,82.829,82.848,813499997.0
2005-02-24 19:42:00,82.82,82.883,82.82,82.876,607099994.0
2005-02-24 19:43:00,82.881,82.886,82.847,82.85,351700001.0
2005-02-24 19:44:00,82.845,82.871,82.837,82.847,527499997.0
2005-02-24 19:45:00,82.869,82.878,82.849,82.865,555600001.0
2005-02-24 19:46:00,82.867,82.878,82.846,82.846,385500004.0
2005-02-24 19:47:00,82.876,82.903,82.875,82.888,223499999.0
2005-02-24 19:48:00,82.881,82.906,82.854,82.896,791999995.0
2005-02-24 19:49:00,82.905,82.905,82.854,82.865,551800002.0
2005-02-24 19:50:00,82.875,82.882,82.85,82.856,465100002.0
2005-02-24 19:51:00,82.878,82.898,82.864,82.878,278799999.0
2005-02-24 19:52:00,82.88,82.919,82.872,82.913,492699994.0
2005-02-24 19:53:00,82.896,82.914,82.867,82.877,675000000.0
2005-02-24 19:54:00,82.888,82.934,82.888,82.933,720300002.0
2005-02-24 19:55:00,82.93,82.964,82.93,82.951,403700000.0
2005-02-24 19:56:00,82.938,82.939,82.906,82.906,267400001.0
2005-02-24 19:57:00,82.921,82.942,82.917,82.934,429600003.0
2005-02-24 19:58:00,82.903,82.948,82.894,82.929,695999997.0
2005-02-24 19:59:00,82.921,82.948,82.911,82.926,657100002.0
2005-02-24 20:00:00,82.908,82.931,82.883,82.906,338599996.0
2005-02-24 20:01:00,82.92,82.936,82.89,82.906,489399996.0
2005-02-24 20:02:00,82.939,82.945,82.911,82.914,606499999.0
2005-02-24 20:03:00,82.913,82.939,82.892,82.909,387999998.0
2005-02-24 20:04:00,82.879,82.918,82.823,82.917,190900000.0
2005-02-24 20:05:00,82.915,82.93,82.881,82.881,513800002.0
2005-02-24 20:06:00,82.912,82.931,82.897,82.897,788200000.0
2005-02-24 20:07:00,82.941,82.942,82.91,82.923,795099994.0
2005-02-24 20:08:00,82.941,82.954,82.926,82.941,465399994.0
2005-02-24 20:09:00,82.946,82.946,82.905,82.907,674700010.0
2005-02-24 20:10:00,82.94,82.965,82.929,82.948,617499998.0
2005-02-24 20:11:00,82.947,82.983,82.926,82.967,788899999.0
2005-02-24 20:12:00,82.958,82.98,82.946,82.957,1374700009.0
2005-02-24 20:13:00,82.944,82.971,82.916,82.935,659000000.0
2005-02-24 20:14:00,82.923,82.95,82.882,82.938,512499999.0
2005-02-24 20:15:00,82.941,82.949,82.915,82.949,635999994.0
2005-02-24 20:16:00,82.922,82.955,82.907,82.928,606100000.0
2005-02-24 20:17:00,82.928,82.931,82.88,82.904,344900000.0
2005-02-24 20:18:00,82.907,82.946,82.902,82.934,156799998.0
2005-02-24 20:19:00,82.916,82.938,82.905,82.923,325000000.0
2005-02-24 20:20:00,82.902,82.932,82.888,82.932,879299992.0
2005-02-24 20:21:00,82.901,82.938,82.89,82.923,423399997.0
2005-02-24 20:22:00,82.917,82.959,82.912,82.933,860699994.0
2005-02-24 20:23:00,82.935,82.982,82.935,82.97,548899994.0
2005-02-24 20:24:00,82.935,82.979,82.925,82.933,296500000.0
2005-02-24 20:25:00,82.941,82.981,82.931,82.941,533300000.0
2005-02-24 20:26:00,82.941,82.961,82.903,82.916,574400001.0
2005-02-24 20:27:00,82.946,82.968,82.926,82.926,425599998.0
2005-02-24 20:28:00,82.953,82.975,82.942,82.956,1200299993.0
2005-02-24 20:29:00,82.965,82.988,82.945,82.97,1597700001.0
2005-02-24 20:30:00,82.952,82.956,82.906,82.906,1517499995.0
2005-02-24 20:31:00,82.94,82.964,82.93,82.947,1110200002.0
2005-02-24 20:32:00,82.947,82.95,82.909,82.926,1090199998.0
2005-02-24 20:33:00,82.937,82.962,82.931,82.962,535699997.0
2005-02-24 20:34:00,82.942,82.961,82.92,82.947,412199999.0
2005-02-24 20:35:00,82.943,82.962,82.926,82.943,558199993.0
2005-02-24 20:36:00,82.955,82.964,82.93,82.941,555300001.0
2005-02-24 20:37:00,82.936,82.972,82.919,82.952,589800006.0
2005-02-24 20:38:00,82.944,82.965,82.92,82.938,877999998.0
2005-02-24 20:39:00,82.94,82.969,82.926,82.938,643400000.0
2005-02-24 20:40:00,82.93,82.963,82.919,82.924,1347599996.0
2005-02-24 20:41:00,82.963,82.967,82.926,82.931,1059400002.0
2005-02-24 20:42:00,82.942,82.967,82.936,82.953,1036799997.0
2005-02-24 20:43:00,82.935,82.964,82.935,82.957,752900001.0
2005-02-24 20:44:00,82.947,82.962,82.927,82.946,817699997.0
2005-02-24 20:45:00,82.947,82.976,82.941,82.948,566699993.0
2005-02-24 20:46:00,82.926,82.957,82.905,82.93,664299998.0
2005-02-24 20:47:00,82.923,82.937,82.891,82.902,957500001.0
2005-02-24 20:48:00,82.9,82.905,82.855,82.881,595399997.0
2005-02-24 20:49:00,82.89,82.918,82.879,82.889,440799999.0
2005-02-24 20:50:00,82.871,82.916,82.852,82.895,1144199996.0
2005-02-24 20:51:00,82.881,82.925,82.874,82.904,487099996.0
2005-02-24 20:52:00,82.918,82.949,82.904,82.925,432999999.0
2005-02-24 20:53:00,82.917,82.94,82.899,82.913,1240399996.0
2005-02-24 20:54:00,82.894,82.925,82.87,82.896,497799996.0
2005-02-24 20:55:00,82.909,82.941,82.896,82.939,1314799997.0
2005-02-24 20:56:00,82.928,82.963,82.889,82.889,740400000.0
2005-02-24 20:57:00,82.876,82.948,82.876,82.938,670099995.0
2005-02-24 20:58:00,82.935,82.969,82.935,82.956,1293200003.0
2005-02-24 20:59:00,82.946,82.971,82.93,82.941,1114800005.0
2005-02-24 21:00:00,82.973,82.991,82.948,82.948,1189299987.0
2005-02-24 21:01:00,82.94,82.974,82.932,82.947,1203599993.0
2005-02-24 21:02:00,82.907,82.988,82.907,82.988,433699998.0
2005-02-24 21:03:00,82.98,83.0,82.943,82.991,329999999.0
2005-02-24 21:04:00,82.931,82.984,82.922,82.943,427499993.0
2005-02-24 21:05:00,82.916,83.021,82.916,83.02,708600000.0
2005-02-24 21:06:00,82.988,83.033,82.974,83.023,633700009.0
2005-02-24 21:07:00,82.995,83.027,82.976,83.016,677799997.0
2005-02-24 21:08:00,83.015,83.039,82.989,82.994,845999999.0
2005-02-24 21:09:00,83.007,83.026,82.966,82.976,218500000.0
2005-02-24 21:10:00,82.969,82.989,82.949,82.983,683599994.0
2005-02-24 21:11:00,82.968,82.992,82.954,82.985,524899995.0
2005-02-24 21:12:00,82.939,82.977,82.929,82.977,275199997.0
2005-02-24 21:13:00,82.946,82.979,82.943,82.973,376300002.0
2005-02-24 21:14:00,82.981,82.99,82.936,82.936,633600001.0
2005-02-24 21:15:00,82.96,82.976,82.936,82.936,984599994.0
2005-02-24 21:16:00,82.93,82.975,82.928,82.948,688399997.0
2005-02-24 21:17:00,82.915,82.937,82.901,82.922,880500006.0
2005-02-24 21:18:00,82.941,82.952,82.903,82.931,615199999.0
2005-02-24 21:19:00,82.93,82.963,82.914,82.931,830699992.0
2005-02-24 21:20:00,82.937,82.97,82.926,82.943,1481000018.0
2005-02-24 21:21:00,82.955,82.962,82.926,82.929,1017000002.0
2005-02-24 21:22:00,82.931,82.973,82.919,82.931,938899998.0
2005-02-24 21:23:00,82.918,82.942,82.905,82.936,727400001.0
2005-02-24 21:24:00,82.922,82.959,82.91,82.913,653699998.0
2005-02-24 21:25:00,82.937,82.952,82.918,82.925,1217899986.0
2005-02-24 21:26:00,82.925,82.96,82.916,82.96,398299999.0
2005-02-24 21:27:00,82.927,82.951,82.905,82.914,532899999.0
2005-02-24 21:28:00,82.916,82.947,82.91,82.922,344899998.0
2005-02-24 21:29:00,82.942,82.953,82.92,82.933,566100001.0
2005-02-24 21:30:00,82.925,82.947,82.897,82.905,261700002.0
2005-02-24 21:31:00,82.937,82.937,82.894,82.911,276699999.0
2005-02-24 21:32:00,82.901,82.916,82.88,82.895,402400000.0
2005-02-24 21:33:00,82.877,82.91,82.848,82.898,555299999.0
2005-02-24 21:34:00,82.878,82.894,82.855,82.865,182200000.0
2005-02-24 21:35:00,82.863,82.894,82.851,82.864,573699998.0
2005-02-24 21:36:00,82.868,82.913,82.857,82.89,285600001.0
2005-02-24 21:37:00,82.869,82.907,82.869,82.883,612500000.0
2005-02-24 21:38:00,82.871,82.905,82.871,82.905,173299999.0
2005-02-24 21:39:00,82.887,82.914,82.882,82.894,313999999.0
2005-02-24 21:40:00,82.87,82.907,82.87,82.893,465100000.0
2005-02-24 21:41:00,82.901,82.924,82.891,82.904,360500002.0
2005-02-24 21:42:00,82.905,82.92,82.882,82.882,387399998.0
2005-02-24 21:43:00,82.885,82.901,82.879,82.89,338600004.0
2005-02-24 21:44:00,82.88,82.907,82.864,82.892,973199997.0
2005-02-24 21:45:00,82.887,82.899,82.855,82.855,374400001.0
2005-02-24 21:46:00,82.868,82.898,82.867,82.893,277100004.0
2005-02-24 21:47:00,82.883,82.899,82.854,82.878,445499993.0
2005-02-24 21:48:00,82.863,82.901,82.857,82.901,665299997.0
2005-02-24 21:49:00,82.875,82.904,82.861,82.87,237000000.0
2005-02-24 21:50:00,82.859,82.883,82.859,82.88,242000002.0
2005-02-24 21:51:00,82.876,82.897,82.874,82.895,277500000.0
2005-02-24 21:52:00,82.885,82.906,82.87,82.889,209900001.0
2005-02-24 21:53:00,82.895,82.903,82.873,82.877,419700000.0
2005-02-24 21:54:00,82.866,82.912,82.866,82.884,246700000.0
2005-02-24 21:55:00,82.883,82.9,82.867,82.867,168299998.0
2005-02-24 21:56:00,82.878,82.903,82.852,82.852,287900000.0
2005-02-24 21:57:00,82.854,82.877,82.84,82.86,215599998.0
2005-02-24 21:58:00,82.862,82.887,82.849,82.867,139999999.0
2005-02-24 21:59:00,82.867,82.907,82.864,82.9,435899994.0
2005-02-24 22:00:00,82.917,82.924,82.877,82.877,575899996.0
2005-02-24 22:01:00,82.898,82.899,82.863,82.884,668000002.0
2005-02-24 22:02:00,82.903,82.957,82.875,82.93,618099998.0
2005-02-24 22:03:00,82.909,82.952,82.909,82.938,452500004.0
2005-02-24 22:04:00,82.935,82.961,82.916,82.927,649100001.0
2005-02-24 22:05:00,82.919,82.94,82.911,82.937,266599997.0
2005-02-24 22:06:00,82.91,82.947,82.902,82.934,183500001.0
2005-02-24 22:07:00,82.919,82.949,82.919,82.924,327800001.0
2005-02-24 22:08:00,82.939,82.95,82.909,82.926,247699997.0
2005-02-24 22:09:00,82.949,82.953,82.923,82.923,255899999.0
2005-02-24 22:10:00,82.944,82.961,82.933,82.936,230199999.0
2005-02-24 22:11:00,82.941,82.944,82.92,82.926,273600002.0
2005-02-24 22:12:00,82.925,82.934,82.906,82.912,462299999.0
2005-02-24 22:13:00,82.907,82.933,82.891,82.924,370100000.0
2005-02-24 22:14:00,82.914,82.937,82.891,82.891,254900001.0
2005-02-24 22:15:00,82.911,82.95,82.899,82.95,249600000.0
2005-02-24 22:16:00,82.922,82.943,82.909,82.943,446900003.0
2005-02-24 22:17:00,82.907,82.956,82.907,82.922,233300000.0
2005-02-24 22:18:00,82.928,82.939,82.905,82.916,398600000.0
2005-02-24 22:19:00,82.91,82.934,82.887,82.921,360600003.0
2005-02-24 22:20:00,82.923,82.927,82.883,82.883,309799999.0
2005-02-24 22:21:00,82.922,82.939,82.912,82.919,256900002.0
2005-02-24 22:22:00,82.901,82.932,82.9,82.931,310300000.0
2005-02-24 22:23:00,82.894,82.946,82.894,82.946,405899997.0
2005-02-24 22:24:00,82.909,82.941,82.908,82.92,258600000.0
2005-02-24 22:25:00,82.941,82.965,82.929,82.942,181700000.0
2005-02-24 22:26:00,82.917,82.958,82.911,82.958,174199999.0
2005-02-24 22:27:00,82.928,82.955,82.918,82.948,602199999.0
2005-02-24 22:28:00,82.933,82.962,82.924,82.95,262799999.0
2005-02-24 22:29:00,82.912,82.935,82.862,82.935,246200000.0
2005-02-24 22:30:00,82.93,82.958,82.923,82.958,220299999.0
2005-02-24 22:31:00,82.933,82.952,82.905,82.938,601599996.0
2005-02-24 22:32:00,82.929,82.953,82.902,82.933,345499999.0
2005-02-24 22:33:00,82.945,82.965,82.917,82.927,646399994.0
2005-02-24 22:34:00,82.964,82.98,82.943,82.952,528700000.0
2005-02-24 22:35:00,82.938,82.96,82.931,82.955,148200001.0
2005-02-24 22:36:00,82.937,82.978,82.937,82.957,404099998.0
2005-02-24 22:37:00,82.967,82.973,82.941,82.946,166599999.0
2005-02-24 22:38:00,82.957,82.976,82.95,82.974,196500001.0
2005-02-24 22:39:00,82.947,82.967,82.921,82.937,279800002.0
2005-02-24 22:40:00,82.926,82.953,82.915,82.942,308899999.0
2005-02-24 22:41:00,82.924,82.958,82.924,82.938,305000000.0
2005-02-24 22:42:00,82.9,82.952,82.9,82.93,256900003.0
2005-02-24 22:43:00,82.924,82.958,82.91,82.947,264699999.0
2005-02-24 22:44:00,82.934,82.934,82.902,82.902,351900001.0
2005-02-24 22:45:00,82.935,82.948,82.909,82.915,363000002.0
2005-02-24 22:46:00,82.886,82.918,82.877,82.904,211300000.0
2005-02-24 22:47:00,82.914,82.934,82.896,82.932,287900001.0
2005-02-24 22:48:00,82.929,82.964,82.912,82.949,403599999.0
2005-02-24 22:49:00,82.961,82.994,82.938,82.958,180200002.0
2005-02-24 22:50:00,82.981,83.001,82.956,82.958,169800000.0
2005-02-24 22:51:00,82.952,82.99,82.945,82.977,246800000.0
2005-02-24 22:52:00,82.946,82.985,82.946,82.973,243000002.0
2005-02-24 22:53:00,82.982,82.982,82.92,82.951,493199999.0
2005-02-24 22:54:00,82.951,82.985,82.95,82.985,472099997.0
2005-02-24 22:55:00,82.978,82.982,82.945,82.962,199999999.0
2005-02-24 22:56:00,82.971,82.979,82.906,82.922,146899999.0
2005-02-24 22:57:00,82.98,83.001,82.959,82.959,354399999.0
2005-02-24 22:58:00,82.95,82.984,82.932,82.982,205999997.0
2005-02-24 22:59:00,82.963,82.979,82.888,82.888,447400000.0
2005-02-24 23:00:00,82.978,82.978,82.941,82.943,213899999.0
2005-02-24 23:01:00,82.944,82.976,82.917,82.962,216900000.0
2005-02-24 23:02:00,82.961,83.0,82.961,82.973,218699999.0
2005-02-24 23:03:00,82.943,82.971,82.941,82.971,241599998.0
2005-02-24 23:04:00,82.951,82.981,82.948,82.981,177499998.0
2005-02-24 23:05:00,82.97,82.984,82.951,82.951,207599996.0
2005-02-24 23:06:00,82.931,82.98,82.931,82.95,231300002.0
2005-02-24 23:07:00,82.944,82.955,82.919,82.926,214899998.0
2005-02-24 23:08:00,82.921,82.944,82.919,82.941,142000002.0
2005-02-24 23:09:00,82.948,82.951,82.914,82.924,228700001.0
2005-02-24 23:10:00,82.939,82.974,82.936,82.938,216300000.0
2005-02-24 23:11:00,82.943,82.952,82.923,82.945,96700000.0
2005-02-24 23:12:00,82.935,82.937,82.908,82.911,227900000.0
2005-02-24 23:13:00,82.892,82.892,82.838,82.838,126900002.0
2005-02-24 23:14:00,82.839,82.864,82.828,82.842,168199999.0
2005-02-24 23:15:00,82.833,82.864,82.825,82.843,226000001.0
2005-02-24 23:16:00,82.804,82.827,82.793,82.806,244599998.0
2005-02-24 23:17:00,82.813,82.864,82.798,82.826,325600000.0
2005-02-24 23:18:00,82.835,82.849,82.815,82.837,276100000.0
2005-02-24 23:19:00,82.849,82.849,82.82,82.828,184799999.0
2005-02-24 23:20:00,82.819,82.854,82.812,82.818,166400001.0
2005-02-24 23:21:00,82.824,82.844,82.821,82.821,194200001.0
2005-02-24 23:22:00,82.848,82.861,82.823,82.841,157299998.0
2005-02-24 23:23:00,82.856,82.866,82.821,82.821,225900001.0
2005-02-24 23:24:00,82.863,82.863,82.819,82.848,156200000.0
2005-02-24 23:25:00,82.844,82.87,82.832,82.87,173400001.0
2005-02-24 23:26:00,82.839,82.849,82.808,82.832,215499999.0
2005-02-24 23:27:00,82.809,82.844,82.809,82.844,189500001.0
2005-02-24 23:28:00,82.835,82.855,82.83,82.845,152499998.0
2005-02-24 23:29:00,82.834,82.857,82.81,82.836,178400000.0
2005-02-24 23:30:00,82.854,82.867,82.831,82.853,191900000.0
2005-02-24 23:31:00,82.87,82.893,82.844,82.867,197300002.0
2005-02-24 23:32:00,82.871,82.901,82.859,82.88,202499998.0
2005-02-24 23:33:00,82.886,82.902,82.871,82.883,199400001.0
2005-02-24 23:34:00,82.885,82.896,82.835,82.835,333600002.0
2005-02-24 23:35:00,82.857,82.883,82.842,82.857,191100000.0
2005-02-24 23:36:00,82.844,82.874,82.82,82.837,203800000.0
2005-02-24 23:37:00,82.869,82.869,82.819,82.836,229400002.0
2005-02-24 23:38:00,82.841,82.841,82.787,82.795,129100001.0
2005-02-24 23:39:00,82.826,82.873,82.81,82.831,175500001.0
2005-02-24 23:40:00,82.823,82.86,82.814,82.827,215700000.0
2005-02-24 23:41:00,82.836,82.878,82.827,82.878,232800000.0
2005-02-24 23:42:00,82.851,82.9,82.851,82.865,242500001.0
2005-02-24 23:43:00,82.842,82.863,82.824,82.841,152800000.0
2005-02-24 23:44:00,82.852,82.852,82.788,82.788,100799999.0
2005-02-24 23:45:00,82.786,82.825,82.783,82.825,245100002.0
2005-02-24 23:46:00,82.834,82.867,82.834,82.849,229899997.0
2005-02-24 23:47:00,82.878,82.885,82.851,82.852,163100000.0
2005-02-24 23:48:00,82.849,82.873,82.836,82.849,179199998.0
2005-02-24 23:49:00,82.846,82.877,82.83,82.856,104299999.0
2005-02-24 23:50:00,82.86,82.893,82.847,82.866,162499997.0
2005-02-24 23:51:00,82.852,82.865,82.824,82.834,195300000.0
2005-02-24 23:52:00,82.834,82.85,82.822,82.83,165900002.0
2005-02-24 23:53:00,82.844,82.868,82.811,82.846,151699999.0
2005-02-24 23:54:00,82.845,82.863,82.836,82.848,83700001.0
2005-02-24 23:55:00,82.849,82.864,82.833,82.854,223100000.0
2005-02-24 23:56:00,82.859,82.869,82.839,82.841,175099999.0
2005-02-24 23:57:00,82.858,82.875,82.842,82.842,84300001.0
2005-02-24 23:58:00,82.879,82.879,82.837,82.837,189199999.0
2005-02-24 23:59:00,82.859,82.873,82.828,82.828,194200000.0
2005-02-25 00:00:00,82.857,82.871,82.836,82.855,188900003.0
2005-02-25 00:01:00,82.841,82.868,82.837,82.861,181899998.0
2005-02-25 00:02:00,82.882,82.882,82.838,82.845,169200002.0
2005-02-25 00:03:00,82.838,82.891,82.838,82.888,217000001.0
2005-02-25 00:04:00,82.878,82.878,82.839,82.854,217800001.0
2005-02-25 00:05:00,82.851,82.87,82.841,82.863,120600001.0
2005-02-25 00:06:00,82.845,82.869,82.839,82.855,127099998.0
2005-02-25 00:07:00,82.839,82.868,82.826,82.868,179200003.0
2005-02-25 00:08:00,82.847,82.886,82.845,82.879,185399999.0
2005-02-25 00:09:00,82.85,82.85,82.813,82.832,287699996.0
2005-02-25 00:10:00,82.838,82.868,82.831,82.865,190400002.0
2005-02-25 00:11:00,82.855,82.871,82.839,82.863,189399998.0
2005-02-25 00:12:00,82.84,82.87,82.84,82.87,184200004.0
2005-02-25 00:13:00,82.846,82.869,82.836,82.852,242499999.0
2005-02-25 00:14:00,82.832,82.865,82.819,82.83,162500002.0
2005-02-25 00:15:00,82.86,82.88,82.844,82.862,107099999.0
2005-02-25 00:16:00,82.875,82.875,82.844,82.848,239199997.0
2005-02-25 00:17:00,82.875,82.876,82.852,82.852,124599999.0
2005-02-25 00:18:00,82.825,82.858,82.825,82.843,291099999.0
2005-02-25 00:19:00,82.827,82.884,82.827,82.884,177100001.0
2005-02-25 00:20:00,82.832,82.875,82.831,82.875,244399998.0
2005-02-25 00:21:00,82.818,82.846,82.818,82.846,164700001.0
2005-02-25 00:22:00,82.843,82.873,82.841,82.865,316499996.0
2005-02-25 00:23:00,82.855,82.867,82.836,82.848,382699997.0
2005-02-25 00:24:00,82.802,82.873,82.802,82.855,173000000.0
2005-02-25 00:25:00,82.853,82.9,82.853,82.877,216500000.0
2005-02-25 00:26:00,82.83,82.876,82.83,82.871,251899997.0
2005-02-25 00:27:00,82.853,82.888,82.853,82.877,201600001.0
2005-02-25 00:28:00,82.855,82.903,82.855,82.903,253200001.0
2005-02-25 00:29:00,82.868,82.878,82.852,82.863,168799999.0
2005-02-25 00:30:00,82.858,82.877,82.841,82.872,263299999.0
2005-02-25 00:31:00,82.87,82.877,82.852,82.86,161299998.0
2005-02-25 00:32:00,82.858,82.858,82.801,82.81,221699998.0
2005-02-25 00:33:00,82.814,82.85,82.784,82.826,195899998.0
2005-02-25 00:34:00,82.824,82.858,82.824,82.851,135900000.0
2005-02-25 00:35:00,82.844,82.851,82.825,82.825,204700000.0
2005-02-25 00:36:00,82.826,82.855,82.823,82.849,287400001.0
2005-02-25 00:37:00,82.85,82.85,82.813,82.817,257799999.0
2005-02-25 00:38:00,82.784,82.819,82.766,82.781,303099995.0
2005-02-25 00:39:00,82.793,82.81,82.781,82.783,129299999.0
2005-02-25 00:40:00,82.802,82.811,82.776,82.776,182900002.0
2005-02-25 00:41:00,82.807,82.807,82.764,82.768,235799998.0
2005-02-25 00:42:00,82.759,82.795,82.759,82.774,312299998.0
2005-02-25 00:43:00,82.799,82.81,82.76,82.767,145699998.0
2005-02-25 00:44:00,82.748,82.772,82.732,82.746,266600000.0
2005-02-25 00:45:00,82.759,82.777,82.741,82.757,235500001.0
2005-02-25 00:46:00,82.744,82.763,82.736,82.748,120799999.0
2005-02-25 00:47:00,82.744,82.766,82.731,82.745,58299999.0
2005-02-25 00:48:00,82.74,82.765,82.737,82.758,165000001.0
2005-02-25 00:49:00,82.752,82.773,82.741,82.773,93600001.0
2005-02-25 00:50:00,82.752,82.764,82.738,82.764,218899997.0
2005-02-25 00:51:00,82.739,82.78,82.733,82.78,225899998.0
2005-02-25 00:52:00,82.746,82.783,82.743,82.77,327500004.0
2005-02-25 00:53:00,82.749,82.78,82.748,82.776,252300003.0
2005-02-25 00:54:00,82.76,82.778,82.754,82.771,239499997.0
2005-02-25 00:55:00,82.746,82.776,82.729,82.739,203400000.0
2005-02-25 00:56:00,82.722,82.756,82.714,82.726,159499999.0
2005-02-25 00:57:00,82.715,82.741,82.708,82.716,144700001.0
2005-02-25 00:58:00,82.737,82.742,82.712,82.716,167999997.0
2005-02-25 00:59:00,82.742,82.742,82.698,82.698,160399998.0
2005-02-25 01:00:00,82.697,82.76,82.689,82.73,276100003.0
2005-02-25 01:01:00,82.717,82.737,82.696,82.727,206800001.0
2005-02-25 01:02:00,82.724,82.735,82.697,82.699,162399999.0
2005-02-25 01:03:00,82.687,82.71,82.676,82.69,103499999.0
2005-02-25 01:04:00,82.672,82.708,82.672,82.697,173100002.0
2005-02-25 01:05:00,82.716,82.734,82.708,82.729,301000003.0
2005-02-25 01:06:00,82.735,82.739,82.709,82.723,160400002.0
2005-02-25 01:07:00,82.712,82.741,82.712,82.728,114999999.0
2005-02-25 01:08:00,82.722,82.734,82.7,82.709,255900000.0
2005-02-25 01:09:00,82.721,82.746,82.718,82.737,179800001.0
2005-02-25 01:10:00,82.691,82.741,82.688,82.741,176999999.0
2005-02-25 01:11:00,82.743,82.759,82.734,82.735,202699999.0
2005-02-25 01:12:00,82.717,82.749,82.717,82.738,133699999.0
2005-02-25 01:13:00,82.732,82.749,82.709,82.723,227700000.0
2005-02-25 01:14:00,82.691,82.727,82.682,82.717,283699998.0
2005-02-25 01:15:00,82.68,82.723,82.68,82.704,215000000.0
2005-02-25 01:16:00,82.711,82.739,82.71,82.728,172200002.0
2005-02-25 01:17:00,82.713,82.748,82.708,82.733,288899995.0
2005-02-25 01:18:00,82.729,82.747,82.695,82.695,174400002.0
2005-02-25 01:19:00,82.691,82.711,82.674,82.704,242099997.0
2005-02-25 01:20:00,82.641,82.696,82.641,82.687,242100002.0
2005-02-25 01:21:00,82.673,82.692,82.621,82.646,155899999.0
2005-02-25 01:22:00,82.653,82.68,82.641,82.653,205300002.0
2005-02-25 01:23:00,82.634,82.661,82.634,82.653,117800000.0
2005-02-25 01:24:00,82.624,82.659,82.615,82.635,201300001.0
2005-02-25 01:25:00,82.585,82.636,82.506,82.515,266299999.0
2005-02-25 01:26:00,82.536,82.557,82.508,82.536,189399997.0
2005-02-25 01:27:00,82.55,82.561,82.525,82.54,264299998.0
2005-02-25 01:28:00,82.564,82.585,82.553,82.553,117300000.0
2005-02-25 01:29:00,82.59,82.599,82.551,82.551,237999998.0
2005-02-25 01:30:00,82.548,82.588,82.545,82.572,258500002.0
2005-02-25 01:31:00,82.581,82.609,82.561,82.575,441199998.0
2005-02-25 01:32:00,82.54,82.601,82.54,82.568,270200000.0
2005-02-25 01:33:00,82.559,82.593,82.544,82.593,226600002.0
2005-02-25 01:34:00,82.558,82.583,82.527,82.564,195500001.0
2005-02-25 01:35:00,82.581,82.581,82.549,82.552,174800000.0
2005-02-25 01:36:00,82.592,82.626,82.592,82.626,190799998.0
2005-02-25 01:37:00,82.623,82.664,82.623,82.659,206800001.0
2005-02-25 01:38:00,82.644,82.725,82.636,82.701,129200001.0
2005-02-25 01:39:00,82.679,82.7,82.664,82.668,188299998.0
2005-02-25 01:40:00,82.676,82.716,82.668,82.694,356600001.0
2005-02-25 01:41:00,82.69,82.707,82.676,82.7,316399997.0
2005-02-25 01:42:00,82.717,82.721,82.687,82.687,186800000.0
2005-02-25 01:43:00,82.684,82.706,82.67,82.689,104899999.0
2005-02-25 01:44:00,82.669,82.712,82.669,82.685,239400000.0
2005-02-25 01:45:00,82.701,82.706,82.675,82.675,219299999.0
2005-02-25 01:46:00,82.68,82.742,82.68,82.735,187100000.0
2005-02-25 01:47:00,82.762,82.784,82.731,82.746,258800002.0
2005-02-25 01:48:00,82.746,82.763,82.728,82.74,172900004.0
2005-02-25 01:49:00,82.737,82.77,82.735,82.77,198000000.0
2005-02-25 01:50:00,82.759,82.764,82.735,82.735,155799998.0
2005-02-25 01:51:00,82.75,82.775,82.738,82.769,125399999.0
2005-02-25 01:52:00,82.753,82.765,82.729,82.729,205700001.0
2005-02-25 01:53:00,82.732,82.732,82.704,82.704,171000000.0
2005-02-25 01:54:00,82.707,82.725,82.681,82.688,144699999.0
2005-02-25 01:55:00,82.684,82.709,82.677,82.691,141300000.0
2005-02-25 01:56:00,82.676,82.682,82.624,82.67,137700000.0
2005-02-25 01:57:00,82.683,82.695,82.666,82.673,222699998.0
2005-02-25 01:58:00,82.655,82.674,82.651,82.653,132699997.0
2005-02-25 01:59:00,82.663,82.675,82.629,82.635,273099999.0
2005-02-25 02:00:00,82.621,82.664,82.621,82.648,169299996.0
2005-02-25 02:01:00,82.638,82.652,82.587,82.6,263599998.0
2005-02-25 02:02:00,82.6,82.615,82.58,82.58,213999999.0
2005-02-25 02:03:00,82.581,82.623,82.581,82.609,232999996.0
2005-02-25 02:04:00,82.607,82.614,82.58,82.58,156300000.0
2005-02-25 02:05:00,82.596,82.657,82.592,82.637,206799996.0
2005-02-25 02:06:00,82.644,82.682,82.626,82.653,210000000.0
2005-02-25 02:07:00,82.679,82.688,82.658,82.668,290399999.0
2005-02-25 02:08:00,82.676,82.676,82.64,82.64,191200002.0
2005-02-25 02:09:00,82.64,82.661,82.639,82.659,145399999.0
2005-02-25 02:10:00,82.63,82.666,82.63,82.666,213100000.0
2005-02-25 02:11:00,82.652,82.67,82.64,82.67,139399999.0
2005-02-25 02:12:00,82.646,82.67,82.634,82.67,252600001.0
2005-02-25 02:13:00,82.625,82.645,82.62,82.632,128399997.0
2005-02-25 02:14:00,82.646,82.679,82.639,82.666,132600000.0
2005-02-25 02:15:00,82.648,82.66,82.606,82.622,271599998.0
2005-02-25 02:16:00,82.625,82.632,82.596,82.612,205600000.0
2005-02-25 02:17:00,82.604,82.619,82.591,82.609,207399999.0
2005-02-25 02:18:00,82.59,82.626,82.59,82.613,188699998.0
2005-02-25 02:19:00,82.583,82.605,82.558,82.575,265399998.0
2005-02-25 02:20:00,82.591,82.615,82.57,82.58,159600002.0
2005-02-25 02:21:00,82.55,82.566,82.534,82.557,251699996.0
2005-02-25 02:22:00,82.546,82.574,82.546,82.565,85300000.0
2005-02-25 02:23:00,82.529,82.548,82.496,82.523,177500000.0
2005-02-25 02:24:00,82.5,82.537,82.498,82.506,122200000.0
2005-02-25 02:25:00,82.479,82.507,82.449,82.46,152000000.0
2005-02-25 02:26:00,82.449,82.482,82.449,82.482,99100001.0
2005-02-25 02:27:00,82.484,82.497,82.468,82.468,162000000.0
2005-02-25 02:28:00,82.469,82.491,82.457,82.472,339900004.0
2005-02-25 02:29:00,82.476,82.502,82.472,82.472,169799997.0
2005-02-25 02:30:00,82.47,82.484,82.435,82.462,146099997.0
2005-02-25 02:31:00,82.449,82.479,82.446,82.479,131100000.0
2005-02-25 02:32:00,82.5,82.51,82.474,82.48,195300002.0
2005-02-25 02:33:00,82.473,82.503,82.468,82.49,228399996.0
2005-02-25 02:34:00,82.491,82.529,82.483,82.522,252200003.0
2005-02-25 02:35:00,82.527,82.547,82.519,82.537,139300001.0
2005-02-25 02:36:00,82.55,82.563,82.522,82.531,152600002.0
2005-02-25 02:37:00,82.569,82.569,82.522,82.522,262500001.0
2005-02-25 02:38:00,82.517,82.567,82.511,82.542,224099999.0
2005-02-25 02:39:00,82.552,82.567,82.523,82.528,210700002.0
2005-02-25 02:40:00,82.558,82.568,82.541,82.555,264700001.0
2005-02-25 02:41:00,82.588,82.604,82.58,82.584,241999995.0
2005-02-25 02:42:00,82.583,82.602,82.563,82.583,220600000.0
2005-02-25 02:43:00,82.588,82.59,82.554,82.571,377400005.0
2005-02-25 02:44:00,82.578,82.603,82.568,82.598,172199997.0
2005-02-25 02:45:00,82.577,82.586,82.549,82.549,202000002.0
2005-02-25 02:46:00,82.593,82.593,82.54,82.54,175700000.0
2005-02-25 02:47:00,82.532,82.569,82.524,82.551,299899999.0
2005-02-25 02:48:00,82.573,82.602,82.56,82.587,186299994.0
2005-02-25 02:49:00,82.576,82.601,82.575,82.589,194900000.0
2005-02-25 02:50:00,82.566,82.591,82.563,82.584,192300002.0
2005-02-25 02:51:00,82.592,82.607,82.572,82.575,155700001.0
2005-02-25 02:52:00,82.575,82.609,82.575,82.592,204999999.0
2005-02-25 02:53:00,82.585,82.587,82.558,82.563,272700002.0
2005-02-25 02:54:00,82.545,82.572,82.531,82.547,144400001.0
2005-02-25 02:55:00,82.535,82.58,82.53,82.58,66300000.0
2005-02-25 02:56:00,82.592,82.603,82.572,82.577,307600001.0
2005-02-25 02:57:00,82.584,82.61,82.572,82.583,283100000.0
2005-02-25 02:58:00,82.564,82.612,82.56,82.61,218699997.0
2005-02-25 02:59:00,82.595,82.62,82.586,82.606,114599998.0
2005-02-25 03:00:00,82.598,82.628,82.598,82.623,184900000.0
2005-02-25 03:01:00,82.61,82.631,82.591,82.611,190300002.0
2005-02-25 03:02:00,82.623,82.652,82.623,82.64,175700000.0
2005-02-25 03:03:00,82.637,82.667,82.635,82.647,192400003.0
2005-02-25 03:04:00,82.622,82.646,82.6,82.621,244399998.0
2005-02-25 03:05:00,82.63,82.63,82.608,82.612,256300001.0
2005-02-25 03:06:00,82.605,82.62,82.591,82.62,197800001.0
2005-02-25 03:07:00,82.602,82.624,82.592,82.602,210399996.0
2005-02-25 03:08:00,82.588,82.615,82.573,82.615,219200001.0
2005-02-25 03:09:00,82.601,82.613,82.58,82.595,169600000.0
2005-02-25 03:10:00,82.599,82.621,82.584,82.595,192500002.0
2005-02-25 03:11:00,82.585,82.615,82.585,82.612,158599998.0
2005-02-25 03:12:00,82.616,82.629,82.579,82.582,195400002.0
2005-02-25 03:13:00,82.608,82.617,82.583,82.583,127200001.0
2005-02-25 03:14:00,82.6,82.61,82.582,82.603,171799998.0
2005-02-25 03:15:00,82.601,82.619,82.581,82.607,195499999.0
2005-02-25 03:16:00,82.589,82.616,82.587,82.595,224200001.0
2005-02-25 03:17:00,82.594,82.618,82.579,82.593,289200003.0
2005-02-25 03:18:00,82.602,82.61,82.583,82.583,161700001.0
2005-02-25 03:19:00,82.571,82.596,82.567,82.582,222500002.0
2005-02-25 03:20:00,82.601,82.601,82.563,82.564,351399998.0
2005-02-25 03:21:00,82.615,82.615,82.57,82.57,169600002.0
2005-02-25 03:22:00,82.597,82.621,82.583,82.593,260299998.0
2005-02-25 03:23:00,82.585,82.604,82.567,82.585,193400002.0
2005-02-25 03:24:00,82.569,82.588,82.551,82.568,150599998.0
2005-02-25 03:25:00,82.58,82.58,82.555,82.56,199699999.0
2005-02-25 03:26:00,82.536,82.572,82.521,82.531,254000001.0
2005-02-25 03:27:00,82.559,82.568,82.529,82.54,103100000.0
2005-02-25 03:28:00,82.552,82.575,82.541,82.555,203300001.0
2005-02-25 03:29:00,82.55,82.559,82.526,82.534,234800002.0
2005-02-25 03:30:00,82.565,82.565,82.533,82.535,206499997.0
2005-02-25 03:31:00,82.559,82.564,82.538,82.547,144400000.0
2005-02-25 03:32:00,82.529,82.554,82.513,82.554,143199999.0
2005-02-25 03:33:00,82.553,82.574,82.53,82.557,333699995.0
2005-02-25 03:34:00,82.558,82.576,82.528,82.568,119899999.0
2005-02-25 03:35:00,82.563,82.576,82.53,82.551,156299999.0
2005-02-25 03:36:00,82.557,82.576,82.545,82.563,185999999.0
2005-02-25 03:37:00,82.599,82.599,82.543,82.56,247900001.0
2005-02-25 03:38:00,82.536,82.565,82.534,82.565,164100002.0
2005-02-25 03:39:00,82.544,82.586,82.544,82.582,174500000.0
2005-02-25 03:40:00,82.59,82.599,82.557,82.57,267000001.0
2005-02-25 03:41:00,82.581,82.581,82.552,82.563,172499999.0
2005-02-25 03:42:00,82.559,82.582,82.551,82.582,82800000.0
2005-02-25 03:43:00,82.582,82.584,82.528,82.528,283999999.0
2005-02-25 03:44:00,82.56,82.58,82.55,82.58,335700000.0
2005-02-25 03:45:00,82.586,82.608,82.574,82.587,228100000.0
2005-02-25 03:46:00,82.575,82.597,82.563,82.577,213599999.0
2005-02-25 03:47:00,82.572,82.588,82.558,82.588,215899996.0
2005-02-25 03:48:00,82.595,82.596,82.562,82.583,244900004.0
2005-02-25 03:49:00,82.581,82.605,82.565,82.591,132599999.0
2005-02-25 03:50:00,82.587,82.619,82.57,82.593,143399998.0
2005-02-25 03:51:00,82.609,82.621,82.574,82.606,200600002.0
2005-02-25 03:52:00,82.604,82.605,82.574,82.58,253599998.0
2005-02-25 03:53:00,82.559,82.609,82.559,82.596,141700000.0
2005-02-25 03:54:00,82.589,82.599,82.561,82.582,168499996.0
2005-02-25 03:55:00,82.548,82.597,82.548,82.597,162900001.0
2005-02-25 03:56:00,82.569,82.599,82.554,82.557,265599995.0
2005-02-25 03:57:00,82.557,82.57,82.54,82.544,196100002.0
2005-02-25 03:58:00,82.53,82.558,82.53,82.54,134900000.0
2005-02-25 03:59:00,82.518,82.547,82.518,82.537,248000004.0
2005-02-25 04:00:00,82.534,82.551,82.511,82.527,309400005.0
2005-02-25 04:01:00,82.527,82.547,82.519,82.546,163599997.0
2005-02-25 04:02:00,82.537,82.549,82.514,82.535,231000003.0
2005-02-25 04:03:00,82.539,82.551,82.527,82.545,181299997.0
2005-02-25 04:04:00,82.535,82.554,82.517,82.554,209099999.0
2005-02-25 04:05:00,82.557,82.565,82.527,82.542,186700003.0
2005-02-25 04:06:00,82.536,82.552,82.513,82.54,138399998.0
2005-02-25 04:07:00,82.55,82.55,82.515,82.525,358800001.0
2005-02-25 04:08:00,82.534,82.554,82.526,82.542,229999999.0
2005-02-25 04:09:00,82.533,82.551,82.521,82.544,144900000.0
2005-02-25 04:10:00,82.562,82.562,82.528,82.541,179799999.0
2005-02-25 04:11:00,82.551,82.568,82.543,82.561,281699996.0
2005-02-25 04:12:00,82.556,82.578,82.548,82.559,134400003.0
2005-02-25 04:13:00,82.557,82.571,82.532,82.552,320099997.0
2005-02-25 04:14:00,82.534,82.563,82.529,82.562,90000000.0
2005-02-25 04:15:00,82.543,82.569,82.528,82.551,191600001.0
2005-02-25 04:16:00,82.557,82.575,82.533,82.552,303699999.0
2005-02-25 04:17:00,82.573,82.595,82.543,82.571,140799999.0
2005-02-25 04:18:00,82.549,82.581,82.549,82.58,148899999.0
2005-02-25 04:19:00,82.58,82.59,82.563,82.563,155700000.0
2005-02-25 04:20:00,82.566,82.597,82.566,82.597,109600002.0
2005-02-25 04:21:00,82.576,82.605,82.562,82.586,188599998.0
2005-02-25 04:22:00,82.594,82.617,82.593,82.613,109500000.0
2005-02-25 04:23:00,82.597,82.624,82.591,82.622,247100000.0
2005-02-25 04:24:00,82.597,82.642,82.597,82.635,139899997.0
2005-02-25 04:25:00,82.619,82.631,82.602,82.61,271300000.0
2005-02-25 04:26:00,82.632,82.645,82.607,82.62,218200000.0
2005-02-25 04:27:00,82.629,82.644,82.601,82.611,164200001.0
2005-02-25 04:28:00,82.625,82.644,82.615,82.626,197700002.0
2005-02-25 04:29:00,82.63,82.649,82.614,82.614,212900002.0
2005-02-25 04:30:00,82.621,82.649,82.611,82.622,175900002.0
2005-02-25 04:31:00,82.644,82.649,82.623,82.624,288999994.0
2005-02-25 04:32:00,82.621,82.623,82.596,82.604,105499998.0
2005-02-25 04:33:00,82.603,82.653,82.596,82.628,231100001.0
2005-02-25 04:34:00,82.628,82.646,82.618,82.625,182400001.0
2005-02-25 04:35:00,82.617,82.648,82.609,82.617,211900002.0
2005-02-25 04:36:00,82.622,82.636,82.608,82.635,346899999.0
2005-02-25 04:37:00,82.617,82.646,82.593,82.626,214400000.0
2005-02-25 04:38:00,82.623,82.634,82.591,82.603,144499999.0
2005-02-25 04:39:00,82.626,82.657,82.609,82.639,120199999.0
2005-02-25 04:40:00,82.643,82.672,82.64,82.658,300200004.0
2005-02-25 04:41:00,82.675,82.676,82.65,82.658,247199999.0
2005-02-25 04:42:00,82.65,82.675,82.642,82.664,206900000.0
2005-02-25 04:43:00,82.657,82.681,82.657,82.67,151200000.0
2005-02-25 04:44:00,82.663,82.687,82.658,82.675,131300000.0
2005-02-25 04:45:00,82.662,82.692,82.661,82.668,212100001.0
2005-02-25 04:46:00,82.66,82.66,82.633,82.645,112000000.0
2005-02-25 04:47:00,82.655,82.678,82.647,82.673,218800001.0
2005-02-25 04:48:00,82.659,82.679,82.628,82.652,237299998.0
2005-02-25 04:49:00,82.625,82.651,82.616,82.644,281099997.0
2005-02-25 04:50:00,82.644,82.668,82.632,82.662,255299999.0
2005-02-25 04:51:00,82.648,82.676,82.647,82.668,217299999.0
2005-02-25 04:52:00,82.669,82.684,82.639,82.655,234699998.0
2005-02-25 04:53:00,82.658,82.658,82.629,82.639,228499996.0
2005-02-25 04:54:00,82.649,82.666,82.626,82.65,259600001.0
2005-02-25 04:55:00,82.641,82.676,82.641,82.66,228799999.0
2005-02-25 04:56:00,82.665,82.681,82.645,82.667,169899998.0
2005-02-25 04:57:00,82.674,82.701,82.664,82.701,124200001.0
2005-02-25 04:58:00,82.677,82.699,82.668,82.69,123600000.0
2005-02-25 04:59:00,82.67,82.689,82.666,82.681,108100002.0
2005-02-25 05:00:00,82.682,82.682,82.641,82.648,172199998.0
2005-02-25 05:01:00,82.679,82.679,82.646,82.649,108299999.0
2005-02-25 05:02:00,82.656,82.678,82.649,82.65,239199994.0
2005-02-25 05:03:00,82.633,82.656,82.627,82.648,100400000.0
2005-02-25 05:04:00,82.641,82.664,82.64,82.657,142100000.0
2005-02-25 05:05:00,82.625,82.663,82.607,82.663,196399999.0
2005-02-25 05:06:00,82.638,82.668,82.627,82.645,113599999.0
2005-02-25 05:07:00,82.633,82.664,82.63,82.65,156999999.0
2005-02-25 05:08:00,82.629,82.66,82.622,82.643,184999999.0
2005-02-25 05:09:00,82.639,82.663,82.633,82.643,183099998.0
2005-02-25 05:10:00,82.608,82.646,82.608,82.646,215399998.0
2005-02-25 05:11:00,82.628,82.648,82.597,82.597,228600001.0
2005-02-25 05:12:00,82.621,82.653,82.603,82.632,137200001.0
2005-02-25 05:13:00,82.618,82.665,82.618,82.665,146499998.0
2005-02-25 05:14:00,82.64,82.664,82.631,82.645,175600001.0
2005-02-25 05:15:00,82.642,82.653,82.61,82.617,248400001.0
2005-02-25 05:16:00,82.617,82.69,82.6,82.67,247900004.0
2005-02-25 05:17:00,82.646,82.674,82.646,82.665,224699997.0
2005-02-25 05:18:00,82.646,82.675,82.646,82.671,191200002.0
2005-02-25 05:19:00,82.674,82.683,82.653,82.653,255800000.0
2005-02-25 05:20:00,82.68,82.701,82.67,82.692,136500001.0
2005-02-25 05:21:00,82.681,82.736,82.681,82.714,231700002.0
2005-02-25 05:22:00,82.687,82.71,82.655,82.668,235900000.0
2005-02-25 05:23:00,82.686,82.707,82.657,82.673,234299999.0
2005-02-25 05:24:00,82.665,82.692,82.652,82.671,146400001.0
2005-02-25 05:25:00,82.701,82.703,82.671,82.671,215799998.0
2005-02-25 05:26:00,82.691,82.704,82.678,82.678,114300000.0
2005-02-25 05:27:00,82.694,82.694,82.656,82.662,219399996.0
2005-02-25 05:28:00,82.679,82.704,82.664,82.698,133500001.0
2005-02-25 05:29:00,82.646,82.707,82.646,82.663,219099998.0
2005-02-25 05:30:00,82.688,82.705,82.662,82.666,230300003.0
2005-02-25 05:31:00,82.67,82.702,82.658,82.663,210699995.0
2005-02-25 05:32:00,82.656,82.705,82.656,82.698,124499998.0
2005-02-25 05:33:00,82.689,82.703,82.67,82.681,273500001.0
2005-02-25 05:34:00,82.64,82.67,82.638,82.67,123500001.0
2005-02-25 05:35:00,82.665,82.684,82.647,82.659,159500002.0
2005-02-25 05:36:00,82.639,82.668,82.629,82.635,131599998.0
2005-02-25 05:37:00,82.632,82.678,82.632,82.678,198200001.0
2005-02-25 05:38:00,82.629,82.658,82.616,82.658,277200001.0
2005-02-25 05:39:00,82.625,82.657,82.615,82.634,194600002.0
2005-02-25 05:40:00,82.628,82.636,82.598,82.617,171799999.0
2005-02-25 05:41:00,82.648,82.68,82.643,82.654,227499998.0
2005-02-25 05:42:00,82.657,82.682,82.655,82.668,145300001.0
2005-02-25 05:43:00,82.665,82.694,82.665,82.669,220499999.0
2005-02-25 05:44:00,82.667,82.707,82.66,82.697,190000002.0
2005-02-25 05:45:00,82.704,82.728,82.692,82.713,106399999.0
2005-02-25 05:46:00,82.688,82.724,82.688,82.711,89600000.0
2005-02-25 05:47:00,82.717,82.717,82.691,82.697,195699998.0
2005-02-25 05:48:00,82.692,82.728,82.682,82.709,172900000.0
2005-02-25 05:49:00,82.732,82.745,82.71,82.71,217200001.0
2005-02-25 05:50:00,82.727,82.746,82.719,82.72,120200001.0
2005-02-25 05:51:00,82.748,82.759,82.713,82.732,148700000.0
2005-02-25 05:52:00,82.73,82.754,82.724,82.739,170999998.0
2005-02-25 05:53:00,82.728,82.75,82.706,82.725,237299999.0
2005-02-25 05:54:00,82.726,82.741,82.706,82.713,246199998.0
2005-02-25 05:55:00,82.74,82.768,82.739,82.758,127800000.0
2005-02-25 05:56:00,82.744,82.747,82.719,82.721,154000000.0
2005-02-25 05:57:00,82.727,82.748,82.722,82.736,257599998.0
2005-02-25 05:58:00,82.741,82.755,82.728,82.732,110100000.0
2005-02-25 05:59:00,82.716,82.746,82.709,82.735,200599999.0
2005-02-25 06:00:00,82.707,82.756,82.696,82.723,262400000.0
2005-02-25 06:01:00,82.748,82.764,82.724,82.738,184500000.0
2005-02-25 06:02:00,82.743,82.778,82.736,82.772,274400004.0
2005-02-25 06:03:00,82.767,82.773,82.746,82.75,245899999.0
2005-02-25 06:04:00,82.755,82.755,82.707,82.719,222400001.0
2005-02-25 06:05:00,82.746,82.773,82.733,82.773,213499996.0
2005-02-25 06:06:00,82.73,82.765,82.73,82.758,211499999.0
2005-02-25 06:07:00,82.735,82.755,82.717,82.734,187899997.0
2005-02-25 06:08:00,82.734,82.765,82.722,82.765,161400000.0
2005-02-25 06:09:00,82.748,82.779,82.737,82.754,322999996.0
2005-02-25 06:10:00,82.757,82.764,82.736,82.745,202399997.0
2005-02-25 06:11:00,82.733,82.762,82.733,82.752,253100000.0
2005-02-25 06:12:00,82.763,82.763,82.744,82.745,200700001.0
2005-02-25 06:13:00,82.742,82.77,82.738,82.745,123799998.0
2005-02-25 06:14:00,82.735,82.761,82.717,82.734,144899998.0
2005-02-25 06:15:00,82.724,82.744,82.722,82.738,188899999.0
2005-02-25 06:16:00,82.717,82.724,82.692,82.703,317099999.0
2005-02-25 06:17:00,82.701,82.724,82.694,82.707,163700000.0
2005-02-25 06:18:00,82.717,82.73,82.677,82.693,212900000.0
2005-02-25 06:19:00,82.682,82.706,82.664,82.666,160900002.0
2005-02-25 06:20:00,82.687,82.707,82.661,82.685,185299998.0
2005-02-25 06:21:00,82.692,82.707,82.68,82.692,142099999.0
2005-02-25 06:22:00,82.694,82.715,82.682,82.705,266599997.0
2005-02-25 06:23:00,82.701,82.712,82.686,82.687,196100000.0
2005-02-25 06:24:00,82.66,82.695,82.65,82.695,238000000.0
2005-02-25 06:25:00,82.725,82.725,82.683,82.702,284200000.0
2005-02-25 06:26:00,82.687,82.715,82.683,82.704,201299998.0
2005-02-25 06:27:00,82.712,82.737,82.703,82.714,229999997.0
2005-02-25 06:28:00,82.703,82.703,82.669,82.669,60900001.0
2005-02-25 06:29:00,82.7,82.7,82.655,82.667,134300000.0
2005-02-25 06:30:00,82.658,82.681,82.641,82.661,133999999.0
2005-02-25 06:31:00,82.661,82.682,82.645,82.665,170499998.0
2005-02-25 06:32:00,82.682,82.699,82.657,82.668,123800000.0
2005-02-25 06:33:00,82.682,82.682,82.65,82.65,279999998.0
2005-02-25 06:34:00,82.66,82.691,82.648,82.671,86400000.0
2005-02-25 06:35:00,82.655,82.681,82.654,82.675,191000004.0
2005-02-25 06:36:00,82.65,82.678,82.649,82.676,193200000.0
2005-02-25 06:37:00,82.673,82.68,82.658,82.68,181700000.0
2005-02-25 06:38:00,82.692,82.702,82.662,82.672,343699995.0
2005-02-25 06:39:00,82.656,82.673,82.644,82.657,209900001.0
2005-02-25 06:40:00,82.665,82.682,82.633,82.66,190999997.0
2005-02-25 06:41:00,82.661,82.69,82.644,82.673,210600000.0
2005-02-25 06:42:00,82.649,82.706,82.636,82.678,259999998.0
2005-02-25 06:43:00,82.678,82.692,82.65,82.665,175200000.0
2005-02-25 06:44:00,82.654,82.684,82.643,82.662,160899999.0
2005-02-25 06:45:00,82.696,82.703,82.659,82.695,240700004.0
2005-02-25 06:46:00,82.695,82.695,82.659,82.67,165200002.0
2005-02-25 06:47:00,82.673,82.697,82.661,82.672,133799997.0
2005-02-25 06:48:00,82.646,82.696,82.646,82.696,231199999.0
2005-02-25 06:49:00,82.67,82.701,82.657,82.679,170399998.0
2005-02-25 06:50:00,82.654,82.678,82.646,82.665,124399997.0
2005-02-25 06:51:00,82.667,82.667,82.635,82.635,213900002.0
2005-02-25 06:52:00,82.65,82.662,82.636,82.662,131100000.0
2005-02-25 06:53:00,82.645,82.684,82.62,82.658,229999997.0
2005-02-25 06:54:00,82.651,82.695,82.651,82.695,219600000.0
2005-02-25 06:55:00,82.662,82.677,82.656,82.666,129299998.0
2005-02-25 06:56:00,82.676,82.697,82.66,82.682,153099999.0
2005-02-25 06:57:00,82.683,82.69,82.656,82.672,137200001.0
2005-02-25 06:58:00,82.675,82.695,82.661,82.678,148200002.0
2005-02-25 06:59:00,82.66,82.685,82.653,82.683,220999999.0
2005-02-25 07:00:00,82.671,82.686,82.656,82.665,332099996.0
2005-02-25 07:01:00,82.662,82.675,82.633,82.633,113800000.0
2005-02-25 07:02:00,82.657,82.662,82.626,82.632,195599999.0
2005-02-25 07:03:00,82.644,82.668,82.637,82.638,112000003.0
2005-02-25 07:04:00,82.656,82.666,82.637,82.643,117000001.0
2005-02-25 07:05:00,82.652,82.683,82.652,82.675,217700000.0
2005-02-25 07:06:00,82.663,82.681,82.651,82.673,212400000.0
2005-02-25 07:07:00,82.68,82.68,82.632,82.659,121700000.0
2005-02-25 07:08:00,82.664,82.681,82.649,82.675,120600000.0
2005-02-25 07:09:00,82.645,82.686,82.64,82.686,171900000.0
2005-02-25 07:10:00,82.668,82.684,82.659,82.683,132899999.0
2005-02-25 07:11:00,82.672,82.704,82.669,82.679,162100000.0
2005-02-25 07:12:00,82.65,82.689,82.65,82.682,220399998.0
2005-02-25 07:13:00,82.636,82.674,82.623,82.674,162199999.0
2005-02-25 07:14:00,82.655,82.66,82.631,82.646,202899999.0
2005-02-25 07:15:00,82.645,82.674,82.625,82.643,147499997.0
2005-02-25 07:16:00,82.608,82.648,82.608,82.624,266599997.0
2005-02-25 07:17:00,82.643,82.654,82.621,82.635,177999999.0
2005-02-25 07:18:00,82.636,82.651,82.621,82.638,157700001.0
2005-02-25 07:19:00,82.635,82.638,82.599,82.625,238299997.0
2005-02-25 07:20:00,82.633,82.668,82.618,82.648,180700000.0
2005-02-25 07:21:00,82.642,82.642,82.607,82.609,166499997.0
2005-02-25 07:22:00,82.61,82.622,82.594,82.609,141400000.0
2005-02-25 07:23:00,82.614,82.629,82.594,82.596,168999999.0
2005-02-25 07:24:00,82.617,82.617,82.575,82.593,182699997.0
2005-02-25 07:25:00,82.6,82.624,82.593,82.603,195899998.0
2005-02-25 07:26:00,82.613,82.632,82.59,82.632,319500002.0
2005-02-25 07:27:00,82.622,82.634,82.606,82.634,191800000.0
2005-02-25 07:28:00,82.6,82.614,82.577,82.577,111700001.0
2005-02-25 07:29:00,82.583,82.599,82.564,82.577,188200000.0
2005-02-25 07:30:00,82.549,82.587,82.549,82.571,121800000.0
2005-02-25 07:31:00,82.545,82.599,82.545,82.599,248299996.0
2005-02-25 07:32:00,82.566,82.597,82.566,82.594,216399999.0
2005-02-25 07:33:00,82.592,82.619,82.584,82.587,210199999.0
2005-02-25 07:34:00,82.598,82.616,82.585,82.599,179600002.0
2005-02-25 07:35:00,82.575,82.58,82.534,82.58,266799996.0
2005-02-25 07:36:00,82.558,82.592,82.537,82.542,301399999.0
2005-02-25 07:37:00,82.541,82.57,82.526,82.554,138000000.0
2005-02-25 07:38:00,82.53,82.567,82.53,82.551,115600001.0
2005-02-25 07:39:00,82.587,82.589,82.556,82.56,132399999.0
2005-02-25 07:40:00,82.541,82.573,82.538,82.561,283600004.0
2005-02-25 07:41:00,82.547,82.56,82.524,82.537,93000000.0
2005-02-25 07:42:00,82.549,82.565,82.528,82.528,216599998.0
2005-02-25 07:43:00,82.539,82.55,82.518,82.532,149100000.0
2005-02-25 07:44:00,82.534,82.55,82.502,82.527,151300000.0
2005-02-25 07:45:00,82.504,82.513,82.474,82.477,163000001.0
2005-02-25 07:46:00,82.461,82.51,82.461,82.504,213800002.0
2005-02-25 07:47:00,82.498,82.531,82.485,82.53,193800001.0
2005-02-25 07:48:00,82.508,82.533,82.493,82.518,285600003.0
2005-02-25 07:49:00,82.5,82.524,82.484,82.524,285599996.0
2005-02-25 07:50:00,82.506,82.545,82.488,82.49,208300001.0
2005-02-25 07:51:00,82.508,82.535,82.502,82.533,182000000.0
2005-02-25 07:52:00,82.526,82.527,82.491,82.519,201700001.0
2005-02-25 07:53:00,82.487,82.519,82.469,82.519,191100000.0
2005-02-25 07:54:00,82.489,82.525,82.488,82.503,98900000.0
2005-02-25 07:55:00,82.492,82.511,82.47,82.49,265899998.0
2005-02-25 07:56:00,82.478,82.491,82.452,82.458,181599999.0
2005-02-25 07:57:00,82.466,82.489,82.455,82.466,110600001.0
2005-02-25 07:58:00,82.462,82.48,82.447,82.46,52800000.0
2005-02-25 07:59:00,82.461,82.463,82.428,82.433,226900004.0
2005-02-25 08:00:00,82.435,82.448,82.413,82.438,260300001.0
2005-02-25 08:01:00,82.44,82.45,82.419,82.428,231300001.0
2005-02-25 08:02:00,82.408,82.449,82.408,82.441,194099998.0
2005-02-25 08:03:00,82.415,82.442,82.407,82.433,106199999.0
2005-02-25 08:04:00,82.414,82.437,82.404,82.41,140599998.0
2005-02-25 08:05:00,82.423,82.448,82.41,82.418,322100003.0
2005-02-25 08:06:00,82.402,82.474,82.402,82.474,200800001.0
2005-02-25 08:07:00,82.471,82.503,82.446,82.446,210700001.0
2005-02-25 08:08:00,82.442,82.485,82.429,82.46,103500001.0
2005-02-25 08:09:00,82.46,82.496,82.46,82.479,170900000.0
2005-02-25 08:10:00,82.485,82.505,82.465,82.491,219999998.0
2005-02-25 08:11:00,82.459,82.51,82.459,82.51,160900000.0
2005-02-25 08:12:00,82.503,82.53,82.484,82.513,218800002.0
2005-02-25 08:13:00,82.518,82.532,82.493,82.523,245599998.0
2005-02-25 08:14:00,82.516,82.532,82.484,82.505,200599999.0
2005-02-25 08:15:00,82.524,82.551,82.507,82.535,202800000.0
2005-02-25 08:16:00,82.512,82.543,82.51,82.528,253400000.0
2005-02-25 08:17:00,82.534,82.551,82.52,82.536,211499996.0
2005-02-25 08:18:00,82.55,82.56,82.53,82.536,172500000.0
2005-02-25 08:19:00,82.533,82.561,82.53,82.541,102099998.0
2005-02-25 08:20:00,82.555,82.56,82.529,82.533,252599999.0
2005-02-25 08:21:00,82.53,82.554,82.53,82.548,315800000.0
2005-02-25 08:22:00,82.544,82.548,82.514,82.543,239199999.0
2005-02-25 08:23:00,82.522,82.553,82.516,82.53,112400000.0
2005-02-25 08:24:00,82.522,82.576,82.522,82.576,156799998.0
2005-02-25 08:25:00,82.531,82.575,82.531,82.566,158999999.0
2005-02-25 08:26:00,82.554,82.556,82.528,82.535,333899997.0
2005-02-25 08:27:00,82.55,82.55,82.519,82.519,152400002.0
2005-02-25 08:28:00,82.535,82.56,82.523,82.545,219100001.0
2005-02-25 08:29:00,82.537,82.552,82.521,82.552,148000002.0
2005-02-25 08:30:00,82.539,82.568,82.526,82.568,198200000.0
2005-02-25 08:31:00,82.525,82.547,82.508,82.522,152800001.0
2005-02-25 08:32:00,82.529,82.554,82.522,82.527,233299997.0
2005-02-25 08:33:00,82.535,82.556,82.522,82.539,208900002.0
2005-02-25 08:34:00,82.544,82.562,82.527,82.531,283200002.0
2005-02-25 08:35:00,82.54,82.573,82.535,82.573,203100001.0
2005-02-25 08:36:00,82.553,82.574,82.543,82.545,138300000.0
2005-02-25 08:37:00,82.577,82.577,82.546,82.546,200700000.0
2005-02-25 08:38:00,82.554,82.573,82.517,82.554,200799996.0
2005-02-25 08:39:00,82.567,82.569,82.533,82.541,202199999.0
2005-02-25 08:40:00,82.529,82.547,82.508,82.539,184200000.0
2005-02-25 08:41:00,82.521,82.54,82.484,82.499,138800001.0
2005-02-25 08:42:00,82.497,82.53,82.497,82.525,124000002.0
2005-02-25 08:43:00,82.518,82.529,82.496,82.515,177399998.0
2005-02-25 08:44:00,82.514,82.555,82.499,82.51,239199997.0
2005-02-25 08:45:00,82.532,82.542,82.52,82.527,99199999.0
2005-02-25 08:46:00,82.539,82.548,82.508,82.511,239500001.0
2005-02-25 08:47:00,82.51,82.55,82.51,82.544,301800000.0
2005-02-25 08:48:00,82.54,82.562,82.537,82.555,152499998.0
2005-02-25 08:49:00,82.571,82.585,82.542,82.569,306199997.0
2005-02-25 08:50:00,82.591,82.591,82.556,82.556,146399997.0
2005-02-25 08:51:00,82.548,82.57,82.532,82.549,289499996.0
2005-02-25 08:52:00,82.557,82.569,82.542,82.545,189599999.0
2005-02-25 08:53:00,82.54,82.592,82.53,82.579,214200000.0
2005-02-25 08:54:00,82.568,82.593,82.559,82.573,247499998.0
2005-02-25 08:55:00,82.575,82.583,82.552,82.552,78100003.0
2005-02-25 08:56:00,82.565,82.571,82.54,82.54,185000002.0
2005-02-25 08:57:00,82.547,82.585,82.544,82.559,166899998.0
2005-02-25 08:58:00,82.552,82.579,82.536,82.558,185700001.0
2005-02-25 08:59:00,82.574,82.582,82.552,82.553,288399998.0
2005-02-25 09:00:00,82.537,82.565,82.522,82.533,208499999.0
2005-02-25 09:01:00,82.486,82.508,82.438,82.453,145400000.0
2005-02-25 09:02:00,82.454,82.454,82.415,82.415,178099999.0
2005-02-25 09:03:00,82.415,82.415,82.34,82.343,199200000.0
2005-02-25 09:04:00,82.355,82.391,82.343,82.356,348399999.0
2005-02-25 09:05:00,82.371,82.402,82.366,82.388,148000000.0
2005-02-25 09:06:00,82.387,82.446,82.382,82.446,162900000.0
2005-02-25 09:07:00,82.423,82.45,82.416,82.432,215500004.0
2005-02-25 09:08:00,82.426,82.442,82.419,82.432,150200000.0
2005-02-25 09:09:00,82.419,82.432,82.404,82.413,143200000.0
2005-02-25 09:10:00,82.373,82.398,82.347,82.377,78400002.0
2005-02-25 09:11:00,82.386,82.41,82.37,82.401,203899996.0
2005-02-25 09:12:00,82.396,82.414,82.365,82.382,250700002.0
2005-02-25 09:13:00,82.395,82.418,82.385,82.388,107400000.0
2005-02-25 09:14:00,82.416,82.429,82.389,82.403,270100005.0
2005-02-25 09:15:00,82.418,82.418,82.387,82.39,229800000.0
2005-02-25 09:16:00,82.392,82.412,82.376,82.38,282799998.0
2005-02-25 09:17:00,82.382,82.403,82.373,82.384,216099999.0
2005-02-25 09:18:00,82.366,82.403,82.359,82.365,169600000.0
2005-02-25 09:19:00,82.35,82.384,82.345,82.365,122500001.0
2005-02-25 09:20:00,82.367,82.399,82.361,82.396,170400000.0
2005-02-25 09:21:00,82.402,82.427,82.382,82.383,185800001.0
2005-02-25 09:22:00,82.411,82.44,82.397,82.42,131899997.0
2005-02-25 09:23:00,82.426,82.447,82.418,82.44,177800000.0
2005-02-25 09:24:00,82.417,82.441,82.381,82.416,217199999.0
2005-02-25 09:25:00,82.403,82.425,82.393,82.419,63700000.0
2005-02-25 09:26:00,82.417,82.438,82.392,82.417,246999998.0
2005-02-25 09:27:00,82.41,82.434,82.385,82.399,225300000.0
2005-02-25 09:28:00,82.402,82.423,82.377,82.39,197699995.0
2005-02-25 09:29:00,82.387,82.407,82.366,82.378,145400001.0
2005-02-25 09:30:00,82.346,82.379,82.346,82.369,135799998.0
2005-02-25 09:31:00,82.362,82.406,82.353,82.389,202700003.0
2005-02-25 09:32:00,82.41,82.423,82.385,82.408,232299998.0
2005-02-25 09:33:00,82.403,82.427,82.383,82.407,172799999.0
2005-02-25 09:34:00,82.393,82.423,82.377,82.38,160300000.0
2005-02-25 09:35:00,82.373,82.392,82.352,82.362,272099996.0
2005-02-25 09:36:00,82.338,82.36,82.32,82.328,183700001.0
2005-02-25 09:37:00,82.338,82.361,82.334,82.345,218499997.0
2005-02-25 09:38:00,82.321,82.343,82.303,82.316,129700002.0
2005-02-25 09:39:00,82.325,82.339,82.3,82.32,136200000.0
2005-02-25 09:40:00,82.324,82.368,82.324,82.368,112300000.0
2005-02-25 09:41:00,82.358,82.38,82.346,82.362,124600001.0
2005-02-25 09:42:00,82.352,82.379,82.342,82.352,149200002.0
2005-02-25 09:43:00,82.365,82.367,82.323,82.323,273599999.0
2005-02-25 09:44:00,82.336,82.378,82.332,82.359,237500004.0
2005-02-25 09:45:00,82.348,82.374,82.348,82.373,185100000.0
2005-02-25 09:46:00,82.361,82.391,82.336,82.341,257399996.0
2005-02-25 09:47:00,82.352,82.374,82.309,82.325,55700000.0
2005-02-25 09:48:00,82.329,82.349,82.322,82.336,193399999.0
2005-02-25 09:49:00,82.345,82.356,82.326,82.34,161799999.0
2005-02-25 09:50:00,82.331,82.343,82.31,82.328,309200000.0
2005-02-25 09:51:00,82.344,82.368,82.337,82.35,256100000.0
2005-02-25 09:52:00,82.353,82.4,82.35,82.357,147100004.0
2005-02-25 09:53:00,82.391,82.391,82.34,82.345,249500002.0
2005-02-25 09:54:00,82.344,82.376,82.324,82.376,214200001.0
2005-02-25 09:55:00,82.379,82.388,82.339,82.339,213100002.0
2005-02-25 09:56:00,82.373,82.394,82.356,82.365,293299996.0
2005-02-25 09:57:00,82.383,82.41,82.372,82.386,249099995.0
2005-02-25 09:58:00,82.401,82.443,82.389,82.418,256100000.0
2005-02-25 09:59:00,82.425,82.429,82.394,82.402,157200002.0
2005-02-25 10:00:00,82.398,82.433,82.385,82.385,244999995.0
2005-02-25 10:01:00,82.389,82.411,82.377,82.394,63799999.0
2005-02-25 10:02:00,82.413,82.413,82.379,82.379,231900000.0
2005-02-25 10:03:00,82.397,82.406,82.377,82.381,225799997.0
2005-02-25 10:04:00,82.388,82.406,82.369,82.387,133500000.0
2005-02-25 10:05:00,82.373,82.395,82.358,82.394,116800001.0
2005-02-25 10:06:00,82.37,82.413,82.367,82.386,314699998.0
2005-02-25 10:07:00,82.391,82.417,82.379,82.417,234999999.0
2005-02-25 10:08:00,82.397,82.429,82.384,82.429,209900000.0
2005-02-25 10:09:00,82.403,82.43,82.395,82.42,252799999.0
2005-02-25 10:10:00,82.419,82.441,82.401,82.412,189600000.0
2005-02-25 10:11:00,82.419,82.435,82.405,82.411,135299999.0
2005-02-25 10:12:00,82.427,82.429,82.384,82.384,60800000.0
2005-02-25 10:13:00,82.403,82.418,82.382,82.418,260499999.0
2005-02-25 10:14:00,82.401,82.401,82.378,82.38,196099998.0
2005-02-25 10:15:00,82.397,82.415,82.393,82.404,126399999.0
2005-02-25 10:16:00,82.381,82.416,82.381,82.412,210100001.0
2005-02-25 10:17:00,82.384,82.421,82.382,82.42,217200001.0
2005-02-25 10:18:00,82.38,82.416,82.38,82.399,126099999.0
2005-02-25 10:19:00,82.396,82.407,82.371,82.376,118299999.0
2005-02-25 10:20:00,82.415,82.424,82.39,82.409,234600000.0
2005-02-25 10:21:00,82.363,82.398,82.363,82.395,164500000.0
2005-02-25 10:22:00,82.363,82.392,82.349,82.371,354799999.0
2005-02-25 10:23:00,82.391,82.404,82.365,82.381,211000000.0
2005-02-25 10:24:00,82.372,82.396,82.356,82.38,193300001.0
2005-02-25 10:25:00,82.409,82.421,82.383,82.399,315900001.0
2005-02-25 10:26:00,82.418,82.427,82.398,82.398,211699995.0
2005-02-25 10:27:00,82.437,82.437,82.385,82.411,285300000.0
2005-02-25 10:28:00,82.401,82.459,82.391,82.43,311399994.0
2005-02-25 10:29:00,82.445,82.461,82.402,82.415,193299999.0
2005-02-25 10:30:00,82.385,82.416,82.38,82.392,177500001.0
2005-02-25 10:31:00,82.393,82.412,82.367,82.367,224500000.0
2005-02-25 10:32:00,82.376,82.404,82.374,82.399,203699996.0
2005-02-25 10:33:00,82.387,82.407,82.366,82.383,222400000.0
2005-02-25 10:34:00,82.375,82.391,82.353,82.37,146800000.0
2005-02-25 10:35:00,82.394,82.416,82.38,82.387,201400003.0
2005-02-25 10:36:00,82.39,82.403,82.368,82.368,141899999.0
2005-02-25 10:37:00,82.379,82.404,82.372,82.39,211900000.0
2005-02-25 10:38:00,82.36,82.393,82.349,82.374,196700000.0
2005-02-25 10:39:00,82.397,82.425,82.386,82.407,181699998.0
2005-02-25 10:40:00,82.429,82.442,82.414,82.414,124000000.0
2005-02-25 10:41:00,82.393,82.417,82.388,82.408,261500005.0
2005-02-25 10:42:00,82.415,82.433,82.382,82.413,210300001.0
2005-02-25 10:43:00,82.441,82.457,82.425,82.434,261299999.0
2005-02-25 10:44:00,82.448,82.484,82.441,82.484,242200002.0
2005-02-25 10:45:00,82.478,82.478,82.432,82.432,174400001.0
2005-02-25 10:46:00,82.446,82.47,82.437,82.465,248500000.0
2005-02-25 10:47:00,82.44,82.463,82.429,82.446,208300000.0
2005-02-25 10:48:00,82.433,82.447,82.413,82.442,209100000.0
2005-02-25 10:49:00,82.45,82.451,82.42,82.421,107700000.0
2005-02-25 10:50:00,82.438,82.445,82.402,82.412,238200001.0
2005-02-25 10:51:00,82.404,82.438,82.404,82.418,136899998.0
2005-02-25 10:52:00,82.431,82.475,82.431,82.47,143800001.0
2005-02-25 10:53:00,82.443,82.459,82.423,82.423,209199996.0
2005-02-25 10:54:00,82.449,82.457,82.427,82.439,140600001.0
2005-02-25 10:55:00,82.428,82.446,82.416,82.438,198900003.0
2005-02-25 10:56:00,82.429,82.451,82.421,82.45,192200001.0
2005-02-25 10:57:00,82.44,82.455,82.421,82.421,191399999.0
2005-02-25 10:58:00,82.417,82.47,82.417,82.459,186699997.0
2005-02-25 10:59:00,82.453,82.462,82.433,82.435,228399999.0
2005-02-25 11:00:00,82.452,82.466,82.413,82.466,300300001.0
2005-02-25 11:01:00,82.457,82.461,82.431,82.441,215600000.0
2005-02-25 11:02:00,82.456,82.483,82.434,82.466,117300001.0
2005-02-25 11:03:00,82.464,82.493,82.464,82.49,187600000.0
2005-02-25 11:04:00,82.46,82.501,82.46,82.501,167099998.0
2005-02-25 11:05:00,82.508,82.509,82.48,82.48,159400000.0
2005-02-25 11:06:00,82.48,82.505,82.471,82.487,180699997.0
2005-02-25 11:07:00,82.501,82.502,82.47,82.474,289599999.0
2005-02-25 11:08:00,82.492,82.516,82.48,82.489,233200002.0
2005-02-25 11:09:00,82.494,82.494,82.464,82.471,167600000.0
2005-02-25 11:10:00,82.5,82.51,82.481,82.481,132500000.0
2005-02-25 11:11:00,82.507,82.513,82.489,82.489,163099998.0
2005-02-25 11:12:00,82.468,82.495,82.467,82.479,198699999.0
2005-02-25 11:13:00,82.489,82.502,82.471,82.495,250899997.0
2005-02-25 11:14:00,82.491,82.498,82.466,82.466,222800004.0
2005-02-25 11:15:00,82.487,82.507,82.475,82.481,207100001.0
2005-02-25 11:16:00,82.493,82.506,82.482,82.494,81500002.0
2005-02-25 11:17:00,82.482,82.496,82.468,82.476,121400000.0
2005-02-25 11:18:00,82.477,82.496,82.449,82.453,200699999.0
2005-02-25 11:19:00,82.476,82.504,82.461,82.478,200700000.0
2005-02-25 11:20:00,82.47,82.496,82.454,82.495,187299998.0
2005-02-25 11:21:00,82.509,82.518,82.498,82.506,117399998.0
2005-02-25 11:22:00,82.512,82.52,82.473,82.473,268299995.0
2005-02-25 11:23:00,82.5,82.522,82.499,82.499,136200000.0
2005-02-25 11:24:00,82.511,82.514,82.478,82.486,170300000.0
2005-02-25 11:25:00,82.485,82.507,82.474,82.496,174500000.0
2005-02-25 11:26:00,82.474,82.499,82.46,82.477,137800000.0
2005-02-25 11:27:00,82.498,82.505,82.471,82.471,147299999.0
2005-02-25 11:28:00,82.472,82.51,82.461,82.492,199299998.0
2005-02-25 11:29:00,82.509,82.509,82.478,82.5,240300000.0
2005-02-25 11:30:00,82.511,82.513,82.477,82.488,134999997.0
2005-02-25 11:31:00,82.528,82.528,82.494,82.504,165100001.0
2005-02-25 11:32:00,82.514,82.524,82.493,82.494,200200000.0
2005-02-25 11:33:00,82.487,82.511,82.472,82.485,189100001.0
2005-02-25 11:34:00,82.488,82.505,82.47,82.496,222600001.0
2005-02-25 11:35:00,82.499,82.506,82.476,82.476,218599999.0
2005-02-25 11:36:00,82.507,82.531,82.488,82.514,131399999.0
2005-02-25 11:37:00,82.499,82.535,82.493,82.505,270000001.0
2005-02-25 11:38:00,82.497,82.503,82.471,82.486,316400001.0
2005-02-25 11:39:00,82.492,82.518,82.461,82.5,212899999.0
2005-02-25 11:40:00,82.493,82.544,82.493,82.519,251800000.0
2005-02-25 11:41:00,82.545,82.569,82.523,82.543,185499999.0
2005-02-25 11:42:00,82.536,82.547,82.514,82.527,179400001.0
2005-02-25 11:43:00,82.533,82.566,82.525,82.547,179200001.0
2005-02-25 11:44:00,82.54,82.563,82.519,82.563,180200000.0
2005-02-25 11:45:00,82.548,82.586,82.546,82.573,246000001.0
2005-02-25 11:46:00,82.553,82.586,82.535,82.544,277000003.0
2005-02-25 11:47:00,82.556,82.56,82.535,82.538,249499998.0
2005-02-25 11:48:00,82.547,82.565,82.532,82.551,221500001.0
2005-02-25 11:49:00,82.56,82.567,82.538,82.546,180799999.0
2005-02-25 11:50:00,82.516,82.554,82.516,82.536,185199999.0
2005-02-25 11:51:00,82.558,82.558,82.527,82.539,345799999.0
2005-02-25 11:52:00,82.538,82.538,82.49,82.492,217899998.0
2005-02-25 11:53:00,82.517,82.539,82.5,82.521,140900001.0
2005-02-25 11:54:00,82.519,82.546,82.492,82.492,155699998.0
2005-02-25 11:55:00,82.478,82.496,82.449,82.455,171600000.0
2005-02-25 11:56:00,82.45,82.467,82.434,82.436,261200001.0
2005-02-25 11:57:00,82.436,82.44,82.417,82.421,133500001.0
2005-02-25 11:58:00,82.424,82.424,82.393,82.405,175399999.0
2005-02-25 11:59:00,82.414,82.451,82.411,82.419,245800001.0
2005-02-25 12:00:00,82.39,82.423,82.39,82.423,171099998.0
2005-02-25 12:01:00,82.426,82.426,82.392,82.392,111199998.0
2005-02-25 12:02:00,82.401,82.425,82.39,82.412,301500000.0
2005-02-25 12:03:00,82.378,82.405,82.361,82.361,367399995.0
2005-02-25 12:04:00,82.373,82.406,82.373,82.39,194200001.0
2005-02-25 12:05:00,82.374,82.409,82.36,82.39,185099997.0
2005-02-25 12:06:00,82.419,82.424,82.392,82.397,172500002.0
2005-02-25 12:07:00,82.363,82.386,82.323,82.366,197800003.0
2005-02-25 12:08:00,82.372,82.396,82.362,82.368,212099997.0
2005-02-25 12:09:00,82.36,82.379,82.353,82.369,164099999.0
2005-02-25 12:10:00,82.349,82.396,82.344,82.362,165899998.0
2005-02-25 12:11:00,82.378,82.43,82.368,82.408,196900000.0
2005-02-25 12:12:00,82.403,82.417,82.391,82.398,161700000.0
2005-02-25 12:13:00,82.379,82.397,82.361,82.381,208099995.0
2005-02-25 12:14:00,82.374,82.379,82.352,82.354,183900001.0
2005-02-25 12:15:00,82.352,82.376,82.346,82.376,156700002.0
2005-02-25 12:16:00,82.317,82.371,82.317,82.355,168100000.0
2005-02-25 12:17:00,82.34,82.354,82.32,82.334,200499995.0
2005-02-25 12:18:00,82.335,82.358,82.312,82.326,157800001.0
2005-02-25 12:19:00,82.324,82.338,82.296,82.308,203999998.0
2005-02-25 12:20:00,82.319,82.339,82.301,82.337,280499997.0
2005-02-25 12:21:00,82.304,82.343,82.298,82.318,168100001.0
2005-02-25 12:22:00,82.339,82.38,82.338,82.376,156699998.0
2005-02-25 12:23:00,82.375,82.375,82.328,82.338,241100003.0
2005-02-25 12:24:00,82.319,82.339,82.278,82.293,201100000.0
2005-02-25 12:25:00,82.293,82.33,82.267,82.274,246400001.0
2005-02-25 12:26:00,82.25,82.307,82.228,82.261,246399997.0
2005-02-25 12:27:00,82.293,82.306,82.251,82.272,255400001.0
2005-02-25 12:28:00,82.267,82.301,82.213,82.225,265499999.0
2005-02-25 12:29:00,82.212,82.272,82.192,82.255,136500000.0
2005-02-25 12:30:00,82.289,82.29,82.21,82.21,303100003.0
2005-02-25 12:31:00,82.223,82.277,82.223,82.277,143599999.0
2005-02-25 12:32:00,82.273,82.336,82.243,82.306,323300001.0
2005-02-25 12:33:00,82.278,82.339,82.268,82.278,320200000.0
2005-02-25 12:34:00,82.299,82.344,82.281,82.291,189600003.0
2005-02-25 12:35:00,82.315,82.332,82.285,82.285,171599998.0
2005-02-25 12:36:00,82.287,82.323,82.26,82.261,212700000.0
2005-02-25 12:37:00,82.292,82.299,82.24,82.249,187000001.0
2005-02-25 12:38:00,82.27,82.29,82.235,82.235,157499998.0
2005-02-25 12:39:00,82.243,82.266,82.221,82.227,159900001.0
2005-02-25 12:40:00,82.232,82.25,82.212,82.239,155800000.0
2005-02-25 12:41:00,82.225,82.346,82.225,82.331,169300000.0
2005-02-25 12:42:00,82.291,82.34,82.288,82.335,164899999.0
2005-02-25 12:43:00,82.322,82.337,82.285,82.285,312100002.0
2005-02-25 12:44:00,82.305,82.336,82.289,82.331,161900001.0
2005-02-25 12:45:00,82.318,82.341,82.301,82.327,92700000.0
2005-02-25 12:46:00,82.298,82.328,82.297,82.326,180299998.0
2005-02-25 12:47:00,82.297,82.327,82.268,82.305,252899998.0
2005-02-25 12:48:00,82.264,82.302,82.255,82.279,99599998.0
2005-02-25 12:49:00,82.25,82.273,82.244,82.262,216299997.0
2005-02-25 12:50:00,82.272,82.309,82.259,82.294,204699999.0
2005-02-25 12:51:00,82.325,82.359,82.311,82.329,194199999.0
2005-02-25 12:52:00,82.326,82.343,82.306,82.32,118600000.0
2005-02-25 12:53:00,82.313,82.318,82.258,82.258,223699998.0
2005-02-25 12:54:00,82.289,82.313,82.279,82.301,190900002.0
2005-02-25 12:55:00,82.309,82.326,82.301,82.321,208699998.0
2005-02-25 12:56:00,82.325,82.355,82.304,82.334,152499999.0
2005-02-25 12:57:00,82.327,82.366,82.327,82.366,71400000.0
2005-02-25 12:58:00,82.369,82.391,82.348,82.377,116399998.0
2005-02-25 12:59:00,82.368,82.381,82.348,82.371,149400001.0
2005-02-25 13:00:00,82.378,82.378,82.355,82.366,208100000.0
2005-02-25 13:01:00,82.326,82.403,82.326,82.403,184799998.0
2005-02-25 13:02:00,82.397,82.397,82.341,82.341,183800000.0
2005-02-25 13:03:00,82.379,82.388,82.339,82.353,184900003.0
2005-02-25 13:04:00,82.362,82.382,82.351,82.356,101400000.0
2005-02-25 13:05:00,82.367,82.397,82.338,82.348,173500000.0
2005-02-25 13:06:00,82.377,82.411,82.377,82.409,260999998.0
2005-02-25 13:07:00,82.412,82.421,82.388,82.412,183899996.0
2005-02-25 13:08:00,82.389,82.411,82.361,82.404,214299996.0
2005-02-25 13:09:00,82.378,82.403,82.365,82.384,214299999.0
2005-02-25 13:10:00,82.382,82.394,82.363,82.38,169399998.0
2005-02-25 13:11:00,82.37,82.436,82.355,82.409,167300000.0
2005-02-25 13:12:00,82.424,82.424,82.375,82.394,166199998.0
2005-02-25 13:13:00,82.386,82.396,82.359,82.376,114200000.0
2005-02-25 13:14:00,82.372,82.387,82.324,82.36,196199999.0
2005-02-25 13:15:00,82.358,82.371,82.339,82.352,180399999.0
2005-02-25 13:16:00,82.368,82.382,82.338,82.363,283799999.0
2005-02-25 13:17:00,82.358,82.396,82.358,82.394,108299998.0
2005-02-25 13:18:00,82.398,82.412,82.378,82.384,131899999.0
2005-02-25 13:19:00,82.323,82.361,82.311,82.344,174400000.0
2005-02-25 13:20:00,82.327,82.351,82.301,82.35,284399997.0
2005-02-25 13:21:00,82.293,82.335,82.284,82.288,226599996.0
2005-02-25 13:22:00,82.308,82.326,82.291,82.321,207400000.0
2005-02-25 13:23:00,82.306,82.335,82.297,82.317,137099999.0
2005-02-25 13:24:00,82.309,82.342,82.306,82.341,242800002.0
2005-02-25 13:25:00,82.356,82.36,82.335,82.346,103399999.0
2005-02-25 13:26:00,82.316,82.368,82.295,82.346,153400000.0
2005-02-25 13:27:00,82.388,82.388,82.353,82.364,218100001.0
2005-02-25 13:28:00,82.388,82.388,82.356,82.362,183200000.0
2005-02-25 13:29:00,82.356,82.387,82.356,82.383,192099997.0
2005-02-25 13:30:00,82.384,82.393,82.338,82.363,266700001.0
2005-02-25 13:31:00,82.393,82.422,82.366,82.366,246799999.0
2005-02-25 13:32:00,82.373,82.398,82.369,82.388,212999999.0
2005-02-25 13:33:00,82.371,82.39,82.352,82.357,152799996.0
2005-02-25 13:34:00,82.364,82.371,82.346,82.346,206200001.0
2005-02-25 13:35:00,82.357,82.359,82.329,82.338,212400000.0
2005-02-25 13:36:00,82.34,82.368,82.321,82.336,246799999.0
2005-02-25 13:37:00,82.375,82.375,82.342,82.342,295300003.0
2005-02-25 13:38:00,82.37,82.373,82.345,82.346,147300001.0
2005-02-25 13:39:00,82.359,82.389,82.357,82.358,239300001.0
2005-02-25 13:40:00,82.343,82.371,82.333,82.371,229600001.0
2005-02-25 13:41:00,82.36,82.37,82.346,82.349,127300001.0
2005-02-25 13:42:00,82.358,82.403,82.348,82.37,226599999.0
2005-02-25 13:43:00,82.364,82.411,82.364,82.387,221500000.0
2005-02-25 13:44:00,82.379,82.411,82.376,82.39,223400001.0
2005-02-25 13:45:00,82.364,82.383,82.341,82.37,226999999.0
2005-02-25 13:46:00,82.35,82.38,82.344,82.365,242300001.0
2005-02-25 13:47:00,82.34,82.38,82.34,82.38,174700001.0
2005-02-25 13:48:00,82.354,82.366,82.341,82.359,259199998.0
2005-02-25 13:49:00,82.348,82.36,82.318,82.322,240299999.0
2005-02-25 13:50:00,82.327,82.366,82.327,82.359,183799997.0
2005-02-25 13:51:00,82.375,82.375,82.348,82.348,121400001.0
2005-02-25 13:52:00,82.342,82.39,82.342,82.389,264800001.0
2005-02-25 13:53:00,82.359,82.377,82.339,82.372,210500002.0
2005-02-25 13:54:00,82.338,82.36,82.323,82.331,246099999.0
2005-02-25 13:55:00,82.34,82.381,82.331,82.362,264800000.0
2005-02-25 13:56:00,82.395,82.395,82.358,82.358,212199997.0
2005-02-25 13:57:00,82.361,82.381,82.356,82.365,219799998.0
2005-02-25 13:58:00,82.37,82.384,82.357,82.37,145300001.0
2005-02-25 13:59:00,82.367,82.386,82.349,82.38,95000001.0
2005-02-25 14:00:00,82.374,82.376,82.331,82.34,131899997.0
2005-02-25 14:01:00,82.325,82.36,82.325,82.359,202199995.0
2005-02-25 14:02:00,82.352,82.373,82.339,82.343,207700000.0
2005-02-25 14:03:00,82.335,82.366,82.328,82.366,207899998.0
2005-02-25 14:04:00,82.362,82.39,82.36,82.39,110300000.0
2005-02-25 14:05:00,82.389,82.394,82.373,82.378,189100002.0
2005-02-25 14:06:00,82.363,82.41,82.351,82.383,162199999.0
2005-02-25 14:07:00,82.405,82.412,82.385,82.394,286599997.0
2005-02-25 14:08:00,82.377,82.401,82.357,82.371,164999995.0
2005-02-25 14:09:00,82.373,82.406,82.366,82.383,166799997.0
2005-02-25 14:10:00,82.377,82.396,82.36,82.375,103399999.0
2005-02-25 14:11:00,82.366,82.385,82.348,82.367,147200000.0
2005-02-25 14:12:00,82.355,82.377,82.337,82.377,181600000.0
2005-02-25 14:13:00,82.4,82.4,82.357,82.357,254399995.0
2005-02-25 14:14:00,82.385,82.399,82.368,82.368,234400000.0
2005-02-25 14:15:00,82.391,82.391,82.352,82.373,294700001.0
2005-02-25 14:16:00,82.375,82.398,82.359,82.385,214799998.0
2005-02-25 14:17:00,82.382,82.382,82.359,82.364,113999999.0
2005-02-25 14:18:00,82.359,82.377,82.338,82.338,136700000.0
2005-02-25 14:19:00,82.331,82.366,82.313,82.346,205800001.0
2005-02-25 14:20:00,82.326,82.35,82.326,82.35,187299997.0
2005-02-25 14:21:00,82.347,82.382,82.342,82.381,331699998.0
2005-02-25 14:22:00,82.36,82.382,82.353,82.375,299899998.0
2005-02-25 14:23:00,82.377,82.385,82.36,82.36,107500000.0
2005-02-25 14:24:00,82.358,82.386,82.348,82.36,134800001.0
2005-02-25 14:25:00,82.346,82.367,82.325,82.343,94999999.0
2005-02-25 14:26:00,82.371,82.371,82.32,82.327,256599996.0
2005-02-25 14:27:00,82.353,82.387,82.35,82.374,179099996.0
2005-02-25 14:28:00,82.387,82.415,82.375,82.382,210600001.0
2005-02-25 14:29:00,82.406,82.422,82.39,82.4,152799999.0
2005-02-25 14:30:00,82.403,82.426,82.38,82.398,354499997.0
2005-02-25 14:31:00,82.39,82.414,82.384,82.401,131199999.0
2005-02-25 14:32:00,82.418,82.43,82.409,82.419,147999999.0
2005-02-25 14:33:00,82.437,82.437,82.379,82.379,121800000.0
2005-02-25 14:34:00,82.401,82.425,82.391,82.402,121700000.0
2005-02-25 14:35:00,82.415,82.45,82.405,82.414,117200001.0
2005-02-25 14:36:00,82.434,82.458,82.417,82.444,253500000.0
2005-02-25 14:37:00,82.424,82.463,82.424,82.442,177000001.0
2005-02-25 14:38:00,82.418,82.443,82.406,82.406,262799996.0
2005-02-25 14:39:00,82.407,82.428,82.389,82.397,222600001.0
2005-02-25 14:40:00,82.4,82.427,82.396,82.41,225499994.0
2005-02-25 14:41:00,82.396,82.443,82.368,82.434,123200000.0
2005-02-25 14:42:00,82.401,82.426,82.387,82.426,232699999.0
2005-02-25 14:43:00,82.424,82.437,82.406,82.418,96800000.0
2005-02-25 14:44:00,82.418,82.437,82.414,82.422,160999999.0
2005-02-25 14:45:00,82.408,82.439,82.391,82.401,231500002.0
2005-02-25 14:46:00,82.401,82.426,82.392,82.398,171000000.0
2005-02-25 14:47:00,82.42,82.429,82.399,82.402,234399999.0
2005-02-25 14:48:00,82.405,82.428,82.387,82.41,224800000.0
2005-02-25 14:49:00,82.423,82.437,82.391,82.409,191100000.0
2005-02-25 14:50:00,82.412,82.444,82.412,82.428,153000004.0
2005-02-25 14:51:00,82.425,82.444,82.41,82.431,216699994.0
2005-02-25 14:52:00,82.418,82.446,82.408,82.428,167699998.0
2005-02-25 14:53:00,82.422,82.433,82.403,82.403,215599995.0
2005-02-25 14:54:00,82.411,82.442,82.402,82.418,177799998.0
2005-02-25 14:55:00,82.437,82.439,82.402,82.405,164400001.0
2005-02-25 14:56:00,82.391,82.429,82.386,82.429,200100002.0
2005-02-25 14:57:00,82.413,82.432,82.392,82.402,110499998.0
2005-02-25 14:58:00,82.39,82.414,82.379,82.396,219100000.0
2005-02-25 14:59:00,82.384,82.412,82.361,82.395,235599996.0
2005-02-25 15:00:00,82.403,82.403,82.382,82.388,88300000.0
2005-02-25 15:01:00,82.381,82.406,82.374,82.394,397499997.0
2005-02-25 15:02:00,82.396,82.422,82.389,82.402,261499997.0
2005-02-25 15:03:00,82.398,82.419,82.396,82.417,225700005.0
2005-02-25 15:04:00,82.397,82.423,82.388,82.416,167800000.0
2005-02-25 15:05:00,82.409,82.425,82.396,82.405,326400000.0
2005-02-25 15:06:00,82.399,82.435,82.387,82.435,176299999.0
2005-02-25 15:07:00,82.434,82.434,82.355,82.399,197600002.0
2005-02-25 15:08:00,82.397,82.43,82.391,82.416,148299999.0
2005-02-25 15:09:00,82.396,82.428,82.377,82.395,259299999.0
2005-02-25 15:10:00,82.434,82.453,82.419,82.434,274300001.0
2005-02-25 15:11:00,82.446,82.45,82.413,82.432,196500001.0
2005-02-25 15:12:00,82.458,82.464,82.431,82.435,345300005.0
2005-02-25 15:13:00,82.429,82.445,82.42,82.439,240300003.0
2005-02-25 15:14:00,82.425,82.445,82.414,82.445,112199999.0
2005-02-25 15:15:00,82.437,82.441,82.423,82.441,195300001.0
2005-02-25 15:16:00,82.434,82.448,82.424,82.429,173899999.0
2005-02-25 15:17:00,82.415,82.443,82.415,82.421,189999999.0
2005-02-25 15:18:00,82.445,82.457,82.425,82.434,186500000.0
2005-02-25 15:19:00,82.434,82.451,82.404,82.432,260600002.0
2005-02-25 15:20:00,82.438,82.454,82.43,82.454,125100000.0
2005-02-25 15:21:00,82.455,82.468,82.437,82.455,188000003.0
2005-02-25 15:22:00,82.46,82.481,82.44,82.462,189200000.0
2005-02-25 15:23:00,82.475,82.479,82.45,82.461,186699999.0
2005-02-25 15:24:00,82.492,82.495,82.455,82.46,119200000.0
2005-02-25 15:25:00,82.488,82.494,82.457,82.489,183900000.0
2005-02-25 15:26:00,82.469,82.492,82.469,82.49,226499999.0
2005-02-25 15:27:00,82.498,82.498,82.457,82.459,129000001.0
2005-02-25 15:28:00,82.481,82.502,82.466,82.484,198400002.0
2005-02-25 15:29:00,82.49,82.497,82.466,82.479,310800000.0
2005-02-25 15:30:00,82.455,82.475,82.443,82.454,205299998.0
2005-02-25 15:31:00,82.438,82.474,82.438,82.466,163099999.0
2005-02-25 15:32:00,82.438,82.476,82.428,82.476,131800000.0
2005-02-25 15:33:00,82.447,82.492,82.447,82.48,228499998.0
2005-02-25 15:34:00,82.448,82.5,82.448,82.485,239499997.0
2005-02-25 15:35:00,82.453,82.475,82.45,82.456,200699998.0
2005-02-25 15:36:00,82.428,82.48,82.425,82.48,197699998.0
2005-02-25 15:37:00,82.494,82.511,82.475,82.492,169900000.0
2005-02-25 15:38:00,82.491,82.52,82.47,82.494,244299999.0
2005-02-25 15:39:00,82.498,82.504,82.455,82.457,180300002.0
2005-02-25 15:40:00,82.454,82.467,82.414,82.444,179300001.0
2005-02-25 15:41:00,82.472,82.479,82.445,82.45,204000000.0
2005-02-25 15:42:00,82.463,82.484,82.456,82.465,256600002.0
2005-02-25 15:43:00,82.482,82.491,82.446,82.446,240499997.0
2005-02-25 15:44:00,82.449,82.495,82.445,82.463,270100003.0
2005-02-25 15:45:00,82.467,82.485,82.424,82.446,244500000.0
2005-02-25 15:46:00,82.443,82.493,82.443,82.485,221799996.0
2005-02-25 15:47:00,82.485,82.517,82.467,82.472,167700001.0
2005-02-25 15:48:00,82.461,82.488,82.447,82.473,218000005.0
2005-02-25 15:49:00,82.478,82.5,82.462,82.464,235999997.0
2005-02-25 15:50:00,82.478,82.5,82.472,82.5,138300000.0
2005-02-25 15:51:00,82.514,82.516,82.482,82.504,221000003.0
2005-02-25 15:52:00,82.489,82.51,82.471,82.489,188400001.0
2005-02-25 15:53:00,82.452,82.484,82.43,82.44,188099999.0
2005-02-25 15:54:00,82.454,82.47,82.422,82.432,168299999.0
2005-02-25 15:55:00,82.438,82.473,82.419,82.419,210900004.0
2005-02-25 15:56:00,82.411,82.428,82.391,82.407,199899999.0
2005-02-25 15:57:00,82.41,82.437,82.398,82.398,163199999.0
2005-02-25 15:58:00,82.391,82.418,82.374,82.374,164800001.0
2005-02-25 15:59:00,82.392,82.396,82.364,82.369,155100000.0
2005-02-25 16:00:00,82.361,82.404,82.361,82.387,271300000.0
2005-02-25 16:01:00,82.364,82.403,82.358,82.376,177599998.0
2005-02-25 16:02:00,82.395,82.422,82.378,82.407,277799998.0
2005-02-25 16:03:00,82.412,82.412,82.372,82.4,133200000.0
2005-02-25 16:04:00,82.393,82.407,82.359,82.374,65400000.0
2005-02-25 16:05:00,82.38,82.403,82.375,82.394,235700001.0
2005-02-25 16:06:00,82.424,82.425,82.376,82.376,165599998.0
2005-02-25 16:07:00,82.39,82.39,82.367,82.373,113799999.0
2005-02-25 16:08:00,82.356,82.382,82.351,82.371,128300000.0
2005-02-25 16:09:00,82.378,82.396,82.367,82.391,217299998.0
2005-02-25 16:10:00,82.393,82.401,82.374,82.378,192300000.0
2005-02-25 16:11:00,82.382,82.4,82.362,82.38,181399997.0
2005-02-25 16:12:00,82.391,82.409,82.385,82.403,138000001.0
2005-02-25 16:13:00,82.412,82.465,82.401,82.465,282699994.0
2005-02-25 16:14:00,82.394,82.428,82.394,82.414,147399997.0
2005-02-25 16:15:00,82.419,82.424,82.4,82.42,242300000.0
2005-02-25 16:16:00,82.412,82.441,82.411,82.439,132300000.0
2005-02-25 16:17:00,82.422,82.457,82.394,82.457,174200000.0
2005-02-25 16:18:00,82.442,82.46,82.419,82.438,137899999.0
2005-02-25 16:19:00,82.447,82.447,82.424,82.424,178200002.0
2005-02-25 16:20:00,82.433,82.454,82.421,82.437,204299998.0
2005-02-25 16:21:00,82.47,82.483,82.435,82.436,201899998.0
2005-02-25 16:22:00,82.452,82.47,82.441,82.456,293800001.0
2005-02-25 16:23:00,82.455,82.459,82.433,82.435,181599998.0
2005-02-25 16:24:00,82.425,82.445,82.411,82.425,100800000.0
2005-02-25 16:25:00,82.424,82.442,82.411,82.417,248700001.0
2005-02-25 16:26:00,82.451,82.467,82.431,82.437,190199999.0
2005-02-25 16:27:00,82.442,82.442,82.389,82.395,141199999.0
2005-02-25 16:28:00,82.389,82.4,82.37,82.371,142100002.0
2005-02-25 16:29:00,82.373,82.402,82.368,82.382,184700002.0
2005-02-25 16:30:00,82.365,82.407,82.358,82.407,274000001.0
2005-02-25 16:31:00,82.4,82.413,82.384,82.384,227399998.0
2005-02-25 16:32:00,82.404,82.404,82.373,82.376,178000000.0
2005-02-25 16:33:00,82.392,82.404,82.366,82.383,120500000.0
2005-02-25 16:34:00,82.378,82.418,82.378,82.418,186899998.0
2005-02-25 16:35:00,82.393,82.417,82.38,82.397,247700000.0
2005-02-25 16:36:00,82.405,82.427,82.385,82.385,153200000.0
2005-02-25 16:37:00,82.396,82.409,82.361,82.378,242999996.0
2005-02-25 16:38:00,82.372,82.402,82.364,82.38,153199997.0
2005-02-25 16:39:00,82.38,82.388,82.34,82.34,275299996.0
2005-02-25 16:40:00,82.361,82.395,82.351,82.362,219399998.0
2005-02-25 16:41:00,82.356,82.404,82.351,82.404,173000001.0
2005-02-25 16:42:00,82.388,82.406,82.382,82.397,285099999.0
2005-02-25 16:43:00,82.387,82.404,82.374,82.388,160300000.0
2005-02-25 16:44:00,82.385,82.415,82.385,82.408,82300000.0
2005-02-25 16:45:00,82.394,82.41,82.381,82.382,138000002.0
2005-02-25 16:46:00,82.383,82.429,82.373,82.411,157099998.0
2005-02-25 16:47:00,82.406,82.443,82.406,82.417,147699998.0
2005-02-25 16:48:00,82.434,82.475,82.426,82.434,162599998.0
2005-02-25 16:49:00,82.46,82.461,82.429,82.429,209000000.0
2005-02-25 16:50:00,82.446,82.452,82.413,82.413,201600000.0
2005-02-25 16:51:00,82.418,82.446,82.417,82.441,231699999.0
2005-02-25 16:52:00,82.414,82.438,82.402,82.435,201299999.0
2005-02-25 16:53:00,82.413,82.423,82.381,82.381,126300000.0
2005-02-25 16:54:00,82.378,82.428,82.378,82.418,162000000.0
2005-02-25 16:55:00,82.403,82.403,82.368,82.368,114000000.0
2005-02-25 16:56:00,82.387,82.389,82.351,82.367,147600002.0
2005-02-25 16:57:00,82.366,82.408,82.365,82.404,304299994.0
2005-02-25 16:58:00,82.374,82.408,82.363,82.372,159300000.0
2005-02-25 16:59:00,82.378,82.4,82.363,82.368,192700002.0
2005-02-25 17:00:00,82.389,82.403,82.376,82.399,202399999.0
2005-02-25 17:01:00,82.353,82.389,82.347,82.363,194399999.0
2005-02-25 17:02:00,82.35,82.375,82.344,82.355,113199999.0
2005-02-25 17:03:00,82.369,82.37,82.332,82.334,271099999.0
2005-02-25 17:04:00,82.392,82.421,82.363,82.375,225899998.0
2005-02-25 17:05:00,82.379,82.407,82.368,82.373,203300000.0
2005-02-25 17:06:00,82.368,82.378,82.349,82.356,245299998.0
2005-02-25 17:07:00,82.383,82.383,82.354,82.354,170199999.0
2005-02-25 17:08:00,82.368,82.383,82.342,82.367,132200000.0
2005-02-25 17:09:00,82.337,82.362,82.305,82.323,198200001.0
2005-02-25 17:10:00,82.338,82.361,82.322,82.349,164500000.0
2005-02-25 17:11:00,82.346,82.377,82.343,82.36,152599999.0
2005-02-25 17:12:00,82.351,82.371,82.339,82.35,193399999.0
2005-02-25 17:13:00,82.369,82.382,82.352,82.366,206000001.0
2005-02-25 17:14:00,82.368,82.407,82.361,82.407,198500003.0
2005-02-25 17:15:00,82.378,82.401,82.361,82.392,273600000.0
2005-02-25 17:16:00,82.383,82.407,82.383,82.398,70900000.0
2005-02-25 17:17:00,82.412,82.412,82.358,82.358,172500002.0
2005-02-25 17:18:00,82.392,82.428,82.384,82.411,156899999.0
2005-02-25 17:19:00,82.406,82.429,82.391,82.423,155000000.0
2005-02-25 17:20:00,82.427,82.447,82.41,82.425,128800002.0
2005-02-25 17:21:00,82.428,82.453,82.425,82.448,194199996.0
2005-02-25 17:22:00,82.429,82.474,82.426,82.474,223599999.0
2005-02-25 17:23:00,82.47,82.509,82.463,82.494,191900001.0
2005-02-25 17:24:00,82.463,82.487,82.458,82.463,144699998.0
2005-02-25 17:25:00,82.476,82.5,82.462,82.481,222499999.0
2005-02-25 17:26:00,82.472,82.492,82.463,82.49,285800003.0
2005-02-25 17:27:00,82.488,82.488,82.456,82.456,114400000.0
2005-02-25 17:28:00,82.436,82.465,82.432,82.465,100299997.0
2005-02-25 17:29:00,82.441,82.473,82.436,82.46,170999999.0
2005-02-25 17:30:00,82.445,82.456,82.43,82.442,183700000.0
2005-02-25 17:31:00,82.456,82.464,82.429,82.435,216399999.0
2005-02-25 17:32:00,82.456,82.466,82.43,82.436,273000004.0
2005-02-25 17:33:00,82.434,82.454,82.409,82.433,245099997.0
2005-02-25 17:34:00,82.434,82.462,82.434,82.438,167600001.0
2005-02-25 17:35:00,82.439,82.479,82.439,82.471,174900000.0
2005-02-25 17:36:00,82.462,82.493,82.457,82.481,98700001.0
2005-02-25 17:37:00,82.473,82.478,82.451,82.46,181199998.0
2005-02-25 17:38:00,82.449,82.504,82.449,82.504,226700002.0
2005-02-25 17:39:00,82.499,82.509,82.461,82.492,291699999.0
2005-02-25 17:40:00,82.48,82.511,82.48,82.5,112799998.0
2005-02-25 17:41:00,82.514,82.515,82.456,82.456,305300000.0
2005-02-25 17:42:00,82.455,82.493,82.455,82.459,195999998.0
2005-02-25 17:43:00,82.453,82.469,82.44,82.457,92899999.0
2005-02-25 17:44:00,82.455,82.48,82.446,82.461,243000000.0
2005-02-25 17:45:00,82.436,82.471,82.436,82.449,208199999.0
2005-02-25 17:46:00,82.442,82.448,82.418,82.419,159500003.0
2005-02-25 17:47:00,82.409,82.47,82.409,82.47,181900001.0
2005-02-25 17:48:00,82.459,82.473,82.426,82.426,192599995.0
2005-02-25 17:49:00,82.449,82.46,82.424,82.424,253299994.0
2005-02-25 17:50:00,82.424,82.466,82.424,82.443,154600000.0
2005-02-25 17:51:00,82.44,82.447,82.419,82.425,216800002.0
2005-02-25 17:52:00,82.431,82.45,82.43,82.447,130300000.0
2005-02-25 17:53:00,82.44,82.455,82.426,82.444,313600003.0
2005-02-25 17:54:00,82.425,82.433,82.401,82.401,230100003.0
2005-02-25 17:55:00,82.429,82.433,82.407,82.408,146499996.0
2005-02-25 17:56:00,82.419,82.425,82.393,82.405,274400002.0
2005-02-25 17:57:00,82.402,82.435,82.402,82.434,153800000.0
2005-02-25 17:58:00,82.42,82.451,82.419,82.445,243199999.0
2005-02-25 17:59:00,82.465,82.511,82.458,82.487,305799999.0
2005-02-25 18:00:00,82.512,82.562,82.483,82.531,309000002.0
2005-02-25 18:01:00,82.519,82.54,82.503,82.527,1115900000.0
2005-02-25 18:02:00,82.511,82.525,82.459,82.479,2042100004.0
2005-02-25 18:03:00,82.483,82.502,82.461,82.487,2100699998.0
2005-02-25 18:04:00,82.505,82.515,82.477,82.485,1472400007.0
2005-02-25 18:05:00,82.58,82.61,82.56,82.58,1811599998.0
2005-02-25 18:06:00,82.495,82.524,82.482,82.52,1811599998.0
2005-02-25 18:07:00,82.495,82.518,82.478,82.506,2043899990.0
2005-02-25 18:08:00,82.481,82.503,82.464,82.486,2042299995.0
2005-02-25 18:09:00,82.51,82.533,82.499,82.517,1378399999.0
2005-02-25 18:10:00,82.518,82.544,82.512,82.533,1581799999.0
2005-02-25 18:11:00,82.542,82.555,82.513,82.531,1127100002.0
2005-02-25 18:12:00,82.52,82.544,82.508,82.533,895699998.0
2005-02-25 18:13:00,82.532,82.548,82.512,82.514,1612800006.0
2005-02-25 18:14:00,82.528,82.559,82.514,82.531,1758400002.0
2005-02-25 18:15:00,82.512,82.54,82.489,82.515,2123499993.0
2005-02-25 18:16:00,82.7,82.78,82.67,82.76,670299999.0
2005-02-25 18:17:00,82.547,82.551,82.513,82.534,670299999.0
2005-02-25 18:18:00,82.552,82.573,82.531,82.55,1157599992.0
2005-02-25 18:19:00,82.563,82.576,82.539,82.555,1891599996.0
2005-02-25 18:20:00,82.535,82.556,82.517,82.529,1779599994.0
2005-02-25 18:21:00,82.523,82.554,82.515,82.521,1523199999.0
2005-02-25 18:22:00,82.527,82.544,82.502,82.536,1547700007.0
2005-02-25 18:23:00,82.76,82.77,82.74,82.77,1708999998.0
2005-02-25 18:24:00,82.536,82.567,82.53,82.552,1708999998.0
2005-02-25 18:25:00,82.81,82.84,82.74,82.79,1561899999.0
2005-02-25 18:26:00,82.53,82.569,82.528,82.569,1561899999.0
2005-02-25 18:27:00,82.539,82.584,82.534,82.544,1491799998.0
2005-02-25 18:28:00,82.565,82.581,82.547,82.556,866299999.0
2005-02-25 18:29:00,82.559,82.572,82.537,82.557,1299899997.0
2005-02-25 18:30:00,82.549,82.582,82.549,82.569,752199997.0
2005-02-25 18:31:00,82.558,82.581,82.539,82.565,990199999.0
2005-02-25 18:32:00,82.533,82.574,82.52,82.534,1769799995.0
2005-02-25 18:33:00,82.538,82.564,82.517,82.538,1997599996.0
2005-02-25 18:34:00,82.517,82.569,82.506,82.54,1752899998.0
2005-02-25 18:35:00,82.521,82.548,82.501,82.501,1484899992.0
2005-02-25 18:36:00,82.499,82.534,82.487,82.525,1702699994.0
2005-02-25 18:37:00,82.513,82.546,82.506,82.525,1075199999.0
2005-02-25 18:38:00,82.528,82.539,82.506,82.538,822100000.0
2005-02-25 18:39:00,82.541,82.56,82.522,82.535,376300001.0
2005-02-25 18:40:00,82.538,82.542,82.523,82.527,739000000.0
2005-02-25 18:41:00,82.557,82.557,82.523,82.529,649299997.0
2005-02-25 18:42:00,82.553,82.57,82.533,82.548,577599995.0
2005-02-25 18:43:00,82.556,82.556,82.51,82.534,1538899990.0
2005-02-25 18:44:00,82.558,82.558,82.51,82.514,989599997.0
2005-02-25 18:45:00,82.549,82.575,82.533,82.533,968899993.0
2005-02-25 18:46:00,82.557,82.572,82.535,82.556,822099994.0
2005-02-25 18:47:00,82.583,82.583,82.55,82.556,537299997.0
2005-02-25 18:48:00,82.558,82.568,82.536,82.536,572600000.0
2005-02-25 18:49:00,82.565,82.573,82.538,82.557,924600004.0
2005-02-25 18:50:00,82.561,82.566,82.528,82.542,1027799997.0
2005-02-25 18:51:00,82.58,82.594,82.557,82.566,444100002.0
2005-02-25 18:52:00,82.57,82.58,82.537,82.57,766999998.0
2005-02-25 18:53:00,82.555,82.557,82.496,82.496,757400003.0
2005-02-25 18:54:00,82.558,82.57,82.532,82.55,834099996.0
2005-02-25 18:55:00,82.56,82.56,82.513,82.521,1022700000.0
2005-02-25 18:56:00,82.521,82.537,82.505,82.518,658599995.0
2005-02-25 18:57:00,82.509,82.549,82.501,82.549,559199995.0
2005-02-25 18:58:00,82.493,82.545,82.493,82.536,1123199995.0
2005-02-25 18:59:00,82.55,82.564,82.536,82.547,799999998.0
2005-02-25 19:00:00,82.532,82.551,82.515,82.532,647700001.0
2005-02-25 19:01:00,82.531,82.571,82.526,82.552,473000000.0
2005-02-25 19:02:00,82.559,82.58,82.551,82.576,306799999.0
2005-02-25 19:03:00,82.549,82.565,82.511,82.521,654399996.0
2005-02-25 19:04:00,82.549,82.577,82.535,82.553,705899997.0
2005-02-25 19:05:00,82.549,82.549,82.505,82.532,349499998.0
2005-02-25 19:06:00,82.538,82.557,82.522,82.54,478899998.0
2005-02-25 19:07:00,82.528,82.555,82.525,82.551,1031399997.0
2005-02-25 19:08:00,82.535,82.552,82.514,82.53,915600000.0
2005-02-25 19:09:00,82.512,82.553,82.512,82.543,728499995.0
2005-02-25 19:10:00,82.524,82.551,82.522,82.54,486600002.0
2005-02-25 19:11:00,82.559,82.579,82.545,82.563,132599999.0
2005-02-25 19:12:00,82.552,82.628,82.552,82.627,377499997.0
2005-02-25 19:13:00,82.636,82.686,82.635,82.65,377199999.0
2005-02-25 19:14:00,82.646,82.664,82.622,82.637,458100003.0
2005-02-25 19:15:00,82.653,82.718,82.653,82.717,670499997.0
2005-02-25 19:16:00,82.671,82.711,82.663,82.681,330100000.0
2005-02-25 19:17:00,82.687,82.709,82.675,82.687,571300000.0
2005-02-25 19:18:00,82.685,82.709,82.666,82.683,541899998.0
2005-02-25 19:19:00,82.719,82.719,82.682,82.692,759799999.0
2005-02-25 19:20:00,82.689,82.73,82.688,82.712,390700001.0
2005-02-25 19:21:00,82.698,82.729,82.678,82.715,198199998.0
2005-02-25 19:22:00,82.719,82.727,82.65,82.697,345100001.0
2005-02-25 19:23:00,82.753,82.805,82.753,82.76,1375199996.0
2005-02-25 19:24:00,82.746,82.776,82.717,82.751,646000001.0
2005-02-25 19:25:00,82.75,82.795,82.734,82.757,884700000.0
2005-02-25 19:26:00,82.773,82.796,82.748,82.769,1116699997.0
2005-02-25 19:27:00,82.733,82.751,82.713,82.723,1085900001.0
2005-02-25 19:28:00,82.712,82.745,82.702,82.732,545999995.0
2005-02-25 19:29:00,82.682,82.755,82.682,82.755,491299996.0
2005-02-25 19:30:00,82.759,82.81,82.737,82.784,913499997.0
2005-02-25 19:31:00,82.77,82.795,82.715,82.763,543699999.0
2005-02-25 19:32:00,82.744,82.774,82.732,82.738,911599995.0
2005-02-25 19:33:00,82.764,82.796,82.747,82.772,502600001.0
2005-02-25 19:34:00,82.762,82.762,82.732,82.735,834799998.0
2005-02-25 19:35:00,82.759,82.759,82.7,82.7,724999998.0
2005-02-25 19:36:00,82.718,82.732,82.701,82.714,413800002.0
2005-02-25 19:37:00,82.7,82.74,82.697,82.74,176300000.0
2005-02-25 19:38:00,82.709,82.734,82.692,82.696,916399997.0
2005-02-25 19:39:00,82.683,82.733,82.683,82.712,960899995.0
2005-02-25 19:40:00,82.697,82.72,82.68,82.7,578799996.0
2005-02-25 19:41:00,82.708,82.727,82.694,82.705,909700000.0
2005-02-25 19:42:00,82.702,82.757,82.693,82.739,567900001.0
2005-02-25 19:43:00,82.74,82.774,82.737,82.763,334799997.0
2005-02-25 19:44:00,82.778,82.778,82.732,82.732,651100005.0
2005-02-25 19:45:00,82.74,82.764,82.722,82.751,510299999.0
2005-02-25 19:46:00,82.731,82.789,82.731,82.775,398999996.0
2005-02-25 19:47:00,82.767,82.787,82.73,82.73,228999995.0
2005-02-25 19:48:00,82.714,82.752,82.696,82.73,791399997.0
2005-02-25 19:49:00,82.717,82.743,82.68,82.68,587899999.0
2005-02-25 19:50:00,82.694,82.718,82.683,82.705,448299997.0
2005-02-25 19:51:00,82.7,82.732,82.7,82.725,224099998.0
2005-02-25 19:52:00,82.717,82.755,82.698,82.74,491999994.0
2005-02-25 19:53:00,82.736,82.74,82.708,82.708,601199999.0
2005-02-25 19:54:00,82.723,82.75,82.694,82.694,872499989.0
2005-02-25 19:55:00,82.702,82.722,82.684,82.697,321199998.0
2005-02-25 19:56:00,82.68,82.7,82.661,82.662,478200002.0
2005-02-25 19:57:00,82.691,82.722,82.688,82.713,463000003.0
2005-02-25 19:58:00,82.69,82.726,82.677,82.706,793200004.0
2005-02-25 19:59:00,82.707,82.761,82.692,82.734,710200001.0
2005-02-25 20:00:00,82.767,82.773,82.733,82.741,271599999.0
2005-02-25 20:01:00,82.732,82.765,82.722,82.74,354799998.0
2005-02-25 20:02:00,82.753,82.753,82.709,82.714,826399994.0
2005-02-25 20:03:00,82.722,82.745,82.703,82.714,389500000.0
2005-02-25 20:04:00,82.725,82.743,82.689,82.72,292600001.0
2005-02-25 20:05:00,82.697,82.721,82.676,82.702,690199999.0
2005-02-25 20:06:00,82.721,82.739,82.701,82.701,1009499988.0
2005-02-25 20:07:00,82.693,82.725,82.687,82.725,727999999.0
2005-02-25 20:08:00,82.718,82.718,82.678,82.691,486300000.0
2005-02-25 20:09:00,82.685,82.719,82.68,82.702,493899997.0
2005-02-25 20:10:00,82.72,82.743,82.703,82.721,761299998.0
2005-02-25 20:11:00,82.726,82.733,82.687,82.687,672900000.0
2005-02-25 20:12:00,82.698,82.723,82.683,82.72,1337199993.0
2005-02-25 20:13:00,82.73,82.739,82.694,82.712,628600000.0
2005-02-25 20:14:00,82.75,82.75,82.717,82.73,378200003.0
2005-02-25 20:15:00,82.722,82.757,82.721,82.738,693300000.0
2005-02-25 20:16:00,82.732,82.76,82.723,82.745,601400003.0
2005-02-25 20:17:00,82.754,82.754,82.719,82.723,355499993.0
2005-02-25 20:18:00,82.686,82.733,82.685,82.73,154999999.0
2005-02-25 20:19:00,82.737,82.737,82.696,82.713,233400001.0
2005-02-25 20:20:00,82.726,82.753,82.697,82.707,707499993.0
2005-02-25 20:21:00,82.715,82.75,82.703,82.723,632300000.0
2005-02-25 20:22:00,82.742,82.771,82.71,82.737,783300000.0
2005-02-25 20:23:00,82.737,82.752,82.721,82.732,643200004.0
2005-02-25 20:24:00,82.725,82.751,82.72,82.751,489300004.0
2005-02-25 20:25:00,82.714,82.733,82.691,82.7,614799996.0
2005-02-25 20:26:00,82.698,82.742,82.692,82.719,494400000.0
2005-02-25 20:27:00,82.715,82.733,82.709,82.732,323999999.0
2005-02-25 20:28:00,82.679,82.73,82.679,82.708,1076399994.0
2005-02-25 20:29:00,82.705,82.727,82.69,82.716,1464599994.0
2005-02-25 20:30:00,82.706,82.731,82.689,82.728,1511499998.0
2005-02-25 20:31:00,82.734,82.759,82.726,82.755,1138500005.0
2005-02-25 20:32:00,82.749,82.756,82.717,82.728,1104299996.0
2005-02-25 20:33:00,82.749,82.76,82.726,82.734,706100000.0
2005-02-25 20:34:00,82.76,82.793,82.754,82.793,423699995.0
2005-02-25 20:35:00,82.8,82.8,82.747,82.747,537200006.0
2005-02-25 20:36:00,82.781,82.804,82.768,82.789,525600003.0
2005-02-25 20:37:00,82.802,82.808,82.751,82.751,812999998.0
2005-02-25 20:38:00,82.757,82.783,82.751,82.768,838600006.0
2005-02-25 20:39:00,82.768,82.793,82.755,82.767,508100000.0
2005-02-25 20:40:00,82.773,82.794,82.729,82.729,1333499997.0
2005-02-25 20:41:00,82.762,82.777,82.74,82.745,1078199988.0
2005-02-25 20:42:00,82.722,82.746,82.705,82.731,1177099991.0
2005-02-25 20:43:00,82.712,82.745,82.702,82.712,789200000.0
2005-02-25 20:44:00,82.704,82.742,82.703,82.72,813099996.0
2005-02-25 20:45:00,82.714,82.727,82.673,82.716,684999997.0
2005-02-25 20:46:00,82.715,82.727,82.688,82.71,580700003.0
2005-02-25 20:47:00,82.696,82.731,82.696,82.717,1134700003.0
2005-02-25 20:48:00,82.711,82.736,82.699,82.7,753300001.0
2005-02-25 20:49:00,82.7,82.723,82.695,82.715,497600000.0
2005-02-25 20:50:00,82.726,82.726,82.687,82.713,1030200004.0
2005-02-25 20:51:00,82.677,82.706,82.666,82.683,378199998.0
2005-02-25 20:52:00,82.641,82.692,82.641,82.685,340499996.0
2005-02-25 20:53:00,82.687,82.738,82.687,82.731,1287099987.0
2005-02-25 20:54:00,82.726,82.729,82.692,82.705,541199993.0
2005-02-25 20:55:00,82.729,82.75,82.7,82.7,1563700004.0
2005-02-25 20:56:00,82.705,82.756,82.705,82.745,713800000.0
2005-02-25 20:57:00,82.765,82.782,82.742,82.742,873599998.0
2005-02-25 20:58:00,82.736,82.762,82.718,82.735,1397199998.0
2005-02-25 20:59:00,82.763,82.77,82.726,82.727,1013400001.0
2005-02-25 21:00:00,82.738,82.777,82.738,82.757,1250100007.0
2005-02-25 21:01:00,82.756,82.814,82.756,82.775,920000005.0
2005-02-25 21:02:00,82.774,82.801,82.731,82.731,401300000.0
2005-02-25 21:03:00,82.757,82.772,82.741,82.753,349999998.0
2005-02-25 21:04:00,82.778,82.81,82.752,82.752,338300001.0
2005-02-25 21:05:00,82.755,82.806,82.755,82.78,700799999.0
2005-02-25 21:06:00,82.785,82.819,82.78,82.819,750899999.0
2005-02-25 21:07:00,82.806,82.811,82.771,82.808,788999990.0
2005-02-25 21:08:00,82.799,82.828,82.789,82.805,813700007.0
2005-02-25 21:09:00,82.798,82.817,82.767,82.779,260899999.0
2005-02-25 21:10:00,82.745,82.796,82.737,82.796,880500001.0
2005-02-25 21:11:00,82.792,82.792,82.759,82.759,679599995.0
2005-02-25 21:12:00,82.76,82.793,82.749,82.772,315100002.0
2005-02-25 21:13:00,82.768,82.791,82.756,82.768,625499997.0
2005-02-25 21:14:00,82.753,82.801,82.746,82.778,585400000.0
2005-02-25 21:15:00,82.778,82.804,82.75,82.761,1016599997.0
2005-02-25 21:16:00,82.795,82.818,82.771,82.785,673599997.0
2005-02-25 21:17:00,82.798,82.818,82.783,82.795,997899992.0
2005-02-25 21:18:00,82.783,82.806,82.762,82.806,716600005.0
2005-02-25 21:19:00,82.798,82.818,82.755,82.78,827299995.0
2005-02-25 21:20:00,82.77,82.803,82.766,82.803,1232699997.0
2005-02-25 21:21:00,82.802,82.825,82.79,82.793,889100004.0
2005-02-25 21:22:00,82.797,82.832,82.776,82.789,800299998.0
2005-02-25 21:23:00,82.803,82.829,82.785,82.811,798700002.0
2005-02-25 21:24:00,82.802,82.807,82.77,82.77,727599997.0
2005-02-25 21:25:00,82.795,82.809,82.769,82.792,1126199987.0
2005-02-25 21:26:00,82.774,82.803,82.761,82.785,360999999.0
2005-02-25 21:27:00,82.78,82.802,82.77,82.776,398299997.0
2005-02-25 21:28:00,82.797,82.817,82.759,82.759,394599999.0
2005-02-25 21:29:00,82.758,82.808,82.757,82.805,550599995.0
2005-02-25 21:30:00,82.785,82.79,82.736,82.736,385500001.0
2005-02-25 21:31:00,82.766,82.788,82.746,82.777,358100004.0
2005-02-25 21:32:00,82.753,82.777,82.741,82.777,571299996.0
2005-02-25 21:33:00,82.765,82.768,82.737,82.738,417099998.0
2005-02-25 21:34:00,82.755,82.77,82.732,82.75,192999999.0
2005-02-25 21:35:00,82.735,82.762,82.728,82.74,425999999.0
2005-02-25 21:36:00,82.719,82.744,82.704,82.734,524399996.0
2005-02-25 21:37:00,82.733,82.777,82.721,82.747,603300003.0
2005-02-25 21:38:00,82.731,82.789,82.729,82.787,129699999.0
2005-02-25 21:39:00,82.773,82.819,82.773,82.792,370299996.0
2005-02-25 21:40:00,82.788,82.827,82.771,82.789,504199996.0
2005-02-25 21:41:00,82.793,82.821,82.785,82.795,321300001.0
2005-02-25 21:42:00,82.815,82.834,82.801,82.82,437800003.0
2005-02-25 21:43:00,82.791,82.808,82.772,82.797,401699994.0
2005-02-25 21:44:00,82.776,82.814,82.769,82.8,836800006.0
2005-02-25 21:45:00,82.796,82.819,82.769,82.799,320600000.0
2005-02-25 21:46:00,82.808,82.832,82.796,82.813,225500002.0
2005-02-25 21:47:00,82.804,82.827,82.793,82.81,450199998.0
2005-02-25 21:48:00,82.807,82.832,82.801,82.802,623800000.0
2005-02-25 21:49:00,82.799,82.815,82.776,82.776,241399996.0
2005-02-25 21:50:00,82.744,82.79,82.744,82.762,217299996.0
2005-02-25 21:51:00,82.752,82.782,82.746,82.757,286799999.0
2005-02-25 21:52:00,82.743,82.759,82.731,82.737,215600000.0
2005-02-25 21:53:00,82.741,82.757,82.705,82.724,446699999.0
2005-02-25 21:54:00,82.711,82.764,82.711,82.748,443599996.0
2005-02-25 21:55:00,82.733,82.763,82.725,82.727,225099998.0
2005-02-25 21:56:00,82.716,82.744,82.705,82.709,309700003.0
2005-02-25 21:57:00,82.737,82.761,82.733,82.757,162200000.0
2005-02-25 21:58:00,82.733,82.771,82.733,82.771,160500002.0
2005-02-25 21:59:00,82.772,82.772,82.736,82.736,465299993.0
2005-02-25 22:00:00,82.738,82.762,82.731,82.762,630399996.0
2005-02-25 22:01:00,82.753,82.764,82.726,82.743,650700000.0
2005-02-25 22:02:00,82.751,82.752,82.706,82.706,658100002.0
2005-02-25 22:03:00,82.719,82.719,82.683,82.694,331100001.0
2005-02-25 22:04:00,82.708,82.729,82.689,82.709,624499996.0
2005-02-25 22:05:00,82.697,82.714,82.685,82.698,231899998.0
2005-02-25 22:06:00,82.689,82.74,82.683,82.722,239099997.0
2005-02-25 22:07:00,82.697,82.72,82.688,82.691,361999998.0
2005-02-25 22:08:00,82.712,82.714,82.689,82.713,174199999.0
2005-02-25 22:09:00,82.723,82.731,82.693,82.693,131300000.0
2005-02-25 22:10:00,82.71,82.732,82.692,82.713,244499999.0
2005-02-25 22:11:00,82.698,82.713,82.661,82.661,488899996.0
2005-02-25 22:12:00,82.668,82.704,82.668,82.69,348399996.0
2005-02-25 22:13:00,82.662,82.683,82.632,82.674,460400003.0
2005-02-25 22:14:00,82.655,82.696,82.655,82.68,234700001.0
2005-02-25 22:15:00,82.667,82.692,82.667,82.684,213400001.0
2005-02-25 22:16:00,82.683,82.695,82.66,82.676,472199995.0
2005-02-25 22:17:00,82.688,82.709,82.674,82.686,147499998.0
2005-02-25 22:18:00,82.683,82.713,82.68,82.694,372799995.0
2005-02-25 22:19:00,82.702,82.719,82.68,82.69,329199998.0
2005-02-25 22:20:00,82.69,82.737,82.69,82.724,281900003.0
2005-02-25 22:21:00,82.725,82.726,82.697,82.7,303400004.0
2005-02-25 22:22:00,82.718,82.733,82.698,82.71,319100001.0
2005-02-25 22:23:00,82.704,82.721,82.693,82.715,443000002.0
2005-02-25 22:24:00,82.719,82.739,82.712,82.739,313599998.0
2005-02-25 22:25:00,82.723,82.751,82.707,82.714,193299997.0
2005-02-25 22:26:00,82.721,82.747,82.707,82.707,134399998.0
2005-02-25 22:27:00,82.702,82.736,82.682,82.717,742799997.0
2005-02-25 22:28:00,82.71,82.731,82.695,82.703,275400000.0
2005-02-25 22:29:00,82.681,82.72,82.681,82.703,239999999.0
2005-02-25 22:30:00,82.696,82.716,82.682,82.7,149600000.0
2005-02-25 22:31:00,82.686,82.711,82.662,82.698,673999997.0
2005-02-25 22:32:00,82.698,82.718,82.672,82.685,277400001.0
2005-02-25 22:33:00,82.702,82.71,82.67,82.679,854799992.0
2005-02-25 22:34:00,82.682,82.709,82.668,82.701,510099997.0
2005-02-25 22:35:00,82.67,82.691,82.658,82.67,206899997.0
2005-02-25 22:36:00,82.666,82.697,82.654,82.664,328700002.0
2005-02-25 22:37:00,82.687,82.701,82.651,82.669,223400002.0
2005-02-25 22:38:00,82.667,82.674,82.644,82.663,238599999.0
2005-02-25 22:39:00,82.671,82.675,82.644,82.645,271399999.0
2005-02-25 22:40:00,82.637,82.676,82.633,82.676,295300005.0
2005-02-25 22:41:00,82.668,82.676,82.646,82.646,250299999.0
2005-02-25 22:42:00,82.642,82.678,82.635,82.652,211099997.0
2005-02-25 22:43:00,82.661,82.682,82.652,82.67,251599997.0
2005-02-25 22:44:00,82.667,82.687,82.64,82.65,485499999.0
2005-02-25 22:45:00,82.669,82.691,82.643,82.672,421299998.0
2005-02-25 22:46:00,82.651,82.686,82.642,82.67,248599997.0
2005-02-25 22:47:00,82.669,82.692,82.658,82.658,280200000.0
2005-02-25 22:48:00,82.69,82.69,82.642,82.642,376900001.0
2005-02-25 22:49:00,82.658,82.658,82.611,82.623,301399998.0
2005-02-25 22:50:00,82.621,82.66,82.612,82.66,247999999.0
2005-02-25 22:51:00,82.65,82.667,82.628,82.636,185799998.0
2005-02-25 22:52:00,82.627,82.673,82.627,82.642,168900000.0
2005-02-25 22:53:00,82.639,82.654,82.609,82.647,447900002.0
2005-02-25 22:54:00,82.608,82.666,82.605,82.623,353599996.0
2005-02-25 22:55:00,82.621,82.658,82.621,82.652,298600001.0
2005-02-25 22:56:00,82.646,82.658,82.6,82.637,250299998.0
2005-02-25 22:57:00,82.654,82.658,82.616,82.633,337200002.0
2005-02-25 22:58:00,82.66,82.695,82.65,82.67,205200000.0
2005-02-25 22:59:00,82.666,82.694,82.595,82.671,391499999.0
2005-02-25 23:00:00,82.68,82.695,82.657,82.675,337500001.0
2005-02-25 23:01:00,82.696,82.696,82.588,82.649,185899996.0
2005-02-25 23:02:00,82.705,82.717,82.683,82.683,224199998.0
2005-02-25 23:03:00,82.674,82.697,82.662,82.665,236299997.0
2005-02-25 23:04:00,82.66,82.705,82.66,82.696,137700001.0
2005-02-25 23:05:00,82.669,82.68,82.64,82.64,195199997.0
2005-02-25 23:06:00,82.67,82.712,82.649,82.697,243900002.0
2005-02-25 23:07:00,82.729,82.744,82.713,82.727,277799999.0
2005-02-25 23:08:00,82.738,82.76,82.719,82.743,99100000.0
2005-02-25 23:09:00,82.756,82.774,82.718,82.74,134700000.0
2005-02-25 23:10:00,82.754,82.772,82.74,82.751,183000001.0
2005-02-25 23:11:00,82.765,82.778,82.749,82.778,145499999.0
2005-02-25 23:12:00,82.756,82.778,82.755,82.778,162900000.0
2005-02-25 23:13:00,82.743,82.798,82.734,82.778,199600000.0
2005-02-25 23:14:00,82.764,82.795,82.756,82.762,285300001.0
2005-02-25 23:15:00,82.766,82.788,82.757,82.784,184400001.0
2005-02-25 23:16:00,82.747,82.764,82.724,82.724,233300002.0
2005-02-25 23:17:00,82.748,82.756,82.706,82.706,238599996.0
2005-02-25 23:18:00,82.672,82.705,82.659,82.705,199800001.0
2005-02-25 23:19:00,82.695,82.713,82.677,82.713,214199999.0
2005-02-25 23:20:00,82.685,82.711,82.669,82.711,214500000.0
2005-02-25 23:21:00,82.693,82.708,82.678,82.688,89100000.0
2005-02-25 23:22:00,82.694,82.704,82.677,82.686,188999999.0
2005-02-25 23:23:00,82.702,82.717,82.673,82.7,237699996.0
2005-02-25 23:24:00,82.71,82.723,82.686,82.713,242399997.0
2005-02-25 23:25:00,82.697,82.718,82.684,82.705,92200000.0
2005-02-25 23:26:00,82.673,82.724,82.673,82.712,106500000.0
2005-02-25 23:27:00,82.717,82.722,82.694,82.706,203399998.0
2005-02-25 23:28:00,82.717,82.738,82.709,82.71,110100000.0
2005-02-25 23:29:00,82.695,82.75,82.695,82.75,269299998.0
2005-02-25 23:30:00,82.69,82.721,82.69,82.721,140699998.0
2005-02-25 23:31:00,82.71,82.737,82.694,82.713,181299996.0
2005-02-25 23:32:00,82.706,82.73,82.701,82.728,161700003.0
2005-02-25 23:33:00,82.72,82.724,82.678,82.707,171399999.0
2005-02-25 23:34:00,82.68,82.72,82.673,82.72,251700000.0
2005-02-25 23:35:00,82.724,82.735,82.702,82.702,275400001.0
2005-02-25 23:36:00,82.711,82.737,82.697,82.71,236700001.0
2005-02-25 23:37:00,82.73,82.736,82.702,82.723,123900000.0
2005-02-25 23:38:00,82.706,82.734,82.692,82.706,139599999.0
2005-02-25 23:39:00,82.729,82.75,82.665,82.745,129899998.0
2005-02-25 23:40:00,82.706,82.751,82.706,82.735,258300001.0
2005-02-25 23:41:00,82.712,82.736,82.7,82.716,262499999.0
2005-02-25 23:42:00,82.71,82.739,82.7,82.719,270099995.0
2005-02-25 23:43:00,82.711,82.748,82.711,82.748,188300001.0
2005-02-25 23:44:00,82.729,82.734,82.702,82.715,161399999.0
2005-02-25 23:45:00,82.735,82.735,82.697,82.697,200299998.0
2005-02-25 23:46:00,82.681,82.719,82.681,82.695,167099999.0
2005-02-25 23:47:00,82.696,82.716,82.689,82.694,90600001.0
2005-02-25 23:48:00,82.71,82.725,82.699,82.711,35100000.0
2005-02-25 23:49:00,82.698,82.739,82.698,82.736,202899996.0
2005-02-25 23:50:00,82.694,82.731,82.694,82.719,158999999.0
2005-02-25 23:51:00,82.659,82.71,82.659,82.71,101000001.0
2005-02-25 23:52:00,82.741,82.753,82.725,82.748,134499999.0
2005-02-25 23:53:00,82.718,82.747,82.702,82.747,88699998.0
2005-02-25 23:54:00,82.737,82.741,82.723,82.723,127800001.0
2005-02-25 23:55:00,82.734,82.745,82.723,82.727,233799999.0
2005-02-25 23:56:00,82.699,82.727,82.69,82.699,192200003.0
2005-02-25 23:57:00,82.708,82.724,82.704,82.709,181800001.0
2005-02-25 23:58:00,82.705,82.748,82.694,82.704,171000001.0
2005-02-25 23:59:00,82.7,82.724,82.697,82.718,262499997.0
2005-02-28 00:00:00,82.749,82.778,82.744,82.747,251899998.0
2005-02-28 00:01:00,82.75,82.767,82.736,82.754,229100000.0
2005-02-28 00:02:00,82.775,82.78,82.756,82.762,187600001.0
2005-02-28 00:03:00,82.788,82.802,82.766,82.784,223700001.0
2005-02-28 00:04:00,82.779,82.793,82.755,82.776,227499999.0
2005-02-28 00:05:00,82.79,82.795,82.772,82.772,272899993.0
2005-02-28 00:06:00,82.791,82.803,82.764,82.785,189799997.0
2005-02-28 00:07:00,82.762,82.762,82.729,82.757,191500000.0
2005-02-28 00:08:00,82.752,82.761,82.734,82.741,131300001.0
2005-02-28 00:09:00,82.761,82.761,82.723,82.741,249400000.0
2005-02-28 00:10:00,82.743,82.763,82.719,82.752,201200002.0
2005-02-28 00:11:00,82.762,82.778,82.748,82.752,159900001.0
2005-02-28 00:12:00,82.743,82.762,82.734,82.747,90200000.0
2005-02-28 00:13:00,82.756,82.768,82.738,82.743,272700001.0
2005-02-28 00:14:00,82.756,82.778,82.741,82.741,244700006.0
2005-02-28 00:15:00,82.74,82.765,82.739,82.765,107999999.0
2005-02-28 00:16:00,82.762,82.77,82.747,82.749,140800001.0
2005-02-28 00:17:00,82.771,82.771,82.74,82.74,169799999.0
2005-02-28 00:18:00,82.756,82.77,82.731,82.734,233100000.0
2005-02-28 00:19:00,82.747,82.764,82.732,82.742,181899999.0
2005-02-28 00:20:00,82.739,82.767,82.729,82.75,153300000.0
2005-02-28 00:21:00,82.748,82.764,82.736,82.738,226899996.0
2005-02-28 00:22:00,82.742,82.78,82.742,82.771,160700001.0
2005-02-28 00:23:00,82.749,82.777,82.746,82.777,375699999.0
2005-02-28 00:24:00,82.736,82.765,82.733,82.751,248299996.0
2005-02-28 00:25:00,82.748,82.777,82.734,82.734,237900000.0
2005-02-28 00:26:00,82.756,82.794,82.75,82.772,171899996.0
2005-02-28 00:27:00,82.788,82.794,82.761,82.767,119800000.0
2005-02-28 00:28:00,82.751,82.776,82.744,82.762,189100003.0
2005-02-28 00:29:00,82.748,82.77,82.743,82.77,95600001.0
2005-02-28 00:30:00,82.752,82.77,82.739,82.761,118100000.0
2005-02-28 00:31:00,82.74,82.778,82.74,82.778,161000000.0
2005-02-28 00:32:00,82.767,82.767,82.725,82.737,96699999.0
2005-02-28 00:33:00,82.763,82.784,82.737,82.758,160499999.0
2005-02-28 00:34:00,82.762,82.78,82.751,82.755,223900001.0
2005-02-28 00:35:00,82.755,82.785,82.753,82.763,107499999.0
2005-02-28 00:36:00,82.751,82.776,82.742,82.742,279300000.0
2005-02-28 00:37:00,82.729,82.762,82.729,82.75,209799998.0
2005-02-28 00:38:00,82.728,82.76,82.723,82.751,253999998.0
2005-02-28 00:39:00,82.744,82.751,82.727,82.733,40200001.0
2005-02-28 00:40:00,82.752,82.753,82.724,82.724,235900000.0
2005-02-28 00:41:00,82.739,82.754,82.719,82.729,180000002.0
2005-02-28 00:42:00,82.683,82.718,82.682,82.697,331699998.0
2005-02-28 00:43:00,82.698,82.721,82.656,82.702,126700001.0
2005-02-28 00:44:00,82.699,82.724,82.682,82.702,129800000.0
2005-02-28 00:45:00,82.719,82.727,82.688,82.706,102500000.0
2005-02-28 00:46:00,82.717,82.723,82.701,82.723,159399999.0
2005-02-28 00:47:00,82.701,82.726,82.701,82.726,147500001.0
2005-02-28 00:48:00,82.735,82.735,82.706,82.707,216599996.0
2005-02-28 00:49:00,82.722,82.745,82.71,82.745,79700000.0
2005-02-28 00:50:00,82.745,82.755,82.732,82.747,231200000.0
2005-02-28 00:51:00,82.751,82.751,82.713,82.721,157300000.0
2005-02-28 00:52:00,82.736,82.771,82.736,82.768,86600001.0
2005-02-28 00:53:00,82.759,82.779,82.757,82.773,96200000.0
2005-02-28 00:54:00,82.773,82.777,82.75,82.75,131000000.0
2005-02-28 00:55:00,82.751,82.77,82.746,82.763,255900001.0
2005-02-28 00:56:00,82.736,82.767,82.732,82.737,228600000.0
2005-02-28 00:57:00,82.762,82.772,82.747,82.748,266699999.0
2005-02-28 00:58:00,82.727,82.752,82.727,82.744,115400000.0
2005-02-28 00:59:00,82.738,82.746,82.719,82.722,178400000.0
2005-02-28 01:00:00,82.729,82.74,82.671,82.671,271300002.0
2005-02-28 01:01:00,82.738,82.742,82.707,82.729,239000000.0
2005-02-28 01:02:00,82.728,82.747,82.708,82.734,254299994.0
2005-02-28 01:03:00,82.731,82.761,82.73,82.749,219900002.0
2005-02-28 01:04:00,82.755,82.763,82.735,82.741,202700002.0
2005-02-28 01:05:00,82.74,82.76,82.724,82.745,99000001.0
2005-02-28 01:06:00,82.742,82.742,82.706,82.725,239099995.0
2005-02-28 01:07:00,82.726,82.742,82.707,82.73,152200001.0
2005-02-28 01:08:00,82.688,82.731,82.687,82.731,301199995.0
2005-02-28 01:09:00,82.726,82.782,82.715,82.782,197199999.0
2005-02-28 01:10:00,82.712,82.81,82.711,82.81,148699999.0
2005-02-28 01:11:00,82.752,82.752,82.717,82.717,175699999.0
2005-02-28 01:12:00,82.727,82.743,82.713,82.713,67400000.0
2005-02-28 01:13:00,82.74,82.745,82.713,82.715,160000000.0
2005-02-28 01:14:00,82.702,82.748,82.702,82.735,285399999.0
2005-02-28 01:15:00,82.722,82.748,82.715,82.728,131299997.0
2005-02-28 01:16:00,82.737,82.743,82.716,82.716,143099999.0
2005-02-28 01:17:00,82.726,82.736,82.701,82.701,183600001.0
2005-02-28 01:18:00,82.704,82.725,82.685,82.686,192900001.0
2005-02-28 01:19:00,82.705,82.721,82.692,82.71,231199998.0
2005-02-28 01:20:00,82.674,82.717,82.674,82.717,213799999.0
2005-02-28 01:21:00,82.714,82.724,82.688,82.701,146400001.0
2005-02-28 01:22:00,82.695,82.714,82.686,82.711,162000000.0
2005-02-28 01:23:00,82.695,82.715,82.675,82.708,193200001.0
2005-02-28 01:24:00,82.702,82.725,82.691,82.694,145100002.0
2005-02-28 01:25:00,82.704,82.722,82.689,82.704,162399999.0
2005-02-28 01:26:00,82.719,82.722,82.667,82.681,192099999.0
2005-02-28 01:27:00,82.692,82.707,82.686,82.691,155500000.0
2005-02-28 01:28:00,82.691,82.715,82.691,82.709,153800000.0
2005-02-28 01:29:00,82.713,82.715,82.692,82.692,195300001.0
2005-02-28 01:30:00,82.691,82.717,82.664,82.687,215400002.0
2005-02-28 01:31:00,82.72,82.726,82.697,82.697,297299999.0
2005-02-28 01:32:00,82.694,82.729,82.694,82.722,247900000.0
2005-02-28 01:33:00,82.737,82.737,82.704,82.713,126600000.0
2005-02-28 01:34:00,82.661,82.722,82.661,82.722,160599999.0
2005-02-28 01:35:00,82.713,82.726,82.704,82.723,131899999.0
2005-02-28 01:36:00,82.701,82.715,82.687,82.71,171499997.0
2005-02-28 01:37:00,82.703,82.716,82.687,82.703,209299999.0
2005-02-28 01:38:00,82.698,82.707,82.676,82.676,192999997.0
2005-02-28 01:39:00,82.668,82.691,82.646,82.662,102799999.0
2005-02-28 01:40:00,82.676,82.716,82.656,82.656,283600001.0
2005-02-28 01:41:00,82.712,82.712,82.657,82.661,140699998.0
2005-02-28 01:42:00,82.701,82.701,82.665,82.665,123700000.0
2005-02-28 01:43:00,82.672,82.705,82.661,82.685,205799998.0
2005-02-28 01:44:00,82.662,82.681,82.647,82.653,234999994.0
2005-02-28 01:45:00,82.68,82.705,82.658,82.677,223099996.0
2005-02-28 01:46:00,82.665,82.689,82.654,82.668,235999999.0
2005-02-28 01:47:00,82.674,82.702,82.66,82.683,183500000.0
2005-02-28 01:48:00,82.696,82.716,82.679,82.693,229400004.0
2005-02-28 01:49:00,82.707,82.711,82.684,82.684,169499997.0
2005-02-28 01:50:00,82.662,82.662,82.589,82.594,186899993.0
2005-02-28 01:51:00,82.541,82.565,82.499,82.52,195299995.0
2005-02-28 01:52:00,82.475,82.521,82.47,82.503,200399999.0
2005-02-28 01:53:00,82.493,82.544,82.485,82.518,186200004.0
2005-02-28 01:54:00,82.522,82.56,82.517,82.553,313099997.0
2005-02-28 01:55:00,82.575,82.59,82.559,82.559,75700000.0
2005-02-28 01:56:00,82.519,82.559,82.519,82.54,172100002.0
2005-02-28 01:57:00,82.537,82.566,82.489,82.494,104900000.0
2005-02-28 01:58:00,82.493,82.569,82.473,82.546,224699998.0
2005-02-28 01:59:00,82.554,82.589,82.542,82.569,414400006.0
2005-02-28 02:00:00,82.557,82.581,82.545,82.567,241899999.0
2005-02-28 02:01:00,82.591,82.616,82.558,82.616,199799998.0
2005-02-28 02:02:00,82.618,82.634,82.591,82.591,202200001.0
2005-02-28 02:03:00,82.603,82.603,82.541,82.579,126000000.0
2005-02-28 02:04:00,82.608,82.635,82.587,82.59,179299998.0
2005-02-28 02:05:00,82.582,82.617,82.565,82.597,190199994.0
2005-02-28 02:06:00,82.572,82.626,82.572,82.608,247600001.0
2005-02-28 02:07:00,82.603,82.61,82.564,82.564,262700001.0
2005-02-28 02:08:00,82.584,82.594,82.56,82.568,200000002.0
2005-02-28 02:09:00,82.593,82.611,82.576,82.587,188399999.0
2005-02-28 02:10:00,82.559,82.608,82.559,82.608,208100001.0
2005-02-28 02:11:00,82.585,82.632,82.578,82.625,201999999.0
2005-02-28 02:12:00,82.639,82.649,82.607,82.607,304299995.0
2005-02-28 02:13:00,82.601,82.634,82.6,82.62,88200000.0
2005-02-28 02:14:00,82.62,82.622,82.595,82.598,247400000.0
2005-02-28 02:15:00,82.625,82.627,82.582,82.604,251400001.0
2005-02-28 02:16:00,82.625,82.642,82.605,82.605,112400000.0
2005-02-28 02:17:00,82.606,82.626,82.583,82.607,198899999.0
2005-02-28 02:18:00,82.63,82.645,82.597,82.61,169900000.0
2005-02-28 02:19:00,82.605,82.634,82.593,82.611,243900000.0
2005-02-28 02:20:00,82.624,82.639,82.594,82.612,271600001.0
2005-02-28 02:21:00,82.601,82.618,82.572,82.618,210499997.0
2005-02-28 02:22:00,82.599,82.607,82.571,82.571,206299996.0
2005-02-28 02:23:00,82.586,82.603,82.571,82.578,251999999.0
2005-02-28 02:24:00,82.565,82.601,82.557,82.581,199999999.0
2005-02-28 02:25:00,82.55,82.605,82.55,82.583,168300000.0
2005-02-28 02:26:00,82.578,82.594,82.567,82.591,153500002.0
2005-02-28 02:27:00,82.584,82.612,82.544,82.544,148800000.0
2005-02-28 02:28:00,82.533,82.577,82.507,82.515,196299999.0
2005-02-28 02:29:00,82.542,82.549,82.512,82.517,197000002.0
2005-02-28 02:30:00,82.55,82.55,82.419,82.42,150299998.0
2005-02-28 02:31:00,82.427,82.465,82.417,82.45,165600000.0
2005-02-28 02:32:00,82.462,82.499,82.453,82.499,239799996.0
2005-02-28 02:33:00,82.495,82.519,82.463,82.463,209899999.0
2005-02-28 02:34:00,82.467,82.474,82.432,82.456,198999999.0
2005-02-28 02:35:00,82.475,82.49,82.433,82.433,76200000.0
2005-02-28 02:36:00,82.444,82.478,82.435,82.453,102200000.0
2005-02-28 02:37:00,82.446,82.472,82.432,82.443,210399997.0
2005-02-28 02:38:00,82.434,82.489,82.434,82.466,267500000.0
2005-02-28 02:39:00,82.493,82.519,82.462,82.462,220800001.0
2005-02-28 02:40:00,82.488,82.524,82.488,82.523,115600003.0
2005-02-28 02:41:00,82.503,82.526,82.482,82.502,118400000.0
2005-02-28 02:42:00,82.503,82.503,82.466,82.482,195399998.0
2005-02-28 02:43:00,82.46,82.485,82.428,82.435,191900000.0
2005-02-28 02:44:00,82.45,82.458,82.424,82.424,175200000.0
2005-02-28 02:45:00,82.429,82.47,82.429,82.452,195000000.0
2005-02-28 02:46:00,82.456,82.464,82.431,82.431,218599998.0
2005-02-28 02:47:00,82.437,82.437,82.396,82.406,223100001.0
2005-02-28 02:48:00,82.411,82.454,82.403,82.439,140099997.0
2005-02-28 02:49:00,82.447,82.476,82.445,82.467,199899999.0
2005-02-28 02:50:00,82.452,82.498,82.449,82.498,149000000.0
2005-02-28 02:51:00,82.478,82.5,82.471,82.485,128000000.0
2005-02-28 02:52:00,82.478,82.49,82.459,82.459,139000002.0
2005-02-28 02:53:00,82.499,82.499,82.453,82.47,206000001.0
2005-02-28 02:54:00,82.497,82.511,82.475,82.475,82500000.0
2005-02-28 02:55:00,82.464,82.488,82.458,82.472,166899999.0
2005-02-28 02:56:00,82.481,82.5,82.47,82.47,257300001.0
2005-02-28 02:57:00,82.491,82.519,82.459,82.519,328000002.0
2005-02-28 02:58:00,82.478,82.513,82.463,82.492,208300001.0
2005-02-28 02:59:00,82.482,82.514,82.482,82.512,123900002.0
2005-02-28 03:00:00,82.497,82.511,82.483,82.498,204999998.0
2005-02-28 03:01:00,82.528,82.552,82.518,82.53,158599998.0
2005-02-28 03:02:00,82.527,82.545,82.511,82.514,193799999.0
2005-02-28 03:03:00,82.512,82.532,82.493,82.527,228800001.0
2005-02-28 03:04:00,82.514,82.529,82.488,82.509,245999998.0
2005-02-28 03:05:00,82.5,82.524,82.5,82.513,84800000.0
2005-02-28 03:06:00,82.51,82.553,82.493,82.511,253399998.0
2005-02-28 03:07:00,82.537,82.553,82.5,82.501,215100000.0
2005-02-28 03:08:00,82.534,82.536,82.51,82.524,260999999.0
2005-02-28 03:09:00,82.508,82.547,82.507,82.547,253900001.0
2005-02-28 03:10:00,82.528,82.549,82.501,82.525,173999997.0
2005-02-28 03:11:00,82.527,82.555,82.514,82.531,144800000.0
2005-02-28 03:12:00,82.542,82.574,82.507,82.507,222700000.0
2005-02-28 03:13:00,82.519,82.555,82.511,82.538,152100002.0
2005-02-28 03:14:00,82.541,82.559,82.521,82.526,301900000.0
2005-02-28 03:15:00,82.532,82.55,82.518,82.54,208600001.0
2005-02-28 03:16:00,82.528,82.547,82.51,82.53,299499997.0
2005-02-28 03:17:00,82.524,82.556,82.516,82.524,172600002.0
2005-02-28 03:18:00,82.533,82.554,82.519,82.541,224000000.0
2005-02-28 03:19:00,82.516,82.532,82.499,82.52,187399999.0
2005-02-28 03:20:00,82.505,82.536,82.496,82.513,214400002.0
2005-02-28 03:21:00,82.523,82.527,82.497,82.497,75600000.0
2005-02-28 03:22:00,82.525,82.538,82.502,82.504,261199996.0
2005-02-28 03:23:00,82.514,82.519,82.493,82.502,208399999.0
2005-02-28 03:24:00,82.502,82.535,82.494,82.502,267199999.0
2005-02-28 03:25:00,82.527,82.55,82.488,82.488,174400000.0
2005-02-28 03:26:00,82.484,82.516,82.476,82.499,180399996.0
2005-02-28 03:27:00,82.489,82.522,82.48,82.495,213899997.0
2005-02-28 03:28:00,82.476,82.525,82.471,82.503,217600001.0
2005-02-28 03:29:00,82.476,82.527,82.469,82.527,287999999.0
2005-02-28 03:30:00,82.534,82.536,82.504,82.506,223200000.0
2005-02-28 03:31:00,82.528,82.55,82.512,82.535,171600002.0
2005-02-28 03:32:00,82.542,82.559,82.512,82.516,249700002.0
2005-02-28 03:33:00,82.463,82.52,82.463,82.512,330999996.0
2005-02-28 03:34:00,82.5,82.527,82.484,82.519,109500001.0
2005-02-28 03:35:00,82.507,82.535,82.483,82.53,258600002.0
2005-02-28 03:36:00,82.511,82.539,82.506,82.528,155399998.0
2005-02-28 03:37:00,82.535,82.547,82.503,82.528,192399999.0
2005-02-28 03:38:00,82.511,82.542,82.505,82.531,180999999.0
2005-02-28 03:39:00,82.55,82.569,82.53,82.545,247099998.0
2005-02-28 03:40:00,82.549,82.58,82.538,82.546,215599998.0
2005-02-28 03:41:00,82.53,82.571,82.53,82.571,221000002.0
2005-02-28 03:42:00,82.556,82.591,82.541,82.559,232300000.0
2005-02-28 03:43:00,82.539,82.574,82.526,82.557,112200000.0
2005-02-28 03:44:00,82.57,82.576,82.534,82.541,216099998.0
2005-02-28 03:45:00,82.552,82.573,82.545,82.56,158600001.0
2005-02-28 03:46:00,82.559,82.578,82.533,82.556,248599998.0
2005-02-28 03:47:00,82.557,82.577,82.542,82.547,284600000.0
2005-02-28 03:48:00,82.543,82.577,82.538,82.538,194900002.0
2005-02-28 03:49:00,82.536,82.578,82.536,82.578,149299998.0
2005-02-28 03:50:00,82.516,82.58,82.516,82.58,115900001.0
2005-02-28 03:51:00,82.547,82.59,82.532,82.59,187200001.0
2005-02-28 03:52:00,82.554,82.575,82.545,82.566,186200004.0
2005-02-28 03:53:00,82.572,82.588,82.539,82.547,175399998.0
2005-02-28 03:54:00,82.571,82.589,82.543,82.543,146099998.0
2005-02-28 03:55:00,82.575,82.578,82.558,82.561,96399998.0
2005-02-28 03:56:00,82.55,82.575,82.539,82.546,235799995.0
2005-02-28 03:57:00,82.543,82.582,82.543,82.554,178799998.0
2005-02-28 03:58:00,82.564,82.576,82.547,82.559,174199999.0
2005-02-28 03:59:00,82.544,82.577,82.539,82.575,201600001.0
2005-02-28 04:00:00,82.558,82.588,82.543,82.581,322300001.0
2005-02-28 04:01:00,82.595,82.615,82.574,82.597,157700000.0
2005-02-28 04:02:00,82.618,82.623,82.588,82.601,186499999.0
2005-02-28 04:03:00,82.621,82.629,82.59,82.597,165200000.0
2005-02-28 04:04:00,82.603,82.625,82.589,82.618,232299996.0
2005-02-28 04:05:00,82.634,82.641,82.616,82.629,179799998.0
2005-02-28 04:06:00,82.629,82.659,82.615,82.64,110500002.0
2005-02-28 04:07:00,82.63,82.668,82.614,82.639,309000001.0
2005-02-28 04:08:00,82.612,82.651,82.612,82.642,176800000.0
2005-02-28 04:09:00,82.634,82.651,82.625,82.629,84999999.0
2005-02-28 04:10:00,82.648,82.661,82.641,82.654,100999998.0
2005-02-28 04:11:00,82.636,82.682,82.636,82.667,191399995.0
2005-02-28 04:12:00,82.649,82.689,82.639,82.669,170699997.0
2005-02-28 04:13:00,82.678,82.683,82.646,82.663,333499998.0
2005-02-28 04:14:00,82.666,82.687,82.657,82.665,265400004.0
2005-02-28 04:15:00,82.66,82.694,82.658,82.676,184100001.0
2005-02-28 04:16:00,82.668,82.691,82.651,82.665,328499998.0
2005-02-28 04:17:00,82.645,82.667,82.638,82.663,255099995.0
2005-02-28 04:18:00,82.666,82.686,82.656,82.68,181599998.0
2005-02-28 04:19:00,82.668,82.699,82.667,82.667,360299999.0
2005-02-28 04:20:00,82.654,82.677,82.652,82.677,99199998.0
2005-02-28 04:21:00,82.674,82.706,82.659,82.679,202499999.0
2005-02-28 04:22:00,82.672,82.689,82.659,82.669,110699999.0
2005-02-28 04:23:00,82.676,82.714,82.676,82.705,95400000.0
2005-02-28 04:24:00,82.67,82.702,82.67,82.699,119599999.0
2005-02-28 04:25:00,82.676,82.694,82.671,82.692,192600002.0
2005-02-28 04:26:00,82.674,82.699,82.664,82.673,131700002.0
2005-02-28 04:27:00,82.691,82.706,82.671,82.686,234999999.0
2005-02-28 04:28:00,82.679,82.689,82.664,82.677,212800002.0
2005-02-28 04:29:00,82.674,82.693,82.656,82.679,145599999.0
2005-02-28 04:30:00,82.65,82.692,82.64,82.65,215699998.0
2005-02-28 04:31:00,82.659,82.682,82.659,82.675,208799998.0
2005-02-28 04:32:00,82.666,82.684,82.659,82.667,190299997.0
2005-02-28 04:33:00,82.681,82.685,82.657,82.657,297399998.0
2005-02-28 04:34:00,82.67,82.688,82.66,82.676,197000001.0
2005-02-28 04:35:00,82.697,82.699,82.661,82.676,162300000.0
2005-02-28 04:36:00,82.665,82.692,82.665,82.671,96899999.0
2005-02-28 04:37:00,82.663,82.694,82.662,82.675,176700002.0
2005-02-28 04:38:00,82.683,82.683,82.653,82.656,200799998.0
2005-02-28 04:39:00,82.665,82.665,82.641,82.645,138500001.0
2005-02-28 04:40:00,82.633,82.666,82.632,82.666,236199997.0
2005-02-28 04:41:00,82.655,82.659,82.625,82.659,245499996.0
2005-02-28 04:42:00,82.639,82.66,82.617,82.66,244800004.0
2005-02-28 04:43:00,82.657,82.673,82.652,82.667,122499997.0
2005-02-28 04:44:00,82.654,82.668,82.639,82.668,180300000.0
2005-02-28 04:45:00,82.657,82.679,82.653,82.663,184399998.0
2005-02-28 04:46:00,82.665,82.671,82.644,82.657,176400003.0
2005-02-28 04:47:00,82.656,82.685,82.656,82.673,193700001.0
2005-02-28 04:48:00,82.669,82.677,82.649,82.655,193000001.0
2005-02-28 04:49:00,82.644,82.67,82.644,82.67,129900001.0
2005-02-28 04:50:00,82.671,82.683,82.646,82.647,113800000.0
2005-02-28 04:51:00,82.655,82.667,82.632,82.632,194399999.0
2005-02-28 04:52:00,82.645,82.661,82.634,82.661,284499999.0
2005-02-28 04:53:00,82.649,82.677,82.64,82.663,296700001.0
2005-02-28 04:54:00,82.639,82.682,82.639,82.67,334099999.0
2005-02-28 04:55:00,82.668,82.678,82.65,82.655,126100000.0
2005-02-28 04:56:00,82.673,82.684,82.661,82.67,187300001.0
2005-02-28 04:57:00,82.659,82.683,82.657,82.677,206099997.0
2005-02-28 04:58:00,82.669,82.686,82.662,82.677,210099997.0
2005-02-28 04:59:00,82.681,82.687,82.664,82.669,115900000.0
2005-02-28 05:00:00,82.678,82.707,82.676,82.707,223699999.0
2005-02-28 05:01:00,82.683,82.695,82.668,82.669,151199999.0
2005-02-28 05:02:00,82.702,82.702,82.666,82.674,190200000.0
2005-02-28 05:03:00,82.663,82.696,82.663,82.695,190500003.0
2005-02-28 05:04:00,82.673,82.693,82.67,82.69,162099998.0
2005-02-28 05:05:00,82.68,82.691,82.651,82.663,133200000.0
2005-02-28 05:06:00,82.675,82.688,82.655,82.658,154400002.0
2005-02-28 05:07:00,82.658,82.69,82.649,82.685,125500000.0
2005-02-28 05:08:00,82.681,82.7,82.666,82.682,145500000.0
2005-02-28 05:09:00,82.681,82.686,82.657,82.678,270300000.0
2005-02-28 05:10:00,82.642,82.681,82.642,82.679,247500002.0
2005-02-28 05:11:00,82.655,82.683,82.629,82.655,175299999.0
2005-02-28 05:12:00,82.655,82.691,82.655,82.685,125400000.0
2005-02-28 05:13:00,82.657,82.686,82.655,82.686,217100001.0
2005-02-28 05:14:00,82.677,82.695,82.664,82.67,243799999.0
2005-02-28 05:15:00,82.678,82.702,82.667,82.674,219799997.0
2005-02-28 05:16:00,82.663,82.694,82.646,82.673,234399998.0
2005-02-28 05:17:00,82.68,82.7,82.662,82.688,257299996.0
2005-02-28 05:18:00,82.665,82.69,82.665,82.685,161099998.0
2005-02-28 05:19:00,82.696,82.711,82.684,82.688,170799996.0
2005-02-28 05:20:00,82.704,82.73,82.679,82.696,172800000.0
2005-02-28 05:21:00,82.703,82.719,82.686,82.696,328700002.0
2005-02-28 05:22:00,82.702,82.702,82.657,82.67,284500001.0
2005-02-28 05:23:00,82.686,82.714,82.667,82.682,196799999.0
2005-02-28 05:24:00,82.668,82.69,82.667,82.679,202399999.0
2005-02-28 05:25:00,82.695,82.721,82.68,82.706,200900000.0
2005-02-28 05:26:00,82.692,82.713,82.678,82.696,137899999.0
2005-02-28 05:27:00,82.694,82.72,82.676,82.713,180999998.0
2005-02-28 05:28:00,82.693,82.735,82.685,82.735,122299999.0
2005-02-28 05:29:00,82.693,82.74,82.693,82.74,177500003.0
2005-02-28 05:30:00,82.72,82.732,82.703,82.704,226499997.0
2005-02-28 05:31:00,82.718,82.776,82.705,82.732,255600001.0
2005-02-28 05:32:00,82.762,82.791,82.741,82.764,150900001.0
2005-02-28 05:33:00,82.776,82.789,82.758,82.765,192800001.0
2005-02-28 05:34:00,82.761,82.769,82.73,82.747,200300000.0
2005-02-28 05:35:00,82.752,82.779,82.741,82.745,198399999.0
2005-02-28 05:36:00,82.741,82.777,82.716,82.734,118600001.0
2005-02-28 05:37:00,82.732,82.755,82.712,82.727,251500001.0
2005-02-28 05:38:00,82.729,82.767,82.718,82.744,240999999.0
2005-02-28 05:39:00,82.763,82.763,82.727,82.747,176400003.0
2005-02-28 05:40:00,82.73,82.772,82.73,82.755,128899999.0
2005-02-28 05:41:00,82.773,82.803,82.753,82.772,339599998.0
2005-02-28 05:42:00,82.789,82.816,82.786,82.803,58700000.0
2005-02-28 05:43:00,82.803,82.812,82.786,82.808,195800000.0
2005-02-28 05:44:00,82.803,82.815,82.787,82.797,149700000.0
2005-02-28 05:45:00,82.799,82.833,82.794,82.833,173600000.0
2005-02-28 05:46:00,82.815,82.829,82.798,82.81,154200001.0
2005-02-28 05:47:00,82.823,82.823,82.792,82.792,202700002.0
2005-02-28 05:48:00,82.787,82.81,82.786,82.81,48200000.0
2005-02-28 05:49:00,82.796,82.818,82.778,82.794,184799999.0
2005-02-28 05:50:00,82.798,82.819,82.785,82.798,257799996.0
2005-02-28 05:51:00,82.803,82.815,82.773,82.799,167100000.0
2005-02-28 05:52:00,82.775,82.804,82.775,82.799,154800001.0
2005-02-28 05:53:00,82.775,82.795,82.765,82.785,189999999.0
2005-02-28 05:54:00,82.772,82.796,82.754,82.77,238399998.0
2005-02-28 05:55:00,82.79,82.795,82.76,82.76,206900001.0
2005-02-28 05:56:00,82.774,82.79,82.763,82.786,151799998.0
2005-02-28 05:57:00,82.793,82.801,82.77,82.77,128800001.0
2005-02-28 05:58:00,82.762,82.791,82.762,82.783,112100000.0
2005-02-28 05:59:00,82.776,82.792,82.748,82.766,134199997.0
2005-02-28 06:00:00,82.729,82.768,82.729,82.76,150299998.0
2005-02-28 06:01:00,82.749,82.766,82.729,82.751,178299999.0
2005-02-28 06:02:00,82.737,82.76,82.72,82.734,138500000.0
2005-02-28 06:03:00,82.745,82.757,82.726,82.743,240699999.0
2005-02-28 06:04:00,82.762,82.762,82.724,82.737,221300000.0
2005-02-28 06:05:00,82.745,82.758,82.736,82.75,183500000.0
2005-02-28 06:06:00,82.729,82.755,82.724,82.729,130999999.0
2005-02-28 06:07:00,82.732,82.743,82.712,82.726,273100004.0
2005-02-28 06:08:00,82.716,82.733,82.699,82.707,147600003.0
2005-02-28 06:09:00,82.701,82.736,82.699,82.712,145300001.0
2005-02-28 06:10:00,82.704,82.735,82.704,82.71,207300000.0
2005-02-28 06:11:00,82.737,82.742,82.711,82.721,125700000.0
2005-02-28 06:12:00,82.713,82.745,82.713,82.745,148500002.0
2005-02-28 06:13:00,82.721,82.743,82.701,82.735,191300000.0
2005-02-28 06:14:00,82.713,82.749,82.713,82.738,289599997.0
2005-02-28 06:15:00,82.752,82.768,82.742,82.751,107800001.0
2005-02-28 06:16:00,82.747,82.786,82.736,82.746,235600000.0
2005-02-28 06:17:00,82.761,82.774,82.746,82.773,283499997.0
2005-02-28 06:18:00,82.764,82.782,82.744,82.763,238000001.0
2005-02-28 06:19:00,82.76,82.786,82.754,82.765,177700001.0
2005-02-28 06:20:00,82.764,82.788,82.756,82.769,222699999.0
2005-02-28 06:21:00,82.77,82.796,82.762,82.767,159100000.0
2005-02-28 06:22:00,82.757,82.778,82.748,82.748,201200000.0
2005-02-28 06:23:00,82.748,82.776,82.748,82.769,195099995.0
2005-02-28 06:24:00,82.775,82.792,82.749,82.749,212999998.0
2005-02-28 06:25:00,82.787,82.794,82.764,82.764,229999999.0
2005-02-28 06:26:00,82.753,82.771,82.749,82.766,167399997.0
2005-02-28 06:27:00,82.754,82.78,82.746,82.78,239100001.0
2005-02-28 06:28:00,82.769,82.79,82.754,82.754,127200000.0
2005-02-28 06:29:00,82.761,82.778,82.741,82.761,145099999.0
2005-02-28 06:30:00,82.756,82.777,82.729,82.74,189200001.0
2005-02-28 06:31:00,82.759,82.768,82.74,82.746,112700002.0
2005-02-28 06:32:00,82.75,82.781,82.735,82.759,216600003.0
2005-02-28 06:33:00,82.765,82.777,82.75,82.764,205999998.0
2005-02-28 06:34:00,82.759,82.785,82.744,82.744,197899999.0
2005-02-28 06:35:00,82.738,82.758,82.732,82.757,163999999.0
2005-02-28 06:36:00,82.744,82.767,82.733,82.742,196500000.0
2005-02-28 06:37:00,82.746,82.768,82.743,82.75,185099999.0
2005-02-28 06:38:00,82.729,82.763,82.729,82.743,256399997.0
2005-02-28 06:39:00,82.736,82.739,82.702,82.712,191200000.0
2005-02-28 06:40:00,82.741,82.747,82.715,82.723,177199998.0
2005-02-28 06:41:00,82.708,82.753,82.708,82.753,171000000.0
2005-02-28 06:42:00,82.718,82.753,82.701,82.729,242200000.0
2005-02-28 06:43:00,82.745,82.745,82.716,82.716,289799996.0
2005-02-28 06:44:00,82.72,82.735,82.705,82.705,136100002.0
2005-02-28 06:45:00,82.719,82.731,82.71,82.729,143100001.0
2005-02-28 06:46:00,82.723,82.735,82.709,82.732,260799998.0
2005-02-28 06:47:00,82.717,82.747,82.708,82.743,256000001.0
2005-02-28 06:48:00,82.739,82.745,82.71,82.71,215199997.0
2005-02-28 06:49:00,82.707,82.726,82.699,82.722,226399996.0
2005-02-28 06:50:00,82.718,82.727,82.694,82.708,259799998.0
2005-02-28 06:51:00,82.736,82.736,82.709,82.714,154600000.0
2005-02-28 06:52:00,82.723,82.734,82.709,82.726,274299997.0
2005-02-28 06:53:00,82.735,82.738,82.712,82.717,158400001.0
2005-02-28 06:54:00,82.713,82.746,82.708,82.746,335899999.0
2005-02-28 06:55:00,82.731,82.742,82.716,82.727,139399999.0
2005-02-28 06:56:00,82.729,82.755,82.716,82.755,325999994.0
2005-02-28 06:57:00,82.719,82.738,82.716,82.734,207900000.0
2005-02-28 06:58:00,82.709,82.745,82.709,82.742,101200002.0
2005-02-28 06:59:00,82.753,82.755,82.723,82.737,170699997.0
2005-02-28 07:00:00,82.721,82.745,82.712,82.74,222899996.0
2005-02-28 07:01:00,82.738,82.738,82.709,82.709,224800003.0
2005-02-28 07:02:00,82.719,82.743,82.716,82.733,377299996.0
2005-02-28 07:03:00,82.718,82.728,82.702,82.708,106500000.0
2005-02-28 07:04:00,82.742,82.742,82.713,82.713,150300000.0
2005-02-28 07:05:00,82.72,82.744,82.701,82.711,238699998.0
2005-02-28 07:06:00,82.706,82.748,82.706,82.748,139099997.0
2005-02-28 07:07:00,82.732,82.749,82.707,82.744,155900000.0
2005-02-28 07:08:00,82.744,82.766,82.741,82.763,119199998.0
2005-02-28 07:09:00,82.752,82.766,82.732,82.733,178099999.0
2005-02-28 07:10:00,82.762,82.762,82.727,82.727,171200000.0
2005-02-28 07:11:00,82.741,82.765,82.741,82.753,152700000.0
2005-02-28 07:12:00,82.74,82.754,82.725,82.738,185800004.0
2005-02-28 07:13:00,82.76,82.779,82.743,82.745,260799997.0
2005-02-28 07:14:00,82.766,82.773,82.749,82.759,209500001.0
2005-02-28 07:15:00,82.742,82.796,82.742,82.773,154999999.0
2005-02-28 07:16:00,82.751,82.772,82.724,82.742,281800001.0
2005-02-28 07:17:00,82.764,82.783,82.748,82.75,137299997.0
2005-02-28 07:18:00,82.742,82.779,82.742,82.747,133700001.0
2005-02-28 07:19:00,82.791,82.813,82.76,82.782,262900000.0
2005-02-28 07:20:00,82.768,82.789,82.758,82.762,146900000.0
2005-02-28 07:21:00,82.783,82.795,82.747,82.747,128700000.0
2005-02-28 07:22:00,82.783,82.812,82.774,82.786,113799999.0
2005-02-28 07:23:00,82.795,82.821,82.752,82.752,223799996.0
2005-02-28 07:24:00,82.786,82.8,82.75,82.777,176500000.0
2005-02-28 07:25:00,82.766,82.798,82.761,82.78,306399999.0
2005-02-28 07:26:00,82.778,82.792,82.743,82.765,290899997.0
2005-02-28 07:27:00,82.787,82.787,82.756,82.778,160799999.0
2005-02-28 07:28:00,82.763,82.793,82.75,82.753,229799996.0
2005-02-28 07:29:00,82.771,82.79,82.753,82.765,139600000.0
2005-02-28 07:30:00,82.786,82.786,82.766,82.766,75000000.0
2005-02-28 07:31:00,82.766,82.774,82.745,82.754,164299999.0
2005-02-28 07:32:00,82.746,82.795,82.738,82.767,184800001.0
2005-02-28 07:33:00,82.769,82.769,82.718,82.718,231800003.0
2005-02-28 07:34:00,82.742,82.773,82.741,82.763,147899996.0
2005-02-28 07:35:00,82.755,82.778,82.736,82.778,236300003.0
2005-02-28 07:36:00,82.789,82.804,82.77,82.801,294500002.0
2005-02-28 07:37:00,82.773,82.803,82.763,82.803,167100000.0
2005-02-28 07:38:00,82.82,82.857,82.809,82.817,145099999.0
2005-02-28 07:39:00,82.831,82.866,82.813,82.853,178799999.0
2005-02-28 07:40:00,82.818,82.839,82.809,82.833,188000001.0
2005-02-28 07:41:00,82.827,82.833,82.808,82.811,310900006.0
2005-02-28 07:42:00,82.814,82.852,82.803,82.813,108900000.0
2005-02-28 07:43:00,82.819,82.832,82.797,82.821,169200002.0
2005-02-28 07:44:00,82.811,82.841,82.802,82.841,144600000.0
2005-02-28 07:45:00,82.812,82.821,82.797,82.802,118400000.0
2005-02-28 07:46:00,82.789,82.819,82.762,82.8,199199996.0
2005-02-28 07:47:00,82.814,82.833,82.8,82.828,219600000.0
2005-02-28 07:48:00,82.809,82.836,82.794,82.815,173200000.0
2005-02-28 07:49:00,82.81,82.827,82.793,82.808,238099996.0
2005-02-28 07:50:00,82.793,82.812,82.743,82.743,232999998.0
2005-02-28 07:51:00,82.749,82.784,82.744,82.749,293400000.0
2005-02-28 07:52:00,82.746,82.767,82.719,82.745,118200000.0
2005-02-28 07:53:00,82.737,82.75,82.713,82.735,186299997.0
2005-02-28 07:54:00,82.717,82.734,82.696,82.711,243100002.0
2005-02-28 07:55:00,82.712,82.742,82.705,82.72,268700004.0
2005-02-28 07:56:00,82.699,82.727,82.69,82.712,156099999.0
2005-02-28 07:57:00,82.711,82.718,82.693,82.703,154600001.0
2005-02-28 07:58:00,82.689,82.728,82.689,82.725,130700000.0
2005-02-28 07:59:00,82.724,82.734,82.696,82.698,216000000.0
2005-02-28 08:00:00,82.717,82.729,82.708,82.72,107399998.0
2005-02-28 08:01:00,82.706,82.732,82.691,82.701,151099999.0
2005-02-28 08:02:00,82.71,82.726,82.687,82.69,206300000.0
2005-02-28 08:03:00,82.724,82.724,82.694,82.694,129899998.0
2005-02-28 08:04:00,82.682,82.718,82.681,82.716,183200000.0
2005-02-28 08:05:00,82.695,82.713,82.674,82.7,210100001.0
2005-02-28 08:06:00,82.692,82.714,82.687,82.701,90100000.0
2005-02-28 08:07:00,82.7,82.72,82.668,82.685,296299999.0
2005-02-28 08:08:00,82.687,82.709,82.687,82.709,67600000.0
2005-02-28 08:09:00,82.737,82.738,82.701,82.72,171700001.0
2005-02-28 08:10:00,82.7,82.739,82.695,82.73,125100001.0
2005-02-28 08:11:00,82.713,82.748,82.713,82.724,172100001.0
2005-02-28 08:12:00,82.736,82.752,82.714,82.732,156699999.0
2005-02-28 08:13:00,82.743,82.772,82.731,82.772,183900000.0
2005-02-28 08:14:00,82.767,82.767,82.73,82.734,149499996.0
2005-02-28 08:15:00,82.734,82.77,82.73,82.77,202999997.0
2005-02-28 08:16:00,82.766,82.779,82.738,82.763,148900000.0
2005-02-28 08:17:00,82.768,82.784,82.758,82.762,172299997.0
2005-02-28 08:18:00,82.759,82.774,82.753,82.753,139400000.0
2005-02-28 08:19:00,82.775,82.791,82.756,82.756,117000000.0
2005-02-28 08:20:00,82.764,82.782,82.745,82.776,209599999.0
2005-02-28 08:21:00,82.767,82.79,82.74,82.74,348099998.0
2005-02-28 08:22:00,82.76,82.769,82.742,82.744,291000002.0
2005-02-28 08:23:00,82.75,82.814,82.75,82.814,114699999.0
2005-02-28 08:24:00,82.787,82.8,82.766,82.773,134199999.0
2005-02-28 08:25:00,82.757,82.805,82.757,82.805,237100000.0
2005-02-28 08:26:00,82.761,82.776,82.744,82.759,119100001.0
2005-02-28 08:27:00,82.781,82.795,82.755,82.755,220399999.0
2005-02-28 08:28:00,82.777,82.788,82.754,82.765,235900003.0
2005-02-28 08:29:00,82.778,82.781,82.755,82.769,198299999.0
2005-02-28 08:30:00,82.751,82.778,82.746,82.761,248299998.0
2005-02-28 08:31:00,82.749,82.773,82.745,82.767,232900000.0
2005-02-28 08:32:00,82.756,82.771,82.734,82.756,88100000.0
2005-02-28 08:33:00,82.75,82.755,82.72,82.72,295999998.0
2005-02-28 08:34:00,82.714,82.72,82.678,82.678,110399998.0
2005-02-28 08:35:00,82.699,82.72,82.674,82.697,150900002.0
2005-02-28 08:36:00,82.71,82.732,82.705,82.709,185400001.0
2005-02-28 08:37:00,82.719,82.738,82.691,82.697,198100002.0
2005-02-28 08:38:00,82.673,82.689,82.657,82.68,184299999.0
2005-02-28 08:39:00,82.683,82.702,82.673,82.691,137599998.0
2005-02-28 08:40:00,82.673,82.683,82.672,82.68,135000003.0
2005-02-28 08:41:00,82.677,82.695,82.654,82.675,165800000.0
2005-02-28 08:42:00,82.659,82.688,82.655,82.667,161600000.0
2005-02-28 08:43:00,82.679,82.705,82.662,82.673,277200004.0
2005-02-28 08:44:00,82.643,82.695,82.643,82.66,254100003.0
2005-02-28 08:45:00,82.659,82.664,82.638,82.644,119200000.0
2005-02-28 08:46:00,82.654,82.679,82.638,82.658,212299998.0
2005-02-28 08:47:00,82.657,82.696,82.652,82.67,250800001.0
2005-02-28 08:48:00,82.657,82.665,82.634,82.634,139800003.0
2005-02-28 08:49:00,82.632,82.662,82.63,82.66,255200000.0
2005-02-28 08:50:00,82.673,82.692,82.667,82.668,113500001.0
2005-02-28 08:51:00,82.684,82.709,82.668,82.668,387299999.0
2005-02-28 08:52:00,82.688,82.711,82.673,82.692,79500000.0
2005-02-28 08:53:00,82.71,82.71,82.671,82.688,210999995.0
2005-02-28 08:54:00,82.694,82.716,82.669,82.699,77600000.0
2005-02-28 08:55:00,82.7,82.712,82.683,82.683,92500001.0
2005-02-28 08:56:00,82.72,82.72,82.688,82.696,98700001.0
2005-02-28 08:57:00,82.715,82.759,82.715,82.752,260600002.0
2005-02-28 08:58:00,82.744,82.783,82.744,82.774,146100002.0
2005-02-28 08:59:00,82.764,82.771,82.748,82.75,257699999.0
2005-02-28 09:00:00,82.739,82.756,82.722,82.731,226699999.0
2005-02-28 09:01:00,82.759,82.759,82.717,82.717,139099998.0
2005-02-28 09:02:00,82.737,82.75,82.725,82.739,216800002.0
2005-02-28 09:03:00,82.727,82.745,82.714,82.724,265600000.0
2005-02-28 09:04:00,82.713,82.745,82.698,82.712,281999999.0
2005-02-28 09:05:00,82.716,82.726,82.693,82.696,180800000.0
2005-02-28 09:06:00,82.684,82.708,82.681,82.708,188200000.0
2005-02-28 09:07:00,82.686,82.704,82.666,82.682,172300002.0
2005-02-28 09:08:00,82.677,82.692,82.671,82.673,147399996.0
2005-02-28 09:09:00,82.703,82.711,82.672,82.696,125900002.0
2005-02-28 09:10:00,82.684,82.718,82.684,82.716,106200000.0
2005-02-28 09:11:00,82.725,82.726,82.69,82.69,157300000.0
2005-02-28 09:12:00,82.707,82.707,82.675,82.675,86900000.0
2005-02-28 09:13:00,82.716,82.717,82.679,82.679,141700000.0
2005-02-28 09:14:00,82.681,82.698,82.668,82.668,148700000.0
2005-02-28 09:15:00,82.696,82.706,82.681,82.692,195699997.0
2005-02-28 09:16:00,82.701,82.71,82.686,82.693,131300000.0
2005-02-28 09:17:00,82.686,82.701,82.637,82.683,199499999.0
2005-02-28 09:18:00,82.7,82.703,82.682,82.682,139900000.0
2005-02-28 09:19:00,82.707,82.715,82.668,82.668,191300005.0
2005-02-28 09:20:00,82.677,82.692,82.648,82.67,165400003.0
2005-02-28 09:21:00,82.678,82.694,82.635,82.659,218599999.0
2005-02-28 09:22:00,82.668,82.668,82.633,82.646,188699997.0
2005-02-28 09:23:00,82.661,82.67,82.641,82.652,107199998.0
2005-02-28 09:24:00,82.672,82.717,82.666,82.716,218700002.0
2005-02-28 09:25:00,82.697,82.715,82.685,82.7,129399998.0
2005-02-28 09:26:00,82.69,82.723,82.673,82.683,269800003.0
2005-02-28 09:27:00,82.666,82.696,82.644,82.654,196299998.0
2005-02-28 09:28:00,82.651,82.672,82.637,82.651,146000000.0
2005-02-28 09:29:00,82.648,82.671,82.636,82.648,163200001.0
2005-02-28 09:30:00,82.674,82.705,82.648,82.665,205000001.0
2005-02-28 09:31:00,82.652,82.714,82.652,82.691,239799999.0
2005-02-28 09:32:00,82.703,82.732,82.695,82.732,135199999.0
2005-02-28 09:33:00,82.749,82.749,82.727,82.728,185400002.0
2005-02-28 09:34:00,82.719,82.767,82.719,82.744,65600000.0
2005-02-28 09:35:00,82.762,82.779,82.75,82.758,80600000.0
2005-02-28 09:36:00,82.749,82.789,82.739,82.769,167700002.0
2005-02-28 09:37:00,82.735,82.752,82.722,82.731,182499999.0
2005-02-28 09:38:00,82.703,82.737,82.699,82.73,137200002.0
2005-02-28 09:39:00,82.716,82.755,82.702,82.755,174500000.0
2005-02-28 09:40:00,82.743,82.753,82.721,82.725,283100002.0
2005-02-28 09:41:00,82.717,82.748,82.717,82.748,128999998.0
2005-02-28 09:42:00,82.747,82.755,82.721,82.722,201799997.0
2005-02-28 09:43:00,82.733,82.751,82.706,82.715,173500000.0
2005-02-28 09:44:00,82.727,82.745,82.706,82.721,181100001.0
2005-02-28 09:45:00,82.714,82.741,82.714,82.734,210599995.0
2005-02-28 09:46:00,82.723,82.751,82.72,82.735,269499999.0
2005-02-28 09:47:00,82.717,82.752,82.707,82.724,272799999.0
2005-02-28 09:48:00,82.741,82.759,82.729,82.739,218000000.0
2005-02-28 09:49:00,82.759,82.759,82.721,82.722,247899996.0
2005-02-28 09:50:00,82.724,82.749,82.724,82.741,187899998.0
2005-02-28 09:51:00,82.712,82.768,82.712,82.768,107100001.0
2005-02-28 09:52:00,82.75,82.768,82.737,82.749,134499998.0
2005-02-28 09:53:00,82.736,82.761,82.724,82.761,201000000.0
2005-02-28 09:54:00,82.74,82.747,82.722,82.722,98500000.0
2005-02-28 09:55:00,82.715,82.733,82.698,82.705,204999998.0
2005-02-28 09:56:00,82.719,82.75,82.708,82.732,188400004.0
2005-02-28 09:57:00,82.741,82.768,82.725,82.748,252000000.0
2005-02-28 09:58:00,82.756,82.771,82.733,82.742,185899999.0
2005-02-28 09:59:00,82.716,82.754,82.716,82.737,203199999.0
2005-02-28 10:00:00,82.697,82.732,82.693,82.709,69800000.0
2005-02-28 10:01:00,82.718,82.727,82.7,82.7,257300002.0
2005-02-28 10:02:00,82.719,82.725,82.691,82.691,192600000.0
2005-02-28 10:03:00,82.675,82.703,82.665,82.68,308100000.0
2005-02-28 10:04:00,82.667,82.713,82.663,82.702,156300001.0
2005-02-28 10:05:00,82.695,82.695,82.657,82.674,121400001.0
2005-02-28 10:06:00,82.664,82.697,82.652,82.682,250100001.0
2005-02-28 10:07:00,82.663,82.677,82.625,82.625,296900004.0
2005-02-28 10:08:00,82.643,82.67,82.618,82.633,189399998.0
2005-02-28 10:09:00,82.657,82.678,82.64,82.656,131400000.0
2005-02-28 10:10:00,82.663,82.675,82.637,82.637,239899995.0
2005-02-28 10:11:00,82.642,82.656,82.632,82.64,137699999.0
2005-02-28 10:12:00,82.664,82.664,82.612,82.658,125200000.0
2005-02-28 10:13:00,82.64,82.689,82.64,82.689,62700000.0
2005-02-28 10:14:00,82.679,82.71,82.679,82.704,217300000.0
2005-02-28 10:15:00,82.676,82.711,82.676,82.707,194399998.0
2005-02-28 10:16:00,82.679,82.696,82.662,82.669,115499998.0
2005-02-28 10:17:00,82.666,82.699,82.655,82.699,148399998.0
2005-02-28 10:18:00,82.685,82.705,82.666,82.691,148000000.0
2005-02-28 10:19:00,82.676,82.692,82.66,82.666,217299995.0
2005-02-28 10:20:00,82.667,82.688,82.664,82.684,222599999.0
2005-02-28 10:21:00,82.668,82.69,82.662,82.679,240300004.0
2005-02-28 10:22:00,82.675,82.687,82.652,82.66,347900006.0
2005-02-28 10:23:00,82.663,82.682,82.632,82.647,143399998.0
2005-02-28 10:24:00,82.64,82.666,82.618,82.65,196200002.0
2005-02-28 10:25:00,82.665,82.696,82.664,82.675,107200000.0
2005-02-28 10:26:00,82.682,82.695,82.652,82.652,249899998.0
2005-02-28 10:27:00,82.67,82.701,82.667,82.681,175499998.0
2005-02-28 10:28:00,82.675,82.695,82.661,82.684,180399997.0
2005-02-28 10:29:00,82.702,82.702,82.634,82.657,223099998.0
2005-02-28 10:30:00,82.638,82.643,82.618,82.628,117499999.0
2005-02-28 10:31:00,82.603,82.633,82.581,82.633,245700002.0
2005-02-28 10:32:00,82.591,82.632,82.585,82.608,191199997.0
2005-02-28 10:33:00,82.651,82.651,82.604,82.615,215900003.0
2005-02-28 10:34:00,82.628,82.65,82.619,82.619,145799998.0
2005-02-28 10:35:00,82.655,82.664,82.631,82.64,236399999.0
2005-02-28 10:36:00,82.633,82.675,82.628,82.641,244299997.0
2005-02-28 10:37:00,82.673,82.687,82.657,82.669,309399999.0
2005-02-28 10:38:00,82.692,82.7,82.665,82.665,209200000.0
2005-02-28 10:39:00,82.684,82.716,82.659,82.672,159800001.0
2005-02-28 10:40:00,82.65,82.684,82.65,82.67,178299998.0
2005-02-28 10:41:00,82.674,82.678,82.642,82.642,266000002.0
2005-02-28 10:42:00,82.647,82.675,82.623,82.631,234400001.0
2005-02-28 10:43:00,82.622,82.652,82.61,82.624,212200000.0
2005-02-28 10:44:00,82.608,82.663,82.608,82.659,307100002.0
2005-02-28 10:45:00,82.663,82.699,82.656,82.673,213100000.0
2005-02-28 10:46:00,82.68,82.706,82.676,82.706,137800000.0
2005-02-28 10:47:00,82.706,82.706,82.665,82.665,199099999.0
2005-02-28 10:48:00,82.699,82.702,82.67,82.685,158200003.0
2005-02-28 10:49:00,82.693,82.693,82.657,82.663,201100003.0
2005-02-28 10:50:00,82.681,82.683,82.644,82.644,97100000.0
2005-02-28 10:51:00,82.688,82.692,82.655,82.655,218399999.0
2005-02-28 10:52:00,82.663,82.683,82.636,82.648,209799999.0
2005-02-28 10:53:00,82.652,82.669,82.631,82.646,229900004.0
2005-02-28 10:54:00,82.666,82.666,82.615,82.615,119399999.0
2005-02-28 10:55:00,82.633,82.65,82.62,82.635,253799994.0
2005-02-28 10:56:00,82.633,82.649,82.626,82.634,254999999.0
2005-02-28 10:57:00,82.634,82.649,82.622,82.63,148900000.0
2005-02-28 10:58:00,82.639,82.643,82.617,82.621,223899997.0
2005-02-28 10:59:00,82.624,82.661,82.602,82.64,274700001.0
2005-02-28 11:00:00,82.647,82.665,82.606,82.665,223100001.0
2005-02-28 11:01:00,82.675,82.679,82.644,82.644,220499999.0
2005-02-28 11:02:00,82.642,82.663,82.627,82.636,133300000.0
2005-02-28 11:03:00,82.626,82.674,82.626,82.662,187399999.0
2005-02-28 11:04:00,82.67,82.681,82.657,82.665,150399999.0
2005-02-28 11:05:00,82.684,82.694,82.669,82.675,215299999.0
2005-02-28 11:06:00,82.666,82.681,82.651,82.662,133800000.0
2005-02-28 11:07:00,82.686,82.686,82.641,82.661,261200000.0
2005-02-28 11:08:00,82.665,82.697,82.656,82.677,299599996.0
2005-02-28 11:09:00,82.663,82.663,82.634,82.641,145500002.0
2005-02-28 11:10:00,82.621,82.657,82.619,82.63,164499997.0
2005-02-28 11:11:00,82.623,82.651,82.61,82.638,213700002.0
2005-02-28 11:12:00,82.614,82.64,82.614,82.636,197999996.0
2005-02-28 11:13:00,82.645,82.65,82.607,82.641,296599997.0
2005-02-28 11:14:00,82.615,82.627,82.599,82.599,285399993.0
2005-02-28 11:15:00,82.612,82.628,82.58,82.58,169899998.0
2005-02-28 11:16:00,82.598,82.617,82.587,82.599,116700000.0
2005-02-28 11:17:00,82.594,82.615,82.583,82.614,222199998.0
2005-02-28 11:18:00,82.605,82.643,82.589,82.61,205799999.0
2005-02-28 11:19:00,82.617,82.639,82.601,82.606,194800000.0
2005-02-28 11:20:00,82.604,82.637,82.604,82.625,221299999.0
2005-02-28 11:21:00,82.616,82.629,82.591,82.607,158299999.0
2005-02-28 11:22:00,82.569,82.602,82.569,82.595,165199999.0
2005-02-28 11:23:00,82.57,82.623,82.57,82.607,130299999.0
2005-02-28 11:24:00,82.606,82.626,82.602,82.625,219000002.0
2005-02-28 11:25:00,82.627,82.651,82.617,82.651,258099997.0
2005-02-28 11:26:00,82.622,82.646,82.613,82.645,188100000.0
2005-02-28 11:27:00,82.649,82.656,82.622,82.635,203099997.0
2005-02-28 11:28:00,82.631,82.655,82.603,82.655,197399998.0
2005-02-28 11:29:00,82.66,82.674,82.649,82.656,167699999.0
2005-02-28 11:30:00,82.667,82.675,82.636,82.637,154800000.0
2005-02-28 11:31:00,82.655,82.685,82.647,82.67,180499999.0
2005-02-28 11:32:00,82.672,82.684,82.637,82.637,319599999.0
2005-02-28 11:33:00,82.631,82.659,82.625,82.659,199000000.0
2005-02-28 11:34:00,82.652,82.675,82.644,82.647,173699998.0
2005-02-28 11:35:00,82.656,82.672,82.629,82.647,175699997.0
2005-02-28 11:36:00,82.648,82.674,82.647,82.669,226300002.0
2005-02-28 11:37:00,82.644,82.695,82.644,82.694,249699999.0
2005-02-28 11:38:00,82.71,82.726,82.69,82.711,284599998.0
2005-02-28 11:39:00,82.709,82.709,82.674,82.69,172900001.0
2005-02-28 11:40:00,82.657,82.72,82.657,82.7,116600001.0
2005-02-28 11:41:00,82.7,82.72,82.688,82.702,209599998.0
2005-02-28 11:42:00,82.718,82.718,82.689,82.692,190500003.0
2005-02-28 11:43:00,82.697,82.723,82.684,82.709,177399999.0
2005-02-28 11:44:00,82.71,82.716,82.686,82.691,155200000.0
2005-02-28 11:45:00,82.673,82.705,82.672,82.698,223900000.0
2005-02-28 11:46:00,82.684,82.704,82.672,82.686,331099992.0
2005-02-28 11:47:00,82.678,82.695,82.664,82.695,258200000.0
2005-02-28 11:48:00,82.714,82.721,82.685,82.685,162900000.0
2005-02-28 11:49:00,82.689,82.718,82.674,82.674,205200000.0
2005-02-28 11:50:00,82.672,82.684,82.659,82.663,105100000.0
2005-02-28 11:51:00,82.671,82.686,82.658,82.665,284900003.0
2005-02-28 11:52:00,82.666,82.683,82.636,82.654,286000002.0
2005-02-28 11:53:00,82.642,82.67,82.633,82.67,153499999.0
2005-02-28 11:54:00,82.663,82.685,82.618,82.665,269999994.0
2005-02-28 11:55:00,82.683,82.716,82.673,82.71,154299996.0
2005-02-28 11:56:00,82.675,82.688,82.645,82.65,220599998.0
2005-02-28 11:57:00,82.657,82.674,82.633,82.659,116000001.0
2005-02-28 11:58:00,82.656,82.668,82.639,82.639,158600000.0
2005-02-28 11:59:00,82.626,82.664,82.626,82.655,303500000.0
2005-02-28 12:00:00,82.616,82.654,82.616,82.623,252899997.0
2005-02-28 12:01:00,82.624,82.643,82.615,82.63,109599999.0
2005-02-28 12:02:00,82.631,82.649,82.621,82.631,275000000.0
2005-02-28 12:03:00,82.666,82.666,82.612,82.619,158699999.0
2005-02-28 12:04:00,82.663,82.668,82.622,82.622,208200000.0
2005-02-28 12:05:00,82.64,82.671,82.64,82.666,103999999.0
2005-02-28 12:06:00,82.638,82.67,82.638,82.651,151099999.0
2005-02-28 12:07:00,82.652,82.66,82.593,82.626,224700003.0
2005-02-28 12:08:00,82.592,82.636,82.586,82.614,128100000.0
2005-02-28 12:09:00,82.637,82.66,82.628,82.644,137800001.0
2005-02-28 12:10:00,82.624,82.668,82.624,82.64,247100001.0
2005-02-28 12:11:00,82.657,82.681,82.644,82.648,165899999.0
2005-02-28 12:12:00,82.651,82.681,82.642,82.672,134700001.0
2005-02-28 12:13:00,82.658,82.679,82.646,82.663,180000000.0
2005-02-28 12:14:00,82.618,82.666,82.618,82.645,199100002.0
2005-02-28 12:15:00,82.63,82.658,82.613,82.625,169100002.0
2005-02-28 12:16:00,82.632,82.649,82.616,82.627,259700001.0
2005-02-28 12:17:00,82.655,82.656,82.622,82.622,185700002.0
2005-02-28 12:18:00,82.652,82.664,82.633,82.648,240799997.0
2005-02-28 12:19:00,82.617,82.656,82.604,82.633,149700001.0
2005-02-28 12:20:00,82.642,82.655,82.616,82.64,267400001.0
2005-02-28 12:21:00,82.649,82.67,82.632,82.652,125100000.0
2005-02-28 12:22:00,82.655,82.67,82.641,82.649,196500000.0
2005-02-28 12:23:00,82.663,82.665,82.636,82.648,171800001.0
2005-02-28 12:24:00,82.659,82.678,82.618,82.632,268499997.0
2005-02-28 12:25:00,82.621,82.656,82.599,82.656,212799997.0
2005-02-28 12:26:00,82.651,82.651,82.619,82.619,185699999.0
2005-02-28 12:27:00,82.64,82.656,82.614,82.632,172799996.0
2005-02-28 12:28:00,82.637,82.653,82.617,82.617,238799998.0
2005-02-28 12:29:00,82.635,82.663,82.624,82.656,252200002.0
2005-02-28 12:30:00,82.65,82.678,82.627,82.643,202400001.0
2005-02-28 12:31:00,82.649,82.691,82.639,82.68,246600001.0
2005-02-28 12:32:00,82.659,82.671,82.638,82.657,284599999.0
2005-02-28 12:33:00,82.643,82.674,82.636,82.654,342699996.0
2005-02-28 12:34:00,82.658,82.674,82.642,82.645,174699997.0
2005-02-28 12:35:00,82.674,82.675,82.654,82.657,306499995.0
2005-02-28 12:36:00,82.667,82.679,82.641,82.664,277500003.0
2005-02-28 12:37:00,82.653,82.692,82.652,82.692,194899999.0
2005-02-28 12:38:00,82.654,82.685,82.646,82.665,125300000.0
2005-02-28 12:39:00,82.688,82.702,82.674,82.696,167600001.0
2005-02-28 12:40:00,82.693,82.721,82.68,82.709,158500003.0
2005-02-28 12:41:00,82.734,82.76,82.734,82.749,111899999.0
2005-02-28 12:42:00,82.736,82.76,82.724,82.737,111100000.0
2005-02-28 12:43:00,82.735,82.757,82.724,82.742,184600001.0
2005-02-28 12:44:00,82.718,82.752,82.704,82.737,298700001.0
2005-02-28 12:45:00,82.743,82.743,82.718,82.726,125600000.0
2005-02-28 12:46:00,82.713,82.73,82.695,82.704,166999998.0
2005-02-28 12:47:00,82.719,82.721,82.638,82.678,208799999.0
2005-02-28 12:48:00,82.706,82.726,82.68,82.692,205800001.0
2005-02-28 12:49:00,82.695,82.731,82.695,82.727,283299997.0
2005-02-28 12:50:00,82.722,82.744,82.707,82.731,172499995.0
2005-02-28 12:51:00,82.721,82.743,82.71,82.729,208800000.0
2005-02-28 12:52:00,82.689,82.725,82.688,82.721,190900001.0
2005-02-28 12:53:00,82.717,82.737,82.67,82.67,176799999.0
2005-02-28 12:54:00,82.674,82.72,82.668,82.695,240400001.0
2005-02-28 12:55:00,82.696,82.718,82.684,82.705,178500002.0
2005-02-28 12:56:00,82.709,82.716,82.678,82.678,217600000.0
2005-02-28 12:57:00,82.666,82.701,82.666,82.678,165100000.0
2005-02-28 12:58:00,82.718,82.732,82.712,82.719,117599999.0
2005-02-28 12:59:00,82.705,82.728,82.703,82.727,198199999.0
2005-02-28 13:00:00,82.711,82.747,82.71,82.747,144699997.0
2005-02-28 13:01:00,82.701,82.739,82.7,82.736,109700000.0
2005-02-28 13:02:00,82.725,82.758,82.719,82.736,98900000.0
2005-02-28 13:03:00,82.74,82.761,82.708,82.738,224200002.0
2005-02-28 13:04:00,82.733,82.763,82.727,82.735,244600002.0
2005-02-28 13:05:00,82.754,82.754,82.719,82.719,148000000.0
2005-02-28 13:06:00,82.748,82.76,82.733,82.743,222600000.0
2005-02-28 13:07:00,82.744,82.754,82.718,82.748,166600002.0
2005-02-28 13:08:00,82.745,82.779,82.711,82.756,154099998.0
2005-02-28 13:09:00,82.761,82.777,82.745,82.753,239700003.0
2005-02-28 13:10:00,82.735,82.778,82.735,82.749,159900001.0
2005-02-28 13:11:00,82.72,82.758,82.701,82.749,154599999.0
2005-02-28 13:12:00,82.754,82.76,82.736,82.736,187099995.0
2005-02-28 13:13:00,82.759,82.759,82.721,82.73,136999999.0
2005-02-28 13:14:00,82.728,82.744,82.706,82.732,180899998.0
2005-02-28 13:15:00,82.723,82.732,82.702,82.711,260199996.0
2005-02-28 13:16:00,82.72,82.75,82.706,82.72,285399999.0
2005-02-28 13:17:00,82.712,82.743,82.696,82.726,267400000.0
2005-02-28 13:18:00,82.724,82.754,82.72,82.754,201799997.0
2005-02-28 13:19:00,82.739,82.757,82.717,82.732,264299999.0
2005-02-28 13:20:00,82.732,82.741,82.704,82.726,222700000.0
2005-02-28 13:21:00,82.726,82.758,82.711,82.748,182300000.0
2005-02-28 13:22:00,82.756,82.756,82.729,82.73,83500000.0
2005-02-28 13:23:00,82.733,82.763,82.719,82.741,127300000.0
2005-02-28 13:24:00,82.746,82.756,82.716,82.716,218100002.0
2005-02-28 13:25:00,82.724,82.755,82.71,82.739,185799999.0
2005-02-28 13:26:00,82.723,82.752,82.713,82.741,268099999.0
2005-02-28 13:27:00,82.76,82.767,82.708,82.708,240800000.0
2005-02-28 13:28:00,82.72,82.772,82.72,82.72,309199999.0
2005-02-28 13:29:00,82.703,82.74,82.698,82.74,117700000.0
2005-02-28 13:30:00,82.719,82.746,82.707,82.745,147999997.0
2005-02-28 13:31:00,82.718,82.737,82.693,82.711,282900002.0
2005-02-28 13:32:00,82.716,82.74,82.71,82.722,111200000.0
2005-02-28 13:33:00,82.704,82.738,82.702,82.727,151000000.0
2005-02-28 13:34:00,82.684,82.709,82.681,82.695,153399998.0
2005-02-28 13:35:00,82.69,82.701,82.661,82.686,176599999.0
2005-02-28 13:36:00,82.67,82.694,82.663,82.694,315599999.0
2005-02-28 13:37:00,82.69,82.702,82.659,82.663,306999997.0
2005-02-28 13:38:00,82.677,82.699,82.657,82.657,185099996.0
2005-02-28 13:39:00,82.643,82.661,82.612,82.635,127300002.0
2005-02-28 13:40:00,82.616,82.655,82.603,82.645,191000001.0
2005-02-28 13:41:00,82.646,82.669,82.617,82.63,174400001.0
2005-02-28 13:42:00,82.635,82.655,82.626,82.648,251299995.0
2005-02-28 13:43:00,82.654,82.675,82.633,82.648,184900001.0
2005-02-28 13:44:00,82.662,82.684,82.65,82.668,233199996.0
2005-02-28 13:45:00,82.677,82.684,82.644,82.666,276199999.0
2005-02-28 13:46:00,82.681,82.681,82.645,82.673,266399996.0
2005-02-28 13:47:00,82.666,82.69,82.657,82.667,180400000.0
2005-02-28 13:48:00,82.675,82.691,82.639,82.653,308499999.0
2005-02-28 13:49:00,82.633,82.66,82.624,82.66,192999998.0
2005-02-28 13:50:00,82.618,82.649,82.616,82.635,168199998.0
2005-02-28 13:51:00,82.673,82.677,82.641,82.666,306200000.0
2005-02-28 13:52:00,82.619,82.661,82.609,82.629,209800002.0
2005-02-28 13:53:00,82.601,82.622,82.577,82.599,128000002.0
2005-02-28 13:54:00,82.599,82.621,82.596,82.608,217899998.0
2005-02-28 13:55:00,82.579,82.602,82.576,82.595,290200003.0
2005-02-28 13:56:00,82.594,82.595,82.562,82.575,189999997.0
2005-02-28 13:57:00,82.566,82.592,82.561,82.585,170499998.0
2005-02-28 13:58:00,82.584,82.59,82.557,82.559,178699999.0
2005-02-28 13:59:00,82.553,82.595,82.544,82.589,145600001.0
2005-02-28 14:00:00,82.57,82.586,82.555,82.574,173400001.0
2005-02-28 14:01:00,82.567,82.581,82.546,82.559,225299997.0
2005-02-28 14:02:00,82.538,82.576,82.535,82.576,177999998.0
2005-02-28 14:03:00,82.53,82.56,82.53,82.551,172000000.0
2005-02-28 14:04:00,82.564,82.567,82.542,82.554,235500003.0
2005-02-28 14:05:00,82.549,82.553,82.522,82.526,126600000.0
2005-02-28 14:06:00,82.519,82.58,82.519,82.554,191599996.0
2005-02-28 14:07:00,82.541,82.57,82.534,82.549,207299999.0
2005-02-28 14:08:00,82.528,82.551,82.51,82.522,164400001.0
2005-02-28 14:09:00,82.522,82.559,82.509,82.529,239699998.0
2005-02-28 14:10:00,82.511,82.548,82.511,82.52,233199999.0
2005-02-28 14:11:00,82.527,82.538,82.503,82.512,242199995.0
2005-02-28 14:12:00,82.508,82.532,82.502,82.526,181299999.0
2005-02-28 14:13:00,82.515,82.536,82.509,82.522,235300001.0
2005-02-28 14:14:00,82.495,82.525,82.482,82.491,194700000.0
2005-02-28 14:15:00,82.493,82.508,82.474,82.49,218300000.0
2005-02-28 14:16:00,82.508,82.528,82.498,82.508,234099996.0
2005-02-28 14:17:00,82.529,82.547,82.508,82.514,198199999.0
2005-02-28 14:18:00,82.496,82.524,82.462,82.477,110900000.0
2005-02-28 14:19:00,82.476,82.51,82.471,82.51,225000001.0
2005-02-28 14:20:00,82.5,82.517,82.49,82.506,208000002.0
2005-02-28 14:21:00,82.494,82.512,82.483,82.499,102600000.0
2005-02-28 14:22:00,82.494,82.537,82.494,82.533,160700001.0
2005-02-28 14:23:00,82.521,82.551,82.518,82.54,147800002.0
2005-02-28 14:24:00,82.564,82.564,82.54,82.546,194800000.0
2005-02-28 14:25:00,82.532,82.562,82.532,82.556,110299999.0
2005-02-28 14:26:00,82.538,82.56,82.52,82.54,140399999.0
2005-02-28 14:27:00,82.529,82.529,82.497,82.497,146400000.0
2005-02-28 14:28:00,82.498,82.538,82.481,82.516,143800001.0
2005-02-28 14:29:00,82.541,82.565,82.537,82.55,190000000.0
2005-02-28 14:30:00,82.532,82.551,82.512,82.543,293699999.0
2005-02-28 14:31:00,82.542,82.562,82.529,82.544,207600002.0
2005-02-28 14:32:00,82.547,82.557,82.537,82.541,147900002.0
2005-02-28 14:33:00,82.536,82.561,82.523,82.542,166800001.0
2005-02-28 14:34:00,82.547,82.555,82.522,82.533,159099997.0
2005-02-28 14:35:00,82.538,82.538,82.512,82.513,100300000.0
2005-02-28 14:36:00,82.5,82.532,82.5,82.531,87000000.0
2005-02-28 14:37:00,82.515,82.545,82.513,82.532,166500000.0
2005-02-28 14:38:00,82.515,82.542,82.51,82.529,152100001.0
2005-02-28 14:39:00,82.507,82.537,82.503,82.537,150500000.0
2005-02-28 14:40:00,82.511,82.544,82.499,82.53,204000002.0
2005-02-28 14:41:00,82.519,82.541,82.467,82.522,143400000.0
2005-02-28 14:42:00,82.511,82.53,82.5,82.527,236500000.0
2005-02-28 14:43:00,82.54,82.56,82.534,82.534,158400000.0
2005-02-28 14:44:00,82.538,82.557,82.521,82.538,174699999.0
2005-02-28 14:45:00,82.546,82.568,82.522,82.535,196200000.0
2005-02-28 14:46:00,82.515,82.552,82.515,82.552,149699998.0
2005-02-28 14:47:00,82.531,82.578,82.531,82.559,173200000.0
2005-02-28 14:48:00,82.554,82.573,82.535,82.535,118400000.0
2005-02-28 14:49:00,82.553,82.567,82.529,82.529,125299998.0
2005-02-28 14:50:00,82.542,82.542,82.501,82.513,129600000.0
2005-02-28 14:51:00,82.515,82.533,82.497,82.497,98900000.0
2005-02-28 14:52:00,82.523,82.555,82.501,82.555,138400000.0
2005-02-28 14:53:00,82.548,82.548,82.504,82.512,252500001.0
2005-02-28 14:54:00,82.512,82.539,82.508,82.521,133300001.0
2005-02-28 14:55:00,82.567,82.569,82.53,82.539,159599998.0
2005-02-28 14:56:00,82.561,82.568,82.531,82.531,115599998.0
2005-02-28 14:57:00,82.525,82.554,82.515,82.543,97099999.0
2005-02-28 14:58:00,82.524,82.558,82.516,82.539,168799997.0
2005-02-28 14:59:00,82.552,82.567,82.528,82.555,137000000.0
2005-02-28 15:00:00,82.545,82.581,82.545,82.567,220599997.0
2005-02-28 15:01:00,82.54,82.588,82.534,82.588,240900001.0
2005-02-28 15:02:00,82.557,82.592,82.557,82.572,146500001.0
2005-02-28 15:03:00,82.572,82.591,82.545,82.545,110599998.0
2005-02-28 15:04:00,82.532,82.557,82.532,82.552,155900000.0
2005-02-28 15:05:00,82.547,82.559,82.533,82.552,161800003.0
2005-02-28 15:06:00,82.555,82.555,82.515,82.528,192400000.0
2005-02-28 15:07:00,82.53,82.562,82.502,82.542,151000000.0
2005-02-28 15:08:00,82.531,82.557,82.525,82.538,270100000.0
2005-02-28 15:09:00,82.506,82.537,82.479,82.498,231099996.0
2005-02-28 15:10:00,82.523,82.535,82.494,82.535,200300000.0
2005-02-28 15:11:00,82.527,82.542,82.507,82.535,101100000.0
2005-02-28 15:12:00,82.5,82.568,82.5,82.529,234499999.0
2005-02-28 15:13:00,82.518,82.537,82.502,82.51,229700001.0
2005-02-28 15:14:00,82.518,82.539,82.5,82.528,224799999.0
2005-02-28 15:15:00,82.52,82.551,82.519,82.551,160500001.0
2005-02-28 15:16:00,82.546,82.566,82.536,82.542,177200001.0
2005-02-28 15:17:00,82.557,82.565,82.51,82.525,128899999.0
2005-02-28 15:18:00,82.516,82.549,82.516,82.525,187399997.0
2005-02-28 15:19:00,82.524,82.531,82.496,82.505,325500001.0
2005-02-28 15:20:00,82.517,82.526,82.488,82.51,122999999.0
2005-02-28 15:21:00,82.53,82.533,82.5,82.518,174499996.0
2005-02-28 15:22:00,82.496,82.536,82.496,82.524,197300000.0
2005-02-28 15:23:00,82.53,82.532,82.512,82.516,111800002.0
2005-02-28 15:24:00,82.521,82.54,82.509,82.531,243200005.0
2005-02-28 15:25:00,82.527,82.566,82.522,82.566,113699999.0
2005-02-28 15:26:00,82.549,82.579,82.549,82.577,212200001.0
2005-02-28 15:27:00,82.558,82.588,82.552,82.571,206699999.0
2005-02-28 15:28:00,82.555,82.577,82.552,82.57,128099999.0
2005-02-28 15:29:00,82.589,82.594,82.561,82.585,208400000.0
2005-02-28 15:30:00,82.581,82.611,82.566,82.597,116000000.0
2005-02-28 15:31:00,82.599,82.622,82.597,82.614,205200001.0
2005-02-28 15:32:00,82.582,82.616,82.581,82.61,137600001.0
2005-02-28 15:33:00,82.599,82.618,82.557,82.576,83300000.0
2005-02-28 15:34:00,82.564,82.585,82.548,82.56,240300002.0
2005-02-28 15:35:00,82.542,82.564,82.531,82.552,214899998.0
2005-02-28 15:36:00,82.564,82.567,82.531,82.531,197999998.0
2005-02-28 15:37:00,82.535,82.56,82.526,82.551,102100000.0
2005-02-28 15:38:00,82.537,82.564,82.527,82.556,123799999.0
2005-02-28 15:39:00,82.541,82.577,82.541,82.569,169699998.0
2005-02-28 15:40:00,82.574,82.583,82.527,82.56,226499999.0
2005-02-28 15:41:00,82.547,82.592,82.547,82.592,216399998.0
2005-02-28 15:42:00,82.581,82.589,82.557,82.57,60600000.0
2005-02-28 15:43:00,82.585,82.599,82.566,82.572,209300002.0
2005-02-28 15:44:00,82.59,82.59,82.536,82.536,200599998.0
2005-02-28 15:45:00,82.564,82.564,82.517,82.517,236099996.0
2005-02-28 15:46:00,82.526,82.56,82.523,82.535,221000000.0
2005-02-28 15:47:00,82.542,82.553,82.512,82.52,204400001.0
2005-02-28 15:48:00,82.514,82.527,82.492,82.503,258400001.0
2005-02-28 15:49:00,82.515,82.558,82.515,82.53,159600000.0
2005-02-28 15:50:00,82.524,82.537,82.498,82.521,174700005.0
2005-02-28 15:51:00,82.532,82.568,82.532,82.564,128900002.0
2005-02-28 15:52:00,82.547,82.575,82.538,82.559,161900001.0
2005-02-28 15:53:00,82.551,82.581,82.542,82.554,138799998.0
2005-02-28 15:54:00,82.544,82.592,82.544,82.589,176699999.0
2005-02-28 15:55:00,82.585,82.589,82.557,82.557,240300002.0
2005-02-28 15:56:00,82.588,82.591,82.562,82.566,197499997.0
2005-02-28 15:57:00,82.554,82.577,82.545,82.57,173900001.0
2005-02-28 15:58:00,82.574,82.583,82.553,82.553,303300003.0
2005-02-28 15:59:00,82.592,82.597,82.551,82.551,124999998.0
2005-02-28 16:00:00,82.548,82.574,82.546,82.574,195099998.0
2005-02-28 16:01:00,82.56,82.588,82.559,82.579,104899998.0
2005-02-28 16:02:00,82.572,82.603,82.566,82.603,178600000.0
2005-02-28 16:03:00,82.628,82.628,82.586,82.602,107699999.0
2005-02-28 16:04:00,82.622,82.639,82.587,82.606,166100001.0
2005-02-28 16:05:00,82.608,82.63,82.587,82.591,140299998.0
2005-02-28 16:06:00,82.585,82.596,82.565,82.573,188999996.0
2005-02-28 16:07:00,82.577,82.598,82.571,82.597,146100000.0
2005-02-28 16:08:00,82.575,82.609,82.575,82.592,231699998.0
2005-02-28 16:09:00,82.622,82.659,82.616,82.635,170700000.0
2005-02-28 16:10:00,82.642,82.65,82.625,82.626,159599998.0
2005-02-28 16:11:00,82.604,82.613,82.575,82.585,153000002.0
2005-02-28 16:12:00,82.604,82.619,82.557,82.612,217199999.0
2005-02-28 16:13:00,82.61,82.622,82.597,82.609,70999999.0
2005-02-28 16:14:00,82.592,82.615,82.566,82.574,204199997.0
2005-02-28 16:15:00,82.581,82.623,82.575,82.575,172599998.0
2005-02-28 16:16:00,82.574,82.593,82.552,82.583,170999999.0
2005-02-28 16:17:00,82.589,82.598,82.554,82.585,245399995.0
2005-02-28 16:18:00,82.614,82.619,82.589,82.619,126799998.0
2005-02-28 16:19:00,82.621,82.634,82.602,82.611,79300000.0
2005-02-28 16:20:00,82.607,82.633,82.599,82.633,231800001.0
2005-02-28 16:21:00,82.648,82.648,82.602,82.602,195999999.0
2005-02-28 16:22:00,82.604,82.627,82.578,82.59,201100001.0
2005-02-28 16:23:00,82.592,82.593,82.569,82.569,191199998.0
2005-02-28 16:24:00,82.595,82.604,82.573,82.573,184899997.0
2005-02-28 16:25:00,82.592,82.617,82.581,82.598,126799998.0
2005-02-28 16:26:00,82.591,82.61,82.565,82.592,178399999.0
2005-02-28 16:27:00,82.593,82.603,82.564,82.587,194200000.0
2005-02-28 16:28:00,82.586,82.61,82.581,82.592,97900000.0
2005-02-28 16:29:00,82.575,82.601,82.572,82.59,109199999.0
2005-02-28 16:30:00,82.58,82.595,82.55,82.58,222999999.0
2005-02-28 16:31:00,82.575,82.623,82.575,82.607,150500001.0
2005-02-28 16:32:00,82.605,82.638,82.598,82.628,215999997.0
2005-02-28 16:33:00,82.605,82.622,82.599,82.62,195899997.0
2005-02-28 16:34:00,82.642,82.653,82.625,82.632,153699999.0
2005-02-28 16:35:00,82.616,82.636,82.612,82.636,173800003.0
2005-02-28 16:36:00,82.615,82.653,82.615,82.634,220500002.0
2005-02-28 16:37:00,82.66,82.66,82.632,82.637,142000000.0
2005-02-28 16:38:00,82.638,82.671,82.636,82.671,207499998.0
2005-02-28 16:39:00,82.691,82.691,82.654,82.654,246599999.0
2005-02-28 16:40:00,82.662,82.683,82.646,82.663,178399996.0
2005-02-28 16:41:00,82.653,82.68,82.643,82.68,223099996.0
2005-02-28 16:42:00,82.665,82.7,82.665,82.679,264000002.0
2005-02-28 16:43:00,82.668,82.668,82.638,82.65,109899999.0
2005-02-28 16:44:00,82.644,82.666,82.637,82.645,135600001.0
2005-02-28 16:45:00,82.62,82.648,82.611,82.625,248200001.0
2005-02-28 16:46:00,82.615,82.638,82.605,82.63,192100001.0
2005-02-28 16:47:00,82.62,82.643,82.619,82.643,90300003.0
2005-02-28 16:48:00,82.652,82.652,82.611,82.611,234899999.0
2005-02-28 16:49:00,82.612,82.627,82.593,82.593,199300001.0
2005-02-28 16:50:00,82.597,82.624,82.582,82.623,172199998.0
2005-02-28 16:51:00,82.596,82.626,82.596,82.625,194900002.0
2005-02-28 16:52:00,82.624,82.651,82.602,82.617,279500004.0
2005-02-28 16:53:00,82.617,82.635,82.603,82.605,222700003.0
2005-02-28 16:54:00,82.605,82.635,82.599,82.613,223100001.0
2005-02-28 16:55:00,82.63,82.651,82.608,82.608,192900000.0
2005-02-28 16:56:00,82.619,82.64,82.605,82.622,84800002.0
2005-02-28 16:57:00,82.631,82.672,82.62,82.655,147300001.0
2005-02-28 16:58:00,82.647,82.658,82.613,82.634,252000003.0
2005-02-28 16:59:00,82.625,82.64,82.607,82.613,202600003.0
2005-02-28 17:00:00,82.652,82.676,82.649,82.652,168299998.0
2005-02-28 17:01:00,82.634,82.634,82.568,82.568,261999997.0
2005-02-28 17:02:00,82.567,82.602,82.561,82.58,147499999.0
2005-02-28 17:03:00,82.594,82.661,82.573,82.58,277500001.0
2005-02-28 17:04:00,82.603,82.61,82.578,82.578,117000000.0
2005-02-28 17:05:00,82.602,82.638,82.594,82.608,85099999.0
2005-02-28 17:06:00,82.615,82.633,82.591,82.602,102800000.0
2005-02-28 17:07:00,82.625,82.63,82.6,82.6,94600000.0
2005-02-28 17:08:00,82.602,82.613,82.582,82.592,186900002.0
2005-02-28 17:09:00,82.593,82.603,82.571,82.571,139400000.0
2005-02-28 17:10:00,82.59,82.605,82.576,82.588,92700000.0
2005-02-28 17:11:00,82.574,82.601,82.569,82.581,304899999.0
2005-02-28 17:12:00,82.603,82.64,82.603,82.64,224199996.0
2005-02-28 17:13:00,82.607,82.629,82.594,82.621,217299997.0
2005-02-28 17:14:00,82.633,82.633,82.6,82.609,188699996.0
2005-02-28 17:15:00,82.619,82.65,82.616,82.65,281499999.0
2005-02-28 17:16:00,82.633,82.651,82.606,82.614,155200002.0
2005-02-28 17:17:00,82.64,82.649,82.602,82.602,270900000.0
2005-02-28 17:18:00,82.617,82.628,82.596,82.607,190299999.0
2005-02-28 17:19:00,82.605,82.618,82.585,82.585,107900000.0
2005-02-28 17:20:00,82.614,82.638,82.601,82.621,142800000.0
2005-02-28 17:21:00,82.629,82.647,82.612,82.633,222499997.0
2005-02-28 17:22:00,82.614,82.628,82.602,82.618,141900000.0
2005-02-28 17:23:00,82.612,82.62,82.585,82.605,200699998.0
2005-02-28 17:24:00,82.588,82.634,82.584,82.613,262999999.0
2005-02-28 17:25:00,82.604,82.633,82.598,82.615,273100000.0
2005-02-28 17:26:00,82.595,82.624,82.595,82.623,305999997.0
2005-02-28 17:27:00,82.623,82.646,82.623,82.644,113600000.0
2005-02-28 17:28:00,82.632,82.648,82.621,82.623,98200000.0
2005-02-28 17:29:00,82.629,82.663,82.613,82.646,134000000.0
2005-02-28 17:30:00,82.65,82.682,82.639,82.665,194100000.0
2005-02-28 17:31:00,82.647,82.675,82.644,82.668,195099999.0
2005-02-28 17:32:00,82.668,82.69,82.651,82.664,256399999.0
2005-02-28 17:33:00,82.649,82.679,82.634,82.673,231399997.0
2005-02-28 17:34:00,82.658,82.679,82.653,82.661,156700000.0
2005-02-28 17:35:00,82.665,82.677,82.645,82.66,210800002.0
2005-02-28 17:36:00,82.68,82.704,82.664,82.704,213200000.0
2005-02-28 17:37:00,82.683,82.703,82.682,82.692,218600004.0
2005-02-28 17:38:00,82.7,82.707,82.674,82.684,208399998.0
2005-02-28 17:39:00,82.67,82.701,82.669,82.669,305399998.0
2005-02-28 17:40:00,82.669,82.692,82.666,82.692,136199997.0
2005-02-28 17:41:00,82.677,82.689,82.654,82.68,244099998.0
2005-02-28 17:42:00,82.684,82.684,82.66,82.665,174100001.0
2005-02-28 17:43:00,82.667,82.685,82.652,82.685,124899998.0
2005-02-28 17:44:00,82.675,82.705,82.661,82.689,284899998.0
2005-02-28 17:45:00,82.664,82.699,82.664,82.678,146099999.0
2005-02-28 17:46:00,82.676,82.69,82.661,82.673,238899998.0
2005-02-28 17:47:00,82.645,82.669,82.63,82.651,218499999.0
2005-02-28 17:48:00,82.625,82.644,82.621,82.636,144600002.0
2005-02-28 17:49:00,82.643,82.669,82.633,82.649,119999999.0
2005-02-28 17:50:00,82.657,82.697,82.657,82.688,177499998.0
2005-02-28 17:51:00,82.673,82.69,82.658,82.676,215700002.0
2005-02-28 17:52:00,82.682,82.682,82.656,82.66,132700000.0
2005-02-28 17:53:00,82.687,82.699,82.656,82.679,178400000.0
2005-02-28 17:54:00,82.716,82.727,82.688,82.708,155600001.0
2005-02-28 17:55:00,82.718,82.742,82.703,82.715,265100002.0
2005-02-28 17:56:00,82.713,82.745,82.705,82.737,127700001.0
2005-02-28 17:57:00,82.71,82.756,82.71,82.756,115200000.0
2005-02-28 17:58:00,82.741,82.766,82.732,82.75,169499999.0
2005-02-28 17:59:00,82.752,82.758,82.698,82.734,197100001.0
2005-02-28 18:00:00,82.739,82.745,82.703,82.713,249300002.0
2005-02-28 18:01:00,82.747,82.747,82.683,82.698,1207600002.0
2005-02-28 18:02:00,82.72,82.722,82.672,82.672,1981799988.0
2005-02-28 18:03:00,82.663,82.709,82.661,82.665,2058299987.0
2005-02-28 18:04:00,82.668,82.682,82.638,82.655,1649699989.0
2005-02-28 18:05:00,82.81,82.81,82.76,82.79,1598499995.0
2005-02-28 18:06:00,82.654,82.696,82.653,82.676,1598499995.0
2005-02-28 18:07:00,82.681,82.731,82.681,82.699,2045999986.0
2005-02-28 18:08:00,82.8,82.82,82.79,82.8,1734200000.0
2005-02-28 18:09:00,82.701,82.733,82.693,82.707,1734200000.0
2005-02-28 18:10:00,82.693,82.74,82.693,82.74,1980699999.0
2005-02-28 18:11:00,82.73,82.751,82.689,82.702,919399996.0
2005-02-28 18:12:00,82.708,82.748,82.708,82.748,1150400000.0
2005-02-28 18:13:00,82.715,82.761,82.715,82.745,1531700005.0
2005-02-28 18:14:00,82.745,82.768,82.724,82.754,1578300010.0
2005-02-28 18:15:00,82.733,82.762,82.721,82.743,2057099994.0
2005-02-28 18:16:00,82.79,82.85,82.74,82.74,697800001.0
2005-02-28 18:17:00,82.713,82.748,82.698,82.721,697800001.0
2005-02-28 18:18:00,82.717,82.737,82.693,82.718,1205499995.0
2005-02-28 18:19:00,82.71,82.739,82.694,82.71,1760300014.0
2005-02-28 18:20:00,82.728,82.742,82.709,82.724,1608799992.0
2005-02-28 18:21:00,82.729,82.752,82.699,82.735,1501999995.0
2005-02-28 18:22:00,82.727,82.75,82.712,82.712,1745899989.0
2005-02-28 18:23:00,82.72,82.85,82.7,82.85,1815299994.0
2005-02-28 18:24:00,82.739,82.755,82.706,82.72,1815299994.0
2005-02-28 18:25:00,82.732,82.748,82.705,82.714,2062599999.0
2005-02-28 18:26:00,82.733,82.748,82.708,82.721,1706299986.0
2005-02-28 18:27:00,82.717,82.77,82.717,82.734,1165299999.0
2005-02-28 18:28:00,82.739,82.759,82.715,82.731,1150099997.0
2005-02-28 18:29:00,82.748,82.784,82.708,82.753,1259700015.0
2005-02-28 18:30:00,82.798,82.829,82.782,82.793,725999998.0
2005-02-28 18:31:00,82.779,82.806,82.769,82.783,1176000001.0
2005-02-28 18:32:00,82.735,82.761,82.717,82.728,1785800005.0
2005-02-28 18:33:00,82.741,82.77,82.728,82.754,2071299991.0
2005-02-28 18:34:00,82.742,82.782,82.73,82.74,1735399997.0
2005-02-28 18:35:00,82.73,82.754,82.713,82.742,1483499994.0
2005-02-28 18:36:00,82.729,82.755,82.714,82.729,1772900004.0
2005-02-28 18:37:00,82.753,82.784,82.74,82.753,1017299993.0
2005-02-28 18:38:00,82.759,82.774,82.734,82.745,792000004.0
2005-02-28 18:39:00,82.733,82.768,82.729,82.746,373099999.0
2005-02-28 18:40:00,82.721,82.761,82.712,82.751,708900002.0
2005-02-28 18:41:00,82.748,82.759,82.708,82.715,880800001.0
2005-02-28 18:42:00,82.721,82.734,82.689,82.712,812100002.0
2005-02-28 18:43:00,82.727,82.744,82.688,82.715,1354699997.0
2005-02-28 18:44:00,82.698,82.731,82.676,82.695,854800000.0
2005-02-28 18:45:00,82.693,82.731,82.693,82.718,1040299997.0
2005-02-28 18:46:00,82.716,82.727,82.694,82.71,662299991.0
2005-02-28 18:47:00,82.719,82.747,82.699,82.728,535300000.0
2005-02-28 18:48:00,82.688,82.73,82.688,82.715,616200000.0
2005-02-28 18:49:00,82.708,82.731,82.7,82.716,932200000.0
2005-02-28 18:50:00,82.713,82.73,82.692,82.727,1037799993.0
2005-02-28 18:51:00,82.715,82.731,82.693,82.704,385899998.0
2005-02-28 18:52:00,82.715,82.739,82.708,82.726,869999998.0
2005-02-28 18:53:00,82.712,82.742,82.701,82.723,865099998.0
2005-02-28 18:54:00,82.725,82.756,82.724,82.753,866599995.0
2005-02-28 18:55:00,82.736,82.741,82.698,82.721,870299995.0
2005-02-28 18:56:00,82.722,82.743,82.703,82.71,628699997.0
2005-02-28 18:57:00,82.725,82.736,82.676,82.719,496800001.0
2005-02-28 18:58:00,82.7,82.736,82.68,82.716,1200799998.0
2005-02-28 18:59:00,82.738,82.757,82.714,82.714,828700002.0
2005-02-28 19:00:00,82.712,82.743,82.701,82.717,732299998.0
2005-02-28 19:01:00,82.717,82.752,82.685,82.735,568099995.0
2005-02-28 19:02:00,82.737,82.765,82.722,82.754,253900003.0
2005-02-28 19:03:00,82.738,82.76,82.719,82.76,604600004.0
2005-02-28 19:04:00,82.751,82.765,82.717,82.74,706599996.0
2005-02-28 19:05:00,82.758,82.774,82.722,82.756,441599999.0
2005-02-28 19:06:00,82.77,82.794,82.752,82.752,467799999.0
2005-02-28 19:07:00,82.746,82.782,82.746,82.765,1115000004.0
2005-02-28 19:08:00,82.761,82.779,82.725,82.742,787299996.0
2005-02-28 19:09:00,82.788,82.805,82.764,82.764,567899999.0
2005-02-28 19:10:00,82.788,82.802,82.771,82.776,547000002.0
2005-02-28 19:11:00,82.774,82.808,82.774,82.808,181399998.0
2005-02-28 19:12:00,82.797,82.809,82.77,82.774,355800001.0
2005-02-28 19:13:00,82.78,82.799,82.752,82.788,591900002.0
2005-02-28 19:14:00,82.777,82.794,82.754,82.757,456999999.0
2005-02-28 19:15:00,82.773,82.798,82.739,82.747,664499994.0
2005-02-28 19:16:00,82.736,82.778,82.723,82.749,255100000.0
2005-02-28 19:17:00,82.773,82.775,82.741,82.756,612799995.0
2005-02-28 19:18:00,82.719,82.734,82.688,82.698,517200007.0
2005-02-28 19:19:00,82.694,82.731,82.679,82.703,624899999.0
2005-02-28 19:20:00,82.705,82.73,82.683,82.708,408399997.0
2005-02-28 19:21:00,82.713,82.734,82.679,82.688,268099999.0
2005-02-28 19:22:00,82.704,82.776,82.683,82.776,312100000.0
2005-02-28 19:23:00,82.679,82.716,82.656,82.687,1982500000.0
2005-02-28 19:24:00,82.662,82.697,82.662,82.697,682099999.0
2005-02-28 19:25:00,82.711,82.737,82.701,82.703,866300003.0
2005-02-28 19:26:00,82.7,82.73,82.691,82.709,1206199989.0
2005-02-28 19:27:00,82.685,82.708,82.664,82.674,1139099994.0
2005-02-28 19:28:00,82.694,82.716,82.668,82.693,571299999.0
2005-02-28 19:29:00,82.694,82.727,82.689,82.721,638899995.0
2005-02-28 19:30:00,82.689,82.743,82.687,82.719,912600006.0
2005-02-28 19:31:00,82.688,82.736,82.675,82.7,544099997.0
2005-02-28 19:32:00,82.754,82.754,82.7,82.712,859699993.0
2005-02-28 19:33:00,82.707,82.733,82.687,82.733,679600002.0
2005-02-28 19:34:00,82.717,82.75,82.695,82.728,841100000.0
2005-02-28 19:35:00,82.727,82.756,82.71,82.746,706300003.0
2005-02-28 19:36:00,82.707,82.76,82.707,82.749,414499999.0
2005-02-28 19:37:00,82.738,82.756,82.731,82.75,185700001.0
2005-02-28 19:38:00,82.753,82.758,82.728,82.744,917900003.0
2005-02-28 19:39:00,82.733,82.768,82.728,82.747,920999994.0
2005-02-28 19:40:00,82.719,82.765,82.718,82.734,577099996.0
2005-02-28 19:41:00,82.757,82.757,82.72,82.742,945699989.0
2005-02-28 19:42:00,82.762,82.766,82.725,82.734,571099996.0
2005-02-28 19:43:00,82.768,82.792,82.741,82.759,318100002.0
2005-02-28 19:44:00,82.788,82.799,82.747,82.747,520199996.0
2005-02-28 19:45:00,82.752,82.775,82.737,82.761,390799998.0
2005-02-28 19:46:00,82.747,82.754,82.72,82.72,469700000.0
2005-02-28 19:47:00,82.736,82.742,82.693,82.693,240300001.0
2005-02-28 19:48:00,82.69,82.729,82.669,82.688,934200000.0
2005-02-28 19:49:00,82.675,82.689,82.645,82.684,558400004.0
2005-02-28 19:50:00,82.708,82.72,82.689,82.704,466299998.0
2005-02-28 19:51:00,82.684,82.728,82.684,82.698,217400000.0
2005-02-28 19:52:00,82.702,82.73,82.675,82.73,394799998.0
2005-02-28 19:53:00,82.708,82.725,82.682,82.721,705599998.0
2005-02-28 19:54:00,82.698,82.727,82.681,82.681,908799994.0
2005-02-28 19:55:00,82.687,82.727,82.676,82.705,454099999.0
2005-02-28 19:56:00,82.698,82.737,82.698,82.715,479699997.0
2005-02-28 19:57:00,82.724,82.733,82.688,82.708,365199997.0
2005-02-28 19:58:00,82.713,82.724,82.691,82.695,824600003.0
2005-02-28 19:59:00,82.702,82.737,82.692,82.718,806900004.0
2005-02-28 20:00:00,82.741,82.758,82.724,82.737,289699998.0
2005-02-28 20:01:00,82.743,82.79,82.743,82.765,504700000.0
2005-02-28 20:02:00,82.777,82.806,82.76,82.784,663799999.0
2005-02-28 20:03:00,82.777,82.816,82.769,82.779,385800005.0
2005-02-28 20:04:00,82.795,82.825,82.749,82.798,220200000.0
2005-02-28 20:05:00,82.811,82.831,82.783,82.794,518000001.0
2005-02-28 20:06:00,82.815,82.832,82.799,82.811,953699999.0
2005-02-28 20:07:00,82.833,82.843,82.8,82.82,593500000.0
2005-02-28 20:08:00,82.825,82.846,82.793,82.834,428300000.0
2005-02-28 20:09:00,82.806,82.824,82.788,82.805,666499994.0
2005-02-28 20:10:00,82.794,82.825,82.794,82.82,768299998.0
2005-02-28 20:11:00,82.809,82.814,82.773,82.802,748300002.0
2005-02-28 20:12:00,82.809,82.819,82.778,82.783,1615099996.0
2005-02-28 20:13:00,82.813,82.817,82.775,82.785,568299999.0
2005-02-28 20:14:00,82.779,82.804,82.773,82.794,505399992.0
2005-02-28 20:15:00,82.819,82.819,82.781,82.806,745099999.0
2005-02-28 20:16:00,82.81,82.819,82.769,82.769,646900001.0
2005-02-28 20:17:00,82.797,82.818,82.752,82.762,340800001.0
2005-02-28 20:18:00,82.742,82.786,82.742,82.786,122000001.0
2005-02-28 20:19:00,82.773,82.796,82.735,82.735,253500000.0
2005-02-28 20:20:00,82.749,82.777,82.742,82.777,669099997.0
2005-02-28 20:21:00,82.746,82.773,82.736,82.759,487999998.0
2005-02-28 20:22:00,82.735,82.769,82.72,82.752,764300003.0
2005-02-28 20:23:00,82.733,82.761,82.706,82.734,590699998.0
2005-02-28 20:24:00,82.72,82.749,82.713,82.74,534700000.0
2005-02-28 20:25:00,82.728,82.75,82.712,82.73,660700004.0
2005-02-28 20:26:00,82.738,82.754,82.714,82.747,604100002.0
2005-02-28 20:27:00,82.75,82.75,82.721,82.723,362399996.0
2005-02-28 20:28:00,82.714,82.737,82.7,82.729,1185199999.0
2005-02-28 20:29:00,82.715,82.742,82.697,82.713,1640599992.0
2005-02-28 20:30:00,82.723,82.726,82.693,82.693,1493899999.0
2005-02-28 20:31:00,82.711,82.725,82.694,82.71,1078099985.0
2005-02-28 20:32:00,82.716,82.734,82.69,82.706,1127699995.0
2005-02-28 20:33:00,82.697,82.729,82.683,82.719,530299998.0
2005-02-28 20:34:00,82.71,82.726,82.697,82.703,355900002.0
2005-02-28 20:35:00,82.709,82.728,82.685,82.702,460000004.0
2005-02-28 20:36:00,82.723,82.726,82.689,82.702,582100000.0
2005-02-28 20:37:00,82.713,82.736,82.696,82.709,563099999.0
2005-02-28 20:38:00,82.728,82.73,82.681,82.709,1040300005.0
2005-02-28 20:39:00,82.704,82.72,82.679,82.681,493499994.0
2005-02-28 20:40:00,82.687,82.712,82.667,82.671,1254499997.0
2005-02-28 20:41:00,82.676,82.704,82.67,82.677,1033300003.0
2005-02-28 20:42:00,82.681,82.706,82.668,82.686,1076600001.0
2005-02-28 20:43:00,82.695,82.725,82.692,82.709,898900004.0
2005-02-28 20:44:00,82.711,82.723,82.691,82.696,747599997.0
2005-02-28 20:45:00,82.712,82.722,82.682,82.687,621700003.0
2005-02-28 20:46:00,82.686,82.693,82.655,82.662,626599998.0
2005-02-28 20:47:00,82.656,82.677,82.638,82.671,1006199995.0
2005-02-28 20:48:00,82.639,82.669,82.633,82.655,584299999.0
2005-02-28 20:49:00,82.666,82.689,82.648,82.664,571999996.0
2005-02-28 20:50:00,82.638,82.675,82.616,82.661,1018899993.0
2005-02-28 20:51:00,82.667,82.685,82.654,82.67,347800001.0
2005-02-28 20:52:00,82.645,82.684,82.642,82.675,352999997.0
2005-02-28 20:53:00,82.65,82.68,82.634,82.68,1176299997.0
2005-02-28 20:54:00,82.638,82.671,82.617,82.631,621700002.0
2005-02-28 20:55:00,82.625,82.652,82.617,82.64,1247199996.0
2005-02-28 20:56:00,82.624,82.665,82.607,82.643,806800001.0
2005-02-28 20:57:00,82.665,82.684,82.647,82.651,669499997.0
2005-02-28 20:58:00,82.632,82.668,82.629,82.647,1216999999.0
2005-02-28 20:59:00,82.672,82.688,82.645,82.688,1106100001.0
2005-02-28 21:00:00,82.685,82.697,82.66,82.687,1108799996.0
2005-02-28 21:01:00,82.663,82.684,82.639,82.664,1080700000.0
2005-02-28 21:02:00,82.66,82.694,82.66,82.684,513099999.0
2005-02-28 21:03:00,82.666,82.691,82.664,82.678,359099999.0
2005-02-28 21:04:00,82.675,82.712,82.647,82.67,404299995.0
2005-02-28 21:05:00,82.676,82.698,82.648,82.674,782299992.0
2005-02-28 21:06:00,82.688,82.716,82.686,82.698,543100001.0
2005-02-28 21:07:00,82.69,82.727,82.688,82.696,684599999.0
2005-02-28 21:08:00,82.68,82.713,82.665,82.675,804700004.0
2005-02-28 21:09:00,82.678,82.72,82.678,82.72,312999998.0
2005-02-28 21:10:00,82.721,82.721,82.68,82.686,668199994.0
2005-02-28 21:11:00,82.69,82.697,82.663,82.689,554700001.0
2005-02-28 21:12:00,82.663,82.699,82.653,82.668,201900001.0
2005-02-28 21:13:00,82.693,82.72,82.69,82.72,334700001.0
2005-02-28 21:14:00,82.693,82.723,82.684,82.688,778599998.0
2005-02-28 21:15:00,82.703,82.716,82.677,82.692,767199998.0
2005-02-28 21:16:00,82.652,82.715,82.652,82.715,988400000.0
2005-02-28 21:17:00,82.7,82.717,82.675,82.676,1091500002.0
2005-02-28 21:18:00,82.675,82.724,82.661,82.724,666699998.0
2005-02-28 21:19:00,82.705,82.721,82.68,82.69,725999993.0
2005-02-28 21:20:00,82.69,82.703,82.668,82.692,1063899999.0
2005-02-28 21:21:00,82.663,82.692,82.658,82.676,913299987.0
2005-02-28 21:22:00,82.656,82.699,82.656,82.682,885699992.0
2005-02-28 21:23:00,82.655,82.698,82.651,82.692,724399990.0
2005-02-28 21:24:00,82.627,82.676,82.627,82.658,843999993.0
2005-02-28 21:25:00,82.66,82.673,82.639,82.647,1221500001.0
2005-02-28 21:26:00,82.644,82.691,82.644,82.67,485900004.0
2005-02-28 21:27:00,82.681,82.681,82.644,82.662,465800000.0
2005-02-28 21:28:00,82.655,82.688,82.64,82.66,412900003.0
2005-02-28 21:29:00,82.685,82.708,82.663,82.685,639700002.0
2005-02-28 21:30:00,82.695,82.712,82.674,82.674,314499997.0
2005-02-28 21:31:00,82.703,82.72,82.679,82.692,355399995.0
2005-02-28 21:32:00,82.695,82.7,82.671,82.679,406099999.0
2005-02-28 21:33:00,82.693,82.711,82.68,82.705,575399998.0
2005-02-28 21:34:00,82.701,82.701,82.664,82.679,139599998.0
2005-02-28 21:35:00,82.676,82.697,82.669,82.688,407500002.0
2005-02-28 21:36:00,82.669,82.705,82.669,82.702,451200000.0
2005-02-28 21:37:00,82.676,82.698,82.666,82.692,661499997.0
2005-02-28 21:38:00,82.7,82.716,82.687,82.687,84400000.0
2005-02-28 21:39:00,82.69,82.711,82.674,82.705,375799997.0
2005-02-28 21:40:00,82.652,82.686,82.65,82.667,441899999.0
2005-02-28 21:41:00,82.685,82.7,82.655,82.668,350399998.0
2005-02-28 21:42:00,82.673,82.715,82.673,82.695,250900002.0
2005-02-28 21:43:00,82.686,82.715,82.681,82.692,312299998.0
2005-02-28 21:44:00,82.702,82.74,82.688,82.725,984999999.0
2005-02-28 21:45:00,82.719,82.759,82.699,82.759,499599996.0
2005-02-28 21:46:00,82.735,82.769,82.734,82.747,211299998.0
2005-02-28 21:47:00,82.734,82.762,82.719,82.744,428600001.0
2005-02-28 21:48:00,82.745,82.749,82.707,82.726,745799986.0
2005-02-28 21:49:00,82.731,82.751,82.713,82.73,287400000.0
2005-02-28 21:50:00,82.719,82.758,82.718,82.758,131800001.0
2005-02-28 21:51:00,82.745,82.77,82.731,82.752,476399998.0
2005-02-28 21:52:00,82.75,82.766,82.736,82.749,135399998.0
2005-02-28 21:53:00,82.761,82.795,82.74,82.788,586599993.0
2005-02-28 21:54:00,82.773,82.813,82.757,82.784,159399998.0
2005-02-28 21:55:00,82.777,82.798,82.77,82.788,181300001.0
2005-02-28 21:56:00,82.787,82.787,82.743,82.743,354600000.0
2005-02-28 21:57:00,82.779,82.783,82.735,82.755,167000001.0
2005-02-28 21:58:00,82.735,82.773,82.726,82.758,165299998.0
2005-02-28 21:59:00,82.779,82.829,82.778,82.812,369400003.0
2005-02-28 22:00:00,82.818,82.818,82.759,82.767,552300001.0
2005-02-28 22:01:00,82.753,82.775,82.729,82.771,611200001.0
2005-02-28 22:02:00,82.762,82.768,82.74,82.742,791299999.0
2005-02-28 22:03:00,82.719,82.761,82.714,82.732,443199998.0
2005-02-28 22:04:00,82.72,82.763,82.713,82.74,706299999.0
2005-02-28 22:05:00,82.715,82.76,82.715,82.746,126500000.0
2005-02-28 22:06:00,82.744,82.774,82.742,82.755,181600000.0
2005-02-28 22:07:00,82.743,82.764,82.732,82.756,325100000.0
2005-02-28 22:08:00,82.729,82.75,82.714,82.721,237599997.0
2005-02-28 22:09:00,82.738,82.752,82.715,82.715,104700000.0
2005-02-28 22:10:00,82.737,82.737,82.702,82.711,244200004.0
2005-02-28 22:11:00,82.747,82.748,82.699,82.699,330599999.0
2005-02-28 22:12:00,82.72,82.738,82.707,82.707,344899993.0
2005-02-28 22:13:00,82.71,82.739,82.695,82.702,393999996.0
2005-02-28 22:14:00,82.737,82.737,82.697,82.697,305399997.0
2005-02-28 22:15:00,82.722,82.739,82.709,82.719,154400000.0
2005-02-28 22:16:00,82.715,82.73,82.687,82.729,407799999.0
2005-02-28 22:17:00,82.687,82.722,82.687,82.701,271400001.0
2005-02-28 22:18:00,82.694,82.712,82.684,82.703,444899997.0
2005-02-28 22:19:00,82.691,82.721,82.689,82.721,248200002.0
2005-02-28 22:20:00,82.718,82.718,82.681,82.69,219900000.0
2005-02-28 22:21:00,82.71,82.731,82.698,82.731,249000000.0
2005-02-28 22:22:00,82.718,82.745,82.717,82.732,358499997.0
2005-02-28 22:23:00,82.702,82.736,82.697,82.71,492300003.0
2005-02-28 22:24:00,82.712,82.731,82.7,82.704,348500001.0
2005-02-28 22:25:00,82.724,82.755,82.724,82.752,271299997.0
2005-02-28 22:26:00,82.721,82.752,82.716,82.752,116800001.0
2005-02-28 22:27:00,82.744,82.744,82.695,82.72,785200006.0
2005-02-28 22:28:00,82.704,82.743,82.696,82.743,381200002.0
2005-02-28 22:29:00,82.783,82.801,82.772,82.78,257800003.0
2005-02-28 22:30:00,82.792,82.798,82.771,82.778,105700000.0
2005-02-28 22:31:00,82.769,82.793,82.727,82.778,416499996.0
2005-02-28 22:32:00,82.75,82.783,82.743,82.758,391899995.0
2005-02-28 22:33:00,82.775,82.8,82.732,82.743,611700006.0
2005-02-28 22:34:00,82.77,82.804,82.758,82.78,482300000.0
2005-02-28 22:35:00,82.771,82.793,82.758,82.774,184600001.0
2005-02-28 22:36:00,82.78,82.806,82.761,82.779,287800001.0
2005-02-28 22:37:00,82.767,82.799,82.767,82.792,238600002.0
2005-02-28 22:38:00,82.778,82.799,82.77,82.778,155600001.0
2005-02-28 22:39:00,82.805,82.808,82.783,82.788,240600003.0
2005-02-28 22:40:00,82.785,82.828,82.781,82.818,229900002.0
2005-02-28 22:41:00,82.78,82.827,82.78,82.794,314800000.0
2005-02-28 22:42:00,82.81,82.81,82.769,82.775,193799999.0
2005-02-28 22:43:00,82.788,82.816,82.765,82.791,254300002.0
2005-02-28 22:44:00,82.782,82.813,82.762,82.786,465399998.0
2005-02-28 22:45:00,82.812,82.814,82.763,82.78,639599997.0
2005-02-28 22:46:00,82.794,82.797,82.734,82.734,279099998.0
2005-02-28 22:47:00,82.765,82.782,82.753,82.775,267399995.0
2005-02-28 22:48:00,82.77,82.795,82.76,82.764,336499997.0
2005-02-28 22:49:00,82.762,82.802,82.756,82.8,180999999.0
2005-02-28 22:50:00,82.811,82.818,82.78,82.797,187799998.0
2005-02-28 22:51:00,82.768,82.807,82.757,82.798,304000000.0
2005-02-28 22:52:00,82.809,82.835,82.786,82.808,172299999.0
2005-02-28 22:53:00,82.836,82.856,82.781,82.827,453600000.0
2005-02-28 22:54:00,82.813,82.818,82.773,82.794,237299997.0
2005-02-28 22:55:00,82.814,82.844,82.797,82.81,278400000.0
2005-02-28 22:56:00,82.84,82.84,82.795,82.817,199499999.0
2005-02-28 22:57:00,82.818,82.837,82.779,82.814,352499998.0
2005-02-28 22:58:00,82.845,82.871,82.824,82.853,170599998.0
2005-02-28 22:59:00,82.818,82.826,82.731,82.731,515699996.0
2005-02-28 23:00:00,82.797,82.813,82.763,82.799,222400001.0
2005-02-28 23:01:00,82.755,82.8,82.709,82.8,198299998.0
2005-02-28 23:02:00,82.783,82.801,82.771,82.8,187899999.0
2005-02-28 23:03:00,82.799,82.817,82.763,82.763,166700001.0
2005-02-28 23:04:00,82.773,82.844,82.773,82.826,130300000.0
2005-02-28 23:05:00,82.828,82.837,82.811,82.815,213799997.0
2005-02-28 23:06:00,82.813,82.856,82.813,82.837,269900001.0
2005-02-28 23:07:00,82.834,82.851,82.803,82.831,164399995.0
2005-02-28 23:08:00,82.8,82.839,82.78,82.817,123200001.0
2005-02-28 23:09:00,82.821,82.834,82.79,82.813,206300001.0
2005-02-28 23:10:00,82.822,82.856,82.817,82.828,215400001.0
2005-02-28 23:11:00,82.825,82.839,82.807,82.813,112699999.0
2005-02-28 23:12:00,82.805,82.833,82.798,82.82,121100001.0
2005-02-28 23:13:00,82.808,82.828,82.787,82.797,82700000.0
2005-02-28 23:14:00,82.818,82.851,82.818,82.851,237400000.0
2005-02-28 23:15:00,82.857,82.857,82.797,82.817,232200000.0
2005-02-28 23:16:00,82.804,82.829,82.795,82.81,216799999.0
2005-02-28 23:17:00,82.79,82.82,82.787,82.82,225800001.0
2005-02-28 23:18:00,82.807,82.81,82.79,82.794,270999998.0
2005-02-28 23:19:00,82.81,82.812,82.779,82.794,261499996.0
2005-02-28 23:20:00,82.778,82.801,82.762,82.8,234599997.0
2005-02-28 23:21:00,82.826,82.834,82.798,82.806,182600001.0
2005-02-28 23:22:00,82.847,82.871,82.842,82.846,171399999.0
2005-02-28 23:23:00,82.843,82.843,82.774,82.774,218900000.0
2005-02-28 23:24:00,82.768,82.805,82.756,82.793,74599999.0
2005-02-28 23:25:00,82.797,82.822,82.791,82.813,185100000.0
2005-02-28 23:26:00,82.777,82.803,82.761,82.764,186900000.0
2005-02-28 23:27:00,82.803,82.821,82.79,82.806,188199999.0
2005-02-28 23:28:00,82.801,82.821,82.778,82.792,168100000.0
2005-02-28 23:29:00,82.771,82.802,82.764,82.774,197499998.0
2005-02-28 23:30:00,82.739,82.775,82.739,82.775,163899999.0
2005-02-28 23:31:00,82.785,82.795,82.753,82.771,116700000.0
2005-02-28 23:32:00,82.736,82.765,82.731,82.751,129799999.0
2005-02-28 23:33:00,82.745,82.745,82.695,82.705,94300001.0
2005-02-28 23:34:00,82.723,82.76,82.72,82.747,317699996.0
2005-02-28 23:35:00,82.747,82.776,82.744,82.759,205299992.0
2005-02-28 23:36:00,82.764,82.775,82.728,82.728,173900000.0
2005-02-28 23:37:00,82.755,82.782,82.737,82.766,115100000.0
2005-02-28 23:38:00,82.762,82.764,82.738,82.738,144799999.0
2005-02-28 23:39:00,82.761,82.77,82.715,82.762,161200001.0
2005-02-28 23:40:00,82.748,82.762,82.725,82.747,235900001.0
2005-02-28 23:41:00,82.737,82.773,82.729,82.761,204800001.0
2005-02-28 23:42:00,82.735,82.756,82.716,82.733,310199999.0
2005-02-28 23:43:00,82.717,82.791,82.717,82.791,164200000.0
2005-02-28 23:44:00,82.784,82.799,82.772,82.799,198499997.0
2005-02-28 23:45:00,82.802,82.816,82.784,82.795,202699994.0
2005-02-28 23:46:00,82.81,82.822,82.797,82.809,249399997.0
2005-02-28 23:47:00,82.778,82.809,82.766,82.774,227399998.0
2005-02-28 23:48:00,82.784,82.811,82.784,82.81,205500002.0
2005-02-28 23:49:00,82.793,82.803,82.77,82.786,164799997.0
2005-02-28 23:50:00,82.787,82.811,82.773,82.788,175499997.0
2005-02-28 23:51:00,82.768,82.814,82.768,82.811,127800000.0
2005-02-28 23:52:00,82.806,82.82,82.786,82.801,235699995.0
2005-02-28 23:53:00,82.834,82.834,82.781,82.781,189100000.0
2005-02-28 23:54:00,82.797,82.819,82.783,82.801,139499999.0
2005-02-28 23:55:00,82.802,82.824,82.792,82.808,263799995.0
2005-02-28 23:56:00,82.817,82.817,82.789,82.797,148899997.0
2005-02-28 23:57:00,82.795,82.818,82.792,82.807,213100000.0
2005-02-28 23:58:00,82.793,82.795,82.764,82.764,185700003.0
2005-02-28 23:59:00,82.811,82.819,82.787,82.787,328200003.0
2005-03-01 00:00:00,82.806,82.822,82.783,82.803,186000003.0
2005-03-01 00:01:00,82.803,82.831,82.801,82.817,280799998.0
2005-03-01 00:02:00,82.814,82.831,82.785,82.805,79300000.0
2005-03-01 00:03:00,82.798,82.833,82.782,82.817,212599998.0
2005-03-01 00:04:00,82.818,82.834,82.784,82.794,143099997.0
2005-03-01 00:05:00,82.791,82.82,82.771,82.779,212200000.0
2005-03-01 00:06:00,82.795,82.817,82.777,82.797,221499996.0
2005-03-01 00:07:00,82.819,82.835,82.791,82.835,176899999.0
2005-03-01 00:08:00,82.804,82.842,82.804,82.827,155499998.0
2005-03-01 00:09:00,82.832,82.871,82.823,82.871,172799998.0
2005-03-01 00:10:00,82.851,82.88,82.827,82.862,317400001.0
2005-03-01 00:11:00,82.864,82.885,82.852,82.881,160799999.0
2005-03-01 00:12:00,82.872,82.911,82.872,82.911,146899998.0
2005-03-01 00:13:00,82.892,82.917,82.888,82.896,186600001.0
2005-03-01 00:14:00,82.882,82.895,82.859,82.881,196999999.0
2005-03-01 00:15:00,82.871,82.873,82.847,82.858,182100000.0
2005-03-01 00:16:00,82.88,82.88,82.835,82.835,215199999.0
2005-03-01 00:17:00,82.833,82.851,82.829,82.841,82400000.0
2005-03-01 00:18:00,82.823,82.829,82.795,82.808,158000000.0
2005-03-01 00:19:00,82.836,82.844,82.814,82.814,160199998.0
2005-03-01 00:20:00,82.822,82.833,82.802,82.802,188299999.0
2005-03-01 00:21:00,82.801,82.85,82.801,82.85,141299998.0
2005-03-01 00:22:00,82.834,82.878,82.826,82.849,258899999.0
2005-03-01 00:23:00,82.839,82.865,82.811,82.829,243300000.0
2005-03-01 00:24:00,82.754,82.813,82.754,82.813,167200002.0
2005-03-01 00:25:00,82.828,82.838,82.804,82.818,143899998.0
2005-03-01 00:26:00,82.825,82.849,82.82,82.849,223500001.0
2005-03-01 00:27:00,82.839,82.854,82.816,82.853,143299998.0
2005-03-01 00:28:00,82.809,82.828,82.795,82.795,168400001.0
2005-03-01 00:29:00,82.817,82.835,82.803,82.816,173499998.0
2005-03-01 00:30:00,82.81,82.829,82.788,82.803,200399996.0
2005-03-01 00:31:00,82.818,82.839,82.812,82.824,183699998.0
2005-03-01 00:32:00,82.801,82.839,82.801,82.829,223799999.0
2005-03-01 00:33:00,82.799,82.82,82.772,82.782,170500001.0
2005-03-01 00:34:00,82.77,82.795,82.758,82.795,143300000.0
2005-03-01 00:35:00,82.791,82.794,82.771,82.775,95099999.0
2005-03-01 00:36:00,82.765,82.778,82.759,82.763,306200000.0
2005-03-01 00:37:00,82.794,82.804,82.771,82.771,266699997.0
2005-03-01 00:38:00,82.782,82.811,82.769,82.782,235300000.0
2005-03-01 00:39:00,82.796,82.803,82.77,82.795,213799997.0
2005-03-01 00:40:00,82.772,82.782,82.751,82.751,177100000.0
2005-03-01 00:41:00,82.767,82.772,82.75,82.752,176599998.0
2005-03-01 00:42:00,82.731,82.767,82.731,82.752,223399997.0
2005-03-01 00:43:00,82.718,82.748,82.696,82.748,166399999.0
2005-03-01 00:44:00,82.737,82.748,82.721,82.722,137599999.0
2005-03-01 00:45:00,82.739,82.764,82.734,82.734,136199999.0
2005-03-01 00:46:00,82.752,82.799,82.752,82.799,74200000.0
2005-03-01 00:47:00,82.755,82.78,82.755,82.769,178300000.0
2005-03-01 00:48:00,82.751,82.784,82.748,82.764,182699999.0
2005-03-01 00:49:00,82.768,82.768,82.727,82.748,151599999.0
2005-03-01 00:50:00,82.732,82.746,82.718,82.736,308400003.0
2005-03-01 00:51:00,82.708,82.744,82.695,82.722,142900001.0
2005-03-01 00:52:00,82.724,82.768,82.715,82.75,106699999.0
2005-03-01 00:53:00,82.735,82.766,82.729,82.745,173899999.0
2005-03-01 00:54:00,82.73,82.751,82.726,82.727,160800000.0
2005-03-01 00:55:00,82.729,82.734,82.69,82.69,276700000.0
2005-03-01 00:56:00,82.688,82.722,82.672,82.693,264499998.0
2005-03-01 00:57:00,82.712,82.726,82.696,82.696,176000000.0
2005-03-01 00:58:00,82.68,82.718,82.679,82.701,225399999.0
2005-03-01 00:59:00,82.704,82.705,82.679,82.679,123700000.0
2005-03-01 01:00:00,82.682,82.687,82.646,82.646,303399998.0
2005-03-01 01:01:00,82.661,82.681,82.637,82.649,196999996.0
2005-03-01 01:02:00,82.67,82.687,82.651,82.654,205300002.0
2005-03-01 01:03:00,82.647,82.671,82.62,82.644,81699999.0
2005-03-01 01:04:00,82.662,82.662,82.628,82.635,274700004.0
2005-03-01 01:05:00,82.624,82.663,82.624,82.663,140599998.0
2005-03-01 01:06:00,82.661,82.664,82.633,82.651,145400000.0
2005-03-01 01:07:00,82.67,82.69,82.666,82.684,125499998.0
2005-03-01 01:08:00,82.678,82.694,82.657,82.669,239600001.0
2005-03-01 01:09:00,82.664,82.68,82.648,82.68,178200001.0
2005-03-01 01:10:00,82.661,82.703,82.659,82.703,197599999.0
2005-03-01 01:11:00,82.698,82.705,82.673,82.683,186799997.0
2005-03-01 01:12:00,82.7,82.7,82.669,82.669,112000000.0
2005-03-01 01:13:00,82.675,82.688,82.659,82.67,186499998.0
2005-03-01 01:14:00,82.673,82.698,82.667,82.679,295999999.0
2005-03-01 01:15:00,82.64,82.696,82.64,82.696,170800002.0
2005-03-01 01:16:00,82.666,82.683,82.651,82.651,172300001.0
2005-03-01 01:17:00,82.695,82.695,82.662,82.663,254000001.0
2005-03-01 01:18:00,82.701,82.726,82.674,82.69,208999999.0
2005-03-01 01:19:00,82.705,82.733,82.694,82.723,312399998.0
2005-03-01 01:20:00,82.701,82.728,82.686,82.697,203600004.0
2005-03-01 01:21:00,82.714,82.721,82.688,82.701,243299998.0
2005-03-01 01:22:00,82.705,82.722,82.688,82.688,164200000.0
2005-03-01 01:23:00,82.697,82.731,82.682,82.731,114399999.0
2005-03-01 01:24:00,82.685,82.725,82.679,82.715,122600000.0
2005-03-01 01:25:00,82.688,82.725,82.688,82.714,271600001.0
2005-03-01 01:26:00,82.702,82.72,82.693,82.706,226299997.0
2005-03-01 01:27:00,82.714,82.737,82.703,82.709,211199996.0
2005-03-01 01:28:00,82.684,82.707,82.68,82.707,181300000.0
2005-03-01 01:29:00,82.691,82.737,82.688,82.737,208899998.0
2005-03-01 01:30:00,82.701,82.733,82.692,82.706,166300002.0
2005-03-01 01:31:00,82.723,82.729,82.688,82.688,417400002.0
2005-03-01 01:32:00,82.656,82.705,82.656,82.689,148200001.0
2005-03-01 01:33:00,82.679,82.712,82.664,82.712,254599998.0
2005-03-01 01:34:00,82.663,82.718,82.663,82.706,172000004.0
2005-03-01 01:35:00,82.692,82.723,82.692,82.72,199399999.0
2005-03-01 01:36:00,82.707,82.725,82.689,82.689,145400000.0
2005-03-01 01:37:00,82.728,82.741,82.708,82.71,101499999.0
2005-03-01 01:38:00,82.713,82.737,82.697,82.714,152300002.0
2005-03-01 01:39:00,82.731,82.735,82.704,82.704,149300000.0
2005-03-01 01:40:00,82.701,82.716,82.678,82.699,241300002.0
2005-03-01 01:41:00,82.708,82.724,82.692,82.692,196999996.0
2005-03-01 01:42:00,82.698,82.731,82.682,82.703,176499999.0
2005-03-01 01:43:00,82.701,82.731,82.692,82.708,170100001.0
2005-03-01 01:44:00,82.71,82.729,82.681,82.681,189900002.0
2005-03-01 01:45:00,82.7,82.714,82.688,82.689,145700001.0
2005-03-01 01:46:00,82.698,82.721,82.698,82.702,194499999.0
2005-03-01 01:47:00,82.695,82.725,82.688,82.701,203499996.0
2005-03-01 01:48:00,82.67,82.717,82.67,82.702,174599999.0
2005-03-01 01:49:00,82.707,82.707,82.669,82.669,128100001.0
2005-03-01 01:50:00,82.664,82.696,82.659,82.696,192599996.0
2005-03-01 01:51:00,82.68,82.698,82.675,82.687,85300000.0
2005-03-01 01:52:00,82.675,82.707,82.674,82.694,241899997.0
2005-03-01 01:53:00,82.692,82.694,82.672,82.678,220100002.0
2005-03-01 01:54:00,82.671,82.712,82.671,82.697,122200000.0
2005-03-01 01:55:00,82.678,82.698,82.677,82.698,142300001.0
2005-03-01 01:56:00,82.664,82.707,82.664,82.692,104000001.0
2005-03-01 01:57:00,82.682,82.682,82.634,82.634,207099999.0
2005-03-01 01:58:00,82.659,82.673,82.633,82.633,174600001.0
2005-03-01 01:59:00,82.661,82.664,82.627,82.642,344000000.0
2005-03-01 02:00:00,82.662,82.682,82.635,82.65,217899997.0
2005-03-01 02:01:00,82.651,82.669,82.622,82.669,221800000.0
2005-03-01 02:02:00,82.621,82.656,82.616,82.647,180200001.0
2005-03-01 02:03:00,82.664,82.666,82.619,82.651,136799998.0
2005-03-01 02:04:00,82.649,82.67,82.624,82.624,246099997.0
2005-03-01 02:05:00,82.643,82.652,82.628,82.647,197900000.0
2005-03-01 02:06:00,82.619,82.649,82.619,82.645,208600003.0
2005-03-01 02:07:00,82.639,82.66,82.632,82.654,340699999.0
2005-03-01 02:08:00,82.629,82.662,82.618,82.631,214900000.0
2005-03-01 02:09:00,82.658,82.672,82.637,82.671,135999999.0
2005-03-01 02:10:00,82.643,82.668,82.643,82.664,161300002.0
2005-03-01 02:11:00,82.661,82.661,82.632,82.632,279600002.0
2005-03-01 02:12:00,82.639,82.651,82.623,82.634,188499998.0
2005-03-01 02:13:00,82.626,82.649,82.619,82.63,213699995.0
2005-03-01 02:14:00,82.628,82.646,82.612,82.624,146300004.0
2005-03-01 02:15:00,82.65,82.668,82.617,82.624,265300001.0
2005-03-01 02:16:00,82.62,82.65,82.614,82.635,107599998.0
2005-03-01 02:17:00,82.655,82.663,82.63,82.655,200499996.0
2005-03-01 02:18:00,82.656,82.682,82.63,82.657,222499999.0
2005-03-01 02:19:00,82.646,82.669,82.627,82.627,148900000.0
2005-03-01 02:20:00,82.652,82.66,82.638,82.643,114300000.0
2005-03-01 02:21:00,82.66,82.673,82.629,82.647,258299998.0
2005-03-01 02:22:00,82.634,82.666,82.62,82.645,198599998.0
2005-03-01 02:23:00,82.66,82.674,82.651,82.672,244900004.0
2005-03-01 02:24:00,82.639,82.662,82.622,82.647,119799998.0
2005-03-01 02:25:00,82.655,82.682,82.637,82.656,249799998.0
2005-03-01 02:26:00,82.642,82.665,82.632,82.633,144799998.0
2005-03-01 02:27:00,82.63,82.647,82.595,82.612,259800000.0
2005-03-01 02:28:00,82.591,82.627,82.586,82.616,265800003.0
2005-03-01 02:29:00,82.562,82.598,82.56,82.573,121500000.0
2005-03-01 02:30:00,82.552,82.552,82.488,82.498,189100002.0
2005-03-01 02:31:00,82.446,82.478,82.435,82.448,186199999.0
2005-03-01 02:32:00,82.481,82.522,82.448,82.497,196400001.0
2005-03-01 02:33:00,82.524,82.54,82.495,82.496,205499998.0
2005-03-01 02:34:00,82.491,82.516,82.475,82.48,146299999.0
2005-03-01 02:35:00,82.465,82.502,82.465,82.494,158999998.0
2005-03-01 02:36:00,82.462,82.489,82.462,82.477,225300002.0
2005-03-01 02:37:00,82.51,82.51,82.475,82.478,135999998.0
2005-03-01 02:38:00,82.52,82.545,82.489,82.522,209899997.0
2005-03-01 02:39:00,82.54,82.554,82.503,82.503,267999998.0
2005-03-01 02:40:00,82.541,82.541,82.492,82.497,126299999.0
2005-03-01 02:41:00,82.495,82.496,82.451,82.451,225300000.0
2005-03-01 02:42:00,82.441,82.467,82.425,82.44,183200002.0
2005-03-01 02:43:00,82.422,82.442,82.402,82.442,275299998.0
2005-03-01 02:44:00,82.44,82.455,82.426,82.444,168499998.0
2005-03-01 02:45:00,82.462,82.462,82.397,82.397,228900000.0
2005-03-01 02:46:00,82.446,82.465,82.43,82.464,210499999.0
2005-03-01 02:47:00,82.446,82.474,82.432,82.473,213299999.0
2005-03-01 02:48:00,82.467,82.496,82.459,82.479,136499999.0
2005-03-01 02:49:00,82.466,82.483,82.448,82.457,265899998.0
2005-03-01 02:50:00,82.443,82.457,82.418,82.444,222700000.0
2005-03-01 02:51:00,82.432,82.442,82.417,82.425,232399997.0
2005-03-01 02:52:00,82.416,82.459,82.416,82.439,143400000.0
2005-03-01 02:53:00,82.443,82.446,82.419,82.421,200200001.0
2005-03-01 02:54:00,82.412,82.459,82.412,82.452,175900000.0
2005-03-01 02:55:00,82.417,82.442,82.413,82.442,168199997.0
2005-03-01 02:56:00,82.402,82.432,82.391,82.418,190099999.0
2005-03-01 02:57:00,82.419,82.437,82.407,82.415,180800001.0
2005-03-01 02:58:00,82.403,82.444,82.399,82.442,172100000.0
2005-03-01 02:59:00,82.463,82.478,82.443,82.478,204700001.0
2005-03-01 03:00:00,82.486,82.495,82.45,82.451,110600002.0
2005-03-01 03:01:00,82.423,82.46,82.42,82.459,158100000.0
2005-03-01 03:02:00,82.408,82.462,82.403,82.453,185200003.0
2005-03-01 03:03:00,82.43,82.462,82.43,82.458,209400000.0
2005-03-01 03:04:00,82.454,82.459,82.408,82.434,209600001.0
2005-03-01 03:05:00,82.421,82.444,82.405,82.405,162700002.0
2005-03-01 03:06:00,82.45,82.464,82.433,82.457,171399998.0
2005-03-01 03:07:00,82.447,82.459,82.419,82.45,166399999.0
2005-03-01 03:08:00,82.45,82.472,82.448,82.465,239400001.0
2005-03-01 03:09:00,82.433,82.481,82.431,82.463,286499997.0
2005-03-01 03:10:00,82.474,82.493,82.45,82.462,162400000.0
2005-03-01 03:11:00,82.42,82.451,82.418,82.426,207199997.0
2005-03-01 03:12:00,82.46,82.466,82.426,82.426,264499999.0
2005-03-01 03:13:00,82.456,82.463,82.438,82.45,203999996.0
2005-03-01 03:14:00,82.432,82.45,82.418,82.419,215399999.0
2005-03-01 03:15:00,82.42,82.455,82.416,82.455,96100001.0
2005-03-01 03:16:00,82.425,82.455,82.413,82.44,166200001.0
2005-03-01 03:17:00,82.431,82.456,82.397,82.413,185999997.0
2005-03-01 03:18:00,82.446,82.453,82.428,82.453,227699997.0
2005-03-01 03:19:00,82.448,82.464,82.431,82.444,127700000.0
2005-03-01 03:20:00,82.46,82.475,82.43,82.448,276199997.0
2005-03-01 03:21:00,82.475,82.483,82.45,82.45,146000000.0
2005-03-01 03:22:00,82.48,82.489,82.45,82.463,269199994.0
2005-03-01 03:23:00,82.463,82.489,82.462,82.489,180599998.0
2005-03-01 03:24:00,82.471,82.494,82.461,82.474,156799999.0
2005-03-01 03:25:00,82.49,82.494,82.459,82.459,231399998.0
2005-03-01 03:26:00,82.495,82.504,82.462,82.462,248300004.0
2005-03-01 03:27:00,82.472,82.504,82.471,82.495,194200000.0
2005-03-01 03:28:00,82.501,82.513,82.467,82.467,131399999.0
2005-03-01 03:29:00,82.471,82.488,82.45,82.468,233900000.0
2005-03-01 03:30:00,82.457,82.484,82.452,82.46,211499999.0
2005-03-01 03:31:00,82.49,82.49,82.462,82.478,147900002.0
2005-03-01 03:32:00,82.452,82.486,82.443,82.486,196099999.0
2005-03-01 03:33:00,82.498,82.515,82.473,82.497,220199999.0
2005-03-01 03:34:00,82.479,82.502,82.444,82.477,106800003.0
2005-03-01 03:35:00,82.492,82.509,82.464,82.466,237300000.0
2005-03-01 03:36:00,82.472,82.494,82.461,82.472,172600000.0
2005-03-01 03:37:00,82.5,82.517,82.48,82.504,213999996.0
2005-03-01 03:38:00,82.481,82.506,82.469,82.486,252699999.0
2005-03-01 03:39:00,82.467,82.489,82.464,82.485,175400005.0
2005-03-01 03:40:00,82.465,82.489,82.46,82.478,250400001.0
2005-03-01 03:41:00,82.485,82.51,82.473,82.49,202500000.0
2005-03-01 03:42:00,82.453,82.488,82.447,82.488,172099999.0
2005-03-01 03:43:00,82.481,82.481,82.415,82.415,167799999.0
2005-03-01 03:44:00,82.485,82.491,82.444,82.444,265999999.0
2005-03-01 03:45:00,82.448,82.48,82.442,82.48,187200001.0
2005-03-01 03:46:00,82.474,82.493,82.442,82.442,225500000.0
2005-03-01 03:47:00,82.439,82.47,82.438,82.468,240499994.0
2005-03-01 03:48:00,82.468,82.475,82.446,82.448,272200000.0
2005-03-01 03:49:00,82.465,82.49,82.455,82.471,206899997.0
2005-03-01 03:50:00,82.425,82.469,82.425,82.454,126399999.0
2005-03-01 03:51:00,82.435,82.455,82.422,82.45,120799998.0
2005-03-01 03:52:00,82.424,82.442,82.405,82.442,109799999.0
2005-03-01 03:53:00,82.402,82.455,82.402,82.439,241400000.0
2005-03-01 03:54:00,82.452,82.452,82.403,82.419,111800000.0
2005-03-01 03:55:00,82.411,82.433,82.406,82.411,180499999.0
2005-03-01 03:56:00,82.4,82.416,82.378,82.383,256099998.0
2005-03-01 03:57:00,82.366,82.396,82.36,82.381,123400000.0
2005-03-01 03:58:00,82.35,82.377,82.348,82.368,167999998.0
2005-03-01 03:59:00,82.323,82.342,82.307,82.335,252799997.0
2005-03-01 04:00:00,82.285,82.333,82.28,82.33,178700000.0
2005-03-01 04:01:00,82.321,82.335,82.312,82.33,213999996.0
2005-03-01 04:02:00,82.313,82.332,82.293,82.308,75700000.0
2005-03-01 04:03:00,82.338,82.338,82.303,82.303,171999997.0
2005-03-01 04:04:00,82.316,82.331,82.286,82.312,207700000.0
2005-03-01 04:05:00,82.339,82.353,82.327,82.352,130999998.0
2005-03-01 04:06:00,82.326,82.348,82.303,82.324,208800001.0
2005-03-01 04:07:00,82.306,82.351,82.306,82.344,192699998.0
2005-03-01 04:08:00,82.31,82.343,82.31,82.338,113400002.0
2005-03-01 04:09:00,82.332,82.356,82.327,82.337,201400003.0
2005-03-01 04:10:00,82.329,82.356,82.324,82.33,215799998.0
2005-03-01 04:11:00,82.343,82.388,82.343,82.381,127200001.0
2005-03-01 04:12:00,82.368,82.386,82.345,82.369,108100000.0
2005-03-01 04:13:00,82.389,82.411,82.368,82.381,314600003.0
2005-03-01 04:14:00,82.384,82.401,82.375,82.392,210400001.0
2005-03-01 04:15:00,82.36,82.405,82.36,82.387,270099997.0
2005-03-01 04:16:00,82.384,82.416,82.379,82.391,263499998.0
2005-03-01 04:17:00,82.389,82.435,82.389,82.435,255399999.0
2005-03-01 04:18:00,82.408,82.416,82.373,82.373,202900001.0
2005-03-01 04:19:00,82.365,82.403,82.365,82.401,223900001.0
2005-03-01 04:20:00,82.371,82.395,82.371,82.373,122600001.0
2005-03-01 04:21:00,82.365,82.381,82.355,82.355,155899998.0
2005-03-01 04:22:00,82.387,82.389,82.353,82.353,139800002.0
2005-03-01 04:23:00,82.367,82.404,82.367,82.393,206400001.0
2005-03-01 04:24:00,82.377,82.406,82.357,82.391,228799998.0
2005-03-01 04:25:00,82.395,82.407,82.381,82.401,132799999.0
2005-03-01 04:26:00,82.388,82.4,82.371,82.382,120199998.0
2005-03-01 04:27:00,82.413,82.437,82.404,82.42,142500000.0
2005-03-01 04:28:00,82.412,82.44,82.41,82.44,190000003.0
2005-03-01 04:29:00,82.38,82.426,82.38,82.412,175500001.0
2005-03-01 04:30:00,82.405,82.423,82.396,82.408,199100001.0
2005-03-01 04:31:00,82.382,82.396,82.36,82.375,198900000.0
2005-03-01 04:32:00,82.383,82.383,82.351,82.356,113300000.0
2005-03-01 04:33:00,82.368,82.388,82.343,82.362,321300002.0
2005-03-01 04:34:00,82.342,82.389,82.342,82.389,118900000.0
2005-03-01 04:35:00,82.357,82.394,82.357,82.375,252900000.0
2005-03-01 04:36:00,82.368,82.368,82.332,82.349,122399999.0
2005-03-01 04:37:00,82.322,82.369,82.322,82.369,110800000.0
2005-03-01 04:38:00,82.351,82.364,82.324,82.342,183299997.0
2005-03-01 04:39:00,82.354,82.396,82.354,82.388,112400000.0
2005-03-01 04:40:00,82.386,82.418,82.386,82.4,177100000.0
2005-03-01 04:41:00,82.385,82.408,82.365,82.387,280300000.0
2005-03-01 04:42:00,82.376,82.398,82.371,82.376,169899999.0
2005-03-01 04:43:00,82.377,82.403,82.377,82.401,96000000.0
2005-03-01 04:44:00,82.407,82.407,82.365,82.374,258700000.0
2005-03-01 04:45:00,82.372,82.401,82.372,82.398,219499997.0
2005-03-01 04:46:00,82.38,82.393,82.358,82.373,192600002.0
2005-03-01 04:47:00,82.384,82.404,82.371,82.383,161100001.0
2005-03-01 04:48:00,82.382,82.4,82.37,82.383,142400002.0
2005-03-01 04:49:00,82.394,82.394,82.365,82.389,185099998.0
2005-03-01 04:50:00,82.374,82.403,82.372,82.377,195600004.0
2005-03-01 04:51:00,82.425,82.432,82.397,82.397,211899997.0
2005-03-01 04:52:00,82.407,82.42,82.39,82.407,228299997.0
2005-03-01 04:53:00,82.405,82.424,82.393,82.417,194799999.0
2005-03-01 04:54:00,82.409,82.409,82.375,82.391,278700001.0
2005-03-01 04:55:00,82.395,82.414,82.378,82.382,211500002.0
2005-03-01 04:56:00,82.396,82.434,82.394,82.434,213300003.0
2005-03-01 04:57:00,82.381,82.403,82.362,82.385,175800002.0
2005-03-01 04:58:00,82.404,82.405,82.366,82.366,181900001.0
2005-03-01 04:59:00,82.406,82.412,82.381,82.381,276000001.0
2005-03-01 05:00:00,82.417,82.424,82.397,82.399,142000000.0
2005-03-01 05:01:00,82.401,82.428,82.398,82.417,199199997.0
2005-03-01 05:02:00,82.41,82.422,82.391,82.41,193700000.0
2005-03-01 05:03:00,82.384,82.41,82.374,82.41,166400000.0
2005-03-01 05:04:00,82.407,82.407,82.369,82.379,93200000.0
2005-03-01 05:05:00,82.388,82.414,82.37,82.385,138800001.0
2005-03-01 05:06:00,82.365,82.405,82.365,82.386,306500002.0
2005-03-01 05:07:00,82.388,82.4,82.363,82.363,105399999.0
2005-03-01 05:08:00,82.371,82.401,82.368,82.382,137400000.0
2005-03-01 05:09:00,82.381,82.406,82.377,82.399,228399997.0
2005-03-01 05:10:00,82.39,82.412,82.372,82.395,210700002.0
2005-03-01 05:11:00,82.405,82.429,82.356,82.356,158399999.0
2005-03-01 05:12:00,82.382,82.411,82.369,82.393,193000002.0
2005-03-01 05:13:00,82.381,82.41,82.364,82.395,153700001.0
2005-03-01 05:14:00,82.406,82.429,82.388,82.414,255399999.0
2005-03-01 05:15:00,82.417,82.459,82.417,82.447,203099998.0
2005-03-01 05:16:00,82.42,82.449,82.4,82.429,174299999.0
2005-03-01 05:17:00,82.402,82.452,82.402,82.429,246200000.0
2005-03-01 05:18:00,82.421,82.421,82.393,82.407,165699998.0
2005-03-01 05:19:00,82.429,82.445,82.4,82.419,196199998.0
2005-03-01 05:20:00,82.444,82.447,82.411,82.411,203300000.0
2005-03-01 05:21:00,82.411,82.44,82.411,82.433,151200000.0
2005-03-01 05:22:00,82.42,82.427,82.387,82.387,222999998.0
2005-03-01 05:23:00,82.426,82.436,82.398,82.398,154800000.0
2005-03-01 05:24:00,82.437,82.437,82.406,82.406,189000001.0
2005-03-01 05:25:00,82.4,82.435,82.396,82.435,192099998.0
2005-03-01 05:26:00,82.403,82.429,82.4,82.425,174700000.0
2005-03-01 05:27:00,82.426,82.426,82.382,82.386,135600000.0
2005-03-01 05:28:00,82.412,82.422,82.384,82.402,207500001.0
2005-03-01 05:29:00,82.416,82.416,82.364,82.386,227099997.0
2005-03-01 05:30:00,82.393,82.433,82.393,82.406,257199998.0
2005-03-01 05:31:00,82.401,82.474,82.401,82.457,179399999.0
2005-03-01 05:32:00,82.446,82.477,82.442,82.452,133499999.0
2005-03-01 05:33:00,82.446,82.464,82.426,82.441,238299997.0
2005-03-01 05:34:00,82.438,82.469,82.438,82.464,210099999.0
2005-03-01 05:35:00,82.442,82.468,82.432,82.468,174599999.0
2005-03-01 05:36:00,82.456,82.469,82.425,82.425,154300000.0
2005-03-01 05:37:00,82.433,82.476,82.433,82.476,212900002.0
2005-03-01 05:38:00,82.467,82.482,82.435,82.453,240899997.0
2005-03-01 05:39:00,82.443,82.463,82.438,82.458,106899999.0
2005-03-01 05:40:00,82.435,82.457,82.406,82.41,159500002.0
2005-03-01 05:41:00,82.39,82.416,82.384,82.414,239500000.0
2005-03-01 05:42:00,82.402,82.43,82.399,82.416,149399997.0
2005-03-01 05:43:00,82.424,82.428,82.397,82.406,125100001.0
2005-03-01 05:44:00,82.402,82.409,82.382,82.382,158500001.0
2005-03-01 05:45:00,82.385,82.392,82.36,82.375,137900001.0
2005-03-01 05:46:00,82.366,82.4,82.366,82.383,142600002.0
2005-03-01 05:47:00,82.361,82.385,82.358,82.384,136499998.0
2005-03-01 05:48:00,82.379,82.379,82.346,82.372,237300001.0
2005-03-01 05:49:00,82.337,82.368,82.327,82.344,209300004.0
2005-03-01 05:50:00,82.372,82.376,82.346,82.346,121500001.0
2005-03-01 05:51:00,82.37,82.373,82.311,82.32,174999998.0
2005-03-01 05:52:00,82.3,82.324,82.29,82.296,233699999.0
2005-03-01 05:53:00,82.283,82.306,82.268,82.289,188399999.0
2005-03-01 05:54:00,82.263,82.3,82.244,82.261,246100001.0
2005-03-01 05:55:00,82.262,82.294,82.262,82.287,170600000.0
2005-03-01 05:56:00,82.278,82.303,82.278,82.303,201799999.0
2005-03-01 05:57:00,82.3,82.3,82.269,82.274,141099999.0
2005-03-01 05:58:00,82.308,82.315,82.278,82.278,190800003.0
2005-03-01 05:59:00,82.309,82.313,82.281,82.281,203200002.0
2005-03-01 06:00:00,82.289,82.32,82.284,82.303,290900002.0
2005-03-01 06:01:00,82.308,82.324,82.288,82.3,234799998.0
2005-03-01 06:02:00,82.307,82.326,82.281,82.285,180099998.0
2005-03-01 06:03:00,82.305,82.306,82.28,82.289,243200000.0
2005-03-01 06:04:00,82.304,82.317,82.287,82.299,151200001.0
2005-03-01 06:05:00,82.315,82.315,82.276,82.276,114200000.0
2005-03-01 06:06:00,82.307,82.309,82.281,82.296,169600001.0
2005-03-01 06:07:00,82.297,82.328,82.296,82.318,201199998.0
2005-03-01 06:08:00,82.322,82.324,82.289,82.298,249799996.0
2005-03-01 06:09:00,82.286,82.304,82.284,82.3,176499999.0
2005-03-01 06:10:00,82.297,82.32,82.289,82.301,206300003.0
2005-03-01 06:11:00,82.279,82.302,82.273,82.294,141600000.0
2005-03-01 06:12:00,82.285,82.308,82.285,82.302,179699999.0
2005-03-01 06:13:00,82.281,82.298,82.267,82.272,142900000.0
2005-03-01 06:14:00,82.287,82.324,82.277,82.323,201200002.0
2005-03-01 06:15:00,82.293,82.327,82.284,82.327,185499996.0
2005-03-01 06:16:00,82.308,82.342,82.296,82.312,222200000.0
2005-03-01 06:17:00,82.328,82.35,82.323,82.325,212899999.0
2005-03-01 06:18:00,82.315,82.346,82.313,82.33,250700001.0
2005-03-01 06:19:00,82.312,82.335,82.299,82.302,160199998.0
2005-03-01 06:20:00,82.315,82.337,82.292,82.3,201399998.0
2005-03-01 06:21:00,82.307,82.342,82.302,82.341,140000000.0
2005-03-01 06:22:00,82.313,82.34,82.298,82.34,296900004.0
2005-03-01 06:23:00,82.321,82.323,82.291,82.291,182000000.0
2005-03-01 06:24:00,82.337,82.342,82.286,82.295,155400000.0
2005-03-01 06:25:00,82.32,82.334,82.303,82.326,285500002.0
2005-03-01 06:26:00,82.301,82.325,82.285,82.296,205400001.0
2005-03-01 06:27:00,82.297,82.331,82.297,82.326,233500002.0
2005-03-01 06:28:00,82.326,82.339,82.3,82.316,89400001.0
2005-03-01 06:29:00,82.303,82.335,82.277,82.298,288300001.0
2005-03-01 06:30:00,82.322,82.329,82.291,82.31,86100000.0
2005-03-01 06:31:00,82.311,82.334,82.304,82.326,221200004.0
2005-03-01 06:32:00,82.305,82.322,82.271,82.28,222200004.0
2005-03-01 06:33:00,82.315,82.322,82.302,82.307,205800000.0
2005-03-01 06:34:00,82.29,82.333,82.29,82.333,122399998.0
2005-03-01 06:35:00,82.327,82.327,82.287,82.304,145100001.0
2005-03-01 06:36:00,82.303,82.332,82.294,82.31,193599998.0
2005-03-01 06:37:00,82.34,82.34,82.319,82.319,179700002.0
2005-03-01 06:38:00,82.327,82.363,82.316,82.345,322199996.0
2005-03-01 06:39:00,82.311,82.352,82.311,82.337,218399999.0
2005-03-01 06:40:00,82.33,82.34,82.312,82.313,118100000.0
2005-03-01 06:41:00,82.293,82.313,82.283,82.306,216399998.0
2005-03-01 06:42:00,82.266,82.322,82.266,82.322,235800001.0
2005-03-01 06:43:00,82.289,82.307,82.281,82.297,264999998.0
2005-03-01 06:44:00,82.265,82.308,82.261,82.308,229100001.0
2005-03-01 06:45:00,82.279,82.302,82.266,82.266,134500001.0
2005-03-01 06:46:00,82.263,82.29,82.247,82.247,178900002.0
2005-03-01 06:47:00,82.269,82.277,82.245,82.245,156299998.0
2005-03-01 06:48:00,82.264,82.275,82.245,82.248,194100002.0
2005-03-01 06:49:00,82.256,82.281,82.253,82.281,173899999.0
2005-03-01 06:50:00,82.253,82.278,82.233,82.241,165499998.0
2005-03-01 06:51:00,82.232,82.266,82.228,82.245,209800000.0
2005-03-01 06:52:00,82.251,82.296,82.248,82.262,221900000.0
2005-03-01 06:53:00,82.252,82.269,82.235,82.26,149600002.0
2005-03-01 06:54:00,82.263,82.277,82.252,82.264,235800001.0
2005-03-01 06:55:00,82.255,82.277,82.25,82.257,91499998.0
2005-03-01 06:56:00,82.271,82.293,82.248,82.293,190899997.0
2005-03-01 06:57:00,82.257,82.279,82.234,82.266,205999998.0
2005-03-01 06:58:00,82.239,82.278,82.233,82.274,107799998.0
2005-03-01 06:59:00,82.217,82.236,82.201,82.231,135200000.0
2005-03-01 07:00:00,82.206,82.235,82.193,82.22,129799997.0
2005-03-01 07:01:00,82.212,82.232,82.206,82.228,144000001.0
2005-03-01 07:02:00,82.181,82.223,82.176,82.195,358699998.0
2005-03-01 07:03:00,82.178,82.179,82.13,82.13,121199998.0
2005-03-01 07:04:00,82.125,82.148,82.119,82.148,181800001.0
2005-03-01 07:05:00,82.171,82.195,82.167,82.185,265499995.0
2005-03-01 07:06:00,82.186,82.204,82.176,82.188,89699999.0
2005-03-01 07:07:00,82.193,82.212,82.149,82.191,95700000.0
2005-03-01 07:08:00,82.18,82.21,82.174,82.205,143400000.0
2005-03-01 07:09:00,82.197,82.232,82.196,82.223,178800003.0
2005-03-01 07:10:00,82.225,82.225,82.174,82.174,175900001.0
2005-03-01 07:11:00,82.239,82.25,82.223,82.226,206000002.0
2005-03-01 07:12:00,82.208,82.246,82.208,82.246,97600000.0
2005-03-01 07:13:00,82.244,82.255,82.212,82.235,209699998.0
2005-03-01 07:14:00,82.245,82.277,82.245,82.277,204400002.0
2005-03-01 07:15:00,82.241,82.277,82.241,82.261,113700000.0
2005-03-01 07:16:00,82.208,82.264,82.187,82.236,274399998.0
2005-03-01 07:17:00,82.223,82.272,82.223,82.272,199999993.0
2005-03-01 07:18:00,82.263,82.279,82.242,82.255,129300000.0
2005-03-01 07:19:00,82.268,82.289,82.247,82.269,216500000.0
2005-03-01 07:20:00,82.274,82.292,82.263,82.29,158599999.0
2005-03-01 07:21:00,82.287,82.294,82.26,82.263,196199999.0
2005-03-01 07:22:00,82.27,82.29,82.254,82.275,168399994.0
2005-03-01 07:23:00,82.277,82.298,82.26,82.274,203700001.0
2005-03-01 07:24:00,82.288,82.29,82.245,82.274,172700001.0
2005-03-01 07:25:00,82.292,82.292,82.26,82.261,274800003.0
2005-03-01 07:26:00,82.262,82.277,82.24,82.254,264500003.0
2005-03-01 07:27:00,82.255,82.299,82.252,82.252,188400002.0
2005-03-01 07:28:00,82.265,82.286,82.25,82.257,157800002.0
2005-03-01 07:29:00,82.264,82.281,82.251,82.265,203900000.0
2005-03-01 07:30:00,82.235,82.267,82.224,82.247,186099997.0
2005-03-01 07:31:00,82.219,82.246,82.217,82.242,293999998.0
2005-03-01 07:32:00,82.248,82.287,82.235,82.274,142399999.0
2005-03-01 07:33:00,82.266,82.29,82.257,82.274,233200001.0
2005-03-01 07:34:00,82.257,82.281,82.25,82.269,118600000.0
2005-03-01 07:35:00,82.268,82.295,82.251,82.26,177300000.0
2005-03-01 07:36:00,82.264,82.286,82.25,82.275,251799999.0
2005-03-01 07:37:00,82.251,82.29,82.251,82.29,184499996.0
2005-03-01 07:38:00,82.245,82.277,82.227,82.238,241599997.0
2005-03-01 07:39:00,82.251,82.262,82.23,82.262,153999999.0
2005-03-01 07:40:00,82.251,82.283,82.232,82.283,193599999.0
2005-03-01 07:41:00,82.279,82.301,82.236,82.28,122700000.0
2005-03-01 07:42:00,82.277,82.309,82.277,82.298,205000001.0
2005-03-01 07:43:00,82.273,82.286,82.258,82.279,164100001.0
2005-03-01 07:44:00,82.273,82.276,82.249,82.264,164999999.0
2005-03-01 07:45:00,82.288,82.3,82.272,82.274,82200000.0
2005-03-01 07:46:00,82.258,82.292,82.258,82.29,232499998.0
2005-03-01 07:47:00,82.275,82.303,82.255,82.303,147200000.0
2005-03-01 07:48:00,82.305,82.305,82.283,82.293,268999997.0
2005-03-01 07:49:00,82.309,82.309,82.265,82.282,225600000.0
2005-03-01 07:50:00,82.262,82.304,82.237,82.269,351999998.0
2005-03-01 07:51:00,82.262,82.295,82.254,82.275,134300000.0
2005-03-01 07:52:00,82.287,82.288,82.25,82.285,371900000.0
2005-03-01 07:53:00,82.28,82.302,82.269,82.283,202800001.0
2005-03-01 07:54:00,82.245,82.283,82.244,82.267,306599998.0
2005-03-01 07:55:00,82.254,82.276,82.235,82.267,189200000.0
2005-03-01 07:56:00,82.232,82.276,82.227,82.276,195399998.0
2005-03-01 07:57:00,82.241,82.264,82.228,82.264,211699999.0
2005-03-01 07:58:00,82.267,82.267,82.232,82.256,181299997.0
2005-03-01 07:59:00,82.27,82.272,82.245,82.264,133900000.0
2005-03-01 08:00:00,82.268,82.278,82.237,82.25,110500001.0
2005-03-01 08:01:00,82.276,82.284,82.254,82.28,160499998.0
2005-03-01 08:02:00,82.279,82.293,82.26,82.266,153099999.0
2005-03-01 08:03:00,82.241,82.266,82.237,82.259,178399998.0
2005-03-01 08:04:00,82.276,82.277,82.242,82.248,170500000.0
2005-03-01 08:05:00,82.274,82.292,82.257,82.257,299300001.0
2005-03-01 08:06:00,82.278,82.278,82.236,82.244,170899998.0
2005-03-01 08:07:00,82.24,82.281,82.24,82.262,230899999.0
2005-03-01 08:08:00,82.241,82.259,82.238,82.259,117200001.0
2005-03-01 08:09:00,82.233,82.275,82.233,82.256,146299999.0
2005-03-01 08:10:00,82.248,82.3,82.236,82.275,192899997.0
2005-03-01 08:11:00,82.233,82.276,82.233,82.271,157199998.0
2005-03-01 08:12:00,82.243,82.269,82.234,82.265,102200000.0
2005-03-01 08:13:00,82.267,82.284,82.242,82.25,226299999.0
2005-03-01 08:14:00,82.248,82.294,82.241,82.245,183900001.0
2005-03-01 08:15:00,82.258,82.266,82.227,82.252,200700000.0
2005-03-01 08:16:00,82.24,82.252,82.219,82.225,171699999.0
2005-03-01 08:17:00,82.264,82.264,82.22,82.226,194000001.0
2005-03-01 08:18:00,82.25,82.269,82.231,82.242,159299998.0
2005-03-01 08:19:00,82.231,82.255,82.217,82.226,101699999.0
2005-03-01 08:20:00,82.234,82.29,82.229,82.258,215599999.0
2005-03-01 08:21:00,82.277,82.298,82.265,82.266,213100001.0
2005-03-01 08:22:00,82.298,82.303,82.256,82.269,194099996.0
2005-03-01 08:23:00,82.264,82.271,82.239,82.243,205200000.0
2005-03-01 08:24:00,82.249,82.284,82.246,82.284,187800004.0
2005-03-01 08:25:00,82.246,82.273,82.217,82.255,217400000.0
2005-03-01 08:26:00,82.248,82.278,82.23,82.275,182699998.0
2005-03-01 08:27:00,82.269,82.281,82.225,82.225,228199997.0
2005-03-01 08:28:00,82.263,82.283,82.238,82.269,270799997.0
2005-03-01 08:29:00,82.276,82.29,82.259,82.278,135699999.0
2005-03-01 08:30:00,82.244,82.285,82.244,82.276,193399999.0
2005-03-01 08:31:00,82.252,82.27,82.241,82.265,151500000.0
2005-03-01 08:32:00,82.263,82.285,82.25,82.268,212699999.0
2005-03-01 08:33:00,82.269,82.28,82.244,82.256,196200002.0
2005-03-01 08:34:00,82.233,82.269,82.218,82.237,189299996.0
2005-03-01 08:35:00,82.257,82.282,82.246,82.273,184800001.0
2005-03-01 08:36:00,82.238,82.265,82.235,82.259,234100001.0
2005-03-01 08:37:00,82.259,82.275,82.234,82.245,255700000.0
2005-03-01 08:38:00,82.247,82.264,82.234,82.253,229400001.0
2005-03-01 08:39:00,82.24,82.258,82.23,82.254,120100000.0
2005-03-01 08:40:00,82.236,82.303,82.236,82.295,125200000.0
2005-03-01 08:41:00,82.285,82.307,82.238,82.254,138600000.0
2005-03-01 08:42:00,82.263,82.286,82.249,82.265,206700001.0
2005-03-01 08:43:00,82.242,82.292,82.242,82.286,257200005.0
2005-03-01 08:44:00,82.262,82.309,82.262,82.277,271000002.0
2005-03-01 08:45:00,82.273,82.295,82.269,82.295,181099998.0
2005-03-01 08:46:00,82.279,82.288,82.248,82.256,240699996.0
2005-03-01 08:47:00,82.254,82.283,82.252,82.281,198999998.0
2005-03-01 08:48:00,82.275,82.275,82.236,82.236,167299999.0
2005-03-01 08:49:00,82.233,82.262,82.229,82.255,216899999.0
2005-03-01 08:50:00,82.261,82.291,82.26,82.276,157700001.0
2005-03-01 08:51:00,82.266,82.296,82.26,82.28,279700000.0
2005-03-01 08:52:00,82.276,82.29,82.255,82.267,169200000.0
2005-03-01 08:53:00,82.248,82.274,82.233,82.25,262300000.0
2005-03-01 08:54:00,82.258,82.272,82.241,82.25,158899997.0
2005-03-01 08:55:00,82.246,82.272,82.239,82.255,240600000.0
2005-03-01 08:56:00,82.255,82.266,82.244,82.25,131000000.0
2005-03-01 08:57:00,82.266,82.266,82.222,82.225,253000000.0
2005-03-01 08:58:00,82.222,82.268,82.222,82.249,90200000.0
2005-03-01 08:59:00,82.276,82.283,82.258,82.26,201800002.0
2005-03-01 09:00:00,82.239,82.279,82.226,82.25,248099999.0
2005-03-01 09:01:00,82.243,82.261,82.231,82.251,106300001.0
2005-03-01 09:02:00,82.257,82.26,82.229,82.229,203499999.0
2005-03-01 09:03:00,82.236,82.262,82.236,82.257,184099999.0
2005-03-01 09:04:00,82.261,82.295,82.261,82.284,252900001.0
2005-03-01 09:05:00,82.29,82.312,82.281,82.304,235800001.0
2005-03-01 09:06:00,82.301,82.335,82.292,82.32,178999998.0
2005-03-01 09:07:00,82.327,82.354,82.317,82.338,120200001.0
2005-03-01 09:08:00,82.338,82.405,82.338,82.363,272199998.0
2005-03-01 09:09:00,82.38,82.38,82.34,82.35,115800000.0
2005-03-01 09:10:00,82.331,82.354,82.313,82.331,189800002.0
2005-03-01 09:11:00,82.346,82.35,82.323,82.323,164200000.0
2005-03-01 09:12:00,82.348,82.35,82.319,82.319,311100003.0
2005-03-01 09:13:00,82.338,82.368,82.338,82.358,163400001.0
2005-03-01 09:14:00,82.355,82.379,82.348,82.348,118600000.0
2005-03-01 09:15:00,82.363,82.363,82.332,82.342,197499999.0
2005-03-01 09:16:00,82.365,82.397,82.357,82.365,127599999.0
2005-03-01 09:17:00,82.344,82.366,82.336,82.345,231699998.0
2005-03-01 09:18:00,82.334,82.334,82.305,82.332,259199997.0
2005-03-01 09:19:00,82.306,82.339,82.303,82.325,115300000.0
2005-03-01 09:20:00,82.338,82.358,82.311,82.311,200699997.0
2005-03-01 09:21:00,82.331,82.331,82.302,82.307,124399999.0
2005-03-01 09:22:00,82.317,82.324,82.294,82.294,227100002.0
2005-03-01 09:23:00,82.32,82.32,82.28,82.28,127000001.0
2005-03-01 09:24:00,82.308,82.365,82.291,82.335,175700000.0
2005-03-01 09:25:00,82.297,82.317,82.276,82.311,141900001.0
2005-03-01 09:26:00,82.285,82.319,82.285,82.303,270299993.0
2005-03-01 09:27:00,82.283,82.311,82.264,82.311,130300000.0
2005-03-01 09:28:00,82.313,82.337,82.274,82.278,153800000.0
2005-03-01 09:29:00,82.266,82.302,82.261,82.28,217999997.0
2005-03-01 09:30:00,82.286,82.308,82.263,82.28,186099999.0
2005-03-01 09:31:00,82.282,82.29,82.265,82.287,182599998.0
2005-03-01 09:32:00,82.269,82.29,82.254,82.284,196299998.0
2005-03-01 09:33:00,82.294,82.304,82.274,82.301,220799999.0
2005-03-01 09:34:00,82.299,82.313,82.277,82.288,233700001.0
2005-03-01 09:35:00,82.299,82.3,82.266,82.282,218600000.0
2005-03-01 09:36:00,82.309,82.313,82.288,82.294,253800001.0
2005-03-01 09:37:00,82.328,82.328,82.3,82.302,132100001.0
2005-03-01 09:38:00,82.305,82.329,82.299,82.31,100400000.0
2005-03-01 09:39:00,82.313,82.319,82.284,82.301,229599999.0
2005-03-01 09:40:00,82.3,82.335,82.295,82.317,240800001.0
2005-03-01 09:41:00,82.301,82.326,82.285,82.306,249400003.0
2005-03-01 09:42:00,82.304,82.33,82.299,82.313,178799998.0
2005-03-01 09:43:00,82.323,82.342,82.307,82.321,200900000.0
2005-03-01 09:44:00,82.303,82.323,82.28,82.323,171899999.0
2005-03-01 09:45:00,82.314,82.341,82.302,82.305,173400002.0
2005-03-01 09:46:00,82.283,82.311,82.278,82.295,243700002.0
2005-03-01 09:47:00,82.272,82.305,82.267,82.289,272499994.0
2005-03-01 09:48:00,82.288,82.331,82.288,82.325,224600002.0
2005-03-01 09:49:00,82.342,82.346,82.316,82.316,227600002.0
2005-03-01 09:50:00,82.33,82.345,82.311,82.325,223000000.0
2005-03-01 09:51:00,82.307,82.364,82.307,82.364,104100000.0
2005-03-01 09:52:00,82.352,82.416,82.352,82.416,197699996.0
2005-03-01 09:53:00,82.429,82.429,82.385,82.392,188900001.0
2005-03-01 09:54:00,82.392,82.415,82.372,82.412,258100002.0
2005-03-01 09:55:00,82.4,82.417,82.386,82.386,169900001.0
2005-03-01 09:56:00,82.403,82.428,82.388,82.428,177600000.0
2005-03-01 09:57:00,82.419,82.436,82.402,82.42,178700002.0
2005-03-01 09:58:00,82.445,82.461,82.419,82.445,275100002.0
2005-03-01 09:59:00,82.466,82.49,82.451,82.451,152800002.0
2005-03-01 10:00:00,82.428,82.446,82.407,82.407,166500000.0
2005-03-01 10:01:00,82.405,82.425,82.388,82.419,186699999.0
2005-03-01 10:02:00,82.374,82.409,82.371,82.409,154200001.0
2005-03-01 10:03:00,82.422,82.423,82.389,82.395,197200000.0
2005-03-01 10:04:00,82.4,82.4,82.379,82.389,205700003.0
2005-03-01 10:05:00,82.397,82.397,82.358,82.36,137500002.0
2005-03-01 10:06:00,82.328,82.371,82.328,82.357,214399997.0
2005-03-01 10:07:00,82.382,82.388,82.355,82.355,231299999.0
2005-03-01 10:08:00,82.363,82.408,82.362,82.393,231599998.0
2005-03-01 10:09:00,82.38,82.394,82.364,82.369,166399998.0
2005-03-01 10:10:00,82.392,82.394,82.357,82.357,191799999.0
2005-03-01 10:11:00,82.355,82.386,82.346,82.375,356299999.0
2005-03-01 10:12:00,82.376,82.381,82.353,82.353,206599998.0
2005-03-01 10:13:00,82.329,82.351,82.321,82.339,82900000.0
2005-03-01 10:14:00,82.328,82.353,82.328,82.352,174400000.0
2005-03-01 10:15:00,82.359,82.365,82.323,82.328,152299998.0
2005-03-01 10:16:00,82.339,82.364,82.325,82.342,133400002.0
2005-03-01 10:17:00,82.326,82.379,82.326,82.379,156300003.0
2005-03-01 10:18:00,82.36,82.382,82.344,82.364,158200001.0
2005-03-01 10:19:00,82.339,82.368,82.337,82.351,193799995.0
2005-03-01 10:20:00,82.362,82.382,82.356,82.36,119900000.0
2005-03-01 10:21:00,82.364,82.381,82.34,82.366,118600000.0
2005-03-01 10:22:00,82.366,82.402,82.366,82.4,305500000.0
2005-03-01 10:23:00,82.406,82.422,82.38,82.397,104000001.0
2005-03-01 10:24:00,82.421,82.458,82.416,82.445,202599998.0
2005-03-01 10:25:00,82.444,82.458,82.429,82.441,89899998.0
2005-03-01 10:26:00,82.392,82.428,82.392,82.413,164999995.0
2005-03-01 10:27:00,82.411,82.432,82.393,82.419,299800001.0
2005-03-01 10:28:00,82.41,82.427,82.389,82.412,153199998.0
2005-03-01 10:29:00,82.413,82.436,82.399,82.425,249299999.0
2005-03-01 10:30:00,82.407,82.431,82.401,82.43,129900000.0
2005-03-01 10:31:00,82.44,82.441,82.41,82.417,206400003.0
2005-03-01 10:32:00,82.427,82.461,82.421,82.461,159000001.0
2005-03-01 10:33:00,82.469,82.49,82.45,82.473,267800000.0
2005-03-01 10:34:00,82.468,82.496,82.467,82.484,147000000.0
2005-03-01 10:35:00,82.49,82.505,82.465,82.49,234900000.0
2005-03-01 10:36:00,82.501,82.528,82.5,82.515,201700000.0
2005-03-01 10:37:00,82.488,82.52,82.484,82.494,255199997.0
2005-03-01 10:38:00,82.479,82.503,82.47,82.485,138700000.0
2005-03-01 10:39:00,82.488,82.502,82.456,82.456,151099999.0
2005-03-01 10:40:00,82.462,82.481,82.451,82.463,156400002.0
2005-03-01 10:41:00,82.459,82.484,82.444,82.47,331300005.0
2005-03-01 10:42:00,82.469,82.478,82.456,82.456,274199999.0
2005-03-01 10:43:00,82.457,82.489,82.443,82.457,287599999.0
2005-03-01 10:44:00,82.426,82.471,82.426,82.457,362200002.0
2005-03-01 10:45:00,82.451,82.46,82.434,82.437,252800004.0
2005-03-01 10:46:00,82.439,82.463,82.424,82.445,161199999.0
2005-03-01 10:47:00,82.417,82.439,82.412,82.43,258699998.0
2005-03-01 10:48:00,82.423,82.447,82.409,82.447,175399999.0
2005-03-01 10:49:00,82.44,82.452,82.431,82.45,261499997.0
2005-03-01 10:50:00,82.429,82.449,82.409,82.436,237899999.0
2005-03-01 10:51:00,82.396,82.421,82.371,82.421,193600000.0
2005-03-01 10:52:00,82.411,82.441,82.394,82.401,225700001.0
2005-03-01 10:53:00,82.418,82.422,82.379,82.379,179400001.0
2005-03-01 10:54:00,82.379,82.406,82.379,82.4,102499999.0
2005-03-01 10:55:00,82.392,82.411,82.38,82.411,209100000.0
2005-03-01 10:56:00,82.409,82.447,82.409,82.443,280899993.0
2005-03-01 10:57:00,82.433,82.465,82.433,82.457,204299997.0
2005-03-01 10:58:00,82.448,82.453,82.428,82.429,218700002.0
2005-03-01 10:59:00,82.458,82.49,82.442,82.47,266900001.0
2005-03-01 11:00:00,82.487,82.495,82.444,82.467,189500001.0
2005-03-01 11:01:00,82.496,82.512,82.484,82.496,322299996.0
2005-03-01 11:02:00,82.501,82.509,82.478,82.485,162599998.0
2005-03-01 11:03:00,82.498,82.514,82.478,82.499,250999998.0
2005-03-01 11:04:00,82.5,82.506,82.47,82.473,183200000.0
2005-03-01 11:05:00,82.446,82.481,82.445,82.477,180599996.0
2005-03-01 11:06:00,82.436,82.464,82.43,82.439,104000000.0
2005-03-01 11:07:00,82.418,82.439,82.401,82.428,224400001.0
2005-03-01 11:08:00,82.401,82.427,82.366,82.385,137899998.0
2005-03-01 11:09:00,82.374,82.4,82.369,82.391,190000000.0
2005-03-01 11:10:00,82.358,82.377,82.354,82.375,240700000.0
2005-03-01 11:11:00,82.353,82.362,82.323,82.33,112100001.0
2005-03-01 11:12:00,82.316,82.345,82.316,82.337,139600000.0
2005-03-01 11:13:00,82.325,82.343,82.308,82.343,349099995.0
2005-03-01 11:14:00,82.315,82.332,82.273,82.283,273300000.0
2005-03-01 11:15:00,82.295,82.295,82.263,82.264,116100001.0
2005-03-01 11:16:00,82.285,82.296,82.272,82.275,121600000.0
2005-03-01 11:17:00,82.289,82.302,82.273,82.283,113100000.0
2005-03-01 11:18:00,82.274,82.318,82.264,82.29,264599995.0
2005-03-01 11:19:00,82.299,82.335,82.299,82.328,191700000.0
2005-03-01 11:20:00,82.316,82.368,82.308,82.35,178900000.0
2005-03-01 11:21:00,82.347,82.373,82.347,82.37,119500001.0
2005-03-01 11:22:00,82.334,82.366,82.332,82.343,208600000.0
2005-03-01 11:23:00,82.327,82.352,82.319,82.335,141100000.0
2005-03-01 11:24:00,82.322,82.322,82.287,82.304,136100001.0
2005-03-01 11:25:00,82.274,82.299,82.271,82.293,161799999.0
2005-03-01 11:26:00,82.288,82.318,82.283,82.317,156199998.0
2005-03-01 11:27:00,82.316,82.35,82.316,82.341,139300000.0
2005-03-01 11:28:00,82.32,82.322,82.28,82.28,173300001.0
2005-03-01 11:29:00,82.322,82.333,82.302,82.321,221100004.0
2005-03-01 11:30:00,82.325,82.33,82.289,82.289,193600000.0
2005-03-01 11:31:00,82.313,82.327,82.293,82.323,143400000.0
2005-03-01 11:32:00,82.298,82.338,82.293,82.304,263600000.0
2005-03-01 11:33:00,82.286,82.32,82.282,82.296,201899999.0
2005-03-01 11:34:00,82.296,82.311,82.284,82.305,139099999.0
2005-03-01 11:35:00,82.311,82.317,82.281,82.286,258799998.0
2005-03-01 11:36:00,82.315,82.317,82.284,82.295,219700001.0
2005-03-01 11:37:00,82.3,82.3,82.277,82.285,253299999.0
2005-03-01 11:38:00,82.281,82.304,82.269,82.287,230299999.0
2005-03-01 11:39:00,82.3,82.347,82.3,82.347,221399998.0
2005-03-01 11:40:00,82.318,82.323,82.29,82.295,204500001.0
2005-03-01 11:41:00,82.311,82.342,82.301,82.314,205599998.0
2005-03-01 11:42:00,82.327,82.328,82.302,82.307,234700000.0
2005-03-01 11:43:00,82.322,82.336,82.301,82.305,106100000.0
2005-03-01 11:44:00,82.325,82.342,82.316,82.332,253500004.0
2005-03-01 11:45:00,82.343,82.361,82.307,82.338,269099999.0
2005-03-01 11:46:00,82.303,82.328,82.292,82.305,225700002.0
2005-03-01 11:47:00,82.281,82.305,82.271,82.296,360500006.0
2005-03-01 11:48:00,82.283,82.305,82.253,82.272,164899999.0
2005-03-01 11:49:00,82.281,82.301,82.265,82.277,213399996.0
2005-03-01 11:50:00,82.293,82.327,82.286,82.325,171700001.0
2005-03-01 11:51:00,82.351,82.351,82.307,82.321,394300000.0
2005-03-01 11:52:00,82.32,82.326,82.293,82.294,278300002.0
2005-03-01 11:53:00,82.322,82.322,82.279,82.291,148799999.0
2005-03-01 11:54:00,82.285,82.321,82.272,82.307,142500000.0
2005-03-01 11:55:00,82.298,82.298,82.26,82.271,225099998.0
2005-03-01 11:56:00,82.29,82.321,82.29,82.298,133200001.0
2005-03-01 11:57:00,82.317,82.323,82.295,82.303,168299999.0
2005-03-01 11:58:00,82.301,82.334,82.289,82.301,266399995.0
2005-03-01 11:59:00,82.295,82.331,82.28,82.292,275399994.0
2005-03-01 12:00:00,82.252,82.299,82.24,82.271,267900001.0
2005-03-01 12:01:00,82.302,82.316,82.257,82.263,203699999.0
2005-03-01 12:02:00,82.263,82.285,82.249,82.262,259599997.0
2005-03-01 12:03:00,82.272,82.273,82.217,82.231,253399998.0
2005-03-01 12:04:00,82.242,82.277,82.242,82.277,249600002.0
2005-03-01 12:05:00,82.25,82.254,82.196,82.196,238899998.0
2005-03-01 12:06:00,82.194,82.253,82.194,82.253,131600002.0
2005-03-01 12:07:00,82.254,82.276,82.209,82.254,292400000.0
2005-03-01 12:08:00,82.245,82.279,82.243,82.259,201500000.0
2005-03-01 12:09:00,82.218,82.258,82.216,82.258,141300002.0
2005-03-01 12:10:00,82.243,82.265,82.225,82.235,200299999.0
2005-03-01 12:11:00,82.213,82.246,82.213,82.243,182400000.0
2005-03-01 12:12:00,82.24,82.278,82.228,82.26,202000002.0
2005-03-01 12:13:00,82.246,82.273,82.24,82.26,129099999.0
2005-03-01 12:14:00,82.259,82.275,82.239,82.239,236999998.0
2005-03-01 12:15:00,82.246,82.282,82.246,82.271,123500000.0
2005-03-01 12:16:00,82.256,82.268,82.24,82.247,248900001.0
2005-03-01 12:17:00,82.253,82.267,82.243,82.262,141500000.0
2005-03-01 12:18:00,82.222,82.254,82.222,82.232,271899997.0
2005-03-01 12:19:00,82.205,82.235,82.205,82.22,136400001.0
2005-03-01 12:20:00,82.205,82.216,82.179,82.2,286899998.0
2005-03-01 12:21:00,82.201,82.205,82.153,82.153,102499999.0
2005-03-01 12:22:00,82.192,82.199,82.161,82.182,271399999.0
2005-03-01 12:23:00,82.18,82.204,82.156,82.189,211800002.0
2005-03-01 12:24:00,82.197,82.212,82.177,82.198,329700001.0
2005-03-01 12:25:00,82.177,82.208,82.177,82.203,239400002.0
2005-03-01 12:26:00,82.177,82.222,82.176,82.202,124299999.0
2005-03-01 12:27:00,82.188,82.221,82.168,82.186,283999998.0
2005-03-01 12:28:00,82.157,82.204,82.144,82.159,196200001.0
2005-03-01 12:29:00,82.172,82.178,82.124,82.131,177200000.0
2005-03-01 12:30:00,82.118,82.164,82.115,82.156,240899998.0
2005-03-01 12:31:00,82.148,82.17,82.116,82.116,202399998.0
2005-03-01 12:32:00,82.156,82.164,82.125,82.125,230300003.0
2005-03-01 12:33:00,82.124,82.162,82.11,82.126,223600000.0
2005-03-01 12:34:00,82.12,82.147,82.119,82.139,131100001.0
2005-03-01 12:35:00,82.139,82.154,82.113,82.14,207799999.0
2005-03-01 12:36:00,82.131,82.151,82.109,82.151,157800000.0
2005-03-01 12:37:00,82.122,82.156,82.121,82.156,240200003.0
2005-03-01 12:38:00,82.157,82.159,82.116,82.153,315500002.0
2005-03-01 12:39:00,82.158,82.164,82.14,82.15,190200001.0
2005-03-01 12:40:00,82.146,82.171,82.134,82.16,236200001.0
2005-03-01 12:41:00,82.139,82.158,82.124,82.128,152700000.0
2005-03-01 12:42:00,82.122,82.142,82.114,82.129,155800000.0
2005-03-01 12:43:00,82.111,82.134,82.101,82.118,224599998.0
2005-03-01 12:44:00,82.137,82.17,82.125,82.14,215299998.0
2005-03-01 12:45:00,82.145,82.146,82.116,82.122,148099999.0
2005-03-01 12:46:00,82.104,82.154,82.104,82.152,216200002.0
2005-03-01 12:47:00,82.137,82.163,82.093,82.14,202799999.0
2005-03-01 12:48:00,82.148,82.173,82.124,82.135,140400000.0
2005-03-01 12:49:00,82.132,82.172,82.132,82.162,198800000.0
2005-03-01 12:50:00,82.16,82.167,82.143,82.154,132000000.0
2005-03-01 12:51:00,82.172,82.189,82.163,82.174,193799999.0
2005-03-01 12:52:00,82.19,82.2,82.161,82.174,208699999.0
2005-03-01 12:53:00,82.151,82.197,82.151,82.178,232500000.0
2005-03-01 12:54:00,82.179,82.187,82.152,82.155,218399996.0
2005-03-01 12:55:00,82.167,82.178,82.147,82.171,178899996.0
2005-03-01 12:56:00,82.15,82.177,82.135,82.145,196799999.0
2005-03-01 12:57:00,82.118,82.156,82.118,82.126,177400001.0
2005-03-01 12:58:00,82.118,82.15,82.101,82.126,158399998.0
2005-03-01 12:59:00,82.114,82.141,82.11,82.112,329899999.0
2005-03-01 13:00:00,82.132,82.149,82.116,82.149,208899999.0
2005-03-01 13:01:00,82.124,82.182,82.117,82.182,78600000.0
2005-03-01 13:02:00,82.127,82.151,82.101,82.117,202000001.0
2005-03-01 13:03:00,82.113,82.161,82.106,82.137,231500003.0
2005-03-01 13:04:00,82.138,82.158,82.123,82.158,133199999.0
2005-03-01 13:05:00,82.14,82.188,82.139,82.175,218499997.0
2005-03-01 13:06:00,82.178,82.2,82.168,82.185,253299999.0
2005-03-01 13:07:00,82.185,82.211,82.172,82.197,132400001.0
2005-03-01 13:08:00,82.184,82.217,82.17,82.199,175899998.0
2005-03-01 13:09:00,82.191,82.208,82.181,82.189,213599998.0
2005-03-01 13:10:00,82.177,82.209,82.17,82.196,155600002.0
2005-03-01 13:11:00,82.185,82.226,82.184,82.226,191999999.0
2005-03-01 13:12:00,82.203,82.232,82.184,82.232,214900001.0
2005-03-01 13:13:00,82.238,82.238,82.185,82.19,242299996.0
2005-03-01 13:14:00,82.19,82.206,82.17,82.177,79099999.0
2005-03-01 13:15:00,82.182,82.188,82.157,82.164,175600002.0
2005-03-01 13:16:00,82.158,82.189,82.148,82.162,227100000.0
2005-03-01 13:17:00,82.141,82.193,82.141,82.191,178099999.0
2005-03-01 13:18:00,82.191,82.191,82.149,82.152,246199998.0
2005-03-01 13:19:00,82.161,82.187,82.143,82.163,222799999.0
2005-03-01 13:20:00,82.166,82.197,82.158,82.18,122400000.0
2005-03-01 13:21:00,82.186,82.193,82.163,82.17,300800000.0
2005-03-01 13:22:00,82.187,82.206,82.158,82.174,200000000.0
2005-03-01 13:23:00,82.161,82.212,82.16,82.212,121000000.0
2005-03-01 13:24:00,82.177,82.19,82.159,82.163,209700003.0
2005-03-01 13:25:00,82.161,82.177,82.149,82.157,216899998.0
2005-03-01 13:26:00,82.169,82.195,82.15,82.178,212699997.0
2005-03-01 13:27:00,82.184,82.198,82.171,82.19,204399997.0
2005-03-01 13:28:00,82.17,82.205,82.159,82.189,198300001.0
2005-03-01 13:29:00,82.198,82.219,82.192,82.216,201399997.0
2005-03-01 13:30:00,82.205,82.207,82.177,82.177,167799998.0
2005-03-01 13:31:00,82.185,82.207,82.165,82.186,248800000.0
2005-03-01 13:32:00,82.176,82.214,82.17,82.208,195100001.0
2005-03-01 13:33:00,82.189,82.227,82.179,82.192,159300000.0
2005-03-01 13:34:00,82.176,82.223,82.176,82.214,228500003.0
2005-03-01 13:35:00,82.242,82.249,82.217,82.228,203700000.0
2005-03-01 13:36:00,82.217,82.237,82.204,82.222,297200004.0
2005-03-01 13:37:00,82.225,82.261,82.215,82.232,278600003.0
2005-03-01 13:38:00,82.226,82.252,82.225,82.239,172199996.0
2005-03-01 13:39:00,82.237,82.252,82.202,82.235,187000001.0
2005-03-01 13:40:00,82.211,82.242,82.211,82.228,295699999.0
2005-03-01 13:41:00,82.235,82.253,82.221,82.221,184999999.0
2005-03-01 13:42:00,82.219,82.243,82.195,82.195,276999997.0
2005-03-01 13:43:00,82.213,82.23,82.183,82.183,232100001.0
2005-03-01 13:44:00,82.149,82.206,82.149,82.197,178099999.0
2005-03-01 13:45:00,82.209,82.213,82.165,82.176,335200000.0
2005-03-01 13:46:00,82.202,82.216,82.173,82.194,230099999.0
2005-03-01 13:47:00,82.213,82.216,82.194,82.202,131500001.0
2005-03-01 13:48:00,82.169,82.211,82.159,82.168,330699997.0
2005-03-01 13:49:00,82.208,82.212,82.18,82.197,239600001.0
2005-03-01 13:50:00,82.17,82.204,82.17,82.193,171299999.0
2005-03-01 13:51:00,82.198,82.218,82.187,82.202,210599999.0
2005-03-01 13:52:00,82.196,82.221,82.192,82.221,207499998.0
2005-03-01 13:53:00,82.192,82.227,82.182,82.227,143000000.0
2005-03-01 13:54:00,82.18,82.24,82.18,82.232,221700002.0
2005-03-01 13:55:00,82.214,82.23,82.201,82.217,252699998.0
2005-03-01 13:56:00,82.229,82.244,82.218,82.221,192200003.0
2005-03-01 13:57:00,82.204,82.253,82.204,82.253,195800000.0
2005-03-01 13:58:00,82.238,82.259,82.224,82.232,160800002.0
2005-03-01 13:59:00,82.222,82.26,82.222,82.25,206900000.0
2005-03-01 14:00:00,82.246,82.273,82.232,82.256,187099996.0
2005-03-01 14:01:00,82.221,82.267,82.221,82.26,184600000.0
2005-03-01 14:02:00,82.237,82.272,82.217,82.248,227800002.0
2005-03-01 14:03:00,82.233,82.266,82.23,82.242,197099999.0
2005-03-01 14:04:00,82.229,82.274,82.229,82.274,108000000.0
2005-03-01 14:05:00,82.242,82.26,82.224,82.235,98700001.0
2005-03-01 14:06:00,82.235,82.24,82.216,82.216,249400001.0
2005-03-01 14:07:00,82.226,82.251,82.218,82.235,327700001.0
2005-03-01 14:08:00,82.223,82.251,82.208,82.228,210899997.0
2005-03-01 14:09:00,82.217,82.247,82.216,82.235,244600001.0
2005-03-01 14:10:00,82.235,82.252,82.218,82.224,254799996.0
2005-03-01 14:11:00,82.248,82.248,82.217,82.217,244500001.0
2005-03-01 14:12:00,82.233,82.25,82.197,82.232,149399999.0
2005-03-01 14:13:00,82.23,82.239,82.204,82.223,219100004.0
2005-03-01 14:14:00,82.244,82.26,82.226,82.237,222500000.0
2005-03-01 14:15:00,82.257,82.275,82.228,82.257,252699997.0
2005-03-01 14:16:00,82.243,82.263,82.225,82.242,223999999.0
2005-03-01 14:17:00,82.234,82.255,82.234,82.251,116200000.0
2005-03-01 14:18:00,82.26,82.26,82.231,82.231,195099999.0
2005-03-01 14:19:00,82.265,82.275,82.233,82.252,228699999.0
2005-03-01 14:20:00,82.242,82.264,82.235,82.255,262400002.0
2005-03-01 14:21:00,82.238,82.274,82.231,82.274,106399998.0
2005-03-01 14:22:00,82.263,82.287,82.251,82.276,225399997.0
2005-03-01 14:23:00,82.253,82.268,82.234,82.252,120800001.0
2005-03-01 14:24:00,82.253,82.265,82.233,82.234,202200002.0
2005-03-01 14:25:00,82.233,82.264,82.223,82.236,195200002.0
2005-03-01 14:26:00,82.24,82.268,82.235,82.255,175299998.0
2005-03-01 14:27:00,82.238,82.275,82.237,82.256,252700000.0
2005-03-01 14:28:00,82.244,82.278,82.241,82.266,212099998.0
2005-03-01 14:29:00,82.271,82.286,82.254,82.27,203099999.0
2005-03-01 14:30:00,82.263,82.284,82.247,82.249,177299998.0
2005-03-01 14:31:00,82.253,82.269,82.237,82.243,172099998.0
2005-03-01 14:32:00,82.235,82.249,82.22,82.237,163000002.0
2005-03-01 14:33:00,82.207,82.237,82.207,82.222,150700001.0
2005-03-01 14:34:00,82.234,82.255,82.216,82.223,112599998.0
2005-03-01 14:35:00,82.223,82.258,82.204,82.236,181899999.0
2005-03-01 14:36:00,82.244,82.269,82.23,82.244,191700001.0
2005-03-01 14:37:00,82.269,82.278,82.248,82.258,239800001.0
2005-03-01 14:38:00,82.256,82.275,82.223,82.233,173699997.0
2005-03-01 14:39:00,82.225,82.247,82.22,82.22,146899999.0
2005-03-01 14:40:00,82.209,82.224,82.195,82.212,157899999.0
2005-03-01 14:41:00,82.181,82.214,82.16,82.213,159800000.0
2005-03-01 14:42:00,82.23,82.239,82.196,82.196,147600002.0
2005-03-01 14:43:00,82.217,82.249,82.209,82.249,168300000.0
2005-03-01 14:44:00,82.226,82.232,82.193,82.216,194300000.0
2005-03-01 14:45:00,82.191,82.212,82.176,82.188,247300002.0
2005-03-01 14:46:00,82.163,82.195,82.155,82.167,108199999.0
2005-03-01 14:47:00,82.185,82.205,82.173,82.185,287799997.0
2005-03-01 14:48:00,82.186,82.208,82.165,82.178,233499999.0
2005-03-01 14:49:00,82.195,82.209,82.177,82.209,288300000.0
2005-03-01 14:50:00,82.205,82.217,82.179,82.213,178399998.0
2005-03-01 14:51:00,82.215,82.215,82.172,82.175,155699998.0
2005-03-01 14:52:00,82.201,82.243,82.197,82.225,162400000.0
2005-03-01 14:53:00,82.23,82.23,82.191,82.201,196900000.0
2005-03-01 14:54:00,82.201,82.224,82.184,82.195,158900002.0
2005-03-01 14:55:00,82.203,82.212,82.189,82.195,98800001.0
2005-03-01 14:56:00,82.192,82.227,82.191,82.212,200699998.0
2005-03-01 14:57:00,82.211,82.232,82.189,82.204,164900000.0
2005-03-01 14:58:00,82.223,82.236,82.201,82.22,259199997.0
2005-03-01 14:59:00,82.219,82.23,82.196,82.209,191400001.0
2005-03-01 15:00:00,82.217,82.229,82.193,82.196,230099998.0
2005-03-01 15:01:00,82.217,82.235,82.185,82.213,243300001.0
2005-03-01 15:02:00,82.194,82.23,82.185,82.202,180399997.0
2005-03-01 15:03:00,82.168,82.193,82.166,82.188,185199998.0
2005-03-01 15:04:00,82.164,82.181,82.153,82.153,144999999.0
2005-03-01 15:05:00,82.165,82.185,82.155,82.185,224100001.0
2005-03-01 15:06:00,82.154,82.177,82.147,82.175,271799998.0
2005-03-01 15:07:00,82.14,82.194,82.104,82.185,161699999.0
2005-03-01 15:08:00,82.156,82.179,82.143,82.157,197600001.0
2005-03-01 15:09:00,82.167,82.178,82.137,82.137,334700002.0
2005-03-01 15:10:00,82.148,82.192,82.147,82.192,154799999.0
2005-03-01 15:11:00,82.155,82.185,82.151,82.156,219699999.0
2005-03-01 15:12:00,82.167,82.213,82.158,82.183,173199998.0
2005-03-01 15:13:00,82.176,82.178,82.134,82.134,146700000.0
2005-03-01 15:14:00,82.149,82.17,82.13,82.144,219499995.0
2005-03-01 15:15:00,82.142,82.168,82.117,82.125,211799999.0
2005-03-01 15:16:00,82.131,82.162,82.123,82.131,143100000.0
2005-03-01 15:17:00,82.113,82.16,82.091,82.148,202600000.0
2005-03-01 15:18:00,82.11,82.142,82.101,82.131,218999999.0
2005-03-01 15:19:00,82.122,82.141,82.101,82.116,218100003.0
2005-03-01 15:20:00,82.143,82.143,82.009,82.009,140199999.0
2005-03-01 15:21:00,82.033,82.06,82.014,82.046,203799999.0
2005-03-01 15:22:00,82.028,82.057,82.011,82.036,248500000.0
2005-03-01 15:23:00,82.04,82.054,82.03,82.034,101500001.0
2005-03-01 15:24:00,82.055,82.067,82.035,82.05,163599996.0
2005-03-01 15:25:00,82.066,82.066,82.031,82.047,156300000.0
2005-03-01 15:26:00,82.08,82.101,82.064,82.075,305099997.0
2005-03-01 15:27:00,82.077,82.101,82.045,82.067,201899998.0
2005-03-01 15:28:00,82.069,82.097,82.069,82.09,166800003.0
2005-03-01 15:29:00,82.099,82.115,82.041,82.064,253899999.0
2005-03-01 15:30:00,82.033,82.058,82.017,82.025,194500001.0
2005-03-01 15:31:00,82.035,82.049,82.022,82.03,125700000.0
2005-03-01 15:32:00,81.994,82.023,81.975,81.98,83099999.0
2005-03-01 15:33:00,81.971,82.005,81.956,81.974,225799996.0
2005-03-01 15:34:00,81.982,81.995,81.96,81.966,212599996.0
2005-03-01 15:35:00,81.969,81.995,81.953,81.978,231700001.0
2005-03-01 15:36:00,81.981,81.992,81.957,81.963,106700001.0
2005-03-01 15:37:00,81.943,81.965,81.922,81.965,155700000.0
2005-03-01 15:38:00,81.961,81.976,81.938,81.945,202000000.0
2005-03-01 15:39:00,81.944,81.989,81.944,81.973,92500000.0
2005-03-01 15:40:00,81.926,81.952,81.897,81.916,287500001.0
2005-03-01 15:41:00,81.928,81.953,81.905,81.921,159899999.0
2005-03-01 15:42:00,81.957,81.958,81.898,81.899,296499998.0
2005-03-01 15:43:00,81.871,81.924,81.805,81.81,270099998.0
2005-03-01 15:44:00,81.81,81.845,81.792,81.808,180000000.0
2005-03-01 15:45:00,81.833,81.861,81.82,81.836,229400001.0
2005-03-01 15:46:00,81.853,81.882,81.843,81.858,291999999.0
2005-03-01 15:47:00,81.858,81.886,81.84,81.864,311599996.0
2005-03-01 15:48:00,81.867,81.911,81.867,81.903,202199997.0
2005-03-01 15:49:00,81.913,81.964,81.905,81.935,275700000.0
2005-03-01 15:50:00,81.929,81.957,81.923,81.956,217499998.0
2005-03-01 15:51:00,81.958,81.958,81.898,81.898,147800000.0
2005-03-01 15:52:00,81.904,81.936,81.888,81.903,198699999.0
2005-03-01 15:53:00,81.91,81.93,81.899,81.91,191599997.0
2005-03-01 15:54:00,81.905,81.933,81.896,81.912,147799999.0
2005-03-01 15:55:00,81.872,81.912,81.857,81.868,330400001.0
2005-03-01 15:56:00,81.871,81.898,81.843,81.843,125999999.0
2005-03-01 15:57:00,81.859,81.865,81.829,81.856,176799999.0
2005-03-01 15:58:00,81.865,81.874,81.759,81.762,236600001.0
2005-03-01 15:59:00,81.743,81.779,81.719,81.742,179800002.0
2005-03-01 16:00:00,81.736,81.758,81.706,81.728,266599999.0
2005-03-01 16:01:00,81.705,81.782,81.705,81.782,173799998.0
2005-03-01 16:02:00,81.758,81.807,81.758,81.778,166899996.0
2005-03-01 16:03:00,81.76,81.793,81.734,81.751,279000001.0
2005-03-01 16:04:00,81.728,81.758,81.708,81.72,170000000.0
2005-03-01 16:05:00,81.714,81.747,81.71,81.743,174900001.0
2005-03-01 16:06:00,81.71,81.753,81.707,81.753,153600003.0
2005-03-01 16:07:00,81.723,81.742,81.704,81.714,156500000.0
2005-03-01 16:08:00,81.718,81.735,81.71,81.714,344999999.0
2005-03-01 16:09:00,81.732,81.77,81.728,81.763,296499997.0
2005-03-01 16:10:00,81.737,81.791,81.737,81.791,149800003.0
2005-03-01 16:11:00,81.762,81.798,81.762,81.788,140599999.0
2005-03-01 16:12:00,81.788,81.862,81.773,81.862,105700000.0
2005-03-01 16:13:00,81.875,81.888,81.841,81.861,204199997.0
2005-03-01 16:14:00,81.857,81.91,81.857,81.9,175700000.0
2005-03-01 16:15:00,81.895,81.908,81.874,81.88,300699997.0
2005-03-01 16:16:00,81.881,81.918,81.865,81.898,184200000.0
2005-03-01 16:17:00,81.919,81.989,81.919,81.965,324200003.0
2005-03-01 16:18:00,81.935,81.955,81.919,81.953,237100000.0
2005-03-01 16:19:00,81.938,81.968,81.935,81.95,88800000.0
2005-03-01 16:20:00,81.962,81.97,81.921,81.922,254700003.0
2005-03-01 16:21:00,81.907,81.924,81.892,81.909,125900000.0
2005-03-01 16:22:00,81.917,81.923,81.86,81.869,146800002.0
2005-03-01 16:23:00,81.875,81.892,81.847,81.865,226500000.0
2005-03-01 16:24:00,81.849,81.884,81.849,81.871,97199999.0
2005-03-01 16:25:00,81.865,81.888,81.852,81.852,234600003.0
2005-03-01 16:26:00,81.869,81.88,81.843,81.844,169699997.0
2005-03-01 16:27:00,81.863,81.89,81.835,81.852,351500003.0
2005-03-01 16:28:00,81.835,81.865,81.825,81.844,123199999.0
2005-03-01 16:29:00,81.848,81.872,81.836,81.86,193900004.0
2005-03-01 16:30:00,81.859,81.899,81.848,81.892,298300000.0
2005-03-01 16:31:00,81.872,81.878,81.852,81.862,155200001.0
2005-03-01 16:32:00,81.844,81.891,81.834,81.872,155800000.0
2005-03-01 16:33:00,81.876,81.898,81.871,81.891,215100000.0
2005-03-01 16:34:00,81.896,81.921,81.882,81.902,146399999.0
2005-03-01 16:35:00,81.889,81.926,81.889,81.918,57100001.0
2005-03-01 16:36:00,81.894,81.921,81.882,81.896,196199998.0
2005-03-01 16:37:00,81.933,81.933,81.883,81.888,197599999.0
2005-03-01 16:38:00,81.908,81.932,81.886,81.917,137900001.0
2005-03-01 16:39:00,81.948,81.966,81.93,81.93,270099995.0
2005-03-01 16:40:00,81.948,81.986,81.936,81.984,248999996.0
2005-03-01 16:41:00,81.997,82.003,81.959,81.964,222699999.0
2005-03-01 16:42:00,81.962,82.005,81.962,82.002,236399998.0
2005-03-01 16:43:00,82.002,82.01,81.988,81.988,111100001.0
2005-03-01 16:44:00,82.003,82.013,81.983,81.991,334799998.0
2005-03-01 16:45:00,82.013,82.018,81.973,81.973,268800002.0
2005-03-01 16:46:00,81.979,82.005,81.972,81.98,225700002.0
2005-03-01 16:47:00,81.952,81.982,81.951,81.975,143699999.0
2005-03-01 16:48:00,81.97,81.974,81.927,81.927,188200001.0
2005-03-01 16:49:00,81.93,81.93,81.896,81.896,147300001.0
2005-03-01 16:50:00,81.877,81.907,81.872,81.889,250099996.0
2005-03-01 16:51:00,81.871,81.902,81.861,81.884,126199999.0
2005-03-01 16:52:00,81.885,81.894,81.861,81.868,184300000.0
2005-03-01 16:53:00,81.89,81.89,81.862,81.862,303299998.0
2005-03-01 16:54:00,81.867,81.886,81.849,81.861,124300000.0
2005-03-01 16:55:00,81.848,81.88,81.848,81.873,148500002.0
2005-03-01 16:56:00,81.868,81.917,81.868,81.917,80500000.0
2005-03-01 16:57:00,81.894,81.924,81.878,81.888,228599999.0
2005-03-01 16:58:00,81.89,81.901,81.858,81.875,195799998.0
2005-03-01 16:59:00,81.877,81.921,81.877,81.892,173099999.0
2005-03-01 17:00:00,81.881,81.899,81.879,81.899,173699999.0
2005-03-01 17:01:00,81.892,81.892,81.84,81.855,297999999.0
2005-03-01 17:02:00,81.856,81.922,81.855,81.9,116200001.0
2005-03-01 17:03:00,81.909,81.922,81.872,81.893,222399997.0
2005-03-01 17:04:00,81.904,81.913,81.872,81.872,179899998.0
2005-03-01 17:05:00,81.881,81.897,81.866,81.879,166399998.0
2005-03-01 17:06:00,81.876,81.9,81.87,81.897,171000000.0
2005-03-01 17:07:00,81.887,81.912,81.877,81.904,164699997.0
2005-03-01 17:08:00,81.894,81.927,81.891,81.915,187899998.0
2005-03-01 17:09:00,81.877,81.907,81.863,81.889,160000001.0
2005-03-01 17:10:00,81.895,81.922,81.895,81.908,228899998.0
2005-03-01 17:11:00,81.89,81.95,81.889,81.95,224799998.0
2005-03-01 17:12:00,81.943,81.978,81.943,81.976,103099999.0
2005-03-01 17:13:00,81.94,81.989,81.94,81.98,167199998.0
2005-03-01 17:14:00,81.96,81.97,81.934,81.954,224299998.0
2005-03-01 17:15:00,81.982,81.995,81.963,81.977,242999995.0
2005-03-01 17:16:00,81.976,81.994,81.952,81.952,236400001.0
2005-03-01 17:17:00,81.991,81.991,81.948,81.948,160999998.0
2005-03-01 17:18:00,81.974,81.974,81.94,81.952,161199998.0
2005-03-01 17:19:00,81.984,81.986,81.93,81.935,181899999.0
2005-03-01 17:20:00,81.968,82.003,81.968,81.982,194900001.0
2005-03-01 17:21:00,82.026,82.026,81.961,81.968,208200002.0
2005-03-01 17:22:00,81.958,81.975,81.951,81.96,151700000.0
2005-03-01 17:23:00,81.936,81.956,81.9,81.927,156399998.0
2005-03-01 17:24:00,81.935,81.993,81.919,81.955,183200000.0
2005-03-01 17:25:00,81.926,81.954,81.921,81.94,239799999.0
2005-03-01 17:26:00,81.952,81.985,81.944,81.968,208400000.0
2005-03-01 17:27:00,81.99,81.99,81.942,81.943,189600000.0
2005-03-01 17:28:00,81.927,81.958,81.925,81.943,230199998.0
2005-03-01 17:29:00,81.934,81.984,81.934,81.974,209800003.0
2005-03-01 17:30:00,81.959,81.989,81.958,81.969,182200000.0
2005-03-01 17:31:00,81.977,81.985,81.945,81.95,259399996.0
2005-03-01 17:32:00,81.956,81.993,81.954,81.974,208400002.0
2005-03-01 17:33:00,81.961,81.982,81.942,81.954,119699999.0
2005-03-01 17:34:00,81.952,81.971,81.937,81.946,118199999.0
2005-03-01 17:35:00,81.951,81.961,81.933,81.947,173199998.0
2005-03-01 17:36:00,81.961,81.993,81.953,81.957,256399996.0
2005-03-01 17:37:00,81.932,81.975,81.932,81.975,159200000.0
2005-03-01 17:38:00,81.959,81.969,81.94,81.953,100700002.0
2005-03-01 17:39:00,81.956,81.973,81.928,81.952,191400000.0
2005-03-01 17:40:00,81.967,81.983,81.946,81.955,157199997.0
2005-03-01 17:41:00,81.953,81.983,81.923,81.948,252300002.0
2005-03-01 17:42:00,81.914,81.96,81.914,81.96,166299999.0
2005-03-01 17:43:00,81.941,81.962,81.938,81.951,88500000.0
2005-03-01 17:44:00,81.917,81.952,81.885,81.952,240599997.0
2005-03-01 17:45:00,81.923,81.93,81.903,81.91,215600001.0
2005-03-01 17:46:00,81.928,81.941,81.908,81.94,180100000.0
2005-03-01 17:47:00,81.895,81.92,81.891,81.915,176799998.0
2005-03-01 17:48:00,81.927,81.953,81.9,81.917,234199998.0
2005-03-01 17:49:00,81.914,81.948,81.906,81.948,135399999.0
2005-03-01 17:50:00,81.916,81.952,81.916,81.95,181700002.0
2005-03-01 17:51:00,81.932,81.933,81.89,81.891,214500001.0
2005-03-01 17:52:00,81.918,81.936,81.916,81.929,126099999.0
2005-03-01 17:53:00,81.904,81.904,81.862,81.881,217800002.0
2005-03-01 17:54:00,81.884,81.911,81.884,81.898,167700001.0
2005-03-01 17:55:00,81.887,81.939,81.881,81.912,179899998.0
2005-03-01 17:56:00,81.952,81.971,81.933,81.965,123999999.0
2005-03-01 17:57:00,81.958,81.998,81.958,81.975,107700002.0
2005-03-01 17:58:00,81.958,81.985,81.952,81.976,205699998.0
2005-03-01 17:59:00,82.004,82.065,82.004,82.061,225599999.0
2005-03-01 18:00:00,82.03,82.065,82.001,82.029,235499997.0
2005-03-01 18:01:00,82.044,82.066,82.01,82.01,1211500006.0
2005-03-01 18:02:00,82.043,82.069,82.015,82.041,1767799998.0
2005-03-01 18:03:00,82.054,82.08,82.038,82.057,1896400003.0
2005-03-01 18:04:00,82.07,82.087,82.049,82.061,1649799999.0
2005-03-01 18:05:00,82.068,82.093,82.056,82.073,2038699988.0
2005-03-01 18:06:00,82.065,82.083,82.055,82.074,1709499994.0
2005-03-01 18:07:00,82.039,82.077,82.039,82.068,2003199988.0
2005-03-01 18:08:00,81.94,81.94,81.91,81.91,1541799992.0
2005-03-01 18:09:00,82.068,82.089,82.057,82.082,1541799992.0
2005-03-01 18:10:00,82.062,82.078,82.036,82.061,1868499999.0
2005-03-01 18:11:00,82.06,82.08,82.044,82.072,1175300006.0
2005-03-01 18:12:00,82.066,82.085,82.038,82.048,1251299999.0
2005-03-01 18:13:00,82.061,82.088,82.044,82.058,1543699994.0
2005-03-01 18:14:00,82.069,82.094,82.054,82.074,1765800000.0
2005-03-01 18:15:00,81.98,82.0,81.95,81.96,803200000.0
2005-03-01 18:16:00,81.99,82.0,81.96,81.98,803200000.0
2005-03-01 18:17:00,82.049,82.082,82.048,82.074,803200000.0
2005-03-01 18:18:00,82.074,82.089,82.047,82.081,1232799994.0
2005-03-01 18:19:00,82.085,82.143,82.085,82.113,1761699996.0
2005-03-01 18:20:00,82.084,82.103,82.059,82.071,1653099990.0
2005-03-01 18:21:00,82.054,82.071,82.023,82.032,1578299998.0
2005-03-01 18:22:00,82.055,82.074,82.026,82.052,1791599998.0
2005-03-01 18:23:00,82.02,82.04,81.98,82.04,1671699993.0
2005-03-01 18:24:00,82.06,82.09,82.037,82.07,1671699993.0
2005-03-01 18:25:00,81.99,82.01,81.97,82.0,1757599986.0
2005-03-01 18:26:00,82.024,82.051,82.011,82.05,1757599986.0
2005-03-01 18:27:00,81.991,82.018,81.958,81.958,1313900001.0
2005-03-01 18:28:00,81.962,81.982,81.939,81.944,1078599994.0
2005-03-01 18:29:00,81.95,81.989,81.941,81.963,1438899992.0
2005-03-01 18:30:00,81.95,81.985,81.934,81.958,701700004.0
2005-03-01 18:31:00,81.968,81.976,81.937,81.945,1256800005.0
2005-03-01 18:32:00,81.949,81.95,81.909,81.927,1517199992.0
2005-03-01 18:33:00,81.95,81.955,81.915,81.938,2057899992.0
2005-03-01 18:34:00,81.928,81.964,81.919,81.929,1798599985.0
2005-03-01 18:35:00,81.918,81.93,81.878,81.878,1493199999.0
2005-03-01 18:36:00,81.897,81.943,81.883,81.892,1485799998.0
2005-03-01 18:37:00,81.877,81.909,81.849,81.891,1138699993.0
2005-03-01 18:38:00,81.89,81.912,81.867,81.886,553699996.0
2005-03-01 18:39:00,81.861,81.92,81.861,81.89,493199995.0
2005-03-01 18:40:00,81.89,81.914,81.866,81.877,713400004.0
2005-03-01 18:41:00,81.892,81.92,81.875,81.919,769899997.0
2005-03-01 18:42:00,81.905,81.917,81.888,81.895,643000001.0
2005-03-01 18:43:00,81.899,81.914,81.874,81.884,1352599994.0
2005-03-01 18:44:00,81.873,81.902,81.863,81.885,865999999.0
2005-03-01 18:45:00,81.883,81.902,81.867,81.887,876799998.0
2005-03-01 18:46:00,81.874,81.89,81.841,81.854,644100000.0
2005-03-01 18:47:00,81.863,81.896,81.853,81.889,540900001.0
2005-03-01 18:48:00,81.882,81.897,81.856,81.872,676999988.0
2005-03-01 18:49:00,81.868,81.893,81.86,81.876,916399996.0
2005-03-01 18:50:00,81.868,81.892,81.85,81.857,1131900001.0
2005-03-01 18:51:00,81.878,81.906,81.864,81.874,269600002.0
2005-03-01 18:52:00,81.879,81.896,81.856,81.876,935400000.0
2005-03-01 18:53:00,81.848,81.87,81.812,81.838,1137600007.0
2005-03-01 18:54:00,81.845,81.847,81.81,81.838,893400003.0
2005-03-01 18:55:00,81.825,81.863,81.825,81.84,997099990.0
2005-03-01 18:56:00,81.826,81.848,81.793,81.805,581399999.0
2005-03-01 18:57:00,81.836,81.848,81.808,81.819,322100002.0
2005-03-01 18:58:00,81.81,81.863,81.793,81.816,1287800005.0
2005-03-01 18:59:00,81.842,81.882,81.842,81.882,754000001.0
2005-03-01 19:00:00,81.87,81.873,81.838,81.863,868399997.0
2005-03-01 19:01:00,81.853,81.872,81.835,81.861,428700000.0
2005-03-01 19:02:00,81.847,81.88,81.841,81.88,355499999.0
2005-03-01 19:03:00,81.863,81.882,81.853,81.858,516900000.0
2005-03-01 19:04:00,81.872,81.889,81.851,81.852,643100002.0
2005-03-01 19:05:00,81.865,81.882,81.829,81.863,491799996.0
2005-03-01 19:06:00,81.875,81.913,81.864,81.882,351300003.0
2005-03-01 19:07:00,81.91,81.914,81.869,81.869,1154799995.0
2005-03-01 19:08:00,81.888,81.891,81.864,81.868,922499996.0
2005-03-01 19:09:00,81.847,81.89,81.844,81.874,554899997.0
2005-03-01 19:10:00,81.862,81.892,81.828,81.883,531300000.0
2005-03-01 19:11:00,81.897,81.909,81.879,81.891,154499998.0
2005-03-01 19:12:00,81.875,81.914,81.875,81.907,424600003.0
2005-03-01 19:13:00,81.901,81.942,81.901,81.939,530099998.0
2005-03-01 19:14:00,81.926,81.948,81.917,81.945,593599999.0
2005-03-01 19:15:00,81.939,81.952,81.917,81.926,671499999.0
2005-03-01 19:16:00,81.951,81.951,81.924,81.925,274099997.0
2005-03-01 19:17:00,81.925,81.951,81.919,81.932,704399998.0
2005-03-01 19:18:00,81.917,81.936,81.878,81.9,560699995.0
2005-03-01 19:19:00,81.929,81.964,81.917,81.939,543600002.0
2005-03-01 19:20:00,81.935,81.96,81.921,81.94,335299999.0
2005-03-01 19:21:00,81.953,81.981,81.939,81.963,284600001.0
2005-03-01 19:22:00,81.975,81.98,81.928,81.98,344099996.0
2005-03-01 19:23:00,81.964,81.977,81.937,81.939,1342999994.0
2005-03-01 19:24:00,81.936,81.97,81.927,81.953,627100000.0
2005-03-01 19:25:00,81.955,81.968,81.933,81.937,794900003.0
2005-03-01 19:26:00,81.954,81.967,81.933,81.941,1229299996.0
2005-03-01 19:27:00,81.967,81.967,81.922,81.922,1247199993.0
2005-03-01 19:28:00,81.905,81.938,81.904,81.932,554300000.0
2005-03-01 19:29:00,81.89,81.932,81.878,81.932,644300000.0
2005-03-01 19:30:00,81.941,81.941,81.909,81.91,863499994.0
2005-03-01 19:31:00,81.93,81.93,81.879,81.879,553300000.0
2005-03-01 19:32:00,81.907,81.923,81.878,81.888,753300004.0
2005-03-01 19:33:00,81.897,81.923,81.885,81.91,599499999.0
2005-03-01 19:34:00,81.869,81.909,81.857,81.875,787899997.0
2005-03-01 19:35:00,81.904,81.904,81.834,81.834,652199996.0
2005-03-01 19:36:00,81.87,81.907,81.867,81.874,419600001.0
2005-03-01 19:37:00,81.888,81.91,81.883,81.91,280500003.0
2005-03-01 19:38:00,81.889,81.923,81.877,81.885,1155100003.0
2005-03-01 19:39:00,81.878,81.918,81.878,81.895,859100003.0
2005-03-01 19:40:00,81.899,81.924,81.881,81.9,578900000.0
2005-03-01 19:41:00,81.904,81.913,81.874,81.887,873399992.0
2005-03-01 19:42:00,81.88,81.902,81.87,81.89,725099995.0
2005-03-01 19:43:00,81.875,81.898,81.852,81.892,325299997.0
2005-03-01 19:44:00,81.879,81.899,81.862,81.881,498200001.0
2005-03-01 19:45:00,81.89,81.898,81.867,81.869,410800007.0
2005-03-01 19:46:00,81.864,81.864,81.817,81.827,267900002.0
2005-03-01 19:47:00,81.79,81.823,81.79,81.804,228799999.0
2005-03-01 19:48:00,81.807,81.845,81.796,81.81,673999998.0
2005-03-01 19:49:00,81.807,81.826,81.776,81.81,692400001.0
2005-03-01 19:50:00,81.794,81.843,81.781,81.805,333300000.0
2005-03-01 19:51:00,81.793,81.832,81.793,81.809,248199999.0
2005-03-01 19:52:00,81.785,81.813,81.767,81.812,520699997.0
2005-03-01 19:53:00,81.796,81.798,81.768,81.772,519400001.0
2005-03-01 19:54:00,81.785,81.831,81.777,81.817,848199995.0
2005-03-01 19:55:00,81.79,81.807,81.778,81.801,351399999.0
2005-03-01 19:56:00,81.781,81.811,81.763,81.783,386500001.0
2005-03-01 19:57:00,81.804,81.804,81.774,81.785,442700001.0
2005-03-01 19:58:00,81.78,81.801,81.766,81.77,750399989.0
2005-03-01 19:59:00,81.78,81.8,81.759,81.759,785699997.0
2005-03-01 20:00:00,81.794,81.794,81.755,81.773,381099993.0
2005-03-01 20:01:00,81.771,81.805,81.758,81.801,552300002.0
2005-03-01 20:02:00,81.806,81.839,81.793,81.82,713099999.0
2005-03-01 20:03:00,81.838,81.88,81.829,81.855,392599997.0
2005-03-01 20:04:00,81.868,81.903,81.813,81.899,267799994.0
2005-03-01 20:05:00,81.915,81.922,81.872,81.9,663700001.0
2005-03-01 20:06:00,81.89,81.987,81.89,81.952,804100001.0
2005-03-01 20:07:00,81.978,81.978,81.929,81.949,650500003.0
2005-03-01 20:08:00,81.937,81.951,81.918,81.947,481299997.0
2005-03-01 20:09:00,81.935,81.961,81.916,81.927,494200000.0
2005-03-01 20:10:00,81.895,81.968,81.887,81.943,561300001.0
2005-03-01 20:11:00,81.937,81.952,81.904,81.915,798200001.0
2005-03-01 20:12:00,81.929,81.948,81.911,81.934,1580300003.0
2005-03-01 20:13:00,81.952,81.973,81.897,81.928,508599999.0
2005-03-01 20:14:00,81.978,81.98,81.947,81.95,565399998.0
2005-03-01 20:15:00,81.955,81.977,81.933,81.957,691399999.0
2005-03-01 20:16:00,81.971,81.977,81.919,81.919,585999997.0
2005-03-01 20:17:00,81.915,81.938,81.899,81.933,357900002.0
2005-03-01 20:18:00,81.936,81.945,81.919,81.922,143400002.0
2005-03-01 20:19:00,81.917,81.943,81.911,81.925,281600001.0
2005-03-01 20:20:00,81.942,81.942,81.899,81.917,573999998.0
2005-03-01 20:21:00,81.935,81.943,81.906,81.915,623399996.0
2005-03-01 20:22:00,81.92,81.933,81.897,81.913,717099995.0
2005-03-01 20:23:00,81.886,81.913,81.873,81.883,514900003.0
2005-03-01 20:24:00,81.881,81.913,81.88,81.905,389499998.0
2005-03-01 20:25:00,81.887,81.917,81.875,81.88,766799999.0
2005-03-01 20:26:00,81.879,81.908,81.859,81.897,462200003.0
2005-03-01 20:27:00,81.899,81.899,81.852,81.86,344800002.0
2005-03-01 20:28:00,81.885,81.909,81.872,81.876,1267499996.0
2005-03-01 20:29:00,81.892,81.917,81.878,81.885,1427100009.0
2005-03-01 20:30:00,81.869,81.911,81.844,81.844,1232999987.0
2005-03-01 20:31:00,81.91,81.917,81.888,81.903,1286099998.0
2005-03-01 20:32:00,81.907,81.929,81.886,81.913,1168999992.0
2005-03-01 20:33:00,81.905,81.922,81.881,81.922,600799998.0
2005-03-01 20:34:00,81.918,81.923,81.882,81.882,462799998.0
2005-03-01 20:35:00,81.899,81.917,81.877,81.893,473700000.0
2005-03-01 20:36:00,81.894,81.917,81.879,81.882,602200001.0
2005-03-01 20:37:00,81.873,81.892,81.842,81.862,615800002.0
2005-03-01 20:38:00,81.846,81.872,81.841,81.854,832199999.0
2005-03-01 20:39:00,81.861,81.895,81.853,81.895,678099995.0
2005-03-01 20:40:00,81.875,81.89,81.847,81.852,1288699994.0
2005-03-01 20:41:00,81.878,81.882,81.852,81.859,985299992.0
2005-03-01 20:42:00,81.873,81.915,81.857,81.914,1121000001.0
2005-03-01 20:43:00,81.9,81.943,81.89,81.925,977599996.0
2005-03-01 20:44:00,81.917,81.937,81.904,81.915,686399994.0
2005-03-01 20:45:00,81.946,81.946,81.878,81.913,650099997.0
2005-03-01 20:46:00,81.94,81.963,81.915,81.936,575899998.0
2005-03-01 20:47:00,81.929,81.954,81.926,81.945,1013799990.0
2005-03-01 20:48:00,81.914,81.953,81.903,81.925,709599999.0
2005-03-01 20:49:00,81.942,81.946,81.9,81.9,530799996.0
2005-03-01 20:50:00,81.864,81.932,81.846,81.898,1034699996.0
2005-03-01 20:51:00,81.906,81.932,81.906,81.93,477099994.0
2005-03-01 20:52:00,81.885,81.934,81.885,81.922,526400003.0
2005-03-01 20:53:00,81.917,81.944,81.903,81.914,970099996.0
2005-03-01 20:54:00,81.909,81.932,81.888,81.911,541600001.0
2005-03-01 20:55:00,81.934,81.941,81.889,81.889,1475200000.0
2005-03-01 20:56:00,81.889,81.938,81.889,81.933,806599998.0
2005-03-01 20:57:00,81.938,81.938,81.89,81.913,682700002.0
2005-03-01 20:58:00,81.923,81.943,81.903,81.921,1351899999.0
2005-03-01 20:59:00,81.93,81.951,81.913,81.936,1118699997.0
2005-03-01 21:00:00,81.909,81.94,81.899,81.94,1276800003.0
2005-03-01 21:01:00,81.914,81.935,81.901,81.931,896800003.0
2005-03-01 21:02:00,81.924,81.937,81.917,81.934,490899997.0
2005-03-01 21:03:00,81.91,81.94,81.899,81.94,480699997.0
2005-03-01 21:04:00,81.937,81.957,81.895,81.895,433500003.0
2005-03-01 21:05:00,81.905,81.933,81.876,81.913,599000003.0
2005-03-01 21:06:00,81.931,81.947,81.884,81.884,600299998.0
2005-03-01 21:07:00,81.921,81.947,81.895,81.929,886199991.0
2005-03-01 21:08:00,81.917,81.942,81.903,81.94,790100000.0
2005-03-01 21:09:00,81.94,81.942,81.909,81.91,279600004.0
2005-03-01 21:10:00,81.925,81.934,81.895,81.898,705799993.0
2005-03-01 21:11:00,81.883,81.935,81.883,81.935,648899999.0
2005-03-01 21:12:00,81.916,81.936,81.902,81.915,260300001.0
2005-03-01 21:13:00,81.906,81.934,81.899,81.908,397399995.0
2005-03-01 21:14:00,81.904,81.921,81.897,81.919,611100000.0
2005-03-01 21:15:00,81.905,81.905,81.869,81.87,1062699996.0
2005-03-01 21:16:00,81.857,81.916,81.857,81.898,865899994.0
2005-03-01 21:17:00,81.886,81.907,81.85,81.865,970900001.0
2005-03-01 21:18:00,81.916,81.92,81.87,81.905,678299995.0
2005-03-01 21:19:00,81.896,81.924,81.895,81.898,634500001.0
2005-03-01 21:20:00,81.914,81.947,81.91,81.916,1311099984.0
2005-03-01 21:21:00,81.909,81.94,81.902,81.94,899599996.0
2005-03-01 21:22:00,81.917,81.939,81.9,81.938,945000004.0
2005-03-01 21:23:00,81.931,81.958,81.919,81.94,880699996.0
2005-03-01 21:24:00,81.944,81.961,81.922,81.922,730699997.0
2005-03-01 21:25:00,81.948,81.972,81.928,81.936,1161799996.0
2005-03-01 21:26:00,81.946,81.968,81.923,81.944,551600001.0
2005-03-01 21:27:00,81.955,81.955,81.927,81.936,500800004.0
2005-03-01 21:28:00,81.906,81.953,81.903,81.933,384000005.0
2005-03-01 21:29:00,81.955,81.977,81.948,81.955,543399993.0
2005-03-01 21:30:00,81.945,81.963,81.926,81.926,361800002.0
2005-03-01 21:31:00,81.94,81.965,81.927,81.965,291299998.0
2005-03-01 21:32:00,81.938,81.95,81.92,81.947,411599997.0
2005-03-01 21:33:00,81.963,81.983,81.933,81.963,503799999.0
2005-03-01 21:34:00,81.952,81.959,81.935,81.935,175900000.0
2005-03-01 21:35:00,81.942,81.948,81.918,81.927,457499996.0
2005-03-01 21:36:00,81.917,81.952,81.917,81.95,421300001.0
2005-03-01 21:37:00,81.953,81.972,81.936,81.963,568300004.0
2005-03-01 21:38:00,81.957,81.962,81.911,81.943,310599997.0
2005-03-01 21:39:00,81.929,81.983,81.927,81.957,387300009.0
2005-03-01 21:40:00,81.964,81.991,81.946,81.963,467099997.0
2005-03-01 21:41:00,81.98,81.98,81.941,81.946,425199993.0
2005-03-01 21:42:00,81.948,81.962,81.935,81.937,227000001.0
2005-03-01 21:43:00,81.963,81.968,81.934,81.936,277000001.0
2005-03-01 21:44:00,81.912,81.952,81.898,81.92,1133399987.0
2005-03-01 21:45:00,81.94,81.94,81.901,81.913,344399998.0
2005-03-01 21:46:00,81.898,81.932,81.898,81.925,208700001.0
2005-03-01 21:47:00,81.905,81.927,81.901,81.918,444000005.0
2005-03-01 21:48:00,81.92,81.937,81.898,81.927,662900002.0
2005-03-01 21:49:00,81.886,81.919,81.882,81.9,313500000.0
2005-03-01 21:50:00,81.883,81.94,81.883,81.927,188100000.0
2005-03-01 21:51:00,81.907,81.929,81.904,81.926,341600007.0
2005-03-01 21:52:00,81.906,81.914,81.878,81.878,219799998.0
2005-03-01 21:53:00,81.89,81.911,81.873,81.91,589799998.0
2005-03-01 21:54:00,81.893,81.932,81.878,81.917,262599999.0
2005-03-01 21:55:00,81.937,81.939,81.9,81.9,222799999.0
2005-03-01 21:56:00,81.908,81.943,81.901,81.92,328400003.0
2005-03-01 21:57:00,81.905,81.943,81.901,81.917,224500000.0
2005-03-01 21:58:00,81.904,81.983,81.904,81.983,141399999.0
2005-03-01 21:59:00,81.964,82.051,81.957,82.026,538999998.0
2005-03-01 22:00:00,82.028,82.048,82.0,82.008,512599998.0
2005-03-01 22:01:00,82.018,82.018,81.974,81.998,616600001.0
2005-03-01 22:02:00,81.977,82.001,81.96,81.989,781199999.0
2005-03-01 22:03:00,81.997,82.017,81.976,81.977,382800000.0
2005-03-01 22:04:00,81.983,81.993,81.925,81.943,649200001.0
2005-03-01 22:05:00,81.971,81.983,81.949,81.965,289800000.0
2005-03-01 22:06:00,81.963,81.98,81.956,81.967,197900001.0
2005-03-01 22:07:00,81.962,81.991,81.953,81.99,332200000.0
2005-03-01 22:08:00,81.953,81.982,81.951,81.972,98699999.0
2005-03-01 22:09:00,81.969,81.974,81.945,81.945,254599996.0
2005-03-01 22:10:00,81.97,81.985,81.94,81.962,240399995.0
2005-03-01 22:11:00,81.988,81.99,81.963,81.972,401299996.0
2005-03-01 22:12:00,81.943,81.975,81.934,81.949,310299998.0
2005-03-01 22:13:00,81.973,81.993,81.935,81.956,513899996.0
2005-03-01 22:14:00,81.953,81.989,81.941,81.964,343599996.0
2005-03-01 22:15:00,82.008,82.008,81.973,81.973,216300002.0
2005-03-01 22:16:00,81.984,81.984,81.934,81.942,468799999.0
2005-03-01 22:17:00,81.955,81.989,81.954,81.989,255200000.0
2005-03-01 22:18:00,81.955,81.974,81.93,81.93,464299999.0
2005-03-01 22:19:00,81.982,81.999,81.955,81.98,308399998.0
2005-03-01 22:20:00,81.991,82.003,81.971,81.971,234900000.0
2005-03-01 22:21:00,81.981,82.0,81.968,81.985,185400000.0
2005-03-01 22:22:00,81.973,82.01,81.963,81.991,453900002.0
2005-03-01 22:23:00,82.025,82.038,82.001,82.019,555400000.0
2005-03-01 22:24:00,82.028,82.046,82.011,82.032,421299998.0
2005-03-01 22:25:00,82.029,82.042,82.012,82.025,194500000.0
2005-03-01 22:26:00,81.995,82.037,81.99,82.037,52900000.0
2005-03-01 22:27:00,82.042,82.061,82.005,82.026,670000001.0
2005-03-01 22:28:00,82.01,82.046,82.01,82.029,409400002.0
2005-03-01 22:29:00,82.032,82.042,81.988,82.026,234499998.0
2005-03-01 22:30:00,82.016,82.032,81.987,82.0,146099997.0
2005-03-01 22:31:00,81.999,82.023,81.97,82.0,501400005.0
2005-03-01 22:32:00,81.981,82.009,81.968,81.986,330700005.0
2005-03-01 22:33:00,82.015,82.022,81.977,81.991,622099999.0
2005-03-01 22:34:00,82.01,82.03,81.977,82.009,636900000.0
2005-03-01 22:35:00,82.008,82.019,81.977,82.0,310800001.0
2005-03-01 22:36:00,81.968,82.021,81.968,82.018,315099998.0
2005-03-01 22:37:00,82.035,82.035,81.998,82.008,210799999.0
2005-03-01 22:38:00,82.007,82.025,81.978,82.009,124999998.0
2005-03-01 22:39:00,82.008,82.008,81.976,81.982,260200000.0
2005-03-01 22:40:00,81.986,82.017,81.971,81.994,312599997.0
2005-03-01 22:41:00,82.026,82.041,82.006,82.041,281800002.0
2005-03-01 22:42:00,82.027,82.069,82.02,82.045,180800001.0
2005-03-01 22:43:00,82.019,82.062,82.019,82.062,246999999.0
2005-03-01 22:44:00,82.027,82.055,82.006,82.011,395199996.0
2005-03-01 22:45:00,82.01,82.068,82.01,82.068,488300003.0
2005-03-01 22:46:00,82.038,82.057,82.004,82.004,238300004.0
2005-03-01 22:47:00,82.025,82.054,82.019,82.04,336999996.0
2005-03-01 22:48:00,82.012,82.049,82.002,82.035,471399997.0
2005-03-01 22:49:00,82.013,82.05,81.996,82.03,246200001.0
2005-03-01 22:50:00,82.022,82.037,81.991,82.007,171900000.0
2005-03-01 22:51:00,82.015,82.052,81.999,82.013,191300001.0
2005-03-01 22:52:00,82.029,82.066,82.027,82.053,148999999.0
2005-03-01 22:53:00,82.059,82.059,81.999,82.025,589799997.0
2005-03-01 22:54:00,82.034,82.055,82.002,82.018,307299997.0
2005-03-01 22:55:00,82.03,82.053,82.02,82.039,278899998.0
2005-03-01 22:56:00,82.047,82.085,82.033,82.064,303100002.0
2005-03-01 22:57:00,82.067,82.092,82.048,82.072,282600001.0
2005-03-01 22:58:00,82.095,82.108,82.062,82.077,105700000.0
2005-03-01 22:59:00,82.067,82.094,81.982,82.04,567700000.0
2005-03-01 23:00:00,82.057,82.083,82.038,82.055,278299996.0
2005-03-01 23:01:00,82.069,82.071,81.981,82.035,263799996.0
2005-03-01 23:02:00,82.054,82.093,82.038,82.047,218500002.0
2005-03-01 23:03:00,82.058,82.079,82.026,82.046,146400000.0
2005-03-01 23:04:00,82.059,82.068,82.024,82.037,216500001.0
2005-03-01 23:05:00,82.047,82.075,82.026,82.044,120600000.0
2005-03-01 23:06:00,82.047,82.088,82.025,82.07,232399998.0
2005-03-01 23:07:00,82.059,82.074,82.045,82.065,156799999.0
2005-03-01 23:08:00,82.024,82.075,82.024,82.07,119300000.0
2005-03-01 23:09:00,82.072,82.072,82.023,82.025,242099996.0
2005-03-01 23:10:00,82.062,82.077,82.041,82.055,257400000.0
2005-03-01 23:11:00,82.082,82.083,82.058,82.068,98600000.0
2005-03-01 23:12:00,82.088,82.111,82.078,82.097,221799997.0
2005-03-01 23:13:00,82.084,82.13,82.084,82.126,130400001.0
2005-03-01 23:14:00,82.093,82.129,82.086,82.086,265400000.0
2005-03-01 23:15:00,82.105,82.13,82.102,82.128,241400001.0
2005-03-01 23:16:00,82.101,82.139,82.095,82.139,254100003.0
2005-03-01 23:17:00,82.119,82.173,82.119,82.165,183800001.0
2005-03-01 23:18:00,82.139,82.181,82.139,82.157,220499998.0
2005-03-01 23:19:00,82.176,82.186,82.156,82.172,202600001.0
2005-03-01 23:20:00,82.156,82.175,82.14,82.169,190600000.0
2005-03-01 23:21:00,82.158,82.183,82.155,82.183,144700000.0
2005-03-01 23:22:00,82.18,82.193,82.149,82.183,145399999.0
2005-03-01 23:23:00,82.181,82.206,82.159,82.183,196999999.0
2005-03-01 23:24:00,82.193,82.202,82.165,82.192,116199999.0
2005-03-01 23:25:00,82.157,82.192,82.157,82.192,187000002.0
2005-03-01 23:26:00,82.19,82.19,82.146,82.168,161600000.0
2005-03-01 23:27:00,82.169,82.185,82.154,82.171,213600003.0
2005-03-01 23:28:00,82.192,82.195,82.152,82.164,153600002.0
2005-03-01 23:29:00,82.182,82.198,82.167,82.169,185000000.0
2005-03-01 23:30:00,82.155,82.164,82.119,82.119,163599998.0
2005-03-01 23:31:00,82.126,82.149,82.109,82.138,184700001.0
2005-03-01 23:32:00,82.129,82.146,82.114,82.143,106399999.0
2005-03-01 23:33:00,82.15,82.166,82.146,82.162,168900001.0
2005-03-01 23:34:00,82.157,82.174,82.136,82.15,192100001.0
2005-03-01 23:35:00,82.152,82.175,82.147,82.174,272300001.0
2005-03-01 23:36:00,82.16,82.189,82.153,82.172,293600000.0
2005-03-01 23:37:00,82.17,82.177,82.142,82.162,161400000.0
2005-03-01 23:38:00,82.153,82.189,82.13,82.164,181700000.0
2005-03-01 23:39:00,82.152,82.173,82.087,82.147,274300002.0
2005-03-01 23:40:00,82.13,82.184,82.13,82.184,263200000.0
2005-03-01 23:41:00,82.148,82.161,82.123,82.144,224099998.0
2005-03-01 23:42:00,82.13,82.171,82.13,82.155,215299998.0
2005-03-01 23:43:00,82.12,82.174,82.12,82.174,107000001.0
2005-03-01 23:44:00,82.179,82.192,82.151,82.162,141900001.0
2005-03-01 23:45:00,82.143,82.18,82.141,82.169,224099998.0
2005-03-01 23:46:00,82.156,82.174,82.129,82.145,278799996.0
2005-03-01 23:47:00,82.164,82.185,82.15,82.172,61800000.0
2005-03-01 23:48:00,82.177,82.188,82.166,82.173,163699999.0
2005-03-01 23:49:00,82.155,82.155,82.127,82.138,103699999.0
2005-03-01 23:50:00,82.111,82.149,82.111,82.14,148800000.0
2005-03-01 23:51:00,82.124,82.154,82.103,82.128,265899999.0
2005-03-01 23:52:00,82.154,82.154,82.119,82.13,134700001.0
2005-03-01 23:53:00,82.125,82.144,82.107,82.112,125799999.0
2005-03-01 23:54:00,82.099,82.122,82.091,82.091,240399994.0
2005-03-01 23:55:00,82.118,82.135,82.086,82.097,111700000.0
2005-03-01 23:56:00,82.1,82.136,82.1,82.13,128600000.0
2005-03-01 23:57:00,82.116,82.126,82.09,82.106,241100000.0
2005-03-01 23:58:00,82.142,82.142,82.086,82.086,262000005.0
2005-03-01 23:59:00,82.094,82.147,82.088,82.12,268300005.0
2005-03-02 00:00:00,82.149,82.151,82.121,82.124,149200001.0
2005-03-02 00:01:00,82.13,82.152,82.124,82.143,279699998.0
2005-03-02 00:02:00,82.147,82.153,82.106,82.106,154099999.0
2005-03-02 00:03:00,82.133,82.133,82.102,82.109,237799995.0
2005-03-02 00:04:00,82.104,82.12,82.069,82.096,139400001.0
2005-03-02 00:05:00,82.088,82.122,82.072,82.084,223099997.0
2005-03-02 00:06:00,82.077,82.129,82.077,82.093,279100001.0
2005-03-02 00:07:00,82.087,82.12,82.069,82.103,158399998.0
2005-03-02 00:08:00,82.084,82.09,82.065,82.066,197900000.0
2005-03-02 00:09:00,82.049,82.071,82.037,82.062,247500003.0
2005-03-02 00:10:00,82.061,82.104,82.061,82.103,238699998.0
2005-03-02 00:11:00,82.101,82.101,82.036,82.036,168399997.0
2005-03-02 00:12:00,82.043,82.072,82.043,82.065,235999999.0
2005-03-02 00:13:00,82.039,82.073,82.019,82.073,241399997.0
2005-03-02 00:14:00,82.038,82.06,82.03,82.051,248600002.0
2005-03-02 00:15:00,82.054,82.102,82.047,82.102,249900000.0
2005-03-02 00:16:00,82.122,82.122,82.058,82.058,189500001.0
2005-03-02 00:17:00,82.033,82.057,82.031,82.057,88000000.0
2005-03-02 00:18:00,82.046,82.065,82.01,82.02,198200003.0
2005-03-02 00:19:00,82.053,82.083,82.045,82.052,192299996.0
2005-03-02 00:20:00,82.041,82.076,82.04,82.05,223299997.0
2005-03-02 00:21:00,82.049,82.051,82.022,82.043,259599997.0
2005-03-02 00:22:00,81.998,82.048,81.998,82.033,303900000.0
2005-03-02 00:23:00,82.028,82.054,82.017,82.04,320099999.0
2005-03-02 00:24:00,82.038,82.073,82.037,82.055,147400000.0
2005-03-02 00:25:00,82.05,82.067,82.032,82.047,206999996.0
2005-03-02 00:26:00,82.061,82.089,82.045,82.063,211900005.0
2005-03-02 00:27:00,82.088,82.098,82.073,82.082,202700005.0
2005-03-02 00:28:00,82.077,82.078,82.036,82.036,225399997.0
2005-03-02 00:29:00,82.038,82.071,82.032,82.065,292299998.0
2005-03-02 00:30:00,82.011,82.046,82.003,82.023,195499999.0
2005-03-02 00:31:00,82.008,82.008,81.904,81.904,137400001.0
2005-03-02 00:32:00,81.907,81.925,81.872,81.896,84200000.0
2005-03-02 00:33:00,81.94,82.007,81.937,81.987,178599999.0
2005-03-02 00:34:00,82.003,82.05,82.0,82.046,192800002.0
2005-03-02 00:35:00,82.048,82.097,82.048,82.097,73199999.0
2005-03-02 00:36:00,82.099,82.126,82.092,82.118,321799996.0
2005-03-02 00:37:00,82.099,82.125,82.099,82.125,250600002.0
2005-03-02 00:38:00,82.13,82.13,82.092,82.1,236899999.0
2005-03-02 00:39:00,82.15,82.167,82.13,82.13,295899999.0
2005-03-02 00:40:00,82.143,82.164,82.113,82.131,196800001.0
2005-03-02 00:41:00,82.144,82.159,82.117,82.126,171500000.0
2005-03-02 00:42:00,82.081,82.15,82.081,82.133,275500001.0
2005-03-02 00:43:00,82.105,82.128,82.087,82.107,228000007.0
2005-03-02 00:44:00,82.12,82.121,82.093,82.093,155100001.0
2005-03-02 00:45:00,82.099,82.117,82.082,82.098,145800001.0
2005-03-02 00:46:00,82.102,82.146,82.1,82.146,199100000.0
2005-03-02 00:47:00,82.147,82.154,82.116,82.119,290799997.0
2005-03-02 00:48:00,82.16,82.165,82.138,82.143,210200002.0
2005-03-02 00:49:00,82.185,82.2,82.171,82.187,133500001.0
2005-03-02 00:50:00,82.195,82.203,82.17,82.181,185099999.0
2005-03-02 00:51:00,82.208,82.208,82.166,82.204,254599997.0
2005-03-02 00:52:00,82.173,82.197,82.164,82.182,149199997.0
2005-03-02 00:53:00,82.169,82.196,82.168,82.196,153900000.0
2005-03-02 00:54:00,82.18,82.202,82.174,82.178,270600000.0
2005-03-02 00:55:00,82.201,82.253,82.191,82.253,236999997.0
2005-03-02 00:56:00,82.263,82.272,82.234,82.25,299299997.0
2005-03-02 00:57:00,82.216,82.235,82.201,82.214,148299998.0
2005-03-02 00:58:00,82.233,82.235,82.2,82.202,303000004.0
2005-03-02 00:59:00,82.227,82.228,82.202,82.209,142200000.0
2005-03-02 01:00:00,82.2,82.223,82.187,82.187,221999999.0
2005-03-02 01:01:00,82.202,82.221,82.183,82.206,131200002.0
2005-03-02 01:02:00,82.211,82.228,82.185,82.203,204100000.0
2005-03-02 01:03:00,82.207,82.231,82.174,82.201,228299998.0
2005-03-02 01:04:00,82.22,82.242,82.202,82.212,215900002.0
2005-03-02 01:05:00,82.203,82.219,82.186,82.194,110800000.0
2005-03-02 01:06:00,82.201,82.215,82.191,82.198,202099997.0
2005-03-02 01:07:00,82.203,82.209,82.18,82.193,160299999.0
2005-03-02 01:08:00,82.174,82.211,82.161,82.172,220999997.0
2005-03-02 01:09:00,82.145,82.178,82.145,82.156,252500000.0
2005-03-02 01:10:00,82.155,82.169,82.143,82.157,115800000.0
2005-03-02 01:11:00,82.171,82.172,82.141,82.141,128099997.0
2005-03-02 01:12:00,82.167,82.167,82.124,82.142,275600002.0
2005-03-02 01:13:00,82.136,82.161,82.128,82.139,262600000.0
2005-03-02 01:14:00,82.135,82.155,82.122,82.126,249399999.0
2005-03-02 01:15:00,82.152,82.16,82.137,82.142,129000000.0
2005-03-02 01:16:00,82.156,82.159,82.12,82.12,183899994.0
2005-03-02 01:17:00,82.099,82.114,82.08,82.095,194899999.0
2005-03-02 01:18:00,82.077,82.123,82.06,82.098,102600000.0
2005-03-02 01:19:00,82.133,82.135,82.093,82.125,302500002.0
2005-03-02 01:20:00,82.061,82.099,82.061,82.095,179399999.0
2005-03-02 01:21:00,82.107,82.107,82.065,82.067,202299999.0
2005-03-02 01:22:00,82.061,82.097,82.034,82.043,245900000.0
2005-03-02 01:23:00,82.048,82.074,82.011,82.022,117599999.0
2005-03-02 01:24:00,82.037,82.062,82.027,82.027,170299998.0
2005-03-02 01:25:00,82.024,82.059,82.002,82.012,200900001.0
2005-03-02 01:26:00,81.994,82.044,81.994,82.044,213899998.0
2005-03-02 01:27:00,82.033,82.042,82.024,82.027,86300000.0
2005-03-02 01:28:00,82.03,82.045,82.015,82.016,175900002.0
2005-03-02 01:29:00,82.036,82.048,82.024,82.027,157499999.0
2005-03-02 01:30:00,82.025,82.044,82.003,82.022,232099999.0
2005-03-02 01:31:00,82.023,82.056,82.021,82.045,394399997.0
2005-03-02 01:32:00,82.03,82.052,82.018,82.022,209299998.0
2005-03-02 01:33:00,82.037,82.052,82.016,82.035,130599999.0
2005-03-02 01:34:00,81.99,82.036,81.99,82.021,117500000.0
2005-03-02 01:35:00,82.031,82.066,82.031,82.066,194000000.0
2005-03-02 01:36:00,82.039,82.087,82.039,82.087,196599999.0
2005-03-02 01:37:00,82.065,82.109,82.065,82.109,154900000.0
2005-03-02 01:38:00,82.102,82.119,82.091,82.099,136899998.0
2005-03-02 01:39:00,82.087,82.11,82.071,82.071,353600005.0
2005-03-02 01:40:00,82.083,82.099,82.058,82.062,271599998.0
2005-03-02 01:41:00,82.086,82.088,82.068,82.082,217599997.0
2005-03-02 01:42:00,82.097,82.112,82.078,82.092,207200004.0
2005-03-02 01:43:00,82.087,82.116,82.083,82.105,210900002.0
2005-03-02 01:44:00,82.103,82.123,82.078,82.085,232399998.0
2005-03-02 01:45:00,82.104,82.117,82.087,82.087,203500000.0
2005-03-02 01:46:00,82.083,82.119,82.083,82.091,233199999.0
2005-03-02 01:47:00,82.088,82.096,82.072,82.084,242399999.0
2005-03-02 01:48:00,82.069,82.105,82.064,82.105,122299999.0
2005-03-02 01:49:00,82.086,82.086,82.043,82.043,174600002.0
2005-03-02 01:50:00,82.042,82.069,82.042,82.064,196300001.0
2005-03-02 01:51:00,82.049,82.064,82.032,82.052,203199998.0
2005-03-02 01:52:00,82.012,82.072,82.004,82.038,211800001.0
2005-03-02 01:53:00,82.04,82.08,82.04,82.069,212200002.0
2005-03-02 01:54:00,82.054,82.083,82.031,82.054,163599997.0
2005-03-02 01:55:00,82.068,82.068,82.031,82.035,123300000.0
2005-03-02 01:56:00,82.058,82.079,82.042,82.05,116999999.0
2005-03-02 01:57:00,82.073,82.085,82.046,82.072,248199997.0
2005-03-02 01:58:00,82.056,82.077,82.029,82.039,88800000.0
2005-03-02 01:59:00,82.067,82.084,82.047,82.055,343199998.0
2005-03-02 02:00:00,82.068,82.083,82.05,82.068,134899999.0
2005-03-02 02:01:00,82.059,82.069,82.03,82.057,221999998.0
2005-03-02 02:02:00,82.06,82.06,82.034,82.034,123000003.0
2005-03-02 02:03:00,82.051,82.051,82.0,82.015,164999999.0
2005-03-02 02:04:00,82.045,82.075,82.043,82.068,199900000.0
2005-03-02 02:05:00,82.052,82.07,82.031,82.069,109100001.0
2005-03-02 02:06:00,82.055,82.081,82.047,82.061,149799997.0
2005-03-02 02:07:00,82.084,82.084,82.047,82.047,390500000.0
2005-03-02 02:08:00,82.067,82.071,82.051,82.051,360999995.0
2005-03-02 02:09:00,82.075,82.105,82.069,82.09,205699997.0
2005-03-02 02:10:00,82.099,82.099,82.079,82.084,147699999.0
2005-03-02 02:11:00,82.083,82.144,82.063,82.112,265400001.0
2005-03-02 02:12:00,82.128,82.128,82.097,82.098,259400000.0
2005-03-02 02:13:00,82.113,82.13,82.109,82.125,132499998.0
2005-03-02 02:14:00,82.111,82.148,82.111,82.143,230300003.0
2005-03-02 02:15:00,82.144,82.193,82.131,82.143,284499999.0
2005-03-02 02:16:00,82.131,82.156,82.13,82.138,164800002.0
2005-03-02 02:17:00,82.152,82.178,82.123,82.135,196600000.0
2005-03-02 02:18:00,82.132,82.156,82.121,82.136,187300001.0
2005-03-02 02:19:00,82.111,82.144,82.102,82.121,242899998.0
2005-03-02 02:20:00,82.139,82.158,82.12,82.138,201699998.0
2005-03-02 02:21:00,82.159,82.174,82.129,82.14,136700000.0
2005-03-02 02:22:00,82.151,82.156,82.123,82.123,155200002.0
2005-03-02 02:23:00,82.142,82.145,82.119,82.121,281500001.0
2005-03-02 02:24:00,82.137,82.144,82.108,82.108,282800004.0
2005-03-02 02:25:00,82.11,82.146,82.11,82.123,176700002.0
2005-03-02 02:26:00,82.118,82.151,82.11,82.116,105900000.0
2005-03-02 02:27:00,82.15,82.159,82.131,82.14,209900000.0
2005-03-02 02:28:00,82.157,82.159,82.125,82.149,111500001.0
2005-03-02 02:29:00,82.143,82.181,82.14,82.159,226800000.0
2005-03-02 02:30:00,82.108,82.108,82.005,82.01,92600000.0
2005-03-02 02:31:00,81.981,82.025,81.969,82.025,266600001.0
2005-03-02 02:32:00,82.044,82.053,81.953,81.953,147799999.0
2005-03-02 02:33:00,81.913,81.962,81.909,81.952,240299999.0
2005-03-02 02:34:00,81.944,81.971,81.944,81.955,225900001.0
2005-03-02 02:35:00,81.925,81.951,81.901,81.917,237999998.0
2005-03-02 02:36:00,81.912,81.932,81.895,81.91,128900000.0
2005-03-02 02:37:00,81.942,81.974,81.942,81.964,206600000.0
2005-03-02 02:38:00,81.984,81.992,81.958,81.969,294799999.0
2005-03-02 02:39:00,81.955,81.978,81.931,81.931,309700003.0
2005-03-02 02:40:00,81.969,81.981,81.951,81.972,196899999.0
2005-03-02 02:41:00,81.963,81.963,81.921,81.938,76100000.0
2005-03-02 02:42:00,81.936,81.954,81.924,81.924,131600000.0
2005-03-02 02:43:00,81.933,81.933,81.854,81.901,234299997.0
2005-03-02 02:44:00,81.96,81.979,81.941,81.941,149400002.0
2005-03-02 02:45:00,81.923,81.946,81.885,81.902,216500001.0
2005-03-02 02:46:00,81.894,81.913,81.864,81.894,209500001.0
2005-03-02 02:47:00,81.914,81.925,81.887,81.906,259199999.0
2005-03-02 02:48:00,81.942,81.943,81.907,81.922,283400001.0
2005-03-02 02:49:00,81.908,81.95,81.908,81.945,181400002.0
2005-03-02 02:50:00,81.937,81.949,81.906,81.927,147000000.0
2005-03-02 02:51:00,81.924,81.941,81.909,81.918,230599999.0
2005-03-02 02:52:00,81.892,81.924,81.879,81.897,188600001.0
2005-03-02 02:53:00,81.895,81.912,81.876,81.903,235899999.0
2005-03-02 02:54:00,81.867,81.867,81.757,81.757,201399998.0
2005-03-02 02:55:00,81.777,81.785,81.707,81.714,180900000.0
2005-03-02 02:56:00,81.752,81.787,81.734,81.77,266199995.0
2005-03-02 02:57:00,81.792,81.805,81.769,81.774,235799997.0
2005-03-02 02:58:00,81.775,81.792,81.737,81.737,199599999.0
2005-03-02 02:59:00,81.729,81.771,81.729,81.771,192800000.0
2005-03-02 03:00:00,81.775,81.784,81.737,81.746,201100000.0
2005-03-02 03:01:00,81.723,81.748,81.716,81.733,170000001.0
2005-03-02 03:02:00,81.693,81.747,81.655,81.66,159600000.0
2005-03-02 03:03:00,81.649,81.655,81.616,81.638,190500002.0
2005-03-02 03:04:00,81.655,81.68,81.652,81.666,129800001.0
2005-03-02 03:05:00,81.669,81.723,81.669,81.709,114100001.0
2005-03-02 03:06:00,81.699,81.734,81.688,81.715,208500001.0
2005-03-02 03:07:00,81.727,81.757,81.723,81.733,223199999.0
2005-03-02 03:08:00,81.726,81.773,81.715,81.773,281900003.0
2005-03-02 03:09:00,81.76,81.786,81.743,81.752,228199998.0
2005-03-02 03:10:00,81.733,81.754,81.726,81.745,227300001.0
2005-03-02 03:11:00,81.737,81.751,81.722,81.728,158699996.0
2005-03-02 03:12:00,81.737,81.756,81.714,81.728,268900000.0
2005-03-02 03:13:00,81.743,81.77,81.738,81.757,209600000.0
2005-03-02 03:14:00,81.763,81.778,81.756,81.758,166700001.0
2005-03-02 03:15:00,81.754,81.769,81.742,81.761,185199998.0
2005-03-02 03:16:00,81.745,81.76,81.73,81.735,160299999.0
2005-03-02 03:17:00,81.749,81.755,81.71,81.71,219600002.0
2005-03-02 03:18:00,81.704,81.745,81.699,81.725,168499998.0
2005-03-02 03:19:00,81.73,81.749,81.712,81.73,123600001.0
2005-03-02 03:20:00,81.732,81.738,81.708,81.708,240399998.0
2005-03-02 03:21:00,81.743,81.743,81.691,81.691,174500001.0
2005-03-02 03:22:00,81.745,81.757,81.721,81.729,265999997.0
2005-03-02 03:23:00,81.748,81.773,81.73,81.757,227100000.0
2005-03-02 03:24:00,81.764,81.783,81.743,81.743,174999998.0
2005-03-02 03:25:00,81.761,81.773,81.736,81.745,227599998.0
2005-03-02 03:26:00,81.744,81.778,81.744,81.769,182300001.0
2005-03-02 03:27:00,81.767,81.79,81.74,81.778,182800002.0
2005-03-02 03:28:00,81.753,81.786,81.748,81.749,205600001.0
2005-03-02 03:29:00,81.743,81.761,81.726,81.75,361699997.0
2005-03-02 03:30:00,81.735,81.744,81.713,81.714,188099999.0
2005-03-02 03:31:00,81.715,81.744,81.709,81.726,239299998.0
2005-03-02 03:32:00,81.706,81.712,81.685,81.695,175700000.0
2005-03-02 03:33:00,81.68,81.68,81.638,81.656,268500000.0
2005-03-02 03:34:00,81.654,81.669,81.619,81.651,134099999.0
2005-03-02 03:35:00,81.649,81.678,81.646,81.659,221300004.0
2005-03-02 03:36:00,81.633,81.66,81.629,81.66,128700000.0
2005-03-02 03:37:00,81.677,81.677,81.631,81.653,198600001.0
2005-03-02 03:38:00,81.658,81.688,81.654,81.666,200700000.0
2005-03-02 03:39:00,81.642,81.678,81.642,81.678,177600001.0
2005-03-02 03:40:00,81.678,81.685,81.654,81.662,241900000.0
2005-03-02 03:41:00,81.686,81.686,81.653,81.655,169599999.0
2005-03-02 03:42:00,81.658,81.683,81.651,81.666,285400005.0
2005-03-02 03:43:00,81.676,81.691,81.619,81.619,216700003.0
2005-03-02 03:44:00,81.648,81.671,81.643,81.647,250599996.0
2005-03-02 03:45:00,81.662,81.662,81.608,81.608,256899999.0
2005-03-02 03:46:00,81.609,81.633,81.597,81.609,170699998.0
2005-03-02 03:47:00,81.606,81.611,81.576,81.59,186100000.0
2005-03-02 03:48:00,81.594,81.613,81.565,81.575,115999999.0
2005-03-02 03:49:00,81.58,81.643,81.58,81.643,209599999.0
2005-03-02 03:50:00,81.632,81.682,81.612,81.666,112599999.0
2005-03-02 03:51:00,81.666,81.706,81.665,81.686,167200000.0
2005-03-02 03:52:00,81.669,81.705,81.669,81.695,245700003.0
2005-03-02 03:53:00,81.665,81.707,81.657,81.688,136400000.0
2005-03-02 03:54:00,81.681,81.711,81.67,81.68,197499999.0
2005-03-02 03:55:00,81.655,81.688,81.653,81.66,245899998.0
2005-03-02 03:56:00,81.666,81.69,81.656,81.662,279199999.0
2005-03-02 03:57:00,81.648,81.678,81.648,81.674,141700001.0
2005-03-02 03:58:00,81.654,81.692,81.654,81.673,92999999.0
2005-03-02 03:59:00,81.647,81.676,81.637,81.661,253999994.0
2005-03-02 04:00:00,81.621,81.65,81.609,81.642,228100003.0
2005-03-02 04:01:00,81.621,81.627,81.601,81.605,141700000.0
2005-03-02 04:02:00,81.574,81.608,81.574,81.598,161100002.0
2005-03-02 04:03:00,81.624,81.629,81.587,81.587,199399999.0
2005-03-02 04:04:00,81.607,81.61,81.573,81.586,293799998.0
2005-03-02 04:05:00,81.595,81.612,81.587,81.588,159199997.0
2005-03-02 04:06:00,81.555,81.576,81.521,81.544,126000000.0
2005-03-02 04:07:00,81.577,81.592,81.535,81.574,341600000.0
2005-03-02 04:08:00,81.592,81.623,81.592,81.614,262099996.0
2005-03-02 04:09:00,81.612,81.614,81.581,81.592,155700002.0
2005-03-02 04:10:00,81.603,81.633,81.6,81.614,107700000.0
2005-03-02 04:11:00,81.621,81.65,81.617,81.635,222200002.0
2005-03-02 04:12:00,81.617,81.638,81.604,81.619,162300000.0
2005-03-02 04:13:00,81.615,81.642,81.601,81.642,310399997.0
2005-03-02 04:14:00,81.631,81.64,81.611,81.617,125200000.0
2005-03-02 04:15:00,81.603,81.653,81.603,81.637,203200000.0
2005-03-02 04:16:00,81.615,81.616,81.574,81.574,269399997.0
2005-03-02 04:17:00,81.586,81.633,81.584,81.633,191500001.0
2005-03-02 04:18:00,81.638,81.671,81.624,81.644,178799999.0
2005-03-02 04:19:00,81.648,81.68,81.635,81.635,219199997.0
2005-03-02 04:20:00,81.664,81.664,81.64,81.661,151200001.0
2005-03-02 04:21:00,81.655,81.661,81.629,81.651,280600001.0
2005-03-02 04:22:00,81.659,81.659,81.631,81.655,129699998.0
2005-03-02 04:23:00,81.655,81.672,81.641,81.651,138200000.0
2005-03-02 04:24:00,81.662,81.673,81.638,81.66,126699999.0
2005-03-02 04:25:00,81.629,81.662,81.628,81.647,81100001.0
2005-03-02 04:26:00,81.647,81.692,81.647,81.677,214300000.0
2005-03-02 04:27:00,81.677,81.718,81.668,81.718,143400000.0
2005-03-02 04:28:00,81.701,81.728,81.701,81.718,132300002.0
2005-03-02 04:29:00,81.705,81.733,81.693,81.711,159300001.0
2005-03-02 04:30:00,81.728,81.748,81.697,81.707,206099999.0
2005-03-02 04:31:00,81.705,81.72,81.679,81.698,232099997.0
2005-03-02 04:32:00,81.734,81.756,81.712,81.722,167799999.0
2005-03-02 04:33:00,81.721,81.746,81.699,81.708,215100000.0
2005-03-02 04:34:00,81.706,81.742,81.706,81.714,173000000.0
2005-03-02 04:35:00,81.696,81.733,81.696,81.733,157099999.0
2005-03-02 04:36:00,81.725,81.749,81.724,81.739,92400001.0
2005-03-02 04:37:00,81.734,81.751,81.715,81.73,151700002.0
2005-03-02 04:38:00,81.751,81.761,81.731,81.755,113900002.0
2005-03-02 04:39:00,81.752,81.779,81.743,81.773,186599997.0
2005-03-02 04:40:00,81.764,81.781,81.753,81.766,210400001.0
2005-03-02 04:41:00,81.774,81.789,81.757,81.777,217700002.0
2005-03-02 04:42:00,81.795,81.795,81.758,81.758,196199997.0
2005-03-02 04:43:00,81.761,81.787,81.761,81.787,63900000.0
2005-03-02 04:44:00,81.787,81.791,81.757,81.767,147600002.0
2005-03-02 04:45:00,81.752,81.793,81.752,81.774,173999999.0
2005-03-02 04:46:00,81.755,81.776,81.75,81.772,165000000.0
2005-03-02 04:47:00,81.757,81.776,81.727,81.75,181600003.0
2005-03-02 04:48:00,81.729,81.755,81.715,81.724,161600000.0
2005-03-02 04:49:00,81.723,81.743,81.703,81.728,130400000.0
2005-03-02 04:50:00,81.692,81.743,81.692,81.713,150999999.0
2005-03-02 04:51:00,81.716,81.743,81.705,81.71,209100002.0
2005-03-02 04:52:00,81.737,81.74,81.71,81.72,219599997.0
2005-03-02 04:53:00,81.742,81.764,81.731,81.75,322799998.0
2005-03-02 04:54:00,81.735,81.748,81.705,81.731,208999999.0
2005-03-02 04:55:00,81.726,81.745,81.707,81.721,110000000.0
2005-03-02 04:56:00,81.724,81.751,81.723,81.743,230400000.0
2005-03-02 04:57:00,81.732,81.746,81.72,81.728,168799999.0
2005-03-02 04:58:00,81.735,81.742,81.703,81.719,206599999.0
2005-03-02 04:59:00,81.743,81.752,81.724,81.735,160700002.0
2005-03-02 05:00:00,81.738,81.754,81.717,81.74,206199997.0
2005-03-02 05:01:00,81.748,81.752,81.723,81.723,196399999.0
2005-03-02 05:02:00,81.725,81.759,81.721,81.741,136600002.0
2005-03-02 05:03:00,81.727,81.742,81.709,81.727,121200000.0
2005-03-02 05:04:00,81.723,81.746,81.71,81.728,170700001.0
2005-03-02 05:05:00,81.725,81.749,81.695,81.732,128500000.0
2005-03-02 05:06:00,81.716,81.744,81.705,81.725,207400000.0
2005-03-02 05:07:00,81.718,81.731,81.704,81.729,234500002.0
2005-03-02 05:08:00,81.688,81.722,81.68,81.697,151900003.0
2005-03-02 05:09:00,81.71,81.741,81.71,81.734,339900000.0
2005-03-02 05:10:00,81.709,81.735,81.709,81.734,127300000.0
2005-03-02 05:11:00,81.727,81.749,81.695,81.721,257900003.0
2005-03-02 05:12:00,81.731,81.757,81.718,81.757,147999998.0
2005-03-02 05:13:00,81.732,81.767,81.732,81.767,150999997.0
2005-03-02 05:14:00,81.719,81.76,81.71,81.742,267700001.0
2005-03-02 05:15:00,81.726,81.76,81.713,81.755,133199999.0
2005-03-02 05:16:00,81.701,81.772,81.701,81.772,176100000.0
2005-03-02 05:17:00,81.765,81.768,81.742,81.748,250899999.0
2005-03-02 05:18:00,81.742,81.763,81.731,81.745,109100000.0
2005-03-02 05:19:00,81.749,81.749,81.713,81.713,168399998.0
2005-03-02 05:20:00,81.75,81.755,81.717,81.717,225900000.0
2005-03-02 05:21:00,81.731,81.763,81.731,81.744,203300002.0
2005-03-02 05:22:00,81.729,81.746,81.71,81.746,363499998.0
2005-03-02 05:23:00,81.725,81.754,81.717,81.734,220699998.0
2005-03-02 05:24:00,81.724,81.751,81.724,81.739,149999995.0
2005-03-02 05:25:00,81.744,81.744,81.711,81.711,203300000.0
2005-03-02 05:26:00,81.728,81.745,81.726,81.744,206700000.0
2005-03-02 05:27:00,81.75,81.75,81.716,81.719,183699998.0
2005-03-02 05:28:00,81.752,81.753,81.699,81.719,153499997.0
2005-03-02 05:29:00,81.71,81.737,81.706,81.726,262199997.0
2005-03-02 05:30:00,81.733,81.755,81.707,81.732,241000001.0
2005-03-02 05:31:00,81.726,81.748,81.71,81.734,230299998.0
2005-03-02 05:32:00,81.73,81.759,81.729,81.751,261199999.0
2005-03-02 05:33:00,81.775,81.775,81.75,81.759,174600000.0
2005-03-02 05:34:00,81.753,81.77,81.733,81.754,107400000.0
2005-03-02 05:35:00,81.752,81.774,81.747,81.762,132500000.0
2005-03-02 05:36:00,81.757,81.771,81.722,81.722,140399999.0
2005-03-02 05:37:00,81.741,81.754,81.72,81.733,255099999.0
2005-03-02 05:38:00,81.725,81.755,81.709,81.74,285000001.0
2005-03-02 05:39:00,81.734,81.755,81.728,81.743,106800000.0
2005-03-02 05:40:00,81.758,81.758,81.727,81.739,169999999.0
2005-03-02 05:41:00,81.754,81.76,81.733,81.741,216200001.0
2005-03-02 05:42:00,81.734,81.751,81.709,81.729,143199997.0
2005-03-02 05:43:00,81.688,81.713,81.658,81.661,209700002.0
2005-03-02 05:44:00,81.66,81.666,81.628,81.637,174900002.0
2005-03-02 05:45:00,81.644,81.673,81.628,81.657,193699999.0
2005-03-02 05:46:00,81.638,81.693,81.621,81.675,167000000.0
2005-03-02 05:47:00,81.692,81.701,81.677,81.685,168200000.0
2005-03-02 05:48:00,81.718,81.748,81.71,81.748,154700000.0
2005-03-02 05:49:00,81.74,81.778,81.731,81.746,267899999.0
2005-03-02 05:50:00,81.742,81.767,81.741,81.755,111799998.0
2005-03-02 05:51:00,81.726,81.756,81.716,81.756,202099999.0
2005-03-02 05:52:00,81.741,81.75,81.726,81.732,259800001.0
2005-03-02 05:53:00,81.749,81.774,81.744,81.767,341399995.0
2005-03-02 05:54:00,81.753,81.753,81.722,81.722,206800001.0
2005-03-02 05:55:00,81.734,81.754,81.725,81.744,251999998.0
2005-03-02 05:56:00,81.757,81.771,81.743,81.743,123200000.0
2005-03-02 05:57:00,81.765,81.777,81.723,81.733,160000001.0
2005-03-02 05:58:00,81.714,81.763,81.714,81.746,183699998.0
2005-03-02 05:59:00,81.763,81.782,81.741,81.754,136899999.0
2005-03-02 06:00:00,81.772,81.783,81.751,81.763,272200000.0
2005-03-02 06:01:00,81.767,81.786,81.758,81.778,169700003.0
2005-03-02 06:02:00,81.752,81.788,81.752,81.77,137300000.0
2005-03-02 06:03:00,81.786,81.792,81.759,81.769,256999999.0
2005-03-02 06:04:00,81.786,81.8,81.772,81.787,143899999.0
2005-03-02 06:05:00,81.788,81.794,81.762,81.776,171300004.0
2005-03-02 06:06:00,81.758,81.795,81.758,81.795,82000000.0
2005-03-02 06:07:00,81.763,81.793,81.763,81.782,133400000.0
2005-03-02 06:08:00,81.784,81.792,81.748,81.767,148000001.0
2005-03-02 06:09:00,81.768,81.769,81.727,81.739,150300001.0
2005-03-02 06:10:00,81.772,81.773,81.742,81.748,197899998.0
2005-03-02 06:11:00,81.775,81.788,81.758,81.76,201800002.0
2005-03-02 06:12:00,81.77,81.8,81.753,81.783,217600000.0
2005-03-02 06:13:00,81.805,81.816,81.778,81.796,160300001.0
2005-03-02 06:14:00,81.815,81.836,81.8,81.807,197200002.0
2005-03-02 06:15:00,81.819,81.838,81.801,81.813,220100000.0
2005-03-02 06:16:00,81.801,81.823,81.793,81.814,276200000.0
2005-03-02 06:17:00,81.796,81.831,81.796,81.831,113700000.0
2005-03-02 06:18:00,81.838,81.851,81.808,81.835,182500000.0
2005-03-02 06:19:00,81.828,81.866,81.828,81.833,146499999.0
2005-03-02 06:20:00,81.848,81.87,81.834,81.846,254099999.0
2005-03-02 06:21:00,81.849,81.857,81.822,81.828,207200000.0
2005-03-02 06:22:00,81.83,81.853,81.821,81.835,190400000.0
2005-03-02 06:23:00,81.857,81.858,81.818,81.818,143300000.0
2005-03-02 06:24:00,81.821,81.848,81.816,81.816,205800000.0
2005-03-02 06:25:00,81.833,81.844,81.813,81.813,336599996.0
2005-03-02 06:26:00,81.822,81.826,81.798,81.798,138099998.0
2005-03-02 06:27:00,81.8,81.836,81.8,81.835,115699999.0
2005-03-02 06:28:00,81.812,81.831,81.806,81.809,55800000.0
2005-03-02 06:29:00,81.81,81.847,81.787,81.806,166900003.0
2005-03-02 06:30:00,81.801,81.83,81.801,81.83,131599998.0
2005-03-02 06:31:00,81.808,81.83,81.79,81.807,151500002.0
2005-03-02 06:32:00,81.828,81.847,81.804,81.815,197199998.0
2005-03-02 06:33:00,81.837,81.844,81.818,81.82,181600001.0
2005-03-02 06:34:00,81.851,81.867,81.833,81.847,296900002.0
2005-03-02 06:35:00,81.833,81.856,81.83,81.85,140300000.0
2005-03-02 06:36:00,81.843,81.854,81.83,81.83,98299998.0
2005-03-02 06:37:00,81.842,81.856,81.829,81.833,123099998.0
2005-03-02 06:38:00,81.844,81.858,81.82,81.838,281900002.0
2005-03-02 06:39:00,81.833,81.85,81.819,81.836,332900001.0
2005-03-02 06:40:00,81.801,81.851,81.801,81.84,292099997.0
2005-03-02 06:41:00,81.835,81.844,81.816,81.829,235900001.0
2005-03-02 06:42:00,81.813,81.857,81.813,81.855,262299998.0
2005-03-02 06:43:00,81.841,81.86,81.831,81.84,219900000.0
2005-03-02 06:44:00,81.858,81.86,81.839,81.839,172300002.0
2005-03-02 06:45:00,81.852,81.862,81.824,81.836,213799998.0
2005-03-02 06:46:00,81.848,81.871,81.838,81.85,217500000.0
2005-03-02 06:47:00,81.828,81.862,81.828,81.85,121700001.0
2005-03-02 06:48:00,81.853,81.89,81.847,81.88,220999998.0
2005-03-02 06:49:00,81.879,81.898,81.856,81.872,188700000.0
2005-03-02 06:50:00,81.882,81.912,81.871,81.891,244100003.0
2005-03-02 06:51:00,81.905,81.905,81.856,81.856,179300000.0
2005-03-02 06:52:00,81.879,81.892,81.856,81.874,262999995.0
2005-03-02 06:53:00,81.866,81.89,81.866,81.887,189599996.0
2005-03-02 06:54:00,81.885,81.898,81.872,81.879,292599997.0
2005-03-02 06:55:00,81.875,81.9,81.871,81.892,294000002.0
2005-03-02 06:56:00,81.861,81.893,81.856,81.883,185000000.0
2005-03-02 06:57:00,81.853,81.879,81.852,81.865,174900002.0
2005-03-02 06:58:00,81.834,81.881,81.83,81.866,253899998.0
2005-03-02 06:59:00,81.858,81.895,81.854,81.876,175500001.0
2005-03-02 07:00:00,81.875,81.887,81.857,81.868,173199999.0
2005-03-02 07:01:00,81.855,81.884,81.854,81.868,170799997.0
2005-03-02 07:02:00,81.863,81.873,81.841,81.86,219200002.0
2005-03-02 07:03:00,81.854,81.88,81.851,81.855,65300000.0
2005-03-02 07:04:00,81.869,81.884,81.853,81.875,185799998.0
2005-03-02 07:05:00,81.871,81.889,81.857,81.871,187000001.0
2005-03-02 07:06:00,81.882,81.894,81.864,81.865,226900002.0
2005-03-02 07:07:00,81.859,81.88,81.839,81.871,197399997.0
2005-03-02 07:08:00,81.873,81.885,81.852,81.872,130299999.0
2005-03-02 07:09:00,81.835,81.884,81.818,81.864,194900000.0
2005-03-02 07:10:00,81.87,81.88,81.846,81.85,190500000.0
2005-03-02 07:11:00,81.859,81.876,81.852,81.866,124899998.0
2005-03-02 07:12:00,81.883,81.883,81.85,81.86,188600001.0
2005-03-02 07:13:00,81.862,81.869,81.843,81.843,128299998.0
2005-03-02 07:14:00,81.852,81.893,81.852,81.858,176800001.0
2005-03-02 07:15:00,81.889,81.889,81.838,81.847,225600000.0
2005-03-02 07:16:00,81.846,81.898,81.846,81.885,229100000.0
2005-03-02 07:17:00,81.873,81.873,81.841,81.845,188699999.0
2005-03-02 07:18:00,81.849,81.868,81.829,81.839,211999999.0
2005-03-02 07:19:00,81.868,81.882,81.847,81.872,253900001.0
2005-03-02 07:20:00,81.852,81.875,81.845,81.87,221000003.0
2005-03-02 07:21:00,81.861,81.895,81.857,81.883,216300001.0
2005-03-02 07:22:00,81.868,81.888,81.841,81.869,144700002.0
2005-03-02 07:23:00,81.845,81.882,81.845,81.868,220999997.0
2005-03-02 07:24:00,81.838,81.88,81.825,81.88,131799999.0
2005-03-02 07:25:00,81.836,81.89,81.836,81.887,237300000.0
2005-03-02 07:26:00,81.882,81.882,81.818,81.825,211500000.0
2005-03-02 07:27:00,81.88,81.885,81.857,81.869,174100002.0
2005-03-02 07:28:00,81.883,81.883,81.818,81.818,115100000.0
2005-03-02 07:29:00,81.843,81.861,81.83,81.845,161900000.0
2005-03-02 07:30:00,81.848,81.861,81.832,81.843,146700000.0
2005-03-02 07:31:00,81.856,81.856,81.824,81.831,207999997.0
2005-03-02 07:32:00,81.828,81.853,81.81,81.838,220700000.0
2005-03-02 07:33:00,81.831,81.85,81.806,81.818,230299998.0
2005-03-02 07:34:00,81.831,81.865,81.819,81.835,111199998.0
2005-03-02 07:35:00,81.777,81.853,81.777,81.82,239800000.0
2005-03-02 07:36:00,81.822,81.85,81.819,81.822,182399998.0
2005-03-02 07:37:00,81.826,81.846,81.807,81.837,202999997.0
2005-03-02 07:38:00,81.796,81.83,81.791,81.804,218000005.0
2005-03-02 07:39:00,81.82,81.83,81.798,81.816,160900000.0
2005-03-02 07:40:00,81.796,81.831,81.796,81.831,150999998.0
2005-03-02 07:41:00,81.794,81.821,81.787,81.796,187200002.0
2005-03-02 07:42:00,81.764,81.817,81.764,81.815,188000001.0
2005-03-02 07:43:00,81.828,81.846,81.797,81.823,149800002.0
2005-03-02 07:44:00,81.825,81.853,81.824,81.848,182399998.0
2005-03-02 07:45:00,81.822,81.849,81.794,81.813,229199997.0
2005-03-02 07:46:00,81.817,81.841,81.79,81.825,213799999.0
2005-03-02 07:47:00,81.829,81.855,81.808,81.838,144600000.0
2005-03-02 07:48:00,81.842,81.855,81.826,81.842,278100003.0
2005-03-02 07:49:00,81.814,81.824,81.799,81.799,270099999.0
2005-03-02 07:50:00,81.78,81.823,81.758,81.788,209199998.0
2005-03-02 07:51:00,81.831,81.831,81.799,81.799,121099997.0
2005-03-02 07:52:00,81.802,81.825,81.771,81.798,114600000.0
2005-03-02 07:53:00,81.809,81.83,81.795,81.822,130299999.0
2005-03-02 07:54:00,81.794,81.828,81.791,81.828,141600000.0
2005-03-02 07:55:00,81.827,81.832,81.799,81.805,219400000.0
2005-03-02 07:56:00,81.802,81.821,81.764,81.789,104700000.0
2005-03-02 07:57:00,81.782,81.806,81.775,81.789,163500001.0
2005-03-02 07:58:00,81.784,81.784,81.744,81.765,230300001.0
2005-03-02 07:59:00,81.757,81.767,81.732,81.754,283400000.0
2005-03-02 08:00:00,81.781,81.791,81.761,81.783,127999998.0
2005-03-02 08:01:00,81.785,81.798,81.764,81.777,166899997.0
2005-03-02 08:02:00,81.77,81.789,81.757,81.767,149599999.0
2005-03-02 08:03:00,81.774,81.8,81.772,81.791,203399999.0
2005-03-02 08:04:00,81.782,81.8,81.765,81.778,181100000.0
2005-03-02 08:05:00,81.785,81.803,81.763,81.775,249100001.0
2005-03-02 08:06:00,81.807,81.84,81.807,81.827,176900001.0
2005-03-02 08:07:00,81.8,81.826,81.775,81.792,354599998.0
2005-03-02 08:08:00,81.81,81.823,81.794,81.807,303500000.0
2005-03-02 08:09:00,81.805,81.839,81.793,81.817,319899999.0
2005-03-02 08:10:00,81.817,81.839,81.806,81.839,180599999.0
2005-03-02 08:11:00,81.808,81.841,81.802,81.824,232300000.0
2005-03-02 08:12:00,81.799,81.823,81.794,81.821,262599996.0
2005-03-02 08:13:00,81.817,81.832,81.795,81.817,243500000.0
2005-03-02 08:14:00,81.782,81.822,81.782,81.815,156899997.0
2005-03-02 08:15:00,81.828,81.831,81.792,81.803,224100000.0
2005-03-02 08:16:00,81.811,81.847,81.793,81.827,184400000.0
2005-03-02 08:17:00,81.834,81.853,81.803,81.813,131900001.0
2005-03-02 08:18:00,81.819,81.819,81.774,81.774,112099998.0
2005-03-02 08:19:00,81.802,81.826,81.799,81.799,178000001.0
2005-03-02 08:20:00,81.804,81.83,81.793,81.83,125999999.0
2005-03-02 08:21:00,81.82,81.844,81.807,81.837,196100000.0
2005-03-02 08:22:00,81.818,81.847,81.813,81.847,190100000.0
2005-03-02 08:23:00,81.822,81.855,81.822,81.853,150800002.0
2005-03-02 08:24:00,81.841,81.861,81.822,81.846,158600001.0
2005-03-02 08:25:00,81.856,81.874,81.832,81.848,182600001.0
2005-03-02 08:26:00,81.843,81.859,81.827,81.831,246900002.0
2005-03-02 08:27:00,81.834,81.852,81.824,81.847,204699997.0
2005-03-02 08:28:00,81.857,81.857,81.807,81.841,264299998.0
2005-03-02 08:29:00,81.845,81.864,81.824,81.85,217700001.0
2005-03-02 08:30:00,81.854,81.882,81.84,81.865,209600001.0
2005-03-02 08:31:00,81.837,81.868,81.837,81.863,213299995.0
2005-03-02 08:32:00,81.838,81.859,81.82,81.835,255499996.0
2005-03-02 08:33:00,81.843,81.86,81.825,81.844,223899998.0
2005-03-02 08:34:00,81.787,81.85,81.787,81.84,212599998.0
2005-03-02 08:35:00,81.822,81.854,81.822,81.837,156099998.0
2005-03-02 08:36:00,81.816,81.83,81.795,81.809,176299997.0
2005-03-02 08:37:00,81.825,81.825,81.78,81.787,137199997.0
2005-03-02 08:38:00,81.763,81.812,81.763,81.786,239599994.0
2005-03-02 08:39:00,81.812,81.825,81.798,81.81,153099999.0
2005-03-02 08:40:00,81.808,81.823,81.795,81.797,176199999.0
2005-03-02 08:41:00,81.801,81.824,81.793,81.816,106100000.0
2005-03-02 08:42:00,81.823,81.841,81.813,81.82,111700001.0
2005-03-02 08:43:00,81.803,81.824,81.787,81.823,233299999.0
2005-03-02 08:44:00,81.82,81.823,81.778,81.778,273299998.0
2005-03-02 08:45:00,81.788,81.84,81.788,81.81,109099999.0
2005-03-02 08:46:00,81.819,81.841,81.815,81.83,181500001.0
2005-03-02 08:47:00,81.815,81.834,81.807,81.818,127600000.0
2005-03-02 08:48:00,81.809,81.828,81.802,81.819,156800003.0
2005-03-02 08:49:00,81.838,81.838,81.789,81.808,212800000.0
2005-03-02 08:50:00,81.826,81.826,81.784,81.792,203599999.0
2005-03-02 08:51:00,81.799,81.813,81.778,81.778,342199998.0
2005-03-02 08:52:00,81.791,81.799,81.762,81.784,232299996.0
2005-03-02 08:53:00,81.77,81.787,81.757,81.77,400299996.0
2005-03-02 08:54:00,81.78,81.826,81.778,81.805,163600000.0
2005-03-02 08:55:00,81.77,81.789,81.759,81.774,95900001.0
2005-03-02 08:56:00,81.755,81.787,81.747,81.787,125499998.0
2005-03-02 08:57:00,81.765,81.787,81.759,81.775,146400001.0
2005-03-02 08:58:00,81.757,81.785,81.757,81.785,225600000.0
2005-03-02 08:59:00,81.779,81.799,81.771,81.786,255099997.0
2005-03-02 09:00:00,81.786,81.812,81.78,81.806,253299998.0
2005-03-02 09:01:00,81.789,81.809,81.766,81.784,103800000.0
2005-03-02 09:02:00,81.788,81.814,81.772,81.786,155399999.0
2005-03-02 09:03:00,81.76,81.793,81.76,81.781,272000001.0
2005-03-02 09:04:00,81.791,81.81,81.765,81.765,232700001.0
2005-03-02 09:05:00,81.791,81.812,81.782,81.804,203400001.0
2005-03-02 09:06:00,81.765,81.788,81.756,81.778,160000002.0
2005-03-02 09:07:00,81.759,81.762,81.726,81.743,185800001.0
2005-03-02 09:08:00,81.762,81.786,81.747,81.757,153199999.0
2005-03-02 09:09:00,81.787,81.811,81.783,81.805,151599998.0
2005-03-02 09:10:00,81.79,81.799,81.759,81.781,312999999.0
2005-03-02 09:11:00,81.794,81.811,81.743,81.758,177899997.0
2005-03-02 09:12:00,81.764,81.78,81.751,81.756,210499994.0
2005-03-02 09:13:00,81.783,81.784,81.762,81.775,246699998.0
2005-03-02 09:14:00,81.799,81.81,81.771,81.785,166200002.0
2005-03-02 09:15:00,81.774,81.794,81.753,81.769,177199999.0
2005-03-02 09:16:00,81.764,81.764,81.723,81.74,156500003.0
2005-03-02 09:17:00,81.748,81.765,81.726,81.742,178300000.0
2005-03-02 09:18:00,81.71,81.73,81.685,81.697,149600003.0
2005-03-02 09:19:00,81.732,81.748,81.711,81.714,183999998.0
2005-03-02 09:20:00,81.742,81.759,81.733,81.745,226800003.0
2005-03-02 09:21:00,81.745,81.766,81.732,81.766,174099998.0
2005-03-02 09:22:00,81.795,81.811,81.77,81.781,208900002.0
2005-03-02 09:23:00,81.782,81.782,81.744,81.75,176100001.0
2005-03-02 09:24:00,81.746,81.768,81.701,81.742,130400001.0
2005-03-02 09:25:00,81.753,81.76,81.722,81.723,200599998.0
2005-03-02 09:26:00,81.717,81.763,81.717,81.757,298599996.0
2005-03-02 09:27:00,81.733,81.75,81.704,81.733,241599993.0
2005-03-02 09:28:00,81.722,81.741,81.708,81.722,100500000.0
2005-03-02 09:29:00,81.714,81.769,81.714,81.751,136200000.0
2005-03-02 09:30:00,81.738,81.768,81.734,81.756,74800000.0
2005-03-02 09:31:00,81.73,81.77,81.73,81.767,170300001.0
2005-03-02 09:32:00,81.732,81.753,81.718,81.749,157700002.0
2005-03-02 09:33:00,81.726,81.757,81.713,81.734,80000000.0
2005-03-02 09:34:00,81.74,81.745,81.706,81.718,234500001.0
2005-03-02 09:35:00,81.715,81.743,81.707,81.731,149100000.0
2005-03-02 09:36:00,81.705,81.705,81.648,81.648,119000001.0
2005-03-02 09:37:00,81.659,81.686,81.64,81.647,133199999.0
2005-03-02 09:38:00,81.636,81.645,81.614,81.617,115200000.0
2005-03-02 09:39:00,81.622,81.655,81.621,81.642,213299999.0
2005-03-02 09:40:00,81.627,81.651,81.627,81.651,169899998.0
2005-03-02 09:41:00,81.641,81.65,81.62,81.632,103300000.0
2005-03-02 09:42:00,81.63,81.64,81.607,81.607,186600002.0
2005-03-02 09:43:00,81.625,81.625,81.583,81.583,143899999.0
2005-03-02 09:44:00,81.616,81.632,81.586,81.603,255399997.0
2005-03-02 09:45:00,81.616,81.651,81.599,81.636,127800002.0
2005-03-02 09:46:00,81.626,81.662,81.626,81.652,305099999.0
2005-03-02 09:47:00,81.626,81.656,81.6,81.618,204100002.0
2005-03-02 09:48:00,81.631,81.65,81.609,81.63,187399998.0
2005-03-02 09:49:00,81.637,81.637,81.604,81.604,213300000.0
2005-03-02 09:50:00,81.594,81.611,81.568,81.608,211200001.0
2005-03-02 09:51:00,81.608,81.615,81.574,81.582,239000000.0
2005-03-02 09:52:00,81.602,81.621,81.587,81.599,196400000.0
2005-03-02 09:53:00,81.603,81.622,81.59,81.609,250500002.0
2005-03-02 09:54:00,81.588,81.615,81.588,81.61,156300001.0
2005-03-02 09:55:00,81.583,81.618,81.573,81.573,225700001.0
2005-03-02 09:56:00,81.58,81.598,81.566,81.595,187900000.0
2005-03-02 09:57:00,81.575,81.594,81.55,81.568,130600001.0
2005-03-02 09:58:00,81.574,81.6,81.561,81.59,209100002.0
2005-03-02 09:59:00,81.6,81.609,81.572,81.572,225300000.0
2005-03-02 10:00:00,81.591,81.625,81.591,81.607,229099999.0
2005-03-02 10:01:00,81.614,81.64,81.611,81.622,140599998.0
2005-03-02 10:02:00,81.631,81.669,81.631,81.669,144599999.0
2005-03-02 10:03:00,81.66,81.668,81.636,81.641,157000001.0
2005-03-02 10:04:00,81.648,81.654,81.628,81.635,128900001.0
2005-03-02 10:05:00,81.624,81.654,81.617,81.642,241800002.0
2005-03-02 10:06:00,81.625,81.645,81.606,81.613,273999998.0
2005-03-02 10:07:00,81.634,81.684,81.625,81.661,288700000.0
2005-03-02 10:08:00,81.681,81.685,81.644,81.663,165099999.0
2005-03-02 10:09:00,81.661,81.691,81.661,81.673,162500000.0
2005-03-02 10:10:00,81.683,81.71,81.67,81.681,177599998.0
2005-03-02 10:11:00,81.69,81.713,81.682,81.684,231100000.0
2005-03-02 10:12:00,81.709,81.709,81.672,81.676,122800000.0
2005-03-02 10:13:00,81.675,81.697,81.673,81.69,111999998.0
2005-03-02 10:14:00,81.676,81.707,81.676,81.704,193800001.0
2005-03-02 10:15:00,81.682,81.7,81.666,81.676,140200000.0
2005-03-02 10:16:00,81.684,81.71,81.666,81.689,158299998.0
2005-03-02 10:17:00,81.669,81.719,81.669,81.715,172900000.0
2005-03-02 10:18:00,81.7,81.728,81.682,81.692,191900000.0
2005-03-02 10:19:00,81.686,81.708,81.666,81.677,191800000.0
2005-03-02 10:20:00,81.682,81.701,81.672,81.677,107600001.0
2005-03-02 10:21:00,81.68,81.705,81.673,81.694,194599996.0
2005-03-02 10:22:00,81.671,81.707,81.671,81.68,332800002.0
2005-03-02 10:23:00,81.696,81.696,81.666,81.666,181899997.0
2005-03-02 10:24:00,81.663,81.681,81.637,81.659,184799999.0
2005-03-02 10:25:00,81.664,81.682,81.658,81.664,88000000.0
2005-03-02 10:26:00,81.647,81.674,81.629,81.639,154600000.0
2005-03-02 10:27:00,81.636,81.654,81.63,81.654,331500004.0
2005-03-02 10:28:00,81.653,81.661,81.628,81.642,232900003.0
2005-03-02 10:29:00,81.646,81.67,81.632,81.641,246499997.0
2005-03-02 10:30:00,81.626,81.658,81.626,81.633,207599999.0
2005-03-02 10:31:00,81.646,81.657,81.624,81.624,261399999.0
2005-03-02 10:32:00,81.614,81.64,81.605,81.64,139699999.0
2005-03-02 10:33:00,81.596,81.635,81.595,81.599,255899998.0
2005-03-02 10:34:00,81.637,81.654,81.616,81.633,129499999.0
2005-03-02 10:35:00,81.634,81.648,81.613,81.64,229799999.0
2005-03-02 10:36:00,81.621,81.644,81.616,81.634,281499998.0
2005-03-02 10:37:00,81.63,81.652,81.618,81.619,238699996.0
2005-03-02 10:38:00,81.632,81.658,81.625,81.646,148899999.0
2005-03-02 10:39:00,81.64,81.673,81.627,81.646,167000000.0
2005-03-02 10:40:00,81.646,81.676,81.644,81.653,170100002.0
2005-03-02 10:41:00,81.641,81.661,81.617,81.628,252700001.0
2005-03-02 10:42:00,81.627,81.66,81.614,81.641,226500000.0
2005-03-02 10:43:00,81.637,81.666,81.636,81.652,214900001.0
2005-03-02 10:44:00,81.627,81.668,81.625,81.649,274099997.0
2005-03-02 10:45:00,81.652,81.654,81.62,81.631,261499999.0
2005-03-02 10:46:00,81.649,81.666,81.629,81.666,131299999.0
2005-03-02 10:47:00,81.675,81.695,81.665,81.668,149099998.0
2005-03-02 10:48:00,81.662,81.68,81.643,81.67,238599998.0
2005-03-02 10:49:00,81.686,81.691,81.665,81.673,157800001.0
2005-03-02 10:50:00,81.657,81.669,81.625,81.66,234900000.0
2005-03-02 10:51:00,81.669,81.673,81.628,81.636,188200000.0
2005-03-02 10:52:00,81.647,81.677,81.628,81.652,126400000.0
2005-03-02 10:53:00,81.643,81.716,81.643,81.68,210500000.0
2005-03-02 10:54:00,81.654,81.686,81.654,81.686,119300000.0
2005-03-02 10:55:00,81.688,81.696,81.636,81.636,202000000.0
2005-03-02 10:56:00,81.648,81.673,81.635,81.656,230299995.0
2005-03-02 10:57:00,81.661,81.677,81.625,81.637,243999994.0
2005-03-02 10:58:00,81.631,81.654,81.608,81.622,203899997.0
2005-03-02 10:59:00,81.613,81.637,81.55,81.558,192199998.0
2005-03-02 11:00:00,81.552,81.623,81.515,81.62,204699997.0
2005-03-02 11:01:00,81.637,81.639,81.582,81.606,260500001.0
2005-03-02 11:02:00,81.638,81.676,81.627,81.653,189200001.0
2005-03-02 11:03:00,81.631,81.653,81.619,81.632,307199998.0
2005-03-02 11:04:00,81.62,81.672,81.62,81.665,181300000.0
2005-03-02 11:05:00,81.634,81.652,81.591,81.609,192800003.0
2005-03-02 11:06:00,81.606,81.636,81.591,81.62,129899998.0
2005-03-02 11:07:00,81.648,81.658,81.615,81.622,257199998.0
2005-03-02 11:08:00,81.65,81.681,81.626,81.681,171399996.0
2005-03-02 11:09:00,81.673,81.709,81.664,81.709,246699994.0
2005-03-02 11:10:00,81.707,81.723,81.604,81.605,163099998.0
2005-03-02 11:11:00,81.57,81.599,81.562,81.593,172300000.0
2005-03-02 11:12:00,81.568,81.592,81.554,81.575,240900004.0
2005-03-02 11:13:00,81.572,81.609,81.558,81.609,309000001.0
2005-03-02 11:14:00,81.623,81.634,81.596,81.596,189099996.0
2005-03-02 11:15:00,81.567,81.602,81.558,81.596,136800001.0
2005-03-02 11:16:00,81.574,81.601,81.565,81.582,190300000.0
2005-03-02 11:17:00,81.597,81.597,81.543,81.545,147400001.0
2005-03-02 11:18:00,81.508,81.542,81.492,81.527,258499998.0
2005-03-02 11:19:00,81.522,81.534,81.499,81.499,189600000.0
2005-03-02 11:20:00,81.518,81.534,81.498,81.518,167900001.0
2005-03-02 11:21:00,81.539,81.566,81.539,81.546,195800003.0
2005-03-02 11:22:00,81.549,81.575,81.533,81.541,236200000.0
2005-03-02 11:23:00,81.525,81.553,81.514,81.553,110900002.0
2005-03-02 11:24:00,81.524,81.541,81.509,81.525,128499998.0
2005-03-02 11:25:00,81.51,81.553,81.51,81.549,198299998.0
2005-03-02 11:26:00,81.529,81.565,81.516,81.565,166199999.0
2005-03-02 11:27:00,81.552,81.605,81.55,81.576,105700000.0
2005-03-02 11:28:00,81.593,81.593,81.548,81.551,149000002.0
2005-03-02 11:29:00,81.559,81.595,81.559,81.582,229999997.0
2005-03-02 11:30:00,81.599,81.618,81.58,81.597,209299997.0
2005-03-02 11:31:00,81.609,81.62,81.593,81.597,184800002.0
2005-03-02 11:32:00,81.592,81.603,81.566,81.57,266099998.0
2005-03-02 11:33:00,81.573,81.606,81.558,81.588,242600000.0
2005-03-02 11:34:00,81.574,81.604,81.564,81.593,217599999.0
2005-03-02 11:35:00,81.589,81.605,81.575,81.595,225700004.0
2005-03-02 11:36:00,81.595,81.625,81.595,81.621,208500000.0
2005-03-02 11:37:00,81.637,81.674,81.63,81.659,214899997.0
2005-03-02 11:38:00,81.662,81.688,81.654,81.688,306399996.0
2005-03-02 11:39:00,81.646,81.675,81.636,81.653,241200003.0
2005-03-02 11:40:00,81.628,81.659,81.607,81.646,182000000.0
2005-03-02 11:41:00,81.646,81.701,81.637,81.657,164400000.0
2005-03-02 11:42:00,81.659,81.667,81.641,81.644,286000000.0
2005-03-02 11:43:00,81.639,81.671,81.619,81.624,177900001.0
2005-03-02 11:44:00,81.62,81.639,81.607,81.633,147399999.0
2005-03-02 11:45:00,81.644,81.667,81.615,81.653,216299999.0
2005-03-02 11:46:00,81.634,81.68,81.626,81.646,226599998.0
2005-03-02 11:47:00,81.638,81.688,81.635,81.676,262400002.0
2005-03-02 11:48:00,81.677,81.696,81.648,81.675,167300002.0
2005-03-02 11:49:00,81.67,81.689,81.642,81.654,277700001.0
2005-03-02 11:50:00,81.641,81.661,81.618,81.658,231500000.0
2005-03-02 11:51:00,81.633,81.645,81.613,81.63,349400000.0
2005-03-02 11:52:00,81.597,81.675,81.594,81.673,193800001.0
2005-03-02 11:53:00,81.681,81.693,81.648,81.657,124400001.0
2005-03-02 11:54:00,81.669,81.703,81.662,81.68,315299998.0
2005-03-02 11:55:00,81.68,81.714,81.668,81.681,190899999.0
2005-03-02 11:56:00,81.684,81.703,81.663,81.682,263300003.0
2005-03-02 11:57:00,81.649,81.664,81.624,81.635,148600001.0
2005-03-02 11:58:00,81.645,81.663,81.632,81.649,126099998.0
2005-03-02 11:59:00,81.633,81.68,81.633,81.678,150900000.0
2005-03-02 12:00:00,81.645,81.679,81.642,81.673,185399996.0
2005-03-02 12:01:00,81.682,81.704,81.671,81.698,198099999.0
2005-03-02 12:02:00,81.692,81.733,81.692,81.707,249300001.0
2005-03-02 12:03:00,81.714,81.75,81.71,81.75,190100001.0
2005-03-02 12:04:00,81.741,81.778,81.741,81.767,146899997.0
2005-03-02 12:05:00,81.781,81.789,81.746,81.746,169800000.0
2005-03-02 12:06:00,81.74,81.751,81.715,81.745,162500000.0
2005-03-02 12:07:00,81.705,81.725,81.666,81.7,290899998.0
2005-03-02 12:08:00,81.691,81.721,81.678,81.702,206499999.0
2005-03-02 12:09:00,81.704,81.72,81.693,81.702,172600001.0
2005-03-02 12:10:00,81.705,81.759,81.705,81.737,161800002.0
2005-03-02 12:11:00,81.712,81.743,81.705,81.72,139699999.0
2005-03-02 12:12:00,81.728,81.75,81.717,81.731,241499996.0
2005-03-02 12:13:00,81.72,81.728,81.679,81.679,118600000.0
2005-03-02 12:14:00,81.663,81.724,81.663,81.724,164199999.0
2005-03-02 12:15:00,81.735,81.749,81.7,81.714,206299997.0
2005-03-02 12:16:00,81.722,81.747,81.701,81.709,138499998.0
2005-03-02 12:17:00,81.731,81.752,81.716,81.741,122199998.0
2005-03-02 12:18:00,81.734,81.781,81.734,81.761,215799998.0
2005-03-02 12:19:00,81.729,81.766,81.729,81.753,197699999.0
2005-03-02 12:20:00,81.726,81.759,81.711,81.759,296599995.0
2005-03-02 12:21:00,81.728,81.755,81.718,81.735,141300002.0
2005-03-02 12:22:00,81.72,81.748,81.713,81.717,240800005.0
2005-03-02 12:23:00,81.728,81.744,81.701,81.734,133400002.0
2005-03-02 12:24:00,81.722,81.754,81.7,81.715,275599996.0
2005-03-02 12:25:00,81.691,81.724,81.691,81.717,233799999.0
2005-03-02 12:26:00,81.683,81.72,81.677,81.71,173900002.0
2005-03-02 12:27:00,81.7,81.706,81.657,81.672,236499999.0
2005-03-02 12:28:00,81.684,81.707,81.658,81.658,127000000.0
2005-03-02 12:29:00,81.685,81.723,81.678,81.72,229500002.0
2005-03-02 12:30:00,81.685,81.725,81.681,81.703,290900002.0
2005-03-02 12:31:00,81.7,81.725,81.688,81.707,114800000.0
2005-03-02 12:32:00,81.708,81.719,81.664,81.681,128300001.0
2005-03-02 12:33:00,81.713,81.745,81.708,81.728,291599999.0
2005-03-02 12:34:00,81.744,81.744,81.706,81.706,197000001.0
2005-03-02 12:35:00,81.726,81.741,81.691,81.698,184299997.0
2005-03-02 12:36:00,81.677,81.701,81.647,81.701,209199997.0
2005-03-02 12:37:00,81.705,81.748,81.705,81.746,295500000.0
2005-03-02 12:38:00,81.744,81.747,81.723,81.727,225400001.0
2005-03-02 12:39:00,81.762,81.766,81.741,81.746,238099997.0
2005-03-02 12:40:00,81.755,81.769,81.747,81.761,198700000.0
2005-03-02 12:41:00,81.744,81.755,81.718,81.718,190399999.0
2005-03-02 12:42:00,81.704,81.748,81.703,81.738,225200000.0
2005-03-02 12:43:00,81.725,81.762,81.708,81.709,308099996.0
2005-03-02 12:44:00,81.735,81.737,81.697,81.697,171100000.0
2005-03-02 12:45:00,81.707,81.743,81.701,81.743,163400004.0
2005-03-02 12:46:00,81.692,81.735,81.69,81.7,187999998.0
2005-03-02 12:47:00,81.691,81.723,81.651,81.7,188999998.0
2005-03-02 12:48:00,81.7,81.709,81.685,81.686,276899998.0
2005-03-02 12:49:00,81.686,81.704,81.676,81.692,244400000.0
2005-03-02 12:50:00,81.689,81.707,81.682,81.698,193000001.0
2005-03-02 12:51:00,81.697,81.707,81.675,81.692,158000000.0
2005-03-02 12:52:00,81.682,81.703,81.671,81.699,218000000.0
2005-03-02 12:53:00,81.706,81.724,81.683,81.683,178400001.0
2005-03-02 12:54:00,81.712,81.723,81.687,81.696,123800000.0
2005-03-02 12:55:00,81.7,81.728,81.691,81.728,154500002.0
2005-03-02 12:56:00,81.708,81.732,81.701,81.725,266200000.0
2005-03-02 12:57:00,81.714,81.73,81.69,81.696,194999999.0
2005-03-02 12:58:00,81.73,81.736,81.703,81.716,95000000.0
2005-03-02 12:59:00,81.722,81.755,81.718,81.755,187699998.0
2005-03-02 13:00:00,81.736,81.757,81.735,81.745,95800000.0
2005-03-02 13:01:00,81.742,81.749,81.709,81.719,169199999.0
2005-03-02 13:02:00,81.739,81.785,81.734,81.749,251099997.0
2005-03-02 13:03:00,81.728,81.754,81.713,81.741,238200001.0
2005-03-02 13:04:00,81.73,81.756,81.72,81.737,149200000.0
2005-03-02 13:05:00,81.72,81.753,81.709,81.721,227699996.0
2005-03-02 13:06:00,81.736,81.759,81.724,81.759,263700002.0
2005-03-02 13:07:00,81.759,81.759,81.72,81.726,189100003.0
2005-03-02 13:08:00,81.75,81.755,81.713,81.732,200999996.0
2005-03-02 13:09:00,81.746,81.764,81.729,81.743,190700001.0
2005-03-02 13:10:00,81.758,81.809,81.758,81.809,157099998.0
2005-03-02 13:11:00,81.796,81.8,81.771,81.774,115600001.0
2005-03-02 13:12:00,81.777,81.79,81.735,81.772,106700000.0
2005-03-02 13:13:00,81.789,81.789,81.74,81.743,141400000.0
2005-03-02 13:14:00,81.722,81.745,81.716,81.716,146899997.0
2005-03-02 13:15:00,81.725,81.749,81.717,81.742,228899997.0
2005-03-02 13:16:00,81.743,81.755,81.716,81.734,227199998.0
2005-03-02 13:17:00,81.736,81.772,81.72,81.754,185099998.0
2005-03-02 13:18:00,81.761,81.79,81.751,81.775,147100001.0
2005-03-02 13:19:00,81.762,81.803,81.758,81.779,254199997.0
2005-03-02 13:20:00,81.798,81.818,81.776,81.797,231400000.0
2005-03-02 13:21:00,81.79,81.817,81.784,81.812,141999998.0
2005-03-02 13:22:00,81.814,81.841,81.801,81.819,177800001.0
2005-03-02 13:23:00,81.811,81.85,81.796,81.834,186199998.0
2005-03-02 13:24:00,81.821,81.83,81.8,81.808,262900001.0
2005-03-02 13:25:00,81.807,81.826,81.777,81.79,114300000.0
2005-03-02 13:26:00,81.781,81.781,81.751,81.758,246699996.0
2005-03-02 13:27:00,81.731,81.751,81.711,81.723,262900003.0
2005-03-02 13:28:00,81.702,81.762,81.702,81.762,112400001.0
2005-03-02 13:29:00,81.756,81.766,81.737,81.747,238899998.0
2005-03-02 13:30:00,81.756,81.787,81.736,81.766,201699998.0
2005-03-02 13:31:00,81.776,81.79,81.749,81.771,315099999.0
2005-03-02 13:32:00,81.773,81.79,81.756,81.756,159600000.0
2005-03-02 13:33:00,81.792,81.812,81.773,81.779,144900000.0
2005-03-02 13:34:00,81.807,81.808,81.78,81.78,245399996.0
2005-03-02 13:35:00,81.755,81.8,81.745,81.8,179900001.0
2005-03-02 13:36:00,81.811,81.811,81.746,81.746,286100001.0
2005-03-02 13:37:00,81.79,81.829,81.773,81.773,277199995.0
2005-03-02 13:38:00,81.77,81.829,81.767,81.825,236900000.0
2005-03-02 13:39:00,81.83,81.857,81.822,81.849,126899998.0
2005-03-02 13:40:00,81.819,81.853,81.818,81.853,286099997.0
2005-03-02 13:41:00,81.837,81.885,81.837,81.885,98600001.0
2005-03-02 13:42:00,81.877,81.878,81.829,81.829,242499994.0
2005-03-02 13:43:00,81.82,81.861,81.82,81.836,253999998.0
2005-03-02 13:44:00,81.831,81.837,81.809,81.821,255699998.0
2005-03-02 13:45:00,81.833,81.869,81.807,81.869,239899999.0
2005-03-02 13:46:00,81.828,81.866,81.826,81.833,206000000.0
2005-03-02 13:47:00,81.837,81.866,81.826,81.847,111600000.0
2005-03-02 13:48:00,81.831,81.847,81.814,81.831,188999997.0
2005-03-02 13:49:00,81.827,81.85,81.814,81.832,272499999.0
2005-03-02 13:50:00,81.81,81.845,81.81,81.835,172099998.0
2005-03-02 13:51:00,81.837,81.844,81.81,81.81,189200000.0
2005-03-02 13:52:00,81.781,81.835,81.781,81.833,235099998.0
2005-03-02 13:53:00,81.812,81.825,81.794,81.815,152699999.0
2005-03-02 13:54:00,81.775,81.784,81.751,81.754,190899999.0
2005-03-02 13:55:00,81.733,81.769,81.731,81.747,330599999.0
2005-03-02 13:56:00,81.765,81.765,81.679,81.684,190100001.0
2005-03-02 13:57:00,81.678,81.71,81.673,81.698,141300002.0
2005-03-02 13:58:00,81.703,81.748,81.675,81.725,238100000.0
2005-03-02 13:59:00,81.745,81.771,81.734,81.759,158200001.0
2005-03-02 14:00:00,81.748,81.775,81.735,81.757,168400001.0
2005-03-02 14:01:00,81.746,81.773,81.735,81.759,167000001.0
2005-03-02 14:02:00,81.739,81.784,81.739,81.776,166500000.0
2005-03-02 14:03:00,81.752,81.791,81.74,81.745,210200004.0
2005-03-02 14:04:00,81.805,81.82,81.781,81.788,178799997.0
2005-03-02 14:05:00,81.81,81.828,81.796,81.808,232599997.0
2005-03-02 14:06:00,81.786,81.837,81.786,81.837,227699995.0
2005-03-02 14:07:00,81.84,81.843,81.813,81.814,189699999.0
2005-03-02 14:08:00,81.84,81.84,81.793,81.793,194800003.0
2005-03-02 14:09:00,81.814,81.817,81.769,81.769,145700002.0
2005-03-02 14:10:00,81.795,81.803,81.727,81.727,272199999.0
2005-03-02 14:11:00,81.728,81.75,81.715,81.732,180700002.0
2005-03-02 14:12:00,81.717,81.748,81.698,81.713,102800000.0
2005-03-02 14:13:00,81.714,81.739,81.689,81.697,264700001.0
2005-03-02 14:14:00,81.69,81.72,81.678,81.7,211000000.0
2005-03-02 14:15:00,81.71,81.745,81.7,81.745,261999999.0
2005-03-02 14:16:00,81.749,81.758,81.724,81.725,213900001.0
2005-03-02 14:17:00,81.754,81.766,81.732,81.735,217599996.0
2005-03-02 14:18:00,81.718,81.747,81.705,81.711,151400000.0
2005-03-02 14:19:00,81.712,81.739,81.685,81.716,230099996.0
2005-03-02 14:20:00,81.717,81.736,81.706,81.706,143600001.0
2005-03-02 14:21:00,81.732,81.744,81.71,81.719,274700000.0
2005-03-02 14:22:00,81.719,81.736,81.696,81.715,163599999.0
2005-03-02 14:23:00,81.714,81.729,81.703,81.711,111100002.0
2005-03-02 14:24:00,81.704,81.721,81.68,81.691,201699998.0
2005-03-02 14:25:00,81.694,81.724,81.685,81.698,140300002.0
2005-03-02 14:26:00,81.721,81.727,81.686,81.705,160100001.0
2005-03-02 14:27:00,81.712,81.77,81.711,81.763,217700000.0
2005-03-02 14:28:00,81.762,81.77,81.716,81.73,242400001.0
2005-03-02 14:29:00,81.753,81.783,81.74,81.76,169200000.0
2005-03-02 14:30:00,81.749,81.788,81.74,81.758,264199998.0
2005-03-02 14:31:00,81.791,81.792,81.761,81.763,170099999.0
2005-03-02 14:32:00,81.788,81.803,81.745,81.763,200000000.0
2005-03-02 14:33:00,81.714,81.751,81.699,81.709,166500001.0
2005-03-02 14:34:00,81.693,81.745,81.684,81.745,183300000.0
2005-03-02 14:35:00,81.748,81.768,81.73,81.747,208999999.0
2005-03-02 14:36:00,81.77,81.809,81.765,81.809,188399998.0
2005-03-02 14:37:00,81.812,81.852,81.812,81.842,315400001.0
2005-03-02 14:38:00,81.841,81.846,81.818,81.837,254699999.0
2005-03-02 14:39:00,81.826,81.853,81.813,81.813,148199999.0
2005-03-02 14:40:00,81.802,81.814,81.788,81.802,203100002.0
2005-03-02 14:41:00,81.783,81.81,81.743,81.8,181499997.0
2005-03-02 14:42:00,81.771,81.798,81.751,81.761,182099999.0
2005-03-02 14:43:00,81.772,81.787,81.764,81.779,146599997.0
2005-03-02 14:44:00,81.766,81.798,81.763,81.777,213499999.0
2005-03-02 14:45:00,81.774,81.785,81.756,81.767,259200004.0
2005-03-02 14:46:00,81.769,81.809,81.769,81.805,135799998.0
2005-03-02 14:47:00,81.786,81.825,81.782,81.807,205800000.0
2005-03-02 14:48:00,81.795,81.824,81.788,81.816,130499998.0
2005-03-02 14:49:00,81.807,81.831,81.799,81.812,132500002.0
2005-03-02 14:50:00,81.815,81.856,81.815,81.838,175599997.0
2005-03-02 14:51:00,81.833,81.835,81.798,81.798,231099998.0
2005-03-02 14:52:00,81.815,81.836,81.805,81.814,94900000.0
2005-03-02 14:53:00,81.808,81.82,81.787,81.787,251799998.0
2005-03-02 14:54:00,81.766,81.795,81.766,81.787,188699998.0
2005-03-02 14:55:00,81.782,81.79,81.761,81.782,180999999.0
2005-03-02 14:56:00,81.781,81.807,81.778,81.792,117500000.0
2005-03-02 14:57:00,81.79,81.806,81.777,81.798,174599999.0
2005-03-02 14:58:00,81.795,81.795,81.749,81.749,138200000.0
2005-03-02 14:59:00,81.765,81.786,81.747,81.77,254399999.0
2005-03-02 15:00:00,81.768,81.806,81.752,81.786,118199999.0
2005-03-02 15:01:00,81.772,81.797,81.747,81.781,277399999.0
2005-03-02 15:02:00,81.77,81.801,81.762,81.779,193299996.0
2005-03-02 15:03:00,81.775,81.79,81.756,81.759,198099999.0
2005-03-02 15:04:00,81.761,81.788,81.761,81.783,160399995.0
2005-03-02 15:05:00,81.777,81.798,81.768,81.785,271900000.0
2005-03-02 15:06:00,81.785,81.805,81.77,81.805,203399999.0
2005-03-02 15:07:00,81.79,81.803,81.722,81.758,158399998.0
2005-03-02 15:08:00,81.784,81.809,81.764,81.777,169500000.0
2005-03-02 15:09:00,81.769,81.793,81.747,81.747,301100002.0
2005-03-02 15:10:00,81.763,81.817,81.763,81.801,189000001.0
2005-03-02 15:11:00,81.795,81.817,81.789,81.804,222600000.0
2005-03-02 15:12:00,81.786,81.841,81.786,81.824,196500001.0
2005-03-02 15:13:00,81.816,81.83,81.779,81.779,130400000.0
2005-03-02 15:14:00,81.799,81.815,81.779,81.779,214200001.0
2005-03-02 15:15:00,81.775,81.846,81.775,81.846,220799998.0
2005-03-02 15:16:00,81.829,81.858,81.829,81.839,173899999.0
2005-03-02 15:17:00,81.81,81.835,81.798,81.825,136600001.0
2005-03-02 15:18:00,81.825,81.848,81.805,81.835,263300000.0
2005-03-02 15:19:00,81.854,81.86,81.824,81.834,265999999.0
2005-03-02 15:20:00,81.859,81.868,81.844,81.856,103300001.0
2005-03-02 15:21:00,81.865,81.877,81.846,81.85,221099999.0
2005-03-02 15:22:00,81.846,81.896,81.846,81.869,224799999.0
2005-03-02 15:23:00,81.859,81.893,81.859,81.871,109400000.0
2005-03-02 15:24:00,81.876,81.886,81.844,81.847,152399999.0
2005-03-02 15:25:00,81.86,81.887,81.851,81.887,74900000.0
2005-03-02 15:26:00,81.86,81.884,81.83,81.848,343600002.0
2005-03-02 15:27:00,81.828,81.856,81.8,81.815,106899998.0
2005-03-02 15:28:00,81.819,81.857,81.819,81.839,176400002.0
2005-03-02 15:29:00,81.861,81.862,81.836,81.85,259999996.0
2005-03-02 15:30:00,81.836,81.859,81.822,81.827,176499999.0
2005-03-02 15:31:00,81.796,81.846,81.796,81.843,251200000.0
2005-03-02 15:32:00,81.818,81.844,81.812,81.838,190399999.0
2005-03-02 15:33:00,81.861,81.899,81.86,81.89,174099997.0
2005-03-02 15:34:00,81.872,81.913,81.872,81.913,128299999.0
2005-03-02 15:35:00,81.903,81.93,81.892,81.909,244499997.0
2005-03-02 15:36:00,81.918,81.941,81.897,81.909,112800000.0
2005-03-02 15:37:00,81.932,81.932,81.887,81.887,108599998.0
2005-03-02 15:38:00,81.905,81.939,81.905,81.935,166200000.0
2005-03-02 15:39:00,81.935,81.939,81.91,81.913,119199998.0
2005-03-02 15:40:00,81.912,81.947,81.861,81.921,176800000.0
2005-03-02 15:41:00,81.926,81.944,81.903,81.903,135500000.0
2005-03-02 15:42:00,81.922,81.96,81.922,81.943,136699998.0
2005-03-02 15:43:00,81.952,81.978,81.933,81.948,235699999.0
2005-03-02 15:44:00,81.961,81.961,81.899,81.899,158200001.0
2005-03-02 15:45:00,81.921,81.938,81.884,81.901,216100002.0
2005-03-02 15:46:00,81.907,81.918,81.886,81.886,255899996.0
2005-03-02 15:47:00,81.897,81.944,81.897,81.915,252300004.0
2005-03-02 15:48:00,81.899,81.944,81.895,81.907,284400000.0
2005-03-02 15:49:00,81.891,81.922,81.884,81.89,168499998.0
2005-03-02 15:50:00,81.898,81.912,81.866,81.89,196899999.0
2005-03-02 15:51:00,81.904,81.909,81.867,81.88,183899998.0
2005-03-02 15:52:00,81.881,81.91,81.871,81.889,224299999.0
2005-03-02 15:53:00,81.864,81.895,81.858,81.872,160999998.0
2005-03-02 15:54:00,81.856,81.883,81.851,81.868,110600000.0
2005-03-02 15:55:00,81.88,81.88,81.846,81.846,206899998.0
2005-03-02 15:56:00,81.864,81.878,81.852,81.862,167600001.0
2005-03-02 15:57:00,81.817,81.861,81.817,81.838,219400000.0
2005-03-02 15:58:00,81.826,81.87,81.826,81.856,266599999.0
2005-03-02 15:59:00,81.828,81.867,81.811,81.848,153500000.0
2005-03-02 16:00:00,81.879,81.888,81.846,81.846,206700000.0
2005-03-02 16:01:00,81.836,81.904,81.836,81.893,155300000.0
2005-03-02 16:02:00,81.902,81.939,81.902,81.903,142499999.0
2005-03-02 16:03:00,81.925,81.94,81.887,81.904,165599998.0
2005-03-02 16:04:00,81.917,81.932,81.896,81.916,219099998.0
2005-03-02 16:05:00,81.901,81.926,81.895,81.926,224400004.0
2005-03-02 16:06:00,81.913,81.94,81.906,81.927,180699998.0
2005-03-02 16:07:00,81.917,81.941,81.907,81.919,157399997.0
2005-03-02 16:08:00,81.92,81.947,81.909,81.923,170400002.0
2005-03-02 16:09:00,81.93,81.952,81.909,81.93,272100001.0
2005-03-02 16:10:00,81.952,81.961,81.926,81.943,149900001.0
2005-03-02 16:11:00,81.938,81.951,81.912,81.917,107400000.0
2005-03-02 16:12:00,81.935,81.945,81.896,81.9,162300002.0
2005-03-02 16:13:00,81.899,81.923,81.89,81.892,143700001.0
2005-03-02 16:14:00,81.853,81.911,81.853,81.892,229899999.0
2005-03-02 16:15:00,81.898,81.927,81.886,81.906,255599997.0
2005-03-02 16:16:00,81.908,81.916,81.885,81.885,114700000.0
2005-03-02 16:17:00,81.913,81.926,81.879,81.893,268699999.0
2005-03-02 16:18:00,81.898,81.91,81.878,81.891,225800003.0
2005-03-02 16:19:00,81.893,81.924,81.883,81.893,197699998.0
2005-03-02 16:20:00,81.891,81.915,81.884,81.905,233600001.0
2005-03-02 16:21:00,81.918,81.918,81.862,81.862,203300002.0
2005-03-02 16:22:00,81.904,81.926,81.892,81.905,169500000.0
2005-03-02 16:23:00,81.927,81.928,81.894,81.894,224800000.0
2005-03-02 16:24:00,81.889,81.924,81.889,81.91,119100000.0
2005-03-02 16:25:00,81.939,81.943,81.901,81.901,242000003.0
2005-03-02 16:26:00,81.937,81.946,81.907,81.921,135700001.0
2005-03-02 16:27:00,81.908,81.942,81.894,81.926,276999999.0
2005-03-02 16:28:00,81.903,81.945,81.893,81.927,225399999.0
2005-03-02 16:29:00,81.924,81.938,81.911,81.917,202999995.0
2005-03-02 16:30:00,81.921,81.961,81.918,81.96,288200006.0
2005-03-02 16:31:00,81.937,81.961,81.934,81.954,185200003.0
2005-03-02 16:32:00,81.954,81.965,81.933,81.94,158000000.0
2005-03-02 16:33:00,81.937,81.951,81.911,81.911,157799998.0
2005-03-02 16:34:00,81.91,81.956,81.895,81.938,178500000.0
2005-03-02 16:35:00,81.964,81.987,81.96,81.987,145899998.0
2005-03-02 16:36:00,81.982,82.006,81.978,81.997,200400002.0
2005-03-02 16:37:00,82.005,82.017,81.976,81.995,212100001.0
2005-03-02 16:38:00,81.98,82.023,81.98,82.023,165199997.0
2005-03-02 16:39:00,82.016,82.028,81.998,82.025,202800000.0
2005-03-02 16:40:00,81.992,82.024,81.992,82.015,231500003.0
2005-03-02 16:41:00,82.0,82.027,81.994,82.027,151299999.0
2005-03-02 16:42:00,82.016,82.03,82.003,82.009,228499999.0
2005-03-02 16:43:00,81.994,82.043,81.994,82.043,117400000.0
2005-03-02 16:44:00,82.019,82.031,82.002,82.016,113899999.0
2005-03-02 16:45:00,81.981,82.003,81.978,82.002,151700000.0
2005-03-02 16:46:00,81.995,82.03,81.99,82.0,214199996.0
2005-03-02 16:47:00,82.024,82.03,82.0,82.006,175799998.0
2005-03-02 16:48:00,82.001,82.041,82.0,82.034,165699996.0
2005-03-02 16:49:00,82.034,82.034,81.996,82.013,190299999.0
2005-03-02 16:50:00,82.025,82.039,81.982,81.982,160400001.0
2005-03-02 16:51:00,82.018,82.046,82.001,82.028,169800001.0
2005-03-02 16:52:00,82.009,82.04,81.996,82.015,305099996.0
2005-03-02 16:53:00,81.977,82.021,81.977,82.007,345599994.0
2005-03-02 16:54:00,82.018,82.053,82.016,82.025,154899998.0
2005-03-02 16:55:00,82.012,82.034,81.964,81.979,139199999.0
2005-03-02 16:56:00,81.971,81.998,81.954,81.986,135000003.0
2005-03-02 16:57:00,81.982,82.012,81.974,82.0,314199999.0
2005-03-02 16:58:00,81.994,82.029,81.985,82.004,139200000.0
2005-03-02 16:59:00,82.008,82.021,81.99,81.997,262199999.0
2005-03-02 17:00:00,81.961,81.98,81.939,81.958,178799999.0
2005-03-02 17:01:00,81.969,82.002,81.957,81.957,216899998.0
2005-03-02 17:02:00,81.963,82.006,81.963,81.99,194700000.0
2005-03-02 17:03:00,81.971,81.996,81.964,81.987,221599999.0
2005-03-02 17:04:00,82.002,82.017,81.947,81.957,245399999.0
2005-03-02 17:05:00,81.953,81.972,81.936,81.953,121600000.0
2005-03-02 17:06:00,81.956,81.986,81.956,81.986,95100000.0
2005-03-02 17:07:00,81.956,81.977,81.956,81.957,89700000.0
2005-03-02 17:08:00,81.938,81.982,81.93,81.982,163500001.0
2005-03-02 17:09:00,81.955,81.955,81.898,81.92,131000001.0
2005-03-02 17:10:00,81.949,81.966,81.929,81.932,208800003.0
2005-03-02 17:11:00,81.944,81.987,81.933,81.987,167700001.0
2005-03-02 17:12:00,81.977,81.977,81.923,81.923,208399998.0
2005-03-02 17:13:00,81.955,81.975,81.936,81.943,208699997.0
2005-03-02 17:14:00,81.966,81.984,81.928,81.944,161900003.0
2005-03-02 17:15:00,81.94,81.968,81.931,81.945,224200000.0
2005-03-02 17:16:00,81.96,81.986,81.942,81.965,192800001.0
2005-03-02 17:17:00,81.968,81.977,81.934,81.951,140999999.0
2005-03-02 17:18:00,81.949,81.955,81.919,81.929,111799999.0
2005-03-02 17:19:00,81.918,81.933,81.901,81.907,133799999.0
2005-03-02 17:20:00,81.923,81.932,81.901,81.913,202799998.0
2005-03-02 17:21:00,81.953,81.953,81.914,81.924,257300002.0
2005-03-02 17:22:00,81.926,81.938,81.912,81.921,210000000.0
2005-03-02 17:23:00,81.904,81.926,81.871,81.891,212499999.0
2005-03-02 17:24:00,81.895,81.909,81.868,81.888,219599999.0
2005-03-02 17:25:00,81.877,81.927,81.877,81.927,220399997.0
2005-03-02 17:26:00,81.927,81.933,81.905,81.907,197800003.0
2005-03-02 17:27:00,81.916,81.953,81.916,81.951,220100002.0
2005-03-02 17:28:00,81.919,81.949,81.919,81.949,169399999.0
2005-03-02 17:29:00,81.943,81.96,81.922,81.945,284899998.0
2005-03-02 17:30:00,81.959,81.977,81.942,81.966,256899998.0
2005-03-02 17:31:00,81.944,81.959,81.919,81.928,110100001.0
2005-03-02 17:32:00,81.939,81.973,81.936,81.949,263199998.0
2005-03-02 17:33:00,81.962,81.996,81.952,81.971,258799998.0
2005-03-02 17:34:00,81.99,82.001,81.972,81.982,139800002.0
2005-03-02 17:35:00,81.987,82.0,81.967,81.981,199099999.0
2005-03-02 17:36:00,81.957,81.993,81.954,81.979,142299998.0
2005-03-02 17:37:00,81.984,82.001,81.972,81.994,186099998.0
2005-03-02 17:38:00,81.99,82.036,81.979,82.016,178999998.0
2005-03-02 17:39:00,82.061,82.08,82.053,82.053,121499999.0
2005-03-02 17:40:00,82.043,82.051,82.021,82.034,203600000.0
2005-03-02 17:41:00,82.024,82.026,81.975,81.975,239299997.0
2005-03-02 17:42:00,81.989,82.01,81.988,82.004,107800002.0
2005-03-02 17:43:00,81.989,82.022,81.986,82.01,196899995.0
2005-03-02 17:44:00,81.991,82.028,81.988,82.028,210700000.0
2005-03-02 17:45:00,82.015,82.041,81.998,82.011,179200003.0
2005-03-02 17:46:00,82.022,82.058,82.022,82.053,182899998.0
2005-03-02 17:47:00,82.063,82.078,82.043,82.06,174799997.0
2005-03-02 17:48:00,82.08,82.096,82.053,82.054,149100000.0
2005-03-02 17:49:00,82.062,82.087,82.022,82.033,141799999.0
2005-03-02 17:50:00,82.016,82.056,82.016,82.052,218599999.0
2005-03-02 17:51:00,82.047,82.07,82.039,82.055,258299999.0
2005-03-02 17:52:00,82.055,82.055,82.018,82.021,189300001.0
2005-03-02 17:53:00,82.041,82.06,82.027,82.048,247799999.0
2005-03-02 17:54:00,82.031,82.047,81.997,82.027,124299998.0
2005-03-02 17:55:00,82.044,82.055,82.013,82.022,118599998.0
2005-03-02 17:56:00,82.025,82.044,82.007,82.007,97099998.0
2005-03-02 17:57:00,82.004,82.061,82.004,82.061,189400001.0
2005-03-02 17:58:00,82.043,82.068,82.017,82.033,220699998.0
2005-03-02 17:59:00,82.04,82.062,82.026,82.038,267399998.0
2005-03-02 18:00:00,82.009,82.069,82.009,82.046,260399998.0
2005-03-02 18:01:00,82.033,82.081,82.027,82.081,1170099999.0
2005-03-02 18:02:00,82.073,82.088,82.019,82.053,2075099990.0
2005-03-02 18:03:00,82.045,82.067,82.024,82.045,2069099997.0
2005-03-02 18:04:00,82.044,82.075,82.038,82.055,1858899990.0
2005-03-02 18:05:00,82.035,82.058,82.02,82.058,1889799991.0
2005-03-02 18:06:00,82.042,82.08,82.042,82.07,1622899997.0
2005-03-02 18:07:00,81.97,81.99,81.96,81.97,1765099989.0
2005-03-02 18:08:00,82.0,82.0,81.95,81.96,1765099989.0
2005-03-02 18:09:00,82.099,82.126,82.081,82.116,1765099989.0
2005-03-02 18:10:00,82.108,82.14,82.084,82.14,1644400004.0
2005-03-02 18:11:00,82.103,82.118,82.082,82.098,1056899998.0
2005-03-02 18:12:00,82.081,82.091,82.039,82.05,1192999996.0
2005-03-02 18:13:00,82.031,82.086,82.031,82.085,1482799992.0
2005-03-02 18:14:00,82.075,82.101,82.06,82.064,1595099989.0
2005-03-02 18:15:00,81.95,81.98,81.94,81.95,631199998.0
2005-03-02 18:16:00,81.96,81.98,81.94,81.98,631199998.0
2005-03-02 18:17:00,82.027,82.067,82.017,82.053,631199998.0
2005-03-02 18:18:00,82.031,82.054,82.009,82.05,1084400002.0
2005-03-02 18:19:00,82.024,82.049,82.013,82.049,1923099992.0
2005-03-02 18:20:00,82.042,82.049,82.012,82.016,1596299991.0
2005-03-02 18:21:00,82.018,82.034,81.995,82.008,1563499997.0
2005-03-02 18:22:00,81.995,82.031,81.977,82.012,1560100005.0
2005-03-02 18:23:00,81.96,81.99,81.93,81.96,1715999995.0
2005-03-02 18:24:00,82.037,82.044,82.003,82.023,1715999995.0
2005-03-02 18:25:00,82.042,82.06,82.016,82.028,2120400005.0
2005-03-02 18:26:00,82.037,82.056,82.008,82.031,1641999999.0
2005-03-02 18:27:00,82.035,82.062,82.023,82.035,1224799997.0
2005-03-02 18:28:00,82.037,82.05,82.006,82.041,852999996.0
2005-03-02 18:29:00,82.047,82.056,82.023,82.043,1283600002.0
2005-03-02 18:30:00,82.061,82.087,82.049,82.062,710099996.0
2005-03-02 18:31:00,82.075,82.085,82.051,82.055,1022199999.0
2005-03-02 18:32:00,82.063,82.081,82.043,82.06,1888200006.0
2005-03-02 18:33:00,82.043,82.085,82.042,82.048,1682800001.0
2005-03-02 18:34:00,82.057,82.072,82.022,82.047,1806399986.0
2005-03-02 18:35:00,82.054,82.073,82.038,82.046,1592500007.0
2005-03-02 18:36:00,82.032,82.075,82.029,82.075,1599499992.0
2005-03-02 18:37:00,82.056,82.066,82.021,82.053,1118399997.0
2005-03-02 18:38:00,82.049,82.06,82.021,82.042,745199997.0
2005-03-02 18:39:00,82.042,82.068,82.02,82.025,467499992.0
2005-03-02 18:40:00,82.023,82.023,81.997,82.004,811699999.0
2005-03-02 18:41:00,81.997,82.023,81.991,81.995,872099999.0
2005-03-02 18:42:00,82.012,82.029,81.993,82.005,640400004.0
2005-03-02 18:43:00,82.005,82.024,81.975,82.017,1371199992.0
2005-03-02 18:44:00,82.01,82.027,81.974,81.991,706899997.0
2005-03-02 18:45:00,81.985,82.013,81.974,81.992,811699994.0
2005-03-02 18:46:00,81.991,82.029,81.982,82.002,721900002.0
2005-03-02 18:47:00,82.018,82.026,81.975,82.008,423000000.0
2005-03-02 18:48:00,82.013,82.03,81.993,82.009,789299994.0
2005-03-02 18:49:00,82.005,82.01,81.979,81.991,858299994.0
2005-03-02 18:50:00,82.005,82.005,81.962,81.962,912699998.0
2005-03-02 18:51:00,81.968,82.007,81.951,81.96,440599999.0
2005-03-02 18:52:00,81.955,81.982,81.938,81.979,816899999.0
2005-03-02 18:53:00,81.98,82.015,81.946,81.967,897699999.0
2005-03-02 18:54:00,81.975,81.997,81.959,81.98,1055999993.0
2005-03-02 18:55:00,81.999,81.999,81.946,81.975,815699994.0
2005-03-02 18:56:00,81.92,81.952,81.893,81.942,523700003.0
2005-03-02 18:57:00,81.939,81.965,81.932,81.955,432699993.0
2005-03-02 18:58:00,81.932,81.981,81.932,81.953,1223599997.0
2005-03-02 18:59:00,81.962,81.978,81.94,81.944,771600001.0
2005-03-02 19:00:00,81.962,81.972,81.928,81.935,810000001.0
2005-03-02 19:01:00,81.967,81.989,81.947,81.956,619599999.0
2005-03-02 19:02:00,81.941,81.957,81.925,81.947,230900001.0
2005-03-02 19:03:00,81.929,81.947,81.913,81.925,549399999.0
2005-03-02 19:04:00,81.91,81.95,81.9,81.932,592999997.0
2005-03-02 19:05:00,81.942,81.959,81.922,81.942,455899999.0
2005-03-02 19:06:00,81.943,81.968,81.925,81.925,504999999.0
2005-03-02 19:07:00,81.93,81.95,81.903,81.927,1124100001.0
2005-03-02 19:08:00,81.951,81.956,81.922,81.926,807600005.0
2005-03-02 19:09:00,81.92,81.964,81.901,81.932,682400004.0
2005-03-02 19:10:00,81.932,81.949,81.901,81.901,613600005.0
2005-03-02 19:11:00,81.929,81.947,81.916,81.922,160300000.0
2005-03-02 19:12:00,81.9,81.932,81.887,81.91,382600003.0
2005-03-02 19:13:00,81.897,81.929,81.879,81.929,506299996.0
2005-03-02 19:14:00,81.88,81.925,81.88,81.92,601400003.0
2005-03-02 19:15:00,81.908,81.936,81.885,81.921,647199999.0
2005-03-02 19:16:00,81.93,81.93,81.899,81.906,342699999.0
2005-03-02 19:17:00,81.92,81.941,81.892,81.935,734099995.0
2005-03-02 19:18:00,81.911,81.928,81.882,81.895,515100003.0
2005-03-02 19:19:00,81.922,81.946,81.905,81.929,483099999.0
2005-03-02 19:20:00,81.938,81.94,81.902,81.922,381199994.0
2005-03-02 19:21:00,81.919,81.933,81.888,81.92,248199999.0
2005-03-02 19:22:00,81.922,81.926,81.849,81.9,381500000.0
2005-03-02 19:23:00,81.945,81.945,81.892,81.909,1453300001.0
2005-03-02 19:24:00,81.905,81.927,81.889,81.889,683900002.0
2005-03-02 19:25:00,81.921,81.926,81.879,81.9,847099995.0
2005-03-02 19:26:00,81.917,81.93,81.887,81.892,1245399993.0
2005-03-02 19:27:00,81.904,81.925,81.879,81.905,1021899999.0
2005-03-02 19:28:00,81.915,81.93,81.9,81.91,515599999.0
2005-03-02 19:29:00,81.906,81.929,81.884,81.927,581000000.0
2005-03-02 19:30:00,81.921,81.931,81.892,81.901,821300001.0
2005-03-02 19:31:00,81.902,81.932,81.896,81.909,500199997.0
2005-03-02 19:32:00,81.904,81.928,81.885,81.9,675599996.0
2005-03-02 19:33:00,81.874,81.91,81.85,81.866,697299998.0
2005-03-02 19:34:00,81.898,81.914,81.883,81.89,862999997.0
2005-03-02 19:35:00,81.9,81.918,81.886,81.908,526300003.0
2005-03-02 19:36:00,81.89,81.923,81.888,81.895,485299998.0
2005-03-02 19:37:00,81.904,81.913,81.89,81.902,263300001.0
2005-03-02 19:38:00,81.875,81.917,81.875,81.892,1215499988.0
2005-03-02 19:39:00,81.871,81.918,81.851,81.883,1007299997.0
2005-03-02 19:40:00,81.905,81.918,81.881,81.889,773900002.0
2005-03-02 19:41:00,81.903,81.925,81.876,81.896,820199999.0
2005-03-02 19:42:00,81.885,81.957,81.885,81.917,600799995.0
2005-03-02 19:43:00,81.942,81.958,81.905,81.905,352700004.0
2005-03-02 19:44:00,81.94,81.941,81.911,81.915,545099994.0
2005-03-02 19:45:00,81.932,81.948,81.912,81.929,420800002.0
2005-03-02 19:46:00,81.937,81.947,81.909,81.927,426700003.0
2005-03-02 19:47:00,81.955,81.959,81.927,81.931,196100001.0
2005-03-02 19:48:00,81.914,81.943,81.9,81.92,892599993.0
2005-03-02 19:49:00,81.91,81.937,81.895,81.906,613099998.0
2005-03-02 19:50:00,81.891,81.939,81.884,81.891,424799997.0
2005-03-02 19:51:00,81.918,81.939,81.899,81.911,286100001.0
2005-03-02 19:52:00,81.908,81.931,81.879,81.908,562299996.0
2005-03-02 19:53:00,81.918,81.933,81.907,81.924,634699999.0
2005-03-02 19:54:00,81.876,81.912,81.876,81.897,909199999.0
2005-03-02 19:55:00,81.913,81.937,81.899,81.911,435799996.0
2005-03-02 19:56:00,81.912,81.939,81.895,81.901,238100000.0
2005-03-02 19:57:00,81.943,81.943,81.897,81.919,399499997.0
2005-03-02 19:58:00,81.904,81.934,81.902,81.916,639499998.0
2005-03-02 19:59:00,81.927,81.954,81.909,81.931,770299997.0
2005-03-02 20:00:00,81.938,81.951,81.922,81.928,383699995.0
2005-03-02 20:01:00,81.937,81.947,81.906,81.911,572499997.0
2005-03-02 20:02:00,81.919,81.951,81.919,81.937,757200002.0
2005-03-02 20:03:00,81.912,81.951,81.896,81.927,412599995.0
2005-03-02 20:04:00,81.894,81.928,81.851,81.914,356499992.0
2005-03-02 20:05:00,81.913,81.94,81.891,81.929,661099997.0
2005-03-02 20:06:00,81.921,81.951,81.909,81.925,800000000.0
2005-03-02 20:07:00,81.924,81.96,81.917,81.952,870199998.0
2005-03-02 20:08:00,81.937,81.953,81.92,81.929,454900000.0
2005-03-02 20:09:00,81.91,81.941,81.893,81.907,532099997.0
2005-03-02 20:10:00,81.898,81.936,81.898,81.936,698900001.0
2005-03-02 20:11:00,81.921,81.931,81.897,81.929,711499998.0
2005-03-02 20:12:00,81.895,81.94,81.895,81.93,1526499992.0
2005-03-02 20:13:00,81.928,81.945,81.914,81.94,552699999.0
2005-03-02 20:14:00,81.906,81.955,81.898,81.939,397500003.0
2005-03-02 20:15:00,81.948,81.948,81.892,81.901,584099996.0
2005-03-02 20:16:00,81.919,81.923,81.887,81.887,619400000.0
2005-03-02 20:17:00,81.915,81.932,81.883,81.914,365600002.0
2005-03-02 20:18:00,81.907,81.931,81.907,81.928,135800000.0
2005-03-02 20:19:00,81.936,81.952,81.909,81.92,366100001.0
2005-03-02 20:20:00,81.913,81.917,81.877,81.902,671100000.0
2005-03-02 20:21:00,81.907,81.933,81.902,81.92,703000001.0
2005-03-02 20:22:00,81.897,81.926,81.866,81.891,660200001.0
2005-03-02 20:23:00,81.923,81.944,81.887,81.921,446599996.0
2005-03-02 20:24:00,81.908,81.931,81.885,81.891,308900002.0
2005-03-02 20:25:00,81.92,81.923,81.894,81.905,709200007.0
2005-03-02 20:26:00,81.909,81.932,81.884,81.904,618999993.0
2005-03-02 20:27:00,81.895,81.912,81.881,81.887,401400000.0
2005-03-02 20:28:00,81.894,81.927,81.884,81.898,1236700005.0
2005-03-02 20:29:00,81.912,81.922,81.88,81.889,1318200000.0
2005-03-02 20:30:00,81.888,81.93,81.874,81.888,1681499989.0
2005-03-02 20:31:00,81.896,81.912,81.877,81.897,1074099998.0
2005-03-02 20:32:00,81.886,81.911,81.879,81.883,1179100002.0
2005-03-02 20:33:00,81.872,81.921,81.872,81.899,707800008.0
2005-03-02 20:34:00,81.881,81.924,81.881,81.907,335000003.0
2005-03-02 20:35:00,81.898,81.928,81.897,81.917,464899997.0
2005-03-02 20:36:00,81.905,81.918,81.883,81.899,518900003.0
2005-03-02 20:37:00,81.872,81.921,81.867,81.914,730900002.0
2005-03-02 20:38:00,81.915,81.929,81.892,81.915,865300002.0
2005-03-02 20:39:00,81.926,81.926,81.874,81.874,598699998.0
2005-03-02 20:40:00,81.873,81.918,81.863,81.863,1491400002.0
2005-03-02 20:41:00,81.886,81.92,81.875,81.902,1205500000.0
2005-03-02 20:42:00,81.894,81.925,81.89,81.905,1023099997.0
2005-03-02 20:43:00,81.925,81.934,81.902,81.905,742800000.0
2005-03-02 20:44:00,81.91,81.933,81.895,81.912,685999995.0
2005-03-02 20:45:00,81.927,81.948,81.903,81.903,650299996.0
2005-03-02 20:46:00,81.903,81.924,81.87,81.87,660600000.0
2005-03-02 20:47:00,81.927,81.932,81.891,81.913,995499993.0
2005-03-02 20:48:00,81.921,81.959,81.916,81.935,578300000.0
2005-03-02 20:49:00,81.937,81.95,81.919,81.923,502800001.0
2005-03-02 20:50:00,81.925,81.96,81.89,81.94,995299997.0
2005-03-02 20:51:00,81.917,81.948,81.917,81.945,493799999.0
2005-03-02 20:52:00,81.92,81.95,81.915,81.943,320800003.0
2005-03-02 20:53:00,81.937,81.953,81.905,81.905,1010399999.0
2005-03-02 20:54:00,81.935,81.96,81.909,81.937,524799999.0
2005-03-02 20:55:00,81.935,81.952,81.911,81.911,1204399999.0
2005-03-02 20:56:00,81.953,81.961,81.921,81.929,617699996.0
2005-03-02 20:57:00,81.945,81.95,81.908,81.919,661799999.0
2005-03-02 20:58:00,81.915,81.958,81.912,81.958,1262099988.0
2005-03-02 20:59:00,81.967,81.99,81.953,81.968,1002600007.0
2005-03-02 21:00:00,81.972,81.985,81.929,81.929,1305499991.0
2005-03-02 21:01:00,81.957,81.977,81.919,81.952,1117399999.0
2005-03-02 21:02:00,81.969,81.98,81.937,81.951,367899998.0
2005-03-02 21:03:00,81.95,81.979,81.938,81.942,450699998.0
2005-03-02 21:04:00,81.95,81.972,81.935,81.962,447999998.0
2005-03-02 21:05:00,81.913,81.987,81.913,81.985,837199997.0
2005-03-02 21:06:00,81.94,81.967,81.936,81.961,639899994.0
2005-03-02 21:07:00,81.943,81.968,81.923,81.936,816599999.0
2005-03-02 21:08:00,81.944,82.0,81.938,81.986,899700002.0
2005-03-02 21:09:00,81.965,81.996,81.959,81.989,324000000.0
2005-03-02 21:10:00,81.99,82.01,81.963,82.01,710799996.0
2005-03-02 21:11:00,82.015,82.015,81.968,81.968,443299995.0
2005-03-02 21:12:00,81.962,82.001,81.952,81.995,284799998.0
2005-03-02 21:13:00,81.971,81.993,81.94,81.957,396700000.0
2005-03-02 21:14:00,81.984,81.99,81.956,81.969,638799997.0
2005-03-02 21:15:00,81.99,81.993,81.922,81.922,854000001.0
2005-03-02 21:16:00,81.944,81.988,81.944,81.98,692700002.0
2005-03-02 21:17:00,81.993,81.996,81.951,81.951,1036699999.0
2005-03-02 21:18:00,81.955,81.966,81.937,81.942,703800005.0
2005-03-02 21:19:00,81.97,81.97,81.94,81.965,779899997.0
2005-03-02 21:20:00,81.927,81.976,81.927,81.96,1348099992.0
2005-03-02 21:21:00,81.938,81.956,81.929,81.946,1018099993.0
2005-03-02 21:22:00,81.921,81.967,81.921,81.967,853400003.0
2005-03-02 21:23:00,81.962,81.967,81.931,81.95,747699997.0
2005-03-02 21:24:00,81.938,81.969,81.92,81.966,958700012.0
2005-03-02 21:25:00,81.961,81.972,81.922,81.942,1060999998.0
2005-03-02 21:26:00,81.946,81.969,81.926,81.969,444000002.0
2005-03-02 21:27:00,81.962,81.976,81.939,81.958,476000002.0
2005-03-02 21:28:00,81.971,81.994,81.956,81.989,295300002.0
2005-03-02 21:29:00,81.979,82.005,81.966,81.976,628199998.0
2005-03-02 21:30:00,81.944,81.989,81.937,81.957,359699998.0
2005-03-02 21:31:00,81.956,81.968,81.936,81.962,279600000.0
2005-03-02 21:32:00,81.981,81.981,81.94,81.94,462499996.0
2005-03-02 21:33:00,81.99,81.99,81.953,81.957,552000003.0
2005-03-02 21:34:00,81.977,81.987,81.954,81.973,143999999.0
2005-03-02 21:35:00,81.968,81.991,81.949,81.966,527599996.0
2005-03-02 21:36:00,81.963,81.974,81.929,81.953,392999997.0
2005-03-02 21:37:00,81.946,81.968,81.928,81.968,527700002.0
2005-03-02 21:38:00,81.933,81.966,81.933,81.966,182700003.0
2005-03-02 21:39:00,81.959,81.998,81.95,81.991,348199998.0
2005-03-02 21:40:00,81.954,81.987,81.953,81.984,391600000.0
2005-03-02 21:41:00,81.974,82.01,81.969,81.98,344600000.0
2005-03-02 21:42:00,81.959,81.972,81.936,81.949,343099995.0
2005-03-02 21:43:00,81.935,81.957,81.915,81.925,334500000.0
2005-03-02 21:44:00,81.95,81.985,81.939,81.983,915100004.0
2005-03-02 21:45:00,81.995,82.0,81.945,81.982,561900002.0
2005-03-02 21:46:00,81.992,82.008,81.971,81.983,163000000.0
2005-03-02 21:47:00,81.987,82.005,81.974,81.982,532600004.0
2005-03-02 21:48:00,81.985,82.0,81.959,81.983,678000000.0
2005-03-02 21:49:00,81.98,81.995,81.954,81.954,267600000.0
2005-03-02 21:50:00,81.997,82.038,81.986,82.003,187399998.0
2005-03-02 21:51:00,82.033,82.048,82.011,82.011,326900000.0
2005-03-02 21:52:00,82.018,82.035,82.002,82.017,190600000.0
2005-03-02 21:53:00,82.0,82.029,81.997,82.027,433300000.0
2005-03-02 21:54:00,82.028,82.035,82.004,82.021,261700000.0
2005-03-02 21:55:00,82.028,82.047,82.009,82.024,207599999.0
2005-03-02 21:56:00,82.026,82.044,82.005,82.019,302799997.0
2005-03-02 21:57:00,82.045,82.047,82.004,82.004,118900001.0
2005-03-02 21:58:00,82.029,82.055,82.028,82.043,182499994.0
2005-03-02 21:59:00,82.038,82.065,82.03,82.048,404500000.0
2005-03-02 22:00:00,82.04,82.04,82.0,82.002,587399995.0
2005-03-02 22:01:00,81.986,82.027,81.983,82.012,592699995.0
2005-03-02 22:02:00,82.007,82.031,81.97,82.018,689600000.0
2005-03-02 22:03:00,81.994,82.032,81.982,81.999,357999998.0
2005-03-02 22:04:00,81.977,82.026,81.977,81.987,735799998.0
2005-03-02 22:05:00,81.999,82.024,81.985,81.994,290299996.0
2005-03-02 22:06:00,81.987,82.012,81.971,81.993,175200000.0
2005-03-02 22:07:00,81.981,82.004,81.96,81.984,267700004.0
2005-03-02 22:08:00,81.982,81.982,81.93,81.93,105800000.0
2005-03-02 22:09:00,81.951,81.98,81.94,81.956,157600000.0
2005-03-02 22:10:00,81.988,81.988,81.925,81.937,195099997.0
2005-03-02 22:11:00,81.924,81.969,81.91,81.944,504800003.0
2005-03-02 22:12:00,81.943,81.99,81.943,81.99,318399999.0
2005-03-02 22:13:00,81.985,81.985,81.939,81.951,381799997.0
2005-03-02 22:14:00,81.964,82.002,81.964,82.002,287300001.0
2005-03-02 22:15:00,81.988,82.005,81.964,81.99,179899997.0
2005-03-02 22:16:00,81.992,82.007,81.959,81.969,398299998.0
2005-03-02 22:17:00,81.955,81.989,81.951,81.963,248199997.0
2005-03-02 22:18:00,81.962,82.005,81.952,81.985,325500001.0
2005-03-02 22:19:00,81.973,82.006,81.969,81.997,287999996.0
2005-03-02 22:20:00,81.976,81.994,81.965,81.983,357199996.0
2005-03-02 22:21:00,81.964,81.988,81.948,81.951,260599997.0
2005-03-02 22:22:00,81.964,82.003,81.958,81.959,380299996.0
2005-03-02 22:23:00,81.968,81.985,81.945,81.958,587299996.0
2005-03-02 22:24:00,81.948,81.982,81.948,81.975,400799996.0
2005-03-02 22:25:00,81.954,81.982,81.947,81.982,265100001.0
2005-03-02 22:26:00,81.951,81.989,81.94,81.961,188499999.0
2005-03-02 22:27:00,81.96,81.982,81.919,81.96,764300000.0
2005-03-02 22:28:00,81.934,81.984,81.934,81.949,360500001.0
2005-03-02 22:29:00,81.959,81.98,81.946,81.976,265199999.0
2005-03-02 22:30:00,81.961,81.972,81.934,81.947,181400001.0
2005-03-02 22:31:00,81.972,81.98,81.935,81.938,671499996.0
2005-03-02 22:32:00,81.94,81.976,81.939,81.969,360900000.0
2005-03-02 22:33:00,81.947,81.982,81.935,81.959,714600000.0
2005-03-02 22:34:00,81.94,81.985,81.937,81.948,509100004.0
2005-03-02 22:35:00,81.973,81.986,81.951,81.967,202000004.0
2005-03-02 22:36:00,81.98,82.001,81.966,81.972,325300003.0
2005-03-02 22:37:00,81.999,82.018,81.981,82.008,157800000.0
2005-03-02 22:38:00,81.98,82.003,81.945,81.988,113500002.0
2005-03-02 22:39:00,81.976,81.992,81.944,81.944,258299998.0
2005-03-02 22:40:00,81.969,81.98,81.927,81.943,262599998.0
2005-03-02 22:41:00,81.962,81.979,81.947,81.947,296700000.0
2005-03-02 22:42:00,81.943,81.989,81.933,81.978,262899998.0
2005-03-02 22:43:00,81.971,81.976,81.937,81.952,354499998.0
2005-03-02 22:44:00,81.951,81.983,81.936,81.943,598599995.0
2005-03-02 22:45:00,81.939,81.971,81.927,81.971,518400000.0
2005-03-02 22:46:00,81.962,81.985,81.919,81.919,215099998.0
2005-03-02 22:47:00,81.989,81.994,81.954,81.955,234400000.0
2005-03-02 22:48:00,81.985,82.003,81.946,81.946,283499998.0
2005-03-02 22:49:00,81.988,82.006,81.962,81.983,220199997.0
2005-03-02 22:50:00,81.959,81.978,81.928,81.95,178199998.0
2005-03-02 22:51:00,81.951,81.978,81.941,81.966,394299994.0
2005-03-02 22:52:00,81.938,81.982,81.912,81.961,218600002.0
2005-03-02 22:53:00,81.969,81.985,81.925,81.961,535899998.0
2005-03-02 22:54:00,81.947,81.986,81.947,81.986,252400001.0
2005-03-02 22:55:00,81.985,81.985,81.937,81.937,265400001.0
2005-03-02 22:56:00,81.954,81.992,81.94,81.992,101300000.0
2005-03-02 22:57:00,81.982,82.003,81.934,81.978,316300002.0
2005-03-02 22:58:00,81.973,81.99,81.936,81.957,134500000.0
2005-03-02 22:59:00,81.954,82.015,81.905,81.947,511300001.0
2005-03-02 23:00:00,81.978,81.992,81.95,81.981,246099999.0
2005-03-02 23:01:00,81.968,81.968,81.887,81.941,286700003.0
2005-03-02 23:02:00,81.947,81.98,81.947,81.98,134600001.0
2005-03-02 23:03:00,81.996,81.996,81.941,81.941,169600000.0
2005-03-02 23:04:00,81.955,81.992,81.941,81.971,185800000.0
2005-03-02 23:05:00,81.981,81.999,81.973,81.992,220399997.0
2005-03-02 23:06:00,81.957,81.998,81.937,81.978,274499999.0
2005-03-02 23:07:00,81.979,82.008,81.968,82.008,204300001.0
2005-03-02 23:08:00,81.987,82.031,81.987,82.029,96200000.0
2005-03-02 23:09:00,82.006,82.024,81.975,81.997,240099998.0
2005-03-02 23:10:00,81.998,82.03,81.983,81.994,220899996.0
2005-03-02 23:11:00,82.025,82.025,81.992,82.001,175599999.0
2005-03-02 23:12:00,81.99,82.012,81.983,81.999,213900001.0
2005-03-02 23:13:00,82.006,82.006,81.956,81.956,231200000.0
2005-03-02 23:14:00,81.98,82.005,81.97,81.983,276899993.0
2005-03-02 23:15:00,81.975,81.995,81.961,81.961,233999998.0
2005-03-02 23:16:00,81.968,81.986,81.955,81.962,270000001.0
2005-03-02 23:17:00,81.973,81.992,81.956,81.984,214800002.0
2005-03-02 23:18:00,81.98,82.001,81.964,81.989,257300001.0
2005-03-02 23:19:00,81.975,81.975,81.937,81.938,163399999.0
2005-03-02 23:20:00,81.941,81.97,81.94,81.959,228799996.0
2005-03-02 23:21:00,81.961,81.961,81.926,81.927,151100000.0
2005-03-02 23:22:00,81.935,81.951,81.924,81.926,212500002.0
2005-03-02 23:23:00,81.936,81.953,81.899,81.925,252799992.0
2005-03-02 23:24:00,81.91,81.955,81.9,81.942,130100001.0
2005-03-02 23:25:00,81.908,81.953,81.908,81.947,100499999.0
2005-03-02 23:26:00,81.92,81.969,81.92,81.955,137500000.0
2005-03-02 23:27:00,81.989,81.993,81.955,81.965,118199999.0
2005-03-02 23:28:00,81.977,82.028,81.977,82.016,154100002.0
2005-03-02 23:29:00,82.009,82.029,81.991,82.006,184299996.0
2005-03-02 23:30:00,81.969,82.004,81.969,82.004,202799999.0
2005-03-02 23:31:00,82.016,82.016,81.959,81.996,142799999.0
2005-03-02 23:32:00,81.956,81.996,81.956,81.986,220199997.0
2005-03-02 23:33:00,81.982,82.01,81.977,82.01,199700002.0
2005-03-02 23:34:00,81.984,82.005,81.956,81.956,398100000.0
2005-03-02 23:35:00,81.959,81.998,81.959,81.976,222999999.0
2005-03-02 23:36:00,81.98,82.002,81.939,81.955,223599998.0
2005-03-02 23:37:00,81.987,81.994,81.958,81.981,206099999.0
2005-03-02 23:38:00,81.947,81.996,81.94,81.967,155700002.0
2005-03-02 23:39:00,81.997,82.012,81.946,81.974,118100000.0
2005-03-02 23:40:00,81.952,81.977,81.95,81.977,231299998.0
2005-03-02 23:41:00,81.974,81.986,81.957,81.981,230400002.0
2005-03-02 23:42:00,81.96,81.992,81.96,81.973,208799997.0
2005-03-02 23:43:00,81.932,81.981,81.932,81.981,206899998.0
2005-03-02 23:44:00,81.971,81.988,81.95,81.964,131900000.0
2005-03-02 23:45:00,81.934,81.988,81.932,81.97,230800001.0
2005-03-02 23:46:00,81.962,81.997,81.948,81.967,279300004.0
2005-03-02 23:47:00,81.952,81.986,81.935,81.973,190099996.0
2005-03-02 23:48:00,81.953,81.982,81.917,81.93,238999998.0
2005-03-02 23:49:00,81.922,81.952,81.905,81.935,166600000.0
2005-03-02 23:50:00,81.931,81.96,81.931,81.95,106200000.0
2005-03-02 23:51:00,81.932,81.967,81.909,81.938,131300000.0
2005-03-02 23:52:00,81.966,81.98,81.946,81.977,174400000.0
2005-03-02 23:53:00,81.989,81.989,81.94,81.947,100100000.0
2005-03-02 23:54:00,81.967,81.974,81.938,81.938,160600002.0
2005-03-02 23:55:00,81.952,81.952,81.917,81.93,214299997.0
2005-03-02 23:56:00,81.946,81.949,81.924,81.928,231100000.0
2005-03-02 23:57:00,81.925,81.956,81.917,81.931,177999999.0
2005-03-02 23:58:00,81.926,81.959,81.925,81.953,171799999.0
2005-03-02 23:59:00,81.966,81.985,81.94,81.963,312700002.0
2005-03-03 00:00:00,81.982,81.987,81.957,81.961,299899997.0
2005-03-03 00:01:00,81.985,82.009,81.97,81.99,246999995.0
2005-03-03 00:02:00,81.976,81.999,81.963,81.972,190099997.0
2005-03-03 00:03:00,81.995,82.012,81.968,81.978,204500001.0
2005-03-03 00:04:00,81.994,82.01,81.975,81.992,157500002.0
2005-03-03 00:05:00,82.001,82.02,81.982,81.992,120600000.0
2005-03-03 00:06:00,81.987,82.03,81.98,82.015,141999999.0
2005-03-03 00:07:00,82.009,82.009,81.968,81.99,235500002.0
2005-03-03 00:08:00,81.978,81.995,81.957,81.978,140700002.0
2005-03-03 00:09:00,81.966,81.992,81.955,81.989,256599996.0
2005-03-03 00:10:00,81.957,81.999,81.953,81.999,271200000.0
2005-03-03 00:11:00,81.988,82.024,81.983,82.019,213100002.0
2005-03-03 00:12:00,81.987,82.012,81.985,81.998,137000001.0
2005-03-03 00:13:00,81.995,82.008,81.977,81.991,235099997.0
2005-03-03 00:14:00,81.999,82.018,81.981,81.995,253599999.0
2005-03-03 00:15:00,81.994,81.994,81.966,81.978,148999998.0
2005-03-03 00:16:00,81.966,81.979,81.953,81.968,178500002.0
2005-03-03 00:17:00,81.978,81.992,81.965,81.975,94100000.0
2005-03-03 00:18:00,81.985,82.001,81.97,81.97,222199999.0
2005-03-03 00:19:00,81.964,81.994,81.964,81.98,194499997.0
2005-03-03 00:20:00,81.963,81.998,81.957,81.979,217399999.0
2005-03-03 00:21:00,81.996,82.02,81.981,81.999,158400004.0
2005-03-03 00:22:00,81.975,82.015,81.971,81.99,256999999.0
2005-03-03 00:23:00,81.982,82.009,81.982,82.009,252800003.0
2005-03-03 00:24:00,82.009,82.01,81.982,81.985,129399999.0
2005-03-03 00:25:00,81.981,82.004,81.973,82.001,150800000.0
2005-03-03 00:26:00,81.984,82.015,81.982,81.991,224400001.0
2005-03-03 00:27:00,81.988,82.013,81.971,82.013,221000002.0
2005-03-03 00:28:00,81.974,82.001,81.958,81.958,177199998.0
2005-03-03 00:29:00,81.956,81.987,81.956,81.982,200200002.0
2005-03-03 00:30:00,81.985,82.018,81.985,81.988,191300004.0
2005-03-03 00:31:00,82.011,82.016,81.985,81.985,161499999.0
2005-03-03 00:32:00,82.01,82.019,81.977,81.987,128300000.0
2005-03-03 00:33:00,82.015,82.041,81.996,82.013,239599995.0
2005-03-03 00:34:00,82.009,82.038,82.009,82.038,227999997.0
2005-03-03 00:35:00,82.039,82.043,82.007,82.018,284399996.0
2005-03-03 00:36:00,82.016,82.026,81.999,82.01,255199999.0
2005-03-03 00:37:00,82.003,82.036,82.003,82.035,249999999.0
2005-03-03 00:38:00,82.04,82.063,82.026,82.043,353500002.0
2005-03-03 00:39:00,82.041,82.073,82.036,82.052,122400000.0
2005-03-03 00:40:00,82.044,82.068,81.999,82.01,199300000.0
2005-03-03 00:41:00,82.041,82.052,82.007,82.017,148399998.0
2005-03-03 00:42:00,81.989,82.03,81.989,82.006,227999999.0
2005-03-03 00:43:00,82.018,82.018,81.97,81.985,138399998.0
2005-03-03 00:44:00,82.001,82.021,81.989,81.992,142199999.0
2005-03-03 00:45:00,82.007,82.021,81.964,81.979,258499999.0
2005-03-03 00:46:00,82.0,82.035,81.986,82.014,300699996.0
2005-03-03 00:47:00,82.026,82.034,81.998,82.002,192200001.0
2005-03-03 00:48:00,82.01,82.024,81.983,82.005,189000000.0
2005-03-03 00:49:00,81.993,82.012,81.981,81.99,138399999.0
2005-03-03 00:50:00,82.027,82.027,81.959,81.959,257699998.0
2005-03-03 00:51:00,81.962,81.981,81.942,81.952,155100002.0
2005-03-03 00:52:00,81.965,81.995,81.964,81.967,253500001.0
2005-03-03 00:53:00,81.962,81.996,81.961,81.996,150600001.0
2005-03-03 00:54:00,81.968,82.009,81.968,81.988,155100000.0
2005-03-03 00:55:00,81.969,82.008,81.969,82.008,242699997.0
2005-03-03 00:56:00,81.996,81.998,81.958,81.966,256299999.0
2005-03-03 00:57:00,81.978,82.005,81.978,81.997,272299998.0
2005-03-03 00:58:00,81.966,81.993,81.96,81.968,198399999.0
2005-03-03 00:59:00,81.998,81.998,81.952,81.957,157200001.0
2005-03-03 01:00:00,81.94,81.981,81.929,81.944,244199996.0
2005-03-03 01:01:00,81.928,81.96,81.916,81.955,177599999.0
2005-03-03 01:02:00,81.911,81.97,81.911,81.97,157200000.0
2005-03-03 01:03:00,81.959,81.959,81.923,81.926,155399998.0
2005-03-03 01:04:00,81.961,81.99,81.945,81.97,219800002.0
2005-03-03 01:05:00,81.938,81.964,81.927,81.941,132600000.0
2005-03-03 01:06:00,81.967,81.982,81.942,81.97,193100001.0
2005-03-03 01:07:00,81.933,81.963,81.93,81.959,192799996.0
2005-03-03 01:08:00,81.939,81.97,81.929,81.94,238399997.0
2005-03-03 01:09:00,81.94,81.973,81.928,81.973,189900003.0
2005-03-03 01:10:00,81.943,81.962,81.925,81.948,244400001.0
2005-03-03 01:11:00,81.969,81.976,81.939,81.939,184600002.0
2005-03-03 01:12:00,81.954,81.966,81.939,81.939,113100000.0
2005-03-03 01:13:00,81.959,81.975,81.937,81.937,204400001.0
2005-03-03 01:14:00,81.948,81.967,81.931,81.946,349799997.0
2005-03-03 01:15:00,81.93,81.958,81.93,81.958,120900002.0
2005-03-03 01:16:00,81.946,81.969,81.926,81.938,178999998.0
2005-03-03 01:17:00,81.959,81.987,81.943,81.959,223800001.0
2005-03-03 01:18:00,81.945,81.979,81.936,81.947,92700001.0
2005-03-03 01:19:00,81.956,81.976,81.944,81.975,234600000.0
2005-03-03 01:20:00,81.968,81.989,81.954,81.963,227300000.0
2005-03-03 01:21:00,81.971,81.975,81.946,81.947,177700002.0
2005-03-03 01:22:00,81.953,81.971,81.937,81.963,197200001.0
2005-03-03 01:23:00,81.945,81.96,81.93,81.947,190299998.0
2005-03-03 01:24:00,81.964,81.989,81.934,81.934,184000000.0
2005-03-03 01:25:00,81.977,81.98,81.951,81.951,217500000.0
2005-03-03 01:26:00,81.975,81.985,81.939,81.965,167900001.0
2005-03-03 01:27:00,81.949,81.977,81.949,81.97,67300000.0
2005-03-03 01:28:00,81.968,81.988,81.951,81.954,293199996.0
2005-03-03 01:29:00,81.964,81.975,81.945,81.953,175100004.0
2005-03-03 01:30:00,81.942,81.964,81.933,81.952,144900002.0
2005-03-03 01:31:00,81.965,81.984,81.949,81.949,305400002.0
2005-03-03 01:32:00,81.95,81.98,81.944,81.98,219499999.0
2005-03-03 01:33:00,81.957,81.972,81.941,81.968,158500001.0
2005-03-03 01:34:00,81.945,81.986,81.925,81.962,175799997.0
2005-03-03 01:35:00,81.968,81.984,81.954,81.977,232400003.0
2005-03-03 01:36:00,81.985,81.986,81.95,81.95,177300000.0
2005-03-03 01:37:00,81.944,81.984,81.944,81.972,114900000.0
2005-03-03 01:38:00,81.961,81.97,81.936,81.945,207500003.0
2005-03-03 01:39:00,81.948,81.971,81.937,81.947,89500000.0
2005-03-03 01:40:00,81.94,81.966,81.924,81.942,286000000.0
2005-03-03 01:41:00,81.94,81.958,81.915,81.933,123100003.0
2005-03-03 01:42:00,81.934,81.95,81.909,81.921,166300000.0
2005-03-03 01:43:00,81.902,81.933,81.896,81.92,236200001.0
2005-03-03 01:44:00,81.896,81.936,81.892,81.908,153400001.0
2005-03-03 01:45:00,81.929,81.929,81.888,81.893,206400000.0
2005-03-03 01:46:00,81.906,81.923,81.885,81.904,173600001.0
2005-03-03 01:47:00,81.939,81.941,81.909,81.925,231100000.0
2005-03-03 01:48:00,81.916,81.934,81.881,81.885,186700000.0
2005-03-03 01:49:00,81.911,81.931,81.892,81.906,144399999.0
2005-03-03 01:50:00,81.876,81.898,81.876,81.895,181400000.0
2005-03-03 01:51:00,81.922,81.922,81.89,81.895,150800000.0
2005-03-03 01:52:00,81.883,81.917,81.883,81.895,251200001.0
2005-03-03 01:53:00,81.881,81.904,81.872,81.895,225500002.0
2005-03-03 01:54:00,81.894,81.924,81.882,81.882,247999998.0
2005-03-03 01:55:00,81.891,81.914,81.889,81.914,128400000.0
2005-03-03 01:56:00,81.868,81.904,81.867,81.868,280199999.0
2005-03-03 01:57:00,81.898,81.928,81.892,81.892,183899997.0
2005-03-03 01:58:00,81.891,81.928,81.881,81.907,81300000.0
2005-03-03 01:59:00,81.929,81.929,81.874,81.909,296600000.0
2005-03-03 02:00:00,81.894,81.928,81.887,81.928,193299998.0
2005-03-03 02:01:00,81.958,81.958,81.904,81.911,186299998.0
2005-03-03 02:02:00,81.922,81.925,81.883,81.883,169700001.0
2005-03-03 02:03:00,81.924,81.935,81.898,81.91,213500000.0
2005-03-03 02:04:00,81.924,81.966,81.916,81.958,229000000.0
2005-03-03 02:05:00,81.943,81.958,81.924,81.934,169099998.0
2005-03-03 02:06:00,81.931,81.948,81.913,81.913,180899999.0
2005-03-03 02:07:00,81.937,81.943,81.902,81.902,211500000.0
2005-03-03 02:08:00,81.906,81.967,81.902,81.925,164399999.0
2005-03-03 02:09:00,81.942,81.964,81.913,81.92,108100000.0
2005-03-03 02:10:00,81.905,81.925,81.899,81.923,163300000.0
2005-03-03 02:11:00,81.918,81.937,81.904,81.915,254900000.0
2005-03-03 02:12:00,81.903,81.948,81.903,81.926,337400001.0
2005-03-03 02:13:00,81.943,81.977,81.938,81.946,218299997.0
2005-03-03 02:14:00,81.95,81.966,81.931,81.941,273699999.0
2005-03-03 02:15:00,81.952,81.987,81.93,81.945,275400003.0
2005-03-03 02:16:00,81.94,81.971,81.93,81.947,184699998.0
2005-03-03 02:17:00,81.959,81.959,81.918,81.937,157100003.0
2005-03-03 02:18:00,81.942,81.981,81.933,81.981,164099999.0
2005-03-03 02:19:00,81.963,82.003,81.95,81.96,172799998.0
2005-03-03 02:20:00,81.995,82.02,81.978,81.998,187300001.0
2005-03-03 02:21:00,81.997,82.018,81.986,82.008,260200000.0
2005-03-03 02:22:00,82.007,82.064,82.007,82.064,186299998.0
2005-03-03 02:23:00,82.028,82.056,82.014,82.038,221899998.0
2005-03-03 02:24:00,81.987,82.03,81.987,82.03,100199999.0
2005-03-03 02:25:00,81.969,82.016,81.949,81.951,215800004.0
2005-03-03 02:26:00,81.962,81.97,81.929,81.929,224799998.0
2005-03-03 02:27:00,81.948,81.971,81.931,81.931,278900000.0
2005-03-03 02:28:00,81.973,82.005,81.962,81.989,173000000.0
2005-03-03 02:29:00,81.979,82.004,81.965,81.966,241300001.0
2005-03-03 02:30:00,81.992,81.992,81.918,81.927,86300000.0
2005-03-03 02:31:00,81.923,81.936,81.894,81.896,153900000.0
2005-03-03 02:32:00,81.894,81.91,81.861,81.861,190699998.0
2005-03-03 02:33:00,81.845,81.912,81.836,81.89,238100001.0
2005-03-03 02:34:00,81.912,81.936,81.891,81.922,177799999.0
2005-03-03 02:35:00,81.917,81.924,81.866,81.866,145299999.0
2005-03-03 02:36:00,81.877,81.884,81.853,81.855,263600002.0
2005-03-03 02:37:00,81.861,81.874,81.832,81.837,236300000.0
2005-03-03 02:38:00,81.846,81.869,81.837,81.858,254800001.0
2005-03-03 02:39:00,81.871,81.875,81.817,81.817,186400001.0
2005-03-03 02:40:00,81.833,81.867,81.829,81.852,146900000.0
2005-03-03 02:41:00,81.859,81.882,81.836,81.882,139000001.0
2005-03-03 02:42:00,81.841,81.869,81.837,81.853,270699998.0
2005-03-03 02:43:00,81.843,81.869,81.823,81.858,403699997.0
2005-03-03 02:44:00,81.88,81.921,81.88,81.886,151500002.0
2005-03-03 02:45:00,81.915,81.915,81.87,81.87,290700001.0
2005-03-03 02:46:00,81.887,81.926,81.875,81.917,136000001.0
2005-03-03 02:47:00,81.903,81.932,81.888,81.913,233199999.0
2005-03-03 02:48:00,81.92,81.947,81.918,81.925,156800000.0
2005-03-03 02:49:00,81.924,81.93,81.896,81.91,194099997.0
2005-03-03 02:50:00,81.897,81.924,81.891,81.92,285299998.0
2005-03-03 02:51:00,81.915,81.946,81.91,81.923,190300002.0
2005-03-03 02:52:00,81.912,81.931,81.9,81.917,257700000.0
2005-03-03 02:53:00,81.923,81.942,81.906,81.918,246800002.0
2005-03-03 02:54:00,81.923,81.936,81.901,81.901,178100002.0
2005-03-03 02:55:00,81.92,81.921,81.881,81.883,161899999.0
2005-03-03 02:56:00,81.882,81.908,81.872,81.887,255000002.0
2005-03-03 02:57:00,81.897,81.912,81.877,81.907,312599999.0
2005-03-03 02:58:00,81.927,81.932,81.892,81.9,111200000.0
2005-03-03 02:59:00,81.899,81.946,81.899,81.946,143199999.0
2005-03-03 03:00:00,81.903,81.942,81.903,81.913,220199997.0
2005-03-03 03:01:00,81.932,81.946,81.901,81.901,115100000.0
2005-03-03 03:02:00,81.917,81.94,81.905,81.915,91900000.0
2005-03-03 03:03:00,81.919,81.92,81.888,81.904,273800002.0
2005-03-03 03:04:00,81.901,81.921,81.892,81.917,178500004.0
2005-03-03 03:05:00,81.916,81.94,81.904,81.932,264999993.0
2005-03-03 03:06:00,81.925,81.957,81.921,81.921,244200001.0
2005-03-03 03:07:00,81.933,81.938,81.908,81.917,228100000.0
2005-03-03 03:08:00,81.928,81.946,81.911,81.932,179900002.0
2005-03-03 03:09:00,81.929,81.938,81.908,81.912,249900003.0
2005-03-03 03:10:00,81.912,81.915,81.874,81.889,349100001.0
2005-03-03 03:11:00,81.868,81.891,81.859,81.882,138100001.0
2005-03-03 03:12:00,81.873,81.907,81.858,81.889,302899995.0
2005-03-03 03:13:00,81.886,81.897,81.867,81.883,202699998.0
2005-03-03 03:14:00,81.893,81.912,81.875,81.886,163799997.0
2005-03-03 03:15:00,81.901,81.926,81.895,81.898,135499999.0
2005-03-03 03:16:00,81.865,81.903,81.865,81.9,188700000.0
2005-03-03 03:17:00,81.876,81.922,81.876,81.916,193699997.0
2005-03-03 03:18:00,81.906,81.921,81.89,81.892,127300000.0
2005-03-03 03:19:00,81.889,81.915,81.882,81.909,152399999.0
2005-03-03 03:20:00,81.88,81.91,81.88,81.9,226099995.0
2005-03-03 03:21:00,81.914,81.914,81.859,81.859,207599997.0
2005-03-03 03:22:00,81.903,81.934,81.903,81.919,175600000.0
2005-03-03 03:23:00,81.93,81.94,81.908,81.927,201399999.0
2005-03-03 03:24:00,81.921,81.948,81.9,81.9,121300000.0
2005-03-03 03:25:00,81.927,81.927,81.895,81.902,253200000.0
2005-03-03 03:26:00,81.879,81.922,81.879,81.909,217500001.0
2005-03-03 03:27:00,81.9,81.926,81.888,81.917,228100002.0
2005-03-03 03:28:00,81.93,81.943,81.897,81.897,133699999.0
2005-03-03 03:29:00,81.904,81.953,81.896,81.916,323800001.0
2005-03-03 03:30:00,81.933,81.942,81.908,81.911,192900001.0
2005-03-03 03:31:00,81.898,81.929,81.897,81.929,161100000.0
2005-03-03 03:32:00,81.9,81.927,81.895,81.915,217100000.0
2005-03-03 03:33:00,81.921,81.933,81.893,81.906,177999999.0
2005-03-03 03:34:00,81.92,81.976,81.92,81.976,159499999.0
2005-03-03 03:35:00,81.962,81.982,81.921,81.949,198500000.0
2005-03-03 03:36:00,81.937,81.974,81.935,81.965,183700002.0
2005-03-03 03:37:00,81.977,81.977,81.929,81.948,211900000.0
2005-03-03 03:38:00,81.932,81.955,81.932,81.951,152500000.0
2005-03-03 03:39:00,81.919,81.96,81.919,81.96,224399998.0
2005-03-03 03:40:00,81.932,81.974,81.928,81.974,182599999.0
2005-03-03 03:41:00,81.949,81.987,81.949,81.976,264399998.0
2005-03-03 03:42:00,81.949,81.971,81.94,81.96,397800000.0
2005-03-03 03:43:00,81.948,81.96,81.905,81.905,192199997.0
2005-03-03 03:44:00,81.943,81.96,81.929,81.96,244100001.0
2005-03-03 03:45:00,81.953,81.962,81.924,81.924,176100002.0
2005-03-03 03:46:00,81.932,81.947,81.909,81.925,168000001.0
2005-03-03 03:47:00,81.934,81.948,81.904,81.933,232500003.0
2005-03-03 03:48:00,81.908,81.942,81.906,81.923,253899999.0
2005-03-03 03:49:00,81.939,81.949,81.914,81.928,140700001.0
2005-03-03 03:50:00,81.898,81.954,81.898,81.954,94800000.0
2005-03-03 03:51:00,81.94,81.952,81.913,81.939,150200001.0
2005-03-03 03:52:00,81.945,81.961,81.912,81.93,169900000.0
2005-03-03 03:53:00,81.9,81.949,81.9,81.932,158399998.0
2005-03-03 03:54:00,81.904,81.935,81.899,81.906,204100002.0
2005-03-03 03:55:00,81.917,81.926,81.902,81.909,185499996.0
2005-03-03 03:56:00,81.917,81.923,81.884,81.899,244100000.0
2005-03-03 03:57:00,81.872,81.907,81.872,81.888,152499997.0
2005-03-03 03:58:00,81.871,81.901,81.871,81.9,148299997.0
2005-03-03 03:59:00,81.898,81.9,81.872,81.878,180800001.0
2005-03-03 04:00:00,81.88,81.901,81.859,81.875,251399998.0
2005-03-03 04:01:00,81.885,81.901,81.872,81.892,212900003.0
2005-03-03 04:02:00,81.893,81.926,81.88,81.899,140100005.0
2005-03-03 04:03:00,81.928,81.928,81.897,81.897,108599998.0
2005-03-03 04:04:00,81.91,81.928,81.873,81.909,253800001.0
2005-03-03 04:05:00,81.91,81.928,81.89,81.909,204400002.0
2005-03-03 04:06:00,81.879,81.913,81.876,81.901,156499999.0
2005-03-03 04:07:00,81.911,81.943,81.892,81.926,160699998.0
2005-03-03 04:08:00,81.915,81.977,81.915,81.97,199400000.0
2005-03-03 04:09:00,81.934,81.976,81.934,81.972,166800001.0
2005-03-03 04:10:00,81.959,81.969,81.945,81.956,153600003.0
2005-03-03 04:11:00,81.957,81.974,81.936,81.95,128099999.0
2005-03-03 04:12:00,81.978,82.009,81.972,81.987,198500000.0
2005-03-03 04:13:00,82.009,82.009,81.966,81.98,225900001.0
2005-03-03 04:14:00,82.002,82.002,81.962,81.962,123000000.0
2005-03-03 04:15:00,81.957,81.988,81.92,81.938,251900000.0
2005-03-03 04:16:00,81.949,81.958,81.922,81.922,258200003.0
2005-03-03 04:17:00,81.938,81.948,81.92,81.929,224399998.0
2005-03-03 04:18:00,81.952,81.952,81.918,81.924,143100001.0
2005-03-03 04:19:00,81.932,81.97,81.932,81.959,211700000.0
2005-03-03 04:20:00,81.948,81.962,81.93,81.947,96999998.0
2005-03-03 04:21:00,81.953,81.972,81.94,81.955,167100000.0
2005-03-03 04:22:00,81.941,81.954,81.92,81.954,118200001.0
2005-03-03 04:23:00,81.977,81.977,81.926,81.926,125800001.0
2005-03-03 04:24:00,81.951,81.96,81.928,81.95,169099999.0
2005-03-03 04:25:00,81.973,81.98,81.942,81.975,234600001.0
2005-03-03 04:26:00,81.977,81.996,81.97,81.99,105600000.0
2005-03-03 04:27:00,82.022,82.022,81.981,81.981,152199998.0
2005-03-03 04:28:00,81.981,82.006,81.964,81.994,113499999.0
2005-03-03 04:29:00,81.972,81.998,81.964,81.982,203800000.0
2005-03-03 04:30:00,81.964,82.011,81.964,82.011,227700001.0
2005-03-03 04:31:00,81.999,82.041,81.999,82.012,229699999.0
2005-03-03 04:32:00,81.981,82.017,81.973,82.008,230800000.0
2005-03-03 04:33:00,81.983,82.001,81.951,81.975,165500000.0
2005-03-03 04:34:00,81.965,81.99,81.965,81.969,194300001.0
2005-03-03 04:35:00,81.968,81.985,81.958,81.979,93200000.0
2005-03-03 04:36:00,81.976,81.989,81.941,81.96,208199999.0
2005-03-03 04:37:00,81.977,81.996,81.952,81.97,166300000.0
2005-03-03 04:38:00,81.978,81.988,81.962,81.976,176500001.0
2005-03-03 04:39:00,81.986,81.999,81.971,81.981,219000000.0
2005-03-03 04:40:00,81.982,81.999,81.971,81.996,219799999.0
2005-03-03 04:41:00,81.978,81.995,81.954,81.97,323699992.0
2005-03-03 04:42:00,81.984,81.989,81.943,81.966,154299999.0
2005-03-03 04:43:00,81.98,81.987,81.963,81.969,91900000.0
2005-03-03 04:44:00,81.973,81.995,81.961,81.995,158600002.0
2005-03-03 04:45:00,81.98,82.033,81.98,82.014,163799999.0
2005-03-03 04:46:00,81.995,82.023,81.982,82.007,262700000.0
2005-03-03 04:47:00,81.993,82.012,81.977,82.001,225600000.0
2005-03-03 04:48:00,81.988,82.002,81.978,81.996,199600001.0
2005-03-03 04:49:00,81.972,82.013,81.972,82.013,156199999.0
2005-03-03 04:50:00,81.97,82.02,81.957,82.013,209300003.0
2005-03-03 04:51:00,82.007,82.018,81.977,81.977,212300003.0
2005-03-03 04:52:00,81.997,82.008,81.968,81.989,200400004.0
2005-03-03 04:53:00,82.012,82.033,81.986,81.994,251999997.0
2005-03-03 04:54:00,81.994,82.038,81.987,82.012,233699999.0
2005-03-03 04:55:00,82.002,82.035,81.99,81.998,159100000.0
2005-03-03 04:56:00,81.988,82.029,81.988,82.023,177299996.0
2005-03-03 04:57:00,81.996,82.03,81.982,82.03,136700001.0
2005-03-03 04:58:00,82.009,82.027,81.991,82.009,214400003.0
2005-03-03 04:59:00,81.995,82.028,81.989,82.023,155399999.0
2005-03-03 05:00:00,82.04,82.04,82.006,82.024,149900001.0
2005-03-03 05:01:00,82.021,82.024,81.997,82.018,158900001.0
2005-03-03 05:02:00,82.02,82.033,82.002,82.009,159400000.0
2005-03-03 05:03:00,82.007,82.044,82.007,82.029,182999998.0
2005-03-03 05:04:00,82.024,82.04,82.005,82.04,194500000.0
2005-03-03 05:05:00,82.04,82.04,81.992,82.008,207500000.0
2005-03-03 05:06:00,82.022,82.06,82.022,82.054,199399998.0
2005-03-03 05:07:00,82.061,82.069,82.043,82.043,186100000.0
2005-03-03 05:08:00,82.055,82.07,82.039,82.052,221700000.0
2005-03-03 05:09:00,82.029,82.074,82.029,82.048,171600000.0
2005-03-03 05:10:00,82.021,82.071,82.021,82.071,229800003.0
2005-03-03 05:11:00,82.04,82.07,82.013,82.042,200899999.0
2005-03-03 05:12:00,82.058,82.067,82.019,82.045,183100003.0
2005-03-03 05:13:00,82.034,82.052,82.029,82.043,114100000.0
2005-03-03 05:14:00,82.018,82.05,82.017,82.05,337800005.0
2005-03-03 05:15:00,82.052,82.052,81.997,82.0,157799999.0
2005-03-03 05:16:00,81.982,82.051,81.982,82.051,191200000.0
2005-03-03 05:17:00,82.016,82.041,81.998,82.029,368099999.0
2005-03-03 05:18:00,82.024,82.024,81.989,81.989,117700001.0
2005-03-03 05:19:00,82.018,82.038,82.014,82.034,190800001.0
2005-03-03 05:20:00,82.006,82.031,82.003,82.027,133099998.0
2005-03-03 05:21:00,82.008,82.044,82.008,82.032,197700001.0
2005-03-03 05:22:00,82.003,82.04,82.003,82.032,305400005.0
2005-03-03 05:23:00,82.02,82.054,82.02,82.048,152699999.0
2005-03-03 05:24:00,82.01,82.048,81.998,82.028,159199999.0
2005-03-03 05:25:00,82.018,82.038,82.004,82.018,228999999.0
2005-03-03 05:26:00,82.019,82.043,82.01,82.021,237800001.0
2005-03-03 05:27:00,82.044,82.06,82.013,82.024,178599999.0
2005-03-03 05:28:00,82.031,82.065,82.031,82.064,164000000.0
2005-03-03 05:29:00,82.03,82.064,82.019,82.039,185600000.0
2005-03-03 05:30:00,82.027,82.055,82.024,82.025,256200003.0
2005-03-03 05:31:00,82.005,82.032,81.987,82.011,245600001.0
2005-03-03 05:32:00,82.009,82.029,81.993,81.997,222799999.0
2005-03-03 05:33:00,82.025,82.038,82.007,82.017,158199999.0
2005-03-03 05:34:00,82.013,82.021,81.989,82.005,125700000.0
2005-03-03 05:35:00,82.027,82.043,82.015,82.026,225399997.0
2005-03-03 05:36:00,81.979,82.009,81.979,82.005,158000000.0
2005-03-03 05:37:00,81.984,82.039,81.984,82.039,199099998.0
2005-03-03 05:38:00,82.006,82.031,81.998,82.016,250300000.0
2005-03-03 05:39:00,82.029,82.039,82.01,82.036,133599998.0
2005-03-03 05:40:00,82.03,82.047,82.011,82.02,261100000.0
2005-03-03 05:41:00,82.019,82.048,81.999,82.048,279200000.0
2005-03-03 05:42:00,82.017,82.048,82.014,82.023,60700000.0
2005-03-03 05:43:00,82.021,82.046,82.011,82.038,228900001.0
2005-03-03 05:44:00,82.019,82.047,82.003,82.032,157799999.0
2005-03-03 05:45:00,82.013,82.043,81.998,82.028,171700002.0
2005-03-03 05:46:00,82.033,82.05,82.017,82.035,166300001.0
2005-03-03 05:47:00,82.047,82.047,82.019,82.022,219100000.0
2005-03-03 05:48:00,82.012,82.043,81.999,82.01,205400003.0
2005-03-03 05:49:00,81.997,82.042,81.997,82.042,202000002.0
2005-03-03 05:50:00,82.054,82.072,82.03,82.042,173700000.0
2005-03-03 05:51:00,82.042,82.057,82.015,82.033,264599999.0
2005-03-03 05:52:00,82.02,82.052,82.02,82.045,151199999.0
2005-03-03 05:53:00,82.037,82.06,82.003,82.021,250499999.0
2005-03-03 05:54:00,82.009,82.052,82.009,82.029,190599999.0
2005-03-03 05:55:00,82.017,82.046,82.01,82.018,153399998.0
2005-03-03 05:56:00,82.025,82.045,82.021,82.039,160599998.0
2005-03-03 05:57:00,82.056,82.056,82.019,82.03,178200001.0
2005-03-03 05:58:00,82.022,82.036,82.009,82.016,227500002.0
2005-03-03 05:59:00,82.019,82.047,82.014,82.044,195200000.0
2005-03-03 06:00:00,82.015,82.044,82.008,82.043,283900000.0
2005-03-03 06:01:00,82.032,82.049,82.022,82.043,258499997.0
2005-03-03 06:02:00,82.018,82.065,82.018,82.057,207200000.0
2005-03-03 06:03:00,82.044,82.06,82.021,82.029,183599999.0
2005-03-03 06:04:00,82.018,82.041,82.013,82.027,238499995.0
2005-03-03 06:05:00,82.042,82.074,82.04,82.054,197299999.0
2005-03-03 06:06:00,82.042,82.073,82.042,82.073,129399999.0
2005-03-03 06:07:00,82.07,82.078,82.044,82.044,208200000.0
2005-03-03 06:08:00,82.072,82.072,82.027,82.038,84800000.0
2005-03-03 06:09:00,82.063,82.083,82.053,82.056,209500002.0
2005-03-03 06:10:00,82.041,82.067,82.034,82.05,212100002.0
2005-03-03 06:11:00,82.06,82.06,82.035,82.037,144899997.0
2005-03-03 06:12:00,82.035,82.062,82.035,82.06,250299992.0
2005-03-03 06:13:00,82.049,82.075,82.041,82.075,181699999.0
2005-03-03 06:14:00,82.037,82.057,82.023,82.041,295400003.0
2005-03-03 06:15:00,82.039,82.055,82.025,82.039,257599998.0
2005-03-03 06:16:00,82.028,82.069,82.028,82.057,293699996.0
2005-03-03 06:17:00,82.047,82.06,82.032,82.047,223100001.0
2005-03-03 06:18:00,82.041,82.05,82.017,82.022,205699998.0
2005-03-03 06:19:00,82.046,82.071,82.031,82.046,173199997.0
2005-03-03 06:20:00,82.028,82.054,82.028,82.047,190699999.0
2005-03-03 06:21:00,82.056,82.068,82.031,82.055,166699999.0
2005-03-03 06:22:00,82.028,82.041,82.009,82.041,224100001.0
2005-03-03 06:23:00,82.025,82.054,82.024,82.041,161900000.0
2005-03-03 06:24:00,82.041,82.055,82.023,82.023,245499999.0
2005-03-03 06:25:00,82.045,82.075,82.04,82.06,254999997.0
2005-03-03 06:26:00,82.036,82.059,82.023,82.037,209200002.0
2005-03-03 06:27:00,82.029,82.06,82.029,82.06,120900000.0
2005-03-03 06:28:00,82.032,82.058,82.029,82.049,200899997.0
2005-03-03 06:29:00,82.046,82.061,82.027,82.039,194299996.0
2005-03-03 06:30:00,82.044,82.05,82.02,82.02,149700002.0
2005-03-03 06:31:00,81.998,82.038,81.991,82.036,141799998.0
2005-03-03 06:32:00,81.996,82.017,81.959,81.993,194699998.0
2005-03-03 06:33:00,81.986,82.005,81.969,81.982,224799998.0
2005-03-03 06:34:00,82.022,82.024,81.994,82.017,268599999.0
2005-03-03 06:35:00,82.016,82.026,81.994,82.002,140900000.0
2005-03-03 06:36:00,82.012,82.036,81.997,82.015,73700000.0
2005-03-03 06:37:00,82.013,82.033,81.998,82.012,182300000.0
2005-03-03 06:38:00,81.992,82.029,81.987,82.007,179799999.0
2005-03-03 06:39:00,81.997,82.019,81.989,82.01,191999999.0
2005-03-03 06:40:00,81.999,82.028,81.996,82.02,214099996.0
2005-03-03 06:41:00,82.014,82.018,81.992,82.005,161300001.0
2005-03-03 06:42:00,81.983,82.021,81.97,82.021,251100002.0
2005-03-03 06:43:00,81.997,82.024,81.988,82.005,268900001.0
2005-03-03 06:44:00,82.002,82.022,81.988,81.995,112900000.0
2005-03-03 06:45:00,82.017,82.017,81.983,82.001,203199999.0
2005-03-03 06:46:00,81.992,82.006,81.984,82.001,226699997.0
2005-03-03 06:47:00,81.985,82.005,81.965,81.984,262199996.0
2005-03-03 06:48:00,81.985,82.015,81.978,82.004,213699999.0
2005-03-03 06:49:00,81.982,82.007,81.978,82.007,202799999.0
2005-03-03 06:50:00,81.978,82.003,81.966,81.974,116500000.0
2005-03-03 06:51:00,81.966,82.0,81.953,81.995,179100001.0
2005-03-03 06:52:00,81.982,81.999,81.968,81.973,206300000.0
2005-03-03 06:53:00,81.962,81.98,81.946,81.958,135099998.0
2005-03-03 06:54:00,81.958,81.973,81.937,81.959,219699998.0
2005-03-03 06:55:00,81.96,81.969,81.937,81.945,135100001.0
2005-03-03 06:56:00,81.955,81.973,81.943,81.963,171599998.0
2005-03-03 06:57:00,81.944,81.962,81.93,81.955,161700002.0
2005-03-03 06:58:00,81.953,81.971,81.939,81.948,108099998.0
2005-03-03 06:59:00,81.952,81.97,81.94,81.949,271399997.0
2005-03-03 07:00:00,81.959,81.972,81.948,81.953,154599998.0
2005-03-03 07:01:00,81.929,81.975,81.929,81.975,122600001.0
2005-03-03 07:02:00,81.972,81.975,81.945,81.963,343699996.0
2005-03-03 07:03:00,81.963,81.984,81.94,81.944,220900001.0
2005-03-03 07:04:00,81.971,81.971,81.93,81.93,143399999.0
2005-03-03 07:05:00,81.94,81.959,81.922,81.941,192600001.0
2005-03-03 07:06:00,81.932,81.966,81.932,81.966,97700000.0
2005-03-03 07:07:00,81.957,81.957,81.906,81.927,186299997.0
2005-03-03 07:08:00,81.945,81.974,81.939,81.959,152199999.0
2005-03-03 07:09:00,81.947,81.969,81.928,81.952,140600000.0
2005-03-03 07:10:00,81.958,81.983,81.941,81.943,173199999.0
2005-03-03 07:11:00,81.969,81.98,81.954,81.964,187300001.0
2005-03-03 07:12:00,81.967,81.995,81.959,81.976,126899999.0
2005-03-03 07:13:00,81.964,81.994,81.964,81.987,176000000.0
2005-03-03 07:14:00,81.983,81.983,81.953,81.964,233900002.0
2005-03-03 07:15:00,81.95,81.993,81.949,81.989,191799999.0
2005-03-03 07:16:00,81.942,81.984,81.919,81.94,260699998.0
2005-03-03 07:17:00,81.95,81.974,81.923,81.962,263099999.0
2005-03-03 07:18:00,81.953,81.973,81.949,81.963,206600000.0
2005-03-03 07:19:00,81.979,82.006,81.956,82.006,195400001.0
2005-03-03 07:20:00,81.964,81.993,81.96,81.973,142300003.0
2005-03-03 07:21:00,81.92,81.982,81.92,81.98,203399999.0
2005-03-03 07:22:00,81.962,81.974,81.941,81.96,147200000.0
2005-03-03 07:23:00,81.929,81.978,81.929,81.962,162000002.0
2005-03-03 07:24:00,81.931,81.965,81.924,81.954,208500000.0
2005-03-03 07:25:00,81.942,81.983,81.932,81.957,269099996.0
2005-03-03 07:26:00,81.978,81.989,81.942,81.942,224599998.0
2005-03-03 07:27:00,81.942,81.988,81.933,81.965,321299998.0
2005-03-03 07:28:00,81.933,81.976,81.933,81.961,183800003.0
2005-03-03 07:29:00,81.965,81.984,81.958,81.98,227499998.0
2005-03-03 07:30:00,81.992,81.992,81.956,81.977,144600000.0
2005-03-03 07:31:00,81.965,81.973,81.94,81.955,136400001.0
2005-03-03 07:32:00,81.986,81.994,81.954,81.973,166699999.0
2005-03-03 07:33:00,81.943,81.987,81.943,81.965,213199998.0
2005-03-03 07:34:00,81.951,81.972,81.943,81.968,137000000.0
2005-03-03 07:35:00,81.958,81.985,81.943,81.959,286199998.0
2005-03-03 07:36:00,81.939,81.966,81.926,81.953,257199995.0
2005-03-03 07:37:00,81.927,81.946,81.918,81.938,130599997.0
2005-03-03 07:38:00,81.931,81.959,81.921,81.938,180499998.0
2005-03-03 07:39:00,81.945,81.966,81.927,81.95,121200000.0
2005-03-03 07:40:00,81.928,81.958,81.911,81.937,197800000.0
2005-03-03 07:41:00,81.928,81.95,81.92,81.925,164500000.0
2005-03-03 07:42:00,81.913,81.947,81.913,81.937,184299998.0
2005-03-03 07:43:00,81.918,81.941,81.915,81.935,144900001.0
2005-03-03 07:44:00,81.933,81.957,81.911,81.936,90399999.0
2005-03-03 07:45:00,81.916,81.948,81.911,81.932,94600000.0
2005-03-03 07:46:00,81.892,81.938,81.892,81.925,101900000.0
2005-03-03 07:47:00,81.941,81.954,81.924,81.929,226299998.0
2005-03-03 07:48:00,81.932,81.932,81.898,81.913,187000000.0
2005-03-03 07:49:00,81.907,81.921,81.885,81.902,272500000.0
2005-03-03 07:50:00,81.912,81.928,81.871,81.871,226200003.0
2005-03-03 07:51:00,81.893,81.922,81.88,81.922,272900001.0
2005-03-03 07:52:00,81.917,81.918,81.878,81.878,151500001.0
2005-03-03 07:53:00,81.886,81.928,81.864,81.928,185600000.0
2005-03-03 07:54:00,81.907,81.925,81.886,81.9,190100001.0
2005-03-03 07:55:00,81.883,81.918,81.883,81.91,223999999.0
2005-03-03 07:56:00,81.885,81.917,81.879,81.916,166799997.0
2005-03-03 07:57:00,81.896,81.916,81.882,81.902,93199999.0
2005-03-03 07:58:00,81.895,81.913,81.888,81.912,241199998.0
2005-03-03 07:59:00,81.9,81.917,81.881,81.899,156299999.0
2005-03-03 08:00:00,81.896,81.928,81.881,81.928,123899999.0
2005-03-03 08:01:00,81.924,81.928,81.895,81.899,135800000.0
2005-03-03 08:02:00,81.902,81.92,81.88,81.884,164299996.0
2005-03-03 08:03:00,81.933,81.933,81.896,81.897,172799999.0
2005-03-03 08:04:00,81.882,81.912,81.881,81.908,144600001.0
2005-03-03 08:05:00,81.91,81.926,81.89,81.897,266399998.0
2005-03-03 08:06:00,81.909,81.932,81.907,81.919,172099999.0
2005-03-03 08:07:00,81.922,81.932,81.892,81.892,354300001.0
2005-03-03 08:08:00,81.916,81.933,81.904,81.91,107599999.0
2005-03-03 08:09:00,81.944,81.965,81.927,81.932,239499997.0
2005-03-03 08:10:00,81.93,81.942,81.905,81.925,179699998.0
2005-03-03 08:11:00,81.91,81.94,81.91,81.938,148000000.0
2005-03-03 08:12:00,81.908,81.943,81.902,81.942,142200001.0
2005-03-03 08:13:00,81.941,81.954,81.922,81.939,273100001.0
2005-03-03 08:14:00,81.917,81.942,81.911,81.916,172300001.0
2005-03-03 08:15:00,81.938,81.944,81.914,81.93,159800000.0
2005-03-03 08:16:00,81.918,81.941,81.9,81.921,150200001.0
2005-03-03 08:17:00,81.922,81.933,81.905,81.916,250199999.0
2005-03-03 08:18:00,81.917,81.941,81.907,81.918,163299998.0
2005-03-03 08:19:00,81.956,81.957,81.927,81.954,170600002.0
2005-03-03 08:20:00,81.934,81.958,81.922,81.931,197299999.0
2005-03-03 08:21:00,81.974,81.974,81.913,81.913,187600003.0
2005-03-03 08:22:00,81.928,81.964,81.928,81.964,107600003.0
2005-03-03 08:23:00,81.934,81.962,81.932,81.948,134400001.0
2005-03-03 08:24:00,81.939,81.961,81.936,81.957,126100001.0
2005-03-03 08:25:00,81.952,81.976,81.93,81.955,114600000.0
2005-03-03 08:26:00,81.947,81.972,81.937,81.953,125900000.0
2005-03-03 08:27:00,81.979,81.992,81.943,81.943,137199999.0
2005-03-03 08:28:00,81.948,81.982,81.933,81.966,312099995.0
2005-03-03 08:29:00,81.957,81.975,81.933,81.966,86600000.0
2005-03-03 08:30:00,81.96,81.991,81.941,81.961,184999996.0
2005-03-03 08:31:00,81.975,81.993,81.959,81.973,158000002.0
2005-03-03 08:32:00,81.973,81.991,81.953,81.97,173900000.0
2005-03-03 08:33:00,81.952,81.981,81.952,81.958,236399998.0
2005-03-03 08:34:00,81.963,81.978,81.945,81.945,294099993.0
2005-03-03 08:35:00,81.964,81.978,81.935,81.955,139400003.0
2005-03-03 08:36:00,81.958,81.969,81.929,81.954,230200001.0
2005-03-03 08:37:00,81.953,81.961,81.929,81.948,285099997.0
2005-03-03 08:38:00,81.961,81.961,81.929,81.936,255399998.0
2005-03-03 08:39:00,81.935,81.957,81.926,81.935,118000001.0
2005-03-03 08:40:00,81.956,81.956,81.922,81.929,208700001.0
2005-03-03 08:41:00,81.961,81.961,81.901,81.901,153599999.0
2005-03-03 08:42:00,81.939,81.963,81.936,81.962,216099997.0
2005-03-03 08:43:00,81.95,81.99,81.948,81.966,157600002.0
2005-03-03 08:44:00,81.974,81.99,81.949,81.97,228400001.0
2005-03-03 08:45:00,81.943,81.98,81.942,81.98,152699998.0
2005-03-03 08:46:00,81.969,82.001,81.967,81.982,186600003.0
2005-03-03 08:47:00,81.975,81.994,81.969,81.985,244699997.0
2005-03-03 08:48:00,81.978,82.004,81.965,81.978,190400003.0
2005-03-03 08:49:00,81.986,81.995,81.95,81.952,288500006.0
2005-03-03 08:50:00,81.929,81.955,81.924,81.924,242599998.0
2005-03-03 08:51:00,81.923,81.949,81.903,81.922,269499998.0
2005-03-03 08:52:00,81.922,81.967,81.922,81.967,100600000.0
2005-03-03 08:53:00,81.932,81.955,81.919,81.932,334300001.0
2005-03-03 08:54:00,81.936,81.953,81.924,81.937,297000002.0
2005-03-03 08:55:00,81.924,81.957,81.924,81.957,110299998.0
2005-03-03 08:56:00,81.959,81.975,81.944,81.962,140500001.0
2005-03-03 08:57:00,81.966,81.98,81.944,81.944,170499999.0
2005-03-03 08:58:00,81.946,81.984,81.946,81.968,159999998.0
2005-03-03 08:59:00,81.958,81.976,81.951,81.966,275900001.0
2005-03-03 09:00:00,81.964,81.978,81.944,81.947,284799997.0
2005-03-03 09:01:00,81.951,81.967,81.934,81.957,142999999.0
2005-03-03 09:02:00,81.956,81.994,81.944,81.994,166100001.0
2005-03-03 09:03:00,81.97,82.0,81.965,81.977,240000002.0
2005-03-03 09:04:00,81.974,82.006,81.957,81.979,166200000.0
2005-03-03 09:05:00,81.975,82.002,81.961,81.963,169600000.0
2005-03-03 09:06:00,81.986,81.996,81.971,81.981,143100000.0
2005-03-03 09:07:00,81.978,82.011,81.969,82.011,159699999.0
2005-03-03 09:08:00,82.004,82.022,81.988,82.002,184000000.0
2005-03-03 09:09:00,82.025,82.025,81.985,81.985,177000000.0
2005-03-03 09:10:00,81.997,82.017,81.988,81.996,185700001.0
2005-03-03 09:11:00,82.004,82.007,81.968,81.968,121100000.0
2005-03-03 09:12:00,81.973,81.994,81.936,81.987,159499997.0
2005-03-03 09:13:00,81.973,82.008,81.973,81.978,311299997.0
2005-03-03 09:14:00,82.012,82.047,82.008,82.012,120700000.0
2005-03-03 09:15:00,82.027,82.042,82.015,82.019,194499998.0
2005-03-03 09:16:00,82.031,82.04,82.013,82.033,281399990.0
2005-03-03 09:17:00,82.042,82.051,82.015,82.022,238099999.0
2005-03-03 09:18:00,82.009,82.026,82.003,82.018,116300000.0
2005-03-03 09:19:00,82.029,82.031,81.994,81.994,218900002.0
2005-03-03 09:20:00,82.007,82.024,81.996,82.018,172600000.0
2005-03-03 09:21:00,82.029,82.029,81.991,81.991,281899996.0
2005-03-03 09:22:00,82.018,82.023,81.994,82.003,168000000.0
2005-03-03 09:23:00,82.021,82.036,82.011,82.013,131700000.0
2005-03-03 09:24:00,82.042,82.056,82.008,82.016,183200000.0
2005-03-03 09:25:00,82.044,82.055,82.019,82.022,235899999.0
2005-03-03 09:26:00,82.04,82.071,82.035,82.07,335699998.0
2005-03-03 09:27:00,82.052,82.085,82.051,82.074,153100001.0
2005-03-03 09:28:00,82.057,82.086,82.039,82.05,206500001.0
2005-03-03 09:29:00,82.033,82.059,81.993,82.012,215199995.0
2005-03-03 09:30:00,81.998,82.023,81.988,82.007,160999999.0
2005-03-03 09:31:00,82.021,82.029,81.995,82.006,218399998.0
2005-03-03 09:32:00,81.989,82.023,81.983,82.023,232500000.0
2005-03-03 09:33:00,82.006,82.043,82.006,82.023,112500001.0
2005-03-03 09:34:00,82.015,82.035,81.992,82.008,218900001.0
2005-03-03 09:35:00,82.007,82.009,81.987,81.987,93600001.0
2005-03-03 09:36:00,81.971,81.991,81.96,81.964,123400002.0
2005-03-03 09:37:00,81.975,82.004,81.975,81.99,168200000.0
2005-03-03 09:38:00,81.989,82.0,81.966,81.979,144899999.0
2005-03-03 09:39:00,81.966,81.981,81.939,81.967,170499999.0
2005-03-03 09:40:00,81.974,81.988,81.959,81.96,231700001.0
2005-03-03 09:41:00,81.964,81.996,81.963,81.996,180300000.0
2005-03-03 09:42:00,81.97,82.008,81.97,82.005,129100000.0
2005-03-03 09:43:00,82.013,82.04,82.01,82.024,192899999.0
2005-03-03 09:44:00,82.02,82.031,81.987,82.007,180999999.0
2005-03-03 09:45:00,82.017,82.029,82.003,82.016,110599999.0
2005-03-03 09:46:00,82.005,82.018,82.003,82.004,115700000.0
2005-03-03 09:47:00,82.027,82.027,81.981,81.981,206600002.0
2005-03-03 09:48:00,82.017,82.036,82.003,82.017,134499998.0
2005-03-03 09:49:00,82.029,82.041,82.008,82.019,187200000.0
2005-03-03 09:50:00,82.005,82.021,81.962,81.986,300700000.0
2005-03-03 09:51:00,81.987,81.987,81.958,81.98,135600002.0
2005-03-03 09:52:00,81.978,81.986,81.96,81.974,189199999.0
2005-03-03 09:53:00,81.973,81.992,81.96,81.981,305599994.0
2005-03-03 09:54:00,81.997,82.005,81.972,82.005,249200003.0
2005-03-03 09:55:00,81.978,82.004,81.954,81.973,217400000.0
2005-03-03 09:56:00,81.983,81.999,81.967,81.981,171799998.0
2005-03-03 09:57:00,81.998,82.009,81.976,81.99,202799998.0
2005-03-03 09:58:00,82.009,82.018,81.962,81.996,239000001.0
2005-03-03 09:59:00,82.0,82.024,81.991,82.008,191200001.0
2005-03-03 10:00:00,82.04,82.041,82.015,82.021,172899999.0
2005-03-03 10:01:00,82.013,82.032,82.012,82.023,164500002.0
2005-03-03 10:02:00,82.019,82.024,81.991,81.992,202300003.0
2005-03-03 10:03:00,82.004,82.02,81.989,82.006,256999998.0
2005-03-03 10:04:00,81.997,82.025,81.996,82.013,197600001.0
2005-03-03 10:05:00,82.009,82.036,82.007,82.029,173299999.0
2005-03-03 10:06:00,82.01,82.058,82.01,82.044,321300000.0
2005-03-03 10:07:00,82.024,82.048,82.011,82.024,242599999.0
2005-03-03 10:08:00,82.026,82.044,82.012,82.015,212500000.0
2005-03-03 10:09:00,82.019,82.048,82.019,82.038,170300000.0
2005-03-03 10:10:00,82.027,82.052,82.024,82.044,186999999.0
2005-03-03 10:11:00,82.043,82.043,82.017,82.025,141200000.0
2005-03-03 10:12:00,82.018,82.036,82.004,82.014,122200000.0
2005-03-03 10:13:00,82.025,82.07,82.017,82.043,104799999.0
2005-03-03 10:14:00,82.072,82.08,82.047,82.056,190400001.0
2005-03-03 10:15:00,82.07,82.093,82.053,82.063,127400000.0
2005-03-03 10:16:00,82.047,82.073,82.04,82.064,133399999.0
2005-03-03 10:17:00,82.051,82.078,82.038,82.055,199700003.0
2005-03-03 10:18:00,82.041,82.07,82.041,82.062,155800000.0
2005-03-03 10:19:00,82.029,82.065,82.024,82.065,211400000.0
2005-03-03 10:20:00,82.066,82.094,82.051,82.059,123000000.0
2005-03-03 10:21:00,82.027,82.064,82.025,82.064,139400000.0
2005-03-03 10:22:00,82.047,82.067,82.027,82.039,295899999.0
2005-03-03 10:23:00,82.039,82.06,82.025,82.045,132200000.0
2005-03-03 10:24:00,82.031,82.058,82.006,82.024,118300000.0
2005-03-03 10:25:00,82.023,82.053,82.022,82.022,128200000.0
2005-03-03 10:26:00,82.016,82.029,81.996,81.996,160999998.0
2005-03-03 10:27:00,82.003,82.02,81.98,81.989,304399995.0
2005-03-03 10:28:00,81.978,82.001,81.975,81.996,112200001.0
2005-03-03 10:29:00,81.982,81.999,81.969,81.994,163399997.0
2005-03-03 10:30:00,81.961,81.986,81.961,81.986,165300000.0
2005-03-03 10:31:00,81.989,81.993,81.946,81.946,200200003.0
2005-03-03 10:32:00,81.953,81.978,81.949,81.973,173700001.0
2005-03-03 10:33:00,81.973,81.978,81.935,81.935,160299998.0
2005-03-03 10:34:00,81.971,81.99,81.946,81.964,148100002.0
2005-03-03 10:35:00,82.007,82.007,81.972,81.982,140399997.0
2005-03-03 10:36:00,81.98,82.007,81.973,81.974,219100000.0
2005-03-03 10:37:00,81.973,82.0,81.973,81.979,304999996.0
2005-03-03 10:38:00,81.99,82.01,81.979,81.993,216199999.0
2005-03-03 10:39:00,81.983,82.001,81.965,81.991,175600002.0
2005-03-03 10:40:00,82.0,82.007,81.984,81.994,142400001.0
2005-03-03 10:41:00,81.989,82.014,81.986,82.003,307700000.0
2005-03-03 10:42:00,82.003,82.027,81.992,82.006,321599996.0
2005-03-03 10:43:00,82.013,82.035,81.999,82.004,224899999.0
2005-03-03 10:44:00,81.991,82.02,81.987,82.017,223899998.0
2005-03-03 10:45:00,82.018,82.038,82.004,82.006,166200003.0
2005-03-03 10:46:00,82.003,82.044,82.003,82.037,163500000.0
2005-03-03 10:47:00,82.062,82.075,82.051,82.054,181000001.0
2005-03-03 10:48:00,82.093,82.108,82.06,82.06,270999998.0
2005-03-03 10:49:00,82.069,82.091,82.061,82.083,192500000.0
2005-03-03 10:50:00,82.054,82.062,82.017,82.028,312199995.0
2005-03-03 10:51:00,82.059,82.067,82.038,82.038,160099999.0
2005-03-03 10:52:00,82.053,82.082,82.043,82.044,265100000.0
2005-03-03 10:53:00,82.061,82.08,82.042,82.058,181000001.0
2005-03-03 10:54:00,82.051,82.081,82.046,82.061,225099998.0
2005-03-03 10:55:00,82.055,82.069,82.032,82.038,327700000.0
2005-03-03 10:56:00,82.068,82.083,82.047,82.062,203800000.0
2005-03-03 10:57:00,82.047,82.079,82.043,82.079,106800001.0
2005-03-03 10:58:00,82.032,82.075,82.031,82.072,155200000.0
2005-03-03 10:59:00,82.041,82.068,82.041,82.058,150600000.0
2005-03-03 11:00:00,82.061,82.066,81.999,82.031,209199999.0
2005-03-03 11:01:00,82.045,82.06,82.037,82.049,232900003.0
2005-03-03 11:02:00,82.048,82.061,82.025,82.04,130999999.0
2005-03-03 11:03:00,82.017,82.062,82.017,82.035,264499998.0
2005-03-03 11:04:00,82.028,82.071,82.017,82.056,157000002.0
2005-03-03 11:05:00,82.063,82.078,82.052,82.054,228800000.0
2005-03-03 11:06:00,82.046,82.079,82.046,82.074,121299998.0
2005-03-03 11:07:00,82.055,82.089,82.053,82.082,253499996.0
2005-03-03 11:08:00,82.088,82.093,82.056,82.077,153299998.0
2005-03-03 11:09:00,82.087,82.09,82.059,82.062,138799999.0
2005-03-03 11:10:00,82.073,82.089,82.061,82.062,214700000.0
2005-03-03 11:11:00,82.062,82.079,82.054,82.065,123300003.0
2005-03-03 11:12:00,82.077,82.084,82.047,82.056,219199998.0
2005-03-03 11:13:00,82.074,82.074,82.049,82.064,259199998.0
2005-03-03 11:14:00,82.039,82.063,82.036,82.055,181000002.0
2005-03-03 11:15:00,82.025,82.053,82.022,82.04,294699998.0
2005-03-03 11:16:00,82.036,82.057,82.027,82.044,183199999.0
2005-03-03 11:17:00,82.055,82.079,82.044,82.072,144600003.0
2005-03-03 11:18:00,82.048,82.081,82.029,82.042,237099996.0
2005-03-03 11:19:00,82.042,82.066,82.031,82.031,144400001.0
2005-03-03 11:20:00,82.05,82.08,82.05,82.074,301199999.0
2005-03-03 11:21:00,82.085,82.089,82.058,82.062,169499998.0
2005-03-03 11:22:00,82.086,82.086,82.042,82.048,226600001.0
2005-03-03 11:23:00,82.053,82.071,82.037,82.058,121600000.0
2005-03-03 11:24:00,82.077,82.105,82.077,82.082,111900000.0
2005-03-03 11:25:00,82.085,82.095,82.062,82.069,250499997.0
2005-03-03 11:26:00,82.084,82.097,82.062,82.077,180399997.0
2005-03-03 11:27:00,82.092,82.109,82.081,82.103,117200000.0
2005-03-03 11:28:00,82.088,82.113,82.077,82.077,213200001.0
2005-03-03 11:29:00,82.082,82.113,82.065,82.09,282800004.0
2005-03-03 11:30:00,82.087,82.108,82.072,82.09,309700000.0
2005-03-03 11:31:00,82.085,82.101,82.065,82.101,178399999.0
2005-03-03 11:32:00,82.061,82.1,82.061,82.094,224800000.0
2005-03-03 11:33:00,82.089,82.122,82.089,82.12,280299998.0
2005-03-03 11:34:00,82.098,82.115,82.08,82.09,263400004.0
2005-03-03 11:35:00,82.096,82.11,82.081,82.099,141000000.0
2005-03-03 11:36:00,82.091,82.116,82.077,82.099,102500000.0
2005-03-03 11:37:00,82.072,82.141,82.07,82.129,261899998.0
2005-03-03 11:38:00,82.117,82.137,82.101,82.13,250099999.0
2005-03-03 11:39:00,82.108,82.13,82.088,82.103,176299999.0
2005-03-03 11:40:00,82.079,82.107,82.066,82.071,162899999.0
2005-03-03 11:41:00,82.078,82.089,82.061,82.066,177199999.0
2005-03-03 11:42:00,82.087,82.087,82.056,82.056,198600001.0
2005-03-03 11:43:00,82.052,82.072,82.046,82.068,180500001.0
2005-03-03 11:44:00,82.058,82.078,82.051,82.068,240999996.0
2005-03-03 11:45:00,82.045,82.065,82.026,82.059,271199998.0
2005-03-03 11:46:00,82.045,82.066,82.039,82.065,262000001.0
2005-03-03 11:47:00,82.068,82.068,82.029,82.035,204499999.0
2005-03-03 11:48:00,82.045,82.069,82.025,82.051,106500000.0
2005-03-03 11:49:00,82.054,82.079,82.036,82.062,212399995.0
2005-03-03 11:50:00,82.05,82.083,82.05,82.065,207700003.0
2005-03-03 11:51:00,82.087,82.087,82.043,82.052,261200001.0
2005-03-03 11:52:00,82.045,82.064,82.035,82.057,286000000.0
2005-03-03 11:53:00,82.017,82.058,82.017,82.041,213699998.0
2005-03-03 11:54:00,82.002,82.025,81.984,82.015,175700003.0
2005-03-03 11:55:00,82.047,82.047,82.013,82.013,135300001.0
2005-03-03 11:56:00,82.032,82.043,82.019,82.036,246200000.0
2005-03-03 11:57:00,82.029,82.048,82.02,82.039,233500000.0
2005-03-03 11:58:00,81.997,82.035,81.997,82.035,75900000.0
2005-03-03 11:59:00,82.02,82.058,82.02,82.053,230600000.0
2005-03-03 12:00:00,82.032,82.067,82.032,82.048,232900003.0
2005-03-03 12:01:00,82.042,82.072,82.039,82.066,193599997.0
2005-03-03 12:02:00,82.033,82.064,82.033,82.064,252000000.0
2005-03-03 12:03:00,82.057,82.082,82.049,82.082,138200000.0
2005-03-03 12:04:00,82.07,82.085,82.052,82.067,110600000.0
2005-03-03 12:05:00,82.067,82.086,82.052,82.083,85899999.0
2005-03-03 12:06:00,82.066,82.087,82.052,82.078,111500000.0
2005-03-03 12:07:00,82.084,82.1,82.045,82.082,272700000.0
2005-03-03 12:08:00,82.062,82.096,82.062,82.083,156100001.0
2005-03-03 12:09:00,82.069,82.09,82.063,82.066,139900000.0
2005-03-03 12:10:00,82.079,82.081,82.045,82.061,258400001.0
2005-03-03 12:11:00,82.039,82.059,82.028,82.059,185599998.0
2005-03-03 12:12:00,82.056,82.071,82.047,82.056,180499999.0
2005-03-03 12:13:00,82.062,82.083,82.044,82.062,93600000.0
2005-03-03 12:14:00,82.059,82.085,82.052,82.066,181200000.0
2005-03-03 12:15:00,82.066,82.069,82.043,82.057,108900002.0
2005-03-03 12:16:00,82.046,82.069,82.031,82.045,166499997.0
2005-03-03 12:17:00,82.058,82.077,82.05,82.069,122899999.0
2005-03-03 12:18:00,82.035,82.082,82.035,82.082,147699999.0
2005-03-03 12:19:00,82.042,82.084,82.042,82.076,305000002.0
2005-03-03 12:20:00,82.062,82.092,82.057,82.091,263400000.0
2005-03-03 12:21:00,82.083,82.095,82.064,82.064,181499997.0
2005-03-03 12:22:00,82.086,82.095,82.069,82.076,134699999.0
2005-03-03 12:23:00,82.077,82.092,82.068,82.076,120500000.0
2005-03-03 12:24:00,82.075,82.089,82.064,82.082,277000003.0
2005-03-03 12:25:00,82.073,82.086,82.057,82.062,189499997.0
2005-03-03 12:26:00,82.053,82.087,82.048,82.071,268699997.0
2005-03-03 12:27:00,82.061,82.099,82.05,82.084,186599998.0
2005-03-03 12:28:00,82.1,82.118,82.062,82.062,143500002.0
2005-03-03 12:29:00,82.079,82.107,82.068,82.102,164700000.0
2005-03-03 12:30:00,82.1,82.109,82.077,82.077,166699999.0
2005-03-03 12:31:00,82.092,82.109,82.077,82.109,141500000.0
2005-03-03 12:32:00,82.084,82.124,82.084,82.115,355499996.0
2005-03-03 12:33:00,82.112,82.129,82.091,82.096,188399999.0
2005-03-03 12:34:00,82.101,82.118,82.076,82.094,210899998.0
2005-03-03 12:35:00,82.108,82.121,82.088,82.103,223700001.0
2005-03-03 12:36:00,82.092,82.112,82.081,82.095,320300002.0
2005-03-03 12:37:00,82.113,82.122,82.092,82.104,244499998.0
2005-03-03 12:38:00,82.115,82.139,82.111,82.115,157000000.0
2005-03-03 12:39:00,82.114,82.132,82.105,82.132,131900001.0
2005-03-03 12:40:00,82.106,82.138,82.102,82.124,131999998.0
2005-03-03 12:41:00,82.122,82.14,82.105,82.122,250899998.0
2005-03-03 12:42:00,82.097,82.135,82.097,82.121,192899999.0
2005-03-03 12:43:00,82.119,82.128,82.085,82.085,340999999.0
2005-03-03 12:44:00,82.129,82.129,82.09,82.11,185399997.0
2005-03-03 12:45:00,82.104,82.139,82.097,82.136,168899999.0
2005-03-03 12:46:00,82.095,82.121,82.093,82.113,249999999.0
2005-03-03 12:47:00,82.107,82.125,82.056,82.116,179299998.0
2005-03-03 12:48:00,82.089,82.123,82.083,82.119,107699998.0
2005-03-03 12:49:00,82.123,82.146,82.105,82.125,279999999.0
2005-03-03 12:50:00,82.146,82.147,82.117,82.123,255700004.0
2005-03-03 12:51:00,82.124,82.134,82.093,82.119,137699997.0
2005-03-03 12:52:00,82.111,82.129,82.084,82.12,178800000.0
2005-03-03 12:53:00,82.119,82.143,82.094,82.094,274700002.0
2005-03-03 12:54:00,82.132,82.142,82.102,82.111,243000001.0
2005-03-03 12:55:00,82.131,82.135,82.114,82.122,137699999.0
2005-03-03 12:56:00,82.104,82.133,82.101,82.125,221100001.0
2005-03-03 12:57:00,82.138,82.15,82.116,82.128,59800000.0
2005-03-03 12:58:00,82.143,82.164,82.142,82.16,231800001.0
2005-03-03 12:59:00,82.151,82.163,82.134,82.146,229399998.0
2005-03-03 13:00:00,82.165,82.183,82.148,82.169,168200001.0
2005-03-03 13:01:00,82.16,82.184,82.148,82.184,221100000.0
2005-03-03 13:02:00,82.19,82.195,82.157,82.157,111900000.0
2005-03-03 13:03:00,82.168,82.192,82.134,82.16,137599999.0
2005-03-03 13:04:00,82.175,82.191,82.148,82.155,154399998.0
2005-03-03 13:05:00,82.152,82.191,82.152,82.175,224599998.0
2005-03-03 13:06:00,82.181,82.195,82.151,82.165,252799999.0
2005-03-03 13:07:00,82.168,82.186,82.155,82.173,141900000.0
2005-03-03 13:08:00,82.143,82.182,82.126,82.182,267699998.0
2005-03-03 13:09:00,82.15,82.178,82.149,82.164,221099996.0
2005-03-03 13:10:00,82.149,82.174,82.147,82.165,219699999.0
2005-03-03 13:11:00,82.147,82.168,82.138,82.143,184799999.0
2005-03-03 13:12:00,82.162,82.167,82.141,82.143,135700001.0
2005-03-03 13:13:00,82.144,82.17,82.129,82.17,140700001.0
2005-03-03 13:14:00,82.157,82.175,82.139,82.163,179400002.0
2005-03-03 13:15:00,82.154,82.171,82.144,82.157,307499998.0
2005-03-03 13:16:00,82.147,82.18,82.136,82.152,227699999.0
2005-03-03 13:17:00,82.126,82.17,82.126,82.17,211899997.0
2005-03-03 13:18:00,82.139,82.17,82.137,82.166,166100001.0
2005-03-03 13:19:00,82.172,82.172,82.128,82.128,336599999.0
2005-03-03 13:20:00,82.136,82.165,82.136,82.165,77900002.0
2005-03-03 13:21:00,82.143,82.172,82.137,82.15,312399999.0
2005-03-03 13:22:00,82.158,82.162,82.134,82.137,214299999.0
2005-03-03 13:23:00,82.143,82.167,82.134,82.149,266900001.0
2005-03-03 13:24:00,82.155,82.238,82.151,82.217,233299999.0
2005-03-03 13:25:00,82.225,82.225,82.183,82.197,197099998.0
2005-03-03 13:26:00,82.186,82.22,82.18,82.22,98700000.0
2005-03-03 13:27:00,82.201,82.214,82.177,82.2,215000000.0
2005-03-03 13:28:00,82.194,82.209,82.183,82.2,219999998.0
2005-03-03 13:29:00,82.194,82.201,82.175,82.184,132799999.0
2005-03-03 13:30:00,82.173,82.205,82.173,82.203,152300000.0
2005-03-03 13:31:00,82.178,82.211,82.177,82.205,189499998.0
2005-03-03 13:32:00,82.194,82.213,82.17,82.203,219799999.0
2005-03-03 13:33:00,82.16,82.206,82.16,82.191,98500000.0
2005-03-03 13:34:00,82.165,82.188,82.161,82.178,153800000.0
2005-03-03 13:35:00,82.158,82.19,82.145,82.19,83200000.0
2005-03-03 13:36:00,82.168,82.184,82.138,82.138,284500001.0
2005-03-03 13:37:00,82.157,82.177,82.149,82.167,234800002.0
2005-03-03 13:38:00,82.182,82.19,82.164,82.168,192600000.0
2005-03-03 13:39:00,82.182,82.19,82.149,82.161,163299998.0
2005-03-03 13:40:00,82.152,82.183,82.144,82.183,268999996.0
2005-03-03 13:41:00,82.176,82.176,82.147,82.15,203299997.0
2005-03-03 13:42:00,82.167,82.169,82.136,82.14,201299998.0
2005-03-03 13:43:00,82.144,82.189,82.14,82.15,268399998.0
2005-03-03 13:44:00,82.158,82.158,82.127,82.133,261500000.0
2005-03-03 13:45:00,82.142,82.163,82.106,82.144,191399998.0
2005-03-03 13:46:00,82.181,82.182,82.144,82.157,247199998.0
2005-03-03 13:47:00,82.157,82.177,82.144,82.144,116399999.0
2005-03-03 13:48:00,82.174,82.174,82.142,82.142,172000000.0
2005-03-03 13:49:00,82.158,82.158,82.129,82.133,293500000.0
2005-03-03 13:50:00,82.139,82.163,82.122,82.145,212499999.0
2005-03-03 13:51:00,82.159,82.173,82.148,82.173,166000000.0
2005-03-03 13:52:00,82.163,82.172,82.144,82.155,242700000.0
2005-03-03 13:53:00,82.173,82.173,82.147,82.156,274199997.0
2005-03-03 13:54:00,82.127,82.172,82.127,82.163,171099997.0
2005-03-03 13:55:00,82.145,82.173,82.145,82.173,208600001.0
2005-03-03 13:56:00,82.165,82.177,82.147,82.147,311699999.0
2005-03-03 13:57:00,82.151,82.177,82.15,82.156,208499998.0
2005-03-03 13:58:00,82.15,82.177,82.147,82.159,142900000.0
2005-03-03 13:59:00,82.148,82.162,82.116,82.14,268999998.0
2005-03-03 14:00:00,82.142,82.142,82.104,82.116,172900002.0
2005-03-03 14:01:00,82.113,82.137,82.104,82.108,219599996.0
2005-03-03 14:02:00,82.112,82.134,82.097,82.097,169600002.0
2005-03-03 14:03:00,82.111,82.135,82.09,82.112,182999997.0
2005-03-03 14:04:00,82.107,82.151,82.101,82.151,145899999.0
2005-03-03 14:05:00,82.148,82.149,82.107,82.107,314299999.0
2005-03-03 14:06:00,82.123,82.157,82.108,82.116,195100000.0
2005-03-03 14:07:00,82.116,82.141,82.112,82.141,211099994.0
2005-03-03 14:08:00,82.142,82.155,82.129,82.129,116900000.0
2005-03-03 14:09:00,82.138,82.163,82.125,82.134,293299999.0
2005-03-03 14:10:00,82.147,82.153,82.128,82.128,105100000.0
2005-03-03 14:11:00,82.129,82.148,82.105,82.114,228399998.0
2005-03-03 14:12:00,82.12,82.132,82.097,82.118,95700000.0
2005-03-03 14:13:00,82.124,82.16,82.109,82.138,155500000.0
2005-03-03 14:14:00,82.125,82.16,82.116,82.16,193700000.0
2005-03-03 14:15:00,82.14,82.178,82.131,82.178,355799996.0
2005-03-03 14:16:00,82.171,82.205,82.171,82.195,213600001.0
2005-03-03 14:17:00,82.191,82.221,82.175,82.206,132800000.0
2005-03-03 14:18:00,82.185,82.213,82.185,82.206,123399999.0
2005-03-03 14:19:00,82.205,82.254,82.188,82.207,263800002.0
2005-03-03 14:20:00,82.216,82.239,82.206,82.208,157399998.0
2005-03-03 14:21:00,82.216,82.226,82.195,82.208,168799999.0
2005-03-03 14:22:00,82.216,82.237,82.196,82.214,100000000.0
2005-03-03 14:23:00,82.222,82.233,82.191,82.218,159100002.0
2005-03-03 14:24:00,82.196,82.205,82.172,82.175,252900003.0
2005-03-03 14:25:00,82.175,82.212,82.175,82.193,115600000.0
2005-03-03 14:26:00,82.222,82.222,82.171,82.179,222900000.0
2005-03-03 14:27:00,82.178,82.216,82.176,82.196,180399998.0
2005-03-03 14:28:00,82.179,82.212,82.178,82.212,187499999.0
2005-03-03 14:29:00,82.215,82.239,82.203,82.214,210200002.0
2005-03-03 14:30:00,82.209,82.221,82.189,82.209,143299999.0
2005-03-03 14:31:00,82.202,82.206,82.17,82.17,257499996.0
2005-03-03 14:32:00,82.183,82.185,82.16,82.163,191099998.0
2005-03-03 14:33:00,82.17,82.192,82.157,82.175,195300001.0
2005-03-03 14:34:00,82.205,82.233,82.199,82.204,185699996.0
2005-03-03 14:35:00,82.199,82.231,82.194,82.211,189299999.0
2005-03-03 14:36:00,82.201,82.225,82.193,82.222,131600000.0
2005-03-03 14:37:00,82.227,82.228,82.184,82.207,202800000.0
2005-03-03 14:38:00,82.201,82.227,82.188,82.202,157200000.0
2005-03-03 14:39:00,82.211,82.226,82.201,82.224,212900000.0
2005-03-03 14:40:00,82.206,82.231,82.203,82.216,230499998.0
2005-03-03 14:41:00,82.219,82.254,82.199,82.23,119399999.0
2005-03-03 14:42:00,82.236,82.249,82.205,82.205,208700000.0
2005-03-03 14:43:00,82.215,82.235,82.184,82.194,144799999.0
2005-03-03 14:44:00,82.209,82.226,82.191,82.197,211599996.0
2005-03-03 14:45:00,82.19,82.211,82.177,82.187,197999998.0
2005-03-03 14:46:00,82.17,82.199,82.166,82.189,186500000.0
2005-03-03 14:47:00,82.157,82.198,82.155,82.184,230900001.0
2005-03-03 14:48:00,82.171,82.204,82.17,82.171,251500000.0
2005-03-03 14:49:00,82.183,82.202,82.166,82.175,145800003.0
2005-03-03 14:50:00,82.165,82.192,82.149,82.17,174300001.0
2005-03-03 14:51:00,82.184,82.185,82.147,82.147,160199997.0
2005-03-03 14:52:00,82.182,82.182,82.136,82.136,88600000.0
2005-03-03 14:53:00,82.143,82.168,82.141,82.165,266200003.0
2005-03-03 14:54:00,82.143,82.173,82.143,82.162,150699999.0
2005-03-03 14:55:00,82.148,82.162,82.133,82.142,195200000.0
2005-03-03 14:56:00,82.142,82.151,82.131,82.132,202699999.0
2005-03-03 14:57:00,82.142,82.155,82.123,82.137,153700002.0
2005-03-03 14:58:00,82.121,82.148,82.119,82.131,124899998.0
2005-03-03 14:59:00,82.125,82.146,82.101,82.131,170400001.0
2005-03-03 15:00:00,82.14,82.143,82.12,82.138,125200000.0
2005-03-03 15:01:00,82.135,82.149,82.117,82.117,214800001.0
2005-03-03 15:02:00,82.125,82.139,82.102,82.102,187300001.0
2005-03-03 15:03:00,82.125,82.142,82.104,82.104,165100002.0
2005-03-03 15:04:00,82.114,82.119,82.094,82.113,186500001.0
2005-03-03 15:05:00,82.1,82.114,82.083,82.1,281300004.0
2005-03-03 15:06:00,82.085,82.101,82.06,82.071,269600000.0
2005-03-03 15:07:00,82.079,82.116,82.053,82.104,170499997.0
2005-03-03 15:08:00,82.1,82.126,82.098,82.114,257099998.0
2005-03-03 15:09:00,82.09,82.131,82.073,82.118,295699999.0
2005-03-03 15:10:00,82.129,82.134,82.102,82.128,239399997.0
2005-03-03 15:11:00,82.136,82.157,82.13,82.145,275700004.0
2005-03-03 15:12:00,82.126,82.156,82.114,82.116,171300000.0
2005-03-03 15:13:00,82.108,82.132,82.1,82.12,197499995.0
2005-03-03 15:14:00,82.142,82.169,82.134,82.154,133500000.0
2005-03-03 15:15:00,82.137,82.18,82.137,82.154,269299996.0
2005-03-03 15:16:00,82.162,82.191,82.153,82.154,174800000.0
2005-03-03 15:17:00,82.149,82.179,82.136,82.149,195600002.0
2005-03-03 15:18:00,82.159,82.177,82.151,82.17,405300000.0
2005-03-03 15:19:00,82.162,82.183,82.137,82.165,155699998.0
2005-03-03 15:20:00,82.195,82.212,82.168,82.193,134799999.0
2005-03-03 15:21:00,82.174,82.203,82.166,82.202,195899996.0
2005-03-03 15:22:00,82.198,82.206,82.146,82.159,120000000.0
2005-03-03 15:23:00,82.179,82.189,82.15,82.15,129799999.0
2005-03-03 15:24:00,82.152,82.172,82.14,82.156,192700000.0
2005-03-03 15:25:00,82.141,82.162,82.132,82.157,171200001.0
2005-03-03 15:26:00,82.155,82.172,82.141,82.147,236699996.0
2005-03-03 15:27:00,82.148,82.173,82.134,82.134,135800000.0
2005-03-03 15:28:00,82.151,82.18,82.138,82.15,239900003.0
2005-03-03 15:29:00,82.159,82.162,82.132,82.154,164200000.0
2005-03-03 15:30:00,82.131,82.173,82.131,82.173,136999999.0
2005-03-03 15:31:00,82.141,82.168,82.136,82.154,119100000.0
2005-03-03 15:32:00,82.15,82.177,82.14,82.153,150099997.0
2005-03-03 15:33:00,82.151,82.163,82.128,82.147,155800000.0
2005-03-03 15:34:00,82.139,82.17,82.129,82.153,230900002.0
2005-03-03 15:35:00,82.153,82.171,82.131,82.16,249299995.0
2005-03-03 15:36:00,82.171,82.188,82.148,82.169,145300004.0
2005-03-03 15:37:00,82.183,82.202,82.158,82.169,267900001.0
2005-03-03 15:38:00,82.173,82.195,82.164,82.179,174300002.0
2005-03-03 15:39:00,82.159,82.181,82.156,82.176,170699999.0
2005-03-03 15:40:00,82.174,82.178,82.114,82.141,224199999.0
2005-03-03 15:41:00,82.155,82.166,82.135,82.135,206600002.0
2005-03-03 15:42:00,82.136,82.163,82.131,82.141,162899998.0
2005-03-03 15:43:00,82.134,82.152,82.116,82.143,247300001.0
2005-03-03 15:44:00,82.126,82.154,82.105,82.123,203700001.0
2005-03-03 15:45:00,82.134,82.15,82.12,82.122,177500000.0
2005-03-03 15:46:00,82.146,82.158,82.128,82.128,188400001.0
2005-03-03 15:47:00,82.119,82.153,82.117,82.14,178799997.0
2005-03-03 15:48:00,82.125,82.155,82.125,82.151,144000001.0
2005-03-03 15:49:00,82.134,82.163,82.123,82.133,203500002.0
2005-03-03 15:50:00,82.134,82.137,82.099,82.108,194499997.0
2005-03-03 15:51:00,82.094,82.128,82.087,82.128,72000000.0
2005-03-03 15:52:00,82.108,82.12,82.087,82.093,168199999.0
2005-03-03 15:53:00,82.109,82.122,82.093,82.102,205900000.0
2005-03-03 15:54:00,82.095,82.123,82.093,82.121,218000001.0
2005-03-03 15:55:00,82.126,82.151,82.112,82.116,256599997.0
2005-03-03 15:56:00,82.112,82.141,82.112,82.136,151300001.0
2005-03-03 15:57:00,82.126,82.131,82.101,82.104,325699999.0
2005-03-03 15:58:00,82.128,82.132,82.099,82.099,186099998.0
2005-03-03 15:59:00,82.115,82.127,82.098,82.103,192999998.0
2005-03-03 16:00:00,82.114,82.129,82.091,82.097,305499999.0
2005-03-03 16:01:00,82.152,82.152,82.114,82.118,189000001.0
2005-03-03 16:02:00,82.132,82.143,82.096,82.104,122099997.0
2005-03-03 16:03:00,82.074,82.096,82.044,82.053,193699999.0
2005-03-03 16:04:00,82.061,82.084,82.049,82.074,187999999.0
2005-03-03 16:05:00,82.082,82.11,82.071,82.083,219299999.0
2005-03-03 16:06:00,82.086,82.096,82.05,82.05,191800002.0
2005-03-03 16:07:00,82.057,82.079,82.031,82.057,221999998.0
2005-03-03 16:08:00,82.05,82.082,82.032,82.048,197599996.0
2005-03-03 16:09:00,82.046,82.057,82.029,82.044,366600002.0
2005-03-03 16:10:00,82.054,82.071,82.031,82.063,255999999.0
2005-03-03 16:11:00,82.049,82.087,82.049,82.087,136699998.0
2005-03-03 16:12:00,82.093,82.127,82.093,82.12,129399998.0
2005-03-03 16:13:00,82.117,82.122,82.096,82.099,147700001.0
2005-03-03 16:14:00,82.102,82.122,82.077,82.086,152799999.0
2005-03-03 16:15:00,82.108,82.11,82.076,82.089,193499996.0
2005-03-03 16:16:00,82.079,82.101,82.061,82.085,291699999.0
2005-03-03 16:17:00,82.059,82.09,82.053,82.09,297099998.0
2005-03-03 16:18:00,82.077,82.095,82.056,82.095,156799999.0
2005-03-03 16:19:00,82.066,82.123,82.064,82.081,286399999.0
2005-03-03 16:20:00,82.075,82.109,82.072,82.109,319399999.0
2005-03-03 16:21:00,82.092,82.124,82.087,82.112,182000000.0
2005-03-03 16:22:00,82.1,82.124,82.069,82.077,282899996.0
2005-03-03 16:23:00,82.073,82.088,82.06,82.08,176500000.0
2005-03-03 16:24:00,82.061,82.089,82.061,82.078,78400000.0
2005-03-03 16:25:00,82.051,82.076,82.038,82.038,217300000.0
2005-03-03 16:26:00,82.081,82.083,82.054,82.062,164000001.0
2005-03-03 16:27:00,82.067,82.085,82.054,82.071,308700003.0
2005-03-03 16:28:00,82.07,82.098,82.061,82.078,234900002.0
2005-03-03 16:29:00,82.092,82.105,82.068,82.071,219699999.0
2005-03-03 16:30:00,82.087,82.11,82.071,82.093,230999997.0
2005-03-03 16:31:00,82.108,82.108,82.075,82.075,233399998.0
2005-03-03 16:32:00,82.093,82.107,82.072,82.072,192000000.0
2005-03-03 16:33:00,82.08,82.086,82.062,82.065,254299999.0
2005-03-03 16:34:00,82.08,82.097,82.061,82.084,141400002.0
2005-03-03 16:35:00,82.086,82.112,82.086,82.101,101500000.0
2005-03-03 16:36:00,82.108,82.122,82.093,82.1,147700000.0
2005-03-03 16:37:00,82.098,82.11,82.066,82.086,156900001.0
2005-03-03 16:38:00,82.08,82.108,82.078,82.108,161500001.0
2005-03-03 16:39:00,82.094,82.111,82.051,82.068,134800000.0
2005-03-03 16:40:00,82.04,82.065,82.029,82.055,196799999.0
2005-03-03 16:41:00,82.056,82.078,82.054,82.061,128699998.0
2005-03-03 16:42:00,82.063,82.068,82.037,82.037,269100002.0
2005-03-03 16:43:00,82.033,82.054,82.027,82.054,117699999.0
2005-03-03 16:44:00,82.032,82.061,82.032,82.041,255199999.0
2005-03-03 16:45:00,82.018,82.04,82.013,82.04,160600000.0
2005-03-03 16:46:00,82.03,82.064,82.03,82.063,171799999.0
2005-03-03 16:47:00,82.063,82.091,82.054,82.091,156699999.0
2005-03-03 16:48:00,82.078,82.094,82.052,82.066,295199994.0
2005-03-03 16:49:00,82.108,82.122,82.091,82.114,187299999.0
2005-03-03 16:50:00,82.127,82.15,82.114,82.119,288100002.0
2005-03-03 16:51:00,82.118,82.143,82.117,82.127,169799999.0
2005-03-03 16:52:00,82.135,82.142,82.092,82.098,246900001.0
2005-03-03 16:53:00,82.095,82.124,82.095,82.115,257399998.0
2005-03-03 16:54:00,82.074,82.101,82.063,82.072,112099998.0
2005-03-03 16:55:00,82.079,82.104,82.067,82.081,221699999.0
2005-03-03 16:56:00,82.074,82.108,82.074,82.108,150700002.0
2005-03-03 16:57:00,82.092,82.118,82.081,82.1,201099999.0
2005-03-03 16:58:00,82.064,82.098,82.061,82.079,249699998.0
2005-03-03 16:59:00,82.079,82.11,82.073,82.09,232799998.0
2005-03-03 17:00:00,82.068,82.136,82.068,82.13,340400003.0
2005-03-03 17:01:00,82.131,82.15,82.1,82.1,229900003.0
2005-03-03 17:02:00,82.114,82.145,82.114,82.136,169800001.0
2005-03-03 17:03:00,82.119,82.133,82.07,82.072,249999998.0
2005-03-03 17:04:00,82.094,82.111,82.069,82.096,223099999.0
2005-03-03 17:05:00,82.087,82.11,82.087,82.11,110399997.0
2005-03-03 17:06:00,82.111,82.117,82.076,82.088,190200001.0
2005-03-03 17:07:00,82.078,82.119,82.077,82.113,202199999.0
2005-03-03 17:08:00,82.099,82.121,82.074,82.105,154100000.0
2005-03-03 17:09:00,82.096,82.121,82.088,82.118,206700005.0
2005-03-03 17:10:00,82.111,82.128,82.098,82.115,96700000.0
2005-03-03 17:11:00,82.108,82.151,82.106,82.128,167200000.0
2005-03-03 17:12:00,82.126,82.147,82.118,82.129,164799999.0
2005-03-03 17:13:00,82.125,82.125,82.084,82.094,230700004.0
2005-03-03 17:14:00,82.112,82.119,82.086,82.1,199499998.0
2005-03-03 17:15:00,82.135,82.135,82.099,82.099,277499994.0
2005-03-03 17:16:00,82.103,82.13,82.087,82.128,207500001.0
2005-03-03 17:17:00,82.117,82.117,82.08,82.101,151199999.0
2005-03-03 17:18:00,82.092,82.115,82.089,82.112,211200000.0
2005-03-03 17:19:00,82.089,82.106,82.072,82.077,102900002.0
2005-03-03 17:20:00,82.082,82.122,82.082,82.111,204199994.0
2005-03-03 17:21:00,82.102,82.115,82.082,82.088,246500000.0
2005-03-03 17:22:00,82.091,82.111,82.084,82.106,176099998.0
2005-03-03 17:23:00,82.103,82.126,82.099,82.108,236699999.0
2005-03-03 17:24:00,82.078,82.115,82.076,82.08,167499999.0
2005-03-03 17:25:00,82.076,82.102,82.072,82.1,302800003.0
2005-03-03 17:26:00,82.084,82.108,82.067,82.088,168899999.0
2005-03-03 17:27:00,82.088,82.088,82.056,82.071,141500003.0
2005-03-03 17:28:00,82.068,82.1,82.068,82.082,87999999.0
2005-03-03 17:29:00,82.087,82.106,82.07,82.092,209000000.0
2005-03-03 17:30:00,82.082,82.118,82.082,82.109,227500003.0
2005-03-03 17:31:00,82.098,82.126,82.096,82.126,255699995.0
2005-03-03 17:32:00,82.143,82.145,82.114,82.131,152200000.0
2005-03-03 17:33:00,82.119,82.141,82.097,82.133,219100000.0
2005-03-03 17:34:00,82.139,82.158,82.125,82.14,131599998.0
2005-03-03 17:35:00,82.138,82.163,82.13,82.155,198099999.0
2005-03-03 17:36:00,82.153,82.166,82.137,82.153,199199997.0
2005-03-03 17:37:00,82.145,82.162,82.128,82.146,166000000.0
2005-03-03 17:38:00,82.129,82.164,82.12,82.164,120000000.0
2005-03-03 17:39:00,82.18,82.197,82.159,82.173,182100002.0
2005-03-03 17:40:00,82.175,82.19,82.159,82.171,159699996.0
2005-03-03 17:41:00,82.198,82.218,82.158,82.164,251399999.0
2005-03-03 17:42:00,82.178,82.225,82.176,82.176,258599999.0
2005-03-03 17:43:00,82.193,82.22,82.183,82.22,125100000.0
2005-03-03 17:44:00,82.203,82.229,82.169,82.207,175999999.0
2005-03-03 17:45:00,82.201,82.24,82.201,82.232,258199998.0
2005-03-03 17:46:00,82.226,82.241,82.206,82.215,112400001.0
2005-03-03 17:47:00,82.193,82.204,82.173,82.19,176199999.0
2005-03-03 17:48:00,82.191,82.219,82.171,82.188,151699998.0
2005-03-03 17:49:00,82.215,82.228,82.188,82.188,193199998.0
2005-03-03 17:50:00,82.208,82.242,82.197,82.209,245200000.0
2005-03-03 17:51:00,82.236,82.236,82.195,82.198,229400000.0
2005-03-03 17:52:00,82.214,82.214,82.187,82.189,169099999.0
2005-03-03 17:53:00,82.216,82.228,82.198,82.21,203699999.0
2005-03-03 17:54:00,82.215,82.218,82.194,82.194,155899998.0
2005-03-03 17:55:00,82.206,82.218,82.182,82.192,185399999.0
2005-03-03 17:56:00,82.222,82.24,82.211,82.223,127900003.0
2005-03-03 17:57:00,82.21,82.246,82.21,82.245,198800000.0
2005-03-03 17:58:00,82.202,82.23,82.202,82.228,311699995.0
2005-03-03 17:59:00,82.241,82.283,82.211,82.261,177000001.0
2005-03-03 18:00:00,82.28,82.299,82.252,82.272,240999999.0
2005-03-03 18:01:00,82.277,82.306,82.268,82.281,1038399999.0
2005-03-03 18:02:00,82.28,82.299,82.246,82.267,1900700006.0
2005-03-03 18:03:00,82.45,82.51,82.44,82.47,1876199996.0
2005-03-03 18:04:00,82.306,82.319,82.272,82.274,1876199996.0
2005-03-03 18:05:00,82.258,82.284,82.244,82.27,1982799994.0
2005-03-03 18:06:00,82.243,82.275,82.222,82.245,1622499996.0
2005-03-03 18:07:00,82.248,82.292,82.236,82.255,2123299982.0
2005-03-03 18:08:00,82.39,82.43,82.37,82.39,1359299989.0
2005-03-03 18:09:00,82.273,82.306,82.262,82.274,1359299989.0
2005-03-03 18:10:00,82.25,82.274,82.245,82.255,1795199993.0
2005-03-03 18:11:00,82.272,82.291,82.251,82.266,902199995.0
2005-03-03 18:12:00,82.268,82.291,82.253,82.27,1013099996.0
2005-03-03 18:13:00,82.272,82.312,82.272,82.304,1425800004.0
2005-03-03 18:14:00,82.312,82.349,82.3,82.34,1446199997.0
2005-03-03 18:15:00,82.35,82.4,82.32,82.37,2135799997.0
2005-03-03 18:16:00,82.327,82.345,82.295,82.308,2135799997.0
2005-03-03 18:17:00,82.299,82.311,82.274,82.286,566099998.0
2005-03-03 18:18:00,82.294,82.324,82.291,82.297,1143799994.0
2005-03-03 18:19:00,82.279,82.301,82.271,82.285,1765500001.0
2005-03-03 18:20:00,82.275,82.297,82.268,82.286,1639899998.0
2005-03-03 18:21:00,82.289,82.322,82.284,82.303,1680900001.0
2005-03-03 18:22:00,82.309,82.324,82.282,82.304,1481999995.0
2005-03-03 18:23:00,82.35,82.4,82.34,82.37,1619800007.0
2005-03-03 18:24:00,82.33,82.344,82.302,82.329,1619800007.0
2005-03-03 18:25:00,82.38,82.41,82.37,82.39,1574899990.0
2005-03-03 18:26:00,82.325,82.378,82.325,82.37,1574899990.0
2005-03-03 18:27:00,82.374,82.388,82.335,82.372,1294999996.0
2005-03-03 18:28:00,82.371,82.41,82.357,82.408,1167599993.0
2005-03-03 18:29:00,82.382,82.411,82.362,82.374,1316099995.0
2005-03-03 18:30:00,82.352,82.382,82.345,82.347,767700006.0
2005-03-03 18:31:00,82.363,82.394,82.353,82.374,1185399989.0
2005-03-03 18:32:00,82.382,82.409,82.373,82.404,2042399989.0
2005-03-03 18:33:00,82.384,82.424,82.384,82.409,1647700002.0
2005-03-03 18:34:00,82.39,82.405,82.359,82.374,1623299995.0
2005-03-03 18:35:00,82.367,82.4,82.347,82.359,1361500005.0
2005-03-03 18:36:00,82.345,82.381,82.333,82.35,1461799999.0
2005-03-03 18:37:00,82.354,82.38,82.329,82.329,1096600006.0
2005-03-03 18:38:00,82.35,82.364,82.323,82.333,710599992.0
2005-03-03 18:39:00,82.326,82.357,82.325,82.357,412899995.0
2005-03-03 18:40:00,82.362,82.362,82.323,82.34,759500002.0
2005-03-03 18:41:00,82.324,82.344,82.308,82.338,797299998.0
2005-03-03 18:42:00,82.326,82.356,82.31,82.333,701599996.0
2005-03-03 18:43:00,82.326,82.346,82.299,82.33,1433299998.0
2005-03-03 18:44:00,82.337,82.346,82.275,82.275,775099996.0
2005-03-03 18:45:00,82.292,82.319,82.29,82.31,922000006.0
2005-03-03 18:46:00,82.308,82.329,82.298,82.324,782699996.0
2005-03-03 18:47:00,82.335,82.339,82.297,82.312,677599998.0
2005-03-03 18:48:00,82.311,82.332,82.294,82.332,609500001.0
2005-03-03 18:49:00,82.328,82.352,82.316,82.326,912399998.0
2005-03-03 18:50:00,82.334,82.337,82.294,82.294,899199996.0
2005-03-03 18:51:00,82.308,82.354,82.308,82.343,356600002.0
2005-03-03 18:52:00,82.357,82.368,82.33,82.335,779700000.0
2005-03-03 18:53:00,82.327,82.362,82.305,82.327,777200005.0
2005-03-03 18:54:00,82.348,82.39,82.333,82.379,898100002.0
2005-03-03 18:55:00,82.355,82.397,82.347,82.375,1147599990.0
2005-03-03 18:56:00,82.379,82.399,82.361,82.365,626100000.0
2005-03-03 18:57:00,82.37,82.386,82.334,82.368,551699999.0
2005-03-03 18:58:00,82.355,82.401,82.355,82.366,1261600001.0
2005-03-03 18:59:00,82.4,82.41,82.374,82.395,828399994.0
2005-03-03 19:00:00,82.407,82.419,82.386,82.397,763100000.0
2005-03-03 19:01:00,82.428,82.451,82.418,82.421,606200002.0
2005-03-03 19:02:00,82.422,82.456,82.408,82.444,263599996.0
2005-03-03 19:03:00,82.415,82.433,82.376,82.388,866299994.0
2005-03-03 19:04:00,82.367,82.402,82.362,82.388,727199996.0
2005-03-03 19:05:00,82.383,82.399,82.369,82.389,468299995.0
2005-03-03 19:06:00,82.389,82.403,82.341,82.359,508900001.0
2005-03-03 19:07:00,82.362,82.362,82.329,82.333,1110799999.0
2005-03-03 19:08:00,82.338,82.356,82.302,82.302,969700001.0
2005-03-03 19:09:00,82.29,82.334,82.286,82.323,631599996.0
2005-03-03 19:10:00,82.296,82.329,82.282,82.302,697199998.0
2005-03-03 19:11:00,82.284,82.311,82.283,82.295,145499999.0
2005-03-03 19:12:00,82.277,82.311,82.271,82.295,460700000.0
2005-03-03 19:13:00,82.252,82.291,82.252,82.289,411900000.0
2005-03-03 19:14:00,82.301,82.353,82.292,82.314,593100001.0
2005-03-03 19:15:00,82.333,82.377,82.333,82.36,901099994.0
2005-03-03 19:16:00,82.346,82.366,82.323,82.335,359399998.0
2005-03-03 19:17:00,82.314,82.346,82.234,82.331,624300001.0
2005-03-03 19:18:00,82.337,82.342,82.291,82.308,422699997.0
2005-03-03 19:19:00,82.299,82.32,82.289,82.313,636599993.0
2005-03-03 19:20:00,82.292,82.31,82.276,82.287,293099999.0
2005-03-03 19:21:00,82.305,82.312,82.268,82.292,351800006.0
2005-03-03 19:22:00,82.321,82.343,82.271,82.313,345199999.0
2005-03-03 19:23:00,82.33,82.343,82.268,82.332,1512100000.0
2005-03-03 19:24:00,82.335,82.356,82.319,82.343,613899999.0
2005-03-03 19:25:00,82.36,82.36,82.309,82.309,1156299996.0
2005-03-03 19:26:00,82.34,82.348,82.303,82.303,1124099995.0
2005-03-03 19:27:00,82.321,82.351,82.315,82.351,1070600001.0
2005-03-03 19:28:00,82.307,82.333,82.305,82.333,709500008.0
2005-03-03 19:29:00,82.339,82.341,82.279,82.308,727599992.0
2005-03-03 19:30:00,82.286,82.333,82.281,82.303,969799999.0
2005-03-03 19:31:00,82.314,82.331,82.298,82.312,547799999.0
2005-03-03 19:32:00,82.31,82.323,82.294,82.314,688199997.0
2005-03-03 19:33:00,82.308,82.356,82.308,82.35,661500003.0
2005-03-03 19:34:00,82.338,82.362,82.326,82.33,745700002.0
2005-03-03 19:35:00,82.352,82.371,82.334,82.334,848599994.0
2005-03-03 19:36:00,82.339,82.356,82.323,82.327,543499998.0
2005-03-03 19:37:00,82.364,82.364,82.329,82.332,253200000.0
2005-03-03 19:38:00,82.337,82.344,82.273,82.282,1103999991.0
2005-03-03 19:39:00,82.283,82.305,82.26,82.278,876899999.0
2005-03-03 19:40:00,82.272,82.29,82.253,82.271,613899997.0
2005-03-03 19:41:00,82.265,82.313,82.225,82.259,842599993.0
2005-03-03 19:42:00,82.255,82.285,82.248,82.268,475299999.0
2005-03-03 19:43:00,82.268,82.279,82.225,82.228,322000000.0
2005-03-03 19:44:00,82.243,82.258,82.229,82.229,433100000.0
2005-03-03 19:45:00,82.235,82.272,82.22,82.257,430799997.0
2005-03-03 19:46:00,82.266,82.276,82.236,82.236,392099998.0
2005-03-03 19:47:00,82.219,82.257,82.219,82.257,280599999.0
2005-03-03 19:48:00,82.254,82.267,82.213,82.245,791400001.0
2005-03-03 19:49:00,82.222,82.245,82.193,82.205,637999995.0
2005-03-03 19:50:00,82.225,82.258,82.225,82.243,539099999.0
2005-03-03 19:51:00,82.229,82.261,82.229,82.245,250099999.0
2005-03-03 19:52:00,82.234,82.248,82.184,82.215,538899996.0
2005-03-03 19:53:00,82.233,82.233,82.197,82.197,641100000.0
2005-03-03 19:54:00,82.206,82.223,82.19,82.21,1054600000.0
2005-03-03 19:55:00,82.2,82.223,82.192,82.218,376300003.0
2005-03-03 19:56:00,82.184,82.228,82.184,82.228,328099998.0
2005-03-03 19:57:00,82.227,82.232,82.198,82.212,508800001.0
2005-03-03 19:58:00,82.235,82.246,82.217,82.222,746799993.0
2005-03-03 19:59:00,82.231,82.239,82.204,82.206,669499999.0
2005-03-03 20:00:00,82.221,82.239,82.204,82.21,284400001.0
2005-03-03 20:01:00,82.232,82.232,82.189,82.189,479899997.0
2005-03-03 20:02:00,82.2,82.215,82.167,82.187,580899999.0
2005-03-03 20:03:00,82.189,82.224,82.189,82.222,256200001.0
2005-03-03 20:04:00,82.215,82.229,82.167,82.223,288300002.0
2005-03-03 20:05:00,82.242,82.242,82.192,82.209,672799997.0
2005-03-03 20:06:00,82.192,82.232,82.18,82.195,756999999.0
2005-03-03 20:07:00,82.22,82.225,82.183,82.21,721299997.0
2005-03-03 20:08:00,82.229,82.252,82.212,82.236,528900001.0
2005-03-03 20:09:00,82.228,82.248,82.213,82.216,540300002.0
2005-03-03 20:10:00,82.239,82.274,82.239,82.249,908400001.0
2005-03-03 20:11:00,82.27,82.287,82.248,82.26,787700000.0
2005-03-03 20:12:00,82.29,82.31,82.272,82.277,1377000006.0
2005-03-03 20:13:00,82.295,82.323,82.279,82.322,636900003.0
2005-03-03 20:14:00,82.315,82.333,82.275,82.331,440699999.0
2005-03-03 20:15:00,82.337,82.349,82.316,82.342,771799999.0
2005-03-03 20:16:00,82.354,82.4,82.352,82.38,667699994.0
2005-03-03 20:17:00,82.376,82.395,82.357,82.381,329000005.0
2005-03-03 20:18:00,82.4,82.414,82.388,82.395,195999999.0
2005-03-03 20:19:00,82.391,82.413,82.368,82.38,280700002.0
2005-03-03 20:20:00,82.356,82.402,82.356,82.39,644799999.0
2005-03-03 20:21:00,82.371,82.421,82.357,82.4,540699996.0
2005-03-03 20:22:00,82.366,82.383,82.331,82.362,763399998.0
2005-03-03 20:23:00,82.355,82.38,82.343,82.359,605399998.0
2005-03-03 20:24:00,82.349,82.406,82.349,82.398,402499999.0
2005-03-03 20:25:00,82.365,82.383,82.339,82.339,736900001.0
2005-03-03 20:26:00,82.366,82.366,82.324,82.325,529799997.0
2005-03-03 20:27:00,82.353,82.358,82.323,82.331,478799999.0
2005-03-03 20:28:00,82.345,82.356,82.325,82.33,998000000.0
2005-03-03 20:29:00,82.343,82.368,82.326,82.343,1467299997.0
2005-03-03 20:30:00,82.318,82.387,82.318,82.385,1680699995.0
2005-03-03 20:31:00,82.385,82.401,82.357,82.38,1028399989.0
2005-03-03 20:32:00,82.358,82.373,82.337,82.343,1225600000.0
2005-03-03 20:33:00,82.359,82.384,82.353,82.377,543699997.0
2005-03-03 20:34:00,82.38,82.409,82.357,82.357,387199997.0
2005-03-03 20:35:00,82.382,82.398,82.362,82.362,468300002.0
2005-03-03 20:36:00,82.368,82.399,82.349,82.377,541599997.0
2005-03-03 20:37:00,82.358,82.397,82.355,82.382,547199999.0
2005-03-03 20:38:00,82.362,82.387,82.348,82.358,1008599998.0
2005-03-03 20:39:00,82.349,82.375,82.342,82.362,671699995.0
2005-03-03 20:40:00,82.367,82.381,82.337,82.337,1439400000.0
2005-03-03 20:41:00,82.333,82.362,82.32,82.32,1096100000.0
2005-03-03 20:42:00,82.327,82.347,82.301,82.329,1029099997.0
2005-03-03 20:43:00,82.32,82.363,82.32,82.363,1089900002.0
2005-03-03 20:44:00,82.359,82.391,82.358,82.383,715700003.0
2005-03-03 20:45:00,82.388,82.398,82.346,82.369,657599993.0
2005-03-03 20:46:00,82.378,82.385,82.346,82.346,587799996.0
2005-03-03 20:47:00,82.387,82.402,82.355,82.365,1074599996.0
2005-03-03 20:48:00,82.352,82.383,82.335,82.381,813699999.0
2005-03-03 20:49:00,82.385,82.399,82.359,82.372,591399992.0
2005-03-03 20:50:00,82.391,82.4,82.358,82.377,1043900006.0
2005-03-03 20:51:00,82.355,82.391,82.353,82.383,627700002.0
2005-03-03 20:52:00,82.333,82.399,82.333,82.399,316099996.0
2005-03-03 20:53:00,82.401,82.401,82.355,82.355,1184299999.0
2005-03-03 20:54:00,82.376,82.397,82.356,82.375,570200000.0
2005-03-03 20:55:00,82.376,82.407,82.375,82.399,1282999996.0
2005-03-03 20:56:00,82.36,82.393,82.36,82.383,913399999.0
2005-03-03 20:57:00,82.372,82.411,82.347,82.375,666700002.0
2005-03-03 20:58:00,82.397,82.406,82.374,82.376,1177100000.0
2005-03-03 20:59:00,82.384,82.404,82.342,82.382,1190299998.0
2005-03-03 21:00:00,82.389,82.406,82.376,82.4,1336699995.0
2005-03-03 21:01:00,82.385,82.406,82.368,82.406,930599999.0
2005-03-03 21:02:00,82.392,82.416,82.371,82.381,490900005.0
2005-03-03 21:03:00,82.361,82.406,82.361,82.396,341399997.0
2005-03-03 21:04:00,82.386,82.413,82.373,82.395,408200002.0
2005-03-03 21:05:00,82.367,82.434,82.367,82.422,867100000.0
2005-03-03 21:06:00,82.407,82.429,82.379,82.41,648500000.0
2005-03-03 21:07:00,82.422,82.435,82.382,82.382,691499999.0
2005-03-03 21:08:00,82.38,82.399,82.352,82.397,814099997.0
2005-03-03 21:09:00,82.408,82.408,82.371,82.384,174700000.0
2005-03-03 21:10:00,82.405,82.429,82.369,82.405,763499998.0
2005-03-03 21:11:00,82.411,82.422,82.377,82.383,668700004.0
2005-03-03 21:12:00,82.388,82.403,82.375,82.382,291600000.0
2005-03-03 21:13:00,82.412,82.412,82.376,82.397,357399997.0
2005-03-03 21:14:00,82.375,82.409,82.375,82.402,645799998.0
2005-03-03 21:15:00,82.389,82.415,82.373,82.415,991499989.0
2005-03-03 21:16:00,82.402,82.413,82.375,82.375,881799998.0
2005-03-03 21:17:00,82.407,82.407,82.354,82.363,859300002.0
2005-03-03 21:18:00,82.374,82.4,82.366,82.382,624400000.0
2005-03-03 21:19:00,82.353,82.378,82.347,82.368,698300001.0
2005-03-03 21:20:00,82.406,82.406,82.375,82.384,1527300001.0
2005-03-03 21:21:00,82.383,82.408,82.376,82.404,917699997.0
2005-03-03 21:22:00,82.397,82.412,82.377,82.377,914900001.0
2005-03-03 21:23:00,82.391,82.411,82.369,82.409,730700003.0
2005-03-03 21:24:00,82.392,82.419,82.382,82.388,785399995.0
2005-03-03 21:25:00,82.411,82.417,82.38,82.413,1017599994.0
2005-03-03 21:26:00,82.387,82.42,82.373,82.389,340499999.0
2005-03-03 21:27:00,82.407,82.423,82.38,82.39,424099997.0
2005-03-03 21:28:00,82.376,82.409,82.366,82.409,373500002.0
2005-03-03 21:29:00,82.378,82.414,82.365,82.414,564600002.0
2005-03-03 21:30:00,82.398,82.417,82.389,82.39,293999999.0
2005-03-03 21:31:00,82.407,82.435,82.386,82.418,255900003.0
2005-03-03 21:32:00,82.402,82.41,82.378,82.404,386499996.0
2005-03-03 21:33:00,82.391,82.409,82.379,82.391,553999994.0
2005-03-03 21:34:00,82.389,82.398,82.368,82.386,213500002.0
2005-03-03 21:35:00,82.383,82.402,82.375,82.388,452299996.0
2005-03-03 21:36:00,82.378,82.408,82.364,82.404,554799999.0
2005-03-03 21:37:00,82.399,82.414,82.377,82.389,652699995.0
2005-03-03 21:38:00,82.377,82.408,82.377,82.401,190100005.0
2005-03-03 21:39:00,82.371,82.412,82.359,82.377,285400001.0
2005-03-03 21:40:00,82.369,82.394,82.343,82.358,448099999.0
2005-03-03 21:41:00,82.379,82.412,82.377,82.387,375899997.0
2005-03-03 21:42:00,82.377,82.405,82.36,82.405,287800002.0
2005-03-03 21:43:00,82.396,82.41,82.385,82.39,328299999.0
2005-03-03 21:44:00,82.365,82.42,82.365,82.41,964100001.0
2005-03-03 21:45:00,82.402,82.42,82.389,82.398,401099999.0
2005-03-03 21:46:00,82.395,82.423,82.395,82.407,231400003.0
2005-03-03 21:47:00,82.401,82.432,82.394,82.418,527300001.0
2005-03-03 21:48:00,82.404,82.416,82.371,82.411,746899999.0
2005-03-03 21:49:00,82.397,82.431,82.394,82.42,225600002.0
2005-03-03 21:50:00,82.412,82.439,82.409,82.427,175299999.0
2005-03-03 21:51:00,82.413,82.429,82.398,82.401,362600009.0
2005-03-03 21:52:00,82.394,82.428,82.394,82.396,144600002.0
2005-03-03 21:53:00,82.398,82.42,82.374,82.404,645200000.0
2005-03-03 21:54:00,82.385,82.424,82.369,82.407,266300002.0
2005-03-03 21:55:00,82.372,82.424,82.372,82.424,343499999.0
2005-03-03 21:56:00,82.41,82.428,82.38,82.404,296999999.0
2005-03-03 21:57:00,82.435,82.441,82.4,82.425,230099996.0
2005-03-03 21:58:00,82.42,82.44,82.403,82.423,235399997.0
2005-03-03 21:59:00,82.407,82.427,82.356,82.385,484300003.0
2005-03-03 22:00:00,82.376,82.391,82.347,82.364,596900000.0
2005-03-03 22:01:00,82.348,82.369,82.332,82.351,752800004.0
2005-03-03 22:02:00,82.353,82.364,82.322,82.347,737099996.0
2005-03-03 22:03:00,82.332,82.366,82.321,82.341,440999999.0
2005-03-03 22:04:00,82.349,82.367,82.324,82.353,663699994.0
2005-03-03 22:05:00,82.36,82.366,82.337,82.351,202100004.0
2005-03-03 22:06:00,82.331,82.349,82.323,82.342,157400003.0
2005-03-03 22:07:00,82.315,82.345,82.307,82.326,305799998.0
2005-03-03 22:08:00,82.32,82.353,82.314,82.33,143899997.0
2005-03-03 22:09:00,82.348,82.35,82.318,82.318,299400005.0
2005-03-03 22:10:00,82.362,82.362,82.314,82.316,255299998.0
2005-03-03 22:11:00,82.296,82.332,82.296,82.31,503300002.0
2005-03-03 22:12:00,82.301,82.316,82.28,82.291,407799998.0
2005-03-03 22:13:00,82.312,82.363,82.289,82.313,417700000.0
2005-03-03 22:14:00,82.305,82.35,82.305,82.331,263299999.0
2005-03-03 22:15:00,82.33,82.369,82.314,82.352,190300000.0
2005-03-03 22:16:00,82.36,82.377,82.328,82.355,478300003.0
2005-03-03 22:17:00,82.361,82.369,82.334,82.334,179900001.0
2005-03-03 22:18:00,82.33,82.356,82.319,82.335,412599999.0
2005-03-03 22:19:00,82.344,82.353,82.323,82.336,367399997.0
2005-03-03 22:20:00,82.349,82.371,82.339,82.368,360000002.0
2005-03-03 22:21:00,82.343,82.371,82.343,82.371,211499999.0
2005-03-03 22:22:00,82.362,82.379,82.347,82.356,350499995.0
2005-03-03 22:23:00,82.338,82.37,82.338,82.352,580400000.0
2005-03-03 22:24:00,82.363,82.398,82.352,82.393,340500000.0
2005-03-03 22:25:00,82.374,82.396,82.364,82.374,237700001.0
2005-03-03 22:26:00,82.37,82.388,82.36,82.376,146899999.0
2005-03-03 22:27:00,82.379,82.401,82.353,82.382,692900002.0
2005-03-03 22:28:00,82.376,82.406,82.362,82.406,379700000.0
2005-03-03 22:29:00,82.377,82.401,82.367,82.373,276599999.0
2005-03-03 22:30:00,82.367,82.38,82.347,82.362,139400000.0
2005-03-03 22:31:00,82.377,82.38,82.331,82.34,459099999.0
2005-03-03 22:32:00,82.36,82.388,82.35,82.354,347000001.0
2005-03-03 22:33:00,82.35,82.391,82.332,82.353,653999999.0
2005-03-03 22:34:00,82.347,82.382,82.347,82.382,530700002.0
2005-03-03 22:35:00,82.374,82.385,82.356,82.367,279899999.0
2005-03-03 22:36:00,82.346,82.388,82.346,82.374,385399999.0
2005-03-03 22:37:00,82.358,82.373,82.338,82.358,180200001.0
2005-03-03 22:38:00,82.365,82.365,82.326,82.35,200900002.0
2005-03-03 22:39:00,82.36,82.369,82.31,82.31,263599999.0
2005-03-03 22:40:00,82.306,82.347,82.305,82.34,228700001.0
2005-03-03 22:41:00,82.319,82.36,82.316,82.36,239500000.0
2005-03-03 22:42:00,82.352,82.37,82.33,82.358,185600001.0
2005-03-03 22:43:00,82.355,82.365,82.323,82.35,307399999.0
2005-03-03 22:44:00,82.329,82.35,82.306,82.316,468300001.0
2005-03-03 22:45:00,82.349,82.363,82.319,82.341,579199998.0
2005-03-03 22:46:00,82.349,82.375,82.316,82.316,252099996.0
2005-03-03 22:47:00,82.367,82.398,82.366,82.396,291700001.0
2005-03-03 22:48:00,82.375,82.379,82.337,82.342,382799996.0
2005-03-03 22:49:00,82.335,82.366,82.319,82.353,191699996.0
2005-03-03 22:50:00,82.384,82.384,82.349,82.362,267300001.0
2005-03-03 22:51:00,82.357,82.368,82.319,82.343,211100001.0
2005-03-03 22:52:00,82.308,82.359,82.307,82.359,171500001.0
2005-03-03 22:53:00,82.365,82.365,82.313,82.332,547300004.0
2005-03-03 22:54:00,82.316,82.348,82.296,82.345,341899997.0
2005-03-03 22:55:00,82.358,82.363,82.327,82.354,374599994.0
2005-03-03 22:56:00,82.345,82.365,82.328,82.344,188700002.0
2005-03-03 22:57:00,82.35,82.372,82.334,82.351,256700000.0
2005-03-03 22:58:00,82.349,82.372,82.317,82.353,110400000.0
2005-03-03 22:59:00,82.357,82.375,82.275,82.277,445300003.0
2005-03-03 23:00:00,82.36,82.375,82.327,82.367,252600005.0
2005-03-03 23:01:00,82.342,82.38,82.291,82.35,174400001.0
2005-03-03 23:02:00,82.335,82.378,82.329,82.378,211400002.0
2005-03-03 23:03:00,82.37,82.388,82.344,82.361,196699999.0
2005-03-03 23:04:00,82.351,82.369,82.337,82.365,188099997.0
2005-03-03 23:05:00,82.352,82.383,82.352,82.383,167000000.0
2005-03-03 23:06:00,82.341,82.38,82.341,82.346,323700001.0
2005-03-03 23:07:00,82.342,82.377,82.33,82.377,197500000.0
2005-03-03 23:08:00,82.34,82.373,82.34,82.349,209699999.0
2005-03-03 23:09:00,82.33,82.354,82.327,82.354,167100000.0
2005-03-03 23:10:00,82.34,82.37,82.324,82.346,264400000.0
2005-03-03 23:11:00,82.35,82.358,82.323,82.332,159299999.0
2005-03-03 23:12:00,82.333,82.365,82.328,82.353,273099999.0
2005-03-03 23:13:00,82.356,82.375,82.347,82.354,205000003.0
2005-03-03 23:14:00,82.35,82.392,82.35,82.38,226199999.0
2005-03-03 23:15:00,82.382,82.403,82.352,82.364,221699998.0
2005-03-03 23:16:00,82.388,82.399,82.371,82.373,202299998.0
2005-03-03 23:17:00,82.371,82.397,82.353,82.369,217400003.0
2005-03-03 23:18:00,82.385,82.403,82.373,82.376,212499996.0
2005-03-03 23:19:00,82.371,82.393,82.349,82.376,72700000.0
2005-03-03 23:20:00,82.366,82.396,82.358,82.375,297400001.0
2005-03-03 23:21:00,82.357,82.379,82.355,82.379,105300001.0
2005-03-03 23:22:00,82.364,82.377,82.343,82.36,180500003.0
2005-03-03 23:23:00,82.382,82.383,82.345,82.345,172199999.0
2005-03-03 23:24:00,82.338,82.377,82.326,82.364,118799999.0
2005-03-03 23:25:00,82.35,82.379,82.343,82.357,180800000.0
2005-03-03 23:26:00,82.341,82.367,82.312,82.33,65600000.0
2005-03-03 23:27:00,82.373,82.376,82.344,82.361,178900001.0
2005-03-03 23:28:00,82.379,82.38,82.356,82.38,263099997.0
2005-03-03 23:29:00,82.354,82.374,82.34,82.35,190799997.0
2005-03-03 23:30:00,82.36,82.389,82.36,82.387,169900000.0
2005-03-03 23:31:00,82.363,82.402,82.363,82.396,252999999.0
2005-03-03 23:32:00,82.368,82.405,82.368,82.388,190800001.0
2005-03-03 23:33:00,82.387,82.418,82.384,82.418,201499999.0
2005-03-03 23:34:00,82.377,82.414,82.372,82.388,330599996.0
2005-03-03 23:35:00,82.406,82.406,82.372,82.383,237299999.0
2005-03-03 23:36:00,82.392,82.402,82.366,82.366,238699999.0
2005-03-03 23:37:00,82.369,82.382,82.346,82.38,186999999.0
2005-03-03 23:38:00,82.347,82.389,82.347,82.379,194199998.0
2005-03-03 23:39:00,82.376,82.376,82.281,82.346,176100003.0
2005-03-03 23:40:00,82.383,82.432,82.368,82.414,145100001.0
2005-03-03 23:41:00,82.407,82.423,82.395,82.413,233900000.0
2005-03-03 23:42:00,82.404,82.431,82.395,82.409,257500000.0
2005-03-03 23:43:00,82.412,82.43,82.393,82.415,152099996.0
2005-03-03 23:44:00,82.425,82.441,82.402,82.413,120300000.0
2005-03-03 23:45:00,82.418,82.449,82.415,82.448,312999999.0
2005-03-03 23:46:00,82.437,82.451,82.42,82.424,252799999.0
2005-03-03 23:47:00,82.428,82.436,82.408,82.417,101000001.0
2005-03-03 23:48:00,82.408,82.43,82.408,82.419,224100000.0
2005-03-03 23:49:00,82.417,82.417,82.393,82.399,227400000.0
2005-03-03 23:50:00,82.425,82.43,82.396,82.412,173499999.0
2005-03-03 23:51:00,82.384,82.429,82.384,82.429,205700003.0
2005-03-03 23:52:00,82.434,82.434,82.396,82.409,180300000.0
2005-03-03 23:53:00,82.4,82.436,82.382,82.425,220999997.0
2005-03-03 23:54:00,82.4,82.425,82.398,82.425,107899999.0
2005-03-03 23:55:00,82.402,82.429,82.391,82.429,245300001.0
2005-03-03 23:56:00,82.386,82.413,82.378,82.399,183400000.0
2005-03-03 23:57:00,82.375,82.406,82.375,82.383,97900001.0
2005-03-03 23:58:00,82.396,82.411,82.375,82.375,180400004.0
2005-03-03 23:59:00,82.393,82.409,82.382,82.385,155199999.0
2005-03-04 00:00:00,82.411,82.411,82.378,82.408,131000002.0
2005-03-04 00:01:00,82.396,82.403,82.36,82.388,327299997.0
2005-03-04 00:02:00,82.399,82.416,82.391,82.412,142300001.0
2005-03-04 00:03:00,82.369,82.413,82.366,82.413,193500002.0
2005-03-04 00:04:00,82.38,82.402,82.357,82.393,215200002.0
2005-03-04 00:05:00,82.371,82.388,82.355,82.374,129600000.0
2005-03-04 00:06:00,82.366,82.403,82.353,82.403,139900001.0
2005-03-04 00:07:00,82.38,82.38,82.343,82.359,189599999.0
2005-03-04 00:08:00,82.396,82.398,82.376,82.378,174000000.0
2005-03-04 00:09:00,82.386,82.407,82.358,82.407,168999997.0
2005-03-04 00:10:00,82.381,82.407,82.36,82.395,212500000.0
2005-03-04 00:11:00,82.419,82.423,82.376,82.376,181999998.0
2005-03-04 00:12:00,82.385,82.411,82.377,82.388,122400001.0
2005-03-04 00:13:00,82.406,82.424,82.395,82.407,282800002.0
2005-03-04 00:14:00,82.392,82.426,82.385,82.425,247400002.0
2005-03-04 00:15:00,82.373,82.429,82.373,82.429,101699998.0
2005-03-04 00:16:00,82.427,82.427,82.395,82.395,182900001.0
2005-03-04 00:17:00,82.423,82.443,82.379,82.387,136600001.0
2005-03-04 00:18:00,82.372,82.389,82.345,82.385,278900004.0
2005-03-04 00:19:00,82.364,82.386,82.351,82.359,233600001.0
2005-03-04 00:20:00,82.38,82.384,82.358,82.36,220100002.0
2005-03-04 00:21:00,82.369,82.398,82.35,82.355,119800000.0
2005-03-04 00:22:00,82.372,82.388,82.35,82.368,227800001.0
2005-03-04 00:23:00,82.392,82.401,82.372,82.382,252299997.0
2005-03-04 00:24:00,82.355,82.355,82.319,82.319,260500000.0
2005-03-04 00:25:00,82.34,82.368,82.328,82.362,147300000.0
2005-03-04 00:26:00,82.336,82.372,82.336,82.365,185699998.0
2005-03-04 00:27:00,82.371,82.371,82.341,82.347,108700000.0
2005-03-04 00:28:00,82.334,82.355,82.315,82.331,325699996.0
2005-03-04 00:29:00,82.349,82.349,82.323,82.334,138399999.0
2005-03-04 00:30:00,82.298,82.343,82.295,82.318,160699999.0
2005-03-04 00:31:00,82.328,82.351,82.328,82.347,133300000.0
2005-03-04 00:32:00,82.322,82.355,82.321,82.351,142399997.0
2005-03-04 00:33:00,82.33,82.342,82.316,82.321,173700000.0
2005-03-04 00:34:00,82.319,82.345,82.307,82.307,196900003.0
2005-03-04 00:35:00,82.332,82.357,82.32,82.334,226400002.0
2005-03-04 00:36:00,82.319,82.354,82.319,82.34,255600000.0
2005-03-04 00:37:00,82.332,82.332,82.301,82.301,167200000.0
2005-03-04 00:38:00,82.326,82.343,82.297,82.297,233599998.0
2005-03-04 00:39:00,82.329,82.34,82.311,82.32,199700000.0
2005-03-04 00:40:00,82.343,82.359,82.324,82.324,168300000.0
2005-03-04 00:41:00,82.349,82.356,82.325,82.325,212099997.0
2005-03-04 00:42:00,82.317,82.365,82.317,82.35,249300001.0
2005-03-04 00:43:00,82.368,82.376,82.325,82.346,206400006.0
2005-03-04 00:44:00,82.346,82.375,82.345,82.358,266900000.0
2005-03-04 00:45:00,82.356,82.358,82.322,82.339,129000001.0
2005-03-04 00:46:00,82.317,82.335,82.308,82.322,68900000.0
2005-03-04 00:47:00,82.325,82.335,82.303,82.332,149400000.0
2005-03-04 00:48:00,82.318,82.34,82.311,82.33,240399999.0
2005-03-04 00:49:00,82.339,82.339,82.28,82.284,153500000.0
2005-03-04 00:50:00,82.293,82.293,82.253,82.253,150400000.0
2005-03-04 00:51:00,82.233,82.266,82.216,82.239,355799996.0
2005-03-04 00:52:00,82.242,82.253,82.22,82.222,105900001.0
2005-03-04 00:53:00,82.206,82.239,82.205,82.235,160399998.0
2005-03-04 00:54:00,82.228,82.245,82.21,82.223,159699998.0
2005-03-04 00:55:00,82.233,82.262,82.23,82.262,341400001.0
2005-03-04 00:56:00,82.243,82.258,82.223,82.235,183099997.0
2005-03-04 00:57:00,82.244,82.261,82.232,82.234,246399998.0
2005-03-04 00:58:00,82.228,82.246,82.22,82.23,124700000.0
2005-03-04 00:59:00,82.229,82.244,82.198,82.21,175200003.0
2005-03-04 01:00:00,82.211,82.248,82.204,82.214,296200000.0
2005-03-04 01:01:00,82.197,82.235,82.195,82.235,114300002.0
2005-03-04 01:02:00,82.233,82.253,82.216,82.243,178599998.0
2005-03-04 01:03:00,82.207,82.238,82.201,82.215,199000000.0
2005-03-04 01:04:00,82.214,82.244,82.202,82.23,207300001.0
2005-03-04 01:05:00,82.222,82.24,82.214,82.238,106900000.0
2005-03-04 01:06:00,82.225,82.238,82.201,82.223,198899998.0
2005-03-04 01:07:00,82.224,82.248,82.223,82.244,127699998.0
2005-03-04 01:08:00,82.239,82.244,82.212,82.22,237899995.0
2005-03-04 01:09:00,82.227,82.247,82.217,82.247,281800000.0
2005-03-04 01:10:00,82.218,82.244,82.218,82.241,141999999.0
2005-03-04 01:11:00,82.222,82.269,82.222,82.266,177800001.0
2005-03-04 01:12:00,82.29,82.31,82.273,82.29,180700000.0
2005-03-04 01:13:00,82.3,82.32,82.299,82.32,285900001.0
2005-03-04 01:14:00,82.3,82.336,82.3,82.316,179399998.0
2005-03-04 01:15:00,82.289,82.31,82.282,82.299,115799998.0
2005-03-04 01:16:00,82.284,82.287,82.247,82.265,125299998.0
2005-03-04 01:17:00,82.266,82.281,82.251,82.265,210199998.0
2005-03-04 01:18:00,82.236,82.27,82.221,82.244,106300000.0
2005-03-04 01:19:00,82.275,82.292,82.252,82.283,203400001.0
2005-03-04 01:20:00,82.245,82.27,82.24,82.253,195199998.0
2005-03-04 01:21:00,82.253,82.279,82.244,82.252,196600001.0
2005-03-04 01:22:00,82.251,82.28,82.24,82.252,153899999.0
2005-03-04 01:23:00,82.25,82.278,82.223,82.234,151999998.0
2005-03-04 01:24:00,82.223,82.259,82.216,82.24,220099999.0
2005-03-04 01:25:00,82.24,82.27,82.229,82.238,235700003.0
2005-03-04 01:26:00,82.234,82.271,82.234,82.27,187500000.0
2005-03-04 01:27:00,82.272,82.289,82.247,82.262,132299998.0
2005-03-04 01:28:00,82.256,82.28,82.245,82.247,137300000.0
2005-03-04 01:29:00,82.251,82.27,82.232,82.246,119299999.0
2005-03-04 01:30:00,82.219,82.27,82.212,82.233,207299999.0
2005-03-04 01:31:00,82.226,82.259,82.207,82.259,336400000.0
2005-03-04 01:32:00,82.243,82.274,82.231,82.243,184300001.0
2005-03-04 01:33:00,82.256,82.3,82.239,82.3,167099998.0
2005-03-04 01:34:00,82.245,82.293,82.22,82.274,171000000.0
2005-03-04 01:35:00,82.275,82.28,82.257,82.257,147899999.0
2005-03-04 01:36:00,82.274,82.292,82.251,82.268,225200001.0
2005-03-04 01:37:00,82.261,82.29,82.261,82.282,184400000.0
2005-03-04 01:38:00,82.255,82.268,82.234,82.234,172800002.0
2005-03-04 01:39:00,82.228,82.266,82.228,82.248,245199999.0
2005-03-04 01:40:00,82.275,82.293,82.26,82.266,302199998.0
2005-03-04 01:41:00,82.277,82.292,82.264,82.288,154200001.0
2005-03-04 01:42:00,82.272,82.281,82.254,82.258,106400001.0
2005-03-04 01:43:00,82.266,82.301,82.245,82.285,241299998.0
2005-03-04 01:44:00,82.255,82.297,82.253,82.288,241100001.0
2005-03-04 01:45:00,82.277,82.285,82.251,82.251,185399998.0
2005-03-04 01:46:00,82.242,82.289,82.236,82.269,167000001.0
2005-03-04 01:47:00,82.283,82.283,82.249,82.26,259600000.0
2005-03-04 01:48:00,82.267,82.279,82.242,82.259,213100003.0
2005-03-04 01:49:00,82.279,82.31,82.276,82.296,268000000.0
2005-03-04 01:50:00,82.284,82.333,82.275,82.333,115000002.0
2005-03-04 01:51:00,82.319,82.337,82.293,82.306,230000000.0
2005-03-04 01:52:00,82.32,82.326,82.289,82.295,234099998.0
2005-03-04 01:53:00,82.288,82.302,82.275,82.283,247800001.0
2005-03-04 01:54:00,82.285,82.304,82.263,82.28,115200000.0
2005-03-04 01:55:00,82.286,82.314,82.285,82.314,106500000.0
2005-03-04 01:56:00,82.287,82.317,82.27,82.283,172799998.0
2005-03-04 01:57:00,82.306,82.328,82.298,82.298,263500004.0
2005-03-04 01:58:00,82.302,82.321,82.283,82.292,102200003.0
2005-03-04 01:59:00,82.266,82.31,82.256,82.31,247300000.0
2005-03-04 02:00:00,82.302,82.347,82.285,82.3,232599999.0
2005-03-04 02:01:00,82.311,82.318,82.278,82.287,140100000.0
2005-03-04 02:02:00,82.303,82.303,82.265,82.265,162899996.0
2005-03-04 02:03:00,82.281,82.337,82.281,82.301,207900002.0
2005-03-04 02:04:00,82.29,82.297,82.241,82.255,269799999.0
2005-03-04 02:05:00,82.278,82.304,82.254,82.298,158199998.0
2005-03-04 02:06:00,82.302,82.311,82.281,82.291,228300002.0
2005-03-04 02:07:00,82.285,82.285,82.254,82.256,229399997.0
2005-03-04 02:08:00,82.28,82.285,82.254,82.257,196100000.0
2005-03-04 02:09:00,82.288,82.315,82.277,82.293,149000000.0
2005-03-04 02:10:00,82.284,82.308,82.281,82.298,192200000.0
2005-03-04 02:11:00,82.288,82.317,82.278,82.289,260200001.0
2005-03-04 02:12:00,82.285,82.32,82.275,82.286,235700000.0
2005-03-04 02:13:00,82.28,82.318,82.264,82.294,129900000.0
2005-03-04 02:14:00,82.283,82.321,82.277,82.321,221899997.0
2005-03-04 02:15:00,82.255,82.295,82.25,82.268,277400000.0
2005-03-04 02:16:00,82.315,82.331,82.286,82.286,196700000.0
2005-03-04 02:17:00,82.293,82.322,82.285,82.295,327199996.0
2005-03-04 02:18:00,82.286,82.332,82.286,82.329,194799998.0
2005-03-04 02:19:00,82.328,82.328,82.283,82.285,253699999.0
2005-03-04 02:20:00,82.329,82.342,82.283,82.302,160300000.0
2005-03-04 02:21:00,82.292,82.314,82.281,82.312,235300001.0
2005-03-04 02:22:00,82.275,82.316,82.275,82.289,229200002.0
2005-03-04 02:23:00,82.31,82.31,82.27,82.27,204599999.0
2005-03-04 02:24:00,82.27,82.298,82.256,82.276,192900001.0
2005-03-04 02:25:00,82.259,82.297,82.259,82.297,235600004.0
2005-03-04 02:26:00,82.28,82.283,82.254,82.259,297399998.0
2005-03-04 02:27:00,82.295,82.295,82.256,82.257,251399995.0
2005-03-04 02:28:00,82.279,82.282,82.252,82.272,227700001.0
2005-03-04 02:29:00,82.269,82.269,82.235,82.249,158899998.0
2005-03-04 02:30:00,82.301,82.323,82.292,82.315,179800001.0
2005-03-04 02:31:00,82.307,82.312,82.271,82.271,179900000.0
2005-03-04 02:32:00,82.263,82.294,82.263,82.277,141100000.0
2005-03-04 02:33:00,82.262,82.29,82.252,82.266,272799996.0
2005-03-04 02:34:00,82.248,82.277,82.248,82.277,106500000.0
2005-03-04 02:35:00,82.279,82.318,82.273,82.293,212999998.0
2005-03-04 02:36:00,82.303,82.309,82.272,82.272,204699998.0
2005-03-04 02:37:00,82.29,82.313,82.277,82.28,153399999.0
2005-03-04 02:38:00,82.312,82.319,82.288,82.29,224300000.0
2005-03-04 02:39:00,82.309,82.309,82.254,82.254,203599999.0
2005-03-04 02:40:00,82.266,82.295,82.266,82.293,161199999.0
2005-03-04 02:41:00,82.287,82.302,82.276,82.276,119600001.0
2005-03-04 02:42:00,82.295,82.319,82.287,82.291,194699999.0
2005-03-04 02:43:00,82.301,82.32,82.272,82.311,202599997.0
2005-03-04 02:44:00,82.307,82.332,82.299,82.315,167900002.0
2005-03-04 02:45:00,82.321,82.321,82.291,82.297,234800002.0
2005-03-04 02:46:00,82.317,82.331,82.298,82.302,197300002.0
2005-03-04 02:47:00,82.298,82.323,82.29,82.307,334199998.0
2005-03-04 02:48:00,82.291,82.309,82.274,82.296,257599998.0
2005-03-04 02:49:00,82.3,82.321,82.29,82.298,193500000.0
2005-03-04 02:50:00,82.259,82.296,82.259,82.275,224999996.0
2005-03-04 02:51:00,82.28,82.286,82.259,82.264,185199997.0
2005-03-04 02:52:00,82.281,82.305,82.281,82.303,225700001.0
2005-03-04 02:53:00,82.297,82.322,82.288,82.318,100100000.0
2005-03-04 02:54:00,82.304,82.314,82.263,82.263,155399997.0
2005-03-04 02:55:00,82.277,82.292,82.264,82.274,182800000.0
2005-03-04 02:56:00,82.302,82.304,82.271,82.286,180299996.0
2005-03-04 02:57:00,82.305,82.327,82.28,82.315,283799998.0
2005-03-04 02:58:00,82.296,82.324,82.292,82.308,265300000.0
2005-03-04 02:59:00,82.34,82.346,82.312,82.343,264199998.0
2005-03-04 03:00:00,82.33,82.348,82.313,82.335,269500005.0
2005-03-04 03:01:00,82.341,82.35,82.318,82.32,138900001.0
2005-03-04 03:02:00,82.289,82.349,82.289,82.339,107399999.0
2005-03-04 03:03:00,82.326,82.35,82.322,82.345,166200000.0
2005-03-04 03:04:00,82.331,82.354,82.316,82.338,230000003.0
2005-03-04 03:05:00,82.338,82.355,82.324,82.333,168600001.0
2005-03-04 03:06:00,82.329,82.359,82.329,82.346,362200003.0
2005-03-04 03:07:00,82.351,82.371,82.339,82.351,168300001.0
2005-03-04 03:08:00,82.365,82.365,82.335,82.342,218799997.0
2005-03-04 03:09:00,82.343,82.347,82.32,82.331,267899999.0
2005-03-04 03:10:00,82.33,82.351,82.324,82.34,326000005.0
2005-03-04 03:11:00,82.347,82.354,82.329,82.338,196900000.0
2005-03-04 03:12:00,82.339,82.363,82.312,82.34,173999999.0
2005-03-04 03:13:00,82.33,82.356,82.321,82.334,218099998.0
2005-03-04 03:14:00,82.356,82.361,82.334,82.339,250099997.0
2005-03-04 03:15:00,82.323,82.355,82.32,82.355,181200000.0
2005-03-04 03:16:00,82.332,82.36,82.328,82.36,123899999.0
2005-03-04 03:17:00,82.338,82.369,82.338,82.36,261700000.0
2005-03-04 03:18:00,82.355,82.372,82.349,82.367,113400001.0
2005-03-04 03:19:00,82.366,82.372,82.348,82.353,180099998.0
2005-03-04 03:20:00,82.347,82.367,82.325,82.343,257099998.0
2005-03-04 03:21:00,82.347,82.362,82.305,82.323,191799999.0
2005-03-04 03:22:00,82.341,82.36,82.339,82.339,225100002.0
2005-03-04 03:23:00,82.343,82.358,82.328,82.346,169999999.0
2005-03-04 03:24:00,82.331,82.352,82.298,82.313,169800001.0
2005-03-04 03:25:00,82.34,82.347,82.317,82.317,286099998.0
2005-03-04 03:26:00,82.322,82.345,82.303,82.328,234199998.0
2005-03-04 03:27:00,82.325,82.35,82.306,82.321,196000003.0
2005-03-04 03:28:00,82.329,82.358,82.329,82.338,203300000.0
2005-03-04 03:29:00,82.362,82.369,82.332,82.333,348000001.0
2005-03-04 03:30:00,82.366,82.375,82.345,82.346,184500001.0
2005-03-04 03:31:00,82.369,82.385,82.354,82.368,105800001.0
2005-03-04 03:32:00,82.375,82.393,82.344,82.362,211400001.0
2005-03-04 03:33:00,82.361,82.361,82.325,82.356,283300002.0
2005-03-04 03:34:00,82.338,82.373,82.326,82.373,114200000.0
2005-03-04 03:35:00,82.383,82.392,82.339,82.364,233799995.0
2005-03-04 03:36:00,82.378,82.394,82.365,82.376,196700001.0
2005-03-04 03:37:00,82.416,82.416,82.373,82.395,158300000.0
2005-03-04 03:38:00,82.39,82.419,82.39,82.406,189699997.0
2005-03-04 03:39:00,82.384,82.428,82.384,82.414,273599997.0
2005-03-04 03:40:00,82.394,82.416,82.391,82.409,243599998.0
2005-03-04 03:41:00,82.399,82.425,82.394,82.407,226700000.0
2005-03-04 03:42:00,82.395,82.412,82.379,82.379,109399999.0
2005-03-04 03:43:00,82.397,82.41,82.363,82.363,307999998.0
2005-03-04 03:44:00,82.413,82.42,82.387,82.402,246699997.0
2005-03-04 03:45:00,82.419,82.435,82.413,82.429,191700000.0
2005-03-04 03:46:00,82.411,82.433,82.406,82.433,280199999.0
2005-03-04 03:47:00,82.424,82.435,82.408,82.408,210000001.0
2005-03-04 03:48:00,82.395,82.411,82.38,82.38,171999999.0
2005-03-04 03:49:00,82.367,82.393,82.355,82.383,143799997.0
2005-03-04 03:50:00,82.325,82.401,82.306,82.381,123299997.0
2005-03-04 03:51:00,82.357,82.386,82.343,82.384,130899998.0
2005-03-04 03:52:00,82.381,82.393,82.358,82.373,166299999.0
2005-03-04 03:53:00,82.359,82.39,82.335,82.364,187000003.0
2005-03-04 03:54:00,82.344,82.389,82.344,82.376,130500001.0
2005-03-04 03:55:00,82.367,82.405,82.367,82.405,90299998.0
2005-03-04 03:56:00,82.405,82.422,82.383,82.383,247400000.0
2005-03-04 03:57:00,82.379,82.402,82.37,82.374,171800001.0
2005-03-04 03:58:00,82.356,82.396,82.356,82.393,262600001.0
2005-03-04 03:59:00,82.4,82.4,82.348,82.36,204300002.0
2005-03-04 04:00:00,82.342,82.37,82.324,82.346,255200001.0
2005-03-04 04:01:00,82.37,82.387,82.347,82.367,138800000.0
2005-03-04 04:02:00,82.349,82.382,82.349,82.382,183500001.0
2005-03-04 04:03:00,82.38,82.382,82.355,82.355,96700001.0
2005-03-04 04:04:00,82.354,82.376,82.339,82.347,201800001.0
2005-03-04 04:05:00,82.378,82.383,82.345,82.367,160899998.0
2005-03-04 04:06:00,82.376,82.394,82.357,82.357,154700000.0
2005-03-04 04:07:00,82.39,82.391,82.355,82.374,186399997.0
2005-03-04 04:08:00,82.36,82.384,82.351,82.373,138400000.0
2005-03-04 04:09:00,82.342,82.376,82.342,82.376,149899998.0
2005-03-04 04:10:00,82.377,82.377,82.348,82.359,128200000.0
2005-03-04 04:11:00,82.373,82.392,82.366,82.387,263799997.0
2005-03-04 04:12:00,82.397,82.401,82.378,82.378,160699998.0
2005-03-04 04:13:00,82.399,82.422,82.382,82.396,276500000.0
2005-03-04 04:14:00,82.432,82.434,82.409,82.412,224999999.0
2005-03-04 04:15:00,82.408,82.432,82.4,82.418,219499998.0
2005-03-04 04:16:00,82.407,82.426,82.388,82.426,216499998.0
2005-03-04 04:17:00,82.394,82.43,82.392,82.43,223999997.0
2005-03-04 04:18:00,82.439,82.471,82.434,82.447,123399998.0
2005-03-04 04:19:00,82.485,82.505,82.449,82.449,262299999.0
2005-03-04 04:20:00,82.455,82.463,82.434,82.455,206499996.0
2005-03-04 04:21:00,82.459,82.465,82.418,82.422,169600004.0
2005-03-04 04:22:00,82.441,82.441,82.403,82.404,148099999.0
2005-03-04 04:23:00,82.418,82.429,82.398,82.401,192200000.0
2005-03-04 04:24:00,82.384,82.421,82.384,82.421,174800000.0
2005-03-04 04:25:00,82.42,82.44,82.409,82.427,95199998.0
2005-03-04 04:26:00,82.421,82.44,82.42,82.422,225299996.0
2005-03-04 04:27:00,82.43,82.431,82.398,82.41,86000000.0
2005-03-04 04:28:00,82.444,82.444,82.427,82.431,182300002.0
2005-03-04 04:29:00,82.357,82.405,82.357,82.384,229600000.0
2005-03-04 04:30:00,82.431,82.432,82.406,82.414,261499998.0
2005-03-04 04:31:00,82.44,82.44,82.408,82.408,218499999.0
2005-03-04 04:32:00,82.428,82.428,82.392,82.398,106599998.0
2005-03-04 04:33:00,82.418,82.418,82.364,82.373,278199999.0
2005-03-04 04:34:00,82.364,82.419,82.364,82.395,120199999.0
2005-03-04 04:35:00,82.399,82.417,82.381,82.39,128600000.0
2005-03-04 04:36:00,82.406,82.409,82.39,82.409,139500002.0
2005-03-04 04:37:00,82.389,82.422,82.389,82.422,194999999.0
2005-03-04 04:38:00,82.428,82.437,82.404,82.418,198000000.0
2005-03-04 04:39:00,82.424,82.44,82.408,82.412,210899999.0
2005-03-04 04:40:00,82.429,82.444,82.417,82.424,152899998.0
2005-03-04 04:41:00,82.422,82.441,82.41,82.429,288699998.0
2005-03-04 04:42:00,82.4,82.438,82.398,82.438,272199996.0
2005-03-04 04:43:00,82.42,82.442,82.409,82.425,106299997.0
2005-03-04 04:44:00,82.417,82.424,82.399,82.41,232000000.0
2005-03-04 04:45:00,82.392,82.419,82.378,82.404,140299998.0
2005-03-04 04:46:00,82.418,82.427,82.397,82.419,188100001.0
2005-03-04 04:47:00,82.414,82.414,82.385,82.397,161300000.0
2005-03-04 04:48:00,82.402,82.403,82.378,82.379,140900000.0
2005-03-04 04:49:00,82.405,82.435,82.389,82.419,102199999.0
2005-03-04 04:50:00,82.384,82.433,82.384,82.411,185199999.0
2005-03-04 04:51:00,82.425,82.444,82.412,82.412,294499999.0
2005-03-04 04:52:00,82.398,82.42,82.395,82.408,237700002.0
2005-03-04 04:53:00,82.419,82.438,82.408,82.411,255299995.0
2005-03-04 04:54:00,82.401,82.432,82.39,82.432,222199998.0
2005-03-04 04:55:00,82.398,82.435,82.398,82.435,152700002.0
2005-03-04 04:56:00,82.408,82.461,82.405,82.461,185299997.0
2005-03-04 04:57:00,82.421,82.441,82.41,82.441,140199998.0
2005-03-04 04:58:00,82.455,82.456,82.395,82.395,211999998.0
2005-03-04 04:59:00,82.407,82.435,82.406,82.408,183599999.0
2005-03-04 05:00:00,82.433,82.433,82.405,82.408,150900002.0
2005-03-04 05:01:00,82.401,82.426,82.395,82.421,271300004.0
2005-03-04 05:02:00,82.42,82.432,82.407,82.423,241499998.0
2005-03-04 05:03:00,82.399,82.425,82.39,82.399,110500000.0
2005-03-04 05:04:00,82.442,82.442,82.413,82.427,196300003.0
2005-03-04 05:05:00,82.416,82.44,82.398,82.438,136699998.0
2005-03-04 05:06:00,82.426,82.452,82.407,82.415,127800000.0
2005-03-04 05:07:00,82.42,82.444,82.414,82.436,130400001.0
2005-03-04 05:08:00,82.407,82.44,82.4,82.409,166599999.0
2005-03-04 05:09:00,82.437,82.449,82.423,82.428,288200001.0
2005-03-04 05:10:00,82.425,82.444,82.409,82.428,97100000.0
2005-03-04 05:11:00,82.429,82.443,82.388,82.388,232199998.0
2005-03-04 05:12:00,82.415,82.421,82.383,82.387,176200000.0
2005-03-04 05:13:00,82.445,82.45,82.427,82.437,146100000.0
2005-03-04 05:14:00,82.4,82.44,82.389,82.402,239300000.0
2005-03-04 05:15:00,82.434,82.452,82.416,82.429,273299994.0
2005-03-04 05:16:00,82.422,82.451,82.404,82.433,208899996.0
2005-03-04 05:17:00,82.445,82.461,82.43,82.446,319699998.0
2005-03-04 05:18:00,82.42,82.455,82.409,82.432,95699999.0
2005-03-04 05:19:00,82.442,82.458,82.433,82.45,150299999.0
2005-03-04 05:20:00,82.444,82.473,82.435,82.435,222000000.0
2005-03-04 05:21:00,82.451,82.466,82.433,82.449,213200001.0
2005-03-04 05:22:00,82.456,82.47,82.437,82.437,274000003.0
2005-03-04 05:23:00,82.468,82.472,82.44,82.44,109999999.0
2005-03-04 05:24:00,82.449,82.469,82.448,82.463,154700000.0
2005-03-04 05:25:00,82.432,82.484,82.432,82.484,191399998.0
2005-03-04 05:26:00,82.452,82.473,82.452,82.473,162699999.0
2005-03-04 05:27:00,82.465,82.482,82.438,82.458,169499999.0
2005-03-04 05:28:00,82.462,82.472,82.433,82.452,202900001.0
2005-03-04 05:29:00,82.475,82.475,82.437,82.445,248699999.0
2005-03-04 05:30:00,82.435,82.447,82.421,82.43,149400001.0
2005-03-04 05:31:00,82.434,82.443,82.405,82.43,165599999.0
2005-03-04 05:32:00,82.427,82.465,82.427,82.458,164899999.0
2005-03-04 05:33:00,82.452,82.478,82.448,82.455,226800000.0
2005-03-04 05:34:00,82.448,82.463,82.436,82.453,180099999.0
2005-03-04 05:35:00,82.444,82.462,82.435,82.448,164600000.0
2005-03-04 05:36:00,82.441,82.447,82.414,82.414,210899996.0
2005-03-04 05:37:00,82.433,82.438,82.411,82.418,314700000.0
2005-03-04 05:38:00,82.415,82.452,82.407,82.449,231300000.0
2005-03-04 05:39:00,82.412,82.436,82.398,82.412,214299999.0
2005-03-04 05:40:00,82.397,82.424,82.386,82.386,157800002.0
2005-03-04 05:41:00,82.386,82.401,82.376,82.383,347699996.0
2005-03-04 05:42:00,82.37,82.391,82.36,82.379,234400000.0
2005-03-04 05:43:00,82.388,82.401,82.371,82.385,177300000.0
2005-03-04 05:44:00,82.386,82.406,82.376,82.383,117699999.0
2005-03-04 05:45:00,82.385,82.409,82.385,82.403,148499999.0
2005-03-04 05:46:00,82.394,82.412,82.373,82.385,188200000.0
2005-03-04 05:47:00,82.407,82.412,82.385,82.385,190399997.0
2005-03-04 05:48:00,82.371,82.411,82.369,82.411,183800002.0
2005-03-04 05:49:00,82.384,82.401,82.371,82.389,193799999.0
2005-03-04 05:50:00,82.404,82.415,82.383,82.383,202499998.0
2005-03-04 05:51:00,82.363,82.405,82.363,82.405,132200001.0
2005-03-04 05:52:00,82.372,82.407,82.372,82.404,175699996.0
2005-03-04 05:53:00,82.398,82.411,82.383,82.383,143400000.0
2005-03-04 05:54:00,82.372,82.394,82.354,82.365,288800001.0
2005-03-04 05:55:00,82.396,82.397,82.36,82.36,106899999.0
2005-03-04 05:56:00,82.378,82.399,82.366,82.375,136299998.0
2005-03-04 05:57:00,82.399,82.399,82.357,82.363,214499999.0
2005-03-04 05:58:00,82.394,82.41,82.384,82.388,181599998.0
2005-03-04 05:59:00,82.385,82.404,82.374,82.375,94400000.0
2005-03-04 06:00:00,82.404,82.414,82.385,82.385,277300000.0
2005-03-04 06:01:00,82.412,82.412,82.363,82.367,192199997.0
2005-03-04 06:02:00,82.369,82.401,82.369,82.395,178300000.0
2005-03-04 06:03:00,82.364,82.391,82.363,82.375,148900000.0
2005-03-04 06:04:00,82.382,82.396,82.367,82.378,188399999.0
2005-03-04 06:05:00,82.388,82.403,82.37,82.392,113099999.0
2005-03-04 06:06:00,82.39,82.413,82.376,82.399,147800004.0
2005-03-04 06:07:00,82.4,82.409,82.372,82.388,151300000.0
2005-03-04 06:08:00,82.381,82.401,82.367,82.377,153700000.0
2005-03-04 06:09:00,82.399,82.404,82.381,82.387,264499999.0
2005-03-04 06:10:00,82.391,82.411,82.382,82.388,74200000.0
2005-03-04 06:11:00,82.408,82.416,82.392,82.403,181299997.0
2005-03-04 06:12:00,82.39,82.421,82.39,82.418,168400001.0
2005-03-04 06:13:00,82.405,82.426,82.393,82.404,137300002.0
2005-03-04 06:14:00,82.4,82.425,82.385,82.393,214200003.0
2005-03-04 06:15:00,82.402,82.423,82.402,82.417,218100000.0
2005-03-04 06:16:00,82.407,82.421,82.391,82.399,306000000.0
2005-03-04 06:17:00,82.408,82.427,82.391,82.42,313100000.0
2005-03-04 06:18:00,82.43,82.435,82.408,82.414,228699996.0
2005-03-04 06:19:00,82.428,82.448,82.411,82.412,118700000.0
2005-03-04 06:20:00,82.453,82.46,82.436,82.436,168400000.0
2005-03-04 06:21:00,82.451,82.472,82.433,82.454,139299998.0
2005-03-04 06:22:00,82.455,82.484,82.435,82.484,211000001.0
2005-03-04 06:23:00,82.476,82.478,82.45,82.45,104400000.0
2005-03-04 06:24:00,82.44,82.465,82.432,82.447,178600000.0
2005-03-04 06:25:00,82.438,82.455,82.422,82.432,213599999.0
2005-03-04 06:26:00,82.393,82.444,82.393,82.444,160900000.0
2005-03-04 06:27:00,82.456,82.472,82.444,82.444,182599998.0
2005-03-04 06:28:00,82.455,82.461,82.43,82.43,184600001.0
2005-03-04 06:29:00,82.445,82.463,82.422,82.447,111000000.0
2005-03-04 06:30:00,82.431,82.452,82.419,82.426,160199998.0
2005-03-04 06:31:00,82.437,82.454,82.414,82.417,185900001.0
2005-03-04 06:32:00,82.419,82.442,82.406,82.422,217500001.0
2005-03-04 06:33:00,82.425,82.438,82.417,82.42,240399997.0
2005-03-04 06:34:00,82.423,82.44,82.407,82.41,103300000.0
2005-03-04 06:35:00,82.405,82.43,82.404,82.424,178900000.0
2005-03-04 06:36:00,82.403,82.425,82.395,82.402,142400000.0
2005-03-04 06:37:00,82.405,82.425,82.4,82.413,226699998.0
2005-03-04 06:38:00,82.426,82.446,82.41,82.431,261700000.0
2005-03-04 06:39:00,82.423,82.437,82.406,82.42,174599997.0
2005-03-04 06:40:00,82.415,82.446,82.407,82.415,165400000.0
2005-03-04 06:41:00,82.425,82.425,82.399,82.413,153700000.0
2005-03-04 06:42:00,82.402,82.418,82.382,82.4,296799998.0
2005-03-04 06:43:00,82.401,82.431,82.401,82.417,244800001.0
2005-03-04 06:44:00,82.406,82.427,82.4,82.417,190700000.0
2005-03-04 06:45:00,82.412,82.441,82.405,82.416,272599995.0
2005-03-04 06:46:00,82.433,82.448,82.411,82.427,230100001.0
2005-03-04 06:47:00,82.432,82.452,82.416,82.416,185299999.0
2005-03-04 06:48:00,82.417,82.455,82.417,82.443,253399997.0
2005-03-04 06:49:00,82.437,82.447,82.416,82.422,160599998.0
2005-03-04 06:50:00,82.437,82.457,82.418,82.438,222600002.0
2005-03-04 06:51:00,82.432,82.451,82.403,82.412,119000001.0
2005-03-04 06:52:00,82.385,82.416,82.372,82.416,183100001.0
2005-03-04 06:53:00,82.424,82.424,82.388,82.39,256600000.0
2005-03-04 06:54:00,82.402,82.431,82.402,82.43,214700003.0
2005-03-04 06:55:00,82.398,82.43,82.388,82.413,139000002.0
2005-03-04 06:56:00,82.42,82.442,82.404,82.438,235000001.0
2005-03-04 06:57:00,82.432,82.458,82.423,82.427,162699998.0
2005-03-04 06:58:00,82.426,82.451,82.415,82.423,153800001.0
2005-03-04 06:59:00,82.451,82.451,82.406,82.429,142299997.0
2005-03-04 07:00:00,82.414,82.436,82.399,82.422,213700002.0
2005-03-04 07:01:00,82.411,82.434,82.384,82.401,262400000.0
2005-03-04 07:02:00,82.412,82.434,82.41,82.429,283700007.0
2005-03-04 07:03:00,82.43,82.43,82.401,82.424,93099999.0
2005-03-04 07:04:00,82.425,82.433,82.407,82.407,141700003.0
2005-03-04 07:05:00,82.411,82.439,82.411,82.428,183200003.0
2005-03-04 07:06:00,82.4,82.429,82.399,82.429,108200001.0
2005-03-04 07:07:00,82.396,82.417,82.366,82.403,217800003.0
2005-03-04 07:08:00,82.397,82.418,82.384,82.397,127100002.0
2005-03-04 07:09:00,82.404,82.422,82.383,82.389,257000002.0
2005-03-04 07:10:00,82.407,82.412,82.372,82.372,151700000.0
2005-03-04 07:11:00,82.391,82.419,82.377,82.402,170599997.0
2005-03-04 07:12:00,82.382,82.418,82.382,82.418,155900000.0
2005-03-04 07:13:00,82.4,82.421,82.387,82.403,136099999.0
2005-03-04 07:14:00,82.385,82.419,82.374,82.404,270000002.0
2005-03-04 07:15:00,82.396,82.418,82.382,82.394,215000000.0
2005-03-04 07:16:00,82.37,82.395,82.356,82.388,325099995.0
2005-03-04 07:17:00,82.404,82.413,82.383,82.411,264400001.0
2005-03-04 07:18:00,82.414,82.429,82.396,82.428,186900002.0
2005-03-04 07:19:00,82.414,82.436,82.403,82.422,306200001.0
2005-03-04 07:20:00,82.402,82.429,82.399,82.41,154700001.0
2005-03-04 07:21:00,82.411,82.432,82.406,82.421,148899999.0
2005-03-04 07:22:00,82.402,82.424,82.389,82.416,120999998.0
2005-03-04 07:23:00,82.427,82.435,82.396,82.396,185300002.0
2005-03-04 07:24:00,82.422,82.428,82.394,82.408,146800000.0
2005-03-04 07:25:00,82.404,82.424,82.404,82.421,334500001.0
2005-03-04 07:26:00,82.404,82.432,82.399,82.402,243900002.0
2005-03-04 07:27:00,82.412,82.435,82.409,82.414,148200002.0
2005-03-04 07:28:00,82.416,82.44,82.407,82.425,144400000.0
2005-03-04 07:29:00,82.412,82.428,82.41,82.425,122500000.0
2005-03-04 07:30:00,82.405,82.432,82.405,82.428,234099999.0
2005-03-04 07:31:00,82.411,82.442,82.41,82.442,217600002.0
2005-03-04 07:32:00,82.425,82.441,82.409,82.425,152200000.0
2005-03-04 07:33:00,82.425,82.443,82.406,82.422,173200001.0
2005-03-04 07:34:00,82.42,82.44,82.411,82.44,113300000.0
2005-03-04 07:35:00,82.427,82.46,82.417,82.425,255800002.0
2005-03-04 07:36:00,82.413,82.431,82.399,82.431,252999996.0
2005-03-04 07:37:00,82.428,82.445,82.404,82.43,123600000.0
2005-03-04 07:38:00,82.412,82.445,82.412,82.437,233200000.0
2005-03-04 07:39:00,82.431,82.44,82.395,82.401,250100001.0
2005-03-04 07:40:00,82.424,82.455,82.411,82.445,211600002.0
2005-03-04 07:41:00,82.447,82.461,82.433,82.444,164600001.0
2005-03-04 07:42:00,82.454,82.472,82.441,82.449,190299996.0
2005-03-04 07:43:00,82.459,82.472,82.435,82.438,214599999.0
2005-03-04 07:44:00,82.436,82.454,82.424,82.454,128499999.0
2005-03-04 07:45:00,82.441,82.464,82.436,82.454,183999997.0
2005-03-04 07:46:00,82.41,82.475,82.41,82.475,176799997.0
2005-03-04 07:47:00,82.472,82.472,82.423,82.456,187100001.0
2005-03-04 07:48:00,82.46,82.476,82.447,82.463,366099999.0
2005-03-04 07:49:00,82.43,82.456,82.426,82.45,260699999.0
2005-03-04 07:50:00,82.454,82.464,82.399,82.399,250599998.0
2005-03-04 07:51:00,82.456,82.474,82.436,82.439,132300000.0
2005-03-04 07:52:00,82.477,82.477,82.405,82.405,116599998.0
2005-03-04 07:53:00,82.445,82.469,82.433,82.468,291199997.0
2005-03-04 07:54:00,82.425,82.463,82.425,82.441,182100000.0
2005-03-04 07:55:00,82.453,82.488,82.442,82.464,265400000.0
2005-03-04 07:56:00,82.446,82.495,82.44,82.495,105600000.0
2005-03-04 07:57:00,82.497,82.517,82.485,82.503,176400000.0
2005-03-04 07:58:00,82.498,82.514,82.475,82.5,228600000.0
2005-03-04 07:59:00,82.522,82.531,82.5,82.519,200399999.0
2005-03-04 08:00:00,82.529,82.529,82.498,82.514,173500000.0
2005-03-04 08:01:00,82.511,82.527,82.501,82.509,198099999.0
2005-03-04 08:02:00,82.493,82.524,82.491,82.524,136300001.0
2005-03-04 08:03:00,82.538,82.538,82.511,82.513,155600001.0
2005-03-04 08:04:00,82.533,82.56,82.524,82.532,221300001.0
2005-03-04 08:05:00,82.526,82.551,82.515,82.533,314000002.0
2005-03-04 08:06:00,82.525,82.566,82.525,82.558,185999995.0
2005-03-04 08:07:00,82.539,82.571,82.504,82.517,343399997.0
2005-03-04 08:08:00,82.499,82.53,82.49,82.519,193600002.0
2005-03-04 08:09:00,82.522,82.529,82.49,82.504,171400000.0
2005-03-04 08:10:00,82.504,82.531,82.491,82.514,246199997.0
2005-03-04 08:11:00,82.517,82.535,82.494,82.508,144800000.0
2005-03-04 08:12:00,82.522,82.54,82.511,82.531,163000000.0
2005-03-04 08:13:00,82.522,82.535,82.507,82.535,274099998.0
2005-03-04 08:14:00,82.479,82.536,82.479,82.536,116399998.0
2005-03-04 08:15:00,82.513,82.533,82.509,82.53,162499996.0
2005-03-04 08:16:00,82.525,82.538,82.505,82.518,186999998.0
2005-03-04 08:17:00,82.513,82.532,82.501,82.529,212800000.0
2005-03-04 08:18:00,82.522,82.525,82.496,82.496,284199997.0
2005-03-04 08:19:00,82.511,82.534,82.488,82.534,96000000.0
2005-03-04 08:20:00,82.528,82.54,82.508,82.511,215699996.0
2005-03-04 08:21:00,82.527,82.534,82.496,82.496,318999998.0
2005-03-04 08:22:00,82.467,82.512,82.467,82.512,181099999.0
2005-03-04 08:23:00,82.516,82.533,82.501,82.516,256499996.0
2005-03-04 08:24:00,82.511,82.534,82.509,82.533,265599998.0
2005-03-04 08:25:00,82.516,82.541,82.496,82.526,135900001.0
2005-03-04 08:26:00,82.537,82.565,82.537,82.563,199000001.0
2005-03-04 08:27:00,82.547,82.547,82.521,82.521,223899996.0
2005-03-04 08:28:00,82.526,82.565,82.511,82.565,284599998.0
2005-03-04 08:29:00,82.558,82.572,82.539,82.547,93699999.0
2005-03-04 08:30:00,82.544,82.546,82.516,82.526,171399998.0
2005-03-04 08:31:00,82.517,82.542,82.516,82.536,99900001.0
2005-03-04 08:32:00,82.544,82.544,82.497,82.497,242799999.0
2005-03-04 08:33:00,82.53,82.54,82.504,82.514,265299999.0
2005-03-04 08:34:00,82.508,82.529,82.491,82.492,230500000.0
2005-03-04 08:35:00,82.52,82.54,82.507,82.516,107300000.0
2005-03-04 08:36:00,82.515,82.545,82.515,82.545,66100000.0
2005-03-04 08:37:00,82.545,82.556,82.517,82.539,161600001.0
2005-03-04 08:38:00,82.54,82.554,82.516,82.538,139899999.0
2005-03-04 08:39:00,82.526,82.545,82.517,82.539,171200000.0
2005-03-04 08:40:00,82.503,82.54,82.503,82.54,195600000.0
2005-03-04 08:41:00,82.541,82.541,82.504,82.504,132299999.0
2005-03-04 08:42:00,82.542,82.551,82.527,82.544,316699996.0
2005-03-04 08:43:00,82.531,82.559,82.522,82.532,228300000.0
2005-03-04 08:44:00,82.559,82.564,82.533,82.541,270799997.0
2005-03-04 08:45:00,82.545,82.565,82.543,82.55,121599998.0
2005-03-04 08:46:00,82.535,82.553,82.522,82.534,168800001.0
2005-03-04 08:47:00,82.526,82.565,82.521,82.552,167599999.0
2005-03-04 08:48:00,82.556,82.576,82.546,82.561,182099999.0
2005-03-04 08:49:00,82.552,82.579,82.543,82.579,162200001.0
2005-03-04 08:50:00,82.56,82.576,82.542,82.557,102800000.0
2005-03-04 08:51:00,82.542,82.579,82.528,82.528,270599997.0
2005-03-04 08:52:00,82.536,82.565,82.524,82.545,97799999.0
2005-03-04 08:53:00,82.533,82.568,82.531,82.568,251500000.0
2005-03-04 08:54:00,82.565,82.571,82.531,82.559,250800004.0
2005-03-04 08:55:00,82.561,82.561,82.539,82.539,102799998.0
2005-03-04 08:56:00,82.563,82.57,82.542,82.545,123700001.0
2005-03-04 08:57:00,82.548,82.569,82.546,82.563,195300000.0
2005-03-04 08:58:00,82.523,82.545,82.523,82.545,172200000.0
2005-03-04 08:59:00,82.536,82.552,82.529,82.552,202200000.0
2005-03-04 09:00:00,82.558,82.586,82.541,82.559,324299998.0
2005-03-04 09:01:00,82.583,82.588,82.561,82.561,216399997.0
2005-03-04 09:02:00,82.594,82.618,82.592,82.606,159299999.0
2005-03-04 09:03:00,82.626,82.632,82.582,82.589,236700001.0
2005-03-04 09:04:00,82.599,82.629,82.584,82.598,141200000.0
2005-03-04 09:05:00,82.623,82.623,82.583,82.597,215500000.0
2005-03-04 09:06:00,82.601,82.62,82.589,82.599,158399998.0
2005-03-04 09:07:00,82.592,82.611,82.569,82.594,132700000.0
2005-03-04 09:08:00,82.596,82.608,82.568,82.568,133100000.0
2005-03-04 09:09:00,82.581,82.599,82.567,82.575,228000002.0
2005-03-04 09:10:00,82.602,82.602,82.554,82.565,162600000.0
2005-03-04 09:11:00,82.584,82.603,82.574,82.591,124699998.0
2005-03-04 09:12:00,82.59,82.608,82.578,82.585,142499999.0
2005-03-04 09:13:00,82.605,82.636,82.605,82.628,81900000.0
2005-03-04 09:14:00,82.63,82.639,82.6,82.604,241799997.0
2005-03-04 09:15:00,82.596,82.632,82.594,82.62,203000001.0
2005-03-04 09:16:00,82.579,82.605,82.548,82.564,171400001.0
2005-03-04 09:17:00,82.556,82.586,82.556,82.573,253200000.0
2005-03-04 09:18:00,82.576,82.576,82.539,82.539,132600002.0
2005-03-04 09:19:00,82.544,82.566,82.536,82.558,202100000.0
2005-03-04 09:20:00,82.563,82.564,82.537,82.547,171999997.0
2005-03-04 09:21:00,82.576,82.576,82.537,82.56,206299996.0
2005-03-04 09:22:00,82.565,82.579,82.531,82.553,189800000.0
2005-03-04 09:23:00,82.549,82.571,82.546,82.559,128399998.0
2005-03-04 09:24:00,82.552,82.562,82.515,82.555,160599997.0
2005-03-04 09:25:00,82.535,82.551,82.522,82.548,202699999.0
2005-03-04 09:26:00,82.537,82.537,82.504,82.506,218699999.0
2005-03-04 09:27:00,82.54,82.545,82.513,82.523,177400002.0
2005-03-04 09:28:00,82.536,82.557,82.513,82.54,158299997.0
2005-03-04 09:29:00,82.531,82.554,82.518,82.534,174700002.0
2005-03-04 09:30:00,82.512,82.553,82.512,82.547,182100000.0
2005-03-04 09:31:00,82.541,82.572,82.54,82.552,217799999.0
2005-03-04 09:32:00,82.536,82.558,82.526,82.555,198599999.0
2005-03-04 09:33:00,82.565,82.574,82.541,82.556,205699998.0
2005-03-04 09:34:00,82.547,82.569,82.538,82.544,92900000.0
2005-03-04 09:35:00,82.57,82.573,82.551,82.558,164999997.0
2005-03-04 09:36:00,82.561,82.582,82.55,82.558,143800000.0
2005-03-04 09:37:00,82.561,82.58,82.545,82.554,243300002.0
2005-03-04 09:38:00,82.52,82.567,82.52,82.567,133800004.0
2005-03-04 09:39:00,82.573,82.573,82.511,82.521,183199996.0
2005-03-04 09:40:00,82.482,82.506,82.457,82.475,182500001.0
2005-03-04 09:41:00,82.473,82.487,82.451,82.463,210300000.0
2005-03-04 09:42:00,82.46,82.498,82.46,82.496,184400001.0
2005-03-04 09:43:00,82.506,82.53,82.487,82.511,166200001.0
2005-03-04 09:44:00,82.537,82.543,82.504,82.514,259200002.0
2005-03-04 09:45:00,82.526,82.535,82.508,82.517,160400000.0
2005-03-04 09:46:00,82.512,82.53,82.497,82.508,328900001.0
2005-03-04 09:47:00,82.538,82.542,82.517,82.517,177600000.0
2005-03-04 09:48:00,82.545,82.556,82.525,82.537,235699997.0
2005-03-04 09:49:00,82.556,82.564,82.527,82.546,288500002.0
2005-03-04 09:50:00,82.532,82.548,82.522,82.546,226799999.0
2005-03-04 09:51:00,82.551,82.573,82.531,82.554,180399999.0
2005-03-04 09:52:00,82.56,82.58,82.541,82.55,123200000.0
2005-03-04 09:53:00,82.571,82.571,82.538,82.554,195399998.0
2005-03-04 09:54:00,82.533,82.582,82.533,82.582,142199997.0
2005-03-04 09:55:00,82.561,82.571,82.541,82.541,212800000.0
2005-03-04 09:56:00,82.555,82.569,82.531,82.551,219699998.0
2005-03-04 09:57:00,82.577,82.584,82.546,82.555,143499999.0
2005-03-04 09:58:00,82.544,82.574,82.535,82.545,227999999.0
2005-03-04 09:59:00,82.566,82.57,82.547,82.553,221600002.0
2005-03-04 10:00:00,82.565,82.575,82.546,82.556,178799998.0
2005-03-04 10:01:00,82.541,82.583,82.541,82.583,69300000.0
2005-03-04 10:02:00,82.572,82.58,82.541,82.551,208900001.0
2005-03-04 10:03:00,82.561,82.58,82.534,82.58,205900001.0
2005-03-04 10:04:00,82.588,82.616,82.579,82.616,128299999.0
2005-03-04 10:05:00,82.616,82.62,82.59,82.597,260399995.0
2005-03-04 10:06:00,82.568,82.603,82.568,82.602,297800002.0
2005-03-04 10:07:00,82.601,82.618,82.583,82.583,253300000.0
2005-03-04 10:08:00,82.599,82.606,82.562,82.578,231599998.0
2005-03-04 10:09:00,82.569,82.601,82.563,82.578,193899998.0
2005-03-04 10:10:00,82.568,82.59,82.557,82.576,255699999.0
2005-03-04 10:11:00,82.572,82.584,82.552,82.558,157799996.0
2005-03-04 10:12:00,82.566,82.586,82.548,82.548,242399996.0
2005-03-04 10:13:00,82.535,82.567,82.534,82.547,156399996.0
2005-03-04 10:14:00,82.535,82.555,82.535,82.553,245799999.0
2005-03-04 10:15:00,82.545,82.57,82.537,82.548,196900000.0
2005-03-04 10:16:00,82.527,82.575,82.527,82.563,197300000.0
2005-03-04 10:17:00,82.543,82.572,82.521,82.55,208300000.0
2005-03-04 10:18:00,82.547,82.569,82.541,82.569,187799997.0
2005-03-04 10:19:00,82.519,82.571,82.519,82.571,183500002.0
2005-03-04 10:20:00,82.541,82.571,82.534,82.555,187799999.0
2005-03-04 10:21:00,82.567,82.581,82.552,82.564,151299999.0
2005-03-04 10:22:00,82.576,82.578,82.554,82.556,177400000.0
2005-03-04 10:23:00,82.551,82.566,82.53,82.553,155000000.0
2005-03-04 10:24:00,82.527,82.572,82.525,82.536,266299995.0
2005-03-04 10:25:00,82.545,82.564,82.53,82.544,212399999.0
2005-03-04 10:26:00,82.528,82.567,82.528,82.547,173599999.0
2005-03-04 10:27:00,82.556,82.569,82.521,82.521,314699997.0
2005-03-04 10:28:00,82.529,82.529,82.5,82.514,197099999.0
2005-03-04 10:29:00,82.512,82.525,82.486,82.494,220099999.0
2005-03-04 10:30:00,82.482,82.519,82.476,82.5,220400003.0
2005-03-04 10:31:00,82.508,82.528,82.492,82.517,325300003.0
2005-03-04 10:32:00,82.499,82.538,82.493,82.538,119400000.0
2005-03-04 10:33:00,82.534,82.568,82.514,82.568,119099999.0
2005-03-04 10:34:00,82.552,82.553,82.521,82.521,115199999.0
2005-03-04 10:35:00,82.545,82.578,82.538,82.568,190799997.0
2005-03-04 10:36:00,82.559,82.586,82.555,82.568,254899995.0
2005-03-04 10:37:00,82.561,82.575,82.542,82.575,130000001.0
2005-03-04 10:38:00,82.587,82.597,82.568,82.568,235500005.0
2005-03-04 10:39:00,82.611,82.613,82.573,82.577,170799998.0
2005-03-04 10:40:00,82.581,82.602,82.566,82.592,184900001.0
2005-03-04 10:41:00,82.592,82.62,82.583,82.607,238199998.0
2005-03-04 10:42:00,82.597,82.63,82.597,82.61,207099999.0
2005-03-04 10:43:00,82.617,82.62,82.585,82.585,280599998.0
2005-03-04 10:44:00,82.553,82.612,82.553,82.612,287599998.0
2005-03-04 10:45:00,82.581,82.608,82.575,82.59,158299998.0
2005-03-04 10:46:00,82.586,82.595,82.571,82.58,214999995.0
2005-03-04 10:47:00,82.577,82.593,82.559,82.56,109599999.0
2005-03-04 10:48:00,82.582,82.62,82.575,82.62,189200003.0
2005-03-04 10:49:00,82.607,82.615,82.588,82.602,210699999.0
2005-03-04 10:50:00,82.639,82.639,82.575,82.575,248000004.0
2005-03-04 10:51:00,82.584,82.602,82.566,82.588,186399998.0
2005-03-04 10:52:00,82.579,82.601,82.568,82.594,243200003.0
2005-03-04 10:53:00,82.595,82.6,82.565,82.565,227500002.0
2005-03-04 10:54:00,82.577,82.584,82.55,82.566,161899999.0
2005-03-04 10:55:00,82.563,82.579,82.55,82.558,436999999.0
2005-03-04 10:56:00,82.581,82.613,82.566,82.613,173399998.0
2005-03-04 10:57:00,82.617,82.639,82.617,82.636,275299998.0
2005-03-04 10:58:00,82.64,82.64,82.606,82.606,198800001.0
2005-03-04 10:59:00,82.613,82.636,82.596,82.608,179699998.0
2005-03-04 11:00:00,82.615,82.631,82.572,82.606,171600000.0
2005-03-04 11:01:00,82.622,82.622,82.592,82.593,265500004.0
2005-03-04 11:02:00,82.579,82.617,82.579,82.613,154699998.0
2005-03-04 11:03:00,82.598,82.626,82.578,82.612,184399999.0
2005-03-04 11:04:00,82.619,82.631,82.59,82.591,165399997.0
2005-03-04 11:05:00,82.591,82.619,82.591,82.619,132100000.0
2005-03-04 11:06:00,82.593,82.618,82.593,82.618,150899999.0
2005-03-04 11:07:00,82.607,82.607,82.565,82.587,281499998.0
2005-03-04 11:08:00,82.586,82.606,82.576,82.597,127700000.0
2005-03-04 11:09:00,82.587,82.602,82.569,82.588,160500000.0
2005-03-04 11:10:00,82.564,82.581,82.555,82.575,320299998.0
2005-03-04 11:11:00,82.56,82.575,82.537,82.554,129399999.0
2005-03-04 11:12:00,82.542,82.595,82.532,82.58,192699999.0
2005-03-04 11:13:00,82.604,82.604,82.573,82.591,264700000.0
2005-03-04 11:14:00,82.573,82.583,82.556,82.561,159200003.0
2005-03-04 11:15:00,82.573,82.613,82.564,82.575,286800000.0
2005-03-04 11:16:00,82.561,82.588,82.553,82.57,234299998.0
2005-03-04 11:17:00,82.564,82.593,82.539,82.576,120200001.0
2005-03-04 11:18:00,82.554,82.6,82.554,82.579,307600000.0
2005-03-04 11:19:00,82.577,82.577,82.534,82.534,143399999.0
2005-03-04 11:20:00,82.555,82.579,82.532,82.567,202199996.0
2005-03-04 11:21:00,82.563,82.563,82.538,82.546,187300002.0
2005-03-04 11:22:00,82.548,82.569,82.532,82.551,190399999.0
2005-03-04 11:23:00,82.554,82.572,82.549,82.551,209899999.0
2005-03-04 11:24:00,82.56,82.565,82.539,82.547,196600000.0
2005-03-04 11:25:00,82.565,82.579,82.529,82.53,174299998.0
2005-03-04 11:26:00,82.521,82.567,82.521,82.567,143200000.0
2005-03-04 11:27:00,82.544,82.573,82.544,82.553,121200000.0
2005-03-04 11:28:00,82.566,82.597,82.554,82.557,174100003.0
2005-03-04 11:29:00,82.549,82.568,82.541,82.556,193499995.0
2005-03-04 11:30:00,82.542,82.57,82.533,82.57,195299999.0
2005-03-04 11:31:00,82.547,82.568,82.54,82.568,148700000.0
2005-03-04 11:32:00,82.551,82.573,82.534,82.545,281299997.0
2005-03-04 11:33:00,82.559,82.571,82.53,82.545,212900000.0
2005-03-04 11:34:00,82.536,82.556,82.513,82.536,253500002.0
2005-03-04 11:35:00,82.562,82.58,82.528,82.539,214699999.0
2005-03-04 11:36:00,82.516,82.548,82.513,82.548,264799996.0
2005-03-04 11:37:00,82.534,82.563,82.527,82.556,222799998.0
2005-03-04 11:38:00,82.547,82.563,82.526,82.54,246799999.0
2005-03-04 11:39:00,82.553,82.561,82.519,82.526,165100003.0
2005-03-04 11:40:00,82.515,82.581,82.501,82.562,98700000.0
2005-03-04 11:41:00,82.545,82.555,82.528,82.537,216200002.0
2005-03-04 11:42:00,82.523,82.547,82.511,82.517,141000001.0
2005-03-04 11:43:00,82.512,82.548,82.496,82.525,221400000.0
2005-03-04 11:44:00,82.559,82.583,82.545,82.553,214199999.0
2005-03-04 11:45:00,82.572,82.572,82.533,82.548,172000001.0
2005-03-04 11:46:00,82.54,82.559,82.527,82.528,245299998.0
2005-03-04 11:47:00,82.543,82.57,82.539,82.568,152300000.0
2005-03-04 11:48:00,82.568,82.574,82.539,82.558,185799999.0
2005-03-04 11:49:00,82.561,82.588,82.55,82.561,249599999.0
2005-03-04 11:50:00,82.581,82.588,82.558,82.575,231800002.0
2005-03-04 11:51:00,82.575,82.575,82.539,82.554,359399995.0
2005-03-04 11:52:00,82.535,82.555,82.521,82.54,309799999.0
2005-03-04 11:53:00,82.546,82.551,82.521,82.521,174299999.0
2005-03-04 11:54:00,82.506,82.564,82.502,82.532,193399996.0
2005-03-04 11:55:00,82.52,82.541,82.508,82.52,238800000.0
2005-03-04 11:56:00,82.522,82.54,82.508,82.508,175799998.0
2005-03-04 11:57:00,82.52,82.552,82.511,82.511,173899999.0
2005-03-04 11:58:00,82.516,82.541,82.495,82.523,132599999.0
2005-03-04 11:59:00,82.534,82.572,82.534,82.564,221200002.0
2005-03-04 12:00:00,82.552,82.59,82.552,82.567,287300001.0
2005-03-04 12:01:00,82.548,82.579,82.548,82.558,253200000.0
2005-03-04 12:02:00,82.561,82.59,82.555,82.582,187800001.0
2005-03-04 12:03:00,82.537,82.57,82.52,82.57,195800001.0
2005-03-04 12:04:00,82.532,82.542,82.517,82.523,182699999.0
2005-03-04 12:05:00,82.525,82.544,82.521,82.539,204899998.0
2005-03-04 12:06:00,82.526,82.539,82.511,82.535,249499999.0
2005-03-04 12:07:00,82.521,82.534,82.481,82.516,150600001.0
2005-03-04 12:08:00,82.51,82.536,82.499,82.516,152599999.0
2005-03-04 12:09:00,82.494,82.526,82.494,82.521,65700001.0
2005-03-04 12:10:00,82.503,82.518,82.497,82.512,227599997.0
2005-03-04 12:11:00,82.473,82.498,82.46,82.483,199200000.0
2005-03-04 12:12:00,82.483,82.506,82.477,82.487,216099998.0
2005-03-04 12:13:00,82.469,82.503,82.467,82.503,222400006.0
2005-03-04 12:14:00,82.463,82.537,82.463,82.537,178300001.0
2005-03-04 12:15:00,82.504,82.544,82.504,82.525,239799997.0
2005-03-04 12:16:00,82.534,82.573,82.524,82.551,124300003.0
2005-03-04 12:17:00,82.554,82.576,82.542,82.569,187199998.0
2005-03-04 12:18:00,82.557,82.573,82.54,82.556,230200003.0
2005-03-04 12:19:00,82.561,82.572,82.54,82.54,148300000.0
2005-03-04 12:20:00,82.534,82.559,82.521,82.544,219299998.0
2005-03-04 12:21:00,82.559,82.565,82.53,82.53,138499998.0
2005-03-04 12:22:00,82.555,82.57,82.528,82.534,151500002.0
2005-03-04 12:23:00,82.513,82.534,82.506,82.523,197399998.0
2005-03-04 12:24:00,82.496,82.537,82.493,82.51,230999999.0
2005-03-04 12:25:00,82.507,82.54,82.501,82.54,281499997.0
2005-03-04 12:26:00,82.502,82.538,82.492,82.513,139600001.0
2005-03-04 12:27:00,82.518,82.547,82.506,82.54,170700000.0
2005-03-04 12:28:00,82.55,82.554,82.512,82.522,220200000.0
2005-03-04 12:29:00,82.517,82.539,82.505,82.538,256799999.0
2005-03-04 12:30:00,82.523,82.54,82.505,82.51,279000003.0
2005-03-04 12:31:00,82.538,82.544,82.491,82.516,112299999.0
2005-03-04 12:32:00,82.52,82.543,82.499,82.536,203899999.0
2005-03-04 12:33:00,82.533,82.568,82.514,82.514,230000001.0
2005-03-04 12:34:00,82.558,82.558,82.532,82.532,157900001.0
2005-03-04 12:35:00,82.547,82.562,82.535,82.547,258599999.0
2005-03-04 12:36:00,82.534,82.548,82.511,82.548,223499999.0
2005-03-04 12:37:00,82.531,82.554,82.52,82.538,162300000.0
2005-03-04 12:38:00,82.527,82.541,82.524,82.524,74200000.0
2005-03-04 12:39:00,82.528,82.546,82.527,82.541,165200001.0
2005-03-04 12:40:00,82.529,82.541,82.512,82.535,198699999.0
2005-03-04 12:41:00,82.519,82.536,82.511,82.517,189800001.0
2005-03-04 12:42:00,82.5,82.541,82.5,82.52,112300001.0
2005-03-04 12:43:00,82.509,82.533,82.471,82.484,279300000.0
2005-03-04 12:44:00,82.484,82.495,82.459,82.478,92800000.0
2005-03-04 12:45:00,82.49,82.504,82.481,82.503,209200001.0
2005-03-04 12:46:00,82.448,82.524,82.448,82.524,126299998.0
2005-03-04 12:47:00,82.476,82.503,82.426,82.487,122599998.0
2005-03-04 12:48:00,82.475,82.495,82.468,82.494,128000000.0
2005-03-04 12:49:00,82.475,82.51,82.475,82.5,398599998.0
2005-03-04 12:50:00,82.469,82.494,82.469,82.493,215000001.0
2005-03-04 12:51:00,82.49,82.506,82.472,82.505,193499999.0
2005-03-04 12:52:00,82.492,82.495,82.472,82.48,180999999.0
2005-03-04 12:53:00,82.441,82.469,82.431,82.465,157899999.0
2005-03-04 12:54:00,82.478,82.491,82.452,82.469,190299998.0
2005-03-04 12:55:00,82.495,82.509,82.485,82.498,129300001.0
2005-03-04 12:56:00,82.472,82.496,82.466,82.487,151500000.0
2005-03-04 12:57:00,82.502,82.506,82.472,82.503,383599995.0
2005-03-04 12:58:00,82.494,82.495,82.47,82.482,88000001.0
2005-03-04 12:59:00,82.472,82.489,82.463,82.468,140600001.0
2005-03-04 13:00:00,82.466,82.493,82.461,82.466,217899997.0
2005-03-04 13:01:00,82.493,82.513,82.471,82.498,141899996.0
2005-03-04 13:02:00,82.504,82.536,82.493,82.497,153599998.0
2005-03-04 13:03:00,82.481,82.508,82.474,82.508,144999998.0
2005-03-04 13:04:00,82.503,82.512,82.494,82.496,131999999.0
2005-03-04 13:05:00,82.483,82.505,82.463,82.476,133099998.0
2005-03-04 13:06:00,82.49,82.513,82.47,82.499,239800000.0
2005-03-04 13:07:00,82.474,82.495,82.46,82.468,195400000.0
2005-03-04 13:08:00,82.446,82.501,82.43,82.501,188799996.0
2005-03-04 13:09:00,82.477,82.504,82.475,82.499,268499997.0
2005-03-04 13:10:00,82.48,82.503,82.476,82.502,115800000.0
2005-03-04 13:11:00,82.504,82.511,82.482,82.496,106700000.0
2005-03-04 13:12:00,82.49,82.507,82.481,82.502,134099998.0
2005-03-04 13:13:00,82.537,82.537,82.484,82.49,115300000.0
2005-03-04 13:14:00,82.517,82.529,82.507,82.525,192600001.0
2005-03-04 13:15:00,82.529,82.531,82.499,82.506,326699998.0
2005-03-04 13:16:00,82.515,82.531,82.494,82.515,240999994.0
2005-03-04 13:17:00,82.503,82.531,82.503,82.53,215699998.0
2005-03-04 13:18:00,82.517,82.534,82.5,82.52,209100001.0
2005-03-04 13:19:00,82.525,82.546,82.51,82.525,143000001.0
2005-03-04 13:20:00,82.566,82.566,82.523,82.553,189600002.0
2005-03-04 13:21:00,82.519,82.543,82.516,82.533,147400000.0
2005-03-04 13:22:00,82.508,82.54,82.502,82.517,319900000.0
2005-03-04 13:23:00,82.523,82.541,82.509,82.529,141100001.0
2005-03-04 13:24:00,82.517,82.537,82.487,82.516,237100001.0
2005-03-04 13:25:00,82.509,82.539,82.509,82.53,223499996.0
2005-03-04 13:26:00,82.525,82.558,82.522,82.537,142900002.0
2005-03-04 13:27:00,82.563,82.571,82.54,82.542,296200001.0
2005-03-04 13:28:00,82.534,82.562,82.526,82.548,190600002.0
2005-03-04 13:29:00,82.558,82.57,82.54,82.551,112800001.0
2005-03-04 13:30:00,82.564,82.579,82.542,82.551,142700002.0
2005-03-04 13:31:00,82.535,82.572,82.533,82.572,277999999.0
2005-03-04 13:32:00,82.552,82.566,82.536,82.551,213600000.0
2005-03-04 13:33:00,82.526,82.567,82.522,82.567,207000001.0
2005-03-04 13:34:00,82.567,82.575,82.54,82.54,302499999.0
2005-03-04 13:35:00,82.572,82.577,82.543,82.551,99099999.0
2005-03-04 13:36:00,82.567,82.576,82.541,82.553,193399998.0
2005-03-04 13:37:00,82.56,82.576,82.533,82.55,333400001.0
2005-03-04 13:38:00,82.55,82.568,82.539,82.557,211100001.0
2005-03-04 13:39:00,82.55,82.564,82.524,82.553,101100000.0
2005-03-04 13:40:00,82.548,82.564,82.536,82.556,274899999.0
2005-03-04 13:41:00,82.553,82.569,82.527,82.548,126499999.0
2005-03-04 13:42:00,82.539,82.547,82.514,82.515,206599999.0
2005-03-04 13:43:00,82.511,82.545,82.511,82.545,156800001.0
2005-03-04 13:44:00,82.522,82.564,82.514,82.546,191400001.0
2005-03-04 13:45:00,82.559,82.564,82.512,82.527,257699999.0
2005-03-04 13:46:00,82.539,82.569,82.529,82.544,175600001.0
2005-03-04 13:47:00,82.507,82.547,82.507,82.544,142699999.0
2005-03-04 13:48:00,82.547,82.562,82.526,82.55,265599999.0
2005-03-04 13:49:00,82.559,82.565,82.532,82.549,215499999.0
2005-03-04 13:50:00,82.55,82.554,82.526,82.538,146900001.0
2005-03-04 13:51:00,82.559,82.579,82.539,82.558,170799999.0
2005-03-04 13:52:00,82.58,82.58,82.555,82.561,268499997.0
2005-03-04 13:53:00,82.569,82.585,82.558,82.585,176099999.0
2005-03-04 13:54:00,82.564,82.574,82.54,82.554,186800000.0
2005-03-04 13:55:00,82.58,82.58,82.538,82.545,383700001.0
2005-03-04 13:56:00,82.556,82.564,82.532,82.544,141400000.0
2005-03-04 13:57:00,82.575,82.583,82.536,82.55,317699997.0
2005-03-04 13:58:00,82.591,82.591,82.557,82.56,160400002.0
2005-03-04 13:59:00,82.568,82.582,82.551,82.577,176399998.0
2005-03-04 14:00:00,82.567,82.582,82.546,82.565,199200002.0
2005-03-04 14:01:00,82.548,82.585,82.532,82.564,180399996.0
2005-03-04 14:02:00,82.545,82.566,82.528,82.542,132100001.0
2005-03-04 14:03:00,82.53,82.55,82.521,82.544,224099998.0
2005-03-04 14:04:00,82.53,82.571,82.521,82.571,177000002.0
2005-03-04 14:05:00,82.567,82.598,82.56,82.578,119100000.0
2005-03-04 14:06:00,82.58,82.587,82.536,82.536,320100004.0
2005-03-04 14:07:00,82.544,82.579,82.544,82.579,256299997.0
2005-03-04 14:08:00,82.568,82.59,82.562,82.586,169099999.0
2005-03-04 14:09:00,82.565,82.59,82.551,82.565,199999999.0
2005-03-04 14:10:00,82.602,82.608,82.57,82.57,193700001.0
2005-03-04 14:11:00,82.553,82.591,82.546,82.564,140900000.0
2005-03-04 14:12:00,82.58,82.596,82.569,82.582,210200000.0
2005-03-04 14:13:00,82.564,82.587,82.553,82.574,239599999.0
2005-03-04 14:14:00,82.564,82.582,82.559,82.582,147800001.0
2005-03-04 14:15:00,82.583,82.604,82.556,82.589,222099998.0
2005-03-04 14:16:00,82.602,82.608,82.579,82.579,213399999.0
2005-03-04 14:17:00,82.593,82.622,82.589,82.595,130899998.0
2005-03-04 14:18:00,82.568,82.62,82.568,82.62,181500002.0
2005-03-04 14:19:00,82.617,82.618,82.563,82.578,274199995.0
2005-03-04 14:20:00,82.606,82.622,82.584,82.598,176700001.0
2005-03-04 14:21:00,82.578,82.608,82.563,82.594,120800001.0
2005-03-04 14:22:00,82.577,82.609,82.577,82.598,238200002.0
2005-03-04 14:23:00,82.59,82.608,82.565,82.573,114200000.0
2005-03-04 14:24:00,82.578,82.591,82.561,82.573,239899999.0
2005-03-04 14:25:00,82.582,82.609,82.574,82.598,170899998.0
2005-03-04 14:26:00,82.597,82.603,82.561,82.562,165600000.0
2005-03-04 14:27:00,82.592,82.603,82.562,82.562,114299998.0
2005-03-04 14:28:00,82.579,82.606,82.572,82.591,171699998.0
2005-03-04 14:29:00,82.565,82.604,82.564,82.564,155599999.0
2005-03-04 14:30:00,82.582,82.638,82.582,82.638,327200000.0
2005-03-04 14:31:00,82.606,82.627,82.597,82.597,190700001.0
2005-03-04 14:32:00,82.598,82.617,82.588,82.598,106100000.0
2005-03-04 14:33:00,82.561,82.609,82.561,82.582,209599999.0
2005-03-04 14:34:00,82.563,82.604,82.563,82.602,232000002.0
2005-03-04 14:35:00,82.583,82.603,82.571,82.578,124899999.0
2005-03-04 14:36:00,82.577,82.596,82.563,82.589,100799998.0
2005-03-04 14:37:00,82.59,82.603,82.575,82.584,277399998.0
2005-03-04 14:38:00,82.583,82.591,82.562,82.572,199700001.0
2005-03-04 14:39:00,82.586,82.657,82.586,82.638,112300001.0
2005-03-04 14:40:00,82.648,82.693,82.648,82.676,121000000.0
2005-03-04 14:41:00,82.654,82.684,82.612,82.674,133099999.0
2005-03-04 14:42:00,82.667,82.687,82.662,82.68,185099999.0
2005-03-04 14:43:00,82.673,82.696,82.67,82.677,201999998.0
2005-03-04 14:44:00,82.65,82.665,82.617,82.641,225199997.0
2005-03-04 14:45:00,82.602,82.634,82.593,82.615,247599997.0
2005-03-04 14:46:00,82.605,82.624,82.603,82.619,172900000.0
2005-03-04 14:47:00,82.616,82.666,82.616,82.642,240700003.0
2005-03-04 14:48:00,82.652,82.663,82.63,82.652,220899999.0
2005-03-04 14:49:00,82.652,82.683,82.641,82.664,114900000.0
2005-03-04 14:50:00,82.679,82.706,82.653,82.698,340000004.0
2005-03-04 14:51:00,82.68,82.705,82.66,82.675,131399998.0
2005-03-04 14:52:00,82.686,82.712,82.671,82.712,205500000.0
2005-03-04 14:53:00,82.714,82.731,82.692,82.711,289600000.0
2005-03-04 14:54:00,82.719,82.729,82.692,82.692,117199999.0
2005-03-04 14:55:00,82.72,82.728,82.706,82.708,131700002.0
2005-03-04 14:56:00,82.683,82.702,82.675,82.702,148499999.0
2005-03-04 14:57:00,82.738,82.79,82.735,82.735,172899999.0
2005-03-04 14:58:00,82.736,82.741,82.706,82.706,150000000.0
2005-03-04 14:59:00,82.67,82.704,82.668,82.696,208799999.0
2005-03-04 15:00:00,82.653,82.674,82.653,82.665,198499996.0
2005-03-04 15:01:00,82.627,82.682,82.627,82.67,289700002.0
2005-03-04 15:02:00,82.652,82.67,82.625,82.651,175799999.0
2005-03-04 15:03:00,82.675,82.699,82.665,82.667,188599997.0
2005-03-04 15:04:00,82.661,82.695,82.658,82.692,116900001.0
2005-03-04 15:05:00,82.686,82.701,82.652,82.687,308000002.0
2005-03-04 15:06:00,82.68,82.708,82.677,82.677,151000001.0
2005-03-04 15:07:00,82.682,82.706,82.632,82.691,181800000.0
2005-03-04 15:08:00,82.689,82.707,82.665,82.683,195500000.0
2005-03-04 15:09:00,82.665,82.708,82.655,82.675,185200001.0
2005-03-04 15:10:00,82.677,82.694,82.65,82.675,300299998.0
2005-03-04 15:11:00,82.706,82.708,82.677,82.692,237500001.0
2005-03-04 15:12:00,82.683,82.716,82.682,82.704,159000000.0
2005-03-04 15:13:00,82.734,82.745,82.71,82.71,120300001.0
2005-03-04 15:14:00,82.713,82.732,82.683,82.699,178500000.0
2005-03-04 15:15:00,82.691,82.703,82.677,82.692,105200000.0
2005-03-04 15:16:00,82.684,82.707,82.674,82.687,108400000.0
2005-03-04 15:17:00,82.676,82.703,82.67,82.694,150299998.0
2005-03-04 15:18:00,82.706,82.715,82.687,82.703,214399999.0
2005-03-04 15:19:00,82.688,82.697,82.653,82.671,251399998.0
2005-03-04 15:20:00,82.685,82.685,82.65,82.664,143400003.0
2005-03-04 15:21:00,82.657,82.687,82.653,82.683,137299999.0
2005-03-04 15:22:00,82.678,82.689,82.652,82.689,104500000.0
2005-03-04 15:23:00,82.674,82.693,82.659,82.67,166399998.0
2005-03-04 15:24:00,82.653,82.693,82.652,82.654,241100001.0
2005-03-04 15:25:00,82.67,82.694,82.663,82.694,111300001.0
2005-03-04 15:26:00,82.681,82.694,82.653,82.678,210900002.0
2005-03-04 15:27:00,82.702,82.737,82.677,82.693,263099995.0
2005-03-04 15:28:00,82.695,82.716,82.651,82.651,142700000.0
2005-03-04 15:29:00,82.696,82.696,82.596,82.608,301600000.0
2005-03-04 15:30:00,82.579,82.648,82.567,82.648,181899999.0
2005-03-04 15:31:00,82.58,82.71,82.562,82.71,149800001.0
2005-03-04 15:32:00,82.746,82.791,82.746,82.762,226099998.0
2005-03-04 15:33:00,82.765,82.814,82.762,82.797,224699998.0
2005-03-04 15:34:00,82.824,82.846,82.773,82.826,212800001.0
2005-03-04 15:35:00,82.853,82.896,82.835,82.842,191000002.0
2005-03-04 15:36:00,82.84,82.856,82.811,82.826,216400002.0
2005-03-04 15:37:00,82.807,82.81,82.769,82.769,181199998.0
2005-03-04 15:38:00,82.796,82.809,82.75,82.75,293499999.0
2005-03-04 15:39:00,82.738,82.82,82.738,82.82,181300000.0
2005-03-04 15:40:00,82.801,82.841,82.75,82.803,219999997.0
2005-03-04 15:41:00,82.798,82.833,82.798,82.833,210799999.0
2005-03-04 15:42:00,82.821,82.838,82.794,82.799,146099997.0
2005-03-04 15:43:00,82.77,82.805,82.717,82.727,284800004.0
2005-03-04 15:44:00,82.733,82.747,82.675,82.675,184100002.0
2005-03-04 15:45:00,82.678,82.709,82.645,82.662,339400001.0
2005-03-04 15:46:00,82.657,82.702,82.657,82.696,240700000.0
2005-03-04 15:47:00,82.681,82.734,82.681,82.724,192600001.0
2005-03-04 15:48:00,82.722,82.758,82.715,82.738,116800001.0
2005-03-04 15:49:00,82.721,82.738,82.678,82.687,246900001.0
2005-03-04 15:50:00,82.71,82.748,82.71,82.735,204300002.0
2005-03-04 15:51:00,82.703,82.744,82.692,82.723,204600000.0
2005-03-04 15:52:00,82.718,82.726,82.685,82.691,171499999.0
2005-03-04 15:53:00,82.693,82.732,82.683,82.704,197300001.0
2005-03-04 15:54:00,82.697,82.703,82.659,82.678,148100000.0
2005-03-04 15:55:00,82.704,82.741,82.7,82.714,226400001.0
2005-03-04 15:56:00,82.69,82.716,82.689,82.713,278799995.0
2005-03-04 15:57:00,82.725,82.736,82.693,82.713,191999999.0
2005-03-04 15:58:00,82.702,82.738,82.702,82.734,276899998.0
2005-03-04 15:59:00,82.738,82.792,82.722,82.769,129700001.0
2005-03-04 16:00:00,82.775,82.791,82.74,82.74,171500001.0
2005-03-04 16:01:00,82.781,82.811,82.754,82.781,179999997.0
2005-03-04 16:02:00,82.783,82.815,82.765,82.782,142000000.0
2005-03-04 16:03:00,82.78,82.809,82.759,82.809,254099995.0
2005-03-04 16:04:00,82.827,82.846,82.767,82.767,188300000.0
2005-03-04 16:05:00,82.832,82.85,82.794,82.822,190400000.0
2005-03-04 16:06:00,82.852,82.877,82.841,82.865,151100000.0
2005-03-04 16:07:00,82.847,82.875,82.842,82.875,105100000.0
2005-03-04 16:08:00,82.848,82.882,82.839,82.851,239299999.0
2005-03-04 16:09:00,82.861,82.883,82.846,82.874,229600001.0
2005-03-04 16:10:00,82.838,82.924,82.836,82.924,176600000.0
2005-03-04 16:11:00,82.915,82.924,82.875,82.875,130300000.0
2005-03-04 16:12:00,82.89,82.897,82.87,82.878,264900001.0
2005-03-04 16:13:00,82.873,82.912,82.861,82.912,216500001.0
2005-03-04 16:14:00,82.874,82.924,82.852,82.871,182600000.0
2005-03-04 16:15:00,82.865,82.978,82.853,82.952,274299999.0
2005-03-04 16:16:00,82.898,82.934,82.879,82.889,210800000.0
2005-03-04 16:17:00,82.876,82.887,82.844,82.861,289300000.0
2005-03-04 16:18:00,82.84,82.865,82.833,82.862,186599999.0
2005-03-04 16:19:00,82.866,82.881,82.842,82.842,170700002.0
2005-03-04 16:20:00,82.839,82.874,82.794,82.807,219400000.0
2005-03-04 16:21:00,82.819,82.82,82.788,82.788,173900000.0
2005-03-04 16:22:00,82.8,82.834,82.782,82.792,158100001.0
2005-03-04 16:23:00,82.803,82.83,82.781,82.781,222499999.0
2005-03-04 16:24:00,82.771,82.811,82.754,82.763,282900003.0
2005-03-04 16:25:00,82.752,82.811,82.751,82.79,251100006.0
2005-03-04 16:26:00,82.808,82.875,82.808,82.826,128500003.0
2005-03-04 16:27:00,82.807,82.81,82.779,82.797,302699998.0
2005-03-04 16:28:00,82.799,82.809,82.766,82.791,164800000.0
2005-03-04 16:29:00,82.77,82.804,82.755,82.772,199299998.0
2005-03-04 16:30:00,82.771,82.814,82.756,82.786,279499996.0
2005-03-04 16:31:00,82.765,82.852,82.765,82.846,145500001.0
2005-03-04 16:32:00,82.843,82.843,82.804,82.819,133799997.0
2005-03-04 16:33:00,82.828,82.865,82.817,82.825,139900000.0
2005-03-04 16:34:00,82.828,82.89,82.828,82.89,239499996.0
2005-03-04 16:35:00,82.848,82.877,82.835,82.858,196300000.0
2005-03-04 16:36:00,82.85,82.868,82.823,82.823,117100000.0
2005-03-04 16:37:00,82.818,82.83,82.781,82.798,185800003.0
2005-03-04 16:38:00,82.797,82.803,82.753,82.769,122099997.0
2005-03-04 16:39:00,82.778,82.779,82.736,82.736,232199999.0
2005-03-04 16:40:00,82.742,82.807,82.742,82.77,202999997.0
2005-03-04 16:41:00,82.787,82.811,82.759,82.761,219400001.0
2005-03-04 16:42:00,82.761,82.772,82.735,82.752,128399999.0
2005-03-04 16:43:00,82.766,82.768,82.744,82.758,279500000.0
2005-03-04 16:44:00,82.787,82.794,82.762,82.791,206499998.0
2005-03-04 16:45:00,82.795,82.816,82.758,82.775,196499998.0
2005-03-04 16:46:00,82.777,82.817,82.777,82.815,170800000.0
2005-03-04 16:47:00,82.809,82.818,82.774,82.817,182299999.0
2005-03-04 16:48:00,82.783,82.81,82.766,82.782,246099995.0
2005-03-04 16:49:00,82.78,82.807,82.779,82.786,248600000.0
2005-03-04 16:50:00,82.79,82.82,82.78,82.788,186000000.0
2005-03-04 16:51:00,82.824,82.827,82.797,82.797,149300000.0
2005-03-04 16:52:00,82.799,82.815,82.775,82.792,160399999.0
2005-03-04 16:53:00,82.796,82.796,82.75,82.756,203100000.0
2005-03-04 16:54:00,82.774,82.792,82.749,82.78,253100003.0
2005-03-04 16:55:00,82.778,82.818,82.771,82.792,178900003.0
2005-03-04 16:56:00,82.83,82.852,82.808,82.827,193699998.0
2005-03-04 16:57:00,82.824,82.832,82.795,82.813,200600000.0
2005-03-04 16:58:00,82.806,82.849,82.806,82.837,196200003.0
2005-03-04 16:59:00,82.818,82.849,82.804,82.823,246700000.0
2005-03-04 17:00:00,82.825,82.846,82.8,82.81,176499999.0
2005-03-04 17:01:00,82.798,82.809,82.751,82.765,131299999.0
2005-03-04 17:02:00,82.782,82.81,82.782,82.797,255299995.0
2005-03-04 17:03:00,82.803,82.817,82.779,82.802,260500003.0
2005-03-04 17:04:00,82.789,82.804,82.767,82.777,251299997.0
2005-03-04 17:05:00,82.792,82.829,82.792,82.829,140499999.0
2005-03-04 17:06:00,82.836,82.849,82.801,82.821,241199997.0
2005-03-04 17:07:00,82.828,82.838,82.809,82.831,250299999.0
2005-03-04 17:08:00,82.823,82.836,82.805,82.819,154099998.0
2005-03-04 17:09:00,82.787,82.822,82.787,82.814,171800000.0
2005-03-04 17:10:00,82.833,82.843,82.818,82.821,244400000.0
2005-03-04 17:11:00,82.826,82.839,82.8,82.813,254799997.0
2005-03-04 17:12:00,82.805,82.831,82.805,82.831,161000000.0
2005-03-04 17:13:00,82.84,82.856,82.826,82.835,287700003.0
2005-03-04 17:14:00,82.813,82.838,82.805,82.838,210100001.0
2005-03-04 17:15:00,82.837,82.843,82.808,82.808,206699999.0
2005-03-04 17:16:00,82.819,82.842,82.815,82.828,277199994.0
2005-03-04 17:17:00,82.836,82.836,82.808,82.808,127999999.0
2005-03-04 17:18:00,82.851,82.868,82.84,82.849,244299997.0
2005-03-04 17:19:00,82.827,82.862,82.827,82.845,163600000.0
2005-03-04 17:20:00,82.852,82.871,82.835,82.844,161800003.0
2005-03-04 17:21:00,82.85,82.874,82.836,82.874,172599998.0
2005-03-04 17:22:00,82.862,82.879,82.856,82.877,154200000.0
2005-03-04 17:23:00,82.868,82.896,82.865,82.87,177099997.0
2005-03-04 17:24:00,82.873,82.878,82.847,82.859,186700000.0
2005-03-04 17:25:00,82.846,82.883,82.835,82.867,278499997.0
2005-03-04 17:26:00,82.896,82.904,82.875,82.875,172299999.0
2005-03-04 17:27:00,82.898,82.922,82.881,82.907,173000000.0
2005-03-04 17:28:00,82.904,82.938,82.883,82.889,158200001.0
2005-03-04 17:29:00,82.889,82.919,82.852,82.863,177000001.0
2005-03-04 17:30:00,82.832,82.854,82.831,82.846,235200000.0
2005-03-04 17:31:00,82.837,82.846,82.811,82.817,191699999.0
2005-03-04 17:32:00,82.826,82.839,82.808,82.817,139799999.0
2005-03-04 17:33:00,82.798,82.842,82.793,82.807,216200000.0
2005-03-04 17:34:00,82.804,82.807,82.767,82.778,169100000.0
2005-03-04 17:35:00,82.802,82.808,82.768,82.779,246500000.0
2005-03-04 17:36:00,82.751,82.775,82.736,82.746,144400001.0
2005-03-04 17:37:00,82.751,82.77,82.72,82.753,138800000.0
2005-03-04 17:38:00,82.771,82.802,82.756,82.784,177200000.0
2005-03-04 17:39:00,82.804,82.804,82.761,82.794,117999999.0
2005-03-04 17:40:00,82.812,82.812,82.772,82.773,127599998.0
2005-03-04 17:41:00,82.769,82.788,82.743,82.763,365599995.0
2005-03-04 17:42:00,82.771,82.792,82.758,82.777,180299999.0
2005-03-04 17:43:00,82.776,82.799,82.766,82.766,172199997.0
2005-03-04 17:44:00,82.749,82.782,82.749,82.775,365999996.0
2005-03-04 17:45:00,82.722,82.769,82.713,82.723,137699998.0
2005-03-04 17:46:00,82.723,82.726,82.673,82.673,248600001.0
2005-03-04 17:47:00,82.618,82.664,82.602,82.62,144000002.0
2005-03-04 17:48:00,82.612,82.648,82.608,82.63,212600000.0
2005-03-04 17:49:00,82.615,82.636,82.602,82.626,217500002.0
2005-03-04 17:50:00,82.629,82.648,82.617,82.626,151299999.0
2005-03-04 17:51:00,82.633,82.682,82.623,82.65,285000000.0
2005-03-04 17:52:00,82.651,82.668,82.634,82.649,249399999.0
2005-03-04 17:53:00,82.648,82.675,82.625,82.675,203199998.0
2005-03-04 17:54:00,82.67,82.683,82.645,82.663,89599999.0
2005-03-04 17:55:00,82.649,82.682,82.634,82.654,79000000.0
2005-03-04 17:56:00,82.691,82.691,82.669,82.676,147900000.0
2005-03-04 17:57:00,82.664,82.693,82.662,82.67,200100002.0
2005-03-04 17:58:00,82.686,82.707,82.657,82.657,213099999.0
2005-03-04 17:59:00,82.682,82.742,82.68,82.72,283499999.0
2005-03-04 18:00:00,82.7,82.79,82.7,82.742,244400000.0
2005-03-04 18:01:00,82.719,82.755,82.695,82.731,1377900016.0
2005-03-04 18:02:00,82.743,82.775,82.721,82.721,1892199999.0
2005-03-04 18:03:00,82.75,82.79,82.73,82.76,1442499999.0
2005-03-04 18:04:00,82.737,82.764,82.718,82.727,1442499999.0
2005-03-04 18:05:00,82.708,82.727,82.676,82.713,1836400001.0
2005-03-04 18:06:00,82.691,82.721,82.661,82.663,2015999992.0
2005-03-04 18:07:00,82.77,82.77,82.73,82.73,1599899997.0
2005-03-04 18:08:00,82.75,82.77,82.75,82.77,1599899997.0
2005-03-04 18:09:00,82.682,82.721,82.658,82.697,1599899997.0
2005-03-04 18:10:00,82.701,82.741,82.691,82.715,1546699997.0
2005-03-04 18:11:00,82.738,82.746,82.715,82.72,899899999.0
2005-03-04 18:12:00,82.73,82.737,82.697,82.698,1132500004.0
2005-03-04 18:13:00,82.71,82.74,82.693,82.703,1609800007.0
2005-03-04 18:14:00,82.695,82.738,82.695,82.738,1573299991.0
2005-03-04 18:15:00,82.73,82.754,82.705,82.728,2008399989.0
2005-03-04 18:16:00,82.736,82.758,82.719,82.733,2067799996.0
2005-03-04 18:17:00,82.715,82.735,82.693,82.702,552600002.0
2005-03-04 18:18:00,82.699,82.741,82.692,82.723,1034199994.0
2005-03-04 18:19:00,82.73,82.738,82.703,82.714,1954900002.0
2005-03-04 18:20:00,82.714,82.742,82.696,82.718,1641899991.0
2005-03-04 18:21:00,82.738,82.771,82.734,82.751,1708099996.0
2005-03-04 18:22:00,82.788,82.788,82.743,82.746,1779499997.0
2005-03-04 18:23:00,82.8,82.82,82.78,82.78,1578599994.0
2005-03-04 18:24:00,82.758,82.765,82.722,82.749,1578599994.0
2005-03-04 18:25:00,82.78,82.84,82.74,82.81,1656499999.0
2005-03-04 18:26:00,82.761,82.775,82.741,82.75,1656499999.0
2005-03-04 18:27:00,82.774,82.783,82.749,82.752,1327799996.0
2005-03-04 18:28:00,82.756,82.771,82.733,82.739,1325199996.0
2005-03-04 18:29:00,82.761,82.771,82.74,82.758,1215399996.0
2005-03-04 18:30:00,82.735,82.756,82.715,82.715,806599999.0
2005-03-04 18:31:00,82.746,82.749,82.712,82.723,958900007.0
2005-03-04 18:32:00,82.74,82.759,82.697,82.708,1800899998.0
2005-03-04 18:33:00,82.704,82.737,82.693,82.714,1837799991.0
2005-03-04 18:34:00,82.707,82.73,82.692,82.715,1779399988.0
2005-03-04 18:35:00,82.716,82.716,82.676,82.686,1280699991.0
2005-03-04 18:36:00,82.702,82.751,82.701,82.726,1663399993.0
2005-03-04 18:37:00,82.726,82.75,82.696,82.721,1096699996.0
2005-03-04 18:38:00,82.74,82.758,82.723,82.723,570799999.0
2005-03-04 18:39:00,82.75,82.767,82.721,82.744,251100000.0
2005-03-04 18:40:00,82.732,82.749,82.715,82.735,831499996.0
2005-03-04 18:41:00,82.723,82.737,82.701,82.715,806700002.0
2005-03-04 18:42:00,82.704,82.742,82.704,82.732,770600001.0
2005-03-04 18:43:00,82.721,82.744,82.701,82.73,1303699996.0
2005-03-04 18:44:00,82.743,82.763,82.724,82.725,728099998.0
2005-03-04 18:45:00,82.737,82.798,82.737,82.763,947199998.0
2005-03-04 18:46:00,82.748,82.765,82.717,82.738,614299999.0
2005-03-04 18:47:00,82.745,82.751,82.711,82.735,539299999.0
2005-03-04 18:48:00,82.722,82.743,82.704,82.719,607300004.0
2005-03-04 18:49:00,82.705,82.744,82.705,82.729,920499999.0
2005-03-04 18:50:00,82.704,82.756,82.704,82.755,1017199996.0
2005-03-04 18:51:00,82.718,82.742,82.707,82.732,414999997.0
2005-03-04 18:52:00,82.756,82.767,82.728,82.738,640999992.0
2005-03-04 18:53:00,82.736,82.761,82.711,82.711,783800001.0
2005-03-04 18:54:00,82.74,82.752,82.712,82.742,862999994.0
2005-03-04 18:55:00,82.726,82.736,82.692,82.692,717800002.0
2005-03-04 18:56:00,82.647,82.684,82.63,82.649,719399997.0
2005-03-04 18:57:00,82.655,82.696,82.643,82.665,391100003.0
2005-03-04 18:58:00,82.64,82.679,82.64,82.669,1348900004.0
2005-03-04 18:59:00,82.688,82.688,82.66,82.672,982499999.0
2005-03-04 19:00:00,82.685,82.698,82.655,82.675,757999997.0
2005-03-04 19:01:00,82.679,82.709,82.672,82.699,552999995.0
2005-03-04 19:02:00,82.698,82.733,82.694,82.733,292599998.0
2005-03-04 19:03:00,82.734,82.744,82.706,82.718,591899998.0
2005-03-04 19:04:00,82.697,82.726,82.687,82.715,658300003.0
2005-03-04 19:05:00,82.708,82.735,82.706,82.723,415799998.0
2005-03-04 19:06:00,82.717,82.728,82.683,82.683,527299998.0
2005-03-04 19:07:00,82.71,82.738,82.698,82.714,972299996.0
2005-03-04 19:08:00,82.726,82.746,82.718,82.718,842700001.0
2005-03-04 19:09:00,82.748,82.761,82.725,82.742,659899994.0
2005-03-04 19:10:00,82.756,82.775,82.742,82.742,483500001.0
2005-03-04 19:11:00,82.767,82.767,82.747,82.749,164200001.0
2005-03-04 19:12:00,82.742,82.761,82.732,82.758,387900001.0
2005-03-04 19:13:00,82.738,82.769,82.727,82.752,544699997.0
2005-03-04 19:14:00,82.756,82.763,82.735,82.744,571800000.0
2005-03-04 19:15:00,82.734,82.758,82.716,82.728,758999993.0
2005-03-04 19:16:00,82.721,82.76,82.721,82.76,319199998.0
2005-03-04 19:17:00,82.75,82.765,82.736,82.757,743300002.0
2005-03-04 19:18:00,82.762,82.776,82.746,82.767,518900002.0
2005-03-04 19:19:00,82.777,82.79,82.759,82.771,535799998.0
2005-03-04 19:20:00,82.765,82.789,82.752,82.78,325200000.0
2005-03-04 19:21:00,82.788,82.788,82.746,82.755,257199998.0
2005-03-04 19:22:00,82.742,82.777,82.698,82.759,358599995.0
2005-03-04 19:23:00,82.761,82.761,82.711,82.735,1662099994.0
2005-03-04 19:24:00,82.72,82.769,82.694,82.746,601399999.0
2005-03-04 19:25:00,82.721,82.742,82.707,82.708,795499998.0
2005-03-04 19:26:00,82.732,82.741,82.705,82.713,1213099993.0
2005-03-04 19:27:00,82.735,82.742,82.71,82.714,1131799999.0
2005-03-04 19:28:00,82.697,82.739,82.686,82.728,401799997.0
2005-03-04 19:29:00,82.724,82.755,82.717,82.742,664599998.0
2005-03-04 19:30:00,82.732,82.749,82.712,82.749,1077599996.0
2005-03-04 19:31:00,82.747,82.76,82.71,82.738,382699996.0
2005-03-04 19:32:00,82.76,82.77,82.718,82.74,721399994.0
2005-03-04 19:33:00,82.72,82.755,82.717,82.755,522700005.0
2005-03-04 19:34:00,82.72,82.774,82.714,82.741,770700002.0
2005-03-04 19:35:00,82.731,82.747,82.689,82.744,697000004.0
2005-03-04 19:36:00,82.736,82.765,82.734,82.76,528000000.0
2005-03-04 19:37:00,82.741,82.76,82.727,82.76,214699999.0
2005-03-04 19:38:00,82.76,82.78,82.748,82.754,1083499999.0
2005-03-04 19:39:00,82.782,82.8,82.757,82.766,1047500001.0
2005-03-04 19:40:00,82.75,82.796,82.741,82.768,761600006.0
2005-03-04 19:41:00,82.758,82.789,82.744,82.78,826400002.0
2005-03-04 19:42:00,82.778,82.804,82.767,82.797,748599993.0
2005-03-04 19:43:00,82.782,82.792,82.762,82.766,415199995.0
2005-03-04 19:44:00,82.766,82.784,82.745,82.763,598000000.0
2005-03-04 19:45:00,82.728,82.767,82.728,82.767,518100006.0
2005-03-04 19:46:00,82.745,82.772,82.73,82.742,451900003.0
2005-03-04 19:47:00,82.738,82.798,82.738,82.783,330899999.0
2005-03-04 19:48:00,82.776,82.802,82.761,82.785,719299999.0
2005-03-04 19:49:00,82.802,82.802,82.752,82.77,570399998.0
2005-03-04 19:50:00,82.773,82.797,82.767,82.781,453099995.0
2005-03-04 19:51:00,82.796,82.804,82.777,82.777,297400002.0
2005-03-04 19:52:00,82.776,82.801,82.759,82.788,246699997.0
2005-03-04 19:53:00,82.795,82.795,82.757,82.762,727799993.0
2005-03-04 19:54:00,82.757,82.801,82.753,82.773,836099996.0
2005-03-04 19:55:00,82.756,82.787,82.741,82.754,387099994.0
2005-03-04 19:56:00,82.753,82.783,82.736,82.747,284800000.0
2005-03-04 19:57:00,82.764,82.79,82.754,82.759,485299998.0
2005-03-04 19:58:00,82.76,82.784,82.753,82.771,854699999.0
2005-03-04 19:59:00,82.756,82.787,82.754,82.775,667999999.0
2005-03-04 20:00:00,82.77,82.794,82.756,82.768,396400003.0
2005-03-04 20:01:00,82.741,82.773,82.741,82.766,377400003.0
2005-03-04 20:02:00,82.77,82.773,82.74,82.744,768900001.0
2005-03-04 20:03:00,82.755,82.77,82.737,82.737,449000003.0
2005-03-04 20:04:00,82.785,82.785,82.718,82.759,264600002.0
2005-03-04 20:05:00,82.764,82.804,82.736,82.785,429999999.0
2005-03-04 20:06:00,82.722,82.768,82.722,82.734,777299999.0
2005-03-04 20:07:00,82.737,82.766,82.726,82.766,641699997.0
2005-03-04 20:08:00,82.748,82.755,82.719,82.736,459400003.0
2005-03-04 20:09:00,82.717,82.752,82.705,82.729,571100008.0
2005-03-04 20:10:00,82.748,82.758,82.726,82.737,654499994.0
2005-03-04 20:11:00,82.732,82.753,82.717,82.749,848599995.0
2005-03-04 20:12:00,82.731,82.757,82.705,82.732,1279999989.0
2005-03-04 20:13:00,82.72,82.736,82.702,82.736,464200004.0
2005-03-04 20:14:00,82.734,82.794,82.734,82.794,436299999.0
2005-03-04 20:15:00,82.75,82.776,82.739,82.757,721299997.0
2005-03-04 20:16:00,82.758,82.764,82.707,82.73,863500001.0
2005-03-04 20:17:00,82.759,82.768,82.739,82.744,325799999.0
2005-03-04 20:18:00,82.727,82.767,82.722,82.767,125100001.0
2005-03-04 20:19:00,82.761,82.77,82.736,82.755,339599999.0
2005-03-04 20:20:00,82.761,82.771,82.728,82.738,890000000.0
2005-03-04 20:21:00,82.752,82.789,82.738,82.761,516000000.0
2005-03-04 20:22:00,82.77,82.787,82.718,82.726,832799998.0
2005-03-04 20:23:00,82.734,82.747,82.715,82.717,520199999.0
2005-03-04 20:24:00,82.717,82.752,82.715,82.737,378300001.0
2005-03-04 20:25:00,82.72,82.745,82.715,82.735,633800001.0
2005-03-04 20:26:00,82.73,82.744,82.711,82.715,555999996.0
2005-03-04 20:27:00,82.721,82.747,82.719,82.738,440899992.0
2005-03-04 20:28:00,82.742,82.776,82.731,82.735,1282700002.0
2005-03-04 20:29:00,82.727,82.775,82.727,82.775,1548600005.0
2005-03-04 20:30:00,82.728,82.753,82.716,82.728,1228499998.0
2005-03-04 20:31:00,82.731,82.773,82.73,82.773,1180499999.0
2005-03-04 20:32:00,82.755,82.779,82.747,82.752,994699999.0
2005-03-04 20:33:00,82.749,82.765,82.732,82.747,461899993.0
2005-03-04 20:34:00,82.751,82.761,82.724,82.736,251899999.0
2005-03-04 20:35:00,82.756,82.773,82.723,82.74,547900001.0
2005-03-04 20:36:00,82.721,82.766,82.721,82.742,552999998.0
2005-03-04 20:37:00,82.751,82.764,82.728,82.748,565899995.0
2005-03-04 20:38:00,82.741,82.76,82.717,82.76,889900001.0
2005-03-04 20:39:00,82.753,82.761,82.722,82.722,562300006.0
2005-03-04 20:40:00,82.72,82.755,82.714,82.732,1402999995.0
2005-03-04 20:41:00,82.741,82.746,82.715,82.737,1022099995.0
2005-03-04 20:42:00,82.741,82.751,82.715,82.739,1110800002.0
2005-03-04 20:43:00,82.725,82.741,82.706,82.706,811000003.0
2005-03-04 20:44:00,82.711,82.735,82.695,82.729,840100000.0
2005-03-04 20:45:00,82.717,82.73,82.697,82.707,607000001.0
2005-03-04 20:46:00,82.717,82.717,82.674,82.681,483000002.0
2005-03-04 20:47:00,82.719,82.719,82.673,82.688,1215999994.0
2005-03-04 20:48:00,82.673,82.705,82.656,82.695,646300004.0
2005-03-04 20:49:00,82.694,82.7,82.664,82.679,407000004.0
2005-03-04 20:50:00,82.675,82.714,82.643,82.696,1091899993.0
2005-03-04 20:51:00,82.677,82.712,82.671,82.712,489799996.0
2005-03-04 20:52:00,82.682,82.687,82.651,82.666,385399994.0
2005-03-04 20:53:00,82.673,82.696,82.66,82.668,1354199993.0
2005-03-04 20:54:00,82.64,82.686,82.64,82.668,433199998.0
2005-03-04 20:55:00,82.66,82.681,82.647,82.648,1266199998.0
2005-03-04 20:56:00,82.665,82.696,82.648,82.661,743599998.0
2005-03-04 20:57:00,82.661,82.681,82.65,82.68,733199996.0
2005-03-04 20:58:00,82.658,82.696,82.657,82.67,1270300002.0
2005-03-04 20:59:00,82.656,82.679,82.638,82.651,1163999994.0
2005-03-04 21:00:00,82.653,82.663,82.63,82.633,1049000004.0
2005-03-04 21:01:00,82.661,82.661,82.62,82.625,917500006.0
2005-03-04 21:02:00,82.638,82.653,82.621,82.633,514100001.0
2005-03-04 21:03:00,82.646,82.664,82.619,82.642,395700002.0
2005-03-04 21:04:00,82.649,82.682,82.639,82.665,423199999.0
2005-03-04 21:05:00,82.657,82.684,82.627,82.652,725899995.0
2005-03-04 21:06:00,82.646,82.678,82.64,82.673,526700001.0
2005-03-04 21:07:00,82.677,82.724,82.667,82.71,714599996.0
2005-03-04 21:08:00,82.679,82.705,82.668,82.692,858499997.0
2005-03-04 21:09:00,82.684,82.712,82.684,82.704,229900001.0
2005-03-04 21:10:00,82.69,82.71,82.669,82.71,785600001.0
2005-03-04 21:11:00,82.707,82.728,82.695,82.697,486200000.0
2005-03-04 21:12:00,82.713,82.721,82.684,82.688,188200001.0
2005-03-04 21:13:00,82.701,82.721,82.682,82.694,453700001.0
2005-03-04 21:14:00,82.702,82.737,82.701,82.715,708600000.0
2005-03-04 21:15:00,82.694,82.754,82.683,82.738,844099999.0
2005-03-04 21:16:00,82.719,82.76,82.719,82.751,871200006.0
2005-03-04 21:17:00,82.738,82.764,82.719,82.735,1000099998.0
2005-03-04 21:18:00,82.727,82.737,82.693,82.713,533699999.0
2005-03-04 21:19:00,82.705,82.741,82.69,82.732,844399995.0
2005-03-04 21:20:00,82.717,82.731,82.691,82.698,1392800002.0
2005-03-04 21:21:00,82.718,82.739,82.713,82.734,884399990.0
2005-03-04 21:22:00,82.714,82.732,82.698,82.715,840200005.0
2005-03-04 21:23:00,82.702,82.72,82.688,82.705,718899999.0
2005-03-04 21:24:00,82.702,82.728,82.687,82.726,847699996.0
2005-03-04 21:25:00,82.671,82.711,82.67,82.69,919500000.0
2005-03-04 21:26:00,82.667,82.695,82.665,82.688,369099994.0
2005-03-04 21:27:00,82.688,82.692,82.667,82.667,521799996.0
2005-03-04 21:28:00,82.647,82.707,82.647,82.668,382399999.0
2005-03-04 21:29:00,82.684,82.724,82.673,82.724,562499997.0
2005-03-04 21:30:00,82.684,82.713,82.674,82.683,391800000.0
2005-03-04 21:31:00,82.736,82.736,82.699,82.712,263600001.0
2005-03-04 21:32:00,82.691,82.731,82.691,82.719,397099995.0
2005-03-04 21:33:00,82.708,82.719,82.687,82.697,524199999.0
2005-03-04 21:34:00,82.712,82.712,82.675,82.675,135300001.0
2005-03-04 21:35:00,82.678,82.705,82.67,82.684,371799999.0
2005-03-04 21:36:00,82.692,82.726,82.682,82.69,502800002.0
2005-03-04 21:37:00,82.685,82.713,82.672,82.713,558600004.0
2005-03-04 21:38:00,82.714,82.718,82.687,82.687,146399999.0
2005-03-04 21:39:00,82.703,82.723,82.673,82.69,283500000.0
2005-03-04 21:40:00,82.698,82.722,82.676,82.676,555899993.0
2005-03-04 21:41:00,82.683,82.715,82.674,82.688,444199998.0
2005-03-04 21:42:00,82.676,82.708,82.648,82.672,259399999.0
2005-03-04 21:43:00,82.672,82.698,82.67,82.686,282100000.0
2005-03-04 21:44:00,82.667,82.694,82.662,82.68,966599997.0
2005-03-04 21:45:00,82.677,82.719,82.668,82.699,250199998.0
2005-03-04 21:46:00,82.69,82.709,82.678,82.687,249999999.0
2005-03-04 21:47:00,82.681,82.704,82.68,82.698,464999996.0
2005-03-04 21:48:00,82.694,82.712,82.674,82.681,746700006.0
2005-03-04 21:49:00,82.686,82.706,82.671,82.676,235800002.0
2005-03-04 21:50:00,82.675,82.7,82.663,82.671,210999997.0
2005-03-04 21:51:00,82.693,82.697,82.664,82.674,332599996.0
2005-03-04 21:52:00,82.683,82.701,82.671,82.69,91900001.0
2005-03-04 21:53:00,82.68,82.708,82.668,82.684,479899999.0
2005-03-04 21:54:00,82.657,82.701,82.657,82.699,270800000.0
2005-03-04 21:55:00,82.7,82.724,82.688,82.688,187500000.0
2005-03-04 21:56:00,82.701,82.718,82.679,82.679,216400001.0
2005-03-04 21:57:00,82.677,82.711,82.67,82.687,134199998.0
2005-03-04 21:58:00,82.672,82.702,82.672,82.69,174700000.0
2005-03-04 21:59:00,82.702,82.722,82.689,82.7,466499996.0
2005-03-04 22:00:00,82.681,82.724,82.681,82.708,444900002.0
2005-03-04 22:01:00,82.713,82.743,82.7,82.72,579299996.0
2005-03-04 22:02:00,82.728,82.756,82.728,82.731,824500000.0
2005-03-04 22:03:00,82.76,82.76,82.718,82.73,482699998.0
2005-03-04 22:04:00,82.742,82.765,82.725,82.749,674000004.0
2005-03-04 22:05:00,82.766,82.781,82.751,82.756,133399999.0
2005-03-04 22:06:00,82.733,82.766,82.726,82.752,230000003.0
2005-03-04 22:07:00,82.738,82.764,82.73,82.753,234700002.0
2005-03-04 22:08:00,82.732,82.773,82.73,82.773,164499997.0
2005-03-04 22:09:00,82.749,82.757,82.724,82.724,198500003.0
2005-03-04 22:10:00,82.731,82.75,82.703,82.75,211900002.0
2005-03-04 22:11:00,82.769,82.769,82.73,82.735,425499999.0
2005-03-04 22:12:00,82.757,82.761,82.736,82.737,383499996.0
2005-03-04 22:13:00,82.734,82.756,82.695,82.729,430199998.0
2005-03-04 22:14:00,82.751,82.781,82.751,82.776,325799995.0
2005-03-04 22:15:00,82.766,82.779,82.746,82.765,282700002.0
2005-03-04 22:16:00,82.758,82.773,82.721,82.74,472399995.0
2005-03-04 22:17:00,82.744,82.772,82.737,82.749,225900005.0
2005-03-04 22:18:00,82.709,82.753,82.707,82.741,318600000.0
2005-03-04 22:19:00,82.725,82.768,82.706,82.768,241599999.0
2005-03-04 22:20:00,82.741,82.764,82.729,82.742,364699999.0
2005-03-04 22:21:00,82.74,82.762,82.732,82.738,314500000.0
2005-03-04 22:22:00,82.746,82.765,82.724,82.729,349000002.0
2005-03-04 22:23:00,82.761,82.761,82.728,82.728,586199999.0
2005-03-04 22:24:00,82.752,82.764,82.73,82.73,312000003.0
2005-03-04 22:25:00,82.768,82.768,82.74,82.746,240900000.0
2005-03-04 22:26:00,82.752,82.767,82.731,82.731,100400001.0
2005-03-04 22:27:00,82.756,82.795,82.739,82.793,603600000.0
2005-03-04 22:28:00,82.774,82.795,82.763,82.779,307899998.0
2005-03-04 22:29:00,82.796,82.802,82.764,82.768,263799997.0
2005-03-04 22:30:00,82.749,82.781,82.746,82.781,190600000.0
2005-03-04 22:31:00,82.784,82.793,82.741,82.755,524299998.0
2005-03-04 22:32:00,82.762,82.791,82.748,82.762,379000000.0
2005-03-04 22:33:00,82.765,82.8,82.749,82.775,697399997.0
2005-03-04 22:34:00,82.755,82.768,82.718,82.747,568200002.0
2005-03-04 22:35:00,82.774,82.78,82.74,82.74,272699998.0
2005-03-04 22:36:00,82.764,82.8,82.759,82.8,437999997.0
2005-03-04 22:37:00,82.812,82.812,82.762,82.778,175400001.0
2005-03-04 22:38:00,82.803,82.804,82.757,82.787,144900001.0
2005-03-04 22:39:00,82.777,82.795,82.768,82.795,188099999.0
2005-03-04 22:40:00,82.778,82.802,82.754,82.758,346300000.0
2005-03-04 22:41:00,82.767,82.817,82.767,82.791,284999997.0
2005-03-04 22:42:00,82.807,82.815,82.768,82.795,294500002.0
2005-03-04 22:43:00,82.797,82.797,82.747,82.764,351999999.0
2005-03-04 22:44:00,82.733,82.769,82.723,82.743,406499999.0
2005-03-04 22:45:00,82.746,82.767,82.717,82.741,415500001.0
2005-03-04 22:46:00,82.752,82.756,82.712,82.712,324300003.0
2005-03-04 22:47:00,82.748,82.765,82.723,82.759,223199999.0
2005-03-04 22:48:00,82.77,82.77,82.718,82.725,501499999.0
2005-03-04 22:49:00,82.736,82.777,82.734,82.777,233899998.0
2005-03-04 22:50:00,82.721,82.779,82.712,82.76,202400001.0
2005-03-04 22:51:00,82.782,82.782,82.72,82.739,277400002.0
2005-03-04 22:52:00,82.79,82.798,82.769,82.777,249500000.0
2005-03-04 22:53:00,82.791,82.803,82.739,82.754,593199994.0
2005-03-04 22:54:00,82.784,82.792,82.755,82.757,319099999.0
2005-03-04 22:55:00,82.734,82.774,82.732,82.75,288099997.0
2005-03-04 22:56:00,82.74,82.785,82.724,82.76,201400001.0
2005-03-04 22:57:00,82.763,82.783,82.733,82.775,281800002.0
2005-03-04 22:58:00,82.755,82.786,82.721,82.786,202699999.0
2005-03-04 22:59:00,82.767,82.817,82.71,82.754,542999994.0
2005-03-04 23:00:00,82.806,82.819,82.774,82.81,218500001.0
2005-03-04 23:01:00,82.804,82.804,82.711,82.768,301699994.0
2005-03-04 23:02:00,82.797,82.801,82.778,82.785,164900000.0
2005-03-04 23:03:00,82.799,82.812,82.783,82.783,266500000.0
2005-03-04 23:04:00,82.79,82.812,82.778,82.784,297299997.0
2005-03-04 23:05:00,82.796,82.806,82.778,82.784,236800002.0
2005-03-04 23:06:00,82.777,82.812,82.755,82.797,210899999.0
2005-03-04 23:07:00,82.813,82.813,82.769,82.776,231100001.0
2005-03-04 23:08:00,82.768,82.792,82.748,82.772,113800000.0
2005-03-04 23:09:00,82.786,82.801,82.745,82.768,256299997.0
2005-03-04 23:10:00,82.793,82.801,82.773,82.777,276499999.0
2005-03-04 23:11:00,82.817,82.817,82.78,82.786,148900002.0
2005-03-04 23:12:00,82.75,82.785,82.739,82.77,144699999.0
2005-03-04 23:13:00,82.767,82.789,82.767,82.785,230499999.0
2005-03-04 23:14:00,82.774,82.776,82.751,82.751,210200000.0
2005-03-04 23:15:00,82.774,82.799,82.761,82.775,142000000.0
2005-03-04 23:16:00,82.778,82.802,82.768,82.783,229000004.0
2005-03-04 23:17:00,82.791,82.819,82.786,82.807,232600000.0
2005-03-04 23:18:00,82.815,82.818,82.8,82.807,242599998.0
2005-03-04 23:19:00,82.81,82.81,82.771,82.772,205700001.0
2005-03-04 23:20:00,82.74,82.766,82.711,82.745,191200001.0
2005-03-04 23:21:00,82.794,82.801,82.778,82.785,202900001.0
2005-03-04 23:22:00,82.751,82.789,82.75,82.789,194399999.0
2005-03-04 23:23:00,82.804,82.804,82.748,82.748,191900001.0
2005-03-04 23:24:00,82.731,82.788,82.731,82.788,114500000.0
2005-03-04 23:25:00,82.757,82.784,82.757,82.784,178500000.0
2005-03-04 23:26:00,82.757,82.785,82.727,82.743,88900002.0
2005-03-04 23:27:00,82.779,82.797,82.766,82.782,204599998.0
2005-03-04 23:28:00,82.79,82.794,82.77,82.77,144500003.0
2005-03-04 23:29:00,82.775,82.8,82.771,82.795,109300000.0
2005-03-04 23:30:00,82.762,82.795,82.762,82.771,76700000.0
2005-03-04 23:31:00,82.812,82.812,82.767,82.781,158699999.0
2005-03-04 23:32:00,82.756,82.794,82.744,82.794,159299998.0
2005-03-04 23:33:00,82.792,82.792,82.752,82.767,95100000.0
2005-03-04 23:34:00,82.743,82.793,82.743,82.785,390400000.0
2005-03-04 23:35:00,82.78,82.808,82.77,82.772,161700001.0
2005-03-04 23:36:00,82.812,82.839,82.797,82.807,241400000.0
2005-03-04 23:37:00,82.832,82.845,82.807,82.831,164300000.0
2005-03-04 23:38:00,82.854,82.858,82.817,82.817,157600001.0
2005-03-04 23:39:00,82.819,82.843,82.738,82.815,206299995.0
2005-03-04 23:40:00,82.829,82.857,82.816,82.838,193199998.0
2005-03-04 23:41:00,82.855,82.872,82.832,82.832,350900002.0
2005-03-04 23:42:00,82.803,82.861,82.794,82.84,274899997.0
2005-03-04 23:43:00,82.827,82.868,82.827,82.868,107100001.0
2005-03-04 23:44:00,82.852,82.88,82.849,82.88,99000000.0
2005-03-04 23:45:00,82.837,82.871,82.823,82.849,131899997.0
2005-03-04 23:46:00,82.84,82.857,82.825,82.837,199600001.0
2005-03-04 23:47:00,82.836,82.855,82.822,82.837,109000001.0
2005-03-04 23:48:00,82.83,82.857,82.821,82.84,98299999.0
2005-03-04 23:49:00,82.804,82.85,82.804,82.85,112300000.0
2005-03-04 23:50:00,82.833,82.864,82.833,82.862,178300000.0
2005-03-04 23:51:00,82.865,82.882,82.834,82.862,150300003.0
2005-03-04 23:52:00,82.873,82.873,82.823,82.824,252500000.0
2005-03-04 23:53:00,82.848,82.867,82.828,82.851,207700000.0
2005-03-04 23:54:00,82.818,82.84,82.818,82.84,100999999.0
2005-03-04 23:55:00,82.84,82.861,82.836,82.855,240600000.0
2005-03-04 23:56:00,82.815,82.82,82.799,82.808,177599997.0
2005-03-04 23:57:00,82.84,82.854,82.83,82.833,112800001.0
2005-03-04 23:58:00,82.845,82.861,82.818,82.818,181000001.0
2005-03-04 23:59:00,82.804,82.837,82.796,82.801,256499998.0
2005-03-07 00:00:00,82.692,82.708,82.676,82.69,181599999.0
2005-03-07 00:01:00,82.714,82.714,82.688,82.702,258599998.0
2005-03-07 00:02:00,82.682,82.71,82.682,82.71,188999999.0
2005-03-07 00:03:00,82.718,82.73,82.695,82.716,143699999.0
2005-03-07 00:04:00,82.677,82.715,82.662,82.715,225699998.0
2005-03-07 00:05:00,82.714,82.714,82.69,82.695,271600000.0
2005-03-07 00:06:00,82.682,82.707,82.676,82.691,107500001.0
2005-03-07 00:07:00,82.658,82.704,82.658,82.704,152300005.0
2005-03-07 00:08:00,82.641,82.684,82.641,82.682,144999997.0
2005-03-07 00:09:00,82.674,82.675,82.645,82.657,226399999.0
2005-03-07 00:10:00,82.646,82.68,82.627,82.667,224700001.0
2005-03-07 00:11:00,82.685,82.687,82.651,82.651,242999997.0
2005-03-07 00:12:00,82.644,82.667,82.643,82.656,189699999.0
2005-03-07 00:13:00,82.672,82.704,82.659,82.704,280199999.0
2005-03-07 00:14:00,82.655,82.68,82.64,82.656,252499996.0
2005-03-07 00:15:00,82.652,82.675,82.644,82.653,173900002.0
2005-03-07 00:16:00,82.686,82.702,82.677,82.693,259100000.0
2005-03-07 00:17:00,82.698,82.707,82.681,82.688,129900001.0
2005-03-07 00:18:00,82.677,82.718,82.669,82.695,205699998.0
2005-03-07 00:19:00,82.669,82.699,82.669,82.699,175899999.0
2005-03-07 00:20:00,82.686,82.686,82.658,82.661,118000000.0
2005-03-07 00:21:00,82.666,82.692,82.657,82.664,110000001.0
2005-03-07 00:22:00,82.643,82.69,82.643,82.69,235799999.0
2005-03-07 00:23:00,82.664,82.705,82.664,82.705,248100004.0
2005-03-07 00:24:00,82.658,82.684,82.644,82.653,191999999.0
2005-03-07 00:25:00,82.692,82.695,82.672,82.679,98999998.0
2005-03-07 00:26:00,82.678,82.695,82.665,82.668,223399998.0
2005-03-07 00:27:00,82.711,82.717,82.692,82.7,184800002.0
2005-03-07 00:28:00,82.676,82.702,82.671,82.69,308200001.0
2005-03-07 00:29:00,82.708,82.708,82.679,82.686,133800002.0
2005-03-07 00:30:00,82.702,82.711,82.677,82.677,206200001.0
2005-03-07 00:31:00,82.695,82.723,82.695,82.723,168300000.0
2005-03-07 00:32:00,82.692,82.737,82.692,82.737,113500000.0
2005-03-07 00:33:00,82.701,82.704,82.675,82.682,220400001.0
2005-03-07 00:34:00,82.698,82.698,82.671,82.683,116899999.0
2005-03-07 00:35:00,82.713,82.72,82.697,82.7,60900000.0
2005-03-07 00:36:00,82.684,82.705,82.675,82.691,236900001.0
2005-03-07 00:37:00,82.677,82.718,82.677,82.715,200199999.0
2005-03-07 00:38:00,82.687,82.718,82.682,82.695,331899997.0
2005-03-07 00:39:00,82.704,82.723,82.685,82.723,116400000.0
2005-03-07 00:40:00,82.685,82.729,82.685,82.712,140799998.0
2005-03-07 00:41:00,82.727,82.727,82.688,82.688,121199999.0
2005-03-07 00:42:00,82.655,82.713,82.655,82.713,210200001.0
2005-03-07 00:43:00,82.685,82.712,82.658,82.681,164000001.0
2005-03-07 00:44:00,82.676,82.703,82.659,82.703,176399998.0
2005-03-07 00:45:00,82.694,82.718,82.68,82.714,203499997.0
2005-03-07 00:46:00,82.699,82.725,82.693,82.703,118200001.0
2005-03-07 00:47:00,82.696,82.726,82.696,82.726,88000000.0
2005-03-07 00:48:00,82.707,82.728,82.694,82.712,175900000.0
2005-03-07 00:49:00,82.711,82.733,82.687,82.701,216199997.0
2005-03-07 00:50:00,82.703,82.717,82.689,82.689,196200001.0
2005-03-07 00:51:00,82.676,82.71,82.673,82.693,300699997.0
2005-03-07 00:52:00,82.667,82.702,82.667,82.698,129300000.0
2005-03-07 00:53:00,82.677,82.716,82.677,82.716,222799995.0
2005-03-07 00:54:00,82.682,82.702,82.678,82.678,109099998.0
2005-03-07 00:55:00,82.711,82.711,82.681,82.682,290999997.0
2005-03-07 00:56:00,82.694,82.712,82.683,82.685,139700002.0
2005-03-07 00:57:00,82.702,82.719,82.691,82.708,158999998.0
2005-03-07 00:58:00,82.68,82.693,82.662,82.685,230299999.0
2005-03-07 00:59:00,82.722,82.723,82.704,82.704,163600003.0
2005-03-07 01:00:00,82.687,82.709,82.668,82.7,320499995.0
2005-03-07 01:01:00,82.693,82.715,82.671,82.703,174399998.0
2005-03-07 01:02:00,82.657,82.699,82.657,82.681,151999999.0
2005-03-07 01:03:00,82.662,82.68,82.646,82.663,127000000.0
2005-03-07 01:04:00,82.706,82.706,82.648,82.651,204799996.0
2005-03-07 01:05:00,82.703,82.708,82.685,82.708,151300003.0
2005-03-07 01:06:00,82.666,82.694,82.659,82.681,185699999.0
2005-03-07 01:07:00,82.694,82.694,82.662,82.673,95399998.0
2005-03-07 01:08:00,82.659,82.711,82.657,82.711,194199999.0
2005-03-07 01:09:00,82.703,82.703,82.67,82.68,307599999.0
2005-03-07 01:10:00,82.661,82.681,82.661,82.68,156200001.0
2005-03-07 01:11:00,82.681,82.699,82.666,82.689,177399999.0
2005-03-07 01:12:00,82.673,82.686,82.649,82.664,112099998.0
2005-03-07 01:13:00,82.656,82.687,82.654,82.687,174999999.0
2005-03-07 01:14:00,82.635,82.666,82.635,82.656,213400001.0
2005-03-07 01:15:00,82.66,82.671,82.644,82.65,108399998.0
2005-03-07 01:16:00,82.668,82.691,82.667,82.683,166799996.0
2005-03-07 01:17:00,82.69,82.69,82.634,82.634,248500003.0
2005-03-07 01:18:00,82.638,82.668,82.629,82.659,168600000.0
2005-03-07 01:19:00,82.652,82.679,82.648,82.67,272200001.0
2005-03-07 01:20:00,82.641,82.676,82.626,82.649,274300002.0
2005-03-07 01:21:00,82.673,82.692,82.654,82.671,141199999.0
2005-03-07 01:22:00,82.648,82.663,82.637,82.655,229700003.0
2005-03-07 01:23:00,82.643,82.669,82.63,82.644,136300000.0
2005-03-07 01:24:00,82.668,82.684,82.65,82.661,220799999.0
2005-03-07 01:25:00,82.683,82.691,82.637,82.637,226599999.0
2005-03-07 01:26:00,82.659,82.67,82.642,82.642,219899997.0
2005-03-07 01:27:00,82.64,82.662,82.632,82.643,191800001.0
2005-03-07 01:28:00,82.634,82.673,82.634,82.658,194199999.0
2005-03-07 01:29:00,82.655,82.68,82.641,82.653,208800001.0
2005-03-07 01:30:00,82.679,82.682,82.643,82.643,206200000.0
2005-03-07 01:31:00,82.66,82.676,82.631,82.632,334699998.0
2005-03-07 01:32:00,82.632,82.648,82.601,82.601,168800001.0
2005-03-07 01:33:00,82.627,82.634,82.601,82.62,180700001.0
2005-03-07 01:34:00,82.593,82.658,82.593,82.655,144800001.0
2005-03-07 01:35:00,82.654,82.654,82.62,82.62,141300000.0
2005-03-07 01:36:00,82.617,82.641,82.617,82.633,182600002.0
2005-03-07 01:37:00,82.62,82.621,82.596,82.609,177499998.0
2005-03-07 01:38:00,82.624,82.64,82.613,82.622,198599999.0
2005-03-07 01:39:00,82.632,82.653,82.615,82.632,168300004.0
2005-03-07 01:40:00,82.627,82.647,82.612,82.633,203400001.0
2005-03-07 01:41:00,82.629,82.659,82.625,82.659,103500000.0
2005-03-07 01:42:00,82.638,82.658,82.614,82.636,154499999.0
2005-03-07 01:43:00,82.619,82.645,82.616,82.619,213799997.0
2005-03-07 01:44:00,82.615,82.647,82.614,82.643,209599996.0
2005-03-07 01:45:00,82.633,82.661,82.617,82.634,244500003.0
2005-03-07 01:46:00,82.631,82.648,82.619,82.648,169500000.0
2005-03-07 01:47:00,82.637,82.655,82.63,82.638,245100001.0
2005-03-07 01:48:00,82.621,82.632,82.602,82.61,167399996.0
2005-03-07 01:49:00,82.66,82.66,82.602,82.602,186200000.0
2005-03-07 01:50:00,82.612,82.634,82.603,82.62,137000001.0
2005-03-07 01:51:00,82.617,82.634,82.607,82.628,145999999.0
2005-03-07 01:52:00,82.622,82.658,82.622,82.658,221700004.0
2005-03-07 01:53:00,82.648,82.666,82.635,82.643,239699998.0
2005-03-07 01:54:00,82.621,82.646,82.597,82.614,246899999.0
2005-03-07 01:55:00,82.615,82.642,82.615,82.621,143899998.0
2005-03-07 01:56:00,82.608,82.625,82.585,82.585,77800000.0
2005-03-07 01:57:00,82.599,82.628,82.599,82.625,171700002.0
2005-03-07 01:58:00,82.589,82.606,82.581,82.582,146800002.0
2005-03-07 01:59:00,82.599,82.625,82.588,82.603,266999999.0
2005-03-07 02:00:00,82.608,82.613,82.577,82.584,256000002.0
2005-03-07 02:01:00,82.59,82.599,82.57,82.579,286299999.0
2005-03-07 02:02:00,82.588,82.604,82.556,82.574,214500004.0
2005-03-07 02:03:00,82.578,82.618,82.578,82.593,258299996.0
2005-03-07 02:04:00,82.605,82.607,82.568,82.569,322700003.0
2005-03-07 02:05:00,82.562,82.599,82.554,82.599,184599998.0
2005-03-07 02:06:00,82.58,82.6,82.572,82.587,180400000.0
2005-03-07 02:07:00,82.575,82.594,82.563,82.577,230000000.0
2005-03-07 02:08:00,82.565,82.591,82.564,82.582,167299999.0
2005-03-07 02:09:00,82.578,82.597,82.575,82.582,127899996.0
2005-03-07 02:10:00,82.608,82.608,82.589,82.594,213299995.0
2005-03-07 02:11:00,82.577,82.603,82.576,82.602,203500000.0
2005-03-07 02:12:00,82.575,82.604,82.568,82.588,160300000.0
2005-03-07 02:13:00,82.584,82.612,82.573,82.583,261599998.0
2005-03-07 02:14:00,82.574,82.616,82.563,82.593,190400000.0
2005-03-07 02:15:00,82.6,82.619,82.576,82.599,201099999.0
2005-03-07 02:16:00,82.588,82.611,82.559,82.593,210399997.0
2005-03-07 02:17:00,82.597,82.615,82.576,82.585,127700003.0
2005-03-07 02:18:00,82.57,82.615,82.57,82.615,117699999.0
2005-03-07 02:19:00,82.586,82.61,82.568,82.585,247500001.0
2005-03-07 02:20:00,82.592,82.611,82.587,82.591,121699998.0
2005-03-07 02:21:00,82.605,82.62,82.577,82.605,250799997.0
2005-03-07 02:22:00,82.604,82.631,82.593,82.604,149299999.0
2005-03-07 02:23:00,82.623,82.649,82.622,82.644,141599999.0
2005-03-07 02:24:00,82.616,82.652,82.598,82.632,91900000.0
2005-03-07 02:25:00,82.611,82.643,82.611,82.63,240399997.0
2005-03-07 02:26:00,82.639,82.647,82.612,82.624,299299993.0
2005-03-07 02:27:00,82.638,82.664,82.621,82.628,168199998.0
2005-03-07 02:28:00,82.639,82.692,82.639,82.692,188499998.0
2005-03-07 02:29:00,82.675,82.692,82.658,82.668,209299999.0
2005-03-07 02:30:00,82.681,82.689,82.653,82.662,162799999.0
2005-03-07 02:31:00,82.708,82.714,82.677,82.677,232100003.0
2005-03-07 02:32:00,82.678,82.711,82.677,82.71,226599999.0
2005-03-07 02:33:00,82.676,82.682,82.647,82.647,199300001.0
2005-03-07 02:34:00,82.64,82.663,82.623,82.648,161599999.0
2005-03-07 02:35:00,82.663,82.686,82.653,82.662,174400000.0
2005-03-07 02:36:00,82.67,82.682,82.655,82.655,128600001.0
2005-03-07 02:37:00,82.662,82.693,82.642,82.657,229099997.0
2005-03-07 02:38:00,82.653,82.672,82.622,82.658,243500003.0
2005-03-07 02:39:00,82.644,82.655,82.606,82.606,179000000.0
2005-03-07 02:40:00,82.642,82.658,82.627,82.658,279999996.0
2005-03-07 02:41:00,82.637,82.652,82.616,82.638,194300001.0
2005-03-07 02:42:00,82.631,82.654,82.616,82.635,181799998.0
2005-03-07 02:43:00,82.625,82.647,82.607,82.615,228799999.0
2005-03-07 02:44:00,82.612,82.612,82.556,82.556,173299998.0
2005-03-07 02:45:00,82.567,82.567,82.525,82.525,262699998.0
2005-03-07 02:46:00,82.566,82.574,82.528,82.553,166099998.0
2005-03-07 02:47:00,82.567,82.567,82.532,82.534,134000001.0
2005-03-07 02:48:00,82.542,82.571,82.542,82.562,161299998.0
2005-03-07 02:49:00,82.564,82.59,82.555,82.567,201700005.0
2005-03-07 02:50:00,82.576,82.597,82.562,82.576,161799998.0
2005-03-07 02:51:00,82.57,82.595,82.569,82.587,148400001.0
2005-03-07 02:52:00,82.576,82.601,82.576,82.597,339399998.0
2005-03-07 02:53:00,82.613,82.613,82.578,82.588,206299997.0
2005-03-07 02:54:00,82.587,82.634,82.587,82.624,106299999.0
2005-03-07 02:55:00,82.618,82.641,82.618,82.635,186100000.0
2005-03-07 02:56:00,82.61,82.637,82.605,82.633,294300000.0
2005-03-07 02:57:00,82.635,82.648,82.606,82.625,335099996.0
2005-03-07 02:58:00,82.609,82.633,82.599,82.604,193900002.0
2005-03-07 02:59:00,82.595,82.615,82.592,82.604,142200003.0
2005-03-07 03:00:00,82.594,82.622,82.583,82.598,206899997.0
2005-03-07 03:01:00,82.588,82.604,82.583,82.596,151999999.0
2005-03-07 03:02:00,82.591,82.629,82.591,82.619,131900001.0
2005-03-07 03:03:00,82.617,82.647,82.599,82.633,253800001.0
2005-03-07 03:04:00,82.635,82.662,82.624,82.662,117200001.0
2005-03-07 03:05:00,82.643,82.663,82.637,82.637,150799999.0
2005-03-07 03:06:00,82.63,82.667,82.63,82.667,196799998.0
2005-03-07 03:07:00,82.639,82.658,82.628,82.644,181900000.0
2005-03-07 03:08:00,82.631,82.648,82.619,82.643,283199998.0
2005-03-07 03:09:00,82.625,82.652,82.617,82.652,214199998.0
2005-03-07 03:10:00,82.655,82.664,82.632,82.638,251599999.0
2005-03-07 03:11:00,82.631,82.647,82.618,82.62,169600000.0
2005-03-07 03:12:00,82.596,82.641,82.577,82.617,232200002.0
2005-03-07 03:13:00,82.608,82.64,82.608,82.622,189299997.0
2005-03-07 03:14:00,82.618,82.63,82.599,82.615,179099997.0
2005-03-07 03:15:00,82.623,82.632,82.605,82.608,265899995.0
2005-03-07 03:16:00,82.588,82.623,82.575,82.607,177299999.0
2005-03-07 03:17:00,82.615,82.652,82.605,82.621,187000001.0
2005-03-07 03:18:00,82.611,82.63,82.601,82.619,177000000.0
2005-03-07 03:19:00,82.61,82.642,82.607,82.629,152500001.0
2005-03-07 03:20:00,82.609,82.618,82.581,82.581,276999996.0
2005-03-07 03:21:00,82.617,82.629,82.579,82.579,133099997.0
2005-03-07 03:22:00,82.617,82.618,82.58,82.58,153899999.0
2005-03-07 03:23:00,82.596,82.608,82.586,82.602,167899998.0
2005-03-07 03:24:00,82.597,82.626,82.585,82.602,173700001.0
2005-03-07 03:25:00,82.632,82.632,82.608,82.61,207599999.0
2005-03-07 03:26:00,82.574,82.62,82.574,82.601,293299998.0
2005-03-07 03:27:00,82.595,82.615,82.583,82.596,102700000.0
2005-03-07 03:28:00,82.61,82.635,82.597,82.626,265999998.0
2005-03-07 03:29:00,82.63,82.636,82.605,82.612,275999994.0
2005-03-07 03:30:00,82.635,82.65,82.612,82.629,161000000.0
2005-03-07 03:31:00,82.645,82.672,82.62,82.655,185700000.0
2005-03-07 03:32:00,82.616,82.649,82.615,82.634,191499999.0
2005-03-07 03:33:00,82.647,82.679,82.627,82.66,222299999.0
2005-03-07 03:34:00,82.64,82.677,82.637,82.674,173300003.0
2005-03-07 03:35:00,82.649,82.663,82.627,82.642,178300001.0
2005-03-07 03:36:00,82.648,82.664,82.636,82.646,249300000.0
2005-03-07 03:37:00,82.667,82.678,82.646,82.678,232799998.0
2005-03-07 03:38:00,82.629,82.668,82.629,82.668,133699999.0
2005-03-07 03:39:00,82.642,82.67,82.623,82.643,201799998.0
2005-03-07 03:40:00,82.628,82.684,82.628,82.684,299400002.0
2005-03-07 03:41:00,82.671,82.671,82.642,82.642,183199998.0
2005-03-07 03:42:00,82.637,82.663,82.632,82.65,204299997.0
2005-03-07 03:43:00,82.648,82.657,82.594,82.594,222000001.0
2005-03-07 03:44:00,82.634,82.671,82.634,82.656,241700001.0
2005-03-07 03:45:00,82.644,82.67,82.644,82.67,240899998.0
2005-03-07 03:46:00,82.642,82.66,82.626,82.643,281900004.0
2005-03-07 03:47:00,82.653,82.673,82.624,82.665,255199995.0
2005-03-07 03:48:00,82.633,82.642,82.612,82.636,242900001.0
2005-03-07 03:49:00,82.634,82.666,82.631,82.657,165400002.0
2005-03-07 03:50:00,82.601,82.643,82.601,82.64,140699999.0
2005-03-07 03:51:00,82.646,82.646,82.608,82.627,149299999.0
2005-03-07 03:52:00,82.61,82.645,82.61,82.637,172799997.0
2005-03-07 03:53:00,82.607,82.669,82.607,82.669,214099999.0
2005-03-07 03:54:00,82.631,82.664,82.631,82.646,100000002.0
2005-03-07 03:55:00,82.621,82.652,82.621,82.652,107499999.0
2005-03-07 03:56:00,82.633,82.652,82.612,82.634,204799998.0
2005-03-07 03:57:00,82.642,82.686,82.642,82.671,126500001.0
2005-03-07 03:58:00,82.641,82.687,82.641,82.687,194600001.0
2005-03-07 03:59:00,82.67,82.699,82.658,82.674,197000000.0
2005-03-07 04:00:00,82.68,82.704,82.663,82.673,282499995.0
2005-03-07 04:01:00,82.691,82.698,82.672,82.672,232899998.0
2005-03-07 04:02:00,82.681,82.699,82.666,82.668,237600000.0
2005-03-07 04:03:00,82.692,82.699,82.68,82.695,152600000.0
2005-03-07 04:04:00,82.706,82.706,82.669,82.684,257300001.0
2005-03-07 04:05:00,82.698,82.715,82.685,82.701,156199997.0
2005-03-07 04:06:00,82.673,82.7,82.666,82.698,197999994.0
2005-03-07 04:07:00,82.704,82.704,82.673,82.687,257000000.0
2005-03-07 04:08:00,82.685,82.719,82.685,82.716,157099997.0
2005-03-07 04:09:00,82.691,82.718,82.684,82.718,110500001.0
2005-03-07 04:10:00,82.686,82.712,82.686,82.71,96300000.0
2005-03-07 04:11:00,82.71,82.724,82.699,82.699,81400000.0
2005-03-07 04:12:00,82.702,82.73,82.682,82.709,155700000.0
2005-03-07 04:13:00,82.715,82.733,82.691,82.699,270800001.0
2005-03-07 04:14:00,82.696,82.73,82.696,82.73,188800000.0
2005-03-07 04:15:00,82.725,82.732,82.704,82.714,159599999.0
2005-03-07 04:16:00,82.705,82.723,82.674,82.688,291200002.0
2005-03-07 04:17:00,82.701,82.719,82.682,82.689,194400004.0
2005-03-07 04:18:00,82.696,82.718,82.691,82.718,88400001.0
2005-03-07 04:19:00,82.72,82.723,82.694,82.694,236999999.0
2005-03-07 04:20:00,82.696,82.72,82.684,82.704,156500000.0
2005-03-07 04:21:00,82.68,82.704,82.671,82.704,135800000.0
2005-03-07 04:22:00,82.675,82.706,82.675,82.703,89100000.0
2005-03-07 04:23:00,82.705,82.741,82.705,82.721,138200001.0
2005-03-07 04:24:00,82.695,82.757,82.695,82.757,238999998.0
2005-03-07 04:25:00,82.701,82.726,82.701,82.724,114199998.0
2005-03-07 04:26:00,82.714,82.729,82.696,82.706,181599998.0
2005-03-07 04:27:00,82.735,82.738,82.712,82.722,132800002.0
2005-03-07 04:28:00,82.724,82.754,82.71,82.741,196299998.0
2005-03-07 04:29:00,82.71,82.727,82.687,82.699,137000000.0
2005-03-07 04:30:00,82.719,82.739,82.704,82.72,186599997.0
2005-03-07 04:31:00,82.713,82.728,82.706,82.725,177100002.0
2005-03-07 04:32:00,82.727,82.759,82.719,82.739,110600000.0
2005-03-07 04:33:00,82.738,82.749,82.715,82.715,271099997.0
2005-03-07 04:34:00,82.707,82.746,82.702,82.709,121199998.0
2005-03-07 04:35:00,82.72,82.736,82.698,82.698,143399996.0
2005-03-07 04:36:00,82.714,82.724,82.701,82.703,118400003.0
2005-03-07 04:37:00,82.702,82.718,82.683,82.694,160699998.0
2005-03-07 04:38:00,82.687,82.708,82.674,82.708,107000000.0
2005-03-07 04:39:00,82.691,82.712,82.68,82.697,139399998.0
2005-03-07 04:40:00,82.717,82.732,82.712,82.73,329599996.0
2005-03-07 04:41:00,82.739,82.748,82.714,82.728,289900001.0
2005-03-07 04:42:00,82.704,82.722,82.672,82.712,248099995.0
2005-03-07 04:43:00,82.689,82.721,82.687,82.721,134100002.0
2005-03-07 04:44:00,82.696,82.721,82.684,82.697,184799999.0
2005-03-07 04:45:00,82.719,82.73,82.702,82.714,218499999.0
2005-03-07 04:46:00,82.716,82.744,82.708,82.719,195099995.0
2005-03-07 04:47:00,82.715,82.74,82.706,82.716,175900000.0
2005-03-07 04:48:00,82.709,82.709,82.686,82.694,210899998.0
2005-03-07 04:49:00,82.687,82.726,82.677,82.695,273999999.0
2005-03-07 04:50:00,82.699,82.73,82.699,82.705,199500000.0
2005-03-07 04:51:00,82.716,82.733,82.705,82.71,255800001.0
2005-03-07 04:52:00,82.736,82.764,82.732,82.733,196700000.0
2005-03-07 04:53:00,82.734,82.753,82.717,82.739,287700000.0
2005-03-07 04:54:00,82.711,82.757,82.711,82.739,375200004.0
2005-03-07 04:55:00,82.724,82.752,82.715,82.733,181499999.0
2005-03-07 04:56:00,82.729,82.755,82.726,82.734,137800000.0
2005-03-07 04:57:00,82.74,82.75,82.711,82.731,213100001.0
2005-03-07 04:58:00,82.753,82.768,82.708,82.723,192800000.0
2005-03-07 04:59:00,82.724,82.745,82.715,82.73,134399996.0
2005-03-07 05:00:00,82.72,82.735,82.713,82.717,99400000.0
2005-03-07 05:01:00,82.724,82.736,82.694,82.717,193500001.0
2005-03-07 05:02:00,82.716,82.729,82.703,82.725,182900001.0
2005-03-07 05:03:00,82.72,82.736,82.706,82.714,181299999.0
2005-03-07 05:04:00,82.719,82.749,82.707,82.73,141800001.0
2005-03-07 05:05:00,82.748,82.748,82.695,82.71,172899998.0
2005-03-07 05:06:00,82.72,82.731,82.692,82.692,260899996.0
2005-03-07 05:07:00,82.732,82.742,82.695,82.695,166200000.0
2005-03-07 05:08:00,82.714,82.742,82.692,82.692,213699994.0
2005-03-07 05:09:00,82.677,82.721,82.677,82.696,202600000.0
2005-03-07 05:10:00,82.682,82.707,82.682,82.691,128500000.0
2005-03-07 05:11:00,82.688,82.701,82.64,82.67,245600002.0
2005-03-07 05:12:00,82.683,82.7,82.665,82.682,190199999.0
2005-03-07 05:13:00,82.69,82.711,82.68,82.693,227100002.0
2005-03-07 05:14:00,82.656,82.689,82.649,82.668,287499995.0
2005-03-07 05:15:00,82.664,82.695,82.658,82.693,137800002.0
2005-03-07 05:16:00,82.679,82.695,82.657,82.679,224400001.0
2005-03-07 05:17:00,82.678,82.715,82.663,82.689,289800001.0
2005-03-07 05:18:00,82.661,82.682,82.653,82.669,114299999.0
2005-03-07 05:19:00,82.681,82.695,82.668,82.668,150899999.0
2005-03-07 05:20:00,82.683,82.701,82.661,82.679,142099998.0
2005-03-07 05:21:00,82.692,82.716,82.675,82.685,235599997.0
2005-03-07 05:22:00,82.706,82.721,82.695,82.7,278000003.0
2005-03-07 05:23:00,82.716,82.716,82.683,82.683,173200000.0
2005-03-07 05:24:00,82.675,82.695,82.66,82.675,185900000.0
2005-03-07 05:25:00,82.7,82.739,82.7,82.727,243299995.0
2005-03-07 05:26:00,82.717,82.72,82.695,82.695,146500000.0
2005-03-07 05:27:00,82.716,82.721,82.684,82.703,213000001.0
2005-03-07 05:28:00,82.705,82.726,82.69,82.706,162399998.0
2005-03-07 05:29:00,82.709,82.734,82.692,82.725,196400003.0
2005-03-07 05:30:00,82.74,82.773,82.734,82.745,181300003.0
2005-03-07 05:31:00,82.73,82.772,82.727,82.727,253999999.0
2005-03-07 05:32:00,82.706,82.759,82.706,82.759,108800001.0
2005-03-07 05:33:00,82.761,82.78,82.743,82.747,215400002.0
2005-03-07 05:34:00,82.731,82.773,82.723,82.773,156499999.0
2005-03-07 05:35:00,82.76,82.773,82.724,82.751,217100001.0
2005-03-07 05:36:00,82.735,82.763,82.704,82.722,152199998.0
2005-03-07 05:37:00,82.716,82.729,82.695,82.701,184099999.0
2005-03-07 05:38:00,82.695,82.717,82.678,82.717,222199999.0
2005-03-07 05:39:00,82.708,82.726,82.682,82.7,93000000.0
2005-03-07 05:40:00,82.708,82.708,82.678,82.685,95399999.0
2005-03-07 05:41:00,82.699,82.725,82.696,82.715,319299997.0
2005-03-07 05:42:00,82.705,82.729,82.697,82.697,230799999.0
2005-03-07 05:43:00,82.708,82.721,82.694,82.712,349699998.0
2005-03-07 05:44:00,82.719,82.724,82.699,82.702,167299996.0
2005-03-07 05:45:00,82.707,82.709,82.674,82.684,169900000.0
2005-03-07 05:46:00,82.662,82.714,82.662,82.714,198900001.0
2005-03-07 05:47:00,82.71,82.734,82.703,82.712,128899999.0
2005-03-07 05:48:00,82.709,82.714,82.683,82.695,135199999.0
2005-03-07 05:49:00,82.676,82.711,82.662,82.675,133300000.0
2005-03-07 05:50:00,82.692,82.707,82.676,82.691,146500000.0
2005-03-07 05:51:00,82.713,82.722,82.691,82.693,123900001.0
2005-03-07 05:52:00,82.671,82.696,82.655,82.696,220200000.0
2005-03-07 05:53:00,82.674,82.696,82.646,82.646,187699998.0
2005-03-07 05:54:00,82.642,82.682,82.642,82.674,202300000.0
2005-03-07 05:55:00,82.674,82.674,82.644,82.644,173600001.0
2005-03-07 05:56:00,82.661,82.674,82.648,82.663,121399999.0
2005-03-07 05:57:00,82.674,82.678,82.646,82.659,236999999.0
2005-03-07 05:58:00,82.645,82.675,82.645,82.675,166000000.0
2005-03-07 05:59:00,82.66,82.666,82.634,82.634,221100000.0
2005-03-07 06:00:00,82.657,82.673,82.614,82.614,325099995.0
2005-03-07 06:01:00,82.639,82.678,82.635,82.668,133899998.0
2005-03-07 06:02:00,82.64,82.671,82.64,82.651,127799999.0
2005-03-07 06:03:00,82.645,82.662,82.627,82.643,277800001.0
2005-03-07 06:04:00,82.649,82.679,82.647,82.679,246999997.0
2005-03-07 06:05:00,82.692,82.695,82.667,82.679,203300001.0
2005-03-07 06:06:00,82.655,82.692,82.642,82.677,178300002.0
2005-03-07 06:07:00,82.68,82.687,82.664,82.667,136799999.0
2005-03-07 06:08:00,82.661,82.693,82.653,82.693,133399998.0
2005-03-07 06:09:00,82.697,82.699,82.662,82.662,214300002.0
2005-03-07 06:10:00,82.656,82.668,82.64,82.659,168299999.0
2005-03-07 06:11:00,82.649,82.671,82.629,82.65,73600001.0
2005-03-07 06:12:00,82.625,82.673,82.625,82.664,156900001.0
2005-03-07 06:13:00,82.666,82.67,82.63,82.652,171399999.0
2005-03-07 06:14:00,82.659,82.665,82.624,82.624,187900001.0
2005-03-07 06:15:00,82.665,82.665,82.633,82.645,81400001.0
2005-03-07 06:16:00,82.649,82.66,82.63,82.635,291200001.0
2005-03-07 06:17:00,82.658,82.671,82.642,82.656,75300000.0
2005-03-07 06:18:00,82.651,82.669,82.641,82.658,228799998.0
2005-03-07 06:19:00,82.651,82.683,82.64,82.66,134099999.0
2005-03-07 06:20:00,82.661,82.687,82.644,82.657,163600000.0
2005-03-07 06:21:00,82.662,82.701,82.662,82.7,238099994.0
2005-03-07 06:22:00,82.677,82.691,82.66,82.667,231200001.0
2005-03-07 06:23:00,82.665,82.691,82.665,82.684,202599999.0
2005-03-07 06:24:00,82.677,82.706,82.664,82.678,298900001.0
2005-03-07 06:25:00,82.681,82.712,82.675,82.712,264199999.0
2005-03-07 06:26:00,82.689,82.712,82.676,82.68,96100000.0
2005-03-07 06:27:00,82.694,82.712,82.686,82.7,250800000.0
2005-03-07 06:28:00,82.697,82.705,82.686,82.686,114700001.0
2005-03-07 06:29:00,82.686,82.707,82.671,82.689,138899999.0
2005-03-07 06:30:00,82.7,82.72,82.678,82.7,152900000.0
2005-03-07 06:31:00,82.701,82.721,82.682,82.701,157899998.0
2005-03-07 06:32:00,82.702,82.726,82.69,82.708,230199999.0
2005-03-07 06:33:00,82.705,82.708,82.676,82.676,238499998.0
2005-03-07 06:34:00,82.689,82.704,82.669,82.686,120500002.0
2005-03-07 06:35:00,82.688,82.711,82.664,82.711,163599999.0
2005-03-07 06:36:00,82.689,82.711,82.676,82.692,111099999.0
2005-03-07 06:37:00,82.681,82.707,82.674,82.677,231099996.0
2005-03-07 06:38:00,82.7,82.716,82.68,82.689,300900004.0
2005-03-07 06:39:00,82.711,82.711,82.682,82.685,167099999.0
2005-03-07 06:40:00,82.704,82.736,82.698,82.702,188099997.0
2005-03-07 06:41:00,82.71,82.73,82.708,82.73,141500000.0
2005-03-07 06:42:00,82.694,82.726,82.676,82.701,354200000.0
2005-03-07 06:43:00,82.699,82.717,82.691,82.706,310400001.0
2005-03-07 06:44:00,82.69,82.718,82.668,82.699,127800002.0
2005-03-07 06:45:00,82.711,82.732,82.7,82.701,157700000.0
2005-03-07 06:46:00,82.732,82.737,82.716,82.718,152099999.0
2005-03-07 06:47:00,82.702,82.726,82.702,82.723,145699998.0
2005-03-07 06:48:00,82.68,82.731,82.68,82.729,250400000.0
2005-03-07 06:49:00,82.71,82.729,82.7,82.712,163699999.0
2005-03-07 06:50:00,82.678,82.71,82.678,82.71,116700000.0
2005-03-07 06:51:00,82.718,82.734,82.692,82.702,201499996.0
2005-03-07 06:52:00,82.694,82.712,82.676,82.682,172100003.0
2005-03-07 06:53:00,82.715,82.748,82.704,82.729,282000002.0
2005-03-07 06:54:00,82.707,82.723,82.697,82.718,283300001.0
2005-03-07 06:55:00,82.71,82.718,82.689,82.689,138100000.0
2005-03-07 06:56:00,82.679,82.72,82.679,82.695,113400000.0
2005-03-07 06:57:00,82.69,82.695,82.668,82.68,126799999.0
2005-03-07 06:58:00,82.677,82.707,82.677,82.704,130300000.0
2005-03-07 06:59:00,82.707,82.716,82.688,82.694,159699998.0
2005-03-07 07:00:00,82.651,82.709,82.651,82.709,127499999.0
2005-03-07 07:01:00,82.707,82.707,82.686,82.686,122000000.0
2005-03-07 07:02:00,82.715,82.744,82.691,82.729,289300001.0
2005-03-07 07:03:00,82.701,82.723,82.682,82.685,91800000.0
2005-03-07 07:04:00,82.695,82.713,82.686,82.704,130299998.0
2005-03-07 07:05:00,82.686,82.719,82.684,82.7,168400000.0
2005-03-07 07:06:00,82.673,82.713,82.668,82.713,134399998.0
2005-03-07 07:07:00,82.716,82.732,82.672,82.712,190299997.0
2005-03-07 07:08:00,82.737,82.737,82.701,82.712,102900000.0
2005-03-07 07:09:00,82.702,82.732,82.702,82.732,174499997.0
2005-03-07 07:10:00,82.727,82.745,82.722,82.744,140400001.0
2005-03-07 07:11:00,82.729,82.75,82.709,82.719,124400001.0
2005-03-07 07:12:00,82.717,82.739,82.713,82.735,169699998.0
2005-03-07 07:13:00,82.719,82.738,82.706,82.719,106500000.0
2005-03-07 07:14:00,82.723,82.742,82.711,82.728,289400003.0
2005-03-07 07:15:00,82.752,82.765,82.736,82.739,196400000.0
2005-03-07 07:16:00,82.749,82.768,82.716,82.744,307000001.0
2005-03-07 07:17:00,82.733,82.734,82.71,82.714,149500000.0
2005-03-07 07:18:00,82.736,82.763,82.734,82.743,169799999.0
2005-03-07 07:19:00,82.733,82.744,82.714,82.729,330899995.0
2005-03-07 07:20:00,82.731,82.746,82.709,82.709,203400001.0
2005-03-07 07:21:00,82.72,82.744,82.709,82.738,168000000.0
2005-03-07 07:22:00,82.708,82.732,82.697,82.718,148899999.0
2005-03-07 07:23:00,82.704,82.727,82.682,82.682,178399999.0
2005-03-07 07:24:00,82.695,82.711,82.673,82.696,185400001.0
2005-03-07 07:25:00,82.705,82.733,82.701,82.707,227600000.0
2005-03-07 07:26:00,82.687,82.703,82.667,82.695,340199999.0
2005-03-07 07:27:00,82.698,82.724,82.682,82.724,310500000.0
2005-03-07 07:28:00,82.692,82.729,82.69,82.706,204900003.0
2005-03-07 07:29:00,82.693,82.693,82.666,82.669,216999999.0
2005-03-07 07:30:00,82.654,82.698,82.654,82.668,175800001.0
2005-03-07 07:31:00,82.648,82.682,82.648,82.682,217299994.0
2005-03-07 07:32:00,82.665,82.705,82.665,82.703,231200000.0
2005-03-07 07:33:00,82.683,82.71,82.677,82.694,217400001.0
2005-03-07 07:34:00,82.699,82.717,82.673,82.69,174199999.0
2005-03-07 07:35:00,82.694,82.715,82.671,82.671,330400003.0
2005-03-07 07:36:00,82.678,82.702,82.665,82.678,207600003.0
2005-03-07 07:37:00,82.69,82.697,82.66,82.678,202499998.0
2005-03-07 07:38:00,82.675,82.695,82.66,82.668,149699998.0
2005-03-07 07:39:00,82.684,82.692,82.665,82.686,96099999.0
2005-03-07 07:40:00,82.669,82.699,82.652,82.687,170100001.0
2005-03-07 07:41:00,82.675,82.69,82.663,82.687,118600000.0
2005-03-07 07:42:00,82.652,82.682,82.652,82.668,176500000.0
2005-03-07 07:43:00,82.679,82.686,82.659,82.666,213700001.0
2005-03-07 07:44:00,82.677,82.696,82.665,82.675,186800001.0
2005-03-07 07:45:00,82.679,82.692,82.654,82.654,187599998.0
2005-03-07 07:46:00,82.644,82.692,82.644,82.674,176300001.0
2005-03-07 07:47:00,82.681,82.683,82.643,82.668,190999999.0
2005-03-07 07:48:00,82.655,82.686,82.647,82.686,245899996.0
2005-03-07 07:49:00,82.662,82.675,82.638,82.661,276899998.0
2005-03-07 07:50:00,82.639,82.674,82.603,82.637,277399993.0
2005-03-07 07:51:00,82.653,82.672,82.643,82.659,144900000.0
2005-03-07 07:52:00,82.638,82.682,82.632,82.632,151199999.0
2005-03-07 07:53:00,82.687,82.701,82.659,82.679,133000002.0
2005-03-07 07:54:00,82.674,82.699,82.666,82.688,248700000.0
2005-03-07 07:55:00,82.707,82.71,82.679,82.685,235099999.0
2005-03-07 07:56:00,82.68,82.699,82.662,82.691,133499998.0
2005-03-07 07:57:00,82.69,82.724,82.678,82.71,149500001.0
2005-03-07 07:58:00,82.685,82.705,82.669,82.684,202599998.0
2005-03-07 07:59:00,82.667,82.691,82.664,82.691,137300000.0
2005-03-07 08:00:00,82.68,82.703,82.676,82.682,108000000.0
2005-03-07 08:01:00,82.687,82.703,82.67,82.692,144100001.0
2005-03-07 08:02:00,82.673,82.706,82.673,82.694,183700003.0
2005-03-07 08:03:00,82.68,82.706,82.668,82.691,210399999.0
2005-03-07 08:04:00,82.699,82.707,82.671,82.675,175700000.0
2005-03-07 08:05:00,82.701,82.701,82.658,82.666,247600001.0
2005-03-07 08:06:00,82.693,82.715,82.678,82.69,166100001.0
2005-03-07 08:07:00,82.679,82.718,82.679,82.697,205999997.0
2005-03-07 08:08:00,82.714,82.729,82.704,82.711,61200000.0
2005-03-07 08:09:00,82.732,82.752,82.719,82.733,245100000.0
2005-03-07 08:10:00,82.702,82.768,82.702,82.746,227400001.0
2005-03-07 08:11:00,82.714,82.742,82.706,82.732,147500002.0
2005-03-07 08:12:00,82.73,82.756,82.715,82.741,212100000.0
2005-03-07 08:13:00,82.719,82.749,82.712,82.746,128400002.0
2005-03-07 08:14:00,82.72,82.732,82.708,82.711,178099999.0
2005-03-07 08:15:00,82.725,82.732,82.703,82.719,186399999.0
2005-03-07 08:16:00,82.698,82.743,82.698,82.743,162199999.0
2005-03-07 08:17:00,82.737,82.753,82.724,82.744,182999999.0
2005-03-07 08:18:00,82.737,82.756,82.727,82.74,96800001.0
2005-03-07 08:19:00,82.762,82.762,82.725,82.727,140900000.0
2005-03-07 08:20:00,82.75,82.755,82.725,82.74,139799999.0
2005-03-07 08:21:00,82.764,82.768,82.734,82.734,232500000.0
2005-03-07 08:22:00,82.75,82.751,82.728,82.728,179600002.0
2005-03-07 08:23:00,82.705,82.747,82.705,82.747,199800000.0
2005-03-07 08:24:00,82.759,82.759,82.735,82.743,136899999.0
2005-03-07 08:25:00,82.729,82.759,82.707,82.728,227000003.0
2005-03-07 08:26:00,82.727,82.749,82.717,82.726,129900000.0
2005-03-07 08:27:00,82.74,82.753,82.725,82.726,195200000.0
2005-03-07 08:28:00,82.716,82.765,82.716,82.752,209300001.0
2005-03-07 08:29:00,82.765,82.77,82.749,82.755,263100002.0
2005-03-07 08:30:00,82.747,82.764,82.731,82.747,130200001.0
2005-03-07 08:31:00,82.724,82.753,82.721,82.747,198100004.0
2005-03-07 08:32:00,82.711,82.744,82.71,82.731,220000003.0
2005-03-07 08:33:00,82.735,82.775,82.735,82.775,261700001.0
2005-03-07 08:34:00,82.747,82.766,82.722,82.722,118900000.0
2005-03-07 08:35:00,82.73,82.748,82.717,82.72,115899999.0
2005-03-07 08:36:00,82.716,82.733,82.704,82.714,184899998.0
2005-03-07 08:37:00,82.742,82.742,82.706,82.71,121900002.0
2005-03-07 08:38:00,82.746,82.763,82.737,82.748,234400004.0
2005-03-07 08:39:00,82.739,82.767,82.739,82.744,263900002.0
2005-03-07 08:40:00,82.744,82.773,82.739,82.751,187299997.0
2005-03-07 08:41:00,82.75,82.783,82.75,82.775,188800002.0
2005-03-07 08:42:00,82.78,82.78,82.747,82.747,121699998.0
2005-03-07 08:43:00,82.77,82.796,82.758,82.759,140199998.0
2005-03-07 08:44:00,82.757,82.78,82.746,82.78,294800002.0
2005-03-07 08:45:00,82.749,82.774,82.744,82.753,210599999.0
2005-03-07 08:46:00,82.753,82.771,82.742,82.748,117600000.0
2005-03-07 08:47:00,82.741,82.768,82.738,82.768,197800001.0
2005-03-07 08:48:00,82.767,82.784,82.76,82.772,67000000.0
2005-03-07 08:49:00,82.75,82.772,82.748,82.764,217599998.0
2005-03-07 08:50:00,82.789,82.789,82.752,82.76,144199998.0
2005-03-07 08:51:00,82.77,82.79,82.745,82.767,222400002.0
2005-03-07 08:52:00,82.765,82.781,82.755,82.76,243100001.0
2005-03-07 08:53:00,82.75,82.773,82.742,82.77,244600002.0
2005-03-07 08:54:00,82.76,82.771,82.739,82.743,129899999.0
2005-03-07 08:55:00,82.75,82.769,82.735,82.748,245500000.0
2005-03-07 08:56:00,82.761,82.761,82.733,82.738,189800001.0
2005-03-07 08:57:00,82.744,82.758,82.724,82.724,158399999.0
2005-03-07 08:58:00,82.722,82.743,82.685,82.685,171600002.0
2005-03-07 08:59:00,82.712,82.739,82.712,82.739,283099999.0
2005-03-07 09:00:00,82.719,82.756,82.703,82.735,251299999.0
2005-03-07 09:01:00,82.74,82.762,82.734,82.762,222599998.0
2005-03-07 09:02:00,82.738,82.752,82.729,82.743,146699999.0
2005-03-07 09:03:00,82.75,82.769,82.733,82.736,197099998.0
2005-03-07 09:04:00,82.695,82.764,82.695,82.736,324900001.0
2005-03-07 09:05:00,82.748,82.766,82.737,82.75,221300000.0
2005-03-07 09:06:00,82.755,82.767,82.732,82.738,109899998.0
2005-03-07 09:07:00,82.77,82.77,82.722,82.733,191900001.0
2005-03-07 09:08:00,82.72,82.746,82.713,82.725,298300001.0
2005-03-07 09:09:00,82.755,82.758,82.734,82.734,119200001.0
2005-03-07 09:10:00,82.717,82.748,82.713,82.739,198500000.0
2005-03-07 09:11:00,82.757,82.76,82.721,82.721,172799997.0
2005-03-07 09:12:00,82.744,82.765,82.725,82.737,195500002.0
2005-03-07 09:13:00,82.743,82.76,82.725,82.733,195600000.0
2005-03-07 09:14:00,82.741,82.774,82.74,82.755,150899998.0
2005-03-07 09:15:00,82.749,82.765,82.735,82.744,260400001.0
2005-03-07 09:16:00,82.739,82.766,82.737,82.761,249100002.0
2005-03-07 09:17:00,82.729,82.751,82.725,82.74,167299999.0
2005-03-07 09:18:00,82.72,82.742,82.718,82.736,101499998.0
2005-03-07 09:19:00,82.732,82.756,82.717,82.74,197300002.0
2005-03-07 09:20:00,82.755,82.762,82.74,82.745,221699998.0
2005-03-07 09:21:00,82.743,82.762,82.731,82.746,189600001.0
2005-03-07 09:22:00,82.757,82.77,82.727,82.757,230399999.0
2005-03-07 09:23:00,82.743,82.777,82.743,82.775,155300001.0
2005-03-07 09:24:00,82.762,82.773,82.73,82.747,232499995.0
2005-03-07 09:25:00,82.772,82.772,82.741,82.747,173599997.0
2005-03-07 09:26:00,82.746,82.768,82.716,82.74,215800001.0
2005-03-07 09:27:00,82.729,82.765,82.724,82.749,174399998.0
2005-03-07 09:28:00,82.742,82.771,82.738,82.759,183099999.0
2005-03-07 09:29:00,82.758,82.789,82.748,82.764,121400000.0
2005-03-07 09:30:00,82.765,82.769,82.738,82.738,137400000.0
2005-03-07 09:31:00,82.764,82.785,82.75,82.766,244600001.0
2005-03-07 09:32:00,82.759,82.764,82.731,82.75,165100001.0
2005-03-07 09:33:00,82.754,82.767,82.736,82.736,206000004.0
2005-03-07 09:34:00,82.725,82.76,82.725,82.751,197600002.0
2005-03-07 09:35:00,82.744,82.771,82.744,82.771,113199999.0
2005-03-07 09:36:00,82.753,82.781,82.742,82.752,222900003.0
2005-03-07 09:37:00,82.749,82.774,82.747,82.761,123499997.0
2005-03-07 09:38:00,82.738,82.765,82.73,82.763,200799998.0
2005-03-07 09:39:00,82.77,82.774,82.736,82.748,172600000.0
2005-03-07 09:40:00,82.738,82.773,82.721,82.747,186699999.0
2005-03-07 09:41:00,82.751,82.767,82.732,82.749,203299995.0
2005-03-07 09:42:00,82.752,82.784,82.751,82.757,252600001.0
2005-03-07 09:43:00,82.768,82.787,82.744,82.76,215800001.0
2005-03-07 09:44:00,82.76,82.767,82.722,82.74,220900002.0
2005-03-07 09:45:00,82.725,82.766,82.725,82.766,158400000.0
2005-03-07 09:46:00,82.763,82.803,82.748,82.764,305599997.0
2005-03-07 09:47:00,82.81,82.811,82.761,82.761,210199996.0
2005-03-07 09:48:00,82.801,82.819,82.789,82.789,111400000.0
2005-03-07 09:49:00,82.803,82.803,82.77,82.781,266699998.0
2005-03-07 09:50:00,82.791,82.818,82.776,82.795,291200000.0
2005-03-07 09:51:00,82.786,82.822,82.77,82.802,158699999.0
2005-03-07 09:52:00,82.8,82.826,82.791,82.806,97499999.0
2005-03-07 09:53:00,82.823,82.836,82.802,82.814,207999999.0
2005-03-07 09:54:00,82.812,82.828,82.797,82.814,288200000.0
2005-03-07 09:55:00,82.799,82.823,82.758,82.777,225399997.0
2005-03-07 09:56:00,82.748,82.771,82.735,82.745,186300001.0
2005-03-07 09:57:00,82.744,82.762,82.734,82.762,177000000.0
2005-03-07 09:58:00,82.752,82.768,82.735,82.756,177899999.0
2005-03-07 09:59:00,82.747,82.775,82.733,82.757,130700000.0
2005-03-07 10:00:00,82.761,82.779,82.744,82.76,209699997.0
2005-03-07 10:01:00,82.742,82.763,82.742,82.763,124800003.0
2005-03-07 10:02:00,82.745,82.775,82.745,82.773,107899999.0
2005-03-07 10:03:00,82.763,82.783,82.752,82.768,261699995.0
2005-03-07 10:04:00,82.774,82.787,82.761,82.772,171900001.0
2005-03-07 10:05:00,82.783,82.79,82.76,82.776,215499999.0
2005-03-07 10:06:00,82.758,82.798,82.758,82.78,267299999.0
2005-03-07 10:07:00,82.772,82.789,82.753,82.759,317199999.0
2005-03-07 10:08:00,82.757,82.782,82.746,82.764,288500000.0
2005-03-07 10:09:00,82.761,82.784,82.747,82.763,231000000.0
2005-03-07 10:10:00,82.768,82.792,82.753,82.762,156899998.0
2005-03-07 10:11:00,82.797,82.813,82.774,82.803,330200004.0
2005-03-07 10:12:00,82.796,82.829,82.796,82.818,150800001.0
2005-03-07 10:13:00,82.805,82.809,82.786,82.789,159000000.0
2005-03-07 10:14:00,82.792,82.836,82.781,82.822,239999998.0
2005-03-07 10:15:00,82.823,82.831,82.805,82.811,266400004.0
2005-03-07 10:16:00,82.802,82.817,82.782,82.795,151400000.0
2005-03-07 10:17:00,82.803,82.841,82.788,82.82,172400001.0
2005-03-07 10:18:00,82.84,82.852,82.822,82.824,146499998.0
2005-03-07 10:19:00,82.826,82.859,82.822,82.831,168200000.0
2005-03-07 10:20:00,82.801,82.843,82.801,82.821,142699999.0
2005-03-07 10:21:00,82.809,82.826,82.791,82.808,232399999.0
2005-03-07 10:22:00,82.804,82.837,82.789,82.813,300100000.0
2005-03-07 10:23:00,82.838,82.838,82.787,82.787,150799999.0
2005-03-07 10:24:00,82.791,82.815,82.774,82.8,198500001.0
2005-03-07 10:25:00,82.775,82.806,82.775,82.806,119499999.0
2005-03-07 10:26:00,82.787,82.803,82.771,82.771,225599998.0
2005-03-07 10:27:00,82.764,82.789,82.747,82.747,265200002.0
2005-03-07 10:28:00,82.726,82.773,82.704,82.749,167300001.0
2005-03-07 10:29:00,82.73,82.774,82.728,82.741,280000001.0
2005-03-07 10:30:00,82.708,82.736,82.705,82.736,100400000.0
2005-03-07 10:31:00,82.748,82.759,82.724,82.724,179000002.0
2005-03-07 10:32:00,82.731,82.755,82.729,82.75,179699999.0
2005-03-07 10:33:00,82.733,82.763,82.708,82.708,212400000.0
2005-03-07 10:34:00,82.742,82.761,82.73,82.75,142100000.0
2005-03-07 10:35:00,82.75,82.765,82.726,82.749,164000002.0
2005-03-07 10:36:00,82.747,82.776,82.747,82.772,193300001.0
2005-03-07 10:37:00,82.762,82.781,82.749,82.765,155500001.0
2005-03-07 10:38:00,82.751,82.756,82.729,82.733,207399998.0
2005-03-07 10:39:00,82.739,82.773,82.739,82.752,157400000.0
2005-03-07 10:40:00,82.752,82.766,82.734,82.745,172699996.0
2005-03-07 10:41:00,82.767,82.805,82.759,82.775,261899998.0
2005-03-07 10:42:00,82.785,82.806,82.782,82.797,277399997.0
2005-03-07 10:43:00,82.799,82.816,82.781,82.784,223700004.0
2005-03-07 10:44:00,82.804,82.831,82.79,82.795,334699997.0
2005-03-07 10:45:00,82.796,82.815,82.792,82.806,131199999.0
2005-03-07 10:46:00,82.794,82.829,82.794,82.829,98800000.0
2005-03-07 10:47:00,82.827,82.831,82.804,82.804,210200001.0
2005-03-07 10:48:00,82.833,82.833,82.795,82.8,169099998.0
2005-03-07 10:49:00,82.822,82.836,82.802,82.819,215499999.0
2005-03-07 10:50:00,82.81,82.813,82.771,82.771,206100001.0
2005-03-07 10:51:00,82.777,82.797,82.747,82.767,168800000.0
2005-03-07 10:52:00,82.756,82.782,82.751,82.766,227499998.0
2005-03-07 10:53:00,82.767,82.786,82.744,82.76,156600000.0
2005-03-07 10:54:00,82.774,82.789,82.732,82.757,171400001.0
2005-03-07 10:55:00,82.767,82.788,82.747,82.757,290799997.0
2005-03-07 10:56:00,82.747,82.771,82.738,82.77,171900002.0
2005-03-07 10:57:00,82.756,82.777,82.752,82.752,150000001.0
2005-03-07 10:58:00,82.764,82.813,82.759,82.788,213500000.0
2005-03-07 10:59:00,82.791,82.819,82.791,82.802,212700000.0
2005-03-07 11:00:00,82.808,82.844,82.746,82.817,153999999.0
2005-03-07 11:01:00,82.845,82.845,82.805,82.817,254899999.0
2005-03-07 11:02:00,82.825,82.85,82.805,82.835,112100000.0
2005-03-07 11:03:00,82.83,82.856,82.81,82.826,297600002.0
2005-03-07 11:04:00,82.808,82.835,82.8,82.817,130299998.0
2005-03-07 11:05:00,82.8,82.831,82.8,82.828,192199999.0
2005-03-07 11:06:00,82.81,82.831,82.799,82.82,198799996.0
2005-03-07 11:07:00,82.785,82.821,82.779,82.808,366099994.0
2005-03-07 11:08:00,82.796,82.8,82.771,82.771,81800000.0
2005-03-07 11:09:00,82.778,82.801,82.772,82.791,130000000.0
2005-03-07 11:10:00,82.799,82.799,82.767,82.769,154099998.0
2005-03-07 11:11:00,82.772,82.788,82.76,82.761,156200001.0
2005-03-07 11:12:00,82.747,82.78,82.747,82.77,136300001.0
2005-03-07 11:13:00,82.763,82.807,82.751,82.807,263200000.0
2005-03-07 11:14:00,82.752,82.768,82.738,82.758,159500001.0
2005-03-07 11:15:00,82.747,82.775,82.738,82.74,184599995.0
2005-03-07 11:16:00,82.723,82.756,82.717,82.73,291299998.0
2005-03-07 11:17:00,82.726,82.734,82.702,82.721,163300001.0
2005-03-07 11:18:00,82.72,82.753,82.706,82.727,187299998.0
2005-03-07 11:19:00,82.752,82.789,82.752,82.778,316500001.0
2005-03-07 11:20:00,82.773,82.806,82.76,82.79,254200000.0
2005-03-07 11:21:00,82.793,82.822,82.79,82.821,172800000.0
2005-03-07 11:22:00,82.808,82.829,82.785,82.785,187899999.0
2005-03-07 11:23:00,82.759,82.785,82.752,82.766,215500001.0
2005-03-07 11:24:00,82.77,82.788,82.742,82.743,242599998.0
2005-03-07 11:25:00,82.752,82.756,82.728,82.733,181500002.0
2005-03-07 11:26:00,82.749,82.795,82.749,82.788,135800001.0
2005-03-07 11:27:00,82.81,82.81,82.744,82.744,137199999.0
2005-03-07 11:28:00,82.756,82.771,82.728,82.728,245900001.0
2005-03-07 11:29:00,82.744,82.762,82.738,82.758,265900000.0
2005-03-07 11:30:00,82.739,82.78,82.736,82.755,231600004.0
2005-03-07 11:31:00,82.766,82.783,82.752,82.77,120000000.0
2005-03-07 11:32:00,82.74,82.798,82.74,82.785,205300001.0
2005-03-07 11:33:00,82.777,82.779,82.737,82.76,280199993.0
2005-03-07 11:34:00,82.754,82.777,82.74,82.759,172000002.0
2005-03-07 11:35:00,82.782,82.782,82.748,82.748,208799999.0
2005-03-07 11:36:00,82.767,82.794,82.749,82.78,192399997.0
2005-03-07 11:37:00,82.769,82.785,82.754,82.77,346400000.0
2005-03-07 11:38:00,82.74,82.76,82.721,82.75,305399997.0
2005-03-07 11:39:00,82.742,82.771,82.723,82.755,143799999.0
2005-03-07 11:40:00,82.71,82.773,82.71,82.765,144700000.0
2005-03-07 11:41:00,82.76,82.769,82.732,82.732,173500000.0
2005-03-07 11:42:00,82.747,82.747,82.725,82.726,193499999.0
2005-03-07 11:43:00,82.749,82.761,82.727,82.742,146400001.0
2005-03-07 11:44:00,82.763,82.769,82.746,82.746,188100000.0
2005-03-07 11:45:00,82.745,82.768,82.732,82.767,265900002.0
2005-03-07 11:46:00,82.75,82.79,82.75,82.79,241799999.0
2005-03-07 11:47:00,82.79,82.806,82.763,82.763,223699999.0
2005-03-07 11:48:00,82.792,82.811,82.763,82.776,239000000.0
2005-03-07 11:49:00,82.759,82.802,82.759,82.802,323100001.0
2005-03-07 11:50:00,82.78,82.789,82.762,82.774,136200001.0
2005-03-07 11:51:00,82.801,82.813,82.773,82.783,392899999.0
2005-03-07 11:52:00,82.782,82.808,82.764,82.764,245199999.0
2005-03-07 11:53:00,82.806,82.806,82.771,82.777,228899998.0
2005-03-07 11:54:00,82.79,82.802,82.76,82.773,172000003.0
2005-03-07 11:55:00,82.82,82.82,82.792,82.799,154300002.0
2005-03-07 11:56:00,82.811,82.83,82.801,82.824,239400002.0
2005-03-07 11:57:00,82.817,82.83,82.807,82.82,166900002.0
2005-03-07 11:58:00,82.803,82.82,82.802,82.816,146100000.0
2005-03-07 11:59:00,82.798,82.822,82.797,82.815,232799998.0
2005-03-07 12:00:00,82.802,82.808,82.777,82.785,266500001.0
2005-03-07 12:01:00,82.788,82.82,82.787,82.806,169500001.0
2005-03-07 12:02:00,82.787,82.809,82.779,82.802,235900000.0
2005-03-07 12:03:00,82.807,82.834,82.802,82.834,183699999.0
2005-03-07 12:04:00,82.834,82.838,82.805,82.819,149700001.0
2005-03-07 12:05:00,82.81,82.81,82.782,82.786,117600000.0
2005-03-07 12:06:00,82.777,82.797,82.766,82.788,355799996.0
2005-03-07 12:07:00,82.808,82.812,82.751,82.799,258499997.0
2005-03-07 12:08:00,82.772,82.8,82.769,82.79,138699999.0
2005-03-07 12:09:00,82.796,82.816,82.782,82.798,178199998.0
2005-03-07 12:10:00,82.812,82.828,82.786,82.814,266400001.0
2005-03-07 12:11:00,82.81,82.821,82.781,82.781,200899995.0
2005-03-07 12:12:00,82.791,82.826,82.791,82.826,76000000.0
2005-03-07 12:13:00,82.799,82.807,82.775,82.775,121499999.0
2005-03-07 12:14:00,82.767,82.811,82.767,82.797,184799998.0
2005-03-07 12:15:00,82.787,82.79,82.756,82.765,204999996.0
2005-03-07 12:16:00,82.77,82.797,82.757,82.775,118799999.0
2005-03-07 12:17:00,82.795,82.817,82.787,82.799,182799996.0
2005-03-07 12:18:00,82.784,82.814,82.784,82.806,177100002.0
2005-03-07 12:19:00,82.793,82.821,82.786,82.81,176999999.0
2005-03-07 12:20:00,82.805,82.808,82.771,82.794,241200002.0
2005-03-07 12:21:00,82.792,82.818,82.777,82.795,194800001.0
2005-03-07 12:22:00,82.791,82.803,82.784,82.797,156499997.0
2005-03-07 12:23:00,82.796,82.812,82.763,82.796,237200000.0
2005-03-07 12:24:00,82.781,82.806,82.772,82.79,252599997.0
2005-03-07 12:25:00,82.79,82.792,82.754,82.773,273600001.0
2005-03-07 12:26:00,82.776,82.805,82.77,82.792,229900001.0
2005-03-07 12:27:00,82.798,82.81,82.769,82.789,200600001.0
2005-03-07 12:28:00,82.807,82.829,82.8,82.819,284899995.0
2005-03-07 12:29:00,82.814,82.831,82.787,82.825,215300000.0
2005-03-07 12:30:00,82.838,82.856,82.817,82.82,253500000.0
2005-03-07 12:31:00,82.831,82.831,82.793,82.8,122199997.0
2005-03-07 12:32:00,82.835,82.841,82.813,82.813,311400002.0
2005-03-07 12:33:00,82.808,82.839,82.807,82.824,262199998.0
2005-03-07 12:34:00,82.82,82.855,82.814,82.833,183200000.0
2005-03-07 12:35:00,82.826,82.842,82.819,82.837,155700002.0
2005-03-07 12:36:00,82.828,82.851,82.808,82.847,270299998.0
2005-03-07 12:37:00,82.849,82.876,82.839,82.861,182499998.0
2005-03-07 12:38:00,82.878,82.89,82.87,82.87,160199995.0
2005-03-07 12:39:00,82.872,82.892,82.849,82.872,165299998.0
2005-03-07 12:40:00,82.878,82.904,82.862,82.904,188300003.0
2005-03-07 12:41:00,82.887,82.901,82.863,82.875,207800003.0
2005-03-07 12:42:00,82.849,82.877,82.847,82.868,187200000.0
2005-03-07 12:43:00,82.848,82.903,82.848,82.902,284800000.0
2005-03-07 12:44:00,82.914,82.944,82.894,82.925,198199999.0
2005-03-07 12:45:00,82.952,82.975,82.947,82.954,243899998.0
2005-03-07 12:46:00,82.951,82.988,82.951,82.966,146500000.0
2005-03-07 12:47:00,82.953,82.985,82.925,82.975,210799996.0
2005-03-07 12:48:00,82.958,82.981,82.949,82.978,196799999.0
2005-03-07 12:49:00,82.976,82.984,82.956,82.963,333000004.0
2005-03-07 12:50:00,82.952,82.979,82.943,82.959,181700001.0
2005-03-07 12:51:00,82.955,82.979,82.953,82.963,272000000.0
2005-03-07 12:52:00,82.948,82.987,82.947,82.982,107300001.0
2005-03-07 12:53:00,82.945,82.976,82.94,82.962,199499998.0
2005-03-07 12:54:00,82.948,82.984,82.943,82.976,117500000.0
2005-03-07 12:55:00,82.974,82.998,82.966,82.996,179599999.0
2005-03-07 12:56:00,83.005,83.035,82.985,83.015,92100000.0
2005-03-07 12:57:00,83.026,83.064,83.026,83.039,193200002.0
2005-03-07 12:58:00,83.049,83.069,83.038,83.047,144600000.0
2005-03-07 12:59:00,83.063,83.063,83.043,83.045,215900001.0
2005-03-07 13:00:00,83.027,83.06,83.026,83.06,252200000.0
2005-03-07 13:01:00,83.008,83.018,82.987,82.996,170399997.0
2005-03-07 13:02:00,82.994,83.033,82.988,82.996,206000000.0
2005-03-07 13:03:00,83.02,83.037,82.999,83.016,101900000.0
2005-03-07 13:04:00,83.001,83.019,82.997,82.998,120099999.0
2005-03-07 13:05:00,83.038,83.038,83.002,83.002,163199999.0
2005-03-07 13:06:00,83.041,83.043,83.016,83.028,201300000.0
2005-03-07 13:07:00,83.047,83.054,83.01,83.039,188100001.0
2005-03-07 13:08:00,83.013,83.048,82.998,83.028,274500003.0
2005-03-07 13:09:00,83.011,83.043,83.011,83.04,333300002.0
2005-03-07 13:10:00,83.002,83.016,82.985,83.009,162100000.0
2005-03-07 13:11:00,82.999,83.019,82.985,83.019,203700000.0
2005-03-07 13:12:00,83.001,83.026,83.001,83.021,198100001.0
2005-03-07 13:13:00,83.036,83.048,83.01,83.04,171299998.0
2005-03-07 13:14:00,83.019,83.033,83.013,83.028,205000000.0
2005-03-07 13:15:00,83.027,83.035,83.01,83.013,286100002.0
2005-03-07 13:16:00,82.998,83.044,82.998,83.022,215100001.0
2005-03-07 13:17:00,82.995,83.037,82.995,83.037,151999998.0
2005-03-07 13:18:00,83.012,83.045,83.012,83.045,179399999.0
2005-03-07 13:19:00,83.017,83.038,83.0,83.014,274899998.0
2005-03-07 13:20:00,83.026,83.032,83.001,83.031,236999999.0
2005-03-07 13:21:00,83.041,83.043,83.012,83.013,166100000.0
2005-03-07 13:22:00,83.01,83.035,83.007,83.018,240800002.0
2005-03-07 13:23:00,83.015,83.037,83.005,83.013,181500002.0
2005-03-07 13:24:00,83.008,83.021,82.987,83.003,265199997.0
2005-03-07 13:25:00,83.005,83.026,83.004,83.025,183100002.0
2005-03-07 13:26:00,83.023,83.044,83.019,83.034,245099997.0
2005-03-07 13:27:00,83.022,83.04,82.995,83.008,313200001.0
2005-03-07 13:28:00,83.013,83.043,83.013,83.04,132399998.0
2005-03-07 13:29:00,82.998,83.028,82.998,83.023,185300002.0
2005-03-07 13:30:00,83.003,83.026,82.984,83.011,223799998.0
2005-03-07 13:31:00,83.005,83.025,82.984,82.996,261899999.0
2005-03-07 13:32:00,83.007,83.023,83.003,83.016,82400000.0
2005-03-07 13:33:00,82.981,83.024,82.981,83.006,106700000.0
2005-03-07 13:34:00,82.999,83.023,82.976,82.985,266399999.0
2005-03-07 13:35:00,82.961,83.023,82.953,83.023,169800000.0
2005-03-07 13:36:00,82.982,83.004,82.957,82.972,221099996.0
2005-03-07 13:37:00,82.967,83.002,82.956,82.974,209800002.0
2005-03-07 13:38:00,82.975,83.012,82.975,83.01,170299998.0
2005-03-07 13:39:00,82.998,83.019,82.976,82.995,167099998.0
2005-03-07 13:40:00,82.99,83.024,82.983,83.003,225099999.0
2005-03-07 13:41:00,83.005,83.011,82.971,82.973,223399999.0
2005-03-07 13:42:00,82.967,83.008,82.967,82.984,204599997.0
2005-03-07 13:43:00,82.98,83.014,82.98,82.996,111200000.0
2005-03-07 13:44:00,83.005,83.025,82.986,83.008,181199999.0
2005-03-07 13:45:00,82.982,83.005,82.966,82.981,224500001.0
2005-03-07 13:46:00,83.008,83.035,82.995,83.018,192999999.0
2005-03-07 13:47:00,83.012,83.04,83.0,83.005,188000000.0
2005-03-07 13:48:00,82.993,83.006,82.976,82.993,247500000.0
2005-03-07 13:49:00,82.996,83.032,82.995,83.021,183999998.0
2005-03-07 13:50:00,82.972,83.018,82.958,82.999,138699998.0
2005-03-07 13:51:00,83.029,83.035,83.002,83.002,128000000.0
2005-03-07 13:52:00,83.009,83.009,82.975,82.982,328900002.0
2005-03-07 13:53:00,83.015,83.029,82.991,83.019,173799999.0
2005-03-07 13:54:00,82.977,83.023,82.977,83.014,215599996.0
2005-03-07 13:55:00,83.001,83.027,82.997,83.022,256500004.0
2005-03-07 13:56:00,83.006,83.04,83.0,83.001,210799998.0
2005-03-07 13:57:00,82.986,83.014,82.986,83.012,137399997.0
2005-03-07 13:58:00,83.004,83.006,82.984,82.99,186200000.0
2005-03-07 13:59:00,83.005,83.018,82.991,83.015,251800001.0
2005-03-07 14:00:00,82.997,83.02,82.993,83.013,183599996.0
2005-03-07 14:01:00,83.01,83.016,82.985,83.001,185699998.0
2005-03-07 14:02:00,83.014,83.017,82.99,82.993,155600001.0
2005-03-07 14:03:00,83.013,83.026,82.995,83.002,140900001.0
2005-03-07 14:04:00,83.006,83.055,83.002,83.053,120300002.0
2005-03-07 14:05:00,83.036,83.056,83.027,83.046,238900001.0
2005-03-07 14:06:00,83.038,83.075,83.033,83.047,148200002.0
2005-03-07 14:07:00,83.041,83.058,83.024,83.026,232700000.0
2005-03-07 14:08:00,83.029,83.052,83.027,83.046,166600002.0
2005-03-07 14:09:00,83.027,83.081,83.027,83.073,178100000.0
2005-03-07 14:10:00,83.087,83.091,83.057,83.057,127000002.0
2005-03-07 14:11:00,83.062,83.072,83.046,83.046,136300000.0
2005-03-07 14:12:00,83.038,83.074,83.038,83.07,145800001.0
2005-03-07 14:13:00,83.052,83.085,83.052,83.08,122300000.0
2005-03-07 14:14:00,83.066,83.091,83.066,83.079,220299999.0
2005-03-07 14:15:00,83.067,83.1,83.061,83.1,326400001.0
2005-03-07 14:16:00,83.092,83.127,83.09,83.112,322299998.0
2005-03-07 14:17:00,83.107,83.121,83.082,83.091,175200004.0
2005-03-07 14:18:00,83.068,83.115,83.068,83.115,183700004.0
2005-03-07 14:19:00,83.118,83.148,83.101,83.124,266299999.0
2005-03-07 14:20:00,83.126,83.144,83.12,83.136,137099999.0
2005-03-07 14:21:00,83.121,83.146,83.114,83.114,187999999.0
2005-03-07 14:22:00,83.107,83.127,83.096,83.113,204199999.0
2005-03-07 14:23:00,83.098,83.12,83.09,83.12,194599997.0
2005-03-07 14:24:00,83.132,83.137,83.107,83.108,174500001.0
2005-03-07 14:25:00,83.122,83.135,83.083,83.083,77400000.0
2005-03-07 14:26:00,83.097,83.126,83.089,83.126,133499999.0
2005-03-07 14:27:00,83.108,83.136,83.101,83.115,177300000.0
2005-03-07 14:28:00,83.105,83.135,83.102,83.135,196700002.0
2005-03-07 14:29:00,83.14,83.141,83.113,83.114,121400000.0
2005-03-07 14:30:00,83.116,83.143,83.101,83.127,299800000.0
2005-03-07 14:31:00,83.123,83.144,83.086,83.095,188200004.0
2005-03-07 14:32:00,83.087,83.115,83.087,83.105,168299999.0
2005-03-07 14:33:00,83.095,83.123,83.072,83.103,283199997.0
2005-03-07 14:34:00,83.116,83.139,83.104,83.123,146900000.0
2005-03-07 14:35:00,83.1,83.1,83.054,83.068,181200000.0
2005-03-07 14:36:00,83.053,83.081,83.052,83.071,270000003.0
2005-03-07 14:37:00,83.053,83.081,83.052,83.079,229600001.0
2005-03-07 14:38:00,83.06,83.082,83.019,83.027,153799998.0
2005-03-07 14:39:00,83.019,83.044,83.013,83.034,193800000.0
2005-03-07 14:40:00,83.014,83.041,83.012,83.023,143300000.0
2005-03-07 14:41:00,83.028,83.043,82.985,83.012,149399999.0
2005-03-07 14:42:00,83.005,83.044,83.005,83.044,202799999.0
2005-03-07 14:43:00,83.059,83.077,83.053,83.053,128599998.0
2005-03-07 14:44:00,83.059,83.103,83.059,83.103,317799997.0
2005-03-07 14:45:00,83.1,83.119,83.085,83.085,299400003.0
2005-03-07 14:46:00,83.095,83.114,83.081,83.094,153099998.0
2005-03-07 14:47:00,83.11,83.137,83.101,83.12,181199997.0
2005-03-07 14:48:00,83.134,83.184,83.134,83.162,101800000.0
2005-03-07 14:49:00,83.132,83.154,83.117,83.125,117899999.0
2005-03-07 14:50:00,83.113,83.151,83.113,83.148,75800000.0
2005-03-07 14:51:00,83.154,83.166,83.133,83.134,227999997.0
2005-03-07 14:52:00,83.157,83.17,83.145,83.161,159600000.0
2005-03-07 14:53:00,83.154,83.174,83.135,83.155,198099998.0
2005-03-07 14:54:00,83.152,83.167,83.136,83.147,103799999.0
2005-03-07 14:55:00,83.17,83.185,83.153,83.172,165899999.0
2005-03-07 14:56:00,83.182,83.19,83.163,83.163,146800001.0
2005-03-07 14:57:00,83.175,83.188,83.164,83.183,156099998.0
2005-03-07 14:58:00,83.17,83.198,83.17,83.194,159200000.0
2005-03-07 14:59:00,83.171,83.225,83.171,83.225,198799998.0
2005-03-07 15:00:00,83.207,83.226,83.191,83.206,259099999.0
2005-03-07 15:01:00,83.181,83.211,83.171,83.18,194199999.0
2005-03-07 15:02:00,83.169,83.195,83.167,83.191,226500002.0
2005-03-07 15:03:00,83.183,83.212,83.171,83.182,188800001.0
2005-03-07 15:04:00,83.157,83.185,83.153,83.185,195400001.0
2005-03-07 15:05:00,83.189,83.203,83.167,83.191,302099997.0
2005-03-07 15:06:00,83.184,83.2,83.161,83.183,255900000.0
2005-03-07 15:07:00,83.179,83.199,83.11,83.179,276500002.0
2005-03-07 15:08:00,83.183,83.208,83.176,83.208,275799998.0
2005-03-07 15:09:00,83.185,83.221,83.175,83.193,258599996.0
2005-03-07 15:10:00,83.181,83.224,83.181,83.22,207900002.0
2005-03-07 15:11:00,83.218,83.231,83.203,83.221,226500002.0
2005-03-07 15:12:00,83.214,83.231,83.193,83.198,226599997.0
2005-03-07 15:13:00,83.21,83.239,83.198,83.213,187599999.0
2005-03-07 15:14:00,83.224,83.236,83.204,83.211,198600002.0
2005-03-07 15:15:00,83.205,83.205,83.176,83.176,149400002.0
2005-03-07 15:16:00,83.134,83.184,83.122,83.159,204499999.0
2005-03-07 15:17:00,83.183,83.184,83.141,83.151,161900001.0
2005-03-07 15:18:00,83.179,83.192,83.164,83.187,296399999.0
2005-03-07 15:19:00,83.187,83.205,83.17,83.188,345200000.0
2005-03-07 15:20:00,83.2,83.222,83.198,83.219,102100000.0
2005-03-07 15:21:00,83.207,83.227,83.197,83.209,224300000.0
2005-03-07 15:22:00,83.207,83.235,83.186,83.212,218800000.0
2005-03-07 15:23:00,83.193,83.214,83.186,83.199,167800000.0
2005-03-07 15:24:00,83.187,83.21,83.178,83.195,308100003.0
2005-03-07 15:25:00,83.205,83.22,83.187,83.192,95600000.0
2005-03-07 15:26:00,83.182,83.195,83.169,83.17,323699999.0
2005-03-07 15:27:00,83.168,83.177,83.128,83.128,173899997.0
2005-03-07 15:28:00,83.153,83.171,83.141,83.143,170399997.0
2005-03-07 15:29:00,83.166,83.176,83.142,83.166,268600002.0
2005-03-07 15:30:00,83.151,83.177,83.15,83.155,127199998.0
2005-03-07 15:31:00,83.136,83.171,83.136,83.171,162700003.0
2005-03-07 15:32:00,83.148,83.171,83.131,83.153,150700000.0
2005-03-07 15:33:00,83.185,83.194,83.164,83.193,223599999.0
2005-03-07 15:34:00,83.187,83.219,83.177,83.183,296899998.0
2005-03-07 15:35:00,83.18,83.208,83.169,83.19,249599993.0
2005-03-07 15:36:00,83.182,83.206,83.176,83.183,89000000.0
2005-03-07 15:37:00,83.215,83.217,83.179,83.179,182599999.0
2005-03-07 15:38:00,83.201,83.201,83.17,83.175,219600000.0
2005-03-07 15:39:00,83.2,83.223,83.191,83.196,167000002.0
2005-03-07 15:40:00,83.184,83.208,83.123,83.183,230000003.0
2005-03-07 15:41:00,83.164,83.185,83.151,83.151,219299997.0
2005-03-07 15:42:00,83.16,83.191,83.16,83.185,123000004.0
2005-03-07 15:43:00,83.197,83.228,83.18,83.201,269700001.0
2005-03-07 15:44:00,83.212,83.23,83.173,83.188,233200000.0
2005-03-07 15:45:00,83.216,83.231,83.195,83.195,279300003.0
2005-03-07 15:46:00,83.211,83.241,83.196,83.203,257499999.0
2005-03-07 15:47:00,83.218,83.22,83.185,83.205,213600001.0
2005-03-07 15:48:00,83.197,83.242,83.196,83.242,189200002.0
2005-03-07 15:49:00,83.256,83.297,83.256,83.293,266099997.0
2005-03-07 15:50:00,83.296,83.305,83.265,83.273,150599999.0
2005-03-07 15:51:00,83.269,83.288,83.256,83.283,133799999.0
2005-03-07 15:52:00,83.282,83.282,83.251,83.258,261800001.0
2005-03-07 15:53:00,83.273,83.295,83.263,83.276,183500001.0
2005-03-07 15:54:00,83.27,83.318,83.27,83.315,100099999.0
2005-03-07 15:55:00,83.291,83.308,83.286,83.298,224000000.0
2005-03-07 15:56:00,83.283,83.307,83.278,83.289,85799999.0
2005-03-07 15:57:00,83.298,83.298,83.25,83.25,128900000.0
2005-03-07 15:58:00,83.255,83.286,83.254,83.268,112400000.0
2005-03-07 15:59:00,83.266,83.284,83.247,83.263,195000001.0
2005-03-07 16:00:00,83.271,83.289,83.243,83.262,256000003.0
2005-03-07 16:01:00,83.244,83.283,83.244,83.271,181099999.0
2005-03-07 16:02:00,83.259,83.284,83.245,83.256,214899998.0
2005-03-07 16:03:00,83.262,83.263,83.224,83.241,199399999.0
2005-03-07 16:04:00,83.266,83.272,83.236,83.236,148299998.0
2005-03-07 16:05:00,83.244,83.257,83.23,83.236,152099999.0
2005-03-07 16:06:00,83.232,83.252,83.218,83.228,213899997.0
2005-03-07 16:07:00,83.235,83.265,83.234,83.265,176500001.0
2005-03-07 16:08:00,83.257,83.277,83.248,83.277,137100000.0
2005-03-07 16:09:00,83.271,83.293,83.26,83.274,334200001.0
2005-03-07 16:10:00,83.253,83.295,83.242,83.276,93399998.0
2005-03-07 16:11:00,83.286,83.293,83.259,83.276,158900000.0
2005-03-07 16:12:00,83.294,83.311,83.28,83.297,282199998.0
2005-03-07 16:13:00,83.303,83.317,83.276,83.297,234300000.0
2005-03-07 16:14:00,83.278,83.306,83.254,83.28,234200000.0
2005-03-07 16:15:00,83.32,83.325,83.296,83.307,219600001.0
2005-03-07 16:16:00,83.304,83.305,83.27,83.283,243199999.0
2005-03-07 16:17:00,83.265,83.289,83.257,83.277,258199999.0
2005-03-07 16:18:00,83.273,83.282,83.251,83.275,227600001.0
2005-03-07 16:19:00,83.253,83.271,83.233,83.244,85400000.0
2005-03-07 16:20:00,83.257,83.258,83.217,83.219,219699998.0
2005-03-07 16:21:00,83.222,83.227,83.196,83.198,198700001.0
2005-03-07 16:22:00,83.21,83.248,83.21,83.235,183699999.0
2005-03-07 16:23:00,83.218,83.236,83.204,83.204,244600004.0
2005-03-07 16:24:00,83.235,83.235,83.189,83.196,173200002.0
2005-03-07 16:25:00,83.184,83.213,83.178,83.2,253000001.0
2005-03-07 16:26:00,83.185,83.198,83.173,83.191,131100001.0
2005-03-07 16:27:00,83.206,83.249,83.188,83.217,221400002.0
2005-03-07 16:28:00,83.215,83.238,83.207,83.215,82600001.0
2005-03-07 16:29:00,83.195,83.227,83.191,83.227,226599999.0
2005-03-07 16:30:00,83.221,83.256,83.216,83.242,231099998.0
2005-03-07 16:31:00,83.216,83.244,83.199,83.209,165400002.0
2005-03-07 16:32:00,83.201,83.23,83.192,83.219,178999998.0
2005-03-07 16:33:00,83.192,83.23,83.192,83.21,129200001.0
2005-03-07 16:34:00,83.199,83.225,83.184,83.201,175199996.0
2005-03-07 16:35:00,83.2,83.22,83.197,83.201,171800000.0
2005-03-07 16:36:00,83.21,83.235,83.207,83.223,192200003.0
2005-03-07 16:37:00,83.23,83.239,83.209,83.228,110900000.0
2005-03-07 16:38:00,83.23,83.23,83.205,83.217,164500001.0
2005-03-07 16:39:00,83.224,83.241,83.194,83.21,324900002.0
2005-03-07 16:40:00,83.208,83.232,83.186,83.198,211300001.0
2005-03-07 16:41:00,83.198,83.222,83.193,83.222,185400000.0
2005-03-07 16:42:00,83.31,83.34,83.29,83.33,131899999.0
2005-03-07 16:43:00,83.204,83.204,83.178,83.186,131899999.0
2005-03-07 16:44:00,83.194,83.217,83.194,83.216,148700002.0
2005-03-07 16:45:00,83.207,83.217,83.192,83.198,173899999.0
2005-03-07 16:46:00,83.187,83.207,83.182,83.191,124900001.0
2005-03-07 16:47:00,83.2,83.21,83.186,83.208,119400000.0
2005-03-07 16:48:00,83.215,83.22,83.189,83.189,249400001.0
2005-03-07 16:49:00,83.213,83.218,83.195,83.195,232500003.0
2005-03-07 16:50:00,83.208,83.219,83.189,83.191,193000002.0
2005-03-07 16:51:00,83.188,83.21,83.188,83.207,171699999.0
2005-03-07 16:52:00,83.215,83.22,83.193,83.207,224900000.0
2005-03-07 16:53:00,83.187,83.203,83.182,83.196,152300000.0
2005-03-07 16:54:00,83.177,83.21,83.177,83.205,142200000.0
2005-03-07 16:55:00,83.33,83.37,83.32,83.37,82800000.0
2005-03-07 16:56:00,83.181,83.212,83.181,83.212,82800000.0
2005-03-07 16:57:00,83.38,83.41,83.35,83.4,217599999.0
2005-03-07 16:58:00,83.19,83.2,83.164,83.18,217599999.0
2005-03-07 16:59:00,83.202,83.207,83.178,83.182,193200000.0
2005-03-07 17:00:00,83.21,83.21,83.19,83.19,100300000.0
2005-03-07 17:01:00,83.36,83.39,83.31,83.33,218800001.0
2005-03-07 17:02:00,83.185,83.207,83.184,83.196,218800001.0
2005-03-07 17:03:00,83.21,83.21,83.175,83.18,322100003.0
2005-03-07 17:04:00,83.189,83.205,83.176,83.193,130899999.0
2005-03-07 17:05:00,83.186,83.207,83.186,83.205,180099997.0
2005-03-07 17:06:00,83.37,83.38,83.33,83.35,90299999.0
2005-03-07 17:07:00,83.189,83.246,83.189,83.246,90299999.0
2005-03-07 17:08:00,83.302,83.318,83.297,83.313,152999999.0
2005-03-07 17:09:00,83.305,83.313,83.263,83.263,147500000.0
2005-03-07 17:10:00,83.302,83.316,83.288,83.288,133000000.0
2005-03-07 17:11:00,83.3,83.321,83.289,83.313,240200001.0
2005-03-07 17:12:00,83.288,83.303,83.276,83.288,242199999.0
2005-03-07 17:13:00,83.267,83.289,83.265,83.283,231200000.0
2005-03-07 17:14:00,83.263,83.283,83.255,83.283,124500001.0
2005-03-07 17:15:00,83.277,83.297,83.27,83.285,224299999.0
2005-03-07 17:16:00,83.277,83.298,83.272,83.295,332600001.0
2005-03-07 17:17:00,83.298,83.298,83.271,83.271,134100001.0
2005-03-07 17:18:00,83.286,83.304,83.28,83.302,103000000.0
2005-03-07 17:19:00,83.292,83.301,83.271,83.271,193200000.0
2005-03-07 17:20:00,83.295,83.306,83.268,83.288,191500003.0
2005-03-07 17:21:00,83.298,83.316,83.289,83.303,203300000.0
2005-03-07 17:22:00,83.305,83.309,83.283,83.292,104700000.0
2005-03-07 17:23:00,83.291,83.314,83.29,83.305,228700000.0
2005-03-07 17:24:00,83.275,83.31,83.271,83.292,207800001.0
2005-03-07 17:25:00,83.303,83.321,83.299,83.32,320300004.0
2005-03-07 17:26:00,83.31,83.317,83.295,83.297,228299995.0
2005-03-07 17:27:00,83.326,83.346,83.315,83.316,150400002.0
2005-03-07 17:28:00,83.312,83.329,83.305,83.323,116299998.0
2005-03-07 17:29:00,83.3,83.312,83.277,83.289,188600000.0
2005-03-07 17:30:00,83.268,83.304,83.268,83.304,172200001.0
2005-03-07 17:31:00,83.294,83.316,83.276,83.289,177200001.0
2005-03-07 17:32:00,83.294,83.319,83.277,83.299,242499998.0
2005-03-07 17:33:00,83.29,83.293,83.244,83.244,203800002.0
2005-03-07 17:34:00,83.253,83.273,83.24,83.257,146600000.0
2005-03-07 17:35:00,83.23,83.262,83.23,83.26,244200000.0
2005-03-07 17:36:00,83.259,83.264,83.237,83.264,201000000.0
2005-03-07 17:37:00,83.277,83.282,83.253,83.269,123400001.0
2005-03-07 17:38:00,83.271,83.32,83.271,83.31,156200001.0
2005-03-07 17:39:00,83.301,83.301,83.258,83.288,204100003.0
2005-03-07 17:40:00,83.274,83.295,83.271,83.288,179899999.0
2005-03-07 17:41:00,83.297,83.303,83.257,83.261,210300000.0
2005-03-07 17:42:00,83.277,83.308,83.277,83.285,153300000.0
2005-03-07 17:43:00,83.278,83.301,83.269,83.288,69499999.0
2005-03-07 17:44:00,83.274,83.298,83.253,83.296,202499997.0
2005-03-07 17:45:00,83.304,83.314,83.287,83.295,273300001.0
2005-03-07 17:46:00,83.301,83.326,83.3,83.326,167300002.0
2005-03-07 17:47:00,83.281,83.326,83.281,83.326,94400001.0
2005-03-07 17:48:00,83.313,83.321,83.29,83.29,184000001.0
2005-03-07 17:49:00,83.274,83.308,83.269,83.308,124700000.0
2005-03-07 17:50:00,83.303,83.313,83.285,83.295,265800005.0
2005-03-07 17:51:00,83.28,83.297,83.246,83.258,247399998.0
2005-03-07 17:52:00,83.259,83.293,83.258,83.293,166900001.0
2005-03-07 17:53:00,83.277,83.305,83.277,83.302,192500000.0
2005-03-07 17:54:00,83.301,83.327,83.297,83.307,152700001.0
2005-03-07 17:55:00,83.313,83.358,83.313,83.347,169400001.0
2005-03-07 17:56:00,83.318,83.368,83.315,83.368,157000001.0
2005-03-07 17:57:00,83.343,83.37,83.343,83.37,180799998.0
2005-03-07 17:58:00,83.332,83.359,83.323,83.341,278599996.0
2005-03-07 17:59:00,83.345,83.376,83.329,83.338,209199999.0
2005-03-07 18:00:00,83.273,83.332,83.273,83.306,228399998.0
2005-03-07 18:01:00,83.313,83.331,83.299,83.305,1095900001.0
2005-03-07 18:02:00,83.329,83.34,83.297,83.316,1982199995.0
2005-03-07 18:03:00,83.31,83.32,83.26,83.31,1728299999.0
2005-03-07 18:04:00,83.332,83.351,83.311,83.338,1728299999.0
2005-03-07 18:05:00,83.309,83.339,83.307,83.312,1702099997.0
2005-03-07 18:06:00,83.298,83.325,83.287,83.301,1610199998.0
2005-03-07 18:07:00,83.278,83.329,83.278,83.304,2067799992.0
2005-03-07 18:08:00,83.303,83.344,83.29,83.336,2090900000.0
2005-03-07 18:09:00,83.338,83.372,83.338,83.369,1601600000.0
2005-03-07 18:10:00,83.335,83.352,83.319,83.336,1736399991.0
2005-03-07 18:11:00,83.345,83.345,83.289,83.315,1155200006.0
2005-03-07 18:12:00,83.314,83.332,83.297,83.329,1116700001.0
2005-03-07 18:13:00,83.328,83.348,83.31,83.317,1588400002.0
2005-03-07 18:14:00,83.328,83.35,83.317,83.339,1499900002.0
2005-03-07 18:15:00,83.327,83.352,83.309,83.351,2115599988.0
2005-03-07 18:16:00,83.333,83.363,83.315,83.324,2102099999.0
2005-03-07 18:17:00,83.308,83.35,83.298,83.312,745099999.0
2005-03-07 18:18:00,83.323,83.344,83.306,83.322,1291899994.0
2005-03-07 18:19:00,83.347,83.357,83.311,83.328,2026200002.0
2005-03-07 18:20:00,83.314,83.351,83.314,83.335,1550300004.0
2005-03-07 18:21:00,83.323,83.358,83.318,83.328,1653299998.0
2005-03-07 18:22:00,83.366,83.366,83.332,83.349,1709699994.0
2005-03-07 18:23:00,83.32,83.33,83.31,83.32,1500899988.0
2005-03-07 18:24:00,83.331,83.36,83.324,83.334,1500899988.0
2005-03-07 18:25:00,83.324,83.358,83.318,83.331,2074899987.0
2005-03-07 18:26:00,83.327,83.348,83.308,83.322,1293000001.0
2005-03-07 18:27:00,83.345,83.36,83.326,83.359,1171700001.0
2005-03-07 18:28:00,83.322,83.355,83.312,83.355,1077199993.0
2005-03-07 18:29:00,83.334,83.365,83.32,83.35,1318900002.0
2005-03-07 18:30:00,83.327,83.362,83.327,83.362,691999999.0
2005-03-07 18:31:00,83.349,83.377,83.333,83.359,1075699997.0
2005-03-07 18:32:00,83.342,83.377,83.336,83.363,1726699999.0
2005-03-07 18:33:00,83.362,83.381,83.337,83.346,1970699988.0
2005-03-07 18:34:00,83.355,83.378,83.343,83.351,1823799991.0
2005-03-07 18:35:00,83.329,83.348,83.307,83.324,1505800002.0
2005-03-07 18:36:00,83.336,83.355,83.305,83.334,1533499998.0
2005-03-07 18:37:00,83.358,83.362,83.321,83.362,979299999.0
2005-03-07 18:38:00,83.339,83.372,83.339,83.355,693600002.0
2005-03-07 18:39:00,83.328,83.364,83.326,83.35,420600002.0
2005-03-07 18:40:00,83.36,83.373,83.318,83.328,820799991.0
2005-03-07 18:41:00,83.361,83.376,83.339,83.351,713800000.0
2005-03-07 18:42:00,83.333,83.365,83.333,83.36,696600002.0
2005-03-07 18:43:00,83.351,83.381,83.331,83.371,1275399995.0
2005-03-07 18:44:00,83.361,83.377,83.345,83.365,723899991.0
2005-03-07 18:45:00,83.367,83.382,83.328,83.328,776999996.0
2005-03-07 18:46:00,83.331,83.363,83.331,83.355,631299995.0
2005-03-07 18:47:00,83.318,83.357,83.312,83.332,553400002.0
2005-03-07 18:48:00,83.314,83.343,83.307,83.343,774999999.0
2005-03-07 18:49:00,83.34,83.34,83.308,83.32,849699999.0
2005-03-07 18:50:00,83.332,83.345,83.31,83.335,1168500000.0
2005-03-07 18:51:00,83.331,83.352,83.305,83.328,471700000.0
2005-03-07 18:52:00,83.327,83.347,83.293,83.309,858800001.0
2005-03-07 18:53:00,83.306,83.325,83.273,83.273,874500001.0
2005-03-07 18:54:00,83.307,83.325,83.267,83.295,904599993.0
2005-03-07 18:55:00,83.285,83.302,83.265,83.302,1314099991.0
2005-03-07 18:56:00,83.269,83.334,83.269,83.325,677100003.0
2005-03-07 18:57:00,83.272,83.317,83.258,83.278,512900005.0
2005-03-07 18:58:00,83.257,83.297,83.257,83.277,1084499999.0
2005-03-07 18:59:00,83.264,83.282,83.237,83.263,988299996.0
2005-03-07 19:00:00,83.248,83.274,83.234,83.241,873400001.0
2005-03-07 19:01:00,83.247,83.276,83.23,83.27,559399998.0
2005-03-07 19:02:00,83.279,83.293,83.253,83.282,287699999.0
2005-03-07 19:03:00,83.286,83.289,83.24,83.264,703200003.0
2005-03-07 19:04:00,83.282,83.282,83.25,83.262,641999998.0
2005-03-07 19:05:00,83.251,83.277,83.249,83.265,465399998.0
2005-03-07 19:06:00,83.245,83.264,83.221,83.227,611199996.0
2005-03-07 19:07:00,83.226,83.268,83.224,83.241,982199998.0
2005-03-07 19:08:00,83.25,83.265,83.227,83.227,960999993.0
2005-03-07 19:09:00,83.275,83.28,83.242,83.243,625099997.0
2005-03-07 19:10:00,83.23,83.279,83.212,83.217,478700001.0
2005-03-07 19:11:00,83.23,83.27,83.23,83.27,232699999.0
2005-03-07 19:12:00,83.238,83.263,83.217,83.232,396399998.0
2005-03-07 19:13:00,83.248,83.286,83.224,83.247,457100001.0
2005-03-07 19:14:00,83.237,83.273,83.237,83.262,639400004.0
2005-03-07 19:15:00,83.229,83.277,83.229,83.277,619000000.0
2005-03-07 19:16:00,83.268,83.292,83.256,83.262,403599999.0
2005-03-07 19:17:00,83.288,83.288,83.257,83.27,748499995.0
2005-03-07 19:18:00,83.266,83.286,83.246,83.246,543099999.0
2005-03-07 19:19:00,83.265,83.283,83.256,83.265,577199999.0
2005-03-07 19:20:00,83.266,83.287,83.243,83.255,305399999.0
2005-03-07 19:21:00,83.246,83.266,83.228,83.24,298699998.0
2005-03-07 19:22:00,83.272,83.272,83.192,83.247,301100000.0
2005-03-07 19:23:00,83.295,83.308,83.267,83.269,1773599992.0
2005-03-07 19:24:00,83.271,83.289,83.245,83.264,475499999.0
2005-03-07 19:25:00,83.269,83.295,83.242,83.259,836299995.0
2005-03-07 19:26:00,83.26,83.26,83.225,83.236,1285900004.0
2005-03-07 19:27:00,83.245,83.277,83.238,83.277,1049600001.0
2005-03-07 19:28:00,83.26,83.262,83.232,83.245,459700001.0
2005-03-07 19:29:00,83.248,83.276,83.241,83.271,599800000.0
2005-03-07 19:30:00,83.276,83.282,83.237,83.26,903100001.0
2005-03-07 19:31:00,83.235,83.272,83.235,83.256,718099992.0
2005-03-07 19:32:00,83.245,83.278,83.241,83.258,671799997.0
2005-03-07 19:33:00,83.266,83.306,83.266,83.286,584200000.0
2005-03-07 19:34:00,83.26,83.29,83.249,83.27,967599994.0
2005-03-07 19:35:00,83.29,83.302,83.26,83.266,657999999.0
2005-03-07 19:36:00,83.272,83.295,83.268,83.268,578199993.0
2005-03-07 19:37:00,83.266,83.294,83.256,83.294,289799994.0
2005-03-07 19:38:00,83.26,83.287,83.252,83.287,922200002.0
2005-03-07 19:39:00,83.266,83.308,83.266,83.295,910000001.0
2005-03-07 19:40:00,83.268,83.298,83.264,83.282,581700001.0
2005-03-07 19:41:00,83.263,83.313,83.263,83.313,968999993.0
2005-03-07 19:42:00,83.294,83.298,83.268,83.287,464900003.0
2005-03-07 19:43:00,83.281,83.305,83.278,83.296,356099996.0
2005-03-07 19:44:00,83.284,83.314,83.255,83.288,494299999.0
2005-03-07 19:45:00,83.287,83.33,83.287,83.321,485499998.0
2005-03-07 19:46:00,83.308,83.316,83.279,83.286,316199996.0
2005-03-07 19:47:00,83.3,83.321,83.284,83.297,281300001.0
2005-03-07 19:48:00,83.273,83.307,83.264,83.274,899700000.0
2005-03-07 19:49:00,83.286,83.298,83.246,83.259,567899999.0
2005-03-07 19:50:00,83.281,83.291,83.245,83.254,423699999.0
2005-03-07 19:51:00,83.272,83.3,83.269,83.285,223700001.0
2005-03-07 19:52:00,83.298,83.305,83.257,83.267,545599998.0
2005-03-07 19:53:00,83.295,83.295,83.248,83.248,558999996.0
2005-03-07 19:54:00,83.273,83.3,83.27,83.296,886999997.0
2005-03-07 19:55:00,83.277,83.306,83.263,83.306,356199998.0
2005-03-07 19:56:00,83.278,83.313,83.275,83.297,334100000.0
2005-03-07 19:57:00,83.303,83.303,83.259,83.277,553599999.0
2005-03-07 19:58:00,83.269,83.299,83.267,83.291,893200000.0
2005-03-07 19:59:00,83.286,83.313,83.255,83.308,837399999.0
2005-03-07 20:00:00,83.292,83.312,83.278,83.295,314500001.0
2005-03-07 20:01:00,83.3,83.322,83.283,83.298,500199998.0
2005-03-07 20:02:00,83.285,83.313,83.265,83.303,747699999.0
2005-03-07 20:03:00,83.275,83.296,83.256,83.27,436100003.0
2005-03-07 20:04:00,83.275,83.317,83.254,83.309,279899997.0
2005-03-07 20:05:00,83.288,83.308,83.251,83.275,537200005.0
2005-03-07 20:06:00,83.287,83.31,83.281,83.31,955800002.0
2005-03-07 20:07:00,83.274,83.302,83.258,83.294,643900000.0
2005-03-07 20:08:00,83.265,83.299,83.247,83.279,472199999.0
2005-03-07 20:09:00,83.306,83.311,83.268,83.268,636099999.0
2005-03-07 20:10:00,83.285,83.306,83.275,83.3,565999998.0
2005-03-07 20:11:00,83.324,83.324,83.272,83.317,767400001.0
2005-03-07 20:12:00,83.271,83.312,83.271,83.308,1519199994.0
2005-03-07 20:13:00,83.273,83.29,83.247,83.247,596499997.0
2005-03-07 20:14:00,83.263,83.298,83.263,83.297,564499994.0
2005-03-07 20:15:00,83.3,83.313,83.262,83.271,696899994.0
2005-03-07 20:16:00,83.292,83.315,83.274,83.291,667700001.0
2005-03-07 20:17:00,83.28,83.3,83.255,83.268,301800000.0
2005-03-07 20:18:00,83.305,83.321,83.284,83.301,172399999.0
2005-03-07 20:19:00,83.316,83.316,83.265,83.278,330899997.0
2005-03-07 20:20:00,83.272,83.302,83.265,83.298,608199994.0
2005-03-07 20:21:00,83.25,83.297,83.25,83.279,509499997.0
2005-03-07 20:22:00,83.276,83.298,83.265,83.293,777299999.0
2005-03-07 20:23:00,83.285,83.322,83.272,83.275,543799999.0
2005-03-07 20:24:00,83.295,83.31,83.28,83.292,432100004.0
2005-03-07 20:25:00,83.306,83.327,83.297,83.315,526599998.0
2005-03-07 20:26:00,83.314,83.314,83.268,83.288,573499997.0
2005-03-07 20:27:00,83.271,83.315,83.271,83.314,355200004.0
2005-03-07 20:28:00,83.31,83.346,83.297,83.313,1036899997.0
2005-03-07 20:29:00,83.308,83.329,83.277,83.291,1489899992.0
2005-03-07 20:30:00,83.305,83.317,83.267,83.267,1407199990.0
2005-03-07 20:31:00,83.3,83.339,83.29,83.301,1086899996.0
2005-03-07 20:32:00,83.331,83.347,83.307,83.326,1148199984.0
2005-03-07 20:33:00,83.305,83.328,83.283,83.328,557299996.0
2005-03-07 20:34:00,83.327,83.349,83.288,83.305,296999998.0
2005-03-07 20:35:00,83.303,83.32,83.29,83.31,528000000.0
2005-03-07 20:36:00,83.32,83.337,83.293,83.323,548400005.0
2005-03-07 20:37:00,83.323,83.345,83.29,83.323,584699992.0
2005-03-07 20:38:00,83.309,83.347,83.294,83.347,1067499994.0
2005-03-07 20:39:00,83.317,83.337,83.294,83.329,575400000.0
2005-03-07 20:40:00,83.285,83.341,83.285,83.341,1471399996.0
2005-03-07 20:41:00,83.306,83.341,83.295,83.322,938199998.0
2005-03-07 20:42:00,83.298,83.333,83.298,83.33,991499999.0
2005-03-07 20:43:00,83.306,83.339,83.301,83.335,768399995.0
2005-03-07 20:44:00,83.335,83.343,83.31,83.324,938199993.0
2005-03-07 20:45:00,83.335,83.355,83.327,83.328,548300002.0
2005-03-07 20:46:00,83.337,83.352,83.313,83.33,680800000.0
2005-03-07 20:47:00,83.317,83.369,83.308,83.337,1029099994.0
2005-03-07 20:48:00,83.322,83.354,83.297,83.314,646499999.0
2005-03-07 20:49:00,83.314,83.373,83.309,83.342,472400000.0
2005-03-07 20:50:00,83.357,83.373,83.322,83.36,1069099996.0
2005-03-07 20:51:00,83.34,83.374,83.337,83.368,494400004.0
2005-03-07 20:52:00,83.355,83.369,83.323,83.327,326999997.0
2005-03-07 20:53:00,83.335,83.353,83.322,83.324,1032700000.0
2005-03-07 20:54:00,83.306,83.349,83.289,83.325,464299997.0
2005-03-07 20:55:00,83.353,83.36,83.318,83.329,1150199993.0
2005-03-07 20:56:00,83.308,83.355,83.294,83.325,627299995.0
2005-03-07 20:57:00,83.339,83.357,83.323,83.328,774700004.0
2005-03-07 20:58:00,83.334,83.362,83.316,83.327,1198799994.0
2005-03-07 20:59:00,83.336,83.358,83.314,83.345,869999997.0
2005-03-07 21:00:00,83.334,83.363,83.315,83.315,1129799998.0
2005-03-07 21:01:00,83.319,83.34,83.301,83.303,1125899997.0
2005-03-07 21:02:00,83.295,83.327,83.295,83.315,422700001.0
2005-03-07 21:03:00,83.313,83.327,83.283,83.289,313599999.0
2005-03-07 21:04:00,83.312,83.329,83.292,83.314,484099994.0
2005-03-07 21:05:00,83.304,83.327,83.28,83.296,623999998.0
2005-03-07 21:06:00,83.303,83.332,83.295,83.33,538000000.0
2005-03-07 21:07:00,83.311,83.334,83.291,83.305,631799993.0
2005-03-07 21:08:00,83.328,83.328,83.286,83.29,982099998.0
2005-03-07 21:09:00,83.331,83.347,83.303,83.327,352699994.0
2005-03-07 21:10:00,83.325,83.346,83.299,83.326,645699999.0
2005-03-07 21:11:00,83.305,83.346,83.305,83.33,592999998.0
2005-03-07 21:12:00,83.299,83.349,83.299,83.349,238599998.0
2005-03-07 21:13:00,83.342,83.342,83.307,83.307,416300003.0
2005-03-07 21:14:00,83.275,83.319,83.275,83.302,637700001.0
2005-03-07 21:15:00,83.29,83.302,83.268,83.279,896800000.0
2005-03-07 21:16:00,83.272,83.316,83.268,83.314,838599993.0
2005-03-07 21:17:00,83.324,83.325,83.279,83.3,862500003.0
2005-03-07 21:18:00,83.308,83.308,83.264,83.281,615800004.0
2005-03-07 21:19:00,83.305,83.328,83.288,83.308,837399995.0
2005-03-07 21:20:00,83.307,83.327,83.298,83.327,1170599996.0
2005-03-07 21:21:00,83.32,83.341,83.308,83.313,821299992.0
2005-03-07 21:22:00,83.314,83.332,83.298,83.327,912199997.0
2005-03-07 21:23:00,83.307,83.337,83.304,83.317,862599988.0
2005-03-07 21:24:00,83.301,83.317,83.257,83.275,965000001.0
2005-03-07 21:25:00,83.277,83.297,83.261,83.264,1176199991.0
2005-03-07 21:26:00,83.244,83.327,83.234,83.304,444300003.0
2005-03-07 21:27:00,83.278,83.311,83.258,83.311,418399997.0
2005-03-07 21:28:00,83.262,83.297,83.253,83.277,330600002.0
2005-03-07 21:29:00,83.304,83.32,83.287,83.303,635799990.0
2005-03-07 21:30:00,83.278,83.335,83.278,83.322,380500003.0
2005-03-07 21:31:00,83.312,83.326,83.278,83.303,313699999.0
2005-03-07 21:32:00,83.267,83.297,83.251,83.269,506100002.0
2005-03-07 21:33:00,83.295,83.3,83.247,83.277,445700000.0
2005-03-07 21:34:00,83.275,83.281,83.249,83.249,140099999.0
2005-03-07 21:35:00,83.26,83.289,83.248,83.248,491400000.0
2005-03-07 21:36:00,83.246,83.269,83.236,83.255,547999998.0
2005-03-07 21:37:00,83.254,83.289,83.237,83.271,581200001.0
2005-03-07 21:38:00,83.268,83.298,83.268,83.29,177200000.0
2005-03-07 21:39:00,83.285,83.313,83.259,83.293,297000003.0
2005-03-07 21:40:00,83.277,83.317,83.277,83.307,544600000.0
2005-03-07 21:41:00,83.287,83.316,83.276,83.303,391900000.0
2005-03-07 21:42:00,83.31,83.323,83.284,83.308,259100003.0
2005-03-07 21:43:00,83.331,83.339,83.307,83.307,344699999.0
2005-03-07 21:44:00,83.31,83.327,83.29,83.312,913800002.0
2005-03-07 21:45:00,83.32,83.327,83.297,83.3,466500003.0
2005-03-07 21:46:00,83.303,83.328,83.297,83.307,214000000.0
2005-03-07 21:47:00,83.282,83.329,83.282,83.31,410899999.0
2005-03-07 21:48:00,83.275,83.322,83.271,83.3,713100000.0
2005-03-07 21:49:00,83.323,83.348,83.313,83.326,303500005.0
2005-03-07 21:50:00,83.29,83.334,83.287,83.299,227799998.0
2005-03-07 21:51:00,83.324,83.327,83.285,83.285,345899997.0
2005-03-07 21:52:00,83.306,83.325,83.289,83.305,138399999.0
2005-03-07 21:53:00,83.339,83.339,83.287,83.304,511300000.0
2005-03-07 21:54:00,83.271,83.312,83.271,83.307,317999998.0
2005-03-07 21:55:00,83.303,83.326,83.28,83.294,193199999.0
2005-03-07 21:56:00,83.296,83.323,83.284,83.302,249999997.0
2005-03-07 21:57:00,83.3,83.322,83.29,83.31,85600000.0
2005-03-07 21:58:00,83.31,83.31,83.275,83.275,88000001.0
2005-03-07 21:59:00,83.281,83.32,83.281,83.32,622599990.0
2005-03-07 22:00:00,83.295,83.341,83.286,83.303,515400003.0
2005-03-07 22:01:00,83.288,83.305,83.267,83.291,601299998.0
2005-03-07 22:02:00,83.295,83.316,83.273,83.306,932199996.0
2005-03-07 22:03:00,83.3,83.307,83.253,83.253,417000000.0
2005-03-07 22:04:00,83.258,83.278,83.251,83.253,701700003.0
2005-03-07 22:05:00,83.258,83.282,83.256,83.27,263199998.0
2005-03-07 22:06:00,83.249,83.271,83.242,83.263,213900001.0
2005-03-07 22:07:00,83.258,83.275,83.234,83.255,220100000.0
2005-03-07 22:08:00,83.244,83.271,83.243,83.271,90600000.0
2005-03-07 22:09:00,83.259,83.274,83.248,83.268,126300000.0
2005-03-07 22:10:00,83.27,83.285,83.25,83.274,208600000.0
2005-03-07 22:11:00,83.254,83.285,83.253,83.274,393800000.0
2005-03-07 22:12:00,83.234,83.271,83.226,83.269,374000000.0
2005-03-07 22:13:00,83.259,83.285,83.248,83.258,411200002.0
2005-03-07 22:14:00,83.269,83.289,83.253,83.269,256599999.0
2005-03-07 22:15:00,83.287,83.287,83.25,83.26,188899999.0
2005-03-07 22:16:00,83.246,83.287,83.242,83.257,537700001.0
2005-03-07 22:17:00,83.25,83.275,83.238,83.253,165800002.0
2005-03-07 22:18:00,83.21,83.272,83.203,83.228,422300002.0
2005-03-07 22:19:00,83.24,83.263,83.211,83.25,308600005.0
2005-03-07 22:20:00,83.241,83.277,83.241,83.269,237599998.0
2005-03-07 22:21:00,83.269,83.269,83.228,83.249,209600001.0
2005-03-07 22:22:00,83.251,83.251,83.207,83.207,335999999.0
2005-03-07 22:23:00,83.24,83.24,83.205,83.21,449100000.0
2005-03-07 22:24:00,83.225,83.25,83.211,83.242,271600001.0
2005-03-07 22:25:00,83.23,83.259,83.219,83.259,191900000.0
2005-03-07 22:26:00,83.258,83.267,83.231,83.247,116000000.0
2005-03-07 22:27:00,83.248,83.264,83.216,83.224,639700002.0
2005-03-07 22:28:00,83.261,83.28,83.235,83.256,335400002.0
2005-03-07 22:29:00,83.266,83.273,83.236,83.242,258099996.0
2005-03-07 22:30:00,83.231,83.262,83.224,83.256,223599999.0
2005-03-07 22:31:00,83.266,83.266,83.219,83.236,451700003.0
2005-03-07 22:32:00,83.27,83.27,83.234,83.244,443600004.0
2005-03-07 22:33:00,83.252,83.264,83.216,83.217,616299998.0
2005-03-07 22:34:00,83.217,83.271,83.214,83.249,573999998.0
2005-03-07 22:35:00,83.282,83.291,83.258,83.272,299599995.0
2005-03-07 22:36:00,83.274,83.3,83.262,83.291,389499997.0
2005-03-07 22:37:00,83.271,83.29,83.254,83.268,317000003.0
2005-03-07 22:38:00,83.255,83.302,83.242,83.302,143999999.0
2005-03-07 22:39:00,83.294,83.323,83.28,83.305,219300000.0
2005-03-07 22:40:00,83.32,83.333,83.288,83.311,194299998.0
2005-03-07 22:41:00,83.294,83.351,83.294,83.343,269799998.0
2005-03-07 22:42:00,83.334,83.363,83.326,83.346,218799998.0
2005-03-07 22:43:00,83.356,83.372,83.312,83.331,311600000.0
2005-03-07 22:44:00,83.299,83.358,83.299,83.335,432499999.0
2005-03-07 22:45:00,83.312,83.34,83.297,83.34,431400003.0
2005-03-07 22:46:00,83.33,83.342,83.281,83.281,331400003.0
2005-03-07 22:47:00,83.318,83.339,83.285,83.323,288099995.0
2005-03-07 22:48:00,83.321,83.347,83.305,83.328,411000006.0
2005-03-07 22:49:00,83.292,83.334,83.291,83.327,305200000.0
2005-03-07 22:50:00,83.294,83.316,83.283,83.316,306600001.0
2005-03-07 22:51:00,83.317,83.35,83.296,83.317,219099999.0
2005-03-07 22:52:00,83.39,83.39,83.38,83.38,485300005.0
2005-03-07 22:53:00,83.318,83.345,83.294,83.32,485300005.0
2005-03-07 22:54:00,83.352,83.357,83.324,83.324,289100003.0
2005-03-07 22:55:00,83.342,83.356,83.319,83.319,245300001.0
2005-03-07 22:56:00,83.322,83.356,83.313,83.354,215100002.0
2005-03-07 22:57:00,83.322,83.348,83.281,83.348,312399997.0
2005-03-07 22:58:00,83.366,83.366,83.314,83.355,167400001.0
2005-03-07 22:59:00,83.334,83.336,83.241,83.251,396699998.0
2005-03-07 23:00:00,83.338,83.353,83.312,83.321,333300004.0
2005-03-07 23:01:00,83.301,83.348,83.245,83.348,180600000.0
2005-03-07 23:02:00,83.34,83.364,83.327,83.332,129299998.0
2005-03-07 23:03:00,83.332,83.348,83.316,83.316,313099996.0
2005-03-07 23:04:00,83.325,83.36,83.316,83.341,192699996.0
2005-03-07 23:05:00,83.316,83.339,83.316,83.338,138900001.0
2005-03-07 23:06:00,83.306,83.364,83.306,83.364,299500000.0
2005-03-07 23:07:00,83.345,83.351,83.31,83.315,90400000.0
2005-03-07 23:08:00,83.312,83.339,83.299,83.332,209900000.0
2005-03-07 23:09:00,83.318,83.343,83.308,83.31,149100000.0
2005-03-07 23:10:00,83.311,83.342,83.28,83.319,240300000.0
2005-03-07 23:11:00,83.32,83.343,83.305,83.327,161000000.0
2005-03-07 23:12:00,83.333,83.349,83.323,83.331,209399998.0
2005-03-07 23:13:00,83.32,83.344,83.308,83.322,198299999.0
2005-03-07 23:14:00,83.338,83.358,83.324,83.34,292800003.0
2005-03-07 23:15:00,83.337,83.355,83.305,83.32,154899999.0
2005-03-07 23:16:00,83.335,83.355,83.331,83.347,159900001.0
2005-03-07 23:17:00,83.37,83.37,83.327,83.342,213499999.0
2005-03-07 23:18:00,83.35,83.363,83.332,83.351,193100002.0
2005-03-07 23:19:00,83.357,83.357,83.328,83.331,126900003.0
2005-03-07 23:20:00,83.343,83.354,83.303,83.32,208600003.0
2005-03-07 23:21:00,83.342,83.353,83.325,83.337,151400000.0
2005-03-07 23:22:00,83.24,83.28,83.23,83.23,254299998.0
2005-03-07 23:23:00,83.33,83.33,83.288,83.288,254299998.0
2005-03-07 23:24:00,83.318,83.345,83.307,83.345,134100001.0
2005-03-07 23:25:00,83.31,83.33,83.306,83.328,147699997.0
2005-03-07 23:26:00,83.359,83.38,83.334,83.38,207999998.0
2005-03-07 23:27:00,83.358,83.375,83.349,83.356,216700003.0
2005-03-07 23:28:00,83.342,83.363,83.334,83.363,139100002.0
2005-03-07 23:29:00,83.327,83.364,83.316,83.324,236099999.0
2005-03-07 23:30:00,83.314,83.332,83.308,83.308,151199997.0
2005-03-07 23:31:00,83.323,83.338,83.304,83.32,160800000.0
2005-03-07 23:32:00,83.327,83.371,83.327,83.357,140100002.0
2005-03-07 23:33:00,83.33,83.345,83.308,83.323,157400000.0
2005-03-07 23:34:00,83.336,83.375,83.32,83.334,293399999.0
2005-03-07 23:35:00,83.368,83.368,83.319,83.319,147599999.0
2005-03-07 23:36:00,83.332,83.356,83.309,83.309,185200000.0
2005-03-07 23:37:00,83.325,83.338,83.297,83.322,119200000.0
2005-03-07 23:38:00,83.313,83.366,83.313,83.348,151100001.0
2005-03-07 23:39:00,83.324,83.36,83.253,83.36,117600000.0
2005-03-07 23:40:00,83.357,83.378,83.357,83.372,251799994.0
2005-03-07 23:41:00,83.383,83.383,83.342,83.345,358300000.0
2005-03-07 23:42:00,83.374,83.399,83.37,83.385,214899999.0
2005-03-07 23:43:00,83.369,83.383,83.348,83.355,152100000.0
2005-03-07 23:44:00,83.34,83.353,83.32,83.33,178000001.0
2005-03-07 23:45:00,83.319,83.367,83.307,83.342,348200001.0
2005-03-07 23:46:00,83.23,83.25,83.2,83.21,135300000.0
2005-03-07 23:47:00,83.336,83.342,83.312,83.313,135300000.0
2005-03-07 23:48:00,83.324,83.347,83.324,83.347,130099999.0
2005-03-07 23:49:00,83.305,83.334,83.305,83.332,126900000.0
2005-03-07 23:50:00,83.348,83.375,83.317,83.355,164300001.0
2005-03-07 23:51:00,83.372,83.387,83.345,83.359,92900002.0
2005-03-07 23:52:00,83.378,83.378,83.346,83.347,221000001.0
2005-03-07 23:53:00,83.355,83.357,83.308,83.342,108000000.0
2005-03-07 23:54:00,83.35,83.357,83.331,83.331,150800002.0
2005-03-07 23:55:00,83.355,83.355,83.321,83.323,250799999.0
2005-03-07 23:56:00,83.325,83.344,83.322,83.334,169099998.0
2005-03-07 23:57:00,83.339,83.349,83.31,83.317,83899998.0
2005-03-07 23:58:00,83.316,83.317,83.29,83.29,193599998.0
2005-03-07 23:59:00,83.301,83.319,83.281,83.291,152399998.0
2005-03-08 00:00:00,83.276,83.297,83.264,83.275,161799999.0
2005-03-08 00:01:00,83.268,83.29,83.25,83.271,243299999.0
2005-03-08 00:02:00,83.277,83.303,83.274,83.293,197300001.0
2005-03-08 00:03:00,83.276,83.303,83.256,83.288,144400000.0
2005-03-08 00:04:00,83.276,83.311,83.265,83.301,272899998.0
2005-03-08 00:05:00,83.283,83.325,83.281,83.316,123900001.0
2005-03-08 00:06:00,83.325,83.325,83.278,83.287,146800002.0
2005-03-08 00:07:00,83.301,83.32,83.279,83.302,247699999.0
2005-03-08 00:08:00,83.29,83.304,83.264,83.273,163899999.0
2005-03-08 00:09:00,83.266,83.3,83.259,83.299,254099995.0
2005-03-08 00:10:00,83.263,83.299,83.256,83.299,235399996.0
2005-03-08 00:11:00,83.253,83.261,83.225,83.227,94300000.0
2005-03-08 00:12:00,83.245,83.245,83.212,83.217,77300000.0
2005-03-08 00:13:00,83.215,83.247,83.215,83.232,250099999.0
2005-03-08 00:14:00,83.222,83.26,83.222,83.243,210899998.0
2005-03-08 00:15:00,83.227,83.249,83.198,83.207,141399999.0
2005-03-08 00:16:00,83.241,83.241,83.199,83.199,196400002.0
2005-03-08 00:17:00,83.211,83.223,83.179,83.201,251000000.0
2005-03-08 00:18:00,83.2,83.227,83.181,83.193,204800000.0
2005-03-08 00:19:00,83.191,83.204,83.175,83.185,84600000.0
2005-03-08 00:20:00,83.171,83.22,83.171,83.197,259399999.0
2005-03-08 00:21:00,83.175,83.217,83.175,83.2,183199997.0
2005-03-08 00:22:00,83.172,83.2,83.164,83.195,313300003.0
2005-03-08 00:23:00,83.177,83.201,83.143,83.188,349400003.0
2005-03-08 00:24:00,83.164,83.174,83.145,83.145,222100003.0
2005-03-08 00:25:00,83.16,83.183,83.147,83.158,180899998.0
2005-03-08 00:26:00,83.153,83.192,83.144,83.15,235299996.0
2005-03-08 00:27:00,83.166,83.18,83.14,83.157,250500000.0
2005-03-08 00:28:00,83.138,83.158,83.106,83.124,238600001.0
2005-03-08 00:29:00,83.153,83.153,83.124,83.137,150100001.0
2005-03-08 00:30:00,83.131,83.18,83.131,83.171,167400001.0
2005-03-08 00:31:00,83.164,83.179,83.149,83.162,176399998.0
2005-03-08 00:32:00,83.158,83.182,83.143,83.148,133999999.0
2005-03-08 00:33:00,83.149,83.167,83.129,83.157,203000002.0
2005-03-08 00:34:00,83.17,83.198,83.157,83.169,255399998.0
2005-03-08 00:35:00,83.149,83.179,83.149,83.166,159100001.0
2005-03-08 00:36:00,83.171,83.179,83.15,83.155,308699997.0
2005-03-08 00:37:00,83.131,83.178,83.131,83.162,236900001.0
2005-03-08 00:38:00,83.143,83.175,83.131,83.175,268100004.0
2005-03-08 00:39:00,83.172,83.172,83.126,83.152,203400000.0
2005-03-08 00:40:00,83.151,83.174,83.148,83.165,193300000.0
2005-03-08 00:41:00,83.217,83.217,83.163,83.163,171100000.0
2005-03-08 00:42:00,83.168,83.194,83.145,83.163,314499995.0
2005-03-08 00:43:00,83.162,83.193,83.139,83.165,160200001.0
2005-03-08 00:44:00,83.159,83.186,83.159,83.182,107900001.0
2005-03-08 00:45:00,83.18,83.196,83.163,83.184,185000003.0
2005-03-08 00:46:00,83.183,83.197,83.151,83.156,247700001.0
2005-03-08 00:47:00,83.18,83.213,83.172,83.179,181300002.0
2005-03-08 00:48:00,83.204,83.237,83.203,83.237,172800000.0
2005-03-08 00:49:00,83.224,83.242,83.211,83.229,105300000.0
2005-03-08 00:50:00,83.223,83.233,83.197,83.211,221400000.0
2005-03-08 00:51:00,83.206,83.206,83.168,83.174,236300001.0
2005-03-08 00:52:00,83.188,83.208,83.178,83.182,212000002.0
2005-03-08 00:53:00,83.199,83.212,83.18,83.182,132199999.0
2005-03-08 00:54:00,83.195,83.21,83.17,83.18,152100001.0
2005-03-08 00:55:00,83.171,83.199,83.166,83.179,250999999.0
2005-03-08 00:56:00,83.17,83.198,83.17,83.187,205099999.0
2005-03-08 00:57:00,83.184,83.208,83.18,83.198,130199997.0
2005-03-08 00:58:00,83.201,83.204,83.168,83.184,247900001.0
2005-03-08 00:59:00,83.197,83.221,83.187,83.203,189499997.0
2005-03-08 01:00:00,83.2,83.224,83.188,83.209,328000001.0
2005-03-08 01:01:00,83.216,83.238,83.201,83.225,207399995.0
2005-03-08 01:02:00,83.218,83.248,83.218,83.242,201399999.0
2005-03-08 01:03:00,83.232,83.265,83.217,83.227,212200001.0
2005-03-08 01:04:00,83.248,83.262,83.216,83.233,216600001.0
2005-03-08 01:05:00,83.275,83.275,83.237,83.248,111000000.0
2005-03-08 01:06:00,83.254,83.272,83.241,83.248,201799998.0
2005-03-08 01:07:00,83.237,83.265,83.237,83.256,122499999.0
2005-03-08 01:08:00,83.243,83.25,83.22,83.232,193599999.0
2005-03-08 01:09:00,83.232,83.246,83.211,83.246,259700001.0
2005-03-08 01:10:00,83.242,83.274,83.223,83.256,94900000.0
2005-03-08 01:11:00,83.236,83.253,83.223,83.251,142100000.0
2005-03-08 01:12:00,83.268,83.281,83.238,83.245,133000002.0
2005-03-08 01:13:00,83.224,83.26,83.214,83.229,133199998.0
2005-03-08 01:14:00,83.244,83.265,83.223,83.233,340399998.0
2005-03-08 01:15:00,83.224,83.261,83.224,83.248,153199996.0
2005-03-08 01:16:00,83.24,83.276,83.237,83.25,135299999.0
2005-03-08 01:17:00,83.261,83.261,83.234,83.241,272200001.0
2005-03-08 01:18:00,83.233,83.266,83.233,83.265,127000001.0
2005-03-08 01:19:00,83.277,83.277,83.23,83.245,303499998.0
2005-03-08 01:20:00,83.231,83.242,83.216,83.222,150600000.0
2005-03-08 01:21:00,83.24,83.251,83.219,83.231,206900002.0
2005-03-08 01:22:00,83.22,83.245,83.218,83.237,133599999.0
2005-03-08 01:23:00,83.256,83.256,83.211,83.216,181999999.0
2005-03-08 01:24:00,83.239,83.248,83.211,83.211,186499996.0
2005-03-08 01:25:00,83.21,83.24,83.197,83.21,178000000.0
2005-03-08 01:26:00,83.207,83.241,83.188,83.224,246899999.0
2005-03-08 01:27:00,83.226,83.24,83.219,83.22,199800001.0
2005-03-08 01:28:00,83.235,83.261,83.225,83.229,289500003.0
2005-03-08 01:29:00,83.245,83.281,83.245,83.27,224500002.0
2005-03-08 01:30:00,83.25,83.268,83.223,83.223,154599998.0
2005-03-08 01:31:00,83.255,83.279,83.229,83.259,337799996.0
2005-03-08 01:32:00,83.23,83.262,83.23,83.247,214400003.0
2005-03-08 01:33:00,83.246,83.282,83.232,83.282,212699997.0
2005-03-08 01:34:00,83.251,83.279,83.227,83.261,172900003.0
2005-03-08 01:35:00,83.262,83.293,83.255,83.286,265199999.0
2005-03-08 01:36:00,83.276,83.291,83.261,83.288,209099994.0
2005-03-08 01:37:00,83.286,83.311,83.279,83.287,199800000.0
2005-03-08 01:38:00,83.279,83.287,83.258,83.258,119100000.0
2005-03-08 01:39:00,83.261,83.292,83.246,83.268,117599998.0
2005-03-08 01:40:00,83.261,83.297,83.258,83.297,352799997.0
2005-03-08 01:41:00,83.277,83.284,83.252,83.274,194299998.0
2005-03-08 01:42:00,83.265,83.296,83.254,83.296,184299997.0
2005-03-08 01:43:00,83.278,83.296,83.272,83.294,71400001.0
2005-03-08 01:44:00,83.275,83.302,83.254,83.262,153000000.0
2005-03-08 01:45:00,83.284,83.309,83.279,83.306,181999996.0
2005-03-08 01:46:00,83.273,83.299,83.261,83.278,206099997.0
2005-03-08 01:47:00,83.3,83.306,83.277,83.287,304800000.0
2005-03-08 01:48:00,83.265,83.309,83.265,83.309,177200001.0
2005-03-08 01:49:00,83.29,83.316,83.284,83.298,150799999.0
2005-03-08 01:50:00,83.29,83.317,83.262,83.288,161199999.0
2005-03-08 01:51:00,83.301,83.315,83.288,83.307,227200000.0
2005-03-08 01:52:00,83.281,83.323,83.281,83.307,248700003.0
2005-03-08 01:53:00,83.295,83.304,83.275,83.287,190499999.0
2005-03-08 01:54:00,83.298,83.319,83.28,83.297,211399998.0
2005-03-08 01:55:00,83.323,83.338,83.302,83.308,258600001.0
2005-03-08 01:56:00,83.269,83.301,83.264,83.296,122099998.0
2005-03-08 01:57:00,83.305,83.31,83.278,83.283,185599999.0
2005-03-08 01:58:00,83.294,83.306,83.271,83.298,193199996.0
2005-03-08 01:59:00,83.29,83.31,83.274,83.293,358200001.0
2005-03-08 02:00:00,83.312,83.335,83.307,83.329,181799998.0
2005-03-08 02:01:00,83.329,83.329,83.288,83.304,163199998.0
2005-03-08 02:02:00,83.313,83.334,83.29,83.313,119300000.0
2005-03-08 02:03:00,83.32,83.34,83.304,83.319,207499997.0
2005-03-08 02:04:00,83.329,83.346,83.312,83.338,225599999.0
2005-03-08 02:05:00,83.324,83.345,83.313,83.324,107500002.0
2005-03-08 02:06:00,83.298,83.343,83.298,83.343,138999996.0
2005-03-08 02:07:00,83.328,83.355,83.32,83.33,243000000.0
2005-03-08 02:08:00,83.307,83.347,83.306,83.347,258299999.0
2005-03-08 02:09:00,83.323,83.334,83.302,83.32,182500001.0
2005-03-08 02:10:00,83.292,83.321,83.292,83.314,212300000.0
2005-03-08 02:11:00,83.352,83.352,83.312,83.312,152999998.0
2005-03-08 02:12:00,83.316,83.352,83.309,83.352,161399998.0
2005-03-08 02:13:00,83.352,83.36,83.321,83.321,131199998.0
2005-03-08 02:14:00,83.36,83.389,83.353,83.354,108500000.0
2005-03-08 02:15:00,83.384,83.434,83.384,83.417,268600001.0
2005-03-08 02:16:00,83.412,83.426,83.393,83.393,174899998.0
2005-03-08 02:17:00,83.403,83.424,83.398,83.403,62800001.0
2005-03-08 02:18:00,83.386,83.423,83.378,83.423,174800003.0
2005-03-08 02:19:00,83.435,83.435,83.4,83.403,143199998.0
2005-03-08 02:20:00,83.431,83.455,83.417,83.417,164200001.0
2005-03-08 02:21:00,83.422,83.437,83.4,83.43,287099998.0
2005-03-08 02:22:00,83.439,83.446,83.414,83.418,210199998.0
2005-03-08 02:23:00,83.429,83.429,83.388,83.393,155500001.0
2005-03-08 02:24:00,83.388,83.415,83.372,83.389,92100000.0
2005-03-08 02:25:00,83.382,83.426,83.382,83.426,223599997.0
2005-03-08 02:26:00,83.406,83.435,83.393,83.413,117699999.0
2005-03-08 02:27:00,83.42,83.438,83.392,83.406,202699998.0
2005-03-08 02:28:00,83.408,83.434,83.395,83.42,115100000.0
2005-03-08 02:29:00,83.405,83.416,83.375,83.375,285699999.0
2005-03-08 02:30:00,83.392,83.392,83.342,83.352,210200003.0
2005-03-08 02:31:00,83.338,83.375,83.338,83.357,159099997.0
2005-03-08 02:32:00,83.313,83.349,83.302,83.343,203199997.0
2005-03-08 02:33:00,83.332,83.339,83.297,83.306,316299997.0
2005-03-08 02:34:00,83.312,83.334,83.297,83.297,138600002.0
2005-03-08 02:35:00,83.284,83.303,83.259,83.259,183999996.0
2005-03-08 02:36:00,83.249,83.296,83.248,83.263,197099998.0
2005-03-08 02:37:00,83.253,83.253,83.207,83.207,180899999.0
2005-03-08 02:38:00,83.232,83.259,83.224,83.246,219299999.0
2005-03-08 02:39:00,83.227,83.255,83.196,83.196,205599998.0
2005-03-08 02:40:00,83.203,83.236,83.2,83.228,134100000.0
2005-03-08 02:41:00,83.223,83.245,83.208,83.235,145499999.0
2005-03-08 02:42:00,83.217,83.237,83.201,83.201,186700002.0
2005-03-08 02:43:00,83.207,83.24,83.182,83.24,243700001.0
2005-03-08 02:44:00,83.237,83.249,83.225,83.225,161199998.0
2005-03-08 02:45:00,83.244,83.262,83.229,83.24,143900000.0
2005-03-08 02:46:00,83.255,83.272,83.228,83.255,133399999.0
2005-03-08 02:47:00,83.251,83.272,83.245,83.26,261800001.0
2005-03-08 02:48:00,83.26,83.274,83.247,83.26,167099996.0
2005-03-08 02:49:00,83.233,83.259,83.233,83.253,256400001.0
2005-03-08 02:50:00,83.231,83.274,83.231,83.261,219300002.0
2005-03-08 02:51:00,83.249,83.274,83.248,83.266,167500000.0
2005-03-08 02:52:00,83.25,83.28,83.235,83.246,151800000.0
2005-03-08 02:53:00,83.283,83.295,83.27,83.27,268600002.0
2005-03-08 02:54:00,83.288,83.299,83.268,83.278,177400003.0
2005-03-08 02:55:00,83.29,83.314,83.271,83.282,158900002.0
2005-03-08 02:56:00,83.272,83.319,83.272,83.314,229000000.0
2005-03-08 02:57:00,83.313,83.334,83.295,83.317,240299999.0
2005-03-08 02:58:00,83.317,83.352,83.311,83.332,233599999.0
2005-03-08 02:59:00,83.36,83.36,83.327,83.327,124400000.0
2005-03-08 03:00:00,83.302,83.336,83.302,83.33,189499998.0
2005-03-08 03:01:00,83.33,83.33,83.292,83.292,215500002.0
2005-03-08 03:02:00,83.284,83.317,83.284,83.314,227099996.0
2005-03-08 03:03:00,83.301,83.323,83.292,83.313,298100002.0
2005-03-08 03:04:00,83.306,83.32,83.282,83.298,200499998.0
2005-03-08 03:05:00,83.296,83.304,83.267,83.276,140100002.0
2005-03-08 03:06:00,83.26,83.286,83.246,83.262,231699999.0
2005-03-08 03:07:00,83.259,83.27,83.232,83.25,226200006.0
2005-03-08 03:08:00,83.272,83.293,83.266,83.276,329199998.0
2005-03-08 03:09:00,83.252,83.269,83.239,83.249,270500000.0
2005-03-08 03:10:00,83.269,83.269,83.235,83.247,298600000.0
2005-03-08 03:11:00,83.266,83.266,83.245,83.246,212599996.0
2005-03-08 03:12:00,83.248,83.263,83.224,83.23,332300004.0
2005-03-08 03:13:00,83.239,83.25,83.222,83.237,217200001.0
2005-03-08 03:14:00,83.272,83.274,83.246,83.249,196700001.0
2005-03-08 03:15:00,83.294,83.31,83.274,83.279,77300000.0
2005-03-08 03:16:00,83.272,83.306,83.265,83.306,179399999.0
2005-03-08 03:17:00,83.278,83.307,83.275,83.303,168900001.0
2005-03-08 03:18:00,83.275,83.302,83.268,83.289,161399999.0
2005-03-08 03:19:00,83.282,83.284,83.243,83.243,189000003.0
2005-03-08 03:20:00,83.288,83.299,83.265,83.265,210799998.0
2005-03-08 03:21:00,83.287,83.3,83.272,83.272,186200000.0
2005-03-08 03:22:00,83.273,83.29,83.251,83.251,275599997.0
2005-03-08 03:23:00,83.288,83.288,83.255,83.265,233000003.0
2005-03-08 03:24:00,83.249,83.268,83.227,83.245,181000000.0
2005-03-08 03:25:00,83.239,83.265,83.226,83.233,274599997.0
2005-03-08 03:26:00,83.234,83.257,83.215,83.239,185500000.0
2005-03-08 03:27:00,83.244,83.265,83.228,83.244,143900000.0
2005-03-08 03:28:00,83.236,83.253,83.227,83.227,189899998.0
2005-03-08 03:29:00,83.238,83.248,83.215,83.221,213799998.0
2005-03-08 03:30:00,83.214,83.254,83.209,83.222,199099999.0
2005-03-08 03:31:00,83.222,83.256,83.207,83.229,123299997.0
2005-03-08 03:32:00,83.206,83.231,83.199,83.23,110200000.0
2005-03-08 03:33:00,83.212,83.226,83.192,83.2,327799999.0
2005-03-08 03:34:00,83.227,83.238,83.183,83.217,261500004.0
2005-03-08 03:35:00,83.231,83.257,83.222,83.229,208400002.0
2005-03-08 03:36:00,83.226,83.243,83.215,83.229,186600001.0
2005-03-08 03:37:00,83.242,83.256,83.221,83.221,220000002.0
2005-03-08 03:38:00,83.222,83.232,83.203,83.204,175799998.0
2005-03-08 03:39:00,83.197,83.213,83.18,83.195,119100000.0
2005-03-08 03:40:00,83.231,83.241,83.203,83.213,191400001.0
2005-03-08 03:41:00,83.225,83.249,83.216,83.23,193399999.0
2005-03-08 03:42:00,83.243,83.276,83.234,83.241,223800001.0
2005-03-08 03:43:00,83.261,83.286,83.227,83.227,193000001.0
2005-03-08 03:44:00,83.303,83.303,83.257,83.281,188200000.0
2005-03-08 03:45:00,83.276,83.296,83.25,83.262,144200001.0
2005-03-08 03:46:00,83.234,83.261,83.229,83.261,205200002.0
2005-03-08 03:47:00,83.242,83.268,83.242,83.262,145099999.0
2005-03-08 03:48:00,83.287,83.288,83.244,83.244,157900000.0
2005-03-08 03:49:00,83.25,83.273,83.244,83.255,141499999.0
2005-03-08 03:50:00,83.25,83.268,83.229,83.247,126499999.0
2005-03-08 03:51:00,83.246,83.253,83.209,83.236,158999999.0
2005-03-08 03:52:00,83.214,83.248,83.214,83.244,143399999.0
2005-03-08 03:53:00,83.236,83.271,83.214,83.237,140300000.0
2005-03-08 03:54:00,83.242,83.276,83.242,83.264,111899999.0
2005-03-08 03:55:00,83.254,83.283,83.254,83.281,174699998.0
2005-03-08 03:56:00,83.249,83.286,83.247,83.267,240999996.0
2005-03-08 03:57:00,83.265,83.298,83.265,83.289,110099999.0
2005-03-08 03:58:00,83.274,83.286,83.254,83.267,196699997.0
2005-03-08 03:59:00,83.289,83.289,83.253,83.275,167400002.0
2005-03-08 04:00:00,83.278,83.28,83.24,83.26,187000000.0
2005-03-08 04:01:00,83.265,83.285,83.257,83.269,89800001.0
2005-03-08 04:02:00,83.267,83.291,83.252,83.266,160499999.0
2005-03-08 04:03:00,83.286,83.286,83.249,83.249,111899999.0
2005-03-08 04:04:00,83.272,83.272,83.239,83.256,193399999.0
2005-03-08 04:05:00,83.254,83.272,83.249,83.26,153200000.0
2005-03-08 04:06:00,83.24,83.272,83.227,83.251,172900001.0
2005-03-08 04:07:00,83.25,83.274,83.23,83.257,196700001.0
2005-03-08 04:08:00,83.255,83.255,83.217,83.225,200200001.0
2005-03-08 04:09:00,83.223,83.259,83.223,83.25,308099998.0
2005-03-08 04:10:00,83.229,83.266,83.229,83.241,307400003.0
2005-03-08 04:11:00,83.245,83.257,83.229,83.229,189000002.0
2005-03-08 04:12:00,83.243,83.266,83.242,83.263,163199999.0
2005-03-08 04:13:00,83.255,83.277,83.246,83.267,297199998.0
2005-03-08 04:14:00,83.262,83.298,83.262,83.279,163100002.0
2005-03-08 04:15:00,83.264,83.28,83.241,83.243,279100001.0
2005-03-08 04:16:00,83.295,83.295,83.243,83.243,296999998.0
2005-03-08 04:17:00,83.253,83.268,83.227,83.238,209900002.0
2005-03-08 04:18:00,83.242,83.242,83.198,83.202,83700000.0
2005-03-08 04:19:00,83.217,83.219,83.174,83.174,201599999.0
2005-03-08 04:20:00,83.18,83.203,83.166,83.185,205199998.0
2005-03-08 04:21:00,83.182,83.201,83.156,83.156,281599996.0
2005-03-08 04:22:00,83.16,83.198,83.16,83.177,122500000.0
2005-03-08 04:23:00,83.201,83.24,83.183,83.216,235200000.0
2005-03-08 04:24:00,83.228,83.248,83.205,83.227,178700002.0
2005-03-08 04:25:00,83.205,83.226,83.201,83.215,244399999.0
2005-03-08 04:26:00,83.204,83.235,83.204,83.219,170899999.0
2005-03-08 04:27:00,83.208,83.243,83.206,83.241,163800003.0
2005-03-08 04:28:00,83.187,83.232,83.187,83.232,192000001.0
2005-03-08 04:29:00,83.228,83.231,83.185,83.205,191600002.0
2005-03-08 04:30:00,83.196,83.236,83.196,83.218,237099998.0
2005-03-08 04:31:00,83.219,83.242,83.218,83.242,183100002.0
2005-03-08 04:32:00,83.234,83.234,83.2,83.206,180899997.0
2005-03-08 04:33:00,83.227,83.254,83.211,83.232,210400002.0
2005-03-08 04:34:00,83.209,83.232,83.188,83.188,191899999.0
2005-03-08 04:35:00,83.215,83.233,83.202,83.212,155700000.0
2005-03-08 04:36:00,83.201,83.263,83.201,83.263,158600001.0
2005-03-08 04:37:00,83.222,83.257,83.222,83.245,160000000.0
2005-03-08 04:38:00,83.251,83.277,83.234,83.244,174699999.0
2005-03-08 04:39:00,83.259,83.278,83.247,83.257,129500001.0
2005-03-08 04:40:00,83.257,83.28,83.254,83.27,225199997.0
2005-03-08 04:41:00,83.277,83.281,83.255,83.258,242600000.0
2005-03-08 04:42:00,83.254,83.267,83.234,83.257,220300000.0
2005-03-08 04:43:00,83.241,83.27,83.232,83.257,186099998.0
2005-03-08 04:44:00,83.256,83.273,83.232,83.273,149799999.0
2005-03-08 04:45:00,83.25,83.275,83.241,83.252,110700000.0
2005-03-08 04:46:00,83.241,83.259,83.224,83.247,262299997.0
2005-03-08 04:47:00,83.241,83.26,83.23,83.244,232500001.0
2005-03-08 04:48:00,83.23,83.245,83.22,83.231,112800000.0
2005-03-08 04:49:00,83.23,83.253,83.228,83.25,124299998.0
2005-03-08 04:50:00,83.235,83.259,83.217,83.23,155600000.0
2005-03-08 04:51:00,83.246,83.25,83.21,83.222,188099999.0
2005-03-08 04:52:00,83.221,83.242,83.208,83.242,148300000.0
2005-03-08 04:53:00,83.239,83.252,83.221,83.235,224199999.0
2005-03-08 04:54:00,83.234,83.257,83.209,83.237,303599997.0
2005-03-08 04:55:00,83.23,83.262,83.218,83.236,125900000.0
2005-03-08 04:56:00,83.242,83.251,83.24,83.247,89400000.0
2005-03-08 04:57:00,83.242,83.271,83.24,83.261,75800000.0
2005-03-08 04:58:00,83.266,83.268,83.231,83.231,113900001.0
2005-03-08 04:59:00,83.243,83.261,83.236,83.247,159900000.0
2005-03-08 05:00:00,83.249,83.266,83.239,83.247,194099997.0
2005-03-08 05:01:00,83.244,83.256,83.219,83.236,287799996.0
2005-03-08 05:02:00,83.257,83.267,83.233,83.237,252800000.0
2005-03-08 05:03:00,83.228,83.262,83.228,83.259,181300001.0
2005-03-08 05:04:00,83.219,83.257,83.217,83.257,197300000.0
2005-03-08 05:05:00,83.221,83.246,83.201,83.246,141500000.0
2005-03-08 05:06:00,83.231,83.241,83.207,83.207,250700003.0
2005-03-08 05:07:00,83.234,83.243,83.21,83.21,158500000.0
2005-03-08 05:08:00,83.234,83.244,83.22,83.225,147499998.0
2005-03-08 05:09:00,83.249,83.258,83.227,83.246,167500000.0
2005-03-08 05:10:00,83.224,83.253,83.222,83.253,181599998.0
2005-03-08 05:11:00,83.236,83.262,83.194,83.194,246599997.0
2005-03-08 05:12:00,83.224,83.25,83.195,83.227,190500000.0
2005-03-08 05:13:00,83.222,83.245,83.219,83.239,151899999.0
2005-03-08 05:14:00,83.239,83.26,83.215,83.231,312600000.0
2005-03-08 05:15:00,83.245,83.248,83.222,83.243,212800003.0
2005-03-08 05:16:00,83.225,83.268,83.225,83.26,308999999.0
2005-03-08 05:17:00,83.24,83.264,83.225,83.235,266299996.0
2005-03-08 05:18:00,83.211,83.242,83.211,83.219,212499999.0
2005-03-08 05:19:00,83.228,83.26,83.228,83.247,125699999.0
2005-03-08 05:20:00,83.223,83.25,83.212,83.227,167400001.0
2005-03-08 05:21:00,83.233,83.257,83.217,83.226,243399999.0
2005-03-08 05:22:00,83.231,83.254,83.223,83.244,216000002.0
2005-03-08 05:23:00,83.226,83.264,83.226,83.243,150700000.0
2005-03-08 05:24:00,83.236,83.262,83.23,83.245,186500001.0
2005-03-08 05:25:00,83.227,83.265,83.227,83.26,189999999.0
2005-03-08 05:26:00,83.248,83.265,83.228,83.244,173599999.0
2005-03-08 05:27:00,83.236,83.251,83.2,83.215,156699997.0
2005-03-08 05:28:00,83.231,83.252,83.218,83.252,254100002.0
2005-03-08 05:29:00,83.238,83.245,83.212,83.222,234299998.0
2005-03-08 05:30:00,83.238,83.266,83.218,83.234,151099997.0
2005-03-08 05:31:00,83.242,83.268,83.225,83.225,189300000.0
2005-03-08 05:32:00,83.219,83.25,83.219,83.243,185200003.0
2005-03-08 05:33:00,83.243,83.255,83.221,83.242,206100001.0
2005-03-08 05:34:00,83.24,83.262,83.233,83.255,120800000.0
2005-03-08 05:35:00,83.241,83.265,83.238,83.25,196699999.0
2005-03-08 05:36:00,83.252,83.252,83.224,83.224,100500001.0
2005-03-08 05:37:00,83.227,83.275,83.227,83.26,187299997.0
2005-03-08 05:38:00,83.236,83.276,83.225,83.272,248200002.0
2005-03-08 05:39:00,83.255,83.282,83.255,83.273,147300000.0
2005-03-08 05:40:00,83.259,83.27,83.237,83.252,220399998.0
2005-03-08 05:41:00,83.253,83.289,83.242,83.289,218200003.0
2005-03-08 05:42:00,83.275,83.29,83.258,83.275,74900000.0
2005-03-08 05:43:00,83.287,83.302,83.272,83.283,185599998.0
2005-03-08 05:44:00,83.297,83.297,83.252,83.268,172000000.0
2005-03-08 05:45:00,83.261,83.279,83.25,83.278,205200002.0
2005-03-08 05:46:00,83.27,83.295,83.257,83.269,137900000.0
2005-03-08 05:47:00,83.267,83.287,83.258,83.258,182900001.0
2005-03-08 05:48:00,83.269,83.275,83.24,83.255,161299999.0
2005-03-08 05:49:00,83.245,83.274,83.241,83.261,190100002.0
2005-03-08 05:50:00,83.264,83.291,83.239,83.251,91100000.0
2005-03-08 05:51:00,83.254,83.277,83.25,83.273,112400000.0
2005-03-08 05:52:00,83.266,83.274,83.244,83.251,234900000.0
2005-03-08 05:53:00,83.27,83.288,83.247,83.247,234900000.0
2005-03-08 05:54:00,83.245,83.292,83.232,83.256,182399999.0
2005-03-08 05:55:00,83.264,83.292,83.258,83.275,144199998.0
2005-03-08 05:56:00,83.278,83.292,83.236,83.244,113000001.0
2005-03-08 05:57:00,83.267,83.267,83.233,83.235,204400001.0
2005-03-08 05:58:00,83.231,83.281,83.231,83.262,182999998.0
2005-03-08 05:59:00,83.243,83.273,83.23,83.231,281800001.0
2005-03-08 06:00:00,83.214,83.248,83.214,83.242,386699999.0
2005-03-08 06:01:00,83.257,83.257,83.23,83.231,149299998.0
2005-03-08 06:02:00,83.236,83.263,83.224,83.224,166600000.0
2005-03-08 06:03:00,83.232,83.255,83.217,83.227,369399997.0
2005-03-08 06:04:00,83.228,83.243,83.205,83.209,184799998.0
2005-03-08 06:05:00,83.22,83.237,83.2,83.222,135300001.0
2005-03-08 06:06:00,83.221,83.249,83.215,83.227,172700002.0
2005-03-08 06:07:00,83.232,83.252,83.217,83.217,176100001.0
2005-03-08 06:08:00,83.233,83.253,83.219,83.228,160499999.0
2005-03-08 06:09:00,83.226,83.256,83.222,83.23,295700003.0
2005-03-08 06:10:00,83.234,83.234,83.207,83.207,169100003.0
2005-03-08 06:11:00,83.239,83.239,83.21,83.212,171099997.0
2005-03-08 06:12:00,83.232,83.232,83.205,83.216,200099999.0
2005-03-08 06:13:00,83.246,83.255,83.22,83.238,127400000.0
2005-03-08 06:14:00,83.209,83.236,83.198,83.208,225299999.0
2005-03-08 06:15:00,83.216,83.237,83.211,83.235,217800000.0
2005-03-08 06:16:00,83.211,83.249,83.211,83.236,191199999.0
2005-03-08 06:17:00,83.216,83.254,83.216,83.254,146299998.0
2005-03-08 06:18:00,83.246,83.246,83.21,83.211,285600002.0
2005-03-08 06:19:00,83.202,83.229,83.19,83.208,145699999.0
2005-03-08 06:20:00,83.182,83.226,83.182,83.222,273899998.0
2005-03-08 06:21:00,83.214,83.237,83.196,83.221,194699999.0
2005-03-08 06:22:00,83.23,83.234,83.201,83.209,270000003.0
2005-03-08 06:23:00,83.208,83.233,83.207,83.233,189999996.0
2005-03-08 06:24:00,83.225,83.25,83.209,83.229,184199998.0
2005-03-08 06:25:00,83.235,83.261,83.228,83.238,242300006.0
2005-03-08 06:26:00,83.239,83.28,83.239,83.268,122500002.0
2005-03-08 06:27:00,83.248,83.273,83.24,83.254,188600001.0
2005-03-08 06:28:00,83.247,83.273,83.234,83.263,227100002.0
2005-03-08 06:29:00,83.264,83.269,83.223,83.248,240999999.0
2005-03-08 06:30:00,83.247,83.264,83.232,83.24,161599999.0
2005-03-08 06:31:00,83.244,83.267,83.225,83.247,127599999.0
2005-03-08 06:32:00,83.242,83.279,83.242,83.262,155300002.0
2005-03-08 06:33:00,83.279,83.279,83.233,83.233,262899997.0
2005-03-08 06:34:00,83.222,83.255,83.222,83.252,159800001.0
2005-03-08 06:35:00,83.249,83.271,83.241,83.263,145399999.0
2005-03-08 06:36:00,83.244,83.257,83.229,83.238,163499998.0
2005-03-08 06:37:00,83.251,83.26,83.231,83.255,193200001.0
2005-03-08 06:38:00,83.236,83.266,83.235,83.245,238400001.0
2005-03-08 06:39:00,83.21,83.228,83.195,83.221,131000000.0
2005-03-08 06:40:00,83.245,83.245,83.206,83.206,171599999.0
2005-03-08 06:41:00,83.208,83.238,83.208,83.238,236299996.0
2005-03-08 06:42:00,83.208,83.259,83.208,83.259,236600001.0
2005-03-08 06:43:00,83.254,83.26,83.235,83.239,206500001.0
2005-03-08 06:44:00,83.262,83.283,83.249,83.254,166099999.0
2005-03-08 06:45:00,83.272,83.272,83.225,83.241,193399999.0
2005-03-08 06:46:00,83.23,83.256,83.227,83.238,179200000.0
2005-03-08 06:47:00,83.241,83.262,83.228,83.234,119699998.0
2005-03-08 06:48:00,83.231,83.263,83.231,83.246,157000001.0
2005-03-08 06:49:00,83.237,83.271,83.223,83.237,266199997.0
2005-03-08 06:50:00,83.259,83.265,83.231,83.265,153599999.0
2005-03-08 06:51:00,83.274,83.287,83.255,83.257,281699993.0
2005-03-08 06:52:00,83.283,83.283,83.218,83.221,250099999.0
2005-03-08 06:53:00,83.225,83.256,83.225,83.255,190600002.0
2005-03-08 06:54:00,83.262,83.264,83.23,83.23,177500001.0
2005-03-08 06:55:00,83.269,83.276,83.239,83.239,235700002.0
2005-03-08 06:56:00,83.249,83.275,83.244,83.263,230999999.0
2005-03-08 06:57:00,83.273,83.273,83.226,83.236,74400000.0
2005-03-08 06:58:00,83.236,83.263,83.224,83.237,221299999.0
2005-03-08 06:59:00,83.235,83.256,83.224,83.251,166400000.0
2005-03-08 07:00:00,83.253,83.288,83.244,83.262,233299999.0
2005-03-08 07:01:00,83.234,83.264,83.234,83.254,181100003.0
2005-03-08 07:02:00,83.235,83.27,83.225,83.249,198400002.0
2005-03-08 07:03:00,83.239,83.272,83.23,83.24,147799999.0
2005-03-08 07:04:00,83.246,83.267,83.237,83.255,200099999.0
2005-03-08 07:05:00,83.242,83.25,83.224,83.233,194999997.0
2005-03-08 07:06:00,83.228,83.257,83.228,83.257,143999998.0
2005-03-08 07:07:00,83.232,83.249,83.213,83.247,140199998.0
2005-03-08 07:08:00,83.245,83.247,83.22,83.247,257999995.0
2005-03-08 07:09:00,83.219,83.238,83.202,83.216,218599994.0
2005-03-08 07:10:00,83.224,83.236,83.201,83.219,116700000.0
2005-03-08 07:11:00,83.222,83.243,83.19,83.204,180000001.0
2005-03-08 07:12:00,83.2,83.224,83.186,83.206,134600000.0
2005-03-08 07:13:00,83.228,83.228,83.188,83.188,208999997.0
2005-03-08 07:14:00,83.19,83.224,83.19,83.213,207800000.0
2005-03-08 07:15:00,83.223,83.234,83.187,83.209,216099998.0
2005-03-08 07:16:00,83.206,83.222,83.181,83.191,181500000.0
2005-03-08 07:17:00,83.185,83.212,83.181,83.199,134400001.0
2005-03-08 07:18:00,83.203,83.222,83.193,83.218,201499999.0
2005-03-08 07:19:00,83.211,83.226,83.184,83.195,291699998.0
2005-03-08 07:20:00,83.19,83.224,83.19,83.215,129700001.0
2005-03-08 07:21:00,83.2,83.222,83.17,83.182,153199997.0
2005-03-08 07:22:00,83.22,83.22,83.187,83.199,126500002.0
2005-03-08 07:23:00,83.169,83.214,83.169,83.188,193699999.0
2005-03-08 07:24:00,83.179,83.199,83.16,83.199,150699997.0
2005-03-08 07:25:00,83.193,83.234,83.193,83.23,280500002.0
2005-03-08 07:26:00,83.221,83.234,83.193,83.223,235700001.0
2005-03-08 07:27:00,83.213,83.222,83.193,83.222,240599999.0
2005-03-08 07:28:00,83.187,83.222,83.178,83.194,151999999.0
2005-03-08 07:29:00,83.212,83.226,83.203,83.223,180199999.0
2005-03-08 07:30:00,83.211,83.234,83.206,83.226,276600000.0
2005-03-08 07:31:00,83.228,83.237,83.209,83.219,174200000.0
2005-03-08 07:32:00,83.207,83.232,83.194,83.217,304999995.0
2005-03-08 07:33:00,83.207,83.228,83.196,83.213,208800000.0
2005-03-08 07:34:00,83.224,83.238,83.203,83.223,161900000.0
2005-03-08 07:35:00,83.202,83.222,83.176,83.184,320499995.0
2005-03-08 07:36:00,83.243,83.243,83.195,83.199,240100002.0
2005-03-08 07:37:00,83.221,83.23,83.205,83.21,222100000.0
2005-03-08 07:38:00,83.172,83.208,83.172,83.201,232099999.0
2005-03-08 07:39:00,83.224,83.236,83.202,83.212,200300000.0
2005-03-08 07:40:00,83.181,83.21,83.179,83.21,237200002.0
2005-03-08 07:41:00,83.211,83.228,83.187,83.202,58400000.0
2005-03-08 07:42:00,83.198,83.217,83.181,83.181,232100001.0
2005-03-08 07:43:00,83.197,83.212,83.179,83.201,167299999.0
2005-03-08 07:44:00,83.214,83.222,83.188,83.2,212499999.0
2005-03-08 07:45:00,83.199,83.219,83.186,83.193,202200003.0
2005-03-08 07:46:00,83.163,83.21,83.163,83.204,97700001.0
2005-03-08 07:47:00,83.195,83.217,83.175,83.194,228300002.0
2005-03-08 07:48:00,83.22,83.235,83.196,83.21,312700000.0
2005-03-08 07:49:00,83.205,83.225,83.175,83.188,245899997.0
2005-03-08 07:50:00,83.212,83.219,83.156,83.156,212299999.0
2005-03-08 07:51:00,83.205,83.218,83.187,83.198,229599999.0
2005-03-08 07:52:00,83.211,83.223,83.176,83.206,172099998.0
2005-03-08 07:53:00,83.183,83.212,83.167,83.212,230699997.0
2005-03-08 07:54:00,83.201,83.229,83.194,83.216,302400003.0
2005-03-08 07:55:00,83.205,83.216,83.182,83.187,303699997.0
2005-03-08 07:56:00,83.195,83.219,83.183,83.213,119000000.0
2005-03-08 07:57:00,83.196,83.217,83.196,83.213,174999998.0
2005-03-08 07:58:00,83.188,83.221,83.183,83.183,171500001.0
2005-03-08 07:59:00,83.198,83.2,83.166,83.177,187200002.0
2005-03-08 08:00:00,83.165,83.21,83.15,83.203,214899996.0
2005-03-08 08:01:00,83.207,83.21,83.181,83.195,260900001.0
2005-03-08 08:02:00,83.173,83.228,83.173,83.228,171900000.0
2005-03-08 08:03:00,83.237,83.238,83.188,83.19,150800003.0
2005-03-08 08:04:00,83.19,83.219,83.184,83.208,188299997.0
2005-03-08 08:05:00,83.198,83.225,83.173,83.173,235299998.0
2005-03-08 08:06:00,83.183,83.238,83.176,83.217,159700001.0
2005-03-08 08:07:00,83.209,83.232,83.194,83.195,260599998.0
2005-03-08 08:08:00,83.2,83.228,83.2,83.228,104000000.0
2005-03-08 08:09:00,83.194,83.245,83.194,83.24,344999997.0
2005-03-08 08:10:00,83.218,83.25,83.21,83.242,260999996.0
2005-03-08 08:11:00,83.214,83.252,83.21,83.232,102400000.0
2005-03-08 08:12:00,83.257,83.257,83.212,83.223,188799999.0
2005-03-08 08:13:00,83.228,83.244,83.22,83.237,200400000.0
2005-03-08 08:14:00,83.231,83.258,83.231,83.237,167600001.0
2005-03-08 08:15:00,83.224,83.265,83.223,83.265,192499999.0
2005-03-08 08:16:00,83.233,83.266,83.231,83.262,203600001.0
2005-03-08 08:17:00,83.244,83.262,83.23,83.256,221300003.0
2005-03-08 08:18:00,83.268,83.293,83.258,83.27,204000001.0
2005-03-08 08:19:00,83.262,83.28,83.252,83.253,176199996.0
2005-03-08 08:20:00,83.267,83.293,83.261,83.293,167100000.0
2005-03-08 08:21:00,83.284,83.3,83.266,83.282,240199997.0
2005-03-08 08:22:00,83.245,83.278,83.245,83.276,134100000.0
2005-03-08 08:23:00,83.233,83.258,83.231,83.251,237400001.0
2005-03-08 08:24:00,83.234,83.257,83.218,83.229,162100002.0
2005-03-08 08:25:00,83.253,83.269,83.225,83.248,143100000.0
2005-03-08 08:26:00,83.229,83.266,83.229,83.266,110300000.0
2005-03-08 08:27:00,83.23,83.265,83.221,83.246,138299999.0
2005-03-08 08:28:00,83.238,83.25,83.217,83.227,234299998.0
2005-03-08 08:29:00,83.225,83.243,83.205,83.229,158200000.0
2005-03-08 08:30:00,83.216,83.267,83.213,83.245,219899998.0
2005-03-08 08:31:00,83.248,83.248,83.215,83.222,202500000.0
2005-03-08 08:32:00,83.25,83.255,83.214,83.214,262500000.0
2005-03-08 08:33:00,83.237,83.261,83.237,83.246,352099996.0
2005-03-08 08:34:00,83.209,83.242,83.209,83.227,133600000.0
2005-03-08 08:35:00,83.256,83.256,83.216,83.216,176500002.0
2005-03-08 08:36:00,83.213,83.244,83.206,83.231,186399995.0
2005-03-08 08:37:00,83.238,83.249,83.213,83.234,174700002.0
2005-03-08 08:38:00,83.233,83.256,83.222,83.256,224900000.0
2005-03-08 08:39:00,83.261,83.276,83.243,83.271,213500000.0
2005-03-08 08:40:00,83.225,83.253,83.212,83.221,180799999.0
2005-03-08 08:41:00,83.229,83.256,83.217,83.24,143600002.0
2005-03-08 08:42:00,83.267,83.267,83.225,83.227,201300000.0
2005-03-08 08:43:00,83.235,83.263,83.226,83.245,201699997.0
2005-03-08 08:44:00,83.237,83.261,83.226,83.261,282000001.0
2005-03-08 08:45:00,83.232,83.262,83.229,83.262,96500000.0
2005-03-08 08:46:00,83.252,83.274,83.243,83.254,174500003.0
2005-03-08 08:47:00,83.246,83.27,83.24,83.256,210200000.0
2005-03-08 08:48:00,83.25,83.272,83.246,83.266,224599997.0
2005-03-08 08:49:00,83.266,83.269,83.237,83.245,326400000.0
2005-03-08 08:50:00,83.255,83.255,83.212,83.212,102700000.0
2005-03-08 08:51:00,83.232,83.25,83.216,83.236,249399998.0
2005-03-08 08:52:00,83.226,83.237,83.201,83.217,121500000.0
2005-03-08 08:53:00,83.249,83.261,83.227,83.247,270199997.0
2005-03-08 08:54:00,83.249,83.277,83.239,83.251,180600001.0
2005-03-08 08:55:00,83.241,83.256,83.225,83.236,98000001.0
2005-03-08 08:56:00,83.223,83.244,83.218,83.239,174700002.0
2005-03-08 08:57:00,83.23,83.251,83.222,83.236,164300004.0
2005-03-08 08:58:00,83.22,83.258,83.213,83.233,175900000.0
2005-03-08 08:59:00,83.233,83.253,83.226,83.253,136300001.0
2005-03-08 09:00:00,83.244,83.253,83.222,83.229,200199998.0
2005-03-08 09:01:00,83.27,83.27,83.224,83.224,123699999.0
2005-03-08 09:02:00,83.251,83.267,83.243,83.243,225300003.0
2005-03-08 09:03:00,83.27,83.281,83.245,83.258,267399999.0
2005-03-08 09:04:00,83.259,83.295,83.245,83.261,290600000.0
2005-03-08 09:05:00,83.272,83.293,83.262,83.278,201299998.0
2005-03-08 09:06:00,83.262,83.282,83.243,83.259,224400006.0
2005-03-08 09:07:00,83.244,83.265,83.214,83.238,216099998.0
2005-03-08 09:08:00,83.251,83.258,83.242,83.256,171000002.0
2005-03-08 09:09:00,83.241,83.252,83.223,83.248,335000002.0
2005-03-08 09:10:00,83.217,83.248,83.208,83.214,225500003.0
2005-03-08 09:11:00,83.238,83.253,83.219,83.219,151700002.0
2005-03-08 09:12:00,83.25,83.255,83.223,83.235,220300003.0
2005-03-08 09:13:00,83.256,83.257,83.233,83.233,284300003.0
2005-03-08 09:14:00,83.228,83.258,83.228,83.231,175600001.0
2005-03-08 09:15:00,83.238,83.258,83.229,83.239,233100001.0
2005-03-08 09:16:00,83.215,83.247,83.215,83.243,111300000.0
2005-03-08 09:17:00,83.246,83.263,83.222,83.243,269299998.0
2005-03-08 09:18:00,83.233,83.253,83.22,83.226,322899996.0
2005-03-08 09:19:00,83.216,83.24,83.198,83.218,144499999.0
2005-03-08 09:20:00,83.234,83.266,83.233,83.247,245800000.0
2005-03-08 09:21:00,83.246,83.246,83.213,83.217,171399999.0
2005-03-08 09:22:00,83.247,83.247,83.207,83.217,187099999.0
2005-03-08 09:23:00,83.208,83.228,83.196,83.221,117499999.0
2005-03-08 09:24:00,83.222,83.228,83.188,83.209,257200000.0
2005-03-08 09:25:00,83.24,83.255,83.216,83.216,165399997.0
2005-03-08 09:26:00,83.209,83.252,83.209,83.24,173399999.0
2005-03-08 09:27:00,83.237,83.282,83.233,83.267,184200002.0
2005-03-08 09:28:00,83.237,83.277,83.237,83.273,182600002.0
2005-03-08 09:29:00,83.25,83.286,83.25,83.275,196799999.0
2005-03-08 09:30:00,83.247,83.279,83.247,83.276,231300000.0
2005-03-08 09:31:00,83.269,83.325,83.266,83.325,169200004.0
2005-03-08 09:32:00,83.32,83.325,83.292,83.311,190499998.0
2005-03-08 09:33:00,83.296,83.325,83.276,83.284,138499997.0
2005-03-08 09:34:00,83.263,83.294,83.255,83.287,99700000.0
2005-03-08 09:35:00,83.28,83.287,83.264,83.265,72199999.0
2005-03-08 09:36:00,83.262,83.288,83.262,83.285,208699999.0
2005-03-08 09:37:00,83.292,83.32,83.292,83.31,158800000.0
2005-03-08 09:38:00,83.31,83.315,83.276,83.28,219600004.0
2005-03-08 09:39:00,83.283,83.288,83.254,83.27,216700002.0
2005-03-08 09:40:00,83.254,83.286,83.254,83.283,177400002.0
2005-03-08 09:41:00,83.311,83.345,83.244,83.26,91500000.0
2005-03-08 09:42:00,83.25,83.27,83.25,83.263,143099997.0
2005-03-08 09:43:00,83.275,83.275,83.246,83.246,211899999.0
2005-03-08 09:44:00,83.267,83.285,83.229,83.269,150299999.0
2005-03-08 09:45:00,83.258,83.279,83.258,83.264,99800000.0
2005-03-08 09:46:00,83.28,83.318,83.262,83.298,276899998.0
2005-03-08 09:47:00,83.295,83.332,83.291,83.311,142000000.0
2005-03-08 09:48:00,83.308,83.338,83.308,83.329,155500000.0
2005-03-08 09:49:00,83.327,83.327,83.289,83.302,244800001.0
2005-03-08 09:50:00,83.272,83.295,83.257,83.28,262999996.0
2005-03-08 09:51:00,83.287,83.29,83.247,83.252,195500001.0
2005-03-08 09:52:00,83.263,83.297,83.263,83.286,127299999.0
2005-03-08 09:53:00,83.27,83.29,83.244,83.255,182400000.0
2005-03-08 09:54:00,83.254,83.267,83.238,83.253,188400001.0
2005-03-08 09:55:00,83.277,83.305,83.257,83.276,234699996.0
2005-03-08 09:56:00,83.307,83.307,83.259,83.261,169000001.0
2005-03-08 09:57:00,83.261,83.294,83.261,83.287,155900001.0
2005-03-08 09:58:00,83.289,83.311,83.278,83.28,221099998.0
2005-03-08 09:59:00,83.287,83.287,83.253,83.253,232300000.0
2005-03-08 10:00:00,83.229,83.272,83.229,83.251,222599999.0
2005-03-08 10:01:00,83.232,83.252,83.232,83.252,97900001.0
2005-03-08 10:02:00,83.23,83.258,83.229,83.248,209599997.0
2005-03-08 10:03:00,83.233,83.256,83.219,83.234,141799999.0
2005-03-08 10:04:00,83.211,83.243,83.209,83.228,264600001.0
2005-03-08 10:05:00,83.214,83.231,83.204,83.215,119100001.0
2005-03-08 10:06:00,83.229,83.241,83.2,83.207,240500000.0
2005-03-08 10:07:00,83.212,83.231,83.203,83.223,259600000.0
2005-03-08 10:08:00,83.216,83.246,83.214,83.232,167800001.0
2005-03-08 10:09:00,83.223,83.249,83.223,83.233,249799996.0
2005-03-08 10:10:00,83.219,83.24,83.208,83.219,224199995.0
2005-03-08 10:11:00,83.242,83.242,83.212,83.22,161699998.0
2005-03-08 10:12:00,83.238,83.238,83.201,83.201,101800001.0
2005-03-08 10:13:00,83.185,83.203,83.18,83.198,161499998.0
2005-03-08 10:14:00,83.165,83.181,83.157,83.165,148600000.0
2005-03-08 10:15:00,83.134,83.178,83.134,83.178,130300002.0
2005-03-08 10:16:00,83.164,83.192,83.15,83.16,172500001.0
2005-03-08 10:17:00,83.133,83.168,83.133,83.163,206000001.0
2005-03-08 10:18:00,83.15,83.168,83.128,83.15,175399999.0
2005-03-08 10:19:00,83.13,83.178,83.13,83.178,120300000.0
2005-03-08 10:20:00,83.175,83.203,83.159,83.2,180600000.0
2005-03-08 10:21:00,83.189,83.226,83.175,83.212,289000004.0
2005-03-08 10:22:00,83.199,83.231,83.199,83.221,236600000.0
2005-03-08 10:23:00,83.23,83.23,83.196,83.196,184399998.0
2005-03-08 10:24:00,83.222,83.222,83.179,83.179,209500000.0
2005-03-08 10:25:00,83.2,83.202,83.168,83.168,258199998.0
2005-03-08 10:26:00,83.15,83.183,83.141,83.158,104399999.0
2005-03-08 10:27:00,83.149,83.157,83.128,83.147,262400002.0
2005-03-08 10:28:00,83.129,83.159,83.118,83.159,173299997.0
2005-03-08 10:29:00,83.162,83.173,83.14,83.171,222599998.0
2005-03-08 10:30:00,83.153,83.183,83.146,83.16,280099998.0
2005-03-08 10:31:00,83.149,83.179,83.142,83.177,192600002.0
2005-03-08 10:32:00,83.164,83.193,83.157,83.165,186499998.0
2005-03-08 10:33:00,83.162,83.184,83.144,83.144,141899998.0
2005-03-08 10:34:00,83.177,83.191,83.16,83.16,128900001.0
2005-03-08 10:35:00,83.175,83.204,83.168,83.199,279499998.0
2005-03-08 10:36:00,83.176,83.203,83.168,83.178,153099998.0
2005-03-08 10:37:00,83.168,83.184,83.153,83.165,226900001.0
2005-03-08 10:38:00,83.173,83.187,83.161,83.167,142099999.0
2005-03-08 10:39:00,83.164,83.19,83.153,83.166,204399998.0
2005-03-08 10:40:00,83.197,83.199,83.165,83.171,161900000.0
2005-03-08 10:41:00,83.179,83.197,83.163,83.177,253500000.0
2005-03-08 10:42:00,83.175,83.198,83.161,83.161,265899998.0
2005-03-08 10:43:00,83.154,83.171,83.136,83.142,193000001.0
2005-03-08 10:44:00,83.158,83.183,83.145,83.161,240400001.0
2005-03-08 10:45:00,83.187,83.187,83.151,83.151,263199999.0
2005-03-08 10:46:00,83.135,83.175,83.135,83.175,201699999.0
2005-03-08 10:47:00,83.155,83.189,83.151,83.175,161800003.0
2005-03-08 10:48:00,83.159,83.221,83.152,83.221,207900002.0
2005-03-08 10:49:00,83.223,83.229,83.2,83.207,163099999.0
2005-03-08 10:50:00,83.2,83.226,83.182,83.206,223200000.0
2005-03-08 10:51:00,83.193,83.216,83.185,83.215,257399999.0
2005-03-08 10:52:00,83.191,83.249,83.191,83.238,218700000.0
2005-03-08 10:53:00,83.245,83.259,83.195,83.195,186999999.0
2005-03-08 10:54:00,83.209,83.231,83.191,83.206,212000000.0
2005-03-08 10:55:00,83.208,83.216,83.188,83.191,274299998.0
2005-03-08 10:56:00,83.196,83.217,83.188,83.204,157799999.0
2005-03-08 10:57:00,83.213,83.231,83.193,83.193,183899997.0
2005-03-08 10:58:00,83.207,83.222,83.192,83.2,216099999.0
2005-03-08 10:59:00,83.228,83.252,83.204,83.233,307999995.0
2005-03-08 11:00:00,83.229,83.25,83.196,83.242,225399996.0
2005-03-08 11:01:00,83.242,83.255,83.217,83.229,214700001.0
2005-03-08 11:02:00,83.212,83.218,83.183,83.201,182599999.0
2005-03-08 11:03:00,83.184,83.221,83.184,83.218,358399997.0
2005-03-08 11:04:00,83.21,83.221,83.194,83.201,83000000.0
2005-03-08 11:05:00,83.183,83.219,83.171,83.186,230200000.0
2005-03-08 11:06:00,83.2,83.221,83.183,83.205,111599998.0
2005-03-08 11:07:00,83.189,83.217,83.18,83.217,366800000.0
2005-03-08 11:08:00,83.224,83.255,83.214,83.225,195099999.0
2005-03-08 11:09:00,83.253,83.265,83.226,83.245,102300000.0
2005-03-08 11:10:00,83.23,83.251,83.22,83.245,176300001.0
2005-03-08 11:11:00,83.228,83.252,83.225,83.25,102099999.0
2005-03-08 11:12:00,83.222,83.244,83.221,83.242,173100002.0
2005-03-08 11:13:00,83.234,83.257,83.223,83.254,227199997.0
2005-03-08 11:14:00,83.247,83.275,83.244,83.249,194300005.0
2005-03-08 11:15:00,83.281,83.282,83.253,83.258,336900003.0
2005-03-08 11:16:00,83.24,83.265,83.228,83.243,300799998.0
2005-03-08 11:17:00,83.257,83.266,83.234,83.239,178899998.0
2005-03-08 11:18:00,83.247,83.264,83.213,83.23,162199998.0
2005-03-08 11:19:00,83.26,83.271,83.222,83.222,208399998.0
2005-03-08 11:20:00,83.266,83.272,83.242,83.251,243499999.0
2005-03-08 11:21:00,83.266,83.266,83.24,83.248,165500000.0
2005-03-08 11:22:00,83.251,83.275,83.238,83.245,133199997.0
2005-03-08 11:23:00,83.252,83.252,83.231,83.245,146300002.0
2005-03-08 11:24:00,83.26,83.26,83.234,83.237,111799999.0
2005-03-08 11:25:00,83.263,83.263,83.23,83.244,140299999.0
2005-03-08 11:26:00,83.237,83.237,83.2,83.201,181600000.0
2005-03-08 11:27:00,83.19,83.228,83.19,83.206,255000000.0
2005-03-08 11:28:00,83.238,83.244,83.207,83.218,231399998.0
2005-03-08 11:29:00,83.245,83.245,83.22,83.22,171700000.0
2005-03-08 11:30:00,83.218,83.233,83.201,83.227,178899998.0
2005-03-08 11:31:00,83.224,83.25,83.224,83.243,223100000.0
2005-03-08 11:32:00,83.207,83.25,83.207,83.244,107400000.0
2005-03-08 11:33:00,83.222,83.24,83.205,83.221,255099996.0
2005-03-08 11:34:00,83.23,83.25,83.215,83.225,150700000.0
2005-03-08 11:35:00,83.235,83.25,83.223,83.247,315200002.0
2005-03-08 11:36:00,83.242,83.28,83.236,83.28,176100000.0
2005-03-08 11:37:00,83.272,83.301,83.268,83.298,215500001.0
2005-03-08 11:38:00,83.281,83.295,83.255,83.28,261200003.0
2005-03-08 11:39:00,83.288,83.307,83.287,83.295,90999999.0
2005-03-08 11:40:00,83.27,83.311,83.234,83.297,229300000.0
2005-03-08 11:41:00,83.284,83.304,83.261,83.276,206799998.0
2005-03-08 11:42:00,83.291,83.299,83.265,83.269,184600000.0
2005-03-08 11:43:00,83.292,83.315,83.277,83.296,262200003.0
2005-03-08 11:44:00,83.301,83.319,83.287,83.307,158099999.0
2005-03-08 11:45:00,83.296,83.325,83.293,83.311,185700000.0
2005-03-08 11:46:00,83.304,83.323,83.293,83.308,237999998.0
2005-03-08 11:47:00,83.298,83.336,83.298,83.32,267699998.0
2005-03-08 11:48:00,83.325,83.341,83.305,83.313,265900001.0
2005-03-08 11:49:00,83.315,83.351,83.298,83.331,195599999.0
2005-03-08 11:50:00,83.298,83.32,83.284,83.291,142899997.0
2005-03-08 11:51:00,83.334,83.347,83.313,83.339,305599999.0
2005-03-08 11:52:00,83.325,83.337,83.283,83.283,243400003.0
2005-03-08 11:53:00,83.334,83.336,83.308,83.317,149500000.0
2005-03-08 11:54:00,83.333,83.333,83.283,83.313,140999999.0
2005-03-08 11:55:00,83.312,83.33,83.296,83.313,247100000.0
2005-03-08 11:56:00,83.315,83.339,83.306,83.327,155699998.0
2005-03-08 11:57:00,83.32,83.337,83.307,83.327,218599998.0
2005-03-08 11:58:00,83.311,83.328,83.308,83.317,185699994.0
2005-03-08 11:59:00,83.332,83.345,83.316,83.316,220399998.0
2005-03-08 12:00:00,83.337,83.349,83.32,83.329,264099999.0
2005-03-08 12:01:00,83.35,83.356,83.335,83.347,205700001.0
2005-03-08 12:02:00,83.331,83.354,83.318,83.334,191600000.0
2005-03-08 12:03:00,83.3,83.323,83.281,83.298,204299999.0
2005-03-08 12:04:00,83.278,83.328,83.278,83.328,93599999.0
2005-03-08 12:05:00,83.347,83.347,83.297,83.304,141799999.0
2005-03-08 12:06:00,83.303,83.327,83.285,83.302,236999998.0
2005-03-08 12:07:00,83.291,83.318,83.242,83.303,325699999.0
2005-03-08 12:08:00,83.306,83.306,83.282,83.285,185899999.0
2005-03-08 12:09:00,83.283,83.3,83.278,83.296,137699998.0
2005-03-08 12:10:00,83.288,83.316,83.27,83.31,204800005.0
2005-03-08 12:11:00,83.284,83.302,83.269,83.278,180900000.0
2005-03-08 12:12:00,83.252,83.302,83.247,83.285,130800001.0
2005-03-08 12:13:00,83.276,83.305,83.271,83.287,190600001.0
2005-03-08 12:14:00,83.279,83.316,83.265,83.294,257600004.0
2005-03-08 12:15:00,83.313,83.335,83.294,83.313,169599999.0
2005-03-08 12:16:00,83.307,83.328,83.301,83.305,175100002.0
2005-03-08 12:17:00,83.336,83.356,83.324,83.329,195599999.0
2005-03-08 12:18:00,83.349,83.36,83.334,83.336,249100000.0
2005-03-08 12:19:00,83.337,83.355,83.313,83.319,211000005.0
2005-03-08 12:20:00,83.342,83.363,83.316,83.347,219599998.0
2005-03-08 12:21:00,83.319,83.337,83.296,83.316,308700000.0
2005-03-08 12:22:00,83.329,83.35,83.318,83.341,312100002.0
2005-03-08 12:23:00,83.35,83.364,83.329,83.35,171900000.0
2005-03-08 12:24:00,83.322,83.356,83.311,83.33,225299999.0
2005-03-08 12:25:00,83.308,83.335,83.305,83.334,270499997.0
2005-03-08 12:26:00,83.322,83.33,83.291,83.291,235300001.0
2005-03-08 12:27:00,83.318,83.348,83.31,83.347,199799999.0
2005-03-08 12:28:00,83.308,83.337,83.299,83.319,217600002.0
2005-03-08 12:29:00,83.327,83.329,83.294,83.314,210499996.0
2005-03-08 12:30:00,83.328,83.33,83.294,83.302,329199996.0
2005-03-08 12:31:00,83.336,83.345,83.313,83.327,131999998.0
2005-03-08 12:32:00,83.335,83.351,83.32,83.321,252800000.0
2005-03-08 12:33:00,83.325,83.358,83.317,83.335,381200001.0
2005-03-08 12:34:00,83.316,83.349,83.312,83.329,225100002.0
2005-03-08 12:35:00,83.326,83.354,83.314,83.331,273300000.0
2005-03-08 12:36:00,83.326,83.356,83.32,83.35,236300000.0
2005-03-08 12:37:00,83.331,83.35,83.322,83.347,248400002.0
2005-03-08 12:38:00,83.332,83.347,83.32,83.337,174300000.0
2005-03-08 12:39:00,83.327,83.342,83.313,83.33,144299999.0
2005-03-08 12:40:00,83.315,83.339,83.299,83.315,281700002.0
2005-03-08 12:41:00,83.306,83.316,83.29,83.295,250199998.0
2005-03-08 12:42:00,83.311,83.362,83.295,83.337,155699997.0
2005-03-08 12:43:00,83.342,83.364,83.319,83.319,194799999.0
2005-03-08 12:44:00,83.335,83.361,83.317,83.34,155200000.0
2005-03-08 12:45:00,83.328,83.345,83.313,83.334,169800001.0
2005-03-08 12:46:00,83.306,83.348,83.306,83.345,187200000.0
2005-03-08 12:47:00,83.315,83.331,83.27,83.294,149000004.0
2005-03-08 12:48:00,83.319,83.329,83.291,83.291,120100000.0
2005-03-08 12:49:00,83.285,83.308,83.276,83.289,316399997.0
2005-03-08 12:50:00,83.289,83.293,83.265,83.277,201899997.0
2005-03-08 12:51:00,83.282,83.294,83.261,83.275,279400005.0
2005-03-08 12:52:00,83.28,83.303,83.254,83.29,145700001.0
2005-03-08 12:53:00,83.26,83.298,83.245,83.263,160699999.0
2005-03-08 12:54:00,83.264,83.282,83.257,83.282,209699999.0
2005-03-08 12:55:00,83.302,83.302,83.273,83.289,211099997.0
2005-03-08 12:56:00,83.297,83.307,83.283,83.288,324400001.0
2005-03-08 12:57:00,83.292,83.328,83.29,83.306,157299998.0
2005-03-08 12:58:00,83.309,83.325,83.293,83.308,144400000.0
2005-03-08 12:59:00,83.285,83.33,83.283,83.33,103799998.0
2005-03-08 13:00:00,83.302,83.333,83.298,83.333,146399999.0
2005-03-08 13:01:00,83.318,83.336,83.313,83.325,150499998.0
2005-03-08 13:02:00,83.329,83.333,83.301,83.309,226900002.0
2005-03-08 13:03:00,83.322,83.349,83.304,83.336,288899998.0
2005-03-08 13:04:00,83.334,83.36,83.327,83.342,128499999.0
2005-03-08 13:05:00,83.367,83.398,83.349,83.349,198799995.0
2005-03-08 13:06:00,83.35,83.378,83.349,83.372,254999995.0
2005-03-08 13:07:00,83.377,83.377,83.327,83.336,98400000.0
2005-03-08 13:08:00,83.378,83.41,83.365,83.395,190700001.0
2005-03-08 13:09:00,83.393,83.42,83.378,83.378,294499997.0
2005-03-08 13:10:00,83.385,83.414,83.385,83.406,189599997.0
2005-03-08 13:11:00,83.375,83.402,83.373,83.402,154499997.0
2005-03-08 13:12:00,83.398,83.403,83.376,83.389,158100000.0
2005-03-08 13:13:00,83.397,83.408,83.384,83.401,163200003.0
2005-03-08 13:14:00,83.403,83.403,83.361,83.368,149099998.0
2005-03-08 13:15:00,83.391,83.41,83.373,83.38,309799999.0
2005-03-08 13:16:00,83.373,83.401,83.365,83.401,144199999.0
2005-03-08 13:17:00,83.39,83.43,83.39,83.43,226899998.0
2005-03-08 13:18:00,83.435,83.451,83.427,83.437,206800000.0
2005-03-08 13:19:00,83.426,83.442,83.407,83.407,305699998.0
2005-03-08 13:20:00,83.432,83.448,83.423,83.435,119000000.0
2005-03-08 13:21:00,83.403,83.43,83.396,83.408,216900000.0
2005-03-08 13:22:00,83.401,83.428,83.401,83.426,91100001.0
2005-03-08 13:23:00,83.422,83.436,83.406,83.419,177500002.0
2005-03-08 13:24:00,83.398,83.422,83.393,83.412,307199999.0
2005-03-08 13:25:00,83.411,83.433,83.41,83.428,252199998.0
2005-03-08 13:26:00,83.425,83.449,83.399,83.407,167099999.0
2005-03-08 13:27:00,83.464,83.513,83.446,83.513,214799999.0
2005-03-08 13:28:00,83.53,83.586,83.529,83.559,162799999.0
2005-03-08 13:29:00,83.558,83.565,83.527,83.539,199099998.0
2005-03-08 13:30:00,83.547,83.566,83.531,83.536,69700000.0
2005-03-08 13:31:00,83.533,83.558,83.521,83.536,282500001.0
2005-03-08 13:32:00,83.545,83.545,83.511,83.511,123899999.0
2005-03-08 13:33:00,83.5,83.539,83.5,83.533,157400005.0
2005-03-08 13:34:00,83.529,83.535,83.502,83.502,221100001.0
2005-03-08 13:35:00,83.516,83.532,83.507,83.524,229699996.0
2005-03-08 13:36:00,83.529,83.543,83.506,83.543,332900000.0
2005-03-08 13:37:00,83.555,83.581,83.534,83.541,225399998.0
2005-03-08 13:38:00,83.559,83.559,83.532,83.537,211000005.0
2005-03-08 13:39:00,83.535,83.554,83.497,83.525,193500002.0
2005-03-08 13:40:00,83.53,83.562,83.52,83.548,247500001.0
2005-03-08 13:41:00,83.551,83.554,83.524,83.524,199200001.0
2005-03-08 13:42:00,83.522,83.552,83.512,83.515,205500001.0
2005-03-08 13:43:00,83.534,83.57,83.516,83.538,246000002.0
2005-03-08 13:44:00,83.522,83.545,83.517,83.532,221900001.0
2005-03-08 13:45:00,83.543,83.552,83.508,83.528,288199998.0
2005-03-08 13:46:00,83.541,83.582,83.541,83.58,269199999.0
2005-03-08 13:47:00,83.557,83.587,83.552,83.566,148400001.0
2005-03-08 13:48:00,83.552,83.574,83.539,83.555,235599999.0
2005-03-08 13:49:00,83.54,83.633,83.532,83.633,228799998.0
2005-03-08 13:50:00,83.637,83.655,83.603,83.603,126300000.0
2005-03-08 13:51:00,83.598,83.618,83.588,83.605,153100001.0
2005-03-08 13:52:00,83.588,83.645,83.588,83.635,257799997.0
2005-03-08 13:53:00,83.628,83.628,83.587,83.6,142900000.0
2005-03-08 13:54:00,83.57,83.622,83.57,83.592,212199995.0
2005-03-08 13:55:00,83.601,83.626,83.599,83.626,328199999.0
2005-03-08 13:56:00,83.599,83.623,83.582,83.6,150299999.0
2005-03-08 13:57:00,83.595,83.604,83.575,83.591,219499999.0
2005-03-08 13:58:00,83.598,83.61,83.574,83.593,199200001.0
2005-03-08 13:59:00,83.6,83.616,83.575,83.603,253399995.0
2005-03-08 14:00:00,83.584,83.593,83.572,83.581,116700001.0
2005-03-08 14:01:00,83.553,83.58,83.547,83.571,223000000.0
2005-03-08 14:02:00,83.578,83.578,83.539,83.539,209799997.0
2005-03-08 14:03:00,83.547,83.555,83.522,83.528,120499999.0
2005-03-08 14:04:00,83.557,83.564,83.536,83.549,230400000.0
2005-03-08 14:05:00,83.55,83.569,83.53,83.555,262699996.0
2005-03-08 14:06:00,83.536,83.566,83.528,83.548,179000000.0
2005-03-08 14:07:00,83.536,83.56,83.53,83.547,259699995.0
2005-03-08 14:08:00,83.518,83.54,83.494,83.51,102700000.0
2005-03-08 14:09:00,83.508,83.535,83.495,83.496,164700002.0
2005-03-08 14:10:00,83.509,83.526,83.489,83.494,117900000.0
2005-03-08 14:11:00,83.511,83.514,83.491,83.491,250099996.0
2005-03-08 14:12:00,83.504,83.504,83.468,83.486,221900006.0
2005-03-08 14:13:00,83.493,83.522,83.489,83.504,234700002.0
2005-03-08 14:14:00,83.512,83.523,83.486,83.486,205599997.0
2005-03-08 14:15:00,83.488,83.508,83.459,83.496,279900002.0
2005-03-08 14:16:00,83.491,83.519,83.471,83.48,211800004.0
2005-03-08 14:17:00,83.496,83.523,83.484,83.502,122999999.0
2005-03-08 14:18:00,83.489,83.522,83.472,83.486,201400001.0
2005-03-08 14:19:00,83.469,83.511,83.469,83.504,211000001.0
2005-03-08 14:20:00,83.488,83.516,83.486,83.514,161299997.0
2005-03-08 14:21:00,83.48,83.528,83.48,83.51,121199999.0
2005-03-08 14:22:00,83.501,83.547,83.496,83.547,260100003.0
2005-03-08 14:23:00,83.502,83.513,83.48,83.493,309699996.0
2005-03-08 14:24:00,83.494,83.515,83.467,83.476,296999998.0
2005-03-08 14:25:00,83.473,83.493,83.46,83.481,215400001.0
2005-03-08 14:26:00,83.461,83.486,83.452,83.486,67200000.0
2005-03-08 14:27:00,83.479,83.501,83.468,83.483,182800002.0
2005-03-08 14:28:00,83.488,83.496,83.465,83.471,158500002.0
2005-03-08 14:29:00,83.502,83.516,83.457,83.483,198499998.0
2005-03-08 14:30:00,83.491,83.503,83.459,83.462,211500001.0
2005-03-08 14:31:00,83.491,83.497,83.469,83.469,201899999.0
2005-03-08 14:32:00,83.476,83.5,83.472,83.486,192600000.0
2005-03-08 14:33:00,83.481,83.505,83.457,83.469,138200000.0
2005-03-08 14:34:00,83.503,83.503,83.462,83.462,174900001.0
2005-03-08 14:35:00,83.49,83.499,83.467,83.469,211899999.0
2005-03-08 14:36:00,83.459,83.495,83.457,83.495,92499998.0
2005-03-08 14:37:00,83.507,83.509,83.479,83.49,245599997.0
2005-03-08 14:38:00,83.506,83.514,83.479,83.488,182400002.0
2005-03-08 14:39:00,83.516,83.526,83.491,83.511,172899999.0
2005-03-08 14:40:00,83.507,83.509,83.477,83.482,223600002.0
2005-03-08 14:41:00,83.493,83.493,83.424,83.472,162899999.0
2005-03-08 14:42:00,83.48,83.501,83.469,83.476,178799997.0
2005-03-08 14:43:00,83.506,83.52,83.492,83.494,271299999.0
2005-03-08 14:44:00,83.506,83.519,83.494,83.502,250600002.0
2005-03-08 14:45:00,83.488,83.508,83.473,83.488,260100002.0
2005-03-08 14:46:00,83.461,83.477,83.447,83.462,235300001.0
2005-03-08 14:47:00,83.454,83.479,83.445,83.454,261299998.0
2005-03-08 14:48:00,83.462,83.472,83.43,83.43,139299999.0
2005-03-08 14:49:00,83.451,83.459,83.415,83.415,186099999.0
2005-03-08 14:50:00,83.442,83.452,83.419,83.443,324200000.0
2005-03-08 14:51:00,83.428,83.454,83.42,83.42,149100002.0
2005-03-08 14:52:00,83.422,83.452,83.419,83.434,131100000.0
2005-03-08 14:53:00,83.435,83.472,83.432,83.465,225899997.0
2005-03-08 14:54:00,83.449,83.454,83.43,83.43,199299999.0
2005-03-08 14:55:00,83.45,83.472,83.432,83.472,140400000.0
2005-03-08 14:56:00,83.439,83.462,83.439,83.455,245099998.0
2005-03-08 14:57:00,83.465,83.485,83.454,83.471,196800002.0
2005-03-08 14:58:00,83.463,83.483,83.449,83.465,141800002.0
2005-03-08 14:59:00,83.459,83.492,83.455,83.475,163700000.0
2005-03-08 15:00:00,83.452,83.489,83.452,83.48,252799996.0
2005-03-08 15:01:00,83.469,83.469,83.435,83.449,170500001.0
2005-03-08 15:02:00,83.45,83.473,83.442,83.454,105700000.0
2005-03-08 15:03:00,83.469,83.479,83.438,83.438,145399999.0
2005-03-08 15:04:00,83.444,83.466,83.426,83.44,118699998.0
2005-03-08 15:05:00,83.44,83.44,83.406,83.409,303500001.0
2005-03-08 15:06:00,83.41,83.424,83.384,83.414,266799994.0
2005-03-08 15:07:00,83.405,83.414,83.336,83.379,177100001.0
2005-03-08 15:08:00,83.397,83.421,83.37,83.391,200499997.0
2005-03-08 15:09:00,83.372,83.402,83.355,83.381,191000003.0
2005-03-08 15:10:00,83.383,83.409,83.367,83.388,202300001.0
2005-03-08 15:11:00,83.383,83.406,83.373,83.404,211699999.0
2005-03-08 15:12:00,83.408,83.417,83.391,83.398,219099998.0
2005-03-08 15:13:00,83.416,83.431,83.381,83.381,181300000.0
2005-03-08 15:14:00,83.399,83.416,83.381,83.399,208100003.0
2005-03-08 15:15:00,83.402,83.419,83.388,83.4,132499999.0
2005-03-08 15:16:00,83.386,83.435,83.386,83.414,250499997.0
2005-03-08 15:17:00,83.426,83.445,83.405,83.435,176599999.0
2005-03-08 15:18:00,83.42,83.446,83.416,83.43,261800002.0
2005-03-08 15:19:00,83.439,83.478,83.424,83.459,224500000.0
2005-03-08 15:20:00,83.449,83.468,83.419,83.439,148099999.0
2005-03-08 15:21:00,83.423,83.458,83.419,83.453,140199998.0
2005-03-08 15:22:00,83.447,83.46,83.43,83.449,164400000.0
2005-03-08 15:23:00,83.439,83.45,83.425,83.425,112599999.0
2005-03-08 15:24:00,83.425,83.454,83.418,83.448,283600005.0
2005-03-08 15:25:00,83.432,83.463,83.429,83.463,87800000.0
2005-03-08 15:26:00,83.451,83.469,83.436,83.449,265499997.0
2005-03-08 15:27:00,83.453,83.48,83.432,83.444,230599999.0
2005-03-08 15:28:00,83.446,83.479,83.445,83.458,118399999.0
2005-03-08 15:29:00,83.469,83.469,83.434,83.451,183799999.0
2005-03-08 15:30:00,83.45,83.46,83.421,83.422,117600001.0
2005-03-08 15:31:00,83.415,83.429,83.396,83.4,159899997.0
2005-03-08 15:32:00,83.381,83.41,83.37,83.388,214600001.0
2005-03-08 15:33:00,83.382,83.396,83.346,83.361,85399998.0
2005-03-08 15:34:00,83.36,83.387,83.349,83.362,292699998.0
2005-03-08 15:35:00,83.354,83.376,83.354,83.36,219299998.0
2005-03-08 15:36:00,83.36,83.38,83.352,83.356,193599997.0
2005-03-08 15:37:00,83.354,83.355,83.327,83.327,191399999.0
2005-03-08 15:38:00,83.336,83.357,83.314,83.357,165699997.0
2005-03-08 15:39:00,83.349,83.372,83.34,83.345,178000000.0
2005-03-08 15:40:00,83.355,83.361,83.298,83.324,155400001.0
2005-03-08 15:41:00,83.345,83.367,83.337,83.339,288599999.0
2005-03-08 15:42:00,83.343,83.363,83.338,83.35,89500000.0
2005-03-08 15:43:00,83.354,83.354,83.322,83.325,352099996.0
2005-03-08 15:44:00,83.321,83.353,83.304,83.321,190999999.0
2005-03-08 15:45:00,83.345,83.364,83.329,83.34,255799999.0
2005-03-08 15:46:00,83.372,83.387,83.353,83.354,179000000.0
2005-03-08 15:47:00,83.366,83.388,83.357,83.378,246699993.0
2005-03-08 15:48:00,83.377,83.395,83.354,83.362,185900000.0
2005-03-08 15:49:00,83.36,83.4,83.36,83.4,243499998.0
2005-03-08 15:50:00,83.415,83.446,83.4,83.426,169899997.0
2005-03-08 15:51:00,83.455,83.463,83.407,83.417,250800003.0
2005-03-08 15:52:00,83.398,83.42,83.387,83.406,129600002.0
2005-03-08 15:53:00,83.391,83.412,83.378,83.38,183299998.0
2005-03-08 15:54:00,83.364,83.389,83.343,83.365,240299999.0
2005-03-08 15:55:00,83.366,83.399,83.353,83.363,242699997.0
2005-03-08 15:56:00,83.379,83.406,83.367,83.391,181199999.0
2005-03-08 15:57:00,83.398,83.398,83.366,83.366,184999999.0
2005-03-08 15:58:00,83.398,83.398,83.357,83.357,96999999.0
2005-03-08 15:59:00,83.355,83.385,83.336,83.364,278699993.0
2005-03-08 16:00:00,83.384,83.401,83.35,83.35,239700000.0
2005-03-08 16:01:00,83.359,83.385,83.346,83.371,215200002.0
2005-03-08 16:02:00,83.369,83.373,83.338,83.342,145800000.0
2005-03-08 16:03:00,83.365,83.407,83.361,83.4,108099999.0
2005-03-08 16:04:00,83.368,83.412,83.359,83.412,177899999.0
2005-03-08 16:05:00,83.385,83.41,83.379,83.399,159600000.0
2005-03-08 16:06:00,83.396,83.414,83.375,83.393,140300001.0
2005-03-08 16:07:00,83.408,83.408,83.382,83.387,175500000.0
2005-03-08 16:08:00,83.405,83.431,83.395,83.418,171299999.0
2005-03-08 16:09:00,83.415,83.432,83.393,83.41,305699998.0
2005-03-08 16:10:00,83.4,83.421,83.384,83.406,223799999.0
2005-03-08 16:11:00,83.408,83.438,83.394,83.414,132400000.0
2005-03-08 16:12:00,83.411,83.43,83.395,83.405,136500000.0
2005-03-08 16:13:00,83.393,83.416,83.383,83.401,140299999.0
2005-03-08 16:14:00,83.375,83.42,83.375,83.408,165000003.0
2005-03-08 16:15:00,83.395,83.425,83.381,83.385,304200002.0
2005-03-08 16:16:00,83.389,83.403,83.371,83.39,240000002.0
2005-03-08 16:17:00,83.388,83.421,83.379,83.421,215099999.0
2005-03-08 16:18:00,83.423,83.423,83.393,83.42,166400003.0
2005-03-08 16:19:00,83.402,83.409,83.372,83.372,156300000.0
2005-03-08 16:20:00,83.37,83.419,83.369,83.417,294100001.0
2005-03-08 16:21:00,83.401,83.41,83.38,83.386,266999998.0
2005-03-08 16:22:00,83.38,83.409,83.379,83.394,217099996.0
2005-03-08 16:23:00,83.395,83.395,83.356,83.364,190499999.0
2005-03-08 16:24:00,83.368,83.397,83.365,83.389,149400002.0
2005-03-08 16:25:00,83.398,83.42,83.38,83.384,245299998.0
2005-03-08 16:26:00,83.4,83.4,83.362,83.376,167199998.0
2005-03-08 16:27:00,83.378,83.379,83.347,83.361,154100001.0
2005-03-08 16:28:00,83.357,83.375,83.342,83.365,193999999.0
2005-03-08 16:29:00,83.345,83.388,83.345,83.383,265700002.0
2005-03-08 16:30:00,83.363,83.401,83.357,83.388,243999998.0
2005-03-08 16:31:00,83.363,83.383,83.346,83.363,167600001.0
2005-03-08 16:32:00,83.338,83.366,83.329,83.343,203199999.0
2005-03-08 16:33:00,83.338,83.367,83.336,83.358,205699999.0
2005-03-08 16:34:00,83.34,83.371,83.319,83.356,144800003.0
2005-03-08 16:35:00,83.336,83.37,83.336,83.37,180500000.0
2005-03-08 16:36:00,83.352,83.377,83.348,83.363,186000003.0
2005-03-08 16:37:00,83.36,83.36,83.309,83.309,170199998.0
2005-03-08 16:38:00,83.279,83.298,83.268,83.291,217000002.0
2005-03-08 16:39:00,83.282,83.295,83.267,83.287,187900000.0
2005-03-08 16:40:00,83.269,83.289,83.243,83.253,249700002.0
2005-03-08 16:41:00,83.24,83.285,83.24,83.285,117100000.0
2005-03-08 16:42:00,83.292,83.31,83.259,83.259,287700001.0
2005-03-08 16:43:00,83.264,83.291,83.264,83.29,77400000.0
2005-03-08 16:44:00,83.282,83.321,83.282,83.303,147000000.0
2005-03-08 16:45:00,83.284,83.304,83.269,83.279,123500001.0
2005-03-08 16:46:00,83.244,83.3,83.244,83.3,76500000.0
2005-03-08 16:47:00,83.281,83.3,83.256,83.27,163800000.0
2005-03-08 16:48:00,83.268,83.29,83.248,83.268,163400000.0
2005-03-08 16:49:00,83.274,83.274,83.247,83.25,225299999.0
2005-03-08 16:50:00,83.272,83.315,83.261,83.286,111100000.0
2005-03-08 16:51:00,83.314,83.326,83.297,83.305,177400003.0
2005-03-08 16:52:00,83.299,83.309,83.281,83.295,231899999.0
2005-03-08 16:53:00,83.307,83.335,83.307,83.335,271000000.0
2005-03-08 16:54:00,83.311,83.357,83.311,83.348,116000000.0
2005-03-08 16:55:00,83.29,83.319,83.287,83.306,142099997.0
2005-03-08 16:56:00,83.293,83.334,83.278,83.334,126000001.0
2005-03-08 16:57:00,83.315,83.327,83.286,83.301,313099998.0
2005-03-08 16:58:00,83.306,83.322,83.273,83.274,143999999.0
2005-03-08 16:59:00,83.267,83.309,83.267,83.297,153999999.0
2005-03-08 17:00:00,83.283,83.295,83.253,83.262,149999998.0
2005-03-08 17:01:00,83.251,83.275,83.241,83.242,183300003.0
2005-03-08 17:02:00,83.255,83.29,83.255,83.279,158399999.0
2005-03-08 17:03:00,83.296,83.325,83.287,83.307,236499998.0
2005-03-08 17:04:00,83.312,83.339,83.293,83.303,187700002.0
2005-03-08 17:05:00,83.27,83.31,83.269,83.282,208300002.0
2005-03-08 17:06:00,83.274,83.289,83.258,83.273,187099997.0
2005-03-08 17:07:00,83.282,83.284,83.255,83.272,162499998.0
2005-03-08 17:08:00,83.266,83.283,83.24,83.275,272400000.0
2005-03-08 17:09:00,83.254,83.285,83.246,83.272,109400000.0
2005-03-08 17:10:00,83.285,83.314,83.273,83.295,138099997.0
2005-03-08 17:11:00,83.277,83.298,83.264,83.282,263699998.0
2005-03-08 17:12:00,83.305,83.307,83.29,83.29,104400000.0
2005-03-08 17:13:00,83.276,83.3,83.276,83.3,228999998.0
2005-03-08 17:14:00,83.347,83.374,83.324,83.342,132300002.0
2005-03-08 17:15:00,83.346,83.347,83.319,83.326,139400001.0
2005-03-08 17:16:00,83.336,83.358,83.336,83.354,194400000.0
2005-03-08 17:17:00,83.353,83.368,83.327,83.343,178399999.0
2005-03-08 17:18:00,83.344,83.361,83.327,83.357,323599996.0
2005-03-08 17:19:00,83.321,83.343,83.319,83.319,183400000.0
2005-03-08 17:20:00,83.339,83.368,83.329,83.347,229899995.0
2005-03-08 17:21:00,83.336,83.362,83.33,83.352,304299996.0
2005-03-08 17:22:00,83.353,83.384,83.347,83.384,186400000.0
2005-03-08 17:23:00,83.387,83.41,83.371,83.397,150000001.0
2005-03-08 17:24:00,83.369,83.397,83.346,83.386,160399999.0
2005-03-08 17:25:00,83.366,83.4,83.364,83.395,309799997.0
2005-03-08 17:26:00,83.378,83.425,83.378,83.41,308200000.0
2005-03-08 17:27:00,83.422,83.428,83.39,83.397,146600002.0
2005-03-08 17:28:00,83.389,83.396,83.353,83.353,199700000.0
2005-03-08 17:29:00,83.365,83.404,83.365,83.395,302999993.0
2005-03-08 17:30:00,83.396,83.428,83.385,83.393,190899999.0
2005-03-08 17:31:00,83.375,83.4,83.369,83.391,117499999.0
2005-03-08 17:32:00,83.379,83.423,83.379,83.423,177000001.0
2005-03-08 17:33:00,83.407,83.407,83.339,83.361,210999999.0
2005-03-08 17:34:00,83.369,83.391,83.359,83.376,215200003.0
2005-03-08 17:35:00,83.364,83.387,83.359,83.387,131900001.0
2005-03-08 17:36:00,83.353,83.383,83.352,83.383,139799999.0
2005-03-08 17:37:00,83.377,83.398,83.371,83.395,205299994.0
2005-03-08 17:38:00,83.369,83.413,83.369,83.413,184600000.0
2005-03-08 17:39:00,83.401,83.418,83.392,83.412,232100000.0
2005-03-08 17:40:00,83.405,83.422,83.395,83.42,166700002.0
2005-03-08 17:41:00,83.428,83.463,83.395,83.409,292400002.0
2005-03-08 17:42:00,83.423,83.447,83.404,83.418,223600003.0
2005-03-08 17:43:00,83.401,83.42,83.385,83.41,157499997.0
2005-03-08 17:44:00,83.382,83.403,83.374,83.385,199600000.0
2005-03-08 17:45:00,83.341,83.38,83.341,83.365,231899996.0
2005-03-08 17:46:00,83.375,83.389,83.367,83.367,113000000.0
2005-03-08 17:47:00,83.353,83.386,83.353,83.377,200399999.0
2005-03-08 17:48:00,83.352,83.382,83.352,83.371,123300000.0
2005-03-08 17:49:00,83.361,83.38,83.344,83.371,131800000.0
2005-03-08 17:50:00,83.359,83.385,83.357,83.378,141600002.0
2005-03-08 17:51:00,83.355,83.378,83.349,83.364,181999998.0
2005-03-08 17:52:00,83.348,83.388,83.342,83.388,228999995.0
2005-03-08 17:53:00,83.386,83.418,83.371,83.418,273299997.0
2005-03-08 17:54:00,83.419,83.435,83.386,83.435,243500001.0
2005-03-08 17:55:00,83.409,83.447,83.409,83.435,120600001.0
2005-03-08 17:56:00,83.407,83.443,83.404,83.443,107800000.0
2005-03-08 17:57:00,83.414,83.438,83.413,83.434,176600000.0
2005-03-08 17:58:00,83.439,83.439,83.396,83.396,269899997.0
2005-03-08 17:59:00,83.401,83.433,83.4,83.431,244699999.0
2005-03-08 18:00:00,83.373,83.422,83.373,83.386,299800001.0
2005-03-08 18:01:00,83.37,83.401,83.359,83.37,1120099999.0
2005-03-08 18:02:00,83.381,83.391,83.346,83.371,1951100003.0
2005-03-08 18:03:00,83.34,83.34,83.28,83.34,1698999995.0
2005-03-08 18:04:00,83.367,83.376,83.336,83.34,1698999995.0
2005-03-08 18:05:00,83.334,83.376,83.334,83.376,2145899996.0
2005-03-08 18:06:00,83.367,83.408,83.367,83.393,1810899985.0
2005-03-08 18:07:00,83.373,83.409,83.373,83.38,2075399989.0
2005-03-08 18:08:00,83.34,83.36,83.33,83.34,1833699999.0
2005-03-08 18:09:00,83.384,83.4,83.359,83.372,1833699999.0
2005-03-08 18:10:00,83.376,83.391,83.361,83.375,1717499995.0
2005-03-08 18:11:00,83.392,83.392,83.337,83.343,879099991.0
2005-03-08 18:12:00,83.335,83.374,83.32,83.34,1260499989.0
2005-03-08 18:13:00,83.314,83.369,83.314,83.363,1463699998.0
2005-03-08 18:14:00,83.347,83.369,83.333,83.356,1720200006.0
2005-03-08 18:15:00,83.35,83.383,83.324,83.356,2090900008.0
2005-03-08 18:16:00,83.42,83.42,83.38,83.38,550999996.0
2005-03-08 18:17:00,83.344,83.351,83.295,83.304,550999996.0
2005-03-08 18:18:00,83.292,83.325,83.285,83.318,1041900006.0
2005-03-08 18:19:00,83.289,83.334,83.289,83.31,1946799993.0
2005-03-08 18:20:00,83.329,83.362,83.289,83.299,1448300011.0
2005-03-08 18:21:00,83.301,83.316,83.27,83.275,1772699993.0
2005-03-08 18:22:00,83.289,83.315,83.278,83.309,1673000006.0
2005-03-08 18:23:00,83.41,83.41,83.35,83.35,1494499995.0
2005-03-08 18:24:00,83.263,83.291,83.249,83.275,1494499995.0
2005-03-08 18:25:00,83.276,83.301,83.263,83.264,2064000002.0
2005-03-08 18:26:00,83.275,83.33,83.275,83.308,1656599988.0
2005-03-08 18:27:00,83.275,83.302,83.26,83.271,1453200003.0
2005-03-08 18:28:00,83.287,83.303,83.272,83.279,1083099994.0
2005-03-08 18:29:00,83.297,83.323,83.29,83.301,1311200005.0
2005-03-08 18:30:00,83.299,83.306,83.277,83.291,775800002.0
2005-03-08 18:31:00,83.284,83.306,83.277,83.295,1171400006.0
2005-03-08 18:32:00,83.28,83.339,83.269,83.305,1678900002.0
2005-03-08 18:33:00,83.305,83.344,83.304,83.34,2002900001.0
2005-03-08 18:34:00,83.321,83.337,83.288,83.315,1614700004.0
2005-03-08 18:35:00,83.314,83.363,83.303,83.318,1482200000.0
2005-03-08 18:36:00,83.331,83.356,83.315,83.348,1643999993.0
2005-03-08 18:37:00,83.33,83.36,83.317,83.345,855600002.0
2005-03-08 18:38:00,83.353,83.361,83.33,83.348,714299996.0
2005-03-08 18:39:00,83.325,83.359,83.312,83.315,406900000.0
2005-03-08 18:40:00,83.297,83.332,83.283,83.297,742700003.0
2005-03-08 18:41:00,83.306,83.332,83.304,83.304,993399996.0
2005-03-08 18:42:00,83.333,83.344,83.307,83.326,735099998.0
2005-03-08 18:43:00,83.337,83.337,83.292,83.313,1369900004.0
2005-03-08 18:44:00,83.307,83.317,83.259,83.259,798199999.0
2005-03-08 18:45:00,83.267,83.299,83.265,83.296,852099996.0
2005-03-08 18:46:00,83.281,83.326,83.281,83.309,675999998.0
2005-03-08 18:47:00,83.303,83.337,83.303,83.337,587199995.0
2005-03-08 18:48:00,83.341,83.366,83.318,83.318,678600000.0
2005-03-08 18:49:00,83.306,83.322,83.293,83.299,1011099993.0
2005-03-08 18:50:00,83.311,83.342,83.31,83.328,1055200001.0
2005-03-08 18:51:00,83.335,83.355,83.311,83.316,524899996.0
2005-03-08 18:52:00,83.32,83.331,83.298,83.312,798499998.0
2005-03-08 18:53:00,83.297,83.318,83.269,83.292,913899997.0
2005-03-08 18:54:00,83.277,83.314,83.265,83.29,890499999.0
2005-03-08 18:55:00,83.284,83.304,83.265,83.29,1040999998.0
2005-03-08 18:56:00,83.289,83.296,83.265,83.268,732299996.0
2005-03-08 18:57:00,83.28,83.287,83.243,83.255,434400000.0
2005-03-08 18:58:00,83.257,83.274,83.236,83.249,1122999995.0
2005-03-08 18:59:00,83.268,83.268,83.238,83.246,763500000.0
2005-03-08 19:00:00,83.254,83.292,83.251,83.273,698900003.0
2005-03-08 19:01:00,83.261,83.297,83.256,83.271,554799996.0
2005-03-08 19:02:00,83.254,83.289,83.231,83.289,259400002.0
2005-03-08 19:03:00,83.262,83.28,83.24,83.26,805099997.0
2005-03-08 19:04:00,83.273,83.294,83.241,83.262,686300003.0
2005-03-08 19:05:00,83.265,83.302,83.251,83.281,396499999.0
2005-03-08 19:06:00,83.311,83.325,83.296,83.296,441699999.0
2005-03-08 19:07:00,83.306,83.33,83.292,83.292,916000003.0
2005-03-08 19:08:00,83.321,83.331,83.301,83.309,797599999.0
2005-03-08 19:09:00,83.306,83.325,83.252,83.306,554100000.0
2005-03-08 19:10:00,83.315,83.346,83.289,83.303,411500001.0
2005-03-08 19:11:00,83.328,83.356,83.328,83.342,176899998.0
2005-03-08 19:12:00,83.342,83.367,83.324,83.35,357700000.0
2005-03-08 19:13:00,83.33,83.368,83.313,83.331,535300004.0
2005-03-08 19:14:00,83.349,83.378,83.34,83.375,535599998.0
2005-03-08 19:15:00,83.366,83.376,83.344,83.355,657700001.0
2005-03-08 19:16:00,83.341,83.381,83.339,83.355,391899999.0
2005-03-08 19:17:00,83.362,83.363,83.332,83.343,720199999.0
2005-03-08 19:18:00,83.342,83.374,83.322,83.327,578199997.0
2005-03-08 19:19:00,83.35,83.368,83.332,83.353,521800001.0
2005-03-08 19:20:00,83.342,83.36,83.325,83.336,345099996.0
2005-03-08 19:21:00,83.338,83.352,83.307,83.329,338899998.0
2005-03-08 19:22:00,83.35,83.35,83.275,83.33,312999999.0
2005-03-08 19:23:00,83.35,83.361,83.312,83.331,1604099996.0
2005-03-08 19:24:00,83.333,83.369,83.328,83.347,599799994.0
2005-03-08 19:25:00,83.351,83.377,83.337,83.337,1005399994.0
2005-03-08 19:26:00,83.328,83.367,83.325,83.35,1381699997.0
2005-03-08 19:27:00,83.351,83.384,83.351,83.37,977799998.0
2005-03-08 19:28:00,83.375,83.398,83.361,83.374,513199996.0
2005-03-08 19:29:00,83.387,83.412,83.367,83.409,618499997.0
2005-03-08 19:30:00,83.4,83.414,83.367,83.381,961899995.0
2005-03-08 19:31:00,83.381,83.417,83.369,83.397,702500000.0
2005-03-08 19:32:00,83.378,83.408,83.378,83.393,733299998.0
2005-03-08 19:33:00,83.422,83.422,83.383,83.394,522100000.0
2005-03-08 19:34:00,83.377,83.419,83.377,83.404,906200000.0
2005-03-08 19:35:00,83.389,83.414,83.365,83.407,750099998.0
2005-03-08 19:36:00,83.412,83.428,83.373,83.41,414900002.0
2005-03-08 19:37:00,83.401,83.417,83.39,83.417,204599998.0
2005-03-08 19:38:00,83.383,83.418,83.37,83.409,1047199998.0
2005-03-08 19:39:00,83.374,83.409,83.372,83.405,826199993.0
2005-03-08 19:40:00,83.384,83.424,83.384,83.408,599499999.0
2005-03-08 19:41:00,83.42,83.423,83.389,83.398,971499995.0
2005-03-08 19:42:00,83.397,83.421,83.385,83.385,468999998.0
2005-03-08 19:43:00,83.398,83.418,83.39,83.401,276700002.0
2005-03-08 19:44:00,83.399,83.423,83.367,83.384,545899999.0
2005-03-08 19:45:00,83.38,83.413,83.377,83.408,385000005.0
2005-03-08 19:46:00,83.368,83.425,83.368,83.418,490400001.0
2005-03-08 19:47:00,83.398,83.428,83.385,83.393,256700000.0
2005-03-08 19:48:00,83.405,83.434,83.371,83.396,1041899990.0
2005-03-08 19:49:00,83.407,83.416,83.365,83.365,624300000.0
2005-03-08 19:50:00,83.368,83.4,83.368,83.4,368699998.0
2005-03-08 19:51:00,83.399,83.442,83.399,83.428,322000000.0
2005-03-08 19:52:00,83.43,83.451,83.409,83.445,452799994.0
2005-03-08 19:53:00,83.431,83.456,83.419,83.445,725299999.0
2005-03-08 19:54:00,83.441,83.476,83.441,83.467,836000008.0
2005-03-08 19:55:00,83.452,83.471,83.441,83.455,331599994.0
2005-03-08 19:56:00,83.424,83.445,83.408,83.42,334499999.0
2005-03-08 19:57:00,83.435,83.44,83.404,83.413,290999996.0
2005-03-08 19:58:00,83.41,83.438,83.401,83.413,742299999.0
2005-03-08 19:59:00,83.408,83.448,83.388,83.448,777100000.0
2005-03-08 20:00:00,83.459,83.479,83.423,83.459,326299999.0
2005-03-08 20:01:00,83.463,83.491,83.439,83.463,458399992.0
2005-03-08 20:02:00,83.479,83.497,83.464,83.477,671799996.0
2005-03-08 20:03:00,83.477,83.515,83.47,83.48,433899995.0
2005-03-08 20:04:00,83.497,83.521,83.454,83.506,322599998.0
2005-03-08 20:05:00,83.523,83.536,83.49,83.509,527800002.0
2005-03-08 20:06:00,83.508,83.518,83.474,83.477,1073099998.0
2005-03-08 20:07:00,83.487,83.517,83.476,83.517,780599999.0
2005-03-08 20:08:00,83.5,83.52,83.484,83.511,496399998.0
2005-03-08 20:09:00,83.462,83.516,83.462,83.502,516900003.0
2005-03-08 20:10:00,83.474,83.513,83.471,83.506,708499993.0
2005-03-08 20:11:00,83.493,83.548,83.486,83.502,919800002.0
2005-03-08 20:12:00,83.498,83.517,83.48,83.502,1436899993.0
2005-03-08 20:13:00,83.527,83.527,83.488,83.489,525800002.0
2005-03-08 20:14:00,83.515,83.515,83.473,83.491,444499998.0
2005-03-08 20:15:00,83.511,83.531,83.488,83.509,675300000.0
2005-03-08 20:16:00,83.535,83.535,83.487,83.489,735400000.0
2005-03-08 20:17:00,83.514,83.543,83.502,83.52,483600005.0
2005-03-08 20:18:00,83.509,83.55,83.508,83.55,101100000.0
2005-03-08 20:19:00,83.522,83.535,83.494,83.515,405699995.0
2005-03-08 20:20:00,83.498,83.525,83.488,83.51,788100008.0
2005-03-08 20:21:00,83.505,83.543,83.505,83.538,471099995.0
2005-03-08 20:22:00,83.53,83.556,83.51,83.526,718000002.0
2005-03-08 20:23:00,83.525,83.548,83.518,83.546,457199997.0
2005-03-08 20:24:00,83.512,83.547,83.512,83.536,391500001.0
2005-03-08 20:25:00,83.527,83.55,83.524,83.55,660399996.0
2005-03-08 20:26:00,83.527,83.553,83.511,83.535,498399997.0
2005-03-08 20:27:00,83.525,83.562,83.525,83.559,323099998.0
2005-03-08 20:28:00,83.536,83.571,83.53,83.545,1097499994.0
2005-03-08 20:29:00,83.543,83.57,83.529,83.549,1389699990.0
2005-03-08 20:30:00,83.549,83.559,83.51,83.514,1510299991.0
2005-03-08 20:31:00,83.53,83.54,83.494,83.518,1283100003.0
2005-03-08 20:32:00,83.505,83.529,83.487,83.518,1279900005.0
2005-03-08 20:33:00,83.503,83.525,83.494,83.524,741499999.0
2005-03-08 20:34:00,83.522,83.531,83.475,83.475,359699997.0
2005-03-08 20:35:00,83.517,83.523,83.475,83.475,612699994.0
2005-03-08 20:36:00,83.471,83.504,83.455,83.504,581300002.0
2005-03-08 20:37:00,83.505,83.513,83.479,83.493,652000000.0
2005-03-08 20:38:00,83.492,83.506,83.466,83.501,885800001.0
2005-03-08 20:39:00,83.501,83.521,83.484,83.489,518899994.0
2005-03-08 20:40:00,83.51,83.52,83.471,83.475,1304600001.0
2005-03-08 20:41:00,83.486,83.509,83.464,83.464,1070100000.0
2005-03-08 20:42:00,83.46,83.495,83.45,83.458,1187200006.0
2005-03-08 20:43:00,83.485,83.493,83.459,83.476,670000000.0
2005-03-08 20:44:00,83.48,83.499,83.455,83.462,714000000.0
2005-03-08 20:45:00,83.474,83.503,83.474,83.479,725099997.0
2005-03-08 20:46:00,83.451,83.48,83.45,83.476,804099994.0
2005-03-08 20:47:00,83.488,83.489,83.455,83.463,1116799995.0
2005-03-08 20:48:00,83.459,83.499,83.441,83.491,709499997.0
2005-03-08 20:49:00,83.493,83.524,83.485,83.515,446700000.0
2005-03-08 20:50:00,83.486,83.523,83.466,83.506,1106299997.0
2005-03-08 20:51:00,83.519,83.519,83.484,83.489,387299999.0
2005-03-08 20:52:00,83.505,83.531,83.486,83.51,363499999.0
2005-03-08 20:53:00,83.496,83.513,83.484,83.502,1146200000.0
2005-03-08 20:54:00,83.489,83.523,83.468,83.501,611699999.0
2005-03-08 20:55:00,83.511,83.537,83.501,83.524,1172400001.0
2005-03-08 20:56:00,83.52,83.544,83.502,83.505,524199998.0
2005-03-08 20:57:00,83.495,83.532,83.454,83.485,729800006.0
2005-03-08 20:58:00,83.463,83.509,83.463,83.509,1333599998.0
2005-03-08 20:59:00,83.512,83.528,83.49,83.49,1117000002.0
2005-03-08 21:00:00,83.475,83.506,83.474,83.493,1117800000.0
2005-03-08 21:01:00,83.501,83.523,83.47,83.473,996900002.0
2005-03-08 21:02:00,83.478,83.496,83.458,83.481,499300000.0
2005-03-08 21:03:00,83.47,83.5,83.454,83.474,345200002.0
2005-03-08 21:04:00,83.481,83.515,83.466,83.488,391399994.0
2005-03-08 21:05:00,83.499,83.516,83.436,83.459,675000002.0
2005-03-08 21:06:00,83.484,83.485,83.438,83.454,667400004.0
2005-03-08 21:07:00,83.457,83.488,83.441,83.454,725200000.0
2005-03-08 21:08:00,83.455,83.501,83.449,83.483,831700000.0
2005-03-08 21:09:00,83.471,83.503,83.457,83.48,372499994.0
2005-03-08 21:10:00,83.454,83.481,83.439,83.476,672699999.0
2005-03-08 21:11:00,83.459,83.494,83.443,83.464,614699997.0
2005-03-08 21:12:00,83.486,83.508,83.47,83.476,268499998.0
2005-03-08 21:13:00,83.474,83.506,83.463,83.471,340599996.0
2005-03-08 21:14:00,83.449,83.483,83.447,83.462,724200006.0
2005-03-08 21:15:00,83.478,83.49,83.434,83.44,857800000.0
2005-03-08 21:16:00,83.468,83.492,83.441,83.462,801299999.0
2005-03-08 21:17:00,83.463,83.483,83.427,83.465,917299997.0
2005-03-08 21:18:00,83.473,83.483,83.421,83.463,695699999.0
2005-03-08 21:19:00,83.467,83.508,83.465,83.486,700799995.0
2005-03-08 21:20:00,83.484,83.505,83.469,83.505,1217800007.0
2005-03-08 21:21:00,83.473,83.498,83.463,83.498,955100008.0
2005-03-08 21:22:00,83.515,83.521,83.486,83.488,1214399997.0
2005-03-08 21:23:00,83.483,83.52,83.483,83.52,693500001.0
2005-03-08 21:24:00,83.525,83.531,83.494,83.504,1023599994.0
2005-03-08 21:25:00,83.495,83.539,83.493,83.531,1160299986.0
2005-03-08 21:26:00,83.523,83.54,83.505,83.521,377500000.0
2005-03-08 21:27:00,83.512,83.544,83.5,83.52,484099997.0
2005-03-08 21:28:00,83.497,83.529,83.487,83.529,337699998.0
2005-03-08 21:29:00,83.521,83.551,83.517,83.533,603700002.0
2005-03-08 21:30:00,83.513,83.539,83.507,83.53,364000003.0
2005-03-08 21:31:00,83.541,83.555,83.517,83.536,370200003.0
2005-03-08 21:32:00,83.536,83.537,83.506,83.515,353899999.0
2005-03-08 21:33:00,83.523,83.535,83.503,83.532,348800001.0
2005-03-08 21:34:00,83.516,83.55,83.513,83.533,200600000.0
2005-03-08 21:35:00,83.535,83.548,83.51,83.51,379099999.0
2005-03-08 21:36:00,83.517,83.541,83.505,83.512,484099996.0
2005-03-08 21:37:00,83.509,83.54,83.509,83.513,580499999.0
2005-03-08 21:38:00,83.525,83.553,83.518,83.535,125599999.0
2005-03-08 21:39:00,83.54,83.546,83.507,83.542,413299998.0
2005-03-08 21:40:00,83.521,83.551,83.505,83.515,529599996.0
2005-03-08 21:41:00,83.534,83.569,83.523,83.54,386900000.0
2005-03-08 21:42:00,83.515,83.553,83.496,83.513,295100001.0
2005-03-08 21:43:00,83.533,83.565,83.52,83.556,302499998.0
2005-03-08 21:44:00,83.519,83.578,83.519,83.578,1122699998.0
2005-03-08 21:45:00,83.54,83.573,83.53,83.571,458299999.0
2005-03-08 21:46:00,83.558,83.578,83.544,83.56,208400002.0
2005-03-08 21:47:00,83.584,83.593,83.56,83.579,530700002.0
2005-03-08 21:48:00,83.568,83.587,83.529,83.573,769600000.0
2005-03-08 21:49:00,83.567,83.6,83.554,83.566,368899998.0
2005-03-08 21:50:00,83.597,83.597,83.575,83.575,327299999.0
2005-03-08 21:51:00,83.574,83.598,83.567,83.585,407999996.0
2005-03-08 21:52:00,83.581,83.589,83.566,83.569,142299999.0
2005-03-08 21:53:00,83.572,83.59,83.565,83.582,470300003.0
2005-03-08 21:54:00,83.57,83.585,83.55,83.565,201000000.0
2005-03-08 21:55:00,83.578,83.582,83.554,83.554,285500005.0
2005-03-08 21:56:00,83.525,83.593,83.513,83.568,273599999.0
2005-03-08 21:57:00,83.583,83.618,83.583,83.603,157800000.0
2005-03-08 21:58:00,83.598,83.612,83.584,83.587,226300001.0
2005-03-08 21:59:00,83.573,83.603,83.571,83.586,418100002.0
2005-03-08 22:00:00,83.563,83.585,83.553,83.568,516699993.0
2005-03-08 22:01:00,83.585,83.6,83.564,83.583,730700001.0
2005-03-08 22:02:00,83.547,83.581,83.545,83.565,738299997.0
2005-03-08 22:03:00,83.568,83.578,83.54,83.541,347199997.0
2005-03-08 22:04:00,83.561,83.583,83.532,83.565,588600000.0
2005-03-08 22:05:00,83.547,83.569,83.538,83.556,148400000.0
2005-03-08 22:06:00,83.54,83.579,83.53,83.549,301300001.0
2005-03-08 22:07:00,83.563,83.585,83.548,83.558,316900001.0
2005-03-08 22:08:00,83.55,83.587,83.55,83.587,154300000.0
2005-03-08 22:09:00,83.553,83.574,83.552,83.574,173899999.0
2005-03-08 22:10:00,83.56,83.578,83.536,83.56,160100000.0
2005-03-08 22:11:00,83.563,83.595,83.563,83.583,525000003.0
2005-03-08 22:12:00,83.574,83.596,83.557,83.577,448899996.0
2005-03-08 22:13:00,83.557,83.575,83.54,83.557,492600003.0
2005-03-08 22:14:00,83.551,83.59,83.551,83.587,395299994.0
2005-03-08 22:15:00,83.603,83.61,83.584,83.598,239300000.0
2005-03-08 22:16:00,83.588,83.604,83.551,83.57,511700000.0
2005-03-08 22:17:00,83.568,83.577,83.549,83.555,224800001.0
2005-03-08 22:18:00,83.571,83.598,83.556,83.579,490199999.0
2005-03-08 22:19:00,83.564,83.581,83.542,83.561,359200001.0
2005-03-08 22:20:00,83.578,83.582,83.547,83.547,303300003.0
2005-03-08 22:21:00,83.577,83.58,83.54,83.56,306600002.0
2005-03-08 22:22:00,83.562,83.579,83.536,83.549,361399998.0
2005-03-08 22:23:00,83.536,83.56,83.528,83.54,448999997.0
2005-03-08 22:24:00,83.52,83.53,83.51,83.51,168200002.0
2005-03-08 22:25:00,83.527,83.549,83.513,83.528,168200002.0
2005-03-08 22:26:00,83.53,83.55,83.527,83.545,154200002.0
2005-03-08 22:27:00,83.53,83.54,83.53,83.54,376599999.0
2005-03-08 22:28:00,83.532,83.537,83.506,83.524,376599999.0
2005-03-08 22:29:00,83.526,83.548,83.514,83.539,273999999.0
2005-03-08 22:30:00,83.52,83.52,83.478,83.485,170000000.0
2005-03-08 22:31:00,83.469,83.489,83.445,83.48,633900006.0
2005-03-08 22:32:00,83.471,83.495,83.456,83.48,203300000.0
2005-03-08 22:33:00,83.467,83.504,83.449,83.469,572299997.0
2005-03-08 22:34:00,83.462,83.502,83.437,83.437,543100004.0
2005-03-08 22:35:00,83.472,83.493,83.459,83.473,197900001.0
2005-03-08 22:36:00,83.474,83.493,83.444,83.468,327699997.0
2005-03-08 22:37:00,83.47,83.492,83.454,83.475,169199999.0
2005-03-08 22:38:00,83.449,83.464,83.422,83.464,180999999.0
2005-03-08 22:39:00,83.429,83.471,83.429,83.457,341999999.0
2005-03-08 22:40:00,83.443,83.463,83.428,83.442,330300002.0
2005-03-08 22:41:00,83.434,83.467,83.434,83.456,321800006.0
2005-03-08 22:42:00,83.471,83.471,83.4,83.4,208899999.0
2005-03-08 22:43:00,83.43,83.438,83.405,83.418,256900001.0
2005-03-08 22:44:00,83.411,83.449,83.393,83.405,463000002.0
2005-03-08 22:45:00,83.41,83.444,83.402,83.433,377000001.0
2005-03-08 22:46:00,83.426,83.442,83.393,83.393,173300000.0
2005-03-08 22:47:00,83.419,83.444,83.387,83.406,189700000.0
2005-03-08 22:48:00,83.419,83.436,83.389,83.406,358899995.0
2005-03-08 22:49:00,83.441,83.462,83.411,83.427,305299999.0
2005-03-08 22:50:00,83.453,83.48,83.431,83.46,157300000.0
2005-03-08 22:51:00,83.476,83.477,83.424,83.427,330000002.0
2005-03-08 22:52:00,83.441,83.501,83.437,83.495,103000001.0
2005-03-08 22:53:00,83.476,83.502,83.439,83.502,395200000.0
2005-03-08 22:54:00,83.478,83.498,83.465,83.472,231699999.0
2005-03-08 22:55:00,83.463,83.515,83.463,83.485,304400001.0
2005-03-08 22:56:00,83.472,83.52,83.456,83.497,205899994.0
2005-03-08 22:57:00,83.514,83.517,83.46,83.497,290800000.0
2005-03-08 22:58:00,83.497,83.527,83.466,83.518,106900000.0
2005-03-08 22:59:00,83.47,83.519,83.427,83.473,539199999.0
2005-03-08 23:00:00,83.512,83.512,83.464,83.47,277500002.0
2005-03-08 23:01:00,83.464,83.485,83.405,83.485,206200001.0
2005-03-08 23:02:00,83.495,83.504,83.475,83.475,212199998.0
2005-03-08 23:03:00,83.497,83.504,83.476,83.476,156600000.0
2005-03-08 23:04:00,83.503,83.516,83.469,83.481,221100002.0
2005-03-08 23:05:00,83.486,83.499,83.458,83.475,208599996.0
2005-03-08 23:06:00,83.466,83.523,83.466,83.523,292099996.0
2005-03-08 23:07:00,83.53,83.53,83.501,83.508,216300000.0
2005-03-08 23:08:00,83.486,83.522,83.472,83.504,120400001.0
2005-03-08 23:09:00,83.494,83.51,83.471,83.509,178800000.0
2005-03-08 23:10:00,83.5,83.526,83.483,83.498,259599996.0
2005-03-08 23:11:00,83.497,83.51,83.478,83.504,112499999.0
2005-03-08 23:12:00,83.473,83.499,83.467,83.484,219500000.0
2005-03-08 23:13:00,83.478,83.511,83.471,83.487,132000001.0
2005-03-08 23:14:00,83.494,83.512,83.491,83.512,291200001.0
2005-03-08 23:15:00,83.493,83.493,83.44,83.453,276400004.0
2005-03-08 23:16:00,83.484,83.503,83.466,83.48,194800000.0
2005-03-08 23:17:00,83.5,83.5,83.463,83.473,254800002.0
2005-03-08 23:18:00,83.474,83.522,83.463,83.507,152600000.0
2005-03-08 23:19:00,83.491,83.508,83.469,83.503,193599997.0
2005-03-08 23:20:00,83.483,83.492,83.465,83.468,282699994.0
2005-03-08 23:21:00,83.506,83.516,83.482,83.482,162599995.0
2005-03-08 23:22:00,83.504,83.504,83.457,83.467,303399994.0
2005-03-08 23:23:00,83.455,83.483,83.431,83.456,324499997.0
2005-03-08 23:24:00,83.457,83.464,83.436,83.444,210699995.0
2005-03-08 23:25:00,83.491,83.491,83.464,83.473,208900001.0
2005-03-08 23:26:00,83.453,83.506,83.447,83.459,198599998.0
2005-03-08 23:27:00,83.482,83.505,83.469,83.483,154299998.0
2005-03-08 23:28:00,83.483,83.509,83.479,83.509,181200003.0
2005-03-08 23:29:00,83.527,83.527,83.467,83.483,162099996.0
2005-03-08 23:30:00,83.496,83.515,83.48,83.48,190600001.0
2005-03-08 23:31:00,83.495,83.515,83.464,83.511,236799998.0
2005-03-08 23:32:00,83.513,83.544,83.492,83.526,166300002.0
2005-03-08 23:33:00,83.515,83.534,83.498,83.533,202099996.0
2005-03-08 23:34:00,83.47,83.499,83.46,83.467,272900000.0
2005-03-08 23:35:00,83.499,83.503,83.467,83.473,213799998.0
2005-03-08 23:36:00,83.467,83.499,83.467,83.487,231099995.0
2005-03-08 23:37:00,83.508,83.526,83.489,83.526,132499998.0
2005-03-08 23:38:00,83.49,83.53,83.479,83.502,143999999.0
2005-03-08 23:39:00,83.513,83.533,83.456,83.521,121100002.0
2005-03-08 23:40:00,83.519,83.542,83.502,83.513,326199995.0
2005-03-08 23:41:00,83.529,83.542,83.511,83.533,311499991.0
2005-03-08 23:42:00,83.501,83.528,83.496,83.514,179800002.0
2005-03-08 23:43:00,83.496,83.513,83.474,83.491,100800000.0
2005-03-08 23:44:00,83.483,83.516,83.473,83.516,168200005.0
2005-03-08 23:45:00,83.514,83.547,83.514,83.547,259699996.0
2005-03-08 23:46:00,83.532,83.554,83.53,83.552,170599998.0
2005-03-08 23:47:00,83.533,83.554,83.524,83.53,145100002.0
2005-03-08 23:48:00,83.533,83.57,83.533,83.57,220499998.0
2005-03-08 23:49:00,83.524,83.57,83.524,83.57,114500001.0
2005-03-08 23:50:00,83.525,83.573,83.525,83.553,134699997.0
2005-03-08 23:51:00,83.515,83.576,83.515,83.576,131800000.0
2005-03-08 23:52:00,83.563,83.571,83.544,83.553,170200001.0
2005-03-08 23:53:00,83.555,83.577,83.54,83.567,128300000.0
2005-03-08 23:54:00,83.551,83.578,83.551,83.578,85400001.0
2005-03-08 23:55:00,83.579,83.599,83.568,83.599,214000000.0
2005-03-08 23:56:00,83.597,83.6,83.579,83.582,146300000.0
2005-03-08 23:57:00,83.558,83.576,83.543,83.554,123899998.0
2005-03-08 23:58:00,83.547,83.575,83.527,83.527,160000000.0
2005-03-08 23:59:00,83.551,83.57,83.534,83.55,244799996.0
2005-03-09 00:00:00,83.555,83.558,83.506,83.506,198799999.0
2005-03-09 00:01:00,83.518,83.519,83.48,83.492,220699998.0
2005-03-09 00:02:00,83.508,83.531,83.496,83.503,144300000.0
2005-03-09 00:03:00,83.471,83.523,83.471,83.523,189400001.0
2005-03-09 00:04:00,83.508,83.525,83.471,83.505,255899996.0
2005-03-09 00:05:00,83.49,83.511,83.488,83.511,206300001.0
2005-03-09 00:06:00,83.472,83.495,83.464,83.474,142000002.0
2005-03-09 00:07:00,83.482,83.512,83.475,83.477,182800000.0
2005-03-09 00:08:00,83.468,83.507,83.464,83.507,199800000.0
2005-03-09 00:09:00,83.49,83.523,83.473,83.502,171000001.0
2005-03-09 00:10:00,83.489,83.533,83.481,83.518,199699999.0
2005-03-09 00:11:00,83.51,83.528,83.5,83.521,257799999.0
2005-03-09 00:12:00,83.516,83.518,83.493,83.503,218499996.0
2005-03-09 00:13:00,83.478,83.506,83.468,83.499,209800002.0
2005-03-09 00:14:00,83.469,83.522,83.466,83.49,195599998.0
2005-03-09 00:15:00,83.503,83.537,83.491,83.519,122499999.0
2005-03-09 00:16:00,83.525,83.536,83.508,83.512,194200000.0
2005-03-09 00:17:00,83.528,83.553,83.51,83.531,141400002.0
2005-03-09 00:18:00,83.542,83.566,83.535,83.55,263799998.0
2005-03-09 00:19:00,83.529,83.533,83.509,83.512,264100002.0
2005-03-09 00:20:00,83.508,83.536,83.497,83.526,240000000.0
2005-03-09 00:21:00,83.524,83.534,83.506,83.527,308800000.0
2005-03-09 00:22:00,83.521,83.55,83.521,83.537,257499997.0
2005-03-09 00:23:00,83.554,83.563,83.525,83.53,348899998.0
2005-03-09 00:24:00,83.527,83.537,83.498,83.498,177400002.0
2005-03-09 00:25:00,83.513,83.526,83.494,83.512,191200000.0
2005-03-09 00:26:00,83.533,83.539,83.505,83.522,192400005.0
2005-03-09 00:27:00,83.535,83.541,83.512,83.528,188900001.0
2005-03-09 00:28:00,83.533,83.55,83.503,83.521,200300001.0
2005-03-09 00:29:00,83.522,83.543,83.501,83.528,158299998.0
2005-03-09 00:30:00,83.532,83.55,83.503,83.517,250099999.0
2005-03-09 00:31:00,83.509,83.539,83.509,83.525,188799999.0
2005-03-09 00:32:00,83.503,83.535,83.495,83.51,157500001.0
2005-03-09 00:33:00,83.521,83.521,83.48,83.492,209199999.0
2005-03-09 00:34:00,83.515,83.52,83.49,83.502,234399998.0
2005-03-09 00:35:00,83.495,83.517,83.479,83.491,129000000.0
2005-03-09 00:36:00,83.483,83.497,83.475,83.491,355399997.0
2005-03-09 00:37:00,83.515,83.515,83.456,83.456,180299997.0
2005-03-09 00:38:00,83.502,83.515,83.474,83.474,301699998.0
2005-03-09 00:39:00,83.507,83.512,83.442,83.442,147100001.0
2005-03-09 00:40:00,83.459,83.497,83.447,83.458,193599999.0
2005-03-09 00:41:00,83.506,83.506,83.463,83.465,202999996.0
2005-03-09 00:42:00,83.443,83.49,83.443,83.487,248500000.0
2005-03-09 00:43:00,83.453,83.479,83.431,83.452,185700002.0
2005-03-09 00:44:00,83.453,83.493,83.453,83.493,117400000.0
2005-03-09 00:45:00,83.479,83.482,83.431,83.447,171999998.0
2005-03-09 00:46:00,83.456,83.477,83.441,83.456,290299996.0
2005-03-09 00:47:00,83.455,83.468,83.434,83.468,253899996.0
2005-03-09 00:48:00,83.447,83.469,83.431,83.434,190700002.0
2005-03-09 00:49:00,83.444,83.459,83.435,83.455,115600000.0
2005-03-09 00:50:00,83.462,83.477,83.444,83.457,188100001.0
2005-03-09 00:51:00,83.475,83.485,83.454,83.467,224099998.0
2005-03-09 00:52:00,83.469,83.482,83.444,83.455,222899999.0
2005-03-09 00:53:00,83.468,83.468,83.444,83.456,149399998.0
2005-03-09 00:54:00,83.477,83.49,83.468,83.468,122200000.0
2005-03-09 00:55:00,83.476,83.492,83.451,83.451,150499998.0
2005-03-09 00:56:00,83.457,83.483,83.448,83.459,108100001.0
2005-03-09 00:57:00,83.462,83.481,83.443,83.462,175700002.0
2005-03-09 00:58:00,83.467,83.487,83.46,83.466,161600000.0
2005-03-09 00:59:00,83.47,83.485,83.454,83.477,164799998.0
2005-03-09 01:00:00,83.463,83.47,83.435,83.435,276400003.0
2005-03-09 01:01:00,83.442,83.481,83.442,83.48,181900000.0
2005-03-09 01:02:00,83.448,83.478,83.448,83.459,185900000.0
2005-03-09 01:03:00,83.463,83.486,83.456,83.457,197799999.0
2005-03-09 01:04:00,83.475,83.492,83.464,83.464,172899999.0
2005-03-09 01:05:00,83.448,83.474,83.44,83.449,218800001.0
2005-03-09 01:06:00,83.451,83.468,83.432,83.468,237000002.0
2005-03-09 01:07:00,83.435,83.47,83.435,83.465,207199997.0
2005-03-09 01:08:00,83.45,83.486,83.448,83.482,231800002.0
2005-03-09 01:09:00,83.46,83.487,83.448,83.484,211700001.0
2005-03-09 01:10:00,83.475,83.487,83.466,83.471,163299997.0
2005-03-09 01:11:00,83.492,83.492,83.454,83.454,283099995.0
2005-03-09 01:12:00,83.475,83.475,83.437,83.437,44000000.0
2005-03-09 01:13:00,83.444,83.472,83.44,83.457,140300001.0
2005-03-09 01:14:00,83.447,83.479,83.438,83.479,254799997.0
2005-03-09 01:15:00,83.466,83.466,83.439,83.441,180200001.0
2005-03-09 01:16:00,83.458,83.482,83.442,83.459,172999999.0
2005-03-09 01:17:00,83.474,83.487,83.442,83.463,318199996.0
2005-03-09 01:18:00,83.425,83.467,83.425,83.445,158799998.0
2005-03-09 01:19:00,83.452,83.473,83.436,83.463,248900000.0
2005-03-09 01:20:00,83.444,83.488,83.444,83.469,158699999.0
2005-03-09 01:21:00,83.476,83.476,83.44,83.456,190500001.0
2005-03-09 01:22:00,83.44,83.463,83.425,83.427,196299998.0
2005-03-09 01:23:00,83.428,83.452,83.42,83.445,135599999.0
2005-03-09 01:24:00,83.419,83.438,83.402,83.419,109799999.0
2005-03-09 01:25:00,83.434,83.44,83.406,83.423,266700001.0
2005-03-09 01:26:00,83.428,83.443,83.408,83.439,219800000.0
2005-03-09 01:27:00,83.437,83.437,83.416,83.429,208599998.0
2005-03-09 01:28:00,83.418,83.441,83.404,83.415,120699999.0
2005-03-09 01:29:00,83.43,83.454,83.43,83.451,182699998.0
2005-03-09 01:30:00,83.414,83.435,83.377,83.389,136299999.0
2005-03-09 01:31:00,83.371,83.392,83.364,83.385,303799996.0
2005-03-09 01:32:00,83.386,83.389,83.358,83.366,169100000.0
2005-03-09 01:33:00,83.397,83.397,83.361,83.373,140800002.0
2005-03-09 01:34:00,83.378,83.403,83.354,83.367,98099999.0
2005-03-09 01:35:00,83.413,83.413,83.354,83.354,122000001.0
2005-03-09 01:36:00,83.393,83.394,83.365,83.38,220300000.0
2005-03-09 01:37:00,83.373,83.392,83.363,83.389,103699998.0
2005-03-09 01:38:00,83.398,83.403,83.376,83.376,156399998.0
2005-03-09 01:39:00,83.36,83.378,83.353,83.372,142100004.0
2005-03-09 01:40:00,83.385,83.411,83.374,83.392,317599999.0
2005-03-09 01:41:00,83.369,83.393,83.353,83.375,324899997.0
2005-03-09 01:42:00,83.373,83.376,83.341,83.355,157199999.0
2005-03-09 01:43:00,83.382,83.401,83.369,83.388,230499997.0
2005-03-09 01:44:00,83.364,83.396,83.358,83.388,209799998.0
2005-03-09 01:45:00,83.379,83.411,83.349,83.364,209400000.0
2005-03-09 01:46:00,83.358,83.397,83.35,83.377,216899996.0
2005-03-09 01:47:00,83.407,83.414,83.379,83.399,175500002.0
2005-03-09 01:48:00,83.393,83.431,83.393,83.425,274100001.0
2005-03-09 01:49:00,83.378,83.429,83.378,83.423,202400004.0
2005-03-09 01:50:00,83.407,83.442,83.398,83.442,209599999.0
2005-03-09 01:51:00,83.438,83.445,83.415,83.429,234200001.0
2005-03-09 01:52:00,83.451,83.465,83.434,83.434,258099998.0
2005-03-09 01:53:00,83.403,83.439,83.396,83.429,206200001.0
2005-03-09 01:54:00,83.411,83.438,83.381,83.397,158200000.0
2005-03-09 01:55:00,83.377,83.41,83.365,83.393,149399997.0
2005-03-09 01:56:00,83.393,83.413,83.377,83.379,242199999.0
2005-03-09 01:57:00,83.402,83.403,83.369,83.369,217699998.0
2005-03-09 01:58:00,83.368,83.403,83.368,83.397,130399999.0
2005-03-09 01:59:00,83.404,83.41,83.362,83.39,218199999.0
2005-03-09 02:00:00,83.365,83.41,83.356,83.41,141399998.0
2005-03-09 02:01:00,83.414,83.428,83.383,83.395,247799999.0
2005-03-09 02:02:00,83.384,83.405,83.36,83.375,186399995.0
2005-03-09 02:03:00,83.393,83.434,83.378,83.417,243199998.0
2005-03-09 02:04:00,83.383,83.433,83.383,83.417,164200001.0
2005-03-09 02:05:00,83.42,83.427,83.399,83.403,124400000.0
2005-03-09 02:06:00,83.393,83.414,83.388,83.4,124700002.0
2005-03-09 02:07:00,83.391,83.391,83.362,83.364,266099995.0
2005-03-09 02:08:00,83.358,83.377,83.351,83.367,175700002.0
2005-03-09 02:09:00,83.348,83.371,83.344,83.371,187800000.0
2005-03-09 02:10:00,83.348,83.374,83.342,83.362,118999998.0
2005-03-09 02:11:00,83.374,83.386,83.349,83.349,304600003.0
2005-03-09 02:12:00,83.34,83.369,83.335,83.369,355299997.0
2005-03-09 02:13:00,83.362,83.388,83.354,83.36,100300000.0
2005-03-09 02:14:00,83.365,83.385,83.347,83.355,161799999.0
2005-03-09 02:15:00,83.352,83.382,83.334,83.382,250500001.0
2005-03-09 02:16:00,83.381,83.401,83.37,83.398,162199999.0
2005-03-09 02:17:00,83.391,83.402,83.371,83.376,203000000.0
2005-03-09 02:18:00,83.389,83.406,83.378,83.389,136800002.0
2005-03-09 02:19:00,83.368,83.39,83.344,83.361,303899997.0
2005-03-09 02:20:00,83.374,83.377,83.34,83.352,252699999.0
2005-03-09 02:21:00,83.371,83.385,83.348,83.382,226899999.0
2005-03-09 02:22:00,83.364,83.384,83.357,83.38,325299994.0
2005-03-09 02:23:00,83.394,83.396,83.358,83.376,226299999.0
2005-03-09 02:24:00,83.378,83.403,83.36,83.386,118600000.0
2005-03-09 02:25:00,83.378,83.399,83.369,83.392,126599999.0
2005-03-09 02:26:00,83.383,83.405,83.368,83.368,221099995.0
2005-03-09 02:27:00,83.399,83.407,83.374,83.374,269799998.0
2005-03-09 02:28:00,83.383,83.41,83.364,83.401,284799999.0
2005-03-09 02:29:00,83.383,83.4,83.366,83.387,219699999.0
2005-03-09 02:30:00,83.4,83.412,83.377,83.399,160499999.0
2005-03-09 02:31:00,83.393,83.404,83.375,83.375,201399998.0
2005-03-09 02:32:00,83.379,83.398,83.359,83.359,167300001.0
2005-03-09 02:33:00,83.37,83.388,83.345,83.371,141200000.0
2005-03-09 02:34:00,83.361,83.383,83.351,83.366,179299999.0
2005-03-09 02:35:00,83.355,83.377,83.349,83.371,225299996.0
2005-03-09 02:36:00,83.36,83.383,83.338,83.347,152700002.0
2005-03-09 02:37:00,83.378,83.405,83.369,83.386,156299998.0
2005-03-09 02:38:00,83.379,83.397,83.353,83.367,158800002.0
2005-03-09 02:39:00,83.352,83.373,83.328,83.352,190100002.0
2005-03-09 02:40:00,83.36,83.377,83.345,83.369,143600000.0
2005-03-09 02:41:00,83.369,83.381,83.355,83.379,147000000.0
2005-03-09 02:42:00,83.378,83.399,83.367,83.383,224499998.0
2005-03-09 02:43:00,83.383,83.402,83.342,83.38,219800002.0
2005-03-09 02:44:00,83.377,83.402,83.37,83.385,210899997.0
2005-03-09 02:45:00,83.378,83.401,83.368,83.397,344399996.0
2005-03-09 02:46:00,83.401,83.415,83.382,83.408,193600001.0
2005-03-09 02:47:00,83.41,83.412,83.376,83.394,200300002.0
2005-03-09 02:48:00,83.411,83.411,83.393,83.4,161499999.0
2005-03-09 02:49:00,83.388,83.414,83.386,83.398,263400003.0
2005-03-09 02:50:00,83.385,83.412,83.368,83.408,221700000.0
2005-03-09 02:51:00,83.375,83.405,83.375,83.404,216700001.0
2005-03-09 02:52:00,83.416,83.423,83.388,83.388,155199999.0
2005-03-09 02:53:00,83.398,83.415,83.377,83.407,144200001.0
2005-03-09 02:54:00,83.391,83.425,83.391,83.419,143699998.0
2005-03-09 02:55:00,83.404,83.425,83.397,83.41,147200003.0
2005-03-09 02:56:00,83.374,83.424,83.374,83.411,329100001.0
2005-03-09 02:57:00,83.414,83.427,83.396,83.405,231899998.0
2005-03-09 02:58:00,83.413,83.414,83.385,83.398,177100003.0
2005-03-09 02:59:00,83.417,83.418,83.383,83.398,271499999.0
2005-03-09 03:00:00,83.408,83.42,83.396,83.402,186499997.0
2005-03-09 03:01:00,83.392,83.418,83.39,83.415,172900001.0
2005-03-09 03:02:00,83.401,83.429,83.397,83.408,173199999.0
2005-03-09 03:03:00,83.413,83.432,83.397,83.416,292999997.0
2005-03-09 03:04:00,83.445,83.45,83.415,83.433,304999998.0
2005-03-09 03:05:00,83.438,83.438,83.406,83.406,127399999.0
2005-03-09 03:06:00,83.405,83.43,83.397,83.407,121700000.0
2005-03-09 03:07:00,83.433,83.433,83.388,83.399,154600000.0
2005-03-09 03:08:00,83.414,83.414,83.377,83.394,295899999.0
2005-03-09 03:09:00,83.382,83.399,83.377,83.397,254100001.0
2005-03-09 03:10:00,83.393,83.412,83.387,83.39,177699998.0
2005-03-09 03:11:00,83.405,83.409,83.37,83.37,174400003.0
2005-03-09 03:12:00,83.374,83.4,83.351,83.375,358699998.0
2005-03-09 03:13:00,83.369,83.39,83.361,83.377,89100000.0
2005-03-09 03:14:00,83.375,83.388,83.354,83.382,220000001.0
2005-03-09 03:15:00,83.383,83.383,83.356,83.367,120000001.0
2005-03-09 03:16:00,83.353,83.384,83.347,83.384,145699999.0
2005-03-09 03:17:00,83.362,83.369,83.342,83.344,224800000.0
2005-03-09 03:18:00,83.354,83.38,83.349,83.363,229300001.0
2005-03-09 03:19:00,83.342,83.365,83.327,83.349,233300001.0
2005-03-09 03:20:00,83.344,83.363,83.33,83.35,273899994.0
2005-03-09 03:21:00,83.349,83.365,83.335,83.352,190000003.0
2005-03-09 03:22:00,83.379,83.401,83.379,83.38,184599999.0
2005-03-09 03:23:00,83.358,83.394,83.352,83.394,80500000.0
2005-03-09 03:24:00,83.401,83.401,83.367,83.367,176299999.0
2005-03-09 03:25:00,83.372,83.387,83.367,83.384,235500002.0
2005-03-09 03:26:00,83.353,83.381,83.353,83.378,248199995.0
2005-03-09 03:27:00,83.39,83.403,83.375,83.387,209200000.0
2005-03-09 03:28:00,83.392,83.414,83.38,83.38,410499998.0
2005-03-09 03:29:00,83.385,83.403,83.373,83.401,245699999.0
2005-03-09 03:30:00,83.398,83.411,83.39,83.392,229099998.0
2005-03-09 03:31:00,83.408,83.442,83.408,83.439,206599999.0
2005-03-09 03:32:00,83.404,83.442,83.387,83.442,199800000.0
2005-03-09 03:33:00,83.401,83.439,83.401,83.435,215699998.0
2005-03-09 03:34:00,83.41,83.437,83.388,83.431,259000001.0
2005-03-09 03:35:00,83.423,83.441,83.398,83.413,192500000.0
2005-03-09 03:36:00,83.415,83.44,83.407,83.423,203800002.0
2005-03-09 03:37:00,83.432,83.453,83.398,83.453,146000000.0
2005-03-09 03:38:00,83.441,83.452,83.415,83.452,145399998.0
2005-03-09 03:39:00,83.431,83.459,83.43,83.459,222799997.0
2005-03-09 03:40:00,83.445,83.471,83.44,83.471,280600001.0
2005-03-09 03:41:00,83.475,83.481,83.458,83.464,138300000.0
2005-03-09 03:42:00,83.47,83.495,83.458,83.471,185400000.0
2005-03-09 03:43:00,83.463,83.505,83.439,83.471,194799998.0
2005-03-09 03:44:00,83.495,83.504,83.471,83.474,244900001.0
2005-03-09 03:45:00,83.478,83.494,83.467,83.488,229700001.0
2005-03-09 03:46:00,83.485,83.497,83.465,83.465,154300000.0
2005-03-09 03:47:00,83.468,83.494,83.468,83.49,199100000.0
2005-03-09 03:48:00,83.489,83.498,83.47,83.48,162500000.0
2005-03-09 03:49:00,83.489,83.519,83.48,83.486,161600001.0
2005-03-09 03:50:00,83.477,83.488,83.45,83.475,185799998.0
2005-03-09 03:51:00,83.478,83.485,83.447,83.465,223199998.0
2005-03-09 03:52:00,83.438,83.473,83.438,83.46,274200001.0
2005-03-09 03:53:00,83.46,83.48,83.434,83.442,196199998.0
2005-03-09 03:54:00,83.443,83.467,83.429,83.446,197199999.0
2005-03-09 03:55:00,83.418,83.444,83.414,83.416,238000002.0
2005-03-09 03:56:00,83.43,83.46,83.416,83.428,250199996.0
2005-03-09 03:57:00,83.448,83.462,83.427,83.447,214400003.0
2005-03-09 03:58:00,83.393,83.431,83.393,83.425,169399999.0
2005-03-09 03:59:00,83.416,83.443,83.415,83.437,143499999.0
2005-03-09 04:00:00,83.412,83.443,83.399,83.418,171600002.0
2005-03-09 04:01:00,83.437,83.448,83.425,83.425,106199999.0
2005-03-09 04:02:00,83.436,83.437,83.414,83.414,181999997.0
2005-03-09 04:03:00,83.435,83.443,83.42,83.42,112800001.0
2005-03-09 04:04:00,83.435,83.435,83.398,83.41,200800000.0
2005-03-09 04:05:00,83.42,83.439,83.413,83.427,185500004.0
2005-03-09 04:06:00,83.413,83.454,83.406,83.412,148099997.0
2005-03-09 04:07:00,83.424,83.447,83.393,83.44,146400002.0
2005-03-09 04:08:00,83.435,83.442,83.412,83.412,155000000.0
2005-03-09 04:09:00,83.404,83.426,83.388,83.406,114500000.0
2005-03-09 04:10:00,83.404,83.429,83.404,83.428,205899996.0
2005-03-09 04:11:00,83.431,83.431,83.395,83.395,111500001.0
2005-03-09 04:12:00,83.423,83.434,83.412,83.414,210399999.0
2005-03-09 04:13:00,83.409,83.424,83.387,83.39,348999999.0
2005-03-09 04:14:00,83.444,83.444,83.407,83.407,138900000.0
2005-03-09 04:15:00,83.398,83.434,83.394,83.411,244800001.0
2005-03-09 04:16:00,83.397,83.413,83.38,83.395,277499999.0
2005-03-09 04:17:00,83.351,83.396,83.351,83.377,120800000.0
2005-03-09 04:18:00,83.375,83.395,83.366,83.389,170600000.0
2005-03-09 04:19:00,83.373,83.405,83.368,83.378,286900000.0
2005-03-09 04:20:00,83.391,83.42,83.379,83.406,88700001.0
2005-03-09 04:21:00,83.386,83.408,83.375,83.398,229699999.0
2005-03-09 04:22:00,83.376,83.399,83.375,83.399,121700000.0
2005-03-09 04:23:00,83.409,83.424,83.392,83.392,120099999.0
2005-03-09 04:24:00,83.401,83.417,83.378,83.404,196100001.0
2005-03-09 04:25:00,83.407,83.41,83.374,83.377,286299998.0
2005-03-09 04:26:00,83.369,83.406,83.366,83.406,149599999.0
2005-03-09 04:27:00,83.404,83.418,83.388,83.397,165099999.0
2005-03-09 04:28:00,83.406,83.417,83.381,83.403,178200001.0
2005-03-09 04:29:00,83.419,83.419,83.378,83.379,148399999.0
2005-03-09 04:30:00,83.379,83.417,83.364,83.417,201999997.0
2005-03-09 04:31:00,83.413,83.431,83.387,83.411,242600000.0
2005-03-09 04:32:00,83.442,83.447,83.425,83.435,198899997.0
2005-03-09 04:33:00,83.371,83.435,83.371,83.435,216699998.0
2005-03-09 04:34:00,83.421,83.448,83.421,83.426,241700002.0
2005-03-09 04:35:00,83.419,83.447,83.419,83.437,84900000.0
2005-03-09 04:36:00,83.425,83.44,83.418,83.423,57099999.0
2005-03-09 04:37:00,83.405,83.448,83.405,83.446,179399999.0
2005-03-09 04:38:00,83.458,83.458,83.421,83.428,199799999.0
2005-03-09 04:39:00,83.431,83.459,83.424,83.424,182400001.0
2005-03-09 04:40:00,83.47,83.47,83.434,83.434,179500001.0
2005-03-09 04:41:00,83.447,83.461,83.427,83.441,275800001.0
2005-03-09 04:42:00,83.408,83.452,83.403,83.445,232099997.0
2005-03-09 04:43:00,83.436,83.445,83.423,83.426,151999998.0
2005-03-09 04:44:00,83.43,83.445,83.419,83.441,217000001.0
2005-03-09 04:45:00,83.446,83.458,83.411,83.411,185000001.0
2005-03-09 04:46:00,83.432,83.437,83.41,83.424,154399998.0
2005-03-09 04:47:00,83.41,83.44,83.403,83.44,203400002.0
2005-03-09 04:48:00,83.427,83.45,83.404,83.429,176900002.0
2005-03-09 04:49:00,83.437,83.437,83.405,83.429,195300000.0
2005-03-09 04:50:00,83.413,83.451,83.413,83.433,203400000.0
2005-03-09 04:51:00,83.44,83.44,83.409,83.409,235900001.0
2005-03-09 04:52:00,83.429,83.442,83.415,83.435,194899998.0
2005-03-09 04:53:00,83.424,83.442,83.4,83.41,227500001.0
2005-03-09 04:54:00,83.425,83.445,83.399,83.428,331999999.0
2005-03-09 04:55:00,83.427,83.432,83.395,83.395,146099999.0
2005-03-09 04:56:00,83.419,83.428,83.405,83.412,163300001.0
2005-03-09 04:57:00,83.428,83.428,83.382,83.382,158000000.0
2005-03-09 04:58:00,83.411,83.411,83.36,83.36,140799999.0
2005-03-09 04:59:00,83.388,83.395,83.364,83.364,166199999.0
2005-03-09 05:00:00,83.374,83.387,83.362,83.375,134400001.0
2005-03-09 05:01:00,83.371,83.387,83.362,83.362,100100000.0
2005-03-09 05:02:00,83.382,83.397,83.368,83.38,195400002.0
2005-03-09 05:03:00,83.352,83.39,83.343,83.361,131500000.0
2005-03-09 05:04:00,83.342,83.375,83.33,83.359,179400001.0
2005-03-09 05:05:00,83.35,83.366,83.313,83.342,195500000.0
2005-03-09 05:06:00,83.368,83.404,83.364,83.396,236900002.0
2005-03-09 05:07:00,83.37,83.399,83.351,83.366,172099998.0
2005-03-09 05:08:00,83.363,83.402,83.357,83.381,264400000.0
2005-03-09 05:09:00,83.374,83.398,83.359,83.388,194100000.0
2005-03-09 05:10:00,83.346,83.392,83.346,83.392,166100002.0
2005-03-09 05:11:00,83.355,83.395,83.334,83.334,224100000.0
2005-03-09 05:12:00,83.374,83.383,83.351,83.358,109699999.0
2005-03-09 05:13:00,83.362,83.39,83.36,83.386,208100000.0
2005-03-09 05:14:00,83.351,83.388,83.342,83.37,219900001.0
2005-03-09 05:15:00,83.382,83.403,83.37,83.38,163699999.0
2005-03-09 05:16:00,83.358,83.407,83.358,83.407,197100002.0
2005-03-09 05:17:00,83.393,83.397,83.371,83.386,222500001.0
2005-03-09 05:18:00,83.361,83.375,83.348,83.356,121999999.0
2005-03-09 05:19:00,83.378,83.397,83.366,83.383,183699999.0
2005-03-09 05:20:00,83.387,83.428,83.387,83.41,156500001.0
2005-03-09 05:21:00,83.406,83.414,83.387,83.398,252199998.0
2005-03-09 05:22:00,83.399,83.413,83.363,83.376,248099998.0
2005-03-09 05:23:00,83.417,83.429,83.378,83.378,208699996.0
2005-03-09 05:24:00,83.378,83.416,83.363,83.396,132700000.0
2005-03-09 05:25:00,83.395,83.423,83.389,83.415,196999999.0
2005-03-09 05:26:00,83.423,83.423,83.381,83.381,162699996.0
2005-03-09 05:27:00,83.4,83.412,83.368,83.383,292700001.0
2005-03-09 05:28:00,83.416,83.42,83.381,83.401,213300003.0
2005-03-09 05:29:00,83.413,83.43,83.392,83.413,188800002.0
2005-03-09 05:30:00,83.404,83.417,83.387,83.387,168500003.0
2005-03-09 05:31:00,83.397,83.44,83.397,83.402,178400001.0
2005-03-09 05:32:00,83.397,83.427,83.381,83.407,172800001.0
2005-03-09 05:33:00,83.411,83.425,83.398,83.418,268399998.0
2005-03-09 05:34:00,83.403,83.42,83.376,83.403,186699998.0
2005-03-09 05:35:00,83.375,83.414,83.371,83.414,160299999.0
2005-03-09 05:36:00,83.387,83.413,83.382,83.407,146699998.0
2005-03-09 05:37:00,83.385,83.425,83.366,83.384,188799998.0
2005-03-09 05:38:00,83.404,83.435,83.395,83.435,216699999.0
2005-03-09 05:39:00,83.432,83.441,83.405,83.42,157600002.0
2005-03-09 05:40:00,83.404,83.44,83.392,83.44,193400001.0
2005-03-09 05:41:00,83.424,83.448,83.413,83.448,345700002.0
2005-03-09 05:42:00,83.41,83.445,83.404,83.411,256700000.0
2005-03-09 05:43:00,83.426,83.442,83.408,83.424,135800000.0
2005-03-09 05:44:00,83.448,83.45,83.423,83.423,139799998.0
2005-03-09 05:45:00,83.443,83.452,83.417,83.433,193400000.0
2005-03-09 05:46:00,83.417,83.458,83.417,83.458,194500000.0
2005-03-09 05:47:00,83.429,83.447,83.421,83.442,156799999.0
2005-03-09 05:48:00,83.42,83.441,83.418,83.441,92600000.0
2005-03-09 05:49:00,83.417,83.439,83.407,83.413,275500000.0
2005-03-09 05:50:00,83.442,83.457,83.429,83.443,181100001.0
2005-03-09 05:51:00,83.421,83.441,83.403,83.437,159399999.0
2005-03-09 05:52:00,83.429,83.457,83.417,83.457,246100001.0
2005-03-09 05:53:00,83.442,83.452,83.424,83.424,177699997.0
2005-03-09 05:54:00,83.448,83.47,83.43,83.438,202799996.0
2005-03-09 05:55:00,83.462,83.466,83.435,83.438,123500000.0
2005-03-09 05:56:00,83.465,83.472,83.445,83.447,162900000.0
2005-03-09 05:57:00,83.451,83.451,83.42,83.429,238799999.0
2005-03-09 05:58:00,83.459,83.459,83.437,83.439,164499998.0
2005-03-09 05:59:00,83.43,83.448,83.414,83.427,194900004.0
2005-03-09 06:00:00,83.432,83.452,83.414,83.414,255900000.0
2005-03-09 06:01:00,83.436,83.436,83.41,83.412,265600001.0
2005-03-09 06:02:00,83.411,83.44,83.405,83.43,249499999.0
2005-03-09 06:03:00,83.418,83.444,83.401,83.429,233100000.0
2005-03-09 06:04:00,83.421,83.437,83.412,83.432,169500000.0
2005-03-09 06:05:00,83.422,83.435,83.408,83.427,147400000.0
2005-03-09 06:06:00,83.401,83.439,83.401,83.433,117700003.0
2005-03-09 06:07:00,83.419,83.423,83.4,83.407,134900000.0
2005-03-09 06:08:00,83.423,83.445,83.404,83.431,203000001.0
2005-03-09 06:09:00,83.425,83.435,83.405,83.42,271099998.0
2005-03-09 06:10:00,83.4,83.419,83.369,83.369,204000000.0
2005-03-09 06:11:00,83.387,83.406,83.376,83.387,149100001.0
2005-03-09 06:12:00,83.385,83.414,83.384,83.404,211400000.0
2005-03-09 06:13:00,83.401,83.408,83.374,83.393,169500000.0
2005-03-09 06:14:00,83.375,83.415,83.375,83.412,249799999.0
2005-03-09 06:15:00,83.407,83.407,83.375,83.382,166600003.0
2005-03-09 06:16:00,83.397,83.419,83.383,83.405,233900000.0
2005-03-09 06:17:00,83.365,83.393,83.365,83.393,211699994.0
2005-03-09 06:18:00,83.374,83.393,83.357,83.393,215700000.0
2005-03-09 06:19:00,83.372,83.4,83.364,83.388,101900000.0
2005-03-09 06:20:00,83.364,83.404,83.364,83.395,220300003.0
2005-03-09 06:21:00,83.409,83.409,83.384,83.394,205699997.0
2005-03-09 06:22:00,83.415,83.415,83.365,83.382,321299997.0
2005-03-09 06:23:00,83.381,83.408,83.381,83.398,123199997.0
2005-03-09 06:24:00,83.385,83.413,83.379,83.393,208599999.0
2005-03-09 06:25:00,83.401,83.417,83.39,83.416,264499999.0
2005-03-09 06:26:00,83.385,83.4,83.369,83.378,139600003.0
2005-03-09 06:27:00,83.386,83.412,83.385,83.395,160100000.0
2005-03-09 06:28:00,83.375,83.397,83.37,83.37,181400002.0
2005-03-09 06:29:00,83.395,83.398,83.357,83.394,293500002.0
2005-03-09 06:30:00,83.362,83.385,83.348,83.355,175099999.0
2005-03-09 06:31:00,83.361,83.388,83.355,83.378,117000000.0
2005-03-09 06:32:00,83.34,83.374,83.335,83.374,172399999.0
2005-03-09 06:33:00,83.375,83.396,83.356,83.365,231399997.0
2005-03-09 06:34:00,83.338,83.354,83.322,83.343,222099997.0
2005-03-09 06:35:00,83.375,83.375,83.351,83.363,248900000.0
2005-03-09 06:36:00,83.361,83.377,83.35,83.361,60500000.0
2005-03-09 06:37:00,83.344,83.363,83.338,83.35,157599998.0
2005-03-09 06:38:00,83.34,83.349,83.313,83.319,353800003.0
2005-03-09 06:39:00,83.319,83.345,83.311,83.33,160600000.0
2005-03-09 06:40:00,83.33,83.342,83.311,83.329,280100001.0
2005-03-09 06:41:00,83.352,83.353,83.326,83.326,162700001.0
2005-03-09 06:42:00,83.333,83.354,83.319,83.336,212999999.0
2005-03-09 06:43:00,83.332,83.346,83.322,83.343,267200002.0
2005-03-09 06:44:00,83.319,83.352,83.313,83.324,182500000.0
2005-03-09 06:45:00,83.324,83.361,83.319,83.338,205499998.0
2005-03-09 06:46:00,83.325,83.341,83.311,83.317,230500002.0
2005-03-09 06:47:00,83.329,83.341,83.315,83.32,179599999.0
2005-03-09 06:48:00,83.322,83.334,83.302,83.311,163400001.0
2005-03-09 06:49:00,83.288,83.322,83.288,83.322,166100000.0
2005-03-09 06:50:00,83.267,83.307,83.267,83.306,141700000.0
2005-03-09 06:51:00,83.307,83.323,83.29,83.301,170500000.0
2005-03-09 06:52:00,83.305,83.325,83.273,83.3,207200000.0
2005-03-09 06:53:00,83.327,83.329,83.301,83.311,180499998.0
2005-03-09 06:54:00,83.303,83.333,83.297,83.333,342399996.0
2005-03-09 06:55:00,83.295,83.33,83.295,83.33,134600000.0
2005-03-09 06:56:00,83.313,83.334,83.298,83.314,143600000.0
2005-03-09 06:57:00,83.291,83.327,83.287,83.327,115000001.0
2005-03-09 06:58:00,83.296,83.32,83.282,83.315,206200000.0
2005-03-09 06:59:00,83.329,83.343,83.317,83.325,141500000.0
2005-03-09 07:00:00,83.327,83.342,83.312,83.33,192200001.0
2005-03-09 07:01:00,83.319,83.349,83.305,83.326,108599999.0
2005-03-09 07:02:00,83.326,83.362,83.326,83.358,260200003.0
2005-03-09 07:03:00,83.334,83.364,83.331,83.349,101400000.0
2005-03-09 07:04:00,83.346,83.346,83.319,83.319,123499999.0
2005-03-09 07:05:00,83.313,83.34,83.3,83.302,179500002.0
2005-03-09 07:06:00,83.325,83.342,83.303,83.315,153199998.0
2005-03-09 07:07:00,83.329,83.329,83.28,83.294,247000000.0
2005-03-09 07:08:00,83.312,83.34,83.304,83.325,144599999.0
2005-03-09 07:09:00,83.318,83.337,83.304,83.315,160200001.0
2005-03-09 07:10:00,83.325,83.33,83.295,83.295,184099997.0
2005-03-09 07:11:00,83.337,83.342,83.298,83.298,170700003.0
2005-03-09 07:12:00,83.275,83.323,83.274,83.323,152000000.0
2005-03-09 07:13:00,83.312,83.339,83.299,83.318,152400001.0
2005-03-09 07:14:00,83.289,83.332,83.285,83.332,161800000.0
2005-03-09 07:15:00,83.297,83.345,83.281,83.327,182100001.0
2005-03-09 07:16:00,83.291,83.355,83.291,83.352,218499998.0
2005-03-09 07:17:00,83.339,83.359,83.328,83.341,207000001.0
2005-03-09 07:18:00,83.348,83.361,83.329,83.341,168700001.0
2005-03-09 07:19:00,83.349,83.366,83.321,83.349,277800000.0
2005-03-09 07:20:00,83.338,83.349,83.318,83.321,200900000.0
2005-03-09 07:21:00,83.325,83.349,83.311,83.316,171699998.0
2005-03-09 07:22:00,83.33,83.347,83.313,83.343,270399996.0
2005-03-09 07:23:00,83.342,83.352,83.323,83.328,177800000.0
2005-03-09 07:24:00,83.331,83.353,83.306,83.345,168000000.0
2005-03-09 07:25:00,83.323,83.353,83.312,83.353,260099998.0
2005-03-09 07:26:00,83.331,83.345,83.302,83.332,263799993.0
2005-03-09 07:27:00,83.319,83.337,83.308,83.334,208299998.0
2005-03-09 07:28:00,83.33,83.337,83.285,83.285,210199997.0
2005-03-09 07:29:00,83.299,83.343,83.287,83.343,160200003.0
2005-03-09 07:30:00,83.334,83.352,83.323,83.338,166200002.0
2005-03-09 07:31:00,83.325,83.339,83.297,83.319,142900000.0
2005-03-09 07:32:00,83.302,83.337,83.302,83.337,207499999.0
2005-03-09 07:33:00,83.34,83.355,83.315,83.315,231400001.0
2005-03-09 07:34:00,83.337,83.347,83.315,83.322,143000000.0
2005-03-09 07:35:00,83.325,83.359,83.319,83.338,420899998.0
2005-03-09 07:36:00,83.341,83.36,83.326,83.329,263199999.0
2005-03-09 07:37:00,83.331,83.373,83.314,83.355,180799995.0
2005-03-09 07:38:00,83.319,83.358,83.319,83.358,144700000.0
2005-03-09 07:39:00,83.321,83.341,83.288,83.332,246000001.0
2005-03-09 07:40:00,83.31,83.339,83.307,83.339,196800000.0
2005-03-09 07:41:00,83.323,83.341,83.317,83.341,143100001.0
2005-03-09 07:42:00,83.32,83.338,83.317,83.332,203700000.0
2005-03-09 07:43:00,83.344,83.353,83.326,83.336,163299999.0
2005-03-09 07:44:00,83.366,83.366,83.332,83.337,169399997.0
2005-03-09 07:45:00,83.339,83.354,83.325,83.326,181699999.0
2005-03-09 07:46:00,83.319,83.348,83.293,83.333,178200002.0
2005-03-09 07:47:00,83.33,83.345,83.304,83.333,157199996.0
2005-03-09 07:48:00,83.349,83.369,83.338,83.369,222300002.0
2005-03-09 07:49:00,83.353,83.377,83.327,83.327,267500001.0
2005-03-09 07:50:00,83.327,83.36,83.296,83.296,289200000.0
2005-03-09 07:51:00,83.338,83.36,83.324,83.345,212499998.0
2005-03-09 07:52:00,83.35,83.35,83.279,83.279,73000000.0
2005-03-09 07:53:00,83.334,83.352,83.296,83.34,158100001.0
2005-03-09 07:54:00,83.306,83.346,83.306,83.346,122100002.0
2005-03-09 07:55:00,83.327,83.348,83.31,83.322,219699999.0
2005-03-09 07:56:00,83.339,83.339,83.302,83.312,136900000.0
2005-03-09 07:57:00,83.315,83.335,83.308,83.322,138600000.0
2005-03-09 07:58:00,83.34,83.361,83.324,83.341,70900000.0
2005-03-09 07:59:00,83.364,83.368,83.337,83.349,186200000.0
2005-03-09 08:00:00,83.377,83.377,83.341,83.341,121800000.0
2005-03-09 08:01:00,83.326,83.349,83.31,83.317,131400001.0
2005-03-09 08:02:00,83.325,83.349,83.307,83.331,183900000.0
2005-03-09 08:03:00,83.318,83.347,83.311,83.346,224099999.0
2005-03-09 08:04:00,83.361,83.368,83.341,83.351,109299999.0
2005-03-09 08:05:00,83.369,83.381,83.347,83.347,172499997.0
2005-03-09 08:06:00,83.361,83.38,83.346,83.363,142999999.0
2005-03-09 08:07:00,83.372,83.391,83.352,83.369,278100000.0
2005-03-09 08:08:00,83.35,83.395,83.35,83.395,57600000.0
2005-03-09 08:09:00,83.389,83.402,83.37,83.389,158300000.0
2005-03-09 08:10:00,83.388,83.398,83.363,83.385,256699999.0
2005-03-09 08:11:00,83.392,83.406,83.375,83.375,145700000.0
2005-03-09 08:12:00,83.37,83.4,83.362,83.378,199200003.0
2005-03-09 08:13:00,83.371,83.401,83.367,83.401,172800000.0
2005-03-09 08:14:00,83.393,83.402,83.374,83.385,208300001.0
2005-03-09 08:15:00,83.368,83.41,83.354,83.41,146399999.0
2005-03-09 08:16:00,83.358,83.397,83.35,83.397,201699998.0
2005-03-09 08:17:00,83.388,83.408,83.362,83.386,215800001.0
2005-03-09 08:18:00,83.388,83.396,83.37,83.388,132300000.0
2005-03-09 08:19:00,83.38,83.394,83.367,83.384,205599999.0
2005-03-09 08:20:00,83.363,83.392,83.36,83.387,140000001.0
2005-03-09 08:21:00,83.386,83.402,83.379,83.379,257600000.0
2005-03-09 08:22:00,83.386,83.396,83.364,83.39,255500001.0
2005-03-09 08:23:00,83.392,83.405,83.374,83.383,266800000.0
2005-03-09 08:24:00,83.369,83.398,83.369,83.398,148200000.0
2005-03-09 08:25:00,83.39,83.397,83.363,83.382,228800001.0
2005-03-09 08:26:00,83.382,83.416,83.382,83.416,121299996.0
2005-03-09 08:27:00,83.396,83.396,83.351,83.351,251300000.0
2005-03-09 08:28:00,83.378,83.405,83.363,83.39,234699998.0
2005-03-09 08:29:00,83.412,83.412,83.372,83.383,172199999.0
2005-03-09 08:30:00,83.383,83.413,83.375,83.413,158600000.0
2005-03-09 08:31:00,83.38,83.398,83.376,83.394,127600000.0
2005-03-09 08:32:00,83.388,83.411,83.382,83.4,129899999.0
2005-03-09 08:33:00,83.389,83.419,83.389,83.419,276599996.0
2005-03-09 08:34:00,83.403,83.414,83.369,83.369,144700001.0
2005-03-09 08:35:00,83.386,83.412,83.366,83.392,208899999.0
2005-03-09 08:36:00,83.4,83.419,83.384,83.389,228999999.0
2005-03-09 08:37:00,83.407,83.407,83.374,83.375,98999999.0
2005-03-09 08:38:00,83.389,83.404,83.366,83.391,164500001.0
2005-03-09 08:39:00,83.37,83.382,83.353,83.365,129299999.0
2005-03-09 08:40:00,83.377,83.404,83.367,83.373,183399999.0
2005-03-09 08:41:00,83.391,83.404,83.371,83.371,181500003.0
2005-03-09 08:42:00,83.379,83.386,83.364,83.369,130599999.0
2005-03-09 08:43:00,83.361,83.379,83.341,83.37,195800000.0
2005-03-09 08:44:00,83.359,83.367,83.336,83.347,210299999.0
2005-03-09 08:45:00,83.334,83.356,83.322,83.34,121899997.0
2005-03-09 08:46:00,83.333,83.356,83.323,83.337,123200000.0
2005-03-09 08:47:00,83.352,83.366,83.338,83.347,252299998.0
2005-03-09 08:48:00,83.346,83.364,83.339,83.357,176799997.0
2005-03-09 08:49:00,83.345,83.375,83.34,83.375,249500001.0
2005-03-09 08:50:00,83.353,83.375,83.334,83.375,124400000.0
2005-03-09 08:51:00,83.364,83.37,83.324,83.324,200999999.0
2005-03-09 08:52:00,83.326,83.356,83.326,83.349,100899998.0
2005-03-09 08:53:00,83.321,83.343,83.305,83.343,234100000.0
2005-03-09 08:54:00,83.337,83.352,83.322,83.337,195100001.0
2005-03-09 08:55:00,83.35,83.364,83.337,83.338,125999999.0
2005-03-09 08:56:00,83.338,83.362,83.33,83.359,247400002.0
2005-03-09 08:57:00,83.367,83.371,83.331,83.334,204100001.0
2005-03-09 08:58:00,83.354,83.367,83.331,83.333,187200000.0
2005-03-09 08:59:00,83.363,83.387,83.353,83.367,266100000.0
2005-03-09 09:00:00,83.337,83.377,83.337,83.368,332499995.0
2005-03-09 09:01:00,83.35,83.369,83.31,83.326,213199999.0
2005-03-09 09:02:00,83.34,83.355,83.314,83.324,155500003.0
2005-03-09 09:03:00,83.32,83.349,83.31,83.325,290999997.0
2005-03-09 09:04:00,83.323,83.347,83.305,83.305,193500003.0
2005-03-09 09:05:00,83.331,83.359,83.327,83.354,239099997.0
2005-03-09 09:06:00,83.322,83.351,83.316,83.351,176199999.0
2005-03-09 09:07:00,83.335,83.368,83.334,83.343,268399999.0
2005-03-09 09:08:00,83.365,83.365,83.327,83.327,242599998.0
2005-03-09 09:09:00,83.31,83.347,83.308,83.328,165299998.0
2005-03-09 09:10:00,83.331,83.348,83.319,83.33,142900003.0
2005-03-09 09:11:00,83.353,83.353,83.315,83.315,140500000.0
2005-03-09 09:12:00,83.324,83.343,83.309,83.325,98499998.0
2005-03-09 09:13:00,83.331,83.345,83.315,83.315,171700003.0
2005-03-09 09:14:00,83.319,83.325,83.299,83.303,174800001.0
2005-03-09 09:15:00,83.309,83.333,83.301,83.333,198999999.0
2005-03-09 09:16:00,83.319,83.341,83.302,83.319,104299998.0
2005-03-09 09:17:00,83.326,83.35,83.318,83.332,193600002.0
2005-03-09 09:18:00,83.325,83.325,83.289,83.29,131000000.0
2005-03-09 09:19:00,83.314,83.32,83.27,83.27,87800000.0
2005-03-09 09:20:00,83.331,83.331,83.286,83.289,204100001.0
2005-03-09 09:21:00,83.311,83.336,83.298,83.319,244300003.0
2005-03-09 09:22:00,83.328,83.337,83.298,83.309,180500001.0
2005-03-09 09:23:00,83.297,83.319,83.287,83.307,127600000.0
2005-03-09 09:24:00,83.312,83.338,83.3,83.317,203699996.0
2005-03-09 09:25:00,83.328,83.348,83.32,83.346,139000001.0
2005-03-09 09:26:00,83.328,83.358,83.325,83.338,250700002.0
2005-03-09 09:27:00,83.315,83.341,83.305,83.318,148400000.0
2005-03-09 09:28:00,83.3,83.33,83.293,83.33,163400001.0
2005-03-09 09:29:00,83.311,83.336,83.297,83.303,143599999.0
2005-03-09 09:30:00,83.331,83.331,83.308,83.308,177400000.0
2005-03-09 09:31:00,83.281,83.338,83.27,83.319,181699999.0
2005-03-09 09:32:00,83.328,83.365,83.322,83.365,171600000.0
2005-03-09 09:33:00,83.333,83.352,83.333,83.346,227099999.0
2005-03-09 09:34:00,83.324,83.365,83.324,83.362,96499999.0
2005-03-09 09:35:00,83.349,83.373,83.345,83.354,276800004.0
2005-03-09 09:36:00,83.363,83.38,83.359,83.374,131899998.0
2005-03-09 09:37:00,83.36,83.384,83.357,83.373,131300002.0
2005-03-09 09:38:00,83.351,83.37,83.337,83.363,178299998.0
2005-03-09 09:39:00,83.358,83.373,83.341,83.368,179599999.0
2005-03-09 09:40:00,83.359,83.377,83.343,83.35,135600001.0
2005-03-09 09:41:00,83.371,83.387,83.352,83.368,175200000.0
2005-03-09 09:42:00,83.344,83.38,83.344,83.365,170999999.0
2005-03-09 09:43:00,83.381,83.394,83.362,83.38,234400000.0
2005-03-09 09:44:00,83.395,83.395,83.349,83.368,143000001.0
2005-03-09 09:45:00,83.379,83.409,83.379,83.405,193999998.0
2005-03-09 09:46:00,83.364,83.412,83.364,83.396,211500000.0
2005-03-09 09:47:00,83.412,83.423,83.369,83.369,178800004.0
2005-03-09 09:48:00,83.414,83.417,83.388,83.398,201599997.0
2005-03-09 09:49:00,83.426,83.426,83.391,83.391,241299997.0
2005-03-09 09:50:00,83.391,83.414,83.381,83.396,337899996.0
2005-03-09 09:51:00,83.399,83.438,83.386,83.43,216099999.0
2005-03-09 09:52:00,83.409,83.43,83.392,83.404,131599999.0
2005-03-09 09:53:00,83.422,83.447,83.414,83.447,161800002.0
2005-03-09 09:54:00,83.45,83.45,83.415,83.415,134500003.0
2005-03-09 09:55:00,83.42,83.429,83.39,83.39,219199997.0
2005-03-09 09:56:00,83.408,83.411,83.378,83.393,296099996.0
2005-03-09 09:57:00,83.39,83.401,83.36,83.377,162299999.0
2005-03-09 09:58:00,83.361,83.398,83.361,83.383,331900000.0
2005-03-09 09:59:00,83.387,83.4,83.364,83.382,158300001.0
2005-03-09 10:00:00,83.373,83.414,83.365,83.372,164400001.0
2005-03-09 10:01:00,83.377,83.382,83.349,83.368,162200000.0
2005-03-09 10:02:00,83.351,83.38,83.351,83.375,169400002.0
2005-03-09 10:03:00,83.372,83.398,83.363,83.385,270400002.0
2005-03-09 10:04:00,83.375,83.394,83.366,83.37,187699999.0
2005-03-09 10:05:00,83.353,83.375,83.335,83.365,175400002.0
2005-03-09 10:06:00,83.351,83.389,83.333,83.353,341600004.0
2005-03-09 10:07:00,83.366,83.372,83.339,83.339,328699996.0
2005-03-09 10:08:00,83.336,83.361,83.319,83.337,148799999.0
2005-03-09 10:09:00,83.345,83.373,83.331,83.345,197299999.0
2005-03-09 10:10:00,83.345,83.36,83.334,83.334,164700000.0
2005-03-09 10:11:00,83.344,83.366,83.33,83.352,143700001.0
2005-03-09 10:12:00,83.329,83.353,83.326,83.345,246399998.0
2005-03-09 10:13:00,83.343,83.378,83.332,83.372,187500000.0
2005-03-09 10:14:00,83.354,83.372,83.344,83.367,195600003.0
2005-03-09 10:15:00,83.354,83.379,83.345,83.361,181600001.0
2005-03-09 10:16:00,83.373,83.382,83.35,83.357,119400000.0
2005-03-09 10:17:00,83.332,83.355,83.332,83.341,190699997.0
2005-03-09 10:18:00,83.323,83.341,83.308,83.32,108999999.0
2005-03-09 10:19:00,83.303,83.329,83.294,83.311,141799999.0
2005-03-09 10:20:00,83.323,83.351,83.318,83.326,112499998.0
2005-03-09 10:21:00,83.313,83.336,83.309,83.336,123600000.0
2005-03-09 10:22:00,83.338,83.361,83.321,83.34,214999996.0
2005-03-09 10:23:00,83.37,83.385,83.348,83.373,170400001.0
2005-03-09 10:24:00,83.372,83.372,83.337,83.337,174400000.0
2005-03-09 10:25:00,83.351,83.371,83.345,83.349,108100000.0
2005-03-09 10:26:00,83.357,83.388,83.345,83.36,131999999.0
2005-03-09 10:27:00,83.378,83.394,83.335,83.347,235699997.0
2005-03-09 10:28:00,83.32,83.342,83.3,83.318,197500002.0
2005-03-09 10:29:00,83.304,83.322,83.296,83.296,200700000.0
2005-03-09 10:30:00,83.296,83.299,83.27,83.27,185000002.0
2005-03-09 10:31:00,83.288,83.319,83.283,83.289,217400001.0
2005-03-09 10:32:00,83.299,83.325,83.289,83.319,150300000.0
2005-03-09 10:33:00,83.309,83.331,83.278,83.302,164300001.0
2005-03-09 10:34:00,83.315,83.355,83.315,83.338,241600000.0
2005-03-09 10:35:00,83.333,83.343,83.311,83.322,208699999.0
2005-03-09 10:36:00,83.319,83.319,83.279,83.285,155900000.0
2005-03-09 10:37:00,83.261,83.297,83.257,83.283,223400000.0
2005-03-09 10:38:00,83.25,83.282,83.249,83.282,259399995.0
2005-03-09 10:39:00,83.28,83.28,83.244,83.258,219100005.0
2005-03-09 10:40:00,83.256,83.291,83.254,83.291,126300000.0
2005-03-09 10:41:00,83.281,83.312,83.281,83.303,178000001.0
2005-03-09 10:42:00,83.315,83.324,83.289,83.289,338699998.0
2005-03-09 10:43:00,83.29,83.306,83.27,83.281,328799996.0
2005-03-09 10:44:00,83.3,83.304,83.271,83.278,200999998.0
2005-03-09 10:45:00,83.252,83.274,83.242,83.257,179200001.0
2005-03-09 10:46:00,83.251,83.287,83.249,83.253,172199998.0
2005-03-09 10:47:00,83.224,83.245,83.21,83.228,220799998.0
2005-03-09 10:48:00,83.238,83.253,83.221,83.238,210200000.0
2005-03-09 10:49:00,83.221,83.25,83.209,83.25,168800000.0
2005-03-09 10:50:00,83.236,83.245,83.192,83.212,157400000.0
2005-03-09 10:51:00,83.206,83.243,83.205,83.235,181199998.0
2005-03-09 10:52:00,83.208,83.229,83.189,83.189,307999999.0
2005-03-09 10:53:00,83.207,83.233,83.2,83.208,249199997.0
2005-03-09 10:54:00,83.211,83.224,83.182,83.182,140199998.0
2005-03-09 10:55:00,83.18,83.197,83.165,83.195,170200000.0
2005-03-09 10:56:00,83.183,83.211,83.171,83.195,176099997.0
2005-03-09 10:57:00,83.194,83.194,83.155,83.179,165399999.0
2005-03-09 10:58:00,83.19,83.194,83.168,83.175,176900001.0
2005-03-09 10:59:00,83.198,83.211,83.171,83.171,152600002.0
2005-03-09 11:00:00,83.178,83.187,83.133,83.16,124200001.0
2005-03-09 11:01:00,83.198,83.215,83.18,83.197,228000002.0
2005-03-09 11:02:00,83.199,83.233,83.182,83.216,127200000.0
2005-03-09 11:03:00,83.217,83.249,83.217,83.242,284899997.0
2005-03-09 11:04:00,83.242,83.26,83.226,83.228,124300002.0
2005-03-09 11:05:00,83.225,83.234,83.204,83.213,172100002.0
2005-03-09 11:06:00,83.227,83.243,83.212,83.239,229200000.0
2005-03-09 11:07:00,83.234,83.238,83.205,83.215,307900000.0
2005-03-09 11:08:00,83.208,83.232,83.197,83.214,272000003.0
2005-03-09 11:09:00,83.225,83.239,83.203,83.208,178900001.0
2005-03-09 11:10:00,83.226,83.226,83.18,83.18,197300000.0
2005-03-09 11:11:00,83.183,83.192,83.16,83.172,214200000.0
2005-03-09 11:12:00,83.172,83.196,83.172,83.193,221800002.0
2005-03-09 11:13:00,83.179,83.202,83.163,83.202,228300001.0
2005-03-09 11:14:00,83.19,83.208,83.174,83.183,260400000.0
2005-03-09 11:15:00,83.197,83.197,83.149,83.149,134399997.0
2005-03-09 11:16:00,83.159,83.186,83.156,83.159,370999998.0
2005-03-09 11:17:00,83.154,83.178,83.141,83.178,213500004.0
2005-03-09 11:18:00,83.159,83.19,83.132,83.151,216100001.0
2005-03-09 11:19:00,83.179,83.179,83.125,83.125,198999998.0
2005-03-09 11:20:00,83.119,83.162,83.111,83.162,173999999.0
2005-03-09 11:21:00,83.145,83.159,83.113,83.127,135300000.0
2005-03-09 11:22:00,83.134,83.142,83.086,83.086,232600001.0
2005-03-09 11:23:00,83.083,83.099,83.061,83.077,152900000.0
2005-03-09 11:24:00,83.068,83.09,83.048,83.056,171300000.0
2005-03-09 11:25:00,83.036,83.062,83.028,83.052,168300001.0
2005-03-09 11:26:00,83.045,83.059,83.033,83.04,179199998.0
2005-03-09 11:27:00,83.043,83.07,83.032,83.05,218000001.0
2005-03-09 11:28:00,83.038,83.066,83.019,83.037,235899997.0
2005-03-09 11:29:00,83.041,83.045,83.017,83.021,233000001.0
2005-03-09 11:30:00,83.027,83.064,83.018,83.041,217299997.0
2005-03-09 11:31:00,83.072,83.072,83.032,83.049,84600000.0
2005-03-09 11:32:00,83.061,83.073,83.035,83.035,189199998.0
2005-03-09 11:33:00,83.049,83.049,83.018,83.034,216400001.0
2005-03-09 11:34:00,83.027,83.07,83.021,83.07,155700002.0
2005-03-09 11:35:00,83.073,83.08,83.048,83.05,184699998.0
2005-03-09 11:36:00,83.072,83.096,83.065,83.096,185699998.0
2005-03-09 11:37:00,83.103,83.131,83.097,83.106,246399998.0
2005-03-09 11:38:00,83.105,83.129,83.081,83.094,304400003.0
2005-03-09 11:39:00,83.09,83.113,83.08,83.087,239299997.0
2005-03-09 11:40:00,83.04,83.099,83.04,83.081,119900000.0
2005-03-09 11:41:00,83.073,83.098,83.072,83.087,183600001.0
2005-03-09 11:42:00,83.08,83.097,83.055,83.067,185799998.0
2005-03-09 11:43:00,83.081,83.097,83.051,83.057,116900000.0
2005-03-09 11:44:00,83.066,83.086,83.04,83.052,174600001.0
2005-03-09 11:45:00,83.049,83.072,83.007,83.03,249100001.0
2005-03-09 11:46:00,83.009,83.037,82.998,83.01,301300001.0
2005-03-09 11:47:00,83.027,83.029,82.971,82.971,186900001.0
2005-03-09 11:48:00,82.969,82.989,82.949,82.954,109699999.0
2005-03-09 11:49:00,82.96,83.011,82.952,82.968,264800000.0
2005-03-09 11:50:00,82.92,82.945,82.911,82.911,227900000.0
2005-03-09 11:51:00,82.933,82.993,82.927,82.993,349000004.0
2005-03-09 11:52:00,82.949,82.956,82.925,82.925,283099998.0
2005-03-09 11:53:00,82.933,82.967,82.933,82.949,152400002.0
2005-03-09 11:54:00,82.958,82.97,82.927,82.931,215500001.0
2005-03-09 11:55:00,82.928,82.942,82.903,82.903,204700000.0
2005-03-09 11:56:00,82.937,82.953,82.922,82.934,220099999.0
2005-03-09 11:57:00,82.946,82.974,82.94,82.955,165699999.0
2005-03-09 11:58:00,82.97,82.982,82.953,82.971,228999998.0
2005-03-09 11:59:00,82.961,82.981,82.948,82.948,307899994.0
2005-03-09 12:00:00,82.95,82.983,82.941,82.951,359699999.0
2005-03-09 12:01:00,82.95,82.954,82.925,82.925,313599996.0
2005-03-09 12:02:00,82.922,82.947,82.907,82.938,177300002.0
2005-03-09 12:03:00,82.948,82.972,82.932,82.936,286400003.0
2005-03-09 12:04:00,82.916,82.938,82.91,82.938,291599994.0
2005-03-09 12:05:00,82.932,82.941,82.919,82.925,129800002.0
2005-03-09 12:06:00,82.935,82.935,82.907,82.917,174899996.0
2005-03-09 12:07:00,82.919,82.923,82.857,82.892,221500002.0
2005-03-09 12:08:00,82.911,82.929,82.899,82.906,131900001.0
2005-03-09 12:09:00,82.91,82.934,82.91,82.926,142200000.0
2005-03-09 12:10:00,82.924,82.93,82.9,82.921,92700000.0
2005-03-09 12:11:00,82.9,82.926,82.892,82.915,195899999.0
2005-03-09 12:12:00,82.919,82.935,82.907,82.931,223900002.0
2005-03-09 12:13:00,82.906,82.91,82.872,82.872,150900000.0
2005-03-09 12:14:00,82.864,82.906,82.864,82.903,188599998.0
2005-03-09 12:15:00,82.899,82.923,82.894,82.895,174499997.0
2005-03-09 12:16:00,82.912,82.912,82.858,82.858,123399999.0
2005-03-09 12:17:00,82.85,82.879,82.84,82.863,171300003.0
2005-03-09 12:18:00,82.848,82.882,82.836,82.865,220499999.0
2005-03-09 12:19:00,82.861,82.906,82.856,82.865,235700004.0
2005-03-09 12:20:00,82.86,82.892,82.842,82.874,282799999.0
2005-03-09 12:21:00,82.886,82.895,82.858,82.858,191900000.0
2005-03-09 12:22:00,82.878,82.907,82.878,82.907,73900000.0
2005-03-09 12:23:00,82.921,82.936,82.899,82.921,240799998.0
2005-03-09 12:24:00,82.948,82.956,82.92,82.923,233500002.0
2005-03-09 12:25:00,82.929,82.959,82.926,82.938,243099997.0
2005-03-09 12:26:00,82.926,82.942,82.899,82.905,206099999.0
2005-03-09 12:27:00,82.93,82.945,82.903,82.921,183000001.0
2005-03-09 12:28:00,82.926,82.938,82.908,82.908,189100001.0
2005-03-09 12:29:00,82.926,82.95,82.916,82.941,174600000.0
2005-03-09 12:30:00,82.913,82.943,82.895,82.913,284699997.0
2005-03-09 12:31:00,82.933,82.933,82.883,82.892,125200001.0
2005-03-09 12:32:00,82.871,82.913,82.871,82.884,212499999.0
2005-03-09 12:33:00,82.91,82.928,82.865,82.865,174799997.0
2005-03-09 12:34:00,82.897,82.897,82.847,82.847,125700002.0
2005-03-09 12:35:00,82.885,82.895,82.873,82.873,172200001.0
2005-03-09 12:36:00,82.871,82.887,82.842,82.858,191899999.0
2005-03-09 12:37:00,82.857,82.892,82.849,82.892,181700002.0
2005-03-09 12:38:00,82.847,82.86,82.827,82.827,205299998.0
2005-03-09 12:39:00,82.823,82.848,82.811,82.819,119800000.0
2005-03-09 12:40:00,82.833,82.861,82.833,82.852,166999999.0
2005-03-09 12:41:00,82.811,82.844,82.806,82.806,182199999.0
2005-03-09 12:42:00,82.787,82.817,82.776,82.789,201399995.0
2005-03-09 12:43:00,82.791,82.817,82.763,82.781,263499997.0
2005-03-09 12:44:00,82.771,82.8,82.762,82.786,236099998.0
2005-03-09 12:45:00,82.8,82.825,82.794,82.822,143000001.0
2005-03-09 12:46:00,82.792,82.801,82.742,82.742,191400004.0
2005-03-09 12:47:00,82.73,82.795,82.71,82.795,175399999.0
2005-03-09 12:48:00,82.801,82.828,82.776,82.81,177599998.0
2005-03-09 12:49:00,82.822,82.844,82.806,82.817,307400003.0
2005-03-09 12:50:00,82.811,82.837,82.802,82.82,192499998.0
2005-03-09 12:51:00,82.817,82.826,82.789,82.793,233300000.0
2005-03-09 12:52:00,82.8,82.8,82.741,82.753,139200000.0
2005-03-09 12:53:00,82.758,82.796,82.754,82.785,144300000.0
2005-03-09 12:54:00,82.807,82.826,82.791,82.807,210700002.0
2005-03-09 12:55:00,82.844,82.872,82.844,82.869,129400000.0
2005-03-09 12:56:00,82.844,82.868,82.831,82.843,248499998.0
2005-03-09 12:57:00,82.815,82.832,82.793,82.793,175700000.0
2005-03-09 12:58:00,82.809,82.845,82.809,82.845,191500000.0
2005-03-09 12:59:00,82.851,82.865,82.827,82.842,159699998.0
2005-03-09 13:00:00,82.845,82.864,82.832,82.855,164100000.0
2005-03-09 13:01:00,82.859,82.865,82.829,82.845,311799995.0
2005-03-09 13:02:00,82.831,82.86,82.826,82.856,166000001.0
2005-03-09 13:03:00,82.858,82.873,82.833,82.847,178300001.0
2005-03-09 13:04:00,82.862,82.888,82.855,82.858,250299999.0
2005-03-09 13:05:00,82.881,82.9,82.868,82.869,220799995.0
2005-03-09 13:06:00,82.875,82.892,82.863,82.882,252600002.0
2005-03-09 13:07:00,82.891,82.893,82.866,82.868,211999999.0
2005-03-09 13:08:00,82.876,82.893,82.854,82.874,203599999.0
2005-03-09 13:09:00,82.871,82.904,82.825,82.825,167100001.0
2005-03-09 13:10:00,82.847,82.856,82.829,82.832,208499997.0
2005-03-09 13:11:00,82.834,82.86,82.823,82.846,34200000.0
2005-03-09 13:12:00,82.834,82.855,82.827,82.844,137900001.0
2005-03-09 13:13:00,82.865,82.865,82.818,82.822,152299999.0
2005-03-09 13:14:00,82.82,82.846,82.799,82.82,298799999.0
2005-03-09 13:15:00,82.833,82.86,82.824,82.838,223900000.0
2005-03-09 13:16:00,82.849,82.849,82.802,82.802,183500000.0
2005-03-09 13:17:00,82.783,82.816,82.782,82.787,211600001.0
2005-03-09 13:18:00,82.784,82.825,82.78,82.825,174500001.0
2005-03-09 13:19:00,82.785,82.811,82.783,82.811,210700004.0
2005-03-09 13:20:00,82.817,82.837,82.808,82.815,110300001.0
2005-03-09 13:21:00,82.816,82.852,82.806,82.808,266499999.0
2005-03-09 13:22:00,82.81,82.816,82.748,82.781,309099997.0
2005-03-09 13:23:00,82.805,82.838,82.805,82.831,131799998.0
2005-03-09 13:24:00,82.808,82.833,82.792,82.804,221399999.0
2005-03-09 13:25:00,82.801,82.801,82.78,82.789,184199999.0
2005-03-09 13:26:00,82.787,82.811,82.78,82.811,193099997.0
2005-03-09 13:27:00,82.805,82.824,82.787,82.824,264899999.0
2005-03-09 13:28:00,82.831,82.857,82.821,82.849,195600004.0
2005-03-09 13:29:00,82.86,82.871,82.827,82.838,192199997.0
2005-03-09 13:30:00,82.827,82.861,82.815,82.826,182999998.0
2005-03-09 13:31:00,82.823,82.826,82.794,82.798,281000003.0
2005-03-09 13:32:00,82.809,82.811,82.777,82.777,121800002.0
2005-03-09 13:33:00,82.75,82.785,82.745,82.766,148100000.0
2005-03-09 13:34:00,82.748,82.78,82.744,82.755,321599995.0
2005-03-09 13:35:00,82.74,82.773,82.73,82.773,165099998.0
2005-03-09 13:36:00,82.751,82.784,82.743,82.784,277399998.0
2005-03-09 13:37:00,82.805,82.836,82.786,82.797,215500002.0
2005-03-09 13:38:00,82.84,82.855,82.82,82.836,401100005.0
2005-03-09 13:39:00,82.853,82.853,82.799,82.81,161300000.0
2005-03-09 13:40:00,82.823,82.863,82.815,82.849,232800001.0
2005-03-09 13:41:00,82.852,82.854,82.819,82.819,177800000.0
2005-03-09 13:42:00,82.84,82.863,82.818,82.818,207899998.0
2005-03-09 13:43:00,82.81,82.845,82.81,82.841,205999998.0
2005-03-09 13:44:00,82.833,82.859,82.812,82.841,197200001.0
2005-03-09 13:45:00,82.835,82.837,82.8,82.821,238999998.0
2005-03-09 13:46:00,82.829,82.847,82.81,82.822,253900001.0
2005-03-09 13:47:00,82.807,82.875,82.807,82.875,118300000.0
2005-03-09 13:48:00,82.884,82.884,82.821,82.821,298399999.0
2005-03-09 13:49:00,82.839,82.86,82.808,82.808,260399998.0
2005-03-09 13:50:00,82.818,82.837,82.802,82.818,151099998.0
2005-03-09 13:51:00,82.844,82.85,82.815,82.815,295200000.0
2005-03-09 13:52:00,82.82,82.859,82.804,82.827,193800001.0
2005-03-09 13:53:00,82.858,82.878,82.84,82.868,183199998.0
2005-03-09 13:54:00,82.836,82.88,82.836,82.863,212400001.0
2005-03-09 13:55:00,82.863,82.874,82.842,82.851,225000001.0
2005-03-09 13:56:00,82.847,82.861,82.824,82.843,238300003.0
2005-03-09 13:57:00,82.832,82.872,82.827,82.855,169799998.0
2005-03-09 13:58:00,82.829,82.848,82.814,82.825,149199999.0
2005-03-09 13:59:00,82.817,82.832,82.785,82.803,180399999.0
2005-03-09 14:00:00,82.808,82.836,82.805,82.826,192699999.0
2005-03-09 14:01:00,82.779,82.811,82.777,82.8,240000000.0
2005-03-09 14:02:00,82.787,82.796,82.762,82.762,223000002.0
2005-03-09 14:03:00,82.81,82.831,82.793,82.803,160700001.0
2005-03-09 14:04:00,82.852,82.875,82.847,82.852,139800000.0
2005-03-09 14:05:00,82.835,82.885,82.834,82.873,152499999.0
2005-03-09 14:06:00,82.87,82.889,82.854,82.856,242099999.0
2005-03-09 14:07:00,82.849,82.882,82.823,82.833,229099999.0
2005-03-09 14:08:00,82.809,82.838,82.804,82.829,115000000.0
2005-03-09 14:09:00,82.805,82.833,82.792,82.805,228300000.0
2005-03-09 14:10:00,82.82,82.849,82.82,82.848,111600001.0
2005-03-09 14:11:00,82.803,82.824,82.762,82.773,178599999.0
2005-03-09 14:12:00,82.77,82.791,82.765,82.786,156900001.0
2005-03-09 14:13:00,82.78,82.793,82.765,82.774,143800002.0
2005-03-09 14:14:00,82.79,82.799,82.773,82.773,193300001.0
2005-03-09 14:15:00,82.742,82.777,82.721,82.731,263799999.0
2005-03-09 14:16:00,82.714,82.75,82.708,82.731,348899996.0
2005-03-09 14:17:00,82.758,82.776,82.741,82.757,150199999.0
2005-03-09 14:18:00,82.745,82.794,82.745,82.794,136900000.0
2005-03-09 14:19:00,82.799,82.812,82.773,82.794,293899998.0
2005-03-09 14:20:00,82.793,82.824,82.77,82.804,211400000.0
2005-03-09 14:21:00,82.826,82.826,82.791,82.816,173999997.0
2005-03-09 14:22:00,82.792,82.819,82.784,82.8,231099998.0
2005-03-09 14:23:00,82.799,82.81,82.777,82.786,195300000.0
2005-03-09 14:24:00,82.8,82.82,82.788,82.798,146900001.0
2005-03-09 14:25:00,82.795,82.798,82.76,82.78,208999998.0
2005-03-09 14:26:00,82.749,82.772,82.72,82.752,178699999.0
2005-03-09 14:27:00,82.745,82.781,82.74,82.757,139999998.0
2005-03-09 14:28:00,82.741,82.769,82.736,82.755,188699997.0
2005-03-09 14:29:00,82.753,82.767,82.705,82.724,310900002.0
2005-03-09 14:30:00,82.716,82.724,82.697,82.707,240800001.0
2005-03-09 14:31:00,82.723,82.754,82.713,82.723,125800000.0
2005-03-09 14:32:00,82.735,82.754,82.72,82.725,159099998.0
2005-03-09 14:33:00,82.705,82.732,82.704,82.725,233299998.0
2005-03-09 14:34:00,82.727,82.747,82.714,82.725,169199999.0
2005-03-09 14:35:00,82.71,82.736,82.707,82.728,151199998.0
2005-03-09 14:36:00,82.731,82.739,82.708,82.719,133200000.0
2005-03-09 14:37:00,82.713,82.719,82.682,82.686,233500001.0
2005-03-09 14:38:00,82.692,82.708,82.676,82.681,145300001.0
2005-03-09 14:39:00,82.732,82.761,82.709,82.741,222900002.0
2005-03-09 14:40:00,82.745,82.791,82.743,82.769,180699999.0
2005-03-09 14:41:00,82.764,82.796,82.724,82.773,169300001.0
2005-03-09 14:42:00,82.77,82.781,82.752,82.753,214500002.0
2005-03-09 14:43:00,82.779,82.789,82.747,82.747,154899999.0
2005-03-09 14:44:00,82.776,82.791,82.733,82.75,172900001.0
2005-03-09 14:45:00,82.73,82.776,82.728,82.776,265900000.0
2005-03-09 14:46:00,82.768,82.788,82.756,82.76,184700001.0
2005-03-09 14:47:00,82.769,82.78,82.747,82.752,247499997.0
2005-03-09 14:48:00,82.76,82.781,82.757,82.78,150600000.0
2005-03-09 14:49:00,82.778,82.793,82.76,82.77,159700001.0
2005-03-09 14:50:00,82.766,82.805,82.766,82.805,77900002.0
2005-03-09 14:51:00,82.822,82.833,82.796,82.804,228400003.0
2005-03-09 14:52:00,82.822,82.862,82.814,82.853,179600001.0
2005-03-09 14:53:00,82.851,82.868,82.829,82.853,193900000.0
2005-03-09 14:54:00,82.855,82.874,82.837,82.851,136900001.0
2005-03-09 14:55:00,82.851,82.863,82.827,82.838,253200001.0
2005-03-09 14:56:00,82.814,82.836,82.806,82.806,195000000.0
2005-03-09 14:57:00,82.824,82.831,82.792,82.792,150599999.0
2005-03-09 14:58:00,82.8,82.821,82.789,82.804,104599998.0
2005-03-09 14:59:00,82.778,82.804,82.706,82.725,274000004.0
2005-03-09 15:00:00,82.706,82.753,82.706,82.743,195500000.0
2005-03-09 15:01:00,82.71,82.751,82.701,82.708,364499998.0
2005-03-09 15:02:00,82.718,82.732,82.698,82.724,259599998.0
2005-03-09 15:03:00,82.721,82.743,82.711,82.719,173299998.0
2005-03-09 15:04:00,82.708,82.729,82.699,82.715,327599999.0
2005-03-09 15:05:00,82.721,82.737,82.693,82.694,401700004.0
2005-03-09 15:06:00,82.682,82.698,82.645,82.653,247799997.0
2005-03-09 15:07:00,82.609,82.645,82.556,82.645,209400000.0
2005-03-09 15:08:00,82.642,82.667,82.621,82.621,205099999.0
2005-03-09 15:09:00,82.643,82.665,82.611,82.624,225000003.0
2005-03-09 15:10:00,82.625,82.643,82.594,82.609,219199999.0
2005-03-09 15:11:00,82.622,82.637,82.589,82.637,206100000.0
2005-03-09 15:12:00,82.63,82.643,82.614,82.625,186800001.0
2005-03-09 15:13:00,82.646,82.672,82.641,82.67,213399997.0
2005-03-09 15:14:00,82.671,82.695,82.544,82.544,179999999.0
2005-03-09 15:15:00,82.567,82.586,82.511,82.511,83400000.0
2005-03-09 15:16:00,82.483,82.53,82.483,82.523,248699998.0
2005-03-09 15:17:00,82.537,82.574,82.51,82.516,164600003.0
2005-03-09 15:18:00,82.543,82.566,82.521,82.551,219099997.0
2005-03-09 15:19:00,82.55,82.601,82.55,82.585,248099999.0
2005-03-09 15:20:00,82.58,82.612,82.557,82.591,104900001.0
2005-03-09 15:21:00,82.606,82.626,82.574,82.604,208900001.0
2005-03-09 15:22:00,82.578,82.619,82.578,82.602,347799994.0
2005-03-09 15:23:00,82.592,82.613,82.582,82.592,165400001.0
2005-03-09 15:24:00,82.597,82.603,82.579,82.58,148300000.0
2005-03-09 15:25:00,82.612,82.624,82.594,82.602,193500000.0
2005-03-09 15:26:00,82.603,82.619,82.59,82.606,259200000.0
2005-03-09 15:27:00,82.583,82.617,82.583,82.593,232199997.0
2005-03-09 15:28:00,82.585,82.616,82.585,82.606,195000000.0
2005-03-09 15:29:00,82.617,82.617,82.57,82.584,272199997.0
2005-03-09 15:30:00,82.565,82.594,82.565,82.586,178000000.0
2005-03-09 15:31:00,82.568,82.568,82.52,82.523,109500000.0
2005-03-09 15:32:00,82.526,82.539,82.508,82.516,185599997.0
2005-03-09 15:33:00,82.541,82.551,82.517,82.538,180700000.0
2005-03-09 15:34:00,82.542,82.567,82.535,82.567,286799997.0
2005-03-09 15:35:00,82.582,82.582,82.558,82.569,191699997.0
2005-03-09 15:36:00,82.574,82.577,82.546,82.554,121100001.0
2005-03-09 15:37:00,82.582,82.582,82.528,82.528,110000000.0
2005-03-09 15:38:00,82.553,82.586,82.545,82.556,346999999.0
2005-03-09 15:39:00,82.559,82.568,82.541,82.555,168100001.0
2005-03-09 15:40:00,82.554,82.581,82.496,82.57,242400000.0
2005-03-09 15:41:00,82.541,82.573,82.532,82.548,202200000.0
2005-03-09 15:42:00,82.515,82.522,82.467,82.47,201399992.0
2005-03-09 15:43:00,82.47,82.503,82.445,82.458,163399999.0
2005-03-09 15:44:00,82.475,82.513,82.452,82.462,148200000.0
2005-03-09 15:45:00,82.475,82.508,82.467,82.487,367399998.0
2005-03-09 15:46:00,82.482,82.518,82.482,82.506,176600003.0
2005-03-09 15:47:00,82.509,82.535,82.492,82.52,173999999.0
2005-03-09 15:48:00,82.514,82.538,82.507,82.532,155800001.0
2005-03-09 15:49:00,82.533,82.544,82.521,82.521,273700000.0
2005-03-09 15:50:00,82.556,82.567,82.521,82.521,98200001.0
2005-03-09 15:51:00,82.525,82.553,82.498,82.529,103300000.0
2005-03-09 15:52:00,82.565,82.57,82.535,82.542,150299999.0
2005-03-09 15:53:00,82.55,82.569,82.537,82.542,192500000.0
2005-03-09 15:54:00,82.533,82.56,82.533,82.558,169699999.0
2005-03-09 15:55:00,82.549,82.591,82.549,82.572,136800000.0
2005-03-09 15:56:00,82.56,82.587,82.542,82.567,103700000.0
2005-03-09 15:57:00,82.556,82.576,82.546,82.55,150000000.0
2005-03-09 15:58:00,82.559,82.58,82.547,82.553,177300001.0
2005-03-09 15:59:00,82.547,82.591,82.547,82.585,166999999.0
2005-03-09 16:00:00,82.557,82.589,82.541,82.56,313000003.0
2005-03-09 16:01:00,82.561,82.571,82.544,82.554,175900000.0
2005-03-09 16:02:00,82.561,82.566,82.536,82.551,173600001.0
2005-03-09 16:03:00,82.552,82.56,82.509,82.56,165899998.0
2005-03-09 16:04:00,82.55,82.572,82.511,82.527,191099999.0
2005-03-09 16:05:00,82.519,82.548,82.508,82.532,244500001.0
2005-03-09 16:06:00,82.521,82.576,82.511,82.553,181000000.0
2005-03-09 16:07:00,82.559,82.578,82.549,82.573,215899998.0
2005-03-09 16:08:00,82.543,82.565,82.524,82.544,321600001.0
2005-03-09 16:09:00,82.542,82.561,82.522,82.523,168500000.0
2005-03-09 16:10:00,82.486,82.524,82.439,82.446,181899999.0
2005-03-09 16:11:00,82.423,82.465,82.413,82.434,297499998.0
2005-03-09 16:12:00,82.448,82.476,82.436,82.456,92200000.0
2005-03-09 16:13:00,82.475,82.497,82.467,82.482,124500000.0
2005-03-09 16:14:00,82.473,82.498,82.451,82.462,200200001.0
2005-03-09 16:15:00,82.445,82.467,82.426,82.436,205599999.0
2005-03-09 16:16:00,82.442,82.469,82.427,82.451,95699999.0
2005-03-09 16:17:00,82.465,82.506,82.446,82.493,239599999.0
2005-03-09 16:18:00,82.502,82.502,82.458,82.458,135399997.0
2005-03-09 16:19:00,82.471,82.475,82.45,82.454,142299999.0
2005-03-09 16:20:00,82.457,82.493,82.453,82.493,259599999.0
2005-03-09 16:21:00,82.503,82.503,82.466,82.479,150799999.0
2005-03-09 16:22:00,82.497,82.534,82.49,82.5,178999997.0
2005-03-09 16:23:00,82.524,82.524,82.493,82.493,220100001.0
2005-03-09 16:24:00,82.508,82.518,82.485,82.485,192400001.0
2005-03-09 16:25:00,82.506,82.517,82.481,82.499,179199997.0
2005-03-09 16:26:00,82.509,82.517,82.484,82.499,195300002.0
2005-03-09 16:27:00,82.505,82.535,82.491,82.52,203799996.0
2005-03-09 16:28:00,82.488,82.525,82.48,82.525,74600000.0
2005-03-09 16:29:00,82.515,82.549,82.515,82.549,155000002.0
2005-03-09 16:30:00,82.527,82.527,82.484,82.503,241500002.0
2005-03-09 16:31:00,82.493,82.536,82.492,82.536,266300000.0
2005-03-09 16:32:00,82.501,82.538,82.499,82.525,174899996.0
2005-03-09 16:33:00,82.515,82.523,82.502,82.506,146000001.0
2005-03-09 16:34:00,82.518,82.543,82.503,82.53,152000001.0
2005-03-09 16:35:00,82.516,82.536,82.505,82.528,87200001.0
2005-03-09 16:36:00,82.524,82.546,82.503,82.503,153400001.0
2005-03-09 16:37:00,82.505,82.518,82.479,82.495,242600002.0
2005-03-09 16:38:00,82.482,82.494,82.418,82.422,159000000.0
2005-03-09 16:39:00,82.443,82.446,82.413,82.413,239799997.0
2005-03-09 16:40:00,82.389,82.415,82.377,82.387,168699999.0
2005-03-09 16:41:00,82.392,82.404,82.371,82.382,156700001.0
2005-03-09 16:42:00,82.376,82.402,82.364,82.4,287200003.0
2005-03-09 16:43:00,82.361,82.39,82.33,82.351,163800004.0
2005-03-09 16:44:00,82.354,82.385,82.354,82.379,223099996.0
2005-03-09 16:45:00,82.375,82.389,82.355,82.369,262099999.0
2005-03-09 16:46:00,82.376,82.404,82.375,82.393,165399997.0
2005-03-09 16:47:00,82.402,82.418,82.383,82.397,200100000.0
2005-03-09 16:48:00,82.401,82.406,82.374,82.374,180299999.0
2005-03-09 16:49:00,82.391,82.391,82.346,82.362,185800002.0
2005-03-09 16:50:00,82.353,82.385,82.342,82.359,167999998.0
2005-03-09 16:51:00,82.343,82.366,82.342,82.356,146000000.0
2005-03-09 16:52:00,82.366,82.382,82.35,82.369,195900002.0
2005-03-09 16:53:00,82.384,82.387,82.342,82.342,182400000.0
2005-03-09 16:54:00,82.344,82.365,82.327,82.341,206099998.0
2005-03-09 16:55:00,82.344,82.381,82.331,82.35,99000000.0
2005-03-09 16:56:00,82.368,82.395,82.36,82.388,204600000.0
2005-03-09 16:57:00,82.361,82.393,82.337,82.372,239000005.0
2005-03-09 16:58:00,82.35,82.407,82.35,82.398,101000000.0
2005-03-09 16:59:00,82.39,82.421,82.389,82.416,165400001.0
2005-03-09 17:00:00,82.42,82.433,82.392,82.403,196799999.0
2005-03-09 17:01:00,82.384,82.394,82.334,82.334,181099999.0
2005-03-09 17:02:00,82.371,82.38,82.336,82.336,135700002.0
2005-03-09 17:03:00,82.348,82.374,82.34,82.347,284200005.0
2005-03-09 17:04:00,82.379,82.407,82.347,82.354,171300000.0
2005-03-09 17:05:00,82.384,82.415,82.361,82.415,167400001.0
2005-03-09 17:06:00,82.41,82.437,82.359,82.402,254100000.0
2005-03-09 17:07:00,82.382,82.411,82.357,82.394,210100001.0
2005-03-09 17:08:00,82.385,82.408,82.365,82.369,247299994.0
2005-03-09 17:09:00,82.366,82.367,82.32,82.32,153100001.0
2005-03-09 17:10:00,82.348,82.381,82.348,82.38,116699998.0
2005-03-09 17:11:00,82.375,82.399,82.364,82.399,213000000.0
2005-03-09 17:12:00,82.391,82.42,82.383,82.383,103000000.0
2005-03-09 17:13:00,82.377,82.418,82.377,82.41,250100000.0
2005-03-09 17:14:00,82.415,82.429,82.395,82.413,116000001.0
2005-03-09 17:15:00,82.448,82.451,82.414,82.432,263100000.0
2005-03-09 17:16:00,82.442,82.466,82.438,82.452,185600000.0
2005-03-09 17:17:00,82.473,82.473,82.439,82.439,164800001.0
2005-03-09 17:18:00,82.45,82.46,82.432,82.444,182999996.0
2005-03-09 17:19:00,82.435,82.477,82.435,82.44,231399998.0
2005-03-09 17:20:00,82.47,82.474,82.408,82.454,284200002.0
2005-03-09 17:21:00,82.472,82.491,82.463,82.488,271399999.0
2005-03-09 17:22:00,82.478,82.5,82.471,82.496,160100000.0
2005-03-09 17:23:00,82.488,82.506,82.474,82.474,123500000.0
2005-03-09 17:24:00,82.448,82.484,82.427,82.427,179700001.0
2005-03-09 17:25:00,82.423,82.441,82.406,82.41,205300002.0
2005-03-09 17:26:00,82.407,82.415,82.376,82.376,162500002.0
2005-03-09 17:27:00,82.399,82.404,82.378,82.39,307099999.0
2005-03-09 17:28:00,82.37,82.397,82.37,82.387,191599998.0
2005-03-09 17:29:00,82.335,82.393,82.335,82.393,275599996.0
2005-03-09 17:30:00,82.39,82.4,82.367,82.375,142800000.0
2005-03-09 17:31:00,82.377,82.379,82.336,82.342,190300001.0
2005-03-09 17:32:00,82.361,82.377,82.345,82.345,102700000.0
2005-03-09 17:33:00,82.33,82.355,82.312,82.332,264899999.0
2005-03-09 17:34:00,82.363,82.394,82.346,82.394,182499999.0
2005-03-09 17:35:00,82.356,82.392,82.352,82.369,225699996.0
2005-03-09 17:36:00,82.356,82.378,82.35,82.373,165800000.0
2005-03-09 17:37:00,82.397,82.397,82.375,82.376,146799998.0
2005-03-09 17:38:00,82.372,82.422,82.372,82.418,164500000.0
2005-03-09 17:39:00,82.395,82.424,82.384,82.401,266099999.0
2005-03-09 17:40:00,82.404,82.422,82.38,82.403,184199998.0
2005-03-09 17:41:00,82.39,82.419,82.367,82.39,281199999.0
2005-03-09 17:42:00,82.373,82.431,82.373,82.431,157800003.0
2005-03-09 17:43:00,82.419,82.427,82.391,82.393,262099999.0
2005-03-09 17:44:00,82.4,82.409,82.359,82.385,215999999.0
2005-03-09 17:45:00,82.392,82.392,82.358,82.358,116300001.0
2005-03-09 17:46:00,82.373,82.373,82.349,82.349,128199997.0
2005-03-09 17:47:00,82.335,82.372,82.335,82.369,208000001.0
2005-03-09 17:48:00,82.361,82.375,82.346,82.346,214999999.0
2005-03-09 17:49:00,82.335,82.353,82.302,82.331,177100003.0
2005-03-09 17:50:00,82.341,82.379,82.341,82.355,206499999.0
2005-03-09 17:51:00,82.35,82.383,82.338,82.354,194699998.0
2005-03-09 17:52:00,82.369,82.382,82.343,82.351,68300000.0
2005-03-09 17:53:00,82.348,82.364,82.28,82.287,265500000.0
2005-03-09 17:54:00,82.26,82.309,82.249,82.249,223500000.0
2005-03-09 17:55:00,82.253,82.27,82.227,82.238,168400001.0
2005-03-09 17:56:00,82.225,82.26,82.225,82.258,135800001.0
2005-03-09 17:57:00,82.266,82.284,82.251,82.264,185399999.0
2005-03-09 17:58:00,82.252,82.294,82.252,82.27,218999997.0
2005-03-09 17:59:00,82.281,82.294,82.264,82.271,319200002.0
2005-03-09 18:00:00,82.26,82.34,82.237,82.32,323199996.0
2005-03-09 18:01:00,82.346,82.354,82.321,82.325,1228500005.0
2005-03-09 18:02:00,82.35,82.378,82.332,82.378,1878699999.0
2005-03-09 18:04:00,82.362,82.394,82.345,82.373,1549599993.0
2005-03-09 18:05:00,82.365,82.384,82.343,82.38,2054699994.0
2005-03-09 18:06:00,82.375,82.385,82.351,82.385,1645800002.0
2005-03-09 18:07:00,82.368,82.378,82.335,82.358,2079999996.0
2005-03-09 18:08:00,82.34,82.347,82.287,82.307,2043299987.0
2005-03-09 18:09:00,82.337,82.362,82.325,82.342,1513400005.0
2005-03-09 18:10:00,82.376,82.386,82.347,82.359,1570599994.0
2005-03-09 18:11:00,82.341,82.36,82.305,82.35,1079900010.0
2005-03-09 18:12:00,82.362,82.362,82.327,82.327,1114099999.0
2005-03-09 18:13:00,82.332,82.356,82.316,82.328,1619800001.0
2005-03-09 18:14:00,82.342,82.368,82.327,82.345,1561699995.0
2005-03-09 18:15:00,82.327,82.367,82.327,82.35,1822399992.0
2005-03-09 18:17:00,82.328,82.359,82.326,82.343,728900003.0
2005-03-09 18:18:00,82.35,82.355,82.321,82.348,1125699998.0
2005-03-09 18:19:00,82.329,82.358,82.316,82.342,1713599999.0
2005-03-09 18:20:00,82.302,82.345,82.302,82.333,1686899999.0
2005-03-09 18:21:00,82.322,82.346,82.303,82.318,1627899999.0
2005-03-09 18:22:00,82.335,82.345,82.309,82.325,1686499992.0
2005-03-09 18:24:00,82.354,82.379,82.341,82.358,1827599995.0
2005-03-09 18:26:00,82.358,82.389,82.343,82.365,1625800003.0
2005-03-09 18:27:00,82.394,82.402,82.371,82.394,1223700000.0
2005-03-09 18:28:00,82.402,82.402,82.36,82.36,1247899999.0
2005-03-09 18:29:00,82.375,82.399,82.368,82.391,1265199997.0
2005-03-09 18:30:00,82.382,82.393,82.355,82.364,709999994.0
2005-03-09 18:31:00,82.362,82.384,82.346,82.36,1059699993.0
2005-03-09 18:32:00,82.356,82.402,82.355,82.394,1727700000.0
2005-03-09 18:33:00,82.387,82.4,82.34,82.37,1899800000.0
2005-03-09 18:34:00,82.358,82.384,82.348,82.374,1691299987.0
2005-03-09 18:35:00,82.362,82.382,82.332,82.357,1511199997.0
2005-03-09 18:36:00,82.366,82.396,82.358,82.36,1386700004.0
2005-03-09 18:37:00,82.356,82.376,82.341,82.355,1170999999.0
2005-03-09 18:38:00,82.354,82.368,82.309,82.329,752799997.0
2005-03-09 18:39:00,82.34,82.373,82.335,82.358,444800000.0
2005-03-09 18:40:00,82.345,82.355,82.317,82.317,718699996.0
2005-03-09 18:41:00,82.321,82.341,82.3,82.311,561099998.0
2005-03-09 18:42:00,82.323,82.36,82.323,82.342,705499995.0
2005-03-09 18:43:00,82.328,82.354,82.305,82.331,1451599995.0
2005-03-09 18:44:00,82.334,82.362,82.315,82.332,922699997.0
2005-03-09 18:45:00,82.34,82.361,82.316,82.316,1056099999.0
2005-03-09 18:46:00,82.337,82.355,82.304,82.32,794699996.0
2005-03-09 18:47:00,82.321,82.381,82.315,82.381,436899996.0
2005-03-09 18:48:00,82.369,82.395,82.344,82.354,756200003.0
2005-03-09 18:49:00,82.348,82.375,82.335,82.345,864400001.0
2005-03-09 18:50:00,82.356,82.382,82.347,82.348,912000002.0
2005-03-09 18:51:00,82.373,82.373,82.346,82.346,513099995.0
2005-03-09 18:52:00,82.348,82.371,82.34,82.352,861799996.0
2005-03-09 18:53:00,82.347,82.369,82.315,82.341,1038599994.0
2005-03-09 18:54:00,82.322,82.35,82.318,82.333,1124799994.0
2005-03-09 18:55:00,82.342,82.342,82.298,82.323,1053199996.0
2005-03-09 18:56:00,82.315,82.347,82.309,82.347,706599998.0
2005-03-09 18:57:00,82.325,82.362,82.321,82.355,382600001.0
2005-03-09 18:58:00,82.332,82.369,82.314,82.366,1203599999.0
2005-03-09 18:59:00,82.374,82.388,82.358,82.358,771999994.0
2005-03-09 19:00:00,82.353,82.369,82.331,82.346,723699995.0
2005-03-09 19:01:00,82.335,82.363,82.315,82.327,522399995.0
2005-03-09 19:02:00,82.326,82.361,82.325,82.361,202100000.0
2005-03-09 19:03:00,82.367,82.382,82.337,82.379,644399999.0
2005-03-09 19:04:00,82.363,82.41,82.36,82.408,588600000.0
2005-03-09 19:05:00,82.407,82.422,82.369,82.395,411900002.0
2005-03-09 19:06:00,82.415,82.44,82.403,82.42,419700003.0
2005-03-09 19:07:00,82.428,82.47,82.427,82.454,986399999.0
2005-03-09 19:08:00,82.445,82.469,82.411,82.423,1011599999.0
2005-03-09 19:09:00,82.417,82.432,82.4,82.41,702499994.0
2005-03-09 19:10:00,82.413,82.455,82.411,82.455,568800004.0
2005-03-09 19:11:00,82.452,82.474,82.439,82.452,109399999.0
2005-03-09 19:12:00,82.468,82.485,82.449,82.465,232200001.0
2005-03-09 19:13:00,82.42,82.457,82.408,82.425,488300002.0
2005-03-09 19:14:00,82.441,82.458,82.422,82.438,577099998.0
2005-03-09 19:15:00,82.448,82.459,82.428,82.445,699400003.0
2005-03-09 19:16:00,82.432,82.485,82.422,82.451,265400000.0
2005-03-09 19:17:00,82.477,82.478,82.449,82.478,513599997.0
2005-03-09 19:18:00,82.448,82.471,82.434,82.465,504700000.0
2005-03-09 19:19:00,82.462,82.484,82.427,82.468,668000001.0
2005-03-09 19:20:00,82.454,82.48,82.45,82.465,382300000.0
2005-03-09 19:21:00,82.475,82.475,82.443,82.443,375399994.0
2005-03-09 19:22:00,82.457,82.481,82.422,82.481,325599999.0
2005-03-09 19:23:00,82.478,82.489,82.433,82.448,1664999991.0
2005-03-09 19:24:00,82.428,82.476,82.428,82.456,530499998.0
2005-03-09 19:25:00,82.438,82.468,82.419,82.442,1015199995.0
2005-03-09 19:26:00,82.421,82.443,82.408,82.44,1149499997.0
2005-03-09 19:27:00,82.43,82.438,82.405,82.408,1017199995.0
2005-03-09 19:28:00,82.399,82.422,82.386,82.417,676000006.0
2005-03-09 19:29:00,82.401,82.411,82.373,82.391,660499999.0
2005-03-09 19:30:00,82.405,82.437,82.389,82.42,933799996.0
2005-03-09 19:31:00,82.432,82.473,82.432,82.448,661899990.0
2005-03-09 19:32:00,82.464,82.49,82.456,82.465,853499998.0
2005-03-09 19:33:00,82.464,82.487,82.449,82.477,515700000.0
2005-03-09 19:34:00,82.467,82.498,82.452,82.468,693099999.0
2005-03-09 19:35:00,82.466,82.508,82.461,82.475,719600005.0
2005-03-09 19:36:00,82.481,82.542,82.481,82.494,600099993.0
2005-03-09 19:37:00,82.513,82.513,82.463,82.478,218600004.0
2005-03-09 19:38:00,82.477,82.516,82.472,82.516,1113899988.0
2005-03-09 19:39:00,82.511,82.611,82.511,82.554,831300003.0
2005-03-09 19:40:00,82.564,82.578,82.543,82.543,534799996.0
2005-03-09 19:41:00,82.541,82.548,82.511,82.529,906600000.0
2005-03-09 19:42:00,82.538,82.558,82.524,82.525,609899999.0
2005-03-09 19:43:00,82.511,82.554,82.499,82.524,437600004.0
2005-03-09 19:44:00,82.531,82.545,82.503,82.521,515499998.0
2005-03-09 19:45:00,82.499,82.536,82.492,82.514,612100001.0
2005-03-09 19:46:00,82.502,82.528,82.472,82.472,393000001.0
2005-03-09 19:47:00,82.437,82.479,82.437,82.448,198500000.0
2005-03-09 19:48:00,82.448,82.476,82.398,82.407,865000003.0
2005-03-09 19:49:00,82.369,82.412,82.339,82.365,579999997.0
2005-03-09 19:50:00,82.352,82.385,82.342,82.373,417400003.0
2005-03-09 19:51:00,82.376,82.406,82.367,82.382,347599995.0
2005-03-09 19:52:00,82.352,82.381,82.337,82.35,543099999.0
2005-03-09 19:53:00,82.343,82.38,82.338,82.35,634900004.0
2005-03-09 19:54:00,82.351,82.387,82.339,82.359,1032099988.0
2005-03-09 19:55:00,82.357,82.357,82.32,82.333,404999999.0
2005-03-09 19:56:00,82.324,82.353,82.307,82.323,295200001.0
2005-03-09 19:57:00,82.343,82.379,82.334,82.379,623699998.0
2005-03-09 19:58:00,82.367,82.408,82.367,82.384,751399996.0
2005-03-09 19:59:00,82.408,82.409,82.374,82.39,823000002.0
2005-03-09 20:00:00,82.372,82.43,82.368,82.405,384500006.0
2005-03-09 20:01:00,82.379,82.406,82.361,82.393,507100003.0
2005-03-09 20:02:00,82.413,82.413,82.368,82.368,626099998.0
2005-03-09 20:03:00,82.373,82.396,82.361,82.375,366500005.0
2005-03-09 20:04:00,82.338,82.38,82.306,82.38,293299997.0
2005-03-09 20:05:00,82.361,82.396,82.348,82.377,587300001.0
2005-03-09 20:06:00,82.361,82.41,82.361,82.41,814300001.0
2005-03-09 20:07:00,82.395,82.415,82.376,82.401,730000001.0
2005-03-09 20:08:00,82.425,82.425,82.386,82.396,446200005.0
2005-03-09 20:09:00,82.405,82.441,82.403,82.422,691299995.0
2005-03-09 20:10:00,82.4,82.426,82.392,82.399,621899999.0
2005-03-09 20:11:00,82.39,82.411,82.368,82.38,690599998.0
2005-03-09 20:12:00,82.389,82.4,82.348,82.377,1313999991.0
2005-03-09 20:13:00,82.367,82.386,82.343,82.379,586300003.0
2005-03-09 20:14:00,82.387,82.419,82.372,82.41,508500002.0
2005-03-09 20:15:00,82.412,82.417,82.38,82.411,716999993.0
2005-03-09 20:16:00,82.419,82.421,82.374,82.381,673699998.0
2005-03-09 20:17:00,82.405,82.427,82.384,82.384,341700003.0
2005-03-09 20:18:00,82.382,82.411,82.382,82.384,110700000.0
2005-03-09 20:19:00,82.386,82.404,82.367,82.367,346800002.0
2005-03-09 20:20:00,82.363,82.382,82.344,82.379,756999998.0
2005-03-09 20:21:00,82.38,82.401,82.369,82.38,517399998.0
2005-03-09 20:22:00,82.388,82.441,82.388,82.399,766499993.0
2005-03-09 20:23:00,82.413,82.427,82.395,82.413,566900002.0
2005-03-09 20:24:00,82.413,82.441,82.401,82.417,413500000.0
2005-03-09 20:25:00,82.426,82.457,82.411,82.437,627399996.0
2005-03-09 20:26:00,82.435,82.452,82.407,82.407,577399997.0
2005-03-09 20:27:00,82.425,82.442,82.405,82.422,340599998.0
2005-03-09 20:28:00,82.431,82.451,82.41,82.425,1046600003.0
2005-03-09 20:29:00,82.415,82.434,82.391,82.391,1738199987.0
2005-03-09 20:30:00,82.378,82.418,82.378,82.403,1265199999.0
2005-03-09 20:31:00,82.423,82.437,82.407,82.415,1160899997.0
2005-03-09 20:32:00,82.423,82.446,82.396,82.446,1068999987.0
2005-03-09 20:33:00,82.419,82.453,82.411,82.453,577199998.0
2005-03-09 20:34:00,82.433,82.448,82.405,82.422,442399997.0
2005-03-09 20:35:00,82.425,82.449,82.416,82.44,500000000.0
2005-03-09 20:36:00,82.441,82.477,82.441,82.462,663400003.0
2005-03-09 20:37:00,82.441,82.488,82.441,82.485,514400003.0
2005-03-09 20:38:00,82.463,82.483,82.431,82.483,933999995.0
2005-03-09 20:39:00,82.441,82.466,82.436,82.452,511900000.0
2005-03-09 20:40:00,82.434,82.468,82.41,82.425,1572299994.0
2005-03-09 20:41:00,82.434,82.461,82.429,82.434,955700002.0
2005-03-09 20:42:00,82.431,82.462,82.427,82.458,802899990.0
2005-03-09 20:43:00,82.459,82.479,82.437,82.457,688800000.0
2005-03-09 20:44:00,82.449,82.449,82.407,82.431,918799998.0
2005-03-09 20:45:00,82.432,82.463,82.432,82.439,572699998.0
2005-03-09 20:46:00,82.433,82.447,82.397,82.413,642699998.0
2005-03-09 20:47:00,82.417,82.433,82.395,82.399,1286599990.0
2005-03-09 20:48:00,82.395,82.414,82.375,82.392,682199999.0
2005-03-09 20:49:00,82.412,82.432,82.387,82.413,576700003.0
2005-03-09 20:50:00,82.402,82.417,82.357,82.383,916100001.0
2005-03-09 20:51:00,82.375,82.388,82.345,82.358,547599991.0
2005-03-09 20:52:00,82.359,82.364,82.334,82.336,259100000.0
2005-03-09 20:53:00,82.33,82.357,82.321,82.336,1239299990.0
2005-03-09 20:54:00,82.312,82.371,82.312,82.339,493400001.0
2005-03-09 20:55:00,82.34,82.369,82.328,82.328,1101999995.0
2005-03-09 20:56:00,82.346,82.364,82.329,82.335,671600001.0
2005-03-09 20:57:00,82.353,82.374,82.32,82.337,744600003.0
2005-03-09 20:58:00,82.33,82.376,82.33,82.374,1464699994.0
2005-03-09 20:59:00,82.386,82.394,82.354,82.354,1360399998.0
2005-03-09 21:00:00,82.365,82.38,82.314,82.328,1213999999.0
2005-03-09 21:01:00,82.358,82.383,82.343,82.378,1070000000.0
2005-03-09 21:02:00,82.375,82.4,82.332,82.388,435300001.0
2005-03-09 21:03:00,82.383,82.388,82.344,82.352,341700003.0
2005-03-09 21:04:00,82.349,82.367,82.314,82.335,440600000.0
2005-03-09 21:05:00,82.338,82.367,82.307,82.342,702399999.0
2005-03-09 21:06:00,82.334,82.353,82.319,82.336,551699998.0
2005-03-09 21:07:00,82.315,82.326,82.28,82.326,750900003.0
2005-03-09 21:08:00,82.314,82.349,82.305,82.332,914599996.0
2005-03-09 21:09:00,82.311,82.368,82.311,82.355,275200001.0
2005-03-09 21:10:00,82.347,82.363,82.305,82.331,752799999.0
2005-03-09 21:11:00,82.354,82.37,82.327,82.327,691600005.0
2005-03-09 21:12:00,82.346,82.352,82.322,82.345,207300001.0
2005-03-09 21:13:00,82.335,82.364,82.332,82.348,345999996.0
2005-03-09 21:14:00,82.345,82.394,82.345,82.387,850399998.0
2005-03-09 21:15:00,82.369,82.394,82.335,82.347,731999999.0
2005-03-09 21:16:00,82.295,82.351,82.295,82.342,786399994.0
2005-03-09 21:17:00,82.344,82.363,82.298,82.322,865799999.0
2005-03-09 21:18:00,82.353,82.379,82.328,82.354,722699997.0
2005-03-09 21:19:00,82.351,82.369,82.333,82.347,783899996.0
2005-03-09 21:20:00,82.346,82.367,82.338,82.367,1230299998.0
2005-03-09 21:21:00,82.36,82.377,82.343,82.354,756400002.0
2005-03-09 21:22:00,82.377,82.436,82.342,82.342,757999994.0
2005-03-09 21:23:00,82.358,82.379,82.347,82.379,712300006.0
2005-03-09 21:24:00,82.365,82.374,82.342,82.343,731699998.0
2005-03-09 21:25:00,82.329,82.353,82.273,82.298,966199996.0
2005-03-09 21:26:00,82.274,82.296,82.271,82.292,413699994.0
2005-03-09 21:27:00,82.278,82.295,82.274,82.294,422600001.0
2005-03-09 21:28:00,82.299,82.314,82.277,82.287,279299997.0
2005-03-09 21:29:00,82.336,82.336,82.265,82.302,630599997.0
2005-03-09 21:30:00,82.285,82.312,82.273,82.291,365899995.0
2005-03-09 21:31:00,82.281,82.314,82.261,82.282,270799999.0
2005-03-09 21:32:00,82.264,82.299,82.259,82.277,335900002.0
2005-03-09 21:33:00,82.285,82.3,82.257,82.273,449000000.0
2005-03-09 21:34:00,82.273,82.282,82.249,82.27,162700001.0
2005-03-09 21:35:00,82.267,82.29,82.256,82.285,455200003.0
2005-03-09 21:36:00,82.276,82.285,82.255,82.255,326100001.0
2005-03-09 21:37:00,82.269,82.3,82.256,82.286,556699999.0
2005-03-09 21:38:00,82.291,82.307,82.275,82.286,117700001.0
2005-03-09 21:39:00,82.328,82.331,82.292,82.309,318999997.0
2005-03-09 21:40:00,82.292,82.328,82.292,82.31,440899999.0
2005-03-09 21:41:00,82.32,82.323,82.295,82.298,329700002.0
2005-03-09 21:42:00,82.304,82.329,82.301,82.322,341899999.0
2005-03-09 21:43:00,82.329,82.35,82.278,82.313,397600003.0
2005-03-09 21:44:00,82.294,82.329,82.28,82.314,880799999.0
2005-03-09 21:45:00,82.305,82.328,82.291,82.3,329900000.0
2005-03-09 21:46:00,82.288,82.312,82.278,82.288,268900000.0
2005-03-09 21:47:00,82.322,82.329,82.291,82.31,439399994.0
2005-03-09 21:48:00,82.318,82.335,82.305,82.333,715099998.0
2005-03-09 21:49:00,82.323,82.327,82.296,82.304,252299999.0
2005-03-09 21:50:00,82.299,82.338,82.299,82.319,122700002.0
2005-03-09 21:51:00,82.329,82.34,82.288,82.288,319500001.0
2005-03-09 21:52:00,82.324,82.337,82.302,82.31,173699997.0
2005-03-09 21:53:00,82.34,82.34,82.307,82.324,549599996.0
2005-03-09 21:54:00,82.314,82.345,82.312,82.328,305200002.0
2005-03-09 21:55:00,82.331,82.367,82.298,82.31,199100001.0
2005-03-09 21:56:00,82.277,82.336,82.277,82.335,295299997.0
2005-03-09 21:57:00,82.325,82.353,82.309,82.327,192799999.0
2005-03-09 21:58:00,82.339,82.342,82.32,82.326,133300000.0
2005-03-09 21:59:00,82.336,82.377,82.336,82.351,379400004.0
2005-03-09 22:00:00,82.345,82.393,82.338,82.377,427500001.0
2005-03-09 22:01:00,82.357,82.387,82.318,82.369,673800000.0
2005-03-09 22:02:00,82.384,82.405,82.34,82.365,760700003.0
2005-03-09 22:03:00,82.385,82.396,82.352,82.352,429199995.0
2005-03-09 22:04:00,82.355,82.395,82.337,82.38,691499995.0
2005-03-09 22:05:00,82.424,82.434,82.394,82.394,188099998.0
2005-03-09 22:06:00,82.403,82.421,82.385,82.417,219100002.0
2005-03-09 22:07:00,82.397,82.417,82.363,82.366,312099998.0
2005-03-09 22:08:00,82.36,82.429,82.36,82.429,169499998.0
2005-03-09 22:09:00,82.405,82.405,82.351,82.351,168500000.0
2005-03-09 22:10:00,82.372,82.393,82.356,82.391,178099998.0
2005-03-09 22:11:00,82.371,82.397,82.367,82.381,402600001.0
2005-03-09 22:12:00,82.377,82.392,82.336,82.342,435899996.0
2005-03-09 22:13:00,82.345,82.357,82.305,82.334,346399999.0
2005-03-09 22:14:00,82.309,82.34,82.304,82.322,349600002.0
2005-03-09 22:15:00,82.341,82.341,82.318,82.33,157100001.0
2005-03-09 22:16:00,82.347,82.36,82.323,82.333,387100001.0
2005-03-09 22:17:00,82.335,82.363,82.316,82.327,236699997.0
2005-03-09 22:18:00,82.32,82.335,82.294,82.303,405799999.0
2005-03-09 22:19:00,82.311,82.357,82.302,82.357,234200000.0
2005-03-09 22:20:00,82.351,82.403,82.339,82.403,309800000.0
2005-03-09 22:21:00,82.422,82.438,82.393,82.416,284199996.0
2005-03-09 22:22:00,82.45,82.48,82.446,82.479,391000002.0
2005-03-09 22:23:00,82.477,82.543,82.468,82.514,603899997.0
2005-03-09 22:24:00,82.515,82.551,82.508,82.54,335300004.0
2005-03-09 22:25:00,82.56,82.62,82.554,82.594,191199997.0
2005-03-09 22:26:00,82.62,82.683,82.611,82.669,162299999.0
2005-03-09 22:27:00,82.639,82.693,82.626,82.665,680599999.0
2005-03-09 22:28:00,82.624,82.633,82.539,82.597,304500001.0
2005-03-09 22:29:00,82.571,82.591,82.546,82.579,254899999.0
2005-03-09 22:30:00,82.546,82.576,82.536,82.576,153200001.0
2005-03-09 22:31:00,82.566,82.592,82.544,82.569,567499995.0
2005-03-09 22:32:00,82.558,82.578,82.526,82.543,427500006.0
2005-03-09 22:33:00,82.534,82.548,82.508,82.524,551100003.0
2005-03-09 22:34:00,82.496,82.534,82.468,82.503,616600000.0
2005-03-09 22:35:00,82.478,82.515,82.47,82.49,259300003.0
2005-03-09 22:36:00,82.473,82.477,82.419,82.436,413399997.0
2005-03-09 22:37:00,82.42,82.446,82.407,82.43,137299998.0
2005-03-09 22:38:00,82.416,82.437,82.4,82.42,273699997.0
2005-03-09 22:39:00,82.403,82.441,82.392,82.412,267700000.0
2005-03-09 22:40:00,82.407,82.441,82.396,82.44,215299999.0
2005-03-09 22:41:00,82.443,82.472,82.417,82.417,261599999.0
2005-03-09 22:42:00,82.43,82.462,82.427,82.435,236300000.0
2005-03-09 22:43:00,82.446,82.474,82.424,82.448,246100000.0
2005-03-09 22:44:00,82.449,82.478,82.429,82.438,514800001.0
2005-03-09 22:45:00,82.453,82.49,82.435,82.468,484600004.0
2005-03-09 22:46:00,82.454,82.485,82.429,82.456,259299999.0
2005-03-09 22:47:00,82.473,82.493,82.449,82.467,292899999.0
2005-03-09 22:48:00,82.457,82.48,82.423,82.461,305799998.0
2005-03-09 22:49:00,82.443,82.464,82.419,82.437,187599998.0
2005-03-09 22:50:00,82.434,82.467,82.424,82.448,216000002.0
2005-03-09 22:51:00,82.456,82.493,82.442,82.466,343299999.0
2005-03-09 22:52:00,82.443,82.465,82.434,82.447,188799998.0
2005-03-09 22:53:00,82.454,82.46,82.392,82.417,600499995.0
2005-03-09 22:54:00,82.425,82.463,82.425,82.445,204999999.0
2005-03-09 22:55:00,82.424,82.448,82.41,82.413,280199995.0
2005-03-09 22:56:00,82.425,82.453,82.41,82.428,179200000.0
2005-03-09 22:57:00,82.452,82.483,82.438,82.452,259500000.0
2005-03-09 22:58:00,82.469,82.49,82.42,82.472,193600002.0
2005-03-09 22:59:00,82.427,82.483,82.387,82.433,551699998.0
2005-03-09 23:00:00,82.473,82.473,82.425,82.441,253099997.0
2005-03-09 23:01:00,82.448,82.469,82.389,82.448,259599998.0
2005-03-09 23:02:00,82.472,82.49,82.447,82.467,178500004.0
2005-03-09 23:03:00,82.42,82.449,82.407,82.426,144100000.0
2005-03-09 23:04:00,82.446,82.49,82.446,82.475,221099999.0
2005-03-09 23:05:00,82.44,82.473,82.439,82.471,194699999.0
2005-03-09 23:06:00,82.435,82.45,82.408,82.438,234800000.0
2005-03-09 23:07:00,82.463,82.463,82.421,82.429,190499999.0
2005-03-09 23:08:00,82.435,82.453,82.409,82.41,228599998.0
2005-03-09 23:09:00,82.463,82.463,82.392,82.393,220600003.0
2005-03-09 23:10:00,82.419,82.445,82.398,82.41,236500003.0
2005-03-09 23:11:00,82.452,82.452,82.423,82.431,208699999.0
2005-03-09 23:12:00,82.437,82.462,82.436,82.443,233900000.0
2005-03-09 23:13:00,82.458,82.464,82.422,82.422,154600000.0
2005-03-09 23:14:00,82.422,82.45,82.422,82.45,258900002.0
2005-03-09 23:15:00,82.423,82.455,82.414,82.427,155300000.0
2005-03-09 23:16:00,82.43,82.452,82.425,82.452,265300002.0
2005-03-09 23:17:00,82.443,82.446,82.412,82.427,366399995.0
2005-03-09 23:18:00,82.413,82.454,82.408,82.439,182700000.0
2005-03-09 23:19:00,82.443,82.455,82.418,82.438,146200000.0
2005-03-09 23:20:00,82.455,82.455,82.418,82.433,213199999.0
2005-03-09 23:21:00,82.449,82.449,82.43,82.433,134200001.0
2005-03-09 23:22:00,82.455,82.456,82.415,82.427,168200001.0
2005-03-09 23:23:00,82.447,82.468,82.416,82.443,233599999.0
2005-03-09 23:24:00,82.432,82.459,82.423,82.437,139200002.0
2005-03-09 23:25:00,82.448,82.456,82.425,82.432,265599997.0
2005-03-09 23:26:00,82.404,82.44,82.399,82.399,250399998.0
2005-03-09 23:27:00,82.434,82.48,82.434,82.48,163599999.0
2005-03-09 23:28:00,82.476,82.49,82.466,82.483,167800002.0
2005-03-09 23:29:00,82.448,82.449,82.416,82.426,271700004.0
2005-03-09 23:30:00,82.422,82.463,82.422,82.463,115100000.0
2005-03-09 23:31:00,82.448,82.468,82.42,82.435,213900000.0
2005-03-09 23:32:00,82.454,82.459,82.428,82.459,81900000.0
2005-03-09 23:33:00,82.472,82.481,82.421,82.463,230699996.0
2005-03-09 23:34:00,82.448,82.49,82.443,82.467,239199997.0
2005-03-09 23:35:00,82.467,82.487,82.435,82.451,156200000.0
2005-03-09 23:36:00,82.489,82.494,82.447,82.447,216999996.0
2005-03-09 23:37:00,82.463,82.483,82.447,82.481,142400000.0
2005-03-09 23:38:00,82.417,82.446,82.404,82.421,149099998.0
2005-03-09 23:39:00,82.42,82.447,82.364,82.447,124800000.0
2005-03-09 23:40:00,82.462,82.474,82.438,82.438,203400003.0
2005-03-09 23:41:00,82.431,82.446,82.421,82.442,168199999.0
2005-03-09 23:42:00,82.446,82.456,82.424,82.43,186500000.0
2005-03-09 23:43:00,82.416,82.451,82.416,82.451,135299999.0
2005-03-09 23:44:00,82.435,82.452,82.396,82.405,132699999.0
2005-03-09 23:45:00,82.412,82.434,82.386,82.398,193400001.0
2005-03-09 23:46:00,82.403,82.43,82.388,82.41,198300000.0
2005-03-09 23:47:00,82.428,82.434,82.398,82.398,70099999.0
2005-03-09 23:48:00,82.405,82.429,82.395,82.413,205399998.0
2005-03-09 23:49:00,82.422,82.428,82.395,82.406,416899999.0
2005-03-09 23:50:00,82.416,82.435,82.394,82.394,93000000.0
2005-03-09 23:51:00,82.44,82.447,82.403,82.425,260399998.0
2005-03-09 23:52:00,82.393,82.408,82.361,82.373,234300002.0
2005-03-09 23:53:00,82.369,82.391,82.344,82.371,230099999.0
2005-03-09 23:54:00,82.359,82.387,82.359,82.361,247699997.0
2005-03-09 23:55:00,82.377,82.396,82.371,82.392,175899999.0
2005-03-09 23:56:00,82.363,82.403,82.362,82.403,153399999.0
2005-03-09 23:57:00,82.373,82.395,82.363,82.392,176800002.0
2005-03-09 23:58:00,82.398,82.419,82.387,82.398,213199997.0
2005-03-09 23:59:00,82.449,82.449,82.397,82.397,246199997.0
2005-03-10 00:00:00,82.413,82.453,82.402,82.429,244800001.0
2005-03-10 00:01:00,82.437,82.44,82.409,82.427,300799995.0
2005-03-10 00:02:00,82.417,82.446,82.412,82.417,157700003.0
2005-03-10 00:03:00,82.425,82.467,82.412,82.444,173799998.0
2005-03-10 00:04:00,82.445,82.461,82.413,82.43,197300000.0
2005-03-10 00:05:00,82.449,82.47,82.439,82.458,155000001.0
2005-03-10 00:06:00,82.471,82.471,82.439,82.45,149299998.0
2005-03-10 00:07:00,82.435,82.467,82.424,82.45,193100001.0
2005-03-10 00:08:00,82.418,82.47,82.418,82.47,125599999.0
2005-03-10 00:09:00,82.477,82.516,82.475,82.507,300199998.0
2005-03-10 00:10:00,82.461,82.499,82.461,82.488,232699998.0
2005-03-10 00:11:00,82.495,82.497,82.466,82.466,160699997.0
2005-03-10 00:12:00,82.479,82.518,82.479,82.514,174600000.0
2005-03-10 00:13:00,82.515,82.516,82.474,82.492,256599999.0
2005-03-10 00:14:00,82.467,82.493,82.461,82.461,189800000.0
2005-03-10 00:15:00,82.496,82.515,82.474,82.48,127000000.0
2005-03-10 00:16:00,82.474,82.518,82.467,82.518,152900001.0
2005-03-10 00:17:00,82.507,82.512,82.472,82.472,212100001.0
2005-03-10 00:18:00,82.47,82.494,82.47,82.491,237500002.0
2005-03-10 00:19:00,82.482,82.494,82.466,82.472,165800000.0
2005-03-10 00:20:00,82.462,82.483,82.453,82.463,184800004.0
2005-03-10 00:21:00,82.447,82.465,82.426,82.435,310499994.0
2005-03-10 00:22:00,82.414,82.468,82.414,82.438,240800001.0
2005-03-10 00:23:00,82.464,82.484,82.444,82.465,259199999.0
2005-03-10 00:24:00,82.458,82.489,82.45,82.468,203799999.0
2005-03-10 00:25:00,82.456,82.48,82.453,82.48,153200001.0
2005-03-10 00:26:00,82.469,82.488,82.445,82.455,210000002.0
2005-03-10 00:27:00,82.482,82.487,82.443,82.45,255900001.0
2005-03-10 00:28:00,82.42,82.46,82.419,82.46,279499999.0
2005-03-10 00:29:00,82.432,82.456,82.423,82.454,133700001.0
2005-03-10 00:30:00,82.423,82.443,82.408,82.413,173300002.0
2005-03-10 00:31:00,82.425,82.444,82.401,82.411,124300000.0
2005-03-10 00:32:00,82.401,82.425,82.375,82.402,138800001.0
2005-03-10 00:33:00,82.416,82.436,82.388,82.404,153100000.0
2005-03-10 00:34:00,82.41,82.417,82.386,82.386,207199999.0
2005-03-10 00:35:00,82.37,82.395,82.367,82.378,143300000.0
2005-03-10 00:36:00,82.36,82.376,82.351,82.357,213899999.0
2005-03-10 00:37:00,82.348,82.381,82.348,82.37,283500003.0
2005-03-10 00:38:00,82.368,82.384,82.335,82.353,336799996.0
2005-03-10 00:39:00,82.352,82.383,82.345,82.355,238600000.0
2005-03-10 00:40:00,82.363,82.371,82.338,82.338,143000000.0
2005-03-10 00:41:00,82.386,82.414,82.382,82.398,189900000.0
2005-03-10 00:42:00,82.355,82.397,82.352,82.366,204699996.0
2005-03-10 00:43:00,82.333,82.39,82.318,82.37,124200000.0
2005-03-10 00:44:00,82.349,82.395,82.349,82.395,204500000.0
2005-03-10 00:45:00,82.351,82.382,82.342,82.342,202600000.0
2005-03-10 00:46:00,82.36,82.383,82.347,82.383,244199999.0
2005-03-10 00:47:00,82.383,82.422,82.367,82.391,219300002.0
2005-03-10 00:48:00,82.394,82.411,82.365,82.38,192100002.0
2005-03-10 00:49:00,82.378,82.409,82.354,82.39,143699999.0
2005-03-10 00:50:00,82.392,82.396,82.361,82.361,170899999.0
2005-03-10 00:51:00,82.409,82.409,82.376,82.387,325600001.0
2005-03-10 00:52:00,82.384,82.407,82.384,82.407,116699997.0
2005-03-10 00:53:00,82.385,82.424,82.384,82.424,161500001.0
2005-03-10 00:54:00,82.395,82.399,82.351,82.351,93500000.0
2005-03-10 00:55:00,82.376,82.405,82.335,82.335,355100000.0
2005-03-10 00:56:00,82.342,82.355,82.299,82.299,184000004.0
2005-03-10 00:57:00,82.296,82.324,82.296,82.317,156999997.0
2005-03-10 00:58:00,82.296,82.334,82.294,82.318,91700000.0
2005-03-10 00:59:00,82.309,82.336,82.296,82.336,189600002.0
2005-03-10 01:00:00,82.332,82.346,82.312,82.312,251600003.0
2005-03-10 01:01:00,82.312,82.335,82.287,82.326,207100002.0
2005-03-10 01:02:00,82.302,82.323,82.294,82.304,155800002.0
2005-03-10 01:03:00,82.302,82.319,82.268,82.287,215300000.0
2005-03-10 01:04:00,82.286,82.309,82.267,82.27,136500000.0
2005-03-10 01:05:00,82.285,82.306,82.276,82.283,148499997.0
2005-03-10 01:06:00,82.299,82.312,82.267,82.288,228100000.0
2005-03-10 01:07:00,82.28,82.291,82.236,82.245,284500000.0
2005-03-10 01:08:00,82.243,82.277,82.221,82.249,271099996.0
2005-03-10 01:09:00,82.244,82.292,82.244,82.289,309900003.0
2005-03-10 01:10:00,82.304,82.334,82.298,82.311,167299998.0
2005-03-10 01:11:00,82.318,82.327,82.293,82.293,304200000.0
2005-03-10 01:12:00,82.323,82.323,82.295,82.31,253399999.0
2005-03-10 01:13:00,82.343,82.357,82.32,82.338,196300000.0
2005-03-10 01:14:00,82.337,82.369,82.324,82.347,272100000.0
2005-03-10 01:15:00,82.366,82.381,82.349,82.369,175099999.0
2005-03-10 01:16:00,82.365,82.384,82.338,82.352,101199999.0
2005-03-10 01:17:00,82.375,82.375,82.34,82.34,174999998.0
2005-03-10 01:18:00,82.355,82.377,82.338,82.353,109599998.0
2005-03-10 01:19:00,82.37,82.39,82.346,82.365,190299998.0
2005-03-10 01:20:00,82.35,82.376,82.325,82.325,154199997.0
2005-03-10 01:21:00,82.36,82.36,82.31,82.31,164200002.0
2005-03-10 01:22:00,82.324,82.37,82.324,82.37,285000004.0
2005-03-10 01:23:00,82.343,82.366,82.299,82.305,123300002.0
2005-03-10 01:24:00,82.291,82.324,82.286,82.313,335799997.0
2005-03-10 01:25:00,82.324,82.335,82.296,82.296,233499999.0
2005-03-10 01:26:00,82.296,82.33,82.287,82.313,124200000.0
2005-03-10 01:27:00,82.322,82.334,82.298,82.305,122600001.0
2005-03-10 01:28:00,82.282,82.321,82.282,82.301,187100000.0
2005-03-10 01:29:00,82.293,82.328,82.287,82.323,267699997.0
2005-03-10 01:30:00,82.291,82.322,82.279,82.305,174800001.0
2005-03-10 01:31:00,82.29,82.34,82.29,82.33,259399998.0
2005-03-10 01:32:00,82.321,82.339,82.307,82.313,215499999.0
2005-03-10 01:33:00,82.332,82.352,82.323,82.344,250300004.0
2005-03-10 01:34:00,82.302,82.379,82.302,82.379,134400000.0
2005-03-10 01:35:00,82.343,82.348,82.318,82.32,127500003.0
2005-03-10 01:36:00,82.341,82.358,82.319,82.348,177600000.0
2005-03-10 01:37:00,82.328,82.366,82.328,82.366,162700001.0
2005-03-10 01:38:00,82.35,82.382,82.328,82.382,116099999.0
2005-03-10 01:39:00,82.376,82.376,82.343,82.344,267500002.0
2005-03-10 01:40:00,82.35,82.372,82.339,82.357,196800001.0
2005-03-10 01:41:00,82.395,82.411,82.373,82.373,205399997.0
2005-03-10 01:42:00,82.368,82.381,82.361,82.377,210400000.0
2005-03-10 01:43:00,82.378,82.405,82.358,82.38,202600002.0
2005-03-10 01:44:00,82.344,82.374,82.339,82.366,208900001.0
2005-03-10 01:45:00,82.364,82.392,82.357,82.392,155800001.0
2005-03-10 01:46:00,82.372,82.402,82.372,82.376,192199998.0
2005-03-10 01:47:00,82.394,82.404,82.373,82.382,199999999.0
2005-03-10 01:48:00,82.372,82.395,82.354,82.366,247000001.0
2005-03-10 01:49:00,82.362,82.388,82.357,82.377,198600001.0
2005-03-10 01:50:00,82.337,82.37,82.33,82.37,187299999.0
2005-03-10 01:51:00,82.345,82.362,82.323,82.348,205300001.0
2005-03-10 01:52:00,82.337,82.359,82.329,82.345,192700000.0
2005-03-10 01:53:00,82.342,82.368,82.331,82.345,179699999.0
2005-03-10 01:54:00,82.331,82.352,82.323,82.349,200699998.0
2005-03-10 01:55:00,82.374,82.387,82.361,82.369,176199996.0
2005-03-10 01:56:00,82.357,82.375,82.34,82.34,170400003.0
2005-03-10 01:57:00,82.342,82.364,82.331,82.342,131600001.0
2005-03-10 01:58:00,82.329,82.35,82.319,82.333,74200000.0
2005-03-10 01:59:00,82.343,82.351,82.314,82.323,304100000.0
2005-03-10 02:00:00,82.347,82.353,82.333,82.342,130500001.0
2005-03-10 02:01:00,82.337,82.356,82.316,82.331,317900002.0
2005-03-10 02:02:00,82.351,82.351,82.304,82.304,175400001.0
2005-03-10 02:03:00,82.324,82.345,82.319,82.34,184099997.0
2005-03-10 02:04:00,82.336,82.371,82.334,82.352,139699999.0
2005-03-10 02:05:00,82.341,82.378,82.332,82.359,103400001.0
2005-03-10 02:06:00,82.338,82.352,82.317,82.317,190400001.0
2005-03-10 02:07:00,82.321,82.335,82.305,82.316,325700002.0
2005-03-10 02:08:00,82.287,82.333,82.287,82.312,214399998.0
2005-03-10 02:09:00,82.294,82.325,82.289,82.325,242100000.0
2005-03-10 02:10:00,82.306,82.328,82.301,82.328,268500001.0
2005-03-10 02:11:00,82.311,82.344,82.275,82.283,228699999.0
2005-03-10 02:12:00,82.29,82.313,82.269,82.269,247999999.0
2005-03-10 02:13:00,82.284,82.32,82.278,82.294,148300001.0
2005-03-10 02:14:00,82.302,82.346,82.302,82.315,314700001.0
2005-03-10 02:15:00,82.326,82.351,82.305,82.333,272999997.0
2005-03-10 02:16:00,82.323,82.388,82.316,82.388,152800000.0
2005-03-10 02:17:00,82.378,82.405,82.372,82.379,238099997.0
2005-03-10 02:18:00,82.365,82.401,82.347,82.386,135400000.0
2005-03-10 02:19:00,82.365,82.414,82.365,82.392,164600000.0
2005-03-10 02:20:00,82.387,82.402,82.368,82.371,194199998.0
2005-03-10 02:21:00,82.383,82.408,82.362,82.387,317300005.0
2005-03-10 02:22:00,82.41,82.421,82.391,82.405,207400000.0
2005-03-10 02:23:00,82.384,82.399,82.369,82.394,229799999.0
2005-03-10 02:24:00,82.385,82.422,82.367,82.421,209300001.0
2005-03-10 02:25:00,82.416,82.461,82.416,82.45,163899999.0
2005-03-10 02:26:00,82.463,82.464,82.427,82.427,177499997.0
2005-03-10 02:27:00,82.447,82.46,82.433,82.46,286699998.0
2005-03-10 02:28:00,82.447,82.447,82.412,82.434,212500002.0
2005-03-10 02:29:00,82.415,82.449,82.391,82.404,187300001.0
2005-03-10 02:30:00,82.46,82.617,82.442,82.579,90500001.0
2005-03-10 02:31:00,82.634,82.664,82.626,82.637,225199998.0
2005-03-10 02:32:00,82.641,82.679,82.624,82.635,176599999.0
2005-03-10 02:33:00,82.612,82.647,82.582,82.585,226699999.0
2005-03-10 02:34:00,82.577,82.577,82.546,82.556,197200002.0
2005-03-10 02:35:00,82.558,82.59,82.549,82.558,177100003.0
2005-03-10 02:36:00,82.578,82.592,82.562,82.563,250299999.0
2005-03-10 02:37:00,82.577,82.592,82.555,82.555,136600001.0
2005-03-10 02:38:00,82.581,82.596,82.568,82.569,275099995.0
2005-03-10 02:39:00,82.573,82.595,82.553,82.574,217400002.0
2005-03-10 02:40:00,82.576,82.606,82.567,82.591,142999997.0
2005-03-10 02:41:00,82.61,82.617,82.584,82.6,95500000.0
2005-03-10 02:42:00,82.618,82.641,82.606,82.606,179399999.0
2005-03-10 02:43:00,82.632,82.655,82.601,82.634,191499999.0
2005-03-10 02:44:00,82.657,82.671,82.622,82.636,179199998.0
2005-03-10 02:45:00,82.626,82.675,82.626,82.675,173600001.0
2005-03-10 02:46:00,82.66,82.674,82.649,82.652,130999998.0
2005-03-10 02:47:00,82.654,82.678,82.614,82.641,155200001.0
2005-03-10 02:48:00,82.627,82.669,82.627,82.669,119299999.0
2005-03-10 02:49:00,82.673,82.69,82.66,82.663,245499998.0
2005-03-10 02:50:00,82.684,82.691,82.649,82.668,251399997.0
2005-03-10 02:51:00,82.671,82.685,82.654,82.666,159200001.0
2005-03-10 02:52:00,82.656,82.702,82.656,82.687,206199999.0
2005-03-10 02:53:00,82.688,82.688,82.655,82.658,207900000.0
2005-03-10 02:54:00,82.643,82.667,82.626,82.638,154999999.0
2005-03-10 02:55:00,82.642,82.647,82.612,82.615,221800001.0
2005-03-10 02:56:00,82.584,82.628,82.584,82.621,284199999.0
2005-03-10 02:57:00,82.604,82.618,82.582,82.61,270200001.0
2005-03-10 02:58:00,82.609,82.622,82.583,82.602,247500000.0
2005-03-10 02:59:00,82.574,82.593,82.563,82.57,207400002.0
2005-03-10 03:00:00,82.574,82.621,82.574,82.613,149500000.0
2005-03-10 03:01:00,82.594,82.612,82.583,82.596,101800000.0
2005-03-10 03:02:00,82.589,82.604,82.575,82.575,233400002.0
2005-03-10 03:03:00,82.578,82.578,82.534,82.534,329599996.0
2005-03-10 03:04:00,82.532,82.547,82.523,82.531,89099999.0
2005-03-10 03:05:00,82.519,82.552,82.506,82.542,277199994.0
2005-03-10 03:06:00,82.542,82.598,82.534,82.598,133599997.0
2005-03-10 03:07:00,82.597,82.638,82.594,82.614,158100002.0
2005-03-10 03:08:00,82.62,82.68,82.609,82.68,280399994.0
2005-03-10 03:09:00,82.689,82.69,82.656,82.666,216899999.0
2005-03-10 03:10:00,82.675,82.693,82.667,82.672,143000000.0
2005-03-10 03:11:00,82.666,82.696,82.666,82.693,127899998.0
2005-03-10 03:12:00,82.693,82.714,82.659,82.66,288499998.0
2005-03-10 03:13:00,82.682,82.701,82.666,82.674,91200000.0
2005-03-10 03:14:00,82.684,82.7,82.665,82.666,181899998.0
2005-03-10 03:15:00,82.679,82.699,82.66,82.686,140999998.0
2005-03-10 03:16:00,82.679,82.713,82.679,82.702,235500002.0
2005-03-10 03:17:00,82.682,82.707,82.664,82.682,223299998.0
2005-03-10 03:18:00,82.666,82.704,82.666,82.702,214699997.0
2005-03-10 03:19:00,82.698,82.729,82.697,82.713,153200003.0
2005-03-10 03:20:00,82.722,82.722,82.674,82.674,233800000.0
2005-03-10 03:21:00,82.694,82.699,82.66,82.66,132399999.0
2005-03-10 03:22:00,82.689,82.704,82.682,82.696,141299998.0
2005-03-10 03:23:00,82.725,82.725,82.695,82.698,199400001.0
2005-03-10 03:24:00,82.686,82.716,82.683,82.698,146299999.0
2005-03-10 03:25:00,82.698,82.74,82.685,82.7,157900001.0
2005-03-10 03:26:00,82.682,82.699,82.657,82.657,260099996.0
2005-03-10 03:27:00,82.678,82.704,82.677,82.7,315599997.0
2005-03-10 03:28:00,82.676,82.697,82.666,82.683,151300000.0
2005-03-10 03:29:00,82.666,82.69,82.657,82.683,337399995.0
2005-03-10 03:30:00,82.683,82.702,82.67,82.685,140400001.0
2005-03-10 03:31:00,82.665,82.693,82.664,82.683,123299999.0
2005-03-10 03:32:00,82.665,82.691,82.658,82.677,158200003.0
2005-03-10 03:33:00,82.647,82.677,82.647,82.653,219199998.0
2005-03-10 03:34:00,82.66,82.68,82.634,82.652,138099998.0
2005-03-10 03:35:00,82.657,82.685,82.638,82.68,177500001.0
2005-03-10 03:36:00,82.66,82.679,82.651,82.673,247100001.0
2005-03-10 03:37:00,82.679,82.684,82.653,82.67,160800000.0
2005-03-10 03:38:00,82.674,82.702,82.666,82.69,101000001.0
2005-03-10 03:39:00,82.69,82.709,82.672,82.68,255700002.0
2005-03-10 03:40:00,82.706,82.73,82.68,82.71,274599998.0
2005-03-10 03:41:00,82.695,82.723,82.689,82.701,183399998.0
2005-03-10 03:42:00,82.697,82.718,82.677,82.691,87200001.0
2005-03-10 03:43:00,82.691,82.72,82.673,82.705,133499998.0
2005-03-10 03:44:00,82.704,82.719,82.672,82.672,218900000.0
2005-03-10 03:45:00,82.668,82.668,82.638,82.638,145200000.0
2005-03-10 03:46:00,82.641,82.667,82.632,82.653,215099997.0
2005-03-10 03:47:00,82.641,82.646,82.613,82.625,258200002.0
2005-03-10 03:48:00,82.616,82.633,82.597,82.613,157500001.0
2005-03-10 03:49:00,82.602,82.627,82.598,82.626,59800001.0
2005-03-10 03:50:00,82.583,82.637,82.583,82.637,189699996.0
2005-03-10 03:51:00,82.613,82.648,82.603,82.648,157000001.0
2005-03-10 03:52:00,82.613,82.654,82.613,82.65,185800000.0
2005-03-10 03:53:00,82.609,82.639,82.585,82.594,206599999.0
2005-03-10 03:54:00,82.608,82.621,82.589,82.618,172999999.0
2005-03-10 03:55:00,82.617,82.617,82.57,82.585,164699999.0
2005-03-10 03:56:00,82.59,82.604,82.571,82.583,277099998.0
2005-03-10 03:57:00,82.595,82.605,82.562,82.566,169099998.0
2005-03-10 03:58:00,82.584,82.595,82.561,82.565,146900000.0
2005-03-10 03:59:00,82.553,82.583,82.526,82.531,216500000.0
2005-03-10 04:00:00,82.493,82.541,82.482,82.524,210900000.0
2005-03-10 04:01:00,82.522,82.522,82.495,82.495,141400002.0
2005-03-10 04:02:00,82.463,82.509,82.463,82.509,173499997.0
2005-03-10 04:03:00,82.527,82.553,82.52,82.553,62300000.0
2005-03-10 04:04:00,82.574,82.64,82.574,82.617,217600000.0
2005-03-10 04:05:00,82.647,82.655,82.603,82.614,148000001.0
2005-03-10 04:06:00,82.615,82.642,82.605,82.624,200699997.0
2005-03-10 04:07:00,82.649,82.701,82.644,82.675,255299999.0
2005-03-10 04:08:00,82.669,82.695,82.647,82.66,162500000.0
2005-03-10 04:09:00,82.638,82.659,82.626,82.652,118599999.0
2005-03-10 04:10:00,82.634,82.667,82.634,82.655,168900001.0
2005-03-10 04:11:00,82.657,82.681,82.647,82.651,115500000.0
2005-03-10 04:12:00,82.645,82.699,82.638,82.699,247300001.0
2005-03-10 04:13:00,82.694,82.704,82.657,82.669,157699998.0
2005-03-10 04:14:00,82.684,82.727,82.666,82.703,196999998.0
2005-03-10 04:15:00,82.718,82.753,82.71,82.726,248099998.0
2005-03-10 04:16:00,82.716,82.743,82.702,82.706,295000003.0
2005-03-10 04:17:00,82.706,82.729,82.687,82.7,179699999.0
2005-03-10 04:18:00,82.694,82.711,82.667,82.688,157900001.0
2005-03-10 04:19:00,82.686,82.705,82.668,82.678,215200000.0
2005-03-10 04:20:00,82.701,82.723,82.686,82.708,128900002.0
2005-03-10 04:21:00,82.731,82.743,82.715,82.743,184899998.0
2005-03-10 04:22:00,82.742,82.755,82.725,82.745,210200001.0
2005-03-10 04:23:00,82.74,82.769,82.729,82.737,123100000.0
2005-03-10 04:24:00,82.745,82.76,82.72,82.745,120800001.0
2005-03-10 04:25:00,82.753,82.784,82.742,82.784,206900000.0
2005-03-10 04:26:00,82.772,82.811,82.772,82.798,192100000.0
2005-03-10 04:27:00,82.795,82.807,82.77,82.77,160700002.0
2005-03-10 04:28:00,82.76,82.772,82.734,82.741,164899998.0
2005-03-10 04:29:00,82.698,82.737,82.698,82.715,110800000.0
2005-03-10 04:30:00,82.72,82.726,82.691,82.705,245199999.0
2005-03-10 04:31:00,82.717,82.737,82.706,82.727,294100000.0
2005-03-10 04:32:00,82.724,82.745,82.713,82.715,310199998.0
2005-03-10 04:33:00,82.716,82.758,82.716,82.747,282900000.0
2005-03-10 04:34:00,82.711,82.745,82.709,82.709,208799996.0
2005-03-10 04:35:00,82.705,82.734,82.698,82.716,197199999.0
2005-03-10 04:36:00,82.718,82.755,82.718,82.755,125800000.0
2005-03-10 04:37:00,82.759,82.784,82.743,82.762,193000002.0
2005-03-10 04:38:00,82.778,82.795,82.754,82.795,71800000.0
2005-03-10 04:39:00,82.807,82.83,82.77,82.811,207599999.0
2005-03-10 04:40:00,82.801,82.828,82.749,82.767,214199999.0
2005-03-10 04:41:00,82.758,82.78,82.699,82.723,217000000.0
2005-03-10 04:42:00,82.737,82.755,82.708,82.712,190599999.0
2005-03-10 04:43:00,82.728,82.76,82.72,82.74,77200000.0
2005-03-10 04:44:00,82.77,82.775,82.71,82.721,201599996.0
2005-03-10 04:45:00,82.746,82.758,82.719,82.729,155800000.0
2005-03-10 04:46:00,82.734,82.781,82.734,82.781,118400000.0
2005-03-10 04:47:00,82.735,82.77,82.724,82.77,244200000.0
2005-03-10 04:48:00,82.77,82.791,82.75,82.774,141399998.0
2005-03-10 04:49:00,82.799,82.799,82.72,82.734,139200001.0
2005-03-10 04:50:00,82.713,82.739,82.69,82.715,187199997.0
2005-03-10 04:51:00,82.705,82.728,82.695,82.713,242800000.0
2005-03-10 04:52:00,82.715,82.732,82.689,82.709,254899998.0
2005-03-10 04:53:00,82.724,82.73,82.703,82.705,241699998.0
2005-03-10 04:54:00,82.71,82.736,82.693,82.729,311500001.0
2005-03-10 04:55:00,82.723,82.737,82.704,82.712,194499999.0
2005-03-10 04:56:00,82.705,82.733,82.704,82.724,169199998.0
2005-03-10 04:57:00,82.697,82.725,82.668,82.703,219099997.0
2005-03-10 04:58:00,82.701,82.724,82.677,82.693,196300003.0
2005-03-10 04:59:00,82.694,82.722,82.694,82.718,121400000.0
2005-03-10 05:00:00,82.717,82.721,82.691,82.706,156200000.0
2005-03-10 05:01:00,82.73,82.737,82.693,82.693,236099998.0
2005-03-10 05:02:00,82.725,82.726,82.691,82.691,248800000.0
2005-03-10 05:03:00,82.674,82.737,82.67,82.737,202700000.0
2005-03-10 05:04:00,82.686,82.721,82.682,82.704,233200000.0
2005-03-10 05:05:00,82.666,82.697,82.654,82.691,91900000.0
2005-03-10 05:06:00,82.696,82.702,82.666,82.666,257800001.0
2005-03-10 05:07:00,82.694,82.726,82.682,82.697,160599999.0
2005-03-10 05:08:00,82.676,82.702,82.667,82.681,178600000.0
2005-03-10 05:09:00,82.69,82.701,82.663,82.687,213500000.0
2005-03-10 05:10:00,82.667,82.694,82.666,82.685,124600000.0
2005-03-10 05:11:00,82.663,82.7,82.639,82.664,242600000.0
2005-03-10 05:12:00,82.663,82.69,82.662,82.684,184999998.0
2005-03-10 05:13:00,82.685,82.727,82.685,82.727,221600001.0
2005-03-10 05:14:00,82.695,82.732,82.679,82.7,184100000.0
2005-03-10 05:15:00,82.702,82.729,82.675,82.707,225300002.0
2005-03-10 05:16:00,82.693,82.736,82.678,82.706,81500000.0
2005-03-10 05:17:00,82.711,82.749,82.708,82.74,164800000.0
2005-03-10 05:18:00,82.739,82.739,82.694,82.694,96200001.0
2005-03-10 05:19:00,82.706,82.736,82.687,82.695,323600006.0
2005-03-10 05:20:00,82.709,82.732,82.689,82.689,131100001.0
2005-03-10 05:21:00,82.703,82.727,82.687,82.712,293999996.0
2005-03-10 05:22:00,82.737,82.744,82.704,82.704,176399999.0
2005-03-10 05:23:00,82.723,82.729,82.703,82.705,193999998.0
2005-03-10 05:24:00,82.702,82.726,82.702,82.722,148200000.0
2005-03-10 05:25:00,82.71,82.736,82.705,82.733,173699996.0
2005-03-10 05:26:00,82.73,82.73,82.704,82.712,133100000.0
2005-03-10 05:27:00,82.718,82.744,82.699,82.736,177400002.0
2005-03-10 05:28:00,82.755,82.772,82.736,82.754,133499998.0
2005-03-10 05:29:00,82.786,82.801,82.767,82.782,290999998.0
2005-03-10 05:30:00,82.798,82.815,82.768,82.788,183600000.0
2005-03-10 05:31:00,82.778,82.824,82.763,82.794,195500000.0
2005-03-10 05:32:00,82.802,82.832,82.79,82.813,162900000.0
2005-03-10 05:33:00,82.834,82.838,82.814,82.826,149999999.0
2005-03-10 05:34:00,82.815,82.841,82.795,82.824,147600001.0
2005-03-10 05:35:00,82.84,82.878,82.829,82.86,141500000.0
2005-03-10 05:36:00,82.853,82.885,82.853,82.883,163099996.0
2005-03-10 05:37:00,82.872,82.883,82.824,82.825,222199999.0
2005-03-10 05:38:00,82.824,82.854,82.819,82.85,409099996.0
2005-03-10 05:39:00,82.854,82.865,82.83,82.835,294400002.0
2005-03-10 05:40:00,82.846,82.868,82.82,82.828,185399997.0
2005-03-10 05:41:00,82.83,82.844,82.811,82.824,254100001.0
2005-03-10 05:42:00,82.847,82.854,82.803,82.803,110900002.0
2005-03-10 05:43:00,82.799,82.824,82.799,82.81,166800003.0
2005-03-10 05:44:00,82.774,82.828,82.764,82.828,204999997.0
2005-03-10 05:45:00,82.824,82.844,82.801,82.827,173600000.0
2005-03-10 05:46:00,82.793,82.843,82.793,82.843,225200006.0
2005-03-10 05:47:00,82.852,82.852,82.82,82.827,196199999.0
2005-03-10 05:48:00,82.839,82.848,82.824,82.825,111299999.0
2005-03-10 05:49:00,82.844,82.852,82.828,82.828,174000002.0
2005-03-10 05:50:00,82.847,82.873,82.823,82.834,271000000.0
2005-03-10 05:51:00,82.827,82.853,82.827,82.847,127699999.0
2005-03-10 05:52:00,82.834,82.854,82.816,82.852,116600000.0
2005-03-10 05:53:00,82.866,82.874,82.847,82.848,278799999.0
2005-03-10 05:54:00,82.832,82.854,82.813,82.822,249099995.0
2005-03-10 05:55:00,82.831,82.854,82.819,82.834,156300001.0
2005-03-10 05:56:00,82.844,82.869,82.832,82.842,223300001.0
2005-03-10 05:57:00,82.873,82.898,82.853,82.878,147299998.0
2005-03-10 05:58:00,82.919,82.926,82.893,82.904,143500001.0
2005-03-10 05:59:00,82.885,82.905,82.874,82.891,137499997.0
2005-03-10 06:00:00,82.901,82.928,82.87,82.87,278899995.0
2005-03-10 06:01:00,82.883,82.896,82.864,82.88,154200000.0
2005-03-10 06:02:00,82.895,82.901,82.878,82.894,264899998.0
2005-03-10 06:03:00,82.899,82.932,82.88,82.919,182800003.0
2005-03-10 06:04:00,82.882,82.912,82.882,82.893,167899997.0
2005-03-10 06:05:00,82.887,82.914,82.873,82.914,224699997.0
2005-03-10 06:06:00,82.899,82.92,82.883,82.916,236799998.0
2005-03-10 06:07:00,82.9,82.942,82.9,82.942,153299999.0
2005-03-10 06:08:00,82.951,82.968,82.939,82.95,129499997.0
2005-03-10 06:09:00,82.944,82.963,82.919,82.943,285299999.0
2005-03-10 06:10:00,82.922,82.95,82.91,82.923,171799999.0
2005-03-10 06:11:00,82.931,82.951,82.912,82.929,160500000.0
2005-03-10 06:12:00,82.921,82.932,82.886,82.914,121799999.0
2005-03-10 06:13:00,82.89,82.922,82.882,82.922,110799997.0
2005-03-10 06:14:00,82.919,82.934,82.901,82.92,206299999.0
2005-03-10 06:15:00,82.912,82.929,82.902,82.904,317099999.0
2005-03-10 06:16:00,82.919,82.948,82.916,82.934,160999999.0
2005-03-10 06:17:00,82.942,82.949,82.921,82.949,160200001.0
2005-03-10 06:18:00,82.927,82.942,82.908,82.935,214600000.0
2005-03-10 06:19:00,82.919,82.94,82.914,82.94,129800000.0
2005-03-10 06:20:00,82.932,82.957,82.915,82.933,197199999.0
2005-03-10 06:21:00,82.928,82.952,82.923,82.926,132999998.0
2005-03-10 06:22:00,82.924,82.942,82.908,82.942,311800001.0
2005-03-10 06:23:00,82.937,82.938,82.908,82.908,139300001.0
2005-03-10 06:24:00,82.903,82.946,82.888,82.946,230100001.0
2005-03-10 06:25:00,82.953,82.963,82.934,82.934,268999999.0
2005-03-10 06:26:00,82.906,82.93,82.906,82.93,174499998.0
2005-03-10 06:27:00,82.936,82.959,82.928,82.941,208499999.0
2005-03-10 06:28:00,82.923,82.944,82.918,82.933,81500000.0
2005-03-10 06:29:00,82.93,82.93,82.886,82.903,118200001.0
2005-03-10 06:30:00,82.895,82.922,82.887,82.902,177600000.0
2005-03-10 06:31:00,82.91,82.94,82.907,82.94,171099998.0
2005-03-10 06:32:00,82.904,82.936,82.904,82.936,183699997.0
2005-03-10 06:33:00,82.936,82.936,82.901,82.901,194700000.0
2005-03-10 06:34:00,82.905,82.921,82.89,82.904,174499998.0
2005-03-10 06:35:00,82.903,82.93,82.903,82.93,185099999.0
2005-03-10 06:36:00,82.921,82.928,82.891,82.891,97599999.0
2005-03-10 06:37:00,82.914,82.935,82.899,82.907,75400000.0
2005-03-10 06:38:00,82.902,82.918,82.884,82.904,384999998.0
2005-03-10 06:39:00,82.887,82.909,82.88,82.907,202400004.0
2005-03-10 06:40:00,82.904,82.934,82.898,82.912,253499999.0
2005-03-10 06:41:00,82.916,82.919,82.892,82.919,100700001.0
2005-03-10 06:42:00,82.891,82.934,82.891,82.919,284599996.0
2005-03-10 06:43:00,82.909,82.921,82.896,82.912,292300000.0
2005-03-10 06:44:00,82.895,82.924,82.884,82.894,94600000.0
2005-03-10 06:45:00,82.891,82.908,82.858,82.87,179199998.0
2005-03-10 06:46:00,82.863,82.885,82.837,82.845,167299998.0
2005-03-10 06:47:00,82.83,82.849,82.818,82.832,135799998.0
2005-03-10 06:48:00,82.822,82.864,82.822,82.846,189400000.0
2005-03-10 06:49:00,82.859,82.859,82.821,82.821,199600000.0
2005-03-10 06:50:00,82.787,82.827,82.787,82.821,182100001.0
2005-03-10 06:51:00,82.82,82.836,82.79,82.805,61700000.0
2005-03-10 06:52:00,82.825,82.854,82.803,82.835,105900000.0
2005-03-10 06:53:00,82.826,82.843,82.811,82.835,239600002.0
2005-03-10 06:54:00,82.827,82.863,82.811,82.846,233199999.0
2005-03-10 06:55:00,82.803,82.829,82.795,82.819,174799996.0
2005-03-10 06:56:00,82.811,82.815,82.782,82.794,195200000.0
2005-03-10 06:57:00,82.822,82.822,82.77,82.773,95300000.0
2005-03-10 06:58:00,82.754,82.796,82.754,82.792,134800001.0
2005-03-10 06:59:00,82.795,82.812,82.764,82.812,217599997.0
2005-03-10 07:00:00,82.83,82.879,82.824,82.85,395299997.0
2005-03-10 07:01:00,82.858,82.895,82.843,82.874,216099995.0
2005-03-10 07:02:00,82.897,82.923,82.895,82.901,246099998.0
2005-03-10 07:03:00,82.905,82.924,82.887,82.889,139099998.0
2005-03-10 07:04:00,82.899,82.902,82.873,82.877,157700001.0
2005-03-10 07:05:00,82.876,82.907,82.876,82.897,234500002.0
2005-03-10 07:06:00,82.87,82.893,82.867,82.891,246700000.0
2005-03-10 07:07:00,82.866,82.901,82.843,82.901,160199999.0
2005-03-10 07:08:00,82.859,82.885,82.855,82.871,206500003.0
2005-03-10 07:09:00,82.866,82.929,82.866,82.927,122199999.0
2005-03-10 07:10:00,82.924,82.944,82.912,82.93,150900000.0
2005-03-10 07:11:00,82.926,82.958,82.926,82.946,290300002.0
2005-03-10 07:12:00,82.935,82.942,82.915,82.927,71500001.0
2005-03-10 07:13:00,82.939,82.942,82.908,82.915,187899999.0
2005-03-10 07:14:00,82.942,82.949,82.906,82.921,210800002.0
2005-03-10 07:15:00,82.925,82.935,82.897,82.903,195499997.0
2005-03-10 07:16:00,82.88,82.943,82.88,82.941,249899999.0
2005-03-10 07:17:00,82.945,82.945,82.919,82.923,109800000.0
2005-03-10 07:18:00,82.942,82.958,82.915,82.929,153799995.0
2005-03-10 07:19:00,82.904,82.942,82.894,82.92,184700002.0
2005-03-10 07:20:00,82.912,82.925,82.883,82.905,148299999.0
2005-03-10 07:21:00,82.894,82.925,82.893,82.913,163300000.0
2005-03-10 07:22:00,82.932,82.932,82.89,82.916,169399999.0
2005-03-10 07:23:00,82.9,82.944,82.9,82.922,118500000.0
2005-03-10 07:24:00,82.919,82.92,82.882,82.907,155900001.0
2005-03-10 07:25:00,82.91,82.936,82.893,82.905,222999998.0
2005-03-10 07:26:00,82.901,82.917,82.881,82.899,295400000.0
2005-03-10 07:27:00,82.902,82.929,82.893,82.919,190699998.0
2005-03-10 07:28:00,82.899,82.921,82.886,82.903,185500001.0
2005-03-10 07:29:00,82.91,82.91,82.872,82.872,213199998.0
2005-03-10 07:30:00,82.878,82.896,82.872,82.882,139500001.0
2005-03-10 07:31:00,82.863,82.892,82.863,82.887,243900001.0
2005-03-10 07:32:00,82.873,82.906,82.873,82.903,264399999.0
2005-03-10 07:33:00,82.892,82.903,82.866,82.874,227199999.0
2005-03-10 07:34:00,82.898,82.916,82.875,82.894,94999998.0
2005-03-10 07:35:00,82.869,82.892,82.86,82.878,246799999.0
2005-03-10 07:36:00,82.87,82.886,82.858,82.876,223800000.0
2005-03-10 07:37:00,82.872,82.872,82.833,82.848,169700000.0
2005-03-10 07:38:00,82.835,82.86,82.822,82.831,71300000.0
2005-03-10 07:39:00,82.843,82.88,82.843,82.877,294999998.0
2005-03-10 07:40:00,82.873,82.905,82.856,82.892,215699999.0
2005-03-10 07:41:00,82.91,82.92,82.893,82.893,126999998.0
2005-03-10 07:42:00,82.898,82.925,82.888,82.892,197600001.0
2005-03-10 07:43:00,82.927,82.928,82.892,82.892,184700000.0
2005-03-10 07:44:00,82.913,82.92,82.885,82.898,171699999.0
2005-03-10 07:45:00,82.902,82.92,82.882,82.883,185499999.0
2005-03-10 07:46:00,82.892,82.91,82.867,82.89,229499997.0
2005-03-10 07:47:00,82.905,82.905,82.872,82.887,162399998.0
2005-03-10 07:48:00,82.875,82.891,82.862,82.881,386999997.0
2005-03-10 07:49:00,82.885,82.886,82.854,82.86,171900000.0
2005-03-10 07:50:00,82.881,82.885,82.812,82.812,176300000.0
2005-03-10 07:51:00,82.86,82.885,82.853,82.879,237199996.0
2005-03-10 07:52:00,82.872,82.893,82.846,82.862,217599999.0
2005-03-10 07:53:00,82.856,82.912,82.836,82.912,115799999.0
2005-03-10 07:54:00,82.858,82.877,82.847,82.85,224200003.0
2005-03-10 07:55:00,82.858,82.875,82.849,82.858,207600000.0
2005-03-10 07:56:00,82.86,82.887,82.841,82.867,137500003.0
2005-03-10 07:57:00,82.837,82.875,82.836,82.873,218499997.0
2005-03-10 07:58:00,82.858,82.877,82.84,82.842,200400000.0
2005-03-10 07:59:00,82.855,82.862,82.828,82.846,164400001.0
2005-03-10 08:00:00,82.84,82.857,82.801,82.815,133899997.0
2005-03-10 08:01:00,82.803,82.839,82.8,82.813,227499999.0
2005-03-10 08:02:00,82.808,82.865,82.808,82.865,117600001.0
2005-03-10 08:03:00,82.859,82.867,82.839,82.846,158200000.0
2005-03-10 08:04:00,82.865,82.865,82.827,82.836,190499996.0
2005-03-10 08:05:00,82.853,82.871,82.835,82.835,313300001.0
2005-03-10 08:06:00,82.845,82.878,82.845,82.872,127699999.0
2005-03-10 08:07:00,82.867,82.885,82.852,82.856,164900001.0
2005-03-10 08:08:00,82.876,82.893,82.865,82.873,124100004.0
2005-03-10 08:09:00,82.878,82.919,82.878,82.917,221899998.0
2005-03-10 08:10:00,82.891,82.933,82.891,82.922,171800000.0
2005-03-10 08:11:00,82.885,82.91,82.885,82.902,179399999.0
2005-03-10 08:12:00,82.901,82.912,82.876,82.897,189800001.0
2005-03-10 08:13:00,82.901,82.924,82.875,82.906,164199999.0
2005-03-10 08:14:00,82.898,82.925,82.896,82.896,169900001.0
2005-03-10 08:15:00,82.889,82.905,82.865,82.889,117299998.0
2005-03-10 08:16:00,82.889,82.922,82.872,82.904,153200001.0
2005-03-10 08:17:00,82.879,82.894,82.863,82.885,104100000.0
2005-03-10 08:18:00,82.885,82.909,82.87,82.889,150000000.0
2005-03-10 08:19:00,82.895,82.922,82.891,82.912,160099997.0
2005-03-10 08:20:00,82.898,82.917,82.88,82.905,171000000.0
2005-03-10 08:21:00,82.913,82.914,82.847,82.847,212899998.0
2005-03-10 08:22:00,82.872,82.902,82.865,82.896,238799999.0
2005-03-10 08:23:00,82.871,82.912,82.871,82.912,166900003.0
2005-03-10 08:24:00,82.901,82.924,82.882,82.909,275000002.0
2005-03-10 08:25:00,82.899,82.9,82.87,82.887,218199999.0
2005-03-10 08:26:00,82.869,82.911,82.866,82.866,186500002.0
2005-03-10 08:27:00,82.877,82.88,82.823,82.823,166899996.0
2005-03-10 08:28:00,82.829,82.858,82.828,82.836,296300003.0
2005-03-10 08:29:00,82.844,82.844,82.806,82.82,212599998.0
2005-03-10 08:30:00,82.8,82.831,82.796,82.826,186700000.0
2005-03-10 08:31:00,82.823,82.841,82.811,82.82,162900001.0
2005-03-10 08:32:00,82.823,82.859,82.818,82.836,218600000.0
2005-03-10 08:33:00,82.828,82.853,82.822,82.842,236400002.0
2005-03-10 08:34:00,82.837,82.842,82.81,82.812,165800001.0
2005-03-10 08:35:00,82.841,82.856,82.818,82.835,256199996.0
2005-03-10 08:36:00,82.822,82.846,82.815,82.829,254000000.0
2005-03-10 08:37:00,82.87,82.87,82.831,82.831,143999999.0
2005-03-10 08:38:00,82.864,82.864,82.827,82.844,225799999.0
2005-03-10 08:39:00,82.869,82.876,82.845,82.849,282300000.0
2005-03-10 08:40:00,82.833,82.876,82.825,82.849,193100001.0
2005-03-10 08:41:00,82.852,82.864,82.825,82.825,172000000.0
2005-03-10 08:42:00,82.835,82.857,82.835,82.857,126800000.0
2005-03-10 08:43:00,82.857,82.879,82.828,82.828,118399999.0
2005-03-10 08:44:00,82.848,82.85,82.822,82.822,196200002.0
2005-03-10 08:45:00,82.841,82.841,82.805,82.839,216699998.0
2005-03-10 08:46:00,82.826,82.826,82.795,82.805,149400002.0
2005-03-10 08:47:00,82.805,82.85,82.805,82.835,230999997.0
2005-03-10 08:48:00,82.838,82.883,82.824,82.863,150800000.0
2005-03-10 08:49:00,82.841,82.865,82.806,82.832,279699999.0
2005-03-10 08:50:00,82.831,82.856,82.808,82.834,172000003.0
2005-03-10 08:51:00,82.842,82.868,82.84,82.863,360299999.0
2005-03-10 08:52:00,82.851,82.851,82.819,82.82,147299999.0
2005-03-10 08:53:00,82.803,82.826,82.782,82.826,190000000.0
2005-03-10 08:54:00,82.822,82.832,82.785,82.785,382100002.0
2005-03-10 08:55:00,82.801,82.83,82.8,82.811,151800001.0
2005-03-10 08:56:00,82.792,82.81,82.775,82.783,183800001.0
2005-03-10 08:57:00,82.789,82.789,82.761,82.763,191300000.0
2005-03-10 08:58:00,82.761,82.794,82.759,82.776,199900001.0
2005-03-10 08:59:00,82.822,82.822,82.779,82.779,318500009.0
2005-03-10 09:00:00,82.76,82.795,82.759,82.77,213099998.0
2005-03-10 09:01:00,82.771,82.771,82.729,82.729,152499999.0
2005-03-10 09:02:00,82.734,82.752,82.713,82.725,172099999.0
2005-03-10 09:03:00,82.731,82.757,82.717,82.729,213600002.0
2005-03-10 09:04:00,82.704,82.74,82.704,82.727,192200003.0
2005-03-10 09:05:00,82.742,82.761,82.722,82.743,124600000.0
2005-03-10 09:06:00,82.723,82.751,82.717,82.746,181499999.0
2005-03-10 09:07:00,82.734,82.766,82.725,82.761,300200000.0
2005-03-10 09:08:00,82.725,82.761,82.719,82.722,239999995.0
2005-03-10 09:09:00,82.718,82.732,82.698,82.706,109500000.0
2005-03-10 09:10:00,82.699,82.709,82.657,82.685,279200004.0
2005-03-10 09:11:00,82.711,82.711,82.676,82.676,231500000.0
2005-03-10 09:12:00,82.697,82.714,82.677,82.68,179000001.0
2005-03-10 09:13:00,82.669,82.717,82.669,82.717,160599997.0
2005-03-10 09:14:00,82.714,82.734,82.701,82.701,147699998.0
2005-03-10 09:15:00,82.702,82.718,82.68,82.69,175099999.0
2005-03-10 09:16:00,82.688,82.717,82.68,82.696,140600000.0
2005-03-10 09:17:00,82.725,82.739,82.709,82.725,276999999.0
2005-03-10 09:18:00,82.708,82.727,82.693,82.71,125999998.0
2005-03-10 09:19:00,82.717,82.718,82.664,82.664,139400000.0
2005-03-10 09:20:00,82.702,82.718,82.683,82.688,275899996.0
2005-03-10 09:21:00,82.708,82.708,82.678,82.706,257200001.0
2005-03-10 09:22:00,82.696,82.709,82.663,82.691,91700000.0
2005-03-10 09:23:00,82.669,82.691,82.664,82.691,183700002.0
2005-03-10 09:24:00,82.689,82.694,82.644,82.685,218800002.0
2005-03-10 09:25:00,82.677,82.7,82.664,82.68,170299999.0
2005-03-10 09:26:00,82.668,82.702,82.668,82.693,209000001.0
2005-03-10 09:27:00,82.689,82.719,82.683,82.698,157900000.0
2005-03-10 09:28:00,82.681,82.717,82.672,82.702,172999998.0
2005-03-10 09:29:00,82.695,82.716,82.677,82.692,206200000.0
2005-03-10 09:30:00,82.699,82.707,82.661,82.661,165899997.0
2005-03-10 09:31:00,82.687,82.691,82.662,82.662,234499998.0
2005-03-10 09:32:00,82.69,82.694,82.664,82.681,171200001.0
2005-03-10 09:33:00,82.701,82.701,82.674,82.674,160900004.0
2005-03-10 09:34:00,82.678,82.714,82.678,82.695,162000000.0
2005-03-10 09:35:00,82.713,82.736,82.698,82.716,197299999.0
2005-03-10 09:36:00,82.733,82.768,82.727,82.743,138499999.0
2005-03-10 09:37:00,82.759,82.763,82.734,82.743,135599999.0
2005-03-10 09:38:00,82.737,82.762,82.726,82.761,224599997.0
2005-03-10 09:39:00,82.768,82.794,82.742,82.778,125600000.0
2005-03-10 09:40:00,82.775,82.796,82.757,82.776,162300003.0
2005-03-10 09:41:00,82.783,82.785,82.749,82.758,163399999.0
2005-03-10 09:42:00,82.737,82.765,82.705,82.711,291400001.0
2005-03-10 09:43:00,82.708,82.727,82.691,82.709,148900001.0
2005-03-10 09:44:00,82.707,82.735,82.693,82.716,255400001.0
2005-03-10 09:45:00,82.728,82.757,82.718,82.734,135999998.0
2005-03-10 09:46:00,82.706,82.744,82.705,82.732,269200001.0
2005-03-10 09:47:00,82.709,82.728,82.69,82.713,296400004.0
2005-03-10 09:48:00,82.703,82.733,82.703,82.727,202599998.0
2005-03-10 09:49:00,82.729,82.729,82.694,82.704,279999996.0
2005-03-10 09:50:00,82.693,82.717,82.688,82.707,219700000.0
2005-03-10 09:51:00,82.707,82.752,82.688,82.716,249899999.0
2005-03-10 09:52:00,82.706,82.751,82.706,82.744,187799999.0
2005-03-10 09:53:00,82.709,82.729,82.682,82.703,235900000.0
2005-03-10 09:54:00,82.71,82.715,82.687,82.693,227000000.0
2005-03-10 09:55:00,82.689,82.714,82.665,82.701,218100001.0
2005-03-10 09:56:00,82.716,82.716,82.681,82.684,214500001.0
2005-03-10 09:57:00,82.704,82.722,82.678,82.696,155000000.0
2005-03-10 09:58:00,82.704,82.731,82.695,82.718,209600002.0
2005-03-10 09:59:00,82.727,82.732,82.676,82.686,197100000.0
2005-03-10 10:00:00,82.687,82.709,82.671,82.679,258600002.0
2005-03-10 10:01:00,82.69,82.721,82.676,82.686,144899999.0
2005-03-10 10:02:00,82.682,82.72,82.673,82.699,146500002.0
2005-03-10 10:03:00,82.721,82.741,82.71,82.739,216200001.0
2005-03-10 10:04:00,82.729,82.75,82.717,82.73,236099996.0
2005-03-10 10:05:00,82.729,82.743,82.713,82.725,225299997.0
2005-03-10 10:06:00,82.718,82.758,82.705,82.758,316399998.0
2005-03-10 10:07:00,82.777,82.797,82.754,82.775,272099997.0
2005-03-10 10:08:00,82.783,82.804,82.771,82.8,177600002.0
2005-03-10 10:09:00,82.778,82.804,82.772,82.79,194899998.0
2005-03-10 10:10:00,82.827,82.848,82.798,82.805,190099997.0
2005-03-10 10:11:00,82.835,82.848,82.775,82.775,285999996.0
2005-03-10 10:12:00,82.766,82.8,82.766,82.796,121400000.0
2005-03-10 10:13:00,82.772,82.781,82.744,82.746,144000000.0
2005-03-10 10:14:00,82.761,82.771,82.746,82.752,203800000.0
2005-03-10 10:15:00,82.765,82.795,82.751,82.782,165300001.0
2005-03-10 10:16:00,82.768,82.794,82.755,82.771,154400001.0
2005-03-10 10:17:00,82.792,82.805,82.755,82.755,150200000.0
2005-03-10 10:18:00,82.77,82.8,82.76,82.77,130399998.0
2005-03-10 10:19:00,82.735,82.77,82.735,82.757,161999998.0
2005-03-10 10:20:00,82.753,82.76,82.727,82.728,169500000.0
2005-03-10 10:21:00,82.74,82.749,82.707,82.713,222299996.0
2005-03-10 10:22:00,82.723,82.735,82.698,82.71,248499998.0
2005-03-10 10:23:00,82.751,82.767,82.725,82.725,179899996.0
2005-03-10 10:24:00,82.746,82.775,82.729,82.758,237300000.0
2005-03-10 10:25:00,82.78,82.792,82.762,82.777,85100000.0
2005-03-10 10:26:00,82.742,82.775,82.729,82.751,118100000.0
2005-03-10 10:27:00,82.732,82.751,82.701,82.735,297300002.0
2005-03-10 10:28:00,82.711,82.75,82.705,82.749,209999998.0
2005-03-10 10:29:00,82.712,82.745,82.703,82.716,254000000.0
2005-03-10 10:30:00,82.719,82.746,82.712,82.714,210800001.0
2005-03-10 10:31:00,82.72,82.72,82.668,82.69,293400002.0
2005-03-10 10:32:00,82.717,82.744,82.71,82.714,180200001.0
2005-03-10 10:33:00,82.735,82.761,82.724,82.746,143800002.0
2005-03-10 10:34:00,82.753,82.753,82.713,82.713,89400001.0
2005-03-10 10:35:00,82.709,82.744,82.708,82.729,176500002.0
2005-03-10 10:36:00,82.73,82.753,82.714,82.726,178500000.0
2005-03-10 10:37:00,82.738,82.763,82.73,82.741,148599998.0
2005-03-10 10:38:00,82.716,82.751,82.714,82.736,197700000.0
2005-03-10 10:39:00,82.74,82.741,82.714,82.714,169900000.0
2005-03-10 10:40:00,82.711,82.746,82.708,82.742,224100003.0
2005-03-10 10:41:00,82.701,82.742,82.7,82.73,377600002.0
2005-03-10 10:42:00,82.721,82.746,82.706,82.713,251299997.0
2005-03-10 10:43:00,82.682,82.716,82.679,82.694,300000003.0
2005-03-10 10:44:00,82.673,82.713,82.67,82.713,277700001.0
2005-03-10 10:45:00,82.711,82.731,82.693,82.728,158100001.0
2005-03-10 10:46:00,82.68,82.702,82.674,82.682,218500001.0
2005-03-10 10:47:00,82.673,82.69,82.639,82.655,189200003.0
2005-03-10 10:48:00,82.667,82.671,82.637,82.652,274899998.0
2005-03-10 10:49:00,82.654,82.669,82.636,82.639,131700001.0
2005-03-10 10:50:00,82.635,82.646,82.613,82.613,190100004.0
2005-03-10 10:51:00,82.657,82.658,82.619,82.631,226499997.0
2005-03-10 10:52:00,82.65,82.654,82.617,82.627,293200003.0
2005-03-10 10:53:00,82.632,82.648,82.615,82.632,201099997.0
2005-03-10 10:54:00,82.645,82.665,82.635,82.647,87300001.0
2005-03-10 10:55:00,82.674,82.674,82.638,82.65,236400000.0
2005-03-10 10:56:00,82.645,82.665,82.629,82.655,163300002.0
2005-03-10 10:57:00,82.614,82.655,82.608,82.623,280099999.0
2005-03-10 10:58:00,82.601,82.635,82.595,82.608,198999999.0
2005-03-10 10:59:00,82.596,82.633,82.592,82.633,230500005.0
2005-03-10 11:00:00,82.641,82.667,82.612,82.655,194300001.0
2005-03-10 11:01:00,82.631,82.65,82.607,82.623,148000001.0
2005-03-10 11:02:00,82.594,82.636,82.576,82.618,196700000.0
2005-03-10 11:03:00,82.602,82.623,82.597,82.621,218800002.0
2005-03-10 11:04:00,82.613,82.637,82.612,82.631,117500001.0
2005-03-10 11:05:00,82.612,82.642,82.61,82.637,196500000.0
2005-03-10 11:06:00,82.629,82.649,82.606,82.644,212999999.0
2005-03-10 11:07:00,82.633,82.66,82.617,82.629,301400004.0
2005-03-10 11:08:00,82.631,82.666,82.625,82.637,231400000.0
2005-03-10 11:09:00,82.655,82.666,82.632,82.646,148300000.0
2005-03-10 11:10:00,82.65,82.668,82.638,82.64,152400000.0
2005-03-10 11:11:00,82.643,82.662,82.637,82.654,207499998.0
2005-03-10 11:12:00,82.645,82.675,82.636,82.64,202899997.0
2005-03-10 11:13:00,82.629,82.652,82.61,82.641,245000000.0
2005-03-10 11:14:00,82.616,82.637,82.597,82.598,167200001.0
2005-03-10 11:15:00,82.621,82.643,82.601,82.61,232699999.0
2005-03-10 11:16:00,82.631,82.649,82.618,82.637,324500004.0
2005-03-10 11:17:00,82.616,82.653,82.607,82.653,189200002.0
2005-03-10 11:18:00,82.655,82.671,82.623,82.623,171400000.0
2005-03-10 11:19:00,82.658,82.664,82.623,82.625,188399999.0
2005-03-10 11:20:00,82.629,82.656,82.612,82.654,228399998.0
2005-03-10 11:21:00,82.642,82.658,82.634,82.653,227900000.0
2005-03-10 11:22:00,82.609,82.635,82.601,82.627,219700000.0
2005-03-10 11:23:00,82.64,82.649,82.626,82.628,151900001.0
2005-03-10 11:24:00,82.619,82.625,82.598,82.601,167300000.0
2005-03-10 11:25:00,82.631,82.646,82.616,82.629,182599997.0
2005-03-10 11:26:00,82.611,82.646,82.6,82.646,203799996.0
2005-03-10 11:27:00,82.62,82.657,82.62,82.651,210000001.0
2005-03-10 11:28:00,82.658,82.66,82.621,82.637,145200000.0
2005-03-10 11:29:00,82.645,82.657,82.621,82.637,212099997.0
2005-03-10 11:30:00,82.656,82.669,82.638,82.667,200499999.0
2005-03-10 11:31:00,82.658,82.684,82.647,82.676,174900001.0
2005-03-10 11:32:00,82.636,82.67,82.636,82.663,211399998.0
2005-03-10 11:33:00,82.645,82.661,82.624,82.637,262100000.0
2005-03-10 11:34:00,82.666,82.673,82.643,82.654,171000001.0
2005-03-10 11:35:00,82.662,82.676,82.643,82.662,287199998.0
2005-03-10 11:36:00,82.661,82.669,82.637,82.646,171400001.0
2005-03-10 11:37:00,82.635,82.651,82.612,82.616,285299999.0
2005-03-10 11:38:00,82.596,82.621,82.583,82.599,333599994.0
2005-03-10 11:39:00,82.579,82.612,82.563,82.579,184799998.0
2005-03-10 11:40:00,82.497,82.55,82.467,82.468,135000002.0
2005-03-10 11:41:00,82.439,82.513,82.439,82.513,164999999.0
2005-03-10 11:42:00,82.499,82.528,82.488,82.528,280099997.0
2005-03-10 11:43:00,82.528,82.532,82.498,82.5,161999998.0
2005-03-10 11:44:00,82.507,82.51,82.472,82.472,214000002.0
2005-03-10 11:45:00,82.462,82.487,82.437,82.483,156699999.0
2005-03-10 11:46:00,82.466,82.495,82.45,82.46,195900003.0
2005-03-10 11:47:00,82.443,82.466,82.43,82.466,310599998.0
2005-03-10 11:48:00,82.465,82.492,82.422,82.433,84800000.0
2005-03-10 11:49:00,82.463,82.509,82.453,82.491,204999999.0
2005-03-10 11:50:00,82.505,82.531,82.485,82.497,159499999.0
2005-03-10 11:51:00,82.488,82.517,82.479,82.517,263000002.0
2005-03-10 11:52:00,82.501,82.543,82.491,82.511,290400001.0
2005-03-10 11:53:00,82.508,82.54,82.506,82.522,198399998.0
2005-03-10 11:54:00,82.522,82.547,82.485,82.522,157300000.0
2005-03-10 11:55:00,82.563,82.578,82.544,82.549,186599997.0
2005-03-10 11:56:00,82.553,82.575,82.55,82.563,154800000.0
2005-03-10 11:57:00,82.568,82.584,82.558,82.559,253900002.0
2005-03-10 11:58:00,82.542,82.585,82.542,82.576,173600000.0
2005-03-10 11:59:00,82.569,82.579,82.544,82.55,223100001.0
2005-03-10 12:00:00,82.551,82.582,82.546,82.58,226099999.0
2005-03-10 12:01:00,82.58,82.621,82.58,82.62,119100000.0
2005-03-10 12:02:00,82.59,82.617,82.578,82.602,261599997.0
2005-03-10 12:03:00,82.627,82.633,82.579,82.596,221200001.0
2005-03-10 12:04:00,82.568,82.576,82.542,82.552,193400000.0
2005-03-10 12:05:00,82.559,82.562,82.52,82.521,153600000.0
2005-03-10 12:06:00,82.491,82.501,82.464,82.493,168999998.0
2005-03-10 12:07:00,82.479,82.487,82.436,82.46,276800001.0
2005-03-10 12:08:00,82.447,82.504,82.447,82.5,111399999.0
2005-03-10 12:09:00,82.484,82.504,82.449,82.449,221700002.0
2005-03-10 12:10:00,82.461,82.484,82.408,82.408,95700000.0
2005-03-10 12:11:00,82.408,82.414,82.351,82.351,156900001.0
2005-03-10 12:12:00,82.327,82.354,82.316,82.35,266100001.0
2005-03-10 12:13:00,82.34,82.34,82.25,82.276,188900001.0
2005-03-10 12:14:00,82.327,82.333,82.279,82.279,170299998.0
2005-03-10 12:15:00,82.316,82.345,82.275,82.301,227300001.0
2005-03-10 12:16:00,82.249,82.278,82.246,82.261,197599999.0
2005-03-10 12:17:00,82.231,82.259,82.225,82.256,200499999.0
2005-03-10 12:18:00,82.274,82.294,82.26,82.269,155600000.0
2005-03-10 12:19:00,82.283,82.326,82.268,82.305,131400002.0
2005-03-10 12:20:00,82.305,82.324,82.254,82.273,231500002.0
2005-03-10 12:21:00,82.248,82.277,82.231,82.25,118200000.0
2005-03-10 12:22:00,82.284,82.287,82.25,82.25,236199999.0
2005-03-10 12:23:00,82.26,82.265,82.225,82.23,268799997.0
2005-03-10 12:24:00,82.235,82.247,82.212,82.212,244700004.0
2005-03-10 12:25:00,82.229,82.241,82.204,82.205,258800000.0
2005-03-10 12:26:00,82.201,82.218,82.159,82.159,185899999.0
2005-03-10 12:27:00,82.144,82.234,82.144,82.234,241600001.0
2005-03-10 12:28:00,82.229,82.258,82.205,82.232,249700002.0
2005-03-10 12:29:00,82.25,82.255,82.217,82.224,163599998.0
2005-03-10 12:30:00,82.204,82.268,82.201,82.252,208699999.0
2005-03-10 12:31:00,82.253,82.281,82.244,82.263,161800000.0
2005-03-10 12:32:00,82.266,82.292,82.25,82.265,279200000.0
2005-03-10 12:33:00,82.286,82.309,82.266,82.266,255900000.0
2005-03-10 12:34:00,82.273,82.286,82.258,82.276,158899998.0
2005-03-10 12:35:00,82.278,82.328,82.263,82.306,198100000.0
2005-03-10 12:36:00,82.295,82.315,82.273,82.305,235499997.0
2005-03-10 12:37:00,82.295,82.324,82.29,82.324,182199997.0
2005-03-10 12:38:00,82.332,82.344,82.282,82.303,207599999.0
2005-03-10 12:39:00,82.308,82.336,82.308,82.336,188000000.0
2005-03-10 12:40:00,82.323,82.347,82.316,82.327,128299998.0
2005-03-10 12:41:00,82.298,82.313,82.262,82.271,175300002.0
2005-03-10 12:42:00,82.293,82.306,82.267,82.267,195700001.0
2005-03-10 12:43:00,82.265,82.269,82.219,82.219,331799999.0
2005-03-10 12:44:00,82.227,82.284,82.227,82.255,241199998.0
2005-03-10 12:45:00,82.229,82.248,82.206,82.221,170899998.0
2005-03-10 12:46:00,82.215,82.234,82.197,82.209,181100001.0
2005-03-10 12:47:00,82.225,82.225,82.157,82.195,164400000.0
2005-03-10 12:48:00,82.213,82.258,82.208,82.231,157499999.0
2005-03-10 12:49:00,82.253,82.3,82.232,82.286,307999996.0
2005-03-10 12:50:00,82.296,82.317,82.288,82.298,217300003.0
2005-03-10 12:51:00,82.285,82.346,82.272,82.323,167300000.0
2005-03-10 12:52:00,82.325,82.342,82.307,82.327,149399999.0
2005-03-10 12:53:00,82.332,82.358,82.298,82.298,188000001.0
2005-03-10 12:54:00,82.306,82.316,82.279,82.282,245999996.0
2005-03-10 12:55:00,82.303,82.345,82.299,82.323,162299999.0
2005-03-10 12:56:00,82.285,82.318,82.278,82.298,139800000.0
2005-03-10 12:57:00,82.304,82.315,82.266,82.27,191699999.0
2005-03-10 12:58:00,82.301,82.338,82.291,82.323,156000001.0
2005-03-10 12:59:00,82.314,82.339,82.299,82.321,249299993.0
2005-03-10 13:00:00,82.333,82.347,82.316,82.333,103000000.0
2005-03-10 13:01:00,82.323,82.352,82.301,82.337,136199999.0
2005-03-10 13:02:00,82.335,82.343,82.307,82.311,126700001.0
2005-03-10 13:03:00,82.321,82.358,82.319,82.358,194700002.0
2005-03-10 13:04:00,82.376,82.395,82.359,82.39,357100001.0
2005-03-10 13:05:00,82.394,82.396,82.37,82.371,216300002.0
2005-03-10 13:06:00,82.393,82.413,82.384,82.401,237999996.0
2005-03-10 13:07:00,82.425,82.432,82.392,82.392,198699998.0
2005-03-10 13:08:00,82.411,82.411,82.366,82.389,202800001.0
2005-03-10 13:09:00,82.395,82.421,82.368,82.397,176800001.0
2005-03-10 13:10:00,82.43,82.45,82.403,82.427,211500000.0
2005-03-10 13:11:00,82.421,82.44,82.405,82.425,160800000.0
2005-03-10 13:12:00,82.424,82.424,82.359,82.383,209699997.0
2005-03-10 13:13:00,82.381,82.395,82.365,82.382,162999999.0
2005-03-10 13:14:00,82.358,82.395,82.353,82.376,172199999.0
2005-03-10 13:15:00,82.389,82.391,82.364,82.37,254799997.0
2005-03-10 13:16:00,82.379,82.389,82.356,82.369,210800002.0
2005-03-10 13:17:00,82.363,82.385,82.356,82.373,175099999.0
2005-03-10 13:18:00,82.379,82.407,82.379,82.393,143900002.0
2005-03-10 13:19:00,82.383,82.402,82.369,82.369,246499998.0
2005-03-10 13:20:00,82.382,82.397,82.359,82.359,130400001.0
2005-03-10 13:21:00,82.359,82.386,82.347,82.352,257200002.0
2005-03-10 13:22:00,82.358,82.379,82.358,82.376,83299998.0
2005-03-10 13:23:00,82.35,82.369,82.333,82.349,171399999.0
2005-03-10 13:24:00,82.357,82.37,82.327,82.35,308999999.0
2005-03-10 13:25:00,82.35,82.401,82.334,82.381,198700000.0
2005-03-10 13:26:00,82.383,82.4,82.363,82.376,229399998.0
2005-03-10 13:27:00,82.395,82.413,82.36,82.376,291500001.0
2005-03-10 13:28:00,82.365,82.389,82.356,82.371,103600000.0
2005-03-10 13:29:00,82.35,82.394,82.35,82.386,123800000.0
2005-03-10 13:30:00,82.354,82.397,82.338,82.372,147799997.0
2005-03-10 13:31:00,82.362,82.408,82.351,82.408,264999997.0
2005-03-10 13:32:00,82.386,82.393,82.364,82.371,256099998.0
2005-03-10 13:33:00,82.37,82.407,82.369,82.382,173499997.0
2005-03-10 13:34:00,82.353,82.392,82.338,82.352,189800001.0
2005-03-10 13:35:00,82.365,82.369,82.337,82.354,158300003.0
2005-03-10 13:36:00,82.364,82.364,82.332,82.34,302100000.0
2005-03-10 13:37:00,82.372,82.404,82.335,82.335,254800002.0
2005-03-10 13:38:00,82.349,82.372,82.349,82.366,170899996.0
2005-03-10 13:39:00,82.348,82.369,82.329,82.358,208499999.0
2005-03-10 13:40:00,82.351,82.384,82.349,82.384,288599994.0
2005-03-10 13:41:00,82.376,82.393,82.362,82.362,212000000.0
2005-03-10 13:42:00,82.364,82.413,82.364,82.407,244100002.0
2005-03-10 13:43:00,82.353,82.402,82.353,82.37,187000002.0
2005-03-10 13:44:00,82.38,82.408,82.371,82.389,225899994.0
2005-03-10 13:45:00,82.391,82.419,82.378,82.418,202400000.0
2005-03-10 13:46:00,82.395,82.427,82.379,82.427,205399996.0
2005-03-10 13:47:00,82.393,82.413,82.389,82.407,153399997.0
2005-03-10 13:48:00,82.382,82.408,82.377,82.4,270699994.0
2005-03-10 13:49:00,82.372,82.417,82.372,82.392,208300000.0
2005-03-10 13:50:00,82.393,82.409,82.374,82.391,191899998.0
2005-03-10 13:51:00,82.415,82.44,82.415,82.428,120300000.0
2005-03-10 13:52:00,82.404,82.426,82.386,82.401,205500000.0
2005-03-10 13:53:00,82.392,82.409,82.382,82.402,246399998.0
2005-03-10 13:54:00,82.359,82.385,82.359,82.376,220300001.0
2005-03-10 13:55:00,82.376,82.391,82.344,82.344,239100002.0
2005-03-10 13:56:00,82.342,82.372,82.318,82.372,159499999.0
2005-03-10 13:57:00,82.368,82.383,82.34,82.346,223999999.0
2005-03-10 13:58:00,82.341,82.359,82.324,82.337,144400000.0
2005-03-10 13:59:00,82.333,82.333,82.285,82.291,124699999.0
2005-03-10 14:00:00,82.313,82.361,82.297,82.344,152900000.0
2005-03-10 14:01:00,82.332,82.359,82.318,82.355,281599996.0
2005-03-10 14:02:00,82.356,82.365,82.332,82.332,146799999.0
2005-03-10 14:03:00,82.343,82.376,82.343,82.376,190799999.0
2005-03-10 14:04:00,82.353,82.359,82.325,82.34,188600000.0
2005-03-10 14:05:00,82.319,82.34,82.313,82.328,244399998.0
2005-03-10 14:06:00,82.31,82.342,82.291,82.31,249799999.0
2005-03-10 14:07:00,82.32,82.352,82.32,82.335,205799998.0
2005-03-10 14:08:00,82.308,82.337,82.304,82.333,162799998.0
2005-03-10 14:09:00,82.321,82.364,82.321,82.341,170899999.0
2005-03-10 14:10:00,82.334,82.346,82.314,82.314,193700001.0
2005-03-10 14:11:00,82.324,82.33,82.289,82.289,167999999.0
2005-03-10 14:12:00,82.297,82.323,82.288,82.304,188100000.0
2005-03-10 14:13:00,82.311,82.326,82.295,82.299,138499998.0
2005-03-10 14:14:00,82.303,82.327,82.294,82.307,184400000.0
2005-03-10 14:15:00,82.329,82.358,82.302,82.339,272600000.0
2005-03-10 14:16:00,82.328,82.36,82.318,82.339,204800001.0
2005-03-10 14:17:00,82.347,82.375,82.329,82.348,262300004.0
2005-03-10 14:18:00,82.362,82.368,82.313,82.313,215700002.0
2005-03-10 14:19:00,82.333,82.372,82.327,82.36,216300001.0
2005-03-10 14:20:00,82.359,82.378,82.32,82.332,160299999.0
2005-03-10 14:21:00,82.358,82.362,82.324,82.33,185000001.0
2005-03-10 14:22:00,82.332,82.358,82.325,82.343,188300002.0
2005-03-10 14:23:00,82.348,82.375,82.34,82.345,196300002.0
2005-03-10 14:24:00,82.342,82.373,82.336,82.373,210899997.0
2005-03-10 14:25:00,82.353,82.379,82.324,82.344,68300000.0
2005-03-10 14:26:00,82.327,82.354,82.316,82.33,183900000.0
2005-03-10 14:27:00,82.308,82.363,82.302,82.363,264499998.0
2005-03-10 14:28:00,82.36,82.395,82.357,82.377,109800001.0
2005-03-10 14:29:00,82.382,82.39,82.353,82.365,209899998.0
2005-03-10 14:30:00,82.33,82.381,82.33,82.358,291200001.0
2005-03-10 14:31:00,82.391,82.391,82.33,82.33,187199999.0
2005-03-10 14:32:00,82.34,82.371,82.324,82.356,155200000.0
2005-03-10 14:33:00,82.365,82.372,82.323,82.323,133900001.0
2005-03-10 14:34:00,82.317,82.368,82.306,82.368,154299999.0
2005-03-10 14:35:00,82.352,82.365,82.334,82.34,99900000.0
2005-03-10 14:36:00,82.342,82.37,82.332,82.349,98000000.0
2005-03-10 14:37:00,82.345,82.384,82.344,82.38,328800002.0
2005-03-10 14:38:00,82.369,82.389,82.351,82.368,176199998.0
2005-03-10 14:39:00,82.344,82.37,82.33,82.337,256199998.0
2005-03-10 14:40:00,82.361,82.362,82.334,82.362,254500000.0
2005-03-10 14:41:00,82.335,82.376,82.324,82.374,124600001.0
2005-03-10 14:42:00,82.37,82.37,82.329,82.329,205900001.0
2005-03-10 14:43:00,82.348,82.353,82.325,82.325,173400001.0
2005-03-10 14:44:00,82.31,82.333,82.296,82.333,182700000.0
2005-03-10 14:45:00,82.347,82.347,82.309,82.31,161899999.0
2005-03-10 14:46:00,82.326,82.336,82.31,82.311,164400002.0
2005-03-10 14:47:00,82.323,82.347,82.32,82.342,281099997.0
2005-03-10 14:48:00,82.338,82.377,82.328,82.343,218799999.0
2005-03-10 14:49:00,82.359,82.368,82.334,82.335,188600001.0
2005-03-10 14:50:00,82.35,82.36,82.326,82.35,231200000.0
2005-03-10 14:51:00,82.346,82.359,82.322,82.341,272200003.0
2005-03-10 14:52:00,82.365,82.366,82.336,82.336,227900001.0
2005-03-10 14:53:00,82.339,82.361,82.329,82.348,149100000.0
2005-03-10 14:54:00,82.337,82.359,82.329,82.341,154600001.0
2005-03-10 14:55:00,82.356,82.379,82.344,82.365,143499997.0
2005-03-10 14:56:00,82.392,82.398,82.369,82.374,198100002.0
2005-03-10 14:57:00,82.392,82.414,82.379,82.408,117800000.0
2005-03-10 14:58:00,82.386,82.419,82.386,82.4,314599996.0
2005-03-10 14:59:00,82.371,82.407,82.366,82.407,226100003.0
2005-03-10 15:00:00,82.377,82.42,82.377,82.42,112099998.0
2005-03-10 15:01:00,82.39,82.421,82.389,82.421,323699994.0
2005-03-10 15:02:00,82.404,82.425,82.393,82.415,162699998.0
2005-03-10 15:03:00,82.399,82.433,82.399,82.428,113899998.0
2005-03-10 15:04:00,82.413,82.462,82.413,82.448,144499998.0
2005-03-10 15:05:00,82.443,82.45,82.423,82.432,311700002.0
2005-03-10 15:06:00,82.442,82.457,82.414,82.436,307799998.0
2005-03-10 15:07:00,82.446,82.456,82.394,82.43,202700002.0
2005-03-10 15:08:00,82.468,82.468,82.427,82.431,252600001.0
2005-03-10 15:09:00,82.406,82.439,82.392,82.409,277199998.0
2005-03-10 15:10:00,82.42,82.428,82.388,82.428,149499999.0
2005-03-10 15:11:00,82.423,82.441,82.401,82.42,163700001.0
2005-03-10 15:12:00,82.37,82.43,82.37,82.405,202999998.0
2005-03-10 15:13:00,82.402,82.419,82.387,82.388,130499999.0
2005-03-10 15:14:00,82.408,82.408,82.373,82.387,139899997.0
2005-03-10 15:15:00,82.384,82.414,82.382,82.384,189200001.0
2005-03-10 15:16:00,82.383,82.416,82.37,82.397,85300001.0
2005-03-10 15:17:00,82.383,82.424,82.379,82.424,158800000.0
2005-03-10 15:18:00,82.419,82.437,82.401,82.401,331299999.0
2005-03-10 15:19:00,82.378,82.41,82.377,82.405,258000003.0
2005-03-10 15:20:00,82.393,82.417,82.377,82.408,286500000.0
2005-03-10 15:21:00,82.408,82.436,82.39,82.403,175200003.0
2005-03-10 15:22:00,82.393,82.417,82.385,82.417,155399998.0
2005-03-10 15:23:00,82.411,82.437,82.406,82.42,188900003.0
2005-03-10 15:24:00,82.411,82.434,82.401,82.425,278299997.0
2005-03-10 15:25:00,82.422,82.436,82.416,82.42,150700001.0
2005-03-10 15:26:00,82.41,82.451,82.41,82.433,265200002.0
2005-03-10 15:27:00,82.414,82.432,82.386,82.387,191000002.0
2005-03-10 15:28:00,82.403,82.424,82.388,82.399,169700001.0
2005-03-10 15:29:00,82.405,82.415,82.381,82.405,206400001.0
2005-03-10 15:30:00,82.372,82.4,82.372,82.396,116200000.0
2005-03-10 15:31:00,82.359,82.394,82.359,82.386,152899999.0
2005-03-10 15:32:00,82.332,82.357,82.325,82.334,188199999.0
2005-03-10 15:33:00,82.347,82.362,82.304,82.322,99400000.0
2005-03-10 15:34:00,82.34,82.362,82.329,82.343,263400001.0
2005-03-10 15:35:00,82.324,82.368,82.32,82.368,161800003.0
2005-03-10 15:36:00,82.318,82.369,82.305,82.349,229899998.0
2005-03-10 15:37:00,82.371,82.384,82.359,82.38,172599999.0
2005-03-10 15:38:00,82.376,82.411,82.376,82.399,222200002.0
2005-03-10 15:39:00,82.388,82.412,82.371,82.397,205299997.0
2005-03-10 15:40:00,82.376,82.396,82.302,82.372,208599998.0
2005-03-10 15:41:00,82.379,82.398,82.364,82.394,251299999.0
2005-03-10 15:42:00,82.382,82.382,82.348,82.348,157200001.0
2005-03-10 15:43:00,82.356,82.38,82.333,82.342,308199997.0
2005-03-10 15:44:00,82.38,82.383,82.346,82.346,183800001.0
2005-03-10 15:45:00,82.397,82.406,82.374,82.374,212799999.0
2005-03-10 15:46:00,82.395,82.406,82.372,82.372,221900002.0
2005-03-10 15:47:00,82.37,82.415,82.364,82.415,225899999.0
2005-03-10 15:48:00,82.387,82.427,82.387,82.422,245399997.0
2005-03-10 15:49:00,82.394,82.419,82.371,82.386,195199997.0
2005-03-10 15:50:00,82.369,82.387,82.343,82.343,222899996.0
2005-03-10 15:51:00,82.349,82.359,82.322,82.33,349500004.0
2005-03-10 15:52:00,82.35,82.364,82.327,82.346,119500001.0
2005-03-10 15:53:00,82.343,82.372,82.334,82.343,183100001.0
2005-03-10 15:54:00,82.34,82.354,82.321,82.337,159300001.0
2005-03-10 15:55:00,82.357,82.38,82.343,82.363,288700003.0
2005-03-10 15:56:00,82.333,82.35,82.305,82.307,190400001.0
2005-03-10 15:57:00,82.271,82.323,82.269,82.323,137800001.0
2005-03-10 15:58:00,82.316,82.346,82.314,82.328,187799999.0
2005-03-10 15:59:00,82.322,82.33,82.3,82.3,215099999.0
2005-03-10 16:00:00,82.3,82.33,82.281,82.281,267799998.0
2005-03-10 16:01:00,82.293,82.314,82.275,82.297,195900001.0
2005-03-10 16:02:00,82.318,82.339,82.303,82.326,213099999.0
2005-03-10 16:03:00,82.33,82.33,82.288,82.297,111399999.0
2005-03-10 16:04:00,82.302,82.326,82.296,82.296,129599999.0
2005-03-10 16:05:00,82.337,82.351,82.316,82.327,200200001.0
2005-03-10 16:06:00,82.318,82.322,82.289,82.289,109199999.0
2005-03-10 16:07:00,82.268,82.288,82.26,82.281,154000002.0
2005-03-10 16:08:00,82.282,82.306,82.277,82.279,188599997.0
2005-03-10 16:09:00,82.292,82.318,82.285,82.318,308600000.0
2005-03-10 16:10:00,82.299,82.328,82.298,82.328,152300002.0
2005-03-10 16:11:00,82.31,82.351,82.31,82.33,174700000.0
2005-03-10 16:12:00,82.307,82.328,82.305,82.32,142200000.0
2005-03-10 16:13:00,82.321,82.343,82.321,82.34,116399998.0
2005-03-10 16:14:00,82.323,82.349,82.3,82.313,149699999.0
2005-03-10 16:15:00,82.318,82.322,82.286,82.286,195900000.0
2005-03-10 16:16:00,82.305,82.307,82.282,82.3,289400000.0
2005-03-10 16:17:00,82.297,82.329,82.287,82.316,326400000.0
2005-03-10 16:18:00,82.319,82.326,82.267,82.267,132600000.0
2005-03-10 16:19:00,82.273,82.286,82.25,82.266,253100004.0
2005-03-10 16:20:00,82.245,82.274,82.233,82.243,191799999.0
2005-03-10 16:21:00,82.247,82.247,82.2,82.203,248300003.0
2005-03-10 16:22:00,82.201,82.22,82.189,82.204,226199999.0
2005-03-10 16:23:00,82.2,82.225,82.184,82.225,231699999.0
2005-03-10 16:24:00,82.223,82.246,82.213,82.233,176799996.0
2005-03-10 16:25:00,82.236,82.251,82.222,82.226,267600001.0
2005-03-10 16:26:00,82.246,82.261,82.213,82.24,167899999.0
2005-03-10 16:27:00,82.266,82.281,82.24,82.26,196099997.0
2005-03-10 16:28:00,82.256,82.278,82.243,82.264,165899997.0
2005-03-10 16:29:00,82.27,82.275,82.245,82.251,118700000.0
2005-03-10 16:30:00,82.267,82.277,82.239,82.262,288500001.0
2005-03-10 16:31:00,82.272,82.287,82.259,82.261,142200001.0
2005-03-10 16:32:00,82.283,82.302,82.275,82.28,144300002.0
2005-03-10 16:33:00,82.292,82.313,82.282,82.295,215900001.0
2005-03-10 16:34:00,82.259,82.313,82.259,82.313,152199998.0
2005-03-10 16:35:00,82.283,82.316,82.278,82.299,280800000.0
2005-03-10 16:36:00,82.29,82.319,82.281,82.281,191899999.0
2005-03-10 16:37:00,82.29,82.294,82.266,82.287,210600000.0
2005-03-10 16:38:00,82.292,82.314,82.282,82.295,82000000.0
2005-03-10 16:39:00,82.307,82.312,82.266,82.266,143200000.0
2005-03-10 16:40:00,82.275,82.303,82.262,82.303,227700002.0
2005-03-10 16:41:00,82.288,82.294,82.258,82.273,258200002.0
2005-03-10 16:42:00,82.273,82.278,82.236,82.258,250600001.0
2005-03-10 16:43:00,82.266,82.298,82.261,82.298,89700000.0
2005-03-10 16:44:00,82.281,82.314,82.278,82.31,259299998.0
2005-03-10 16:45:00,82.307,82.309,82.265,82.271,219799996.0
2005-03-10 16:46:00,82.279,82.282,82.221,82.235,155999998.0
2005-03-10 16:47:00,82.222,82.252,82.183,82.2,143699999.0
2005-03-10 16:48:00,82.183,82.212,82.165,82.165,182200001.0
2005-03-10 16:49:00,82.145,82.185,82.137,82.185,273599995.0
2005-03-10 16:50:00,82.18,82.2,82.152,82.172,176200001.0
2005-03-10 16:51:00,82.153,82.206,82.153,82.183,143699997.0
2005-03-10 16:52:00,82.158,82.177,82.133,82.163,253300000.0
2005-03-10 16:53:00,82.138,82.159,82.134,82.146,188200000.0
2005-03-10 16:54:00,82.115,82.161,82.115,82.143,162800002.0
2005-03-10 16:55:00,82.124,82.159,82.124,82.143,166100001.0
2005-03-10 16:56:00,82.144,82.144,82.108,82.126,157399997.0
2005-03-10 16:57:00,82.101,82.147,82.101,82.146,236500000.0
2005-03-10 16:58:00,82.145,82.175,82.127,82.151,157900003.0
2005-03-10 16:59:00,82.161,82.194,82.149,82.17,228300000.0
2005-03-10 17:00:00,82.2,82.21,82.169,82.17,190200001.0
2005-03-10 17:01:00,82.176,82.218,82.176,82.18,235400003.0
2005-03-10 17:02:00,82.19,82.225,82.182,82.19,302299997.0
2005-03-10 17:03:00,82.178,82.195,82.166,82.189,336300003.0
2005-03-10 17:04:00,82.19,82.216,82.171,82.189,220300001.0
2005-03-10 17:05:00,82.198,82.208,82.178,82.2,217600001.0
2005-03-10 17:06:00,82.18,82.194,82.166,82.183,126000000.0
2005-03-10 17:07:00,82.161,82.205,82.161,82.205,77199998.0
2005-03-10 17:08:00,82.21,82.22,82.182,82.202,176100002.0
2005-03-10 17:09:00,82.209,82.235,82.19,82.19,114100001.0
2005-03-10 17:10:00,82.223,82.24,82.209,82.232,189300000.0
2005-03-10 17:11:00,82.238,82.253,82.211,82.236,214500000.0
2005-03-10 17:12:00,82.196,82.215,82.184,82.195,214000002.0
2005-03-10 17:13:00,82.191,82.205,82.166,82.19,203099996.0
2005-03-10 17:14:00,82.22,82.22,82.187,82.19,147199998.0
2005-03-10 17:15:00,82.196,82.218,82.184,82.196,147999999.0
2005-03-10 17:16:00,82.179,82.217,82.175,82.183,225300002.0
2005-03-10 17:17:00,82.188,82.215,82.177,82.194,78700000.0
2005-03-10 17:18:00,82.2,82.204,82.171,82.184,150800000.0
2005-03-10 17:19:00,82.204,82.204,82.143,82.158,212899999.0
2005-03-10 17:20:00,82.152,82.185,82.139,82.168,164800001.0
2005-03-10 17:21:00,82.169,82.192,82.141,82.192,141899998.0
2005-03-10 17:22:00,82.2,82.219,82.195,82.195,150799999.0
2005-03-10 17:23:00,82.185,82.216,82.185,82.204,195200002.0
2005-03-10 17:24:00,82.2,82.201,82.174,82.192,206100003.0
2005-03-10 17:25:00,82.196,82.216,82.182,82.201,282100001.0
2005-03-10 17:26:00,82.163,82.199,82.158,82.168,283500002.0
2005-03-10 17:27:00,82.172,82.212,82.17,82.192,129900002.0
2005-03-10 17:28:00,82.227,82.23,82.193,82.193,163700000.0
2005-03-10 17:29:00,82.186,82.187,82.15,82.172,256700004.0
2005-03-10 17:30:00,82.173,82.201,82.162,82.193,177600000.0
2005-03-10 17:31:00,82.182,82.227,82.182,82.222,223000000.0
2005-03-10 17:32:00,82.23,82.246,82.217,82.221,193499997.0
2005-03-10 17:33:00,82.226,82.248,82.2,82.239,214599996.0
2005-03-10 17:34:00,82.24,82.248,82.214,82.232,286199999.0
2005-03-10 17:35:00,82.243,82.256,82.224,82.242,214699999.0
2005-03-10 17:36:00,82.225,82.245,82.219,82.239,138599998.0
2005-03-10 17:37:00,82.248,82.287,82.248,82.287,186400000.0
2005-03-10 17:38:00,82.27,82.288,82.252,82.267,152999999.0
2005-03-10 17:39:00,82.297,82.329,82.296,82.305,114100001.0
2005-03-10 17:40:00,82.321,82.35,82.321,82.34,126000000.0
2005-03-10 17:41:00,82.345,82.349,82.315,82.315,268699999.0
2005-03-10 17:42:00,82.326,82.326,82.308,82.314,192200000.0
2005-03-10 17:43:00,82.313,82.331,82.295,82.32,80099998.0
2005-03-10 17:44:00,82.306,82.344,82.29,82.344,203800000.0
2005-03-10 17:45:00,82.311,82.368,82.311,82.347,304500005.0
2005-03-10 17:46:00,82.334,82.358,82.32,82.32,240299999.0
2005-03-10 17:47:00,82.316,82.339,82.303,82.32,165499997.0
2005-03-10 17:48:00,82.299,82.328,82.298,82.327,189600000.0
2005-03-10 17:49:00,82.304,82.324,82.286,82.316,232299998.0
2005-03-10 17:50:00,82.301,82.334,82.287,82.318,109500000.0
2005-03-10 17:51:00,82.301,82.301,82.269,82.3,287499997.0
2005-03-10 17:52:00,82.315,82.315,82.268,82.268,183099999.0
2005-03-10 17:53:00,82.273,82.287,82.22,82.22,252599999.0
2005-03-10 17:54:00,82.259,82.276,82.207,82.208,347799997.0
2005-03-10 17:55:00,82.186,82.221,82.182,82.205,169399999.0
2005-03-10 17:56:00,82.2,82.224,82.177,82.186,204400000.0
2005-03-10 17:57:00,82.2,82.216,82.177,82.195,159000001.0
2005-03-10 17:58:00,82.218,82.265,82.218,82.265,270100003.0
2005-03-10 17:59:00,82.235,82.285,82.235,82.274,302099997.0
2005-03-10 18:00:00,82.237,82.289,82.237,82.28,131000000.0
2005-03-10 18:01:00,82.287,82.304,82.254,82.269,1146000000.0
2005-03-10 18:02:00,82.292,82.305,82.243,82.258,2114100001.0
2005-03-10 18:03:00,82.26,82.27,82.21,82.24,1713899989.0
2005-03-10 18:04:00,82.232,82.278,82.232,82.267,1713899989.0
2005-03-10 18:05:00,82.247,82.264,82.218,82.234,1974499995.0
2005-03-10 18:06:00,82.207,82.246,82.207,82.226,1712999997.0
2005-03-10 18:07:00,82.22,82.244,82.202,82.216,1961000001.0
2005-03-10 18:08:00,82.21,82.28,82.2,82.28,1609600003.0
2005-03-10 18:09:00,82.2,82.225,82.19,82.198,1609600003.0
2005-03-10 18:10:00,82.173,82.214,82.164,82.181,1809499993.0
2005-03-10 18:11:00,82.21,82.26,82.193,82.194,866700000.0
2005-03-10 18:12:00,82.191,82.23,82.143,82.152,1256299998.0
2005-03-10 18:13:00,82.162,82.199,82.144,82.165,1494999992.0
2005-03-10 18:14:00,82.147,82.189,82.144,82.16,1674199997.0
2005-03-10 18:15:00,82.156,82.18,82.138,82.155,2082499992.0
2005-03-10 18:16:00,82.145,82.169,82.113,82.113,2035400000.0
2005-03-10 18:17:00,82.11,82.172,82.11,82.155,628199997.0
2005-03-10 18:18:00,82.144,82.196,82.1,82.128,1179799999.0
2005-03-10 18:19:00,82.085,82.12,82.072,82.097,2024499986.0
2005-03-10 18:20:00,82.084,82.128,82.074,82.104,1644399994.0
2005-03-10 18:21:00,82.104,82.145,82.104,82.132,1638799994.0
2005-03-10 18:22:00,82.135,82.169,82.119,82.153,1382700001.0
2005-03-10 18:23:00,82.23,82.24,82.2,82.22,1492599996.0
2005-03-10 18:24:00,82.162,82.197,82.149,82.172,1492599996.0
2005-03-10 18:25:00,82.22,82.23,82.21,82.22,1684200003.0
2005-03-10 18:26:00,82.155,82.176,82.125,82.125,1684200003.0
2005-03-10 18:27:00,82.17,82.189,82.15,82.173,1559099991.0
2005-03-10 18:28:00,82.19,82.214,82.177,82.198,1118999995.0
2005-03-10 18:29:00,82.193,82.224,82.184,82.201,1288599995.0
2005-03-10 18:30:00,82.172,82.213,82.166,82.169,779700004.0
2005-03-10 18:31:00,82.174,82.192,82.164,82.183,1418200012.0
2005-03-10 18:32:00,82.195,82.202,82.163,82.183,1597399995.0
2005-03-10 18:33:00,82.2,82.21,82.169,82.194,1673599996.0
2005-03-10 18:34:00,82.203,82.229,82.193,82.215,1509200010.0
2005-03-10 18:35:00,82.186,82.204,82.163,82.195,1484200005.0
2005-03-10 18:36:00,82.199,82.223,82.185,82.205,1619300000.0
2005-03-10 18:37:00,82.208,82.209,82.164,82.191,1038699995.0
2005-03-10 18:38:00,82.199,82.221,82.193,82.205,552500000.0
2005-03-10 18:39:00,82.206,82.232,82.189,82.225,470699998.0
2005-03-10 18:40:00,82.214,82.224,82.199,82.222,746100001.0
2005-03-10 18:41:00,82.23,82.245,82.202,82.205,705900003.0
2005-03-10 18:42:00,82.195,82.238,82.166,82.207,766499998.0
2005-03-10 18:43:00,82.227,82.242,82.209,82.229,1526899997.0
2005-03-10 18:44:00,82.21,82.241,82.189,82.211,950499996.0
2005-03-10 18:45:00,82.208,82.242,82.189,82.203,1122099996.0
2005-03-10 18:46:00,82.183,82.215,82.169,82.196,737999999.0
2005-03-10 18:47:00,82.208,82.241,82.208,82.24,455499996.0
2005-03-10 18:48:00,82.213,82.238,82.209,82.221,801799997.0
2005-03-10 18:49:00,82.219,82.262,82.216,82.245,1017699991.0
2005-03-10 18:50:00,82.246,82.265,82.218,82.234,1137299994.0
2005-03-10 18:51:00,82.24,82.267,82.23,82.243,460400000.0
2005-03-10 18:52:00,82.247,82.274,82.228,82.233,751999993.0
2005-03-10 18:53:00,82.234,82.269,82.228,82.252,961400000.0
2005-03-10 18:54:00,82.222,82.25,82.216,82.247,913400002.0
2005-03-10 18:55:00,82.227,82.239,82.202,82.222,1085699990.0
2005-03-10 18:56:00,82.215,82.237,82.199,82.21,619899999.0
2005-03-10 18:57:00,82.202,82.235,82.202,82.226,385799997.0
2005-03-10 18:58:00,82.189,82.236,82.189,82.214,1367899988.0
2005-03-10 18:59:00,82.212,82.238,82.205,82.227,1057100001.0
2005-03-10 19:00:00,82.207,82.223,82.19,82.212,860599993.0
2005-03-10 19:01:00,82.196,82.218,82.162,82.193,622899998.0
2005-03-10 19:02:00,82.192,82.21,82.181,82.205,343900000.0
2005-03-10 19:03:00,82.198,82.203,82.156,82.173,678899995.0
2005-03-10 19:04:00,82.15,82.184,82.141,82.145,537299998.0
2005-03-10 19:05:00,82.167,82.172,82.135,82.138,546600005.0
2005-03-10 19:06:00,82.153,82.182,82.142,82.166,397099997.0
2005-03-10 19:07:00,82.162,82.23,82.162,82.206,1150299997.0
2005-03-10 19:08:00,82.19,82.216,82.182,82.198,916799999.0
2005-03-10 19:09:00,82.167,82.197,82.156,82.193,700599996.0
2005-03-10 19:10:00,82.17,82.206,82.16,82.162,477099997.0
2005-03-10 19:11:00,82.201,82.223,82.187,82.193,198199996.0
2005-03-10 19:12:00,82.187,82.209,82.173,82.191,330199999.0
2005-03-10 19:13:00,82.193,82.212,82.166,82.177,367000001.0
2005-03-10 19:14:00,82.183,82.22,82.177,82.201,547300002.0
2005-03-10 19:15:00,82.211,82.23,82.176,82.221,865299998.0
2005-03-10 19:16:00,82.2,82.219,82.181,82.194,324399998.0
2005-03-10 19:17:00,82.199,82.227,82.19,82.195,741299995.0
2005-03-10 19:18:00,82.199,82.211,82.178,82.186,254399999.0
2005-03-10 19:19:00,82.192,82.214,82.18,82.201,613600007.0
2005-03-10 19:20:00,82.216,82.216,82.19,82.196,271199999.0
2005-03-10 19:21:00,82.205,82.205,82.162,82.172,302099999.0
2005-03-10 19:22:00,82.166,82.21,82.13,82.196,283299997.0
2005-03-10 19:23:00,82.199,82.221,82.187,82.19,1694099990.0
2005-03-10 19:24:00,82.169,82.199,82.162,82.191,550200000.0
2005-03-10 19:25:00,82.172,82.2,82.165,82.188,967100000.0
2005-03-10 19:26:00,82.18,82.195,82.15,82.156,1398399988.0
2005-03-10 19:27:00,82.159,82.177,82.129,82.129,991599993.0
2005-03-10 19:28:00,82.138,82.162,82.132,82.155,568800003.0
2005-03-10 19:29:00,82.15,82.187,82.147,82.187,760900000.0
2005-03-10 19:30:00,82.145,82.145,82.094,82.094,819899993.0
2005-03-10 19:31:00,82.122,82.147,82.1,82.129,589500001.0
2005-03-10 19:32:00,82.125,82.16,82.12,82.125,754899996.0
2005-03-10 19:33:00,82.14,82.163,82.124,82.16,754399999.0
2005-03-10 19:34:00,82.083,82.144,82.073,82.104,884399994.0
2005-03-10 19:35:00,82.117,82.135,82.082,82.104,699800003.0
2005-03-10 19:36:00,82.078,82.084,82.044,82.044,490800003.0
2005-03-10 19:37:00,82.05,82.076,82.004,82.009,176199998.0
2005-03-10 19:38:00,82.019,82.022,81.946,81.973,1030500001.0
2005-03-10 19:39:00,81.999,82.059,81.978,82.027,859499993.0
2005-03-10 19:40:00,82.039,82.077,82.037,82.075,607800006.0
2005-03-10 19:41:00,82.039,82.09,82.032,82.07,924799994.0
2005-03-10 19:42:00,82.056,82.09,82.044,82.067,564899991.0
2005-03-10 19:43:00,82.069,82.109,82.069,82.108,360599998.0
2005-03-10 19:44:00,82.101,82.125,82.089,82.107,522700000.0
2005-03-10 19:45:00,82.116,82.165,82.101,82.146,357999996.0
2005-03-10 19:46:00,82.134,82.164,82.119,82.131,385400001.0
2005-03-10 19:47:00,82.118,82.154,82.085,82.132,264500000.0
2005-03-10 19:48:00,82.126,82.163,82.112,82.143,829100003.0
2005-03-10 19:49:00,82.112,82.142,82.071,82.083,656199997.0
2005-03-10 19:50:00,82.127,82.127,82.095,82.097,416299994.0
2005-03-10 19:51:00,82.122,82.138,82.096,82.096,315800002.0
2005-03-10 19:52:00,82.105,82.121,82.067,82.079,423700001.0
2005-03-10 19:53:00,82.088,82.145,82.086,82.106,845999995.0
2005-03-10 19:54:00,82.118,82.147,82.099,82.109,757100004.0
2005-03-10 19:55:00,82.139,82.155,82.113,82.118,334900001.0
2005-03-10 19:56:00,82.126,82.126,82.077,82.077,436199998.0
2005-03-10 19:57:00,82.118,82.154,82.11,82.151,501700005.0
2005-03-10 19:58:00,82.138,82.148,82.1,82.123,1004299992.0
2005-03-10 19:59:00,82.142,82.156,82.117,82.13,743999994.0
2005-03-10 20:00:00,82.146,82.179,82.146,82.179,345500001.0
2005-03-10 20:01:00,82.157,82.183,82.133,82.145,410500001.0
2005-03-10 20:02:00,82.158,82.193,82.129,82.181,689199990.0
2005-03-10 20:03:00,82.183,82.194,82.157,82.163,320899997.0
2005-03-10 20:04:00,82.17,82.182,82.109,82.165,400899998.0
2005-03-10 20:05:00,82.164,82.196,82.151,82.196,687999997.0
2005-03-10 20:06:00,82.189,82.189,82.163,82.168,915200000.0
2005-03-10 20:07:00,82.196,82.218,82.181,82.204,718899989.0
2005-03-10 20:08:00,82.193,82.208,82.17,82.197,358000003.0
2005-03-10 20:09:00,82.188,82.194,82.149,82.167,662399998.0
2005-03-10 20:10:00,82.183,82.204,82.182,82.201,617700004.0
2005-03-10 20:11:00,82.183,82.202,82.168,82.183,757199996.0
2005-03-10 20:12:00,82.163,82.195,82.148,82.165,1369299991.0
2005-03-10 20:13:00,82.16,82.166,82.109,82.129,580700000.0
2005-03-10 20:14:00,82.128,82.148,82.113,82.148,528000000.0
2005-03-10 20:15:00,82.134,82.146,82.102,82.114,638599997.0
2005-03-10 20:16:00,82.107,82.143,82.099,82.109,714799999.0
2005-03-10 20:17:00,82.126,82.15,82.118,82.129,310100002.0
2005-03-10 20:18:00,82.134,82.149,82.115,82.143,172300000.0
2005-03-10 20:19:00,82.123,82.146,82.081,82.125,221600001.0
2005-03-10 20:20:00,82.129,82.129,82.07,82.101,686299999.0
2005-03-10 20:21:00,82.099,82.148,82.099,82.13,451900004.0
2005-03-10 20:22:00,82.127,82.158,82.118,82.135,829699997.0
2005-03-10 20:23:00,82.107,82.156,82.107,82.156,519299996.0
2005-03-10 20:24:00,82.119,82.174,82.119,82.167,379800002.0
2005-03-10 20:25:00,82.179,82.179,82.142,82.159,701899998.0
2005-03-10 20:26:00,82.179,82.197,82.155,82.172,377000000.0
2005-03-10 20:27:00,82.161,82.191,82.157,82.191,365999996.0
2005-03-10 20:28:00,82.156,82.189,82.154,82.181,1049699994.0
2005-03-10 20:29:00,82.145,82.176,82.116,82.142,1544099999.0
2005-03-10 20:30:00,82.129,82.159,82.119,82.127,1595899987.0
2005-03-10 20:31:00,82.151,82.174,82.14,82.144,1191799998.0
2005-03-10 20:32:00,82.145,82.189,82.123,82.123,1121699993.0
2005-03-10 20:33:00,82.122,82.151,82.102,82.129,544899998.0
2005-03-10 20:34:00,82.137,82.152,82.099,82.099,386699999.0
2005-03-10 20:35:00,82.117,82.157,82.116,82.155,551200000.0
2005-03-10 20:36:00,82.17,82.179,82.124,82.146,562600002.0
2005-03-10 20:37:00,82.157,82.168,82.123,82.13,593900001.0
2005-03-10 20:38:00,82.153,82.188,82.138,82.188,878399995.0
2005-03-10 20:39:00,82.167,82.184,82.125,82.153,633699997.0
2005-03-10 20:40:00,82.142,82.186,82.132,82.142,1531199990.0
2005-03-10 20:41:00,82.169,82.191,82.151,82.171,1057400006.0
2005-03-10 20:42:00,82.146,82.183,82.137,82.138,908300004.0
2005-03-10 20:43:00,82.173,82.189,82.154,82.16,816599996.0
2005-03-10 20:44:00,82.148,82.17,82.128,82.15,715500001.0
2005-03-10 20:45:00,82.185,82.206,82.162,82.206,744599994.0
2005-03-10 20:46:00,82.167,82.172,82.127,82.127,703299999.0
2005-03-10 20:47:00,82.145,82.172,82.131,82.172,985099996.0
2005-03-10 20:48:00,82.136,82.169,82.109,82.168,628600005.0
2005-03-10 20:49:00,82.145,82.171,82.131,82.171,546199990.0
2005-03-10 20:50:00,82.139,82.183,82.117,82.177,1095599999.0
2005-03-10 20:51:00,82.149,82.167,82.132,82.15,424100000.0
2005-03-10 20:52:00,82.118,82.149,82.105,82.127,320700000.0
2005-03-10 20:53:00,82.112,82.131,82.094,82.122,1337599994.0
2005-03-10 20:54:00,82.11,82.139,82.088,82.099,473500002.0
2005-03-10 20:55:00,82.096,82.13,82.085,82.085,1339399991.0
2005-03-10 20:56:00,82.075,82.129,82.059,82.097,792499995.0
2005-03-10 20:57:00,82.114,82.15,82.114,82.135,747499997.0
2005-03-10 20:58:00,82.113,82.162,82.108,82.15,1360200000.0
2005-03-10 20:59:00,82.13,82.144,82.107,82.14,1155500002.0
2005-03-10 21:00:00,82.116,82.142,82.105,82.123,1215099997.0
2005-03-10 21:01:00,82.111,82.169,82.103,82.136,994800000.0
2005-03-10 21:02:00,82.138,82.154,82.118,82.142,453099991.0
2005-03-10 21:03:00,82.142,82.165,82.122,82.144,293700001.0
2005-03-10 21:04:00,82.158,82.158,82.1,82.1,333199999.0
2005-03-10 21:05:00,82.092,82.14,82.092,82.125,710500001.0
2005-03-10 21:06:00,82.107,82.149,82.107,82.149,660299991.0
2005-03-10 21:07:00,82.142,82.163,82.119,82.133,720099998.0
2005-03-10 21:08:00,82.14,82.187,82.129,82.133,913399999.0
2005-03-10 21:09:00,82.14,82.169,82.128,82.158,278900001.0
2005-03-10 21:10:00,82.163,82.163,82.123,82.14,715899994.0
2005-03-10 21:11:00,82.147,82.159,82.116,82.131,614999990.0
2005-03-10 21:12:00,82.142,82.169,82.128,82.143,378600000.0
2005-03-10 21:13:00,82.178,82.192,82.16,82.175,450399995.0
2005-03-10 21:14:00,82.19,82.199,82.131,82.131,636499995.0
2005-03-10 21:15:00,82.179,82.185,82.146,82.161,880299998.0
2005-03-10 21:16:00,82.185,82.201,82.167,82.178,680800001.0
2005-03-10 21:17:00,82.175,82.206,82.163,82.177,967900000.0
2005-03-10 21:18:00,82.166,82.182,82.139,82.159,599900000.0
2005-03-10 21:19:00,82.184,82.193,82.155,82.17,730599998.0
2005-03-10 21:20:00,82.159,82.178,82.135,82.143,1182200003.0
2005-03-10 21:21:00,82.163,82.163,82.127,82.142,798499996.0
2005-03-10 21:22:00,82.143,82.152,82.102,82.102,936799997.0
2005-03-10 21:23:00,82.109,82.15,82.097,82.132,765500004.0
2005-03-10 21:24:00,82.157,82.163,82.125,82.125,870299996.0
2005-03-10 21:25:00,82.163,82.195,82.148,82.161,1204299997.0
2005-03-10 21:26:00,82.127,82.169,82.123,82.164,476100000.0
2005-03-10 21:27:00,82.135,82.165,82.128,82.147,536799999.0
2005-03-10 21:28:00,82.158,82.187,82.146,82.172,397000002.0
2005-03-10 21:29:00,82.183,82.2,82.168,82.183,666899995.0
2005-03-10 21:30:00,82.162,82.202,82.162,82.195,304299998.0
2005-03-10 21:31:00,82.188,82.195,82.154,82.182,354199999.0
2005-03-10 21:32:00,82.171,82.184,82.105,82.156,368900001.0
2005-03-10 21:33:00,82.185,82.194,82.171,82.176,641599997.0
2005-03-10 21:34:00,82.188,82.188,82.157,82.163,201900000.0
2005-03-10 21:35:00,82.16,82.177,82.127,82.127,510999996.0
2005-03-10 21:36:00,82.156,82.193,82.148,82.183,441900000.0
2005-03-10 21:37:00,82.19,82.203,82.157,82.169,636199998.0
2005-03-10 21:38:00,82.177,82.187,82.146,82.146,115600000.0
2005-03-10 21:39:00,82.18,82.207,82.156,82.185,311299997.0
2005-03-10 21:40:00,82.134,82.203,82.108,82.118,492599999.0
2005-03-10 21:41:00,82.128,82.203,82.128,82.171,432700001.0
2005-03-10 21:42:00,82.19,82.206,82.178,82.19,310300002.0
2005-03-10 21:43:00,82.179,82.194,82.143,82.191,388800000.0
2005-03-10 21:44:00,82.161,82.205,82.161,82.184,981199995.0
2005-03-10 21:45:00,82.183,82.212,82.176,82.2,388300001.0
2005-03-10 21:46:00,82.199,82.199,82.175,82.18,197599999.0
2005-03-10 21:47:00,82.182,82.193,82.157,82.178,532900001.0
2005-03-10 21:48:00,82.188,82.196,82.141,82.166,640499997.0
2005-03-10 21:49:00,82.162,82.189,82.153,82.173,254700000.0
2005-03-10 21:50:00,82.171,82.193,82.154,82.165,234200001.0
2005-03-10 21:51:00,82.174,82.177,82.145,82.148,361399997.0
2005-03-10 21:52:00,82.17,82.208,82.17,82.203,176299996.0
2005-03-10 21:53:00,82.222,82.243,82.203,82.228,428899999.0
2005-03-10 21:54:00,82.212,82.264,82.212,82.26,318700000.0
2005-03-10 21:55:00,82.236,82.254,82.212,82.212,235399995.0
2005-03-10 21:56:00,82.23,82.23,82.195,82.204,374199995.0
2005-03-10 21:57:00,82.25,82.257,82.219,82.219,132399999.0
2005-03-10 21:58:00,82.241,82.242,82.211,82.223,167200002.0
2005-03-10 21:59:00,82.223,82.245,82.218,82.237,358099998.0
2005-03-10 22:00:00,82.238,82.263,82.221,82.263,583899998.0
2005-03-10 22:01:00,82.267,82.273,82.221,82.246,657099997.0
2005-03-10 22:02:00,82.232,82.265,82.203,82.242,767799992.0
2005-03-10 22:03:00,82.229,82.276,82.229,82.252,487100001.0
2005-03-10 22:04:00,82.212,82.25,82.202,82.224,696900004.0
2005-03-10 22:05:00,82.213,82.245,82.206,82.215,289500004.0
2005-03-10 22:06:00,82.204,82.228,82.198,82.223,244999994.0
2005-03-10 22:07:00,82.227,82.249,82.213,82.232,257600000.0
2005-03-10 22:08:00,82.247,82.248,82.226,82.231,148899999.0
2005-03-10 22:09:00,82.211,82.251,82.211,82.233,227400001.0
2005-03-10 22:10:00,82.226,82.243,82.209,82.223,237599999.0
2005-03-10 22:11:00,82.221,82.261,82.221,82.261,490400000.0
2005-03-10 22:12:00,82.27,82.27,82.214,82.232,376099994.0
2005-03-10 22:13:00,82.247,82.247,82.197,82.217,519600001.0
2005-03-10 22:14:00,82.203,82.249,82.192,82.222,273199995.0
2005-03-10 22:15:00,82.255,82.291,82.255,82.277,207100001.0
2005-03-10 22:16:00,82.265,82.306,82.26,82.28,419599996.0
2005-03-10 22:17:00,82.27,82.295,82.257,82.266,218000001.0
2005-03-10 22:18:00,82.287,82.319,82.274,82.281,433799999.0
2005-03-10 22:19:00,82.287,82.34,82.27,82.34,347599999.0
2005-03-10 22:20:00,82.331,82.353,82.307,82.327,254000002.0
2005-03-10 22:21:00,82.335,82.345,82.31,82.315,309800001.0
2005-03-10 22:22:00,82.292,82.335,82.287,82.316,353299998.0
2005-03-10 22:23:00,82.335,82.335,82.275,82.283,419299996.0
2005-03-10 22:24:00,82.257,82.325,82.257,82.325,328799999.0
2005-03-10 22:25:00,82.3,82.319,82.277,82.284,214299999.0
2005-03-10 22:26:00,82.288,82.305,82.274,82.287,95900001.0
2005-03-10 22:27:00,82.273,82.313,82.27,82.303,682399995.0
2005-03-10 22:28:00,82.253,82.305,82.253,82.284,301500000.0
2005-03-10 22:29:00,82.306,82.324,82.268,82.282,261299996.0
2005-03-10 22:30:00,82.288,82.288,82.234,82.244,155600000.0
2005-03-10 22:31:00,82.281,82.302,82.235,82.255,483199999.0
2005-03-10 22:32:00,82.28,82.296,82.253,82.258,326799999.0
2005-03-10 22:33:00,82.3,82.3,82.252,82.254,733199992.0
2005-03-10 22:34:00,82.259,82.287,82.244,82.261,528299999.0
2005-03-10 22:35:00,82.286,82.319,82.273,82.319,181599999.0
2005-03-10 22:36:00,82.264,82.307,82.263,82.272,441099998.0
2005-03-10 22:37:00,82.246,82.296,82.238,82.291,219100004.0
2005-03-10 22:38:00,82.292,82.292,82.233,82.248,142900001.0
2005-03-10 22:39:00,82.277,82.3,82.238,82.255,337099993.0
2005-03-10 22:40:00,82.244,82.276,82.21,82.253,199299997.0
2005-03-10 22:41:00,82.244,82.278,82.225,82.254,284200002.0
2005-03-10 22:42:00,82.257,82.278,82.234,82.234,288299999.0
2005-03-10 22:43:00,82.237,82.27,82.234,82.27,224599998.0
2005-03-10 22:44:00,82.244,82.286,82.225,82.251,447500000.0
2005-03-10 22:45:00,82.287,82.298,82.246,82.278,441899997.0
2005-03-10 22:46:00,82.236,82.284,82.236,82.277,295200001.0
2005-03-10 22:47:00,82.283,82.302,82.259,82.274,258400001.0
2005-03-10 22:48:00,82.271,82.301,82.247,82.282,333300002.0
2005-03-10 22:49:00,82.274,82.298,82.25,82.266,284699999.0
2005-03-10 22:50:00,82.268,82.323,82.262,82.323,321399999.0
2005-03-10 22:51:00,82.328,82.329,82.278,82.293,218600000.0
2005-03-10 22:52:00,82.313,82.359,82.313,82.358,263200000.0
2005-03-10 22:53:00,82.326,82.343,82.275,82.305,505300004.0
2005-03-10 22:54:00,82.33,82.345,82.303,82.317,272499999.0
2005-03-10 22:55:00,82.321,82.36,82.321,82.352,370899996.0
2005-03-10 22:56:00,82.3,82.342,82.3,82.338,287200001.0
2005-03-10 22:57:00,82.323,82.349,82.293,82.349,385100004.0
2005-03-10 22:58:00,82.322,82.369,82.299,82.369,120500000.0
2005-03-10 22:59:00,82.382,82.411,82.314,82.314,504800001.0
2005-03-10 23:00:00,82.348,82.348,82.305,82.32,241200002.0
2005-03-10 23:01:00,82.358,82.386,82.309,82.358,213900000.0
2005-03-10 23:02:00,82.328,82.37,82.325,82.351,143999999.0
2005-03-10 23:03:00,82.358,82.378,82.332,82.349,206500000.0
2005-03-10 23:04:00,82.319,82.36,82.319,82.36,194500001.0
2005-03-10 23:05:00,82.345,82.376,82.329,82.346,126900001.0
2005-03-10 23:06:00,82.315,82.357,82.315,82.357,229000003.0
2005-03-10 23:07:00,82.349,82.366,82.313,82.33,190000000.0
2005-03-10 23:08:00,82.35,82.377,82.35,82.376,62000000.0
2005-03-10 23:09:00,82.374,82.379,82.339,82.339,229500000.0
2005-03-10 23:10:00,82.329,82.359,82.325,82.329,241099997.0
2005-03-10 23:11:00,82.329,82.378,82.314,82.378,206799998.0
2005-03-10 23:12:00,82.37,82.377,82.348,82.377,131399998.0
2005-03-10 23:13:00,82.397,82.397,82.339,82.339,164500000.0
2005-03-10 23:14:00,82.329,82.359,82.32,82.33,191699997.0
2005-03-10 23:15:00,82.346,82.346,82.313,82.313,227499996.0
2005-03-10 23:16:00,82.322,82.359,82.322,82.34,200200001.0
2005-03-10 23:17:00,82.309,82.338,82.3,82.338,234100000.0
2005-03-10 23:18:00,82.325,82.375,82.325,82.375,144000000.0
2005-03-10 23:19:00,82.38,82.39,82.336,82.345,149700000.0
2005-03-10 23:20:00,82.357,82.357,82.32,82.325,190599998.0
2005-03-10 23:21:00,82.373,82.373,82.336,82.337,180500003.0
2005-03-10 23:22:00,82.36,82.365,82.321,82.334,176900001.0
2005-03-10 23:23:00,82.343,82.371,82.331,82.36,283500000.0
2005-03-10 23:24:00,82.375,82.384,82.353,82.376,115700002.0
2005-03-10 23:25:00,82.334,82.38,82.334,82.38,174900002.0
2005-03-10 23:26:00,82.345,82.388,82.335,82.353,152400000.0
2005-03-10 23:27:00,82.356,82.385,82.344,82.37,168800001.0
2005-03-10 23:28:00,82.391,82.391,82.351,82.382,105500000.0
2005-03-10 23:29:00,82.336,82.388,82.336,82.371,253999997.0
2005-03-10 23:30:00,82.328,82.396,82.328,82.396,243799996.0
2005-03-10 23:31:00,82.385,82.397,82.352,82.377,163900002.0
2005-03-10 23:32:00,82.399,82.399,82.363,82.391,139800000.0
2005-03-10 23:33:00,82.382,82.409,82.377,82.398,155799999.0
2005-03-10 23:34:00,82.393,82.416,82.353,82.37,302200000.0
2005-03-10 23:35:00,82.348,82.365,82.33,82.33,141999998.0
2005-03-10 23:36:00,82.302,82.32,82.286,82.31,178300000.0
2005-03-10 23:37:00,82.303,82.32,82.271,82.304,132200000.0
2005-03-10 23:38:00,82.281,82.313,82.269,82.288,122300000.0
2005-03-10 23:39:00,82.3,82.332,82.257,82.318,250300002.0
2005-03-10 23:40:00,82.315,82.347,82.315,82.339,240299999.0
2005-03-10 23:41:00,82.326,82.342,82.305,82.331,237500002.0
2005-03-10 23:42:00,82.311,82.348,82.303,82.325,379200003.0
2005-03-10 23:43:00,82.309,82.341,82.293,82.324,205599999.0
2005-03-10 23:44:00,82.307,82.337,82.3,82.317,282900005.0
2005-03-10 23:45:00,82.311,82.342,82.305,82.342,176199997.0
2005-03-10 23:46:00,82.33,82.355,82.315,82.33,290400000.0
2005-03-10 23:47:00,82.345,82.376,82.341,82.345,125599999.0
2005-03-10 23:48:00,82.346,82.347,82.319,82.347,132900000.0
2005-03-10 23:49:00,82.324,82.343,82.301,82.323,99000001.0
2005-03-10 23:50:00,82.31,82.348,82.31,82.338,163800000.0
2005-03-10 23:51:00,82.301,82.332,82.301,82.325,140400001.0
2005-03-10 23:52:00,82.333,82.349,82.316,82.349,216899999.0
2005-03-10 23:53:00,82.364,82.364,82.297,82.32,170699999.0
2005-03-10 23:54:00,82.31,82.347,82.302,82.328,145100000.0
2005-03-10 23:55:00,82.347,82.362,82.316,82.335,210600001.0
2005-03-10 23:56:00,82.313,82.347,82.306,82.326,143100000.0
2005-03-10 23:57:00,82.351,82.351,82.304,82.304,110500000.0
2005-03-10 23:58:00,82.333,82.347,82.315,82.327,122000000.0
2005-03-10 23:59:00,82.317,82.349,82.3,82.3,204400000.0
2005-03-11 00:00:00,82.349,82.349,82.304,82.309,256799995.0
2005-03-11 00:01:00,82.306,82.343,82.306,82.343,178100001.0
2005-03-11 00:02:00,82.32,82.351,82.315,82.335,194899998.0
2005-03-11 00:03:00,82.318,82.351,82.304,82.351,213700005.0
2005-03-11 00:04:00,82.321,82.336,82.294,82.336,195099998.0
2005-03-11 00:05:00,82.311,82.337,82.295,82.315,263799998.0
2005-03-11 00:06:00,82.339,82.346,82.314,82.326,266700002.0
2005-03-11 00:07:00,82.285,82.359,82.285,82.353,191900001.0
2005-03-11 00:08:00,82.332,82.341,82.314,82.317,122200000.0
2005-03-11 00:09:00,82.34,82.34,82.3,82.31,188100001.0
2005-03-11 00:10:00,82.289,82.33,82.279,82.311,210500001.0
2005-03-11 00:11:00,82.293,82.314,82.282,82.31,151999999.0
2005-03-11 00:12:00,82.274,82.316,82.274,82.316,112700000.0
2005-03-11 00:13:00,82.299,82.327,82.28,82.327,246499997.0
2005-03-11 00:14:00,82.34,82.352,82.322,82.341,250199999.0
2005-03-11 00:15:00,82.326,82.337,82.303,82.308,223199999.0
2005-03-11 00:16:00,82.313,82.327,82.296,82.313,139400000.0
2005-03-11 00:17:00,82.289,82.302,82.259,82.269,138800002.0
2005-03-11 00:18:00,82.301,82.316,82.274,82.299,262999995.0
2005-03-11 00:19:00,82.301,82.301,82.271,82.271,202900002.0
2005-03-11 00:20:00,82.253,82.275,82.253,82.273,148800001.0
2005-03-11 00:21:00,82.292,82.292,82.246,82.246,119500001.0
2005-03-11 00:22:00,82.246,82.272,82.235,82.272,352400001.0
2005-03-11 00:23:00,82.261,82.309,82.26,82.28,310800002.0
2005-03-11 00:24:00,82.269,82.28,82.246,82.246,203799999.0
2005-03-11 00:25:00,82.251,82.289,82.247,82.252,167300003.0
2005-03-11 00:26:00,82.286,82.3,82.266,82.281,217000001.0
2005-03-11 00:27:00,82.28,82.295,82.258,82.273,175100000.0
2005-03-11 00:28:00,82.273,82.287,82.254,82.254,341000002.0
2005-03-11 00:29:00,82.264,82.289,82.251,82.268,139699998.0
2005-03-11 00:30:00,82.293,82.305,82.272,82.298,280399996.0
2005-03-11 00:31:00,82.273,82.285,82.26,82.262,259899996.0
2005-03-11 00:32:00,82.262,82.281,82.246,82.272,149600000.0
2005-03-11 00:33:00,82.297,82.3,82.275,82.275,222400000.0
2005-03-11 00:34:00,82.281,82.299,82.269,82.28,161100002.0
2005-03-11 00:35:00,82.307,82.315,82.277,82.315,202099995.0
2005-03-11 00:36:00,82.284,82.329,82.269,82.329,307300002.0
2005-03-11 00:37:00,82.309,82.333,82.295,82.312,218399996.0
2005-03-11 00:38:00,82.316,82.323,82.284,82.288,352499994.0
2005-03-11 00:39:00,82.317,82.332,82.3,82.316,150500001.0
2005-03-11 00:40:00,82.338,82.357,82.324,82.324,164700001.0
2005-03-11 00:41:00,82.32,82.335,82.302,82.325,227700000.0
2005-03-11 00:42:00,82.313,82.334,82.292,82.3,287799993.0
2005-03-11 00:43:00,82.321,82.349,82.309,82.328,290899999.0
2005-03-11 00:44:00,82.348,82.359,82.333,82.333,179899996.0
2005-03-11 00:45:00,82.326,82.35,82.311,82.324,217499997.0
2005-03-11 00:46:00,82.382,82.393,82.363,82.372,273900004.0
2005-03-11 00:47:00,82.401,82.407,82.381,82.403,185800002.0
2005-03-11 00:48:00,82.392,82.396,82.363,82.363,173999998.0
2005-03-11 00:49:00,82.38,82.406,82.37,82.391,97200000.0
2005-03-11 00:50:00,82.423,82.423,82.382,82.382,197799996.0
2005-03-11 00:51:00,82.396,82.413,82.379,82.396,192799997.0
2005-03-11 00:52:00,82.368,82.405,82.359,82.366,216799997.0
2005-03-11 00:53:00,82.358,82.404,82.358,82.404,197899998.0
2005-03-11 00:54:00,82.388,82.394,82.363,82.37,177399999.0
2005-03-11 00:55:00,82.371,82.372,82.327,82.327,234800002.0
2005-03-11 00:56:00,82.333,82.356,82.32,82.333,196699998.0
2005-03-11 00:57:00,82.351,82.357,82.322,82.322,159799999.0
2005-03-11 00:58:00,82.345,82.345,82.326,82.329,76599999.0
2005-03-11 00:59:00,82.339,82.353,82.324,82.324,117400001.0
2005-03-11 01:00:00,82.34,82.364,82.325,82.325,237700000.0
2005-03-11 01:01:00,82.359,82.359,82.322,82.341,196700003.0
2005-03-11 01:02:00,82.345,82.375,82.336,82.343,146199999.0
2005-03-11 01:03:00,82.307,82.341,82.301,82.341,142099999.0
2005-03-11 01:04:00,82.325,82.343,82.308,82.318,167700001.0
2005-03-11 01:05:00,82.32,82.322,82.29,82.298,202000002.0
2005-03-11 01:06:00,82.281,82.323,82.281,82.322,198300003.0
2005-03-11 01:07:00,82.306,82.324,82.289,82.299,119900000.0
2005-03-11 01:08:00,82.288,82.319,82.276,82.319,244899997.0
2005-03-11 01:09:00,82.274,82.317,82.274,82.297,222900004.0
2005-03-11 01:10:00,82.322,82.333,82.312,82.322,177899998.0
2005-03-11 01:11:00,82.302,82.34,82.301,82.34,171700001.0
2005-03-11 01:12:00,82.334,82.345,82.315,82.344,105700001.0
2005-03-11 01:13:00,82.317,82.339,82.306,82.311,170199997.0
2005-03-11 01:14:00,82.311,82.331,82.29,82.313,283600002.0
2005-03-11 01:15:00,82.272,82.303,82.251,82.27,109699999.0
2005-03-11 01:16:00,82.251,82.288,82.251,82.283,132999999.0
2005-03-11 01:17:00,82.277,82.295,82.251,82.267,202700002.0
2005-03-11 01:18:00,82.257,82.28,82.225,82.231,208600003.0
2005-03-11 01:19:00,82.261,82.276,82.236,82.259,198900000.0
2005-03-11 01:20:00,82.222,82.269,82.212,82.247,164000000.0
2005-03-11 01:21:00,82.27,82.28,82.236,82.247,255100000.0
2005-03-11 01:22:00,82.269,82.269,82.227,82.237,209699999.0
2005-03-11 01:23:00,82.248,82.259,82.221,82.221,208699999.0
2005-03-11 01:24:00,82.239,82.24,82.204,82.222,205599997.0
2005-03-11 01:25:00,82.217,82.268,82.217,82.268,268000000.0
2005-03-11 01:26:00,82.263,82.269,82.242,82.254,184000002.0
2005-03-11 01:27:00,82.229,82.256,82.228,82.25,300200002.0
2005-03-11 01:28:00,82.244,82.263,82.198,82.206,186100000.0
2005-03-11 01:29:00,82.204,82.219,82.18,82.195,239199997.0
2005-03-11 01:30:00,82.186,82.222,82.17,82.185,198200002.0
2005-03-11 01:31:00,82.195,82.219,82.179,82.19,302000002.0
2005-03-11 01:32:00,82.182,82.208,82.175,82.187,236900002.0
2005-03-11 01:33:00,82.189,82.205,82.169,82.195,134400000.0
2005-03-11 01:34:00,82.182,82.216,82.155,82.198,213400003.0
2005-03-11 01:35:00,82.228,82.235,82.195,82.195,135399999.0
2005-03-11 01:36:00,82.178,82.207,82.171,82.207,181199998.0
2005-03-11 01:37:00,82.177,82.225,82.177,82.225,113000000.0
2005-03-11 01:38:00,82.201,82.222,82.181,82.192,154100002.0
2005-03-11 01:39:00,82.212,82.225,82.198,82.198,191300000.0
2005-03-11 01:40:00,82.177,82.206,82.14,82.14,319600000.0
2005-03-11 01:41:00,82.152,82.161,82.103,82.122,233499995.0
2005-03-11 01:42:00,82.144,82.148,82.128,82.128,113400001.0
2005-03-11 01:43:00,82.136,82.17,82.135,82.15,248600001.0
2005-03-11 01:44:00,82.136,82.149,82.11,82.11,212199996.0
2005-03-11 01:45:00,82.136,82.142,82.106,82.106,199099999.0
2005-03-11 01:46:00,82.128,82.152,82.119,82.128,248200002.0
2005-03-11 01:47:00,82.146,82.185,82.141,82.167,247800000.0
2005-03-11 01:48:00,82.147,82.184,82.147,82.183,115599998.0
2005-03-11 01:49:00,82.191,82.201,82.165,82.183,136500000.0
2005-03-11 01:50:00,82.183,82.183,82.141,82.163,180700000.0
2005-03-11 01:51:00,82.153,82.191,82.151,82.191,177800001.0
2005-03-11 01:52:00,82.19,82.196,82.166,82.174,254999997.0
2005-03-11 01:53:00,82.174,82.211,82.17,82.211,124400000.0
2005-03-11 01:54:00,82.197,82.197,82.138,82.138,221399997.0
2005-03-11 01:55:00,82.159,82.167,82.139,82.154,155400000.0
2005-03-11 01:56:00,82.148,82.162,82.129,82.141,83100000.0
2005-03-11 01:57:00,82.183,82.189,82.164,82.165,170199999.0
2005-03-11 01:58:00,82.167,82.188,82.164,82.18,78100000.0
2005-03-11 01:59:00,82.165,82.205,82.165,82.183,329500000.0
2005-03-11 02:00:00,82.183,82.204,82.18,82.204,111799999.0
2005-03-11 02:01:00,82.209,82.209,82.166,82.175,301300000.0
2005-03-11 02:02:00,82.195,82.208,82.174,82.174,146599999.0
2005-03-11 02:03:00,82.18,82.231,82.164,82.216,204900001.0
2005-03-11 02:04:00,82.205,82.225,82.185,82.217,291400002.0
2005-03-11 02:05:00,82.219,82.242,82.209,82.209,214700000.0
2005-03-11 02:06:00,82.203,82.217,82.175,82.193,201200000.0
2005-03-11 02:07:00,82.199,82.221,82.188,82.206,383300002.0
2005-03-11 02:08:00,82.233,82.24,82.207,82.22,178599998.0
2005-03-11 02:09:00,82.228,82.254,82.211,82.254,138400001.0
2005-03-11 02:10:00,82.225,82.256,82.223,82.254,151100000.0
2005-03-11 02:11:00,82.249,82.257,82.211,82.211,350999999.0
2005-03-11 02:12:00,82.244,82.254,82.225,82.225,281800004.0
2005-03-11 02:13:00,82.232,82.239,82.215,82.215,95600000.0
2005-03-11 02:14:00,82.224,82.252,82.216,82.24,285100000.0
2005-03-11 02:15:00,82.238,82.244,82.203,82.22,339199998.0
2005-03-11 02:16:00,82.238,82.243,82.193,82.197,178999996.0
2005-03-11 02:17:00,82.19,82.208,82.181,82.182,192100002.0
2005-03-11 02:18:00,82.161,82.194,82.161,82.18,156499999.0
2005-03-11 02:19:00,82.169,82.199,82.162,82.162,186300002.0
2005-03-11 02:20:00,82.188,82.208,82.167,82.185,214000001.0
2005-03-11 02:21:00,82.172,82.188,82.159,82.17,307600000.0
2005-03-11 02:22:00,82.158,82.177,82.142,82.176,227799997.0
2005-03-11 02:23:00,82.154,82.172,82.125,82.138,267299997.0
2005-03-11 02:24:00,82.137,82.161,82.122,82.137,130799999.0
2005-03-11 02:25:00,82.138,82.147,82.111,82.111,194799998.0
2005-03-11 02:26:00,82.122,82.153,82.115,82.133,262300001.0
2005-03-11 02:27:00,82.133,82.151,82.125,82.142,325599999.0
2005-03-11 02:28:00,82.128,82.155,82.123,82.139,245900001.0
2005-03-11 02:29:00,82.111,82.145,82.107,82.118,136999999.0
2005-03-11 02:30:00,82.134,82.148,82.097,82.113,256600001.0
2005-03-11 02:31:00,82.103,82.13,82.096,82.13,194899999.0
2005-03-11 02:32:00,82.13,82.16,82.13,82.154,160099998.0
2005-03-11 02:33:00,82.127,82.172,82.121,82.169,152999996.0
2005-03-11 02:34:00,82.133,82.163,82.133,82.148,173000002.0
2005-03-11 02:35:00,82.13,82.162,82.13,82.154,219499999.0
2005-03-11 02:36:00,82.14,82.16,82.131,82.145,97100000.0
2005-03-11 02:37:00,82.128,82.152,82.118,82.135,194599999.0
2005-03-11 02:38:00,82.112,82.134,82.094,82.134,264000002.0
2005-03-11 02:39:00,82.127,82.149,82.095,82.115,267400001.0
2005-03-11 02:40:00,82.128,82.148,82.114,82.136,80700000.0
2005-03-11 02:41:00,82.135,82.141,82.111,82.118,97500000.0
2005-03-11 02:42:00,82.126,82.146,82.114,82.134,162799998.0
2005-03-11 02:43:00,82.129,82.155,82.112,82.148,355499993.0
2005-03-11 02:44:00,82.139,82.149,82.118,82.13,158100001.0
2005-03-11 02:45:00,82.127,82.151,82.111,82.114,263899998.0
2005-03-11 02:46:00,82.125,82.14,82.106,82.133,136000001.0
2005-03-11 02:47:00,82.129,82.129,82.097,82.097,203899999.0
2005-03-11 02:48:00,82.091,82.116,82.086,82.099,323900001.0
2005-03-11 02:49:00,82.11,82.127,82.096,82.097,158700002.0
2005-03-11 02:50:00,82.1,82.127,82.087,82.097,156600001.0
2005-03-11 02:51:00,82.114,82.134,82.104,82.112,124200000.0
2005-03-11 02:52:00,82.104,82.146,82.104,82.138,207200002.0
2005-03-11 02:53:00,82.142,82.144,82.118,82.119,285000002.0
2005-03-11 02:54:00,82.131,82.135,82.107,82.107,194900001.0
2005-03-11 02:55:00,82.096,82.122,82.092,82.122,194800002.0
2005-03-11 02:56:00,82.105,82.127,82.099,82.122,242500002.0
2005-03-11 02:57:00,82.098,82.116,82.068,82.101,345799997.0
2005-03-11 02:58:00,82.079,82.122,82.073,82.082,188799998.0
2005-03-11 02:59:00,82.084,82.109,82.073,82.093,112900001.0
2005-03-11 03:00:00,82.059,82.076,82.036,82.041,157199997.0
2005-03-11 03:01:00,82.05,82.088,82.031,82.065,176599998.0
2005-03-11 03:02:00,82.096,82.122,82.082,82.089,170300000.0
2005-03-11 03:03:00,82.075,82.106,82.06,82.092,300499998.0
2005-03-11 03:04:00,82.087,82.099,82.063,82.071,225300000.0
2005-03-11 03:05:00,82.067,82.067,82.038,82.038,91300000.0
2005-03-11 03:06:00,82.029,82.048,82.016,82.048,238400001.0
2005-03-11 03:07:00,82.033,82.054,82.0,82.0,157600000.0
2005-03-11 03:08:00,81.994,81.994,81.959,81.976,235999999.0
2005-03-11 03:09:00,81.987,82.008,81.965,81.988,268499994.0
2005-03-11 03:10:00,82.021,82.044,82.001,82.026,286099995.0
2005-03-11 03:11:00,82.039,82.057,82.025,82.028,140500003.0
2005-03-11 03:12:00,82.021,82.052,81.998,82.025,240000002.0
2005-03-11 03:13:00,82.037,82.05,82.022,82.032,231900001.0
2005-03-11 03:14:00,82.028,82.032,81.993,81.993,200999999.0
2005-03-11 03:15:00,81.975,82.028,81.961,82.015,182600000.0
2005-03-11 03:16:00,82.012,82.02,81.996,81.996,230500000.0
2005-03-11 03:17:00,82.002,82.018,81.987,81.987,126600000.0
2005-03-11 03:18:00,82.008,82.039,82.002,82.035,243700000.0
2005-03-11 03:19:00,82.003,82.045,82.001,82.045,175699998.0
2005-03-11 03:20:00,82.021,82.047,82.02,82.045,271400001.0
2005-03-11 03:21:00,82.053,82.066,82.028,82.036,211000000.0
2005-03-11 03:22:00,82.06,82.068,82.042,82.042,216699997.0
2005-03-11 03:23:00,82.036,82.055,82.025,82.055,102499999.0
2005-03-11 03:24:00,82.03,82.05,82.017,82.025,165900001.0
2005-03-11 03:25:00,82.031,82.056,82.02,82.029,161900000.0
2005-03-11 03:26:00,82.031,82.073,82.031,82.054,250000001.0
2005-03-11 03:27:00,82.053,82.053,82.017,82.026,141799997.0
2005-03-11 03:28:00,82.031,82.044,82.013,82.038,218200004.0
2005-03-11 03:29:00,82.007,82.036,81.992,82.013,207499996.0
2005-03-11 03:30:00,82.018,82.036,82.002,82.022,134400001.0
2005-03-11 03:31:00,82.015,82.051,82.015,82.05,191499998.0
2005-03-11 03:32:00,82.028,82.074,82.028,82.074,172700000.0
2005-03-11 03:33:00,82.053,82.1,82.038,82.045,252199998.0
2005-03-11 03:34:00,82.053,82.087,82.043,82.067,181000002.0
2005-03-11 03:35:00,82.067,82.088,82.033,82.085,177000000.0
2005-03-11 03:36:00,82.069,82.086,82.055,82.068,159499999.0
2005-03-11 03:37:00,82.089,82.089,82.036,82.05,280299999.0
2005-03-11 03:38:00,82.048,82.086,82.048,82.086,114400002.0
2005-03-11 03:39:00,82.074,82.087,82.055,82.065,163199996.0
2005-03-11 03:40:00,82.071,82.093,82.067,82.093,196299998.0
2005-03-11 03:41:00,82.07,82.088,82.06,82.083,255799999.0
2005-03-11 03:42:00,82.085,82.094,82.064,82.083,228399999.0
2005-03-11 03:43:00,82.044,82.08,82.017,82.049,158800003.0
2005-03-11 03:44:00,82.071,82.071,82.035,82.046,245599998.0
2005-03-11 03:45:00,82.07,82.083,82.053,82.065,143499999.0
2005-03-11 03:46:00,82.077,82.084,82.056,82.058,283599998.0
2005-03-11 03:47:00,82.075,82.091,82.061,82.07,158099999.0
2005-03-11 03:48:00,82.064,82.093,82.061,82.071,254300001.0
2005-03-11 03:49:00,82.074,82.097,82.063,82.091,142399999.0
2005-03-11 03:50:00,82.043,82.118,82.043,82.118,118099999.0
2005-03-11 03:51:00,82.1,82.127,82.089,82.127,154600000.0
2005-03-11 03:52:00,82.09,82.119,82.09,82.1,154599999.0
2005-03-11 03:53:00,82.077,82.131,82.077,82.13,143899999.0
2005-03-11 03:54:00,82.098,82.128,82.098,82.114,113799998.0
2005-03-11 03:55:00,82.082,82.103,82.074,82.096,114399999.0
2005-03-11 03:56:00,82.065,82.105,82.065,82.095,244500001.0
2005-03-11 03:57:00,82.095,82.104,82.077,82.083,82399998.0
2005-03-11 03:58:00,82.074,82.107,82.074,82.097,180000001.0
2005-03-11 03:59:00,82.098,82.122,82.081,82.103,208400001.0
2005-03-11 04:00:00,82.065,82.124,82.065,82.095,200000001.0
2005-03-11 04:01:00,82.11,82.112,82.066,82.066,160699999.0
2005-03-11 04:02:00,82.048,82.075,82.015,82.038,143000000.0
2005-03-11 04:03:00,82.038,82.069,82.031,82.057,191100001.0
2005-03-11 04:04:00,82.065,82.084,82.055,82.059,138199998.0
2005-03-11 04:05:00,82.063,82.067,82.046,82.065,163900000.0
2005-03-11 04:06:00,82.046,82.056,82.013,82.013,137400001.0
2005-03-11 04:07:00,82.028,82.056,82.001,82.04,308700000.0
2005-03-11 04:08:00,82.04,82.076,82.039,82.075,170699998.0
2005-03-11 04:09:00,82.082,82.096,82.063,82.076,156700000.0
2005-03-11 04:10:00,82.097,82.099,82.06,82.06,106699998.0
2005-03-11 04:11:00,82.085,82.107,82.081,82.089,248999999.0
2005-03-11 04:12:00,82.075,82.102,82.069,82.091,136500002.0
2005-03-11 04:13:00,82.064,82.091,82.053,82.078,280800002.0
2005-03-11 04:14:00,82.092,82.096,82.069,82.08,184800000.0
2005-03-11 04:15:00,82.085,82.1,82.064,82.076,246500000.0
2005-03-11 04:16:00,82.09,82.097,82.067,82.074,312199999.0
2005-03-11 04:17:00,82.075,82.108,82.071,82.1,167900000.0
2005-03-11 04:18:00,82.094,82.094,82.062,82.068,113599998.0
2005-03-11 04:19:00,82.09,82.128,82.09,82.105,191699998.0
2005-03-11 04:20:00,82.112,82.134,82.097,82.12,106499999.0
2005-03-11 04:21:00,82.113,82.134,82.09,82.108,181400001.0
2005-03-11 04:22:00,82.078,82.111,82.078,82.082,164600000.0
2005-03-11 04:23:00,82.118,82.143,82.115,82.14,248399997.0
2005-03-11 04:24:00,82.122,82.133,82.099,82.116,210700001.0
2005-03-11 04:25:00,82.098,82.114,82.085,82.114,119200001.0
2005-03-11 04:26:00,82.121,82.147,82.112,82.116,218500000.0
2005-03-11 04:27:00,82.148,82.148,82.107,82.111,136800001.0
2005-03-11 04:28:00,82.11,82.153,82.11,82.153,134999999.0
2005-03-11 04:29:00,82.14,82.171,82.126,82.14,261799997.0
2005-03-11 04:30:00,82.159,82.178,82.147,82.147,280700002.0
2005-03-11 04:31:00,82.166,82.172,82.143,82.162,189399998.0
2005-03-11 04:32:00,82.164,82.177,82.146,82.166,169800001.0
2005-03-11 04:33:00,82.169,82.181,82.157,82.159,207699999.0
2005-03-11 04:34:00,82.15,82.161,82.122,82.14,186300003.0
2005-03-11 04:35:00,82.13,82.177,82.127,82.171,254099998.0
2005-03-11 04:36:00,82.175,82.186,82.163,82.186,95500000.0
2005-03-11 04:37:00,82.17,82.184,82.147,82.166,144300000.0
2005-03-11 04:38:00,82.192,82.198,82.174,82.176,101500000.0
2005-03-11 04:39:00,82.181,82.207,82.17,82.184,174999995.0
2005-03-11 04:40:00,82.193,82.218,82.179,82.201,177699997.0
2005-03-11 04:41:00,82.201,82.226,82.195,82.222,228099998.0
2005-03-11 04:42:00,82.215,82.237,82.199,82.21,251900003.0
2005-03-11 04:43:00,82.187,82.221,82.187,82.198,226799998.0
2005-03-11 04:44:00,82.202,82.208,82.17,82.179,226400000.0
2005-03-11 04:45:00,82.203,82.232,82.203,82.215,216900000.0
2005-03-11 04:46:00,82.2,82.208,82.165,82.171,280799995.0
2005-03-11 04:47:00,82.204,82.208,82.179,82.194,121900000.0
2005-03-11 04:48:00,82.203,82.214,82.18,82.18,170399999.0
2005-03-11 04:49:00,82.224,82.225,82.175,82.178,188799998.0
2005-03-11 04:50:00,82.164,82.214,82.164,82.21,184900000.0
2005-03-11 04:51:00,82.179,82.204,82.171,82.197,268700002.0
2005-03-11 04:52:00,82.205,82.205,82.175,82.175,182100000.0
2005-03-11 04:53:00,82.179,82.179,82.147,82.151,192200000.0
2005-03-11 04:54:00,82.156,82.176,82.123,82.157,199300002.0
2005-03-11 04:55:00,82.182,82.203,82.144,82.144,146200001.0
2005-03-11 04:56:00,82.162,82.191,82.162,82.18,71500001.0
2005-03-11 04:57:00,82.166,82.183,82.16,82.176,207399995.0
2005-03-11 04:58:00,82.184,82.184,82.139,82.139,141300002.0
2005-03-11 04:59:00,82.161,82.182,82.151,82.18,271399997.0
2005-03-11 05:00:00,82.157,82.175,82.146,82.175,178799998.0
2005-03-11 05:01:00,82.165,82.182,82.156,82.159,135000001.0
2005-03-11 05:02:00,82.178,82.192,82.161,82.176,256000001.0
2005-03-11 05:03:00,82.197,82.206,82.177,82.191,125799998.0
2005-03-11 05:04:00,82.18,82.197,82.174,82.175,152000000.0
2005-03-11 05:05:00,82.152,82.193,82.138,82.193,165400001.0
2005-03-11 05:06:00,82.181,82.201,82.166,82.166,211200001.0
2005-03-11 05:07:00,82.191,82.205,82.17,82.188,169400000.0
2005-03-11 05:08:00,82.191,82.219,82.191,82.219,128999997.0
2005-03-11 05:09:00,82.198,82.23,82.197,82.212,170400001.0
2005-03-11 05:10:00,82.195,82.2,82.174,82.175,111100000.0
2005-03-11 05:11:00,82.183,82.213,82.165,82.165,239799999.0
2005-03-11 05:12:00,82.207,82.224,82.188,82.22,181100001.0
2005-03-11 05:13:00,82.176,82.209,82.172,82.206,176300003.0
2005-03-11 05:14:00,82.176,82.211,82.16,82.178,177200001.0
2005-03-11 05:15:00,82.176,82.216,82.174,82.206,192700001.0
2005-03-11 05:16:00,82.163,82.211,82.163,82.211,205299999.0
2005-03-11 05:17:00,82.211,82.211,82.155,82.164,210799998.0
2005-03-11 05:18:00,82.189,82.196,82.159,82.17,77400000.0
2005-03-11 05:19:00,82.173,82.202,82.171,82.187,102600000.0
2005-03-11 05:20:00,82.181,82.205,82.165,82.165,204999997.0
2005-03-11 05:21:00,82.154,82.194,82.138,82.179,317699996.0
2005-03-11 05:22:00,82.167,82.197,82.16,82.187,336499996.0
2005-03-11 05:23:00,82.185,82.205,82.165,82.185,227000001.0
2005-03-11 05:24:00,82.205,82.231,82.194,82.21,176599999.0
2005-03-11 05:25:00,82.193,82.231,82.192,82.209,234899999.0
2005-03-11 05:26:00,82.187,82.212,82.18,82.212,250799998.0
2005-03-11 05:27:00,82.19,82.19,82.149,82.153,59200000.0
2005-03-11 05:28:00,82.203,82.203,82.162,82.183,193899999.0
2005-03-11 05:29:00,82.198,82.198,82.15,82.18,242400000.0
2005-03-11 05:30:00,82.175,82.213,82.166,82.2,241199999.0
2005-03-11 05:31:00,82.176,82.211,82.162,82.206,232100001.0
2005-03-11 05:32:00,82.2,82.219,82.18,82.189,172600002.0
2005-03-11 05:33:00,82.198,82.221,82.177,82.206,240300006.0
2005-03-11 05:34:00,82.188,82.213,82.183,82.213,149200000.0
2005-03-11 05:35:00,82.21,82.21,82.155,82.155,184300001.0
2005-03-11 05:36:00,82.172,82.205,82.172,82.198,116200000.0
2005-03-11 05:37:00,82.165,82.214,82.16,82.214,280299999.0
2005-03-11 05:38:00,82.196,82.225,82.185,82.225,264499997.0
2005-03-11 05:39:00,82.179,82.211,82.176,82.197,257299998.0
2005-03-11 05:40:00,82.176,82.21,82.164,82.21,181600003.0
2005-03-11 05:41:00,82.21,82.21,82.185,82.192,252600001.0
2005-03-11 05:42:00,82.186,82.21,82.176,82.192,233199997.0
2005-03-11 05:43:00,82.193,82.206,82.177,82.185,134900000.0
2005-03-11 05:44:00,82.209,82.231,82.2,82.225,130500001.0
2005-03-11 05:45:00,82.183,82.204,82.169,82.189,151499998.0
2005-03-11 05:46:00,82.16,82.212,82.16,82.212,197699997.0
2005-03-11 05:47:00,82.155,82.213,82.145,82.213,145799999.0
2005-03-11 05:48:00,82.201,82.215,82.181,82.205,301999999.0
2005-03-11 05:49:00,82.194,82.222,82.183,82.202,195300000.0
2005-03-11 05:50:00,82.217,82.235,82.208,82.208,168300001.0
2005-03-11 05:51:00,82.205,82.233,82.186,82.21,174100002.0
2005-03-11 05:52:00,82.21,82.214,82.178,82.192,126300001.0
2005-03-11 05:53:00,82.198,82.212,82.175,82.175,274300003.0
2005-03-11 05:54:00,82.178,82.201,82.153,82.153,150900001.0
2005-03-11 05:55:00,82.197,82.201,82.159,82.159,163499999.0
2005-03-11 05:56:00,82.192,82.213,82.155,82.163,204400004.0
2005-03-11 05:57:00,82.173,82.201,82.168,82.183,202799997.0
2005-03-11 05:58:00,82.166,82.2,82.159,82.2,146200000.0
2005-03-11 05:59:00,82.199,82.207,82.169,82.169,129200000.0
2005-03-11 06:00:00,82.186,82.214,82.167,82.186,310799999.0
2005-03-11 06:01:00,82.199,82.222,82.184,82.191,171899999.0
2005-03-11 06:02:00,82.172,82.208,82.171,82.208,107200000.0
2005-03-11 06:03:00,82.206,82.213,82.186,82.195,222699999.0
2005-03-11 06:04:00,82.164,82.21,82.164,82.21,250200002.0
2005-03-11 06:05:00,82.193,82.203,82.163,82.175,182799998.0
2005-03-11 06:06:00,82.187,82.216,82.172,82.201,110300001.0
2005-03-11 06:07:00,82.177,82.202,82.174,82.177,286999999.0
2005-03-11 06:08:00,82.208,82.22,82.191,82.204,171500000.0
2005-03-11 06:09:00,82.224,82.228,82.179,82.199,291600001.0
2005-03-11 06:10:00,82.205,82.224,82.186,82.222,195400000.0
2005-03-11 06:11:00,82.21,82.226,82.205,82.219,111500003.0
2005-03-11 06:12:00,82.214,82.244,82.204,82.209,187399997.0
2005-03-11 06:13:00,82.212,82.231,82.193,82.214,137000000.0
2005-03-11 06:14:00,82.198,82.22,82.183,82.2,233400002.0
2005-03-11 06:15:00,82.206,82.23,82.184,82.203,215100003.0
2005-03-11 06:16:00,82.206,82.218,82.184,82.19,199699997.0
2005-03-11 06:17:00,82.207,82.227,82.193,82.193,299200000.0
2005-03-11 06:18:00,82.209,82.223,82.175,82.193,252200001.0
2005-03-11 06:19:00,82.212,82.235,82.189,82.189,140800000.0
2005-03-11 06:20:00,82.186,82.224,82.186,82.21,193300003.0
2005-03-11 06:21:00,82.196,82.222,82.193,82.221,124700000.0
2005-03-11 06:22:00,82.191,82.216,82.166,82.216,327700002.0
2005-03-11 06:23:00,82.208,82.226,82.203,82.217,134700003.0
2005-03-11 06:24:00,82.18,82.238,82.18,82.238,217900001.0
2005-03-11 06:25:00,82.237,82.247,82.208,82.227,183000000.0
2005-03-11 06:26:00,82.232,82.271,82.232,82.264,174600002.0
2005-03-11 06:27:00,82.263,82.284,82.254,82.26,183900001.0
2005-03-11 06:28:00,82.261,82.261,82.226,82.245,113600001.0
2005-03-11 06:29:00,82.279,82.279,82.238,82.238,172999996.0
2005-03-11 06:30:00,82.242,82.256,82.219,82.237,212400001.0
2005-03-11 06:31:00,82.225,82.253,82.221,82.242,183599999.0
2005-03-11 06:32:00,82.235,82.269,82.235,82.254,161799999.0
2005-03-11 06:33:00,82.229,82.252,82.214,82.224,181099999.0
2005-03-11 06:34:00,82.183,82.253,82.183,82.253,62800000.0
2005-03-11 06:35:00,82.249,82.255,82.224,82.241,209100004.0
2005-03-11 06:36:00,82.246,82.269,82.239,82.243,199399998.0
2005-03-11 06:37:00,82.25,82.254,82.223,82.242,91799999.0
2005-03-11 06:38:00,82.229,82.27,82.222,82.255,289599999.0
2005-03-11 06:39:00,82.269,82.269,82.236,82.248,155000001.0
2005-03-11 06:40:00,82.241,82.26,82.209,82.225,233499999.0
2005-03-11 06:41:00,82.22,82.249,82.217,82.227,213300000.0
2005-03-11 06:42:00,82.238,82.24,82.212,82.213,255399997.0
2005-03-11 06:43:00,82.213,82.243,82.208,82.224,220300000.0
2005-03-11 06:44:00,82.215,82.242,82.215,82.236,275700001.0
2005-03-11 06:45:00,82.244,82.244,82.199,82.199,136400001.0
2005-03-11 06:46:00,82.208,82.256,82.208,82.253,196000002.0
2005-03-11 06:47:00,82.231,82.245,82.211,82.225,114099999.0
2005-03-11 06:48:00,82.237,82.246,82.211,82.22,246499999.0
2005-03-11 06:49:00,82.219,82.242,82.209,82.242,236899996.0
2005-03-11 06:50:00,82.215,82.256,82.199,82.232,126599999.0
2005-03-11 06:51:00,82.262,82.262,82.232,82.241,116000001.0
2005-03-11 06:52:00,82.226,82.247,82.209,82.226,143000000.0
2005-03-11 06:53:00,82.224,82.255,82.215,82.255,162800001.0
2005-03-11 06:54:00,82.251,82.265,82.235,82.265,177099998.0
2005-03-11 06:55:00,82.221,82.25,82.221,82.25,107099999.0
2005-03-11 06:56:00,82.236,82.255,82.225,82.245,187900002.0
2005-03-11 06:57:00,82.218,82.244,82.21,82.234,180599996.0
2005-03-11 06:58:00,82.211,82.24,82.208,82.234,164900000.0
2005-03-11 06:59:00,82.252,82.253,82.217,82.238,138300000.0
2005-03-11 07:00:00,82.226,82.25,82.213,82.234,196400001.0
2005-03-11 07:01:00,82.239,82.239,82.197,82.197,204900000.0
2005-03-11 07:02:00,82.219,82.226,82.202,82.212,161999998.0
2005-03-11 07:03:00,82.18,82.207,82.18,82.203,129799999.0
2005-03-11 07:04:00,82.213,82.217,82.193,82.194,101200000.0
2005-03-11 07:05:00,82.169,82.215,82.155,82.179,194800000.0
2005-03-11 07:06:00,82.176,82.208,82.176,82.19,165900002.0
2005-03-11 07:07:00,82.179,82.197,82.154,82.195,140099999.0
2005-03-11 07:08:00,82.202,82.202,82.172,82.183,107000001.0
2005-03-11 07:09:00,82.179,82.212,82.179,82.209,180399996.0
2005-03-11 07:10:00,82.18,82.2,82.155,82.178,192599999.0
2005-03-11 07:11:00,82.182,82.208,82.17,82.188,167399997.0
2005-03-11 07:12:00,82.161,82.193,82.144,82.178,164500001.0
2005-03-11 07:13:00,82.173,82.198,82.173,82.193,238400002.0
2005-03-11 07:14:00,82.177,82.192,82.176,82.185,170199999.0
2005-03-11 07:15:00,82.139,82.181,82.139,82.178,161000000.0
2005-03-11 07:16:00,82.138,82.207,82.138,82.185,220300001.0
2005-03-11 07:17:00,82.222,82.222,82.182,82.208,291599999.0
2005-03-11 07:18:00,82.211,82.22,82.186,82.189,162900000.0
2005-03-11 07:19:00,82.215,82.215,82.155,82.191,260800000.0
2005-03-11 07:20:00,82.212,82.219,82.183,82.2,193800002.0
2005-03-11 07:21:00,82.197,82.222,82.18,82.202,227000001.0
2005-03-11 07:22:00,82.203,82.231,82.202,82.218,106700000.0
2005-03-11 07:23:00,82.202,82.217,82.182,82.182,174899999.0
2005-03-11 07:24:00,82.201,82.236,82.185,82.233,258600000.0
2005-03-11 07:25:00,82.207,82.235,82.204,82.213,234500000.0
2005-03-11 07:26:00,82.199,82.228,82.181,82.192,291600002.0
2005-03-11 07:27:00,82.186,82.228,82.185,82.212,192700001.0
2005-03-11 07:28:00,82.191,82.222,82.179,82.192,213800001.0
2005-03-11 07:29:00,82.221,82.236,82.199,82.21,187299997.0
2005-03-11 07:30:00,82.176,82.211,82.176,82.19,142099996.0
2005-03-11 07:31:00,82.211,82.216,82.185,82.188,179199998.0
2005-03-11 07:32:00,82.175,82.208,82.17,82.203,109200002.0
2005-03-11 07:33:00,82.183,82.207,82.171,82.207,163599999.0
2005-03-11 07:34:00,82.197,82.214,82.183,82.209,155099999.0
2005-03-11 07:35:00,82.19,82.21,82.179,82.205,347200000.0
2005-03-11 07:36:00,82.191,82.21,82.184,82.204,253999998.0
2005-03-11 07:37:00,82.197,82.219,82.194,82.213,138500002.0
2005-03-11 07:38:00,82.182,82.197,82.162,82.178,148700001.0
2005-03-11 07:39:00,82.203,82.215,82.173,82.188,178999999.0
2005-03-11 07:40:00,82.154,82.188,82.15,82.187,180199999.0
2005-03-11 07:41:00,82.19,82.204,82.183,82.184,58000001.0
2005-03-11 07:42:00,82.2,82.205,82.182,82.182,217200005.0
2005-03-11 07:43:00,82.162,82.184,82.151,82.178,149499997.0
2005-03-11 07:44:00,82.184,82.195,82.152,82.165,121600001.0
2005-03-11 07:45:00,82.166,82.206,82.152,82.182,159299995.0
2005-03-11 07:46:00,82.16,82.208,82.128,82.191,159500002.0
2005-03-11 07:47:00,82.192,82.21,82.168,82.199,194600003.0
2005-03-11 07:48:00,82.207,82.222,82.189,82.201,267500002.0
2005-03-11 07:49:00,82.191,82.22,82.18,82.206,262299999.0
2005-03-11 07:50:00,82.182,82.204,82.142,82.142,279300001.0
2005-03-11 07:51:00,82.182,82.198,82.179,82.185,150099999.0
2005-03-11 07:52:00,82.169,82.195,82.153,82.184,221900000.0
2005-03-11 07:53:00,82.179,82.209,82.154,82.209,234299997.0
2005-03-11 07:54:00,82.207,82.207,82.175,82.205,161800002.0
2005-03-11 07:55:00,82.183,82.206,82.174,82.185,210000001.0
2005-03-11 07:56:00,82.162,82.217,82.157,82.217,104800001.0
2005-03-11 07:57:00,82.187,82.216,82.176,82.201,199400000.0
2005-03-11 07:58:00,82.186,82.22,82.186,82.216,182100003.0
2005-03-11 07:59:00,82.173,82.23,82.173,82.23,99400001.0
2005-03-11 08:00:00,82.235,82.235,82.202,82.206,174900001.0
2005-03-11 08:01:00,82.207,82.225,82.193,82.217,185100000.0
2005-03-11 08:02:00,82.193,82.216,82.187,82.206,162500000.0
2005-03-11 08:03:00,82.201,82.229,82.2,82.217,130700000.0
2005-03-11 08:04:00,82.219,82.228,82.189,82.189,76200000.0
2005-03-11 08:05:00,82.232,82.254,82.197,82.227,294099996.0
2005-03-11 08:06:00,82.232,82.273,82.232,82.261,140299998.0
2005-03-11 08:07:00,82.252,82.283,82.243,82.249,241999998.0
2005-03-11 08:08:00,82.292,82.305,82.269,82.283,139799998.0
2005-03-11 08:09:00,82.273,82.295,82.266,82.284,189099998.0
2005-03-11 08:10:00,82.241,82.281,82.231,82.256,211400000.0
2005-03-11 08:11:00,82.199,82.248,82.199,82.248,144999999.0
2005-03-11 08:12:00,82.247,82.261,82.231,82.242,274599998.0
2005-03-11 08:13:00,82.254,82.273,82.249,82.255,213100001.0
2005-03-11 08:14:00,82.238,82.259,82.227,82.248,219999999.0
2005-03-11 08:15:00,82.21,82.26,82.198,82.245,118900000.0
2005-03-11 08:16:00,82.242,82.258,82.224,82.234,190000001.0
2005-03-11 08:17:00,82.223,82.254,82.223,82.239,135700000.0
2005-03-11 08:18:00,82.234,82.241,82.218,82.218,262499997.0
2005-03-11 08:19:00,82.221,82.24,82.205,82.23,196499999.0
2005-03-11 08:20:00,82.199,82.246,82.186,82.228,245499999.0
2005-03-11 08:21:00,82.213,82.225,82.19,82.19,304000002.0
2005-03-11 08:22:00,82.189,82.238,82.189,82.238,98700000.0
2005-03-11 08:23:00,82.252,82.252,82.23,82.241,128999998.0
2005-03-11 08:24:00,82.23,82.249,82.225,82.237,142600000.0
2005-03-11 08:25:00,82.241,82.245,82.214,82.231,194800002.0
2005-03-11 08:26:00,82.218,82.244,82.214,82.226,232699998.0
2005-03-11 08:27:00,82.236,82.256,82.221,82.243,165899998.0
2005-03-11 08:28:00,82.223,82.253,82.218,82.242,293899997.0
2005-03-11 08:29:00,82.214,82.232,82.195,82.232,203400000.0
2005-03-11 08:30:00,82.22,82.244,82.207,82.213,296100002.0
2005-03-11 08:31:00,82.222,82.234,82.204,82.217,236100000.0
2005-03-11 08:32:00,82.204,82.224,82.18,82.198,176800001.0
2005-03-11 08:33:00,82.226,82.256,82.213,82.225,267699996.0
2005-03-11 08:34:00,82.192,82.249,82.192,82.24,147700001.0
2005-03-11 08:35:00,82.247,82.26,82.224,82.233,128199997.0
2005-03-11 08:36:00,82.238,82.26,82.217,82.246,93000000.0
2005-03-11 08:37:00,82.265,82.275,82.231,82.242,141000000.0
2005-03-11 08:38:00,82.241,82.252,82.212,82.236,205099999.0
2005-03-11 08:39:00,82.241,82.251,82.216,82.228,205900000.0
2005-03-11 08:40:00,82.235,82.26,82.229,82.26,167600000.0
2005-03-11 08:41:00,82.25,82.287,82.248,82.287,207300005.0
2005-03-11 08:42:00,82.273,82.293,82.267,82.287,168900000.0
2005-03-11 08:43:00,82.242,82.287,82.242,82.285,245700000.0
2005-03-11 08:44:00,82.292,82.325,82.282,82.287,290000000.0
2005-03-11 08:45:00,82.282,82.315,82.269,82.293,372499998.0
2005-03-11 08:46:00,82.287,82.306,82.272,82.299,131500002.0
2005-03-11 08:47:00,82.297,82.318,82.275,82.288,159100001.0
2005-03-11 08:48:00,82.294,82.312,82.286,82.306,105999999.0
2005-03-11 08:49:00,82.3,82.308,82.284,82.293,146300000.0
2005-03-11 08:50:00,82.282,82.296,82.255,82.295,156700003.0
2005-03-11 08:51:00,82.274,82.3,82.263,82.266,262599997.0
2005-03-11 08:52:00,82.299,82.311,82.283,82.283,152700000.0
2005-03-11 08:53:00,82.293,82.316,82.272,82.3,202899999.0
2005-03-11 08:54:00,82.3,82.319,82.288,82.304,163200002.0
2005-03-11 08:55:00,82.299,82.33,82.299,82.33,76300001.0
2005-03-11 08:56:00,82.324,82.324,82.279,82.282,221299995.0
2005-03-11 08:57:00,82.324,82.328,82.292,82.292,151000000.0
2005-03-11 08:58:00,82.308,82.316,82.286,82.29,128700000.0
2005-03-11 08:59:00,82.308,82.317,82.29,82.295,246699998.0
2005-03-11 09:00:00,82.287,82.32,82.271,82.295,194899999.0
2005-03-11 09:01:00,82.312,82.33,82.286,82.3,161999999.0
2005-03-11 09:02:00,82.33,82.33,82.292,82.292,172700000.0
2005-03-11 09:03:00,82.306,82.326,82.3,82.326,282399998.0
2005-03-11 09:04:00,82.282,82.325,82.282,82.308,215499998.0
2005-03-11 09:05:00,82.324,82.33,82.304,82.312,231999998.0
2005-03-11 09:06:00,82.323,82.326,82.299,82.313,177299999.0
2005-03-11 09:07:00,82.302,82.331,82.297,82.326,154799998.0
2005-03-11 09:08:00,82.331,82.337,82.271,82.277,141599998.0
2005-03-11 09:09:00,82.304,82.304,82.267,82.285,214300004.0
2005-03-11 09:10:00,82.295,82.311,82.264,82.296,215099999.0
2005-03-11 09:11:00,82.309,82.324,82.287,82.307,162199999.0
2005-03-11 09:12:00,82.324,82.339,82.313,82.314,140899998.0
2005-03-11 09:13:00,82.292,82.31,82.285,82.306,146200001.0
2005-03-11 09:14:00,82.286,82.3,82.279,82.297,154200000.0
2005-03-11 09:15:00,82.304,82.315,82.289,82.3,128400002.0
2005-03-11 09:16:00,82.304,82.327,82.293,82.296,152199998.0
2005-03-11 09:17:00,82.296,82.325,82.287,82.294,184399997.0
2005-03-11 09:18:00,82.285,82.299,82.273,82.274,93700002.0
2005-03-11 09:19:00,82.278,82.309,82.257,82.275,208499998.0
2005-03-11 09:20:00,82.261,82.278,82.253,82.271,159200001.0
2005-03-11 09:21:00,82.284,82.295,82.268,82.284,212499999.0
2005-03-11 09:22:00,82.286,82.318,82.282,82.305,128300000.0
2005-03-11 09:23:00,82.278,82.318,82.278,82.291,242999997.0
2005-03-11 09:24:00,82.299,82.31,82.262,82.279,240700000.0
2005-03-11 09:25:00,82.312,82.319,82.278,82.285,100400000.0
2005-03-11 09:26:00,82.28,82.322,82.263,82.322,239100002.0
2005-03-11 09:27:00,82.294,82.327,82.285,82.295,191700000.0
2005-03-11 09:28:00,82.314,82.318,82.281,82.293,244899994.0
2005-03-11 09:29:00,82.288,82.313,82.285,82.304,213899997.0
2005-03-11 09:30:00,82.29,82.308,82.272,82.292,151699998.0
2005-03-11 09:31:00,82.299,82.304,82.263,82.265,198999999.0
2005-03-11 09:32:00,82.267,82.305,82.267,82.305,124600000.0
2005-03-11 09:33:00,82.296,82.306,82.277,82.291,152900002.0
2005-03-11 09:34:00,82.242,82.314,82.242,82.283,73400000.0
2005-03-11 09:35:00,82.296,82.298,82.271,82.281,89300001.0
2005-03-11 09:36:00,82.279,82.284,82.262,82.265,224299999.0
2005-03-11 09:37:00,82.259,82.292,82.252,82.261,98899999.0
2005-03-11 09:38:00,82.274,82.316,82.269,82.316,129000000.0
2005-03-11 09:39:00,82.311,82.311,82.275,82.292,108000000.0
2005-03-11 09:40:00,82.276,82.32,82.276,82.311,211999998.0
2005-03-11 09:41:00,82.287,82.32,82.287,82.314,152800002.0
2005-03-11 09:42:00,82.316,82.32,82.293,82.317,250099998.0
2005-03-11 09:43:00,82.325,82.325,82.294,82.294,233699998.0
2005-03-11 09:44:00,82.31,82.311,82.27,82.283,212299997.0
2005-03-11 09:45:00,82.323,82.323,82.3,82.311,164400000.0
2005-03-11 09:46:00,82.32,82.329,82.299,82.302,282899998.0
2005-03-11 09:47:00,82.304,82.321,82.296,82.321,229900001.0
2005-03-11 09:48:00,82.311,82.325,82.295,82.308,263099999.0
2005-03-11 09:49:00,82.311,82.323,82.284,82.287,168899998.0
2005-03-11 09:50:00,82.312,82.331,82.307,82.32,259099999.0
2005-03-11 09:51:00,82.279,82.318,82.267,82.316,186300001.0
2005-03-11 09:52:00,82.288,82.324,82.288,82.307,205800002.0
2005-03-11 09:53:00,82.301,82.325,82.275,82.296,334200001.0
2005-03-11 09:54:00,82.285,82.318,82.265,82.3,143899999.0
2005-03-11 09:55:00,82.297,82.319,82.273,82.295,212900002.0
2005-03-11 09:56:00,82.287,82.307,82.253,82.261,250999999.0
2005-03-11 09:57:00,82.288,82.289,82.261,82.268,192900001.0
2005-03-11 09:58:00,82.308,82.315,82.275,82.286,258800002.0
2005-03-11 09:59:00,82.273,82.294,82.262,82.276,200099999.0
2005-03-11 10:00:00,82.27,82.27,82.244,82.244,196000002.0
2005-03-11 10:01:00,82.266,82.279,82.244,82.256,268300002.0
2005-03-11 10:02:00,82.269,82.273,82.243,82.243,147500003.0
2005-03-11 10:03:00,82.222,82.255,82.215,82.23,171499998.0
2005-03-11 10:04:00,82.245,82.245,82.216,82.232,153300000.0
2005-03-11 10:05:00,82.233,82.265,82.225,82.247,160899996.0
2005-03-11 10:06:00,82.24,82.279,82.224,82.244,283400000.0
2005-03-11 10:07:00,82.238,82.263,82.225,82.233,334499998.0
2005-03-11 10:08:00,82.194,82.252,82.194,82.219,238599999.0
2005-03-11 10:09:00,82.188,82.227,82.188,82.212,152400000.0
2005-03-11 10:10:00,82.179,82.222,82.179,82.214,166999999.0
2005-03-11 10:11:00,82.22,82.238,82.214,82.215,161999999.0
2005-03-11 10:12:00,82.206,82.221,82.186,82.186,160599996.0
2005-03-11 10:13:00,82.232,82.239,82.198,82.207,224700002.0
2005-03-11 10:14:00,82.196,82.225,82.194,82.212,116700000.0
2005-03-11 10:15:00,82.2,82.24,82.2,82.237,145300000.0
2005-03-11 10:16:00,82.225,82.24,82.209,82.217,102000000.0
2005-03-11 10:17:00,82.229,82.262,82.213,82.236,224799998.0
2005-03-11 10:18:00,82.244,82.26,82.212,82.216,133199998.0
2005-03-11 10:19:00,82.25,82.271,82.218,82.218,238700003.0
2005-03-11 10:20:00,82.238,82.287,82.225,82.264,169999997.0
2005-03-11 10:21:00,82.261,82.272,82.233,82.255,114399998.0
2005-03-11 10:22:00,82.25,82.29,82.247,82.29,255999999.0
2005-03-11 10:23:00,82.303,82.303,82.229,82.229,132399999.0
2005-03-11 10:24:00,82.264,82.283,82.248,82.279,279499998.0
2005-03-11 10:25:00,82.261,82.284,82.245,82.273,211099996.0
2005-03-11 10:26:00,82.256,82.286,82.231,82.246,131700000.0
2005-03-11 10:27:00,82.272,82.284,82.253,82.277,211800001.0
2005-03-11 10:28:00,82.273,82.274,82.243,82.252,247799999.0
2005-03-11 10:29:00,82.256,82.281,82.241,82.255,255700003.0
2005-03-11 10:30:00,82.28,82.301,82.263,82.271,289800000.0
2005-03-11 10:31:00,82.264,82.287,82.241,82.255,303999998.0
2005-03-11 10:32:00,82.257,82.276,82.242,82.246,152499999.0
2005-03-11 10:33:00,82.24,82.263,82.232,82.252,172599996.0
2005-03-11 10:34:00,82.208,82.255,82.208,82.243,121199999.0
2005-03-11 10:35:00,82.251,82.262,82.223,82.234,149100000.0
2005-03-11 10:36:00,82.229,82.244,82.214,82.23,138200002.0
2005-03-11 10:37:00,82.196,82.225,82.188,82.21,308100001.0
2005-03-11 10:38:00,82.224,82.243,82.197,82.214,282399995.0
2005-03-11 10:39:00,82.193,82.231,82.179,82.231,181399999.0
2005-03-11 10:40:00,82.183,82.223,82.177,82.191,170399999.0
2005-03-11 10:41:00,82.173,82.2,82.165,82.181,224899999.0
2005-03-11 10:42:00,82.152,82.17,82.127,82.142,368300005.0
2005-03-11 10:43:00,82.114,82.162,82.102,82.11,239200002.0
2005-03-11 10:44:00,82.098,82.122,82.076,82.103,201800001.0
2005-03-11 10:45:00,82.13,82.164,82.122,82.14,131600001.0
2005-03-11 10:46:00,82.193,82.204,82.171,82.203,218400002.0
2005-03-11 10:47:00,82.189,82.209,82.176,82.199,180100002.0
2005-03-11 10:48:00,82.208,82.252,82.206,82.244,231100001.0
2005-03-11 10:49:00,82.235,82.255,82.198,82.224,213599999.0
2005-03-11 10:50:00,82.187,82.2,82.164,82.164,97699999.0
2005-03-11 10:51:00,82.178,82.199,82.157,82.171,152399999.0
2005-03-11 10:52:00,82.178,82.197,82.151,82.183,209600000.0
2005-03-11 10:53:00,82.15,82.208,82.15,82.167,140600001.0
2005-03-11 10:54:00,82.17,82.193,82.162,82.185,188599998.0
2005-03-11 10:55:00,82.191,82.205,82.157,82.192,308599995.0
2005-03-11 10:56:00,82.173,82.188,82.155,82.159,259400002.0
2005-03-11 10:57:00,82.165,82.169,82.121,82.13,191499999.0
2005-03-11 10:58:00,82.123,82.145,82.099,82.113,156500000.0
2005-03-11 10:59:00,82.124,82.132,82.101,82.106,248999999.0
2005-03-11 11:00:00,82.101,82.129,82.063,82.129,270200004.0
2005-03-11 11:01:00,82.127,82.136,82.094,82.116,175599999.0
2005-03-11 11:02:00,82.113,82.172,82.093,82.152,154399999.0
2005-03-11 11:03:00,82.138,82.171,82.138,82.169,237499998.0
2005-03-11 11:04:00,82.164,82.182,82.147,82.154,101000000.0
2005-03-11 11:05:00,82.179,82.235,82.174,82.208,178500001.0
2005-03-11 11:06:00,82.215,82.249,82.203,82.244,137600001.0
2005-03-11 11:07:00,82.231,82.257,82.222,82.239,297000002.0
2005-03-11 11:08:00,82.239,82.264,82.231,82.258,198799998.0
2005-03-11 11:09:00,82.247,82.281,82.241,82.281,201600002.0
2005-03-11 11:10:00,82.244,82.264,82.232,82.247,223599998.0
2005-03-11 11:11:00,82.23,82.259,82.226,82.241,312899995.0
2005-03-11 11:12:00,82.222,82.254,82.222,82.252,186300000.0
2005-03-11 11:13:00,82.255,82.262,82.229,82.253,226199999.0
2005-03-11 11:14:00,82.242,82.242,82.219,82.219,187299998.0
2005-03-11 11:15:00,82.223,82.247,82.209,82.213,342100001.0
2005-03-11 11:16:00,82.22,82.252,82.211,82.242,318799999.0
2005-03-11 11:17:00,82.25,82.25,82.221,82.23,179399998.0
2005-03-11 11:18:00,82.218,82.248,82.203,82.215,190799998.0
2005-03-11 11:19:00,82.234,82.248,82.206,82.206,235100000.0
2005-03-11 11:20:00,82.236,82.253,82.216,82.228,165399999.0
2005-03-11 11:21:00,82.223,82.224,82.192,82.209,164900000.0
2005-03-11 11:22:00,82.201,82.25,82.201,82.248,167799998.0
2005-03-11 11:23:00,82.225,82.242,82.206,82.236,133700003.0
2005-03-11 11:24:00,82.231,82.255,82.21,82.235,221199999.0
2005-03-11 11:25:00,82.241,82.261,82.23,82.254,216700000.0
2005-03-11 11:26:00,82.239,82.259,82.222,82.243,143999999.0
2005-03-11 11:27:00,82.243,82.264,82.232,82.253,255699997.0
2005-03-11 11:28:00,82.263,82.263,82.211,82.211,159600000.0
2005-03-11 11:29:00,82.23,82.253,82.217,82.238,172499999.0
2005-03-11 11:30:00,82.258,82.266,82.223,82.227,87800000.0
2005-03-11 11:31:00,82.235,82.243,82.211,82.217,146999999.0
2005-03-11 11:32:00,82.219,82.258,82.219,82.242,153900000.0
2005-03-11 11:33:00,82.23,82.257,82.225,82.257,156700000.0
2005-03-11 11:34:00,82.224,82.25,82.213,82.248,152000000.0
2005-03-11 11:35:00,82.237,82.256,82.221,82.237,169500000.0
2005-03-11 11:36:00,82.24,82.255,82.223,82.236,203299998.0
2005-03-11 11:37:00,82.234,82.24,82.215,82.223,342000004.0
2005-03-11 11:38:00,82.206,82.239,82.206,82.239,236599997.0
2005-03-11 11:39:00,82.202,82.236,82.202,82.232,131500003.0
2005-03-11 11:40:00,82.229,82.238,82.202,82.232,220099998.0
2005-03-11 11:41:00,82.236,82.272,82.236,82.264,246499998.0
2005-03-11 11:42:00,82.244,82.273,82.235,82.248,158100003.0
2005-03-11 11:43:00,82.26,82.273,82.241,82.251,185099999.0
2005-03-11 11:44:00,82.284,82.285,82.258,82.258,230500001.0
2005-03-11 11:45:00,82.27,82.286,82.25,82.262,200899996.0
2005-03-11 11:46:00,82.271,82.287,82.256,82.26,194400003.0
2005-03-11 11:47:00,82.255,82.289,82.243,82.262,208300000.0
2005-03-11 11:48:00,82.294,82.294,82.257,82.274,158300000.0
2005-03-11 11:49:00,82.27,82.297,82.265,82.289,236600003.0
2005-03-11 11:50:00,82.269,82.29,82.256,82.257,217300001.0
2005-03-11 11:51:00,82.286,82.298,82.265,82.285,297299999.0
2005-03-11 11:52:00,82.29,82.29,82.245,82.245,257400002.0
2005-03-11 11:53:00,82.276,82.304,82.273,82.285,245499994.0
2005-03-11 11:54:00,82.288,82.307,82.261,82.278,155399999.0
2005-03-11 11:55:00,82.294,82.294,82.257,82.266,156600000.0
2005-03-11 11:56:00,82.28,82.304,82.272,82.279,209300000.0
2005-03-11 11:57:00,82.267,82.31,82.261,82.305,192700003.0
2005-03-11 11:58:00,82.294,82.331,82.285,82.306,276799993.0
2005-03-11 11:59:00,82.306,82.317,82.285,82.285,247600003.0
2005-03-11 12:00:00,82.264,82.288,82.261,82.28,172500001.0
2005-03-11 12:01:00,82.276,82.287,82.251,82.262,140100000.0
2005-03-11 12:02:00,82.275,82.285,82.248,82.255,206199997.0
2005-03-11 12:03:00,82.272,82.273,82.223,82.259,138599999.0
2005-03-11 12:04:00,82.259,82.268,82.226,82.233,155600000.0
2005-03-11 12:05:00,82.258,82.277,82.255,82.272,233799997.0
2005-03-11 12:06:00,82.251,82.278,82.244,82.263,269799999.0
2005-03-11 12:07:00,82.214,82.267,82.177,82.267,256100003.0
2005-03-11 12:08:00,82.245,82.276,82.245,82.271,287900002.0
2005-03-11 12:09:00,82.271,82.273,82.248,82.257,93700001.0
2005-03-11 12:10:00,82.279,82.279,82.249,82.249,161699998.0
2005-03-11 12:11:00,82.247,82.272,82.241,82.264,247699997.0
2005-03-11 12:12:00,82.257,82.274,82.245,82.256,192499997.0
2005-03-11 12:13:00,82.236,82.259,82.233,82.251,197900004.0
2005-03-11 12:14:00,82.245,82.275,82.229,82.252,287800005.0
2005-03-11 12:15:00,82.271,82.279,82.25,82.259,163999999.0
2005-03-11 12:16:00,82.281,82.29,82.26,82.26,95000001.0
2005-03-11 12:17:00,82.285,82.288,82.261,82.265,157500000.0
2005-03-11 12:18:00,82.279,82.298,82.26,82.264,259799998.0
2005-03-11 12:19:00,82.275,82.287,82.257,82.263,138799999.0
2005-03-11 12:20:00,82.28,82.3,82.261,82.285,242899999.0
2005-03-11 12:21:00,82.289,82.31,82.266,82.281,245500003.0
2005-03-11 12:22:00,82.295,82.308,82.277,82.277,265099997.0
2005-03-11 12:23:00,82.279,82.304,82.262,82.304,199299999.0
2005-03-11 12:24:00,82.296,82.309,82.269,82.269,341199996.0
2005-03-11 12:25:00,82.267,82.3,82.255,82.286,204799999.0
2005-03-11 12:26:00,82.264,82.298,82.257,82.281,143900000.0
2005-03-11 12:27:00,82.277,82.289,82.25,82.266,247799999.0
2005-03-11 12:28:00,82.284,82.296,82.246,82.246,222000001.0
2005-03-11 12:29:00,82.253,82.28,82.241,82.28,195499999.0
2005-03-11 12:30:00,82.264,82.307,82.264,82.295,249100000.0
2005-03-11 12:31:00,82.305,82.333,82.284,82.293,270199997.0
2005-03-11 12:32:00,82.277,82.317,82.276,82.294,259899998.0
2005-03-11 12:33:00,82.277,82.316,82.26,82.277,190300000.0
2005-03-11 12:34:00,82.286,82.315,82.278,82.306,64500000.0
2005-03-11 12:35:00,82.288,82.313,82.279,82.3,182599998.0
2005-03-11 12:36:00,82.293,82.311,82.264,82.295,262300001.0
2005-03-11 12:37:00,82.291,82.309,82.275,82.296,200100000.0
2005-03-11 12:38:00,82.289,82.302,82.276,82.276,203700002.0
2005-03-11 12:39:00,82.285,82.302,82.264,82.279,173499998.0
2005-03-11 12:40:00,82.284,82.311,82.272,82.301,193700002.0
2005-03-11 12:41:00,82.274,82.303,82.263,82.263,254900000.0
2005-03-11 12:42:00,82.27,82.28,82.254,82.254,134500000.0
2005-03-11 12:43:00,82.287,82.295,82.256,82.256,327599997.0
2005-03-11 12:44:00,82.242,82.274,82.242,82.271,174999997.0
2005-03-11 12:45:00,82.262,82.285,82.258,82.268,128099999.0
2005-03-11 12:46:00,82.243,82.256,82.219,82.219,249400001.0
2005-03-11 12:47:00,82.204,82.243,82.188,82.236,194599999.0
2005-03-11 12:48:00,82.223,82.25,82.21,82.227,220100002.0
2005-03-11 12:49:00,82.214,82.234,82.198,82.219,229099999.0
2005-03-11 12:50:00,82.205,82.214,82.185,82.19,137500000.0
2005-03-11 12:51:00,82.19,82.213,82.17,82.182,215499998.0
2005-03-11 12:52:00,82.164,82.197,82.157,82.197,201600004.0
2005-03-11 12:53:00,82.188,82.223,82.17,82.175,213400003.0
2005-03-11 12:54:00,82.196,82.217,82.184,82.195,290899999.0
2005-03-11 12:55:00,82.212,82.217,82.182,82.189,213699997.0
2005-03-11 12:56:00,82.176,82.214,82.158,82.192,152900000.0
2005-03-11 12:57:00,82.182,82.212,82.181,82.181,207699999.0
2005-03-11 12:58:00,82.19,82.213,82.182,82.213,164200000.0
2005-03-11 12:59:00,82.218,82.247,82.207,82.231,95100001.0
2005-03-11 13:00:00,82.242,82.26,82.23,82.246,85700002.0
2005-03-11 13:01:00,82.221,82.25,82.221,82.248,142700000.0
2005-03-11 13:02:00,82.239,82.248,82.202,82.202,187100000.0
2005-03-11 13:03:00,82.202,82.238,82.187,82.196,264799996.0
2005-03-11 13:04:00,82.218,82.239,82.199,82.22,247699999.0
2005-03-11 13:05:00,82.234,82.25,82.218,82.218,199600001.0
2005-03-11 13:06:00,82.213,82.234,82.203,82.224,255299996.0
2005-03-11 13:07:00,82.21,82.225,82.192,82.215,170499999.0
2005-03-11 13:08:00,82.221,82.223,82.178,82.193,175200003.0
2005-03-11 13:09:00,82.185,82.219,82.185,82.219,260200001.0
2005-03-11 13:10:00,82.191,82.212,82.181,82.198,159700003.0
2005-03-11 13:11:00,82.188,82.219,82.183,82.202,297000005.0
2005-03-11 13:12:00,82.177,82.202,82.167,82.195,223399999.0
2005-03-11 13:13:00,82.204,82.215,82.176,82.195,144100001.0
2005-03-11 13:14:00,82.212,82.226,82.193,82.193,163800001.0
2005-03-11 13:15:00,82.204,82.241,82.194,82.216,255400000.0
2005-03-11 13:16:00,82.222,82.264,82.222,82.257,259700002.0
2005-03-11 13:17:00,82.249,82.266,82.229,82.248,175000002.0
2005-03-11 13:18:00,82.253,82.27,82.244,82.264,201199999.0
2005-03-11 13:19:00,82.231,82.261,82.212,82.227,278099998.0
2005-03-11 13:20:00,82.225,82.26,82.218,82.243,62899999.0
2005-03-11 13:21:00,82.246,82.289,82.246,82.285,229900001.0
2005-03-11 13:22:00,82.269,82.269,82.229,82.233,109000000.0
2005-03-11 13:23:00,82.231,82.253,82.222,82.231,155100001.0
2005-03-11 13:24:00,82.234,82.261,82.228,82.24,207700000.0
2005-03-11 13:25:00,82.216,82.242,82.216,82.236,207099998.0
2005-03-11 13:26:00,82.24,82.257,82.229,82.247,134000000.0
2005-03-11 13:27:00,82.269,82.276,82.243,82.25,318199999.0
2005-03-11 13:28:00,82.277,82.297,82.263,82.295,309099995.0
2005-03-11 13:29:00,82.286,82.305,82.267,82.287,126300000.0
2005-03-11 13:30:00,82.308,82.326,82.282,82.299,165599998.0
2005-03-11 13:31:00,82.298,82.32,82.267,82.292,311999998.0
2005-03-11 13:32:00,82.295,82.311,82.278,82.292,157400000.0
2005-03-11 13:33:00,82.279,82.303,82.252,82.28,131199999.0
2005-03-11 13:34:00,82.301,82.317,82.288,82.291,158800000.0
2005-03-11 13:35:00,82.299,82.319,82.287,82.309,187599999.0
2005-03-11 13:36:00,82.295,82.308,82.276,82.276,211599997.0
2005-03-11 13:37:00,82.299,82.322,82.288,82.293,270800001.0
2005-03-11 13:38:00,82.305,82.314,82.286,82.289,246800000.0
2005-03-11 13:39:00,82.296,82.319,82.289,82.291,179800001.0
2005-03-11 13:40:00,82.269,82.321,82.269,82.321,218900002.0
2005-03-11 13:41:00,82.304,82.344,82.304,82.322,189099999.0
2005-03-11 13:42:00,82.292,82.31,82.274,82.289,213400002.0
2005-03-11 13:43:00,82.31,82.329,82.289,82.292,172400000.0
2005-03-11 13:44:00,82.293,82.32,82.285,82.3,235200002.0
2005-03-11 13:45:00,82.289,82.302,82.257,82.28,323900001.0
2005-03-11 13:46:00,82.297,82.304,82.264,82.293,197300001.0
2005-03-11 13:47:00,82.289,82.318,82.286,82.302,253600001.0
2005-03-11 13:48:00,82.28,82.297,82.264,82.297,297500002.0
2005-03-11 13:49:00,82.254,82.285,82.244,82.284,130900001.0
2005-03-11 13:50:00,82.239,82.273,82.239,82.262,191100002.0
2005-03-11 13:51:00,82.295,82.298,82.259,82.259,145100001.0
2005-03-11 13:52:00,82.227,82.279,82.227,82.274,245300000.0
2005-03-11 13:53:00,82.261,82.282,82.236,82.262,145099999.0
2005-03-11 13:54:00,82.224,82.257,82.224,82.255,170500001.0
2005-03-11 13:55:00,82.228,82.252,82.211,82.233,245299995.0
2005-03-11 13:56:00,82.247,82.261,82.227,82.259,127599998.0
2005-03-11 13:57:00,82.251,82.29,82.237,82.275,205800000.0
2005-03-11 13:58:00,82.261,82.284,82.245,82.273,168600001.0
2005-03-11 13:59:00,82.265,82.286,82.259,82.268,147700000.0
2005-03-11 14:00:00,82.293,82.293,82.257,82.27,171099999.0
2005-03-11 14:01:00,82.274,82.297,82.267,82.269,224299999.0
2005-03-11 14:02:00,82.291,82.306,82.269,82.285,199700000.0
2005-03-11 14:03:00,82.288,82.307,82.282,82.306,170300002.0
2005-03-11 14:04:00,82.28,82.301,82.267,82.301,214100000.0
2005-03-11 14:05:00,82.279,82.31,82.278,82.29,246700003.0
2005-03-11 14:06:00,82.265,82.297,82.247,82.259,199400004.0
2005-03-11 14:07:00,82.27,82.291,82.258,82.271,274700002.0
2005-03-11 14:08:00,82.265,82.29,82.261,82.279,170300003.0
2005-03-11 14:09:00,82.276,82.291,82.251,82.273,224400001.0
2005-03-11 14:10:00,82.29,82.29,82.262,82.267,114399998.0
2005-03-11 14:11:00,82.282,82.283,82.253,82.253,174799999.0
2005-03-11 14:12:00,82.285,82.297,82.27,82.281,158999999.0
2005-03-11 14:13:00,82.277,82.297,82.256,82.264,148399999.0
2005-03-11 14:14:00,82.265,82.289,82.252,82.263,206699999.0
2005-03-11 14:15:00,82.249,82.291,82.24,82.265,250299998.0
2005-03-11 14:16:00,82.261,82.295,82.261,82.291,248000003.0
2005-03-11 14:17:00,82.275,82.295,82.257,82.282,127599999.0
2005-03-11 14:18:00,82.256,82.289,82.244,82.256,199199999.0
2005-03-11 14:19:00,82.256,82.294,82.255,82.29,228599999.0
2005-03-11 14:20:00,82.298,82.298,82.273,82.273,118799999.0
2005-03-11 14:21:00,82.254,82.276,82.239,82.263,92600001.0
2005-03-11 14:22:00,82.245,82.289,82.245,82.284,204800000.0
2005-03-11 14:23:00,82.296,82.302,82.273,82.273,80300000.0
2005-03-11 14:24:00,82.234,82.281,82.234,82.266,219399998.0
2005-03-11 14:25:00,82.26,82.301,82.26,82.266,66100000.0
2005-03-11 14:26:00,82.263,82.287,82.249,82.275,99400000.0
2005-03-11 14:27:00,82.278,82.292,82.264,82.267,188499997.0
2005-03-11 14:28:00,82.286,82.289,82.253,82.254,126699998.0
2005-03-11 14:29:00,82.29,82.301,82.275,82.28,169000000.0
2005-03-11 14:30:00,82.26,82.298,82.26,82.276,276200002.0
2005-03-11 14:31:00,82.26,82.279,82.253,82.277,177700001.0
2005-03-11 14:32:00,82.268,82.293,82.267,82.291,179899999.0
2005-03-11 14:33:00,82.279,82.28,82.243,82.243,127300001.0
2005-03-11 14:34:00,82.264,82.287,82.237,82.266,159499999.0
2005-03-11 14:35:00,82.289,82.29,82.264,82.273,216599999.0
2005-03-11 14:36:00,82.267,82.288,82.252,82.272,88199999.0
2005-03-11 14:37:00,82.276,82.279,82.248,82.258,209000003.0
2005-03-11 14:38:00,82.26,82.262,82.238,82.26,141799998.0
2005-03-11 14:39:00,82.25,82.271,82.248,82.271,160099999.0
2005-03-11 14:40:00,82.255,82.271,82.235,82.27,159400001.0
2005-03-11 14:41:00,82.251,82.277,82.201,82.256,140800001.0
2005-03-11 14:42:00,82.242,82.268,82.242,82.261,175599999.0
2005-03-11 14:43:00,82.257,82.273,82.239,82.255,148200001.0
2005-03-11 14:44:00,82.276,82.276,82.24,82.247,201800001.0
2005-03-11 14:45:00,82.243,82.28,82.234,82.256,148300001.0
2005-03-11 14:46:00,82.253,82.266,82.241,82.248,158899999.0
2005-03-11 14:47:00,82.289,82.303,82.271,82.282,231399997.0
2005-03-11 14:48:00,82.312,82.349,82.301,82.318,102800000.0
2005-03-11 14:49:00,82.299,82.327,82.295,82.32,120999998.0
2005-03-11 14:50:00,82.315,82.365,82.308,82.349,111400000.0
2005-03-11 14:51:00,82.352,82.356,82.319,82.319,220999999.0
2005-03-11 14:52:00,82.335,82.352,82.315,82.326,136700002.0
2005-03-11 14:53:00,82.315,82.334,82.281,82.297,231500000.0
2005-03-11 14:54:00,82.33,82.33,82.29,82.29,147700001.0
2005-03-11 14:55:00,82.303,82.332,82.289,82.317,207500002.0
2005-03-11 14:56:00,82.317,82.342,82.317,82.335,194200000.0
2005-03-11 14:57:00,82.346,82.353,82.322,82.335,160200001.0
2005-03-11 14:58:00,82.355,82.355,82.315,82.331,246299996.0
2005-03-11 14:59:00,82.286,82.334,82.286,82.333,191500000.0
2005-03-11 15:00:00,82.342,82.353,82.323,82.331,180099998.0
2005-03-11 15:01:00,82.32,82.355,82.32,82.346,296199998.0
2005-03-11 15:02:00,82.35,82.439,82.349,82.399,242999998.0
2005-03-11 15:03:00,82.415,82.423,82.395,82.401,185499999.0
2005-03-11 15:04:00,82.401,82.418,82.37,82.382,113599999.0
2005-03-11 15:05:00,82.41,82.42,82.384,82.399,205700000.0
2005-03-11 15:06:00,82.395,82.4,82.36,82.4,245300000.0
2005-03-11 15:07:00,82.39,82.417,82.353,82.391,111600000.0
2005-03-11 15:08:00,82.403,82.41,82.383,82.392,251800002.0
2005-03-11 15:09:00,82.407,82.437,82.393,82.421,240000003.0
2005-03-11 15:10:00,82.405,82.437,82.405,82.415,217799998.0
2005-03-11 15:11:00,82.443,82.443,82.408,82.417,98200000.0
2005-03-11 15:12:00,82.4,82.438,82.398,82.438,245600001.0
2005-03-11 15:13:00,82.422,82.429,82.391,82.391,213900002.0
2005-03-11 15:14:00,82.41,82.41,82.382,82.395,168599998.0
2005-03-11 15:15:00,82.39,82.403,82.37,82.37,152600002.0
2005-03-11 15:16:00,82.379,82.412,82.375,82.384,202299998.0
2005-03-11 15:17:00,82.359,82.393,82.357,82.373,155400000.0
2005-03-11 15:18:00,82.388,82.4,82.373,82.383,240599999.0
2005-03-11 15:19:00,82.394,82.398,82.348,82.361,265500001.0
2005-03-11 15:20:00,82.367,82.405,82.349,82.384,129799999.0
2005-03-11 15:21:00,82.414,82.453,82.41,82.453,235000001.0
2005-03-11 15:22:00,82.466,82.499,82.45,82.472,213500000.0
2005-03-11 15:23:00,82.466,82.472,82.443,82.445,128200000.0
2005-03-11 15:24:00,82.452,82.475,82.449,82.467,304099999.0
2005-03-11 15:25:00,82.451,82.473,82.436,82.465,234099997.0
2005-03-11 15:26:00,82.431,82.5,82.431,82.475,387900002.0
2005-03-11 15:27:00,82.481,82.49,82.437,82.437,265299998.0
2005-03-11 15:28:00,82.418,82.45,82.418,82.444,182199997.0
2005-03-11 15:29:00,82.45,82.479,82.403,82.427,315199996.0
2005-03-11 15:30:00,82.444,82.506,82.401,82.407,199199997.0
2005-03-11 15:31:00,82.388,82.457,82.385,82.429,202699999.0
2005-03-11 15:32:00,82.414,82.445,82.403,82.426,287299998.0
2005-03-11 15:33:00,82.452,82.469,82.431,82.444,157900000.0
2005-03-11 15:34:00,82.446,82.515,82.446,82.505,158900000.0
2005-03-11 15:35:00,82.475,82.541,82.475,82.491,204899997.0
2005-03-11 15:36:00,82.48,82.547,82.462,82.523,161899999.0
2005-03-11 15:37:00,82.545,82.586,82.536,82.563,162300000.0
2005-03-11 15:38:00,82.534,82.586,82.531,82.564,185899998.0
2005-03-11 15:39:00,82.532,82.532,82.484,82.484,113500000.0
2005-03-11 15:40:00,82.491,82.506,82.435,82.468,227099999.0
2005-03-11 15:41:00,82.47,82.518,82.46,82.49,255900001.0
2005-03-11 15:42:00,82.477,82.497,82.454,82.471,184500002.0
2005-03-11 15:43:00,82.451,82.463,82.406,82.421,281900000.0
2005-03-11 15:44:00,82.419,82.446,82.376,82.388,215899998.0
2005-03-11 15:45:00,82.395,82.397,82.349,82.349,236099997.0
2005-03-11 15:46:00,82.374,82.402,82.356,82.359,192000002.0
2005-03-11 15:47:00,82.365,82.383,82.328,82.343,162299998.0
2005-03-11 15:48:00,82.337,82.353,82.312,82.312,163400001.0
2005-03-11 15:49:00,82.327,82.336,82.296,82.304,166600002.0
2005-03-11 15:50:00,82.335,82.371,82.335,82.363,183300000.0
2005-03-11 15:51:00,82.353,82.357,82.318,82.332,184600000.0
2005-03-11 15:52:00,82.356,82.383,82.352,82.38,219399997.0
2005-03-11 15:53:00,82.373,82.404,82.361,82.372,173499998.0
2005-03-11 15:54:00,82.351,82.381,82.335,82.363,127000000.0
2005-03-11 15:55:00,82.368,82.404,82.362,82.404,240300001.0
2005-03-11 15:56:00,82.39,82.395,82.355,82.367,229600003.0
2005-03-11 15:57:00,82.385,82.385,82.253,82.253,159200002.0
2005-03-11 15:58:00,82.248,82.306,82.23,82.269,96400000.0
2005-03-11 15:59:00,82.283,82.329,82.274,82.278,232100001.0
2005-03-11 16:00:00,82.302,82.311,82.272,82.287,272900000.0
2005-03-11 16:01:00,82.287,82.32,82.28,82.311,193300005.0
2005-03-11 16:02:00,82.305,82.345,82.29,82.312,241799998.0
2005-03-11 16:03:00,82.328,82.349,82.299,82.312,173699999.0
2005-03-11 16:04:00,82.31,82.325,82.284,82.285,138000000.0
2005-03-11 16:05:00,82.328,82.363,82.324,82.352,188700001.0
2005-03-11 16:06:00,82.326,82.347,82.292,82.301,190900002.0
2005-03-11 16:07:00,82.295,82.297,82.256,82.259,178699999.0
2005-03-11 16:08:00,82.305,82.321,82.278,82.29,162200002.0
2005-03-11 16:09:00,82.28,82.333,82.263,82.301,292399998.0
2005-03-11 16:10:00,82.342,82.354,82.295,82.317,245000001.0
2005-03-11 16:11:00,82.293,82.333,82.293,82.313,96200000.0
2005-03-11 16:12:00,82.321,82.33,82.302,82.302,125799999.0
2005-03-11 16:13:00,82.283,82.326,82.281,82.297,255300003.0
2005-03-11 16:14:00,82.233,82.279,82.233,82.269,170700000.0
2005-03-11 16:15:00,82.262,82.298,82.255,82.272,207000000.0
2005-03-11 16:16:00,82.285,82.311,82.258,82.264,134500000.0
2005-03-11 16:17:00,82.274,82.3,82.255,82.3,358199998.0
2005-03-11 16:18:00,82.287,82.304,82.267,82.291,158800001.0
2005-03-11 16:19:00,82.285,82.307,82.277,82.292,169499999.0
2005-03-11 16:20:00,82.285,82.305,82.279,82.299,274700001.0
2005-03-11 16:21:00,82.286,82.311,82.279,82.296,189300002.0
2005-03-11 16:22:00,82.296,82.36,82.292,82.329,234999998.0
2005-03-11 16:23:00,82.321,82.335,82.295,82.311,220400001.0
2005-03-11 16:24:00,82.31,82.317,82.282,82.286,217100001.0
2005-03-11 16:25:00,82.328,82.341,82.301,82.301,282300001.0
2005-03-11 16:26:00,82.304,82.319,82.28,82.305,124099999.0
2005-03-11 16:27:00,82.295,82.319,82.284,82.305,259600000.0
2005-03-11 16:28:00,82.3,82.324,82.292,82.295,236700001.0
2005-03-11 16:29:00,82.295,82.317,82.253,82.27,150899999.0
2005-03-11 16:30:00,82.259,82.298,82.24,82.28,207199998.0
2005-03-11 16:31:00,82.256,82.278,82.251,82.265,179100000.0
2005-03-11 16:32:00,82.285,82.302,82.266,82.282,205100000.0
2005-03-11 16:33:00,82.309,82.318,82.29,82.291,192299998.0
2005-03-11 16:34:00,82.3,82.342,82.292,82.324,185800002.0
2005-03-11 16:35:00,82.319,82.319,82.269,82.269,115299996.0
2005-03-11 16:36:00,82.282,82.293,82.267,82.267,223199997.0
2005-03-11 16:37:00,82.277,82.298,82.269,82.298,273300000.0
2005-03-11 16:38:00,82.286,82.315,82.285,82.315,152800001.0
2005-03-11 16:39:00,82.341,82.36,82.311,82.326,153400000.0
2005-03-11 16:40:00,82.323,82.333,82.303,82.317,278500001.0
2005-03-11 16:41:00,82.337,82.342,82.309,82.319,164200000.0
2005-03-11 16:42:00,82.331,82.377,82.317,82.337,237600000.0
2005-03-11 16:43:00,82.315,82.353,82.314,82.344,166499998.0
2005-03-11 16:44:00,82.31,82.352,82.305,82.311,119800001.0
2005-03-11 16:45:00,82.299,82.312,82.278,82.278,185000003.0
2005-03-11 16:46:00,82.289,82.3,82.271,82.281,164000000.0
2005-03-11 16:47:00,82.296,82.299,82.268,82.292,193300001.0
2005-03-11 16:48:00,82.301,82.336,82.268,82.268,262700001.0
2005-03-11 16:49:00,82.267,82.286,82.254,82.274,188800002.0
2005-03-11 16:50:00,82.277,82.294,82.219,82.222,177099998.0
2005-03-11 16:51:00,82.23,82.262,82.23,82.253,129900001.0
2005-03-11 16:52:00,82.233,82.263,82.23,82.252,210899999.0
2005-03-11 16:53:00,82.238,82.259,82.231,82.251,190199999.0
2005-03-11 16:54:00,82.233,82.275,82.233,82.244,204000000.0
2005-03-11 16:55:00,82.25,82.25,82.216,82.216,148900001.0
2005-03-11 16:56:00,82.242,82.278,82.242,82.278,128299999.0
2005-03-11 16:57:00,82.255,82.285,82.249,82.284,231399998.0
2005-03-11 16:58:00,82.256,82.301,82.256,82.296,226199999.0
2005-03-11 16:59:00,82.277,82.289,82.255,82.257,256000001.0
2005-03-11 17:00:00,82.262,82.282,82.232,82.245,208300001.0
2005-03-11 17:01:00,82.224,82.26,82.207,82.207,217200000.0
2005-03-11 17:02:00,82.242,82.255,82.229,82.231,175799998.0
2005-03-11 17:03:00,82.24,82.256,82.212,82.24,284400000.0
2005-03-11 17:04:00,82.247,82.251,82.209,82.215,134900000.0
2005-03-11 17:05:00,82.27,82.305,82.247,82.305,170099999.0
2005-03-11 17:06:00,82.308,82.315,82.289,82.297,229199996.0
2005-03-11 17:07:00,82.315,82.386,82.315,82.386,111299998.0
2005-03-11 17:08:00,82.411,82.415,82.369,82.369,195099995.0
2005-03-11 17:09:00,82.375,82.391,82.329,82.329,182300000.0
2005-03-11 17:10:00,82.364,82.374,82.339,82.341,141200000.0
2005-03-11 17:11:00,82.355,82.402,82.355,82.381,192400002.0
2005-03-11 17:12:00,82.376,82.39,82.36,82.368,254699995.0
2005-03-11 17:13:00,82.368,82.395,82.332,82.362,219499999.0
2005-03-11 17:14:00,82.341,82.362,82.332,82.361,170800002.0
2005-03-11 17:15:00,82.363,82.369,82.325,82.348,181599999.0
2005-03-11 17:16:00,82.332,82.375,82.329,82.375,158300000.0
2005-03-11 17:17:00,82.378,82.39,82.353,82.353,233400001.0
2005-03-11 17:18:00,82.365,82.409,82.365,82.409,93900001.0
2005-03-11 17:19:00,82.389,82.418,82.37,82.393,203099997.0
2005-03-11 17:20:00,82.422,82.434,82.397,82.404,157600001.0
2005-03-11 17:21:00,82.401,82.429,82.395,82.409,300399995.0
2005-03-11 17:22:00,82.403,82.418,82.391,82.408,154200000.0
2005-03-11 17:23:00,82.393,82.399,82.368,82.38,183999998.0
2005-03-11 17:24:00,82.368,82.39,82.354,82.372,275300003.0
2005-03-11 17:25:00,82.376,82.402,82.358,82.38,239799998.0
2005-03-11 17:26:00,82.385,82.391,82.366,82.375,209899996.0
2005-03-11 17:27:00,82.386,82.39,82.366,82.366,121499999.0
2005-03-11 17:28:00,82.366,82.366,82.338,82.344,240199999.0
2005-03-11 17:29:00,82.362,82.366,82.321,82.338,139300001.0
2005-03-11 17:30:00,82.37,82.392,82.35,82.367,210900002.0
2005-03-11 17:31:00,82.364,82.389,82.345,82.356,143200000.0
2005-03-11 17:32:00,82.341,82.4,82.331,82.383,169600002.0
2005-03-11 17:33:00,82.39,82.414,82.381,82.382,184199999.0
2005-03-11 17:34:00,82.393,82.417,82.383,82.413,149300001.0
2005-03-11 17:35:00,82.413,82.491,82.408,82.475,187599998.0
2005-03-11 17:36:00,82.492,82.514,82.48,82.492,214599998.0
2005-03-11 17:37:00,82.479,82.479,82.449,82.458,185900004.0
2005-03-11 17:38:00,82.45,82.481,82.44,82.481,200800005.0
2005-03-11 17:39:00,82.493,82.495,82.455,82.455,223500000.0
2005-03-11 17:40:00,82.446,82.459,82.421,82.432,153100000.0
2005-03-11 17:41:00,82.474,82.476,82.43,82.43,328599999.0
2005-03-11 17:42:00,82.46,82.462,82.435,82.46,173500001.0
2005-03-11 17:43:00,82.448,82.457,82.429,82.432,187699998.0
2005-03-11 17:44:00,82.41,82.442,82.375,82.425,250599997.0
2005-03-11 17:45:00,82.439,82.447,82.416,82.416,244500000.0
2005-03-11 17:46:00,82.439,82.455,82.429,82.429,134500002.0
2005-03-11 17:47:00,82.425,82.439,82.407,82.421,208700001.0
2005-03-11 17:48:00,82.411,82.443,82.406,82.418,133499999.0
2005-03-11 17:49:00,82.416,82.416,82.374,82.387,96600001.0
2005-03-11 17:50:00,82.4,82.424,82.397,82.418,160500000.0
2005-03-11 17:51:00,82.403,82.438,82.401,82.438,321699997.0
2005-03-11 17:52:00,82.442,82.443,82.417,82.418,189000000.0
2005-03-11 17:53:00,82.429,82.445,82.401,82.418,252500001.0
2005-03-11 17:54:00,82.424,82.43,82.399,82.399,255200000.0
2005-03-11 17:55:00,82.424,82.446,82.4,82.415,168200000.0
2005-03-11 17:56:00,82.398,82.429,82.391,82.429,122599998.0
2005-03-11 17:57:00,82.4,82.435,82.4,82.432,117000000.0
2005-03-11 17:58:00,82.41,82.448,82.41,82.437,218499998.0
2005-03-11 17:59:00,82.432,82.498,82.43,82.498,267400001.0
2005-03-11 18:00:00,82.455,82.502,82.45,82.469,192499999.0
2005-03-11 18:01:00,82.446,82.471,82.415,82.445,1299900003.0
2005-03-11 18:02:00,82.45,82.48,82.43,82.47,2059999990.0
2005-03-11 18:03:00,82.451,82.454,82.412,82.428,2059999990.0
2005-03-11 18:04:00,82.427,82.442,82.397,82.424,1727599998.0
2005-03-11 18:05:00,82.428,82.456,82.42,82.428,2007999991.0
2005-03-11 18:06:00,82.443,82.457,82.413,82.418,1647199995.0
2005-03-11 18:07:00,82.391,82.424,82.388,82.409,2045000007.0
2005-03-11 18:08:00,82.46,82.5,82.44,82.48,1674700003.0
2005-03-11 18:09:00,82.364,82.385,82.346,82.357,1674700003.0
2005-03-11 18:10:00,82.369,82.393,82.355,82.37,1837999987.0
2005-03-11 18:11:00,82.383,82.408,82.367,82.388,877299998.0
2005-03-11 18:12:00,82.368,82.395,82.359,82.383,1008399994.0
2005-03-11 18:13:00,82.377,82.381,82.34,82.355,1636699997.0
2005-03-11 18:14:00,82.354,82.377,82.343,82.366,1614000004.0
2005-03-11 18:15:00,82.355,82.376,82.339,82.361,2011000009.0
2005-03-11 18:16:00,82.43,82.46,82.42,82.45,724800002.0
2005-03-11 18:17:00,82.329,82.367,82.314,82.332,724800002.0
2005-03-11 18:18:00,82.315,82.351,82.295,82.312,1132199993.0
2005-03-11 18:19:00,82.303,82.31,82.274,82.285,2081099988.0
2005-03-11 18:20:00,82.246,82.29,82.216,82.253,1519200005.0
2005-03-11 18:21:00,82.242,82.27,82.231,82.244,1459399997.0
2005-03-11 18:22:00,82.257,82.269,82.211,82.232,1603599996.0
2005-03-11 18:23:00,82.44,82.45,82.42,82.44,1508999991.0
2005-03-11 18:24:00,82.229,82.277,82.226,82.26,1508999991.0
2005-03-11 18:25:00,82.49,82.51,82.43,82.49,1349899995.0
2005-03-11 18:26:00,82.256,82.285,82.243,82.265,1349899995.0
2005-03-11 18:27:00,82.275,82.31,82.274,82.29,1309600002.0
2005-03-11 18:28:00,82.318,82.344,82.304,82.316,936099998.0
2005-03-11 18:29:00,82.324,82.337,82.297,82.32,1343999991.0
2005-03-11 18:30:00,82.312,82.356,82.299,82.302,750099998.0
2005-03-11 18:31:00,82.307,82.32,82.287,82.288,1140899992.0
2005-03-11 18:32:00,82.3,82.337,82.295,82.333,1815300003.0
2005-03-11 18:33:00,82.32,82.374,82.314,82.374,1897499994.0
2005-03-11 18:34:00,82.361,82.388,82.342,82.375,1529499990.0
2005-03-11 18:35:00,82.364,82.383,82.334,82.362,1446600000.0
2005-03-11 18:36:00,82.346,82.365,82.327,82.358,1672699991.0
2005-03-11 18:37:00,82.352,82.39,82.345,82.363,1288899999.0
2005-03-11 18:38:00,82.369,82.378,82.334,82.371,665599999.0
2005-03-11 18:39:00,82.35,82.387,82.341,82.369,384199997.0
2005-03-11 18:40:00,82.341,82.388,82.341,82.384,851400001.0
2005-03-11 18:41:00,82.397,82.412,82.36,82.363,754300000.0
2005-03-11 18:42:00,82.37,82.393,82.352,82.363,770600000.0
2005-03-11 18:43:00,82.379,82.396,82.351,82.373,1506300002.0
2005-03-11 18:44:00,82.365,82.387,82.349,82.366,835200000.0
2005-03-11 18:45:00,82.365,82.413,82.365,82.395,984600001.0
2005-03-11 18:46:00,82.37,82.412,82.365,82.412,852100001.0
2005-03-11 18:47:00,82.418,82.44,82.399,82.427,516600002.0
2005-03-11 18:48:00,82.429,82.451,82.409,82.435,689900002.0
2005-03-11 18:49:00,82.448,82.474,82.432,82.451,702899998.0
2005-03-11 18:50:00,82.452,82.469,82.432,82.438,976199997.0
2005-03-11 18:51:00,82.427,82.476,82.427,82.476,418599999.0
2005-03-11 18:52:00,82.442,82.476,82.442,82.473,814499997.0
2005-03-11 18:53:00,82.454,82.496,82.441,82.466,1067399995.0
2005-03-11 18:54:00,82.446,82.47,82.41,82.452,804399996.0
2005-03-11 18:55:00,82.426,82.466,82.416,82.444,1095900001.0
2005-03-11 18:56:00,82.423,82.454,82.423,82.452,644499997.0
2005-03-11 18:57:00,82.452,82.465,82.434,82.444,335599999.0
2005-03-11 18:58:00,82.437,82.465,82.419,82.45,1113199997.0
2005-03-11 18:59:00,82.422,82.448,82.395,82.429,769299996.0
2005-03-11 19:00:00,82.416,82.442,82.403,82.432,821000002.0
2005-03-11 19:01:00,82.44,82.44,82.4,82.407,514299999.0
2005-03-11 19:02:00,82.421,82.421,82.386,82.408,279100002.0
2005-03-11 19:03:00,82.408,82.441,82.393,82.425,699800004.0
2005-03-11 19:04:00,82.406,82.431,82.392,82.403,697499998.0
2005-03-11 19:05:00,82.427,82.433,82.395,82.433,531299995.0
2005-03-11 19:06:00,82.425,82.441,82.402,82.422,489200002.0
2005-03-11 19:07:00,82.415,82.46,82.415,82.452,1045000003.0
2005-03-11 19:08:00,82.438,82.445,82.394,82.4,932199997.0
2005-03-11 19:09:00,82.39,82.44,82.373,82.394,659900002.0
2005-03-11 19:10:00,82.387,82.414,82.372,82.407,587400000.0
2005-03-11 19:11:00,82.392,82.407,82.378,82.384,170699998.0
2005-03-11 19:12:00,82.381,82.405,82.381,82.388,322200002.0
2005-03-11 19:13:00,82.384,82.414,82.346,82.386,609899998.0
2005-03-11 19:14:00,82.395,82.418,82.367,82.398,578800001.0
2005-03-11 19:15:00,82.394,82.428,82.389,82.428,641100002.0
2005-03-11 19:16:00,82.403,82.434,82.383,82.397,278500001.0
2005-03-11 19:17:00,82.393,82.424,82.383,82.407,613299999.0
2005-03-11 19:18:00,82.41,82.436,82.406,82.406,471599997.0
2005-03-11 19:19:00,82.431,82.438,82.402,82.424,657699999.0
2005-03-11 19:20:00,82.415,82.431,82.396,82.401,263899999.0
2005-03-11 19:21:00,82.415,82.427,82.392,82.397,389100002.0
2005-03-11 19:22:00,82.413,82.413,82.33,82.357,309699998.0
2005-03-11 19:23:00,82.43,82.461,82.408,82.434,1434999997.0
2005-03-11 19:24:00,82.424,82.461,82.393,82.422,657100000.0
2005-03-11 19:25:00,82.463,82.496,82.458,82.48,875400005.0
2005-03-11 19:26:00,82.461,82.483,82.442,82.452,1343800001.0
2005-03-11 19:27:00,82.477,82.497,82.451,82.451,1096799992.0
2005-03-11 19:28:00,82.453,82.49,82.452,82.49,560599999.0
2005-03-11 19:29:00,82.468,82.509,82.454,82.497,739199998.0
2005-03-11 19:30:00,82.489,82.5,82.466,82.468,820899997.0
2005-03-11 19:31:00,82.451,82.474,82.435,82.448,543599999.0
2005-03-11 19:32:00,82.439,82.461,82.423,82.431,774100001.0
2005-03-11 19:33:00,82.437,82.446,82.384,82.423,685700006.0
2005-03-11 19:34:00,82.421,82.421,82.38,82.38,768500000.0
2005-03-11 19:35:00,82.429,82.434,82.4,82.4,743400002.0
2005-03-11 19:36:00,82.414,82.433,82.403,82.412,439799997.0
2005-03-11 19:37:00,82.408,82.461,82.396,82.442,178699999.0
2005-03-11 19:38:00,82.425,82.465,82.425,82.443,978599988.0
2005-03-11 19:39:00,82.432,82.467,82.432,82.463,878400001.0
2005-03-11 19:40:00,82.435,82.455,82.409,82.426,679599996.0
2005-03-11 19:41:00,82.422,82.448,82.41,82.448,881199998.0
2005-03-11 19:42:00,82.41,82.447,82.408,82.417,650000002.0
2005-03-11 19:43:00,82.416,82.446,82.385,82.434,333800000.0
2005-03-11 19:44:00,82.411,82.459,82.409,82.43,487500003.0
2005-03-11 19:45:00,82.396,82.445,82.396,82.445,418999998.0
2005-03-11 19:46:00,82.43,82.447,82.41,82.41,419000001.0
2005-03-11 19:47:00,82.429,82.441,82.411,82.425,224600001.0
2005-03-11 19:48:00,82.425,82.45,82.399,82.435,1041200003.0
2005-03-11 19:49:00,82.418,82.454,82.405,82.445,533300001.0
2005-03-11 19:50:00,82.393,82.441,82.391,82.421,539099996.0
2005-03-11 19:51:00,82.418,82.442,82.406,82.424,312499994.0
2005-03-11 19:52:00,82.442,82.507,82.431,82.471,634899999.0
2005-03-11 19:53:00,82.473,82.509,82.469,82.48,569499991.0
2005-03-11 19:54:00,82.473,82.478,82.426,82.426,683699997.0
2005-03-11 19:55:00,82.441,82.441,82.411,82.42,297000001.0
2005-03-11 19:56:00,82.414,82.453,82.398,82.423,398000002.0
2005-03-11 19:57:00,82.459,82.474,82.441,82.458,539100000.0
2005-03-11 19:58:00,82.43,82.471,82.421,82.443,888200000.0
2005-03-11 19:59:00,82.421,82.458,82.406,82.443,875299993.0
2005-03-11 20:00:00,82.434,82.462,82.424,82.462,389499997.0
2005-03-11 20:01:00,82.458,82.473,82.428,82.428,498599995.0
2005-03-11 20:02:00,82.419,82.453,82.413,82.417,597699998.0
2005-03-11 20:03:00,82.427,82.451,82.409,82.421,273600002.0
2005-03-11 20:04:00,82.444,82.444,82.375,82.421,337800003.0
2005-03-11 20:05:00,82.429,82.448,82.405,82.442,647599997.0
2005-03-11 20:06:00,82.445,82.45,82.427,82.43,1103200002.0
2005-03-11 20:07:00,82.425,82.449,82.418,82.449,602699997.0
2005-03-11 20:08:00,82.444,82.456,82.43,82.436,407599997.0
2005-03-11 20:09:00,82.425,82.443,82.402,82.418,593399999.0
2005-03-11 20:10:00,82.412,82.459,82.412,82.455,751400000.0
2005-03-11 20:11:00,82.44,82.466,82.417,82.45,968200000.0
2005-03-11 20:12:00,82.433,82.466,82.423,82.441,1630800005.0
2005-03-11 20:13:00,82.483,82.489,82.45,82.462,573599996.0
2005-03-11 20:14:00,82.469,82.485,82.445,82.465,594700001.0
2005-03-11 20:15:00,82.443,82.488,82.44,82.44,769799997.0
2005-03-11 20:16:00,82.453,82.468,82.426,82.428,604099995.0
2005-03-11 20:17:00,82.453,82.481,82.453,82.481,328500001.0
2005-03-11 20:18:00,82.46,82.473,82.449,82.457,217300000.0
2005-03-11 20:19:00,82.463,82.476,82.423,82.455,381800002.0
2005-03-11 20:20:00,82.421,82.469,82.415,82.467,671999998.0
2005-03-11 20:21:00,82.434,82.472,82.431,82.466,559699999.0
2005-03-11 20:22:00,82.47,82.482,82.441,82.462,833499992.0
2005-03-11 20:23:00,82.442,82.491,82.442,82.454,637200000.0
2005-03-11 20:24:00,82.449,82.479,82.445,82.47,340200000.0
2005-03-11 20:25:00,82.463,82.485,82.448,82.46,636200002.0
2005-03-11 20:26:00,82.463,82.473,82.441,82.441,549499997.0
2005-03-11 20:27:00,82.45,82.476,82.44,82.449,374999999.0
2005-03-11 20:28:00,82.456,82.491,82.452,82.472,1099299995.0
2005-03-11 20:29:00,82.462,82.499,82.428,82.49,1505599988.0
2005-03-11 20:30:00,82.509,82.531,82.48,82.5,1512399989.0
2005-03-11 20:31:00,82.472,82.495,82.462,82.474,1172699993.0
2005-03-11 20:32:00,82.471,82.496,82.456,82.479,1152400001.0
2005-03-11 20:33:00,82.475,82.494,82.459,82.48,687200001.0
2005-03-11 20:34:00,82.473,82.487,82.45,82.483,466700002.0
2005-03-11 20:35:00,82.469,82.49,82.443,82.443,597099996.0
2005-03-11 20:36:00,82.461,82.483,82.434,82.476,435299999.0
2005-03-11 20:37:00,82.451,82.489,82.447,82.455,575899994.0
2005-03-11 20:38:00,82.446,82.471,82.409,82.445,772099997.0
2005-03-11 20:39:00,82.445,82.457,82.431,82.433,604399997.0
2005-03-11 20:40:00,82.42,82.446,82.398,82.398,1494399995.0
2005-03-11 20:41:00,82.427,82.434,82.391,82.416,1111299998.0
2005-03-11 20:42:00,82.388,82.425,82.378,82.409,1074199993.0
2005-03-11 20:43:00,82.39,82.4,82.355,82.355,861699997.0
2005-03-11 20:44:00,82.383,82.406,82.354,82.376,732899994.0
2005-03-11 20:45:00,82.378,82.405,82.356,82.405,731599994.0
2005-03-11 20:46:00,82.378,82.409,82.367,82.382,653499999.0
2005-03-11 20:47:00,82.384,82.413,82.359,82.384,884600002.0
2005-03-11 20:48:00,82.41,82.428,82.382,82.399,784099999.0
2005-03-11 20:49:00,82.397,82.413,82.373,82.388,442699995.0
2005-03-11 20:50:00,82.379,82.428,82.351,82.41,958800003.0
2005-03-11 20:51:00,82.389,82.419,82.379,82.394,414899997.0
2005-03-11 20:52:00,82.389,82.426,82.375,82.407,356399997.0
2005-03-11 20:53:00,82.4,82.432,82.384,82.384,1426999991.0
2005-03-11 20:54:00,82.409,82.43,82.385,82.403,545400002.0
2005-03-11 20:55:00,82.406,82.44,82.393,82.415,1175199996.0
2005-03-11 20:56:00,82.377,82.431,82.377,82.431,739699995.0
2005-03-11 20:57:00,82.412,82.435,82.39,82.394,622399997.0
2005-03-11 20:58:00,82.382,82.415,82.366,82.393,1343799995.0
2005-03-11 20:59:00,82.391,82.407,82.363,82.391,1093900004.0
2005-03-11 21:00:00,82.401,82.401,82.351,82.351,1177399999.0
2005-03-11 21:01:00,82.355,82.368,82.325,82.341,1108999996.0
2005-03-11 21:02:00,82.35,82.375,82.347,82.359,402899999.0
2005-03-11 21:03:00,82.328,82.351,82.328,82.347,306500000.0
2005-03-11 21:04:00,82.375,82.387,82.347,82.347,454099997.0
2005-03-11 21:05:00,82.327,82.378,82.322,82.351,770600005.0
2005-03-11 21:06:00,82.362,82.37,82.332,82.35,560700000.0
2005-03-11 21:07:00,82.36,82.372,82.331,82.366,856100003.0
2005-03-11 21:08:00,82.366,82.366,82.303,82.303,935499993.0
2005-03-11 21:09:00,82.333,82.35,82.306,82.331,368499997.0
2005-03-11 21:10:00,82.307,82.353,82.302,82.341,715800000.0
2005-03-11 21:11:00,82.307,82.336,82.307,82.327,449999994.0
2005-03-11 21:12:00,82.307,82.334,82.293,82.319,295999999.0
2005-03-11 21:13:00,82.302,82.337,82.295,82.308,405300006.0
2005-03-11 21:14:00,82.348,82.348,82.309,82.314,763000002.0
2005-03-11 21:15:00,82.344,82.376,82.323,82.331,888699996.0
2005-03-11 21:16:00,82.327,82.368,82.327,82.368,758500005.0
2005-03-11 21:17:00,82.337,82.365,82.325,82.341,959200001.0
2005-03-11 21:18:00,82.348,82.371,82.338,82.369,711300000.0
2005-03-11 21:19:00,82.348,82.368,82.331,82.353,792399995.0
2005-03-11 21:20:00,82.348,82.351,82.313,82.324,1420600001.0
2005-03-11 21:21:00,82.332,82.355,82.317,82.322,1069300000.0
2005-03-11 21:22:00,82.346,82.365,82.306,82.323,823299999.0
2005-03-11 21:23:00,82.338,82.348,82.317,82.322,642400001.0
2005-03-11 21:24:00,82.338,82.352,82.321,82.321,1006199992.0
2005-03-11 21:25:00,82.327,82.364,82.322,82.33,1182900003.0
2005-03-11 21:26:00,82.338,82.363,82.32,82.345,481399997.0
2005-03-11 21:27:00,82.334,82.354,82.328,82.34,464599994.0
2005-03-11 21:28:00,82.328,82.359,82.301,82.337,377899997.0
2005-03-11 21:29:00,82.382,82.382,82.336,82.365,652100000.0
2005-03-11 21:30:00,82.35,82.371,82.339,82.36,215700000.0
2005-03-11 21:31:00,82.356,82.374,82.332,82.365,297800002.0
2005-03-11 21:32:00,82.343,82.358,82.316,82.323,386500000.0
2005-03-11 21:33:00,82.345,82.355,82.315,82.315,505600001.0
2005-03-11 21:34:00,82.34,82.34,82.31,82.319,229400000.0
2005-03-11 21:35:00,82.333,82.351,82.306,82.318,408699998.0
2005-03-11 21:36:00,82.307,82.337,82.28,82.29,504299998.0
2005-03-11 21:37:00,82.298,82.329,82.285,82.298,716200004.0
2005-03-11 21:38:00,82.319,82.332,82.3,82.32,237000001.0
2005-03-11 21:39:00,82.315,82.33,82.305,82.311,394199997.0
2005-03-11 21:40:00,82.293,82.331,82.276,82.303,410500002.0
2005-03-11 21:41:00,82.326,82.351,82.305,82.311,287200002.0
2005-03-11 21:42:00,82.323,82.348,82.285,82.33,321800001.0
2005-03-11 21:43:00,82.313,82.331,82.299,82.31,339600000.0
2005-03-11 21:44:00,82.293,82.333,82.282,82.333,831600000.0
2005-03-11 21:45:00,82.322,82.352,82.316,82.327,400100002.0
2005-03-11 21:46:00,82.303,82.353,82.298,82.334,239600001.0
2005-03-11 21:47:00,82.382,82.382,82.332,82.338,389699996.0
2005-03-11 21:48:00,82.344,82.355,82.3,82.334,581900002.0
2005-03-11 21:49:00,82.334,82.362,82.33,82.351,268299999.0
2005-03-11 21:50:00,82.298,82.341,82.298,82.327,272099997.0
2005-03-11 21:51:00,82.331,82.366,82.324,82.352,379399999.0
2005-03-11 21:52:00,82.332,82.366,82.332,82.366,152000002.0
2005-03-11 21:53:00,82.353,82.37,82.325,82.328,542900000.0
2005-03-11 21:54:00,82.307,82.328,82.288,82.314,250599999.0
2005-03-11 21:55:00,82.31,82.318,82.278,82.278,273800001.0
2005-03-11 21:56:00,82.292,82.326,82.285,82.307,263399998.0
2005-03-11 21:57:00,82.31,82.328,82.275,82.287,151399998.0
2005-03-11 21:58:00,82.29,82.318,82.279,82.293,139800002.0
2005-03-11 21:59:00,82.308,82.326,82.286,82.291,403900000.0
2005-03-11 22:00:00,82.306,82.328,82.295,82.317,683800003.0
2005-03-11 22:01:00,82.323,82.349,82.303,82.335,430200000.0
2005-03-11 22:02:00,82.348,82.366,82.313,82.36,675299995.0
2005-03-11 22:03:00,82.355,82.36,82.284,82.314,338900000.0
2005-03-11 22:04:00,82.331,82.357,82.315,82.321,792299997.0
2005-03-11 22:05:00,82.317,82.353,82.315,82.338,280600002.0
2005-03-11 22:06:00,82.322,82.342,82.314,82.342,206899999.0
2005-03-11 22:07:00,82.31,82.338,82.296,82.318,326700001.0
2005-03-11 22:08:00,82.329,82.338,82.309,82.32,104399998.0
2005-03-11 22:09:00,82.329,82.35,82.324,82.346,144500003.0
2005-03-11 22:10:00,82.357,82.383,82.346,82.381,230000000.0
2005-03-11 22:11:00,82.318,82.343,82.304,82.343,507900004.0
2005-03-11 22:12:00,82.33,82.353,82.298,82.341,421599999.0
2005-03-11 22:13:00,82.321,82.348,82.318,82.336,362999997.0
2005-03-11 22:14:00,82.298,82.346,82.288,82.303,363399998.0
2005-03-11 22:15:00,82.335,82.349,82.319,82.338,216399998.0
2005-03-11 22:16:00,82.322,82.336,82.295,82.332,528100000.0
2005-03-11 22:17:00,82.29,82.332,82.28,82.305,232100002.0
2005-03-11 22:18:00,82.298,82.331,82.289,82.304,430200000.0
2005-03-11 22:19:00,82.291,82.3,82.26,82.281,296800001.0
2005-03-11 22:20:00,82.302,82.302,82.266,82.269,288199999.0
2005-03-11 22:21:00,82.29,82.306,82.276,82.301,235299998.0
2005-03-11 22:22:00,82.297,82.329,82.277,82.297,451300002.0
2005-03-11 22:23:00,82.304,82.331,82.296,82.296,397699995.0
2005-03-11 22:24:00,82.285,82.321,82.273,82.284,204599999.0
2005-03-11 22:25:00,82.325,82.342,82.31,82.324,202200000.0
2005-03-11 22:26:00,82.328,82.336,82.302,82.336,151299999.0
2005-03-11 22:27:00,82.313,82.348,82.304,82.348,610499996.0
2005-03-11 22:28:00,82.331,82.331,82.293,82.315,258499999.0
2005-03-11 22:29:00,82.314,82.36,82.306,82.316,366300000.0
2005-03-11 22:30:00,82.332,82.364,82.318,82.36,130599999.0
2005-03-11 22:31:00,82.353,82.368,82.316,82.353,489300000.0
2005-03-11 22:32:00,82.322,82.341,82.316,82.337,376099997.0
2005-03-11 22:33:00,82.33,82.36,82.307,82.359,693300004.0
2005-03-11 22:34:00,82.323,82.355,82.316,82.355,520799999.0
2005-03-11 22:35:00,82.355,82.362,82.336,82.336,200100000.0
2005-03-11 22:36:00,82.337,82.355,82.302,82.302,325899994.0
2005-03-11 22:37:00,82.341,82.361,82.297,82.343,218999998.0
2005-03-11 22:38:00,82.344,82.353,82.31,82.337,117199998.0
2005-03-11 22:39:00,82.338,82.351,82.306,82.308,223000002.0
2005-03-11 22:40:00,82.314,82.335,82.287,82.328,254400001.0
2005-03-11 22:41:00,82.341,82.341,82.309,82.311,336000002.0
2005-03-11 22:42:00,82.33,82.349,82.311,82.311,292999996.0
2005-03-11 22:43:00,82.323,82.384,82.307,82.384,294500001.0
2005-03-11 22:44:00,82.344,82.36,82.299,82.3,437000002.0
2005-03-11 22:45:00,82.317,82.327,82.285,82.3,393600000.0
2005-03-11 22:46:00,82.316,82.357,82.304,82.31,271299998.0
2005-03-11 22:47:00,82.318,82.352,82.302,82.345,296000001.0
2005-03-11 22:48:00,82.355,82.355,82.298,82.298,317099998.0
2005-03-11 22:49:00,82.333,82.36,82.323,82.353,271700001.0
2005-03-11 22:50:00,82.345,82.369,82.314,82.35,204000003.0
2005-03-11 22:51:00,82.347,82.368,82.32,82.322,234400000.0
2005-03-11 22:52:00,82.35,82.368,82.333,82.344,226700002.0
2005-03-11 22:53:00,82.335,82.365,82.307,82.365,621200002.0
2005-03-11 22:54:00,82.327,82.361,82.313,82.335,270799999.0
2005-03-11 22:55:00,82.315,82.365,82.315,82.351,338699997.0
2005-03-11 22:56:00,82.315,82.348,82.315,82.345,317799999.0
2005-03-11 22:57:00,82.381,82.383,82.344,82.344,431299997.0
2005-03-11 22:58:00,82.374,82.379,82.314,82.355,142699998.0
2005-03-11 22:59:00,82.365,82.388,82.283,82.283,491200005.0
2005-03-11 23:00:00,82.382,82.41,82.374,82.394,261600000.0
2005-03-11 23:01:00,82.379,82.393,82.289,82.367,209599999.0
2005-03-11 23:02:00,82.365,82.414,82.365,82.405,202700000.0
2005-03-11 23:03:00,82.395,82.404,82.361,82.361,272000000.0
2005-03-11 23:04:00,82.38,82.4,82.364,82.395,231700002.0
2005-03-11 23:05:00,82.397,82.425,82.397,82.425,194299997.0
2005-03-11 23:06:00,82.395,82.41,82.367,82.385,262499998.0
2005-03-11 23:07:00,82.39,82.418,82.387,82.418,204000000.0
2005-03-11 23:08:00,82.369,82.428,82.369,82.428,127699998.0
2005-03-11 23:09:00,82.446,82.446,82.384,82.387,201300000.0
2005-03-11 23:10:00,82.393,82.407,82.373,82.394,323800001.0
2005-03-11 23:11:00,82.447,82.447,82.391,82.397,143700000.0
2005-03-11 23:12:00,82.377,82.395,82.367,82.375,200200001.0
2005-03-11 23:13:00,82.338,82.364,82.338,82.362,172999998.0
2005-03-11 23:14:00,82.327,82.352,82.327,82.352,306299997.0
2005-03-11 23:15:00,82.359,82.371,82.323,82.345,167399999.0
2005-03-11 23:16:00,82.329,82.346,82.3,82.327,188899996.0
2005-03-11 23:17:00,82.388,82.4,82.36,82.36,201299998.0
2005-03-11 23:18:00,82.366,82.383,82.359,82.367,258899997.0
2005-03-11 23:19:00,82.357,82.367,82.34,82.36,161800002.0
2005-03-11 23:20:00,82.364,82.387,82.344,82.344,270900002.0
2005-03-11 23:21:00,82.372,82.372,82.33,82.331,84600000.0
2005-03-11 23:22:00,82.371,82.386,82.364,82.383,175300001.0
2005-03-11 23:23:00,82.372,82.39,82.348,82.373,225400000.0
2005-03-11 23:24:00,82.355,82.39,82.346,82.39,47200000.0
2005-03-11 23:25:00,82.392,82.418,82.392,82.411,274999997.0
2005-03-11 23:26:00,82.388,82.41,82.375,82.399,156300001.0
2005-03-11 23:27:00,82.403,82.424,82.381,82.409,204900000.0
2005-03-11 23:28:00,82.401,82.415,82.393,82.411,176600003.0
2005-03-11 23:29:00,82.414,82.414,82.356,82.372,212999999.0
2005-03-11 23:30:00,82.392,82.4,82.351,82.351,148999997.0
2005-03-11 23:31:00,82.374,82.375,82.322,82.353,149899998.0
2005-03-11 23:32:00,82.371,82.38,82.35,82.357,183199999.0
2005-03-11 23:33:00,82.375,82.382,82.359,82.371,158799999.0
2005-03-11 23:34:00,82.338,82.374,82.319,82.344,352600004.0
2005-03-11 23:35:00,82.389,82.389,82.333,82.333,147500002.0
2005-03-11 23:36:00,82.307,82.344,82.295,82.344,192299998.0
2005-03-11 23:37:00,82.385,82.385,82.331,82.333,149700001.0
2005-03-11 23:38:00,82.327,82.328,82.293,82.293,187300001.0
2005-03-11 23:39:00,82.327,82.335,82.256,82.309,186899999.0
2005-03-11 23:40:00,82.274,82.331,82.265,82.314,160200000.0
2005-03-11 23:41:00,82.313,82.339,82.295,82.318,264300001.0
2005-03-11 23:42:00,82.323,82.34,82.308,82.318,293799998.0
2005-03-11 23:43:00,82.32,82.36,82.301,82.343,150200001.0
2005-03-11 23:44:00,82.353,82.376,82.334,82.334,160999997.0
2005-03-11 23:45:00,82.365,82.394,82.365,82.382,154100000.0
2005-03-11 23:46:00,82.38,82.38,82.332,82.332,247400000.0
2005-03-11 23:47:00,82.331,82.357,82.331,82.349,128600002.0
2005-03-11 23:48:00,82.319,82.358,82.319,82.358,161900001.0
2005-03-11 23:49:00,82.347,82.379,82.344,82.354,215200000.0
2005-03-11 23:50:00,82.325,82.36,82.325,82.36,172400001.0
2005-03-11 23:51:00,82.323,82.427,82.323,82.427,145099999.0
2005-03-11 23:52:00,82.447,82.46,82.427,82.455,236899998.0
2005-03-11 23:53:00,82.443,82.487,82.406,82.417,227799998.0
2005-03-11 23:54:00,82.396,82.448,82.396,82.448,152799996.0
2005-03-11 23:55:00,82.434,82.447,82.422,82.442,227500002.0
2005-03-11 23:56:00,82.425,82.438,82.411,82.425,159200003.0
2005-03-11 23:57:00,82.453,82.534,82.453,82.534,160299999.0
2005-03-11 23:58:00,82.506,82.506,82.433,82.433,237800000.0
2005-03-11 23:59:00,82.447,82.45,82.42,82.42,284400001.0
2005-03-14 00:00:00,82.26,82.286,82.253,82.27,194300002.0
2005-03-14 00:01:00,82.24,82.262,82.234,82.262,160400000.0
2005-03-14 00:02:00,82.304,82.304,82.241,82.241,159399997.0
2005-03-14 00:03:00,82.267,82.275,82.247,82.259,258600000.0
2005-03-14 00:04:00,82.275,82.28,82.254,82.264,199700000.0
2005-03-14 00:05:00,82.261,82.277,82.248,82.259,182600000.0
2005-03-14 00:06:00,82.261,82.277,82.249,82.262,167399998.0
2005-03-14 00:07:00,82.306,82.318,82.285,82.318,212700000.0
2005-03-14 00:08:00,82.269,82.297,82.249,82.278,130899998.0
2005-03-14 00:09:00,82.285,82.305,82.272,82.305,151300000.0
2005-03-14 00:10:00,82.251,82.307,82.249,82.307,237899996.0
2005-03-14 00:11:00,82.302,82.302,82.255,82.265,250900000.0
2005-03-14 00:12:00,82.28,82.318,82.28,82.318,105599998.0
2005-03-14 00:13:00,82.284,82.321,82.284,82.294,334999997.0
2005-03-14 00:14:00,82.27,82.285,82.25,82.271,273399995.0
2005-03-14 00:15:00,82.267,82.275,82.235,82.235,187300000.0
2005-03-14 00:16:00,82.252,82.259,82.231,82.241,165900000.0
2005-03-14 00:17:00,82.246,82.276,82.239,82.276,89200001.0
2005-03-14 00:18:00,82.254,82.266,82.24,82.24,305500000.0
2005-03-14 00:19:00,82.25,82.272,82.238,82.248,182200000.0
2005-03-14 00:20:00,82.257,82.276,82.233,82.233,277699999.0
2005-03-14 00:21:00,82.227,82.249,82.211,82.23,55000000.0
2005-03-14 00:22:00,82.24,82.273,82.231,82.253,175200001.0
2005-03-14 00:23:00,82.27,82.276,82.243,82.262,334600001.0
2005-03-14 00:24:00,82.21,82.262,82.21,82.251,181600000.0
2005-03-14 00:25:00,82.25,82.29,82.238,82.269,120400001.0
2005-03-14 00:26:00,82.248,82.27,82.234,82.25,181399999.0
2005-03-14 00:27:00,82.278,82.289,82.258,82.268,191400002.0
2005-03-14 00:28:00,82.265,82.276,82.25,82.253,303099997.0
2005-03-14 00:29:00,82.268,82.295,82.268,82.278,177899999.0
2005-03-14 00:30:00,82.238,82.265,82.233,82.252,129400001.0
2005-03-14 00:31:00,82.26,82.289,82.245,82.269,204999998.0
2005-03-14 00:32:00,82.247,82.279,82.247,82.267,188499997.0
2005-03-14 00:33:00,82.239,82.272,82.233,82.263,173500001.0
2005-03-14 00:34:00,82.256,82.288,82.242,82.242,151899998.0
2005-03-14 00:35:00,82.268,82.287,82.25,82.26,97899999.0
2005-03-14 00:36:00,82.257,82.27,82.246,82.27,276199998.0
2005-03-14 00:37:00,82.276,82.276,82.22,82.22,191799999.0
2005-03-14 00:38:00,82.246,82.294,82.245,82.26,308200004.0
2005-03-14 00:39:00,82.246,82.276,82.245,82.251,226100001.0
2005-03-14 00:40:00,82.237,82.262,82.221,82.236,146899998.0
2005-03-14 00:41:00,82.235,82.267,82.235,82.252,177399999.0
2005-03-14 00:42:00,82.24,82.269,82.218,82.218,275800001.0
2005-03-14 00:43:00,82.245,82.269,82.235,82.266,232399998.0
2005-03-14 00:44:00,82.248,82.271,82.247,82.264,154399999.0
2005-03-14 00:45:00,82.285,82.317,82.285,82.307,179000000.0
2005-03-14 00:46:00,82.274,82.321,82.274,82.321,82999998.0
2005-03-14 00:47:00,82.275,82.298,82.273,82.282,267699999.0
2005-03-14 00:48:00,82.299,82.315,82.287,82.315,165600000.0
2005-03-14 00:49:00,82.322,82.34,82.315,82.34,146700002.0
2005-03-14 00:50:00,82.305,82.336,82.301,82.333,251299998.0
2005-03-14 00:51:00,82.286,82.305,82.271,82.303,203800002.0
2005-03-14 00:52:00,82.302,82.312,82.287,82.296,146500002.0
2005-03-14 00:53:00,82.31,82.342,82.302,82.326,116400001.0
2005-03-14 00:54:00,82.339,82.35,82.302,82.302,142100001.0
2005-03-14 00:55:00,82.32,82.346,82.312,82.327,221400000.0
2005-03-14 00:56:00,82.29,82.346,82.29,82.346,173699999.0
2005-03-14 00:57:00,82.335,82.355,82.323,82.352,200400000.0
2005-03-14 00:58:00,82.336,82.351,82.319,82.335,101799998.0
2005-03-14 00:59:00,82.349,82.362,82.333,82.347,140199997.0
2005-03-14 01:00:00,82.332,82.372,82.332,82.367,255599997.0
2005-03-14 01:01:00,82.372,82.409,82.372,82.387,138000000.0
2005-03-14 01:02:00,82.378,82.399,82.364,82.373,209199998.0
2005-03-14 01:03:00,82.418,82.432,82.388,82.388,84700000.0
2005-03-14 01:04:00,82.334,82.396,82.334,82.396,258300001.0
2005-03-14 01:05:00,82.381,82.402,82.375,82.402,170799999.0
2005-03-14 01:06:00,82.36,82.383,82.353,82.36,158000000.0
2005-03-14 01:07:00,82.413,82.416,82.39,82.402,173899999.0
2005-03-14 01:08:00,82.351,82.396,82.344,82.396,263499999.0
2005-03-14 01:09:00,82.4,82.42,82.394,82.42,339499998.0
2005-03-14 01:10:00,82.366,82.42,82.366,82.42,234099998.0
2005-03-14 01:11:00,82.372,82.372,82.328,82.328,227200002.0
2005-03-14 01:12:00,82.351,82.362,82.332,82.352,131700000.0
2005-03-14 01:13:00,82.341,82.364,82.329,82.329,193499998.0
2005-03-14 01:14:00,82.34,82.342,82.312,82.312,272800000.0
2005-03-14 01:15:00,82.329,82.355,82.313,82.333,113300000.0
2005-03-14 01:16:00,82.341,82.366,82.338,82.354,160200000.0
2005-03-14 01:17:00,82.357,82.383,82.355,82.381,116700000.0
2005-03-14 01:18:00,82.35,82.398,82.341,82.36,108100000.0
2005-03-14 01:19:00,82.388,82.402,82.367,82.394,170100002.0
2005-03-14 01:20:00,82.404,82.411,82.381,82.381,107699999.0
2005-03-14 01:21:00,82.39,82.4,82.364,82.391,205300004.0
2005-03-14 01:22:00,82.378,82.409,82.365,82.375,207200000.0
2005-03-14 01:23:00,82.375,82.391,82.354,82.367,242399998.0
2005-03-14 01:24:00,82.37,82.396,82.357,82.375,116700001.0
2005-03-14 01:25:00,82.39,82.405,82.378,82.387,351799998.0
2005-03-14 01:26:00,82.392,82.41,82.381,82.41,288599997.0
2005-03-14 01:27:00,82.364,82.446,82.364,82.41,148899999.0
2005-03-14 01:28:00,82.386,82.433,82.386,82.426,136000000.0
2005-03-14 01:29:00,82.433,82.433,82.388,82.388,232000000.0
2005-03-14 01:30:00,82.388,82.405,82.378,82.404,187299996.0
2005-03-14 01:31:00,82.413,82.425,82.394,82.397,313700004.0
2005-03-14 01:32:00,82.391,82.437,82.391,82.433,273900001.0
2005-03-14 01:33:00,82.393,82.415,82.378,82.415,90800000.0
2005-03-14 01:34:00,82.372,82.428,82.372,82.419,90799999.0
2005-03-14 01:35:00,82.448,82.455,82.431,82.436,150700000.0
2005-03-14 01:36:00,82.422,82.441,82.416,82.416,195899998.0
2005-03-14 01:37:00,82.436,82.444,82.406,82.415,203600002.0
2005-03-14 01:38:00,82.422,82.447,82.422,82.443,134399998.0
2005-03-14 01:39:00,82.421,82.44,82.402,82.412,92000000.0
2005-03-14 01:40:00,82.399,82.435,82.386,82.386,231599996.0
2005-03-14 01:41:00,82.388,82.404,82.378,82.401,209500002.0
2005-03-14 01:42:00,82.398,82.417,82.374,82.396,203200000.0
2005-03-14 01:43:00,82.395,82.416,82.382,82.399,88700000.0
2005-03-14 01:44:00,82.358,82.413,82.357,82.394,123100000.0
2005-03-14 01:45:00,82.406,82.413,82.379,82.379,149500000.0
2005-03-14 01:46:00,82.391,82.429,82.391,82.417,281800001.0
2005-03-14 01:47:00,82.427,82.444,82.402,82.406,170499997.0
2005-03-14 01:48:00,82.415,82.429,82.393,82.402,179100001.0
2005-03-14 01:49:00,82.422,82.422,82.38,82.38,157299998.0
2005-03-14 01:50:00,82.357,82.357,82.288,82.297,156399999.0
2005-03-14 01:51:00,82.317,82.355,82.317,82.336,202400004.0
2005-03-14 01:52:00,82.365,82.382,82.346,82.357,233799998.0
2005-03-14 01:53:00,82.356,82.373,82.333,82.357,162699998.0
2005-03-14 01:54:00,82.37,82.408,82.37,82.395,136000001.0
2005-03-14 01:55:00,82.372,82.389,82.359,82.362,122299999.0
2005-03-14 01:56:00,82.339,82.367,82.325,82.341,109500000.0
2005-03-14 01:57:00,82.358,82.359,82.318,82.339,179499996.0
2005-03-14 01:58:00,82.343,82.373,82.322,82.348,79700000.0
2005-03-14 01:59:00,82.346,82.376,82.342,82.363,353199999.0
2005-03-14 02:00:00,82.347,82.377,82.345,82.359,255200003.0
2005-03-14 02:01:00,82.362,82.372,82.337,82.372,240300002.0
2005-03-14 02:02:00,82.372,82.39,82.339,82.36,195700000.0
2005-03-14 02:03:00,82.356,82.404,82.356,82.39,134400000.0
2005-03-14 02:04:00,82.398,82.398,82.355,82.355,271699997.0
2005-03-14 02:05:00,82.368,82.392,82.359,82.391,114100000.0
2005-03-14 02:06:00,82.379,82.405,82.361,82.368,252499999.0
2005-03-14 02:07:00,82.356,82.374,82.34,82.35,349300003.0
2005-03-14 02:08:00,82.363,82.402,82.352,82.379,205899998.0
2005-03-14 02:09:00,82.417,82.43,82.409,82.417,213699998.0
2005-03-14 02:10:00,82.416,82.449,82.416,82.44,130799998.0
2005-03-14 02:11:00,82.434,82.454,82.412,82.435,289400001.0
2005-03-14 02:12:00,82.442,82.467,82.442,82.455,252999999.0
2005-03-14 02:13:00,82.437,82.439,82.41,82.42,176500003.0
2005-03-14 02:14:00,82.447,82.452,82.415,82.425,134100000.0
2005-03-14 02:15:00,82.448,82.464,82.419,82.435,343400000.0
2005-03-14 02:16:00,82.463,82.478,82.437,82.46,121699998.0
2005-03-14 02:17:00,82.476,82.489,82.458,82.47,156899999.0
2005-03-14 02:18:00,82.469,82.469,82.429,82.448,204100000.0
2005-03-14 02:19:00,82.44,82.465,82.419,82.419,258600000.0
2005-03-14 02:20:00,82.447,82.475,82.423,82.434,223099998.0
2005-03-14 02:21:00,82.44,82.453,82.421,82.435,238500005.0
2005-03-14 02:22:00,82.425,82.456,82.423,82.451,235400000.0
2005-03-14 02:23:00,82.433,82.45,82.424,82.424,238800001.0
2005-03-14 02:24:00,82.388,82.421,82.388,82.409,133600000.0
2005-03-14 02:25:00,82.39,82.406,82.372,82.384,228700001.0
2005-03-14 02:26:00,82.398,82.412,82.382,82.382,144699999.0
2005-03-14 02:27:00,82.412,82.426,82.38,82.395,398700002.0
2005-03-14 02:28:00,82.378,82.405,82.365,82.397,229899999.0
2005-03-14 02:29:00,82.378,82.413,82.378,82.399,219299996.0
2005-03-14 02:30:00,82.35,82.391,82.343,82.385,213099998.0
2005-03-14 02:31:00,82.375,82.411,82.375,82.396,135600000.0
2005-03-14 02:32:00,82.366,82.399,82.36,82.399,259800000.0
2005-03-14 02:33:00,82.39,82.403,82.367,82.375,175600001.0
2005-03-14 02:34:00,82.372,82.408,82.372,82.395,214599997.0
2005-03-14 02:35:00,82.381,82.393,82.361,82.361,141299998.0
2005-03-14 02:36:00,82.382,82.407,82.377,82.391,120200001.0
2005-03-14 02:37:00,82.395,82.411,82.375,82.375,216800002.0
2005-03-14 02:38:00,82.39,82.413,82.38,82.393,278499997.0
2005-03-14 02:39:00,82.409,82.429,82.381,82.381,235599996.0
2005-03-14 02:40:00,82.407,82.42,82.398,82.407,88700000.0
2005-03-14 02:41:00,82.426,82.428,82.395,82.409,107300001.0
2005-03-14 02:42:00,82.399,82.429,82.399,82.426,141300000.0
2005-03-14 02:43:00,82.413,82.431,82.389,82.418,369700000.0
2005-03-14 02:44:00,82.432,82.462,82.424,82.453,242699998.0
2005-03-14 02:45:00,82.422,82.458,82.421,82.439,172499996.0
2005-03-14 02:46:00,82.432,82.447,82.418,82.441,123800000.0
2005-03-14 02:47:00,82.435,82.446,82.415,82.415,194200003.0
2005-03-14 02:48:00,82.42,82.445,82.42,82.445,132299998.0
2005-03-14 02:49:00,82.435,82.456,82.415,82.423,243599995.0
2005-03-14 02:50:00,82.417,82.435,82.398,82.409,167899999.0
2005-03-14 02:51:00,82.422,82.432,82.404,82.408,158200000.0
2005-03-14 02:52:00,82.416,82.457,82.401,82.422,157399997.0
2005-03-14 02:53:00,82.42,82.435,82.406,82.421,245599998.0
2005-03-14 02:54:00,82.402,82.427,82.397,82.412,167300000.0
2005-03-14 02:55:00,82.411,82.437,82.411,82.434,160800000.0
2005-03-14 02:56:00,82.416,82.443,82.412,82.432,276699999.0
2005-03-14 02:57:00,82.439,82.455,82.409,82.45,291900002.0
2005-03-14 02:58:00,82.455,82.49,82.445,82.45,238899998.0
2005-03-14 02:59:00,82.443,82.46,82.424,82.442,85200000.0
2005-03-14 03:00:00,82.452,82.499,82.452,82.499,186100000.0
2005-03-14 03:01:00,82.451,82.486,82.446,82.479,217099998.0
2005-03-14 03:02:00,82.459,82.479,82.447,82.455,114499999.0
2005-03-14 03:03:00,82.474,82.505,82.446,82.488,252299999.0
2005-03-14 03:04:00,82.485,82.498,82.47,82.492,129600000.0
2005-03-14 03:05:00,82.464,82.502,82.464,82.481,134800001.0
2005-03-14 03:06:00,82.451,82.498,82.451,82.478,163500001.0
2005-03-14 03:07:00,82.487,82.502,82.457,82.47,211500000.0
2005-03-14 03:08:00,82.467,82.487,82.457,82.487,267600001.0
2005-03-14 03:09:00,82.478,82.51,82.462,82.481,327700001.0
2005-03-14 03:10:00,82.466,82.492,82.457,82.469,237199999.0
2005-03-14 03:11:00,82.466,82.502,82.466,82.502,218200002.0
2005-03-14 03:12:00,82.462,82.494,82.439,82.47,234400004.0
2005-03-14 03:13:00,82.458,82.492,82.458,82.491,153900005.0
2005-03-14 03:14:00,82.491,82.502,82.477,82.477,165899998.0
2005-03-14 03:15:00,82.482,82.515,82.479,82.515,119500000.0
2005-03-14 03:16:00,82.49,82.516,82.475,82.498,175699999.0
2005-03-14 03:17:00,82.491,82.494,82.455,82.455,257400000.0
2005-03-14 03:18:00,82.462,82.492,82.454,82.475,277699998.0
2005-03-14 03:19:00,82.508,82.529,82.497,82.501,234299996.0
2005-03-14 03:20:00,82.497,82.526,82.494,82.517,323700001.0
2005-03-14 03:21:00,82.521,82.541,82.508,82.53,139200000.0
2005-03-14 03:22:00,82.532,82.551,82.515,82.524,259500001.0
2005-03-14 03:23:00,82.524,82.541,82.509,82.528,146500001.0
2005-03-14 03:24:00,82.504,82.534,82.493,82.51,218599998.0
2005-03-14 03:25:00,82.516,82.535,82.492,82.492,242000000.0
2005-03-14 03:26:00,82.501,82.542,82.5,82.52,266100000.0
2005-03-14 03:27:00,82.519,82.54,82.503,82.524,181899998.0
2005-03-14 03:28:00,82.515,82.542,82.515,82.533,163300006.0
2005-03-14 03:29:00,82.544,82.595,82.543,82.595,284699997.0
2005-03-14 03:30:00,82.585,82.609,82.569,82.579,174600001.0
2005-03-14 03:31:00,82.568,82.6,82.556,82.582,180399999.0
2005-03-14 03:32:00,82.561,82.599,82.561,82.599,182900000.0
2005-03-14 03:33:00,82.568,82.6,82.568,82.597,338400002.0
2005-03-14 03:34:00,82.579,82.619,82.579,82.617,144699999.0
2005-03-14 03:35:00,82.615,82.637,82.599,82.608,191199999.0
2005-03-14 03:36:00,82.608,82.619,82.583,82.59,170900002.0
2005-03-14 03:37:00,82.59,82.605,82.571,82.584,169700000.0
2005-03-14 03:38:00,82.579,82.584,82.555,82.555,206600000.0
2005-03-14 03:39:00,82.565,82.577,82.546,82.546,110800000.0
2005-03-14 03:40:00,82.572,82.594,82.56,82.584,264600002.0
2005-03-14 03:41:00,82.586,82.593,82.55,82.55,148199999.0
2005-03-14 03:42:00,82.551,82.59,82.551,82.583,64300000.0
2005-03-14 03:43:00,82.586,82.596,82.544,82.544,265200003.0
2005-03-14 03:44:00,82.582,82.597,82.569,82.587,222400002.0
2005-03-14 03:45:00,82.588,82.592,82.571,82.573,149300002.0
2005-03-14 03:46:00,82.579,82.59,82.557,82.57,262399995.0
2005-03-14 03:47:00,82.562,82.613,82.562,82.613,264500001.0
2005-03-14 03:48:00,82.588,82.617,82.587,82.617,168000000.0
2005-03-14 03:49:00,82.594,82.615,82.58,82.601,152600002.0
2005-03-14 03:50:00,82.595,82.6,82.572,82.586,138900000.0
2005-03-14 03:51:00,82.585,82.585,82.549,82.567,243599997.0
2005-03-14 03:52:00,82.575,82.6,82.557,82.6,95500001.0
2005-03-14 03:53:00,82.591,82.601,82.563,82.583,243699998.0
2005-03-14 03:54:00,82.591,82.615,82.577,82.589,131499998.0
2005-03-14 03:55:00,82.589,82.621,82.589,82.605,212800001.0
2005-03-14 03:56:00,82.608,82.628,82.593,82.609,265799999.0
2005-03-14 03:57:00,82.63,82.666,82.621,82.624,119199999.0
2005-03-14 03:58:00,82.63,82.652,82.623,82.627,202399999.0
2005-03-14 03:59:00,82.628,82.659,82.619,82.659,220899999.0
2005-03-14 04:00:00,82.643,82.668,82.618,82.63,234399999.0
2005-03-14 04:01:00,82.643,82.658,82.637,82.656,149599998.0
2005-03-14 04:02:00,82.651,82.668,82.634,82.643,183600001.0
2005-03-14 04:03:00,82.679,82.679,82.636,82.636,140100000.0
2005-03-14 04:04:00,82.665,82.694,82.64,82.675,215300002.0
2005-03-14 04:05:00,82.712,82.735,82.708,82.718,185099999.0
2005-03-14 04:06:00,82.714,82.719,82.687,82.706,127900000.0
2005-03-14 04:07:00,82.711,82.711,82.671,82.695,257000002.0
2005-03-14 04:08:00,82.706,82.713,82.675,82.675,178200001.0
2005-03-14 04:09:00,82.678,82.699,82.655,82.663,226000002.0
2005-03-14 04:10:00,82.673,82.689,82.667,82.683,188899996.0
2005-03-14 04:11:00,82.657,82.678,82.65,82.665,113399999.0
2005-03-14 04:12:00,82.656,82.692,82.654,82.688,181900001.0
2005-03-14 04:13:00,82.713,82.713,82.681,82.685,306400000.0
2005-03-14 04:14:00,82.704,82.713,82.68,82.68,147099997.0
2005-03-14 04:15:00,82.688,82.695,82.665,82.67,131600001.0
2005-03-14 04:16:00,82.685,82.698,82.667,82.696,304900001.0
2005-03-14 04:17:00,82.682,82.72,82.677,82.702,134599999.0
2005-03-14 04:18:00,82.705,82.705,82.674,82.679,214900001.0
2005-03-14 04:19:00,82.681,82.702,82.673,82.673,253899999.0
2005-03-14 04:20:00,82.687,82.694,82.662,82.668,160499997.0
2005-03-14 04:21:00,82.679,82.679,82.65,82.657,108299999.0
2005-03-14 04:22:00,82.67,82.676,82.64,82.658,192600000.0
2005-03-14 04:23:00,82.641,82.658,82.632,82.651,111499998.0
2005-03-14 04:24:00,82.618,82.649,82.618,82.637,216099997.0
2005-03-14 04:25:00,82.646,82.647,82.617,82.647,132400001.0
2005-03-14 04:26:00,82.605,82.641,82.605,82.641,184199999.0
2005-03-14 04:27:00,82.628,82.65,82.614,82.64,238300001.0
2005-03-14 04:28:00,82.632,82.648,82.617,82.638,168500000.0
2005-03-14 04:29:00,82.624,82.654,82.619,82.638,171300000.0
2005-03-14 04:30:00,82.637,82.658,82.621,82.637,252999997.0
2005-03-14 04:31:00,82.662,82.662,82.613,82.613,248900001.0
2005-03-14 04:32:00,82.615,82.63,82.597,82.599,160000001.0
2005-03-14 04:33:00,82.6,82.634,82.6,82.621,265999994.0
2005-03-14 04:34:00,82.614,82.637,82.604,82.62,92400000.0
2005-03-14 04:35:00,82.598,82.626,82.597,82.624,217099997.0
2005-03-14 04:36:00,82.618,82.634,82.612,82.627,149100002.0
2005-03-14 04:37:00,82.62,82.63,82.595,82.611,116800001.0
2005-03-14 04:38:00,82.648,82.648,82.609,82.611,151900001.0
2005-03-14 04:39:00,82.614,82.645,82.609,82.63,158300000.0
2005-03-14 04:40:00,82.611,82.647,82.611,82.633,205300001.0
2005-03-14 04:41:00,82.622,82.635,82.611,82.632,239899999.0
2005-03-14 04:42:00,82.627,82.65,82.617,82.617,156700003.0
2005-03-14 04:43:00,82.642,82.642,82.609,82.609,108100001.0
2005-03-14 04:44:00,82.607,82.625,82.6,82.622,180600000.0
2005-03-14 04:45:00,82.624,82.637,82.611,82.616,241200000.0
2005-03-14 04:46:00,82.599,82.633,82.599,82.633,113400000.0
2005-03-14 04:47:00,82.611,82.62,82.591,82.606,205600001.0
2005-03-14 04:48:00,82.614,82.614,82.588,82.592,183600002.0
2005-03-14 04:49:00,82.591,82.627,82.591,82.624,89800000.0
2005-03-14 04:50:00,82.601,82.624,82.587,82.588,214200000.0
2005-03-14 04:51:00,82.603,82.623,82.59,82.593,251400000.0
2005-03-14 04:52:00,82.615,82.632,82.606,82.619,136399999.0
2005-03-14 04:53:00,82.62,82.632,82.598,82.602,258299999.0
2005-03-14 04:54:00,82.589,82.618,82.587,82.617,316700001.0
2005-03-14 04:55:00,82.634,82.634,82.606,82.606,167800001.0
2005-03-14 04:56:00,82.63,82.637,82.611,82.616,172299997.0
2005-03-14 04:57:00,82.618,82.636,82.587,82.616,164599995.0
2005-03-14 04:58:00,82.608,82.608,82.57,82.57,148299998.0
2005-03-14 04:59:00,82.599,82.625,82.599,82.618,128399999.0
2005-03-14 05:00:00,82.62,82.635,82.591,82.618,168399999.0
2005-03-14 05:01:00,82.606,82.613,82.578,82.588,113800001.0
2005-03-14 05:02:00,82.582,82.594,82.568,82.594,172099999.0
2005-03-14 05:03:00,82.619,82.619,82.577,82.587,232299995.0
2005-03-14 05:04:00,82.578,82.603,82.573,82.599,271100003.0
2005-03-14 05:05:00,82.594,82.614,82.571,82.584,152300000.0
2005-03-14 05:06:00,82.572,82.587,82.558,82.558,244500003.0
2005-03-14 05:07:00,82.589,82.618,82.568,82.568,212299999.0
2005-03-14 05:08:00,82.595,82.623,82.587,82.59,195899998.0
2005-03-14 05:09:00,82.593,82.616,82.58,82.606,186500003.0
2005-03-14 05:10:00,82.586,82.634,82.586,82.634,203899997.0
2005-03-14 05:11:00,82.607,82.616,82.565,82.575,147600000.0
2005-03-14 05:12:00,82.603,82.62,82.587,82.602,141499998.0
2005-03-14 05:13:00,82.596,82.621,82.587,82.606,234099999.0
2005-03-14 05:14:00,82.596,82.625,82.59,82.607,203000001.0
2005-03-14 05:15:00,82.602,82.633,82.598,82.611,207399997.0
2005-03-14 05:16:00,82.619,82.643,82.6,82.612,214300003.0
2005-03-14 05:17:00,82.591,82.641,82.591,82.641,177300001.0
2005-03-14 05:18:00,82.611,82.631,82.599,82.606,181000001.0
2005-03-14 05:19:00,82.621,82.64,82.603,82.627,190499999.0
2005-03-14 05:20:00,82.603,82.633,82.594,82.612,148200002.0
2005-03-14 05:21:00,82.622,82.633,82.602,82.617,316600002.0
2005-03-14 05:22:00,82.617,82.643,82.609,82.624,293900001.0
2005-03-14 05:23:00,82.648,82.648,82.598,82.598,201499999.0
2005-03-14 05:24:00,82.617,82.644,82.617,82.638,208800001.0
2005-03-14 05:25:00,82.619,82.635,82.602,82.622,185500002.0
2005-03-14 05:26:00,82.6,82.639,82.6,82.635,151000001.0
2005-03-14 05:27:00,82.617,82.649,82.602,82.605,175700001.0
2005-03-14 05:28:00,82.638,82.653,82.612,82.648,186999999.0
2005-03-14 05:29:00,82.655,82.655,82.616,82.636,187199999.0
2005-03-14 05:30:00,82.647,82.662,82.627,82.648,157799997.0
2005-03-14 05:31:00,82.648,82.67,82.635,82.639,270200001.0
2005-03-14 05:32:00,82.663,82.686,82.662,82.682,212800001.0
2005-03-14 05:33:00,82.672,82.688,82.666,82.688,198500000.0
2005-03-14 05:34:00,82.672,82.714,82.664,82.714,142400000.0
2005-03-14 05:35:00,82.692,82.747,82.692,82.721,225899999.0
2005-03-14 05:36:00,82.745,82.775,82.675,82.69,237299998.0
2005-03-14 05:37:00,82.697,82.709,82.676,82.681,211999996.0
2005-03-14 05:38:00,82.698,82.712,82.679,82.711,262000002.0
2005-03-14 05:39:00,82.679,82.695,82.665,82.665,108500001.0
2005-03-14 05:40:00,82.662,82.704,82.662,82.697,167999998.0
2005-03-14 05:41:00,82.677,82.702,82.67,82.684,383599999.0
2005-03-14 05:42:00,82.663,82.708,82.661,82.706,241500004.0
2005-03-14 05:43:00,82.697,82.698,82.672,82.677,256900002.0
2005-03-14 05:44:00,82.684,82.699,82.654,82.672,203999999.0
2005-03-14 05:45:00,82.689,82.712,82.672,82.685,150999998.0
2005-03-14 05:46:00,82.647,82.689,82.647,82.689,168400004.0
2005-03-14 05:47:00,82.677,82.697,82.657,82.682,127000000.0
2005-03-14 05:48:00,82.679,82.695,82.666,82.67,155799999.0
2005-03-14 05:49:00,82.665,82.689,82.665,82.687,145499998.0
2005-03-14 05:50:00,82.683,82.698,82.658,82.669,168200001.0
2005-03-14 05:51:00,82.687,82.715,82.687,82.707,116100001.0
2005-03-14 05:52:00,82.683,82.711,82.68,82.695,238400002.0
2005-03-14 05:53:00,82.69,82.704,82.674,82.674,289800001.0
2005-03-14 05:54:00,82.676,82.701,82.67,82.686,201500001.0
2005-03-14 05:55:00,82.681,82.702,82.661,82.679,158500003.0
2005-03-14 05:56:00,82.692,82.717,82.679,82.679,221699996.0
2005-03-14 05:57:00,82.678,82.708,82.665,82.708,247999998.0
2005-03-14 05:58:00,82.651,82.688,82.651,82.688,152499997.0
2005-03-14 05:59:00,82.708,82.708,82.674,82.674,161300001.0
2005-03-14 06:00:00,82.69,82.712,82.673,82.675,274900000.0
2005-03-14 06:01:00,82.735,82.735,82.698,82.698,198300001.0
2005-03-14 06:02:00,82.692,82.73,82.68,82.711,134200000.0
2005-03-14 06:03:00,82.682,82.715,82.682,82.71,237500000.0
2005-03-14 06:04:00,82.723,82.723,82.682,82.704,198200003.0
2005-03-14 06:05:00,82.696,82.701,82.674,82.678,150799999.0
2005-03-14 06:06:00,82.686,82.713,82.671,82.696,244299999.0
2005-03-14 06:07:00,82.706,82.731,82.687,82.699,165300000.0
2005-03-14 06:08:00,82.707,82.714,82.687,82.712,117299999.0
2005-03-14 06:09:00,82.738,82.738,82.701,82.719,206199999.0
2005-03-14 06:10:00,82.719,82.719,82.692,82.713,174499997.0
2005-03-14 06:11:00,82.697,82.713,82.689,82.701,130799999.0
2005-03-14 06:12:00,82.693,82.731,82.693,82.717,152500001.0
2005-03-14 06:13:00,82.699,82.718,82.683,82.714,172700000.0
2005-03-14 06:14:00,82.699,82.728,82.686,82.703,195200002.0
2005-03-14 06:15:00,82.708,82.717,82.691,82.697,216899998.0
2005-03-14 06:16:00,82.689,82.716,82.687,82.708,178899999.0
2005-03-14 06:17:00,82.687,82.71,82.683,82.689,142999998.0
2005-03-14 06:18:00,82.7,82.7,82.669,82.67,175099997.0
2005-03-14 06:19:00,82.71,82.714,82.671,82.671,95000001.0
2005-03-14 06:20:00,82.671,82.7,82.671,82.7,202999998.0
2005-03-14 06:21:00,82.696,82.733,82.691,82.733,151600000.0
2005-03-14 06:22:00,82.709,82.726,82.691,82.705,353499999.0
2005-03-14 06:23:00,82.709,82.736,82.693,82.711,128700000.0
2005-03-14 06:24:00,82.719,82.729,82.696,82.72,241299993.0
2005-03-14 06:25:00,82.738,82.743,82.714,82.728,261699999.0
2005-03-14 06:26:00,82.694,82.738,82.694,82.738,69500000.0
2005-03-14 06:27:00,82.72,82.732,82.709,82.71,165799999.0
2005-03-14 06:28:00,82.722,82.742,82.717,82.718,225399998.0
2005-03-14 06:29:00,82.712,82.731,82.686,82.711,106100002.0
2005-03-14 06:30:00,82.705,82.73,82.702,82.723,109800001.0
2005-03-14 06:31:00,82.71,82.74,82.71,82.726,171000000.0
2005-03-14 06:32:00,82.74,82.741,82.711,82.718,192699997.0
2005-03-14 06:33:00,82.704,82.717,82.687,82.71,267700000.0
2005-03-14 06:34:00,82.679,82.717,82.679,82.717,106300000.0
2005-03-14 06:35:00,82.732,82.737,82.708,82.724,166699999.0
2005-03-14 06:36:00,82.703,82.725,82.69,82.69,220200000.0
2005-03-14 06:37:00,82.724,82.744,82.701,82.73,304599998.0
2005-03-14 06:38:00,82.733,82.735,82.693,82.73,321499995.0
2005-03-14 06:39:00,82.715,82.733,82.7,82.718,267500001.0
2005-03-14 06:40:00,82.697,82.721,82.692,82.692,202400001.0
2005-03-14 06:41:00,82.701,82.73,82.701,82.722,189500002.0
2005-03-14 06:42:00,82.654,82.713,82.654,82.713,254499998.0
2005-03-14 06:43:00,82.721,82.735,82.701,82.715,245100005.0
2005-03-14 06:44:00,82.696,82.715,82.679,82.679,154100000.0
2005-03-14 06:45:00,82.71,82.718,82.692,82.713,253900000.0
2005-03-14 06:46:00,82.718,82.718,82.691,82.691,143399998.0
2005-03-14 06:47:00,82.7,82.709,82.685,82.689,97900000.0
2005-03-14 06:48:00,82.683,82.716,82.678,82.694,198699999.0
2005-03-14 06:49:00,82.717,82.717,82.681,82.681,180000001.0
2005-03-14 06:50:00,82.663,82.7,82.663,82.7,121699999.0
2005-03-14 06:51:00,82.705,82.723,82.692,82.715,187000000.0
2005-03-14 06:52:00,82.715,82.725,82.693,82.698,196899998.0
2005-03-14 06:53:00,82.704,82.719,82.689,82.7,165200001.0
2005-03-14 06:54:00,82.721,82.736,82.708,82.715,196199998.0
2005-03-14 06:55:00,82.722,82.733,82.705,82.729,103800000.0
2005-03-14 06:56:00,82.729,82.756,82.716,82.756,233099997.0
2005-03-14 06:57:00,82.719,82.739,82.707,82.73,222800004.0
2005-03-14 06:58:00,82.727,82.747,82.712,82.728,73600001.0
2005-03-14 06:59:00,82.729,82.744,82.72,82.726,192599999.0
2005-03-14 07:00:00,82.716,82.741,82.714,82.735,206799999.0
2005-03-14 07:01:00,82.73,82.747,82.718,82.726,187199999.0
2005-03-14 07:02:00,82.723,82.751,82.723,82.741,240500002.0
2005-03-14 07:03:00,82.73,82.747,82.711,82.712,131399997.0
2005-03-14 07:04:00,82.739,82.74,82.717,82.72,177300000.0
2005-03-14 07:05:00,82.722,82.739,82.707,82.717,179199999.0
2005-03-14 07:06:00,82.723,82.753,82.723,82.737,221599999.0
2005-03-14 07:07:00,82.749,82.754,82.708,82.735,152800000.0
2005-03-14 07:08:00,82.757,82.77,82.74,82.763,231199998.0
2005-03-14 07:09:00,82.752,82.773,82.732,82.755,159899997.0
2005-03-14 07:10:00,82.766,82.792,82.759,82.792,220299999.0
2005-03-14 07:11:00,82.791,82.797,82.775,82.775,179700000.0
2005-03-14 07:12:00,82.761,82.788,82.761,82.787,295199998.0
2005-03-14 07:13:00,82.768,82.798,82.768,82.788,258599999.0
2005-03-14 07:14:00,82.778,82.796,82.776,82.784,218599998.0
2005-03-14 07:15:00,82.781,82.795,82.765,82.767,183600002.0
2005-03-14 07:16:00,82.742,82.769,82.719,82.749,237699999.0
2005-03-14 07:17:00,82.77,82.776,82.744,82.765,219299998.0
2005-03-14 07:18:00,82.783,82.8,82.76,82.781,139600002.0
2005-03-14 07:19:00,82.776,82.796,82.756,82.796,302599996.0
2005-03-14 07:20:00,82.775,82.785,82.756,82.762,184099999.0
2005-03-14 07:21:00,82.767,82.798,82.766,82.785,148000001.0
2005-03-14 07:22:00,82.726,82.775,82.726,82.741,214500001.0
2005-03-14 07:23:00,82.719,82.749,82.718,82.734,273499997.0
2005-03-14 07:24:00,82.745,82.768,82.714,82.752,195600002.0
2005-03-14 07:25:00,82.758,82.758,82.728,82.729,172499998.0
2005-03-14 07:26:00,82.736,82.749,82.712,82.735,278799999.0
2005-03-14 07:27:00,82.743,82.762,82.724,82.738,140099999.0
2005-03-14 07:28:00,82.744,82.762,82.729,82.729,152099998.0
2005-03-14 07:29:00,82.769,82.771,82.734,82.734,140200000.0
2005-03-14 07:30:00,82.744,82.756,82.719,82.722,205700000.0
2005-03-14 07:31:00,82.708,82.733,82.687,82.718,250600001.0
2005-03-14 07:32:00,82.693,82.716,82.679,82.695,249000000.0
2005-03-14 07:33:00,82.709,82.727,82.703,82.721,275000001.0
2005-03-14 07:34:00,82.736,82.738,82.716,82.721,210500003.0
2005-03-14 07:35:00,82.72,82.76,82.72,82.733,296099993.0
2005-03-14 07:36:00,82.748,82.775,82.737,82.75,250599999.0
2005-03-14 07:37:00,82.731,82.788,82.728,82.788,137300001.0
2005-03-14 07:38:00,82.748,82.805,82.748,82.805,212100000.0
2005-03-14 07:39:00,82.817,82.831,82.788,82.804,141499999.0
2005-03-14 07:40:00,82.782,82.826,82.768,82.813,232199996.0
2005-03-14 07:41:00,82.8,82.805,82.761,82.761,152799999.0
2005-03-14 07:42:00,82.751,82.777,82.749,82.777,212400003.0
2005-03-14 07:43:00,82.755,82.78,82.737,82.745,211500000.0
2005-03-14 07:44:00,82.737,82.767,82.728,82.754,131299999.0
2005-03-14 07:45:00,82.736,82.773,82.725,82.732,199900001.0
2005-03-14 07:46:00,82.721,82.743,82.698,82.717,109000000.0
2005-03-14 07:47:00,82.718,82.753,82.712,82.752,151900003.0
2005-03-14 07:48:00,82.727,82.747,82.716,82.747,241799999.0
2005-03-14 07:49:00,82.729,82.742,82.713,82.741,305400002.0
2005-03-14 07:50:00,82.741,82.761,82.704,82.737,214099999.0
2005-03-14 07:51:00,82.739,82.761,82.724,82.739,260400000.0
2005-03-14 07:52:00,82.739,82.746,82.694,82.727,180700001.0
2005-03-14 07:53:00,82.739,82.752,82.715,82.736,155999999.0
2005-03-14 07:54:00,82.734,82.76,82.724,82.743,118000001.0
2005-03-14 07:55:00,82.741,82.759,82.722,82.728,224299997.0
2005-03-14 07:56:00,82.71,82.73,82.691,82.711,173999999.0
2005-03-14 07:57:00,82.721,82.749,82.72,82.728,184800002.0
2005-03-14 07:58:00,82.724,82.738,82.702,82.718,124599999.0
2005-03-14 07:59:00,82.747,82.76,82.732,82.737,226899996.0
2005-03-14 08:00:00,82.743,82.759,82.718,82.74,201200000.0
2005-03-14 08:01:00,82.731,82.731,82.695,82.705,222500004.0
2005-03-14 08:02:00,82.71,82.752,82.71,82.735,143099998.0
2005-03-14 08:03:00,82.715,82.749,82.714,82.728,175699998.0
2005-03-14 08:04:00,82.714,82.748,82.714,82.734,223600001.0
2005-03-14 08:05:00,82.72,82.734,82.694,82.694,262300003.0
2005-03-14 08:06:00,82.723,82.747,82.714,82.718,139100000.0
2005-03-14 08:07:00,82.739,82.746,82.711,82.711,248599999.0
2005-03-14 08:08:00,82.738,82.76,82.719,82.727,155299999.0
2005-03-14 08:09:00,82.714,82.739,82.697,82.733,287000002.0
2005-03-14 08:10:00,82.69,82.721,82.672,82.7,156399999.0
2005-03-14 08:11:00,82.685,82.726,82.685,82.722,150599997.0
2005-03-14 08:12:00,82.71,82.737,82.705,82.737,188900000.0
2005-03-14 08:13:00,82.743,82.75,82.721,82.726,160800000.0
2005-03-14 08:14:00,82.74,82.746,82.723,82.723,203999999.0
2005-03-14 08:15:00,82.735,82.781,82.722,82.766,193100002.0
2005-03-14 08:16:00,82.723,82.764,82.723,82.764,170600001.0
2005-03-14 08:17:00,82.761,82.764,82.737,82.742,135599998.0
2005-03-14 08:18:00,82.782,82.782,82.759,82.759,231899995.0
2005-03-14 08:19:00,82.748,82.769,82.745,82.75,188799997.0
2005-03-14 08:20:00,82.754,82.787,82.744,82.759,144400001.0
2005-03-14 08:21:00,82.772,82.787,82.741,82.745,245699997.0
2005-03-14 08:22:00,82.753,82.767,82.741,82.749,89899999.0
2005-03-14 08:23:00,82.727,82.758,82.724,82.728,222900001.0
2005-03-14 08:24:00,82.711,82.75,82.703,82.735,151499998.0
2005-03-14 08:25:00,82.704,82.755,82.704,82.745,203299997.0
2005-03-14 08:26:00,82.723,82.749,82.722,82.734,147399999.0
2005-03-14 08:27:00,82.711,82.761,82.711,82.761,146599999.0
2005-03-14 08:28:00,82.722,82.758,82.71,82.726,224900001.0
2005-03-14 08:29:00,82.723,82.746,82.708,82.732,141500000.0
2005-03-14 08:30:00,82.731,82.732,82.704,82.704,255599997.0
2005-03-14 08:31:00,82.708,82.724,82.697,82.703,172699999.0
2005-03-14 08:32:00,82.712,82.734,82.705,82.708,193499999.0
2005-03-14 08:33:00,82.737,82.737,82.709,82.722,224500002.0
2005-03-14 08:34:00,82.735,82.743,82.714,82.714,219500002.0
2005-03-14 08:35:00,82.725,82.725,82.695,82.695,168700001.0
2005-03-14 08:36:00,82.694,82.748,82.694,82.735,200100001.0
2005-03-14 08:37:00,82.733,82.755,82.709,82.726,225999998.0
2005-03-14 08:38:00,82.765,82.794,82.76,82.772,186699999.0
2005-03-14 08:39:00,82.774,82.793,82.758,82.777,261599995.0
2005-03-14 08:40:00,82.758,82.787,82.746,82.76,252300001.0
2005-03-14 08:41:00,82.773,82.777,82.743,82.743,215100001.0
2005-03-14 08:42:00,82.758,82.778,82.748,82.764,279899996.0
2005-03-14 08:43:00,82.738,82.767,82.723,82.732,247199999.0
2005-03-14 08:44:00,82.71,82.754,82.708,82.72,272900000.0
2005-03-14 08:45:00,82.722,82.725,82.703,82.713,148800001.0
2005-03-14 08:46:00,82.719,82.728,82.705,82.705,196300003.0
2005-03-14 08:47:00,82.713,82.725,82.698,82.704,295799998.0
2005-03-14 08:48:00,82.713,82.729,82.707,82.719,218500000.0
2005-03-14 08:49:00,82.717,82.726,82.702,82.713,253400001.0
2005-03-14 08:50:00,82.72,82.73,82.702,82.717,153899997.0
2005-03-14 08:51:00,82.715,82.725,82.689,82.689,338399998.0
2005-03-14 08:52:00,82.715,82.721,82.699,82.702,158800002.0
2005-03-14 08:53:00,82.703,82.725,82.697,82.722,219100000.0
2005-03-14 08:54:00,82.711,82.725,82.702,82.712,240400005.0
2005-03-14 08:55:00,82.704,82.727,82.704,82.717,113799999.0
2005-03-14 08:56:00,82.709,82.722,82.7,82.717,144000000.0
2005-03-14 08:57:00,82.703,82.727,82.7,82.715,203200001.0
2005-03-14 08:58:00,82.713,82.722,82.688,82.688,127500000.0
2005-03-14 08:59:00,82.72,82.727,82.701,82.703,223800000.0
2005-03-14 09:00:00,82.71,82.72,82.691,82.699,232900005.0
2005-03-14 09:01:00,82.706,82.722,82.692,82.71,133500001.0
2005-03-14 09:02:00,82.715,82.732,82.707,82.718,202400003.0
2005-03-14 09:03:00,82.715,82.722,82.697,82.705,176199999.0
2005-03-14 09:04:00,82.711,82.723,82.69,82.69,233899999.0
2005-03-14 09:05:00,82.712,82.736,82.707,82.72,251499999.0
2005-03-14 09:06:00,82.72,82.723,82.701,82.711,249400003.0
2005-03-14 09:07:00,82.719,82.728,82.689,82.705,149300002.0
2005-03-14 09:08:00,82.745,82.745,82.72,82.72,163399998.0
2005-03-14 09:09:00,82.73,82.746,82.721,82.743,116800001.0
2005-03-14 09:10:00,82.714,82.743,82.71,82.731,99700002.0
2005-03-14 09:11:00,82.749,82.766,82.714,82.729,231400000.0
2005-03-14 09:12:00,82.744,82.764,82.728,82.741,93400000.0
2005-03-14 09:13:00,82.727,82.75,82.709,82.724,209599997.0
2005-03-14 09:14:00,82.735,82.753,82.726,82.747,254400001.0
2005-03-14 09:15:00,82.722,82.752,82.722,82.74,262299998.0
2005-03-14 09:16:00,82.711,82.742,82.711,82.736,201699998.0
2005-03-14 09:17:00,82.764,82.78,82.716,82.716,246000001.0
2005-03-14 09:18:00,82.694,82.721,82.693,82.716,124499999.0
2005-03-14 09:19:00,82.717,82.733,82.692,82.707,184500001.0
2005-03-14 09:20:00,82.725,82.752,82.717,82.733,204600002.0
2005-03-14 09:21:00,82.741,82.759,82.718,82.741,237200002.0
2005-03-14 09:22:00,82.751,82.751,82.716,82.726,138699999.0
2005-03-14 09:23:00,82.752,82.769,82.74,82.75,152800001.0
2005-03-14 09:24:00,82.75,82.77,82.722,82.738,219799996.0
2005-03-14 09:25:00,82.758,82.783,82.757,82.769,161100000.0
2005-03-14 09:26:00,82.753,82.787,82.753,82.77,301200000.0
2005-03-14 09:27:00,82.76,82.777,82.743,82.763,183800001.0
2005-03-14 09:28:00,82.759,82.779,82.743,82.765,152799999.0
2005-03-14 09:29:00,82.738,82.772,82.738,82.75,176300001.0
2005-03-14 09:30:00,82.747,82.772,82.729,82.744,184000000.0
2005-03-14 09:31:00,82.754,82.782,82.741,82.762,257900000.0
2005-03-14 09:32:00,82.78,82.807,82.772,82.789,163099998.0
2005-03-14 09:33:00,82.77,82.8,82.744,82.757,140299997.0
2005-03-14 09:34:00,82.745,82.768,82.726,82.744,134299999.0
2005-03-14 09:35:00,82.751,82.768,82.732,82.745,144600000.0
2005-03-14 09:36:00,82.763,82.793,82.737,82.745,181899999.0
2005-03-14 09:37:00,82.723,82.741,82.694,82.708,179800001.0
2005-03-14 09:38:00,82.678,82.711,82.674,82.706,173399999.0
2005-03-14 09:39:00,82.706,82.741,82.701,82.715,138000000.0
2005-03-14 09:40:00,82.672,82.708,82.672,82.704,100899999.0
2005-03-14 09:41:00,82.704,82.713,82.677,82.677,165200002.0
2005-03-14 09:42:00,82.673,82.698,82.661,82.672,141299999.0
2005-03-14 09:43:00,82.682,82.712,82.675,82.688,169299998.0
2005-03-14 09:44:00,82.691,82.691,82.634,82.655,220700001.0
2005-03-14 09:45:00,82.651,82.687,82.651,82.684,175799999.0
2005-03-14 09:46:00,82.683,82.692,82.659,82.669,234599998.0
2005-03-14 09:47:00,82.666,82.7,82.657,82.677,175400000.0
2005-03-14 09:48:00,82.662,82.678,82.632,82.646,167600000.0
2005-03-14 09:49:00,82.662,82.677,82.617,82.633,247499999.0
2005-03-14 09:50:00,82.632,82.655,82.619,82.637,220999997.0
2005-03-14 09:51:00,82.631,82.666,82.631,82.651,173499999.0
2005-03-14 09:52:00,82.641,82.669,82.634,82.643,176299999.0
2005-03-14 09:53:00,82.638,82.665,82.629,82.654,205000002.0
2005-03-14 09:54:00,82.634,82.675,82.634,82.675,153800000.0
2005-03-14 09:55:00,82.651,82.689,82.651,82.678,219599998.0
2005-03-14 09:56:00,82.686,82.69,82.652,82.652,172000001.0
2005-03-14 09:57:00,82.638,82.665,82.637,82.658,299200001.0
2005-03-14 09:58:00,82.662,82.694,82.65,82.68,232500002.0
2005-03-14 09:59:00,82.661,82.698,82.661,82.673,239099997.0
2005-03-14 10:00:00,82.668,82.689,82.654,82.659,173799998.0
2005-03-14 10:01:00,82.657,82.692,82.657,82.692,102900001.0
2005-03-14 10:02:00,82.688,82.719,82.688,82.719,174900000.0
2005-03-14 10:03:00,82.704,82.71,82.681,82.687,225400001.0
2005-03-14 10:04:00,82.718,82.72,82.699,82.719,188099999.0
2005-03-14 10:05:00,82.714,82.732,82.699,82.707,146899999.0
2005-03-14 10:06:00,82.695,82.72,82.68,82.695,181200000.0
2005-03-14 10:07:00,82.686,82.716,82.685,82.712,224599997.0
2005-03-14 10:08:00,82.729,82.734,82.699,82.707,179900000.0
2005-03-14 10:09:00,82.704,82.737,82.704,82.73,130500000.0
2005-03-14 10:10:00,82.745,82.764,82.737,82.741,244599999.0
2005-03-14 10:11:00,82.777,82.788,82.761,82.761,134800000.0
2005-03-14 10:12:00,82.765,82.779,82.751,82.751,161600001.0
2005-03-14 10:13:00,82.747,82.775,82.737,82.748,248800000.0
2005-03-14 10:14:00,82.767,82.767,82.728,82.734,202800001.0
2005-03-14 10:15:00,82.72,82.748,82.71,82.724,250199999.0
2005-03-14 10:16:00,82.723,82.732,82.704,82.71,138499999.0
2005-03-14 10:17:00,82.713,82.724,82.679,82.685,186599997.0
2005-03-14 10:18:00,82.685,82.713,82.685,82.713,168999997.0
2005-03-14 10:19:00,82.693,82.726,82.689,82.702,191299999.0
2005-03-14 10:20:00,82.701,82.72,82.687,82.712,180800000.0
2005-03-14 10:21:00,82.72,82.732,82.704,82.719,182200000.0
2005-03-14 10:22:00,82.686,82.734,82.686,82.725,219799998.0
2005-03-14 10:23:00,82.727,82.74,82.704,82.704,206700003.0
2005-03-14 10:24:00,82.686,82.741,82.682,82.741,186800000.0
2005-03-14 10:25:00,82.703,82.718,82.689,82.692,106400000.0
2005-03-14 10:26:00,82.694,82.724,82.694,82.718,118899998.0
2005-03-14 10:27:00,82.716,82.732,82.667,82.667,296399998.0
2005-03-14 10:28:00,82.666,82.682,82.642,82.667,164999999.0
2005-03-14 10:29:00,82.704,82.704,82.665,82.676,272400000.0
2005-03-14 10:30:00,82.692,82.719,82.688,82.703,133699999.0
2005-03-14 10:31:00,82.705,82.72,82.691,82.717,201400002.0
2005-03-14 10:32:00,82.71,82.721,82.692,82.696,147299999.0
2005-03-14 10:33:00,82.701,82.711,82.674,82.69,95100000.0
2005-03-14 10:34:00,82.685,82.704,82.663,82.68,197000002.0
2005-03-14 10:35:00,82.673,82.71,82.664,82.664,188800001.0
2005-03-14 10:36:00,82.662,82.698,82.662,82.685,277299995.0
2005-03-14 10:37:00,82.687,82.707,82.682,82.7,137599999.0
2005-03-14 10:38:00,82.672,82.714,82.672,82.697,209200001.0
2005-03-14 10:39:00,82.687,82.687,82.65,82.664,200399999.0
2005-03-14 10:40:00,82.658,82.693,82.658,82.693,156300000.0
2005-03-14 10:41:00,82.653,82.674,82.633,82.647,323500003.0
2005-03-14 10:42:00,82.637,82.654,82.614,82.614,260399997.0
2005-03-14 10:43:00,82.655,82.663,82.622,82.622,219899997.0
2005-03-14 10:44:00,82.62,82.667,82.619,82.644,259800000.0
2005-03-14 10:45:00,82.653,82.653,82.632,82.632,227700001.0
2005-03-14 10:46:00,82.646,82.673,82.635,82.659,152600002.0
2005-03-14 10:47:00,82.637,82.656,82.622,82.64,203199996.0
2005-03-14 10:48:00,82.635,82.661,82.631,82.653,218499998.0
2005-03-14 10:49:00,82.633,82.656,82.622,82.631,179400001.0
2005-03-14 10:50:00,82.627,82.639,82.586,82.589,113999999.0
2005-03-14 10:51:00,82.644,82.653,82.628,82.629,162800001.0
2005-03-14 10:52:00,82.653,82.668,82.635,82.642,202100000.0
2005-03-14 10:53:00,82.67,82.674,82.652,82.652,178900000.0
2005-03-14 10:54:00,82.654,82.679,82.652,82.668,195000002.0
2005-03-14 10:55:00,82.666,82.677,82.642,82.645,271299996.0
2005-03-14 10:56:00,82.662,82.675,82.644,82.669,300200000.0
2005-03-14 10:57:00,82.668,82.7,82.668,82.681,163399999.0
2005-03-14 10:58:00,82.69,82.694,82.653,82.653,263599996.0
2005-03-14 10:59:00,82.639,82.669,82.638,82.664,114899999.0
2005-03-14 11:00:00,82.674,82.677,82.629,82.638,230000001.0
2005-03-14 11:01:00,82.642,82.676,82.642,82.66,215700001.0
2005-03-14 11:02:00,82.629,82.663,82.627,82.648,207100001.0
2005-03-14 11:03:00,82.625,82.66,82.625,82.636,173200000.0
2005-03-14 11:04:00,82.627,82.632,82.599,82.605,146000001.0
2005-03-14 11:05:00,82.599,82.643,82.599,82.627,168599998.0
2005-03-14 11:06:00,82.629,82.645,82.613,82.629,102599999.0
2005-03-14 11:07:00,82.621,82.651,82.609,82.628,276099999.0
2005-03-14 11:08:00,82.632,82.632,82.598,82.598,115100001.0
2005-03-14 11:09:00,82.634,82.651,82.623,82.641,178799999.0
2005-03-14 11:10:00,82.641,82.651,82.62,82.632,164700000.0
2005-03-14 11:11:00,82.631,82.651,82.621,82.631,124499998.0
2005-03-14 11:12:00,82.628,82.663,82.617,82.649,165800000.0
2005-03-14 11:13:00,82.659,82.672,82.641,82.667,243800003.0
2005-03-14 11:14:00,82.646,82.673,82.64,82.652,104600001.0
2005-03-14 11:15:00,82.638,82.667,82.631,82.667,165700002.0
2005-03-14 11:16:00,82.634,82.655,82.631,82.655,149300002.0
2005-03-14 11:17:00,82.683,82.683,82.656,82.662,145500003.0
2005-03-14 11:18:00,82.654,82.668,82.632,82.634,215999998.0
2005-03-14 11:19:00,82.651,82.675,82.631,82.65,198200002.0
2005-03-14 11:20:00,82.639,82.666,82.623,82.658,209999997.0
2005-03-14 11:21:00,82.683,82.686,82.658,82.658,97200001.0
2005-03-14 11:22:00,82.667,82.684,82.653,82.661,234300005.0
2005-03-14 11:23:00,82.663,82.685,82.659,82.678,178500002.0
2005-03-14 11:24:00,82.68,82.68,82.645,82.646,133900000.0
2005-03-14 11:25:00,82.642,82.669,82.64,82.66,240300002.0
2005-03-14 11:26:00,82.664,82.672,82.643,82.651,182600003.0
2005-03-14 11:27:00,82.658,82.683,82.658,82.665,105300000.0
2005-03-14 11:28:00,82.698,82.701,82.657,82.657,150800002.0
2005-03-14 11:29:00,82.676,82.729,82.674,82.729,266700001.0
2005-03-14 11:30:00,82.697,82.704,82.666,82.678,200199999.0
2005-03-14 11:31:00,82.687,82.687,82.65,82.663,188500000.0
2005-03-14 11:32:00,82.662,82.693,82.662,82.692,351599999.0
2005-03-14 11:33:00,82.703,82.724,82.678,82.691,210200002.0
2005-03-14 11:34:00,82.72,82.739,82.706,82.709,155100002.0
2005-03-14 11:35:00,82.716,82.716,82.689,82.689,192199999.0
2005-03-14 11:36:00,82.707,82.727,82.694,82.704,185199996.0
2005-03-14 11:37:00,82.711,82.735,82.698,82.72,288100003.0
2005-03-14 11:38:00,82.72,82.75,82.716,82.743,258999996.0
2005-03-14 11:39:00,82.713,82.732,82.682,82.716,199599998.0
2005-03-14 11:40:00,82.677,82.704,82.647,82.669,211399998.0
2005-03-14 11:41:00,82.671,82.7,82.65,82.66,225699997.0
2005-03-14 11:42:00,82.646,82.669,82.638,82.661,199899999.0
2005-03-14 11:43:00,82.656,82.687,82.656,82.687,152100001.0
2005-03-14 11:44:00,82.683,82.683,82.63,82.63,241299994.0
2005-03-14 11:45:00,82.633,82.675,82.633,82.66,231599999.0
2005-03-14 11:46:00,82.643,82.676,82.643,82.665,243299997.0
2005-03-14 11:47:00,82.688,82.702,82.656,82.656,195400000.0
2005-03-14 11:48:00,82.68,82.693,82.661,82.684,247700004.0
2005-03-14 11:49:00,82.669,82.704,82.657,82.68,276599997.0
2005-03-14 11:50:00,82.691,82.701,82.67,82.68,293099998.0
2005-03-14 11:51:00,82.674,82.689,82.659,82.66,246699999.0
2005-03-14 11:52:00,82.664,82.702,82.652,82.676,223900001.0
2005-03-14 11:53:00,82.693,82.719,82.676,82.685,139299997.0
2005-03-14 11:54:00,82.653,82.676,82.637,82.668,213800004.0
2005-03-14 11:55:00,82.663,82.691,82.638,82.654,181899998.0
2005-03-14 11:56:00,82.64,82.687,82.63,82.687,166300000.0
2005-03-14 11:57:00,82.692,82.73,82.692,82.73,201999999.0
2005-03-14 11:58:00,82.693,82.714,82.684,82.695,191000000.0
2005-03-14 11:59:00,82.702,82.715,82.683,82.683,188999999.0
2005-03-14 12:00:00,82.66,82.699,82.66,82.699,177299999.0
2005-03-14 12:01:00,82.66,82.678,82.652,82.665,119200001.0
2005-03-14 12:02:00,82.666,82.681,82.655,82.678,184200000.0
2005-03-14 12:03:00,82.68,82.704,82.668,82.676,233399997.0
2005-03-14 12:04:00,82.666,82.693,82.666,82.687,136500000.0
2005-03-14 12:05:00,82.683,82.711,82.678,82.69,152599999.0
2005-03-14 12:06:00,82.704,82.722,82.683,82.706,104800000.0
2005-03-14 12:07:00,82.702,82.729,82.664,82.706,296700005.0
2005-03-14 12:08:00,82.718,82.73,82.701,82.706,124399999.0
2005-03-14 12:09:00,82.722,82.731,82.709,82.71,93899999.0
2005-03-14 12:10:00,82.715,82.73,82.699,82.706,222199999.0
2005-03-14 12:11:00,82.685,82.729,82.685,82.725,188500000.0
2005-03-14 12:12:00,82.726,82.726,82.707,82.713,162600000.0
2005-03-14 12:13:00,82.715,82.741,82.704,82.704,170699997.0
2005-03-14 12:14:00,82.69,82.726,82.69,82.708,195500003.0
2005-03-14 12:15:00,82.72,82.72,82.683,82.683,161899999.0
2005-03-14 12:16:00,82.67,82.702,82.67,82.7,102800000.0
2005-03-14 12:17:00,82.73,82.761,82.721,82.733,123300000.0
2005-03-14 12:18:00,82.739,82.75,82.716,82.72,263900001.0
2005-03-14 12:19:00,82.719,82.746,82.704,82.72,132699999.0
2005-03-14 12:20:00,82.719,82.754,82.709,82.754,278199998.0
2005-03-14 12:21:00,82.742,82.742,82.711,82.713,168099998.0
2005-03-14 12:22:00,82.72,82.742,82.705,82.715,144399998.0
2005-03-14 12:23:00,82.708,82.721,82.687,82.697,196600001.0
2005-03-14 12:24:00,82.7,82.73,82.68,82.696,305399999.0
2005-03-14 12:25:00,82.675,82.706,82.675,82.704,261099998.0
2005-03-14 12:26:00,82.687,82.715,82.683,82.707,109400000.0
2005-03-14 12:27:00,82.701,82.728,82.678,82.696,143999997.0
2005-03-14 12:28:00,82.693,82.713,82.679,82.685,187599999.0
2005-03-14 12:29:00,82.693,82.724,82.68,82.696,148300000.0
2005-03-14 12:30:00,82.7,82.707,82.663,82.663,263600000.0
2005-03-14 12:31:00,82.697,82.698,82.667,82.691,137900001.0
2005-03-14 12:32:00,82.666,82.695,82.653,82.654,224300001.0
2005-03-14 12:33:00,82.663,82.699,82.648,82.651,339299995.0
2005-03-14 12:34:00,82.672,82.687,82.63,82.64,121100000.0
2005-03-14 12:35:00,82.663,82.703,82.645,82.703,202599998.0
2005-03-14 12:36:00,82.697,82.697,82.636,82.653,226100000.0
2005-03-14 12:37:00,82.625,82.652,82.621,82.643,192900000.0
2005-03-14 12:38:00,82.648,82.657,82.635,82.648,252000002.0
2005-03-14 12:39:00,82.648,82.664,82.631,82.645,206799999.0
2005-03-14 12:40:00,82.647,82.664,82.641,82.663,216100000.0
2005-03-14 12:41:00,82.672,82.672,82.638,82.638,106599999.0
2005-03-14 12:42:00,82.631,82.66,82.614,82.638,119000000.0
2005-03-14 12:43:00,82.663,82.69,82.628,82.628,189499999.0
2005-03-14 12:44:00,82.66,82.674,82.626,82.626,151600001.0
2005-03-14 12:45:00,82.663,82.665,82.637,82.65,151199997.0
2005-03-14 12:46:00,82.586,82.652,82.586,82.652,243699996.0
2005-03-14 12:47:00,82.623,82.664,82.592,82.664,120100001.0
2005-03-14 12:48:00,82.631,82.657,82.63,82.655,250199995.0
2005-03-14 12:49:00,82.651,82.671,82.644,82.662,399400001.0
2005-03-14 12:50:00,82.648,82.67,82.639,82.645,182900003.0
2005-03-14 12:51:00,82.661,82.696,82.661,82.687,223900001.0
2005-03-14 12:52:00,82.682,82.682,82.651,82.666,151300001.0
2005-03-14 12:53:00,82.665,82.688,82.64,82.64,182800000.0
2005-03-14 12:54:00,82.669,82.695,82.659,82.667,169900001.0
2005-03-14 12:55:00,82.687,82.7,82.681,82.691,119499998.0
2005-03-14 12:56:00,82.68,82.698,82.667,82.692,173000000.0
2005-03-14 12:57:00,82.675,82.703,82.649,82.659,214599996.0
2005-03-14 12:58:00,82.656,82.696,82.648,82.68,173700001.0
2005-03-14 12:59:00,82.648,82.665,82.644,82.663,143400000.0
2005-03-14 13:00:00,82.649,82.672,82.641,82.648,215900003.0
2005-03-14 13:01:00,82.656,82.663,82.632,82.632,163600000.0
2005-03-14 13:02:00,82.656,82.656,82.617,82.617,199000000.0
2005-03-14 13:03:00,82.65,82.65,82.614,82.629,221299999.0
2005-03-14 13:04:00,82.643,82.666,82.638,82.655,162399998.0
2005-03-14 13:05:00,82.637,82.678,82.635,82.677,165200002.0
2005-03-14 13:06:00,82.664,82.687,82.652,82.665,201800002.0
2005-03-14 13:07:00,82.663,82.673,82.637,82.668,103400000.0
2005-03-14 13:08:00,82.666,82.685,82.634,82.668,254300001.0
2005-03-14 13:09:00,82.667,82.704,82.667,82.682,245400001.0
2005-03-14 13:10:00,82.695,82.716,82.685,82.695,125600000.0
2005-03-14 13:11:00,82.675,82.703,82.675,82.703,112100002.0
2005-03-14 13:12:00,82.705,82.723,82.699,82.709,194100001.0
2005-03-14 13:13:00,82.73,82.742,82.715,82.725,139300003.0
2005-03-14 13:14:00,82.713,82.726,82.696,82.72,185999999.0
2005-03-14 13:15:00,82.703,82.726,82.703,82.723,302199998.0
2005-03-14 13:16:00,82.725,82.759,82.703,82.737,299500000.0
2005-03-14 13:17:00,82.769,82.8,82.753,82.783,183600003.0
2005-03-14 13:18:00,82.781,82.808,82.776,82.802,124600001.0
2005-03-14 13:19:00,82.783,82.839,82.775,82.832,276599999.0
2005-03-14 13:20:00,82.813,82.83,82.803,82.828,232700003.0
2005-03-14 13:21:00,82.831,82.859,82.817,82.817,159600002.0
2005-03-14 13:22:00,82.831,82.845,82.814,82.819,125699999.0
2005-03-14 13:23:00,82.818,82.841,82.799,82.826,184899998.0
2005-03-14 13:24:00,82.821,82.834,82.803,82.823,293300000.0
2005-03-14 13:25:00,82.826,82.826,82.794,82.8,193100000.0
2005-03-14 13:26:00,82.805,82.84,82.799,82.825,151900002.0
2005-03-14 13:27:00,82.827,82.839,82.811,82.837,282899992.0
2005-03-14 13:28:00,82.813,82.861,82.813,82.861,163800002.0
2005-03-14 13:29:00,82.801,82.834,82.792,82.813,151199997.0
2005-03-14 13:30:00,82.771,82.802,82.771,82.802,133299998.0
2005-03-14 13:31:00,82.8,82.826,82.787,82.801,248099998.0
2005-03-14 13:32:00,82.811,82.829,82.78,82.787,130099997.0
2005-03-14 13:33:00,82.793,82.814,82.774,82.778,165800003.0
2005-03-14 13:34:00,82.812,82.833,82.79,82.821,229999997.0
2005-03-14 13:35:00,82.774,82.813,82.763,82.813,183399999.0
2005-03-14 13:36:00,82.79,82.806,82.75,82.765,302000000.0
2005-03-14 13:37:00,82.758,82.784,82.738,82.754,284700002.0
2005-03-14 13:38:00,82.752,82.771,82.733,82.743,172999997.0
2005-03-14 13:39:00,82.738,82.787,82.737,82.787,204200000.0
2005-03-14 13:40:00,82.789,82.79,82.764,82.781,180200000.0
2005-03-14 13:41:00,82.781,82.815,82.772,82.792,190699995.0
2005-03-14 13:42:00,82.802,82.811,82.767,82.767,232300002.0
2005-03-14 13:43:00,82.767,82.793,82.746,82.747,228400000.0
2005-03-14 13:44:00,82.755,82.773,82.741,82.742,183699998.0
2005-03-14 13:45:00,82.72,82.76,82.7,82.76,234399997.0
2005-03-14 13:46:00,82.76,82.763,82.726,82.726,284999998.0
2005-03-14 13:47:00,82.744,82.759,82.719,82.72,129400001.0
2005-03-14 13:48:00,82.733,82.758,82.722,82.744,236400002.0
2005-03-14 13:49:00,82.734,82.751,82.725,82.739,289199999.0
2005-03-14 13:50:00,82.741,82.757,82.726,82.735,163999995.0
2005-03-14 13:51:00,82.74,82.74,82.706,82.714,104400000.0
2005-03-14 13:52:00,82.713,82.725,82.697,82.707,169199998.0
2005-03-14 13:53:00,82.736,82.758,82.715,82.746,199300002.0
2005-03-14 13:54:00,82.74,82.746,82.718,82.719,173199998.0
2005-03-14 13:55:00,82.721,82.746,82.698,82.7,294200001.0
2005-03-14 13:56:00,82.699,82.725,82.669,82.677,171100000.0
2005-03-14 13:57:00,82.683,82.692,82.66,82.676,193699997.0
2005-03-14 13:58:00,82.689,82.699,82.661,82.664,119800000.0
2005-03-14 13:59:00,82.676,82.69,82.657,82.687,108599998.0
2005-03-14 14:00:00,82.685,82.703,82.678,82.7,182199999.0
2005-03-14 14:01:00,82.677,82.688,82.657,82.68,212400000.0
2005-03-14 14:02:00,82.66,82.685,82.648,82.663,133600001.0
2005-03-14 14:03:00,82.683,82.711,82.683,82.701,99900000.0
2005-03-14 14:04:00,82.707,82.721,82.698,82.707,190699996.0
2005-03-14 14:05:00,82.689,82.71,82.679,82.7,332600003.0
2005-03-14 14:06:00,82.665,82.711,82.665,82.692,186100002.0
2005-03-14 14:07:00,82.692,82.72,82.681,82.683,242800000.0
2005-03-14 14:08:00,82.675,82.7,82.673,82.7,161999999.0
2005-03-14 14:09:00,82.702,82.73,82.686,82.69,229900001.0
2005-03-14 14:10:00,82.689,82.695,82.66,82.66,155400001.0
2005-03-14 14:11:00,82.678,82.678,82.629,82.629,152499999.0
2005-03-14 14:12:00,82.634,82.664,82.634,82.662,113799999.0
2005-03-14 14:13:00,82.646,82.668,82.635,82.647,169200000.0
2005-03-14 14:14:00,82.642,82.671,82.642,82.67,222600001.0
2005-03-14 14:15:00,82.652,82.679,82.64,82.679,202499999.0
2005-03-14 14:16:00,82.651,82.692,82.639,82.672,274100001.0
2005-03-14 14:17:00,82.673,82.71,82.673,82.71,162700000.0
2005-03-14 14:18:00,82.692,82.699,82.662,82.662,207000001.0
2005-03-14 14:19:00,82.693,82.713,82.667,82.683,208199997.0
2005-03-14 14:20:00,82.693,82.711,82.677,82.678,160599998.0
2005-03-14 14:21:00,82.707,82.708,82.669,82.669,173999998.0
2005-03-14 14:22:00,82.664,82.675,82.638,82.641,190199999.0
2005-03-14 14:23:00,82.668,82.668,82.6,82.6,161000001.0
2005-03-14 14:24:00,82.591,82.649,82.585,82.593,178399998.0
2005-03-14 14:25:00,82.592,82.592,82.543,82.562,121900000.0
2005-03-14 14:26:00,82.551,82.553,82.519,82.523,196000002.0
2005-03-14 14:27:00,82.526,82.554,82.526,82.547,113500001.0
2005-03-14 14:28:00,82.532,82.564,82.53,82.539,182800000.0
2005-03-14 14:29:00,82.553,82.58,82.552,82.575,180099996.0
2005-03-14 14:30:00,82.548,82.563,82.532,82.539,202000001.0
2005-03-14 14:31:00,82.544,82.569,82.536,82.569,165200002.0
2005-03-14 14:32:00,82.565,82.6,82.559,82.585,223400000.0
2005-03-14 14:33:00,82.602,82.612,82.576,82.576,154299999.0
2005-03-14 14:34:00,82.624,82.627,82.589,82.589,182499995.0
2005-03-14 14:35:00,82.606,82.614,82.579,82.579,181300003.0
2005-03-14 14:36:00,82.597,82.639,82.597,82.631,179900001.0
2005-03-14 14:37:00,82.639,82.646,82.606,82.627,298499998.0
2005-03-14 14:38:00,82.634,82.657,82.603,82.613,199499998.0
2005-03-14 14:39:00,82.575,82.625,82.573,82.606,90100000.0
2005-03-14 14:40:00,82.596,82.629,82.578,82.581,206899999.0
2005-03-14 14:41:00,82.574,82.576,82.478,82.521,173999999.0
2005-03-14 14:42:00,82.526,82.58,82.526,82.566,138800000.0
2005-03-14 14:43:00,82.557,82.58,82.547,82.58,129300001.0
2005-03-14 14:44:00,82.567,82.583,82.542,82.563,138800001.0
2005-03-14 14:45:00,82.542,82.563,82.527,82.539,197600001.0
2005-03-14 14:46:00,82.531,82.539,82.517,82.517,194300000.0
2005-03-14 14:47:00,82.529,82.553,82.49,82.5,189600000.0
2005-03-14 14:48:00,82.475,82.475,82.391,82.391,108500000.0
2005-03-14 14:49:00,82.381,82.406,82.38,82.403,275800001.0
2005-03-14 14:50:00,82.402,82.411,82.377,82.391,98000002.0
2005-03-14 14:51:00,82.365,82.381,82.325,82.34,195900000.0
2005-03-14 14:52:00,82.365,82.391,82.365,82.386,108100000.0
2005-03-14 14:53:00,82.36,82.414,82.349,82.356,226700001.0
2005-03-14 14:54:00,82.35,82.395,82.346,82.363,191700000.0
2005-03-14 14:55:00,82.389,82.41,82.36,82.375,94900000.0
2005-03-14 14:56:00,82.384,82.397,82.374,82.374,242299999.0
2005-03-14 14:57:00,82.409,82.421,82.386,82.397,230699995.0
2005-03-14 14:58:00,82.412,82.436,82.408,82.418,256900000.0
2005-03-14 14:59:00,82.423,82.464,82.406,82.448,206699998.0
2005-03-14 15:00:00,82.428,82.455,82.422,82.434,106699997.0
2005-03-14 15:01:00,82.405,82.438,82.405,82.426,312099995.0
2005-03-14 15:02:00,82.431,82.431,82.404,82.409,194700003.0
2005-03-14 15:03:00,82.421,82.439,82.389,82.404,162900000.0
2005-03-14 15:04:00,82.409,82.414,82.388,82.388,229499999.0
2005-03-14 15:05:00,82.403,82.425,82.393,82.411,192000000.0
2005-03-14 15:06:00,82.392,82.407,82.371,82.381,286399996.0
2005-03-14 15:07:00,82.382,82.413,82.353,82.39,197399998.0
2005-03-14 15:08:00,82.416,82.436,82.408,82.415,272599999.0
2005-03-14 15:09:00,82.428,82.443,82.401,82.401,303999999.0
2005-03-14 15:10:00,82.411,82.422,82.391,82.41,204800003.0
2005-03-14 15:11:00,82.405,82.437,82.389,82.437,167300000.0
2005-03-14 15:12:00,82.422,82.451,82.419,82.437,193900002.0
2005-03-14 15:13:00,82.419,82.453,82.416,82.433,231900000.0
2005-03-14 15:14:00,82.429,82.447,82.42,82.424,289499998.0
2005-03-14 15:15:00,82.429,82.435,82.414,82.435,177700001.0
2005-03-14 15:16:00,82.437,82.464,82.437,82.464,240000001.0
2005-03-14 15:17:00,82.438,82.462,82.421,82.45,139999999.0
2005-03-14 15:18:00,82.442,82.455,82.429,82.45,280200000.0
2005-03-14 15:19:00,82.419,82.47,82.419,82.466,194200003.0
2005-03-14 15:20:00,82.472,82.478,82.444,82.462,195500002.0
2005-03-14 15:21:00,82.445,82.471,82.437,82.471,138499999.0
2005-03-14 15:22:00,82.465,82.483,82.457,82.468,160500000.0
2005-03-14 15:23:00,82.474,82.49,82.46,82.465,197999999.0
2005-03-14 15:24:00,82.495,82.51,82.476,82.486,131999998.0
2005-03-14 15:25:00,82.494,82.512,82.483,82.491,218099998.0
2005-03-14 15:26:00,82.47,82.501,82.47,82.499,445300000.0
2005-03-14 15:27:00,82.473,82.495,82.462,82.469,312700002.0
2005-03-14 15:28:00,82.5,82.51,82.483,82.484,169499999.0
2005-03-14 15:29:00,82.54,82.54,82.477,82.488,228600004.0
2005-03-14 15:30:00,82.457,82.497,82.457,82.497,168899997.0
2005-03-14 15:31:00,82.453,82.453,82.42,82.427,117499999.0
2005-03-14 15:32:00,82.424,82.451,82.412,82.427,223299998.0
2005-03-14 15:33:00,82.453,82.454,82.419,82.442,250299999.0
2005-03-14 15:34:00,82.435,82.459,82.433,82.45,254800001.0
2005-03-14 15:35:00,82.44,82.477,82.435,82.461,194300000.0
2005-03-14 15:36:00,82.455,82.462,82.433,82.44,176399998.0
2005-03-14 15:37:00,82.434,82.447,82.419,82.433,154799998.0
2005-03-14 15:38:00,82.428,82.443,82.414,82.436,178699999.0
2005-03-14 15:39:00,82.426,82.437,82.406,82.41,115500000.0
2005-03-14 15:40:00,82.401,82.444,82.36,82.444,296299997.0
2005-03-14 15:41:00,82.413,82.439,82.386,82.397,124500000.0
2005-03-14 15:42:00,82.414,82.456,82.414,82.448,114299998.0
2005-03-14 15:43:00,82.451,82.48,82.443,82.455,278499998.0
2005-03-14 15:44:00,82.468,82.492,82.446,82.456,205799997.0
2005-03-14 15:45:00,82.48,82.492,82.455,82.475,170000001.0
2005-03-14 15:46:00,82.467,82.493,82.467,82.484,124899999.0
2005-03-14 15:47:00,82.487,82.524,82.476,82.507,237899996.0
2005-03-14 15:48:00,82.506,82.525,82.494,82.512,118499998.0
2005-03-14 15:49:00,82.539,82.559,82.525,82.54,150600000.0
2005-03-14 15:50:00,82.552,82.554,82.517,82.517,186400000.0
2005-03-14 15:51:00,82.494,82.523,82.477,82.502,224300002.0
2005-03-14 15:52:00,82.493,82.512,82.456,82.472,224799998.0
2005-03-14 15:53:00,82.454,82.46,82.429,82.433,139700001.0
2005-03-14 15:54:00,82.42,82.454,82.416,82.454,179899996.0
2005-03-14 15:55:00,82.433,82.479,82.433,82.44,202700000.0
2005-03-14 15:56:00,82.445,82.472,82.434,82.449,225400002.0
2005-03-14 15:57:00,82.451,82.453,82.424,82.426,263299999.0
2005-03-14 15:58:00,82.434,82.46,82.434,82.45,183599996.0
2005-03-14 15:59:00,82.455,82.477,82.435,82.45,158899998.0
2005-03-14 16:00:00,82.443,82.483,82.424,82.443,197900001.0
2005-03-14 16:01:00,82.438,82.461,82.413,82.43,216900001.0
2005-03-14 16:02:00,82.437,82.473,82.423,82.423,134400000.0
2005-03-14 16:03:00,82.417,82.446,82.4,82.42,173300000.0
2005-03-14 16:04:00,82.44,82.459,82.412,82.412,162899999.0
2005-03-14 16:05:00,82.42,82.454,82.413,82.454,266199999.0
2005-03-14 16:06:00,82.437,82.446,82.417,82.421,182800001.0
2005-03-14 16:07:00,82.409,82.432,82.4,82.429,177899999.0
2005-03-14 16:08:00,82.425,82.45,82.424,82.442,127399998.0
2005-03-14 16:09:00,82.452,82.472,82.407,82.419,319399998.0
2005-03-14 16:10:00,82.396,82.422,82.391,82.396,125700000.0
2005-03-14 16:11:00,82.385,82.399,82.364,82.369,102300000.0
2005-03-14 16:12:00,82.374,82.392,82.363,82.373,180299998.0
2005-03-14 16:13:00,82.399,82.408,82.385,82.391,219899996.0
2005-03-14 16:14:00,82.385,82.417,82.364,82.381,218299998.0
2005-03-14 16:15:00,82.394,82.413,82.384,82.385,139500000.0
2005-03-14 16:16:00,82.374,82.415,82.374,82.415,146499998.0
2005-03-14 16:17:00,82.417,82.431,82.391,82.402,331800003.0
2005-03-14 16:18:00,82.386,82.404,82.343,82.359,90000000.0
2005-03-14 16:19:00,82.372,82.38,82.335,82.353,260400000.0
2005-03-14 16:20:00,82.355,82.412,82.355,82.412,174400001.0
2005-03-14 16:21:00,82.389,82.409,82.373,82.385,130000001.0
2005-03-14 16:22:00,82.39,82.418,82.39,82.412,222800000.0
2005-03-14 16:23:00,82.416,82.425,82.389,82.389,216400000.0
2005-03-14 16:24:00,82.415,82.439,82.405,82.415,136599998.0
2005-03-14 16:25:00,82.424,82.433,82.386,82.386,244399996.0
2005-03-14 16:26:00,82.416,82.424,82.377,82.377,177900000.0
2005-03-14 16:27:00,82.4,82.415,82.37,82.382,284399999.0
2005-03-14 16:28:00,82.361,82.39,82.359,82.379,106500002.0
2005-03-14 16:29:00,82.371,82.371,82.344,82.344,215300001.0
2005-03-14 16:30:00,82.33,82.392,82.317,82.39,327400001.0
2005-03-14 16:31:00,82.327,82.358,82.311,82.324,170900001.0
2005-03-14 16:32:00,82.326,82.358,82.321,82.357,100200001.0
2005-03-14 16:33:00,82.353,82.381,82.35,82.363,244699997.0
2005-03-14 16:34:00,82.356,82.373,82.337,82.357,153800001.0
2005-03-14 16:35:00,82.364,82.391,82.359,82.371,96000000.0
2005-03-14 16:36:00,82.369,82.412,82.369,82.401,278599999.0
2005-03-14 16:37:00,82.412,82.443,82.4,82.423,190400001.0
2005-03-14 16:38:00,82.436,82.439,82.409,82.425,217800002.0
2005-03-14 16:39:00,82.411,82.427,82.4,82.42,238899998.0
2005-03-14 16:40:00,82.395,82.442,82.395,82.442,297000002.0
2005-03-14 16:41:00,82.419,82.454,82.419,82.454,157699999.0
2005-03-14 16:42:00,82.439,82.462,82.435,82.449,290799998.0
2005-03-14 16:43:00,82.425,82.442,82.417,82.429,56000000.0
2005-03-14 16:44:00,82.439,82.452,82.426,82.434,108600000.0
2005-03-14 16:45:00,82.428,82.44,82.416,82.42,248900000.0
2005-03-14 16:46:00,82.42,82.46,82.42,82.446,210400002.0
2005-03-14 16:47:00,82.453,82.459,82.422,82.426,231500003.0
2005-03-14 16:48:00,82.413,82.448,82.413,82.437,210100001.0
2005-03-14 16:49:00,82.446,82.458,82.426,82.447,239200002.0
2005-03-14 16:50:00,82.451,82.451,82.407,82.412,202699998.0
2005-03-14 16:51:00,82.424,82.437,82.407,82.407,109099999.0
2005-03-14 16:52:00,82.418,82.428,82.39,82.403,222700000.0
2005-03-14 16:53:00,82.389,82.411,82.378,82.402,245500002.0
2005-03-14 16:54:00,82.359,82.407,82.359,82.382,126399999.0
2005-03-14 16:55:00,82.346,82.391,82.346,82.391,97200000.0
2005-03-14 16:56:00,82.397,82.408,82.377,82.397,121899998.0
2005-03-14 16:57:00,82.39,82.39,82.354,82.365,284499997.0
2005-03-14 16:58:00,82.369,82.395,82.345,82.374,198300001.0
2005-03-14 16:59:00,82.366,82.393,82.356,82.37,206000000.0
2005-03-14 17:00:00,82.389,82.392,82.364,82.378,241899998.0
2005-03-14 17:01:00,82.373,82.434,82.373,82.426,205799999.0
2005-03-14 17:02:00,82.42,82.435,82.404,82.411,193999997.0
2005-03-14 17:03:00,82.417,82.443,82.401,82.41,258399997.0
2005-03-14 17:04:00,82.451,82.452,82.419,82.423,226900000.0
2005-03-14 17:05:00,82.417,82.448,82.417,82.448,53300000.0
2005-03-14 17:06:00,82.477,82.485,82.441,82.452,116500000.0
2005-03-14 17:07:00,82.458,82.508,82.458,82.508,101600000.0
2005-03-14 17:08:00,82.503,82.514,82.475,82.493,104300000.0
2005-03-14 17:09:00,82.479,82.479,82.428,82.428,127099999.0
2005-03-14 17:10:00,82.436,82.458,82.431,82.448,164899998.0
2005-03-14 17:11:00,82.403,82.45,82.402,82.435,220900000.0
2005-03-14 17:12:00,82.45,82.457,82.418,82.418,145500001.0
2005-03-14 17:13:00,82.439,82.454,82.421,82.436,167900002.0
2005-03-14 17:14:00,82.432,82.454,82.421,82.427,128399998.0
2005-03-14 17:15:00,82.422,82.441,82.412,82.425,180400000.0
2005-03-14 17:16:00,82.407,82.438,82.402,82.438,126900001.0
2005-03-14 17:17:00,82.444,82.46,82.41,82.427,127600000.0
2005-03-14 17:18:00,82.43,82.441,82.413,82.425,183900000.0
2005-03-14 17:19:00,82.422,82.428,82.397,82.397,267399999.0
2005-03-14 17:20:00,82.399,82.426,82.395,82.419,161899998.0
2005-03-14 17:21:00,82.407,82.425,82.39,82.402,224399998.0
2005-03-14 17:22:00,82.411,82.423,82.404,82.419,134300000.0
2005-03-14 17:23:00,82.398,82.418,82.385,82.41,115999998.0
2005-03-14 17:24:00,82.384,82.428,82.384,82.389,225400004.0
2005-03-14 17:25:00,82.382,82.443,82.382,82.421,309599999.0
2005-03-14 17:26:00,82.387,82.435,82.387,82.425,204099999.0
2005-03-14 17:27:00,82.423,82.431,82.4,82.401,175400000.0
2005-03-14 17:28:00,82.397,82.424,82.387,82.407,163699998.0
2005-03-14 17:29:00,82.413,82.449,82.41,82.445,86200000.0
2005-03-14 17:30:00,82.444,82.453,82.425,82.438,269399997.0
2005-03-14 17:31:00,82.438,82.476,82.438,82.476,290699999.0
2005-03-14 17:32:00,82.465,82.503,82.447,82.482,167900000.0
2005-03-14 17:33:00,82.495,82.516,82.473,82.512,176900000.0
2005-03-14 17:34:00,82.515,82.521,82.495,82.508,208100000.0
2005-03-14 17:35:00,82.505,82.517,82.484,82.495,227999998.0
2005-03-14 17:36:00,82.492,82.518,82.477,82.487,306800003.0
2005-03-14 17:37:00,82.474,82.501,82.466,82.501,183200003.0
2005-03-14 17:38:00,82.47,82.492,82.457,82.473,148900000.0
2005-03-14 17:39:00,82.478,82.516,82.478,82.486,137999999.0
2005-03-14 17:40:00,82.489,82.506,82.484,82.498,207499999.0
2005-03-14 17:41:00,82.517,82.532,82.469,82.491,270099995.0
2005-03-14 17:42:00,82.474,82.509,82.474,82.493,120100001.0
2005-03-14 17:43:00,82.5,82.508,82.481,82.485,176199999.0
2005-03-14 17:44:00,82.437,82.487,82.435,82.487,213899998.0
2005-03-14 17:45:00,82.491,82.508,82.473,82.49,165699997.0
2005-03-14 17:46:00,82.514,82.525,82.5,82.507,132199998.0
2005-03-14 17:47:00,82.5,82.58,82.5,82.58,188700001.0
2005-03-14 17:48:00,82.559,82.585,82.55,82.561,132699999.0
2005-03-14 17:49:00,82.565,82.565,82.526,82.541,152499998.0
2005-03-14 17:50:00,82.557,82.578,82.541,82.554,141200000.0
2005-03-14 17:51:00,82.557,82.581,82.547,82.557,259100000.0
2005-03-14 17:52:00,82.563,82.592,82.554,82.592,248600001.0
2005-03-14 17:53:00,82.603,82.605,82.556,82.556,228400001.0
2005-03-14 17:54:00,82.537,82.57,82.53,82.565,300400002.0
2005-03-14 17:55:00,82.564,82.598,82.558,82.586,142999999.0
2005-03-14 17:56:00,82.595,82.617,82.585,82.596,107100001.0
2005-03-14 17:57:00,82.612,82.62,82.581,82.582,120900000.0
2005-03-14 17:58:00,82.571,82.606,82.56,82.568,217299999.0
2005-03-14 17:59:00,82.586,82.586,82.52,82.526,285799998.0
2005-03-14 18:00:00,82.511,82.534,82.478,82.495,236499998.0
2005-03-14 18:01:00,82.489,82.533,82.467,82.467,1140699998.0
2005-03-14 18:02:00,82.498,82.511,82.461,82.511,2053099981.0
2005-03-14 18:03:00,82.495,82.528,82.49,82.528,2107699995.0
2005-03-14 18:04:00,82.53,82.546,82.506,82.524,1632499993.0
2005-03-14 18:05:00,82.7,82.74,82.7,82.72,1529500000.0
2005-03-14 18:06:00,82.518,82.543,82.506,82.527,1529500000.0
2005-03-14 18:07:00,82.75,82.75,82.7,82.73,1597999992.0
2005-03-14 18:08:00,82.72,82.76,82.72,82.76,1597999992.0
2005-03-14 18:09:00,82.553,82.554,82.513,82.518,1597999992.0
2005-03-14 18:10:00,82.533,82.554,82.515,82.515,1572300000.0
2005-03-14 18:11:00,82.534,82.555,82.513,82.553,970199992.0
2005-03-14 18:12:00,82.537,82.576,82.537,82.573,1277200001.0
2005-03-14 18:13:00,82.552,82.591,82.527,82.573,1654399986.0
2005-03-14 18:14:00,82.528,82.592,82.528,82.592,1609399991.0
2005-03-14 18:15:00,82.73,82.74,82.7,82.72,1970499987.0
2005-03-14 18:16:00,82.569,82.601,82.546,82.559,1970499987.0
2005-03-14 18:17:00,82.57,82.57,82.536,82.542,651199995.0
2005-03-14 18:18:00,82.56,82.573,82.522,82.542,1441499998.0
2005-03-14 18:19:00,82.535,82.575,82.529,82.572,1837500001.0
2005-03-14 18:20:00,82.558,82.57,82.526,82.534,1481500009.0
2005-03-14 18:21:00,82.536,82.571,82.521,82.532,1544700006.0
2005-03-14 18:22:00,82.542,82.547,82.51,82.518,1789199986.0
2005-03-14 18:23:00,82.77,82.78,82.72,82.72,1708500007.0
2005-03-14 18:24:00,82.505,82.528,82.475,82.509,1708500007.0
2005-03-14 18:25:00,82.68,82.73,82.66,82.69,1721500006.0
2005-03-14 18:26:00,82.478,82.52,82.463,82.491,1721500006.0
2005-03-14 18:27:00,82.507,82.549,82.505,82.522,1405199994.0
2005-03-14 18:28:00,82.53,82.546,82.512,82.525,1084499997.0
2005-03-14 18:29:00,82.497,82.528,82.491,82.508,1247899997.0
2005-03-14 18:30:00,82.508,82.519,82.466,82.468,796199997.0
2005-03-14 18:31:00,82.46,82.496,82.447,82.481,950799996.0
2005-03-14 18:32:00,82.476,82.506,82.457,82.476,2064299986.0
2005-03-14 18:33:00,82.485,82.51,82.463,82.482,1861300006.0
2005-03-14 18:34:00,82.5,82.525,82.488,82.522,1703899990.0
2005-03-14 18:35:00,82.519,82.552,82.511,82.531,1439800002.0
2005-03-14 18:36:00,82.537,82.55,82.506,82.534,1698099978.0
2005-03-14 18:37:00,82.553,82.574,82.536,82.536,1095199996.0
2005-03-14 18:38:00,82.545,82.567,82.518,82.544,710100001.0
2005-03-14 18:39:00,82.52,82.563,82.519,82.528,398799998.0
2005-03-14 18:40:00,82.532,82.54,82.496,82.496,634500004.0
2005-03-14 18:41:00,82.509,82.553,82.503,82.515,783300001.0
2005-03-14 18:42:00,82.496,82.534,82.483,82.519,656200000.0
2005-03-14 18:43:00,82.528,82.548,82.501,82.547,1396000002.0
2005-03-14 18:44:00,82.553,82.57,82.528,82.528,921699996.0
2005-03-14 18:45:00,82.548,82.548,82.494,82.494,1264400003.0
2005-03-14 18:46:00,82.516,82.527,82.491,82.525,616699997.0
2005-03-14 18:47:00,82.53,82.555,82.521,82.542,496700002.0
2005-03-14 18:48:00,82.528,82.546,82.516,82.528,711199993.0
2005-03-14 18:49:00,82.52,82.569,82.52,82.548,993299997.0
2005-03-14 18:50:00,82.56,82.58,82.54,82.54,1031499996.0
2005-03-14 18:51:00,82.577,82.605,82.567,82.576,476100001.0
2005-03-14 18:52:00,82.572,82.585,82.535,82.542,834999997.0
2005-03-14 18:53:00,82.568,82.585,82.547,82.547,837599995.0
2005-03-14 18:54:00,82.585,82.597,82.561,82.585,980200004.0
2005-03-14 18:55:00,82.57,82.596,82.56,82.593,1012299996.0
2005-03-14 18:56:00,82.587,82.637,82.583,82.617,541799999.0
2005-03-14 18:57:00,82.614,82.631,82.597,82.605,420500009.0
2005-03-14 18:58:00,82.594,82.661,82.594,82.629,1273099995.0
2005-03-14 18:59:00,82.663,82.671,82.64,82.643,919800004.0
2005-03-14 19:00:00,82.645,82.657,82.624,82.626,795099998.0
2005-03-14 19:01:00,82.644,82.705,82.636,82.673,594999996.0
2005-03-14 19:02:00,82.661,82.699,82.66,82.672,249200000.0
2005-03-14 19:03:00,82.667,82.688,82.656,82.688,556200003.0
2005-03-14 19:04:00,82.677,82.714,82.667,82.7,651000000.0
2005-03-14 19:05:00,82.69,82.724,82.686,82.7,459400004.0
2005-03-14 19:06:00,82.698,82.705,82.673,82.673,491600002.0
2005-03-14 19:07:00,82.715,82.722,82.692,82.704,1158499998.0
2005-03-14 19:08:00,82.689,82.708,82.677,82.698,930999993.0
2005-03-14 19:09:00,82.686,82.722,82.682,82.692,690000007.0
2005-03-14 19:10:00,82.663,82.692,82.663,82.684,524700004.0
2005-03-14 19:11:00,82.649,82.682,82.649,82.675,98000000.0
2005-03-14 19:12:00,82.676,82.684,82.653,82.653,382599996.0
2005-03-14 19:13:00,82.689,82.706,82.665,82.693,383400000.0
2005-03-14 19:14:00,82.678,82.714,82.677,82.695,676800002.0
2005-03-14 19:15:00,82.696,82.725,82.684,82.722,623099997.0
2005-03-14 19:16:00,82.695,82.728,82.689,82.7,351600004.0
2005-03-14 19:17:00,82.687,82.738,82.687,82.733,643299999.0
2005-03-14 19:18:00,82.685,82.727,82.68,82.692,484500000.0
2005-03-14 19:19:00,82.739,82.743,82.714,82.723,584499999.0
2005-03-14 19:20:00,82.725,82.761,82.716,82.729,257699998.0
2005-03-14 19:21:00,82.726,82.741,82.704,82.717,229900002.0
2005-03-14 19:22:00,82.697,82.734,82.64,82.692,363900003.0
2005-03-14 19:23:00,82.679,82.698,82.645,82.663,1633099994.0
2005-03-14 19:24:00,82.642,82.668,82.63,82.643,569299998.0
2005-03-14 19:25:00,82.661,82.684,82.625,82.641,765099997.0
2005-03-14 19:26:00,82.63,82.65,82.616,82.644,1269899996.0
2005-03-14 19:27:00,82.663,82.704,82.65,82.65,886199996.0
2005-03-14 19:28:00,82.646,82.679,82.632,82.654,599299994.0
2005-03-14 19:29:00,82.645,82.675,82.628,82.667,606700000.0
2005-03-14 19:30:00,82.675,82.701,82.659,82.696,875399999.0
2005-03-14 19:31:00,82.704,82.713,82.683,82.684,519800001.0
2005-03-14 19:32:00,82.683,82.697,82.666,82.68,688900005.0
2005-03-14 19:33:00,82.67,82.704,82.668,82.704,602100000.0
2005-03-14 19:34:00,82.681,82.689,82.64,82.652,857499998.0
2005-03-14 19:35:00,82.662,82.667,82.629,82.635,736099999.0
2005-03-14 19:36:00,82.645,82.659,82.627,82.631,553799999.0
2005-03-14 19:37:00,82.632,82.666,82.631,82.666,300099997.0
2005-03-14 19:38:00,82.642,82.661,82.628,82.658,1053500000.0
2005-03-14 19:39:00,82.642,82.661,82.618,82.64,873699996.0
2005-03-14 19:40:00,82.658,82.682,82.645,82.654,677799999.0
2005-03-14 19:41:00,82.664,82.693,82.648,82.685,919199997.0
2005-03-14 19:42:00,82.671,82.72,82.671,82.701,540499997.0
2005-03-14 19:43:00,82.688,82.708,82.646,82.683,372799995.0
2005-03-14 19:44:00,82.676,82.715,82.658,82.673,567800004.0
2005-03-14 19:45:00,82.686,82.687,82.664,82.672,490199997.0
2005-03-14 19:46:00,82.659,82.688,82.659,82.683,379299998.0
2005-03-14 19:47:00,82.693,82.694,82.672,82.672,236399998.0
2005-03-14 19:48:00,82.638,82.682,82.635,82.668,872499991.0
2005-03-14 19:49:00,82.679,82.69,82.646,82.66,662900003.0
2005-03-14 19:50:00,82.68,82.705,82.67,82.691,418899997.0
2005-03-14 19:51:00,82.659,82.678,82.656,82.674,305900003.0
2005-03-14 19:52:00,82.681,82.694,82.637,82.66,487799999.0
2005-03-14 19:53:00,82.678,82.694,82.66,82.683,715200001.0
2005-03-14 19:54:00,82.68,82.702,82.655,82.661,727700002.0
2005-03-14 19:55:00,82.687,82.687,82.64,82.649,385799998.0
2005-03-14 19:56:00,82.667,82.678,82.649,82.659,339699997.0
2005-03-14 19:57:00,82.681,82.696,82.658,82.658,397299997.0
2005-03-14 19:58:00,82.655,82.684,82.655,82.681,785999997.0
2005-03-14 19:59:00,82.663,82.702,82.659,82.672,821200003.0
2005-03-14 20:00:00,82.674,82.691,82.657,82.669,336999997.0
2005-03-14 20:01:00,82.638,82.684,82.625,82.665,714499997.0
2005-03-14 20:02:00,82.653,82.68,82.629,82.662,799500002.0
2005-03-14 20:03:00,82.658,82.687,82.658,82.677,421699996.0
2005-03-14 20:04:00,82.695,82.695,82.633,82.665,264000002.0
2005-03-14 20:05:00,82.686,82.703,82.658,82.678,614899997.0
2005-03-14 20:06:00,82.676,82.705,82.676,82.696,888799991.0
2005-03-14 20:07:00,82.695,82.713,82.678,82.709,609300001.0
2005-03-14 20:08:00,82.709,82.724,82.695,82.724,400199999.0
2005-03-14 20:09:00,82.687,82.707,82.674,82.693,514900002.0
2005-03-14 20:10:00,82.682,82.709,82.675,82.69,929099993.0
2005-03-14 20:11:00,82.702,82.722,82.69,82.697,672900002.0
2005-03-14 20:12:00,82.716,82.729,82.69,82.714,1357399998.0
2005-03-14 20:13:00,82.724,82.737,82.705,82.73,534400000.0
2005-03-14 20:14:00,82.719,82.731,82.701,82.73,541900000.0
2005-03-14 20:15:00,82.712,82.739,82.71,82.717,801500004.0
2005-03-14 20:16:00,82.728,82.733,82.699,82.701,561599999.0
2005-03-14 20:17:00,82.74,82.744,82.714,82.72,384499996.0
2005-03-14 20:18:00,82.739,82.748,82.723,82.737,93600000.0
2005-03-14 20:19:00,82.729,82.741,82.708,82.735,307099998.0
2005-03-14 20:20:00,82.734,82.751,82.686,82.735,683399999.0
2005-03-14 20:21:00,82.735,82.747,82.704,82.707,485499997.0
2005-03-14 20:22:00,82.705,82.724,82.684,82.698,830799998.0
2005-03-14 20:23:00,82.686,82.698,82.669,82.685,550200001.0
2005-03-14 20:24:00,82.683,82.701,82.675,82.695,372799999.0
2005-03-14 20:25:00,82.682,82.706,82.679,82.695,630800004.0
2005-03-14 20:26:00,82.697,82.714,82.684,82.7,580000001.0
2005-03-14 20:27:00,82.674,82.692,82.667,82.692,305099994.0
2005-03-14 20:28:00,82.686,82.711,82.657,82.671,1090099994.0
2005-03-14 20:29:00,82.703,82.711,82.673,82.682,1341599990.0
2005-03-14 20:30:00,82.675,82.71,82.653,82.653,1374199996.0
2005-03-14 20:31:00,82.675,82.713,82.663,82.707,1196199993.0
2005-03-14 20:32:00,82.704,82.719,82.683,82.716,1084300003.0
2005-03-14 20:33:00,82.688,82.714,82.688,82.707,584800002.0
2005-03-14 20:34:00,82.685,82.71,82.673,82.673,419500000.0
2005-03-14 20:35:00,82.675,82.693,82.649,82.669,354899998.0
2005-03-14 20:36:00,82.685,82.697,82.663,82.684,549200002.0
2005-03-14 20:37:00,82.697,82.713,82.656,82.682,471200001.0
2005-03-14 20:38:00,82.678,82.697,82.654,82.689,936899996.0
2005-03-14 20:39:00,82.69,82.702,82.676,82.681,537500000.0
2005-03-14 20:40:00,82.678,82.698,82.666,82.667,1289699994.0
2005-03-14 20:41:00,82.683,82.71,82.672,82.693,1141900002.0
2005-03-14 20:42:00,82.666,82.695,82.65,82.656,1099099996.0
2005-03-14 20:43:00,82.667,82.704,82.648,82.704,1131799998.0
2005-03-14 20:44:00,82.692,82.694,82.655,82.674,921900004.0
2005-03-14 20:45:00,82.702,82.724,82.697,82.712,689099999.0
2005-03-14 20:46:00,82.704,82.736,82.699,82.705,705299998.0
2005-03-14 20:47:00,82.695,82.727,82.695,82.705,961600001.0
2005-03-14 20:48:00,82.725,82.735,82.699,82.71,643899993.0
2005-03-14 20:49:00,82.71,82.735,82.668,82.722,449599998.0
2005-03-14 20:50:00,82.695,82.743,82.669,82.737,1086299998.0
2005-03-14 20:51:00,82.711,82.732,82.711,82.721,458399998.0
2005-03-14 20:52:00,82.673,82.734,82.663,82.71,351099996.0
2005-03-14 20:53:00,82.712,82.75,82.711,82.744,1340599988.0
2005-03-14 20:54:00,82.716,82.739,82.696,82.696,482100005.0
2005-03-14 20:55:00,82.72,82.742,82.698,82.698,1003600002.0
2005-03-14 20:56:00,82.695,82.736,82.695,82.717,677600002.0
2005-03-14 20:57:00,82.719,82.74,82.707,82.72,701099994.0
2005-03-14 20:58:00,82.69,82.733,82.68,82.689,1215600003.0
2005-03-14 20:59:00,82.693,82.73,82.691,82.73,1221700001.0
2005-03-14 21:00:00,82.723,82.749,82.709,82.727,1183499999.0
2005-03-14 21:01:00,82.74,82.74,82.703,82.703,1122900001.0
2005-03-14 21:02:00,82.717,82.744,82.708,82.732,505099996.0
2005-03-14 21:03:00,82.707,82.726,82.691,82.709,364399999.0
2005-03-14 21:04:00,82.692,82.715,82.674,82.681,507700004.0
2005-03-14 21:05:00,82.708,82.725,82.678,82.687,684199996.0
2005-03-14 21:06:00,82.7,82.7,82.66,82.66,558999998.0
2005-03-14 21:07:00,82.651,82.686,82.64,82.66,602000000.0
2005-03-14 21:08:00,82.683,82.688,82.645,82.664,980099999.0
2005-03-14 21:09:00,82.665,82.685,82.639,82.665,237699999.0
2005-03-14 21:10:00,82.628,82.668,82.621,82.647,665599997.0
2005-03-14 21:11:00,82.66,82.698,82.66,82.693,570300000.0
2005-03-14 21:12:00,82.682,82.704,82.644,82.67,323400000.0
2005-03-14 21:13:00,82.681,82.709,82.668,82.683,370899996.0
2005-03-14 21:14:00,82.657,82.711,82.646,82.674,678400002.0
2005-03-14 21:15:00,82.685,82.725,82.67,82.67,989500003.0
2005-03-14 21:16:00,82.67,82.711,82.661,82.668,802500004.0
2005-03-14 21:17:00,82.688,82.713,82.673,82.691,1111999995.0
2005-03-14 21:18:00,82.694,82.696,82.663,82.684,693500005.0
2005-03-14 21:19:00,82.69,82.722,82.678,82.722,809599993.0
2005-03-14 21:20:00,82.684,82.721,82.677,82.7,1351399996.0
2005-03-14 21:21:00,82.707,82.732,82.693,82.71,844399996.0
2005-03-14 21:22:00,82.704,82.775,82.704,82.734,1048399999.0
2005-03-14 21:23:00,82.717,82.743,82.698,82.698,762600006.0
2005-03-14 21:24:00,82.693,82.726,82.673,82.687,707400002.0
2005-03-14 21:25:00,82.714,82.735,82.694,82.706,1105599995.0
2005-03-14 21:26:00,82.711,82.735,82.694,82.703,375499996.0
2005-03-14 21:27:00,82.689,82.708,82.672,82.695,539800000.0
2005-03-14 21:28:00,82.671,82.695,82.669,82.683,334999998.0
2005-03-14 21:29:00,82.674,82.72,82.674,82.696,533999997.0
2005-03-14 21:30:00,82.678,82.712,82.675,82.693,290099999.0
2005-03-14 21:31:00,82.683,82.705,82.667,82.705,276799996.0
2005-03-14 21:32:00,82.675,82.691,82.657,82.666,368400001.0
2005-03-14 21:33:00,82.687,82.699,82.668,82.687,506400003.0
2005-03-14 21:34:00,82.685,82.686,82.636,82.636,216200001.0
2005-03-14 21:35:00,82.648,82.675,82.645,82.667,507700005.0
2005-03-14 21:36:00,82.647,82.678,82.636,82.658,425600003.0
2005-03-14 21:37:00,82.678,82.682,82.654,82.668,462000003.0
2005-03-14 21:38:00,82.645,82.673,82.635,82.638,133099999.0
2005-03-14 21:39:00,82.661,82.669,82.636,82.647,323599999.0
2005-03-14 21:40:00,82.645,82.676,82.631,82.664,414500000.0
2005-03-14 21:41:00,82.666,82.675,82.643,82.643,363600000.0
2005-03-14 21:42:00,82.645,82.677,82.627,82.677,387299999.0
2005-03-14 21:43:00,82.659,82.688,82.658,82.675,421199997.0
2005-03-14 21:44:00,82.664,82.698,82.649,82.681,938500001.0
2005-03-14 21:45:00,82.68,82.702,82.666,82.688,432100003.0
2005-03-14 21:46:00,82.692,82.701,82.675,82.678,224300001.0
2005-03-14 21:47:00,82.709,82.709,82.682,82.688,552499999.0
2005-03-14 21:48:00,82.699,82.72,82.674,82.702,872300001.0
2005-03-14 21:49:00,82.702,82.716,82.687,82.696,220699999.0
2005-03-14 21:50:00,82.706,82.752,82.706,82.744,228100001.0
2005-03-14 21:51:00,82.743,82.75,82.721,82.733,277999998.0
2005-03-14 21:52:00,82.733,82.769,82.733,82.769,141400002.0
2005-03-14 21:53:00,82.755,82.767,82.708,82.722,597899996.0
2005-03-14 21:54:00,82.716,82.76,82.696,82.736,358600002.0
2005-03-14 21:55:00,82.743,82.746,82.722,82.723,206699998.0
2005-03-14 21:56:00,82.718,82.764,82.707,82.737,255299999.0
2005-03-14 21:57:00,82.731,82.752,82.709,82.729,167000001.0
2005-03-14 21:58:00,82.717,82.717,82.681,82.681,249000000.0
2005-03-14 21:59:00,82.66,82.68,82.655,82.657,462900000.0
2005-03-14 22:00:00,82.662,82.699,82.647,82.672,543700000.0
2005-03-14 22:01:00,82.662,82.67,82.637,82.652,579100001.0
2005-03-14 22:02:00,82.651,82.671,82.622,82.671,636999997.0
2005-03-14 22:03:00,82.668,82.668,82.624,82.624,411399995.0
2005-03-14 22:04:00,82.628,82.667,82.626,82.645,612999993.0
2005-03-14 22:05:00,82.65,82.673,82.638,82.646,259599997.0
2005-03-14 22:06:00,82.645,82.677,82.643,82.677,202800002.0
2005-03-14 22:07:00,82.651,82.67,82.639,82.665,189699999.0
2005-03-14 22:08:00,82.678,82.678,82.658,82.658,119100002.0
2005-03-14 22:09:00,82.652,82.682,82.648,82.664,170699999.0
2005-03-14 22:10:00,82.662,82.669,82.642,82.644,169700000.0
2005-03-14 22:11:00,82.677,82.677,82.636,82.643,493599999.0
2005-03-14 22:12:00,82.663,82.663,82.635,82.641,358599996.0
2005-03-14 22:13:00,82.664,82.674,82.642,82.657,462199999.0
2005-03-14 22:14:00,82.634,82.673,82.634,82.66,223500004.0
2005-03-14 22:15:00,82.679,82.695,82.657,82.68,356100001.0
2005-03-14 22:16:00,82.654,82.674,82.634,82.639,548999997.0
2005-03-14 22:17:00,82.686,82.702,82.67,82.674,173399999.0
2005-03-14 22:18:00,82.643,82.678,82.631,82.655,471500002.0
2005-03-14 22:19:00,82.667,82.668,82.627,82.637,370500002.0
2005-03-14 22:20:00,82.622,82.644,82.607,82.613,337600000.0
2005-03-14 22:21:00,82.637,82.651,82.624,82.65,170900002.0
2005-03-14 22:22:00,82.638,82.656,82.61,82.61,338900002.0
2005-03-14 22:23:00,82.64,82.64,82.599,82.609,575699997.0
2005-03-14 22:24:00,82.6,82.633,82.592,82.631,349699999.0
2005-03-14 22:25:00,82.6,82.62,82.583,82.603,270300000.0
2005-03-14 22:26:00,82.601,82.621,82.578,82.59,156099999.0
2005-03-14 22:27:00,82.587,82.597,82.544,82.575,700099996.0
2005-03-14 22:28:00,82.572,82.596,82.564,82.579,281900002.0
2005-03-14 22:29:00,82.583,82.624,82.568,82.607,216400001.0
2005-03-14 22:30:00,82.585,82.6,82.569,82.583,151099998.0
2005-03-14 22:31:00,82.592,82.593,82.546,82.566,463000000.0
2005-03-14 22:32:00,82.58,82.616,82.57,82.584,313400002.0
2005-03-14 22:33:00,82.588,82.612,82.56,82.585,580600002.0
2005-03-14 22:34:00,82.582,82.608,82.574,82.578,487499999.0
2005-03-14 22:35:00,82.599,82.602,82.578,82.587,200199999.0
2005-03-14 22:36:00,82.588,82.606,82.574,82.577,419099999.0
2005-03-14 22:37:00,82.596,82.613,82.583,82.597,199199998.0
2005-03-14 22:38:00,82.598,82.607,82.577,82.595,163699997.0
2005-03-14 22:39:00,82.574,82.607,82.571,82.598,189799999.0
2005-03-14 22:40:00,82.556,82.612,82.556,82.611,227499998.0
2005-03-14 22:41:00,82.615,82.623,82.588,82.588,263400003.0
2005-03-14 22:42:00,82.579,82.624,82.579,82.587,192200002.0
2005-03-14 22:43:00,82.591,82.613,82.566,82.6,363500005.0
2005-03-14 22:44:00,82.567,82.611,82.558,82.576,502200004.0
2005-03-14 22:45:00,82.558,82.587,82.548,82.572,405299998.0
2005-03-14 22:46:00,82.534,82.561,82.515,82.515,282400003.0
2005-03-14 22:47:00,82.572,82.58,82.543,82.546,382599999.0
2005-03-14 22:48:00,82.545,82.577,82.517,82.54,287099997.0
2005-03-14 22:49:00,82.522,82.573,82.522,82.57,235400003.0
2005-03-14 22:50:00,82.574,82.584,82.547,82.558,209000002.0
2005-03-14 22:51:00,82.586,82.586,82.532,82.537,208799998.0
2005-03-14 22:52:00,82.547,82.585,82.53,82.559,175699999.0
2005-03-14 22:53:00,82.585,82.585,82.526,82.535,593200001.0
2005-03-14 22:54:00,82.548,82.581,82.529,82.549,266200002.0
2005-03-14 22:55:00,82.528,82.592,82.519,82.555,327399997.0
2005-03-14 22:56:00,82.55,82.589,82.531,82.552,237900006.0
2005-03-14 22:57:00,82.562,82.582,82.53,82.567,306900000.0
2005-03-14 22:58:00,82.586,82.586,82.509,82.536,159399998.0
2005-03-14 22:59:00,82.528,82.557,82.457,82.517,484400003.0
2005-03-14 23:00:00,82.57,82.586,82.544,82.563,226700000.0
2005-03-14 23:01:00,82.589,82.589,82.502,82.555,171600000.0
2005-03-14 23:02:00,82.559,82.583,82.55,82.583,131800000.0
2005-03-14 23:03:00,82.572,82.589,82.55,82.569,239100000.0
2005-03-14 23:04:00,82.58,82.58,82.535,82.542,173300000.0
2005-03-14 23:05:00,82.565,82.584,82.553,82.571,135000002.0
2005-03-14 23:06:00,82.562,82.572,82.537,82.539,267100003.0
2005-03-14 23:07:00,82.551,82.551,82.513,82.523,136699998.0
2005-03-14 23:08:00,82.524,82.55,82.514,82.519,91700000.0
2005-03-14 23:09:00,82.524,82.532,82.497,82.499,211999997.0
2005-03-14 23:10:00,82.523,82.54,82.508,82.514,251500002.0
2005-03-14 23:11:00,82.523,82.529,82.502,82.514,169999998.0
2005-03-14 23:12:00,82.519,82.54,82.504,82.519,283900000.0
2005-03-14 23:13:00,82.492,82.516,82.487,82.513,146199998.0
2005-03-14 23:14:00,82.508,82.534,82.5,82.514,224599996.0
2005-03-14 23:15:00,82.533,82.533,82.47,82.496,121800001.0
2005-03-14 23:16:00,82.546,82.546,82.521,82.528,185199999.0
2005-03-14 23:17:00,82.54,82.561,82.528,82.561,280800002.0
2005-03-14 23:18:00,82.575,82.58,82.562,82.567,186000001.0
2005-03-14 23:19:00,82.559,82.592,82.543,82.592,206000001.0
2005-03-14 23:20:00,82.55,82.584,82.55,82.569,193899997.0
2005-03-14 23:21:00,82.564,82.595,82.556,82.571,125999999.0
2005-03-14 23:22:00,82.588,82.598,82.561,82.567,184600002.0
2005-03-14 23:23:00,82.573,82.593,82.535,82.554,232200001.0
2005-03-14 23:24:00,82.547,82.596,82.542,82.596,135200000.0
2005-03-14 23:25:00,82.576,82.593,82.537,82.547,178599998.0
2005-03-14 23:26:00,82.559,82.597,82.556,82.582,137100001.0
2005-03-14 23:27:00,82.574,82.581,82.558,82.567,167200002.0
2005-03-14 23:28:00,82.571,82.592,82.561,82.561,205200004.0
2005-03-14 23:29:00,82.559,82.585,82.55,82.574,117100000.0
2005-03-14 23:30:00,82.548,82.576,82.54,82.544,167799998.0
2005-03-14 23:31:00,82.546,82.566,82.509,82.55,141000000.0
2005-03-14 23:32:00,82.526,82.544,82.516,82.537,148200000.0
2005-03-14 23:33:00,82.539,82.558,82.51,82.545,174000000.0
2005-03-14 23:34:00,82.537,82.557,82.516,82.519,291100002.0
2005-03-14 23:35:00,82.516,82.532,82.505,82.524,225599998.0
2005-03-14 23:36:00,82.503,82.522,82.493,82.518,195599999.0
2005-03-14 23:37:00,82.521,82.538,82.492,82.514,214100001.0
2005-03-14 23:38:00,82.498,82.544,82.498,82.532,115799999.0
2005-03-14 23:39:00,82.516,82.54,82.446,82.533,182600000.0
2005-03-14 23:40:00,82.521,82.555,82.521,82.555,205300002.0
2005-03-14 23:41:00,82.529,82.554,82.513,82.525,222399997.0
2005-03-14 23:42:00,82.522,82.543,82.503,82.513,338400002.0
2005-03-14 23:43:00,82.502,82.523,82.482,82.501,176200001.0
2005-03-14 23:44:00,82.515,82.538,82.508,82.52,135499998.0
2005-03-14 23:45:00,82.519,82.519,82.494,82.494,300900002.0
2005-03-14 23:46:00,82.52,82.53,82.494,82.53,184099999.0
2005-03-14 23:47:00,82.493,82.521,82.493,82.51,106500000.0
2005-03-14 23:48:00,82.505,82.518,82.492,82.504,70100001.0
2005-03-14 23:49:00,82.482,82.512,82.482,82.512,177399996.0
2005-03-14 23:50:00,82.465,82.507,82.451,82.487,198399999.0
2005-03-14 23:51:00,82.478,82.51,82.453,82.488,179400000.0
2005-03-14 23:52:00,82.508,82.52,82.473,82.498,131000000.0
2005-03-14 23:53:00,82.525,82.527,82.485,82.502,187899995.0
2005-03-14 23:54:00,82.488,82.516,82.479,82.498,127200003.0
2005-03-14 23:55:00,82.526,82.541,82.512,82.513,243799998.0
2005-03-14 23:56:00,82.502,82.515,82.489,82.501,183699998.0
2005-03-14 23:57:00,82.514,82.531,82.494,82.503,138500002.0
2005-03-14 23:58:00,82.518,82.518,82.493,82.493,194100002.0
2005-03-14 23:59:00,82.499,82.52,82.478,82.496,197800003.0
2005-03-15 00:00:00,82.494,82.53,82.494,82.53,154499999.0
2005-03-15 00:01:00,82.53,82.537,82.498,82.522,304600002.0
2005-03-15 00:02:00,82.535,82.535,82.499,82.505,131799998.0
2005-03-15 00:03:00,82.517,82.526,82.496,82.512,220599997.0
2005-03-15 00:04:00,82.514,82.541,82.51,82.524,223799998.0
2005-03-15 00:05:00,82.544,82.554,82.523,82.533,280799999.0
2005-03-15 00:06:00,82.533,82.547,82.511,82.533,194399999.0
2005-03-15 00:07:00,82.531,82.557,82.522,82.557,136500001.0
2005-03-15 00:08:00,82.533,82.558,82.533,82.554,197900002.0
2005-03-15 00:09:00,82.533,82.55,82.516,82.544,189800004.0
2005-03-15 00:10:00,82.519,82.545,82.512,82.545,241900000.0
2005-03-15 00:11:00,82.547,82.547,82.519,82.519,176899997.0
2005-03-15 00:12:00,82.535,82.555,82.524,82.526,114100000.0
2005-03-15 00:13:00,82.526,82.561,82.524,82.533,298800001.0
2005-03-15 00:14:00,82.509,82.541,82.506,82.53,223000003.0
2005-03-15 00:15:00,82.522,82.545,82.519,82.545,128700000.0
2005-03-15 00:16:00,82.529,82.542,82.512,82.526,196300003.0
2005-03-15 00:17:00,82.516,82.528,82.506,82.525,175000000.0
2005-03-15 00:18:00,82.5,82.527,82.49,82.527,241200001.0
2005-03-15 00:19:00,82.5,82.526,82.496,82.509,182300000.0
2005-03-15 00:20:00,82.49,82.525,82.489,82.501,181200000.0
2005-03-15 00:21:00,82.509,82.531,82.507,82.53,180399998.0
2005-03-15 00:22:00,82.503,82.52,82.498,82.515,239800005.0
2005-03-15 00:23:00,82.497,82.532,82.497,82.529,375699998.0
2005-03-15 00:24:00,82.498,82.532,82.494,82.511,167000000.0
2005-03-15 00:25:00,82.51,82.512,82.486,82.494,124599998.0
2005-03-15 00:26:00,82.522,82.522,82.494,82.494,102600000.0
2005-03-15 00:27:00,82.515,82.537,82.513,82.537,136099999.0
2005-03-15 00:28:00,82.51,82.529,82.506,82.526,223600001.0
2005-03-15 00:29:00,82.507,82.524,82.501,82.511,163399999.0
2005-03-15 00:30:00,82.516,82.52,82.482,82.502,154200000.0
2005-03-15 00:31:00,82.528,82.53,82.495,82.495,165999996.0
2005-03-15 00:32:00,82.503,82.537,82.487,82.492,109700000.0
2005-03-15 00:33:00,82.502,82.539,82.485,82.496,152499998.0
2005-03-15 00:34:00,82.494,82.517,82.482,82.486,136799999.0
2005-03-15 00:35:00,82.491,82.533,82.491,82.533,145799998.0
2005-03-15 00:36:00,82.494,82.529,82.494,82.514,278900002.0
2005-03-15 00:37:00,82.486,82.52,82.486,82.518,225499999.0
2005-03-15 00:38:00,82.488,82.511,82.475,82.496,237600002.0
2005-03-15 00:39:00,82.492,82.507,82.475,82.486,168599998.0
2005-03-15 00:40:00,82.523,82.523,82.488,82.488,222800000.0
2005-03-15 00:41:00,82.524,82.534,82.51,82.52,236600001.0
2005-03-15 00:42:00,82.512,82.54,82.494,82.512,260699999.0
2005-03-15 00:43:00,82.49,82.529,82.488,82.506,267600000.0
2005-03-15 00:44:00,82.479,82.519,82.479,82.519,137500000.0
2005-03-15 00:45:00,82.53,82.549,82.52,82.52,176099998.0
2005-03-15 00:46:00,82.524,82.549,82.524,82.541,83900000.0
2005-03-15 00:47:00,82.523,82.541,82.523,82.539,66100000.0
2005-03-15 00:48:00,82.513,82.52,82.492,82.492,218099998.0
2005-03-15 00:49:00,82.52,82.545,82.512,82.545,135500001.0
2005-03-15 00:50:00,82.555,82.555,82.509,82.509,188099999.0
2005-03-15 00:51:00,82.53,82.559,82.511,82.511,254999999.0
2005-03-15 00:52:00,82.552,82.585,82.54,82.566,97500000.0
2005-03-15 00:53:00,82.584,82.585,82.567,82.572,233500000.0
2005-03-15 00:54:00,82.56,82.587,82.555,82.568,173900003.0
2005-03-15 00:55:00,82.575,82.601,82.553,82.553,226299999.0
2005-03-15 00:56:00,82.561,82.584,82.552,82.582,180199997.0
2005-03-15 00:57:00,82.558,82.596,82.552,82.595,149600001.0
2005-03-15 00:58:00,82.572,82.596,82.555,82.569,180200000.0
2005-03-15 00:59:00,82.565,82.579,82.556,82.569,95899999.0
2005-03-15 01:00:00,82.549,82.575,82.546,82.575,220699998.0
2005-03-15 01:01:00,82.558,82.572,82.53,82.55,122199999.0
2005-03-15 01:02:00,82.546,82.608,82.546,82.599,209299999.0
2005-03-15 01:03:00,82.585,82.596,82.558,82.588,243199999.0
2005-03-15 01:04:00,82.594,82.595,82.565,82.568,208099996.0
2005-03-15 01:05:00,82.548,82.586,82.546,82.586,134199998.0
2005-03-15 01:06:00,82.58,82.6,82.559,82.6,216300000.0
2005-03-15 01:07:00,82.587,82.603,82.566,82.589,158000000.0
2005-03-15 01:08:00,82.56,82.586,82.549,82.586,242800001.0
2005-03-15 01:09:00,82.617,82.618,82.579,82.605,258700005.0
2005-03-15 01:10:00,82.586,82.607,82.581,82.589,156099998.0
2005-03-15 01:11:00,82.568,82.606,82.558,82.59,231399999.0
2005-03-15 01:12:00,82.597,82.607,82.57,82.582,243400000.0
2005-03-15 01:13:00,82.581,82.62,82.566,82.588,198299998.0
2005-03-15 01:14:00,82.601,82.605,82.574,82.577,313000001.0
2005-03-15 01:15:00,82.583,82.597,82.569,82.572,197400000.0
2005-03-15 01:16:00,82.578,82.604,82.561,82.594,188100000.0
2005-03-15 01:17:00,82.602,82.616,82.585,82.612,227600001.0
2005-03-15 01:18:00,82.584,82.613,82.559,82.582,138800003.0
2005-03-15 01:19:00,82.594,82.623,82.583,82.615,232699999.0
2005-03-15 01:20:00,82.613,82.628,82.591,82.591,209899994.0
2005-03-15 01:21:00,82.606,82.63,82.596,82.604,221099999.0
2005-03-15 01:22:00,82.587,82.646,82.576,82.619,237699999.0
2005-03-15 01:23:00,82.6,82.623,82.593,82.612,119099999.0
2005-03-15 01:24:00,82.601,82.601,82.555,82.555,130200001.0
2005-03-15 01:25:00,82.563,82.606,82.563,82.592,276299997.0
2005-03-15 01:26:00,82.589,82.619,82.589,82.613,177299996.0
2005-03-15 01:27:00,82.603,82.616,82.595,82.612,154400001.0
2005-03-15 01:28:00,82.6,82.64,82.571,82.614,180400000.0
2005-03-15 01:29:00,82.613,82.622,82.595,82.595,296300003.0
2005-03-15 01:30:00,82.596,82.637,82.591,82.615,243499995.0
2005-03-15 01:31:00,82.6,82.633,82.599,82.607,451000000.0
2005-03-15 01:32:00,82.612,82.639,82.605,82.617,233900003.0
2005-03-15 01:33:00,82.608,82.623,82.589,82.61,188299998.0
2005-03-15 01:34:00,82.578,82.612,82.55,82.59,121099999.0
2005-03-15 01:35:00,82.61,82.627,82.606,82.623,132699999.0
2005-03-15 01:36:00,82.616,82.625,82.595,82.602,211299999.0
2005-03-15 01:37:00,82.618,82.638,82.609,82.638,190099996.0
2005-03-15 01:38:00,82.637,82.642,82.611,82.611,143400003.0
2005-03-15 01:39:00,82.632,82.643,82.619,82.619,93800000.0
2005-03-15 01:40:00,82.654,82.661,82.627,82.631,287400003.0
2005-03-15 01:41:00,82.668,82.668,82.624,82.629,98599999.0
2005-03-15 01:42:00,82.628,82.654,82.611,82.629,124700000.0
2005-03-15 01:43:00,82.624,82.658,82.61,82.64,102200000.0
2005-03-15 01:44:00,82.647,82.656,82.626,82.628,236300000.0
2005-03-15 01:45:00,82.646,82.652,82.62,82.62,235500000.0
2005-03-15 01:46:00,82.63,82.645,82.611,82.619,233699999.0
2005-03-15 01:47:00,82.615,82.659,82.609,82.646,197800000.0
2005-03-15 01:48:00,82.639,82.665,82.621,82.646,185999996.0
2005-03-15 01:49:00,82.652,82.684,82.641,82.649,181700001.0
2005-03-15 01:50:00,82.678,82.69,82.644,82.675,180000000.0
2005-03-15 01:51:00,82.679,82.694,82.654,82.654,247799996.0
2005-03-15 01:52:00,82.661,82.7,82.645,82.68,261500002.0
2005-03-15 01:53:00,82.65,82.679,82.647,82.67,191399997.0
2005-03-15 01:54:00,82.661,82.666,82.633,82.639,214400001.0
2005-03-15 01:55:00,82.678,82.679,82.655,82.662,159000000.0
2005-03-15 01:56:00,82.65,82.671,82.641,82.657,127600001.0
2005-03-15 01:57:00,82.66,82.672,82.641,82.649,90100000.0
2005-03-15 01:58:00,82.657,82.68,82.647,82.658,130999998.0
2005-03-15 01:59:00,82.659,82.686,82.655,82.677,300700000.0
2005-03-15 02:00:00,82.663,82.682,82.639,82.663,200099997.0
2005-03-15 02:01:00,82.68,82.691,82.646,82.657,303399994.0
2005-03-15 02:02:00,82.644,82.658,82.613,82.613,178299999.0
2005-03-15 02:03:00,82.638,82.66,82.617,82.65,220600001.0
2005-03-15 02:04:00,82.668,82.67,82.596,82.596,213199999.0
2005-03-15 02:05:00,82.637,82.637,82.596,82.612,199999997.0
2005-03-15 02:06:00,82.617,82.635,82.609,82.627,285700000.0
2005-03-15 02:07:00,82.612,82.641,82.604,82.633,351799994.0
2005-03-15 02:08:00,82.627,82.655,82.624,82.651,206500002.0
2005-03-15 02:09:00,82.639,82.659,82.633,82.642,207300000.0
2005-03-15 02:10:00,82.607,82.671,82.607,82.671,257599999.0
2005-03-15 02:11:00,82.644,82.665,82.623,82.637,302300000.0
2005-03-15 02:12:00,82.662,82.676,82.622,82.622,294700002.0
2005-03-15 02:13:00,82.641,82.675,82.641,82.672,181400000.0
2005-03-15 02:14:00,82.649,82.669,82.64,82.649,137999998.0
2005-03-15 02:15:00,82.653,82.665,82.622,82.644,311100001.0
2005-03-15 02:16:00,82.671,82.686,82.661,82.666,191799998.0
2005-03-15 02:17:00,82.674,82.682,82.656,82.656,170399998.0
2005-03-15 02:18:00,82.616,82.663,82.616,82.663,269299997.0
2005-03-15 02:19:00,82.642,82.667,82.63,82.648,236400001.0
2005-03-15 02:20:00,82.615,82.632,82.589,82.592,182299998.0
2005-03-15 02:21:00,82.595,82.61,82.573,82.583,120299999.0
2005-03-15 02:22:00,82.576,82.577,82.546,82.546,228099998.0
2005-03-15 02:23:00,82.555,82.558,82.53,82.537,157800002.0
2005-03-15 02:24:00,82.532,82.57,82.515,82.55,171899999.0
2005-03-15 02:25:00,82.536,82.572,82.536,82.566,270099995.0
2005-03-15 02:26:00,82.538,82.568,82.534,82.551,155999999.0
2005-03-15 02:27:00,82.552,82.558,82.513,82.513,227200000.0
2005-03-15 02:28:00,82.52,82.541,82.511,82.541,250500002.0
2005-03-15 02:29:00,82.539,82.561,82.53,82.531,258400002.0
2005-03-15 02:30:00,82.549,82.567,82.517,82.546,167399997.0
2005-03-15 02:31:00,82.53,82.538,82.499,82.499,211000000.0
2005-03-15 02:32:00,82.501,82.534,82.49,82.518,225199996.0
2005-03-15 02:33:00,82.488,82.515,82.488,82.509,108000001.0
2005-03-15 02:34:00,82.505,82.534,82.503,82.523,347100001.0
2005-03-15 02:35:00,82.505,82.529,82.505,82.527,198999999.0
2005-03-15 02:36:00,82.499,82.502,82.461,82.479,185699998.0
2005-03-15 02:37:00,82.495,82.502,82.465,82.465,205499999.0
2005-03-15 02:38:00,82.475,82.504,82.467,82.491,184700002.0
2005-03-15 02:39:00,82.484,82.505,82.452,82.475,236199999.0
2005-03-15 02:40:00,82.465,82.505,82.463,82.496,160799999.0
2005-03-15 02:41:00,82.501,82.539,82.499,82.529,175699996.0
2005-03-15 02:42:00,82.524,82.553,82.51,82.527,146199998.0
2005-03-15 02:43:00,82.529,82.55,82.483,82.525,233100000.0
2005-03-15 02:44:00,82.541,82.543,82.513,82.513,138500001.0
2005-03-15 02:45:00,82.545,82.548,82.481,82.481,230699996.0
2005-03-15 02:46:00,82.496,82.516,82.478,82.484,122200000.0
2005-03-15 02:47:00,82.488,82.508,82.468,82.479,225100001.0
2005-03-15 02:48:00,82.463,82.498,82.456,82.485,233399999.0
2005-03-15 02:49:00,82.499,82.51,82.466,82.466,151800000.0
2005-03-15 02:50:00,82.444,82.502,82.444,82.502,182800001.0
2005-03-15 02:51:00,82.49,82.525,82.474,82.505,159600002.0
2005-03-15 02:52:00,82.485,82.529,82.485,82.505,249699998.0
2005-03-15 02:53:00,82.543,82.543,82.496,82.509,111200000.0
2005-03-15 02:54:00,82.506,82.561,82.506,82.546,160200000.0
2005-03-15 02:55:00,82.524,82.541,82.494,82.505,181599998.0
2005-03-15 02:56:00,82.516,82.522,82.486,82.491,244100000.0
2005-03-15 02:57:00,82.503,82.53,82.485,82.495,397999999.0
2005-03-15 02:58:00,82.485,82.53,82.485,82.508,203500001.0
2005-03-15 02:59:00,82.511,82.533,82.489,82.507,102799998.0
2005-03-15 03:00:00,82.501,82.53,82.492,82.511,161800000.0
2005-03-15 03:01:00,82.523,82.532,82.506,82.509,154199999.0
2005-03-15 03:02:00,82.519,82.541,82.508,82.521,135900000.0
2005-03-15 03:03:00,82.523,82.55,82.505,82.536,283800003.0
2005-03-15 03:04:00,82.529,82.566,82.519,82.566,172900002.0
2005-03-15 03:05:00,82.563,82.577,82.548,82.553,250199998.0
2005-03-15 03:06:00,82.571,82.571,82.544,82.546,230100000.0
2005-03-15 03:07:00,82.551,82.568,82.522,82.547,250499997.0
2005-03-15 03:08:00,82.554,82.571,82.542,82.546,277599996.0
2005-03-15 03:09:00,82.561,82.562,82.527,82.546,208499997.0
2005-03-15 03:10:00,82.536,82.568,82.526,82.537,148899998.0
2005-03-15 03:11:00,82.533,82.561,82.533,82.554,233399997.0
2005-03-15 03:12:00,82.547,82.568,82.527,82.533,285600002.0
2005-03-15 03:13:00,82.56,82.582,82.543,82.561,242600000.0
2005-03-15 03:14:00,82.553,82.564,82.529,82.54,187900003.0
2005-03-15 03:15:00,82.528,82.544,82.499,82.526,97900000.0
2005-03-15 03:16:00,82.533,82.566,82.516,82.549,250299997.0
2005-03-15 03:17:00,82.525,82.543,82.498,82.498,171600000.0
2005-03-15 03:18:00,82.491,82.531,82.491,82.507,141500002.0
2005-03-15 03:19:00,82.515,82.531,82.495,82.495,125899999.0
2005-03-15 03:20:00,82.528,82.544,82.501,82.525,181400001.0
2005-03-15 03:21:00,82.523,82.539,82.509,82.53,181700000.0
2005-03-15 03:22:00,82.523,82.534,82.502,82.52,258100000.0
2005-03-15 03:23:00,82.525,82.525,82.495,82.509,157999999.0
2005-03-15 03:24:00,82.479,82.511,82.476,82.494,163800002.0
2005-03-15 03:25:00,82.506,82.507,82.479,82.479,250899996.0
2005-03-15 03:26:00,82.463,82.505,82.463,82.504,148299998.0
2005-03-15 03:27:00,82.489,82.507,82.477,82.502,93900001.0
2005-03-15 03:28:00,82.487,82.513,82.476,82.513,124700000.0
2005-03-15 03:29:00,82.48,82.504,82.461,82.477,261500000.0
2005-03-15 03:30:00,82.458,82.491,82.442,82.445,206800000.0
2005-03-15 03:31:00,82.474,82.487,82.455,82.464,160900002.0
2005-03-15 03:32:00,82.437,82.467,82.437,82.465,197099999.0
2005-03-15 03:33:00,82.421,82.466,82.421,82.45,234399998.0
2005-03-15 03:34:00,82.444,82.474,82.426,82.443,228299999.0
2005-03-15 03:35:00,82.451,82.494,82.443,82.465,245799998.0
2005-03-15 03:36:00,82.461,82.502,82.461,82.495,172800001.0
2005-03-15 03:37:00,82.494,82.518,82.489,82.504,197799998.0
2005-03-15 03:38:00,82.497,82.52,82.485,82.49,118299998.0
2005-03-15 03:39:00,82.47,82.485,82.447,82.465,129700000.0
2005-03-15 03:40:00,82.457,82.495,82.455,82.463,296800000.0
2005-03-15 03:41:00,82.46,82.477,82.447,82.449,177599997.0
2005-03-15 03:42:00,82.477,82.477,82.42,82.42,85800000.0
2005-03-15 03:43:00,82.436,82.475,82.422,82.428,190199999.0
2005-03-15 03:44:00,82.463,82.466,82.431,82.434,224000000.0
2005-03-15 03:45:00,82.449,82.465,82.425,82.43,183100000.0
2005-03-15 03:46:00,82.439,82.475,82.431,82.448,212300001.0
2005-03-15 03:47:00,82.462,82.468,82.435,82.454,207500001.0
2005-03-15 03:48:00,82.457,82.472,82.443,82.455,126300000.0
2005-03-15 03:49:00,82.456,82.465,82.428,82.432,172699999.0
2005-03-15 03:50:00,82.421,82.476,82.421,82.473,161199997.0
2005-03-15 03:51:00,82.46,82.481,82.449,82.466,147299999.0
2005-03-15 03:52:00,82.465,82.481,82.45,82.46,228300000.0
2005-03-15 03:53:00,82.43,82.493,82.43,82.486,216399994.0
2005-03-15 03:54:00,82.47,82.49,82.45,82.466,147599999.0
2005-03-15 03:55:00,82.49,82.5,82.464,82.486,239999997.0
2005-03-15 03:56:00,82.471,82.503,82.47,82.495,318199999.0
2005-03-15 03:57:00,82.47,82.496,82.446,82.474,216900001.0
2005-03-15 03:58:00,82.464,82.481,82.447,82.467,157400000.0
2005-03-15 03:59:00,82.484,82.486,82.46,82.471,248500007.0
2005-03-15 04:00:00,82.478,82.494,82.454,82.47,238699997.0
2005-03-15 04:01:00,82.474,82.505,82.465,82.479,181999998.0
2005-03-15 04:02:00,82.476,82.505,82.465,82.471,175399999.0
2005-03-15 04:03:00,82.497,82.507,82.478,82.495,199400002.0
2005-03-15 04:04:00,82.496,82.529,82.493,82.509,265300000.0
2005-03-15 04:05:00,82.525,82.531,82.495,82.504,162099998.0
2005-03-15 04:06:00,82.478,82.507,82.465,82.49,218999999.0
2005-03-15 04:07:00,82.495,82.505,82.478,82.496,219800003.0
2005-03-15 04:08:00,82.472,82.508,82.47,82.489,221799996.0
2005-03-15 04:09:00,82.478,82.507,82.473,82.507,162400003.0
2005-03-15 04:10:00,82.485,82.501,82.473,82.481,155100001.0
2005-03-15 04:11:00,82.478,82.494,82.458,82.473,161099998.0
2005-03-15 04:12:00,82.481,82.499,82.454,82.469,149099999.0
2005-03-15 04:13:00,82.488,82.516,82.474,82.474,337800005.0
2005-03-15 04:14:00,82.485,82.496,82.475,82.479,185200001.0
2005-03-15 04:15:00,82.481,82.51,82.463,82.492,271199999.0
2005-03-15 04:16:00,82.478,82.499,82.468,82.483,172399998.0
2005-03-15 04:17:00,82.48,82.492,82.458,82.474,195299999.0
2005-03-15 04:18:00,82.479,82.505,82.466,82.482,154199999.0
2005-03-15 04:19:00,82.497,82.511,82.474,82.474,188600000.0
2005-03-15 04:20:00,82.489,82.518,82.472,82.501,109000000.0
2005-03-15 04:21:00,82.514,82.528,82.496,82.497,105700001.0
2005-03-15 04:22:00,82.486,82.512,82.477,82.512,90500001.0
2005-03-15 04:23:00,82.499,82.528,82.493,82.528,111400001.0
2005-03-15 04:24:00,82.526,82.539,82.507,82.525,164699998.0
2005-03-15 04:25:00,82.511,82.548,82.501,82.532,185799998.0
2005-03-15 04:26:00,82.504,82.535,82.502,82.513,168300001.0
2005-03-15 04:27:00,82.506,82.522,82.491,82.516,156199999.0
2005-03-15 04:28:00,82.495,82.526,82.495,82.522,136000000.0
2005-03-15 04:29:00,82.508,82.529,82.495,82.495,142700001.0
2005-03-15 04:30:00,82.524,82.531,82.5,82.514,242299996.0
2005-03-15 04:31:00,82.537,82.539,82.508,82.508,227600001.0
2005-03-15 04:32:00,82.516,82.525,82.492,82.507,149099999.0
2005-03-15 04:33:00,82.507,82.528,82.489,82.504,249799999.0
2005-03-15 04:34:00,82.504,82.528,82.472,82.488,204699999.0
2005-03-15 04:35:00,82.496,82.522,82.485,82.51,327899998.0
2005-03-15 04:36:00,82.504,82.531,82.502,82.531,95500002.0
2005-03-15 04:37:00,82.49,82.517,82.49,82.515,223900002.0
2005-03-15 04:38:00,82.543,82.548,82.526,82.526,214899998.0
2005-03-15 04:39:00,82.516,82.568,82.516,82.535,236899996.0
2005-03-15 04:40:00,82.52,82.548,82.507,82.531,199500002.0
2005-03-15 04:41:00,82.548,82.553,82.518,82.533,211199999.0
2005-03-15 04:42:00,82.528,82.546,82.511,82.537,168099995.0
2005-03-15 04:43:00,82.524,82.543,82.515,82.53,105100001.0
2005-03-15 04:44:00,82.525,82.534,82.494,82.502,143499997.0
2005-03-15 04:45:00,82.501,82.532,82.501,82.507,187099999.0
2005-03-15 04:46:00,82.509,82.533,82.509,82.531,110000000.0
2005-03-15 04:47:00,82.511,82.534,82.497,82.534,142199999.0
2005-03-15 04:48:00,82.534,82.549,82.522,82.539,224200001.0
2005-03-15 04:49:00,82.508,82.565,82.508,82.565,151999997.0
2005-03-15 04:50:00,82.545,82.587,82.545,82.576,142000000.0
2005-03-15 04:51:00,82.57,82.585,82.56,82.58,251799999.0
2005-03-15 04:52:00,82.573,82.586,82.55,82.561,227100003.0
2005-03-15 04:53:00,82.586,82.602,82.553,82.569,232599998.0
2005-03-15 04:54:00,82.569,82.569,82.533,82.552,263900001.0
2005-03-15 04:55:00,82.546,82.566,82.531,82.536,148800000.0
2005-03-15 04:56:00,82.551,82.568,82.548,82.567,281300001.0
2005-03-15 04:57:00,82.522,82.55,82.511,82.55,122600000.0
2005-03-15 04:58:00,82.548,82.565,82.531,82.532,171700000.0
2005-03-15 04:59:00,82.541,82.566,82.533,82.554,131200001.0
2005-03-15 05:00:00,82.548,82.573,82.531,82.557,157600001.0
2005-03-15 05:01:00,82.561,82.563,82.527,82.527,236499997.0
2005-03-15 05:02:00,82.565,82.565,82.526,82.526,121000001.0
2005-03-15 05:03:00,82.533,82.536,82.507,82.518,161400000.0
2005-03-15 05:04:00,82.496,82.529,82.496,82.514,179400001.0
2005-03-15 05:05:00,82.534,82.534,82.483,82.505,156400002.0
2005-03-15 05:06:00,82.515,82.521,82.489,82.489,284900006.0
2005-03-15 05:07:00,82.535,82.547,82.521,82.521,151300000.0
2005-03-15 05:08:00,82.529,82.542,82.507,82.507,199899999.0
2005-03-15 05:09:00,82.513,82.533,82.509,82.533,149399997.0
2005-03-15 05:10:00,82.513,82.538,82.5,82.507,117700000.0
2005-03-15 05:11:00,82.493,82.523,82.475,82.477,230399998.0
2005-03-15 05:12:00,82.486,82.533,82.472,82.512,159000000.0
2005-03-15 05:13:00,82.515,82.534,82.512,82.532,175499999.0
2005-03-15 05:14:00,82.518,82.537,82.49,82.507,203100000.0
2005-03-15 05:15:00,82.519,82.557,82.516,82.553,187700001.0
2005-03-15 05:16:00,82.523,82.544,82.502,82.532,270099996.0
2005-03-15 05:17:00,82.522,82.55,82.508,82.53,323699998.0
2005-03-15 05:18:00,82.512,82.536,82.509,82.523,211999998.0
2005-03-15 05:19:00,82.511,82.56,82.507,82.543,139600000.0
2005-03-15 05:20:00,82.543,82.561,82.531,82.548,108800000.0
2005-03-15 05:21:00,82.547,82.568,82.53,82.568,166200001.0
2005-03-15 05:22:00,82.558,82.574,82.528,82.552,262499998.0
2005-03-15 05:23:00,82.523,82.553,82.504,82.52,240000000.0
2005-03-15 05:24:00,82.522,82.54,82.506,82.522,141000001.0
2005-03-15 05:25:00,82.513,82.545,82.512,82.545,208200001.0
2005-03-15 05:26:00,82.523,82.533,82.499,82.499,246799994.0
2005-03-15 05:27:00,82.532,82.551,82.5,82.518,154899999.0
2005-03-15 05:28:00,82.536,82.542,82.506,82.525,230800000.0
2005-03-15 05:29:00,82.506,82.541,82.491,82.523,202399999.0
2005-03-15 05:30:00,82.515,82.53,82.497,82.497,224400000.0
2005-03-15 05:31:00,82.507,82.534,82.492,82.5,329100005.0
2005-03-15 05:32:00,82.532,82.543,82.511,82.52,195800000.0
2005-03-15 05:33:00,82.513,82.535,82.505,82.535,241899999.0
2005-03-15 05:34:00,82.533,82.541,82.508,82.518,115499999.0
2005-03-15 05:35:00,82.512,82.533,82.507,82.533,155900000.0
2005-03-15 05:36:00,82.512,82.533,82.488,82.509,195499999.0
2005-03-15 05:37:00,82.501,82.541,82.501,82.541,248100002.0
2005-03-15 05:38:00,82.544,82.571,82.524,82.537,264899997.0
2005-03-15 05:39:00,82.549,82.554,82.524,82.528,252299998.0
2005-03-15 05:40:00,82.523,82.564,82.514,82.543,267799999.0
2005-03-15 05:41:00,82.558,82.568,82.539,82.548,204299997.0
2005-03-15 05:42:00,82.535,82.553,82.526,82.526,180899999.0
2005-03-15 05:43:00,82.537,82.556,82.537,82.554,242999998.0
2005-03-15 05:44:00,82.546,82.553,82.526,82.529,192299998.0
2005-03-15 05:45:00,82.535,82.557,82.531,82.557,180999999.0
2005-03-15 05:46:00,82.513,82.557,82.513,82.557,208899995.0
2005-03-15 05:47:00,82.517,82.563,82.515,82.563,215900001.0
2005-03-15 05:48:00,82.539,82.57,82.539,82.557,174200000.0
2005-03-15 05:49:00,82.552,82.58,82.543,82.56,124300000.0
2005-03-15 05:50:00,82.553,82.568,82.538,82.551,205099997.0
2005-03-15 05:51:00,82.538,82.559,82.524,82.55,180400001.0
2005-03-15 05:52:00,82.535,82.562,82.533,82.562,225200000.0
2005-03-15 05:53:00,82.561,82.568,82.536,82.536,176400001.0
2005-03-15 05:54:00,82.533,82.56,82.517,82.536,136699997.0
2005-03-15 05:55:00,82.547,82.571,82.545,82.561,167300001.0
2005-03-15 05:56:00,82.582,82.583,82.541,82.541,98300000.0
2005-03-15 05:57:00,82.566,82.576,82.543,82.557,145199997.0
2005-03-15 05:58:00,82.538,82.555,82.531,82.54,143399999.0
2005-03-15 05:59:00,82.537,82.557,82.522,82.539,116900000.0
2005-03-15 06:00:00,82.526,82.562,82.512,82.519,257599997.0
2005-03-15 06:01:00,82.541,82.555,82.532,82.548,148000001.0
2005-03-15 06:02:00,82.518,82.563,82.518,82.563,108000001.0
2005-03-15 06:03:00,82.55,82.576,82.533,82.561,248799997.0
2005-03-15 06:04:00,82.576,82.591,82.556,82.568,229800002.0
2005-03-15 06:05:00,82.566,82.58,82.552,82.57,205200000.0
2005-03-15 06:06:00,82.563,82.593,82.563,82.591,152199999.0
2005-03-15 06:07:00,82.583,82.599,82.569,82.583,211399998.0
2005-03-15 06:08:00,82.57,82.59,82.561,82.578,192699999.0
2005-03-15 06:09:00,82.578,82.6,82.578,82.583,188500000.0
2005-03-15 06:10:00,82.58,82.59,82.566,82.574,158099999.0
2005-03-15 06:11:00,82.592,82.6,82.563,82.571,102600001.0
2005-03-15 06:12:00,82.591,82.608,82.578,82.593,183499998.0
2005-03-15 06:13:00,82.598,82.598,82.562,82.575,198599997.0
2005-03-15 06:14:00,82.579,82.613,82.576,82.608,308599995.0
2005-03-15 06:15:00,82.596,82.613,82.585,82.592,112900002.0
2005-03-15 06:16:00,82.592,82.626,82.587,82.6,171699999.0
2005-03-15 06:17:00,82.576,82.614,82.576,82.614,88400001.0
2005-03-15 06:18:00,82.59,82.619,82.584,82.602,254400001.0
2005-03-15 06:19:00,82.612,82.638,82.601,82.617,195000001.0
2005-03-15 06:20:00,82.62,82.626,82.599,82.599,106600001.0
2005-03-15 06:21:00,82.589,82.609,82.576,82.601,116600001.0
2005-03-15 06:22:00,82.612,82.642,82.609,82.642,330999993.0
2005-03-15 06:23:00,82.594,82.611,82.589,82.604,148999999.0
2005-03-15 06:24:00,82.588,82.619,82.586,82.589,229899999.0
2005-03-15 06:25:00,82.604,82.626,82.588,82.597,239899999.0
2005-03-15 06:26:00,82.562,82.591,82.562,82.586,178500000.0
2005-03-15 06:27:00,82.572,82.61,82.566,82.61,134800001.0
2005-03-15 06:28:00,82.579,82.593,82.573,82.573,50400001.0
2005-03-15 06:29:00,82.605,82.605,82.557,82.561,147700001.0
2005-03-15 06:30:00,82.544,82.588,82.542,82.588,128099999.0
2005-03-15 06:31:00,82.57,82.59,82.557,82.575,246999998.0
2005-03-15 06:32:00,82.572,82.603,82.568,82.602,197000002.0
2005-03-15 06:33:00,82.584,82.602,82.54,82.551,220099998.0
2005-03-15 06:34:00,82.559,82.606,82.551,82.596,156499999.0
2005-03-15 06:35:00,82.584,82.617,82.584,82.611,128000000.0
2005-03-15 06:36:00,82.578,82.6,82.577,82.6,139499999.0
2005-03-15 06:37:00,82.586,82.61,82.575,82.587,165600000.0
2005-03-15 06:38:00,82.574,82.618,82.574,82.602,265999998.0
2005-03-15 06:39:00,82.594,82.6,82.569,82.574,209700004.0
2005-03-15 06:40:00,82.592,82.607,82.574,82.586,236800003.0
2005-03-15 06:41:00,82.605,82.629,82.599,82.607,90000000.0
2005-03-15 06:42:00,82.592,82.622,82.577,82.607,199599999.0
2005-03-15 06:43:00,82.609,82.622,82.595,82.615,311199999.0
2005-03-15 06:44:00,82.571,82.61,82.571,82.596,204400002.0
2005-03-15 06:45:00,82.582,82.622,82.582,82.606,129300000.0
2005-03-15 06:46:00,82.599,82.64,82.594,82.612,164800000.0
2005-03-15 06:47:00,82.615,82.628,82.599,82.605,274600002.0
2005-03-15 06:48:00,82.586,82.639,82.586,82.634,322399995.0
2005-03-15 06:49:00,82.607,82.618,82.592,82.598,221799999.0
2005-03-15 06:50:00,82.617,82.622,82.592,82.601,81299999.0
2005-03-15 06:51:00,82.621,82.635,82.601,82.613,197500001.0
2005-03-15 06:52:00,82.629,82.653,82.613,82.628,285899994.0
2005-03-15 06:53:00,82.627,82.654,82.625,82.638,144000001.0
2005-03-15 06:54:00,82.657,82.657,82.622,82.629,219499995.0
2005-03-15 06:55:00,82.633,82.638,82.619,82.623,82700000.0
2005-03-15 06:56:00,82.633,82.662,82.633,82.659,137400000.0
2005-03-15 06:57:00,82.624,82.639,82.611,82.624,45400000.0
2005-03-15 06:58:00,82.642,82.659,82.615,82.615,157900000.0
2005-03-15 06:59:00,82.622,82.659,82.622,82.644,151000002.0
2005-03-15 07:00:00,82.651,82.654,82.632,82.649,208100001.0
2005-03-15 07:01:00,82.618,82.642,82.616,82.639,254800001.0
2005-03-15 07:02:00,82.637,82.642,82.62,82.63,268900001.0
2005-03-15 07:03:00,82.622,82.651,82.612,82.637,248699993.0
2005-03-15 07:04:00,82.654,82.654,82.614,82.614,130000000.0
2005-03-15 07:05:00,82.638,82.66,82.623,82.641,264400002.0
2005-03-15 07:06:00,82.62,82.644,82.615,82.629,215399998.0
2005-03-15 07:07:00,82.612,82.632,82.586,82.631,86200000.0
2005-03-15 07:08:00,82.626,82.641,82.607,82.628,203699998.0
2005-03-15 07:09:00,82.62,82.633,82.602,82.618,229000001.0
2005-03-15 07:10:00,82.637,82.637,82.611,82.613,157799999.0
2005-03-15 07:11:00,82.622,82.646,82.622,82.639,99900001.0
2005-03-15 07:12:00,82.626,82.65,82.616,82.626,253999998.0
2005-03-15 07:13:00,82.609,82.621,82.588,82.593,193699998.0
2005-03-15 07:14:00,82.607,82.628,82.593,82.612,246800002.0
2005-03-15 07:15:00,82.602,82.645,82.599,82.63,195800002.0
2005-03-15 07:16:00,82.603,82.652,82.603,82.617,214500000.0
2005-03-15 07:17:00,82.599,82.617,82.59,82.613,279999998.0
2005-03-15 07:18:00,82.626,82.642,82.593,82.603,170500000.0
2005-03-15 07:19:00,82.625,82.627,82.589,82.612,257800001.0
2005-03-15 07:20:00,82.617,82.637,82.606,82.629,208899999.0
2005-03-15 07:21:00,82.629,82.65,82.6,82.611,202400004.0
2005-03-15 07:22:00,82.599,82.644,82.598,82.644,92800000.0
2005-03-15 07:23:00,82.612,82.648,82.612,82.646,274300003.0
2005-03-15 07:24:00,82.615,82.665,82.597,82.663,186900002.0
2005-03-15 07:25:00,82.615,82.651,82.615,82.639,296300001.0
2005-03-15 07:26:00,82.635,82.641,82.608,82.615,278700004.0
2005-03-15 07:27:00,82.6,82.632,82.599,82.609,212799999.0
2005-03-15 07:28:00,82.613,82.629,82.6,82.606,203899998.0
2005-03-15 07:29:00,82.618,82.633,82.612,82.625,141399998.0
2005-03-15 07:30:00,82.619,82.638,82.608,82.62,185500001.0
2005-03-15 07:31:00,82.608,82.619,82.589,82.602,170800001.0
2005-03-15 07:32:00,82.605,82.654,82.605,82.652,195199998.0
2005-03-15 07:33:00,82.623,82.653,82.617,82.623,237499999.0
2005-03-15 07:34:00,82.632,82.654,82.623,82.65,137900001.0
2005-03-15 07:35:00,82.64,82.65,82.622,82.625,423299998.0
2005-03-15 07:36:00,82.662,82.662,82.619,82.623,234400001.0
2005-03-15 07:37:00,82.629,82.634,82.61,82.62,190500002.0
2005-03-15 07:38:00,82.637,82.649,82.6,82.6,216199998.0
2005-03-15 07:39:00,82.637,82.651,82.612,82.631,113599998.0
2005-03-15 07:40:00,82.62,82.643,82.617,82.635,134900000.0
2005-03-15 07:41:00,82.634,82.634,82.605,82.625,144499998.0
2005-03-15 07:42:00,82.631,82.656,82.619,82.619,163600003.0
2005-03-15 07:43:00,82.6,82.626,82.586,82.626,264000000.0
2005-03-15 07:44:00,82.612,82.641,82.604,82.607,241100000.0
2005-03-15 07:45:00,82.598,82.627,82.596,82.614,111300000.0
2005-03-15 07:46:00,82.565,82.63,82.565,82.63,233700001.0
2005-03-15 07:47:00,82.614,82.633,82.595,82.613,215299995.0
2005-03-15 07:48:00,82.62,82.623,82.597,82.597,238400002.0
2005-03-15 07:49:00,82.612,82.621,82.581,82.59,220199999.0
2005-03-15 07:50:00,82.64,82.64,82.585,82.585,142599998.0
2005-03-15 07:51:00,82.618,82.627,82.597,82.608,164099998.0
2005-03-15 07:52:00,82.596,82.628,82.577,82.588,198999999.0
2005-03-15 07:53:00,82.599,82.637,82.585,82.627,244399998.0
2005-03-15 07:54:00,82.621,82.637,82.606,82.63,236999996.0
2005-03-15 07:55:00,82.613,82.644,82.606,82.639,313500001.0
2005-03-15 07:56:00,82.6,82.626,82.591,82.611,137899999.0
2005-03-15 07:57:00,82.647,82.648,82.608,82.615,192500003.0
2005-03-15 07:58:00,82.613,82.656,82.611,82.642,145600002.0
2005-03-15 07:59:00,82.65,82.65,82.614,82.615,170699998.0
2005-03-15 08:00:00,82.637,82.65,82.603,82.611,178599999.0
2005-03-15 08:01:00,82.62,82.63,82.594,82.611,185899997.0
2005-03-15 08:02:00,82.601,82.645,82.595,82.625,168700001.0
2005-03-15 08:03:00,82.603,82.636,82.603,82.623,165499999.0
2005-03-15 08:04:00,82.618,82.628,82.594,82.61,123499999.0
2005-03-15 08:05:00,82.618,82.634,82.577,82.592,293600001.0
2005-03-15 08:06:00,82.587,82.618,82.577,82.585,241100000.0
2005-03-15 08:07:00,82.609,82.648,82.606,82.629,186999999.0
2005-03-15 08:08:00,82.623,82.656,82.622,82.627,160099999.0
2005-03-15 08:09:00,82.609,82.66,82.598,82.645,266699998.0
2005-03-15 08:10:00,82.617,82.667,82.607,82.63,159500001.0
2005-03-15 08:11:00,82.619,82.641,82.603,82.616,237899995.0
2005-03-15 08:12:00,82.609,82.65,82.604,82.65,241799998.0
2005-03-15 08:13:00,82.633,82.649,82.621,82.644,240299999.0
2005-03-15 08:14:00,82.638,82.656,82.624,82.624,135500002.0
2005-03-15 08:15:00,82.638,82.648,82.615,82.635,171199998.0
2005-03-15 08:16:00,82.64,82.64,82.601,82.608,229499999.0
2005-03-15 08:17:00,82.604,82.617,82.583,82.598,133100001.0
2005-03-15 08:18:00,82.615,82.636,82.608,82.622,184599998.0
2005-03-15 08:19:00,82.618,82.646,82.616,82.616,128200002.0
2005-03-15 08:20:00,82.627,82.648,82.608,82.608,134099998.0
2005-03-15 08:21:00,82.616,82.635,82.592,82.611,293699998.0
2005-03-15 08:22:00,82.61,82.647,82.606,82.647,122800000.0
2005-03-15 08:23:00,82.588,82.629,82.588,82.607,120600002.0
2005-03-15 08:24:00,82.593,82.652,82.593,82.652,167699998.0
2005-03-15 08:25:00,82.603,82.64,82.603,82.633,184400000.0
2005-03-15 08:26:00,82.613,82.627,82.597,82.617,250100000.0
2005-03-15 08:27:00,82.591,82.612,82.573,82.593,120699999.0
2005-03-15 08:28:00,82.594,82.614,82.579,82.607,317600002.0
2005-03-15 08:29:00,82.605,82.61,82.59,82.6,188799999.0
2005-03-15 08:30:00,82.592,82.625,82.571,82.586,258999999.0
2005-03-15 08:31:00,82.599,82.601,82.571,82.571,222000006.0
2005-03-15 08:32:00,82.573,82.595,82.562,82.562,221400002.0
2005-03-15 08:33:00,82.594,82.61,82.566,82.571,208899999.0
2005-03-15 08:34:00,82.556,82.584,82.541,82.562,191400000.0
2005-03-15 08:35:00,82.558,82.599,82.553,82.599,189999997.0
2005-03-15 08:36:00,82.587,82.595,82.543,82.547,198199999.0
2005-03-15 08:37:00,82.565,82.571,82.539,82.546,191400001.0
2005-03-15 08:38:00,82.566,82.581,82.544,82.562,227900001.0
2005-03-15 08:39:00,82.53,82.58,82.53,82.543,183999997.0
2005-03-15 08:40:00,82.524,82.542,82.515,82.541,209400000.0
2005-03-15 08:41:00,82.506,82.539,82.499,82.519,179899997.0
2005-03-15 08:42:00,82.562,82.564,82.519,82.539,153600000.0
2005-03-15 08:43:00,82.527,82.567,82.527,82.535,210899998.0
2005-03-15 08:44:00,82.535,82.556,82.522,82.54,191400002.0
2005-03-15 08:45:00,82.534,82.548,82.519,82.548,180000002.0
2005-03-15 08:46:00,82.545,82.55,82.524,82.524,160000000.0
2005-03-15 08:47:00,82.518,82.571,82.518,82.557,219700002.0
2005-03-15 08:48:00,82.545,82.571,82.545,82.559,155400002.0
2005-03-15 08:49:00,82.557,82.563,82.519,82.548,271200002.0
2005-03-15 08:50:00,82.545,82.57,82.541,82.556,124000000.0
2005-03-15 08:51:00,82.589,82.595,82.541,82.541,218699998.0
2005-03-15 08:52:00,82.569,82.587,82.55,82.556,227200004.0
2005-03-15 08:53:00,82.554,82.597,82.545,82.583,219400000.0
2005-03-15 08:54:00,82.542,82.581,82.54,82.554,278899995.0
2005-03-15 08:55:00,82.549,82.565,82.52,82.541,243599999.0
2005-03-15 08:56:00,82.516,82.553,82.512,82.535,200100003.0
2005-03-15 08:57:00,82.513,82.543,82.505,82.516,153000000.0
2005-03-15 08:58:00,82.524,82.562,82.513,82.527,155700000.0
2005-03-15 08:59:00,82.546,82.573,82.535,82.553,220200002.0
2005-03-15 09:00:00,82.571,82.59,82.554,82.568,179999998.0
2005-03-15 09:01:00,82.586,82.606,82.554,82.569,110199998.0
2005-03-15 09:02:00,82.588,82.605,82.565,82.58,107600000.0
2005-03-15 09:03:00,82.573,82.601,82.556,82.57,288599997.0
2005-03-15 09:04:00,82.585,82.614,82.568,82.576,276100000.0
2005-03-15 09:05:00,82.602,82.625,82.59,82.613,269600003.0
2005-03-15 09:06:00,82.592,82.632,82.571,82.615,180300000.0
2005-03-15 09:07:00,82.585,82.609,82.562,82.603,206800001.0
2005-03-15 09:08:00,82.602,82.621,82.579,82.591,192300001.0
2005-03-15 09:09:00,82.63,82.637,82.601,82.611,122900000.0
2005-03-15 09:10:00,82.599,82.647,82.599,82.647,95199998.0
2005-03-15 09:11:00,82.628,82.65,82.613,82.613,267699998.0
2005-03-15 09:12:00,82.631,82.654,82.627,82.652,244700000.0
2005-03-15 09:13:00,82.662,82.689,82.652,82.657,237399999.0
2005-03-15 09:14:00,82.652,82.661,82.619,82.638,241800001.0
2005-03-15 09:15:00,82.655,82.681,82.633,82.681,188200000.0
2005-03-15 09:16:00,82.641,82.675,82.635,82.65,302699998.0
2005-03-15 09:17:00,82.646,82.668,82.626,82.651,302399998.0
2005-03-15 09:18:00,82.658,82.672,82.633,82.663,188200000.0
2005-03-15 09:19:00,82.625,82.664,82.621,82.654,160899998.0
2005-03-15 09:20:00,82.632,82.664,82.625,82.634,193700000.0
2005-03-15 09:21:00,82.619,82.634,82.593,82.593,280500002.0
2005-03-15 09:22:00,82.595,82.613,82.581,82.601,155499999.0
2005-03-15 09:23:00,82.588,82.617,82.588,82.615,110300000.0
2005-03-15 09:24:00,82.586,82.631,82.586,82.617,229600001.0
2005-03-15 09:25:00,82.621,82.636,82.598,82.623,101200001.0
2005-03-15 09:26:00,82.6,82.622,82.588,82.601,262099999.0
2005-03-15 09:27:00,82.581,82.617,82.573,82.605,144399997.0
2005-03-15 09:28:00,82.596,82.621,82.589,82.604,237199997.0
2005-03-15 09:29:00,82.59,82.656,82.59,82.656,207799998.0
2005-03-15 09:30:00,82.601,82.632,82.588,82.588,161900000.0
2005-03-15 09:31:00,82.603,82.66,82.594,82.657,197900000.0
2005-03-15 09:32:00,82.615,82.636,82.6,82.619,155399998.0
2005-03-15 09:33:00,82.612,82.621,82.592,82.6,131099999.0
2005-03-15 09:34:00,82.583,82.625,82.58,82.591,259799996.0
2005-03-15 09:35:00,82.597,82.599,82.575,82.596,240999996.0
2005-03-15 09:36:00,82.595,82.605,82.576,82.583,104000000.0
2005-03-15 09:37:00,82.631,82.631,82.603,82.604,151900001.0
2005-03-15 09:38:00,82.61,82.628,82.59,82.608,150099997.0
2005-03-15 09:39:00,82.637,82.672,82.62,82.637,135200000.0
2005-03-15 09:40:00,82.626,82.66,82.613,82.622,238999999.0
2005-03-15 09:41:00,82.615,82.643,82.613,82.641,189800002.0
2005-03-15 09:42:00,82.627,82.659,82.616,82.636,170700000.0
2005-03-15 09:43:00,82.648,82.664,82.623,82.64,214699999.0
2005-03-15 09:44:00,82.645,82.646,82.6,82.622,194999998.0
2005-03-15 09:45:00,82.643,82.66,82.624,82.624,128300002.0
2005-03-15 09:46:00,82.626,82.648,82.619,82.635,238600003.0
2005-03-15 09:47:00,82.616,82.658,82.612,82.639,217199999.0
2005-03-15 09:48:00,82.606,82.656,82.601,82.627,126000000.0
2005-03-15 09:49:00,82.623,82.623,82.584,82.586,226500001.0
2005-03-15 09:50:00,82.609,82.641,82.593,82.621,265000000.0
2005-03-15 09:51:00,82.61,82.61,82.579,82.605,109700000.0
2005-03-15 09:52:00,82.59,82.616,82.571,82.593,249299997.0
2005-03-15 09:53:00,82.575,82.595,82.552,82.573,224400001.0
2005-03-15 09:54:00,82.575,82.594,82.57,82.581,161299998.0
2005-03-15 09:55:00,82.56,82.601,82.559,82.58,267800003.0
2005-03-15 09:56:00,82.579,82.603,82.57,82.585,168300003.0
2005-03-15 09:57:00,82.58,82.59,82.558,82.562,225800001.0
2005-03-15 09:58:00,82.589,82.599,82.564,82.586,276500000.0
2005-03-15 09:59:00,82.561,82.586,82.561,82.579,148299999.0
2005-03-15 10:00:00,82.57,82.588,82.554,82.565,186100002.0
2005-03-15 10:01:00,82.59,82.605,82.573,82.605,201799996.0
2005-03-15 10:02:00,82.598,82.628,82.57,82.573,215800002.0
2005-03-15 10:03:00,82.581,82.617,82.576,82.583,194200001.0
2005-03-15 10:04:00,82.571,82.602,82.571,82.602,214199997.0
2005-03-15 10:05:00,82.548,82.584,82.541,82.584,145000001.0
2005-03-15 10:06:00,82.572,82.595,82.557,82.585,302400000.0
2005-03-15 10:07:00,82.57,82.598,82.568,82.597,306600000.0
2005-03-15 10:08:00,82.566,82.585,82.553,82.553,214699997.0
2005-03-15 10:09:00,82.591,82.605,82.556,82.568,146299998.0
2005-03-15 10:10:00,82.59,82.606,82.563,82.564,239899996.0
2005-03-15 10:11:00,82.568,82.599,82.56,82.57,162200000.0
2005-03-15 10:12:00,82.544,82.576,82.537,82.544,224400000.0
2005-03-15 10:13:00,82.537,82.549,82.506,82.506,226999995.0
2005-03-15 10:14:00,82.51,82.547,82.504,82.517,229500001.0
2005-03-15 10:15:00,82.517,82.567,82.517,82.554,154799999.0
2005-03-15 10:16:00,82.544,82.584,82.533,82.56,198200000.0
2005-03-15 10:17:00,82.574,82.586,82.552,82.561,210900002.0
2005-03-15 10:18:00,82.554,82.576,82.546,82.571,255400002.0
2005-03-15 10:19:00,82.546,82.567,82.528,82.537,178999998.0
2005-03-15 10:20:00,82.533,82.569,82.524,82.569,197499998.0
2005-03-15 10:21:00,82.554,82.557,82.515,82.519,122000001.0
2005-03-15 10:22:00,82.52,82.544,82.505,82.523,258300001.0
2005-03-15 10:23:00,82.522,82.554,82.515,82.533,114400000.0
2005-03-15 10:24:00,82.527,82.567,82.521,82.531,178700002.0
2005-03-15 10:25:00,82.548,82.568,82.527,82.567,238300000.0
2005-03-15 10:26:00,82.553,82.578,82.532,82.547,122100000.0
2005-03-15 10:27:00,82.538,82.569,82.522,82.555,353499998.0
2005-03-15 10:28:00,82.553,82.576,82.545,82.559,110199999.0
2005-03-15 10:29:00,82.527,82.551,82.507,82.533,256200001.0
2005-03-15 10:30:00,82.547,82.55,82.527,82.527,189099999.0
2005-03-15 10:31:00,82.543,82.58,82.533,82.55,212900001.0
2005-03-15 10:32:00,82.562,82.594,82.555,82.573,173799999.0
2005-03-15 10:33:00,82.542,82.579,82.542,82.575,178999999.0
2005-03-15 10:34:00,82.55,82.596,82.547,82.583,181799999.0
2005-03-15 10:35:00,82.595,82.598,82.564,82.585,267099997.0
2005-03-15 10:36:00,82.571,82.578,82.546,82.546,164400000.0
2005-03-15 10:37:00,82.544,82.586,82.538,82.559,274700001.0
2005-03-15 10:38:00,82.57,82.601,82.55,82.55,178599999.0
2005-03-15 10:39:00,82.55,82.581,82.536,82.536,265999999.0
2005-03-15 10:40:00,82.533,82.578,82.533,82.577,163599999.0
2005-03-15 10:41:00,82.568,82.589,82.558,82.572,255800004.0
2005-03-15 10:42:00,82.577,82.597,82.563,82.563,348499996.0
2005-03-15 10:43:00,82.563,82.606,82.544,82.544,195800000.0
2005-03-15 10:44:00,82.526,82.56,82.521,82.548,264400002.0
2005-03-15 10:45:00,82.553,82.577,82.544,82.547,163499998.0
2005-03-15 10:46:00,82.558,82.583,82.553,82.566,197900002.0
2005-03-15 10:47:00,82.549,82.576,82.543,82.561,137600002.0
2005-03-15 10:48:00,82.554,82.57,82.528,82.546,223899998.0
2005-03-15 10:49:00,82.547,82.594,82.539,82.578,204999999.0
2005-03-15 10:50:00,82.589,82.589,82.519,82.519,111600000.0
2005-03-15 10:51:00,82.551,82.573,82.535,82.54,263799996.0
2005-03-15 10:52:00,82.551,82.575,82.54,82.556,270799998.0
2005-03-15 10:53:00,82.539,82.554,82.484,82.497,229900001.0
2005-03-15 10:54:00,82.504,82.534,82.504,82.529,78299998.0
2005-03-15 10:55:00,82.533,82.544,82.511,82.529,239100002.0
2005-03-15 10:56:00,82.524,82.553,82.52,82.534,229299999.0
2005-03-15 10:57:00,82.551,82.579,82.539,82.55,196300000.0
2005-03-15 10:58:00,82.557,82.571,82.536,82.536,203599995.0
2005-03-15 10:59:00,82.53,82.57,82.53,82.567,232599999.0
2005-03-15 11:00:00,82.568,82.579,82.517,82.517,182500000.0
2005-03-15 11:01:00,82.537,82.542,82.512,82.523,226599999.0
2005-03-15 11:02:00,82.528,82.572,82.528,82.562,148000000.0
2005-03-15 11:03:00,82.54,82.555,82.519,82.527,198000000.0
2005-03-15 11:04:00,82.511,82.536,82.511,82.534,163199999.0
2005-03-15 11:05:00,82.527,82.535,82.509,82.511,230300001.0
2005-03-15 11:06:00,82.539,82.558,82.516,82.558,184800000.0
2005-03-15 11:07:00,82.548,82.572,82.532,82.541,292000001.0
2005-03-15 11:08:00,82.534,82.551,82.505,82.511,135399996.0
2005-03-15 11:09:00,82.493,82.525,82.487,82.525,188400000.0
2005-03-15 11:10:00,82.525,82.541,82.511,82.512,192599998.0
2005-03-15 11:11:00,82.53,82.566,82.51,82.527,190699999.0
2005-03-15 11:12:00,82.536,82.558,82.516,82.542,188400001.0
2005-03-15 11:13:00,82.526,82.538,82.502,82.526,209800003.0
2005-03-15 11:14:00,82.523,82.545,82.504,82.521,180599998.0
2005-03-15 11:15:00,82.542,82.554,82.515,82.516,231200001.0
2005-03-15 11:16:00,82.53,82.563,82.519,82.546,95700000.0
2005-03-15 11:17:00,82.558,82.558,82.525,82.54,154099997.0
2005-03-15 11:18:00,82.519,82.571,82.519,82.562,173100001.0
2005-03-15 11:19:00,82.568,82.594,82.54,82.558,263899998.0
2005-03-15 11:20:00,82.545,82.572,82.53,82.55,173400000.0
2005-03-15 11:21:00,82.549,82.569,82.534,82.547,205799999.0
2005-03-15 11:22:00,82.533,82.55,82.512,82.512,182700000.0
2005-03-15 11:23:00,82.541,82.558,82.512,82.528,125799998.0
2005-03-15 11:24:00,82.541,82.565,82.536,82.551,128800001.0
2005-03-15 11:25:00,82.522,82.559,82.521,82.538,250800002.0
2005-03-15 11:26:00,82.498,82.557,82.492,82.557,230700002.0
2005-03-15 11:27:00,82.513,82.56,82.513,82.542,164900001.0
2005-03-15 11:28:00,82.54,82.562,82.519,82.519,173400000.0
2005-03-15 11:29:00,82.544,82.551,82.528,82.547,190900002.0
2005-03-15 11:30:00,82.528,82.546,82.508,82.535,189200001.0
2005-03-15 11:31:00,82.528,82.548,82.516,82.544,171300001.0
2005-03-15 11:32:00,82.497,82.553,82.497,82.552,238999996.0
2005-03-15 11:33:00,82.559,82.566,82.531,82.548,271799997.0
2005-03-15 11:34:00,82.533,82.566,82.522,82.566,231800001.0
2005-03-15 11:35:00,82.578,82.58,82.547,82.557,143800000.0
2005-03-15 11:36:00,82.556,82.576,82.543,82.553,200899998.0
2005-03-15 11:37:00,82.545,82.566,82.537,82.548,270200000.0
2005-03-15 11:38:00,82.513,82.535,82.503,82.53,278799998.0
2005-03-15 11:39:00,82.522,82.539,82.505,82.508,191299995.0
2005-03-15 11:40:00,82.504,82.528,82.472,82.472,274899998.0
2005-03-15 11:41:00,82.516,82.516,82.468,82.468,303400000.0
2005-03-15 11:42:00,82.466,82.515,82.459,82.459,252199999.0
2005-03-15 11:43:00,82.46,82.49,82.46,82.486,274299998.0
2005-03-15 11:44:00,82.479,82.498,82.447,82.486,134500000.0
2005-03-15 11:45:00,82.505,82.517,82.47,82.498,319999996.0
2005-03-15 11:46:00,82.503,82.545,82.488,82.512,222999998.0
2005-03-15 11:47:00,82.48,82.531,82.47,82.486,263300001.0
2005-03-15 11:48:00,82.494,82.53,82.486,82.502,117800000.0
2005-03-15 11:49:00,82.503,82.532,82.491,82.517,223500000.0
2005-03-15 11:50:00,82.509,82.536,82.507,82.519,256400000.0
2005-03-15 11:51:00,82.534,82.547,82.518,82.541,368499996.0
2005-03-15 11:52:00,82.524,82.556,82.506,82.506,276700000.0
2005-03-15 11:53:00,82.513,82.526,82.497,82.502,192299999.0
2005-03-15 11:54:00,82.507,82.546,82.494,82.534,151900002.0
2005-03-15 11:55:00,82.513,82.546,82.488,82.514,256899998.0
2005-03-15 11:56:00,82.53,82.55,82.517,82.519,280799997.0
2005-03-15 11:57:00,82.536,82.536,82.512,82.512,186999998.0
2005-03-15 11:58:00,82.514,82.542,82.514,82.536,168099999.0
2005-03-15 11:59:00,82.53,82.539,82.515,82.515,153599999.0
2005-03-15 12:00:00,82.507,82.552,82.507,82.545,260399999.0
2005-03-15 12:01:00,82.566,82.568,82.53,82.537,137900000.0
2005-03-15 12:02:00,82.549,82.552,82.51,82.52,225300000.0
2005-03-15 12:03:00,82.522,82.548,82.515,82.541,281099999.0
2005-03-15 12:04:00,82.519,82.541,82.509,82.533,206100000.0
2005-03-15 12:05:00,82.542,82.542,82.508,82.508,145699996.0
2005-03-15 12:06:00,82.511,82.54,82.511,82.538,66500000.0
2005-03-15 12:07:00,82.512,82.533,82.475,82.522,291700002.0
2005-03-15 12:08:00,82.505,82.533,82.505,82.516,125799998.0
2005-03-15 12:09:00,82.505,82.54,82.502,82.52,202900000.0
2005-03-15 12:10:00,82.511,82.551,82.511,82.548,221299998.0
2005-03-15 12:11:00,82.521,82.541,82.508,82.523,173499996.0
2005-03-15 12:12:00,82.547,82.559,82.532,82.534,106400000.0
2005-03-15 12:13:00,82.54,82.577,82.54,82.577,187700001.0
2005-03-15 12:14:00,82.55,82.59,82.55,82.575,237300000.0
2005-03-15 12:15:00,82.565,82.567,82.535,82.535,94600000.0
2005-03-15 12:16:00,82.545,82.576,82.545,82.557,202299998.0
2005-03-15 12:17:00,82.541,82.554,82.528,82.548,149399998.0
2005-03-15 12:18:00,82.509,82.536,82.509,82.528,319800000.0
2005-03-15 12:19:00,82.547,82.551,82.518,82.523,177999998.0
2005-03-15 12:20:00,82.513,82.541,82.513,82.541,118199999.0
2005-03-15 12:21:00,82.548,82.55,82.518,82.518,129900001.0
2005-03-15 12:22:00,82.566,82.588,82.561,82.561,68700000.0
2005-03-15 12:23:00,82.566,82.584,82.546,82.584,149200002.0
2005-03-15 12:24:00,82.581,82.602,82.541,82.541,229899999.0
2005-03-15 12:25:00,82.578,82.586,82.551,82.56,195000000.0
2005-03-15 12:26:00,82.606,82.606,82.566,82.572,169200000.0
2005-03-15 12:27:00,82.592,82.639,82.591,82.63,198000001.0
2005-03-15 12:28:00,82.64,82.67,82.622,82.622,196999999.0
2005-03-15 12:29:00,82.636,82.653,82.625,82.636,216399998.0
2005-03-15 12:30:00,82.611,82.635,82.594,82.606,258300001.0
2005-03-15 12:31:00,82.627,82.656,82.612,82.633,172199998.0
2005-03-15 12:32:00,82.636,82.679,82.625,82.64,241199997.0
2005-03-15 12:33:00,82.664,82.715,82.664,82.698,231700000.0
2005-03-15 12:34:00,82.735,82.743,82.673,82.673,122000000.0
2005-03-15 12:35:00,82.702,82.714,82.668,82.668,115400000.0
2005-03-15 12:36:00,82.658,82.675,82.632,82.645,233399999.0
2005-03-15 12:37:00,82.66,82.665,82.636,82.651,183500001.0
2005-03-15 12:38:00,82.66,82.66,82.632,82.648,193600000.0
2005-03-15 12:39:00,82.628,82.662,82.622,82.662,216199999.0
2005-03-15 12:40:00,82.623,82.643,82.605,82.632,192000001.0
2005-03-15 12:41:00,82.644,82.651,82.619,82.619,168299998.0
2005-03-15 12:42:00,82.623,82.645,82.611,82.617,253300001.0
2005-03-15 12:43:00,82.617,82.646,82.602,82.606,257299999.0
2005-03-15 12:44:00,82.612,82.641,82.606,82.622,154400001.0
2005-03-15 12:45:00,82.63,82.645,82.617,82.637,110300000.0
2005-03-15 12:46:00,82.637,82.656,82.619,82.627,167199997.0
2005-03-15 12:47:00,82.634,82.665,82.611,82.661,187699999.0
2005-03-15 12:48:00,82.63,82.659,82.593,82.603,73700000.0
2005-03-15 12:49:00,82.6,82.613,82.584,82.603,312700000.0
2005-03-15 12:50:00,82.563,82.591,82.557,82.569,140100002.0
2005-03-15 12:51:00,82.564,82.579,82.544,82.559,203499996.0
2005-03-15 12:52:00,82.561,82.586,82.551,82.586,144299999.0
2005-03-15 12:53:00,82.558,82.599,82.545,82.56,183499999.0
2005-03-15 12:54:00,82.563,82.595,82.554,82.564,225499999.0
2005-03-15 12:55:00,82.557,82.579,82.55,82.579,186700003.0
2005-03-15 12:56:00,82.546,82.567,82.538,82.555,301799999.0
2005-03-15 12:57:00,82.54,82.58,82.54,82.58,107299999.0
2005-03-15 12:58:00,82.597,82.605,82.563,82.564,131900000.0
2005-03-15 12:59:00,82.558,82.572,82.542,82.548,169800000.0
2005-03-15 13:00:00,82.541,82.565,82.526,82.553,238800001.0
2005-03-15 13:01:00,82.553,82.586,82.531,82.569,149300003.0
2005-03-15 13:02:00,82.571,82.594,82.547,82.557,129799999.0
2005-03-15 13:03:00,82.557,82.582,82.541,82.573,189000001.0
2005-03-15 13:04:00,82.559,82.581,82.544,82.562,213800000.0
2005-03-15 13:05:00,82.569,82.569,82.528,82.528,140300002.0
2005-03-15 13:06:00,82.548,82.582,82.531,82.566,331100006.0
2005-03-15 13:07:00,82.589,82.59,82.553,82.559,117599999.0
2005-03-15 13:08:00,82.544,82.563,82.516,82.56,227899995.0
2005-03-15 13:09:00,82.533,82.567,82.522,82.537,421899997.0
2005-03-15 13:10:00,82.553,82.563,82.528,82.54,241599992.0
2005-03-15 13:11:00,82.524,82.559,82.524,82.559,195800000.0
2005-03-15 13:12:00,82.565,82.569,82.547,82.552,182199998.0
2005-03-15 13:13:00,82.552,82.569,82.527,82.564,154399999.0
2005-03-15 13:14:00,82.574,82.574,82.541,82.557,242799998.0
2005-03-15 13:15:00,82.555,82.577,82.534,82.555,206699999.0
2005-03-15 13:16:00,82.54,82.585,82.54,82.562,234600000.0
2005-03-15 13:17:00,82.56,82.583,82.543,82.568,186199998.0
2005-03-15 13:18:00,82.568,82.601,82.547,82.583,193300000.0
2005-03-15 13:19:00,82.577,82.626,82.57,82.599,245400001.0
2005-03-15 13:20:00,82.663,82.674,82.638,82.671,178500001.0
2005-03-15 13:21:00,82.647,82.669,82.636,82.647,253999997.0
2005-03-15 13:22:00,82.645,82.668,82.635,82.666,172299999.0
2005-03-15 13:23:00,82.65,82.683,82.643,82.66,215799998.0
2005-03-15 13:24:00,82.655,82.675,82.635,82.661,274399999.0
2005-03-15 13:25:00,82.643,82.691,82.642,82.691,210199998.0
2005-03-15 13:26:00,82.655,82.655,82.628,82.637,160900000.0
2005-03-15 13:27:00,82.636,82.652,82.607,82.63,221599999.0
2005-03-15 13:28:00,82.618,82.646,82.611,82.622,203799998.0
2005-03-15 13:29:00,82.61,82.655,82.604,82.639,170199999.0
2005-03-15 13:30:00,82.636,82.654,82.62,82.626,214099999.0
2005-03-15 13:31:00,82.626,82.645,82.611,82.641,187700000.0
2005-03-15 13:32:00,82.654,82.658,82.631,82.639,150600001.0
2005-03-15 13:33:00,82.622,82.641,82.606,82.617,246600000.0
2005-03-15 13:34:00,82.634,82.644,82.594,82.594,225299996.0
2005-03-15 13:35:00,82.596,82.616,82.59,82.614,173799997.0
2005-03-15 13:36:00,82.62,82.629,82.596,82.596,451200000.0
2005-03-15 13:37:00,82.625,82.636,82.61,82.627,336799999.0
2005-03-15 13:38:00,82.636,82.65,82.618,82.629,213299998.0
2005-03-15 13:39:00,82.641,82.641,82.59,82.61,185699998.0
2005-03-15 13:40:00,82.616,82.654,82.614,82.638,235899999.0
2005-03-15 13:41:00,82.616,82.639,82.603,82.617,196200005.0
2005-03-15 13:42:00,82.595,82.615,82.587,82.606,179800000.0
2005-03-15 13:43:00,82.559,82.607,82.559,82.595,166100002.0
2005-03-15 13:44:00,82.576,82.593,82.553,82.553,300299998.0
2005-03-15 13:45:00,82.555,82.573,82.516,82.555,262099997.0
2005-03-15 13:46:00,82.561,82.584,82.543,82.561,211699998.0
2005-03-15 13:47:00,82.542,82.573,82.542,82.569,156099998.0
2005-03-15 13:48:00,82.553,82.575,82.531,82.551,305999998.0
2005-03-15 13:49:00,82.551,82.594,82.551,82.583,300999998.0
2005-03-15 13:50:00,82.578,82.578,82.554,82.564,115800000.0
2005-03-15 13:51:00,82.578,82.578,82.554,82.576,106900001.0
2005-03-15 13:52:00,82.574,82.578,82.538,82.544,248600000.0
2005-03-15 13:53:00,82.562,82.562,82.527,82.548,117899998.0
2005-03-15 13:54:00,82.543,82.553,82.524,82.525,232099996.0
2005-03-15 13:55:00,82.529,82.571,82.529,82.558,306500001.0
2005-03-15 13:56:00,82.566,82.571,82.542,82.55,263400002.0
2005-03-15 13:57:00,82.544,82.575,82.544,82.568,199999998.0
2005-03-15 13:58:00,82.527,82.577,82.515,82.558,145499997.0
2005-03-15 13:59:00,82.538,82.554,82.524,82.554,177399998.0
2005-03-15 14:00:00,82.562,82.562,82.512,82.52,157799999.0
2005-03-15 14:01:00,82.524,82.534,82.494,82.511,148899999.0
2005-03-15 14:02:00,82.515,82.527,82.491,82.498,159900000.0
2005-03-15 14:03:00,82.5,82.534,82.488,82.495,199400002.0
2005-03-15 14:04:00,82.495,82.527,82.493,82.505,204599996.0
2005-03-15 14:05:00,82.482,82.53,82.481,82.497,269300000.0
2005-03-15 14:06:00,82.514,82.543,82.499,82.512,159899998.0
2005-03-15 14:07:00,82.526,82.548,82.515,82.527,249899998.0
2005-03-15 14:08:00,82.506,82.511,82.477,82.477,176200000.0
2005-03-15 14:09:00,82.504,82.511,82.481,82.481,112500000.0
2005-03-15 14:10:00,82.483,82.497,82.474,82.488,110500000.0
2005-03-15 14:11:00,82.469,82.509,82.464,82.491,199899998.0
2005-03-15 14:12:00,82.47,82.513,82.47,82.513,217199999.0
2005-03-15 14:13:00,82.49,82.508,82.465,82.475,248799998.0
2005-03-15 14:14:00,82.469,82.498,82.466,82.495,243200000.0
2005-03-15 14:15:00,82.517,82.541,82.483,82.523,331599996.0
2005-03-15 14:16:00,82.527,82.548,82.506,82.506,234800000.0
2005-03-15 14:17:00,82.49,82.54,82.473,82.523,104600000.0
2005-03-15 14:18:00,82.497,82.529,82.497,82.526,201199998.0
2005-03-15 14:19:00,82.506,82.541,82.482,82.511,125500000.0
2005-03-15 14:20:00,82.521,82.546,82.509,82.519,143600000.0
2005-03-15 14:21:00,82.513,82.535,82.495,82.521,113599999.0
2005-03-15 14:22:00,82.502,82.53,82.493,82.506,259799998.0
2005-03-15 14:23:00,82.501,82.52,82.488,82.501,117099999.0
2005-03-15 14:24:00,82.503,82.528,82.493,82.494,270599998.0
2005-03-15 14:25:00,82.508,82.523,82.48,82.493,138500001.0
2005-03-15 14:26:00,82.511,82.533,82.503,82.525,190400002.0
2005-03-15 14:27:00,82.55,82.55,82.5,82.5,191200000.0
2005-03-15 14:28:00,82.495,82.516,82.477,82.498,204799999.0
2005-03-15 14:29:00,82.501,82.517,82.458,82.482,203199999.0
2005-03-15 14:30:00,82.473,82.499,82.456,82.469,285000000.0
2005-03-15 14:31:00,82.476,82.497,82.467,82.495,163899996.0
2005-03-15 14:32:00,82.49,82.509,82.483,82.496,143600000.0
2005-03-15 14:33:00,82.485,82.498,82.465,82.468,176600002.0
2005-03-15 14:34:00,82.466,82.485,82.452,82.47,143700000.0
2005-03-15 14:35:00,82.489,82.495,82.462,82.479,252600000.0
2005-03-15 14:36:00,82.477,82.504,82.472,82.504,226199999.0
2005-03-15 14:37:00,82.5,82.5,82.464,82.486,244799999.0
2005-03-15 14:38:00,82.486,82.486,82.462,82.484,117500002.0
2005-03-15 14:39:00,82.49,82.494,82.465,82.475,201600001.0
2005-03-15 14:40:00,82.477,82.479,82.457,82.475,197999998.0
2005-03-15 14:41:00,82.478,82.497,82.411,82.477,134399998.0
2005-03-15 14:42:00,82.451,82.481,82.43,82.443,187099998.0
2005-03-15 14:43:00,82.455,82.469,82.434,82.451,166900002.0
2005-03-15 14:44:00,82.453,82.469,82.431,82.469,312800003.0
2005-03-15 14:45:00,82.441,82.462,82.427,82.439,182100001.0
2005-03-15 14:46:00,82.443,82.471,82.441,82.459,161599998.0
2005-03-15 14:47:00,82.462,82.501,82.453,82.461,293399997.0
2005-03-15 14:48:00,82.456,82.484,82.435,82.461,91600002.0
2005-03-15 14:49:00,82.49,82.501,82.466,82.475,198600002.0
2005-03-15 14:50:00,82.453,82.49,82.447,82.476,122599998.0
2005-03-15 14:51:00,82.48,82.495,82.457,82.478,233599999.0
2005-03-15 14:52:00,82.49,82.498,82.465,82.482,154999999.0
2005-03-15 14:53:00,82.495,82.514,82.478,82.49,181200002.0
2005-03-15 14:54:00,82.469,82.51,82.469,82.506,140600000.0
2005-03-15 14:55:00,82.473,82.504,82.463,82.504,188100001.0
2005-03-15 14:56:00,82.501,82.523,82.491,82.503,152499996.0
2005-03-15 14:57:00,82.496,82.512,82.481,82.491,149400000.0
2005-03-15 14:58:00,82.468,82.508,82.468,82.508,138699998.0
2005-03-15 14:59:00,82.477,82.515,82.472,82.515,187800001.0
2005-03-15 15:00:00,82.501,82.513,82.483,82.487,197699999.0
2005-03-15 15:01:00,82.5,82.515,82.477,82.477,262999997.0
2005-03-15 15:02:00,82.477,82.51,82.477,82.489,165200002.0
2005-03-15 15:03:00,82.479,82.511,82.479,82.511,131999998.0
2005-03-15 15:04:00,82.482,82.503,82.468,82.483,196999995.0
2005-03-15 15:05:00,82.494,82.501,82.473,82.481,237999998.0
2005-03-15 15:06:00,82.505,82.535,82.489,82.535,214400000.0
2005-03-15 15:07:00,82.492,82.526,82.462,82.496,162099998.0
2005-03-15 15:08:00,82.498,82.516,82.472,82.493,270100000.0
2005-03-15 15:09:00,82.511,82.537,82.496,82.496,182799996.0
2005-03-15 15:10:00,82.532,82.588,82.522,82.588,203100001.0
2005-03-15 15:11:00,82.588,82.602,82.56,82.588,176199999.0
2005-03-15 15:12:00,82.572,82.61,82.572,82.592,257299997.0
2005-03-15 15:13:00,82.607,82.609,82.566,82.566,239199998.0
2005-03-15 15:14:00,82.573,82.601,82.556,82.583,102299999.0
2005-03-15 15:15:00,82.59,82.6,82.565,82.567,109099998.0
2005-03-15 15:16:00,82.567,82.585,82.556,82.568,119100000.0
2005-03-15 15:17:00,82.53,82.563,82.527,82.541,214699999.0
2005-03-15 15:18:00,82.541,82.57,82.537,82.556,241299999.0
2005-03-15 15:19:00,82.545,82.57,82.524,82.543,196100000.0
2005-03-15 15:20:00,82.552,82.57,82.546,82.561,135300000.0
2005-03-15 15:21:00,82.561,82.574,82.536,82.554,227199998.0
2005-03-15 15:22:00,82.533,82.563,82.513,82.549,201299996.0
2005-03-15 15:23:00,82.556,82.581,82.556,82.575,168200000.0
2005-03-15 15:24:00,82.568,82.584,82.545,82.56,245300000.0
2005-03-15 15:25:00,82.588,82.603,82.569,82.603,182900002.0
2005-03-15 15:26:00,82.582,82.648,82.582,82.623,185200000.0
2005-03-15 15:27:00,82.616,82.622,82.58,82.614,188899998.0
2005-03-15 15:28:00,82.581,82.628,82.581,82.628,187399998.0
2005-03-15 15:29:00,82.629,82.639,82.597,82.617,196300001.0
2005-03-15 15:30:00,82.6,82.637,82.598,82.623,98799998.0
2005-03-15 15:31:00,82.61,82.63,82.595,82.616,144700000.0
2005-03-15 15:32:00,82.599,82.643,82.594,82.615,232300002.0
2005-03-15 15:33:00,82.616,82.662,82.61,82.627,227700000.0
2005-03-15 15:34:00,82.666,82.693,82.654,82.678,202699997.0
2005-03-15 15:35:00,82.669,82.686,82.653,82.673,212500001.0
2005-03-15 15:36:00,82.685,82.702,82.671,82.685,132700001.0
2005-03-15 15:37:00,82.685,82.711,82.667,82.677,248599998.0
2005-03-15 15:38:00,82.674,82.704,82.674,82.682,144099999.0
2005-03-15 15:39:00,82.69,82.709,82.671,82.671,97800000.0
2005-03-15 15:40:00,82.689,82.695,82.604,82.67,142700000.0
2005-03-15 15:41:00,82.674,82.698,82.647,82.647,149900003.0
2005-03-15 15:42:00,82.646,82.668,82.635,82.645,75500000.0
2005-03-15 15:43:00,82.615,82.649,82.607,82.64,299199996.0
2005-03-15 15:44:00,82.642,82.651,82.612,82.612,141799999.0
2005-03-15 15:45:00,82.655,82.682,82.631,82.631,200700004.0
2005-03-15 15:46:00,82.641,82.671,82.637,82.663,260100002.0
2005-03-15 15:47:00,82.638,82.683,82.636,82.656,229900002.0
2005-03-15 15:48:00,82.64,82.673,82.634,82.652,187200001.0
2005-03-15 15:49:00,82.677,82.698,82.664,82.682,183900002.0
2005-03-15 15:50:00,82.684,82.691,82.659,82.669,160100001.0
2005-03-15 15:51:00,82.67,82.686,82.649,82.67,212100000.0
2005-03-15 15:52:00,82.682,82.682,82.646,82.653,172199999.0
2005-03-15 15:53:00,82.65,82.663,82.635,82.643,130799999.0
2005-03-15 15:54:00,82.638,82.651,82.617,82.633,182699999.0
2005-03-15 15:55:00,82.639,82.658,82.634,82.657,181300001.0
2005-03-15 15:56:00,82.642,82.668,82.628,82.649,139600000.0
2005-03-15 15:57:00,82.635,82.64,82.614,82.628,259399997.0
2005-03-15 15:58:00,82.613,82.654,82.613,82.643,157700000.0
2005-03-15 15:59:00,82.666,82.668,82.637,82.645,220300000.0
2005-03-15 16:00:00,82.688,82.7,82.608,82.608,172799999.0
2005-03-15 16:01:00,82.62,82.655,82.606,82.617,225299999.0
2005-03-15 16:02:00,82.593,82.717,82.593,82.71,182099997.0
2005-03-15 16:03:00,82.689,82.72,82.655,82.709,150500000.0
2005-03-15 16:04:00,82.702,82.702,82.621,82.621,156800000.0
2005-03-15 16:05:00,82.624,82.662,82.621,82.652,195399998.0
2005-03-15 16:06:00,82.635,82.649,82.611,82.614,89500000.0
2005-03-15 16:07:00,82.636,82.652,82.607,82.61,208600002.0
2005-03-15 16:08:00,82.657,82.663,82.621,82.637,167499999.0
2005-03-15 16:09:00,82.649,82.674,82.64,82.645,278600003.0
2005-03-15 16:10:00,82.649,82.67,82.629,82.649,262500002.0
2005-03-15 16:11:00,82.653,82.685,82.632,82.665,70800000.0
2005-03-15 16:12:00,82.663,82.686,82.635,82.64,141400000.0
2005-03-15 16:13:00,82.66,82.676,82.632,82.633,193199997.0
2005-03-15 16:14:00,82.628,82.676,82.603,82.652,228799999.0
2005-03-15 16:15:00,82.681,82.716,82.671,82.682,224400002.0
2005-03-15 16:16:00,82.658,82.68,82.649,82.668,162099999.0
2005-03-15 16:17:00,82.662,82.672,82.634,82.654,257299997.0
2005-03-15 16:18:00,82.645,82.645,82.591,82.591,149900000.0
2005-03-15 16:19:00,82.625,82.641,82.612,82.612,94600000.0
2005-03-15 16:20:00,82.621,82.652,82.619,82.636,215799997.0
2005-03-15 16:21:00,82.65,82.65,82.615,82.627,184900000.0
2005-03-15 16:22:00,82.656,82.671,82.64,82.661,236100001.0
2005-03-15 16:23:00,82.675,82.689,82.657,82.657,245699998.0
2005-03-15 16:24:00,82.676,82.678,82.649,82.649,228399999.0
2005-03-15 16:25:00,82.666,82.693,82.66,82.681,205199998.0
2005-03-15 16:26:00,82.659,82.692,82.656,82.692,145200000.0
2005-03-15 16:27:00,82.683,82.69,82.649,82.649,304800000.0
2005-03-15 16:28:00,82.623,82.657,82.616,82.628,100100001.0
2005-03-15 16:29:00,82.649,82.655,82.625,82.626,197200002.0
2005-03-15 16:30:00,82.618,82.65,82.612,82.643,218099999.0
2005-03-15 16:31:00,82.638,82.657,82.62,82.626,189299997.0
2005-03-15 16:32:00,82.625,82.642,82.585,82.595,213800000.0
2005-03-15 16:33:00,82.595,82.605,82.564,82.564,186100001.0
2005-03-15 16:34:00,82.556,82.592,82.556,82.592,111600001.0
2005-03-15 16:35:00,82.581,82.615,82.577,82.612,215800002.0
2005-03-15 16:36:00,82.578,82.605,82.578,82.599,295500000.0
2005-03-15 16:37:00,82.61,82.627,82.578,82.579,222300003.0
2005-03-15 16:38:00,82.584,82.599,82.549,82.562,175099997.0
2005-03-15 16:39:00,82.572,82.584,82.563,82.584,213599995.0
2005-03-15 16:40:00,82.587,82.593,82.551,82.554,279799998.0
2005-03-15 16:41:00,82.558,82.576,82.529,82.56,171900001.0
2005-03-15 16:42:00,82.55,82.57,82.534,82.57,234000005.0
2005-03-15 16:43:00,82.579,82.585,82.553,82.585,209700003.0
2005-03-15 16:44:00,82.578,82.586,82.558,82.563,213399999.0
2005-03-15 16:45:00,82.538,82.566,82.524,82.536,163900002.0
2005-03-15 16:46:00,82.539,82.547,82.518,82.537,159899997.0
2005-03-15 16:47:00,82.51,82.542,82.503,82.526,123800000.0
2005-03-15 16:48:00,82.524,82.547,82.483,82.493,269499994.0
2005-03-15 16:49:00,82.514,82.514,82.481,82.481,228600001.0
2005-03-15 16:50:00,82.483,82.511,82.479,82.507,188500001.0
2005-03-15 16:51:00,82.491,82.527,82.491,82.522,228300004.0
2005-03-15 16:52:00,82.478,82.503,82.462,82.475,245500001.0
2005-03-15 16:53:00,82.474,82.484,82.433,82.433,262399997.0
2005-03-15 16:54:00,82.4,82.455,82.4,82.448,196899999.0
2005-03-15 16:55:00,82.425,82.448,82.42,82.438,241500003.0
2005-03-15 16:56:00,82.444,82.475,82.433,82.465,134999999.0
2005-03-15 16:57:00,82.455,82.49,82.451,82.49,317100000.0
2005-03-15 16:58:00,82.478,82.518,82.452,82.494,163000002.0
2005-03-15 16:59:00,82.515,82.515,82.483,82.488,250099999.0
2005-03-15 17:00:00,82.511,82.526,82.472,82.482,156400000.0
2005-03-15 17:01:00,82.458,82.49,82.446,82.446,196000000.0
2005-03-15 17:02:00,82.463,82.53,82.454,82.503,204199997.0
2005-03-15 17:03:00,82.543,82.547,82.51,82.513,244499998.0
2005-03-15 17:04:00,82.519,82.539,82.501,82.519,161199998.0
2005-03-15 17:05:00,82.527,82.533,82.505,82.505,48900000.0
2005-03-15 17:06:00,82.509,82.528,82.486,82.486,168399999.0
2005-03-15 17:07:00,82.509,82.519,82.493,82.493,289899997.0
2005-03-15 17:08:00,82.483,82.502,82.471,82.478,185799997.0
2005-03-15 17:09:00,82.483,82.564,82.483,82.564,141200000.0
2005-03-15 17:10:00,82.517,82.536,82.508,82.512,111900000.0
2005-03-15 17:11:00,82.519,82.519,82.477,82.488,162099998.0
2005-03-15 17:12:00,82.475,82.501,82.475,82.487,220500004.0
2005-03-15 17:13:00,82.476,82.509,82.466,82.489,181400002.0
2005-03-15 17:14:00,82.489,82.507,82.479,82.497,161799999.0
2005-03-15 17:15:00,82.496,82.507,82.486,82.505,181599999.0
2005-03-15 17:16:00,82.492,82.517,82.475,82.485,241500001.0
2005-03-15 17:17:00,82.484,82.499,82.455,82.475,160799999.0
2005-03-15 17:18:00,82.463,82.48,82.449,82.466,165200000.0
2005-03-15 17:19:00,82.476,82.515,82.459,82.493,172400001.0
2005-03-15 17:20:00,82.497,82.505,82.468,82.474,210000000.0
2005-03-15 17:21:00,82.496,82.503,82.461,82.49,208700002.0
2005-03-15 17:22:00,82.493,82.509,82.481,82.498,122300000.0
2005-03-15 17:23:00,82.486,82.52,82.473,82.505,142700000.0
2005-03-15 17:24:00,82.488,82.524,82.488,82.521,120400001.0
2005-03-15 17:25:00,82.509,82.54,82.506,82.515,282299998.0
2005-03-15 17:26:00,82.511,82.528,82.501,82.515,231000004.0
2005-03-15 17:27:00,82.506,82.507,82.47,82.476,200600000.0
2005-03-15 17:28:00,82.478,82.495,82.463,82.464,303700004.0
2005-03-15 17:29:00,82.464,82.498,82.464,82.498,137499998.0
2005-03-15 17:30:00,82.472,82.493,82.461,82.493,167499999.0
2005-03-15 17:31:00,82.464,82.489,82.446,82.466,232599999.0
2005-03-15 17:32:00,82.47,82.48,82.447,82.47,211200002.0
2005-03-15 17:33:00,82.474,82.485,82.423,82.46,199900002.0
2005-03-15 17:34:00,82.457,82.484,82.457,82.473,151399998.0
2005-03-15 17:35:00,82.448,82.48,82.44,82.458,194700001.0
2005-03-15 17:36:00,82.457,82.463,82.436,82.454,179399998.0
2005-03-15 17:37:00,82.463,82.463,82.433,82.442,101299998.0
2005-03-15 17:38:00,82.44,82.473,82.43,82.456,184599997.0
2005-03-15 17:39:00,82.429,82.448,82.398,82.423,83100000.0
2005-03-15 17:40:00,82.447,82.45,82.395,82.395,271099995.0
2005-03-15 17:41:00,82.403,82.423,82.378,82.378,320499998.0
2005-03-15 17:42:00,82.385,82.433,82.385,82.433,160900002.0
2005-03-15 17:43:00,82.401,82.412,82.374,82.396,157199996.0
2005-03-15 17:44:00,82.363,82.39,82.327,82.377,158699999.0
2005-03-15 17:45:00,82.361,82.378,82.345,82.357,306599996.0
2005-03-15 17:46:00,82.375,82.398,82.374,82.398,168499998.0
2005-03-15 17:47:00,82.387,82.414,82.373,82.395,264399995.0
2005-03-15 17:48:00,82.384,82.421,82.378,82.395,150899999.0
2005-03-15 17:49:00,82.41,82.428,82.391,82.418,117799998.0
2005-03-15 17:50:00,82.403,82.47,82.403,82.47,189399995.0
2005-03-15 17:51:00,82.444,82.473,82.443,82.456,266000001.0
2005-03-15 17:52:00,82.472,82.472,82.433,82.433,119399998.0
2005-03-15 17:53:00,82.465,82.477,82.449,82.465,249000002.0
2005-03-15 17:54:00,82.452,82.47,82.435,82.451,164799998.0
2005-03-15 17:55:00,82.432,82.458,82.421,82.43,114099999.0
2005-03-15 17:56:00,82.43,82.451,82.411,82.448,187600000.0
2005-03-15 17:57:00,82.429,82.45,82.414,82.45,225400000.0
2005-03-15 17:58:00,82.443,82.466,82.438,82.459,267700001.0
2005-03-15 17:59:00,82.467,82.48,82.424,82.424,210700000.0
2005-03-15 18:00:00,82.397,82.472,82.368,82.449,315399999.0
2005-03-15 18:01:00,82.458,82.49,82.438,82.451,1142799997.0
2005-03-15 18:02:00,82.447,82.462,82.428,82.432,2008599995.0
2005-03-15 18:03:00,82.422,82.457,82.415,82.457,2074499990.0
2005-03-15 18:04:00,82.44,82.471,82.434,82.449,1663899995.0
2005-03-15 18:05:00,82.431,82.459,82.417,82.434,2017199993.0
2005-03-15 18:06:00,82.417,82.452,82.417,82.435,1726599995.0
2005-03-15 18:07:00,82.49,82.52,82.46,82.47,1864399995.0
2005-03-15 18:08:00,82.425,82.461,82.412,82.414,1864399995.0
2005-03-15 18:09:00,82.429,82.455,82.421,82.434,1544999997.0
2005-03-15 18:10:00,82.417,82.445,82.41,82.432,1645700006.0
2005-03-15 18:11:00,82.445,82.478,82.439,82.457,1071499992.0
2005-03-15 18:12:00,82.476,82.498,82.463,82.473,1166499993.0
2005-03-15 18:13:00,82.465,82.5,82.463,82.49,1431600002.0
2005-03-15 18:14:00,82.5,82.5,82.437,82.462,1913799995.0
2005-03-15 18:15:00,82.56,82.59,82.53,82.58,1988999987.0
2005-03-15 18:16:00,82.467,82.496,82.451,82.451,1988999987.0
2005-03-15 18:17:00,82.451,82.492,82.443,82.476,648900000.0
2005-03-15 18:18:00,82.47,82.512,82.467,82.485,1321399988.0
2005-03-15 18:19:00,82.485,82.504,82.466,82.487,1741099999.0
2005-03-15 18:20:00,82.477,82.498,82.459,82.484,1696499998.0
2005-03-15 18:21:00,82.492,82.504,82.468,82.472,1638799993.0
2005-03-15 18:22:00,82.483,82.505,82.463,82.49,1388100000.0
2005-03-15 18:23:00,82.53,82.56,82.49,82.54,1679599991.0
2005-03-15 18:24:00,82.464,82.494,82.461,82.488,1679599991.0
2005-03-15 18:25:00,82.46,82.494,82.459,82.47,2133799995.0
2005-03-15 18:26:00,82.446,82.489,82.441,82.449,1634500005.0
2005-03-15 18:27:00,82.49,82.502,82.465,82.466,1303999995.0
2005-03-15 18:28:00,82.445,82.483,82.442,82.452,1002899999.0
2005-03-15 18:29:00,82.487,82.515,82.473,82.5,1037799999.0
2005-03-15 18:30:00,82.511,82.558,82.511,82.537,803799995.0
2005-03-15 18:31:00,82.506,82.523,82.486,82.503,1226699996.0
2005-03-15 18:32:00,82.518,82.55,82.5,82.528,1739699994.0
2005-03-15 18:33:00,82.512,82.526,82.486,82.509,2146700000.0
2005-03-15 18:34:00,82.515,82.539,82.486,82.493,1603599993.0
2005-03-15 18:35:00,82.501,82.52,82.46,82.496,1305499991.0
2005-03-15 18:36:00,82.509,82.555,82.5,82.54,1697699993.0
2005-03-15 18:37:00,82.537,82.552,82.498,82.509,1087700004.0
2005-03-15 18:38:00,82.505,82.53,82.484,82.53,659600009.0
2005-03-15 18:39:00,82.515,82.52,82.494,82.506,415399992.0
2005-03-15 18:40:00,82.526,82.528,82.492,82.498,681300003.0
2005-03-15 18:41:00,82.507,82.533,82.488,82.513,787900001.0
2005-03-15 18:42:00,82.495,82.525,82.483,82.509,642999992.0
2005-03-15 18:43:00,82.473,82.508,82.467,82.493,1553099989.0
2005-03-15 18:44:00,82.5,82.541,82.498,82.518,863300002.0
2005-03-15 18:45:00,82.518,82.547,82.506,82.508,979700000.0
2005-03-15 18:46:00,82.543,82.553,82.497,82.512,836499998.0
2005-03-15 18:47:00,82.496,82.529,82.485,82.514,603799996.0
2005-03-15 18:48:00,82.501,82.518,82.484,82.513,613100000.0
2005-03-15 18:49:00,82.486,82.513,82.467,82.497,1020200012.0
2005-03-15 18:50:00,82.499,82.517,82.466,82.476,784800000.0
2005-03-15 18:51:00,82.489,82.523,82.489,82.52,389500001.0
2005-03-15 18:52:00,82.533,82.54,82.498,82.51,969499999.0
2005-03-15 18:53:00,82.501,82.522,82.471,82.496,759900003.0
2005-03-15 18:54:00,82.48,82.505,82.458,82.487,1002700001.0
2005-03-15 18:55:00,82.493,82.537,82.48,82.514,891799996.0
2005-03-15 18:56:00,82.505,82.552,82.505,82.543,645199998.0
2005-03-15 18:57:00,82.491,82.525,82.477,82.494,376499999.0
2005-03-15 18:58:00,82.493,82.53,82.472,82.484,1125599998.0
2005-03-15 18:59:00,82.508,82.521,82.476,82.488,911100002.0
2005-03-15 19:00:00,82.455,82.497,82.443,82.497,815199993.0
2005-03-15 19:01:00,82.473,82.473,82.422,82.432,594299996.0
2005-03-15 19:02:00,82.445,82.468,82.419,82.456,342699994.0
2005-03-15 19:03:00,82.446,82.46,82.424,82.447,628500003.0
2005-03-15 19:04:00,82.428,82.466,82.421,82.46,569099999.0
2005-03-15 19:05:00,82.44,82.471,82.434,82.436,475800001.0
2005-03-15 19:06:00,82.437,82.455,82.412,82.43,489899996.0
2005-03-15 19:07:00,82.427,82.446,82.418,82.435,1229099996.0
2005-03-15 19:08:00,82.449,82.459,82.411,82.411,948299997.0
2005-03-15 19:09:00,82.425,82.441,82.396,82.421,644499997.0
2005-03-15 19:10:00,82.472,82.472,82.404,82.417,488799996.0
2005-03-15 19:11:00,82.426,82.449,82.412,82.431,120599998.0
2005-03-15 19:12:00,82.453,82.484,82.44,82.465,403799996.0
2005-03-15 19:13:00,82.471,82.517,82.455,82.486,546999999.0
2005-03-15 19:14:00,82.487,82.537,82.487,82.531,537600000.0
2005-03-15 19:15:00,82.527,82.55,82.514,82.528,732199995.0
2005-03-15 19:16:00,82.52,82.531,82.488,82.488,342800001.0
2005-03-15 19:17:00,82.471,82.498,82.461,82.485,524299998.0
2005-03-15 19:18:00,82.494,82.523,82.463,82.514,544500002.0
2005-03-15 19:19:00,82.504,82.513,82.486,82.488,536899998.0
2005-03-15 19:20:00,82.506,82.506,82.472,82.472,337199996.0
2005-03-15 19:21:00,82.476,82.498,82.459,82.471,280899999.0
2005-03-15 19:22:00,82.491,82.513,82.429,82.493,403499999.0
2005-03-15 19:23:00,82.485,82.528,82.485,82.509,1712199996.0
2005-03-15 19:24:00,82.519,82.527,82.477,82.48,547199998.0
2005-03-15 19:25:00,82.506,82.511,82.471,82.471,830399999.0
2005-03-15 19:26:00,82.469,82.501,82.452,82.475,1248399993.0
2005-03-15 19:27:00,82.476,82.505,82.463,82.463,815399994.0
2005-03-15 19:28:00,82.458,82.485,82.439,82.458,720200000.0
2005-03-15 19:29:00,82.481,82.493,82.442,82.467,786599991.0
2005-03-15 19:30:00,82.485,82.502,82.463,82.481,735100003.0
2005-03-15 19:31:00,82.472,82.498,82.462,82.472,623200000.0
2005-03-15 19:32:00,82.443,82.493,82.441,82.463,738800008.0
2005-03-15 19:33:00,82.458,82.496,82.456,82.475,546800002.0
2005-03-15 19:34:00,82.485,82.497,82.466,82.47,1002000008.0
2005-03-15 19:35:00,82.49,82.512,82.473,82.493,721699995.0
2005-03-15 19:36:00,82.482,82.508,82.476,82.508,582900001.0
2005-03-15 19:37:00,82.486,82.515,82.478,82.494,197699996.0
2005-03-15 19:38:00,82.499,82.521,82.485,82.486,893500002.0
2005-03-15 19:39:00,82.498,82.512,82.473,82.493,764399999.0
2005-03-15 19:40:00,82.48,82.529,82.478,82.481,586399993.0
2005-03-15 19:41:00,82.496,82.543,82.496,82.528,804699994.0
2005-03-15 19:42:00,82.527,82.553,82.497,82.497,503699999.0
2005-03-15 19:43:00,82.504,82.526,82.493,82.515,397500004.0
2005-03-15 19:44:00,82.506,82.525,82.498,82.518,470599995.0
2005-03-15 19:45:00,82.509,82.521,82.491,82.509,407700003.0
2005-03-15 19:46:00,82.472,82.517,82.469,82.5,378599996.0
2005-03-15 19:47:00,82.5,82.53,82.487,82.514,272500000.0
2005-03-15 19:48:00,82.485,82.513,82.465,82.491,997700004.0
2005-03-15 19:49:00,82.49,82.516,82.473,82.491,449900000.0
2005-03-15 19:50:00,82.495,82.521,82.464,82.499,412800001.0
2005-03-15 19:51:00,82.484,82.51,82.481,82.498,288699999.0
2005-03-15 19:52:00,82.471,82.507,82.428,82.507,484299996.0
2005-03-15 19:53:00,82.493,82.493,82.457,82.464,506299998.0
2005-03-15 19:54:00,82.455,82.5,82.455,82.477,831799999.0
2005-03-15 19:55:00,82.44,82.491,82.414,82.451,415299999.0
2005-03-15 19:56:00,82.451,82.482,82.424,82.436,301300004.0
2005-03-15 19:57:00,82.443,82.445,82.416,82.426,406800000.0
2005-03-15 19:58:00,82.427,82.443,82.419,82.44,752899995.0
2005-03-15 19:59:00,82.42,82.456,82.406,82.433,787699998.0
2005-03-15 20:00:00,82.459,82.469,82.438,82.443,513899998.0
2005-03-15 20:01:00,82.455,82.461,82.428,82.428,500799999.0
2005-03-15 20:02:00,82.435,82.468,82.422,82.445,714299992.0
2005-03-15 20:03:00,82.427,82.449,82.425,82.445,265999999.0
2005-03-15 20:04:00,82.417,82.466,82.381,82.466,275699998.0
2005-03-15 20:05:00,82.448,82.466,82.421,82.456,554900002.0
2005-03-15 20:06:00,82.422,82.46,82.417,82.417,875100002.0
2005-03-15 20:07:00,82.434,82.448,82.415,82.435,668400000.0
2005-03-15 20:08:00,82.437,82.462,82.435,82.454,456500003.0
2005-03-15 20:09:00,82.431,82.467,82.418,82.435,484100000.0
2005-03-15 20:10:00,82.456,82.473,82.437,82.437,709399998.0
2005-03-15 20:11:00,82.453,82.47,82.414,82.429,738699999.0
2005-03-15 20:12:00,82.438,82.465,82.43,82.437,1611099996.0
2005-03-15 20:13:00,82.428,82.44,82.412,82.436,554600004.0
2005-03-15 20:14:00,82.432,82.462,82.419,82.442,477599996.0
2005-03-15 20:15:00,82.465,82.465,82.415,82.445,780199998.0
2005-03-15 20:16:00,82.446,82.464,82.42,82.446,789699996.0
2005-03-15 20:17:00,82.468,82.47,82.436,82.442,294299997.0
2005-03-15 20:18:00,82.418,82.47,82.418,82.47,146800000.0
2005-03-15 20:19:00,82.471,82.482,82.446,82.468,234300000.0
2005-03-15 20:20:00,82.443,82.462,82.425,82.459,744299992.0
2005-03-15 20:21:00,82.453,82.472,82.424,82.457,499799998.0
2005-03-15 20:22:00,82.431,82.446,82.398,82.408,773400003.0
2005-03-15 20:23:00,82.432,82.442,82.4,82.412,626800003.0
2005-03-15 20:24:00,82.43,82.454,82.415,82.428,400200003.0
2005-03-15 20:25:00,82.456,82.466,82.44,82.447,603899994.0
2005-03-15 20:26:00,82.442,82.476,82.424,82.441,429100001.0
2005-03-15 20:27:00,82.439,82.46,82.435,82.455,447199995.0
2005-03-15 20:28:00,82.452,82.477,82.418,82.425,1082899990.0
2005-03-15 20:29:00,82.446,82.479,82.433,82.45,1632099992.0
2005-03-15 20:30:00,82.47,82.471,82.427,82.445,1541300001.0
2005-03-15 20:31:00,82.49,82.493,82.462,82.476,1182000001.0
2005-03-15 20:32:00,82.486,82.497,82.444,82.465,932500005.0
2005-03-15 20:33:00,82.481,82.499,82.454,82.494,594899999.0
2005-03-15 20:34:00,82.474,82.474,82.437,82.448,345599999.0
2005-03-15 20:35:00,82.459,82.487,82.45,82.47,445599993.0
2005-03-15 20:36:00,82.444,82.478,82.428,82.47,624799998.0
2005-03-15 20:37:00,82.445,82.493,82.43,82.476,704799999.0
2005-03-15 20:38:00,82.486,82.489,82.456,82.457,846300002.0
2005-03-15 20:39:00,82.461,82.489,82.439,82.454,502299995.0
2005-03-15 20:40:00,82.463,82.493,82.449,82.463,1200900001.0
2005-03-15 20:41:00,82.462,82.495,82.451,82.467,1025000002.0
2005-03-15 20:42:00,82.47,82.5,82.458,82.488,1217899992.0
2005-03-15 20:43:00,82.484,82.512,82.484,82.512,911699999.0
2005-03-15 20:44:00,82.506,82.534,82.474,82.488,832900009.0
2005-03-15 20:45:00,82.495,82.539,82.495,82.523,704199995.0
2005-03-15 20:46:00,82.527,82.547,82.512,82.537,688200000.0
2005-03-15 20:47:00,82.529,82.558,82.527,82.54,1031299991.0
2005-03-15 20:48:00,82.513,82.547,82.51,82.534,772999990.0
2005-03-15 20:49:00,82.544,82.56,82.511,82.511,574499995.0
2005-03-15 20:50:00,82.507,82.545,82.488,82.53,980899998.0
2005-03-15 20:51:00,82.523,82.543,82.478,82.525,364300000.0
2005-03-15 20:52:00,82.51,82.558,82.51,82.558,305600001.0
2005-03-15 20:53:00,82.544,82.547,82.503,82.525,1103199994.0
2005-03-15 20:54:00,82.513,82.536,82.488,82.488,495300001.0
2005-03-15 20:55:00,82.508,82.54,82.496,82.496,1337499997.0
2005-03-15 20:56:00,82.484,82.549,82.468,82.505,823400001.0
2005-03-15 20:57:00,82.503,82.538,82.498,82.53,813299989.0
2005-03-15 20:58:00,82.525,82.559,82.512,82.527,1341999997.0
2005-03-15 20:59:00,82.549,82.563,82.51,82.537,1051000004.0
2005-03-15 21:00:00,82.533,82.536,82.5,82.511,1208500003.0
2005-03-15 21:01:00,82.542,82.548,82.514,82.547,973499997.0
2005-03-15 21:02:00,82.544,82.544,82.512,82.513,474000006.0
2005-03-15 21:03:00,82.512,82.532,82.503,82.526,359400002.0
2005-03-15 21:04:00,82.516,82.536,82.494,82.494,333199998.0
2005-03-15 21:05:00,82.538,82.556,82.509,82.529,842899998.0
2005-03-15 21:06:00,82.525,82.532,82.501,82.524,581500001.0
2005-03-15 21:07:00,82.524,82.546,82.5,82.503,667399996.0
2005-03-15 21:08:00,82.504,82.535,82.482,82.535,761499997.0
2005-03-15 21:09:00,82.509,82.535,82.491,82.5,241700001.0
2005-03-15 21:10:00,82.51,82.535,82.491,82.52,754000002.0
2005-03-15 21:11:00,82.525,82.556,82.51,82.525,515399998.0
2005-03-15 21:12:00,82.514,82.55,82.501,82.538,337200001.0
2005-03-15 21:13:00,82.513,82.542,82.492,82.502,418999998.0
2005-03-15 21:14:00,82.529,82.529,82.489,82.501,775800004.0
2005-03-15 21:15:00,82.536,82.536,82.499,82.5,716300002.0
2005-03-15 21:16:00,82.483,82.538,82.483,82.538,856599995.0
2005-03-15 21:17:00,82.522,82.54,82.502,82.53,940200001.0
2005-03-15 21:18:00,82.513,82.537,82.502,82.511,701100000.0
2005-03-15 21:19:00,82.542,82.555,82.511,82.511,797699995.0
2005-03-15 21:20:00,82.535,82.564,82.524,82.549,1176000001.0
2005-03-15 21:21:00,82.543,82.562,82.514,82.558,816999994.0
2005-03-15 21:22:00,82.53,82.549,82.509,82.517,941699998.0
2005-03-15 21:23:00,82.523,82.545,82.48,82.54,738099995.0
2005-03-15 21:24:00,82.5,82.548,82.5,82.545,897600001.0
2005-03-15 21:25:00,82.549,82.549,82.504,82.504,1084599990.0
2005-03-15 21:26:00,82.513,82.561,82.513,82.535,508499999.0
2005-03-15 21:27:00,82.501,82.533,82.501,82.533,442900000.0
2005-03-15 21:28:00,82.519,82.529,82.498,82.515,346399998.0
2005-03-15 21:29:00,82.506,82.545,82.5,82.545,662100000.0
2005-03-15 21:30:00,82.523,82.557,82.511,82.524,508100000.0
2005-03-15 21:31:00,82.555,82.58,82.523,82.562,260399999.0
2005-03-15 21:32:00,82.569,82.585,82.534,82.56,476900008.0
2005-03-15 21:33:00,82.576,82.59,82.546,82.572,596399997.0
2005-03-15 21:34:00,82.569,82.595,82.553,82.595,211899998.0
2005-03-15 21:35:00,82.562,82.584,82.55,82.565,447500002.0
2005-03-15 21:36:00,82.568,82.603,82.562,82.6,424000002.0
2005-03-15 21:37:00,82.569,82.611,82.557,82.591,571600002.0
2005-03-15 21:38:00,82.575,82.581,82.55,82.55,160600002.0
2005-03-15 21:39:00,82.531,82.57,82.52,82.546,362799998.0
2005-03-15 21:40:00,82.546,82.57,82.512,82.512,493300000.0
2005-03-15 21:41:00,82.557,82.588,82.547,82.554,357100000.0
2005-03-15 21:42:00,82.559,82.58,82.557,82.574,403100000.0
2005-03-15 21:43:00,82.549,82.565,82.524,82.56,400600007.0
2005-03-15 21:44:00,82.535,82.565,82.518,82.549,921099996.0
2005-03-15 21:45:00,82.56,82.579,82.55,82.572,327299997.0
2005-03-15 21:46:00,82.54,82.579,82.54,82.565,197400000.0
2005-03-15 21:47:00,82.583,82.602,82.567,82.576,493299999.0
2005-03-15 21:48:00,82.589,82.604,82.555,82.555,802000003.0
2005-03-15 21:49:00,82.602,82.62,82.575,82.575,268699996.0
2005-03-15 21:50:00,82.569,82.606,82.569,82.606,228499998.0
2005-03-15 21:51:00,82.551,82.578,82.543,82.578,454799992.0
2005-03-15 21:52:00,82.58,82.619,82.571,82.619,158599997.0
2005-03-15 21:53:00,82.611,82.611,82.58,82.59,561599996.0
2005-03-15 21:54:00,82.6,82.635,82.584,82.618,247400002.0
2005-03-15 21:55:00,82.636,82.636,82.593,82.603,229799995.0
2005-03-15 21:56:00,82.611,82.641,82.604,82.62,290399999.0
2005-03-15 21:57:00,82.617,82.62,82.59,82.59,156400001.0
2005-03-15 21:58:00,82.612,82.621,82.592,82.6,163600000.0
2005-03-15 21:59:00,82.634,82.64,82.611,82.617,479099999.0
2005-03-15 22:00:00,82.605,82.64,82.595,82.64,497899995.0
2005-03-15 22:01:00,82.637,82.643,82.611,82.618,630899999.0
2005-03-15 22:02:00,82.582,82.624,82.571,82.579,876199997.0
2005-03-15 22:03:00,82.58,82.605,82.569,82.598,336300002.0
2005-03-15 22:04:00,82.573,82.608,82.569,82.593,629799998.0
2005-03-15 22:05:00,82.574,82.607,82.574,82.589,245099998.0
2005-03-15 22:06:00,82.564,82.582,82.543,82.57,184800000.0
2005-03-15 22:07:00,82.563,82.604,82.562,82.584,288199995.0
2005-03-15 22:08:00,82.598,82.599,82.578,82.583,125600002.0
2005-03-15 22:09:00,82.567,82.599,82.567,82.59,194499999.0
2005-03-15 22:10:00,82.597,82.597,82.56,82.568,248199995.0
2005-03-15 22:11:00,82.572,82.586,82.541,82.564,289599998.0
2005-03-15 22:12:00,82.548,82.587,82.539,82.551,372800000.0
2005-03-15 22:13:00,82.581,82.589,82.546,82.546,388000000.0
2005-03-15 22:14:00,82.583,82.593,82.559,82.572,367999999.0
2005-03-15 22:15:00,82.556,82.58,82.556,82.574,244199999.0
2005-03-15 22:16:00,82.566,82.596,82.553,82.564,526100004.0
2005-03-15 22:17:00,82.562,82.599,82.562,82.599,165399999.0
2005-03-15 22:18:00,82.559,82.597,82.548,82.574,464799997.0
2005-03-15 22:19:00,82.598,82.598,82.553,82.568,436799995.0
2005-03-15 22:20:00,82.585,82.585,82.523,82.523,263499999.0
2005-03-15 22:21:00,82.574,82.611,82.57,82.611,159700002.0
2005-03-15 22:22:00,82.565,82.591,82.558,82.577,368499998.0
2005-03-15 22:23:00,82.582,82.598,82.548,82.598,317099997.0
2005-03-15 22:24:00,82.554,82.589,82.538,82.567,262199999.0
2005-03-15 22:25:00,82.539,82.567,82.539,82.558,170300000.0
2005-03-15 22:26:00,82.532,82.561,82.526,82.561,152999999.0
2005-03-15 22:27:00,82.545,82.564,82.521,82.557,564500003.0
2005-03-15 22:28:00,82.565,82.593,82.537,82.576,279300000.0
2005-03-15 22:29:00,82.539,82.562,82.526,82.562,287799999.0
2005-03-15 22:30:00,82.559,82.574,82.525,82.533,212099998.0
2005-03-15 22:31:00,82.573,82.573,82.516,82.516,544800000.0
2005-03-15 22:32:00,82.56,82.566,82.521,82.533,298500006.0
2005-03-15 22:33:00,82.556,82.576,82.532,82.556,691399993.0
2005-03-15 22:34:00,82.519,82.571,82.519,82.571,407400000.0
2005-03-15 22:35:00,82.56,82.586,82.551,82.585,237600001.0
2005-03-15 22:36:00,82.572,82.584,82.546,82.552,383099996.0
2005-03-15 22:37:00,82.571,82.583,82.547,82.56,164200001.0
2005-03-15 22:38:00,82.545,82.578,82.536,82.563,197899999.0
2005-03-15 22:39:00,82.538,82.591,82.531,82.566,222399996.0
2005-03-15 22:40:00,82.545,82.594,82.541,82.566,208900001.0
2005-03-15 22:41:00,82.595,82.616,82.576,82.593,205900001.0
2005-03-15 22:42:00,82.622,82.636,82.577,82.577,178499997.0
2005-03-15 22:43:00,82.607,82.64,82.584,82.64,257200004.0
2005-03-15 22:44:00,82.581,82.609,82.565,82.603,394100004.0
2005-03-15 22:45:00,82.588,82.639,82.574,82.607,526799992.0
2005-03-15 22:46:00,82.564,82.625,82.564,82.592,223800000.0
2005-03-15 22:47:00,82.595,82.622,82.569,82.589,148900001.0
2005-03-15 22:48:00,82.59,82.607,82.525,82.542,342499998.0
2005-03-15 22:49:00,82.541,82.592,82.54,82.592,186700001.0
2005-03-15 22:50:00,82.553,82.586,82.547,82.565,141200001.0
2005-03-15 22:51:00,82.589,82.614,82.568,82.568,317800000.0
2005-03-15 22:52:00,82.586,82.589,82.553,82.553,176300000.0
2005-03-15 22:53:00,82.588,82.618,82.57,82.57,441500003.0
2005-03-15 22:54:00,82.554,82.585,82.542,82.583,273200000.0
2005-03-15 22:55:00,82.568,82.597,82.556,82.574,308699998.0
2005-03-15 22:56:00,82.575,82.59,82.552,82.569,201199999.0
2005-03-15 22:57:00,82.569,82.607,82.55,82.585,395000001.0
2005-03-15 22:58:00,82.586,82.599,82.533,82.574,151899998.0
2005-03-15 22:59:00,82.568,82.584,82.479,82.538,646399995.0
2005-03-15 23:00:00,82.546,82.56,82.52,82.532,228300002.0
2005-03-15 23:01:00,82.532,82.569,82.515,82.568,128800000.0
2005-03-15 23:02:00,82.561,82.589,82.543,82.566,157999999.0
2005-03-15 23:03:00,82.576,82.592,82.561,82.562,216799998.0
2005-03-15 23:04:00,82.582,82.607,82.564,82.585,243899998.0
2005-03-15 23:05:00,82.563,82.594,82.561,82.577,185899996.0
2005-03-15 23:06:00,82.545,82.589,82.522,82.573,280699995.0
2005-03-15 23:07:00,82.586,82.607,82.57,82.59,176200001.0
2005-03-15 23:08:00,82.557,82.609,82.541,82.586,163699997.0
2005-03-15 23:09:00,82.589,82.607,82.578,82.581,161800000.0
2005-03-15 23:10:00,82.577,82.601,82.561,82.577,186200000.0
2005-03-15 23:11:00,82.586,82.586,82.544,82.551,216200001.0
2005-03-15 23:12:00,82.551,82.577,82.545,82.56,129700001.0
2005-03-15 23:13:00,82.562,82.583,82.555,82.569,154900000.0
2005-03-15 23:14:00,82.566,82.591,82.562,82.575,256599997.0
2005-03-15 23:15:00,82.578,82.593,82.564,82.582,204100000.0
2005-03-15 23:16:00,82.585,82.592,82.567,82.567,133500000.0
2005-03-15 23:17:00,82.582,82.602,82.566,82.581,226100000.0
2005-03-15 23:18:00,82.591,82.607,82.573,82.597,177099998.0
2005-03-15 23:19:00,82.595,82.607,82.57,82.588,222400002.0
2005-03-15 23:20:00,82.576,82.592,82.563,82.591,338399996.0
2005-03-15 23:21:00,82.585,82.597,82.566,82.576,173499997.0
2005-03-15 23:22:00,82.591,82.61,82.575,82.59,180699999.0
2005-03-15 23:23:00,82.598,82.612,82.549,82.571,218000003.0
2005-03-15 23:24:00,82.579,82.604,82.566,82.604,230700003.0
2005-03-15 23:25:00,82.586,82.615,82.586,82.614,220800001.0
2005-03-15 23:26:00,82.597,82.614,82.561,82.561,158399998.0
2005-03-15 23:27:00,82.627,82.633,82.604,82.614,218200000.0
2005-03-15 23:28:00,82.611,82.636,82.599,82.612,189800004.0
2005-03-15 23:29:00,82.622,82.639,82.593,82.603,252400004.0
2005-03-15 23:30:00,82.612,82.629,82.596,82.618,203299999.0
2005-03-15 23:31:00,82.63,82.63,82.582,82.603,261299994.0
2005-03-15 23:32:00,82.594,82.629,82.594,82.624,191199998.0
2005-03-15 23:33:00,82.611,82.63,82.605,82.614,176500002.0
2005-03-15 23:34:00,82.577,82.615,82.567,82.569,339000001.0
2005-03-15 23:35:00,82.61,82.619,82.571,82.571,179699999.0
2005-03-15 23:36:00,82.595,82.615,82.575,82.59,244899999.0
2005-03-15 23:37:00,82.622,82.623,82.58,82.594,209299998.0
2005-03-15 23:38:00,82.61,82.616,82.584,82.584,207300003.0
2005-03-15 23:39:00,82.605,82.617,82.526,82.593,206300000.0
2005-03-15 23:40:00,82.62,82.635,82.605,82.613,185399998.0
2005-03-15 23:41:00,82.604,82.615,82.584,82.584,224400001.0
2005-03-15 23:42:00,82.604,82.631,82.593,82.606,192299999.0
2005-03-15 23:43:00,82.637,82.676,82.637,82.675,183599997.0
2005-03-15 23:44:00,82.683,82.707,82.678,82.687,109099999.0
2005-03-15 23:45:00,82.683,82.713,82.682,82.702,265899999.0
2005-03-15 23:46:00,82.685,82.704,82.667,82.667,201999998.0
2005-03-15 23:47:00,82.682,82.692,82.665,82.685,222799998.0
2005-03-15 23:48:00,82.68,82.695,82.665,82.69,193899999.0
2005-03-15 23:49:00,82.671,82.689,82.652,82.685,111300000.0
2005-03-15 23:50:00,82.677,82.691,82.655,82.674,221999999.0
2005-03-15 23:51:00,82.628,82.673,82.628,82.664,230499999.0
2005-03-15 23:52:00,82.655,82.681,82.64,82.661,125999999.0
2005-03-15 23:53:00,82.67,82.67,82.622,82.639,94800000.0
2005-03-15 23:54:00,82.627,82.662,82.627,82.658,209799999.0
2005-03-15 23:55:00,82.645,82.668,82.638,82.641,232399997.0
2005-03-15 23:56:00,82.64,82.658,82.634,82.651,123299999.0
2005-03-15 23:57:00,82.628,82.653,82.628,82.653,100000001.0
2005-03-15 23:58:00,82.639,82.672,82.639,82.655,221100000.0
2005-03-15 23:59:00,82.645,82.666,82.643,82.665,268699999.0
2005-03-16 00:00:00,82.635,82.655,82.626,82.64,168800002.0
2005-03-16 00:01:00,82.645,82.664,82.614,82.622,173899998.0
2005-03-16 00:02:00,82.616,82.629,82.597,82.606,170799999.0
2005-03-16 00:03:00,82.61,82.637,82.61,82.633,173900000.0
2005-03-16 00:04:00,82.592,82.619,82.574,82.611,180300000.0
2005-03-16 00:05:00,82.61,82.63,82.599,82.61,171800000.0
2005-03-16 00:06:00,82.611,82.636,82.594,82.608,194200001.0
2005-03-16 00:07:00,82.607,82.607,82.557,82.587,195400000.0
2005-03-16 00:08:00,82.551,82.609,82.551,82.608,166099999.0
2005-03-16 00:09:00,82.61,82.61,82.569,82.592,183600002.0
2005-03-16 00:10:00,82.593,82.638,82.581,82.613,245000000.0
2005-03-16 00:11:00,82.614,82.627,82.594,82.618,168900000.0
2005-03-16 00:12:00,82.618,82.618,82.598,82.598,154799998.0
2005-03-16 00:13:00,82.61,82.626,82.589,82.606,308700003.0
2005-03-16 00:14:00,82.58,82.618,82.577,82.586,178700001.0
2005-03-16 00:15:00,82.597,82.602,82.546,82.55,134599999.0
2005-03-16 00:16:00,82.531,82.571,82.531,82.565,142799999.0
2005-03-16 00:17:00,82.565,82.565,82.538,82.538,134500000.0
2005-03-16 00:18:00,82.548,82.568,82.546,82.561,254599998.0
2005-03-16 00:19:00,82.55,82.563,82.538,82.545,199699998.0
2005-03-16 00:20:00,82.546,82.559,82.529,82.537,164699999.0
2005-03-16 00:21:00,82.536,82.563,82.532,82.549,214100000.0
2005-03-16 00:22:00,82.535,82.545,82.511,82.513,209100004.0
2005-03-16 00:23:00,82.538,82.56,82.514,82.53,283800001.0
2005-03-16 00:24:00,82.521,82.558,82.521,82.54,258399999.0
2005-03-16 00:25:00,82.528,82.562,82.52,82.562,86000000.0
2005-03-16 00:26:00,82.54,82.58,82.54,82.58,192999998.0
2005-03-16 00:27:00,82.577,82.593,82.552,82.57,198199999.0
2005-03-16 00:28:00,82.559,82.579,82.549,82.549,248700003.0
2005-03-16 00:29:00,82.558,82.584,82.534,82.567,112100001.0
2005-03-16 00:30:00,82.542,82.562,82.529,82.529,130800001.0
2005-03-16 00:31:00,82.545,82.576,82.545,82.567,168600001.0
2005-03-16 00:32:00,82.554,82.6,82.553,82.598,225499995.0
2005-03-16 00:33:00,82.579,82.583,82.546,82.558,279199996.0
2005-03-16 00:34:00,82.585,82.599,82.57,82.572,111300001.0
2005-03-16 00:35:00,82.577,82.599,82.567,82.573,280099998.0
2005-03-16 00:36:00,82.583,82.597,82.569,82.584,228700001.0
2005-03-16 00:37:00,82.585,82.613,82.568,82.583,238800000.0
2005-03-16 00:38:00,82.579,82.602,82.57,82.59,366099996.0
2005-03-16 00:39:00,82.6,82.6,82.572,82.578,131899999.0
2005-03-16 00:40:00,82.568,82.582,82.549,82.549,228700003.0
2005-03-16 00:41:00,82.587,82.587,82.553,82.566,192799999.0
2005-03-16 00:42:00,82.557,82.596,82.557,82.579,236400001.0
2005-03-16 00:43:00,82.588,82.588,82.533,82.567,77300000.0
2005-03-16 00:44:00,82.569,82.598,82.569,82.598,143199998.0
2005-03-16 00:45:00,82.574,82.593,82.555,82.557,168900001.0
2005-03-16 00:46:00,82.575,82.592,82.57,82.57,192100000.0
2005-03-16 00:47:00,82.586,82.617,82.586,82.617,73800000.0
2005-03-16 00:48:00,82.592,82.614,82.573,82.593,167799999.0
2005-03-16 00:49:00,82.595,82.616,82.579,82.612,133099999.0
2005-03-16 00:50:00,82.605,82.614,82.583,82.598,166300000.0
2005-03-16 00:51:00,82.609,82.626,82.595,82.601,229299999.0
2005-03-16 00:52:00,82.574,82.603,82.565,82.587,150400002.0
2005-03-16 00:53:00,82.578,82.588,82.558,82.568,159500001.0
2005-03-16 00:54:00,82.54,82.568,82.54,82.556,179400001.0
2005-03-16 00:55:00,82.57,82.594,82.56,82.563,202599997.0
2005-03-16 00:56:00,82.577,82.591,82.558,82.585,228800002.0
2005-03-16 00:57:00,82.563,82.585,82.537,82.537,184099999.0
2005-03-16 00:58:00,82.558,82.609,82.558,82.609,86400001.0
2005-03-16 00:59:00,82.614,82.614,82.579,82.589,92000000.0
2005-03-16 01:00:00,82.569,82.595,82.555,82.56,263000000.0
2005-03-16 01:01:00,82.56,82.586,82.548,82.566,243099999.0
2005-03-16 01:02:00,82.579,82.588,82.565,82.571,176700000.0
2005-03-16 01:03:00,82.556,82.595,82.546,82.57,254999999.0
2005-03-16 01:04:00,82.577,82.593,82.553,82.561,250200002.0
2005-03-16 01:05:00,82.571,82.597,82.566,82.573,196500001.0
2005-03-16 01:06:00,82.579,82.583,82.541,82.568,198900000.0
2005-03-16 01:07:00,82.549,82.564,82.535,82.537,207500002.0
2005-03-16 01:08:00,82.548,82.578,82.52,82.558,236999999.0
2005-03-16 01:09:00,82.575,82.59,82.55,82.55,157600000.0
2005-03-16 01:10:00,82.553,82.593,82.545,82.578,154500000.0
2005-03-16 01:11:00,82.587,82.618,82.583,82.618,185399998.0
2005-03-16 01:12:00,82.587,82.603,82.572,82.575,208700000.0
2005-03-16 01:13:00,82.579,82.601,82.567,82.575,237899998.0
2005-03-16 01:14:00,82.57,82.595,82.558,82.565,301199996.0
2005-03-16 01:15:00,82.572,82.6,82.553,82.6,161199997.0
2005-03-16 01:16:00,82.568,82.59,82.553,82.575,104900000.0
2005-03-16 01:17:00,82.547,82.574,82.538,82.552,202799998.0
2005-03-16 01:18:00,82.547,82.585,82.535,82.563,160100001.0
2005-03-16 01:19:00,82.565,82.599,82.546,82.599,223900001.0
2005-03-16 01:20:00,82.595,82.601,82.556,82.556,133300002.0
2005-03-16 01:21:00,82.578,82.588,82.547,82.568,268199997.0
2005-03-16 01:22:00,82.544,82.56,82.519,82.53,188400001.0
2005-03-16 01:23:00,82.535,82.574,82.525,82.551,189300002.0
2005-03-16 01:24:00,82.569,82.574,82.532,82.532,89199999.0
2005-03-16 01:25:00,82.541,82.565,82.541,82.555,266499997.0
2005-03-16 01:26:00,82.623,82.623,82.536,82.569,242200002.0
2005-03-16 01:27:00,82.54,82.557,82.531,82.557,113600000.0
2005-03-16 01:28:00,82.544,82.565,82.52,82.528,149699999.0
2005-03-16 01:29:00,82.495,82.548,82.49,82.523,202499999.0
2005-03-16 01:30:00,82.513,82.544,82.501,82.501,206700000.0
2005-03-16 01:31:00,82.516,82.546,82.511,82.527,403499998.0
2005-03-16 01:32:00,82.506,82.54,82.5,82.51,174800000.0
2005-03-16 01:33:00,82.507,82.531,82.503,82.523,211200000.0
2005-03-16 01:34:00,82.477,82.537,82.477,82.531,171999998.0
2005-03-16 01:35:00,82.515,82.534,82.511,82.531,206899998.0
2005-03-16 01:36:00,82.544,82.546,82.523,82.524,185999995.0
2005-03-16 01:37:00,82.517,82.556,82.517,82.55,211699996.0
2005-03-16 01:38:00,82.544,82.562,82.522,82.543,160899998.0
2005-03-16 01:39:00,82.522,82.55,82.513,82.533,192699999.0
2005-03-16 01:40:00,82.499,82.538,82.496,82.538,337000001.0
2005-03-16 01:41:00,82.539,82.545,82.514,82.536,215399999.0
2005-03-16 01:42:00,82.533,82.552,82.52,82.539,170899998.0
2005-03-16 01:43:00,82.552,82.57,82.534,82.57,266299997.0
2005-03-16 01:44:00,82.531,82.567,82.524,82.543,159399999.0
2005-03-16 01:45:00,82.522,82.552,82.511,82.518,222999998.0
2005-03-16 01:46:00,82.518,82.547,82.518,82.545,199500000.0
2005-03-16 01:47:00,82.53,82.559,82.527,82.556,263499998.0
2005-03-16 01:48:00,82.542,82.554,82.515,82.525,233400002.0
2005-03-16 01:49:00,82.501,82.553,82.493,82.545,239800003.0
2005-03-16 01:50:00,82.548,82.548,82.521,82.536,165399996.0
2005-03-16 01:51:00,82.53,82.547,82.509,82.525,161199997.0
2005-03-16 01:52:00,82.534,82.552,82.517,82.524,282900000.0
2005-03-16 01:53:00,82.524,82.544,82.501,82.528,127599999.0
2005-03-16 01:54:00,82.504,82.529,82.479,82.495,252400002.0
2005-03-16 01:55:00,82.481,82.496,82.465,82.481,159000001.0
2005-03-16 01:56:00,82.468,82.501,82.453,82.466,180999996.0
2005-03-16 01:57:00,82.508,82.508,82.451,82.478,220500001.0
2005-03-16 01:58:00,82.493,82.524,82.493,82.518,175499995.0
2005-03-16 01:59:00,82.498,82.521,82.469,82.518,245999998.0
2005-03-16 02:00:00,82.487,82.523,82.486,82.523,122299999.0
2005-03-16 02:01:00,82.511,82.524,82.494,82.501,238300000.0
2005-03-16 02:02:00,82.517,82.533,82.504,82.504,156100000.0
2005-03-16 02:03:00,82.515,82.532,82.492,82.511,223000000.0
2005-03-16 02:04:00,82.503,82.52,82.47,82.489,144800001.0
2005-03-16 02:05:00,82.515,82.527,82.493,82.506,137799999.0
2005-03-16 02:06:00,82.487,82.512,82.487,82.499,131299999.0
2005-03-16 02:07:00,82.493,82.506,82.463,82.486,253699995.0
2005-03-16 02:08:00,82.495,82.525,82.493,82.523,353700002.0
2005-03-16 02:09:00,82.516,82.525,82.495,82.525,207500002.0
2005-03-16 02:10:00,82.501,82.518,82.496,82.516,137799998.0
2005-03-16 02:11:00,82.506,82.521,82.487,82.487,205200000.0
2005-03-16 02:12:00,82.511,82.539,82.499,82.51,272599999.0
2005-03-16 02:13:00,82.522,82.543,82.513,82.518,205600000.0
2005-03-16 02:14:00,82.497,82.529,82.493,82.529,158599999.0
2005-03-16 02:15:00,82.525,82.551,82.5,82.512,293400005.0
2005-03-16 02:16:00,82.522,82.537,82.5,82.5,186200000.0
2005-03-16 02:17:00,82.512,82.533,82.48,82.508,183899999.0
2005-03-16 02:18:00,82.501,82.516,82.483,82.498,124400000.0
2005-03-16 02:19:00,82.49,82.494,82.461,82.478,237999997.0
2005-03-16 02:20:00,82.492,82.492,82.45,82.469,135300000.0
2005-03-16 02:21:00,82.467,82.467,82.418,82.418,307700002.0
2005-03-16 02:22:00,82.452,82.47,82.438,82.441,268599996.0
2005-03-16 02:23:00,82.474,82.479,82.44,82.44,252199999.0
2005-03-16 02:24:00,82.482,82.482,82.45,82.468,144699999.0
2005-03-16 02:25:00,82.462,82.467,82.438,82.443,164999998.0
2005-03-16 02:26:00,82.459,82.473,82.43,82.43,65300000.0
2005-03-16 02:27:00,82.441,82.467,82.427,82.448,185000000.0
2005-03-16 02:28:00,82.442,82.463,82.441,82.45,254700002.0
2005-03-16 02:29:00,82.434,82.458,82.421,82.43,198599997.0
2005-03-16 02:30:00,82.44,82.454,82.421,82.436,139899998.0
2005-03-16 02:31:00,82.446,82.468,82.429,82.449,176999997.0
2005-03-16 02:32:00,82.463,82.495,82.454,82.472,205500000.0
2005-03-16 02:33:00,82.477,82.483,82.454,82.454,144900001.0
2005-03-16 02:34:00,82.454,82.497,82.454,82.486,172999995.0
2005-03-16 02:35:00,82.463,82.494,82.456,82.471,120399998.0
2005-03-16 02:36:00,82.473,82.502,82.473,82.498,158900002.0
2005-03-16 02:37:00,82.473,82.514,82.469,82.495,233399997.0
2005-03-16 02:38:00,82.482,82.498,82.458,82.482,210199999.0
2005-03-16 02:39:00,82.508,82.516,82.477,82.477,330999994.0
2005-03-16 02:40:00,82.497,82.521,82.491,82.511,193200000.0
2005-03-16 02:41:00,82.513,82.518,82.473,82.5,112200002.0
2005-03-16 02:42:00,82.475,82.505,82.468,82.485,182999999.0
2005-03-16 02:43:00,82.488,82.508,82.473,82.473,284500003.0
2005-03-16 02:44:00,82.505,82.505,82.476,82.477,186300001.0
2005-03-16 02:45:00,82.509,82.511,82.475,82.475,316499997.0
2005-03-16 02:46:00,82.463,82.491,82.448,82.478,190200002.0
2005-03-16 02:47:00,82.466,82.489,82.44,82.488,246800000.0
2005-03-16 02:48:00,82.472,82.49,82.461,82.463,141999999.0
2005-03-16 02:49:00,82.442,82.459,82.425,82.436,201699999.0
2005-03-16 02:50:00,82.435,82.458,82.416,82.442,328899997.0
2005-03-16 02:51:00,82.448,82.471,82.445,82.468,217999999.0
2005-03-16 02:52:00,82.434,82.464,82.426,82.443,230300000.0
2005-03-16 02:53:00,82.435,82.454,82.418,82.433,224999998.0
2005-03-16 02:54:00,82.405,82.443,82.403,82.434,192700001.0
2005-03-16 02:55:00,82.441,82.466,82.433,82.439,190299998.0
2005-03-16 02:56:00,82.451,82.502,82.451,82.495,253000002.0
2005-03-16 02:57:00,82.495,82.522,82.48,82.506,279699998.0
2005-03-16 02:58:00,82.494,82.523,82.488,82.506,221299997.0
2005-03-16 02:59:00,82.491,82.51,82.48,82.505,136900002.0
2005-03-16 03:00:00,82.491,82.524,82.491,82.514,126799999.0
2005-03-16 03:01:00,82.513,82.528,82.495,82.504,167699996.0
2005-03-16 03:02:00,82.506,82.506,82.484,82.487,136899996.0
2005-03-16 03:03:00,82.487,82.518,82.477,82.518,238799999.0
2005-03-16 03:04:00,82.504,82.526,82.496,82.512,127400000.0
2005-03-16 03:05:00,82.508,82.51,82.484,82.51,195900004.0
2005-03-16 03:06:00,82.489,82.517,82.475,82.495,102300000.0
2005-03-16 03:07:00,82.505,82.529,82.494,82.524,148100002.0
2005-03-16 03:08:00,82.534,82.554,82.524,82.536,237300002.0
2005-03-16 03:09:00,82.52,82.535,82.497,82.515,181999999.0
2005-03-16 03:10:00,82.507,82.524,82.489,82.515,236300002.0
2005-03-16 03:11:00,82.506,82.521,82.485,82.505,164900003.0
2005-03-16 03:12:00,82.514,82.553,82.495,82.54,266100000.0
2005-03-16 03:13:00,82.545,82.545,82.525,82.529,135900000.0
2005-03-16 03:14:00,82.534,82.545,82.513,82.513,212799998.0
2005-03-16 03:15:00,82.516,82.544,82.507,82.519,189000000.0
2005-03-16 03:16:00,82.484,82.537,82.484,82.537,169099997.0
2005-03-16 03:17:00,82.529,82.53,82.496,82.496,167900001.0
2005-03-16 03:18:00,82.495,82.533,82.495,82.517,168499999.0
2005-03-16 03:19:00,82.559,82.559,82.511,82.511,129600000.0
2005-03-16 03:20:00,82.526,82.536,82.507,82.507,200000000.0
2005-03-16 03:21:00,82.533,82.547,82.515,82.535,123799999.0
2005-03-16 03:22:00,82.538,82.544,82.517,82.517,144800000.0
2005-03-16 03:23:00,82.536,82.563,82.517,82.548,141100003.0
2005-03-16 03:24:00,82.537,82.559,82.523,82.527,218500000.0
2005-03-16 03:25:00,82.527,82.558,82.517,82.531,218299998.0
2005-03-16 03:26:00,82.539,82.58,82.538,82.555,169700000.0
2005-03-16 03:27:00,82.557,82.571,82.543,82.553,120499999.0
2005-03-16 03:28:00,82.569,82.569,82.536,82.56,201200000.0
2005-03-16 03:29:00,82.523,82.548,82.512,82.541,282099998.0
2005-03-16 03:30:00,82.536,82.549,82.517,82.541,182000000.0
2005-03-16 03:31:00,82.518,82.54,82.513,82.533,158799999.0
2005-03-16 03:32:00,82.53,82.54,82.504,82.525,191400002.0
2005-03-16 03:33:00,82.51,82.543,82.51,82.529,374399998.0
2005-03-16 03:34:00,82.508,82.548,82.5,82.548,113100001.0
2005-03-16 03:35:00,82.527,82.55,82.49,82.53,131599998.0
2005-03-16 03:36:00,82.508,82.55,82.508,82.538,154100000.0
2005-03-16 03:37:00,82.539,82.55,82.513,82.513,221100000.0
2005-03-16 03:38:00,82.518,82.534,82.501,82.514,144999999.0
2005-03-16 03:39:00,82.524,82.536,82.505,82.511,183100000.0
2005-03-16 03:40:00,82.506,82.529,82.502,82.519,314899997.0
2005-03-16 03:41:00,82.522,82.535,82.505,82.51,122399999.0
2005-03-16 03:42:00,82.508,82.559,82.506,82.551,163200001.0
2005-03-16 03:43:00,82.512,82.544,82.471,82.501,169099998.0
2005-03-16 03:44:00,82.518,82.539,82.513,82.535,267800000.0
2005-03-16 03:45:00,82.532,82.532,82.493,82.493,189499996.0
2005-03-16 03:46:00,82.505,82.514,82.488,82.495,232799999.0
2005-03-16 03:47:00,82.486,82.504,82.466,82.473,212200002.0
2005-03-16 03:48:00,82.501,82.534,82.496,82.513,121000001.0
2005-03-16 03:49:00,82.478,82.521,82.478,82.521,173799999.0
2005-03-16 03:50:00,82.494,82.535,82.472,82.518,145500000.0
2005-03-16 03:51:00,82.487,82.515,82.476,82.5,177300000.0
2005-03-16 03:52:00,82.464,82.503,82.464,82.485,135100001.0
2005-03-16 03:53:00,82.481,82.518,82.46,82.492,135700000.0
2005-03-16 03:54:00,82.48,82.518,82.48,82.491,86299999.0
2005-03-16 03:55:00,82.501,82.515,82.487,82.504,101600000.0
2005-03-16 03:56:00,82.484,82.523,82.484,82.501,145399999.0
2005-03-16 03:57:00,82.477,82.501,82.464,82.496,134099999.0
2005-03-16 03:58:00,82.45,82.501,82.45,82.501,178200001.0
2005-03-16 03:59:00,82.488,82.489,82.455,82.477,131800001.0
2005-03-16 04:00:00,82.459,82.488,82.442,82.488,280600001.0
2005-03-16 04:01:00,82.468,82.484,82.44,82.451,220100000.0
2005-03-16 04:02:00,82.462,82.47,82.423,82.423,159000001.0
2005-03-16 04:03:00,82.45,82.459,82.434,82.441,286600006.0
2005-03-16 04:04:00,82.439,82.456,82.412,82.429,207800001.0
2005-03-16 04:05:00,82.438,82.447,82.423,82.435,235799997.0
2005-03-16 04:06:00,82.436,82.444,82.41,82.41,194999999.0
2005-03-16 04:07:00,82.39,82.423,82.388,82.42,237099996.0
2005-03-16 04:08:00,82.418,82.429,82.399,82.399,146100001.0
2005-03-16 04:09:00,82.404,82.421,82.394,82.403,205300002.0
2005-03-16 04:10:00,82.395,82.412,82.374,82.404,58600000.0
2005-03-16 04:11:00,82.389,82.413,82.375,82.388,124000001.0
2005-03-16 04:12:00,82.393,82.411,82.375,82.387,172899998.0
2005-03-16 04:13:00,82.405,82.422,82.385,82.414,268299999.0
2005-03-16 04:14:00,82.414,82.435,82.414,82.416,219999999.0
2005-03-16 04:15:00,82.426,82.445,82.406,82.413,199000000.0
2005-03-16 04:16:00,82.407,82.427,82.382,82.397,217099998.0
2005-03-16 04:17:00,82.423,82.44,82.404,82.408,221599998.0
2005-03-16 04:18:00,82.407,82.428,82.401,82.428,120300000.0
2005-03-16 04:19:00,82.417,82.435,82.404,82.415,286299997.0
2005-03-16 04:20:00,82.419,82.444,82.405,82.442,240400001.0
2005-03-16 04:21:00,82.452,82.452,82.398,82.409,138500001.0
2005-03-16 04:22:00,82.408,82.436,82.399,82.414,132800001.0
2005-03-16 04:23:00,82.417,82.419,82.376,82.385,322499995.0
2005-03-16 04:24:00,82.359,82.4,82.343,82.385,195800002.0
2005-03-16 04:25:00,82.38,82.404,82.366,82.372,263600000.0
2005-03-16 04:26:00,82.372,82.388,82.36,82.36,80299999.0
2005-03-16 04:27:00,82.379,82.397,82.353,82.395,114900000.0
2005-03-16 04:28:00,82.345,82.393,82.345,82.393,148399998.0
2005-03-16 04:29:00,82.379,82.4,82.37,82.372,186500000.0
2005-03-16 04:30:00,82.36,82.387,82.356,82.385,201400001.0
2005-03-16 04:31:00,82.375,82.393,82.358,82.373,188200001.0
2005-03-16 04:32:00,82.373,82.375,82.344,82.344,175900001.0
2005-03-16 04:33:00,82.35,82.378,82.349,82.37,277000004.0
2005-03-16 04:34:00,82.353,82.379,82.344,82.344,162700001.0
2005-03-16 04:35:00,82.366,82.378,82.35,82.366,253300002.0
2005-03-16 04:36:00,82.392,82.401,82.383,82.386,114199998.0
2005-03-16 04:37:00,82.372,82.398,82.372,82.387,95600000.0
2005-03-16 04:38:00,82.39,82.39,82.353,82.353,188500000.0
2005-03-16 04:39:00,82.348,82.386,82.348,82.372,238400001.0
2005-03-16 04:40:00,82.355,82.383,82.342,82.369,286199997.0
2005-03-16 04:41:00,82.346,82.361,82.329,82.351,221499997.0
2005-03-16 04:42:00,82.338,82.364,82.331,82.357,216299998.0
2005-03-16 04:43:00,82.337,82.369,82.337,82.369,77399998.0
2005-03-16 04:44:00,82.353,82.373,82.339,82.355,213900002.0
2005-03-16 04:45:00,82.367,82.388,82.352,82.356,157000002.0
2005-03-16 04:46:00,82.328,82.355,82.323,82.355,106400002.0
2005-03-16 04:47:00,82.348,82.348,82.31,82.32,185200000.0
2005-03-16 04:48:00,82.301,82.328,82.293,82.313,183200002.0
2005-03-16 04:49:00,82.304,82.326,82.295,82.299,265699999.0
2005-03-16 04:50:00,82.315,82.342,82.299,82.332,202899999.0
2005-03-16 04:51:00,82.322,82.336,82.308,82.328,221600000.0
2005-03-16 04:52:00,82.33,82.342,82.304,82.321,232200000.0
2005-03-16 04:53:00,82.362,82.363,82.331,82.335,328799993.0
2005-03-16 04:54:00,82.332,82.361,82.31,82.343,230499997.0
2005-03-16 04:55:00,82.318,82.346,82.306,82.321,163600001.0
2005-03-16 04:56:00,82.35,82.363,82.335,82.344,130199997.0
2005-03-16 04:57:00,82.342,82.363,82.332,82.341,135000000.0
2005-03-16 04:58:00,82.352,82.357,82.311,82.311,179900002.0
2005-03-16 04:59:00,82.349,82.371,82.349,82.366,136199998.0
2005-03-16 05:00:00,82.348,82.374,82.331,82.358,91999999.0
2005-03-16 05:01:00,82.324,82.355,82.324,82.35,170199998.0
2005-03-16 05:02:00,82.359,82.37,82.333,82.341,231700000.0
2005-03-16 05:03:00,82.344,82.361,82.32,82.345,180200002.0
2005-03-16 05:04:00,82.345,82.35,82.326,82.335,193299998.0
2005-03-16 05:05:00,82.328,82.353,82.297,82.353,199800001.0
2005-03-16 05:06:00,82.323,82.358,82.322,82.339,326299993.0
2005-03-16 05:07:00,82.365,82.365,82.326,82.326,217499998.0
2005-03-16 05:08:00,82.286,82.338,82.286,82.338,170899998.0
2005-03-16 05:09:00,82.337,82.355,82.331,82.355,259200000.0
2005-03-16 05:10:00,82.316,82.347,82.306,82.328,141999998.0
2005-03-16 05:11:00,82.333,82.35,82.301,82.33,261199999.0
2005-03-16 05:12:00,82.299,82.358,82.299,82.358,153800003.0
2005-03-16 05:13:00,82.348,82.368,82.328,82.335,156499996.0
2005-03-16 05:14:00,82.32,82.359,82.32,82.343,158099999.0
2005-03-16 05:15:00,82.335,82.364,82.335,82.355,178300000.0
2005-03-16 05:16:00,82.32,82.364,82.32,82.344,189199999.0
2005-03-16 05:17:00,82.344,82.364,82.326,82.344,139100001.0
2005-03-16 05:18:00,82.324,82.342,82.323,82.323,66400000.0
2005-03-16 05:19:00,82.364,82.364,82.332,82.332,116799998.0
2005-03-16 05:20:00,82.359,82.376,82.325,82.325,160699998.0
2005-03-16 05:21:00,82.367,82.373,82.348,82.349,263999998.0
2005-03-16 05:22:00,82.378,82.382,82.339,82.339,305500004.0
2005-03-16 05:23:00,82.341,82.373,82.341,82.367,201099998.0
2005-03-16 05:24:00,82.339,82.366,82.329,82.366,160900000.0
2005-03-16 05:25:00,82.377,82.388,82.36,82.371,149799998.0
2005-03-16 05:26:00,82.326,82.363,82.326,82.363,159599999.0
2005-03-16 05:27:00,82.344,82.379,82.336,82.356,78700000.0
2005-03-16 05:28:00,82.368,82.368,82.333,82.354,90100000.0
2005-03-16 05:29:00,82.357,82.357,82.328,82.335,188899999.0
2005-03-16 05:30:00,82.329,82.344,82.304,82.334,192800001.0
2005-03-16 05:31:00,82.325,82.353,82.31,82.332,271299993.0
2005-03-16 05:32:00,82.326,82.346,82.311,82.325,240899999.0
2005-03-16 05:33:00,82.32,82.359,82.315,82.339,228899997.0
2005-03-16 05:34:00,82.344,82.361,82.333,82.355,89400000.0
2005-03-16 05:35:00,82.33,82.363,82.328,82.351,170000001.0
2005-03-16 05:36:00,82.32,82.35,82.32,82.35,234899998.0
2005-03-16 05:37:00,82.34,82.366,82.338,82.364,172499999.0
2005-03-16 05:38:00,82.339,82.378,82.331,82.378,267199998.0
2005-03-16 05:39:00,82.355,82.391,82.355,82.391,23100000.0
2005-03-16 05:40:00,82.364,82.398,82.354,82.398,133599999.0
2005-03-16 05:41:00,82.374,82.387,82.357,82.375,288399997.0
2005-03-16 05:42:00,82.354,82.403,82.352,82.393,136400000.0
2005-03-16 05:43:00,82.396,82.415,82.395,82.407,157099998.0
2005-03-16 05:44:00,82.35,82.393,82.35,82.386,144200000.0
2005-03-16 05:45:00,82.376,82.415,82.376,82.415,103000000.0
2005-03-16 05:46:00,82.396,82.428,82.384,82.411,232800000.0
2005-03-16 05:47:00,82.4,82.43,82.391,82.43,207699997.0
2005-03-16 05:48:00,82.404,82.432,82.39,82.412,239100003.0
2005-03-16 05:49:00,82.422,82.436,82.4,82.4,226999997.0
2005-03-16 05:50:00,82.415,82.432,82.401,82.419,146900000.0
2005-03-16 05:51:00,82.399,82.428,82.387,82.414,149399999.0
2005-03-16 05:52:00,82.423,82.43,82.398,82.398,182500000.0
2005-03-16 05:53:00,82.385,82.412,82.367,82.389,267299998.0
2005-03-16 05:54:00,82.382,82.418,82.382,82.415,154999998.0
2005-03-16 05:55:00,82.416,82.416,82.379,82.379,232899998.0
2005-03-16 05:56:00,82.402,82.402,82.364,82.364,204000001.0
2005-03-16 05:57:00,82.4,82.407,82.371,82.392,123499999.0
2005-03-16 05:58:00,82.395,82.395,82.365,82.373,210099996.0
2005-03-16 05:59:00,82.377,82.405,82.369,82.395,160300000.0
2005-03-16 06:00:00,82.385,82.411,82.385,82.403,248200000.0
2005-03-16 06:01:00,82.382,82.395,82.365,82.378,157300001.0
2005-03-16 06:02:00,82.389,82.41,82.369,82.39,148500000.0
2005-03-16 06:03:00,82.39,82.399,82.371,82.378,172600002.0
2005-03-16 06:04:00,82.404,82.417,82.384,82.412,205299999.0
2005-03-16 06:05:00,82.382,82.398,82.363,82.376,134199998.0
2005-03-16 06:06:00,82.362,82.401,82.362,82.401,118400002.0
2005-03-16 06:07:00,82.38,82.399,82.37,82.385,162199998.0
2005-03-16 06:08:00,82.375,82.386,82.346,82.372,126500001.0
2005-03-16 06:09:00,82.371,82.379,82.351,82.359,251999994.0
2005-03-16 06:10:00,82.359,82.379,82.335,82.345,178600000.0
2005-03-16 06:11:00,82.349,82.373,82.341,82.373,142600000.0
2005-03-16 06:12:00,82.354,82.383,82.34,82.383,165000000.0
2005-03-16 06:13:00,82.345,82.364,82.327,82.362,96300001.0
2005-03-16 06:14:00,82.336,82.38,82.33,82.362,189899998.0
2005-03-16 06:15:00,82.329,82.368,82.329,82.368,223899999.0
2005-03-16 06:16:00,82.352,82.367,82.328,82.329,205600000.0
2005-03-16 06:17:00,82.34,82.353,82.325,82.338,41200000.0
2005-03-16 06:18:00,82.343,82.359,82.325,82.343,228400002.0
2005-03-16 06:19:00,82.324,82.35,82.322,82.35,108299999.0
2005-03-16 06:20:00,82.343,82.369,82.342,82.364,144100000.0
2005-03-16 06:21:00,82.352,82.397,82.352,82.397,173200001.0
2005-03-16 06:22:00,82.396,82.398,82.362,82.363,167500000.0
2005-03-16 06:23:00,82.393,82.401,82.37,82.371,172800001.0
2005-03-16 06:24:00,82.379,82.397,82.368,82.376,168500001.0
2005-03-16 06:25:00,82.378,82.393,82.359,82.381,342300000.0
2005-03-16 06:26:00,82.375,82.384,82.354,82.383,217799999.0
2005-03-16 06:27:00,82.371,82.385,82.358,82.358,166800001.0
2005-03-16 06:28:00,82.388,82.405,82.372,82.372,72199998.0
2005-03-16 06:29:00,82.365,82.393,82.345,82.393,89700001.0
2005-03-16 06:30:00,82.355,82.385,82.355,82.372,199700002.0
2005-03-16 06:31:00,82.365,82.382,82.335,82.354,151900001.0
2005-03-16 06:32:00,82.342,82.393,82.342,82.391,216800000.0
2005-03-16 06:33:00,82.398,82.411,82.383,82.397,209900001.0
2005-03-16 06:34:00,82.36,82.409,82.36,82.409,122799997.0
2005-03-16 06:35:00,82.4,82.417,82.388,82.403,178900000.0
2005-03-16 06:36:00,82.391,82.407,82.374,82.402,281500001.0
2005-03-16 06:37:00,82.384,82.391,82.365,82.371,202600002.0
2005-03-16 06:38:00,82.373,82.408,82.37,82.408,298299995.0
2005-03-16 06:39:00,82.378,82.41,82.378,82.397,200699998.0
2005-03-16 06:40:00,82.38,82.414,82.38,82.414,286699997.0
2005-03-16 06:41:00,82.409,82.42,82.389,82.391,166899999.0
2005-03-16 06:42:00,82.358,82.407,82.358,82.392,230599997.0
2005-03-16 06:43:00,82.395,82.411,82.384,82.387,264099999.0
2005-03-16 06:44:00,82.344,82.406,82.344,82.406,182300000.0
2005-03-16 06:45:00,82.393,82.393,82.358,82.358,128299999.0
2005-03-16 06:46:00,82.387,82.393,82.369,82.37,199100002.0
2005-03-16 06:47:00,82.387,82.416,82.373,82.397,165799999.0
2005-03-16 06:48:00,82.388,82.41,82.368,82.368,229300001.0
2005-03-16 06:49:00,82.371,82.396,82.371,82.393,158199998.0
2005-03-16 06:50:00,82.396,82.408,82.375,82.389,75100002.0
2005-03-16 06:51:00,82.41,82.426,82.38,82.403,201099997.0
2005-03-16 06:52:00,82.409,82.422,82.39,82.412,246999996.0
2005-03-16 06:53:00,82.394,82.428,82.382,82.428,175000001.0
2005-03-16 06:54:00,82.404,82.423,82.387,82.399,215700003.0
2005-03-16 06:55:00,82.403,82.405,82.379,82.388,169200000.0
2005-03-16 06:56:00,82.397,82.434,82.378,82.418,217300003.0
2005-03-16 06:57:00,82.432,82.453,82.424,82.433,107300000.0
2005-03-16 06:58:00,82.453,82.486,82.438,82.466,197399997.0
2005-03-16 06:59:00,82.47,82.488,82.465,82.473,112700002.0
2005-03-16 07:00:00,82.461,82.484,82.446,82.473,172800000.0
2005-03-16 07:01:00,82.451,82.475,82.448,82.462,110500001.0
2005-03-16 07:02:00,82.453,82.474,82.423,82.458,365600002.0
2005-03-16 07:03:00,82.472,82.472,82.427,82.45,102599999.0
2005-03-16 07:04:00,82.45,82.472,82.449,82.471,178700000.0
2005-03-16 07:05:00,82.436,82.47,82.436,82.451,198699999.0
2005-03-16 07:06:00,82.451,82.461,82.439,82.44,107299998.0
2005-03-16 07:07:00,82.417,82.437,82.387,82.433,128599999.0
2005-03-16 07:08:00,82.426,82.439,82.415,82.423,160700001.0
2005-03-16 07:09:00,82.431,82.447,82.415,82.422,192399999.0
2005-03-16 07:10:00,82.435,82.435,82.398,82.398,127999998.0
2005-03-16 07:11:00,82.406,82.426,82.402,82.415,121900002.0
2005-03-16 07:12:00,82.376,82.411,82.375,82.411,186099999.0
2005-03-16 07:13:00,82.386,82.408,82.374,82.408,222499997.0
2005-03-16 07:14:00,82.399,82.405,82.381,82.385,270800002.0
2005-03-16 07:15:00,82.404,82.406,82.378,82.383,185500002.0
2005-03-16 07:16:00,82.346,82.414,82.346,82.366,267499999.0
2005-03-16 07:17:00,82.383,82.424,82.371,82.402,83799998.0
2005-03-16 07:18:00,82.419,82.428,82.387,82.387,206700001.0
2005-03-16 07:19:00,82.402,82.422,82.367,82.422,267899998.0
2005-03-16 07:20:00,82.376,82.408,82.374,82.393,177499998.0
2005-03-16 07:21:00,82.41,82.421,82.388,82.388,161499998.0
2005-03-16 07:22:00,82.394,82.413,82.379,82.392,258199997.0
2005-03-16 07:23:00,82.402,82.413,82.375,82.375,154100000.0
2005-03-16 07:24:00,82.374,82.401,82.356,82.373,191100001.0
2005-03-16 07:25:00,82.378,82.394,82.36,82.376,228499998.0
2005-03-16 07:26:00,82.379,82.409,82.362,82.409,292500000.0
2005-03-16 07:27:00,82.404,82.404,82.361,82.373,142299999.0
2005-03-16 07:28:00,82.354,82.391,82.343,82.359,167200000.0
2005-03-16 07:29:00,82.364,82.387,82.357,82.372,120700000.0
2005-03-16 07:30:00,82.367,82.405,82.359,82.384,112600000.0
2005-03-16 07:31:00,82.394,82.399,82.36,82.375,202399998.0
2005-03-16 07:32:00,82.358,82.4,82.358,82.393,133999998.0
2005-03-16 07:33:00,82.381,82.406,82.369,82.406,298600004.0
2005-03-16 07:34:00,82.39,82.406,82.382,82.406,200800003.0
2005-03-16 07:35:00,82.393,82.41,82.363,82.388,320599999.0
2005-03-16 07:36:00,82.361,82.389,82.352,82.383,264799999.0
2005-03-16 07:37:00,82.351,82.401,82.351,82.401,197500001.0
2005-03-16 07:38:00,82.391,82.401,82.347,82.347,151400000.0
2005-03-16 07:39:00,82.401,82.415,82.378,82.399,212500000.0
2005-03-16 07:40:00,82.375,82.416,82.37,82.416,200199999.0
2005-03-16 07:41:00,82.406,82.406,82.372,82.376,116999997.0
2005-03-16 07:42:00,82.407,82.407,82.38,82.384,178800002.0
2005-03-16 07:43:00,82.382,82.41,82.381,82.399,168200002.0
2005-03-16 07:44:00,82.374,82.403,82.367,82.403,173000000.0
2005-03-16 07:45:00,82.402,82.402,82.37,82.373,145399999.0
2005-03-16 07:46:00,82.361,82.411,82.361,82.389,154599999.0
2005-03-16 07:47:00,82.405,82.428,82.373,82.408,239200000.0
2005-03-16 07:48:00,82.413,82.42,82.391,82.401,203899998.0
2005-03-16 07:49:00,82.415,82.422,82.388,82.401,154699998.0
2005-03-16 07:50:00,82.422,82.437,82.353,82.353,238399999.0
2005-03-16 07:51:00,82.394,82.428,82.394,82.4,129500000.0
2005-03-16 07:52:00,82.408,82.424,82.384,82.41,190699997.0
2005-03-16 07:53:00,82.396,82.424,82.379,82.419,187799999.0
2005-03-16 07:54:00,82.402,82.434,82.402,82.416,154300001.0
2005-03-16 07:55:00,82.406,82.426,82.387,82.404,160199999.0
2005-03-16 07:56:00,82.405,82.434,82.39,82.404,165000000.0
2005-03-16 07:57:00,82.393,82.441,82.385,82.441,185000001.0
2005-03-16 07:58:00,82.437,82.455,82.421,82.435,172700003.0
2005-03-16 07:59:00,82.447,82.454,82.42,82.434,319500001.0
2005-03-16 08:00:00,82.431,82.456,82.428,82.455,142699998.0
2005-03-16 08:01:00,82.43,82.448,82.418,82.448,160399999.0
2005-03-16 08:02:00,82.443,82.443,82.412,82.422,199499997.0
2005-03-16 08:03:00,82.43,82.442,82.401,82.401,228899999.0
2005-03-16 08:04:00,82.41,82.412,82.387,82.395,85900001.0
2005-03-16 08:05:00,82.394,82.417,82.371,82.386,165200001.0
2005-03-16 08:06:00,82.382,82.406,82.371,82.376,197500000.0
2005-03-16 08:07:00,82.37,82.411,82.37,82.406,250200002.0
2005-03-16 08:08:00,82.412,82.434,82.39,82.397,198200000.0
2005-03-16 08:09:00,82.396,82.426,82.379,82.396,150900000.0
2005-03-16 08:10:00,82.381,82.426,82.371,82.406,195599998.0
2005-03-16 08:11:00,82.41,82.421,82.384,82.384,204199999.0
2005-03-16 08:12:00,82.376,82.411,82.356,82.395,160399999.0
2005-03-16 08:13:00,82.383,82.401,82.363,82.372,252300002.0
2005-03-16 08:14:00,82.356,82.397,82.355,82.394,204100001.0
2005-03-16 08:15:00,82.382,82.42,82.373,82.42,157700002.0
2005-03-16 08:16:00,82.399,82.42,82.379,82.402,89800001.0
2005-03-16 08:17:00,82.414,82.42,82.393,82.403,162299999.0
2005-03-16 08:18:00,82.412,82.441,82.412,82.441,214400003.0
2005-03-16 08:19:00,82.434,82.44,82.404,82.422,175900000.0
2005-03-16 08:20:00,82.436,82.436,82.404,82.419,254299997.0
2005-03-16 08:21:00,82.414,82.418,82.373,82.373,230500001.0
2005-03-16 08:22:00,82.428,82.428,82.386,82.392,105499999.0
2005-03-16 08:23:00,82.407,82.423,82.383,82.407,181999998.0
2005-03-16 08:24:00,82.422,82.431,82.401,82.412,199499998.0
2005-03-16 08:25:00,82.39,82.428,82.371,82.413,261700001.0
2005-03-16 08:26:00,82.392,82.426,82.392,82.426,115100002.0
2005-03-16 08:27:00,82.41,82.439,82.406,82.426,125599998.0
2005-03-16 08:28:00,82.399,82.437,82.394,82.437,199499999.0
2005-03-16 08:29:00,82.424,82.446,82.412,82.446,199400001.0
2005-03-16 08:30:00,82.449,82.464,82.429,82.438,210099998.0
2005-03-16 08:31:00,82.437,82.437,82.38,82.38,205700002.0
2005-03-16 08:32:00,82.422,82.428,82.391,82.391,275299999.0
2005-03-16 08:33:00,82.425,82.43,82.403,82.41,254199997.0
2005-03-16 08:34:00,82.424,82.438,82.381,82.381,165000002.0
2005-03-16 08:35:00,82.381,82.421,82.381,82.418,146400000.0
2005-03-16 08:36:00,82.411,82.411,82.37,82.373,75200000.0
2005-03-16 08:37:00,82.391,82.401,82.369,82.394,194599997.0
2005-03-16 08:38:00,82.377,82.393,82.348,82.361,281700000.0
2005-03-16 08:39:00,82.356,82.384,82.354,82.384,124900000.0
2005-03-16 08:40:00,82.381,82.398,82.365,82.38,298299998.0
2005-03-16 08:41:00,82.374,82.396,82.337,82.355,121000000.0
2005-03-16 08:42:00,82.38,82.398,82.363,82.378,148899999.0
2005-03-16 08:43:00,82.352,82.385,82.332,82.332,262199997.0
2005-03-16 08:44:00,82.37,82.37,82.339,82.342,410700003.0
2005-03-16 08:45:00,82.336,82.364,82.323,82.339,155200001.0
2005-03-16 08:46:00,82.316,82.342,82.313,82.338,138300001.0
2005-03-16 08:47:00,82.328,82.356,82.317,82.32,303399996.0
2005-03-16 08:48:00,82.346,82.37,82.331,82.349,167499997.0
2005-03-16 08:49:00,82.332,82.368,82.331,82.365,324600000.0
2005-03-16 08:50:00,82.375,82.375,82.333,82.339,134099999.0
2005-03-16 08:51:00,82.341,82.372,82.341,82.365,339300003.0
2005-03-16 08:52:00,82.368,82.382,82.338,82.349,263200004.0
2005-03-16 08:53:00,82.366,82.402,82.354,82.402,236199999.0
2005-03-16 08:54:00,82.405,82.421,82.369,82.42,214199998.0
2005-03-16 08:55:00,82.436,82.438,82.399,82.408,157699999.0
2005-03-16 08:56:00,82.432,82.436,82.394,82.416,175299998.0
2005-03-16 08:57:00,82.431,82.459,82.431,82.455,96400000.0
2005-03-16 08:58:00,82.441,82.475,82.43,82.432,199599999.0
2005-03-16 08:59:00,82.463,82.482,82.452,82.465,165200001.0
2005-03-16 09:00:00,82.475,82.499,82.458,82.472,225499997.0
2005-03-16 09:01:00,82.466,82.484,82.447,82.45,187200000.0
2005-03-16 09:02:00,82.433,82.467,82.426,82.443,211800001.0
2005-03-16 09:03:00,82.414,82.436,82.411,82.436,259900001.0
2005-03-16 09:04:00,82.412,82.438,82.398,82.406,268699998.0
2005-03-16 09:05:00,82.426,82.458,82.424,82.44,188799999.0
2005-03-16 09:06:00,82.415,82.437,82.409,82.425,210899999.0
2005-03-16 09:07:00,82.411,82.416,82.376,82.395,225399997.0
2005-03-16 09:08:00,82.406,82.412,82.382,82.387,175000002.0
2005-03-16 09:09:00,82.416,82.438,82.39,82.421,243200000.0
2005-03-16 09:10:00,82.428,82.428,82.393,82.404,75700001.0
2005-03-16 09:11:00,82.426,82.436,82.404,82.412,176400002.0
2005-03-16 09:12:00,82.429,82.455,82.398,82.416,176400002.0
2005-03-16 09:13:00,82.43,82.43,82.391,82.391,218399996.0
2005-03-16 09:14:00,82.402,82.402,82.374,82.374,145100000.0
2005-03-16 09:15:00,82.378,82.402,82.364,82.37,204599997.0
2005-03-16 09:16:00,82.41,82.41,82.368,82.385,167300002.0
2005-03-16 09:17:00,82.381,82.415,82.373,82.4,281399999.0
2005-03-16 09:18:00,82.391,82.422,82.39,82.403,176000004.0
2005-03-16 09:19:00,82.409,82.43,82.397,82.403,216599998.0
2005-03-16 09:20:00,82.417,82.432,82.389,82.411,160899999.0
2005-03-16 09:21:00,82.436,82.445,82.419,82.422,198400000.0
2005-03-16 09:22:00,82.429,82.441,82.392,82.414,196700002.0
2005-03-16 09:23:00,82.408,82.431,82.399,82.41,142199998.0
2005-03-16 09:24:00,82.402,82.42,82.37,82.41,216799997.0
2005-03-16 09:25:00,82.386,82.408,82.377,82.387,215099999.0
2005-03-16 09:26:00,82.38,82.419,82.368,82.374,276400000.0
2005-03-16 09:27:00,82.372,82.395,82.361,82.367,233599996.0
2005-03-16 09:28:00,82.373,82.389,82.353,82.359,171699997.0
2005-03-16 09:29:00,82.357,82.387,82.357,82.383,107100001.0
2005-03-16 09:30:00,82.403,82.44,82.397,82.4,191000001.0
2005-03-16 09:31:00,82.412,82.441,82.411,82.441,100900000.0
2005-03-16 09:32:00,82.428,82.459,82.423,82.457,164500000.0
2005-03-16 09:33:00,82.442,82.463,82.422,82.445,118400000.0
2005-03-16 09:34:00,82.4,82.401,82.376,82.385,177299997.0
2005-03-16 09:35:00,82.413,82.426,82.401,82.407,140100000.0
2005-03-16 09:36:00,82.406,82.425,82.4,82.42,161699999.0
2005-03-16 09:37:00,82.408,82.426,82.402,82.418,192800000.0
2005-03-16 09:38:00,82.399,82.435,82.399,82.427,191099999.0
2005-03-16 09:39:00,82.426,82.441,82.399,82.427,115600000.0
2005-03-16 09:40:00,82.424,82.464,82.424,82.46,190500002.0
2005-03-16 09:41:00,82.448,82.458,82.425,82.44,182600000.0
2005-03-16 09:42:00,82.458,82.505,82.453,82.472,157799999.0
2005-03-16 09:43:00,82.499,82.511,82.477,82.477,243399995.0
2005-03-16 09:44:00,82.49,82.505,82.452,82.491,213900002.0
2005-03-16 09:45:00,82.473,82.504,82.47,82.479,178300000.0
2005-03-16 09:46:00,82.472,82.484,82.452,82.465,256799999.0
2005-03-16 09:47:00,82.488,82.488,82.452,82.46,196300002.0
2005-03-16 09:48:00,82.511,82.519,82.496,82.497,175500000.0
2005-03-16 09:49:00,82.51,82.516,82.461,82.489,240100003.0
2005-03-16 09:50:00,82.493,82.522,82.487,82.511,299099998.0
2005-03-16 09:51:00,82.482,82.505,82.47,82.475,208000000.0
2005-03-16 09:52:00,82.509,82.514,82.489,82.489,258399999.0
2005-03-16 09:53:00,82.49,82.515,82.478,82.504,257000001.0
2005-03-16 09:54:00,82.473,82.502,82.466,82.502,172899999.0
2005-03-16 09:55:00,82.501,82.51,82.48,82.482,175400001.0
2005-03-16 09:56:00,82.49,82.51,82.471,82.495,209899998.0
2005-03-16 09:57:00,82.507,82.526,82.466,82.466,203799999.0
2005-03-16 09:58:00,82.444,82.471,82.435,82.47,254800001.0
2005-03-16 09:59:00,82.434,82.465,82.43,82.437,314100001.0
2005-03-16 10:00:00,82.417,82.437,82.4,82.406,90700000.0
2005-03-16 10:01:00,82.437,82.469,82.428,82.452,252599997.0
2005-03-16 10:02:00,82.452,82.477,82.437,82.453,125599999.0
2005-03-16 10:03:00,82.47,82.51,82.466,82.469,211899996.0
2005-03-16 10:04:00,82.447,82.48,82.447,82.48,152399999.0
2005-03-16 10:05:00,82.461,82.461,82.432,82.448,148100000.0
2005-03-16 10:06:00,82.437,82.483,82.437,82.469,304999995.0
2005-03-16 10:07:00,82.457,82.477,82.436,82.465,234700000.0
2005-03-16 10:08:00,82.462,82.482,82.448,82.469,219400001.0
2005-03-16 10:09:00,82.444,82.474,82.444,82.465,151499999.0
2005-03-16 10:10:00,82.467,82.492,82.464,82.466,202499998.0
2005-03-16 10:11:00,82.487,82.502,82.48,82.488,125500001.0
2005-03-16 10:12:00,82.466,82.495,82.466,82.495,122900001.0
2005-03-16 10:13:00,82.495,82.505,82.467,82.474,250800000.0
2005-03-16 10:14:00,82.491,82.5,82.474,82.486,192999997.0
2005-03-16 10:15:00,82.492,82.508,82.481,82.49,202399998.0
2005-03-16 10:16:00,82.495,82.517,82.48,82.491,133099998.0
2005-03-16 10:17:00,82.499,82.511,82.473,82.479,153499999.0
2005-03-16 10:18:00,82.482,82.511,82.482,82.503,125400000.0
2005-03-16 10:19:00,82.49,82.507,82.473,82.484,196300001.0
2005-03-16 10:20:00,82.497,82.509,82.483,82.504,128700000.0
2005-03-16 10:21:00,82.481,82.513,82.477,82.513,149299999.0
2005-03-16 10:22:00,82.479,82.509,82.479,82.496,320299999.0
2005-03-16 10:23:00,82.476,82.499,82.465,82.49,155900000.0
2005-03-16 10:24:00,82.472,82.494,82.46,82.483,247699997.0
2005-03-16 10:25:00,82.484,82.499,82.47,82.478,283500000.0
2005-03-16 10:26:00,82.482,82.505,82.467,82.486,110900001.0
2005-03-16 10:27:00,82.483,82.5,82.467,82.5,285400001.0
2005-03-16 10:28:00,82.481,82.505,82.463,82.478,177400001.0
2005-03-16 10:29:00,82.46,82.481,82.444,82.475,251200001.0
2005-03-16 10:30:00,82.463,82.471,82.441,82.456,251800000.0
2005-03-16 10:31:00,82.432,82.483,82.432,82.459,147700000.0
2005-03-16 10:32:00,82.44,82.474,82.431,82.46,206099996.0
2005-03-16 10:33:00,82.46,82.482,82.438,82.438,194900003.0
2005-03-16 10:34:00,82.465,82.479,82.434,82.45,124200000.0
2005-03-16 10:35:00,82.462,82.485,82.442,82.477,187399999.0
2005-03-16 10:36:00,82.462,82.502,82.461,82.48,149100000.0
2005-03-16 10:37:00,82.473,82.473,82.446,82.452,130400001.0
2005-03-16 10:38:00,82.441,82.465,82.436,82.456,204299998.0
2005-03-16 10:39:00,82.461,82.474,82.447,82.447,196400002.0
2005-03-16 10:40:00,82.469,82.507,82.463,82.489,110900000.0
2005-03-16 10:41:00,82.474,82.506,82.471,82.486,341600002.0
2005-03-16 10:42:00,82.489,82.51,82.472,82.492,274100001.0
2005-03-16 10:43:00,82.463,82.505,82.463,82.5,139100001.0
2005-03-16 10:44:00,82.488,82.497,82.456,82.479,336199997.0
2005-03-16 10:45:00,82.503,82.509,82.474,82.474,178400001.0
2005-03-16 10:46:00,82.48,82.493,82.463,82.479,184700005.0
2005-03-16 10:47:00,82.483,82.505,82.465,82.48,231900000.0
2005-03-16 10:48:00,82.506,82.525,82.489,82.501,156999997.0
2005-03-16 10:49:00,82.51,82.523,82.494,82.517,221000001.0
2005-03-16 10:50:00,82.53,82.53,82.47,82.47,234099994.0
2005-03-16 10:51:00,82.495,82.524,82.495,82.514,144500000.0
2005-03-16 10:52:00,82.522,82.529,82.487,82.487,215999999.0
2005-03-16 10:53:00,82.537,82.545,82.506,82.506,153899998.0
2005-03-16 10:54:00,82.514,82.546,82.514,82.546,148499999.0
2005-03-16 10:55:00,82.555,82.555,82.522,82.53,268099999.0
2005-03-16 10:56:00,82.535,82.552,82.527,82.543,103200001.0
2005-03-16 10:57:00,82.514,82.539,82.501,82.513,190799998.0
2005-03-16 10:58:00,82.49,82.511,82.48,82.494,190900000.0
2005-03-16 10:59:00,82.492,82.52,82.49,82.507,272199998.0
2005-03-16 11:00:00,82.497,82.517,82.454,82.495,138699999.0
2005-03-16 11:01:00,82.493,82.501,82.468,82.483,248500001.0
2005-03-16 11:02:00,82.492,82.497,82.466,82.483,164199999.0
2005-03-16 11:03:00,82.469,82.515,82.469,82.509,231200000.0
2005-03-16 11:04:00,82.501,82.52,82.49,82.501,134700000.0
2005-03-16 11:05:00,82.495,82.516,82.486,82.51,180800000.0
2005-03-16 11:06:00,82.493,82.515,82.48,82.495,154500000.0
2005-03-16 11:07:00,82.486,82.508,82.469,82.489,330900000.0
2005-03-16 11:08:00,82.486,82.502,82.461,82.482,159800002.0
2005-03-16 11:09:00,82.493,82.525,82.484,82.525,186000002.0
2005-03-16 11:10:00,82.519,82.54,82.518,82.533,179699997.0
2005-03-16 11:11:00,82.521,82.536,82.498,82.516,107400000.0
2005-03-16 11:12:00,82.499,82.531,82.499,82.528,179699999.0
2005-03-16 11:13:00,82.531,82.55,82.511,82.54,201300002.0
2005-03-16 11:14:00,82.524,82.541,82.515,82.517,173799998.0
2005-03-16 11:15:00,82.543,82.556,82.52,82.534,151000000.0
2005-03-16 11:16:00,82.53,82.546,82.496,82.525,129200001.0
2005-03-16 11:17:00,82.533,82.564,82.522,82.564,222000002.0
2005-03-16 11:18:00,82.538,82.56,82.517,82.517,256899995.0
2005-03-16 11:19:00,82.513,82.534,82.497,82.524,172299998.0
2005-03-16 11:20:00,82.504,82.527,82.501,82.515,139900000.0
2005-03-16 11:21:00,82.507,82.512,82.489,82.498,250000002.0
2005-03-16 11:22:00,82.483,82.518,82.483,82.512,179800000.0
2005-03-16 11:23:00,82.483,82.508,82.475,82.487,136399997.0
2005-03-16 11:24:00,82.484,82.496,82.466,82.477,239200000.0
2005-03-16 11:25:00,82.455,82.507,82.455,82.501,201100002.0
2005-03-16 11:26:00,82.503,82.521,82.485,82.498,137000001.0
2005-03-16 11:27:00,82.505,82.535,82.485,82.511,241500000.0
2005-03-16 11:28:00,82.522,82.544,82.509,82.528,135200001.0
2005-03-16 11:29:00,82.521,82.547,82.521,82.526,206900000.0
2005-03-16 11:30:00,82.54,82.559,82.523,82.544,257099999.0
2005-03-16 11:31:00,82.53,82.53,82.498,82.514,198600000.0
2005-03-16 11:32:00,82.51,82.533,82.494,82.511,225299998.0
2005-03-16 11:33:00,82.523,82.54,82.509,82.526,232899998.0
2005-03-16 11:34:00,82.527,82.544,82.512,82.536,169499997.0
2005-03-16 11:35:00,82.52,82.542,82.51,82.537,134899999.0
2005-03-16 11:36:00,82.559,82.559,82.52,82.526,197299998.0
2005-03-16 11:37:00,82.521,82.537,82.519,82.532,299400001.0
2005-03-16 11:38:00,82.486,82.513,82.468,82.488,264400000.0
2005-03-16 11:39:00,82.443,82.464,82.424,82.431,79900001.0
2005-03-16 11:40:00,82.438,82.454,82.406,82.433,125100000.0
2005-03-16 11:41:00,82.452,82.465,82.429,82.438,133300000.0
2005-03-16 11:42:00,82.423,82.469,82.423,82.467,135700000.0
2005-03-16 11:43:00,82.467,82.49,82.452,82.479,208799999.0
2005-03-16 11:44:00,82.495,82.5,82.469,82.469,203300000.0
2005-03-16 11:45:00,82.498,82.516,82.472,82.499,299200000.0
2005-03-16 11:46:00,82.51,82.534,82.498,82.509,221200000.0
2005-03-16 11:47:00,82.528,82.531,82.506,82.51,211900002.0
2005-03-16 11:48:00,82.514,82.548,82.502,82.548,180800000.0
2005-03-16 11:49:00,82.524,82.585,82.524,82.578,343999999.0
2005-03-16 11:50:00,82.56,82.577,82.538,82.558,212199999.0
2005-03-16 11:51:00,82.548,82.56,82.536,82.552,361899998.0
2005-03-16 11:52:00,82.519,82.531,82.492,82.492,205200001.0
2005-03-16 11:53:00,82.5,82.51,82.467,82.467,176999997.0
2005-03-16 11:54:00,82.467,82.475,82.418,82.419,234900000.0
2005-03-16 11:55:00,82.387,82.429,82.381,82.402,169599998.0
2005-03-16 11:56:00,82.359,82.402,82.359,82.372,226200000.0
2005-03-16 11:57:00,82.373,82.39,82.352,82.353,213199998.0
2005-03-16 11:58:00,82.346,82.371,82.346,82.371,80900000.0
2005-03-16 11:59:00,82.378,82.394,82.34,82.34,229999998.0
2005-03-16 12:00:00,82.305,82.344,82.305,82.332,239700001.0
2005-03-16 12:01:00,82.339,82.353,82.324,82.334,102899999.0
2005-03-16 12:02:00,82.343,82.36,82.326,82.345,318300000.0
2005-03-16 12:03:00,82.354,82.358,82.305,82.309,223300000.0
2005-03-16 12:04:00,82.31,82.338,82.309,82.338,190200001.0
2005-03-16 12:05:00,82.345,82.349,82.319,82.319,152100000.0
2005-03-16 12:06:00,82.312,82.344,82.312,82.344,122399999.0
2005-03-16 12:07:00,82.319,82.349,82.293,82.348,261999997.0
2005-03-16 12:08:00,82.359,82.366,82.343,82.347,151500000.0
2005-03-16 12:09:00,82.331,82.358,82.326,82.358,98999999.0
2005-03-16 12:10:00,82.36,82.375,82.341,82.341,142599999.0
2005-03-16 12:11:00,82.342,82.362,82.327,82.333,175399997.0
2005-03-16 12:12:00,82.349,82.366,82.328,82.35,246999998.0
2005-03-16 12:13:00,82.347,82.347,82.321,82.321,213499997.0
2005-03-16 12:14:00,82.284,82.346,82.275,82.304,170600000.0
2005-03-16 12:15:00,82.326,82.365,82.326,82.36,135099999.0
2005-03-16 12:16:00,82.338,82.378,82.338,82.368,106100001.0
2005-03-16 12:17:00,82.362,82.368,82.345,82.35,277500000.0
2005-03-16 12:18:00,82.36,82.361,82.339,82.346,236899997.0
2005-03-16 12:19:00,82.325,82.34,82.302,82.319,191199999.0
2005-03-16 12:20:00,82.343,82.366,82.318,82.365,264800000.0
2005-03-16 12:21:00,82.355,82.369,82.338,82.338,187199998.0
2005-03-16 12:22:00,82.366,82.394,82.365,82.376,177999998.0
2005-03-16 12:23:00,82.359,82.383,82.35,82.366,215999999.0
2005-03-16 12:24:00,82.34,82.347,82.312,82.312,217600001.0
2005-03-16 12:25:00,82.332,82.351,82.315,82.331,260699999.0
2005-03-16 12:26:00,82.331,82.356,82.313,82.313,182599999.0
2005-03-16 12:27:00,82.34,82.353,82.287,82.305,132399997.0
2005-03-16 12:28:00,82.319,82.353,82.292,82.292,209299998.0
2005-03-16 12:29:00,82.298,82.317,82.276,82.295,188400000.0
2005-03-16 12:30:00,82.289,82.294,82.243,82.243,187700001.0
2005-03-16 12:31:00,82.257,82.297,82.251,82.268,108900002.0
2005-03-16 12:32:00,82.272,82.321,82.272,82.302,245000000.0
2005-03-16 12:33:00,82.272,82.272,82.236,82.24,350500002.0
2005-03-16 12:34:00,82.279,82.297,82.258,82.275,150100001.0
2005-03-16 12:35:00,82.291,82.297,82.267,82.27,171800002.0
2005-03-16 12:36:00,82.29,82.309,82.276,82.308,267400004.0
2005-03-16 12:37:00,82.289,82.315,82.284,82.303,167999999.0
2005-03-16 12:38:00,82.296,82.308,82.285,82.298,168700001.0
2005-03-16 12:39:00,82.316,82.316,82.288,82.293,149900001.0
2005-03-16 12:40:00,82.289,82.299,82.271,82.295,131400000.0
2005-03-16 12:41:00,82.297,82.312,82.29,82.29,107200000.0
2005-03-16 12:42:00,82.284,82.319,82.284,82.295,148600001.0
2005-03-16 12:43:00,82.279,82.314,82.279,82.314,325899998.0
2005-03-16 12:44:00,82.288,82.322,82.279,82.279,246600001.0
2005-03-16 12:45:00,82.305,82.305,82.262,82.268,173399996.0
2005-03-16 12:46:00,82.231,82.269,82.231,82.265,166300001.0
2005-03-16 12:47:00,82.229,82.25,82.184,82.206,198099999.0
2005-03-16 12:48:00,82.181,82.21,82.147,82.162,129999999.0
2005-03-16 12:49:00,82.155,82.182,82.148,82.177,291800001.0
2005-03-16 12:50:00,82.172,82.189,82.158,82.177,161900000.0
2005-03-16 12:51:00,82.179,82.179,82.139,82.162,210700001.0
2005-03-16 12:52:00,82.135,82.198,82.117,82.197,212700001.0
2005-03-16 12:53:00,82.198,82.198,82.161,82.164,261999997.0
2005-03-16 12:54:00,82.17,82.194,82.165,82.187,141600000.0
2005-03-16 12:55:00,82.175,82.175,82.131,82.146,138000000.0
2005-03-16 12:56:00,82.15,82.15,82.102,82.102,129799998.0
2005-03-16 12:57:00,82.097,82.133,82.091,82.115,183600001.0
2005-03-16 12:58:00,82.11,82.125,82.1,82.115,148099999.0
2005-03-16 12:59:00,82.111,82.13,82.092,82.097,172999997.0
2005-03-16 13:00:00,82.073,82.102,82.062,82.087,166800000.0
2005-03-16 13:01:00,82.084,82.105,82.076,82.104,177600001.0
2005-03-16 13:02:00,82.088,82.124,82.083,82.123,160800002.0
2005-03-16 13:03:00,82.117,82.152,82.113,82.142,242199997.0
2005-03-16 13:04:00,82.143,82.15,82.129,82.134,135500001.0
2005-03-16 13:05:00,82.124,82.144,82.116,82.14,229699996.0
2005-03-16 13:06:00,82.145,82.159,82.125,82.13,167800000.0
2005-03-16 13:07:00,82.147,82.147,82.101,82.104,147800001.0
2005-03-16 13:08:00,82.124,82.153,82.108,82.113,272699997.0
2005-03-16 13:09:00,82.114,82.152,82.114,82.138,254599999.0
2005-03-16 13:10:00,82.146,82.179,82.136,82.164,218500000.0
2005-03-16 13:11:00,82.177,82.179,82.145,82.161,114800000.0
2005-03-16 13:12:00,82.185,82.19,82.149,82.164,183300000.0
2005-03-16 13:13:00,82.185,82.199,82.164,82.171,121000003.0
2005-03-16 13:14:00,82.153,82.182,82.145,82.171,203700003.0
2005-03-16 13:15:00,82.18,82.187,82.159,82.166,217200000.0
2005-03-16 13:16:00,82.159,82.197,82.159,82.173,198300001.0
2005-03-16 13:17:00,82.136,82.163,82.135,82.155,233099998.0
2005-03-16 13:18:00,82.153,82.165,82.135,82.153,228200001.0
2005-03-16 13:19:00,82.157,82.18,82.135,82.157,206400002.0
2005-03-16 13:20:00,82.143,82.165,82.135,82.151,128100000.0
2005-03-16 13:21:00,82.17,82.178,82.119,82.119,249499999.0
2005-03-16 13:22:00,82.17,82.179,82.157,82.161,125699999.0
2005-03-16 13:23:00,82.171,82.198,82.155,82.183,200300000.0
2005-03-16 13:24:00,82.173,82.19,82.155,82.175,203800001.0
2005-03-16 13:25:00,82.164,82.182,82.151,82.169,178599998.0
2005-03-16 13:26:00,82.175,82.182,82.161,82.17,164400001.0
2005-03-16 13:27:00,82.161,82.177,82.137,82.152,274499998.0
2005-03-16 13:28:00,82.159,82.194,82.159,82.194,172899998.0
2005-03-16 13:29:00,82.152,82.175,82.143,82.166,159099998.0
2005-03-16 13:30:00,82.137,82.168,82.137,82.152,120299998.0
2005-03-16 13:31:00,82.192,82.192,82.139,82.152,249600000.0
2005-03-16 13:32:00,82.161,82.18,82.16,82.175,181400001.0
2005-03-16 13:33:00,82.162,82.18,82.13,82.138,172400000.0
2005-03-16 13:34:00,82.166,82.174,82.148,82.15,203800001.0
2005-03-16 13:35:00,82.152,82.17,82.13,82.156,176099999.0
2005-03-16 13:36:00,82.149,82.188,82.147,82.186,277699998.0
2005-03-16 13:37:00,82.201,82.213,82.167,82.187,239799997.0
2005-03-16 13:38:00,82.189,82.189,82.162,82.166,212500001.0
2005-03-16 13:39:00,82.188,82.192,82.159,82.166,196699997.0
2005-03-16 13:40:00,82.181,82.212,82.167,82.201,316200004.0
2005-03-16 13:41:00,82.198,82.233,82.198,82.224,113100000.0
2005-03-16 13:42:00,82.231,82.239,82.203,82.203,128199999.0
2005-03-16 13:43:00,82.185,82.223,82.185,82.211,196600001.0
2005-03-16 13:44:00,82.212,82.237,82.201,82.222,206599999.0
2005-03-16 13:45:00,82.204,82.229,82.172,82.187,246500000.0
2005-03-16 13:46:00,82.151,82.195,82.143,82.166,166200000.0
2005-03-16 13:47:00,82.189,82.21,82.169,82.188,141000001.0
2005-03-16 13:48:00,82.215,82.249,82.204,82.248,252899997.0
2005-03-16 13:49:00,82.255,82.305,82.242,82.286,300599999.0
2005-03-16 13:50:00,82.295,82.31,82.27,82.273,161899998.0
2005-03-16 13:51:00,82.265,82.293,82.256,82.293,135699999.0
2005-03-16 13:52:00,82.259,82.294,82.246,82.271,219700000.0
2005-03-16 13:53:00,82.267,82.292,82.259,82.292,177200001.0
2005-03-16 13:54:00,82.29,82.29,82.242,82.282,157200000.0
2005-03-16 13:55:00,82.273,82.306,82.266,82.283,304300002.0
2005-03-16 13:56:00,82.304,82.325,82.274,82.304,160899996.0
2005-03-16 13:57:00,82.347,82.357,82.297,82.304,174600002.0
2005-03-16 13:58:00,82.31,82.317,82.286,82.298,166599997.0
2005-03-16 13:59:00,82.337,82.38,82.324,82.373,172599997.0
2005-03-16 14:00:00,82.39,82.39,82.302,82.311,144400000.0
2005-03-16 14:01:00,82.3,82.338,82.283,82.32,193199996.0
2005-03-16 14:02:00,82.295,82.319,82.284,82.3,168299999.0
2005-03-16 14:03:00,82.326,82.332,82.285,82.285,131499998.0
2005-03-16 14:04:00,82.288,82.302,82.281,82.289,134500000.0
2005-03-16 14:05:00,82.296,82.308,82.276,82.297,199800000.0
2005-03-16 14:06:00,82.283,82.305,82.264,82.279,140600002.0
2005-03-16 14:07:00,82.285,82.305,82.273,82.286,245099998.0
2005-03-16 14:08:00,82.309,82.313,82.28,82.28,121800000.0
2005-03-16 14:09:00,82.284,82.306,82.273,82.292,151799999.0
2005-03-16 14:10:00,82.27,82.304,82.269,82.298,143199998.0
2005-03-16 14:11:00,82.297,82.322,82.29,82.304,226099999.0
2005-03-16 14:12:00,82.313,82.329,82.297,82.316,211700001.0
2005-03-16 14:13:00,82.325,82.335,82.305,82.305,247399999.0
2005-03-16 14:14:00,82.274,82.295,82.24,82.25,247400003.0
2005-03-16 14:15:00,82.26,82.285,82.228,82.26,304100003.0
2005-03-16 14:16:00,82.23,82.276,82.228,82.271,327899999.0
2005-03-16 14:17:00,82.259,82.298,82.259,82.288,202399998.0
2005-03-16 14:18:00,82.277,82.288,82.258,82.263,241899998.0
2005-03-16 14:19:00,82.266,82.31,82.266,82.303,171100000.0
2005-03-16 14:20:00,82.299,82.324,82.281,82.281,145699998.0
2005-03-16 14:21:00,82.298,82.315,82.275,82.288,137400001.0
2005-03-16 14:22:00,82.308,82.334,82.289,82.313,166499999.0
2005-03-16 14:23:00,82.328,82.372,82.312,82.359,237600002.0
2005-03-16 14:24:00,82.349,82.362,82.328,82.328,214400002.0
2005-03-16 14:25:00,82.327,82.351,82.305,82.318,125100000.0
2005-03-16 14:26:00,82.318,82.347,82.302,82.327,158000001.0
2005-03-16 14:27:00,82.367,82.368,82.312,82.312,151299999.0
2005-03-16 14:28:00,82.345,82.35,82.306,82.322,150000000.0
2005-03-16 14:29:00,82.367,82.367,82.299,82.315,214399999.0
2005-03-16 14:30:00,82.326,82.362,82.326,82.361,262000002.0
2005-03-16 14:31:00,82.352,82.357,82.324,82.331,193299999.0
2005-03-16 14:32:00,82.33,82.353,82.322,82.338,206300001.0
2005-03-16 14:33:00,82.328,82.356,82.32,82.335,143799999.0
2005-03-16 14:34:00,82.331,82.351,82.304,82.328,204599999.0
2005-03-16 14:35:00,82.351,82.38,82.351,82.366,180600001.0
2005-03-16 14:36:00,82.377,82.384,82.33,82.362,298700004.0
2005-03-16 14:37:00,82.385,82.4,82.356,82.381,204399999.0
2005-03-16 14:38:00,82.409,82.409,82.369,82.369,237699997.0
2005-03-16 14:39:00,82.392,82.397,82.364,82.38,257500001.0
2005-03-16 14:40:00,82.365,82.401,82.365,82.394,295000000.0
2005-03-16 14:41:00,82.367,82.387,82.3,82.371,230699999.0
2005-03-16 14:42:00,82.352,82.39,82.352,82.368,185599998.0
2005-03-16 14:43:00,82.385,82.401,82.369,82.383,128500000.0
2005-03-16 14:44:00,82.401,82.401,82.344,82.363,277500001.0
2005-03-16 14:45:00,82.362,82.366,82.337,82.345,264400000.0
2005-03-16 14:46:00,82.357,82.38,82.357,82.38,218399995.0
2005-03-16 14:47:00,82.361,82.382,82.343,82.346,175599999.0
2005-03-16 14:48:00,82.382,82.382,82.349,82.363,142700002.0
2005-03-16 14:49:00,82.349,82.354,82.319,82.339,248199998.0
2005-03-16 14:50:00,82.339,82.365,82.318,82.352,254499995.0
2005-03-16 14:51:00,82.365,82.365,82.319,82.319,217700001.0
2005-03-16 14:52:00,82.346,82.39,82.342,82.39,173800000.0
2005-03-16 14:53:00,82.399,82.405,82.374,82.383,150300000.0
2005-03-16 14:54:00,82.407,82.408,82.372,82.372,265399996.0
2005-03-16 14:55:00,82.362,82.379,82.357,82.377,147699999.0
2005-03-16 14:56:00,82.352,82.377,82.346,82.362,177599998.0
2005-03-16 14:57:00,82.376,82.391,82.356,82.366,117899998.0
2005-03-16 14:58:00,82.355,82.386,82.349,82.349,225600004.0
2005-03-16 14:59:00,82.367,82.39,82.349,82.364,100700001.0
2005-03-16 15:00:00,82.363,82.363,82.342,82.342,155399999.0
2005-03-16 15:01:00,82.361,82.367,82.331,82.332,242599996.0
2005-03-16 15:02:00,82.364,82.397,82.351,82.37,168200000.0
2005-03-16 15:03:00,82.374,82.39,82.35,82.354,215500000.0
2005-03-16 15:04:00,82.365,82.376,82.344,82.353,165099999.0
2005-03-16 15:05:00,82.382,82.386,82.354,82.354,307799998.0
2005-03-16 15:06:00,82.351,82.366,82.332,82.342,164200000.0
2005-03-16 15:07:00,82.329,82.36,82.3,82.341,163700001.0
2005-03-16 15:08:00,82.351,82.39,82.341,82.36,165899998.0
2005-03-16 15:09:00,82.386,82.397,82.346,82.346,262000004.0
2005-03-16 15:10:00,82.333,82.37,82.316,82.37,230299999.0
2005-03-16 15:11:00,82.348,82.367,82.329,82.367,100700001.0
2005-03-16 15:12:00,82.373,82.377,82.336,82.338,228799999.0
2005-03-16 15:13:00,82.346,82.377,82.345,82.37,142299999.0
2005-03-16 15:14:00,82.37,82.406,82.369,82.406,107300002.0
2005-03-16 15:15:00,82.384,82.403,82.373,82.373,153500000.0
2005-03-16 15:16:00,82.385,82.431,82.385,82.428,106600001.0
2005-03-16 15:17:00,82.44,82.46,82.42,82.44,192399999.0
2005-03-16 15:18:00,82.47,82.493,82.468,82.474,250099996.0
2005-03-16 15:19:00,82.458,82.482,82.442,82.462,247000001.0
2005-03-16 15:20:00,82.442,82.466,82.425,82.45,346100000.0
2005-03-16 15:21:00,82.469,82.522,82.459,82.508,136500003.0
2005-03-16 15:22:00,82.503,82.538,82.495,82.523,230700003.0
2005-03-16 15:23:00,82.517,82.528,82.501,82.501,222399999.0
2005-03-16 15:24:00,82.511,82.519,82.488,82.488,155499998.0
2005-03-16 15:25:00,82.514,82.551,82.503,82.542,241200002.0
2005-03-16 15:26:00,82.529,82.539,82.514,82.525,292900004.0
2005-03-16 15:27:00,82.517,82.519,82.436,82.467,115999999.0
2005-03-16 15:28:00,82.507,82.514,82.475,82.475,150900004.0
2005-03-16 15:29:00,82.495,82.506,82.467,82.5,248700001.0
2005-03-16 15:30:00,82.507,82.545,82.46,82.46,198700000.0
2005-03-16 15:31:00,82.478,82.51,82.448,82.455,197300001.0
2005-03-16 15:32:00,82.458,82.483,82.444,82.464,259500000.0
2005-03-16 15:33:00,82.443,82.463,82.422,82.427,239000001.0
2005-03-16 15:34:00,82.443,82.465,82.428,82.449,171799999.0
2005-03-16 15:35:00,82.434,82.454,82.423,82.446,147400002.0
2005-03-16 15:36:00,82.42,82.46,82.414,82.46,127400000.0
2005-03-16 15:37:00,82.48,82.489,82.44,82.44,206800003.0
2005-03-16 15:38:00,82.43,82.486,82.422,82.486,138399999.0
2005-03-16 15:39:00,82.497,82.507,82.477,82.483,224899998.0
2005-03-16 15:40:00,82.449,82.482,82.407,82.458,181899998.0
2005-03-16 15:41:00,82.465,82.487,82.452,82.48,154700000.0
2005-03-16 15:42:00,82.458,82.477,82.44,82.47,243099999.0
2005-03-16 15:43:00,82.442,82.471,82.418,82.434,284500000.0
2005-03-16 15:44:00,82.425,82.457,82.397,82.397,208099996.0
2005-03-16 15:45:00,82.411,82.45,82.411,82.436,255899997.0
2005-03-16 15:46:00,82.42,82.466,82.42,82.433,226399998.0
2005-03-16 15:47:00,82.41,82.442,82.403,82.426,165199999.0
2005-03-16 15:48:00,82.425,82.466,82.41,82.449,174499997.0
2005-03-16 15:49:00,82.449,82.479,82.437,82.467,152999999.0
2005-03-16 15:50:00,82.464,82.53,82.46,82.53,148599998.0
2005-03-16 15:51:00,82.562,82.595,82.542,82.574,232499998.0
2005-03-16 15:52:00,82.62,82.638,82.604,82.62,221900001.0
2005-03-16 15:53:00,82.616,82.642,82.591,82.599,253799997.0
2005-03-16 15:54:00,82.581,82.614,82.561,82.599,159500000.0
2005-03-16 15:55:00,82.589,82.61,82.572,82.577,145400000.0
2005-03-16 15:56:00,82.582,82.596,82.565,82.577,203199997.0
2005-03-16 15:57:00,82.55,82.579,82.544,82.579,217899997.0
2005-03-16 15:58:00,82.571,82.587,82.558,82.561,179799999.0
2005-03-16 15:59:00,82.563,82.586,82.549,82.559,99800000.0
2005-03-16 16:00:00,82.557,82.59,82.545,82.562,261400000.0
2005-03-16 16:01:00,82.549,82.59,82.549,82.59,123199998.0
2005-03-16 16:02:00,82.598,82.608,82.582,82.583,169600000.0
2005-03-16 16:03:00,82.592,82.627,82.571,82.594,212699998.0
2005-03-16 16:04:00,82.609,82.628,82.592,82.592,146799997.0
2005-03-16 16:05:00,82.591,82.614,82.577,82.587,261900002.0
2005-03-16 16:06:00,82.571,82.604,82.563,82.579,142500000.0
2005-03-16 16:07:00,82.599,82.599,82.574,82.582,142700000.0
2005-03-16 16:08:00,82.605,82.628,82.584,82.606,166700001.0
2005-03-16 16:09:00,82.597,82.621,82.59,82.618,151499998.0
2005-03-16 16:10:00,82.611,82.635,82.594,82.62,247899999.0
2005-03-16 16:11:00,82.592,82.622,82.589,82.622,267699999.0
2005-03-16 16:12:00,82.62,82.627,82.598,82.602,256000002.0
2005-03-16 16:13:00,82.618,82.649,82.616,82.622,146100000.0
2005-03-16 16:14:00,82.563,82.619,82.563,82.604,178700001.0
2005-03-16 16:15:00,82.605,82.629,82.589,82.59,195099998.0
2005-03-16 16:16:00,82.608,82.634,82.596,82.606,248999999.0
2005-03-16 16:17:00,82.601,82.626,82.593,82.614,338599996.0
2005-03-16 16:18:00,82.606,82.626,82.583,82.583,211200000.0
2005-03-16 16:19:00,82.582,82.582,82.553,82.553,114299998.0
2005-03-16 16:20:00,82.586,82.599,82.572,82.578,192100000.0
2005-03-16 16:21:00,82.577,82.621,82.568,82.618,211200002.0
2005-03-16 16:22:00,82.617,82.642,82.605,82.617,285300000.0
2005-03-16 16:23:00,82.609,82.631,82.585,82.598,235700003.0
2005-03-16 16:24:00,82.602,82.627,82.585,82.616,186599999.0
2005-03-16 16:25:00,82.619,82.64,82.591,82.61,210600002.0
2005-03-16 16:26:00,82.63,82.645,82.604,82.628,165600000.0
2005-03-16 16:27:00,82.632,82.632,82.565,82.609,244600001.0
2005-03-16 16:28:00,82.603,82.645,82.603,82.638,75300001.0
2005-03-16 16:29:00,82.62,82.633,82.604,82.611,254100004.0
2005-03-16 16:30:00,82.601,82.639,82.601,82.639,237199997.0
2005-03-16 16:31:00,82.628,82.676,82.628,82.667,151199999.0
2005-03-16 16:32:00,82.661,82.692,82.661,82.685,262100004.0
2005-03-16 16:33:00,82.672,82.694,82.663,82.667,218499999.0
2005-03-16 16:34:00,82.67,82.716,82.67,82.716,166800001.0
2005-03-16 16:35:00,82.713,82.758,82.702,82.733,58300000.0
2005-03-16 16:36:00,82.732,82.747,82.706,82.706,260900002.0
2005-03-16 16:37:00,82.749,82.77,82.733,82.744,129899998.0
2005-03-16 16:38:00,82.74,82.747,82.72,82.733,121300001.0
2005-03-16 16:39:00,82.743,82.745,82.72,82.72,181500001.0
2005-03-16 16:40:00,82.71,82.735,82.684,82.705,209699999.0
2005-03-16 16:41:00,82.687,82.713,82.67,82.701,122500000.0
2005-03-16 16:42:00,82.706,82.72,82.688,82.696,280200000.0
2005-03-16 16:43:00,82.702,82.72,82.684,82.691,236299996.0
2005-03-16 16:44:00,82.677,82.719,82.677,82.719,169800000.0
2005-03-16 16:45:00,82.703,82.72,82.692,82.705,217100000.0
2005-03-16 16:46:00,82.698,82.734,82.698,82.719,212999997.0
2005-03-16 16:47:00,82.723,82.769,82.717,82.768,244699998.0
2005-03-16 16:48:00,82.78,82.785,82.743,82.743,198199997.0
2005-03-16 16:49:00,82.766,82.768,82.726,82.726,151400001.0
2005-03-16 16:50:00,82.721,82.759,82.721,82.744,142400000.0
2005-03-16 16:51:00,82.737,82.743,82.72,82.726,193800000.0
2005-03-16 16:52:00,82.734,82.748,82.712,82.735,247999999.0
2005-03-16 16:53:00,82.726,82.742,82.714,82.728,251799992.0
2005-03-16 16:54:00,82.714,82.758,82.694,82.735,151699999.0
2005-03-16 16:55:00,82.745,82.757,82.718,82.719,176200001.0
2005-03-16 16:56:00,82.704,82.748,82.704,82.748,66000000.0
2005-03-16 16:57:00,82.749,82.749,82.714,82.724,266100002.0
2005-03-16 16:58:00,82.711,82.758,82.698,82.733,270399995.0
2005-03-16 16:59:00,82.741,82.769,82.727,82.744,208799998.0
2005-03-16 17:00:00,82.75,82.769,82.744,82.744,155699998.0
2005-03-16 17:01:00,82.73,82.758,82.728,82.748,263100001.0
2005-03-16 17:02:00,82.743,82.797,82.743,82.797,153200000.0
2005-03-16 17:03:00,82.795,82.795,82.734,82.751,244200002.0
2005-03-16 17:04:00,82.749,82.769,82.724,82.738,155300000.0
2005-03-16 17:05:00,82.746,82.77,82.729,82.77,145999998.0
2005-03-16 17:06:00,82.759,82.769,82.72,82.734,165900000.0
2005-03-16 17:07:00,82.736,82.754,82.721,82.754,264799999.0
2005-03-16 17:08:00,82.763,82.764,82.729,82.729,269100001.0
2005-03-16 17:09:00,82.711,82.75,82.703,82.727,126999998.0
2005-03-16 17:10:00,82.733,82.757,82.725,82.757,184599999.0
2005-03-16 17:11:00,82.734,82.748,82.718,82.744,210799998.0
2005-03-16 17:12:00,82.708,82.742,82.708,82.742,184200000.0
2005-03-16 17:13:00,82.739,82.752,82.721,82.736,254499999.0
2005-03-16 17:14:00,82.753,82.76,82.736,82.743,184399999.0
2005-03-16 17:15:00,82.755,82.773,82.744,82.744,229100002.0
2005-03-16 17:16:00,82.736,82.763,82.728,82.74,201299998.0
2005-03-16 17:17:00,82.737,82.756,82.724,82.726,265999994.0
2005-03-16 17:18:00,82.771,82.789,82.739,82.751,188600003.0
2005-03-16 17:19:00,82.729,82.766,82.729,82.761,130100002.0
2005-03-16 17:20:00,82.764,82.794,82.75,82.757,147799999.0
2005-03-16 17:21:00,82.765,82.779,82.746,82.759,245700001.0
2005-03-16 17:22:00,82.748,82.761,82.735,82.749,76800000.0
2005-03-16 17:23:00,82.75,82.772,82.747,82.756,182200002.0
2005-03-16 17:24:00,82.729,82.764,82.711,82.739,243700001.0
2005-03-16 17:25:00,82.73,82.741,82.709,82.71,203700001.0
2005-03-16 17:26:00,82.701,82.737,82.701,82.725,191799999.0
2005-03-16 17:27:00,82.71,82.727,82.699,82.727,198299997.0
2005-03-16 17:28:00,82.713,82.742,82.713,82.73,167199999.0
2005-03-16 17:29:00,82.719,82.741,82.702,82.727,197400000.0
2005-03-16 17:30:00,82.74,82.748,82.727,82.734,203699996.0
2005-03-16 17:31:00,82.751,82.751,82.718,82.726,115900000.0
2005-03-16 17:32:00,82.731,82.767,82.731,82.762,204799997.0
2005-03-16 17:33:00,82.746,82.768,82.735,82.735,163000002.0
2005-03-16 17:34:00,82.745,82.747,82.721,82.731,116900002.0
2005-03-16 17:35:00,82.732,82.734,82.706,82.719,211900002.0
2005-03-16 17:36:00,82.717,82.746,82.717,82.732,228900002.0
2005-03-16 17:37:00,82.757,82.768,82.747,82.747,115200000.0
2005-03-16 17:38:00,82.745,82.749,82.706,82.716,233500001.0
2005-03-16 17:39:00,82.727,82.755,82.726,82.74,99200000.0
2005-03-16 17:40:00,82.746,82.761,82.726,82.752,234500001.0
2005-03-16 17:41:00,82.743,82.772,82.719,82.747,384899995.0
2005-03-16 17:42:00,82.755,82.771,82.736,82.756,120200000.0
2005-03-16 17:43:00,82.774,82.779,82.751,82.764,222200000.0
2005-03-16 17:44:00,82.759,82.761,82.724,82.724,280800002.0
2005-03-16 17:45:00,82.719,82.741,82.7,82.716,158899997.0
2005-03-16 17:46:00,82.704,82.743,82.704,82.743,107000002.0
2005-03-16 17:47:00,82.736,82.75,82.714,82.728,187399996.0
2005-03-16 17:48:00,82.743,82.77,82.736,82.749,153899999.0
2005-03-16 17:49:00,82.755,82.777,82.74,82.769,151399999.0
2005-03-16 17:50:00,82.761,82.768,82.744,82.756,231899996.0
2005-03-16 17:51:00,82.748,82.782,82.745,82.765,265100000.0
2005-03-16 17:52:00,82.774,82.774,82.744,82.748,167200003.0
2005-03-16 17:53:00,82.771,82.798,82.766,82.767,194900003.0
2005-03-16 17:54:00,82.792,82.799,82.76,82.76,136599999.0
2005-03-16 17:55:00,82.765,82.801,82.736,82.745,157499997.0
2005-03-16 17:56:00,82.727,82.751,82.722,82.731,169800001.0
2005-03-16 17:57:00,82.732,82.74,82.686,82.686,241999998.0
2005-03-16 17:58:00,82.656,82.684,82.655,82.677,242000001.0
2005-03-16 17:59:00,82.677,82.699,82.647,82.67,284599999.0
2005-03-16 18:00:00,82.627,82.706,82.627,82.702,241299998.0
2005-03-16 18:01:00,82.684,82.72,82.684,82.705,1152099996.0
2005-03-16 18:02:00,82.71,82.725,82.685,82.712,1874399996.0
2005-03-16 18:03:00,82.69,82.725,82.682,82.725,2072399997.0
2005-03-16 18:04:00,82.716,82.759,82.716,82.75,1747199993.0
2005-03-16 18:05:00,82.735,82.764,82.702,82.72,2087199989.0
2005-03-16 18:06:00,82.704,82.741,82.7,82.721,1753599995.0
2005-03-16 18:07:00,82.682,82.714,82.676,82.698,1987600005.0
2005-03-16 18:08:00,82.79,82.79,82.76,82.77,1645599997.0
2005-03-16 18:09:00,82.699,82.725,82.699,82.725,1645599997.0
2005-03-16 18:10:00,82.715,82.723,82.681,82.702,1556499997.0
2005-03-16 18:11:00,82.687,82.702,82.67,82.7,1114499998.0
2005-03-16 18:12:00,82.67,82.701,82.665,82.683,1082199996.0
2005-03-16 18:13:00,82.668,82.689,82.651,82.666,1637099998.0
2005-03-16 18:14:00,82.66,82.699,82.65,82.681,1808699999.0
2005-03-16 18:15:00,82.667,82.718,82.667,82.682,2027100003.0
2005-03-16 18:16:00,82.673,82.673,82.629,82.629,1932500007.0
2005-03-16 18:17:00,82.652,82.663,82.634,82.636,721599995.0
2005-03-16 18:18:00,82.642,82.7,82.632,82.641,1035699992.0
2005-03-16 18:19:00,82.638,82.666,82.628,82.661,1808799989.0
2005-03-16 18:20:00,82.651,82.673,82.638,82.649,1712100006.0
2005-03-16 18:21:00,82.658,82.683,82.648,82.67,1429599996.0
2005-03-16 18:22:00,82.687,82.705,82.668,82.688,1906199985.0
2005-03-16 18:23:00,82.77,82.77,82.73,82.77,1665400001.0
2005-03-16 18:24:00,82.677,82.691,82.647,82.68,1665400001.0
2005-03-16 18:25:00,82.75,82.79,82.75,82.77,1710099991.0
2005-03-16 18:26:00,82.64,82.67,82.63,82.64,1710099991.0
2005-03-16 18:27:00,82.65,82.68,82.639,82.662,1363399997.0
2005-03-16 18:28:00,82.663,82.665,82.631,82.637,1155499991.0
2005-03-16 18:29:00,82.642,82.664,82.633,82.645,1126399993.0
2005-03-16 18:30:00,82.64,82.66,82.625,82.641,898799996.0
2005-03-16 18:31:00,82.64,82.664,82.611,82.623,1079700000.0
2005-03-16 18:32:00,82.664,82.679,82.643,82.66,1838299997.0
2005-03-16 18:33:00,82.639,82.675,82.632,82.675,1820300001.0
2005-03-16 18:34:00,82.656,82.667,82.633,82.644,1617499998.0
2005-03-16 18:35:00,82.65,82.672,82.621,82.645,1516399994.0
2005-03-16 18:36:00,82.641,82.656,82.612,82.635,1588299994.0
2005-03-16 18:37:00,82.635,82.653,82.603,82.63,1411799992.0
2005-03-16 18:38:00,82.64,82.665,82.621,82.653,532500002.0
2005-03-16 18:39:00,82.65,82.678,82.636,82.646,446199998.0
2005-03-16 18:40:00,82.637,82.67,82.62,82.643,918899997.0
2005-03-16 18:41:00,82.657,82.683,82.656,82.68,621099999.0
2005-03-16 18:42:00,82.634,82.671,82.63,82.671,676800001.0
2005-03-16 18:43:00,82.669,82.701,82.666,82.675,1489199996.0
2005-03-16 18:44:00,82.652,82.687,82.651,82.683,868700003.0
2005-03-16 18:45:00,82.672,82.685,82.65,82.652,874200001.0
2005-03-16 18:46:00,82.668,82.702,82.657,82.702,710100000.0
2005-03-16 18:47:00,82.673,82.697,82.641,82.697,535499997.0
2005-03-16 18:48:00,82.702,82.702,82.651,82.651,905699998.0
2005-03-16 18:49:00,82.679,82.705,82.666,82.679,989300005.0
2005-03-16 18:50:00,82.691,82.706,82.677,82.697,1198900009.0
2005-03-16 18:51:00,82.687,82.713,82.676,82.713,487200002.0
2005-03-16 18:52:00,82.71,82.717,82.679,82.687,925000002.0
2005-03-16 18:53:00,82.654,82.679,82.614,82.638,933400001.0
2005-03-16 18:54:00,82.66,82.694,82.645,82.645,958299992.0
2005-03-16 18:55:00,82.614,82.655,82.614,82.643,1011900003.0
2005-03-16 18:56:00,82.619,82.662,82.619,82.66,806699999.0
2005-03-16 18:57:00,82.653,82.672,82.636,82.647,346499998.0
2005-03-16 18:58:00,82.637,82.673,82.637,82.662,1207799996.0
2005-03-16 18:59:00,82.654,82.674,82.643,82.652,943600004.0
2005-03-16 19:00:00,82.655,82.683,82.65,82.668,784399997.0
2005-03-16 19:01:00,82.667,82.711,82.656,82.708,497399999.0
2005-03-16 19:02:00,82.694,82.728,82.68,82.716,256399999.0
2005-03-16 19:03:00,82.715,82.762,82.701,82.742,733799998.0
2005-03-16 19:04:00,82.73,82.755,82.727,82.75,621999999.0
2005-03-16 19:05:00,82.747,82.768,82.741,82.763,438900001.0
2005-03-16 19:06:00,82.753,82.77,82.671,82.686,446800004.0
2005-03-16 19:07:00,82.72,82.744,82.717,82.724,1313000006.0
2005-03-16 19:08:00,82.732,82.743,82.708,82.708,773700001.0
2005-03-16 19:09:00,82.725,82.735,82.693,82.693,618100002.0
2005-03-16 19:10:00,82.685,82.707,82.665,82.682,635699995.0
2005-03-16 19:11:00,82.693,82.715,82.68,82.691,174399999.0
2005-03-16 19:12:00,82.704,82.711,82.679,82.693,340499998.0
2005-03-16 19:13:00,82.702,82.719,82.682,82.682,566600002.0
2005-03-16 19:14:00,82.712,82.719,82.689,82.698,417900004.0
2005-03-16 19:15:00,82.715,82.727,82.696,82.713,560500003.0
2005-03-16 19:16:00,82.702,82.731,82.698,82.723,414699996.0
2005-03-16 19:17:00,82.753,82.753,82.71,82.71,571800007.0
2005-03-16 19:18:00,82.74,82.74,82.697,82.697,513199999.0
2005-03-16 19:19:00,82.725,82.737,82.71,82.724,642000002.0
2005-03-16 19:20:00,82.725,82.737,82.703,82.703,319200002.0
2005-03-16 19:21:00,82.719,82.736,82.703,82.717,217500001.0
2005-03-16 19:22:00,82.703,82.731,82.659,82.731,457300000.0
2005-03-16 19:23:00,82.734,82.747,82.703,82.725,1371399997.0
2005-03-16 19:24:00,82.722,82.744,82.704,82.716,479999995.0
2005-03-16 19:25:00,82.748,82.757,82.695,82.695,852600000.0
2005-03-16 19:26:00,82.714,82.74,82.705,82.718,1159599997.0
2005-03-16 19:27:00,82.71,82.736,82.7,82.725,996599993.0
2005-03-16 19:28:00,82.695,82.718,82.683,82.7,521499999.0
2005-03-16 19:29:00,82.698,82.743,82.698,82.743,638600000.0
2005-03-16 19:30:00,82.727,82.74,82.688,82.698,1024099992.0
2005-03-16 19:31:00,82.691,82.719,82.691,82.715,525000002.0
2005-03-16 19:32:00,82.705,82.724,82.69,82.708,729400003.0
2005-03-16 19:33:00,82.708,82.733,82.692,82.706,588899995.0
2005-03-16 19:34:00,82.703,82.746,82.692,82.711,780700004.0
2005-03-16 19:35:00,82.74,82.74,82.704,82.704,700700000.0
2005-03-16 19:36:00,82.717,82.754,82.715,82.725,564899997.0
2005-03-16 19:37:00,82.768,82.783,82.716,82.773,186399999.0
2005-03-16 19:38:00,82.754,82.782,82.732,82.733,1017299996.0
2005-03-16 19:39:00,82.727,82.751,82.705,82.724,839500002.0
2005-03-16 19:40:00,82.737,82.754,82.723,82.741,595099999.0
2005-03-16 19:41:00,82.729,82.764,82.722,82.732,841800000.0
2005-03-16 19:42:00,82.73,82.74,82.71,82.71,484100000.0
2005-03-16 19:43:00,82.714,82.741,82.71,82.728,349599997.0
2005-03-16 19:44:00,82.724,82.736,82.699,82.719,656400000.0
2005-03-16 19:45:00,82.692,82.731,82.691,82.722,311400000.0
2005-03-16 19:46:00,82.707,82.724,82.674,82.677,357700001.0
2005-03-16 19:47:00,82.662,82.684,82.66,82.675,188399999.0
2005-03-16 19:48:00,82.658,82.69,82.646,82.69,724500002.0
2005-03-16 19:49:00,82.704,82.704,82.657,82.672,547499999.0
2005-03-16 19:50:00,82.705,82.711,82.674,82.711,400899998.0
2005-03-16 19:51:00,82.691,82.698,82.668,82.68,285499999.0
2005-03-16 19:52:00,82.703,82.708,82.648,82.684,433199997.0
2005-03-16 19:53:00,82.698,82.713,82.679,82.712,824900001.0
2005-03-16 19:54:00,82.686,82.723,82.686,82.716,917699997.0
2005-03-16 19:55:00,82.718,82.718,82.688,82.694,394099997.0
2005-03-16 19:56:00,82.679,82.713,82.675,82.692,376999994.0
2005-03-16 19:57:00,82.688,82.712,82.669,82.695,516699997.0
2005-03-16 19:58:00,82.688,82.717,82.673,82.682,763700007.0
2005-03-16 19:59:00,82.688,82.711,82.636,82.641,780399999.0
2005-03-16 20:00:00,82.678,82.7,82.64,82.688,327800004.0
2005-03-16 20:01:00,82.687,82.695,82.647,82.647,507600003.0
2005-03-16 20:02:00,82.673,82.683,82.648,82.648,599599999.0
2005-03-16 20:03:00,82.688,82.713,82.675,82.693,480699998.0
2005-03-16 20:04:00,82.683,82.699,82.633,82.697,305900001.0
2005-03-16 20:05:00,82.683,82.716,82.668,82.679,665499997.0
2005-03-16 20:06:00,82.685,82.699,82.657,82.668,995100002.0
2005-03-16 20:07:00,82.658,82.688,82.653,82.667,711500005.0
2005-03-16 20:08:00,82.658,82.676,82.642,82.653,617599994.0
2005-03-16 20:09:00,82.655,82.678,82.643,82.645,604099993.0
2005-03-16 20:10:00,82.631,82.66,82.62,82.64,675299997.0
2005-03-16 20:11:00,82.652,82.656,82.629,82.653,754699996.0
2005-03-16 20:12:00,82.624,82.668,82.624,82.666,1453299996.0
2005-03-16 20:13:00,82.66,82.675,82.628,82.653,737499996.0
2005-03-16 20:14:00,82.647,82.667,82.626,82.667,413499998.0
2005-03-16 20:15:00,82.637,82.664,82.617,82.661,739499998.0
2005-03-16 20:16:00,82.639,82.661,82.617,82.626,731100002.0
2005-03-16 20:17:00,82.643,82.667,82.631,82.638,454000005.0
2005-03-16 20:18:00,82.636,82.672,82.636,82.67,101100000.0
2005-03-16 20:19:00,82.653,82.663,82.63,82.653,317500002.0
2005-03-16 20:20:00,82.638,82.665,82.619,82.64,777699998.0
2005-03-16 20:21:00,82.647,82.683,82.645,82.67,500400003.0
2005-03-16 20:22:00,82.664,82.684,82.643,82.651,656799994.0
2005-03-16 20:23:00,82.65,82.686,82.65,82.686,571199999.0
2005-03-16 20:24:00,82.667,82.68,82.641,82.647,368999993.0
2005-03-16 20:25:00,82.666,82.682,82.653,82.655,740799997.0
2005-03-16 20:26:00,82.668,82.691,82.662,82.68,520499996.0
2005-03-16 20:27:00,82.644,82.676,82.644,82.666,376499996.0
2005-03-16 20:28:00,82.624,82.678,82.624,82.678,1310599995.0
2005-03-16 20:29:00,82.651,82.685,82.631,82.667,1614200002.0
2005-03-16 20:30:00,82.663,82.674,82.641,82.651,1499200006.0
2005-03-16 20:31:00,82.69,82.695,82.664,82.675,1335799995.0
2005-03-16 20:32:00,82.685,82.699,82.66,82.69,1083700004.0
2005-03-16 20:33:00,82.7,82.711,82.675,82.686,646799998.0
2005-03-16 20:34:00,82.681,82.696,82.655,82.679,361900000.0
2005-03-16 20:35:00,82.687,82.692,82.663,82.667,541599996.0
2005-03-16 20:36:00,82.667,82.707,82.656,82.681,451600000.0
2005-03-16 20:37:00,82.67,82.699,82.653,82.68,614299999.0
2005-03-16 20:38:00,82.685,82.704,82.669,82.673,1017200005.0
2005-03-16 20:39:00,82.682,82.693,82.65,82.65,543499999.0
2005-03-16 20:40:00,82.656,82.679,82.63,82.66,1393800005.0
2005-03-16 20:41:00,82.679,82.699,82.661,82.699,1040800002.0
2005-03-16 20:42:00,82.686,82.742,82.686,82.742,1006400001.0
2005-03-16 20:43:00,82.725,82.731,82.699,82.714,793399992.0
2005-03-16 20:44:00,82.723,82.748,82.711,82.721,806899995.0
2005-03-16 20:45:00,82.725,82.737,82.703,82.729,548900002.0
2005-03-16 20:46:00,82.735,82.753,82.711,82.711,619399997.0
2005-03-16 20:47:00,82.718,82.744,82.699,82.711,923400003.0
2005-03-16 20:48:00,82.707,82.746,82.701,82.746,685199994.0
2005-03-16 20:49:00,82.728,82.748,82.693,82.73,486799997.0
2005-03-16 20:50:00,82.688,82.751,82.66,82.726,1267199996.0
2005-03-16 20:51:00,82.752,82.752,82.724,82.724,445500003.0
2005-03-16 20:52:00,82.723,82.745,82.706,82.743,308200002.0
2005-03-16 20:53:00,82.742,82.753,82.719,82.719,1213300000.0
2005-03-16 20:54:00,82.708,82.748,82.687,82.718,418000001.0
2005-03-16 20:55:00,82.735,82.761,82.725,82.733,1220300006.0
2005-03-16 20:56:00,82.723,82.766,82.723,82.748,751099994.0
2005-03-16 20:57:00,82.751,82.761,82.712,82.732,688899998.0
2005-03-16 20:58:00,82.731,82.749,82.713,82.72,1274899998.0
2005-03-16 20:59:00,82.767,82.767,82.715,82.741,1162699993.0
2005-03-16 21:00:00,82.703,82.757,82.703,82.741,1380399998.0
2005-03-16 21:01:00,82.73,82.768,82.724,82.736,895800003.0
2005-03-16 21:02:00,82.736,82.736,82.705,82.715,516000001.0
2005-03-16 21:03:00,82.733,82.747,82.708,82.708,399900002.0
2005-03-16 21:04:00,82.71,82.742,82.7,82.701,339999995.0
2005-03-16 21:05:00,82.706,82.723,82.673,82.69,681200001.0
2005-03-16 21:06:00,82.665,82.709,82.665,82.709,631799997.0
2005-03-16 21:07:00,82.695,82.729,82.684,82.702,795100001.0
2005-03-16 21:08:00,82.723,82.724,82.664,82.688,883900000.0
2005-03-16 21:09:00,82.704,82.714,82.679,82.685,277799998.0
2005-03-16 21:10:00,82.695,82.699,82.651,82.665,673199999.0
2005-03-16 21:11:00,82.669,82.694,82.661,82.68,536900003.0
2005-03-16 21:12:00,82.689,82.714,82.675,82.681,248400000.0
2005-03-16 21:13:00,82.704,82.741,82.704,82.725,377499998.0
2005-03-16 21:14:00,82.724,82.728,82.682,82.682,708199998.0
2005-03-16 21:15:00,82.688,82.734,82.675,82.7,858000004.0
2005-03-16 21:16:00,82.709,82.719,82.682,82.7,749699999.0
2005-03-16 21:17:00,82.705,82.725,82.666,82.698,1011899999.0
2005-03-16 21:18:00,82.693,82.722,82.658,82.722,735300000.0
2005-03-16 21:19:00,82.713,82.721,82.694,82.715,636699999.0
2005-03-16 21:20:00,82.683,82.715,82.673,82.701,1426700004.0
2005-03-16 21:21:00,82.704,82.704,82.676,82.68,917999998.0
2005-03-16 21:22:00,82.691,82.691,82.644,82.644,1028099997.0
2005-03-16 21:23:00,82.674,82.688,82.65,82.667,777800000.0
2005-03-16 21:24:00,82.653,82.687,82.643,82.645,922699999.0
2005-03-16 21:25:00,82.672,82.695,82.651,82.69,1001099995.0
2005-03-16 21:26:00,82.645,82.675,82.643,82.668,391899993.0
2005-03-16 21:27:00,82.663,82.68,82.636,82.648,338799999.0
2005-03-16 21:28:00,82.633,82.667,82.633,82.66,433499998.0
2005-03-16 21:29:00,82.649,82.688,82.638,82.686,571199997.0
2005-03-16 21:30:00,82.647,82.678,82.637,82.655,336699996.0
2005-03-16 21:31:00,82.665,82.695,82.654,82.695,262000000.0
2005-03-16 21:32:00,82.669,82.683,82.646,82.679,428999995.0
2005-03-16 21:33:00,82.687,82.691,82.642,82.661,402499998.0
2005-03-16 21:34:00,82.667,82.691,82.657,82.691,238199999.0
2005-03-16 21:35:00,82.663,82.689,82.659,82.689,400300002.0
2005-03-16 21:36:00,82.679,82.7,82.669,82.697,508800000.0
2005-03-16 21:37:00,82.672,82.705,82.65,82.669,458600000.0
2005-03-16 21:38:00,82.649,82.68,82.649,82.679,228899999.0
2005-03-16 21:39:00,82.687,82.69,82.652,82.675,323800001.0
2005-03-16 21:40:00,82.638,82.68,82.629,82.665,469300000.0
2005-03-16 21:41:00,82.666,82.685,82.649,82.649,256600002.0
2005-03-16 21:42:00,82.633,82.672,82.633,82.67,386700000.0
2005-03-16 21:43:00,82.648,82.648,82.597,82.598,413799997.0
2005-03-16 21:44:00,82.561,82.615,82.561,82.609,955199997.0
2005-03-16 21:45:00,82.612,82.627,82.578,82.598,494799996.0
2005-03-16 21:46:00,82.625,82.642,82.618,82.634,171200001.0
2005-03-16 21:47:00,82.628,82.664,82.628,82.65,453000000.0
2005-03-16 21:48:00,82.656,82.678,82.619,82.634,686900005.0
2005-03-16 21:49:00,82.623,82.646,82.607,82.625,236299998.0
2005-03-16 21:50:00,82.62,82.659,82.605,82.62,162599998.0
2005-03-16 21:51:00,82.648,82.648,82.615,82.626,351499999.0
2005-03-16 21:52:00,82.635,82.635,82.603,82.603,110199999.0
2005-03-16 21:53:00,82.654,82.657,82.631,82.644,454999999.0
2005-03-16 21:54:00,82.598,82.634,82.598,82.621,321000003.0
2005-03-16 21:55:00,82.599,82.639,82.597,82.638,262600000.0
2005-03-16 21:56:00,82.609,82.625,82.59,82.59,285799999.0
2005-03-16 21:57:00,82.624,82.646,82.612,82.632,244999999.0
2005-03-16 21:58:00,82.604,82.646,82.604,82.643,227099998.0
2005-03-16 21:59:00,82.648,82.669,82.634,82.652,509299999.0
2005-03-16 22:00:00,82.653,82.67,82.643,82.666,604500000.0
2005-03-16 22:01:00,82.634,82.693,82.634,82.693,616999997.0
2005-03-16 22:02:00,82.653,82.671,82.632,82.664,605299995.0
2005-03-16 22:03:00,82.662,82.69,82.653,82.665,450900000.0
2005-03-16 22:04:00,82.654,82.658,82.629,82.636,672999998.0
2005-03-16 22:05:00,82.669,82.676,82.656,82.657,207800000.0
2005-03-16 22:06:00,82.646,82.668,82.637,82.668,226100000.0
2005-03-16 22:07:00,82.664,82.68,82.648,82.66,250600000.0
2005-03-16 22:08:00,82.638,82.676,82.638,82.666,113099999.0
2005-03-16 22:09:00,82.661,82.68,82.624,82.637,116700002.0
2005-03-16 22:10:00,82.651,82.665,82.629,82.648,189700001.0
2005-03-16 22:11:00,82.68,82.688,82.652,82.665,395799997.0
2005-03-16 22:12:00,82.637,82.677,82.621,82.653,288499998.0
2005-03-16 22:13:00,82.633,82.665,82.614,82.66,336500000.0
2005-03-16 22:14:00,82.619,82.675,82.619,82.674,307499997.0
2005-03-16 22:15:00,82.644,82.675,82.642,82.675,222599999.0
2005-03-16 22:16:00,82.66,82.675,82.641,82.672,505500002.0
2005-03-16 22:17:00,82.649,82.682,82.649,82.669,248700000.0
2005-03-16 22:18:00,82.666,82.694,82.654,82.654,389599997.0
2005-03-16 22:19:00,82.648,82.672,82.634,82.659,274399998.0
2005-03-16 22:20:00,82.655,82.691,82.654,82.681,294900000.0
2005-03-16 22:21:00,82.687,82.687,82.658,82.662,287700001.0
2005-03-16 22:22:00,82.657,82.686,82.646,82.673,365800000.0
2005-03-16 22:23:00,82.663,82.677,82.623,82.645,489999998.0
2005-03-16 22:24:00,82.604,82.659,82.604,82.644,332199998.0
2005-03-16 22:25:00,82.638,82.655,82.625,82.639,293099998.0
2005-03-16 22:26:00,82.62,82.64,82.602,82.612,130200001.0
2005-03-16 22:27:00,82.619,82.658,82.613,82.653,731000001.0
2005-03-16 22:28:00,82.636,82.658,82.622,82.658,252899998.0
2005-03-16 22:29:00,82.642,82.692,82.642,82.672,256500002.0
2005-03-16 22:30:00,82.664,82.664,82.63,82.64,229299999.0
2005-03-16 22:31:00,82.661,82.684,82.632,82.657,556800001.0
2005-03-16 22:32:00,82.67,82.71,82.67,82.7,372999998.0
2005-03-16 22:33:00,82.685,82.694,82.658,82.665,701699996.0
2005-03-16 22:34:00,82.675,82.702,82.657,82.683,539500005.0
2005-03-16 22:35:00,82.68,82.699,82.663,82.679,132000001.0
2005-03-16 22:36:00,82.681,82.69,82.641,82.668,419399999.0
2005-03-16 22:37:00,82.69,82.692,82.657,82.657,211599999.0
2005-03-16 22:38:00,82.659,82.676,82.636,82.674,199900000.0
2005-03-16 22:39:00,82.661,82.679,82.629,82.645,287399997.0
2005-03-16 22:40:00,82.641,82.683,82.632,82.659,193500001.0
2005-03-16 22:41:00,82.65,82.69,82.65,82.682,299500004.0
2005-03-16 22:42:00,82.68,82.693,82.658,82.658,170000000.0
2005-03-16 22:43:00,82.696,82.721,82.678,82.711,306300003.0
2005-03-16 22:44:00,82.667,82.696,82.661,82.68,349799998.0
2005-03-16 22:45:00,82.681,82.693,82.65,82.67,585399999.0
2005-03-16 22:46:00,82.645,82.695,82.642,82.672,239700001.0
2005-03-16 22:47:00,82.668,82.686,82.655,82.676,247799999.0
2005-03-16 22:48:00,82.662,82.68,82.636,82.669,373199995.0
2005-03-16 22:49:00,82.643,82.685,82.642,82.685,308299998.0
2005-03-16 22:50:00,82.65,82.685,82.641,82.683,239900000.0
2005-03-16 22:51:00,82.679,82.717,82.667,82.68,414799999.0
2005-03-16 22:52:00,82.69,82.713,82.678,82.688,121600000.0
2005-03-16 22:53:00,82.672,82.705,82.642,82.705,581499998.0
2005-03-16 22:54:00,82.68,82.683,82.643,82.645,253299997.0
2005-03-16 22:55:00,82.651,82.685,82.649,82.675,310700001.0
2005-03-16 22:56:00,82.633,82.661,82.62,82.661,295200002.0
2005-03-16 22:57:00,82.655,82.687,82.618,82.687,263199997.0
2005-03-16 22:58:00,82.666,82.696,82.628,82.696,167500003.0
2005-03-16 22:59:00,82.646,82.69,82.595,82.634,660999993.0
2005-03-16 23:00:00,82.694,82.694,82.651,82.652,258900001.0
2005-03-16 23:01:00,82.653,82.686,82.607,82.683,172699999.0
2005-03-16 23:02:00,82.662,82.692,82.658,82.67,189499997.0
2005-03-16 23:03:00,82.687,82.696,82.652,82.652,180900001.0
2005-03-16 23:04:00,82.665,82.68,82.643,82.661,167300000.0
2005-03-16 23:05:00,82.648,82.686,82.648,82.686,211800003.0
2005-03-16 23:06:00,82.64,82.681,82.64,82.673,326400000.0
2005-03-16 23:07:00,82.691,82.695,82.668,82.678,142800000.0
2005-03-16 23:08:00,82.626,82.673,82.626,82.673,154100001.0
2005-03-16 23:09:00,82.69,82.69,82.635,82.637,194699996.0
2005-03-16 23:10:00,82.683,82.692,82.663,82.663,205699999.0
2005-03-16 23:11:00,82.673,82.679,82.653,82.665,197200001.0
2005-03-16 23:12:00,82.664,82.69,82.648,82.675,112500001.0
2005-03-16 23:13:00,82.661,82.673,82.639,82.639,122500000.0
2005-03-16 23:14:00,82.641,82.666,82.64,82.655,234700000.0
2005-03-16 23:15:00,82.645,82.662,82.622,82.65,195199999.0
2005-03-16 23:16:00,82.647,82.647,82.603,82.612,250499997.0
2005-03-16 23:17:00,82.602,82.655,82.602,82.631,203200000.0
2005-03-16 23:18:00,82.601,82.637,82.591,82.621,166700000.0
2005-03-16 23:19:00,82.644,82.656,82.618,82.637,223799997.0
2005-03-16 23:20:00,82.641,82.642,82.617,82.623,227200000.0
2005-03-16 23:21:00,82.603,82.62,82.581,82.603,184200000.0
2005-03-16 23:22:00,82.588,82.616,82.57,82.577,258099997.0
2005-03-16 23:23:00,82.594,82.615,82.575,82.599,301600003.0
2005-03-16 23:24:00,82.571,82.605,82.569,82.605,157900001.0
2005-03-16 23:25:00,82.592,82.62,82.583,82.602,100200001.0
2005-03-16 23:26:00,82.595,82.618,82.581,82.583,127900000.0
2005-03-16 23:27:00,82.65,82.65,82.613,82.613,168899998.0
2005-03-16 23:28:00,82.581,82.622,82.581,82.62,118600001.0
2005-03-16 23:29:00,82.582,82.613,82.57,82.588,249200001.0
2005-03-16 23:30:00,82.598,82.61,82.584,82.606,124300000.0
2005-03-16 23:31:00,82.619,82.619,82.573,82.582,212699998.0
2005-03-16 23:32:00,82.571,82.612,82.571,82.612,236400002.0
2005-03-16 23:33:00,82.606,82.626,82.579,82.602,171600001.0
2005-03-16 23:34:00,82.604,82.64,82.586,82.62,239800001.0
2005-03-16 23:35:00,82.595,82.616,82.59,82.609,198600002.0
2005-03-16 23:36:00,82.598,82.632,82.586,82.608,143300001.0
2005-03-16 23:37:00,82.625,82.637,82.602,82.635,180899998.0
2005-03-16 23:38:00,82.598,82.638,82.598,82.625,98800000.0
2005-03-16 23:39:00,82.648,82.648,82.546,82.596,200599994.0
2005-03-16 23:40:00,82.615,82.64,82.615,82.63,250599999.0
2005-03-16 23:41:00,82.611,82.631,82.582,82.597,208100000.0
2005-03-16 23:42:00,82.59,82.621,82.579,82.592,175799998.0
2005-03-16 23:43:00,82.604,82.627,82.588,82.594,154900000.0
2005-03-16 23:44:00,82.61,82.633,82.583,82.612,116900000.0
2005-03-16 23:45:00,82.625,82.649,82.623,82.64,161100000.0
2005-03-16 23:46:00,82.615,82.665,82.615,82.643,184200000.0
2005-03-16 23:47:00,82.637,82.659,82.62,82.639,124600000.0
2005-03-16 23:48:00,82.605,82.633,82.603,82.633,150399999.0
2005-03-16 23:49:00,82.627,82.655,82.602,82.633,105200000.0
2005-03-16 23:50:00,82.62,82.651,82.62,82.634,192500003.0
2005-03-16 23:51:00,82.589,82.641,82.589,82.64,164499998.0
2005-03-16 23:52:00,82.657,82.657,82.622,82.625,148100000.0
2005-03-16 23:53:00,82.631,82.661,82.607,82.64,137199996.0
2005-03-16 23:54:00,82.623,82.645,82.616,82.629,170499998.0
2005-03-16 23:55:00,82.643,82.66,82.601,82.615,201499998.0
2005-03-16 23:56:00,82.629,82.639,82.609,82.612,206800005.0
2005-03-16 23:57:00,82.656,82.663,82.632,82.632,123499996.0
2005-03-16 23:58:00,82.593,82.65,82.593,82.641,208300000.0
2005-03-16 23:59:00,82.66,82.66,82.613,82.613,182400001.0
2005-03-17 00:00:00,82.631,82.631,82.599,82.606,180200001.0
2005-03-17 00:01:00,82.629,82.629,82.579,82.588,239599996.0
2005-03-17 00:02:00,82.597,82.609,82.579,82.582,237499999.0
2005-03-17 00:03:00,82.575,82.613,82.559,82.592,180699997.0
2005-03-17 00:04:00,82.575,82.617,82.572,82.597,206099999.0
2005-03-17 00:05:00,82.603,82.62,82.589,82.6,187199998.0
2005-03-17 00:06:00,82.59,82.631,82.59,82.614,82800000.0
2005-03-17 00:07:00,82.589,82.617,82.58,82.603,154900000.0
2005-03-17 00:08:00,82.563,82.597,82.558,82.597,148600003.0
2005-03-17 00:09:00,82.61,82.629,82.588,82.612,203600000.0
2005-03-17 00:10:00,82.614,82.64,82.593,82.63,161999998.0
2005-03-17 00:11:00,82.631,82.631,82.586,82.602,109300001.0
2005-03-17 00:12:00,82.568,82.619,82.568,82.59,199599997.0
2005-03-17 00:13:00,82.595,82.627,82.595,82.627,271300000.0
2005-03-17 00:14:00,82.63,82.633,82.591,82.591,216599999.0
2005-03-17 00:15:00,82.609,82.639,82.606,82.639,126499999.0
2005-03-17 00:16:00,82.618,82.637,82.595,82.615,102400001.0
2005-03-17 00:17:00,82.608,82.62,82.593,82.603,70300000.0
2005-03-17 00:18:00,82.58,82.599,82.564,82.578,255199999.0
2005-03-17 00:19:00,82.617,82.619,82.594,82.597,228099999.0
2005-03-17 00:20:00,82.592,82.632,82.576,82.598,206100000.0
2005-03-17 00:21:00,82.624,82.642,82.602,82.62,190899999.0
2005-03-17 00:22:00,82.616,82.65,82.608,82.65,137500002.0
2005-03-17 00:23:00,82.627,82.702,82.627,82.702,320200000.0
2005-03-17 00:24:00,82.659,82.683,82.627,82.643,232199998.0
2005-03-17 00:25:00,82.595,82.635,82.595,82.635,120499999.0
2005-03-17 00:26:00,82.642,82.672,82.639,82.67,187599997.0
2005-03-17 00:27:00,82.666,82.693,82.653,82.693,221999995.0
2005-03-17 00:28:00,82.665,82.698,82.654,82.698,235199998.0
2005-03-17 00:29:00,82.659,82.695,82.655,82.695,111900000.0
2005-03-17 00:30:00,82.69,82.704,82.67,82.672,198099996.0
2005-03-17 00:31:00,82.675,82.687,82.661,82.669,138700002.0
2005-03-17 00:32:00,82.669,82.694,82.657,82.67,179899997.0
2005-03-17 00:33:00,82.67,82.67,82.633,82.646,285799997.0
2005-03-17 00:34:00,82.672,82.694,82.666,82.679,133000000.0
2005-03-17 00:35:00,82.671,82.696,82.663,82.673,176700002.0
2005-03-17 00:36:00,82.679,82.701,82.679,82.7,269800000.0
2005-03-17 00:37:00,82.693,82.713,82.669,82.669,175100000.0
2005-03-17 00:38:00,82.704,82.708,82.671,82.688,233700000.0
2005-03-17 00:39:00,82.671,82.719,82.67,82.693,201700001.0
2005-03-17 00:40:00,82.702,82.71,82.677,82.677,195999998.0
2005-03-17 00:41:00,82.711,82.723,82.691,82.707,189599998.0
2005-03-17 00:42:00,82.681,82.729,82.681,82.726,201000000.0
2005-03-17 00:43:00,82.697,82.733,82.685,82.718,184600003.0
2005-03-17 00:44:00,82.712,82.738,82.712,82.738,152199998.0
2005-03-17 00:45:00,82.735,82.766,82.735,82.757,189200004.0
2005-03-17 00:46:00,82.762,82.771,82.746,82.746,56899999.0
2005-03-17 00:47:00,82.733,82.781,82.733,82.758,205000004.0
2005-03-17 00:48:00,82.744,82.773,82.737,82.762,195099997.0
2005-03-17 00:49:00,82.755,82.775,82.745,82.775,175399999.0
2005-03-17 00:50:00,82.753,82.769,82.746,82.763,125099999.0
2005-03-17 00:51:00,82.751,82.769,82.734,82.765,182200000.0
2005-03-17 00:52:00,82.769,82.78,82.759,82.759,152700002.0
2005-03-17 00:53:00,82.781,82.781,82.761,82.77,111500000.0
2005-03-17 00:54:00,82.77,82.788,82.764,82.768,115099999.0
2005-03-17 00:55:00,82.757,82.793,82.757,82.79,240100000.0
2005-03-17 00:56:00,82.766,82.78,82.757,82.772,84599999.0
2005-03-17 00:57:00,82.779,82.779,82.747,82.747,138100000.0
2005-03-17 00:58:00,82.777,82.785,82.757,82.768,203299998.0
2005-03-17 00:59:00,82.772,82.792,82.766,82.772,132800001.0
2005-03-17 01:00:00,82.789,82.807,82.773,82.773,186899999.0
2005-03-17 01:01:00,82.801,82.814,82.776,82.797,180100001.0
2005-03-17 01:02:00,82.775,82.797,82.76,82.797,263900000.0
2005-03-17 01:03:00,82.783,82.81,82.773,82.81,127099999.0
2005-03-17 01:04:00,82.798,82.813,82.78,82.802,209400002.0
2005-03-17 01:05:00,82.814,82.839,82.802,82.839,113899998.0
2005-03-17 01:06:00,82.797,82.814,82.765,82.796,196899999.0
2005-03-17 01:07:00,82.782,82.82,82.772,82.786,334499996.0
2005-03-17 01:08:00,82.761,82.802,82.761,82.785,214399999.0
2005-03-17 01:09:00,82.795,82.801,82.773,82.785,196099999.0
2005-03-17 01:10:00,82.775,82.795,82.757,82.779,141100002.0
2005-03-17 01:11:00,82.805,82.82,82.783,82.802,207599997.0
2005-03-17 01:12:00,82.816,82.816,82.784,82.801,136900001.0
2005-03-17 01:13:00,82.782,82.802,82.782,82.802,146500002.0
2005-03-17 01:14:00,82.767,82.801,82.767,82.779,196100000.0
2005-03-17 01:15:00,82.789,82.801,82.756,82.767,208599998.0
2005-03-17 01:16:00,82.767,82.785,82.75,82.773,213699999.0
2005-03-17 01:17:00,82.794,82.808,82.776,82.788,242799999.0
2005-03-17 01:18:00,82.772,82.796,82.754,82.788,131399999.0
2005-03-17 01:19:00,82.8,82.8,82.766,82.789,194100000.0
2005-03-17 01:20:00,82.778,82.799,82.756,82.756,245099995.0
2005-03-17 01:21:00,82.785,82.785,82.752,82.752,199599997.0
2005-03-17 01:22:00,82.733,82.788,82.733,82.782,278299998.0
2005-03-17 01:23:00,82.769,82.781,82.721,82.721,229099996.0
2005-03-17 01:24:00,82.766,82.793,82.757,82.775,95600000.0
2005-03-17 01:25:00,82.76,82.799,82.751,82.779,209500002.0
2005-03-17 01:26:00,82.756,82.813,82.756,82.813,202700000.0
2005-03-17 01:27:00,82.776,82.793,82.763,82.773,92100001.0
2005-03-17 01:28:00,82.763,82.783,82.748,82.757,183700000.0
2005-03-17 01:29:00,82.785,82.788,82.766,82.77,201999999.0
2005-03-17 01:30:00,82.771,82.778,82.741,82.742,249100000.0
2005-03-17 01:31:00,82.779,82.779,82.737,82.748,365499998.0
2005-03-17 01:32:00,82.762,82.799,82.753,82.781,241299997.0
2005-03-17 01:33:00,82.785,82.806,82.771,82.806,232799997.0
2005-03-17 01:34:00,82.761,82.801,82.734,82.779,163700000.0
2005-03-17 01:35:00,82.816,82.819,82.785,82.785,196199998.0
2005-03-17 01:36:00,82.798,82.813,82.783,82.799,195600000.0
2005-03-17 01:37:00,82.785,82.808,82.772,82.773,127700001.0
2005-03-17 01:38:00,82.787,82.813,82.787,82.806,186599998.0
2005-03-17 01:39:00,82.799,82.826,82.796,82.807,128000000.0
2005-03-17 01:40:00,82.811,82.825,82.779,82.793,211099998.0
2005-03-17 01:41:00,82.795,82.821,82.776,82.792,223699998.0
2005-03-17 01:42:00,82.809,82.827,82.788,82.8,224599998.0
2005-03-17 01:43:00,82.789,82.823,82.789,82.823,97799999.0
2005-03-17 01:44:00,82.806,82.806,82.771,82.771,219100000.0
2005-03-17 01:45:00,82.795,82.795,82.752,82.757,247000000.0
2005-03-17 01:46:00,82.762,82.785,82.75,82.761,227799999.0
2005-03-17 01:47:00,82.755,82.792,82.739,82.792,233799999.0
2005-03-17 01:48:00,82.766,82.784,82.752,82.759,205300002.0
2005-03-17 01:49:00,82.751,82.771,82.741,82.764,150299999.0
2005-03-17 01:50:00,82.738,82.764,82.725,82.75,241800001.0
2005-03-17 01:51:00,82.785,82.785,82.753,82.753,200799995.0
2005-03-17 01:52:00,82.749,82.78,82.723,82.733,198699999.0
2005-03-17 01:53:00,82.76,82.766,82.736,82.736,239200002.0
2005-03-17 01:54:00,82.757,82.784,82.732,82.747,178200000.0
2005-03-17 01:55:00,82.778,82.778,82.755,82.76,63300000.0
2005-03-17 01:56:00,82.733,82.765,82.733,82.75,211700002.0
2005-03-17 01:57:00,82.768,82.778,82.737,82.759,229999999.0
2005-03-17 01:58:00,82.761,82.766,82.743,82.744,113299998.0
2005-03-17 01:59:00,82.738,82.77,82.732,82.743,361199998.0
2005-03-17 02:00:00,82.755,82.764,82.712,82.726,242200000.0
2005-03-17 02:01:00,82.741,82.751,82.719,82.732,180900001.0
2005-03-17 02:02:00,82.736,82.763,82.721,82.729,192699995.0
2005-03-17 02:03:00,82.749,82.793,82.743,82.793,304100003.0
2005-03-17 02:04:00,82.789,82.789,82.758,82.771,220099998.0
2005-03-17 02:05:00,82.772,82.788,82.756,82.773,187600000.0
2005-03-17 02:06:00,82.775,82.777,82.754,82.754,125999999.0
2005-03-17 02:07:00,82.798,82.798,82.767,82.775,237899998.0
2005-03-17 02:08:00,82.765,82.8,82.764,82.8,251599995.0
2005-03-17 02:09:00,82.774,82.79,82.763,82.776,156899999.0
2005-03-17 02:10:00,82.741,82.766,82.741,82.764,226999998.0
2005-03-17 02:11:00,82.752,82.777,82.748,82.768,254999998.0
2005-03-17 02:12:00,82.751,82.776,82.748,82.765,305500000.0
2005-03-17 02:13:00,82.768,82.789,82.757,82.769,187999999.0
2005-03-17 02:14:00,82.782,82.782,82.755,82.766,110900000.0
2005-03-17 02:15:00,82.757,82.787,82.744,82.758,263199999.0
2005-03-17 02:16:00,82.773,82.789,82.756,82.775,136200000.0
2005-03-17 02:17:00,82.756,82.773,82.752,82.765,310399999.0
2005-03-17 02:18:00,82.734,82.776,82.734,82.756,136699999.0
2005-03-17 02:19:00,82.758,82.775,82.742,82.747,209400000.0
2005-03-17 02:20:00,82.788,82.798,82.774,82.794,98999999.0
2005-03-17 02:21:00,82.756,82.785,82.746,82.747,178599999.0
2005-03-17 02:22:00,82.74,82.774,82.732,82.755,144900002.0
2005-03-17 02:23:00,82.779,82.782,82.755,82.765,148600001.0
2005-03-17 02:24:00,82.736,82.772,82.736,82.772,116000002.0
2005-03-17 02:25:00,82.746,82.775,82.746,82.758,141300000.0
2005-03-17 02:26:00,82.769,82.775,82.747,82.767,198800000.0
2005-03-17 02:27:00,82.756,82.757,82.734,82.735,253299997.0
2005-03-17 02:28:00,82.757,82.773,82.74,82.761,290399997.0
2005-03-17 02:29:00,82.79,82.79,82.735,82.735,148099999.0
2005-03-17 02:30:00,82.78,82.78,82.738,82.751,133299999.0
2005-03-17 02:31:00,82.759,82.783,82.759,82.783,241999998.0
2005-03-17 02:32:00,82.779,82.798,82.756,82.776,261000002.0
2005-03-17 02:33:00,82.788,82.805,82.763,82.787,275699999.0
2005-03-17 02:34:00,82.778,82.809,82.772,82.789,223899997.0
2005-03-17 02:35:00,82.778,82.799,82.764,82.783,211400000.0
2005-03-17 02:36:00,82.758,82.778,82.74,82.751,141600001.0
2005-03-17 02:37:00,82.745,82.769,82.73,82.747,135700000.0
2005-03-17 02:38:00,82.758,82.782,82.752,82.767,196900002.0
2005-03-17 02:39:00,82.777,82.802,82.76,82.785,287300001.0
2005-03-17 02:40:00,82.795,82.803,82.781,82.783,79000000.0
2005-03-17 02:41:00,82.785,82.801,82.768,82.801,207200000.0
2005-03-17 02:42:00,82.795,82.802,82.77,82.78,84600000.0
2005-03-17 02:43:00,82.798,82.819,82.785,82.799,307799997.0
2005-03-17 02:44:00,82.796,82.813,82.786,82.804,180599999.0
2005-03-17 02:45:00,82.771,82.803,82.766,82.782,237300000.0
2005-03-17 02:46:00,82.795,82.795,82.751,82.751,85200000.0
2005-03-17 02:47:00,82.751,82.78,82.731,82.78,178400000.0
2005-03-17 02:48:00,82.78,82.793,82.762,82.775,140699999.0
2005-03-17 02:49:00,82.747,82.777,82.747,82.773,199200001.0
2005-03-17 02:50:00,82.781,82.796,82.757,82.781,277800003.0
2005-03-17 02:51:00,82.755,82.775,82.74,82.757,137200000.0
2005-03-17 02:52:00,82.778,82.809,82.766,82.766,206400001.0
2005-03-17 02:53:00,82.788,82.799,82.764,82.775,284800000.0
2005-03-17 02:54:00,82.774,82.785,82.753,82.753,148799997.0
2005-03-17 02:55:00,82.758,82.772,82.745,82.748,178799999.0
2005-03-17 02:56:00,82.754,82.783,82.753,82.763,224400001.0
2005-03-17 02:57:00,82.757,82.771,82.735,82.757,200400001.0
2005-03-17 02:58:00,82.735,82.776,82.731,82.734,232900001.0
2005-03-17 02:59:00,82.74,82.76,82.736,82.748,72300000.0
2005-03-17 03:00:00,82.72,82.748,82.709,82.722,326699997.0
2005-03-17 03:01:00,82.714,82.737,82.704,82.71,131399999.0
2005-03-17 03:02:00,82.709,82.73,82.692,82.71,210299999.0
2005-03-17 03:03:00,82.709,82.729,82.694,82.715,244800000.0
2005-03-17 03:04:00,82.719,82.754,82.719,82.754,110699999.0
2005-03-17 03:05:00,82.757,82.758,82.73,82.739,237100000.0
2005-03-17 03:06:00,82.761,82.761,82.732,82.732,196100003.0
2005-03-17 03:07:00,82.737,82.76,82.729,82.744,189000000.0
2005-03-17 03:08:00,82.734,82.753,82.717,82.737,331200004.0
2005-03-17 03:09:00,82.729,82.753,82.721,82.737,187400000.0
2005-03-17 03:10:00,82.735,82.752,82.712,82.733,139599999.0
2005-03-17 03:11:00,82.706,82.737,82.706,82.732,154700001.0
2005-03-17 03:12:00,82.725,82.74,82.707,82.708,317899997.0
2005-03-17 03:13:00,82.712,82.725,82.698,82.703,231299999.0
2005-03-17 03:14:00,82.708,82.716,82.682,82.715,190499999.0
2005-03-17 03:15:00,82.722,82.722,82.684,82.689,174299999.0
2005-03-17 03:16:00,82.672,82.697,82.667,82.679,212600000.0
2005-03-17 03:17:00,82.693,82.717,82.673,82.693,231800004.0
2005-03-17 03:18:00,82.712,82.73,82.695,82.695,193899998.0
2005-03-17 03:19:00,82.698,82.707,82.677,82.682,135399999.0
2005-03-17 03:20:00,82.704,82.744,82.704,82.742,206900004.0
2005-03-17 03:21:00,82.729,82.742,82.706,82.706,134200000.0
2005-03-17 03:22:00,82.742,82.751,82.715,82.717,168500000.0
2005-03-17 03:23:00,82.726,82.763,82.721,82.763,186599996.0
2005-03-17 03:24:00,82.725,82.758,82.725,82.757,279299998.0
2005-03-17 03:25:00,82.735,82.761,82.734,82.76,225200000.0
2005-03-17 03:26:00,82.744,82.778,82.744,82.768,199400001.0
2005-03-17 03:27:00,82.748,82.787,82.748,82.76,254100003.0
2005-03-17 03:28:00,82.754,82.772,82.745,82.746,165099999.0
2005-03-17 03:29:00,82.755,82.781,82.745,82.779,307000003.0
2005-03-17 03:30:00,82.761,82.777,82.736,82.748,178899998.0
2005-03-17 03:31:00,82.748,82.771,82.746,82.762,143500000.0
2005-03-17 03:32:00,82.762,82.762,82.732,82.748,160699999.0
2005-03-17 03:33:00,82.732,82.778,82.732,82.778,248400003.0
2005-03-17 03:34:00,82.75,82.788,82.744,82.762,153599999.0
2005-03-17 03:35:00,82.756,82.791,82.746,82.783,207900001.0
2005-03-17 03:36:00,82.791,82.81,82.776,82.795,180299999.0
2005-03-17 03:37:00,82.783,82.794,82.756,82.777,258199999.0
2005-03-17 03:38:00,82.774,82.798,82.766,82.781,153300001.0
2005-03-17 03:39:00,82.785,82.81,82.77,82.788,220000000.0
2005-03-17 03:40:00,82.788,82.808,82.778,82.806,256999999.0
2005-03-17 03:41:00,82.79,82.818,82.78,82.792,188300002.0
2005-03-17 03:42:00,82.8,82.804,82.775,82.795,220899995.0
2005-03-17 03:43:00,82.815,82.815,82.764,82.764,311199999.0
2005-03-17 03:44:00,82.775,82.796,82.763,82.792,159900000.0
2005-03-17 03:45:00,82.773,82.79,82.764,82.773,134499998.0
2005-03-17 03:46:00,82.77,82.794,82.754,82.755,203299999.0
2005-03-17 03:47:00,82.757,82.779,82.749,82.763,305199999.0
2005-03-17 03:48:00,82.764,82.779,82.753,82.753,173700004.0
2005-03-17 03:49:00,82.769,82.789,82.758,82.781,206299998.0
2005-03-17 03:50:00,82.776,82.797,82.755,82.785,225100003.0
2005-03-17 03:51:00,82.78,82.788,82.755,82.769,186900000.0
2005-03-17 03:52:00,82.765,82.806,82.765,82.806,156400002.0
2005-03-17 03:53:00,82.765,82.802,82.744,82.778,230900000.0
2005-03-17 03:54:00,82.796,82.82,82.78,82.788,122499999.0
2005-03-17 03:55:00,82.767,82.802,82.767,82.79,173699996.0
2005-03-17 03:56:00,82.752,82.793,82.739,82.765,258800001.0
2005-03-17 03:57:00,82.796,82.81,82.778,82.783,145700000.0
2005-03-17 03:58:00,82.774,82.806,82.774,82.794,177399998.0
2005-03-17 03:59:00,82.791,82.825,82.79,82.81,145100000.0
2005-03-17 04:00:00,82.795,82.818,82.779,82.805,291999999.0
2005-03-17 04:01:00,82.802,82.81,82.777,82.777,156499998.0
2005-03-17 04:02:00,82.778,82.821,82.778,82.821,160500000.0
2005-03-17 04:03:00,82.815,82.822,82.781,82.789,185499999.0
2005-03-17 04:04:00,82.8,82.823,82.771,82.803,178600002.0
2005-03-17 04:05:00,82.795,82.809,82.781,82.806,132999999.0
2005-03-17 04:06:00,82.814,82.819,82.758,82.758,154299999.0
2005-03-17 04:07:00,82.765,82.804,82.744,82.787,157400002.0
2005-03-17 04:08:00,82.76,82.77,82.74,82.746,184600002.0
2005-03-17 04:09:00,82.771,82.789,82.76,82.777,190999999.0
2005-03-17 04:10:00,82.76,82.775,82.742,82.763,179400000.0
2005-03-17 04:11:00,82.743,82.761,82.736,82.752,103400000.0
2005-03-17 04:12:00,82.747,82.767,82.739,82.75,190100000.0
2005-03-17 04:13:00,82.734,82.769,82.729,82.739,225799997.0
2005-03-17 04:14:00,82.754,82.764,82.727,82.727,189100001.0
2005-03-17 04:15:00,82.745,82.76,82.729,82.733,265799998.0
2005-03-17 04:16:00,82.743,82.767,82.731,82.767,208000001.0
2005-03-17 04:17:00,82.73,82.753,82.726,82.739,195300000.0
2005-03-17 04:18:00,82.739,82.755,82.726,82.731,147300000.0
2005-03-17 04:19:00,82.724,82.759,82.722,82.73,257999997.0
2005-03-17 04:20:00,82.714,82.738,82.7,82.717,195499999.0
2005-03-17 04:21:00,82.711,82.715,82.685,82.715,225900004.0
2005-03-17 04:22:00,82.7,82.727,82.7,82.707,134700000.0
2005-03-17 04:23:00,82.731,82.755,82.731,82.733,122999997.0
2005-03-17 04:24:00,82.707,82.739,82.707,82.739,189000000.0
2005-03-17 04:25:00,82.715,82.745,82.707,82.745,196000001.0
2005-03-17 04:26:00,82.724,82.756,82.705,82.734,81899998.0
2005-03-17 04:27:00,82.738,82.754,82.723,82.736,152000001.0
2005-03-17 04:28:00,82.736,82.778,82.736,82.778,106000000.0
2005-03-17 04:29:00,82.764,82.777,82.741,82.751,227899996.0
2005-03-17 04:30:00,82.777,82.777,82.744,82.756,239799999.0
2005-03-17 04:31:00,82.769,82.786,82.761,82.761,243800000.0
2005-03-17 04:32:00,82.786,82.795,82.752,82.752,116400000.0
2005-03-17 04:33:00,82.745,82.767,82.726,82.754,271000003.0
2005-03-17 04:34:00,82.745,82.789,82.745,82.789,146899998.0
2005-03-17 04:35:00,82.768,82.778,82.753,82.757,261399998.0
2005-03-17 04:36:00,82.756,82.782,82.748,82.76,323599999.0
2005-03-17 04:37:00,82.762,82.796,82.761,82.773,214899998.0
2005-03-17 04:38:00,82.762,82.775,82.741,82.756,181900000.0
2005-03-17 04:39:00,82.753,82.766,82.738,82.741,105600001.0
2005-03-17 04:40:00,82.745,82.763,82.734,82.743,211299999.0
2005-03-17 04:41:00,82.758,82.779,82.746,82.779,302300006.0
2005-03-17 04:42:00,82.763,82.782,82.716,82.75,212299997.0
2005-03-17 04:43:00,82.75,82.78,82.75,82.78,124599998.0
2005-03-17 04:44:00,82.771,82.8,82.756,82.8,180600002.0
2005-03-17 04:45:00,82.773,82.825,82.773,82.82,226299997.0
2005-03-17 04:46:00,82.804,82.816,82.783,82.791,215400002.0
2005-03-17 04:47:00,82.771,82.804,82.769,82.804,149600001.0
2005-03-17 04:48:00,82.791,82.819,82.783,82.802,210399999.0
2005-03-17 04:49:00,82.798,82.818,82.78,82.794,195299997.0
2005-03-17 04:50:00,82.792,82.822,82.791,82.791,105899999.0
2005-03-17 04:51:00,82.81,82.818,82.792,82.792,239699995.0
2005-03-17 04:52:00,82.835,82.835,82.794,82.795,211199999.0
2005-03-17 04:53:00,82.817,82.839,82.801,82.803,303500001.0
2005-03-17 04:54:00,82.823,82.84,82.789,82.805,222099999.0
2005-03-17 04:55:00,82.802,82.813,82.78,82.79,215400001.0
2005-03-17 04:56:00,82.813,82.83,82.802,82.812,302700004.0
2005-03-17 04:57:00,82.81,82.849,82.81,82.823,200500000.0
2005-03-17 04:58:00,82.833,82.833,82.786,82.786,196800000.0
2005-03-17 04:59:00,82.801,82.81,82.783,82.787,253500001.0
2005-03-17 05:00:00,82.799,82.815,82.788,82.797,119300000.0
2005-03-17 05:01:00,82.773,82.8,82.766,82.784,209999998.0
2005-03-17 05:02:00,82.778,82.794,82.759,82.768,184300002.0
2005-03-17 05:03:00,82.772,82.826,82.772,82.826,117300000.0
2005-03-17 05:04:00,82.808,82.836,82.795,82.836,111300000.0
2005-03-17 05:05:00,82.818,82.843,82.799,82.829,202099997.0
2005-03-17 05:06:00,82.827,82.834,82.794,82.794,231799997.0
2005-03-17 05:07:00,82.805,82.82,82.793,82.815,170599998.0
2005-03-17 05:08:00,82.795,82.823,82.795,82.82,194900002.0
2005-03-17 05:09:00,82.822,82.849,82.807,82.84,249299996.0
2005-03-17 05:10:00,82.827,82.848,82.815,82.823,184700000.0
2005-03-17 05:11:00,82.817,82.832,82.772,82.772,230500001.0
2005-03-17 05:12:00,82.804,82.811,82.777,82.786,238800001.0
2005-03-17 05:13:00,82.783,82.803,82.782,82.788,152500000.0
2005-03-17 05:14:00,82.788,82.82,82.771,82.799,225900001.0
2005-03-17 05:15:00,82.814,82.839,82.808,82.808,214000001.0
2005-03-17 05:16:00,82.795,82.829,82.795,82.829,119700001.0
2005-03-17 05:17:00,82.788,82.826,82.77,82.801,248599999.0
2005-03-17 05:18:00,82.799,82.819,82.784,82.797,61500001.0
2005-03-17 05:19:00,82.801,82.818,82.788,82.816,276299998.0
2005-03-17 05:20:00,82.82,82.839,82.802,82.802,109199999.0
2005-03-17 05:21:00,82.825,82.834,82.803,82.812,292000002.0
2005-03-17 05:22:00,82.826,82.846,82.801,82.801,375600000.0
2005-03-17 05:23:00,82.816,82.826,82.796,82.796,113900001.0
2005-03-17 05:24:00,82.81,82.838,82.8,82.818,113700001.0
2005-03-17 05:25:00,82.805,82.825,82.793,82.811,137299997.0
2005-03-17 05:26:00,82.813,82.823,82.799,82.799,200300001.0
2005-03-17 05:27:00,82.812,82.827,82.786,82.807,139600000.0
2005-03-17 05:28:00,82.802,82.816,82.776,82.813,166999998.0
2005-03-17 05:29:00,82.792,82.83,82.791,82.83,224499999.0
2005-03-17 05:30:00,82.798,82.818,82.782,82.782,287699999.0
2005-03-17 05:31:00,82.787,82.826,82.771,82.788,170899998.0
2005-03-17 05:32:00,82.799,82.824,82.791,82.8,228299998.0
2005-03-17 05:33:00,82.812,82.83,82.797,82.799,236699999.0
2005-03-17 05:34:00,82.792,82.833,82.786,82.833,252699993.0
2005-03-17 05:35:00,82.787,82.815,82.786,82.807,157499997.0
2005-03-17 05:36:00,82.785,82.815,82.785,82.813,152699998.0
2005-03-17 05:37:00,82.819,82.819,82.776,82.782,154000001.0
2005-03-17 05:38:00,82.795,82.819,82.769,82.793,303199997.0
2005-03-17 05:39:00,82.785,82.797,82.762,82.787,247499999.0
2005-03-17 05:40:00,82.789,82.814,82.777,82.803,272100002.0
2005-03-17 05:41:00,82.802,82.81,82.777,82.794,258600001.0
2005-03-17 05:42:00,82.785,82.814,82.777,82.788,259700000.0
2005-03-17 05:43:00,82.798,82.831,82.798,82.805,190399996.0
2005-03-17 05:44:00,82.81,82.829,82.797,82.802,148900001.0
2005-03-17 05:45:00,82.821,82.821,82.777,82.785,182900002.0
2005-03-17 05:46:00,82.771,82.833,82.771,82.833,123300001.0
2005-03-17 05:47:00,82.792,82.802,82.775,82.787,199499999.0
2005-03-17 05:48:00,82.843,82.843,82.797,82.797,101599998.0
2005-03-17 05:49:00,82.793,82.818,82.78,82.8,193600001.0
2005-03-17 05:50:00,82.781,82.805,82.773,82.786,243700001.0
2005-03-17 05:51:00,82.783,82.802,82.774,82.793,140899999.0
2005-03-17 05:52:00,82.791,82.811,82.769,82.787,165099999.0
2005-03-17 05:53:00,82.782,82.803,82.768,82.789,200099997.0
2005-03-17 05:54:00,82.783,82.805,82.765,82.774,206300001.0
2005-03-17 05:55:00,82.781,82.8,82.757,82.775,260699998.0
2005-03-17 05:56:00,82.784,82.809,82.777,82.789,177699998.0
2005-03-17 05:57:00,82.794,82.814,82.779,82.792,132800000.0
2005-03-17 05:58:00,82.772,82.797,82.772,82.785,152700001.0
2005-03-17 05:59:00,82.788,82.809,82.775,82.807,102900000.0
2005-03-17 06:00:00,82.793,82.825,82.79,82.811,277100003.0
2005-03-17 06:01:00,82.771,82.785,82.755,82.773,201199999.0
2005-03-17 06:02:00,82.805,82.805,82.774,82.774,174200002.0
2005-03-17 06:03:00,82.767,82.823,82.767,82.823,265599999.0
2005-03-17 06:04:00,82.83,82.83,82.781,82.801,267200006.0
2005-03-17 06:05:00,82.794,82.81,82.777,82.802,191700001.0
2005-03-17 06:06:00,82.797,82.81,82.771,82.775,116600001.0
2005-03-17 06:07:00,82.778,82.8,82.757,82.77,161299998.0
2005-03-17 06:08:00,82.756,82.782,82.733,82.767,191199999.0
2005-03-17 06:09:00,82.759,82.777,82.748,82.767,194400002.0
2005-03-17 06:10:00,82.759,82.765,82.735,82.739,148499997.0
2005-03-17 06:11:00,82.764,82.77,82.737,82.737,103900003.0
2005-03-17 06:12:00,82.739,82.771,82.739,82.763,212799998.0
2005-03-17 06:13:00,82.738,82.782,82.734,82.782,193999998.0
2005-03-17 06:14:00,82.753,82.784,82.742,82.744,224199998.0
2005-03-17 06:15:00,82.757,82.769,82.728,82.749,97299999.0
2005-03-17 06:16:00,82.754,82.758,82.724,82.728,219500000.0
2005-03-17 06:17:00,82.743,82.763,82.732,82.75,97200001.0
2005-03-17 06:18:00,82.73,82.752,82.719,82.748,209399995.0
2005-03-17 06:19:00,82.756,82.771,82.739,82.742,125300000.0
2005-03-17 06:20:00,82.754,82.784,82.754,82.775,188300001.0
2005-03-17 06:21:00,82.768,82.783,82.753,82.759,170800000.0
2005-03-17 06:22:00,82.766,82.781,82.752,82.775,212400001.0
2005-03-17 06:23:00,82.747,82.766,82.742,82.761,172299999.0
2005-03-17 06:24:00,82.756,82.779,82.744,82.763,215399999.0
2005-03-17 06:25:00,82.756,82.776,82.741,82.753,277700004.0
2005-03-17 06:26:00,82.759,82.781,82.745,82.745,241200000.0
2005-03-17 06:27:00,82.752,82.781,82.752,82.769,119199999.0
2005-03-17 06:28:00,82.752,82.773,82.736,82.763,175299997.0
2005-03-17 06:29:00,82.763,82.768,82.718,82.743,271000003.0
2005-03-17 06:30:00,82.759,82.77,82.734,82.741,218900004.0
2005-03-17 06:31:00,82.749,82.751,82.712,82.717,170900001.0
2005-03-17 06:32:00,82.711,82.742,82.711,82.734,185199998.0
2005-03-17 06:33:00,82.708,82.721,82.693,82.708,250400001.0
2005-03-17 06:34:00,82.713,82.73,82.698,82.7,115200001.0
2005-03-17 06:35:00,82.728,82.728,82.689,82.71,113399998.0
2005-03-17 06:36:00,82.672,82.701,82.667,82.67,285899997.0
2005-03-17 06:37:00,82.697,82.698,82.669,82.679,135600000.0
2005-03-17 06:38:00,82.686,82.704,82.672,82.689,303899997.0
2005-03-17 06:39:00,82.678,82.714,82.67,82.714,138699999.0
2005-03-17 06:40:00,82.687,82.726,82.677,82.69,151800001.0
2005-03-17 06:41:00,82.705,82.705,82.671,82.68,119199999.0
2005-03-17 06:42:00,82.67,82.707,82.663,82.685,254800002.0
2005-03-17 06:43:00,82.697,82.706,82.672,82.672,169700002.0
2005-03-17 06:44:00,82.661,82.698,82.661,82.695,95599999.0
2005-03-17 06:45:00,82.676,82.698,82.668,82.683,146600000.0
2005-03-17 06:46:00,82.686,82.698,82.663,82.675,140600000.0
2005-03-17 06:47:00,82.651,82.685,82.651,82.657,287499999.0
2005-03-17 06:48:00,82.679,82.699,82.66,82.662,204000000.0
2005-03-17 06:49:00,82.698,82.698,82.65,82.65,190399998.0
2005-03-17 06:50:00,82.64,82.675,82.64,82.655,109699999.0
2005-03-17 06:51:00,82.657,82.679,82.637,82.647,238399999.0
2005-03-17 06:52:00,82.646,82.681,82.638,82.659,180200001.0
2005-03-17 06:53:00,82.651,82.69,82.651,82.69,235300000.0
2005-03-17 06:54:00,82.663,82.681,82.657,82.679,208099999.0
2005-03-17 06:55:00,82.661,82.69,82.646,82.69,146699999.0
2005-03-17 06:56:00,82.653,82.658,82.628,82.645,237200006.0
2005-03-17 06:57:00,82.645,82.658,82.621,82.637,289300003.0
2005-03-17 06:58:00,82.641,82.669,82.638,82.656,137100001.0
2005-03-17 06:59:00,82.662,82.674,82.64,82.647,129899999.0
2005-03-17 07:00:00,82.653,82.667,82.633,82.642,198100000.0
2005-03-17 07:01:00,82.641,82.666,82.641,82.646,241199995.0
2005-03-17 07:02:00,82.637,82.659,82.635,82.65,252499997.0
2005-03-17 07:03:00,82.654,82.674,82.639,82.657,287999998.0
2005-03-17 07:04:00,82.652,82.676,82.648,82.649,135499998.0
2005-03-17 07:05:00,82.665,82.678,82.644,82.646,195600001.0
2005-03-17 07:06:00,82.654,82.681,82.65,82.658,210199995.0
2005-03-17 07:07:00,82.656,82.68,82.64,82.651,192899998.0
2005-03-17 07:08:00,82.642,82.657,82.62,82.625,133600002.0
2005-03-17 07:09:00,82.634,82.666,82.633,82.652,139500003.0
2005-03-17 07:10:00,82.65,82.663,82.62,82.639,197900002.0
2005-03-17 07:11:00,82.662,82.663,82.63,82.63,152800000.0
2005-03-17 07:12:00,82.648,82.657,82.63,82.644,186500000.0
2005-03-17 07:13:00,82.61,82.642,82.604,82.629,191399998.0
2005-03-17 07:14:00,82.631,82.644,82.604,82.631,175800002.0
2005-03-17 07:15:00,82.61,82.633,82.592,82.613,191599999.0
2005-03-17 07:16:00,82.595,82.628,82.591,82.603,208399997.0
2005-03-17 07:17:00,82.627,82.648,82.612,82.628,149099999.0
2005-03-17 07:18:00,82.641,82.641,82.608,82.612,211899998.0
2005-03-17 07:19:00,82.633,82.662,82.616,82.662,273700002.0
2005-03-17 07:20:00,82.654,82.675,82.646,82.664,160100003.0
2005-03-17 07:21:00,82.628,82.664,82.624,82.648,113400000.0
2005-03-17 07:22:00,82.641,82.653,82.619,82.632,282299998.0
2005-03-17 07:23:00,82.628,82.659,82.619,82.638,273399997.0
2005-03-17 07:24:00,82.642,82.657,82.609,82.642,92700000.0
2005-03-17 07:25:00,82.65,82.674,82.634,82.655,169199998.0
2005-03-17 07:26:00,82.659,82.681,82.647,82.665,214200000.0
2005-03-17 07:27:00,82.651,82.678,82.649,82.663,246899996.0
2005-03-17 07:28:00,82.663,82.687,82.65,82.65,172100003.0
2005-03-17 07:29:00,82.672,82.679,82.646,82.659,164000002.0
2005-03-17 07:30:00,82.679,82.696,82.664,82.664,195800001.0
2005-03-17 07:31:00,82.641,82.682,82.641,82.68,140399998.0
2005-03-17 07:32:00,82.668,82.7,82.668,82.675,133400002.0
2005-03-17 07:33:00,82.654,82.686,82.642,82.658,239199997.0
2005-03-17 07:34:00,82.647,82.668,82.633,82.645,196099999.0
2005-03-17 07:35:00,82.64,82.674,82.64,82.662,288400000.0
2005-03-17 07:36:00,82.655,82.678,82.642,82.658,232900001.0
2005-03-17 07:37:00,82.65,82.677,82.65,82.676,106399999.0
2005-03-17 07:38:00,82.65,82.667,82.632,82.642,117600000.0
2005-03-17 07:39:00,82.667,82.668,82.633,82.634,148600004.0
2005-03-17 07:40:00,82.668,82.668,82.637,82.658,230500000.0
2005-03-17 07:41:00,82.644,82.671,82.636,82.636,237400000.0
2005-03-17 07:42:00,82.64,82.674,82.635,82.646,171400001.0
2005-03-17 07:43:00,82.667,82.675,82.638,82.639,90800000.0
2005-03-17 07:44:00,82.65,82.675,82.638,82.645,173099998.0
2005-03-17 07:45:00,82.644,82.654,82.614,82.614,142500002.0
2005-03-17 07:46:00,82.599,82.628,82.571,82.61,173300001.0
2005-03-17 07:47:00,82.64,82.648,82.613,82.613,141100000.0
2005-03-17 07:48:00,82.592,82.628,82.58,82.604,321799997.0
2005-03-17 07:49:00,82.624,82.625,82.598,82.599,268799994.0
2005-03-17 07:50:00,82.619,82.634,82.555,82.555,260399999.0
2005-03-17 07:51:00,82.605,82.613,82.582,82.597,159100001.0
2005-03-17 07:52:00,82.607,82.608,82.545,82.567,132799998.0
2005-03-17 07:53:00,82.542,82.576,82.52,82.552,248599997.0
2005-03-17 07:54:00,82.547,82.579,82.531,82.549,206599999.0
2005-03-17 07:55:00,82.546,82.582,82.542,82.58,190399998.0
2005-03-17 07:56:00,82.592,82.599,82.561,82.574,70599999.0
2005-03-17 07:57:00,82.579,82.601,82.579,82.597,186299997.0
2005-03-17 07:58:00,82.599,82.604,82.581,82.596,237099996.0
2005-03-17 07:59:00,82.569,82.606,82.569,82.584,82500001.0
2005-03-17 08:00:00,82.58,82.621,82.555,82.597,155700001.0
2005-03-17 08:01:00,82.598,82.61,82.578,82.583,141500000.0
2005-03-17 08:02:00,82.579,82.6,82.566,82.581,191400000.0
2005-03-17 08:03:00,82.587,82.612,82.578,82.59,131700002.0
2005-03-17 08:04:00,82.582,82.61,82.569,82.591,118499999.0
2005-03-17 08:05:00,82.627,82.629,82.583,82.583,280000006.0
2005-03-17 08:06:00,82.598,82.628,82.583,82.606,208100001.0
2005-03-17 08:07:00,82.625,82.649,82.613,82.642,234300000.0
2005-03-17 08:08:00,82.61,82.639,82.609,82.63,174300001.0
2005-03-17 08:09:00,82.596,82.636,82.596,82.62,254399998.0
2005-03-17 08:10:00,82.603,82.642,82.578,82.625,193999998.0
2005-03-17 08:11:00,82.592,82.623,82.585,82.612,136399999.0
2005-03-17 08:12:00,82.598,82.616,82.58,82.608,189599998.0
2005-03-17 08:13:00,82.609,82.633,82.597,82.633,224400000.0
2005-03-17 08:14:00,82.592,82.599,82.569,82.574,259199999.0
2005-03-17 08:15:00,82.564,82.586,82.556,82.581,123300000.0
2005-03-17 08:16:00,82.53,82.61,82.53,82.61,184599998.0
2005-03-17 08:17:00,82.613,82.616,82.586,82.593,177300000.0
2005-03-17 08:18:00,82.599,82.614,82.593,82.61,180599998.0
2005-03-17 08:19:00,82.591,82.611,82.579,82.59,142700002.0
2005-03-17 08:20:00,82.58,82.602,82.57,82.587,194700000.0
2005-03-17 08:21:00,82.583,82.608,82.556,82.572,301600003.0
2005-03-17 08:22:00,82.591,82.613,82.579,82.594,134899999.0
2005-03-17 08:23:00,82.586,82.611,82.573,82.592,186700000.0
2005-03-17 08:24:00,82.565,82.6,82.56,82.6,132099998.0
2005-03-17 08:25:00,82.591,82.61,82.57,82.591,188299998.0
2005-03-17 08:26:00,82.588,82.604,82.578,82.594,230499997.0
2005-03-17 08:27:00,82.588,82.588,82.56,82.56,124900000.0
2005-03-17 08:28:00,82.581,82.616,82.581,82.607,238800000.0
2005-03-17 08:29:00,82.607,82.616,82.592,82.597,253299997.0
2005-03-17 08:30:00,82.589,82.617,82.581,82.602,106400000.0
2005-03-17 08:31:00,82.592,82.627,82.592,82.624,256800001.0
2005-03-17 08:32:00,82.591,82.621,82.585,82.603,129000000.0
2005-03-17 08:33:00,82.603,82.627,82.591,82.611,243299999.0
2005-03-17 08:34:00,82.59,82.625,82.59,82.613,256499998.0
2005-03-17 08:35:00,82.599,82.615,82.583,82.585,123400001.0
2005-03-17 08:36:00,82.591,82.61,82.558,82.579,84600000.0
2005-03-17 08:37:00,82.618,82.618,82.578,82.578,116300001.0
2005-03-17 08:38:00,82.605,82.605,82.571,82.575,242000000.0
2005-03-17 08:39:00,82.598,82.6,82.569,82.582,140099998.0
2005-03-17 08:40:00,82.566,82.618,82.566,82.614,152899999.0
2005-03-17 08:41:00,82.621,82.631,82.59,82.59,174000002.0
2005-03-17 08:42:00,82.604,82.626,82.589,82.605,163100000.0
2005-03-17 08:43:00,82.603,82.61,82.588,82.588,208399997.0
2005-03-17 08:44:00,82.596,82.643,82.596,82.634,436900001.0
2005-03-17 08:45:00,82.626,82.646,82.625,82.63,117299997.0
2005-03-17 08:46:00,82.625,82.625,82.59,82.59,171499999.0
2005-03-17 08:47:00,82.602,82.628,82.584,82.61,117400000.0
2005-03-17 08:48:00,82.62,82.641,82.616,82.629,134500000.0
2005-03-17 08:49:00,82.632,82.645,82.611,82.622,215399998.0
2005-03-17 08:50:00,82.627,82.638,82.602,82.618,82700000.0
2005-03-17 08:51:00,82.626,82.646,82.593,82.593,211999998.0
2005-03-17 08:52:00,82.601,82.632,82.601,82.621,132000000.0
2005-03-17 08:53:00,82.59,82.619,82.58,82.619,206600001.0
2005-03-17 08:54:00,82.61,82.622,82.595,82.607,106600000.0
2005-03-17 08:55:00,82.625,82.625,82.591,82.591,112400001.0
2005-03-17 08:56:00,82.609,82.631,82.601,82.604,170899999.0
2005-03-17 08:57:00,82.619,82.629,82.595,82.6,169000002.0
2005-03-17 08:58:00,82.599,82.634,82.599,82.634,141600002.0
2005-03-17 08:59:00,82.599,82.628,82.589,82.6,228100001.0
2005-03-17 09:00:00,82.586,82.606,82.566,82.582,261100002.0
2005-03-17 09:01:00,82.591,82.608,82.572,82.587,196000001.0
2005-03-17 09:02:00,82.597,82.601,82.555,82.555,178800000.0
2005-03-17 09:03:00,82.573,82.609,82.57,82.583,267399999.0
2005-03-17 09:04:00,82.578,82.593,82.557,82.557,251299997.0
2005-03-17 09:05:00,82.586,82.617,82.581,82.597,150100000.0
2005-03-17 09:06:00,82.582,82.62,82.581,82.62,143900000.0
2005-03-17 09:07:00,82.59,82.619,82.576,82.619,173100003.0
2005-03-17 09:08:00,82.61,82.617,82.59,82.601,119700001.0
2005-03-17 09:09:00,82.589,82.606,82.577,82.598,191100002.0
2005-03-17 09:10:00,82.575,82.602,82.537,82.537,116400001.0
2005-03-17 09:11:00,82.558,82.603,82.543,82.572,140900000.0
2005-03-17 09:12:00,82.589,82.605,82.569,82.569,187600000.0
2005-03-17 09:13:00,82.58,82.602,82.578,82.59,186800000.0
2005-03-17 09:14:00,82.607,82.617,82.59,82.61,158599998.0
2005-03-17 09:15:00,82.617,82.639,82.606,82.606,262799998.0
2005-03-17 09:16:00,82.585,82.621,82.57,82.584,201800003.0
2005-03-17 09:17:00,82.605,82.627,82.582,82.615,94700000.0
2005-03-17 09:18:00,82.604,82.628,82.596,82.607,211200000.0
2005-03-17 09:19:00,82.625,82.63,82.593,82.593,148400004.0
2005-03-17 09:20:00,82.613,82.638,82.613,82.625,241099999.0
2005-03-17 09:21:00,82.647,82.669,82.642,82.662,158300000.0
2005-03-17 09:22:00,82.665,82.686,82.636,82.666,122499999.0
2005-03-17 09:23:00,82.664,82.678,82.65,82.653,184000002.0
2005-03-17 09:24:00,82.67,82.677,82.63,82.632,157300000.0
2005-03-17 09:25:00,82.665,82.665,82.635,82.641,265499997.0
2005-03-17 09:26:00,82.654,82.671,82.641,82.648,256899999.0
2005-03-17 09:27:00,82.663,82.663,82.627,82.629,217899996.0
2005-03-17 09:28:00,82.642,82.666,82.64,82.647,122400002.0
2005-03-17 09:29:00,82.607,82.668,82.607,82.658,192099999.0
2005-03-17 09:30:00,82.653,82.674,82.609,82.622,138399999.0
2005-03-17 09:31:00,82.624,82.635,82.583,82.586,153400002.0
2005-03-17 09:32:00,82.588,82.616,82.581,82.614,156200002.0
2005-03-17 09:33:00,82.6,82.625,82.587,82.596,135000002.0
2005-03-17 09:34:00,82.601,82.613,82.572,82.579,91200000.0
2005-03-17 09:35:00,82.585,82.597,82.569,82.596,215999998.0
2005-03-17 09:36:00,82.566,82.6,82.566,82.591,130299999.0
2005-03-17 09:37:00,82.562,82.592,82.56,82.592,147100000.0
2005-03-17 09:38:00,82.579,82.596,82.559,82.575,151400000.0
2005-03-17 09:39:00,82.598,82.628,82.596,82.622,115900000.0
2005-03-17 09:40:00,82.61,82.622,82.587,82.591,157200001.0
2005-03-17 09:41:00,82.614,82.614,82.583,82.589,201300001.0
2005-03-17 09:42:00,82.615,82.643,82.604,82.612,156999998.0
2005-03-17 09:43:00,82.633,82.652,82.609,82.619,245300001.0
2005-03-17 09:44:00,82.643,82.66,82.6,82.614,187700001.0
2005-03-17 09:45:00,82.631,82.647,82.618,82.632,198400002.0
2005-03-17 09:46:00,82.594,82.632,82.594,82.632,231399997.0
2005-03-17 09:47:00,82.635,82.657,82.588,82.607,96800000.0
2005-03-17 09:48:00,82.601,82.609,82.573,82.573,186199998.0
2005-03-17 09:49:00,82.593,82.613,82.569,82.581,214699997.0
2005-03-17 09:50:00,82.577,82.621,82.569,82.591,224099997.0
2005-03-17 09:51:00,82.605,82.612,82.583,82.597,202500001.0
2005-03-17 09:52:00,82.579,82.601,82.567,82.583,81499999.0
2005-03-17 09:53:00,82.594,82.601,82.573,82.582,211900000.0
2005-03-17 09:54:00,82.596,82.606,82.575,82.586,224900001.0
2005-03-17 09:55:00,82.591,82.601,82.564,82.564,166100001.0
2005-03-17 09:56:00,82.583,82.607,82.579,82.605,181000000.0
2005-03-17 09:57:00,82.586,82.625,82.585,82.603,265399996.0
2005-03-17 09:58:00,82.58,82.607,82.568,82.582,155400002.0
2005-03-17 09:59:00,82.566,82.589,82.566,82.586,198400000.0
2005-03-17 10:00:00,82.579,82.602,82.577,82.589,114500000.0
2005-03-17 10:01:00,82.599,82.617,82.582,82.6,133700000.0
2005-03-17 10:02:00,82.603,82.636,82.588,82.613,137700000.0
2005-03-17 10:03:00,82.623,82.648,82.61,82.616,212100002.0
2005-03-17 10:04:00,82.597,82.65,82.595,82.65,198100001.0
2005-03-17 10:05:00,82.623,82.638,82.598,82.614,179900000.0
2005-03-17 10:06:00,82.601,82.645,82.601,82.628,246899999.0
2005-03-17 10:07:00,82.625,82.631,82.595,82.595,238100000.0
2005-03-17 10:08:00,82.616,82.627,82.596,82.596,122300000.0
2005-03-17 10:09:00,82.613,82.639,82.602,82.61,158400001.0
2005-03-17 10:10:00,82.62,82.632,82.597,82.602,191499999.0
2005-03-17 10:11:00,82.614,82.627,82.593,82.625,179300000.0
2005-03-17 10:12:00,82.596,82.639,82.596,82.635,149000000.0
2005-03-17 10:13:00,82.636,82.647,82.618,82.622,226000003.0
2005-03-17 10:14:00,82.609,82.656,82.609,82.646,154199998.0
2005-03-17 10:15:00,82.629,82.639,82.607,82.63,274500005.0
2005-03-17 10:16:00,82.612,82.649,82.612,82.645,187300001.0
2005-03-17 10:17:00,82.627,82.649,82.611,82.621,168200002.0
2005-03-17 10:18:00,82.629,82.664,82.622,82.637,132499999.0
2005-03-17 10:19:00,82.656,82.683,82.644,82.659,144200001.0
2005-03-17 10:20:00,82.676,82.688,82.674,82.682,71499999.0
2005-03-17 10:21:00,82.658,82.672,82.644,82.654,148000001.0
2005-03-17 10:22:00,82.637,82.683,82.637,82.681,157699998.0
2005-03-17 10:23:00,82.675,82.684,82.651,82.651,150499998.0
2005-03-17 10:24:00,82.646,82.676,82.625,82.645,228600003.0
2005-03-17 10:25:00,82.62,82.636,82.591,82.61,189100000.0
2005-03-17 10:26:00,82.605,82.635,82.595,82.601,157300002.0
2005-03-17 10:27:00,82.618,82.632,82.596,82.608,385300000.0
2005-03-17 10:28:00,82.614,82.631,82.608,82.62,128999998.0
2005-03-17 10:29:00,82.599,82.615,82.584,82.59,169199997.0
2005-03-17 10:30:00,82.606,82.625,82.592,82.6,201699999.0
2005-03-17 10:31:00,82.608,82.636,82.595,82.595,410300004.0
2005-03-17 10:32:00,82.584,82.605,82.569,82.603,149700001.0
2005-03-17 10:33:00,82.593,82.627,82.58,82.603,193200000.0
2005-03-17 10:34:00,82.608,82.636,82.603,82.603,204699996.0
2005-03-17 10:35:00,82.625,82.625,82.584,82.599,101100000.0
2005-03-17 10:36:00,82.619,82.636,82.598,82.598,124300000.0
2005-03-17 10:37:00,82.615,82.626,82.592,82.6,242399994.0
2005-03-17 10:38:00,82.593,82.619,82.573,82.597,198399999.0
2005-03-17 10:39:00,82.589,82.659,82.589,82.644,164200002.0
2005-03-17 10:40:00,82.624,82.654,82.615,82.632,185500000.0
2005-03-17 10:41:00,82.619,82.628,82.586,82.605,194899998.0
2005-03-17 10:42:00,82.627,82.64,82.596,82.596,248600002.0
2005-03-17 10:43:00,82.589,82.625,82.589,82.621,321500002.0
2005-03-17 10:44:00,82.643,82.655,82.611,82.655,302799995.0
2005-03-17 10:45:00,82.636,82.66,82.61,82.615,145800000.0
2005-03-17 10:46:00,82.603,82.624,82.588,82.621,116799999.0
2005-03-17 10:47:00,82.613,82.631,82.594,82.614,120600000.0
2005-03-17 10:48:00,82.599,82.635,82.591,82.617,232900001.0
2005-03-17 10:49:00,82.635,82.635,82.607,82.617,184499998.0
2005-03-17 10:50:00,82.642,82.648,82.613,82.613,152399998.0
2005-03-17 10:51:00,82.635,82.657,82.615,82.619,252599998.0
2005-03-17 10:52:00,82.64,82.64,82.602,82.602,392999999.0
2005-03-17 10:53:00,82.638,82.653,82.628,82.628,207400000.0
2005-03-17 10:54:00,82.623,82.636,82.606,82.612,233400000.0
2005-03-17 10:55:00,82.635,82.651,82.604,82.612,198500000.0
2005-03-17 10:56:00,82.616,82.637,82.594,82.613,323599998.0
2005-03-17 10:57:00,82.627,82.635,82.601,82.611,164900003.0
2005-03-17 10:58:00,82.638,82.638,82.603,82.604,179399996.0
2005-03-17 10:59:00,82.607,82.635,82.607,82.62,194800000.0
2005-03-17 11:00:00,82.59,82.626,82.545,82.621,328799997.0
2005-03-17 11:01:00,82.634,82.634,82.602,82.607,208800000.0
2005-03-17 11:02:00,82.606,82.633,82.585,82.599,184399999.0
2005-03-17 11:03:00,82.614,82.627,82.592,82.614,248300000.0
2005-03-17 11:04:00,82.612,82.624,82.597,82.603,147299998.0
2005-03-17 11:05:00,82.6,82.624,82.595,82.611,250700001.0
2005-03-17 11:06:00,82.59,82.632,82.587,82.619,170300000.0
2005-03-17 11:07:00,82.611,82.635,82.594,82.607,211800000.0
2005-03-17 11:08:00,82.598,82.643,82.594,82.613,127299999.0
2005-03-17 11:09:00,82.609,82.627,82.591,82.595,99200000.0
2005-03-17 11:10:00,82.608,82.621,82.593,82.609,203600002.0
2005-03-17 11:11:00,82.646,82.646,82.616,82.617,104100001.0
2005-03-17 11:12:00,82.613,82.655,82.606,82.63,96100000.0
2005-03-17 11:13:00,82.634,82.634,82.607,82.624,341799998.0
2005-03-17 11:14:00,82.626,82.646,82.613,82.613,163600000.0
2005-03-17 11:15:00,82.612,82.631,82.582,82.592,151600001.0
2005-03-17 11:16:00,82.592,82.601,82.579,82.582,226999995.0
2005-03-17 11:17:00,82.587,82.594,82.557,82.565,164400000.0
2005-03-17 11:18:00,82.537,82.582,82.537,82.553,226900003.0
2005-03-17 11:19:00,82.534,82.555,82.521,82.524,314599999.0
2005-03-17 11:20:00,82.525,82.55,82.514,82.55,322899995.0
2005-03-17 11:21:00,82.53,82.531,82.505,82.516,116499999.0
2005-03-17 11:22:00,82.515,82.558,82.499,82.525,256700000.0
2005-03-17 11:23:00,82.506,82.54,82.503,82.525,151800000.0
2005-03-17 11:24:00,82.505,82.505,82.477,82.481,183199997.0
2005-03-17 11:25:00,82.478,82.513,82.461,82.478,263999997.0
2005-03-17 11:26:00,82.453,82.478,82.453,82.475,221600003.0
2005-03-17 11:27:00,82.476,82.498,82.476,82.492,149999998.0
2005-03-17 11:28:00,82.471,82.503,82.462,82.479,189399997.0
2005-03-17 11:29:00,82.5,82.519,82.482,82.488,235899997.0
2005-03-17 11:30:00,82.48,82.494,82.467,82.482,191100000.0
2005-03-17 11:31:00,82.488,82.5,82.472,82.493,124000000.0
2005-03-17 11:32:00,82.465,82.501,82.465,82.477,231600000.0
2005-03-17 11:33:00,82.464,82.497,82.464,82.497,228799998.0
2005-03-17 11:34:00,82.493,82.506,82.479,82.5,167500000.0
2005-03-17 11:35:00,82.508,82.524,82.473,82.49,213599998.0
2005-03-17 11:36:00,82.505,82.512,82.486,82.493,142499999.0
2005-03-17 11:37:00,82.505,82.511,82.482,82.49,354900003.0
2005-03-17 11:38:00,82.472,82.502,82.463,82.489,258100004.0
2005-03-17 11:39:00,82.482,82.505,82.482,82.502,126400000.0
2005-03-17 11:40:00,82.472,82.541,82.472,82.54,193700000.0
2005-03-17 11:41:00,82.511,82.538,82.501,82.511,189400000.0
2005-03-17 11:42:00,82.492,82.495,82.458,82.458,188400000.0
2005-03-17 11:43:00,82.463,82.484,82.452,82.473,195299998.0
2005-03-17 11:44:00,82.467,82.484,82.413,82.437,234599996.0
2005-03-17 11:45:00,82.435,82.484,82.428,82.484,228600001.0
2005-03-17 11:46:00,82.451,82.482,82.427,82.435,169299999.0
2005-03-17 11:47:00,82.431,82.462,82.409,82.435,250799998.0
2005-03-17 11:48:00,82.463,82.463,82.432,82.441,236400000.0
2005-03-17 11:49:00,82.45,82.501,82.439,82.482,233300001.0
2005-03-17 11:50:00,82.48,82.504,82.474,82.501,281700000.0
2005-03-17 11:51:00,82.521,82.566,82.508,82.546,360499996.0
2005-03-17 11:52:00,82.541,82.561,82.525,82.529,278399998.0
2005-03-17 11:53:00,82.533,82.553,82.527,82.543,224500002.0
2005-03-17 11:54:00,82.533,82.576,82.523,82.534,214499998.0
2005-03-17 11:55:00,82.54,82.59,82.535,82.577,222400002.0
2005-03-17 11:56:00,82.554,82.589,82.554,82.575,228599998.0
2005-03-17 11:57:00,82.595,82.604,82.574,82.577,188599999.0
2005-03-17 11:58:00,82.58,82.581,82.555,82.56,133300002.0
2005-03-17 11:59:00,82.527,82.558,82.503,82.515,248999998.0
2005-03-17 12:00:00,82.489,82.503,82.468,82.487,323499998.0
2005-03-17 12:01:00,82.512,82.512,82.472,82.472,91900002.0
2005-03-17 12:02:00,82.476,82.514,82.476,82.509,243200000.0
2005-03-17 12:03:00,82.508,82.519,82.481,82.493,155099999.0
2005-03-17 12:04:00,82.46,82.511,82.459,82.511,199100000.0
2005-03-17 12:05:00,82.506,82.536,82.506,82.519,192799999.0
2005-03-17 12:06:00,82.513,82.513,82.474,82.485,108200002.0
2005-03-17 12:07:00,82.492,82.503,82.444,82.486,275499997.0
2005-03-17 12:08:00,82.505,82.513,82.468,82.468,158899999.0
2005-03-17 12:09:00,82.46,82.487,82.453,82.475,141000000.0
2005-03-17 12:10:00,82.447,82.489,82.447,82.489,48500000.0
2005-03-17 12:11:00,82.493,82.509,82.474,82.48,141700000.0
2005-03-17 12:12:00,82.503,82.508,82.474,82.503,194000001.0
2005-03-17 12:13:00,82.502,82.521,82.466,82.466,161699998.0
2005-03-17 12:14:00,82.464,82.506,82.452,82.469,259899996.0
2005-03-17 12:15:00,82.487,82.496,82.464,82.475,169699998.0
2005-03-17 12:16:00,82.476,82.5,82.464,82.476,175200000.0
2005-03-17 12:17:00,82.498,82.511,82.488,82.506,169099999.0
2005-03-17 12:18:00,82.501,82.528,82.487,82.506,219799999.0
2005-03-17 12:19:00,82.503,82.535,82.501,82.52,153800002.0
2005-03-17 12:20:00,82.509,82.539,82.501,82.537,273800004.0
2005-03-17 12:21:00,82.527,82.529,82.477,82.477,140599999.0
2005-03-17 12:22:00,82.498,82.54,82.498,82.523,311900003.0
2005-03-17 12:23:00,82.539,82.55,82.507,82.535,118600000.0
2005-03-17 12:24:00,82.563,82.577,82.538,82.548,203400000.0
2005-03-17 12:25:00,82.574,82.577,82.531,82.535,280499997.0
2005-03-17 12:26:00,82.534,82.547,82.507,82.507,151700001.0
2005-03-17 12:27:00,82.522,82.542,82.503,82.52,164699999.0
2005-03-17 12:28:00,82.543,82.562,82.529,82.529,240300001.0
2005-03-17 12:29:00,82.535,82.582,82.522,82.582,180999999.0
2005-03-17 12:30:00,82.544,82.566,82.521,82.561,256999998.0
2005-03-17 12:31:00,82.564,82.581,82.541,82.565,124900000.0
2005-03-17 12:32:00,82.545,82.589,82.541,82.585,335000000.0
2005-03-17 12:33:00,82.551,82.578,82.543,82.561,266699996.0
2005-03-17 12:34:00,82.564,82.581,82.546,82.561,197800002.0
2005-03-17 12:35:00,82.561,82.575,82.542,82.555,162699996.0
2005-03-17 12:36:00,82.576,82.585,82.545,82.564,173600001.0
2005-03-17 12:37:00,82.578,82.602,82.552,82.561,183799998.0
2005-03-17 12:38:00,82.597,82.6,82.572,82.584,324800001.0
2005-03-17 12:39:00,82.598,82.616,82.586,82.604,197899998.0
2005-03-17 12:40:00,82.593,82.617,82.592,82.617,117200000.0
2005-03-17 12:41:00,82.597,82.613,82.586,82.599,109899999.0
2005-03-17 12:42:00,82.594,82.594,82.569,82.572,148099999.0
2005-03-17 12:43:00,82.605,82.61,82.572,82.572,253199997.0
2005-03-17 12:44:00,82.567,82.6,82.566,82.584,140500000.0
2005-03-17 12:45:00,82.585,82.586,82.557,82.571,176600000.0
2005-03-17 12:46:00,82.537,82.574,82.537,82.567,169399999.0
2005-03-17 12:47:00,82.546,82.582,82.531,82.566,172499999.0
2005-03-17 12:48:00,82.577,82.598,82.574,82.587,100500002.0
2005-03-17 12:49:00,82.595,82.631,82.576,82.579,277699999.0
2005-03-17 12:50:00,82.595,82.628,82.594,82.618,98400000.0
2005-03-17 12:51:00,82.618,82.618,82.548,82.548,212400000.0
2005-03-17 12:52:00,82.535,82.566,82.532,82.562,254100001.0
2005-03-17 12:53:00,82.54,82.581,82.524,82.542,190199998.0
2005-03-17 12:54:00,82.55,82.583,82.544,82.563,233199997.0
2005-03-17 12:55:00,82.553,82.576,82.536,82.549,182500002.0
2005-03-17 12:56:00,82.552,82.557,82.522,82.523,143700000.0
2005-03-17 12:57:00,82.529,82.555,82.519,82.543,115100000.0
2005-03-17 12:58:00,82.557,82.571,82.541,82.564,117600001.0
2005-03-17 12:59:00,82.554,82.554,82.514,82.519,128199999.0
2005-03-17 13:00:00,82.542,82.551,82.522,82.523,109200000.0
2005-03-17 13:01:00,82.51,82.544,82.487,82.527,140200000.0
2005-03-17 13:02:00,82.497,82.543,82.492,82.531,249600003.0
2005-03-17 13:03:00,82.501,82.528,82.487,82.513,258299996.0
2005-03-17 13:04:00,82.512,82.539,82.51,82.51,218699999.0
2005-03-17 13:05:00,82.52,82.548,82.512,82.526,146100000.0
2005-03-17 13:06:00,82.505,82.535,82.503,82.524,237599998.0
2005-03-17 13:07:00,82.534,82.545,82.488,82.505,250400000.0
2005-03-17 13:08:00,82.537,82.54,82.503,82.513,191000000.0
2005-03-17 13:09:00,82.532,82.564,82.532,82.561,239799997.0
2005-03-17 13:10:00,82.536,82.546,82.506,82.518,212200002.0
2005-03-17 13:11:00,82.543,82.543,82.507,82.51,86999999.0
2005-03-17 13:12:00,82.51,82.533,82.507,82.53,93100000.0
2005-03-17 13:13:00,82.519,82.534,82.497,82.531,186100001.0
2005-03-17 13:14:00,82.532,82.559,82.532,82.556,137300000.0
2005-03-17 13:15:00,82.554,82.58,82.54,82.565,200500003.0
2005-03-17 13:16:00,82.569,82.592,82.557,82.557,276099999.0
2005-03-17 13:17:00,82.546,82.563,82.526,82.545,150000002.0
2005-03-17 13:18:00,82.539,82.577,82.539,82.557,208699999.0
2005-03-17 13:19:00,82.53,82.561,82.51,82.528,293399998.0
2005-03-17 13:20:00,82.552,82.556,82.527,82.54,227000000.0
2005-03-17 13:21:00,82.537,82.553,82.51,82.51,311599997.0
2005-03-17 13:22:00,82.547,82.554,82.518,82.523,244500001.0
2005-03-17 13:23:00,82.514,82.546,82.514,82.536,103500000.0
2005-03-17 13:24:00,82.517,82.541,82.486,82.486,219299999.0
2005-03-17 13:25:00,82.499,82.538,82.499,82.533,179400004.0
2005-03-17 13:26:00,82.553,82.553,82.504,82.509,127400001.0
2005-03-17 13:27:00,82.515,82.546,82.509,82.516,322399997.0
2005-03-17 13:28:00,82.543,82.559,82.521,82.555,183500000.0
2005-03-17 13:29:00,82.535,82.557,82.517,82.543,176700001.0
2005-03-17 13:30:00,82.533,82.572,82.533,82.564,223799998.0
2005-03-17 13:31:00,82.558,82.576,82.541,82.557,146900000.0
2005-03-17 13:32:00,82.562,82.597,82.561,82.579,209999999.0
2005-03-17 13:33:00,82.564,82.595,82.539,82.573,84300000.0
2005-03-17 13:34:00,82.593,82.61,82.58,82.583,269900000.0
2005-03-17 13:35:00,82.579,82.606,82.569,82.606,171200000.0
2005-03-17 13:36:00,82.598,82.629,82.594,82.615,347700000.0
2005-03-17 13:37:00,82.587,82.612,82.581,82.601,205900001.0
2005-03-17 13:38:00,82.588,82.61,82.569,82.584,178700001.0
2005-03-17 13:39:00,82.573,82.608,82.573,82.608,250299999.0
2005-03-17 13:40:00,82.59,82.609,82.577,82.597,194199999.0
2005-03-17 13:41:00,82.604,82.624,82.596,82.6,164700000.0
2005-03-17 13:42:00,82.662,82.684,82.621,82.639,192399996.0
2005-03-17 13:43:00,82.644,82.666,82.621,82.639,124300000.0
2005-03-17 13:44:00,82.665,82.681,82.644,82.648,314899996.0
2005-03-17 13:45:00,82.648,82.663,82.615,82.637,277200002.0
2005-03-17 13:46:00,82.658,82.665,82.632,82.641,234400002.0
2005-03-17 13:47:00,82.632,82.658,82.632,82.645,119000000.0
2005-03-17 13:48:00,82.629,82.645,82.607,82.63,198300001.0
2005-03-17 13:49:00,82.616,82.633,82.605,82.612,188100001.0
2005-03-17 13:50:00,82.591,82.626,82.589,82.603,237499999.0
2005-03-17 13:51:00,82.579,82.603,82.567,82.574,170000001.0
2005-03-17 13:52:00,82.587,82.612,82.567,82.578,168799999.0
2005-03-17 13:53:00,82.591,82.605,82.58,82.605,166099998.0
2005-03-17 13:54:00,82.588,82.602,82.571,82.592,139800001.0
2005-03-17 13:55:00,82.592,82.611,82.572,82.574,223000000.0
2005-03-17 13:56:00,82.588,82.611,82.561,82.589,170300002.0
2005-03-17 13:57:00,82.625,82.632,82.58,82.585,137500001.0
2005-03-17 13:58:00,82.598,82.615,82.578,82.594,155100001.0
2005-03-17 13:59:00,82.595,82.645,82.583,82.645,223700002.0
2005-03-17 14:00:00,82.633,82.633,82.598,82.616,167299998.0
2005-03-17 14:01:00,82.602,82.633,82.587,82.618,202099997.0
2005-03-17 14:02:00,82.625,82.633,82.605,82.606,196299997.0
2005-03-17 14:03:00,82.596,82.631,82.594,82.628,126299999.0
2005-03-17 14:04:00,82.644,82.644,82.603,82.614,195499996.0
2005-03-17 14:05:00,82.648,82.648,82.619,82.622,91999998.0
2005-03-17 14:06:00,82.636,82.653,82.618,82.628,142699998.0
2005-03-17 14:07:00,82.652,82.673,82.637,82.647,187200000.0
2005-03-17 14:08:00,82.667,82.67,82.643,82.645,114300002.0
2005-03-17 14:09:00,82.67,82.691,82.644,82.656,115000001.0
2005-03-17 14:10:00,82.686,82.686,82.632,82.632,122900001.0
2005-03-17 14:11:00,82.661,82.672,82.638,82.651,169700001.0
2005-03-17 14:12:00,82.643,82.68,82.64,82.68,150000003.0
2005-03-17 14:13:00,82.676,82.691,82.671,82.688,273699999.0
2005-03-17 14:14:00,82.696,82.709,82.68,82.691,188300000.0
2005-03-17 14:15:00,82.671,82.695,82.655,82.677,249099999.0
2005-03-17 14:16:00,82.674,82.693,82.655,82.655,192899997.0
2005-03-17 14:17:00,82.664,82.68,82.648,82.666,148499998.0
2005-03-17 14:18:00,82.664,82.673,82.623,82.623,156300001.0
2005-03-17 14:19:00,82.626,82.661,82.611,82.635,260899997.0
2005-03-17 14:20:00,82.642,82.647,82.608,82.608,152800000.0
2005-03-17 14:21:00,82.613,82.629,82.587,82.593,189300000.0
2005-03-17 14:22:00,82.612,82.618,82.584,82.585,146400001.0
2005-03-17 14:23:00,82.578,82.63,82.576,82.626,250699997.0
2005-03-17 14:24:00,82.57,82.6,82.567,82.585,220900001.0
2005-03-17 14:25:00,82.601,82.625,82.587,82.587,53000000.0
2005-03-17 14:26:00,82.591,82.611,82.553,82.574,206100001.0
2005-03-17 14:27:00,82.572,82.596,82.566,82.579,202900002.0
2005-03-17 14:28:00,82.597,82.624,82.587,82.597,153299999.0
2005-03-17 14:29:00,82.622,82.63,82.593,82.61,135600000.0
2005-03-17 14:30:00,82.615,82.631,82.573,82.588,358300003.0
2005-03-17 14:31:00,82.603,82.633,82.603,82.617,173499998.0
2005-03-17 14:32:00,82.613,82.642,82.597,82.626,88200000.0
2005-03-17 14:33:00,82.632,82.645,82.614,82.639,235900002.0
2005-03-17 14:34:00,82.625,82.633,82.591,82.591,175399999.0
2005-03-17 14:35:00,82.6,82.63,82.591,82.606,107800000.0
2005-03-17 14:36:00,82.61,82.655,82.604,82.647,215200000.0
2005-03-17 14:37:00,82.638,82.652,82.614,82.629,237699999.0
2005-03-17 14:38:00,82.632,82.654,82.616,82.634,149100000.0
2005-03-17 14:39:00,82.658,82.658,82.607,82.607,161299998.0
2005-03-17 14:40:00,82.598,82.64,82.598,82.64,279500000.0
2005-03-17 14:41:00,82.611,82.636,82.565,82.634,177999996.0
2005-03-17 14:42:00,82.604,82.663,82.604,82.652,164100001.0
2005-03-17 14:43:00,82.64,82.678,82.629,82.678,151900001.0
2005-03-17 14:44:00,82.658,82.697,82.64,82.68,135499999.0
2005-03-17 14:45:00,82.702,82.743,82.694,82.717,234099998.0
2005-03-17 14:46:00,82.7,82.722,82.688,82.703,167099999.0
2005-03-17 14:47:00,82.73,82.779,82.721,82.749,153700002.0
2005-03-17 14:48:00,82.777,82.799,82.759,82.759,184000000.0
2005-03-17 14:49:00,82.764,82.79,82.749,82.751,212700000.0
2005-03-17 14:50:00,82.767,82.805,82.767,82.791,200200001.0
2005-03-17 14:51:00,82.79,82.815,82.772,82.801,120800000.0
2005-03-17 14:52:00,82.787,82.8,82.753,82.767,152200000.0
2005-03-17 14:53:00,82.764,82.79,82.753,82.79,178400000.0
2005-03-17 14:54:00,82.785,82.804,82.774,82.774,241699995.0
2005-03-17 14:55:00,82.789,82.812,82.788,82.807,172099999.0
2005-03-17 14:56:00,82.798,82.816,82.777,82.793,131300001.0
2005-03-17 14:57:00,82.777,82.79,82.764,82.764,192499997.0
2005-03-17 14:58:00,82.77,82.796,82.763,82.773,100000001.0
2005-03-17 14:59:00,82.741,82.78,82.741,82.78,121299999.0
2005-03-17 15:00:00,82.74,82.782,82.74,82.766,165500004.0
2005-03-17 15:01:00,82.741,82.789,82.741,82.789,251600001.0
2005-03-17 15:02:00,82.772,82.781,82.746,82.753,243500003.0
2005-03-17 15:03:00,82.751,82.773,82.749,82.768,163700001.0
2005-03-17 15:04:00,82.792,82.799,82.765,82.771,166599998.0
2005-03-17 15:05:00,82.786,82.787,82.764,82.784,199499996.0
2005-03-17 15:06:00,82.806,82.821,82.772,82.782,116500000.0
2005-03-17 15:07:00,82.793,82.793,82.707,82.752,207199999.0
2005-03-17 15:08:00,82.753,82.78,82.744,82.758,201000000.0
2005-03-17 15:09:00,82.748,82.773,82.734,82.739,203800001.0
2005-03-17 15:10:00,82.741,82.775,82.734,82.762,261200001.0
2005-03-17 15:11:00,82.76,82.767,82.729,82.754,278999996.0
2005-03-17 15:12:00,82.758,82.782,82.74,82.75,236199999.0
2005-03-17 15:13:00,82.767,82.781,82.751,82.751,155399999.0
2005-03-17 15:14:00,82.748,82.779,82.744,82.775,221000003.0
2005-03-17 15:15:00,82.757,82.763,82.736,82.751,204300000.0
2005-03-17 15:16:00,82.724,82.758,82.719,82.73,193699999.0
2005-03-17 15:17:00,82.754,82.778,82.741,82.75,173799998.0
2005-03-17 15:18:00,82.769,82.777,82.749,82.753,249500001.0
2005-03-17 15:19:00,82.737,82.782,82.729,82.782,273800001.0
2005-03-17 15:20:00,82.786,82.8,82.761,82.784,114499999.0
2005-03-17 15:21:00,82.811,82.811,82.788,82.8,177200000.0
2005-03-17 15:22:00,82.835,82.892,82.83,82.892,94000000.0
2005-03-17 15:23:00,82.889,82.899,82.854,82.854,252399999.0
2005-03-17 15:24:00,82.861,82.884,82.85,82.85,310600000.0
2005-03-17 15:25:00,82.869,82.879,82.841,82.847,374299998.0
2005-03-17 15:26:00,82.839,82.88,82.839,82.872,288899998.0
2005-03-17 15:27:00,82.875,82.887,82.852,82.861,287599999.0
2005-03-17 15:28:00,82.852,82.878,82.852,82.869,139900000.0
2005-03-17 15:29:00,82.896,82.896,82.869,82.883,180399999.0
2005-03-17 15:30:00,82.881,82.886,82.864,82.871,182699999.0
2005-03-17 15:31:00,82.876,82.907,82.876,82.887,199199999.0
2005-03-17 15:32:00,82.853,82.87,82.832,82.843,210799997.0
2005-03-17 15:33:00,82.85,82.851,82.81,82.829,225200000.0
2005-03-17 15:34:00,82.828,82.855,82.812,82.823,238299997.0
2005-03-17 15:35:00,82.812,82.833,82.796,82.812,199100000.0
2005-03-17 15:36:00,82.798,82.839,82.795,82.833,134399999.0
2005-03-17 15:37:00,82.84,82.846,82.81,82.81,188899995.0
2005-03-17 15:38:00,82.843,82.843,82.807,82.807,144099998.0
2005-03-17 15:39:00,82.807,82.82,82.773,82.773,158100000.0
2005-03-17 15:40:00,82.79,82.795,82.7,82.767,234299998.0
2005-03-17 15:41:00,82.805,82.811,82.775,82.785,300400001.0
2005-03-17 15:42:00,82.781,82.823,82.773,82.818,232900000.0
2005-03-17 15:43:00,82.83,82.852,82.817,82.821,299200002.0
2005-03-17 15:44:00,82.826,82.826,82.767,82.767,185399999.0
2005-03-17 15:45:00,82.813,82.831,82.808,82.831,241100001.0
2005-03-17 15:46:00,82.836,82.855,82.823,82.831,271300002.0
2005-03-17 15:47:00,82.843,82.876,82.828,82.852,256500000.0
2005-03-17 15:48:00,82.86,82.865,82.839,82.841,139800002.0
2005-03-17 15:49:00,82.827,82.845,82.821,82.835,258900002.0
2005-03-17 15:50:00,82.808,82.856,82.795,82.833,137800000.0
2005-03-17 15:51:00,82.833,82.877,82.826,82.877,81400000.0
2005-03-17 15:52:00,82.878,82.885,82.842,82.847,214999996.0
2005-03-17 15:53:00,82.851,82.892,82.851,82.887,213899996.0
2005-03-17 15:54:00,82.864,82.918,82.864,82.918,149399999.0
2005-03-17 15:55:00,82.919,82.919,82.89,82.89,222900003.0
2005-03-17 15:56:00,82.898,82.915,82.879,82.901,239699998.0
2005-03-17 15:57:00,82.891,82.918,82.859,82.889,183999999.0
2005-03-17 15:58:00,82.909,82.92,82.893,82.893,239400000.0
2005-03-17 15:59:00,82.874,82.91,82.873,82.888,187999999.0
2005-03-17 16:00:00,82.892,82.91,82.865,82.865,276300000.0
2005-03-17 16:01:00,82.912,82.928,82.884,82.885,170200002.0
2005-03-17 16:02:00,82.886,82.92,82.886,82.912,142500002.0
2005-03-17 16:03:00,82.875,82.915,82.857,82.915,109499999.0
2005-03-17 16:04:00,82.9,82.917,82.884,82.911,202599998.0
2005-03-17 16:05:00,82.925,82.938,82.898,82.923,320199996.0
2005-03-17 16:06:00,82.932,82.94,82.906,82.906,168699999.0
2005-03-17 16:07:00,82.903,82.925,82.886,82.917,188400004.0
2005-03-17 16:08:00,82.905,82.945,82.892,82.922,178600002.0
2005-03-17 16:09:00,82.931,82.941,82.895,82.941,282800000.0
2005-03-17 16:10:00,82.931,82.948,82.921,82.929,155200001.0
2005-03-17 16:11:00,82.929,82.947,82.909,82.919,177900004.0
2005-03-17 16:12:00,82.939,82.943,82.914,82.914,96099999.0
2005-03-17 16:13:00,82.912,82.946,82.912,82.944,169200003.0
2005-03-17 16:14:00,82.914,82.939,82.891,82.904,115400000.0
2005-03-17 16:15:00,82.93,82.951,82.911,82.938,172899999.0
2005-03-17 16:16:00,82.922,82.969,82.922,82.969,102800001.0
2005-03-17 16:17:00,82.965,82.965,82.929,82.946,337799997.0
2005-03-17 16:18:00,82.944,82.944,82.906,82.929,138899998.0
2005-03-17 16:19:00,82.904,82.932,82.9,82.932,77300000.0
2005-03-17 16:20:00,82.93,82.942,82.904,82.924,257999999.0
2005-03-17 16:21:00,82.916,82.937,82.907,82.929,268100003.0
2005-03-17 16:22:00,82.928,82.952,82.92,82.936,148399999.0
2005-03-17 16:23:00,82.947,82.947,82.903,82.903,198100002.0
2005-03-17 16:24:00,82.922,82.936,82.904,82.904,140600001.0
2005-03-17 16:25:00,82.899,82.92,82.875,82.89,187200000.0
2005-03-17 16:26:00,82.888,82.917,82.866,82.896,142400000.0
2005-03-17 16:27:00,82.913,82.926,82.892,82.918,324799995.0
2005-03-17 16:28:00,82.899,82.928,82.898,82.915,199800001.0
2005-03-17 16:29:00,82.901,82.908,82.886,82.888,174199997.0
2005-03-17 16:30:00,82.909,82.926,82.888,82.907,265200002.0
2005-03-17 16:31:00,82.881,82.911,82.879,82.905,213399998.0
2005-03-17 16:32:00,82.889,82.905,82.88,82.9,195200001.0
2005-03-17 16:33:00,82.886,82.912,82.884,82.906,114400001.0
2005-03-17 16:34:00,82.871,82.914,82.871,82.914,113500002.0
2005-03-17 16:35:00,82.906,82.92,82.888,82.92,203499996.0
2005-03-17 16:36:00,82.927,82.93,82.88,82.88,186000000.0
2005-03-17 16:37:00,82.892,82.914,82.869,82.883,169000001.0
2005-03-17 16:38:00,82.862,82.895,82.862,82.88,147200000.0
2005-03-17 16:39:00,82.873,82.886,82.856,82.859,171000000.0
2005-03-17 16:40:00,82.857,82.888,82.852,82.884,159800001.0
2005-03-17 16:41:00,82.889,82.908,82.876,82.903,199899998.0
2005-03-17 16:42:00,82.893,82.912,82.883,82.883,247599999.0
2005-03-17 16:43:00,82.88,82.905,82.862,82.885,98500002.0
2005-03-17 16:44:00,82.902,82.913,82.879,82.892,233599998.0
2005-03-17 16:45:00,82.9,82.92,82.887,82.901,273899999.0
2005-03-17 16:46:00,82.893,82.94,82.883,82.94,185100001.0
2005-03-17 16:47:00,82.917,82.933,82.898,82.914,106500000.0
2005-03-17 16:48:00,82.923,82.953,82.913,82.918,222099999.0
2005-03-17 16:49:00,82.945,82.977,82.941,82.941,227400001.0
2005-03-17 16:50:00,82.929,82.961,82.912,82.927,197899999.0
2005-03-17 16:51:00,82.921,82.95,82.911,82.93,164200001.0
2005-03-17 16:52:00,82.936,82.942,82.897,82.907,166999999.0
2005-03-17 16:53:00,82.885,82.915,82.877,82.887,290799999.0
2005-03-17 16:54:00,82.888,82.897,82.866,82.888,228499998.0
2005-03-17 16:55:00,82.872,82.908,82.87,82.89,157800001.0
2005-03-17 16:56:00,82.851,82.886,82.851,82.874,160799999.0
2005-03-17 16:57:00,82.817,82.862,82.808,82.862,237500001.0
2005-03-17 16:58:00,82.86,82.892,82.855,82.878,221200001.0
2005-03-17 16:59:00,82.843,82.87,82.833,82.843,164300002.0
2005-03-17 17:00:00,82.84,82.84,82.814,82.815,156199999.0
2005-03-17 17:01:00,82.8,82.857,82.8,82.834,238700002.0
2005-03-17 17:02:00,82.819,82.851,82.816,82.851,129600000.0
2005-03-17 17:03:00,82.848,82.864,82.815,82.84,287599999.0
2005-03-17 17:04:00,82.855,82.873,82.808,82.818,197000001.0
2005-03-17 17:05:00,82.833,82.858,82.777,82.82,223900000.0
2005-03-17 17:06:00,82.82,82.84,82.814,82.84,136500001.0
2005-03-17 17:07:00,82.83,82.857,82.815,82.845,169599997.0
2005-03-17 17:08:00,82.83,82.857,82.826,82.852,81100001.0
2005-03-17 17:09:00,82.843,82.878,82.82,82.82,180800001.0
2005-03-17 17:10:00,82.831,82.857,82.83,82.857,156599999.0
2005-03-17 17:11:00,82.849,82.859,82.816,82.834,245100002.0
2005-03-17 17:12:00,82.836,82.855,82.78,82.785,147499999.0
2005-03-17 17:13:00,82.768,82.795,82.753,82.795,201000002.0
2005-03-17 17:14:00,82.777,82.821,82.776,82.821,152199997.0
2005-03-17 17:15:00,82.82,82.827,82.774,82.774,283599996.0
2005-03-17 17:16:00,82.781,82.813,82.781,82.806,171700000.0
2005-03-17 17:17:00,82.814,82.824,82.773,82.773,192200000.0
2005-03-17 17:18:00,82.77,82.784,82.748,82.769,156500001.0
2005-03-17 17:19:00,82.758,82.777,82.742,82.771,186699998.0
2005-03-17 17:20:00,82.745,82.789,82.737,82.744,160900000.0
2005-03-17 17:21:00,82.748,82.787,82.748,82.758,181399998.0
2005-03-17 17:22:00,82.741,82.761,82.734,82.761,150600003.0
2005-03-17 17:23:00,82.74,82.753,82.714,82.739,114500000.0
2005-03-17 17:24:00,82.749,82.781,82.73,82.759,215900002.0
2005-03-17 17:25:00,82.763,82.776,82.748,82.763,217200000.0
2005-03-17 17:26:00,82.784,82.814,82.774,82.789,234299997.0
2005-03-17 17:27:00,82.796,82.834,82.792,82.792,204200000.0
2005-03-17 17:28:00,82.801,82.823,82.791,82.811,154099999.0
2005-03-17 17:29:00,82.834,82.834,82.803,82.82,175599999.0
2005-03-17 17:30:00,82.827,82.849,82.806,82.826,238499999.0
2005-03-17 17:31:00,82.825,82.832,82.803,82.812,199799999.0
2005-03-17 17:32:00,82.811,82.856,82.811,82.85,237199999.0
2005-03-17 17:33:00,82.83,82.849,82.808,82.816,134900001.0
2005-03-17 17:34:00,82.817,82.852,82.817,82.837,230199999.0
2005-03-17 17:35:00,82.849,82.861,82.829,82.842,193499998.0
2005-03-17 17:36:00,82.836,82.861,82.817,82.827,178799999.0
2005-03-17 17:37:00,82.863,82.88,82.84,82.865,130399999.0
2005-03-17 17:38:00,82.876,82.928,82.876,82.928,211500001.0
2005-03-17 17:39:00,82.939,82.976,82.913,82.931,256799997.0
2005-03-17 17:40:00,82.928,82.934,82.895,82.895,117100001.0
2005-03-17 17:41:00,82.888,82.903,82.861,82.894,218100000.0
2005-03-17 17:42:00,82.906,82.931,82.891,82.891,257599998.0
2005-03-17 17:43:00,82.906,82.915,82.89,82.903,149199996.0
2005-03-17 17:44:00,82.9,82.901,82.853,82.867,165099998.0
2005-03-17 17:45:00,82.847,82.901,82.847,82.867,208200001.0
2005-03-17 17:46:00,82.871,82.873,82.844,82.844,197200001.0
2005-03-17 17:47:00,82.845,82.876,82.845,82.862,154399998.0
2005-03-17 17:48:00,82.86,82.874,82.827,82.827,211799999.0
2005-03-17 17:49:00,82.834,82.855,82.818,82.832,129100002.0
2005-03-17 17:50:00,82.821,82.843,82.815,82.831,150999998.0
2005-03-17 17:51:00,82.831,82.842,82.813,82.833,322500000.0
2005-03-17 17:52:00,82.848,82.87,82.841,82.85,203099999.0
2005-03-17 17:53:00,82.876,82.892,82.856,82.868,298299997.0
2005-03-17 17:54:00,82.89,82.901,82.858,82.87,158799999.0
2005-03-17 17:55:00,82.847,82.882,82.844,82.867,164600002.0
2005-03-17 17:56:00,82.828,82.87,82.824,82.87,142199997.0
2005-03-17 17:57:00,82.849,82.873,82.835,82.847,132900000.0
2005-03-17 17:58:00,82.86,82.877,82.842,82.842,290400000.0
2005-03-17 17:59:00,82.87,82.913,82.855,82.891,187699998.0
2005-03-17 18:00:00,82.86,82.931,82.86,82.892,276500003.0
2005-03-17 18:01:00,82.871,82.893,82.857,82.868,1381500001.0
2005-03-17 18:02:00,82.859,82.869,82.83,82.855,2036699997.0
2005-03-17 18:03:00,82.96,83.01,82.94,82.96,1549999997.0
2005-03-17 18:04:00,82.852,82.883,82.844,82.849,1549999997.0
2005-03-17 18:05:00,82.833,82.851,82.819,82.844,1990799985.0
2005-03-17 18:06:00,82.822,82.853,82.822,82.825,1500699992.0
2005-03-17 18:07:00,82.94,83.0,82.94,82.94,2106099994.0
2005-03-17 18:08:00,82.801,82.834,82.786,82.812,2106099994.0
2005-03-17 18:09:00,82.803,82.824,82.787,82.815,1558699999.0
2005-03-17 18:10:00,82.796,82.832,82.796,82.815,1789599984.0
2005-03-17 18:11:00,82.813,82.825,82.774,82.774,1011400000.0
2005-03-17 18:12:00,82.798,82.827,82.793,82.823,1347500003.0
2005-03-17 18:13:00,82.812,82.844,82.798,82.811,1497699998.0
2005-03-17 18:14:00,82.822,82.841,82.791,82.824,1623699989.0
2005-03-17 18:15:00,82.83,82.844,82.816,82.826,1886799990.0
2005-03-17 18:16:00,82.818,82.841,82.794,82.805,2045299999.0
2005-03-17 18:17:00,82.789,82.834,82.789,82.806,634500000.0
2005-03-17 18:18:00,82.79,82.819,82.772,82.804,1361199997.0
2005-03-17 18:19:00,82.806,82.827,82.784,82.793,1883399997.0
2005-03-17 18:20:00,82.796,82.83,82.796,82.829,1712700001.0
2005-03-17 18:21:00,82.825,82.843,82.807,82.833,1844299999.0
2005-03-17 18:22:00,82.831,82.846,82.8,82.829,1554799990.0
2005-03-17 18:23:00,82.88,82.92,82.83,82.84,1553099998.0
2005-03-17 18:24:00,82.795,82.827,82.778,82.808,1553099998.0
2005-03-17 18:25:00,82.83,82.87,82.82,82.82,1696099988.0
2005-03-17 18:26:00,82.824,82.868,82.824,82.86,1696099988.0
2005-03-17 18:27:00,82.829,82.861,82.818,82.829,1352100001.0
2005-03-17 18:28:00,82.845,82.858,82.822,82.831,1221399988.0
2005-03-17 18:29:00,82.866,82.866,82.805,82.834,1454999995.0
2005-03-17 18:30:00,82.828,82.855,82.825,82.84,676100003.0
2005-03-17 18:31:00,82.874,82.879,82.827,82.827,1179300003.0
2005-03-17 18:32:00,82.848,82.89,82.843,82.874,1946800002.0
2005-03-17 18:33:00,82.866,82.886,82.848,82.87,1803100003.0
2005-03-17 18:34:00,82.87,82.89,82.852,82.875,1820800002.0
2005-03-17 18:35:00,82.858,82.879,82.835,82.847,1420800004.0
2005-03-17 18:36:00,82.856,82.866,82.833,82.858,745600001.0
2005-03-17 18:37:00,82.877,82.912,82.877,82.904,1107100002.0
2005-03-17 18:38:00,82.909,82.92,82.893,82.893,659199997.0
2005-03-17 18:39:00,82.925,82.937,82.895,82.906,400899999.0
2005-03-17 18:40:00,82.932,82.935,82.885,82.908,735699994.0
2005-03-17 18:41:00,82.933,82.957,82.921,82.933,784400004.0
2005-03-17 18:42:00,82.935,82.959,82.93,82.943,708899990.0
2005-03-17 18:43:00,82.938,82.959,82.91,82.936,1283100001.0
2005-03-17 18:44:00,82.927,82.946,82.892,82.892,803100001.0
2005-03-17 18:45:00,82.904,82.941,82.904,82.926,1013100003.0
2005-03-17 18:46:00,82.923,82.946,82.893,82.919,686199996.0
2005-03-17 18:47:00,82.911,82.957,82.9,82.957,435900003.0
2005-03-17 18:48:00,82.944,82.961,82.925,82.942,728099995.0
2005-03-17 18:49:00,82.928,82.947,82.917,82.925,704100004.0
2005-03-17 18:50:00,82.92,82.94,82.887,82.887,1078299994.0
2005-03-17 18:51:00,82.898,82.923,82.89,82.905,414700001.0
2005-03-17 18:52:00,82.91,82.93,82.891,82.907,762799997.0
2005-03-17 18:53:00,82.88,82.911,82.877,82.903,793500000.0
2005-03-17 18:54:00,82.89,82.921,82.869,82.888,886299997.0
2005-03-17 18:55:00,82.871,82.893,82.867,82.892,953499998.0
2005-03-17 18:56:00,82.882,82.905,82.86,82.872,509400006.0
2005-03-17 18:57:00,82.879,82.949,82.871,82.949,431900001.0
2005-03-17 18:58:00,82.884,82.934,82.884,82.93,1395099999.0
2005-03-17 18:59:00,82.908,82.932,82.899,82.932,808300000.0
2005-03-17 19:00:00,82.916,82.972,82.916,82.944,861300001.0
2005-03-17 19:01:00,82.92,82.951,82.905,82.935,473999996.0
2005-03-17 19:02:00,82.921,82.957,82.921,82.945,243299997.0
2005-03-17 19:03:00,82.928,82.953,82.899,82.91,658899999.0
2005-03-17 19:04:00,82.896,82.929,82.875,82.9,700599999.0
2005-03-17 19:05:00,82.909,82.929,82.884,82.902,375099999.0
2005-03-17 19:06:00,82.922,82.942,82.89,82.89,471999996.0
2005-03-17 19:07:00,82.913,82.928,82.886,82.886,1128700005.0
2005-03-17 19:08:00,82.894,82.925,82.884,82.886,892100002.0
2005-03-17 19:09:00,82.855,82.89,82.841,82.865,607799998.0
2005-03-17 19:10:00,82.84,82.879,82.821,82.836,502500000.0
2005-03-17 19:11:00,82.828,82.856,82.816,82.821,181799998.0
2005-03-17 19:12:00,82.817,82.851,82.798,82.81,361499999.0
2005-03-17 19:13:00,82.779,82.843,82.749,82.77,486700002.0
2005-03-17 19:14:00,82.797,82.827,82.765,82.765,441899998.0
2005-03-17 19:15:00,82.767,82.787,82.751,82.773,784299996.0
2005-03-17 19:16:00,82.8,82.81,82.772,82.781,352599999.0
2005-03-17 19:17:00,82.773,82.818,82.773,82.788,545699999.0
2005-03-17 19:18:00,82.82,82.846,82.794,82.804,505300001.0
2005-03-17 19:19:00,82.807,82.839,82.806,82.839,700199996.0
2005-03-17 19:20:00,82.837,82.863,82.835,82.853,446699995.0
2005-03-17 19:21:00,82.851,82.863,82.829,82.833,299399999.0
2005-03-17 19:22:00,82.825,82.851,82.763,82.812,391000006.0
2005-03-17 19:23:00,82.817,82.817,82.763,82.777,1417199995.0
2005-03-17 19:24:00,82.78,82.808,82.758,82.786,668099999.0
2005-03-17 19:25:00,82.791,82.818,82.743,82.743,963400004.0
2005-03-17 19:26:00,82.765,82.806,82.758,82.8,1350699996.0
2005-03-17 19:27:00,82.811,82.842,82.8,82.801,1120800000.0
2005-03-17 19:28:00,82.78,82.844,82.78,82.839,584900000.0
2005-03-17 19:29:00,82.802,82.85,82.802,82.847,659700002.0
2005-03-17 19:30:00,82.822,82.822,82.774,82.791,776700000.0
2005-03-17 19:31:00,82.78,82.81,82.77,82.78,553500003.0
2005-03-17 19:32:00,82.776,82.797,82.758,82.792,838300007.0
2005-03-17 19:33:00,82.783,82.803,82.769,82.792,603699997.0
2005-03-17 19:34:00,82.78,82.804,82.753,82.793,821800001.0
2005-03-17 19:35:00,82.805,82.824,82.776,82.794,777699998.0
2005-03-17 19:36:00,82.777,82.803,82.767,82.786,500499999.0
2005-03-17 19:37:00,82.782,82.807,82.782,82.802,210199999.0
2005-03-17 19:38:00,82.787,82.811,82.763,82.778,958400002.0
2005-03-17 19:39:00,82.777,82.814,82.757,82.781,852300001.0
2005-03-17 19:40:00,82.778,82.812,82.768,82.796,808500006.0
2005-03-17 19:41:00,82.785,82.815,82.772,82.815,757100002.0
2005-03-17 19:42:00,82.796,82.822,82.777,82.793,608300000.0
2005-03-17 19:43:00,82.782,82.831,82.781,82.831,392699998.0
2005-03-17 19:44:00,82.825,82.847,82.818,82.847,593700000.0
2005-03-17 19:45:00,82.821,82.863,82.817,82.848,478099994.0
2005-03-17 19:46:00,82.82,82.868,82.813,82.835,310199997.0
2005-03-17 19:47:00,82.828,82.843,82.804,82.804,172600001.0
2005-03-17 19:48:00,82.815,82.826,82.79,82.814,810899996.0
2005-03-17 19:49:00,82.809,82.831,82.794,82.82,545799995.0
2005-03-17 19:50:00,82.821,82.848,82.808,82.818,522800008.0
2005-03-17 19:51:00,82.834,82.85,82.802,82.813,265500001.0
2005-03-17 19:52:00,82.825,82.84,82.789,82.81,396799999.0
2005-03-17 19:53:00,82.83,82.83,82.797,82.807,715099999.0
2005-03-17 19:54:00,82.817,82.831,82.756,82.756,749100001.0
2005-03-17 19:55:00,82.772,82.802,82.757,82.76,306299999.0
2005-03-17 19:56:00,82.763,82.793,82.75,82.763,267700000.0
2005-03-17 19:57:00,82.77,82.806,82.752,82.783,459700000.0
2005-03-17 19:58:00,82.765,82.799,82.758,82.798,927899995.0
2005-03-17 19:59:00,82.776,82.816,82.758,82.809,769600000.0
2005-03-17 20:00:00,82.773,82.811,82.764,82.797,382499994.0
2005-03-17 20:01:00,82.785,82.828,82.772,82.787,527699997.0
2005-03-17 20:02:00,82.813,82.841,82.799,82.815,751100001.0
2005-03-17 20:03:00,82.823,82.869,82.813,82.838,392200000.0
2005-03-17 20:04:00,82.841,82.864,82.784,82.86,341699996.0
2005-03-17 20:05:00,82.842,82.864,82.816,82.831,601100000.0
2005-03-17 20:06:00,82.829,82.868,82.816,82.839,948099991.0
2005-03-17 20:07:00,82.809,82.837,82.774,82.818,817000005.0
2005-03-17 20:08:00,82.821,82.841,82.802,82.841,611099991.0
2005-03-17 20:09:00,82.854,82.863,82.814,82.818,626999994.0
2005-03-17 20:10:00,82.835,82.846,82.82,82.841,774399996.0
2005-03-17 20:11:00,82.849,82.851,82.818,82.83,742500004.0
2005-03-17 20:12:00,82.839,82.881,82.837,82.845,1453100001.0
2005-03-17 20:13:00,82.835,82.862,82.79,82.834,632700005.0
2005-03-17 20:14:00,82.864,82.864,82.809,82.836,460800001.0
2005-03-17 20:15:00,82.817,82.857,82.815,82.837,779699994.0
2005-03-17 20:16:00,82.841,82.852,82.818,82.818,705099997.0
2005-03-17 20:17:00,82.824,82.824,82.781,82.804,332299996.0
2005-03-17 20:18:00,82.787,82.852,82.785,82.852,158899999.0
2005-03-17 20:19:00,82.848,82.874,82.837,82.837,339000002.0
2005-03-17 20:20:00,82.83,82.865,82.824,82.865,639099996.0
2005-03-17 20:21:00,82.836,82.863,82.8,82.85,615299997.0
2005-03-17 20:22:00,82.828,82.835,82.8,82.8,709800007.0
2005-03-17 20:23:00,82.834,82.853,82.819,82.85,487600001.0
2005-03-17 20:24:00,82.838,82.875,82.826,82.834,394799998.0
2005-03-17 20:25:00,82.843,82.854,82.825,82.826,603600000.0
2005-03-17 20:26:00,82.82,82.853,82.815,82.824,468199995.0
2005-03-17 20:27:00,82.848,82.87,82.841,82.866,386000001.0
2005-03-17 20:28:00,82.837,82.877,82.82,82.846,1308699998.0
2005-03-17 20:29:00,82.815,82.844,82.797,82.814,1499600004.0
2005-03-17 20:30:00,82.806,82.864,82.806,82.835,1754300005.0
2005-03-17 20:31:00,82.826,82.861,82.821,82.861,909399996.0
2005-03-17 20:32:00,82.838,82.853,82.811,82.842,1070499994.0
2005-03-17 20:33:00,82.844,82.862,82.827,82.855,587499999.0
2005-03-17 20:34:00,82.845,82.87,82.815,82.837,368399998.0
2005-03-17 20:35:00,82.809,82.858,82.809,82.854,458699995.0
2005-03-17 20:36:00,82.842,82.859,82.815,82.855,461200001.0
2005-03-17 20:37:00,82.85,82.872,82.823,82.839,555399999.0
2005-03-17 20:38:00,82.848,82.856,82.824,82.83,1043700000.0
2005-03-17 20:39:00,82.837,82.852,82.824,82.826,592300002.0
2005-03-17 20:40:00,82.843,82.881,82.82,82.835,1228099992.0
2005-03-17 20:41:00,82.83,82.86,82.825,82.842,1059899995.0
2005-03-17 20:42:00,82.81,82.844,82.81,82.834,1046500000.0
2005-03-17 20:43:00,82.832,82.849,82.824,82.837,935400002.0
2005-03-17 20:44:00,82.824,82.844,82.791,82.827,728300005.0
2005-03-17 20:45:00,82.824,82.837,82.795,82.82,574300001.0
2005-03-17 20:46:00,82.815,82.837,82.802,82.822,560099999.0
2005-03-17 20:47:00,82.822,82.836,82.799,82.815,1180099994.0
2005-03-17 20:48:00,82.79,82.849,82.781,82.823,744999999.0
2005-03-17 20:49:00,82.828,82.848,82.808,82.833,431099997.0
2005-03-17 20:50:00,82.787,82.832,82.768,82.817,916199995.0
2005-03-17 20:51:00,82.833,82.835,82.806,82.816,421300003.0
2005-03-17 20:52:00,82.791,82.828,82.791,82.815,453599994.0
2005-03-17 20:53:00,82.824,82.842,82.806,82.817,1353600001.0
2005-03-17 20:54:00,82.785,82.828,82.785,82.815,370599997.0
2005-03-17 20:55:00,82.819,82.854,82.81,82.813,1268699995.0
2005-03-17 20:56:00,82.795,82.858,82.783,82.837,857399992.0
2005-03-17 20:57:00,82.839,82.839,82.784,82.784,980199994.0
2005-03-17 20:58:00,82.825,82.86,82.81,82.84,1460499993.0
2005-03-17 20:59:00,82.87,82.87,82.818,82.829,1143600000.0
2005-03-17 21:00:00,82.878,82.878,82.813,82.837,1098599996.0
2005-03-17 21:01:00,82.829,82.85,82.815,82.823,1011400003.0
2005-03-17 21:02:00,82.86,82.871,82.82,82.836,600299997.0
2005-03-17 21:03:00,82.829,82.855,82.813,82.826,397100000.0
2005-03-17 21:04:00,82.837,82.87,82.793,82.811,358399998.0
2005-03-17 21:05:00,82.842,82.865,82.811,82.838,739199998.0
2005-03-17 21:06:00,82.844,82.857,82.816,82.823,608400004.0
2005-03-17 21:07:00,82.869,82.883,82.835,82.865,651099998.0
2005-03-17 21:08:00,82.855,82.879,82.824,82.85,780900001.0
2005-03-17 21:09:00,82.833,82.879,82.83,82.879,334399994.0
2005-03-17 21:10:00,82.863,82.888,82.841,82.875,832600001.0
2005-03-17 21:11:00,82.866,82.878,82.834,82.851,624000001.0
2005-03-17 21:12:00,82.843,82.865,82.833,82.862,250300001.0
2005-03-17 21:13:00,82.844,82.871,82.834,82.871,452299992.0
2005-03-17 21:14:00,82.874,82.886,82.85,82.865,655599999.0
2005-03-17 21:15:00,82.842,82.898,82.839,82.854,1065399989.0
2005-03-17 21:16:00,82.849,82.874,82.831,82.832,803000000.0
2005-03-17 21:17:00,82.87,82.902,82.854,82.902,995800000.0
2005-03-17 21:18:00,82.857,82.871,82.814,82.852,575100000.0
2005-03-17 21:19:00,82.867,82.885,82.85,82.869,898499998.0
2005-03-17 21:20:00,82.841,82.88,82.834,82.868,1143800004.0
2005-03-17 21:21:00,82.84,82.859,82.812,82.858,953200004.0
2005-03-17 21:22:00,82.841,82.869,82.835,82.868,967499991.0
2005-03-17 21:23:00,82.843,82.872,82.835,82.872,733600002.0
2005-03-17 21:24:00,82.877,82.877,82.819,82.819,717600004.0
2005-03-17 21:25:00,82.856,82.879,82.82,82.854,957899997.0
2005-03-17 21:26:00,82.853,82.874,82.814,82.821,526799999.0
2005-03-17 21:27:00,82.844,82.861,82.813,82.857,332200001.0
2005-03-17 21:28:00,82.814,82.847,82.801,82.829,451699995.0
2005-03-17 21:29:00,82.855,82.873,82.85,82.867,634900001.0
2005-03-17 21:30:00,82.863,82.874,82.824,82.824,400399999.0
2005-03-17 21:31:00,82.859,82.866,82.83,82.853,275100000.0
2005-03-17 21:32:00,82.853,82.875,82.839,82.857,461399997.0
2005-03-17 21:33:00,82.852,82.88,82.838,82.88,425499998.0
2005-03-17 21:34:00,82.848,82.863,82.802,82.83,228400001.0
2005-03-17 21:35:00,82.863,82.882,82.846,82.846,472099999.0
2005-03-17 21:36:00,82.875,82.875,82.801,82.84,457699998.0
2005-03-17 21:37:00,82.824,82.852,82.796,82.813,503500003.0
2005-03-17 21:38:00,82.809,82.842,82.805,82.806,173200000.0
2005-03-17 21:39:00,82.846,82.846,82.789,82.799,397499999.0
2005-03-17 21:40:00,82.801,82.83,82.783,82.791,438399995.0
2005-03-17 21:41:00,82.821,82.86,82.819,82.855,396799998.0
2005-03-17 21:42:00,82.833,82.859,82.82,82.842,371700004.0
2005-03-17 21:43:00,82.828,82.853,82.821,82.822,347399998.0
2005-03-17 21:44:00,82.831,82.869,82.831,82.847,701599996.0
2005-03-17 21:45:00,82.847,82.88,82.805,82.867,498899994.0
2005-03-17 21:46:00,82.867,82.895,82.864,82.876,216700002.0
2005-03-17 21:47:00,82.876,82.915,82.868,82.901,406300002.0
2005-03-17 21:48:00,82.876,82.909,82.856,82.89,661500006.0
2005-03-17 21:49:00,82.881,82.903,82.868,82.887,336399995.0
2005-03-17 21:50:00,82.86,82.898,82.848,82.872,193599997.0
2005-03-17 21:51:00,82.842,82.882,82.828,82.877,389200000.0
2005-03-17 21:52:00,82.872,82.873,82.838,82.838,170699999.0
2005-03-17 21:53:00,82.863,82.876,82.839,82.862,613200002.0
2005-03-17 21:54:00,82.851,82.869,82.826,82.846,335600000.0
2005-03-17 21:55:00,82.833,82.857,82.827,82.843,258600003.0
2005-03-17 21:56:00,82.835,82.872,82.835,82.872,373399998.0
2005-03-17 21:57:00,82.879,82.885,82.841,82.841,146400000.0
2005-03-17 21:58:00,82.827,82.865,82.827,82.854,171299999.0
2005-03-17 21:59:00,82.842,82.866,82.819,82.821,318400001.0
2005-03-17 22:00:00,82.825,82.837,82.805,82.837,618099997.0
2005-03-17 22:01:00,82.824,82.853,82.817,82.85,735600000.0
2005-03-17 22:02:00,82.823,82.864,82.807,82.852,548899997.0
2005-03-17 22:03:00,82.846,82.862,82.822,82.822,378000002.0
2005-03-17 22:04:00,82.868,82.868,82.814,82.823,668300001.0
2005-03-17 22:05:00,82.816,82.853,82.815,82.843,235599998.0
2005-03-17 22:06:00,82.836,82.851,82.819,82.822,326900000.0
2005-03-17 22:07:00,82.794,82.849,82.794,82.817,415799992.0
2005-03-17 22:08:00,82.821,82.838,82.819,82.834,129899998.0
2005-03-17 22:09:00,82.825,82.841,82.807,82.818,229400002.0
2005-03-17 22:10:00,82.839,82.841,82.808,82.808,260999996.0
2005-03-17 22:11:00,82.806,82.852,82.79,82.818,372300001.0
2005-03-17 22:12:00,82.832,82.834,82.797,82.808,354399998.0
2005-03-17 22:13:00,82.81,82.838,82.798,82.81,322800004.0
2005-03-17 22:14:00,82.822,82.829,82.798,82.798,331999998.0
2005-03-17 22:15:00,82.803,82.821,82.783,82.783,167500000.0
2005-03-17 22:16:00,82.811,82.84,82.796,82.82,458600000.0
2005-03-17 22:17:00,82.8,82.835,82.797,82.835,157300001.0
2005-03-17 22:18:00,82.813,82.855,82.797,82.797,376400000.0
2005-03-17 22:19:00,82.818,82.838,82.799,82.817,336099999.0
2005-03-17 22:20:00,82.81,82.825,82.793,82.799,214999999.0
2005-03-17 22:21:00,82.799,82.837,82.799,82.831,302399994.0
2005-03-17 22:22:00,82.836,82.855,82.812,82.813,286799999.0
2005-03-17 22:23:00,82.836,82.856,82.804,82.842,618699996.0
2005-03-17 22:24:00,82.818,82.863,82.818,82.849,318400001.0
2005-03-17 22:25:00,82.857,82.879,82.832,82.846,255000000.0
2005-03-17 22:26:00,82.83,82.857,82.806,82.827,166900002.0
2005-03-17 22:27:00,82.835,82.845,82.79,82.805,676299997.0
2005-03-17 22:28:00,82.825,82.845,82.807,82.825,280899997.0
2005-03-17 22:29:00,82.834,82.851,82.816,82.833,287500003.0
2005-03-17 22:30:00,82.816,82.838,82.792,82.819,184499998.0
2005-03-17 22:31:00,82.823,82.844,82.797,82.819,529500002.0
2005-03-17 22:32:00,82.827,82.857,82.817,82.847,340000000.0
2005-03-17 22:33:00,82.811,82.84,82.794,82.816,627399996.0
2005-03-17 22:34:00,82.807,82.84,82.784,82.8,583299997.0
2005-03-17 22:35:00,82.818,82.831,82.802,82.806,210500001.0
2005-03-17 22:36:00,82.769,82.814,82.759,82.785,346600000.0
2005-03-17 22:37:00,82.838,82.839,82.797,82.816,213299997.0
2005-03-17 22:38:00,82.799,82.82,82.789,82.82,144299998.0
2005-03-17 22:39:00,82.797,82.834,82.791,82.82,315899997.0
2005-03-17 22:40:00,82.778,82.836,82.778,82.836,289200001.0
2005-03-17 22:41:00,82.832,82.832,82.792,82.813,194100001.0
2005-03-17 22:42:00,82.798,82.833,82.794,82.811,274400004.0
2005-03-17 22:43:00,82.791,82.826,82.784,82.826,354099999.0
2005-03-17 22:44:00,82.803,82.832,82.785,82.807,440199999.0
2005-03-17 22:45:00,82.777,82.838,82.775,82.807,485999997.0
2005-03-17 22:46:00,82.796,82.833,82.774,82.802,152100001.0
2005-03-17 22:47:00,82.8,82.819,82.773,82.797,307499996.0
2005-03-17 22:48:00,82.802,82.82,82.775,82.82,313500007.0
2005-03-17 22:49:00,82.801,82.848,82.799,82.822,197800001.0
2005-03-17 22:50:00,82.792,82.826,82.782,82.826,223600000.0
2005-03-17 22:51:00,82.821,82.858,82.807,82.847,212600002.0
2005-03-17 22:52:00,82.818,82.852,82.813,82.839,169500000.0
2005-03-17 22:53:00,82.845,82.862,82.809,82.862,515100001.0
2005-03-17 22:54:00,82.854,82.855,82.797,82.825,274099993.0
2005-03-17 22:55:00,82.849,82.877,82.846,82.866,323999995.0
2005-03-17 22:56:00,82.87,82.884,82.851,82.87,131900000.0
2005-03-17 22:57:00,82.843,82.869,82.792,82.846,403500001.0
2005-03-17 22:58:00,82.836,82.867,82.83,82.85,158799998.0
2005-03-17 22:59:00,82.782,82.844,82.738,82.738,489699997.0
2005-03-17 23:00:00,82.843,82.843,82.789,82.815,274500003.0
2005-03-17 23:01:00,82.841,82.858,82.795,82.819,186600000.0
2005-03-17 23:02:00,82.847,82.849,82.814,82.817,215200002.0
2005-03-17 23:03:00,82.842,82.85,82.803,82.803,246699998.0
2005-03-17 23:04:00,82.81,82.837,82.794,82.808,293999997.0
2005-03-17 23:05:00,82.826,82.826,82.805,82.805,275900000.0
2005-03-17 23:06:00,82.816,82.858,82.816,82.858,234000000.0
2005-03-17 23:07:00,82.843,82.848,82.808,82.824,169500001.0
2005-03-17 23:08:00,82.841,82.874,82.841,82.85,107600000.0
2005-03-17 23:09:00,82.863,82.863,82.826,82.828,172700002.0
2005-03-17 23:10:00,82.826,82.863,82.805,82.863,313400000.0
2005-03-17 23:11:00,82.878,82.878,82.846,82.856,140099999.0
2005-03-17 23:12:00,82.812,82.871,82.812,82.871,169400002.0
2005-03-17 23:13:00,82.827,82.852,82.827,82.842,146799999.0
2005-03-17 23:14:00,82.825,82.864,82.825,82.854,191700000.0
2005-03-17 23:15:00,82.862,82.863,82.818,82.818,230000000.0
2005-03-17 23:16:00,82.858,82.878,82.84,82.84,203200001.0
2005-03-17 23:17:00,82.848,82.863,82.83,82.838,168300001.0
2005-03-17 23:18:00,82.842,82.851,82.826,82.829,259899996.0
2005-03-17 23:19:00,82.832,82.845,82.804,82.819,188600001.0
2005-03-17 23:20:00,82.828,82.865,82.823,82.833,229299999.0
2005-03-17 23:21:00,82.829,82.858,82.829,82.846,101400002.0
2005-03-17 23:22:00,82.836,82.856,82.814,82.822,167599998.0
2005-03-17 23:23:00,82.83,82.858,82.797,82.819,261400002.0
2005-03-17 23:24:00,82.823,82.846,82.808,82.834,116800000.0
2005-03-17 23:25:00,82.86,82.87,82.837,82.846,207599998.0
2005-03-17 23:26:00,82.874,82.885,82.855,82.883,187899998.0
2005-03-17 23:27:00,82.857,82.886,82.856,82.875,169199999.0
2005-03-17 23:28:00,82.892,82.909,82.872,82.887,87299999.0
2005-03-17 23:29:00,82.887,82.905,82.865,82.886,193199999.0
2005-03-17 23:30:00,82.892,82.901,82.839,82.839,173900000.0
2005-03-17 23:31:00,82.862,82.896,82.842,82.896,246399999.0
2005-03-17 23:32:00,82.861,82.898,82.861,82.882,206799998.0
2005-03-17 23:33:00,82.879,82.894,82.841,82.873,165200001.0
2005-03-17 23:34:00,82.885,82.902,82.862,82.862,233199998.0
2005-03-17 23:35:00,82.899,82.899,82.862,82.862,176299999.0
2005-03-17 23:36:00,82.862,82.892,82.852,82.872,241499998.0
2005-03-17 23:37:00,82.88,82.891,82.844,82.878,84100000.0
2005-03-17 23:38:00,82.835,82.858,82.831,82.848,214900003.0
2005-03-17 23:39:00,82.864,82.888,82.792,82.87,123399998.0
2005-03-17 23:40:00,82.831,82.89,82.816,82.87,353400001.0
2005-03-17 23:41:00,82.843,82.862,82.831,82.846,285399998.0
2005-03-17 23:42:00,82.848,82.863,82.835,82.841,267199998.0
2005-03-17 23:43:00,82.831,82.883,82.831,82.883,177500001.0
2005-03-17 23:44:00,82.882,82.882,82.852,82.852,142599998.0
2005-03-17 23:45:00,82.901,82.908,82.88,82.888,231099999.0
2005-03-17 23:46:00,82.874,82.907,82.859,82.907,226099999.0
2005-03-17 23:47:00,82.911,82.911,82.873,82.876,125300000.0
2005-03-17 23:48:00,82.91,82.914,82.88,82.887,194799997.0
2005-03-17 23:49:00,82.866,82.906,82.866,82.902,187599995.0
2005-03-17 23:50:00,82.887,82.918,82.886,82.901,236899993.0
2005-03-17 23:51:00,82.856,82.899,82.856,82.875,140499999.0
2005-03-17 23:52:00,82.894,82.894,82.858,82.867,165200001.0
2005-03-17 23:53:00,82.861,82.889,82.84,82.889,132300002.0
2005-03-17 23:54:00,82.88,82.889,82.868,82.871,120200002.0
2005-03-17 23:55:00,82.885,82.902,82.876,82.886,297699999.0
2005-03-17 23:56:00,82.898,82.898,82.873,82.886,178799999.0
2005-03-17 23:57:00,82.896,82.917,82.871,82.882,87499999.0
2005-03-17 23:58:00,82.857,82.917,82.857,82.912,219699996.0
2005-03-17 23:59:00,82.885,82.927,82.885,82.901,225099998.0
2005-03-18 00:00:00,82.912,82.929,82.879,82.901,225200001.0
2005-03-18 00:01:00,82.88,82.914,82.873,82.888,218800004.0
2005-03-18 00:02:00,82.889,82.91,82.855,82.871,107400000.0
2005-03-18 00:03:00,82.869,82.884,82.846,82.862,205600002.0
2005-03-18 00:04:00,82.843,82.872,82.817,82.872,249000000.0
2005-03-18 00:05:00,82.871,82.871,82.839,82.839,187400003.0
2005-03-18 00:06:00,82.839,82.88,82.827,82.88,175000002.0
2005-03-18 00:07:00,82.846,82.86,82.824,82.835,297799998.0
2005-03-18 00:08:00,82.868,82.868,82.842,82.842,204900001.0
2005-03-18 00:09:00,82.856,82.878,82.828,82.858,128600000.0
2005-03-18 00:10:00,82.837,82.87,82.827,82.859,177999999.0
2005-03-18 00:11:00,82.868,82.871,82.83,82.85,186200001.0
2005-03-18 00:12:00,82.855,82.89,82.855,82.864,217800000.0
2005-03-18 00:13:00,82.847,82.874,82.846,82.856,247499997.0
2005-03-18 00:14:00,82.837,82.855,82.82,82.835,228800000.0
2005-03-18 00:15:00,82.866,82.87,82.841,82.855,135999999.0
2005-03-18 00:16:00,82.883,82.896,82.863,82.877,187599998.0
2005-03-18 00:17:00,82.882,82.882,82.85,82.85,212700000.0
2005-03-18 00:18:00,82.888,82.909,82.855,82.868,257800003.0
2005-03-18 00:19:00,82.871,82.884,82.856,82.86,121899999.0
2005-03-18 00:20:00,82.843,82.872,82.843,82.857,270100001.0
2005-03-18 00:21:00,82.857,82.864,82.835,82.846,169500000.0
2005-03-18 00:22:00,82.819,82.867,82.819,82.867,199600001.0
2005-03-18 00:23:00,82.85,82.876,82.846,82.876,286399999.0
2005-03-18 00:24:00,82.866,82.878,82.845,82.845,144000000.0
2005-03-18 00:25:00,82.876,82.896,82.862,82.868,129000001.0
2005-03-18 00:26:00,82.887,82.887,82.856,82.86,214900003.0
2005-03-18 00:27:00,82.871,82.893,82.862,82.893,271299998.0
2005-03-18 00:28:00,82.848,82.883,82.846,82.862,306599997.0
2005-03-18 00:29:00,82.844,82.893,82.84,82.893,139699998.0
2005-03-18 00:30:00,82.884,82.907,82.871,82.895,216100001.0
2005-03-18 00:31:00,82.88,82.905,82.869,82.882,241599996.0
2005-03-18 00:32:00,82.874,82.906,82.874,82.898,118900000.0
2005-03-18 00:33:00,82.89,82.921,82.883,82.909,339199992.0
2005-03-18 00:34:00,82.892,82.911,82.878,82.888,180400000.0
2005-03-18 00:35:00,82.858,82.895,82.855,82.859,221000000.0
2005-03-18 00:36:00,82.888,82.897,82.858,82.88,345500002.0
2005-03-18 00:37:00,82.896,82.91,82.87,82.87,230799998.0
2005-03-18 00:38:00,82.876,82.903,82.865,82.898,282900000.0
2005-03-18 00:39:00,82.929,82.929,82.871,82.893,161199997.0
2005-03-18 00:40:00,82.861,82.923,82.851,82.893,194299998.0
2005-03-18 00:41:00,82.89,82.905,82.868,82.899,232399999.0
2005-03-18 00:42:00,82.891,82.904,82.866,82.866,299299994.0
2005-03-18 00:43:00,82.89,82.918,82.874,82.9,247500000.0
2005-03-18 00:44:00,82.881,82.896,82.869,82.873,140799999.0
2005-03-18 00:45:00,82.887,82.922,82.882,82.892,208000002.0
2005-03-18 00:46:00,82.896,82.919,82.889,82.902,203699999.0
2005-03-18 00:47:00,82.899,82.92,82.882,82.894,245599995.0
2005-03-18 00:48:00,82.887,82.903,82.868,82.892,251400002.0
2005-03-18 00:49:00,82.89,82.918,82.866,82.901,141399998.0
2005-03-18 00:50:00,82.892,82.9,82.867,82.896,222400000.0
2005-03-18 00:51:00,82.885,82.905,82.851,82.882,253200000.0
2005-03-18 00:52:00,82.886,82.89,82.849,82.853,156999997.0
2005-03-18 00:53:00,82.849,82.9,82.849,82.9,137800000.0
2005-03-18 00:54:00,82.874,82.889,82.862,82.862,129900000.0
2005-03-18 00:55:00,82.875,82.888,82.847,82.848,372899995.0
2005-03-18 00:56:00,82.879,82.89,82.852,82.852,155199999.0
2005-03-18 00:57:00,82.868,82.877,82.837,82.857,186300001.0
2005-03-18 00:58:00,82.854,82.867,82.838,82.846,217699998.0
2005-03-18 00:59:00,82.849,82.877,82.846,82.858,145100001.0
2005-03-18 01:00:00,82.838,82.87,82.836,82.867,276199997.0
2005-03-18 01:01:00,82.863,82.88,82.846,82.858,170800000.0
2005-03-18 01:02:00,82.841,82.873,82.828,82.845,149500000.0
2005-03-18 01:03:00,82.848,82.869,82.828,82.845,99300000.0
2005-03-18 01:04:00,82.868,82.875,82.839,82.855,206399999.0
2005-03-18 01:05:00,82.872,82.879,82.85,82.864,119099998.0
2005-03-18 01:06:00,82.838,82.876,82.832,82.857,220400001.0
2005-03-18 01:07:00,82.864,82.884,82.829,82.848,114500002.0
2005-03-18 01:08:00,82.871,82.871,82.811,82.811,217099998.0
2005-03-18 01:09:00,82.837,82.863,82.831,82.835,273400005.0
2005-03-18 01:10:00,82.844,82.872,82.839,82.871,195600000.0
2005-03-18 01:11:00,82.881,82.881,82.835,82.835,216000000.0
2005-03-18 01:12:00,82.867,82.883,82.853,82.853,106600000.0
2005-03-18 01:13:00,82.859,82.865,82.84,82.842,318999999.0
2005-03-18 01:14:00,82.816,82.878,82.816,82.856,311600000.0
2005-03-18 01:15:00,82.843,82.856,82.822,82.826,142999999.0
2005-03-18 01:16:00,82.814,82.838,82.799,82.799,231600000.0
2005-03-18 01:17:00,82.822,82.84,82.809,82.84,281699996.0
2005-03-18 01:18:00,82.79,82.835,82.79,82.835,93400000.0
2005-03-18 01:19:00,82.83,82.853,82.818,82.84,190999999.0
2005-03-18 01:20:00,82.797,82.849,82.797,82.849,280299997.0
2005-03-18 01:21:00,82.838,82.844,82.805,82.814,212600002.0
2005-03-18 01:22:00,82.83,82.858,82.815,82.823,187999998.0
2005-03-18 01:23:00,82.833,82.85,82.808,82.808,168399999.0
2005-03-18 01:24:00,82.821,82.84,82.802,82.818,264399995.0
2005-03-18 01:25:00,82.839,82.859,82.819,82.849,238800003.0
2005-03-18 01:26:00,82.825,82.842,82.81,82.84,205500001.0
2005-03-18 01:27:00,82.827,82.843,82.815,82.843,117200002.0
2005-03-18 01:28:00,82.823,82.859,82.818,82.828,179899999.0
2005-03-18 01:29:00,82.832,82.832,82.806,82.814,170700001.0
2005-03-18 01:30:00,82.825,82.848,82.817,82.846,196200000.0
2005-03-18 01:31:00,82.818,82.85,82.81,82.85,262600002.0
2005-03-18 01:32:00,82.815,82.843,82.815,82.843,184699999.0
2005-03-18 01:33:00,82.862,82.862,82.825,82.839,158500001.0
2005-03-18 01:34:00,82.799,82.845,82.799,82.84,142399998.0
2005-03-18 01:35:00,82.815,82.836,82.808,82.818,186800003.0
2005-03-18 01:36:00,82.854,82.854,82.82,82.82,278300001.0
2005-03-18 01:37:00,82.811,82.845,82.811,82.845,174999998.0
2005-03-18 01:38:00,82.85,82.857,82.819,82.819,155699999.0
2005-03-18 01:39:00,82.822,82.84,82.813,82.827,127199997.0
2005-03-18 01:40:00,82.853,82.859,82.828,82.829,288100000.0
2005-03-18 01:41:00,82.84,82.863,82.821,82.842,185999998.0
2005-03-18 01:42:00,82.854,82.873,82.849,82.852,160899996.0
2005-03-18 01:43:00,82.863,82.863,82.827,82.835,92600002.0
2005-03-18 01:44:00,82.831,82.836,82.795,82.807,264100000.0
2005-03-18 01:45:00,82.816,82.838,82.813,82.835,160700002.0
2005-03-18 01:46:00,82.822,82.86,82.814,82.833,229100003.0
2005-03-18 01:47:00,82.858,82.865,82.813,82.845,254999999.0
2005-03-18 01:48:00,82.809,82.86,82.809,82.86,231799996.0
2005-03-18 01:49:00,82.839,82.839,82.812,82.812,203599999.0
2005-03-18 01:50:00,82.83,82.861,82.809,82.846,135500001.0
2005-03-18 01:51:00,82.833,82.848,82.824,82.845,89300000.0
2005-03-18 01:52:00,82.825,82.843,82.812,82.841,253200002.0
2005-03-18 01:53:00,82.834,82.851,82.82,82.845,154900000.0
2005-03-18 01:54:00,82.831,82.864,82.823,82.835,130700000.0
2005-03-18 01:55:00,82.842,82.853,82.825,82.827,92000001.0
2005-03-18 01:56:00,82.842,82.873,82.842,82.873,86900001.0
2005-03-18 01:57:00,82.855,82.855,82.81,82.812,230300000.0
2005-03-18 01:58:00,82.855,82.865,82.834,82.865,117900001.0
2005-03-18 01:59:00,82.843,82.878,82.823,82.878,332999998.0
2005-03-18 02:00:00,82.852,82.87,82.833,82.856,143700000.0
2005-03-18 02:01:00,82.856,82.889,82.834,82.882,181400000.0
2005-03-18 02:02:00,82.882,82.891,82.855,82.855,183599999.0
2005-03-18 02:03:00,82.874,82.905,82.863,82.891,212799999.0
2005-03-18 02:04:00,82.901,82.936,82.891,82.891,214399997.0
2005-03-18 02:05:00,82.911,82.916,82.888,82.91,236399999.0
2005-03-18 02:06:00,82.911,82.922,82.894,82.913,162099999.0
2005-03-18 02:07:00,82.892,82.935,82.892,82.933,252499996.0
2005-03-18 02:08:00,82.925,82.936,82.911,82.912,207099997.0
2005-03-18 02:09:00,82.928,82.941,82.914,82.928,187299996.0
2005-03-18 02:10:00,82.916,82.94,82.91,82.928,205499998.0
2005-03-18 02:11:00,82.922,82.97,82.922,82.97,145799999.0
2005-03-18 02:12:00,82.962,82.984,82.938,82.949,227900002.0
2005-03-18 02:13:00,82.959,82.961,82.94,82.94,190700001.0
2005-03-18 02:14:00,82.947,82.973,82.929,82.937,262799995.0
2005-03-18 02:15:00,82.953,82.976,82.935,82.949,203899998.0
2005-03-18 02:16:00,82.954,82.982,82.954,82.98,208800002.0
2005-03-18 02:17:00,82.966,82.974,82.949,82.949,139699999.0
2005-03-18 02:18:00,82.967,82.978,82.937,82.954,130200000.0
2005-03-18 02:19:00,82.975,82.982,82.943,82.962,254799995.0
2005-03-18 02:20:00,82.955,82.971,82.948,82.971,120900000.0
2005-03-18 02:21:00,82.959,82.973,82.932,82.951,188200003.0
2005-03-18 02:22:00,82.952,82.966,82.923,82.923,181599997.0
2005-03-18 02:23:00,82.928,82.931,82.906,82.907,229399998.0
2005-03-18 02:24:00,82.914,82.932,82.898,82.912,137399998.0
2005-03-18 02:25:00,82.914,82.924,82.883,82.885,334700003.0
2005-03-18 02:26:00,82.9,82.918,82.888,82.888,162800000.0
2005-03-18 02:27:00,82.91,82.925,82.89,82.91,242000000.0
2005-03-18 02:28:00,82.898,82.941,82.897,82.941,286199998.0
2005-03-18 02:29:00,82.91,82.93,82.897,82.916,227499997.0
2005-03-18 02:30:00,82.923,82.94,82.894,82.92,138500000.0
2005-03-18 02:31:00,82.922,82.943,82.913,82.943,166000000.0
2005-03-18 02:32:00,82.942,82.96,82.93,82.932,192100001.0
2005-03-18 02:33:00,82.961,82.961,82.928,82.946,176000003.0
2005-03-18 02:34:00,82.947,82.958,82.93,82.945,192200002.0
2005-03-18 02:35:00,82.911,82.93,82.89,82.907,208899999.0
2005-03-18 02:36:00,82.896,82.927,82.886,82.898,132200002.0
2005-03-18 02:37:00,82.917,82.927,82.897,82.897,126299998.0
2005-03-18 02:38:00,82.938,82.938,82.891,82.892,244700000.0
2005-03-18 02:39:00,82.922,82.941,82.897,82.897,262800000.0
2005-03-18 02:40:00,82.898,82.943,82.898,82.943,119599999.0
2005-03-18 02:41:00,82.936,82.953,82.913,82.919,269800000.0
2005-03-18 02:42:00,82.89,82.929,82.89,82.914,167100001.0
2005-03-18 02:43:00,82.893,82.924,82.879,82.918,262700000.0
2005-03-18 02:44:00,82.92,82.938,82.909,82.927,210100000.0
2005-03-18 02:45:00,82.881,82.922,82.881,82.916,146899999.0
2005-03-18 02:46:00,82.906,82.919,82.889,82.918,194700002.0
2005-03-18 02:47:00,82.901,82.921,82.882,82.912,233200001.0
2005-03-18 02:48:00,82.887,82.908,82.885,82.903,156699999.0
2005-03-18 02:49:00,82.893,82.909,82.877,82.877,256600001.0
2005-03-18 02:50:00,82.87,82.901,82.87,82.886,209099998.0
2005-03-18 02:51:00,82.876,82.895,82.865,82.884,141300000.0
2005-03-18 02:52:00,82.842,82.907,82.842,82.905,195399998.0
2005-03-18 02:53:00,82.911,82.938,82.887,82.913,198800001.0
2005-03-18 02:54:00,82.925,82.935,82.904,82.904,148299999.0
2005-03-18 02:55:00,82.935,82.957,82.917,82.932,211900000.0
2005-03-18 02:56:00,82.94,82.956,82.927,82.935,210400003.0
2005-03-18 02:57:00,82.953,82.975,82.939,82.962,261200001.0
2005-03-18 02:58:00,82.964,82.978,82.947,82.951,200100002.0
2005-03-18 02:59:00,82.935,82.956,82.924,82.932,148800000.0
2005-03-18 03:00:00,82.944,82.955,82.925,82.94,212399998.0
2005-03-18 03:01:00,82.924,82.946,82.907,82.924,131300000.0
2005-03-18 03:02:00,82.94,82.954,82.911,82.924,209299999.0
2005-03-18 03:03:00,82.918,82.947,82.905,82.947,264900000.0
2005-03-18 03:04:00,82.929,82.929,82.911,82.925,33400000.0
2005-03-18 03:05:00,82.931,82.948,82.913,82.927,258000001.0
2005-03-18 03:06:00,82.9,82.931,82.9,82.91,209799999.0
2005-03-18 03:07:00,82.941,82.949,82.907,82.909,261900003.0
2005-03-18 03:08:00,82.912,82.92,82.889,82.907,228000002.0
2005-03-18 03:09:00,82.892,82.911,82.882,82.907,279000001.0
2005-03-18 03:10:00,82.902,82.908,82.876,82.876,183200000.0
2005-03-18 03:11:00,82.888,82.899,82.873,82.877,154800001.0
2005-03-18 03:12:00,82.893,82.909,82.871,82.879,308899999.0
2005-03-18 03:13:00,82.884,82.905,82.87,82.892,129000000.0
2005-03-18 03:14:00,82.891,82.891,82.846,82.846,159800001.0
2005-03-18 03:15:00,82.903,82.913,82.884,82.889,166299999.0
2005-03-18 03:16:00,82.866,82.905,82.863,82.905,263200000.0
2005-03-18 03:17:00,82.895,82.901,82.846,82.846,253399994.0
2005-03-18 03:18:00,82.866,82.892,82.861,82.88,175200002.0
2005-03-18 03:19:00,82.879,82.884,82.851,82.851,185199998.0
2005-03-18 03:20:00,82.858,82.871,82.843,82.843,244099998.0
2005-03-18 03:21:00,82.862,82.875,82.837,82.854,114800002.0
2005-03-18 03:22:00,82.857,82.858,82.834,82.834,210800002.0
2005-03-18 03:23:00,82.857,82.871,82.845,82.865,118099999.0
2005-03-18 03:24:00,82.838,82.859,82.826,82.834,219400001.0
2005-03-18 03:25:00,82.815,82.833,82.807,82.832,199600000.0
2005-03-18 03:26:00,82.827,82.84,82.807,82.81,263199997.0
2005-03-18 03:27:00,82.82,82.849,82.817,82.834,233600000.0
2005-03-18 03:28:00,82.837,82.847,82.824,82.824,112400001.0
2005-03-18 03:29:00,82.826,82.857,82.816,82.851,298500001.0
2005-03-18 03:30:00,82.843,82.857,82.823,82.838,211000000.0
2005-03-18 03:31:00,82.833,82.847,82.813,82.833,263199999.0
2005-03-18 03:32:00,82.834,82.852,82.821,82.838,211299998.0
2005-03-18 03:33:00,82.83,82.864,82.819,82.858,256399999.0
2005-03-18 03:34:00,82.862,82.891,82.848,82.877,112199999.0
2005-03-18 03:35:00,82.874,82.897,82.835,82.875,198399998.0
2005-03-18 03:36:00,82.868,82.898,82.868,82.878,237399998.0
2005-03-18 03:37:00,82.883,82.901,82.84,82.901,176399997.0
2005-03-18 03:38:00,82.9,82.91,82.888,82.891,111599999.0
2005-03-18 03:39:00,82.862,82.902,82.862,82.887,208800001.0
2005-03-18 03:40:00,82.892,82.905,82.873,82.888,234599999.0
2005-03-18 03:41:00,82.883,82.92,82.883,82.915,158300003.0
2005-03-18 03:42:00,82.9,82.902,82.864,82.864,83100000.0
2005-03-18 03:43:00,82.889,82.918,82.858,82.858,252400002.0
2005-03-18 03:44:00,82.89,82.89,82.861,82.868,230799999.0
2005-03-18 03:45:00,82.86,82.897,82.858,82.897,165600000.0
2005-03-18 03:46:00,82.877,82.906,82.877,82.904,235300000.0
2005-03-18 03:47:00,82.904,82.904,82.868,82.881,219799994.0
2005-03-18 03:48:00,82.877,82.899,82.861,82.875,260200001.0
2005-03-18 03:49:00,82.871,82.898,82.867,82.887,126700002.0
2005-03-18 03:50:00,82.88,82.9,82.854,82.9,171099999.0
2005-03-18 03:51:00,82.871,82.914,82.857,82.914,154199998.0
2005-03-18 03:52:00,82.871,82.912,82.871,82.897,271399999.0
2005-03-18 03:53:00,82.844,82.898,82.844,82.897,150400000.0
2005-03-18 03:54:00,82.884,82.895,82.858,82.871,227200001.0
2005-03-18 03:55:00,82.86,82.883,82.86,82.87,125999997.0
2005-03-18 03:56:00,82.87,82.886,82.854,82.864,279500002.0
2005-03-18 03:57:00,82.87,82.896,82.865,82.883,122600000.0
2005-03-18 03:58:00,82.877,82.898,82.861,82.881,128500000.0
2005-03-18 03:59:00,82.879,82.88,82.836,82.86,136700000.0
2005-03-18 04:00:00,82.832,82.86,82.811,82.86,261700000.0
2005-03-18 04:01:00,82.852,82.876,82.852,82.875,143599999.0
2005-03-18 04:02:00,82.853,82.884,82.84,82.853,87900001.0
2005-03-18 04:03:00,82.871,82.873,82.853,82.853,123399999.0
2005-03-18 04:04:00,82.844,82.869,82.819,82.869,341099999.0
2005-03-18 04:05:00,82.848,82.866,82.837,82.863,123900001.0
2005-03-18 04:06:00,82.848,82.863,82.823,82.823,203799999.0
2005-03-18 04:07:00,82.842,82.866,82.832,82.842,208000001.0
2005-03-18 04:08:00,82.852,82.895,82.852,82.894,117700000.0
2005-03-18 04:09:00,82.883,82.9,82.873,82.877,245600001.0
2005-03-18 04:10:00,82.876,82.895,82.853,82.887,171200001.0
2005-03-18 04:11:00,82.868,82.884,82.844,82.844,128099999.0
2005-03-18 04:12:00,82.841,82.867,82.841,82.865,82599999.0
2005-03-18 04:13:00,82.863,82.873,82.837,82.855,240500004.0
2005-03-18 04:14:00,82.838,82.855,82.829,82.837,203399997.0
2005-03-18 04:15:00,82.842,82.87,82.827,82.835,199000004.0
2005-03-18 04:16:00,82.847,82.865,82.836,82.853,202200000.0
2005-03-18 04:17:00,82.849,82.849,82.824,82.831,172999999.0
2005-03-18 04:18:00,82.831,82.853,82.804,82.817,106900000.0
2005-03-18 04:19:00,82.827,82.839,82.814,82.832,234900000.0
2005-03-18 04:20:00,82.811,82.83,82.806,82.825,182899994.0
2005-03-18 04:21:00,82.843,82.843,82.826,82.826,27500000.0
2005-03-18 04:22:00,82.802,82.823,82.783,82.783,121700001.0
2005-03-18 04:23:00,82.833,82.843,82.796,82.825,230200001.0
2005-03-18 04:24:00,82.816,82.852,82.816,82.852,196400000.0
2005-03-18 04:25:00,82.805,82.832,82.803,82.809,201700003.0
2005-03-18 04:26:00,82.819,82.828,82.796,82.818,146700000.0
2005-03-18 04:27:00,82.813,82.837,82.805,82.82,211600000.0
2005-03-18 04:28:00,82.807,82.835,82.805,82.835,231200001.0
2005-03-18 04:29:00,82.804,82.832,82.795,82.813,228500000.0
2005-03-18 04:30:00,82.812,82.848,82.803,82.828,141700000.0
2005-03-18 04:31:00,82.829,82.849,82.795,82.805,228100001.0
2005-03-18 04:32:00,82.803,82.823,82.799,82.823,125800000.0
2005-03-18 04:33:00,82.79,82.821,82.79,82.807,225300000.0
2005-03-18 04:34:00,82.782,82.826,82.778,82.789,141899999.0
2005-03-18 04:35:00,82.812,82.83,82.8,82.801,89600000.0
2005-03-18 04:36:00,82.808,82.838,82.808,82.838,86699999.0
2005-03-18 04:37:00,82.797,82.836,82.797,82.83,186900001.0
2005-03-18 04:38:00,82.831,82.841,82.805,82.822,166999997.0
2005-03-18 04:39:00,82.804,82.829,82.789,82.813,126299999.0
2005-03-18 04:40:00,82.803,82.838,82.801,82.838,314199998.0
2005-03-18 04:41:00,82.85,82.86,82.825,82.84,209400003.0
2005-03-18 04:42:00,82.815,82.844,82.81,82.841,193200000.0
2005-03-18 04:43:00,82.814,82.858,82.814,82.858,151399995.0
2005-03-18 04:44:00,82.822,82.842,82.813,82.84,140700000.0
2005-03-18 04:45:00,82.837,82.856,82.825,82.842,237000004.0
2005-03-18 04:46:00,82.847,82.85,82.821,82.838,253999997.0
2005-03-18 04:47:00,82.836,82.867,82.836,82.867,184400001.0
2005-03-18 04:48:00,82.818,82.869,82.818,82.869,187700002.0
2005-03-18 04:49:00,82.868,82.878,82.848,82.865,123900000.0
2005-03-18 04:50:00,82.848,82.874,82.834,82.844,122199999.0
2005-03-18 04:51:00,82.863,82.863,82.83,82.83,137599999.0
2005-03-18 04:52:00,82.877,82.877,82.845,82.845,195800002.0
2005-03-18 04:53:00,82.834,82.864,82.826,82.838,356499996.0
2005-03-18 04:54:00,82.823,82.837,82.79,82.807,237499998.0
2005-03-18 04:55:00,82.821,82.851,82.807,82.811,105000001.0
2005-03-18 04:56:00,82.84,82.863,82.824,82.85,163099999.0
2005-03-18 04:57:00,82.85,82.86,82.821,82.842,93900001.0
2005-03-18 04:58:00,82.865,82.865,82.829,82.833,248000001.0
2005-03-18 04:59:00,82.86,82.86,82.84,82.844,93100000.0
2005-03-18 05:00:00,82.861,82.861,82.829,82.838,216800000.0
2005-03-18 05:01:00,82.837,82.856,82.824,82.848,126399999.0
2005-03-18 05:02:00,82.861,82.892,82.861,82.878,143399999.0
2005-03-18 05:03:00,82.864,82.885,82.845,82.87,200300000.0
2005-03-18 05:04:00,82.844,82.881,82.843,82.881,182599999.0
2005-03-18 05:05:00,82.864,82.88,82.828,82.83,149099999.0
2005-03-18 05:06:00,82.818,82.857,82.818,82.852,229600002.0
2005-03-18 05:07:00,82.87,82.885,82.851,82.872,158199997.0
2005-03-18 05:08:00,82.861,82.888,82.852,82.864,164099997.0
2005-03-18 05:09:00,82.83,82.885,82.82,82.875,228899997.0
2005-03-18 05:10:00,82.833,82.873,82.833,82.873,162999999.0
2005-03-18 05:11:00,82.846,82.87,82.812,82.812,190000001.0
2005-03-18 05:12:00,82.875,82.881,82.84,82.841,202600000.0
2005-03-18 05:13:00,82.851,82.883,82.844,82.869,169000000.0
2005-03-18 05:14:00,82.849,82.889,82.849,82.883,248599997.0
2005-03-18 05:15:00,82.846,82.876,82.828,82.876,206200000.0
2005-03-18 05:16:00,82.886,82.915,82.866,82.902,175099998.0
2005-03-18 05:17:00,82.918,82.921,82.891,82.902,252500001.0
2005-03-18 05:18:00,82.906,82.91,82.883,82.889,231700000.0
2005-03-18 05:19:00,82.9,82.909,82.876,82.881,255500003.0
2005-03-18 05:20:00,82.891,82.902,82.873,82.873,192200002.0
2005-03-18 05:21:00,82.885,82.91,82.885,82.895,320399997.0
2005-03-18 05:22:00,82.914,82.918,82.892,82.895,223900003.0
2005-03-18 05:23:00,82.916,82.929,82.89,82.89,193900000.0
2005-03-18 05:24:00,82.919,82.931,82.905,82.912,102999998.0
2005-03-18 05:25:00,82.935,82.946,82.917,82.933,244800003.0
2005-03-18 05:26:00,82.919,82.943,82.912,82.922,86999999.0
2005-03-18 05:27:00,82.913,82.945,82.897,82.908,229800000.0
2005-03-18 05:28:00,82.917,82.942,82.906,82.942,141200000.0
2005-03-18 05:29:00,82.913,82.949,82.904,82.949,313300003.0
2005-03-18 05:30:00,82.908,82.949,82.908,82.945,241000000.0
2005-03-18 05:31:00,82.913,82.938,82.878,82.899,218499998.0
2005-03-18 05:32:00,82.913,82.945,82.901,82.922,192500001.0
2005-03-18 05:33:00,82.918,82.945,82.909,82.92,285099999.0
2005-03-18 05:34:00,82.915,82.946,82.903,82.916,177600002.0
2005-03-18 05:35:00,82.916,82.933,82.901,82.93,226000004.0
2005-03-18 05:36:00,82.914,82.946,82.905,82.905,203600001.0
2005-03-18 05:37:00,82.905,82.932,82.899,82.914,208900000.0
2005-03-18 05:38:00,82.929,82.948,82.917,82.934,248700001.0
2005-03-18 05:39:00,82.947,82.947,82.909,82.909,86500000.0
2005-03-18 05:40:00,82.91,82.93,82.885,82.909,170199997.0
2005-03-18 05:41:00,82.932,82.932,82.899,82.905,330599996.0
2005-03-18 05:42:00,82.916,82.924,82.887,82.894,248699998.0
2005-03-18 05:43:00,82.881,82.93,82.881,82.93,224799995.0
2005-03-18 05:44:00,82.921,82.931,82.887,82.904,84999999.0
2005-03-18 05:45:00,82.921,82.928,82.897,82.915,149100002.0
2005-03-18 05:46:00,82.889,82.942,82.889,82.934,198900002.0
2005-03-18 05:47:00,82.913,82.935,82.905,82.914,72200000.0
2005-03-18 05:48:00,82.927,82.933,82.911,82.917,108399999.0
2005-03-18 05:49:00,82.912,82.94,82.908,82.928,188300000.0
2005-03-18 05:50:00,82.928,82.939,82.918,82.933,87100000.0
2005-03-18 05:51:00,82.916,82.93,82.876,82.91,120499999.0
2005-03-18 05:52:00,82.917,82.941,82.904,82.921,147399999.0
2005-03-18 05:53:00,82.927,82.939,82.912,82.912,194799998.0
2005-03-18 05:54:00,82.935,82.955,82.915,82.924,154399999.0
2005-03-18 05:55:00,82.932,82.94,82.91,82.91,109799998.0
2005-03-18 05:56:00,82.926,82.932,82.91,82.915,178099996.0
2005-03-18 05:57:00,82.943,82.943,82.912,82.923,116900001.0
2005-03-18 05:58:00,82.937,82.944,82.918,82.926,182699999.0
2005-03-18 05:59:00,82.948,82.969,82.938,82.941,245199995.0
2005-03-18 06:00:00,82.948,82.981,82.938,82.952,271399995.0
2005-03-18 06:01:00,82.946,82.948,82.923,82.929,163200001.0
2005-03-18 06:02:00,82.944,82.959,82.928,82.945,123500000.0
2005-03-18 06:03:00,82.918,82.956,82.901,82.941,255400001.0
2005-03-18 06:04:00,82.967,82.971,82.937,82.945,157200002.0
2005-03-18 06:05:00,82.954,82.961,82.931,82.94,128200000.0
2005-03-18 06:06:00,82.945,82.979,82.945,82.974,154000000.0
2005-03-18 06:07:00,82.971,82.985,82.949,82.949,91400000.0
2005-03-18 06:08:00,82.965,82.97,82.937,82.948,138500001.0
2005-03-18 06:09:00,82.945,82.974,82.945,82.967,196599999.0
2005-03-18 06:10:00,82.944,82.963,82.941,82.945,266199999.0
2005-03-18 06:11:00,82.954,82.969,82.945,82.96,161500000.0
2005-03-18 06:12:00,82.94,82.973,82.934,82.973,200399999.0
2005-03-18 06:13:00,82.946,82.966,82.925,82.956,171300000.0
2005-03-18 06:14:00,82.968,82.968,82.924,82.924,195199996.0
2005-03-18 06:15:00,82.951,82.978,82.951,82.975,171500001.0
2005-03-18 06:16:00,82.96,83.002,82.96,82.987,217199998.0
2005-03-18 06:17:00,82.977,83.0,82.968,82.994,139500000.0
2005-03-18 06:18:00,83.003,83.003,82.935,82.935,239099998.0
2005-03-18 06:19:00,82.946,82.973,82.946,82.973,152599996.0
2005-03-18 06:20:00,82.965,83.0,82.954,82.98,226499995.0
2005-03-18 06:21:00,82.977,82.996,82.96,82.982,125199999.0
2005-03-18 06:22:00,82.989,83.004,82.961,82.991,227400000.0
2005-03-18 06:23:00,82.982,83.009,82.982,83.005,206200002.0
2005-03-18 06:24:00,82.976,83.017,82.963,83.017,237899999.0
2005-03-18 06:25:00,83.01,83.025,82.992,83.025,201300000.0
2005-03-18 06:26:00,82.986,83.016,82.986,82.999,119500000.0
2005-03-18 06:27:00,83.021,83.036,83.011,83.012,148400001.0
2005-03-18 06:28:00,83.004,83.028,83.001,83.012,183500007.0
2005-03-18 06:29:00,83.016,83.032,82.997,83.01,61799999.0
2005-03-18 06:30:00,82.982,83.014,82.982,83.014,249500002.0
2005-03-18 06:31:00,82.99,83.013,82.972,82.99,149200000.0
2005-03-18 06:32:00,82.976,83.0,82.973,83.0,183599999.0
2005-03-18 06:33:00,83.006,83.006,82.978,82.985,251599997.0
2005-03-18 06:34:00,82.971,83.011,82.971,82.999,103000001.0
2005-03-18 06:35:00,82.95,83.01,82.95,83.01,185900001.0
2005-03-18 06:36:00,82.962,82.983,82.955,82.977,160399996.0
2005-03-18 06:37:00,82.965,82.988,82.965,82.988,172999998.0
2005-03-18 06:38:00,82.963,82.981,82.956,82.968,331199997.0
2005-03-18 06:39:00,82.96,82.985,82.952,82.979,219400002.0
2005-03-18 06:40:00,82.966,83.006,82.966,82.992,178900002.0
2005-03-18 06:41:00,83.003,83.012,82.981,82.998,191799998.0
2005-03-18 06:42:00,82.967,83.003,82.963,83.003,217799998.0
2005-03-18 06:43:00,82.991,82.991,82.962,82.962,267799999.0
2005-03-18 06:44:00,82.989,83.013,82.976,82.986,195099999.0
2005-03-18 06:45:00,82.987,83.019,82.982,82.982,203000002.0
2005-03-18 06:46:00,82.998,83.019,82.997,83.014,159300002.0
2005-03-18 06:47:00,82.994,83.024,82.988,83.012,210199998.0
2005-03-18 06:48:00,83.014,83.044,82.998,83.009,171300000.0
2005-03-18 06:49:00,83.027,83.03,83.004,83.011,222600003.0
2005-03-18 06:50:00,83.014,83.028,82.993,82.996,103900000.0
2005-03-18 06:51:00,83.004,83.034,82.993,83.019,150800002.0
2005-03-18 06:52:00,83.037,83.041,83.013,83.016,163899998.0
2005-03-18 06:53:00,83.032,83.053,83.016,83.028,208399999.0
2005-03-18 06:54:00,83.033,83.034,83.001,83.005,211700001.0
2005-03-18 06:55:00,83.012,83.012,82.989,82.989,120899998.0
2005-03-18 06:56:00,82.996,83.021,82.975,83.007,205799995.0
2005-03-18 06:57:00,83.026,83.041,83.017,83.026,78800000.0
2005-03-18 06:58:00,83.03,83.048,83.016,83.04,251299999.0
2005-03-18 06:59:00,83.035,83.037,83.007,83.019,207200002.0
2005-03-18 07:00:00,83.03,83.041,83.014,83.014,153400000.0
2005-03-18 07:01:00,83.013,83.035,82.992,83.002,147899997.0
2005-03-18 07:02:00,83.012,83.047,82.998,83.025,271900004.0
2005-03-18 07:03:00,83.006,83.029,83.005,83.009,34800000.0
2005-03-18 07:04:00,83.022,83.022,82.991,82.991,178900000.0
2005-03-18 07:05:00,82.995,83.022,82.994,83.012,302300005.0
2005-03-18 07:06:00,83.017,83.017,82.991,82.993,100600000.0
2005-03-18 07:07:00,83.006,83.04,82.983,83.04,217000001.0
2005-03-18 07:08:00,83.016,83.04,83.009,83.04,172099998.0
2005-03-18 07:09:00,83.005,83.038,82.989,83.02,199499999.0
2005-03-18 07:10:00,83.026,83.048,83.015,83.015,158300001.0
2005-03-18 07:11:00,83.025,83.048,83.018,83.033,185499999.0
2005-03-18 07:12:00,83.009,83.053,83.007,83.053,153399999.0
2005-03-18 07:13:00,83.041,83.058,83.031,83.053,198800001.0
2005-03-18 07:14:00,83.036,83.089,83.036,83.069,182899999.0
2005-03-18 07:15:00,83.058,83.093,83.053,83.083,218500000.0
2005-03-18 07:16:00,83.065,83.108,83.039,83.075,312100000.0
2005-03-18 07:17:00,83.079,83.111,83.076,83.09,128499997.0
2005-03-18 07:18:00,83.08,83.096,83.069,83.087,160000001.0
2005-03-18 07:19:00,83.108,83.112,83.084,83.098,233999999.0
2005-03-18 07:20:00,83.089,83.113,83.068,83.083,125300002.0
2005-03-18 07:21:00,83.088,83.096,83.066,83.066,131400000.0
2005-03-18 07:22:00,83.068,83.094,83.062,83.074,139600000.0
2005-03-18 07:23:00,83.081,83.099,83.066,83.074,165199997.0
2005-03-18 07:24:00,83.07,83.115,83.052,83.115,175800004.0
2005-03-18 07:25:00,83.1,83.107,83.083,83.086,275899998.0
2005-03-18 07:26:00,83.079,83.086,83.053,83.063,260599998.0
2005-03-18 07:27:00,83.058,83.082,83.047,83.047,188399999.0
2005-03-18 07:28:00,83.059,83.09,83.059,83.081,136899998.0
2005-03-18 07:29:00,83.053,83.069,83.042,83.06,191400000.0
2005-03-18 07:30:00,83.04,83.075,83.04,83.057,143400000.0
2005-03-18 07:31:00,83.055,83.094,83.055,83.094,73700000.0
2005-03-18 07:32:00,83.053,83.084,83.052,83.076,172799999.0
2005-03-18 07:33:00,83.028,83.055,83.019,83.034,269499998.0
2005-03-18 07:34:00,83.065,83.067,83.037,83.04,204100000.0
2005-03-18 07:35:00,83.039,83.066,83.039,83.066,240099997.0
2005-03-18 07:36:00,83.069,83.088,83.062,83.085,269700003.0
2005-03-18 07:37:00,83.072,83.085,83.041,83.069,92600001.0
2005-03-18 07:38:00,83.048,83.095,83.048,83.094,178900002.0
2005-03-18 07:39:00,83.085,83.095,83.055,83.064,95899999.0
2005-03-18 07:40:00,83.033,83.063,83.033,83.057,167499999.0
2005-03-18 07:41:00,83.076,83.077,83.054,83.077,192799998.0
2005-03-18 07:42:00,83.082,83.095,83.046,83.046,177199997.0
2005-03-18 07:43:00,83.042,83.075,83.031,83.075,106500000.0
2005-03-18 07:44:00,83.054,83.076,83.047,83.076,207899996.0
2005-03-18 07:45:00,83.039,83.06,83.031,83.05,230299993.0
2005-03-18 07:46:00,83.045,83.066,83.021,83.039,117500002.0
2005-03-18 07:47:00,83.032,83.064,83.029,83.051,173600000.0
2005-03-18 07:48:00,83.053,83.067,83.04,83.067,234099997.0
2005-03-18 07:49:00,83.052,83.074,83.04,83.055,323300000.0
2005-03-18 07:50:00,83.046,83.064,83.008,83.043,387199996.0
2005-03-18 07:51:00,83.072,83.081,83.055,83.078,145500001.0
2005-03-18 07:52:00,83.079,83.082,83.034,83.034,309300000.0
2005-03-18 07:53:00,83.054,83.081,83.034,83.081,170300001.0
2005-03-18 07:54:00,83.075,83.078,83.044,83.05,121000000.0
2005-03-18 07:55:00,83.063,83.087,83.053,83.067,183699998.0
2005-03-18 07:56:00,83.071,83.072,83.032,83.046,190099997.0
2005-03-18 07:57:00,83.042,83.052,83.027,83.04,232299999.0
2005-03-18 07:58:00,83.019,83.047,83.002,83.025,65300000.0
2005-03-18 07:59:00,83.015,83.043,83.008,83.043,89600000.0
2005-03-18 08:00:00,83.054,83.084,83.032,83.077,231900001.0
2005-03-18 08:01:00,83.073,83.09,83.049,83.066,150699999.0
2005-03-18 08:02:00,83.072,83.1,83.053,83.066,140700002.0
2005-03-18 08:03:00,83.075,83.099,83.064,83.074,190900001.0
2005-03-18 08:04:00,83.023,83.096,83.013,83.071,247400000.0
2005-03-18 08:05:00,83.097,83.106,83.069,83.078,197999999.0
2005-03-18 08:06:00,83.076,83.111,83.076,83.111,140400000.0
2005-03-18 08:07:00,83.098,83.117,83.076,83.076,291600001.0
2005-03-18 08:08:00,83.085,83.104,83.075,83.092,109400000.0
2005-03-18 08:09:00,83.095,83.12,83.081,83.102,221699999.0
2005-03-18 08:10:00,83.074,83.105,83.061,83.088,259599998.0
2005-03-18 08:11:00,83.084,83.099,83.057,83.057,170800004.0
2005-03-18 08:12:00,83.082,83.111,83.059,83.095,173899999.0
2005-03-18 08:13:00,83.105,83.117,83.085,83.097,187800001.0
2005-03-18 08:14:00,83.072,83.106,83.071,83.095,289800000.0
2005-03-18 08:15:00,83.072,83.094,83.055,83.093,197000003.0
2005-03-18 08:16:00,83.093,83.122,83.075,83.102,225999999.0
2005-03-18 08:17:00,83.075,83.107,83.066,83.107,119899999.0
2005-03-18 08:18:00,83.102,83.112,83.089,83.105,196399998.0
2005-03-18 08:19:00,83.084,83.105,83.075,83.082,200999999.0
2005-03-18 08:20:00,83.12,83.122,83.089,83.106,297799997.0
2005-03-18 08:21:00,83.115,83.129,83.098,83.106,249200002.0
2005-03-18 08:22:00,83.118,83.146,83.104,83.131,111700000.0
2005-03-18 08:23:00,83.097,83.145,83.097,83.145,117600000.0
2005-03-18 08:24:00,83.126,83.149,83.126,83.144,160000000.0
2005-03-18 08:25:00,83.097,83.133,83.097,83.13,116100000.0
2005-03-18 08:26:00,83.122,83.143,83.104,83.122,152500001.0
2005-03-18 08:27:00,83.123,83.133,83.09,83.09,139400001.0
2005-03-18 08:28:00,83.105,83.14,83.105,83.136,183499998.0
2005-03-18 08:29:00,83.109,83.129,83.1,83.117,168999999.0
2005-03-18 08:30:00,83.125,83.133,83.101,83.103,260999995.0
2005-03-18 08:31:00,83.102,83.135,83.093,83.117,232799996.0
2005-03-18 08:32:00,83.151,83.17,83.12,83.14,160399999.0
2005-03-18 08:33:00,83.133,83.183,83.133,83.183,297700001.0
2005-03-18 08:34:00,83.144,83.164,83.13,83.134,212599998.0
2005-03-18 08:35:00,83.149,83.157,83.121,83.135,153999999.0
2005-03-18 08:36:00,83.141,83.171,83.119,83.135,256000000.0
2005-03-18 08:37:00,83.134,83.147,83.091,83.103,113800000.0
2005-03-18 08:38:00,83.116,83.135,83.101,83.135,286399997.0
2005-03-18 08:39:00,83.135,83.139,83.107,83.124,266399995.0
2005-03-18 08:40:00,83.107,83.139,83.107,83.134,117300000.0
2005-03-18 08:41:00,83.119,83.128,83.074,83.074,152300001.0
2005-03-18 08:42:00,83.109,83.143,83.103,83.123,123999997.0
2005-03-18 08:43:00,83.116,83.146,83.107,83.132,252199996.0
2005-03-18 08:44:00,83.139,83.161,83.126,83.134,235699999.0
2005-03-18 08:45:00,83.144,83.157,83.132,83.138,140700000.0
2005-03-18 08:46:00,83.14,83.162,83.136,83.152,175999998.0
2005-03-18 08:47:00,83.177,83.177,83.151,83.152,207399999.0
2005-03-18 08:48:00,83.154,83.178,83.145,83.178,168300000.0
2005-03-18 08:49:00,83.167,83.173,83.144,83.157,178899997.0
2005-03-18 08:50:00,83.178,83.188,83.164,83.165,164400003.0
2005-03-18 08:51:00,83.14,83.179,83.124,83.124,256599999.0
2005-03-18 08:52:00,83.147,83.18,83.138,83.153,278700000.0
2005-03-18 08:53:00,83.163,83.181,83.145,83.164,272399999.0
2005-03-18 08:54:00,83.155,83.184,83.155,83.17,167400002.0
2005-03-18 08:55:00,83.163,83.178,83.149,83.159,125800000.0
2005-03-18 08:56:00,83.154,83.176,83.153,83.175,166499999.0
2005-03-18 08:57:00,83.151,83.18,83.139,83.166,152399998.0
2005-03-18 08:58:00,83.145,83.174,83.134,83.16,203699999.0
2005-03-18 08:59:00,83.178,83.185,83.154,83.155,193799997.0
2005-03-18 09:00:00,83.136,83.183,83.136,83.175,347999995.0
2005-03-18 09:01:00,83.172,83.176,83.146,83.146,152600001.0
2005-03-18 09:02:00,83.182,83.182,83.115,83.115,127900001.0
2005-03-18 09:03:00,83.104,83.133,83.104,83.126,189900001.0
2005-03-18 09:04:00,83.118,83.14,83.095,83.123,272800001.0
2005-03-18 09:05:00,83.142,83.147,83.122,83.127,146600000.0
2005-03-18 09:06:00,83.119,83.132,83.095,83.117,240499997.0
2005-03-18 09:07:00,83.125,83.133,83.088,83.101,166599998.0
2005-03-18 09:08:00,83.138,83.157,83.134,83.155,194099998.0
2005-03-18 09:09:00,83.108,83.143,83.108,83.127,232999999.0
2005-03-18 09:10:00,83.113,83.14,83.103,83.11,106200000.0
2005-03-18 09:11:00,83.048,83.135,82.95,83.107,154599998.0
2005-03-18 09:12:00,83.13,83.134,83.092,83.092,236399995.0
2005-03-18 09:13:00,83.095,83.129,83.092,83.129,128800000.0
2005-03-18 09:14:00,83.121,83.14,83.098,83.125,203999999.0
2005-03-18 09:15:00,83.128,83.146,83.116,83.129,235899997.0
2005-03-18 09:16:00,83.13,83.15,83.117,83.127,294000001.0
2005-03-18 09:17:00,83.135,83.155,83.121,83.155,312900002.0
2005-03-18 09:18:00,83.138,83.152,83.115,83.119,158700001.0
2005-03-18 09:19:00,83.128,83.156,83.126,83.14,200400001.0
2005-03-18 09:20:00,83.167,83.176,83.146,83.15,160500003.0
2005-03-18 09:21:00,83.18,83.184,83.152,83.152,89199999.0
2005-03-18 09:22:00,83.172,83.172,83.123,83.134,132100000.0
2005-03-18 09:23:00,83.158,83.173,83.142,83.142,178100002.0
2005-03-18 09:24:00,83.147,83.186,83.142,83.172,174299999.0
2005-03-18 09:25:00,83.165,83.176,83.143,83.158,243300006.0
2005-03-18 09:26:00,83.166,83.192,83.158,83.17,217200000.0
2005-03-18 09:27:00,83.145,83.167,83.129,83.167,251399999.0
2005-03-18 09:28:00,83.171,83.191,83.158,83.18,138000000.0
2005-03-18 09:29:00,83.178,83.196,83.16,83.167,169599998.0
2005-03-18 09:30:00,83.162,83.185,83.152,83.171,154900000.0
2005-03-18 09:31:00,83.182,83.19,83.167,83.173,202000002.0
2005-03-18 09:32:00,83.196,83.197,83.166,83.183,170600000.0
2005-03-18 09:33:00,83.195,83.223,83.174,83.185,109400001.0
2005-03-18 09:34:00,83.174,83.189,83.142,83.171,271599996.0
2005-03-18 09:35:00,83.147,83.172,83.135,83.155,97899999.0
2005-03-18 09:36:00,83.148,83.182,83.148,83.182,201799999.0
2005-03-18 09:37:00,83.167,83.167,83.144,83.147,241100000.0
2005-03-18 09:38:00,83.133,83.159,83.121,83.15,139400003.0
2005-03-18 09:39:00,83.164,83.167,83.13,83.143,122100000.0
2005-03-18 09:40:00,83.155,83.171,83.135,83.144,219600000.0
2005-03-18 09:41:00,83.151,83.198,83.151,83.198,114899998.0
2005-03-18 09:42:00,83.16,83.181,83.157,83.172,177799999.0
2005-03-18 09:43:00,83.165,83.181,83.137,83.151,151299999.0
2005-03-18 09:44:00,83.136,83.17,83.121,83.149,206800003.0
2005-03-18 09:45:00,83.151,83.187,83.151,83.18,110600002.0
2005-03-18 09:46:00,83.138,83.203,83.138,83.162,396700001.0
2005-03-18 09:47:00,83.137,83.158,83.116,83.135,182699999.0
2005-03-18 09:48:00,83.139,83.159,83.127,83.142,206099998.0
2005-03-18 09:49:00,83.159,83.159,83.115,83.129,220000000.0
2005-03-18 09:50:00,83.136,83.166,83.129,83.166,205199997.0
2005-03-18 09:51:00,83.128,83.159,83.12,83.139,242599999.0
2005-03-18 09:52:00,83.116,83.142,83.116,83.14,146000002.0
2005-03-18 09:53:00,83.115,83.152,83.109,83.152,135299999.0
2005-03-18 09:54:00,83.141,83.155,83.12,83.14,186500001.0
2005-03-18 09:55:00,83.132,83.162,83.132,83.156,160200000.0
2005-03-18 09:56:00,83.144,83.179,83.136,83.15,136699999.0
2005-03-18 09:57:00,83.186,83.186,83.141,83.147,179700003.0
2005-03-18 09:58:00,83.126,83.174,83.118,83.156,191400000.0
2005-03-18 09:59:00,83.141,83.164,83.133,83.148,181899996.0
2005-03-18 10:00:00,83.118,83.141,83.118,83.134,203500002.0
2005-03-18 10:01:00,83.133,83.157,83.123,83.138,125599996.0
2005-03-18 10:02:00,83.135,83.165,83.135,83.163,175799999.0
2005-03-18 10:03:00,83.161,83.18,83.135,83.154,207900001.0
2005-03-18 10:04:00,83.128,83.159,83.125,83.14,171199998.0
2005-03-18 10:05:00,83.121,83.134,83.102,83.126,287899999.0
2005-03-18 10:06:00,83.108,83.13,83.095,83.13,287200002.0
2005-03-18 10:07:00,83.11,83.149,83.11,83.139,334000006.0
2005-03-18 10:08:00,83.109,83.135,83.109,83.128,200099996.0
2005-03-18 10:09:00,83.133,83.149,83.12,83.123,237699998.0
2005-03-18 10:10:00,83.108,83.108,83.07,83.071,140700001.0
2005-03-18 10:11:00,83.068,83.078,83.049,83.072,256800000.0
2005-03-18 10:12:00,83.07,83.086,83.056,83.069,287799999.0
2005-03-18 10:13:00,83.029,83.072,83.029,83.041,207300001.0
2005-03-18 10:14:00,83.059,83.086,83.059,83.074,215199996.0
2005-03-18 10:15:00,83.06,83.079,83.043,83.061,96700000.0
2005-03-18 10:16:00,83.069,83.078,83.029,83.031,132200000.0
2005-03-18 10:17:00,83.044,83.082,83.044,83.071,185500000.0
2005-03-18 10:18:00,83.053,83.078,83.049,83.069,222599995.0
2005-03-18 10:19:00,83.037,83.069,83.023,83.034,193799998.0
2005-03-18 10:20:00,83.03,83.059,83.022,83.044,188900003.0
2005-03-18 10:21:00,83.032,83.057,83.029,83.057,175900000.0
2005-03-18 10:22:00,83.039,83.062,83.023,83.041,216499996.0
2005-03-18 10:23:00,83.057,83.073,83.031,83.05,162599999.0
2005-03-18 10:24:00,83.033,83.053,82.99,82.99,123600000.0
2005-03-18 10:25:00,82.989,82.989,82.954,82.985,191600001.0
2005-03-18 10:26:00,82.965,82.983,82.938,82.938,195599996.0
2005-03-18 10:27:00,82.961,82.988,82.94,82.957,177299999.0
2005-03-18 10:28:00,82.964,82.97,82.938,82.957,101800000.0
2005-03-18 10:29:00,82.982,82.996,82.96,82.988,204399998.0
2005-03-18 10:30:00,82.982,83.006,82.981,82.997,233999999.0
2005-03-18 10:31:00,82.993,83.018,82.98,83.0,218500001.0
2005-03-18 10:32:00,83.011,83.043,82.971,82.985,125399999.0
2005-03-18 10:33:00,82.984,83.017,82.978,82.988,142699999.0
2005-03-18 10:34:00,83.018,83.035,82.999,83.021,123600000.0
2005-03-18 10:35:00,83.021,83.04,82.998,83.04,155400001.0
2005-03-18 10:36:00,83.032,83.032,82.984,82.984,214600000.0
2005-03-18 10:37:00,83.0,83.014,82.958,82.992,152799999.0
2005-03-18 10:38:00,83.006,83.056,83.003,83.056,223000000.0
2005-03-18 10:39:00,83.053,83.078,83.027,83.041,239900003.0
2005-03-18 10:40:00,83.045,83.076,83.045,83.067,150500000.0
2005-03-18 10:41:00,83.072,83.072,83.015,83.034,232399999.0
2005-03-18 10:42:00,83.034,83.066,83.033,83.06,342399998.0
2005-03-18 10:43:00,83.04,83.059,83.036,83.052,167599999.0
2005-03-18 10:44:00,83.031,83.072,83.03,83.051,283399998.0
2005-03-18 10:45:00,83.033,83.089,83.028,83.085,174300002.0
2005-03-18 10:46:00,83.089,83.102,83.071,83.077,348499997.0
2005-03-18 10:47:00,83.093,83.117,83.046,83.06,107600001.0
2005-03-18 10:48:00,83.057,83.08,83.043,83.052,190999998.0
2005-03-18 10:49:00,83.039,83.052,83.028,83.05,107100001.0
2005-03-18 10:50:00,83.037,83.047,83.005,83.03,137700000.0
2005-03-18 10:51:00,83.032,83.04,82.99,82.99,220299999.0
2005-03-18 10:52:00,82.94,82.99,82.926,82.937,184400000.0
2005-03-18 10:53:00,82.947,82.956,82.905,82.905,167400000.0
2005-03-18 10:54:00,82.936,82.988,82.936,82.988,62300000.0
2005-03-18 10:55:00,82.998,83.03,82.986,82.998,202000000.0
2005-03-18 10:56:00,83.022,83.022,82.986,83.006,167400002.0
2005-03-18 10:57:00,83.026,83.035,83.01,83.014,76300000.0
2005-03-18 10:58:00,83.009,83.047,83.009,83.037,219999999.0
2005-03-18 10:59:00,83.021,83.035,83.009,83.017,182800001.0
2005-03-18 11:00:00,83.037,83.046,82.979,83.008,214000002.0
2005-03-18 11:01:00,83.023,83.035,83.005,83.02,232099996.0
2005-03-18 11:02:00,83.001,83.042,83.001,83.042,165499998.0
2005-03-18 11:03:00,83.036,83.066,83.019,83.051,233699999.0
2005-03-18 11:04:00,83.053,83.061,83.031,83.038,119800000.0
2005-03-18 11:05:00,83.026,83.048,83.018,83.039,165299998.0
2005-03-18 11:06:00,83.041,83.049,83.006,83.013,205700000.0
2005-03-18 11:07:00,82.969,83.007,82.965,82.978,179300000.0
2005-03-18 11:08:00,82.992,83.007,82.975,82.975,98400001.0
2005-03-18 11:09:00,82.984,82.984,82.958,82.964,138100003.0
2005-03-18 11:10:00,82.988,82.995,82.97,82.97,177899999.0
2005-03-18 11:11:00,82.947,82.977,82.937,82.959,192200002.0
2005-03-18 11:12:00,82.98,83.013,82.967,82.999,165500004.0
2005-03-18 11:13:00,82.982,82.982,82.938,82.961,283699995.0
2005-03-18 11:14:00,82.955,82.973,82.917,82.932,250700000.0
2005-03-18 11:15:00,82.95,82.972,82.931,82.942,163700001.0
2005-03-18 11:16:00,82.906,82.937,82.906,82.936,272699999.0
2005-03-18 11:17:00,82.931,82.934,82.903,82.909,191299999.0
2005-03-18 11:18:00,82.914,82.925,82.876,82.896,205899999.0
2005-03-18 11:19:00,82.894,82.934,82.894,82.929,247099998.0
2005-03-18 11:20:00,82.924,82.944,82.893,82.927,132500001.0
2005-03-18 11:21:00,82.932,82.944,82.912,82.928,136299996.0
2005-03-18 11:22:00,82.908,82.928,82.894,82.894,210799998.0
2005-03-18 11:23:00,82.891,82.911,82.881,82.906,177000001.0
2005-03-18 11:24:00,82.883,82.883,82.86,82.864,153700001.0
2005-03-18 11:25:00,82.86,82.888,82.857,82.888,145200002.0
2005-03-18 11:26:00,82.873,82.898,82.871,82.888,169899999.0
2005-03-18 11:27:00,82.88,82.898,82.867,82.87,216699997.0
2005-03-18 11:28:00,82.85,82.879,82.837,82.871,232599994.0
2005-03-18 11:29:00,82.849,82.907,82.848,82.886,143999999.0
2005-03-18 11:30:00,82.886,82.903,82.85,82.884,178500001.0
2005-03-18 11:31:00,82.878,82.898,82.865,82.88,167300001.0
2005-03-18 11:32:00,82.872,82.898,82.853,82.873,295100002.0
2005-03-18 11:33:00,82.91,82.914,82.879,82.908,219899999.0
2005-03-18 11:34:00,82.898,82.919,82.89,82.907,177300001.0
2005-03-18 11:35:00,82.924,82.924,82.862,82.862,187800003.0
2005-03-18 11:36:00,82.876,82.89,82.867,82.888,123699998.0
2005-03-18 11:37:00,82.872,82.896,82.865,82.874,306200000.0
2005-03-18 11:38:00,82.875,82.893,82.861,82.879,240599998.0
2005-03-18 11:39:00,82.875,82.899,82.858,82.878,77900000.0
2005-03-18 11:40:00,82.871,82.911,82.853,82.888,236099998.0
2005-03-18 11:41:00,82.903,82.905,82.875,82.875,224700002.0
2005-03-18 11:42:00,82.877,82.886,82.849,82.849,154200002.0
2005-03-18 11:43:00,82.876,82.876,82.846,82.855,150899999.0
2005-03-18 11:44:00,82.857,82.869,82.84,82.84,168799999.0
2005-03-18 11:45:00,82.84,82.868,82.83,82.847,304599999.0
2005-03-18 11:46:00,82.853,82.878,82.843,82.845,199400001.0
2005-03-18 11:47:00,82.851,82.882,82.827,82.827,208000001.0
2005-03-18 11:48:00,82.875,82.884,82.857,82.866,144499999.0
2005-03-18 11:49:00,82.866,82.887,82.852,82.88,300099997.0
2005-03-18 11:50:00,82.881,82.903,82.867,82.871,198499999.0
2005-03-18 11:51:00,82.875,82.906,82.858,82.898,371500006.0
2005-03-18 11:52:00,82.867,82.892,82.853,82.871,270500001.0
2005-03-18 11:53:00,82.886,82.91,82.862,82.888,109200000.0
2005-03-18 11:54:00,82.875,82.917,82.86,82.884,170000001.0
2005-03-18 11:55:00,82.865,82.892,82.857,82.878,246399997.0
2005-03-18 11:56:00,82.897,82.903,82.874,82.881,123500001.0
2005-03-18 11:57:00,82.871,82.915,82.871,82.912,190900001.0
2005-03-18 11:58:00,82.86,82.901,82.847,82.884,53899999.0
2005-03-18 11:59:00,82.846,82.868,82.828,82.863,212899998.0
2005-03-18 12:00:00,82.845,82.865,82.833,82.848,217800001.0
2005-03-18 12:01:00,82.866,82.868,82.841,82.841,190399999.0
2005-03-18 12:02:00,82.868,82.871,82.846,82.855,242500003.0
2005-03-18 12:03:00,82.846,82.866,82.831,82.866,127700002.0
2005-03-18 12:04:00,82.864,82.864,82.83,82.837,196799999.0
2005-03-18 12:05:00,82.827,82.851,82.817,82.851,207999997.0
2005-03-18 12:06:00,82.828,82.848,82.815,82.825,195700001.0
2005-03-18 12:07:00,82.804,82.839,82.764,82.832,182400000.0
2005-03-18 12:08:00,82.799,82.844,82.799,82.839,133999998.0
2005-03-18 12:09:00,82.797,82.817,82.771,82.778,102200001.0
2005-03-18 12:10:00,82.748,82.76,82.727,82.753,202100001.0
2005-03-18 12:11:00,82.758,82.786,82.743,82.759,201099998.0
2005-03-18 12:12:00,82.794,82.81,82.78,82.796,99100001.0
2005-03-18 12:13:00,82.759,82.784,82.734,82.75,151900000.0
2005-03-18 12:14:00,82.768,82.777,82.75,82.752,175500000.0
2005-03-18 12:15:00,82.747,82.77,82.7,82.705,58300000.0
2005-03-18 12:16:00,82.686,82.725,82.686,82.698,124000001.0
2005-03-18 12:17:00,82.686,82.686,82.64,82.652,144500002.0
2005-03-18 12:18:00,82.653,82.69,82.653,82.69,219800003.0
2005-03-18 12:19:00,82.698,82.744,82.685,82.717,194800001.0
2005-03-18 12:20:00,82.739,82.811,82.739,82.811,238300000.0
2005-03-18 12:21:00,82.785,82.829,82.784,82.821,180600000.0
2005-03-18 12:22:00,82.807,82.819,82.783,82.789,139600001.0
2005-03-18 12:23:00,82.811,82.824,82.791,82.812,213900002.0
2005-03-18 12:24:00,82.814,82.832,82.787,82.787,284300001.0
2005-03-18 12:25:00,82.785,82.827,82.785,82.817,254299998.0
2005-03-18 12:26:00,82.806,82.85,82.8,82.816,198599999.0
2005-03-18 12:27:00,82.801,82.84,82.8,82.84,171200001.0
2005-03-18 12:28:00,82.848,82.874,82.829,82.833,170100000.0
2005-03-18 12:29:00,82.849,82.882,82.839,82.875,185100001.0
2005-03-18 12:30:00,82.867,82.9,82.848,82.863,287000002.0
2005-03-18 12:31:00,82.877,82.881,82.841,82.862,146900000.0
2005-03-18 12:32:00,82.843,82.892,82.843,82.872,229400003.0
2005-03-18 12:33:00,82.861,82.895,82.839,82.839,279400000.0
2005-03-18 12:34:00,82.895,82.911,82.878,82.892,169300000.0
2005-03-18 12:35:00,82.926,82.929,82.896,82.91,169899998.0
2005-03-18 12:36:00,82.935,82.941,82.905,82.912,227500001.0
2005-03-18 12:37:00,82.894,82.922,82.89,82.92,163099998.0
2005-03-18 12:38:00,82.908,82.925,82.89,82.905,125300000.0
2005-03-18 12:39:00,82.942,82.942,82.9,82.912,157899999.0
2005-03-18 12:40:00,82.908,82.93,82.908,82.918,144799999.0
2005-03-18 12:41:00,82.907,82.946,82.902,82.946,173599998.0
2005-03-18 12:42:00,82.935,82.936,82.91,82.927,182800001.0
2005-03-18 12:43:00,82.89,82.931,82.89,82.92,263300001.0
2005-03-18 12:44:00,82.897,82.937,82.897,82.916,209999998.0
2005-03-18 12:45:00,82.94,82.96,82.926,82.937,222700000.0
2005-03-18 12:46:00,82.942,82.953,82.917,82.932,178600000.0
2005-03-18 12:47:00,82.956,82.959,82.884,82.922,177399999.0
2005-03-18 12:48:00,82.954,82.971,82.931,82.931,160999996.0
2005-03-18 12:49:00,82.936,82.964,82.931,82.96,393500000.0
2005-03-18 12:50:00,82.945,82.979,82.944,82.969,127300001.0
2005-03-18 12:51:00,82.967,82.988,82.928,82.947,222700000.0
2005-03-18 12:52:00,82.933,82.956,82.926,82.952,172000001.0
2005-03-18 12:53:00,82.927,82.968,82.917,82.933,211499999.0
2005-03-18 12:54:00,82.916,82.946,82.91,82.932,177500000.0
2005-03-18 12:55:00,82.921,82.966,82.915,82.966,118499998.0
2005-03-18 12:56:00,82.94,82.961,82.92,82.933,246900005.0
2005-03-18 12:57:00,82.91,82.949,82.91,82.922,189000001.0
2005-03-18 12:58:00,82.94,82.948,82.918,82.929,132100002.0
2005-03-18 12:59:00,82.928,82.948,82.911,82.925,214900000.0
2005-03-18 13:00:00,82.888,82.927,82.887,82.927,149900000.0
2005-03-18 13:01:00,82.935,82.941,82.915,82.923,203400001.0
2005-03-18 13:02:00,82.923,82.928,82.888,82.888,115700000.0
2005-03-18 13:03:00,82.88,82.898,82.847,82.876,195900000.0
2005-03-18 13:04:00,82.885,82.907,82.873,82.873,232099999.0
2005-03-18 13:05:00,82.872,82.912,82.866,82.878,203100000.0
2005-03-18 13:06:00,82.858,82.885,82.849,82.86,208499999.0
2005-03-18 13:07:00,82.889,82.889,82.839,82.852,133900000.0
2005-03-18 13:08:00,82.833,82.882,82.817,82.882,194600000.0
2005-03-18 13:09:00,82.88,82.892,82.849,82.849,282500000.0
2005-03-18 13:10:00,82.86,82.88,82.841,82.865,154900000.0
2005-03-18 13:11:00,82.872,82.897,82.865,82.865,200999998.0
2005-03-18 13:12:00,82.889,82.895,82.857,82.863,173500001.0
2005-03-18 13:13:00,82.885,82.899,82.86,82.872,89399999.0
2005-03-18 13:14:00,82.872,82.886,82.854,82.875,268400000.0
2005-03-18 13:15:00,82.882,82.906,82.871,82.878,307699995.0
2005-03-18 13:16:00,82.872,82.882,82.841,82.862,232700001.0
2005-03-18 13:17:00,82.843,82.898,82.843,82.898,233099999.0
2005-03-18 13:18:00,82.881,82.911,82.875,82.911,176999998.0
2005-03-18 13:19:00,82.907,82.919,82.881,82.888,272100001.0
2005-03-18 13:20:00,82.902,82.93,82.888,82.897,127500000.0
2005-03-18 13:21:00,82.892,82.898,82.858,82.858,312700000.0
2005-03-18 13:22:00,82.841,82.865,82.841,82.858,145100001.0
2005-03-18 13:23:00,82.849,82.857,82.828,82.834,163999999.0
2005-03-18 13:24:00,82.84,82.862,82.833,82.857,336599998.0
2005-03-18 13:25:00,82.849,82.855,82.833,82.839,148200000.0
2005-03-18 13:26:00,82.858,82.882,82.855,82.866,189700002.0
2005-03-18 13:27:00,82.858,82.881,82.853,82.869,215899997.0
2005-03-18 13:28:00,82.856,82.901,82.856,82.901,174899999.0
2005-03-18 13:29:00,82.845,82.874,82.845,82.87,164899997.0
2005-03-18 13:30:00,82.847,82.879,82.845,82.871,278400000.0
2005-03-18 13:31:00,82.853,82.878,82.831,82.847,176099999.0
2005-03-18 13:32:00,82.863,82.866,82.842,82.866,129899999.0
2005-03-18 13:33:00,82.829,82.861,82.814,82.829,222899997.0
2005-03-18 13:34:00,82.826,82.847,82.826,82.843,250299996.0
2005-03-18 13:35:00,82.841,82.858,82.825,82.843,175499999.0
2005-03-18 13:36:00,82.823,82.86,82.818,82.834,234200002.0
2005-03-18 13:37:00,82.836,82.861,82.827,82.83,251200002.0
2005-03-18 13:38:00,82.849,82.873,82.832,82.852,279100003.0
2005-03-18 13:39:00,82.859,82.876,82.831,82.876,150900001.0
2005-03-18 13:40:00,82.84,82.872,82.838,82.87,269300000.0
2005-03-18 13:41:00,82.857,82.879,82.841,82.857,195699995.0
2005-03-18 13:42:00,82.863,82.889,82.84,82.85,216799998.0
2005-03-18 13:43:00,82.829,82.876,82.829,82.857,253400000.0
2005-03-18 13:44:00,82.837,82.872,82.835,82.872,152399998.0
2005-03-18 13:45:00,82.872,82.88,82.821,82.847,221999998.0
2005-03-18 13:46:00,82.842,82.885,82.842,82.851,310299998.0
2005-03-18 13:47:00,82.873,82.874,82.853,82.855,190899999.0
2005-03-18 13:48:00,82.835,82.856,82.81,82.812,278700002.0
2005-03-18 13:49:00,82.833,82.885,82.816,82.868,255800001.0
2005-03-18 13:50:00,82.825,82.855,82.825,82.849,151400002.0
2005-03-18 13:51:00,82.849,82.884,82.847,82.877,170699999.0
2005-03-18 13:52:00,82.839,82.89,82.839,82.874,203300001.0
2005-03-18 13:53:00,82.892,82.892,82.85,82.858,179300000.0
2005-03-18 13:54:00,82.874,82.883,82.853,82.855,229700000.0
2005-03-18 13:55:00,82.862,82.884,82.856,82.87,209399999.0
2005-03-18 13:56:00,82.867,82.873,82.835,82.835,289199996.0
2005-03-18 13:57:00,82.86,82.872,82.835,82.857,261300001.0
2005-03-18 13:58:00,82.857,82.881,82.853,82.877,126400001.0
2005-03-18 13:59:00,82.854,82.879,82.843,82.876,103300000.0
2005-03-18 14:00:00,82.861,82.883,82.825,82.843,172700000.0
2005-03-18 14:01:00,82.843,82.857,82.825,82.832,202300004.0
2005-03-18 14:02:00,82.792,82.871,82.789,82.871,177599999.0
2005-03-18 14:03:00,82.882,82.882,82.846,82.863,252299997.0
2005-03-18 14:04:00,82.874,82.892,82.85,82.872,128000000.0
2005-03-18 14:05:00,82.859,82.894,82.859,82.886,118600000.0
2005-03-18 14:06:00,82.841,82.881,82.841,82.865,205500000.0
2005-03-18 14:07:00,82.848,82.872,82.845,82.863,234500004.0
2005-03-18 14:08:00,82.846,82.87,82.814,82.822,219200001.0
2005-03-18 14:09:00,82.828,82.862,82.819,82.826,170200000.0
2005-03-18 14:10:00,82.834,82.852,82.829,82.841,90300001.0
2005-03-18 14:11:00,82.836,82.86,82.828,82.849,160999997.0
2005-03-18 14:12:00,82.831,82.87,82.826,82.87,159800000.0
2005-03-18 14:13:00,82.851,82.873,82.847,82.873,225700002.0
2005-03-18 14:14:00,82.884,82.899,82.863,82.869,179299998.0
2005-03-18 14:15:00,82.878,82.899,82.854,82.878,188200001.0
2005-03-18 14:16:00,82.874,82.887,82.855,82.878,167500001.0
2005-03-18 14:17:00,82.843,82.883,82.843,82.883,113800000.0
2005-03-18 14:18:00,82.862,82.871,82.842,82.842,182399998.0
2005-03-18 14:19:00,82.852,82.86,82.823,82.843,186800000.0
2005-03-18 14:20:00,82.856,82.868,82.84,82.848,159500002.0
2005-03-18 14:21:00,82.873,82.873,82.832,82.847,80100000.0
2005-03-18 14:22:00,82.857,82.893,82.853,82.879,199799999.0
2005-03-18 14:23:00,82.892,82.902,82.862,82.882,297299994.0
2005-03-18 14:24:00,82.868,82.899,82.858,82.87,238299999.0
2005-03-18 14:25:00,82.874,82.885,82.849,82.869,280899999.0
2005-03-18 14:26:00,82.857,82.879,82.838,82.87,115500002.0
2005-03-18 14:27:00,82.861,82.882,82.847,82.862,243600000.0
2005-03-18 14:28:00,82.84,82.869,82.837,82.86,177700003.0
2005-03-18 14:29:00,82.879,82.879,82.814,82.817,166400002.0
2005-03-18 14:30:00,82.809,82.851,82.809,82.837,172200000.0
2005-03-18 14:31:00,82.83,82.855,82.807,82.833,126100000.0
2005-03-18 14:32:00,82.825,82.856,82.824,82.846,229499996.0
2005-03-18 14:33:00,82.795,82.831,82.784,82.804,76800000.0
2005-03-18 14:34:00,82.836,82.836,82.809,82.815,178800003.0
2005-03-18 14:35:00,82.821,82.843,82.802,82.824,156000000.0
2005-03-18 14:36:00,82.808,82.845,82.808,82.838,84200000.0
2005-03-18 14:37:00,82.833,82.833,82.791,82.816,204000002.0
2005-03-18 14:38:00,82.833,82.848,82.815,82.831,161900001.0
2005-03-18 14:39:00,82.819,82.828,82.806,82.81,140899997.0
2005-03-18 14:40:00,82.81,82.842,82.809,82.828,152999996.0
2005-03-18 14:41:00,82.821,82.873,82.81,82.858,130500000.0
2005-03-18 14:42:00,82.856,82.884,82.851,82.874,164899997.0
2005-03-18 14:43:00,82.884,82.889,82.859,82.859,110299999.0
2005-03-18 14:44:00,82.874,82.899,82.859,82.885,261700002.0
2005-03-18 14:45:00,82.88,82.9,82.867,82.881,179099999.0
2005-03-18 14:46:00,82.867,82.886,82.862,82.876,133799999.0
2005-03-18 14:47:00,82.882,82.895,82.849,82.852,204499999.0
2005-03-18 14:48:00,82.838,82.855,82.818,82.827,318599997.0
2005-03-18 14:49:00,82.842,82.869,82.833,82.865,240600001.0
2005-03-18 14:50:00,82.869,82.87,82.837,82.87,124500001.0
2005-03-18 14:51:00,82.865,82.891,82.855,82.886,132499999.0
2005-03-18 14:52:00,82.88,82.898,82.862,82.877,119700000.0
2005-03-18 14:53:00,82.864,82.902,82.864,82.9,322900004.0
2005-03-18 14:54:00,82.902,82.909,82.871,82.871,154199999.0
2005-03-18 14:55:00,82.87,82.899,82.865,82.877,184900001.0
2005-03-18 14:56:00,82.869,82.888,82.855,82.884,246599999.0
2005-03-18 14:57:00,82.885,82.907,82.867,82.878,222999997.0
2005-03-18 14:58:00,82.889,82.896,82.864,82.867,224900000.0
2005-03-18 14:59:00,82.87,82.891,82.845,82.856,204300001.0
2005-03-18 15:00:00,82.858,82.877,82.835,82.877,184999998.0
2005-03-18 15:01:00,82.874,82.905,82.867,82.905,352500001.0
2005-03-18 15:02:00,82.905,82.928,82.887,82.909,142599997.0
2005-03-18 15:03:00,82.938,82.938,82.892,82.899,119700000.0
2005-03-18 15:04:00,82.918,82.946,82.89,82.89,244800000.0
2005-03-18 15:05:00,82.904,82.908,82.848,82.85,291500000.0
2005-03-18 15:06:00,82.874,82.888,82.835,82.868,262300002.0
2005-03-18 15:07:00,82.916,82.953,82.843,82.929,191299998.0
2005-03-18 15:08:00,82.945,82.968,82.929,82.939,187199999.0
2005-03-18 15:09:00,82.91,82.934,82.873,82.887,196599998.0
2005-03-18 15:10:00,82.887,82.936,82.868,82.916,137500000.0
2005-03-18 15:11:00,82.926,82.941,82.906,82.913,179200000.0
2005-03-18 15:12:00,82.914,82.925,82.871,82.872,217699999.0
2005-03-18 15:13:00,82.869,82.896,82.857,82.875,247999997.0
2005-03-18 15:14:00,82.849,82.879,82.847,82.852,216699997.0
2005-03-18 15:15:00,82.844,82.879,82.844,82.858,237800002.0
2005-03-18 15:16:00,82.853,82.882,82.846,82.848,141500002.0
2005-03-18 15:17:00,82.868,82.92,82.868,82.917,159499998.0
2005-03-18 15:18:00,82.895,82.915,82.879,82.887,282699996.0
2005-03-18 15:19:00,82.876,82.908,82.874,82.899,362500002.0
2005-03-18 15:20:00,82.878,82.893,82.857,82.863,202699997.0
2005-03-18 15:21:00,82.865,82.902,82.861,82.9,167800001.0
2005-03-18 15:22:00,82.863,82.896,82.85,82.896,210399999.0
2005-03-18 15:23:00,82.862,82.885,82.858,82.873,165199998.0
2005-03-18 15:24:00,82.824,82.862,82.82,82.845,246999999.0
2005-03-18 15:25:00,82.83,82.867,82.83,82.844,252400002.0
2005-03-18 15:26:00,82.852,82.866,82.838,82.842,291400000.0
2005-03-18 15:27:00,82.843,82.864,82.819,82.846,131500002.0
2005-03-18 15:28:00,82.857,82.864,82.818,82.818,104000000.0
2005-03-18 15:29:00,82.83,82.85,82.812,82.84,226199998.0
2005-03-18 15:30:00,82.801,82.819,82.79,82.802,214100000.0
2005-03-18 15:31:00,82.799,82.823,82.799,82.815,187200001.0
2005-03-18 15:32:00,82.804,82.826,82.803,82.816,237400001.0
2005-03-18 15:33:00,82.811,82.831,82.794,82.794,197500001.0
2005-03-18 15:34:00,82.809,82.842,82.809,82.842,164000002.0
2005-03-18 15:35:00,82.854,82.883,82.845,82.863,226500000.0
2005-03-18 15:36:00,82.85,82.872,82.841,82.863,182700002.0
2005-03-18 15:37:00,82.872,82.872,82.846,82.846,168899999.0
2005-03-18 15:38:00,82.859,82.882,82.846,82.882,268800004.0
2005-03-18 15:39:00,82.86,82.891,82.85,82.875,220599995.0
2005-03-18 15:40:00,82.88,82.913,82.858,82.888,145200001.0
2005-03-18 15:41:00,82.881,82.914,82.871,82.888,120600000.0
2005-03-18 15:42:00,82.889,82.893,82.861,82.882,179599999.0
2005-03-18 15:43:00,82.88,82.896,82.864,82.872,350799999.0
2005-03-18 15:44:00,82.869,82.904,82.855,82.855,225099997.0
2005-03-18 15:45:00,82.88,82.912,82.854,82.873,309700000.0
2005-03-18 15:46:00,82.853,82.882,82.85,82.865,225999997.0
2005-03-18 15:47:00,82.869,82.901,82.869,82.884,209600000.0
2005-03-18 15:48:00,82.865,82.886,82.865,82.883,137400003.0
2005-03-18 15:49:00,82.877,82.898,82.877,82.878,220700004.0
2005-03-18 15:50:00,82.893,82.919,82.887,82.9,175300000.0
2005-03-18 15:51:00,82.907,82.907,82.87,82.87,160200000.0
2005-03-18 15:52:00,82.883,82.903,82.871,82.88,213199998.0
2005-03-18 15:53:00,82.868,82.898,82.868,82.893,234499996.0
2005-03-18 15:54:00,82.887,82.923,82.879,82.896,190799998.0
2005-03-18 15:55:00,82.896,82.904,82.873,82.873,241599999.0
2005-03-18 15:56:00,82.88,82.888,82.858,82.864,174800000.0
2005-03-18 15:57:00,82.877,82.881,82.839,82.839,88900001.0
2005-03-18 15:58:00,82.851,82.884,82.851,82.872,175599998.0
2005-03-18 15:59:00,82.875,82.891,82.859,82.866,237399996.0
2005-03-18 16:00:00,82.877,82.888,82.855,82.855,283299996.0
2005-03-18 16:01:00,82.869,82.902,82.868,82.902,253399995.0
2005-03-18 16:02:00,82.9,82.927,82.9,82.9,110899998.0
2005-03-18 16:03:00,82.895,82.935,82.877,82.935,226299998.0
2005-03-18 16:04:00,82.936,82.937,82.909,82.909,191699995.0
2005-03-18 16:05:00,82.938,82.94,82.905,82.914,204400000.0
2005-03-18 16:06:00,82.928,82.956,82.909,82.926,195700000.0
2005-03-18 16:07:00,82.904,82.924,82.893,82.922,167000000.0
2005-03-18 16:08:00,82.914,82.933,82.905,82.931,110199999.0
2005-03-18 16:09:00,82.95,82.961,82.921,82.96,285900003.0
2005-03-18 16:10:00,82.955,83.021,82.955,83.021,154000003.0
2005-03-18 16:11:00,83.02,83.058,83.016,83.045,137000000.0
2005-03-18 16:12:00,83.06,83.077,83.04,83.047,117099999.0
2005-03-18 16:13:00,83.03,83.055,83.022,83.055,175800001.0
2005-03-18 16:14:00,82.99,83.04,82.99,83.028,130499998.0
2005-03-18 16:15:00,83.024,83.045,83.013,83.035,264299999.0
2005-03-18 16:16:00,83.02,83.04,83.01,83.019,229400001.0
2005-03-18 16:17:00,83.017,83.043,83.014,83.042,273900000.0
2005-03-18 16:18:00,83.036,83.036,83.01,83.032,216000000.0
2005-03-18 16:19:00,83.046,83.046,83.009,83.009,113800001.0
2005-03-18 16:20:00,82.995,83.034,82.995,83.02,264900003.0
2005-03-18 16:21:00,83.008,83.037,82.998,83.037,219200000.0
2005-03-18 16:22:00,83.037,83.082,83.032,83.055,277199998.0
2005-03-18 16:23:00,83.08,83.083,83.058,83.058,126200000.0
2005-03-18 16:24:00,83.069,83.113,83.066,83.113,79900000.0
2005-03-18 16:25:00,83.081,83.104,83.06,83.06,215199998.0
2005-03-18 16:26:00,83.07,83.098,83.053,83.098,125600000.0
2005-03-18 16:27:00,83.097,83.097,83.06,83.077,266399999.0
2005-03-18 16:28:00,83.072,83.089,83.057,83.061,131399998.0
2005-03-18 16:29:00,83.036,83.063,83.03,83.041,149399997.0
2005-03-18 16:30:00,82.999,83.046,82.997,83.034,253300001.0
2005-03-18 16:31:00,83.023,83.056,83.013,83.027,211900001.0
2005-03-18 16:32:00,83.024,83.047,83.014,83.03,195000001.0
2005-03-18 16:33:00,83.034,83.076,83.034,83.061,97300000.0
2005-03-18 16:34:00,83.006,83.04,83.005,83.023,134400003.0
2005-03-18 16:35:00,83.034,83.044,82.995,82.999,236599999.0
2005-03-18 16:36:00,82.993,83.056,82.993,83.056,224499997.0
2005-03-18 16:37:00,83.034,83.046,83.008,83.025,185700001.0
2005-03-18 16:38:00,83.0,83.028,83.0,83.025,119600000.0
2005-03-18 16:39:00,83.015,83.032,82.99,83.025,270000001.0
2005-03-18 16:40:00,83.028,83.037,82.998,83.005,203300002.0
2005-03-18 16:41:00,83.008,83.044,83.003,83.044,143899999.0
2005-03-18 16:42:00,83.005,83.062,82.999,83.04,214499996.0
2005-03-18 16:43:00,83.031,83.056,83.024,83.044,179199998.0
2005-03-18 16:44:00,83.065,83.086,83.054,83.067,129899999.0
2005-03-18 16:45:00,83.051,83.077,83.046,83.06,197500002.0
2005-03-18 16:46:00,83.054,83.079,83.038,83.067,129499999.0
2005-03-18 16:47:00,83.066,83.083,83.05,83.073,270299997.0
2005-03-18 16:48:00,83.046,83.091,83.045,83.08,259499997.0
2005-03-18 16:49:00,83.065,83.088,83.057,83.088,344499999.0
2005-03-18 16:50:00,83.08,83.113,83.077,83.099,168200000.0
2005-03-18 16:51:00,83.096,83.112,83.082,83.092,151499998.0
2005-03-18 16:52:00,83.101,83.112,83.078,83.09,233700000.0
2005-03-18 16:53:00,83.079,83.085,83.061,83.067,250599998.0
2005-03-18 16:54:00,83.075,83.105,83.056,83.086,102099999.0
2005-03-18 16:55:00,83.097,83.109,83.077,83.077,181999999.0
2005-03-18 16:56:00,83.096,83.135,83.083,83.123,151700003.0
2005-03-18 16:57:00,83.105,83.124,83.096,83.119,245199999.0
2005-03-18 16:58:00,83.105,83.127,83.077,83.077,185699997.0
2005-03-18 16:59:00,83.094,83.111,83.073,83.093,174200002.0
2005-03-18 17:00:00,83.095,83.108,83.083,83.091,163800004.0
2005-03-18 17:01:00,83.075,83.075,83.041,83.041,215699999.0
2005-03-18 17:02:00,83.04,83.07,83.036,83.07,230400002.0
2005-03-18 17:03:00,83.058,83.077,83.035,83.058,208099999.0
2005-03-18 17:04:00,83.059,83.081,83.043,83.067,175000001.0
2005-03-18 17:05:00,83.058,83.091,83.056,83.056,236000000.0
2005-03-18 17:06:00,83.054,83.072,83.035,83.048,206799996.0
2005-03-18 17:07:00,83.092,83.136,83.078,83.119,168000000.0
2005-03-18 17:08:00,83.106,83.12,83.086,83.105,173499999.0
2005-03-18 17:09:00,83.073,83.1,83.071,83.071,187799999.0
2005-03-18 17:10:00,83.119,83.124,83.068,83.068,203000002.0
2005-03-18 17:11:00,83.081,83.114,83.071,83.092,169700001.0
2005-03-18 17:12:00,83.06,83.097,83.06,83.09,143299999.0
2005-03-18 17:13:00,83.06,83.085,83.049,83.07,183000000.0
2005-03-18 17:14:00,83.066,83.102,83.066,83.097,77399999.0
2005-03-18 17:15:00,83.063,83.101,83.062,83.078,216499998.0
2005-03-18 17:16:00,83.06,83.083,83.053,83.056,277099998.0
2005-03-18 17:17:00,83.072,83.104,83.07,83.091,122000001.0
2005-03-18 17:18:00,83.1,83.1,83.065,83.075,78499999.0
2005-03-18 17:19:00,83.064,83.095,83.061,83.077,221299995.0
2005-03-18 17:20:00,83.106,83.106,83.054,83.07,216500001.0
2005-03-18 17:21:00,83.081,83.097,83.061,83.082,221799999.0
2005-03-18 17:22:00,83.087,83.102,83.08,83.088,147199999.0
2005-03-18 17:23:00,83.078,83.084,83.051,83.063,185900000.0
2005-03-18 17:24:00,83.083,83.1,83.068,83.089,253799996.0
2005-03-18 17:25:00,83.078,83.116,83.078,83.116,235400000.0
2005-03-18 17:26:00,83.094,83.108,83.067,83.067,308900005.0
2005-03-18 17:27:00,83.048,83.076,83.045,83.073,134599999.0
2005-03-18 17:28:00,83.048,83.071,83.031,83.07,191799999.0
2005-03-18 17:29:00,83.082,83.105,83.061,83.078,178899998.0
2005-03-18 17:30:00,83.06,83.082,83.051,83.078,181799997.0
2005-03-18 17:31:00,83.064,83.1,83.054,83.067,237999998.0
2005-03-18 17:32:00,83.083,83.11,83.066,83.075,252299998.0
2005-03-18 17:33:00,83.071,83.092,83.045,83.09,241200001.0
2005-03-18 17:34:00,83.087,83.096,83.064,83.09,222100001.0
2005-03-18 17:35:00,83.078,83.086,83.057,83.069,135100000.0
2005-03-18 17:36:00,83.087,83.113,83.077,83.102,213800003.0
2005-03-18 17:37:00,83.088,83.102,83.064,83.082,183800002.0
2005-03-18 17:38:00,83.036,83.082,83.036,83.077,139600002.0
2005-03-18 17:39:00,83.017,83.053,83.005,83.015,222999997.0
2005-03-18 17:40:00,83.029,83.043,83.017,83.035,185000000.0
2005-03-18 17:41:00,83.038,83.075,83.003,83.022,224499999.0
2005-03-18 17:42:00,83.045,83.078,83.041,83.048,145200001.0
2005-03-18 17:43:00,83.05,83.071,83.037,83.063,229199998.0
2005-03-18 17:44:00,83.081,83.081,83.032,83.058,198700000.0
2005-03-18 17:45:00,83.059,83.091,83.059,83.077,252099999.0
2005-03-18 17:46:00,83.047,83.08,83.047,83.071,38300000.0
2005-03-18 17:47:00,83.063,83.1,83.042,83.082,206199999.0
2005-03-18 17:48:00,83.067,83.099,83.058,83.074,171800000.0
2005-03-18 17:49:00,83.061,83.083,83.052,83.074,230999997.0
2005-03-18 17:50:00,83.036,83.1,83.036,83.097,149300001.0
2005-03-18 17:51:00,83.056,83.068,83.036,83.044,256199998.0
2005-03-18 17:52:00,83.044,83.088,83.038,83.088,195899999.0
2005-03-18 17:53:00,83.067,83.091,83.049,83.091,151400000.0
2005-03-18 17:54:00,83.043,83.072,83.03,83.049,109999999.0
2005-03-18 17:55:00,83.029,83.076,83.027,83.066,175099998.0
2005-03-18 17:56:00,83.038,83.041,83.005,83.01,220399994.0
2005-03-18 17:57:00,83.024,83.033,83.003,83.03,200199999.0
2005-03-18 17:58:00,83.014,83.049,83.014,83.038,363800003.0
2005-03-18 17:59:00,83.053,83.068,83.039,83.044,244300001.0
2005-03-18 18:00:00,83.009,83.067,83.009,83.036,220400002.0
2005-03-18 18:01:00,83.041,83.041,82.995,83.023,1096799997.0
2005-03-18 18:02:00,83.013,83.047,82.998,83.015,2090999998.0
2005-03-18 18:03:00,83.008,83.048,83.008,83.04,2067299988.0
2005-03-18 18:04:00,83.009,83.035,82.965,82.974,1625099996.0
2005-03-18 18:05:00,82.995,83.027,82.978,83.007,2066799992.0
2005-03-18 18:06:00,82.99,83.013,82.976,83.002,1738499989.0
2005-03-18 18:07:00,83.19,83.21,83.15,83.17,2057499994.0
2005-03-18 18:08:00,83.003,83.011,82.976,82.977,2057499994.0
2005-03-18 18:09:00,82.993,83.012,82.979,83.011,1625200002.0
2005-03-18 18:10:00,82.97,82.997,82.958,82.97,1753100002.0
2005-03-18 18:11:00,82.996,83.01,82.956,82.985,891000003.0
2005-03-18 18:12:00,82.948,83.008,82.948,82.979,1161899996.0
2005-03-18 18:13:00,82.98,83.028,82.977,82.999,1493700002.0
2005-03-18 18:14:00,82.97,83.006,82.949,83.006,1530299997.0
2005-03-18 18:15:00,83.16,83.2,83.15,83.16,2103599990.0
2005-03-18 18:16:00,83.016,83.022,82.986,82.993,2103599990.0
2005-03-18 18:17:00,82.981,83.003,82.971,82.997,565899994.0
2005-03-18 18:18:00,82.993,83.011,82.962,82.982,1077700000.0
2005-03-18 18:19:00,82.962,83.003,82.952,82.989,1982299996.0
2005-03-18 18:20:00,82.996,83.028,82.982,82.991,1392399996.0
2005-03-18 18:21:00,82.999,83.037,82.988,83.011,1539200004.0
2005-03-18 18:22:00,83.029,83.054,83.014,83.038,1788999996.0
2005-03-18 18:23:00,83.051,83.067,83.024,83.038,2104799994.0
2005-03-18 18:24:00,83.028,83.04,83.007,83.021,1456499998.0
2005-03-18 18:25:00,83.14,83.17,83.12,83.12,1432899996.0
2005-03-18 18:26:00,82.985,83.03,82.985,82.99,1432899996.0
2005-03-18 18:27:00,83.005,83.02,82.977,83.001,1272399992.0
2005-03-18 18:28:00,83.015,83.027,82.991,83.013,940399996.0
2005-03-18 18:29:00,83.022,83.022,82.958,82.975,1270500003.0
2005-03-18 18:30:00,82.979,83.033,82.967,82.994,565599996.0
2005-03-18 18:31:00,82.994,83.038,82.994,83.018,1089000000.0
2005-03-18 18:32:00,83.013,83.031,82.99,83.016,1795200000.0
2005-03-18 18:33:00,83.015,83.032,82.989,83.01,1913200006.0
2005-03-18 18:34:00,83.025,83.05,83.012,83.019,1701300003.0
2005-03-18 18:35:00,83.03,83.051,83.013,83.025,1543299994.0
2005-03-18 18:36:00,83.042,83.065,83.026,83.045,1559899996.0
2005-03-18 18:37:00,83.035,83.063,83.018,83.032,1317999991.0
2005-03-18 18:38:00,83.051,83.051,83.017,83.024,777499997.0
2005-03-18 18:39:00,83.048,83.048,83.016,83.025,488800001.0
2005-03-18 18:40:00,83.027,83.039,82.997,82.997,759399994.0
2005-03-18 18:41:00,83.029,83.045,82.992,83.005,627100000.0
2005-03-18 18:42:00,82.999,83.04,82.999,83.031,741599997.0
2005-03-18 18:43:00,83.05,83.068,83.016,83.051,1311800000.0
2005-03-18 18:44:00,83.061,83.075,83.042,83.044,841299994.0
2005-03-18 18:45:00,83.047,83.093,83.047,83.077,1109900002.0
2005-03-18 18:46:00,83.087,83.1,83.06,83.08,607600006.0
2005-03-18 18:47:00,83.052,83.09,83.052,83.089,462399992.0
2005-03-18 18:48:00,83.091,83.115,83.071,83.088,634999994.0
2005-03-18 18:49:00,83.065,83.097,83.061,83.078,946499997.0
2005-03-18 18:50:00,83.082,83.089,83.022,83.028,955200005.0
2005-03-18 18:51:00,83.038,83.097,83.028,83.05,419500003.0
2005-03-18 18:52:00,83.063,83.071,83.035,83.055,790299997.0
2005-03-18 18:53:00,83.033,83.076,83.023,83.042,1010100006.0
2005-03-18 18:54:00,83.044,83.066,83.028,83.041,865499999.0
2005-03-18 18:55:00,83.046,83.081,83.042,83.052,860799998.0
2005-03-18 18:56:00,83.037,83.072,83.037,83.065,773899991.0
2005-03-18 18:57:00,83.058,83.088,83.045,83.067,535700003.0
2005-03-18 18:58:00,83.038,83.093,83.038,83.068,1154899998.0
2005-03-18 18:59:00,83.049,83.093,83.049,83.077,854899994.0
2005-03-18 19:00:00,83.075,83.084,83.031,83.061,675400001.0
2005-03-18 19:01:00,83.067,83.097,83.044,83.068,443099997.0
2005-03-18 19:02:00,83.095,83.135,83.09,83.135,279300001.0
2005-03-18 19:03:00,83.134,83.142,83.08,83.1,637500001.0
2005-03-18 19:04:00,83.072,83.122,83.063,83.106,574399998.0
2005-03-18 19:05:00,83.11,83.15,83.11,83.15,408900000.0
2005-03-18 19:06:00,83.151,83.163,83.129,83.129,514000000.0
2005-03-18 19:07:00,83.129,83.162,83.114,83.135,972499996.0
2005-03-18 19:08:00,83.152,83.152,83.103,83.121,781200006.0
2005-03-18 19:09:00,83.139,83.17,83.123,83.129,638000001.0
2005-03-18 19:10:00,83.145,83.151,83.113,83.113,587600000.0
2005-03-18 19:11:00,83.107,83.148,83.107,83.145,123499999.0
2005-03-18 19:12:00,83.146,83.151,83.12,83.145,493899997.0
2005-03-18 19:13:00,83.139,83.169,83.13,83.144,329200004.0
2005-03-18 19:14:00,83.127,83.147,83.111,83.129,437000002.0
2005-03-18 19:15:00,83.1,83.145,83.1,83.145,640299997.0
2005-03-18 19:16:00,83.133,83.179,83.13,83.14,347899994.0
2005-03-18 19:17:00,83.132,83.154,83.102,83.154,598699997.0
2005-03-18 19:18:00,83.135,83.15,83.108,83.132,543799996.0
2005-03-18 19:19:00,83.104,83.113,83.084,83.088,698600000.0
2005-03-18 19:20:00,83.112,83.125,83.095,83.095,492599995.0
2005-03-18 19:21:00,83.094,83.119,83.081,83.099,346899997.0
2005-03-18 19:22:00,83.086,83.124,83.044,83.1,286800002.0
2005-03-18 19:23:00,83.085,83.108,83.061,83.095,1604499995.0
2005-03-18 19:24:00,83.092,83.117,83.065,83.076,559599996.0
2005-03-18 19:25:00,83.071,83.118,83.058,83.08,723599994.0
2005-03-18 19:26:00,83.098,83.109,83.073,83.09,1213299996.0
2005-03-18 19:27:00,83.089,83.11,83.079,83.107,1156600004.0
2005-03-18 19:28:00,83.087,83.117,83.078,83.115,512299998.0
2005-03-18 19:29:00,83.087,83.119,83.069,83.104,761899999.0
2005-03-18 19:30:00,83.113,83.127,83.085,83.114,990000002.0
2005-03-18 19:31:00,83.068,83.125,83.068,83.113,407199997.0
2005-03-18 19:32:00,83.108,83.123,83.077,83.089,649500003.0
2005-03-18 19:33:00,83.111,83.146,83.096,83.116,693200003.0
2005-03-18 19:34:00,83.101,83.158,83.094,83.136,825199997.0
2005-03-18 19:35:00,83.153,83.153,83.102,83.111,606699996.0
2005-03-18 19:36:00,83.121,83.139,83.109,83.139,459600003.0
2005-03-18 19:37:00,83.123,83.146,83.109,83.117,304400002.0
2005-03-18 19:38:00,83.116,83.151,83.114,83.116,964500004.0
2005-03-18 19:39:00,83.117,83.151,83.097,83.111,977199998.0
2005-03-18 19:40:00,83.105,83.136,83.099,83.103,618599997.0
2005-03-18 19:41:00,83.16,83.165,83.138,83.14,720599997.0
2005-03-18 19:42:00,83.126,83.147,83.099,83.099,653299999.0
2005-03-18 19:43:00,83.132,83.143,83.116,83.125,347300001.0
2005-03-18 19:44:00,83.122,83.139,83.096,83.114,438199996.0
2005-03-18 19:45:00,83.12,83.173,83.12,83.173,416699998.0
2005-03-18 19:46:00,83.173,83.192,83.155,83.162,339000001.0
2005-03-18 19:47:00,83.157,83.194,83.15,83.16,219399999.0
2005-03-18 19:48:00,83.15,83.18,83.133,83.173,863000002.0
2005-03-18 19:49:00,83.172,83.188,83.154,83.173,729299994.0
2005-03-18 19:50:00,83.156,83.2,83.156,83.197,498399992.0
2005-03-18 19:51:00,83.192,83.214,83.19,83.213,265900000.0
2005-03-18 19:52:00,83.207,83.226,83.178,83.199,546899995.0
2005-03-18 19:53:00,83.214,83.214,83.178,83.185,776800007.0
2005-03-18 19:54:00,83.178,83.198,83.158,83.158,727100003.0
2005-03-18 19:55:00,83.159,83.198,83.159,83.198,277799999.0
2005-03-18 19:56:00,83.165,83.209,83.165,83.183,249799999.0
2005-03-18 19:57:00,83.194,83.226,83.181,83.2,457999996.0
2005-03-18 19:58:00,83.161,83.218,83.161,83.2,871199996.0
2005-03-18 19:59:00,83.171,83.207,83.162,83.203,812599998.0
2005-03-18 20:00:00,83.196,83.213,83.173,83.197,394799995.0
2005-03-18 20:01:00,83.18,83.197,83.159,83.177,461200002.0
2005-03-18 20:02:00,83.195,83.21,83.175,83.19,762299997.0
2005-03-18 20:03:00,83.174,83.195,83.153,83.167,383700002.0
2005-03-18 20:04:00,83.19,83.19,83.127,83.16,289199999.0
2005-03-18 20:05:00,83.179,83.196,83.131,83.169,530699995.0
2005-03-18 20:06:00,83.169,83.19,83.146,83.169,997799995.0
2005-03-18 20:07:00,83.175,83.208,83.165,83.183,753700000.0
2005-03-18 20:08:00,83.192,83.222,83.171,83.222,437199997.0
2005-03-18 20:09:00,83.179,83.199,83.162,83.181,513500001.0
2005-03-18 20:10:00,83.181,83.209,83.168,83.18,754399995.0
2005-03-18 20:11:00,83.175,83.221,83.169,83.22,791999999.0
2005-03-18 20:12:00,83.169,83.206,83.169,83.177,1491900009.0
2005-03-18 20:13:00,83.158,83.181,83.153,83.173,523300001.0
2005-03-18 20:14:00,83.162,83.163,83.147,83.149,291399999.0
2005-03-18 20:15:00,83.17,83.176,83.13,83.14,873600005.0
2005-03-18 20:16:00,83.17,83.185,83.128,83.147,685299993.0
2005-03-18 20:17:00,83.13,83.161,83.118,83.161,388600001.0
2005-03-18 20:18:00,83.144,83.166,83.143,83.16,134100000.0
2005-03-18 20:19:00,83.163,83.176,83.115,83.137,377199996.0
2005-03-18 20:20:00,83.123,83.165,83.112,83.14,605799998.0
2005-03-18 20:21:00,83.163,83.172,83.14,83.156,488700000.0
2005-03-18 20:22:00,83.151,83.166,83.117,83.128,823700003.0
2005-03-18 20:23:00,83.134,83.152,83.118,83.133,498600000.0
2005-03-18 20:24:00,83.128,83.178,83.128,83.163,366600001.0
2005-03-18 20:25:00,83.164,83.188,83.131,83.139,505999997.0
2005-03-18 20:26:00,83.146,83.172,83.133,83.15,444800003.0
2005-03-18 20:27:00,83.161,83.191,83.149,83.173,477700004.0
2005-03-18 20:28:00,83.132,83.16,83.119,83.134,1155099997.0
2005-03-18 20:29:00,83.127,83.147,83.103,83.12,1512899996.0
2005-03-18 20:30:00,83.12,83.158,83.103,83.117,1449800002.0
2005-03-18 20:31:00,83.118,83.165,83.115,83.144,1051199997.0
2005-03-18 20:32:00,83.149,83.183,83.135,83.169,1033699995.0
2005-03-18 20:33:00,83.164,83.184,83.152,83.172,752100004.0
2005-03-18 20:34:00,83.171,83.186,83.145,83.162,384399999.0
2005-03-18 20:35:00,83.166,83.178,83.143,83.146,473099997.0
2005-03-18 20:36:00,83.199,83.199,83.143,83.183,537600006.0
2005-03-18 20:37:00,83.178,83.196,83.148,83.169,620699997.0
2005-03-18 20:38:00,83.163,83.199,83.159,83.164,758600003.0
2005-03-18 20:39:00,83.2,83.2,83.163,83.163,585699998.0
2005-03-18 20:40:00,83.17,83.186,83.136,83.145,1399100003.0
2005-03-18 20:41:00,83.203,83.203,83.162,83.165,1028300010.0
2005-03-18 20:42:00,83.192,83.206,83.159,83.189,989900003.0
2005-03-18 20:43:00,83.142,83.175,83.141,83.175,879199992.0
2005-03-18 20:44:00,83.165,83.184,83.146,83.146,684800002.0
2005-03-18 20:45:00,83.179,83.181,83.14,83.162,564900000.0
2005-03-18 20:46:00,83.156,83.182,83.138,83.182,582300004.0
2005-03-18 20:47:00,83.203,83.203,83.146,83.164,1043999995.0
2005-03-18 20:48:00,83.174,83.182,83.149,83.149,581299998.0
2005-03-18 20:49:00,83.157,83.181,83.145,83.148,513599997.0
2005-03-18 20:50:00,83.154,83.17,83.117,83.153,1134399997.0
2005-03-18 20:51:00,83.15,83.198,83.15,83.185,423199997.0
2005-03-18 20:52:00,83.151,83.181,83.147,83.168,364499997.0
2005-03-18 20:53:00,83.134,83.187,83.126,83.138,1205499999.0
2005-03-18 20:54:00,83.132,83.163,83.11,83.131,470699997.0
2005-03-18 20:55:00,83.165,83.177,83.127,83.127,1426799994.0
2005-03-18 20:56:00,83.133,83.163,83.118,83.128,607399997.0
2005-03-18 20:57:00,83.159,83.18,83.138,83.153,828699999.0
2005-03-18 20:58:00,83.141,83.181,83.129,83.16,1773599998.0
2005-03-18 20:59:00,83.152,83.175,83.13,83.146,964099999.0
2005-03-18 21:00:00,83.127,83.176,83.118,83.154,1391399995.0
2005-03-18 21:01:00,83.143,83.172,83.138,83.169,855400003.0
2005-03-18 21:02:00,83.137,83.181,83.137,83.172,444499996.0
2005-03-18 21:03:00,83.163,83.195,83.155,83.175,238699999.0
2005-03-18 21:04:00,83.157,83.183,83.132,83.132,444200003.0
2005-03-18 21:05:00,83.155,83.18,83.124,83.158,763799998.0
2005-03-18 21:06:00,83.16,83.167,83.122,83.14,589699996.0
2005-03-18 21:07:00,83.125,83.163,83.111,83.111,634399994.0
2005-03-18 21:08:00,83.169,83.169,83.108,83.114,664700001.0
2005-03-18 21:09:00,83.15,83.152,83.106,83.106,220900000.0
2005-03-18 21:10:00,83.131,83.168,83.124,83.155,692600007.0
2005-03-18 21:11:00,83.142,83.154,83.117,83.125,555899998.0
2005-03-18 21:12:00,83.126,83.151,83.11,83.129,319000001.0
2005-03-18 21:13:00,83.118,83.151,83.117,83.128,341500001.0
2005-03-18 21:14:00,83.121,83.175,83.121,83.175,616599999.0
2005-03-18 21:15:00,83.135,83.176,83.114,83.136,1073600003.0
2005-03-18 21:16:00,83.165,83.177,83.14,83.14,837100009.0
2005-03-18 21:17:00,83.14,83.173,83.131,83.145,800199995.0
2005-03-18 21:18:00,83.156,83.176,83.138,83.165,661899999.0
2005-03-18 21:19:00,83.152,83.18,83.15,83.17,705600008.0
2005-03-18 21:20:00,83.158,83.188,83.136,83.153,1228499996.0
2005-03-18 21:21:00,83.15,83.164,83.119,83.121,999199996.0
2005-03-18 21:22:00,83.138,83.168,83.107,83.117,895799998.0
2005-03-18 21:23:00,83.128,83.162,83.112,83.122,536599999.0
2005-03-18 21:24:00,83.121,83.164,83.109,83.132,726000001.0
2005-03-18 21:25:00,83.16,83.19,83.133,83.177,1139300005.0
2005-03-18 21:26:00,83.152,83.199,83.145,83.199,453600000.0
2005-03-18 21:27:00,83.172,83.189,83.138,83.166,409699998.0
2005-03-18 21:28:00,83.16,83.18,83.143,83.154,289899998.0
2005-03-18 21:29:00,83.147,83.169,83.144,83.166,746799993.0
2005-03-18 21:30:00,83.141,83.194,83.141,83.191,371800002.0
2005-03-18 21:31:00,83.182,83.203,83.154,83.175,346199999.0
2005-03-18 21:32:00,83.184,83.199,83.163,83.18,387000001.0
2005-03-18 21:33:00,83.158,83.189,83.149,83.16,372599999.0
2005-03-18 21:34:00,83.142,83.166,83.094,83.136,158499999.0
2005-03-18 21:35:00,83.151,83.208,83.143,83.183,429799996.0
2005-03-18 21:36:00,83.156,83.192,83.151,83.185,382199996.0
2005-03-18 21:37:00,83.157,83.19,83.152,83.173,666200002.0
2005-03-18 21:38:00,83.153,83.205,83.153,83.172,223299999.0
2005-03-18 21:39:00,83.166,83.193,83.14,83.172,495900000.0
2005-03-18 21:40:00,83.177,83.204,83.157,83.167,383600000.0
2005-03-18 21:41:00,83.175,83.19,83.154,83.167,447099996.0
2005-03-18 21:42:00,83.151,83.197,83.151,83.183,355599999.0
2005-03-18 21:43:00,83.165,83.18,83.149,83.149,374400000.0
2005-03-18 21:44:00,83.141,83.189,83.134,83.189,916699995.0
2005-03-18 21:45:00,83.17,83.192,83.161,83.178,389499994.0
2005-03-18 21:46:00,83.143,83.175,83.139,83.166,240100001.0
2005-03-18 21:47:00,83.159,83.198,83.148,83.198,464899999.0
2005-03-18 21:48:00,83.159,83.176,83.139,83.173,756400003.0
2005-03-18 21:49:00,83.161,83.188,83.14,83.14,205900001.0
2005-03-18 21:50:00,83.173,83.202,83.152,83.163,103800000.0
2005-03-18 21:51:00,83.15,83.18,83.15,83.172,305500002.0
2005-03-18 21:52:00,83.173,83.204,83.173,83.199,219100003.0
2005-03-18 21:53:00,83.196,83.214,83.174,83.177,452400000.0
2005-03-18 21:54:00,83.166,83.219,83.15,83.198,349299998.0
2005-03-18 21:55:00,83.2,83.213,83.184,83.184,184000000.0
2005-03-18 21:56:00,83.191,83.215,83.176,83.194,271299998.0
2005-03-18 21:57:00,83.188,83.216,83.186,83.186,166199997.0
2005-03-18 21:58:00,83.203,83.229,83.191,83.204,189200001.0
2005-03-18 21:59:00,83.176,83.22,83.165,83.205,389199999.0
2005-03-18 22:00:00,83.204,83.223,83.172,83.182,610100000.0
2005-03-18 22:01:00,83.148,83.19,83.137,83.152,593000001.0
2005-03-18 22:02:00,83.148,83.196,83.148,83.171,680299997.0
2005-03-18 22:03:00,83.158,83.18,83.147,83.176,364999999.0
2005-03-18 22:04:00,83.152,83.185,83.152,83.172,677299999.0
2005-03-18 22:05:00,83.181,83.217,83.173,83.184,160700002.0
2005-03-18 22:06:00,83.148,83.192,83.136,83.175,165300001.0
2005-03-18 22:07:00,83.17,83.211,83.162,83.192,367300000.0
2005-03-18 22:08:00,83.155,83.181,83.15,83.174,165499999.0
2005-03-18 22:09:00,83.156,83.193,83.156,83.18,185000001.0
2005-03-18 22:10:00,83.157,83.193,83.157,83.183,185900000.0
2005-03-18 22:11:00,83.175,83.217,83.165,83.212,472199998.0
2005-03-18 22:12:00,83.152,83.198,83.152,83.198,339499999.0
2005-03-18 22:13:00,83.196,83.196,83.16,83.17,390600000.0
2005-03-18 22:14:00,83.158,83.204,83.158,83.18,259600002.0
2005-03-18 22:15:00,83.16,83.194,83.157,83.185,200799996.0
2005-03-18 22:16:00,83.19,83.199,83.159,83.175,503700003.0
2005-03-18 22:17:00,83.224,83.224,83.174,83.174,149800002.0
2005-03-18 22:18:00,83.207,83.222,83.189,83.191,359300001.0
2005-03-18 22:19:00,83.179,83.212,83.175,83.204,310700001.0
2005-03-18 22:20:00,83.217,83.23,83.199,83.199,323500000.0
2005-03-18 22:21:00,83.188,83.217,83.175,83.189,287499999.0
2005-03-18 22:22:00,83.211,83.239,83.189,83.189,328699997.0
2005-03-18 22:23:00,83.193,83.204,83.157,83.185,689600000.0
2005-03-18 22:24:00,83.192,83.218,83.175,83.189,336999997.0
2005-03-18 22:25:00,83.171,83.214,83.171,83.197,114500000.0
2005-03-18 22:26:00,83.197,83.226,83.189,83.207,100699999.0
2005-03-18 22:27:00,83.206,83.237,83.174,83.215,668100002.0
2005-03-18 22:28:00,83.209,83.223,83.191,83.211,302900001.0
2005-03-18 22:29:00,83.155,83.192,83.13,83.171,235099999.0
2005-03-18 22:30:00,83.186,83.227,83.171,83.204,101200001.0
2005-03-18 22:31:00,83.181,83.2,83.144,83.166,520599996.0
2005-03-18 22:32:00,83.167,83.234,83.167,83.194,310200000.0
2005-03-18 22:33:00,83.16,83.209,83.151,83.175,813200001.0
2005-03-18 22:34:00,83.156,83.205,83.147,83.173,657399999.0
2005-03-18 22:35:00,83.195,83.226,83.187,83.21,210200000.0
2005-03-18 22:36:00,83.166,83.204,83.165,83.188,399600000.0
2005-03-18 22:37:00,83.167,83.185,83.137,83.162,188200001.0
2005-03-18 22:38:00,83.185,83.215,83.16,83.198,78900000.0
2005-03-18 22:39:00,83.201,83.221,83.193,83.217,315700000.0
2005-03-18 22:40:00,83.212,83.212,83.169,83.19,290399995.0
2005-03-18 22:41:00,83.149,83.2,83.149,83.18,257500000.0
2005-03-18 22:42:00,83.193,83.223,83.164,83.178,155700000.0
2005-03-18 22:43:00,83.205,83.21,83.172,83.191,192200000.0
2005-03-18 22:44:00,83.163,83.215,83.145,83.16,393399995.0
2005-03-18 22:45:00,83.155,83.195,83.144,83.19,609899997.0
2005-03-18 22:46:00,83.158,83.17,83.13,83.13,215899998.0
2005-03-18 22:47:00,83.16,83.191,83.143,83.163,196800002.0
2005-03-18 22:48:00,83.162,83.192,83.14,83.165,306299997.0
2005-03-18 22:49:00,83.158,83.182,83.13,83.142,206099999.0
2005-03-18 22:50:00,83.137,83.208,83.133,83.208,190700000.0
2005-03-18 22:51:00,83.191,83.214,83.155,83.172,246900000.0
2005-03-18 22:52:00,83.167,83.184,83.142,83.165,204799999.0
2005-03-18 22:53:00,83.163,83.177,83.127,83.16,439100000.0
2005-03-18 22:54:00,83.18,83.204,83.165,83.18,267700001.0
2005-03-18 22:55:00,83.186,83.191,83.151,83.155,326400002.0
2005-03-18 22:56:00,83.205,83.205,83.163,83.174,173299997.0
2005-03-18 22:57:00,83.189,83.209,83.137,83.167,292000001.0
2005-03-18 22:58:00,83.165,83.188,83.142,83.184,103600000.0
2005-03-18 22:59:00,83.176,83.21,83.107,83.107,475899996.0
2005-03-18 23:00:00,83.193,83.193,83.132,83.132,175800002.0
2005-03-18 23:01:00,83.129,83.206,83.106,83.206,151700001.0
2005-03-18 23:02:00,83.196,83.21,83.168,83.187,185499996.0
2005-03-18 23:03:00,83.183,83.213,83.166,83.166,207699998.0
2005-03-18 23:04:00,83.132,83.15,83.115,83.145,181800002.0
2005-03-18 23:05:00,83.182,83.212,83.182,83.209,173300002.0
2005-03-18 23:06:00,83.17,83.225,83.145,83.205,248000000.0
2005-03-18 23:07:00,83.21,83.21,83.179,83.189,142700000.0
2005-03-18 23:08:00,83.183,83.212,83.168,83.196,168999997.0
2005-03-18 23:09:00,83.226,83.226,83.192,83.198,104300000.0
2005-03-18 23:10:00,83.219,83.233,83.18,83.193,248100000.0
2005-03-18 23:11:00,83.207,83.226,83.202,83.225,149299999.0
2005-03-18 23:12:00,83.203,83.227,83.203,83.213,250200003.0
2005-03-18 23:13:00,83.2,83.219,83.193,83.206,127099999.0
2005-03-18 23:14:00,83.195,83.241,83.195,83.241,352499996.0
2005-03-18 23:15:00,83.238,83.259,83.217,83.234,246200000.0
2005-03-18 23:16:00,83.208,83.237,83.197,83.217,241499996.0
2005-03-18 23:17:00,83.237,83.25,83.219,83.233,237700003.0
2005-03-18 23:18:00,83.22,83.257,83.208,83.244,228700001.0
2005-03-18 23:19:00,83.272,83.272,83.239,83.245,149900002.0
2005-03-18 23:20:00,83.218,83.231,83.191,83.203,240200001.0
2005-03-18 23:21:00,83.216,83.243,83.216,83.222,142800000.0
2005-03-18 23:22:00,83.192,83.225,83.183,83.225,310099995.0
2005-03-18 23:23:00,83.206,83.234,83.162,83.184,146100001.0
2005-03-18 23:24:00,83.206,83.247,83.2,83.247,120299998.0
2005-03-18 23:25:00,83.217,83.254,83.217,83.254,201499997.0
2005-03-18 23:26:00,83.207,83.208,83.162,83.189,235600000.0
2005-03-18 23:27:00,83.195,83.203,83.181,83.19,189399999.0
2005-03-18 23:28:00,83.229,83.244,83.211,83.226,132900001.0
2005-03-18 23:29:00,83.241,83.246,83.218,83.221,180200000.0
2005-03-18 23:30:00,83.218,83.241,83.214,83.236,170099999.0
2005-03-18 23:31:00,83.211,83.254,83.211,83.251,153299999.0
2005-03-18 23:32:00,83.211,83.237,83.211,83.234,195200002.0
2005-03-18 23:33:00,83.235,83.242,83.219,83.221,143699999.0
2005-03-18 23:34:00,83.21,83.229,83.168,83.168,254900002.0
2005-03-18 23:35:00,83.194,83.216,83.163,83.177,203000002.0
2005-03-18 23:36:00,83.177,83.181,83.145,83.145,235299998.0
2005-03-18 23:37:00,83.201,83.214,83.177,83.193,186500004.0
2005-03-18 23:38:00,83.176,83.199,83.157,83.167,183799998.0
2005-03-18 23:39:00,83.19,83.214,83.121,83.207,250100002.0
2005-03-18 23:40:00,83.171,83.216,83.157,83.197,227600000.0
2005-03-18 23:41:00,83.205,83.225,83.188,83.198,249100000.0
2005-03-18 23:42:00,83.203,83.23,83.202,83.226,247099996.0
2005-03-18 23:43:00,83.206,83.246,83.206,83.246,240299999.0
2005-03-18 23:44:00,83.216,83.228,83.203,83.217,110300000.0
2005-03-18 23:45:00,83.212,83.235,83.196,83.211,318000001.0
2005-03-18 23:46:00,83.184,83.193,83.164,83.177,128800000.0
2005-03-18 23:47:00,83.196,83.225,83.196,83.225,198099997.0
2005-03-18 23:48:00,83.212,83.231,83.196,83.216,140300000.0
2005-03-18 23:49:00,83.227,83.24,83.208,83.22,152300000.0
2005-03-18 23:50:00,83.179,83.225,83.16,83.203,187700000.0
2005-03-18 23:51:00,83.199,83.236,83.199,83.227,111100000.0
2005-03-18 23:52:00,83.203,83.21,83.185,83.191,150000001.0
2005-03-18 23:53:00,83.223,83.226,83.173,83.205,154899999.0
2005-03-18 23:54:00,83.186,83.217,83.186,83.216,124100003.0
2005-03-18 23:55:00,83.207,83.232,83.203,83.232,199999998.0
2005-03-18 23:56:00,83.226,83.249,83.218,83.249,248199994.0
2005-03-18 23:57:00,83.233,83.263,83.222,83.243,67999999.0
2005-03-18 23:58:00,83.235,83.251,83.226,83.243,124499998.0
2005-03-18 23:59:00,83.245,83.262,83.217,83.235,262100001.0
2005-03-21 00:00:00,83.087,83.133,83.081,83.109,193999997.0
2005-03-21 00:01:00,83.092,83.115,83.077,83.115,226700000.0
2005-03-21 00:02:00,83.108,83.135,83.094,83.113,113400000.0
2005-03-21 00:03:00,83.119,83.141,83.1,83.106,146399999.0
2005-03-21 00:04:00,83.084,83.124,83.084,83.119,154300001.0
2005-03-21 00:05:00,83.101,83.131,83.086,83.093,221300002.0
2005-03-21 00:06:00,83.1,83.131,83.086,83.099,111000000.0
2005-03-21 00:07:00,83.091,83.11,83.071,83.091,204099997.0
2005-03-21 00:08:00,83.103,83.116,83.081,83.096,111500000.0
2005-03-21 00:09:00,83.096,83.102,83.069,83.079,161900001.0
2005-03-21 00:10:00,83.092,83.11,83.071,83.1,164899997.0
2005-03-21 00:11:00,83.131,83.131,83.073,83.073,192399998.0
2005-03-21 00:12:00,83.083,83.094,83.07,83.07,130700002.0
2005-03-21 00:13:00,83.082,83.111,83.076,83.093,191100001.0
2005-03-21 00:14:00,83.085,83.129,83.081,83.127,154900000.0
2005-03-21 00:15:00,83.107,83.123,83.095,83.108,118699999.0
2005-03-21 00:16:00,83.151,83.151,83.1,83.1,140000000.0
2005-03-21 00:17:00,83.098,83.115,83.091,83.104,205000003.0
2005-03-21 00:18:00,83.133,83.141,83.109,83.109,190299999.0
2005-03-21 00:19:00,83.126,83.162,83.115,83.128,190799999.0
2005-03-21 00:20:00,83.107,83.126,83.094,83.116,179499997.0
2005-03-21 00:21:00,83.13,83.13,83.105,83.105,184199997.0
2005-03-21 00:22:00,83.103,83.128,83.087,83.091,174200000.0
2005-03-21 00:23:00,83.092,83.123,83.087,83.11,295899996.0
2005-03-21 00:24:00,83.095,83.105,83.075,83.078,141300001.0
2005-03-21 00:25:00,83.099,83.11,83.079,83.091,130800000.0
2005-03-21 00:26:00,83.12,83.126,83.094,83.104,141200001.0
2005-03-21 00:27:00,83.107,83.126,83.098,83.126,119800002.0
2005-03-21 00:28:00,83.105,83.122,83.084,83.103,205300000.0
2005-03-21 00:29:00,83.093,83.158,83.09,83.158,154999995.0
2005-03-21 00:30:00,83.12,83.146,83.111,83.117,148400000.0
2005-03-21 00:31:00,83.134,83.152,83.118,83.13,181500001.0
2005-03-21 00:32:00,83.121,83.154,83.121,83.15,169399998.0
2005-03-21 00:33:00,83.124,83.158,83.103,83.13,172199999.0
2005-03-21 00:34:00,83.108,83.136,83.108,83.133,214700004.0
2005-03-21 00:35:00,83.108,83.128,83.097,83.11,107299999.0
2005-03-21 00:36:00,83.116,83.154,83.112,83.139,251000001.0
2005-03-21 00:37:00,83.124,83.146,83.116,83.136,221399999.0
2005-03-21 00:38:00,83.108,83.139,83.104,83.139,208800000.0
2005-03-21 00:39:00,83.103,83.125,83.103,83.12,22400000.0
2005-03-21 00:40:00,83.091,83.127,83.088,83.105,332700000.0
2005-03-21 00:41:00,83.125,83.141,83.098,83.104,297700002.0
2005-03-21 00:42:00,83.085,83.136,83.085,83.114,290500001.0
2005-03-21 00:43:00,83.092,83.12,83.072,83.12,182000000.0
2005-03-21 00:44:00,83.114,83.122,83.08,83.08,157999999.0
2005-03-21 00:45:00,83.112,83.125,83.087,83.087,125499999.0
2005-03-21 00:46:00,83.104,83.119,83.089,83.108,221100000.0
2005-03-21 00:47:00,83.103,83.125,83.091,83.105,153699996.0
2005-03-21 00:48:00,83.099,83.123,83.094,83.117,228199999.0
2005-03-21 00:49:00,83.113,83.118,83.087,83.092,76400000.0
2005-03-21 00:50:00,83.097,83.105,83.074,83.089,195200002.0
2005-03-21 00:51:00,83.11,83.132,83.096,83.115,220399999.0
2005-03-21 00:52:00,83.109,83.122,83.092,83.094,238100003.0
2005-03-21 00:53:00,83.122,83.122,83.089,83.094,169999999.0
2005-03-21 00:54:00,83.095,83.103,83.073,83.073,140700001.0
2005-03-21 00:55:00,83.096,83.114,83.09,83.113,250200000.0
2005-03-21 00:56:00,83.107,83.135,83.1,83.115,125600000.0
2005-03-21 00:57:00,83.106,83.13,83.102,83.125,170200001.0
2005-03-21 00:58:00,83.108,83.131,83.099,83.127,219499999.0
2005-03-21 00:59:00,83.108,83.122,83.095,83.112,142200001.0
2005-03-21 01:00:00,83.11,83.17,83.102,83.102,290600000.0
2005-03-21 01:01:00,83.141,83.153,83.111,83.14,184300004.0
2005-03-21 01:02:00,83.128,83.152,83.103,83.13,203900000.0
2005-03-21 01:03:00,83.138,83.159,83.13,83.135,161899999.0
2005-03-21 01:04:00,83.135,83.14,83.111,83.119,168299998.0
2005-03-21 01:05:00,83.125,83.153,83.121,83.129,149200002.0
2005-03-21 01:06:00,83.109,83.125,83.08,83.109,130500001.0
2005-03-21 01:07:00,83.116,83.152,83.111,83.138,131600001.0
2005-03-21 01:08:00,83.102,83.126,83.088,83.112,224500002.0
2005-03-21 01:09:00,83.108,83.132,83.105,83.11,282900002.0
2005-03-21 01:10:00,83.132,83.135,83.103,83.103,166099996.0
2005-03-21 01:11:00,83.117,83.142,83.106,83.112,205100001.0
2005-03-21 01:12:00,83.113,83.121,83.092,83.105,70000000.0
2005-03-21 01:13:00,83.14,83.14,83.107,83.108,179700002.0
2005-03-21 01:14:00,83.125,83.149,83.105,83.131,208000001.0
2005-03-21 01:15:00,83.147,83.147,83.11,83.11,68600000.0
2005-03-21 01:16:00,83.112,83.147,83.102,83.125,161499999.0
2005-03-21 01:17:00,83.124,83.146,83.102,83.115,197899998.0
2005-03-21 01:18:00,83.122,83.153,83.109,83.109,167199999.0
2005-03-21 01:19:00,83.164,83.164,83.114,83.145,299100000.0
2005-03-21 01:20:00,83.121,83.154,83.112,83.122,233799994.0
2005-03-21 01:21:00,83.124,83.159,83.105,83.142,164599999.0
2005-03-21 01:22:00,83.12,83.153,83.097,83.129,159399999.0
2005-03-21 01:23:00,83.12,83.157,83.107,83.133,179800002.0
2005-03-21 01:24:00,83.113,83.123,83.091,83.091,163900001.0
2005-03-21 01:25:00,83.124,83.138,83.11,83.111,210700001.0
2005-03-21 01:26:00,83.138,83.153,83.106,83.138,144600000.0
2005-03-21 01:27:00,83.146,83.147,83.124,83.129,158600002.0
2005-03-21 01:28:00,83.152,83.152,83.117,83.117,191999999.0
2005-03-21 01:29:00,83.125,83.145,83.111,83.125,223300003.0
2005-03-21 01:30:00,83.11,83.139,83.094,83.116,240100000.0
2005-03-21 01:31:00,83.151,83.151,83.116,83.116,319100000.0
2005-03-21 01:32:00,83.095,83.153,83.095,83.122,156999998.0
2005-03-21 01:33:00,83.112,83.132,83.094,83.115,172599997.0
2005-03-21 01:34:00,83.072,83.12,83.072,83.086,187300000.0
2005-03-21 01:35:00,83.083,83.101,83.065,83.095,172000002.0
2005-03-21 01:36:00,83.1,83.116,83.075,83.092,247599997.0
2005-03-21 01:37:00,83.09,83.109,83.079,83.091,238800004.0
2005-03-21 01:38:00,83.082,83.094,83.04,83.04,171899998.0
2005-03-21 01:39:00,83.079,83.089,83.044,83.049,135799999.0
2005-03-21 01:40:00,83.068,83.089,83.041,83.049,236900000.0
2005-03-21 01:41:00,83.058,83.081,83.055,83.081,133700000.0
2005-03-21 01:42:00,83.095,83.096,83.058,83.058,195699999.0
2005-03-21 01:43:00,83.078,83.094,83.065,83.073,304800001.0
2005-03-21 01:44:00,83.061,83.083,83.047,83.058,111100000.0
2005-03-21 01:45:00,83.058,83.091,83.052,83.091,137900000.0
2005-03-21 01:46:00,83.079,83.091,83.059,83.074,236300001.0
2005-03-21 01:47:00,83.093,83.113,83.081,83.09,198599998.0
2005-03-21 01:48:00,83.074,83.104,83.06,83.065,201299996.0
2005-03-21 01:49:00,83.117,83.138,83.086,83.086,243700001.0
2005-03-21 01:50:00,83.055,83.102,83.051,83.083,154099999.0
2005-03-21 01:51:00,83.102,83.102,83.058,83.064,186099997.0
2005-03-21 01:52:00,83.047,83.088,83.047,83.074,182800001.0
2005-03-21 01:53:00,83.083,83.099,83.077,83.094,163599999.0
2005-03-21 01:54:00,83.055,83.094,83.053,83.069,152600000.0
2005-03-21 01:55:00,83.067,83.086,83.055,83.07,129900000.0
2005-03-21 01:56:00,83.046,83.069,83.046,83.069,139300003.0
2005-03-21 01:57:00,83.074,83.089,83.051,83.065,242000003.0
2005-03-21 01:58:00,83.037,83.071,83.037,83.065,93200000.0
2005-03-21 01:59:00,83.072,83.091,83.039,83.057,405499997.0
2005-03-21 02:00:00,83.051,83.068,83.026,83.029,277800000.0
2005-03-21 02:01:00,83.034,83.045,83.005,83.042,272600000.0
2005-03-21 02:02:00,83.004,83.033,82.99,82.99,255299998.0
2005-03-21 02:03:00,83.011,83.036,82.995,83.021,211599997.0
2005-03-21 02:04:00,83.031,83.05,82.993,82.995,181599999.0
2005-03-21 02:05:00,82.998,83.04,82.993,83.016,124699999.0
2005-03-21 02:06:00,83.041,83.046,83.014,83.027,184900001.0
2005-03-21 02:07:00,83.037,83.042,83.007,83.012,269699998.0
2005-03-21 02:08:00,83.015,83.048,83.0,83.028,284600001.0
2005-03-21 02:09:00,83.035,83.065,83.028,83.051,164800000.0
2005-03-21 02:10:00,83.039,83.066,83.028,83.046,137200001.0
2005-03-21 02:11:00,83.043,83.071,83.028,83.053,276300000.0
2005-03-21 02:12:00,83.044,83.052,83.003,83.003,287599996.0
2005-03-21 02:13:00,83.0,83.033,82.998,83.013,164600000.0
2005-03-21 02:14:00,83.019,83.029,83.006,83.029,165700002.0
2005-03-21 02:15:00,83.03,83.044,82.988,83.009,264700001.0
2005-03-21 02:16:00,82.993,83.04,82.97,83.018,157799996.0
2005-03-21 02:17:00,83.016,83.031,83.011,83.021,114900000.0
2005-03-21 02:18:00,83.0,83.05,83.0,83.041,224600004.0
2005-03-21 02:19:00,83.015,83.07,83.015,83.052,206999997.0
2005-03-21 02:20:00,83.043,83.054,83.022,83.022,240100000.0
2005-03-21 02:21:00,83.036,83.069,83.017,83.046,241499998.0
2005-03-21 02:22:00,83.049,83.065,83.038,83.052,227000001.0
2005-03-21 02:23:00,83.043,83.064,83.029,83.053,240399999.0
2005-03-21 02:24:00,83.041,83.053,83.022,83.037,252199994.0
2005-03-21 02:25:00,83.05,83.069,83.033,83.05,210799998.0
2005-03-21 02:26:00,83.047,83.072,83.044,83.05,199400001.0
2005-03-21 02:27:00,83.088,83.088,83.052,83.052,321899998.0
2005-03-21 02:28:00,83.053,83.095,83.053,83.094,280100004.0
2005-03-21 02:29:00,83.102,83.102,83.068,83.068,238200002.0
2005-03-21 02:30:00,83.079,83.079,83.026,83.033,198499998.0
2005-03-21 02:31:00,83.064,83.107,83.064,83.107,200400000.0
2005-03-21 02:32:00,83.077,83.097,83.061,83.086,276599996.0
2005-03-21 02:33:00,83.094,83.094,83.048,83.048,162299999.0
2005-03-21 02:34:00,83.056,83.089,83.056,83.067,247200004.0
2005-03-21 02:35:00,83.07,83.084,83.052,83.052,239600000.0
2005-03-21 02:36:00,83.086,83.107,83.066,83.078,125399996.0
2005-03-21 02:37:00,83.078,83.099,83.049,83.066,249199997.0
2005-03-21 02:38:00,83.064,83.097,83.057,83.074,318799996.0
2005-03-21 02:39:00,83.083,83.1,83.06,83.06,276799997.0
2005-03-21 02:40:00,83.051,83.089,83.051,83.059,113100000.0
2005-03-21 02:41:00,83.061,83.1,83.041,83.1,157499999.0
2005-03-21 02:42:00,83.069,83.074,83.04,83.04,142500000.0
2005-03-21 02:43:00,83.062,83.071,83.035,83.054,284799997.0
2005-03-21 02:44:00,83.068,83.085,83.031,83.046,160300000.0
2005-03-21 02:45:00,83.046,83.075,83.041,83.074,293999999.0
2005-03-21 02:46:00,83.07,83.085,83.044,83.075,142700000.0
2005-03-21 02:47:00,83.066,83.089,83.05,83.089,276999997.0
2005-03-21 02:48:00,83.057,83.088,83.045,83.073,146000000.0
2005-03-21 02:49:00,83.065,83.098,83.061,83.098,255099995.0
2005-03-21 02:50:00,83.043,83.091,83.038,83.075,130100000.0
2005-03-21 02:51:00,83.053,83.086,83.038,83.067,146699999.0
2005-03-21 02:52:00,83.041,83.069,83.025,83.04,134600000.0
2005-03-21 02:53:00,83.046,83.068,83.028,83.044,194800002.0
2005-03-21 02:54:00,83.071,83.073,83.03,83.03,105900000.0
2005-03-21 02:55:00,83.021,83.054,83.016,83.033,190599999.0
2005-03-21 02:56:00,83.0,83.055,83.0,83.052,263500002.0
2005-03-21 02:57:00,83.052,83.065,83.022,83.031,304400001.0
2005-03-21 02:58:00,83.039,83.058,83.009,83.009,167100003.0
2005-03-21 02:59:00,83.016,83.036,83.002,83.026,282400000.0
2005-03-21 03:00:00,83.026,83.065,83.019,83.054,271299994.0
2005-03-21 03:01:00,83.068,83.068,83.039,83.045,171500001.0
2005-03-21 03:02:00,83.071,83.079,83.044,83.05,201899998.0
2005-03-21 03:03:00,83.079,83.101,83.069,83.073,262100001.0
2005-03-21 03:04:00,83.065,83.084,83.06,83.069,117600000.0
2005-03-21 03:05:00,83.035,83.069,83.035,83.069,78100000.0
2005-03-21 03:06:00,83.038,83.065,83.038,83.063,280200001.0
2005-03-21 03:07:00,83.066,83.073,83.043,83.049,220300002.0
2005-03-21 03:08:00,83.054,83.081,83.035,83.081,172899999.0
2005-03-21 03:09:00,83.034,83.062,83.018,83.045,249600002.0
2005-03-21 03:10:00,83.083,83.1,83.069,83.083,253200003.0
2005-03-21 03:11:00,83.067,83.087,83.06,83.077,137200001.0
2005-03-21 03:12:00,83.065,83.084,83.029,83.047,255100001.0
2005-03-21 03:13:00,83.071,83.096,83.046,83.059,215299998.0
2005-03-21 03:14:00,83.081,83.081,83.053,83.053,214600000.0
2005-03-21 03:15:00,83.086,83.104,83.07,83.09,145600000.0
2005-03-21 03:16:00,83.083,83.088,83.061,83.067,172300001.0
2005-03-21 03:17:00,83.097,83.106,83.045,83.045,191999996.0
2005-03-21 03:18:00,83.069,83.101,83.068,83.087,242399998.0
2005-03-21 03:19:00,83.096,83.116,83.074,83.074,138600000.0
2005-03-21 03:20:00,83.075,83.093,83.058,83.058,177600000.0
2005-03-21 03:21:00,83.076,83.086,83.054,83.054,147700000.0
2005-03-21 03:22:00,83.082,83.097,83.064,83.064,190199998.0
2005-03-21 03:23:00,83.094,83.101,83.071,83.075,277000000.0
2005-03-21 03:24:00,83.073,83.074,83.054,83.054,156099999.0
2005-03-21 03:25:00,83.075,83.101,83.072,83.101,247000004.0
2005-03-21 03:26:00,83.065,83.114,83.065,83.078,300300001.0
2005-03-21 03:27:00,83.09,83.101,83.065,83.083,184900001.0
2005-03-21 03:28:00,83.076,83.099,83.055,83.055,279000002.0
2005-03-21 03:29:00,83.058,83.067,83.037,83.047,157499999.0
2005-03-21 03:30:00,83.075,83.092,83.058,83.06,180199997.0
2005-03-21 03:31:00,83.09,83.098,83.069,83.085,182999999.0
2005-03-21 03:32:00,83.065,83.096,83.065,83.093,205899999.0
2005-03-21 03:33:00,83.078,83.109,83.06,83.089,169200001.0
2005-03-21 03:34:00,83.101,83.11,83.058,83.09,313399999.0
2005-03-21 03:35:00,83.107,83.132,83.093,83.118,235900002.0
2005-03-21 03:36:00,83.12,83.141,83.1,83.1,172999999.0
2005-03-21 03:37:00,83.138,83.138,83.082,83.11,217599999.0
2005-03-21 03:38:00,83.1,83.131,83.1,83.116,237299999.0
2005-03-21 03:39:00,83.135,83.151,83.119,83.13,223999996.0
2005-03-21 03:40:00,83.103,83.136,83.091,83.119,222400001.0
2005-03-21 03:41:00,83.135,83.147,83.112,83.112,169700002.0
2005-03-21 03:42:00,83.125,83.158,83.121,83.152,275900003.0
2005-03-21 03:43:00,83.132,83.165,83.088,83.114,195199996.0
2005-03-21 03:44:00,83.123,83.135,83.102,83.126,229600000.0
2005-03-21 03:45:00,83.147,83.158,83.117,83.117,210699999.0
2005-03-21 03:46:00,83.12,83.132,83.097,83.116,262900000.0
2005-03-21 03:47:00,83.121,83.153,83.103,83.153,248199997.0
2005-03-21 03:48:00,83.135,83.168,83.13,83.148,98700001.0
2005-03-21 03:49:00,83.163,83.205,83.153,83.189,170499998.0
2005-03-21 03:50:00,83.134,83.171,83.129,83.157,232999999.0
2005-03-21 03:51:00,83.141,83.144,83.099,83.129,119599998.0
2005-03-21 03:52:00,83.147,83.149,83.109,83.111,145199998.0
2005-03-21 03:53:00,83.13,83.166,83.108,83.117,125300000.0
2005-03-21 03:54:00,83.152,83.168,83.125,83.125,94800000.0
2005-03-21 03:55:00,83.127,83.17,83.127,83.17,89000001.0
2005-03-21 03:56:00,83.16,83.16,83.124,83.134,273900003.0
2005-03-21 03:57:00,83.126,83.158,83.123,83.138,169000000.0
2005-03-21 03:58:00,83.118,83.151,83.118,83.135,162300000.0
2005-03-21 03:59:00,83.163,83.18,83.151,83.168,180600001.0
2005-03-21 04:00:00,83.149,83.173,83.133,83.165,280799993.0
2005-03-21 04:01:00,83.173,83.18,83.15,83.155,149100000.0
2005-03-21 04:02:00,83.146,83.184,83.146,83.161,145299998.0
2005-03-21 04:03:00,83.177,83.188,83.15,83.164,99299999.0
2005-03-21 04:04:00,83.17,83.174,83.142,83.142,275499999.0
2005-03-21 04:05:00,83.155,83.179,83.155,83.165,135699999.0
2005-03-21 04:06:00,83.155,83.157,83.118,83.138,181800000.0
2005-03-21 04:07:00,83.136,83.162,83.124,83.158,248199999.0
2005-03-21 04:08:00,83.126,83.156,83.113,83.129,178399999.0
2005-03-21 04:09:00,83.134,83.152,83.112,83.142,258800002.0
2005-03-21 04:10:00,83.16,83.169,83.121,83.134,131099999.0
2005-03-21 04:11:00,83.176,83.181,83.149,83.155,151200000.0
2005-03-21 04:12:00,83.156,83.171,83.143,83.146,128900001.0
2005-03-21 04:13:00,83.158,83.175,83.131,83.143,315500004.0
2005-03-21 04:14:00,83.147,83.165,83.134,83.144,226000005.0
2005-03-21 04:15:00,83.146,83.191,83.136,83.158,298600002.0
2005-03-21 04:16:00,83.154,83.187,83.147,83.172,335100002.0
2005-03-21 04:17:00,83.156,83.156,83.13,83.135,186999999.0
2005-03-21 04:18:00,83.139,83.147,83.118,83.125,172999997.0
2005-03-21 04:19:00,83.133,83.17,83.133,83.162,226800002.0
2005-03-21 04:20:00,83.129,83.172,83.129,83.15,142000000.0
2005-03-21 04:21:00,83.16,83.16,83.129,83.155,111000001.0
2005-03-21 04:22:00,83.145,83.164,83.127,83.15,148399998.0
2005-03-21 04:23:00,83.141,83.165,83.133,83.143,129000000.0
2005-03-21 04:24:00,83.13,83.16,83.126,83.139,208600001.0
2005-03-21 04:25:00,83.123,83.146,83.097,83.126,152699999.0
2005-03-21 04:26:00,83.128,83.154,83.107,83.133,101500001.0
2005-03-21 04:27:00,83.139,83.155,83.117,83.134,140000000.0
2005-03-21 04:28:00,83.143,83.152,83.124,83.134,108000001.0
2005-03-21 04:29:00,83.131,83.149,83.097,83.114,260700001.0
2005-03-21 04:30:00,83.129,83.166,83.129,83.155,244299999.0
2005-03-21 04:31:00,83.138,83.154,83.12,83.15,289699996.0
2005-03-21 04:32:00,83.128,83.144,83.105,83.105,198499995.0
2005-03-21 04:33:00,83.138,83.151,83.112,83.128,206600000.0
2005-03-21 04:34:00,83.12,83.156,83.114,83.132,158600002.0
2005-03-21 04:35:00,83.113,83.142,83.106,83.118,77600000.0
2005-03-21 04:36:00,83.138,83.151,83.117,83.14,221799998.0
2005-03-21 04:37:00,83.106,83.15,83.106,83.15,103700001.0
2005-03-21 04:38:00,83.131,83.144,83.105,83.119,220199999.0
2005-03-21 04:39:00,83.106,83.141,83.09,83.124,184400001.0
2005-03-21 04:40:00,83.14,83.164,83.118,83.164,172899999.0
2005-03-21 04:41:00,83.138,83.139,83.114,83.118,226200000.0
2005-03-21 04:42:00,83.128,83.151,83.12,83.137,262300002.0
2005-03-21 04:43:00,83.14,83.151,83.126,83.126,96699998.0
2005-03-21 04:44:00,83.136,83.165,83.131,83.143,204600000.0
2005-03-21 04:45:00,83.151,83.169,83.134,83.146,200499998.0
2005-03-21 04:46:00,83.132,83.152,83.111,83.135,203099997.0
2005-03-21 04:47:00,83.141,83.145,83.12,83.131,164199999.0
2005-03-21 04:48:00,83.142,83.154,83.11,83.122,183400000.0
2005-03-21 04:49:00,83.097,83.125,83.09,83.113,280999996.0
2005-03-21 04:50:00,83.078,83.108,83.065,83.079,187099998.0
2005-03-21 04:51:00,83.074,83.096,83.059,83.059,271600001.0
2005-03-21 04:52:00,83.087,83.107,83.082,83.097,162600000.0
2005-03-21 04:53:00,83.108,83.117,83.082,83.085,283500001.0
2005-03-21 04:54:00,83.087,83.114,83.074,83.114,320599997.0
2005-03-21 04:55:00,83.095,83.12,83.086,83.103,188599997.0
2005-03-21 04:56:00,83.095,83.13,83.095,83.124,128100001.0
2005-03-21 04:57:00,83.108,83.122,83.089,83.104,199199999.0
2005-03-21 04:58:00,83.128,83.155,83.124,83.124,228100000.0
2005-03-21 04:59:00,83.123,83.14,83.098,83.105,111400002.0
2005-03-21 05:00:00,83.124,83.142,83.102,83.117,169800001.0
2005-03-21 05:01:00,83.117,83.117,83.07,83.07,144799998.0
2005-03-21 05:02:00,83.085,83.101,83.064,83.095,187999997.0
2005-03-21 05:03:00,83.097,83.109,83.078,83.097,141400002.0
2005-03-21 05:04:00,83.094,83.106,83.077,83.106,249100000.0
2005-03-21 05:05:00,83.082,83.105,83.062,83.095,118800001.0
2005-03-21 05:06:00,83.094,83.11,83.064,83.064,215500003.0
2005-03-21 05:07:00,83.081,83.103,83.039,83.064,140800000.0
2005-03-21 05:08:00,83.074,83.097,83.053,83.053,177599998.0
2005-03-21 05:09:00,83.05,83.075,83.04,83.075,207299999.0
2005-03-21 05:10:00,83.058,83.069,83.039,83.039,233600001.0
2005-03-21 05:11:00,83.013,83.041,82.979,82.979,202099998.0
2005-03-21 05:12:00,83.04,83.067,83.029,83.051,89700000.0
2005-03-21 05:13:00,83.024,83.047,83.009,83.032,233100000.0
2005-03-21 05:14:00,83.035,83.042,83.014,83.025,210200000.0
2005-03-21 05:15:00,83.042,83.049,83.015,83.038,182900000.0
2005-03-21 05:16:00,82.996,83.031,82.996,83.022,230299999.0
2005-03-21 05:17:00,83.012,83.032,82.994,83.013,276300000.0
2005-03-21 05:18:00,82.979,83.023,82.979,83.006,187300002.0
2005-03-21 05:19:00,83.003,83.034,82.998,83.032,155600002.0
2005-03-21 05:20:00,83.025,83.059,83.024,83.05,158700000.0
2005-03-21 05:21:00,83.042,83.101,83.042,83.076,285599996.0
2005-03-21 05:22:00,83.088,83.111,83.082,83.108,195800005.0
2005-03-21 05:23:00,83.09,83.132,83.09,83.108,195400000.0
2005-03-21 05:24:00,83.101,83.115,83.088,83.094,215699999.0
2005-03-21 05:25:00,83.116,83.116,83.05,83.059,261099998.0
2005-03-21 05:26:00,83.082,83.091,83.066,83.066,216300001.0
2005-03-21 05:27:00,83.065,83.078,83.049,83.064,138700001.0
2005-03-21 05:28:00,83.056,83.082,83.036,83.062,181399999.0
2005-03-21 05:29:00,83.065,83.07,83.036,83.05,212699996.0
2005-03-21 05:30:00,83.053,83.068,83.042,83.054,285500003.0
2005-03-21 05:31:00,83.049,83.065,83.024,83.042,188900000.0
2005-03-21 05:32:00,83.062,83.084,83.042,83.042,202199998.0
2005-03-21 05:33:00,83.059,83.076,83.028,83.032,224899997.0
2005-03-21 05:34:00,83.017,83.034,83.008,83.028,110500001.0
2005-03-21 05:35:00,83.018,83.053,83.018,83.048,182899998.0
2005-03-21 05:36:00,83.03,83.078,83.024,83.044,194099998.0
2005-03-21 05:37:00,83.065,83.08,83.043,83.043,228299999.0
2005-03-21 05:38:00,83.041,83.054,83.023,83.05,287999996.0
2005-03-21 05:39:00,83.065,83.065,83.026,83.026,56900000.0
2005-03-21 05:40:00,83.035,83.069,83.034,83.067,90400001.0
2005-03-21 05:41:00,83.055,83.067,83.04,83.057,274600000.0
2005-03-21 05:42:00,83.044,83.07,83.031,83.055,284799998.0
2005-03-21 05:43:00,83.056,83.056,83.034,83.035,136600001.0
2005-03-21 05:44:00,83.045,83.066,83.034,83.045,160400001.0
2005-03-21 05:45:00,83.035,83.056,83.023,83.049,195599997.0
2005-03-21 05:46:00,83.032,83.043,83.014,83.029,111200000.0
2005-03-21 05:47:00,83.04,83.057,83.018,83.038,162899999.0
2005-03-21 05:48:00,83.037,83.059,83.033,83.045,192700000.0
2005-03-21 05:49:00,83.04,83.063,83.028,83.063,200299999.0
2005-03-21 05:50:00,83.043,83.059,83.025,83.037,172599999.0
2005-03-21 05:51:00,83.032,83.081,83.025,83.065,103200001.0
2005-03-21 05:52:00,83.048,83.071,83.037,83.051,143699998.0
2005-03-21 05:53:00,83.082,83.091,83.059,83.059,275100001.0
2005-03-21 05:54:00,83.066,83.08,83.047,83.052,154199999.0
2005-03-21 05:55:00,83.06,83.097,83.06,83.084,154900002.0
2005-03-21 05:56:00,83.075,83.11,83.073,83.106,193200001.0
2005-03-21 05:57:00,83.099,83.109,83.075,83.095,80700000.0
2005-03-21 05:58:00,83.097,83.103,83.073,83.073,116400001.0
2005-03-21 05:59:00,83.092,83.1,83.07,83.074,213000002.0
2005-03-21 06:00:00,83.032,83.069,83.03,83.05,236200001.0
2005-03-21 06:01:00,83.038,83.058,83.028,83.05,194399998.0
2005-03-21 06:02:00,83.048,83.067,83.024,83.024,103299998.0
2005-03-21 06:03:00,83.008,83.032,82.991,83.016,248800001.0
2005-03-21 06:04:00,83.008,83.038,83.008,83.023,175700001.0
2005-03-21 06:05:00,83.029,83.042,83.017,83.035,175400002.0
2005-03-21 06:06:00,83.039,83.056,83.018,83.027,247800000.0
2005-03-21 06:07:00,83.02,83.047,83.02,83.047,175300001.0
2005-03-21 06:08:00,83.057,83.066,83.032,83.044,109900001.0
2005-03-21 06:09:00,83.08,83.086,83.052,83.052,197499999.0
2005-03-21 06:10:00,83.047,83.071,83.037,83.06,110200000.0
2005-03-21 06:11:00,83.057,83.067,83.043,83.043,64400001.0
2005-03-21 06:12:00,83.052,83.066,83.035,83.052,113600000.0
2005-03-21 06:13:00,83.041,83.069,83.034,83.057,109499999.0
2005-03-21 06:14:00,83.049,83.083,83.042,83.058,253299998.0
2005-03-21 06:15:00,83.036,83.067,83.036,83.059,212500004.0
2005-03-21 06:16:00,83.029,83.067,83.029,83.055,230400004.0
2005-03-21 06:17:00,83.05,83.05,83.014,83.024,119100001.0
2005-03-21 06:18:00,83.039,83.063,83.037,83.06,283000000.0
2005-03-21 06:19:00,83.057,83.06,83.035,83.037,130900000.0
2005-03-21 06:20:00,83.025,83.08,83.025,83.08,238800001.0
2005-03-21 06:21:00,83.059,83.076,83.049,83.071,234600000.0
2005-03-21 06:22:00,83.05,83.069,83.036,83.063,229800002.0
2005-03-21 06:23:00,83.046,83.071,83.043,83.054,185100000.0
2005-03-21 06:24:00,83.037,83.05,83.023,83.032,286600004.0
2005-03-21 06:25:00,83.037,83.062,83.037,83.058,222700003.0
2005-03-21 06:26:00,83.026,83.072,83.026,83.072,196399996.0
2005-03-21 06:27:00,83.036,83.074,83.032,83.067,178000001.0
2005-03-21 06:28:00,83.047,83.083,83.047,83.061,230699996.0
2005-03-21 06:29:00,83.047,83.077,83.038,83.068,262100003.0
2005-03-21 06:30:00,83.047,83.087,83.026,83.062,133499998.0
2005-03-21 06:31:00,83.066,83.08,83.043,83.043,120899999.0
2005-03-21 06:32:00,83.043,83.076,83.028,83.055,228900003.0
2005-03-21 06:33:00,83.04,83.075,83.04,83.059,188100001.0
2005-03-21 06:34:00,83.039,83.062,83.023,83.062,176199999.0
2005-03-21 06:35:00,83.052,83.062,83.033,83.047,125800001.0
2005-03-21 06:36:00,83.048,83.07,83.047,83.07,89900000.0
2005-03-21 06:37:00,83.052,83.069,83.036,83.044,76600000.0
2005-03-21 06:38:00,83.057,83.071,83.041,83.069,287299997.0
2005-03-21 06:39:00,83.047,83.068,83.037,83.058,169000000.0
2005-03-21 06:40:00,83.052,83.084,83.045,83.08,169099998.0
2005-03-21 06:41:00,83.047,83.057,83.047,83.054,56800001.0
2005-03-21 06:42:00,83.034,83.06,83.027,83.035,241499998.0
2005-03-21 06:43:00,83.028,83.062,83.023,83.041,256499997.0
2005-03-21 06:44:00,83.049,83.067,83.035,83.037,181500003.0
2005-03-21 06:45:00,83.038,83.061,83.024,83.032,180500000.0
2005-03-21 06:46:00,83.055,83.057,83.031,83.031,203400002.0
2005-03-21 06:47:00,83.056,83.071,83.037,83.037,140800001.0
2005-03-21 06:48:00,83.051,83.106,83.04,83.052,184199998.0
2005-03-21 06:49:00,83.057,83.097,83.047,83.077,154099999.0
2005-03-21 06:50:00,83.038,83.071,83.038,83.059,85600000.0
2005-03-21 06:51:00,83.078,83.085,83.045,83.056,156400003.0
2005-03-21 06:52:00,83.049,83.063,83.03,83.048,172300001.0
2005-03-21 06:53:00,83.052,83.071,83.022,83.033,132500002.0
2005-03-21 06:54:00,83.03,83.064,83.027,83.028,212700000.0
2005-03-21 06:55:00,83.06,83.06,83.034,83.034,158500000.0
2005-03-21 06:56:00,83.032,83.056,83.014,83.03,170700001.0
2005-03-21 06:57:00,83.052,83.052,83.014,83.014,103899999.0
2005-03-21 06:58:00,83.0,83.035,82.996,83.019,262499998.0
2005-03-21 06:59:00,83.006,83.025,82.994,83.005,143500000.0
2005-03-21 07:00:00,83.003,83.029,82.995,83.012,207200002.0
2005-03-21 07:01:00,82.982,83.012,82.982,83.001,210699998.0
2005-03-21 07:02:00,82.993,83.025,82.985,82.998,236799999.0
2005-03-21 07:03:00,82.99,83.016,82.98,82.98,133899999.0
2005-03-21 07:04:00,83.007,83.02,82.996,82.996,102899998.0
2005-03-21 07:05:00,83.011,83.027,82.988,82.99,293400002.0
2005-03-21 07:06:00,82.996,83.018,82.989,83.018,108300001.0
2005-03-21 07:07:00,83.019,83.019,82.975,82.989,179600001.0
2005-03-21 07:08:00,82.991,83.008,82.983,83.008,159799999.0
2005-03-21 07:09:00,82.98,83.009,82.98,83.007,211000002.0
2005-03-21 07:10:00,83.025,83.026,82.991,82.991,115800000.0
2005-03-21 07:11:00,83.004,83.027,83.003,83.02,144500001.0
2005-03-21 07:12:00,83.006,83.034,83.0,83.026,153200000.0
2005-03-21 07:13:00,83.02,83.034,82.998,83.009,201600001.0
2005-03-21 07:14:00,83.02,83.042,83.006,83.02,144200003.0
2005-03-21 07:15:00,83.003,83.044,82.99,83.016,200399999.0
2005-03-21 07:16:00,83.005,83.06,83.001,83.052,241100000.0
2005-03-21 07:17:00,83.05,83.061,83.009,83.038,282499997.0
2005-03-21 07:18:00,83.042,83.061,83.033,83.033,132100000.0
2005-03-21 07:19:00,83.042,83.058,83.033,83.052,266299996.0
2005-03-21 07:20:00,83.051,83.051,83.023,83.029,175099997.0
2005-03-21 07:21:00,83.034,83.052,83.021,83.024,178200000.0
2005-03-21 07:22:00,83.019,83.045,83.008,83.031,95099999.0
2005-03-21 07:23:00,83.015,83.034,82.996,82.996,233600005.0
2005-03-21 07:24:00,83.009,83.049,82.986,83.032,192399996.0
2005-03-21 07:25:00,83.038,83.058,83.025,83.035,248200000.0
2005-03-21 07:26:00,83.035,83.047,83.007,83.035,277499998.0
2005-03-21 07:27:00,83.045,83.054,83.024,83.03,186500001.0
2005-03-21 07:28:00,83.035,83.057,83.03,83.051,146100000.0
2005-03-21 07:29:00,83.061,83.066,83.037,83.038,89000000.0
2005-03-21 07:30:00,83.024,83.047,83.015,83.025,239799999.0
2005-03-21 07:31:00,83.021,83.042,83.005,83.021,103200001.0
2005-03-21 07:32:00,83.023,83.049,83.023,83.047,157999998.0
2005-03-21 07:33:00,83.032,83.064,83.023,83.064,195400002.0
2005-03-21 07:34:00,83.042,83.056,83.032,83.056,109900001.0
2005-03-21 07:35:00,83.022,83.058,83.021,83.058,251400000.0
2005-03-21 07:36:00,83.05,83.05,83.004,83.008,263200000.0
2005-03-21 07:37:00,83.024,83.054,83.024,83.051,180400001.0
2005-03-21 07:38:00,83.029,83.056,83.014,83.032,202799999.0
2005-03-21 07:39:00,83.055,83.066,83.03,83.042,124199997.0
2005-03-21 07:40:00,83.028,83.058,83.014,83.029,189399996.0
2005-03-21 07:41:00,83.025,83.037,83.015,83.035,162399996.0
2005-03-21 07:42:00,83.015,83.026,82.989,82.989,157900003.0
2005-03-21 07:43:00,82.998,83.023,82.991,83.008,147699999.0
2005-03-21 07:44:00,83.015,83.034,82.997,83.02,266000004.0
2005-03-21 07:45:00,83.017,83.029,82.992,82.998,170199999.0
2005-03-21 07:46:00,83.014,83.031,82.988,83.011,190800002.0
2005-03-21 07:47:00,83.0,83.023,82.987,83.018,202899999.0
2005-03-21 07:48:00,83.016,83.029,82.99,83.005,210000000.0
2005-03-21 07:49:00,83.046,83.046,82.995,82.997,324400001.0
2005-03-21 07:50:00,83.008,83.029,82.949,82.98,171100000.0
2005-03-21 07:51:00,82.992,83.024,82.992,83.014,313199998.0
2005-03-21 07:52:00,83.029,83.044,82.99,82.99,113299999.0
2005-03-21 07:53:00,83.021,83.039,83.005,83.031,193500003.0
2005-03-21 07:54:00,83.014,83.035,83.004,83.011,198999996.0
2005-03-21 07:55:00,83.013,83.057,83.013,83.04,257100000.0
2005-03-21 07:56:00,83.025,83.05,83.004,83.03,153599998.0
2005-03-21 07:57:00,83.027,83.047,83.018,83.026,147599998.0
2005-03-21 07:58:00,83.038,83.066,83.029,83.038,96700000.0
2005-03-21 07:59:00,83.06,83.063,83.038,83.046,155200001.0
2005-03-21 08:00:00,83.078,83.078,83.04,83.053,147300000.0
2005-03-21 08:01:00,83.085,83.085,83.048,83.048,154799999.0
2005-03-21 08:02:00,83.064,83.09,83.054,83.063,176600000.0
2005-03-21 08:03:00,83.06,83.098,83.059,83.098,104400001.0
2005-03-21 08:04:00,83.045,83.096,83.045,83.096,144399997.0
2005-03-21 08:05:00,83.073,83.078,83.024,83.024,233400000.0
2005-03-21 08:06:00,83.03,83.054,83.03,83.047,244299998.0
2005-03-21 08:07:00,83.064,83.065,83.035,83.039,294899999.0
2005-03-21 08:08:00,83.031,83.058,83.023,83.035,138299998.0
2005-03-21 08:09:00,83.041,83.065,83.023,83.05,221999998.0
2005-03-21 08:10:00,83.005,83.071,83.005,83.071,264000000.0
2005-03-21 08:11:00,83.038,83.072,83.038,83.056,145299997.0
2005-03-21 08:12:00,83.055,83.068,83.034,83.048,168200003.0
2005-03-21 08:13:00,83.042,83.076,83.042,83.058,297000003.0
2005-03-21 08:14:00,83.018,83.058,83.014,83.058,226500001.0
2005-03-21 08:15:00,83.013,83.053,83.01,83.053,190199998.0
2005-03-21 08:16:00,83.025,83.071,83.025,83.071,207800001.0
2005-03-21 08:17:00,83.083,83.084,83.058,83.06,201200000.0
2005-03-21 08:18:00,83.089,83.089,83.058,83.058,176299995.0
2005-03-21 08:19:00,83.061,83.086,83.043,83.063,159699999.0
2005-03-21 08:20:00,83.061,83.067,83.037,83.047,121299999.0
2005-03-21 08:21:00,83.065,83.07,83.034,83.037,213500000.0
2005-03-21 08:22:00,83.048,83.071,83.031,83.054,118300002.0
2005-03-21 08:23:00,83.01,83.043,83.01,83.03,185000000.0
2005-03-21 08:24:00,83.007,83.03,83.007,83.023,186899998.0
2005-03-21 08:25:00,83.017,83.027,82.994,83.011,219999997.0
2005-03-21 08:26:00,83.026,83.038,83.003,83.011,239299999.0
2005-03-21 08:27:00,83.017,83.043,83.005,83.027,189899999.0
2005-03-21 08:28:00,83.009,83.049,83.009,83.046,247499999.0
2005-03-21 08:29:00,83.028,83.066,83.022,83.051,147500001.0
2005-03-21 08:30:00,83.033,83.065,83.024,83.035,176299999.0
2005-03-21 08:31:00,83.038,83.072,83.038,83.058,169500002.0
2005-03-21 08:32:00,83.045,83.071,83.036,83.06,179800000.0
2005-03-21 08:33:00,83.051,83.07,83.036,83.047,209299997.0
2005-03-21 08:34:00,83.053,83.106,83.053,83.103,156399999.0
2005-03-21 08:35:00,83.041,83.069,83.034,83.053,165400000.0
2005-03-21 08:36:00,83.04,83.076,83.03,83.065,244500001.0
2005-03-21 08:37:00,83.072,83.086,83.047,83.072,213000000.0
2005-03-21 08:38:00,83.071,83.078,83.039,83.062,168599998.0
2005-03-21 08:39:00,83.069,83.077,83.034,83.061,277300000.0
2005-03-21 08:40:00,83.037,83.073,83.036,83.058,208500001.0
2005-03-21 08:41:00,83.053,83.073,83.026,83.047,173800001.0
2005-03-21 08:42:00,83.039,83.039,83.011,83.03,97000001.0
2005-03-21 08:43:00,82.995,83.039,82.995,82.999,109100000.0
2005-03-21 08:44:00,82.999,83.024,82.991,83.015,290599998.0
2005-03-21 08:45:00,82.99,83.008,82.976,82.993,180800003.0
2005-03-21 08:46:00,82.987,83.011,82.974,82.991,217499998.0
2005-03-21 08:47:00,83.004,83.008,82.986,82.99,227999999.0
2005-03-21 08:48:00,83.001,83.017,82.983,82.992,145299999.0
2005-03-21 08:49:00,82.98,83.003,82.978,82.999,254199995.0
2005-03-21 08:50:00,82.989,82.989,82.954,82.959,113999999.0
2005-03-21 08:51:00,82.981,83.004,82.944,82.962,257300003.0
2005-03-21 08:52:00,82.971,82.995,82.961,82.979,175600002.0
2005-03-21 08:53:00,82.982,83.002,82.975,82.993,215800001.0
2005-03-21 08:54:00,82.973,82.997,82.963,82.987,169099999.0
2005-03-21 08:55:00,82.977,82.986,82.957,82.959,184999997.0
2005-03-21 08:56:00,82.969,83.012,82.966,82.995,125400000.0
2005-03-21 08:57:00,82.96,83.003,82.96,83.002,188299998.0
2005-03-21 08:58:00,82.998,83.013,82.981,82.988,103799998.0
2005-03-21 08:59:00,83.022,83.029,83.002,83.003,255199998.0
2005-03-21 09:00:00,83.016,83.027,82.994,83.001,276399999.0
2005-03-21 09:01:00,83.0,83.018,82.979,82.997,138700001.0
2005-03-21 09:02:00,83.015,83.045,83.015,83.035,152800000.0
2005-03-21 09:03:00,83.01,83.046,83.01,83.032,255099999.0
2005-03-21 09:04:00,83.025,83.068,83.015,83.029,301699998.0
2005-03-21 09:05:00,83.049,83.063,83.035,83.05,212500004.0
2005-03-21 09:06:00,83.035,83.07,83.028,83.07,159499999.0
2005-03-21 09:07:00,83.061,83.073,83.032,83.055,71400000.0
2005-03-21 09:08:00,83.069,83.076,83.039,83.068,163599999.0
2005-03-21 09:09:00,83.069,83.082,83.049,83.057,133900001.0
2005-03-21 09:10:00,83.047,83.09,83.045,83.079,146399999.0
2005-03-21 09:11:00,83.076,83.094,83.049,83.067,169199997.0
2005-03-21 09:12:00,83.078,83.089,83.061,83.065,143100000.0
2005-03-21 09:13:00,83.089,83.114,83.078,83.106,227900002.0
2005-03-21 09:14:00,83.125,83.138,83.097,83.097,174899998.0
2005-03-21 09:15:00,83.101,83.111,83.081,83.087,160900002.0
2005-03-21 09:16:00,83.063,83.094,83.059,83.062,239199999.0
2005-03-21 09:17:00,83.092,83.102,83.063,83.081,137899998.0
2005-03-21 09:18:00,83.072,83.111,83.062,83.08,146100000.0
2005-03-21 09:19:00,83.089,83.115,83.086,83.107,171900002.0
2005-03-21 09:20:00,83.089,83.101,83.071,83.085,177699997.0
2005-03-21 09:21:00,83.089,83.1,83.051,83.07,195299998.0
2005-03-21 09:22:00,83.098,83.098,83.056,83.065,135600000.0
2005-03-21 09:23:00,83.086,83.093,83.067,83.075,208500002.0
2005-03-21 09:24:00,83.08,83.107,83.069,83.087,74500000.0
2005-03-21 09:25:00,83.072,83.099,83.062,83.099,153300000.0
2005-03-21 09:26:00,83.073,83.108,83.073,83.097,329000000.0
2005-03-21 09:27:00,83.085,83.112,83.083,83.097,123799999.0
2005-03-21 09:28:00,83.086,83.109,83.083,83.107,178800000.0
2005-03-21 09:29:00,83.085,83.115,83.08,83.098,158300000.0
2005-03-21 09:30:00,83.089,83.128,83.089,83.12,153200001.0
2005-03-21 09:31:00,83.108,83.151,83.108,83.151,270500000.0
2005-03-21 09:32:00,83.129,83.138,83.11,83.112,215200000.0
2005-03-21 09:33:00,83.105,83.118,83.088,83.109,98400000.0
2005-03-21 09:34:00,83.082,83.125,83.082,83.118,86900002.0
2005-03-21 09:35:00,83.104,83.138,83.089,83.118,243099997.0
2005-03-21 09:36:00,83.113,83.132,83.106,83.128,197100002.0
2005-03-21 09:37:00,83.122,83.132,83.102,83.109,119000000.0
2005-03-21 09:38:00,83.1,83.11,83.08,83.093,146800000.0
2005-03-21 09:39:00,83.122,83.122,83.083,83.095,112399999.0
2005-03-21 09:40:00,83.097,83.115,83.072,83.075,159899999.0
2005-03-21 09:41:00,83.091,83.13,83.091,83.125,138100000.0
2005-03-21 09:42:00,83.114,83.134,83.103,83.106,151100000.0
2005-03-21 09:43:00,83.107,83.146,83.095,83.135,197100000.0
2005-03-21 09:44:00,83.134,83.159,83.11,83.125,191500000.0
2005-03-21 09:45:00,83.119,83.16,83.116,83.117,166100001.0
2005-03-21 09:46:00,83.103,83.114,83.08,83.082,238599998.0
2005-03-21 09:47:00,83.059,83.085,83.047,83.068,184600000.0
2005-03-21 09:48:00,83.08,83.084,83.037,83.038,164500002.0
2005-03-21 09:49:00,83.066,83.073,83.037,83.064,220099995.0
2005-03-21 09:50:00,83.089,83.109,83.07,83.075,203500001.0
2005-03-21 09:51:00,83.076,83.099,83.038,83.076,222399998.0
2005-03-21 09:52:00,83.089,83.113,83.078,83.092,155500000.0
2005-03-21 09:53:00,83.082,83.126,83.078,83.126,217699996.0
2005-03-21 09:54:00,83.131,83.137,83.106,83.115,168300000.0
2005-03-21 09:55:00,83.112,83.126,83.081,83.081,190200001.0
2005-03-21 09:56:00,83.091,83.128,83.087,83.119,201600004.0
2005-03-21 09:57:00,83.089,83.109,83.065,83.086,236000000.0
2005-03-21 09:58:00,83.07,83.096,83.058,83.084,218699997.0
2005-03-21 09:59:00,83.079,83.11,83.079,83.092,288200002.0
2005-03-21 10:00:00,83.065,83.12,83.065,83.12,217899998.0
2005-03-21 10:01:00,83.099,83.129,83.088,83.119,156800001.0
2005-03-21 10:02:00,83.126,83.128,83.098,83.101,169799998.0
2005-03-21 10:03:00,83.085,83.1,83.069,83.072,76200000.0
2005-03-21 10:04:00,83.109,83.133,83.098,83.114,109100000.0
2005-03-21 10:05:00,83.1,83.134,83.1,83.133,195300002.0
2005-03-21 10:06:00,83.114,83.119,83.073,83.084,228800001.0
2005-03-21 10:07:00,83.07,83.103,83.06,83.072,343200002.0
2005-03-21 10:08:00,83.062,83.102,83.062,83.084,188900001.0
2005-03-21 10:09:00,83.089,83.128,83.077,83.085,125300000.0
2005-03-21 10:10:00,83.085,83.111,83.083,83.104,269200004.0
2005-03-21 10:11:00,83.095,83.11,83.081,83.098,124500000.0
2005-03-21 10:12:00,83.093,83.129,83.093,83.121,196399998.0
2005-03-21 10:13:00,83.115,83.139,83.102,83.133,105700000.0
2005-03-21 10:14:00,83.086,83.115,83.077,83.08,83600000.0
2005-03-21 10:15:00,83.08,83.108,83.069,83.076,178300000.0
2005-03-21 10:16:00,83.063,83.105,83.063,83.105,177299999.0
2005-03-21 10:17:00,83.113,83.132,83.095,83.107,140200000.0
2005-03-21 10:18:00,83.104,83.126,83.082,83.082,196300001.0
2005-03-21 10:19:00,83.102,83.114,83.069,83.069,213000001.0
2005-03-21 10:20:00,83.083,83.107,83.073,83.082,200400002.0
2005-03-21 10:21:00,83.081,83.081,83.051,83.055,123599999.0
2005-03-21 10:22:00,83.089,83.109,83.063,83.08,236600000.0
2005-03-21 10:23:00,83.089,83.11,83.075,83.095,154000000.0
2005-03-21 10:24:00,83.09,83.125,83.069,83.069,218799997.0
2005-03-21 10:25:00,83.114,83.134,83.089,83.116,214500000.0
2005-03-21 10:26:00,83.107,83.142,83.09,83.105,157000001.0
2005-03-21 10:27:00,83.103,83.105,83.078,83.08,271699994.0
2005-03-21 10:28:00,83.089,83.089,83.055,83.064,130400000.0
2005-03-21 10:29:00,83.085,83.124,83.07,83.089,365899996.0
2005-03-21 10:30:00,83.096,83.115,83.081,83.093,245700000.0
2005-03-21 10:31:00,83.104,83.11,83.078,83.079,169600000.0
2005-03-21 10:32:00,83.098,83.109,83.079,83.091,153400001.0
2005-03-21 10:33:00,83.103,83.103,83.06,83.071,184700001.0
2005-03-21 10:34:00,83.094,83.099,83.056,83.056,161700002.0
2005-03-21 10:35:00,83.071,83.085,83.05,83.079,257300003.0
2005-03-21 10:36:00,83.076,83.112,83.076,83.088,136700000.0
2005-03-21 10:37:00,83.07,83.089,83.056,83.074,68400000.0
2005-03-21 10:38:00,83.098,83.099,83.062,83.062,239899999.0
2005-03-21 10:39:00,83.065,83.082,83.037,83.037,221199997.0
2005-03-21 10:40:00,83.033,83.055,83.028,83.035,125999998.0
2005-03-21 10:41:00,83.028,83.043,83.003,83.017,313900001.0
2005-03-21 10:42:00,83.026,83.069,83.016,83.037,241900002.0
2005-03-21 10:43:00,83.034,83.076,83.034,83.052,252999995.0
2005-03-21 10:44:00,83.031,83.065,83.02,83.027,310500004.0
2005-03-21 10:45:00,83.021,83.047,83.019,83.042,155000000.0
2005-03-21 10:46:00,83.026,83.027,83.0,83.015,233900001.0
2005-03-21 10:47:00,83.003,83.034,82.99,82.991,234300001.0
2005-03-21 10:48:00,83.002,83.028,82.991,82.995,167000001.0
2005-03-21 10:49:00,82.99,82.994,82.909,82.913,169900001.0
2005-03-21 10:50:00,82.927,82.962,82.923,82.957,83000000.0
2005-03-21 10:51:00,82.962,82.972,82.934,82.939,311100000.0
2005-03-21 10:52:00,82.944,82.971,82.923,82.938,313899997.0
2005-03-21 10:53:00,82.923,82.953,82.918,82.934,193200003.0
2005-03-21 10:54:00,82.927,82.962,82.924,82.962,154000001.0
2005-03-21 10:55:00,82.945,82.96,82.926,82.948,377899997.0
2005-03-21 10:56:00,82.957,82.966,82.932,82.952,155400001.0
2005-03-21 10:57:00,82.946,82.972,82.937,82.946,158000000.0
2005-03-21 10:58:00,82.929,82.949,82.903,82.928,226800006.0
2005-03-21 10:59:00,82.886,82.917,82.881,82.894,238199998.0
2005-03-21 11:00:00,82.893,82.91,82.851,82.878,226599997.0
2005-03-21 11:01:00,82.896,82.926,82.876,82.902,221799999.0
2005-03-21 11:02:00,82.9,82.946,82.876,82.923,120399997.0
2005-03-21 11:03:00,82.903,82.954,82.9,82.913,187400000.0
2005-03-21 11:04:00,82.9,82.961,82.9,82.915,189300001.0
2005-03-21 11:05:00,82.893,83.001,82.893,82.997,108400001.0
2005-03-21 11:06:00,82.975,82.995,82.943,82.953,190799999.0
2005-03-21 11:07:00,82.972,82.984,82.938,82.945,200499999.0
2005-03-21 11:08:00,82.959,82.981,82.915,82.915,165300000.0
2005-03-21 11:09:00,82.917,82.948,82.908,82.92,191199998.0
2005-03-21 11:10:00,82.933,82.95,82.911,82.911,153800000.0
2005-03-21 11:11:00,82.913,82.953,82.913,82.94,162399998.0
2005-03-21 11:12:00,82.924,82.967,82.924,82.963,190800003.0
2005-03-21 11:13:00,82.953,82.965,82.93,82.956,212199997.0
2005-03-21 11:14:00,82.93,82.956,82.925,82.935,135299999.0
2005-03-21 11:15:00,82.944,82.975,82.94,82.959,263600000.0
2005-03-21 11:16:00,82.938,82.957,82.923,82.948,185200000.0
2005-03-21 11:17:00,82.931,82.952,82.922,82.945,117000000.0
2005-03-21 11:18:00,82.926,82.966,82.909,82.954,201400003.0
2005-03-21 11:19:00,82.967,82.973,82.925,82.925,129800000.0
2005-03-21 11:20:00,82.935,82.975,82.935,82.963,124999999.0
2005-03-21 11:21:00,82.943,82.964,82.918,82.949,119500000.0
2005-03-21 11:22:00,82.957,82.976,82.94,82.947,196999998.0
2005-03-21 11:23:00,82.987,82.987,82.928,82.929,139499999.0
2005-03-21 11:24:00,82.948,82.956,82.914,82.926,166399999.0
2005-03-21 11:25:00,82.932,82.95,82.905,82.933,207300000.0
2005-03-21 11:26:00,82.923,82.949,82.908,82.919,187200000.0
2005-03-21 11:27:00,82.91,82.928,82.904,82.917,277899999.0
2005-03-21 11:28:00,82.9,82.917,82.86,82.86,195000000.0
2005-03-21 11:29:00,82.864,82.919,82.861,82.902,227800001.0
2005-03-21 11:30:00,82.888,82.906,82.862,82.883,191099998.0
2005-03-21 11:31:00,82.897,82.908,82.865,82.869,222000000.0
2005-03-21 11:32:00,82.856,82.904,82.856,82.883,287999995.0
2005-03-21 11:33:00,82.917,82.918,82.884,82.898,213499996.0
2005-03-21 11:34:00,82.87,82.916,82.858,82.916,177600000.0
2005-03-21 11:35:00,82.88,82.9,82.864,82.88,193799996.0
2005-03-21 11:36:00,82.886,82.903,82.853,82.868,217899999.0
2005-03-21 11:37:00,82.856,82.868,82.829,82.831,261499998.0
2005-03-21 11:38:00,82.856,82.878,82.84,82.868,175899999.0
2005-03-21 11:39:00,82.839,82.89,82.833,82.89,182800002.0
2005-03-21 11:40:00,82.833,82.898,82.833,82.88,115199998.0
2005-03-21 11:41:00,82.911,82.932,82.888,82.897,157000000.0
2005-03-21 11:42:00,82.904,82.91,82.878,82.887,136400001.0
2005-03-21 11:43:00,82.903,82.926,82.89,82.919,187400000.0
2005-03-21 11:44:00,82.937,82.949,82.903,82.918,223699998.0
2005-03-21 11:45:00,82.92,82.929,82.899,82.909,239600002.0
2005-03-21 11:46:00,82.942,82.95,82.91,82.913,169899999.0
2005-03-21 11:47:00,82.943,82.951,82.922,82.928,242100000.0
2005-03-21 11:48:00,82.954,82.971,82.929,82.946,163600000.0
2005-03-21 11:49:00,82.95,82.965,82.933,82.947,252800000.0
2005-03-21 11:50:00,82.939,82.967,82.932,82.939,155400001.0
2005-03-21 11:51:00,82.95,82.964,82.932,82.964,320199996.0
2005-03-21 11:52:00,82.948,82.981,82.941,82.981,327399995.0
2005-03-21 11:53:00,82.968,82.98,82.949,82.96,152700001.0
2005-03-21 11:54:00,82.935,82.969,82.935,82.964,120400000.0
2005-03-21 11:55:00,82.948,82.969,82.927,82.955,216000000.0
2005-03-21 11:56:00,82.962,82.97,82.916,82.916,123699999.0
2005-03-21 11:57:00,82.965,82.987,82.951,82.983,189599999.0
2005-03-21 11:58:00,82.928,82.967,82.911,82.934,280000005.0
2005-03-21 11:59:00,82.924,82.974,82.924,82.97,339499999.0
2005-03-21 12:00:00,82.921,82.96,82.921,82.937,229300002.0
2005-03-21 12:01:00,82.942,82.97,82.928,82.928,277700002.0
2005-03-21 12:02:00,82.941,82.975,82.932,82.96,193200000.0
2005-03-21 12:03:00,82.963,82.997,82.956,82.991,252700000.0
2005-03-21 12:04:00,83.035,83.05,82.994,82.997,195399996.0
2005-03-21 12:05:00,83.025,83.098,83.025,83.072,92600000.0
2005-03-21 12:06:00,83.056,83.086,83.019,83.04,73700000.0
2005-03-21 12:07:00,83.049,83.053,82.987,83.026,237800000.0
2005-03-21 12:08:00,83.029,83.046,83.015,83.028,143200000.0
2005-03-21 12:09:00,83.015,83.04,83.007,83.024,75000001.0
2005-03-21 12:10:00,83.044,83.05,83.004,83.004,188899998.0
2005-03-21 12:11:00,82.984,83.018,82.984,83.0,136999999.0
2005-03-21 12:12:00,82.97,82.998,82.959,82.977,243799994.0
2005-03-21 12:13:00,82.985,83.002,82.974,82.976,161400003.0
2005-03-21 12:14:00,82.99,83.014,82.976,82.98,150399998.0
2005-03-21 12:15:00,82.97,82.995,82.949,82.985,298999999.0
2005-03-21 12:16:00,82.978,83.015,82.967,82.975,188099997.0
2005-03-21 12:17:00,82.968,83.007,82.959,83.007,123199999.0
2005-03-21 12:18:00,83.007,83.032,83.0,83.023,193399997.0
2005-03-21 12:19:00,82.99,83.026,82.989,83.002,259600000.0
2005-03-21 12:20:00,83.005,83.015,82.975,83.0,218000002.0
2005-03-21 12:21:00,83.01,83.035,83.0,83.01,165199996.0
2005-03-21 12:22:00,83.047,83.061,83.025,83.035,168300001.0
2005-03-21 12:23:00,83.055,83.055,83.016,83.039,255899997.0
2005-03-21 12:24:00,83.025,83.06,83.018,83.036,211600002.0
2005-03-21 12:25:00,83.05,83.06,83.028,83.037,206800001.0
2005-03-21 12:26:00,83.028,83.051,82.998,82.998,274999999.0
2005-03-21 12:27:00,83.009,83.038,82.991,83.012,184199999.0
2005-03-21 12:28:00,82.996,83.038,82.99,83.007,263399992.0
2005-03-21 12:29:00,83.02,83.025,82.99,83.003,224000002.0
2005-03-21 12:30:00,82.994,83.024,82.984,82.994,164399996.0
2005-03-21 12:31:00,83.031,83.031,82.981,83.009,172500002.0
2005-03-21 12:32:00,82.97,82.993,82.957,82.978,201200000.0
2005-03-21 12:33:00,82.986,82.999,82.965,82.965,271699999.0
2005-03-21 12:34:00,82.998,83.017,82.983,82.99,153900000.0
2005-03-21 12:35:00,83.008,83.036,83.002,83.005,219900004.0
2005-03-21 12:36:00,83.001,83.027,82.989,83.009,336999999.0
2005-03-21 12:37:00,82.994,83.02,82.991,83.019,214999999.0
2005-03-21 12:38:00,83.0,83.033,82.982,82.982,240300000.0
2005-03-21 12:39:00,82.998,83.004,82.977,82.984,169599999.0
2005-03-21 12:40:00,82.983,83.003,82.977,83.0,161600000.0
2005-03-21 12:41:00,82.968,82.992,82.961,82.961,250700002.0
2005-03-21 12:42:00,82.95,82.97,82.935,82.935,198199999.0
2005-03-21 12:43:00,82.963,82.977,82.927,82.927,253600001.0
2005-03-21 12:44:00,82.933,82.962,82.909,82.909,216999996.0
2005-03-21 12:45:00,82.907,82.925,82.887,82.902,136700002.0
2005-03-21 12:46:00,82.876,82.921,82.876,82.915,163600001.0
2005-03-21 12:47:00,82.922,82.924,82.852,82.914,183600001.0
2005-03-21 12:48:00,82.898,82.927,82.891,82.921,122500001.0
2005-03-21 12:49:00,82.894,82.929,82.891,82.913,225900001.0
2005-03-21 12:50:00,82.887,82.912,82.884,82.89,145999998.0
2005-03-21 12:51:00,82.859,82.909,82.856,82.876,188999999.0
2005-03-21 12:52:00,82.858,82.891,82.851,82.884,140900000.0
2005-03-21 12:53:00,82.879,82.9,82.866,82.867,151200000.0
2005-03-21 12:54:00,82.863,82.895,82.86,82.872,203700001.0
2005-03-21 12:55:00,82.824,82.85,82.785,82.82,225099998.0
2005-03-21 12:56:00,82.804,82.822,82.785,82.812,157800001.0
2005-03-21 12:57:00,82.818,82.853,82.808,82.824,202699999.0
2005-03-21 12:58:00,82.807,82.82,82.79,82.816,232699999.0
2005-03-21 12:59:00,82.787,82.821,82.782,82.821,95600001.0
2005-03-21 13:00:00,82.838,82.839,82.809,82.825,189799997.0
2005-03-21 13:01:00,82.818,82.825,82.795,82.809,256400000.0
2005-03-21 13:02:00,82.823,82.846,82.802,82.813,181400000.0
2005-03-21 13:03:00,82.818,82.833,82.785,82.799,265400003.0
2005-03-21 13:04:00,82.818,82.82,82.801,82.803,108699999.0
2005-03-21 13:05:00,82.799,82.825,82.777,82.786,199199999.0
2005-03-21 13:06:00,82.822,82.823,82.789,82.8,310799996.0
2005-03-21 13:07:00,82.818,82.83,82.779,82.822,134199999.0
2005-03-21 13:08:00,82.825,82.844,82.796,82.834,157599999.0
2005-03-21 13:09:00,82.833,82.886,82.821,82.85,247099998.0
2005-03-21 13:10:00,82.864,82.875,82.846,82.853,147899999.0
2005-03-21 13:11:00,82.859,82.888,82.85,82.876,63700000.0
2005-03-21 13:12:00,82.893,82.893,82.825,82.837,249399999.0
2005-03-21 13:13:00,82.856,82.863,82.817,82.841,176300000.0
2005-03-21 13:14:00,82.849,82.858,82.797,82.8,165700000.0
2005-03-21 13:15:00,82.841,82.843,82.791,82.791,243600003.0
2005-03-21 13:16:00,82.775,82.818,82.762,82.779,239600001.0
2005-03-21 13:17:00,82.769,82.798,82.769,82.778,145800000.0
2005-03-21 13:18:00,82.773,82.783,82.762,82.77,239999998.0
2005-03-21 13:19:00,82.769,82.791,82.754,82.758,176000001.0
2005-03-21 13:20:00,82.777,82.8,82.755,82.756,196400000.0
2005-03-21 13:21:00,82.733,82.768,82.733,82.749,270099999.0
2005-03-21 13:22:00,82.758,82.765,82.722,82.728,161299999.0
2005-03-21 13:23:00,82.74,82.762,82.729,82.74,149899998.0
2005-03-21 13:24:00,82.742,82.78,82.738,82.75,278700000.0
2005-03-21 13:25:00,82.77,82.777,82.741,82.745,215400000.0
2005-03-21 13:26:00,82.74,82.785,82.74,82.785,169899999.0
2005-03-21 13:27:00,82.757,82.786,82.751,82.773,182600003.0
2005-03-21 13:28:00,82.767,82.793,82.733,82.743,220899999.0
2005-03-21 13:29:00,82.701,82.733,82.699,82.725,114700000.0
2005-03-21 13:30:00,82.716,82.753,82.704,82.73,67100000.0
2005-03-21 13:31:00,82.715,82.75,82.695,82.75,251999996.0
2005-03-21 13:32:00,82.757,82.764,82.719,82.719,209199998.0
2005-03-21 13:33:00,82.699,82.745,82.698,82.725,165799999.0
2005-03-21 13:34:00,82.694,82.709,82.679,82.687,256599998.0
2005-03-21 13:35:00,82.714,82.726,82.696,82.704,82700001.0
2005-03-21 13:36:00,82.704,82.737,82.696,82.696,294600000.0
2005-03-21 13:37:00,82.72,82.734,82.706,82.726,284599998.0
2005-03-21 13:38:00,82.7,82.737,82.699,82.721,232300002.0
2005-03-21 13:39:00,82.726,82.744,82.691,82.725,144300000.0
2005-03-21 13:40:00,82.731,82.75,82.711,82.732,359699992.0
2005-03-21 13:41:00,82.719,82.73,82.692,82.692,187099997.0
2005-03-21 13:42:00,82.663,82.699,82.653,82.664,191299998.0
2005-03-21 13:43:00,82.672,82.708,82.662,82.683,273100004.0
2005-03-21 13:44:00,82.683,82.697,82.666,82.681,186500001.0
2005-03-21 13:45:00,82.679,82.704,82.66,82.697,226500000.0
2005-03-21 13:46:00,82.701,82.725,82.68,82.704,201100002.0
2005-03-21 13:47:00,82.706,82.725,82.688,82.69,129100001.0
2005-03-21 13:48:00,82.691,82.705,82.674,82.7,204199998.0
2005-03-21 13:49:00,82.7,82.7,82.67,82.676,267500000.0
2005-03-21 13:50:00,82.665,82.699,82.665,82.69,249400006.0
2005-03-21 13:51:00,82.69,82.711,82.676,82.693,245000000.0
2005-03-21 13:52:00,82.685,82.726,82.685,82.706,245799998.0
2005-03-21 13:53:00,82.671,82.695,82.636,82.644,108499999.0
2005-03-21 13:54:00,82.634,82.674,82.634,82.67,195400003.0
2005-03-21 13:55:00,82.645,82.683,82.642,82.682,227300001.0
2005-03-21 13:56:00,82.686,82.686,82.64,82.655,263899999.0
2005-03-21 13:57:00,82.656,82.692,82.652,82.669,189200000.0
2005-03-21 13:58:00,82.668,82.691,82.656,82.676,242499999.0
2005-03-21 13:59:00,82.708,82.733,82.689,82.708,215600001.0
2005-03-21 14:00:00,82.725,82.755,82.689,82.735,208899996.0
2005-03-21 14:01:00,82.742,82.746,82.695,82.712,232100000.0
2005-03-21 14:02:00,82.719,82.723,82.658,82.658,130400003.0
2005-03-21 14:03:00,82.688,82.734,82.678,82.711,133100001.0
2005-03-21 14:04:00,82.715,82.73,82.698,82.728,137000001.0
2005-03-21 14:05:00,82.694,82.721,82.682,82.72,423799997.0
2005-03-21 14:06:00,82.695,82.719,82.687,82.703,275100003.0
2005-03-21 14:07:00,82.693,82.744,82.687,82.72,195600000.0
2005-03-21 14:08:00,82.727,82.75,82.719,82.746,195299998.0
2005-03-21 14:09:00,82.71,82.785,82.71,82.775,225700001.0
2005-03-21 14:10:00,82.772,82.796,82.767,82.779,131600000.0
2005-03-21 14:11:00,82.785,82.801,82.769,82.783,187299999.0
2005-03-21 14:12:00,82.774,82.816,82.774,82.816,177299999.0
2005-03-21 14:13:00,82.805,82.887,82.805,82.88,156799998.0
2005-03-21 14:14:00,82.857,82.884,82.851,82.876,249000001.0
2005-03-21 14:15:00,82.874,82.889,82.855,82.864,325899997.0
2005-03-21 14:16:00,82.865,82.882,82.85,82.854,234500003.0
2005-03-21 14:17:00,82.855,82.9,82.838,82.883,209600003.0
2005-03-21 14:18:00,82.905,82.925,82.888,82.891,179699997.0
2005-03-21 14:19:00,82.902,82.908,82.852,82.871,218999997.0
2005-03-21 14:20:00,82.879,82.902,82.867,82.88,207999999.0
2005-03-21 14:21:00,82.893,82.936,82.887,82.934,239700002.0
2005-03-21 14:22:00,82.897,82.922,82.888,82.902,108600000.0
2005-03-21 14:23:00,82.889,82.925,82.888,82.925,112300000.0
2005-03-21 14:24:00,82.957,82.972,82.927,82.95,268800000.0
2005-03-21 14:25:00,82.982,82.997,82.939,82.955,228199999.0
2005-03-21 14:26:00,82.945,82.972,82.928,82.935,191299996.0
2005-03-21 14:27:00,82.917,82.931,82.899,82.899,197400002.0
2005-03-21 14:28:00,82.917,82.925,82.893,82.898,107200000.0
2005-03-21 14:29:00,82.912,82.915,82.851,82.853,197800000.0
2005-03-21 14:30:00,82.904,82.927,82.884,82.902,356299997.0
2005-03-21 14:31:00,82.944,82.956,82.915,82.915,181800001.0
2005-03-21 14:32:00,82.91,82.941,82.896,82.926,154200000.0
2005-03-21 14:33:00,82.936,82.936,82.894,82.92,130000000.0
2005-03-21 14:34:00,82.903,82.907,82.865,82.874,174500001.0
2005-03-21 14:35:00,82.892,82.936,82.883,82.918,263700000.0
2005-03-21 14:36:00,82.906,82.915,82.885,82.888,169100000.0
2005-03-21 14:37:00,82.909,82.914,82.861,82.889,230699998.0
2005-03-21 14:38:00,82.9,82.914,82.879,82.893,209999997.0
2005-03-21 14:39:00,82.893,82.92,82.885,82.885,91300001.0
2005-03-21 14:40:00,82.902,82.919,82.891,82.908,207100001.0
2005-03-21 14:41:00,82.906,82.913,82.836,82.886,146200001.0
2005-03-21 14:42:00,82.918,82.918,82.882,82.882,204300000.0
2005-03-21 14:43:00,82.913,82.913,82.857,82.857,200000000.0
2005-03-21 14:44:00,82.917,82.923,82.865,82.906,189100002.0
2005-03-21 14:45:00,82.921,82.932,82.897,82.915,269600001.0
2005-03-21 14:46:00,82.914,82.951,82.908,82.927,140000001.0
2005-03-21 14:47:00,82.925,82.976,82.909,82.976,249199998.0
2005-03-21 14:48:00,82.949,82.982,82.936,82.955,103500000.0
2005-03-21 14:49:00,82.964,82.964,82.935,82.958,127699999.0
2005-03-21 14:50:00,82.954,82.957,82.919,82.94,164599996.0
2005-03-21 14:51:00,82.937,82.951,82.91,82.936,165599999.0
2005-03-21 14:52:00,82.924,82.957,82.924,82.939,165800001.0
2005-03-21 14:53:00,82.933,82.952,82.92,82.928,199700001.0
2005-03-21 14:54:00,82.93,82.963,82.916,82.938,208399999.0
2005-03-21 14:55:00,82.932,82.964,82.932,82.957,173000002.0
2005-03-21 14:56:00,82.944,82.965,82.905,82.912,162499999.0
2005-03-21 14:57:00,82.935,82.968,82.933,82.946,216400002.0
2005-03-21 14:58:00,82.946,82.98,82.945,82.955,89000001.0
2005-03-21 14:59:00,82.95,82.977,82.928,82.956,210800000.0
2005-03-21 15:00:00,82.955,82.995,82.946,82.952,160500002.0
2005-03-21 15:01:00,82.945,82.979,82.942,82.954,298100001.0
2005-03-21 15:02:00,82.94,83.019,82.94,83.019,207200002.0
2005-03-21 15:03:00,83.072,83.079,83.019,83.021,109200001.0
2005-03-21 15:04:00,83.006,83.027,82.996,83.01,194199998.0
2005-03-21 15:05:00,83.036,83.036,82.989,82.992,263900003.0
2005-03-21 15:06:00,82.978,83.002,82.961,82.977,156900003.0
2005-03-21 15:07:00,82.978,82.995,82.911,82.969,155300001.0
2005-03-21 15:08:00,82.991,83.001,82.973,82.973,224900001.0
2005-03-21 15:09:00,82.971,83.006,82.966,82.995,209500004.0
2005-03-21 15:10:00,82.976,83.017,82.972,83.009,173200000.0
2005-03-21 15:11:00,82.991,83.022,82.991,83.019,288199998.0
2005-03-21 15:12:00,83.009,83.043,82.995,83.008,213000002.0
2005-03-21 15:13:00,83.003,83.039,82.997,83.014,243200000.0
2005-03-21 15:14:00,83.016,83.027,82.995,83.01,218500002.0
2005-03-21 15:15:00,83.012,83.033,82.998,83.015,343199994.0
2005-03-21 15:16:00,83.023,83.037,83.001,83.001,202100001.0
2005-03-21 15:17:00,82.993,82.993,82.953,82.957,164100000.0
2005-03-21 15:18:00,82.953,82.981,82.95,82.964,212199999.0
2005-03-21 15:19:00,82.947,82.988,82.947,82.985,192499999.0
2005-03-21 15:20:00,82.955,82.982,82.95,82.976,211300003.0
2005-03-21 15:21:00,82.96,82.998,82.951,82.97,268499997.0
2005-03-21 15:22:00,82.973,82.999,82.969,82.993,185200001.0
2005-03-21 15:23:00,82.974,83.003,82.965,82.972,165500002.0
2005-03-21 15:24:00,82.99,82.994,82.959,82.962,325799998.0
2005-03-21 15:25:00,82.987,82.987,82.956,82.98,152200000.0
2005-03-21 15:26:00,82.963,83.025,82.963,83.025,355100003.0
2005-03-21 15:27:00,83.02,83.033,82.991,82.995,89800001.0
2005-03-21 15:28:00,82.99,82.992,82.961,82.961,301299999.0
2005-03-21 15:29:00,82.95,82.954,82.925,82.943,271999998.0
2005-03-21 15:30:00,82.933,82.933,82.902,82.916,169000001.0
2005-03-21 15:31:00,82.899,82.926,82.886,82.891,198999997.0
2005-03-21 15:32:00,82.874,82.874,82.807,82.816,252899998.0
2005-03-21 15:33:00,82.85,82.888,82.839,82.849,217600001.0
2005-03-21 15:34:00,82.888,82.899,82.874,82.882,309399999.0
2005-03-21 15:35:00,82.879,82.902,82.878,82.885,159400000.0
2005-03-21 15:36:00,82.897,82.906,82.872,82.873,182599998.0
2005-03-21 15:37:00,82.888,82.896,82.87,82.874,222599997.0
2005-03-21 15:38:00,82.885,82.913,82.884,82.906,214700002.0
2005-03-21 15:39:00,82.89,82.913,82.88,82.885,94400000.0
2005-03-21 15:40:00,82.848,82.881,82.818,82.864,305199999.0
2005-03-21 15:41:00,82.863,82.896,82.858,82.875,198099995.0
2005-03-21 15:42:00,82.894,82.894,82.863,82.878,130299999.0
2005-03-21 15:43:00,82.889,82.908,82.861,82.886,270800001.0
2005-03-21 15:44:00,82.856,82.877,82.831,82.849,158100000.0
2005-03-21 15:45:00,82.892,82.892,82.846,82.846,278599998.0
2005-03-21 15:46:00,82.858,82.888,82.855,82.867,193199999.0
2005-03-21 15:47:00,82.856,82.897,82.855,82.875,232600000.0
2005-03-21 15:48:00,82.848,82.894,82.846,82.867,195199999.0
2005-03-21 15:49:00,82.865,82.887,82.834,82.834,230100002.0
2005-03-21 15:50:00,82.855,82.857,82.81,82.818,167399999.0
2005-03-21 15:51:00,82.842,82.852,82.805,82.827,193399999.0
2005-03-21 15:52:00,82.856,82.882,82.843,82.86,159300001.0
2005-03-21 15:53:00,82.868,82.889,82.822,82.826,140300001.0
2005-03-21 15:54:00,82.832,82.856,82.819,82.838,165299998.0
2005-03-21 15:55:00,82.851,82.871,82.836,82.863,221299999.0
2005-03-21 15:56:00,82.863,82.886,82.848,82.872,137900000.0
2005-03-21 15:57:00,82.87,82.893,82.852,82.861,104700001.0
2005-03-21 15:58:00,82.866,82.891,82.848,82.87,203100001.0
2005-03-21 15:59:00,82.842,82.888,82.842,82.888,130000000.0
2005-03-21 16:00:00,82.868,82.893,82.834,82.851,249300001.0
2005-03-21 16:01:00,82.829,82.861,82.827,82.851,239200001.0
2005-03-21 16:02:00,82.839,82.852,82.82,82.828,211300002.0
2005-03-21 16:03:00,82.83,82.865,82.806,82.855,164100000.0
2005-03-21 16:04:00,82.879,82.899,82.865,82.865,172700003.0
2005-03-21 16:05:00,82.89,82.911,82.88,82.903,160699999.0
2005-03-21 16:06:00,82.873,82.887,82.85,82.853,176799999.0
2005-03-21 16:07:00,82.868,82.889,82.852,82.869,192099999.0
2005-03-21 16:08:00,82.879,82.896,82.86,82.875,114600000.0
2005-03-21 16:09:00,82.893,82.909,82.862,82.867,298999997.0
2005-03-21 16:10:00,82.863,82.89,82.848,82.872,159399999.0
2005-03-21 16:11:00,82.855,82.88,82.84,82.861,149600002.0
2005-03-21 16:12:00,82.868,82.868,82.818,82.819,82699999.0
2005-03-21 16:13:00,82.846,82.874,82.843,82.873,173500002.0
2005-03-21 16:14:00,82.839,82.881,82.818,82.855,146800001.0
2005-03-21 16:15:00,82.865,82.877,82.85,82.854,145399998.0
2005-03-21 16:16:00,82.863,82.883,82.851,82.861,154800001.0
2005-03-21 16:17:00,82.865,82.882,82.818,82.84,255500005.0
2005-03-21 16:18:00,82.824,82.849,82.817,82.826,158500000.0
2005-03-21 16:19:00,82.839,82.839,82.803,82.803,228499999.0
2005-03-21 16:20:00,82.808,82.858,82.808,82.857,274899996.0
2005-03-21 16:21:00,82.833,82.883,82.826,82.871,191199999.0
2005-03-21 16:22:00,82.867,82.905,82.862,82.865,193400002.0
2005-03-21 16:23:00,82.887,82.887,82.852,82.857,211299999.0
2005-03-21 16:24:00,82.868,82.921,82.866,82.921,70800000.0
2005-03-21 16:25:00,82.911,82.964,82.911,82.94,200999996.0
2005-03-21 16:26:00,82.942,82.959,82.937,82.952,157100001.0
2005-03-21 16:27:00,82.922,82.954,82.908,82.931,287299998.0
2005-03-21 16:28:00,82.908,82.95,82.903,82.925,299200005.0
2005-03-21 16:29:00,82.921,82.96,82.92,82.956,190100001.0
2005-03-21 16:30:00,82.918,82.945,82.907,82.934,218400001.0
2005-03-21 16:31:00,82.91,82.927,82.897,82.897,177599999.0
2005-03-21 16:32:00,82.895,82.924,82.863,82.869,174000000.0
2005-03-21 16:33:00,82.882,82.882,82.855,82.855,191299999.0
2005-03-21 16:34:00,82.854,82.868,82.835,82.855,168800001.0
2005-03-21 16:35:00,82.867,82.867,82.831,82.86,129399999.0
2005-03-21 16:36:00,82.866,82.869,82.836,82.836,255100001.0
2005-03-21 16:37:00,82.862,82.875,82.854,82.873,110899999.0
2005-03-21 16:38:00,82.831,82.864,82.831,82.853,237300001.0
2005-03-21 16:39:00,82.853,82.868,82.834,82.84,169100001.0
2005-03-21 16:40:00,82.851,82.89,82.85,82.89,297300004.0
2005-03-21 16:41:00,82.86,82.872,82.844,82.857,149200000.0
2005-03-21 16:42:00,82.827,82.842,82.815,82.828,239099998.0
2005-03-21 16:43:00,82.804,82.847,82.804,82.827,145900000.0
2005-03-21 16:44:00,82.815,82.841,82.812,82.822,138100003.0
2005-03-21 16:45:00,82.817,82.844,82.816,82.842,178199999.0
2005-03-21 16:46:00,82.844,82.87,82.836,82.851,154899999.0
2005-03-21 16:47:00,82.854,82.875,82.841,82.875,230899998.0
2005-03-21 16:48:00,82.866,82.887,82.839,82.839,231499999.0
2005-03-21 16:49:00,82.852,82.885,82.837,82.856,282000000.0
2005-03-21 16:50:00,82.87,82.918,82.87,82.918,129799999.0
2005-03-21 16:51:00,82.937,82.96,82.928,82.944,133599998.0
2005-03-21 16:52:00,82.93,82.962,82.927,82.944,157100000.0
2005-03-21 16:53:00,82.932,82.94,82.91,82.922,237400001.0
2005-03-21 16:54:00,82.914,82.959,82.901,82.901,291100002.0
2005-03-21 16:55:00,82.909,82.925,82.897,82.902,112100000.0
2005-03-21 16:56:00,82.904,82.935,82.904,82.935,142699999.0
2005-03-21 16:57:00,82.901,82.916,82.87,82.874,211599998.0
2005-03-21 16:58:00,82.886,82.929,82.884,82.925,142800001.0
2005-03-21 16:59:00,82.905,82.917,82.883,82.887,210699999.0
2005-03-21 17:00:00,82.869,82.904,82.867,82.867,174700002.0
2005-03-21 17:01:00,82.86,82.905,82.86,82.889,227199997.0
2005-03-21 17:02:00,82.871,82.899,82.871,82.893,99100000.0
2005-03-21 17:03:00,82.891,82.916,82.876,82.894,254400003.0
2005-03-21 17:04:00,82.905,82.907,82.874,82.881,279899998.0
2005-03-21 17:05:00,82.873,82.894,82.868,82.889,161599999.0
2005-03-21 17:06:00,82.876,82.882,82.848,82.857,82300000.0
2005-03-21 17:07:00,82.848,82.895,82.848,82.895,200799998.0
2005-03-21 17:08:00,82.867,82.902,82.852,82.902,246600000.0
2005-03-21 17:09:00,82.898,82.907,82.861,82.861,264800003.0
2005-03-21 17:10:00,82.893,82.893,82.846,82.846,106200000.0
2005-03-21 17:11:00,82.847,82.865,82.829,82.844,197200001.0
2005-03-21 17:12:00,82.847,82.851,82.82,82.82,136099998.0
2005-03-21 17:13:00,82.803,82.843,82.803,82.834,262099994.0
2005-03-21 17:14:00,82.82,82.833,82.796,82.812,97999999.0
2005-03-21 17:15:00,82.834,82.834,82.799,82.799,194399998.0
2005-03-21 17:16:00,82.769,82.804,82.764,82.784,89600000.0
2005-03-21 17:17:00,82.764,82.802,82.764,82.771,221299999.0
2005-03-21 17:18:00,82.807,82.813,82.766,82.783,149200001.0
2005-03-21 17:19:00,82.768,82.794,82.754,82.769,125699998.0
2005-03-21 17:20:00,82.768,82.812,82.768,82.8,187999995.0
2005-03-21 17:21:00,82.785,82.796,82.765,82.777,194699999.0
2005-03-21 17:22:00,82.758,82.779,82.752,82.776,144000001.0
2005-03-21 17:23:00,82.773,82.802,82.756,82.786,179600000.0
2005-03-21 17:24:00,82.788,82.801,82.765,82.78,247900000.0
2005-03-21 17:25:00,82.787,82.808,82.769,82.772,296299999.0
2005-03-21 17:26:00,82.743,82.761,82.733,82.754,157699998.0
2005-03-21 17:27:00,82.744,82.772,82.742,82.747,185900000.0
2005-03-21 17:28:00,82.73,82.759,82.73,82.733,181200001.0
2005-03-21 17:29:00,82.736,82.76,82.726,82.76,249899998.0
2005-03-21 17:30:00,82.743,82.774,82.743,82.768,219900002.0
2005-03-21 17:31:00,82.746,82.771,82.727,82.749,153800001.0
2005-03-21 17:32:00,82.756,82.794,82.734,82.74,156199998.0
2005-03-21 17:33:00,82.75,82.756,82.71,82.71,150299999.0
2005-03-21 17:34:00,82.69,82.718,82.684,82.689,232000005.0
2005-03-21 17:35:00,82.71,82.743,82.703,82.728,161999999.0
2005-03-21 17:36:00,82.717,82.74,82.699,82.707,126599999.0
2005-03-21 17:37:00,82.725,82.736,82.7,82.72,148900001.0
2005-03-21 17:38:00,82.732,82.758,82.708,82.738,182299998.0
2005-03-21 17:39:00,82.728,82.756,82.706,82.756,227400004.0
2005-03-21 17:40:00,82.713,82.725,82.684,82.684,197299998.0
2005-03-21 17:41:00,82.678,82.698,82.62,82.645,370200002.0
2005-03-21 17:42:00,82.66,82.676,82.636,82.636,173200001.0
2005-03-21 17:43:00,82.622,82.635,82.597,82.628,218499999.0
2005-03-21 17:44:00,82.638,82.686,82.638,82.686,274900001.0
2005-03-21 17:45:00,82.665,82.707,82.665,82.685,204600001.0
2005-03-21 17:46:00,82.67,82.704,82.67,82.685,137699999.0
2005-03-21 17:47:00,82.642,82.675,82.642,82.67,106900000.0
2005-03-21 17:48:00,82.639,82.67,82.631,82.654,188300000.0
2005-03-21 17:49:00,82.641,82.707,82.633,82.707,144400000.0
2005-03-21 17:50:00,82.676,82.715,82.676,82.698,200000000.0
2005-03-21 17:51:00,82.692,82.7,82.669,82.673,315199999.0
2005-03-21 17:52:00,82.692,82.692,82.668,82.671,156999999.0
2005-03-21 17:53:00,82.677,82.698,82.635,82.678,213400001.0
2005-03-21 17:54:00,82.65,82.683,82.65,82.651,176400000.0
2005-03-21 17:55:00,82.666,82.68,82.645,82.654,170499999.0
2005-03-21 17:56:00,82.67,82.681,82.654,82.654,161499999.0
2005-03-21 17:57:00,82.642,82.675,82.642,82.669,177599999.0
2005-03-21 17:58:00,82.673,82.682,82.656,82.658,223899999.0
2005-03-21 17:59:00,82.669,82.726,82.669,82.726,247599998.0
2005-03-21 18:00:00,82.7,82.737,82.667,82.71,268900001.0
2005-03-21 18:01:00,82.702,82.732,82.685,82.691,1299699998.0
2005-03-21 18:02:00,82.713,82.737,82.676,82.722,1866899998.0
2005-03-21 18:03:00,82.64,82.69,82.58,82.6,1641499996.0
2005-03-21 18:04:00,82.71,82.722,82.684,82.696,1641499996.0
2005-03-21 18:05:00,82.687,82.716,82.681,82.705,1906999999.0
2005-03-21 18:06:00,82.682,82.711,82.682,82.694,1664999995.0
2005-03-21 18:07:00,82.703,82.729,82.694,82.718,2092100011.0
2005-03-21 18:08:00,82.69,82.74,82.684,82.731,2041000004.0
2005-03-21 18:09:00,82.728,82.751,82.714,82.728,1814599997.0
2005-03-21 18:10:00,82.721,82.749,82.717,82.727,1717799994.0
2005-03-21 18:11:00,82.714,82.729,82.677,82.701,1175700003.0
2005-03-21 18:12:00,82.737,82.737,82.684,82.686,1121800002.0
2005-03-21 18:13:00,82.68,82.713,82.676,82.685,1402199996.0
2005-03-21 18:14:00,82.677,82.716,82.677,82.7,1548100005.0
2005-03-21 18:15:00,82.695,82.708,82.68,82.691,1752300000.0
2005-03-21 18:16:00,82.678,82.71,82.669,82.684,2074699989.0
2005-03-21 18:17:00,82.658,82.693,82.658,82.69,524500001.0
2005-03-21 18:18:00,82.694,82.721,82.684,82.701,1141399996.0
2005-03-21 18:19:00,82.724,82.724,82.674,82.675,1843499995.0
2005-03-21 18:20:00,82.684,82.692,82.65,82.661,1273399997.0
2005-03-21 18:21:00,82.671,82.684,82.646,82.659,1451000001.0
2005-03-21 18:22:00,82.656,82.669,82.641,82.641,1481399992.0
2005-03-21 18:23:00,82.57,82.61,82.51,82.52,1594899994.0
2005-03-21 18:24:00,82.641,82.652,82.607,82.611,1594899994.0
2005-03-21 18:25:00,82.59,82.59,82.55,82.56,1664499999.0
2005-03-21 18:26:00,82.606,82.659,82.603,82.62,1664499999.0
2005-03-21 18:27:00,82.6,82.663,82.598,82.609,1419499997.0
2005-03-21 18:28:00,82.616,82.626,82.583,82.585,1242599999.0
2005-03-21 18:29:00,82.594,82.615,82.569,82.615,1296699996.0
2005-03-21 18:30:00,82.595,82.647,82.595,82.62,724399995.0
2005-03-21 18:31:00,82.603,82.614,82.565,82.565,1371199992.0
2005-03-21 18:32:00,82.569,82.619,82.561,82.587,1724199994.0
2005-03-21 18:33:00,82.572,82.6,82.554,82.585,1756799998.0
2005-03-21 18:34:00,82.58,82.592,82.542,82.558,1651799999.0
2005-03-21 18:35:00,82.573,82.591,82.536,82.57,1574700001.0
2005-03-21 18:36:00,82.574,82.602,82.569,82.585,1676800002.0
2005-03-21 18:37:00,82.61,82.617,82.584,82.586,1066599996.0
2005-03-21 18:38:00,82.604,82.608,82.576,82.592,719300000.0
2005-03-21 18:39:00,82.591,82.612,82.576,82.592,471999998.0
2005-03-21 18:40:00,82.583,82.61,82.571,82.59,808800003.0
2005-03-21 18:41:00,82.616,82.635,82.606,82.612,680400003.0
2005-03-21 18:42:00,82.596,82.633,82.592,82.596,638499997.0
2005-03-21 18:43:00,82.595,82.619,82.572,82.599,1456300007.0
2005-03-21 18:44:00,82.599,82.62,82.576,82.598,861699999.0
2005-03-21 18:45:00,82.6,82.633,82.593,82.61,1037499998.0
2005-03-21 18:46:00,82.617,82.634,82.589,82.611,749900000.0
2005-03-21 18:47:00,82.625,82.658,82.6,82.631,579500000.0
2005-03-21 18:48:00,82.646,82.669,82.627,82.637,627899992.0
2005-03-21 18:49:00,82.646,82.69,82.635,82.667,986499995.0
2005-03-21 18:50:00,82.668,82.684,82.628,82.649,765099997.0
2005-03-21 18:51:00,82.655,82.673,82.644,82.666,419700001.0
2005-03-21 18:52:00,82.675,82.675,82.623,82.637,1073499997.0
2005-03-21 18:53:00,82.637,82.704,82.614,82.634,1011900000.0
2005-03-21 18:54:00,82.645,82.659,82.617,82.644,922500006.0
2005-03-21 18:55:00,82.617,82.649,82.593,82.62,1152999995.0
2005-03-21 18:56:00,82.572,82.636,82.572,82.62,590199998.0
2005-03-21 18:57:00,82.623,82.678,82.609,82.617,450899997.0
2005-03-21 18:58:00,82.597,82.644,82.597,82.623,1142500002.0
2005-03-21 18:59:00,82.625,82.64,82.61,82.62,995599996.0
2005-03-21 19:00:00,82.607,82.652,82.606,82.618,640900001.0
2005-03-21 19:01:00,82.61,82.659,82.6,82.614,531199998.0
2005-03-21 19:02:00,82.613,82.627,82.584,82.587,200600001.0
2005-03-21 19:03:00,82.572,82.604,82.567,82.578,641599999.0
2005-03-21 19:04:00,82.56,82.606,82.547,82.578,645700003.0
2005-03-21 19:05:00,82.57,82.571,82.534,82.547,498399996.0
2005-03-21 19:06:00,82.541,82.577,82.525,82.557,467900003.0
2005-03-21 19:07:00,82.569,82.569,82.521,82.534,1058799990.0
2005-03-21 19:08:00,82.527,82.56,82.516,82.519,785299988.0
2005-03-21 19:09:00,82.541,82.599,82.517,82.58,765400005.0
2005-03-21 19:10:00,82.583,82.613,82.574,82.593,541200000.0
2005-03-21 19:11:00,82.591,82.591,82.56,82.563,151699999.0
2005-03-21 19:12:00,82.548,82.575,82.537,82.54,413899996.0
2005-03-21 19:13:00,82.55,82.586,82.542,82.566,473099996.0
2005-03-21 19:14:00,82.561,82.6,82.554,82.596,531099994.0
2005-03-21 19:15:00,82.587,82.599,82.561,82.58,705799999.0
2005-03-21 19:16:00,82.584,82.609,82.566,82.59,300600000.0
2005-03-21 19:17:00,82.59,82.62,82.578,82.617,589599999.0
2005-03-21 19:18:00,82.605,82.64,82.586,82.599,492799996.0
2005-03-21 19:19:00,82.612,82.614,82.575,82.579,625999995.0
2005-03-21 19:20:00,82.581,82.597,82.541,82.551,261199997.0
2005-03-21 19:21:00,82.535,82.563,82.517,82.539,277700002.0
2005-03-21 19:22:00,82.512,82.556,82.412,82.465,375000001.0
2005-03-21 19:23:00,82.508,82.545,82.503,82.532,1447299997.0
2005-03-21 19:24:00,82.504,82.537,82.494,82.523,551299998.0
2005-03-21 19:25:00,82.515,82.549,82.515,82.535,960899996.0
2005-03-21 19:26:00,82.568,82.568,82.531,82.546,1230899996.0
2005-03-21 19:27:00,82.536,82.564,82.522,82.56,968400002.0
2005-03-21 19:28:00,82.567,82.567,82.512,82.512,577499996.0
2005-03-21 19:29:00,82.508,82.545,82.508,82.531,743099993.0
2005-03-21 19:30:00,82.534,82.558,82.528,82.528,1000699997.0
2005-03-21 19:31:00,82.535,82.567,82.514,82.514,536499998.0
2005-03-21 19:32:00,82.568,82.609,82.551,82.602,628799994.0
2005-03-21 19:33:00,82.63,82.65,82.614,82.64,551599996.0
2005-03-21 19:34:00,82.607,82.629,82.573,82.583,958399995.0
2005-03-21 19:35:00,82.602,82.663,82.6,82.638,866799998.0
2005-03-21 19:36:00,82.648,82.686,82.647,82.663,466500001.0
2005-03-21 19:37:00,82.653,82.687,82.643,82.687,153700001.0
2005-03-21 19:38:00,82.691,82.691,82.619,82.654,986799995.0
2005-03-21 19:39:00,82.639,82.682,82.635,82.66,828599999.0
2005-03-21 19:40:00,82.64,82.677,82.629,82.638,755899999.0
2005-03-21 19:41:00,82.669,82.687,82.65,82.665,985700000.0
2005-03-21 19:42:00,82.664,82.681,82.64,82.654,595100001.0
2005-03-21 19:43:00,82.664,82.674,82.632,82.646,437299996.0
2005-03-21 19:44:00,82.665,82.684,82.649,82.659,501800000.0
2005-03-21 19:45:00,82.651,82.676,82.617,82.653,393899999.0
2005-03-21 19:46:00,82.653,82.67,82.614,82.632,364899999.0
2005-03-21 19:47:00,82.608,82.667,82.596,82.644,170599998.0
2005-03-21 19:48:00,82.663,82.686,82.624,82.667,1010399995.0
2005-03-21 19:49:00,82.697,82.711,82.629,82.643,668299996.0
2005-03-21 19:50:00,82.646,82.658,82.619,82.651,395299998.0
2005-03-21 19:51:00,82.636,82.663,82.629,82.639,410599998.0
2005-03-21 19:52:00,82.633,82.683,82.612,82.628,510299994.0
2005-03-21 19:53:00,82.642,82.661,82.613,82.63,760199996.0
2005-03-21 19:54:00,82.628,82.666,82.597,82.597,907699997.0
2005-03-21 19:55:00,82.663,82.672,82.631,82.631,449800000.0
2005-03-21 19:56:00,82.644,82.672,82.627,82.639,396399997.0
2005-03-21 19:57:00,82.67,82.67,82.638,82.644,349199997.0
2005-03-21 19:58:00,82.632,82.677,82.628,82.642,668799996.0
2005-03-21 19:59:00,82.654,82.669,82.636,82.648,768999997.0
2005-03-21 20:00:00,82.645,82.68,82.625,82.634,348799997.0
2005-03-21 20:01:00,82.637,82.637,82.58,82.583,651399999.0
2005-03-21 20:02:00,82.593,82.605,82.559,82.559,699499996.0
2005-03-21 20:03:00,82.581,82.588,82.541,82.569,335900001.0
2005-03-21 20:04:00,82.592,82.598,82.548,82.58,278599999.0
2005-03-21 20:05:00,82.593,82.609,82.557,82.584,612700000.0
2005-03-21 20:06:00,82.576,82.61,82.576,82.591,896999993.0
2005-03-21 20:07:00,82.596,82.625,82.571,82.571,742200004.0
2005-03-21 20:08:00,82.61,82.619,82.577,82.577,347400000.0
2005-03-21 20:09:00,82.564,82.619,82.547,82.557,460200003.0
2005-03-21 20:10:00,82.588,82.615,82.569,82.596,655399994.0
2005-03-21 20:11:00,82.615,82.621,82.568,82.599,728099999.0
2005-03-21 20:12:00,82.607,82.624,82.579,82.602,1361899998.0
2005-03-21 20:13:00,82.625,82.625,82.584,82.584,617800004.0
2005-03-21 20:14:00,82.601,82.623,82.571,82.606,464599999.0
2005-03-21 20:15:00,82.615,82.624,82.579,82.615,711500002.0
2005-03-21 20:16:00,82.6,82.639,82.578,82.634,609099996.0
2005-03-21 20:17:00,82.642,82.642,82.589,82.617,422900003.0
2005-03-21 20:18:00,82.609,82.616,82.592,82.606,145000001.0
2005-03-21 20:19:00,82.601,82.608,82.559,82.608,334799996.0
2005-03-21 20:20:00,82.569,82.605,82.562,82.576,760100000.0
2005-03-21 20:21:00,82.571,82.604,82.564,82.582,499599998.0
2005-03-21 20:22:00,82.577,82.616,82.571,82.58,908300009.0
2005-03-21 20:23:00,82.583,82.613,82.55,82.577,696600000.0
2005-03-21 20:24:00,82.59,82.61,82.547,82.565,415799999.0
2005-03-21 20:25:00,82.585,82.593,82.56,82.573,561700001.0
2005-03-21 20:26:00,82.58,82.594,82.554,82.556,552999996.0
2005-03-21 20:27:00,82.574,82.6,82.551,82.581,358600004.0
2005-03-21 20:28:00,82.559,82.586,82.55,82.566,997700002.0
2005-03-21 20:29:00,82.559,82.585,82.545,82.552,1573899989.0
2005-03-21 20:30:00,82.55,82.58,82.539,82.553,1332800003.0
2005-03-21 20:31:00,82.588,82.598,82.534,82.534,1099399995.0
2005-03-21 20:32:00,82.547,82.565,82.526,82.537,1062799994.0
2005-03-21 20:33:00,82.542,82.582,82.536,82.564,653299998.0
2005-03-21 20:34:00,82.554,82.589,82.532,82.56,318099999.0
2005-03-21 20:35:00,82.559,82.581,82.539,82.554,503899999.0
2005-03-21 20:36:00,82.577,82.592,82.563,82.577,623699993.0
2005-03-21 20:37:00,82.578,82.585,82.542,82.566,640000000.0
2005-03-21 20:38:00,82.533,82.561,82.518,82.545,752499998.0
2005-03-21 20:39:00,82.545,82.575,82.516,82.547,483599996.0
2005-03-21 20:40:00,82.564,82.59,82.554,82.571,1320800001.0
2005-03-21 20:41:00,82.568,82.585,82.54,82.54,1077299995.0
2005-03-21 20:42:00,82.517,82.558,82.513,82.548,995799998.0
2005-03-21 20:43:00,82.537,82.563,82.527,82.542,911400002.0
2005-03-21 20:44:00,82.549,82.575,82.535,82.554,696199990.0
2005-03-21 20:45:00,82.575,82.575,82.522,82.557,565499997.0
2005-03-21 20:46:00,82.541,82.566,82.519,82.533,509699998.0
2005-03-21 20:47:00,82.544,82.563,82.535,82.535,959499993.0
2005-03-21 20:48:00,82.537,82.567,82.524,82.549,716799992.0
2005-03-21 20:49:00,82.525,82.556,82.511,82.53,482799998.0
2005-03-21 20:50:00,82.529,82.575,82.509,82.559,1120599989.0
2005-03-21 20:51:00,82.533,82.556,82.504,82.535,537599999.0
2005-03-21 20:52:00,82.56,82.593,82.539,82.553,420499998.0
2005-03-21 20:53:00,82.55,82.573,82.543,82.563,1099099991.0
2005-03-21 20:54:00,82.557,82.578,82.529,82.56,455299993.0
2005-03-21 20:55:00,82.544,82.579,82.541,82.572,1389999998.0
2005-03-21 20:56:00,82.55,82.576,82.537,82.552,849200012.0
2005-03-21 20:57:00,82.553,82.557,82.504,82.504,771700006.0
2005-03-21 20:58:00,82.527,82.557,82.491,82.537,1266599996.0
2005-03-21 20:59:00,82.563,82.579,82.533,82.559,1201100000.0
2005-03-21 21:00:00,82.544,82.559,82.514,82.542,1097299998.0
2005-03-21 21:01:00,82.523,82.57,82.513,82.537,932099999.0
2005-03-21 21:02:00,82.569,82.581,82.55,82.554,477400002.0
2005-03-21 21:03:00,82.58,82.58,82.548,82.557,354899997.0
2005-03-21 21:04:00,82.559,82.576,82.529,82.529,455499999.0
2005-03-21 21:05:00,82.566,82.582,82.522,82.555,764700000.0
2005-03-21 21:06:00,82.55,82.585,82.549,82.573,598699997.0
2005-03-21 21:07:00,82.592,82.595,82.555,82.556,633699997.0
2005-03-21 21:08:00,82.548,82.584,82.523,82.584,887599989.0
2005-03-21 21:09:00,82.561,82.582,82.547,82.571,191000000.0
2005-03-21 21:10:00,82.563,82.588,82.531,82.581,718799996.0
2005-03-21 21:11:00,82.553,82.602,82.545,82.576,561900001.0
2005-03-21 21:12:00,82.575,82.608,82.572,82.588,254900000.0
2005-03-21 21:13:00,82.611,82.611,82.542,82.565,352600002.0
2005-03-21 21:14:00,82.595,82.618,82.566,82.595,749800004.0
2005-03-21 21:15:00,82.606,82.61,82.576,82.576,803700000.0
2005-03-21 21:16:00,82.579,82.617,82.561,82.595,959199993.0
2005-03-21 21:17:00,82.606,82.627,82.568,82.627,861399997.0
2005-03-21 21:18:00,82.619,82.637,82.559,82.621,581200002.0
2005-03-21 21:19:00,82.613,82.651,82.608,82.629,772000002.0
2005-03-21 21:20:00,82.627,82.644,82.608,82.644,1164600000.0
2005-03-21 21:21:00,82.62,82.641,82.589,82.641,816899999.0
2005-03-21 21:22:00,82.594,82.644,82.594,82.622,874399997.0
2005-03-21 21:23:00,82.612,82.633,82.59,82.606,806000001.0
2005-03-21 21:24:00,82.614,82.643,82.594,82.637,786299992.0
2005-03-21 21:25:00,82.593,82.636,82.591,82.591,1279899993.0
2005-03-21 21:26:00,82.585,82.625,82.57,82.607,310999996.0
2005-03-21 21:27:00,82.61,82.626,82.58,82.58,432599999.0
2005-03-21 21:28:00,82.564,82.611,82.548,82.559,278799999.0
2005-03-21 21:29:00,82.607,82.634,82.59,82.598,725199992.0
2005-03-21 21:30:00,82.616,82.628,82.588,82.589,417999999.0
2005-03-21 21:31:00,82.619,82.634,82.588,82.619,347200001.0
2005-03-21 21:32:00,82.601,82.631,82.584,82.584,471599994.0
2005-03-21 21:33:00,82.622,82.622,82.591,82.593,529499998.0
2005-03-21 21:34:00,82.609,82.609,82.576,82.578,294199997.0
2005-03-21 21:35:00,82.583,82.617,82.576,82.597,514100005.0
2005-03-21 21:36:00,82.587,82.608,82.58,82.595,495400001.0
2005-03-21 21:37:00,82.584,82.61,82.564,82.59,639899995.0
2005-03-21 21:38:00,82.573,82.607,82.573,82.607,161599998.0
2005-03-21 21:39:00,82.578,82.618,82.578,82.596,327000000.0
2005-03-21 21:40:00,82.567,82.599,82.567,82.596,477399993.0
2005-03-21 21:41:00,82.59,82.607,82.574,82.6,304700003.0
2005-03-21 21:42:00,82.575,82.605,82.575,82.605,492499995.0
2005-03-21 21:43:00,82.581,82.601,82.551,82.561,433500003.0
2005-03-21 21:44:00,82.593,82.612,82.573,82.593,997500002.0
2005-03-21 21:45:00,82.592,82.6,82.562,82.582,402800002.0
2005-03-21 21:46:00,82.606,82.61,82.587,82.594,171100001.0
2005-03-21 21:47:00,82.583,82.613,82.58,82.605,413499997.0
2005-03-21 21:48:00,82.607,82.64,82.601,82.611,591199996.0
2005-03-21 21:49:00,82.622,82.634,82.596,82.603,414100000.0
2005-03-21 21:50:00,82.632,82.65,82.62,82.622,185399999.0
2005-03-21 21:51:00,82.647,82.647,82.609,82.609,285299996.0
2005-03-21 21:52:00,82.628,82.643,82.613,82.623,162600003.0
2005-03-21 21:53:00,82.619,82.657,82.612,82.632,500699995.0
2005-03-21 21:54:00,82.621,82.628,82.581,82.613,303399999.0
2005-03-21 21:55:00,82.631,82.641,82.612,82.618,245600000.0
2005-03-21 21:56:00,82.638,82.652,82.622,82.626,372000000.0
2005-03-21 21:57:00,82.657,82.658,82.623,82.628,192400000.0
2005-03-21 21:58:00,82.646,82.658,82.617,82.617,188400000.0
2005-03-21 21:59:00,82.624,82.636,82.602,82.608,320900002.0
2005-03-21 22:00:00,82.59,82.617,82.568,82.575,547000003.0
2005-03-21 22:01:00,82.566,82.605,82.551,82.564,579000003.0
2005-03-21 22:02:00,82.537,82.574,82.537,82.552,734799992.0
2005-03-21 22:03:00,82.545,82.558,82.522,82.522,303400001.0
2005-03-21 22:04:00,82.554,82.579,82.539,82.548,602900002.0
2005-03-21 22:05:00,82.555,82.572,82.529,82.553,163799999.0
2005-03-21 22:06:00,82.549,82.568,82.531,82.558,240499999.0
2005-03-21 22:07:00,82.559,82.581,82.529,82.575,237700001.0
2005-03-21 22:08:00,82.559,82.559,82.519,82.519,202800000.0
2005-03-21 22:09:00,82.515,82.545,82.512,82.531,131199998.0
2005-03-21 22:10:00,82.496,82.523,82.485,82.515,284399997.0
2005-03-21 22:11:00,82.52,82.534,82.498,82.498,415500003.0
2005-03-21 22:12:00,82.521,82.539,82.492,82.517,386999998.0
2005-03-21 22:13:00,82.498,82.532,82.495,82.501,426299993.0
2005-03-21 22:14:00,82.523,82.523,82.489,82.489,241799997.0
2005-03-21 22:15:00,82.493,82.531,82.491,82.514,277200000.0
2005-03-21 22:16:00,82.502,82.538,82.499,82.538,388300003.0
2005-03-21 22:17:00,82.519,82.531,82.493,82.493,114000000.0
2005-03-21 22:18:00,82.505,82.52,82.485,82.499,286999998.0
2005-03-21 22:19:00,82.525,82.54,82.497,82.506,303100000.0
2005-03-21 22:20:00,82.499,82.518,82.482,82.495,222200003.0
2005-03-21 22:21:00,82.519,82.523,82.491,82.497,325599999.0
2005-03-21 22:22:00,82.505,82.529,82.485,82.485,475199998.0
2005-03-21 22:23:00,82.496,82.539,82.492,82.495,579899998.0
2005-03-21 22:24:00,82.511,82.53,82.487,82.51,191800000.0
2005-03-21 22:25:00,82.509,82.559,82.509,82.547,250600001.0
2005-03-21 22:26:00,82.518,82.527,82.492,82.509,122800002.0
2005-03-21 22:27:00,82.525,82.55,82.487,82.53,734899995.0
2005-03-21 22:28:00,82.518,82.564,82.506,82.548,210799998.0
2005-03-21 22:29:00,82.528,82.537,82.508,82.521,147099998.0
2005-03-21 22:30:00,82.537,82.558,82.512,82.546,226499997.0
2005-03-21 22:31:00,82.527,82.541,82.48,82.505,445600000.0
2005-03-21 22:32:00,82.532,82.552,82.515,82.533,230200000.0
2005-03-21 22:33:00,82.521,82.541,82.497,82.527,645099999.0
2005-03-21 22:34:00,82.503,82.543,82.485,82.521,473600000.0
2005-03-21 22:35:00,82.544,82.565,82.519,82.542,261299999.0
2005-03-21 22:36:00,82.522,82.561,82.51,82.512,333400001.0
2005-03-21 22:37:00,82.532,82.532,82.495,82.495,217899998.0
2005-03-21 22:38:00,82.537,82.556,82.531,82.553,177499999.0
2005-03-21 22:39:00,82.513,82.537,82.497,82.524,303999998.0
2005-03-21 22:40:00,82.53,82.53,82.482,82.482,279399998.0
2005-03-21 22:41:00,82.5,82.55,82.5,82.532,288699997.0
2005-03-21 22:42:00,82.52,82.551,82.484,82.496,243000000.0
2005-03-21 22:43:00,82.512,82.552,82.495,82.552,374399999.0
2005-03-21 22:44:00,82.489,82.543,82.489,82.543,415799999.0
2005-03-21 22:45:00,82.491,82.528,82.475,82.528,553600000.0
2005-03-21 22:46:00,82.499,82.527,82.479,82.508,255200002.0
2005-03-21 22:47:00,82.504,82.524,82.483,82.524,270499995.0
2005-03-21 22:48:00,82.498,82.532,82.474,82.497,300500003.0
2005-03-21 22:49:00,82.477,82.534,82.469,82.486,232699997.0
2005-03-21 22:50:00,82.444,82.513,82.44,82.513,213399999.0
2005-03-21 22:51:00,82.496,82.535,82.473,82.496,259999998.0
2005-03-21 22:52:00,82.503,82.518,82.473,82.493,165400000.0
2005-03-21 22:53:00,82.496,82.515,82.47,82.506,433800002.0
2005-03-21 22:54:00,82.5,82.512,82.472,82.48,340699999.0
2005-03-21 22:55:00,82.476,82.514,82.476,82.505,255200001.0
2005-03-21 22:56:00,82.452,82.505,82.452,82.503,225299997.0
2005-03-21 22:57:00,82.48,82.511,82.471,82.506,248100003.0
2005-03-21 22:58:00,82.507,82.528,82.46,82.509,193799996.0
2005-03-21 22:59:00,82.516,82.556,82.457,82.515,544800001.0
2005-03-21 23:00:00,82.527,82.552,82.511,82.548,210299999.0
2005-03-21 23:01:00,82.56,82.573,82.492,82.533,233199999.0
2005-03-21 23:02:00,82.539,82.57,82.528,82.547,222799997.0
2005-03-21 23:03:00,82.543,82.573,82.537,82.557,223500001.0
2005-03-21 23:04:00,82.565,82.573,82.544,82.557,270800002.0
2005-03-21 23:05:00,82.57,82.591,82.558,82.561,120800000.0
2005-03-21 23:06:00,82.566,82.587,82.544,82.551,197200002.0
2005-03-21 23:07:00,82.511,82.575,82.505,82.552,183299998.0
2005-03-21 23:08:00,82.547,82.591,82.537,82.571,143200001.0
2005-03-21 23:09:00,82.561,82.57,82.525,82.525,189000000.0
2005-03-21 23:10:00,82.546,82.571,82.524,82.539,196099999.0
2005-03-21 23:11:00,82.554,82.563,82.537,82.56,220100003.0
2005-03-21 23:12:00,82.552,82.56,82.537,82.539,128899998.0
2005-03-21 23:13:00,82.53,82.544,82.517,82.524,143499996.0
2005-03-21 23:14:00,82.533,82.542,82.519,82.526,200700000.0
2005-03-21 23:15:00,82.537,82.561,82.525,82.525,205100001.0
2005-03-21 23:16:00,82.559,82.565,82.541,82.543,238500003.0
2005-03-21 23:17:00,82.557,82.585,82.544,82.554,233399997.0
2005-03-21 23:18:00,82.552,82.552,82.528,82.535,233600002.0
2005-03-21 23:19:00,82.557,82.579,82.535,82.579,201899997.0
2005-03-21 23:20:00,82.563,82.563,82.526,82.536,216600001.0
2005-03-21 23:21:00,82.531,82.573,82.531,82.546,123099998.0
2005-03-21 23:22:00,82.553,82.567,82.527,82.553,165599999.0
2005-03-21 23:23:00,82.55,82.569,82.492,82.514,216499998.0
2005-03-21 23:24:00,82.511,82.557,82.503,82.554,224500000.0
2005-03-21 23:25:00,82.55,82.561,82.525,82.527,111200000.0
2005-03-21 23:26:00,82.524,82.559,82.499,82.515,158300001.0
2005-03-21 23:27:00,82.521,82.558,82.519,82.545,195399999.0
2005-03-21 23:28:00,82.53,82.548,82.509,82.523,118899998.0
2005-03-21 23:29:00,82.541,82.573,82.525,82.53,220000004.0
2005-03-21 23:30:00,82.513,82.531,82.498,82.518,236699997.0
2005-03-21 23:31:00,82.539,82.539,82.49,82.509,174899998.0
2005-03-21 23:32:00,82.51,82.532,82.491,82.532,199500002.0
2005-03-21 23:33:00,82.505,82.525,82.483,82.525,148200001.0
2005-03-21 23:34:00,82.524,82.566,82.515,82.52,208999998.0
2005-03-21 23:35:00,82.562,82.569,82.512,82.512,273100001.0
2005-03-21 23:36:00,82.543,82.569,82.527,82.542,219700004.0
2005-03-21 23:37:00,82.547,82.575,82.538,82.56,182099997.0
2005-03-21 23:38:00,82.547,82.572,82.533,82.542,190899998.0
2005-03-21 23:39:00,82.543,82.566,82.505,82.557,148300001.0
2005-03-21 23:40:00,82.549,82.571,82.537,82.551,238700003.0
2005-03-21 23:41:00,82.558,82.574,82.532,82.56,282099996.0
2005-03-21 23:42:00,82.549,82.562,82.525,82.535,274200003.0
2005-03-21 23:43:00,82.502,82.554,82.502,82.554,227399996.0
2005-03-21 23:44:00,82.538,82.551,82.523,82.535,98600000.0
2005-03-21 23:45:00,82.528,82.567,82.528,82.545,205400003.0
2005-03-21 23:46:00,82.548,82.56,82.523,82.533,248799995.0
2005-03-21 23:47:00,82.546,82.56,82.529,82.545,198500002.0
2005-03-21 23:48:00,82.551,82.551,82.521,82.533,114299998.0
2005-03-21 23:49:00,82.537,82.562,82.519,82.525,170299998.0
2005-03-21 23:50:00,82.546,82.574,82.543,82.554,156000000.0
2005-03-21 23:51:00,82.51,82.582,82.51,82.582,180799998.0
2005-03-21 23:52:00,82.549,82.568,82.523,82.568,187200000.0
2005-03-21 23:53:00,82.553,82.574,82.53,82.57,106700000.0
2005-03-21 23:54:00,82.549,82.593,82.549,82.593,135600000.0
2005-03-21 23:55:00,82.565,82.582,82.555,82.582,323199999.0
2005-03-21 23:56:00,82.546,82.582,82.544,82.582,156600001.0
2005-03-21 23:57:00,82.55,82.584,82.537,82.557,204899998.0
2005-03-21 23:58:00,82.545,82.57,82.543,82.562,197199999.0
2005-03-21 23:59:00,82.573,82.591,82.55,82.576,271899998.0
2005-03-22 00:00:00,82.581,82.581,82.532,82.546,289199999.0
2005-03-22 00:01:00,82.571,82.571,82.53,82.538,273299998.0
2005-03-22 00:02:00,82.549,82.576,82.548,82.573,251600000.0
2005-03-22 00:03:00,82.536,82.565,82.536,82.545,141099999.0
2005-03-22 00:04:00,82.568,82.568,82.527,82.527,117200000.0
2005-03-22 00:05:00,82.552,82.561,82.528,82.532,251900003.0
2005-03-22 00:06:00,82.503,82.531,82.48,82.531,126500002.0
2005-03-22 00:07:00,82.529,82.533,82.491,82.51,291900000.0
2005-03-22 00:08:00,82.513,82.546,82.491,82.523,219600003.0
2005-03-22 00:09:00,82.528,82.547,82.506,82.529,194200000.0
2005-03-22 00:10:00,82.508,82.558,82.504,82.558,234199998.0
2005-03-22 00:11:00,82.545,82.548,82.512,82.525,147299998.0
2005-03-22 00:12:00,82.548,82.575,82.546,82.575,123399999.0
2005-03-22 00:13:00,82.549,82.573,82.532,82.549,269900001.0
2005-03-22 00:14:00,82.575,82.575,82.533,82.533,201499999.0
2005-03-22 00:15:00,82.542,82.555,82.514,82.517,181100000.0
2005-03-22 00:16:00,82.526,82.544,82.512,82.529,146800000.0
2005-03-22 00:17:00,82.535,82.553,82.509,82.524,225000002.0
2005-03-22 00:18:00,82.551,82.551,82.503,82.503,218400001.0
2005-03-22 00:19:00,82.514,82.53,82.506,82.53,162000000.0
2005-03-22 00:20:00,82.509,82.559,82.509,82.555,160299999.0
2005-03-22 00:21:00,82.521,82.545,82.519,82.544,143199999.0
2005-03-22 00:22:00,82.548,82.558,82.517,82.54,306799992.0
2005-03-22 00:23:00,82.555,82.582,82.536,82.56,214499999.0
2005-03-22 00:24:00,82.564,82.596,82.55,82.562,269199996.0
2005-03-22 00:25:00,82.581,82.604,82.568,82.603,193200001.0
2005-03-22 00:26:00,82.606,82.622,82.577,82.602,203100000.0
2005-03-22 00:27:00,82.632,82.637,82.602,82.617,152300000.0
2005-03-22 00:28:00,82.613,82.64,82.587,82.603,200499999.0
2005-03-22 00:29:00,82.644,82.646,82.612,82.615,157599997.0
2005-03-22 00:30:00,82.601,82.64,82.601,82.615,152799999.0
2005-03-22 00:31:00,82.607,82.632,82.599,82.609,122799999.0
2005-03-22 00:32:00,82.615,82.64,82.599,82.611,206800001.0
2005-03-22 00:33:00,82.603,82.626,82.586,82.603,187900000.0
2005-03-22 00:34:00,82.615,82.636,82.602,82.614,202599998.0
2005-03-22 00:35:00,82.632,82.632,82.604,82.604,131800001.0
2005-03-22 00:36:00,82.634,82.648,82.619,82.636,224399998.0
2005-03-22 00:37:00,82.587,82.619,82.587,82.61,161399997.0
2005-03-22 00:38:00,82.602,82.636,82.6,82.623,351900001.0
2005-03-22 00:39:00,82.63,82.633,82.594,82.597,244300002.0
2005-03-22 00:40:00,82.611,82.638,82.587,82.605,204999997.0
2005-03-22 00:41:00,82.631,82.631,82.584,82.602,210699997.0
2005-03-22 00:42:00,82.567,82.607,82.567,82.591,360399996.0
2005-03-22 00:43:00,82.593,82.593,82.544,82.593,191200001.0
2005-03-22 00:44:00,82.561,82.607,82.561,82.596,237099993.0
2005-03-22 00:45:00,82.574,82.613,82.574,82.584,182100000.0
2005-03-22 00:46:00,82.603,82.612,82.582,82.596,168699999.0
2005-03-22 00:47:00,82.573,82.596,82.558,82.576,216300002.0
2005-03-22 00:48:00,82.577,82.603,82.57,82.576,188800003.0
2005-03-22 00:49:00,82.598,82.611,82.566,82.594,121200000.0
2005-03-22 00:50:00,82.617,82.629,82.6,82.625,224199998.0
2005-03-22 00:51:00,82.596,82.625,82.588,82.609,183300000.0
2005-03-22 00:52:00,82.59,82.616,82.572,82.602,190700001.0
2005-03-22 00:53:00,82.602,82.618,82.591,82.595,250900002.0
2005-03-22 00:54:00,82.611,82.623,82.59,82.603,206300003.0
2005-03-22 00:55:00,82.637,82.642,82.585,82.586,220299999.0
2005-03-22 00:56:00,82.597,82.636,82.595,82.62,157100000.0
2005-03-22 00:57:00,82.592,82.61,82.57,82.581,125000000.0
2005-03-22 00:58:00,82.571,82.601,82.562,82.585,85899999.0
2005-03-22 00:59:00,82.588,82.588,82.544,82.544,129399998.0
2005-03-22 01:00:00,82.525,82.571,82.507,82.525,256500001.0
2005-03-22 01:01:00,82.537,82.537,82.503,82.505,179900002.0
2005-03-22 01:02:00,82.497,82.529,82.493,82.505,171299999.0
2005-03-22 01:03:00,82.478,82.526,82.478,82.494,214799997.0
2005-03-22 01:04:00,82.521,82.547,82.509,82.528,222199999.0
2005-03-22 01:05:00,82.537,82.559,82.522,82.531,213500001.0
2005-03-22 01:06:00,82.534,82.571,82.514,82.571,193399997.0
2005-03-22 01:07:00,82.594,82.625,82.55,82.56,328799997.0
2005-03-22 01:08:00,82.575,82.603,82.567,82.603,254800000.0
2005-03-22 01:09:00,82.571,82.597,82.567,82.587,255799995.0
2005-03-22 01:10:00,82.572,82.579,82.553,82.564,134099997.0
2005-03-22 01:11:00,82.567,82.612,82.561,82.58,176699999.0
2005-03-22 01:12:00,82.595,82.612,82.586,82.586,158299995.0
2005-03-22 01:13:00,82.581,82.607,82.565,82.573,227699998.0
2005-03-22 01:14:00,82.545,82.601,82.545,82.594,277900000.0
2005-03-22 01:15:00,82.595,82.595,82.552,82.552,88999999.0
2005-03-22 01:16:00,82.585,82.597,82.564,82.577,188099999.0
2005-03-22 01:17:00,82.561,82.577,82.538,82.555,254499999.0
2005-03-22 01:18:00,82.544,82.563,82.514,82.525,314100000.0
2005-03-22 01:19:00,82.533,82.555,82.512,82.545,221699998.0
2005-03-22 01:20:00,82.502,82.559,82.502,82.559,176599999.0
2005-03-22 01:21:00,82.562,82.577,82.527,82.527,229499998.0
2005-03-22 01:22:00,82.519,82.552,82.488,82.495,215300002.0
2005-03-22 01:23:00,82.478,82.5,82.459,82.476,242299999.0
2005-03-22 01:24:00,82.471,82.479,82.447,82.455,193299998.0
2005-03-22 01:25:00,82.449,82.487,82.449,82.483,274400000.0
2005-03-22 01:26:00,82.495,82.507,82.466,82.493,198399999.0
2005-03-22 01:27:00,82.503,82.508,82.48,82.485,177099999.0
2005-03-22 01:28:00,82.508,82.547,82.503,82.52,151700000.0
2005-03-22 01:29:00,82.526,82.545,82.509,82.519,169099999.0
2005-03-22 01:30:00,82.527,82.527,82.48,82.482,133599998.0
2005-03-22 01:31:00,82.506,82.523,82.475,82.48,357400005.0
2005-03-22 01:32:00,82.506,82.51,82.475,82.476,231499999.0
2005-03-22 01:33:00,82.496,82.513,82.468,82.498,146400001.0
2005-03-22 01:34:00,82.464,82.483,82.437,82.452,221100000.0
2005-03-22 01:35:00,82.479,82.491,82.448,82.448,186400003.0
2005-03-22 01:36:00,82.485,82.486,82.442,82.442,133300000.0
2005-03-22 01:37:00,82.464,82.484,82.451,82.47,141200000.0
2005-03-22 01:38:00,82.487,82.503,82.476,82.484,173799999.0
2005-03-22 01:39:00,82.474,82.518,82.473,82.515,158800001.0
2005-03-22 01:40:00,82.515,82.535,82.499,82.502,176000000.0
2005-03-22 01:41:00,82.501,82.526,82.497,82.526,111600001.0
2005-03-22 01:42:00,82.494,82.527,82.494,82.523,116200002.0
2005-03-22 01:43:00,82.494,82.538,82.49,82.519,120599999.0
2005-03-22 01:44:00,82.493,82.528,82.493,82.518,259199997.0
2005-03-22 01:45:00,82.493,82.52,82.482,82.486,230999997.0
2005-03-22 01:46:00,82.513,82.537,82.498,82.53,196700003.0
2005-03-22 01:47:00,82.551,82.551,82.514,82.522,173200000.0
2005-03-22 01:48:00,82.543,82.544,82.504,82.506,180700000.0
2005-03-22 01:49:00,82.497,82.533,82.494,82.515,128100000.0
2005-03-22 01:50:00,82.511,82.537,82.504,82.509,159799997.0
2005-03-22 01:51:00,82.499,82.518,82.487,82.518,165700001.0
2005-03-22 01:52:00,82.475,82.517,82.475,82.497,238799996.0
2005-03-22 01:53:00,82.483,82.526,82.482,82.511,166599998.0
2005-03-22 01:54:00,82.49,82.519,82.471,82.471,213499998.0
2005-03-22 01:55:00,82.495,82.519,82.492,82.519,154099999.0
2005-03-22 01:56:00,82.497,82.517,82.481,82.481,133899999.0
2005-03-22 01:57:00,82.489,82.515,82.487,82.499,153700000.0
2005-03-22 01:58:00,82.494,82.518,82.485,82.508,253699997.0
2005-03-22 01:59:00,82.498,82.527,82.484,82.505,280300000.0
2005-03-22 02:00:00,82.505,82.505,82.468,82.484,230099999.0
2005-03-22 02:01:00,82.51,82.51,82.477,82.486,259699999.0
2005-03-22 02:02:00,82.528,82.54,82.487,82.487,148200000.0
2005-03-22 02:03:00,82.534,82.556,82.511,82.526,198300002.0
2005-03-22 02:04:00,82.515,82.542,82.502,82.532,184499999.0
2005-03-22 02:05:00,82.532,82.547,82.505,82.547,212299998.0
2005-03-22 02:06:00,82.497,82.535,82.497,82.512,293700000.0
2005-03-22 02:07:00,82.514,82.543,82.504,82.52,255100001.0
2005-03-22 02:08:00,82.514,82.514,82.492,82.492,217300004.0
2005-03-22 02:09:00,82.492,82.515,82.488,82.495,150099999.0
2005-03-22 02:10:00,82.485,82.53,82.484,82.53,181300001.0
2005-03-22 02:11:00,82.498,82.526,82.494,82.509,188500001.0
2005-03-22 02:12:00,82.505,82.532,82.504,82.532,238500005.0
2005-03-22 02:13:00,82.526,82.542,82.513,82.513,126800002.0
2005-03-22 02:14:00,82.502,82.534,82.502,82.516,103499999.0
2005-03-22 02:15:00,82.535,82.555,82.512,82.527,317499999.0
2005-03-22 02:16:00,82.532,82.546,82.511,82.511,155000000.0
2005-03-22 02:17:00,82.527,82.535,82.498,82.498,78700001.0
2005-03-22 02:18:00,82.502,82.521,82.49,82.493,278699998.0
2005-03-22 02:19:00,82.478,82.525,82.478,82.517,223599994.0
2005-03-22 02:20:00,82.487,82.521,82.487,82.501,134399998.0
2005-03-22 02:21:00,82.524,82.524,82.489,82.496,239699998.0
2005-03-22 02:22:00,82.492,82.517,82.483,82.494,183800003.0
2005-03-22 02:23:00,82.485,82.506,82.472,82.493,219199997.0
2005-03-22 02:24:00,82.497,82.502,82.475,82.475,151400001.0
2005-03-22 02:25:00,82.45,82.491,82.45,82.486,172799999.0
2005-03-22 02:26:00,82.488,82.524,82.482,82.492,121399997.0
2005-03-22 02:27:00,82.522,82.526,82.499,82.506,248700001.0
2005-03-22 02:28:00,82.513,82.53,82.494,82.517,207699998.0
2005-03-22 02:29:00,82.497,82.536,82.496,82.507,150899998.0
2005-03-22 02:30:00,82.539,82.539,82.499,82.51,207099997.0
2005-03-22 02:31:00,82.49,82.528,82.49,82.528,161999997.0
2005-03-22 02:32:00,82.51,82.541,82.503,82.512,199299999.0
2005-03-22 02:33:00,82.493,82.54,82.493,82.537,317200002.0
2005-03-22 02:34:00,82.518,82.529,82.498,82.498,261900000.0
2005-03-22 02:35:00,82.489,82.516,82.489,82.515,167999998.0
2005-03-22 02:36:00,82.487,82.491,82.457,82.457,158199998.0
2005-03-22 02:37:00,82.494,82.518,82.476,82.488,220199998.0
2005-03-22 02:38:00,82.5,82.512,82.487,82.487,332099998.0
2005-03-22 02:39:00,82.505,82.505,82.462,82.462,271799997.0
2005-03-22 02:40:00,82.491,82.51,82.472,82.472,242499994.0
2005-03-22 02:41:00,82.477,82.48,82.444,82.461,157999998.0
2005-03-22 02:42:00,82.458,82.492,82.455,82.455,255200001.0
2005-03-22 02:43:00,82.468,82.499,82.441,82.456,285000001.0
2005-03-22 02:44:00,82.452,82.476,82.429,82.442,107200001.0
2005-03-22 02:45:00,82.485,82.49,82.46,82.46,261000000.0
2005-03-22 02:46:00,82.477,82.495,82.468,82.49,153799998.0
2005-03-22 02:47:00,82.475,82.488,82.45,82.463,252100003.0
2005-03-22 02:48:00,82.487,82.518,82.475,82.503,217200001.0
2005-03-22 02:49:00,82.521,82.538,82.497,82.525,169999998.0
2005-03-22 02:50:00,82.468,82.517,82.468,82.501,186000002.0
2005-03-22 02:51:00,82.49,82.515,82.469,82.482,75600000.0
2005-03-22 02:52:00,82.46,82.486,82.46,82.483,273099996.0
2005-03-22 02:53:00,82.485,82.487,82.451,82.456,213300000.0
2005-03-22 02:54:00,82.456,82.477,82.44,82.449,170199998.0
2005-03-22 02:55:00,82.43,82.469,82.426,82.465,126300000.0
2005-03-22 02:56:00,82.464,82.464,82.418,82.425,244700002.0
2005-03-22 02:57:00,82.445,82.473,82.437,82.452,182899999.0
2005-03-22 02:58:00,82.467,82.473,82.428,82.442,223799999.0
2005-03-22 02:59:00,82.442,82.46,82.422,82.441,192399997.0
2005-03-22 03:00:00,82.441,82.478,82.434,82.464,213300000.0
2005-03-22 03:01:00,82.456,82.484,82.453,82.472,221899995.0
2005-03-22 03:02:00,82.468,82.486,82.451,82.467,120000000.0
2005-03-22 03:03:00,82.476,82.497,82.447,82.483,179800000.0
2005-03-22 03:04:00,82.48,82.498,82.456,82.48,148000001.0
2005-03-22 03:05:00,82.457,82.49,82.457,82.49,150800000.0
2005-03-22 03:06:00,82.453,82.484,82.453,82.467,135300000.0
2005-03-22 03:07:00,82.466,82.5,82.459,82.495,153500000.0
2005-03-22 03:08:00,82.476,82.478,82.453,82.465,161399999.0
2005-03-22 03:09:00,82.451,82.496,82.45,82.496,210200001.0
2005-03-22 03:10:00,82.484,82.504,82.464,82.492,261499997.0
2005-03-22 03:11:00,82.505,82.52,82.483,82.502,165100003.0
2005-03-22 03:12:00,82.508,82.513,82.475,82.491,294099999.0
2005-03-22 03:13:00,82.465,82.513,82.465,82.479,217800000.0
2005-03-22 03:14:00,82.492,82.5,82.472,82.472,225800000.0
2005-03-22 03:15:00,82.46,82.482,82.457,82.476,174299999.0
2005-03-22 03:16:00,82.456,82.488,82.453,82.488,202600002.0
2005-03-22 03:17:00,82.468,82.495,82.462,82.48,287800002.0
2005-03-22 03:18:00,82.469,82.508,82.466,82.474,150999999.0
2005-03-22 03:19:00,82.503,82.506,82.47,82.47,171800000.0
2005-03-22 03:20:00,82.497,82.501,82.469,82.469,195300002.0
2005-03-22 03:21:00,82.518,82.518,82.478,82.478,211599998.0
2005-03-22 03:22:00,82.493,82.508,82.472,82.482,174299999.0
2005-03-22 03:23:00,82.466,82.503,82.46,82.503,141600000.0
2005-03-22 03:24:00,82.465,82.494,82.465,82.494,135499998.0
2005-03-22 03:25:00,82.493,82.516,82.479,82.483,282699995.0
2005-03-22 03:26:00,82.487,82.524,82.477,82.524,172800000.0
2005-03-22 03:27:00,82.521,82.532,82.508,82.512,56900000.0
2005-03-22 03:28:00,82.516,82.538,82.508,82.537,257300001.0
2005-03-22 03:29:00,82.53,82.555,82.516,82.531,294899998.0
2005-03-22 03:30:00,82.543,82.545,82.518,82.523,189199998.0
2005-03-22 03:31:00,82.538,82.562,82.528,82.54,189499998.0
2005-03-22 03:32:00,82.551,82.56,82.533,82.543,267799998.0
2005-03-22 03:33:00,82.553,82.585,82.532,82.56,297000001.0
2005-03-22 03:34:00,82.554,82.607,82.553,82.584,321599999.0
2005-03-22 03:35:00,82.582,82.612,82.571,82.572,264499997.0
2005-03-22 03:36:00,82.58,82.597,82.562,82.562,187499999.0
2005-03-22 03:37:00,82.575,82.584,82.552,82.564,262900003.0
2005-03-22 03:38:00,82.568,82.606,82.568,82.603,188599999.0
2005-03-22 03:39:00,82.574,82.586,82.556,82.565,284600001.0
2005-03-22 03:40:00,82.554,82.588,82.554,82.587,292600000.0
2005-03-22 03:41:00,82.584,82.585,82.56,82.562,190500000.0
2005-03-22 03:42:00,82.559,82.57,82.536,82.55,261099999.0
2005-03-22 03:43:00,82.518,82.559,82.497,82.529,187599998.0
2005-03-22 03:44:00,82.528,82.544,82.504,82.518,336999997.0
2005-03-22 03:45:00,82.508,82.534,82.502,82.529,104300000.0
2005-03-22 03:46:00,82.528,82.546,82.515,82.519,109299998.0
2005-03-22 03:47:00,82.526,82.553,82.513,82.53,121600000.0
2005-03-22 03:48:00,82.509,82.534,82.494,82.507,100000001.0
2005-03-22 03:49:00,82.5,82.522,82.486,82.51,184900000.0
2005-03-22 03:50:00,82.473,82.519,82.454,82.504,129000001.0
2005-03-22 03:51:00,82.498,82.511,82.478,82.483,223800001.0
2005-03-22 03:52:00,82.452,82.489,82.452,82.489,153300002.0
2005-03-22 03:53:00,82.447,82.487,82.441,82.452,142100001.0
2005-03-22 03:54:00,82.457,82.461,82.415,82.425,203700000.0
2005-03-22 03:55:00,82.415,82.415,82.368,82.371,85900000.0
2005-03-22 03:56:00,82.367,82.422,82.367,82.405,389799996.0
2005-03-22 03:57:00,82.41,82.426,82.392,82.403,211199998.0
2005-03-22 03:58:00,82.398,82.412,82.389,82.389,217299994.0
2005-03-22 03:59:00,82.407,82.432,82.4,82.427,201500001.0
2005-03-22 04:00:00,82.403,82.431,82.389,82.408,254899997.0
2005-03-22 04:01:00,82.385,82.401,82.376,82.391,187900002.0
2005-03-22 04:02:00,82.373,82.406,82.36,82.378,77600000.0
2005-03-22 04:03:00,82.41,82.41,82.374,82.377,176500000.0
2005-03-22 04:04:00,82.393,82.393,82.352,82.362,241200000.0
2005-03-22 04:05:00,82.375,82.387,82.361,82.374,191400001.0
2005-03-22 04:06:00,82.38,82.394,82.358,82.363,154600000.0
2005-03-22 04:07:00,82.369,82.395,82.353,82.39,218999999.0
2005-03-22 04:08:00,82.351,82.387,82.351,82.368,142999999.0
2005-03-22 04:09:00,82.365,82.383,82.35,82.362,229100000.0
2005-03-22 04:10:00,82.344,82.355,82.334,82.344,88499998.0
2005-03-22 04:11:00,82.314,82.35,82.312,82.346,90499999.0
2005-03-22 04:12:00,82.328,82.36,82.328,82.36,242999996.0
2005-03-22 04:13:00,82.351,82.371,82.332,82.338,392200005.0
2005-03-22 04:14:00,82.353,82.368,82.336,82.35,198299997.0
2005-03-22 04:15:00,82.357,82.376,82.34,82.348,175299999.0
2005-03-22 04:16:00,82.353,82.375,82.342,82.375,243899999.0
2005-03-22 04:17:00,82.34,82.387,82.34,82.379,116299998.0
2005-03-22 04:18:00,82.38,82.404,82.367,82.392,114399999.0
2005-03-22 04:19:00,82.379,82.388,82.364,82.364,197999998.0
2005-03-22 04:20:00,82.382,82.41,82.361,82.378,291700001.0
2005-03-22 04:21:00,82.375,82.394,82.355,82.394,113899999.0
2005-03-22 04:22:00,82.366,82.395,82.361,82.395,127600002.0
2005-03-22 04:23:00,82.385,82.403,82.366,82.392,249699998.0
2005-03-22 04:24:00,82.346,82.415,82.346,82.415,190599999.0
2005-03-22 04:25:00,82.407,82.46,82.399,82.439,125199998.0
2005-03-22 04:26:00,82.424,82.459,82.42,82.459,167299999.0
2005-03-22 04:27:00,82.433,82.453,82.429,82.43,189900004.0
2005-03-22 04:28:00,82.443,82.454,82.422,82.422,160200000.0
2005-03-22 04:29:00,82.401,82.432,82.396,82.414,203100001.0
2005-03-22 04:30:00,82.412,82.429,82.402,82.423,180500000.0
2005-03-22 04:31:00,82.414,82.437,82.408,82.42,304999996.0
2005-03-22 04:32:00,82.407,82.424,82.395,82.416,184700000.0
2005-03-22 04:33:00,82.423,82.423,82.382,82.397,240700001.0
2005-03-22 04:34:00,82.42,82.426,82.394,82.396,180400000.0
2005-03-22 04:35:00,82.423,82.423,82.385,82.387,133200001.0
2005-03-22 04:36:00,82.392,82.416,82.388,82.394,118600001.0
2005-03-22 04:37:00,82.391,82.402,82.371,82.38,198599999.0
2005-03-22 04:38:00,82.391,82.417,82.375,82.386,177500001.0
2005-03-22 04:39:00,82.408,82.45,82.396,82.432,182199998.0
2005-03-22 04:40:00,82.407,82.441,82.407,82.416,224200001.0
2005-03-22 04:41:00,82.427,82.455,82.415,82.44,187799999.0
2005-03-22 04:42:00,82.431,82.447,82.418,82.441,241000002.0
2005-03-22 04:43:00,82.448,82.448,82.422,82.422,164300001.0
2005-03-22 04:44:00,82.433,82.446,82.411,82.438,203800000.0
2005-03-22 04:45:00,82.425,82.453,82.413,82.417,235999996.0
2005-03-22 04:46:00,82.422,82.422,82.379,82.388,110600000.0
2005-03-22 04:47:00,82.378,82.405,82.37,82.405,264199998.0
2005-03-22 04:48:00,82.382,82.398,82.374,82.387,226900004.0
2005-03-22 04:49:00,82.376,82.389,82.352,82.377,180099999.0
2005-03-22 04:50:00,82.362,82.409,82.358,82.369,207700000.0
2005-03-22 04:51:00,82.374,82.391,82.343,82.353,224999997.0
2005-03-22 04:52:00,82.377,82.4,82.372,82.383,193000001.0
2005-03-22 04:53:00,82.395,82.395,82.365,82.371,328399996.0
2005-03-22 04:54:00,82.372,82.403,82.359,82.403,244999997.0
2005-03-22 04:55:00,82.385,82.39,82.349,82.349,148999997.0
2005-03-22 04:56:00,82.333,82.388,82.333,82.388,132300000.0
2005-03-22 04:57:00,82.376,82.376,82.346,82.35,183099998.0
2005-03-22 04:58:00,82.372,82.4,82.372,82.395,161400000.0
2005-03-22 04:59:00,82.389,82.389,82.359,82.359,117100000.0
2005-03-22 05:00:00,82.372,82.372,82.335,82.34,92800001.0
2005-03-22 05:01:00,82.35,82.36,82.323,82.348,180999996.0
2005-03-22 05:02:00,82.352,82.376,82.343,82.369,232699998.0
2005-03-22 05:03:00,82.365,82.395,82.365,82.377,128600001.0
2005-03-22 05:04:00,82.369,82.387,82.356,82.367,214199999.0
2005-03-22 05:05:00,82.381,82.393,82.348,82.36,94500000.0
2005-03-22 05:06:00,82.371,82.408,82.36,82.36,193700001.0
2005-03-22 05:07:00,82.379,82.394,82.344,82.36,196300001.0
2005-03-22 05:08:00,82.367,82.399,82.356,82.382,207599999.0
2005-03-22 05:09:00,82.373,82.393,82.362,82.393,306000000.0
2005-03-22 05:10:00,82.384,82.406,82.373,82.387,199299999.0
2005-03-22 05:11:00,82.381,82.402,82.342,82.342,289500001.0
2005-03-22 05:12:00,82.372,82.389,82.355,82.375,146800002.0
2005-03-22 05:13:00,82.363,82.4,82.363,82.4,172299998.0
2005-03-22 05:14:00,82.38,82.403,82.371,82.403,229600004.0
2005-03-22 05:15:00,82.393,82.413,82.374,82.385,220500001.0
2005-03-22 05:16:00,82.391,82.434,82.373,82.421,122099998.0
2005-03-22 05:17:00,82.38,82.422,82.38,82.415,284700001.0
2005-03-22 05:18:00,82.384,82.425,82.384,82.404,147400001.0
2005-03-22 05:19:00,82.398,82.426,82.398,82.415,159099999.0
2005-03-22 05:20:00,82.397,82.425,82.389,82.405,175699999.0
2005-03-22 05:21:00,82.414,82.426,82.397,82.413,192099999.0
2005-03-22 05:22:00,82.426,82.44,82.404,82.404,263599998.0
2005-03-22 05:23:00,82.409,82.433,82.395,82.395,229100002.0
2005-03-22 05:24:00,82.397,82.428,82.393,82.428,182100001.0
2005-03-22 05:25:00,82.391,82.433,82.391,82.433,183600001.0
2005-03-22 05:26:00,82.402,82.419,82.39,82.39,184900001.0
2005-03-22 05:27:00,82.417,82.43,82.392,82.401,133000003.0
2005-03-22 05:28:00,82.405,82.43,82.396,82.413,131500000.0
2005-03-22 05:29:00,82.388,82.416,82.381,82.405,317800001.0
2005-03-22 05:30:00,82.423,82.423,82.375,82.389,218300001.0
2005-03-22 05:31:00,82.382,82.407,82.365,82.394,316400003.0
2005-03-22 05:32:00,82.372,82.401,82.36,82.382,211199999.0
2005-03-22 05:33:00,82.401,82.414,82.388,82.402,196500001.0
2005-03-22 05:34:00,82.386,82.409,82.378,82.406,135100000.0
2005-03-22 05:35:00,82.376,82.4,82.365,82.4,140100000.0
2005-03-22 05:36:00,82.372,82.399,82.352,82.352,165200000.0
2005-03-22 05:37:00,82.351,82.392,82.351,82.379,180900003.0
2005-03-22 05:38:00,82.378,82.415,82.368,82.415,252300000.0
2005-03-22 05:39:00,82.414,82.416,82.369,82.378,289599998.0
2005-03-22 05:40:00,82.392,82.409,82.373,82.382,195600002.0
2005-03-22 05:41:00,82.398,82.42,82.386,82.42,191100000.0
2005-03-22 05:42:00,82.397,82.421,82.393,82.396,104100000.0
2005-03-22 05:43:00,82.399,82.419,82.382,82.403,135799999.0
2005-03-22 05:44:00,82.396,82.427,82.396,82.424,165800001.0
2005-03-22 05:45:00,82.391,82.396,82.37,82.384,199500000.0
2005-03-22 05:46:00,82.376,82.405,82.357,82.39,163000002.0
2005-03-22 05:47:00,82.383,82.403,82.36,82.385,139400000.0
2005-03-22 05:48:00,82.378,82.396,82.364,82.377,137800000.0
2005-03-22 05:49:00,82.366,82.395,82.366,82.389,268299996.0
2005-03-22 05:50:00,82.38,82.402,82.372,82.372,176699999.0
2005-03-22 05:51:00,82.384,82.396,82.371,82.377,191200000.0
2005-03-22 05:52:00,82.38,82.41,82.369,82.39,244000001.0
2005-03-22 05:53:00,82.403,82.41,82.354,82.354,155299996.0
2005-03-22 05:54:00,82.386,82.399,82.364,82.379,210500002.0
2005-03-22 05:55:00,82.415,82.417,82.386,82.386,203999999.0
2005-03-22 05:56:00,82.407,82.413,82.382,82.382,201799996.0
2005-03-22 05:57:00,82.411,82.421,82.385,82.404,169899999.0
2005-03-22 05:58:00,82.42,82.43,82.389,82.389,237900005.0
2005-03-22 05:59:00,82.403,82.42,82.38,82.399,201100001.0
2005-03-22 06:00:00,82.384,82.424,82.378,82.396,305100000.0
2005-03-22 06:01:00,82.405,82.422,82.382,82.393,199099999.0
2005-03-22 06:02:00,82.416,82.422,82.393,82.415,231800000.0
2005-03-22 06:03:00,82.385,82.419,82.385,82.41,235899999.0
2005-03-22 06:04:00,82.401,82.423,82.388,82.409,189700001.0
2005-03-22 06:05:00,82.42,82.432,82.408,82.421,203100000.0
2005-03-22 06:06:00,82.411,82.447,82.411,82.436,111299999.0
2005-03-22 06:07:00,82.427,82.427,82.374,82.374,110399998.0
2005-03-22 06:08:00,82.372,82.415,82.37,82.398,158700001.0
2005-03-22 06:09:00,82.378,82.417,82.378,82.4,254900001.0
2005-03-22 06:10:00,82.387,82.411,82.378,82.389,157899999.0
2005-03-22 06:11:00,82.398,82.419,82.38,82.412,95699999.0
2005-03-22 06:12:00,82.37,82.408,82.37,82.393,280300000.0
2005-03-22 06:13:00,82.389,82.421,82.381,82.421,146700001.0
2005-03-22 06:14:00,82.417,82.417,82.358,82.358,236700001.0
2005-03-22 06:15:00,82.388,82.409,82.382,82.407,190600001.0
2005-03-22 06:16:00,82.4,82.413,82.385,82.391,217000001.0
2005-03-22 06:17:00,82.41,82.425,82.393,82.397,212400000.0
2005-03-22 06:18:00,82.417,82.437,82.408,82.408,245899998.0
2005-03-22 06:19:00,82.416,82.436,82.392,82.413,255200001.0
2005-03-22 06:20:00,82.413,82.435,82.382,82.392,178299997.0
2005-03-22 06:21:00,82.391,82.408,82.379,82.403,193900000.0
2005-03-22 06:22:00,82.404,82.419,82.385,82.394,273999996.0
2005-03-22 06:23:00,82.396,82.431,82.396,82.418,112599998.0
2005-03-22 06:24:00,82.418,82.428,82.394,82.394,200999997.0
2005-03-22 06:25:00,82.41,82.429,82.405,82.417,247599997.0
2005-03-22 06:26:00,82.393,82.424,82.393,82.41,184000004.0
2005-03-22 06:27:00,82.392,82.441,82.383,82.424,159200000.0
2005-03-22 06:28:00,82.418,82.448,82.418,82.432,216200001.0
2005-03-22 06:29:00,82.422,82.439,82.401,82.43,106499998.0
2005-03-22 06:30:00,82.417,82.442,82.413,82.432,169899999.0
2005-03-22 06:31:00,82.413,82.445,82.404,82.412,229400000.0
2005-03-22 06:32:00,82.408,82.448,82.408,82.44,171200001.0
2005-03-22 06:33:00,82.437,82.47,82.435,82.47,239299999.0
2005-03-22 06:34:00,82.432,82.465,82.421,82.437,75200000.0
2005-03-22 06:35:00,82.441,82.464,82.435,82.456,144200003.0
2005-03-22 06:36:00,82.437,82.467,82.437,82.454,118099999.0
2005-03-22 06:37:00,82.455,82.473,82.441,82.453,77100000.0
2005-03-22 06:38:00,82.428,82.459,82.421,82.459,162200000.0
2005-03-22 06:39:00,82.43,82.468,82.422,82.432,153600002.0
2005-03-22 06:40:00,82.424,82.466,82.424,82.452,257399997.0
2005-03-22 06:41:00,82.439,82.473,82.426,82.457,166599998.0
2005-03-22 06:42:00,82.438,82.478,82.438,82.471,279999997.0
2005-03-22 06:43:00,82.445,82.485,82.441,82.482,230499995.0
2005-03-22 06:44:00,82.434,82.469,82.424,82.447,125800000.0
2005-03-22 06:45:00,82.462,82.484,82.447,82.461,142300001.0
2005-03-22 06:46:00,82.467,82.492,82.461,82.466,154900000.0
2005-03-22 06:47:00,82.467,82.499,82.467,82.488,134099998.0
2005-03-22 06:48:00,82.473,82.497,82.458,82.46,229600001.0
2005-03-22 06:49:00,82.479,82.491,82.457,82.457,149399999.0
2005-03-22 06:50:00,82.473,82.485,82.455,82.46,142399999.0
2005-03-22 06:51:00,82.472,82.483,82.449,82.449,290599998.0
2005-03-22 06:52:00,82.445,82.469,82.427,82.44,215100000.0
2005-03-22 06:53:00,82.45,82.454,82.423,82.43,252500000.0
2005-03-22 06:54:00,82.42,82.457,82.42,82.44,216500000.0
2005-03-22 06:55:00,82.428,82.467,82.428,82.46,144199995.0
2005-03-22 06:56:00,82.473,82.48,82.439,82.448,189000000.0
2005-03-22 06:57:00,82.462,82.466,82.431,82.437,149299999.0
2005-03-22 06:58:00,82.443,82.46,82.423,82.434,221599998.0
2005-03-22 06:59:00,82.447,82.458,82.425,82.442,142299998.0
2005-03-22 07:00:00,82.437,82.459,82.428,82.448,172100000.0
2005-03-22 07:01:00,82.409,82.439,82.409,82.426,280700001.0
2005-03-22 07:02:00,82.419,82.444,82.419,82.44,237099996.0
2005-03-22 07:03:00,82.426,82.441,82.402,82.407,224699997.0
2005-03-22 07:04:00,82.426,82.434,82.395,82.395,137299999.0
2005-03-22 07:05:00,82.435,82.445,82.411,82.414,242600002.0
2005-03-22 07:06:00,82.392,82.442,82.392,82.442,111600002.0
2005-03-22 07:07:00,82.43,82.43,82.375,82.397,197199998.0
2005-03-22 07:08:00,82.427,82.433,82.39,82.4,357800001.0
2005-03-22 07:09:00,82.406,82.427,82.388,82.407,294399998.0
2005-03-22 07:10:00,82.397,82.411,82.375,82.394,127900001.0
2005-03-22 07:11:00,82.406,82.426,82.386,82.396,187300000.0
2005-03-22 07:12:00,82.406,82.429,82.405,82.424,152700000.0
2005-03-22 07:13:00,82.391,82.428,82.383,82.428,222999998.0
2005-03-22 07:14:00,82.407,82.44,82.392,82.44,221200001.0
2005-03-22 07:15:00,82.425,82.45,82.407,82.42,260399999.0
2005-03-22 07:16:00,82.422,82.466,82.408,82.466,262799997.0
2005-03-22 07:17:00,82.44,82.471,82.437,82.469,143699999.0
2005-03-22 07:18:00,82.467,82.485,82.454,82.48,137700000.0
2005-03-22 07:19:00,82.469,82.497,82.445,82.497,288300001.0
2005-03-22 07:20:00,82.49,82.513,82.473,82.489,244299995.0
2005-03-22 07:21:00,82.505,82.527,82.482,82.495,130600001.0
2005-03-22 07:22:00,82.496,82.502,82.469,82.487,112299998.0
2005-03-22 07:23:00,82.474,82.504,82.453,82.47,168999998.0
2005-03-22 07:24:00,82.462,82.486,82.447,82.484,148700000.0
2005-03-22 07:25:00,82.468,82.492,82.455,82.471,343599998.0
2005-03-22 07:26:00,82.478,82.495,82.458,82.474,322000000.0
2005-03-22 07:27:00,82.489,82.492,82.453,82.462,180999999.0
2005-03-22 07:28:00,82.485,82.502,82.466,82.488,182599997.0
2005-03-22 07:29:00,82.469,82.493,82.469,82.492,127099999.0
2005-03-22 07:30:00,82.49,82.505,82.469,82.471,169900000.0
2005-03-22 07:31:00,82.478,82.51,82.478,82.507,120099999.0
2005-03-22 07:32:00,82.492,82.501,82.472,82.48,183999998.0
2005-03-22 07:33:00,82.49,82.518,82.482,82.518,261000001.0
2005-03-22 07:34:00,82.502,82.52,82.472,82.492,187299999.0
2005-03-22 07:35:00,82.474,82.505,82.457,82.457,215800001.0
2005-03-22 07:36:00,82.469,82.497,82.468,82.478,238500000.0
2005-03-22 07:37:00,82.485,82.485,82.449,82.461,187199998.0
2005-03-22 07:38:00,82.424,82.47,82.424,82.459,213200000.0
2005-03-22 07:39:00,82.462,82.48,82.441,82.463,202499999.0
2005-03-22 07:40:00,82.424,82.475,82.424,82.475,218200000.0
2005-03-22 07:41:00,82.446,82.468,82.44,82.468,78400001.0
2005-03-22 07:42:00,82.45,82.46,82.424,82.424,166699999.0
2005-03-22 07:43:00,82.45,82.464,82.43,82.45,190999999.0
2005-03-22 07:44:00,82.475,82.48,82.435,82.449,166100000.0
2005-03-22 07:45:00,82.453,82.472,82.435,82.449,190200001.0
2005-03-22 07:46:00,82.418,82.458,82.399,82.436,166099998.0
2005-03-22 07:47:00,82.456,82.469,82.424,82.443,195299999.0
2005-03-22 07:48:00,82.447,82.487,82.435,82.465,284299998.0
2005-03-22 07:49:00,82.449,82.464,82.431,82.455,222600002.0
2005-03-22 07:50:00,82.449,82.478,82.414,82.442,227600000.0
2005-03-22 07:51:00,82.464,82.479,82.428,82.436,167700000.0
2005-03-22 07:52:00,82.447,82.45,82.41,82.436,209299999.0
2005-03-22 07:53:00,82.406,82.433,82.393,82.425,138200001.0
2005-03-22 07:54:00,82.421,82.439,82.397,82.411,159599999.0
2005-03-22 07:55:00,82.433,82.446,82.413,82.43,193700002.0
2005-03-22 07:56:00,82.46,82.461,82.425,82.432,187200003.0
2005-03-22 07:57:00,82.456,82.461,82.433,82.441,178799995.0
2005-03-22 07:58:00,82.437,82.437,82.411,82.417,195400001.0
2005-03-22 07:59:00,82.46,82.46,82.43,82.443,188799997.0
2005-03-22 08:00:00,82.453,82.473,82.443,82.453,138999999.0
2005-03-22 08:01:00,82.463,82.474,82.437,82.448,190700001.0
2005-03-22 08:02:00,82.43,82.465,82.428,82.449,161900002.0
2005-03-22 08:03:00,82.461,82.471,82.428,82.438,184300000.0
2005-03-22 08:04:00,82.444,82.479,82.438,82.443,207700001.0
2005-03-22 08:05:00,82.463,82.467,82.426,82.426,212600000.0
2005-03-22 08:06:00,82.44,82.454,82.422,82.433,109800000.0
2005-03-22 08:07:00,82.424,82.451,82.422,82.446,346800001.0
2005-03-22 08:08:00,82.434,82.449,82.419,82.429,281400000.0
2005-03-22 08:09:00,82.437,82.456,82.422,82.422,190799999.0
2005-03-22 08:10:00,82.391,82.445,82.391,82.431,193099997.0
2005-03-22 08:11:00,82.41,82.437,82.405,82.419,209600000.0
2005-03-22 08:12:00,82.403,82.435,82.399,82.435,198000003.0
2005-03-22 08:13:00,82.419,82.441,82.409,82.429,307700000.0
2005-03-22 08:14:00,82.398,82.436,82.398,82.427,125300000.0
2005-03-22 08:15:00,82.412,82.435,82.387,82.42,207100001.0
2005-03-22 08:16:00,82.425,82.425,82.39,82.408,170099998.0
2005-03-22 08:17:00,82.433,82.439,82.417,82.42,114600000.0
2005-03-22 08:18:00,82.415,82.44,82.408,82.44,145099999.0
2005-03-22 08:19:00,82.42,82.448,82.413,82.427,105800000.0
2005-03-22 08:20:00,82.399,82.419,82.392,82.417,149299999.0
2005-03-22 08:21:00,82.418,82.435,82.395,82.395,385099996.0
2005-03-22 08:22:00,82.421,82.444,82.41,82.429,311699997.0
2005-03-22 08:23:00,82.439,82.47,82.424,82.457,240200002.0
2005-03-22 08:24:00,82.44,82.46,82.418,82.443,173199999.0
2005-03-22 08:25:00,82.445,82.464,82.421,82.443,151299996.0
2005-03-22 08:26:00,82.431,82.46,82.418,82.44,193200001.0
2005-03-22 08:27:00,82.428,82.44,82.405,82.405,185699998.0
2005-03-22 08:28:00,82.407,82.437,82.404,82.427,196100002.0
2005-03-22 08:29:00,82.409,82.429,82.395,82.427,127500002.0
2005-03-22 08:30:00,82.43,82.44,82.401,82.402,178899999.0
2005-03-22 08:31:00,82.408,82.436,82.408,82.431,230099998.0
2005-03-22 08:32:00,82.416,82.44,82.404,82.423,230200001.0
2005-03-22 08:33:00,82.411,82.437,82.411,82.433,188900002.0
2005-03-22 08:34:00,82.403,82.426,82.388,82.408,164100000.0
2005-03-22 08:35:00,82.413,82.44,82.399,82.421,174199998.0
2005-03-22 08:36:00,82.454,82.454,82.419,82.441,220100004.0
2005-03-22 08:37:00,82.449,82.468,82.404,82.417,89200001.0
2005-03-22 08:38:00,82.424,82.424,82.389,82.403,192400001.0
2005-03-22 08:39:00,82.429,82.452,82.408,82.426,141100000.0
2005-03-22 08:40:00,82.422,82.43,82.396,82.396,173300003.0
2005-03-22 08:41:00,82.411,82.438,82.395,82.41,175100000.0
2005-03-22 08:42:00,82.422,82.432,82.404,82.416,218200002.0
2005-03-22 08:43:00,82.412,82.472,82.412,82.44,232200002.0
2005-03-22 08:44:00,82.439,82.475,82.439,82.473,230500002.0
2005-03-22 08:45:00,82.448,82.474,82.431,82.471,208300002.0
2005-03-22 08:46:00,82.47,82.49,82.449,82.47,141099998.0
2005-03-22 08:47:00,82.467,82.49,82.443,82.453,165400001.0
2005-03-22 08:48:00,82.455,82.465,82.443,82.443,114400000.0
2005-03-22 08:49:00,82.46,82.47,82.439,82.455,258700001.0
2005-03-22 08:50:00,82.447,82.463,82.419,82.448,139000000.0
2005-03-22 08:51:00,82.448,82.482,82.429,82.429,333599997.0
2005-03-22 08:52:00,82.465,82.465,82.424,82.442,133999999.0
2005-03-22 08:53:00,82.446,82.475,82.425,82.459,196600000.0
2005-03-22 08:54:00,82.462,82.491,82.444,82.491,91300001.0
2005-03-22 08:55:00,82.475,82.494,82.467,82.483,223799999.0
2005-03-22 08:56:00,82.482,82.484,82.459,82.463,184000001.0
2005-03-22 08:57:00,82.459,82.483,82.44,82.465,173399998.0
2005-03-22 08:58:00,82.466,82.516,82.466,82.512,168300001.0
2005-03-22 08:59:00,82.523,82.524,82.485,82.485,205100003.0
2005-03-22 09:00:00,82.493,82.53,82.476,82.507,340000005.0
2005-03-22 09:01:00,82.482,82.508,82.476,82.508,120800001.0
2005-03-22 09:02:00,82.496,82.526,82.487,82.503,154400000.0
2005-03-22 09:03:00,82.487,82.539,82.487,82.518,165400000.0
2005-03-22 09:04:00,82.514,82.539,82.495,82.499,270200003.0
2005-03-22 09:05:00,82.524,82.543,82.508,82.519,179000001.0
2005-03-22 09:06:00,82.516,82.524,82.492,82.5,169599999.0
2005-03-22 09:07:00,82.486,82.516,82.475,82.504,185999998.0
2005-03-22 09:08:00,82.509,82.53,82.48,82.496,245499998.0
2005-03-22 09:09:00,82.479,82.497,82.462,82.477,177199998.0
2005-03-22 09:10:00,82.481,82.503,82.468,82.483,131600000.0
2005-03-22 09:11:00,82.494,82.494,82.452,82.452,204199998.0
2005-03-22 09:12:00,82.447,82.474,82.432,82.445,229700000.0
2005-03-22 09:13:00,82.472,82.493,82.465,82.474,150900001.0
2005-03-22 09:14:00,82.489,82.496,82.441,82.441,136499999.0
2005-03-22 09:15:00,82.469,82.496,82.462,82.479,235699997.0
2005-03-22 09:16:00,82.492,82.506,82.471,82.48,189400001.0
2005-03-22 09:17:00,82.479,82.508,82.479,82.5,189199999.0
2005-03-22 09:18:00,82.477,82.502,82.462,82.493,208100001.0
2005-03-22 09:19:00,82.478,82.49,82.452,82.452,180799999.0
2005-03-22 09:20:00,82.487,82.495,82.457,82.457,173299998.0
2005-03-22 09:21:00,82.465,82.465,82.416,82.417,128000000.0
2005-03-22 09:22:00,82.452,82.452,82.407,82.412,199199998.0
2005-03-22 09:23:00,82.438,82.478,82.423,82.467,261500000.0
2005-03-22 09:24:00,82.43,82.462,82.418,82.46,178700000.0
2005-03-22 09:25:00,82.473,82.498,82.47,82.485,129400001.0
2005-03-22 09:26:00,82.471,82.506,82.466,82.478,234599996.0
2005-03-22 09:27:00,82.445,82.502,82.42,82.471,207799997.0
2005-03-22 09:28:00,82.497,82.504,82.468,82.481,88700000.0
2005-03-22 09:29:00,82.507,82.507,82.465,82.469,167800000.0
2005-03-22 09:30:00,82.469,82.496,82.458,82.477,177299996.0
2005-03-22 09:31:00,82.481,82.496,82.466,82.476,239200003.0
2005-03-22 09:32:00,82.471,82.471,82.44,82.448,206700001.0
2005-03-22 09:33:00,82.453,82.469,82.433,82.461,133999999.0
2005-03-22 09:34:00,82.438,82.461,82.42,82.439,133300002.0
2005-03-22 09:35:00,82.458,82.458,82.416,82.416,131299999.0
2005-03-22 09:36:00,82.42,82.426,82.4,82.405,216399998.0
2005-03-22 09:37:00,82.412,82.436,82.401,82.423,270600001.0
2005-03-22 09:38:00,82.409,82.439,82.398,82.398,242499998.0
2005-03-22 09:39:00,82.432,82.456,82.414,82.425,152700000.0
2005-03-22 09:40:00,82.41,82.455,82.41,82.451,187400000.0
2005-03-22 09:41:00,82.431,82.452,82.425,82.449,172600002.0
2005-03-22 09:42:00,82.433,82.47,82.43,82.452,251599999.0
2005-03-22 09:43:00,82.458,82.471,82.438,82.438,230699997.0
2005-03-22 09:44:00,82.464,82.464,82.42,82.454,246299997.0
2005-03-22 09:45:00,82.45,82.465,82.434,82.452,213199998.0
2005-03-22 09:46:00,82.437,82.462,82.421,82.462,202500001.0
2005-03-22 09:47:00,82.462,82.467,82.43,82.43,166599998.0
2005-03-22 09:48:00,82.472,82.492,82.467,82.486,221300003.0
2005-03-22 09:49:00,82.494,82.503,82.474,82.495,225500001.0
2005-03-22 09:50:00,82.484,82.501,82.464,82.498,272900000.0
2005-03-22 09:51:00,82.462,82.49,82.449,82.457,195299998.0
2005-03-22 09:52:00,82.455,82.473,82.431,82.44,103400001.0
2005-03-22 09:53:00,82.428,82.449,82.393,82.413,248500000.0
2005-03-22 09:54:00,82.405,82.44,82.405,82.44,255000001.0
2005-03-22 09:55:00,82.426,82.462,82.411,82.431,135100000.0
2005-03-22 09:56:00,82.426,82.458,82.416,82.458,176199995.0
2005-03-22 09:57:00,82.438,82.454,82.424,82.436,219900001.0
2005-03-22 09:58:00,82.441,82.442,82.406,82.424,242300000.0
2005-03-22 09:59:00,82.411,82.461,82.411,82.452,124899998.0
2005-03-22 10:00:00,82.449,82.473,82.433,82.444,161000001.0
2005-03-22 10:01:00,82.445,82.474,82.445,82.469,111399998.0
2005-03-22 10:02:00,82.472,82.48,82.455,82.458,166000002.0
2005-03-22 10:03:00,82.485,82.5,82.468,82.471,265799999.0
2005-03-22 10:04:00,82.468,82.511,82.468,82.511,155300001.0
2005-03-22 10:05:00,82.511,82.515,82.48,82.5,119900000.0
2005-03-22 10:06:00,82.514,82.538,82.491,82.518,270999997.0
2005-03-22 10:07:00,82.553,82.559,82.526,82.527,323299997.0
2005-03-22 10:08:00,82.531,82.565,82.531,82.546,225099998.0
2005-03-22 10:09:00,82.547,82.582,82.547,82.573,208499997.0
2005-03-22 10:10:00,82.574,82.58,82.553,82.553,134499999.0
2005-03-22 10:11:00,82.592,82.599,82.558,82.575,177599999.0
2005-03-22 10:12:00,82.543,82.571,82.54,82.541,302200000.0
2005-03-22 10:13:00,82.566,82.598,82.553,82.573,145799998.0
2005-03-22 10:14:00,82.581,82.598,82.573,82.597,188600001.0
2005-03-22 10:15:00,82.587,82.62,82.587,82.611,219000001.0
2005-03-22 10:16:00,82.595,82.607,82.573,82.581,267800002.0
2005-03-22 10:17:00,82.572,82.622,82.572,82.617,126500001.0
2005-03-22 10:18:00,82.605,82.605,82.578,82.585,227500000.0
2005-03-22 10:19:00,82.561,82.607,82.561,82.607,176300001.0
2005-03-22 10:20:00,82.589,82.615,82.587,82.59,196799999.0
2005-03-22 10:21:00,82.585,82.611,82.582,82.598,189300000.0
2005-03-22 10:22:00,82.597,82.613,82.573,82.573,290100001.0
2005-03-22 10:23:00,82.576,82.64,82.564,82.639,159999999.0
2005-03-22 10:24:00,82.645,82.661,82.627,82.651,258000005.0
2005-03-22 10:25:00,82.644,82.661,82.626,82.649,77600001.0
2005-03-22 10:26:00,82.612,82.656,82.612,82.636,210199998.0
2005-03-22 10:27:00,82.634,82.648,82.623,82.632,197599999.0
2005-03-22 10:28:00,82.626,82.646,82.622,82.644,112899998.0
2005-03-22 10:29:00,82.635,82.647,82.621,82.631,273000000.0
2005-03-22 10:30:00,82.623,82.65,82.613,82.629,170999997.0
2005-03-22 10:31:00,82.624,82.64,82.59,82.618,257299999.0
2005-03-22 10:32:00,82.624,82.651,82.597,82.612,194000001.0
2005-03-22 10:33:00,82.613,82.64,82.605,82.629,203899998.0
2005-03-22 10:34:00,82.647,82.647,82.605,82.605,223000003.0
2005-03-22 10:35:00,82.643,82.656,82.622,82.641,170800002.0
2005-03-22 10:36:00,82.63,82.658,82.62,82.63,245099997.0
2005-03-22 10:37:00,82.612,82.646,82.612,82.646,241300001.0
2005-03-22 10:38:00,82.629,82.631,82.605,82.608,191899999.0
2005-03-22 10:39:00,82.621,82.641,82.609,82.626,276900002.0
2005-03-22 10:40:00,82.621,82.621,82.583,82.595,109800001.0
2005-03-22 10:41:00,82.599,82.633,82.594,82.598,261999998.0
2005-03-22 10:42:00,82.583,82.613,82.581,82.596,395899995.0
2005-03-22 10:43:00,82.598,82.633,82.586,82.594,265499999.0
2005-03-22 10:44:00,82.627,82.627,82.588,82.609,361800004.0
2005-03-22 10:45:00,82.642,82.642,82.615,82.616,170199998.0
2005-03-22 10:46:00,82.632,82.648,82.619,82.634,171200000.0
2005-03-22 10:47:00,82.648,82.648,82.613,82.613,156000001.0
2005-03-22 10:48:00,82.613,82.631,82.596,82.623,225799999.0
2005-03-22 10:49:00,82.613,82.63,82.603,82.619,163000000.0
2005-03-22 10:50:00,82.643,82.643,82.572,82.572,142600001.0
2005-03-22 10:51:00,82.594,82.615,82.575,82.588,265199999.0
2005-03-22 10:52:00,82.6,82.608,82.577,82.583,271099998.0
2005-03-22 10:53:00,82.578,82.598,82.542,82.555,200499999.0
2005-03-22 10:54:00,82.581,82.6,82.567,82.577,125100000.0
2005-03-22 10:55:00,82.568,82.587,82.551,82.567,230800003.0
2005-03-22 10:56:00,82.605,82.606,82.58,82.592,269100002.0
2005-03-22 10:57:00,82.61,82.62,82.576,82.592,130599997.0
2005-03-22 10:58:00,82.59,82.613,82.575,82.582,130100000.0
2005-03-22 10:59:00,82.589,82.612,82.582,82.591,238400000.0
2005-03-22 11:00:00,82.585,82.613,82.542,82.596,164999997.0
2005-03-22 11:01:00,82.594,82.619,82.594,82.608,196100000.0
2005-03-22 11:02:00,82.579,82.615,82.567,82.599,178699995.0
2005-03-22 11:03:00,82.629,82.629,82.589,82.612,228000002.0
2005-03-22 11:04:00,82.602,82.621,82.592,82.597,123400000.0
2005-03-22 11:05:00,82.619,82.619,82.589,82.599,177899996.0
2005-03-22 11:06:00,82.583,82.624,82.583,82.623,102699999.0
2005-03-22 11:07:00,82.61,82.645,82.596,82.625,316699998.0
2005-03-22 11:08:00,82.59,82.635,82.576,82.635,150500000.0
2005-03-22 11:09:00,82.627,82.646,82.596,82.608,155199997.0
2005-03-22 11:10:00,82.616,82.636,82.593,82.593,158700000.0
2005-03-22 11:11:00,82.584,82.607,82.574,82.597,100599999.0
2005-03-22 11:12:00,82.575,82.599,82.575,82.599,163099998.0
2005-03-22 11:13:00,82.589,82.606,82.58,82.593,248900001.0
2005-03-22 11:14:00,82.578,82.604,82.571,82.586,265600000.0
2005-03-22 11:15:00,82.617,82.617,82.58,82.585,189699999.0
2005-03-22 11:16:00,82.609,82.614,82.595,82.598,130500002.0
2005-03-22 11:17:00,82.587,82.612,82.58,82.595,171500000.0
2005-03-22 11:18:00,82.594,82.618,82.577,82.581,245799997.0
2005-03-22 11:19:00,82.61,82.61,82.582,82.585,321899993.0
2005-03-22 11:20:00,82.574,82.615,82.574,82.615,180900000.0
2005-03-22 11:21:00,82.619,82.631,82.613,82.615,164100002.0
2005-03-22 11:22:00,82.608,82.619,82.589,82.589,229399999.0
2005-03-22 11:23:00,82.593,82.607,82.578,82.594,134699997.0
2005-03-22 11:24:00,82.579,82.605,82.579,82.605,196200000.0
2005-03-22 11:25:00,82.568,82.61,82.568,82.593,251700000.0
2005-03-22 11:26:00,82.569,82.601,82.563,82.598,125200000.0
2005-03-22 11:27:00,82.565,82.599,82.565,82.593,120900001.0
2005-03-22 11:28:00,82.559,82.569,82.532,82.539,151500001.0
2005-03-22 11:29:00,82.565,82.575,82.544,82.56,222500003.0
2005-03-22 11:30:00,82.579,82.579,82.532,82.556,217300001.0
2005-03-22 11:31:00,82.58,82.585,82.557,82.567,225899996.0
2005-03-22 11:32:00,82.549,82.571,82.535,82.546,256699999.0
2005-03-22 11:33:00,82.566,82.567,82.529,82.543,217799996.0
2005-03-22 11:34:00,82.547,82.587,82.54,82.587,125899997.0
2005-03-22 11:35:00,82.594,82.594,82.561,82.561,239200000.0
2005-03-22 11:36:00,82.588,82.603,82.566,82.588,205300002.0
2005-03-22 11:37:00,82.564,82.586,82.559,82.581,387499997.0
2005-03-22 11:38:00,82.586,82.619,82.564,82.602,316099998.0
2005-03-22 11:39:00,82.631,82.645,82.617,82.631,174500001.0
2005-03-22 11:40:00,82.603,82.659,82.603,82.634,223400000.0
2005-03-22 11:41:00,82.624,82.643,82.611,82.625,212599999.0
2005-03-22 11:42:00,82.629,82.657,82.614,82.628,189899997.0
2005-03-22 11:43:00,82.608,82.646,82.593,82.626,160000002.0
2005-03-22 11:44:00,82.681,82.681,82.645,82.645,167299999.0
2005-03-22 11:45:00,82.68,82.68,82.636,82.659,284499995.0
2005-03-22 11:46:00,82.658,82.672,82.64,82.653,261200003.0
2005-03-22 11:47:00,82.653,82.678,82.638,82.639,367400001.0
2005-03-22 11:48:00,82.648,82.671,82.632,82.655,237500002.0
2005-03-22 11:49:00,82.653,82.685,82.653,82.678,182400002.0
2005-03-22 11:50:00,82.649,82.687,82.649,82.677,219199996.0
2005-03-22 11:51:00,82.667,82.695,82.654,82.681,340400002.0
2005-03-22 11:52:00,82.663,82.694,82.656,82.676,278600002.0
2005-03-22 11:53:00,82.675,82.7,82.664,82.685,184599998.0
2005-03-22 11:54:00,82.689,82.689,82.647,82.661,155700002.0
2005-03-22 11:55:00,82.68,82.68,82.644,82.644,250099999.0
2005-03-22 11:56:00,82.656,82.679,82.656,82.66,195999998.0
2005-03-22 11:57:00,82.657,82.681,82.655,82.676,180400002.0
2005-03-22 11:58:00,82.658,82.678,82.642,82.643,226699994.0
2005-03-22 11:59:00,82.643,82.69,82.643,82.684,281099998.0
2005-03-22 12:00:00,82.654,82.712,82.654,82.695,226499999.0
2005-03-22 12:01:00,82.708,82.716,82.693,82.697,108100000.0
2005-03-22 12:02:00,82.695,82.705,82.662,82.696,212600002.0
2005-03-22 12:03:00,82.686,82.71,82.661,82.687,169900001.0
2005-03-22 12:04:00,82.666,82.69,82.653,82.662,210800000.0
2005-03-22 12:05:00,82.679,82.684,82.654,82.654,196500001.0
2005-03-22 12:06:00,82.642,82.658,82.623,82.643,162999996.0
2005-03-22 12:07:00,82.627,82.655,82.588,82.653,242699999.0
2005-03-22 12:08:00,82.626,82.662,82.626,82.648,198399999.0
2005-03-22 12:09:00,82.629,82.647,82.623,82.644,122900000.0
2005-03-22 12:10:00,82.632,82.673,82.632,82.652,173800001.0
2005-03-22 12:11:00,82.665,82.67,82.62,82.628,174299997.0
2005-03-22 12:12:00,82.632,82.65,82.62,82.624,301000002.0
2005-03-22 12:13:00,82.622,82.651,82.619,82.638,193699996.0
2005-03-22 12:14:00,82.638,82.638,82.608,82.62,255100002.0
2005-03-22 12:15:00,82.65,82.65,82.601,82.632,203399998.0
2005-03-22 12:16:00,82.623,82.644,82.587,82.627,200199997.0
2005-03-22 12:17:00,82.612,82.648,82.612,82.63,186199995.0
2005-03-22 12:18:00,82.641,82.643,82.617,82.619,174299998.0
2005-03-22 12:19:00,82.637,82.65,82.618,82.618,171800001.0
2005-03-22 12:20:00,82.621,82.631,82.594,82.616,283199999.0
2005-03-22 12:21:00,82.614,82.627,82.583,82.583,287099996.0
2005-03-22 12:22:00,82.633,82.647,82.614,82.628,271099999.0
2005-03-22 12:23:00,82.624,82.641,82.61,82.623,225300003.0
2005-03-22 12:24:00,82.647,82.658,82.592,82.592,179899998.0
2005-03-22 12:25:00,82.583,82.643,82.583,82.643,325399999.0
2005-03-22 12:26:00,82.608,82.638,82.598,82.629,162600000.0
2005-03-22 12:27:00,82.609,82.628,82.59,82.608,237700002.0
2005-03-22 12:28:00,82.62,82.636,82.57,82.57,219100000.0
2005-03-22 12:29:00,82.571,82.615,82.558,82.615,191199996.0
2005-03-22 12:30:00,82.6,82.605,82.571,82.574,260700002.0
2005-03-22 12:31:00,82.599,82.629,82.597,82.609,227300000.0
2005-03-22 12:32:00,82.606,82.638,82.601,82.616,212299999.0
2005-03-22 12:33:00,82.633,82.633,82.587,82.604,308600004.0
2005-03-22 12:34:00,82.599,82.606,82.57,82.57,199500000.0
2005-03-22 12:35:00,82.598,82.614,82.58,82.603,158699998.0
2005-03-22 12:36:00,82.58,82.604,82.546,82.578,233200001.0
2005-03-22 12:37:00,82.57,82.587,82.555,82.577,176300001.0
2005-03-22 12:38:00,82.586,82.591,82.56,82.582,257599996.0
2005-03-22 12:39:00,82.59,82.607,82.571,82.587,172000000.0
2005-03-22 12:40:00,82.558,82.58,82.547,82.58,147000002.0
2005-03-22 12:41:00,82.564,82.577,82.546,82.557,173399999.0
2005-03-22 12:42:00,82.547,82.566,82.542,82.555,134399999.0
2005-03-22 12:43:00,82.544,82.579,82.537,82.552,309700000.0
2005-03-22 12:44:00,82.546,82.57,82.528,82.555,245200004.0
2005-03-22 12:45:00,82.564,82.564,82.534,82.543,206200000.0
2005-03-22 12:46:00,82.537,82.56,82.518,82.53,185599997.0
2005-03-22 12:47:00,82.567,82.567,82.477,82.519,184900002.0
2005-03-22 12:48:00,82.543,82.568,82.522,82.546,156799998.0
2005-03-22 12:49:00,82.55,82.57,82.541,82.563,277700001.0
2005-03-22 12:50:00,82.537,82.564,82.537,82.564,163599999.0
2005-03-22 12:51:00,82.542,82.578,82.54,82.576,154200001.0
2005-03-22 12:52:00,82.558,82.594,82.549,82.591,173500001.0
2005-03-22 12:53:00,82.569,82.608,82.556,82.575,149799998.0
2005-03-22 12:54:00,82.588,82.607,82.572,82.586,147299998.0
2005-03-22 12:55:00,82.575,82.615,82.554,82.599,206799999.0
2005-03-22 12:56:00,82.611,82.618,82.587,82.599,185600000.0
2005-03-22 12:57:00,82.593,82.626,82.592,82.592,210000001.0
2005-03-22 12:58:00,82.642,82.653,82.618,82.628,204900000.0
2005-03-22 12:59:00,82.644,82.691,82.629,82.669,135100000.0
2005-03-22 13:00:00,82.697,82.712,82.675,82.696,168399998.0
2005-03-22 13:01:00,82.688,82.714,82.687,82.696,188599998.0
2005-03-22 13:02:00,82.695,82.705,82.654,82.654,208700000.0
2005-03-22 13:03:00,82.682,82.716,82.674,82.716,224000001.0
2005-03-22 13:04:00,82.697,82.72,82.697,82.72,97499999.0
2005-03-22 13:05:00,82.711,82.719,82.688,82.698,205299999.0
2005-03-22 13:06:00,82.711,82.738,82.705,82.722,242099999.0
2005-03-22 13:07:00,82.731,82.734,82.706,82.708,232800003.0
2005-03-22 13:08:00,82.707,82.733,82.676,82.733,182399999.0
2005-03-22 13:09:00,82.696,82.734,82.68,82.689,295200005.0
2005-03-22 13:10:00,82.675,82.701,82.673,82.686,211900002.0
2005-03-22 13:11:00,82.65,82.682,82.649,82.655,240900000.0
2005-03-22 13:12:00,82.677,82.704,82.672,82.686,189500002.0
2005-03-22 13:13:00,82.682,82.691,82.659,82.681,234200002.0
2005-03-22 13:14:00,82.683,82.712,82.683,82.701,170800000.0
2005-03-22 13:15:00,82.689,82.717,82.685,82.714,211700000.0
2005-03-22 13:16:00,82.698,82.725,82.674,82.707,205100005.0
2005-03-22 13:17:00,82.724,82.743,82.705,82.726,296399999.0
2005-03-22 13:18:00,82.731,82.746,82.711,82.732,131300002.0
2005-03-22 13:19:00,82.724,82.729,82.693,82.694,189799998.0
2005-03-22 13:20:00,82.723,82.743,82.715,82.74,158399996.0
2005-03-22 13:21:00,82.721,82.743,82.71,82.715,228999997.0
2005-03-22 13:22:00,82.705,82.74,82.705,82.72,217200002.0
2005-03-22 13:23:00,82.71,82.71,82.673,82.673,195600002.0
2005-03-22 13:24:00,82.667,82.703,82.66,82.67,327899997.0
2005-03-22 13:25:00,82.692,82.705,82.677,82.68,187299998.0
2005-03-22 13:26:00,82.701,82.718,82.682,82.685,162299999.0
2005-03-22 13:27:00,82.673,82.703,82.63,82.641,273900005.0
2005-03-22 13:28:00,82.699,82.702,82.668,82.685,205100002.0
2005-03-22 13:29:00,82.665,82.7,82.665,82.7,189599999.0
2005-03-22 13:30:00,82.666,82.701,82.666,82.68,309900003.0
2005-03-22 13:31:00,82.66,82.69,82.655,82.69,264099997.0
2005-03-22 13:32:00,82.684,82.684,82.658,82.665,220000000.0
2005-03-22 13:33:00,82.651,82.704,82.651,82.704,155400000.0
2005-03-22 13:34:00,82.7,82.723,82.69,82.698,212499998.0
2005-03-22 13:35:00,82.731,82.733,82.703,82.72,154099997.0
2005-03-22 13:36:00,82.724,82.74,82.703,82.721,190599998.0
2005-03-22 13:37:00,82.705,82.73,82.69,82.711,230999997.0
2005-03-22 13:38:00,82.702,82.705,82.681,82.687,163699996.0
2005-03-22 13:39:00,82.696,82.711,82.671,82.685,213600001.0
2005-03-22 13:40:00,82.687,82.706,82.683,82.699,234899999.0
2005-03-22 13:41:00,82.665,82.686,82.647,82.647,163199999.0
2005-03-22 13:42:00,82.662,82.702,82.651,82.666,296299998.0
2005-03-22 13:43:00,82.662,82.691,82.641,82.663,214399999.0
2005-03-22 13:44:00,82.661,82.685,82.652,82.685,176999998.0
2005-03-22 13:45:00,82.676,82.71,82.66,82.699,246400000.0
2005-03-22 13:46:00,82.684,82.699,82.665,82.677,251600002.0
2005-03-22 13:47:00,82.679,82.721,82.679,82.696,123200000.0
2005-03-22 13:48:00,82.717,82.738,82.698,82.718,292399999.0
2005-03-22 13:49:00,82.712,82.73,82.704,82.727,246400003.0
2005-03-22 13:50:00,82.674,82.713,82.674,82.701,127400000.0
2005-03-22 13:51:00,82.74,82.74,82.711,82.722,180099999.0
2005-03-22 13:52:00,82.726,82.733,82.68,82.687,185899999.0
2005-03-22 13:53:00,82.699,82.728,82.685,82.728,148200001.0
2005-03-22 13:54:00,82.688,82.714,82.671,82.7,115000000.0
2005-03-22 13:55:00,82.682,82.74,82.671,82.74,194500000.0
2005-03-22 13:56:00,82.734,82.734,82.69,82.69,240299997.0
2005-03-22 13:57:00,82.713,82.726,82.694,82.696,189999998.0
2005-03-22 13:58:00,82.692,82.692,82.652,82.654,229300000.0
2005-03-22 13:59:00,82.665,82.665,82.61,82.616,146599999.0
2005-03-22 14:00:00,82.647,82.662,82.618,82.637,143699998.0
2005-03-22 14:01:00,82.64,82.656,82.616,82.635,150600000.0
2005-03-22 14:02:00,82.645,82.645,82.604,82.604,151100001.0
2005-03-22 14:03:00,82.605,82.633,82.605,82.628,140900002.0
2005-03-22 14:04:00,82.623,82.633,82.601,82.611,132899997.0
2005-03-22 14:05:00,82.634,82.664,82.619,82.636,180299999.0
2005-03-22 14:06:00,82.618,82.67,82.603,82.615,194999998.0
2005-03-22 14:07:00,82.623,82.65,82.619,82.65,312400000.0
2005-03-22 14:08:00,82.647,82.653,82.626,82.629,94600000.0
2005-03-22 14:09:00,82.641,82.662,82.626,82.634,187700001.0
2005-03-22 14:10:00,82.631,82.654,82.62,82.627,269000003.0
2005-03-22 14:11:00,82.643,82.665,82.638,82.655,165700000.0
2005-03-22 14:12:00,82.663,82.685,82.639,82.67,273400002.0
2005-03-22 14:13:00,82.645,82.679,82.642,82.671,224899996.0
2005-03-22 14:14:00,82.658,82.685,82.629,82.634,143400000.0
2005-03-22 14:15:00,82.638,82.66,82.611,82.625,221800000.0
2005-03-22 14:16:00,82.593,82.627,82.569,82.577,249799998.0
2005-03-22 14:17:00,82.583,82.621,82.579,82.6,122200000.0
2005-03-22 14:18:00,82.604,82.614,82.584,82.584,114799999.0
2005-03-22 14:19:00,82.566,82.614,82.559,82.582,201099998.0
2005-03-22 14:20:00,82.606,82.606,82.569,82.569,146600000.0
2005-03-22 14:21:00,82.593,82.618,82.569,82.597,134400003.0
2005-03-22 14:22:00,82.592,82.648,82.59,82.645,181799999.0
2005-03-22 14:23:00,82.644,82.665,82.632,82.645,210300001.0
2005-03-22 14:24:00,82.637,82.657,82.631,82.653,361699999.0
2005-03-22 14:25:00,82.626,82.669,82.626,82.643,157499999.0
2005-03-22 14:26:00,82.628,82.655,82.62,82.629,189500000.0
2005-03-22 14:27:00,82.631,82.665,82.619,82.634,155800001.0
2005-03-22 14:28:00,82.639,82.649,82.621,82.629,218799997.0
2005-03-22 14:29:00,82.654,82.661,82.632,82.636,143599997.0
2005-03-22 14:30:00,82.623,82.655,82.62,82.634,283400004.0
2005-03-22 14:31:00,82.626,82.652,82.618,82.648,112800000.0
2005-03-22 14:32:00,82.628,82.691,82.618,82.672,183899998.0
2005-03-22 14:33:00,82.646,82.668,82.606,82.619,145300002.0
2005-03-22 14:34:00,82.617,82.634,82.607,82.612,152099999.0
2005-03-22 14:35:00,82.606,82.627,82.601,82.62,142499998.0
2005-03-22 14:36:00,82.602,82.644,82.602,82.638,141000001.0
2005-03-22 14:37:00,82.619,82.649,82.619,82.641,248199997.0
2005-03-22 14:38:00,82.637,82.669,82.629,82.636,106300001.0
2005-03-22 14:39:00,82.639,82.649,82.626,82.634,115900000.0
2005-03-22 14:40:00,82.62,82.652,82.62,82.636,225000002.0
2005-03-22 14:41:00,82.62,82.648,82.576,82.647,182299998.0
2005-03-22 14:42:00,82.618,82.649,82.608,82.626,220500001.0
2005-03-22 14:43:00,82.643,82.659,82.624,82.634,146600001.0
2005-03-22 14:44:00,82.645,82.653,82.597,82.635,117000000.0
2005-03-22 14:45:00,82.679,82.68,82.637,82.638,261400000.0
2005-03-22 14:46:00,82.659,82.679,82.645,82.66,181299999.0
2005-03-22 14:47:00,82.668,82.684,82.655,82.659,205199999.0
2005-03-22 14:48:00,82.631,82.683,82.631,82.676,110399999.0
2005-03-22 14:49:00,82.664,82.67,82.646,82.653,170499999.0
2005-03-22 14:50:00,82.682,82.696,82.669,82.69,166000001.0
2005-03-22 14:51:00,82.671,82.7,82.661,82.683,155600000.0
2005-03-22 14:52:00,82.678,82.699,82.66,82.681,147100001.0
2005-03-22 14:53:00,82.672,82.699,82.654,82.699,215300003.0
2005-03-22 14:54:00,82.687,82.708,82.67,82.683,252800002.0
2005-03-22 14:55:00,82.683,82.737,82.683,82.737,176599996.0
2005-03-22 14:56:00,82.715,82.736,82.705,82.714,104000002.0
2005-03-22 14:57:00,82.69,82.715,82.679,82.715,187400001.0
2005-03-22 14:58:00,82.706,82.744,82.706,82.726,269199996.0
2005-03-22 14:59:00,82.7,82.746,82.7,82.744,234600001.0
2005-03-22 15:00:00,82.732,82.764,82.72,82.736,204499998.0
2005-03-22 15:01:00,82.724,82.758,82.724,82.739,437099993.0
2005-03-22 15:02:00,82.719,82.752,82.719,82.749,262400000.0
2005-03-22 15:03:00,82.75,82.76,82.732,82.743,155799999.0
2005-03-22 15:04:00,82.748,82.775,82.744,82.756,215500000.0
2005-03-22 15:05:00,82.772,82.796,82.764,82.783,360099998.0
2005-03-22 15:06:00,82.797,82.818,82.771,82.798,195499999.0
2005-03-22 15:07:00,82.784,82.822,82.742,82.8,200899999.0
2005-03-22 15:08:00,82.791,82.818,82.771,82.793,223100000.0
2005-03-22 15:09:00,82.794,82.827,82.776,82.823,233600003.0
2005-03-22 15:10:00,82.795,82.83,82.793,82.828,276800001.0
2005-03-22 15:11:00,82.822,82.841,82.81,82.826,128499999.0
2005-03-22 15:12:00,82.815,82.836,82.806,82.827,287100002.0
2005-03-22 15:13:00,82.808,82.823,82.786,82.786,223200002.0
2005-03-22 15:14:00,82.795,82.832,82.789,82.832,116700001.0
2005-03-22 15:15:00,82.79,82.816,82.79,82.795,246199999.0
2005-03-22 15:16:00,82.808,82.844,82.808,82.837,137699998.0
2005-03-22 15:17:00,82.82,82.877,82.82,82.853,179800000.0
2005-03-22 15:18:00,82.862,82.88,82.848,82.863,183600001.0
2005-03-22 15:19:00,82.829,82.863,82.816,82.845,338199999.0
2005-03-22 15:20:00,82.828,82.849,82.814,82.814,229199999.0
2005-03-22 15:21:00,82.847,82.853,82.815,82.838,197399999.0
2005-03-22 15:22:00,82.819,82.842,82.814,82.819,282599997.0
2005-03-22 15:23:00,82.819,82.858,82.819,82.858,176499998.0
2005-03-22 15:24:00,82.836,82.857,82.825,82.829,161899999.0
2005-03-22 15:25:00,82.813,82.83,82.799,82.825,96599999.0
2005-03-22 15:26:00,82.828,82.865,82.815,82.85,293400001.0
2005-03-22 15:27:00,82.839,82.85,82.818,82.838,105900000.0
2005-03-22 15:28:00,82.814,82.833,82.782,82.792,186099999.0
2005-03-22 15:29:00,82.813,82.843,82.794,82.831,256799999.0
2005-03-22 15:30:00,82.842,82.853,82.803,82.81,219800000.0
2005-03-22 15:31:00,82.83,82.86,82.819,82.835,233199997.0
2005-03-22 15:32:00,82.804,82.821,82.764,82.79,270699999.0
2005-03-22 15:33:00,82.788,82.813,82.777,82.797,101000000.0
2005-03-22 15:34:00,82.821,82.823,82.795,82.811,212800002.0
2005-03-22 15:35:00,82.812,82.829,82.8,82.803,262099997.0
2005-03-22 15:36:00,82.804,82.807,82.77,82.776,159099998.0
2005-03-22 15:37:00,82.816,82.836,82.793,82.793,203199998.0
2005-03-22 15:38:00,82.792,82.814,82.782,82.785,228399999.0
2005-03-22 15:39:00,82.758,82.794,82.758,82.794,153699998.0
2005-03-22 15:40:00,82.765,82.798,82.743,82.778,214199997.0
2005-03-22 15:41:00,82.784,82.796,82.75,82.75,123200001.0
2005-03-22 15:42:00,82.764,82.778,82.742,82.775,164699999.0
2005-03-22 15:43:00,82.777,82.801,82.76,82.776,382600003.0
2005-03-22 15:44:00,82.797,82.797,82.762,82.763,200700001.0
2005-03-22 15:45:00,82.788,82.825,82.772,82.772,286000001.0
2005-03-22 15:46:00,82.768,82.795,82.758,82.769,205800000.0
2005-03-22 15:47:00,82.775,82.785,82.762,82.767,183099998.0
2005-03-22 15:48:00,82.751,82.788,82.751,82.788,118600001.0
2005-03-22 15:49:00,82.769,82.785,82.742,82.756,212499998.0
2005-03-22 15:50:00,82.787,82.824,82.787,82.809,181899997.0
2005-03-22 15:51:00,82.793,82.836,82.785,82.836,169500001.0
2005-03-22 15:52:00,82.824,82.833,82.8,82.805,201700000.0
2005-03-22 15:53:00,82.794,82.802,82.78,82.782,183100000.0
2005-03-22 15:54:00,82.787,82.817,82.787,82.812,113199999.0
2005-03-22 15:55:00,82.833,82.833,82.798,82.806,163700000.0
2005-03-22 15:56:00,82.798,82.84,82.798,82.836,107900000.0
2005-03-22 15:57:00,82.808,82.829,82.806,82.822,185400003.0
2005-03-22 15:58:00,82.81,82.862,82.81,82.858,165599997.0
2005-03-22 15:59:00,82.851,82.854,82.829,82.834,140000000.0
2005-03-22 16:00:00,82.825,82.849,82.818,82.838,258199998.0
2005-03-22 16:01:00,82.855,82.872,82.839,82.848,146899999.0
2005-03-22 16:02:00,82.876,82.89,82.853,82.872,248399996.0
2005-03-22 16:03:00,82.85,82.896,82.834,82.896,96800002.0
2005-03-22 16:04:00,82.899,82.925,82.878,82.9,182100000.0
2005-03-22 16:05:00,82.887,82.924,82.885,82.913,200399999.0
2005-03-22 16:06:00,82.905,82.928,82.894,82.898,190300003.0
2005-03-22 16:07:00,82.909,82.94,82.909,82.94,205300000.0
2005-03-22 16:08:00,82.934,82.953,82.924,82.938,157499998.0
2005-03-22 16:09:00,82.91,82.947,82.906,82.923,281699998.0
2005-03-22 16:10:00,82.913,82.941,82.898,82.923,176799999.0
2005-03-22 16:11:00,82.894,82.927,82.889,82.918,191600001.0
2005-03-22 16:12:00,82.915,82.934,82.904,82.914,103499999.0
2005-03-22 16:13:00,82.9,82.921,82.896,82.912,167300004.0
2005-03-22 16:14:00,82.882,82.915,82.851,82.851,223700003.0
2005-03-22 16:15:00,82.867,82.898,82.867,82.88,146599999.0
2005-03-22 16:16:00,82.87,82.89,82.857,82.873,132999997.0
2005-03-22 16:17:00,82.875,82.898,82.868,82.887,272799999.0
2005-03-22 16:18:00,82.871,82.884,82.861,82.879,213999997.0
2005-03-22 16:19:00,82.864,82.882,82.859,82.877,207899996.0
2005-03-22 16:20:00,82.872,82.904,82.872,82.891,244999998.0
2005-03-22 16:21:00,82.862,82.888,82.851,82.888,235399996.0
2005-03-22 16:22:00,82.854,82.894,82.853,82.869,256900003.0
2005-03-22 16:23:00,82.889,82.895,82.855,82.857,203699999.0
2005-03-22 16:24:00,82.851,82.882,82.844,82.855,196900001.0
2005-03-22 16:25:00,82.848,82.855,82.813,82.832,262499996.0
2005-03-22 16:26:00,82.82,82.849,82.802,82.849,198299999.0
2005-03-22 16:27:00,82.847,82.853,82.826,82.839,232600002.0
2005-03-22 16:28:00,82.823,82.861,82.817,82.837,102300002.0
2005-03-22 16:29:00,82.855,82.866,82.833,82.847,132699999.0
2005-03-22 16:30:00,82.846,82.874,82.827,82.851,244499998.0
2005-03-22 16:31:00,82.872,82.872,82.816,82.816,154700002.0
2005-03-22 16:32:00,82.842,82.857,82.828,82.84,230399997.0
2005-03-22 16:33:00,82.85,82.87,82.832,82.858,291599999.0
2005-03-22 16:34:00,82.825,82.855,82.82,82.829,68000000.0
2005-03-22 16:35:00,82.794,82.83,82.794,82.805,182800004.0
2005-03-22 16:36:00,82.819,82.826,82.798,82.801,215600000.0
2005-03-22 16:37:00,82.838,82.845,82.802,82.823,213099996.0
2005-03-22 16:38:00,82.829,82.853,82.814,82.852,244099996.0
2005-03-22 16:39:00,82.84,82.854,82.827,82.854,144899999.0
2005-03-22 16:40:00,82.814,82.865,82.811,82.85,256300000.0
2005-03-22 16:41:00,82.833,82.853,82.822,82.842,130199997.0
2005-03-22 16:42:00,82.835,82.863,82.835,82.853,317699998.0
2005-03-22 16:43:00,82.88,82.929,82.86,82.929,170300000.0
2005-03-22 16:44:00,82.962,82.974,82.94,82.948,130900001.0
2005-03-22 16:45:00,82.929,82.953,82.925,82.937,141900000.0
2005-03-22 16:46:00,82.919,82.922,82.879,82.882,169599999.0
2005-03-22 16:47:00,82.885,82.905,82.873,82.903,159800000.0
2005-03-22 16:48:00,82.862,82.912,82.862,82.905,218299998.0
2005-03-22 16:49:00,82.913,82.913,82.867,82.883,191800000.0
2005-03-22 16:50:00,82.854,82.9,82.854,82.9,172399998.0
2005-03-22 16:51:00,82.894,82.914,82.888,82.902,176200000.0
2005-03-22 16:52:00,82.877,82.91,82.877,82.907,275899993.0
2005-03-22 16:53:00,82.9,82.922,82.885,82.898,273999998.0
2005-03-22 16:54:00,82.912,82.941,82.895,82.916,156300000.0
2005-03-22 16:55:00,82.902,82.946,82.902,82.946,150200000.0
2005-03-22 16:56:00,82.929,82.948,82.918,82.94,132000001.0
2005-03-22 16:57:00,82.938,82.959,82.911,82.939,217300003.0
2005-03-22 16:58:00,82.942,82.98,82.942,82.975,88300000.0
2005-03-22 16:59:00,82.976,82.983,82.93,82.931,174700000.0
2005-03-22 17:00:00,82.947,82.947,82.91,82.91,122699999.0
2005-03-22 17:01:00,82.925,82.941,82.91,82.912,197399997.0
2005-03-22 17:02:00,82.933,82.977,82.933,82.968,139199999.0
2005-03-22 17:03:00,83.015,83.061,82.974,83.032,314200000.0
2005-03-22 17:04:00,83.072,83.082,83.02,83.021,195700003.0
2005-03-22 17:05:00,83.036,83.045,83.017,83.027,127700000.0
2005-03-22 17:06:00,83.027,83.041,83.015,83.032,242800001.0
2005-03-22 17:07:00,83.02,83.046,83.004,83.038,152400001.0
2005-03-22 17:08:00,83.052,83.065,83.034,83.052,201199998.0
2005-03-22 17:09:00,83.039,83.058,83.019,83.019,193399999.0
2005-03-22 17:10:00,83.059,83.092,83.058,83.092,176100000.0
2005-03-22 17:11:00,83.09,83.125,83.081,83.099,214499998.0
2005-03-22 17:12:00,83.073,83.098,83.065,83.068,126800001.0
2005-03-22 17:13:00,83.068,83.088,83.049,83.057,310999993.0
2005-03-22 17:14:00,83.061,83.069,83.036,83.049,166699999.0
2005-03-22 17:15:00,83.082,83.095,83.064,83.091,333800000.0
2005-03-22 17:16:00,83.071,83.075,83.053,83.056,185299997.0
2005-03-22 17:17:00,83.065,83.065,83.006,83.006,108600000.0
2005-03-22 17:18:00,83.031,83.067,83.031,83.048,192800002.0
2005-03-22 17:19:00,83.043,83.076,83.031,83.066,128299999.0
2005-03-22 17:20:00,83.089,83.099,83.066,83.073,225300002.0
2005-03-22 17:21:00,83.062,83.075,83.043,83.055,283999997.0
2005-03-22 17:22:00,83.042,83.076,83.042,83.076,119100000.0
2005-03-22 17:23:00,83.042,83.074,83.031,83.074,133900002.0
2005-03-22 17:24:00,83.059,83.081,83.055,83.074,223200004.0
2005-03-22 17:25:00,83.041,83.061,83.035,83.058,231300001.0
2005-03-22 17:26:00,83.042,83.069,83.037,83.048,227999999.0
2005-03-22 17:27:00,83.038,83.06,83.026,83.026,124100000.0
2005-03-22 17:28:00,83.023,83.067,83.02,83.044,203799997.0
2005-03-22 17:29:00,83.026,83.063,83.009,83.046,197200001.0
2005-03-22 17:30:00,83.026,83.054,83.024,83.033,322900007.0
2005-03-22 17:31:00,83.016,83.031,82.995,83.004,159300000.0
2005-03-22 17:32:00,83.01,83.04,83.002,83.03,295899999.0
2005-03-22 17:33:00,83.028,83.046,82.982,83.02,269800007.0
2005-03-22 17:34:00,83.015,83.036,83.008,83.021,163000000.0
2005-03-22 17:35:00,83.026,83.046,83.005,83.036,273199996.0
2005-03-22 17:36:00,83.04,83.045,83.017,83.032,112499997.0
2005-03-22 17:37:00,83.022,83.039,83.004,83.035,176599997.0
2005-03-22 17:38:00,82.999,83.032,82.992,83.032,122699999.0
2005-03-22 17:39:00,83.033,83.046,83.01,83.02,166799998.0
2005-03-22 17:40:00,83.0,83.027,82.992,83.006,287300003.0
2005-03-22 17:41:00,83.012,83.053,82.989,83.043,196300002.0
2005-03-22 17:42:00,83.02,83.044,83.004,83.032,244599999.0
2005-03-22 17:43:00,83.042,83.046,83.025,83.031,100499999.0
2005-03-22 17:44:00,83.03,83.061,83.006,83.055,230199999.0
2005-03-22 17:45:00,83.049,83.077,83.046,83.057,189000001.0
2005-03-22 17:46:00,83.068,83.068,83.038,83.038,116000001.0
2005-03-22 17:47:00,83.061,83.067,83.036,83.052,214999999.0
2005-03-22 17:48:00,83.035,83.055,83.024,83.029,227200002.0
2005-03-22 17:49:00,83.02,83.056,83.015,83.045,166199998.0
2005-03-22 17:50:00,83.043,83.068,83.023,83.061,182400001.0
2005-03-22 17:51:00,83.032,83.072,83.024,83.045,265999998.0
2005-03-22 17:52:00,83.058,83.072,83.04,83.055,100699999.0
2005-03-22 17:53:00,83.08,83.097,83.068,83.095,293200001.0
2005-03-22 17:54:00,83.087,83.097,83.046,83.053,224100005.0
2005-03-22 17:55:00,83.067,83.097,83.046,83.077,140099997.0
2005-03-22 17:56:00,83.072,83.09,83.066,83.075,200800002.0
2005-03-22 17:57:00,83.067,83.068,83.02,83.022,227399997.0
2005-03-22 17:58:00,83.013,83.051,83.013,83.037,245299994.0
2005-03-22 17:59:00,83.026,83.05,83.022,83.036,305499991.0
2005-03-22 18:00:00,82.983,83.059,82.983,83.05,278600000.0
2005-03-22 18:01:00,83.032,83.05,83.009,83.024,1007699998.0
2005-03-22 18:02:00,83.025,83.053,83.012,83.051,2022300003.0
2005-03-22 18:03:00,83.14,83.18,83.12,83.14,1749599995.0
2005-03-22 18:04:00,83.029,83.066,83.019,83.033,1749599995.0
2005-03-22 18:05:00,83.039,83.061,83.026,83.061,1903199992.0
2005-03-22 18:06:00,83.0,83.07,83.0,83.055,1495799995.0
2005-03-22 18:07:00,83.05,83.08,83.034,83.05,2129899997.0
2005-03-22 18:08:00,83.18,83.21,83.17,83.17,1453100000.0
2005-03-22 18:09:00,83.041,83.107,83.041,83.098,1453100000.0
2005-03-22 18:10:00,83.078,83.1,83.062,83.1,1566299985.0
2005-03-22 18:11:00,83.082,83.101,83.029,83.062,913200003.0
2005-03-22 18:12:00,83.058,83.102,83.058,83.092,1302300001.0
2005-03-22 18:13:00,83.055,83.104,83.038,83.038,1437799998.0
2005-03-22 18:14:00,83.061,83.101,83.05,83.078,1532900001.0
2005-03-22 18:15:00,83.073,83.096,83.054,83.08,2074499996.0
2005-03-22 18:16:00,83.17,83.18,83.14,83.18,595900000.0
2005-03-22 18:17:00,83.057,83.084,83.056,83.083,595900000.0
2005-03-22 18:18:00,83.067,83.086,83.043,83.086,1252899999.0
2005-03-22 18:19:00,83.075,83.102,83.066,83.095,1817399992.0
2005-03-22 18:20:00,83.08,83.098,83.061,83.068,1433900004.0
2005-03-22 18:21:00,83.087,83.165,83.075,83.165,1637699997.0
2005-03-22 18:22:00,83.127,83.143,83.1,83.117,1663999996.0
2005-03-22 18:23:00,83.22,83.22,83.18,83.21,1340099990.0
2005-03-22 18:24:00,83.113,83.146,83.102,83.131,1340099990.0
2005-03-22 18:25:00,83.17,83.21,83.14,83.17,1706200000.0
2005-03-22 18:26:00,83.118,83.147,83.106,83.125,1706200000.0
2005-03-22 18:27:00,83.128,83.163,83.091,83.091,1133499999.0
2005-03-22 18:28:00,83.125,83.126,83.085,83.099,1020400007.0
2005-03-22 18:29:00,83.099,83.127,83.085,83.127,1153400002.0
2005-03-22 18:30:00,83.108,83.139,83.091,83.093,720700001.0
2005-03-22 18:31:00,83.119,83.14,83.089,83.105,1140799998.0
2005-03-22 18:32:00,83.103,83.12,83.068,83.087,1958700005.0
2005-03-22 18:33:00,83.133,83.133,83.089,83.112,2091700001.0
2005-03-22 18:34:00,83.092,83.136,83.074,83.088,1493099995.0
2005-03-22 18:35:00,83.076,83.103,83.051,83.093,1606299996.0
2005-03-22 18:36:00,83.071,83.112,83.069,83.112,1462099999.0
2005-03-22 18:37:00,83.084,83.103,83.072,83.08,954700000.0
2005-03-22 18:38:00,83.101,83.13,83.081,83.097,624299995.0
2005-03-22 18:39:00,83.094,83.108,83.076,83.085,408000003.0
2005-03-22 18:40:00,83.079,83.105,83.055,83.091,670200000.0
2005-03-22 18:41:00,83.075,83.077,83.034,83.034,663699999.0
2005-03-22 18:42:00,83.019,83.074,83.014,83.06,722999997.0
2005-03-22 18:43:00,83.057,83.076,83.036,83.076,1449799996.0
2005-03-22 18:44:00,83.037,83.056,83.025,83.025,924899998.0
2005-03-22 18:45:00,83.017,83.051,83.016,83.048,994399988.0
2005-03-22 18:46:00,83.032,83.07,83.011,83.07,746300000.0
2005-03-22 18:47:00,83.031,83.06,83.031,83.05,518300004.0
2005-03-22 18:48:00,83.03,83.085,83.03,83.057,817499993.0
2005-03-22 18:49:00,83.057,83.111,83.057,83.072,894900007.0
2005-03-22 18:50:00,83.09,83.107,83.05,83.052,994600002.0
2005-03-22 18:51:00,83.059,83.086,83.051,83.081,619700001.0
2005-03-22 18:52:00,83.081,83.103,83.075,83.098,806200002.0
2005-03-22 18:53:00,83.107,83.127,83.059,83.059,963599992.0
2005-03-22 18:54:00,83.08,83.11,83.077,83.11,865499991.0
2005-03-22 18:55:00,83.127,83.127,83.063,83.096,1030600000.0
2005-03-22 18:56:00,83.052,83.125,83.052,83.086,581900001.0
2005-03-22 18:57:00,83.117,83.117,83.065,83.073,373400002.0
2005-03-22 18:58:00,83.069,83.11,83.05,83.074,1144700004.0
2005-03-22 18:59:00,83.077,83.099,83.062,83.085,849299995.0
2005-03-22 19:00:00,83.08,83.108,83.078,83.094,780400000.0
2005-03-22 19:01:00,83.099,83.124,83.076,83.089,528799997.0
2005-03-22 19:02:00,83.088,83.138,83.088,83.129,239600001.0
2005-03-22 19:03:00,83.095,83.112,83.062,83.068,690800001.0
2005-03-22 19:04:00,83.091,83.116,83.065,83.102,795699996.0
2005-03-22 19:05:00,83.11,83.128,83.076,83.087,482399999.0
2005-03-22 19:06:00,83.12,83.145,83.091,83.145,409500000.0
2005-03-22 19:07:00,83.129,83.164,83.129,83.15,1045399990.0
2005-03-22 19:08:00,83.133,83.148,83.105,83.129,1004600002.0
2005-03-22 19:09:00,83.088,83.157,83.088,83.14,632099993.0
2005-03-22 19:10:00,83.125,83.148,83.116,83.138,670799997.0
2005-03-22 19:11:00,83.111,83.149,83.111,83.149,153100000.0
2005-03-22 19:12:00,83.135,83.146,83.103,83.121,429300003.0
2005-03-22 19:13:00,83.12,83.16,83.111,83.143,486899998.0
2005-03-22 19:14:00,83.092,83.138,83.092,83.123,495899998.0
2005-03-22 19:15:00,83.116,83.153,83.103,83.147,645099998.0
2005-03-22 19:16:00,83.146,83.161,83.126,83.126,320399999.0
2005-03-22 19:17:00,83.146,83.172,83.135,83.143,669699999.0
2005-03-22 19:18:00,83.149,83.151,83.111,83.116,514999999.0
2005-03-22 19:19:00,83.107,83.145,83.082,83.142,594499996.0
2005-03-22 19:20:00,83.149,83.153,83.118,83.129,377700001.0
2005-03-22 19:21:00,83.139,83.151,83.122,83.141,255900002.0
2005-03-22 19:22:00,83.139,83.172,83.082,83.111,323200003.0
2005-03-22 19:23:00,83.159,83.17,83.129,83.134,1551999999.0
2005-03-22 19:24:00,83.122,83.152,83.097,83.126,636499995.0
2005-03-22 19:25:00,83.115,83.131,83.088,83.114,931000007.0
2005-03-22 19:26:00,83.089,83.118,83.078,83.089,1195999997.0
2005-03-22 19:27:00,83.078,83.102,83.067,83.078,1025699997.0
2005-03-22 19:28:00,83.066,83.093,83.047,83.067,455700001.0
2005-03-22 19:29:00,83.097,83.098,83.057,83.075,702000002.0
2005-03-22 19:30:00,83.079,83.116,83.071,83.083,980400000.0
2005-03-22 19:31:00,83.101,83.11,83.076,83.093,725900001.0
2005-03-22 19:32:00,83.088,83.109,83.077,83.095,715299999.0
2005-03-22 19:33:00,83.087,83.107,83.05,83.057,499100003.0
2005-03-22 19:34:00,83.056,83.071,83.034,83.053,815099997.0
2005-03-22 19:35:00,83.051,83.085,83.038,83.054,700900001.0
2005-03-22 19:36:00,83.091,83.091,83.064,83.083,347000001.0
2005-03-22 19:37:00,83.078,83.12,83.078,83.12,245300001.0
2005-03-22 19:38:00,83.094,83.111,83.07,83.07,1084699998.0
2005-03-22 19:39:00,83.05,83.107,83.05,83.086,923100004.0
2005-03-22 19:40:00,83.071,83.097,83.057,83.082,628399998.0
2005-03-22 19:41:00,83.078,83.113,83.066,83.098,906699998.0
2005-03-22 19:42:00,83.088,83.097,83.066,83.097,558900002.0
2005-03-22 19:43:00,83.088,83.088,83.054,83.06,371999999.0
2005-03-22 19:44:00,83.076,83.104,83.057,83.087,431700002.0
2005-03-22 19:45:00,83.04,83.069,83.01,83.057,483099998.0
2005-03-22 19:46:00,83.071,83.098,83.051,83.064,397500001.0
2005-03-22 19:47:00,83.065,83.101,83.065,83.092,275300001.0
2005-03-22 19:48:00,83.111,83.111,83.068,83.083,951099992.0
2005-03-22 19:49:00,83.073,83.114,83.069,83.077,532799998.0
2005-03-22 19:50:00,83.065,83.111,83.065,83.07,440899994.0
2005-03-22 19:51:00,83.098,83.12,83.087,83.12,330299996.0
2005-03-22 19:52:00,83.097,83.122,83.078,83.106,465700000.0
2005-03-22 19:53:00,83.126,83.13,83.102,83.11,561399995.0
2005-03-22 19:54:00,83.083,83.127,83.072,83.095,985400002.0
2005-03-22 19:55:00,83.128,83.15,83.113,83.113,376299995.0
2005-03-22 19:56:00,83.125,83.158,83.109,83.124,397199996.0
2005-03-22 19:57:00,83.116,83.132,83.096,83.128,396800000.0
2005-03-22 19:58:00,83.094,83.137,83.084,83.096,902299992.0
2005-03-22 19:59:00,83.084,83.141,83.084,83.108,708100001.0
2005-03-22 20:00:00,83.107,83.125,83.096,83.116,356600001.0
2005-03-22 20:01:00,83.124,83.148,83.108,83.127,475000002.0
2005-03-22 20:02:00,83.13,83.172,83.128,83.145,803099998.0
2005-03-22 20:03:00,83.154,83.158,83.127,83.131,409299994.0
2005-03-22 20:04:00,83.136,83.174,83.095,83.174,320399999.0
2005-03-22 20:05:00,83.133,83.156,83.103,83.146,482000000.0
2005-03-22 20:06:00,83.12,83.151,83.103,83.151,834999991.0
2005-03-22 20:07:00,83.111,83.133,83.093,83.105,686799997.0
2005-03-22 20:08:00,83.119,83.157,83.109,83.157,407499997.0
2005-03-22 20:09:00,83.152,83.158,83.083,83.127,484100004.0
2005-03-22 20:10:00,83.156,83.168,83.129,83.158,693499997.0
2005-03-22 20:11:00,83.151,83.184,83.147,83.149,740900002.0
2005-03-22 20:12:00,83.147,83.172,83.133,83.172,1420799993.0
2005-03-22 20:13:00,83.152,83.167,83.114,83.167,486599992.0
2005-03-22 20:14:00,83.128,83.155,83.12,83.141,676899995.0
2005-03-22 20:15:00,83.131,83.152,83.126,83.126,638000003.0
2005-03-22 20:16:00,83.151,83.174,83.127,83.153,595199996.0
2005-03-22 20:17:00,83.156,83.173,83.139,83.139,278300000.0
2005-03-22 20:18:00,83.145,83.166,83.136,83.151,193900001.0
2005-03-22 20:19:00,83.153,83.153,83.122,83.134,310100000.0
2005-03-22 20:20:00,83.162,83.185,83.148,83.167,488599998.0
2005-03-22 20:21:00,83.144,83.185,83.135,83.185,481000000.0
2005-03-22 20:22:00,83.143,83.143,83.09,83.107,846599999.0
2005-03-22 20:23:00,83.139,83.183,83.127,83.168,383699996.0
2005-03-22 20:24:00,83.148,83.169,83.127,83.127,405000002.0
2005-03-22 20:25:00,83.134,83.153,83.123,83.138,595999997.0
2005-03-22 20:26:00,83.143,83.151,83.118,83.118,415699996.0
2005-03-22 20:27:00,83.14,83.168,83.126,83.138,347799996.0
2005-03-22 20:28:00,83.121,83.141,83.106,83.108,1140399995.0
2005-03-22 20:29:00,83.124,83.15,83.113,83.115,1603500007.0
2005-03-22 20:30:00,83.121,83.159,83.111,83.159,1696499998.0
2005-03-22 20:31:00,83.163,83.163,83.114,83.114,1213800001.0
2005-03-22 20:32:00,83.094,83.136,83.089,83.105,1051999996.0
2005-03-22 20:33:00,83.116,83.122,83.08,83.087,697700000.0
2005-03-22 20:34:00,83.115,83.131,83.077,83.093,341400002.0
2005-03-22 20:35:00,83.1,83.115,83.077,83.077,403899996.0
2005-03-22 20:36:00,83.085,83.115,83.067,83.09,396100003.0
2005-03-22 20:37:00,83.085,83.122,83.068,83.103,534600001.0
2005-03-22 20:38:00,83.096,83.128,83.08,83.128,813299998.0
2005-03-22 20:39:00,83.082,83.13,83.072,83.088,656299997.0
2005-03-22 20:40:00,83.087,83.107,83.064,83.088,1653999989.0
2005-03-22 20:41:00,83.097,83.124,83.082,83.093,1063099997.0
2005-03-22 20:42:00,83.103,83.135,83.098,83.123,1049600001.0
2005-03-22 20:43:00,83.109,83.132,83.108,83.132,820400003.0
2005-03-22 20:44:00,83.077,83.135,83.077,83.078,740100002.0
2005-03-22 20:45:00,83.108,83.143,83.102,83.13,689100004.0
2005-03-22 20:46:00,83.118,83.144,83.105,83.123,624900002.0
2005-03-22 20:47:00,83.115,83.137,83.107,83.11,1191199998.0
2005-03-22 20:48:00,83.125,83.147,83.103,83.116,743099997.0
2005-03-22 20:49:00,83.128,83.147,83.113,83.134,562000001.0
2005-03-22 20:50:00,83.13,83.153,83.103,83.142,1315099987.0
2005-03-22 20:51:00,83.127,83.148,83.111,83.126,503499995.0
2005-03-22 20:52:00,83.094,83.128,83.088,83.125,389200001.0
2005-03-22 20:53:00,83.121,83.144,83.109,83.109,1150099998.0
2005-03-22 20:54:00,83.086,83.137,83.086,83.122,514499992.0
2005-03-22 20:55:00,83.112,83.124,83.072,83.079,1066199998.0
2005-03-22 20:56:00,83.085,83.128,83.069,83.111,630699998.0
2005-03-22 20:57:00,83.103,83.133,83.092,83.107,751199989.0
2005-03-22 20:58:00,83.095,83.138,83.073,83.103,1408400004.0
2005-03-22 20:59:00,83.135,83.136,83.089,83.089,1316399999.0
2005-03-22 21:00:00,83.099,83.131,83.089,83.095,1300099998.0
2005-03-22 21:01:00,83.124,83.138,83.101,83.116,1252500004.0
2005-03-22 21:02:00,83.094,83.14,83.094,83.125,484599997.0
2005-03-22 21:03:00,83.119,83.121,83.079,83.084,440500000.0
2005-03-22 21:04:00,83.104,83.125,83.063,83.063,411800001.0
2005-03-22 21:05:00,83.09,83.113,83.063,83.081,778499993.0
2005-03-22 21:06:00,83.085,83.12,83.085,83.12,539299999.0
2005-03-22 21:07:00,83.087,83.126,83.081,83.126,804399995.0
2005-03-22 21:08:00,83.097,83.125,83.074,83.11,781300000.0
2005-03-22 21:09:00,83.089,83.121,83.088,83.105,212099998.0
2005-03-22 21:10:00,83.089,83.141,83.087,83.116,686700003.0
2005-03-22 21:11:00,83.113,83.177,83.103,83.125,546999998.0
2005-03-22 21:12:00,83.132,83.177,83.117,83.154,327600002.0
2005-03-22 21:13:00,83.19,83.215,83.158,83.187,381299998.0
2005-03-22 21:14:00,83.183,83.196,83.137,83.148,842899991.0
2005-03-22 21:15:00,83.13,83.211,83.13,83.167,968300000.0
2005-03-22 21:16:00,83.163,83.216,83.148,83.155,887200004.0
2005-03-22 21:17:00,83.168,83.241,83.042,83.093,1031599996.0
2005-03-22 21:18:00,83.089,83.137,82.971,83.015,634099998.0
2005-03-22 21:19:00,83.009,83.062,82.988,83.0,736999997.0
2005-03-22 21:20:00,82.958,83.011,82.919,82.982,1285599994.0
2005-03-22 21:21:00,82.962,83.022,82.939,82.965,1007600000.0
2005-03-22 21:22:00,82.94,82.965,82.895,82.926,1148300000.0
2005-03-22 21:23:00,82.88,82.923,82.869,82.895,731999996.0
2005-03-22 21:24:00,82.922,82.923,82.878,82.882,886599993.0
2005-03-22 21:25:00,82.906,82.944,82.891,82.902,1105399997.0
2005-03-22 21:26:00,82.871,82.913,82.852,82.91,442899998.0
2005-03-22 21:27:00,82.896,82.896,82.822,82.845,514500003.0
2005-03-22 21:28:00,82.826,82.863,82.811,82.821,400899998.0
2005-03-22 21:29:00,82.845,82.914,82.845,82.914,724799992.0
2005-03-22 21:30:00,82.886,82.927,82.874,82.904,411300002.0
2005-03-22 21:31:00,82.911,82.926,82.881,82.905,335199997.0
2005-03-22 21:32:00,82.877,82.928,82.875,82.91,308599999.0
2005-03-22 21:33:00,82.922,82.968,82.863,82.942,533399998.0
2005-03-22 21:34:00,82.965,82.977,82.92,82.933,292199997.0
2005-03-22 21:35:00,82.94,82.973,82.915,82.915,305000001.0
2005-03-22 21:36:00,82.933,82.938,82.891,82.919,463799994.0
2005-03-22 21:37:00,82.919,82.956,82.893,82.893,602600001.0
2005-03-22 21:38:00,82.897,82.929,82.888,82.898,125199998.0
2005-03-22 21:39:00,82.893,82.923,82.875,82.902,373099996.0
2005-03-22 21:40:00,82.903,82.938,82.856,82.856,413700001.0
2005-03-22 21:41:00,82.85,82.894,82.839,82.841,483799997.0
2005-03-22 21:42:00,82.843,82.904,82.843,82.904,382299997.0
2005-03-22 21:43:00,82.89,82.921,82.867,82.891,276599998.0
2005-03-22 21:44:00,82.871,82.911,82.845,82.88,892599999.0
2005-03-22 21:45:00,82.879,82.917,82.851,82.875,497299998.0
2005-03-22 21:46:00,82.9,82.902,82.852,82.852,245099997.0
2005-03-22 21:47:00,82.855,82.895,82.844,82.867,442900000.0
2005-03-22 21:48:00,82.865,82.885,82.817,82.847,666100004.0
2005-03-22 21:49:00,82.838,82.868,82.831,82.861,236700002.0
2005-03-22 21:50:00,82.842,82.871,82.842,82.87,181600002.0
2005-03-22 21:51:00,82.838,82.864,82.802,82.835,254899997.0
2005-03-22 21:52:00,82.82,82.831,82.796,82.8,202999997.0
2005-03-22 21:53:00,82.774,82.792,82.748,82.773,568199996.0
2005-03-22 21:54:00,82.775,82.816,82.76,82.793,328599994.0
2005-03-22 21:55:00,82.798,82.839,82.776,82.776,271299997.0
2005-03-22 21:56:00,82.764,82.795,82.707,82.721,270200001.0
2005-03-22 21:57:00,82.7,82.835,82.7,82.791,291799998.0
2005-03-22 21:58:00,82.788,82.803,82.763,82.764,151700000.0
2005-03-22 21:59:00,82.745,82.78,82.723,82.73,308999999.0
2005-03-22 22:00:00,82.71,82.755,82.66,82.695,629099996.0
2005-03-22 22:01:00,82.71,82.734,82.673,82.708,612099996.0
2005-03-22 22:02:00,82.728,82.759,82.703,82.741,599799994.0
2005-03-22 22:03:00,82.763,82.841,82.756,82.802,450000000.0
2005-03-22 22:04:00,82.84,82.84,82.787,82.802,703500005.0
2005-03-22 22:05:00,82.803,82.84,82.783,82.807,313100000.0
2005-03-22 22:06:00,82.808,82.816,82.757,82.757,295400002.0
2005-03-22 22:07:00,82.745,82.773,82.722,82.746,301899997.0
2005-03-22 22:08:00,82.78,82.812,82.772,82.783,209399998.0
2005-03-22 22:09:00,82.778,82.807,82.715,82.721,130899999.0
2005-03-22 22:10:00,82.745,82.784,82.721,82.736,128300002.0
2005-03-22 22:11:00,82.733,82.763,82.717,82.731,401799998.0
2005-03-22 22:12:00,82.741,82.782,82.724,82.777,368499999.0
2005-03-22 22:13:00,82.784,82.816,82.75,82.804,335000000.0
2005-03-22 22:14:00,82.8,82.844,82.766,82.766,286199999.0
2005-03-22 22:15:00,82.743,82.766,82.73,82.745,226699996.0
2005-03-22 22:16:00,82.725,82.737,82.685,82.716,519299999.0
2005-03-22 22:17:00,82.692,82.728,82.685,82.728,177800002.0
2005-03-22 22:18:00,82.698,82.768,82.688,82.761,388399997.0
2005-03-22 22:19:00,82.728,82.766,82.698,82.708,355199998.0
2005-03-22 22:20:00,82.728,82.749,82.692,82.737,298599998.0
2005-03-22 22:21:00,82.706,82.738,82.682,82.692,302300001.0
2005-03-22 22:22:00,82.684,82.722,82.646,82.669,209199999.0
2005-03-22 22:23:00,82.706,82.737,82.687,82.73,379400000.0
2005-03-22 22:24:00,82.717,82.771,82.717,82.76,354100004.0
2005-03-22 22:25:00,82.759,82.801,82.756,82.774,178000002.0
2005-03-22 22:26:00,82.77,82.782,82.748,82.752,138599999.0
2005-03-22 22:27:00,82.756,82.79,82.736,82.766,653100003.0
2005-03-22 22:28:00,82.774,82.776,82.745,82.773,314999998.0
2005-03-22 22:29:00,82.774,82.782,82.743,82.757,280100002.0
2005-03-22 22:30:00,82.766,82.789,82.753,82.762,155199999.0
2005-03-22 22:31:00,82.773,82.79,82.735,82.77,482499997.0
2005-03-22 22:32:00,82.754,82.79,82.754,82.79,332800000.0
2005-03-22 22:33:00,82.757,82.799,82.747,82.759,658999995.0
2005-03-22 22:34:00,82.745,82.784,82.734,82.766,442499999.0
2005-03-22 22:35:00,82.742,82.782,82.742,82.757,335200008.0
2005-03-22 22:36:00,82.73,82.76,82.723,82.743,375499995.0
2005-03-22 22:37:00,82.714,82.734,82.654,82.672,170500002.0
2005-03-22 22:38:00,82.669,82.691,82.634,82.66,147999998.0
2005-03-22 22:39:00,82.637,82.673,82.627,82.663,233499998.0
2005-03-22 22:40:00,82.654,82.668,82.627,82.632,399699999.0
2005-03-22 22:41:00,82.611,82.639,82.583,82.622,369799999.0
2005-03-22 22:42:00,82.604,82.656,82.604,82.641,204399999.0
2005-03-22 22:43:00,82.618,82.643,82.599,82.64,321400002.0
2005-03-22 22:44:00,82.599,82.668,82.599,82.655,322499999.0
2005-03-22 22:45:00,82.656,82.696,82.635,82.672,563499996.0
2005-03-22 22:46:00,82.629,82.667,82.612,82.637,308900000.0
2005-03-22 22:47:00,82.623,82.649,82.609,82.632,235299999.0
2005-03-22 22:48:00,82.615,82.648,82.591,82.613,327300001.0
2005-03-22 22:49:00,82.583,82.616,82.569,82.616,211100000.0
2005-03-22 22:50:00,82.617,82.652,82.6,82.619,278800000.0
2005-03-22 22:51:00,82.622,82.658,82.62,82.647,272600001.0
2005-03-22 22:52:00,82.662,82.662,82.612,82.612,190599999.0
2005-03-22 22:53:00,82.629,82.649,82.589,82.622,518899996.0
2005-03-22 22:54:00,82.598,82.602,82.547,82.55,368899997.0
2005-03-22 22:55:00,82.561,82.578,82.526,82.566,317100001.0
2005-03-22 22:56:00,82.557,82.568,82.537,82.552,203700003.0
2005-03-22 22:57:00,82.563,82.599,82.545,82.599,469900002.0
2005-03-22 22:58:00,82.605,82.609,82.561,82.579,183099997.0
2005-03-22 22:59:00,82.604,82.654,82.572,82.617,526999998.0
2005-03-22 23:00:00,82.602,82.616,82.571,82.616,268200000.0
2005-03-22 23:01:00,82.592,82.607,82.529,82.583,185499999.0
2005-03-22 23:02:00,82.6,82.61,82.586,82.59,120800002.0
2005-03-22 23:03:00,82.584,82.614,82.575,82.595,172699998.0
2005-03-22 23:04:00,82.577,82.604,82.567,82.583,239700000.0
2005-03-22 23:05:00,82.589,82.589,82.551,82.551,165399999.0
2005-03-22 23:06:00,82.549,82.58,82.528,82.562,289500006.0
2005-03-22 23:07:00,82.594,82.598,82.562,82.568,299300002.0
2005-03-22 23:08:00,82.604,82.611,82.584,82.61,189400003.0
2005-03-22 23:09:00,82.581,82.608,82.577,82.598,188299998.0
2005-03-22 23:10:00,82.59,82.622,82.583,82.583,230799999.0
2005-03-22 23:11:00,82.632,82.632,82.582,82.589,159399999.0
2005-03-22 23:12:00,82.612,82.612,82.574,82.599,170899999.0
2005-03-22 23:13:00,82.568,82.598,82.562,82.598,83800001.0
2005-03-22 23:14:00,82.6,82.603,82.552,82.568,221100001.0
2005-03-22 23:15:00,82.575,82.603,82.56,82.576,169600000.0
2005-03-22 23:16:00,82.56,82.605,82.549,82.605,283999998.0
2005-03-22 23:17:00,82.592,82.602,82.566,82.582,227699998.0
2005-03-22 23:18:00,82.572,82.609,82.57,82.605,205800002.0
2005-03-22 23:19:00,82.617,82.617,82.565,82.567,102100001.0
2005-03-22 23:20:00,82.596,82.596,82.561,82.562,201500000.0
2005-03-22 23:21:00,82.579,82.602,82.564,82.58,127200001.0
2005-03-22 23:22:00,82.605,82.605,82.549,82.578,147100003.0
2005-03-22 23:23:00,82.629,82.654,82.613,82.613,211299998.0
2005-03-22 23:24:00,82.655,82.655,82.593,82.625,138100002.0
2005-03-22 23:25:00,82.657,82.663,82.622,82.632,168400003.0
2005-03-22 23:26:00,82.634,82.66,82.612,82.63,190799999.0
2005-03-22 23:27:00,82.633,82.637,82.608,82.624,120900001.0
2005-03-22 23:28:00,82.614,82.635,82.607,82.635,103499999.0
2005-03-22 23:29:00,82.612,82.635,82.595,82.635,192800001.0
2005-03-22 23:30:00,82.614,82.641,82.598,82.615,179000002.0
2005-03-22 23:31:00,82.606,82.634,82.591,82.6,325399997.0
2005-03-22 23:32:00,82.601,82.609,82.576,82.589,149299997.0
2005-03-22 23:33:00,82.607,82.617,82.593,82.594,93100000.0
2005-03-22 23:34:00,82.617,82.637,82.588,82.588,323100000.0
2005-03-22 23:35:00,82.631,82.641,82.61,82.61,182200001.0
2005-03-22 23:36:00,82.639,82.652,82.615,82.615,209500000.0
2005-03-22 23:37:00,82.655,82.675,82.639,82.664,128399998.0
2005-03-22 23:38:00,82.629,82.662,82.627,82.643,186199999.0
2005-03-22 23:39:00,82.631,82.666,82.565,82.666,150100000.0
2005-03-22 23:40:00,82.629,82.674,82.629,82.668,263299997.0
2005-03-22 23:41:00,82.655,82.659,82.626,82.638,282600000.0
2005-03-22 23:42:00,82.667,82.676,82.621,82.621,245200001.0
2005-03-22 23:43:00,82.619,82.654,82.598,82.602,206899999.0
2005-03-22 23:44:00,82.604,82.609,82.571,82.571,231399996.0
2005-03-22 23:45:00,82.598,82.617,82.579,82.579,191500002.0
2005-03-22 23:46:00,82.597,82.622,82.588,82.605,202300001.0
2005-03-22 23:47:00,82.619,82.619,82.572,82.577,140200000.0
2005-03-22 23:48:00,82.606,82.611,82.568,82.594,194600000.0
2005-03-22 23:49:00,82.593,82.606,82.566,82.592,216900000.0
2005-03-22 23:50:00,82.564,82.619,82.564,82.619,168800001.0
2005-03-22 23:51:00,82.571,82.647,82.571,82.647,150499999.0
2005-03-22 23:52:00,82.631,82.647,82.608,82.647,219999999.0
2005-03-22 23:53:00,82.642,82.647,82.611,82.628,132999999.0
2005-03-22 23:54:00,82.652,82.665,82.64,82.644,179199996.0
2005-03-22 23:55:00,82.647,82.652,82.621,82.633,212500000.0
2005-03-22 23:56:00,82.634,82.666,82.634,82.655,175799999.0
2005-03-22 23:57:00,82.676,82.68,82.649,82.654,177800001.0
2005-03-22 23:58:00,82.637,82.661,82.625,82.639,178299999.0
2005-03-22 23:59:00,82.673,82.673,82.629,82.629,277199999.0
2005-03-23 00:00:00,82.64,82.662,82.628,82.65,144499997.0
2005-03-23 00:01:00,82.62,82.64,82.607,82.617,318800006.0
2005-03-23 00:02:00,82.635,82.652,82.594,82.612,168999999.0
2005-03-23 00:03:00,82.623,82.66,82.617,82.618,141200000.0
2005-03-23 00:04:00,82.623,82.64,82.59,82.612,176100000.0
2005-03-23 00:05:00,82.562,82.619,82.561,82.615,182200003.0
2005-03-23 00:06:00,82.634,82.635,82.597,82.62,149399997.0
2005-03-23 00:07:00,82.63,82.63,82.584,82.601,191600002.0
2005-03-23 00:08:00,82.603,82.624,82.54,82.543,247999997.0
2005-03-23 00:09:00,82.527,82.542,82.487,82.49,151100001.0
2005-03-23 00:10:00,82.486,82.488,82.442,82.476,213299999.0
2005-03-23 00:11:00,82.499,82.505,82.459,82.459,187500000.0
2005-03-23 00:12:00,82.453,82.47,82.441,82.449,265899996.0
2005-03-23 00:13:00,82.454,82.479,82.45,82.47,232500000.0
2005-03-23 00:14:00,82.494,82.494,82.457,82.457,289400002.0
2005-03-23 00:15:00,82.474,82.505,82.467,82.485,264399999.0
2005-03-23 00:16:00,82.467,82.481,82.442,82.452,202000000.0
2005-03-23 00:17:00,82.445,82.461,82.439,82.454,282199998.0
2005-03-23 00:18:00,82.463,82.486,82.451,82.465,230999996.0
2005-03-23 00:19:00,82.437,82.464,82.424,82.44,224099999.0
2005-03-23 00:20:00,82.402,82.438,82.4,82.426,73499999.0
2005-03-23 00:21:00,82.403,82.433,82.364,82.372,128900001.0
2005-03-23 00:22:00,82.353,82.405,82.353,82.393,296199999.0
2005-03-23 00:23:00,82.419,82.429,82.384,82.384,336300003.0
2005-03-23 00:24:00,82.333,82.37,82.323,82.338,156800000.0
2005-03-23 00:25:00,82.308,82.331,82.296,82.321,124000002.0
2005-03-23 00:26:00,82.325,82.355,82.32,82.342,196499998.0
2005-03-23 00:27:00,82.358,82.373,82.334,82.373,258500000.0
2005-03-23 00:28:00,82.336,82.373,82.331,82.353,286100000.0
2005-03-23 00:29:00,82.352,82.382,82.331,82.368,306800000.0
2005-03-23 00:30:00,82.36,82.364,82.313,82.313,202100002.0
2005-03-23 00:31:00,82.34,82.363,82.33,82.342,171000001.0
2005-03-23 00:32:00,82.325,82.349,82.297,82.312,162200001.0
2005-03-23 00:33:00,82.298,82.32,82.262,82.274,216800001.0
2005-03-23 00:34:00,82.292,82.332,82.286,82.306,122100000.0
2005-03-23 00:35:00,82.321,82.347,82.314,82.324,87500001.0
2005-03-23 00:36:00,82.331,82.355,82.318,82.355,200900000.0
2005-03-23 00:37:00,82.347,82.371,82.3,82.3,249999999.0
2005-03-23 00:38:00,82.292,82.337,82.282,82.304,267300000.0
2005-03-23 00:39:00,82.298,82.342,82.298,82.318,172899999.0
2005-03-23 00:40:00,82.331,82.356,82.32,82.32,215600004.0
2005-03-23 00:41:00,82.322,82.341,82.313,82.335,162699999.0
2005-03-23 00:42:00,82.325,82.366,82.325,82.354,301000001.0
2005-03-23 00:43:00,82.348,82.369,82.328,82.355,165900001.0
2005-03-23 00:44:00,82.328,82.351,82.321,82.333,177599997.0
2005-03-23 00:45:00,82.33,82.348,82.304,82.324,236400003.0
2005-03-23 00:46:00,82.338,82.364,82.338,82.348,97300001.0
2005-03-23 00:47:00,82.365,82.374,82.342,82.353,100600002.0
2005-03-23 00:48:00,82.361,82.376,82.343,82.373,194399999.0
2005-03-23 00:49:00,82.363,82.37,82.34,82.353,211400002.0
2005-03-23 00:50:00,82.349,82.362,82.309,82.309,137899998.0
2005-03-23 00:51:00,82.318,82.326,82.297,82.324,254199999.0
2005-03-23 00:52:00,82.328,82.358,82.323,82.339,149800001.0
2005-03-23 00:53:00,82.345,82.367,82.338,82.348,153600000.0
2005-03-23 00:54:00,82.332,82.344,82.284,82.292,169200001.0
2005-03-23 00:55:00,82.345,82.368,82.337,82.348,243400002.0
2005-03-23 00:56:00,82.337,82.354,82.321,82.339,369200003.0
2005-03-23 00:57:00,82.319,82.34,82.31,82.318,216399998.0
2005-03-23 00:58:00,82.313,82.348,82.31,82.348,93799999.0
2005-03-23 00:59:00,82.317,82.33,82.302,82.312,121100002.0
2005-03-23 01:00:00,82.312,82.351,82.303,82.304,313699995.0
2005-03-23 01:01:00,82.336,82.359,82.324,82.33,96300000.0
2005-03-23 01:02:00,82.338,82.364,82.324,82.335,153399999.0
2005-03-23 01:03:00,82.33,82.36,82.33,82.356,149900001.0
2005-03-23 01:04:00,82.355,82.358,82.317,82.321,150299999.0
2005-03-23 01:05:00,82.325,82.34,82.31,82.33,205000000.0
2005-03-23 01:06:00,82.317,82.331,82.291,82.298,192200000.0
2005-03-23 01:07:00,82.302,82.308,82.283,82.303,187099999.0
2005-03-23 01:08:00,82.277,82.309,82.267,82.274,214100000.0
2005-03-23 01:09:00,82.25,82.277,82.234,82.243,252800001.0
2005-03-23 01:10:00,82.219,82.259,82.219,82.259,185100002.0
2005-03-23 01:11:00,82.274,82.274,82.226,82.226,206100000.0
2005-03-23 01:12:00,82.265,82.293,82.25,82.293,94400000.0
2005-03-23 01:13:00,82.299,82.339,82.299,82.326,279199996.0
2005-03-23 01:14:00,82.33,82.355,82.301,82.333,228399998.0
2005-03-23 01:15:00,82.301,82.326,82.288,82.296,151800002.0
2005-03-23 01:16:00,82.338,82.384,82.338,82.353,133399999.0
2005-03-23 01:17:00,82.369,82.375,82.344,82.354,262299996.0
2005-03-23 01:18:00,82.327,82.362,82.317,82.362,150200001.0
2005-03-23 01:19:00,82.353,82.365,82.332,82.357,290600000.0
2005-03-23 01:20:00,82.328,82.374,82.328,82.352,179800001.0
2005-03-23 01:21:00,82.361,82.378,82.342,82.375,234500000.0
2005-03-23 01:22:00,82.327,82.366,82.306,82.366,156700000.0
2005-03-23 01:23:00,82.343,82.361,82.333,82.334,146599999.0
2005-03-23 01:24:00,82.336,82.357,82.323,82.347,162100001.0
2005-03-23 01:25:00,82.335,82.352,82.333,82.346,234299996.0
2005-03-23 01:26:00,82.336,82.347,82.314,82.33,260600003.0
2005-03-23 01:27:00,82.338,82.353,82.334,82.347,74500001.0
2005-03-23 01:28:00,82.321,82.371,82.321,82.37,219100001.0
2005-03-23 01:29:00,82.379,82.379,82.333,82.341,231700000.0
2005-03-23 01:30:00,82.366,82.383,82.343,82.351,198900000.0
2005-03-23 01:31:00,82.366,82.375,82.33,82.354,310400000.0
2005-03-23 01:32:00,82.364,82.394,82.364,82.377,175999999.0
2005-03-23 01:33:00,82.373,82.375,82.344,82.356,160599998.0
2005-03-23 01:34:00,82.352,82.368,82.325,82.326,151300001.0
2005-03-23 01:35:00,82.346,82.352,82.317,82.317,331099999.0
2005-03-23 01:36:00,82.334,82.334,82.284,82.284,141500000.0
2005-03-23 01:37:00,82.294,82.317,82.283,82.299,204399998.0
2005-03-23 01:38:00,82.292,82.302,82.271,82.281,126400002.0
2005-03-23 01:39:00,82.305,82.327,82.3,82.302,243800001.0
2005-03-23 01:40:00,82.332,82.332,82.284,82.284,266600000.0
2005-03-23 01:41:00,82.313,82.313,82.275,82.28,148399997.0
2005-03-23 01:42:00,82.262,82.313,82.25,82.313,193100001.0
2005-03-23 01:43:00,82.312,82.331,82.3,82.307,140600002.0
2005-03-23 01:44:00,82.257,82.308,82.249,82.299,223599998.0
2005-03-23 01:45:00,82.295,82.304,82.245,82.245,196499996.0
2005-03-23 01:46:00,82.25,82.276,82.244,82.251,126500001.0
2005-03-23 01:47:00,82.234,82.258,82.222,82.222,231700001.0
2005-03-23 01:48:00,82.235,82.243,82.21,82.215,196400002.0
2005-03-23 01:49:00,82.233,82.265,82.211,82.22,226799997.0
2005-03-23 01:50:00,82.252,82.257,82.215,82.224,117500001.0
2005-03-23 01:51:00,82.213,82.234,82.204,82.217,138600001.0
2005-03-23 01:52:00,82.209,82.245,82.205,82.235,231299999.0
2005-03-23 01:53:00,82.239,82.275,82.239,82.274,124400001.0
2005-03-23 01:54:00,82.259,82.279,82.226,82.237,223600002.0
2005-03-23 01:55:00,82.223,82.223,82.142,82.153,190099998.0
2005-03-23 01:56:00,82.14,82.183,82.14,82.166,160099999.0
2005-03-23 01:57:00,82.166,82.18,82.131,82.143,126100000.0
2005-03-23 01:58:00,82.142,82.168,82.137,82.147,211999999.0
2005-03-23 01:59:00,82.134,82.17,82.123,82.141,323700002.0
2005-03-23 02:00:00,82.131,82.182,82.131,82.162,285600002.0
2005-03-23 02:01:00,82.149,82.166,82.096,82.115,156300000.0
2005-03-23 02:02:00,82.12,82.177,82.12,82.177,197800002.0
2005-03-23 02:03:00,82.202,82.21,82.176,82.201,263600003.0
2005-03-23 02:04:00,82.178,82.179,82.136,82.136,259100000.0
2005-03-23 02:05:00,82.146,82.181,82.146,82.16,217100000.0
2005-03-23 02:06:00,82.124,82.158,82.124,82.149,157100000.0
2005-03-23 02:07:00,82.14,82.158,82.121,82.129,251299998.0
2005-03-23 02:08:00,82.141,82.171,82.114,82.123,216999997.0
2005-03-23 02:09:00,82.162,82.163,82.124,82.128,225199997.0
2005-03-23 02:10:00,82.16,82.16,82.141,82.141,111899999.0
2005-03-23 02:11:00,82.115,82.123,82.069,82.069,250799995.0
2005-03-23 02:12:00,82.1,82.111,82.075,82.08,267299998.0
2005-03-23 02:13:00,82.086,82.105,82.06,82.072,226099999.0
2005-03-23 02:14:00,82.075,82.09,82.067,82.073,123700002.0
2005-03-23 02:15:00,82.083,82.109,82.058,82.109,210799998.0
2005-03-23 02:16:00,82.107,82.126,82.092,82.111,125900000.0
2005-03-23 02:17:00,82.104,82.157,82.104,82.157,113899999.0
2005-03-23 02:18:00,82.175,82.212,82.168,82.185,201699999.0
2005-03-23 02:19:00,82.221,82.221,82.17,82.198,197999997.0
2005-03-23 02:20:00,82.163,82.178,82.144,82.163,121400000.0
2005-03-23 02:21:00,82.153,82.168,82.126,82.144,245600004.0
2005-03-23 02:22:00,82.149,82.15,82.125,82.133,167099999.0
2005-03-23 02:23:00,82.125,82.158,82.113,82.158,163500001.0
2005-03-23 02:24:00,82.139,82.141,82.089,82.115,211199996.0
2005-03-23 02:25:00,82.122,82.128,82.094,82.104,196800000.0
2005-03-23 02:26:00,82.12,82.155,82.117,82.117,222399999.0
2005-03-23 02:27:00,82.109,82.142,82.104,82.112,134900000.0
2005-03-23 02:28:00,82.15,82.151,82.119,82.124,239299997.0
2005-03-23 02:29:00,82.131,82.159,82.123,82.146,227499999.0
2005-03-23 02:30:00,82.172,82.172,82.134,82.148,146299999.0
2005-03-23 02:31:00,82.138,82.159,82.125,82.152,207700000.0
2005-03-23 02:32:00,82.115,82.141,82.113,82.134,207099999.0
2005-03-23 02:33:00,82.129,82.166,82.129,82.158,60800000.0
2005-03-23 02:34:00,82.135,82.158,82.123,82.148,243000000.0
2005-03-23 02:35:00,82.13,82.151,82.119,82.125,229200001.0
2005-03-23 02:36:00,82.146,82.179,82.139,82.153,79899999.0
2005-03-23 02:37:00,82.158,82.179,82.143,82.143,219699998.0
2005-03-23 02:38:00,82.148,82.168,82.126,82.16,191200001.0
2005-03-23 02:39:00,82.181,82.181,82.131,82.131,297500000.0
2005-03-23 02:40:00,82.16,82.162,82.134,82.137,181699998.0
2005-03-23 02:41:00,82.151,82.151,82.116,82.117,133800001.0
2005-03-23 02:42:00,82.145,82.164,82.123,82.136,203600003.0
2005-03-23 02:43:00,82.124,82.15,82.089,82.15,249600000.0
2005-03-23 02:44:00,82.123,82.14,82.098,82.112,184000000.0
2005-03-23 02:45:00,82.132,82.132,82.081,82.103,263199998.0
2005-03-23 02:46:00,82.12,82.144,82.099,82.144,120200001.0
2005-03-23 02:47:00,82.126,82.158,82.122,82.147,189499998.0
2005-03-23 02:48:00,82.152,82.169,82.138,82.14,158699995.0
2005-03-23 02:49:00,82.129,82.153,82.118,82.125,116999998.0
2005-03-23 02:50:00,82.095,82.133,82.089,82.133,196799999.0
2005-03-23 02:51:00,82.147,82.149,82.108,82.113,226700001.0
2005-03-23 02:52:00,82.124,82.171,82.124,82.158,174200000.0
2005-03-23 02:53:00,82.153,82.172,82.144,82.151,281499998.0
2005-03-23 02:54:00,82.149,82.177,82.131,82.131,144300000.0
2005-03-23 02:55:00,82.153,82.163,82.132,82.133,168000000.0
2005-03-23 02:56:00,82.138,82.167,82.134,82.142,250999998.0
2005-03-23 02:57:00,82.127,82.156,82.121,82.149,258699997.0
2005-03-23 02:58:00,82.149,82.2,82.149,82.195,155899999.0
2005-03-23 02:59:00,82.179,82.201,82.178,82.188,123599998.0
2005-03-23 03:00:00,82.164,82.195,82.144,82.144,145800000.0
2005-03-23 03:01:00,82.145,82.165,82.135,82.145,120500000.0
2005-03-23 03:02:00,82.17,82.17,82.093,82.095,151299999.0
2005-03-23 03:03:00,82.094,82.151,82.094,82.151,234099997.0
2005-03-23 03:04:00,82.136,82.163,82.133,82.152,134999999.0
2005-03-23 03:05:00,82.119,82.167,82.119,82.155,168000000.0
2005-03-23 03:06:00,82.14,82.16,82.126,82.126,172099999.0
2005-03-23 03:07:00,82.157,82.175,82.134,82.134,223400001.0
2005-03-23 03:08:00,82.152,82.176,82.133,82.161,247999995.0
2005-03-23 03:09:00,82.157,82.178,82.146,82.173,328900000.0
2005-03-23 03:10:00,82.15,82.179,82.139,82.179,176299999.0
2005-03-23 03:11:00,82.146,82.175,82.144,82.168,145199999.0
2005-03-23 03:12:00,82.189,82.191,82.154,82.164,230899998.0
2005-03-23 03:13:00,82.167,82.191,82.156,82.17,65700000.0
2005-03-23 03:14:00,82.178,82.178,82.146,82.148,270499996.0
2005-03-23 03:15:00,82.194,82.204,82.171,82.185,147799998.0
2005-03-23 03:16:00,82.159,82.192,82.158,82.192,231900000.0
2005-03-23 03:17:00,82.192,82.197,82.169,82.169,215799999.0
2005-03-23 03:18:00,82.21,82.211,82.176,82.183,175200002.0
2005-03-23 03:19:00,82.169,82.199,82.166,82.193,128100001.0
2005-03-23 03:20:00,82.192,82.195,82.17,82.17,220199998.0
2005-03-23 03:21:00,82.174,82.196,82.163,82.188,172500001.0
2005-03-23 03:22:00,82.162,82.19,82.153,82.163,238600002.0
2005-03-23 03:23:00,82.163,82.17,82.141,82.157,189600001.0
2005-03-23 03:24:00,82.156,82.175,82.146,82.153,140800000.0
2005-03-23 03:25:00,82.149,82.189,82.149,82.177,221600000.0
2005-03-23 03:26:00,82.163,82.186,82.145,82.154,174800001.0
2005-03-23 03:27:00,82.172,82.185,82.162,82.166,174999997.0
2005-03-23 03:28:00,82.174,82.201,82.163,82.163,179799998.0
2005-03-23 03:29:00,82.153,82.187,82.149,82.187,178399999.0
2005-03-23 03:30:00,82.158,82.188,82.158,82.188,173099999.0
2005-03-23 03:31:00,82.207,82.209,82.185,82.195,229199998.0
2005-03-23 03:32:00,82.208,82.226,82.19,82.211,195000001.0
2005-03-23 03:33:00,82.208,82.222,82.194,82.208,265000002.0
2005-03-23 03:34:00,82.179,82.208,82.144,82.187,166800001.0
2005-03-23 03:35:00,82.162,82.168,82.144,82.148,151300000.0
2005-03-23 03:36:00,82.138,82.168,82.138,82.158,207899999.0
2005-03-23 03:37:00,82.168,82.179,82.138,82.169,230300000.0
2005-03-23 03:38:00,82.164,82.184,82.153,82.158,186299998.0
2005-03-23 03:39:00,82.166,82.181,82.146,82.148,170500002.0
2005-03-23 03:40:00,82.17,82.176,82.15,82.157,363300000.0
2005-03-23 03:41:00,82.174,82.176,82.141,82.141,234300002.0
2005-03-23 03:42:00,82.151,82.154,82.127,82.131,131299997.0
2005-03-23 03:43:00,82.158,82.158,82.102,82.102,248900002.0
2005-03-23 03:44:00,82.156,82.173,82.132,82.136,232100000.0
2005-03-23 03:45:00,82.158,82.158,82.115,82.115,198499999.0
2005-03-23 03:46:00,82.12,82.146,82.117,82.143,210400000.0
2005-03-23 03:47:00,82.154,82.163,82.13,82.152,230500001.0
2005-03-23 03:48:00,82.142,82.169,82.142,82.157,91199999.0
2005-03-23 03:49:00,82.171,82.171,82.143,82.158,147700001.0
2005-03-23 03:50:00,82.131,82.174,82.131,82.172,147400000.0
2005-03-23 03:51:00,82.169,82.197,82.157,82.197,171799997.0
2005-03-23 03:52:00,82.188,82.203,82.167,82.177,186800002.0
2005-03-23 03:53:00,82.177,82.206,82.154,82.179,181300002.0
2005-03-23 03:54:00,82.186,82.213,82.176,82.189,127000001.0
2005-03-23 03:55:00,82.185,82.19,82.168,82.177,200800002.0
2005-03-23 03:56:00,82.165,82.203,82.165,82.193,245800000.0
2005-03-23 03:57:00,82.187,82.212,82.166,82.185,203800002.0
2005-03-23 03:58:00,82.175,82.197,82.167,82.174,183700000.0
2005-03-23 03:59:00,82.162,82.185,82.156,82.179,190999997.0
2005-03-23 04:00:00,82.184,82.2,82.16,82.173,285099999.0
2005-03-23 04:01:00,82.196,82.206,82.174,82.174,162999999.0
2005-03-23 04:02:00,82.186,82.205,82.17,82.186,115299999.0
2005-03-23 04:03:00,82.205,82.22,82.172,82.195,185500001.0
2005-03-23 04:04:00,82.186,82.193,82.157,82.172,214600003.0
2005-03-23 04:05:00,82.185,82.201,82.173,82.201,226199999.0
2005-03-23 04:06:00,82.188,82.201,82.159,82.159,177499998.0
2005-03-23 04:07:00,82.181,82.205,82.165,82.186,202099999.0
2005-03-23 04:08:00,82.186,82.21,82.176,82.197,157500001.0
2005-03-23 04:09:00,82.219,82.228,82.195,82.195,113599999.0
2005-03-23 04:10:00,82.2,82.236,82.187,82.228,300899999.0
2005-03-23 04:11:00,82.226,82.228,82.182,82.182,128500001.0
2005-03-23 04:12:00,82.185,82.206,82.151,82.168,170600001.0
2005-03-23 04:13:00,82.129,82.159,82.117,82.146,292199999.0
2005-03-23 04:14:00,82.151,82.167,82.128,82.167,219499996.0
2005-03-23 04:15:00,82.152,82.192,82.138,82.139,199199996.0
2005-03-23 04:16:00,82.161,82.187,82.149,82.166,230800000.0
2005-03-23 04:17:00,82.169,82.205,82.155,82.168,197500001.0
2005-03-23 04:18:00,82.185,82.185,82.14,82.144,178499999.0
2005-03-23 04:19:00,82.16,82.197,82.141,82.141,217900000.0
2005-03-23 04:20:00,82.147,82.183,82.147,82.183,71299999.0
2005-03-23 04:21:00,82.176,82.189,82.162,82.172,148100000.0
2005-03-23 04:22:00,82.174,82.197,82.163,82.175,120000000.0
2005-03-23 04:23:00,82.171,82.194,82.163,82.173,223799999.0
2005-03-23 04:24:00,82.172,82.186,82.151,82.165,125699998.0
2005-03-23 04:25:00,82.157,82.171,82.139,82.143,247000002.0
2005-03-23 04:26:00,82.131,82.148,82.11,82.128,70600000.0
2005-03-23 04:27:00,82.147,82.161,82.137,82.156,136799999.0
2005-03-23 04:28:00,82.162,82.171,82.14,82.148,92900000.0
2005-03-23 04:29:00,82.14,82.164,82.1,82.12,268999998.0
2005-03-23 04:30:00,82.117,82.146,82.117,82.135,140000001.0
2005-03-23 04:31:00,82.162,82.163,82.126,82.128,297100001.0
2005-03-23 04:32:00,82.135,82.166,82.133,82.152,291699997.0
2005-03-23 04:33:00,82.136,82.158,82.098,82.13,226300000.0
2005-03-23 04:34:00,82.123,82.146,82.116,82.116,172999999.0
2005-03-23 04:35:00,82.132,82.15,82.119,82.119,365499998.0
2005-03-23 04:36:00,82.126,82.128,82.093,82.101,201199997.0
2005-03-23 04:37:00,82.119,82.123,82.087,82.092,147099999.0
2005-03-23 04:38:00,82.122,82.122,82.082,82.082,97700000.0
2005-03-23 04:39:00,82.108,82.12,82.079,82.082,266599998.0
2005-03-23 04:40:00,82.077,82.118,82.076,82.118,233599996.0
2005-03-23 04:41:00,82.098,82.115,82.086,82.11,182499997.0
2005-03-23 04:42:00,82.127,82.154,82.127,82.14,100200000.0
2005-03-23 04:43:00,82.142,82.151,82.113,82.121,200699998.0
2005-03-23 04:44:00,82.16,82.162,82.111,82.12,230399999.0
2005-03-23 04:45:00,82.105,82.16,82.105,82.151,241900000.0
2005-03-23 04:46:00,82.132,82.134,82.071,82.081,304699997.0
2005-03-23 04:47:00,82.095,82.114,82.07,82.097,265099995.0
2005-03-23 04:48:00,82.102,82.118,82.089,82.106,220900000.0
2005-03-23 04:49:00,82.125,82.125,82.09,82.115,115199999.0
2005-03-23 04:50:00,82.103,82.138,82.086,82.097,126600000.0
2005-03-23 04:51:00,82.095,82.134,82.095,82.12,157799999.0
2005-03-23 04:52:00,82.118,82.137,82.112,82.126,176199999.0
2005-03-23 04:53:00,82.109,82.154,82.103,82.136,281199999.0
2005-03-23 04:54:00,82.135,82.139,82.103,82.117,241900001.0
2005-03-23 04:55:00,82.117,82.147,82.101,82.116,93500001.0
2005-03-23 04:56:00,82.118,82.143,82.109,82.127,75199999.0
2005-03-23 04:57:00,82.149,82.169,82.125,82.135,154200003.0
2005-03-23 04:58:00,82.155,82.174,82.137,82.166,123800000.0
2005-03-23 04:59:00,82.156,82.164,82.135,82.144,96200002.0
2005-03-23 05:00:00,82.169,82.169,82.134,82.151,157800000.0
2005-03-23 05:01:00,82.14,82.18,82.14,82.158,200000001.0
2005-03-23 05:02:00,82.157,82.187,82.149,82.161,205700000.0
2005-03-23 05:03:00,82.178,82.192,82.151,82.178,158999998.0
2005-03-23 05:04:00,82.138,82.171,82.134,82.168,127199999.0
2005-03-23 05:05:00,82.159,82.178,82.128,82.153,142500002.0
2005-03-23 05:06:00,82.161,82.174,82.14,82.144,277099999.0
2005-03-23 05:07:00,82.177,82.201,82.152,82.168,167900001.0
2005-03-23 05:08:00,82.164,82.195,82.156,82.166,201100000.0
2005-03-23 05:09:00,82.177,82.19,82.161,82.186,152400000.0
2005-03-23 05:10:00,82.162,82.189,82.157,82.181,288300003.0
2005-03-23 05:11:00,82.166,82.195,82.128,82.128,185500001.0
2005-03-23 05:12:00,82.156,82.183,82.143,82.164,180200001.0
2005-03-23 05:13:00,82.158,82.189,82.153,82.189,181099998.0
2005-03-23 05:14:00,82.158,82.191,82.158,82.184,202699998.0
2005-03-23 05:15:00,82.165,82.19,82.156,82.185,119300000.0
2005-03-23 05:16:00,82.145,82.186,82.139,82.186,295799999.0
2005-03-23 05:17:00,82.185,82.196,82.154,82.168,242599997.0
2005-03-23 05:18:00,82.152,82.161,82.134,82.145,129199999.0
2005-03-23 05:19:00,82.141,82.161,82.125,82.147,86400000.0
2005-03-23 05:20:00,82.147,82.17,82.139,82.156,221799998.0
2005-03-23 05:21:00,82.143,82.184,82.143,82.165,297999998.0
2005-03-23 05:22:00,82.168,82.192,82.156,82.182,324999998.0
2005-03-23 05:23:00,82.162,82.18,82.144,82.154,147900000.0
2005-03-23 05:24:00,82.161,82.19,82.151,82.163,137499998.0
2005-03-23 05:25:00,82.183,82.193,82.165,82.17,190099997.0
2005-03-23 05:26:00,82.166,82.184,82.156,82.158,152100002.0
2005-03-23 05:27:00,82.17,82.211,82.159,82.189,181000002.0
2005-03-23 05:28:00,82.184,82.199,82.139,82.174,180800000.0
2005-03-23 05:29:00,82.169,82.199,82.139,82.158,266400001.0
2005-03-23 05:30:00,82.184,82.184,82.138,82.15,219200000.0
2005-03-23 05:31:00,82.136,82.173,82.136,82.163,154000001.0
2005-03-23 05:32:00,82.163,82.186,82.147,82.155,200200000.0
2005-03-23 05:33:00,82.178,82.211,82.161,82.188,181100000.0
2005-03-23 05:34:00,82.193,82.218,82.177,82.209,167699998.0
2005-03-23 05:35:00,82.166,82.193,82.165,82.187,218400000.0
2005-03-23 05:36:00,82.172,82.2,82.155,82.176,226399998.0
2005-03-23 05:37:00,82.156,82.176,82.138,82.156,172200001.0
2005-03-23 05:38:00,82.167,82.203,82.159,82.198,227399999.0
2005-03-23 05:39:00,82.168,82.186,82.153,82.16,222000002.0
2005-03-23 05:40:00,82.199,82.204,82.163,82.169,193200002.0
2005-03-23 05:41:00,82.176,82.191,82.161,82.185,219000000.0
2005-03-23 05:42:00,82.181,82.192,82.16,82.16,125100000.0
2005-03-23 05:43:00,82.176,82.199,82.158,82.181,129600001.0
2005-03-23 05:44:00,82.191,82.2,82.164,82.179,180900001.0
2005-03-23 05:45:00,82.17,82.205,82.16,82.19,214099998.0
2005-03-23 05:46:00,82.188,82.22,82.188,82.22,124599999.0
2005-03-23 05:47:00,82.178,82.203,82.159,82.185,97600000.0
2005-03-23 05:48:00,82.185,82.2,82.173,82.195,146699996.0
2005-03-23 05:49:00,82.199,82.209,82.166,82.166,159299999.0
2005-03-23 05:50:00,82.198,82.213,82.181,82.196,175699998.0
2005-03-23 05:51:00,82.207,82.207,82.162,82.179,143899999.0
2005-03-23 05:52:00,82.19,82.196,82.155,82.169,184000001.0
2005-03-23 05:53:00,82.2,82.203,82.153,82.153,242599998.0
2005-03-23 05:54:00,82.187,82.2,82.163,82.168,220499996.0
2005-03-23 05:55:00,82.186,82.213,82.184,82.206,137399999.0
2005-03-23 05:56:00,82.207,82.207,82.175,82.175,148199999.0
2005-03-23 05:57:00,82.204,82.219,82.194,82.195,154000001.0
2005-03-23 05:58:00,82.204,82.224,82.197,82.203,153199999.0
2005-03-23 05:59:00,82.209,82.215,82.189,82.192,108100001.0
2005-03-23 06:00:00,82.173,82.207,82.173,82.198,243499996.0
2005-03-23 06:01:00,82.183,82.214,82.16,82.188,148999999.0
2005-03-23 06:02:00,82.2,82.222,82.182,82.182,166399997.0
2005-03-23 06:03:00,82.182,82.206,82.182,82.202,193299998.0
2005-03-23 06:04:00,82.181,82.221,82.166,82.221,185700001.0
2005-03-23 06:05:00,82.201,82.205,82.17,82.182,241499999.0
2005-03-23 06:06:00,82.152,82.188,82.152,82.161,206399999.0
2005-03-23 06:07:00,82.168,82.176,82.149,82.155,216900000.0
2005-03-23 06:08:00,82.166,82.171,82.14,82.152,204999996.0
2005-03-23 06:09:00,82.163,82.18,82.158,82.171,238899998.0
2005-03-23 06:10:00,82.161,82.179,82.135,82.135,185400001.0
2005-03-23 06:11:00,82.141,82.172,82.138,82.164,306799997.0
2005-03-23 06:12:00,82.152,82.176,82.152,82.163,258999996.0
2005-03-23 06:13:00,82.151,82.209,82.151,82.209,132500002.0
2005-03-23 06:14:00,82.174,82.198,82.16,82.163,244899999.0
2005-03-23 06:15:00,82.178,82.192,82.165,82.175,92300000.0
2005-03-23 06:16:00,82.167,82.216,82.165,82.216,247499999.0
2005-03-23 06:17:00,82.184,82.207,82.171,82.18,169899999.0
2005-03-23 06:18:00,82.183,82.207,82.165,82.206,254500000.0
2005-03-23 06:19:00,82.209,82.209,82.16,82.179,216000000.0
2005-03-23 06:20:00,82.173,82.204,82.165,82.175,192600003.0
2005-03-23 06:21:00,82.179,82.214,82.168,82.2,174199999.0
2005-03-23 06:22:00,82.185,82.204,82.169,82.203,321999999.0
2005-03-23 06:23:00,82.197,82.198,82.163,82.163,225399999.0
2005-03-23 06:24:00,82.17,82.194,82.157,82.182,191400000.0
2005-03-23 06:25:00,82.179,82.197,82.159,82.168,298900001.0
2005-03-23 06:26:00,82.183,82.192,82.159,82.161,122900001.0
2005-03-23 06:27:00,82.189,82.201,82.159,82.159,135900001.0
2005-03-23 06:28:00,82.17,82.183,82.15,82.169,253300001.0
2005-03-23 06:29:00,82.146,82.182,82.136,82.166,187699996.0
2005-03-23 06:30:00,82.132,82.159,82.132,82.158,153000001.0
2005-03-23 06:31:00,82.159,82.187,82.143,82.152,130899999.0
2005-03-23 06:32:00,82.143,82.185,82.143,82.185,176700002.0
2005-03-23 06:33:00,82.17,82.196,82.149,82.165,244000000.0
2005-03-23 06:34:00,82.15,82.166,82.121,82.127,178899999.0
2005-03-23 06:35:00,82.14,82.164,82.119,82.128,158699998.0
2005-03-23 06:36:00,82.132,82.143,82.119,82.119,170799997.0
2005-03-23 06:37:00,82.131,82.15,82.128,82.142,245300003.0
2005-03-23 06:38:00,82.148,82.167,82.123,82.143,310600001.0
2005-03-23 06:39:00,82.147,82.147,82.106,82.108,223300002.0
2005-03-23 06:40:00,82.122,82.136,82.107,82.13,164400000.0
2005-03-23 06:41:00,82.114,82.16,82.099,82.141,193800002.0
2005-03-23 06:42:00,82.136,82.162,82.122,82.139,245799996.0
2005-03-23 06:43:00,82.147,82.172,82.145,82.165,215100001.0
2005-03-23 06:44:00,82.16,82.173,82.142,82.142,170099998.0
2005-03-23 06:45:00,82.141,82.163,82.134,82.16,235199997.0
2005-03-23 06:46:00,82.15,82.168,82.138,82.168,136900000.0
2005-03-23 06:47:00,82.14,82.176,82.14,82.15,219499998.0
2005-03-23 06:48:00,82.155,82.198,82.155,82.175,170500002.0
2005-03-23 06:49:00,82.154,82.177,82.148,82.171,218500000.0
2005-03-23 06:50:00,82.146,82.175,82.146,82.168,215399998.0
2005-03-23 06:51:00,82.155,82.17,82.135,82.14,159699998.0
2005-03-23 06:52:00,82.16,82.16,82.136,82.143,148000000.0
2005-03-23 06:53:00,82.149,82.166,82.138,82.143,192400000.0
2005-03-23 06:54:00,82.161,82.171,82.143,82.145,316300000.0
2005-03-23 06:55:00,82.163,82.181,82.138,82.142,98300002.0
2005-03-23 06:56:00,82.116,82.145,82.105,82.127,191499997.0
2005-03-23 06:57:00,82.126,82.148,82.116,82.131,126799998.0
2005-03-23 06:58:00,82.113,82.14,82.108,82.139,259899999.0
2005-03-23 06:59:00,82.126,82.142,82.102,82.115,127499999.0
2005-03-23 07:00:00,82.115,82.137,82.109,82.137,184400001.0
2005-03-23 07:01:00,82.128,82.139,82.113,82.12,135300001.0
2005-03-23 07:02:00,82.114,82.151,82.114,82.149,245399998.0
2005-03-23 07:03:00,82.125,82.142,82.098,82.116,146199999.0
2005-03-23 07:04:00,82.136,82.147,82.117,82.127,146900000.0
2005-03-23 07:05:00,82.13,82.157,82.114,82.126,181100000.0
2005-03-23 07:06:00,82.11,82.155,82.11,82.155,108099999.0
2005-03-23 07:07:00,82.167,82.167,82.117,82.132,194299999.0
2005-03-23 07:08:00,82.152,82.171,82.128,82.15,188600000.0
2005-03-23 07:09:00,82.134,82.16,82.123,82.16,209399999.0
2005-03-23 07:10:00,82.138,82.152,82.1,82.115,162099998.0
2005-03-23 07:11:00,82.132,82.152,82.104,82.112,133799999.0
2005-03-23 07:12:00,82.122,82.143,82.109,82.128,205500000.0
2005-03-23 07:13:00,82.11,82.14,82.09,82.113,206600002.0
2005-03-23 07:14:00,82.105,82.138,82.099,82.11,213299999.0
2005-03-23 07:15:00,82.088,82.128,82.086,82.098,220100003.0
2005-03-23 07:16:00,82.094,82.128,82.068,82.098,163100000.0
2005-03-23 07:17:00,82.117,82.122,82.083,82.083,152599999.0
2005-03-23 07:18:00,82.104,82.133,82.092,82.133,145299999.0
2005-03-23 07:19:00,82.111,82.125,82.08,82.102,244300004.0
2005-03-23 07:20:00,82.12,82.123,82.088,82.091,144599998.0
2005-03-23 07:21:00,82.091,82.116,82.075,82.09,124400000.0
2005-03-23 07:22:00,82.101,82.123,82.085,82.107,103600001.0
2005-03-23 07:23:00,82.071,82.131,82.071,82.131,215999998.0
2005-03-23 07:24:00,82.091,82.132,82.071,82.132,118600002.0
2005-03-23 07:25:00,82.12,82.14,82.099,82.127,204800001.0
2005-03-23 07:26:00,82.123,82.125,82.09,82.105,342900000.0
2005-03-23 07:27:00,82.116,82.137,82.106,82.127,128900000.0
2005-03-23 07:28:00,82.135,82.152,82.104,82.104,138000001.0
2005-03-23 07:29:00,82.114,82.127,82.097,82.103,236299998.0
2005-03-23 07:30:00,82.109,82.129,82.099,82.118,141500000.0
2005-03-23 07:31:00,82.104,82.136,82.104,82.13,193599997.0
2005-03-23 07:32:00,82.123,82.149,82.11,82.143,256700001.0
2005-03-23 07:33:00,82.117,82.137,82.107,82.123,268100005.0
2005-03-23 07:34:00,82.152,82.171,82.13,82.154,171299998.0
2005-03-23 07:35:00,82.127,82.151,82.117,82.13,331700000.0
2005-03-23 07:36:00,82.154,82.154,82.112,82.118,213700001.0
2005-03-23 07:37:00,82.137,82.142,82.112,82.121,145699998.0
2005-03-23 07:38:00,82.13,82.141,82.111,82.111,183899998.0
2005-03-23 07:39:00,82.131,82.143,82.107,82.126,194099999.0
2005-03-23 07:40:00,82.124,82.147,82.106,82.13,187399998.0
2005-03-23 07:41:00,82.112,82.124,82.096,82.096,285099994.0
2005-03-23 07:42:00,82.129,82.161,82.105,82.105,192999999.0
2005-03-23 07:43:00,82.106,82.127,82.092,82.104,112300000.0
2005-03-23 07:44:00,82.111,82.127,82.091,82.118,213600000.0
2005-03-23 07:45:00,82.102,82.124,82.096,82.117,213300001.0
2005-03-23 07:46:00,82.08,82.126,82.08,82.107,101899999.0
2005-03-23 07:47:00,82.126,82.142,82.098,82.114,234799999.0
2005-03-23 07:48:00,82.115,82.123,82.099,82.104,237600002.0
2005-03-23 07:49:00,82.118,82.119,82.079,82.079,267100000.0
2005-03-23 07:50:00,82.098,82.099,82.032,82.032,188299999.0
2005-03-23 07:51:00,82.095,82.109,82.072,82.109,160800000.0
2005-03-23 07:52:00,82.102,82.128,82.079,82.088,226299999.0
2005-03-23 07:53:00,82.11,82.136,82.068,82.122,128300000.0
2005-03-23 07:54:00,82.107,82.109,82.081,82.104,211299999.0
2005-03-23 07:55:00,82.099,82.133,82.099,82.108,227600000.0
2005-03-23 07:56:00,82.1,82.13,82.092,82.13,197499999.0
2005-03-23 07:57:00,82.108,82.128,82.1,82.128,205900001.0
2005-03-23 07:58:00,82.14,82.152,82.112,82.143,199299998.0
2005-03-23 07:59:00,82.148,82.149,82.124,82.131,187499999.0
2005-03-23 08:00:00,82.158,82.159,82.129,82.129,192800000.0
2005-03-23 08:01:00,82.157,82.173,82.136,82.155,88799999.0
2005-03-23 08:02:00,82.131,82.167,82.131,82.16,268799993.0
2005-03-23 08:03:00,82.138,82.162,82.135,82.154,173100001.0
2005-03-23 08:04:00,82.14,82.146,82.106,82.109,156700000.0
2005-03-23 08:05:00,82.111,82.157,82.109,82.127,243999999.0
2005-03-23 08:06:00,82.141,82.159,82.13,82.134,175999998.0
2005-03-23 08:07:00,82.136,82.161,82.1,82.115,229400002.0
2005-03-23 08:08:00,82.13,82.155,82.124,82.143,119999999.0
2005-03-23 08:09:00,82.104,82.169,82.104,82.169,156500000.0
2005-03-23 08:10:00,82.123,82.155,82.112,82.155,283500004.0
2005-03-23 08:11:00,82.119,82.144,82.103,82.117,133399999.0
2005-03-23 08:12:00,82.155,82.161,82.127,82.138,135499999.0
2005-03-23 08:13:00,82.128,82.159,82.124,82.132,173399999.0
2005-03-23 08:14:00,82.129,82.158,82.124,82.127,232999999.0
2005-03-23 08:15:00,82.157,82.161,82.122,82.141,250900001.0
2005-03-23 08:16:00,82.137,82.164,82.123,82.152,184600003.0
2005-03-23 08:17:00,82.159,82.162,82.135,82.142,126600002.0
2005-03-23 08:18:00,82.154,82.18,82.146,82.176,174000003.0
2005-03-23 08:19:00,82.164,82.192,82.143,82.153,169200000.0
2005-03-23 08:20:00,82.152,82.18,82.145,82.18,230199996.0
2005-03-23 08:21:00,82.164,82.169,82.13,82.13,336299999.0
2005-03-23 08:22:00,82.145,82.166,82.125,82.16,230099995.0
2005-03-23 08:23:00,82.158,82.182,82.141,82.167,161099998.0
2005-03-23 08:24:00,82.189,82.191,82.163,82.172,181500000.0
2005-03-23 08:25:00,82.162,82.178,82.137,82.145,152500000.0
2005-03-23 08:26:00,82.162,82.17,82.131,82.131,98100002.0
2005-03-23 08:27:00,82.116,82.157,82.116,82.143,155700001.0
2005-03-23 08:28:00,82.117,82.137,82.092,82.12,210200000.0
2005-03-23 08:29:00,82.113,82.16,82.106,82.16,157199999.0
2005-03-23 08:30:00,82.121,82.144,82.103,82.12,262499999.0
2005-03-23 08:31:00,82.113,82.141,82.097,82.113,229300003.0
2005-03-23 08:32:00,82.136,82.152,82.096,82.11,184499998.0
2005-03-23 08:33:00,82.113,82.133,82.098,82.116,204699999.0
2005-03-23 08:34:00,82.144,82.158,82.114,82.116,130800000.0
2005-03-23 08:35:00,82.086,82.119,82.073,82.082,166899999.0
2005-03-23 08:36:00,82.098,82.111,82.066,82.103,148299997.0
2005-03-23 08:37:00,82.08,82.095,82.072,82.082,134399999.0
2005-03-23 08:38:00,82.061,82.098,82.057,82.072,206499997.0
2005-03-23 08:39:00,82.08,82.114,82.074,82.104,191100002.0
2005-03-23 08:40:00,82.106,82.126,82.093,82.107,222200000.0
2005-03-23 08:41:00,82.095,82.134,82.083,82.106,178400001.0
2005-03-23 08:42:00,82.086,82.129,82.086,82.087,184300000.0
2005-03-23 08:43:00,82.137,82.144,82.094,82.094,264099998.0
2005-03-23 08:44:00,82.108,82.129,82.089,82.097,316900001.0
2005-03-23 08:45:00,82.108,82.126,82.097,82.108,63400000.0
2005-03-23 08:46:00,82.117,82.123,82.066,82.066,140900001.0
2005-03-23 08:47:00,82.091,82.115,82.08,82.092,238499997.0
2005-03-23 08:48:00,82.088,82.13,82.086,82.126,129399998.0
2005-03-23 08:49:00,82.129,82.133,82.081,82.093,189299999.0
2005-03-23 08:50:00,82.105,82.113,82.081,82.09,254499997.0
2005-03-23 08:51:00,82.114,82.127,82.08,82.08,325400001.0
2005-03-23 08:52:00,82.097,82.129,82.08,82.095,205800001.0
2005-03-23 08:53:00,82.087,82.112,82.078,82.095,313600002.0
2005-03-23 08:54:00,82.096,82.114,82.069,82.088,280400002.0
2005-03-23 08:55:00,82.059,82.084,82.023,82.033,114900001.0
2005-03-23 08:56:00,82.074,82.079,82.038,82.043,193900000.0
2005-03-23 08:57:00,82.05,82.091,82.033,82.063,250499999.0
2005-03-23 08:58:00,82.084,82.123,82.066,82.078,159099999.0
2005-03-23 08:59:00,82.064,82.08,82.044,82.057,340699998.0
2005-03-23 09:00:00,82.04,82.09,82.04,82.09,141999999.0
2005-03-23 09:01:00,82.094,82.1,82.074,82.074,123600001.0
2005-03-23 09:02:00,82.105,82.116,82.084,82.092,105000000.0
2005-03-23 09:03:00,82.102,82.131,82.09,82.105,269900000.0
2005-03-23 09:04:00,82.095,82.126,82.089,82.106,389499995.0
2005-03-23 09:05:00,82.116,82.144,82.096,82.105,271599998.0
2005-03-23 09:06:00,82.113,82.132,82.097,82.116,200899998.0
2005-03-23 09:07:00,82.105,82.118,82.081,82.082,151699998.0
2005-03-23 09:08:00,82.083,82.093,82.059,82.075,195000003.0
2005-03-23 09:09:00,82.053,82.07,82.036,82.041,62100001.0
2005-03-23 09:10:00,82.055,82.055,81.994,82.006,147500000.0
2005-03-23 09:11:00,82.038,82.06,82.021,82.03,102500001.0
2005-03-23 09:12:00,82.058,82.065,82.03,82.049,288800002.0
2005-03-23 09:13:00,82.032,82.078,82.029,82.074,275000000.0
2005-03-23 09:14:00,82.087,82.091,82.036,82.044,360600000.0
2005-03-23 09:15:00,82.045,82.085,82.027,82.044,241599998.0
2005-03-23 09:16:00,82.052,82.072,82.028,82.035,115299998.0
2005-03-23 09:17:00,82.035,82.052,82.016,82.024,250500000.0
2005-03-23 09:18:00,82.045,82.05,82.005,82.005,110199997.0
2005-03-23 09:19:00,81.993,82.02,81.975,81.993,160300000.0
2005-03-23 09:20:00,81.983,81.989,81.942,81.942,185200000.0
2005-03-23 09:21:00,82.003,82.042,81.987,81.994,145600000.0
2005-03-23 09:22:00,82.038,82.046,82.006,82.039,220000000.0
2005-03-23 09:23:00,82.026,82.059,82.022,82.035,276600001.0
2005-03-23 09:24:00,82.034,82.065,82.01,82.032,135400000.0
2005-03-23 09:25:00,82.056,82.084,82.043,82.059,243699996.0
2005-03-23 09:26:00,82.065,82.113,82.065,82.11,269100001.0
2005-03-23 09:27:00,82.111,82.127,82.08,82.103,196400003.0
2005-03-23 09:28:00,82.103,82.136,82.103,82.108,114300000.0
2005-03-23 09:29:00,82.097,82.124,82.08,82.096,160900000.0
2005-03-23 09:30:00,82.087,82.111,82.065,82.084,188799998.0
2005-03-23 09:31:00,82.082,82.109,82.069,82.084,130200000.0
2005-03-23 09:32:00,82.091,82.11,82.071,82.097,143799998.0
2005-03-23 09:33:00,82.086,82.121,82.086,82.092,150299999.0
2005-03-23 09:34:00,82.092,82.134,82.088,82.106,110300000.0
2005-03-23 09:35:00,82.101,82.14,82.101,82.12,293200001.0
2005-03-23 09:36:00,82.129,82.149,82.113,82.132,148799998.0
2005-03-23 09:37:00,82.129,82.167,82.123,82.149,171500000.0
2005-03-23 09:38:00,82.16,82.16,82.116,82.128,251599998.0
2005-03-23 09:39:00,82.15,82.169,82.118,82.137,163799999.0
2005-03-23 09:40:00,82.137,82.154,82.113,82.117,145700002.0
2005-03-23 09:41:00,82.122,82.133,82.092,82.092,145300000.0
2005-03-23 09:42:00,82.083,82.128,82.083,82.113,291000002.0
2005-03-23 09:43:00,82.098,82.102,82.066,82.071,156899998.0
2005-03-23 09:44:00,82.125,82.125,82.049,82.067,156099998.0
2005-03-23 09:45:00,82.082,82.109,82.079,82.089,157700000.0
2005-03-23 09:46:00,82.085,82.104,82.067,82.095,233500001.0
2005-03-23 09:47:00,82.08,82.097,82.062,82.062,189700001.0
2005-03-23 09:48:00,82.1,82.1,82.058,82.064,233699999.0
2005-03-23 09:49:00,82.075,82.101,82.06,82.08,215199995.0
2005-03-23 09:50:00,82.066,82.123,82.064,82.123,313999998.0
2005-03-23 09:51:00,82.142,82.142,82.107,82.116,137999998.0
2005-03-23 09:52:00,82.105,82.119,82.089,82.094,228900004.0
2005-03-23 09:53:00,82.101,82.121,82.077,82.091,218700000.0
2005-03-23 09:54:00,82.1,82.121,82.077,82.116,177200001.0
2005-03-23 09:55:00,82.099,82.109,82.058,82.058,170799997.0
2005-03-23 09:56:00,82.096,82.147,82.096,82.139,188199999.0
2005-03-23 09:57:00,82.132,82.144,82.097,82.113,193700001.0
2005-03-23 09:58:00,82.103,82.137,82.096,82.137,212799997.0
2005-03-23 09:59:00,82.087,82.131,82.087,82.129,162200001.0
2005-03-23 10:00:00,82.097,82.116,82.056,82.058,196999999.0
2005-03-23 10:01:00,82.053,82.07,82.032,82.048,163500001.0
2005-03-23 10:02:00,82.04,82.059,82.031,82.047,151400000.0
2005-03-23 10:03:00,82.07,82.082,82.05,82.057,197700001.0
2005-03-23 10:04:00,82.042,82.081,82.041,82.068,138200002.0
2005-03-23 10:05:00,82.053,82.109,82.052,82.072,195199998.0
2005-03-23 10:06:00,82.057,82.116,82.042,82.084,259000000.0
2005-03-23 10:07:00,82.111,82.14,82.094,82.094,286799996.0
2005-03-23 10:08:00,82.119,82.132,82.087,82.103,169300000.0
2005-03-23 10:09:00,82.118,82.129,82.082,82.082,176100001.0
2005-03-23 10:10:00,82.085,82.099,82.07,82.07,233599996.0
2005-03-23 10:11:00,82.089,82.106,82.074,82.08,230200001.0
2005-03-23 10:12:00,82.078,82.095,82.065,82.09,172399997.0
2005-03-23 10:13:00,82.107,82.134,82.093,82.133,239100004.0
2005-03-23 10:14:00,82.128,82.144,82.112,82.124,171800000.0
2005-03-23 10:15:00,82.119,82.152,82.119,82.152,136700001.0
2005-03-23 10:16:00,82.116,82.166,82.116,82.166,145800000.0
2005-03-23 10:17:00,82.136,82.154,82.119,82.131,222600000.0
2005-03-23 10:18:00,82.125,82.158,82.124,82.158,165999999.0
2005-03-23 10:19:00,82.134,82.162,82.116,82.128,165799998.0
2005-03-23 10:20:00,82.13,82.147,82.106,82.106,154300001.0
2005-03-23 10:21:00,82.117,82.132,82.091,82.092,197300000.0
2005-03-23 10:22:00,82.067,82.107,82.067,82.101,252899998.0
2005-03-23 10:23:00,82.111,82.111,82.077,82.077,236400001.0
2005-03-23 10:24:00,82.096,82.129,82.07,82.088,125800000.0
2005-03-23 10:25:00,82.119,82.119,82.078,82.088,160800002.0
2005-03-23 10:26:00,82.118,82.125,82.072,82.072,170599998.0
2005-03-23 10:27:00,82.107,82.127,82.099,82.103,225400001.0
2005-03-23 10:28:00,82.131,82.131,82.095,82.111,171599997.0
2005-03-23 10:29:00,82.091,82.104,82.07,82.089,201000000.0
2005-03-23 10:30:00,82.069,82.103,82.061,82.08,226400002.0
2005-03-23 10:31:00,82.085,82.108,82.073,82.106,217200000.0
2005-03-23 10:32:00,82.116,82.116,82.089,82.091,148899998.0
2005-03-23 10:33:00,82.083,82.124,82.068,82.1,245200002.0
2005-03-23 10:34:00,82.132,82.144,82.08,82.095,234399997.0
2005-03-23 10:35:00,82.123,82.133,82.097,82.114,279799999.0
2005-03-23 10:36:00,82.1,82.117,82.073,82.08,184200000.0
2005-03-23 10:37:00,82.07,82.09,82.068,82.087,90399998.0
2005-03-23 10:38:00,82.076,82.108,82.074,82.083,265499999.0
2005-03-23 10:39:00,82.078,82.108,82.06,82.072,220799996.0
2005-03-23 10:40:00,82.037,82.072,82.033,82.045,225899999.0
2005-03-23 10:41:00,82.04,82.062,82.019,82.043,287199997.0
2005-03-23 10:42:00,82.042,82.064,82.029,82.035,257599999.0
2005-03-23 10:43:00,82.051,82.089,82.041,82.042,271799998.0
2005-03-23 10:44:00,82.079,82.098,82.053,82.083,232199995.0
2005-03-23 10:45:00,82.083,82.127,82.077,82.096,156800000.0
2005-03-23 10:46:00,82.122,82.132,82.104,82.112,200399997.0
2005-03-23 10:47:00,82.103,82.135,82.094,82.118,205300001.0
2005-03-23 10:48:00,82.084,82.107,82.026,82.038,205100002.0
2005-03-23 10:49:00,82.042,82.056,82.03,82.056,250100003.0
2005-03-23 10:50:00,82.074,82.082,82.025,82.025,277399994.0
2005-03-23 10:51:00,82.064,82.077,82.041,82.05,130900000.0
2005-03-23 10:52:00,82.059,82.103,82.052,82.063,258300001.0
2005-03-23 10:53:00,82.075,82.098,82.061,82.061,184500002.0
2005-03-23 10:54:00,82.097,82.112,82.079,82.1,234299997.0
2005-03-23 10:55:00,82.111,82.14,82.085,82.095,280699997.0
2005-03-23 10:56:00,82.095,82.113,82.083,82.111,176700001.0
2005-03-23 10:57:00,82.11,82.125,82.089,82.099,69000000.0
2005-03-23 10:58:00,82.092,82.1,82.061,82.08,170999999.0
2005-03-23 10:59:00,82.068,82.092,82.056,82.068,124199999.0
2005-03-23 11:00:00,82.087,82.09,82.041,82.047,174300000.0
2005-03-23 11:01:00,82.065,82.081,82.047,82.053,231299999.0
2005-03-23 11:02:00,82.036,82.066,82.033,82.056,174500000.0
2005-03-23 11:03:00,82.035,82.073,82.035,82.053,223599999.0
2005-03-23 11:04:00,82.035,82.05,82.018,82.025,153200000.0
2005-03-23 11:05:00,82.012,82.023,81.994,81.994,155000000.0
2005-03-23 11:06:00,81.96,82.008,81.892,81.912,127099998.0
2005-03-23 11:07:00,81.913,81.962,81.902,81.925,281000001.0
2005-03-23 11:08:00,81.923,81.953,81.901,81.933,331400002.0
2005-03-23 11:09:00,81.946,81.959,81.928,81.937,135000000.0
2005-03-23 11:10:00,81.994,82.022,81.97,81.972,200600000.0
2005-03-23 11:11:00,81.975,81.997,81.959,81.977,156500000.0
2005-03-23 11:12:00,81.997,82.003,81.945,81.949,140000002.0
2005-03-23 11:13:00,81.943,81.956,81.898,81.95,142800000.0
2005-03-23 11:14:00,81.918,81.937,81.9,81.916,250199996.0
2005-03-23 11:15:00,81.902,81.927,81.879,81.895,261599999.0
2005-03-23 11:16:00,81.919,81.939,81.893,81.915,200099999.0
2005-03-23 11:17:00,81.954,81.955,81.924,81.93,168400002.0
2005-03-23 11:18:00,81.917,81.951,81.917,81.938,195299999.0
2005-03-23 11:19:00,81.934,81.972,81.934,81.961,267700002.0
2005-03-23 11:20:00,81.935,81.961,81.935,81.954,205400000.0
2005-03-23 11:21:00,81.95,81.971,81.94,81.955,160100000.0
2005-03-23 11:22:00,81.967,81.973,81.888,81.888,206700000.0
2005-03-23 11:23:00,81.907,81.92,81.889,81.912,185200002.0
2005-03-23 11:24:00,81.928,81.94,81.9,81.912,237700001.0
2005-03-23 11:25:00,81.914,81.941,81.904,81.931,149400000.0
2005-03-23 11:26:00,81.954,81.954,81.917,81.925,141600002.0
2005-03-23 11:27:00,81.951,81.984,81.951,81.976,182799997.0
2005-03-23 11:28:00,81.977,82.019,81.975,81.981,169099999.0
2005-03-23 11:29:00,82.019,82.033,82.002,82.018,220000000.0
2005-03-23 11:30:00,82.042,82.061,81.998,82.033,149299997.0
2005-03-23 11:31:00,82.026,82.041,82.006,82.027,205300002.0
2005-03-23 11:32:00,82.006,82.042,82.003,82.015,307800000.0
2005-03-23 11:33:00,82.037,82.057,82.024,82.056,262499997.0
2005-03-23 11:34:00,82.061,82.078,82.024,82.044,214199998.0
2005-03-23 11:35:00,82.033,82.045,82.018,82.045,186999999.0
2005-03-23 11:36:00,82.045,82.06,82.028,82.047,136900000.0
2005-03-23 11:37:00,82.04,82.073,82.025,82.058,270300002.0
2005-03-23 11:38:00,82.047,82.053,82.0,82.013,316399997.0
2005-03-23 11:39:00,82.004,82.051,82.001,82.032,174100000.0
2005-03-23 11:40:00,81.97,82.024,81.97,82.012,104500001.0
2005-03-23 11:41:00,82.001,82.015,81.984,81.992,187000000.0
2005-03-23 11:42:00,82.024,82.058,81.985,81.985,158800000.0
2005-03-23 11:43:00,81.988,82.017,81.984,81.994,158199997.0
2005-03-23 11:44:00,82.02,82.028,82.0,82.001,292799998.0
2005-03-23 11:45:00,82.024,82.043,81.992,82.025,191899999.0
2005-03-23 11:46:00,82.01,82.04,82.0,82.019,189200001.0
2005-03-23 11:47:00,82.014,82.033,82.006,82.028,286599995.0
2005-03-23 11:48:00,82.046,82.068,82.025,82.05,150200001.0
2005-03-23 11:49:00,82.07,82.078,82.049,82.055,286299999.0
2005-03-23 11:50:00,82.066,82.071,82.023,82.035,195500002.0
2005-03-23 11:51:00,82.055,82.073,82.03,82.044,384600000.0
2005-03-23 11:52:00,82.043,82.068,82.02,82.031,344900000.0
2005-03-23 11:53:00,82.038,82.051,82.021,82.029,205500000.0
2005-03-23 11:54:00,82.028,82.059,82.006,82.059,162399998.0
2005-03-23 11:55:00,82.04,82.072,82.029,82.05,200599995.0
2005-03-23 11:56:00,82.046,82.069,82.006,82.015,117800001.0
2005-03-23 11:57:00,81.989,82.005,81.962,81.995,201999999.0
2005-03-23 11:58:00,82.015,82.016,81.992,82.005,255199999.0
2005-03-23 11:59:00,81.979,82.005,81.974,82.001,157600001.0
2005-03-23 12:00:00,82.003,82.031,81.987,82.003,258299996.0
2005-03-23 12:01:00,82.044,82.047,82.013,82.014,212700000.0
2005-03-23 12:02:00,82.04,82.08,82.028,82.056,164999999.0
2005-03-23 12:03:00,82.063,82.082,82.024,82.049,133300000.0
2005-03-23 12:04:00,82.064,82.09,82.05,82.084,194900002.0
2005-03-23 12:05:00,82.097,82.125,82.09,82.107,157299999.0
2005-03-23 12:06:00,82.129,82.151,82.09,82.096,164600000.0
2005-03-23 12:07:00,82.111,82.111,82.054,82.094,348800001.0
2005-03-23 12:08:00,82.089,82.109,82.082,82.107,188100000.0
2005-03-23 12:09:00,82.083,82.101,82.064,82.084,120800001.0
2005-03-23 12:10:00,82.082,82.111,82.082,82.105,164800002.0
2005-03-23 12:11:00,82.113,82.129,82.095,82.109,173999999.0
2005-03-23 12:12:00,82.116,82.138,82.116,82.125,205700002.0
2005-03-23 12:13:00,82.141,82.161,82.125,82.139,108299999.0
2005-03-23 12:14:00,82.149,82.176,82.144,82.158,230499998.0
2005-03-23 12:15:00,82.155,82.157,82.124,82.124,93800000.0
2005-03-23 12:16:00,82.122,82.167,82.122,82.145,140499999.0
2005-03-23 12:17:00,82.154,82.154,82.124,82.127,117299998.0
2005-03-23 12:18:00,82.154,82.197,82.154,82.19,215700001.0
2005-03-23 12:19:00,82.206,82.233,82.168,82.182,152899999.0
2005-03-23 12:20:00,82.175,82.184,82.136,82.155,195000003.0
2005-03-23 12:21:00,82.151,82.176,82.131,82.147,285499999.0
2005-03-23 12:22:00,82.147,82.166,82.13,82.138,171700000.0
2005-03-23 12:23:00,82.14,82.156,82.109,82.121,150300000.0
2005-03-23 12:24:00,82.123,82.156,82.092,82.092,200300000.0
2005-03-23 12:25:00,82.095,82.125,82.088,82.113,300999996.0
2005-03-23 12:26:00,82.109,82.13,82.081,82.081,191900000.0
2005-03-23 12:27:00,82.082,82.106,82.051,82.078,180099999.0
2005-03-23 12:28:00,82.058,82.099,82.058,82.08,170099999.0
2005-03-23 12:29:00,82.083,82.107,82.061,82.086,162700000.0
2005-03-23 12:30:00,82.083,82.119,82.068,82.084,214199997.0
2005-03-23 12:31:00,82.099,82.111,82.065,82.065,127599999.0
2005-03-23 12:32:00,82.073,82.106,82.072,82.091,285400000.0
2005-03-23 12:33:00,82.078,82.105,82.042,82.042,283800005.0
2005-03-23 12:34:00,82.076,82.094,82.053,82.06,155700000.0
2005-03-23 12:35:00,82.087,82.113,82.081,82.081,209600000.0
2005-03-23 12:36:00,82.077,82.097,82.055,82.092,228199998.0
2005-03-23 12:37:00,82.08,82.115,82.068,82.08,149699998.0
2005-03-23 12:38:00,82.096,82.101,82.076,82.077,163400001.0
2005-03-23 12:39:00,82.11,82.123,82.09,82.091,186700001.0
2005-03-23 12:40:00,82.102,82.119,82.081,82.108,114600001.0
2005-03-23 12:41:00,82.093,82.109,82.077,82.09,228099997.0
2005-03-23 12:42:00,82.094,82.117,82.091,82.107,115300000.0
2005-03-23 12:43:00,82.105,82.109,82.07,82.07,194099998.0
2005-03-23 12:44:00,82.114,82.126,82.063,82.064,212600001.0
2005-03-23 12:45:00,82.104,82.117,82.077,82.087,177299998.0
2005-03-23 12:46:00,82.07,82.099,82.054,82.071,211200000.0
2005-03-23 12:47:00,82.061,82.112,82.047,82.104,186500001.0
2005-03-23 12:48:00,82.069,82.099,82.054,82.073,215099998.0
2005-03-23 12:49:00,82.039,82.064,82.019,82.034,313100000.0
2005-03-23 12:50:00,82.0,82.036,82.0,82.028,201699998.0
2005-03-23 12:51:00,82.021,82.056,82.007,82.01,216999997.0
2005-03-23 12:52:00,82.0,82.035,81.983,82.012,140199998.0
2005-03-23 12:53:00,81.99,82.025,81.978,82.001,181000001.0
2005-03-23 12:54:00,82.005,82.048,82.005,82.031,156300000.0
2005-03-23 12:55:00,82.035,82.042,82.012,82.022,243199998.0
2005-03-23 12:56:00,82.01,82.027,81.98,81.992,252900000.0
2005-03-23 12:57:00,82.001,82.037,81.996,82.012,209799998.0
2005-03-23 12:58:00,82.019,82.035,82.004,82.017,152200000.0
2005-03-23 12:59:00,81.997,82.039,81.997,82.039,184099997.0
2005-03-23 13:00:00,82.041,82.062,82.024,82.046,180699998.0
2005-03-23 13:01:00,82.04,82.061,82.017,82.047,171199999.0
2005-03-23 13:02:00,82.052,82.077,82.037,82.037,153100002.0
2005-03-23 13:03:00,82.031,82.077,82.025,82.05,202500001.0
2005-03-23 13:04:00,82.049,82.084,82.042,82.057,191799999.0
2005-03-23 13:05:00,82.056,82.083,82.041,82.051,117200000.0
2005-03-23 13:06:00,82.065,82.073,82.044,82.058,232500000.0
2005-03-23 13:07:00,82.062,82.066,82.023,82.027,138800000.0
2005-03-23 13:08:00,82.032,82.063,82.011,82.06,193399999.0
2005-03-23 13:09:00,82.035,82.06,82.018,82.023,244699998.0
2005-03-23 13:10:00,82.057,82.07,82.036,82.048,134700003.0
2005-03-23 13:11:00,82.029,82.056,82.029,82.053,164399999.0
2005-03-23 13:12:00,82.056,82.059,82.021,82.036,167499999.0
2005-03-23 13:13:00,82.068,82.068,82.023,82.028,185400001.0
2005-03-23 13:14:00,82.044,82.094,82.034,82.094,114599998.0
2005-03-23 13:15:00,82.073,82.103,82.06,82.068,322300003.0
2005-03-23 13:16:00,82.073,82.102,82.058,82.058,139100000.0
2005-03-23 13:17:00,82.052,82.093,82.052,82.072,214999999.0
2005-03-23 13:18:00,82.088,82.094,82.067,82.081,137400001.0
2005-03-23 13:19:00,82.081,82.108,82.071,82.083,210000003.0
2005-03-23 13:20:00,82.086,82.093,82.06,82.07,193100000.0
2005-03-23 13:21:00,82.08,82.113,82.079,82.09,262799997.0
2005-03-23 13:22:00,82.077,82.094,82.06,82.079,248600000.0
2005-03-23 13:23:00,82.084,82.107,82.072,82.092,176700000.0
2005-03-23 13:24:00,82.11,82.137,82.098,82.11,280699997.0
2005-03-23 13:25:00,82.103,82.137,82.102,82.128,160000000.0
2005-03-23 13:26:00,82.108,82.136,82.093,82.121,204700004.0
2005-03-23 13:27:00,82.142,82.156,82.113,82.113,203299999.0
2005-03-23 13:28:00,82.12,82.12,82.063,82.068,223299995.0
2005-03-23 13:29:00,82.042,82.096,82.042,82.093,186200002.0
2005-03-23 13:30:00,82.09,82.11,82.069,82.073,155200000.0
2005-03-23 13:31:00,82.067,82.098,82.056,82.085,232999997.0
2005-03-23 13:32:00,82.103,82.109,82.076,82.085,193500000.0
2005-03-23 13:33:00,82.053,82.088,82.033,82.052,159300000.0
2005-03-23 13:34:00,82.047,82.068,82.04,82.054,212600000.0
2005-03-23 13:35:00,82.099,82.12,82.062,82.062,110399999.0
2005-03-23 13:36:00,82.042,82.059,82.02,82.038,333800002.0
2005-03-23 13:37:00,82.037,82.081,82.028,82.044,260800003.0
2005-03-23 13:38:00,82.047,82.073,82.04,82.052,136700002.0
2005-03-23 13:39:00,82.078,82.094,82.048,82.078,163000002.0
2005-03-23 13:40:00,82.083,82.113,82.065,82.103,204899999.0
2005-03-23 13:41:00,82.093,82.105,82.047,82.047,269100000.0
2005-03-23 13:42:00,82.062,82.092,82.054,82.08,199499998.0
2005-03-23 13:43:00,82.041,82.081,82.041,82.057,260899998.0
2005-03-23 13:44:00,82.069,82.094,82.05,82.076,253799999.0
2005-03-23 13:45:00,82.12,82.12,82.072,82.084,338400002.0
2005-03-23 13:46:00,82.088,82.111,82.072,82.083,185799999.0
2005-03-23 13:47:00,82.099,82.132,82.078,82.078,182800000.0
2005-03-23 13:48:00,82.069,82.108,82.054,82.093,152700000.0
2005-03-23 13:49:00,82.087,82.121,82.078,82.094,252500002.0
2005-03-23 13:50:00,82.091,82.111,82.067,82.076,103699999.0
2005-03-23 13:51:00,82.088,82.094,82.059,82.059,170299999.0
2005-03-23 13:52:00,82.073,82.089,82.028,82.031,222900003.0
2005-03-23 13:53:00,82.045,82.061,82.033,82.061,164899996.0
2005-03-23 13:54:00,82.031,82.071,82.031,82.054,148600000.0
2005-03-23 13:55:00,82.04,82.05,82.022,82.026,227199999.0
2005-03-23 13:56:00,82.04,82.058,82.02,82.035,181300002.0
2005-03-23 13:57:00,82.005,82.065,82.005,82.055,249599997.0
2005-03-23 13:58:00,82.049,82.126,82.048,82.106,136799999.0
2005-03-23 13:59:00,82.112,82.134,82.064,82.074,190800000.0
2005-03-23 14:00:00,82.067,82.092,82.048,82.057,198199998.0
2005-03-23 14:01:00,82.044,82.053,82.008,82.024,163100001.0
2005-03-23 14:02:00,82.02,82.037,82.006,82.008,134800001.0
2005-03-23 14:03:00,82.042,82.042,82.008,82.018,238700000.0
2005-03-23 14:04:00,82.012,82.032,82.0,82.017,143800000.0
2005-03-23 14:05:00,81.993,82.024,81.989,81.995,310199998.0
2005-03-23 14:06:00,82.04,82.04,81.994,81.994,128199999.0
2005-03-23 14:07:00,81.945,81.968,81.918,81.929,222799997.0
2005-03-23 14:08:00,81.899,81.919,81.881,81.898,135599999.0
2005-03-23 14:09:00,81.891,81.922,81.89,81.906,184300001.0
2005-03-23 14:10:00,81.928,81.952,81.925,81.925,182900000.0
2005-03-23 14:11:00,81.925,81.929,81.892,81.897,223699999.0
2005-03-23 14:12:00,81.922,81.93,81.895,81.904,175999996.0
2005-03-23 14:13:00,81.916,81.959,81.913,81.957,219500001.0
2005-03-23 14:14:00,81.987,81.988,81.938,81.938,330100000.0
2005-03-23 14:15:00,81.953,81.987,81.926,81.966,256500000.0
2005-03-23 14:16:00,81.951,81.989,81.951,81.962,321000001.0
2005-03-23 14:17:00,81.948,81.981,81.948,81.981,157399998.0
2005-03-23 14:18:00,81.963,82.008,81.963,81.997,194799998.0
2005-03-23 14:19:00,81.987,82.036,81.979,82.006,184899999.0
2005-03-23 14:20:00,82.0,82.019,81.974,81.989,205500001.0
2005-03-23 14:21:00,81.999,82.018,81.989,81.998,65699998.0
2005-03-23 14:22:00,82.006,82.008,81.97,81.988,142599998.0
2005-03-23 14:23:00,82.007,82.014,81.971,81.971,116999999.0
2005-03-23 14:24:00,81.954,81.978,81.943,81.97,281699999.0
2005-03-23 14:25:00,81.961,81.994,81.956,81.956,145400001.0
2005-03-23 14:26:00,81.993,82.011,81.976,81.988,184099999.0
2005-03-23 14:27:00,81.987,82.001,81.963,81.965,167800001.0
2005-03-23 14:28:00,81.958,81.984,81.938,81.961,153499999.0
2005-03-23 14:29:00,81.966,81.98,81.913,81.932,285200000.0
2005-03-23 14:30:00,81.934,81.949,81.912,81.923,300699999.0
2005-03-23 14:31:00,81.945,81.965,81.928,81.943,124600001.0
2005-03-23 14:32:00,81.955,81.972,81.934,81.947,154100000.0
2005-03-23 14:33:00,81.944,81.968,81.939,81.958,139699998.0
2005-03-23 14:34:00,81.956,81.978,81.947,81.955,230100002.0
2005-03-23 14:35:00,81.956,81.991,81.952,81.981,202599999.0
2005-03-23 14:36:00,81.971,81.999,81.954,81.983,143300000.0
2005-03-23 14:37:00,81.949,81.973,81.934,81.962,248599999.0
2005-03-23 14:38:00,81.962,81.978,81.941,81.955,246099992.0
2005-03-23 14:39:00,81.956,81.99,81.956,81.98,240299998.0
2005-03-23 14:40:00,81.968,81.986,81.95,81.965,192900003.0
2005-03-23 14:41:00,81.965,81.98,81.898,81.934,178299998.0
2005-03-23 14:42:00,81.952,81.966,81.935,81.941,224699999.0
2005-03-23 14:43:00,81.955,81.998,81.95,81.977,187899998.0
2005-03-23 14:44:00,81.986,82.028,81.984,82.007,262599998.0
2005-03-23 14:45:00,82.009,82.029,81.976,81.99,215399998.0
2005-03-23 14:46:00,81.961,81.974,81.938,81.947,126299997.0
2005-03-23 14:47:00,81.967,81.986,81.943,81.948,226799998.0
2005-03-23 14:48:00,81.962,82.007,81.955,81.993,242700000.0
2005-03-23 14:49:00,81.976,82.013,81.974,81.996,283699998.0
2005-03-23 14:50:00,81.978,82.011,81.971,81.986,113600001.0
2005-03-23 14:51:00,82.013,82.02,81.976,81.994,203000001.0
2005-03-23 14:52:00,82.002,82.021,81.989,81.997,179200001.0
2005-03-23 14:53:00,81.965,82.007,81.964,82.003,167699998.0
2005-03-23 14:54:00,81.958,82.029,81.957,82.026,137500000.0
2005-03-23 14:55:00,82.008,82.032,81.987,82.015,171400001.0
2005-03-23 14:56:00,81.991,82.021,81.986,82.003,99399999.0
2005-03-23 14:57:00,82.002,82.039,81.992,82.035,223999995.0
2005-03-23 14:58:00,81.999,82.008,81.974,81.974,130299999.0
2005-03-23 14:59:00,81.978,81.991,81.942,81.951,193899999.0
2005-03-23 15:00:00,81.96,81.981,81.949,81.96,204799999.0
2005-03-23 15:01:00,81.926,81.955,81.91,81.943,239500000.0
2005-03-23 15:02:00,81.934,81.946,81.91,81.916,199400000.0
2005-03-23 15:03:00,81.902,81.931,81.902,81.923,224900000.0
2005-03-23 15:04:00,81.935,81.938,81.907,81.908,153200000.0
2005-03-23 15:05:00,81.912,81.949,81.909,81.947,268900001.0
2005-03-23 15:06:00,81.939,81.954,81.891,81.94,161600001.0
2005-03-23 15:07:00,81.933,81.952,81.892,81.929,265000000.0
2005-03-23 15:08:00,81.931,81.975,81.923,81.931,216200000.0
2005-03-23 15:09:00,81.941,81.988,81.926,81.988,300599998.0
2005-03-23 15:10:00,81.983,82.017,81.976,82.008,217000001.0
2005-03-23 15:11:00,82.038,82.075,82.009,82.039,210899995.0
2005-03-23 15:12:00,82.048,82.054,81.999,82.0,226900000.0
2005-03-23 15:13:00,82.03,82.03,81.979,81.979,214899998.0
2005-03-23 15:14:00,81.99,81.996,81.965,81.976,103199998.0
2005-03-23 15:15:00,81.974,82.013,81.974,81.995,140000000.0
2005-03-23 15:16:00,81.968,81.996,81.965,81.979,250499995.0
2005-03-23 15:17:00,81.942,81.997,81.942,81.961,139899999.0
2005-03-23 15:18:00,81.968,81.993,81.962,81.971,204499998.0
2005-03-23 15:19:00,81.976,81.984,81.937,81.952,255699999.0
2005-03-23 15:20:00,81.963,81.963,81.878,81.909,226500000.0
2005-03-23 15:21:00,81.919,81.943,81.912,81.935,117499998.0
2005-03-23 15:22:00,81.917,81.95,81.899,81.94,199000002.0
2005-03-23 15:23:00,81.934,81.954,81.928,81.951,83700000.0
2005-03-23 15:24:00,81.927,81.953,81.914,81.937,187100002.0
2005-03-23 15:25:00,81.962,81.962,81.925,81.932,170000001.0
2005-03-23 15:26:00,81.94,81.969,81.928,81.931,293899997.0
2005-03-23 15:27:00,81.93,81.96,81.918,81.943,249499996.0
2005-03-23 15:28:00,81.967,81.988,81.943,81.959,248800001.0
2005-03-23 15:29:00,81.964,81.986,81.953,81.964,281600001.0
2005-03-23 15:30:00,81.928,81.981,81.87,81.888,266600000.0
2005-03-23 15:31:00,81.902,81.933,81.889,81.921,150499998.0
2005-03-23 15:32:00,81.918,81.946,81.902,81.902,212199998.0
2005-03-23 15:33:00,81.903,81.903,81.859,81.859,108699999.0
2005-03-23 15:34:00,81.902,81.91,81.866,81.876,254200000.0
2005-03-23 15:35:00,81.878,81.937,81.878,81.937,76800000.0
2005-03-23 15:36:00,81.95,81.983,81.932,81.963,249400000.0
2005-03-23 15:37:00,81.98,82.055,81.952,82.047,255099995.0
2005-03-23 15:38:00,82.05,82.058,82.002,82.002,242700001.0
2005-03-23 15:39:00,82.023,82.042,82.009,82.015,159999998.0
2005-03-23 15:40:00,82.043,82.061,81.994,81.994,239299996.0
2005-03-23 15:41:00,82.0,82.031,81.97,81.982,95000000.0
2005-03-23 15:42:00,82.007,82.019,81.973,82.005,234899998.0
2005-03-23 15:43:00,81.993,82.037,81.974,82.003,241500003.0
2005-03-23 15:44:00,82.01,82.04,81.986,81.986,307499996.0
2005-03-23 15:45:00,81.995,82.018,81.948,81.963,289700002.0
2005-03-23 15:46:00,81.956,82.017,81.956,82.012,196000002.0
2005-03-23 15:47:00,82.015,82.025,81.976,81.977,238899999.0
2005-03-23 15:48:00,81.991,82.005,81.957,81.964,144100000.0
2005-03-23 15:49:00,81.98,81.99,81.945,81.965,197699999.0
2005-03-23 15:50:00,81.979,81.987,81.963,81.967,222300000.0
2005-03-23 15:51:00,81.975,82.001,81.955,81.979,133500000.0
2005-03-23 15:52:00,81.995,82.028,81.985,82.008,233300004.0
2005-03-23 15:53:00,82.012,82.024,81.974,81.981,193199998.0
2005-03-23 15:54:00,81.978,82.006,81.96,81.987,206399999.0
2005-03-23 15:55:00,81.989,82.018,81.989,82.005,171199999.0
2005-03-23 15:56:00,81.988,82.022,81.95,81.955,244099998.0
2005-03-23 15:57:00,81.982,81.99,81.952,81.976,252600000.0
2005-03-23 15:58:00,81.975,82.019,81.975,81.992,218299997.0
2005-03-23 15:59:00,81.987,82.028,81.985,82.0,204400001.0
2005-03-23 16:00:00,81.984,82.007,81.969,81.989,180500000.0
2005-03-23 16:01:00,81.984,82.013,81.98,81.999,216399997.0
2005-03-23 16:02:00,82.001,82.039,81.986,81.986,188399996.0
2005-03-23 16:03:00,81.996,82.019,81.97,81.983,205499999.0
2005-03-23 16:04:00,81.963,81.992,81.95,81.99,189099999.0
2005-03-23 16:05:00,81.998,82.033,81.988,82.005,156799998.0
2005-03-23 16:06:00,82.011,82.025,81.992,81.996,182599998.0
2005-03-23 16:07:00,82.003,82.029,81.988,82.0,71600000.0
2005-03-23 16:08:00,81.985,82.008,81.942,81.951,126600000.0
2005-03-23 16:09:00,81.961,81.977,81.942,81.976,263999998.0
2005-03-23 16:10:00,81.98,82.008,81.964,81.99,88999999.0
2005-03-23 16:11:00,81.984,82.019,81.982,82.0,166400000.0
2005-03-23 16:12:00,81.992,82.011,81.983,82.005,237499999.0
2005-03-23 16:13:00,81.989,82.012,81.97,81.98,186299999.0
2005-03-23 16:14:00,81.982,82.005,81.941,81.941,147200001.0
2005-03-23 16:15:00,81.961,81.983,81.946,81.965,277400000.0
2005-03-23 16:16:00,81.984,81.984,81.953,81.967,235099994.0
2005-03-23 16:17:00,81.946,81.986,81.94,81.956,356399999.0
2005-03-23 16:18:00,81.936,81.976,81.927,81.952,294500002.0
2005-03-23 16:19:00,81.98,81.98,81.892,81.892,162700002.0
2005-03-23 16:20:00,81.926,81.926,81.878,81.885,220099996.0
2005-03-23 16:21:00,81.893,81.915,81.884,81.902,251900002.0
2005-03-23 16:22:00,81.904,81.926,81.899,81.92,225100001.0
2005-03-23 16:23:00,81.924,81.942,81.874,81.882,174399998.0
2005-03-23 16:24:00,81.868,81.916,81.855,81.866,203000001.0
2005-03-23 16:25:00,81.863,81.868,81.817,81.831,169300001.0
2005-03-23 16:26:00,81.828,81.852,81.783,81.797,197199997.0
2005-03-23 16:27:00,81.809,81.848,81.798,81.811,204700000.0
2005-03-23 16:28:00,81.783,81.803,81.768,81.782,143399999.0
2005-03-23 16:29:00,81.77,81.805,81.77,81.798,161300002.0
2005-03-23 16:30:00,81.786,81.807,81.773,81.802,377900001.0
2005-03-23 16:31:00,81.775,81.794,81.762,81.783,246800000.0
2005-03-23 16:32:00,81.816,81.828,81.767,81.767,154900003.0
2005-03-23 16:33:00,81.765,81.788,81.716,81.725,188800001.0
2005-03-23 16:34:00,81.716,81.81,81.716,81.81,122299999.0
2005-03-23 16:35:00,81.788,81.819,81.78,81.803,105700000.0
2005-03-23 16:36:00,81.788,81.834,81.782,81.792,124599999.0
2005-03-23 16:37:00,81.799,81.812,81.764,81.764,296699999.0
2005-03-23 16:38:00,81.812,81.865,81.807,81.809,209900001.0
2005-03-23 16:39:00,81.788,81.802,81.761,81.777,182299999.0
2005-03-23 16:40:00,81.789,81.802,81.754,81.759,266200002.0
2005-03-23 16:41:00,81.751,81.803,81.751,81.803,171300001.0
2005-03-23 16:42:00,81.777,81.814,81.773,81.803,218600002.0
2005-03-23 16:43:00,81.799,81.821,81.793,81.799,162199999.0
2005-03-23 16:44:00,81.806,81.836,81.805,81.807,167900002.0
2005-03-23 16:45:00,81.84,81.84,81.807,81.81,191400001.0
2005-03-23 16:46:00,81.806,81.853,81.805,81.853,130499997.0
2005-03-23 16:47:00,81.869,81.909,81.868,81.892,131099996.0
2005-03-23 16:48:00,81.888,81.916,81.875,81.875,211999998.0
2005-03-23 16:49:00,81.9,81.92,81.882,81.894,202700000.0
2005-03-23 16:50:00,81.895,81.906,81.872,81.878,147099998.0
2005-03-23 16:51:00,81.88,81.911,81.87,81.883,159799997.0
2005-03-23 16:52:00,81.883,81.92,81.883,81.91,240099998.0
2005-03-23 16:53:00,81.887,81.93,81.887,81.93,197400000.0
2005-03-23 16:54:00,81.878,81.906,81.855,81.863,148699998.0
2005-03-23 16:55:00,81.85,81.882,81.83,81.845,260100001.0
2005-03-23 16:56:00,81.854,81.869,81.839,81.843,100900000.0
2005-03-23 16:57:00,81.824,81.861,81.805,81.842,215499999.0
2005-03-23 16:58:00,81.826,81.871,81.826,81.865,183499999.0
2005-03-23 16:59:00,81.882,81.895,81.845,81.851,237700000.0
2005-03-23 17:00:00,81.798,81.844,81.798,81.815,260600000.0
2005-03-23 17:01:00,81.823,81.877,81.821,81.844,237500001.0
2005-03-23 17:02:00,81.852,81.877,81.826,81.826,116799999.0
2005-03-23 17:03:00,81.83,81.842,81.801,81.803,271900002.0
2005-03-23 17:04:00,81.798,81.815,81.767,81.782,166699998.0
2005-03-23 17:05:00,81.764,81.794,81.745,81.745,285099999.0
2005-03-23 17:06:00,81.767,81.793,81.752,81.766,220900001.0
2005-03-23 17:07:00,81.8,81.83,81.787,81.82,139800001.0
2005-03-23 17:08:00,81.837,81.849,81.798,81.809,165499999.0
2005-03-23 17:09:00,81.809,81.871,81.796,81.813,99000000.0
2005-03-23 17:10:00,81.813,81.825,81.789,81.789,146400001.0
2005-03-23 17:11:00,81.785,81.812,81.775,81.79,214700005.0
2005-03-23 17:12:00,81.791,81.819,81.782,81.799,168400002.0
2005-03-23 17:13:00,81.793,81.832,81.793,81.808,244800002.0
2005-03-23 17:14:00,81.805,81.805,81.775,81.787,206400002.0
2005-03-23 17:15:00,81.8,81.837,81.775,81.782,216700000.0
2005-03-23 17:16:00,81.798,81.835,81.774,81.782,144100001.0
2005-03-23 17:17:00,81.771,81.786,81.757,81.786,127700001.0
2005-03-23 17:18:00,81.77,81.791,81.759,81.781,240699995.0
2005-03-23 17:19:00,81.75,81.787,81.75,81.787,199099998.0
2005-03-23 17:20:00,81.779,81.808,81.779,81.807,174400000.0
2005-03-23 17:21:00,81.822,81.822,81.784,81.795,350399996.0
2005-03-23 17:22:00,81.812,81.812,81.777,81.787,187200002.0
2005-03-23 17:23:00,81.822,81.841,81.802,81.81,183300000.0
2005-03-23 17:24:00,81.843,81.866,81.815,81.822,200099994.0
2005-03-23 17:25:00,81.815,81.856,81.815,81.842,232900003.0
2005-03-23 17:26:00,81.832,81.845,81.806,81.806,237000001.0
2005-03-23 17:27:00,81.805,81.827,81.787,81.795,147200000.0
2005-03-23 17:28:00,81.829,81.829,81.79,81.79,113899998.0
2005-03-23 17:29:00,81.752,81.85,81.752,81.822,161099999.0
2005-03-23 17:30:00,81.807,81.851,81.807,81.848,227999998.0
2005-03-23 17:31:00,81.82,81.851,81.801,81.827,164999999.0
2005-03-23 17:32:00,81.827,81.856,81.822,81.828,144399999.0
2005-03-23 17:33:00,81.833,81.867,81.815,81.839,267199996.0
2005-03-23 17:34:00,81.832,81.847,81.811,81.828,152000000.0
2005-03-23 17:35:00,81.852,81.862,81.834,81.848,174499999.0
2005-03-23 17:36:00,81.854,81.858,81.831,81.855,155399998.0
2005-03-23 17:37:00,81.845,81.852,81.826,81.834,147299999.0
2005-03-23 17:38:00,81.82,81.879,81.82,81.856,215100002.0
2005-03-23 17:39:00,81.822,81.835,81.798,81.808,95400000.0
2005-03-23 17:40:00,81.81,81.837,81.797,81.816,200700002.0
2005-03-23 17:41:00,81.827,81.836,81.789,81.793,274400001.0
2005-03-23 17:42:00,81.82,81.834,81.784,81.784,180000000.0
2005-03-23 17:43:00,81.801,81.811,81.771,81.788,130400001.0
2005-03-23 17:44:00,81.784,81.829,81.774,81.814,341899997.0
2005-03-23 17:45:00,81.8,81.84,81.8,81.84,190799998.0
2005-03-23 17:46:00,81.813,81.842,81.813,81.836,105700000.0
2005-03-23 17:47:00,81.816,81.847,81.813,81.842,175200001.0
2005-03-23 17:48:00,81.824,81.845,81.819,81.831,178000001.0
2005-03-23 17:49:00,81.825,81.845,81.807,81.838,177000000.0
2005-03-23 17:50:00,81.829,81.848,81.816,81.831,190400000.0
2005-03-23 17:51:00,81.806,81.851,81.806,81.845,213100001.0
2005-03-23 17:52:00,81.856,81.888,81.835,81.868,250399996.0
2005-03-23 17:53:00,81.888,81.904,81.873,81.895,186599998.0
2005-03-23 17:54:00,81.894,81.922,81.883,81.893,310800002.0
2005-03-23 17:55:00,81.908,81.92,81.881,81.881,120000001.0
2005-03-23 17:56:00,81.878,81.903,81.866,81.882,112400000.0
2005-03-23 17:57:00,81.842,81.882,81.842,81.864,174100000.0
2005-03-23 17:58:00,81.89,81.939,81.883,81.9,236299999.0
2005-03-23 17:59:00,81.918,81.961,81.902,81.928,287400001.0
2005-03-23 18:00:00,81.92,81.957,81.91,81.91,115600000.0
2005-03-23 18:01:00,81.925,81.939,81.896,81.898,1133400000.0
2005-03-23 18:02:00,81.917,81.93,81.87,81.884,1914599993.0
2005-03-23 18:03:00,81.91,81.94,81.85,81.85,1675899995.0
2005-03-23 18:04:00,81.906,81.934,81.895,81.908,1675899995.0
2005-03-23 18:05:00,81.886,81.919,81.875,81.897,1833099997.0
2005-03-23 18:06:00,81.886,81.906,81.875,81.879,1628599994.0
2005-03-23 18:07:00,81.847,81.902,81.847,81.886,1946499999.0
2005-03-23 18:08:00,81.77,81.8,81.69,81.72,1671000000.0
2005-03-23 18:09:00,81.862,81.93,81.862,81.899,1671000000.0
2005-03-23 18:10:00,81.86,81.902,81.849,81.871,1700999992.0
2005-03-23 18:11:00,81.895,81.907,81.854,81.885,1001600001.0
2005-03-23 18:12:00,81.875,81.927,81.866,81.918,1227899992.0
2005-03-23 18:13:00,81.926,81.94,81.896,81.904,1558000004.0
2005-03-23 18:14:00,81.917,81.948,81.901,81.919,1711899992.0
2005-03-23 18:15:00,81.9,81.951,81.892,81.923,1961300007.0
2005-03-23 18:16:00,81.62,81.66,81.57,81.6,754000001.0
2005-03-23 18:17:00,81.914,81.955,81.91,81.93,754000001.0
2005-03-23 18:18:00,81.934,81.952,81.897,81.903,1147499999.0
2005-03-23 18:19:00,81.924,81.939,81.896,81.915,1856799994.0
2005-03-23 18:20:00,81.914,81.952,81.912,81.929,1414699994.0
2005-03-23 18:21:00,81.943,81.949,81.904,81.917,1599199998.0
2005-03-23 18:22:00,81.953,81.975,81.945,81.952,1758099990.0
2005-03-23 18:23:00,81.69,81.7,81.6,81.6,1504399991.0
2005-03-23 18:24:00,81.954,81.984,81.926,81.949,1504399991.0
2005-03-23 18:25:00,81.58,81.64,81.54,81.64,1729499998.0
2005-03-23 18:26:00,81.915,81.953,81.893,81.902,1729499998.0
2005-03-23 18:27:00,81.891,81.938,81.891,81.93,1332499990.0
2005-03-23 18:28:00,81.907,81.93,81.868,81.868,1118999990.0
2005-03-23 18:29:00,81.888,81.924,81.868,81.901,1281900001.0
2005-03-23 18:30:00,81.863,81.906,81.85,81.865,755799992.0
2005-03-23 18:31:00,81.864,81.896,81.863,81.863,1410599995.0
2005-03-23 18:32:00,81.883,81.903,81.841,81.865,1744799981.0
2005-03-23 18:33:00,81.883,81.932,81.875,81.893,1717100005.0
2005-03-23 18:34:00,81.91,81.952,81.909,81.925,1804799989.0
2005-03-23 18:35:00,81.916,81.954,81.892,81.912,1527799996.0
2005-03-23 18:36:00,81.9,81.922,81.88,81.916,1327199996.0
2005-03-23 18:37:00,81.903,81.929,81.883,81.905,947199993.0
2005-03-23 18:38:00,81.909,81.938,81.907,81.918,559800002.0
2005-03-23 18:39:00,81.898,81.943,81.897,81.937,380100002.0
2005-03-23 18:40:00,81.936,81.956,81.925,81.938,696100003.0
2005-03-23 18:41:00,81.944,81.971,81.937,81.951,721199996.0
2005-03-23 18:42:00,81.948,81.985,81.939,81.97,803700000.0
2005-03-23 18:43:00,81.953,81.987,81.947,81.95,1447200004.0
2005-03-23 18:44:00,81.993,81.993,81.906,81.906,822000001.0
2005-03-23 18:45:00,81.922,81.962,81.922,81.956,868199999.0
2005-03-23 18:46:00,81.92,81.964,81.92,81.92,863999994.0
2005-03-23 18:47:00,81.929,81.94,81.908,81.927,545400001.0
2005-03-23 18:48:00,81.931,81.95,81.894,81.914,610699999.0
2005-03-23 18:49:00,81.943,81.945,81.91,81.917,1066899992.0
2005-03-23 18:50:00,81.922,81.958,81.898,81.938,1112900003.0
2005-03-23 18:51:00,81.93,81.96,81.927,81.936,417300000.0
2005-03-23 18:52:00,81.933,81.953,81.923,81.926,875800003.0
2005-03-23 18:53:00,81.922,81.941,81.878,81.878,989700004.0
2005-03-23 18:54:00,81.881,81.922,81.872,81.875,962899996.0
2005-03-23 18:55:00,81.829,81.861,81.775,81.806,1059199996.0
2005-03-23 18:56:00,81.792,81.858,81.792,81.858,576700000.0
2005-03-23 18:57:00,81.854,81.91,81.854,81.895,447599996.0
2005-03-23 18:58:00,81.876,81.92,81.876,81.897,1122900006.0
2005-03-23 18:59:00,81.889,81.919,81.866,81.881,947200005.0
2005-03-23 19:00:00,81.874,81.889,81.843,81.854,720600001.0
2005-03-23 19:01:00,81.867,81.877,81.814,81.841,494400002.0
2005-03-23 19:02:00,81.847,81.874,81.833,81.834,278699998.0
2005-03-23 19:03:00,81.824,81.846,81.798,81.81,724899996.0
2005-03-23 19:04:00,81.778,81.818,81.723,81.743,520099999.0
2005-03-23 19:05:00,81.735,81.799,81.735,81.759,425900003.0
2005-03-23 19:06:00,81.751,81.779,81.698,81.713,397199999.0
2005-03-23 19:07:00,81.691,81.735,81.672,81.687,929300001.0
2005-03-23 19:08:00,81.691,81.722,81.678,81.692,779100006.0
2005-03-23 19:09:00,81.682,81.744,81.682,81.702,656199997.0
2005-03-23 19:10:00,81.708,81.708,81.666,81.666,503700000.0
2005-03-23 19:11:00,81.637,81.68,81.625,81.648,128000001.0
2005-03-23 19:12:00,81.649,81.664,81.621,81.637,276800001.0
2005-03-23 19:13:00,81.633,81.654,81.603,81.632,542599993.0
2005-03-23 19:14:00,81.634,81.652,81.606,81.615,512299998.0
2005-03-23 19:15:00,81.615,81.615,81.562,81.57,775099995.0
2005-03-23 19:16:00,81.555,81.585,81.526,81.568,184199999.0
2005-03-23 19:17:00,81.6,81.667,81.59,81.641,605799997.0
2005-03-23 19:18:00,81.668,81.682,81.639,81.651,587700008.0
2005-03-23 19:19:00,81.683,81.716,81.659,81.692,564299998.0
2005-03-23 19:20:00,81.692,81.71,81.652,81.652,305500000.0
2005-03-23 19:21:00,81.651,81.669,81.622,81.634,319499996.0
2005-03-23 19:22:00,81.633,81.638,81.524,81.561,282399999.0
2005-03-23 19:23:00,81.567,81.594,81.529,81.543,1528899996.0
2005-03-23 19:24:00,81.516,81.579,81.513,81.558,625999999.0
2005-03-23 19:25:00,81.571,81.6,81.532,81.56,1079100003.0
2005-03-23 19:26:00,81.553,81.615,81.544,81.608,1440400000.0
2005-03-23 19:27:00,81.611,81.65,81.609,81.621,1079500003.0
2005-03-23 19:28:00,81.583,81.616,81.552,81.57,465600004.0
2005-03-23 19:29:00,81.535,81.576,81.532,81.576,690400001.0
2005-03-23 19:30:00,81.572,81.637,81.555,81.613,971299997.0
2005-03-23 19:31:00,81.632,81.702,81.632,81.679,526399997.0
2005-03-23 19:32:00,81.685,81.719,81.675,81.69,749600003.0
2005-03-23 19:33:00,81.701,81.732,81.677,81.704,692000000.0
2005-03-23 19:34:00,81.714,81.759,81.709,81.745,876599999.0
2005-03-23 19:35:00,81.754,81.782,81.727,81.751,771200002.0
2005-03-23 19:36:00,81.77,81.82,81.77,81.777,416499999.0
2005-03-23 19:37:00,81.803,81.814,81.785,81.791,164400000.0
2005-03-23 19:38:00,81.809,81.841,81.794,81.798,1000899997.0
2005-03-23 19:39:00,81.795,81.829,81.774,81.805,940099989.0
2005-03-23 19:40:00,81.789,81.831,81.771,81.79,658699998.0
2005-03-23 19:41:00,81.785,81.854,81.771,81.838,766299995.0
2005-03-23 19:42:00,81.86,81.86,81.82,81.823,573899998.0
2005-03-23 19:43:00,81.828,81.861,81.821,81.847,454899996.0
2005-03-23 19:44:00,81.852,81.885,81.844,81.865,480600000.0
2005-03-23 19:45:00,81.856,81.909,81.856,81.905,520699997.0
2005-03-23 19:46:00,81.873,81.919,81.863,81.873,427499995.0
2005-03-23 19:47:00,81.892,81.892,81.838,81.847,326500003.0
2005-03-23 19:48:00,81.858,81.888,81.838,81.885,911399999.0
2005-03-23 19:49:00,81.868,81.874,81.815,81.815,597600004.0
2005-03-23 19:50:00,81.844,81.865,81.823,81.848,456899999.0
2005-03-23 19:51:00,81.833,81.874,81.812,81.82,350799997.0
2005-03-23 19:52:00,81.828,81.854,81.803,81.82,460099996.0
2005-03-23 19:53:00,81.844,81.863,81.826,81.862,821399999.0
2005-03-23 19:54:00,81.874,81.88,81.843,81.843,938999998.0
2005-03-23 19:55:00,81.872,81.9,81.863,81.878,388599994.0
2005-03-23 19:56:00,81.864,81.89,81.845,81.864,315099997.0
2005-03-23 19:57:00,81.865,81.9,81.861,81.87,444400003.0
2005-03-23 19:58:00,81.857,81.891,81.842,81.889,872299994.0
2005-03-23 19:59:00,81.86,81.896,81.858,81.891,675600000.0
2005-03-23 20:00:00,81.884,81.91,81.875,81.888,286599999.0
2005-03-23 20:01:00,81.888,81.907,81.868,81.87,461500003.0
2005-03-23 20:02:00,81.889,81.907,81.861,81.888,759500005.0
2005-03-23 20:03:00,81.89,81.909,81.858,81.879,302700000.0
2005-03-23 20:04:00,81.905,81.922,81.856,81.9,328400003.0
2005-03-23 20:05:00,81.875,81.91,81.855,81.897,577200000.0
2005-03-23 20:06:00,81.88,81.923,81.871,81.885,805899995.0
2005-03-23 20:07:00,81.895,81.932,81.893,81.929,759199998.0
2005-03-23 20:08:00,81.905,81.918,81.874,81.882,626799997.0
2005-03-23 20:09:00,81.87,81.931,81.87,81.92,626899997.0
2005-03-23 20:10:00,81.89,81.935,81.89,81.935,757099994.0
2005-03-23 20:11:00,81.93,81.95,81.901,81.924,677400003.0
2005-03-23 20:12:00,81.933,81.941,81.905,81.928,1460399991.0
2005-03-23 20:13:00,81.924,81.949,81.891,81.891,546199996.0
2005-03-23 20:14:00,81.903,81.932,81.888,81.925,506799998.0
2005-03-23 20:15:00,81.908,81.945,81.908,81.92,796700001.0
2005-03-23 20:16:00,81.923,81.949,81.907,81.937,717499998.0
2005-03-23 20:17:00,81.925,81.946,81.905,81.919,425600000.0
2005-03-23 20:18:00,81.909,81.931,81.891,81.914,209199993.0
2005-03-23 20:19:00,81.914,81.92,81.879,81.903,380600001.0
2005-03-23 20:20:00,81.898,81.922,81.884,81.916,789699987.0
2005-03-23 20:21:00,81.883,81.933,81.883,81.928,565000000.0
2005-03-23 20:22:00,81.903,81.944,81.899,81.91,870399998.0
2005-03-23 20:23:00,81.918,81.945,81.907,81.917,452399999.0
2005-03-23 20:24:00,81.917,81.944,81.902,81.905,291400001.0
2005-03-23 20:25:00,81.928,81.951,81.916,81.925,743099996.0
2005-03-23 20:26:00,81.924,81.963,81.924,81.947,569999990.0
2005-03-23 20:27:00,81.943,81.95,81.916,81.932,473899997.0
2005-03-23 20:28:00,81.917,81.936,81.899,81.931,875499996.0
2005-03-23 20:29:00,81.902,81.931,81.893,81.912,1417700004.0
2005-03-23 20:30:00,81.908,81.938,81.895,81.936,1317299997.0
2005-03-23 20:31:00,81.92,81.929,81.892,81.91,1079799997.0
2005-03-23 20:32:00,81.913,81.934,81.893,81.908,1088100001.0
2005-03-23 20:33:00,81.915,81.944,81.902,81.927,676199999.0
2005-03-23 20:34:00,81.94,81.95,81.899,81.899,413300002.0
2005-03-23 20:35:00,81.92,81.952,81.907,81.927,469299999.0
2005-03-23 20:36:00,81.915,81.923,81.892,81.892,530100005.0
2005-03-23 20:37:00,81.902,81.933,81.884,81.914,658400003.0
2005-03-23 20:38:00,81.916,81.928,81.88,81.889,918700005.0
2005-03-23 20:39:00,81.904,81.914,81.871,81.871,696400002.0
2005-03-23 20:40:00,81.877,81.896,81.845,81.86,1201799996.0
2005-03-23 20:41:00,81.876,81.879,81.839,81.85,1019899998.0
2005-03-23 20:42:00,81.84,81.866,81.83,81.836,960899996.0
2005-03-23 20:43:00,81.838,81.857,81.823,81.828,945000003.0
2005-03-23 20:44:00,81.798,81.822,81.759,81.771,864800002.0
2005-03-23 20:45:00,81.805,81.805,81.746,81.746,601900004.0
2005-03-23 20:46:00,81.764,81.783,81.746,81.757,610199994.0
2005-03-23 20:47:00,81.78,81.814,81.762,81.804,1116599989.0
2005-03-23 20:48:00,81.784,81.795,81.758,81.758,625699993.0
2005-03-23 20:49:00,81.765,81.773,81.743,81.756,612600003.0
2005-03-23 20:50:00,81.752,81.765,81.724,81.758,1074399994.0
2005-03-23 20:51:00,81.695,81.752,81.685,81.726,464700000.0
2005-03-23 20:52:00,81.725,81.754,81.704,81.715,435300002.0
2005-03-23 20:53:00,81.73,81.755,81.694,81.694,1225299996.0
2005-03-23 20:54:00,81.688,81.739,81.688,81.739,540600000.0
2005-03-23 20:55:00,81.715,81.757,81.705,81.75,1224600000.0
2005-03-23 20:56:00,81.727,81.79,81.727,81.784,568999996.0
2005-03-23 20:57:00,81.758,81.777,81.736,81.762,843300004.0
2005-03-23 20:58:00,81.765,81.797,81.748,81.753,1247499994.0
2005-03-23 20:59:00,81.769,81.808,81.742,81.793,1177799989.0
2005-03-23 21:00:00,81.777,81.811,81.767,81.777,1263399998.0
2005-03-23 21:01:00,81.803,81.849,81.794,81.814,1152800009.0
2005-03-23 21:02:00,81.838,81.843,81.819,81.823,458900001.0
2005-03-23 21:03:00,81.849,81.869,81.819,81.845,418199999.0
2005-03-23 21:04:00,81.851,81.874,81.832,81.868,410299993.0
2005-03-23 21:05:00,81.807,81.862,81.805,81.827,741100004.0
2005-03-23 21:06:00,81.813,81.867,81.813,81.841,632400003.0
2005-03-23 21:07:00,81.831,81.831,81.779,81.82,825599997.0
2005-03-23 21:08:00,81.817,81.826,81.793,81.806,812199996.0
2005-03-23 21:09:00,81.795,81.817,81.786,81.799,309199997.0
2005-03-23 21:10:00,81.787,81.822,81.783,81.797,714799998.0
2005-03-23 21:11:00,81.823,81.839,81.797,81.798,566200001.0
2005-03-23 21:12:00,81.807,81.827,81.793,81.799,265999999.0
2005-03-23 21:13:00,81.836,81.859,81.81,81.817,449599998.0
2005-03-23 21:14:00,81.82,81.844,81.789,81.799,551499999.0
2005-03-23 21:15:00,81.787,81.828,81.786,81.824,858699996.0
2005-03-23 21:16:00,81.807,81.848,81.807,81.818,871299996.0
2005-03-23 21:17:00,81.812,81.856,81.807,81.817,1118799991.0
2005-03-23 21:18:00,81.852,81.862,81.805,81.837,529100001.0
2005-03-23 21:19:00,81.827,81.85,81.808,81.827,787299997.0
2005-03-23 21:20:00,81.814,81.845,81.809,81.816,1289099995.0
2005-03-23 21:21:00,81.841,81.855,81.802,81.806,824199999.0
2005-03-23 21:22:00,81.81,81.846,81.805,81.833,991799999.0
2005-03-23 21:23:00,81.823,81.858,81.816,81.832,732699996.0
2005-03-23 21:24:00,81.803,81.846,81.803,81.83,885799993.0
2005-03-23 21:25:00,81.795,81.846,81.795,81.823,907800010.0
2005-03-23 21:26:00,81.84,81.857,81.812,81.812,530300004.0
2005-03-23 21:27:00,81.823,81.865,81.817,81.865,475999997.0
2005-03-23 21:28:00,81.847,81.847,81.818,81.836,397499994.0
2005-03-23 21:29:00,81.825,81.851,81.817,81.825,554199999.0
2005-03-23 21:30:00,81.804,81.837,81.796,81.82,267900002.0
2005-03-23 21:31:00,81.823,81.848,81.808,81.826,337700001.0
2005-03-23 21:32:00,81.825,81.829,81.756,81.756,409899998.0
2005-03-23 21:33:00,81.789,81.794,81.75,81.75,358000001.0
2005-03-23 21:34:00,81.768,81.8,81.764,81.782,125500000.0
2005-03-23 21:35:00,81.78,81.826,81.769,81.79,305100001.0
2005-03-23 21:36:00,81.823,81.843,81.789,81.821,569400006.0
2005-03-23 21:37:00,81.819,81.839,81.784,81.792,602300002.0
2005-03-23 21:38:00,81.81,81.819,81.776,81.78,128499999.0
2005-03-23 21:39:00,81.771,81.799,81.762,81.785,403600003.0
2005-03-23 21:40:00,81.771,81.801,81.743,81.753,409299996.0
2005-03-23 21:41:00,81.748,81.792,81.73,81.75,225099998.0
2005-03-23 21:42:00,81.769,81.79,81.735,81.753,298900005.0
2005-03-23 21:43:00,81.743,81.773,81.707,81.756,302400001.0
2005-03-23 21:44:00,81.726,81.766,81.714,81.75,930599998.0
2005-03-23 21:45:00,81.709,81.742,81.695,81.713,409000000.0
2005-03-23 21:46:00,81.709,81.732,81.702,81.722,199000001.0
2005-03-23 21:47:00,81.718,81.744,81.689,81.725,349100003.0
2005-03-23 21:48:00,81.714,81.742,81.698,81.707,683599997.0
2005-03-23 21:49:00,81.689,81.724,81.689,81.706,240800001.0
2005-03-23 21:50:00,81.705,81.734,81.699,81.726,208699998.0
2005-03-23 21:51:00,81.722,81.725,81.671,81.671,297399998.0
2005-03-23 21:52:00,81.677,81.72,81.645,81.645,108200000.0
2005-03-23 21:53:00,81.637,81.691,81.637,81.65,571000005.0
2005-03-23 21:54:00,81.625,81.681,81.625,81.667,277499996.0
2005-03-23 21:55:00,81.632,81.686,81.626,81.654,280900004.0
2005-03-23 21:56:00,81.672,81.705,81.621,81.621,270800003.0
2005-03-23 21:57:00,81.639,81.661,81.621,81.637,191000001.0
2005-03-23 21:58:00,81.66,81.713,81.642,81.713,130700000.0
2005-03-23 21:59:00,81.714,81.732,81.673,81.687,391799999.0
2005-03-23 22:00:00,81.676,81.709,81.667,81.69,715699995.0
2005-03-23 22:01:00,81.684,81.699,81.652,81.671,532000001.0
2005-03-23 22:02:00,81.681,81.721,81.667,81.69,757499998.0
2005-03-23 22:03:00,81.691,81.729,81.678,81.693,396599999.0
2005-03-23 22:04:00,81.724,81.729,81.627,81.723,649100000.0
2005-03-23 22:05:00,81.702,81.745,81.691,81.707,233999999.0
2005-03-23 22:06:00,81.719,81.738,81.705,81.738,219399999.0
2005-03-23 22:07:00,81.727,81.742,81.701,81.725,248999999.0
2005-03-23 22:08:00,81.762,81.77,81.741,81.744,211199997.0
2005-03-23 22:09:00,81.768,81.768,81.727,81.727,148499999.0
2005-03-23 22:10:00,81.76,81.766,81.727,81.739,198299999.0
2005-03-23 22:11:00,81.734,81.761,81.701,81.701,380299999.0
2005-03-23 22:12:00,81.703,81.744,81.673,81.676,467800007.0
2005-03-23 22:13:00,81.672,81.695,81.643,81.643,489200003.0
2005-03-23 22:14:00,81.65,81.681,81.628,81.648,372000000.0
2005-03-23 22:15:00,81.617,81.653,81.617,81.642,183700000.0
2005-03-23 22:16:00,81.647,81.695,81.619,81.695,489700003.0
2005-03-23 22:17:00,81.69,81.69,81.625,81.625,200599998.0
2005-03-23 22:18:00,81.627,81.655,81.602,81.605,410099995.0
2005-03-23 22:19:00,81.597,81.642,81.597,81.633,271400000.0
2005-03-23 22:20:00,81.637,81.676,81.617,81.653,207499999.0
2005-03-23 22:21:00,81.643,81.669,81.632,81.634,171699999.0
2005-03-23 22:22:00,81.682,81.696,81.655,81.667,306499998.0
2005-03-23 22:23:00,81.67,81.7,81.666,81.686,517299999.0
2005-03-23 22:24:00,81.68,81.71,81.669,81.697,344599995.0
2005-03-23 22:25:00,81.677,81.701,81.672,81.694,297300000.0
2005-03-23 22:26:00,81.682,81.701,81.654,81.674,143700000.0
2005-03-23 22:27:00,81.691,81.717,81.662,81.684,768599998.0
2005-03-23 22:28:00,81.702,81.718,81.67,81.69,367899997.0
2005-03-23 22:29:00,81.686,81.704,81.675,81.685,259700001.0
2005-03-23 22:30:00,81.688,81.698,81.672,81.682,128699999.0
2005-03-23 22:31:00,81.682,81.707,81.658,81.682,450200002.0
2005-03-23 22:32:00,81.67,81.712,81.641,81.658,395300000.0
2005-03-23 22:33:00,81.674,81.697,81.637,81.685,728999998.0
2005-03-23 22:34:00,81.674,81.707,81.664,81.68,540199989.0
2005-03-23 22:35:00,81.667,81.709,81.657,81.665,206500001.0
2005-03-23 22:36:00,81.653,81.692,81.644,81.667,455299999.0
2005-03-23 22:37:00,81.666,81.666,81.605,81.611,171099997.0
2005-03-23 22:38:00,81.657,81.7,81.65,81.685,167000001.0
2005-03-23 22:39:00,81.67,81.692,81.652,81.653,361799994.0
2005-03-23 22:40:00,81.665,81.689,81.65,81.668,278399997.0
2005-03-23 22:41:00,81.658,81.685,81.639,81.661,264299997.0
2005-03-23 22:42:00,81.667,81.7,81.657,81.696,289600001.0
2005-03-23 22:43:00,81.664,81.676,81.624,81.661,277099998.0
2005-03-23 22:44:00,81.687,81.701,81.664,81.665,273000002.0
2005-03-23 22:45:00,81.673,81.713,81.653,81.686,479899994.0
2005-03-23 22:46:00,81.68,81.701,81.66,81.662,294699996.0
2005-03-23 22:47:00,81.701,81.729,81.684,81.684,212999998.0
2005-03-23 22:48:00,81.73,81.731,81.68,81.704,364499994.0
2005-03-23 22:49:00,81.685,81.72,81.662,81.685,136599999.0
2005-03-23 22:50:00,81.694,81.733,81.692,81.714,277200005.0
2005-03-23 22:51:00,81.71,81.742,81.67,81.675,246100001.0
2005-03-23 22:52:00,81.664,81.74,81.664,81.735,150600001.0
2005-03-23 22:53:00,81.719,81.741,81.689,81.691,465000002.0
2005-03-23 22:54:00,81.688,81.724,81.688,81.715,249099999.0
2005-03-23 22:55:00,81.695,81.735,81.692,81.71,246099998.0
2005-03-23 22:56:00,81.711,81.751,81.704,81.751,234399999.0
2005-03-23 22:57:00,81.747,81.747,81.671,81.706,345200000.0
2005-03-23 22:58:00,81.72,81.755,81.719,81.733,145100000.0
2005-03-23 22:59:00,81.715,81.776,81.709,81.755,445800002.0
2005-03-23 23:00:00,81.75,81.755,81.709,81.723,226900001.0
2005-03-23 23:01:00,81.711,81.743,81.654,81.743,165700003.0
2005-03-23 23:02:00,81.728,81.747,81.71,81.744,266000000.0
2005-03-23 23:03:00,81.758,81.758,81.708,81.708,217500000.0
2005-03-23 23:04:00,81.732,81.778,81.73,81.778,180900000.0
2005-03-23 23:05:00,81.748,81.779,81.731,81.731,215800000.0
2005-03-23 23:06:00,81.742,81.775,81.722,81.748,255399999.0
2005-03-23 23:07:00,81.762,81.792,81.755,81.78,197799999.0
2005-03-23 23:08:00,81.787,81.788,81.748,81.751,163100001.0
2005-03-23 23:09:00,81.757,81.775,81.732,81.756,210800002.0
2005-03-23 23:10:00,81.792,81.793,81.714,81.714,334999996.0
2005-03-23 23:11:00,81.739,81.79,81.728,81.78,195099996.0
2005-03-23 23:12:00,81.781,81.805,81.765,81.788,163599999.0
2005-03-23 23:13:00,81.783,81.783,81.749,81.749,234499997.0
2005-03-23 23:14:00,81.743,81.794,81.743,81.783,218199999.0
2005-03-23 23:15:00,81.739,81.764,81.727,81.747,192600000.0
2005-03-23 23:16:00,81.782,81.787,81.751,81.757,272100003.0
2005-03-23 23:17:00,81.786,81.787,81.757,81.766,199799996.0
2005-03-23 23:18:00,81.769,81.794,81.758,81.779,184300002.0
2005-03-23 23:19:00,81.778,81.788,81.763,81.78,169100000.0
2005-03-23 23:20:00,81.789,81.806,81.771,81.771,228500002.0
2005-03-23 23:21:00,81.771,81.788,81.764,81.781,148400001.0
2005-03-23 23:22:00,81.775,81.783,81.759,81.763,141700000.0
2005-03-23 23:23:00,81.77,81.784,81.733,81.759,167199999.0
2005-03-23 23:24:00,81.748,81.756,81.722,81.746,198600001.0
2005-03-23 23:25:00,81.736,81.769,81.736,81.761,181699999.0
2005-03-23 23:26:00,81.746,81.773,81.733,81.757,106799998.0
2005-03-23 23:27:00,81.782,81.797,81.764,81.778,163599998.0
2005-03-23 23:28:00,81.769,81.793,81.764,81.777,109399998.0
2005-03-23 23:29:00,81.786,81.795,81.764,81.764,258400000.0
2005-03-23 23:30:00,81.76,81.786,81.757,81.777,125299999.0
2005-03-23 23:31:00,81.784,81.805,81.766,81.802,305100002.0
2005-03-23 23:32:00,81.8,81.816,81.78,81.802,161599995.0
2005-03-23 23:33:00,81.81,81.836,81.795,81.836,145799999.0
2005-03-23 23:34:00,81.842,81.855,81.819,81.822,367200003.0
2005-03-23 23:35:00,81.822,81.84,81.812,81.838,125900001.0
2005-03-23 23:36:00,81.847,81.891,81.847,81.886,267800004.0
2005-03-23 23:37:00,81.89,81.89,81.837,81.856,175900002.0
2005-03-23 23:38:00,81.855,81.87,81.836,81.84,149300000.0
2005-03-23 23:39:00,81.861,81.866,81.77,81.838,131100001.0
2005-03-23 23:40:00,81.846,81.875,81.846,81.872,310499999.0
2005-03-23 23:41:00,81.871,81.885,81.845,81.863,362399999.0
2005-03-23 23:42:00,81.877,81.891,81.862,81.875,221599998.0
2005-03-23 23:43:00,81.868,81.888,81.845,81.874,308500000.0
2005-03-23 23:44:00,81.887,81.903,81.88,81.902,262499998.0
2005-03-23 23:45:00,81.885,81.905,81.87,81.885,256800005.0
2005-03-23 23:46:00,81.879,81.889,81.865,81.867,209800003.0
2005-03-23 23:47:00,81.859,81.859,81.824,81.83,115500002.0
2005-03-23 23:48:00,81.846,81.862,81.831,81.835,300700002.0
2005-03-23 23:49:00,81.818,81.85,81.818,81.845,79500000.0
2005-03-23 23:50:00,81.809,81.833,81.807,81.824,174499996.0
2005-03-23 23:51:00,81.763,81.82,81.763,81.82,182000002.0
2005-03-23 23:52:00,81.823,81.833,81.801,81.815,185200001.0
2005-03-23 23:53:00,81.805,81.805,81.756,81.782,211800001.0
2005-03-23 23:54:00,81.794,81.812,81.794,81.808,80900000.0
2005-03-23 23:55:00,81.817,81.817,81.794,81.797,206400000.0
2005-03-23 23:56:00,81.797,81.825,81.795,81.825,182500000.0
2005-03-23 23:57:00,81.815,81.82,81.801,81.801,61000000.0
2005-03-23 23:58:00,81.793,81.815,81.793,81.813,264300001.0
2005-03-23 23:59:00,81.817,81.82,81.789,81.789,231499996.0
2005-03-24 00:00:00,81.803,81.823,81.797,81.814,204499998.0
2005-03-24 00:01:00,81.791,81.817,81.787,81.817,287599998.0
2005-03-24 00:02:00,81.803,81.811,81.788,81.794,135699999.0
2005-03-24 00:03:00,81.775,81.81,81.775,81.793,124799999.0
2005-03-24 00:04:00,81.795,81.795,81.743,81.762,137900000.0
2005-03-24 00:05:00,81.777,81.786,81.763,81.767,192200000.0
2005-03-24 00:06:00,81.777,81.778,81.751,81.765,145999998.0
2005-03-24 00:07:00,81.776,81.787,81.752,81.787,275000002.0
2005-03-24 00:08:00,81.761,81.786,81.761,81.777,209999999.0
2005-03-24 00:09:00,81.78,81.789,81.745,81.769,183600001.0
2005-03-24 00:10:00,81.766,81.79,81.76,81.78,246899999.0
2005-03-24 00:11:00,81.775,81.809,81.771,81.808,259800002.0
2005-03-24 00:12:00,81.763,81.798,81.763,81.78,171799996.0
2005-03-24 00:13:00,81.772,81.817,81.764,81.799,257299999.0
2005-03-24 00:14:00,81.812,81.812,81.773,81.773,219600002.0
2005-03-24 00:15:00,81.783,81.813,81.771,81.796,121300000.0
2005-03-24 00:16:00,81.804,81.817,81.794,81.807,183599999.0
2005-03-24 00:17:00,81.803,81.814,81.797,81.814,150900002.0
2005-03-24 00:18:00,81.82,81.825,81.798,81.798,215100001.0
2005-03-24 00:19:00,81.824,81.834,81.799,81.799,246499998.0
2005-03-24 00:20:00,81.789,81.811,81.789,81.811,190799997.0
2005-03-24 00:21:00,81.81,81.82,81.792,81.801,86500001.0
2005-03-24 00:22:00,81.828,81.843,81.814,81.82,273099997.0
2005-03-24 00:23:00,81.817,81.844,81.816,81.825,296200002.0
2005-03-24 00:24:00,81.775,81.815,81.775,81.802,271400006.0
2005-03-24 00:25:00,81.774,81.814,81.774,81.814,70600000.0
2005-03-24 00:26:00,81.789,81.816,81.779,81.792,251700001.0
2005-03-24 00:27:00,81.811,81.828,81.782,81.811,175399999.0
2005-03-24 00:28:00,81.797,81.833,81.786,81.804,269500001.0
2005-03-24 00:29:00,81.818,81.854,81.809,81.849,155700001.0
2005-03-24 00:30:00,81.841,81.849,81.82,81.842,129100000.0
2005-03-24 00:31:00,81.832,81.852,81.823,81.843,152399998.0
2005-03-24 00:32:00,81.842,81.859,81.813,81.836,209399999.0
2005-03-24 00:33:00,81.833,81.867,81.826,81.855,179700000.0
2005-03-24 00:34:00,81.86,81.866,81.825,81.84,133600000.0
2005-03-24 00:35:00,81.815,81.857,81.815,81.848,78900000.0
2005-03-24 00:36:00,81.849,81.87,81.842,81.847,299900001.0
2005-03-24 00:37:00,81.853,81.867,81.832,81.834,229300003.0
2005-03-24 00:38:00,81.835,81.858,81.823,81.846,110800001.0
2005-03-24 00:39:00,81.815,81.847,81.815,81.847,22800000.0
2005-03-24 00:40:00,81.834,81.854,81.812,81.829,256200004.0
2005-03-24 00:41:00,81.844,81.86,81.803,81.811,146200000.0
2005-03-24 00:42:00,81.807,81.845,81.791,81.809,194499999.0
2005-03-24 00:43:00,81.817,81.837,81.778,81.819,101900000.0
2005-03-24 00:44:00,81.799,81.818,81.79,81.805,170700002.0
2005-03-24 00:45:00,81.828,81.828,81.741,81.741,175300001.0
2005-03-24 00:46:00,81.74,81.765,81.72,81.725,237500000.0
2005-03-24 00:47:00,81.748,81.805,81.748,81.805,61900000.0
2005-03-24 00:48:00,81.815,81.815,81.756,81.756,226799996.0
2005-03-24 00:49:00,81.769,81.788,81.754,81.785,153200001.0
2005-03-24 00:50:00,81.767,81.798,81.76,81.795,134100001.0
2005-03-24 00:51:00,81.752,81.778,81.742,81.766,193699999.0
2005-03-24 00:52:00,81.732,81.768,81.732,81.748,73800000.0
2005-03-24 00:53:00,81.778,81.805,81.768,81.789,174799999.0
2005-03-24 00:54:00,81.79,81.81,81.785,81.787,132899999.0
2005-03-24 00:55:00,81.819,81.829,81.796,81.799,294299999.0
2005-03-24 00:56:00,81.832,81.853,81.806,81.853,188199997.0
2005-03-24 00:57:00,81.831,81.833,81.76,81.76,179700001.0
2005-03-24 00:58:00,81.771,81.801,81.762,81.762,82500000.0
2005-03-24 00:59:00,81.803,81.812,81.778,81.792,243999999.0
2005-03-24 01:00:00,81.792,81.824,81.786,81.805,364800001.0
2005-03-24 01:01:00,81.756,81.795,81.748,81.795,100499999.0
2005-03-24 01:02:00,81.76,81.79,81.754,81.769,197700000.0
2005-03-24 01:03:00,81.771,81.779,81.734,81.734,84700000.0
2005-03-24 01:04:00,81.736,81.748,81.717,81.748,104200000.0
2005-03-24 01:05:00,81.747,81.78,81.744,81.772,113400001.0
2005-03-24 01:06:00,81.762,81.776,81.733,81.761,194199999.0
2005-03-24 01:07:00,81.734,81.762,81.722,81.747,283899995.0
2005-03-24 01:08:00,81.724,81.767,81.717,81.757,317899996.0
2005-03-24 01:09:00,81.756,81.765,81.719,81.751,205099999.0
2005-03-24 01:10:00,81.771,81.801,81.771,81.785,127499999.0
2005-03-24 01:11:00,81.785,81.79,81.758,81.77,224700003.0
2005-03-24 01:12:00,81.757,81.782,81.744,81.77,174799998.0
2005-03-24 01:13:00,81.736,81.769,81.736,81.749,195800002.0
2005-03-24 01:14:00,81.745,81.759,81.726,81.739,317599998.0
2005-03-24 01:15:00,81.761,81.794,81.745,81.771,126100001.0
2005-03-24 01:16:00,81.762,81.786,81.762,81.78,196500002.0
2005-03-24 01:17:00,81.795,81.795,81.726,81.726,211199998.0
2005-03-24 01:18:00,81.717,81.764,81.717,81.738,233500000.0
2005-03-24 01:19:00,81.726,81.747,81.721,81.739,239199996.0
2005-03-24 01:20:00,81.755,81.761,81.706,81.706,138300000.0
2005-03-24 01:21:00,81.747,81.747,81.699,81.699,154300000.0
2005-03-24 01:22:00,81.702,81.729,81.692,81.729,125599998.0
2005-03-24 01:23:00,81.712,81.728,81.689,81.689,124999998.0
2005-03-24 01:24:00,81.717,81.743,81.695,81.743,121200001.0
2005-03-24 01:25:00,81.731,81.761,81.729,81.74,150599999.0
2005-03-24 01:26:00,81.738,81.755,81.718,81.75,202199996.0
2005-03-24 01:27:00,81.751,81.752,81.722,81.722,108799999.0
2005-03-24 01:28:00,81.737,81.771,81.732,81.741,145700000.0
2005-03-24 01:29:00,81.761,81.779,81.739,81.762,226400001.0
2005-03-24 01:30:00,81.777,81.788,81.745,81.755,249000000.0
2005-03-24 01:31:00,81.784,81.817,81.779,81.788,280900000.0
2005-03-24 01:32:00,81.78,81.815,81.78,81.796,199600001.0
2005-03-24 01:33:00,81.801,81.818,81.787,81.805,161799997.0
2005-03-24 01:34:00,81.76,81.81,81.76,81.802,178200001.0
2005-03-24 01:35:00,81.804,81.818,81.787,81.801,171500000.0
2005-03-24 01:36:00,81.789,81.807,81.785,81.802,205599998.0
2005-03-24 01:37:00,81.784,81.821,81.774,81.807,237999999.0
2005-03-24 01:38:00,81.801,81.831,81.798,81.831,223999999.0
2005-03-24 01:39:00,81.815,81.846,81.815,81.846,62799999.0
2005-03-24 01:40:00,81.816,81.842,81.795,81.809,283399999.0
2005-03-24 01:41:00,81.811,81.826,81.787,81.812,214700000.0
2005-03-24 01:42:00,81.822,81.822,81.777,81.777,88700000.0
2005-03-24 01:43:00,81.784,81.806,81.772,81.789,190199999.0
2005-03-24 01:44:00,81.756,81.786,81.75,81.77,204200001.0
2005-03-24 01:45:00,81.761,81.807,81.761,81.793,204500002.0
2005-03-24 01:46:00,81.775,81.802,81.775,81.781,205800000.0
2005-03-24 01:47:00,81.804,81.804,81.764,81.771,317100002.0
2005-03-24 01:48:00,81.755,81.791,81.755,81.775,158999998.0
2005-03-24 01:49:00,81.765,81.809,81.754,81.791,211000001.0
2005-03-24 01:50:00,81.784,81.804,81.777,81.8,178899998.0
2005-03-24 01:51:00,81.798,81.814,81.777,81.793,153099999.0
2005-03-24 01:52:00,81.775,81.804,81.771,81.793,275799999.0
2005-03-24 01:53:00,81.768,81.811,81.768,81.807,234599997.0
2005-03-24 01:54:00,81.787,81.81,81.769,81.784,154299999.0
2005-03-24 01:55:00,81.81,81.826,81.788,81.801,309400000.0
2005-03-24 01:56:00,81.782,81.821,81.782,81.811,89499999.0
2005-03-24 01:57:00,81.82,81.835,81.793,81.815,192399999.0
2005-03-24 01:58:00,81.793,81.81,81.78,81.798,172300002.0
2005-03-24 01:59:00,81.79,81.816,81.773,81.806,375499999.0
2005-03-24 02:00:00,81.795,81.848,81.779,81.823,142100001.0
2005-03-24 02:01:00,81.835,81.852,81.77,81.811,276600001.0
2005-03-24 02:02:00,81.788,81.803,81.771,81.777,130099999.0
2005-03-24 02:03:00,81.792,81.83,81.792,81.82,235100001.0
2005-03-24 02:04:00,81.814,81.845,81.8,81.837,228099998.0
2005-03-24 02:05:00,81.842,81.849,81.81,81.831,99400000.0
2005-03-24 02:06:00,81.846,81.866,81.835,81.839,143099998.0
2005-03-24 02:07:00,81.846,81.87,81.837,81.849,199400000.0
2005-03-24 02:08:00,81.85,81.854,81.826,81.83,241300002.0
2005-03-24 02:09:00,81.839,81.862,81.836,81.844,200000002.0
2005-03-24 02:10:00,81.834,81.858,81.827,81.844,175500001.0
2005-03-24 02:11:00,81.836,81.851,81.815,81.815,201500000.0
2005-03-24 02:12:00,81.828,81.863,81.828,81.846,178400001.0
2005-03-24 02:13:00,81.83,81.853,81.826,81.839,128699998.0
2005-03-24 02:14:00,81.813,81.835,81.783,81.835,139099999.0
2005-03-24 02:15:00,81.82,81.822,81.772,81.801,305000001.0
2005-03-24 02:16:00,81.806,81.846,81.806,81.846,247999999.0
2005-03-24 02:17:00,81.838,81.847,81.814,81.814,68000000.0
2005-03-24 02:18:00,81.817,81.842,81.804,81.818,223099997.0
2005-03-24 02:19:00,81.803,81.816,81.759,81.774,238200003.0
2005-03-24 02:20:00,81.776,81.794,81.759,81.794,142199999.0
2005-03-24 02:21:00,81.801,81.822,81.787,81.816,234000005.0
2005-03-24 02:22:00,81.807,81.814,81.779,81.779,159700001.0
2005-03-24 02:23:00,81.821,81.844,81.801,81.812,261599998.0
2005-03-24 02:24:00,81.825,81.862,81.81,81.844,123299999.0
2005-03-24 02:25:00,81.851,81.866,81.827,81.84,198600002.0
2005-03-24 02:26:00,81.85,81.875,81.831,81.851,238199998.0
2005-03-24 02:27:00,81.848,81.848,81.817,81.817,287800003.0
2005-03-24 02:28:00,81.818,81.838,81.807,81.823,189000003.0
2005-03-24 02:29:00,81.807,81.83,81.78,81.783,131300001.0
2005-03-24 02:30:00,81.805,81.821,81.782,81.802,114799999.0
2005-03-24 02:31:00,81.805,81.822,81.79,81.791,161300000.0
2005-03-24 02:32:00,81.801,81.811,81.779,81.788,231700003.0
2005-03-24 02:33:00,81.817,81.821,81.791,81.802,144099999.0
2005-03-24 02:34:00,81.8,81.816,81.788,81.809,234799999.0
2005-03-24 02:35:00,81.808,81.829,81.798,81.802,168399997.0
2005-03-24 02:36:00,81.839,81.852,81.819,81.821,118100002.0
2005-03-24 02:37:00,81.841,81.873,81.84,81.862,245700001.0
2005-03-24 02:38:00,81.85,81.878,81.837,81.85,162199999.0
2005-03-24 02:39:00,81.879,81.879,81.837,81.837,254400000.0
2005-03-24 02:40:00,81.833,81.87,81.832,81.87,149800000.0
2005-03-24 02:41:00,81.859,81.879,81.842,81.873,153499999.0
2005-03-24 02:42:00,81.854,81.88,81.846,81.846,141999999.0
2005-03-24 02:43:00,81.833,81.87,81.816,81.87,299699996.0
2005-03-24 02:44:00,81.887,81.889,81.847,81.847,157000002.0
2005-03-24 02:45:00,81.87,81.893,81.854,81.857,228200001.0
2005-03-24 02:46:00,81.888,81.888,81.855,81.855,112900001.0
2005-03-24 02:47:00,81.859,81.87,81.824,81.851,257699999.0
2005-03-24 02:48:00,81.86,81.877,81.849,81.874,230100003.0
2005-03-24 02:49:00,81.87,81.893,81.863,81.876,138700001.0
2005-03-24 02:50:00,81.869,81.88,81.845,81.866,228200000.0
2005-03-24 02:51:00,81.855,81.874,81.84,81.862,170799998.0
2005-03-24 02:52:00,81.854,81.874,81.835,81.835,243800002.0
2005-03-24 02:53:00,81.857,81.864,81.827,81.827,315500003.0
2005-03-24 02:54:00,81.817,81.846,81.805,81.818,199600000.0
2005-03-24 02:55:00,81.814,81.832,81.795,81.812,138600003.0
2005-03-24 02:56:00,81.817,81.857,81.817,81.845,171000000.0
2005-03-24 02:57:00,81.867,81.877,81.828,81.86,209999999.0
2005-03-24 02:58:00,81.874,81.906,81.871,81.892,130800001.0
2005-03-24 02:59:00,81.856,81.879,81.839,81.869,142000000.0
2005-03-24 03:00:00,81.852,81.878,81.84,81.865,76499999.0
2005-03-24 03:01:00,81.889,81.892,81.856,81.856,185799998.0
2005-03-24 03:02:00,81.841,81.867,81.834,81.844,104600001.0
2005-03-24 03:03:00,81.831,81.864,81.822,81.864,222800000.0
2005-03-24 03:04:00,81.861,81.875,81.841,81.867,141999998.0
2005-03-24 03:05:00,81.871,81.908,81.871,81.9,165899997.0
2005-03-24 03:06:00,81.87,81.918,81.87,81.892,129500000.0
2005-03-24 03:07:00,81.914,81.926,81.885,81.885,76500000.0
2005-03-24 03:08:00,81.879,81.906,81.873,81.88,191599998.0
2005-03-24 03:09:00,81.873,81.92,81.873,81.899,298200002.0
2005-03-24 03:10:00,81.91,81.927,81.882,81.902,248999996.0
2005-03-24 03:11:00,81.92,81.951,81.918,81.926,115400001.0
2005-03-24 03:12:00,81.921,81.943,81.901,81.919,161200000.0
2005-03-24 03:13:00,81.92,81.942,81.908,81.929,117100001.0
2005-03-24 03:14:00,81.947,81.967,81.938,81.961,235199995.0
2005-03-24 03:15:00,81.944,81.967,81.941,81.964,161500001.0
2005-03-24 03:16:00,81.937,81.987,81.937,81.982,227799996.0
2005-03-24 03:17:00,81.978,82.007,81.954,81.954,170799998.0
2005-03-24 03:18:00,81.967,81.982,81.938,81.949,194599999.0
2005-03-24 03:19:00,81.963,81.984,81.943,81.944,163299999.0
2005-03-24 03:20:00,81.965,81.965,81.929,81.929,211400000.0
2005-03-24 03:21:00,81.968,81.981,81.936,81.951,122199998.0
2005-03-24 03:22:00,81.958,81.978,81.955,81.968,105600002.0
2005-03-24 03:23:00,81.949,82.002,81.949,82.002,240799996.0
2005-03-24 03:24:00,82.002,82.013,81.965,81.965,176399998.0
2005-03-24 03:25:00,81.972,82.019,81.972,82.001,260799998.0
2005-03-24 03:26:00,82.003,82.027,81.986,81.991,232400001.0
2005-03-24 03:27:00,82.009,82.033,82.009,82.033,102699998.0
2005-03-24 03:28:00,82.003,82.031,82.0,82.016,145800002.0
2005-03-24 03:29:00,82.003,82.028,81.995,82.023,301899998.0
2005-03-24 03:30:00,82.007,82.025,81.993,82.012,200100003.0
2005-03-24 03:31:00,82.013,82.039,82.003,82.014,141599998.0
2005-03-24 03:32:00,81.999,82.033,81.999,82.024,190700001.0
2005-03-24 03:33:00,82.005,82.053,82.005,82.052,282900002.0
2005-03-24 03:34:00,82.028,82.054,82.009,82.027,229499998.0
2005-03-24 03:35:00,82.048,82.068,82.03,82.045,164799999.0
2005-03-24 03:36:00,82.049,82.067,82.037,82.042,206399997.0
2005-03-24 03:37:00,82.08,82.08,82.036,82.062,178999998.0
2005-03-24 03:38:00,82.058,82.079,82.034,82.061,126600000.0
2005-03-24 03:39:00,82.045,82.071,82.031,82.048,181200002.0
2005-03-24 03:40:00,82.027,82.058,82.027,82.049,253100002.0
2005-03-24 03:41:00,82.031,82.054,82.023,82.035,179800000.0
2005-03-24 03:42:00,82.028,82.05,82.013,82.028,117799998.0
2005-03-24 03:43:00,82.026,82.034,81.965,81.965,197000000.0
2005-03-24 03:44:00,82.008,82.039,82.003,82.033,275099999.0
2005-03-24 03:45:00,82.037,82.037,82.002,82.002,142699997.0
2005-03-24 03:46:00,82.014,82.023,81.995,82.004,256800000.0
2005-03-24 03:47:00,81.989,82.026,81.989,82.026,277699998.0
2005-03-24 03:48:00,82.011,82.023,81.994,82.006,188500004.0
2005-03-24 03:49:00,81.993,82.017,81.976,82.014,113500000.0
2005-03-24 03:50:00,81.994,82.036,81.994,82.023,126600000.0
2005-03-24 03:51:00,82.013,82.035,81.996,82.019,213200001.0
2005-03-24 03:52:00,82.011,82.023,81.984,81.988,299700000.0
2005-03-24 03:53:00,81.96,82.013,81.96,81.99,134200000.0
2005-03-24 03:54:00,81.993,82.016,81.982,81.993,206300003.0
2005-03-24 03:55:00,82.022,82.04,82.009,82.025,113199998.0
2005-03-24 03:56:00,82.001,82.039,81.995,82.039,270599995.0
2005-03-24 03:57:00,82.021,82.041,82.009,82.029,195300002.0
2005-03-24 03:58:00,82.003,82.042,82.003,82.005,222199999.0
2005-03-24 03:59:00,82.013,82.021,81.984,82.0,178300000.0
2005-03-24 04:00:00,82.001,82.018,81.978,82.008,276899999.0
2005-03-24 04:01:00,81.992,82.009,81.978,81.984,162299999.0
2005-03-24 04:02:00,82.005,82.018,81.984,82.003,224799997.0
2005-03-24 04:03:00,82.005,82.005,81.96,81.96,84600001.0
2005-03-24 04:04:00,81.988,82.011,81.98,81.991,150100000.0
2005-03-24 04:05:00,81.981,82.007,81.951,81.977,142299999.0
2005-03-24 04:06:00,81.974,82.014,81.97,81.989,164800001.0
2005-03-24 04:07:00,81.992,82.006,81.967,81.992,324999997.0
2005-03-24 04:08:00,82.0,82.013,81.974,81.974,204499997.0
2005-03-24 04:09:00,81.978,81.998,81.966,81.992,133200002.0
2005-03-24 04:10:00,81.985,82.001,81.964,81.983,230099998.0
2005-03-24 04:11:00,81.96,81.986,81.953,81.969,151499998.0
2005-03-24 04:12:00,81.979,81.987,81.943,81.943,103100000.0
2005-03-24 04:13:00,81.932,81.957,81.918,81.944,301699998.0
2005-03-24 04:14:00,81.942,81.96,81.917,81.925,163200000.0
2005-03-24 04:15:00,81.901,81.944,81.901,81.926,220499997.0
2005-03-24 04:16:00,81.905,81.942,81.894,81.91,294100002.0
2005-03-24 04:17:00,81.909,81.929,81.891,81.909,155299998.0
2005-03-24 04:18:00,81.917,81.936,81.907,81.93,159800001.0
2005-03-24 04:19:00,81.94,81.946,81.917,81.94,241099999.0
2005-03-24 04:20:00,81.937,81.938,81.9,81.914,262700000.0
2005-03-24 04:21:00,81.893,81.922,81.893,81.905,186300000.0
2005-03-24 04:22:00,81.906,81.918,81.878,81.893,141299999.0
2005-03-24 04:23:00,81.911,81.925,81.891,81.901,75800001.0
2005-03-24 04:24:00,81.87,81.913,81.87,81.913,166099998.0
2005-03-24 04:25:00,81.887,81.919,81.887,81.903,76900000.0
2005-03-24 04:26:00,81.884,81.914,81.884,81.898,112200000.0
2005-03-24 04:27:00,81.917,81.935,81.907,81.932,154500001.0
2005-03-24 04:28:00,81.901,81.945,81.9,81.945,189700001.0
2005-03-24 04:29:00,81.928,81.953,81.926,81.948,211000000.0
2005-03-24 04:30:00,81.944,81.961,81.926,81.944,278999998.0
2005-03-24 04:31:00,81.958,81.98,81.946,81.958,221399995.0
2005-03-24 04:32:00,81.977,81.988,81.945,81.945,175499999.0
2005-03-24 04:33:00,81.966,81.973,81.93,81.93,269199997.0
2005-03-24 04:34:00,81.93,81.957,81.911,81.941,115600000.0
2005-03-24 04:35:00,81.92,81.946,81.887,81.902,194899999.0
2005-03-24 04:36:00,81.908,81.925,81.899,81.925,109500000.0
2005-03-24 04:37:00,81.915,81.938,81.897,81.918,111300000.0
2005-03-24 04:38:00,81.941,81.952,81.91,81.925,169100000.0
2005-03-24 04:39:00,81.919,81.946,81.919,81.929,289099999.0
2005-03-24 04:40:00,81.946,81.951,81.927,81.932,209700003.0
2005-03-24 04:41:00,81.946,81.961,81.92,81.954,285499999.0
2005-03-24 04:42:00,81.953,81.975,81.941,81.951,187899996.0
2005-03-24 04:43:00,81.946,81.966,81.94,81.953,138500000.0
2005-03-24 04:44:00,81.967,81.968,81.925,81.933,174599999.0
2005-03-24 04:45:00,81.937,81.975,81.926,81.956,178499999.0
2005-03-24 04:46:00,81.955,81.965,81.941,81.957,219800001.0
2005-03-24 04:47:00,81.943,81.968,81.937,81.968,154599999.0
2005-03-24 04:48:00,81.966,81.982,81.948,81.966,191100000.0
2005-03-24 04:49:00,81.975,82.003,81.956,81.986,98700000.0
2005-03-24 04:50:00,81.979,82.01,81.979,82.002,166099998.0
2005-03-24 04:51:00,81.983,82.009,81.98,81.982,246400001.0
2005-03-24 04:52:00,82.007,82.01,81.969,81.971,219000000.0
2005-03-24 04:53:00,81.98,82.002,81.974,82.002,288400003.0
2005-03-24 04:54:00,81.986,82.002,81.965,81.984,337799999.0
2005-03-24 04:55:00,81.971,81.998,81.971,81.997,241099998.0
2005-03-24 04:56:00,81.978,82.023,81.977,82.023,149099998.0
2005-03-24 04:57:00,81.982,82.012,81.978,82.012,286700001.0
2005-03-24 04:58:00,82.008,82.02,81.988,82.005,189100000.0
2005-03-24 04:59:00,81.998,82.019,81.979,81.99,108899998.0
2005-03-24 05:00:00,81.984,81.99,81.959,81.976,266299999.0
2005-03-24 05:01:00,81.984,82.001,81.973,81.973,125000000.0
2005-03-24 05:02:00,81.973,81.994,81.96,81.97,222099997.0
2005-03-24 05:03:00,81.927,81.987,81.924,81.987,201600004.0
2005-03-24 05:04:00,81.963,82.002,81.959,81.991,245699999.0
2005-03-24 05:05:00,81.966,81.988,81.943,81.981,217899997.0
2005-03-24 05:06:00,81.979,82.005,81.974,82.002,168000000.0
2005-03-24 05:07:00,82.003,82.003,81.951,81.951,242699998.0
2005-03-24 05:08:00,81.962,81.984,81.952,81.959,163700002.0
2005-03-24 05:09:00,81.989,81.997,81.968,81.977,257500001.0
2005-03-24 05:10:00,82.006,82.019,81.989,81.989,161000000.0
2005-03-24 05:11:00,81.991,82.004,81.947,81.947,239000001.0
2005-03-24 05:12:00,81.974,81.999,81.964,81.989,254700001.0
2005-03-24 05:13:00,81.98,82.032,81.98,82.032,229300000.0
2005-03-24 05:14:00,82.033,82.04,82.003,82.022,205600002.0
2005-03-24 05:15:00,82.026,82.051,82.014,82.025,180500001.0
2005-03-24 05:16:00,82.002,82.043,82.002,82.028,236399999.0
2005-03-24 05:17:00,82.03,82.046,82.011,82.029,339699999.0
2005-03-24 05:18:00,82.019,82.024,82.001,82.001,187300000.0
2005-03-24 05:19:00,82.012,82.014,81.98,81.987,276500000.0
2005-03-24 05:20:00,82.008,82.018,81.984,81.984,80100000.0
2005-03-24 05:21:00,82.001,82.013,81.981,81.987,204100000.0
2005-03-24 05:22:00,81.967,82.006,81.967,81.984,234100002.0
2005-03-24 05:23:00,81.979,82.006,81.978,82.004,252800001.0
2005-03-24 05:24:00,81.969,81.99,81.969,81.985,187199999.0
2005-03-24 05:25:00,81.998,82.0,81.981,81.987,190400001.0
2005-03-24 05:26:00,81.976,82.002,81.975,82.002,178799998.0
2005-03-24 05:27:00,81.984,82.007,81.966,82.003,117600000.0
2005-03-24 05:28:00,81.992,82.008,81.962,81.997,239299999.0
2005-03-24 05:29:00,81.977,82.007,81.975,82.005,282699998.0
2005-03-24 05:30:00,82.003,82.013,81.981,82.0,242999999.0
2005-03-24 05:31:00,81.989,82.035,81.981,82.003,209100000.0
2005-03-24 05:32:00,81.989,82.021,81.989,82.013,236000005.0
2005-03-24 05:33:00,82.003,82.016,81.989,82.015,225900000.0
2005-03-24 05:34:00,82.025,82.027,81.999,82.013,131400001.0
2005-03-24 05:35:00,82.017,82.02,81.995,81.999,205100002.0
2005-03-24 05:36:00,82.0,82.008,81.976,81.976,192000000.0
2005-03-24 05:37:00,81.986,82.019,81.986,82.015,195199999.0
2005-03-24 05:38:00,82.007,82.012,81.977,81.98,256999999.0
2005-03-24 05:39:00,82.028,82.028,81.99,82.001,92599999.0
2005-03-24 05:40:00,82.002,82.02,81.989,81.996,184500000.0
2005-03-24 05:41:00,82.013,82.033,81.999,81.999,283899995.0
2005-03-24 05:42:00,82.02,82.02,81.978,81.978,102900000.0
2005-03-24 05:43:00,81.99,82.015,81.99,82.015,121599997.0
2005-03-24 05:44:00,81.996,82.021,81.976,82.021,190399998.0
2005-03-24 05:45:00,82.002,82.026,81.999,82.019,146199999.0
2005-03-24 05:46:00,81.998,82.032,81.998,82.031,105199999.0
2005-03-24 05:47:00,82.012,82.02,81.99,82.0,203599999.0
2005-03-24 05:48:00,82.003,82.022,81.996,82.015,184500000.0
2005-03-24 05:49:00,82.001,82.026,81.977,81.977,190600002.0
2005-03-24 05:50:00,82.006,82.024,81.994,81.996,180500000.0
2005-03-24 05:51:00,82.004,82.02,81.986,82.007,86299999.0
2005-03-24 05:52:00,82.011,82.034,81.993,82.01,180200000.0
2005-03-24 05:53:00,82.012,82.036,82.009,82.033,213399997.0
2005-03-24 05:54:00,82.011,82.049,82.011,82.046,162700001.0
2005-03-24 05:55:00,82.046,82.046,82.01,82.01,171400001.0
2005-03-24 05:56:00,82.007,82.03,82.003,82.03,175800002.0
2005-03-24 05:57:00,82.034,82.039,82.01,82.021,141299999.0
2005-03-24 05:58:00,82.051,82.071,82.031,82.049,117000000.0
2005-03-24 05:59:00,82.034,82.058,82.012,82.027,167600000.0
2005-03-24 06:00:00,82.002,82.027,81.993,82.013,173700001.0
2005-03-24 06:01:00,82.016,82.024,81.993,81.997,184499998.0
2005-03-24 06:02:00,82.002,82.038,82.002,82.028,179500002.0
2005-03-24 06:03:00,82.013,82.04,82.013,82.025,242099998.0
2005-03-24 06:04:00,82.034,82.05,82.017,82.034,214399999.0
2005-03-24 06:05:00,82.044,82.044,82.016,82.02,142700001.0
2005-03-24 06:06:00,82.027,82.043,82.011,82.029,184799998.0
2005-03-24 06:07:00,82.021,82.051,82.021,82.041,159400000.0
2005-03-24 06:08:00,82.027,82.054,82.009,82.039,140799998.0
2005-03-24 06:09:00,82.05,82.063,82.034,82.043,320300001.0
2005-03-24 06:10:00,82.064,82.068,82.03,82.049,183499999.0
2005-03-24 06:11:00,82.061,82.08,82.054,82.08,68599999.0
2005-03-24 06:12:00,82.058,82.085,82.054,82.085,218699996.0
2005-03-24 06:13:00,82.062,82.092,82.06,82.072,156000000.0
2005-03-24 06:14:00,82.062,82.084,82.048,82.069,161700000.0
2005-03-24 06:15:00,82.074,82.095,82.059,82.081,206600003.0
2005-03-24 06:16:00,82.053,82.1,82.053,82.085,247499999.0
2005-03-24 06:17:00,82.075,82.106,82.075,82.106,128300000.0
2005-03-24 06:18:00,82.089,82.104,82.065,82.084,241899999.0
2005-03-24 06:19:00,82.074,82.097,82.055,82.075,370299998.0
2005-03-24 06:20:00,82.071,82.084,82.054,82.059,140600001.0
2005-03-24 06:21:00,82.083,82.085,82.065,82.066,124099999.0
2005-03-24 06:22:00,82.065,82.08,82.044,82.051,327000002.0
2005-03-24 06:23:00,82.06,82.069,82.044,82.048,179400000.0
2005-03-24 06:24:00,82.063,82.077,82.041,82.05,197300000.0
2005-03-24 06:25:00,82.069,82.09,82.055,82.062,282399996.0
2005-03-24 06:26:00,82.065,82.083,82.049,82.066,145400000.0
2005-03-24 06:27:00,82.083,82.115,82.083,82.095,158899999.0
2005-03-24 06:28:00,82.081,82.1,82.067,82.083,206899999.0
2005-03-24 06:29:00,82.063,82.086,82.047,82.076,245900001.0
2005-03-24 06:30:00,82.058,82.079,82.054,82.069,131600000.0
2005-03-24 06:31:00,82.059,82.079,82.043,82.059,193799998.0
2005-03-24 06:32:00,82.059,82.081,82.05,82.062,207900002.0
2005-03-24 06:33:00,82.088,82.088,82.042,82.042,255900004.0
2005-03-24 06:34:00,82.034,82.077,82.026,82.059,91299998.0
2005-03-24 06:35:00,82.09,82.109,82.078,82.096,197300001.0
2005-03-24 06:36:00,82.075,82.113,82.075,82.113,184499998.0
2005-03-24 06:37:00,82.103,82.129,82.103,82.103,269199996.0
2005-03-24 06:38:00,82.129,82.172,82.126,82.172,322400005.0
2005-03-24 06:39:00,82.143,82.176,82.132,82.156,288299999.0
2005-03-24 06:40:00,82.169,82.192,82.157,82.179,136500001.0
2005-03-24 06:41:00,82.19,82.199,82.169,82.199,248799998.0
2005-03-24 06:42:00,82.194,82.203,82.15,82.168,306399997.0
2005-03-24 06:43:00,82.183,82.183,82.15,82.156,232300004.0
2005-03-24 06:44:00,82.161,82.185,82.143,82.154,131700001.0
2005-03-24 06:45:00,82.159,82.164,82.131,82.131,161999998.0
2005-03-24 06:46:00,82.144,82.162,82.136,82.155,199399998.0
2005-03-24 06:47:00,82.151,82.168,82.136,82.162,257099997.0
2005-03-24 06:48:00,82.134,82.168,82.134,82.153,185600000.0
2005-03-24 06:49:00,82.163,82.165,82.144,82.149,171999999.0
2005-03-24 06:50:00,82.129,82.148,82.113,82.126,90400000.0
2005-03-24 06:51:00,82.137,82.15,82.126,82.15,217000000.0
2005-03-24 06:52:00,82.137,82.159,82.127,82.145,111000000.0
2005-03-24 06:53:00,82.127,82.15,82.121,82.147,185999999.0
2005-03-24 06:54:00,82.14,82.143,82.121,82.124,219600002.0
2005-03-24 06:55:00,82.13,82.138,82.103,82.103,102799998.0
2005-03-24 06:56:00,82.082,82.106,82.067,82.094,263800002.0
2005-03-24 06:57:00,82.081,82.113,82.081,82.113,117099999.0
2005-03-24 06:58:00,82.09,82.11,82.069,82.08,93900000.0
2005-03-24 06:59:00,82.086,82.101,82.077,82.081,123300000.0
2005-03-24 07:00:00,82.097,82.106,82.085,82.086,125200000.0
2005-03-24 07:01:00,82.072,82.103,82.072,82.099,319800002.0
2005-03-24 07:02:00,82.117,82.122,82.097,82.099,223000000.0
2005-03-24 07:03:00,82.1,82.1,82.063,82.066,110299998.0
2005-03-24 07:04:00,82.087,82.102,82.067,82.087,159899998.0
2005-03-24 07:05:00,82.081,82.116,82.075,82.116,217199998.0
2005-03-24 07:06:00,82.12,82.134,82.105,82.131,170200002.0
2005-03-24 07:07:00,82.109,82.109,82.064,82.084,156900001.0
2005-03-24 07:08:00,82.092,82.116,82.083,82.094,186599999.0
2005-03-24 07:09:00,82.07,82.107,82.07,82.1,210199998.0
2005-03-24 07:10:00,82.097,82.112,82.087,82.087,137399998.0
2005-03-24 07:11:00,82.092,82.116,82.085,82.102,102700001.0
2005-03-24 07:12:00,82.099,82.121,82.096,82.116,213000000.0
2005-03-24 07:13:00,82.109,82.116,82.089,82.093,196700000.0
2005-03-24 07:14:00,82.098,82.126,82.082,82.11,224300003.0
2005-03-24 07:15:00,82.105,82.143,82.105,82.126,247500000.0
2005-03-24 07:16:00,82.104,82.13,82.075,82.109,242899998.0
2005-03-24 07:17:00,82.102,82.13,82.102,82.13,138499998.0
2005-03-24 07:18:00,82.129,82.148,82.125,82.142,187800000.0
2005-03-24 07:19:00,82.14,82.154,82.11,82.138,237500000.0
2005-03-24 07:20:00,82.127,82.146,82.11,82.12,204399998.0
2005-03-24 07:21:00,82.102,82.127,82.085,82.101,297799998.0
2005-03-24 07:22:00,82.081,82.112,82.075,82.096,130399999.0
2005-03-24 07:23:00,82.092,82.103,82.05,82.05,161000001.0
2005-03-24 07:24:00,82.07,82.077,82.034,82.063,161700000.0
2005-03-24 07:25:00,82.077,82.08,82.054,82.056,213300002.0
2005-03-24 07:26:00,82.072,82.085,82.048,82.06,282699992.0
2005-03-24 07:27:00,82.063,82.087,82.045,82.07,200599999.0
2005-03-24 07:28:00,82.068,82.079,82.056,82.056,161700001.0
2005-03-24 07:29:00,82.068,82.085,82.062,82.081,159599997.0
2005-03-24 07:30:00,82.039,82.083,82.039,82.078,166900000.0
2005-03-24 07:31:00,82.047,82.083,82.044,82.054,123800000.0
2005-03-24 07:32:00,82.045,82.071,82.031,82.056,152399998.0
2005-03-24 07:33:00,82.06,82.069,82.033,82.037,227600003.0
2005-03-24 07:34:00,82.035,82.07,82.035,82.055,147099999.0
2005-03-24 07:35:00,82.065,82.081,82.051,82.081,204500000.0
2005-03-24 07:36:00,82.072,82.074,82.042,82.046,294099997.0
2005-03-24 07:37:00,82.049,82.083,82.04,82.083,155199998.0
2005-03-24 07:38:00,82.048,82.079,82.048,82.065,165599999.0
2005-03-24 07:39:00,82.062,82.09,82.048,82.081,266100000.0
2005-03-24 07:40:00,82.076,82.09,82.057,82.08,166300001.0
2005-03-24 07:41:00,82.076,82.09,82.055,82.056,166700001.0
2005-03-24 07:42:00,82.055,82.083,82.049,82.06,233800002.0
2005-03-24 07:43:00,82.069,82.087,82.047,82.069,270700004.0
2005-03-24 07:44:00,82.064,82.093,82.057,82.093,135500000.0
2005-03-24 07:45:00,82.071,82.097,82.058,82.069,187100000.0
2005-03-24 07:46:00,82.085,82.139,82.063,82.12,258799995.0
2005-03-24 07:47:00,82.097,82.134,82.096,82.132,219600001.0
2005-03-24 07:48:00,82.137,82.137,82.109,82.109,249000001.0
2005-03-24 07:49:00,82.143,82.143,82.098,82.099,222400002.0
2005-03-24 07:50:00,82.086,82.112,82.046,82.077,248699999.0
2005-03-24 07:51:00,82.091,82.11,82.074,82.09,150900000.0
2005-03-24 07:52:00,82.089,82.101,82.064,82.087,245199999.0
2005-03-24 07:53:00,82.089,82.109,82.072,82.1,164999997.0
2005-03-24 07:54:00,82.095,82.125,82.095,82.125,64200002.0
2005-03-24 07:55:00,82.1,82.119,82.086,82.106,290000000.0
2005-03-24 07:56:00,82.113,82.132,82.104,82.132,133000001.0
2005-03-24 07:57:00,82.121,82.131,82.106,82.109,179099995.0
2005-03-24 07:58:00,82.064,82.103,82.06,82.076,191099999.0
2005-03-24 07:59:00,82.063,82.107,82.063,82.107,127299997.0
2005-03-24 08:00:00,82.124,82.133,82.088,82.091,267000000.0
2005-03-24 08:01:00,82.116,82.127,82.096,82.108,119900002.0
2005-03-24 08:02:00,82.101,82.117,82.086,82.093,178600002.0
2005-03-24 08:03:00,82.089,82.093,82.062,82.068,177299999.0
2005-03-24 08:04:00,82.057,82.091,82.057,82.08,166099996.0
2005-03-24 08:05:00,82.069,82.093,82.06,82.081,313999995.0
2005-03-24 08:06:00,82.088,82.098,82.073,82.073,153199996.0
2005-03-24 08:07:00,82.085,82.098,82.062,82.068,247000001.0
2005-03-24 08:08:00,82.1,82.109,82.085,82.109,172099999.0
2005-03-24 08:09:00,82.105,82.105,82.076,82.09,249499997.0
2005-03-24 08:10:00,82.093,82.114,82.072,82.099,209999996.0
2005-03-24 08:11:00,82.111,82.124,82.087,82.087,163599997.0
2005-03-24 08:12:00,82.12,82.137,82.089,82.098,304900001.0
2005-03-24 08:13:00,82.132,82.132,82.105,82.112,268600003.0
2005-03-24 08:14:00,82.125,82.125,82.097,82.12,133999998.0
2005-03-24 08:15:00,82.124,82.153,82.103,82.136,273300000.0
2005-03-24 08:16:00,82.137,82.154,82.114,82.135,178899998.0
2005-03-24 08:17:00,82.17,82.171,82.143,82.153,184900003.0
2005-03-24 08:18:00,82.143,82.159,82.13,82.14,101300000.0
2005-03-24 08:19:00,82.132,82.148,82.121,82.138,190899998.0
2005-03-24 08:20:00,82.123,82.148,82.117,82.132,159099999.0
2005-03-24 08:21:00,82.141,82.15,82.12,82.126,210700000.0
2005-03-24 08:22:00,82.12,82.148,82.116,82.123,207300000.0
2005-03-24 08:23:00,82.127,82.156,82.127,82.135,230900000.0
2005-03-24 08:24:00,82.136,82.156,82.134,82.155,171400002.0
2005-03-24 08:25:00,82.125,82.154,82.1,82.138,186900000.0
2005-03-24 08:26:00,82.133,82.154,82.09,82.117,222299998.0
2005-03-24 08:27:00,82.129,82.168,82.129,82.149,121600000.0
2005-03-24 08:28:00,82.146,82.173,82.12,82.156,266999996.0
2005-03-24 08:29:00,82.136,82.182,82.13,82.182,149400001.0
2005-03-24 08:30:00,82.159,82.17,82.13,82.139,216700002.0
2005-03-24 08:31:00,82.161,82.178,82.137,82.137,161300001.0
2005-03-24 08:32:00,82.131,82.154,82.11,82.11,171200001.0
2005-03-24 08:33:00,82.112,82.143,82.112,82.14,246399998.0
2005-03-24 08:34:00,82.121,82.132,82.102,82.102,220200001.0
2005-03-24 08:35:00,82.125,82.145,82.086,82.086,195400001.0
2005-03-24 08:36:00,82.085,82.101,82.071,82.092,88299999.0
2005-03-24 08:37:00,82.105,82.114,82.079,82.104,138000000.0
2005-03-24 08:38:00,82.093,82.103,82.071,82.083,194700000.0
2005-03-24 08:39:00,82.06,82.081,82.049,82.056,295100000.0
2005-03-24 08:40:00,82.071,82.071,82.049,82.05,207200002.0
2005-03-24 08:41:00,82.058,82.086,82.038,82.056,202800000.0
2005-03-24 08:42:00,82.06,82.078,82.055,82.072,93199999.0
2005-03-24 08:43:00,82.078,82.081,82.055,82.055,277400001.0
2005-03-24 08:44:00,82.035,82.081,82.035,82.059,238100000.0
2005-03-24 08:45:00,82.049,82.082,82.049,82.082,115499999.0
2005-03-24 08:46:00,82.07,82.083,82.055,82.065,174300000.0
2005-03-24 08:47:00,82.059,82.086,82.059,82.078,212199999.0
2005-03-24 08:48:00,82.086,82.091,82.064,82.066,179500005.0
2005-03-24 08:49:00,82.051,82.077,82.051,82.073,299400002.0
2005-03-24 08:50:00,82.08,82.09,82.063,82.087,178699998.0
2005-03-24 08:51:00,82.09,82.11,82.075,82.075,286999997.0
2005-03-24 08:52:00,82.069,82.098,82.066,82.076,139600001.0
2005-03-24 08:53:00,82.097,82.097,82.07,82.083,279700002.0
2005-03-24 08:54:00,82.098,82.118,82.084,82.098,187100001.0
2005-03-24 08:55:00,82.096,82.118,82.095,82.118,188399999.0
2005-03-24 08:56:00,82.123,82.14,82.101,82.11,176100000.0
2005-03-24 08:57:00,82.096,82.121,82.096,82.112,230700002.0
2005-03-24 08:58:00,82.088,82.118,82.079,82.096,171399998.0
2005-03-24 08:59:00,82.124,82.124,82.087,82.087,275199997.0
2005-03-24 09:00:00,82.074,82.12,82.074,82.12,200999999.0
2005-03-24 09:01:00,82.134,82.144,82.097,82.097,158500000.0
2005-03-24 09:02:00,82.116,82.122,82.079,82.079,145200000.0
2005-03-24 09:03:00,82.066,82.066,82.009,82.033,205399999.0
2005-03-24 09:04:00,82.078,82.104,82.042,82.042,252500001.0
2005-03-24 09:05:00,82.071,82.084,82.05,82.052,141699999.0
2005-03-24 09:06:00,82.049,82.07,82.046,82.07,153499999.0
2005-03-24 09:07:00,82.038,82.051,82.004,82.031,142500001.0
2005-03-24 09:08:00,82.044,82.044,82.002,82.002,168499999.0
2005-03-24 09:09:00,82.028,82.042,82.011,82.017,150500002.0
2005-03-24 09:10:00,81.97,81.993,81.943,81.972,123999997.0
2005-03-24 09:11:00,81.974,81.993,81.963,81.98,176299999.0
2005-03-24 09:12:00,81.989,82.023,81.983,81.993,149999998.0
2005-03-24 09:13:00,82.03,82.037,82.008,82.008,152299998.0
2005-03-24 09:14:00,82.004,82.036,82.004,82.036,210999999.0
2005-03-24 09:15:00,82.054,82.054,81.995,82.019,244399999.0
2005-03-24 09:16:00,82.035,82.068,82.035,82.057,116799999.0
2005-03-24 09:17:00,82.033,82.059,82.012,82.019,246899996.0
2005-03-24 09:18:00,81.999,82.03,81.99,82.03,127299999.0
2005-03-24 09:19:00,82.003,82.031,81.99,82.012,190299999.0
2005-03-24 09:20:00,82.027,82.047,82.02,82.022,149900001.0
2005-03-24 09:21:00,82.049,82.051,82.018,82.037,154199998.0
2005-03-24 09:22:00,82.059,82.059,82.009,82.022,183399999.0
2005-03-24 09:23:00,82.009,82.071,82.009,82.055,221499997.0
2005-03-24 09:24:00,82.06,82.074,82.034,82.052,217399999.0
2005-03-24 09:25:00,82.053,82.106,82.044,82.106,180799996.0
2005-03-24 09:26:00,82.082,82.087,82.048,82.069,357400001.0
2005-03-24 09:27:00,82.065,82.091,82.049,82.077,272200000.0
2005-03-24 09:28:00,82.076,82.078,82.045,82.066,188699999.0
2005-03-24 09:29:00,82.063,82.09,82.048,82.07,97500000.0
2005-03-24 09:30:00,82.068,82.093,82.054,82.074,163099997.0
2005-03-24 09:31:00,82.074,82.1,82.074,82.089,180299999.0
2005-03-24 09:32:00,82.09,82.133,82.079,82.117,165400000.0
2005-03-24 09:33:00,82.127,82.154,82.126,82.142,131500000.0
2005-03-24 09:34:00,82.111,82.162,82.111,82.156,202599998.0
2005-03-24 09:35:00,82.147,82.154,82.124,82.148,260599999.0
2005-03-24 09:36:00,82.141,82.177,82.126,82.155,113700000.0
2005-03-24 09:37:00,82.134,82.155,82.124,82.145,137900001.0
2005-03-24 09:38:00,82.133,82.145,82.113,82.121,238599998.0
2005-03-24 09:39:00,82.145,82.165,82.124,82.151,153799998.0
2005-03-24 09:40:00,82.162,82.173,82.129,82.129,138900000.0
2005-03-24 09:41:00,82.131,82.158,82.128,82.154,150499998.0
2005-03-24 09:42:00,82.132,82.161,82.129,82.14,170799996.0
2005-03-24 09:43:00,82.146,82.173,82.126,82.14,263199996.0
2005-03-24 09:44:00,82.172,82.184,82.141,82.183,286799998.0
2005-03-24 09:45:00,82.172,82.202,82.172,82.202,130100001.0
2005-03-24 09:46:00,82.194,82.207,82.174,82.187,309300000.0
2005-03-24 09:47:00,82.184,82.202,82.165,82.19,169300002.0
2005-03-24 09:48:00,82.214,82.246,82.204,82.224,276100001.0
2005-03-24 09:49:00,82.248,82.266,82.231,82.255,188799995.0
2005-03-24 09:50:00,82.238,82.267,82.238,82.256,233800002.0
2005-03-24 09:51:00,82.262,82.279,82.211,82.223,251600001.0
2005-03-24 09:52:00,82.214,82.249,82.214,82.249,184200000.0
2005-03-24 09:53:00,82.249,82.249,82.201,82.205,266299998.0
2005-03-24 09:54:00,82.197,82.22,82.192,82.199,138899999.0
2005-03-24 09:55:00,82.2,82.256,82.185,82.201,260099996.0
2005-03-24 09:56:00,82.2,82.212,82.177,82.189,205299996.0
2005-03-24 09:57:00,82.195,82.239,82.195,82.239,182999997.0
2005-03-24 09:58:00,82.233,82.255,82.213,82.241,227400000.0
2005-03-24 09:59:00,82.216,82.239,82.193,82.208,161600003.0
2005-03-24 10:00:00,82.199,82.238,82.199,82.214,236300003.0
2005-03-24 10:01:00,82.205,82.235,82.205,82.235,162299997.0
2005-03-24 10:02:00,82.224,82.243,82.213,82.22,149000001.0
2005-03-24 10:03:00,82.235,82.258,82.231,82.245,187399999.0
2005-03-24 10:04:00,82.243,82.291,82.228,82.271,233800001.0
2005-03-24 10:05:00,82.281,82.281,82.235,82.243,122900002.0
2005-03-24 10:06:00,82.247,82.281,82.233,82.234,235199998.0
2005-03-24 10:07:00,82.251,82.251,82.224,82.224,251399998.0
2005-03-24 10:08:00,82.222,82.24,82.206,82.223,232499999.0
2005-03-24 10:09:00,82.224,82.224,82.172,82.172,229200002.0
2005-03-24 10:10:00,82.192,82.205,82.156,82.172,192100000.0
2005-03-24 10:11:00,82.165,82.213,82.165,82.185,236499998.0
2005-03-24 10:12:00,82.17,82.202,82.169,82.18,261999995.0
2005-03-24 10:13:00,82.186,82.199,82.161,82.174,208499999.0
2005-03-24 10:14:00,82.168,82.183,82.151,82.157,237899998.0
2005-03-24 10:15:00,82.169,82.182,82.157,82.164,121999999.0
2005-03-24 10:16:00,82.167,82.184,82.152,82.161,172599998.0
2005-03-24 10:17:00,82.18,82.193,82.157,82.167,208600001.0
2005-03-24 10:18:00,82.184,82.207,82.175,82.188,154599998.0
2005-03-24 10:19:00,82.211,82.222,82.189,82.189,204700000.0
2005-03-24 10:20:00,82.198,82.215,82.191,82.193,112100000.0
2005-03-24 10:21:00,82.205,82.237,82.195,82.219,126400001.0
2005-03-24 10:22:00,82.214,82.223,82.193,82.194,230300000.0
2005-03-24 10:23:00,82.212,82.213,82.15,82.15,219099998.0
2005-03-24 10:24:00,82.177,82.208,82.168,82.174,219899998.0
2005-03-24 10:25:00,82.197,82.215,82.178,82.207,166999995.0
2005-03-24 10:26:00,82.201,82.201,82.156,82.156,181499999.0
2005-03-24 10:27:00,82.176,82.197,82.165,82.197,164100001.0
2005-03-24 10:28:00,82.184,82.205,82.178,82.205,169000000.0
2005-03-24 10:29:00,82.201,82.217,82.183,82.206,181299997.0
2005-03-24 10:30:00,82.193,82.216,82.156,82.156,132099999.0
2005-03-24 10:31:00,82.205,82.213,82.151,82.151,286200000.0
2005-03-24 10:32:00,82.179,82.205,82.174,82.192,179699999.0
2005-03-24 10:33:00,82.184,82.21,82.167,82.176,206000000.0
2005-03-24 10:34:00,82.197,82.215,82.189,82.207,210299999.0
2005-03-24 10:35:00,82.19,82.208,82.176,82.185,199500000.0
2005-03-24 10:36:00,82.19,82.21,82.181,82.183,91300000.0
2005-03-24 10:37:00,82.194,82.221,82.191,82.191,159300002.0
2005-03-24 10:38:00,82.194,82.226,82.181,82.207,287199997.0
2005-03-24 10:39:00,82.217,82.217,82.186,82.19,195100000.0
2005-03-24 10:40:00,82.211,82.211,82.167,82.177,114699999.0
2005-03-24 10:41:00,82.193,82.216,82.169,82.184,173500001.0
2005-03-24 10:42:00,82.199,82.199,82.157,82.157,282500002.0
2005-03-24 10:43:00,82.15,82.193,82.147,82.16,221700000.0
2005-03-24 10:44:00,82.142,82.174,82.126,82.132,345499996.0
2005-03-24 10:45:00,82.117,82.147,82.116,82.142,211399999.0
2005-03-24 10:46:00,82.137,82.147,82.123,82.135,117100000.0
2005-03-24 10:47:00,82.125,82.164,82.125,82.164,112600000.0
2005-03-24 10:48:00,82.182,82.182,82.153,82.161,200399999.0
2005-03-24 10:49:00,82.166,82.175,82.146,82.152,215100001.0
2005-03-24 10:50:00,82.174,82.174,82.116,82.116,78999998.0
2005-03-24 10:51:00,82.164,82.185,82.149,82.155,271599998.0
2005-03-24 10:52:00,82.151,82.194,82.151,82.189,213000001.0
2005-03-24 10:53:00,82.182,82.184,82.156,82.156,141500000.0
2005-03-24 10:54:00,82.162,82.176,82.149,82.155,128400004.0
2005-03-24 10:55:00,82.148,82.18,82.141,82.18,241699998.0
2005-03-24 10:56:00,82.193,82.207,82.174,82.195,172399998.0
2005-03-24 10:57:00,82.197,82.227,82.19,82.21,158899997.0
2005-03-24 10:58:00,82.195,82.22,82.19,82.22,245100001.0
2005-03-24 10:59:00,82.224,82.232,82.197,82.206,252800002.0
2005-03-24 11:00:00,82.209,82.216,82.147,82.166,124700000.0
2005-03-24 11:01:00,82.174,82.192,82.164,82.178,237700000.0
2005-03-24 11:02:00,82.154,82.206,82.154,82.206,159699998.0
2005-03-24 11:03:00,82.171,82.198,82.171,82.198,170400001.0
2005-03-24 11:04:00,82.162,82.197,82.162,82.197,176400000.0
2005-03-24 11:05:00,82.169,82.196,82.166,82.186,144299999.0
2005-03-24 11:06:00,82.184,82.184,82.151,82.177,213100001.0
2005-03-24 11:07:00,82.139,82.166,82.135,82.156,290500000.0
2005-03-24 11:08:00,82.15,82.189,82.15,82.186,114300002.0
2005-03-24 11:09:00,82.192,82.192,82.161,82.166,146399998.0
2005-03-24 11:10:00,82.179,82.191,82.166,82.168,183600002.0
2005-03-24 11:11:00,82.187,82.194,82.169,82.173,179300001.0
2005-03-24 11:12:00,82.174,82.186,82.162,82.172,172099997.0
2005-03-24 11:13:00,82.181,82.218,82.171,82.218,273400003.0
2005-03-24 11:14:00,82.204,82.225,82.191,82.204,127600003.0
2005-03-24 11:15:00,82.216,82.232,82.192,82.222,197000001.0
2005-03-24 11:16:00,82.21,82.224,82.191,82.209,163899997.0
2005-03-24 11:17:00,82.204,82.22,82.183,82.195,171600001.0
2005-03-24 11:18:00,82.188,82.229,82.18,82.194,224100003.0
2005-03-24 11:19:00,82.196,82.225,82.196,82.218,233999999.0
2005-03-24 11:20:00,82.2,82.241,82.2,82.24,240100000.0
2005-03-24 11:21:00,82.228,82.261,82.213,82.245,132200000.0
2005-03-24 11:22:00,82.24,82.264,82.229,82.229,149300000.0
2005-03-24 11:23:00,82.242,82.26,82.224,82.26,196800000.0
2005-03-24 11:24:00,82.245,82.262,82.229,82.245,70500000.0
2005-03-24 11:25:00,82.234,82.26,82.215,82.232,255200000.0
2005-03-24 11:26:00,82.23,82.259,82.221,82.247,136300000.0
2005-03-24 11:27:00,82.231,82.231,82.212,82.212,142700000.0
2005-03-24 11:28:00,82.212,82.239,82.193,82.239,275999999.0
2005-03-24 11:29:00,82.26,82.278,82.243,82.243,165099999.0
2005-03-24 11:30:00,82.253,82.256,82.22,82.225,243500001.0
2005-03-24 11:31:00,82.245,82.246,82.219,82.233,139700000.0
2005-03-24 11:32:00,82.241,82.258,82.22,82.22,250799999.0
2005-03-24 11:33:00,82.218,82.236,82.195,82.215,219299997.0
2005-03-24 11:34:00,82.197,82.22,82.188,82.22,179099997.0
2005-03-24 11:35:00,82.213,82.226,82.195,82.215,224000000.0
2005-03-24 11:36:00,82.224,82.24,82.208,82.216,130800001.0
2005-03-24 11:37:00,82.208,82.228,82.203,82.228,388999992.0
2005-03-24 11:38:00,82.202,82.211,82.169,82.185,341599998.0
2005-03-24 11:39:00,82.168,82.202,82.161,82.202,141300002.0
2005-03-24 11:40:00,82.19,82.209,82.174,82.184,131100000.0
2005-03-24 11:41:00,82.216,82.224,82.191,82.191,202500000.0
2005-03-24 11:42:00,82.187,82.223,82.185,82.208,206900001.0
2005-03-24 11:43:00,82.189,82.209,82.184,82.205,128599999.0
2005-03-24 11:44:00,82.219,82.237,82.208,82.208,259499996.0
2005-03-24 11:45:00,82.22,82.26,82.22,82.236,264900003.0
2005-03-24 11:46:00,82.187,82.212,82.183,82.196,198800000.0
2005-03-24 11:47:00,82.185,82.215,82.185,82.215,234599999.0
2005-03-24 11:48:00,82.217,82.232,82.176,82.179,155199999.0
2005-03-24 11:49:00,82.18,82.19,82.161,82.169,213899999.0
2005-03-24 11:50:00,82.164,82.199,82.162,82.174,176999997.0
2005-03-24 11:51:00,82.207,82.207,82.164,82.174,236499999.0
2005-03-24 11:52:00,82.154,82.174,82.132,82.137,247700000.0
2005-03-24 11:53:00,82.17,82.17,82.138,82.138,189899999.0
2005-03-24 11:54:00,82.139,82.175,82.125,82.134,216899999.0
2005-03-24 11:55:00,82.133,82.158,82.121,82.135,181500001.0
2005-03-24 11:56:00,82.15,82.161,82.134,82.138,275599998.0
2005-03-24 11:57:00,82.142,82.146,82.118,82.118,233399998.0
2005-03-24 11:58:00,82.108,82.135,82.108,82.135,150699999.0
2005-03-24 11:59:00,82.137,82.138,82.109,82.114,207200000.0
2005-03-24 12:00:00,82.105,82.138,82.105,82.136,124600000.0
2005-03-24 12:01:00,82.123,82.138,82.117,82.13,101699999.0
2005-03-24 12:02:00,82.123,82.157,82.122,82.157,245399999.0
2005-03-24 12:03:00,82.138,82.156,82.109,82.139,124500003.0
2005-03-24 12:04:00,82.142,82.165,82.129,82.142,146700004.0
2005-03-24 12:05:00,82.153,82.17,82.131,82.142,197800001.0
2005-03-24 12:06:00,82.143,82.163,82.125,82.147,108399998.0
2005-03-24 12:07:00,82.146,82.146,82.082,82.129,209399998.0
2005-03-24 12:08:00,82.115,82.153,82.115,82.152,216700001.0
2005-03-24 12:09:00,82.122,82.15,82.122,82.148,125400000.0
2005-03-24 12:10:00,82.127,82.16,82.127,82.16,115800002.0
2005-03-24 12:11:00,82.152,82.176,82.136,82.161,167799999.0
2005-03-24 12:12:00,82.135,82.151,82.121,82.133,147200000.0
2005-03-24 12:13:00,82.128,82.142,82.106,82.106,196299996.0
2005-03-24 12:14:00,82.098,82.139,82.098,82.139,183600001.0
2005-03-24 12:15:00,82.124,82.124,82.089,82.099,128000000.0
2005-03-24 12:16:00,82.107,82.134,82.107,82.11,270500000.0
2005-03-24 12:17:00,82.117,82.152,82.112,82.14,182000002.0
2005-03-24 12:18:00,82.128,82.151,82.108,82.132,266100002.0
2005-03-24 12:19:00,82.124,82.155,82.124,82.147,155999998.0
2005-03-24 12:20:00,82.161,82.172,82.129,82.149,258899998.0
2005-03-24 12:21:00,82.147,82.164,82.125,82.125,163500000.0
2005-03-24 12:22:00,82.144,82.165,82.135,82.141,78300001.0
2005-03-24 12:23:00,82.146,82.178,82.141,82.166,223199998.0
2005-03-24 12:24:00,82.142,82.169,82.129,82.158,286000000.0
2005-03-24 12:25:00,82.157,82.164,82.122,82.13,302300001.0
2005-03-24 12:26:00,82.142,82.166,82.099,82.116,130700001.0
2005-03-24 12:27:00,82.11,82.147,82.076,82.104,93899999.0
2005-03-24 12:28:00,82.091,82.125,82.084,82.1,206599999.0
2005-03-24 12:29:00,82.085,82.133,82.061,82.117,233099998.0
2005-03-24 12:30:00,82.142,82.148,82.103,82.118,163299999.0
2005-03-24 12:31:00,82.155,82.155,82.118,82.118,272399997.0
2005-03-24 12:32:00,82.127,82.165,82.112,82.112,243200003.0
2005-03-24 12:33:00,82.097,82.146,82.097,82.13,260000005.0
2005-03-24 12:34:00,82.128,82.142,82.11,82.126,141600001.0
2005-03-24 12:35:00,82.12,82.155,82.11,82.148,235600002.0
2005-03-24 12:36:00,82.149,82.154,82.113,82.132,310800000.0
2005-03-24 12:37:00,82.16,82.165,82.138,82.149,212500002.0
2005-03-24 12:38:00,82.167,82.171,82.141,82.143,191400000.0
2005-03-24 12:39:00,82.156,82.181,82.156,82.18,159799999.0
2005-03-24 12:40:00,82.165,82.175,82.146,82.166,207900002.0
2005-03-24 12:41:00,82.162,82.173,82.139,82.15,171499999.0
2005-03-24 12:42:00,82.146,82.165,82.133,82.134,129000000.0
2005-03-24 12:43:00,82.135,82.163,82.122,82.141,276400000.0
2005-03-24 12:44:00,82.122,82.162,82.122,82.162,185400000.0
2005-03-24 12:45:00,82.168,82.194,82.151,82.179,144000000.0
2005-03-24 12:46:00,82.16,82.193,82.16,82.18,152200000.0
2005-03-24 12:47:00,82.165,82.208,82.136,82.177,230799999.0
2005-03-24 12:48:00,82.2,82.229,82.193,82.2,148900000.0
2005-03-24 12:49:00,82.222,82.241,82.211,82.232,266499998.0
2005-03-24 12:50:00,82.217,82.222,82.199,82.206,182800000.0
2005-03-24 12:51:00,82.191,82.21,82.186,82.203,249699998.0
2005-03-24 12:52:00,82.181,82.213,82.173,82.205,237799997.0
2005-03-24 12:53:00,82.169,82.193,82.156,82.189,262700001.0
2005-03-24 12:54:00,82.178,82.202,82.164,82.187,169299998.0
2005-03-24 12:55:00,82.204,82.226,82.204,82.211,172199999.0
2005-03-24 12:56:00,82.206,82.23,82.205,82.223,196099996.0
2005-03-24 12:57:00,82.208,82.244,82.204,82.218,165000001.0
2005-03-24 12:58:00,82.245,82.27,82.245,82.268,223499995.0
2005-03-24 12:59:00,82.269,82.272,82.216,82.217,148000001.0
2005-03-24 13:00:00,82.223,82.253,82.214,82.225,317900002.0
2005-03-24 13:01:00,82.23,82.258,82.215,82.219,153000000.0
2005-03-24 13:02:00,82.209,82.248,82.199,82.207,129999999.0
2005-03-24 13:03:00,82.215,82.235,82.186,82.221,100800001.0
2005-03-24 13:04:00,82.221,82.247,82.208,82.227,242999998.0
2005-03-24 13:05:00,82.241,82.266,82.221,82.246,156700001.0
2005-03-24 13:06:00,82.274,82.277,82.243,82.251,276799998.0
2005-03-24 13:07:00,82.266,82.275,82.223,82.248,194900001.0
2005-03-24 13:08:00,82.245,82.256,82.206,82.239,178000000.0
2005-03-24 13:09:00,82.222,82.253,82.222,82.242,356199999.0
2005-03-24 13:10:00,82.22,82.253,82.206,82.253,353600000.0
2005-03-24 13:11:00,82.236,82.258,82.212,82.217,144000002.0
2005-03-24 13:12:00,82.198,82.233,82.165,82.211,333499996.0
2005-03-24 13:13:00,82.225,82.233,82.193,82.208,144500000.0
2005-03-24 13:14:00,82.208,82.223,82.203,82.218,99800000.0
2005-03-24 13:15:00,82.19,82.234,82.19,82.214,238399999.0
2005-03-24 13:16:00,82.224,82.228,82.202,82.206,141100001.0
2005-03-24 13:17:00,82.203,82.23,82.184,82.216,174000003.0
2005-03-24 13:18:00,82.234,82.244,82.212,82.225,194100002.0
2005-03-24 13:19:00,82.2,82.236,82.2,82.23,264000001.0
2005-03-24 13:20:00,82.225,82.256,82.211,82.241,283099994.0
2005-03-24 13:21:00,82.246,82.276,82.246,82.258,229999997.0
2005-03-24 13:22:00,82.261,82.268,82.247,82.251,62800000.0
2005-03-24 13:23:00,82.277,82.279,82.241,82.246,189100000.0
2005-03-24 13:24:00,82.265,82.27,82.233,82.233,284399996.0
2005-03-24 13:25:00,82.226,82.251,82.226,82.236,248499998.0
2005-03-24 13:26:00,82.222,82.242,82.221,82.24,163799999.0
2005-03-24 13:27:00,82.235,82.26,82.222,82.222,264300002.0
2005-03-24 13:28:00,82.232,82.258,82.229,82.23,226599996.0
2005-03-24 13:29:00,82.243,82.26,82.223,82.231,101600000.0
2005-03-24 13:30:00,82.224,82.243,82.204,82.209,213300001.0
2005-03-24 13:31:00,82.237,82.25,82.206,82.217,177799998.0
2005-03-24 13:32:00,82.234,82.235,82.203,82.203,211199998.0
2005-03-24 13:33:00,82.199,82.226,82.189,82.214,112900002.0
2005-03-24 13:34:00,82.215,82.221,82.184,82.184,169600000.0
2005-03-24 13:35:00,82.172,82.2,82.162,82.2,212600002.0
2005-03-24 13:36:00,82.186,82.201,82.17,82.195,330300000.0
2005-03-24 13:37:00,82.183,82.196,82.156,82.177,216300001.0
2005-03-24 13:38:00,82.176,82.192,82.165,82.183,130100000.0
2005-03-24 13:39:00,82.172,82.185,82.143,82.168,188899998.0
2005-03-24 13:40:00,82.152,82.17,82.141,82.166,195199999.0
2005-03-24 13:41:00,82.154,82.179,82.131,82.147,220199998.0
2005-03-24 13:42:00,82.162,82.17,82.14,82.14,166100000.0
2005-03-24 13:43:00,82.154,82.175,82.133,82.143,219900003.0
2005-03-24 13:44:00,82.164,82.177,82.148,82.162,265600001.0
2005-03-24 13:45:00,82.152,82.178,82.142,82.157,315100001.0
2005-03-24 13:46:00,82.131,82.154,82.123,82.139,227900000.0
2005-03-24 13:47:00,82.149,82.17,82.114,82.114,195400004.0
2005-03-24 13:48:00,82.101,82.152,82.078,82.126,245500004.0
2005-03-24 13:49:00,82.128,82.144,82.108,82.12,268599998.0
2005-03-24 13:50:00,82.109,82.119,82.088,82.1,117900000.0
2005-03-24 13:51:00,82.128,82.136,82.102,82.102,94699999.0
2005-03-24 13:52:00,82.086,82.138,82.072,82.121,285199999.0
2005-03-24 13:53:00,82.158,82.196,82.141,82.184,127900000.0
2005-03-24 13:54:00,82.172,82.186,82.139,82.185,116499999.0
2005-03-24 13:55:00,82.175,82.21,82.174,82.189,364700004.0
2005-03-24 13:56:00,82.196,82.23,82.187,82.218,198900000.0
2005-03-24 13:57:00,82.202,82.231,82.202,82.217,152499999.0
2005-03-24 13:58:00,82.201,82.221,82.189,82.211,187400004.0
2005-03-24 13:59:00,82.233,82.233,82.181,82.188,194800002.0
2005-03-24 14:00:00,82.194,82.211,82.186,82.21,249899999.0
2005-03-24 14:01:00,82.194,82.227,82.186,82.219,188199999.0
2005-03-24 14:02:00,82.214,82.219,82.16,82.16,165400003.0
2005-03-24 14:03:00,82.205,82.208,82.177,82.181,222900001.0
2005-03-24 14:04:00,82.205,82.211,82.178,82.179,167700001.0
2005-03-24 14:05:00,82.172,82.195,82.166,82.195,120000001.0
2005-03-24 14:06:00,82.196,82.223,82.175,82.193,152799999.0
2005-03-24 14:07:00,82.195,82.217,82.166,82.2,186200002.0
2005-03-24 14:08:00,82.203,82.246,82.203,82.243,202599997.0
2005-03-24 14:09:00,82.264,82.267,82.237,82.237,289399993.0
2005-03-24 14:10:00,82.244,82.262,82.215,82.227,81300001.0
2005-03-24 14:11:00,82.246,82.271,82.238,82.253,165499996.0
2005-03-24 14:12:00,82.238,82.263,82.238,82.261,123500001.0
2005-03-24 14:13:00,82.243,82.26,82.222,82.242,159999999.0
2005-03-24 14:14:00,82.23,82.258,82.214,82.219,225099998.0
2005-03-24 14:15:00,82.229,82.254,82.222,82.243,274099999.0
2005-03-24 14:16:00,82.227,82.255,82.224,82.235,147500000.0
2005-03-24 14:17:00,82.217,82.251,82.2,82.234,219999998.0
2005-03-24 14:18:00,82.2,82.239,82.2,82.226,227899999.0
2005-03-24 14:19:00,82.218,82.256,82.198,82.215,175900002.0
2005-03-24 14:20:00,82.238,82.238,82.189,82.189,123299999.0
2005-03-24 14:21:00,82.199,82.217,82.177,82.217,229099999.0
2005-03-24 14:22:00,82.186,82.208,82.163,82.177,209699999.0
2005-03-24 14:23:00,82.205,82.215,82.183,82.194,304500002.0
2005-03-24 14:24:00,82.207,82.226,82.187,82.197,234400000.0
2005-03-24 14:25:00,82.212,82.22,82.177,82.191,159299996.0
2005-03-24 14:26:00,82.207,82.211,82.177,82.193,269099994.0
2005-03-24 14:27:00,82.216,82.218,82.188,82.188,129599999.0
2005-03-24 14:28:00,82.174,82.204,82.173,82.195,141400001.0
2005-03-24 14:29:00,82.164,82.189,82.146,82.18,288799998.0
2005-03-24 14:30:00,82.158,82.201,82.154,82.155,273199999.0
2005-03-24 14:31:00,82.171,82.191,82.157,82.17,188099997.0
2005-03-24 14:32:00,82.194,82.199,82.174,82.182,179500000.0
2005-03-24 14:33:00,82.204,82.21,82.156,82.156,206299997.0
2005-03-24 14:34:00,82.188,82.209,82.18,82.201,136100001.0
2005-03-24 14:35:00,82.162,82.192,82.157,82.188,159800000.0
2005-03-24 14:36:00,82.177,82.204,82.169,82.183,116299999.0
2005-03-24 14:37:00,82.166,82.206,82.166,82.192,219199999.0
2005-03-24 14:38:00,82.167,82.208,82.167,82.208,108900000.0
2005-03-24 14:39:00,82.197,82.234,82.197,82.234,119100000.0
2005-03-24 14:40:00,82.22,82.253,82.218,82.238,184099999.0
2005-03-24 14:41:00,82.231,82.258,82.209,82.243,175000001.0
2005-03-24 14:42:00,82.22,82.255,82.208,82.22,165100002.0
2005-03-24 14:43:00,82.24,82.243,82.216,82.223,155500001.0
2005-03-24 14:44:00,82.224,82.23,82.197,82.217,269300003.0
2005-03-24 14:45:00,82.22,82.221,82.191,82.204,210900000.0
2005-03-24 14:46:00,82.179,82.208,82.167,82.175,193300000.0
2005-03-24 14:47:00,82.18,82.197,82.158,82.168,194099996.0
2005-03-24 14:48:00,82.184,82.2,82.159,82.159,158199999.0
2005-03-24 14:49:00,82.151,82.167,82.132,82.15,203200000.0
2005-03-24 14:50:00,82.15,82.162,82.132,82.151,228499995.0
2005-03-24 14:51:00,82.146,82.164,82.117,82.137,224399999.0
2005-03-24 14:52:00,82.138,82.152,82.105,82.107,144999999.0
2005-03-24 14:53:00,82.097,82.133,82.062,82.106,200600003.0
2005-03-24 14:54:00,82.114,82.124,82.093,82.099,222599999.0
2005-03-24 14:55:00,82.101,82.132,82.099,82.125,235000000.0
2005-03-24 14:56:00,82.108,82.124,82.101,82.113,90800001.0
2005-03-24 14:57:00,82.107,82.131,82.095,82.104,190600001.0
2005-03-24 14:58:00,82.116,82.116,82.09,82.093,123200001.0
2005-03-24 14:59:00,82.089,82.117,82.071,82.09,233200004.0
2005-03-24 15:00:00,82.085,82.097,82.05,82.06,167700001.0
2005-03-24 15:01:00,82.039,82.063,82.009,82.02,198000001.0
2005-03-24 15:02:00,81.999,82.04,81.995,82.018,184799998.0
2005-03-24 15:03:00,82.018,82.051,82.001,82.023,121700000.0
2005-03-24 15:04:00,82.034,82.063,82.019,82.041,184200002.0
2005-03-24 15:05:00,82.043,82.044,82.007,82.013,210600002.0
2005-03-24 15:06:00,82.014,82.03,81.994,81.997,201699998.0
2005-03-24 15:07:00,82.008,82.043,81.973,82.014,227700003.0
2005-03-24 15:08:00,82.031,82.047,82.015,82.015,233799999.0
2005-03-24 15:09:00,82.018,82.055,82.002,82.019,221500001.0
2005-03-24 15:10:00,82.012,82.038,82.008,82.02,264399995.0
2005-03-24 15:11:00,82.017,82.036,81.991,82.015,292600004.0
2005-03-24 15:12:00,82.007,82.065,82.007,82.037,203700000.0
2005-03-24 15:13:00,82.036,82.058,81.994,81.994,290100001.0
2005-03-24 15:14:00,82.013,82.041,82.003,82.03,266900003.0
2005-03-24 15:15:00,82.018,82.044,82.011,82.011,203900001.0
2005-03-24 15:16:00,82.013,82.038,81.997,81.997,160900001.0
2005-03-24 15:17:00,82.007,82.031,81.989,81.997,162900003.0
2005-03-24 15:18:00,82.031,82.037,82.008,82.037,170500003.0
2005-03-24 15:19:00,82.006,82.027,81.98,82.009,257400000.0
2005-03-24 15:20:00,81.994,81.994,81.958,81.965,113500000.0
2005-03-24 15:21:00,81.971,82.003,81.961,81.965,156800001.0
2005-03-24 15:22:00,81.971,81.995,81.967,81.992,115600000.0
2005-03-24 15:23:00,81.985,81.995,81.973,81.974,207699998.0
2005-03-24 15:24:00,81.99,81.996,81.964,81.972,245399998.0
2005-03-24 15:25:00,81.982,82.03,81.982,82.03,101000002.0
2005-03-24 15:26:00,82.0,82.041,82.0,82.023,251200000.0
2005-03-24 15:27:00,82.035,82.053,82.008,82.041,196000000.0
2005-03-24 15:28:00,82.058,82.064,82.039,82.039,187600002.0
2005-03-24 15:29:00,82.044,82.053,82.019,82.044,191300001.0
2005-03-24 15:30:00,82.047,82.065,82.015,82.019,180100000.0
2005-03-24 15:31:00,81.988,82.019,81.986,82.0,176500000.0
2005-03-24 15:32:00,81.916,81.947,81.89,81.891,136200000.0
2005-03-24 15:33:00,81.908,81.93,81.885,81.885,229299996.0
2005-03-24 15:34:00,81.912,81.991,81.912,81.987,211399997.0
2005-03-24 15:35:00,81.973,82.001,81.958,81.986,141900001.0
2005-03-24 15:36:00,82.015,82.044,82.012,82.022,104600002.0
2005-03-24 15:37:00,82.037,82.041,82.0,82.0,159099998.0
2005-03-24 15:38:00,82.026,82.039,82.001,82.02,213900000.0
2005-03-24 15:39:00,82.041,82.09,82.041,82.057,193900000.0
2005-03-24 15:40:00,82.057,82.063,81.956,82.015,215999998.0
2005-03-24 15:41:00,82.037,82.042,82.013,82.02,266999997.0
2005-03-24 15:42:00,82.033,82.053,82.022,82.032,202999998.0
2005-03-24 15:43:00,82.035,82.065,82.018,82.044,270799999.0
2005-03-24 15:44:00,82.08,82.096,82.051,82.051,184600000.0
2005-03-24 15:45:00,82.081,82.106,82.066,82.085,296899998.0
2005-03-24 15:46:00,82.065,82.109,82.065,82.096,174299998.0
2005-03-24 15:47:00,82.075,82.1,82.066,82.091,202799997.0
2005-03-24 15:48:00,82.076,82.082,82.053,82.067,191999997.0
2005-03-24 15:49:00,82.085,82.09,82.05,82.065,262100001.0
2005-03-24 15:50:00,82.078,82.09,82.066,82.073,152200000.0
2005-03-24 15:51:00,82.06,82.082,82.041,82.071,271100001.0
2005-03-24 15:52:00,82.044,82.065,82.029,82.054,185999999.0
2005-03-24 15:53:00,82.051,82.074,82.041,82.047,235200005.0
2005-03-24 15:54:00,82.046,82.103,82.046,82.095,142600002.0
2005-03-24 15:55:00,82.088,82.119,82.087,82.119,190700003.0
2005-03-24 15:56:00,82.107,82.129,82.091,82.112,110700000.0
2005-03-24 15:57:00,82.099,82.133,82.093,82.133,119299998.0
2005-03-24 15:58:00,82.105,82.147,82.105,82.142,255700000.0
2005-03-24 15:59:00,82.155,82.164,82.134,82.14,126699999.0
2005-03-24 16:00:00,82.139,82.18,82.115,82.136,209299999.0
2005-03-24 16:01:00,82.157,82.186,82.149,82.154,176499998.0
2005-03-24 16:02:00,82.135,82.163,82.132,82.142,219599999.0
2005-03-24 16:03:00,82.14,82.151,82.113,82.116,221599997.0
2005-03-24 16:04:00,82.138,82.166,82.127,82.144,149600000.0
2005-03-24 16:05:00,82.146,82.146,82.099,82.099,210399996.0
2005-03-24 16:06:00,82.089,82.108,82.071,82.082,193399998.0
2005-03-24 16:07:00,82.112,82.125,82.074,82.074,115200001.0
2005-03-24 16:08:00,82.107,82.12,82.095,82.095,121600001.0
2005-03-24 16:09:00,82.109,82.131,82.101,82.128,298799999.0
2005-03-24 16:10:00,82.092,82.125,82.089,82.096,195000003.0
2005-03-24 16:11:00,82.102,82.12,82.081,82.084,243899996.0
2005-03-24 16:12:00,82.074,82.093,82.069,82.081,82700001.0
2005-03-24 16:13:00,82.071,82.102,82.055,82.084,168600000.0
2005-03-24 16:14:00,82.074,82.103,82.049,82.078,202099997.0
2005-03-24 16:15:00,82.086,82.105,82.071,82.071,263000002.0
2005-03-24 16:16:00,82.084,82.121,82.084,82.118,111799999.0
2005-03-24 16:17:00,82.11,82.117,82.074,82.104,307799999.0
2005-03-24 16:18:00,82.088,82.104,82.071,82.103,143700000.0
2005-03-24 16:19:00,82.114,82.114,82.083,82.097,104000000.0
2005-03-24 16:20:00,82.084,82.123,82.08,82.123,232600001.0
2005-03-24 16:21:00,82.096,82.123,82.093,82.113,236899997.0
2005-03-24 16:22:00,82.105,82.119,82.073,82.087,241999999.0
2005-03-24 16:23:00,82.086,82.115,82.075,82.106,232399998.0
2005-03-24 16:24:00,82.105,82.147,82.105,82.146,110900002.0
2005-03-24 16:25:00,82.13,82.159,82.12,82.12,152900000.0
2005-03-24 16:26:00,82.135,82.152,82.115,82.128,204299996.0
2005-03-24 16:27:00,82.13,82.145,82.103,82.119,288299997.0
2005-03-24 16:28:00,82.137,82.137,82.098,82.107,145000000.0
2005-03-24 16:29:00,82.123,82.146,82.122,82.144,141500001.0
2005-03-24 16:30:00,82.118,82.143,82.096,82.121,291300003.0
2005-03-24 16:31:00,82.105,82.131,82.102,82.129,219000000.0
2005-03-24 16:32:00,82.135,82.147,82.116,82.12,220000001.0
2005-03-24 16:33:00,82.134,82.156,82.133,82.145,223499992.0
2005-03-24 16:34:00,82.146,82.164,82.128,82.152,147199999.0
2005-03-24 16:35:00,82.155,82.155,82.1,82.1,81900000.0
2005-03-24 16:36:00,82.119,82.137,82.08,82.08,176600000.0
2005-03-24 16:37:00,82.111,82.122,82.083,82.093,117500001.0
2005-03-24 16:38:00,82.085,82.102,82.06,82.074,145599999.0
2005-03-24 16:39:00,82.096,82.117,82.082,82.082,286400000.0
2005-03-24 16:40:00,82.068,82.102,82.04,82.061,218699999.0
2005-03-24 16:41:00,82.067,82.073,82.034,82.05,187699995.0
2005-03-24 16:42:00,82.025,82.045,82.003,82.012,285799999.0
2005-03-24 16:43:00,81.998,82.013,81.974,81.988,231799999.0
2005-03-24 16:44:00,81.988,82.023,81.988,82.012,92799997.0
2005-03-24 16:45:00,81.993,82.074,81.992,82.074,236399998.0
2005-03-24 16:46:00,82.029,82.06,82.024,82.06,209599998.0
2005-03-24 16:47:00,82.08,82.094,82.063,82.094,204599996.0
2005-03-24 16:48:00,82.081,82.083,82.022,82.022,178299999.0
2005-03-24 16:49:00,82.045,82.057,82.032,82.052,181600001.0
2005-03-24 16:50:00,82.032,82.068,82.03,82.042,187700002.0
2005-03-24 16:51:00,82.026,82.058,82.026,82.044,202499999.0
2005-03-24 16:52:00,82.055,82.062,82.025,82.042,339299993.0
2005-03-24 16:53:00,82.019,82.069,82.019,82.056,192299999.0
2005-03-24 16:54:00,82.03,82.084,82.03,82.065,191400001.0
2005-03-24 16:55:00,82.044,82.075,82.005,82.017,118199999.0
2005-03-24 16:56:00,82.03,82.048,82.016,82.038,155600000.0
2005-03-24 16:57:00,82.02,82.062,82.019,82.062,299899999.0
2005-03-24 16:58:00,82.056,82.056,82.029,82.035,175300000.0
2005-03-24 16:59:00,82.019,82.038,82.004,82.013,241799998.0
2005-03-24 17:00:00,82.013,82.04,82.004,82.004,177500003.0
2005-03-24 17:01:00,82.001,82.046,82.001,82.02,187700000.0
2005-03-24 17:02:00,82.037,82.057,82.028,82.031,175299997.0
2005-03-24 17:03:00,82.061,82.084,82.046,82.064,227800000.0
2005-03-24 17:04:00,82.079,82.097,82.056,82.07,165299998.0
2005-03-24 17:05:00,82.054,82.094,82.052,82.061,181999999.0
2005-03-24 17:06:00,82.06,82.079,82.04,82.058,152100000.0
2005-03-24 17:07:00,82.063,82.08,82.048,82.069,169000002.0
2005-03-24 17:08:00,82.072,82.081,82.051,82.067,224399998.0
2005-03-24 17:09:00,82.077,82.077,82.027,82.049,164499999.0
2005-03-24 17:10:00,82.078,82.078,82.036,82.041,155500001.0
2005-03-24 17:11:00,82.05,82.103,82.05,82.103,160999999.0
2005-03-24 17:12:00,82.088,82.114,82.08,82.087,119499999.0
2005-03-24 17:13:00,82.129,82.13,82.093,82.116,275199997.0
2005-03-24 17:14:00,82.091,82.118,82.08,82.096,240199995.0
2005-03-24 17:15:00,82.105,82.132,82.092,82.112,226200002.0
2005-03-24 17:16:00,82.125,82.151,82.116,82.128,205600000.0
2005-03-24 17:17:00,82.108,82.108,82.08,82.08,79500001.0
2005-03-24 17:18:00,82.11,82.11,82.053,82.072,265399994.0
2005-03-24 17:19:00,82.055,82.075,82.036,82.05,146100000.0
2005-03-24 17:20:00,82.076,82.1,82.031,82.056,173599999.0
2005-03-24 17:21:00,82.048,82.07,82.031,82.055,258200002.0
2005-03-24 17:22:00,82.09,82.097,82.048,82.053,223400001.0
2005-03-24 17:23:00,82.032,82.068,82.018,82.052,156299999.0
2005-03-24 17:24:00,82.044,82.106,82.043,82.066,147500000.0
2005-03-24 17:25:00,82.104,82.135,82.085,82.118,309799999.0
2005-03-24 17:26:00,82.118,82.137,82.105,82.112,214700000.0
2005-03-24 17:27:00,82.092,82.126,82.084,82.095,207199997.0
2005-03-24 17:28:00,82.085,82.093,82.062,82.067,308500000.0
2005-03-24 17:29:00,82.077,82.137,82.077,82.137,148700000.0
2005-03-24 17:30:00,82.109,82.138,82.106,82.121,167800000.0
2005-03-24 17:31:00,82.133,82.136,82.058,82.065,207399998.0
2005-03-24 17:32:00,82.066,82.106,82.066,82.103,73900000.0
2005-03-24 17:33:00,82.104,82.112,82.056,82.056,244700000.0
2005-03-24 17:34:00,82.052,82.093,82.049,82.093,142600001.0
2005-03-24 17:35:00,82.057,82.101,82.057,82.093,142799998.0
2005-03-24 17:36:00,82.088,82.124,82.088,82.105,201000000.0
2005-03-24 17:37:00,82.086,82.146,82.08,82.146,139599999.0
2005-03-24 17:38:00,82.14,82.171,82.128,82.147,137200000.0
2005-03-24 17:39:00,82.153,82.153,82.107,82.116,155000000.0
2005-03-24 17:40:00,82.114,82.134,82.087,82.103,186499996.0
2005-03-24 17:41:00,82.112,82.127,82.069,82.069,241000000.0
2005-03-24 17:42:00,82.09,82.099,82.063,82.081,234899995.0
2005-03-24 17:43:00,82.06,82.085,82.056,82.06,249800003.0
2005-03-24 17:44:00,82.079,82.105,82.075,82.102,230599999.0
2005-03-24 17:45:00,82.084,82.112,82.069,82.093,268199998.0
2005-03-24 17:46:00,82.103,82.136,82.103,82.128,92500000.0
2005-03-24 17:47:00,82.101,82.109,82.078,82.082,101500000.0
2005-03-24 17:48:00,82.091,82.111,82.082,82.087,154999998.0
2005-03-24 17:49:00,82.112,82.124,82.088,82.09,106700001.0
2005-03-24 17:50:00,82.085,82.119,82.084,82.098,214100000.0
2005-03-24 17:51:00,82.092,82.111,82.079,82.09,209400000.0
2005-03-24 17:52:00,82.107,82.12,82.08,82.094,100799999.0
2005-03-24 17:53:00,82.078,82.094,82.046,82.059,211299999.0
2005-03-24 17:54:00,82.069,82.08,82.039,82.053,133700000.0
2005-03-24 17:55:00,82.047,82.094,82.04,82.093,184699999.0
2005-03-24 17:56:00,82.099,82.112,82.083,82.083,102199999.0
2005-03-24 17:57:00,82.072,82.106,82.072,82.098,209700003.0
2005-03-24 17:58:00,82.081,82.126,82.081,82.126,189100000.0
2005-03-24 17:59:00,82.107,82.128,82.048,82.058,212999999.0
2005-03-24 18:00:00,82.004,82.082,82.004,82.053,257200003.0
2005-03-24 18:01:00,82.025,82.069,82.014,82.019,1501399994.0
2005-03-24 18:02:00,82.059,82.081,82.036,82.056,2131299990.0
2005-03-24 18:03:00,81.92,81.93,81.87,81.88,1542599994.0
2005-03-24 18:04:00,82.037,82.073,82.036,82.049,1542599994.0
2005-03-24 18:05:00,82.041,82.064,82.0,82.0,1921000003.0
2005-03-24 18:06:00,82.002,82.04,81.972,81.993,1896999991.0
2005-03-24 18:07:00,81.992,82.036,81.988,82.034,1861800000.0
2005-03-24 18:08:00,82.032,82.046,81.988,82.015,2017399998.0
2005-03-24 18:09:00,82.011,82.035,81.996,82.016,1548900004.0
2005-03-24 18:10:00,82.004,82.048,81.997,82.028,1484599997.0
2005-03-24 18:11:00,82.022,82.054,82.008,82.051,1051499998.0
2005-03-24 18:12:00,82.042,82.05,82.015,82.021,1188600003.0
2005-03-24 18:13:00,82.035,82.078,82.019,82.06,1317599996.0
2005-03-24 18:14:00,82.058,82.073,81.998,82.056,1816599994.0
2005-03-24 18:15:00,82.039,82.07,82.039,82.053,2124899998.0
2005-03-24 18:16:00,81.94,81.97,81.92,81.93,592200001.0
2005-03-24 18:17:00,82.025,82.056,82.022,82.022,592200001.0
2005-03-24 18:18:00,82.03,82.055,82.011,82.04,1198400003.0
2005-03-24 18:19:00,82.039,82.039,81.988,81.997,1982600003.0
2005-03-24 18:20:00,81.976,82.042,81.969,82.009,1760899998.0
2005-03-24 18:21:00,82.035,82.059,82.008,82.023,1519299998.0
2005-03-24 18:22:00,82.018,82.044,81.972,81.976,1612599985.0
2005-03-24 18:23:00,82.05,82.06,82.0,82.03,1465900001.0
2005-03-24 18:24:00,81.937,81.973,81.922,81.935,1465900001.0
2005-03-24 18:25:00,82.03,82.04,81.99,82.01,1550899998.0
2005-03-24 18:26:00,81.927,81.982,81.914,81.929,1550899998.0
2005-03-24 18:27:00,81.941,81.978,81.909,81.909,1269000001.0
2005-03-24 18:28:00,81.913,81.917,81.879,81.892,1197300001.0
2005-03-24 18:29:00,81.911,81.927,81.852,81.88,1265600001.0
2005-03-24 18:30:00,81.888,81.915,81.87,81.878,497600004.0
2005-03-24 18:31:00,81.869,81.908,81.861,81.877,1209899994.0
2005-03-24 18:32:00,81.904,81.909,81.869,81.869,1724100001.0
2005-03-24 18:33:00,81.888,81.921,81.875,81.895,2122500002.0
2005-03-24 18:34:00,81.911,81.915,81.878,81.9,1786999994.0
2005-03-24 18:35:00,81.875,81.894,81.821,81.871,1552399993.0
2005-03-24 18:36:00,81.87,81.898,81.864,81.884,1620500003.0
2005-03-24 18:37:00,81.885,81.891,81.842,81.844,1200999999.0
2005-03-24 18:38:00,81.875,81.92,81.875,81.893,700499998.0
2005-03-24 18:39:00,81.906,81.955,81.904,81.929,380599998.0
2005-03-24 18:40:00,81.943,81.958,81.925,81.945,871499993.0
2005-03-24 18:41:00,81.942,81.96,81.911,81.924,884000000.0
2005-03-24 18:42:00,81.942,81.965,81.923,81.923,680800002.0
2005-03-24 18:43:00,81.916,81.946,81.907,81.92,1333999996.0
2005-03-24 18:44:00,81.937,81.944,81.9,81.9,780000001.0
2005-03-24 18:45:00,81.919,81.948,81.912,81.947,1062699999.0
2005-03-24 18:46:00,81.902,81.955,81.902,81.915,717500005.0
2005-03-24 18:47:00,81.92,81.928,81.882,81.901,499000002.0
2005-03-24 18:48:00,81.895,81.921,81.867,81.899,699999992.0
2005-03-24 18:49:00,81.905,81.912,81.877,81.891,1072999995.0
2005-03-24 18:50:00,81.898,81.92,81.889,81.889,1070899998.0
2005-03-24 18:51:00,81.915,81.94,81.889,81.889,499600004.0
2005-03-24 18:52:00,81.91,81.925,81.868,81.887,760000000.0
2005-03-24 18:53:00,81.881,81.915,81.84,81.86,836900002.0
2005-03-24 18:54:00,81.89,81.908,81.871,81.876,891500000.0
2005-03-24 18:55:00,81.89,81.908,81.862,81.872,1019599993.0
2005-03-24 18:56:00,81.863,81.895,81.847,81.871,547999997.0
2005-03-24 18:57:00,81.875,81.895,81.859,81.881,448699998.0
2005-03-24 18:58:00,81.87,81.893,81.85,81.866,1198399999.0
2005-03-24 18:59:00,81.874,81.9,81.868,81.881,861599993.0
2005-03-24 19:00:00,81.88,81.892,81.833,81.833,670000003.0
2005-03-24 19:01:00,81.879,81.9,81.853,81.853,547099998.0
2005-03-24 19:02:00,81.862,81.881,81.853,81.869,211099999.0
2005-03-24 19:03:00,81.846,81.862,81.828,81.845,729300003.0
2005-03-24 19:04:00,81.83,81.863,81.818,81.821,674000003.0
2005-03-24 19:05:00,81.843,81.869,81.835,81.847,409900002.0
2005-03-24 19:06:00,81.864,81.882,81.842,81.861,614099997.0
2005-03-24 19:07:00,81.844,81.892,81.844,81.875,925000008.0
2005-03-24 19:08:00,81.867,81.883,81.86,81.883,908700004.0
2005-03-24 19:09:00,81.893,81.919,81.876,81.894,504899998.0
2005-03-24 19:10:00,81.898,81.925,81.884,81.901,511199995.0
2005-03-24 19:11:00,81.907,81.934,81.895,81.908,151199999.0
2005-03-24 19:12:00,81.882,81.906,81.873,81.883,417399996.0
2005-03-24 19:13:00,81.879,81.92,81.877,81.886,333500004.0
2005-03-24 19:14:00,81.89,81.914,81.868,81.89,411500001.0
2005-03-24 19:15:00,81.895,81.917,81.878,81.901,762400005.0
2005-03-24 19:16:00,81.904,81.914,81.884,81.89,319499998.0
2005-03-24 19:17:00,81.898,81.933,81.898,81.928,749500008.0
2005-03-24 19:18:00,81.924,81.958,81.911,81.931,442899995.0
2005-03-24 19:19:00,81.947,81.988,81.934,81.96,585499995.0
2005-03-24 19:20:00,81.965,81.997,81.963,81.966,397899998.0
2005-03-24 19:21:00,81.999,82.019,81.967,81.983,214900001.0
2005-03-24 19:22:00,82.002,82.022,81.922,81.949,483999992.0
2005-03-24 19:23:00,81.987,81.99,81.943,81.947,1373699995.0
2005-03-24 19:24:00,81.997,82.012,81.97,81.974,625499998.0
2005-03-24 19:25:00,81.965,81.987,81.936,81.936,965199995.0
2005-03-24 19:26:00,81.982,82.004,81.954,81.954,1289199996.0
2005-03-24 19:27:00,81.944,81.99,81.933,81.958,1021899996.0
2005-03-24 19:28:00,81.938,81.989,81.93,81.967,536600003.0
2005-03-24 19:29:00,81.97,82.004,81.965,82.004,599499998.0
2005-03-24 19:30:00,81.968,81.999,81.95,81.96,753800000.0
2005-03-24 19:31:00,81.974,82.01,81.974,82.01,486199998.0
2005-03-24 19:32:00,81.993,82.014,81.974,82.013,806500003.0
2005-03-24 19:33:00,81.989,82.013,81.97,81.994,596499997.0
2005-03-24 19:34:00,81.985,82.011,81.965,81.978,786999999.0
2005-03-24 19:35:00,81.99,82.023,81.948,82.023,714300002.0
2005-03-24 19:36:00,82.013,82.045,82.008,82.014,609299995.0
2005-03-24 19:37:00,82.055,82.055,82.004,82.015,188000001.0
2005-03-24 19:38:00,81.983,82.017,81.979,82.008,1016199990.0
2005-03-24 19:39:00,81.982,82.042,81.982,82.01,738700002.0
2005-03-24 19:40:00,82.026,82.026,81.976,82.0,824499991.0
2005-03-24 19:41:00,82.006,82.034,81.991,81.991,818100001.0
2005-03-24 19:42:00,81.996,82.035,81.991,82.028,546899997.0
2005-03-24 19:43:00,82.003,82.027,81.968,82.007,481100000.0
2005-03-24 19:44:00,82.014,82.014,81.932,81.932,476999999.0
2005-03-24 19:45:00,81.97,81.992,81.951,81.98,495899998.0
2005-03-24 19:46:00,81.964,81.991,81.947,81.96,535699999.0
2005-03-24 19:47:00,81.985,82.023,81.967,81.989,253599997.0
2005-03-24 19:48:00,81.997,82.037,81.993,82.006,1001100003.0
2005-03-24 19:49:00,82.02,82.02,81.973,81.973,591399999.0
2005-03-24 19:50:00,81.992,81.999,81.967,81.975,547900002.0
2005-03-24 19:51:00,81.959,82.015,81.95,81.979,289000000.0
2005-03-24 19:52:00,81.986,82.009,81.96,81.988,417499999.0
2005-03-24 19:53:00,82.001,82.009,81.974,81.977,602599999.0
2005-03-24 19:54:00,81.995,82.01,81.981,81.983,758000005.0
2005-03-24 19:55:00,81.983,81.999,81.949,81.949,321499998.0
2005-03-24 19:56:00,81.935,81.975,81.917,81.941,364200000.0
2005-03-24 19:57:00,81.942,81.966,81.928,81.952,436599999.0
2005-03-24 19:58:00,81.98,81.993,81.953,81.973,716299999.0
2005-03-24 19:59:00,81.998,82.053,81.997,82.035,704599997.0
2005-03-24 20:00:00,82.033,82.066,82.018,82.06,388800001.0
2005-03-24 20:01:00,82.038,82.095,82.038,82.085,570899995.0
2005-03-24 20:02:00,82.079,82.105,82.061,82.079,611999998.0
2005-03-24 20:03:00,82.066,82.089,82.037,82.068,431900003.0
2005-03-24 20:04:00,82.071,82.095,82.015,82.076,366599994.0
2005-03-24 20:05:00,82.053,82.077,82.026,82.077,538600001.0
2005-03-24 20:06:00,82.045,82.075,82.036,82.048,925600003.0
2005-03-24 20:07:00,82.08,82.08,82.027,82.04,648200000.0
2005-03-24 20:08:00,82.055,82.086,82.043,82.043,391899994.0
2005-03-24 20:09:00,82.066,82.074,82.025,82.049,496600000.0
2005-03-24 20:10:00,82.047,82.079,82.03,82.03,754899992.0
2005-03-24 20:11:00,82.048,82.084,82.039,82.049,790800001.0
2005-03-24 20:12:00,82.058,82.084,82.041,82.063,1486599998.0
2005-03-24 20:13:00,82.079,82.085,82.045,82.055,567899999.0
2005-03-24 20:14:00,82.064,82.086,82.041,82.07,392500001.0
2005-03-24 20:15:00,82.086,82.107,82.037,82.059,686799996.0
2005-03-24 20:16:00,82.031,82.072,82.003,82.07,479100000.0
2005-03-24 20:17:00,82.022,82.044,81.99,81.998,350799997.0
2005-03-24 20:18:00,81.995,82.007,81.971,81.998,237800003.0
2005-03-24 20:19:00,81.998,81.998,81.938,81.975,367200000.0
2005-03-24 20:20:00,81.995,82.055,81.995,82.04,719099993.0
2005-03-24 20:21:00,82.007,82.06,81.989,82.06,470799997.0
2005-03-24 20:22:00,82.045,82.075,82.018,82.032,664000003.0
2005-03-24 20:23:00,82.061,82.09,82.03,82.06,525900000.0
2005-03-24 20:24:00,82.035,82.059,82.019,82.036,389299999.0
2005-03-24 20:25:00,82.029,82.048,82.015,82.035,656599996.0
2005-03-24 20:26:00,82.028,82.062,82.028,82.056,501100003.0
2005-03-24 20:27:00,82.062,82.099,82.042,82.077,437399997.0
2005-03-24 20:28:00,82.067,82.086,82.045,82.054,1043499998.0
2005-03-24 20:29:00,82.067,82.084,82.034,82.051,1408799998.0
2005-03-24 20:30:00,82.077,82.106,82.059,82.085,1568800001.0
2005-03-24 20:31:00,82.133,82.133,82.08,82.08,1042899996.0
2005-03-24 20:32:00,82.1,82.113,82.065,82.072,1285199997.0
2005-03-24 20:33:00,82.053,82.101,82.053,82.101,739599997.0
2005-03-24 20:34:00,82.086,82.115,82.074,82.074,546099989.0
2005-03-24 20:35:00,82.077,82.116,82.077,82.116,441599997.0
2005-03-24 20:36:00,82.099,82.1,82.057,82.084,664700004.0
2005-03-24 20:37:00,82.06,82.094,82.05,82.094,496099998.0
2005-03-24 20:38:00,82.095,82.095,82.033,82.063,947399997.0
2005-03-24 20:39:00,82.094,82.094,82.043,82.054,492099994.0
2005-03-24 20:40:00,82.064,82.079,82.04,82.049,1413000006.0
2005-03-24 20:41:00,82.057,82.08,82.023,82.052,943799997.0
2005-03-24 20:42:00,82.058,82.094,82.058,82.094,1188199993.0
2005-03-24 20:43:00,82.077,82.09,82.055,82.067,879099997.0
2005-03-24 20:44:00,82.083,82.096,82.05,82.074,794600000.0
2005-03-24 20:45:00,82.106,82.106,82.054,82.08,702399997.0
2005-03-24 20:46:00,82.047,82.064,82.03,82.03,580999998.0
2005-03-24 20:47:00,82.029,82.054,82.027,82.033,1139600005.0
2005-03-24 20:48:00,82.018,82.067,82.008,82.018,654299999.0
2005-03-24 20:49:00,82.03,82.053,82.018,82.053,540200001.0
2005-03-24 20:50:00,82.01,82.044,81.976,82.015,842500001.0
2005-03-24 20:51:00,82.024,82.044,82.0,82.015,376999999.0
2005-03-24 20:52:00,82.014,82.033,81.991,82.008,345799999.0
2005-03-24 20:53:00,82.033,82.039,82.008,82.008,1131999993.0
2005-03-24 20:54:00,81.987,82.046,81.987,82.037,511999998.0
2005-03-24 20:55:00,82.0,82.041,81.985,82.015,1109600001.0
2005-03-24 20:56:00,82.026,82.03,81.997,82.007,902699995.0
2005-03-24 20:57:00,82.023,82.025,81.987,81.998,760999995.0
2005-03-24 20:58:00,81.985,82.019,81.981,82.013,1229600004.0
2005-03-24 20:59:00,82.009,82.04,81.997,82.039,1094800004.0
2005-03-24 21:00:00,81.988,82.022,81.982,81.997,1225099997.0
2005-03-24 21:01:00,82.007,82.015,81.967,81.991,987599990.0
2005-03-24 21:02:00,82.022,82.067,81.987,82.044,591500003.0
2005-03-24 21:03:00,82.05,82.05,82.018,82.032,411300002.0
2005-03-24 21:04:00,82.036,82.07,82.031,82.055,435600005.0
2005-03-24 21:05:00,82.084,82.098,82.054,82.07,662299999.0
2005-03-24 21:06:00,82.059,82.089,82.027,82.089,764700000.0
2005-03-24 21:07:00,82.015,82.06,82.011,82.039,661599995.0
2005-03-24 21:08:00,82.06,82.082,82.025,82.057,796499995.0
2005-03-24 21:09:00,82.078,82.078,82.03,82.03,278500000.0
2005-03-24 21:10:00,82.033,82.05,82.003,82.028,808599996.0
2005-03-24 21:11:00,82.067,82.074,82.021,82.045,558400001.0
2005-03-24 21:12:00,82.058,82.077,82.038,82.055,367899997.0
2005-03-24 21:13:00,82.034,82.065,82.02,82.065,450699995.0
2005-03-24 21:14:00,82.059,82.08,82.046,82.052,752500003.0
2005-03-24 21:15:00,82.051,82.083,82.037,82.078,910000003.0
2005-03-24 21:16:00,82.044,82.074,82.028,82.036,683599996.0
2005-03-24 21:17:00,82.029,82.067,82.028,82.065,1160899997.0
2005-03-24 21:18:00,82.05,82.067,82.02,82.055,717699995.0
2005-03-24 21:19:00,82.055,82.073,82.042,82.059,599299999.0
2005-03-24 21:20:00,82.036,82.067,82.032,82.043,1474999997.0
2005-03-24 21:21:00,82.089,82.089,82.035,82.039,984700000.0
2005-03-24 21:22:00,82.06,82.062,82.027,82.027,870300002.0
2005-03-24 21:23:00,82.042,82.071,82.011,82.037,697400003.0
2005-03-24 21:24:00,82.042,82.088,82.018,82.051,862699998.0
2005-03-24 21:25:00,82.062,82.089,82.031,82.034,1073099994.0
2005-03-24 21:26:00,82.047,82.054,82.021,82.031,402299996.0
2005-03-24 21:27:00,82.051,82.071,82.034,82.045,548799999.0
2005-03-24 21:28:00,82.029,82.072,82.029,82.071,263000002.0
2005-03-24 21:29:00,82.063,82.123,82.051,82.101,511700000.0
2005-03-24 21:30:00,82.057,82.098,82.046,82.083,408699997.0
2005-03-24 21:31:00,82.112,82.112,82.07,82.078,258999999.0
2005-03-24 21:32:00,82.113,82.113,82.053,82.053,329200000.0
2005-03-24 21:33:00,82.095,82.111,82.067,82.105,478899996.0
2005-03-24 21:34:00,82.099,82.111,82.052,82.073,241599997.0
2005-03-24 21:35:00,82.053,82.08,82.052,82.068,428899999.0
2005-03-24 21:36:00,82.083,82.091,82.057,82.057,526099996.0
2005-03-24 21:37:00,82.061,82.095,82.04,82.051,510499997.0
2005-03-24 21:38:00,82.066,82.095,82.061,82.061,212699999.0
2005-03-24 21:39:00,82.045,82.066,82.033,82.052,364999997.0
2005-03-24 21:40:00,82.078,82.093,82.059,82.06,465600001.0
2005-03-24 21:41:00,82.079,82.093,82.057,82.07,330599997.0
2005-03-24 21:42:00,82.072,82.098,82.064,82.08,375800003.0
2005-03-24 21:43:00,82.061,82.098,82.057,82.068,320999997.0
2005-03-24 21:44:00,82.044,82.084,82.042,82.084,950199997.0
2005-03-24 21:45:00,82.054,82.075,82.039,82.055,347500006.0
2005-03-24 21:46:00,82.043,82.092,82.043,82.092,252600001.0
2005-03-24 21:47:00,82.074,82.093,82.048,82.056,324399996.0
2005-03-24 21:48:00,82.07,82.089,82.04,82.04,743699996.0
2005-03-24 21:49:00,82.048,82.074,82.043,82.061,289000001.0
2005-03-24 21:50:00,82.056,82.077,82.045,82.05,150699998.0
2005-03-24 21:51:00,82.039,82.086,82.032,82.042,361500001.0
2005-03-24 21:52:00,82.02,82.047,82.014,82.014,234399998.0
2005-03-24 21:53:00,82.031,82.067,82.028,82.067,523800000.0
2005-03-24 21:54:00,82.052,82.082,82.052,82.073,239899997.0
2005-03-24 21:55:00,82.057,82.077,82.033,82.075,265000002.0
2005-03-24 21:56:00,82.075,82.075,82.031,82.031,194499999.0
2005-03-24 21:57:00,82.042,82.073,82.042,82.043,119600001.0
2005-03-24 21:58:00,82.018,82.05,82.015,82.05,159700001.0
2005-03-24 21:59:00,82.018,82.046,82.007,82.02,413399998.0
2005-03-24 22:00:00,82.032,82.06,82.031,82.042,620499997.0
2005-03-24 22:01:00,82.032,82.053,82.003,82.027,582199998.0
2005-03-24 22:02:00,82.014,82.051,82.014,82.047,678600000.0
2005-03-24 22:03:00,82.04,82.043,82.01,82.013,338699997.0
2005-03-24 22:04:00,82.032,82.073,82.021,82.073,622899994.0
2005-03-24 22:05:00,82.03,82.072,82.023,82.055,173000000.0
2005-03-24 22:06:00,82.062,82.07,82.04,82.042,152899999.0
2005-03-24 22:07:00,82.012,82.044,82.011,82.027,320299998.0
2005-03-24 22:08:00,82.042,82.061,82.029,82.029,126599998.0
2005-03-24 22:09:00,82.04,82.058,82.028,82.031,216700002.0
2005-03-24 22:10:00,82.046,82.062,82.015,82.055,226099997.0
2005-03-24 22:11:00,82.041,82.069,82.025,82.048,356899994.0
2005-03-24 22:12:00,82.049,82.056,82.0,82.035,408599995.0
2005-03-24 22:13:00,82.006,82.042,81.997,82.023,375500000.0
2005-03-24 22:14:00,82.024,82.047,82.004,82.004,276300000.0
2005-03-24 22:15:00,82.039,82.039,82.015,82.026,216600001.0
2005-03-24 22:16:00,82.032,82.04,82.002,82.021,482499998.0
2005-03-24 22:17:00,82.045,82.058,82.028,82.039,207100003.0
2005-03-24 22:18:00,82.05,82.05,82.019,82.048,394199994.0
2005-03-24 22:19:00,82.026,82.047,82.0,82.019,254999999.0
2005-03-24 22:20:00,82.029,82.049,82.016,82.029,239300000.0
2005-03-24 22:21:00,82.036,82.052,82.017,82.03,282699997.0
2005-03-24 22:22:00,82.002,82.052,82.002,82.041,431700003.0
2005-03-24 22:23:00,82.018,82.029,81.998,82.007,361599999.0
2005-03-24 22:24:00,82.022,82.072,82.022,82.07,249900002.0
2005-03-24 22:25:00,82.027,82.051,82.023,82.037,139200002.0
2005-03-24 22:26:00,82.02,82.032,82.006,82.006,151300000.0
2005-03-24 22:27:00,82.023,82.032,81.988,82.001,777700005.0
2005-03-24 22:28:00,82.022,82.022,81.992,82.008,180699999.0
2005-03-24 22:29:00,81.994,82.02,81.98,81.996,276699999.0
2005-03-24 22:30:00,81.996,82.014,81.972,81.997,261300002.0
2005-03-24 22:31:00,82.033,82.033,81.962,81.979,557499998.0
2005-03-24 22:32:00,81.988,82.018,81.987,82.007,337900000.0
2005-03-24 22:33:00,81.991,82.032,81.975,82.02,619599996.0
2005-03-24 22:34:00,81.983,82.033,81.983,82.024,665600002.0
2005-03-24 22:35:00,82.049,82.049,82.017,82.017,156600001.0
2005-03-24 22:36:00,82.024,82.033,82.007,82.01,351999999.0
2005-03-24 22:37:00,82.015,82.015,81.976,81.985,264499996.0
2005-03-24 22:38:00,82.012,82.031,81.997,82.017,134500002.0
2005-03-24 22:39:00,82.015,82.036,81.98,81.98,287500002.0
2005-03-24 22:40:00,82.001,82.023,81.976,82.0,235899997.0
2005-03-24 22:41:00,82.027,82.03,81.99,82.009,235800001.0
2005-03-24 22:42:00,81.978,82.01,81.978,81.98,110899998.0
2005-03-24 22:43:00,81.98,82.002,81.964,81.986,344400003.0
2005-03-24 22:44:00,81.953,81.999,81.953,81.993,377599998.0
2005-03-24 22:45:00,81.999,82.006,81.958,81.978,395399998.0
2005-03-24 22:46:00,81.945,81.992,81.945,81.977,234699999.0
2005-03-24 22:47:00,81.97,82.019,81.97,82.019,300299998.0
2005-03-24 22:48:00,82.003,82.013,81.959,81.959,315600003.0
2005-03-24 22:49:00,81.968,81.998,81.958,81.992,272600000.0
2005-03-24 22:50:00,81.985,82.01,81.955,81.99,186200001.0
2005-03-24 22:51:00,81.98,82.01,81.945,81.949,417999999.0
2005-03-24 22:52:00,81.969,82.016,81.945,81.995,163300000.0
2005-03-24 22:53:00,82.009,82.025,81.957,81.993,648599997.0
2005-03-24 22:54:00,81.964,81.992,81.942,81.961,235499996.0
2005-03-24 22:55:00,81.998,82.01,81.974,81.974,362999997.0
2005-03-24 22:56:00,81.956,82.007,81.942,82.007,308600003.0
2005-03-24 22:57:00,81.993,82.022,81.963,82.022,309799997.0
2005-03-24 22:58:00,82.009,82.009,81.944,81.98,151099998.0
2005-03-24 22:59:00,82.002,82.026,81.929,81.949,508700001.0
2005-03-24 23:00:00,82.022,82.043,81.998,82.017,216199998.0
2005-03-24 23:01:00,82.002,82.032,81.98,82.002,148000000.0
2005-03-24 23:02:00,82.034,82.045,82.01,82.015,186500000.0
2005-03-24 23:03:00,82.032,82.033,81.998,81.998,166900000.0
2005-03-24 23:04:00,81.999,82.047,81.99,82.025,183999998.0
2005-03-24 23:05:00,81.999,82.04,81.997,82.014,176899999.0
2005-03-24 23:06:00,82.002,82.052,82.002,82.052,188899999.0
2005-03-24 23:07:00,82.013,82.045,82.007,82.022,112900000.0
2005-03-24 23:08:00,81.972,82.002,81.955,81.982,147400000.0
2005-03-24 23:09:00,82.03,82.03,81.996,82.0,188199999.0
2005-03-24 23:10:00,82.023,82.045,82.006,82.045,299800001.0
2005-03-24 23:11:00,82.042,82.049,81.996,82.003,236200000.0
2005-03-24 23:12:00,82.01,82.034,82.005,82.024,146999998.0
2005-03-24 23:13:00,82.008,82.041,82.008,82.035,157500001.0
2005-03-24 23:14:00,82.012,82.048,82.012,82.048,184999999.0
2005-03-24 23:15:00,82.038,82.045,82.013,82.013,125400000.0
2005-03-24 23:16:00,82.025,82.064,82.018,82.019,219199999.0
2005-03-24 23:17:00,82.051,82.068,82.033,82.046,202400000.0
2005-03-24 23:18:00,82.021,82.047,82.011,82.017,307200002.0
2005-03-24 23:19:00,82.042,82.042,82.01,82.02,147400001.0
2005-03-24 23:20:00,81.997,82.034,81.993,82.005,249899999.0
2005-03-24 23:21:00,82.034,82.058,82.014,82.03,125800003.0
2005-03-24 23:22:00,82.017,82.031,82.0,82.031,298900001.0
2005-03-24 23:23:00,82.034,82.034,81.982,81.982,304200005.0
2005-03-24 23:24:00,82.008,82.039,81.994,82.028,92500001.0
2005-03-24 23:25:00,82.007,82.026,81.985,82.003,163900002.0
2005-03-24 23:26:00,82.028,82.028,81.989,81.989,176000002.0
2005-03-24 23:27:00,81.998,82.02,81.997,82.02,93900000.0
2005-03-24 23:28:00,82.021,82.04,82.01,82.01,96700002.0
2005-03-24 23:29:00,82.021,82.025,81.981,82.002,193599999.0
2005-03-24 23:30:00,82.012,82.034,82.0,82.008,207700000.0
2005-03-24 23:31:00,82.009,82.025,81.981,82.0,260799996.0
2005-03-24 23:32:00,82.001,82.051,82.001,82.051,156300000.0
2005-03-24 23:33:00,82.018,82.026,81.988,82.011,108700001.0
2005-03-24 23:34:00,82.006,82.065,82.006,82.027,317499996.0
2005-03-24 23:35:00,82.05,82.05,82.024,82.027,239300001.0
2005-03-24 23:36:00,82.024,82.074,82.024,82.045,253200003.0
2005-03-24 23:37:00,82.058,82.094,82.055,82.08,196900003.0
2005-03-24 23:38:00,82.06,82.096,82.044,82.054,203100000.0
2005-03-24 23:39:00,82.043,82.064,81.983,82.049,96699999.0
2005-03-24 23:40:00,82.021,82.057,82.02,82.025,250300004.0
2005-03-24 23:41:00,82.043,82.057,82.027,82.052,211500003.0
2005-03-24 23:42:00,82.044,82.044,82.01,82.01,276700001.0
2005-03-24 23:43:00,82.011,82.042,81.997,82.007,199000001.0
2005-03-24 23:44:00,82.042,82.06,82.019,82.019,273800000.0
2005-03-24 23:45:00,82.023,82.065,82.006,82.006,275300000.0
2005-03-24 23:46:00,82.025,82.045,82.008,82.023,241800005.0
2005-03-24 23:47:00,82.02,82.04,82.017,82.04,96600000.0
2005-03-24 23:48:00,82.028,82.079,82.028,82.079,197399997.0
2005-03-24 23:49:00,82.031,82.069,82.031,82.069,150599999.0
2005-03-24 23:50:00,82.069,82.112,82.069,82.1,224799997.0
2005-03-24 23:51:00,82.084,82.116,82.057,82.096,129699998.0
2005-03-24 23:52:00,82.101,82.116,82.077,82.101,198900000.0
2005-03-24 23:53:00,82.077,82.103,82.062,82.083,233999999.0
2005-03-24 23:54:00,82.086,82.107,82.076,82.091,127899998.0
2005-03-24 23:55:00,82.076,82.119,82.076,82.115,213200002.0
2005-03-24 23:56:00,82.094,82.116,82.084,82.116,154299999.0
2005-03-24 23:57:00,82.091,82.101,82.067,82.082,245900001.0
2005-03-24 23:58:00,82.083,82.122,82.083,82.122,154399998.0
2005-03-24 23:59:00,82.1,82.119,82.091,82.115,202500000.0
2005-03-25 00:00:00,82.101,82.116,82.094,82.114,224299996.0
2005-03-25 00:01:00,82.094,82.111,82.076,82.095,226299999.0
2005-03-25 00:02:00,82.092,82.095,82.063,82.064,179700000.0
2005-03-25 00:03:00,82.066,82.097,82.064,82.097,188400002.0
2005-03-25 00:04:00,82.067,82.084,82.048,82.06,215500003.0
2005-03-25 00:05:00,82.063,82.08,82.056,82.072,232600000.0
2005-03-25 00:06:00,82.076,82.105,82.055,82.089,189300001.0
2005-03-25 00:07:00,82.06,82.083,82.05,82.067,112400000.0
2005-03-25 00:08:00,82.065,82.083,82.05,82.057,150000002.0
2005-03-25 00:09:00,82.044,82.065,82.034,82.065,179599999.0
2005-03-25 00:10:00,82.04,82.079,82.034,82.075,221100001.0
2005-03-25 00:11:00,82.097,82.097,82.056,82.056,208799997.0
2005-03-25 00:12:00,82.059,82.067,82.018,82.018,260499995.0
2005-03-25 00:13:00,82.032,82.062,82.02,82.046,292700001.0
2005-03-25 00:14:00,82.048,82.088,82.032,82.048,228300000.0
2005-03-25 00:15:00,82.052,82.066,82.026,82.062,191000001.0
2005-03-25 00:16:00,82.048,82.078,82.043,82.058,129100002.0
2005-03-25 00:17:00,82.047,82.069,82.042,82.069,116300002.0
2005-03-25 00:18:00,82.065,82.065,82.031,82.035,302800000.0
2005-03-25 00:19:00,82.03,82.052,82.028,82.042,255000001.0
2005-03-25 00:20:00,82.036,82.057,82.018,82.04,148700001.0
2005-03-25 00:21:00,82.012,82.053,82.012,82.053,145300002.0
2005-03-25 00:22:00,82.049,82.056,82.03,82.038,261199996.0
2005-03-25 00:23:00,82.025,82.076,82.023,82.076,249599997.0
2005-03-25 00:24:00,82.011,82.061,82.011,82.05,140999999.0
2005-03-25 00:25:00,82.039,82.07,82.025,82.05,74300000.0
2005-03-25 00:26:00,82.048,82.071,82.036,82.047,165199999.0
2005-03-25 00:27:00,82.042,82.057,82.028,82.057,201500002.0
2005-03-25 00:28:00,82.032,82.053,82.004,82.021,162899999.0
2005-03-25 00:29:00,82.005,82.032,81.988,82.015,134199998.0
2005-03-25 00:30:00,81.999,82.039,81.995,82.035,122700002.0
2005-03-25 00:31:00,82.007,82.029,81.996,81.998,193400000.0
2005-03-25 00:32:00,82.028,82.035,81.989,82.016,215900003.0
2005-03-25 00:33:00,82.003,82.016,81.974,81.991,126600000.0
2005-03-25 00:34:00,81.977,82.006,81.969,82.0,146299999.0
2005-03-25 00:35:00,82.017,82.017,81.978,81.988,154199999.0
2005-03-25 00:36:00,81.995,82.022,81.99,82.0,278300000.0
2005-03-25 00:37:00,82.01,82.018,81.983,81.983,180099999.0
2005-03-25 00:38:00,82.006,82.026,81.994,82.02,283199998.0
2005-03-25 00:39:00,81.978,81.998,81.978,81.997,51499998.0
2005-03-25 00:40:00,81.991,82.011,81.97,81.984,145399999.0
2005-03-25 00:41:00,82.0,82.015,81.986,82.006,97700000.0
2005-03-25 00:42:00,81.97,82.009,81.964,81.979,246600000.0
2005-03-25 00:43:00,81.96,82.018,81.949,82.018,158499999.0
2005-03-25 00:44:00,81.97,82.01,81.958,81.989,154100000.0
2005-03-25 00:45:00,81.984,82.007,81.961,81.961,131899998.0
2005-03-25 00:46:00,81.994,82.003,81.976,81.987,228000000.0
2005-03-25 00:47:00,81.997,82.013,81.983,81.984,124900000.0
2005-03-25 00:48:00,82.052,82.052,81.979,81.979,271799999.0
2005-03-25 00:49:00,82.024,82.039,82.002,82.009,91100002.0
2005-03-25 00:50:00,82.012,82.037,82.0,82.001,233999997.0
2005-03-25 00:51:00,82.002,82.01,81.964,81.964,143299999.0
2005-03-25 00:52:00,81.98,82.0,81.963,81.984,252299998.0
2005-03-25 00:53:00,81.986,82.012,81.985,82.012,177800001.0
2005-03-25 00:54:00,81.993,82.014,81.976,81.977,242500003.0
2005-03-25 00:55:00,81.991,82.02,81.979,82.001,227099999.0
2005-03-25 00:56:00,82.029,82.034,81.993,82.002,230099997.0
2005-03-25 00:57:00,82.004,82.042,82.004,82.036,82200000.0
2005-03-25 00:58:00,82.012,82.036,81.996,82.014,242400000.0
2005-03-25 00:59:00,82.038,82.053,82.021,82.044,152799998.0
2005-03-25 01:00:00,82.064,82.079,82.05,82.05,274399996.0
2005-03-25 01:01:00,82.017,82.067,82.012,82.064,187699999.0
2005-03-25 01:02:00,82.021,82.05,82.009,82.05,164600001.0
2005-03-25 01:03:00,82.046,82.075,82.036,82.047,177200002.0
2005-03-25 01:04:00,82.038,82.052,82.018,82.028,218399999.0
2005-03-25 01:05:00,82.032,82.049,82.009,82.011,151300002.0
2005-03-25 01:06:00,82.002,82.031,81.998,82.031,149300000.0
2005-03-25 01:07:00,82.052,82.064,82.031,82.034,196199997.0
2005-03-25 01:08:00,82.008,82.065,82.008,82.034,266200000.0
2005-03-25 01:09:00,82.047,82.065,82.038,82.049,209500002.0
2005-03-25 01:10:00,82.047,82.057,82.027,82.042,186399997.0
2005-03-25 01:11:00,82.026,82.068,82.018,82.068,227900000.0
2005-03-25 01:12:00,82.049,82.069,82.043,82.066,103499999.0
2005-03-25 01:13:00,82.05,82.068,82.038,82.067,206400000.0
2005-03-25 01:14:00,82.06,82.07,82.037,82.037,273099999.0
2005-03-25 01:15:00,82.029,82.07,82.029,82.07,171300000.0
2005-03-25 01:16:00,82.029,82.065,82.019,82.042,153800002.0
2005-03-25 01:17:00,82.035,82.071,82.028,82.063,306799999.0
2005-03-25 01:18:00,82.064,82.08,82.024,82.035,179099998.0
2005-03-25 01:19:00,82.055,82.071,82.03,82.058,290700003.0
2005-03-25 01:20:00,82.043,82.057,82.025,82.038,185499997.0
2005-03-25 01:21:00,82.077,82.077,82.028,82.028,218399998.0
2005-03-25 01:22:00,82.079,82.079,82.041,82.048,243199999.0
2005-03-25 01:23:00,82.042,82.059,82.018,82.035,215000004.0
2005-03-25 01:24:00,82.059,82.065,82.025,82.062,203899997.0
2005-03-25 01:25:00,82.012,82.068,82.012,82.04,247599996.0
2005-03-25 01:26:00,82.041,82.055,82.023,82.045,201799999.0
2005-03-25 01:27:00,82.033,82.056,82.029,82.056,92799999.0
2005-03-25 01:28:00,82.045,82.069,82.032,82.044,239399999.0
2005-03-25 01:29:00,82.069,82.069,82.023,82.023,173200000.0
2005-03-25 01:30:00,82.051,82.063,82.023,82.031,165000001.0
2005-03-25 01:31:00,82.024,82.059,82.007,82.059,339400000.0
2005-03-25 01:32:00,82.059,82.088,82.048,82.068,201499999.0
2005-03-25 01:33:00,82.077,82.102,82.035,82.049,141000000.0
2005-03-25 01:34:00,82.013,82.078,82.013,82.076,92000000.0
2005-03-25 01:35:00,82.047,82.065,82.044,82.061,165200001.0
2005-03-25 01:36:00,82.037,82.067,82.03,82.067,147499999.0
2005-03-25 01:37:00,82.046,82.053,82.02,82.035,146200002.0
2005-03-25 01:38:00,82.02,82.044,82.001,82.012,126300001.0
2005-03-25 01:39:00,82.019,82.043,82.015,82.043,87200001.0
2005-03-25 01:40:00,82.039,82.061,82.008,82.019,330400000.0
2005-03-25 01:41:00,82.039,82.069,82.033,82.05,222100001.0
2005-03-25 01:42:00,82.063,82.066,82.028,82.044,226600002.0
2005-03-25 01:43:00,82.061,82.061,82.023,82.025,91500000.0
2005-03-25 01:44:00,82.004,82.048,81.991,82.014,256899995.0
2005-03-25 01:45:00,82.048,82.075,82.025,82.045,184199998.0
2005-03-25 01:46:00,82.038,82.042,82.009,82.014,222100002.0
2005-03-25 01:47:00,82.007,82.054,82.003,82.035,177799997.0
2005-03-25 01:48:00,82.002,82.035,81.998,82.012,153300000.0
2005-03-25 01:49:00,82.024,82.041,82.014,82.028,256999998.0
2005-03-25 01:50:00,82.007,82.033,81.997,82.022,135500002.0
2005-03-25 01:51:00,82.018,82.033,81.996,82.012,142499998.0
2005-03-25 01:52:00,82.001,82.047,81.991,82.024,291299997.0
2005-03-25 01:53:00,82.049,82.049,82.017,82.022,295099998.0
2005-03-25 01:54:00,82.002,82.026,81.982,81.983,92900001.0
2005-03-25 01:55:00,82.0,82.018,81.993,82.009,179300001.0
2005-03-25 01:56:00,82.004,82.029,81.981,81.999,61000001.0
2005-03-25 01:57:00,82.02,82.031,82.002,82.007,114400000.0
2005-03-25 01:58:00,82.027,82.027,81.994,81.994,85300001.0
2005-03-25 01:59:00,81.995,82.031,81.991,82.0,360899996.0
2005-03-25 02:00:00,82.02,82.036,82.004,82.006,104900000.0
2005-03-25 02:01:00,82.07,82.081,82.048,82.064,252999999.0
2005-03-25 02:02:00,82.051,82.053,82.018,82.018,145500000.0
2005-03-25 02:03:00,82.031,82.052,82.015,82.025,97500000.0
2005-03-25 02:04:00,82.023,82.027,81.986,82.019,204899998.0
2005-03-25 02:05:00,82.015,82.035,81.995,82.005,179400000.0
2005-03-25 02:06:00,82.03,82.041,82.016,82.016,114200001.0
2005-03-25 02:07:00,82.015,82.05,82.011,82.027,378300000.0
2005-03-25 02:08:00,82.016,82.049,82.016,82.033,271400000.0
2005-03-25 02:09:00,82.037,82.051,82.025,82.05,151900001.0
2005-03-25 02:10:00,82.037,82.076,82.027,82.061,152800000.0
2005-03-25 02:11:00,82.038,82.071,82.032,82.071,239100000.0
2005-03-25 02:12:00,82.043,82.08,82.035,82.08,238800001.0
2005-03-25 02:13:00,82.056,82.08,82.042,82.054,219399999.0
2005-03-25 02:14:00,82.045,82.066,82.024,82.053,247800001.0
2005-03-25 02:15:00,82.059,82.07,82.012,82.05,210500003.0
2005-03-25 02:16:00,82.041,82.068,82.032,82.054,150600002.0
2005-03-25 02:17:00,82.047,82.072,82.044,82.053,149099997.0
2005-03-25 02:18:00,82.029,82.058,82.017,82.043,271599999.0
2005-03-25 02:19:00,82.037,82.072,82.01,82.01,221100001.0
2005-03-25 02:20:00,82.035,82.042,82.021,82.026,79700000.0
2005-03-25 02:21:00,81.998,82.025,81.987,82.018,202800003.0
2005-03-25 02:22:00,82.035,82.035,82.005,82.005,200600002.0
2005-03-25 02:23:00,82.001,82.03,81.994,82.009,177899999.0
2005-03-25 02:24:00,81.998,82.031,81.99,82.022,271700004.0
2005-03-25 02:25:00,82.019,82.019,81.979,81.991,248400001.0
2005-03-25 02:26:00,82.02,82.027,81.993,82.01,187999995.0
2005-03-25 02:27:00,82.016,82.03,82.002,82.002,172200001.0
2005-03-25 02:28:00,82.013,82.04,81.993,82.03,311800001.0
2005-03-25 02:29:00,82.018,82.035,82.006,82.019,266400000.0
2005-03-25 02:30:00,82.007,82.03,82.001,82.006,177799998.0
2005-03-25 02:31:00,82.004,82.039,82.004,82.027,145700000.0
2005-03-25 02:32:00,82.01,82.054,82.006,82.018,245199994.0
2005-03-25 02:33:00,82.012,82.054,81.991,82.023,183699996.0
2005-03-25 02:34:00,82.006,82.035,82.004,82.035,117400002.0
2005-03-25 02:35:00,82.034,82.042,81.998,81.998,141299998.0
2005-03-25 02:36:00,81.976,82.016,81.976,82.001,104199999.0
2005-03-25 02:37:00,82.021,82.033,81.998,82.005,165800000.0
2005-03-25 02:38:00,82.013,82.041,82.002,82.021,274200001.0
2005-03-25 02:39:00,82.039,82.048,82.011,82.011,406900000.0
2005-03-25 02:40:00,82.028,82.04,82.019,82.025,103100002.0
2005-03-25 02:41:00,82.034,82.034,81.997,82.01,156799999.0
2005-03-25 02:42:00,82.009,82.028,81.997,82.016,204100000.0
2005-03-25 02:43:00,81.996,82.016,81.983,82.009,266700000.0
2005-03-25 02:44:00,81.999,82.021,81.994,81.994,108700000.0
2005-03-25 02:45:00,82.003,82.013,81.983,81.987,257500000.0
2005-03-25 02:46:00,81.999,82.012,81.979,81.993,204500000.0
2005-03-25 02:47:00,81.971,82.019,81.963,81.996,241400000.0
2005-03-25 02:48:00,82.014,82.017,81.987,81.992,171699995.0
2005-03-25 02:49:00,81.985,82.013,81.985,82.011,175899998.0
2005-03-25 02:50:00,81.997,82.035,81.99,82.024,223800002.0
2005-03-25 02:51:00,81.988,82.001,81.968,81.974,148200002.0
2005-03-25 02:52:00,81.991,82.017,81.976,81.987,262600000.0
2005-03-25 02:53:00,82.002,82.028,81.994,82.025,256100000.0
2005-03-25 02:54:00,81.996,82.048,81.996,82.048,168300004.0
2005-03-25 02:55:00,82.044,82.063,82.026,82.035,181700000.0
2005-03-25 02:56:00,82.044,82.077,82.042,82.068,177000002.0
2005-03-25 02:57:00,82.054,82.078,82.044,82.07,326400004.0
2005-03-25 02:58:00,82.044,82.076,82.037,82.075,212399997.0
2005-03-25 02:59:00,82.058,82.092,82.058,82.092,104800000.0
2005-03-25 03:00:00,82.067,82.109,82.067,82.098,249399999.0
2005-03-25 03:01:00,82.105,82.105,82.076,82.076,123199998.0
2005-03-25 03:02:00,82.047,82.088,82.03,82.063,125600000.0
2005-03-25 03:03:00,82.057,82.085,82.03,82.085,213000002.0
2005-03-25 03:04:00,82.06,82.086,82.044,82.086,222799999.0
2005-03-25 03:05:00,82.061,82.078,82.043,82.076,193199999.0
2005-03-25 03:06:00,82.036,82.078,82.036,82.06,182899999.0
2005-03-25 03:07:00,82.081,82.097,82.067,82.085,173200001.0
2005-03-25 03:08:00,82.037,82.068,82.032,82.043,289100000.0
2005-03-25 03:09:00,82.041,82.08,82.032,82.061,149399999.0
2005-03-25 03:10:00,82.066,82.072,82.041,82.05,255799999.0
2005-03-25 03:11:00,82.059,82.085,82.059,82.081,189599999.0
2005-03-25 03:12:00,82.074,82.102,82.038,82.064,246300003.0
2005-03-25 03:13:00,82.084,82.097,82.069,82.085,120700000.0
2005-03-25 03:14:00,82.089,82.1,82.069,82.084,205100000.0
2005-03-25 03:15:00,82.073,82.114,82.07,82.114,231000005.0
2005-03-25 03:16:00,82.093,82.1,82.077,82.08,217199998.0
2005-03-25 03:17:00,82.063,82.09,82.052,82.071,250800005.0
2005-03-25 03:18:00,82.083,82.095,82.07,82.095,244499996.0
2005-03-25 03:19:00,82.083,82.101,82.069,82.069,232200000.0
2005-03-25 03:20:00,82.086,82.097,82.053,82.053,246600002.0
2005-03-25 03:21:00,82.07,82.083,82.049,82.068,171000002.0
2005-03-25 03:22:00,82.063,82.073,82.046,82.046,206999996.0
2005-03-25 03:23:00,82.075,82.075,82.051,82.059,169199999.0
2005-03-25 03:24:00,82.038,82.071,82.035,82.062,196400001.0
2005-03-25 03:25:00,82.038,82.074,82.038,82.056,257500000.0
2005-03-25 03:26:00,82.028,82.072,82.027,82.044,247499998.0
2005-03-25 03:27:00,82.062,82.07,82.033,82.059,162199999.0
2005-03-25 03:28:00,82.043,82.046,82.003,82.003,175399997.0
2005-03-25 03:29:00,82.038,82.048,82.016,82.028,316700004.0
2005-03-25 03:30:00,82.036,82.049,82.021,82.024,213200001.0
2005-03-25 03:31:00,82.018,82.056,82.007,82.038,185200002.0
2005-03-25 03:32:00,82.016,82.05,82.016,82.043,224399997.0
2005-03-25 03:33:00,82.019,82.03,81.999,81.999,346499995.0
2005-03-25 03:34:00,82.037,82.037,81.98,82.022,150199998.0
2005-03-25 03:35:00,82.001,82.035,81.982,81.99,126300001.0
2005-03-25 03:36:00,81.998,82.008,81.977,81.989,130099999.0
2005-03-25 03:37:00,82.049,82.058,82.007,82.03,275999994.0
2005-03-25 03:38:00,81.999,82.042,81.989,82.025,131799999.0
2005-03-25 03:39:00,81.993,82.031,81.975,81.999,215599999.0
2005-03-25 03:40:00,81.993,82.034,81.991,81.995,364999998.0
2005-03-25 03:41:00,82.043,82.051,82.012,82.012,154499998.0
2005-03-25 03:42:00,82.009,82.029,81.992,82.012,177399998.0
2005-03-25 03:43:00,82.008,82.04,81.973,82.001,253399997.0
2005-03-25 03:44:00,82.034,82.034,81.996,82.013,198800000.0
2005-03-25 03:45:00,82.03,82.034,82.005,82.005,179100000.0
2005-03-25 03:46:00,82.038,82.069,82.017,82.047,245400002.0
2005-03-25 03:47:00,82.051,82.055,82.011,82.039,152100000.0
2005-03-25 03:48:00,82.05,82.068,82.024,82.049,140699999.0
2005-03-25 03:49:00,82.067,82.074,82.037,82.051,135399999.0
2005-03-25 03:50:00,82.014,82.054,82.014,82.054,220499999.0
2005-03-25 03:51:00,82.026,82.045,82.013,82.04,189299995.0
2005-03-25 03:52:00,82.025,82.064,82.025,82.057,148600000.0
2005-03-25 03:53:00,82.024,82.062,82.024,82.055,167300000.0
2005-03-25 03:54:00,82.028,82.067,82.028,82.04,125999999.0
2005-03-25 03:55:00,82.069,82.069,82.036,82.036,83700000.0
2005-03-25 03:56:00,81.996,82.037,81.996,82.032,243100003.0
2005-03-25 03:57:00,82.044,82.054,82.005,82.021,155300001.0
2005-03-25 03:58:00,82.025,82.037,81.997,81.997,164599998.0
2005-03-25 03:59:00,82.002,82.035,81.998,82.034,197699997.0
2005-03-25 04:00:00,82.006,82.055,82.006,82.05,232400002.0
2005-03-25 04:01:00,82.042,82.063,82.039,82.055,120900000.0
2005-03-25 04:02:00,82.052,82.06,82.026,82.057,264599996.0
2005-03-25 04:03:00,82.06,82.07,82.043,82.059,141599999.0
2005-03-25 04:04:00,82.066,82.066,82.032,82.034,254199995.0
2005-03-25 04:05:00,82.047,82.067,82.037,82.064,170400000.0
2005-03-25 04:06:00,82.057,82.062,82.031,82.039,195999999.0
2005-03-25 04:07:00,82.041,82.073,82.017,82.073,277300001.0
2005-03-25 04:08:00,82.068,82.077,82.039,82.039,208500000.0
2005-03-25 04:09:00,82.042,82.081,82.031,82.059,125499998.0
2005-03-25 04:10:00,82.062,82.078,82.054,82.061,73600000.0
2005-03-25 04:11:00,82.073,82.082,82.056,82.059,239100001.0
2005-03-25 04:12:00,82.036,82.08,82.036,82.08,223300000.0
2005-03-25 04:13:00,82.08,82.102,82.061,82.061,188000000.0
2005-03-25 04:14:00,82.087,82.099,82.07,82.081,172199999.0
2005-03-25 04:15:00,82.058,82.082,82.054,82.073,180300002.0
2005-03-25 04:16:00,82.086,82.101,82.052,82.069,260100000.0
2005-03-25 04:17:00,82.095,82.095,82.06,82.077,168000001.0
2005-03-25 04:18:00,82.095,82.111,82.068,82.09,174199998.0
2005-03-25 04:19:00,82.068,82.111,82.066,82.093,204199997.0
2005-03-25 04:20:00,82.07,82.084,82.057,82.072,121700001.0
2005-03-25 04:21:00,82.075,82.09,82.07,82.082,18400000.0
2005-03-25 04:22:00,82.087,82.088,82.05,82.05,192800000.0
2005-03-25 04:23:00,82.063,82.085,82.042,82.063,95700000.0
2005-03-25 04:24:00,82.058,82.097,82.052,82.097,252599997.0
2005-03-25 04:25:00,82.064,82.08,82.044,82.08,131499997.0
2005-03-25 04:26:00,82.067,82.084,82.055,82.068,163399997.0
2005-03-25 04:27:00,82.092,82.092,82.056,82.067,183899999.0
2005-03-25 04:28:00,82.077,82.083,82.063,82.071,225500004.0
2005-03-25 04:29:00,82.06,82.086,82.05,82.054,154299998.0
2005-03-25 04:30:00,82.064,82.09,82.044,82.07,270299999.0
2005-03-25 04:31:00,82.071,82.086,82.045,82.072,271599998.0
2005-03-25 04:32:00,82.074,82.088,82.056,82.077,129000002.0
2005-03-25 04:33:00,82.072,82.093,82.05,82.087,224700003.0
2005-03-25 04:34:00,82.067,82.12,82.067,82.12,184599999.0
2005-03-25 04:35:00,82.069,82.107,82.059,82.086,124700000.0
2005-03-25 04:36:00,82.068,82.101,82.058,82.077,99800000.0
2005-03-25 04:37:00,82.097,82.097,82.066,82.07,185400003.0
2005-03-25 04:38:00,82.078,82.094,82.05,82.07,121500001.0
2005-03-25 04:39:00,82.083,82.118,82.083,82.118,220800000.0
2005-03-25 04:40:00,82.067,82.109,82.067,82.099,232999996.0
2005-03-25 04:41:00,82.108,82.108,82.065,82.085,237500001.0
2005-03-25 04:42:00,82.086,82.118,82.085,82.098,237299996.0
2005-03-25 04:43:00,82.098,82.113,82.08,82.083,235199999.0
2005-03-25 04:44:00,82.092,82.133,82.092,82.131,192600004.0
2005-03-25 04:45:00,82.093,82.124,82.085,82.1,218799995.0
2005-03-25 04:46:00,82.114,82.123,82.082,82.09,160699999.0
2005-03-25 04:47:00,82.096,82.117,82.09,82.113,283899999.0
2005-03-25 04:48:00,82.088,82.117,82.072,82.117,223199998.0
2005-03-25 04:49:00,82.093,82.133,82.081,82.117,121300000.0
2005-03-25 04:50:00,82.101,82.131,82.089,82.107,154699999.0
2005-03-25 04:51:00,82.11,82.126,82.095,82.115,247500004.0
2005-03-25 04:52:00,82.097,82.131,82.097,82.123,200099999.0
2005-03-25 04:53:00,82.134,82.14,82.109,82.111,204800001.0
2005-03-25 04:54:00,82.119,82.152,82.107,82.152,309299999.0
2005-03-25 04:55:00,82.145,82.146,82.105,82.105,166000000.0
2005-03-25 04:56:00,82.103,82.121,82.078,82.106,154999998.0
2005-03-25 04:57:00,82.118,82.118,82.084,82.094,165199998.0
2005-03-25 04:58:00,82.109,82.127,82.091,82.091,178099999.0
2005-03-25 04:59:00,82.133,82.133,82.095,82.095,142100000.0
2005-03-25 05:00:00,82.098,82.132,82.091,82.117,133900002.0
2005-03-25 05:01:00,82.108,82.116,82.086,82.086,129299999.0
2005-03-25 05:02:00,82.088,82.118,82.081,82.091,153000001.0
2005-03-25 05:03:00,82.07,82.127,82.07,82.111,109600002.0
2005-03-25 05:04:00,82.083,82.129,82.064,82.11,163800001.0
2005-03-25 05:05:00,82.093,82.121,82.05,82.07,241499996.0
2005-03-25 05:06:00,82.104,82.109,82.079,82.079,134899999.0
2005-03-25 05:07:00,82.095,82.134,82.079,82.105,191799996.0
2005-03-25 05:08:00,82.08,82.103,82.07,82.074,151999997.0
2005-03-25 05:09:00,82.062,82.101,82.062,82.076,279799999.0
2005-03-25 05:10:00,82.092,82.124,82.092,82.103,98399999.0
2005-03-25 05:11:00,82.126,82.126,82.063,82.063,208300000.0
2005-03-25 05:12:00,82.071,82.125,82.071,82.125,162999994.0
2005-03-25 05:13:00,82.092,82.11,82.078,82.095,165200000.0
2005-03-25 05:14:00,82.071,82.126,82.06,82.126,264199994.0
2005-03-25 05:15:00,82.103,82.104,82.072,82.078,198500000.0
2005-03-25 05:16:00,82.08,82.115,82.08,82.094,179000000.0
2005-03-25 05:17:00,82.088,82.12,82.088,82.113,236400003.0
2005-03-25 05:18:00,82.072,82.12,82.072,82.106,239799997.0
2005-03-25 05:19:00,82.105,82.124,82.095,82.103,126100000.0
2005-03-25 05:20:00,82.086,82.127,82.086,82.125,213199999.0
2005-03-25 05:21:00,82.062,82.118,82.062,82.11,272200002.0
2005-03-25 05:22:00,82.089,82.136,82.089,82.136,273599999.0
2005-03-25 05:23:00,82.097,82.107,82.062,82.062,190900002.0
2005-03-25 05:24:00,82.11,82.119,82.087,82.087,216199995.0
2005-03-25 05:25:00,82.099,82.123,82.071,82.09,216099999.0
2005-03-25 05:26:00,82.096,82.111,82.078,82.081,123900001.0
2005-03-25 05:27:00,82.103,82.122,82.078,82.091,163699997.0
2005-03-25 05:28:00,82.067,82.103,82.063,82.091,142199998.0
2005-03-25 05:29:00,82.08,82.131,82.08,82.131,232299999.0
2005-03-25 05:30:00,82.099,82.134,82.099,82.126,321999996.0
2005-03-25 05:31:00,82.101,82.126,82.078,82.119,236999995.0
2005-03-25 05:32:00,82.095,82.132,82.084,82.113,177700000.0
2005-03-25 05:33:00,82.114,82.131,82.082,82.092,187900001.0
2005-03-25 05:34:00,82.083,82.114,82.072,82.099,143999998.0
2005-03-25 05:35:00,82.108,82.108,82.075,82.083,201700000.0
2005-03-25 05:36:00,82.089,82.105,82.073,82.073,135500000.0
2005-03-25 05:37:00,82.071,82.116,82.071,82.114,251700000.0
2005-03-25 05:38:00,82.089,82.113,82.082,82.11,266200002.0
2005-03-25 05:39:00,82.07,82.092,82.061,82.075,258400003.0
2005-03-25 05:40:00,82.05,82.09,82.05,82.072,197800001.0
2005-03-25 05:41:00,82.068,82.068,82.031,82.05,258199999.0
2005-03-25 05:42:00,82.053,82.09,82.046,82.06,201500002.0
2005-03-25 05:43:00,82.06,82.081,82.05,82.063,159199996.0
2005-03-25 05:44:00,82.066,82.088,82.058,82.085,197799998.0
2005-03-25 05:45:00,82.058,82.086,82.055,82.086,224600002.0
2005-03-25 05:46:00,82.057,82.09,82.057,82.088,212900000.0
2005-03-25 05:47:00,82.091,82.091,82.06,82.06,146700002.0
2005-03-25 05:48:00,82.062,82.08,82.049,82.061,156300000.0
2005-03-25 05:49:00,82.069,82.086,82.057,82.077,191600001.0
2005-03-25 05:50:00,82.075,82.094,82.065,82.086,162399998.0
2005-03-25 05:51:00,82.051,82.102,82.042,82.102,176200003.0
2005-03-25 05:52:00,82.073,82.099,82.064,82.072,141100000.0
2005-03-25 05:53:00,82.053,82.076,82.045,82.065,155099999.0
2005-03-25 05:54:00,82.098,82.101,82.076,82.076,161100001.0
2005-03-25 05:55:00,82.089,82.109,82.074,82.093,132600000.0
2005-03-25 05:56:00,82.122,82.122,82.069,82.069,194699996.0
2005-03-25 05:57:00,82.093,82.111,82.074,82.091,153000000.0
2005-03-25 05:58:00,82.087,82.123,82.087,82.123,155299999.0
2005-03-25 05:59:00,82.12,82.124,82.097,82.097,121600000.0
2005-03-25 06:00:00,82.092,82.124,82.09,82.11,244500001.0
2005-03-25 06:01:00,82.12,82.12,82.073,82.073,129100001.0
2005-03-25 06:02:00,82.069,82.128,82.059,82.108,208899997.0
2005-03-25 06:03:00,82.083,82.1,82.068,82.087,191800001.0
2005-03-25 06:04:00,82.111,82.124,82.081,82.113,226599996.0
2005-03-25 06:05:00,82.109,82.131,82.083,82.111,167300000.0
2005-03-25 06:06:00,82.083,82.107,82.065,82.09,87800002.0
2005-03-25 06:07:00,82.113,82.113,82.076,82.076,195000001.0
2005-03-25 06:08:00,82.115,82.115,82.071,82.078,205700001.0
2005-03-25 06:09:00,82.095,82.133,82.08,82.113,166200002.0
2005-03-25 06:10:00,82.101,82.124,82.084,82.105,161500003.0
2005-03-25 06:11:00,82.102,82.107,82.087,82.092,165000001.0
2005-03-25 06:12:00,82.086,82.105,82.07,82.092,131000001.0
2005-03-25 06:13:00,82.095,82.131,82.091,82.131,198199997.0
2005-03-25 06:14:00,82.103,82.123,82.057,82.07,214000001.0
2005-03-25 06:15:00,82.1,82.127,82.07,82.112,155299998.0
2005-03-25 06:16:00,82.098,82.13,82.085,82.111,200399999.0
2005-03-25 06:17:00,82.096,82.123,82.087,82.107,163699999.0
2005-03-25 06:18:00,82.098,82.115,82.066,82.093,255400003.0
2005-03-25 06:19:00,82.089,82.116,82.079,82.1,265299998.0
2005-03-25 06:20:00,82.1,82.132,82.085,82.112,175899999.0
2005-03-25 06:21:00,82.112,82.133,82.09,82.106,237400001.0
2005-03-25 06:22:00,82.116,82.143,82.103,82.143,227700000.0
2005-03-25 06:23:00,82.117,82.146,82.117,82.14,173499996.0
2005-03-25 06:24:00,82.11,82.148,82.11,82.148,251399997.0
2005-03-25 06:25:00,82.166,82.166,82.116,82.117,210900003.0
2005-03-25 06:26:00,82.11,82.139,82.099,82.116,243400000.0
2005-03-25 06:27:00,82.148,82.154,82.116,82.122,196699998.0
2005-03-25 06:28:00,82.112,82.122,82.086,82.102,216000001.0
2005-03-25 06:29:00,82.092,82.109,82.047,82.069,207900001.0
2005-03-25 06:30:00,82.059,82.102,82.059,82.089,157899997.0
2005-03-25 06:31:00,82.109,82.131,82.1,82.109,176799997.0
2005-03-25 06:32:00,82.125,82.152,82.11,82.138,169700000.0
2005-03-25 06:33:00,82.113,82.132,82.1,82.132,158900001.0
2005-03-25 06:34:00,82.114,82.147,82.107,82.115,151000000.0
2005-03-25 06:35:00,82.095,82.123,82.093,82.123,162700002.0
2005-03-25 06:36:00,82.102,82.126,82.102,82.119,125799999.0
2005-03-25 06:37:00,82.105,82.127,82.101,82.116,108000000.0
2005-03-25 06:38:00,82.106,82.145,82.087,82.145,256400005.0
2005-03-25 06:39:00,82.112,82.139,82.103,82.111,213299999.0
2005-03-25 06:40:00,82.143,82.143,82.109,82.109,179499998.0
2005-03-25 06:41:00,82.094,82.13,82.091,82.13,117900001.0
2005-03-25 06:42:00,82.088,82.12,82.069,82.114,232399998.0
2005-03-25 06:43:00,82.139,82.153,82.113,82.123,327800007.0
2005-03-25 06:44:00,82.138,82.138,82.081,82.081,218200000.0
2005-03-25 06:45:00,82.103,82.117,82.083,82.083,207099996.0
2005-03-25 06:46:00,82.12,82.133,82.108,82.13,188899999.0
2005-03-25 06:47:00,82.086,82.148,82.086,82.148,118300000.0
2005-03-25 06:48:00,82.131,82.155,82.112,82.112,285300001.0
2005-03-25 06:49:00,82.113,82.137,82.106,82.123,258099995.0
2005-03-25 06:50:00,82.104,82.137,82.103,82.137,114500003.0
2005-03-25 06:51:00,82.16,82.16,82.11,82.11,249100000.0
2005-03-25 06:52:00,82.112,82.132,82.085,82.088,220200003.0
2005-03-25 06:53:00,82.123,82.13,82.104,82.11,196000001.0
2005-03-25 06:54:00,82.127,82.129,82.105,82.117,230499996.0
2005-03-25 06:55:00,82.108,82.144,82.108,82.132,168999998.0
2005-03-25 06:56:00,82.12,82.132,82.096,82.105,173299998.0
2005-03-25 06:57:00,82.078,82.101,82.069,82.101,130700001.0
2005-03-25 06:58:00,82.093,82.117,82.086,82.096,229500001.0
2005-03-25 06:59:00,82.085,82.104,82.078,82.086,132500001.0
2005-03-25 07:00:00,82.1,82.11,82.082,82.097,143300000.0
2005-03-25 07:01:00,82.062,82.084,82.053,82.069,116499999.0
2005-03-25 07:02:00,82.043,82.107,82.035,82.09,269200002.0
2005-03-25 07:03:00,82.074,82.091,82.062,82.084,167899998.0
2005-03-25 07:04:00,82.081,82.09,82.05,82.05,176599998.0
2005-03-25 07:05:00,82.071,82.106,82.063,82.077,226800001.0
2005-03-25 07:06:00,82.082,82.095,82.063,82.07,158699998.0
2005-03-25 07:07:00,82.063,82.087,82.048,82.085,166999998.0
2005-03-25 07:08:00,82.067,82.084,82.045,82.07,249299999.0
2005-03-25 07:09:00,82.06,82.095,82.06,82.083,174899999.0
2005-03-25 07:10:00,82.082,82.095,82.06,82.08,91700002.0
2005-03-25 07:11:00,82.072,82.08,82.052,82.061,126900000.0
2005-03-25 07:12:00,82.075,82.092,82.058,82.075,218599997.0
2005-03-25 07:13:00,82.082,82.088,82.047,82.052,243699998.0
2005-03-25 07:14:00,82.072,82.128,82.072,82.128,142200002.0
2005-03-25 07:15:00,82.08,82.111,82.08,82.092,232700003.0
2005-03-25 07:16:00,82.075,82.111,82.049,82.063,158500001.0
2005-03-25 07:17:00,82.097,82.099,82.072,82.094,214599998.0
2005-03-25 07:18:00,82.086,82.102,82.055,82.063,175999998.0
2005-03-25 07:19:00,82.094,82.111,82.054,82.075,264600001.0
2005-03-25 07:20:00,82.035,82.103,82.035,82.103,211100002.0
2005-03-25 07:21:00,82.083,82.103,82.074,82.091,172000000.0
2005-03-25 07:22:00,82.079,82.115,82.078,82.115,97500001.0
2005-03-25 07:23:00,82.085,82.106,82.064,82.088,163100000.0
2005-03-25 07:24:00,82.09,82.103,82.05,82.084,159900001.0
2005-03-25 07:25:00,82.083,82.093,82.055,82.058,322299996.0
2005-03-25 07:26:00,82.08,82.115,82.053,82.115,217700002.0
2005-03-25 07:27:00,82.111,82.111,82.081,82.108,185799998.0
2005-03-25 07:28:00,82.077,82.114,82.058,82.071,222600001.0
2005-03-25 07:29:00,82.067,82.086,82.051,82.082,137600000.0
2005-03-25 07:30:00,82.084,82.109,82.073,82.075,261599998.0
2005-03-25 07:31:00,82.036,82.113,82.036,82.113,231600000.0
2005-03-25 07:32:00,82.105,82.105,82.069,82.083,196099999.0
2005-03-25 07:33:00,82.086,82.114,82.078,82.103,210799998.0
2005-03-25 07:34:00,82.085,82.1,82.066,82.084,131100000.0
2005-03-25 07:35:00,82.039,82.1,82.039,82.063,289899996.0
2005-03-25 07:36:00,82.093,82.104,82.072,82.094,271500002.0
2005-03-25 07:37:00,82.093,82.106,82.077,82.08,200700001.0
2005-03-25 07:38:00,82.083,82.111,82.069,82.082,195500000.0
2005-03-25 07:39:00,82.128,82.128,82.092,82.096,141400000.0
2005-03-25 07:40:00,82.1,82.14,82.089,82.118,207499995.0
2005-03-25 07:41:00,82.131,82.131,82.096,82.096,168900000.0
2005-03-25 07:42:00,82.086,82.127,82.086,82.115,211099999.0
2005-03-25 07:43:00,82.106,82.118,82.092,82.116,200000001.0
2005-03-25 07:44:00,82.118,82.123,82.1,82.112,179700006.0
2005-03-25 07:45:00,82.104,82.104,82.079,82.082,230499996.0
2005-03-25 07:46:00,82.037,82.1,82.037,82.1,161600001.0
2005-03-25 07:47:00,82.054,82.077,82.016,82.063,170899998.0
2005-03-25 07:48:00,82.064,82.083,82.042,82.083,293699997.0
2005-03-25 07:49:00,82.056,82.077,82.039,82.053,321500001.0
2005-03-25 07:50:00,82.054,82.077,82.02,82.052,184999997.0
2005-03-25 07:51:00,82.072,82.083,82.059,82.063,160799999.0
2005-03-25 07:52:00,82.065,82.065,82.01,82.01,110500000.0
2005-03-25 07:53:00,82.05,82.08,82.037,82.08,218700001.0
2005-03-25 07:54:00,82.053,82.075,82.044,82.052,285600002.0
2005-03-25 07:55:00,82.057,82.072,82.043,82.058,192199998.0
2005-03-25 07:56:00,82.049,82.075,82.044,82.055,159000000.0
2005-03-25 07:57:00,82.064,82.084,82.048,82.072,192400004.0
2005-03-25 07:58:00,82.071,82.087,82.059,82.059,148500002.0
2005-03-25 07:59:00,82.062,82.085,82.045,82.07,129100002.0
2005-03-25 08:00:00,82.087,82.1,82.078,82.09,184399998.0
2005-03-25 08:01:00,82.082,82.082,82.042,82.042,186799999.0
2005-03-25 08:02:00,82.05,82.089,82.05,82.087,133700000.0
2005-03-25 08:03:00,82.073,82.107,82.066,82.079,137600001.0
2005-03-25 08:04:00,82.059,82.088,82.054,82.088,151499998.0
2005-03-25 08:05:00,82.095,82.1,82.057,82.057,234299998.0
2005-03-25 08:06:00,82.087,82.116,82.087,82.101,185599998.0
2005-03-25 08:07:00,82.092,82.112,82.07,82.095,213499999.0
2005-03-25 08:08:00,82.103,82.116,82.079,82.091,213400002.0
2005-03-25 08:09:00,82.123,82.125,82.081,82.1,325700005.0
2005-03-25 08:10:00,82.106,82.127,82.09,82.126,226399995.0
2005-03-25 08:11:00,82.103,82.109,82.084,82.086,160300001.0
2005-03-25 08:12:00,82.114,82.136,82.093,82.122,134000000.0
2005-03-25 08:13:00,82.135,82.139,82.115,82.121,332599999.0
2005-03-25 08:14:00,82.137,82.137,82.093,82.093,140600000.0
2005-03-25 08:15:00,82.107,82.139,82.084,82.123,163000002.0
2005-03-25 08:16:00,82.142,82.153,82.115,82.137,177900001.0
2005-03-25 08:17:00,82.146,82.179,82.138,82.179,246199996.0
2005-03-25 08:18:00,82.145,82.159,82.133,82.149,132300000.0
2005-03-25 08:19:00,82.146,82.146,82.113,82.128,174900002.0
2005-03-25 08:20:00,82.125,82.146,82.111,82.14,250899994.0
2005-03-25 08:21:00,82.129,82.147,82.114,82.133,223199997.0
2005-03-25 08:22:00,82.139,82.143,82.121,82.124,203800000.0
2005-03-25 08:23:00,82.104,82.128,82.104,82.128,200800000.0
2005-03-25 08:24:00,82.114,82.134,82.103,82.11,195799999.0
2005-03-25 08:25:00,82.121,82.125,82.094,82.108,147700000.0
2005-03-25 08:26:00,82.089,82.113,82.088,82.088,217499999.0
2005-03-25 08:27:00,82.093,82.103,82.076,82.076,248500002.0
2005-03-25 08:28:00,82.058,82.103,82.046,82.086,168800000.0
2005-03-25 08:29:00,82.1,82.118,82.091,82.106,174500001.0
2005-03-25 08:30:00,82.096,82.144,82.093,82.136,246699997.0
2005-03-25 08:31:00,82.125,82.136,82.101,82.112,126699999.0
2005-03-25 08:32:00,82.105,82.123,82.082,82.1,241999999.0
2005-03-25 08:33:00,82.1,82.123,82.1,82.12,209599999.0
2005-03-25 08:34:00,82.088,82.123,82.088,82.107,171500000.0
2005-03-25 08:35:00,82.053,82.1,82.046,82.1,148899999.0
2005-03-25 08:36:00,82.081,82.097,82.063,82.063,233500000.0
2005-03-25 08:37:00,82.084,82.1,82.062,82.099,244800000.0
2005-03-25 08:38:00,82.079,82.082,82.044,82.048,211600001.0
2005-03-25 08:39:00,82.023,82.058,82.018,82.028,184899998.0
2005-03-25 08:40:00,82.069,82.074,82.045,82.046,328799998.0
2005-03-25 08:41:00,82.045,82.068,82.025,82.046,134400000.0
2005-03-25 08:42:00,82.046,82.068,82.046,82.068,131600001.0
2005-03-25 08:43:00,82.108,82.113,82.074,82.083,201599997.0
2005-03-25 08:44:00,82.09,82.112,82.069,82.082,173700000.0
2005-03-25 08:45:00,82.1,82.111,82.086,82.098,115700000.0
2005-03-25 08:46:00,82.121,82.132,82.099,82.099,207699997.0
2005-03-25 08:47:00,82.111,82.145,82.099,82.121,290099999.0
2005-03-25 08:48:00,82.139,82.156,82.126,82.145,245199996.0
2005-03-25 08:49:00,82.122,82.146,82.109,82.146,153400002.0
2005-03-25 08:50:00,82.132,82.15,82.115,82.125,203699998.0
2005-03-25 08:51:00,82.157,82.157,82.118,82.124,289100000.0
2005-03-25 08:52:00,82.158,82.179,82.145,82.161,100700000.0
2005-03-25 08:53:00,82.178,82.178,82.125,82.125,225300000.0
2005-03-25 08:54:00,82.107,82.143,82.084,82.123,153399997.0
2005-03-25 08:55:00,82.138,82.156,82.123,82.134,90600000.0
2005-03-25 08:56:00,82.132,82.134,82.102,82.108,146800000.0
2005-03-25 08:57:00,82.117,82.117,82.083,82.09,267699998.0
2005-03-25 08:58:00,82.087,82.122,82.075,82.092,217600000.0
2005-03-25 08:59:00,82.126,82.159,82.121,82.159,322499996.0
2005-03-25 09:00:00,82.09,82.139,82.085,82.139,217200000.0
2005-03-25 09:01:00,82.122,82.143,82.101,82.12,102500001.0
2005-03-25 09:02:00,82.121,82.139,82.108,82.13,193600000.0
2005-03-25 09:03:00,82.14,82.161,82.119,82.146,273099999.0
2005-03-25 09:04:00,82.154,82.162,82.126,82.126,291499998.0
2005-03-25 09:05:00,82.145,82.159,82.115,82.142,268100002.0
2005-03-25 09:06:00,82.137,82.175,82.13,82.175,226599999.0
2005-03-25 09:07:00,82.141,82.171,82.13,82.171,155799999.0
2005-03-25 09:08:00,82.153,82.153,82.111,82.119,188499996.0
2005-03-25 09:09:00,82.132,82.179,82.13,82.179,160799995.0
2005-03-25 09:10:00,82.15,82.172,82.126,82.15,155799997.0
2005-03-25 09:11:00,82.167,82.186,82.137,82.165,151700002.0
2005-03-25 09:12:00,82.149,82.153,82.121,82.121,183899998.0
2005-03-25 09:13:00,82.123,82.144,82.11,82.123,199900000.0
2005-03-25 09:14:00,82.155,82.178,82.146,82.157,162400000.0
2005-03-25 09:15:00,82.178,82.185,82.142,82.142,216900001.0
2005-03-25 09:16:00,82.143,82.143,82.111,82.116,91900001.0
2005-03-25 09:17:00,82.143,82.143,82.107,82.109,192400000.0
2005-03-25 09:18:00,82.086,82.116,82.081,82.116,103400000.0
2005-03-25 09:19:00,82.111,82.138,82.092,82.111,166799999.0
2005-03-25 09:20:00,82.121,82.133,82.1,82.131,261899997.0
2005-03-25 09:21:00,82.118,82.132,82.105,82.112,234300001.0
2005-03-25 09:22:00,82.13,82.13,82.088,82.098,139199999.0
2005-03-25 09:23:00,82.106,82.137,82.102,82.137,110400000.0
2005-03-25 09:24:00,82.129,82.136,82.084,82.103,163299999.0
2005-03-25 09:25:00,82.121,82.128,82.09,82.09,111000000.0
2005-03-25 09:26:00,82.107,82.149,82.107,82.149,251799999.0
2005-03-25 09:27:00,82.099,82.128,82.08,82.128,149299998.0
2005-03-25 09:28:00,82.088,82.125,82.088,82.125,151599998.0
2005-03-25 09:29:00,82.13,82.145,82.111,82.116,214499999.0
2005-03-25 09:30:00,82.128,82.168,82.128,82.155,182300000.0
2005-03-25 09:31:00,82.148,82.156,82.116,82.116,184599999.0
2005-03-25 09:32:00,82.105,82.122,82.089,82.097,164700001.0
2005-03-25 09:33:00,82.102,82.131,82.086,82.115,140699999.0
2005-03-25 09:34:00,82.089,82.162,82.089,82.162,177299998.0
2005-03-25 09:35:00,82.183,82.183,82.161,82.163,132999999.0
2005-03-25 09:36:00,82.088,82.107,82.082,82.103,242600000.0
2005-03-25 09:37:00,82.093,82.157,82.078,82.135,130700002.0
2005-03-25 09:38:00,82.091,82.127,82.084,82.127,135100001.0
2005-03-25 09:39:00,82.142,82.166,82.119,82.151,125499999.0
2005-03-25 09:40:00,82.152,82.163,82.122,82.122,195999998.0
2005-03-25 09:41:00,82.139,82.146,82.108,82.109,155800001.0
2005-03-25 09:42:00,82.143,82.183,82.136,82.144,203700000.0
2005-03-25 09:43:00,82.147,82.163,82.125,82.154,241000001.0
2005-03-25 09:44:00,82.159,82.165,82.122,82.135,211700000.0
2005-03-25 09:45:00,82.13,82.179,82.13,82.179,153800001.0
2005-03-25 09:46:00,82.136,82.177,82.135,82.165,251599997.0
2005-03-25 09:47:00,82.145,82.187,82.137,82.156,244200000.0
2005-03-25 09:48:00,82.175,82.197,82.141,82.183,270699999.0
2005-03-25 09:49:00,82.185,82.185,82.143,82.154,288100000.0
2005-03-25 09:50:00,82.135,82.159,82.132,82.149,233699999.0
2005-03-25 09:51:00,82.1,82.158,82.1,82.158,199699999.0
2005-03-25 09:52:00,82.126,82.157,82.118,82.134,112000001.0
2005-03-25 09:53:00,82.115,82.136,82.093,82.121,249600002.0
2005-03-25 09:54:00,82.134,82.138,82.119,82.119,134000002.0
2005-03-25 09:55:00,82.129,82.139,82.09,82.09,225499998.0
2005-03-25 09:56:00,82.102,82.125,82.096,82.114,242499998.0
2005-03-25 09:57:00,82.116,82.141,82.108,82.133,266300003.0
2005-03-25 09:58:00,82.099,82.152,82.099,82.152,261300002.0
2005-03-25 09:59:00,82.094,82.168,82.094,82.168,177399998.0
2005-03-25 10:00:00,82.103,82.144,82.103,82.111,144899999.0
2005-03-25 10:01:00,82.118,82.153,82.118,82.153,204100001.0
2005-03-25 10:02:00,82.132,82.148,82.122,82.135,144000000.0
2005-03-25 10:03:00,82.163,82.177,82.121,82.156,246400000.0
2005-03-25 10:04:00,82.16,82.185,82.155,82.16,181300000.0
2005-03-25 10:05:00,82.14,82.191,82.133,82.191,119300001.0
2005-03-25 10:06:00,82.147,82.18,82.132,82.161,248300002.0
2005-03-25 10:07:00,82.15,82.184,82.138,82.145,294599998.0
2005-03-25 10:08:00,82.167,82.191,82.148,82.163,223600002.0
2005-03-25 10:09:00,82.14,82.18,82.14,82.161,130999998.0
2005-03-25 10:10:00,82.157,82.194,82.157,82.175,146399999.0
2005-03-25 10:11:00,82.192,82.201,82.173,82.18,242400003.0
2005-03-25 10:12:00,82.193,82.193,82.158,82.158,118999999.0
2005-03-25 10:13:00,82.163,82.186,82.145,82.145,160199999.0
2005-03-25 10:14:00,82.141,82.165,82.137,82.149,185300000.0
2005-03-25 10:15:00,82.164,82.181,82.147,82.154,116799998.0
2005-03-25 10:16:00,82.159,82.164,82.135,82.135,107200000.0
2005-03-25 10:17:00,82.137,82.19,82.121,82.168,218099999.0
2005-03-25 10:18:00,82.165,82.165,82.14,82.14,154100000.0
2005-03-25 10:19:00,82.113,82.15,82.113,82.15,259799999.0
2005-03-25 10:20:00,82.164,82.166,82.155,82.155,23200000.0
2005-03-25 10:21:00,82.147,82.18,82.144,82.148,133100002.0
2005-03-25 10:22:00,82.12,82.151,82.12,82.137,179500000.0
2005-03-25 10:23:00,82.123,82.14,82.096,82.113,173599998.0
2005-03-25 10:24:00,82.088,82.105,82.071,82.094,136799998.0
2005-03-25 10:25:00,82.104,82.128,82.083,82.106,114699999.0
2005-03-25 10:26:00,82.093,82.143,82.093,82.125,149299999.0
2005-03-25 10:27:00,82.135,82.153,82.109,82.15,235599998.0
2005-03-25 10:28:00,82.119,82.155,82.112,82.155,77500000.0
2005-03-25 10:29:00,82.099,82.117,82.083,82.1,349999996.0
2005-03-25 10:30:00,82.121,82.148,82.114,82.147,241499999.0
2005-03-25 10:31:00,82.173,82.173,82.122,82.122,212000000.0
2005-03-25 10:32:00,82.115,82.158,82.115,82.155,122800000.0
2005-03-25 10:33:00,82.153,82.153,82.103,82.103,172800002.0
2005-03-25 10:34:00,82.116,82.126,82.096,82.096,185500001.0
2005-03-25 10:35:00,82.145,82.166,82.128,82.151,152400002.0
2005-03-25 10:36:00,82.122,82.144,82.104,82.115,115700001.0
2005-03-25 10:37:00,82.114,82.156,82.104,82.134,63200000.0
2005-03-25 10:38:00,82.125,82.13,82.105,82.105,132400000.0
2005-03-25 10:39:00,82.084,82.104,82.071,82.086,255499997.0
2005-03-25 10:40:00,82.086,82.119,82.086,82.118,98200000.0
2005-03-25 10:41:00,82.122,82.139,82.061,82.099,291000004.0
2005-03-25 10:42:00,82.079,82.117,82.068,82.098,253599999.0
2005-03-25 10:43:00,82.074,82.117,82.049,82.059,200300000.0
2005-03-25 10:44:00,82.098,82.132,82.079,82.132,245699998.0
2005-03-25 10:45:00,82.117,82.151,82.104,82.112,205199999.0
2005-03-25 10:46:00,82.099,82.099,82.078,82.085,162800000.0
2005-03-25 10:47:00,82.084,82.112,82.065,82.084,215900001.0
2005-03-25 10:48:00,82.082,82.099,82.062,82.076,189599999.0
2005-03-25 10:49:00,82.077,82.105,82.072,82.105,119000001.0
2005-03-25 10:50:00,82.107,82.107,82.034,82.034,162200000.0
2005-03-25 10:51:00,82.1,82.13,82.1,82.128,244500001.0
2005-03-25 10:52:00,82.082,82.136,82.082,82.131,328499998.0
2005-03-25 10:53:00,82.078,82.084,82.06,82.06,198499999.0
2005-03-25 10:54:00,82.097,82.098,82.073,82.08,125400000.0
2005-03-25 10:55:00,82.141,82.141,82.101,82.105,231300000.0
2005-03-25 10:56:00,82.12,82.132,82.112,82.123,167399999.0
2005-03-25 10:57:00,82.135,82.143,82.114,82.142,212600001.0
2005-03-25 10:58:00,82.112,82.13,82.098,82.116,192899997.0
2005-03-25 10:59:00,82.149,82.151,82.118,82.136,214699999.0
2005-03-25 11:00:00,82.127,82.142,82.084,82.124,199400001.0
2005-03-25 11:01:00,82.115,82.158,82.115,82.158,233600001.0
2005-03-25 11:02:00,82.123,82.168,82.102,82.15,151500000.0
2005-03-25 11:03:00,82.12,82.124,82.099,82.11,230600001.0
2005-03-25 11:04:00,82.129,82.161,82.129,82.161,179799998.0
2005-03-25 11:05:00,82.11,82.137,82.109,82.128,187599998.0
2005-03-25 11:06:00,82.108,82.144,82.108,82.135,121800003.0
2005-03-25 11:07:00,82.14,82.15,82.111,82.124,278599999.0
2005-03-25 11:08:00,82.126,82.142,82.096,82.119,114699999.0
2005-03-25 11:09:00,82.117,82.13,82.106,82.13,182999999.0
2005-03-25 11:10:00,82.129,82.14,82.105,82.117,203599997.0
2005-03-25 11:11:00,82.119,82.139,82.095,82.101,89500000.0
2005-03-25 11:12:00,82.123,82.161,82.123,82.129,248100001.0
2005-03-25 11:13:00,82.127,82.131,82.104,82.121,204800001.0
2005-03-25 11:14:00,82.126,82.127,82.091,82.104,157800001.0
2005-03-25 11:15:00,82.126,82.153,82.107,82.117,203299997.0
2005-03-25 11:16:00,82.13,82.161,82.129,82.136,294999997.0
2005-03-25 11:17:00,82.168,82.173,82.137,82.158,173499997.0
2005-03-25 11:18:00,82.129,82.149,82.105,82.117,237100000.0
2005-03-25 11:19:00,82.13,82.148,82.1,82.1,284700001.0
2005-03-25 11:20:00,82.107,82.157,82.099,82.141,130799999.0
2005-03-25 11:21:00,82.163,82.163,82.112,82.114,80300000.0
2005-03-25 11:22:00,82.114,82.148,82.104,82.116,118799999.0
2005-03-25 11:23:00,82.107,82.13,82.096,82.116,208800000.0
2005-03-25 11:24:00,82.13,82.152,82.124,82.152,104499998.0
2005-03-25 11:25:00,82.145,82.192,82.127,82.192,177400002.0
2005-03-25 11:26:00,82.163,82.217,82.157,82.217,134100002.0
2005-03-25 11:27:00,82.17,82.194,82.152,82.174,163800001.0
2005-03-25 11:28:00,82.186,82.204,82.157,82.174,163200002.0
2005-03-25 11:29:00,82.23,82.23,82.192,82.192,194299999.0
2005-03-25 11:30:00,82.17,82.183,82.151,82.162,217099997.0
2005-03-25 11:31:00,82.214,82.237,82.194,82.2,99800000.0
2005-03-25 11:32:00,82.171,82.211,82.171,82.19,272200002.0
2005-03-25 11:33:00,82.191,82.223,82.189,82.205,185500000.0
2005-03-25 11:34:00,82.214,82.214,82.174,82.179,182700004.0
2005-03-25 11:35:00,82.198,82.236,82.198,82.235,181999997.0
2005-03-25 11:36:00,82.18,82.209,82.172,82.203,203500002.0
2005-03-25 11:37:00,82.179,82.213,82.179,82.213,293199998.0
2005-03-25 11:38:00,82.2,82.211,82.175,82.191,247499997.0
2005-03-25 11:39:00,82.185,82.206,82.18,82.2,144100001.0
2005-03-25 11:40:00,82.161,82.206,82.158,82.163,154300001.0
2005-03-25 11:41:00,82.16,82.186,82.151,82.154,178100000.0
2005-03-25 11:42:00,82.172,82.207,82.162,82.173,184000000.0
2005-03-25 11:43:00,82.178,82.209,82.178,82.198,130700002.0
2005-03-25 11:44:00,82.205,82.213,82.184,82.187,201800000.0
2005-03-25 11:45:00,82.175,82.203,82.156,82.203,240099997.0
2005-03-25 11:46:00,82.178,82.222,82.177,82.222,192200001.0
2005-03-25 11:47:00,82.209,82.231,82.189,82.226,173399999.0
2005-03-25 11:48:00,82.214,82.24,82.204,82.24,244000003.0
2005-03-25 11:49:00,82.225,82.232,82.197,82.197,254099999.0
2005-03-25 11:50:00,82.2,82.222,82.188,82.205,129699999.0
2005-03-25 11:51:00,82.229,82.229,82.187,82.194,280500000.0
2005-03-25 11:52:00,82.194,82.215,82.174,82.192,289399996.0
2005-03-25 11:53:00,82.187,82.199,82.172,82.181,116399999.0
2005-03-25 11:54:00,82.221,82.239,82.195,82.205,141099999.0
2005-03-25 11:55:00,82.215,82.254,82.213,82.238,152899999.0
2005-03-25 11:56:00,82.222,82.262,82.217,82.249,106000001.0
2005-03-25 11:57:00,82.233,82.233,82.186,82.186,192300001.0
2005-03-25 11:58:00,82.199,82.24,82.19,82.225,145199999.0
2005-03-25 11:59:00,82.213,82.241,82.2,82.21,269099996.0
2005-03-25 12:00:00,82.217,82.22,82.194,82.209,178400000.0
2005-03-25 12:01:00,82.21,82.24,82.202,82.211,126399999.0
2005-03-25 12:02:00,82.201,82.217,82.194,82.212,307600002.0
2005-03-25 12:03:00,82.232,82.25,82.205,82.235,150000000.0
2005-03-25 12:04:00,82.168,82.191,82.157,82.175,223500002.0
2005-03-25 12:05:00,82.215,82.225,82.186,82.197,226599999.0
2005-03-25 12:06:00,82.218,82.244,82.209,82.216,215600001.0
2005-03-25 12:07:00,82.175,82.243,82.12,82.219,332200003.0
2005-03-25 12:08:00,82.22,82.247,82.22,82.245,127000000.0
2005-03-25 12:09:00,82.271,82.275,82.242,82.257,154800000.0
2005-03-25 12:10:00,82.206,82.227,82.193,82.203,90800000.0
2005-03-25 12:11:00,82.249,82.279,82.234,82.26,186099998.0
2005-03-25 12:12:00,82.248,82.271,82.237,82.254,105999999.0
2005-03-25 12:13:00,82.262,82.269,82.246,82.248,134899998.0
2005-03-25 12:14:00,82.223,82.258,82.223,82.258,207500002.0
2005-03-25 12:15:00,82.247,82.269,82.24,82.252,199100001.0
2005-03-25 12:16:00,82.251,82.251,82.228,82.229,71300000.0
2005-03-25 12:17:00,82.249,82.275,82.249,82.265,162099995.0
2005-03-25 12:18:00,82.25,82.268,82.228,82.263,128499999.0
2005-03-25 12:19:00,82.237,82.267,82.226,82.233,207700003.0
2005-03-25 12:20:00,82.29,82.296,82.227,82.241,286099995.0
2005-03-25 12:21:00,82.252,82.277,82.232,82.249,181300002.0
2005-03-25 12:22:00,82.277,82.291,82.267,82.267,83300000.0
2005-03-25 12:23:00,82.27,82.286,82.244,82.269,217500005.0
2005-03-25 12:24:00,82.261,82.276,82.236,82.255,260100001.0
2005-03-25 12:25:00,82.261,82.281,82.246,82.259,400700002.0
2005-03-25 12:26:00,82.28,82.3,82.25,82.268,146700000.0
2005-03-25 12:27:00,82.27,82.286,82.245,82.264,153100001.0
2005-03-25 12:28:00,82.234,82.291,82.234,82.261,169099998.0
2005-03-25 12:29:00,82.24,82.267,82.226,82.267,233899999.0
2005-03-25 12:30:00,82.218,82.253,82.211,82.229,250200001.0
2005-03-25 12:31:00,82.229,82.25,82.223,82.229,108500000.0
2005-03-25 12:32:00,82.229,82.241,82.205,82.225,307500005.0
2005-03-25 12:33:00,82.199,82.265,82.199,82.265,251499999.0
2005-03-25 12:34:00,82.255,82.259,82.235,82.235,114100000.0
2005-03-25 12:35:00,82.248,82.268,82.244,82.264,237799999.0
2005-03-25 12:36:00,82.255,82.263,82.219,82.246,326299993.0
2005-03-25 12:37:00,82.27,82.27,82.242,82.257,172299997.0
2005-03-25 12:38:00,82.254,82.272,82.236,82.237,200899997.0
2005-03-25 12:39:00,82.227,82.253,82.223,82.234,176000004.0
2005-03-25 12:40:00,82.248,82.293,82.239,82.293,149499999.0
2005-03-25 12:41:00,82.283,82.302,82.271,82.293,257899997.0
2005-03-25 12:42:00,82.286,82.309,82.273,82.283,178200002.0
2005-03-25 12:43:00,82.283,82.304,82.254,82.276,277400003.0
2005-03-25 12:44:00,82.292,82.3,82.255,82.27,183699999.0
2005-03-25 12:45:00,82.276,82.319,82.265,82.319,184800001.0
2005-03-25 12:46:00,82.26,82.283,82.25,82.281,242499997.0
2005-03-25 12:47:00,82.251,82.281,82.188,82.244,191499997.0
2005-03-25 12:48:00,82.238,82.263,82.222,82.231,194399997.0
2005-03-25 12:49:00,82.208,82.268,82.2,82.268,295399999.0
2005-03-25 12:50:00,82.229,82.263,82.224,82.247,139200000.0
2005-03-25 12:51:00,82.241,82.274,82.222,82.254,170900002.0
2005-03-25 12:52:00,82.227,82.262,82.22,82.262,239400000.0
2005-03-25 12:53:00,82.21,82.245,82.209,82.245,237600001.0
2005-03-25 12:54:00,82.27,82.271,82.233,82.251,227300001.0
2005-03-25 12:55:00,82.284,82.304,82.271,82.282,143300001.0
2005-03-25 12:56:00,82.281,82.286,82.237,82.237,128100000.0
2005-03-25 12:57:00,82.266,82.266,82.233,82.233,27900000.0
2005-03-25 12:58:00,82.22,82.261,82.212,82.261,128700000.0
2005-03-25 12:59:00,82.254,82.254,82.223,82.236,169399996.0
2005-03-25 13:00:00,82.256,82.259,82.238,82.24,110200000.0
2005-03-25 13:01:00,82.237,82.265,82.229,82.245,182500001.0
2005-03-25 13:02:00,82.225,82.263,82.218,82.244,198800000.0
2005-03-25 13:03:00,82.256,82.269,82.234,82.25,209100000.0
2005-03-25 13:04:00,82.272,82.272,82.246,82.246,183999994.0
2005-03-25 13:05:00,82.235,82.274,82.235,82.269,205099999.0
2005-03-25 13:06:00,82.236,82.252,82.226,82.25,320000001.0
2005-03-25 13:07:00,82.29,82.29,82.242,82.242,220499995.0
2005-03-25 13:08:00,82.256,82.277,82.239,82.26,164100001.0
2005-03-25 13:09:00,82.261,82.277,82.241,82.241,263400001.0
2005-03-25 13:10:00,82.236,82.271,82.236,82.264,129800000.0
2005-03-25 13:11:00,82.232,82.258,82.232,82.258,92600000.0
2005-03-25 13:12:00,82.286,82.286,82.251,82.253,198900000.0
2005-03-25 13:13:00,82.244,82.259,82.224,82.24,126200000.0
2005-03-25 13:14:00,82.243,82.263,82.224,82.263,126900002.0
2005-03-25 13:15:00,82.233,82.234,82.212,82.212,265199999.0
2005-03-25 13:16:00,82.239,82.26,82.223,82.24,222099998.0
2005-03-25 13:17:00,82.245,82.282,82.231,82.268,237500000.0
2005-03-25 13:18:00,82.245,82.28,82.241,82.248,82200000.0
2005-03-25 13:19:00,82.223,82.247,82.201,82.228,266599997.0
2005-03-25 13:20:00,82.288,82.298,82.277,82.286,79799999.0
2005-03-25 13:21:00,82.243,82.255,82.217,82.225,199999998.0
2005-03-25 13:22:00,82.235,82.235,82.216,82.22,127100000.0
2005-03-25 13:23:00,82.245,82.247,82.22,82.234,113499998.0
2005-03-25 13:24:00,82.247,82.263,82.217,82.23,287099997.0
2005-03-25 13:25:00,82.222,82.238,82.209,82.225,129400001.0
2005-03-25 13:26:00,82.204,82.206,82.182,82.19,162700001.0
2005-03-25 13:27:00,82.193,82.238,82.193,82.228,233700000.0
2005-03-25 13:28:00,82.206,82.233,82.194,82.219,201400004.0
2005-03-25 13:29:00,82.229,82.244,82.205,82.209,270900005.0
2005-03-25 13:30:00,82.219,82.25,82.219,82.24,197999999.0
2005-03-25 13:31:00,82.209,82.232,82.198,82.21,311299995.0
2005-03-25 13:32:00,82.219,82.236,82.196,82.206,130500001.0
2005-03-25 13:33:00,82.182,82.213,82.18,82.206,97900001.0
2005-03-25 13:34:00,82.202,82.232,82.192,82.206,178599998.0
2005-03-25 13:35:00,82.193,82.211,82.179,82.2,134099998.0
2005-03-25 13:36:00,82.211,82.229,82.189,82.205,317099998.0
2005-03-25 13:37:00,82.24,82.242,82.194,82.213,132500000.0
2005-03-25 13:38:00,82.201,82.214,82.177,82.18,336199997.0
2005-03-25 13:39:00,82.249,82.25,82.185,82.185,160100001.0
2005-03-25 13:40:00,82.197,82.205,82.177,82.197,333599998.0
2005-03-25 13:41:00,82.199,82.242,82.195,82.207,254599995.0
2005-03-25 13:42:00,82.218,82.252,82.215,82.245,244200001.0
2005-03-25 13:43:00,82.197,82.243,82.197,82.243,155200000.0
2005-03-25 13:44:00,82.198,82.242,82.195,82.242,197700002.0
2005-03-25 13:45:00,82.234,82.243,82.195,82.227,296200004.0
2005-03-25 13:46:00,82.257,82.264,82.229,82.229,177800000.0
2005-03-25 13:47:00,82.226,82.256,82.226,82.254,140700000.0
2005-03-25 13:48:00,82.218,82.268,82.21,82.268,283900002.0
2005-03-25 13:49:00,82.253,82.271,82.245,82.268,215299999.0
2005-03-25 13:50:00,82.207,82.239,82.207,82.239,142399998.0
2005-03-25 13:51:00,82.252,82.253,82.224,82.224,152299998.0
2005-03-25 13:52:00,82.235,82.239,82.205,82.21,288300003.0
2005-03-25 13:53:00,82.233,82.238,82.207,82.229,165800003.0
2005-03-25 13:54:00,82.198,82.228,82.19,82.215,229999998.0
2005-03-25 13:55:00,82.208,82.233,82.205,82.227,287000002.0
2005-03-25 13:56:00,82.227,82.233,82.199,82.199,171200000.0
2005-03-25 13:57:00,82.198,82.222,82.198,82.213,160700000.0
2005-03-25 13:58:00,82.195,82.24,82.182,82.24,148500003.0
2005-03-25 13:59:00,82.203,82.218,82.195,82.208,271499994.0
2005-03-25 14:00:00,82.227,82.232,82.197,82.204,155399999.0
2005-03-25 14:01:00,82.19,82.213,82.181,82.2,220999998.0
2005-03-25 14:02:00,82.192,82.223,82.192,82.216,205299997.0
2005-03-25 14:03:00,82.228,82.228,82.194,82.2,174899998.0
2005-03-25 14:04:00,82.203,82.213,82.178,82.199,189500000.0
2005-03-25 14:05:00,82.186,82.224,82.184,82.224,198199999.0
2005-03-25 14:06:00,82.174,82.209,82.172,82.19,223499997.0
2005-03-25 14:07:00,82.215,82.226,82.194,82.194,190199999.0
2005-03-25 14:08:00,82.177,82.202,82.177,82.201,142499999.0
2005-03-25 14:09:00,82.169,82.219,82.169,82.216,191900000.0
2005-03-25 14:10:00,82.169,82.195,82.163,82.195,79500000.0
2005-03-25 14:11:00,82.185,82.214,82.175,82.214,148000000.0
2005-03-25 14:12:00,82.173,82.212,82.169,82.19,178699999.0
2005-03-25 14:13:00,82.167,82.182,82.154,82.162,123200001.0
2005-03-25 14:14:00,82.187,82.215,82.139,82.147,239199994.0
2005-03-25 14:15:00,82.135,82.166,82.123,82.15,325299998.0
2005-03-25 14:16:00,82.159,82.159,82.13,82.138,261900001.0
2005-03-25 14:17:00,82.119,82.156,82.119,82.143,188100002.0
2005-03-25 14:18:00,82.133,82.14,82.089,82.089,157000001.0
2005-03-25 14:19:00,82.089,82.12,82.059,82.09,258600000.0
2005-03-25 14:20:00,82.088,82.113,82.081,82.098,236300002.0
2005-03-25 14:21:00,82.093,82.093,82.061,82.07,78399999.0
2005-03-25 14:22:00,82.086,82.11,82.054,82.072,235099998.0
2005-03-25 14:23:00,82.073,82.095,82.057,82.075,160699997.0
2005-03-25 14:24:00,82.071,82.094,82.059,82.067,238899999.0
2005-03-25 14:25:00,82.085,82.112,82.077,82.087,67400000.0
2005-03-25 14:26:00,82.097,82.115,82.071,82.095,230699997.0
2005-03-25 14:27:00,82.081,82.107,82.073,82.107,146900001.0
2005-03-25 14:28:00,82.095,82.101,82.071,82.078,166000000.0
2005-03-25 14:29:00,82.099,82.122,82.091,82.122,268599996.0
2005-03-25 14:30:00,82.064,82.12,82.064,82.12,258099995.0
2005-03-25 14:31:00,82.092,82.118,82.082,82.101,104900000.0
2005-03-25 14:32:00,82.112,82.125,82.099,82.125,226499999.0
2005-03-25 14:33:00,82.095,82.121,82.09,82.107,168499999.0
2005-03-25 14:34:00,82.089,82.113,82.087,82.107,175499999.0
2005-03-25 14:35:00,82.118,82.136,82.103,82.103,176900001.0
2005-03-25 14:36:00,82.085,82.134,82.082,82.114,89799998.0
2005-03-25 14:37:00,82.102,82.136,82.102,82.128,227499999.0
2005-03-25 14:38:00,82.1,82.139,82.1,82.123,146400000.0
2005-03-25 14:39:00,82.14,82.14,82.119,82.139,153399999.0
2005-03-25 14:40:00,82.149,82.171,82.118,82.13,113500000.0
2005-03-25 14:41:00,82.158,82.168,82.091,82.127,173399999.0
2005-03-25 14:42:00,82.136,82.151,82.108,82.108,195900000.0
2005-03-25 14:43:00,82.128,82.14,82.114,82.119,132900000.0
2005-03-25 14:44:00,82.13,82.146,82.123,82.144,169200001.0
2005-03-25 14:45:00,82.118,82.16,82.113,82.123,295700001.0
2005-03-25 14:46:00,82.137,82.151,82.115,82.115,91300000.0
2005-03-25 14:47:00,82.139,82.149,82.11,82.114,223299996.0
2005-03-25 14:48:00,82.117,82.145,82.103,82.119,81599999.0
2005-03-25 14:49:00,82.127,82.145,82.117,82.121,178300000.0
2005-03-25 14:50:00,82.131,82.151,82.13,82.139,141900000.0
2005-03-25 14:51:00,82.16,82.16,82.114,82.114,192500001.0
2005-03-25 14:52:00,82.119,82.146,82.119,82.145,182900002.0
2005-03-25 14:53:00,82.135,82.15,82.113,82.113,253300001.0
2005-03-25 14:54:00,82.13,82.158,82.13,82.15,145200000.0
2005-03-25 14:55:00,82.146,82.146,82.115,82.121,142800000.0
2005-03-25 14:56:00,82.115,82.151,82.115,82.151,201199996.0
2005-03-25 14:57:00,82.122,82.142,82.11,82.136,124100001.0
2005-03-25 14:58:00,82.124,82.13,82.104,82.116,152199998.0
2005-03-25 14:59:00,82.122,82.148,82.102,82.119,194099999.0
2005-03-25 15:00:00,82.108,82.144,82.09,82.122,121800000.0
2005-03-25 15:01:00,82.111,82.14,82.099,82.121,295400002.0
2005-03-25 15:02:00,82.128,82.13,82.104,82.12,105400000.0
2005-03-25 15:03:00,82.085,82.113,82.084,82.097,143700000.0
2005-03-25 15:04:00,82.064,82.104,82.059,82.071,174899996.0
2005-03-25 15:05:00,82.085,82.109,82.079,82.09,284999999.0
2005-03-25 15:06:00,82.098,82.13,82.093,82.111,180100000.0
2005-03-25 15:07:00,82.076,82.111,82.043,82.109,286899998.0
2005-03-25 15:08:00,82.102,82.118,82.074,82.096,171199999.0
2005-03-25 15:09:00,82.076,82.107,82.068,82.104,169299999.0
2005-03-25 15:10:00,82.073,82.106,82.071,82.1,225100001.0
2005-03-25 15:11:00,82.065,82.082,82.048,82.082,139900000.0
2005-03-25 15:12:00,82.107,82.107,82.076,82.081,203300003.0
2005-03-25 15:13:00,82.06,82.082,82.046,82.071,192200000.0
2005-03-25 15:14:00,82.057,82.087,82.057,82.084,134399999.0
2005-03-25 15:15:00,82.062,82.081,82.041,82.052,144500001.0
2005-03-25 15:16:00,82.063,82.083,82.046,82.063,165500000.0
2005-03-25 15:17:00,82.075,82.08,82.04,82.055,184999998.0
2005-03-25 15:18:00,82.089,82.103,82.064,82.098,310800003.0
2005-03-25 15:19:00,82.083,82.122,82.07,82.122,204099995.0
2005-03-25 15:20:00,82.129,82.151,82.119,82.137,133799999.0
2005-03-25 15:21:00,82.104,82.121,82.097,82.119,190699997.0
2005-03-25 15:22:00,82.078,82.12,82.068,82.12,141099996.0
2005-03-25 15:23:00,82.07,82.125,82.07,82.125,163900000.0
2005-03-25 15:24:00,82.068,82.091,82.067,82.067,243900000.0
2005-03-25 15:25:00,82.095,82.133,82.095,82.133,136899999.0
2005-03-25 15:26:00,82.074,82.143,82.074,82.143,311400005.0
2005-03-25 15:27:00,82.078,82.112,82.078,82.111,196000000.0
2005-03-25 15:28:00,82.107,82.124,82.095,82.107,144799999.0
2005-03-25 15:29:00,82.132,82.132,82.099,82.112,239999999.0
2005-03-25 15:30:00,82.1,82.144,82.098,82.144,208299999.0
2005-03-25 15:31:00,82.1,82.124,82.079,82.106,131100001.0
2005-03-25 15:32:00,82.08,82.111,82.08,82.09,174800000.0
2005-03-25 15:33:00,82.108,82.125,82.09,82.096,170200002.0
2005-03-25 15:34:00,82.097,82.114,82.084,82.101,245899997.0
2005-03-25 15:35:00,82.111,82.14,82.094,82.125,187900000.0
2005-03-25 15:36:00,82.115,82.132,82.098,82.117,101300000.0
2005-03-25 15:37:00,82.116,82.123,82.088,82.104,177999998.0
2005-03-25 15:38:00,82.079,82.096,82.066,82.086,161300001.0
2005-03-25 15:39:00,82.082,82.105,82.082,82.094,143099998.0
2005-03-25 15:40:00,82.086,82.122,82.061,82.071,176699998.0
2005-03-25 15:41:00,82.056,82.093,82.056,82.075,153799999.0
2005-03-25 15:42:00,82.071,82.091,82.056,82.072,102500000.0
2005-03-25 15:43:00,82.058,82.072,82.041,82.054,200300000.0
2005-03-25 15:44:00,82.052,82.112,82.052,82.095,224300000.0
2005-03-25 15:45:00,82.095,82.095,82.036,82.036,260099999.0
2005-03-25 15:46:00,82.058,82.109,82.058,82.109,250100001.0
2005-03-25 15:47:00,82.055,82.074,82.045,82.074,188700000.0
2005-03-25 15:48:00,82.079,82.088,82.066,82.069,119400001.0
2005-03-25 15:49:00,82.073,82.077,82.053,82.053,194099999.0
2005-03-25 15:50:00,82.053,82.075,82.032,82.032,188400000.0
2005-03-25 15:51:00,82.051,82.079,82.042,82.064,284200000.0
2005-03-25 15:52:00,82.05,82.059,82.027,82.033,190899997.0
2005-03-25 15:53:00,82.044,82.081,82.044,82.075,234600002.0
2005-03-25 15:54:00,82.03,82.061,82.021,82.044,119200000.0
2005-03-25 15:55:00,82.035,82.069,82.029,82.069,264699995.0
2005-03-25 15:56:00,82.118,82.145,81.988,81.988,151800000.0
2005-03-25 15:57:00,82.03,82.058,82.018,82.018,164399999.0
2005-03-25 15:58:00,82.05,82.061,82.025,82.038,259400000.0
2005-03-25 15:59:00,82.021,82.053,82.021,82.047,231999998.0
2005-03-25 16:00:00,82.03,82.063,82.03,82.063,385499994.0
2005-03-25 16:01:00,82.052,82.063,82.03,82.039,141100003.0
2005-03-25 16:02:00,82.024,82.065,82.024,82.065,106800001.0
2005-03-25 16:03:00,82.068,82.068,82.019,82.041,101399999.0
2005-03-25 16:04:00,82.076,82.076,82.021,82.021,192600002.0
2005-03-25 16:05:00,82.036,82.062,82.029,82.058,258400000.0
2005-03-25 16:06:00,82.032,82.057,82.029,82.046,198799999.0
2005-03-25 16:07:00,82.024,82.046,82.021,82.046,177099997.0
2005-03-25 16:08:00,82.025,82.041,81.994,82.007,151900000.0
2005-03-25 16:09:00,81.982,82.036,81.977,81.991,237000001.0
2005-03-25 16:10:00,82.01,82.015,81.991,82.002,178600000.0
2005-03-25 16:11:00,82.013,82.02,81.987,82.005,154599999.0
2005-03-25 16:12:00,81.994,82.031,81.994,82.022,233599995.0
2005-03-25 16:13:00,82.007,82.026,81.994,82.013,193099998.0
2005-03-25 16:14:00,82.007,82.029,81.976,82.003,144700000.0
2005-03-25 16:15:00,82.001,82.044,82.0,82.044,186399997.0
2005-03-25 16:16:00,81.991,82.047,81.991,82.047,172300000.0
2005-03-25 16:17:00,82.04,82.04,81.985,82.009,242100002.0
2005-03-25 16:18:00,82.025,82.048,82.01,82.027,152100003.0
2005-03-25 16:19:00,82.043,82.043,82.011,82.011,137399998.0
2005-03-25 16:20:00,82.013,82.043,82.006,82.043,206499996.0
2005-03-25 16:21:00,82.019,82.036,81.996,81.999,181399997.0
2005-03-25 16:22:00,82.027,82.069,82.021,82.051,282800000.0
2005-03-25 16:23:00,82.048,82.063,82.024,82.04,217499998.0
2005-03-25 16:24:00,82.015,82.036,82.015,82.033,137999997.0
2005-03-25 16:25:00,82.052,82.06,82.021,82.045,218100002.0
2005-03-25 16:26:00,82.046,82.061,82.014,82.043,148999999.0
2005-03-25 16:27:00,82.051,82.074,82.038,82.045,239999997.0
2005-03-25 16:28:00,82.028,82.042,82.004,82.027,185999997.0
2005-03-25 16:29:00,82.044,82.063,82.017,82.041,217099999.0
2005-03-25 16:30:00,82.026,82.071,82.023,82.063,197200000.0
2005-03-25 16:31:00,82.004,82.066,82.004,82.066,205200002.0
2005-03-25 16:32:00,82.065,82.086,82.044,82.044,225600001.0
2005-03-25 16:33:00,82.026,82.054,82.026,82.049,175700002.0
2005-03-25 16:34:00,82.022,82.05,82.014,82.02,148600000.0
2005-03-25 16:35:00,82.011,82.031,82.009,82.031,112700000.0
2005-03-25 16:36:00,82.009,82.067,82.009,82.065,101400000.0
2005-03-25 16:37:00,82.042,82.042,82.004,82.01,155999997.0
2005-03-25 16:38:00,82.014,82.07,82.014,82.07,183900001.0
2005-03-25 16:39:00,82.022,82.036,82.0,82.019,221100002.0
2005-03-25 16:40:00,82.052,82.07,82.025,82.049,236600000.0
2005-03-25 16:41:00,82.045,82.051,82.023,82.033,203100000.0
2005-03-25 16:42:00,82.045,82.061,82.027,82.053,249799998.0
2005-03-25 16:43:00,82.034,82.079,82.023,82.058,172899998.0
2005-03-25 16:44:00,82.057,82.064,82.03,82.03,146199999.0
2005-03-25 16:45:00,82.01,82.034,82.009,82.026,221600001.0
2005-03-25 16:46:00,82.009,82.042,82.009,82.022,191200001.0
2005-03-25 16:47:00,82.029,82.06,82.022,82.028,82700000.0
2005-03-25 16:48:00,82.035,82.052,82.013,82.029,238700000.0
2005-03-25 16:49:00,82.016,82.028,82.001,82.015,170599999.0
2005-03-25 16:50:00,82.013,82.047,82.013,82.045,261100001.0
2005-03-25 16:51:00,82.04,82.04,82.012,82.018,194000000.0
2005-03-25 16:52:00,81.979,82.025,81.979,82.025,219800000.0
2005-03-25 16:53:00,82.029,82.035,81.993,82.015,151899999.0
2005-03-25 16:54:00,81.999,82.038,81.981,82.017,91199999.0
2005-03-25 16:55:00,82.021,82.058,82.006,82.024,173799999.0
2005-03-25 16:56:00,81.994,82.056,81.994,82.056,128600000.0
2005-03-25 16:57:00,82.031,82.063,82.016,82.042,251699999.0
2005-03-25 16:58:00,82.064,82.086,82.047,82.06,173100000.0
2005-03-25 16:59:00,82.067,82.083,82.056,82.075,242099999.0
2005-03-25 17:00:00,82.001,82.066,82.001,82.015,262400002.0
2005-03-25 17:01:00,82.013,82.075,82.002,82.072,224600005.0
2005-03-25 17:02:00,82.018,82.059,82.018,82.059,159300003.0
2005-03-25 17:03:00,82.034,82.05,81.997,82.021,268299999.0
2005-03-25 17:04:00,82.036,82.051,82.013,82.026,167300002.0
2005-03-25 17:05:00,82.045,82.07,82.045,82.07,178399998.0
2005-03-25 17:06:00,82.064,82.065,82.034,82.036,138000001.0
2005-03-25 17:07:00,82.019,82.043,82.019,82.041,115699999.0
2005-03-25 17:08:00,82.041,82.077,82.041,82.077,107200001.0
2005-03-25 17:09:00,82.016,82.048,82.01,82.035,170000001.0
2005-03-25 17:10:00,82.031,82.053,82.024,82.039,189900001.0
2005-03-25 17:11:00,82.023,82.069,82.023,82.052,281899999.0
2005-03-25 17:12:00,82.022,82.043,82.022,82.043,101399999.0
2005-03-25 17:13:00,82.033,82.068,82.021,82.034,220700000.0
2005-03-25 17:14:00,82.033,82.069,82.01,82.052,194499998.0
2005-03-25 17:15:00,82.041,82.079,82.036,82.043,270000000.0
2005-03-25 17:16:00,82.053,82.078,82.046,82.078,129000001.0
2005-03-25 17:17:00,82.069,82.069,82.015,82.015,144200002.0
2005-03-25 17:18:00,82.058,82.08,82.039,82.057,118199999.0
2005-03-25 17:19:00,81.999,82.052,81.998,82.052,186200002.0
2005-03-25 17:20:00,82.032,82.064,82.023,82.064,138199999.0
2005-03-25 17:21:00,82.067,82.071,82.037,82.046,230599999.0
2005-03-25 17:22:00,82.037,82.053,82.035,82.05,214699994.0
2005-03-25 17:23:00,82.06,82.079,82.047,82.06,198199999.0
2005-03-25 17:24:00,82.055,82.063,82.029,82.029,129700000.0
2005-03-25 17:25:00,82.04,82.073,82.04,82.068,258100000.0
2005-03-25 17:26:00,82.029,82.063,82.029,82.049,225000003.0
2005-03-25 17:27:00,82.046,82.066,82.036,82.052,128400000.0
2005-03-25 17:28:00,82.039,82.067,82.032,82.032,157300000.0
2005-03-25 17:29:00,82.04,82.064,82.029,82.048,246400000.0
2005-03-25 17:30:00,82.05,82.075,82.039,82.049,208600001.0
2005-03-25 17:31:00,82.047,82.065,82.03,82.043,168700000.0
2005-03-25 17:32:00,82.068,82.072,82.032,82.055,155499998.0
2005-03-25 17:33:00,82.038,82.072,82.023,82.046,275799999.0
2005-03-25 17:34:00,82.041,82.041,82.02,82.022,142600000.0
2005-03-25 17:35:00,82.037,82.075,82.037,82.075,203299996.0
2005-03-25 17:36:00,82.06,82.081,82.042,82.057,144200003.0
2005-03-25 17:37:00,82.052,82.075,82.049,82.061,158200001.0
2005-03-25 17:38:00,82.063,82.082,82.053,82.076,183600001.0
2005-03-25 17:39:00,82.083,82.1,82.052,82.091,184399998.0
2005-03-25 17:40:00,82.075,82.092,82.052,82.072,133600000.0
2005-03-25 17:41:00,82.079,82.094,82.046,82.049,300799997.0
2005-03-25 17:42:00,82.046,82.08,82.046,82.077,85700000.0
2005-03-25 17:43:00,82.085,82.085,82.052,82.062,142200000.0
2005-03-25 17:44:00,82.05,82.076,82.028,82.076,219799997.0
2005-03-25 17:45:00,82.075,82.075,82.039,82.039,315199994.0
2005-03-25 17:46:00,82.073,82.088,82.052,82.059,132999999.0
2005-03-25 17:47:00,82.093,82.093,82.054,82.054,177800003.0
2005-03-25 17:48:00,82.052,82.068,82.038,82.045,185700001.0
2005-03-25 17:49:00,82.032,82.061,82.022,82.056,207999998.0
2005-03-25 17:50:00,82.029,82.073,82.017,82.058,233899999.0
2005-03-25 17:51:00,82.052,82.053,82.03,82.053,328000002.0
2005-03-25 17:52:00,82.052,82.052,82.029,82.032,105500000.0
2005-03-25 17:53:00,82.067,82.072,82.03,82.052,275599996.0
2005-03-25 17:54:00,82.074,82.074,82.024,82.024,136800003.0
2005-03-25 17:55:00,82.063,82.063,82.03,82.039,182499998.0
2005-03-25 17:56:00,82.047,82.075,82.036,82.058,148700003.0
2005-03-25 17:57:00,82.038,82.06,82.036,82.055,118699999.0
2005-03-25 17:58:00,82.055,82.089,82.035,82.052,179999999.0
2005-03-25 17:59:00,82.065,82.087,82.057,82.069,270699998.0
2005-03-25 18:00:00,82.063,82.098,82.034,82.073,187699999.0
2005-03-25 18:01:00,82.066,82.102,82.053,82.054,1148799994.0
2005-03-25 18:02:00,82.083,82.098,82.049,82.059,1862000000.0
2005-03-25 18:03:00,82.06,82.06,82.03,82.04,1691500000.0
2005-03-25 18:04:00,82.048,82.11,82.04,82.093,1691500000.0
2005-03-25 18:05:00,82.068,82.093,82.057,82.073,2052399992.0
2005-03-25 18:06:00,82.044,82.083,82.044,82.072,1635899994.0
2005-03-25 18:07:00,82.031,82.082,82.031,82.061,2106999997.0
2005-03-25 18:08:00,82.043,82.087,82.024,82.073,1900399995.0
2005-03-25 18:09:00,82.077,82.095,82.051,82.08,1880699996.0
2005-03-25 18:10:00,82.067,82.089,82.055,82.06,1766200003.0
2005-03-25 18:11:00,82.077,82.077,82.034,82.044,861200004.0
2005-03-25 18:12:00,82.033,82.07,82.026,82.06,1224099999.0
2005-03-25 18:13:00,82.052,82.085,82.037,82.047,1391400001.0
2005-03-25 18:14:00,82.039,82.073,82.028,82.063,1591100004.0
2005-03-25 18:15:00,82.062,82.084,82.048,82.064,1980399996.0
2005-03-25 18:16:00,82.05,82.05,82.03,82.03,711800005.0
2005-03-25 18:17:00,82.053,82.09,82.046,82.09,711800005.0
2005-03-25 18:18:00,82.065,82.087,82.043,82.072,1114799998.0
2005-03-25 18:19:00,82.057,82.074,82.038,82.051,1730499990.0
2005-03-25 18:20:00,82.072,82.08,82.044,82.06,1511899989.0
2005-03-25 18:21:00,82.056,82.08,82.037,82.08,1579699994.0
2005-03-25 18:22:00,82.069,82.069,82.018,82.036,1710099994.0
2005-03-25 18:24:00,82.022,82.048,82.008,82.025,1563300001.0
2005-03-25 18:25:00,82.07,82.07,82.0,82.03,1610799996.0
2005-03-25 18:26:00,82.066,82.066,82.011,82.029,1610799996.0
2005-03-25 18:27:00,82.042,82.044,82.015,82.016,1324099998.0
2005-03-25 18:28:00,82.001,82.038,81.974,81.974,1330800003.0
2005-03-25 18:29:00,81.998,82.051,81.997,82.051,1371300008.0
2005-03-25 18:30:00,82.011,82.018,81.992,81.998,754900000.0
2005-03-25 18:31:00,82.017,82.051,82.016,82.028,1297200001.0
2005-03-25 18:32:00,82.005,82.032,81.988,82.006,1720700005.0
2005-03-25 18:33:00,82.025,82.044,81.999,82.042,1637400008.0
2005-03-25 18:34:00,82.027,82.043,81.992,82.008,1734699998.0
2005-03-25 18:35:00,82.017,82.026,81.988,82.006,1571099994.0
2005-03-25 18:36:00,82.029,82.033,82.009,82.019,1572900001.0
2005-03-25 18:37:00,82.018,82.034,81.985,82.021,1045499992.0
2005-03-25 18:38:00,82.039,82.039,81.978,81.978,753299998.0
2005-03-25 18:39:00,81.991,82.036,81.986,82.036,374300001.0
2005-03-25 18:40:00,82.022,82.026,81.98,81.98,891600001.0
2005-03-25 18:41:00,81.982,81.993,81.965,81.968,673599999.0
2005-03-25 18:42:00,82.029,82.032,81.977,81.99,637300002.0
2005-03-25 18:43:00,82.025,82.025,81.979,81.991,1353499997.0
2005-03-25 18:44:00,82.002,82.018,81.955,81.973,727199999.0
2005-03-25 18:45:00,81.967,82.012,81.958,81.974,866399994.0
2005-03-25 18:46:00,81.982,81.998,81.966,81.976,563399998.0
2005-03-25 18:47:00,81.996,82.008,81.98,81.994,491000003.0
2005-03-25 18:48:00,82.018,82.018,81.985,81.99,660000003.0
2005-03-25 18:49:00,81.999,82.025,81.989,82.003,849099999.0
2005-03-25 18:50:00,82.002,82.019,81.979,81.982,912800002.0
2005-03-25 18:51:00,81.992,82.01,81.982,81.996,389600003.0
2005-03-25 18:52:00,82.006,82.021,81.974,81.988,871299995.0
2005-03-25 18:53:00,81.958,81.985,81.939,81.964,856299994.0
2005-03-25 18:54:00,81.97,82.018,81.956,81.987,923800000.0
2005-03-25 18:55:00,81.991,82.024,81.977,82.022,1169099993.0
2005-03-25 18:56:00,81.953,81.984,81.952,81.968,701299998.0
2005-03-25 18:57:00,81.956,81.985,81.953,81.969,388600000.0
2005-03-25 18:58:00,81.984,82.001,81.963,81.991,1121300001.0
2005-03-25 18:59:00,81.992,82.029,81.97,82.003,809999994.0
2005-03-25 19:00:00,81.992,82.025,81.979,82.025,814100002.0
2005-03-25 19:01:00,82.012,82.039,81.967,81.981,468299999.0
2005-03-25 19:02:00,81.991,82.02,81.978,82.001,222499999.0
2005-03-25 19:03:00,82.0,82.036,81.989,82.004,589199993.0
2005-03-25 19:04:00,82.026,82.055,82.012,82.039,821099991.0
2005-03-25 19:05:00,82.05,82.064,82.018,82.028,474799999.0
2005-03-25 19:06:00,82.003,82.039,81.999,82.016,593299995.0
2005-03-25 19:07:00,82.05,82.056,82.02,82.028,1032199997.0
2005-03-25 19:08:00,82.028,82.051,81.999,82.0,1032800000.0
2005-03-25 19:09:00,82.021,82.057,81.993,82.007,683699994.0
2005-03-25 19:10:00,82.009,82.014,81.959,81.981,627599996.0
2005-03-25 19:11:00,81.979,82.02,81.979,82.016,97600000.0
2005-03-25 19:12:00,81.989,81.999,81.966,81.994,352299994.0
2005-03-25 19:13:00,82.015,82.039,81.983,81.999,361300003.0
2005-03-25 19:14:00,81.994,82.019,81.989,82.008,530299995.0
2005-03-25 19:15:00,81.995,82.007,81.975,81.989,811700003.0
2005-03-25 19:16:00,81.986,82.011,81.968,81.977,200500001.0
2005-03-25 19:17:00,81.963,81.998,81.944,81.956,622699998.0
2005-03-25 19:18:00,81.962,81.99,81.948,81.958,485700004.0
2005-03-25 19:19:00,81.983,81.989,81.945,81.95,606199999.0
2005-03-25 19:20:00,81.98,81.993,81.952,81.964,354699996.0
2005-03-25 19:21:00,81.956,81.971,81.941,81.955,302399996.0
2005-03-25 19:22:00,81.974,81.999,81.912,81.966,357400002.0
2005-03-25 19:23:00,81.981,82.017,81.954,81.992,1467699998.0
2005-03-25 19:24:00,81.977,82.006,81.959,81.985,681700003.0
2005-03-25 19:25:00,81.96,81.998,81.948,81.948,982799994.0
2005-03-25 19:26:00,81.977,82.01,81.962,81.992,1329699987.0
2005-03-25 19:27:00,81.967,82.003,81.959,82.003,1063999999.0
2005-03-25 19:28:00,81.956,81.99,81.941,81.97,486399998.0
2005-03-25 19:29:00,81.995,82.006,81.976,81.981,716899999.0
2005-03-25 19:30:00,82.0,82.008,81.963,81.972,942099991.0
2005-03-25 19:31:00,82.018,82.018,81.968,81.976,500400003.0
2005-03-25 19:32:00,81.985,82.0,81.952,81.985,671499995.0
2005-03-25 19:33:00,81.964,81.988,81.939,81.956,611399992.0
2005-03-25 19:34:00,81.948,81.99,81.938,81.962,826000001.0
2005-03-25 19:35:00,81.978,81.995,81.947,81.967,753199999.0
2005-03-25 19:36:00,81.991,82.002,81.951,81.951,527699996.0
2005-03-25 19:37:00,81.98,81.985,81.959,81.962,202700000.0
2005-03-25 19:38:00,81.986,82.014,81.968,81.983,1108199997.0
2005-03-25 19:39:00,81.942,81.986,81.942,81.967,967700000.0
2005-03-25 19:40:00,81.953,81.976,81.926,81.943,557400007.0
2005-03-25 19:41:00,81.991,81.998,81.967,81.969,676100001.0
2005-03-25 19:42:00,81.955,81.983,81.95,81.968,632899998.0
2005-03-25 19:43:00,81.98,81.982,81.957,81.957,325099999.0
2005-03-25 19:44:00,81.989,82.006,81.957,81.969,559700002.0
2005-03-25 19:45:00,81.992,82.003,81.952,81.971,481899999.0
2005-03-25 19:46:00,81.964,82.002,81.945,81.979,362700004.0
2005-03-25 19:47:00,81.932,81.97,81.932,81.963,229800000.0
2005-03-25 19:48:00,81.971,82.001,81.95,82.0,948599990.0
2005-03-25 19:49:00,81.976,81.983,81.933,81.942,623700000.0
2005-03-25 19:50:00,81.974,81.981,81.943,81.962,333800000.0
2005-03-25 19:51:00,81.979,81.993,81.953,81.967,309600003.0
2005-03-25 19:52:00,81.964,81.977,81.922,81.949,477700007.0
2005-03-25 19:53:00,81.983,82.004,81.969,81.984,709400001.0
2005-03-25 19:54:00,81.977,82.017,81.966,81.975,906599995.0
2005-03-25 19:55:00,81.995,82.015,81.98,81.98,283400000.0
2005-03-25 19:56:00,81.99,82.007,81.968,81.968,238599998.0
2005-03-25 19:57:00,82.002,82.031,81.986,82.014,431000001.0
2005-03-25 19:58:00,82.01,82.037,81.997,81.999,698499995.0
2005-03-25 19:59:00,82.005,82.033,81.986,82.003,709899998.0
2005-03-25 20:00:00,82.009,82.029,81.982,81.992,414000003.0
2005-03-25 20:01:00,81.973,82.015,81.973,82.002,566600004.0
2005-03-25 20:02:00,82.018,82.051,82.008,82.051,759199991.0
2005-03-25 20:03:00,82.014,82.023,81.989,82.004,376399998.0
2005-03-25 20:04:00,82.003,82.018,81.955,82.007,406599998.0
2005-03-25 20:05:00,82.05,82.05,81.992,81.997,489899999.0
2005-03-25 20:06:00,81.987,82.046,81.987,82.009,883700002.0
2005-03-25 20:07:00,81.999,82.019,81.984,82.001,630300005.0
2005-03-25 20:08:00,82.021,82.048,81.985,82.024,543800000.0
2005-03-25 20:09:00,81.998,82.025,81.994,82.012,535700001.0
2005-03-25 20:10:00,81.997,82.032,81.997,82.005,666500000.0
2005-03-25 20:11:00,82.015,82.028,81.997,82.01,764600005.0
2005-03-25 20:12:00,82.013,82.026,81.99,82.007,1513100008.0
2005-03-25 20:13:00,82.001,82.02,81.977,82.003,561900002.0
2005-03-25 20:14:00,81.998,82.042,81.985,82.042,510100001.0
2005-03-25 20:15:00,82.05,82.05,81.973,81.996,575099998.0
2005-03-25 20:16:00,82.0,82.04,81.969,81.969,678600005.0
2005-03-25 20:17:00,81.977,82.006,81.96,81.976,360500004.0
2005-03-25 20:18:00,82.008,82.008,81.974,81.988,158600002.0
2005-03-25 20:19:00,82.015,82.021,81.989,81.989,353399999.0
2005-03-25 20:20:00,82.007,82.028,81.994,82.004,623799999.0
2005-03-25 20:21:00,81.995,82.038,81.985,82.012,518199997.0
2005-03-25 20:22:00,82.017,82.026,81.987,81.987,748400002.0
2005-03-25 20:23:00,82.0,82.046,82.0,82.008,547900003.0
2005-03-25 20:24:00,81.991,82.02,81.977,81.982,481499997.0
2005-03-25 20:25:00,81.985,82.04,81.985,82.039,712200006.0
2005-03-25 20:26:00,82.003,82.02,81.971,81.991,446599996.0
2005-03-25 20:27:00,81.987,82.009,81.977,81.988,313600001.0
2005-03-25 20:28:00,81.99,82.017,81.977,81.998,1213599992.0
2005-03-25 20:29:00,81.968,82.018,81.968,81.996,1418900001.0
2005-03-25 20:30:00,81.983,82.016,81.969,81.979,1717900003.0
2005-03-25 20:31:00,81.972,82.005,81.959,81.987,1298499996.0
2005-03-25 20:32:00,81.961,81.989,81.951,81.951,1053499997.0
2005-03-25 20:33:00,81.946,81.98,81.93,81.959,561600001.0
2005-03-25 20:34:00,81.967,82.0,81.949,81.963,339100004.0
2005-03-25 20:35:00,81.945,81.964,81.919,81.948,477999998.0
2005-03-25 20:36:00,81.964,81.987,81.945,81.96,409799997.0
2005-03-25 20:37:00,81.958,82.024,81.958,82.014,664000003.0
2005-03-25 20:38:00,82.017,82.018,81.954,81.976,1019499999.0
2005-03-25 20:39:00,81.972,81.984,81.949,81.949,617099999.0
2005-03-25 20:40:00,81.97,81.991,81.948,81.965,1514999997.0
2005-03-25 20:41:00,82.005,82.017,81.953,81.964,1063200003.0
2005-03-25 20:42:00,81.977,82.012,81.938,81.992,1129299994.0
2005-03-25 20:43:00,82.001,82.026,81.979,81.992,874499997.0
2005-03-25 20:44:00,82.019,82.05,82.009,82.037,742099994.0
2005-03-25 20:45:00,82.027,82.027,81.99,82.019,632699999.0
2005-03-25 20:46:00,81.984,82.047,81.98,82.01,774699997.0
2005-03-25 20:47:00,82.013,82.034,81.988,81.999,1073899999.0
2005-03-25 20:48:00,81.997,82.018,81.978,82.006,700999994.0
2005-03-25 20:49:00,82.038,82.047,81.989,81.997,573499998.0
2005-03-25 20:50:00,82.032,82.043,81.992,82.043,996100004.0
2005-03-25 20:51:00,82.016,82.034,81.986,82.003,447699995.0
2005-03-25 20:52:00,82.012,82.02,81.974,81.981,394299999.0
2005-03-25 20:53:00,82.002,82.027,81.981,81.982,1178499992.0
2005-03-25 20:54:00,81.971,82.011,81.971,81.997,496800000.0
2005-03-25 20:55:00,81.993,82.017,81.967,81.993,1191099991.0
2005-03-25 20:56:00,81.983,82.015,81.976,81.993,692200003.0
2005-03-25 20:57:00,81.973,82.006,81.954,81.982,741399998.0
2005-03-25 20:58:00,81.975,82.015,81.96,81.967,1351099995.0
2005-03-25 20:59:00,81.971,81.989,81.951,81.989,1041800003.0
2005-03-25 21:00:00,81.974,82.002,81.959,81.974,1218199997.0
2005-03-25 21:01:00,81.977,82.023,81.956,82.0,937800002.0
2005-03-25 21:02:00,81.974,82.002,81.966,81.987,466000000.0
2005-03-25 21:03:00,81.982,82.03,81.974,82.009,354700001.0
2005-03-25 21:04:00,81.986,82.017,81.96,81.964,331500000.0
2005-03-25 21:05:00,81.969,81.991,81.942,81.965,781300000.0
2005-03-25 21:06:00,81.965,81.997,81.961,81.974,679599999.0
2005-03-25 21:07:00,81.977,82.003,81.961,81.961,804500001.0
2005-03-25 21:08:00,81.968,82.012,81.954,81.992,753699998.0
2005-03-25 21:09:00,81.963,81.989,81.958,81.976,221400001.0
2005-03-25 21:10:00,81.997,82.035,81.98,82.012,650999997.0
2005-03-25 21:11:00,82.018,82.028,81.982,82.0,553100006.0
2005-03-25 21:12:00,81.988,82.017,81.969,81.997,254000001.0
2005-03-25 21:13:00,82.017,82.037,81.995,82.027,331500002.0
2005-03-25 21:14:00,81.994,82.022,81.982,82.004,684799997.0
2005-03-25 21:15:00,81.993,82.033,81.983,81.998,931600004.0
2005-03-25 21:16:00,81.988,82.021,81.973,82.013,854999996.0
2005-03-25 21:17:00,82.001,82.045,81.991,82.045,1055499992.0
2005-03-25 21:18:00,82.025,82.039,81.98,82.024,511300001.0
2005-03-25 21:19:00,82.017,82.032,81.979,82.012,803599998.0
2005-03-25 21:20:00,81.995,82.017,81.979,82.002,1199000002.0
2005-03-25 21:21:00,81.992,82.016,81.986,82.003,973899993.0
2005-03-25 21:22:00,81.994,82.037,81.98,82.007,943000000.0
2005-03-25 21:23:00,82.0,82.03,81.984,82.005,762500000.0
2005-03-25 21:24:00,82.018,82.018,81.975,81.98,883200000.0
2005-03-25 21:25:00,82.0,82.035,81.99,82.02,1004500002.0
2005-03-25 21:26:00,82.005,82.032,81.99,82.0,484900001.0
2005-03-25 21:27:00,82.008,82.025,81.99,82.0,456399995.0
2005-03-25 21:28:00,81.996,82.027,81.979,82.004,334400002.0
2005-03-25 21:29:00,82.025,82.033,81.999,81.999,578999995.0
2005-03-25 21:30:00,82.02,82.039,81.987,81.987,382199997.0
2005-03-25 21:31:00,82.001,82.034,81.998,82.034,406099995.0
2005-03-25 21:32:00,82.014,82.032,81.982,82.019,364099998.0
2005-03-25 21:33:00,82.019,82.033,81.978,82.01,471700001.0
2005-03-25 21:34:00,82.068,82.068,82.013,82.026,216199998.0
2005-03-25 21:35:00,81.997,82.026,81.987,82.008,517399999.0
2005-03-25 21:36:00,81.988,82.018,81.97,82.01,444300001.0
2005-03-25 21:37:00,81.994,82.028,81.987,81.993,534900003.0
2005-03-25 21:38:00,82.018,82.045,82.004,82.042,204800000.0
2005-03-25 21:39:00,82.004,82.017,81.983,82.006,287299997.0
2005-03-25 21:40:00,81.998,82.03,81.979,81.979,534799999.0
2005-03-25 21:41:00,81.992,82.016,81.989,82.013,374599998.0
2005-03-25 21:42:00,82.013,82.055,82.013,82.055,316799999.0
2005-03-25 21:43:00,82.032,82.06,82.016,82.028,322299998.0
2005-03-25 21:44:00,82.041,82.05,82.014,82.036,921099997.0
2005-03-25 21:45:00,82.025,82.053,82.0,82.035,393699996.0
2005-03-25 21:46:00,82.015,82.038,82.001,82.015,157799998.0
2005-03-25 21:47:00,82.025,82.058,82.005,82.007,505399996.0
2005-03-25 21:48:00,82.027,82.062,82.012,82.05,714900002.0
2005-03-25 21:49:00,82.015,82.031,81.997,81.998,258899998.0
2005-03-25 21:50:00,82.04,82.05,82.019,82.032,204200002.0
2005-03-25 21:51:00,81.999,82.033,81.999,82.024,422899998.0
2005-03-25 21:52:00,82.027,82.059,82.02,82.03,168300001.0
2005-03-25 21:53:00,82.023,82.028,81.994,82.016,636099993.0
2005-03-25 21:54:00,82.003,82.042,82.003,82.038,395999997.0
2005-03-25 21:55:00,82.018,82.057,82.01,82.029,264099999.0
2005-03-25 21:56:00,82.0,82.023,81.984,82.004,274499998.0
2005-03-25 21:57:00,82.008,82.05,82.0,82.021,236399998.0
2005-03-25 21:58:00,82.033,82.052,82.01,82.01,117100001.0
2005-03-25 21:59:00,81.995,82.026,81.99,82.02,402500000.0
2005-03-25 22:00:00,82.029,82.055,82.01,82.022,559199996.0
2005-03-25 22:01:00,82.049,82.049,82.0,82.033,757600005.0
2005-03-25 22:02:00,82.016,82.021,81.981,82.007,628900000.0
2005-03-25 22:03:00,82.03,82.041,81.989,81.989,406799997.0
2005-03-25 22:04:00,82.021,82.029,81.998,82.023,723299998.0
2005-03-25 22:05:00,82.058,82.058,81.992,81.992,196200000.0
2005-03-25 22:06:00,82.022,82.033,81.994,82.017,187100000.0
2005-03-25 22:07:00,82.015,82.074,82.01,82.072,192000001.0
2005-03-25 22:08:00,82.032,82.044,82.01,82.012,240100001.0
2005-03-25 22:09:00,82.008,82.063,82.008,82.051,219499997.0
2005-03-25 22:10:00,82.049,82.049,82.002,82.002,225100002.0
2005-03-25 22:11:00,82.03,82.039,82.005,82.007,393500000.0
2005-03-25 22:12:00,82.002,82.052,81.987,82.052,464800004.0
2005-03-25 22:13:00,82.062,82.062,81.999,82.017,460300000.0
2005-03-25 22:14:00,82.03,82.059,82.012,82.028,209999999.0
2005-03-25 22:15:00,82.018,82.026,81.998,82.009,305899996.0
2005-03-25 22:16:00,82.005,82.031,81.989,82.011,577000000.0
2005-03-25 22:17:00,82.018,82.05,82.016,82.027,284500000.0
2005-03-25 22:18:00,82.03,82.034,81.996,82.0,542799991.0
2005-03-25 22:19:00,82.004,82.049,81.989,81.997,282300004.0
2005-03-25 22:20:00,82.015,82.022,81.977,81.984,232499999.0
2005-03-25 22:21:00,82.009,82.041,82.007,82.041,275299998.0
2005-03-25 22:22:00,82.036,82.042,82.014,82.014,241300000.0
2005-03-25 22:23:00,81.99,82.05,81.984,82.01,467499998.0
2005-03-25 22:24:00,82.038,82.044,82.007,82.012,340000000.0
2005-03-25 22:25:00,82.067,82.072,82.015,82.018,191999999.0
2005-03-25 22:26:00,82.03,82.049,82.008,82.014,191500000.0
2005-03-25 22:27:00,82.019,82.057,82.003,82.057,504000001.0
2005-03-25 22:28:00,82.042,82.067,82.008,82.027,262600001.0
2005-03-25 22:29:00,81.994,82.026,81.994,82.004,290000000.0
2005-03-25 22:30:00,82.053,82.053,82.004,82.017,103000002.0
2005-03-25 22:31:00,82.028,82.093,82.022,82.085,544899996.0
2005-03-25 22:32:00,82.048,82.091,82.017,82.091,272899998.0
2005-03-25 22:33:00,82.049,82.052,82.009,82.025,688400001.0
2005-03-25 22:34:00,82.017,82.082,82.017,82.082,444899996.0
2005-03-25 22:35:00,82.085,82.085,82.041,82.041,216799999.0
2005-03-25 22:36:00,82.038,82.066,82.033,82.063,279800004.0
2005-03-25 22:37:00,82.037,82.052,82.013,82.041,297799997.0
2005-03-25 22:38:00,82.073,82.073,82.035,82.048,303699995.0
2005-03-25 22:39:00,82.028,82.089,82.028,82.086,290099999.0
2005-03-25 22:40:00,82.035,82.065,82.023,82.038,313699998.0
2005-03-25 22:41:00,82.033,82.087,82.018,82.065,270899997.0
2005-03-25 22:42:00,82.052,82.064,82.03,82.03,236200001.0
2005-03-25 22:43:00,82.031,82.07,82.017,82.056,271200001.0
2005-03-25 22:44:00,82.041,82.056,82.013,82.03,366600000.0
2005-03-25 22:45:00,82.085,82.098,82.037,82.064,359499998.0
2005-03-25 22:46:00,82.043,82.08,82.024,82.042,264900001.0
2005-03-25 22:47:00,82.027,82.052,82.015,82.037,215199999.0
2005-03-25 22:48:00,82.052,82.075,82.0,82.0,356000001.0
2005-03-25 22:49:00,82.043,82.043,81.998,82.005,269499995.0
2005-03-25 22:50:00,82.015,82.039,82.002,82.018,274599998.0
2005-03-25 22:51:00,82.017,82.053,82.012,82.032,328899997.0
2005-03-25 22:52:00,82.032,82.058,82.025,82.035,189400001.0
2005-03-25 22:53:00,82.03,82.039,81.993,82.005,464500003.0
2005-03-25 22:54:00,82.048,82.089,82.031,82.052,294800004.0
2005-03-25 22:55:00,82.041,82.084,82.025,82.048,347500002.0
2005-03-25 22:56:00,82.048,82.058,82.015,82.015,229700000.0
2005-03-25 22:57:00,82.02,82.058,82.01,82.02,331599999.0
2005-03-25 22:58:00,82.006,82.029,81.97,82.029,154999998.0
2005-03-25 22:59:00,82.009,82.08,81.968,82.036,434300000.0
2005-03-25 23:00:00,82.062,82.077,82.033,82.058,226899997.0
2005-03-25 23:01:00,82.061,82.096,82.021,82.095,196999996.0
2005-03-25 23:02:00,82.051,82.095,82.046,82.066,104300000.0
2005-03-25 23:03:00,82.097,82.106,82.075,82.075,220199999.0
2005-03-25 23:04:00,82.11,82.11,82.07,82.08,157500001.0
2005-03-25 23:05:00,82.09,82.098,82.075,82.075,190399999.0
2005-03-25 23:06:00,82.058,82.1,82.058,82.1,241100002.0
2005-03-25 23:07:00,82.104,82.104,82.055,82.061,173099996.0
2005-03-25 23:08:00,82.046,82.105,82.038,82.101,236500001.0
2005-03-25 23:09:00,82.088,82.101,82.074,82.101,196200002.0
2005-03-25 23:10:00,82.068,82.098,82.053,82.098,211300001.0
2005-03-25 23:11:00,82.107,82.118,82.079,82.097,206799999.0
2005-03-25 23:12:00,82.063,82.092,82.061,82.092,159700000.0
2005-03-25 23:13:00,82.105,82.11,82.09,82.09,182900003.0
2005-03-25 23:14:00,82.065,82.1,82.065,82.1,202800003.0
2005-03-25 23:15:00,82.115,82.12,82.092,82.092,123600000.0
2005-03-25 23:16:00,82.105,82.112,82.082,82.094,180599998.0
2005-03-25 23:17:00,82.106,82.107,82.07,82.084,177400003.0
2005-03-25 23:18:00,82.057,82.111,82.057,82.089,333699998.0
2005-03-25 23:19:00,82.098,82.098,82.071,82.081,200400003.0
2005-03-25 23:20:00,82.068,82.077,82.038,82.049,220699999.0
2005-03-25 23:21:00,82.097,82.107,82.079,82.079,134400001.0
2005-03-25 23:22:00,82.033,82.086,82.023,82.086,219699994.0
2005-03-25 23:23:00,82.085,82.085,82.038,82.038,176900000.0
2005-03-25 23:24:00,82.043,82.095,82.022,82.076,169799995.0
2005-03-25 23:25:00,82.095,82.105,82.08,82.091,125700001.0
2005-03-25 23:26:00,82.133,82.138,82.069,82.069,167700001.0
2005-03-25 23:27:00,82.085,82.122,82.063,82.1,257399997.0
2005-03-25 23:28:00,82.152,82.188,82.147,82.188,183800003.0
2005-03-25 23:29:00,82.152,82.16,82.125,82.143,173400003.0
2005-03-25 23:30:00,82.157,82.158,82.117,82.117,171800000.0
2005-03-25 23:31:00,82.144,82.154,82.101,82.13,273099993.0
2005-03-25 23:32:00,82.132,82.164,82.132,82.15,133999999.0
2005-03-25 23:33:00,82.171,82.184,82.158,82.18,159300000.0
2005-03-25 23:34:00,82.134,82.181,82.134,82.154,254900000.0
2005-03-25 23:35:00,82.171,82.178,82.147,82.147,216199999.0
2005-03-25 23:36:00,82.128,82.128,82.055,82.055,229700001.0
2005-03-25 23:37:00,82.067,82.075,82.038,82.047,165300002.0
2005-03-25 23:38:00,82.004,82.07,82.004,82.056,131200000.0
2005-03-25 23:39:00,82.009,82.065,81.956,82.065,112400002.0
2005-03-25 23:40:00,82.002,82.034,82.002,82.028,260300000.0
2005-03-25 23:41:00,82.049,82.065,82.01,82.023,295500000.0
2005-03-25 23:42:00,82.004,82.03,82.003,82.03,237199997.0
2005-03-25 23:43:00,82.034,82.048,82.013,82.035,183200002.0
2005-03-25 23:44:00,82.028,82.04,82.019,82.035,104700001.0
2005-03-25 23:45:00,82.028,82.049,82.013,82.021,205799996.0
2005-03-25 23:46:00,81.994,82.041,81.994,82.022,209499999.0
2005-03-25 23:47:00,82.026,82.053,82.026,82.053,144699999.0
2005-03-25 23:48:00,82.035,82.059,82.021,82.054,121100000.0
2005-03-25 23:49:00,82.011,82.051,82.011,82.051,203900003.0
2005-03-25 23:50:00,82.025,82.065,82.025,82.057,232200000.0
2005-03-25 23:51:00,82.041,82.066,82.017,82.041,189100000.0
2005-03-25 23:52:00,82.019,82.05,82.01,82.031,173999998.0
2005-03-25 23:53:00,82.068,82.073,82.03,82.053,192099999.0
2005-03-25 23:54:00,82.035,82.063,82.035,82.058,112800001.0
2005-03-25 23:55:00,82.07,82.07,82.046,82.05,185899999.0
2005-03-25 23:56:00,82.012,82.018,81.994,82.005,95200001.0
2005-03-25 23:57:00,82.048,82.065,82.043,82.056,110400001.0
2005-03-25 23:58:00,82.044,82.047,82.016,82.016,176399999.0
2005-03-25 23:59:00,82.067,82.074,82.037,82.037,241499998.0
2005-03-28 00:00:00,82.078,82.112,82.063,82.085,201900003.0
2005-03-28 00:01:00,82.097,82.101,82.067,82.076,250800001.0
2005-03-28 00:02:00,82.098,82.113,82.083,82.094,176900001.0
2005-03-28 00:03:00,82.091,82.12,82.069,82.103,137100001.0
2005-03-28 00:04:00,82.111,82.111,82.068,82.083,199999998.0
2005-03-28 00:05:00,82.106,82.119,82.09,82.1,221699998.0
2005-03-28 00:06:00,82.1,82.119,82.087,82.106,138099998.0
2005-03-28 00:07:00,82.122,82.122,82.074,82.113,134800000.0
2005-03-28 00:08:00,82.06,82.07,82.042,82.05,134000001.0
2005-03-28 00:09:00,82.081,82.084,82.051,82.066,162999999.0
2005-03-28 00:10:00,82.044,82.125,82.038,82.125,184499999.0
2005-03-28 00:11:00,82.105,82.125,82.096,82.115,232300003.0
2005-03-28 00:12:00,82.051,82.076,82.051,82.073,121800001.0
2005-03-28 00:13:00,82.085,82.097,82.066,82.084,303599997.0
2005-03-28 00:14:00,82.135,82.148,82.122,82.14,288100001.0
2005-03-28 00:15:00,82.102,82.124,82.091,82.101,189299998.0
2005-03-28 00:16:00,82.095,82.095,82.054,82.054,235499999.0
2005-03-28 00:17:00,82.17,82.17,82.1,82.1,251499996.0
2005-03-28 00:18:00,82.104,82.104,82.058,82.058,251499996.0
2005-03-28 00:19:00,82.084,82.085,82.063,82.063,149199997.0
2005-03-28 00:20:00,82.042,82.06,82.027,82.042,150199999.0
2005-03-28 00:21:00,82.047,82.068,82.043,82.063,176899998.0
2005-03-28 00:23:00,82.045,82.086,82.045,82.086,291799997.0
2005-03-28 00:24:00,82.052,82.08,82.052,82.078,145899997.0
2005-03-28 00:25:00,82.069,82.094,82.065,82.076,188699999.0
2005-03-28 00:26:00,82.059,82.078,82.037,82.058,192400000.0
2005-03-28 00:27:00,82.073,82.088,82.067,82.088,237199997.0
2005-03-28 00:28:00,82.023,82.063,82.023,82.063,265999999.0
2005-03-28 00:29:00,82.063,82.07,82.042,82.057,128699999.0
2005-03-28 00:30:00,82.091,82.091,82.063,82.063,220799998.0
2005-03-28 00:31:00,82.074,82.094,82.074,82.087,139800001.0
2005-03-28 00:32:00,82.09,82.113,82.054,82.061,225599996.0
2005-03-28 00:33:00,82.057,82.065,82.03,82.042,236100000.0
2005-03-28 00:34:00,82.017,82.044,82.014,82.037,65400000.0
2005-03-28 00:35:00,82.029,82.078,82.029,82.076,145200003.0
2005-03-28 00:36:00,82.036,82.055,82.025,82.055,246600002.0
2005-03-28 00:37:00,82.028,82.07,82.028,82.067,189599999.0
2005-03-28 00:38:00,82.024,82.029,82.0,82.004,224800001.0
2005-03-28 00:39:00,82.056,82.082,82.05,82.062,111699998.0
2005-03-28 00:40:00,82.048,82.072,82.036,82.043,171199999.0
2005-03-28 00:41:00,82.058,82.07,82.046,82.067,167200001.0
2005-03-28 00:42:00,82.031,82.081,82.031,82.07,207400001.0
2005-03-28 00:43:00,82.063,82.07,82.023,82.054,131700000.0
2005-03-28 00:44:00,82.021,82.067,82.008,82.041,108400001.0
2005-03-28 00:45:00,82.094,82.094,82.061,82.061,179400001.0
2005-03-28 00:46:00,82.072,82.084,82.062,82.073,280300003.0
2005-03-28 00:47:00,82.055,82.075,82.055,82.075,58999998.0
2005-03-28 00:48:00,82.035,82.053,82.023,82.041,236800001.0
2005-03-28 00:49:00,82.031,82.08,82.03,82.08,145500005.0
2005-03-28 00:50:00,82.058,82.068,82.038,82.05,247099996.0
2005-03-28 00:51:00,82.062,82.081,82.055,82.056,279699997.0
2005-03-28 00:52:00,82.031,82.075,82.031,82.075,121099998.0
2005-03-28 00:53:00,82.11,82.11,82.11,82.11,132099999.0
2005-03-28 00:54:00,82.093,82.096,82.061,82.061,132099999.0
2005-03-28 00:55:00,82.074,82.086,82.055,82.06,291100001.0
2005-03-28 00:56:00,82.085,82.103,82.061,82.069,136699999.0
2005-03-28 00:57:00,82.036,82.055,82.034,82.053,284699993.0
2005-03-28 00:58:00,82.044,82.048,82.022,82.04,225800000.0
2005-03-28 00:59:00,82.066,82.082,82.049,82.062,105800000.0
2005-03-28 01:00:00,82.044,82.068,81.987,82.002,136000000.0
2005-03-28 01:01:00,82.052,82.063,82.022,82.048,202200000.0
2005-03-28 01:02:00,82.019,82.066,82.016,82.066,153499997.0
2005-03-28 01:03:00,82.064,82.087,82.046,82.086,237699998.0
2005-03-28 01:04:00,82.053,82.062,82.046,82.059,71700001.0
2005-03-28 01:05:00,82.073,82.106,82.062,82.075,134300001.0
2005-03-28 01:06:00,82.071,82.119,82.058,82.119,220899996.0
2005-03-28 01:07:00,82.107,82.111,82.088,82.094,255400001.0
2005-03-28 01:08:00,82.108,82.134,82.089,82.104,222400000.0
2005-03-28 01:09:00,82.12,82.149,82.115,82.135,262499997.0
2005-03-28 01:10:00,82.108,82.139,82.108,82.139,209200003.0
2005-03-28 01:11:00,82.11,82.13,82.096,82.111,187499998.0
2005-03-28 01:12:00,82.095,82.132,82.085,82.11,226599994.0
2005-03-28 01:13:00,82.137,82.138,82.118,82.119,176299996.0
2005-03-28 01:14:00,82.103,82.111,82.072,82.085,160100001.0
2005-03-28 01:15:00,82.103,82.103,82.078,82.078,123599999.0
2005-03-28 01:16:00,82.1,82.132,82.1,82.117,192499999.0
2005-03-28 01:17:00,82.113,82.146,82.113,82.131,235899999.0
2005-03-28 01:18:00,82.087,82.154,82.087,82.154,214400002.0
2005-03-28 01:19:00,82.149,82.167,82.115,82.132,215199997.0
2005-03-28 01:20:00,82.142,82.148,82.123,82.125,291700001.0
2005-03-28 01:21:00,82.132,82.151,82.111,82.139,232799998.0
2005-03-28 01:22:00,82.123,82.143,82.113,82.124,180200001.0
2005-03-28 01:23:00,82.134,82.173,82.134,82.152,146499998.0
2005-03-28 01:24:00,82.157,82.179,82.147,82.149,181800000.0
2005-03-28 01:25:00,82.155,82.184,82.15,82.181,326199999.0
2005-03-28 01:26:00,82.157,82.19,82.151,82.166,247800000.0
2005-03-28 01:27:00,82.166,82.221,82.166,82.197,247600002.0
2005-03-28 01:28:00,82.211,82.211,82.175,82.177,137500000.0
2005-03-28 01:29:00,82.187,82.213,82.179,82.211,199499998.0
2005-03-28 01:30:00,82.203,82.213,82.174,82.178,121999998.0
2005-03-28 01:31:00,82.167,82.229,82.16,82.229,365200002.0
2005-03-28 01:32:00,82.187,82.218,82.186,82.212,227400000.0
2005-03-28 01:33:00,82.219,82.236,82.201,82.235,176799999.0
2005-03-28 01:34:00,82.186,82.244,82.186,82.217,120000002.0
2005-03-28 01:35:00,82.2,82.217,82.189,82.208,161100000.0
2005-03-28 01:36:00,82.214,82.214,82.177,82.177,153599997.0
2005-03-28 01:37:00,82.208,82.228,82.182,82.195,174999999.0
2005-03-28 01:38:00,82.212,82.222,82.185,82.185,311399995.0
2005-03-28 01:39:00,82.21,82.249,82.196,82.224,167799998.0
2005-03-28 01:40:00,82.227,82.267,82.22,82.232,298099997.0
2005-03-28 01:41:00,82.258,82.281,82.238,82.252,201200001.0
2005-03-28 01:42:00,82.218,82.255,82.211,82.212,109499999.0
2005-03-28 01:43:00,82.203,82.256,82.203,82.256,82600002.0
2005-03-28 01:44:00,82.226,82.241,82.199,82.217,242599998.0
2005-03-28 01:45:00,82.219,82.239,82.193,82.211,197300000.0
2005-03-28 01:46:00,82.201,82.225,82.194,82.199,141100001.0
2005-03-28 01:47:00,82.206,82.225,82.192,82.208,200099998.0
2005-03-28 01:48:00,82.22,82.241,82.201,82.221,234199998.0
2005-03-28 01:49:00,82.22,82.238,82.194,82.206,226999999.0
2005-03-28 01:50:00,82.213,82.241,82.192,82.223,172699998.0
2005-03-28 01:51:00,82.207,82.224,82.187,82.202,112599999.0
2005-03-28 01:52:00,82.202,82.23,82.189,82.189,222800001.0
2005-03-28 01:53:00,82.206,82.236,82.193,82.206,188600000.0
2005-03-28 01:54:00,82.173,82.208,82.171,82.2,207699999.0
2005-03-28 01:55:00,82.22,82.231,82.198,82.215,211200001.0
2005-03-28 01:56:00,82.142,82.188,82.135,82.15,161200001.0
2005-03-28 01:57:00,82.201,82.23,82.196,82.23,283800002.0
2005-03-28 01:58:00,82.17,82.197,82.169,82.186,246499999.0
2005-03-28 01:59:00,82.166,82.185,82.139,82.172,371499998.0
2005-03-28 02:00:00,82.121,82.164,82.11,82.144,168400000.0
2005-03-28 02:01:00,82.159,82.182,82.127,82.136,232799999.0
2005-03-28 02:02:00,82.133,82.178,82.117,82.148,187999997.0
2005-03-28 02:03:00,82.138,82.157,82.107,82.132,234500001.0
2005-03-28 02:04:00,82.157,82.179,82.139,82.171,238199997.0
2005-03-28 02:05:00,82.154,82.163,82.126,82.126,145099999.0
2005-03-28 02:06:00,82.15,82.191,82.144,82.152,249400002.0
2005-03-28 02:07:00,82.159,82.167,82.134,82.147,246199999.0
2005-03-28 02:08:00,82.14,82.176,82.135,82.165,261499995.0
2005-03-28 02:09:00,82.19,82.21,82.182,82.201,159000000.0
2005-03-28 02:10:00,82.17,82.207,82.17,82.205,74900000.0
2005-03-28 02:11:00,82.212,82.214,82.169,82.181,136100000.0
2005-03-28 02:12:00,82.185,82.217,82.168,82.186,150400001.0
2005-03-28 02:13:00,82.189,82.213,82.171,82.187,139500001.0
2005-03-28 02:14:00,82.174,82.206,82.159,82.186,121600001.0
2005-03-28 02:15:00,82.203,82.222,82.167,82.173,240500001.0
2005-03-28 02:16:00,82.195,82.224,82.178,82.187,144400003.0
2005-03-28 02:17:00,82.18,82.204,82.16,82.191,252599998.0
2005-03-28 02:18:00,82.176,82.203,82.159,82.188,181200000.0
2005-03-28 02:19:00,82.188,82.204,82.141,82.159,443300004.0
2005-03-28 02:20:00,82.153,82.195,82.138,82.174,147099999.0
2005-03-28 02:21:00,82.145,82.167,82.12,82.142,289300000.0
2005-03-28 02:22:00,82.143,82.148,82.112,82.112,237800003.0
2005-03-28 02:23:00,82.113,82.162,82.095,82.138,191899998.0
2005-03-28 02:24:00,82.124,82.146,82.11,82.129,273699995.0
2005-03-28 02:25:00,82.12,82.163,82.12,82.157,170000001.0
2005-03-28 02:26:00,82.123,82.148,82.117,82.129,208200003.0
2005-03-28 02:27:00,82.15,82.184,82.137,82.147,200500001.0
2005-03-28 02:28:00,82.172,82.177,82.147,82.163,209500002.0
2005-03-28 02:29:00,82.172,82.181,82.154,82.166,156300001.0
2005-03-28 02:30:00,82.163,82.186,82.141,82.163,162100001.0
2005-03-28 02:31:00,82.181,82.189,82.148,82.148,201400001.0
2005-03-28 02:32:00,82.174,82.201,82.168,82.199,212100003.0
2005-03-28 02:33:00,82.166,82.191,82.162,82.172,133699999.0
2005-03-28 02:34:00,82.141,82.184,82.14,82.184,136099999.0
2005-03-28 02:35:00,82.194,82.213,82.141,82.154,153899999.0
2005-03-28 02:36:00,82.162,82.211,82.162,82.185,204700000.0
2005-03-28 02:37:00,82.195,82.202,82.164,82.166,189200000.0
2005-03-28 02:38:00,82.161,82.189,82.157,82.183,225100003.0
2005-03-28 02:39:00,82.163,82.198,82.141,82.161,324599998.0
2005-03-28 02:40:00,82.15,82.176,82.145,82.157,218100001.0
2005-03-28 02:41:00,82.154,82.181,82.138,82.181,113799998.0
2005-03-28 02:42:00,82.172,82.18,82.146,82.146,135699998.0
2005-03-28 02:43:00,82.146,82.17,82.109,82.134,222499999.0
2005-03-28 02:44:00,82.156,82.164,82.117,82.117,50800000.0
2005-03-28 02:45:00,82.126,82.152,82.084,82.101,230500002.0
2005-03-28 02:46:00,82.108,82.143,82.097,82.106,135199999.0
2005-03-28 02:47:00,82.118,82.138,82.087,82.115,202500002.0
2005-03-28 02:48:00,82.098,82.145,82.096,82.117,209300000.0
2005-03-28 02:49:00,82.111,82.151,82.111,82.124,203099999.0
2005-03-28 02:50:00,82.109,82.134,82.087,82.119,268100005.0
2005-03-28 02:51:00,82.084,82.129,82.081,82.116,173899998.0
2005-03-28 02:52:00,82.105,82.144,82.098,82.101,220700000.0
2005-03-28 02:53:00,82.103,82.138,82.096,82.131,237599998.0
2005-03-28 02:54:00,82.082,82.157,82.082,82.14,157700001.0
2005-03-28 02:55:00,82.147,82.159,82.118,82.121,165800000.0
2005-03-28 02:56:00,82.138,82.162,82.121,82.152,258700001.0
2005-03-28 02:57:00,82.152,82.17,82.135,82.144,203499999.0
2005-03-28 02:58:00,82.122,82.155,82.119,82.154,197800000.0
2005-03-28 02:59:00,82.125,82.151,82.116,82.135,152600001.0
2005-03-28 03:00:00,82.124,82.151,82.124,82.139,232700000.0
2005-03-28 03:01:00,82.147,82.167,82.119,82.124,241300002.0
2005-03-28 03:02:00,82.112,82.158,82.11,82.146,166299998.0
2005-03-28 03:03:00,82.141,82.146,82.109,82.123,250300000.0
2005-03-28 03:04:00,82.105,82.161,82.101,82.14,149900001.0
2005-03-28 03:05:00,82.13,82.136,82.106,82.108,186599998.0
2005-03-28 03:06:00,82.116,82.157,82.116,82.123,136800000.0
2005-03-28 03:07:00,82.131,82.16,82.107,82.13,128100003.0
2005-03-28 03:08:00,82.116,82.153,82.111,82.15,195699999.0
2005-03-28 03:09:00,82.138,82.167,82.116,82.157,277099998.0
2005-03-28 03:10:00,82.131,82.149,82.108,82.12,255399999.0
2005-03-28 03:11:00,82.136,82.164,82.123,82.153,154400000.0
2005-03-28 03:12:00,82.154,82.171,82.125,82.17,176900000.0
2005-03-28 03:13:00,82.179,82.192,82.153,82.172,306000001.0
2005-03-28 03:14:00,82.166,82.18,82.136,82.136,189600002.0
2005-03-28 03:15:00,82.145,82.154,82.122,82.136,143799999.0
2005-03-28 03:16:00,82.081,82.125,82.077,82.108,235299998.0
2005-03-28 03:17:00,82.057,82.09,82.036,82.05,102800000.0
2005-03-28 03:18:00,82.038,82.089,82.032,82.06,309700002.0
2005-03-28 03:19:00,82.058,82.099,82.051,82.083,199300004.0
2005-03-28 03:20:00,82.065,82.09,82.052,82.077,194699999.0
2005-03-28 03:21:00,82.057,82.113,82.049,82.103,173800000.0
2005-03-28 03:22:00,82.116,82.117,82.081,82.081,166199999.0
2005-03-28 03:23:00,82.08,82.099,82.072,82.096,207699996.0
2005-03-28 03:24:00,82.071,82.093,82.058,82.075,247500000.0
2005-03-28 03:25:00,82.07,82.092,82.065,82.084,233900002.0
2005-03-28 03:26:00,82.067,82.128,82.067,82.118,202500001.0
2005-03-28 03:27:00,82.09,82.152,82.09,82.133,186200001.0
2005-03-28 03:28:00,82.142,82.183,82.13,82.158,317900001.0
2005-03-28 03:29:00,82.173,82.211,82.162,82.172,281400004.0
2005-03-28 03:30:00,82.172,82.223,82.169,82.19,182299996.0
2005-03-28 03:31:00,82.206,82.223,82.189,82.209,235099997.0
2005-03-28 03:32:00,82.204,82.225,82.173,82.196,258900000.0
2005-03-28 03:33:00,82.172,82.2,82.151,82.187,287000001.0
2005-03-28 03:34:00,82.175,82.213,82.162,82.176,221699996.0
2005-03-28 03:35:00,82.149,82.21,82.149,82.194,156800000.0
2005-03-28 03:36:00,82.199,82.203,82.163,82.17,198699998.0
2005-03-28 03:37:00,82.208,82.208,82.172,82.172,230900000.0
2005-03-28 03:38:00,82.142,82.184,82.14,82.154,195300002.0
2005-03-28 03:39:00,82.147,82.182,82.143,82.155,138400001.0
2005-03-28 03:40:00,82.144,82.168,82.133,82.149,320200000.0
2005-03-28 03:41:00,82.154,82.174,82.133,82.145,232600002.0
2005-03-28 03:42:00,82.137,82.168,82.107,82.134,183600001.0
2005-03-28 03:43:00,82.132,82.161,82.107,82.137,271600002.0
2005-03-28 03:44:00,82.145,82.158,82.123,82.125,235000001.0
2005-03-28 03:45:00,82.131,82.15,82.107,82.132,189099999.0
2005-03-28 03:46:00,82.13,82.147,82.107,82.116,224400000.0
2005-03-28 03:47:00,82.149,82.151,82.108,82.116,169099999.0
2005-03-28 03:48:00,82.137,82.154,82.097,82.1,281299997.0
2005-03-28 03:49:00,82.076,82.103,82.062,82.09,119100000.0
2005-03-28 03:50:00,82.068,82.101,82.056,82.068,175000000.0
2005-03-28 03:51:00,82.058,82.087,82.042,82.087,108400000.0
2005-03-28 03:52:00,82.061,82.095,82.037,82.058,256600004.0
2005-03-28 03:53:00,82.032,82.067,82.01,82.046,239499995.0
2005-03-28 03:54:00,82.067,82.089,82.047,82.089,147200000.0
2005-03-28 03:55:00,82.04,82.094,82.04,82.085,143799998.0
2005-03-28 03:56:00,82.054,82.119,82.052,82.09,183399999.0
2005-03-28 03:57:00,82.078,82.111,82.067,82.093,179699999.0
2005-03-28 03:58:00,82.098,82.123,82.09,82.093,130500001.0
2005-03-28 03:59:00,82.101,82.165,82.093,82.138,159999999.0
2005-03-28 04:00:00,82.149,82.189,82.14,82.173,255799997.0
2005-03-28 04:01:00,82.164,82.19,82.152,82.158,148199999.0
2005-03-28 04:02:00,82.145,82.184,82.14,82.175,176700001.0
2005-03-28 04:03:00,82.209,82.209,82.174,82.2,262499998.0
2005-03-28 04:04:00,82.158,82.21,82.148,82.182,239399996.0
2005-03-28 04:05:00,82.149,82.169,82.147,82.156,170200001.0
2005-03-28 04:06:00,82.151,82.184,82.138,82.138,229799998.0
2005-03-28 04:07:00,82.161,82.182,82.15,82.175,221900001.0
2005-03-28 04:08:00,82.127,82.152,82.119,82.136,170899999.0
2005-03-28 04:09:00,82.146,82.153,82.114,82.132,185900002.0
2005-03-28 04:10:00,82.121,82.137,82.103,82.114,216299995.0
2005-03-28 04:11:00,82.125,82.16,82.116,82.119,276399995.0
2005-03-28 04:12:00,82.134,82.163,82.115,82.13,209899997.0
2005-03-28 04:13:00,82.131,82.155,82.118,82.147,299899995.0
2005-03-28 04:14:00,82.155,82.19,82.152,82.19,250599998.0
2005-03-28 04:15:00,82.178,82.196,82.162,82.166,339899997.0
2005-03-28 04:16:00,82.164,82.19,82.147,82.163,221100000.0
2005-03-28 04:17:00,82.162,82.181,82.144,82.157,172099999.0
2005-03-28 04:18:00,82.153,82.171,82.126,82.131,156999998.0
2005-03-28 04:19:00,82.139,82.172,82.132,82.162,283800002.0
2005-03-28 04:20:00,82.153,82.174,82.134,82.152,332599996.0
2005-03-28 04:21:00,82.159,82.179,82.135,82.135,171400002.0
2005-03-28 04:22:00,82.137,82.179,82.135,82.164,140900000.0
2005-03-28 04:23:00,82.146,82.191,82.145,82.167,227199999.0
2005-03-28 04:24:00,82.17,82.178,82.141,82.15,127699998.0
2005-03-28 04:25:00,82.151,82.173,82.139,82.151,151999999.0
2005-03-28 04:26:00,82.11,82.149,82.104,82.145,222200000.0
2005-03-28 04:27:00,82.141,82.16,82.124,82.151,154099998.0
2005-03-28 04:28:00,82.152,82.163,82.135,82.144,253999999.0
2005-03-28 04:29:00,82.148,82.167,82.12,82.12,234800002.0
2005-03-28 04:30:00,82.166,82.171,82.141,82.141,287200001.0
2005-03-28 04:31:00,82.175,82.18,82.144,82.144,216699999.0
2005-03-28 04:32:00,82.16,82.175,82.138,82.141,250599997.0
2005-03-28 04:33:00,82.153,82.174,82.14,82.148,252299998.0
2005-03-28 04:34:00,82.16,82.196,82.157,82.18,151099998.0
2005-03-28 04:35:00,82.171,82.193,82.166,82.181,203800002.0
2005-03-28 04:36:00,82.169,82.193,82.162,82.162,282200000.0
2005-03-28 04:37:00,82.174,82.19,82.155,82.164,141899999.0
2005-03-28 04:38:00,82.193,82.225,82.174,82.223,311000000.0
2005-03-28 04:39:00,82.198,82.226,82.197,82.207,127100000.0
2005-03-28 04:40:00,82.179,82.218,82.179,82.204,229400000.0
2005-03-28 04:41:00,82.202,82.214,82.184,82.205,323000002.0
2005-03-28 04:42:00,82.19,82.235,82.181,82.219,156599998.0
2005-03-28 04:43:00,82.186,82.22,82.182,82.187,265399997.0
2005-03-28 04:44:00,82.198,82.241,82.19,82.211,281400002.0
2005-03-28 04:45:00,82.196,82.219,82.173,82.189,161099999.0
2005-03-28 04:46:00,82.177,82.18,82.152,82.166,151899995.0
2005-03-28 04:47:00,82.175,82.203,82.163,82.184,218700001.0
2005-03-28 04:48:00,82.19,82.213,82.166,82.195,186899997.0
2005-03-28 04:49:00,82.232,82.232,82.19,82.227,237299999.0
2005-03-28 04:50:00,82.206,82.219,82.189,82.199,164100002.0
2005-03-28 04:51:00,82.244,82.252,82.217,82.217,201300000.0
2005-03-28 04:52:00,82.228,82.245,82.201,82.217,166099999.0
2005-03-28 04:53:00,82.224,82.26,82.213,82.22,263199998.0
2005-03-28 04:54:00,82.206,82.243,82.192,82.239,207700000.0
2005-03-28 04:55:00,82.252,82.261,82.195,82.195,132200003.0
2005-03-28 04:56:00,82.194,82.224,82.193,82.216,113500001.0
2005-03-28 04:57:00,82.247,82.247,82.187,82.187,238700000.0
2005-03-28 04:58:00,82.215,82.221,82.185,82.187,151100000.0
2005-03-28 04:59:00,82.194,82.215,82.17,82.185,286399997.0
2005-03-28 05:00:00,82.178,82.214,82.171,82.214,202299998.0
2005-03-28 05:01:00,82.17,82.223,82.169,82.203,182699999.0
2005-03-28 05:02:00,82.199,82.225,82.185,82.225,131400001.0
2005-03-28 05:03:00,82.214,82.216,82.186,82.198,217399999.0
2005-03-28 05:04:00,82.205,82.205,82.191,82.194,126399997.0
2005-03-28 05:05:00,82.227,82.231,82.179,82.182,124200000.0
2005-03-28 05:06:00,82.183,82.216,82.173,82.191,301199996.0
2005-03-28 05:07:00,82.185,82.214,82.163,82.179,195800000.0
2005-03-28 05:08:00,82.205,82.225,82.181,82.181,220400000.0
2005-03-28 05:09:00,82.178,82.19,82.163,82.18,241099999.0
2005-03-28 05:10:00,82.14,82.197,82.14,82.178,142799998.0
2005-03-28 05:11:00,82.165,82.205,82.151,82.154,226599997.0
2005-03-28 05:12:00,82.153,82.178,82.134,82.155,280100000.0
2005-03-28 05:13:00,82.155,82.174,82.136,82.159,133399999.0
2005-03-28 05:14:00,82.166,82.198,82.159,82.198,241900000.0
2005-03-28 05:15:00,82.164,82.207,82.16,82.192,206299999.0
2005-03-28 05:16:00,82.191,82.209,82.157,82.177,173900000.0
2005-03-28 05:17:00,82.187,82.201,82.163,82.176,235199999.0
2005-03-28 05:18:00,82.112,82.131,82.087,82.087,212000002.0
2005-03-28 05:19:00,82.07,82.111,82.063,82.107,259099997.0
2005-03-28 05:20:00,82.063,82.123,82.063,82.081,222700003.0
2005-03-28 05:21:00,82.08,82.097,82.064,82.081,183699999.0
2005-03-28 05:22:00,82.078,82.117,82.073,82.087,225299999.0
2005-03-28 05:23:00,82.095,82.124,82.085,82.09,215500000.0
2005-03-28 05:24:00,82.126,82.141,82.099,82.112,158999996.0
2005-03-28 05:25:00,82.127,82.158,82.114,82.135,246800004.0
2005-03-28 05:26:00,82.147,82.147,82.071,82.071,139900000.0
2005-03-28 05:27:00,82.135,82.135,82.082,82.122,120499999.0
2005-03-28 05:28:00,82.123,82.149,82.104,82.123,92100000.0
2005-03-28 05:29:00,82.134,82.167,82.122,82.147,186200001.0
2005-03-28 05:30:00,82.132,82.158,82.119,82.126,305600000.0
2005-03-28 05:31:00,82.11,82.166,82.11,82.141,183700000.0
2005-03-28 05:32:00,82.115,82.15,82.111,82.13,129300000.0
2005-03-28 05:33:00,82.146,82.154,82.125,82.132,197800002.0
2005-03-28 05:34:00,82.141,82.179,82.139,82.179,190700002.0
2005-03-28 05:35:00,82.137,82.153,82.12,82.121,172799995.0
2005-03-28 05:36:00,82.128,82.16,82.103,82.123,129299999.0
2005-03-28 05:37:00,82.102,82.152,82.085,82.127,269699999.0
2005-03-28 05:38:00,82.143,82.16,82.126,82.16,336199995.0
2005-03-28 05:39:00,82.155,82.171,82.127,82.127,193899999.0
2005-03-28 05:40:00,82.127,82.157,82.111,82.156,258299997.0
2005-03-28 05:41:00,82.156,82.178,82.136,82.145,246300001.0
2005-03-28 05:42:00,82.174,82.174,82.126,82.126,165999998.0
2005-03-28 05:43:00,82.16,82.178,82.141,82.164,203999998.0
2005-03-28 05:44:00,82.144,82.182,82.133,82.163,88200000.0
2005-03-28 05:45:00,82.17,82.178,82.139,82.147,163500003.0
2005-03-28 05:46:00,82.132,82.165,82.12,82.137,120300001.0
2005-03-28 05:47:00,82.15,82.152,82.129,82.129,188999998.0
2005-03-28 05:48:00,82.146,82.146,82.118,82.132,98499999.0
2005-03-28 05:49:00,82.127,82.163,82.111,82.127,209600001.0
2005-03-28 05:50:00,82.119,82.166,82.112,82.158,158800003.0
2005-03-28 05:51:00,82.156,82.183,82.143,82.157,260599996.0
2005-03-28 05:52:00,82.146,82.172,82.122,82.146,194700000.0
2005-03-28 05:53:00,82.172,82.179,82.145,82.145,152300000.0
2005-03-28 05:54:00,82.174,82.182,82.143,82.143,123600001.0
2005-03-28 05:55:00,82.164,82.183,82.131,82.144,161999998.0
2005-03-28 05:56:00,82.148,82.161,82.138,82.151,185299999.0
2005-03-28 05:57:00,82.155,82.169,82.12,82.142,154100000.0
2005-03-28 05:58:00,82.15,82.159,82.127,82.143,148600001.0
2005-03-28 05:59:00,82.167,82.167,82.126,82.126,118599999.0
2005-03-28 06:00:00,82.14,82.18,82.12,82.156,133799999.0
2005-03-28 06:01:00,82.15,82.179,82.141,82.178,244400003.0
2005-03-28 06:02:00,82.12,82.196,82.115,82.165,296200003.0
2005-03-28 06:03:00,82.187,82.204,82.163,82.182,321499999.0
2005-03-28 06:04:00,82.167,82.199,82.161,82.179,257800002.0
2005-03-28 06:05:00,82.157,82.207,82.134,82.186,167099998.0
2005-03-28 06:06:00,82.211,82.222,82.171,82.213,278199999.0
2005-03-28 06:07:00,82.194,82.227,82.18,82.224,284999999.0
2005-03-28 06:08:00,82.228,82.249,82.216,82.234,137000001.0
2005-03-28 06:09:00,82.25,82.258,82.214,82.214,280399999.0
2005-03-28 06:10:00,82.218,82.244,82.207,82.233,148300000.0
2005-03-28 06:11:00,82.214,82.255,82.209,82.229,325799999.0
2005-03-28 06:12:00,82.205,82.253,82.205,82.231,228700002.0
2005-03-28 06:13:00,82.246,82.257,82.218,82.24,172699999.0
2005-03-28 06:14:00,82.213,82.268,82.207,82.236,270000003.0
2005-03-28 06:15:00,82.242,82.263,82.226,82.251,203899996.0
2005-03-28 06:16:00,82.265,82.281,82.244,82.256,234699997.0
2005-03-28 06:17:00,82.295,82.3,82.265,82.29,187000002.0
2005-03-28 06:18:00,82.26,82.263,82.236,82.237,160100000.0
2005-03-28 06:19:00,82.237,82.271,82.228,82.238,156300000.0
2005-03-28 06:20:00,82.243,82.284,82.243,82.284,269399996.0
2005-03-28 06:21:00,82.255,82.284,82.253,82.275,231000000.0
2005-03-28 06:22:00,82.258,82.277,82.237,82.273,314199999.0
2005-03-28 06:23:00,82.249,82.275,82.242,82.263,170800002.0
2005-03-28 06:24:00,82.267,82.286,82.238,82.238,302200001.0
2005-03-28 06:25:00,82.29,82.297,82.262,82.262,202400001.0
2005-03-28 06:26:00,82.265,82.266,82.238,82.238,294399998.0
2005-03-28 06:27:00,82.228,82.257,82.228,82.249,185600003.0
2005-03-28 06:28:00,82.253,82.257,82.212,82.225,198200002.0
2005-03-28 06:29:00,82.235,82.26,82.196,82.241,304200001.0
2005-03-28 06:30:00,82.222,82.252,82.212,82.23,155999999.0
2005-03-28 06:31:00,82.218,82.243,82.203,82.211,82100000.0
2005-03-28 06:32:00,82.183,82.239,82.183,82.234,214099999.0
2005-03-28 06:33:00,82.228,82.243,82.211,82.233,214999998.0
2005-03-28 06:34:00,82.259,82.266,82.221,82.25,183099999.0
2005-03-28 06:35:00,82.232,82.264,82.231,82.255,196100002.0
2005-03-28 06:36:00,82.23,82.262,82.228,82.248,326499997.0
2005-03-28 06:37:00,82.23,82.248,82.216,82.225,264500003.0
2005-03-28 06:38:00,82.223,82.261,82.208,82.235,181400000.0
2005-03-28 06:39:00,82.211,82.238,82.195,82.209,202999998.0
2005-03-28 06:40:00,82.226,82.242,82.21,82.224,234699999.0
2005-03-28 06:41:00,82.209,82.235,82.204,82.215,143400002.0
2005-03-28 06:42:00,82.188,82.235,82.173,82.214,246599998.0
2005-03-28 06:43:00,82.218,82.254,82.207,82.245,183100000.0
2005-03-28 06:44:00,82.213,82.265,82.211,82.251,144200001.0
2005-03-28 06:45:00,82.241,82.256,82.222,82.225,296800003.0
2005-03-28 06:46:00,82.251,82.258,82.23,82.231,177699999.0
2005-03-28 06:47:00,82.252,82.27,82.233,82.25,158200002.0
2005-03-28 06:48:00,82.271,82.29,82.249,82.249,264799997.0
2005-03-28 06:49:00,82.242,82.292,82.241,82.271,200400001.0
2005-03-28 06:50:00,82.266,82.281,82.244,82.249,284699999.0
2005-03-28 06:51:00,82.247,82.294,82.237,82.258,210700002.0
2005-03-28 06:52:00,82.295,82.296,82.274,82.278,240999997.0
2005-03-28 06:53:00,82.306,82.33,82.288,82.298,154000000.0
2005-03-28 06:54:00,82.295,82.308,82.266,82.281,191800001.0
2005-03-28 06:55:00,82.272,82.309,82.271,82.286,194199999.0
2005-03-28 06:56:00,82.292,82.312,82.271,82.281,211099999.0
2005-03-28 06:57:00,82.282,82.312,82.282,82.298,116599999.0
2005-03-28 06:58:00,82.272,82.284,82.247,82.26,273100000.0
2005-03-28 06:59:00,82.307,82.316,82.262,82.262,151500000.0
2005-03-28 07:00:00,82.277,82.284,82.25,82.254,285500000.0
2005-03-28 07:01:00,82.267,82.308,82.267,82.288,124700001.0
2005-03-28 07:02:00,82.247,82.284,82.245,82.27,249799999.0
2005-03-28 07:03:00,82.275,82.277,82.243,82.262,240999999.0
2005-03-28 07:04:00,82.27,82.289,82.248,82.267,116399999.0
2005-03-28 07:05:00,82.251,82.286,82.251,82.275,210799997.0
2005-03-28 07:06:00,82.253,82.293,82.253,82.28,153199998.0
2005-03-28 07:07:00,82.295,82.307,82.262,82.276,159700000.0
2005-03-28 07:08:00,82.312,82.312,82.27,82.281,201199999.0
2005-03-28 07:09:00,82.287,82.319,82.27,82.284,217600001.0
2005-03-28 07:10:00,82.294,82.309,82.272,82.272,130400001.0
2005-03-28 07:11:00,82.271,82.302,82.271,82.285,165400006.0
2005-03-28 07:12:00,82.268,82.307,82.268,82.294,177700003.0
2005-03-28 07:13:00,82.271,82.316,82.253,82.293,179699998.0
2005-03-28 07:14:00,82.322,82.329,82.282,82.301,260800000.0
2005-03-28 07:15:00,82.299,82.34,82.284,82.311,209399999.0
2005-03-28 07:16:00,82.307,82.334,82.28,82.314,269700001.0
2005-03-28 07:17:00,82.327,82.344,82.309,82.324,263200003.0
2005-03-28 07:18:00,82.34,82.359,82.319,82.319,129499999.0
2005-03-28 07:19:00,82.32,82.359,82.309,82.343,232199999.0
2005-03-28 07:20:00,82.319,82.345,82.309,82.325,183600000.0
2005-03-28 07:21:00,82.317,82.34,82.296,82.311,174499998.0
2005-03-28 07:22:00,82.325,82.329,82.293,82.318,166800000.0
2005-03-28 07:23:00,82.341,82.35,82.319,82.319,254799998.0
2005-03-28 07:24:00,82.34,82.34,82.299,82.317,174000004.0
2005-03-28 07:25:00,82.329,82.334,82.298,82.306,332499995.0
2005-03-28 07:26:00,82.31,82.374,82.31,82.322,288300003.0
2005-03-28 07:27:00,82.357,82.357,82.292,82.303,122700000.0
2005-03-28 07:28:00,82.311,82.344,82.307,82.341,243199997.0
2005-03-28 07:29:00,82.306,82.334,82.29,82.309,224900000.0
2005-03-28 07:30:00,82.322,82.33,82.304,82.322,198899994.0
2005-03-28 07:31:00,82.334,82.338,82.29,82.292,170899999.0
2005-03-28 07:32:00,82.281,82.333,82.281,82.31,295199999.0
2005-03-28 07:33:00,82.332,82.332,82.299,82.307,200199999.0
2005-03-28 07:34:00,82.347,82.351,82.317,82.319,166100001.0
2005-03-28 07:35:00,82.314,82.37,82.312,82.337,197800002.0
2005-03-28 07:36:00,82.363,82.371,82.329,82.352,337800003.0
2005-03-28 07:37:00,82.367,82.371,82.322,82.344,151600000.0
2005-03-28 07:38:00,82.324,82.338,82.287,82.287,223499999.0
2005-03-28 07:39:00,82.331,82.345,82.287,82.305,265399998.0
2005-03-28 07:40:00,82.308,82.338,82.305,82.333,183200001.0
2005-03-28 07:41:00,82.318,82.34,82.3,82.324,344999996.0
2005-03-28 07:42:00,82.33,82.371,82.33,82.343,180200002.0
2005-03-28 07:43:00,82.344,82.357,82.318,82.325,154400002.0
2005-03-28 07:44:00,82.334,82.36,82.326,82.347,165200000.0
2005-03-28 07:45:00,82.326,82.344,82.308,82.316,243599998.0
2005-03-28 07:46:00,82.295,82.361,82.295,82.351,85000000.0
2005-03-28 07:47:00,82.32,82.341,82.284,82.301,183899997.0
2005-03-28 07:48:00,82.288,82.319,82.274,82.304,318800000.0
2005-03-28 07:49:00,82.309,82.325,82.279,82.301,171900000.0
2005-03-28 07:50:00,82.321,82.34,82.264,82.296,291000004.0
2005-03-28 07:51:00,82.292,82.312,82.277,82.288,156000001.0
2005-03-28 07:52:00,82.321,82.33,82.277,82.281,172200000.0
2005-03-28 07:53:00,82.254,82.346,82.254,82.346,145399999.0
2005-03-28 07:54:00,82.297,82.321,82.279,82.301,222099994.0
2005-03-28 07:55:00,82.292,82.319,82.291,82.317,224400002.0
2005-03-28 07:56:00,82.324,82.327,82.281,82.293,199600000.0
2005-03-28 07:57:00,82.294,82.361,82.294,82.361,206199997.0
2005-03-28 07:58:00,82.335,82.337,82.31,82.313,96900000.0
2005-03-28 07:59:00,82.315,82.345,82.297,82.326,302299999.0
2005-03-28 08:00:00,82.299,82.356,82.289,82.355,216400001.0
2005-03-28 08:01:00,82.355,82.366,82.329,82.329,151499999.0
2005-03-28 08:02:00,82.32,82.36,82.319,82.345,178099998.0
2005-03-28 08:03:00,82.302,82.332,82.302,82.324,155499998.0
2005-03-28 08:04:00,82.289,82.338,82.289,82.338,163399997.0
2005-03-28 08:05:00,82.326,82.329,82.281,82.285,229799999.0
2005-03-28 08:06:00,82.283,82.329,82.279,82.297,188400002.0
2005-03-28 08:07:00,82.299,82.325,82.284,82.302,279299997.0
2005-03-28 08:08:00,82.28,82.314,82.275,82.282,247099995.0
2005-03-28 08:09:00,82.337,82.363,82.312,82.361,229899997.0
2005-03-28 08:10:00,82.306,82.342,82.286,82.303,202699997.0
2005-03-28 08:11:00,82.314,82.33,82.297,82.301,186699999.0
2005-03-28 08:12:00,82.308,82.353,82.284,82.327,323400000.0
2005-03-28 08:13:00,82.297,82.33,82.269,82.309,236100005.0
2005-03-28 08:14:00,82.32,82.332,82.293,82.308,142800000.0
2005-03-28 08:15:00,82.264,82.314,82.264,82.297,211499999.0
2005-03-28 08:16:00,82.285,82.326,82.285,82.314,184499997.0
2005-03-28 08:17:00,82.303,82.336,82.28,82.315,225600000.0
2005-03-28 08:18:00,82.303,82.328,82.287,82.318,168299997.0
2005-03-28 08:19:00,82.302,82.328,82.291,82.308,185899998.0
2005-03-28 08:20:00,82.314,82.322,82.291,82.293,159600003.0
2005-03-28 08:21:00,82.318,82.327,82.293,82.298,330299999.0
2005-03-28 08:22:00,82.293,82.32,82.289,82.3,255600002.0
2005-03-28 08:23:00,82.324,82.374,82.324,82.371,229300002.0
2005-03-28 08:24:00,82.345,82.415,82.326,82.358,110300001.0
2005-03-28 08:25:00,82.365,82.386,82.334,82.345,199299999.0
2005-03-28 08:26:00,82.33,82.392,82.33,82.342,187100001.0
2005-03-28 08:27:00,82.367,82.388,82.335,82.335,148299999.0
2005-03-28 08:28:00,82.348,82.371,82.324,82.34,274000002.0
2005-03-28 08:29:00,82.337,82.361,82.33,82.361,191099998.0
2005-03-28 08:30:00,82.334,82.356,82.307,82.317,278499998.0
2005-03-28 08:31:00,82.283,82.321,82.28,82.308,208499997.0
2005-03-28 08:32:00,82.304,82.334,82.293,82.315,178100001.0
2005-03-28 08:33:00,82.301,82.332,82.301,82.33,278999997.0
2005-03-28 08:34:00,82.315,82.331,82.279,82.279,154700001.0
2005-03-28 08:35:00,82.295,82.332,82.29,82.319,107200000.0
2005-03-28 08:36:00,82.299,82.326,82.291,82.299,139999998.0
2005-03-28 08:37:00,82.319,82.319,82.277,82.286,152099999.0
2005-03-28 08:38:00,82.289,82.317,82.276,82.303,207300000.0
2005-03-28 08:39:00,82.276,82.301,82.273,82.297,234500001.0
2005-03-28 08:40:00,82.294,82.305,82.271,82.272,250399999.0
2005-03-28 08:41:00,82.286,82.315,82.27,82.294,168100003.0
2005-03-28 08:42:00,82.289,82.321,82.283,82.284,173599999.0
2005-03-28 08:43:00,82.289,82.316,82.289,82.31,234200003.0
2005-03-28 08:44:00,82.332,82.34,82.304,82.304,272799997.0
2005-03-28 08:45:00,82.329,82.334,82.309,82.322,156599999.0
2005-03-28 08:46:00,82.301,82.321,82.284,82.312,146600000.0
2005-03-28 08:47:00,82.293,82.318,82.291,82.312,149700000.0
2005-03-28 08:48:00,82.317,82.323,82.297,82.302,126100000.0
2005-03-28 08:49:00,82.33,82.33,82.285,82.306,268699999.0
2005-03-28 08:50:00,82.298,82.331,82.298,82.301,116800002.0
2005-03-28 08:51:00,82.303,82.336,82.29,82.296,343799997.0
2005-03-28 08:52:00,82.3,82.33,82.294,82.316,290399999.0
2005-03-28 08:53:00,82.309,82.331,82.29,82.317,258199996.0
2005-03-28 08:54:00,82.342,82.342,82.31,82.313,184300001.0
2005-03-28 08:55:00,82.305,82.34,82.305,82.328,184999997.0
2005-03-28 08:56:00,82.297,82.318,82.292,82.316,189099999.0
2005-03-28 08:57:00,82.297,82.326,82.287,82.299,263699999.0
2005-03-28 08:58:00,82.297,82.323,82.294,82.319,144000001.0
2005-03-28 08:59:00,82.303,82.328,82.298,82.314,344999992.0
2005-03-28 09:00:00,82.271,82.313,82.268,82.313,130700000.0
2005-03-28 09:01:00,82.286,82.303,82.268,82.281,160700000.0
2005-03-28 09:02:00,82.322,82.339,82.309,82.33,99000000.0
2005-03-28 09:03:00,82.313,82.342,82.307,82.326,297600000.0
2005-03-28 09:04:00,82.322,82.342,82.302,82.302,321199998.0
2005-03-28 09:05:00,82.333,82.351,82.31,82.312,144899998.0
2005-03-28 09:06:00,82.343,82.363,82.323,82.348,260699998.0
2005-03-28 09:07:00,82.335,82.344,82.304,82.324,184999997.0
2005-03-28 09:08:00,82.331,82.365,82.327,82.35,147800002.0
2005-03-28 09:09:00,82.322,82.355,82.295,82.355,107400000.0
2005-03-28 09:10:00,82.344,82.372,82.329,82.345,208199998.0
2005-03-28 09:11:00,82.346,82.37,82.328,82.328,95600000.0
2005-03-28 09:12:00,82.322,82.338,82.279,82.285,183299998.0
2005-03-28 09:13:00,82.3,82.331,82.298,82.319,173599999.0
2005-03-28 09:14:00,82.288,82.325,82.288,82.325,255899999.0
2005-03-28 09:15:00,82.275,82.33,82.275,82.305,192200003.0
2005-03-28 09:16:00,82.295,82.338,82.29,82.3,185200000.0
2005-03-28 09:17:00,82.312,82.358,82.312,82.358,235300002.0
2005-03-28 09:18:00,82.32,82.343,82.298,82.306,186300000.0
2005-03-28 09:19:00,82.32,82.333,82.288,82.288,145699997.0
2005-03-28 09:20:00,82.305,82.346,82.295,82.311,169299999.0
2005-03-28 09:21:00,82.342,82.355,82.303,82.313,194699996.0
2005-03-28 09:22:00,82.321,82.331,82.284,82.298,113400000.0
2005-03-28 09:23:00,82.322,82.339,82.301,82.312,240699997.0
2005-03-28 09:24:00,82.299,82.329,82.277,82.291,246199999.0
2005-03-28 09:25:00,82.301,82.322,82.293,82.318,226799999.0
2005-03-28 09:26:00,82.311,82.377,82.311,82.357,308799998.0
2005-03-28 09:27:00,82.366,82.366,82.311,82.318,222100001.0
2005-03-28 09:28:00,82.353,82.364,82.313,82.32,172900000.0
2005-03-28 09:29:00,82.321,82.357,82.317,82.33,127300000.0
2005-03-28 09:30:00,82.35,82.367,82.302,82.317,147999998.0
2005-03-28 09:31:00,82.366,82.372,82.331,82.343,126400000.0
2005-03-28 09:32:00,82.343,82.36,82.321,82.346,91500000.0
2005-03-28 09:33:00,82.331,82.364,82.311,82.32,181999997.0
2005-03-28 09:34:00,82.301,82.329,82.291,82.291,109499999.0
2005-03-28 09:35:00,82.318,82.358,82.316,82.358,102500000.0
2005-03-28 09:36:00,82.315,82.339,82.309,82.324,145200000.0
2005-03-28 09:37:00,82.319,82.324,82.292,82.301,212200000.0
2005-03-28 09:38:00,82.318,82.336,82.299,82.314,159499999.0
2005-03-28 09:39:00,82.325,82.328,82.289,82.304,156900000.0
2005-03-28 09:40:00,82.3,82.332,82.3,82.32,242700000.0
2005-03-28 09:41:00,82.32,82.324,82.296,82.3,201600002.0
2005-03-28 09:42:00,82.27,82.316,82.27,82.303,210100000.0
2005-03-28 09:43:00,82.282,82.3,82.263,82.293,241800001.0
2005-03-28 09:44:00,82.28,82.301,82.264,82.294,252400001.0
2005-03-28 09:45:00,82.271,82.306,82.271,82.302,193499999.0
2005-03-28 09:46:00,82.28,82.309,82.252,82.309,337100004.0
2005-03-28 09:47:00,82.273,82.298,82.25,82.268,215900000.0
2005-03-28 09:48:00,82.311,82.318,82.261,82.261,199799999.0
2005-03-28 09:49:00,82.281,82.288,82.253,82.266,199000000.0
2005-03-28 09:50:00,82.287,82.306,82.259,82.297,162500001.0
2005-03-28 09:51:00,82.27,82.289,82.256,82.26,223999999.0
2005-03-28 09:52:00,82.267,82.292,82.254,82.262,187300000.0
2005-03-28 09:53:00,82.278,82.293,82.252,82.27,178600000.0
2005-03-28 09:54:00,82.263,82.291,82.256,82.271,180100001.0
2005-03-28 09:55:00,82.254,82.282,82.226,82.243,182700001.0
2005-03-28 09:56:00,82.233,82.28,82.224,82.254,209700000.0
2005-03-28 09:57:00,82.28,82.29,82.248,82.264,169600001.0
2005-03-28 09:58:00,82.221,82.276,82.221,82.276,299999993.0
2005-03-28 09:59:00,82.264,82.299,82.264,82.299,175500001.0
2005-03-28 10:00:00,82.289,82.307,82.252,82.267,244099999.0
2005-03-28 10:01:00,82.266,82.294,82.249,82.265,251500002.0
2005-03-28 10:02:00,82.285,82.296,82.256,82.256,245999997.0
2005-03-28 10:03:00,82.275,82.294,82.253,82.263,212400002.0
2005-03-28 10:04:00,82.251,82.285,82.251,82.276,109799999.0
2005-03-28 10:05:00,82.243,82.269,82.218,82.252,168299999.0
2005-03-28 10:06:00,82.22,82.265,82.22,82.248,257799999.0
2005-03-28 10:07:00,82.242,82.256,82.208,82.208,214299998.0
2005-03-28 10:08:00,82.223,82.251,82.208,82.223,232499994.0
2005-03-28 10:09:00,82.213,82.261,82.203,82.236,192999999.0
2005-03-28 10:10:00,82.267,82.275,82.199,82.202,244699998.0
2005-03-28 10:11:00,82.252,82.252,82.198,82.213,99900000.0
2005-03-28 10:12:00,82.207,82.243,82.207,82.243,84099999.0
2005-03-28 10:13:00,82.206,82.257,82.206,82.257,176299995.0
2005-03-28 10:14:00,82.248,82.248,82.207,82.223,154500000.0
2005-03-28 10:15:00,82.239,82.26,82.218,82.223,298300001.0
2005-03-28 10:16:00,82.207,82.252,82.206,82.247,97600000.0
2005-03-28 10:17:00,82.231,82.263,82.231,82.257,138899998.0
2005-03-28 10:18:00,82.238,82.246,82.22,82.227,131300000.0
2005-03-28 10:19:00,82.202,82.263,82.202,82.25,165299996.0
2005-03-28 10:20:00,82.231,82.255,82.203,82.23,196199998.0
2005-03-28 10:21:00,82.228,82.25,82.211,82.236,176500001.0
2005-03-28 10:22:00,82.212,82.238,82.194,82.214,242900001.0
2005-03-28 10:23:00,82.205,82.24,82.193,82.22,133700000.0
2005-03-28 10:24:00,82.222,82.243,82.197,82.212,219800000.0
2005-03-28 10:25:00,82.235,82.255,82.219,82.236,181900000.0
2005-03-28 10:26:00,82.228,82.261,82.217,82.217,142399998.0
2005-03-28 10:27:00,82.23,82.253,82.217,82.241,310399994.0
2005-03-28 10:28:00,82.196,82.229,82.184,82.196,130900000.0
2005-03-28 10:29:00,82.208,82.226,82.191,82.206,227100001.0
2005-03-28 10:30:00,82.183,82.255,82.18,82.224,176199999.0
2005-03-28 10:31:00,82.251,82.264,82.219,82.219,279400006.0
2005-03-28 10:32:00,82.272,82.284,82.232,82.25,159499997.0
2005-03-28 10:33:00,82.271,82.288,82.225,82.25,210500000.0
2005-03-28 10:34:00,82.258,82.275,82.225,82.244,150800000.0
2005-03-28 10:35:00,82.255,82.272,82.233,82.259,248100000.0
2005-03-28 10:36:00,82.255,82.259,82.207,82.207,229699999.0
2005-03-28 10:37:00,82.226,82.248,82.204,82.225,294099997.0
2005-03-28 10:38:00,82.259,82.263,82.224,82.224,228200003.0
2005-03-28 10:39:00,82.218,82.231,82.203,82.206,133499998.0
2005-03-28 10:40:00,82.213,82.244,82.201,82.216,232699998.0
2005-03-28 10:41:00,82.238,82.246,82.215,82.217,341799999.0
2005-03-28 10:42:00,82.22,82.249,82.22,82.234,273500000.0
2005-03-28 10:43:00,82.208,82.264,82.208,82.226,218300000.0
2005-03-28 10:44:00,82.218,82.276,82.199,82.254,292299997.0
2005-03-28 10:45:00,82.22,82.285,82.214,82.254,244900004.0
2005-03-28 10:46:00,82.23,82.267,82.227,82.267,127200001.0
2005-03-28 10:47:00,82.272,82.295,82.246,82.246,121400000.0
2005-03-28 10:48:00,82.247,82.262,82.229,82.246,241500000.0
2005-03-28 10:49:00,82.253,82.258,82.23,82.241,146999999.0
2005-03-28 10:50:00,82.21,82.244,82.193,82.236,210499998.0
2005-03-28 10:51:00,82.196,82.23,82.196,82.223,207199999.0
2005-03-28 10:52:00,82.192,82.214,82.183,82.202,197299999.0
2005-03-28 10:53:00,82.207,82.217,82.18,82.18,207000000.0
2005-03-28 10:54:00,82.219,82.247,82.212,82.225,115899998.0
2005-03-28 10:55:00,82.234,82.251,82.214,82.235,230199998.0
2005-03-28 10:56:00,82.218,82.251,82.2,82.251,231199996.0
2005-03-28 10:57:00,82.237,82.246,82.207,82.217,264300000.0
2005-03-28 10:58:00,82.213,82.252,82.203,82.219,218200003.0
2005-03-28 10:59:00,82.21,82.245,82.21,82.235,154400001.0
2005-03-28 11:00:00,82.222,82.252,82.169,82.224,265200001.0
2005-03-28 11:01:00,82.21,82.233,82.202,82.226,231299998.0
2005-03-28 11:02:00,82.23,82.246,82.206,82.233,255600001.0
2005-03-28 11:03:00,82.22,82.258,82.204,82.212,235599996.0
2005-03-28 11:04:00,82.199,82.243,82.199,82.223,212499997.0
2005-03-28 11:05:00,82.205,82.225,82.189,82.208,262599993.0
2005-03-28 11:06:00,82.234,82.281,82.234,82.268,110499999.0
2005-03-28 11:07:00,82.241,82.274,82.239,82.272,289600000.0
2005-03-28 11:08:00,82.23,82.276,82.23,82.247,194499999.0
2005-03-28 11:09:00,82.243,82.258,82.221,82.239,150500001.0
2005-03-28 11:10:00,82.244,82.283,82.234,82.254,125999998.0
2005-03-28 11:11:00,82.25,82.27,82.236,82.25,134200000.0
2005-03-28 11:12:00,82.231,82.283,82.231,82.283,199499999.0
2005-03-28 11:13:00,82.265,82.311,82.255,82.311,215300001.0
2005-03-28 11:14:00,82.3,82.323,82.287,82.31,84700000.0
2005-03-28 11:15:00,82.315,82.328,82.293,82.328,183200000.0
2005-03-28 11:16:00,82.29,82.34,82.29,82.34,73000000.0
2005-03-28 11:17:00,82.363,82.386,82.347,82.37,186200000.0
2005-03-28 11:18:00,82.335,82.37,82.314,82.326,278700000.0
2005-03-28 11:19:00,82.323,82.35,82.307,82.327,213100002.0
2005-03-28 11:20:00,82.358,82.384,82.344,82.357,175099998.0
2005-03-28 11:21:00,82.337,82.36,82.327,82.356,100100000.0
2005-03-28 11:22:00,82.34,82.374,82.328,82.343,183600001.0
2005-03-28 11:23:00,82.343,82.359,82.323,82.343,197799997.0
2005-03-28 11:24:00,82.316,82.331,82.295,82.312,254000000.0
2005-03-28 11:25:00,82.316,82.317,82.262,82.268,225299996.0
2005-03-28 11:26:00,82.282,82.3,82.274,82.295,193699998.0
2005-03-28 11:27:00,82.32,82.32,82.287,82.291,252600000.0
2005-03-28 11:28:00,82.286,82.307,82.26,82.279,249699997.0
2005-03-28 11:29:00,82.286,82.308,82.28,82.288,153200000.0
2005-03-28 11:30:00,82.276,82.298,82.261,82.289,132299998.0
2005-03-28 11:31:00,82.291,82.319,82.285,82.306,171100001.0
2005-03-28 11:32:00,82.283,82.337,82.283,82.311,219100001.0
2005-03-28 11:33:00,82.268,82.299,82.264,82.291,187300000.0
2005-03-28 11:34:00,82.275,82.304,82.257,82.264,157799998.0
2005-03-28 11:35:00,82.294,82.307,82.274,82.278,159600001.0
2005-03-28 11:36:00,82.307,82.327,82.298,82.318,211800003.0
2005-03-28 11:37:00,82.328,82.344,82.3,82.32,303900002.0
2005-03-28 11:38:00,82.319,82.354,82.299,82.325,354499995.0
2005-03-28 11:39:00,82.291,82.324,82.283,82.303,187199997.0
2005-03-28 11:40:00,82.315,82.326,82.282,82.318,159499998.0
2005-03-28 11:41:00,82.283,82.319,82.272,82.294,214999997.0
2005-03-28 11:42:00,82.29,82.326,82.282,82.292,211000001.0
2005-03-28 11:43:00,82.285,82.316,82.285,82.306,165699996.0
2005-03-28 11:44:00,82.334,82.334,82.294,82.303,184900000.0
2005-03-28 11:45:00,82.324,82.354,82.293,82.354,298599999.0
2005-03-28 11:46:00,82.298,82.363,82.298,82.363,296300004.0
2005-03-28 11:47:00,82.319,82.366,82.308,82.336,232500001.0
2005-03-28 11:48:00,82.332,82.36,82.318,82.36,228900001.0
2005-03-28 11:49:00,82.367,82.37,82.317,82.317,256099997.0
2005-03-28 11:50:00,82.325,82.339,82.304,82.318,208599999.0
2005-03-28 11:51:00,82.34,82.359,82.316,82.329,244300000.0
2005-03-28 11:52:00,82.326,82.349,82.288,82.305,199000001.0
2005-03-28 11:53:00,82.329,82.329,82.287,82.287,167699999.0
2005-03-28 11:54:00,82.327,82.327,82.26,82.268,192300000.0
2005-03-28 11:55:00,82.278,82.296,82.249,82.272,195999999.0
2005-03-28 11:56:00,82.287,82.32,82.287,82.3,202600001.0
2005-03-28 11:57:00,82.291,82.331,82.291,82.325,128900000.0
2005-03-28 11:58:00,82.294,82.31,82.267,82.291,143800000.0
2005-03-28 11:59:00,82.292,82.315,82.244,82.252,128599998.0
2005-03-28 12:00:00,82.245,82.276,82.237,82.256,253800000.0
2005-03-28 12:01:00,82.264,82.272,82.237,82.237,201900000.0
2005-03-28 12:02:00,82.264,82.291,82.256,82.275,216300002.0
2005-03-28 12:03:00,82.275,82.275,82.212,82.219,130300001.0
2005-03-28 12:04:00,82.269,82.3,82.261,82.292,215100003.0
2005-03-28 12:05:00,82.293,82.302,82.268,82.268,150000000.0
2005-03-28 12:06:00,82.293,82.297,82.261,82.291,238699994.0
2005-03-28 12:07:00,82.271,82.293,82.239,82.286,206700000.0
2005-03-28 12:08:00,82.272,82.303,82.27,82.281,129500000.0
2005-03-28 12:09:00,82.282,82.294,82.237,82.238,71900000.0
2005-03-28 12:10:00,82.215,82.268,82.211,82.245,139099998.0
2005-03-28 12:11:00,82.227,82.261,82.227,82.239,162800002.0
2005-03-28 12:12:00,82.248,82.27,82.244,82.251,123000002.0
2005-03-28 12:13:00,82.22,82.253,82.218,82.245,107000000.0
2005-03-28 12:14:00,82.209,82.258,82.209,82.243,170399998.0
2005-03-28 12:15:00,82.238,82.239,82.203,82.203,256599997.0
2005-03-28 12:16:00,82.23,82.244,82.208,82.219,215899997.0
2005-03-28 12:17:00,82.235,82.235,82.191,82.191,153000002.0
2005-03-28 12:18:00,82.222,82.253,82.208,82.225,202500001.0
2005-03-28 12:19:00,82.209,82.243,82.193,82.217,160799998.0
2005-03-28 12:20:00,82.222,82.248,82.21,82.248,236099997.0
2005-03-28 12:21:00,82.224,82.237,82.21,82.21,219999999.0
2005-03-28 12:22:00,82.244,82.266,82.244,82.245,119299998.0
2005-03-28 12:23:00,82.246,82.255,82.219,82.241,232500000.0
2005-03-28 12:24:00,82.251,82.265,82.225,82.24,189299999.0
2005-03-28 12:25:00,82.243,82.26,82.218,82.241,375700001.0
2005-03-28 12:26:00,82.253,82.277,82.234,82.234,306999999.0
2005-03-28 12:27:00,82.26,82.295,82.245,82.265,235299996.0
2005-03-28 12:28:00,82.223,82.278,82.214,82.246,242200001.0
2005-03-28 12:29:00,82.308,82.308,82.245,82.255,157599998.0
2005-03-28 12:30:00,82.251,82.273,82.221,82.238,258700004.0
2005-03-28 12:31:00,82.278,82.288,82.253,82.264,152900001.0
2005-03-28 12:32:00,82.243,82.269,82.232,82.261,207600000.0
2005-03-28 12:33:00,82.268,82.282,82.246,82.256,255900001.0
2005-03-28 12:34:00,82.265,82.278,82.254,82.278,175100002.0
2005-03-28 12:35:00,82.282,82.303,82.268,82.277,229900000.0
2005-03-28 12:36:00,82.275,82.297,82.238,82.278,164700000.0
2005-03-28 12:37:00,82.252,82.269,82.241,82.267,231600003.0
2005-03-28 12:38:00,82.279,82.284,82.247,82.247,246899999.0
2005-03-28 12:39:00,82.267,82.283,82.248,82.266,121500000.0
2005-03-28 12:40:00,82.256,82.28,82.244,82.27,188899999.0
2005-03-28 12:41:00,82.275,82.285,82.242,82.262,327999996.0
2005-03-28 12:42:00,82.275,82.316,82.273,82.296,129300003.0
2005-03-28 12:43:00,82.284,82.286,82.252,82.26,366599999.0
2005-03-28 12:44:00,82.305,82.317,82.269,82.279,152499999.0
2005-03-28 12:45:00,82.285,82.285,82.25,82.256,180700003.0
2005-03-28 12:46:00,82.252,82.295,82.252,82.294,175899999.0
2005-03-28 12:47:00,82.253,82.284,82.221,82.262,181300004.0
2005-03-28 12:48:00,82.254,82.303,82.247,82.303,217100005.0
2005-03-28 12:49:00,82.266,82.285,82.259,82.265,211100000.0
2005-03-28 12:50:00,82.235,82.278,82.235,82.276,258099998.0
2005-03-28 12:51:00,82.228,82.277,82.224,82.255,221800002.0
2005-03-28 12:52:00,82.234,82.252,82.22,82.238,129200000.0
2005-03-28 12:53:00,82.241,82.247,82.205,82.205,164500000.0
2005-03-28 12:54:00,82.222,82.246,82.209,82.246,183500001.0
2005-03-28 12:55:00,82.223,82.247,82.212,82.247,232699998.0
2005-03-28 12:56:00,82.247,82.247,82.218,82.22,137500000.0
2005-03-28 12:57:00,82.2,82.241,82.2,82.231,179599998.0
2005-03-28 12:58:00,82.233,82.252,82.207,82.219,179800000.0
2005-03-28 12:59:00,82.215,82.252,82.215,82.242,140200000.0
2005-03-28 13:00:00,82.214,82.233,82.196,82.201,140599999.0
2005-03-28 13:01:00,82.209,82.215,82.177,82.18,227899998.0
2005-03-28 13:02:00,82.194,82.217,82.166,82.184,233199996.0
2005-03-28 13:03:00,82.18,82.194,82.16,82.173,251599997.0
2005-03-28 13:04:00,82.208,82.242,82.185,82.189,179099998.0
2005-03-28 13:05:00,82.194,82.22,82.17,82.181,203000001.0
2005-03-28 13:06:00,82.221,82.231,82.194,82.201,258899998.0
2005-03-28 13:07:00,82.233,82.244,82.203,82.22,193300000.0
2005-03-28 13:08:00,82.198,82.215,82.173,82.197,246100000.0
2005-03-28 13:09:00,82.202,82.251,82.145,82.147,294600000.0
2005-03-28 13:10:00,82.154,82.179,82.114,82.138,197299998.0
2005-03-28 13:11:00,82.135,82.203,82.132,82.197,139000000.0
2005-03-28 13:12:00,82.185,82.194,82.146,82.172,176300003.0
2005-03-28 13:13:00,82.2,82.218,82.172,82.217,221400001.0
2005-03-28 13:14:00,82.223,82.254,82.214,82.225,114499999.0
2005-03-28 13:15:00,82.27,82.272,82.245,82.25,249799997.0
2005-03-28 13:16:00,82.229,82.267,82.228,82.261,234300004.0
2005-03-28 13:17:00,82.25,82.273,82.233,82.257,169300000.0
2005-03-28 13:18:00,82.266,82.295,82.251,82.279,200700000.0
2005-03-28 13:19:00,82.277,82.296,82.257,82.282,195199999.0
2005-03-28 13:20:00,82.292,82.297,82.263,82.263,145199998.0
2005-03-28 13:21:00,82.27,82.314,82.265,82.286,238399998.0
2005-03-28 13:22:00,82.3,82.331,82.294,82.303,173899998.0
2005-03-28 13:23:00,82.296,82.312,82.277,82.291,143799999.0
2005-03-28 13:24:00,82.278,82.305,82.267,82.286,247999998.0
2005-03-28 13:25:00,82.273,82.311,82.259,82.293,157199999.0
2005-03-28 13:26:00,82.288,82.288,82.257,82.268,175300000.0
2005-03-28 13:27:00,82.274,82.297,82.264,82.296,246200000.0
2005-03-28 13:28:00,82.277,82.298,82.264,82.264,184600000.0
2005-03-28 13:29:00,82.268,82.321,82.251,82.304,124000001.0
2005-03-28 13:30:00,82.273,82.311,82.262,82.273,170199999.0
2005-03-28 13:31:00,82.263,82.296,82.241,82.263,224999998.0
2005-03-28 13:32:00,82.258,82.29,82.251,82.29,206899998.0
2005-03-28 13:33:00,82.286,82.31,82.27,82.27,192499999.0
2005-03-28 13:34:00,82.27,82.298,82.256,82.265,184399998.0
2005-03-28 13:35:00,82.276,82.285,82.253,82.262,122500000.0
2005-03-28 13:36:00,82.276,82.285,82.228,82.228,304599999.0
2005-03-28 13:37:00,82.253,82.286,82.237,82.254,262399997.0
2005-03-28 13:38:00,82.25,82.269,82.231,82.232,223299999.0
2005-03-28 13:39:00,82.256,82.288,82.232,82.256,138300001.0
2005-03-28 13:40:00,82.272,82.282,82.249,82.259,238699999.0
2005-03-28 13:41:00,82.245,82.265,82.23,82.23,161300000.0
2005-03-28 13:42:00,82.249,82.254,82.214,82.214,167000001.0
2005-03-28 13:43:00,82.199,82.265,82.199,82.24,169700000.0
2005-03-28 13:44:00,82.279,82.303,82.241,82.249,195999997.0
2005-03-28 13:45:00,82.229,82.236,82.187,82.216,221499999.0
2005-03-28 13:46:00,82.191,82.246,82.183,82.224,192500000.0
2005-03-28 13:47:00,82.232,82.261,82.22,82.239,154699999.0
2005-03-28 13:48:00,82.232,82.244,82.214,82.216,214500002.0
2005-03-28 13:49:00,82.236,82.285,82.23,82.284,224500001.0
2005-03-28 13:50:00,82.228,82.268,82.211,82.246,159499999.0
2005-03-28 13:51:00,82.247,82.247,82.198,82.198,136500001.0
2005-03-28 13:52:00,82.209,82.239,82.198,82.218,183600004.0
2005-03-28 13:53:00,82.217,82.248,82.21,82.248,167399996.0
2005-03-28 13:54:00,82.246,82.271,82.227,82.252,218399999.0
2005-03-28 13:55:00,82.254,82.271,82.239,82.25,305100004.0
2005-03-28 13:56:00,82.278,82.3,82.253,82.272,230899999.0
2005-03-28 13:57:00,82.248,82.283,82.247,82.283,153099999.0
2005-03-28 13:58:00,82.274,82.286,82.246,82.262,216499999.0
2005-03-28 13:59:00,82.281,82.282,82.254,82.262,208099997.0
2005-03-28 14:00:00,82.243,82.271,82.229,82.271,90700000.0
2005-03-28 14:01:00,82.261,82.268,82.235,82.25,182200000.0
2005-03-28 14:02:00,82.256,82.26,82.229,82.232,119799998.0
2005-03-28 14:03:00,82.264,82.322,82.264,82.322,143199999.0
2005-03-28 14:04:00,82.313,82.313,82.278,82.279,198900003.0
2005-03-28 14:05:00,82.288,82.319,82.272,82.287,137100000.0
2005-03-28 14:06:00,82.321,82.334,82.294,82.294,197699999.0
2005-03-28 14:07:00,82.32,82.347,82.265,82.272,199700001.0
2005-03-28 14:08:00,82.29,82.314,82.27,82.281,193800000.0
2005-03-28 14:09:00,82.303,82.313,82.277,82.291,172600000.0
2005-03-28 14:10:00,82.299,82.332,82.274,82.303,116000000.0
2005-03-28 14:11:00,82.328,82.328,82.279,82.279,185000001.0
2005-03-28 14:12:00,82.272,82.296,82.258,82.296,157700000.0
2005-03-28 14:13:00,82.316,82.317,82.273,82.273,129799999.0
2005-03-28 14:14:00,82.308,82.336,82.296,82.298,210599996.0
2005-03-28 14:15:00,82.279,82.299,82.262,82.281,222300000.0
2005-03-28 14:16:00,82.254,82.297,82.253,82.292,317899997.0
2005-03-28 14:17:00,82.27,82.306,82.27,82.292,151500004.0
2005-03-28 14:18:00,82.288,82.321,82.275,82.28,161700002.0
2005-03-28 14:19:00,82.298,82.328,82.28,82.3,254499998.0
2005-03-28 14:20:00,82.318,82.323,82.296,82.3,180200002.0
2005-03-28 14:21:00,82.297,82.325,82.286,82.319,193699998.0
2005-03-28 14:22:00,82.28,82.318,82.275,82.314,299900000.0
2005-03-28 14:23:00,82.311,82.311,82.26,82.261,101299998.0
2005-03-28 14:24:00,82.283,82.307,82.264,82.283,238100001.0
2005-03-28 14:25:00,82.273,82.315,82.273,82.292,244199999.0
2005-03-28 14:26:00,82.29,82.295,82.258,82.274,117600000.0
2005-03-28 14:27:00,82.272,82.29,82.26,82.272,135999999.0
2005-03-28 14:28:00,82.281,82.297,82.263,82.28,173000001.0
2005-03-28 14:29:00,82.28,82.296,82.264,82.293,321699999.0
2005-03-28 14:30:00,82.293,82.305,82.264,82.28,371500002.0
2005-03-28 14:31:00,82.277,82.287,82.253,82.27,92900001.0
2005-03-28 14:32:00,82.265,82.282,82.242,82.246,106700000.0
2005-03-28 14:33:00,82.261,82.305,82.252,82.265,123399999.0
2005-03-28 14:34:00,82.266,82.285,82.253,82.273,186499999.0
2005-03-28 14:35:00,82.278,82.304,82.276,82.282,212300000.0
2005-03-28 14:36:00,82.294,82.317,82.27,82.307,317899998.0
2005-03-28 14:37:00,82.301,82.33,82.283,82.313,312900000.0
2005-03-28 14:38:00,82.285,82.322,82.285,82.297,193300004.0
2005-03-28 14:39:00,82.317,82.317,82.276,82.282,115900002.0
2005-03-28 14:40:00,82.287,82.288,82.246,82.257,236699998.0
2005-03-28 14:41:00,82.242,82.272,82.184,82.247,134400000.0
2005-03-28 14:42:00,82.214,82.26,82.214,82.259,189900001.0
2005-03-28 14:43:00,82.263,82.286,82.239,82.266,192799998.0
2005-03-28 14:44:00,82.268,82.292,82.252,82.269,197000001.0
2005-03-28 14:45:00,82.285,82.297,82.256,82.277,222599998.0
2005-03-28 14:46:00,82.25,82.276,82.25,82.268,196599996.0
2005-03-28 14:47:00,82.249,82.277,82.241,82.272,217699998.0
2005-03-28 14:48:00,82.28,82.287,82.237,82.265,244800005.0
2005-03-28 14:49:00,82.243,82.29,82.237,82.264,145199998.0
2005-03-28 14:50:00,82.284,82.31,82.256,82.271,143800000.0
2005-03-28 14:51:00,82.287,82.29,82.251,82.251,229100002.0
2005-03-28 14:52:00,82.285,82.302,82.266,82.287,207300002.0
2005-03-28 14:53:00,82.257,82.284,82.251,82.265,182100002.0
2005-03-28 14:54:00,82.255,82.259,82.231,82.231,200100000.0
2005-03-28 14:55:00,82.231,82.256,82.228,82.237,137599999.0
2005-03-28 14:56:00,82.202,82.257,82.202,82.238,141700002.0
2005-03-28 14:57:00,82.251,82.251,82.222,82.222,163499999.0
2005-03-28 14:58:00,82.25,82.25,82.207,82.23,132899997.0
2005-03-28 14:59:00,82.183,82.211,82.168,82.201,179700000.0
2005-03-28 15:00:00,82.195,82.233,82.192,82.216,197500002.0
2005-03-28 15:01:00,82.221,82.227,82.188,82.188,309999996.0
2005-03-28 15:02:00,82.205,82.24,82.198,82.217,204100002.0
2005-03-28 15:03:00,82.222,82.247,82.208,82.227,167999999.0
2005-03-28 15:04:00,82.248,82.269,82.232,82.234,308299998.0
2005-03-28 15:05:00,82.261,82.276,82.236,82.26,233999999.0
2005-03-28 15:06:00,82.251,82.266,82.206,82.228,207899998.0
2005-03-28 15:07:00,82.202,82.24,82.171,82.213,123699999.0
2005-03-28 15:08:00,82.224,82.242,82.199,82.199,187500001.0
2005-03-28 15:09:00,82.201,82.254,82.201,82.239,157400001.0
2005-03-28 15:10:00,82.221,82.245,82.211,82.227,226700000.0
2005-03-28 15:11:00,82.23,82.247,82.208,82.235,94400000.0
2005-03-28 15:12:00,82.21,82.236,82.199,82.207,190299999.0
2005-03-28 15:13:00,82.257,82.258,82.197,82.197,242899997.0
2005-03-28 15:14:00,82.217,82.22,82.188,82.199,230600000.0
2005-03-28 15:15:00,82.197,82.209,82.164,82.172,130000000.0
2005-03-28 15:16:00,82.169,82.177,82.147,82.167,197200003.0
2005-03-28 15:17:00,82.174,82.192,82.15,82.184,98400000.0
2005-03-28 15:18:00,82.181,82.217,82.176,82.2,187800000.0
2005-03-28 15:19:00,82.206,82.239,82.201,82.233,258499999.0
2005-03-28 15:20:00,82.238,82.264,82.213,82.233,345200004.0
2005-03-28 15:21:00,82.215,82.299,82.201,82.274,237999999.0
2005-03-28 15:22:00,82.278,82.295,82.252,82.27,218699997.0
2005-03-28 15:23:00,82.262,82.282,82.255,82.278,226700002.0
2005-03-28 15:24:00,82.249,82.273,82.237,82.252,183800000.0
2005-03-28 15:25:00,82.261,82.269,82.243,82.251,209399999.0
2005-03-28 15:26:00,82.242,82.276,82.231,82.262,271500000.0
2005-03-28 15:27:00,82.258,82.285,82.238,82.238,185299998.0
2005-03-28 15:28:00,82.264,82.28,82.233,82.233,138600000.0
2005-03-28 15:29:00,82.267,82.271,82.234,82.256,285600002.0
2005-03-28 15:30:00,82.238,82.26,82.234,82.256,188099999.0
2005-03-28 15:31:00,82.246,82.27,82.23,82.249,179099999.0
2005-03-28 15:32:00,82.247,82.253,82.191,82.199,194999997.0
2005-03-28 15:33:00,82.193,82.212,82.151,82.172,61900000.0
2005-03-28 15:34:00,82.165,82.191,82.159,82.182,206900003.0
2005-03-28 15:35:00,82.215,82.215,82.178,82.183,273599998.0
2005-03-28 15:36:00,82.204,82.205,82.171,82.173,185200002.0
2005-03-28 15:37:00,82.199,82.217,82.161,82.172,137000001.0
2005-03-28 15:38:00,82.195,82.197,82.154,82.165,229899998.0
2005-03-28 15:39:00,82.16,82.177,82.141,82.149,144300001.0
2005-03-28 15:40:00,82.148,82.202,82.148,82.179,201699997.0
2005-03-28 15:41:00,82.184,82.191,82.149,82.162,244000002.0
2005-03-28 15:42:00,82.164,82.182,82.143,82.145,165400002.0
2005-03-28 15:43:00,82.143,82.184,82.134,82.16,249500003.0
2005-03-28 15:44:00,82.158,82.178,82.147,82.171,169900000.0
2005-03-28 15:45:00,82.191,82.207,82.151,82.166,352800002.0
2005-03-28 15:46:00,82.168,82.206,82.157,82.167,217199998.0
2005-03-28 15:47:00,82.131,82.175,82.13,82.162,277700003.0
2005-03-28 15:48:00,82.15,82.154,82.11,82.127,261599998.0
2005-03-28 15:49:00,82.131,82.153,82.129,82.136,233100001.0
2005-03-28 15:50:00,82.149,82.177,82.132,82.147,291200001.0
2005-03-28 15:51:00,82.157,82.158,82.118,82.138,177900000.0
2005-03-28 15:52:00,82.127,82.146,82.111,82.135,155999999.0
2005-03-28 15:53:00,82.138,82.174,82.13,82.167,143900000.0
2005-03-28 15:54:00,82.127,82.173,82.126,82.17,124600000.0
2005-03-28 15:55:00,82.155,82.179,82.136,82.151,230900002.0
2005-03-28 15:56:00,82.169,82.218,82.159,82.215,199699998.0
2005-03-28 15:57:00,82.225,82.252,82.208,82.232,157999998.0
2005-03-28 15:58:00,82.232,82.272,82.226,82.238,298499998.0
2005-03-28 15:59:00,82.21,82.242,82.208,82.226,195799997.0
2005-03-28 16:00:00,82.227,82.246,82.208,82.209,200300000.0
2005-03-28 16:01:00,82.248,82.277,82.232,82.25,107200000.0
2005-03-28 16:02:00,82.247,82.315,82.244,82.267,150200000.0
2005-03-28 16:03:00,82.288,82.322,82.271,82.295,149899999.0
2005-03-28 16:04:00,82.286,82.307,82.247,82.265,128200001.0
2005-03-28 16:05:00,82.242,82.268,82.222,82.246,158300001.0
2005-03-28 16:06:00,82.247,82.262,82.21,82.219,169700000.0
2005-03-28 16:07:00,82.232,82.275,82.228,82.272,149699998.0
2005-03-28 16:08:00,82.3,82.311,82.246,82.263,241699999.0
2005-03-28 16:09:00,82.268,82.301,82.264,82.288,261200001.0
2005-03-28 16:10:00,82.285,82.321,82.268,82.28,245599999.0
2005-03-28 16:11:00,82.259,82.29,82.249,82.269,209700002.0
2005-03-28 16:12:00,82.277,82.291,82.255,82.255,208299998.0
2005-03-28 16:13:00,82.28,82.303,82.269,82.274,210600001.0
2005-03-28 16:14:00,82.258,82.284,82.23,82.23,135200000.0
2005-03-28 16:15:00,82.221,82.259,82.201,82.211,145600003.0
2005-03-28 16:16:00,82.218,82.245,82.205,82.237,130499999.0
2005-03-28 16:17:00,82.233,82.264,82.217,82.25,440699998.0
2005-03-28 16:18:00,82.245,82.246,82.221,82.243,249300007.0
2005-03-28 16:19:00,82.229,82.271,82.208,82.262,286299999.0
2005-03-28 16:20:00,82.257,82.279,82.242,82.253,214100001.0
2005-03-28 16:21:00,82.261,82.282,82.253,82.273,104000000.0
2005-03-28 16:22:00,82.262,82.292,82.259,82.288,193699998.0
2005-03-28 16:23:00,82.307,82.307,82.265,82.265,187300003.0
2005-03-28 16:24:00,82.237,82.285,82.234,82.28,190199998.0
2005-03-28 16:25:00,82.275,82.292,82.234,82.247,246099996.0
2005-03-28 16:26:00,82.254,82.284,82.226,82.227,215099999.0
2005-03-28 16:27:00,82.26,82.28,82.232,82.28,254300000.0
2005-03-28 16:28:00,82.266,82.289,82.258,82.28,251900001.0
2005-03-28 16:29:00,82.256,82.289,82.256,82.286,215199997.0
2005-03-28 16:30:00,82.262,82.294,82.254,82.291,283599998.0
2005-03-28 16:31:00,82.289,82.356,82.283,82.319,191899997.0
2005-03-28 16:32:00,82.337,82.339,82.306,82.313,176700000.0
2005-03-28 16:33:00,82.328,82.341,82.312,82.312,157800000.0
2005-03-28 16:34:00,82.332,82.356,82.308,82.311,201799998.0
2005-03-28 16:35:00,82.307,82.342,82.304,82.314,222799997.0
2005-03-28 16:36:00,82.313,82.331,82.291,82.294,107800000.0
2005-03-28 16:37:00,82.318,82.344,82.292,82.341,288099997.0
2005-03-28 16:38:00,82.346,82.361,82.325,82.35,122500000.0
2005-03-28 16:39:00,82.329,82.351,82.307,82.351,287199993.0
2005-03-28 16:40:00,82.352,82.369,82.33,82.338,220799999.0
2005-03-28 16:41:00,82.34,82.364,82.324,82.357,106700000.0
2005-03-28 16:42:00,82.315,82.375,82.312,82.347,217499998.0
2005-03-28 16:43:00,82.377,82.379,82.346,82.369,269900002.0
2005-03-28 16:44:00,82.357,82.372,82.337,82.346,324699997.0
2005-03-28 16:45:00,82.351,82.378,82.34,82.355,222600000.0
2005-03-28 16:46:00,82.339,82.361,82.334,82.345,192600000.0
2005-03-28 16:47:00,82.341,82.375,82.322,82.357,226100003.0
2005-03-28 16:48:00,82.335,82.365,82.321,82.34,208400000.0
2005-03-28 16:49:00,82.363,82.381,82.338,82.353,132700000.0
2005-03-28 16:50:00,82.346,82.386,82.337,82.354,154499998.0
2005-03-28 16:51:00,82.349,82.39,82.342,82.366,218800000.0
2005-03-28 16:52:00,82.357,82.39,82.353,82.382,215799998.0
2005-03-28 16:53:00,82.387,82.387,82.332,82.332,152500000.0
2005-03-28 16:54:00,82.337,82.366,82.314,82.341,139800000.0
2005-03-28 16:55:00,82.334,82.379,82.334,82.357,108100001.0
2005-03-28 16:56:00,82.368,82.394,82.354,82.354,58300000.0
2005-03-28 16:57:00,82.329,82.357,82.31,82.322,258899999.0
2005-03-28 16:58:00,82.305,82.33,82.286,82.307,191500000.0
2005-03-28 16:59:00,82.284,82.323,82.263,82.279,186700002.0
2005-03-28 17:00:00,82.254,82.28,82.25,82.253,230799999.0
2005-03-28 17:01:00,82.237,82.266,82.232,82.252,244999999.0
2005-03-28 17:02:00,82.267,82.286,82.248,82.249,159000001.0
2005-03-28 17:03:00,82.273,82.301,82.257,82.284,215600002.0
2005-03-28 17:04:00,82.263,82.295,82.249,82.279,209699996.0
2005-03-28 17:05:00,82.258,82.312,82.256,82.287,310699996.0
2005-03-28 17:06:00,82.285,82.329,82.28,82.313,248800000.0
2005-03-28 17:07:00,82.309,82.323,82.298,82.308,122399999.0
2005-03-28 17:08:00,82.305,82.32,82.284,82.305,197099998.0
2005-03-28 17:09:00,82.315,82.326,82.283,82.283,183300000.0
2005-03-28 17:10:00,82.315,82.338,82.296,82.327,191600003.0
2005-03-28 17:11:00,82.26,82.314,82.257,82.302,194199999.0
2005-03-28 17:12:00,82.28,82.29,82.263,82.274,209399997.0
2005-03-28 17:13:00,82.284,82.328,82.272,82.313,214300001.0
2005-03-28 17:14:00,82.335,82.343,82.304,82.309,175699999.0
2005-03-28 17:15:00,82.333,82.362,82.311,82.32,191400000.0
2005-03-28 17:16:00,82.318,82.358,82.318,82.332,224000002.0
2005-03-28 17:17:00,82.313,82.347,82.299,82.316,189100001.0
2005-03-28 17:18:00,82.319,82.342,82.288,82.296,184900000.0
2005-03-28 17:19:00,82.306,82.325,82.287,82.292,152400000.0
2005-03-28 17:20:00,82.338,82.357,82.311,82.339,186299997.0
2005-03-28 17:21:00,82.317,82.358,82.308,82.323,221599999.0
2005-03-28 17:22:00,82.324,82.341,82.308,82.325,88300000.0
2005-03-28 17:23:00,82.369,82.37,82.315,82.342,231699997.0
2005-03-28 17:24:00,82.361,82.381,82.337,82.366,176699999.0
2005-03-28 17:25:00,82.334,82.368,82.332,82.365,273000002.0
2005-03-28 17:26:00,82.331,82.354,82.319,82.32,132600000.0
2005-03-28 17:27:00,82.32,82.356,82.32,82.349,235900002.0
2005-03-28 17:28:00,82.363,82.388,82.353,82.367,169400001.0
2005-03-28 17:29:00,82.354,82.409,82.354,82.409,179999999.0
2005-03-28 17:30:00,82.386,82.433,82.386,82.406,217500000.0
2005-03-28 17:31:00,82.388,82.418,82.377,82.39,119200001.0
2005-03-28 17:32:00,82.37,82.403,82.363,82.382,166199999.0
2005-03-28 17:33:00,82.36,82.367,82.322,82.342,238599999.0
2005-03-28 17:34:00,82.341,82.365,82.328,82.345,75300000.0
2005-03-28 17:35:00,82.359,82.368,82.326,82.341,188299997.0
2005-03-28 17:36:00,82.362,82.369,82.321,82.33,101799999.0
2005-03-28 17:37:00,82.357,82.36,82.317,82.323,165000000.0
2005-03-28 17:38:00,82.33,82.351,82.311,82.334,125000000.0
2005-03-28 17:39:00,82.365,82.39,82.347,82.374,304700001.0
2005-03-28 17:40:00,82.368,82.429,82.352,82.429,127999998.0
2005-03-28 17:41:00,82.442,82.454,82.399,82.415,241899995.0
2005-03-28 17:42:00,82.457,82.48,82.42,82.428,154800000.0
2005-03-28 17:43:00,82.487,82.492,82.447,82.457,302800002.0
2005-03-28 17:44:00,82.457,82.476,82.422,82.451,181200000.0
2005-03-28 17:45:00,82.433,82.474,82.428,82.458,233899998.0
2005-03-28 17:46:00,82.431,82.5,82.425,82.486,144599996.0
2005-03-28 17:47:00,82.459,82.511,82.459,82.505,147899998.0
2005-03-28 17:48:00,82.478,82.51,82.441,82.452,144800002.0
2005-03-28 17:49:00,82.449,82.479,82.423,82.429,152300000.0
2005-03-28 17:50:00,82.436,82.463,82.392,82.42,202699998.0
2005-03-28 17:51:00,82.366,82.424,82.364,82.376,203699999.0
2005-03-28 17:52:00,82.373,82.406,82.36,82.369,236500003.0
2005-03-28 17:53:00,82.372,82.407,82.36,82.402,236200002.0
2005-03-28 17:54:00,82.382,82.391,82.357,82.376,182699999.0
2005-03-28 17:55:00,82.358,82.406,82.342,82.381,204099996.0
2005-03-28 17:56:00,82.373,82.377,82.347,82.351,331599999.0
2005-03-28 17:57:00,82.326,82.36,82.314,82.34,107500001.0
2005-03-28 17:58:00,82.336,82.363,82.289,82.303,281400000.0
2005-03-28 17:59:00,82.332,82.36,82.324,82.353,290899995.0
2005-03-28 18:00:00,82.302,82.377,82.302,82.371,237300001.0
2005-03-28 18:01:00,82.343,82.386,82.312,82.345,1174200003.0
2005-03-28 18:02:00,82.36,82.372,82.296,82.323,1828199992.0
2005-03-28 18:03:00,82.4,82.43,82.35,82.39,1629599994.0
2005-03-28 18:04:00,82.321,82.349,82.305,82.318,1629599994.0
2005-03-28 18:05:00,82.307,82.328,82.268,82.28,2121399997.0
2005-03-28 18:06:00,82.28,82.316,82.267,82.288,1668299988.0
2005-03-28 18:07:00,82.267,82.355,82.263,82.303,2120500005.0
2005-03-28 18:08:00,82.295,82.349,82.28,82.304,2122199998.0
2005-03-28 18:09:00,82.302,82.312,82.253,82.267,1469799995.0
2005-03-28 18:10:00,82.259,82.329,82.259,82.295,1587999999.0
2005-03-28 18:11:00,82.338,82.391,82.317,82.359,1135799999.0
2005-03-28 18:12:00,82.367,82.403,82.357,82.37,1302599994.0
2005-03-28 18:13:00,82.327,82.371,82.327,82.362,1593199993.0
2005-03-28 18:14:00,82.333,82.368,82.325,82.362,1766199994.0
2005-03-28 18:15:00,82.346,82.37,82.329,82.352,2027099991.0
2005-03-28 18:16:00,82.4,82.42,82.36,82.37,588799995.0
2005-03-28 18:17:00,82.345,82.416,82.332,82.365,588799995.0
2005-03-28 18:18:00,82.372,82.415,82.349,82.381,1046699999.0
2005-03-28 18:19:00,82.346,82.393,82.343,82.372,1642799999.0
2005-03-28 18:20:00,82.371,82.436,82.36,82.39,1390200002.0
2005-03-28 18:21:00,82.399,82.418,82.372,82.413,1731599989.0
2005-03-28 18:22:00,82.411,82.435,82.395,82.409,1752800001.0
2005-03-28 18:23:00,82.43,82.48,82.41,82.41,1715700005.0
2005-03-28 18:24:00,82.426,82.452,82.408,82.425,1715700005.0
2005-03-28 18:25:00,82.44,82.48,82.43,82.46,1577399992.0
2005-03-28 18:26:00,82.399,82.458,82.396,82.443,1577399992.0
2005-03-28 18:27:00,82.391,82.431,82.36,82.369,1285800003.0
2005-03-28 18:28:00,82.386,82.427,82.373,82.407,1082299991.0
2005-03-28 18:29:00,82.422,82.444,82.39,82.42,1483199992.0
2005-03-28 18:30:00,82.415,82.455,82.411,82.437,590999996.0
2005-03-28 18:31:00,82.458,82.483,82.437,82.459,996999997.0
2005-03-28 18:32:00,82.455,82.48,82.434,82.439,1984999985.0
2005-03-28 18:33:00,82.469,82.497,82.451,82.479,1964499992.0
2005-03-28 18:34:00,82.474,82.506,82.442,82.499,1598000002.0
2005-03-28 18:35:00,82.469,82.491,82.418,82.487,1495700003.0
2005-03-28 18:36:00,82.494,82.548,82.449,82.483,1504799989.0
2005-03-28 18:37:00,82.474,82.505,82.454,82.478,1143100004.0
2005-03-28 18:38:00,82.489,82.515,82.464,82.476,754700005.0
2005-03-28 18:39:00,82.511,82.531,82.499,82.506,511800000.0
2005-03-28 18:40:00,82.508,82.535,82.486,82.505,830100000.0
2005-03-28 18:41:00,82.503,82.528,82.483,82.483,782100001.0
2005-03-28 18:42:00,82.491,82.515,82.45,82.467,729400002.0
2005-03-28 18:43:00,82.491,82.511,82.445,82.508,1678699993.0
2005-03-28 18:44:00,82.509,82.509,82.461,82.461,765199993.0
2005-03-28 18:45:00,82.45,82.479,82.428,82.465,917199999.0
2005-03-28 18:46:00,82.461,82.501,82.441,82.477,666699996.0
2005-03-28 18:47:00,82.469,82.508,82.467,82.492,441699999.0
2005-03-28 18:48:00,82.452,82.505,82.445,82.46,671600003.0
2005-03-28 18:49:00,82.419,82.462,82.392,82.432,919800002.0
2005-03-28 18:50:00,82.437,82.475,82.415,82.415,943700010.0
2005-03-28 18:51:00,82.433,82.458,82.413,82.413,426299999.0
2005-03-28 18:52:00,82.43,82.446,82.398,82.4,803699998.0
2005-03-28 18:53:00,82.415,82.456,82.392,82.412,912900002.0
2005-03-28 18:54:00,82.447,82.447,82.395,82.418,932000001.0
2005-03-28 18:55:00,82.4,82.436,82.356,82.379,930599997.0
2005-03-28 18:56:00,82.398,82.438,82.38,82.401,579200004.0
2005-03-28 18:57:00,82.414,82.426,82.374,82.391,469600003.0
2005-03-28 18:58:00,82.365,82.423,82.365,82.387,1188700007.0
2005-03-28 18:59:00,82.364,82.396,82.352,82.375,715099998.0
2005-03-28 19:00:00,82.384,82.401,82.344,82.36,687400000.0
2005-03-28 19:01:00,82.354,82.392,82.333,82.348,571099996.0
2005-03-28 19:02:00,82.34,82.365,82.327,82.355,303099999.0
2005-03-28 19:03:00,82.335,82.402,82.318,82.396,830000003.0
2005-03-28 19:04:00,82.345,82.407,82.337,82.395,618600004.0
2005-03-28 19:05:00,82.416,82.438,82.396,82.409,442099995.0
2005-03-28 19:06:00,82.398,82.434,82.395,82.418,383500000.0
2005-03-28 19:07:00,82.4,82.425,82.354,82.364,974800005.0
2005-03-28 19:08:00,82.382,82.416,82.354,82.416,910599997.0
2005-03-28 19:09:00,82.363,82.455,82.363,82.438,636599999.0
2005-03-28 19:10:00,82.416,82.437,82.399,82.415,589300001.0
2005-03-28 19:11:00,82.432,82.455,82.432,82.451,149700000.0
2005-03-28 19:12:00,82.444,82.482,82.435,82.47,311400002.0
2005-03-28 19:13:00,82.455,82.5,82.438,82.466,308499994.0
2005-03-28 19:14:00,82.454,82.501,82.44,82.475,509399999.0
2005-03-28 19:15:00,82.471,82.503,82.454,82.489,839499999.0
2005-03-28 19:16:00,82.457,82.486,82.446,82.453,311700000.0
2005-03-28 19:17:00,82.448,82.469,82.39,82.39,700499994.0
2005-03-28 19:18:00,82.47,82.47,82.425,82.425,514800001.0
2005-03-28 19:19:00,82.428,82.449,82.415,82.421,600299995.0
2005-03-28 19:20:00,82.421,82.462,82.404,82.433,342099999.0
2005-03-28 19:21:00,82.459,82.48,82.423,82.469,343399998.0
2005-03-28 19:22:00,82.448,82.487,82.413,82.479,288900001.0
2005-03-28 19:23:00,82.488,82.512,82.451,82.49,1676599984.0
2005-03-28 19:24:00,82.497,82.499,82.438,82.471,576599997.0
2005-03-28 19:25:00,82.491,82.506,82.45,82.45,927599999.0
2005-03-28 19:26:00,82.462,82.465,82.415,82.434,1316199995.0
2005-03-28 19:27:00,82.46,82.484,82.442,82.47,894299994.0
2005-03-28 19:28:00,82.471,82.515,82.446,82.515,522000004.0
2005-03-28 19:29:00,82.457,82.486,82.442,82.486,620600000.0
2005-03-28 19:30:00,82.494,82.498,82.456,82.469,928699997.0
2005-03-28 19:31:00,82.479,82.491,82.454,82.467,417299994.0
2005-03-28 19:32:00,82.49,82.503,82.448,82.468,788799998.0
2005-03-28 19:33:00,82.474,82.492,82.458,82.48,554999999.0
2005-03-28 19:34:00,82.477,82.518,82.451,82.457,822000003.0
2005-03-28 19:35:00,82.46,82.504,82.459,82.494,767899997.0
2005-03-28 19:36:00,82.477,82.477,82.417,82.417,365700002.0
2005-03-28 19:37:00,82.433,82.501,82.422,82.501,259899997.0
2005-03-28 19:38:00,82.477,82.494,82.463,82.465,968599999.0
2005-03-28 19:39:00,82.472,82.506,82.447,82.47,771100002.0
2005-03-28 19:40:00,82.462,82.5,82.427,82.427,656900004.0
2005-03-28 19:41:00,82.477,82.501,82.452,82.48,713299997.0
2005-03-28 19:42:00,82.476,82.518,82.475,82.49,401199997.0
2005-03-28 19:43:00,82.501,82.535,82.481,82.496,279899997.0
2005-03-28 19:44:00,82.496,82.519,82.461,82.496,587199998.0
2005-03-28 19:45:00,82.482,82.524,82.482,82.512,484800001.0
2005-03-28 19:46:00,82.474,82.51,82.461,82.478,466299997.0
2005-03-28 19:47:00,82.463,82.509,82.463,82.509,287100000.0
2005-03-28 19:48:00,82.513,82.559,82.505,82.545,813600003.0
2005-03-28 19:49:00,82.545,82.557,82.486,82.527,482900001.0
2005-03-28 19:50:00,82.518,82.556,82.498,82.546,400899998.0
2005-03-28 19:51:00,82.518,82.547,82.507,82.526,315300000.0
2005-03-28 19:52:00,82.501,82.536,82.482,82.5,513199999.0
2005-03-28 19:53:00,82.518,82.533,82.502,82.524,821199997.0
2005-03-28 19:54:00,82.487,82.517,82.476,82.493,935699990.0
2005-03-28 19:55:00,82.481,82.527,82.464,82.501,373700000.0
2005-03-28 19:56:00,82.493,82.519,82.472,82.472,353699997.0
2005-03-28 19:57:00,82.515,82.52,82.484,82.487,424699997.0
2005-03-28 19:58:00,82.489,82.521,82.458,82.485,761200004.0
2005-03-28 19:59:00,82.487,82.52,82.459,82.515,626400001.0
2005-03-28 20:00:00,82.5,82.525,82.471,82.481,405399997.0
2005-03-28 20:01:00,82.455,82.523,82.455,82.501,528499996.0
2005-03-28 20:02:00,82.523,82.564,82.503,82.519,705600002.0
2005-03-28 20:03:00,82.535,82.555,82.511,82.511,478699993.0
2005-03-28 20:04:00,82.51,82.554,82.496,82.515,264500003.0
2005-03-28 20:05:00,82.513,82.56,82.475,82.519,536499998.0
2005-03-28 20:06:00,82.506,82.536,82.496,82.508,965599998.0
2005-03-28 20:07:00,82.504,82.53,82.484,82.53,599400002.0
2005-03-28 20:08:00,82.496,82.515,82.467,82.513,555199991.0
2005-03-28 20:09:00,82.513,82.525,82.468,82.503,412300000.0
2005-03-28 20:10:00,82.515,82.538,82.497,82.508,655899997.0
2005-03-28 20:11:00,82.464,82.499,82.441,82.462,862199998.0
2005-03-28 20:12:00,82.52,82.532,82.482,82.517,1410299995.0
2005-03-28 20:13:00,82.501,82.537,82.487,82.528,550500003.0
2005-03-28 20:14:00,82.512,82.512,82.471,82.488,503999999.0
2005-03-28 20:15:00,82.496,82.525,82.477,82.524,728700006.0
2005-03-28 20:16:00,82.494,82.517,82.454,82.472,711899997.0
2005-03-28 20:17:00,82.502,82.531,82.481,82.488,394399994.0
2005-03-28 20:18:00,82.478,82.499,82.467,82.485,139300002.0
2005-03-28 20:19:00,82.551,82.554,82.486,82.486,301099997.0
2005-03-28 20:20:00,82.541,82.586,82.526,82.54,825000008.0
2005-03-28 20:21:00,82.55,82.559,82.509,82.529,544399999.0
2005-03-28 20:22:00,82.452,82.546,82.442,82.521,747299998.0
2005-03-28 20:23:00,82.524,82.544,82.488,82.519,587200003.0
2005-03-28 20:24:00,82.522,82.536,82.47,82.491,550700001.0
2005-03-28 20:25:00,82.497,82.522,82.487,82.498,658100003.0
2005-03-28 20:26:00,82.485,82.559,82.477,82.503,588899996.0
2005-03-28 20:27:00,82.533,82.583,82.501,82.537,404599998.0
2005-03-28 20:28:00,82.517,82.55,82.492,82.549,1072100010.0
2005-03-28 20:29:00,82.54,82.571,82.519,82.543,1345400002.0
2005-03-28 20:30:00,82.543,82.543,82.496,82.503,1635700001.0
2005-03-28 20:31:00,82.516,82.542,82.494,82.515,1168400000.0
2005-03-28 20:32:00,82.487,82.534,82.472,82.485,1306199996.0
2005-03-28 20:33:00,82.48,82.533,82.477,82.49,716299998.0
2005-03-28 20:34:00,82.505,82.547,82.491,82.535,344300003.0
2005-03-28 20:35:00,82.498,82.536,82.485,82.503,594199991.0
2005-03-28 20:36:00,82.497,82.508,82.455,82.493,594199999.0
2005-03-28 20:37:00,82.435,82.516,82.435,82.5,651699995.0
2005-03-28 20:38:00,82.479,82.497,82.439,82.483,923200011.0
2005-03-28 20:39:00,82.468,82.498,82.448,82.492,638299995.0
2005-03-28 20:40:00,82.456,82.504,82.453,82.471,1224799998.0
2005-03-28 20:41:00,82.422,82.466,82.422,82.425,979500003.0
2005-03-28 20:42:00,82.465,82.489,82.446,82.467,1140399997.0
2005-03-28 20:43:00,82.458,82.487,82.433,82.452,819899996.0
2005-03-28 20:44:00,82.429,82.458,82.408,82.43,939399994.0
2005-03-28 20:45:00,82.43,82.439,82.379,82.388,549799997.0
2005-03-28 20:46:00,82.383,82.442,82.354,82.385,711800001.0
2005-03-28 20:47:00,82.407,82.419,82.379,82.379,1262799989.0
2005-03-28 20:48:00,82.387,82.432,82.386,82.402,605600000.0
2005-03-28 20:49:00,82.383,82.422,82.37,82.414,414599999.0
2005-03-28 20:50:00,82.35,82.415,82.318,82.376,1229500001.0
2005-03-28 20:51:00,82.375,82.394,82.363,82.387,501899994.0
2005-03-28 20:52:00,82.358,82.397,82.341,82.352,365599998.0
2005-03-28 20:53:00,82.373,82.408,82.36,82.373,1113199996.0
2005-03-28 20:54:00,82.376,82.399,82.354,82.362,488299999.0
2005-03-28 20:55:00,82.375,82.399,82.348,82.368,1339300004.0
2005-03-28 20:56:00,82.378,82.393,82.355,82.355,621099998.0
2005-03-28 20:57:00,82.361,82.383,82.324,82.337,676500001.0
2005-03-28 20:58:00,82.357,82.417,82.35,82.385,1359999993.0
2005-03-28 20:59:00,82.383,82.4,82.357,82.392,941299996.0
2005-03-28 21:00:00,82.373,82.406,82.365,82.382,985800007.0
2005-03-28 21:01:00,82.39,82.418,82.352,82.39,1021399994.0
2005-03-28 21:02:00,82.385,82.421,82.368,82.378,377400000.0
2005-03-28 21:03:00,82.366,82.384,82.346,82.375,458699998.0
2005-03-28 21:04:00,82.407,82.439,82.379,82.413,429900000.0
2005-03-28 21:05:00,82.383,82.433,82.383,82.426,768499996.0
2005-03-28 21:06:00,82.388,82.421,82.344,82.367,515600000.0
2005-03-28 21:07:00,82.4,82.408,82.351,82.367,784799995.0
2005-03-28 21:08:00,82.36,82.389,82.314,82.335,908999990.0
2005-03-28 21:09:00,82.355,82.389,82.325,82.347,407699998.0
2005-03-28 21:10:00,82.376,82.378,82.318,82.347,945799996.0
2005-03-28 21:11:00,82.327,82.373,82.297,82.309,486199998.0
2005-03-28 21:12:00,82.322,82.371,82.322,82.356,298899998.0
2005-03-28 21:13:00,82.354,82.371,82.336,82.345,281599998.0
2005-03-28 21:14:00,82.344,82.371,82.304,82.343,767699995.0
2005-03-28 21:15:00,82.332,82.372,82.307,82.325,925699993.0
2005-03-28 21:16:00,82.35,82.386,82.32,82.347,876899999.0
2005-03-28 21:17:00,82.359,82.397,82.333,82.38,874399997.0
2005-03-28 21:18:00,82.382,82.389,82.329,82.345,506899998.0
2005-03-28 21:19:00,82.355,82.382,82.335,82.335,732400000.0
2005-03-28 21:20:00,82.349,82.382,82.329,82.354,1412499995.0
2005-03-28 21:21:00,82.363,82.377,82.326,82.329,745400003.0
2005-03-28 21:22:00,82.326,82.36,82.295,82.339,864799998.0
2005-03-28 21:23:00,82.354,82.371,82.319,82.335,724899997.0
2005-03-28 21:24:00,82.327,82.36,82.31,82.336,745600001.0
2005-03-28 21:25:00,82.34,82.364,82.322,82.338,1087099996.0
2005-03-28 21:26:00,82.313,82.358,82.313,82.355,431899996.0
2005-03-28 21:27:00,82.35,82.35,82.299,82.305,368599995.0
2005-03-28 21:28:00,82.308,82.319,82.258,82.27,329099996.0
2005-03-28 21:29:00,82.265,82.319,82.255,82.277,469599999.0
2005-03-28 21:30:00,82.299,82.3,82.232,82.232,360400001.0
2005-03-28 21:31:00,82.264,82.264,82.217,82.233,307800001.0
2005-03-28 21:32:00,82.224,82.242,82.19,82.229,305999999.0
2005-03-28 21:33:00,82.2,82.236,82.148,82.197,464299998.0
2005-03-28 21:34:00,82.219,82.234,82.193,82.214,127499999.0
2005-03-28 21:35:00,82.196,82.226,82.187,82.215,482900000.0
2005-03-28 21:36:00,82.172,82.212,82.14,82.205,431599994.0
2005-03-28 21:37:00,82.173,82.215,82.173,82.191,574499997.0
2005-03-28 21:38:00,82.207,82.213,82.178,82.186,191400000.0
2005-03-28 21:39:00,82.223,82.238,82.174,82.194,400799999.0
2005-03-28 21:40:00,82.181,82.206,82.159,82.164,571699999.0
2005-03-28 21:41:00,82.168,82.19,82.146,82.174,312500000.0
2005-03-28 21:42:00,82.13,82.194,82.123,82.173,417800002.0
2005-03-28 21:43:00,82.202,82.225,82.174,82.196,366199995.0
2005-03-28 21:44:00,82.203,82.211,82.165,82.188,889599994.0
2005-03-28 21:45:00,82.18,82.198,82.144,82.156,335600001.0
2005-03-28 21:46:00,82.195,82.206,82.166,82.181,224399995.0
2005-03-28 21:47:00,82.201,82.214,82.161,82.179,544799998.0
2005-03-28 21:48:00,82.174,82.199,82.148,82.176,717400003.0
2005-03-28 21:49:00,82.181,82.189,82.14,82.168,281099999.0
2005-03-28 21:50:00,82.177,82.185,82.159,82.165,224099999.0
2005-03-28 21:51:00,82.159,82.191,82.144,82.155,295100000.0
2005-03-28 21:52:00,82.168,82.183,82.154,82.16,145000002.0
2005-03-28 21:53:00,82.127,82.177,82.117,82.162,593399996.0
2005-03-28 21:54:00,82.155,82.18,82.139,82.156,246900000.0
2005-03-28 21:55:00,82.155,82.183,82.138,82.152,318100001.0
2005-03-28 21:56:00,82.158,82.198,82.157,82.172,310899996.0
2005-03-28 21:57:00,82.146,82.173,82.13,82.148,230899996.0
2005-03-28 21:58:00,82.126,82.199,82.126,82.197,251299995.0
2005-03-28 21:59:00,82.197,82.239,82.172,82.224,561300002.0
2005-03-28 22:00:00,82.223,82.243,82.185,82.21,615499995.0
2005-03-28 22:01:00,82.197,82.251,82.194,82.234,752300002.0
2005-03-28 22:02:00,82.211,82.224,82.155,82.224,704200007.0
2005-03-28 22:03:00,82.196,82.233,82.162,82.216,449800000.0
2005-03-28 22:04:00,82.2,82.236,82.196,82.228,769399988.0
2005-03-28 22:05:00,82.232,82.238,82.208,82.211,183700000.0
2005-03-28 22:06:00,82.198,82.217,82.166,82.166,229399998.0
2005-03-28 22:07:00,82.201,82.236,82.175,82.197,254800000.0
2005-03-28 22:08:00,82.196,82.222,82.196,82.198,296200004.0
2005-03-28 22:09:00,82.188,82.215,82.164,82.177,214199995.0
2005-03-28 22:10:00,82.205,82.234,82.191,82.206,150300001.0
2005-03-28 22:11:00,82.193,82.234,82.17,82.226,492100000.0
2005-03-28 22:12:00,82.214,82.248,82.195,82.238,412799998.0
2005-03-28 22:13:00,82.226,82.255,82.2,82.243,539499994.0
2005-03-28 22:14:00,82.241,82.262,82.22,82.221,304299998.0
2005-03-28 22:15:00,82.24,82.248,82.218,82.227,146899999.0
2005-03-28 22:16:00,82.225,82.251,82.199,82.223,408600000.0
2005-03-28 22:17:00,82.217,82.227,82.194,82.203,215999999.0
2005-03-28 22:18:00,82.215,82.233,82.176,82.194,435700000.0
2005-03-28 22:19:00,82.207,82.222,82.167,82.173,258699995.0
2005-03-28 22:20:00,82.178,82.206,82.16,82.171,281499999.0
2005-03-28 22:21:00,82.196,82.225,82.178,82.225,332000001.0
2005-03-28 22:22:00,82.228,82.244,82.212,82.218,358700001.0
2005-03-28 22:23:00,82.213,82.257,82.211,82.257,476199996.0
2005-03-28 22:24:00,82.262,82.279,82.227,82.233,378100001.0
2005-03-28 22:25:00,82.253,82.293,82.239,82.275,238300000.0
2005-03-28 22:26:00,82.259,82.284,82.245,82.27,159200001.0
2005-03-28 22:27:00,82.273,82.298,82.233,82.275,741399999.0
2005-03-28 22:28:00,82.275,82.295,82.256,82.284,346499996.0
2005-03-28 22:29:00,82.286,82.29,82.243,82.274,208399998.0
2005-03-28 22:30:00,82.247,82.296,82.244,82.296,184299999.0
2005-03-28 22:31:00,82.293,82.326,82.259,82.318,660299996.0
2005-03-28 22:32:00,82.315,82.322,82.284,82.299,434199992.0
2005-03-28 22:33:00,82.317,82.35,82.298,82.319,678199999.0
2005-03-28 22:34:00,82.309,82.351,82.303,82.338,433899999.0
2005-03-28 22:35:00,82.297,82.335,82.286,82.335,209700001.0
2005-03-28 22:36:00,82.298,82.333,82.286,82.321,389300000.0
2005-03-28 22:37:00,82.311,82.336,82.3,82.326,233199998.0
2005-03-28 22:38:00,82.333,82.347,82.308,82.342,122500000.0
2005-03-28 22:39:00,82.318,82.342,82.301,82.32,371099996.0
2005-03-28 22:40:00,82.33,82.347,82.296,82.322,252199997.0
2005-03-28 22:41:00,82.311,82.335,82.288,82.314,319199996.0
2005-03-28 22:42:00,82.313,82.364,82.303,82.338,337900001.0
2005-03-28 22:43:00,82.321,82.375,82.321,82.375,273000003.0
2005-03-28 22:44:00,82.351,82.39,82.318,82.319,441499995.0
2005-03-28 22:45:00,82.36,82.379,82.326,82.342,401299999.0
2005-03-28 22:46:00,82.339,82.381,82.339,82.372,220800001.0
2005-03-28 22:47:00,82.381,82.385,82.339,82.342,227100001.0
2005-03-28 22:48:00,82.365,82.372,82.335,82.34,283099995.0
2005-03-28 22:49:00,82.361,82.392,82.334,82.348,307900001.0
2005-03-28 22:50:00,82.352,82.38,82.324,82.36,249600002.0
2005-03-28 22:51:00,82.347,82.376,82.313,82.335,303499993.0
2005-03-28 22:52:00,82.345,82.375,82.328,82.355,238800004.0
2005-03-28 22:53:00,82.394,82.411,82.351,82.399,621100002.0
2005-03-28 22:54:00,82.366,82.396,82.36,82.389,288399999.0
2005-03-28 22:55:00,82.346,82.385,82.327,82.346,340099996.0
2005-03-28 22:56:00,82.361,82.381,82.32,82.356,223800001.0
2005-03-28 22:57:00,82.385,82.398,82.342,82.364,331899997.0
2005-03-28 22:58:00,82.405,82.407,82.351,82.38,233100001.0
2005-03-28 22:59:00,82.373,82.399,82.297,82.309,670600002.0
2005-03-28 23:00:00,82.4,82.415,82.37,82.396,228999997.0
2005-03-28 23:01:00,82.406,82.435,82.38,82.418,167600001.0
2005-03-28 23:02:00,82.409,82.433,82.397,82.429,169399997.0
2005-03-28 23:03:00,82.443,82.462,82.378,82.409,220199998.0
2005-03-28 23:04:00,82.375,82.417,82.374,82.417,210000003.0
2005-03-28 23:05:00,82.407,82.435,82.401,82.418,209499999.0
2005-03-28 23:06:00,82.354,82.427,82.354,82.427,225700002.0
2005-03-28 23:07:00,82.388,82.416,82.385,82.397,163799998.0
2005-03-28 23:08:00,82.374,82.402,82.355,82.367,161699999.0
2005-03-28 23:09:00,82.375,82.386,82.355,82.358,165100001.0
2005-03-28 23:10:00,82.36,82.377,82.324,82.336,191700002.0
2005-03-28 23:11:00,82.369,82.387,82.334,82.361,136800000.0
2005-03-28 23:12:00,82.343,82.386,82.343,82.366,259700001.0
2005-03-28 23:13:00,82.349,82.367,82.335,82.342,157700000.0
2005-03-28 23:14:00,82.32,82.348,82.305,82.314,192600000.0
2005-03-28 23:15:00,82.327,82.347,82.29,82.29,253099998.0
2005-03-28 23:16:00,82.329,82.349,82.312,82.328,196599998.0
2005-03-28 23:17:00,82.332,82.373,82.325,82.365,267700001.0
2005-03-28 23:18:00,82.307,82.373,82.307,82.373,245800002.0
2005-03-28 23:19:00,82.362,82.362,82.327,82.333,246699993.0
2005-03-28 23:20:00,82.34,82.347,82.303,82.304,354299999.0
2005-03-28 23:21:00,82.32,82.348,82.31,82.31,129799999.0
2005-03-28 23:22:00,82.32,82.343,82.308,82.328,226699999.0
2005-03-28 23:23:00,82.348,82.368,82.312,82.334,212799999.0
2005-03-28 23:24:00,82.365,82.368,82.322,82.345,177000000.0
2005-03-28 23:25:00,82.349,82.361,82.317,82.323,145099998.0
2005-03-28 23:26:00,82.366,82.367,82.319,82.319,152000002.0
2005-03-28 23:27:00,82.33,82.339,82.313,82.326,134299998.0
2005-03-28 23:28:00,82.31,82.33,82.303,82.326,179499998.0
2005-03-28 23:29:00,82.323,82.349,82.294,82.324,132200000.0
2005-03-28 23:30:00,82.316,82.332,82.305,82.306,126099999.0
2005-03-28 23:31:00,82.345,82.378,82.319,82.353,245699999.0
2005-03-28 23:32:00,82.366,82.381,82.347,82.359,139099999.0
2005-03-28 23:33:00,82.402,82.402,82.357,82.371,186200001.0
2005-03-28 23:34:00,82.364,82.423,82.347,82.358,303700001.0
2005-03-28 23:35:00,82.38,82.399,82.365,82.366,209200003.0
2005-03-28 23:36:00,82.358,82.389,82.356,82.385,255500001.0
2005-03-28 23:37:00,82.378,82.386,82.352,82.372,244999997.0
2005-03-28 23:38:00,82.363,82.389,82.352,82.38,195700000.0
2005-03-28 23:39:00,82.371,82.386,82.328,82.36,94400000.0
2005-03-28 23:40:00,82.353,82.368,82.332,82.353,251599995.0
2005-03-28 23:41:00,82.372,82.387,82.345,82.358,199600000.0
2005-03-28 23:42:00,82.379,82.406,82.358,82.369,291799999.0
2005-03-28 23:43:00,82.365,82.41,82.365,82.41,178000001.0
2005-03-28 23:44:00,82.376,82.407,82.358,82.385,216500000.0
2005-03-28 23:45:00,82.383,82.405,82.358,82.373,248400000.0
2005-03-28 23:46:00,82.354,82.396,82.347,82.373,241899999.0
2005-03-28 23:47:00,82.377,82.412,82.377,82.412,112399999.0
2005-03-28 23:48:00,82.36,82.404,82.36,82.379,206500000.0
2005-03-28 23:49:00,82.371,82.404,82.365,82.375,159299999.0
2005-03-28 23:50:00,82.354,82.404,82.354,82.39,226999996.0
2005-03-28 23:51:00,82.343,82.385,82.322,82.35,147500001.0
2005-03-28 23:52:00,82.392,82.404,82.357,82.357,177799995.0
2005-03-28 23:53:00,82.326,82.382,82.317,82.382,156499997.0
2005-03-28 23:54:00,82.37,82.395,82.357,82.367,138799997.0
2005-03-28 23:55:00,82.366,82.399,82.351,82.399,296599998.0
2005-03-28 23:56:00,82.36,82.39,82.357,82.39,177500003.0
2005-03-28 23:57:00,82.389,82.389,82.352,82.371,192999999.0
2005-03-28 23:58:00,82.358,82.383,82.344,82.358,144100001.0
2005-03-28 23:59:00,82.377,82.393,82.342,82.384,237300003.0
2005-03-29 00:00:00,82.346,82.365,82.33,82.342,271600000.0
2005-03-29 00:01:00,82.308,82.394,82.308,82.357,241200001.0
2005-03-29 00:02:00,82.382,82.399,82.363,82.395,147599997.0
2005-03-29 00:03:00,82.38,82.408,82.363,82.389,132999998.0
2005-03-29 00:04:00,82.375,82.401,82.358,82.368,229300001.0
2005-03-29 00:05:00,82.371,82.4,82.355,82.395,218599998.0
2005-03-29 00:06:00,82.35,82.382,82.335,82.356,232400002.0
2005-03-29 00:07:00,82.339,82.363,82.331,82.345,168999998.0
2005-03-29 00:08:00,82.337,82.366,82.318,82.344,174800000.0
2005-03-29 00:09:00,82.369,82.373,82.34,82.352,173400003.0
2005-03-29 00:10:00,82.344,82.369,82.333,82.363,231100001.0
2005-03-29 00:11:00,82.357,82.375,82.338,82.35,137100001.0
2005-03-29 00:12:00,82.353,82.376,82.33,82.351,185600001.0
2005-03-29 00:13:00,82.341,82.377,82.323,82.336,327199995.0
2005-03-29 00:14:00,82.332,82.352,82.32,82.348,162699998.0
2005-03-29 00:15:00,82.359,82.37,82.324,82.33,149600003.0
2005-03-29 00:16:00,82.359,82.372,82.334,82.361,213999997.0
2005-03-29 00:17:00,82.346,82.355,82.326,82.335,171300002.0
2005-03-29 00:18:00,82.343,82.354,82.287,82.287,241499998.0
2005-03-29 00:19:00,82.331,82.339,82.295,82.295,148700000.0
2005-03-29 00:20:00,82.345,82.351,82.299,82.299,185800002.0
2005-03-29 00:21:00,82.336,82.336,82.29,82.29,113899999.0
2005-03-29 00:22:00,82.291,82.326,82.276,82.292,229100001.0
2005-03-29 00:23:00,82.296,82.321,82.276,82.305,241100001.0
2005-03-29 00:24:00,82.318,82.356,82.318,82.352,191799997.0
2005-03-29 00:25:00,82.356,82.37,82.329,82.345,330199994.0
2005-03-29 00:26:00,82.308,82.336,82.307,82.323,191200000.0
2005-03-29 00:27:00,82.316,82.332,82.3,82.312,277600000.0
2005-03-29 00:28:00,82.305,82.332,82.278,82.278,290199998.0
2005-03-29 00:29:00,82.302,82.309,82.274,82.305,259700000.0
2005-03-29 00:30:00,82.276,82.32,82.276,82.288,163499997.0
2005-03-29 00:31:00,82.309,82.312,82.271,82.279,128400000.0
2005-03-29 00:32:00,82.29,82.307,82.272,82.293,183200002.0
2005-03-29 00:33:00,82.271,82.295,82.247,82.261,157999999.0
2005-03-29 00:34:00,82.27,82.297,82.266,82.277,192000001.0
2005-03-29 00:35:00,82.259,82.306,82.259,82.306,93200002.0
2005-03-29 00:36:00,82.319,82.339,82.304,82.338,295399997.0
2005-03-29 00:37:00,82.307,82.329,82.279,82.279,259100001.0
2005-03-29 00:38:00,82.305,82.307,82.271,82.28,235900000.0
2005-03-29 00:39:00,82.321,82.326,82.291,82.296,140299998.0
2005-03-29 00:40:00,82.327,82.34,82.303,82.305,194799998.0
2005-03-29 00:41:00,82.339,82.355,82.312,82.326,183399999.0
2005-03-29 00:42:00,82.274,82.334,82.274,82.327,190300002.0
2005-03-29 00:43:00,82.298,82.322,82.265,82.3,134600002.0
2005-03-29 00:44:00,82.295,82.319,82.288,82.317,139800000.0
2005-03-29 00:45:00,82.329,82.333,82.286,82.286,122199998.0
2005-03-29 00:46:00,82.297,82.335,82.276,82.283,182100002.0
2005-03-29 00:47:00,82.293,82.333,82.283,82.332,176599999.0
2005-03-29 00:48:00,82.326,82.341,82.296,82.311,181300000.0
2005-03-29 00:49:00,82.312,82.33,82.3,82.303,261300002.0
2005-03-29 00:50:00,82.31,82.324,82.286,82.303,222899995.0
2005-03-29 00:51:00,82.314,82.321,82.268,82.268,285400001.0
2005-03-29 00:52:00,82.264,82.288,82.264,82.288,116999999.0
2005-03-29 00:53:00,82.322,82.332,82.301,82.317,156099999.0
2005-03-29 00:54:00,82.334,82.361,82.319,82.324,158499997.0
2005-03-29 00:55:00,82.323,82.332,82.296,82.301,285800001.0
2005-03-29 00:56:00,82.322,82.351,82.307,82.322,190799999.0
2005-03-29 00:57:00,82.321,82.338,82.286,82.294,131500000.0
2005-03-29 00:58:00,82.31,82.333,82.296,82.302,176500000.0
2005-03-29 00:59:00,82.319,82.325,82.284,82.284,169600004.0
2005-03-29 01:00:00,82.31,82.334,82.293,82.31,311499999.0
2005-03-29 01:01:00,82.291,82.32,82.282,82.316,108499998.0
2005-03-29 01:02:00,82.295,82.319,82.281,82.293,272400003.0
2005-03-29 01:03:00,82.291,82.327,82.291,82.325,236300001.0
2005-03-29 01:04:00,82.31,82.327,82.283,82.287,258500002.0
2005-03-29 01:05:00,82.29,82.325,82.29,82.311,162200000.0
2005-03-29 01:06:00,82.317,82.318,82.274,82.285,257300001.0
2005-03-29 01:07:00,82.306,82.318,82.29,82.303,111100000.0
2005-03-29 01:08:00,82.291,82.298,82.26,82.271,226299998.0
2005-03-29 01:09:00,82.294,82.313,82.278,82.29,220699999.0
2005-03-29 01:10:00,82.307,82.316,82.283,82.283,108800001.0
2005-03-29 01:11:00,82.291,82.34,82.284,82.319,150599999.0
2005-03-29 01:12:00,82.318,82.332,82.292,82.311,196699998.0
2005-03-29 01:13:00,82.3,82.349,82.298,82.345,193499998.0
2005-03-29 01:14:00,82.28,82.339,82.269,82.31,193499998.0
2005-03-29 01:15:00,82.322,82.342,82.298,82.315,265300000.0
2005-03-29 01:16:00,82.317,82.318,82.27,82.271,197900000.0
2005-03-29 01:17:00,82.306,82.33,82.289,82.295,389100004.0
2005-03-29 01:18:00,82.324,82.341,82.284,82.303,316600000.0
2005-03-29 01:19:00,82.295,82.334,82.293,82.322,219199998.0
2005-03-29 01:20:00,82.319,82.339,82.302,82.309,258099999.0
2005-03-29 01:21:00,82.357,82.357,82.311,82.32,194099996.0
2005-03-29 01:22:00,82.352,82.365,82.325,82.33,194700000.0
2005-03-29 01:23:00,82.307,82.349,82.307,82.346,163200001.0
2005-03-29 01:24:00,82.336,82.342,82.308,82.342,200099999.0
2005-03-29 01:25:00,82.322,82.349,82.305,82.325,215899999.0
2005-03-29 01:26:00,82.343,82.348,82.301,82.307,169100000.0
2005-03-29 01:27:00,82.345,82.351,82.317,82.321,201699998.0
2005-03-29 01:28:00,82.322,82.335,82.301,82.301,272900000.0
2005-03-29 01:29:00,82.339,82.339,82.283,82.283,186499997.0
2005-03-29 01:30:00,82.296,82.346,82.289,82.317,197799998.0
2005-03-29 01:31:00,82.351,82.382,82.343,82.36,272200000.0
2005-03-29 01:32:00,82.324,82.367,82.324,82.365,206300001.0
2005-03-29 01:33:00,82.361,82.377,82.347,82.374,177500000.0
2005-03-29 01:34:00,82.313,82.373,82.313,82.367,203800000.0
2005-03-29 01:35:00,82.355,82.377,82.34,82.351,180600001.0
2005-03-29 01:36:00,82.341,82.363,82.335,82.362,120200001.0
2005-03-29 01:37:00,82.368,82.393,82.348,82.387,163000000.0
2005-03-29 01:38:00,82.367,82.384,82.348,82.348,124200001.0
2005-03-29 01:39:00,82.358,82.384,82.35,82.377,180100000.0
2005-03-29 01:40:00,82.348,82.387,82.339,82.365,273800002.0
2005-03-29 01:41:00,82.344,82.364,82.325,82.344,170799999.0
2005-03-29 01:42:00,82.317,82.362,82.301,82.338,150000000.0
2005-03-29 01:43:00,82.353,82.373,82.326,82.35,183500000.0
2005-03-29 01:44:00,82.354,82.378,82.345,82.368,162400000.0
2005-03-29 01:45:00,82.331,82.378,82.331,82.372,215199999.0
2005-03-29 01:46:00,82.372,82.397,82.336,82.348,119099999.0
2005-03-29 01:47:00,82.387,82.405,82.362,82.396,331200003.0
2005-03-29 01:48:00,82.375,82.412,82.372,82.393,232000001.0
2005-03-29 01:49:00,82.372,82.402,82.364,82.376,267799998.0
2005-03-29 01:50:00,82.379,82.398,82.373,82.387,165600002.0
2005-03-29 01:51:00,82.397,82.4,82.367,82.371,169400003.0
2005-03-29 01:52:00,82.388,82.437,82.387,82.428,216800000.0
2005-03-29 01:53:00,82.399,82.464,82.399,82.464,212800001.0
2005-03-29 01:54:00,82.422,82.463,82.414,82.421,139800000.0
2005-03-29 01:55:00,82.421,82.445,82.399,82.421,189100001.0
2005-03-29 01:56:00,82.398,82.446,82.39,82.421,115700001.0
2005-03-29 01:57:00,82.438,82.473,82.434,82.45,157799999.0
2005-03-29 01:58:00,82.461,82.468,82.426,82.468,172300000.0
2005-03-29 01:59:00,82.433,82.475,82.41,82.461,347199998.0
2005-03-29 02:00:00,82.423,82.466,82.423,82.46,154699998.0
2005-03-29 02:01:00,82.438,82.462,82.408,82.432,272100000.0
2005-03-29 02:02:00,82.384,82.432,82.381,82.407,223500000.0
2005-03-29 02:03:00,82.413,82.436,82.398,82.415,187599998.0
2005-03-29 02:04:00,82.383,82.4,82.359,82.392,293999995.0
2005-03-29 02:05:00,82.385,82.43,82.377,82.412,179099999.0
2005-03-29 02:06:00,82.423,82.43,82.402,82.42,244599999.0
2005-03-29 02:07:00,82.42,82.437,82.39,82.4,258800002.0
2005-03-29 02:08:00,82.419,82.424,82.382,82.382,226499999.0
2005-03-29 02:09:00,82.419,82.44,82.398,82.406,136699998.0
2005-03-29 02:10:00,82.384,82.409,82.384,82.405,159300002.0
2005-03-29 02:11:00,82.422,82.423,82.371,82.381,205400003.0
2005-03-29 02:12:00,82.363,82.414,82.357,82.377,225700000.0
2005-03-29 02:13:00,82.372,82.426,82.372,82.422,149299999.0
2005-03-29 02:14:00,82.393,82.432,82.387,82.422,234499998.0
2005-03-29 02:15:00,82.424,82.427,82.39,82.408,278099999.0
2005-03-29 02:16:00,82.419,82.445,82.411,82.424,150000001.0
2005-03-29 02:17:00,82.44,82.451,82.41,82.419,163000000.0
2005-03-29 02:18:00,82.412,82.457,82.412,82.43,258800003.0
2005-03-29 02:19:00,82.417,82.484,82.417,82.441,203199999.0
2005-03-29 02:20:00,82.444,82.494,82.444,82.477,221799998.0
2005-03-29 02:21:00,82.451,82.476,82.437,82.457,221100001.0
2005-03-29 02:22:00,82.465,82.486,82.445,82.445,108000000.0
2005-03-29 02:23:00,82.465,82.47,82.43,82.433,184500001.0
2005-03-29 02:24:00,82.436,82.463,82.422,82.439,204700002.0
2005-03-29 02:25:00,82.445,82.489,82.445,82.489,200799997.0
2005-03-29 02:26:00,82.488,82.521,82.478,82.507,173299999.0
2005-03-29 02:27:00,82.503,82.503,82.466,82.466,169399999.0
2005-03-29 02:28:00,82.5,82.52,82.489,82.505,355699998.0
2005-03-29 02:29:00,82.494,82.521,82.492,82.514,163000000.0
2005-03-29 02:30:00,82.529,82.529,82.489,82.5,242099998.0
2005-03-29 02:31:00,82.498,82.501,82.462,82.462,156499999.0
2005-03-29 02:32:00,82.474,82.508,82.474,82.495,206600000.0
2005-03-29 02:33:00,82.474,82.524,82.467,82.498,174900000.0
2005-03-29 02:34:00,82.513,82.531,82.491,82.531,235999995.0
2005-03-29 02:35:00,82.513,82.546,82.505,82.509,128600001.0
2005-03-29 02:36:00,82.495,82.54,82.493,82.519,291600000.0
2005-03-29 02:37:00,82.523,82.539,82.492,82.492,169100001.0
2005-03-29 02:38:00,82.495,82.545,82.492,82.51,204599999.0
2005-03-29 02:39:00,82.534,82.545,82.505,82.505,215900003.0
2005-03-29 02:40:00,82.531,82.556,82.524,82.543,77600000.0
2005-03-29 02:41:00,82.533,82.567,82.52,82.563,200899998.0
2005-03-29 02:42:00,82.534,82.546,82.505,82.508,201500004.0
2005-03-29 02:43:00,82.548,82.549,82.505,82.524,242299997.0
2005-03-29 02:44:00,82.528,82.556,82.508,82.529,162999999.0
2005-03-29 02:45:00,82.531,82.557,82.499,82.514,215799999.0
2005-03-29 02:46:00,82.51,82.532,82.472,82.493,145499999.0
2005-03-29 02:47:00,82.484,82.527,82.48,82.525,264199997.0
2005-03-29 02:48:00,82.502,82.542,82.502,82.515,354100003.0
2005-03-29 02:49:00,82.532,82.546,82.518,82.524,130200000.0
2005-03-29 02:50:00,82.519,82.547,82.506,82.52,165199999.0
2005-03-29 02:51:00,82.499,82.531,82.497,82.521,242999997.0
2005-03-29 02:52:00,82.539,82.548,82.495,82.495,240899995.0
2005-03-29 02:53:00,82.513,82.573,82.508,82.568,218100000.0
2005-03-29 02:54:00,82.556,82.598,82.546,82.552,210500002.0
2005-03-29 02:55:00,82.57,82.592,82.559,82.572,127400000.0
2005-03-29 02:56:00,82.56,82.607,82.543,82.607,225099996.0
2005-03-29 02:57:00,82.615,82.66,82.605,82.611,193700001.0
2005-03-29 02:58:00,82.618,82.65,82.595,82.63,269399992.0
2005-03-29 02:59:00,82.587,82.633,82.587,82.607,181600000.0
2005-03-29 03:00:00,82.604,82.621,82.588,82.604,245699998.0
2005-03-29 03:01:00,82.604,82.627,82.564,82.572,189300000.0
2005-03-29 03:02:00,82.588,82.617,82.569,82.602,223299999.0
2005-03-29 03:03:00,82.597,82.597,82.584,82.592,82599999.0
2005-03-29 03:04:00,82.617,82.625,82.586,82.615,278699995.0
2005-03-29 03:05:00,82.608,82.622,82.589,82.603,165400000.0
2005-03-29 03:06:00,82.606,82.633,82.604,82.621,207299998.0
2005-03-29 03:07:00,82.586,82.611,82.574,82.598,212799999.0
2005-03-29 03:08:00,82.573,82.603,82.56,82.603,266700000.0
2005-03-29 03:09:00,82.585,82.615,82.578,82.615,191799998.0
2005-03-29 03:10:00,82.603,82.623,82.591,82.617,327299995.0
2005-03-29 03:11:00,82.601,82.623,82.577,82.591,188200001.0
2005-03-29 03:12:00,82.56,82.608,82.537,82.567,223000000.0
2005-03-29 03:13:00,82.584,82.614,82.575,82.589,249800002.0
2005-03-29 03:14:00,82.618,82.63,82.569,82.583,177399999.0
2005-03-29 03:15:00,82.57,82.591,82.551,82.575,195600002.0
2005-03-29 03:16:00,82.571,82.581,82.552,82.557,254999998.0
2005-03-29 03:17:00,82.553,82.579,82.539,82.559,176199996.0
2005-03-29 03:18:00,82.563,82.585,82.556,82.575,188500000.0
2005-03-29 03:19:00,82.578,82.578,82.539,82.539,202399999.0
2005-03-29 03:20:00,82.538,82.564,82.521,82.531,252199997.0
2005-03-29 03:21:00,82.53,82.555,82.511,82.53,156399999.0
2005-03-29 03:22:00,82.53,82.551,82.52,82.532,190100001.0
2005-03-29 03:23:00,82.532,82.548,82.523,82.539,125799999.0
2005-03-29 03:24:00,82.549,82.554,82.518,82.518,211899999.0
2005-03-29 03:25:00,82.535,82.559,82.523,82.538,244299996.0
2005-03-29 03:26:00,82.528,82.559,82.502,82.502,166900001.0
2005-03-29 03:27:00,82.513,82.551,82.502,82.53,134699999.0
2005-03-29 03:28:00,82.521,82.546,82.504,82.517,336299999.0
2005-03-29 03:29:00,82.508,82.533,82.48,82.49,304999996.0
2005-03-29 03:30:00,82.468,82.515,82.455,82.488,296100003.0
2005-03-29 03:31:00,82.491,82.526,82.485,82.498,180300001.0
2005-03-29 03:32:00,82.51,82.514,82.475,82.482,200599999.0
2005-03-29 03:33:00,82.454,82.491,82.454,82.487,204899999.0
2005-03-29 03:34:00,82.49,82.506,82.46,82.498,248699999.0
2005-03-29 03:35:00,82.493,82.538,82.476,82.513,91500000.0
2005-03-29 03:36:00,82.509,82.532,82.505,82.529,186400001.0
2005-03-29 03:37:00,82.52,82.521,82.49,82.509,256799998.0
2005-03-29 03:38:00,82.516,82.537,82.512,82.518,169399998.0
2005-03-29 03:39:00,82.493,82.54,82.493,82.529,229499999.0
2005-03-29 03:40:00,82.531,82.537,82.504,82.518,287899999.0
2005-03-29 03:41:00,82.503,82.525,82.497,82.515,205200000.0
2005-03-29 03:42:00,82.509,82.542,82.508,82.532,243600002.0
2005-03-29 03:43:00,82.523,82.58,82.523,82.562,227400000.0
2005-03-29 03:44:00,82.565,82.582,82.531,82.554,244399997.0
2005-03-29 03:45:00,82.564,82.571,82.535,82.539,178299997.0
2005-03-29 03:46:00,82.545,82.566,82.518,82.539,272499998.0
2005-03-29 03:47:00,82.542,82.567,82.53,82.545,213800001.0
2005-03-29 03:48:00,82.49,82.542,82.49,82.523,217700001.0
2005-03-29 03:49:00,82.535,82.555,82.51,82.551,212200002.0
2005-03-29 03:50:00,82.515,82.541,82.502,82.522,187600001.0
2005-03-29 03:51:00,82.558,82.559,82.526,82.547,195099995.0
2005-03-29 03:52:00,82.542,82.565,82.519,82.54,300999998.0
2005-03-29 03:53:00,82.559,82.591,82.535,82.562,239899996.0
2005-03-29 03:54:00,82.579,82.589,82.561,82.582,288899996.0
2005-03-29 03:55:00,82.566,82.587,82.555,82.568,215400001.0
2005-03-29 03:56:00,82.577,82.587,82.555,82.555,254799996.0
2005-03-29 03:57:00,82.574,82.583,82.546,82.549,206000001.0
2005-03-29 03:58:00,82.533,82.559,82.526,82.549,100300000.0
2005-03-29 03:59:00,82.549,82.56,82.515,82.529,193999998.0
2005-03-29 04:00:00,82.532,82.539,82.496,82.513,273499999.0
2005-03-29 04:01:00,82.508,82.531,82.503,82.515,124200001.0
2005-03-29 04:02:00,82.518,82.548,82.505,82.525,145700001.0
2005-03-29 04:03:00,82.541,82.544,82.516,82.516,147300000.0
2005-03-29 04:04:00,82.529,82.536,82.495,82.519,207199994.0
2005-03-29 04:05:00,82.51,82.529,82.505,82.526,158200000.0
2005-03-29 04:06:00,82.505,82.506,82.468,82.474,184699997.0
2005-03-29 04:07:00,82.488,82.515,82.461,82.493,233100000.0
2005-03-29 04:08:00,82.483,82.516,82.474,82.489,144800000.0
2005-03-29 04:09:00,82.471,82.536,82.471,82.508,312599998.0
2005-03-29 04:10:00,82.511,82.522,82.494,82.514,160400000.0
2005-03-29 04:11:00,82.488,82.52,82.48,82.493,58600000.0
2005-03-29 04:12:00,82.508,82.524,82.486,82.498,119300001.0
2005-03-29 04:13:00,82.473,82.534,82.468,82.478,342100001.0
2005-03-29 04:14:00,82.499,82.528,82.493,82.528,144799998.0
2005-03-29 04:15:00,82.496,82.536,82.496,82.516,218100004.0
2005-03-29 04:16:00,82.513,82.524,82.485,82.493,333300000.0
2005-03-29 04:17:00,82.475,82.519,82.472,82.494,142599999.0
2005-03-29 04:18:00,82.489,82.515,82.48,82.515,173799999.0
2005-03-29 04:19:00,82.518,82.545,82.513,82.525,186200004.0
2005-03-29 04:20:00,82.538,82.538,82.508,82.518,150199998.0
2005-03-29 04:21:00,82.505,82.526,82.488,82.502,233800000.0
2005-03-29 04:22:00,82.46,82.498,82.455,82.498,153500001.0
2005-03-29 04:23:00,82.47,82.505,82.469,82.499,212600000.0
2005-03-29 04:24:00,82.455,82.514,82.455,82.514,142800000.0
2005-03-29 04:25:00,82.499,82.521,82.488,82.509,241899998.0
2005-03-29 04:26:00,82.495,82.527,82.475,82.52,218700002.0
2005-03-29 04:27:00,82.542,82.542,82.488,82.499,227799995.0
2005-03-29 04:28:00,82.511,82.537,82.495,82.514,122200000.0
2005-03-29 04:29:00,82.503,82.536,82.491,82.498,180899999.0
2005-03-29 04:30:00,82.528,82.541,82.507,82.521,284000000.0
2005-03-29 04:31:00,82.506,82.53,82.501,82.505,201600000.0
2005-03-29 04:32:00,82.527,82.532,82.492,82.499,188300000.0
2005-03-29 04:33:00,82.514,82.537,82.502,82.513,190799999.0
2005-03-29 04:34:00,82.51,82.542,82.506,82.511,213000001.0
2005-03-29 04:35:00,82.535,82.538,82.502,82.516,325900003.0
2005-03-29 04:36:00,82.528,82.535,82.494,82.502,218500001.0
2005-03-29 04:37:00,82.494,82.539,82.494,82.531,157300000.0
2005-03-29 04:38:00,82.531,82.553,82.514,82.527,177200001.0
2005-03-29 04:39:00,82.535,82.575,82.535,82.573,200800002.0
2005-03-29 04:40:00,82.531,82.573,82.53,82.545,234099999.0
2005-03-29 04:41:00,82.544,82.558,82.523,82.54,192099996.0
2005-03-29 04:42:00,82.529,82.546,82.509,82.52,270899995.0
2005-03-29 04:43:00,82.515,82.541,82.513,82.514,244699998.0
2005-03-29 04:44:00,82.533,82.55,82.52,82.545,184199998.0
2005-03-29 04:45:00,82.533,82.562,82.532,82.556,251199996.0
2005-03-29 04:46:00,82.533,82.548,82.517,82.534,203399996.0
2005-03-29 04:47:00,82.551,82.561,82.525,82.542,184099994.0
2005-03-29 04:48:00,82.531,82.557,82.507,82.538,174299998.0
2005-03-29 04:49:00,82.5,82.537,82.489,82.529,209100001.0
2005-03-29 04:50:00,82.51,82.55,82.497,82.535,195899999.0
2005-03-29 04:51:00,82.542,82.565,82.528,82.547,271600000.0
2005-03-29 04:52:00,82.553,82.571,82.539,82.553,138900001.0
2005-03-29 04:53:00,82.542,82.559,82.523,82.54,174699999.0
2005-03-29 04:54:00,82.533,82.564,82.51,82.54,317900002.0
2005-03-29 04:55:00,82.54,82.558,82.512,82.512,166200000.0
2005-03-29 04:56:00,82.542,82.558,82.521,82.526,230999998.0
2005-03-29 04:57:00,82.538,82.557,82.511,82.531,112099999.0
2005-03-29 04:58:00,82.555,82.557,82.515,82.515,199800000.0
2005-03-29 04:59:00,82.537,82.54,82.506,82.512,222000000.0
2005-03-29 05:00:00,82.514,82.541,82.506,82.541,167400000.0
2005-03-29 05:01:00,82.53,82.545,82.518,82.518,152599999.0
2005-03-29 05:02:00,82.55,82.558,82.522,82.533,217999999.0
2005-03-29 05:03:00,82.552,82.56,82.527,82.547,221999999.0
2005-03-29 05:04:00,82.509,82.564,82.509,82.551,179400000.0
2005-03-29 05:05:00,82.505,82.537,82.486,82.504,127699999.0
2005-03-29 05:06:00,82.497,82.509,82.475,82.475,227399996.0
2005-03-29 05:07:00,82.516,82.537,82.495,82.495,184300002.0
2005-03-29 05:08:00,82.52,82.529,82.481,82.481,142599998.0
2005-03-29 05:09:00,82.502,82.542,82.502,82.536,273600002.0
2005-03-29 05:10:00,82.513,82.536,82.506,82.531,170200000.0
2005-03-29 05:11:00,82.535,82.557,82.499,82.499,292500001.0
2005-03-29 05:12:00,82.514,82.561,82.51,82.543,186200002.0
2005-03-29 05:13:00,82.542,82.566,82.528,82.56,174499998.0
2005-03-29 05:14:00,82.542,82.55,82.51,82.515,274800001.0
2005-03-29 05:15:00,82.533,82.548,82.498,82.523,142499999.0
2005-03-29 05:16:00,82.506,82.546,82.506,82.531,236799999.0
2005-03-29 05:17:00,82.524,82.536,82.495,82.502,244099997.0
2005-03-29 05:18:00,82.502,82.546,82.502,82.527,226900002.0
2005-03-29 05:19:00,82.525,82.563,82.519,82.526,307700000.0
2005-03-29 05:20:00,82.533,82.554,82.525,82.544,134899999.0
2005-03-29 05:21:00,82.547,82.56,82.525,82.543,213300001.0
2005-03-29 05:22:00,82.548,82.57,82.532,82.545,355399997.0
2005-03-29 05:23:00,82.543,82.577,82.543,82.57,160899999.0
2005-03-29 05:24:00,82.543,82.555,82.522,82.522,316400000.0
2005-03-29 05:25:00,82.53,82.543,82.5,82.51,158200000.0
2005-03-29 05:26:00,82.521,82.542,82.516,82.532,227399997.0
2005-03-29 05:27:00,82.555,82.555,82.518,82.518,170099999.0
2005-03-29 05:28:00,82.539,82.539,82.479,82.494,216999998.0
2005-03-29 05:29:00,82.517,82.541,82.496,82.516,185600003.0
2005-03-29 05:30:00,82.548,82.567,82.512,82.541,294699998.0
2005-03-29 05:31:00,82.557,82.569,82.533,82.56,207499999.0
2005-03-29 05:32:00,82.53,82.573,82.525,82.532,214600001.0
2005-03-29 05:33:00,82.523,82.567,82.514,82.567,172600001.0
2005-03-29 05:34:00,82.525,82.553,82.525,82.544,132000002.0
2005-03-29 05:35:00,82.543,82.561,82.527,82.536,233600003.0
2005-03-29 05:36:00,82.537,82.556,82.52,82.52,158399999.0
2005-03-29 05:37:00,82.509,82.549,82.509,82.538,295500002.0
2005-03-29 05:38:00,82.543,82.558,82.526,82.558,263899999.0
2005-03-29 05:39:00,82.547,82.547,82.509,82.52,102500002.0
2005-03-29 05:40:00,82.495,82.545,82.486,82.545,160700000.0
2005-03-29 05:41:00,82.55,82.564,82.519,82.557,296199999.0
2005-03-29 05:42:00,82.558,82.578,82.536,82.551,221799999.0
2005-03-29 05:43:00,82.568,82.579,82.548,82.557,156099999.0
2005-03-29 05:44:00,82.542,82.573,82.537,82.553,171800000.0
2005-03-29 05:45:00,82.587,82.588,82.537,82.547,110200002.0
2005-03-29 05:46:00,82.548,82.585,82.548,82.572,192799999.0
2005-03-29 05:47:00,82.555,82.572,82.536,82.536,185899995.0
2005-03-29 05:48:00,82.568,82.598,82.546,82.578,252300004.0
2005-03-29 05:49:00,82.577,82.616,82.57,82.585,211799997.0
2005-03-29 05:50:00,82.602,82.621,82.586,82.598,195699996.0
2005-03-29 05:51:00,82.641,82.651,82.615,82.631,142900000.0
2005-03-29 05:52:00,82.628,82.648,82.59,82.611,257099996.0
2005-03-29 05:53:00,82.611,82.637,82.573,82.588,221500004.0
2005-03-29 05:54:00,82.585,82.628,82.572,82.589,163700000.0
2005-03-29 05:55:00,82.624,82.65,82.603,82.625,142600000.0
2005-03-29 05:56:00,82.648,82.688,82.644,82.661,197700000.0
2005-03-29 05:57:00,82.682,82.682,82.631,82.64,189999998.0
2005-03-29 05:58:00,82.64,82.659,82.622,82.629,166599999.0
2005-03-29 05:59:00,82.621,82.647,82.598,82.616,117600000.0
2005-03-29 06:00:00,82.617,82.661,82.613,82.661,211200003.0
2005-03-29 06:01:00,82.646,82.664,82.634,82.657,143000001.0
2005-03-29 06:02:00,82.638,82.651,82.627,82.627,292200001.0
2005-03-29 06:03:00,82.618,82.68,82.618,82.68,308599997.0
2005-03-29 06:04:00,82.633,82.669,82.633,82.655,155700003.0
2005-03-29 06:05:00,82.643,82.681,82.63,82.665,104700000.0
2005-03-29 06:06:00,82.635,82.672,82.626,82.665,133500001.0
2005-03-29 06:07:00,82.667,82.688,82.64,82.65,156099997.0
2005-03-29 06:08:00,82.677,82.685,82.65,82.664,135900001.0
2005-03-29 06:09:00,82.673,82.694,82.655,82.662,173600000.0
2005-03-29 06:10:00,82.674,82.677,82.638,82.66,168999998.0
2005-03-29 06:11:00,82.644,82.665,82.63,82.64,255200000.0
2005-03-29 06:12:00,82.649,82.651,82.629,82.634,215799997.0
2005-03-29 06:13:00,82.639,82.649,82.612,82.627,192299997.0
2005-03-29 06:14:00,82.61,82.634,82.6,82.62,177499997.0
2005-03-29 06:15:00,82.591,82.631,82.588,82.608,171299999.0
2005-03-29 06:16:00,82.613,82.626,82.585,82.6,132800000.0
2005-03-29 06:17:00,82.621,82.648,82.617,82.624,206999999.0
2005-03-29 06:18:00,82.624,82.642,82.603,82.618,238600000.0
2005-03-29 06:19:00,82.603,82.654,82.599,82.604,207100001.0
2005-03-29 06:20:00,82.614,82.64,82.581,82.594,218700002.0
2005-03-29 06:21:00,82.607,82.62,82.592,82.602,153899999.0
2005-03-29 06:22:00,82.616,82.636,82.573,82.573,266599999.0
2005-03-29 06:23:00,82.598,82.621,82.586,82.606,191200000.0
2005-03-29 06:24:00,82.563,82.628,82.563,82.6,160400002.0
2005-03-29 06:25:00,82.62,82.637,82.598,82.609,300800004.0
2005-03-29 06:26:00,82.597,82.637,82.597,82.624,181199997.0
2005-03-29 06:27:00,82.61,82.641,82.604,82.612,191700002.0
2005-03-29 06:28:00,82.62,82.626,82.583,82.586,146300000.0
2005-03-29 06:29:00,82.598,82.625,82.578,82.62,253300001.0
2005-03-29 06:30:00,82.594,82.624,82.588,82.609,192800003.0
2005-03-29 06:31:00,82.596,82.619,82.573,82.591,129499999.0
2005-03-29 06:32:00,82.59,82.614,82.575,82.591,210199996.0
2005-03-29 06:33:00,82.591,82.606,82.568,82.579,265700002.0
2005-03-29 06:34:00,82.572,82.606,82.556,82.561,244599996.0
2005-03-29 06:35:00,82.592,82.6,82.56,82.566,145500002.0
2005-03-29 06:36:00,82.582,82.583,82.552,82.552,126000001.0
2005-03-29 06:37:00,82.563,82.589,82.554,82.574,243999999.0
2005-03-29 06:38:00,82.55,82.582,82.542,82.558,315400000.0
2005-03-29 06:39:00,82.545,82.569,82.527,82.546,154499998.0
2005-03-29 06:40:00,82.546,82.568,82.535,82.54,148099998.0
2005-03-29 06:41:00,82.557,82.573,82.522,82.522,235499998.0
2005-03-29 06:42:00,82.518,82.558,82.518,82.541,261499997.0
2005-03-29 06:43:00,82.531,82.552,82.522,82.542,212899999.0
2005-03-29 06:44:00,82.524,82.546,82.511,82.526,162600000.0
2005-03-29 06:45:00,82.526,82.546,82.509,82.526,167900002.0
2005-03-29 06:46:00,82.521,82.535,82.504,82.515,137199999.0
2005-03-29 06:47:00,82.497,82.532,82.497,82.51,303399996.0
2005-03-29 06:48:00,82.497,82.525,82.489,82.508,248400000.0
2005-03-29 06:49:00,82.517,82.52,82.484,82.489,220399999.0
2005-03-29 06:50:00,82.499,82.522,82.482,82.498,218000002.0
2005-03-29 06:51:00,82.518,82.518,82.488,82.497,259999997.0
2005-03-29 06:52:00,82.544,82.544,82.509,82.517,156200001.0
2005-03-29 06:53:00,82.506,82.546,82.499,82.546,219300001.0
2005-03-29 06:54:00,82.562,82.564,82.528,82.532,284700001.0
2005-03-29 06:55:00,82.526,82.568,82.526,82.563,162299999.0
2005-03-29 06:56:00,82.525,82.553,82.515,82.534,224099996.0
2005-03-29 06:57:00,82.554,82.565,82.519,82.529,188800000.0
2005-03-29 06:58:00,82.545,82.567,82.526,82.526,146299997.0
2005-03-29 06:59:00,82.546,82.562,82.531,82.562,188999998.0
2005-03-29 07:00:00,82.549,82.555,82.525,82.528,157400000.0
2005-03-29 07:01:00,82.522,82.541,82.504,82.541,107899999.0
2005-03-29 07:02:00,82.485,82.525,82.485,82.496,350800002.0
2005-03-29 07:03:00,82.496,82.52,82.472,82.5,162199999.0
2005-03-29 07:04:00,82.502,82.513,82.478,82.482,131700001.0
2005-03-29 07:05:00,82.508,82.535,82.493,82.504,190299999.0
2005-03-29 07:06:00,82.497,82.527,82.48,82.489,156600000.0
2005-03-29 07:07:00,82.503,82.522,82.459,82.501,174199999.0
2005-03-29 07:08:00,82.524,82.524,82.48,82.516,137899997.0
2005-03-29 07:09:00,82.494,82.513,82.475,82.488,227599998.0
2005-03-29 07:10:00,82.525,82.525,82.469,82.469,154600000.0
2005-03-29 07:11:00,82.537,82.542,82.497,82.497,194599996.0
2005-03-29 07:12:00,82.505,82.523,82.475,82.497,210200001.0
2005-03-29 07:13:00,82.509,82.537,82.496,82.521,160000000.0
2005-03-29 07:14:00,82.471,82.517,82.471,82.517,286599997.0
2005-03-29 07:15:00,82.497,82.51,82.463,82.473,183000002.0
2005-03-29 07:16:00,82.478,82.53,82.47,82.506,278699999.0
2005-03-29 07:17:00,82.515,82.535,82.504,82.507,201299998.0
2005-03-29 07:18:00,82.527,82.534,82.496,82.496,231000004.0
2005-03-29 07:19:00,82.53,82.54,82.508,82.525,211200003.0
2005-03-29 07:20:00,82.529,82.536,82.499,82.499,135100000.0
2005-03-29 07:21:00,82.512,82.539,82.512,82.534,136500002.0
2005-03-29 07:22:00,82.511,82.532,82.479,82.484,119500000.0
2005-03-29 07:23:00,82.517,82.522,82.489,82.498,244900000.0
2005-03-29 07:24:00,82.506,82.524,82.462,82.507,178999999.0
2005-03-29 07:25:00,82.51,82.545,82.507,82.545,274600003.0
2005-03-29 07:26:00,82.516,82.544,82.503,82.527,290400002.0
2005-03-29 07:27:00,82.528,82.56,82.509,82.53,217700001.0
2005-03-29 07:28:00,82.545,82.559,82.509,82.509,217400001.0
2005-03-29 07:29:00,82.556,82.558,82.521,82.538,142000001.0
2005-03-29 07:30:00,82.552,82.572,82.537,82.572,155000001.0
2005-03-29 07:31:00,82.567,82.582,82.548,82.561,171600002.0
2005-03-29 07:32:00,82.56,82.598,82.543,82.583,161799999.0
2005-03-29 07:33:00,82.58,82.596,82.552,82.57,226799999.0
2005-03-29 07:34:00,82.578,82.602,82.572,82.591,69400000.0
2005-03-29 07:35:00,82.617,82.621,82.59,82.603,155300000.0
2005-03-29 07:36:00,82.629,82.631,82.585,82.598,180300000.0
2005-03-29 07:37:00,82.595,82.623,82.587,82.613,179099998.0
2005-03-29 07:38:00,82.608,82.652,82.598,82.616,166899999.0
2005-03-29 07:39:00,82.641,82.653,82.617,82.635,178100000.0
2005-03-29 07:40:00,82.602,82.667,82.601,82.667,132000001.0
2005-03-29 07:41:00,82.662,82.667,82.608,82.61,223500000.0
2005-03-29 07:42:00,82.629,82.664,82.629,82.648,156499998.0
2005-03-29 07:43:00,82.632,82.648,82.614,82.633,120400001.0
2005-03-29 07:44:00,82.635,82.665,82.622,82.63,152800002.0
2005-03-29 07:45:00,82.632,82.658,82.612,82.64,171800002.0
2005-03-29 07:46:00,82.58,82.65,82.58,82.65,168500000.0
2005-03-29 07:47:00,82.617,82.638,82.591,82.623,236900000.0
2005-03-29 07:48:00,82.635,82.652,82.608,82.621,246599999.0
2005-03-29 07:49:00,82.608,82.625,82.573,82.587,316999998.0
2005-03-29 07:50:00,82.579,82.609,82.54,82.57,186399999.0
2005-03-29 07:51:00,82.617,82.617,82.572,82.592,80300001.0
2005-03-29 07:52:00,82.582,82.616,82.571,82.603,153600001.0
2005-03-29 07:53:00,82.588,82.63,82.566,82.63,200800000.0
2005-03-29 07:54:00,82.605,82.634,82.595,82.617,117300000.0
2005-03-29 07:55:00,82.621,82.64,82.614,82.63,295600001.0
2005-03-29 07:56:00,82.613,82.634,82.598,82.619,114800000.0
2005-03-29 07:57:00,82.6,82.63,82.593,82.613,150500000.0
2005-03-29 07:58:00,82.605,82.605,82.567,82.582,246000001.0
2005-03-29 07:59:00,82.6,82.6,82.549,82.58,165100000.0
2005-03-29 08:00:00,82.603,82.619,82.579,82.593,233600001.0
2005-03-29 08:01:00,82.608,82.646,82.603,82.614,283300001.0
2005-03-29 08:02:00,82.601,82.685,82.601,82.665,120800000.0
2005-03-29 08:03:00,82.665,82.692,82.658,82.689,207699998.0
2005-03-29 08:04:00,82.647,82.677,82.645,82.676,156500000.0
2005-03-29 08:05:00,82.65,82.683,82.627,82.64,218400002.0
2005-03-29 08:06:00,82.663,82.685,82.655,82.668,258199996.0
2005-03-29 08:07:00,82.654,82.678,82.639,82.659,196799998.0
2005-03-29 08:08:00,82.679,82.701,82.652,82.66,158800001.0
2005-03-29 08:09:00,82.677,82.715,82.662,82.688,260799998.0
2005-03-29 08:10:00,82.666,82.75,82.656,82.73,159899996.0
2005-03-29 08:11:00,82.682,82.706,82.682,82.701,233500001.0
2005-03-29 08:12:00,82.686,82.696,82.665,82.675,218100001.0
2005-03-29 08:13:00,82.692,82.692,82.663,82.673,255099997.0
2005-03-29 08:14:00,82.655,82.694,82.651,82.69,310300001.0
2005-03-29 08:15:00,82.666,82.699,82.656,82.679,135000001.0
2005-03-29 08:16:00,82.686,82.699,82.653,82.66,157400000.0
2005-03-29 08:17:00,82.685,82.69,82.662,82.673,176299998.0
2005-03-29 08:18:00,82.665,82.687,82.65,82.665,227799997.0
2005-03-29 08:19:00,82.661,82.684,82.657,82.663,167500000.0
2005-03-29 08:20:00,82.659,82.682,82.651,82.667,223799998.0
2005-03-29 08:21:00,82.692,82.694,82.652,82.652,173499999.0
2005-03-29 08:22:00,82.659,82.685,82.65,82.663,221199998.0
2005-03-29 08:23:00,82.684,82.698,82.656,82.671,236300001.0
2005-03-29 08:24:00,82.669,82.701,82.666,82.701,213599999.0
2005-03-29 08:25:00,82.647,82.706,82.647,82.701,233199998.0
2005-03-29 08:26:00,82.688,82.704,82.671,82.7,261699997.0
2005-03-29 08:27:00,82.682,82.707,82.679,82.699,174299998.0
2005-03-29 08:28:00,82.705,82.766,82.705,82.756,222900001.0
2005-03-29 08:29:00,82.76,82.785,82.742,82.747,95499999.0
2005-03-29 08:30:00,82.719,82.759,82.704,82.748,216699996.0
2005-03-29 08:31:00,82.755,82.766,82.726,82.726,222099996.0
2005-03-29 08:32:00,82.723,82.765,82.723,82.751,233600000.0
2005-03-29 08:33:00,82.713,82.738,82.697,82.723,335300002.0
2005-03-29 08:34:00,82.716,82.75,82.7,82.72,103500000.0
2005-03-29 08:35:00,82.71,82.735,82.699,82.716,178200003.0
2005-03-29 08:36:00,82.721,82.75,82.718,82.746,233399998.0
2005-03-29 08:37:00,82.737,82.754,82.715,82.748,211899998.0
2005-03-29 08:38:00,82.731,82.783,82.723,82.772,241600000.0
2005-03-29 08:39:00,82.757,82.788,82.744,82.767,322599998.0
2005-03-29 08:40:00,82.754,82.758,82.717,82.718,219300000.0
2005-03-29 08:41:00,82.715,82.768,82.698,82.721,193300001.0
2005-03-29 08:42:00,82.727,82.775,82.727,82.773,113200000.0
2005-03-29 08:43:00,82.728,82.752,82.685,82.691,201700001.0
2005-03-29 08:44:00,82.697,82.725,82.678,82.691,360400003.0
2005-03-29 08:45:00,82.705,82.718,82.676,82.68,209200005.0
2005-03-29 08:46:00,82.653,82.69,82.648,82.668,152400000.0
2005-03-29 08:47:00,82.678,82.727,82.657,82.68,190100002.0
2005-03-29 08:48:00,82.685,82.722,82.685,82.721,201100001.0
2005-03-29 08:49:00,82.725,82.736,82.684,82.693,272499998.0
2005-03-29 08:50:00,82.695,82.717,82.68,82.712,250400000.0
2005-03-29 08:51:00,82.75,82.769,82.728,82.738,304700005.0
2005-03-29 08:52:00,82.771,82.805,82.746,82.778,116500001.0
2005-03-29 08:53:00,82.8,82.8,82.739,82.768,163900000.0
2005-03-29 08:54:00,82.777,82.785,82.745,82.766,280499997.0
2005-03-29 08:55:00,82.74,82.778,82.74,82.751,210399996.0
2005-03-29 08:56:00,82.74,82.77,82.724,82.73,119200000.0
2005-03-29 08:57:00,82.757,82.759,82.706,82.706,128000000.0
2005-03-29 08:58:00,82.734,82.743,82.69,82.69,166500001.0
2005-03-29 08:59:00,82.725,82.73,82.692,82.696,170099999.0
2005-03-29 09:00:00,82.709,82.725,82.691,82.7,204400000.0
2005-03-29 09:01:00,82.729,82.729,82.688,82.688,158399998.0
2005-03-29 09:02:00,82.697,82.75,82.692,82.738,167200002.0
2005-03-29 09:03:00,82.709,82.743,82.709,82.738,171100000.0
2005-03-29 09:04:00,82.728,82.741,82.692,82.692,272800000.0
2005-03-29 09:05:00,82.723,82.749,82.714,82.723,224099996.0
2005-03-29 09:06:00,82.73,82.747,82.708,82.727,232900002.0
2005-03-29 09:07:00,82.688,82.729,82.683,82.729,102300001.0
2005-03-29 09:08:00,82.739,82.739,82.702,82.705,101100001.0
2005-03-29 09:09:00,82.722,82.735,82.687,82.704,249699999.0
2005-03-29 09:10:00,82.692,82.725,82.692,82.699,199899998.0
2005-03-29 09:11:00,82.73,82.756,82.728,82.747,214799998.0
2005-03-29 09:12:00,82.737,82.789,82.737,82.759,214200004.0
2005-03-29 09:13:00,82.779,82.788,82.754,82.77,91999999.0
2005-03-29 09:14:00,82.791,82.796,82.747,82.76,102299999.0
2005-03-29 09:15:00,82.762,82.772,82.735,82.75,273400004.0
2005-03-29 09:16:00,82.745,82.762,82.725,82.73,132100000.0
2005-03-29 09:17:00,82.735,82.759,82.732,82.758,196499998.0
2005-03-29 09:18:00,82.765,82.775,82.723,82.723,267599999.0
2005-03-29 09:19:00,82.734,82.761,82.71,82.733,189700005.0
2005-03-29 09:20:00,82.756,82.772,82.725,82.735,282300001.0
2005-03-29 09:21:00,82.768,82.774,82.746,82.752,110500000.0
2005-03-29 09:22:00,82.74,82.752,82.719,82.736,122800000.0
2005-03-29 09:23:00,82.713,82.753,82.713,82.745,146700001.0
2005-03-29 09:24:00,82.736,82.786,82.733,82.786,259300001.0
2005-03-29 09:25:00,82.788,82.812,82.768,82.787,169599998.0
2005-03-29 09:26:00,82.822,82.833,82.779,82.806,265800000.0
2005-03-29 09:27:00,82.809,82.852,82.799,82.816,224600001.0
2005-03-29 09:28:00,82.765,82.807,82.729,82.741,191999999.0
2005-03-29 09:29:00,82.78,82.803,82.765,82.775,180400001.0
2005-03-29 09:30:00,82.774,82.808,82.766,82.779,194299996.0
2005-03-29 09:31:00,82.82,82.823,82.763,82.766,228000004.0
2005-03-29 09:32:00,82.783,82.813,82.761,82.796,193000001.0
2005-03-29 09:33:00,82.783,82.81,82.77,82.776,167100000.0
2005-03-29 09:34:00,82.775,82.826,82.775,82.826,114100000.0
2005-03-29 09:35:00,82.785,82.838,82.785,82.82,159600000.0
2005-03-29 09:36:00,82.819,82.824,82.793,82.793,143700000.0
2005-03-29 09:37:00,82.852,82.86,82.822,82.834,154699998.0
2005-03-29 09:38:00,82.85,82.856,82.812,82.817,196799999.0
2005-03-29 09:39:00,82.838,82.854,82.812,82.84,241899998.0
2005-03-29 09:40:00,82.806,82.853,82.792,82.803,168500000.0
2005-03-29 09:41:00,82.825,82.827,82.774,82.788,157100000.0
2005-03-29 09:42:00,82.772,82.795,82.76,82.786,180699999.0
2005-03-29 09:43:00,82.822,82.822,82.748,82.748,205999999.0
2005-03-29 09:44:00,82.757,82.785,82.748,82.767,226100000.0
2005-03-29 09:45:00,82.778,82.788,82.751,82.759,138600001.0
2005-03-29 09:46:00,82.745,82.763,82.712,82.726,272300002.0
2005-03-29 09:47:00,82.749,82.751,82.713,82.713,274200001.0
2005-03-29 09:48:00,82.745,82.765,82.719,82.74,221200003.0
2005-03-29 09:49:00,82.769,82.769,82.719,82.722,160000001.0
2005-03-29 09:50:00,82.73,82.763,82.721,82.747,199200004.0
2005-03-29 09:51:00,82.72,82.745,82.71,82.742,179299998.0
2005-03-29 09:52:00,82.724,82.75,82.71,82.723,218400000.0
2005-03-29 09:53:00,82.734,82.738,82.704,82.706,217499998.0
2005-03-29 09:54:00,82.726,82.757,82.726,82.757,212800000.0
2005-03-29 09:55:00,82.756,82.761,82.733,82.733,210799999.0
2005-03-29 09:56:00,82.751,82.786,82.751,82.784,181400002.0
2005-03-29 09:57:00,82.751,82.773,82.74,82.773,165499999.0
2005-03-29 09:58:00,82.733,82.768,82.71,82.746,212199998.0
2005-03-29 09:59:00,82.689,82.739,82.689,82.739,185300002.0
2005-03-29 10:00:00,82.712,82.75,82.712,82.741,191300000.0
2005-03-29 10:01:00,82.74,82.766,82.73,82.737,165299999.0
2005-03-29 10:02:00,82.698,82.752,82.698,82.752,146900000.0
2005-03-29 10:03:00,82.761,82.771,82.736,82.744,249300000.0
2005-03-29 10:04:00,82.744,82.766,82.73,82.747,123600000.0
2005-03-29 10:05:00,82.743,82.773,82.735,82.773,234000000.0
2005-03-29 10:06:00,82.732,82.812,82.732,82.812,340700000.0
2005-03-29 10:07:00,82.827,82.827,82.772,82.783,214400002.0
2005-03-29 10:08:00,82.812,82.837,82.801,82.805,171199999.0
2005-03-29 10:09:00,82.806,82.836,82.79,82.81,170499999.0
2005-03-29 10:10:00,82.799,82.816,82.774,82.792,131799999.0
2005-03-29 10:11:00,82.796,82.851,82.793,82.827,154500000.0
2005-03-29 10:12:00,82.836,82.862,82.824,82.84,169099999.0
2005-03-29 10:13:00,82.831,82.853,82.813,82.823,230399999.0
2005-03-29 10:14:00,82.821,82.861,82.821,82.86,134500002.0
2005-03-29 10:15:00,82.863,82.87,82.835,82.835,150799998.0
2005-03-29 10:16:00,82.823,82.849,82.81,82.816,163699999.0
2005-03-29 10:17:00,82.817,82.858,82.817,82.853,254999998.0
2005-03-29 10:18:00,82.829,82.854,82.81,82.819,131199999.0
2005-03-29 10:19:00,82.813,82.849,82.813,82.843,225199995.0
2005-03-29 10:20:00,82.843,82.871,82.828,82.842,176399999.0
2005-03-29 10:21:00,82.855,82.855,82.803,82.806,112599998.0
2005-03-29 10:22:00,82.804,82.838,82.787,82.807,274599999.0
2005-03-29 10:23:00,82.795,82.824,82.781,82.813,102700000.0
2005-03-29 10:24:00,82.806,82.808,82.762,82.762,227199997.0
2005-03-29 10:25:00,82.814,82.814,82.77,82.784,106600001.0
2005-03-29 10:26:00,82.778,82.794,82.762,82.771,191700001.0
2005-03-29 10:27:00,82.795,82.815,82.778,82.798,224799998.0
2005-03-29 10:28:00,82.819,82.821,82.783,82.792,235299998.0
2005-03-29 10:29:00,82.793,82.834,82.788,82.831,229499998.0
2005-03-29 10:30:00,82.827,82.842,82.808,82.808,139600001.0
2005-03-29 10:31:00,82.84,82.86,82.821,82.841,184800001.0
2005-03-29 10:32:00,82.844,82.87,82.825,82.847,217000001.0
2005-03-29 10:33:00,82.851,82.886,82.834,82.834,250499998.0
2005-03-29 10:34:00,82.865,82.869,82.827,82.827,182399999.0
2005-03-29 10:35:00,82.84,82.852,82.821,82.85,228499996.0
2005-03-29 10:36:00,82.86,82.882,82.841,82.857,204599998.0
2005-03-29 10:37:00,82.855,82.864,82.83,82.85,223100001.0
2005-03-29 10:38:00,82.844,82.854,82.819,82.827,250899999.0
2005-03-29 10:39:00,82.843,82.868,82.823,82.828,186099999.0
2005-03-29 10:40:00,82.83,82.868,82.825,82.849,151200000.0
2005-03-29 10:41:00,82.838,82.858,82.827,82.843,225300003.0
2005-03-29 10:42:00,82.839,82.86,82.82,82.858,246900001.0
2005-03-29 10:43:00,82.817,82.859,82.817,82.835,302100002.0
2005-03-29 10:44:00,82.821,82.847,82.806,82.838,204300000.0
2005-03-29 10:45:00,82.842,82.847,82.812,82.812,152800000.0
2005-03-29 10:46:00,82.815,82.845,82.809,82.833,206499999.0
2005-03-29 10:47:00,82.816,82.841,82.812,82.833,191600003.0
2005-03-29 10:48:00,82.837,82.844,82.813,82.824,222299998.0
2005-03-29 10:49:00,82.832,82.844,82.812,82.82,115899999.0
2005-03-29 10:50:00,82.786,82.823,82.774,82.808,193099999.0
2005-03-29 10:51:00,82.783,82.826,82.783,82.819,269599998.0
2005-03-29 10:52:00,82.83,82.836,82.786,82.786,206799997.0
2005-03-29 10:53:00,82.798,82.814,82.775,82.775,156500000.0
2005-03-29 10:54:00,82.782,82.812,82.782,82.808,109300001.0
2005-03-29 10:55:00,82.778,82.814,82.762,82.767,267699999.0
2005-03-29 10:56:00,82.758,82.795,82.746,82.795,168999998.0
2005-03-29 10:57:00,82.796,82.816,82.784,82.799,244500001.0
2005-03-29 10:58:00,82.791,82.816,82.775,82.787,197099998.0
2005-03-29 10:59:00,82.768,82.806,82.768,82.806,298199997.0
2005-03-29 11:00:00,82.777,82.8,82.726,82.76,252499999.0
2005-03-29 11:01:00,82.786,82.8,82.759,82.774,219799999.0
2005-03-29 11:02:00,82.756,82.785,82.742,82.765,116799998.0
2005-03-29 11:03:00,82.775,82.779,82.742,82.746,173800000.0
2005-03-29 11:04:00,82.747,82.812,82.747,82.812,185099999.0
2005-03-29 11:05:00,82.753,82.81,82.745,82.775,221200002.0
2005-03-29 11:06:00,82.738,82.765,82.738,82.762,194900001.0
2005-03-29 11:07:00,82.76,82.78,82.743,82.77,288499998.0
2005-03-29 11:08:00,82.787,82.788,82.751,82.759,184700004.0
2005-03-29 11:09:00,82.764,82.788,82.742,82.766,105600001.0
2005-03-29 11:10:00,82.723,82.768,82.723,82.768,146300004.0
2005-03-29 11:11:00,82.766,82.794,82.741,82.744,128699999.0
2005-03-29 11:12:00,82.749,82.784,82.741,82.749,212700001.0
2005-03-29 11:13:00,82.772,82.783,82.752,82.771,295199994.0
2005-03-29 11:14:00,82.763,82.784,82.749,82.768,202999996.0
2005-03-29 11:15:00,82.782,82.789,82.753,82.755,310299997.0
2005-03-29 11:16:00,82.743,82.769,82.738,82.744,170899998.0
2005-03-29 11:17:00,82.762,82.776,82.74,82.759,132000000.0
2005-03-29 11:18:00,82.759,82.78,82.741,82.751,281799997.0
2005-03-29 11:19:00,82.754,82.777,82.748,82.77,272600000.0
2005-03-29 11:20:00,82.777,82.798,82.758,82.772,195300001.0
2005-03-29 11:21:00,82.767,82.792,82.758,82.791,170000001.0
2005-03-29 11:22:00,82.766,82.797,82.737,82.745,175999996.0
2005-03-29 11:23:00,82.771,82.789,82.765,82.776,160700002.0
2005-03-29 11:24:00,82.75,82.795,82.75,82.795,173100001.0
2005-03-29 11:25:00,82.781,82.817,82.78,82.817,107499999.0
2005-03-29 11:26:00,82.784,82.825,82.764,82.804,235499999.0
2005-03-29 11:27:00,82.805,82.822,82.781,82.822,152100000.0
2005-03-29 11:28:00,82.84,82.854,82.806,82.815,189200002.0
2005-03-29 11:29:00,82.827,82.842,82.809,82.824,130100002.0
2005-03-29 11:30:00,82.825,82.844,82.8,82.824,174699999.0
2005-03-29 11:31:00,82.845,82.871,82.826,82.854,156500000.0
2005-03-29 11:32:00,82.836,82.866,82.823,82.844,220700000.0
2005-03-29 11:33:00,82.861,82.901,82.845,82.897,256500000.0
2005-03-29 11:34:00,82.879,82.909,82.868,82.884,135400000.0
2005-03-29 11:35:00,82.877,82.901,82.856,82.861,177100000.0
2005-03-29 11:36:00,82.897,82.907,82.875,82.88,243599999.0
2005-03-29 11:37:00,82.873,82.947,82.871,82.939,307499998.0
2005-03-29 11:38:00,82.914,82.929,82.893,82.908,262399997.0
2005-03-29 11:39:00,82.911,82.941,82.894,82.92,138199999.0
2005-03-29 11:40:00,82.897,82.922,82.874,82.905,161400001.0
2005-03-29 11:41:00,82.885,82.914,82.885,82.905,231699996.0
2005-03-29 11:42:00,82.879,82.897,82.865,82.883,268900001.0
2005-03-29 11:43:00,82.851,82.9,82.842,82.878,119800000.0
2005-03-29 11:44:00,82.871,82.91,82.868,82.883,196299999.0
2005-03-29 11:45:00,82.922,82.933,82.886,82.916,266799999.0
2005-03-29 11:46:00,82.925,82.958,82.905,82.938,255100001.0
2005-03-29 11:47:00,82.943,82.995,82.942,82.981,264599997.0
2005-03-29 11:48:00,82.981,82.981,82.941,82.963,173799998.0
2005-03-29 11:49:00,82.917,82.968,82.917,82.951,288900000.0
2005-03-29 11:50:00,82.932,82.945,82.913,82.929,255700000.0
2005-03-29 11:51:00,82.936,82.952,82.893,82.913,289499995.0
2005-03-29 11:52:00,82.888,82.91,82.862,82.881,234099999.0
2005-03-29 11:53:00,82.893,82.897,82.868,82.868,172800000.0
2005-03-29 11:54:00,82.857,82.915,82.853,82.89,151299997.0
2005-03-29 11:55:00,82.882,82.901,82.858,82.86,183700000.0
2005-03-29 11:56:00,82.887,82.893,82.848,82.855,221299999.0
2005-03-29 11:57:00,82.851,82.873,82.824,82.829,138100000.0
2005-03-29 11:58:00,82.825,82.856,82.813,82.815,225799998.0
2005-03-29 11:59:00,82.818,82.847,82.793,82.801,296100000.0
2005-03-29 12:00:00,82.789,82.826,82.789,82.809,251000000.0
2005-03-29 12:01:00,82.81,82.837,82.808,82.825,174000000.0
2005-03-29 12:02:00,82.804,82.849,82.8,82.834,168300000.0
2005-03-29 12:03:00,82.839,82.851,82.813,82.845,230799997.0
2005-03-29 12:04:00,82.822,82.853,82.802,82.817,161999998.0
2005-03-29 12:05:00,82.803,82.837,82.798,82.821,159999999.0
2005-03-29 12:06:00,82.788,82.815,82.781,82.811,176500001.0
2005-03-29 12:07:00,82.822,82.831,82.779,82.812,225599998.0
2005-03-29 12:08:00,82.783,82.83,82.783,82.823,117400000.0
2005-03-29 12:09:00,82.801,82.83,82.793,82.827,163800000.0
2005-03-29 12:10:00,82.814,82.834,82.792,82.8,206699998.0
2005-03-29 12:11:00,82.824,82.841,82.781,82.781,166500002.0
2005-03-29 12:12:00,82.777,82.814,82.777,82.813,99200000.0
2005-03-29 12:13:00,82.817,82.818,82.751,82.751,180199999.0
2005-03-29 12:14:00,82.766,82.774,82.743,82.751,151500000.0
2005-03-29 12:15:00,82.765,82.817,82.765,82.782,153500000.0
2005-03-29 12:16:00,82.767,82.782,82.748,82.752,270900001.0
2005-03-29 12:17:00,82.763,82.783,82.755,82.777,89299999.0
2005-03-29 12:18:00,82.757,82.795,82.757,82.769,182700001.0
2005-03-29 12:19:00,82.759,82.776,82.736,82.747,149000000.0
2005-03-29 12:20:00,82.75,82.779,82.733,82.754,337300000.0
2005-03-29 12:21:00,82.754,82.78,82.739,82.755,148299997.0
2005-03-29 12:22:00,82.767,82.794,82.764,82.765,166299999.0
2005-03-29 12:23:00,82.77,82.778,82.75,82.765,194799999.0
2005-03-29 12:24:00,82.785,82.802,82.771,82.771,321300001.0
2005-03-29 12:25:00,82.8,82.808,82.767,82.788,282999995.0
2005-03-29 12:26:00,82.769,82.816,82.769,82.808,129499998.0
2005-03-29 12:27:00,82.797,82.817,82.776,82.812,179300000.0
2005-03-29 12:28:00,82.796,82.832,82.787,82.802,205299997.0
2005-03-29 12:29:00,82.8,82.839,82.787,82.839,232800000.0
2005-03-29 12:30:00,82.798,82.845,82.791,82.808,167500001.0
2005-03-29 12:31:00,82.83,82.849,82.814,82.837,186500000.0
2005-03-29 12:32:00,82.796,82.843,82.796,82.817,206700001.0
2005-03-29 12:33:00,82.795,82.838,82.795,82.82,254499998.0
2005-03-29 12:34:00,82.814,82.832,82.801,82.826,208300000.0
2005-03-29 12:35:00,82.818,82.836,82.793,82.8,173199999.0
2005-03-29 12:36:00,82.806,82.824,82.779,82.796,291399999.0
2005-03-29 12:37:00,82.763,82.818,82.756,82.8,157799998.0
2005-03-29 12:38:00,82.776,82.8,82.76,82.779,239299994.0
2005-03-29 12:39:00,82.797,82.815,82.777,82.783,115700000.0
2005-03-29 12:40:00,82.758,82.809,82.758,82.805,199299999.0
2005-03-29 12:41:00,82.792,82.816,82.78,82.78,222100006.0
2005-03-29 12:42:00,82.787,82.797,82.761,82.772,155700000.0
2005-03-29 12:43:00,82.756,82.777,82.741,82.761,372100003.0
2005-03-29 12:44:00,82.734,82.79,82.734,82.776,201899997.0
2005-03-29 12:45:00,82.761,82.783,82.747,82.783,247800001.0
2005-03-29 12:46:00,82.724,82.769,82.724,82.767,197400000.0
2005-03-29 12:47:00,82.769,82.797,82.729,82.762,230499999.0
2005-03-29 12:48:00,82.771,82.794,82.756,82.772,153400001.0
2005-03-29 12:49:00,82.798,82.798,82.768,82.78,249099998.0
2005-03-29 12:50:00,82.756,82.773,82.745,82.758,228400003.0
2005-03-29 12:51:00,82.772,82.795,82.766,82.78,250800000.0
2005-03-29 12:52:00,82.768,82.783,82.746,82.768,219700002.0
2005-03-29 12:53:00,82.743,82.772,82.728,82.75,186499999.0
2005-03-29 12:54:00,82.743,82.779,82.733,82.752,160600000.0
2005-03-29 12:55:00,82.792,82.806,82.765,82.779,238499997.0
2005-03-29 12:56:00,82.772,82.784,82.747,82.764,143900001.0
2005-03-29 12:57:00,82.759,82.792,82.758,82.784,205100003.0
2005-03-29 12:58:00,82.756,82.799,82.751,82.796,147200001.0
2005-03-29 12:59:00,82.79,82.793,82.755,82.766,258200001.0
2005-03-29 13:00:00,82.734,82.758,82.734,82.754,139100001.0
2005-03-29 13:01:00,82.74,82.771,82.736,82.766,183499996.0
2005-03-29 13:02:00,82.743,82.782,82.723,82.75,123699999.0
2005-03-29 13:03:00,82.762,82.775,82.736,82.75,251400001.0
2005-03-29 13:04:00,82.725,82.77,82.722,82.744,206699998.0
2005-03-29 13:05:00,82.76,82.777,82.739,82.747,151200000.0
2005-03-29 13:06:00,82.76,82.777,82.747,82.771,254499997.0
2005-03-29 13:07:00,82.764,82.785,82.744,82.744,221100002.0
2005-03-29 13:08:00,82.743,82.792,82.727,82.79,192500002.0
2005-03-29 13:09:00,82.772,82.789,82.74,82.755,256799997.0
2005-03-29 13:10:00,82.745,82.773,82.745,82.771,233700003.0
2005-03-29 13:11:00,82.771,82.783,82.749,82.768,192399999.0
2005-03-29 13:12:00,82.75,82.759,82.719,82.732,190100000.0
2005-03-29 13:13:00,82.742,82.75,82.709,82.734,154700004.0
2005-03-29 13:14:00,82.724,82.744,82.701,82.72,177599999.0
2005-03-29 13:15:00,82.756,82.761,82.73,82.738,270700001.0
2005-03-29 13:16:00,82.731,82.757,82.718,82.728,270999995.0
2005-03-29 13:17:00,82.705,82.739,82.705,82.739,176699998.0
2005-03-29 13:18:00,82.745,82.753,82.719,82.726,182700003.0
2005-03-29 13:19:00,82.704,82.744,82.701,82.733,283599996.0
2005-03-29 13:20:00,82.67,82.742,82.67,82.721,172200000.0
2005-03-29 13:21:00,82.729,82.752,82.714,82.727,310399999.0
2005-03-29 13:22:00,82.705,82.736,82.699,82.734,259800000.0
2005-03-29 13:23:00,82.745,82.76,82.722,82.727,201999999.0
2005-03-29 13:24:00,82.716,82.743,82.709,82.725,261799999.0
2005-03-29 13:25:00,82.73,82.762,82.729,82.762,166999997.0
2005-03-29 13:26:00,82.759,82.776,82.741,82.765,142400000.0
2005-03-29 13:27:00,82.766,82.793,82.755,82.772,279600000.0
2005-03-29 13:28:00,82.772,82.791,82.747,82.758,254800003.0
2005-03-29 13:29:00,82.751,82.83,82.751,82.83,122100000.0
2005-03-29 13:30:00,82.805,82.85,82.794,82.826,156799999.0
2005-03-29 13:31:00,82.799,82.825,82.78,82.817,352000004.0
2005-03-29 13:32:00,82.774,82.796,82.76,82.774,221600002.0
2005-03-29 13:33:00,82.745,82.784,82.745,82.768,122600001.0
2005-03-29 13:34:00,82.78,82.797,82.743,82.755,178999999.0
2005-03-29 13:35:00,82.726,82.747,82.716,82.736,191800001.0
2005-03-29 13:36:00,82.717,82.749,82.71,82.727,214099998.0
2005-03-29 13:37:00,82.728,82.74,82.702,82.702,227999999.0
2005-03-29 13:38:00,82.727,82.752,82.72,82.746,153000000.0
2005-03-29 13:39:00,82.746,82.768,82.727,82.75,230299999.0
2005-03-29 13:40:00,82.753,82.787,82.729,82.742,252499999.0
2005-03-29 13:41:00,82.761,82.765,82.733,82.733,178000000.0
2005-03-29 13:42:00,82.74,82.745,82.706,82.706,272899997.0
2005-03-29 13:43:00,82.749,82.763,82.722,82.73,205600001.0
2005-03-29 13:44:00,82.687,82.708,82.651,82.681,244399999.0
2005-03-29 13:45:00,82.654,82.695,82.641,82.681,307799997.0
2005-03-29 13:46:00,82.664,82.708,82.653,82.688,145400000.0
2005-03-29 13:47:00,82.697,82.704,82.678,82.685,220600003.0
2005-03-29 13:48:00,82.686,82.697,82.66,82.67,306799997.0
2005-03-29 13:49:00,82.689,82.712,82.67,82.674,232900003.0
2005-03-29 13:50:00,82.659,82.698,82.659,82.682,199300001.0
2005-03-29 13:51:00,82.667,82.711,82.667,82.693,91399999.0
2005-03-29 13:52:00,82.679,82.691,82.659,82.663,135099999.0
2005-03-29 13:53:00,82.699,82.706,82.68,82.694,198699995.0
2005-03-29 13:54:00,82.694,82.727,82.693,82.724,201500002.0
2005-03-29 13:55:00,82.758,82.775,82.738,82.748,221000001.0
2005-03-29 13:56:00,82.746,82.792,82.737,82.77,125099999.0
2005-03-29 13:57:00,82.771,82.817,82.771,82.806,217299996.0
2005-03-29 13:58:00,82.773,82.789,82.76,82.781,160999998.0
2005-03-29 13:59:00,82.775,82.79,82.761,82.772,184200002.0
2005-03-29 14:00:00,82.768,82.792,82.758,82.792,103100000.0
2005-03-29 14:01:00,82.78,82.812,82.765,82.783,203699998.0
2005-03-29 14:02:00,82.799,82.806,82.752,82.752,150799998.0
2005-03-29 14:03:00,82.771,82.791,82.752,82.772,189100003.0
2005-03-29 14:04:00,82.767,82.784,82.757,82.768,172899998.0
2005-03-29 14:05:00,82.738,82.773,82.726,82.745,187600003.0
2005-03-29 14:06:00,82.712,82.763,82.712,82.739,220700003.0
2005-03-29 14:07:00,82.745,82.757,82.726,82.737,300499998.0
2005-03-29 14:08:00,82.742,82.742,82.71,82.71,190599999.0
2005-03-29 14:09:00,82.708,82.74,82.702,82.712,209899999.0
2005-03-29 14:10:00,82.719,82.745,82.715,82.721,225500001.0
2005-03-29 14:11:00,82.736,82.76,82.72,82.739,300299993.0
2005-03-29 14:12:00,82.733,82.769,82.733,82.766,163200002.0
2005-03-29 14:13:00,82.733,82.776,82.731,82.776,161999996.0
2005-03-29 14:14:00,82.753,82.788,82.739,82.756,192799998.0
2005-03-29 14:15:00,82.775,82.785,82.737,82.75,257099999.0
2005-03-29 14:16:00,82.735,82.761,82.717,82.737,208999999.0
2005-03-29 14:17:00,82.737,82.749,82.691,82.699,126000000.0
2005-03-29 14:18:00,82.674,82.744,82.674,82.715,189499997.0
2005-03-29 14:19:00,82.712,82.738,82.689,82.704,264999998.0
2005-03-29 14:20:00,82.702,82.743,82.685,82.719,161499999.0
2005-03-29 14:21:00,82.726,82.766,82.705,82.745,241500002.0
2005-03-29 14:22:00,82.722,82.748,82.713,82.737,248600000.0
2005-03-29 14:23:00,82.747,82.764,82.729,82.758,224699998.0
2005-03-29 14:24:00,82.733,82.759,82.72,82.737,227200000.0
2005-03-29 14:25:00,82.753,82.796,82.749,82.791,129099997.0
2005-03-29 14:26:00,82.796,82.797,82.767,82.778,114000001.0
2005-03-29 14:27:00,82.807,82.807,82.76,82.761,176099999.0
2005-03-29 14:28:00,82.785,82.794,82.754,82.768,130500000.0
2005-03-29 14:29:00,82.815,82.82,82.781,82.785,236100001.0
2005-03-29 14:30:00,82.783,82.818,82.756,82.758,257300001.0
2005-03-29 14:31:00,82.774,82.8,82.759,82.781,161899999.0
2005-03-29 14:32:00,82.798,82.804,82.776,82.786,150799999.0
2005-03-29 14:33:00,82.755,82.787,82.744,82.759,164300000.0
2005-03-29 14:34:00,82.778,82.787,82.754,82.765,168900000.0
2005-03-29 14:35:00,82.768,82.792,82.753,82.758,246899999.0
2005-03-29 14:36:00,82.76,82.795,82.754,82.772,242500001.0
2005-03-29 14:37:00,82.809,82.834,82.791,82.797,277199998.0
2005-03-29 14:38:00,82.772,82.788,82.756,82.771,186400000.0
2005-03-29 14:39:00,82.808,82.808,82.777,82.779,128699998.0
2005-03-29 14:40:00,82.762,82.804,82.76,82.786,162999999.0
2005-03-29 14:41:00,82.756,82.796,82.723,82.777,255099996.0
2005-03-29 14:42:00,82.755,82.796,82.753,82.784,121099998.0
2005-03-29 14:43:00,82.753,82.785,82.734,82.751,170900000.0
2005-03-29 14:44:00,82.777,82.783,82.735,82.753,176900001.0
2005-03-29 14:45:00,82.742,82.784,82.738,82.759,240599999.0
2005-03-29 14:46:00,82.765,82.796,82.763,82.792,171299998.0
2005-03-29 14:47:00,82.775,82.816,82.775,82.798,178200002.0
2005-03-29 14:48:00,82.763,82.813,82.755,82.807,224599999.0
2005-03-29 14:49:00,82.794,82.794,82.753,82.789,255200000.0
2005-03-29 14:50:00,82.807,82.809,82.774,82.778,241099998.0
2005-03-29 14:51:00,82.788,82.83,82.767,82.791,256100001.0
2005-03-29 14:52:00,82.762,82.779,82.748,82.765,113099998.0
2005-03-29 14:53:00,82.762,82.796,82.762,82.79,225600001.0
2005-03-29 14:54:00,82.754,82.799,82.754,82.79,190599999.0
2005-03-29 14:55:00,82.766,82.82,82.747,82.801,137900002.0
2005-03-29 14:56:00,82.789,82.794,82.742,82.742,128200002.0
2005-03-29 14:57:00,82.774,82.813,82.765,82.803,170399996.0
2005-03-29 14:58:00,82.787,82.815,82.779,82.788,102699998.0
2005-03-29 14:59:00,82.762,82.801,82.758,82.769,242000000.0
2005-03-29 15:00:00,82.779,82.787,82.75,82.756,124200000.0
2005-03-29 15:01:00,82.748,82.779,82.745,82.766,327899998.0
2005-03-29 15:02:00,82.739,82.771,82.735,82.769,184800001.0
2005-03-29 15:03:00,82.787,82.806,82.771,82.787,169199998.0
2005-03-29 15:04:00,82.78,82.801,82.756,82.757,259699998.0
2005-03-29 15:05:00,82.768,82.804,82.758,82.804,222500001.0
2005-03-29 15:06:00,82.799,82.82,82.783,82.787,202600002.0
2005-03-29 15:07:00,82.814,82.832,82.765,82.803,194299999.0
2005-03-29 15:08:00,82.795,82.86,82.78,82.828,150100002.0
2005-03-29 15:09:00,82.835,82.874,82.807,82.822,149100001.0
2005-03-29 15:10:00,82.819,82.842,82.796,82.833,208799999.0
2005-03-29 15:11:00,82.84,82.868,82.823,82.863,255399999.0
2005-03-29 15:12:00,82.85,82.862,82.834,82.845,273900001.0
2005-03-29 15:13:00,82.874,82.885,82.847,82.847,185800001.0
2005-03-29 15:14:00,82.846,82.866,82.823,82.835,204600002.0
2005-03-29 15:15:00,82.844,82.866,82.826,82.826,166699999.0
2005-03-29 15:16:00,82.831,82.863,82.818,82.838,302500001.0
2005-03-29 15:17:00,82.804,82.829,82.772,82.777,176199999.0
2005-03-29 15:18:00,82.806,82.821,82.786,82.801,240799998.0
2005-03-29 15:19:00,82.795,82.823,82.783,82.792,206099996.0
2005-03-29 15:20:00,82.78,82.806,82.757,82.794,349300000.0
2005-03-29 15:21:00,82.801,82.828,82.777,82.813,194299998.0
2005-03-29 15:22:00,82.807,82.837,82.786,82.801,151500000.0
2005-03-29 15:23:00,82.788,82.81,82.788,82.801,146600000.0
2005-03-29 15:24:00,82.778,82.811,82.764,82.774,203000000.0
2005-03-29 15:25:00,82.807,82.807,82.763,82.776,287100001.0
2005-03-29 15:26:00,82.769,82.791,82.752,82.774,275600001.0
2005-03-29 15:27:00,82.786,82.813,82.767,82.784,194700000.0
2005-03-29 15:28:00,82.765,82.809,82.765,82.801,123899998.0
2005-03-29 15:29:00,82.802,82.802,82.768,82.79,298300001.0
2005-03-29 15:30:00,82.767,82.786,82.749,82.759,169300001.0
2005-03-29 15:31:00,82.785,82.799,82.768,82.777,122500000.0
2005-03-29 15:32:00,82.751,82.798,82.751,82.787,288000003.0
2005-03-29 15:33:00,82.768,82.779,82.728,82.728,254400002.0
2005-03-29 15:34:00,82.714,82.759,82.706,82.744,163300001.0
2005-03-29 15:35:00,82.757,82.759,82.724,82.745,192900001.0
2005-03-29 15:36:00,82.755,82.774,82.724,82.725,163899998.0
2005-03-29 15:37:00,82.743,82.772,82.743,82.764,99200000.0
2005-03-29 15:38:00,82.73,82.755,82.709,82.728,202500000.0
2005-03-29 15:39:00,82.737,82.76,82.72,82.732,155299998.0
2005-03-29 15:40:00,82.729,82.755,82.699,82.712,246100001.0
2005-03-29 15:41:00,82.715,82.786,82.715,82.786,217699999.0
2005-03-29 15:42:00,82.766,82.795,82.758,82.768,252700000.0
2005-03-29 15:43:00,82.779,82.815,82.769,82.793,378900003.0
2005-03-29 15:44:00,82.744,82.804,82.741,82.773,175500001.0
2005-03-29 15:45:00,82.777,82.782,82.726,82.726,249599998.0
2005-03-29 15:46:00,82.705,82.774,82.705,82.762,209999995.0
2005-03-29 15:47:00,82.762,82.77,82.721,82.726,278800002.0
2005-03-29 15:48:00,82.727,82.764,82.701,82.742,154899997.0
2005-03-29 15:49:00,82.753,82.771,82.719,82.719,164100002.0
2005-03-29 15:50:00,82.717,82.717,82.673,82.674,136099998.0
2005-03-29 15:51:00,82.69,82.712,82.672,82.705,154199998.0
2005-03-29 15:52:00,82.706,82.755,82.702,82.738,196900002.0
2005-03-29 15:53:00,82.723,82.76,82.723,82.741,152799999.0
2005-03-29 15:54:00,82.752,82.787,82.749,82.787,127900000.0
2005-03-29 15:55:00,82.769,82.812,82.764,82.774,240699996.0
2005-03-29 15:56:00,82.745,82.786,82.745,82.783,220800000.0
2005-03-29 15:57:00,82.768,82.807,82.754,82.774,261000002.0
2005-03-29 15:58:00,82.795,82.829,82.784,82.793,174800000.0
2005-03-29 15:59:00,82.829,82.842,82.792,82.792,164100001.0
2005-03-29 16:00:00,82.825,82.853,82.817,82.822,268299997.0
2005-03-29 16:01:00,82.848,82.86,82.824,82.842,197400003.0
2005-03-29 16:02:00,82.814,82.858,82.814,82.825,152699999.0
2005-03-29 16:03:00,82.806,82.835,82.795,82.816,174700002.0
2005-03-29 16:04:00,82.819,82.849,82.8,82.823,138100000.0
2005-03-29 16:05:00,82.827,82.849,82.786,82.8,200200003.0
2005-03-29 16:06:00,82.768,82.808,82.768,82.798,150299999.0
2005-03-29 16:07:00,82.806,82.822,82.789,82.802,178800000.0
2005-03-29 16:08:00,82.808,82.842,82.796,82.842,103399999.0
2005-03-29 16:09:00,82.814,82.836,82.772,82.792,221400004.0
2005-03-29 16:10:00,82.775,82.841,82.773,82.816,178200002.0
2005-03-29 16:11:00,82.813,82.858,82.794,82.83,284500000.0
2005-03-29 16:12:00,82.808,82.848,82.804,82.837,188399999.0
2005-03-29 16:13:00,82.821,82.855,82.798,82.836,179100001.0
2005-03-29 16:14:00,82.803,82.83,82.778,82.779,129900000.0
2005-03-29 16:15:00,82.764,82.816,82.764,82.799,130600000.0
2005-03-29 16:16:00,82.82,82.822,82.797,82.81,275700001.0
2005-03-29 16:17:00,82.834,82.845,82.799,82.812,241300000.0
2005-03-29 16:18:00,82.81,82.825,82.802,82.82,166299996.0
2005-03-29 16:19:00,82.804,82.85,82.798,82.843,230599999.0
2005-03-29 16:20:00,82.838,82.857,82.82,82.834,243300000.0
2005-03-29 16:21:00,82.853,82.862,82.827,82.831,256100001.0
2005-03-29 16:22:00,82.824,82.855,82.809,82.821,277400002.0
2005-03-29 16:23:00,82.794,82.832,82.784,82.827,191400001.0
2005-03-29 16:24:00,82.804,82.85,82.798,82.85,232700002.0
2005-03-29 16:25:00,82.836,82.846,82.811,82.829,226999997.0
2005-03-29 16:26:00,82.818,82.845,82.806,82.835,147000001.0
2005-03-29 16:27:00,82.808,82.835,82.776,82.783,222899999.0
2005-03-29 16:28:00,82.802,82.809,82.763,82.771,304299995.0
2005-03-29 16:29:00,82.783,82.811,82.776,82.79,191900000.0
2005-03-29 16:30:00,82.786,82.821,82.762,82.806,228300000.0
2005-03-29 16:31:00,82.81,82.845,82.795,82.81,304199999.0
2005-03-29 16:32:00,82.825,82.862,82.814,82.829,184000000.0
2005-03-29 16:33:00,82.84,82.874,82.825,82.832,198300001.0
2005-03-29 16:34:00,82.847,82.887,82.831,82.872,216999999.0
2005-03-29 16:35:00,82.888,82.914,82.871,82.882,136700003.0
2005-03-29 16:36:00,82.838,82.899,82.838,82.86,135200000.0
2005-03-29 16:37:00,82.861,82.864,82.826,82.844,146700000.0
2005-03-29 16:38:00,82.835,82.873,82.82,82.856,115399999.0
2005-03-29 16:39:00,82.824,82.835,82.785,82.8,301099998.0
2005-03-29 16:40:00,82.777,82.805,82.762,82.779,233400002.0
2005-03-29 16:41:00,82.771,82.815,82.771,82.815,57400000.0
2005-03-29 16:42:00,82.806,82.827,82.787,82.8,267699998.0
2005-03-29 16:43:00,82.811,82.857,82.795,82.832,170800003.0
2005-03-29 16:44:00,82.843,82.875,82.835,82.858,223799996.0
2005-03-29 16:45:00,82.845,82.871,82.843,82.865,237000000.0
2005-03-29 16:46:00,82.857,82.88,82.847,82.847,183599998.0
2005-03-29 16:47:00,82.853,82.874,82.842,82.858,164300000.0
2005-03-29 16:48:00,82.857,82.859,82.815,82.815,149400001.0
2005-03-29 16:49:00,82.85,82.858,82.822,82.858,168499999.0
2005-03-29 16:50:00,82.8,82.844,82.793,82.813,117000001.0
2005-03-29 16:51:00,82.822,82.853,82.822,82.841,213500000.0
2005-03-29 16:52:00,82.838,82.856,82.817,82.837,300200000.0
2005-03-29 16:53:00,82.847,82.861,82.825,82.835,256100004.0
2005-03-29 16:54:00,82.871,82.901,82.848,82.881,168499998.0
2005-03-29 16:55:00,82.846,82.906,82.846,82.906,86300000.0
2005-03-29 16:56:00,82.911,82.928,82.887,82.914,167399999.0
2005-03-29 16:57:00,82.909,82.919,82.886,82.902,255699999.0
2005-03-29 16:58:00,82.915,82.922,82.887,82.891,212599999.0
2005-03-29 16:59:00,82.902,82.913,82.835,82.838,146799999.0
2005-03-29 17:00:00,82.834,82.894,82.828,82.866,276199998.0
2005-03-29 17:01:00,82.887,82.899,82.849,82.849,117600000.0
2005-03-29 17:02:00,82.866,82.895,82.866,82.88,185800000.0
2005-03-29 17:03:00,82.881,82.901,82.842,82.868,296799997.0
2005-03-29 17:04:00,82.873,82.896,82.844,82.865,141400001.0
2005-03-29 17:05:00,82.885,82.895,82.851,82.857,212100002.0
2005-03-29 17:06:00,82.851,82.913,82.851,82.891,252699997.0
2005-03-29 17:07:00,82.907,82.92,82.882,82.886,268899996.0
2005-03-29 17:08:00,82.892,82.893,82.865,82.87,162900002.0
2005-03-29 17:09:00,82.865,82.881,82.842,82.842,196300001.0
2005-03-29 17:10:00,82.845,82.877,82.84,82.857,228600000.0
2005-03-29 17:11:00,82.871,82.889,82.836,82.853,206900000.0
2005-03-29 17:12:00,82.826,82.86,82.823,82.86,202099997.0
2005-03-29 17:13:00,82.859,82.913,82.855,82.89,147400001.0
2005-03-29 17:14:00,82.852,82.876,82.84,82.861,93100000.0
2005-03-29 17:15:00,82.867,82.882,82.842,82.865,229000001.0
2005-03-29 17:16:00,82.851,82.87,82.835,82.846,129600000.0
2005-03-29 17:17:00,82.827,82.855,82.806,82.806,212500000.0
2005-03-29 17:18:00,82.829,82.845,82.809,82.845,125699998.0
2005-03-29 17:19:00,82.822,82.867,82.82,82.851,84300000.0
2005-03-29 17:20:00,82.86,82.885,82.845,82.856,135400000.0
2005-03-29 17:21:00,82.868,82.884,82.833,82.861,220199998.0
2005-03-29 17:22:00,82.84,82.867,82.833,82.867,167000002.0
2005-03-29 17:23:00,82.855,82.893,82.835,82.876,176100000.0
2005-03-29 17:24:00,82.882,82.92,82.868,82.893,120400000.0
2005-03-29 17:25:00,82.896,82.932,82.877,82.9,228000000.0
2005-03-29 17:26:00,82.887,82.926,82.884,82.924,178100002.0
2005-03-29 17:27:00,82.925,82.95,82.905,82.93,268500000.0
2005-03-29 17:28:00,82.904,82.949,82.9,82.925,242399997.0
2005-03-29 17:29:00,82.949,82.964,82.92,82.941,250700002.0
2005-03-29 17:30:00,82.947,82.978,82.942,82.958,126200001.0
2005-03-29 17:31:00,82.937,82.96,82.919,82.936,182599996.0
2005-03-29 17:32:00,82.958,82.969,82.909,82.918,216100000.0
2005-03-29 17:33:00,82.948,82.966,82.925,82.936,150500000.0
2005-03-29 17:34:00,82.95,82.97,82.937,82.949,361600001.0
2005-03-29 17:35:00,82.945,82.975,82.941,82.965,236200001.0
2005-03-29 17:36:00,82.938,82.964,82.933,82.964,187299998.0
2005-03-29 17:37:00,82.94,82.965,82.931,82.947,191999999.0
2005-03-29 17:38:00,82.948,82.99,82.941,82.962,198599998.0
2005-03-29 17:39:00,82.955,82.987,82.948,82.967,235900001.0
2005-03-29 17:40:00,82.945,82.96,82.918,82.941,160600000.0
2005-03-29 17:41:00,82.946,82.957,82.911,82.911,351300002.0
2005-03-29 17:42:00,82.931,82.966,82.921,82.939,193700000.0
2005-03-29 17:43:00,82.922,82.967,82.907,82.931,236300002.0
2005-03-29 17:44:00,82.904,82.943,82.864,82.895,258899998.0
2005-03-29 17:45:00,82.92,82.936,82.903,82.903,228899999.0
2005-03-29 17:46:00,82.914,82.95,82.898,82.926,184200000.0
2005-03-29 17:47:00,82.931,82.954,82.913,82.933,184900002.0
2005-03-29 17:48:00,82.921,82.943,82.919,82.936,173800002.0
2005-03-29 17:49:00,82.918,82.997,82.895,82.976,142100002.0
2005-03-29 17:50:00,82.973,82.99,82.953,82.977,192400001.0
2005-03-29 17:51:00,82.992,83.0,82.96,82.974,191000003.0
2005-03-29 17:52:00,82.99,83.017,82.985,83.01,124199999.0
2005-03-29 17:53:00,82.997,83.003,82.975,82.979,246699999.0
2005-03-29 17:54:00,83.001,83.023,82.983,82.992,170100001.0
2005-03-29 17:55:00,82.986,83.019,82.982,83.01,188399998.0
2005-03-29 17:56:00,83.002,83.013,82.977,83.013,217400000.0
2005-03-29 17:57:00,82.988,83.017,82.984,83.011,137000000.0
2005-03-29 17:58:00,83.025,83.08,83.023,83.038,333699999.0
2005-03-29 17:59:00,83.042,83.05,83.006,83.006,262000001.0
2005-03-29 18:00:00,82.968,83.03,82.968,83.022,241699999.0
2005-03-29 18:01:00,82.996,83.036,82.965,83.013,1205799992.0
2005-03-29 18:02:00,83.027,83.049,83.003,83.013,2124499991.0
2005-03-29 18:03:00,83.02,83.036,82.987,83.018,2070399998.0
2005-03-29 18:04:00,83.008,83.037,82.98,83.015,1977699988.0
2005-03-29 18:05:00,82.975,83.015,82.958,83.014,2118099999.0
2005-03-29 18:06:00,82.995,83.044,82.993,83.013,1870999995.0
2005-03-29 18:07:00,83.05,83.06,83.03,83.05,1954399995.0
2005-03-29 18:08:00,82.995,83.008,82.967,82.975,1954399995.0
2005-03-29 18:09:00,82.964,83.014,82.964,82.992,1604600002.0
2005-03-29 18:10:00,82.965,83.021,82.947,82.957,1623399999.0
2005-03-29 18:11:00,82.986,83.005,82.937,82.994,1201699995.0
2005-03-29 18:12:00,82.958,82.992,82.948,82.968,1152999994.0
2005-03-29 18:13:00,82.962,83.005,82.93,82.957,1450799995.0
2005-03-29 18:14:00,82.973,82.984,82.931,82.955,1418799998.0
2005-03-29 18:15:00,83.04,83.04,82.97,82.99,592999999.0
2005-03-29 18:16:00,82.97,83.02,82.97,83.01,592999999.0
2005-03-29 18:17:00,82.972,82.988,82.942,82.958,592999999.0
2005-03-29 18:18:00,82.97,82.996,82.935,82.988,1147799999.0
2005-03-29 18:19:00,82.956,83.0,82.956,82.99,1825999995.0
2005-03-29 18:20:00,82.982,83.013,82.969,82.998,1589200000.0
2005-03-29 18:21:00,82.977,82.999,82.949,82.975,1369799986.0
2005-03-29 18:22:00,82.981,83.005,82.967,83.0,1427000004.0
2005-03-29 18:23:00,83.03,83.04,82.99,83.01,1696700001.0
2005-03-29 18:24:00,82.96,83.003,82.949,82.995,1696700001.0
2005-03-29 18:25:00,83.02,83.04,83.02,83.04,1531300002.0
2005-03-29 18:26:00,83.028,83.045,82.968,82.994,1531300002.0
2005-03-29 18:27:00,83.016,83.04,82.998,83.015,1313100001.0
2005-03-29 18:28:00,82.99,83.021,82.963,82.978,1051900004.0
2005-03-29 18:29:00,82.977,83.013,82.956,83.007,1310400004.0
2005-03-29 18:30:00,82.968,83.006,82.955,82.986,702300001.0
2005-03-29 18:31:00,82.975,83.009,82.937,82.953,1070099997.0
2005-03-29 18:32:00,82.937,82.988,82.933,82.95,1969699996.0
2005-03-29 18:33:00,82.947,82.983,82.935,82.96,1777000007.0
2005-03-29 18:34:00,82.959,82.996,82.942,82.984,1740799986.0
2005-03-29 18:35:00,82.964,83.009,82.96,82.994,1424299998.0
2005-03-29 18:36:00,82.986,83.017,82.977,83.0,1611299991.0
2005-03-29 18:37:00,83.01,83.018,82.96,82.96,1065899991.0
2005-03-29 18:38:00,83.017,83.045,82.995,82.996,593700000.0
2005-03-29 18:39:00,83.003,83.035,83.0,83.023,564100001.0
2005-03-29 18:40:00,82.989,83.027,82.977,82.991,1001000001.0
2005-03-29 18:41:00,82.993,83.018,82.972,82.982,840200002.0
2005-03-29 18:42:00,82.967,83.007,82.959,82.992,759900003.0
2005-03-29 18:43:00,82.969,83.004,82.936,82.946,1631200000.0
2005-03-29 18:44:00,82.964,83.005,82.952,82.978,723600004.0
2005-03-29 18:45:00,82.961,83.005,82.95,83.005,1092299991.0
2005-03-29 18:46:00,83.005,83.013,82.966,82.987,654499998.0
2005-03-29 18:47:00,82.972,82.988,82.955,82.976,522600003.0
2005-03-29 18:48:00,82.96,83.01,82.934,82.964,745899996.0
2005-03-29 18:49:00,82.986,83.034,82.976,82.988,1039399989.0
2005-03-29 18:50:00,82.979,83.008,82.914,82.925,1273500005.0
2005-03-29 18:51:00,82.957,82.988,82.936,82.985,594799995.0
2005-03-29 18:52:00,82.962,82.983,82.929,82.939,773200000.0
2005-03-29 18:53:00,82.913,82.957,82.874,82.893,944799998.0
2005-03-29 18:54:00,82.927,82.958,82.906,82.954,749800002.0
2005-03-29 18:55:00,82.916,82.958,82.901,82.933,990099997.0
2005-03-29 18:56:00,82.882,82.953,82.882,82.939,558900001.0
2005-03-29 18:57:00,82.916,82.959,82.882,82.9,544799995.0
2005-03-29 18:58:00,82.897,82.944,82.897,82.914,1248199997.0
2005-03-29 18:59:00,82.926,82.946,82.887,82.911,863999992.0
2005-03-29 19:00:00,82.885,82.932,82.862,82.891,687700000.0
2005-03-29 19:01:00,82.882,82.919,82.85,82.888,563700001.0
2005-03-29 19:02:00,82.902,82.918,82.873,82.905,274200001.0
2005-03-29 19:03:00,82.912,82.931,82.889,82.927,691900003.0
2005-03-29 19:04:00,82.915,82.956,82.906,82.95,501099998.0
2005-03-29 19:05:00,82.937,82.971,82.926,82.939,431599997.0
2005-03-29 19:06:00,82.943,82.962,82.915,82.915,434399996.0
2005-03-29 19:07:00,82.94,82.972,82.926,82.933,1491999986.0
2005-03-29 19:08:00,82.94,82.962,82.928,82.945,899200002.0
2005-03-29 19:09:00,82.922,82.969,82.921,82.939,550099994.0
2005-03-29 19:10:00,82.915,82.96,82.908,82.924,585200000.0
2005-03-29 19:11:00,82.944,82.948,82.903,82.903,227399999.0
2005-03-29 19:12:00,82.9,82.944,82.89,82.911,391100000.0
2005-03-29 19:13:00,82.932,82.959,82.91,82.915,524900002.0
2005-03-29 19:14:00,82.919,82.953,82.9,82.91,533200001.0
2005-03-29 19:15:00,82.903,82.947,82.897,82.936,778899996.0
2005-03-29 19:16:00,82.929,82.955,82.904,82.904,331399999.0
2005-03-29 19:17:00,82.91,82.94,82.892,82.918,689399990.0
2005-03-29 19:18:00,82.91,82.936,82.891,82.922,529599998.0
2005-03-29 19:19:00,82.933,82.945,82.899,82.928,555999996.0
2005-03-29 19:20:00,82.931,82.946,82.915,82.937,355800001.0
2005-03-29 19:21:00,82.917,82.949,82.906,82.924,312699998.0
2005-03-29 19:22:00,82.94,82.974,82.851,82.885,236899999.0
2005-03-29 19:23:00,82.941,82.958,82.904,82.93,1653099993.0
2005-03-29 19:24:00,82.935,82.976,82.921,82.927,491999997.0
2005-03-29 19:25:00,82.951,82.965,82.914,82.935,1096799993.0
2005-03-29 19:26:00,82.937,82.963,82.919,82.928,1355399994.0
2005-03-29 19:27:00,82.937,82.955,82.916,82.918,928199996.0
2005-03-29 19:28:00,82.911,82.955,82.911,82.955,633699999.0
2005-03-29 19:29:00,82.93,82.972,82.922,82.953,630899994.0
2005-03-29 19:30:00,82.94,82.972,82.91,82.935,698900000.0
2005-03-29 19:31:00,82.917,82.953,82.914,82.942,594900000.0
2005-03-29 19:32:00,82.936,82.956,82.904,82.935,847199998.0
2005-03-29 19:33:00,82.941,82.984,82.926,82.957,544999996.0
2005-03-29 19:34:00,82.956,82.989,82.94,82.98,925900000.0
2005-03-29 19:35:00,82.986,82.991,82.929,82.95,727100001.0
2005-03-29 19:36:00,82.972,82.98,82.944,82.956,457400002.0
2005-03-29 19:37:00,82.945,82.965,82.933,82.943,236900000.0
2005-03-29 19:38:00,82.917,82.947,82.902,82.905,812199999.0
2005-03-29 19:39:00,82.889,82.947,82.889,82.923,1030999990.0
2005-03-29 19:40:00,82.918,82.965,82.912,82.926,693700002.0
2005-03-29 19:41:00,82.922,82.965,82.889,82.932,938900003.0
2005-03-29 19:42:00,82.929,82.952,82.908,82.923,565000001.0
2005-03-29 19:43:00,82.933,82.974,82.921,82.923,394100000.0
2005-03-29 19:44:00,82.919,82.978,82.909,82.932,448199996.0
2005-03-29 19:45:00,82.898,82.955,82.898,82.955,486899998.0
2005-03-29 19:46:00,82.93,82.949,82.901,82.92,408900002.0
2005-03-29 19:47:00,82.909,82.937,82.906,82.933,191100000.0
2005-03-29 19:48:00,82.927,82.933,82.896,82.913,876499990.0
2005-03-29 19:49:00,82.912,82.933,82.855,82.926,525499995.0
2005-03-29 19:50:00,82.938,82.956,82.915,82.921,495499996.0
2005-03-29 19:51:00,82.891,82.95,82.879,82.94,383400002.0
2005-03-29 19:52:00,82.893,82.949,82.886,82.941,483700004.0
2005-03-29 19:53:00,82.927,82.947,82.907,82.919,798899995.0
2005-03-29 19:54:00,82.943,82.987,82.934,82.952,844100001.0
2005-03-29 19:55:00,82.959,82.973,82.923,82.923,355000001.0
2005-03-29 19:56:00,82.917,82.956,82.917,82.936,369099996.0
2005-03-29 19:57:00,82.94,82.97,82.921,82.921,430000000.0
2005-03-29 19:58:00,82.928,82.967,82.927,82.961,751399995.0
2005-03-29 19:59:00,82.932,82.973,82.922,82.95,867099995.0
2005-03-29 20:00:00,82.938,82.957,82.922,82.945,464200002.0
2005-03-29 20:01:00,82.941,82.962,82.918,82.93,488900001.0
2005-03-29 20:02:00,82.941,82.955,82.888,82.899,671199995.0
2005-03-29 20:03:00,82.915,82.958,82.901,82.958,369399999.0
2005-03-29 20:04:00,82.947,82.968,82.908,82.944,396500000.0
2005-03-29 20:05:00,82.919,82.946,82.893,82.918,698300000.0
2005-03-29 20:06:00,82.93,82.961,82.91,82.92,905899998.0
2005-03-29 20:07:00,82.88,82.947,82.874,82.942,627199997.0
2005-03-29 20:08:00,82.931,82.946,82.898,82.921,391399999.0
2005-03-29 20:09:00,82.924,82.961,82.912,82.919,654999999.0
2005-03-29 20:10:00,82.903,82.959,82.896,82.933,734900004.0
2005-03-29 20:11:00,82.93,82.941,82.9,82.903,825099989.0
2005-03-29 20:12:00,82.936,82.952,82.909,82.914,1298400003.0
2005-03-29 20:13:00,82.955,82.955,82.915,82.921,619699999.0
2005-03-29 20:14:00,82.911,82.929,82.896,82.908,437199998.0
2005-03-29 20:15:00,82.923,82.954,82.911,82.921,810800005.0
2005-03-29 20:16:00,82.918,82.958,82.875,82.937,610399999.0
2005-03-29 20:17:00,82.93,82.952,82.901,82.923,484299997.0
2005-03-29 20:18:00,82.901,82.92,82.894,82.908,180200002.0
2005-03-29 20:19:00,82.941,82.941,82.881,82.903,309999997.0
2005-03-29 20:20:00,82.942,82.958,82.908,82.922,775000001.0
2005-03-29 20:21:00,82.937,82.955,82.922,82.93,668100000.0
2005-03-29 20:22:00,82.937,82.955,82.92,82.951,689199998.0
2005-03-29 20:23:00,82.958,82.958,82.916,82.943,546200003.0
2005-03-29 20:24:00,82.93,82.968,82.9,82.9,334200000.0
2005-03-29 20:25:00,82.93,82.957,82.898,82.91,556799996.0
2005-03-29 20:26:00,82.931,82.956,82.884,82.944,454099998.0
2005-03-29 20:27:00,82.921,82.934,82.893,82.906,315700001.0
2005-03-29 20:28:00,82.909,82.939,82.894,82.929,950800003.0
2005-03-29 20:29:00,82.915,82.946,82.892,82.944,1609699999.0
2005-03-29 20:30:00,82.929,82.967,82.914,82.942,1721600006.0
2005-03-29 20:31:00,82.942,82.957,82.917,82.921,1247899996.0
2005-03-29 20:32:00,82.937,82.952,82.891,82.901,1143899997.0
2005-03-29 20:33:00,82.919,82.938,82.905,82.937,608399997.0
2005-03-29 20:34:00,82.915,82.933,82.9,82.925,317399999.0
2005-03-29 20:35:00,82.917,82.936,82.902,82.92,439600000.0
2005-03-29 20:36:00,82.894,82.934,82.889,82.913,503800001.0
2005-03-29 20:37:00,82.94,82.958,82.921,82.935,468999998.0
2005-03-29 20:38:00,82.904,82.941,82.904,82.934,1070199990.0
2005-03-29 20:39:00,82.912,82.941,82.904,82.92,514300002.0
2005-03-29 20:40:00,82.941,82.941,82.888,82.888,1438799989.0
2005-03-29 20:41:00,82.896,82.928,82.896,82.903,997500000.0
2005-03-29 20:42:00,82.879,82.951,82.874,82.936,1094200001.0
2005-03-29 20:43:00,82.927,82.961,82.905,82.913,730600000.0
2005-03-29 20:44:00,82.929,82.944,82.893,82.899,782999998.0
2005-03-29 20:45:00,82.938,82.948,82.897,82.922,754000001.0
2005-03-29 20:46:00,82.905,82.951,82.889,82.905,565799997.0
2005-03-29 20:47:00,82.936,82.936,82.881,82.896,982299995.0
2005-03-29 20:48:00,82.919,82.943,82.904,82.915,569099992.0
2005-03-29 20:49:00,82.926,82.929,82.883,82.904,541099999.0
2005-03-29 20:50:00,82.935,82.979,82.907,82.95,956200001.0
2005-03-29 20:51:00,82.933,82.969,82.913,82.936,457099993.0
2005-03-29 20:52:00,82.911,82.947,82.904,82.941,426100004.0
2005-03-29 20:53:00,82.925,82.97,82.925,82.958,1131600006.0
2005-03-29 20:54:00,82.944,82.971,82.918,82.949,510700005.0
2005-03-29 20:55:00,82.941,82.978,82.923,82.939,1123499996.0
2005-03-29 20:56:00,82.95,82.977,82.932,82.948,894699995.0
2005-03-29 20:57:00,82.955,82.969,82.931,82.936,778399996.0
2005-03-29 20:58:00,82.953,82.977,82.933,82.938,1332200003.0
2005-03-29 20:59:00,82.941,82.963,82.905,82.959,1166699999.0
2005-03-29 21:00:00,82.94,82.969,82.913,82.956,1121700007.0
2005-03-29 21:01:00,82.937,82.985,82.918,82.926,887899995.0
2005-03-29 21:02:00,82.935,82.964,82.901,82.917,429900000.0
2005-03-29 21:03:00,82.942,82.942,82.9,82.909,366799997.0
2005-03-29 21:04:00,82.918,82.945,82.9,82.9,421400001.0
2005-03-29 21:05:00,82.92,82.953,82.893,82.934,720999999.0
2005-03-29 21:06:00,82.937,82.956,82.922,82.927,435200002.0
2005-03-29 21:07:00,82.939,82.956,82.911,82.925,853499992.0
2005-03-29 21:08:00,82.931,82.967,82.907,82.939,812799993.0
2005-03-29 21:09:00,82.949,82.983,82.926,82.97,409700000.0
2005-03-29 21:10:00,82.96,82.995,82.934,82.977,681800001.0
2005-03-29 21:11:00,82.967,82.99,82.946,82.988,415299999.0
2005-03-29 21:12:00,82.982,82.994,82.948,82.96,251299998.0
2005-03-29 21:13:00,82.957,82.984,82.939,82.97,326099994.0
2005-03-29 21:14:00,82.956,83.007,82.936,82.954,798799994.0
2005-03-29 21:15:00,82.957,82.989,82.928,82.928,870400005.0
2005-03-29 21:16:00,82.938,82.987,82.938,82.958,738399995.0
2005-03-29 21:17:00,82.954,82.966,82.922,82.927,967299999.0
2005-03-29 21:18:00,82.952,82.981,82.914,82.952,632899999.0
2005-03-29 21:19:00,82.944,82.951,82.905,82.927,781899998.0
2005-03-29 21:20:00,82.942,82.952,82.903,82.928,1220200001.0
2005-03-29 21:21:00,82.886,82.905,82.84,82.883,866400003.0
2005-03-29 21:22:00,82.888,82.901,82.839,82.86,933000003.0
2005-03-29 21:23:00,82.891,82.901,82.853,82.862,750599999.0
2005-03-29 21:24:00,82.877,82.899,82.832,82.832,800300002.0
2005-03-29 21:25:00,82.852,82.901,82.838,82.847,987599995.0
2005-03-29 21:26:00,82.88,82.891,82.835,82.847,506800003.0
2005-03-29 21:27:00,82.841,82.864,82.828,82.861,436800002.0
2005-03-29 21:28:00,82.831,82.867,82.831,82.841,371299995.0
2005-03-29 21:29:00,82.875,82.919,82.875,82.915,630699998.0
2005-03-29 21:30:00,82.861,82.883,82.831,82.86,234500000.0
2005-03-29 21:31:00,82.892,82.907,82.857,82.883,404599998.0
2005-03-29 21:32:00,82.882,82.887,82.857,82.86,438600000.0
2005-03-29 21:33:00,82.881,82.902,82.861,82.881,527099997.0
2005-03-29 21:34:00,82.873,82.887,82.853,82.864,140600000.0
2005-03-29 21:35:00,82.84,82.893,82.818,82.854,464099999.0
2005-03-29 21:36:00,82.848,82.878,82.827,82.838,524500002.0
2005-03-29 21:37:00,82.871,82.883,82.832,82.869,729099994.0
2005-03-29 21:38:00,82.869,82.888,82.853,82.874,135600002.0
2005-03-29 21:39:00,82.875,82.891,82.857,82.875,379699999.0
2005-03-29 21:40:00,82.841,82.894,82.841,82.877,438000001.0
2005-03-29 21:41:00,82.891,82.904,82.873,82.885,431599997.0
2005-03-29 21:42:00,82.854,82.877,82.844,82.861,318500000.0
2005-03-29 21:43:00,82.865,82.865,82.818,82.832,368699996.0
2005-03-29 21:44:00,82.861,82.879,82.844,82.846,903700003.0
2005-03-29 21:45:00,82.833,82.871,82.815,82.838,567400009.0
2005-03-29 21:46:00,82.848,82.878,82.844,82.878,292200001.0
2005-03-29 21:47:00,82.864,82.891,82.848,82.867,425500002.0
2005-03-29 21:48:00,82.885,82.91,82.861,82.891,725900008.0
2005-03-29 21:49:00,82.904,82.928,82.887,82.907,286800000.0
2005-03-29 21:50:00,82.921,82.963,82.908,82.933,209999999.0
2005-03-29 21:51:00,82.92,82.952,82.903,82.926,281999998.0
2005-03-29 21:52:00,82.93,82.949,82.908,82.923,193200002.0
2005-03-29 21:53:00,82.939,82.968,82.928,82.953,450699997.0
2005-03-29 21:54:00,82.929,82.972,82.928,82.94,303600000.0
2005-03-29 21:55:00,82.913,82.948,82.913,82.932,170200001.0
2005-03-29 21:56:00,82.936,82.946,82.888,82.888,333700000.0
2005-03-29 21:57:00,82.943,82.944,82.913,82.913,192499996.0
2005-03-29 21:58:00,82.902,82.939,82.902,82.918,151400002.0
2005-03-29 21:59:00,82.914,82.943,82.906,82.917,258000001.0
2005-03-29 22:00:00,82.908,82.937,82.895,82.913,506199994.0
2005-03-29 22:01:00,82.929,82.96,82.894,82.925,812199996.0
2005-03-29 22:02:00,82.913,82.954,82.896,82.91,854899995.0
2005-03-29 22:03:00,82.907,82.94,82.892,82.927,466500004.0
2005-03-29 22:04:00,82.907,82.927,82.884,82.908,486100005.0
2005-03-29 22:05:00,82.898,82.93,82.898,82.93,206300000.0
2005-03-29 22:06:00,82.923,82.941,82.907,82.926,217699996.0
2005-03-29 22:07:00,82.905,82.921,82.871,82.894,275599998.0
2005-03-29 22:08:00,82.911,82.922,82.888,82.897,211100002.0
2005-03-29 22:09:00,82.892,82.899,82.857,82.864,153899998.0
2005-03-29 22:10:00,82.885,82.91,82.869,82.879,249500002.0
2005-03-29 22:11:00,82.856,82.898,82.856,82.89,437900001.0
2005-03-29 22:12:00,82.884,82.912,82.877,82.912,292499997.0
2005-03-29 22:13:00,82.929,82.957,82.898,82.901,463500004.0
2005-03-29 22:14:00,82.905,82.91,82.857,82.857,314599999.0
2005-03-29 22:15:00,82.878,82.9,82.859,82.882,239199999.0
2005-03-29 22:16:00,82.892,82.92,82.874,82.892,462800006.0
2005-03-29 22:17:00,82.895,82.927,82.875,82.885,211400003.0
2005-03-29 22:18:00,82.867,82.885,82.85,82.853,369200003.0
2005-03-29 22:19:00,82.875,82.887,82.851,82.864,344399995.0
2005-03-29 22:20:00,82.86,82.896,82.855,82.87,382599998.0
2005-03-29 22:21:00,82.901,82.929,82.891,82.91,269299999.0
2005-03-29 22:22:00,82.882,82.939,82.867,82.892,456799999.0
2005-03-29 22:23:00,82.879,82.906,82.863,82.902,534499999.0
2005-03-29 22:24:00,82.886,82.916,82.874,82.91,422800000.0
2005-03-29 22:25:00,82.906,82.919,82.889,82.902,210899998.0
2005-03-29 22:26:00,82.912,82.917,82.867,82.867,322399996.0
2005-03-29 22:27:00,82.908,82.941,82.893,82.934,787600000.0
2005-03-29 22:28:00,82.904,82.937,82.886,82.912,299800000.0
2005-03-29 22:29:00,82.915,82.944,82.903,82.921,177200001.0
2005-03-29 22:30:00,82.897,82.927,82.884,82.926,185499997.0
2005-03-29 22:31:00,82.888,82.922,82.864,82.88,555700007.0
2005-03-29 22:32:00,82.874,82.905,82.863,82.883,366699997.0
2005-03-29 22:33:00,82.883,82.924,82.866,82.893,671699999.0
2005-03-29 22:34:00,82.849,82.89,82.839,82.869,406000003.0
2005-03-29 22:35:00,82.866,82.89,82.851,82.89,323900002.0
2005-03-29 22:36:00,82.894,82.903,82.853,82.858,404500004.0
2005-03-29 22:37:00,82.855,82.859,82.825,82.825,173900001.0
2005-03-29 22:38:00,82.838,82.844,82.803,82.828,163499999.0
2005-03-29 22:39:00,82.782,82.827,82.771,82.819,360000003.0
2005-03-29 22:40:00,82.801,82.835,82.794,82.82,204100000.0
2005-03-29 22:41:00,82.813,82.826,82.787,82.8,217500003.0
2005-03-29 22:42:00,82.793,82.842,82.787,82.811,208000000.0
2005-03-29 22:43:00,82.815,82.886,82.802,82.859,298099999.0
2005-03-29 22:44:00,82.878,82.9,82.832,82.832,342900000.0
2005-03-29 22:45:00,82.868,82.911,82.864,82.887,545600001.0
2005-03-29 22:46:00,82.83,82.88,82.83,82.859,231400003.0
2005-03-29 22:47:00,82.837,82.87,82.828,82.866,322999998.0
2005-03-29 22:48:00,82.86,82.872,82.816,82.828,333899998.0
2005-03-29 22:49:00,82.801,82.854,82.8,82.854,169899999.0
2005-03-29 22:50:00,82.83,82.864,82.798,82.841,157399999.0
2005-03-29 22:51:00,82.873,82.889,82.824,82.847,321299996.0
2005-03-29 22:52:00,82.838,82.864,82.823,82.861,223499997.0
2005-03-29 22:53:00,82.847,82.869,82.823,82.83,439099994.0
2005-03-29 22:54:00,82.83,82.859,82.804,82.83,269500001.0
2005-03-29 22:55:00,82.833,82.858,82.807,82.813,318799998.0
2005-03-29 22:56:00,82.839,82.852,82.804,82.832,263199997.0
2005-03-29 22:57:00,82.83,82.869,82.809,82.852,300999997.0
2005-03-29 22:58:00,82.821,82.847,82.788,82.842,169699999.0
2005-03-29 22:59:00,82.849,82.865,82.759,82.78,586199994.0
2005-03-29 23:00:00,82.814,82.817,82.774,82.786,307799995.0
2005-03-29 23:01:00,82.796,82.801,82.749,82.776,203199999.0
2005-03-29 23:02:00,82.79,82.793,82.747,82.76,194900002.0
2005-03-29 23:03:00,82.762,82.797,82.719,82.719,201200000.0
2005-03-29 23:04:00,82.741,82.775,82.731,82.757,161100002.0
2005-03-29 23:05:00,82.778,82.784,82.714,82.714,173100000.0
2005-03-29 23:06:00,82.718,82.766,82.7,82.738,259500001.0
2005-03-29 23:07:00,82.739,82.759,82.723,82.749,152999999.0
2005-03-29 23:08:00,82.725,82.78,82.719,82.767,164499999.0
2005-03-29 23:09:00,82.769,82.785,82.729,82.767,142700001.0
2005-03-29 23:10:00,82.789,82.795,82.763,82.769,236200000.0
2005-03-29 23:11:00,82.799,82.811,82.778,82.804,175299999.0
2005-03-29 23:12:00,82.812,82.819,82.764,82.766,129800000.0
2005-03-29 23:13:00,82.769,82.788,82.762,82.781,118900001.0
2005-03-29 23:14:00,82.777,82.797,82.739,82.739,193799999.0
2005-03-29 23:15:00,82.774,82.802,82.758,82.772,189300000.0
2005-03-29 23:16:00,82.794,82.797,82.76,82.76,259500004.0
2005-03-29 23:17:00,82.772,82.806,82.754,82.785,265799998.0
2005-03-29 23:18:00,82.808,82.809,82.771,82.774,186300003.0
2005-03-29 23:19:00,82.788,82.807,82.75,82.783,139899998.0
2005-03-29 23:20:00,82.737,82.784,82.731,82.755,153400001.0
2005-03-29 23:21:00,82.783,82.783,82.758,82.761,154099995.0
2005-03-29 23:22:00,82.798,82.801,82.772,82.785,126799999.0
2005-03-29 23:23:00,82.795,82.803,82.764,82.764,305799999.0
2005-03-29 23:24:00,82.817,82.817,82.75,82.772,144300000.0
2005-03-29 23:25:00,82.786,82.809,82.759,82.781,137400000.0
2005-03-29 23:26:00,82.766,82.812,82.758,82.758,211400002.0
2005-03-29 23:27:00,82.763,82.798,82.758,82.763,243800000.0
2005-03-29 23:28:00,82.802,82.812,82.773,82.784,287400001.0
2005-03-29 23:29:00,82.798,82.832,82.797,82.812,197899999.0
2005-03-29 23:30:00,82.786,82.814,82.784,82.808,163700002.0
2005-03-29 23:31:00,82.797,82.821,82.767,82.789,301000001.0
2005-03-29 23:32:00,82.805,82.817,82.775,82.793,182299997.0
2005-03-29 23:33:00,82.821,82.846,82.81,82.842,128700000.0
2005-03-29 23:34:00,82.834,82.877,82.831,82.831,219500000.0
2005-03-29 23:35:00,82.849,82.882,82.831,82.831,217500001.0
2005-03-29 23:36:00,82.85,82.878,82.836,82.852,279700001.0
2005-03-29 23:37:00,82.853,82.868,82.84,82.867,150900001.0
2005-03-29 23:38:00,82.862,82.888,82.839,82.857,160899999.0
2005-03-29 23:39:00,82.83,82.887,82.786,82.885,187199997.0
2005-03-29 23:40:00,82.862,82.899,82.862,82.875,201600000.0
2005-03-29 23:41:00,82.875,82.875,82.825,82.825,248600000.0
2005-03-29 23:42:00,82.862,82.877,82.839,82.847,294200000.0
2005-03-29 23:43:00,82.855,82.894,82.844,82.859,163300002.0
2005-03-29 23:44:00,82.863,82.871,82.837,82.862,204399998.0
2005-03-29 23:45:00,82.834,82.866,82.831,82.846,194600000.0
2005-03-29 23:46:00,82.846,82.883,82.838,82.875,178299998.0
2005-03-29 23:47:00,82.879,82.883,82.861,82.876,187900002.0
2005-03-29 23:48:00,82.838,82.881,82.833,82.853,109800000.0
2005-03-29 23:49:00,82.845,82.882,82.821,82.86,195900001.0
2005-03-29 23:50:00,82.83,82.861,82.825,82.85,80900000.0
2005-03-29 23:51:00,82.849,82.875,82.832,82.859,215099999.0
2005-03-29 23:52:00,82.874,82.874,82.84,82.853,119900000.0
2005-03-29 23:53:00,82.871,82.88,82.835,82.862,131000002.0
2005-03-29 23:54:00,82.829,82.855,82.811,82.855,153100000.0
2005-03-29 23:55:00,82.864,82.869,82.843,82.845,209100001.0
2005-03-29 23:56:00,82.834,82.869,82.834,82.869,194100003.0
2005-03-29 23:57:00,82.835,82.863,82.833,82.844,184999999.0
2005-03-29 23:58:00,82.828,82.847,82.809,82.817,197499997.0
2005-03-29 23:59:00,82.843,82.863,82.816,82.846,346800001.0
2005-03-30 00:00:00,82.838,82.856,82.814,82.833,162900001.0
2005-03-30 00:01:00,82.852,82.86,82.817,82.825,257800001.0
2005-03-30 00:02:00,82.853,82.858,82.825,82.831,136200001.0
2005-03-30 00:03:00,82.865,82.897,82.842,82.882,285099998.0
2005-03-30 00:04:00,82.867,82.884,82.838,82.881,211299997.0
2005-03-30 00:05:00,82.863,82.928,82.863,82.897,139200001.0
2005-03-30 00:06:00,82.867,82.897,82.851,82.86,208299998.0
2005-03-30 00:07:00,82.859,82.883,82.837,82.874,190900002.0
2005-03-30 00:08:00,82.859,82.888,82.854,82.864,123700000.0
2005-03-30 00:09:00,82.85,82.871,82.831,82.863,175499997.0
2005-03-30 00:10:00,82.848,82.882,82.839,82.855,263500001.0
2005-03-30 00:11:00,82.831,82.854,82.819,82.831,162000000.0
2005-03-30 00:12:00,82.842,82.871,82.842,82.855,162399997.0
2005-03-30 00:13:00,82.859,82.876,82.843,82.855,282800003.0
2005-03-30 00:14:00,82.831,82.864,82.827,82.83,271999999.0
2005-03-30 00:15:00,82.832,82.852,82.817,82.843,113000001.0
2005-03-30 00:16:00,82.833,82.855,82.816,82.818,167300000.0
2005-03-30 00:17:00,82.813,82.868,82.813,82.848,169000000.0
2005-03-30 00:18:00,82.842,82.862,82.815,82.819,219299999.0
2005-03-30 00:19:00,82.834,82.886,82.834,82.862,114199999.0
2005-03-30 00:20:00,82.848,82.873,82.835,82.852,181200000.0
2005-03-30 00:21:00,82.871,82.877,82.835,82.865,266499996.0
2005-03-30 00:22:00,82.847,82.878,82.846,82.864,293700003.0
2005-03-30 00:23:00,82.857,82.879,82.829,82.845,265000001.0
2005-03-30 00:24:00,82.795,82.842,82.795,82.808,161099998.0
2005-03-30 00:25:00,82.827,82.838,82.796,82.838,218299996.0
2005-03-30 00:26:00,82.814,82.839,82.806,82.824,235899997.0
2005-03-30 00:27:00,82.825,82.842,82.818,82.825,208900001.0
2005-03-30 00:28:00,82.783,82.837,82.774,82.793,257699997.0
2005-03-30 00:29:00,82.819,82.838,82.801,82.814,218099998.0
2005-03-30 00:30:00,82.826,82.843,82.811,82.811,150999999.0
2005-03-30 00:31:00,82.857,82.858,82.807,82.807,181399997.0
2005-03-30 00:32:00,82.82,82.829,82.792,82.798,159300000.0
2005-03-30 00:33:00,82.78,82.808,82.769,82.785,216700002.0
2005-03-30 00:34:00,82.789,82.797,82.759,82.771,175799998.0
2005-03-30 00:35:00,82.78,82.787,82.75,82.763,232099999.0
2005-03-30 00:36:00,82.765,82.793,82.761,82.781,284199998.0
2005-03-30 00:37:00,82.758,82.786,82.741,82.757,241600001.0
2005-03-30 00:38:00,82.783,82.796,82.748,82.763,262700000.0
2005-03-30 00:39:00,82.786,82.798,82.761,82.773,222199997.0
2005-03-30 00:40:00,82.79,82.793,82.75,82.75,180600002.0
2005-03-30 00:41:00,82.778,82.798,82.766,82.789,185700001.0
2005-03-30 00:42:00,82.789,82.8,82.758,82.762,215300000.0
2005-03-30 00:43:00,82.746,82.763,82.727,82.736,225399998.0
2005-03-30 00:44:00,82.751,82.783,82.741,82.781,132300000.0
2005-03-30 00:45:00,82.748,82.789,82.745,82.753,133299997.0
2005-03-30 00:46:00,82.775,82.775,82.749,82.75,154499999.0
2005-03-30 00:47:00,82.77,82.777,82.742,82.747,269299994.0
2005-03-30 00:48:00,82.767,82.767,82.735,82.738,145500001.0
2005-03-30 00:49:00,82.752,82.774,82.735,82.749,104500001.0
2005-03-30 00:50:00,82.75,82.767,82.734,82.765,169900001.0
2005-03-30 00:51:00,82.758,82.784,82.736,82.769,147600001.0
2005-03-30 00:52:00,82.755,82.783,82.748,82.778,219600000.0
2005-03-30 00:53:00,82.785,82.811,82.776,82.79,140000000.0
2005-03-30 00:54:00,82.762,82.8,82.762,82.77,150900001.0
2005-03-30 00:55:00,82.776,82.799,82.757,82.767,284200002.0
2005-03-30 00:56:00,82.775,82.794,82.748,82.759,190199997.0
2005-03-30 00:57:00,82.779,82.82,82.773,82.79,202299998.0
2005-03-30 00:58:00,82.79,82.827,82.79,82.82,167699997.0
2005-03-30 00:59:00,82.797,82.812,82.769,82.78,231999998.0
2005-03-30 01:00:00,82.803,82.816,82.769,82.782,239799998.0
2005-03-30 01:01:00,82.806,82.829,82.781,82.813,191500000.0
2005-03-30 01:02:00,82.824,82.847,82.804,82.812,276599996.0
2005-03-30 01:03:00,82.8,82.832,82.793,82.831,307600006.0
2005-03-30 01:04:00,82.845,82.845,82.785,82.794,121900000.0
2005-03-30 01:05:00,82.825,82.874,82.807,82.85,246600000.0
2005-03-30 01:06:00,82.853,82.878,82.831,82.851,260699999.0
2005-03-30 01:07:00,82.867,82.895,82.845,82.856,217800001.0
2005-03-30 01:08:00,82.868,82.9,82.847,82.878,222800002.0
2005-03-30 01:09:00,82.852,82.899,82.852,82.891,209700001.0
2005-03-30 01:10:00,82.886,82.895,82.862,82.879,199699998.0
2005-03-30 01:11:00,82.862,82.897,82.85,82.865,132400000.0
2005-03-30 01:12:00,82.892,82.897,82.847,82.855,220000001.0
2005-03-30 01:13:00,82.854,82.894,82.851,82.886,253199996.0
2005-03-30 01:14:00,82.874,82.893,82.852,82.869,267900001.0
2005-03-30 01:15:00,82.889,82.89,82.851,82.862,190500000.0
2005-03-30 01:16:00,82.934,82.952,82.87,82.885,300299997.0
2005-03-30 01:17:00,82.877,82.893,82.841,82.86,266500001.0
2005-03-30 01:18:00,82.856,82.902,82.848,82.855,212500001.0
2005-03-30 01:19:00,82.843,82.883,82.832,82.883,239300001.0
2005-03-30 01:20:00,82.878,82.902,82.86,82.869,177799999.0
2005-03-30 01:21:00,82.891,82.912,82.862,82.873,185000002.0
2005-03-30 01:22:00,82.915,82.93,82.894,82.908,101500000.0
2005-03-30 01:23:00,82.9,82.93,82.897,82.919,191899998.0
2005-03-30 01:24:00,82.931,82.931,82.892,82.911,136200000.0
2005-03-30 01:25:00,82.932,82.945,82.91,82.923,266599999.0
2005-03-30 01:26:00,82.914,82.959,82.907,82.944,149699999.0
2005-03-30 01:27:00,82.907,82.932,82.906,82.908,263300000.0
2005-03-30 01:28:00,82.906,82.936,82.906,82.92,151199998.0
2005-03-30 01:29:00,82.934,82.938,82.89,82.91,169999999.0
2005-03-30 01:30:00,82.938,82.967,82.926,82.943,181099998.0
2005-03-30 01:31:00,82.976,83.004,82.955,82.959,388100000.0
2005-03-30 01:32:00,82.977,82.993,82.942,82.971,216099999.0
2005-03-30 01:33:00,82.968,82.996,82.943,82.98,192799998.0
2005-03-30 01:34:00,82.947,83.0,82.947,82.981,217499998.0
2005-03-30 01:35:00,82.994,82.997,82.951,82.951,180400001.0
2005-03-30 01:36:00,82.985,83.005,82.969,82.98,191899998.0
2005-03-30 01:37:00,82.988,83.003,82.97,82.988,179499996.0
2005-03-30 01:38:00,82.985,82.999,82.959,82.965,152100001.0
2005-03-30 01:39:00,82.97,82.991,82.945,82.958,196399999.0
2005-03-30 01:40:00,82.966,82.979,82.919,82.932,265600004.0
2005-03-30 01:41:00,82.963,82.974,82.942,82.953,134399999.0
2005-03-30 01:42:00,82.954,82.974,82.925,82.937,232800000.0
2005-03-30 01:43:00,82.945,82.96,82.914,82.92,193500000.0
2005-03-30 01:44:00,82.893,82.942,82.884,82.915,97300000.0
2005-03-30 01:45:00,82.913,82.935,82.896,82.905,204699998.0
2005-03-30 01:46:00,82.913,82.955,82.906,82.922,172499998.0
2005-03-30 01:47:00,82.942,82.959,82.928,82.941,199799999.0
2005-03-30 01:48:00,82.917,82.949,82.901,82.908,172300000.0
2005-03-30 01:49:00,82.925,82.955,82.902,82.911,193299999.0
2005-03-30 01:50:00,82.915,83.044,82.912,83.044,191199998.0
2005-03-30 01:51:00,83.063,83.077,83.041,83.051,161000001.0
2005-03-30 01:52:00,83.082,83.088,83.034,83.035,222300000.0
2005-03-30 01:53:00,83.02,83.06,83.014,83.036,182600001.0
2005-03-30 01:54:00,83.026,83.026,82.965,82.965,213500002.0
2005-03-30 01:55:00,82.977,83.009,82.973,82.988,287999995.0
2005-03-30 01:56:00,82.959,83.007,82.956,82.974,272899998.0
2005-03-30 01:57:00,82.993,83.024,82.982,83.001,235400002.0
2005-03-30 01:58:00,83.021,83.026,82.972,82.995,191499998.0
2005-03-30 01:59:00,83.012,83.04,82.988,83.031,236599999.0
2005-03-30 02:00:00,83.021,83.035,82.999,83.018,246300002.0
2005-03-30 02:01:00,83.02,83.02,82.975,82.977,238999998.0
2005-03-30 02:02:00,82.964,82.995,82.946,82.956,149100001.0
2005-03-30 02:03:00,82.969,82.988,82.945,82.973,290999999.0
2005-03-30 02:04:00,82.958,82.993,82.945,82.962,231199998.0
2005-03-30 02:05:00,82.97,82.999,82.956,82.966,142900002.0
2005-03-30 02:06:00,82.943,82.983,82.941,82.955,150800000.0
2005-03-30 02:07:00,82.988,83.003,82.957,82.973,327299998.0
2005-03-30 02:08:00,82.982,82.99,82.961,82.961,223500000.0
2005-03-30 02:09:00,82.985,83.003,82.978,83.002,160300000.0
2005-03-30 02:10:00,83.003,83.016,82.986,82.999,141400001.0
2005-03-30 02:11:00,82.969,82.997,82.962,82.985,234399998.0
2005-03-30 02:12:00,82.971,83.015,82.971,82.99,276699997.0
2005-03-30 02:13:00,82.995,83.005,82.971,82.971,226400001.0
2005-03-30 02:14:00,82.981,83.006,82.97,82.987,255100001.0
2005-03-30 02:15:00,82.993,83.011,82.951,82.985,252900001.0
2005-03-30 02:16:00,82.973,83.004,82.957,82.967,150700000.0
2005-03-30 02:17:00,82.97,82.992,82.957,82.981,269499999.0
2005-03-30 02:18:00,82.965,82.996,82.946,82.984,231599999.0
2005-03-30 02:19:00,82.981,83.002,82.97,82.974,197000000.0
2005-03-30 02:20:00,82.965,82.998,82.956,82.983,189800000.0
2005-03-30 02:21:00,83.003,83.004,82.974,82.978,200900001.0
2005-03-30 02:22:00,82.978,83.015,82.976,83.015,121100000.0
2005-03-30 02:23:00,82.964,83.009,82.962,82.998,200800003.0
2005-03-30 02:24:00,82.977,83.021,82.967,83.019,335800003.0
2005-03-30 02:25:00,82.992,83.019,82.985,83.006,143400000.0
2005-03-30 02:26:00,82.977,83.01,82.95,82.95,158099998.0
2005-03-30 02:27:00,82.957,82.977,82.929,82.939,177700000.0
2005-03-30 02:28:00,82.923,82.961,82.905,82.95,278700001.0
2005-03-30 02:29:00,82.947,82.947,82.891,82.91,203899998.0
2005-03-30 02:30:00,82.926,82.927,82.892,82.899,116299999.0
2005-03-30 02:31:00,82.902,82.917,82.882,82.882,167500001.0
2005-03-30 02:32:00,82.902,82.914,82.88,82.888,262099999.0
2005-03-30 02:33:00,82.876,82.924,82.872,82.915,181100002.0
2005-03-30 02:34:00,82.879,82.92,82.879,82.898,167799998.0
2005-03-30 02:35:00,82.905,82.921,82.879,82.879,245499995.0
2005-03-30 02:36:00,82.899,82.909,82.881,82.905,255799997.0
2005-03-30 02:37:00,82.903,82.918,82.88,82.883,195299996.0
2005-03-30 02:38:00,82.893,82.926,82.879,82.899,268000004.0
2005-03-30 02:39:00,82.919,82.919,82.863,82.863,242700001.0
2005-03-30 02:40:00,82.885,82.904,82.867,82.876,192600002.0
2005-03-30 02:41:00,82.912,82.916,82.882,82.882,169900001.0
2005-03-30 02:42:00,82.868,82.904,82.852,82.873,139000000.0
2005-03-30 02:43:00,82.88,82.884,82.835,82.852,167699999.0
2005-03-30 02:44:00,82.869,82.895,82.869,82.889,218400002.0
2005-03-30 02:45:00,82.873,82.9,82.865,82.884,178999998.0
2005-03-30 02:46:00,82.904,82.912,82.88,82.883,158600000.0
2005-03-30 02:47:00,82.897,82.924,82.891,82.918,173199998.0
2005-03-30 02:48:00,82.908,82.938,82.892,82.938,115600000.0
2005-03-30 02:49:00,82.907,82.935,82.905,82.93,205799998.0
2005-03-30 02:50:00,82.937,82.945,82.902,82.918,241300001.0
2005-03-30 02:51:00,82.895,82.946,82.893,82.946,138200000.0
2005-03-30 02:52:00,82.921,82.942,82.89,82.89,214800000.0
2005-03-30 02:53:00,82.906,82.938,82.888,82.91,199400000.0
2005-03-30 02:54:00,82.903,82.928,82.879,82.892,154199998.0
2005-03-30 02:55:00,82.921,82.926,82.889,82.889,100300000.0
2005-03-30 02:56:00,82.883,82.922,82.883,82.893,211900000.0
2005-03-30 02:57:00,82.907,82.915,82.866,82.893,172399999.0
2005-03-30 02:58:00,82.881,82.909,82.872,82.905,214999997.0
2005-03-30 02:59:00,82.909,82.914,82.879,82.88,253100000.0
2005-03-30 03:00:00,82.893,82.911,82.873,82.878,195100003.0
2005-03-30 03:01:00,82.876,82.9,82.853,82.868,171200001.0
2005-03-30 03:02:00,82.872,82.888,82.844,82.857,275800001.0
2005-03-30 03:03:00,82.85,82.883,82.841,82.872,282600003.0
2005-03-30 03:04:00,82.85,82.869,82.833,82.867,218600001.0
2005-03-30 03:05:00,82.831,82.872,82.818,82.834,257799997.0
2005-03-30 03:06:00,82.851,82.876,82.838,82.845,167199998.0
2005-03-30 03:07:00,82.842,82.877,82.837,82.857,179300001.0
2005-03-30 03:08:00,82.863,82.884,82.841,82.87,224900002.0
2005-03-30 03:09:00,82.871,82.876,82.836,82.836,221100000.0
2005-03-30 03:10:00,82.834,82.861,82.818,82.834,192199997.0
2005-03-30 03:11:00,82.828,82.85,82.811,82.831,163399999.0
2005-03-30 03:12:00,82.828,82.842,82.802,82.815,283800000.0
2005-03-30 03:13:00,82.821,82.847,82.82,82.826,182100001.0
2005-03-30 03:14:00,82.852,82.863,82.83,82.851,171600000.0
2005-03-30 03:15:00,82.868,82.879,82.837,82.856,231000000.0
2005-03-30 03:16:00,82.857,82.867,82.835,82.852,278099998.0
2005-03-30 03:17:00,82.87,82.88,82.82,82.82,174899999.0
2005-03-30 03:18:00,82.828,82.85,82.805,82.833,198799999.0
2005-03-30 03:19:00,82.835,82.841,82.799,82.802,147599998.0
2005-03-30 03:20:00,82.787,82.83,82.771,82.793,254700000.0
2005-03-30 03:21:00,82.811,82.832,82.794,82.814,99200000.0
2005-03-30 03:22:00,82.826,82.836,82.793,82.817,197799996.0
2005-03-30 03:23:00,82.824,82.826,82.798,82.805,124599998.0
2005-03-30 03:24:00,82.827,82.829,82.786,82.786,136099999.0
2005-03-30 03:25:00,82.792,82.813,82.781,82.797,245500005.0
2005-03-30 03:26:00,82.783,82.821,82.78,82.795,160300000.0
2005-03-30 03:27:00,82.808,82.816,82.783,82.786,206400001.0
2005-03-30 03:28:00,82.795,82.831,82.79,82.82,231800002.0
2005-03-30 03:29:00,82.82,82.82,82.781,82.781,278300003.0
2005-03-30 03:30:00,82.807,82.811,82.746,82.746,161000000.0
2005-03-30 03:31:00,82.755,82.781,82.752,82.768,178500001.0
2005-03-30 03:32:00,82.763,82.792,82.735,82.774,134600000.0
2005-03-30 03:33:00,82.724,82.784,82.714,82.775,285599999.0
2005-03-30 03:34:00,82.751,82.792,82.742,82.762,286899994.0
2005-03-30 03:35:00,82.781,82.798,82.755,82.767,151900001.0
2005-03-30 03:36:00,82.781,82.789,82.763,82.766,112400001.0
2005-03-30 03:37:00,82.808,82.808,82.748,82.768,304900001.0
2005-03-30 03:38:00,82.774,82.807,82.755,82.807,202699999.0
2005-03-30 03:39:00,82.785,82.809,82.77,82.778,248999999.0
2005-03-30 03:40:00,82.782,82.795,82.765,82.77,303399998.0
2005-03-30 03:41:00,82.766,82.788,82.759,82.78,242700000.0
2005-03-30 03:42:00,82.787,82.791,82.755,82.777,245699998.0
2005-03-30 03:43:00,82.758,82.811,82.753,82.787,168999997.0
2005-03-30 03:44:00,82.79,82.801,82.771,82.78,257099997.0
2005-03-30 03:45:00,82.788,82.815,82.782,82.809,130399998.0
2005-03-30 03:46:00,82.776,82.804,82.767,82.785,235800002.0
2005-03-30 03:47:00,82.775,82.8,82.766,82.774,240600001.0
2005-03-30 03:48:00,82.759,82.795,82.749,82.787,252199998.0
2005-03-30 03:49:00,82.778,82.788,82.76,82.776,197899997.0
2005-03-30 03:50:00,82.766,82.797,82.756,82.773,279999999.0
2005-03-30 03:51:00,82.76,82.799,82.753,82.799,180599999.0
2005-03-30 03:52:00,82.799,82.82,82.777,82.789,245800001.0
2005-03-30 03:53:00,82.803,82.839,82.78,82.803,162200002.0
2005-03-30 03:54:00,82.806,82.834,82.806,82.834,70000001.0
2005-03-30 03:55:00,82.801,82.827,82.788,82.797,178000003.0
2005-03-30 03:56:00,82.816,82.826,82.791,82.795,138899999.0
2005-03-30 03:57:00,82.793,82.823,82.791,82.794,144399999.0
2005-03-30 03:58:00,82.795,82.821,82.781,82.804,273199998.0
2005-03-30 03:59:00,82.812,82.835,82.785,82.815,219200003.0
2005-03-30 04:00:00,82.802,82.841,82.797,82.82,301000001.0
2005-03-30 04:01:00,82.842,82.847,82.811,82.822,156700001.0
2005-03-30 04:02:00,82.832,82.84,82.804,82.84,188899999.0
2005-03-30 04:03:00,82.826,82.826,82.782,82.792,220700003.0
2005-03-30 04:04:00,82.806,82.83,82.786,82.821,157200002.0
2005-03-30 04:05:00,82.825,82.829,82.796,82.801,137200000.0
2005-03-30 04:06:00,82.792,82.814,82.771,82.771,141599998.0
2005-03-30 04:07:00,82.79,82.82,82.777,82.809,280999999.0
2005-03-30 04:08:00,82.802,82.827,82.777,82.79,151599998.0
2005-03-30 04:09:00,82.801,82.835,82.787,82.835,131500000.0
2005-03-30 04:10:00,82.837,82.842,82.805,82.808,259100002.0
2005-03-30 04:11:00,82.807,82.825,82.798,82.819,107000001.0
2005-03-30 04:12:00,82.81,82.833,82.775,82.785,166599999.0
2005-03-30 04:13:00,82.784,82.821,82.778,82.819,258099996.0
2005-03-30 04:14:00,82.827,82.855,82.826,82.852,154500000.0
2005-03-30 04:15:00,82.837,82.89,82.837,82.867,270799998.0
2005-03-30 04:16:00,82.869,82.94,82.869,82.922,253299999.0
2005-03-30 04:17:00,82.885,82.928,82.879,82.926,232400000.0
2005-03-30 04:18:00,82.928,82.933,82.898,82.901,118700001.0
2005-03-30 04:19:00,82.907,82.924,82.884,82.911,268599996.0
2005-03-30 04:20:00,82.894,82.93,82.894,82.93,117800002.0
2005-03-30 04:21:00,82.92,82.946,82.917,82.93,164300001.0
2005-03-30 04:22:00,82.939,82.954,82.903,82.929,286300002.0
2005-03-30 04:23:00,82.932,82.938,82.907,82.912,202299996.0
2005-03-30 04:24:00,82.926,82.983,82.909,82.964,124000000.0
2005-03-30 04:25:00,82.963,82.968,82.933,82.943,128500000.0
2005-03-30 04:26:00,82.941,82.949,82.921,82.939,222800003.0
2005-03-30 04:27:00,82.923,82.923,82.884,82.89,260599997.0
2005-03-30 04:28:00,82.936,82.959,82.924,82.948,142700002.0
2005-03-30 04:29:00,82.956,82.962,82.921,82.921,255699994.0
2005-03-30 04:30:00,82.925,82.964,82.906,82.939,228899999.0
2005-03-30 04:31:00,82.966,82.972,82.931,82.931,220799999.0
2005-03-30 04:32:00,82.931,82.956,82.923,82.956,104900000.0
2005-03-30 04:33:00,82.948,82.955,82.916,82.925,199699997.0
2005-03-30 04:34:00,82.932,82.971,82.926,82.948,149999999.0
2005-03-30 04:35:00,82.931,82.95,82.916,82.939,190599999.0
2005-03-30 04:36:00,82.926,82.956,82.923,82.944,267100001.0
2005-03-30 04:37:00,82.896,82.937,82.896,82.936,205599994.0
2005-03-30 04:38:00,82.922,82.945,82.903,82.943,179099998.0
2005-03-30 04:39:00,82.897,82.92,82.891,82.919,133600000.0
2005-03-30 04:40:00,82.864,82.938,82.864,82.938,204300002.0
2005-03-30 04:41:00,82.933,82.946,82.905,82.915,232700001.0
2005-03-30 04:42:00,82.917,82.935,82.898,82.909,205500002.0
2005-03-30 04:43:00,82.874,82.92,82.873,82.92,201700004.0
2005-03-30 04:44:00,82.916,82.944,82.898,82.909,225199996.0
2005-03-30 04:45:00,82.926,82.941,82.91,82.913,180700001.0
2005-03-30 04:46:00,82.907,82.919,82.88,82.892,298600000.0
2005-03-30 04:47:00,82.898,82.901,82.879,82.885,188199997.0
2005-03-30 04:48:00,82.885,82.898,82.856,82.869,222100002.0
2005-03-30 04:49:00,82.864,82.891,82.859,82.868,239200000.0
2005-03-30 04:50:00,82.879,82.893,82.849,82.849,237399996.0
2005-03-30 04:51:00,82.854,82.878,82.844,82.861,192299999.0
2005-03-30 04:52:00,82.857,82.87,82.846,82.87,241099998.0
2005-03-30 04:53:00,82.854,82.882,82.832,82.855,258099995.0
2005-03-30 04:54:00,82.845,82.863,82.819,82.845,387800003.0
2005-03-30 04:55:00,82.834,82.845,82.808,82.808,186499997.0
2005-03-30 04:56:00,82.819,82.842,82.813,82.832,162600001.0
2005-03-30 04:57:00,82.815,82.847,82.807,82.841,172599999.0
2005-03-30 04:58:00,82.842,82.842,82.796,82.796,158899998.0
2005-03-30 04:59:00,82.797,82.804,82.743,82.743,135099999.0
2005-03-30 05:00:00,82.734,82.749,82.716,82.73,185399999.0
2005-03-30 05:01:00,82.739,82.762,82.725,82.731,174599999.0
2005-03-30 05:02:00,82.736,82.751,82.704,82.73,181100001.0
2005-03-30 05:03:00,82.716,82.742,82.711,82.734,180099997.0
2005-03-30 05:04:00,82.739,82.74,82.706,82.719,187199998.0
2005-03-30 05:05:00,82.742,82.755,82.699,82.704,194100001.0
2005-03-30 05:06:00,82.694,82.718,82.672,82.692,270700000.0
2005-03-30 05:07:00,82.721,82.726,82.69,82.69,232100001.0
2005-03-30 05:08:00,82.738,82.744,82.692,82.692,234100002.0
2005-03-30 05:09:00,82.714,82.735,82.7,82.735,204599999.0
2005-03-30 05:10:00,82.713,82.74,82.704,82.721,190299998.0
2005-03-30 05:11:00,82.707,82.74,82.673,82.698,281400000.0
2005-03-30 05:12:00,82.714,82.731,82.685,82.704,188000001.0
2005-03-30 05:13:00,82.721,82.763,82.704,82.743,222799998.0
2005-03-30 05:14:00,82.759,82.763,82.73,82.747,241500003.0
2005-03-30 05:15:00,82.757,82.776,82.74,82.759,231499997.0
2005-03-30 05:16:00,82.757,82.771,82.736,82.745,286500005.0
2005-03-30 05:17:00,82.739,82.774,82.739,82.77,224500002.0
2005-03-30 05:18:00,82.746,82.77,82.733,82.745,198399999.0
2005-03-30 05:19:00,82.764,82.773,82.735,82.744,196599999.0
2005-03-30 05:20:00,82.737,82.756,82.725,82.745,163399995.0
2005-03-30 05:21:00,82.719,82.772,82.719,82.761,164000000.0
2005-03-30 05:22:00,82.758,82.794,82.753,82.767,250600001.0
2005-03-30 05:23:00,82.775,82.797,82.751,82.751,176200003.0
2005-03-30 05:24:00,82.766,82.79,82.75,82.767,213399998.0
2005-03-30 05:25:00,82.74,82.781,82.74,82.772,183999997.0
2005-03-30 05:26:00,82.769,82.773,82.739,82.744,173699997.0
2005-03-30 05:27:00,82.758,82.774,82.72,82.735,112899998.0
2005-03-30 05:28:00,82.768,82.775,82.729,82.747,131900000.0
2005-03-30 05:29:00,82.742,82.769,82.72,82.737,289800001.0
2005-03-30 05:30:00,82.732,82.76,82.714,82.714,283200004.0
2005-03-30 05:31:00,82.731,82.767,82.704,82.749,218000000.0
2005-03-30 05:32:00,82.728,82.758,82.715,82.736,125599999.0
2005-03-30 05:33:00,82.76,82.771,82.739,82.755,236899999.0
2005-03-30 05:34:00,82.743,82.764,82.737,82.75,146400000.0
2005-03-30 05:35:00,82.761,82.768,82.731,82.731,203399997.0
2005-03-30 05:36:00,82.73,82.767,82.729,82.752,210099993.0
2005-03-30 05:37:00,82.744,82.774,82.725,82.752,289299997.0
2005-03-30 05:38:00,82.771,82.786,82.747,82.771,328800000.0
2005-03-30 05:39:00,82.743,82.76,82.723,82.75,91100001.0
2005-03-30 05:40:00,82.736,82.767,82.723,82.767,127199998.0
2005-03-30 05:41:00,82.77,82.786,82.753,82.767,259399999.0
2005-03-30 05:42:00,82.764,82.779,82.737,82.737,171200000.0
2005-03-30 05:43:00,82.785,82.789,82.763,82.773,165300002.0
2005-03-30 05:44:00,82.743,82.791,82.727,82.766,147700000.0
2005-03-30 05:45:00,82.759,82.776,82.74,82.761,177199999.0
2005-03-30 05:46:00,82.747,82.788,82.747,82.767,117600000.0
2005-03-30 05:47:00,82.756,82.773,82.741,82.751,270700001.0
2005-03-30 05:48:00,82.762,82.798,82.747,82.769,279899997.0
2005-03-30 05:49:00,82.773,82.8,82.743,82.758,221000000.0
2005-03-30 05:50:00,82.766,82.802,82.762,82.796,187199998.0
2005-03-30 05:51:00,82.776,82.79,82.762,82.775,224499997.0
2005-03-30 05:52:00,82.746,82.778,82.744,82.769,326499997.0
2005-03-30 05:53:00,82.771,82.781,82.743,82.743,209500002.0
2005-03-30 05:54:00,82.758,82.787,82.741,82.752,247699999.0
2005-03-30 05:55:00,82.755,82.767,82.737,82.737,246500003.0
2005-03-30 05:56:00,82.787,82.806,82.775,82.794,195999998.0
2005-03-30 05:57:00,82.791,82.803,82.763,82.791,157100001.0
2005-03-30 05:58:00,82.785,82.79,82.764,82.768,138699998.0
2005-03-30 05:59:00,82.807,82.807,82.758,82.758,116700001.0
2005-03-30 06:00:00,82.748,82.783,82.732,82.739,216900002.0
2005-03-30 06:01:00,82.759,82.774,82.736,82.752,130699999.0
2005-03-30 06:02:00,82.761,82.778,82.733,82.76,288300003.0
2005-03-30 06:03:00,82.745,82.796,82.745,82.796,224099998.0
2005-03-30 06:04:00,82.759,82.784,82.751,82.77,242199999.0
2005-03-30 06:05:00,82.769,82.777,82.749,82.751,185300000.0
2005-03-30 06:06:00,82.764,82.775,82.742,82.768,151700000.0
2005-03-30 06:07:00,82.758,82.779,82.742,82.771,165300001.0
2005-03-30 06:08:00,82.787,82.795,82.761,82.774,114500000.0
2005-03-30 06:09:00,82.768,82.778,82.743,82.758,237899998.0
2005-03-30 06:10:00,82.772,82.787,82.749,82.773,111600002.0
2005-03-30 06:11:00,82.772,82.796,82.751,82.796,86800000.0
2005-03-30 06:12:00,82.77,82.785,82.753,82.763,217700000.0
2005-03-30 06:13:00,82.742,82.767,82.732,82.767,157799997.0
2005-03-30 06:14:00,82.747,82.772,82.737,82.759,164799998.0
2005-03-30 06:15:00,82.763,82.788,82.742,82.766,270600000.0
2005-03-30 06:16:00,82.778,82.8,82.767,82.774,199199997.0
2005-03-30 06:17:00,82.772,82.792,82.759,82.78,203800000.0
2005-03-30 06:18:00,82.781,82.795,82.745,82.745,279400003.0
2005-03-30 06:19:00,82.772,82.792,82.751,82.782,217399998.0
2005-03-30 06:20:00,82.756,82.78,82.743,82.751,245799995.0
2005-03-30 06:21:00,82.746,82.783,82.746,82.781,156000000.0
2005-03-30 06:22:00,82.779,82.787,82.75,82.754,273199999.0
2005-03-30 06:23:00,82.755,82.778,82.752,82.769,137200002.0
2005-03-30 06:24:00,82.753,82.785,82.74,82.754,208999999.0
2005-03-30 06:25:00,82.802,82.802,82.752,82.752,235299999.0
2005-03-30 06:26:00,82.739,82.759,82.711,82.73,375100001.0
2005-03-30 06:27:00,82.726,82.753,82.726,82.753,226899999.0
2005-03-30 06:28:00,82.714,82.752,82.714,82.729,91200000.0
2005-03-30 06:29:00,82.743,82.787,82.738,82.766,143999999.0
2005-03-30 06:30:00,82.754,82.776,82.734,82.749,172399999.0
2005-03-30 06:31:00,82.737,82.754,82.725,82.737,206100000.0
2005-03-30 06:32:00,82.744,82.779,82.742,82.779,230500000.0
2005-03-30 06:33:00,82.742,82.764,82.732,82.762,242500000.0
2005-03-30 06:34:00,82.734,82.775,82.728,82.772,196900003.0
2005-03-30 06:35:00,82.75,82.774,82.743,82.766,110700000.0
2005-03-30 06:36:00,82.74,82.766,82.733,82.757,254399998.0
2005-03-30 06:37:00,82.73,82.758,82.723,82.723,211799997.0
2005-03-30 06:38:00,82.731,82.766,82.723,82.754,301299999.0
2005-03-30 06:39:00,82.726,82.754,82.721,82.75,193099997.0
2005-03-30 06:40:00,82.736,82.769,82.716,82.759,287699995.0
2005-03-30 06:41:00,82.749,82.76,82.73,82.741,184099998.0
2005-03-30 06:42:00,82.726,82.756,82.69,82.734,281299999.0
2005-03-30 06:43:00,82.775,82.775,82.732,82.732,296999999.0
2005-03-30 06:44:00,82.739,82.754,82.721,82.721,209499997.0
2005-03-30 06:45:00,82.734,82.761,82.725,82.74,188100001.0
2005-03-30 06:46:00,82.74,82.755,82.724,82.73,208300002.0
2005-03-30 06:47:00,82.726,82.761,82.723,82.734,169100001.0
2005-03-30 06:48:00,82.731,82.77,82.731,82.769,140999998.0
2005-03-30 06:49:00,82.756,82.778,82.731,82.752,173899998.0
2005-03-30 06:50:00,82.743,82.775,82.733,82.76,236700000.0
2005-03-30 06:51:00,82.772,82.792,82.76,82.773,187999998.0
2005-03-30 06:52:00,82.784,82.801,82.774,82.792,154300000.0
2005-03-30 06:53:00,82.783,82.814,82.768,82.793,187999997.0
2005-03-30 06:54:00,82.807,82.815,82.778,82.786,318299997.0
2005-03-30 06:55:00,82.792,82.802,82.77,82.77,170299996.0
2005-03-30 06:56:00,82.789,82.819,82.782,82.818,183999998.0
2005-03-30 06:57:00,82.796,82.819,82.786,82.819,104700000.0
2005-03-30 06:58:00,82.807,82.831,82.791,82.816,194999997.0
2005-03-30 06:59:00,82.829,82.841,82.81,82.817,181799997.0
2005-03-30 07:00:00,82.828,82.854,82.807,82.836,113900000.0
2005-03-30 07:01:00,82.818,82.826,82.796,82.825,181699999.0
2005-03-30 07:02:00,82.792,82.851,82.787,82.851,324999999.0
2005-03-30 07:03:00,82.819,82.848,82.813,82.83,294500005.0
2005-03-30 07:04:00,82.823,82.837,82.8,82.805,194899999.0
2005-03-30 07:05:00,82.825,82.854,82.792,82.808,211499997.0
2005-03-30 07:06:00,82.812,82.836,82.793,82.815,257199999.0
2005-03-30 07:07:00,82.794,82.801,82.744,82.767,176199996.0
2005-03-30 07:08:00,82.759,82.78,82.743,82.77,149000001.0
2005-03-30 07:09:00,82.761,82.793,82.761,82.782,135900001.0
2005-03-30 07:10:00,82.766,82.803,82.759,82.778,160899999.0
2005-03-30 07:11:00,82.773,82.793,82.762,82.765,137900000.0
2005-03-30 07:12:00,82.779,82.795,82.762,82.783,137399999.0
2005-03-30 07:13:00,82.778,82.82,82.777,82.815,270000000.0
2005-03-30 07:14:00,82.803,82.827,82.783,82.813,137100001.0
2005-03-30 07:15:00,82.801,82.84,82.796,82.83,138500002.0
2005-03-30 07:16:00,82.798,82.841,82.772,82.814,286299996.0
2005-03-30 07:17:00,82.837,82.847,82.81,82.822,210899998.0
2005-03-30 07:18:00,82.821,82.839,82.804,82.828,129200000.0
2005-03-30 07:19:00,82.857,82.864,82.831,82.842,239999999.0
2005-03-30 07:20:00,82.854,82.856,82.825,82.833,182500001.0
2005-03-30 07:21:00,82.82,82.857,82.817,82.84,271499996.0
2005-03-30 07:22:00,82.821,82.863,82.821,82.855,266200002.0
2005-03-30 07:23:00,82.817,82.893,82.817,82.875,271100002.0
2005-03-30 07:24:00,82.879,82.893,82.856,82.87,140700000.0
2005-03-30 07:25:00,82.885,82.909,82.874,82.883,370199999.0
2005-03-30 07:26:00,82.867,82.876,82.835,82.848,230000003.0
2005-03-30 07:27:00,82.858,82.9,82.839,82.882,183400001.0
2005-03-30 07:28:00,82.909,82.916,82.876,82.876,263299995.0
2005-03-30 07:29:00,82.883,82.901,82.862,82.872,149000000.0
2005-03-30 07:30:00,82.876,82.917,82.876,82.908,310300000.0
2005-03-30 07:31:00,82.888,82.933,82.869,82.914,215099994.0
2005-03-30 07:32:00,82.918,82.933,82.903,82.917,126000000.0
2005-03-30 07:33:00,82.898,82.938,82.888,82.924,264000000.0
2005-03-30 07:34:00,82.895,82.909,82.873,82.895,159799999.0
2005-03-30 07:35:00,82.872,82.91,82.869,82.903,229300002.0
2005-03-30 07:36:00,82.901,82.916,82.872,82.895,299800003.0
2005-03-30 07:37:00,82.882,82.889,82.862,82.878,200199997.0
2005-03-30 07:38:00,82.863,82.906,82.863,82.891,206700001.0
2005-03-30 07:39:00,82.914,82.935,82.905,82.922,269300004.0
2005-03-30 07:40:00,82.901,82.94,82.901,82.938,213200000.0
2005-03-30 07:41:00,82.921,82.936,82.896,82.922,305999999.0
2005-03-30 07:42:00,82.893,82.935,82.893,82.919,145599997.0
2005-03-30 07:43:00,82.9,82.929,82.888,82.929,144200000.0
2005-03-30 07:44:00,82.901,82.913,82.888,82.909,186600000.0
2005-03-30 07:45:00,82.91,82.925,82.887,82.891,218199998.0
2005-03-30 07:46:00,82.896,82.933,82.868,82.919,162400000.0
2005-03-30 07:47:00,82.897,82.916,82.881,82.914,201200000.0
2005-03-30 07:48:00,82.888,82.916,82.872,82.916,244099997.0
2005-03-30 07:49:00,82.886,82.901,82.86,82.876,341300004.0
2005-03-30 07:50:00,82.883,82.903,82.824,82.857,236800002.0
2005-03-30 07:51:00,82.854,82.866,82.827,82.866,102500000.0
2005-03-30 07:52:00,82.873,82.883,82.831,82.859,216199999.0
2005-03-30 07:53:00,82.854,82.883,82.84,82.883,145999999.0
2005-03-30 07:54:00,82.865,82.881,82.846,82.881,282400002.0
2005-03-30 07:55:00,82.873,82.895,82.863,82.878,304500000.0
2005-03-30 07:56:00,82.875,82.9,82.858,82.871,160900001.0
2005-03-30 07:57:00,82.875,82.901,82.874,82.895,194500000.0
2005-03-30 07:58:00,82.871,82.908,82.865,82.896,232100001.0
2005-03-30 07:59:00,82.896,82.912,82.871,82.882,232699997.0
2005-03-30 08:00:00,82.871,82.889,82.857,82.858,219399999.0
2005-03-30 08:01:00,82.872,82.878,82.852,82.858,247600000.0
2005-03-30 08:02:00,82.84,82.871,82.831,82.844,151099999.0
2005-03-30 08:03:00,82.836,82.868,82.828,82.868,196699999.0
2005-03-30 08:04:00,82.868,82.876,82.84,82.845,158600002.0
2005-03-30 08:05:00,82.859,82.864,82.816,82.816,285699999.0
2005-03-30 08:06:00,82.806,82.851,82.806,82.833,220100001.0
2005-03-30 08:07:00,82.816,82.838,82.802,82.821,185699996.0
2005-03-30 08:08:00,82.824,82.855,82.823,82.833,183899997.0
2005-03-30 08:09:00,82.832,82.867,82.817,82.852,155299998.0
2005-03-30 08:10:00,82.825,82.866,82.813,82.861,228199995.0
2005-03-30 08:11:00,82.858,82.865,82.835,82.842,159700001.0
2005-03-30 08:12:00,82.862,82.899,82.824,82.846,215600001.0
2005-03-30 08:13:00,82.842,82.872,82.82,82.826,220400001.0
2005-03-30 08:14:00,82.841,82.877,82.834,82.868,103100000.0
2005-03-30 08:15:00,82.855,82.893,82.845,82.893,182999997.0
2005-03-30 08:16:00,82.866,82.947,82.866,82.928,215899996.0
2005-03-30 08:17:00,82.893,82.912,82.878,82.899,220499996.0
2005-03-30 08:18:00,82.887,82.912,82.875,82.879,237800000.0
2005-03-30 08:19:00,82.878,82.908,82.874,82.898,182699999.0
2005-03-30 08:20:00,82.892,82.898,82.853,82.865,151700000.0
2005-03-30 08:21:00,82.865,82.881,82.843,82.843,223000000.0
2005-03-30 08:22:00,82.85,82.895,82.843,82.869,108300000.0
2005-03-30 08:23:00,82.864,82.88,82.84,82.846,141900001.0
2005-03-30 08:24:00,82.843,82.867,82.842,82.864,159300002.0
2005-03-30 08:25:00,82.867,82.891,82.843,82.877,210600003.0
2005-03-30 08:26:00,82.892,82.899,82.85,82.853,249499999.0
2005-03-30 08:27:00,82.856,82.907,82.854,82.88,224400000.0
2005-03-30 08:28:00,82.82,82.897,82.82,82.897,257500001.0
2005-03-30 08:29:00,82.892,82.892,82.849,82.863,109100000.0
2005-03-30 08:30:00,82.835,82.861,82.819,82.835,217099999.0
2005-03-30 08:31:00,82.835,82.845,82.811,82.811,126999999.0
2005-03-30 08:32:00,82.823,82.884,82.823,82.857,105099999.0
2005-03-30 08:33:00,82.849,82.863,82.83,82.836,248399997.0
2005-03-30 08:34:00,82.836,82.874,82.821,82.841,207600001.0
2005-03-30 08:35:00,82.855,82.885,82.843,82.857,148800000.0
2005-03-30 08:36:00,82.859,82.867,82.827,82.827,143600000.0
2005-03-30 08:37:00,82.858,82.872,82.828,82.847,212799996.0
2005-03-30 08:38:00,82.845,82.867,82.823,82.846,192700001.0
2005-03-30 08:39:00,82.857,82.886,82.835,82.853,249300001.0
2005-03-30 08:40:00,82.817,82.825,82.789,82.794,178400001.0
2005-03-30 08:41:00,82.811,82.841,82.795,82.799,249100002.0
2005-03-30 08:42:00,82.804,82.844,82.804,82.828,302799997.0
2005-03-30 08:43:00,82.809,82.839,82.783,82.783,149300001.0
2005-03-30 08:44:00,82.845,82.883,82.832,82.861,222700001.0
2005-03-30 08:45:00,82.9,82.916,82.869,82.915,252899998.0
2005-03-30 08:46:00,82.89,82.936,82.88,82.916,204500002.0
2005-03-30 08:47:00,82.909,82.947,82.884,82.899,141599999.0
2005-03-30 08:48:00,82.907,82.925,82.888,82.905,132100001.0
2005-03-30 08:49:00,82.95,82.952,82.888,82.899,289099998.0
2005-03-30 08:50:00,82.914,82.933,82.89,82.918,180299999.0
2005-03-30 08:51:00,82.909,82.915,82.876,82.876,347400001.0
2005-03-30 08:52:00,82.909,82.932,82.891,82.911,294299998.0
2005-03-30 08:53:00,82.92,82.958,82.889,82.937,221799998.0
2005-03-30 08:54:00,82.935,82.959,82.909,82.927,219599998.0
2005-03-30 08:55:00,82.924,82.929,82.899,82.914,173300002.0
2005-03-30 08:56:00,82.904,82.92,82.891,82.911,173700002.0
2005-03-30 08:57:00,82.87,82.897,82.858,82.87,193100001.0
2005-03-30 08:58:00,82.899,82.913,82.868,82.869,142299999.0
2005-03-30 08:59:00,82.9,82.918,82.884,82.888,307699997.0
2005-03-30 09:00:00,82.89,82.919,82.886,82.911,256800003.0
2005-03-30 09:01:00,82.94,82.94,82.874,82.874,123100001.0
2005-03-30 09:02:00,82.863,82.902,82.856,82.888,111800000.0
2005-03-30 09:03:00,82.88,82.903,82.87,82.882,349599998.0
2005-03-30 09:04:00,82.872,82.904,82.865,82.881,254899996.0
2005-03-30 09:05:00,82.91,82.921,82.892,82.901,210499999.0
2005-03-30 09:06:00,82.927,82.932,82.886,82.894,228000004.0
2005-03-30 09:07:00,82.898,82.933,82.88,82.91,333000000.0
2005-03-30 09:08:00,82.936,82.949,82.913,82.939,177899999.0
2005-03-30 09:09:00,82.939,82.951,82.918,82.935,176400001.0
2005-03-30 09:10:00,82.906,82.929,82.884,82.908,164399998.0
2005-03-30 09:11:00,82.917,82.936,82.879,82.895,135500000.0
2005-03-30 09:12:00,82.885,82.916,82.866,82.866,219900001.0
2005-03-30 09:13:00,82.86,82.875,82.829,82.848,181499999.0
2005-03-30 09:14:00,82.873,82.873,82.822,82.832,231299998.0
2005-03-30 09:15:00,82.854,82.883,82.852,82.876,148200001.0
2005-03-30 09:16:00,82.853,82.883,82.85,82.88,193999999.0
2005-03-30 09:17:00,82.88,82.886,82.844,82.845,227300003.0
2005-03-30 09:18:00,82.836,82.854,82.817,82.84,276899999.0
2005-03-30 09:19:00,82.843,82.872,82.836,82.854,165599999.0
2005-03-30 09:20:00,82.867,82.87,82.831,82.831,164599999.0
2005-03-30 09:21:00,82.843,82.87,82.831,82.848,181499997.0
2005-03-30 09:22:00,82.869,82.878,82.838,82.852,166300001.0
2005-03-30 09:23:00,82.87,82.879,82.842,82.865,273699998.0
2005-03-30 09:24:00,82.857,82.858,82.807,82.819,262800002.0
2005-03-30 09:25:00,82.843,82.867,82.83,82.84,159500001.0
2005-03-30 09:26:00,82.853,82.866,82.828,82.828,283400000.0
2005-03-30 09:27:00,82.84,82.867,82.816,82.855,210500003.0
2005-03-30 09:28:00,82.844,82.902,82.844,82.883,130100001.0
2005-03-30 09:29:00,82.848,82.889,82.848,82.871,218699999.0
2005-03-30 09:30:00,82.843,82.881,82.843,82.873,213900003.0
2005-03-30 09:31:00,82.872,82.881,82.848,82.857,192300000.0
2005-03-30 09:32:00,82.865,82.875,82.838,82.862,198000000.0
2005-03-30 09:33:00,82.835,82.872,82.835,82.872,101000000.0
2005-03-30 09:34:00,82.85,82.889,82.85,82.874,273300000.0
2005-03-30 09:35:00,82.852,82.885,82.842,82.854,194800000.0
2005-03-30 09:36:00,82.825,82.849,82.821,82.84,173700002.0
2005-03-30 09:37:00,82.797,82.836,82.797,82.834,142900001.0
2005-03-30 09:38:00,82.794,82.898,82.793,82.895,117200000.0
2005-03-30 09:39:00,82.89,82.9,82.856,82.87,151700000.0
2005-03-30 09:40:00,82.89,82.912,82.857,82.857,210000002.0
2005-03-30 09:41:00,82.846,82.876,82.84,82.876,107400000.0
2005-03-30 09:42:00,82.828,82.885,82.828,82.866,211499999.0
2005-03-30 09:43:00,82.848,82.871,82.825,82.857,147899999.0
2005-03-30 09:44:00,82.847,82.865,82.8,82.833,160900003.0
2005-03-30 09:45:00,82.843,82.875,82.841,82.855,231199999.0
2005-03-30 09:46:00,82.835,82.863,82.815,82.827,220700000.0
2005-03-30 09:47:00,82.809,82.849,82.792,82.808,151099999.0
2005-03-30 09:48:00,82.83,82.853,82.818,82.831,291500004.0
2005-03-30 09:49:00,82.862,82.862,82.808,82.815,250700003.0
2005-03-30 09:50:00,82.87,82.872,82.823,82.823,239999999.0
2005-03-30 09:51:00,82.811,82.845,82.8,82.831,189799998.0
2005-03-30 09:52:00,82.816,82.834,82.797,82.815,240099997.0
2005-03-30 09:53:00,82.808,82.813,82.777,82.79,269499999.0
2005-03-30 09:54:00,82.782,82.832,82.779,82.82,193400004.0
2005-03-30 09:55:00,82.803,82.844,82.803,82.836,225599999.0
2005-03-30 09:56:00,82.825,82.856,82.821,82.855,226199998.0
2005-03-30 09:57:00,82.84,82.865,82.832,82.85,175299999.0
2005-03-30 09:58:00,82.833,82.866,82.823,82.866,227999998.0
2005-03-30 09:59:00,82.841,82.871,82.832,82.868,170899999.0
2005-03-30 10:00:00,82.842,82.884,82.842,82.879,180500000.0
2005-03-30 10:01:00,82.895,82.895,82.856,82.869,73600000.0
2005-03-30 10:02:00,82.884,82.897,82.871,82.879,227900002.0
2005-03-30 10:03:00,82.893,82.908,82.87,82.874,144300001.0
2005-03-30 10:04:00,82.868,82.905,82.866,82.903,151199997.0
2005-03-30 10:05:00,82.887,82.918,82.877,82.888,310100001.0
2005-03-30 10:06:00,82.871,82.908,82.858,82.895,219999998.0
2005-03-30 10:07:00,82.875,82.898,82.86,82.873,270399997.0
2005-03-30 10:08:00,82.877,82.89,82.844,82.866,194299999.0
2005-03-30 10:09:00,82.858,82.884,82.848,82.857,114000000.0
2005-03-30 10:10:00,82.819,82.877,82.819,82.866,209999998.0
2005-03-30 10:11:00,82.849,82.863,82.839,82.858,79200001.0
2005-03-30 10:12:00,82.823,82.868,82.823,82.858,138599999.0
2005-03-30 10:13:00,82.817,82.855,82.817,82.838,167899997.0
2005-03-30 10:14:00,82.824,82.855,82.8,82.855,209300000.0
2005-03-30 10:15:00,82.859,82.864,82.835,82.859,208099998.0
2005-03-30 10:16:00,82.854,82.883,82.841,82.859,176800001.0
2005-03-30 10:17:00,82.847,82.874,82.829,82.851,213099999.0
2005-03-30 10:18:00,82.849,82.867,82.833,82.843,142700001.0
2005-03-30 10:19:00,82.841,82.874,82.831,82.851,195299998.0
2005-03-30 10:20:00,82.845,82.896,82.843,82.861,217400000.0
2005-03-30 10:21:00,82.836,82.863,82.829,82.852,173099997.0
2005-03-30 10:22:00,82.811,82.85,82.811,82.835,252999996.0
2005-03-30 10:23:00,82.84,82.848,82.811,82.818,142899999.0
2005-03-30 10:24:00,82.832,82.848,82.803,82.823,152600001.0
2005-03-30 10:25:00,82.848,82.868,82.828,82.845,211899999.0
2005-03-30 10:26:00,82.83,82.888,82.827,82.846,228799999.0
2005-03-30 10:27:00,82.877,82.887,82.839,82.887,334000001.0
2005-03-30 10:28:00,82.863,82.89,82.858,82.87,197999999.0
2005-03-30 10:29:00,82.86,82.884,82.843,82.859,250800005.0
2005-03-30 10:30:00,82.853,82.887,82.851,82.877,107400002.0
2005-03-30 10:31:00,82.868,82.906,82.86,82.86,260600004.0
2005-03-30 10:32:00,82.858,82.888,82.851,82.862,265799999.0
2005-03-30 10:33:00,82.855,82.873,82.824,82.844,234400003.0
2005-03-30 10:34:00,82.855,82.871,82.837,82.856,190799997.0
2005-03-30 10:35:00,82.843,82.867,82.824,82.835,228800000.0
2005-03-30 10:36:00,82.822,82.862,82.82,82.862,278999998.0
2005-03-30 10:37:00,82.836,82.849,82.814,82.84,231299997.0
2005-03-30 10:38:00,82.826,82.86,82.824,82.86,250599998.0
2005-03-30 10:39:00,82.828,82.867,82.814,82.84,192100002.0
2005-03-30 10:40:00,82.816,82.858,82.812,82.83,297700001.0
2005-03-30 10:41:00,82.816,82.837,82.803,82.823,279900001.0
2005-03-30 10:42:00,82.817,82.837,82.802,82.817,294300000.0
2005-03-30 10:43:00,82.822,82.856,82.804,82.81,242099996.0
2005-03-30 10:44:00,82.809,82.85,82.789,82.847,186599999.0
2005-03-30 10:45:00,82.85,82.87,82.84,82.869,203099999.0
2005-03-30 10:46:00,82.865,82.9,82.847,82.9,207500001.0
2005-03-30 10:47:00,82.857,82.885,82.842,82.861,204100000.0
2005-03-30 10:48:00,82.829,82.861,82.818,82.854,299500001.0
2005-03-30 10:49:00,82.85,82.888,82.844,82.888,235900003.0
2005-03-30 10:50:00,82.907,82.916,82.856,82.887,224299997.0
2005-03-30 10:51:00,82.89,82.917,82.887,82.906,123100000.0
2005-03-30 10:52:00,82.884,82.94,82.882,82.913,267900000.0
2005-03-30 10:53:00,82.917,82.926,82.868,82.868,212200002.0
2005-03-30 10:54:00,82.891,82.928,82.875,82.908,129900000.0
2005-03-30 10:55:00,82.904,82.927,82.879,82.898,264400000.0
2005-03-30 10:56:00,82.898,82.923,82.886,82.918,156099999.0
2005-03-30 10:57:00,82.925,82.934,82.898,82.908,237700004.0
2005-03-30 10:58:00,82.903,82.926,82.893,82.911,180800000.0
2005-03-30 10:59:00,82.883,82.919,82.872,82.885,184599996.0
2005-03-30 11:00:00,82.878,82.893,82.83,82.851,175299999.0
2005-03-30 11:01:00,82.882,82.904,82.873,82.901,226599998.0
2005-03-30 11:02:00,82.909,82.94,82.899,82.929,136300001.0
2005-03-30 11:03:00,82.925,82.953,82.92,82.941,203199998.0
2005-03-30 11:04:00,82.916,82.971,82.916,82.971,193300001.0
2005-03-30 11:05:00,82.965,82.991,82.951,82.978,278400002.0
2005-03-30 11:06:00,82.988,83.02,82.969,82.969,128800000.0
2005-03-30 11:07:00,82.947,82.991,82.947,82.983,280399998.0
2005-03-30 11:08:00,82.947,82.975,82.938,82.946,291100000.0
2005-03-30 11:09:00,82.971,82.979,82.947,82.956,128500000.0
2005-03-30 11:10:00,82.955,82.986,82.939,82.939,205700001.0
2005-03-30 11:11:00,82.951,82.954,82.89,82.906,207700000.0
2005-03-30 11:12:00,82.876,82.934,82.876,82.932,154799998.0
2005-03-30 11:13:00,82.93,82.947,82.895,82.947,142399998.0
2005-03-30 11:14:00,82.915,82.939,82.884,82.884,229199997.0
2005-03-30 11:15:00,82.907,82.943,82.895,82.928,210100003.0
2005-03-30 11:16:00,82.915,82.933,82.896,82.901,220300001.0
2005-03-30 11:17:00,82.894,82.92,82.883,82.916,160700002.0
2005-03-30 11:18:00,82.893,82.907,82.869,82.877,214200001.0
2005-03-30 11:19:00,82.888,82.9,82.855,82.855,194500000.0
2005-03-30 11:20:00,82.861,82.895,82.853,82.88,203499999.0
2005-03-30 11:21:00,82.885,82.904,82.878,82.903,224899995.0
2005-03-30 11:22:00,82.874,82.89,82.852,82.852,301499999.0
2005-03-30 11:23:00,82.863,82.88,82.839,82.863,188099996.0
2005-03-30 11:24:00,82.825,82.845,82.805,82.805,145799998.0
2005-03-30 11:25:00,82.798,82.876,82.786,82.854,155500001.0
2005-03-30 11:26:00,82.825,82.839,82.8,82.815,178199998.0
2005-03-30 11:27:00,82.812,82.838,82.807,82.808,179300001.0
2005-03-30 11:28:00,82.805,82.83,82.785,82.805,137600000.0
2005-03-30 11:29:00,82.824,82.831,82.802,82.825,136200000.0
2005-03-30 11:30:00,82.819,82.826,82.79,82.8,204900000.0
2005-03-30 11:31:00,82.807,82.855,82.807,82.853,125499999.0
2005-03-30 11:32:00,82.811,82.844,82.799,82.834,225299998.0
2005-03-30 11:33:00,82.819,82.846,82.807,82.832,283400002.0
2005-03-30 11:34:00,82.836,82.865,82.821,82.838,144200000.0
2005-03-30 11:35:00,82.866,82.867,82.813,82.813,180699997.0
2005-03-30 11:36:00,82.816,82.834,82.793,82.815,208100001.0
2005-03-30 11:37:00,82.818,82.843,82.798,82.818,301799995.0
2005-03-30 11:38:00,82.784,82.851,82.784,82.837,246800001.0
2005-03-30 11:39:00,82.86,82.864,82.826,82.842,222299998.0
2005-03-30 11:40:00,82.816,82.855,82.788,82.832,201999997.0
2005-03-30 11:41:00,82.834,82.87,82.834,82.864,202900000.0
2005-03-30 11:42:00,82.852,82.869,82.843,82.862,355699998.0
2005-03-30 11:43:00,82.87,82.882,82.839,82.849,115100002.0
2005-03-30 11:44:00,82.866,82.928,82.862,82.917,121199999.0
2005-03-30 11:45:00,82.885,82.93,82.878,82.911,217399999.0
2005-03-30 11:46:00,82.902,82.909,82.875,82.89,155799999.0
2005-03-30 11:47:00,82.892,82.9,82.861,82.861,269500001.0
2005-03-30 11:48:00,82.88,82.918,82.879,82.894,176100002.0
2005-03-30 11:49:00,82.899,82.932,82.899,82.923,183600000.0
2005-03-30 11:50:00,82.906,82.938,82.892,82.938,170899997.0
2005-03-30 11:51:00,82.943,82.957,82.913,82.919,350000003.0
2005-03-30 11:52:00,82.92,82.938,82.904,82.926,264199999.0
2005-03-30 11:53:00,82.909,82.938,82.904,82.929,237800002.0
2005-03-30 11:54:00,82.932,82.935,82.882,82.886,273000000.0
2005-03-30 11:55:00,82.912,82.917,82.876,82.876,152200002.0
2005-03-30 11:56:00,82.897,82.898,82.857,82.872,256299996.0
2005-03-30 11:57:00,82.867,82.872,82.837,82.844,199399999.0
2005-03-30 11:58:00,82.853,82.888,82.838,82.869,86200002.0
2005-03-30 11:59:00,82.88,82.923,82.867,82.888,240900001.0
2005-03-30 12:00:00,82.89,82.923,82.871,82.916,214100000.0
2005-03-30 12:01:00,82.93,82.937,82.876,82.876,201299997.0
2005-03-30 12:02:00,82.894,82.921,82.879,82.893,258299998.0
2005-03-30 12:03:00,82.895,82.919,82.881,82.902,135399998.0
2005-03-30 12:04:00,82.897,82.925,82.885,82.917,128600000.0
2005-03-30 12:05:00,82.898,82.932,82.89,82.902,150300000.0
2005-03-30 12:06:00,82.902,82.932,82.894,82.914,235899998.0
2005-03-30 12:07:00,82.894,82.939,82.837,82.92,276900001.0
2005-03-30 12:08:00,82.928,82.939,82.882,82.882,177699998.0
2005-03-30 12:09:00,82.928,82.957,82.918,82.95,261699996.0
2005-03-30 12:10:00,82.928,82.962,82.917,82.945,180399999.0
2005-03-30 12:11:00,82.917,82.969,82.907,82.935,233599997.0
2005-03-30 12:12:00,82.928,82.963,82.917,82.946,203900002.0
2005-03-30 12:13:00,82.934,82.95,82.916,82.916,290799998.0
2005-03-30 12:14:00,82.916,82.961,82.916,82.94,225499999.0
2005-03-30 12:15:00,82.929,82.96,82.895,82.932,208899999.0
2005-03-30 12:16:00,82.901,82.944,82.901,82.927,186699999.0
2005-03-30 12:17:00,82.925,82.961,82.918,82.951,187400002.0
2005-03-30 12:18:00,82.913,82.947,82.913,82.932,253099999.0
2005-03-30 12:19:00,82.932,82.944,82.898,82.901,192200000.0
2005-03-30 12:20:00,82.906,82.934,82.906,82.931,223500002.0
2005-03-30 12:21:00,82.926,82.963,82.92,82.933,191100001.0
2005-03-30 12:22:00,82.945,82.953,82.909,82.931,204900001.0
2005-03-30 12:23:00,82.931,82.944,82.903,82.932,202099997.0
2005-03-30 12:24:00,82.932,82.946,82.887,82.887,216600000.0
2005-03-30 12:25:00,82.917,82.944,82.912,82.927,231400000.0
2005-03-30 12:26:00,82.938,82.968,82.922,82.94,167500001.0
2005-03-30 12:27:00,82.937,82.952,82.917,82.935,203200002.0
2005-03-30 12:28:00,82.947,82.973,82.916,82.916,302500000.0
2005-03-30 12:29:00,82.943,82.949,82.904,82.912,293900000.0
2005-03-30 12:30:00,82.932,82.941,82.896,82.896,218599997.0
2005-03-30 12:31:00,82.908,82.933,82.889,82.909,213200004.0
2005-03-30 12:32:00,82.881,82.924,82.881,82.916,233300001.0
2005-03-30 12:33:00,82.914,82.944,82.901,82.915,368099998.0
2005-03-30 12:34:00,82.897,82.943,82.889,82.924,99400001.0
2005-03-30 12:35:00,82.915,82.939,82.902,82.911,183599999.0
2005-03-30 12:36:00,82.904,82.958,82.904,82.947,288099998.0
2005-03-30 12:37:00,82.927,82.954,82.924,82.945,240300002.0
2005-03-30 12:38:00,82.925,82.957,82.901,82.928,175899999.0
2005-03-30 12:39:00,82.918,82.954,82.912,82.93,169699998.0
2005-03-30 12:40:00,82.913,82.942,82.897,82.94,194999997.0
2005-03-30 12:41:00,82.909,82.968,82.896,82.967,210500001.0
2005-03-30 12:42:00,82.947,82.969,82.936,82.949,208500003.0
2005-03-30 12:43:00,82.945,82.97,82.924,82.925,261700000.0
2005-03-30 12:44:00,82.916,82.962,82.909,82.925,221600002.0
2005-03-30 12:45:00,82.944,82.963,82.928,82.952,194500001.0
2005-03-30 12:46:00,82.947,82.967,82.926,82.943,213500001.0
2005-03-30 12:47:00,82.961,82.969,82.903,82.949,227900000.0
2005-03-30 12:48:00,82.965,82.97,82.919,82.919,146100000.0
2005-03-30 12:49:00,82.948,82.982,82.929,82.953,188800002.0
2005-03-30 12:50:00,82.958,82.97,82.94,82.955,131500000.0
2005-03-30 12:51:00,82.947,82.96,82.923,82.933,239900001.0
2005-03-30 12:52:00,82.944,82.947,82.912,82.921,137999998.0
2005-03-30 12:53:00,82.945,82.961,82.895,82.895,154000000.0
2005-03-30 12:54:00,82.936,82.963,82.911,82.931,174700001.0
2005-03-30 12:55:00,82.935,82.973,82.935,82.954,200300001.0
2005-03-30 12:56:00,82.931,82.958,82.917,82.928,263199996.0
2005-03-30 12:57:00,82.93,82.951,82.907,82.924,188399999.0
2005-03-30 12:58:00,82.921,82.961,82.898,82.942,215500002.0
2005-03-30 12:59:00,82.956,82.961,82.926,82.947,215899999.0
2005-03-30 13:00:00,82.946,82.985,82.944,82.985,151000000.0
2005-03-30 13:01:00,82.979,83.003,82.97,82.986,201499999.0
2005-03-30 13:02:00,82.965,82.99,82.951,82.972,255099999.0
2005-03-30 13:03:00,82.944,82.984,82.929,82.949,219900000.0
2005-03-30 13:04:00,82.924,82.981,82.922,82.96,183899999.0
2005-03-30 13:05:00,82.96,82.97,82.936,82.942,103099999.0
2005-03-30 13:06:00,82.949,82.997,82.943,82.997,260400003.0
2005-03-30 13:07:00,82.957,82.991,82.941,82.985,306399998.0
2005-03-30 13:08:00,82.991,82.991,82.95,82.972,163300000.0
2005-03-30 13:09:00,82.979,83.007,82.969,82.983,299799998.0
2005-03-30 13:10:00,82.969,83.002,82.96,83.002,235900001.0
2005-03-30 13:11:00,82.976,83.004,82.975,83.004,178300001.0
2005-03-30 13:12:00,82.978,82.999,82.96,82.976,100500000.0
2005-03-30 13:13:00,83.004,83.007,82.954,82.961,165799999.0
2005-03-30 13:14:00,82.974,82.994,82.944,82.964,136600001.0
2005-03-30 13:15:00,82.944,82.998,82.94,82.998,280900001.0
2005-03-30 13:16:00,82.979,83.015,82.971,82.99,218400000.0
2005-03-30 13:17:00,82.994,83.003,82.965,82.985,168300000.0
2005-03-30 13:18:00,82.993,83.03,82.989,83.026,160699999.0
2005-03-30 13:19:00,82.997,83.028,82.983,83.023,223299996.0
2005-03-30 13:20:00,83.02,83.023,82.989,83.001,305599994.0
2005-03-30 13:21:00,83.018,83.024,82.979,82.982,350100002.0
2005-03-30 13:22:00,82.988,83.019,82.982,82.996,188999999.0
2005-03-30 13:23:00,82.99,83.02,82.976,82.992,134499997.0
2005-03-30 13:24:00,82.998,83.014,82.981,83.005,242200000.0
2005-03-30 13:25:00,83.022,83.032,82.991,83.0,187499999.0
2005-03-30 13:26:00,83.003,83.022,82.98,82.997,213199999.0
2005-03-30 13:27:00,83.005,83.023,82.966,82.982,240800001.0
2005-03-30 13:28:00,82.997,83.013,82.985,82.996,148800000.0
2005-03-30 13:29:00,82.985,83.013,82.981,83.002,159900000.0
2005-03-30 13:30:00,83.004,83.013,82.978,82.978,213300000.0
2005-03-30 13:31:00,82.971,83.001,82.963,83.001,309999998.0
2005-03-30 13:32:00,82.998,83.023,82.977,82.991,277600001.0
2005-03-30 13:33:00,82.975,83.014,82.975,82.998,235400001.0
2005-03-30 13:34:00,82.985,83.025,82.967,83.003,233999998.0
2005-03-30 13:35:00,83.004,83.035,82.999,83.002,231099999.0
2005-03-30 13:36:00,83.003,83.04,82.99,82.99,325499998.0
2005-03-30 13:37:00,83.037,83.052,82.994,83.021,305899997.0
2005-03-30 13:38:00,82.992,83.024,82.986,83.003,143000001.0
2005-03-30 13:39:00,82.999,83.033,82.988,83.01,204700001.0
2005-03-30 13:40:00,83.012,83.034,83.005,83.033,236299998.0
2005-03-30 13:41:00,83.029,83.043,82.98,82.999,236000000.0
2005-03-30 13:42:00,83.028,83.028,82.986,82.988,316400001.0
2005-03-30 13:43:00,82.965,83.009,82.965,83.002,188600000.0
2005-03-30 13:44:00,82.975,83.012,82.973,82.994,219100000.0
2005-03-30 13:45:00,83.007,83.028,82.981,83.015,343499997.0
2005-03-30 13:46:00,83.015,83.036,82.993,83.025,249799999.0
2005-03-30 13:47:00,83.044,83.071,83.033,83.037,138700001.0
2005-03-30 13:48:00,83.035,83.082,83.024,83.074,294000001.0
2005-03-30 13:49:00,83.073,83.096,83.061,83.077,279800002.0
2005-03-30 13:50:00,83.08,83.1,83.061,83.083,203499998.0
2005-03-30 13:51:00,83.075,83.088,83.051,83.051,236799998.0
2005-03-30 13:52:00,83.054,83.085,83.054,83.078,331299998.0
2005-03-30 13:53:00,83.062,83.088,83.047,83.088,110400000.0
2005-03-30 13:54:00,83.074,83.082,83.054,83.054,139399999.0
2005-03-30 13:55:00,83.065,83.084,83.04,83.042,248300003.0
2005-03-30 13:56:00,83.065,83.065,83.004,83.022,217799999.0
2005-03-30 13:57:00,83.051,83.069,83.031,83.048,168300000.0
2005-03-30 13:58:00,83.007,83.035,82.996,83.027,117100000.0
2005-03-30 13:59:00,83.031,83.033,83.002,83.002,177800000.0
2005-03-30 14:00:00,82.99,83.017,82.984,83.013,179000002.0
2005-03-30 14:01:00,83.002,83.008,82.943,82.948,249299998.0
2005-03-30 14:02:00,82.94,82.976,82.919,82.953,248899998.0
2005-03-30 14:03:00,82.988,82.993,82.889,82.892,127700000.0
2005-03-30 14:04:00,82.897,82.899,82.843,82.847,159899999.0
2005-03-30 14:05:00,82.863,82.901,82.851,82.881,163099999.0
2005-03-30 14:06:00,82.884,82.895,82.847,82.852,259000001.0
2005-03-30 14:07:00,82.865,82.888,82.824,82.835,233799998.0
2005-03-30 14:08:00,82.821,82.852,82.806,82.826,187899996.0
2005-03-30 14:09:00,82.825,82.862,82.815,82.839,98500000.0
2005-03-30 14:10:00,82.855,82.855,82.803,82.804,184200000.0
2005-03-30 14:11:00,82.833,82.835,82.801,82.801,172899998.0
2005-03-30 14:12:00,82.819,82.837,82.806,82.817,190100002.0
2005-03-30 14:13:00,82.828,82.849,82.814,82.82,172299999.0
2005-03-30 14:14:00,82.819,82.841,82.802,82.815,173799999.0
2005-03-30 14:15:00,82.835,82.852,82.814,82.824,203199999.0
2005-03-30 14:16:00,82.845,82.859,82.823,82.834,255300001.0
2005-03-30 14:17:00,82.834,82.873,82.832,82.851,159300000.0
2005-03-30 14:18:00,82.849,82.865,82.815,82.815,210299999.0
2005-03-30 14:19:00,82.811,82.872,82.811,82.841,227799997.0
2005-03-30 14:20:00,82.827,82.846,82.806,82.806,158900000.0
2005-03-30 14:21:00,82.816,82.827,82.796,82.812,222399999.0
2005-03-30 14:22:00,82.785,82.813,82.762,82.77,164600001.0
2005-03-30 14:23:00,82.769,82.804,82.755,82.788,241800002.0
2005-03-30 14:24:00,82.77,82.809,82.76,82.797,251400002.0
2005-03-30 14:25:00,82.779,82.798,82.758,82.773,177999998.0
2005-03-30 14:26:00,82.761,82.78,82.744,82.769,119600000.0
2005-03-30 14:27:00,82.784,82.807,82.763,82.769,141600003.0
2005-03-30 14:28:00,82.776,82.795,82.735,82.744,247899994.0
2005-03-30 14:29:00,82.798,82.798,82.738,82.74,174700000.0
2005-03-30 14:30:00,82.769,82.79,82.739,82.74,246499997.0
2005-03-30 14:31:00,82.769,82.783,82.742,82.744,176299999.0
2005-03-30 14:32:00,82.795,82.809,82.774,82.79,151299998.0
2005-03-30 14:33:00,82.787,82.796,82.745,82.771,222499997.0
2005-03-30 14:34:00,82.755,82.784,82.746,82.769,212800001.0
2005-03-30 14:35:00,82.738,82.815,82.733,82.815,159499998.0
2005-03-30 14:36:00,82.808,82.843,82.792,82.797,176900000.0
2005-03-30 14:37:00,82.804,82.829,82.793,82.808,298100002.0
2005-03-30 14:38:00,82.822,82.847,82.808,82.81,143699998.0
2005-03-30 14:39:00,82.797,82.855,82.795,82.855,209499999.0
2005-03-30 14:40:00,82.852,82.863,82.829,82.831,285699999.0
2005-03-30 14:41:00,82.808,82.851,82.795,82.842,173199998.0
2005-03-30 14:42:00,82.858,82.877,82.829,82.829,95900002.0
2005-03-30 14:43:00,82.853,82.871,82.835,82.857,182499998.0
2005-03-30 14:44:00,82.835,82.89,82.827,82.89,262000000.0
2005-03-30 14:45:00,82.907,82.907,82.865,82.869,216199999.0
2005-03-30 14:46:00,82.872,82.955,82.872,82.928,182299997.0
2005-03-30 14:47:00,82.93,82.963,82.926,82.945,343399992.0
2005-03-30 14:48:00,82.942,82.942,82.904,82.913,180899998.0
2005-03-30 14:49:00,82.904,82.937,82.893,82.893,265500001.0
2005-03-30 14:50:00,82.896,82.935,82.881,82.887,124899999.0
2005-03-30 14:51:00,82.889,82.919,82.871,82.91,249200000.0
2005-03-30 14:52:00,82.937,82.939,82.887,82.889,108899999.0
2005-03-30 14:53:00,82.907,82.953,82.896,82.937,220100002.0
2005-03-30 14:54:00,82.933,82.96,82.93,82.942,203199997.0
2005-03-30 14:55:00,82.97,82.974,82.945,82.951,168999998.0
2005-03-30 14:56:00,82.939,82.963,82.923,82.932,94799999.0
2005-03-30 14:57:00,82.926,82.936,82.902,82.91,121500000.0
2005-03-30 14:58:00,82.903,82.946,82.889,82.92,218700002.0
2005-03-30 14:59:00,82.932,82.945,82.905,82.918,169599998.0
2005-03-30 15:00:00,82.905,82.93,82.89,82.905,136300001.0
2005-03-30 15:01:00,82.921,82.943,82.907,82.928,251399997.0
2005-03-30 15:02:00,82.929,82.932,82.895,82.91,268800002.0
2005-03-30 15:03:00,82.906,82.936,82.887,82.913,158000001.0
2005-03-30 15:04:00,82.9,82.925,82.881,82.881,184200002.0
2005-03-30 15:05:00,82.892,82.908,82.875,82.899,172399997.0
2005-03-30 15:06:00,82.904,82.921,82.89,82.912,207999997.0
2005-03-30 15:07:00,82.879,82.91,82.829,82.886,158300001.0
2005-03-30 15:08:00,82.898,82.929,82.881,82.893,174299999.0
2005-03-30 15:09:00,82.879,82.948,82.865,82.948,193900002.0
2005-03-30 15:10:00,82.932,82.957,82.882,82.899,239199997.0
2005-03-30 15:11:00,82.895,82.922,82.886,82.91,248600000.0
2005-03-30 15:12:00,82.87,82.934,82.87,82.915,235899995.0
2005-03-30 15:13:00,82.905,82.925,82.873,82.873,301500001.0
2005-03-30 15:14:00,82.919,82.925,82.888,82.906,126400000.0
2005-03-30 15:15:00,82.948,82.98,82.926,82.964,183300000.0
2005-03-30 15:16:00,82.965,83.007,82.962,83.0,117699999.0
2005-03-30 15:17:00,82.975,83.054,82.975,83.044,239399998.0
2005-03-30 15:18:00,83.022,83.045,83.015,83.027,282300004.0
2005-03-30 15:19:00,83.016,83.058,83.01,83.047,300799999.0
2005-03-30 15:20:00,83.035,83.042,83.01,83.029,79500000.0
2005-03-30 15:21:00,83.037,83.068,83.028,83.049,222399999.0
2005-03-30 15:22:00,83.037,83.074,83.021,83.044,221699999.0
2005-03-30 15:23:00,83.083,83.096,83.065,83.067,94000000.0
2005-03-30 15:24:00,83.067,83.08,83.043,83.043,203200000.0
2005-03-30 15:25:00,83.033,83.07,83.025,83.057,256500004.0
2005-03-30 15:26:00,83.025,83.033,83.024,83.025,195999998.0
2005-03-30 15:27:00,83.03,83.055,83.003,83.02,231800000.0
2005-03-30 15:28:00,83.038,83.043,82.975,82.975,225900000.0
2005-03-30 15:29:00,82.995,83.022,82.977,82.985,271499997.0
2005-03-30 15:30:00,82.993,83.017,82.969,82.985,229699999.0
2005-03-30 15:31:00,82.978,83.007,82.961,82.983,196200002.0
2005-03-30 15:32:00,82.974,82.991,82.95,82.963,225200003.0
2005-03-30 15:33:00,82.975,82.985,82.958,82.958,91500000.0
2005-03-30 15:34:00,82.969,82.973,82.93,82.94,196200000.0
2005-03-30 15:35:00,82.967,82.988,82.956,82.956,109999999.0
2005-03-30 15:36:00,82.953,82.968,82.936,82.949,156599997.0
2005-03-30 15:37:00,82.984,83.001,82.975,82.998,148600000.0
2005-03-30 15:38:00,83.014,83.016,82.979,82.989,200200000.0
2005-03-30 15:39:00,83.023,83.042,83.004,83.014,175299998.0
2005-03-30 15:40:00,83.042,83.044,82.939,82.978,252900000.0
2005-03-30 15:41:00,82.98,83.035,82.98,83.02,215800001.0
2005-03-30 15:42:00,82.968,83.012,82.966,83.0,244600000.0
2005-03-30 15:43:00,82.982,83.013,82.938,82.944,391999998.0
2005-03-30 15:44:00,82.928,82.987,82.922,82.963,172100002.0
2005-03-30 15:45:00,82.979,83.022,82.963,83.013,269799998.0
2005-03-30 15:46:00,82.986,83.027,82.977,82.991,153100001.0
2005-03-30 15:47:00,83.009,83.03,82.981,82.999,251000000.0
2005-03-30 15:48:00,83.01,83.017,82.954,82.964,206300001.0
2005-03-30 15:49:00,82.96,82.981,82.932,82.943,196500001.0
2005-03-30 15:50:00,82.939,82.962,82.905,82.922,262399996.0
2005-03-30 15:51:00,82.942,82.96,82.915,82.939,200099998.0
2005-03-30 15:52:00,82.958,82.996,82.939,82.974,230400001.0
2005-03-30 15:53:00,82.988,83.011,82.974,82.974,172600000.0
2005-03-30 15:54:00,82.959,82.994,82.959,82.985,258099999.0
2005-03-30 15:55:00,82.981,82.994,82.961,82.961,221000001.0
2005-03-30 15:56:00,82.958,83.016,82.958,83.013,170000000.0
2005-03-30 15:57:00,82.978,82.996,82.956,82.957,240999999.0
2005-03-30 15:58:00,83.0,83.006,82.959,82.959,155499998.0
2005-03-30 15:59:00,82.961,82.998,82.961,82.982,261600004.0
2005-03-30 16:00:00,82.985,83.0,82.958,82.958,324200000.0
2005-03-30 16:01:00,82.994,83.012,82.974,82.982,157500000.0
2005-03-30 16:02:00,82.973,83.008,82.967,82.999,273300000.0
2005-03-30 16:03:00,82.963,82.996,82.95,82.984,171199997.0
2005-03-30 16:04:00,82.981,83.002,82.958,82.977,165199998.0
2005-03-30 16:05:00,82.974,83.006,82.959,82.981,174099998.0
2005-03-30 16:06:00,82.96,82.983,82.943,82.949,123800000.0
2005-03-30 16:07:00,82.973,82.995,82.951,82.975,145600003.0
2005-03-30 16:08:00,82.968,82.999,82.957,82.976,126599999.0
2005-03-30 16:09:00,82.973,83.005,82.957,82.961,235599999.0
2005-03-30 16:10:00,82.97,83.009,82.96,83.009,144100001.0
2005-03-30 16:11:00,82.96,82.987,82.951,82.973,162799997.0
2005-03-30 16:12:00,82.981,82.991,82.958,82.991,198899994.0
2005-03-30 16:13:00,82.973,83.0,82.964,82.971,203699998.0
2005-03-30 16:14:00,82.947,83.002,82.947,82.991,289499997.0
2005-03-30 16:15:00,82.995,83.027,82.99,83.027,195999998.0
2005-03-30 16:16:00,83.0,83.01,82.966,82.966,187200000.0
2005-03-30 16:17:00,82.968,82.997,82.95,82.963,333400002.0
2005-03-30 16:18:00,82.946,82.955,82.918,82.918,126700000.0
2005-03-30 16:19:00,82.918,82.95,82.918,82.945,132100002.0
2005-03-30 16:20:00,82.937,82.956,82.914,82.917,256500000.0
2005-03-30 16:21:00,82.907,82.927,82.883,82.903,241199998.0
2005-03-30 16:22:00,82.897,82.936,82.882,82.892,220500002.0
2005-03-30 16:23:00,82.902,82.922,82.862,82.877,263299995.0
2005-03-30 16:24:00,82.869,82.895,82.847,82.871,156500000.0
2005-03-30 16:25:00,82.89,82.929,82.875,82.905,282999996.0
2005-03-30 16:26:00,82.931,82.932,82.879,82.881,181100001.0
2005-03-30 16:27:00,82.889,82.904,82.862,82.889,213400002.0
2005-03-30 16:28:00,82.907,82.928,82.895,82.904,192699993.0
2005-03-30 16:29:00,82.89,82.918,82.875,82.888,164600000.0
2005-03-30 16:30:00,82.881,82.909,82.866,82.882,279499997.0
2005-03-30 16:31:00,82.905,82.928,82.869,82.884,163299998.0
2005-03-30 16:32:00,82.9,82.925,82.888,82.917,220699998.0
2005-03-30 16:33:00,82.895,82.92,82.881,82.893,186400002.0
2005-03-30 16:34:00,82.875,82.914,82.871,82.885,138399998.0
2005-03-30 16:35:00,82.877,82.922,82.872,82.897,257699999.0
2005-03-30 16:36:00,82.876,82.909,82.866,82.88,137200000.0
2005-03-30 16:37:00,82.896,82.903,82.871,82.896,230300003.0
2005-03-30 16:38:00,82.887,82.921,82.884,82.911,118300000.0
2005-03-30 16:39:00,82.875,82.916,82.861,82.88,416199998.0
2005-03-30 16:40:00,82.876,82.905,82.855,82.857,144700000.0
2005-03-30 16:41:00,82.862,82.894,82.861,82.882,214499997.0
2005-03-30 16:42:00,82.852,82.899,82.843,82.899,241400001.0
2005-03-30 16:43:00,82.895,82.922,82.892,82.91,164500000.0
2005-03-30 16:44:00,82.893,82.915,82.889,82.897,241999998.0
2005-03-30 16:45:00,82.895,82.924,82.887,82.897,227400000.0
2005-03-30 16:46:00,82.87,82.905,82.859,82.89,211899997.0
2005-03-30 16:47:00,82.925,82.943,82.9,82.924,181500000.0
2005-03-30 16:48:00,82.933,82.958,82.916,82.916,160700001.0
2005-03-30 16:49:00,82.94,82.954,82.914,82.94,242699996.0
2005-03-30 16:50:00,82.925,82.96,82.925,82.952,102200000.0
2005-03-30 16:51:00,82.939,82.952,82.922,82.932,137599998.0
2005-03-30 16:52:00,82.942,82.946,82.91,82.917,178399997.0
2005-03-30 16:53:00,82.947,82.955,82.924,82.924,236599999.0
2005-03-30 16:54:00,82.916,82.942,82.895,82.942,198999999.0
2005-03-30 16:55:00,82.89,82.935,82.89,82.918,175799999.0
2005-03-30 16:56:00,82.93,82.956,82.925,82.944,247400000.0
2005-03-30 16:57:00,82.931,82.941,82.906,82.92,120400000.0
2005-03-30 16:58:00,82.909,82.952,82.903,82.938,288799995.0
2005-03-30 16:59:00,82.958,82.989,82.944,82.962,219600001.0
2005-03-30 17:00:00,82.992,83.011,82.979,83.002,285400005.0
2005-03-30 17:01:00,82.981,83.004,82.961,82.982,225199998.0
2005-03-30 17:02:00,82.968,82.992,82.955,82.956,149900000.0
2005-03-30 17:03:00,82.977,82.986,82.95,82.955,277099995.0
2005-03-30 17:04:00,82.975,82.992,82.93,82.948,120600001.0
2005-03-30 17:05:00,82.967,82.974,82.94,82.947,127100001.0
2005-03-30 17:06:00,82.96,82.963,82.932,82.935,225199995.0
2005-03-30 17:07:00,82.952,82.96,82.932,82.949,282900006.0
2005-03-30 17:08:00,82.943,82.963,82.925,82.93,261700000.0
2005-03-30 17:09:00,82.906,82.931,82.893,82.893,162000001.0
2005-03-30 17:10:00,82.94,82.971,82.903,82.911,289699999.0
2005-03-30 17:11:00,82.904,82.928,82.889,82.909,195800000.0
2005-03-30 17:12:00,82.929,82.936,82.901,82.901,146999999.0
2005-03-30 17:13:00,82.908,82.942,82.889,82.924,144799999.0
2005-03-30 17:14:00,82.933,82.941,82.903,82.923,132599999.0
2005-03-30 17:15:00,82.931,82.946,82.901,82.905,257499998.0
2005-03-30 17:16:00,82.934,82.948,82.915,82.926,154499999.0
2005-03-30 17:17:00,82.942,82.972,82.934,82.953,226000001.0
2005-03-30 17:18:00,82.945,82.976,82.937,82.976,201700002.0
2005-03-30 17:19:00,82.97,82.971,82.924,82.936,182100000.0
2005-03-30 17:20:00,82.935,82.966,82.913,82.945,279400005.0
2005-03-30 17:21:00,82.956,82.974,82.919,82.971,197100000.0
2005-03-30 17:22:00,82.939,82.964,82.937,82.963,199099999.0
2005-03-30 17:23:00,82.938,82.958,82.922,82.939,138500000.0
2005-03-30 17:24:00,82.935,82.948,82.914,82.947,184800002.0
2005-03-30 17:25:00,82.958,82.963,82.927,82.933,204100002.0
2005-03-30 17:26:00,82.952,82.965,82.929,82.936,170799999.0
2005-03-30 17:27:00,82.948,82.964,82.929,82.937,157700001.0
2005-03-30 17:28:00,82.964,82.98,82.948,82.962,307000000.0
2005-03-30 17:29:00,82.946,83.003,82.946,83.003,150799998.0
2005-03-30 17:30:00,82.992,83.006,82.97,82.975,173299998.0
2005-03-30 17:31:00,82.967,83.005,82.951,82.979,139900001.0
2005-03-30 17:32:00,82.989,83.011,82.978,82.994,125999997.0
2005-03-30 17:33:00,83.017,83.018,82.965,82.965,178199999.0
2005-03-30 17:34:00,82.996,83.002,82.966,82.986,323400000.0
2005-03-30 17:35:00,82.963,82.98,82.949,82.961,137800002.0
2005-03-30 17:36:00,82.961,82.972,82.939,82.957,149099995.0
2005-03-30 17:37:00,82.975,82.975,82.945,82.954,222100004.0
2005-03-30 17:38:00,82.945,82.957,82.911,82.926,203500001.0
2005-03-30 17:39:00,82.921,82.94,82.895,82.911,255400001.0
2005-03-30 17:40:00,82.91,82.932,82.897,82.927,228399996.0
2005-03-30 17:41:00,82.932,82.956,82.896,82.919,283099996.0
2005-03-30 17:42:00,82.929,82.958,82.918,82.949,170500000.0
2005-03-30 17:43:00,82.916,82.923,82.893,82.91,125999998.0
2005-03-30 17:44:00,82.915,82.942,82.904,82.927,175400001.0
2005-03-30 17:45:00,82.9,82.917,82.882,82.898,282300000.0
2005-03-30 17:46:00,82.898,82.927,82.886,82.923,231299998.0
2005-03-30 17:47:00,82.894,82.92,82.877,82.897,215600002.0
2005-03-30 17:48:00,82.898,82.947,82.898,82.943,153400000.0
2005-03-30 17:49:00,82.939,82.942,82.907,82.912,255800002.0
2005-03-30 17:50:00,82.937,82.95,82.92,82.937,187699999.0
2005-03-30 17:51:00,82.951,82.955,82.925,82.927,214099999.0
2005-03-30 17:52:00,82.936,82.954,82.91,82.924,181200001.0
2005-03-30 17:53:00,82.925,82.961,82.919,82.946,258299998.0
2005-03-30 17:54:00,82.942,82.957,82.925,82.925,242299999.0
2005-03-30 17:55:00,82.934,82.962,82.922,82.948,196100000.0
2005-03-30 17:56:00,82.936,82.972,82.936,82.943,281199994.0
2005-03-30 17:57:00,82.913,82.948,82.913,82.941,226000000.0
2005-03-30 17:58:00,82.929,82.952,82.912,82.932,208000002.0
2005-03-30 17:59:00,82.931,82.953,82.894,82.906,227699996.0
2005-03-30 18:00:00,82.853,82.915,82.853,82.885,294099996.0
2005-03-30 18:01:00,82.91,82.926,82.86,82.871,1006399996.0
2005-03-30 18:02:00,82.96,82.96,82.9,82.92,2116899998.0
2005-03-30 18:03:00,82.877,82.885,82.843,82.854,2116899998.0
2005-03-30 18:04:00,82.859,82.907,82.859,82.892,1949199999.0
2005-03-30 18:05:00,82.875,82.897,82.852,82.866,2042000009.0
2005-03-30 18:06:00,82.828,82.883,82.828,82.863,1663499990.0
2005-03-30 18:07:00,82.884,82.924,82.873,82.891,1718999985.0
2005-03-30 18:08:00,82.885,82.909,82.857,82.861,2140200004.0
2005-03-30 18:09:00,82.884,82.907,82.871,82.904,1630099988.0
2005-03-30 18:10:00,82.884,82.91,82.871,82.901,1652999997.0
2005-03-30 18:11:00,82.88,82.937,82.867,82.88,919299994.0
2005-03-30 18:12:00,82.868,82.897,82.828,82.84,1009099995.0
2005-03-30 18:13:00,82.843,82.894,82.841,82.885,1473800003.0
2005-03-30 18:14:00,82.842,82.871,82.838,82.866,1745599997.0
2005-03-30 18:15:00,82.9,82.9,82.86,82.89,2105399995.0
2005-03-30 18:16:00,82.878,82.886,82.846,82.855,2105399995.0
2005-03-30 18:17:00,82.843,82.921,82.836,82.879,655100003.0
2005-03-30 18:18:00,82.875,82.891,82.834,82.842,1219100000.0
2005-03-30 18:19:00,82.811,82.843,82.743,82.793,1713799999.0
2005-03-30 18:20:00,82.79,82.828,82.763,82.797,1800299977.0
2005-03-30 18:21:00,82.822,82.866,82.775,82.782,1506200001.0
2005-03-30 18:22:00,82.788,82.859,82.756,82.827,1532899992.0
2005-03-30 18:23:00,82.8,82.97,82.8,82.85,1529899998.0
2005-03-30 18:24:00,82.796,82.821,82.758,82.793,1529899998.0
2005-03-30 18:25:00,82.86,82.88,82.8,82.82,1740100001.0
2005-03-30 18:26:00,82.809,82.818,82.769,82.779,1740100001.0
2005-03-30 18:27:00,82.775,82.804,82.717,82.737,1230099996.0
2005-03-30 18:28:00,82.749,82.783,82.699,82.769,991500001.0
2005-03-30 18:29:00,82.75,82.766,82.685,82.746,1265499991.0
2005-03-30 18:30:00,82.754,82.775,82.724,82.739,823099993.0
2005-03-30 18:31:00,82.75,82.758,82.693,82.693,1186099994.0
2005-03-30 18:32:00,82.707,82.735,82.674,82.691,2046499991.0
2005-03-30 18:33:00,82.692,82.739,82.657,82.714,1785999993.0
2005-03-30 18:34:00,82.714,82.732,82.675,82.686,1742299994.0
2005-03-30 18:35:00,82.68,82.727,82.65,82.709,1436899998.0
2005-03-30 18:36:00,82.711,82.728,82.695,82.706,1551499992.0
2005-03-30 18:37:00,82.71,82.731,82.665,82.691,1283900001.0
2005-03-30 18:38:00,82.712,82.717,82.66,82.66,690899995.0
2005-03-30 18:39:00,82.666,82.744,82.652,82.718,423999999.0
2005-03-30 18:40:00,82.722,82.739,82.682,82.693,861699993.0
2005-03-30 18:41:00,82.731,82.751,82.695,82.708,723300002.0
2005-03-30 18:42:00,82.699,82.735,82.672,82.685,648600004.0
2005-03-30 18:43:00,82.722,82.745,82.704,82.726,1411300004.0
2005-03-30 18:44:00,82.723,82.739,82.679,82.696,697200000.0
2005-03-30 18:45:00,82.732,82.759,82.709,82.717,1098699998.0
2005-03-30 18:46:00,82.692,82.735,82.676,82.722,677700000.0
2005-03-30 18:47:00,82.727,82.756,82.701,82.74,423400002.0
2005-03-30 18:48:00,82.739,82.765,82.718,82.734,742799991.0
2005-03-30 18:49:00,82.76,82.764,82.715,82.726,838999995.0
2005-03-30 18:50:00,82.736,82.778,82.716,82.72,862699999.0
2005-03-30 18:51:00,82.729,82.768,82.718,82.726,551399997.0
2005-03-30 18:52:00,82.717,82.733,82.691,82.711,673000001.0
2005-03-30 18:53:00,82.712,82.723,82.685,82.685,1026799992.0
2005-03-30 18:54:00,82.722,82.751,82.709,82.736,844700004.0
2005-03-30 18:55:00,82.743,82.748,82.716,82.725,1031999993.0
2005-03-30 18:56:00,82.711,82.78,82.711,82.775,629499994.0
2005-03-30 18:57:00,82.762,82.809,82.746,82.805,351799999.0
2005-03-30 18:58:00,82.769,82.796,82.744,82.755,1235100004.0
2005-03-30 18:59:00,82.79,82.806,82.768,82.777,921699999.0
2005-03-30 19:00:00,82.763,82.803,82.76,82.771,795100005.0
2005-03-30 19:01:00,82.79,82.799,82.759,82.768,571500003.0
2005-03-30 19:02:00,82.773,82.794,82.758,82.785,298999998.0
2005-03-30 19:03:00,82.775,82.782,82.728,82.738,790199996.0
2005-03-30 19:04:00,82.741,82.779,82.722,82.732,674400006.0
2005-03-30 19:05:00,82.753,82.78,82.737,82.765,347099997.0
2005-03-30 19:06:00,82.779,82.787,82.733,82.733,643399998.0
2005-03-30 19:07:00,82.751,82.789,82.739,82.75,1004599992.0
2005-03-30 19:08:00,82.764,82.819,82.763,82.813,990099998.0
2005-03-30 19:09:00,82.759,82.829,82.759,82.827,557300003.0
2005-03-30 19:10:00,82.805,82.818,82.77,82.772,497099994.0
2005-03-30 19:11:00,82.704,82.784,82.7,82.766,137300001.0
2005-03-30 19:12:00,82.797,82.801,82.76,82.793,341200000.0
2005-03-30 19:13:00,82.764,82.794,82.758,82.772,452299996.0
2005-03-30 19:14:00,82.793,82.807,82.752,82.776,556700003.0
2005-03-30 19:15:00,82.8,82.804,82.756,82.78,647800001.0
2005-03-30 19:16:00,82.779,82.819,82.772,82.794,429500000.0
2005-03-30 19:17:00,82.808,82.832,82.775,82.8,852900000.0
2005-03-30 19:18:00,82.781,82.811,82.74,82.803,516999997.0
2005-03-30 19:19:00,82.8,82.823,82.776,82.786,647200001.0
2005-03-30 19:20:00,82.803,82.816,82.785,82.785,412599998.0
2005-03-30 19:21:00,82.814,82.814,82.771,82.786,194600001.0
2005-03-30 19:22:00,82.81,82.81,82.71,82.763,239199998.0
2005-03-30 19:23:00,82.801,82.824,82.755,82.819,1646299986.0
2005-03-30 19:24:00,82.799,82.839,82.799,82.83,624899998.0
2005-03-30 19:25:00,82.81,82.832,82.772,82.795,921999996.0
2005-03-30 19:26:00,82.789,82.833,82.776,82.815,1307200002.0
2005-03-30 19:27:00,82.807,82.819,82.783,82.789,1129799996.0
2005-03-30 19:28:00,82.801,82.803,82.772,82.78,496799996.0
2005-03-30 19:29:00,82.795,82.82,82.774,82.818,639400001.0
2005-03-30 19:30:00,82.774,82.806,82.746,82.772,840499995.0
2005-03-30 19:31:00,82.773,82.807,82.761,82.798,598399999.0
2005-03-30 19:32:00,82.786,82.794,82.75,82.764,879999998.0
2005-03-30 19:33:00,82.777,82.825,82.771,82.816,751299998.0
2005-03-30 19:34:00,82.797,82.835,82.79,82.807,907699993.0
2005-03-30 19:35:00,82.823,82.823,82.766,82.768,970199994.0
2005-03-30 19:36:00,82.803,82.839,82.79,82.839,492399996.0
2005-03-30 19:37:00,82.828,82.842,82.781,82.826,222600003.0
2005-03-30 19:38:00,82.778,82.805,82.761,82.778,1056500002.0
2005-03-30 19:39:00,82.777,82.832,82.758,82.8,934400004.0
2005-03-30 19:40:00,82.778,82.8,82.76,82.767,621399999.0
2005-03-30 19:41:00,82.79,82.809,82.749,82.758,758999997.0
2005-03-30 19:42:00,82.775,82.824,82.769,82.788,598299997.0
2005-03-30 19:43:00,82.779,82.795,82.751,82.771,292599998.0
2005-03-30 19:44:00,82.768,82.799,82.726,82.784,583599995.0
2005-03-30 19:45:00,82.762,82.799,82.731,82.765,410199998.0
2005-03-30 19:46:00,82.758,82.769,82.717,82.742,498399999.0
2005-03-30 19:47:00,82.724,82.787,82.724,82.75,306799994.0
2005-03-30 19:48:00,82.726,82.759,82.713,82.73,849099995.0
2005-03-30 19:49:00,82.725,82.759,82.699,82.726,599600005.0
2005-03-30 19:50:00,82.725,82.752,82.69,82.719,416299997.0
2005-03-30 19:51:00,82.709,82.731,82.685,82.693,264299999.0
2005-03-30 19:52:00,82.696,82.774,82.694,82.768,517000000.0
2005-03-30 19:53:00,82.782,82.791,82.743,82.756,735500002.0
2005-03-30 19:54:00,82.757,82.79,82.741,82.768,891700000.0
2005-03-30 19:55:00,82.759,82.795,82.754,82.78,266399998.0
2005-03-30 19:56:00,82.776,82.796,82.753,82.764,259399998.0
2005-03-30 19:57:00,82.765,82.802,82.729,82.764,485000001.0
2005-03-30 19:58:00,82.775,82.806,82.763,82.783,817599995.0
2005-03-30 19:59:00,82.754,82.796,82.749,82.778,797799996.0
2005-03-30 20:00:00,82.786,82.8,82.759,82.776,329299999.0
2005-03-30 20:01:00,82.777,82.806,82.75,82.777,590799998.0
2005-03-30 20:02:00,82.784,82.822,82.777,82.79,730200000.0
2005-03-30 20:03:00,82.758,82.815,82.751,82.81,373399998.0
2005-03-30 20:04:00,82.775,82.834,82.741,82.827,306600000.0
2005-03-30 20:05:00,82.835,82.84,82.762,82.789,470000001.0
2005-03-30 20:06:00,82.766,82.817,82.763,82.813,955599992.0
2005-03-30 20:07:00,82.819,82.819,82.761,82.792,721700002.0
2005-03-30 20:08:00,82.79,82.812,82.752,82.764,531300001.0
2005-03-30 20:09:00,82.772,82.817,82.755,82.772,531700004.0
2005-03-30 20:10:00,82.807,82.841,82.789,82.841,672399996.0
2005-03-30 20:11:00,82.828,82.833,82.787,82.799,880599997.0
2005-03-30 20:12:00,82.762,82.834,82.75,82.784,1311799994.0
2005-03-30 20:13:00,82.784,82.811,82.767,82.793,593399995.0
2005-03-30 20:14:00,82.815,82.816,82.756,82.772,618599999.0
2005-03-30 20:15:00,82.77,82.77,82.727,82.74,628199997.0
2005-03-30 20:16:00,82.742,82.757,82.719,82.723,719399998.0
2005-03-30 20:17:00,82.717,82.747,82.707,82.719,456699993.0
2005-03-30 20:18:00,82.719,82.741,82.702,82.731,204600000.0
2005-03-30 20:19:00,82.708,82.723,82.662,82.71,334700001.0
2005-03-30 20:20:00,82.706,82.742,82.694,82.742,625799997.0
2005-03-30 20:21:00,82.735,82.762,82.718,82.74,562899998.0
2005-03-30 20:22:00,82.718,82.751,82.679,82.751,624000003.0
2005-03-30 20:23:00,82.687,82.73,82.687,82.72,571499999.0
2005-03-30 20:24:00,82.692,82.754,82.692,82.707,423400005.0
2005-03-30 20:25:00,82.749,82.753,82.697,82.719,638399998.0
2005-03-30 20:26:00,82.712,82.749,82.688,82.699,393099997.0
2005-03-30 20:27:00,82.74,82.761,82.715,82.74,336899998.0
2005-03-30 20:28:00,82.741,82.77,82.724,82.736,1218299994.0
2005-03-30 20:29:00,82.681,82.782,82.679,82.717,1568100001.0
2005-03-30 20:30:00,82.752,82.784,82.717,82.768,1515999992.0
2005-03-30 20:31:00,82.765,82.794,82.737,82.744,1009699992.0
2005-03-30 20:32:00,82.756,82.764,82.706,82.728,1000900004.0
2005-03-30 20:33:00,82.747,82.759,82.722,82.742,408399997.0
2005-03-30 20:34:00,82.775,82.781,82.709,82.719,342399998.0
2005-03-30 20:35:00,82.745,82.784,82.722,82.737,567600001.0
2005-03-30 20:36:00,82.757,82.781,82.731,82.761,549700001.0
2005-03-30 20:37:00,82.739,82.796,82.73,82.753,633500004.0
2005-03-30 20:38:00,82.725,82.768,82.702,82.753,854600004.0
2005-03-30 20:39:00,82.747,82.79,82.747,82.763,614199991.0
2005-03-30 20:40:00,82.758,82.786,82.721,82.727,1356899996.0
2005-03-30 20:41:00,82.776,82.803,82.748,82.783,931299998.0
2005-03-30 20:42:00,82.755,82.788,82.723,82.75,1049299998.0
2005-03-30 20:43:00,82.749,82.806,82.749,82.789,810099999.0
2005-03-30 20:44:00,82.784,82.81,82.772,82.795,737799999.0
2005-03-30 20:45:00,82.799,82.815,82.768,82.815,640199997.0
2005-03-30 20:46:00,82.767,82.801,82.761,82.767,601500004.0
2005-03-30 20:47:00,82.767,82.812,82.741,82.777,1159400000.0
2005-03-30 20:48:00,82.807,82.831,82.773,82.795,716799991.0
2005-03-30 20:49:00,82.797,82.848,82.797,82.837,525699996.0
2005-03-30 20:50:00,82.819,82.836,82.784,82.824,941800004.0
2005-03-30 20:51:00,82.81,82.814,82.781,82.79,524999999.0
2005-03-30 20:52:00,82.807,82.828,82.78,82.794,328799997.0
2005-03-30 20:53:00,82.765,82.809,82.762,82.79,1334699995.0
2005-03-30 20:54:00,82.787,82.813,82.739,82.785,432500000.0
2005-03-30 20:55:00,82.797,82.832,82.778,82.779,1200900006.0
2005-03-30 20:56:00,82.786,82.816,82.768,82.805,596400002.0
2005-03-30 20:57:00,82.758,82.823,82.758,82.804,765499992.0
2005-03-30 20:58:00,82.758,82.801,82.758,82.785,1155499996.0
2005-03-30 20:59:00,82.822,82.836,82.788,82.815,1097299997.0
2005-03-30 21:00:00,82.808,82.846,82.792,82.837,1334699998.0
2005-03-30 21:01:00,82.812,82.835,82.798,82.829,784100003.0
2005-03-30 21:02:00,82.792,82.827,82.779,82.8,615899993.0
2005-03-30 21:03:00,82.81,82.848,82.786,82.812,552199992.0
2005-03-30 21:04:00,82.81,82.841,82.783,82.808,490799997.0
2005-03-30 21:05:00,82.821,82.872,82.817,82.863,671300000.0
2005-03-30 21:06:00,82.829,82.853,82.806,82.829,696799999.0
2005-03-30 21:07:00,82.836,82.859,82.81,82.84,808599998.0
2005-03-30 21:08:00,82.832,82.859,82.816,82.859,896000008.0
2005-03-30 21:09:00,82.835,82.866,82.824,82.842,296000002.0
2005-03-30 21:10:00,82.835,82.866,82.815,82.832,732999994.0
2005-03-30 21:11:00,82.849,82.884,82.821,82.821,559700002.0
2005-03-30 21:12:00,82.815,82.859,82.81,82.854,264500000.0
2005-03-30 21:13:00,82.856,82.856,82.808,82.822,470099992.0
2005-03-30 21:14:00,82.838,82.874,82.825,82.831,554400002.0
2005-03-30 21:15:00,82.84,82.878,82.813,82.829,930900001.0
2005-03-30 21:16:00,82.885,82.885,82.828,82.843,858199994.0
2005-03-30 21:17:00,82.824,82.853,82.795,82.835,910299996.0
2005-03-30 21:18:00,82.827,82.85,82.786,82.838,687099989.0
2005-03-30 21:19:00,82.84,82.848,82.801,82.808,645999997.0
2005-03-30 21:20:00,82.838,82.857,82.801,82.842,1265400002.0
2005-03-30 21:21:00,82.828,82.858,82.819,82.835,811899995.0
2005-03-30 21:22:00,82.869,82.869,82.806,82.821,1012200003.0
2005-03-30 21:23:00,82.852,82.869,82.819,82.843,655600003.0
2005-03-30 21:24:00,82.835,82.86,82.813,82.813,689499998.0
2005-03-30 21:25:00,82.801,82.852,82.798,82.802,1047599994.0
2005-03-30 21:26:00,82.832,82.866,82.802,82.816,237700001.0
2005-03-30 21:27:00,82.822,82.837,82.8,82.815,518200001.0
2005-03-30 21:28:00,82.806,82.846,82.795,82.826,317599994.0
2005-03-30 21:29:00,82.818,82.867,82.817,82.844,561499996.0
2005-03-30 21:30:00,82.82,82.859,82.811,82.82,316999997.0
2005-03-30 21:31:00,82.85,82.87,82.812,82.847,361199996.0
2005-03-30 21:32:00,82.822,82.849,82.811,82.812,389700000.0
2005-03-30 21:33:00,82.796,82.83,82.778,82.81,504099999.0
2005-03-30 21:34:00,82.838,82.852,82.792,82.802,193500000.0
2005-03-30 21:35:00,82.804,82.846,82.802,82.835,396799996.0
2005-03-30 21:36:00,82.788,82.848,82.777,82.841,377700000.0
2005-03-30 21:37:00,82.823,82.854,82.805,82.818,474199999.0
2005-03-30 21:38:00,82.808,82.845,82.804,82.835,192900000.0
2005-03-30 21:39:00,82.832,82.846,82.807,82.826,285000000.0
2005-03-30 21:40:00,82.797,82.834,82.775,82.798,534399998.0
2005-03-30 21:41:00,82.788,82.843,82.788,82.825,284900000.0
2005-03-30 21:42:00,82.835,82.836,82.792,82.802,342500003.0
2005-03-30 21:43:00,82.815,82.832,82.802,82.832,322200002.0
2005-03-30 21:44:00,82.786,82.851,82.774,82.789,1196200002.0
2005-03-30 21:45:00,82.822,82.83,82.801,82.808,444099997.0
2005-03-30 21:46:00,82.821,82.852,82.814,82.817,252700001.0
2005-03-30 21:47:00,82.802,82.836,82.774,82.791,450199997.0
2005-03-30 21:48:00,82.795,82.854,82.781,82.803,669500000.0
2005-03-30 21:49:00,82.85,82.86,82.816,82.83,305099997.0
2005-03-30 21:50:00,82.825,82.857,82.825,82.846,192699999.0
2005-03-30 21:51:00,82.844,82.856,82.813,82.817,294000003.0
2005-03-30 21:52:00,82.826,82.83,82.806,82.807,108600001.0
2005-03-30 21:53:00,82.808,82.825,82.79,82.808,486900002.0
2005-03-30 21:54:00,82.776,82.823,82.769,82.78,269099998.0
2005-03-30 21:55:00,82.81,82.814,82.777,82.786,246700003.0
2005-03-30 21:56:00,82.791,82.846,82.791,82.833,331599999.0
2005-03-30 21:57:00,82.841,82.854,82.813,82.835,195199999.0
2005-03-30 21:58:00,82.807,82.846,82.807,82.84,176399998.0
2005-03-30 21:59:00,82.841,82.896,82.836,82.89,361499999.0
2005-03-30 22:00:00,82.885,82.918,82.862,82.87,713099997.0
2005-03-30 22:01:00,82.856,82.892,82.836,82.885,701399994.0
2005-03-30 22:02:00,82.862,82.896,82.849,82.868,626999999.0
2005-03-30 22:03:00,82.874,82.909,82.849,82.88,412699998.0
2005-03-30 22:04:00,82.858,82.889,82.852,82.868,702099998.0
2005-03-30 22:05:00,82.864,82.889,82.835,82.841,180500000.0
2005-03-30 22:06:00,82.826,82.863,82.815,82.863,229799999.0
2005-03-30 22:07:00,82.837,82.874,82.822,82.838,220899997.0
2005-03-30 22:08:00,82.836,82.873,82.834,82.844,225000000.0
2005-03-30 22:09:00,82.836,82.849,82.808,82.808,190000001.0
2005-03-30 22:10:00,82.826,82.844,82.796,82.823,133900000.0
2005-03-30 22:11:00,82.802,82.835,82.788,82.821,323800001.0
2005-03-30 22:12:00,82.8,82.823,82.78,82.8,376499998.0
2005-03-30 22:13:00,82.824,82.837,82.765,82.78,311300001.0
2005-03-30 22:14:00,82.781,82.813,82.748,82.762,353600000.0
2005-03-30 22:15:00,82.738,82.754,82.715,82.737,214999997.0
2005-03-30 22:16:00,82.764,82.783,82.731,82.741,530899993.0
2005-03-30 22:17:00,82.742,82.777,82.732,82.754,198600000.0
2005-03-30 22:18:00,82.741,82.796,82.724,82.76,400299998.0
2005-03-30 22:19:00,82.756,82.771,82.705,82.728,317399999.0
2005-03-30 22:20:00,82.751,82.778,82.7,82.718,239400006.0
2005-03-30 22:21:00,82.706,82.755,82.706,82.751,312100003.0
2005-03-30 22:22:00,82.745,82.774,82.737,82.746,299099998.0
2005-03-30 22:23:00,82.745,82.77,82.727,82.758,475899999.0
2005-03-30 22:24:00,82.757,82.79,82.728,82.761,294899999.0
2005-03-30 22:25:00,82.763,82.795,82.749,82.758,169700000.0
2005-03-30 22:26:00,82.769,82.776,82.74,82.776,193999997.0
2005-03-30 22:27:00,82.763,82.779,82.719,82.74,522900002.0
2005-03-30 22:28:00,82.729,82.762,82.706,82.741,324600002.0
2005-03-30 22:29:00,82.711,82.738,82.711,82.727,274999998.0
2005-03-30 22:30:00,82.722,82.741,82.694,82.735,172399995.0
2005-03-30 22:31:00,82.708,82.769,82.699,82.757,507200000.0
2005-03-30 22:32:00,82.751,82.778,82.728,82.758,391299996.0
2005-03-30 22:33:00,82.75,82.779,82.737,82.763,682799999.0
2005-03-30 22:34:00,82.754,82.775,82.728,82.746,458900000.0
2005-03-30 22:35:00,82.723,82.753,82.715,82.745,246500000.0
2005-03-30 22:36:00,82.742,82.749,82.722,82.725,365800004.0
2005-03-30 22:37:00,82.734,82.753,82.722,82.748,208999997.0
2005-03-30 22:38:00,82.717,82.747,82.695,82.747,210999997.0
2005-03-30 22:39:00,82.745,82.76,82.728,82.729,337100000.0
2005-03-30 22:40:00,82.723,82.766,82.717,82.754,303399995.0
2005-03-30 22:41:00,82.737,82.768,82.718,82.753,319200000.0
2005-03-30 22:42:00,82.748,82.774,82.731,82.752,269200001.0
2005-03-30 22:43:00,82.741,82.771,82.724,82.744,275300000.0
2005-03-30 22:44:00,82.72,82.746,82.69,82.691,432800000.0
2005-03-30 22:45:00,82.699,82.727,82.662,82.695,538300001.0
2005-03-30 22:46:00,82.677,82.718,82.672,82.698,291200001.0
2005-03-30 22:47:00,82.711,82.718,82.672,82.672,198099999.0
2005-03-30 22:48:00,82.7,82.754,82.671,82.696,280199998.0
2005-03-30 22:49:00,82.718,82.752,82.705,82.748,159800000.0
2005-03-30 22:50:00,82.716,82.762,82.709,82.762,260600003.0
2005-03-30 22:51:00,82.743,82.779,82.734,82.745,312299996.0
2005-03-30 22:52:00,82.762,82.782,82.735,82.735,244600004.0
2005-03-30 22:53:00,82.748,82.764,82.689,82.715,412899998.0
2005-03-30 22:54:00,82.727,82.777,82.706,82.745,265099999.0
2005-03-30 22:55:00,82.715,82.762,82.707,82.747,387300007.0
2005-03-30 22:56:00,82.737,82.768,82.73,82.756,244899997.0
2005-03-30 22:57:00,82.747,82.756,82.708,82.731,293199996.0
2005-03-30 22:58:00,82.729,82.754,82.702,82.735,152799998.0
2005-03-30 22:59:00,82.741,82.761,82.646,82.666,551100002.0
2005-03-30 23:00:00,82.736,82.757,82.713,82.751,248000000.0
2005-03-30 23:01:00,82.747,82.752,82.678,82.733,220899998.0
2005-03-30 23:02:00,82.751,82.761,82.727,82.735,130900000.0
2005-03-30 23:03:00,82.754,82.782,82.743,82.75,180100002.0
2005-03-30 23:04:00,82.786,82.791,82.753,82.755,184499999.0
2005-03-30 23:05:00,82.748,82.807,82.748,82.803,206199994.0
2005-03-30 23:06:00,82.763,82.8,82.74,82.786,190700000.0
2005-03-30 23:07:00,82.79,82.806,82.756,82.763,155100000.0
2005-03-30 23:08:00,82.764,82.799,82.764,82.77,187400001.0
2005-03-30 23:09:00,82.79,82.801,82.755,82.763,254699999.0
2005-03-30 23:10:00,82.795,82.814,82.749,82.803,243799999.0
2005-03-30 23:11:00,82.795,82.807,82.77,82.791,180600002.0
2005-03-30 23:12:00,82.767,82.791,82.763,82.784,180699999.0
2005-03-30 23:13:00,82.769,82.779,82.724,82.724,232000003.0
2005-03-30 23:14:00,82.756,82.813,82.756,82.79,268900000.0
2005-03-30 23:15:00,82.767,82.816,82.767,82.81,227699998.0
2005-03-30 23:16:00,82.765,82.796,82.752,82.769,148900001.0
2005-03-30 23:17:00,82.755,82.812,82.755,82.805,122900000.0
2005-03-30 23:18:00,82.802,82.821,82.791,82.81,230200001.0
2005-03-30 23:19:00,82.779,82.795,82.754,82.786,160499998.0
2005-03-30 23:20:00,82.795,82.823,82.784,82.784,201599997.0
2005-03-30 23:21:00,82.803,82.82,82.777,82.779,194900001.0
2005-03-30 23:22:00,82.786,82.8,82.76,82.789,234600000.0
2005-03-30 23:23:00,82.775,82.8,82.741,82.766,171900000.0
2005-03-30 23:24:00,82.753,82.833,82.732,82.807,152299998.0
2005-03-30 23:25:00,82.827,82.833,82.795,82.804,188799995.0
2005-03-30 23:26:00,82.782,82.815,82.766,82.789,155000002.0
2005-03-30 23:27:00,82.76,82.78,82.76,82.78,167300000.0
2005-03-30 23:28:00,82.792,82.81,82.779,82.796,124900000.0
2005-03-30 23:29:00,82.771,82.81,82.764,82.797,182699999.0
2005-03-30 23:30:00,82.765,82.793,82.753,82.776,145500001.0
2005-03-30 23:31:00,82.789,82.816,82.775,82.79,180900002.0
2005-03-30 23:32:00,82.764,82.832,82.764,82.832,117299999.0
2005-03-30 23:33:00,82.822,82.839,82.806,82.834,208500000.0
2005-03-30 23:34:00,82.821,82.844,82.791,82.791,342299997.0
2005-03-30 23:35:00,82.8,82.835,82.789,82.802,196000001.0
2005-03-30 23:36:00,82.794,82.821,82.789,82.818,274100000.0
2005-03-30 23:37:00,82.846,82.848,82.815,82.83,133700000.0
2005-03-30 23:38:00,82.81,82.858,82.81,82.849,266999997.0
2005-03-30 23:39:00,82.805,82.839,82.74,82.839,148599999.0
2005-03-30 23:40:00,82.85,82.866,82.837,82.849,277299997.0
2005-03-30 23:41:00,82.828,82.862,82.812,82.822,300300002.0
2005-03-30 23:42:00,82.818,82.853,82.804,82.815,228599999.0
2005-03-30 23:43:00,82.818,82.842,82.797,82.825,159799999.0
2005-03-30 23:44:00,82.854,82.854,82.821,82.823,163500001.0
2005-03-30 23:45:00,82.834,82.851,82.813,82.828,184200000.0
2005-03-30 23:46:00,82.816,82.851,82.797,82.845,277399997.0
2005-03-30 23:47:00,82.812,82.848,82.812,82.837,143000001.0
2005-03-30 23:48:00,82.816,82.837,82.804,82.826,141199999.0
2005-03-30 23:49:00,82.809,82.846,82.809,82.84,194400000.0
2005-03-30 23:50:00,82.816,82.866,82.809,82.847,157100001.0
2005-03-30 23:51:00,82.835,82.851,82.808,82.84,206900000.0
2005-03-30 23:52:00,82.828,82.842,82.792,82.805,165299999.0
2005-03-30 23:53:00,82.811,82.843,82.792,82.84,161899999.0
2005-03-30 23:54:00,82.823,82.843,82.804,82.814,103700002.0
2005-03-30 23:55:00,82.841,82.848,82.81,82.81,203599996.0
2005-03-30 23:56:00,82.802,82.835,82.787,82.817,198499999.0
2005-03-30 23:57:00,82.806,82.838,82.806,82.829,143500000.0
2005-03-30 23:58:00,82.81,82.846,82.804,82.817,165400002.0
2005-03-30 23:59:00,82.811,82.832,82.794,82.811,237499996.0
2005-03-31 00:00:00,82.83,82.848,82.811,82.83,116500000.0
2005-03-31 00:01:00,82.814,82.841,82.801,82.817,217800000.0
2005-03-31 00:02:00,82.844,82.846,82.802,82.808,164899998.0
2005-03-31 00:03:00,82.829,82.866,82.828,82.829,125800000.0
2005-03-31 00:04:00,82.849,82.855,82.814,82.82,235399998.0
2005-03-31 00:05:00,82.825,82.847,82.783,82.795,213999996.0
2005-03-31 00:06:00,82.81,82.831,82.798,82.818,111399998.0
2005-03-31 00:07:00,82.789,82.822,82.781,82.806,217300001.0
2005-03-31 00:08:00,82.761,82.822,82.761,82.816,184100002.0
2005-03-31 00:09:00,82.792,82.815,82.767,82.797,121500000.0
2005-03-31 00:10:00,82.78,82.822,82.765,82.786,233599999.0
2005-03-31 00:11:00,82.803,82.819,82.783,82.796,219199997.0
2005-03-31 00:12:00,82.788,82.819,82.779,82.791,181999998.0
2005-03-31 00:13:00,82.807,82.835,82.788,82.797,281299997.0
2005-03-31 00:14:00,82.81,82.844,82.794,82.805,192500000.0
2005-03-31 00:15:00,82.828,82.846,82.812,82.825,151399999.0
2005-03-31 00:16:00,82.827,82.831,82.802,82.81,142900001.0
2005-03-31 00:17:00,82.841,82.86,82.829,82.857,145400001.0
2005-03-31 00:18:00,82.839,82.873,82.837,82.871,169599998.0
2005-03-31 00:19:00,82.86,82.881,82.849,82.858,131100001.0
2005-03-31 00:20:00,82.844,82.889,82.844,82.886,216399999.0
2005-03-31 00:21:00,82.877,82.914,82.866,82.888,180900001.0
2005-03-31 00:22:00,82.878,82.897,82.875,82.895,230600000.0
2005-03-31 00:23:00,82.858,82.905,82.849,82.901,314999999.0
2005-03-31 00:24:00,82.842,82.892,82.842,82.875,208200002.0
2005-03-31 00:25:00,82.896,82.908,82.869,82.88,261699997.0
2005-03-31 00:26:00,82.882,82.896,82.858,82.864,216400001.0
2005-03-31 00:27:00,82.902,82.919,82.872,82.874,182699996.0
2005-03-31 00:28:00,82.85,82.876,82.836,82.852,248699996.0
2005-03-31 00:29:00,82.841,82.898,82.821,82.877,99900000.0
2005-03-31 00:30:00,82.892,82.916,82.875,82.877,176399998.0
2005-03-31 00:31:00,82.908,82.938,82.899,82.911,163400000.0
2005-03-31 00:32:00,82.89,82.925,82.883,82.892,169599999.0
2005-03-31 00:33:00,82.882,82.918,82.872,82.907,172700001.0
2005-03-31 00:34:00,82.878,82.922,82.878,82.917,199999997.0
2005-03-31 00:35:00,82.907,82.913,82.876,82.878,216199997.0
2005-03-31 00:36:00,82.915,82.92,82.879,82.897,335200002.0
2005-03-31 00:37:00,82.876,82.908,82.876,82.899,247700004.0
2005-03-31 00:38:00,82.891,82.908,82.874,82.884,306699997.0
2005-03-31 00:39:00,82.886,82.913,82.861,82.896,177600000.0
2005-03-31 00:40:00,82.841,82.87,82.839,82.862,130900000.0
2005-03-31 00:41:00,82.852,82.87,82.834,82.844,196600002.0
2005-03-31 00:42:00,82.817,82.838,82.798,82.803,247099997.0
2005-03-31 00:43:00,82.825,82.842,82.782,82.824,140500000.0
2005-03-31 00:44:00,82.8,82.848,82.8,82.848,154500002.0
2005-03-31 00:45:00,82.842,82.845,82.81,82.813,157800000.0
2005-03-31 00:46:00,82.849,82.856,82.807,82.811,199600002.0
2005-03-31 00:47:00,82.825,82.848,82.817,82.836,265499999.0
2005-03-31 00:48:00,82.84,82.862,82.822,82.833,180500002.0
2005-03-31 00:49:00,82.856,82.869,82.827,82.864,133500000.0
2005-03-31 00:50:00,82.867,82.876,82.835,82.835,224300004.0
2005-03-31 00:51:00,82.876,82.876,82.842,82.857,215200003.0
2005-03-31 00:52:00,82.877,82.888,82.845,82.845,110099997.0
2005-03-31 00:53:00,82.876,82.884,82.855,82.871,111199999.0
2005-03-31 00:54:00,82.863,82.873,82.838,82.838,221899996.0
2005-03-31 00:55:00,82.879,82.889,82.849,82.862,333699994.0
2005-03-31 00:56:00,82.83,82.885,82.83,82.854,249299998.0
2005-03-31 00:57:00,82.838,82.863,82.832,82.844,232399998.0
2005-03-31 00:58:00,82.823,82.854,82.807,82.834,137100000.0
2005-03-31 00:59:00,82.864,82.864,82.82,82.82,152000000.0
2005-03-31 01:00:00,82.841,82.865,82.823,82.84,312399997.0
2005-03-31 01:01:00,82.837,82.884,82.832,82.865,189800000.0
2005-03-31 01:02:00,82.849,82.865,82.825,82.835,236099999.0
2005-03-31 01:03:00,82.81,82.851,82.791,82.822,198800001.0
2005-03-31 01:04:00,82.865,82.866,82.836,82.843,243300005.0
2005-03-31 01:05:00,82.848,82.868,82.837,82.852,235399998.0
2005-03-31 01:06:00,82.84,82.852,82.823,82.837,241899998.0
2005-03-31 01:07:00,82.838,82.876,82.83,82.87,255499998.0
2005-03-31 01:08:00,82.848,82.872,82.832,82.834,264199999.0
2005-03-31 01:09:00,82.83,82.865,82.809,82.847,215999997.0
2005-03-31 01:10:00,82.82,82.851,82.812,82.837,173900001.0
2005-03-31 01:11:00,82.83,82.863,82.824,82.858,194699999.0
2005-03-31 01:12:00,82.81,82.854,82.81,82.833,158599999.0
2005-03-31 01:13:00,82.828,82.846,82.81,82.81,159099998.0
2005-03-31 01:14:00,82.805,82.832,82.8,82.831,307300000.0
2005-03-31 01:15:00,82.817,82.845,82.804,82.821,198399998.0
2005-03-31 01:16:00,82.798,82.848,82.798,82.846,138000000.0
2005-03-31 01:17:00,82.853,82.872,82.839,82.871,164999997.0
2005-03-31 01:18:00,82.826,82.874,82.826,82.848,134000000.0
2005-03-31 01:19:00,82.865,82.901,82.865,82.896,271399996.0
2005-03-31 01:20:00,82.84,82.898,82.84,82.888,169599999.0
2005-03-31 01:21:00,82.901,82.909,82.865,82.884,178400001.0
2005-03-31 01:22:00,82.856,82.916,82.856,82.908,217100000.0
2005-03-31 01:23:00,82.896,82.919,82.846,82.864,182300001.0
2005-03-31 01:24:00,82.889,82.894,82.857,82.875,108100000.0
2005-03-31 01:25:00,82.876,82.896,82.856,82.858,296900002.0
2005-03-31 01:26:00,82.843,82.899,82.843,82.886,173499999.0
2005-03-31 01:27:00,82.904,82.908,82.862,82.862,161199999.0
2005-03-31 01:28:00,82.853,82.906,82.852,82.875,165700001.0
2005-03-31 01:29:00,82.894,82.917,82.888,82.904,200100004.0
2005-03-31 01:30:00,82.889,82.889,82.829,82.829,159099998.0
2005-03-31 01:31:00,82.884,82.907,82.845,82.859,304400000.0
2005-03-31 01:32:00,82.888,82.908,82.865,82.888,285000002.0
2005-03-31 01:33:00,82.883,82.913,82.855,82.896,146999999.0
2005-03-31 01:34:00,82.863,82.917,82.839,82.896,149500000.0
2005-03-31 01:35:00,82.936,82.947,82.905,82.919,169499998.0
2005-03-31 01:36:00,82.919,82.938,82.901,82.907,110500000.0
2005-03-31 01:37:00,82.932,82.946,82.908,82.923,148500000.0
2005-03-31 01:38:00,82.935,82.947,82.916,82.919,90400001.0
2005-03-31 01:39:00,82.9,82.933,82.883,82.902,189499999.0
2005-03-31 01:40:00,82.921,82.944,82.903,82.944,211399998.0
2005-03-31 01:41:00,82.926,82.95,82.91,82.918,224399998.0
2005-03-31 01:42:00,82.947,82.95,82.917,82.917,241599999.0
2005-03-31 01:43:00,82.925,82.948,82.911,82.932,205000000.0
2005-03-31 01:44:00,82.916,82.94,82.902,82.906,120400000.0
2005-03-31 01:45:00,82.91,82.932,82.901,82.923,225699997.0
2005-03-31 01:46:00,82.917,82.924,82.877,82.877,253799999.0
2005-03-31 01:47:00,82.912,82.931,82.886,82.895,182899998.0
2005-03-31 01:48:00,82.858,82.893,82.843,82.872,180499999.0
2005-03-31 01:49:00,82.889,82.894,82.859,82.859,131999999.0
2005-03-31 01:50:00,82.877,82.897,82.855,82.867,172799998.0
2005-03-31 01:51:00,82.88,82.898,82.866,82.882,155700000.0
2005-03-31 01:52:00,82.878,82.897,82.854,82.876,192100002.0
2005-03-31 01:53:00,82.866,82.867,82.831,82.837,291800000.0
2005-03-31 01:54:00,82.828,82.876,82.824,82.837,122999998.0
2005-03-31 01:55:00,82.853,82.884,82.842,82.88,208700002.0
2005-03-31 01:56:00,82.89,82.907,82.862,82.862,234899997.0
2005-03-31 01:57:00,82.861,82.884,82.839,82.858,145300000.0
2005-03-31 01:58:00,82.861,82.893,82.84,82.861,180299997.0
2005-03-31 01:59:00,82.867,82.884,82.828,82.848,292400000.0
2005-03-31 02:00:00,82.887,82.905,82.859,82.885,159099998.0
2005-03-31 02:01:00,82.87,82.885,82.844,82.86,222599998.0
2005-03-31 02:02:00,82.867,82.88,82.834,82.834,229000004.0
2005-03-31 02:03:00,82.877,82.878,82.84,82.852,231700000.0
2005-03-31 02:04:00,82.869,82.888,82.82,82.834,185699999.0
2005-03-31 02:05:00,82.838,82.871,82.838,82.857,171000000.0
2005-03-31 02:06:00,82.844,82.872,82.841,82.872,156699999.0
2005-03-31 02:07:00,82.853,82.873,82.84,82.855,290300000.0
2005-03-31 02:08:00,82.822,82.854,82.821,82.845,163399999.0
2005-03-31 02:09:00,82.858,82.858,82.831,82.834,134600000.0
2005-03-31 02:10:00,82.81,82.841,82.809,82.84,151200000.0
2005-03-31 02:11:00,82.815,82.834,82.793,82.81,372299994.0
2005-03-31 02:12:00,82.811,82.861,82.811,82.859,177399998.0
2005-03-31 02:13:00,82.87,82.874,82.847,82.849,165800001.0
2005-03-31 02:14:00,82.869,82.872,82.823,82.823,200699998.0
2005-03-31 02:15:00,82.839,82.854,82.799,82.833,285800001.0
2005-03-31 02:16:00,82.824,82.847,82.818,82.844,112100000.0
2005-03-31 02:17:00,82.833,82.854,82.813,82.819,199400000.0
2005-03-31 02:18:00,82.778,82.81,82.77,82.777,240199998.0
2005-03-31 02:19:00,82.772,82.803,82.755,82.773,184500000.0
2005-03-31 02:20:00,82.776,82.795,82.733,82.739,164700003.0
2005-03-31 02:21:00,82.757,82.757,82.706,82.727,177100003.0
2005-03-31 02:22:00,82.745,82.767,82.735,82.736,257899996.0
2005-03-31 02:23:00,82.755,82.759,82.724,82.724,236099999.0
2005-03-31 02:24:00,82.733,82.757,82.713,82.749,329299997.0
2005-03-31 02:25:00,82.748,82.757,82.726,82.728,190800001.0
2005-03-31 02:26:00,82.735,82.775,82.735,82.765,104700000.0
2005-03-31 02:27:00,82.754,82.783,82.746,82.766,294099996.0
2005-03-31 02:28:00,82.758,82.786,82.736,82.759,346100001.0
2005-03-31 02:29:00,82.745,82.755,82.721,82.733,165400000.0
2005-03-31 02:30:00,82.728,82.747,82.686,82.707,84499999.0
2005-03-31 02:31:00,82.699,82.721,82.683,82.694,282899994.0
2005-03-31 02:32:00,82.695,82.732,82.685,82.693,260999995.0
2005-03-31 02:33:00,82.695,82.743,82.689,82.743,155400002.0
2005-03-31 02:34:00,82.715,82.744,82.697,82.727,265300001.0
2005-03-31 02:35:00,82.73,82.759,82.72,82.731,236100000.0
2005-03-31 02:36:00,82.695,82.746,82.695,82.709,178500000.0
2005-03-31 02:37:00,82.723,82.729,82.696,82.696,202500002.0
2005-03-31 02:38:00,82.712,82.794,82.711,82.766,258800002.0
2005-03-31 02:39:00,82.784,82.805,82.728,82.748,204200000.0
2005-03-31 02:40:00,82.774,82.787,82.753,82.763,167500003.0
2005-03-31 02:41:00,82.786,82.802,82.775,82.792,238000000.0
2005-03-31 02:42:00,82.792,82.799,82.748,82.748,159599998.0
2005-03-31 02:43:00,82.776,82.81,82.764,82.78,262000002.0
2005-03-31 02:44:00,82.783,82.809,82.759,82.759,170700003.0
2005-03-31 02:45:00,82.771,82.804,82.764,82.796,226899998.0
2005-03-31 02:46:00,82.811,82.811,82.761,82.761,139299999.0
2005-03-31 02:47:00,82.78,82.804,82.762,82.769,212300000.0
2005-03-31 02:48:00,82.763,82.816,82.761,82.796,238400001.0
2005-03-31 02:49:00,82.782,82.813,82.782,82.798,182500000.0
2005-03-31 02:50:00,82.781,82.821,82.762,82.8,263399998.0
2005-03-31 02:51:00,82.828,82.828,82.765,82.765,150799999.0
2005-03-31 02:52:00,82.781,82.813,82.762,82.778,126399999.0
2005-03-31 02:53:00,82.768,82.794,82.742,82.758,268600000.0
2005-03-31 02:54:00,82.74,82.751,82.72,82.72,161199998.0
2005-03-31 02:55:00,82.725,82.779,82.712,82.748,144900000.0
2005-03-31 02:56:00,82.77,82.816,82.766,82.772,142200000.0
2005-03-31 02:57:00,82.777,82.813,82.772,82.791,317100001.0
2005-03-31 02:58:00,82.777,82.807,82.768,82.79,205299996.0
2005-03-31 02:59:00,82.765,82.793,82.758,82.778,205300000.0
2005-03-31 03:00:00,82.746,82.756,82.718,82.741,239399995.0
2005-03-31 03:01:00,82.751,82.777,82.732,82.745,164900000.0
2005-03-31 03:02:00,82.74,82.754,82.718,82.72,122799999.0
2005-03-31 03:03:00,82.707,82.728,82.698,82.722,274599998.0
2005-03-31 03:04:00,82.705,82.746,82.705,82.716,145000000.0
2005-03-31 03:05:00,82.741,82.75,82.716,82.731,315899998.0
2005-03-31 03:06:00,82.717,82.751,82.706,82.715,187100002.0
2005-03-31 03:07:00,82.727,82.727,82.664,82.677,191699998.0
2005-03-31 03:08:00,82.675,82.694,82.654,82.665,265599998.0
2005-03-31 03:09:00,82.671,82.676,82.647,82.655,313299998.0
2005-03-31 03:10:00,82.653,82.655,82.606,82.606,172599999.0
2005-03-31 03:11:00,82.591,82.65,82.577,82.628,193299998.0
2005-03-31 03:12:00,82.662,82.677,82.628,82.672,193600002.0
2005-03-31 03:13:00,82.664,82.698,82.654,82.676,194399998.0
2005-03-31 03:14:00,82.684,82.686,82.659,82.661,262399999.0
2005-03-31 03:15:00,82.669,82.69,82.654,82.675,113600000.0
2005-03-31 03:16:00,82.644,82.688,82.64,82.688,191500000.0
2005-03-31 03:17:00,82.664,82.708,82.664,82.685,237200002.0
2005-03-31 03:18:00,82.69,82.705,82.678,82.695,139699998.0
2005-03-31 03:19:00,82.692,82.693,82.646,82.65,139000000.0
2005-03-31 03:20:00,82.658,82.704,82.65,82.695,276299997.0
2005-03-31 03:21:00,82.688,82.716,82.675,82.703,135300000.0
2005-03-31 03:22:00,82.701,82.714,82.657,82.673,192299999.0
2005-03-31 03:23:00,82.681,82.685,82.656,82.662,213100001.0
2005-03-31 03:24:00,82.664,82.679,82.634,82.634,172500002.0
2005-03-31 03:25:00,82.671,82.689,82.641,82.65,250000000.0
2005-03-31 03:26:00,82.653,82.687,82.64,82.656,269999999.0
2005-03-31 03:27:00,82.641,82.662,82.623,82.639,154400000.0
2005-03-31 03:28:00,82.611,82.648,82.605,82.638,229300002.0
2005-03-31 03:29:00,82.635,82.653,82.605,82.605,267100000.0
2005-03-31 03:30:00,82.614,82.633,82.589,82.603,231900002.0
2005-03-31 03:31:00,82.572,82.605,82.571,82.586,172399999.0
2005-03-31 03:32:00,82.58,82.611,82.577,82.605,210900000.0
2005-03-31 03:33:00,82.592,82.62,82.575,82.575,292500001.0
2005-03-31 03:34:00,82.578,82.611,82.545,82.575,241199997.0
2005-03-31 03:35:00,82.593,82.629,82.577,82.601,254299999.0
2005-03-31 03:36:00,82.594,82.635,82.587,82.627,124700000.0
2005-03-31 03:37:00,82.65,82.65,82.59,82.597,208300000.0
2005-03-31 03:38:00,82.597,82.616,82.586,82.605,153799999.0
2005-03-31 03:39:00,82.62,82.643,82.606,82.608,146999999.0
2005-03-31 03:40:00,82.618,82.636,82.604,82.613,270100000.0
2005-03-31 03:41:00,82.589,82.614,82.583,82.595,145199999.0
2005-03-31 03:42:00,82.58,82.617,82.573,82.589,134400001.0
2005-03-31 03:43:00,82.556,82.603,82.547,82.577,225400001.0
2005-03-31 03:44:00,82.568,82.612,82.553,82.574,224199996.0
2005-03-31 03:45:00,82.603,82.619,82.577,82.591,148400000.0
2005-03-31 03:46:00,82.578,82.635,82.573,82.618,207300000.0
2005-03-31 03:47:00,82.618,82.62,82.591,82.603,220600003.0
2005-03-31 03:48:00,82.597,82.613,82.586,82.599,346800004.0
2005-03-31 03:49:00,82.602,82.638,82.594,82.622,145099999.0
2005-03-31 03:50:00,82.614,82.651,82.601,82.631,249300002.0
2005-03-31 03:51:00,82.611,82.642,82.599,82.618,210899998.0
2005-03-31 03:52:00,82.633,82.644,82.595,82.601,249699999.0
2005-03-31 03:53:00,82.606,82.65,82.587,82.625,205300001.0
2005-03-31 03:54:00,82.617,82.647,82.601,82.622,172000001.0
2005-03-31 03:55:00,82.611,82.646,82.592,82.619,202099999.0
2005-03-31 03:56:00,82.574,82.616,82.566,82.583,236699996.0
2005-03-31 03:57:00,82.565,82.601,82.555,82.576,171099998.0
2005-03-31 03:58:00,82.58,82.599,82.564,82.577,196600001.0
2005-03-31 03:59:00,82.58,82.606,82.568,82.586,179000000.0
2005-03-31 04:00:00,82.587,82.588,82.543,82.56,334300004.0
2005-03-31 04:01:00,82.564,82.581,82.55,82.562,169100000.0
2005-03-31 04:02:00,82.553,82.596,82.548,82.595,319599997.0
2005-03-31 04:03:00,82.602,82.616,82.57,82.57,329699992.0
2005-03-31 04:04:00,82.599,82.606,82.57,82.583,238599998.0
2005-03-31 04:05:00,82.587,82.623,82.587,82.608,199200002.0
2005-03-31 04:06:00,82.596,82.616,82.569,82.592,136899999.0
2005-03-31 04:07:00,82.579,82.607,82.573,82.601,207200001.0
2005-03-31 04:08:00,82.598,82.615,82.578,82.59,164500000.0
2005-03-31 04:09:00,82.606,82.639,82.604,82.622,183800000.0
2005-03-31 04:10:00,82.597,82.64,82.591,82.6,154499999.0
2005-03-31 04:11:00,82.611,82.636,82.597,82.606,141900000.0
2005-03-31 04:12:00,82.62,82.643,82.594,82.624,127599999.0
2005-03-31 04:13:00,82.637,82.642,82.607,82.613,227999995.0
2005-03-31 04:14:00,82.63,82.64,82.599,82.612,199899996.0
2005-03-31 04:15:00,82.621,82.642,82.599,82.6,283700001.0
2005-03-31 04:16:00,82.621,82.635,82.594,82.622,230599999.0
2005-03-31 04:17:00,82.611,82.631,82.588,82.602,202500001.0
2005-03-31 04:18:00,82.607,82.631,82.584,82.597,133200000.0
2005-03-31 04:19:00,82.609,82.631,82.587,82.6,254300001.0
2005-03-31 04:20:00,82.591,82.624,82.591,82.623,185900002.0
2005-03-31 04:21:00,82.618,82.638,82.609,82.622,226300001.0
2005-03-31 04:22:00,82.624,82.624,82.586,82.613,108400000.0
2005-03-31 04:23:00,82.603,82.64,82.583,82.615,123299999.0
2005-03-31 04:24:00,82.596,82.632,82.596,82.629,127400000.0
2005-03-31 04:25:00,82.614,82.626,82.597,82.609,304499999.0
2005-03-31 04:26:00,82.612,82.622,82.592,82.622,172399997.0
2005-03-31 04:27:00,82.62,82.635,82.603,82.627,108900001.0
2005-03-31 04:28:00,82.631,82.639,82.6,82.612,124400000.0
2005-03-31 04:29:00,82.601,82.628,82.59,82.608,202699998.0
2005-03-31 04:30:00,82.619,82.636,82.602,82.617,231799997.0
2005-03-31 04:31:00,82.633,82.652,82.612,82.612,235300001.0
2005-03-31 04:32:00,82.621,82.644,82.61,82.624,150999999.0
2005-03-31 04:33:00,82.603,82.647,82.603,82.631,223400003.0
2005-03-31 04:34:00,82.609,82.635,82.599,82.616,135400001.0
2005-03-31 04:35:00,82.611,82.64,82.603,82.624,242400000.0
2005-03-31 04:36:00,82.63,82.648,82.612,82.648,151100001.0
2005-03-31 04:37:00,82.634,82.655,82.609,82.635,138500000.0
2005-03-31 04:38:00,82.626,82.636,82.609,82.627,138000001.0
2005-03-31 04:39:00,82.612,82.667,82.599,82.667,194299999.0
2005-03-31 04:40:00,82.628,82.647,82.61,82.625,256099998.0
2005-03-31 04:41:00,82.626,82.64,82.602,82.62,225599999.0
2005-03-31 04:42:00,82.621,82.658,82.614,82.633,261999998.0
2005-03-31 04:43:00,82.632,82.641,82.606,82.606,99199998.0
2005-03-31 04:44:00,82.62,82.643,82.599,82.629,219000002.0
2005-03-31 04:45:00,82.626,82.638,82.61,82.613,164800002.0
2005-03-31 04:46:00,82.626,82.647,82.604,82.641,339199998.0
2005-03-31 04:47:00,82.641,82.651,82.607,82.616,214399998.0
2005-03-31 04:48:00,82.627,82.635,82.609,82.62,170500000.0
2005-03-31 04:49:00,82.635,82.653,82.613,82.653,135699998.0
2005-03-31 04:50:00,82.632,82.665,82.625,82.646,187599998.0
2005-03-31 04:51:00,82.625,82.652,82.614,82.614,172700001.0
2005-03-31 04:52:00,82.655,82.655,82.62,82.621,181000000.0
2005-03-31 04:53:00,82.635,82.674,82.626,82.653,302100000.0
2005-03-31 04:54:00,82.655,82.665,82.618,82.649,206399999.0
2005-03-31 04:55:00,82.649,82.682,82.619,82.629,156700001.0
2005-03-31 04:56:00,82.65,82.68,82.633,82.666,176999997.0
2005-03-31 04:57:00,82.674,82.68,82.649,82.662,206600000.0
2005-03-31 04:58:00,82.688,82.691,82.651,82.651,155899998.0
2005-03-31 04:59:00,82.668,82.686,82.657,82.672,154199999.0
2005-03-31 05:00:00,82.672,82.689,82.656,82.689,154699999.0
2005-03-31 05:01:00,82.658,82.69,82.646,82.663,241899999.0
2005-03-31 05:02:00,82.655,82.679,82.647,82.676,243199998.0
2005-03-31 05:03:00,82.635,82.658,82.627,82.648,142199999.0
2005-03-31 05:04:00,82.625,82.651,82.609,82.617,160299999.0
2005-03-31 05:05:00,82.598,82.637,82.585,82.626,79200000.0
2005-03-31 05:06:00,82.597,82.636,82.597,82.627,152399999.0
2005-03-31 05:07:00,82.606,82.632,82.589,82.604,156199997.0
2005-03-31 05:08:00,82.598,82.626,82.589,82.599,127100000.0
2005-03-31 05:09:00,82.603,82.653,82.603,82.623,250299999.0
2005-03-31 05:10:00,82.619,82.63,82.597,82.605,161199998.0
2005-03-31 05:11:00,82.588,82.632,82.576,82.603,341400001.0
2005-03-31 05:12:00,82.613,82.637,82.599,82.608,217000000.0
2005-03-31 05:13:00,82.612,82.643,82.603,82.643,103000002.0
2005-03-31 05:14:00,82.609,82.656,82.609,82.637,300600001.0
2005-03-31 05:15:00,82.626,82.657,82.626,82.647,192599999.0
2005-03-31 05:16:00,82.61,82.656,82.61,82.642,263699995.0
2005-03-31 05:17:00,82.608,82.653,82.608,82.65,248100002.0
2005-03-31 05:18:00,82.625,82.655,82.603,82.603,234199999.0
2005-03-31 05:19:00,82.599,82.637,82.586,82.616,265299999.0
2005-03-31 05:20:00,82.63,82.634,82.598,82.598,249000001.0
2005-03-31 05:21:00,82.606,82.643,82.593,82.619,309400001.0
2005-03-31 05:22:00,82.613,82.628,82.595,82.611,341100007.0
2005-03-31 05:23:00,82.598,82.634,82.598,82.614,198900002.0
2005-03-31 05:24:00,82.623,82.637,82.602,82.603,174899999.0
2005-03-31 05:25:00,82.623,82.656,82.606,82.62,137500001.0
2005-03-31 05:26:00,82.629,82.636,82.605,82.614,118800001.0
2005-03-31 05:27:00,82.662,82.662,82.615,82.647,126000002.0
2005-03-31 05:28:00,82.63,82.65,82.612,82.649,182799999.0
2005-03-31 05:29:00,82.631,82.653,82.608,82.635,223799998.0
2005-03-31 05:30:00,82.652,82.654,82.615,82.615,208200002.0
2005-03-31 05:31:00,82.611,82.647,82.611,82.615,239799998.0
2005-03-31 05:32:00,82.625,82.671,82.616,82.646,185099999.0
2005-03-31 05:33:00,82.633,82.679,82.624,82.648,213599998.0
2005-03-31 05:34:00,82.624,82.658,82.618,82.648,220700003.0
2005-03-31 05:35:00,82.636,82.662,82.621,82.621,170199997.0
2005-03-31 05:36:00,82.624,82.653,82.605,82.623,170300000.0
2005-03-31 05:37:00,82.623,82.652,82.6,82.631,194299997.0
2005-03-31 05:38:00,82.639,82.657,82.618,82.643,287600000.0
2005-03-31 05:39:00,82.63,82.65,82.619,82.623,243899998.0
2005-03-31 05:40:00,82.62,82.653,82.613,82.65,98999999.0
2005-03-31 05:41:00,82.65,82.674,82.638,82.663,295899999.0
2005-03-31 05:42:00,82.677,82.684,82.631,82.654,188400000.0
2005-03-31 05:43:00,82.645,82.684,82.642,82.647,119000002.0
2005-03-31 05:44:00,82.644,82.672,82.622,82.642,158600001.0
2005-03-31 05:45:00,82.664,82.674,82.631,82.645,212299999.0
2005-03-31 05:46:00,82.642,82.684,82.642,82.679,107500001.0
2005-03-31 05:47:00,82.648,82.684,82.641,82.658,198500001.0
2005-03-31 05:48:00,82.68,82.69,82.652,82.664,224199999.0
2005-03-31 05:49:00,82.678,82.711,82.67,82.671,139499999.0
2005-03-31 05:50:00,82.692,82.721,82.686,82.712,148700002.0
2005-03-31 05:51:00,82.713,82.713,82.673,82.71,157299999.0
2005-03-31 05:52:00,82.714,82.725,82.676,82.686,159700001.0
2005-03-31 05:53:00,82.702,82.71,82.669,82.669,231299999.0
2005-03-31 05:54:00,82.675,82.71,82.675,82.692,131300002.0
2005-03-31 05:55:00,82.694,82.708,82.678,82.678,157100002.0
2005-03-31 05:56:00,82.732,82.732,82.676,82.676,147399996.0
2005-03-31 05:57:00,82.682,82.695,82.667,82.695,146499996.0
2005-03-31 05:58:00,82.681,82.701,82.676,82.691,174100002.0
2005-03-31 05:59:00,82.695,82.707,82.681,82.684,96400001.0
2005-03-31 06:00:00,82.695,82.722,82.69,82.708,209599998.0
2005-03-31 06:01:00,82.731,82.731,82.684,82.684,240099994.0
2005-03-31 06:02:00,82.685,82.711,82.675,82.687,184000001.0
2005-03-31 06:03:00,82.699,82.72,82.679,82.705,236100000.0
2005-03-31 06:04:00,82.696,82.733,82.694,82.714,126299999.0
2005-03-31 06:05:00,82.707,82.721,82.691,82.706,178299998.0
2005-03-31 06:06:00,82.683,82.728,82.666,82.705,232499999.0
2005-03-31 06:07:00,82.708,82.727,82.69,82.708,191200002.0
2005-03-31 06:08:00,82.692,82.718,82.683,82.705,131200002.0
2005-03-31 06:09:00,82.704,82.718,82.675,82.702,170999997.0
2005-03-31 06:10:00,82.69,82.715,82.674,82.692,225399999.0
2005-03-31 06:11:00,82.709,82.713,82.686,82.689,188700001.0
2005-03-31 06:12:00,82.681,82.734,82.681,82.725,174900001.0
2005-03-31 06:13:00,82.708,82.741,82.698,82.737,129500001.0
2005-03-31 06:14:00,82.714,82.739,82.699,82.7,276499999.0
2005-03-31 06:15:00,82.713,82.737,82.699,82.703,76800000.0
2005-03-31 06:16:00,82.726,82.743,82.712,82.718,139200001.0
2005-03-31 06:17:00,82.721,82.754,82.714,82.736,132200000.0
2005-03-31 06:18:00,82.727,82.759,82.726,82.75,284299998.0
2005-03-31 06:19:00,82.731,82.747,82.705,82.712,187200003.0
2005-03-31 06:20:00,82.731,82.757,82.716,82.732,142700002.0
2005-03-31 06:21:00,82.744,82.76,82.722,82.727,138800001.0
2005-03-31 06:22:00,82.748,82.756,82.716,82.716,237499997.0
2005-03-31 06:23:00,82.714,82.739,82.71,82.729,227099999.0
2005-03-31 06:24:00,82.711,82.737,82.701,82.724,172399999.0
2005-03-31 06:25:00,82.724,82.743,82.709,82.743,190600000.0
2005-03-31 06:26:00,82.723,82.738,82.701,82.718,150499998.0
2005-03-31 06:27:00,82.717,82.74,82.698,82.709,151500001.0
2005-03-31 06:28:00,82.711,82.736,82.7,82.722,188500001.0
2005-03-31 06:29:00,82.722,82.739,82.705,82.717,124399999.0
2005-03-31 06:30:00,82.698,82.735,82.671,82.713,143699999.0
2005-03-31 06:31:00,82.695,82.746,82.687,82.746,219999997.0
2005-03-31 06:32:00,82.719,82.738,82.702,82.735,193499997.0
2005-03-31 06:33:00,82.717,82.737,82.705,82.726,182300004.0
2005-03-31 06:34:00,82.727,82.75,82.681,82.684,192000002.0
2005-03-31 06:35:00,82.702,82.726,82.69,82.706,256100002.0
2005-03-31 06:36:00,82.694,82.742,82.685,82.726,299299998.0
2005-03-31 06:37:00,82.698,82.73,82.696,82.73,134400000.0
2005-03-31 06:38:00,82.711,82.753,82.711,82.727,352199996.0
2005-03-31 06:39:00,82.696,82.741,82.693,82.737,125299999.0
2005-03-31 06:40:00,82.717,82.753,82.711,82.726,204200001.0
2005-03-31 06:41:00,82.721,82.743,82.705,82.72,133000001.0
2005-03-31 06:42:00,82.719,82.737,82.695,82.714,246800000.0
2005-03-31 06:43:00,82.737,82.744,82.707,82.707,200700000.0
2005-03-31 06:44:00,82.698,82.744,82.698,82.735,218500005.0
2005-03-31 06:45:00,82.725,82.745,82.704,82.721,282400002.0
2005-03-31 06:46:00,82.71,82.744,82.702,82.714,220399998.0
2005-03-31 06:47:00,82.708,82.736,82.697,82.717,243199999.0
2005-03-31 06:48:00,82.705,82.731,82.687,82.701,171300002.0
2005-03-31 06:49:00,82.723,82.739,82.704,82.704,206899999.0
2005-03-31 06:50:00,82.698,82.741,82.698,82.708,285200001.0
2005-03-31 06:51:00,82.74,82.75,82.712,82.718,126700000.0
2005-03-31 06:52:00,82.728,82.746,82.713,82.746,168000002.0
2005-03-31 06:53:00,82.732,82.755,82.726,82.736,259499995.0
2005-03-31 06:54:00,82.735,82.756,82.711,82.744,226600001.0
2005-03-31 06:55:00,82.746,82.767,82.738,82.742,175800003.0
2005-03-31 06:56:00,82.738,82.762,82.719,82.733,159600002.0
2005-03-31 06:57:00,82.748,82.756,82.719,82.737,122400000.0
2005-03-31 06:58:00,82.738,82.749,82.712,82.74,195200002.0
2005-03-31 06:59:00,82.743,82.746,82.716,82.733,143700001.0
2005-03-31 07:00:00,82.725,82.742,82.712,82.726,165700000.0
2005-03-31 07:01:00,82.726,82.745,82.709,82.709,194400000.0
2005-03-31 07:02:00,82.732,82.743,82.703,82.723,275499997.0
2005-03-31 07:03:00,82.736,82.736,82.689,82.691,128400001.0
2005-03-31 07:04:00,82.727,82.732,82.702,82.702,187599997.0
2005-03-31 07:05:00,82.713,82.74,82.696,82.713,111999999.0
2005-03-31 07:06:00,82.72,82.726,82.697,82.7,150600000.0
2005-03-31 07:07:00,82.701,82.717,82.679,82.699,179200000.0
2005-03-31 07:08:00,82.716,82.732,82.681,82.685,179599998.0
2005-03-31 07:09:00,82.689,82.735,82.689,82.73,180500001.0
2005-03-31 07:10:00,82.692,82.728,82.681,82.707,176800000.0
2005-03-31 07:11:00,82.722,82.742,82.698,82.716,195499997.0
2005-03-31 07:12:00,82.688,82.711,82.672,82.695,295799998.0
2005-03-31 07:13:00,82.685,82.708,82.661,82.684,229799999.0
2005-03-31 07:14:00,82.68,82.705,82.674,82.69,212700000.0
2005-03-31 07:15:00,82.685,82.72,82.673,82.688,141400000.0
2005-03-31 07:16:00,82.683,82.742,82.654,82.716,282600003.0
2005-03-31 07:17:00,82.673,82.731,82.672,82.687,284700001.0
2005-03-31 07:18:00,82.698,82.733,82.69,82.693,207700003.0
2005-03-31 07:19:00,82.696,82.74,82.688,82.736,267999995.0
2005-03-31 07:20:00,82.708,82.749,82.707,82.748,177099999.0
2005-03-31 07:21:00,82.72,82.762,82.72,82.741,225900004.0
2005-03-31 07:22:00,82.725,82.764,82.713,82.762,205899997.0
2005-03-31 07:23:00,82.734,82.747,82.703,82.704,165000001.0
2005-03-31 07:24:00,82.709,82.729,82.686,82.717,152700001.0
2005-03-31 07:25:00,82.73,82.737,82.709,82.718,169600000.0
2005-03-31 07:26:00,82.717,82.741,82.697,82.718,260499999.0
2005-03-31 07:27:00,82.709,82.724,82.687,82.689,187499997.0
2005-03-31 07:28:00,82.692,82.731,82.691,82.706,158600001.0
2005-03-31 07:29:00,82.686,82.71,82.672,82.69,231999999.0
2005-03-31 07:30:00,82.68,82.727,82.675,82.718,197899998.0
2005-03-31 07:31:00,82.671,82.715,82.671,82.707,127000000.0
2005-03-31 07:32:00,82.673,82.703,82.673,82.679,182200002.0
2005-03-31 07:33:00,82.698,82.716,82.67,82.685,138600000.0
2005-03-31 07:34:00,82.704,82.705,82.677,82.682,128400000.0
2005-03-31 07:35:00,82.665,82.693,82.657,82.692,235600004.0
2005-03-31 07:36:00,82.7,82.711,82.672,82.695,217700000.0
2005-03-31 07:37:00,82.676,82.705,82.674,82.705,181499997.0
2005-03-31 07:38:00,82.655,82.695,82.655,82.681,141600002.0
2005-03-31 07:39:00,82.663,82.679,82.63,82.63,178500000.0
2005-03-31 07:40:00,82.684,82.684,82.642,82.658,216499998.0
2005-03-31 07:41:00,82.665,82.678,82.648,82.655,223400001.0
2005-03-31 07:42:00,82.67,82.705,82.659,82.67,222500000.0
2005-03-31 07:43:00,82.692,82.692,82.661,82.665,141200000.0
2005-03-31 07:44:00,82.686,82.687,82.65,82.666,116400000.0
2005-03-31 07:45:00,82.65,82.68,82.65,82.676,132800000.0
2005-03-31 07:46:00,82.633,82.668,82.612,82.653,150600000.0
2005-03-31 07:47:00,82.632,82.654,82.606,82.624,287399993.0
2005-03-31 07:48:00,82.613,82.639,82.603,82.63,164500000.0
2005-03-31 07:49:00,82.624,82.64,82.579,82.587,286499993.0
2005-03-31 07:50:00,82.606,82.636,82.563,82.593,324899995.0
2005-03-31 07:51:00,82.609,82.651,82.602,82.651,143199998.0
2005-03-31 07:52:00,82.621,82.645,82.589,82.618,213299997.0
2005-03-31 07:53:00,82.598,82.619,82.583,82.603,130200001.0
2005-03-31 07:54:00,82.599,82.617,82.572,82.617,241100000.0
2005-03-31 07:55:00,82.577,82.608,82.572,82.581,195800002.0
2005-03-31 07:56:00,82.597,82.609,82.57,82.578,139800000.0
2005-03-31 07:57:00,82.609,82.613,82.585,82.596,77600000.0
2005-03-31 07:58:00,82.626,82.645,82.615,82.621,240899997.0
2005-03-31 07:59:00,82.635,82.667,82.632,82.632,343700000.0
2005-03-31 08:00:00,82.648,82.672,82.613,82.613,304899999.0
2005-03-31 08:01:00,82.604,82.631,82.593,82.631,110600002.0
2005-03-31 08:02:00,82.655,82.664,82.61,82.612,152900000.0
2005-03-31 08:03:00,82.611,82.638,82.584,82.603,96700002.0
2005-03-31 08:04:00,82.59,82.608,82.567,82.591,168899997.0
2005-03-31 08:05:00,82.569,82.607,82.544,82.56,214899998.0
2005-03-31 08:06:00,82.567,82.585,82.546,82.547,192199999.0
2005-03-31 08:07:00,82.545,82.573,82.543,82.568,318099999.0
2005-03-31 08:08:00,82.551,82.583,82.536,82.536,194800000.0
2005-03-31 08:09:00,82.531,82.562,82.519,82.532,183999998.0
2005-03-31 08:10:00,82.51,82.564,82.51,82.557,248499999.0
2005-03-31 08:11:00,82.543,82.581,82.521,82.534,126699999.0
2005-03-31 08:12:00,82.541,82.571,82.534,82.571,214799999.0
2005-03-31 08:13:00,82.575,82.596,82.568,82.585,219999999.0
2005-03-31 08:14:00,82.597,82.614,82.559,82.588,230800002.0
2005-03-31 08:15:00,82.633,82.644,82.618,82.631,179399999.0
2005-03-31 08:16:00,82.626,82.655,82.609,82.64,217900001.0
2005-03-31 08:17:00,82.628,82.636,82.603,82.608,153100002.0
2005-03-31 08:18:00,82.632,82.648,82.616,82.623,186099997.0
2005-03-31 08:19:00,82.635,82.666,82.632,82.65,123900000.0
2005-03-31 08:20:00,82.653,82.681,82.643,82.662,225000000.0
2005-03-31 08:21:00,82.654,82.674,82.636,82.66,343799994.0
2005-03-31 08:22:00,82.637,82.664,82.625,82.635,333600000.0
2005-03-31 08:23:00,82.614,82.684,82.614,82.682,180000002.0
2005-03-31 08:24:00,82.68,82.699,82.661,82.686,218799995.0
2005-03-31 08:25:00,82.677,82.745,82.677,82.734,199100000.0
2005-03-31 08:26:00,82.717,82.747,82.717,82.733,119499998.0
2005-03-31 08:27:00,82.74,82.763,82.726,82.731,206299995.0
2005-03-31 08:28:00,82.767,82.805,82.745,82.788,303299997.0
2005-03-31 08:29:00,82.767,82.79,82.733,82.743,192799995.0
2005-03-31 08:30:00,82.774,82.795,82.751,82.755,263299998.0
2005-03-31 08:31:00,82.759,82.762,82.726,82.726,238900000.0
2005-03-31 08:32:00,82.727,82.737,82.702,82.702,267199997.0
2005-03-31 08:33:00,82.716,82.734,82.695,82.719,278500000.0
2005-03-31 08:34:00,82.737,82.754,82.713,82.714,214499997.0
2005-03-31 08:35:00,82.71,82.751,82.71,82.748,113500001.0
2005-03-31 08:36:00,82.729,82.754,82.721,82.721,92300000.0
2005-03-31 08:37:00,82.727,82.743,82.711,82.737,185500000.0
2005-03-31 08:38:00,82.761,82.761,82.729,82.74,235700001.0
2005-03-31 08:39:00,82.747,82.767,82.731,82.743,212200000.0
2005-03-31 08:40:00,82.738,82.751,82.72,82.723,170800001.0
2005-03-31 08:41:00,82.748,82.796,82.747,82.787,163000003.0
2005-03-31 08:42:00,82.784,82.816,82.77,82.779,323700004.0
2005-03-31 08:43:00,82.772,82.818,82.772,82.799,266200001.0
2005-03-31 08:44:00,82.804,82.814,82.781,82.787,276700000.0
2005-03-31 08:45:00,82.78,82.811,82.776,82.804,180899999.0
2005-03-31 08:46:00,82.788,82.803,82.772,82.779,122800000.0
2005-03-31 08:47:00,82.788,82.825,82.779,82.781,178700000.0
2005-03-31 08:48:00,82.767,82.783,82.749,82.762,116599999.0
2005-03-31 08:49:00,82.77,82.777,82.748,82.76,180100002.0
2005-03-31 08:50:00,82.747,82.759,82.725,82.755,184999999.0
2005-03-31 08:51:00,82.744,82.776,82.742,82.76,276999999.0
2005-03-31 08:52:00,82.736,82.758,82.725,82.735,158100000.0
2005-03-31 08:53:00,82.717,82.747,82.708,82.746,182200002.0
2005-03-31 08:54:00,82.721,82.75,82.698,82.75,77100000.0
2005-03-31 08:55:00,82.717,82.739,82.709,82.711,262400001.0
2005-03-31 08:56:00,82.7,82.724,82.692,82.717,119000000.0
2005-03-31 08:57:00,82.703,82.756,82.695,82.733,124300002.0
2005-03-31 08:58:00,82.723,82.757,82.723,82.751,128999999.0
2005-03-31 08:59:00,82.737,82.768,82.728,82.755,242400001.0
2005-03-31 09:00:00,82.728,82.762,82.728,82.755,222099996.0
2005-03-31 09:01:00,82.745,82.764,82.718,82.74,199299998.0
2005-03-31 09:02:00,82.749,82.771,82.741,82.757,105100000.0
2005-03-31 09:03:00,82.757,82.765,82.715,82.721,236599996.0
2005-03-31 09:04:00,82.707,82.746,82.706,82.728,324299998.0
2005-03-31 09:05:00,82.729,82.755,82.711,82.725,137000000.0
2005-03-31 09:06:00,82.745,82.75,82.72,82.729,155700000.0
2005-03-31 09:07:00,82.734,82.768,82.715,82.748,176200001.0
2005-03-31 09:08:00,82.735,82.757,82.722,82.737,243599997.0
2005-03-31 09:09:00,82.752,82.765,82.726,82.749,236200000.0
2005-03-31 09:10:00,82.736,82.767,82.724,82.73,195599998.0
2005-03-31 09:11:00,82.781,82.794,82.748,82.756,121300001.0
2005-03-31 09:12:00,82.779,82.795,82.756,82.783,201599999.0
2005-03-31 09:13:00,82.768,82.804,82.748,82.768,200899997.0
2005-03-31 09:14:00,82.764,82.811,82.758,82.795,258000000.0
2005-03-31 09:15:00,82.776,82.799,82.765,82.777,191500001.0
2005-03-31 09:16:00,82.77,82.775,82.732,82.741,120100000.0
2005-03-31 09:17:00,82.768,82.785,82.739,82.769,194599999.0
2005-03-31 09:18:00,82.765,82.79,82.744,82.789,295099999.0
2005-03-31 09:19:00,82.758,82.791,82.747,82.783,175999996.0
2005-03-31 09:20:00,82.787,82.793,82.761,82.765,184400002.0
2005-03-31 09:21:00,82.795,82.797,82.771,82.793,275700000.0
2005-03-31 09:22:00,82.805,82.805,82.758,82.763,155200000.0
2005-03-31 09:23:00,82.766,82.81,82.75,82.785,128700000.0
2005-03-31 09:24:00,82.741,82.789,82.74,82.789,132899999.0
2005-03-31 09:25:00,82.776,82.798,82.762,82.771,151100000.0
2005-03-31 09:26:00,82.779,82.81,82.769,82.779,272599999.0
2005-03-31 09:27:00,82.784,82.795,82.752,82.761,167000003.0
2005-03-31 09:28:00,82.747,82.791,82.737,82.791,146599998.0
2005-03-31 09:29:00,82.782,82.798,82.762,82.763,119699998.0
2005-03-31 09:30:00,82.76,82.783,82.741,82.757,185700001.0
2005-03-31 09:31:00,82.729,82.773,82.727,82.746,189800003.0
2005-03-31 09:32:00,82.718,82.768,82.712,82.767,171999999.0
2005-03-31 09:33:00,82.711,82.774,82.711,82.745,124600001.0
2005-03-31 09:34:00,82.703,82.75,82.668,82.732,139000000.0
2005-03-31 09:35:00,82.731,82.743,82.701,82.727,241599999.0
2005-03-31 09:36:00,82.709,82.741,82.707,82.72,292899996.0
2005-03-31 09:37:00,82.718,82.741,82.7,82.724,209099999.0
2005-03-31 09:38:00,82.715,82.74,82.692,82.717,215000000.0
2005-03-31 09:39:00,82.733,82.763,82.704,82.745,103100001.0
2005-03-31 09:40:00,82.731,82.767,82.73,82.758,200399996.0
2005-03-31 09:41:00,82.772,82.779,82.721,82.739,212700002.0
2005-03-31 09:42:00,82.773,82.786,82.751,82.751,141899999.0
2005-03-31 09:43:00,82.784,82.802,82.751,82.763,135999999.0
2005-03-31 09:44:00,82.773,82.784,82.741,82.764,202599997.0
2005-03-31 09:45:00,82.766,82.802,82.766,82.801,145299998.0
2005-03-31 09:46:00,82.743,82.805,82.743,82.779,221400001.0
2005-03-31 09:47:00,82.787,82.787,82.707,82.707,210599999.0
2005-03-31 09:48:00,82.761,82.761,82.727,82.729,286899998.0
2005-03-31 09:49:00,82.735,82.757,82.707,82.733,181400000.0
2005-03-31 09:50:00,82.72,82.753,82.707,82.714,256199996.0
2005-03-31 09:51:00,82.708,82.739,82.681,82.739,198199998.0
2005-03-31 09:52:00,82.721,82.758,82.715,82.724,172200002.0
2005-03-31 09:53:00,82.726,82.754,82.671,82.69,338399999.0
2005-03-31 09:54:00,82.672,82.702,82.665,82.702,148900000.0
2005-03-31 09:55:00,82.703,82.729,82.672,82.688,171499998.0
2005-03-31 09:56:00,82.698,82.723,82.675,82.701,213899994.0
2005-03-31 09:57:00,82.731,82.749,82.716,82.723,246199999.0
2005-03-31 09:58:00,82.731,82.74,82.699,82.715,316900001.0
2005-03-31 09:59:00,82.686,82.724,82.686,82.721,181499998.0
2005-03-31 10:00:00,82.698,82.731,82.685,82.703,104300000.0
2005-03-31 10:01:00,82.717,82.742,82.709,82.736,298099998.0
2005-03-31 10:02:00,82.709,82.739,82.701,82.715,235399998.0
2005-03-31 10:03:00,82.724,82.729,82.685,82.689,204700000.0
2005-03-31 10:04:00,82.704,82.715,82.684,82.693,99100000.0
2005-03-31 10:05:00,82.688,82.707,82.67,82.682,216500003.0
2005-03-31 10:06:00,82.677,82.696,82.656,82.676,220500000.0
2005-03-31 10:07:00,82.674,82.718,82.67,82.702,238699997.0
2005-03-31 10:08:00,82.678,82.702,82.66,82.664,186199997.0
2005-03-31 10:09:00,82.674,82.699,82.67,82.687,212399997.0
2005-03-31 10:10:00,82.693,82.694,82.651,82.658,186599998.0
2005-03-31 10:11:00,82.661,82.691,82.649,82.691,156800001.0
2005-03-31 10:12:00,82.671,82.691,82.652,82.684,196899999.0
2005-03-31 10:13:00,82.697,82.723,82.675,82.696,220000000.0
2005-03-31 10:14:00,82.693,82.728,82.686,82.709,204200001.0
2005-03-31 10:15:00,82.69,82.718,82.664,82.664,293199999.0
2005-03-31 10:16:00,82.666,82.695,82.653,82.668,200600005.0
2005-03-31 10:17:00,82.683,82.697,82.655,82.663,227700000.0
2005-03-31 10:18:00,82.682,82.69,82.638,82.639,212199996.0
2005-03-31 10:19:00,82.643,82.71,82.643,82.699,166600002.0
2005-03-31 10:20:00,82.678,82.694,82.66,82.684,289699997.0
2005-03-31 10:21:00,82.693,82.721,82.686,82.717,118100000.0
2005-03-31 10:22:00,82.693,82.736,82.674,82.695,313899999.0
2005-03-31 10:23:00,82.711,82.716,82.68,82.68,146100001.0
2005-03-31 10:24:00,82.695,82.695,82.618,82.618,165100001.0
2005-03-31 10:25:00,82.648,82.688,82.638,82.685,276299999.0
2005-03-31 10:26:00,82.658,82.699,82.65,82.654,178000001.0
2005-03-31 10:27:00,82.676,82.681,82.646,82.665,327499999.0
2005-03-31 10:28:00,82.674,82.702,82.667,82.684,131599997.0
2005-03-31 10:29:00,82.683,82.703,82.669,82.681,378399999.0
2005-03-31 10:30:00,82.677,82.706,82.673,82.69,218000001.0
2005-03-31 10:31:00,82.704,82.711,82.654,82.654,271200000.0
2005-03-31 10:32:00,82.675,82.704,82.673,82.698,153600000.0
2005-03-31 10:33:00,82.661,82.7,82.66,82.671,280899997.0
2005-03-31 10:34:00,82.705,82.71,82.653,82.653,146700001.0
2005-03-31 10:35:00,82.684,82.685,82.65,82.671,217900000.0
2005-03-31 10:36:00,82.681,82.703,82.663,82.673,249200000.0
2005-03-31 10:37:00,82.66,82.693,82.655,82.676,203899999.0
2005-03-31 10:38:00,82.682,82.693,82.662,82.675,122700000.0
2005-03-31 10:39:00,82.695,82.71,82.649,82.649,235299998.0
2005-03-31 10:40:00,82.678,82.728,82.662,82.694,153800000.0
2005-03-31 10:41:00,82.709,82.727,82.697,82.711,244599999.0
2005-03-31 10:42:00,82.703,82.725,82.7,82.722,259000004.0
2005-03-31 10:43:00,82.727,82.739,82.704,82.704,335500003.0
2005-03-31 10:44:00,82.691,82.723,82.669,82.675,273799997.0
2005-03-31 10:45:00,82.66,82.681,82.645,82.656,193100003.0
2005-03-31 10:46:00,82.672,82.678,82.645,82.652,236099997.0
2005-03-31 10:47:00,82.658,82.681,82.642,82.657,165000000.0
2005-03-31 10:48:00,82.65,82.672,82.624,82.632,177199999.0
2005-03-31 10:49:00,82.618,82.633,82.593,82.617,146399998.0
2005-03-31 10:50:00,82.632,82.649,82.588,82.613,173300001.0
2005-03-31 10:51:00,82.632,82.641,82.598,82.598,262199997.0
2005-03-31 10:52:00,82.618,82.64,82.599,82.599,143600001.0
2005-03-31 10:53:00,82.637,82.646,82.602,82.602,121200000.0
2005-03-31 10:54:00,82.588,82.635,82.588,82.612,230599999.0
2005-03-31 10:55:00,82.629,82.636,82.608,82.618,293699998.0
2005-03-31 10:56:00,82.626,82.662,82.618,82.661,241500003.0
2005-03-31 10:57:00,82.653,82.689,82.652,82.668,167400000.0
2005-03-31 10:58:00,82.66,82.698,82.66,82.698,182099997.0
2005-03-31 10:59:00,82.651,82.715,82.638,82.695,207600000.0
2005-03-31 11:00:00,82.713,82.742,82.647,82.705,252700001.0
2005-03-31 11:01:00,82.718,82.739,82.689,82.697,174199998.0
2005-03-31 11:02:00,82.682,82.705,82.668,82.684,142100000.0
2005-03-31 11:03:00,82.659,82.705,82.659,82.684,312299995.0
2005-03-31 11:04:00,82.67,82.694,82.653,82.669,129800001.0
2005-03-31 11:05:00,82.666,82.686,82.658,82.673,139800000.0
2005-03-31 11:06:00,82.648,82.676,82.629,82.645,232799998.0
2005-03-31 11:07:00,82.648,82.678,82.635,82.654,215600002.0
2005-03-31 11:08:00,82.658,82.678,82.646,82.659,140700000.0
2005-03-31 11:09:00,82.685,82.685,82.605,82.606,111099998.0
2005-03-31 11:10:00,82.635,82.651,82.613,82.625,208200000.0
2005-03-31 11:11:00,82.619,82.642,82.598,82.622,198799998.0
2005-03-31 11:12:00,82.621,82.659,82.621,82.659,283700000.0
2005-03-31 11:13:00,82.667,82.667,82.629,82.655,231999996.0
2005-03-31 11:14:00,82.635,82.656,82.614,82.614,159099999.0
2005-03-31 11:15:00,82.612,82.643,82.606,82.615,172400000.0
2005-03-31 11:16:00,82.64,82.658,82.625,82.658,136500000.0
2005-03-31 11:17:00,82.681,82.681,82.64,82.645,161899999.0
2005-03-31 11:18:00,82.625,82.676,82.625,82.663,140300001.0
2005-03-31 11:19:00,82.657,82.676,82.617,82.617,295199994.0
2005-03-31 11:20:00,82.665,82.683,82.646,82.668,234299998.0
2005-03-31 11:21:00,82.651,82.677,82.637,82.654,121200000.0
2005-03-31 11:22:00,82.668,82.678,82.652,82.654,225800000.0
2005-03-31 11:23:00,82.645,82.654,82.623,82.641,111300000.0
2005-03-31 11:24:00,82.654,82.659,82.626,82.634,147200000.0
2005-03-31 11:25:00,82.648,82.668,82.585,82.606,174400001.0
2005-03-31 11:26:00,82.616,82.648,82.603,82.647,109900001.0
2005-03-31 11:27:00,82.64,82.657,82.62,82.635,259700002.0
2005-03-31 11:28:00,82.646,82.674,82.62,82.639,101600000.0
2005-03-31 11:29:00,82.636,82.645,82.606,82.617,145300002.0
2005-03-31 11:30:00,82.658,82.658,82.613,82.627,130000000.0
2005-03-31 11:31:00,82.606,82.645,82.601,82.636,115399999.0
2005-03-31 11:32:00,82.595,82.639,82.595,82.619,279600000.0
2005-03-31 11:33:00,82.636,82.648,82.607,82.622,179099998.0
2005-03-31 11:34:00,82.623,82.646,82.608,82.619,142100001.0
2005-03-31 11:35:00,82.647,82.649,82.61,82.61,232799999.0
2005-03-31 11:36:00,82.648,82.668,82.639,82.659,212400000.0
2005-03-31 11:37:00,82.659,82.659,82.614,82.617,280799996.0
2005-03-31 11:38:00,82.631,82.655,82.621,82.646,349699996.0
2005-03-31 11:39:00,82.625,82.67,82.608,82.654,152900001.0
2005-03-31 11:40:00,82.651,82.669,82.617,82.635,143399998.0
2005-03-31 11:41:00,82.667,82.673,82.613,82.613,244499998.0
2005-03-31 11:42:00,82.616,82.657,82.615,82.656,223999998.0
2005-03-31 11:43:00,82.66,82.68,82.613,82.632,167300004.0
2005-03-31 11:44:00,82.631,82.648,82.614,82.63,139100001.0
2005-03-31 11:45:00,82.628,82.659,82.611,82.652,169300000.0
2005-03-31 11:46:00,82.617,82.659,82.617,82.659,278599999.0
2005-03-31 11:47:00,82.622,82.644,82.597,82.615,216900002.0
2005-03-31 11:48:00,82.618,82.641,82.601,82.622,150099998.0
2005-03-31 11:49:00,82.618,82.642,82.613,82.615,253999996.0
2005-03-31 11:50:00,82.585,82.612,82.578,82.612,128199999.0
2005-03-31 11:51:00,82.589,82.613,82.574,82.593,322599997.0
2005-03-31 11:52:00,82.619,82.619,82.576,82.576,233600000.0
2005-03-31 11:53:00,82.599,82.606,82.571,82.576,211099997.0
2005-03-31 11:54:00,82.587,82.61,82.557,82.61,153900000.0
2005-03-31 11:55:00,82.608,82.623,82.588,82.595,226300006.0
2005-03-31 11:56:00,82.607,82.628,82.596,82.609,152900002.0
2005-03-31 11:57:00,82.627,82.653,82.618,82.632,237399994.0
2005-03-31 11:58:00,82.64,82.648,82.591,82.642,230200000.0
2005-03-31 11:59:00,82.613,82.647,82.613,82.63,191500001.0
2005-03-31 12:00:00,82.608,82.648,82.602,82.612,245899996.0
2005-03-31 12:01:00,82.62,82.647,82.608,82.647,165399999.0
2005-03-31 12:02:00,82.618,82.653,82.616,82.633,257000001.0
2005-03-31 12:03:00,82.642,82.66,82.607,82.607,253999998.0
2005-03-31 12:04:00,82.602,82.635,82.6,82.635,190600002.0
2005-03-31 12:05:00,82.622,82.646,82.612,82.625,170200001.0
2005-03-31 12:06:00,82.582,82.633,82.58,82.614,153700000.0
2005-03-31 12:07:00,82.594,82.626,82.559,82.626,216099999.0
2005-03-31 12:08:00,82.582,82.615,82.574,82.595,157000000.0
2005-03-31 12:09:00,82.568,82.61,82.566,82.59,170000000.0
2005-03-31 12:10:00,82.573,82.61,82.573,82.594,145900000.0
2005-03-31 12:11:00,82.575,82.603,82.564,82.599,271199999.0
2005-03-31 12:12:00,82.607,82.618,82.585,82.601,180800001.0
2005-03-31 12:13:00,82.594,82.622,82.578,82.597,106900000.0
2005-03-31 12:14:00,82.599,82.616,82.584,82.589,298999996.0
2005-03-31 12:15:00,82.61,82.612,82.573,82.589,111399999.0
2005-03-31 12:16:00,82.562,82.629,82.562,82.6,122599999.0
2005-03-31 12:17:00,82.573,82.6,82.554,82.577,129400001.0
2005-03-31 12:18:00,82.585,82.605,82.558,82.561,174999999.0
2005-03-31 12:19:00,82.578,82.617,82.571,82.583,186000002.0
2005-03-31 12:20:00,82.592,82.603,82.561,82.58,443600001.0
2005-03-31 12:21:00,82.6,82.619,82.563,82.577,134199998.0
2005-03-31 12:22:00,82.585,82.597,82.567,82.567,123200000.0
2005-03-31 12:23:00,82.55,82.591,82.541,82.554,193300003.0
2005-03-31 12:24:00,82.544,82.583,82.535,82.576,211499996.0
2005-03-31 12:25:00,82.551,82.581,82.538,82.558,271000000.0
2005-03-31 12:26:00,82.559,82.581,82.549,82.567,169499999.0
2005-03-31 12:27:00,82.563,82.581,82.541,82.564,263200003.0
2005-03-31 12:28:00,82.562,82.602,82.559,82.585,231600000.0
2005-03-31 12:29:00,82.563,82.603,82.556,82.603,160600002.0
2005-03-31 12:30:00,82.592,82.613,82.578,82.587,162600000.0
2005-03-31 12:31:00,82.603,82.606,82.576,82.6,237400000.0
2005-03-31 12:32:00,82.583,82.617,82.561,82.591,321100001.0
2005-03-31 12:33:00,82.573,82.601,82.555,82.555,238499998.0
2005-03-31 12:34:00,82.591,82.612,82.582,82.612,184599999.0
2005-03-31 12:35:00,82.599,82.6,82.571,82.573,170399996.0
2005-03-31 12:36:00,82.61,82.612,82.566,82.596,221700000.0
2005-03-31 12:37:00,82.591,82.608,82.574,82.586,238199998.0
2005-03-31 12:38:00,82.589,82.6,82.565,82.568,159500001.0
2005-03-31 12:39:00,82.538,82.596,82.525,82.579,133799999.0
2005-03-31 12:40:00,82.58,82.612,82.562,82.599,202400002.0
2005-03-31 12:41:00,82.591,82.61,82.569,82.569,308499997.0
2005-03-31 12:42:00,82.578,82.607,82.578,82.592,182200001.0
2005-03-31 12:43:00,82.587,82.618,82.584,82.604,220999999.0
2005-03-31 12:44:00,82.589,82.616,82.56,82.56,153100000.0
2005-03-31 12:45:00,82.558,82.602,82.54,82.585,169100002.0
2005-03-31 12:46:00,82.593,82.609,82.569,82.581,228799998.0
2005-03-31 12:47:00,82.602,82.61,82.548,82.602,240300003.0
2005-03-31 12:48:00,82.573,82.618,82.566,82.616,135699998.0
2005-03-31 12:49:00,82.576,82.626,82.559,82.609,306699998.0
2005-03-31 12:50:00,82.588,82.63,82.584,82.63,178400003.0
2005-03-31 12:51:00,82.631,82.688,82.629,82.658,153100000.0
2005-03-31 12:52:00,82.641,82.689,82.632,82.684,228199999.0
2005-03-31 12:53:00,82.644,82.684,82.623,82.644,178899997.0
2005-03-31 12:54:00,82.644,82.674,82.636,82.661,203099998.0
2005-03-31 12:55:00,82.673,82.686,82.65,82.662,168399999.0
2005-03-31 12:56:00,82.639,82.668,82.633,82.637,136800001.0
2005-03-31 12:57:00,82.611,82.65,82.611,82.636,144900001.0
2005-03-31 12:58:00,82.616,82.637,82.606,82.632,187000002.0
2005-03-31 12:59:00,82.615,82.653,82.612,82.65,271900001.0
2005-03-31 13:00:00,82.651,82.659,82.628,82.645,317799997.0
2005-03-31 13:01:00,82.622,82.66,82.617,82.66,190400002.0
2005-03-31 13:02:00,82.612,82.648,82.606,82.626,227099999.0
2005-03-31 13:03:00,82.616,82.664,82.6,82.63,196900000.0
2005-03-31 13:04:00,82.609,82.632,82.599,82.614,90500000.0
2005-03-31 13:05:00,82.604,82.628,82.594,82.61,194499999.0
2005-03-31 13:06:00,82.613,82.635,82.601,82.612,219499999.0
2005-03-31 13:07:00,82.618,82.629,82.577,82.607,200199999.0
2005-03-31 13:08:00,82.61,82.635,82.58,82.614,156100001.0
2005-03-31 13:09:00,82.615,82.647,82.61,82.632,281000000.0
2005-03-31 13:10:00,82.617,82.637,82.603,82.624,87800000.0
2005-03-31 13:11:00,82.652,82.652,82.592,82.629,246200002.0
2005-03-31 13:12:00,82.634,82.651,82.602,82.65,202099997.0
2005-03-31 13:13:00,82.665,82.674,82.639,82.664,138099998.0
2005-03-31 13:14:00,82.65,82.671,82.631,82.64,178499999.0
2005-03-31 13:15:00,82.638,82.658,82.622,82.633,294600002.0
2005-03-31 13:16:00,82.611,82.645,82.598,82.61,221399997.0
2005-03-31 13:17:00,82.615,82.624,82.587,82.604,177999996.0
2005-03-31 13:18:00,82.603,82.619,82.585,82.605,140099999.0
2005-03-31 13:19:00,82.591,82.627,82.587,82.623,270799999.0
2005-03-31 13:20:00,82.594,82.634,82.584,82.62,169699999.0
2005-03-31 13:21:00,82.647,82.672,82.602,82.609,210800002.0
2005-03-31 13:22:00,82.606,82.616,82.58,82.582,297700002.0
2005-03-31 13:23:00,82.574,82.6,82.568,82.585,128399998.0
2005-03-31 13:24:00,82.588,82.601,82.564,82.566,262799997.0
2005-03-31 13:25:00,82.565,82.598,82.561,82.582,154999998.0
2005-03-31 13:26:00,82.553,82.572,82.541,82.572,150000001.0
2005-03-31 13:27:00,82.558,82.572,82.541,82.559,206699999.0
2005-03-31 13:28:00,82.569,82.592,82.541,82.551,244600000.0
2005-03-31 13:29:00,82.562,82.596,82.557,82.575,130200001.0
2005-03-31 13:30:00,82.573,82.613,82.552,82.586,211000001.0
2005-03-31 13:31:00,82.556,82.606,82.556,82.587,344300001.0
2005-03-31 13:32:00,82.589,82.626,82.588,82.588,164600002.0
2005-03-31 13:33:00,82.608,82.623,82.579,82.579,212900002.0
2005-03-31 13:34:00,82.573,82.612,82.571,82.59,238699998.0
2005-03-31 13:35:00,82.605,82.651,82.591,82.651,150400000.0
2005-03-31 13:36:00,82.577,82.619,82.574,82.617,303999995.0
2005-03-31 13:37:00,82.628,82.653,82.614,82.622,238099998.0
2005-03-31 13:38:00,82.636,82.647,82.616,82.616,162600000.0
2005-03-31 13:39:00,82.627,82.648,82.612,82.622,170000001.0
2005-03-31 13:40:00,82.643,82.652,82.614,82.626,216500001.0
2005-03-31 13:41:00,82.632,82.656,82.619,82.655,277199998.0
2005-03-31 13:42:00,82.609,82.651,82.609,82.64,239600000.0
2005-03-31 13:43:00,82.631,82.656,82.612,82.635,189999998.0
2005-03-31 13:44:00,82.594,82.627,82.581,82.604,163999999.0
2005-03-31 13:45:00,82.62,82.625,82.585,82.601,203600003.0
2005-03-31 13:46:00,82.617,82.636,82.591,82.615,222000001.0
2005-03-31 13:47:00,82.623,82.637,82.605,82.62,136700001.0
2005-03-31 13:48:00,82.618,82.632,82.609,82.631,155700002.0
2005-03-31 13:49:00,82.628,82.657,82.614,82.641,330899998.0
2005-03-31 13:50:00,82.585,82.621,82.585,82.611,192399999.0
2005-03-31 13:51:00,82.651,82.663,82.627,82.634,207899998.0
2005-03-31 13:52:00,82.638,82.649,82.616,82.626,240599999.0
2005-03-31 13:53:00,82.661,82.665,82.635,82.648,193899998.0
2005-03-31 13:54:00,82.637,82.649,82.614,82.614,146799998.0
2005-03-31 13:55:00,82.623,82.644,82.606,82.615,299400003.0
2005-03-31 13:56:00,82.613,82.635,82.587,82.615,230399998.0
2005-03-31 13:57:00,82.591,82.606,82.571,82.587,203200001.0
2005-03-31 13:58:00,82.584,82.599,82.562,82.568,136899999.0
2005-03-31 13:59:00,82.584,82.597,82.544,82.544,114400000.0
2005-03-31 14:00:00,82.538,82.567,82.513,82.519,133199999.0
2005-03-31 14:01:00,82.522,82.547,82.516,82.521,284100004.0
2005-03-31 14:02:00,82.492,82.556,82.488,82.547,227699998.0
2005-03-31 14:03:00,82.541,82.56,82.529,82.551,129200001.0
2005-03-31 14:04:00,82.562,82.562,82.506,82.51,184000001.0
2005-03-31 14:05:00,82.53,82.548,82.512,82.532,174800001.0
2005-03-31 14:06:00,82.542,82.55,82.513,82.513,153900000.0
2005-03-31 14:07:00,82.54,82.56,82.519,82.55,189899996.0
2005-03-31 14:08:00,82.534,82.575,82.525,82.545,168700002.0
2005-03-31 14:09:00,82.57,82.58,82.54,82.549,174400002.0
2005-03-31 14:10:00,82.574,82.578,82.54,82.553,167400002.0
2005-03-31 14:11:00,82.544,82.574,82.537,82.541,277299999.0
2005-03-31 14:12:00,82.499,82.533,82.49,82.533,256499999.0
2005-03-31 14:13:00,82.506,82.546,82.506,82.532,211299999.0
2005-03-31 14:14:00,82.525,82.542,82.509,82.515,193099999.0
2005-03-31 14:15:00,82.542,82.567,82.53,82.565,251599999.0
2005-03-31 14:16:00,82.546,82.588,82.546,82.563,197000001.0
2005-03-31 14:17:00,82.538,82.572,82.538,82.557,194199998.0
2005-03-31 14:18:00,82.56,82.577,82.54,82.547,154699998.0
2005-03-31 14:19:00,82.565,82.578,82.528,82.547,266400002.0
2005-03-31 14:20:00,82.567,82.603,82.567,82.599,197299998.0
2005-03-31 14:21:00,82.588,82.614,82.571,82.587,154800000.0
2005-03-31 14:22:00,82.617,82.617,82.565,82.57,173800000.0
2005-03-31 14:23:00,82.592,82.604,82.567,82.598,131399999.0
2005-03-31 14:24:00,82.587,82.615,82.575,82.588,136199999.0
2005-03-31 14:25:00,82.584,82.609,82.569,82.578,310099999.0
2005-03-31 14:26:00,82.597,82.611,82.56,82.592,151300001.0
2005-03-31 14:27:00,82.587,82.608,82.566,82.566,191599998.0
2005-03-31 14:28:00,82.584,82.602,82.56,82.565,156900004.0
2005-03-31 14:29:00,82.597,82.606,82.552,82.552,126100000.0
2005-03-31 14:30:00,82.544,82.583,82.544,82.575,282900000.0
2005-03-31 14:31:00,82.577,82.6,82.568,82.595,189500000.0
2005-03-31 14:32:00,82.592,82.622,82.588,82.597,135399999.0
2005-03-31 14:33:00,82.566,82.608,82.566,82.593,175500000.0
2005-03-31 14:34:00,82.625,82.639,82.593,82.619,176500003.0
2005-03-31 14:35:00,82.651,82.653,82.624,82.624,168200001.0
2005-03-31 14:36:00,82.626,82.636,82.603,82.604,235500004.0
2005-03-31 14:37:00,82.613,82.662,82.599,82.634,239699995.0
2005-03-31 14:38:00,82.618,82.651,82.612,82.639,167700004.0
2005-03-31 14:39:00,82.636,82.671,82.631,82.654,142100000.0
2005-03-31 14:40:00,82.675,82.683,82.649,82.649,127099998.0
2005-03-31 14:41:00,82.632,82.669,82.609,82.632,134999999.0
2005-03-31 14:42:00,82.618,82.65,82.603,82.624,251800001.0
2005-03-31 14:43:00,82.625,82.641,82.61,82.613,176500000.0
2005-03-31 14:44:00,82.624,82.641,82.601,82.625,260100002.0
2005-03-31 14:45:00,82.605,82.637,82.594,82.62,217400000.0
2005-03-31 14:46:00,82.636,82.65,82.612,82.63,133100000.0
2005-03-31 14:47:00,82.606,82.648,82.606,82.627,225000003.0
2005-03-31 14:48:00,82.641,82.644,82.603,82.644,202800000.0
2005-03-31 14:49:00,82.634,82.662,82.619,82.662,178000000.0
2005-03-31 14:50:00,82.663,82.663,82.612,82.643,117200002.0
2005-03-31 14:51:00,82.66,82.677,82.635,82.662,177300003.0
2005-03-31 14:52:00,82.67,82.678,82.654,82.657,141599999.0
2005-03-31 14:53:00,82.697,82.711,82.671,82.689,154100000.0
2005-03-31 14:54:00,82.682,82.701,82.673,82.691,124300001.0
2005-03-31 14:55:00,82.653,82.712,82.652,82.685,189900001.0
2005-03-31 14:56:00,82.682,82.707,82.678,82.698,194599999.0
2005-03-31 14:57:00,82.674,82.69,82.659,82.68,133599999.0
2005-03-31 14:58:00,82.687,82.689,82.66,82.66,275799999.0
2005-03-31 14:59:00,82.664,82.7,82.664,82.69,182100000.0
2005-03-31 15:00:00,82.652,82.697,82.652,82.678,256200000.0
2005-03-31 15:01:00,82.659,82.691,82.658,82.676,334200001.0
2005-03-31 15:02:00,82.674,82.687,82.654,82.665,173499999.0
2005-03-31 15:03:00,82.653,82.688,82.653,82.674,110400000.0
2005-03-31 15:04:00,82.656,82.698,82.656,82.69,236500000.0
2005-03-31 15:05:00,82.669,82.7,82.669,82.689,200600001.0
2005-03-31 15:06:00,82.692,82.692,82.635,82.662,184099998.0
2005-03-31 15:07:00,82.663,82.693,82.634,82.676,198500001.0
2005-03-31 15:08:00,82.684,82.705,82.653,82.679,227699997.0
2005-03-31 15:09:00,82.668,82.707,82.661,82.667,187600001.0
2005-03-31 15:10:00,82.681,82.72,82.671,82.699,195500001.0
2005-03-31 15:11:00,82.724,82.724,82.68,82.682,150699999.0
2005-03-31 15:12:00,82.691,82.732,82.691,82.732,174999999.0
2005-03-31 15:13:00,82.722,82.755,82.719,82.75,121300000.0
2005-03-31 15:14:00,82.726,82.775,82.721,82.741,132499999.0
2005-03-31 15:15:00,82.745,82.761,82.722,82.747,247600001.0
2005-03-31 15:16:00,82.746,82.778,82.729,82.749,281599999.0
2005-03-31 15:17:00,82.764,82.796,82.743,82.765,186199998.0
2005-03-31 15:18:00,82.767,82.779,82.75,82.778,227500000.0
2005-03-31 15:19:00,82.758,82.79,82.745,82.783,183599998.0
2005-03-31 15:20:00,82.756,82.789,82.749,82.789,184699999.0
2005-03-31 15:21:00,82.782,82.788,82.743,82.746,249299994.0
2005-03-31 15:22:00,82.75,82.765,82.72,82.733,128100001.0
2005-03-31 15:23:00,82.74,82.771,82.736,82.762,112799998.0
2005-03-31 15:24:00,82.782,82.788,82.757,82.761,169800000.0
2005-03-31 15:25:00,82.771,82.801,82.766,82.8,259399997.0
2005-03-31 15:26:00,82.763,82.801,82.751,82.751,228399999.0
2005-03-31 15:27:00,82.727,82.757,82.724,82.724,136999998.0
2005-03-31 15:28:00,82.721,82.76,82.721,82.75,173700000.0
2005-03-31 15:29:00,82.745,82.755,82.721,82.752,260799998.0
2005-03-31 15:30:00,82.734,82.771,82.734,82.755,151800002.0
2005-03-31 15:31:00,82.768,82.805,82.768,82.801,186500001.0
2005-03-31 15:32:00,82.796,82.865,82.796,82.837,262800000.0
2005-03-31 15:33:00,82.818,82.857,82.801,82.801,248699999.0
2005-03-31 15:34:00,82.818,82.888,82.805,82.864,222099999.0
2005-03-31 15:35:00,82.829,82.851,82.814,82.821,177399999.0
2005-03-31 15:36:00,82.831,82.852,82.818,82.824,118199998.0
2005-03-31 15:37:00,82.831,82.871,82.831,82.862,167200003.0
2005-03-31 15:38:00,82.847,82.901,82.825,82.865,142600001.0
2005-03-31 15:39:00,82.832,82.864,82.829,82.858,202400000.0
2005-03-31 15:40:00,82.839,82.876,82.791,82.87,252199996.0
2005-03-31 15:41:00,82.842,82.876,82.84,82.858,195300000.0
2005-03-31 15:42:00,82.846,82.858,82.825,82.828,234500001.0
2005-03-31 15:43:00,82.84,82.892,82.831,82.843,244199997.0
2005-03-31 15:44:00,82.855,82.863,82.81,82.81,200700001.0
2005-03-31 15:45:00,82.845,82.872,82.809,82.826,274500000.0
2005-03-31 15:46:00,82.825,82.846,82.812,82.816,253800000.0
2005-03-31 15:47:00,82.814,82.844,82.811,82.83,257000001.0
2005-03-31 15:48:00,82.812,82.835,82.804,82.815,253700000.0
2005-03-31 15:49:00,82.82,82.858,82.805,82.824,248599999.0
2005-03-31 15:50:00,82.797,82.811,82.78,82.795,87400001.0
2005-03-31 15:51:00,82.781,82.803,82.762,82.795,211500003.0
2005-03-31 15:52:00,82.815,82.821,82.789,82.797,215099999.0
2005-03-31 15:53:00,82.815,82.85,82.811,82.83,224600002.0
2005-03-31 15:54:00,82.814,82.851,82.809,82.836,143200000.0
2005-03-31 15:55:00,82.839,82.843,82.816,82.823,125800000.0
2005-03-31 15:56:00,82.844,82.861,82.829,82.836,120500001.0
2005-03-31 15:57:00,82.839,82.841,82.81,82.833,238099996.0
2005-03-31 15:58:00,82.82,82.849,82.805,82.818,242000000.0
2005-03-31 15:59:00,82.815,82.86,82.815,82.85,155600000.0
2005-03-31 16:00:00,82.827,82.854,82.811,82.83,232800000.0
2005-03-31 16:01:00,82.842,82.849,82.794,82.803,161199998.0
2005-03-31 16:02:00,82.844,82.849,82.804,82.814,251300004.0
2005-03-31 16:03:00,82.794,82.831,82.785,82.813,240800001.0
2005-03-31 16:04:00,82.836,82.851,82.817,82.819,137300003.0
2005-03-31 16:05:00,82.834,82.845,82.808,82.813,205399999.0
2005-03-31 16:06:00,82.828,82.861,82.825,82.856,204800003.0
2005-03-31 16:07:00,82.849,82.91,82.834,82.887,194999999.0
2005-03-31 16:08:00,82.886,82.918,82.876,82.888,188899999.0
2005-03-31 16:09:00,82.871,82.919,82.869,82.897,262199995.0
2005-03-31 16:10:00,82.869,82.899,82.868,82.887,209899997.0
2005-03-31 16:11:00,82.859,82.875,82.835,82.843,154700003.0
2005-03-31 16:12:00,82.845,82.877,82.845,82.859,162900000.0
2005-03-31 16:13:00,82.889,82.896,82.862,82.871,156600001.0
2005-03-31 16:14:00,82.837,82.891,82.834,82.843,106799998.0
2005-03-31 16:15:00,82.85,82.854,82.815,82.815,126000000.0
2005-03-31 16:16:00,82.823,82.872,82.823,82.869,65200000.0
2005-03-31 16:17:00,82.841,82.879,82.833,82.871,258599996.0
2005-03-31 16:18:00,82.88,82.9,82.863,82.87,156500000.0
2005-03-31 16:19:00,82.864,82.894,82.857,82.88,214699999.0
2005-03-31 16:20:00,82.84,82.877,82.825,82.859,236999998.0
2005-03-31 16:21:00,82.87,82.87,82.829,82.839,262499997.0
2005-03-31 16:22:00,82.847,82.872,82.845,82.87,236699996.0
2005-03-31 16:23:00,82.88,82.899,82.853,82.857,180500000.0
2005-03-31 16:24:00,82.873,82.883,82.839,82.841,321600000.0
2005-03-31 16:25:00,82.879,82.896,82.857,82.865,291399999.0
2005-03-31 16:26:00,82.905,82.923,82.882,82.886,213500001.0
2005-03-31 16:27:00,82.911,82.933,82.881,82.902,208200001.0
2005-03-31 16:28:00,82.92,82.921,82.871,82.876,221399999.0
2005-03-31 16:29:00,82.919,82.923,82.881,82.881,134900001.0
2005-03-31 16:30:00,82.87,82.904,82.857,82.883,262300000.0
2005-03-31 16:31:00,82.872,82.894,82.851,82.864,192000000.0
2005-03-31 16:32:00,82.869,82.875,82.84,82.846,217200001.0
2005-03-31 16:33:00,82.855,82.878,82.837,82.852,176000000.0
2005-03-31 16:34:00,82.858,82.894,82.847,82.879,208800000.0
2005-03-31 16:35:00,82.887,82.889,82.827,82.855,275000000.0
2005-03-31 16:36:00,82.853,82.897,82.853,82.89,204200000.0
2005-03-31 16:37:00,82.873,82.888,82.835,82.854,277299995.0
2005-03-31 16:38:00,82.849,82.879,82.849,82.876,171300001.0
2005-03-31 16:39:00,82.842,82.866,82.828,82.857,304800006.0
2005-03-31 16:40:00,82.852,82.88,82.846,82.876,191800001.0
2005-03-31 16:41:00,82.864,82.888,82.852,82.876,178400003.0
2005-03-31 16:42:00,82.851,82.881,82.84,82.881,203600000.0
2005-03-31 16:43:00,82.883,82.899,82.861,82.865,134500000.0
2005-03-31 16:44:00,82.89,82.89,82.852,82.866,149199995.0
2005-03-31 16:45:00,82.892,82.902,82.87,82.873,133399998.0
2005-03-31 16:46:00,82.855,82.867,82.838,82.865,193900000.0
2005-03-31 16:47:00,82.848,82.876,82.832,82.839,150700001.0
2005-03-31 16:48:00,82.808,82.849,82.791,82.801,181500000.0
2005-03-31 16:49:00,82.793,82.808,82.748,82.758,180499999.0
2005-03-31 16:50:00,82.745,82.797,82.745,82.763,217300001.0
2005-03-31 16:51:00,82.768,82.786,82.73,82.761,125000001.0
2005-03-31 16:52:00,82.756,82.764,82.734,82.75,257400001.0
2005-03-31 16:53:00,82.706,82.751,82.704,82.744,170200000.0
2005-03-31 16:54:00,82.736,82.79,82.71,82.79,181600002.0
2005-03-31 16:55:00,82.769,82.79,82.736,82.737,174500003.0
2005-03-31 16:56:00,82.774,82.803,82.733,82.748,179699997.0
2005-03-31 16:57:00,82.745,82.753,82.674,82.685,161099998.0
2005-03-31 16:58:00,82.646,82.696,82.616,82.667,238099998.0
2005-03-31 16:59:00,82.634,82.676,82.628,82.661,177600000.0
2005-03-31 17:00:00,82.703,82.732,82.7,82.702,229600003.0
2005-03-31 17:01:00,82.71,82.74,82.698,82.716,188400001.0
2005-03-31 17:02:00,82.743,82.77,82.739,82.76,243199999.0
2005-03-31 17:03:00,82.772,82.772,82.705,82.709,209000000.0
2005-03-31 17:04:00,82.72,82.737,82.676,82.692,130100001.0
2005-03-31 17:05:00,82.698,82.751,82.695,82.732,234100001.0
2005-03-31 17:06:00,82.72,82.724,82.679,82.709,293899998.0
2005-03-31 17:07:00,82.714,82.719,82.665,82.716,248700000.0
2005-03-31 17:08:00,82.695,82.721,82.684,82.697,129399998.0
2005-03-31 17:09:00,82.691,82.777,82.688,82.767,134100001.0
2005-03-31 17:10:00,82.781,82.788,82.731,82.735,185000002.0
2005-03-31 17:11:00,82.748,82.763,82.715,82.738,213499999.0
2005-03-31 17:12:00,82.74,82.815,82.737,82.791,140600001.0
2005-03-31 17:13:00,82.76,82.797,82.76,82.784,293899999.0
2005-03-31 17:14:00,82.787,82.788,82.737,82.737,185699997.0
2005-03-31 17:15:00,82.73,82.77,82.717,82.745,263800001.0
2005-03-31 17:16:00,82.753,82.771,82.726,82.732,186599999.0
2005-03-31 17:17:00,82.764,82.786,82.74,82.74,242900001.0
2005-03-31 17:18:00,82.77,82.798,82.755,82.783,128100000.0
2005-03-31 17:19:00,82.754,82.795,82.752,82.77,134400001.0
2005-03-31 17:20:00,82.782,82.821,82.782,82.809,98900001.0
2005-03-31 17:21:00,82.779,82.815,82.764,82.767,223699998.0
2005-03-31 17:22:00,82.772,82.794,82.765,82.777,157100002.0
2005-03-31 17:23:00,82.758,82.801,82.749,82.801,238300001.0
2005-03-31 17:24:00,82.781,82.799,82.761,82.774,239100001.0
2005-03-31 17:25:00,82.766,82.806,82.763,82.806,229099999.0
2005-03-31 17:26:00,82.793,82.823,82.781,82.795,288199991.0
2005-03-31 17:27:00,82.809,82.814,82.778,82.778,162600001.0
2005-03-31 17:28:00,82.781,82.799,82.769,82.783,222399999.0
2005-03-31 17:29:00,82.762,82.797,82.759,82.794,144900002.0
2005-03-31 17:30:00,82.78,82.804,82.762,82.778,325799997.0
2005-03-31 17:31:00,82.787,82.808,82.772,82.789,153300001.0
2005-03-31 17:32:00,82.817,82.827,82.772,82.779,195500001.0
2005-03-31 17:33:00,82.779,82.829,82.769,82.823,123399999.0
2005-03-31 17:34:00,82.796,82.826,82.787,82.807,355099995.0
2005-03-31 17:35:00,82.797,82.809,82.779,82.796,230800002.0
2005-03-31 17:36:00,82.801,82.863,82.786,82.843,153999998.0
2005-03-31 17:37:00,82.852,82.872,82.829,82.852,168900002.0
2005-03-31 17:38:00,82.828,82.87,82.826,82.845,182200001.0
2005-03-31 17:39:00,82.866,82.878,82.847,82.853,183300000.0
2005-03-31 17:40:00,82.834,82.851,82.8,82.81,219599999.0
2005-03-31 17:41:00,82.817,82.867,82.787,82.858,281300000.0
2005-03-31 17:42:00,82.867,82.901,82.86,82.865,194999998.0
2005-03-31 17:43:00,82.851,82.875,82.837,82.851,176299999.0
2005-03-31 17:44:00,82.847,82.867,82.795,82.85,362799999.0
2005-03-31 17:45:00,82.851,82.888,82.828,82.836,256300002.0
2005-03-31 17:46:00,82.821,82.858,82.807,82.838,189600000.0
2005-03-31 17:47:00,82.826,82.855,82.813,82.835,152499999.0
2005-03-31 17:48:00,82.825,82.857,82.82,82.849,146799998.0
2005-03-31 17:49:00,82.845,82.855,82.805,82.835,132699999.0
2005-03-31 17:50:00,82.863,82.88,82.837,82.861,185700000.0
2005-03-31 17:51:00,82.89,82.913,82.879,82.895,287999998.0
2005-03-31 17:52:00,82.884,82.927,82.874,82.927,139600000.0
2005-03-31 17:53:00,82.907,82.929,82.897,82.923,199899999.0
2005-03-31 17:54:00,82.932,82.938,82.898,82.908,243899999.0
2005-03-31 17:55:00,82.923,82.931,82.879,82.879,94500000.0
2005-03-31 17:56:00,82.905,82.923,82.887,82.902,126400001.0
2005-03-31 17:57:00,82.877,82.922,82.873,82.899,124999999.0
2005-03-31 17:58:00,82.875,82.904,82.857,82.875,229800003.0
2005-03-31 17:59:00,82.863,82.898,82.858,82.895,241199995.0
2005-03-31 18:00:00,82.861,82.903,82.832,82.873,366299998.0
2005-03-31 18:01:00,82.889,82.932,82.856,82.881,1146399998.0
2005-03-31 18:02:00,82.856,82.872,82.82,82.826,1827400001.0
2005-03-31 18:03:00,82.87,82.9,82.85,82.86,1519099999.0
2005-03-31 18:04:00,82.862,82.873,82.829,82.835,1519099999.0
2005-03-31 18:05:00,82.9,82.9,82.86,82.86,1953499995.0
2005-03-31 18:06:00,82.802,82.892,82.792,82.794,1953499995.0
2005-03-31 18:07:00,82.83,82.98,82.83,82.85,2145099997.0
2005-03-31 18:08:00,82.805,82.835,82.784,82.788,2145099997.0
2005-03-31 18:09:00,82.789,82.817,82.777,82.817,1464099989.0
2005-03-31 18:10:00,82.774,82.823,82.774,82.803,1653299996.0
2005-03-31 18:11:00,82.835,82.835,82.781,82.791,836500003.0
2005-03-31 18:12:00,82.832,82.832,82.789,82.794,1298999995.0
2005-03-31 18:13:00,82.782,82.821,82.767,82.805,1518700004.0
2005-03-31 18:14:00,82.783,82.817,82.762,82.788,1656499997.0
2005-03-31 18:15:00,82.78,82.813,82.777,82.807,2051799994.0
2005-03-31 18:16:00,82.79,82.816,82.757,82.757,2075799999.0
2005-03-31 18:17:00,82.754,82.782,82.738,82.744,721700002.0
2005-03-31 18:18:00,82.744,82.788,82.724,82.764,1290399997.0
2005-03-31 18:19:00,82.747,82.782,82.731,82.75,1758600000.0
2005-03-31 18:20:00,82.755,82.786,82.74,82.784,1504299992.0
2005-03-31 18:21:00,82.768,82.793,82.738,82.772,1533799993.0
2005-03-31 18:22:00,82.789,82.855,82.789,82.827,1754799991.0
2005-03-31 18:23:00,82.81,82.89,82.81,82.88,1671200003.0
2005-03-31 18:24:00,82.814,82.845,82.802,82.83,1671200003.0
2005-03-31 18:25:00,82.86,82.87,82.85,82.87,1609799998.0
2005-03-31 18:26:00,82.772,82.843,82.763,82.811,1609799998.0
2005-03-31 18:27:00,82.797,82.837,82.779,82.83,1322000002.0
2005-03-31 18:28:00,82.787,82.828,82.776,82.802,1115000002.0
2005-03-31 18:29:00,82.803,82.836,82.778,82.835,1452400003.0
2005-03-31 18:30:00,82.79,82.824,82.775,82.813,725499996.0
2005-03-31 18:31:00,82.811,82.818,82.779,82.783,1115200001.0
2005-03-31 18:32:00,82.797,82.803,82.746,82.754,2121099983.0
2005-03-31 18:33:00,82.801,82.808,82.76,82.78,1857500003.0
2005-03-31 18:34:00,82.756,82.806,82.747,82.786,1591799996.0
2005-03-31 18:35:00,82.778,82.778,82.721,82.732,1721200001.0
2005-03-31 18:36:00,82.762,82.795,82.74,82.765,1604900003.0
2005-03-31 18:37:00,82.778,82.791,82.74,82.747,982400008.0
2005-03-31 18:38:00,82.778,82.789,82.749,82.751,654599996.0
2005-03-31 18:39:00,82.761,82.798,82.759,82.786,354100000.0
2005-03-31 18:40:00,82.774,82.819,82.767,82.805,780199989.0
2005-03-31 18:41:00,82.788,82.819,82.776,82.78,800399994.0
2005-03-31 18:42:00,82.793,82.858,82.789,82.839,689500001.0
2005-03-31 18:43:00,82.829,82.864,82.798,82.864,1752599997.0
2005-03-31 18:44:00,82.831,82.871,82.807,82.837,968999993.0
2005-03-31 18:45:00,82.833,82.864,82.801,82.816,975300007.0
2005-03-31 18:46:00,82.838,82.866,82.807,82.847,694299994.0
2005-03-31 18:47:00,82.824,82.867,82.824,82.842,549500001.0
2005-03-31 18:48:00,82.849,82.867,82.812,82.821,611900001.0
2005-03-31 18:49:00,82.833,82.858,82.791,82.811,875400002.0
2005-03-31 18:50:00,82.801,82.822,82.77,82.77,1191499997.0
2005-03-31 18:51:00,82.769,82.818,82.754,82.781,465900001.0
2005-03-31 18:52:00,82.795,82.832,82.773,82.812,916100002.0
2005-03-31 18:53:00,82.828,82.829,82.768,82.768,994899997.0
2005-03-31 18:54:00,82.795,82.825,82.775,82.825,1002599998.0
2005-03-31 18:55:00,82.818,82.866,82.788,82.82,1000800001.0
2005-03-31 18:56:00,82.807,82.86,82.807,82.842,475500000.0
2005-03-31 18:57:00,82.819,82.88,82.819,82.855,435000005.0
2005-03-31 18:58:00,82.829,82.858,82.808,82.82,1060199995.0
2005-03-31 18:59:00,82.82,82.854,82.81,82.83,823099990.0
2005-03-31 19:00:00,82.803,82.84,82.787,82.817,879799997.0
2005-03-31 19:01:00,82.815,82.847,82.78,82.803,492499998.0
2005-03-31 19:02:00,82.823,82.844,82.803,82.83,170100000.0
2005-03-31 19:03:00,82.824,82.84,82.785,82.8,809000003.0
2005-03-31 19:04:00,82.799,82.838,82.787,82.838,611800002.0
2005-03-31 19:05:00,82.829,82.86,82.813,82.85,520499995.0
2005-03-31 19:06:00,82.825,82.849,82.789,82.804,543100002.0
2005-03-31 19:07:00,82.808,82.858,82.799,82.808,951099992.0
2005-03-31 19:08:00,82.803,82.854,82.794,82.812,962799991.0
2005-03-31 19:09:00,82.783,82.85,82.782,82.831,727699996.0
2005-03-31 19:10:00,82.819,82.858,82.804,82.836,583200000.0
2005-03-31 19:11:00,82.82,82.862,82.819,82.858,204699996.0
2005-03-31 19:12:00,82.8,82.849,82.8,82.811,413399997.0
2005-03-31 19:13:00,82.825,82.848,82.792,82.823,508999999.0
2005-03-31 19:14:00,82.812,82.83,82.787,82.813,369999996.0
2005-03-31 19:15:00,82.801,82.842,82.783,82.803,716999998.0
2005-03-31 19:16:00,82.764,82.843,82.764,82.793,264599999.0
2005-03-31 19:17:00,82.787,82.838,82.787,82.812,700299987.0
2005-03-31 19:18:00,82.789,82.845,82.778,82.79,536299999.0
2005-03-31 19:19:00,82.815,82.823,82.794,82.807,591599997.0
2005-03-31 19:20:00,82.834,82.852,82.818,82.82,337600000.0
2005-03-31 19:21:00,82.831,82.849,82.803,82.815,260100002.0
2005-03-31 19:22:00,82.816,82.864,82.774,82.801,268500000.0
2005-03-31 19:23:00,82.83,82.864,82.787,82.802,1483699999.0
2005-03-31 19:24:00,82.782,82.827,82.771,82.798,681200003.0
2005-03-31 19:25:00,82.809,82.842,82.794,82.81,828200005.0
2005-03-31 19:26:00,82.819,82.853,82.807,82.818,1406199987.0
2005-03-31 19:27:00,82.824,82.837,82.791,82.798,954600000.0
2005-03-31 19:28:00,82.78,82.828,82.78,82.828,697899992.0
2005-03-31 19:29:00,82.793,82.832,82.783,82.828,612300003.0
2005-03-31 19:30:00,82.818,82.834,82.772,82.812,857700002.0
2005-03-31 19:31:00,82.797,82.817,82.782,82.786,418400000.0
2005-03-31 19:32:00,82.796,82.827,82.784,82.808,692799993.0
2005-03-31 19:33:00,82.803,82.816,82.781,82.798,528999999.0
2005-03-31 19:34:00,82.785,82.823,82.781,82.793,808900000.0
2005-03-31 19:35:00,82.779,82.795,82.75,82.754,745899997.0
2005-03-31 19:36:00,82.778,82.807,82.767,82.803,498700000.0
2005-03-31 19:37:00,82.803,82.813,82.777,82.784,189299997.0
2005-03-31 19:38:00,82.775,82.804,82.765,82.772,1064799992.0
2005-03-31 19:39:00,82.768,82.82,82.768,82.789,899300001.0
2005-03-31 19:40:00,82.764,82.797,82.745,82.76,643000001.0
2005-03-31 19:41:00,82.761,82.818,82.761,82.804,977399990.0
2005-03-31 19:42:00,82.777,82.813,82.771,82.79,576000002.0
2005-03-31 19:43:00,82.8,82.826,82.778,82.798,312599999.0
2005-03-31 19:44:00,82.82,82.824,82.792,82.792,577699997.0
2005-03-31 19:45:00,82.795,82.834,82.778,82.795,419000001.0
2005-03-31 19:46:00,82.814,82.86,82.8,82.822,377199994.0
2005-03-31 19:47:00,82.848,82.886,82.848,82.864,216699995.0
2005-03-31 19:48:00,82.873,82.9,82.848,82.863,867499998.0
2005-03-31 19:49:00,82.856,82.898,82.826,82.85,519499996.0
2005-03-31 19:50:00,82.839,82.871,82.803,82.861,402300003.0
2005-03-31 19:51:00,82.854,82.857,82.82,82.82,282599999.0
2005-03-31 19:52:00,82.821,82.88,82.802,82.844,420899998.0
2005-03-31 19:53:00,82.871,82.893,82.844,82.876,775699999.0
2005-03-31 19:54:00,82.861,82.861,82.832,82.832,887699996.0
2005-03-31 19:55:00,82.868,82.869,82.807,82.816,370299999.0
2005-03-31 19:56:00,82.834,82.86,82.818,82.847,304699998.0
2005-03-31 19:57:00,82.859,82.866,82.821,82.831,472800003.0
2005-03-31 19:58:00,82.837,82.846,82.793,82.793,848999993.0
2005-03-31 19:59:00,82.792,82.864,82.791,82.842,689299995.0
2005-03-31 20:00:00,82.862,82.866,82.831,82.845,368700002.0
2005-03-31 20:01:00,82.804,82.86,82.804,82.844,573000004.0
2005-03-31 20:02:00,82.837,82.861,82.802,82.825,762399996.0
2005-03-31 20:03:00,82.83,82.86,82.815,82.841,456300003.0
2005-03-31 20:04:00,82.846,82.864,82.808,82.852,281700003.0
2005-03-31 20:05:00,82.839,82.851,82.809,82.812,635399991.0
2005-03-31 20:06:00,82.822,82.869,82.821,82.834,876499998.0
2005-03-31 20:07:00,82.838,82.855,82.809,82.821,641299995.0
2005-03-31 20:08:00,82.832,82.858,82.82,82.82,371200002.0
2005-03-31 20:09:00,82.851,82.874,82.82,82.835,570799992.0
2005-03-31 20:10:00,82.819,82.874,82.819,82.874,727000002.0
2005-03-31 20:11:00,82.865,82.868,82.833,82.834,797399996.0
2005-03-31 20:12:00,82.802,82.856,82.791,82.82,1572199998.0
2005-03-31 20:13:00,82.83,82.855,82.8,82.806,622399999.0
2005-03-31 20:14:00,82.839,82.839,82.799,82.815,412400005.0
2005-03-31 20:15:00,82.828,82.865,82.826,82.834,842500007.0
2005-03-31 20:16:00,82.828,82.873,82.817,82.844,772500009.0
2005-03-31 20:17:00,82.86,82.882,82.822,82.854,423299997.0
2005-03-31 20:18:00,82.85,82.882,82.849,82.872,184299996.0
2005-03-31 20:19:00,82.883,82.883,82.845,82.846,347000001.0
2005-03-31 20:20:00,82.859,82.895,82.846,82.865,738700002.0
2005-03-31 20:21:00,82.855,82.89,82.849,82.88,559099999.0
2005-03-31 20:22:00,82.874,82.901,82.84,82.872,716100000.0
2005-03-31 20:23:00,82.856,82.892,82.836,82.861,651100004.0
2005-03-31 20:24:00,82.852,82.896,82.847,82.89,382600000.0
2005-03-31 20:25:00,82.863,82.891,82.862,82.875,646899998.0
2005-03-31 20:26:00,82.861,82.907,82.847,82.857,407400000.0
2005-03-31 20:27:00,82.886,82.895,82.863,82.872,343000002.0
2005-03-31 20:28:00,82.866,82.913,82.866,82.891,1398199996.0
2005-03-31 20:29:00,82.887,82.918,82.855,82.885,1359799994.0
2005-03-31 20:30:00,82.881,82.916,82.867,82.884,1302299999.0
2005-03-31 20:31:00,82.901,82.927,82.884,82.922,1235299994.0
2005-03-31 20:32:00,82.928,82.931,82.859,82.859,971899996.0
2005-03-31 20:33:00,82.905,82.935,82.883,82.917,574399997.0
2005-03-31 20:34:00,82.901,82.937,82.892,82.918,417199999.0
2005-03-31 20:35:00,82.922,82.949,82.907,82.909,460700003.0
2005-03-31 20:36:00,82.912,82.943,82.896,82.936,501000000.0
2005-03-31 20:37:00,82.897,82.963,82.897,82.937,582299999.0
2005-03-31 20:38:00,82.955,82.997,82.925,82.937,999799997.0
2005-03-31 20:39:00,82.928,82.959,82.907,82.915,501900000.0
2005-03-31 20:40:00,82.915,82.949,82.894,82.909,1296100004.0
2005-03-31 20:41:00,82.941,82.952,82.916,82.938,984599996.0
2005-03-31 20:42:00,82.899,82.935,82.896,82.93,929599998.0
2005-03-31 20:43:00,82.91,82.95,82.897,82.913,790200000.0
2005-03-31 20:44:00,82.899,82.927,82.863,82.886,651099995.0
2005-03-31 20:45:00,82.925,82.941,82.877,82.93,630300001.0
2005-03-31 20:46:00,82.917,82.929,82.868,82.868,593099994.0
2005-03-31 20:47:00,82.899,82.936,82.893,82.893,1115399998.0
2005-03-31 20:48:00,82.872,82.905,82.851,82.872,802400002.0
2005-03-31 20:49:00,82.879,82.909,82.871,82.887,404199998.0
2005-03-31 20:50:00,82.862,82.898,82.829,82.877,1303599989.0
2005-03-31 20:51:00,82.895,82.896,82.853,82.879,463999999.0
2005-03-31 20:52:00,82.85,82.88,82.833,82.867,347299997.0
2005-03-31 20:53:00,82.855,82.889,82.824,82.834,1226099999.0
2005-03-31 20:54:00,82.816,82.882,82.816,82.872,467800001.0
2005-03-31 20:55:00,82.863,82.869,82.832,82.842,1181599995.0
2005-03-31 20:56:00,82.835,82.88,82.826,82.861,722100002.0
2005-03-31 20:57:00,82.858,82.89,82.829,82.867,610300002.0
2005-03-31 20:58:00,82.835,82.901,82.835,82.873,1289199998.0
2005-03-31 20:59:00,82.883,82.901,82.843,82.862,1028799998.0
2005-03-31 21:00:00,82.854,82.885,82.845,82.845,1348799991.0
2005-03-31 21:01:00,82.871,82.9,82.862,82.886,917200000.0
2005-03-31 21:02:00,82.895,82.9,82.865,82.874,443799998.0
2005-03-31 21:03:00,82.86,82.885,82.849,82.865,372300002.0
2005-03-31 21:04:00,82.87,82.906,82.842,82.863,444999997.0
2005-03-31 21:05:00,82.829,82.878,82.829,82.86,740399999.0
2005-03-31 21:06:00,82.879,82.909,82.854,82.878,549100002.0
2005-03-31 21:07:00,82.881,82.899,82.845,82.853,890699998.0
2005-03-31 21:08:00,82.846,82.886,82.828,82.855,756700003.0
2005-03-31 21:09:00,82.851,82.896,82.851,82.876,210000000.0
2005-03-31 21:10:00,82.865,82.898,82.86,82.873,711199997.0
2005-03-31 21:11:00,82.877,82.909,82.859,82.882,528599996.0
2005-03-31 21:12:00,82.859,82.885,82.833,82.855,209299999.0
2005-03-31 21:13:00,82.856,82.885,82.844,82.851,314799996.0
2005-03-31 21:14:00,82.872,82.901,82.849,82.849,629100002.0
2005-03-31 21:15:00,82.874,82.897,82.855,82.871,773200000.0
2005-03-31 21:16:00,82.847,82.901,82.834,82.864,643399996.0
2005-03-31 21:17:00,82.865,82.887,82.832,82.848,1102099988.0
2005-03-31 21:18:00,82.849,82.903,82.827,82.899,547700002.0
2005-03-31 21:19:00,82.854,82.894,82.838,82.874,781800005.0
2005-03-31 21:20:00,82.862,82.9,82.848,82.855,1211200006.0
2005-03-31 21:21:00,82.884,82.907,82.859,82.867,1026499996.0
2005-03-31 21:22:00,82.867,82.906,82.85,82.866,874700007.0
2005-03-31 21:23:00,82.872,82.901,82.843,82.88,786699999.0
2005-03-31 21:24:00,82.867,82.901,82.846,82.865,796599997.0
2005-03-31 21:25:00,82.878,82.896,82.835,82.855,1052100004.0
2005-03-31 21:26:00,82.84,82.882,82.83,82.854,433300001.0
2005-03-31 21:27:00,82.852,82.866,82.83,82.833,480999999.0
2005-03-31 21:28:00,82.843,82.875,82.824,82.824,308299997.0
2005-03-31 21:29:00,82.848,82.871,82.833,82.846,607999998.0
2005-03-31 21:30:00,82.828,82.886,82.817,82.832,308500000.0
2005-03-31 21:31:00,82.854,82.873,82.826,82.848,239800000.0
2005-03-31 21:32:00,82.835,82.853,82.792,82.806,539200001.0
2005-03-31 21:33:00,82.832,82.847,82.793,82.822,461099996.0
2005-03-31 21:34:00,82.828,82.828,82.796,82.8,223400001.0
2005-03-31 21:35:00,82.836,82.853,82.793,82.827,395800001.0
2005-03-31 21:36:00,82.805,82.825,82.773,82.796,478100001.0
2005-03-31 21:37:00,82.821,82.845,82.811,82.817,569699996.0
2005-03-31 21:38:00,82.843,82.863,82.818,82.828,122599999.0
2005-03-31 21:39:00,82.833,82.857,82.816,82.85,314899996.0
2005-03-31 21:40:00,82.813,82.867,82.813,82.845,373700001.0
2005-03-31 21:41:00,82.841,82.87,82.828,82.853,244099997.0
2005-03-31 21:42:00,82.823,82.865,82.817,82.858,408000004.0
2005-03-31 21:43:00,82.853,82.884,82.836,82.841,253199999.0
2005-03-31 21:44:00,82.843,82.87,82.823,82.85,1025599990.0
2005-03-31 21:45:00,82.837,82.886,82.826,82.867,399300001.0
2005-03-31 21:46:00,82.836,82.882,82.836,82.858,252200003.0
2005-03-31 21:47:00,82.851,82.889,82.851,82.871,361000004.0
2005-03-31 21:48:00,82.878,82.889,82.837,82.871,528400004.0
2005-03-31 21:49:00,82.865,82.894,82.847,82.847,188100002.0
2005-03-31 21:50:00,82.826,82.879,82.821,82.846,241600001.0
2005-03-31 21:51:00,82.852,82.86,82.827,82.827,312099998.0
2005-03-31 21:52:00,82.824,82.854,82.824,82.849,95100000.0
2005-03-31 21:53:00,82.853,82.861,82.827,82.834,460200000.0
2005-03-31 21:54:00,82.821,82.875,82.821,82.873,367300000.0
2005-03-31 21:55:00,82.86,82.889,82.857,82.872,246099999.0
2005-03-31 21:56:00,82.845,82.889,82.833,82.848,226500000.0
2005-03-31 21:57:00,82.87,82.875,82.84,82.842,213900000.0
2005-03-31 21:58:00,82.855,82.879,82.844,82.851,235600003.0
2005-03-31 21:59:00,82.852,82.852,82.776,82.811,435600004.0
2005-03-31 22:00:00,82.828,82.86,82.8,82.835,580600000.0
2005-03-31 22:01:00,82.837,82.869,82.815,82.845,658200004.0
2005-03-31 22:02:00,82.826,82.856,82.792,82.837,641199993.0
2005-03-31 22:03:00,82.832,82.876,82.818,82.834,402200000.0
2005-03-31 22:04:00,82.818,82.865,82.807,82.848,723099996.0
2005-03-31 22:05:00,82.824,82.877,82.822,82.875,216199998.0
2005-03-31 22:06:00,82.821,82.875,82.821,82.875,155100001.0
2005-03-31 22:07:00,82.836,82.855,82.789,82.805,310800001.0
2005-03-31 22:08:00,82.815,82.826,82.798,82.82,224900002.0
2005-03-31 22:09:00,82.842,82.85,82.795,82.795,193499998.0
2005-03-31 22:10:00,82.808,82.845,82.791,82.797,213300005.0
2005-03-31 22:11:00,82.81,82.857,82.803,82.845,445499999.0
2005-03-31 22:12:00,82.817,82.837,82.786,82.816,447200002.0
2005-03-31 22:13:00,82.791,82.832,82.774,82.817,304299998.0
2005-03-31 22:14:00,82.818,82.837,82.8,82.8,278699997.0
2005-03-31 22:15:00,82.792,82.838,82.792,82.838,170199999.0
2005-03-31 22:16:00,82.843,82.861,82.813,82.837,479999997.0
2005-03-31 22:17:00,82.804,82.839,82.797,82.818,172300001.0
2005-03-31 22:18:00,82.802,82.826,82.788,82.805,385200005.0
2005-03-31 22:19:00,82.825,82.846,82.803,82.811,261599999.0
2005-03-31 22:20:00,82.835,82.851,82.819,82.83,283799997.0
2005-03-31 22:21:00,82.838,82.861,82.826,82.858,256900000.0
2005-03-31 22:22:00,82.826,82.856,82.818,82.829,288999998.0
2005-03-31 22:23:00,82.861,82.861,82.81,82.85,554799996.0
2005-03-31 22:24:00,82.832,82.846,82.797,82.808,334699999.0
2005-03-31 22:25:00,82.829,82.849,82.823,82.832,110100000.0
2005-03-31 22:26:00,82.781,82.842,82.774,82.83,239299994.0
2005-03-31 22:27:00,82.808,82.83,82.786,82.83,633499998.0
2005-03-31 22:28:00,82.833,82.848,82.811,82.841,346299999.0
2005-03-31 22:29:00,82.831,82.856,82.823,82.828,207500002.0
2005-03-31 22:30:00,82.828,82.859,82.818,82.832,160700001.0
2005-03-31 22:31:00,82.86,82.865,82.814,82.827,589000000.0
2005-03-31 22:32:00,82.848,82.866,82.809,82.813,362599997.0
2005-03-31 22:33:00,82.833,82.854,82.799,82.848,717100002.0
2005-03-31 22:34:00,82.843,82.86,82.808,82.833,514800001.0
2005-03-31 22:35:00,82.823,82.85,82.812,82.837,263399998.0
2005-03-31 22:36:00,82.814,82.85,82.807,82.835,383500002.0
2005-03-31 22:37:00,82.82,82.835,82.795,82.822,336100001.0
2005-03-31 22:38:00,82.823,82.843,82.792,82.827,199100004.0
2005-03-31 22:39:00,82.808,82.83,82.782,82.786,279599999.0
2005-03-31 22:40:00,82.811,82.834,82.786,82.804,248199998.0
2005-03-31 22:41:00,82.826,82.833,82.796,82.803,227600000.0
2005-03-31 22:42:00,82.796,82.819,82.766,82.781,270400000.0
2005-03-31 22:43:00,82.779,82.808,82.769,82.793,231599997.0
2005-03-31 22:44:00,82.763,82.795,82.763,82.795,574700002.0
2005-03-31 22:45:00,82.767,82.81,82.752,82.774,404100003.0
2005-03-31 22:46:00,82.776,82.793,82.738,82.738,271800003.0
2005-03-31 22:47:00,82.766,82.787,82.752,82.775,274000003.0
2005-03-31 22:48:00,82.75,82.8,82.735,82.771,327899997.0
2005-03-31 22:49:00,82.759,82.778,82.726,82.737,219499999.0
2005-03-31 22:50:00,82.743,82.78,82.733,82.78,181999999.0
2005-03-31 22:51:00,82.768,82.783,82.712,82.738,344000003.0
2005-03-31 22:52:00,82.764,82.778,82.745,82.749,183899999.0
2005-03-31 22:53:00,82.767,82.795,82.743,82.763,550600001.0
2005-03-31 22:54:00,82.74,82.796,82.737,82.757,316600001.0
2005-03-31 22:55:00,82.793,82.802,82.754,82.766,320799999.0
2005-03-31 22:56:00,82.752,82.786,82.722,82.765,189800001.0
2005-03-31 22:57:00,82.764,82.804,82.744,82.801,337399997.0
2005-03-31 22:58:00,82.786,82.786,82.71,82.748,158499999.0
2005-03-31 22:59:00,82.736,82.809,82.694,82.734,502999998.0
2005-03-31 23:00:00,82.78,82.781,82.746,82.751,224599999.0
2005-03-31 23:01:00,82.768,82.791,82.711,82.769,124300002.0
2005-03-31 23:02:00,82.75,82.78,82.737,82.752,247500000.0
2005-03-31 23:03:00,82.731,82.787,82.722,82.743,223100001.0
2005-03-31 23:04:00,82.763,82.776,82.731,82.731,200500000.0
2005-03-31 23:05:00,82.732,82.769,82.725,82.735,172899998.0
2005-03-31 23:06:00,82.721,82.756,82.696,82.728,165700000.0
2005-03-31 23:07:00,82.765,82.768,82.728,82.733,144100002.0
2005-03-31 23:08:00,82.705,82.752,82.683,82.747,217700001.0
2005-03-31 23:09:00,82.768,82.775,82.734,82.743,231899996.0
2005-03-31 23:10:00,82.74,82.761,82.729,82.744,264499998.0
2005-03-31 23:11:00,82.742,82.76,82.727,82.76,104499999.0
2005-03-31 23:12:00,82.723,82.76,82.72,82.729,149900001.0
2005-03-31 23:13:00,82.718,82.749,82.711,82.724,187600000.0
2005-03-31 23:14:00,82.719,82.741,82.696,82.696,271099997.0
2005-03-31 23:15:00,82.688,82.709,82.676,82.694,206200001.0
2005-03-31 23:16:00,82.694,82.71,82.668,82.688,226299998.0
2005-03-31 23:17:00,82.694,82.706,82.672,82.68,181299999.0
2005-03-31 23:18:00,82.685,82.715,82.68,82.7,183300000.0
2005-03-31 23:19:00,82.699,82.709,82.667,82.672,152900001.0
2005-03-31 23:20:00,82.657,82.694,82.645,82.675,187499998.0
2005-03-31 23:21:00,82.663,82.709,82.648,82.687,220399998.0
2005-03-31 23:22:00,82.669,82.693,82.66,82.688,173700000.0
2005-03-31 23:23:00,82.689,82.703,82.654,82.654,267800003.0
2005-03-31 23:24:00,82.683,82.731,82.663,82.713,131399999.0
2005-03-31 23:25:00,82.689,82.709,82.679,82.698,139400000.0
2005-03-31 23:26:00,82.684,82.724,82.675,82.684,88500000.0
2005-03-31 23:27:00,82.722,82.728,82.68,82.702,271500000.0
2005-03-31 23:28:00,82.71,82.746,82.704,82.72,227199997.0
2005-03-31 23:29:00,82.717,82.736,82.697,82.724,203099999.0
2005-03-31 23:30:00,82.695,82.721,82.69,82.709,209599997.0
2005-03-31 23:31:00,82.71,82.735,82.685,82.728,232500001.0
2005-03-31 23:32:00,82.712,82.759,82.712,82.759,133900001.0
2005-03-31 23:33:00,82.771,82.797,82.757,82.797,170900001.0
2005-03-31 23:34:00,82.775,82.808,82.758,82.768,340700000.0
2005-03-31 23:35:00,82.762,82.787,82.755,82.772,230399996.0
2005-03-31 23:36:00,82.796,82.797,82.762,82.762,240499999.0
2005-03-31 23:37:00,82.773,82.825,82.769,82.825,128899998.0
2005-03-31 23:38:00,82.791,82.821,82.784,82.807,193500001.0
2005-03-31 23:39:00,82.818,82.842,82.745,82.798,149900001.0
2005-03-31 23:40:00,82.79,82.825,82.779,82.785,210199998.0
2005-03-31 23:41:00,82.78,82.81,82.768,82.807,177799999.0
2005-03-31 23:42:00,82.779,82.79,82.753,82.753,254500003.0
2005-03-31 23:43:00,82.758,82.794,82.758,82.784,231799998.0
2005-03-31 23:44:00,82.79,82.815,82.788,82.792,283000003.0
2005-03-31 23:45:00,82.795,82.832,82.781,82.794,214700001.0
2005-03-31 23:46:00,82.796,82.803,82.755,82.781,307900000.0
2005-03-31 23:47:00,82.781,82.806,82.766,82.779,133300001.0
2005-03-31 23:48:00,82.796,82.83,82.796,82.83,66599999.0
2005-03-31 23:49:00,82.772,82.817,82.772,82.799,208899999.0
2005-03-31 23:50:00,82.77,82.82,82.77,82.803,189100000.0
2005-03-31 23:51:00,82.776,82.811,82.749,82.795,268799999.0
2005-03-31 23:52:00,82.757,82.797,82.746,82.797,150000000.0
2005-03-31 23:53:00,82.772,82.799,82.739,82.781,166899998.0
2005-03-31 23:54:00,82.789,82.808,82.774,82.804,203600001.0
2005-03-31 23:55:00,82.817,82.832,82.772,82.78,236299999.0
2005-03-31 23:56:00,82.784,82.822,82.784,82.808,203299999.0
2005-03-31 23:57:00,82.796,82.805,82.763,82.777,180400000.0
2005-03-31 23:58:00,82.772,82.801,82.761,82.778,157400001.0
2005-03-31 23:59:00,82.75,82.774,82.742,82.762,237700003.0
2005-04-01 00:00:00,82.765,82.786,82.753,82.774,116400001.0
2005-04-01 00:01:00,82.756,82.785,82.755,82.782,289300002.0
2005-04-01 00:02:00,82.775,82.792,82.749,82.77,131300000.0
2005-04-01 00:03:00,82.735,82.786,82.735,82.769,189399999.0
2005-04-01 00:04:00,82.721,82.749,82.706,82.743,264599997.0
2005-04-01 00:05:00,82.756,82.791,82.744,82.764,278300001.0
2005-04-01 00:06:00,82.783,82.796,82.754,82.79,226299999.0
2005-04-01 00:07:00,82.768,82.791,82.748,82.768,104500000.0
2005-04-01 00:08:00,82.753,82.768,82.73,82.741,128299999.0
2005-04-01 00:09:00,82.735,82.753,82.719,82.741,154099999.0
2005-04-01 00:10:00,82.725,82.792,82.718,82.792,159300000.0
2005-04-01 00:11:00,82.756,82.772,82.741,82.764,234300002.0
2005-04-01 00:12:00,82.736,82.767,82.724,82.746,233299999.0
2005-04-01 00:13:00,82.724,82.762,82.721,82.75,287100004.0
2005-04-01 00:14:00,82.751,82.793,82.748,82.751,202199998.0
2005-04-01 00:15:00,82.737,82.771,82.733,82.771,188399997.0
2005-04-01 00:16:00,82.743,82.772,82.742,82.756,234199999.0
2005-04-01 00:17:00,82.761,82.775,82.736,82.745,204599994.0
2005-04-01 00:18:00,82.753,82.777,82.747,82.763,234500000.0
2005-04-01 00:19:00,82.753,82.781,82.75,82.763,209700001.0
2005-04-01 00:20:00,82.729,82.783,82.729,82.763,158999999.0
2005-04-01 00:21:00,82.75,82.779,82.746,82.765,234300001.0
2005-04-01 00:22:00,82.745,82.766,82.743,82.765,270600001.0
2005-04-01 00:23:00,82.77,82.794,82.742,82.768,240900001.0
2005-04-01 00:24:00,82.772,82.772,82.741,82.744,184100000.0
2005-04-01 00:25:00,82.779,82.787,82.749,82.758,282399997.0
2005-04-01 00:26:00,82.77,82.795,82.751,82.771,161600000.0
2005-04-01 00:27:00,82.772,82.792,82.762,82.791,225599999.0
2005-04-01 00:28:00,82.776,82.796,82.763,82.772,148400000.0
2005-04-01 00:29:00,82.773,82.787,82.746,82.782,184600001.0
2005-04-01 00:30:00,82.774,82.785,82.733,82.733,156700001.0
2005-04-01 00:31:00,82.784,82.795,82.743,82.743,146400000.0
2005-04-01 00:32:00,82.776,82.778,82.746,82.748,158499999.0
2005-04-01 00:33:00,82.791,82.792,82.758,82.758,235900001.0
2005-04-01 00:34:00,82.74,82.784,82.729,82.784,229499998.0
2005-04-01 00:35:00,82.785,82.787,82.749,82.749,149400000.0
2005-04-01 00:36:00,82.76,82.775,82.729,82.76,297699999.0
2005-04-01 00:37:00,82.714,82.761,82.714,82.734,292799997.0
2005-04-01 00:38:00,82.724,82.777,82.724,82.777,154700000.0
2005-04-01 00:39:00,82.759,82.774,82.733,82.746,246699999.0
2005-04-01 00:40:00,82.738,82.764,82.727,82.727,175399999.0
2005-04-01 00:41:00,82.742,82.768,82.738,82.753,121400001.0
2005-04-01 00:42:00,82.738,82.78,82.738,82.775,201600001.0
2005-04-01 00:43:00,82.733,82.771,82.71,82.771,183500002.0
2005-04-01 00:44:00,82.764,82.78,82.746,82.764,263099998.0
2005-04-01 00:45:00,82.77,82.775,82.747,82.747,206099999.0
2005-04-01 00:46:00,82.766,82.801,82.762,82.776,184799997.0
2005-04-01 00:47:00,82.812,82.812,82.756,82.768,181600001.0
2005-04-01 00:48:00,82.795,82.804,82.762,82.762,185000001.0
2005-04-01 00:49:00,82.787,82.803,82.766,82.784,204000001.0
2005-04-01 00:50:00,82.805,82.812,82.781,82.789,154700001.0
2005-04-01 00:51:00,82.776,82.809,82.775,82.786,227000000.0
2005-04-01 00:52:00,82.766,82.796,82.764,82.776,221699997.0
2005-04-01 00:53:00,82.785,82.798,82.753,82.759,133300001.0
2005-04-01 00:54:00,82.777,82.797,82.753,82.773,252700002.0
2005-04-01 00:55:00,82.803,82.813,82.768,82.768,242799995.0
2005-04-01 00:56:00,82.743,82.793,82.743,82.793,120999999.0
2005-04-01 00:57:00,82.764,82.781,82.761,82.779,213600002.0
2005-04-01 00:58:00,82.778,82.81,82.77,82.803,224900000.0
2005-04-01 00:59:00,82.766,82.809,82.756,82.808,213799998.0
2005-04-01 01:00:00,82.799,82.799,82.739,82.739,249199999.0
2005-04-01 01:01:00,82.793,82.804,82.763,82.787,161600000.0
2005-04-01 01:02:00,82.751,82.799,82.751,82.796,208899999.0
2005-04-01 01:03:00,82.792,82.797,82.75,82.766,221500003.0
2005-04-01 01:04:00,82.783,82.803,82.773,82.798,150799999.0
2005-04-01 01:05:00,82.761,82.8,82.758,82.781,223300002.0
2005-04-01 01:06:00,82.781,82.797,82.757,82.783,203600000.0
2005-04-01 01:07:00,82.775,82.801,82.771,82.792,183400000.0
2005-04-01 01:08:00,82.792,82.8,82.764,82.782,229300000.0
2005-04-01 01:09:00,82.799,82.817,82.768,82.807,278700000.0
2005-04-01 01:10:00,82.792,82.814,82.788,82.814,128300000.0
2005-04-01 01:11:00,82.785,82.815,82.777,82.791,166100000.0
2005-04-01 01:12:00,82.819,82.841,82.812,82.812,191100001.0
2005-04-01 01:13:00,82.815,82.827,82.797,82.799,165800000.0
2005-04-01 01:14:00,82.805,82.831,82.779,82.809,248300000.0
2005-04-01 01:15:00,82.796,82.821,82.78,82.792,158599998.0
2005-04-01 01:16:00,82.784,82.814,82.776,82.786,213400001.0
2005-04-01 01:17:00,82.834,82.834,82.788,82.788,220800001.0
2005-04-01 01:18:00,82.794,82.825,82.764,82.791,208499999.0
2005-04-01 01:19:00,82.8,82.83,82.786,82.819,242900002.0
2005-04-01 01:20:00,82.817,82.827,82.796,82.796,252199997.0
2005-04-01 01:21:00,82.827,82.841,82.799,82.799,118200001.0
2005-04-01 01:22:00,82.785,82.802,82.759,82.762,209500000.0
2005-04-01 01:23:00,82.774,82.792,82.74,82.74,241299995.0
2005-04-01 01:24:00,82.748,82.77,82.715,82.734,281200001.0
2005-04-01 01:25:00,82.752,82.775,82.727,82.768,215700001.0
2005-04-01 01:26:00,82.713,82.747,82.713,82.734,186399995.0
2005-04-01 01:27:00,82.749,82.757,82.72,82.754,223700000.0
2005-04-01 01:28:00,82.732,82.745,82.72,82.72,173099999.0
2005-04-01 01:29:00,82.725,82.743,82.71,82.714,236600001.0
2005-04-01 01:30:00,82.713,82.755,82.71,82.755,222100002.0
2005-04-01 01:31:00,82.737,82.776,82.72,82.739,309000004.0
2005-04-01 01:32:00,82.728,82.75,82.713,82.719,246100001.0
2005-04-01 01:33:00,82.745,82.763,82.718,82.748,177399997.0
2005-04-01 01:34:00,82.74,82.764,82.716,82.738,235399995.0
2005-04-01 01:35:00,82.725,82.748,82.714,82.739,171499998.0
2005-04-01 01:36:00,82.752,82.779,82.75,82.765,208999999.0
2005-04-01 01:37:00,82.771,82.798,82.75,82.77,205800004.0
2005-04-01 01:38:00,82.78,82.805,82.771,82.773,216200004.0
2005-04-01 01:39:00,82.771,82.803,82.743,82.745,91500000.0
2005-04-01 01:40:00,82.754,82.788,82.738,82.766,276599998.0
2005-04-01 01:41:00,82.802,82.82,82.769,82.802,233300001.0
2005-04-01 01:42:00,82.804,82.814,82.775,82.779,225299995.0
2005-04-01 01:43:00,82.805,82.827,82.78,82.805,267199999.0
2005-04-01 01:44:00,82.801,82.824,82.79,82.821,198900001.0
2005-04-01 01:45:00,82.807,82.871,82.807,82.854,113800000.0
2005-04-01 01:46:00,82.837,82.891,82.837,82.863,191700002.0
2005-04-01 01:47:00,82.891,82.904,82.859,82.88,290399997.0
2005-04-01 01:48:00,82.844,82.874,82.834,82.853,208199996.0
2005-04-01 01:49:00,82.852,82.875,82.827,82.856,265599998.0
2005-04-01 01:50:00,82.905,82.947,82.878,82.928,162400001.0
2005-04-01 01:51:00,82.968,83.001,82.957,82.985,133999999.0
2005-04-01 01:52:00,82.988,83.015,82.974,82.985,215600003.0
2005-04-01 01:53:00,83.002,83.009,82.957,82.959,220199998.0
2005-04-01 01:54:00,82.976,83.005,82.959,82.981,127199999.0
2005-04-01 01:55:00,82.955,82.968,82.917,82.917,243999999.0
2005-04-01 01:56:00,82.903,82.931,82.89,82.9,179200001.0
2005-04-01 01:57:00,82.9,82.913,82.878,82.882,139999998.0
2005-04-01 01:58:00,82.9,82.904,82.87,82.87,249900001.0
2005-04-01 01:59:00,82.881,82.901,82.852,82.857,287200002.0
2005-04-01 02:00:00,82.89,82.911,82.872,82.893,158100000.0
2005-04-01 02:01:00,82.893,82.943,82.867,82.916,268100001.0
2005-04-01 02:02:00,82.914,82.939,82.902,82.922,221699997.0
2005-04-01 02:03:00,82.938,82.939,82.886,82.902,204000000.0
2005-04-01 02:04:00,82.904,82.925,82.873,82.888,166999999.0
2005-04-01 02:05:00,82.9,82.916,82.878,82.887,131700000.0
2005-04-01 02:06:00,82.922,82.934,82.9,82.9,196800000.0
2005-04-01 02:07:00,82.924,82.924,82.868,82.868,264800000.0
2005-04-01 02:08:00,82.842,82.879,82.84,82.874,192899998.0
2005-04-01 02:09:00,82.877,82.902,82.873,82.902,143100001.0
2005-04-01 02:10:00,82.851,82.901,82.85,82.901,151800002.0
2005-04-01 02:11:00,82.871,82.903,82.866,82.878,273300006.0
2005-04-01 02:12:00,82.863,82.912,82.863,82.912,212900001.0
2005-04-01 02:13:00,82.929,82.932,82.901,82.901,125700001.0
2005-04-01 02:14:00,82.912,82.939,82.91,82.926,259200000.0
2005-04-01 02:15:00,82.908,82.949,82.893,82.91,343799998.0
2005-04-01 02:16:00,82.931,82.954,82.904,82.927,148699998.0
2005-04-01 02:17:00,82.926,82.948,82.912,82.924,185300001.0
2005-04-01 02:18:00,82.915,82.959,82.902,82.931,151500002.0
2005-04-01 02:19:00,82.925,82.958,82.905,82.922,189099999.0
2005-04-01 02:20:00,82.901,82.929,82.894,82.929,216999996.0
2005-04-01 02:21:00,82.925,82.947,82.913,82.943,218100002.0
2005-04-01 02:22:00,82.933,82.959,82.921,82.921,195899996.0
2005-04-01 02:23:00,82.917,82.952,82.91,82.921,236300002.0
2005-04-01 02:24:00,82.927,82.962,82.904,82.926,293000003.0
2005-04-01 02:25:00,82.924,82.948,82.885,82.903,162500001.0
2005-04-01 02:26:00,82.901,82.925,82.876,82.883,225799997.0
2005-04-01 02:27:00,82.887,82.938,82.883,82.924,262199998.0
2005-04-01 02:28:00,82.901,82.938,82.896,82.927,362399995.0
2005-04-01 02:29:00,82.927,82.927,82.871,82.873,185000000.0
2005-04-01 02:30:00,82.893,82.899,82.861,82.888,103800000.0
2005-04-01 02:31:00,82.865,82.889,82.853,82.88,200899998.0
2005-04-01 02:32:00,82.864,82.897,82.854,82.87,222899999.0
2005-04-01 02:33:00,82.854,82.893,82.848,82.864,244600001.0
2005-04-01 02:34:00,82.882,82.888,82.861,82.868,165500000.0
2005-04-01 02:35:00,82.863,82.889,82.854,82.863,169799997.0
2005-04-01 02:36:00,82.872,82.886,82.854,82.854,170700003.0
2005-04-01 02:37:00,82.871,82.887,82.839,82.839,138899996.0
2005-04-01 02:38:00,82.871,82.875,82.84,82.84,254199999.0
2005-04-01 02:39:00,82.872,82.875,82.831,82.831,246799998.0
2005-04-01 02:40:00,82.841,82.896,82.841,82.874,264199998.0
2005-04-01 02:41:00,82.886,82.886,82.84,82.857,137300000.0
2005-04-01 02:42:00,82.873,82.873,82.837,82.852,186500000.0
2005-04-01 02:43:00,82.846,82.864,82.819,82.848,373999997.0
2005-04-01 02:44:00,82.863,82.864,82.835,82.835,92900000.0
2005-04-01 02:45:00,82.845,82.877,82.845,82.87,162200000.0
2005-04-01 02:46:00,82.836,82.877,82.824,82.867,152099999.0
2005-04-01 02:47:00,82.845,82.869,82.833,82.857,276100002.0
2005-04-01 02:48:00,82.852,82.893,82.852,82.891,177100002.0
2005-04-01 02:49:00,82.893,82.922,82.884,82.896,260699999.0
2005-04-01 02:50:00,82.888,82.921,82.874,82.895,218100004.0
2005-04-01 02:51:00,82.896,82.916,82.886,82.912,194499996.0
2005-04-01 02:52:00,82.903,82.94,82.903,82.924,167399998.0
2005-04-01 02:53:00,82.941,82.95,82.916,82.921,133100000.0
2005-04-01 02:54:00,82.944,82.949,82.895,82.895,111500000.0
2005-04-01 02:55:00,82.924,82.953,82.914,82.927,221800001.0
2005-04-01 02:56:00,82.952,82.963,82.924,82.924,263700000.0
2005-04-01 02:57:00,82.945,82.948,82.904,82.94,237599998.0
2005-04-01 02:58:00,82.939,82.951,82.915,82.917,152900001.0
2005-04-01 02:59:00,82.932,82.94,82.91,82.93,189399997.0
2005-04-01 03:00:00,82.926,82.944,82.913,82.923,149299999.0
2005-04-01 03:01:00,82.922,82.931,82.904,82.909,137800001.0
2005-04-01 03:02:00,82.89,82.951,82.881,82.928,205599999.0
2005-04-01 03:03:00,82.923,82.945,82.912,82.925,265099996.0
2005-04-01 03:04:00,82.939,82.955,82.913,82.943,252199997.0
2005-04-01 03:05:00,82.897,82.931,82.888,82.922,308999999.0
2005-04-01 03:06:00,82.904,82.942,82.904,82.937,209599998.0
2005-04-01 03:07:00,82.917,82.948,82.911,82.921,221999997.0
2005-04-01 03:08:00,82.889,82.91,82.879,82.91,231399999.0
2005-04-01 03:09:00,82.909,82.909,82.867,82.868,254599999.0
2005-04-01 03:10:00,82.876,82.903,82.876,82.895,221499999.0
2005-04-01 03:11:00,82.865,82.898,82.865,82.886,96800000.0
2005-04-01 03:12:00,82.897,82.898,82.864,82.864,171800000.0
2005-04-01 03:13:00,82.875,82.922,82.875,82.913,136399999.0
2005-04-01 03:14:00,82.901,82.917,82.882,82.887,153700000.0
2005-04-01 03:15:00,82.898,82.925,82.893,82.909,157899999.0
2005-04-01 03:16:00,82.885,82.915,82.88,82.906,181299999.0
2005-04-01 03:17:00,82.885,82.916,82.873,82.889,181499999.0
2005-04-01 03:18:00,82.895,82.929,82.889,82.908,211700000.0
2005-04-01 03:19:00,82.877,82.902,82.87,82.882,148499998.0
2005-04-01 03:20:00,82.899,82.93,82.894,82.9,226799998.0
2005-04-01 03:21:00,82.896,82.94,82.888,82.926,143000000.0
2005-04-01 03:22:00,82.931,82.936,82.908,82.908,213800001.0
2005-04-01 03:23:00,82.906,82.933,82.888,82.918,126500001.0
2005-04-01 03:24:00,82.926,82.928,82.891,82.891,182700000.0
2005-04-01 03:25:00,82.899,82.919,82.886,82.91,272900000.0
2005-04-01 03:26:00,82.888,82.944,82.888,82.937,240799997.0
2005-04-01 03:27:00,82.95,82.959,82.92,82.93,161799998.0
2005-04-01 03:28:00,82.925,82.966,82.92,82.923,289300002.0
2005-04-01 03:29:00,82.927,82.95,82.914,82.944,251400000.0
2005-04-01 03:30:00,82.945,82.974,82.943,82.965,243699995.0
2005-04-01 03:31:00,82.943,82.97,82.939,82.951,188299996.0
2005-04-01 03:32:00,82.916,82.974,82.916,82.971,141500000.0
2005-04-01 03:33:00,82.92,82.961,82.902,82.926,377499989.0
2005-04-01 03:34:00,82.925,82.962,82.918,82.938,202699998.0
2005-04-01 03:35:00,82.977,82.982,82.921,82.93,215100001.0
2005-04-01 03:36:00,82.943,82.975,82.936,82.975,225700000.0
2005-04-01 03:37:00,83.0,83.0,82.938,82.969,156700000.0
2005-04-01 03:38:00,82.952,82.965,82.922,82.933,208300001.0
2005-04-01 03:39:00,82.929,82.963,82.917,82.927,139499999.0
2005-04-01 03:40:00,82.949,82.981,82.928,82.965,331400004.0
2005-04-01 03:41:00,82.924,82.957,82.924,82.946,125199999.0
2005-04-01 03:42:00,82.944,82.96,82.921,82.937,183399998.0
2005-04-01 03:43:00,82.928,82.963,82.905,82.938,213700004.0
2005-04-01 03:44:00,82.924,82.965,82.918,82.946,293100001.0
2005-04-01 03:45:00,82.927,82.945,82.916,82.94,162799999.0
2005-04-01 03:46:00,82.928,82.963,82.913,82.928,244500001.0
2005-04-01 03:47:00,82.926,82.973,82.926,82.939,213599996.0
2005-04-01 03:48:00,82.92,82.929,82.894,82.905,245200001.0
2005-04-01 03:49:00,82.907,82.929,82.9,82.924,96300000.0
2005-04-01 03:50:00,82.901,82.95,82.901,82.945,126400000.0
2005-04-01 03:51:00,82.94,82.945,82.914,82.929,118900000.0
2005-04-01 03:52:00,82.918,82.96,82.907,82.938,151699999.0
2005-04-01 03:53:00,82.921,82.974,82.921,82.959,137700001.0
2005-04-01 03:54:00,82.954,82.964,82.923,82.934,95500000.0
2005-04-01 03:55:00,82.934,82.98,82.934,82.96,166300001.0
2005-04-01 03:56:00,82.956,82.967,82.931,82.941,189999997.0
2005-04-01 03:57:00,82.964,82.978,82.936,82.936,177800000.0
2005-04-01 03:58:00,82.965,82.997,82.954,82.997,172599998.0
2005-04-01 03:59:00,82.998,82.998,82.937,82.941,207200001.0
2005-04-01 04:00:00,82.953,82.962,82.922,82.94,227799998.0
2005-04-01 04:01:00,82.944,82.965,82.924,82.941,124600000.0
2005-04-01 04:02:00,82.936,82.975,82.925,82.949,191399997.0
2005-04-01 04:03:00,82.944,82.973,82.928,82.939,240900001.0
2005-04-01 04:04:00,82.948,82.975,82.93,82.975,162599998.0
2005-04-01 04:05:00,82.957,82.965,82.936,82.946,134199999.0
2005-04-01 04:06:00,82.942,82.973,82.938,82.938,165699999.0
2005-04-01 04:07:00,82.961,82.99,82.95,82.979,216600002.0
2005-04-01 04:08:00,82.964,82.993,82.951,82.966,141800001.0
2005-04-01 04:09:00,82.96,82.979,82.95,82.967,161200003.0
2005-04-01 04:10:00,82.951,82.989,82.951,82.97,115399999.0
2005-04-01 04:11:00,82.959,82.982,82.943,82.944,225200002.0
2005-04-01 04:12:00,82.96,82.982,82.944,82.963,156400003.0
2005-04-01 04:13:00,82.973,82.98,82.936,82.947,326400001.0
2005-04-01 04:14:00,82.973,82.975,82.952,82.952,115100001.0
2005-04-01 04:15:00,82.956,82.998,82.956,82.968,317999999.0
2005-04-01 04:16:00,82.957,82.978,82.945,82.963,260099999.0
2005-04-01 04:17:00,82.982,82.984,82.953,82.953,170599998.0
2005-04-01 04:18:00,82.969,82.984,82.937,82.964,109000001.0
2005-04-01 04:19:00,82.974,82.986,82.943,82.943,282899998.0
2005-04-01 04:20:00,82.948,82.962,82.93,82.947,102600000.0
2005-04-01 04:21:00,82.972,82.976,82.944,82.959,290400001.0
2005-04-01 04:22:00,82.953,82.983,82.938,82.968,199200000.0
2005-04-01 04:23:00,82.949,82.993,82.945,82.945,164500002.0
2005-04-01 04:24:00,82.937,82.969,82.929,82.959,210700001.0
2005-04-01 04:25:00,82.95,82.989,82.95,82.975,198099998.0
2005-04-01 04:26:00,82.959,82.986,82.957,82.974,213499998.0
2005-04-01 04:27:00,82.953,82.983,82.932,82.972,211400001.0
2005-04-01 04:28:00,82.975,82.986,82.951,82.973,143300002.0
2005-04-01 04:29:00,82.962,82.985,82.955,82.977,215599995.0
2005-04-01 04:30:00,82.977,83.003,82.963,82.987,214500000.0
2005-04-01 04:31:00,82.98,83.01,82.955,82.974,273999996.0
2005-04-01 04:32:00,82.99,83.0,82.962,82.985,291100001.0
2005-04-01 04:33:00,83.007,83.011,82.952,82.966,344800000.0
2005-04-01 04:34:00,82.952,82.988,82.952,82.964,121900000.0
2005-04-01 04:35:00,82.987,83.009,82.966,82.996,238100002.0
2005-04-01 04:36:00,82.974,82.991,82.964,82.967,193999997.0
2005-04-01 04:37:00,82.973,83.016,82.951,82.996,97700000.0
2005-04-01 04:38:00,82.994,82.994,82.95,82.95,69800000.0
2005-04-01 04:39:00,82.959,83.003,82.953,82.983,164900001.0
2005-04-01 04:40:00,82.988,83.006,82.975,82.983,238200000.0
2005-04-01 04:41:00,83.015,83.015,82.973,82.973,226800000.0
2005-04-01 04:42:00,82.986,83.01,82.969,82.974,232499998.0
2005-04-01 04:43:00,82.979,83.014,82.978,82.988,102599998.0
2005-04-01 04:44:00,82.993,83.015,82.973,82.994,284600007.0
2005-04-01 04:45:00,82.995,83.027,82.979,82.99,255599999.0
2005-04-01 04:46:00,83.011,83.039,83.008,83.031,260400000.0
2005-04-01 04:47:00,83.042,83.044,83.0,83.027,166500000.0
2005-04-01 04:48:00,83.012,83.04,82.993,83.013,141900001.0
2005-04-01 04:49:00,83.001,83.021,82.99,83.001,175800002.0
2005-04-01 04:50:00,82.986,83.022,82.986,83.014,170899998.0
2005-04-01 04:51:00,83.022,83.025,82.961,82.977,271799997.0
2005-04-01 04:52:00,82.972,83.023,82.971,82.992,216000001.0
2005-04-01 04:53:00,82.986,83.013,82.971,83.013,305600002.0
2005-04-01 04:54:00,83.004,83.026,82.969,83.006,249199998.0
2005-04-01 04:55:00,82.982,83.017,82.979,82.994,164700000.0
2005-04-01 04:56:00,82.993,83.019,82.979,83.004,163100000.0
2005-04-01 04:57:00,82.979,83.006,82.967,83.006,166299998.0
2005-04-01 04:58:00,82.993,83.017,82.979,83.0,204399997.0
2005-04-01 04:59:00,83.01,83.025,82.985,82.992,145900000.0
2005-04-01 05:00:00,82.984,82.999,82.975,82.986,171400000.0
2005-04-01 05:01:00,82.998,83.01,82.971,83.0,186399999.0
2005-04-01 05:02:00,82.996,83.001,82.966,82.972,226899998.0
2005-04-01 05:03:00,82.98,83.001,82.966,82.996,215100001.0
2005-04-01 05:04:00,83.005,83.013,82.978,82.983,169800000.0
2005-04-01 05:05:00,82.969,83.0,82.955,82.973,173100003.0
2005-04-01 05:06:00,82.951,83.0,82.942,82.99,290000001.0
2005-04-01 05:07:00,82.995,83.007,82.968,82.974,200199999.0
2005-04-01 05:08:00,82.96,83.013,82.96,83.006,112500000.0
2005-04-01 05:09:00,83.002,83.016,82.973,83.003,173100002.0
2005-04-01 05:10:00,82.979,83.02,82.974,82.988,149799999.0
2005-04-01 05:11:00,83.003,83.022,82.96,82.986,197300001.0
2005-04-01 05:12:00,82.986,83.01,82.974,82.993,241899993.0
2005-04-01 05:13:00,82.99,83.015,82.973,82.991,171900001.0
2005-04-01 05:14:00,82.979,83.03,82.967,83.03,315200001.0
2005-04-01 05:15:00,83.027,83.045,82.991,83.013,222399996.0
2005-04-01 05:16:00,82.982,83.035,82.982,83.017,181400000.0
2005-04-01 05:17:00,82.991,83.046,82.991,83.027,246299998.0
2005-04-01 05:18:00,83.006,83.018,82.985,82.998,264300003.0
2005-04-01 05:19:00,83.023,83.03,82.995,83.001,252000000.0
2005-04-01 05:20:00,83.0,83.029,82.989,83.004,204500002.0
2005-04-01 05:21:00,83.023,83.056,83.012,83.033,331499999.0
2005-04-01 05:22:00,83.033,83.063,83.018,83.033,142700000.0
2005-04-01 05:23:00,82.998,83.046,82.998,83.04,175299999.0
2005-04-01 05:24:00,83.021,83.056,83.01,83.039,201800000.0
2005-04-01 05:25:00,83.031,83.09,83.016,83.073,114999999.0
2005-04-01 05:26:00,83.08,83.084,83.051,83.051,251900004.0
2005-04-01 05:27:00,83.056,83.081,83.042,83.045,204899999.0
2005-04-01 05:28:00,83.059,83.071,83.034,83.054,259999999.0
2005-04-01 05:29:00,83.045,83.07,83.022,83.046,165899999.0
2005-04-01 05:30:00,83.044,83.059,83.009,83.009,229800001.0
2005-04-01 05:31:00,83.037,83.05,83.0,83.0,194099999.0
2005-04-01 05:32:00,83.012,83.07,83.012,83.066,204199999.0
2005-04-01 05:33:00,83.068,83.082,83.045,83.058,139699998.0
2005-04-01 05:34:00,83.039,83.08,83.012,83.062,149100002.0
2005-04-01 05:35:00,83.036,83.074,83.027,83.074,255400001.0
2005-04-01 05:36:00,83.082,83.099,83.049,83.049,188200005.0
2005-04-01 05:37:00,83.063,83.102,83.063,83.095,192399998.0
2005-04-01 05:38:00,83.086,83.099,83.07,83.092,230900002.0
2005-04-01 05:39:00,83.088,83.105,83.063,83.08,180099998.0
2005-04-01 05:40:00,83.078,83.101,83.063,83.063,107000000.0
2005-04-01 05:41:00,83.065,83.082,83.036,83.054,241699998.0
2005-04-01 05:42:00,83.063,83.076,83.037,83.052,249300000.0
2005-04-01 05:43:00,83.048,83.077,83.038,83.063,227299997.0
2005-04-01 05:44:00,83.052,83.06,83.033,83.038,167500000.0
2005-04-01 05:45:00,83.072,83.08,83.041,83.051,203499998.0
2005-04-01 05:46:00,83.041,83.083,83.041,83.064,211699999.0
2005-04-01 05:47:00,83.041,83.081,83.032,83.081,93400000.0
2005-04-01 05:48:00,83.036,83.075,83.036,83.068,133399999.0
2005-04-01 05:49:00,83.091,83.091,83.041,83.041,273800003.0
2005-04-01 05:50:00,83.049,83.086,83.035,83.078,207899997.0
2005-04-01 05:51:00,83.071,83.099,83.053,83.084,222300000.0
2005-04-01 05:52:00,83.071,83.08,83.042,83.056,225999997.0
2005-04-01 05:53:00,83.069,83.088,83.053,83.061,231999996.0
2005-04-01 05:54:00,83.074,83.097,83.055,83.068,180699997.0
2005-04-01 05:55:00,83.075,83.094,83.033,83.048,81100000.0
2005-04-01 05:56:00,83.066,83.096,83.062,83.083,192600003.0
2005-04-01 05:57:00,83.083,83.096,83.06,83.075,138899999.0
2005-04-01 05:58:00,83.084,83.108,83.076,83.086,113299999.0
2005-04-01 05:59:00,83.088,83.103,83.064,83.064,134900001.0
2005-04-01 06:00:00,83.088,83.104,83.073,83.078,179300003.0
2005-04-01 06:01:00,83.096,83.111,83.08,83.092,155699999.0
2005-04-01 06:02:00,83.078,83.097,83.064,83.065,250500002.0
2005-04-01 06:03:00,83.059,83.105,83.059,83.077,243100001.0
2005-04-01 06:04:00,83.062,83.096,83.062,83.082,187600003.0
2005-04-01 06:05:00,83.09,83.104,83.074,83.099,116000001.0
2005-04-01 06:06:00,83.078,83.094,83.05,83.06,243299997.0
2005-04-01 06:07:00,83.057,83.079,83.052,83.069,234300001.0
2005-04-01 06:08:00,83.065,83.101,83.053,83.085,157099998.0
2005-04-01 06:09:00,83.061,83.095,83.046,83.054,181700000.0
2005-04-01 06:10:00,83.066,83.088,83.06,83.078,141099998.0
2005-04-01 06:11:00,83.053,83.086,83.046,83.052,209200001.0
2005-04-01 06:12:00,83.039,83.096,83.037,83.085,148899999.0
2005-04-01 06:13:00,83.069,83.073,83.03,83.043,153700001.0
2005-04-01 06:14:00,83.057,83.082,83.043,83.058,257400000.0
2005-04-01 06:15:00,83.059,83.073,83.035,83.05,214400002.0
2005-04-01 06:16:00,83.041,83.068,83.029,83.042,176500000.0
2005-04-01 06:17:00,83.083,83.091,83.06,83.07,198000000.0
2005-04-01 06:18:00,83.076,83.084,83.051,83.057,236300000.0
2005-04-01 06:19:00,83.072,83.095,83.042,83.044,274599999.0
2005-04-01 06:20:00,83.052,83.085,83.047,83.085,243900000.0
2005-04-01 06:21:00,83.069,83.087,83.061,83.078,144200001.0
2005-04-01 06:22:00,83.078,83.084,83.044,83.05,283700001.0
2005-04-01 06:23:00,83.066,83.097,83.064,83.074,159900001.0
2005-04-01 06:24:00,83.085,83.098,83.053,83.076,244799999.0
2005-04-01 06:25:00,83.102,83.113,83.076,83.105,353800004.0
2005-04-01 06:26:00,83.083,83.112,83.063,83.091,140700000.0
2005-04-01 06:27:00,83.069,83.11,83.065,83.11,182000000.0
2005-04-01 06:28:00,83.063,83.09,83.041,83.09,192200001.0
2005-04-01 06:29:00,83.104,83.113,83.062,83.108,219400002.0
2005-04-01 06:30:00,83.086,83.102,83.071,83.074,193800001.0
2005-04-01 06:31:00,83.091,83.096,83.071,83.077,186399999.0
2005-04-01 06:32:00,83.064,83.093,83.037,83.058,199400002.0
2005-04-01 06:33:00,83.067,83.072,83.037,83.044,152000000.0
2005-04-01 06:34:00,83.039,83.06,83.023,83.032,284799999.0
2005-04-01 06:35:00,83.075,83.086,83.053,83.061,224699998.0
2005-04-01 06:36:00,83.061,83.074,83.032,83.038,203100003.0
2005-04-01 06:37:00,83.082,83.082,83.023,83.043,227600003.0
2005-04-01 06:38:00,83.043,83.071,83.027,83.057,303200005.0
2005-04-01 06:39:00,83.066,83.074,83.04,83.054,193699998.0
2005-04-01 06:40:00,83.067,83.073,83.038,83.049,231999999.0
2005-04-01 06:41:00,83.049,83.068,83.033,83.049,263400000.0
2005-04-01 06:42:00,83.044,83.092,83.044,83.086,232500004.0
2005-04-01 06:43:00,83.062,83.089,83.054,83.057,248899998.0
2005-04-01 06:44:00,83.065,83.076,83.046,83.046,147499999.0
2005-04-01 06:45:00,83.079,83.083,83.035,83.045,224499999.0
2005-04-01 06:46:00,83.065,83.065,83.039,83.044,233699998.0
2005-04-01 06:47:00,83.06,83.077,83.047,83.063,147000002.0
2005-04-01 06:48:00,83.03,83.075,83.03,83.071,229600001.0
2005-04-01 06:49:00,83.048,83.078,83.04,83.053,94799999.0
2005-04-01 06:50:00,83.053,83.063,83.022,83.046,212699997.0
2005-04-01 06:51:00,83.027,83.034,83.004,83.005,164400001.0
2005-04-01 06:52:00,83.028,83.047,83.016,83.041,145700000.0
2005-04-01 06:53:00,83.034,83.075,83.034,83.058,210499995.0
2005-04-01 06:54:00,83.046,83.076,83.03,83.035,222699999.0
2005-04-01 06:55:00,83.052,83.052,83.021,83.033,230800002.0
2005-04-01 06:56:00,83.009,83.055,83.009,83.05,282599994.0
2005-04-01 06:57:00,83.028,83.054,83.014,83.028,220400000.0
2005-04-01 06:58:00,83.023,83.064,83.019,83.051,181199997.0
2005-04-01 06:59:00,83.037,83.046,83.014,83.014,161999999.0
2005-04-01 07:00:00,83.025,83.049,83.015,83.042,272900003.0
2005-04-01 07:01:00,83.008,83.027,82.989,82.996,162899998.0
2005-04-01 07:02:00,82.995,83.051,82.995,83.039,280899997.0
2005-04-01 07:03:00,83.018,83.042,83.01,83.033,181800000.0
2005-04-01 07:04:00,83.04,83.046,83.003,83.003,110700001.0
2005-04-01 07:05:00,83.008,83.038,83.003,83.019,147000001.0
2005-04-01 07:06:00,83.001,83.043,82.999,83.043,203899999.0
2005-04-01 07:07:00,83.051,83.051,83.006,83.017,197900004.0
2005-04-01 07:08:00,83.014,83.05,83.005,83.035,228600000.0
2005-04-01 07:09:00,82.989,83.023,82.989,83.019,195099998.0
2005-04-01 07:10:00,83.009,83.041,83.0,83.026,154499999.0
2005-04-01 07:11:00,83.034,83.05,83.009,83.011,174499999.0
2005-04-01 07:12:00,83.038,83.065,83.029,83.039,219199996.0
2005-04-01 07:13:00,83.034,83.073,83.025,83.052,198199998.0
2005-04-01 07:14:00,83.04,83.067,83.038,83.063,265900000.0
2005-04-01 07:15:00,83.036,83.077,83.036,83.062,188000000.0
2005-04-01 07:16:00,83.017,83.077,83.017,83.053,299800001.0
2005-04-01 07:17:00,83.049,83.076,83.034,83.076,134700000.0
2005-04-01 07:18:00,83.062,83.074,83.043,83.05,153899997.0
2005-04-01 07:19:00,83.028,83.077,83.016,83.054,314600001.0
2005-04-01 07:20:00,83.043,83.084,83.038,83.061,263599998.0
2005-04-01 07:21:00,83.063,83.09,83.042,83.059,149500001.0
2005-04-01 07:22:00,83.046,83.064,83.029,83.042,344099996.0
2005-04-01 07:23:00,83.021,83.07,83.021,83.045,242499998.0
2005-04-01 07:24:00,83.042,83.073,83.012,83.055,113600000.0
2005-04-01 07:25:00,83.018,83.076,83.016,83.052,255999998.0
2005-04-01 07:26:00,83.043,83.076,83.038,83.048,275799999.0
2005-04-01 07:27:00,83.04,83.067,83.025,83.06,228899999.0
2005-04-01 07:28:00,83.048,83.063,83.029,83.029,136200000.0
2005-04-01 07:29:00,83.05,83.085,83.045,83.08,173299997.0
2005-04-01 07:30:00,83.045,83.068,83.027,83.037,229599996.0
2005-04-01 07:31:00,82.992,83.044,82.992,83.044,182799999.0
2005-04-01 07:32:00,83.038,83.063,83.029,83.041,314500011.0
2005-04-01 07:33:00,83.059,83.059,83.028,83.031,198400001.0
2005-04-01 07:34:00,83.064,83.069,83.039,83.042,117000001.0
2005-04-01 07:35:00,83.033,83.083,83.033,83.049,301800001.0
2005-04-01 07:36:00,83.031,83.079,83.031,83.066,246200000.0
2005-04-01 07:37:00,83.018,83.034,82.997,83.01,205600000.0
2005-04-01 07:38:00,83.001,83.053,83.001,83.04,145799998.0
2005-04-01 07:39:00,83.042,83.065,83.018,83.018,181600002.0
2005-04-01 07:40:00,83.055,83.055,83.016,83.036,178600003.0
2005-04-01 07:41:00,83.056,83.057,83.027,83.052,276699999.0
2005-04-01 07:42:00,83.03,83.063,83.018,83.028,135299998.0
2005-04-01 07:43:00,83.045,83.06,83.02,83.024,141400002.0
2005-04-01 07:44:00,83.035,83.058,83.018,83.041,132500000.0
2005-04-01 07:45:00,83.021,83.056,83.014,83.027,190300000.0
2005-04-01 07:46:00,83.038,83.06,83.009,83.036,115299998.0
2005-04-01 07:47:00,83.027,83.057,83.012,83.057,163399998.0
2005-04-01 07:48:00,83.036,83.058,83.024,83.043,262100000.0
2005-04-01 07:49:00,83.029,83.052,83.01,83.017,319599997.0
2005-04-01 07:50:00,83.024,83.061,83.002,83.037,286699997.0
2005-04-01 07:51:00,83.067,83.071,83.044,83.049,244999999.0
2005-04-01 07:52:00,83.052,83.06,83.013,83.041,242600000.0
2005-04-01 07:53:00,83.022,83.061,83.004,83.038,149600000.0
2005-04-01 07:54:00,83.063,83.075,83.047,83.069,226400001.0
2005-04-01 07:55:00,83.068,83.098,83.051,83.083,223699999.0
2005-04-01 07:56:00,83.091,83.114,83.064,83.095,199699996.0
2005-04-01 07:57:00,83.115,83.126,83.091,83.104,169300004.0
2005-04-01 07:58:00,83.088,83.114,83.068,83.087,145200000.0
2005-04-01 07:59:00,83.046,83.076,83.034,83.061,223100001.0
2005-04-01 08:00:00,83.074,83.088,83.051,83.083,291799996.0
2005-04-01 08:01:00,83.074,83.101,83.052,83.078,93400000.0
2005-04-01 08:02:00,83.081,83.127,83.081,83.107,140300001.0
2005-04-01 08:03:00,83.079,83.101,83.055,83.079,150199997.0
2005-04-01 08:04:00,83.089,83.105,83.045,83.045,176100000.0
2005-04-01 08:05:00,83.044,83.088,83.043,83.062,320999996.0
2005-04-01 08:06:00,83.054,83.088,83.054,83.079,191000001.0
2005-04-01 08:07:00,83.08,83.086,83.038,83.038,336299998.0
2005-04-01 08:08:00,83.037,83.065,83.02,83.039,191200000.0
2005-04-01 08:09:00,83.014,83.052,83.013,83.029,253299999.0
2005-04-01 08:10:00,83.018,83.077,83.007,83.06,125600000.0
2005-04-01 08:11:00,83.067,83.083,83.038,83.052,115200000.0
2005-04-01 08:12:00,83.059,83.101,83.054,83.101,192599998.0
2005-04-01 08:13:00,83.087,83.11,83.078,83.09,181599999.0
2005-04-01 08:14:00,83.089,83.091,83.059,83.072,131099999.0
2005-04-01 08:15:00,83.066,83.09,83.051,83.07,161499996.0
2005-04-01 08:16:00,83.04,83.086,82.999,83.058,245799998.0
2005-04-01 08:17:00,83.103,83.103,83.06,83.07,148999999.0
2005-04-01 08:18:00,83.099,83.111,83.074,83.089,161499998.0
2005-04-01 08:19:00,83.103,83.13,83.078,83.092,129199998.0
2005-04-01 08:20:00,83.096,83.107,83.073,83.079,205500003.0
2005-04-01 08:21:00,83.08,83.08,83.046,83.046,190299999.0
2005-04-01 08:22:00,83.054,83.091,83.054,83.066,152399999.0
2005-04-01 08:23:00,83.066,83.104,83.066,83.102,282199997.0
2005-04-01 08:24:00,83.093,83.127,83.075,83.114,180300001.0
2005-04-01 08:25:00,83.067,83.11,83.067,83.097,187799996.0
2005-04-01 08:26:00,83.068,83.112,83.068,83.079,247300003.0
2005-04-01 08:27:00,83.062,83.098,83.06,83.084,190600003.0
2005-04-01 08:28:00,83.059,83.12,83.052,83.12,271799999.0
2005-04-01 08:29:00,83.088,83.134,83.083,83.128,213699998.0
2005-04-01 08:30:00,83.114,83.127,83.094,83.094,168600000.0
2005-04-01 08:31:00,83.115,83.124,83.085,83.085,175600001.0
2005-04-01 08:32:00,83.1,83.115,83.07,83.07,198299998.0
2005-04-01 08:33:00,83.067,83.102,83.067,83.091,239999994.0
2005-04-01 08:34:00,83.079,83.099,83.057,83.063,222700001.0
2005-04-01 08:35:00,83.087,83.11,83.064,83.065,154399999.0
2005-04-01 08:36:00,83.067,83.092,83.059,83.079,308399996.0
2005-04-01 08:37:00,83.089,83.089,83.043,83.076,206599995.0
2005-04-01 08:38:00,83.078,83.103,83.063,83.094,156599999.0
2005-04-01 08:39:00,83.049,83.093,83.049,83.083,179499999.0
2005-04-01 08:40:00,83.109,83.125,83.075,83.09,166399996.0
2005-04-01 08:41:00,83.132,83.139,83.078,83.078,182099998.0
2005-04-01 08:42:00,83.11,83.131,83.095,83.125,151300002.0
2005-04-01 08:43:00,83.124,83.126,83.102,83.102,147600002.0
2005-04-01 08:44:00,83.142,83.149,83.11,83.112,266000002.0
2005-04-01 08:45:00,83.129,83.129,83.097,83.118,133000001.0
2005-04-01 08:46:00,83.104,83.119,83.08,83.083,142100000.0
2005-04-01 08:47:00,83.096,83.133,83.094,83.132,273500000.0
2005-04-01 08:48:00,83.105,83.137,83.093,83.122,175799996.0
2005-04-01 08:49:00,83.107,83.13,83.1,83.118,179200001.0
2005-04-01 08:50:00,83.091,83.109,83.064,83.08,260100001.0
2005-04-01 08:51:00,83.06,83.086,83.044,83.044,249999994.0
2005-04-01 08:52:00,83.067,83.071,83.025,83.026,162599996.0
2005-04-01 08:53:00,83.024,83.049,83.014,83.032,236299997.0
2005-04-01 08:54:00,83.031,83.06,83.026,83.048,126399999.0
2005-04-01 08:55:00,83.022,83.047,83.022,83.026,214799999.0
2005-04-01 08:56:00,83.024,83.041,83.008,83.034,210699998.0
2005-04-01 08:57:00,83.022,83.052,83.019,83.037,207899997.0
2005-04-01 08:58:00,83.013,83.06,83.013,83.037,192100000.0
2005-04-01 08:59:00,83.036,83.061,83.003,83.003,241599997.0
2005-04-01 09:00:00,82.988,83.047,82.988,83.023,305899998.0
2005-04-01 09:01:00,83.019,83.042,82.995,83.013,82600001.0
2005-04-01 09:02:00,83.015,83.046,82.997,83.012,198400000.0
2005-04-01 09:03:00,83.0,83.031,82.999,83.019,290299997.0
2005-04-01 09:04:00,83.009,83.025,82.979,82.979,290700000.0
2005-04-01 09:05:00,82.989,83.013,82.958,82.966,277299997.0
2005-04-01 09:06:00,82.975,82.991,82.956,82.975,159800001.0
2005-04-01 09:07:00,82.989,82.991,82.943,82.958,173899999.0
2005-04-01 09:08:00,82.971,82.992,82.952,82.992,271700000.0
2005-04-01 09:09:00,82.979,83.0,82.966,82.992,165200001.0
2005-04-01 09:10:00,82.983,83.001,82.957,82.993,333999998.0
2005-04-01 09:11:00,83.01,83.015,82.961,82.961,138400000.0
2005-04-01 09:12:00,82.997,82.999,82.952,82.952,169400000.0
2005-04-01 09:13:00,82.959,82.993,82.959,82.987,124099998.0
2005-04-01 09:14:00,82.983,83.02,82.972,82.972,165400000.0
2005-04-01 09:15:00,82.974,83.007,82.954,82.959,173799998.0
2005-04-01 09:16:00,82.939,82.985,82.939,82.958,234300000.0
2005-04-01 09:17:00,82.97,82.975,82.926,82.938,307899998.0
2005-04-01 09:18:00,82.937,82.975,82.922,82.947,284400002.0
2005-04-01 09:19:00,82.946,82.981,82.913,82.949,220000001.0
2005-04-01 09:20:00,82.958,82.995,82.947,82.96,205699999.0
2005-04-01 09:21:00,82.966,82.982,82.945,82.97,123600000.0
2005-04-01 09:22:00,82.967,82.983,82.951,82.977,131000000.0
2005-04-01 09:23:00,82.973,82.995,82.947,82.963,226899996.0
2005-04-01 09:24:00,82.951,82.983,82.919,82.933,180300002.0
2005-04-01 09:25:00,82.941,82.965,82.916,82.93,139000002.0
2005-04-01 09:26:00,82.916,82.952,82.909,82.919,217500002.0
2005-04-01 09:27:00,82.918,82.976,82.901,82.936,232499998.0
2005-04-01 09:28:00,82.91,82.966,82.907,82.94,159800002.0
2005-04-01 09:29:00,82.92,82.978,82.92,82.978,122699998.0
2005-04-01 09:30:00,82.939,82.964,82.922,82.94,222999999.0
2005-04-01 09:31:00,82.944,82.966,82.926,82.941,117000000.0
2005-04-01 09:32:00,82.955,82.983,82.944,82.974,137799999.0
2005-04-01 09:33:00,82.939,82.981,82.939,82.961,68400000.0
2005-04-01 09:34:00,82.941,82.966,82.918,82.942,354599997.0
2005-04-01 09:35:00,82.936,82.983,82.92,82.98,199900000.0
2005-04-01 09:36:00,82.951,82.993,82.946,82.959,138799998.0
2005-04-01 09:37:00,82.966,82.984,82.948,82.964,160399998.0
2005-04-01 09:38:00,82.955,82.971,82.93,82.934,179599999.0
2005-04-01 09:39:00,82.953,82.975,82.938,82.975,165399999.0
2005-04-01 09:40:00,82.946,82.974,82.931,82.934,178100000.0
2005-04-01 09:41:00,82.943,82.949,82.91,82.916,211300000.0
2005-04-01 09:42:00,82.923,82.961,82.904,82.924,258899999.0
2005-04-01 09:43:00,82.938,82.946,82.906,82.913,191699999.0
2005-04-01 09:44:00,82.915,82.929,82.883,82.9,219099999.0
2005-04-01 09:45:00,82.907,82.936,82.891,82.892,100400000.0
2005-04-01 09:46:00,82.883,82.916,82.862,82.895,282599998.0
2005-04-01 09:47:00,82.884,82.893,82.852,82.852,168299998.0
2005-04-01 09:48:00,82.869,82.896,82.858,82.88,197099996.0
2005-04-01 09:49:00,82.908,82.922,82.861,82.895,217599996.0
2005-04-01 09:50:00,82.903,82.927,82.873,82.893,288599998.0
2005-04-01 09:51:00,82.88,82.933,82.873,82.899,212600002.0
2005-04-01 09:52:00,82.912,82.924,82.877,82.912,229900000.0
2005-04-01 09:53:00,82.897,82.918,82.873,82.897,226400000.0
2005-04-01 09:54:00,82.905,82.916,82.846,82.912,196099999.0
2005-04-01 09:55:00,82.906,82.928,82.889,82.889,174099999.0
2005-04-01 09:56:00,82.9,82.943,82.893,82.943,208700002.0
2005-04-01 09:57:00,82.94,82.95,82.905,82.91,133900000.0
2005-04-01 09:58:00,82.913,82.927,82.888,82.903,248300000.0
2005-04-01 09:59:00,82.907,82.936,82.891,82.916,204299999.0
2005-04-01 10:00:00,82.913,82.959,82.904,82.928,131199999.0
2005-04-01 10:01:00,82.927,82.932,82.902,82.909,266800003.0
2005-04-01 10:02:00,82.919,82.94,82.912,82.927,115100000.0
2005-04-01 10:03:00,82.922,82.948,82.916,82.943,184799999.0
2005-04-01 10:04:00,82.955,82.967,82.942,82.952,129699997.0
2005-04-01 10:05:00,82.933,82.973,82.933,82.96,248699998.0
2005-04-01 10:06:00,82.949,82.974,82.928,82.947,210399998.0
2005-04-01 10:07:00,82.953,82.958,82.929,82.934,228199999.0
2005-04-01 10:08:00,82.915,82.934,82.908,82.928,167799998.0
2005-04-01 10:09:00,82.917,82.94,82.88,82.9,169100000.0
2005-04-01 10:10:00,82.91,82.921,82.885,82.885,161500000.0
2005-04-01 10:11:00,82.893,82.924,82.887,82.908,188600002.0
2005-04-01 10:12:00,82.895,82.919,82.885,82.903,195900002.0
2005-04-01 10:13:00,82.883,82.931,82.883,82.918,249699998.0
2005-04-01 10:14:00,82.894,82.906,82.873,82.891,165100000.0
2005-04-01 10:15:00,82.879,82.901,82.864,82.874,54900000.0
2005-04-01 10:16:00,82.837,82.864,82.837,82.853,222100001.0
2005-04-01 10:17:00,82.853,82.884,82.839,82.858,163600001.0
2005-04-01 10:18:00,82.889,82.893,82.854,82.854,112399999.0
2005-04-01 10:19:00,82.856,82.885,82.845,82.852,177200001.0
2005-04-01 10:20:00,82.874,82.879,82.829,82.836,125800000.0
2005-04-01 10:21:00,82.838,82.87,82.821,82.855,185199999.0
2005-04-01 10:22:00,82.865,82.876,82.847,82.851,197299998.0
2005-04-01 10:23:00,82.857,82.884,82.844,82.873,102200002.0
2005-04-01 10:24:00,82.879,82.879,82.833,82.848,209800000.0
2005-04-01 10:25:00,82.882,82.889,82.852,82.861,199700000.0
2005-04-01 10:26:00,82.848,82.895,82.848,82.883,218099998.0
2005-04-01 10:27:00,82.878,82.903,82.872,82.888,251300002.0
2005-04-01 10:28:00,82.867,82.894,82.842,82.875,208499997.0
2005-04-01 10:29:00,82.871,82.898,82.848,82.885,179300000.0
2005-04-01 10:30:00,82.865,82.895,82.848,82.857,122200000.0
2005-04-01 10:31:00,82.853,82.884,82.834,82.849,138800000.0
2005-04-01 10:32:00,82.843,82.869,82.806,82.82,172299996.0
2005-04-01 10:33:00,82.81,82.838,82.794,82.831,231899997.0
2005-04-01 10:34:00,82.805,82.824,82.783,82.8,138200001.0
2005-04-01 10:35:00,82.806,82.84,82.79,82.805,199800002.0
2005-04-01 10:36:00,82.802,82.817,82.788,82.79,184700000.0
2005-04-01 10:37:00,82.804,82.836,82.8,82.828,145500001.0
2005-04-01 10:38:00,82.821,82.845,82.808,82.811,147100000.0
2005-04-01 10:39:00,82.831,82.843,82.79,82.79,161600001.0
2005-04-01 10:40:00,82.798,82.821,82.784,82.798,166500000.0
2005-04-01 10:41:00,82.829,82.853,82.802,82.853,218199997.0
2005-04-01 10:42:00,82.808,82.842,82.802,82.818,338699995.0
2005-04-01 10:43:00,82.81,82.84,82.798,82.814,227799999.0
2005-04-01 10:44:00,82.798,82.818,82.777,82.791,306199998.0
2005-04-01 10:45:00,82.794,82.84,82.786,82.821,177399999.0
2005-04-01 10:46:00,82.809,82.837,82.79,82.823,202099998.0
2005-04-01 10:47:00,82.812,82.845,82.808,82.828,142900000.0
2005-04-01 10:48:00,82.805,82.832,82.791,82.825,258099998.0
2005-04-01 10:49:00,82.835,82.85,82.808,82.834,195100002.0
2005-04-01 10:50:00,82.851,82.862,82.81,82.835,212399999.0
2005-04-01 10:51:00,82.862,82.87,82.828,82.833,240500002.0
2005-04-01 10:52:00,82.842,82.903,82.839,82.903,212499998.0
2005-04-01 10:53:00,82.943,82.943,82.881,82.881,107800000.0
2005-04-01 10:54:00,82.898,82.921,82.888,82.899,151099998.0
2005-04-01 10:55:00,82.892,82.902,82.865,82.865,335499998.0
2005-04-01 10:56:00,82.883,82.902,82.833,82.856,313899998.0
2005-04-01 10:57:00,82.86,82.86,82.821,82.838,179100000.0
2005-04-01 10:58:00,82.864,82.877,82.827,82.827,200900001.0
2005-04-01 10:59:00,82.801,82.834,82.787,82.797,228799998.0
2005-04-01 11:00:00,82.788,82.805,82.719,82.776,275000002.0
2005-04-01 11:01:00,82.79,82.792,82.762,82.769,202800001.0
2005-04-01 11:02:00,82.788,82.815,82.777,82.81,233599999.0
2005-04-01 11:03:00,82.768,82.806,82.753,82.778,200099999.0
2005-04-01 11:04:00,82.775,82.802,82.774,82.8,165400000.0
2005-04-01 11:05:00,82.775,82.789,82.762,82.771,257099996.0
2005-04-01 11:06:00,82.79,82.818,82.776,82.802,184999999.0
2005-04-01 11:07:00,82.806,82.812,82.763,82.763,292800000.0
2005-04-01 11:08:00,82.746,82.784,82.741,82.753,301699998.0
2005-04-01 11:09:00,82.782,82.791,82.754,82.761,213699998.0
2005-04-01 11:10:00,82.776,82.788,82.758,82.766,195799999.0
2005-04-01 11:11:00,82.798,82.798,82.731,82.745,170999999.0
2005-04-01 11:12:00,82.754,82.77,82.736,82.743,189899998.0
2005-04-01 11:13:00,82.756,82.761,82.719,82.75,225500000.0
2005-04-01 11:14:00,82.755,82.755,82.717,82.717,148500000.0
2005-04-01 11:15:00,82.738,82.759,82.724,82.739,139000001.0
2005-04-01 11:16:00,82.731,82.758,82.716,82.741,203399995.0
2005-04-01 11:17:00,82.74,82.761,82.728,82.761,147900001.0
2005-04-01 11:18:00,82.735,82.758,82.72,82.732,184099997.0
2005-04-01 11:19:00,82.762,82.775,82.738,82.738,192900001.0
2005-04-01 11:20:00,82.79,82.801,82.754,82.776,193200001.0
2005-04-01 11:21:00,82.76,82.771,82.741,82.755,104900001.0
2005-04-01 11:22:00,82.763,82.79,82.752,82.765,153399997.0
2005-04-01 11:23:00,82.759,82.789,82.749,82.776,189900001.0
2005-04-01 11:24:00,82.763,82.786,82.755,82.756,235799999.0
2005-04-01 11:25:00,82.762,82.791,82.753,82.775,214300003.0
2005-04-01 11:26:00,82.764,82.777,82.741,82.759,181799998.0
2005-04-01 11:27:00,82.76,82.783,82.745,82.761,167900001.0
2005-04-01 11:28:00,82.777,82.789,82.709,82.72,273299997.0
2005-04-01 11:29:00,82.747,82.755,82.723,82.739,252699998.0
2005-04-01 11:30:00,82.774,82.793,82.701,82.705,273799999.0
2005-04-01 11:31:00,82.737,82.739,82.683,82.697,184500002.0
2005-04-01 11:32:00,82.673,82.728,82.659,82.687,196300000.0
2005-04-01 11:33:00,82.68,82.715,82.664,82.679,227800002.0
2005-04-01 11:34:00,82.7,82.708,82.669,82.673,135400001.0
2005-04-01 11:35:00,82.712,82.72,82.668,82.668,190100000.0
2005-04-01 11:36:00,82.707,82.717,82.683,82.703,187299999.0
2005-04-01 11:37:00,82.687,82.697,82.676,82.68,248699999.0
2005-04-01 11:38:00,82.677,82.711,82.671,82.706,205800001.0
2005-04-01 11:39:00,82.712,82.755,82.712,82.755,217399997.0
2005-04-01 11:40:00,82.748,82.756,82.716,82.74,263499996.0
2005-04-01 11:41:00,82.751,82.782,82.739,82.752,179099996.0
2005-04-01 11:42:00,82.759,82.759,82.714,82.714,192199999.0
2005-04-01 11:43:00,82.735,82.753,82.714,82.735,227599996.0
2005-04-01 11:44:00,82.729,82.762,82.725,82.735,251699995.0
2005-04-01 11:45:00,82.751,82.773,82.731,82.755,205300001.0
2005-04-01 11:46:00,82.769,82.773,82.743,82.743,241700001.0
2005-04-01 11:47:00,82.756,82.764,82.729,82.729,227599998.0
2005-04-01 11:48:00,82.725,82.749,82.708,82.732,185700003.0
2005-04-01 11:49:00,82.724,82.757,82.721,82.732,264599998.0
2005-04-01 11:50:00,82.703,82.732,82.693,82.705,287699997.0
2005-04-01 11:51:00,82.71,82.743,82.695,82.722,304200003.0
2005-04-01 11:52:00,82.691,82.711,82.674,82.679,236500001.0
2005-04-01 11:53:00,82.707,82.734,82.699,82.718,191700002.0
2005-04-01 11:54:00,82.723,82.763,82.685,82.736,249700003.0
2005-04-01 11:55:00,82.741,82.761,82.731,82.75,206899999.0
2005-04-01 11:56:00,82.751,82.774,82.732,82.738,192999998.0
2005-04-01 11:57:00,82.734,82.75,82.713,82.72,136200001.0
2005-04-01 11:58:00,82.719,82.747,82.715,82.733,183100004.0
2005-04-01 11:59:00,82.729,82.737,82.698,82.708,317500004.0
2005-04-01 12:00:00,82.718,82.729,82.697,82.712,257300002.0
2005-04-01 12:01:00,82.729,82.741,82.705,82.705,198299999.0
2005-04-01 12:02:00,82.734,82.745,82.706,82.715,252499997.0
2005-04-01 12:03:00,82.731,82.752,82.708,82.712,231699999.0
2005-04-01 12:04:00,82.693,82.739,82.693,82.739,121400000.0
2005-04-01 12:05:00,82.738,82.777,82.734,82.755,260900002.0
2005-04-01 12:06:00,82.751,82.786,82.737,82.766,152000002.0
2005-04-01 12:07:00,82.711,82.749,82.67,82.748,238700003.0
2005-04-01 12:08:00,82.721,82.755,82.721,82.742,179900000.0
2005-04-01 12:09:00,82.733,82.771,82.718,82.748,140600002.0
2005-04-01 12:10:00,82.732,82.747,82.71,82.718,244100000.0
2005-04-01 12:11:00,82.699,82.742,82.684,82.706,250599997.0
2005-04-01 12:12:00,82.66,82.742,82.66,82.742,118999999.0
2005-04-01 12:13:00,82.717,82.743,82.694,82.707,177000002.0
2005-04-01 12:14:00,82.686,82.729,82.677,82.683,228499999.0
2005-04-01 12:15:00,82.7,82.708,82.652,82.682,351499997.0
2005-04-01 12:16:00,82.678,82.729,82.678,82.725,125499999.0
2005-04-01 12:17:00,82.728,82.741,82.708,82.721,236499995.0
2005-04-01 12:18:00,82.74,82.745,82.699,82.718,218699999.0
2005-04-01 12:19:00,82.683,82.746,82.683,82.742,144199999.0
2005-04-01 12:20:00,82.75,82.757,82.709,82.73,234999996.0
2005-04-01 12:21:00,82.725,82.744,82.709,82.73,80600000.0
2005-04-01 12:22:00,82.742,82.76,82.712,82.712,96100000.0
2005-04-01 12:23:00,82.698,82.737,82.692,82.723,247399997.0
2005-04-01 12:24:00,82.716,82.761,82.703,82.73,211799998.0
2005-04-01 12:25:00,82.736,82.769,82.726,82.744,320499993.0
2005-04-01 12:26:00,82.728,82.761,82.702,82.72,205999998.0
2005-04-01 12:27:00,82.716,82.748,82.709,82.748,242600000.0
2005-04-01 12:28:00,82.729,82.736,82.708,82.708,289799999.0
2005-04-01 12:29:00,82.729,82.762,82.717,82.747,197300001.0
2005-04-01 12:30:00,82.71,82.746,82.704,82.73,280900002.0
2005-04-01 12:31:00,82.734,82.757,82.714,82.732,229499995.0
2005-04-01 12:32:00,82.754,82.77,82.727,82.727,273800001.0
2005-04-01 12:33:00,82.733,82.764,82.717,82.724,277000000.0
2005-04-01 12:34:00,82.747,82.762,82.719,82.733,141200000.0
2005-04-01 12:35:00,82.743,82.766,82.732,82.751,160000001.0
2005-04-01 12:36:00,82.728,82.754,82.707,82.727,248400000.0
2005-04-01 12:37:00,82.724,82.78,82.724,82.78,86999999.0
2005-04-01 12:38:00,82.762,82.762,82.725,82.725,273300000.0
2005-04-01 12:39:00,82.702,82.734,82.697,82.728,141899999.0
2005-04-01 12:40:00,82.734,82.742,82.718,82.72,166799999.0
2005-04-01 12:41:00,82.712,82.73,82.691,82.714,199500000.0
2005-04-01 12:42:00,82.72,82.729,82.699,82.699,126100000.0
2005-04-01 12:43:00,82.698,82.73,82.691,82.709,263700001.0
2005-04-01 12:44:00,82.686,82.732,82.67,82.68,163499999.0
2005-04-01 12:45:00,82.688,82.705,82.663,82.672,132000000.0
2005-04-01 12:46:00,82.628,82.674,82.628,82.667,197700000.0
2005-04-01 12:47:00,82.655,82.676,82.592,82.655,253899995.0
2005-04-01 12:48:00,82.63,82.681,82.628,82.673,121300001.0
2005-04-01 12:49:00,82.656,82.679,82.646,82.671,205500000.0
2005-04-01 12:50:00,82.682,82.69,82.655,82.663,171700000.0
2005-04-01 12:51:00,82.692,82.693,82.651,82.659,143199998.0
2005-04-01 12:52:00,82.693,82.693,82.636,82.647,142999999.0
2005-04-01 12:53:00,82.668,82.692,82.64,82.64,114300000.0
2005-04-01 12:54:00,82.666,82.697,82.656,82.687,179299998.0
2005-04-01 12:55:00,82.655,82.706,82.65,82.706,134800000.0
2005-04-01 12:56:00,82.701,82.703,82.669,82.68,235000000.0
2005-04-01 12:57:00,82.686,82.714,82.684,82.708,307199999.0
2005-04-01 12:58:00,82.707,82.71,82.675,82.68,126600000.0
2005-04-01 12:59:00,82.688,82.708,82.677,82.687,123899999.0
2005-04-01 13:00:00,82.665,82.688,82.659,82.667,205200000.0
2005-04-01 13:01:00,82.661,82.687,82.651,82.686,175200002.0
2005-04-01 13:02:00,82.652,82.678,82.633,82.655,134699998.0
2005-04-01 13:03:00,82.646,82.676,82.629,82.667,222100003.0
2005-04-01 13:04:00,82.681,82.689,82.653,82.668,150599999.0
2005-04-01 13:05:00,82.66,82.681,82.644,82.647,134600000.0
2005-04-01 13:06:00,82.658,82.687,82.653,82.673,257699996.0
2005-04-01 13:07:00,82.715,82.719,82.682,82.688,133100001.0
2005-04-01 13:08:00,82.686,82.717,82.664,82.706,178300001.0
2005-04-01 13:09:00,82.671,82.707,82.668,82.683,243400001.0
2005-04-01 13:10:00,82.689,82.711,82.668,82.69,243300002.0
2005-04-01 13:11:00,82.687,82.72,82.682,82.689,195399999.0
2005-04-01 13:12:00,82.715,82.715,82.664,82.688,161300000.0
2005-04-01 13:13:00,82.686,82.702,82.671,82.697,174599999.0
2005-04-01 13:14:00,82.712,82.712,82.659,82.664,243299999.0
2005-04-01 13:15:00,82.677,82.696,82.648,82.683,371099995.0
2005-04-01 13:16:00,82.667,82.698,82.662,82.677,312800002.0
2005-04-01 13:17:00,82.653,82.679,82.644,82.676,136799999.0
2005-04-01 13:18:00,82.657,82.668,82.638,82.651,160799997.0
2005-04-01 13:19:00,82.637,82.668,82.63,82.655,247200003.0
2005-04-01 13:20:00,82.633,82.684,82.633,82.677,188300001.0
2005-04-01 13:21:00,82.662,82.683,82.614,82.643,285200001.0
2005-04-01 13:22:00,82.639,82.665,82.632,82.65,339099996.0
2005-04-01 13:23:00,82.644,82.663,82.629,82.655,144999999.0
2005-04-01 13:24:00,82.655,82.679,82.644,82.67,414100000.0
2005-04-01 13:25:00,82.639,82.67,82.631,82.653,180400002.0
2005-04-01 13:26:00,82.648,82.683,82.641,82.683,91300000.0
2005-04-01 13:27:00,82.627,82.708,82.623,82.701,310599997.0
2005-04-01 13:28:00,82.683,82.72,82.672,82.704,190699996.0
2005-04-01 13:29:00,82.681,82.715,82.681,82.704,230200002.0
2005-04-01 13:30:00,82.682,82.719,82.671,82.698,156000000.0
2005-04-01 13:31:00,82.674,82.716,82.664,82.69,249900003.0
2005-04-01 13:32:00,82.694,82.703,82.67,82.67,283700002.0
2005-04-01 13:33:00,82.644,82.687,82.644,82.677,131200000.0
2005-04-01 13:34:00,82.653,82.677,82.633,82.643,198399999.0
2005-04-01 13:35:00,82.652,82.667,82.625,82.633,171099997.0
2005-04-01 13:36:00,82.655,82.698,82.65,82.665,266500000.0
2005-04-01 13:37:00,82.674,82.702,82.663,82.68,314600002.0
2005-04-01 13:38:00,82.644,82.691,82.643,82.69,301299995.0
2005-04-01 13:39:00,82.682,82.714,82.665,82.708,134800000.0
2005-04-01 13:40:00,82.681,82.721,82.667,82.711,218300002.0
2005-04-01 13:41:00,82.703,82.72,82.68,82.705,197700003.0
2005-04-01 13:42:00,82.685,82.712,82.672,82.693,202099998.0
2005-04-01 13:43:00,82.662,82.716,82.662,82.705,211300002.0
2005-04-01 13:44:00,82.727,82.746,82.7,82.716,185000001.0
2005-04-01 13:45:00,82.716,82.743,82.692,82.73,207200000.0
2005-04-01 13:46:00,82.704,82.723,82.687,82.709,221399999.0
2005-04-01 13:47:00,82.698,82.729,82.663,82.667,178800001.0
2005-04-01 13:48:00,82.66,82.699,82.63,82.63,259300000.0
2005-04-01 13:49:00,82.625,82.659,82.619,82.649,257899998.0
2005-04-01 13:50:00,82.639,82.66,82.623,82.642,200300000.0
2005-04-01 13:51:00,82.664,82.676,82.649,82.676,165100000.0
2005-04-01 13:52:00,82.632,82.677,82.629,82.677,210700002.0
2005-04-01 13:53:00,82.658,82.685,82.632,82.672,224000000.0
2005-04-01 13:54:00,82.65,82.686,82.647,82.669,153800001.0
2005-04-01 13:55:00,82.656,82.701,82.653,82.678,305800001.0
2005-04-01 13:56:00,82.687,82.701,82.667,82.699,176399998.0
2005-04-01 13:57:00,82.68,82.71,82.68,82.704,179599999.0
2005-04-01 13:58:00,82.693,82.714,82.676,82.684,175300000.0
2005-04-01 13:59:00,82.694,82.721,82.683,82.717,143500001.0
2005-04-01 14:00:00,82.709,82.718,82.682,82.701,128699999.0
2005-04-01 14:01:00,82.688,82.736,82.688,82.716,249300003.0
2005-04-01 14:02:00,82.737,82.744,82.717,82.717,142200002.0
2005-04-01 14:03:00,82.733,82.746,82.711,82.717,142299998.0
2005-04-01 14:04:00,82.723,82.766,82.718,82.763,115800001.0
2005-04-01 14:05:00,82.727,82.765,82.725,82.751,247899999.0
2005-04-01 14:06:00,82.77,82.79,82.752,82.754,110100000.0
2005-04-01 14:07:00,82.755,82.781,82.751,82.766,282500001.0
2005-04-01 14:08:00,82.728,82.756,82.723,82.749,182400000.0
2005-04-01 14:09:00,82.726,82.757,82.708,82.716,188299999.0
2005-04-01 14:10:00,82.705,82.757,82.705,82.738,239700002.0
2005-04-01 14:11:00,82.704,82.754,82.704,82.745,299700000.0
2005-04-01 14:12:00,82.749,82.755,82.723,82.741,170699999.0
2005-04-01 14:13:00,82.764,82.778,82.735,82.74,180699998.0
2005-04-01 14:14:00,82.743,82.78,82.733,82.749,266800001.0
2005-04-01 14:15:00,82.772,82.784,82.741,82.76,257499995.0
2005-04-01 14:16:00,82.744,82.797,82.744,82.785,167099998.0
2005-04-01 14:17:00,82.802,82.821,82.785,82.796,216399999.0
2005-04-01 14:18:00,82.793,82.818,82.749,82.76,179399999.0
2005-04-01 14:19:00,82.742,82.79,82.72,82.734,297799999.0
2005-04-01 14:20:00,82.706,82.745,82.703,82.73,149500000.0
2005-04-01 14:21:00,82.722,82.746,82.704,82.746,211299999.0
2005-04-01 14:22:00,82.797,82.797,82.734,82.738,177999999.0
2005-04-01 14:23:00,82.714,82.748,82.703,82.714,176299998.0
2005-04-01 14:24:00,82.699,82.724,82.692,82.715,269499999.0
2005-04-01 14:25:00,82.697,82.727,82.682,82.718,184500004.0
2005-04-01 14:26:00,82.737,82.75,82.695,82.74,185300005.0
2005-04-01 14:27:00,82.701,82.761,82.701,82.753,145499996.0
2005-04-01 14:28:00,82.706,82.756,82.706,82.756,183200000.0
2005-04-01 14:29:00,82.76,82.76,82.708,82.717,159699999.0
2005-04-01 14:30:00,82.728,82.763,82.714,82.76,112700000.0
2005-04-01 14:31:00,82.764,82.772,82.74,82.742,176799999.0
2005-04-01 14:32:00,82.745,82.761,82.728,82.746,191400000.0
2005-04-01 14:33:00,82.724,82.756,82.712,82.73,191699997.0
2005-04-01 14:34:00,82.701,82.765,82.693,82.759,199100002.0
2005-04-01 14:35:00,82.72,82.743,82.709,82.719,130600001.0
2005-04-01 14:36:00,82.728,82.752,82.712,82.721,189599997.0
2005-04-01 14:37:00,82.752,82.762,82.725,82.739,171399999.0
2005-04-01 14:38:00,82.757,82.763,82.718,82.718,189700000.0
2005-04-01 14:39:00,82.694,82.747,82.692,82.732,187800000.0
2005-04-01 14:40:00,82.718,82.749,82.7,82.721,239099995.0
2005-04-01 14:41:00,82.687,82.725,82.655,82.705,195000001.0
2005-04-01 14:42:00,82.688,82.717,82.681,82.697,186400002.0
2005-04-01 14:43:00,82.718,82.767,82.713,82.754,99699999.0
2005-04-01 14:44:00,82.74,82.77,82.72,82.77,198100000.0
2005-04-01 14:45:00,82.764,82.793,82.754,82.788,320599999.0
2005-04-01 14:46:00,82.775,82.785,82.742,82.742,309699999.0
2005-04-01 14:47:00,82.724,82.759,82.719,82.759,197099999.0
2005-04-01 14:48:00,82.767,82.786,82.739,82.753,285500000.0
2005-04-01 14:49:00,82.759,82.768,82.723,82.768,115000000.0
2005-04-01 14:50:00,82.756,82.78,82.747,82.761,102300000.0
2005-04-01 14:51:00,82.76,82.776,82.739,82.743,205700002.0
2005-04-01 14:52:00,82.775,82.775,82.736,82.738,198200001.0
2005-04-01 14:53:00,82.753,82.786,82.744,82.754,267399999.0
2005-04-01 14:54:00,82.751,82.78,82.743,82.751,167800000.0
2005-04-01 14:55:00,82.738,82.773,82.736,82.773,119199999.0
2005-04-01 14:56:00,82.753,82.778,82.738,82.759,216299999.0
2005-04-01 14:57:00,82.782,82.782,82.738,82.738,186499999.0
2005-04-01 14:58:00,82.75,82.782,82.742,82.748,175600000.0
2005-04-01 14:59:00,82.73,82.783,82.73,82.759,115200000.0
2005-04-01 15:00:00,82.741,82.776,82.741,82.776,184099999.0
2005-04-01 15:01:00,82.733,82.758,82.728,82.74,321300002.0
2005-04-01 15:02:00,82.71,82.77,82.71,82.763,141499999.0
2005-04-01 15:03:00,82.772,82.784,82.749,82.753,202999999.0
2005-04-01 15:04:00,82.741,82.757,82.712,82.727,159099998.0
2005-04-01 15:05:00,82.737,82.757,82.72,82.746,163300002.0
2005-04-01 15:06:00,82.735,82.753,82.714,82.728,210399998.0
2005-04-01 15:07:00,82.731,82.794,82.682,82.77,204000000.0
2005-04-01 15:08:00,82.749,82.792,82.734,82.783,164299997.0
2005-04-01 15:09:00,82.778,82.818,82.756,82.783,146500000.0
2005-04-01 15:10:00,82.78,82.809,82.764,82.806,227799998.0
2005-04-01 15:11:00,82.804,82.808,82.753,82.771,201200002.0
2005-04-01 15:12:00,82.76,82.803,82.748,82.774,284700002.0
2005-04-01 15:13:00,82.756,82.836,82.748,82.831,161700000.0
2005-04-01 15:14:00,82.836,82.841,82.8,82.828,240899996.0
2005-04-01 15:15:00,82.841,82.858,82.815,82.827,352099994.0
2005-04-01 15:16:00,82.829,82.85,82.815,82.819,209600002.0
2005-04-01 15:17:00,82.813,82.867,82.792,82.843,167599998.0
2005-04-01 15:18:00,82.841,82.865,82.829,82.85,183699997.0
2005-04-01 15:19:00,82.857,82.863,82.795,82.811,212899997.0
2005-04-01 15:20:00,82.827,82.844,82.768,82.788,228600002.0
2005-04-01 15:21:00,82.783,82.821,82.762,82.804,214000001.0
2005-04-01 15:22:00,82.825,82.842,82.805,82.817,256099998.0
2005-04-01 15:23:00,82.808,82.836,82.808,82.836,179900002.0
2005-04-01 15:24:00,82.835,82.843,82.802,82.83,186100002.0
2005-04-01 15:25:00,82.81,82.842,82.8,82.819,200500001.0
2005-04-01 15:26:00,82.827,82.833,82.78,82.783,179299999.0
2005-04-01 15:27:00,82.808,82.826,82.773,82.79,236199999.0
2005-04-01 15:28:00,82.757,82.811,82.757,82.797,141300001.0
2005-04-01 15:29:00,82.766,82.817,82.75,82.799,174700000.0
2005-04-01 15:30:00,82.823,82.884,82.779,82.81,243999999.0
2005-04-01 15:31:00,82.8,82.849,82.747,82.785,125899998.0
2005-04-01 15:32:00,82.785,82.8,82.705,82.736,215100000.0
2005-04-01 15:33:00,82.787,82.861,82.774,82.837,239300000.0
2005-04-01 15:34:00,82.84,82.885,82.814,82.837,370899999.0
2005-04-01 15:35:00,82.811,82.857,82.808,82.837,155499998.0
2005-04-01 15:36:00,82.815,82.853,82.807,82.824,101400001.0
2005-04-01 15:37:00,82.826,82.839,82.789,82.797,218400000.0
2005-04-01 15:38:00,82.798,82.89,82.794,82.879,204400003.0
2005-04-01 15:39:00,82.848,82.884,82.843,82.876,162499997.0
2005-04-01 15:40:00,82.834,82.878,82.821,82.877,271499999.0
2005-04-01 15:41:00,82.843,82.865,82.803,82.82,266800001.0
2005-04-01 15:42:00,82.805,82.838,82.785,82.796,255799999.0
2005-04-01 15:43:00,82.798,82.871,82.778,82.832,199300004.0
2005-04-01 15:44:00,82.831,82.869,82.818,82.818,175100000.0
2005-04-01 15:45:00,82.852,82.868,82.83,82.853,207000000.0
2005-04-01 15:46:00,82.834,82.868,82.817,82.835,247800002.0
2005-04-01 15:47:00,82.838,82.88,82.83,82.85,229699999.0
2005-04-01 15:48:00,82.852,82.86,82.813,82.822,193699996.0
2005-04-01 15:49:00,82.833,82.878,82.82,82.874,278599999.0
2005-04-01 15:50:00,82.887,82.891,82.828,82.828,155200003.0
2005-04-01 15:51:00,82.841,82.862,82.815,82.834,189400001.0
2005-04-01 15:52:00,82.823,82.856,82.814,82.856,295099999.0
2005-04-01 15:53:00,82.848,82.884,82.827,82.835,129800001.0
2005-04-01 15:54:00,82.812,82.87,82.812,82.864,255200003.0
2005-04-01 15:55:00,82.869,82.878,82.845,82.873,212799999.0
2005-04-01 15:56:00,82.849,82.879,82.841,82.875,123700000.0
2005-04-01 15:57:00,82.85,82.892,82.834,82.853,334700000.0
2005-04-01 15:58:00,82.863,82.903,82.85,82.857,170100000.0
2005-04-01 15:59:00,82.872,82.875,82.832,82.84,140700002.0
2005-04-01 16:00:00,82.86,82.883,82.818,82.835,327799996.0
2005-04-01 16:01:00,82.812,82.837,82.786,82.807,139400000.0
2005-04-01 16:02:00,82.825,82.841,82.809,82.809,277700003.0
2005-04-01 16:03:00,82.836,82.85,82.806,82.837,255199997.0
2005-04-01 16:04:00,82.845,82.913,82.836,82.866,158399997.0
2005-04-01 16:05:00,82.871,82.897,82.845,82.86,144999999.0
2005-04-01 16:06:00,82.843,82.881,82.834,82.846,230199999.0
2005-04-01 16:07:00,82.838,82.856,82.816,82.832,119600000.0
2005-04-01 16:08:00,82.768,82.818,82.765,82.765,171300002.0
2005-04-01 16:09:00,82.78,82.799,82.738,82.753,282600000.0
2005-04-01 16:10:00,82.721,82.773,82.712,82.772,165300000.0
2005-04-01 16:11:00,82.736,82.763,82.699,82.702,109400001.0
2005-04-01 16:12:00,82.737,82.756,82.704,82.708,240200001.0
2005-04-01 16:13:00,82.699,82.75,82.679,82.724,157600000.0
2005-04-01 16:14:00,82.713,82.769,82.683,82.723,264099999.0
2005-04-01 16:15:00,82.703,82.785,82.703,82.752,221700000.0
2005-04-01 16:16:00,82.772,82.818,82.765,82.818,204300003.0
2005-04-01 16:17:00,82.792,82.815,82.765,82.809,277100002.0
2005-04-01 16:18:00,82.8,82.823,82.768,82.823,152599999.0
2005-04-01 16:19:00,82.791,82.816,82.775,82.798,299599998.0
2005-04-01 16:20:00,82.787,82.813,82.779,82.789,266699997.0
2005-04-01 16:21:00,82.767,82.8,82.749,82.759,203900000.0
2005-04-01 16:22:00,82.758,82.791,82.749,82.77,190599999.0
2005-04-01 16:23:00,82.782,82.785,82.736,82.736,224700000.0
2005-04-01 16:24:00,82.735,82.762,82.727,82.744,120699999.0
2005-04-01 16:25:00,82.757,82.778,82.728,82.728,221300001.0
2005-04-01 16:26:00,82.76,82.782,82.731,82.744,140499997.0
2005-04-01 16:27:00,82.761,82.776,82.744,82.764,299799998.0
2005-04-01 16:28:00,82.731,82.77,82.721,82.739,229100001.0
2005-04-01 16:29:00,82.748,82.767,82.727,82.75,112800000.0
2005-04-01 16:30:00,82.735,82.78,82.732,82.78,214700001.0
2005-04-01 16:31:00,82.754,82.795,82.744,82.754,240700000.0
2005-04-01 16:32:00,82.748,82.794,82.732,82.77,199600000.0
2005-04-01 16:33:00,82.78,82.813,82.78,82.801,220700003.0
2005-04-01 16:34:00,82.774,82.831,82.774,82.831,132399999.0
2005-04-01 16:35:00,82.835,82.852,82.815,82.819,196699998.0
2005-04-01 16:36:00,82.85,82.858,82.816,82.816,169100002.0
2005-04-01 16:37:00,82.809,82.837,82.809,82.815,190699997.0
2005-04-01 16:38:00,82.823,82.855,82.812,82.841,152799998.0
2005-04-01 16:39:00,82.837,82.873,82.831,82.873,164700001.0
2005-04-01 16:40:00,82.896,82.919,82.848,82.865,267399999.0
2005-04-01 16:41:00,82.875,82.889,82.843,82.865,166599999.0
2005-04-01 16:42:00,82.861,82.886,82.849,82.861,248199997.0
2005-04-01 16:43:00,82.89,82.896,82.865,82.876,203800002.0
2005-04-01 16:44:00,82.878,82.903,82.859,82.865,191700000.0
2005-04-01 16:45:00,82.866,82.898,82.849,82.864,295499999.0
2005-04-01 16:46:00,82.845,82.877,82.845,82.86,112500000.0
2005-04-01 16:47:00,82.868,82.909,82.845,82.872,212800001.0
2005-04-01 16:48:00,82.833,82.877,82.829,82.852,266700001.0
2005-04-01 16:49:00,82.857,82.861,82.829,82.832,200299997.0
2005-04-01 16:50:00,82.822,82.851,82.809,82.832,184800001.0
2005-04-01 16:51:00,82.818,82.849,82.813,82.829,244299998.0
2005-04-01 16:52:00,82.829,82.857,82.817,82.857,207000001.0
2005-04-01 16:53:00,82.839,82.856,82.815,82.82,183600002.0
2005-04-01 16:54:00,82.811,82.847,82.806,82.813,260799997.0
2005-04-01 16:55:00,82.792,82.836,82.786,82.797,145200001.0
2005-04-01 16:56:00,82.776,82.846,82.776,82.846,137900002.0
2005-04-01 16:57:00,82.842,82.851,82.815,82.827,192300000.0
2005-04-01 16:58:00,82.837,82.852,82.81,82.832,202199999.0
2005-04-01 16:59:00,82.834,82.905,82.834,82.897,248499999.0
2005-04-01 17:00:00,82.902,82.971,82.866,82.965,254800000.0
2005-04-01 17:01:00,82.92,82.955,82.899,82.903,195100001.0
2005-04-01 17:02:00,82.921,82.971,82.899,82.949,125100000.0
2005-04-01 17:03:00,82.919,82.953,82.875,82.904,209900003.0
2005-04-01 17:04:00,82.897,82.984,82.881,82.955,173599998.0
2005-04-01 17:05:00,82.907,82.935,82.883,82.892,227899998.0
2005-04-01 17:06:00,82.887,82.915,82.864,82.866,259699995.0
2005-04-01 17:07:00,82.884,82.912,82.869,82.912,276400003.0
2005-04-01 17:08:00,82.888,82.921,82.876,82.908,211699998.0
2005-04-01 17:09:00,82.877,82.906,82.864,82.891,145700000.0
2005-04-01 17:10:00,82.891,82.912,82.877,82.89,197099999.0
2005-04-01 17:11:00,82.904,82.964,82.889,82.907,192500001.0
2005-04-01 17:12:00,82.902,82.922,82.862,82.863,173199999.0
2005-04-01 17:13:00,82.838,82.912,82.838,82.894,263900003.0
2005-04-01 17:14:00,82.864,82.899,82.854,82.887,189800001.0
2005-04-01 17:15:00,82.847,82.901,82.825,82.825,204499998.0
2005-04-01 17:16:00,82.87,82.882,82.83,82.83,155700001.0
2005-04-01 17:17:00,82.874,82.883,82.835,82.841,163299999.0
2005-04-01 17:18:00,82.843,82.881,82.836,82.855,123800001.0
2005-04-01 17:19:00,82.839,82.885,82.838,82.869,211300002.0
2005-04-01 17:20:00,82.879,82.921,82.875,82.883,235099999.0
2005-04-01 17:21:00,82.885,82.908,82.859,82.88,226000000.0
2005-04-01 17:22:00,82.873,82.881,82.844,82.847,182999999.0
2005-04-01 17:23:00,82.835,82.864,82.808,82.826,172899998.0
2005-04-01 17:24:00,82.855,82.88,82.839,82.868,220599999.0
2005-04-01 17:25:00,82.888,82.921,82.853,82.919,265599998.0
2005-04-01 17:26:00,82.892,82.932,82.887,82.909,181299999.0
2005-04-01 17:27:00,82.915,82.915,82.814,82.818,151399999.0
2005-04-01 17:28:00,82.802,82.855,82.799,82.818,170899997.0
2005-04-01 17:29:00,82.833,82.855,82.811,82.832,200899996.0
2005-04-01 17:30:00,82.822,82.873,82.822,82.852,177500002.0
2005-04-01 17:31:00,82.864,82.88,82.844,82.851,143800003.0
2005-04-01 17:32:00,82.834,82.866,82.798,82.811,249700002.0
2005-04-01 17:33:00,82.79,82.851,82.783,82.812,206499999.0
2005-04-01 17:34:00,82.805,82.904,82.805,82.904,201599997.0
2005-04-01 17:35:00,82.89,82.932,82.89,82.915,211500001.0
2005-04-01 17:36:00,82.921,82.942,82.9,82.927,228000000.0
2005-04-01 17:37:00,82.896,82.919,82.869,82.882,211900001.0
2005-04-01 17:38:00,82.878,82.91,82.87,82.91,210199998.0
2005-04-01 17:39:00,82.92,82.955,82.898,82.901,207799999.0
2005-04-01 17:40:00,82.93,82.958,82.855,82.855,186099999.0
2005-04-01 17:41:00,82.822,82.926,82.82,82.859,293200000.0
2005-04-01 17:42:00,82.906,82.933,82.888,82.916,169699998.0
2005-04-01 17:43:00,82.896,82.922,82.861,82.883,119399997.0
2005-04-01 17:44:00,82.879,82.889,82.83,82.846,196300001.0
2005-04-01 17:45:00,82.834,82.888,82.834,82.888,321499996.0
2005-04-01 17:46:00,82.874,82.893,82.849,82.855,232399998.0
2005-04-01 17:47:00,82.832,82.873,82.832,82.87,148400000.0
2005-04-01 17:48:00,82.847,82.872,82.812,82.823,147200002.0
2005-04-01 17:49:00,82.791,82.821,82.776,82.793,128200000.0
2005-04-01 17:50:00,82.808,82.848,82.803,82.848,148599998.0
2005-04-01 17:51:00,82.832,82.84,82.808,82.812,287599998.0
2005-04-01 17:52:00,82.802,82.831,82.793,82.815,206800000.0
2005-04-01 17:53:00,82.815,82.856,82.805,82.831,170900000.0
2005-04-01 17:54:00,82.823,82.841,82.798,82.841,190900001.0
2005-04-01 17:55:00,82.808,82.852,82.804,82.827,163100000.0
2005-04-01 17:56:00,82.857,82.86,82.81,82.81,229500001.0
2005-04-01 17:57:00,82.84,82.84,82.802,82.807,211799999.0
2005-04-01 17:58:00,82.818,82.833,82.793,82.793,276899997.0
2005-04-01 17:59:00,82.79,82.826,82.787,82.812,190700000.0
2005-04-01 18:00:00,82.762,82.825,82.762,82.785,266800002.0
2005-04-01 18:01:00,82.797,82.819,82.766,82.784,1432699994.0
2005-04-01 18:02:00,82.797,82.807,82.766,82.78,1987000004.0
2005-04-01 18:03:00,82.759,82.784,82.727,82.736,2116999994.0
2005-04-01 18:04:00,82.751,82.773,82.735,82.736,1790399991.0
2005-04-01 18:05:00,82.73,82.772,82.721,82.762,2011499998.0
2005-04-01 18:06:00,82.733,82.791,82.733,82.783,1559299999.0
2005-04-01 18:07:00,82.786,82.798,82.754,82.769,1852799986.0
2005-04-01 18:08:00,82.757,82.814,82.743,82.782,2013299997.0
2005-04-01 18:09:00,82.821,82.821,82.775,82.782,1523200000.0
2005-04-01 18:10:00,82.78,82.817,82.76,82.77,1662999997.0
2005-04-01 18:11:00,82.82,82.822,82.77,82.791,796299996.0
2005-04-01 18:12:00,82.762,82.803,82.757,82.79,1223900003.0
2005-04-01 18:13:00,82.755,82.804,82.749,82.802,1488400001.0
2005-04-01 18:14:00,82.822,82.859,82.803,82.831,1759199990.0
2005-04-01 18:15:00,82.85,82.89,82.82,82.86,2097899998.0
2005-04-01 18:16:00,82.794,82.83,82.767,82.767,2097899998.0
2005-04-01 18:17:00,82.766,82.824,82.766,82.822,756300000.0
2005-04-01 18:18:00,82.805,82.83,82.781,82.808,1171699995.0
2005-04-01 18:19:00,82.804,82.837,82.792,82.805,1869100004.0
2005-04-01 18:20:00,82.811,82.829,82.778,82.779,1364499994.0
2005-04-01 18:21:00,82.803,82.836,82.778,82.805,1549800001.0
2005-04-01 18:22:00,82.825,82.861,82.761,82.834,1541999988.0
2005-04-01 18:23:00,82.88,82.89,82.81,82.89,1881099988.0
2005-04-01 18:24:00,82.818,82.866,82.788,82.866,1881099988.0
2005-04-01 18:25:00,82.84,82.92,82.84,82.92,1444400001.0
2005-04-01 18:26:00,82.801,82.846,82.785,82.825,1444400001.0
2005-04-01 18:27:00,82.851,82.858,82.804,82.808,1295400006.0
2005-04-01 18:28:00,82.818,82.862,82.791,82.791,1087000000.0
2005-04-01 18:29:00,82.839,82.84,82.786,82.801,1334800003.0
2005-04-01 18:30:00,82.785,82.824,82.774,82.794,656499996.0
2005-04-01 18:31:00,82.792,82.827,82.782,82.816,1320399993.0
2005-04-01 18:32:00,82.802,82.847,82.785,82.822,1945299998.0
2005-04-01 18:33:00,82.821,82.854,82.785,82.822,1868999999.0
2005-04-01 18:34:00,82.844,82.88,82.824,82.88,1804000002.0
2005-04-01 18:35:00,82.828,82.859,82.81,82.834,1419199991.0
2005-04-01 18:36:00,82.856,82.868,82.808,82.837,1495200010.0
2005-04-01 18:37:00,82.854,82.887,82.833,82.846,970699993.0
2005-04-01 18:38:00,82.859,82.859,82.809,82.809,744200001.0
2005-04-01 18:39:00,82.817,82.85,82.802,82.833,516599999.0
2005-04-01 18:40:00,82.811,82.854,82.739,82.823,806499997.0
2005-04-01 18:41:00,82.835,82.841,82.791,82.792,706199995.0
2005-04-01 18:42:00,82.813,82.871,82.813,82.856,759799998.0
2005-04-01 18:43:00,82.848,82.866,82.824,82.844,1432099995.0
2005-04-01 18:44:00,82.863,82.913,82.861,82.88,851399998.0
2005-04-01 18:45:00,82.877,82.911,82.848,82.864,991599999.0
2005-04-01 18:46:00,82.848,82.937,82.838,82.891,713500001.0
2005-04-01 18:47:00,82.86,82.929,82.852,82.902,526900002.0
2005-04-01 18:48:00,82.867,82.899,82.853,82.884,731399996.0
2005-04-01 18:49:00,82.858,82.911,82.805,82.911,981999994.0
2005-04-01 18:50:00,82.887,82.905,82.823,82.878,1034400005.0
2005-04-01 18:51:00,82.867,82.903,82.861,82.882,470500000.0
2005-04-01 18:52:00,82.861,82.898,82.848,82.868,902200005.0
2005-04-01 18:53:00,82.842,82.868,82.82,82.845,834200000.0
2005-04-01 18:54:00,82.824,82.855,82.805,82.827,962800000.0
2005-04-01 18:55:00,82.796,82.839,82.783,82.796,1097199999.0
2005-04-01 18:56:00,82.772,82.818,82.76,82.795,638799995.0
2005-04-01 18:57:00,82.76,82.824,82.757,82.791,385899998.0
2005-04-01 18:58:00,82.776,82.776,82.723,82.768,1089799996.0
2005-04-01 18:59:00,82.782,82.814,82.763,82.775,924599994.0
2005-04-01 19:00:00,82.73,82.773,82.716,82.726,643199999.0
2005-04-01 19:01:00,82.737,82.777,82.705,82.731,501099999.0
2005-04-01 19:02:00,82.715,82.729,82.696,82.721,295099999.0
2005-04-01 19:03:00,82.745,82.817,82.734,82.757,695499996.0
2005-04-01 19:04:00,82.775,82.797,82.752,82.77,572199998.0
2005-04-01 19:05:00,82.792,82.792,82.729,82.755,425200003.0
2005-04-01 19:06:00,82.726,82.77,82.692,82.705,569799999.0
2005-04-01 19:07:00,82.757,82.802,82.744,82.776,1210799994.0
2005-04-01 19:08:00,82.752,82.791,82.731,82.771,879599997.0
2005-04-01 19:09:00,82.75,82.789,82.731,82.741,964800007.0
2005-04-01 19:10:00,82.741,82.769,82.724,82.75,624400000.0
2005-04-01 19:11:00,82.717,82.745,82.717,82.742,148400002.0
2005-04-01 19:12:00,82.717,82.763,82.706,82.754,302399999.0
2005-04-01 19:13:00,82.743,82.768,82.727,82.733,363199998.0
2005-04-01 19:14:00,82.725,82.758,82.699,82.712,481799993.0
2005-04-01 19:15:00,82.732,82.779,82.727,82.744,683099999.0
2005-04-01 19:16:00,82.756,82.779,82.741,82.751,364000003.0
2005-04-01 19:17:00,82.768,82.802,82.728,82.737,580099997.0
2005-04-01 19:18:00,82.775,82.794,82.751,82.771,552900002.0
2005-04-01 19:19:00,82.775,82.807,82.763,82.782,511699999.0
2005-04-01 19:20:00,82.777,82.799,82.726,82.767,212499999.0
2005-04-01 19:21:00,82.784,82.804,82.754,82.766,195299998.0
2005-04-01 19:22:00,82.74,82.768,82.685,82.759,326799998.0
2005-04-01 19:23:00,82.764,82.775,82.716,82.738,1576900004.0
2005-04-01 19:24:00,82.729,82.768,82.702,82.714,632699998.0
2005-04-01 19:25:00,82.733,82.772,82.724,82.745,927400001.0
2005-04-01 19:26:00,82.756,82.786,82.753,82.779,1574099995.0
2005-04-01 19:27:00,82.774,82.801,82.754,82.767,800299999.0
2005-04-01 19:28:00,82.752,82.764,82.726,82.73,656100001.0
2005-04-01 19:29:00,82.726,82.776,82.707,82.764,622800003.0
2005-04-01 19:30:00,82.769,82.795,82.738,82.768,938199995.0
2005-04-01 19:31:00,82.74,82.78,82.719,82.73,397300000.0
2005-04-01 19:32:00,82.755,82.785,82.744,82.783,839600001.0
2005-04-01 19:33:00,82.774,82.783,82.709,82.722,587199995.0
2005-04-01 19:34:00,82.72,82.758,82.702,82.731,806699994.0
2005-04-01 19:35:00,82.774,82.778,82.737,82.747,725700003.0
2005-04-01 19:36:00,82.748,82.776,82.726,82.738,452300003.0
2005-04-01 19:37:00,82.76,82.778,82.737,82.776,227400000.0
2005-04-01 19:38:00,82.758,82.786,82.735,82.75,902900000.0
2005-04-01 19:39:00,82.723,82.763,82.712,82.744,1031899997.0
2005-04-01 19:40:00,82.748,82.761,82.727,82.73,627399998.0
2005-04-01 19:41:00,82.738,82.774,82.732,82.762,880599991.0
2005-04-01 19:42:00,82.749,82.781,82.736,82.743,455900000.0
2005-04-01 19:43:00,82.758,82.793,82.751,82.775,223900001.0
2005-04-01 19:44:00,82.75,82.786,82.731,82.746,413299996.0
2005-04-01 19:45:00,82.741,82.78,82.723,82.768,375799996.0
2005-04-01 19:46:00,82.769,82.784,82.734,82.745,391700004.0
2005-04-01 19:47:00,82.716,82.752,82.7,82.707,260100000.0
2005-04-01 19:48:00,82.758,82.795,82.734,82.771,856200003.0
2005-04-01 19:49:00,82.779,82.797,82.738,82.762,556800004.0
2005-04-01 19:50:00,82.757,82.793,82.744,82.763,445100000.0
2005-04-01 19:51:00,82.763,82.795,82.757,82.773,286700002.0
2005-04-01 19:52:00,82.761,82.792,82.741,82.765,478299993.0
2005-04-01 19:53:00,82.795,82.795,82.753,82.773,702399994.0
2005-04-01 19:54:00,82.775,82.808,82.76,82.775,924800001.0
2005-04-01 19:55:00,82.759,82.788,82.743,82.765,267500001.0
2005-04-01 19:56:00,82.746,82.791,82.746,82.791,303799998.0
2005-04-01 19:57:00,82.775,82.803,82.763,82.792,429599995.0
2005-04-01 19:58:00,82.783,82.827,82.779,82.816,929199996.0
2005-04-01 19:59:00,82.772,82.824,82.772,82.797,672499999.0
2005-04-01 20:00:00,82.839,82.876,82.824,82.832,437500000.0
2005-04-01 20:01:00,82.853,82.895,82.842,82.854,623299998.0
2005-04-01 20:02:00,82.865,82.886,82.81,82.842,627900002.0
2005-04-01 20:03:00,82.88,82.901,82.856,82.858,378599997.0
2005-04-01 20:04:00,82.849,82.87,82.814,82.866,268699995.0
2005-04-01 20:05:00,82.88,82.888,82.833,82.852,525800003.0
2005-04-01 20:06:00,82.861,82.877,82.848,82.865,805600002.0
2005-04-01 20:07:00,82.868,82.87,82.829,82.842,748800002.0
2005-04-01 20:08:00,82.829,82.881,82.815,82.861,315000003.0
2005-04-01 20:09:00,82.865,82.908,82.861,82.892,486700002.0
2005-04-01 20:10:00,82.89,82.913,82.876,82.888,726100002.0
2005-04-01 20:11:00,82.89,82.919,82.855,82.891,799699997.0
2005-04-01 20:12:00,82.873,82.943,82.873,82.943,1383200000.0
2005-04-01 20:13:00,82.93,82.955,82.881,82.91,536299999.0
2005-04-01 20:14:00,82.916,82.937,82.89,82.923,532700003.0
2005-04-01 20:15:00,82.91,82.939,82.903,82.911,648799996.0
2005-04-01 20:16:00,82.922,82.948,82.877,82.907,583200000.0
2005-04-01 20:17:00,82.918,82.937,82.889,82.9,398099996.0
2005-04-01 20:18:00,82.904,82.914,82.882,82.905,99800000.0
2005-04-01 20:19:00,82.902,82.925,82.885,82.912,327099998.0
2005-04-01 20:20:00,82.908,82.937,82.893,82.91,875400000.0
2005-04-01 20:21:00,82.923,82.939,82.888,82.91,540100002.0
2005-04-01 20:22:00,82.909,82.949,82.882,82.921,859700001.0
2005-04-01 20:23:00,82.905,82.937,82.89,82.902,551099995.0
2005-04-01 20:24:00,82.93,82.931,82.896,82.896,436100002.0
2005-04-01 20:25:00,82.898,82.918,82.885,82.899,426300000.0
2005-04-01 20:26:00,82.885,82.932,82.885,82.915,517700003.0
2005-04-01 20:27:00,82.926,82.947,82.913,82.944,310400001.0
2005-04-01 20:28:00,82.921,82.952,82.905,82.907,1130400000.0
2005-04-01 20:29:00,82.925,82.949,82.896,82.903,1709099986.0
2005-04-01 20:30:00,82.905,82.937,82.889,82.912,1409899991.0
2005-04-01 20:31:00,82.911,82.939,82.875,82.939,1252300002.0
2005-04-01 20:32:00,82.893,82.938,82.879,82.91,1393999992.0
2005-04-01 20:33:00,82.899,82.953,82.899,82.947,639600005.0
2005-04-01 20:34:00,82.936,82.963,82.907,82.94,456699999.0
2005-04-01 20:35:00,82.921,82.954,82.904,82.921,501499996.0
2005-04-01 20:36:00,82.909,82.933,82.874,82.927,550899998.0
2005-04-01 20:37:00,82.899,82.959,82.899,82.942,499399999.0
2005-04-01 20:38:00,82.936,82.958,82.915,82.945,895699998.0
2005-04-01 20:39:00,82.937,82.966,82.914,82.927,630200000.0
2005-04-01 20:40:00,82.937,82.957,82.918,82.929,1318999997.0
2005-04-01 20:41:00,82.949,82.965,82.915,82.937,1153399985.0
2005-04-01 20:42:00,82.921,82.955,82.903,82.955,1132600001.0
2005-04-01 20:43:00,82.937,82.978,82.925,82.932,923199997.0
2005-04-01 20:44:00,82.91,82.96,82.904,82.904,780399993.0
2005-04-01 20:45:00,82.98,82.98,82.929,82.94,498399997.0
2005-04-01 20:46:00,82.959,82.973,82.92,82.944,728700000.0
2005-04-01 20:47:00,82.958,82.982,82.932,82.97,993799998.0
2005-04-01 20:48:00,82.958,82.988,82.885,82.961,596199998.0
2005-04-01 20:49:00,82.982,83.002,82.96,82.995,463400001.0
2005-04-01 20:50:00,82.978,83.003,82.951,82.99,1128600004.0
2005-04-01 20:51:00,82.982,83.007,82.96,83.004,465599998.0
2005-04-01 20:52:00,82.963,83.004,82.954,82.978,306100001.0
2005-04-01 20:53:00,82.954,82.983,82.939,82.963,1341000001.0
2005-04-01 20:54:00,82.967,82.991,82.935,82.967,386899999.0
2005-04-01 20:55:00,82.98,83.006,82.942,82.968,1198600008.0
2005-04-01 20:56:00,82.995,83.04,82.979,83.019,656499999.0
2005-04-01 20:57:00,83.02,83.059,82.984,82.995,687799996.0
2005-04-01 20:58:00,82.995,83.043,82.995,83.041,1336999993.0
2005-04-01 20:59:00,83.042,83.044,82.989,83.004,1254799991.0
2005-04-01 21:00:00,82.989,83.029,82.981,82.996,1136100001.0
2005-04-01 21:01:00,83.019,83.05,83.004,83.04,955200000.0
2005-04-01 21:02:00,83.0,83.026,82.979,82.99,514899998.0
2005-04-01 21:03:00,82.967,83.001,82.957,82.984,287500000.0
2005-04-01 21:04:00,82.974,83.011,82.942,82.964,293999998.0
2005-04-01 21:05:00,82.947,83.018,82.947,82.995,720900001.0
2005-04-01 21:06:00,82.972,83.009,82.951,82.979,519799999.0
2005-04-01 21:07:00,82.979,83.031,82.962,82.994,735600000.0
2005-04-01 21:08:00,82.967,83.009,82.958,82.997,636000002.0
2005-04-01 21:09:00,83.0,83.035,82.982,83.028,223999999.0
2005-04-01 21:10:00,82.999,83.043,82.99,83.04,763399997.0
2005-04-01 21:11:00,82.994,83.038,82.985,83.034,550500000.0
2005-04-01 21:12:00,83.021,83.043,82.999,83.014,302600001.0
2005-04-01 21:13:00,83.023,83.044,83.001,83.008,372699998.0
2005-04-01 21:14:00,83.025,83.047,83.012,83.02,794199999.0
2005-04-01 21:15:00,83.036,83.047,83.004,83.008,932900001.0
2005-04-01 21:16:00,83.0,83.048,82.996,83.048,900199991.0
2005-04-01 21:17:00,83.006,83.042,82.978,83.002,980099994.0
2005-04-01 21:18:00,83.003,83.013,82.964,82.984,750800000.0
2005-04-01 21:19:00,83.006,83.03,82.98,83.008,762800002.0
2005-04-01 21:20:00,83.002,83.033,82.991,83.028,1225000011.0
2005-04-01 21:21:00,83.011,83.029,82.971,83.014,992500004.0
2005-04-01 21:22:00,82.997,83.031,82.944,82.997,936200000.0
2005-04-01 21:23:00,82.998,83.019,82.973,82.987,712800003.0
2005-04-01 21:24:00,82.983,83.01,82.945,82.967,987900001.0
2005-04-01 21:25:00,83.009,83.026,82.983,82.983,1114100004.0
2005-04-01 21:26:00,83.003,83.042,82.986,82.992,478200001.0
2005-04-01 21:27:00,83.003,83.021,82.985,83.012,411499997.0
2005-04-01 21:28:00,82.975,83.002,82.956,82.972,361599999.0
2005-04-01 21:29:00,82.983,83.002,82.967,82.991,513899997.0
2005-04-01 21:30:00,82.981,83.017,82.956,82.962,317999999.0
2005-04-01 21:31:00,83.027,83.062,82.989,83.043,337499998.0
2005-04-01 21:32:00,83.036,83.048,83.01,83.024,410599996.0
2005-04-01 21:33:00,83.042,83.056,83.013,83.045,574899990.0
2005-04-01 21:34:00,83.044,83.066,83.026,83.043,255000002.0
2005-04-01 21:35:00,83.053,83.056,83.015,83.018,327500003.0
2005-04-01 21:36:00,83.033,83.033,82.981,82.988,587899998.0
2005-04-01 21:37:00,82.985,83.031,82.971,83.021,556199995.0
2005-04-01 21:38:00,82.986,83.022,82.982,83.0,157599998.0
2005-04-01 21:39:00,83.0,83.013,82.974,82.974,304299999.0
2005-04-01 21:40:00,82.94,82.998,82.921,82.93,500799995.0
2005-04-01 21:41:00,82.978,83.007,82.958,82.986,437499997.0
2005-04-01 21:42:00,83.004,83.036,82.981,83.016,328499995.0
2005-04-01 21:43:00,83.007,83.031,82.987,83.025,394500004.0
2005-04-01 21:44:00,82.996,83.043,82.992,83.012,1052799997.0
2005-04-01 21:45:00,82.981,83.021,82.969,82.992,240999998.0
2005-04-01 21:46:00,82.991,83.026,82.981,82.991,245799999.0
2005-04-01 21:47:00,82.996,83.022,82.981,82.998,367499997.0
2005-04-01 21:48:00,82.954,83.001,82.93,82.96,586599996.0
2005-04-01 21:49:00,82.989,83.004,82.944,82.972,267100004.0
2005-04-01 21:50:00,82.967,82.999,82.967,82.99,228900003.0
2005-04-01 21:51:00,82.989,83.01,82.949,82.96,356400000.0
2005-04-01 21:52:00,82.945,82.988,82.942,82.967,178699998.0
2005-04-01 21:53:00,82.965,82.985,82.941,82.947,528600006.0
2005-04-01 21:54:00,82.966,82.985,82.931,82.933,241400001.0
2005-04-01 21:55:00,82.982,82.993,82.963,82.969,283199999.0
2005-04-01 21:56:00,82.958,82.985,82.937,82.937,346999998.0
2005-04-01 21:57:00,82.977,82.978,82.946,82.946,210600000.0
2005-04-01 21:58:00,82.931,82.964,82.922,82.938,159999998.0
2005-04-01 21:59:00,82.938,82.939,82.855,82.858,448799996.0
2005-04-01 22:00:00,82.844,82.861,82.821,82.838,556299998.0
2005-04-01 22:01:00,82.87,82.935,82.857,82.874,505399996.0
2005-04-01 22:02:00,82.852,82.877,82.822,82.855,619299997.0
2005-04-01 22:03:00,82.846,82.924,82.845,82.91,454699999.0
2005-04-01 22:04:00,82.875,82.917,82.875,82.904,630200003.0
2005-04-01 22:05:00,82.902,82.913,82.887,82.898,181600000.0
2005-04-01 22:06:00,82.884,82.95,82.878,82.95,276600000.0
2005-04-01 22:07:00,82.92,82.949,82.894,82.936,304200004.0
2005-04-01 22:08:00,82.954,82.954,82.913,82.913,188100001.0
2005-04-01 22:09:00,82.922,82.981,82.916,82.947,266699997.0
2005-04-01 22:10:00,82.972,82.972,82.888,82.907,219599998.0
2005-04-01 22:11:00,82.904,82.96,82.903,82.96,380200004.0
2005-04-01 22:12:00,82.91,82.945,82.906,82.929,435400000.0
2005-04-01 22:13:00,82.884,82.942,82.877,82.942,504900000.0
2005-04-01 22:14:00,82.89,82.945,82.888,82.914,284699996.0
2005-04-01 22:15:00,82.926,82.934,82.892,82.918,203000001.0
2005-04-01 22:16:00,82.937,82.94,82.887,82.896,576299999.0
2005-04-01 22:17:00,82.93,82.936,82.892,82.892,208800001.0
2005-04-01 22:18:00,82.922,82.926,82.88,82.894,325300001.0
2005-04-01 22:19:00,82.936,82.952,82.899,82.918,397799995.0
2005-04-01 22:20:00,82.924,82.931,82.881,82.905,245400001.0
2005-04-01 22:21:00,82.909,82.932,82.903,82.924,190800000.0
2005-04-01 22:22:00,82.894,82.937,82.894,82.937,321299998.0
2005-04-01 22:23:00,82.915,82.936,82.899,82.899,408999997.0
2005-04-01 22:24:00,82.88,82.911,82.875,82.877,383400002.0
2005-04-01 22:25:00,82.908,82.924,82.893,82.894,122099999.0
2005-04-01 22:26:00,82.857,82.938,82.857,82.934,294099996.0
2005-04-01 22:27:00,82.919,82.941,82.882,82.905,700800003.0
2005-04-01 22:28:00,82.905,82.935,82.879,82.907,268799998.0
2005-04-01 22:29:00,82.909,82.935,82.879,82.931,305100002.0
2005-04-01 22:30:00,82.885,82.91,82.865,82.887,161300001.0
2005-04-01 22:31:00,82.917,82.923,82.871,82.878,605400001.0
2005-04-01 22:32:00,82.891,82.909,82.866,82.881,351500006.0
2005-04-01 22:33:00,82.888,82.914,82.868,82.892,735699997.0
2005-04-01 22:34:00,82.859,82.914,82.859,82.89,703400002.0
2005-04-01 22:35:00,82.91,82.927,82.904,82.925,239700001.0
2005-04-01 22:36:00,82.906,82.948,82.906,82.927,445699997.0
2005-04-01 22:37:00,82.925,82.938,82.906,82.912,209400000.0
2005-04-01 22:38:00,82.9,82.915,82.876,82.913,144100004.0
2005-04-01 22:39:00,82.894,82.918,82.892,82.918,372099998.0
2005-04-01 22:40:00,82.908,82.913,82.873,82.873,286099995.0
2005-04-01 22:41:00,82.883,82.907,82.861,82.895,252400000.0
2005-04-01 22:42:00,82.884,82.9,82.862,82.862,192699996.0
2005-04-01 22:43:00,82.902,82.903,82.851,82.871,351200002.0
2005-04-01 22:44:00,82.88,82.906,82.856,82.869,337200001.0
2005-04-01 22:45:00,82.877,82.891,82.845,82.864,439800003.0
2005-04-01 22:46:00,82.847,82.894,82.842,82.892,307500000.0
2005-04-01 22:47:00,82.874,82.874,82.837,82.841,228100003.0
2005-04-01 22:48:00,82.842,82.899,82.839,82.885,425500000.0
2005-04-01 22:49:00,82.888,82.888,82.8,82.8,235899999.0
2005-04-01 22:50:00,82.819,82.887,82.81,82.883,232300001.0
2005-04-01 22:51:00,82.854,82.897,82.834,82.875,312599998.0
2005-04-01 22:52:00,82.847,82.896,82.847,82.892,168599998.0
2005-04-01 22:53:00,82.893,82.92,82.86,82.896,507999999.0
2005-04-01 22:54:00,82.891,82.915,82.864,82.887,259900002.0
2005-04-01 22:55:00,82.881,82.885,82.854,82.854,280799999.0
2005-04-01 22:56:00,82.886,82.894,82.86,82.875,202899999.0
2005-04-01 22:57:00,82.912,82.915,82.857,82.878,378199995.0
2005-04-01 22:58:00,82.853,82.91,82.837,82.9,145200000.0
2005-04-01 22:59:00,82.887,82.907,82.815,82.818,565000000.0
2005-04-01 23:00:00,82.915,82.936,82.886,82.936,245300000.0
2005-04-01 23:01:00,82.945,82.949,82.873,82.924,149600001.0
2005-04-01 23:02:00,82.934,82.942,82.917,82.925,157799998.0
2005-04-01 23:03:00,82.945,82.953,82.918,82.918,274799999.0
2005-04-01 23:04:00,82.91,82.935,82.898,82.906,224500002.0
2005-04-01 23:05:00,82.944,82.948,82.915,82.915,171599999.0
2005-04-01 23:06:00,82.925,82.949,82.9,82.932,160499999.0
2005-04-01 23:07:00,82.94,82.953,82.922,82.944,150299999.0
2005-04-01 23:08:00,82.942,82.952,82.915,82.932,237700002.0
2005-04-01 23:09:00,82.942,82.955,82.915,82.933,160999999.0
2005-04-01 23:10:00,82.933,82.946,82.92,82.939,272400001.0
2005-04-01 23:11:00,82.951,82.951,82.921,82.929,130799999.0
2005-04-01 23:12:00,82.933,82.951,82.924,82.939,147600003.0
2005-04-01 23:13:00,82.945,82.951,82.923,82.924,132500000.0
2005-04-01 23:14:00,82.932,82.954,82.931,82.945,220000002.0
2005-04-01 23:15:00,82.937,82.945,82.909,82.909,245800001.0
2005-04-01 23:16:00,82.915,82.953,82.914,82.945,231199999.0
2005-04-01 23:17:00,82.932,82.942,82.909,82.925,290800000.0
2005-04-01 23:18:00,82.931,82.949,82.915,82.936,164499999.0
2005-04-01 23:19:00,82.956,82.956,82.915,82.926,213599998.0
2005-04-01 23:20:00,82.932,82.945,82.902,82.902,237900002.0
2005-04-01 23:21:00,82.925,82.948,82.914,82.92,141399999.0
2005-04-01 23:22:00,82.929,82.941,82.904,82.938,127900001.0
2005-04-01 23:23:00,82.94,82.94,82.895,82.895,231600002.0
2005-04-01 23:24:00,82.952,82.972,82.925,82.943,321700002.0
2005-04-01 23:25:00,82.906,82.927,82.882,82.911,198399997.0
2005-04-01 23:26:00,82.928,82.962,82.922,82.953,184800001.0
2005-04-01 23:27:00,82.957,82.973,82.951,82.97,250399998.0
2005-04-01 23:28:00,82.936,82.961,82.922,82.938,214699996.0
2005-04-01 23:29:00,82.966,82.978,82.936,82.936,201999997.0
2005-04-01 23:30:00,82.972,82.979,82.949,82.949,204699999.0
2005-04-01 23:31:00,82.963,82.98,82.93,82.973,148600000.0
2005-04-01 23:32:00,82.917,82.958,82.917,82.936,159100000.0
2005-04-01 23:33:00,82.952,82.971,82.934,82.971,141500000.0
2005-04-01 23:34:00,82.922,82.954,82.916,82.93,412400002.0
2005-04-01 23:35:00,82.965,82.97,82.946,82.946,207499998.0
2005-04-01 23:36:00,82.92,82.953,82.909,82.919,221000005.0
2005-04-01 23:37:00,82.946,82.958,82.925,82.954,140299999.0
2005-04-01 23:38:00,82.905,82.953,82.904,82.941,126500001.0
2005-04-01 23:39:00,82.954,82.954,82.874,82.924,230499997.0
2005-04-01 23:40:00,82.875,82.927,82.875,82.912,232699998.0
2005-04-01 23:41:00,82.901,82.915,82.876,82.906,270499996.0
2005-04-01 23:42:00,82.873,82.913,82.873,82.913,154500000.0
2005-04-01 23:43:00,82.88,82.922,82.88,82.897,140000001.0
2005-04-01 23:44:00,82.847,82.891,82.838,82.885,222100003.0
2005-04-01 23:45:00,82.91,82.925,82.89,82.905,232799999.0
2005-04-01 23:46:00,82.895,82.933,82.889,82.908,151100000.0
2005-04-01 23:47:00,82.933,82.947,82.918,82.929,219800001.0
2005-04-01 23:48:00,82.914,82.949,82.908,82.941,188599997.0
2005-04-01 23:49:00,82.949,82.959,82.909,82.909,155599997.0
2005-04-01 23:50:00,82.894,82.941,82.894,82.941,110200001.0
2005-04-01 23:51:00,82.895,82.938,82.895,82.935,98900000.0
2005-04-01 23:52:00,82.95,82.95,82.917,82.931,290700000.0
2005-04-01 23:53:00,82.943,82.962,82.912,82.938,172500001.0
2005-04-01 23:54:00,82.919,82.94,82.907,82.927,124900000.0
2005-04-01 23:55:00,82.928,82.943,82.92,82.941,180500002.0
2005-04-01 23:56:00,82.939,82.944,82.919,82.931,162500003.0
2005-04-01 23:57:00,82.922,82.947,82.91,82.91,237999999.0
2005-04-01 23:58:00,82.919,82.925,82.887,82.887,150200000.0
2005-04-01 23:59:00,82.916,82.934,82.901,82.902,247799998.0
2005-04-03 23:00:00,82.86,82.875,82.829,82.846,228700004.0
2005-04-03 23:01:00,82.834,82.863,82.812,82.847,159899998.0
2005-04-03 23:02:00,82.843,82.875,82.828,82.849,263100003.0
2005-04-03 23:03:00,82.826,82.852,82.806,82.828,174199999.0
2005-04-03 23:04:00,82.816,82.847,82.814,82.835,258200002.0
2005-04-03 23:05:00,82.807,82.846,82.807,82.846,123900000.0
2005-04-03 23:06:00,82.813,82.841,82.793,82.824,246200000.0
2005-04-03 23:07:00,82.826,82.851,82.818,82.843,112999998.0
2005-04-03 23:08:00,82.81,82.844,82.81,82.832,195599997.0
2005-04-03 23:09:00,82.815,82.836,82.803,82.828,214599997.0
2005-04-03 23:10:00,82.816,82.838,82.773,82.809,354299994.0
2005-04-03 23:11:00,82.803,82.819,82.771,82.786,191099994.0
2005-04-03 23:12:00,82.78,82.798,82.761,82.778,248499997.0
2005-04-03 23:13:00,82.766,82.789,82.76,82.774,185799997.0
2005-04-03 23:14:00,82.74,82.771,82.73,82.74,296299991.0
2005-04-03 23:15:00,82.753,82.766,82.733,82.736,231599997.0
2005-04-03 23:16:00,82.736,82.756,82.731,82.747,246600001.0
2005-04-03 23:17:00,82.758,82.759,82.722,82.728,282400001.0
2005-04-03 23:18:00,82.757,82.762,82.74,82.752,234399997.0
2005-04-03 23:19:00,82.76,82.76,82.728,82.736,160399998.0
2005-04-03 23:20:00,82.764,82.764,82.733,82.743,281399998.0
2005-04-03 23:21:00,82.752,82.767,82.732,82.746,268199999.0
2005-04-03 23:22:00,82.738,82.754,82.714,82.738,186200002.0
2005-04-03 23:23:00,82.769,82.773,82.717,82.717,247799996.0
2005-04-03 23:24:00,82.721,82.744,82.711,82.719,217199999.0
2005-04-03 23:25:00,82.713,82.749,82.704,82.731,192199998.0
2005-04-03 23:26:00,82.717,82.739,82.691,82.715,131200002.0
2005-04-03 23:27:00,82.688,82.71,82.671,82.688,120000001.0
2005-04-03 23:28:00,82.713,82.739,82.694,82.703,197099998.0
2005-04-03 23:29:00,82.682,82.714,82.681,82.7,214100000.0
2005-04-03 23:30:00,82.697,82.721,82.683,82.683,242099999.0
2005-04-03 23:31:00,82.688,82.707,82.658,82.69,150500002.0
2005-04-03 23:32:00,82.678,82.728,82.678,82.718,193399998.0
2005-04-03 23:33:00,82.685,82.721,82.685,82.716,126700001.0
2005-04-03 23:34:00,82.715,82.77,82.706,82.715,258100001.0
2005-04-03 23:35:00,82.71,82.74,82.697,82.697,111600001.0
2005-04-03 23:36:00,82.724,82.735,82.694,82.694,215900002.0
2005-04-03 23:37:00,82.722,82.734,82.7,82.721,168900000.0
2005-04-03 23:38:00,82.731,82.734,82.697,82.709,154700000.0
2005-04-03 23:39:00,82.745,82.745,82.663,82.701,192600001.0
2005-04-03 23:40:00,82.702,82.726,82.702,82.72,232799999.0
2005-04-03 23:41:00,82.737,82.742,82.709,82.716,316300004.0
2005-04-03 23:42:00,82.71,82.753,82.71,82.752,265500002.0
2005-04-03 23:43:00,82.68,82.726,82.68,82.726,162599999.0
2005-04-03 23:44:00,82.729,82.743,82.717,82.731,133300002.0
2005-04-03 23:45:00,82.723,82.759,82.718,82.757,242299998.0
2005-04-03 23:46:00,82.746,82.774,82.736,82.739,123800000.0
2005-04-03 23:47:00,82.758,82.768,82.733,82.764,138100000.0
2005-04-03 23:48:00,82.744,82.762,82.722,82.743,297800004.0
2005-04-03 23:49:00,82.731,82.753,82.699,82.699,216999998.0
2005-04-03 23:50:00,82.697,82.71,82.682,82.685,182200001.0
2005-04-03 23:51:00,82.658,82.718,82.658,82.716,112299999.0
2005-04-03 23:52:00,82.699,82.73,82.693,82.709,223000002.0
2005-04-03 23:53:00,82.717,82.755,82.697,82.755,108000000.0
2005-04-03 23:54:00,82.775,82.778,82.722,82.722,92600001.0
2005-04-03 23:55:00,82.705,82.726,82.693,82.706,428799999.0
2005-04-03 23:56:00,82.693,82.719,82.678,82.702,222299997.0
2005-04-03 23:57:00,82.688,82.716,82.673,82.691,218100001.0
2005-04-03 23:58:00,82.657,82.72,82.657,82.69,159800002.0
2005-04-03 23:59:00,82.683,82.712,82.665,82.68,236000001.0
2005-04-04 00:00:00,82.698,82.712,82.68,82.689,136900000.0
2005-04-04 00:01:00,82.695,82.732,82.694,82.721,220100003.0
2005-04-04 00:02:00,82.709,82.737,82.699,82.736,217499999.0
2005-04-04 00:03:00,82.718,82.752,82.704,82.727,146600001.0
2005-04-04 00:04:00,82.718,82.743,82.703,82.742,214099998.0
2005-04-04 00:05:00,82.751,82.768,82.727,82.743,184000000.0
2005-04-04 00:06:00,82.733,82.754,82.723,82.739,200099998.0
2005-04-04 00:07:00,82.729,82.747,82.713,82.737,228700000.0
2005-04-04 00:08:00,82.753,82.754,82.727,82.732,131499999.0
2005-04-04 00:09:00,82.729,82.764,82.72,82.76,173100001.0
2005-04-04 00:10:00,82.74,82.76,82.723,82.751,158699999.0
2005-04-04 00:11:00,82.751,82.765,82.728,82.744,216000001.0
2005-04-04 00:12:00,82.737,82.767,82.737,82.763,185700003.0
2005-04-04 00:13:00,82.763,82.79,82.747,82.788,395999994.0
2005-04-04 00:14:00,82.775,82.775,82.733,82.734,275399998.0
2005-04-04 00:15:00,82.753,82.768,82.735,82.749,242099996.0
2005-04-04 00:16:00,82.749,82.771,82.732,82.747,157699998.0
2005-04-04 00:17:00,82.775,82.784,82.748,82.762,245099996.0
2005-04-04 00:18:00,82.767,82.773,82.743,82.747,204699999.0
2005-04-04 00:19:00,82.752,82.772,82.745,82.772,146299998.0
2005-04-04 00:20:00,82.784,82.793,82.738,82.738,195799996.0
2005-04-04 00:21:00,82.745,82.779,82.745,82.764,112999999.0
2005-04-04 00:22:00,82.76,82.766,82.741,82.748,218000002.0
2005-04-04 00:23:00,82.74,82.766,82.734,82.76,284399998.0
2005-04-04 00:24:00,82.742,82.767,82.734,82.755,192299999.0
2005-04-04 00:25:00,82.741,82.755,82.715,82.755,175200000.0
2005-04-04 00:26:00,82.755,82.778,82.739,82.76,147199998.0
2005-04-04 00:27:00,82.748,82.774,82.742,82.768,214500000.0
2005-04-04 00:28:00,82.733,82.771,82.726,82.726,227199998.0
2005-04-04 00:29:00,82.758,82.766,82.734,82.752,131300000.0
2005-04-04 00:30:00,82.765,82.765,82.73,82.735,221600000.0
2005-04-04 00:31:00,82.779,82.783,82.738,82.742,170900000.0
2005-04-04 00:32:00,82.753,82.787,82.736,82.763,190899997.0
2005-04-04 00:33:00,82.778,82.783,82.75,82.758,196500002.0
2005-04-04 00:34:00,82.782,82.79,82.747,82.747,120500000.0
2005-04-04 00:35:00,82.762,82.786,82.748,82.762,257299998.0
2005-04-04 00:36:00,82.77,82.797,82.762,82.787,195699998.0
2005-04-04 00:37:00,82.763,82.793,82.754,82.774,186299998.0
2005-04-04 00:38:00,82.749,82.779,82.738,82.769,243599998.0
2005-04-04 00:39:00,82.776,82.801,82.764,82.781,287499998.0
2005-04-04 00:40:00,82.77,82.793,82.759,82.78,241099998.0
2005-04-04 00:41:00,82.778,82.784,82.751,82.761,244199997.0
2005-04-04 00:42:00,82.727,82.775,82.727,82.76,276500000.0
2005-04-04 00:43:00,82.753,82.772,82.732,82.754,212900002.0
2005-04-04 00:44:00,82.788,82.788,82.753,82.753,133399997.0
2005-04-04 00:45:00,82.758,82.777,82.749,82.768,146400000.0
2005-04-04 00:46:00,82.759,82.771,82.738,82.767,166200000.0
2005-04-04 00:47:00,82.768,82.776,82.733,82.763,178700001.0
2005-04-04 00:48:00,82.777,82.779,82.742,82.742,118300000.0
2005-04-04 00:49:00,82.735,82.777,82.73,82.773,204300000.0
2005-04-04 00:50:00,82.763,82.768,82.744,82.744,218599998.0
2005-04-04 00:51:00,82.751,82.778,82.74,82.755,193800001.0
2005-04-04 00:52:00,82.757,82.787,82.757,82.776,194500000.0
2005-04-04 00:53:00,82.752,82.769,82.741,82.755,213700002.0
2005-04-04 00:54:00,82.744,82.785,82.744,82.774,270500001.0
2005-04-04 00:55:00,82.759,82.785,82.758,82.775,172299999.0
2005-04-04 00:56:00,82.787,82.796,82.758,82.771,279699997.0
2005-04-04 00:57:00,82.779,82.802,82.767,82.767,215799999.0
2005-04-04 00:58:00,82.76,82.805,82.76,82.782,190600001.0
2005-04-04 00:59:00,82.774,82.803,82.763,82.799,166999997.0
2005-04-04 01:00:00,82.793,82.817,82.767,82.77,293300003.0
2005-04-04 01:01:00,82.779,82.805,82.77,82.798,165999999.0
2005-04-04 01:02:00,82.732,82.786,82.732,82.779,118299998.0
2005-04-04 01:03:00,82.802,82.81,82.745,82.769,237999998.0
2005-04-04 01:04:00,82.767,82.808,82.76,82.782,161300000.0
2005-04-04 01:05:00,82.8,82.816,82.778,82.801,186299998.0
2005-04-04 01:06:00,82.816,82.849,82.793,82.815,201100001.0
2005-04-04 01:07:00,82.825,82.838,82.774,82.782,102200001.0
2005-04-04 01:08:00,82.789,82.816,82.769,82.777,262699997.0
2005-04-04 01:09:00,82.79,82.813,82.79,82.81,238999996.0
2005-04-04 01:10:00,82.814,82.821,82.8,82.806,243000003.0
2005-04-04 01:11:00,82.828,82.828,82.801,82.801,141200000.0
2005-04-04 01:12:00,82.808,82.828,82.791,82.813,153899996.0
2005-04-04 01:13:00,82.801,82.818,82.794,82.813,186400002.0
2005-04-04 01:14:00,82.79,82.813,82.775,82.788,247099997.0
2005-04-04 01:15:00,82.785,82.826,82.784,82.788,158699998.0
2005-04-04 01:16:00,82.817,82.84,82.788,82.801,170000000.0
2005-04-04 01:17:00,82.798,82.828,82.781,82.782,212899997.0
2005-04-04 01:18:00,82.798,82.833,82.781,82.804,294699997.0
2005-04-04 01:19:00,82.802,82.825,82.796,82.822,256800002.0
2005-04-04 01:20:00,82.812,82.828,82.791,82.798,251399999.0
2005-04-04 01:21:00,82.828,82.828,82.794,82.798,186100001.0
2005-04-04 01:22:00,82.802,82.824,82.788,82.808,223899999.0
2005-04-04 01:23:00,82.812,82.828,82.79,82.792,191000003.0
2005-04-04 01:24:00,82.801,82.82,82.782,82.789,335799998.0
2005-04-04 01:25:00,82.803,82.812,82.778,82.778,260799999.0
2005-04-04 01:26:00,82.776,82.805,82.766,82.781,165899998.0
2005-04-04 01:27:00,82.793,82.817,82.765,82.769,207899997.0
2005-04-04 01:28:00,82.775,82.812,82.775,82.792,184399997.0
2005-04-04 01:29:00,82.788,82.797,82.765,82.769,182299997.0
2005-04-04 01:30:00,82.807,82.807,82.766,82.767,193799998.0
2005-04-04 01:31:00,82.803,82.82,82.774,82.797,295400000.0
2005-04-04 01:32:00,82.812,82.822,82.778,82.778,301400002.0
2005-04-04 01:33:00,82.809,82.816,82.775,82.785,236600000.0
2005-04-04 01:34:00,82.79,82.815,82.766,82.775,197799996.0
2005-04-04 01:35:00,82.796,82.811,82.757,82.775,167399997.0
2005-04-04 01:36:00,82.784,82.804,82.781,82.801,144600002.0
2005-04-04 01:37:00,82.793,82.833,82.789,82.823,196699998.0
2005-04-04 01:38:00,82.782,82.841,82.782,82.818,206899999.0
2005-04-04 01:39:00,82.792,82.825,82.785,82.794,137000000.0
2005-04-04 01:40:00,82.824,82.827,82.788,82.793,320599995.0
2005-04-04 01:41:00,82.797,82.81,82.775,82.775,233399997.0
2005-04-04 01:42:00,82.824,82.836,82.789,82.802,184300000.0
2005-04-04 01:43:00,82.804,82.83,82.793,82.815,181899998.0
2005-04-04 01:44:00,82.827,82.83,82.781,82.781,173800003.0
2005-04-04 01:45:00,82.781,82.836,82.776,82.809,158600002.0
2005-04-04 01:46:00,82.81,82.83,82.793,82.807,162900002.0
2005-04-04 01:47:00,82.799,82.82,82.791,82.813,180200001.0
2005-04-04 01:48:00,82.83,82.851,82.808,82.823,177700003.0
2005-04-04 01:49:00,82.835,82.88,82.81,82.851,294299998.0
2005-04-04 01:50:00,82.799,82.828,82.788,82.805,205399996.0
2005-04-04 01:51:00,82.827,82.827,82.785,82.787,198500002.0
2005-04-04 01:52:00,82.817,82.82,82.786,82.791,260199999.0
2005-04-04 01:53:00,82.807,82.832,82.792,82.803,156500001.0
2005-04-04 01:54:00,82.791,82.809,82.747,82.768,161100000.0
2005-04-04 01:55:00,82.765,82.811,82.75,82.8,160200000.0
2005-04-04 01:56:00,82.76,82.816,82.754,82.778,228599997.0
2005-04-04 01:57:00,82.797,82.831,82.778,82.785,173400002.0
2005-04-04 01:58:00,82.805,82.822,82.788,82.79,279699996.0
2005-04-04 01:59:00,82.81,82.829,82.778,82.792,236300000.0
2005-04-04 02:00:00,82.796,82.834,82.787,82.812,292500000.0
2005-04-04 02:01:00,82.846,82.846,82.802,82.81,294300001.0
2005-04-04 02:02:00,82.803,82.829,82.78,82.795,135700000.0
2005-04-04 02:03:00,82.803,82.828,82.789,82.801,272000001.0
2005-04-04 02:04:00,82.792,82.812,82.765,82.781,250799997.0
2005-04-04 02:05:00,82.783,82.799,82.76,82.76,161699998.0
2005-04-04 02:06:00,82.755,82.794,82.745,82.759,198599998.0
2005-04-04 02:07:00,82.794,82.794,82.754,82.754,239999994.0
2005-04-04 02:08:00,82.752,82.789,82.751,82.775,120300000.0
2005-04-04 02:09:00,82.783,82.791,82.764,82.774,175799999.0
2005-04-04 02:10:00,82.761,82.809,82.761,82.809,151700002.0
2005-04-04 02:11:00,82.785,82.81,82.759,82.775,151800001.0
2005-04-04 02:12:00,82.772,82.793,82.763,82.78,314199998.0
2005-04-04 02:13:00,82.774,82.791,82.763,82.771,121599999.0
2005-04-04 02:14:00,82.755,82.79,82.755,82.763,238199999.0
2005-04-04 02:15:00,82.795,82.797,82.751,82.763,279900002.0
2005-04-04 02:16:00,82.779,82.791,82.761,82.775,150500002.0
2005-04-04 02:17:00,82.786,82.796,82.76,82.774,257400002.0
2005-04-04 02:18:00,82.749,82.801,82.749,82.798,164499999.0
2005-04-04 02:19:00,82.771,82.804,82.755,82.797,168399999.0
2005-04-04 02:20:00,82.785,82.812,82.766,82.785,200699999.0
2005-04-04 02:21:00,82.806,82.819,82.795,82.808,139199998.0
2005-04-04 02:22:00,82.774,82.807,82.774,82.806,143600002.0
2005-04-04 02:23:00,82.786,82.803,82.766,82.782,113100000.0
2005-04-04 02:24:00,82.805,82.816,82.764,82.77,196600001.0
2005-04-04 02:25:00,82.773,82.806,82.762,82.773,171999999.0
2005-04-04 02:26:00,82.766,82.806,82.76,82.76,164399998.0
2005-04-04 02:27:00,82.773,82.8,82.757,82.776,179700002.0
2005-04-04 02:28:00,82.753,82.778,82.746,82.765,280999996.0
2005-04-04 02:29:00,82.741,82.774,82.738,82.738,230399996.0
2005-04-04 02:30:00,82.737,82.766,82.722,82.758,133899998.0
2005-04-04 02:31:00,82.722,82.783,82.722,82.762,379500001.0
2005-04-04 02:32:00,82.723,82.784,82.723,82.737,199399997.0
2005-04-04 02:33:00,82.717,82.772,82.712,82.75,220200001.0
2005-04-04 02:34:00,82.719,82.757,82.719,82.751,238800002.0
2005-04-04 02:35:00,82.748,82.786,82.745,82.759,172800000.0
2005-04-04 02:36:00,82.766,82.796,82.743,82.752,136299998.0
2005-04-04 02:37:00,82.748,82.795,82.742,82.758,164500001.0
2005-04-04 02:38:00,82.762,82.787,82.747,82.787,290600000.0
2005-04-04 02:39:00,82.757,82.792,82.735,82.758,195299999.0
2005-04-04 02:40:00,82.761,82.788,82.761,82.785,177199999.0
2005-04-04 02:41:00,82.773,82.794,82.754,82.768,198299997.0
2005-04-04 02:42:00,82.763,82.797,82.756,82.76,191099999.0
2005-04-04 02:43:00,82.771,82.792,82.741,82.762,210999998.0
2005-04-04 02:44:00,82.77,82.79,82.743,82.763,156699996.0
2005-04-04 02:45:00,82.771,82.806,82.771,82.789,195100001.0
2005-04-04 02:46:00,82.799,82.799,82.758,82.758,154900000.0
2005-04-04 02:47:00,82.763,82.791,82.751,82.769,344199997.0
2005-04-04 02:48:00,82.782,82.792,82.761,82.773,145700001.0
2005-04-04 02:49:00,82.79,82.801,82.768,82.777,184800000.0
2005-04-04 02:50:00,82.767,82.802,82.755,82.779,185199999.0
2005-04-04 02:51:00,82.785,82.796,82.766,82.779,244999998.0
2005-04-04 02:52:00,82.759,82.823,82.751,82.794,205200001.0
2005-04-04 02:53:00,82.808,82.833,82.799,82.822,283499999.0
2005-04-04 02:54:00,82.815,82.862,82.794,82.833,171899995.0
2005-04-04 02:55:00,82.82,82.847,82.809,82.825,137700002.0
2005-04-04 02:56:00,82.812,82.822,82.774,82.774,196100000.0
2005-04-04 02:57:00,82.805,82.808,82.768,82.794,270799995.0
2005-04-04 02:58:00,82.76,82.815,82.76,82.784,210000002.0
2005-04-04 02:59:00,82.796,82.809,82.772,82.775,136200001.0
2005-04-04 03:00:00,82.771,82.82,82.771,82.82,166900001.0
2005-04-04 03:01:00,82.827,82.851,82.81,82.819,192099998.0
2005-04-04 03:02:00,82.803,82.818,82.78,82.805,214199999.0
2005-04-04 03:03:00,82.789,82.822,82.78,82.812,214400001.0
2005-04-04 03:04:00,82.796,82.824,82.782,82.793,198599993.0
2005-04-04 03:05:00,82.796,82.824,82.783,82.788,186000000.0
2005-04-04 03:06:00,82.803,82.836,82.792,82.802,155799999.0
2005-04-04 03:07:00,82.816,82.831,82.788,82.797,191000001.0
2005-04-04 03:08:00,82.779,82.801,82.768,82.783,246099998.0
2005-04-04 03:09:00,82.766,82.822,82.766,82.822,321699997.0
2005-04-04 03:10:00,82.773,82.811,82.767,82.793,299099999.0
2005-04-04 03:11:00,82.788,82.812,82.777,82.799,139599999.0
2005-04-04 03:12:00,82.8,82.812,82.776,82.792,275699998.0
2005-04-04 03:13:00,82.789,82.8,82.76,82.761,221900000.0
2005-04-04 03:14:00,82.775,82.784,82.748,82.748,141799997.0
2005-04-04 03:15:00,82.732,82.79,82.729,82.79,143400000.0
2005-04-04 03:16:00,82.783,82.795,82.749,82.761,256199999.0
2005-04-04 03:17:00,82.786,82.786,82.743,82.743,242300001.0
2005-04-04 03:18:00,82.747,82.784,82.746,82.756,275000000.0
2005-04-04 03:19:00,82.774,82.786,82.751,82.752,228100002.0
2005-04-04 03:20:00,82.78,82.786,82.728,82.728,168799997.0
2005-04-04 03:21:00,82.736,82.789,82.729,82.776,219299997.0
2005-04-04 03:22:00,82.776,82.799,82.771,82.782,204199999.0
2005-04-04 03:23:00,82.779,82.791,82.762,82.771,158500000.0
2005-04-04 03:24:00,82.764,82.792,82.75,82.763,155000000.0
2005-04-04 03:25:00,82.772,82.794,82.765,82.784,194899999.0
2005-04-04 03:26:00,82.795,82.816,82.767,82.782,192099999.0
2005-04-04 03:27:00,82.798,82.843,82.789,82.82,288000001.0
2005-04-04 03:28:00,82.837,82.853,82.801,82.801,218399997.0
2005-04-04 03:29:00,82.801,82.836,82.79,82.825,212099997.0
2005-04-04 03:30:00,82.795,82.836,82.773,82.808,259700003.0
2005-04-04 03:31:00,82.806,82.831,82.801,82.823,220400001.0
2005-04-04 03:32:00,82.789,82.817,82.785,82.797,228299997.0
2005-04-04 03:33:00,82.804,82.847,82.788,82.816,362599998.0
2005-04-04 03:34:00,82.809,82.837,82.776,82.822,131499999.0
2005-04-04 03:35:00,82.813,82.836,82.796,82.811,266199995.0
2005-04-04 03:36:00,82.825,82.835,82.792,82.799,229600003.0
2005-04-04 03:37:00,82.809,82.842,82.796,82.818,171800000.0
2005-04-04 03:38:00,82.801,82.821,82.783,82.8,223800000.0
2005-04-04 03:39:00,82.798,82.84,82.798,82.826,163399999.0
2005-04-04 03:40:00,82.826,82.848,82.811,82.824,270899998.0
2005-04-04 03:41:00,82.831,82.855,82.812,82.824,162299998.0
2005-04-04 03:42:00,82.818,82.831,82.79,82.81,240899998.0
2005-04-04 03:43:00,82.808,82.856,82.791,82.791,208999996.0
2005-04-04 03:44:00,82.837,82.852,82.81,82.836,198700003.0
2005-04-04 03:45:00,82.825,82.848,82.817,82.833,153900002.0
2005-04-04 03:46:00,82.797,82.847,82.79,82.833,269800002.0
2005-04-04 03:47:00,82.825,82.862,82.818,82.859,152000000.0
2005-04-04 03:48:00,82.831,82.853,82.826,82.837,240700001.0
2005-04-04 03:49:00,82.835,82.87,82.815,82.853,163499999.0
2005-04-04 03:50:00,82.863,82.881,82.836,82.859,200200000.0
2005-04-04 03:51:00,82.828,82.87,82.813,82.87,146900001.0
2005-04-04 03:52:00,82.859,82.88,82.839,82.864,294499998.0
2005-04-04 03:53:00,82.813,82.89,82.813,82.881,215300001.0
2005-04-04 03:54:00,82.885,82.89,82.852,82.852,266099999.0
2005-04-04 03:55:00,82.861,82.879,82.843,82.859,174500000.0
2005-04-04 03:56:00,82.856,82.888,82.843,82.867,263300000.0
2005-04-04 03:57:00,82.882,82.9,82.865,82.887,183899999.0
2005-04-04 03:58:00,82.882,82.903,82.857,82.865,181500000.0
2005-04-04 03:59:00,82.882,82.89,82.853,82.873,160500000.0
2005-04-04 04:00:00,82.891,82.899,82.85,82.867,309100004.0
2005-04-04 04:01:00,82.892,82.91,82.863,82.88,161700001.0
2005-04-04 04:02:00,82.887,82.908,82.866,82.908,159700000.0
2005-04-04 04:03:00,82.921,82.921,82.884,82.888,240500000.0
2005-04-04 04:04:00,82.897,82.9,82.854,82.861,173699998.0
2005-04-04 04:05:00,82.879,82.895,82.859,82.874,237900000.0
2005-04-04 04:06:00,82.86,82.906,82.856,82.883,176100000.0
2005-04-04 04:07:00,82.876,82.925,82.871,82.924,255500000.0
2005-04-04 04:08:00,82.92,82.933,82.892,82.895,217100001.0
2005-04-04 04:09:00,82.94,82.949,82.909,82.918,181699998.0
2005-04-04 04:10:00,82.893,82.93,82.893,82.928,134900001.0
2005-04-04 04:11:00,82.91,82.921,82.886,82.896,165300000.0
2005-04-04 04:12:00,82.88,82.914,82.873,82.889,168299999.0
2005-04-04 04:13:00,82.875,82.907,82.861,82.907,264699996.0
2005-04-04 04:14:00,82.887,82.907,82.869,82.892,191100001.0
2005-04-04 04:15:00,82.888,82.92,82.876,82.888,213100001.0
2005-04-04 04:16:00,82.883,82.902,82.863,82.877,284199997.0
2005-04-04 04:17:00,82.859,82.903,82.855,82.903,141500002.0
2005-04-04 04:18:00,82.902,82.918,82.866,82.889,143400000.0
2005-04-04 04:19:00,82.898,82.924,82.891,82.905,167999999.0
2005-04-04 04:20:00,82.86,82.924,82.859,82.918,105400000.0
2005-04-04 04:21:00,82.887,82.933,82.883,82.905,253699996.0
2005-04-04 04:22:00,82.888,82.911,82.87,82.872,233600001.0
2005-04-04 04:23:00,82.872,82.916,82.87,82.888,239699997.0
2005-04-04 04:24:00,82.878,82.905,82.863,82.886,132499999.0
2005-04-04 04:25:00,82.883,82.911,82.875,82.876,131100000.0
2005-04-04 04:26:00,82.872,82.897,82.862,82.889,240699998.0
2005-04-04 04:27:00,82.882,82.901,82.864,82.891,149300003.0
2005-04-04 04:28:00,82.858,82.897,82.858,82.896,207600000.0
2005-04-04 04:29:00,82.888,82.898,82.864,82.864,201999997.0
2005-04-04 04:30:00,82.901,82.905,82.871,82.884,286800000.0
2005-04-04 04:31:00,82.888,82.92,82.877,82.905,297800003.0
2005-04-04 04:32:00,82.897,82.91,82.876,82.892,74300000.0
2005-04-04 04:33:00,82.863,82.9,82.863,82.887,348400000.0
2005-04-04 04:34:00,82.873,82.933,82.873,82.916,105300000.0
2005-04-04 04:35:00,82.93,82.948,82.907,82.922,298099999.0
2005-04-04 04:36:00,82.914,82.938,82.891,82.891,163299999.0
2005-04-04 04:37:00,82.893,82.921,82.87,82.901,222100001.0
2005-04-04 04:38:00,82.909,82.919,82.884,82.901,213700001.0
2005-04-04 04:39:00,82.902,82.938,82.888,82.92,185800001.0
2005-04-04 04:40:00,82.887,82.917,82.883,82.908,275799996.0
2005-04-04 04:41:00,82.903,82.926,82.885,82.92,241699998.0
2005-04-04 04:42:00,82.916,82.945,82.9,82.918,251299999.0
2005-04-04 04:43:00,82.931,82.942,82.907,82.907,153599997.0
2005-04-04 04:44:00,82.909,82.928,82.9,82.928,248500000.0
2005-04-04 04:45:00,82.919,82.96,82.917,82.95,257299996.0
2005-04-04 04:46:00,82.911,82.944,82.906,82.944,243300000.0
2005-04-04 04:47:00,82.933,82.96,82.906,82.942,131199999.0
2005-04-04 04:48:00,82.911,82.948,82.906,82.932,165800001.0
2005-04-04 04:49:00,82.917,82.964,82.913,82.929,259100000.0
2005-04-04 04:50:00,82.912,82.932,82.894,82.917,196899998.0
2005-04-04 04:51:00,82.932,82.938,82.897,82.897,142200000.0
2005-04-04 04:52:00,82.936,82.953,82.904,82.916,161200000.0
2005-04-04 04:53:00,82.92,82.941,82.892,82.909,253600000.0
2005-04-04 04:54:00,82.892,82.926,82.865,82.909,289499996.0
2005-04-04 04:55:00,82.927,82.941,82.891,82.891,154299999.0
2005-04-04 04:56:00,82.907,82.938,82.907,82.932,196200001.0
2005-04-04 04:57:00,82.916,82.937,82.908,82.931,244200001.0
2005-04-04 04:58:00,82.936,82.945,82.91,82.91,235199998.0
2005-04-04 04:59:00,82.935,82.96,82.929,82.937,209399999.0
2005-04-04 05:00:00,82.935,82.935,82.9,82.912,143900000.0
2005-04-04 05:01:00,82.949,82.955,82.914,82.914,181800000.0
2005-04-04 05:02:00,82.937,82.944,82.91,82.914,158899999.0
2005-04-04 05:03:00,82.936,82.94,82.904,82.923,254900003.0
2005-04-04 05:04:00,82.938,82.957,82.918,82.949,265299994.0
2005-04-04 05:05:00,82.931,82.955,82.913,82.92,165100002.0
2005-04-04 05:06:00,82.929,82.958,82.911,82.929,147600000.0
2005-04-04 05:07:00,82.942,82.942,82.889,82.889,230700002.0
2005-04-04 05:08:00,82.905,82.927,82.891,82.891,135400001.0
2005-04-04 05:09:00,82.908,82.945,82.901,82.925,263200001.0
2005-04-04 05:10:00,82.915,82.951,82.914,82.93,206799999.0
2005-04-04 05:11:00,82.914,82.957,82.909,82.909,185100000.0
2005-04-04 05:12:00,82.951,82.979,82.932,82.963,187099998.0
2005-04-04 05:13:00,82.918,82.962,82.917,82.962,269799996.0
2005-04-04 05:14:00,82.946,82.975,82.946,82.975,206499997.0
2005-04-04 05:15:00,82.951,82.966,82.929,82.934,175099999.0
2005-04-04 05:16:00,82.902,82.952,82.902,82.946,229800001.0
2005-04-04 05:17:00,82.942,82.965,82.922,82.933,188000001.0
2005-04-04 05:18:00,82.917,82.94,82.906,82.906,213499999.0
2005-04-04 05:19:00,82.923,82.951,82.907,82.93,308599997.0
2005-04-04 05:20:00,82.918,82.946,82.911,82.927,242499999.0
2005-04-04 05:21:00,82.911,82.957,82.911,82.938,232900001.0
2005-04-04 05:22:00,82.972,82.973,82.921,82.921,192399999.0
2005-04-04 05:23:00,82.929,82.945,82.905,82.905,196600000.0
2005-04-04 05:24:00,82.9,82.933,82.9,82.928,121400000.0
2005-04-04 05:25:00,82.928,82.952,82.916,82.931,143399998.0
2005-04-04 05:26:00,82.941,82.959,82.911,82.924,171000004.0
2005-04-04 05:27:00,82.936,82.949,82.916,82.916,176199996.0
2005-04-04 05:28:00,82.926,82.946,82.906,82.939,162599998.0
2005-04-04 05:29:00,82.913,82.947,82.903,82.935,312599995.0
2005-04-04 05:30:00,82.933,82.965,82.917,82.957,176999999.0
2005-04-04 05:31:00,82.955,82.967,82.93,82.955,171900000.0
2005-04-04 05:32:00,82.938,82.971,82.925,82.947,154700001.0
2005-04-04 05:33:00,82.942,82.969,82.934,82.967,171900000.0
2005-04-04 05:34:00,82.951,82.959,82.934,82.942,176800001.0
2005-04-04 05:35:00,82.925,82.971,82.925,82.967,209299998.0
2005-04-04 05:36:00,82.919,82.956,82.919,82.954,210500005.0
2005-04-04 05:37:00,82.914,82.951,82.914,82.949,241799997.0
2005-04-04 05:38:00,82.957,82.962,82.931,82.941,265700003.0
2005-04-04 05:39:00,82.943,82.963,82.921,82.962,125299999.0
2005-04-04 05:40:00,82.959,82.984,82.934,82.94,160099999.0
2005-04-04 05:41:00,82.984,82.984,82.928,82.946,288799998.0
2005-04-04 05:42:00,82.955,82.993,82.945,82.993,142100000.0
2005-04-04 05:43:00,83.008,83.016,82.976,82.999,163600002.0
2005-04-04 05:44:00,82.976,83.0,82.965,82.979,137700001.0
2005-04-04 05:45:00,82.96,82.997,82.955,82.967,145499999.0
2005-04-04 05:46:00,82.952,82.981,82.935,82.965,119099997.0
2005-04-04 05:47:00,82.978,82.992,82.951,82.971,161199998.0
2005-04-04 05:48:00,82.96,82.985,82.954,82.958,317500001.0
2005-04-04 05:49:00,82.952,82.99,82.952,82.98,171500000.0
2005-04-04 05:50:00,82.98,82.995,82.958,82.96,165699999.0
2005-04-04 05:51:00,82.955,82.991,82.939,82.991,136100001.0
2005-04-04 05:52:00,82.937,82.997,82.937,82.995,108400001.0
2005-04-04 05:53:00,82.98,82.998,82.954,82.975,137100000.0
2005-04-04 05:54:00,82.956,82.983,82.954,82.97,173000001.0
2005-04-04 05:55:00,82.996,82.997,82.95,82.95,141900001.0
2005-04-04 05:56:00,82.968,82.998,82.96,82.97,150599999.0
2005-04-04 05:57:00,82.987,83.0,82.955,82.979,186500001.0
2005-04-04 05:58:00,82.981,82.993,82.972,82.972,193500002.0
2005-04-04 05:59:00,82.968,82.986,82.946,82.959,191699998.0
2005-04-04 06:00:00,82.959,82.977,82.922,82.922,229600000.0
2005-04-04 06:01:00,82.941,82.963,82.929,82.957,183100000.0
2005-04-04 06:02:00,82.97,82.973,82.941,82.973,163700000.0
2005-04-04 06:03:00,82.942,82.975,82.942,82.975,181299999.0
2005-04-04 06:04:00,82.976,82.982,82.944,82.953,224700001.0
2005-04-04 06:05:00,82.938,82.968,82.914,82.951,221399996.0
2005-04-04 06:06:00,82.959,82.971,82.927,82.941,292300003.0
2005-04-04 06:07:00,82.963,82.992,82.952,82.974,216200000.0
2005-04-04 06:08:00,82.995,82.999,82.957,82.963,139199998.0
2005-04-04 06:09:00,82.969,83.001,82.958,82.971,203800000.0
2005-04-04 06:10:00,82.964,82.983,82.948,82.948,159900002.0
2005-04-04 06:11:00,82.981,82.989,82.955,82.955,193700000.0
2005-04-04 06:12:00,82.97,82.985,82.952,82.964,226699999.0
2005-04-04 06:13:00,82.948,82.989,82.946,82.989,155099998.0
2005-04-04 06:14:00,82.957,82.977,82.936,82.936,198999998.0
2005-04-04 06:15:00,82.961,82.975,82.942,82.953,241599999.0
2005-04-04 06:16:00,82.95,82.995,82.94,82.973,186699999.0
2005-04-04 06:17:00,82.941,82.969,82.933,82.953,134899998.0
2005-04-04 06:18:00,82.953,82.963,82.925,82.925,319199996.0
2005-04-04 06:19:00,82.934,82.954,82.913,82.931,243299999.0
2005-04-04 06:20:00,82.923,82.942,82.908,82.919,193999999.0
2005-04-04 06:21:00,82.927,82.969,82.927,82.966,179599999.0
2005-04-04 06:22:00,82.946,82.981,82.934,82.948,176500002.0
2005-04-04 06:23:00,82.938,82.972,82.938,82.956,178399999.0
2005-04-04 06:24:00,82.937,82.97,82.93,82.97,266900000.0
2005-04-04 06:25:00,82.961,82.965,82.942,82.942,237400000.0
2005-04-04 06:26:00,82.908,82.959,82.908,82.956,130800000.0
2005-04-04 06:27:00,82.955,82.969,82.931,82.942,224600000.0
2005-04-04 06:28:00,82.957,82.965,82.913,82.913,187999997.0
2005-04-04 06:29:00,82.954,82.962,82.897,82.93,236699998.0
2005-04-04 06:30:00,82.917,82.954,82.901,82.929,227499999.0
2005-04-04 06:31:00,82.934,82.96,82.926,82.935,149600000.0
2005-04-04 06:32:00,82.904,82.935,82.89,82.92,168100002.0
2005-04-04 06:33:00,82.935,82.938,82.909,82.911,163699999.0
2005-04-04 06:34:00,82.921,82.939,82.9,82.935,236699999.0
2005-04-04 06:35:00,82.904,82.931,82.903,82.925,202199998.0
2005-04-04 06:36:00,82.904,82.926,82.89,82.906,146899999.0
2005-04-04 06:37:00,82.917,82.939,82.906,82.921,259200003.0
2005-04-04 06:38:00,82.916,82.943,82.901,82.921,207900000.0
2005-04-04 06:39:00,82.896,82.922,82.887,82.917,223900001.0
2005-04-04 06:40:00,82.919,82.926,82.894,82.894,291299999.0
2005-04-04 06:41:00,82.916,82.931,82.894,82.898,184699998.0
2005-04-04 06:42:00,82.906,82.921,82.872,82.896,262500002.0
2005-04-04 06:43:00,82.918,82.946,82.905,82.918,202899997.0
2005-04-04 06:44:00,82.907,82.932,82.882,82.882,239500002.0
2005-04-04 06:45:00,82.917,82.926,82.881,82.919,179600001.0
2005-04-04 06:46:00,82.884,82.907,82.88,82.907,176100003.0
2005-04-04 06:47:00,82.888,82.915,82.887,82.9,183600001.0
2005-04-04 06:48:00,82.886,82.931,82.886,82.927,265400003.0
2005-04-04 06:49:00,82.913,82.943,82.9,82.911,260699998.0
2005-04-04 06:50:00,82.909,82.92,82.877,82.913,212599999.0
2005-04-04 06:51:00,82.935,82.935,82.892,82.892,211699997.0
2005-04-04 06:52:00,82.905,82.932,82.89,82.894,213100002.0
2005-04-04 06:53:00,82.905,82.923,82.886,82.901,199600003.0
2005-04-04 06:54:00,82.888,82.927,82.881,82.91,223800000.0
2005-04-04 06:55:00,82.912,82.932,82.899,82.917,178200003.0
2005-04-04 06:56:00,82.9,82.944,82.9,82.925,235300000.0
2005-04-04 06:57:00,82.905,82.927,82.886,82.907,65200001.0
2005-04-04 06:58:00,82.909,82.927,82.89,82.902,216199999.0
2005-04-04 06:59:00,82.895,82.922,82.891,82.898,154900002.0
2005-04-04 07:00:00,82.905,82.938,82.891,82.916,197099999.0
2005-04-04 07:01:00,82.908,82.936,82.884,82.893,158900000.0
2005-04-04 07:02:00,82.893,82.934,82.884,82.916,146199999.0
2005-04-04 07:03:00,82.904,82.923,82.89,82.898,221600002.0
2005-04-04 07:04:00,82.897,82.92,82.889,82.907,193799999.0
2005-04-04 07:05:00,82.898,82.924,82.898,82.921,218299997.0
2005-04-04 07:06:00,82.919,82.954,82.919,82.951,121399999.0
2005-04-04 07:07:00,82.914,82.944,82.888,82.938,142699999.0
2005-04-04 07:08:00,82.926,82.941,82.907,82.938,242100000.0
2005-04-04 07:09:00,82.909,82.946,82.909,82.94,213899997.0
2005-04-04 07:10:00,82.927,82.939,82.903,82.903,128700001.0
2005-04-04 07:11:00,82.919,82.95,82.919,82.94,186099998.0
2005-04-04 07:12:00,82.939,82.963,82.921,82.949,145200000.0
2005-04-04 07:13:00,82.915,82.965,82.912,82.943,196000002.0
2005-04-04 07:14:00,82.93,82.955,82.926,82.95,189200000.0
2005-04-04 07:15:00,82.955,82.964,82.929,82.937,205200002.0
2005-04-04 07:16:00,82.931,82.961,82.904,82.936,259099999.0
2005-04-04 07:17:00,82.956,82.96,82.926,82.928,119900001.0
2005-04-04 07:18:00,82.927,82.962,82.92,82.954,211999999.0
2005-04-04 07:19:00,82.924,82.955,82.907,82.94,322400003.0
2005-04-04 07:20:00,82.932,82.959,82.921,82.931,193299998.0
2005-04-04 07:21:00,82.939,82.977,82.933,82.969,159799999.0
2005-04-04 07:22:00,82.927,82.96,82.913,82.955,235099999.0
2005-04-04 07:23:00,82.928,82.966,82.919,82.935,227799998.0
2005-04-04 07:24:00,82.901,82.957,82.882,82.948,189900001.0
2005-04-04 07:25:00,82.926,82.951,82.907,82.908,273600003.0
2005-04-04 07:26:00,82.92,82.942,82.896,82.931,269800000.0
2005-04-04 07:27:00,82.92,82.946,82.917,82.94,180500001.0
2005-04-04 07:28:00,82.924,82.945,82.912,82.915,171800000.0
2005-04-04 07:29:00,82.92,82.939,82.902,82.915,104200000.0
2005-04-04 07:30:00,82.909,82.937,82.903,82.903,316600000.0
2005-04-04 07:31:00,82.926,82.94,82.908,82.913,162400000.0
2005-04-04 07:32:00,82.919,82.951,82.919,82.93,223400001.0
2005-04-04 07:33:00,82.916,82.961,82.893,82.927,268399997.0
2005-04-04 07:34:00,82.931,82.961,82.924,82.958,224399996.0
2005-04-04 07:35:00,82.929,82.97,82.928,82.946,297299999.0
2005-04-04 07:36:00,82.955,82.96,82.929,82.932,230499997.0
2005-04-04 07:37:00,82.933,82.956,82.92,82.942,160000001.0
2005-04-04 07:38:00,82.917,82.958,82.913,82.93,190799999.0
2005-04-04 07:39:00,82.957,82.957,82.923,82.928,136699998.0
2005-04-04 07:40:00,82.938,82.942,82.914,82.934,174999999.0
2005-04-04 07:41:00,82.929,82.951,82.929,82.945,218300001.0
2005-04-04 07:42:00,82.945,82.965,82.928,82.937,195700002.0
2005-04-04 07:43:00,82.938,82.959,82.925,82.951,168999998.0
2005-04-04 07:44:00,82.931,82.948,82.908,82.929,144400000.0
2005-04-04 07:45:00,82.91,82.941,82.906,82.919,160199997.0
2005-04-04 07:46:00,82.894,82.94,82.865,82.923,182499997.0
2005-04-04 07:47:00,82.914,82.934,82.891,82.932,170099999.0
2005-04-04 07:48:00,82.906,82.946,82.894,82.937,229500001.0
2005-04-04 07:49:00,82.936,82.955,82.92,82.955,255600001.0
2005-04-04 07:50:00,82.919,82.964,82.886,82.918,208199999.0
2005-04-04 07:51:00,82.94,82.957,82.909,82.939,167600002.0
2005-04-04 07:52:00,82.96,82.966,82.928,82.932,221400003.0
2005-04-04 07:53:00,82.945,82.965,82.916,82.954,186699997.0
2005-04-04 07:54:00,82.96,82.971,82.922,82.936,241700001.0
2005-04-04 07:55:00,82.944,82.958,82.925,82.937,197600000.0
2005-04-04 07:56:00,82.924,82.947,82.902,82.915,133500002.0
2005-04-04 07:57:00,82.905,82.944,82.905,82.943,128299997.0
2005-04-04 07:58:00,82.933,82.961,82.912,82.961,200900000.0
2005-04-04 07:59:00,82.974,82.983,82.933,82.933,275699994.0
2005-04-04 08:00:00,82.972,82.99,82.943,82.956,251399998.0
2005-04-04 08:01:00,82.971,83.003,82.967,82.968,138300000.0
2005-04-04 08:02:00,82.962,83.005,82.955,82.986,222799998.0
2005-04-04 08:03:00,82.948,82.965,82.94,82.961,221399999.0
2005-04-04 08:04:00,82.977,82.99,82.949,82.971,174200001.0
2005-04-04 08:05:00,82.946,82.966,82.918,82.918,232100002.0
2005-04-04 08:06:00,82.914,82.963,82.914,82.938,149600000.0
2005-04-04 08:07:00,82.939,82.969,82.916,82.956,370099998.0
2005-04-04 08:08:00,82.936,82.955,82.924,82.925,238299995.0
2005-04-04 08:09:00,82.927,82.943,82.904,82.927,228399999.0
2005-04-04 08:10:00,82.913,82.968,82.913,82.953,151099999.0
2005-04-04 08:11:00,82.921,82.969,82.921,82.942,226499998.0
2005-04-04 08:12:00,82.928,82.956,82.919,82.945,196799997.0
2005-04-04 08:13:00,82.968,82.975,82.938,82.945,218500001.0
2005-04-04 08:14:00,82.931,82.986,82.927,82.986,116100001.0
2005-04-04 08:15:00,82.921,82.984,82.92,82.975,168000000.0
2005-04-04 08:16:00,82.953,82.985,82.94,82.958,156499997.0
2005-04-04 08:17:00,82.94,82.984,82.933,82.981,207399999.0
2005-04-04 08:18:00,82.934,82.977,82.933,82.955,152900000.0
2005-04-04 08:19:00,82.955,82.97,82.91,82.91,164899998.0
2005-04-04 08:20:00,82.912,82.967,82.909,82.967,199199997.0
2005-04-04 08:21:00,82.955,82.992,82.95,82.986,228400001.0
2005-04-04 08:22:00,82.983,83.006,82.97,82.994,92999999.0
2005-04-04 08:23:00,82.982,83.025,82.982,83.018,185700001.0
2005-04-04 08:24:00,82.982,83.015,82.979,83.008,145000001.0
2005-04-04 08:25:00,82.963,83.01,82.941,82.986,134900002.0
2005-04-04 08:26:00,82.965,83.01,82.955,82.979,113400001.0
2005-04-04 08:27:00,82.955,82.999,82.955,82.991,192199997.0
2005-04-04 08:28:00,82.93,83.003,82.921,82.985,222200001.0
2005-04-04 08:29:00,82.972,82.994,82.959,82.988,199800006.0
2005-04-04 08:30:00,82.961,83.019,82.958,83.014,204999999.0
2005-04-04 08:31:00,82.986,83.024,82.973,82.989,117700001.0
2005-04-04 08:32:00,82.981,83.017,82.981,83.002,256199996.0
2005-04-04 08:33:00,82.999,83.027,82.995,83.017,209799998.0
2005-04-04 08:34:00,83.041,83.051,82.999,82.999,263099994.0
2005-04-04 08:35:00,83.027,83.033,83.0,83.007,243000000.0
2005-04-04 08:36:00,83.045,83.063,83.019,83.047,285100002.0
2005-04-04 08:37:00,83.08,83.08,83.025,83.045,97600000.0
2005-04-04 08:38:00,83.034,83.073,83.026,83.071,169900000.0
2005-04-04 08:39:00,83.045,83.081,83.02,83.037,136600000.0
2005-04-04 08:40:00,83.03,83.056,83.018,83.03,185099998.0
2005-04-04 08:41:00,83.03,83.06,83.026,83.047,200099998.0
2005-04-04 08:42:00,83.06,83.066,83.033,83.033,162700000.0
2005-04-04 08:43:00,83.047,83.095,83.037,83.067,206100001.0
2005-04-04 08:44:00,83.049,83.054,83.017,83.023,246399996.0
2005-04-04 08:45:00,83.004,83.044,83.004,83.015,184999997.0
2005-04-04 08:46:00,82.999,83.051,82.999,83.043,232500000.0
2005-04-04 08:47:00,83.032,83.041,83.008,83.008,270599998.0
2005-04-04 08:48:00,83.025,83.028,83.001,83.001,148299999.0
2005-04-04 08:49:00,83.022,83.03,82.989,83.004,165900001.0
2005-04-04 08:50:00,82.989,83.006,82.974,83.0,315099996.0
2005-04-04 08:51:00,82.974,83.0,82.951,82.97,181800000.0
2005-04-04 08:52:00,82.959,82.998,82.959,82.994,206199998.0
2005-04-04 08:53:00,82.974,83.019,82.968,83.011,329499999.0
2005-04-04 08:54:00,83.003,83.023,82.978,83.014,305799996.0
2005-04-04 08:55:00,83.012,83.019,82.987,82.997,132999998.0
2005-04-04 08:56:00,82.974,83.005,82.971,83.005,141800002.0
2005-04-04 08:57:00,83.011,83.023,82.985,82.99,229199999.0
2005-04-04 08:58:00,83.002,83.056,83.002,83.055,104499999.0
2005-04-04 08:59:00,83.046,83.065,83.025,83.052,327100003.0
2005-04-04 09:00:00,83.055,83.077,83.031,83.054,256700000.0
2005-04-04 09:01:00,83.073,83.094,83.051,83.053,153100001.0
2005-04-04 09:02:00,83.061,83.08,83.044,83.052,193900001.0
2005-04-04 09:03:00,83.049,83.067,83.035,83.051,272800001.0
2005-04-04 09:04:00,83.059,83.072,83.021,83.021,305499998.0
2005-04-04 09:05:00,83.065,83.079,83.036,83.055,252800003.0
2005-04-04 09:06:00,83.05,83.064,83.028,83.043,207699997.0
2005-04-04 09:07:00,83.008,83.049,83.008,83.022,178099998.0
2005-04-04 09:08:00,83.023,83.042,83.017,83.029,165900000.0
2005-04-04 09:09:00,83.033,83.054,83.008,83.03,261200001.0
2005-04-04 09:10:00,83.034,83.058,83.019,83.025,405799998.0
2005-04-04 09:11:00,83.031,83.042,83.002,83.002,118800001.0
2005-04-04 09:12:00,82.992,83.024,82.985,82.991,113400001.0
2005-04-04 09:13:00,83.01,83.036,82.995,83.009,217199999.0
2005-04-04 09:14:00,83.005,83.039,83.005,83.018,116600002.0
2005-04-04 09:15:00,83.037,83.059,83.011,83.011,260299998.0
2005-04-04 09:16:00,82.993,83.031,82.975,82.982,144499998.0
2005-04-04 09:17:00,82.971,83.005,82.971,82.998,215700001.0
2005-04-04 09:18:00,83.01,83.027,82.987,83.0,232999999.0
2005-04-04 09:19:00,83.024,83.043,82.995,82.999,194599998.0
2005-04-04 09:20:00,83.016,83.055,83.001,83.035,187000002.0
2005-04-04 09:21:00,83.04,83.054,83.014,83.027,188100001.0
2005-04-04 09:22:00,83.028,83.038,83.003,83.03,197400001.0
2005-04-04 09:23:00,83.029,83.06,83.029,83.058,224099995.0
2005-04-04 09:24:00,83.04,83.064,83.021,83.036,250799998.0
2005-04-04 09:25:00,83.066,83.079,83.019,83.019,125099998.0
2005-04-04 09:26:00,83.009,83.046,83.009,83.042,292500004.0
2005-04-04 09:27:00,83.052,83.055,83.013,83.02,198900001.0
2005-04-04 09:28:00,83.027,83.071,83.021,83.047,170700000.0
2005-04-04 09:29:00,83.037,83.073,83.036,83.046,152000002.0
2005-04-04 09:30:00,83.036,83.057,83.021,83.03,192300003.0
2005-04-04 09:31:00,83.056,83.057,83.029,83.036,176199997.0
2005-04-04 09:32:00,83.059,83.059,83.022,83.04,254699996.0
2005-04-04 09:33:00,83.02,83.037,83.004,83.031,184300000.0
2005-04-04 09:34:00,82.996,83.035,82.996,83.027,104499998.0
2005-04-04 09:35:00,83.033,83.057,83.019,83.029,204399998.0
2005-04-04 09:36:00,83.013,83.038,83.012,83.037,195899998.0
2005-04-04 09:37:00,83.052,83.064,83.033,83.038,137600001.0
2005-04-04 09:38:00,83.018,83.069,83.012,83.065,207299999.0
2005-04-04 09:39:00,83.026,83.051,82.999,83.034,161500000.0
2005-04-04 09:40:00,83.032,83.055,83.01,83.012,159900001.0
2005-04-04 09:41:00,83.054,83.077,83.025,83.051,181500002.0
2005-04-04 09:42:00,83.06,83.083,83.035,83.053,170799997.0
2005-04-04 09:43:00,83.063,83.091,83.046,83.059,167899998.0
2005-04-04 09:44:00,83.067,83.071,83.016,83.047,248399997.0
2005-04-04 09:45:00,83.011,83.035,83.005,83.035,204199999.0
2005-04-04 09:46:00,83.018,83.036,83.003,83.003,441999994.0
2005-04-04 09:47:00,82.994,83.033,82.993,83.017,213599999.0
2005-04-04 09:48:00,83.034,83.053,83.008,83.037,181399998.0
2005-04-04 09:49:00,83.044,83.057,83.007,83.041,225900000.0
2005-04-04 09:50:00,83.024,83.054,83.015,83.054,272699997.0
2005-04-04 09:51:00,83.077,83.077,83.049,83.058,141800000.0
2005-04-04 09:52:00,83.068,83.09,83.035,83.045,146900002.0
2005-04-04 09:53:00,83.038,83.052,83.018,83.03,356099994.0
2005-04-04 09:54:00,83.023,83.06,83.013,83.045,122000000.0
2005-04-04 09:55:00,83.061,83.115,83.053,83.069,256300001.0
2005-04-04 09:56:00,83.055,83.079,83.032,83.059,183600002.0
2005-04-04 09:57:00,83.044,83.068,83.028,83.045,242599998.0
2005-04-04 09:58:00,83.035,83.05,82.99,83.025,343100000.0
2005-04-04 09:59:00,83.01,83.039,83.009,83.024,213399997.0
2005-04-04 10:00:00,83.017,83.038,82.991,82.998,131799998.0
2005-04-04 10:01:00,83.027,83.057,83.017,83.036,113100002.0
2005-04-04 10:02:00,83.039,83.073,83.039,83.06,154899999.0
2005-04-04 10:03:00,83.077,83.086,83.051,83.062,150600000.0
2005-04-04 10:04:00,83.085,83.105,83.075,83.092,162000000.0
2005-04-04 10:05:00,83.081,83.103,83.066,83.072,96300001.0
2005-04-04 10:06:00,83.036,83.077,83.035,83.057,202200000.0
2005-04-04 10:07:00,83.058,83.071,83.034,83.047,245599997.0
2005-04-04 10:08:00,83.042,83.066,83.0,83.0,246999998.0
2005-04-04 10:09:00,83.017,83.038,82.997,82.999,170500001.0
2005-04-04 10:10:00,83.024,83.041,83.001,83.012,261199999.0
2005-04-04 10:11:00,83.026,83.041,83.005,83.014,211599996.0
2005-04-04 10:12:00,82.979,83.021,82.979,83.021,163199999.0
2005-04-04 10:13:00,83.001,83.017,82.981,82.989,246799999.0
2005-04-04 10:14:00,82.983,83.037,82.973,83.017,203499998.0
2005-04-04 10:15:00,82.996,83.025,82.994,83.01,245299999.0
2005-04-04 10:16:00,82.981,83.024,82.981,83.024,205699999.0
2005-04-04 10:17:00,83.015,83.019,82.972,82.972,232099996.0
2005-04-04 10:18:00,82.946,82.999,82.946,82.998,164800000.0
2005-04-04 10:19:00,82.965,83.009,82.965,82.999,106900000.0
2005-04-04 10:20:00,82.954,83.004,82.952,82.99,225900000.0
2005-04-04 10:21:00,82.99,83.003,82.97,82.991,130199999.0
2005-04-04 10:22:00,82.993,83.028,82.974,82.99,236900000.0
2005-04-04 10:23:00,82.993,83.012,82.978,82.995,134500002.0
2005-04-04 10:24:00,82.96,83.006,82.945,82.99,217599997.0
2005-04-04 10:25:00,82.975,83.001,82.952,83.001,120699997.0
2005-04-04 10:26:00,82.97,83.013,82.962,82.975,75400001.0
2005-04-04 10:27:00,82.995,83.0,82.959,82.97,257500002.0
2005-04-04 10:28:00,82.977,82.998,82.961,82.967,166899998.0
2005-04-04 10:29:00,82.978,82.997,82.956,82.988,174399999.0
2005-04-04 10:30:00,82.976,82.997,82.958,82.958,87699998.0
2005-04-04 10:31:00,82.965,82.991,82.948,82.974,309299998.0
2005-04-04 10:32:00,82.949,82.998,82.949,82.995,193200000.0
2005-04-04 10:33:00,82.981,82.981,82.923,82.923,136199997.0
2005-04-04 10:34:00,82.945,82.99,82.942,82.981,185600000.0
2005-04-04 10:35:00,82.97,82.98,82.941,82.957,206199998.0
2005-04-04 10:36:00,82.954,82.964,82.932,82.932,269499997.0
2005-04-04 10:37:00,82.93,82.978,82.929,82.956,235700002.0
2005-04-04 10:38:00,82.937,82.966,82.924,82.966,237700000.0
2005-04-04 10:39:00,82.99,83.0,82.957,82.968,266800000.0
2005-04-04 10:40:00,82.978,83.016,82.976,83.0,202400001.0
2005-04-04 10:41:00,83.001,83.002,82.954,82.961,185600000.0
2005-04-04 10:42:00,82.955,82.987,82.95,82.984,429300000.0
2005-04-04 10:43:00,82.961,82.993,82.955,82.97,245599997.0
2005-04-04 10:44:00,82.973,82.982,82.942,82.955,228500001.0
2005-04-04 10:45:00,82.978,82.988,82.96,82.966,150400000.0
2005-04-04 10:46:00,82.956,82.974,82.946,82.959,194900000.0
2005-04-04 10:47:00,82.954,82.974,82.939,82.94,151600002.0
2005-04-04 10:48:00,82.97,82.979,82.942,82.949,185700001.0
2005-04-04 10:49:00,82.976,82.997,82.958,82.973,186500003.0
2005-04-04 10:50:00,82.972,82.984,82.926,82.949,262699999.0
2005-04-04 10:51:00,82.936,82.973,82.927,82.956,262299997.0
2005-04-04 10:52:00,82.944,82.98,82.935,82.942,249999998.0
2005-04-04 10:53:00,82.985,82.99,82.951,82.951,179700000.0
2005-04-04 10:54:00,82.964,82.994,82.955,82.976,249399999.0
2005-04-04 10:55:00,82.982,83.012,82.971,83.005,305899999.0
2005-04-04 10:56:00,83.027,83.027,82.956,82.971,223099997.0
2005-04-04 10:57:00,82.992,83.0,82.974,82.989,243700005.0
2005-04-04 10:58:00,82.959,82.995,82.959,82.995,255400000.0
2005-04-04 10:59:00,83.0,83.014,82.959,82.962,190800001.0
2005-04-04 11:00:00,82.948,82.988,82.886,82.951,254799995.0
2005-04-04 11:01:00,82.954,82.992,82.948,82.972,160399998.0
2005-04-04 11:02:00,82.937,82.994,82.937,82.973,205999996.0
2005-04-04 11:03:00,82.934,82.97,82.934,82.959,262000001.0
2005-04-04 11:04:00,82.921,82.972,82.921,82.966,153800001.0
2005-04-04 11:05:00,82.939,82.967,82.93,82.967,163699998.0
2005-04-04 11:06:00,82.982,82.997,82.959,82.965,204900001.0
2005-04-04 11:07:00,82.987,82.993,82.952,82.96,226200001.0
2005-04-04 11:08:00,82.983,82.991,82.955,82.962,146799998.0
2005-04-04 11:09:00,82.959,82.996,82.943,82.973,230800004.0
2005-04-04 11:10:00,82.965,83.0,82.959,82.972,171100000.0
2005-04-04 11:11:00,82.948,82.974,82.931,82.949,198799999.0
2005-04-04 11:12:00,82.955,82.972,82.94,82.948,195700003.0
2005-04-04 11:13:00,82.976,83.025,82.96,83.025,214300001.0
2005-04-04 11:14:00,83.005,83.025,82.981,82.981,171099996.0
2005-04-04 11:15:00,82.982,83.009,82.973,82.979,287800001.0
2005-04-04 11:16:00,82.983,83.027,82.977,83.008,118200000.0
2005-04-04 11:17:00,83.018,83.04,82.997,83.026,144600002.0
2005-04-04 11:18:00,83.009,83.041,82.995,83.015,240400001.0
2005-04-04 11:19:00,83.023,83.065,82.997,83.01,212900000.0
2005-04-04 11:20:00,83.023,83.067,83.015,83.042,108199999.0
2005-04-04 11:21:00,83.025,83.044,83.017,83.03,184399999.0
2005-04-04 11:22:00,83.017,83.038,83.004,83.017,172700001.0
2005-04-04 11:23:00,83.045,83.061,83.023,83.023,229000000.0
2005-04-04 11:24:00,83.03,83.042,83.011,83.04,163100002.0
2005-04-04 11:25:00,83.047,83.047,82.999,83.006,226000000.0
2005-04-04 11:26:00,83.013,83.045,83.001,83.018,172100001.0
2005-04-04 11:27:00,83.027,83.049,82.998,83.004,191200000.0
2005-04-04 11:28:00,82.987,83.007,82.966,82.992,251499997.0
2005-04-04 11:29:00,83.03,83.03,82.99,82.998,182999998.0
2005-04-04 11:30:00,83.022,83.059,83.019,83.031,198799998.0
2005-04-04 11:31:00,83.04,83.055,83.016,83.033,229499997.0
2005-04-04 11:32:00,83.032,83.058,83.011,83.038,230300001.0
2005-04-04 11:33:00,83.026,83.054,83.007,83.03,199100000.0
2005-04-04 11:34:00,83.038,83.072,83.019,83.049,171600001.0
2005-04-04 11:35:00,83.067,83.068,82.995,82.995,193799995.0
2005-04-04 11:36:00,83.023,83.042,83.003,83.025,208300004.0
2005-04-04 11:37:00,83.013,83.04,82.996,83.015,336200001.0
2005-04-04 11:38:00,83.003,83.026,82.99,83.013,172600000.0
2005-04-04 11:39:00,83.006,83.023,82.984,83.006,106600001.0
2005-04-04 11:40:00,82.961,83.023,82.961,83.015,229699995.0
2005-04-04 11:41:00,82.999,83.017,82.984,82.991,173599998.0
2005-04-04 11:42:00,83.005,83.026,82.995,83.013,212199993.0
2005-04-04 11:43:00,82.991,83.012,82.98,82.998,219400004.0
2005-04-04 11:44:00,82.977,83.017,82.969,82.999,190800002.0
2005-04-04 11:45:00,82.983,83.017,82.967,82.995,158900001.0
2005-04-04 11:46:00,82.97,82.989,82.959,82.969,232100001.0
2005-04-04 11:47:00,82.965,83.0,82.948,82.964,272999999.0
2005-04-04 11:48:00,82.993,83.013,82.972,82.991,167900000.0
2005-04-04 11:49:00,82.99,83.026,82.987,83.018,263900003.0
2005-04-04 11:50:00,83.018,83.018,82.976,82.976,164599997.0
2005-04-04 11:51:00,82.982,83.003,82.949,82.978,227799999.0
2005-04-04 11:52:00,82.955,82.992,82.949,82.987,150200000.0
2005-04-04 11:53:00,82.969,83.004,82.958,82.993,242699998.0
2005-04-04 11:54:00,82.946,82.98,82.937,82.971,135100000.0
2005-04-04 11:55:00,82.949,82.982,82.938,82.972,180399998.0
2005-04-04 11:56:00,82.949,82.979,82.949,82.953,179000000.0
2005-04-04 11:57:00,82.971,82.986,82.943,82.948,213299997.0
2005-04-04 11:58:00,82.962,82.985,82.946,82.977,181400000.0
2005-04-04 11:59:00,82.971,83.02,82.965,83.012,323900000.0
2005-04-04 12:00:00,83.015,83.053,83.005,83.028,251899996.0
2005-04-04 12:01:00,83.03,83.064,83.012,83.024,225799999.0
2005-04-04 12:02:00,83.016,83.057,83.006,83.025,192400000.0
2005-04-04 12:03:00,83.039,83.062,83.018,83.061,246000000.0
2005-04-04 12:04:00,83.033,83.07,83.033,83.063,140100001.0
2005-04-04 12:05:00,83.05,83.086,83.045,83.056,195199997.0
2005-04-04 12:06:00,83.091,83.091,83.036,83.047,100300000.0
2005-04-04 12:07:00,83.079,83.085,83.033,83.06,237300002.0
2005-04-04 12:08:00,83.075,83.082,83.045,83.045,167600000.0
2005-04-04 12:09:00,83.038,83.077,83.03,83.071,266799997.0
2005-04-04 12:10:00,83.007,83.045,83.0,83.02,169199999.0
2005-04-04 12:11:00,83.014,83.033,82.997,83.008,227300001.0
2005-04-04 12:12:00,83.012,83.049,83.012,83.022,196499999.0
2005-04-04 12:13:00,82.999,83.023,82.991,83.013,251000001.0
2005-04-04 12:14:00,83.014,83.035,82.987,82.987,211099999.0
2005-04-04 12:15:00,83.0,83.024,82.982,82.997,187399997.0
2005-04-04 12:16:00,82.999,83.041,82.999,83.025,211799999.0
2005-04-04 12:17:00,82.987,83.035,82.981,83.028,173199998.0
2005-04-04 12:18:00,83.014,83.054,83.002,83.019,207300000.0
2005-04-04 12:19:00,83.034,83.05,83.011,83.017,192599996.0
2005-04-04 12:20:00,83.067,83.07,83.014,83.032,392699994.0
2005-04-04 12:21:00,83.021,83.049,83.004,83.021,174100000.0
2005-04-04 12:22:00,83.035,83.063,83.03,83.037,164900002.0
2005-04-04 12:23:00,83.029,83.05,83.012,83.05,210199996.0
2005-04-04 12:24:00,83.04,83.051,83.025,83.027,170099999.0
2005-04-04 12:25:00,83.01,83.063,83.01,83.043,327100000.0
2005-04-04 12:26:00,83.04,83.066,83.029,83.03,241799997.0
2005-04-04 12:27:00,83.029,83.071,83.025,83.062,166900003.0
2005-04-04 12:28:00,83.017,83.052,83.016,83.032,171899998.0
2005-04-04 12:29:00,83.023,83.05,82.996,83.031,232600000.0
2005-04-04 12:30:00,83.047,83.049,83.02,83.02,243799999.0
2005-04-04 12:31:00,83.028,83.074,83.024,83.042,220900000.0
2005-04-04 12:32:00,83.031,83.072,83.018,83.035,314900001.0
2005-04-04 12:33:00,83.055,83.09,83.039,83.064,224900000.0
2005-04-04 12:34:00,83.086,83.09,83.06,83.06,181500002.0
2005-04-04 12:35:00,83.085,83.105,83.074,83.091,244300004.0
2005-04-04 12:36:00,83.098,83.098,83.049,83.065,361099999.0
2005-04-04 12:37:00,83.08,83.085,83.034,83.045,172400000.0
2005-04-04 12:38:00,83.067,83.07,83.033,83.067,183899998.0
2005-04-04 12:39:00,83.063,83.069,83.042,83.053,148400002.0
2005-04-04 12:40:00,83.057,83.095,83.045,83.064,151699998.0
2005-04-04 12:41:00,83.072,83.086,83.057,83.057,225099997.0
2005-04-04 12:42:00,83.046,83.096,83.046,83.086,119500002.0
2005-04-04 12:43:00,83.057,83.077,83.047,83.069,232700001.0
2005-04-04 12:44:00,83.043,83.075,83.034,83.036,201199999.0
2005-04-04 12:45:00,83.08,83.081,83.054,83.064,174599999.0
2005-04-04 12:46:00,83.018,83.072,83.018,83.072,216899998.0
2005-04-04 12:47:00,83.044,83.081,83.008,83.072,258599998.0
2005-04-04 12:48:00,83.052,83.075,83.042,83.067,250800002.0
2005-04-04 12:49:00,83.056,83.093,83.039,83.078,290799997.0
2005-04-04 12:50:00,83.073,83.094,83.069,83.093,214099999.0
2005-04-04 12:51:00,83.077,83.108,83.069,83.106,223499998.0
2005-04-04 12:52:00,83.059,83.115,83.059,83.111,146700001.0
2005-04-04 12:53:00,83.059,83.1,83.059,83.087,150100000.0
2005-04-04 12:54:00,83.069,83.106,83.061,83.095,209700001.0
2005-04-04 12:55:00,83.08,83.098,83.065,83.079,184900001.0
2005-04-04 12:56:00,83.061,83.078,83.048,83.067,248799999.0
2005-04-04 12:57:00,83.05,83.085,83.04,83.066,271800001.0
2005-04-04 12:58:00,83.054,83.077,83.042,83.05,176199998.0
2005-04-04 12:59:00,83.052,83.06,83.025,83.044,119499999.0
2005-04-04 13:00:00,83.037,83.073,83.037,83.059,138100000.0
2005-04-04 13:01:00,83.072,83.084,83.046,83.05,226699999.0
2005-04-04 13:02:00,83.045,83.084,83.042,83.065,189199998.0
2005-04-04 13:03:00,83.057,83.062,83.018,83.033,162999998.0
2005-04-04 13:04:00,83.053,83.09,83.053,83.062,250499996.0
2005-04-04 13:05:00,83.045,83.071,83.021,83.032,252499996.0
2005-04-04 13:06:00,83.047,83.055,83.018,83.034,253599998.0
2005-04-04 13:07:00,83.038,83.048,83.009,83.027,157900001.0
2005-04-04 13:08:00,83.013,83.06,82.982,83.044,154800000.0
2005-04-04 13:09:00,83.042,83.057,83.011,83.011,305799998.0
2005-04-04 13:10:00,83.052,83.059,83.029,83.042,250699999.0
2005-04-04 13:11:00,83.02,83.054,83.01,83.037,232300000.0
2005-04-04 13:12:00,83.026,83.038,82.996,83.015,253600001.0
2005-04-04 13:13:00,83.056,83.07,83.011,83.037,149300002.0
2005-04-04 13:14:00,83.041,83.056,83.025,83.043,228600000.0
2005-04-04 13:15:00,83.031,83.059,83.024,83.045,220600000.0
2005-04-04 13:16:00,83.012,83.071,83.012,83.067,233799994.0
2005-04-04 13:17:00,83.004,83.048,83.004,83.048,155999998.0
2005-04-04 13:18:00,83.023,83.031,83.005,83.017,175400002.0
2005-04-04 13:19:00,82.999,83.039,82.997,83.025,255500000.0
2005-04-04 13:20:00,83.026,83.045,83.01,83.021,161100002.0
2005-04-04 13:21:00,83.037,83.056,83.003,83.009,267300001.0
2005-04-04 13:22:00,82.993,83.017,82.985,83.015,310400001.0
2005-04-04 13:23:00,82.982,83.029,82.982,83.018,202400001.0
2005-04-04 13:24:00,82.978,83.012,82.974,82.997,283900000.0
2005-04-04 13:25:00,82.983,83.03,82.98,83.03,153100001.0
2005-04-04 13:26:00,82.98,82.997,82.968,82.983,153400000.0
2005-04-04 13:27:00,82.97,82.985,82.942,82.967,322299999.0
2005-04-04 13:28:00,82.963,82.984,82.956,82.958,210699999.0
2005-04-04 13:29:00,82.959,82.993,82.95,82.97,143300000.0
2005-04-04 13:30:00,82.973,82.997,82.953,82.966,161100001.0
2005-04-04 13:31:00,82.971,83.0,82.956,82.977,224800001.0
2005-04-04 13:32:00,82.969,82.994,82.951,82.959,262099999.0
2005-04-04 13:33:00,82.962,82.98,82.939,82.939,175500001.0
2005-04-04 13:34:00,82.946,82.97,82.933,82.94,282899999.0
2005-04-04 13:35:00,82.95,82.953,82.922,82.94,231500001.0
2005-04-04 13:36:00,82.959,82.97,82.917,82.917,249700005.0
2005-04-04 13:37:00,82.95,82.98,82.947,82.97,259300001.0
2005-04-04 13:38:00,82.999,82.999,82.955,82.955,127200001.0
2005-04-04 13:39:00,82.957,82.985,82.927,82.948,144999999.0
2005-04-04 13:40:00,82.951,83.008,82.951,83.008,207000001.0
2005-04-04 13:41:00,83.012,83.013,82.965,82.97,233999996.0
2005-04-04 13:42:00,82.979,83.0,82.967,82.988,175000001.0
2005-04-04 13:43:00,82.982,83.019,82.967,82.982,214899995.0
2005-04-04 13:44:00,82.963,83.01,82.963,82.991,233499997.0
2005-04-04 13:45:00,82.962,83.0,82.945,82.986,198300001.0
2005-04-04 13:46:00,82.97,82.999,82.953,82.972,211200000.0
2005-04-04 13:47:00,82.996,83.014,82.965,82.971,158300000.0
2005-04-04 13:48:00,82.995,83.012,82.959,82.975,334599999.0
2005-04-04 13:49:00,82.959,82.986,82.954,82.986,183800000.0
2005-04-04 13:50:00,82.944,82.982,82.942,82.947,201299999.0
2005-04-04 13:51:00,82.935,82.973,82.93,82.948,171400001.0
2005-04-04 13:52:00,82.947,82.969,82.933,82.938,251100001.0
2005-04-04 13:53:00,82.933,82.985,82.927,82.985,150200000.0
2005-04-04 13:54:00,82.911,82.956,82.911,82.941,146600000.0
2005-04-04 13:55:00,82.917,82.947,82.908,82.92,301999995.0
2005-04-04 13:56:00,82.927,82.929,82.892,82.902,235099997.0
2005-04-04 13:57:00,82.901,82.921,82.883,82.891,259000000.0
2005-04-04 13:58:00,82.894,82.932,82.882,82.923,152400001.0
2005-04-04 13:59:00,82.934,82.954,82.909,82.923,227300001.0
2005-04-04 14:00:00,82.927,82.946,82.916,82.942,146099998.0
2005-04-04 14:01:00,82.939,82.941,82.909,82.909,189400001.0
2005-04-04 14:02:00,82.911,82.944,82.906,82.936,198099998.0
2005-04-04 14:03:00,82.91,82.948,82.91,82.941,168899999.0
2005-04-04 14:04:00,82.922,82.94,82.907,82.924,210500000.0
2005-04-04 14:05:00,82.917,82.946,82.902,82.93,334100005.0
2005-04-04 14:06:00,82.939,82.958,82.919,82.929,177500000.0
2005-04-04 14:07:00,82.907,82.946,82.905,82.941,276700000.0
2005-04-04 14:08:00,82.922,82.948,82.912,82.948,190599997.0
2005-04-04 14:09:00,82.913,82.949,82.91,82.93,164199998.0
2005-04-04 14:10:00,82.929,82.961,82.926,82.926,203500000.0
2005-04-04 14:11:00,82.931,82.949,82.911,82.926,166000001.0
2005-04-04 14:12:00,82.93,82.971,82.918,82.953,110700000.0
2005-04-04 14:13:00,82.96,82.97,82.938,82.953,178200001.0
2005-04-04 14:14:00,82.936,82.948,82.916,82.916,218600002.0
2005-04-04 14:15:00,82.945,82.967,82.921,82.953,231900001.0
2005-04-04 14:16:00,82.918,82.946,82.91,82.925,285900003.0
2005-04-04 14:17:00,82.906,82.928,82.895,82.911,150199999.0
2005-04-04 14:18:00,82.896,82.936,82.896,82.92,124600000.0
2005-04-04 14:19:00,82.907,82.946,82.894,82.927,210099999.0
2005-04-04 14:20:00,82.921,82.938,82.904,82.907,128300000.0
2005-04-04 14:21:00,82.922,82.97,82.922,82.947,265399999.0
2005-04-04 14:22:00,82.933,82.963,82.916,82.94,226999996.0
2005-04-04 14:23:00,82.964,82.981,82.939,82.964,187299999.0
2005-04-04 14:24:00,82.932,82.99,82.932,82.99,339499996.0
2005-04-04 14:25:00,82.978,83.004,82.959,82.993,262399996.0
2005-04-04 14:26:00,82.966,82.985,82.957,82.981,236299997.0
2005-04-04 14:27:00,82.951,83.0,82.95,82.986,138299996.0
2005-04-04 14:28:00,82.956,82.995,82.956,82.995,171100001.0
2005-04-04 14:29:00,82.983,82.994,82.956,82.974,180000001.0
2005-04-04 14:30:00,82.946,83.025,82.946,82.993,246200001.0
2005-04-04 14:31:00,82.992,83.026,82.979,82.982,188700000.0
2005-04-04 14:32:00,82.998,83.012,82.981,82.998,144599999.0
2005-04-04 14:33:00,82.988,83.003,82.968,83.003,206399995.0
2005-04-04 14:34:00,82.995,82.996,82.964,82.974,69300000.0
2005-04-04 14:35:00,83.007,83.007,82.963,82.964,196699999.0
2005-04-04 14:36:00,82.986,83.006,82.962,82.978,240100001.0
2005-04-04 14:37:00,82.979,82.984,82.951,82.955,183400000.0
2005-04-04 14:38:00,82.967,82.971,82.942,82.944,136800000.0
2005-04-04 14:39:00,82.96,82.981,82.933,82.981,243200005.0
2005-04-04 14:40:00,82.947,82.976,82.933,82.949,204400001.0
2005-04-04 14:41:00,82.963,82.976,82.92,82.96,159299998.0
2005-04-04 14:42:00,82.98,83.003,82.96,82.967,203800000.0
2005-04-04 14:43:00,82.992,82.993,82.944,82.944,195099997.0
2005-04-04 14:44:00,82.976,82.982,82.944,82.954,204399999.0
2005-04-04 14:45:00,82.979,82.98,82.951,82.959,166900000.0
2005-04-04 14:46:00,82.965,82.979,82.943,82.945,148699996.0
2005-04-04 14:47:00,82.93,82.982,82.93,82.944,287299998.0
2005-04-04 14:48:00,82.925,82.978,82.925,82.948,219599999.0
2005-04-04 14:49:00,82.957,82.959,82.907,82.909,278800002.0
2005-04-04 14:50:00,82.901,82.935,82.893,82.918,192200004.0
2005-04-04 14:51:00,82.901,82.908,82.868,82.868,305199997.0
2005-04-04 14:52:00,82.847,82.906,82.832,82.888,105999999.0
2005-04-04 14:53:00,82.882,82.907,82.867,82.897,214100005.0
2005-04-04 14:54:00,82.87,82.898,82.866,82.883,174499995.0
2005-04-04 14:55:00,82.874,82.911,82.859,82.894,90500000.0
2005-04-04 14:56:00,82.873,82.901,82.867,82.883,152600000.0
2005-04-04 14:57:00,82.896,82.901,82.862,82.864,176499999.0
2005-04-04 14:58:00,82.9,82.904,82.863,82.863,183000003.0
2005-04-04 14:59:00,82.873,82.91,82.856,82.893,288799998.0
2005-04-04 15:00:00,82.893,82.916,82.877,82.899,252400002.0
2005-04-04 15:01:00,82.9,82.934,82.895,82.934,237200003.0
2005-04-04 15:02:00,82.923,82.943,82.9,82.93,168600000.0
2005-04-04 15:03:00,82.916,82.952,82.916,82.948,171100000.0
2005-04-04 15:04:00,82.946,82.954,82.924,82.926,248700001.0
2005-04-04 15:05:00,82.945,82.969,82.933,82.945,214100000.0
2005-04-04 15:06:00,82.955,82.955,82.878,82.886,172000000.0
2005-04-04 15:07:00,82.881,82.904,82.81,82.878,182299999.0
2005-04-04 15:08:00,82.884,82.921,82.882,82.902,143600001.0
2005-04-04 15:09:00,82.88,82.908,82.844,82.877,201099998.0
2005-04-04 15:10:00,82.894,82.925,82.889,82.916,294900004.0
2005-04-04 15:11:00,82.889,82.925,82.871,82.902,192299994.0
2005-04-04 15:12:00,82.879,82.909,82.872,82.893,260100004.0
2005-04-04 15:13:00,82.9,82.903,82.868,82.868,175300000.0
2005-04-04 15:14:00,82.871,82.91,82.87,82.904,185299998.0
2005-04-04 15:15:00,82.884,82.899,82.857,82.857,258100000.0
2005-04-04 15:16:00,82.871,82.904,82.859,82.859,307199998.0
2005-04-04 15:17:00,82.856,82.895,82.853,82.88,173400000.0
2005-04-04 15:18:00,82.872,82.895,82.856,82.888,230599999.0
2005-04-04 15:19:00,82.865,82.908,82.864,82.884,180799998.0
2005-04-04 15:20:00,82.877,82.902,82.863,82.902,159699999.0
2005-04-04 15:21:00,82.864,82.93,82.859,82.909,248699998.0
2005-04-04 15:22:00,82.886,82.894,82.852,82.857,208099997.0
2005-04-04 15:23:00,82.86,82.906,82.85,82.883,139200001.0
2005-04-04 15:24:00,82.868,82.894,82.85,82.855,174300000.0
2005-04-04 15:25:00,82.88,82.912,82.859,82.895,97700001.0
2005-04-04 15:26:00,82.89,82.921,82.888,82.91,252600000.0
2005-04-04 15:27:00,82.903,82.936,82.895,82.915,236300002.0
2005-04-04 15:28:00,82.878,82.912,82.878,82.899,247899995.0
2005-04-04 15:29:00,82.917,82.921,82.89,82.91,295499998.0
2005-04-04 15:30:00,82.913,82.926,82.885,82.892,144999998.0
2005-04-04 15:31:00,82.908,82.934,82.903,82.922,123000000.0
2005-04-04 15:32:00,82.933,82.946,82.909,82.921,197900002.0
2005-04-04 15:33:00,82.942,82.942,82.893,82.893,115700001.0
2005-04-04 15:34:00,82.918,82.953,82.907,82.938,128900000.0
2005-04-04 15:35:00,82.942,83.004,82.942,82.981,159799996.0
2005-04-04 15:36:00,82.986,83.01,82.968,82.993,227599997.0
2005-04-04 15:37:00,82.99,83.004,82.958,82.97,108999999.0
2005-04-04 15:38:00,82.967,83.0,82.95,82.964,140800000.0
2005-04-04 15:39:00,82.954,82.962,82.931,82.947,210100002.0
2005-04-04 15:40:00,82.973,82.989,82.92,82.95,247600002.0
2005-04-04 15:41:00,82.977,82.99,82.946,82.955,206100000.0
2005-04-04 15:42:00,82.955,82.983,82.945,82.952,237099996.0
2005-04-04 15:43:00,82.962,82.996,82.95,82.979,291299998.0
2005-04-04 15:44:00,82.961,83.001,82.955,82.979,249300004.0
2005-04-04 15:45:00,83.023,83.055,83.015,83.036,189900000.0
2005-04-04 15:46:00,83.045,83.053,83.004,83.004,230900000.0
2005-04-04 15:47:00,82.997,83.023,82.988,83.0,301300001.0
2005-04-04 15:48:00,82.981,83.019,82.976,82.994,160799999.0
2005-04-04 15:49:00,83.002,83.019,82.976,82.995,114400000.0
2005-04-04 15:50:00,83.013,83.026,82.974,82.974,153299999.0
2005-04-04 15:51:00,82.962,83.018,82.956,83.018,80400000.0
2005-04-04 15:52:00,82.991,83.013,82.963,82.975,204899997.0
2005-04-04 15:53:00,82.956,82.976,82.944,82.956,177499998.0
2005-04-04 15:54:00,83.004,83.009,82.966,82.976,110100000.0
2005-04-04 15:55:00,82.995,83.036,82.995,83.036,249299998.0
2005-04-04 15:56:00,83.033,83.055,83.017,83.036,160199997.0
2005-04-04 15:57:00,83.033,83.038,82.988,82.992,319199994.0
2005-04-04 15:58:00,83.009,83.016,82.968,82.968,130699999.0
2005-04-04 15:59:00,82.966,83.014,82.966,83.008,214399997.0
2005-04-04 16:00:00,83.003,83.034,82.992,82.995,290600000.0
2005-04-04 16:01:00,83.013,83.074,83.013,83.063,172400000.0
2005-04-04 16:02:00,83.043,83.07,83.026,83.044,191999997.0
2005-04-04 16:03:00,83.027,83.059,83.001,83.057,179299997.0
2005-04-04 16:04:00,83.04,83.06,83.029,83.046,123900000.0
2005-04-04 16:05:00,83.037,83.038,82.999,83.004,198500001.0
2005-04-04 16:06:00,82.994,83.031,82.994,83.026,133600001.0
2005-04-04 16:07:00,82.989,83.014,82.983,82.994,209700000.0
2005-04-04 16:08:00,82.993,83.012,82.964,82.979,133600000.0
2005-04-04 16:09:00,83.03,83.03,82.961,82.966,285799999.0
2005-04-04 16:10:00,82.96,82.984,82.939,82.968,232700001.0
2005-04-04 16:11:00,82.972,82.991,82.944,82.944,234100000.0
2005-04-04 16:12:00,82.92,82.979,82.916,82.933,244500003.0
2005-04-04 16:13:00,82.921,82.957,82.915,82.937,188199998.0
2005-04-04 16:14:00,82.915,82.96,82.896,82.92,119699999.0
2005-04-04 16:15:00,82.912,82.965,82.909,82.965,119300000.0
2005-04-04 16:16:00,82.929,82.961,82.912,82.932,176300001.0
2005-04-04 16:17:00,82.939,82.944,82.903,82.922,216099997.0
2005-04-04 16:18:00,82.936,82.938,82.887,82.887,167999998.0
2005-04-04 16:19:00,82.895,82.912,82.874,82.886,126500002.0
2005-04-04 16:20:00,82.895,82.924,82.891,82.915,246999998.0
2005-04-04 16:21:00,82.919,82.919,82.885,82.893,211899999.0
2005-04-04 16:22:00,82.918,82.941,82.91,82.923,271199997.0
2005-04-04 16:23:00,82.938,82.952,82.914,82.937,186399999.0
2005-04-04 16:24:00,82.929,82.951,82.922,82.938,133800001.0
2005-04-04 16:25:00,82.957,82.966,82.912,82.912,146900000.0
2005-04-04 16:26:00,82.929,82.962,82.916,82.939,144699999.0
2005-04-04 16:27:00,82.947,82.948,82.916,82.935,298999997.0
2005-04-04 16:28:00,82.928,82.953,82.908,82.941,119100000.0
2005-04-04 16:29:00,82.942,82.952,82.919,82.926,184000000.0
2005-04-04 16:30:00,82.949,82.962,82.911,82.941,240099995.0
2005-04-04 16:31:00,82.937,83.003,82.937,82.99,168199998.0
2005-04-04 16:32:00,82.986,83.0,82.971,82.977,143400000.0
2005-04-04 16:33:00,82.966,82.993,82.952,82.983,209400001.0
2005-04-04 16:34:00,82.995,83.001,82.966,82.973,164000001.0
2005-04-04 16:35:00,82.963,82.985,82.946,82.948,172000004.0
2005-04-04 16:36:00,82.977,82.981,82.931,82.931,176900000.0
2005-04-04 16:37:00,82.945,82.952,82.911,82.937,166200001.0
2005-04-04 16:38:00,82.904,82.953,82.904,82.953,117499999.0
2005-04-04 16:39:00,82.947,82.964,82.914,82.914,343700000.0
2005-04-04 16:40:00,82.916,82.947,82.91,82.934,235999998.0
2005-04-04 16:41:00,82.919,82.949,82.913,82.929,137800001.0
2005-04-04 16:42:00,82.915,82.933,82.897,82.908,204200000.0
2005-04-04 16:43:00,82.927,82.928,82.877,82.88,186799999.0
2005-04-04 16:44:00,82.892,82.929,82.875,82.909,225600000.0
2005-04-04 16:45:00,82.903,82.929,82.892,82.912,233200000.0
2005-04-04 16:46:00,82.912,82.946,82.906,82.941,159899999.0
2005-04-04 16:47:00,82.938,82.959,82.919,82.943,194899999.0
2005-04-04 16:48:00,82.969,82.973,82.943,82.945,193400003.0
2005-04-04 16:49:00,82.983,82.989,82.955,82.955,302800000.0
2005-04-04 16:50:00,82.951,82.981,82.932,82.971,180800002.0
2005-04-04 16:51:00,82.98,83.025,82.98,83.02,171100002.0
2005-04-04 16:52:00,83.016,83.046,83.001,83.04,280500001.0
2005-04-04 16:53:00,83.028,83.056,83.021,83.045,164799999.0
2005-04-04 16:54:00,83.016,83.067,83.016,83.034,137899999.0
2005-04-04 16:55:00,83.012,83.016,82.982,82.984,126299998.0
2005-04-04 16:56:00,82.979,83.014,82.978,83.012,255300002.0
2005-04-04 16:57:00,82.988,83.008,82.964,82.974,249800000.0
2005-04-04 16:58:00,82.983,83.002,82.961,82.971,199700001.0
2005-04-04 16:59:00,82.98,83.005,82.965,82.984,161900000.0
2005-04-04 17:00:00,82.976,83.016,82.966,83.007,208999996.0
2005-04-04 17:01:00,82.993,83.014,82.982,83.0,188699998.0
2005-04-04 17:02:00,83.002,83.015,82.977,82.979,171500000.0
2005-04-04 17:03:00,83.007,83.033,82.998,83.002,212800000.0
2005-04-04 17:04:00,83.019,83.032,82.992,83.003,131500000.0
2005-04-04 17:05:00,82.992,83.033,82.984,83.015,204400002.0
2005-04-04 17:06:00,83.012,83.052,83.011,83.011,161599998.0
2005-04-04 17:07:00,83.038,83.06,83.017,83.06,145899998.0
2005-04-04 17:08:00,83.047,83.062,83.019,83.045,214900003.0
2005-04-04 17:09:00,83.055,83.071,83.031,83.032,105500001.0
2005-04-04 17:10:00,83.054,83.071,83.035,83.063,205199995.0
2005-04-04 17:11:00,83.043,83.104,83.028,83.089,213900003.0
2005-04-04 17:12:00,83.067,83.12,83.067,83.105,195999996.0
2005-04-04 17:13:00,83.085,83.11,83.067,83.091,242300001.0
2005-04-04 17:14:00,83.078,83.097,83.052,83.079,252299996.0
2005-04-04 17:15:00,83.079,83.106,83.07,83.084,203499999.0
2005-04-04 17:16:00,83.057,83.082,83.048,83.063,204100000.0
2005-04-04 17:17:00,83.077,83.083,83.023,83.023,359699989.0
2005-04-04 17:18:00,83.014,83.046,83.01,83.024,237799999.0
2005-04-04 17:19:00,82.995,83.022,82.977,82.997,225000003.0
2005-04-04 17:20:00,83.02,83.03,82.992,82.996,129100001.0
2005-04-04 17:21:00,82.986,83.0,82.965,82.989,333099998.0
2005-04-04 17:22:00,82.961,82.99,82.956,82.973,194799998.0
2005-04-04 17:23:00,82.964,82.998,82.954,82.976,202799999.0
2005-04-04 17:24:00,82.955,83.003,82.955,83.003,182200000.0
2005-04-04 17:25:00,83.006,83.028,82.987,83.005,320100000.0
2005-04-04 17:26:00,83.01,83.039,82.999,83.003,192999996.0
2005-04-04 17:27:00,82.999,83.033,82.988,83.006,314899996.0
2005-04-04 17:28:00,82.99,83.015,82.982,83.014,272300000.0
2005-04-04 17:29:00,83.001,83.011,82.975,82.996,165899998.0
2005-04-04 17:30:00,83.0,83.01,82.971,82.976,249199996.0
2005-04-04 17:31:00,82.977,83.005,82.954,82.98,167399997.0
2005-04-04 17:32:00,82.971,83.006,82.961,82.979,176200001.0
2005-04-04 17:33:00,82.957,82.985,82.94,82.974,251799998.0
2005-04-04 17:34:00,82.959,82.982,82.941,82.962,165899998.0
2005-04-04 17:35:00,82.961,82.99,82.954,82.976,121900001.0
2005-04-04 17:36:00,82.968,82.997,82.951,82.984,187399996.0
2005-04-04 17:37:00,82.971,82.986,82.954,82.974,141000001.0
2005-04-04 17:38:00,82.952,82.985,82.949,82.975,267399999.0
2005-04-04 17:39:00,82.973,83.001,82.954,82.972,226199999.0
2005-04-04 17:40:00,82.965,82.986,82.942,82.974,244999998.0
2005-04-04 17:41:00,82.955,82.975,82.923,82.948,191100001.0
2005-04-04 17:42:00,82.936,82.977,82.936,82.97,246699998.0
2005-04-04 17:43:00,82.976,83.002,82.967,82.977,237500003.0
2005-04-04 17:44:00,82.98,83.001,82.963,82.988,399900003.0
2005-04-04 17:45:00,82.963,83.006,82.955,82.97,213900000.0
2005-04-04 17:46:00,82.983,83.009,82.978,82.987,273399998.0
2005-04-04 17:47:00,82.977,82.979,82.951,82.956,200200001.0
2005-04-04 17:48:00,82.97,82.984,82.937,82.937,229000004.0
2005-04-04 17:49:00,82.942,82.977,82.936,82.973,106899999.0
2005-04-04 17:50:00,82.96,82.975,82.94,82.943,207199997.0
2005-04-04 17:51:00,82.955,82.973,82.928,82.937,245299999.0
2005-04-04 17:52:00,82.954,82.971,82.946,82.969,148300000.0
2005-04-04 17:53:00,82.973,82.991,82.942,82.95,348200002.0
2005-04-04 17:54:00,82.956,82.986,82.948,82.975,197300000.0
2005-04-04 17:55:00,82.97,82.999,82.958,82.974,154600000.0
2005-04-04 17:56:00,82.999,83.008,82.975,82.977,220799999.0
2005-04-04 17:57:00,82.959,83.006,82.959,83.006,169800000.0
2005-04-04 17:58:00,82.988,83.002,82.964,82.964,225699998.0
2005-04-04 17:59:00,82.99,83.01,82.974,82.986,250899998.0
2005-04-04 18:00:00,82.97,83.019,82.942,82.985,307000000.0
2005-04-04 18:01:00,82.987,83.05,82.987,83.033,1244200006.0
2005-04-04 18:02:00,83.035,83.065,83.002,83.043,1917500003.0
2005-04-04 18:03:00,83.09,83.12,83.06,83.08,1718599994.0
2005-04-04 18:04:00,83.027,83.072,83.027,83.046,1718599994.0
2005-04-04 18:05:00,83.029,83.043,83.004,83.037,1904199999.0
2005-04-04 18:06:00,83.026,83.062,83.019,83.045,1464399996.0
2005-04-04 18:07:00,83.038,83.062,83.021,83.047,2115800011.0
2005-04-04 18:08:00,83.013,83.057,83.012,83.041,1729600003.0
2005-04-04 18:09:00,83.033,83.064,83.023,83.045,1663800003.0
2005-04-04 18:10:00,83.014,83.071,83.014,83.059,1707199991.0
2005-04-04 18:11:00,83.039,83.054,83.015,83.042,952599991.0
2005-04-04 18:12:00,83.027,83.061,83.011,83.021,1278999998.0
2005-04-04 18:13:00,83.04,83.05,83.008,83.03,1523299992.0
2005-04-04 18:14:00,83.011,83.079,83.011,83.079,1581900001.0
2005-04-04 18:15:00,83.08,83.09,83.07,83.09,681099998.0
2005-04-04 18:16:00,83.08,83.08,83.07,83.07,681099998.0
2005-04-04 18:17:00,83.029,83.068,83.025,83.061,681099998.0
2005-04-04 18:18:00,83.053,83.073,83.016,83.073,927900002.0
2005-04-04 18:19:00,83.052,83.087,83.041,83.066,2042199995.0
2005-04-04 18:20:00,83.061,83.1,83.043,83.072,1456400002.0
2005-04-04 18:21:00,83.09,83.094,83.043,83.055,1878099988.0
2005-04-04 18:22:00,83.067,83.089,83.025,83.065,1560599992.0
2005-04-04 18:23:00,83.1,83.14,83.08,83.12,1638399990.0
2005-04-04 18:24:00,83.097,83.118,83.073,83.084,1638399990.0
2005-04-04 18:25:00,83.14,83.16,83.11,83.12,1979600000.0
2005-04-04 18:26:00,83.065,83.099,83.046,83.065,1979600000.0
2005-04-04 18:27:00,83.054,83.095,83.052,83.066,1429500002.0
2005-04-04 18:28:00,83.072,83.096,83.044,83.075,1191899990.0
2005-04-04 18:29:00,83.068,83.119,83.065,83.084,1181800001.0
2005-04-04 18:30:00,83.055,83.105,83.055,83.091,718600002.0
2005-04-04 18:31:00,83.08,83.122,83.071,83.104,1229799997.0
2005-04-04 18:32:00,83.105,83.135,83.089,83.094,1897299995.0
2005-04-04 18:33:00,83.091,83.119,83.071,83.119,1943999998.0
2005-04-04 18:34:00,83.086,83.102,83.048,83.085,1746099994.0
2005-04-04 18:35:00,83.077,83.112,83.055,83.092,1425299996.0
2005-04-04 18:36:00,83.117,83.121,83.069,83.084,1476599995.0
2005-04-04 18:37:00,83.078,83.115,83.066,83.075,1094999998.0
2005-04-04 18:38:00,83.094,83.118,83.074,83.097,646100000.0
2005-04-04 18:39:00,83.083,83.112,83.078,83.085,404899996.0
2005-04-04 18:40:00,83.069,83.101,83.056,83.07,754099998.0
2005-04-04 18:41:00,83.085,83.096,83.038,83.063,1014599994.0
2005-04-04 18:42:00,83.055,83.09,83.041,83.068,573999997.0
2005-04-04 18:43:00,83.08,83.093,83.048,83.048,1392799995.0
2005-04-04 18:44:00,83.062,83.082,83.037,83.064,859100007.0
2005-04-04 18:45:00,83.031,83.091,83.023,83.047,981899999.0
2005-04-04 18:46:00,83.06,83.106,83.048,83.094,693800000.0
2005-04-04 18:47:00,83.075,83.107,83.065,83.091,557300000.0
2005-04-04 18:48:00,83.093,83.111,83.042,83.098,560000000.0
2005-04-04 18:49:00,83.055,83.088,83.038,83.06,881500006.0
2005-04-04 18:50:00,83.069,83.094,83.036,83.036,960699992.0
2005-04-04 18:51:00,83.036,83.087,83.03,83.087,395500002.0
2005-04-04 18:52:00,83.06,83.06,83.017,83.028,696600003.0
2005-04-04 18:53:00,83.057,83.099,83.028,83.044,955300002.0
2005-04-04 18:54:00,83.068,83.096,83.045,83.07,844799994.0
2005-04-04 18:55:00,83.057,83.091,83.054,83.069,950099999.0
2005-04-04 18:56:00,83.041,83.102,83.041,83.09,700499997.0
2005-04-04 18:57:00,83.077,83.118,83.052,83.093,416999999.0
2005-04-04 18:58:00,83.058,83.107,83.058,83.073,1322599997.0
2005-04-04 18:59:00,83.072,83.093,83.042,83.057,965199998.0
2005-04-04 19:00:00,83.055,83.085,83.053,83.085,610299998.0
2005-04-04 19:01:00,83.069,83.123,83.058,83.116,553399995.0
2005-04-04 19:02:00,83.083,83.104,83.069,83.085,245099999.0
2005-04-04 19:03:00,83.085,83.102,83.057,83.071,642599995.0
2005-04-04 19:04:00,83.073,83.113,83.044,83.084,550300000.0
2005-04-04 19:05:00,83.082,83.099,83.058,83.065,503199996.0
2005-04-04 19:06:00,83.083,83.123,83.063,83.08,576999998.0
2005-04-04 19:07:00,83.051,83.11,83.051,83.075,1053100001.0
2005-04-04 19:08:00,83.075,83.1,83.048,83.075,931199992.0
2005-04-04 19:09:00,83.041,83.083,83.017,83.042,618300004.0
2005-04-04 19:10:00,83.034,83.069,83.013,83.03,579300006.0
2005-04-04 19:11:00,83.022,83.037,83.01,83.016,111600002.0
2005-04-04 19:12:00,83.029,83.065,83.022,83.04,329599995.0
2005-04-04 19:13:00,83.012,83.056,83.012,83.025,272299999.0
2005-04-04 19:14:00,83.056,83.076,83.029,83.035,434000001.0
2005-04-04 19:15:00,83.025,83.074,83.025,83.073,833299993.0
2005-04-04 19:16:00,83.04,83.072,83.026,83.042,346999997.0
2005-04-04 19:17:00,83.055,83.082,83.036,83.042,694799995.0
2005-04-04 19:18:00,83.045,83.046,83.0,83.022,676199997.0
2005-04-04 19:19:00,83.013,83.055,83.004,83.032,617699999.0
2005-04-04 19:20:00,83.042,83.061,83.02,83.028,318299999.0
2005-04-04 19:21:00,83.02,83.047,82.995,83.013,324400004.0
2005-04-04 19:22:00,83.048,83.056,82.965,83.008,350099999.0
2005-04-04 19:23:00,83.028,83.043,82.997,83.042,1453999999.0
2005-04-04 19:24:00,83.032,83.046,82.994,83.01,684899994.0
2005-04-04 19:25:00,83.033,83.038,82.969,82.969,1052599987.0
2005-04-04 19:26:00,83.009,83.032,82.991,83.006,1213800005.0
2005-04-04 19:27:00,83.005,83.038,82.995,83.018,971299996.0
2005-04-04 19:28:00,82.988,83.029,82.972,82.997,579000001.0
2005-04-04 19:29:00,83.018,83.024,82.966,82.988,696499998.0
2005-04-04 19:30:00,82.993,83.01,82.963,83.003,863599995.0
2005-04-04 19:31:00,82.993,83.011,82.965,82.974,586700001.0
2005-04-04 19:32:00,82.986,83.011,82.966,82.987,875100007.0
2005-04-04 19:33:00,82.979,83.002,82.948,82.985,554799998.0
2005-04-04 19:34:00,82.99,83.022,82.978,82.998,902399997.0
2005-04-04 19:35:00,83.018,83.024,82.978,82.983,812999999.0
2005-04-04 19:36:00,83.005,83.018,82.977,82.994,588399995.0
2005-04-04 19:37:00,83.032,83.039,82.998,83.01,265199999.0
2005-04-04 19:38:00,83.02,83.052,83.003,83.003,1096500003.0
2005-04-04 19:39:00,83.008,83.036,82.98,83.014,724399998.0
2005-04-04 19:40:00,83.026,83.047,83.003,83.028,489599999.0
2005-04-04 19:41:00,82.994,83.048,82.981,83.043,971999998.0
2005-04-04 19:42:00,83.017,83.047,83.006,83.014,610499999.0
2005-04-04 19:43:00,83.034,83.056,83.003,83.033,409700001.0
2005-04-04 19:44:00,83.026,83.053,83.002,83.031,618599997.0
2005-04-04 19:45:00,83.051,83.062,83.007,83.021,436000000.0
2005-04-04 19:46:00,83.017,83.05,82.989,83.05,374799997.0
2005-04-04 19:47:00,83.036,83.054,83.012,83.027,197799998.0
2005-04-04 19:48:00,83.028,83.075,83.021,83.039,958699996.0
2005-04-04 19:49:00,83.029,83.043,82.983,83.025,560500000.0
2005-04-04 19:50:00,83.023,83.048,82.997,83.032,431199998.0
2005-04-04 19:51:00,83.005,83.043,83.001,83.027,218300000.0
2005-04-04 19:52:00,83.003,83.043,82.981,83.017,598599997.0
2005-04-04 19:53:00,83.021,83.047,83.004,83.02,825200004.0
2005-04-04 19:54:00,83.03,83.05,83.018,83.018,958199997.0
2005-04-04 19:55:00,83.009,83.046,82.994,83.025,428599997.0
2005-04-04 19:56:00,83.0,83.015,82.971,82.971,342899996.0
2005-04-04 19:57:00,82.984,83.007,82.967,82.986,564300002.0
2005-04-04 19:58:00,82.988,83.026,82.978,83.023,570300000.0
2005-04-04 19:59:00,83.024,83.024,82.984,82.997,890299997.0
2005-04-04 20:00:00,82.998,83.044,82.996,83.008,443299999.0
2005-04-04 20:01:00,82.995,83.035,82.995,83.025,524400004.0
2005-04-04 20:02:00,83.003,83.034,82.995,83.03,770500004.0
2005-04-04 20:03:00,83.01,83.021,82.977,82.993,307199997.0
2005-04-04 20:04:00,82.977,83.024,82.937,83.013,270699996.0
2005-04-04 20:05:00,83.01,83.016,82.958,82.986,530999997.0
2005-04-04 20:06:00,83.01,83.038,82.994,83.011,988999999.0
2005-04-04 20:07:00,82.965,83.012,82.965,83.009,566700001.0
2005-04-04 20:08:00,82.986,83.033,82.975,83.033,470600000.0
2005-04-04 20:09:00,82.995,83.021,82.97,82.979,686399998.0
2005-04-04 20:10:00,82.985,83.01,82.971,82.998,813599995.0
2005-04-04 20:11:00,82.965,82.986,82.947,82.975,790299996.0
2005-04-04 20:12:00,82.943,82.975,82.926,82.954,1580799994.0
2005-04-04 20:13:00,82.945,82.978,82.921,82.961,650799995.0
2005-04-04 20:14:00,82.958,82.991,82.939,82.964,555399995.0
2005-04-04 20:15:00,82.955,82.97,82.933,82.97,920999999.0
2005-04-04 20:16:00,82.97,82.997,82.947,82.976,665799993.0
2005-04-04 20:17:00,82.973,83.009,82.95,82.987,441299996.0
2005-04-04 20:18:00,82.949,83.0,82.949,83.0,267700000.0
2005-04-04 20:19:00,82.987,83.006,82.97,82.981,350899997.0
2005-04-04 20:20:00,82.957,82.998,82.938,82.965,706300003.0
2005-04-04 20:21:00,82.944,82.992,82.942,82.969,539099994.0
2005-04-04 20:22:00,82.941,82.995,82.934,82.971,754400000.0
2005-04-04 20:23:00,82.956,83.007,82.956,82.982,611299997.0
2005-04-04 20:24:00,82.955,82.996,82.937,82.958,503400000.0
2005-04-04 20:25:00,82.977,83.001,82.963,82.969,482999996.0
2005-04-04 20:26:00,82.974,83.007,82.961,82.979,478499999.0
2005-04-04 20:27:00,82.962,83.009,82.955,83.0,365500004.0
2005-04-04 20:28:00,82.979,83.008,82.95,83.008,1239899994.0
2005-04-04 20:29:00,83.004,83.033,82.997,83.03,1490399998.0
2005-04-04 20:30:00,83.039,83.042,82.997,83.011,1566199996.0
2005-04-04 20:31:00,83.022,83.045,83.006,83.023,1147100004.0
2005-04-04 20:32:00,83.007,83.037,83.0,83.03,1010199998.0
2005-04-04 20:33:00,83.023,83.072,83.023,83.069,574099995.0
2005-04-04 20:34:00,83.041,83.076,83.008,83.039,353200001.0
2005-04-04 20:35:00,83.052,83.074,83.016,83.018,501599997.0
2005-04-04 20:36:00,83.012,83.051,82.996,83.038,561300003.0
2005-04-04 20:37:00,83.011,83.053,82.996,83.043,676899995.0
2005-04-04 20:38:00,83.054,83.066,83.018,83.029,1061300005.0
2005-04-04 20:39:00,83.038,83.067,83.016,83.02,613899997.0
2005-04-04 20:40:00,83.05,83.075,83.018,83.038,1289200000.0
2005-04-04 20:41:00,83.059,83.086,83.031,83.077,929100003.0
2005-04-04 20:42:00,83.061,83.085,83.026,83.065,1046700000.0
2005-04-04 20:43:00,83.068,83.097,83.045,83.092,871600001.0
2005-04-04 20:44:00,83.059,83.112,83.059,83.073,765900001.0
2005-04-04 20:45:00,83.096,83.124,83.064,83.094,661299999.0
2005-04-04 20:46:00,83.076,83.106,83.064,83.087,647400001.0
2005-04-04 20:47:00,83.121,83.121,83.071,83.094,902200002.0
2005-04-04 20:48:00,83.084,83.125,83.063,83.122,748699999.0
2005-04-04 20:49:00,83.074,83.111,83.067,83.094,504599996.0
2005-04-04 20:50:00,83.067,83.123,83.067,83.112,1145700001.0
2005-04-04 20:51:00,83.093,83.117,83.077,83.114,413699998.0
2005-04-04 20:52:00,83.088,83.125,83.076,83.101,297499998.0
2005-04-04 20:53:00,83.076,83.113,83.07,83.085,1101399999.0
2005-04-04 20:54:00,83.065,83.106,83.045,83.052,557099997.0
2005-04-04 20:55:00,83.063,83.118,83.058,83.082,1217600006.0
2005-04-04 20:56:00,83.061,83.107,83.058,83.093,505600002.0
2005-04-04 20:57:00,83.063,83.093,83.051,83.056,772299993.0
2005-04-04 20:58:00,83.049,83.093,83.033,83.083,1368900002.0
2005-04-04 20:59:00,83.1,83.114,83.072,83.09,1156899996.0
2005-04-04 21:00:00,83.111,83.128,83.088,83.098,1278699991.0
2005-04-04 21:01:00,83.11,83.155,83.095,83.115,1107699993.0
2005-04-04 21:02:00,83.136,83.154,83.085,83.101,465200002.0
2005-04-04 21:03:00,83.093,83.148,83.082,83.11,270300000.0
2005-04-04 21:04:00,83.133,83.144,83.076,83.076,459200002.0
2005-04-04 21:05:00,83.069,83.147,83.069,83.147,802400001.0
2005-04-04 21:06:00,83.102,83.133,83.071,83.133,640200003.0
2005-04-04 21:07:00,83.108,83.144,83.101,83.128,716899999.0
2005-04-04 21:08:00,83.112,83.133,83.096,83.101,736500002.0
2005-04-04 21:09:00,83.121,83.134,83.082,83.113,347200003.0
2005-04-04 21:10:00,83.097,83.134,83.063,83.09,909500007.0
2005-04-04 21:11:00,83.101,83.121,83.072,83.113,417899996.0
2005-04-04 21:12:00,83.085,83.117,83.069,83.09,374099994.0
2005-04-04 21:13:00,83.091,83.113,83.072,83.079,402699998.0
2005-04-04 21:14:00,83.075,83.113,83.069,83.093,563600000.0
2005-04-04 21:15:00,83.064,83.109,83.046,83.065,1031600003.0
2005-04-04 21:16:00,83.066,83.104,83.041,83.077,752399993.0
2005-04-04 21:17:00,83.075,83.099,83.037,83.062,1133699996.0
2005-04-04 21:18:00,83.043,83.091,83.024,83.088,748899992.0
2005-04-04 21:19:00,83.075,83.125,83.031,83.12,889699995.0
2005-04-04 21:20:00,83.081,83.121,83.054,83.092,1269800001.0
2005-04-04 21:21:00,83.074,83.117,83.056,83.085,741799996.0
2005-04-04 21:22:00,83.081,83.106,83.045,83.08,921500002.0
2005-04-04 21:23:00,83.061,83.108,83.051,83.087,766199993.0
2005-04-04 21:24:00,83.07,83.106,83.06,83.081,746000001.0
2005-04-04 21:25:00,83.048,83.085,83.033,83.044,1016399998.0
2005-04-04 21:26:00,83.035,83.093,83.019,83.062,399199994.0
2005-04-04 21:27:00,83.058,83.11,83.053,83.11,448200003.0
2005-04-04 21:28:00,83.079,83.087,83.049,83.059,386699994.0
2005-04-04 21:29:00,83.079,83.09,83.049,83.065,518100000.0
2005-04-04 21:30:00,83.081,83.097,83.047,83.056,341699999.0
2005-04-04 21:31:00,83.102,83.142,83.087,83.114,301200000.0
2005-04-04 21:32:00,83.116,83.138,83.045,83.115,392499998.0
2005-04-04 21:33:00,83.116,83.136,83.1,83.12,567200005.0
2005-04-04 21:34:00,83.113,83.115,83.075,83.092,141500000.0
2005-04-04 21:35:00,83.101,83.136,83.083,83.099,410800002.0
2005-04-04 21:36:00,83.1,83.133,83.088,83.097,426200002.0
2005-04-04 21:37:00,83.077,83.128,83.072,83.119,621000002.0
2005-04-04 21:38:00,83.124,83.144,83.094,83.106,262500002.0
2005-04-04 21:39:00,83.103,83.122,83.068,83.096,359199996.0
2005-04-04 21:40:00,83.109,83.126,83.063,83.092,545800003.0
2005-04-04 21:41:00,83.107,83.143,83.094,83.11,416900004.0
2005-04-04 21:42:00,83.105,83.133,83.075,83.093,353499995.0
2005-04-04 21:43:00,83.097,83.128,83.066,83.105,325299999.0
2005-04-04 21:44:00,83.15,83.158,83.081,83.109,1080500002.0
2005-04-04 21:45:00,83.119,83.165,83.099,83.162,327900000.0
2005-04-04 21:46:00,83.103,83.132,83.085,83.093,262799995.0
2005-04-04 21:47:00,83.13,83.141,83.108,83.119,456099997.0
2005-04-04 21:48:00,83.095,83.126,83.062,83.072,684600005.0
2005-04-04 21:49:00,83.14,83.17,83.113,83.166,293199997.0
2005-04-04 21:50:00,83.122,83.178,83.122,83.142,196499998.0
2005-04-04 21:51:00,83.132,83.175,83.132,83.143,280799998.0
2005-04-04 21:52:00,83.158,83.158,83.128,83.133,150999997.0
2005-04-04 21:53:00,83.112,83.154,83.1,83.136,630199998.0
2005-04-04 21:54:00,83.093,83.152,83.078,83.117,264700001.0
2005-04-04 21:55:00,83.122,83.149,83.115,83.138,229400004.0
2005-04-04 21:56:00,83.128,83.162,83.116,83.118,433399995.0
2005-04-04 21:57:00,83.121,83.166,83.116,83.152,201999999.0
2005-04-04 21:58:00,83.147,83.172,83.132,83.153,182199998.0
2005-04-04 21:59:00,83.138,83.167,83.122,83.139,415100000.0
2005-04-04 22:00:00,83.131,83.154,83.125,83.154,694699992.0
2005-04-04 22:01:00,83.174,83.191,83.147,83.147,734199996.0
2005-04-04 22:02:00,83.153,83.153,83.099,83.128,782199990.0
2005-04-04 22:03:00,83.099,83.141,83.083,83.103,424500005.0
2005-04-04 22:04:00,83.096,83.172,83.095,83.141,563499998.0
2005-04-04 22:05:00,83.135,83.146,83.118,83.123,151100000.0
2005-04-04 22:06:00,83.127,83.151,83.12,83.143,258900003.0
2005-04-04 22:07:00,83.132,83.164,83.11,83.126,231200002.0
2005-04-04 22:08:00,83.112,83.151,83.107,83.117,92200000.0
2005-04-04 22:09:00,83.126,83.139,83.098,83.098,260699998.0
2005-04-04 22:10:00,83.093,83.124,83.081,83.123,194099997.0
2005-04-04 22:11:00,83.157,83.167,83.1,83.139,307799999.0
2005-04-04 22:12:00,83.102,83.141,83.083,83.141,482899988.0
2005-04-04 22:13:00,83.125,83.17,83.107,83.123,367800000.0
2005-04-04 22:14:00,83.14,83.163,83.111,83.135,236300001.0
2005-04-04 22:15:00,83.129,83.163,83.115,83.163,197999997.0
2005-04-04 22:16:00,83.138,83.157,83.109,83.12,503999996.0
2005-04-04 22:17:00,83.143,83.148,83.115,83.119,238900000.0
2005-04-04 22:18:00,83.156,83.175,83.126,83.149,373300000.0
2005-04-04 22:19:00,83.134,83.157,83.114,83.145,341400002.0
2005-04-04 22:20:00,83.12,83.159,83.11,83.114,236200005.0
2005-04-04 22:21:00,83.095,83.135,83.09,83.103,253400002.0
2005-04-04 22:22:00,83.114,83.168,83.114,83.129,311500000.0
2005-04-04 22:23:00,83.125,83.148,83.098,83.106,376200004.0
2005-04-04 22:24:00,83.116,83.148,83.101,83.123,245599997.0
2005-04-04 22:25:00,83.149,83.158,83.128,83.138,292599999.0
2005-04-04 22:26:00,83.153,83.158,83.117,83.117,212700002.0
2005-04-04 22:27:00,83.131,83.153,83.096,83.126,826499990.0
2005-04-04 22:28:00,83.079,83.126,83.072,83.106,304200000.0
2005-04-04 22:29:00,83.093,83.115,83.076,83.095,243300000.0
2005-04-04 22:30:00,83.121,83.123,83.055,83.076,163200003.0
2005-04-04 22:31:00,83.091,83.114,83.069,83.071,456400007.0
2005-04-04 22:32:00,83.116,83.127,83.071,83.085,328399997.0
2005-04-04 22:33:00,83.078,83.12,83.067,83.109,668099999.0
2005-04-04 22:34:00,83.067,83.116,83.05,83.079,625799994.0
2005-04-04 22:35:00,83.084,83.134,83.084,83.102,226900001.0
2005-04-04 22:36:00,83.077,83.128,83.07,83.095,400300004.0
2005-04-04 22:37:00,83.091,83.105,83.065,83.078,286600000.0
2005-04-04 22:38:00,83.107,83.114,83.073,83.098,237199999.0
2005-04-04 22:39:00,83.107,83.115,83.061,83.062,308499999.0
2005-04-04 22:40:00,83.081,83.108,83.061,83.08,211099999.0
2005-04-04 22:41:00,83.117,83.117,83.068,83.079,197299999.0
2005-04-04 22:42:00,83.098,83.105,83.066,83.066,296999997.0
2005-04-04 22:43:00,83.055,83.085,83.04,83.085,286599998.0
2005-04-04 22:44:00,83.049,83.119,83.049,83.069,412700001.0
2005-04-04 22:45:00,83.069,83.095,83.045,83.065,385199998.0
2005-04-04 22:46:00,83.065,83.095,83.045,83.045,270999997.0
2005-04-04 22:47:00,83.107,83.107,83.05,83.061,293600001.0
2005-04-04 22:48:00,83.076,83.103,83.05,83.056,270199998.0
2005-04-04 22:49:00,83.023,83.083,83.023,83.078,272599997.0
2005-04-04 22:50:00,83.054,83.083,83.048,83.076,168299998.0
2005-04-04 22:51:00,83.04,83.084,83.033,83.063,391500001.0
2005-04-04 22:52:00,83.038,83.084,83.029,83.055,278399999.0
2005-04-04 22:53:00,83.062,83.085,83.024,83.028,593599998.0
2005-04-04 22:54:00,83.077,83.095,83.039,83.058,296399996.0
2005-04-04 22:55:00,83.052,83.1,83.042,83.093,377899997.0
2005-04-04 22:56:00,83.041,83.085,83.023,83.064,188300000.0
2005-04-04 22:57:00,83.091,83.11,83.039,83.086,264299997.0
2005-04-04 22:58:00,83.096,83.136,83.064,83.113,175600002.0
2005-04-04 22:59:00,83.07,83.132,83.022,83.022,466999999.0
2005-04-04 23:00:00,83.113,83.117,83.081,83.091,271100000.0
2005-04-04 23:01:00,83.087,83.109,83.057,83.101,181499998.0
2005-04-04 23:02:00,83.091,83.118,83.072,83.096,139499999.0
2005-04-04 23:03:00,83.083,83.115,83.072,83.091,223300002.0
2005-04-04 23:04:00,83.123,83.142,83.086,83.11,311600001.0
2005-04-04 23:05:00,83.084,83.118,83.084,83.102,121299999.0
2005-04-04 23:06:00,83.107,83.12,83.076,83.083,297399998.0
2005-04-04 23:07:00,83.096,83.111,83.064,83.086,264000001.0
2005-04-04 23:08:00,83.092,83.12,83.087,83.098,262499999.0
2005-04-04 23:09:00,83.113,83.126,83.063,83.063,193900003.0
2005-04-04 23:10:00,83.078,83.122,83.059,83.084,279600000.0
2005-04-04 23:11:00,83.118,83.119,83.09,83.097,158200000.0
2005-04-04 23:12:00,83.108,83.129,83.085,83.1,169300001.0
2005-04-04 23:13:00,83.085,83.112,83.084,83.107,224199999.0
2005-04-04 23:14:00,83.08,83.113,83.076,83.087,273599999.0
2005-04-04 23:15:00,83.093,83.128,83.093,83.126,211899994.0
2005-04-04 23:16:00,83.095,83.103,83.071,83.079,246000003.0
2005-04-04 23:17:00,83.076,83.13,83.076,83.102,257500002.0
2005-04-04 23:18:00,83.104,83.129,83.092,83.119,241100000.0
2005-04-04 23:19:00,83.108,83.122,83.081,83.094,167699999.0
2005-04-04 23:20:00,83.096,83.121,83.079,83.09,214200000.0
2005-04-04 23:21:00,83.076,83.111,83.065,83.109,362999999.0
2005-04-04 23:22:00,83.097,83.115,83.077,83.112,226099999.0
2005-04-04 23:23:00,83.098,83.117,83.048,83.075,311500002.0
2005-04-04 23:24:00,83.089,83.114,83.065,83.114,221100001.0
2005-04-04 23:25:00,83.103,83.134,83.086,83.094,195499999.0
2005-04-04 23:26:00,83.104,83.135,83.074,83.08,288499999.0
2005-04-04 23:27:00,83.083,83.115,83.082,83.113,216899998.0
2005-04-04 23:28:00,83.113,83.14,83.107,83.107,126200000.0
2005-04-04 23:29:00,83.096,83.13,83.086,83.101,194400000.0
2005-04-04 23:30:00,83.098,83.131,83.098,83.119,170900000.0
2005-04-04 23:31:00,83.103,83.122,83.076,83.107,152799998.0
2005-04-04 23:32:00,83.106,83.136,83.092,83.107,187300001.0
2005-04-04 23:33:00,83.124,83.128,83.093,83.099,145300001.0
2005-04-04 23:34:00,83.142,83.17,83.102,83.102,324100000.0
2005-04-04 23:35:00,83.13,83.134,83.107,83.109,148100000.0
2005-04-04 23:36:00,83.102,83.126,83.084,83.101,165800000.0
2005-04-04 23:37:00,83.11,83.138,83.093,83.121,193400001.0
2005-04-04 23:38:00,83.08,83.109,83.074,83.086,96900000.0
2005-04-04 23:39:00,83.068,83.083,83.016,83.045,224400001.0
2005-04-04 23:40:00,83.045,83.078,83.035,83.05,302299995.0
2005-04-04 23:41:00,83.063,83.102,83.039,83.055,339699996.0
2005-04-04 23:42:00,83.071,83.112,83.063,83.073,326099998.0
2005-04-04 23:43:00,83.083,83.111,83.063,83.096,184499997.0
2005-04-04 23:44:00,83.073,83.08,83.048,83.056,217399999.0
2005-04-04 23:45:00,83.092,83.115,83.046,83.059,260000003.0
2005-04-04 23:46:00,83.057,83.086,83.043,83.045,243299998.0
2005-04-04 23:47:00,83.03,83.09,83.03,83.09,201299996.0
2005-04-04 23:48:00,83.064,83.082,83.042,83.076,205199998.0
2005-04-04 23:49:00,83.026,83.068,83.026,83.037,264999999.0
2005-04-04 23:50:00,83.005,83.056,83.005,83.035,113200001.0
2005-04-04 23:51:00,83.015,83.042,82.978,83.035,182700001.0
2005-04-04 23:52:00,83.002,83.019,82.984,83.013,98000000.0
2005-04-04 23:53:00,83.027,83.03,82.978,83.005,157200002.0
2005-04-04 23:54:00,82.991,83.005,82.977,82.993,209299997.0
2005-04-04 23:55:00,83.022,83.022,82.971,82.971,213899997.0
2005-04-04 23:56:00,82.996,83.026,82.99,83.01,221099997.0
2005-04-04 23:57:00,83.005,83.01,82.98,83.003,158999997.0
2005-04-04 23:58:00,82.965,83.017,82.965,83.005,173400001.0
2005-04-04 23:59:00,83.005,83.039,82.985,83.012,265999998.0
2005-04-05 00:00:00,82.983,83.041,82.982,83.038,231000000.0
2005-04-05 00:01:00,83.0,83.0,82.965,82.979,228800000.0
2005-04-05 00:02:00,82.987,83.002,82.973,83.002,166300001.0
2005-04-05 00:03:00,82.983,83.015,82.974,82.997,258100000.0
2005-04-05 00:04:00,82.981,82.995,82.946,82.973,210900000.0
2005-04-05 00:05:00,82.982,83.023,82.981,83.01,163800002.0
2005-04-05 00:06:00,82.972,82.998,82.966,82.974,223799999.0
2005-04-05 00:07:00,82.97,83.005,82.929,82.985,138200000.0
2005-04-05 00:08:00,83.013,83.014,82.974,82.974,141800000.0
2005-04-05 00:09:00,82.984,82.992,82.954,82.968,233400002.0
2005-04-05 00:10:00,82.943,82.98,82.929,82.969,258099996.0
2005-04-05 00:11:00,82.947,83.012,82.932,82.986,130700000.0
2005-04-05 00:12:00,82.964,82.985,82.959,82.973,194899995.0
2005-04-05 00:13:00,82.971,82.989,82.942,82.965,173900001.0
2005-04-05 00:14:00,82.972,82.981,82.925,82.925,263099999.0
2005-04-05 00:15:00,82.94,82.985,82.924,82.963,187400004.0
2005-04-05 00:16:00,82.938,82.982,82.932,82.976,239099999.0
2005-04-05 00:17:00,82.958,82.984,82.944,82.952,203599999.0
2005-04-05 00:18:00,82.946,82.97,82.942,82.963,330599993.0
2005-04-05 00:19:00,83.007,83.007,82.945,82.945,149000000.0
2005-04-05 00:20:00,82.951,82.993,82.951,82.98,289799998.0
2005-04-05 00:21:00,82.947,82.981,82.944,82.977,201800000.0
2005-04-05 00:22:00,82.949,82.972,82.936,82.955,250400001.0
2005-04-05 00:23:00,82.98,83.004,82.95,82.989,394699999.0
2005-04-05 00:24:00,82.951,82.985,82.951,82.974,178799997.0
2005-04-05 00:25:00,82.971,82.985,82.955,82.966,137099996.0
2005-04-05 00:26:00,82.966,82.989,82.953,82.989,159899998.0
2005-04-05 00:27:00,82.971,82.985,82.959,82.975,172500000.0
2005-04-05 00:28:00,82.959,82.998,82.953,82.954,174500000.0
2005-04-05 00:29:00,82.974,82.977,82.944,82.977,190399999.0
2005-04-05 00:30:00,82.963,83.0,82.957,82.964,208800000.0
2005-04-05 00:31:00,82.963,82.996,82.949,82.979,100400000.0
2005-04-05 00:32:00,82.992,82.992,82.945,82.956,122500002.0
2005-04-05 00:33:00,82.98,82.999,82.954,82.977,135900000.0
2005-04-05 00:34:00,82.96,82.989,82.95,82.967,279700000.0
2005-04-05 00:35:00,82.959,82.979,82.94,82.956,141699999.0
2005-04-05 00:36:00,82.939,82.965,82.932,82.959,326399999.0
2005-04-05 00:37:00,82.897,82.94,82.897,82.935,259499999.0
2005-04-05 00:38:00,82.932,82.984,82.922,82.973,334699999.0
2005-04-05 00:39:00,82.962,82.99,82.94,82.99,149000002.0
2005-04-05 00:40:00,82.942,83.001,82.942,82.988,152600000.0
2005-04-05 00:41:00,82.971,82.972,82.924,82.93,154999999.0
2005-04-05 00:42:00,82.944,83.003,82.925,82.977,359699999.0
2005-04-05 00:43:00,82.98,82.98,82.923,82.952,184900000.0
2005-04-05 00:44:00,82.948,82.974,82.93,82.952,153700002.0
2005-04-05 00:45:00,82.982,82.988,82.936,82.949,212399997.0
2005-04-05 00:46:00,82.943,82.995,82.942,82.978,207799999.0
2005-04-05 00:47:00,82.959,83.001,82.959,82.983,141600000.0
2005-04-05 00:48:00,82.988,82.999,82.976,82.997,166000002.0
2005-04-05 00:49:00,82.988,83.01,82.976,82.997,171099999.0
2005-04-05 00:50:00,82.996,83.003,82.968,82.982,169500003.0
2005-04-05 00:51:00,82.999,83.005,82.973,82.989,241099999.0
2005-04-05 00:52:00,82.985,83.019,82.975,83.002,65400000.0
2005-04-05 00:53:00,83.007,83.007,82.966,82.969,105600000.0
2005-04-05 00:54:00,82.985,83.015,82.966,82.971,228599999.0
2005-04-05 00:55:00,82.973,83.0,82.954,82.954,271800000.0
2005-04-05 00:56:00,82.99,83.012,82.97,83.012,206900001.0
2005-04-05 00:57:00,82.986,82.996,82.968,82.973,179100002.0
2005-04-05 00:58:00,82.983,83.006,82.96,82.96,176300001.0
2005-04-05 00:59:00,82.993,83.005,82.973,82.988,145100000.0
2005-04-05 01:00:00,82.973,83.001,82.953,82.976,296700003.0
2005-04-05 01:01:00,82.978,83.024,82.972,83.023,150900000.0
2005-04-05 01:02:00,82.981,83.012,82.965,82.98,124200000.0
2005-04-05 01:03:00,83.001,83.001,82.957,82.966,153100003.0
2005-04-05 01:04:00,82.99,83.018,82.984,83.016,182699999.0
2005-04-05 01:05:00,83.025,83.035,83.008,83.031,181199998.0
2005-04-05 01:06:00,82.989,83.017,82.976,82.989,201900003.0
2005-04-05 01:07:00,82.985,82.991,82.95,82.959,125300001.0
2005-04-05 01:08:00,82.951,82.988,82.94,82.988,263199998.0
2005-04-05 01:09:00,82.959,82.963,82.927,82.935,217299999.0
2005-04-05 01:10:00,82.891,82.977,82.888,82.977,211000000.0
2005-04-05 01:11:00,82.929,82.954,82.92,82.948,181499997.0
2005-04-05 01:12:00,82.895,82.957,82.88,82.95,275400002.0
2005-04-05 01:13:00,82.925,82.966,82.924,82.949,230299998.0
2005-04-05 01:14:00,82.931,82.949,82.904,82.904,326100000.0
2005-04-05 01:15:00,82.926,82.942,82.893,82.914,316400005.0
2005-04-05 01:16:00,82.908,82.94,82.892,82.911,175899997.0
2005-04-05 01:17:00,82.898,82.948,82.883,82.917,184999998.0
2005-04-05 01:18:00,82.904,82.946,82.894,82.929,238499998.0
2005-04-05 01:19:00,82.954,82.975,82.924,82.953,244700003.0
2005-04-05 01:20:00,82.918,82.999,82.918,82.995,144300000.0
2005-04-05 01:21:00,82.967,82.978,82.942,82.968,193299999.0
2005-04-05 01:22:00,82.959,82.98,82.945,82.956,154300004.0
2005-04-05 01:23:00,83.0,83.012,82.951,82.951,195100000.0
2005-04-05 01:24:00,82.973,83.019,82.948,83.013,291499999.0
2005-04-05 01:25:00,82.977,83.004,82.971,82.995,334400000.0
2005-04-05 01:26:00,82.986,83.014,82.977,82.995,292700000.0
2005-04-05 01:27:00,82.979,83.002,82.955,82.964,152800002.0
2005-04-05 01:28:00,83.012,83.025,82.981,82.981,179199999.0
2005-04-05 01:29:00,82.984,83.024,82.979,82.984,164199999.0
2005-04-05 01:30:00,83.008,83.022,82.98,82.987,151600001.0
2005-04-05 01:31:00,83.01,83.029,82.982,82.988,356900002.0
2005-04-05 01:32:00,82.991,83.034,82.985,82.995,251000001.0
2005-04-05 01:33:00,82.996,83.028,82.994,83.014,178799998.0
2005-04-05 01:34:00,82.948,82.996,82.948,82.976,169199998.0
2005-04-05 01:35:00,83.003,83.015,82.953,82.963,197599998.0
2005-04-05 01:36:00,82.963,83.0,82.954,82.996,145500000.0
2005-04-05 01:37:00,82.969,83.02,82.969,83.02,201299998.0
2005-04-05 01:38:00,83.009,83.016,82.979,82.982,108800001.0
2005-04-05 01:39:00,82.971,82.994,82.965,82.98,190700000.0
2005-04-05 01:40:00,82.996,83.025,82.98,82.985,256499995.0
2005-04-05 01:41:00,83.018,83.034,83.004,83.009,158699999.0
2005-04-05 01:42:00,83.016,83.04,83.005,83.021,161900000.0
2005-04-05 01:43:00,82.987,83.016,82.981,83.0,236700002.0
2005-04-05 01:44:00,83.017,83.021,82.98,82.98,227799998.0
2005-04-05 01:45:00,83.004,83.034,82.989,83.005,225199998.0
2005-04-05 01:46:00,83.0,83.022,82.98,83.003,215399997.0
2005-04-05 01:47:00,83.01,83.02,82.98,83.0,227400001.0
2005-04-05 01:48:00,82.98,83.018,82.98,83.008,125099999.0
2005-04-05 01:49:00,83.008,83.029,82.998,83.015,217000000.0
2005-04-05 01:50:00,83.022,83.028,82.998,83.015,194100000.0
2005-04-05 01:51:00,83.028,83.03,82.999,83.003,138000000.0
2005-04-05 01:52:00,83.013,83.031,82.993,82.998,248499999.0
2005-04-05 01:53:00,83.013,83.026,82.982,82.982,192600003.0
2005-04-05 01:54:00,82.963,83.006,82.953,82.967,139800001.0
2005-04-05 01:55:00,82.992,83.0,82.962,82.963,152899997.0
2005-04-05 01:56:00,82.953,83.0,82.953,82.993,218100001.0
2005-04-05 01:57:00,82.997,83.009,82.98,82.995,220399995.0
2005-04-05 01:58:00,82.994,83.004,82.947,82.97,252300000.0
2005-04-05 01:59:00,82.968,82.998,82.944,82.961,216900003.0
2005-04-05 02:00:00,82.958,82.99,82.958,82.978,159999999.0
2005-04-05 02:01:00,83.006,83.006,82.95,82.954,246200001.0
2005-04-05 02:02:00,82.977,82.985,82.916,82.916,173800002.0
2005-04-05 02:03:00,82.958,82.959,82.909,82.912,278000002.0
2005-04-05 02:04:00,82.931,82.95,82.9,82.9,267900002.0
2005-04-05 02:05:00,82.91,82.937,82.899,82.903,222000002.0
2005-04-05 02:06:00,82.913,82.936,82.896,82.905,316199997.0
2005-04-05 02:07:00,82.924,82.952,82.909,82.921,247599998.0
2005-04-05 02:08:00,82.901,82.911,82.863,82.863,286900000.0
2005-04-05 02:09:00,82.898,82.94,82.898,82.925,186499996.0
2005-04-05 02:10:00,82.893,82.934,82.892,82.933,165000002.0
2005-04-05 02:11:00,82.893,82.932,82.874,82.897,207699999.0
2005-04-05 02:12:00,82.927,82.932,82.896,82.896,280500000.0
2005-04-05 02:13:00,82.891,82.95,82.891,82.946,203599997.0
2005-04-05 02:14:00,82.914,82.948,82.894,82.894,176500001.0
2005-04-05 02:15:00,82.931,82.948,82.902,82.935,282199999.0
2005-04-05 02:16:00,82.923,82.965,82.92,82.945,166900002.0
2005-04-05 02:17:00,82.97,82.979,82.926,82.949,181199998.0
2005-04-05 02:18:00,82.965,82.985,82.935,82.954,198600002.0
2005-04-05 02:19:00,82.953,82.99,82.946,82.985,280100000.0
2005-04-05 02:20:00,82.978,83.0,82.964,82.97,209499998.0
2005-04-05 02:21:00,82.985,82.985,82.947,82.947,251099999.0
2005-04-05 02:22:00,82.953,82.992,82.939,82.977,174599997.0
2005-04-05 02:23:00,82.97,82.98,82.947,82.954,228099998.0
2005-04-05 02:24:00,82.953,82.972,82.923,82.928,130000001.0
2005-04-05 02:25:00,82.937,82.949,82.894,82.897,156400000.0
2005-04-05 02:26:00,82.947,82.96,82.913,82.929,231699999.0
2005-04-05 02:27:00,82.942,82.951,82.917,82.929,161399999.0
2005-04-05 02:28:00,82.928,82.948,82.906,82.934,236699997.0
2005-04-05 02:29:00,82.93,82.957,82.914,82.948,281999998.0
2005-04-05 02:30:00,82.959,82.972,82.923,82.949,175200000.0
2005-04-05 02:31:00,82.957,82.965,82.935,82.944,221199999.0
2005-04-05 02:32:00,82.958,82.977,82.939,82.96,216600005.0
2005-04-05 02:33:00,82.954,82.984,82.941,82.967,191599999.0
2005-04-05 02:34:00,82.938,82.978,82.938,82.967,195400001.0
2005-04-05 02:35:00,82.956,82.984,82.941,82.954,238800000.0
2005-04-05 02:36:00,82.943,82.981,82.931,82.94,263499996.0
2005-04-05 02:37:00,82.919,82.979,82.919,82.969,160099998.0
2005-04-05 02:38:00,82.967,82.978,82.938,82.945,233999999.0
2005-04-05 02:39:00,82.952,82.977,82.935,82.94,239799999.0
2005-04-05 02:40:00,82.971,82.991,82.957,82.959,149999998.0
2005-04-05 02:41:00,82.957,82.979,82.935,82.953,143399998.0
2005-04-05 02:42:00,82.928,82.975,82.928,82.937,151500001.0
2005-04-05 02:43:00,82.954,82.967,82.927,82.948,248400003.0
2005-04-05 02:44:00,82.945,82.976,82.924,82.949,182700002.0
2005-04-05 02:45:00,82.926,82.971,82.926,82.943,283200002.0
2005-04-05 02:46:00,82.962,82.973,82.937,82.953,176600001.0
2005-04-05 02:47:00,82.973,82.994,82.955,82.964,246499998.0
2005-04-05 02:48:00,82.984,82.997,82.958,82.973,214099998.0
2005-04-05 02:49:00,82.975,82.997,82.957,82.957,171199999.0
2005-04-05 02:50:00,82.975,82.996,82.948,82.979,161299998.0
2005-04-05 02:51:00,82.979,82.985,82.957,82.963,176199999.0
2005-04-05 02:52:00,82.972,82.987,82.952,82.952,188900000.0
2005-04-05 02:53:00,82.972,82.999,82.96,82.997,244399999.0
2005-04-05 02:54:00,82.976,83.024,82.957,82.999,137299998.0
2005-04-05 02:55:00,83.015,83.023,82.982,82.982,154700000.0
2005-04-05 02:56:00,82.993,83.034,82.984,82.999,253099999.0
2005-04-05 02:57:00,83.024,83.029,82.989,83.018,271599994.0
2005-04-05 02:58:00,82.984,83.026,82.979,83.025,177999998.0
2005-04-05 02:59:00,83.009,83.028,82.989,82.991,209499997.0
2005-04-05 03:00:00,83.016,83.045,82.999,83.018,169300000.0
2005-04-05 03:01:00,83.016,83.036,82.987,83.0,136399999.0
2005-04-05 03:02:00,83.003,83.014,82.978,82.986,223600002.0
2005-04-05 03:03:00,82.977,83.002,82.968,82.99,178300000.0
2005-04-05 03:04:00,83.003,83.02,82.978,83.002,171499998.0
2005-04-05 03:05:00,82.979,83.009,82.968,82.991,221000001.0
2005-04-05 03:06:00,82.975,83.02,82.975,82.996,155600001.0
2005-04-05 03:07:00,82.976,83.01,82.968,82.984,213699999.0
2005-04-05 03:08:00,82.969,83.003,82.957,82.974,212200000.0
2005-04-05 03:09:00,82.959,82.992,82.953,82.966,198899998.0
2005-04-05 03:10:00,82.97,82.988,82.944,82.95,186700000.0
2005-04-05 03:11:00,82.952,82.984,82.934,82.963,202700000.0
2005-04-05 03:12:00,82.965,82.994,82.923,82.95,287000001.0
2005-04-05 03:13:00,82.968,83.01,82.961,82.992,134200001.0
2005-04-05 03:14:00,83.015,83.015,82.963,82.963,246099996.0
2005-04-05 03:15:00,82.998,83.013,82.964,82.987,206999998.0
2005-04-05 03:16:00,82.97,83.014,82.97,83.004,192200002.0
2005-04-05 03:17:00,83.002,83.017,82.964,82.964,316199996.0
2005-04-05 03:18:00,82.99,83.018,82.976,82.982,131600000.0
2005-04-05 03:19:00,82.982,83.016,82.972,82.988,151499999.0
2005-04-05 03:20:00,82.988,83.006,82.974,82.992,247500000.0
2005-04-05 03:21:00,82.993,83.006,82.971,82.977,194699997.0
2005-04-05 03:22:00,83.003,83.043,82.998,83.016,216999997.0
2005-04-05 03:23:00,83.011,83.038,83.005,83.032,225800001.0
2005-04-05 03:24:00,83.017,83.04,83.017,83.037,180899998.0
2005-04-05 03:25:00,83.016,83.038,83.004,83.018,352099998.0
2005-04-05 03:26:00,83.008,83.036,82.991,82.995,175000001.0
2005-04-05 03:27:00,83.03,83.04,82.998,82.998,176100000.0
2005-04-05 03:28:00,82.995,83.027,82.978,82.994,283300000.0
2005-04-05 03:29:00,83.003,83.013,82.962,82.962,190500001.0
2005-04-05 03:30:00,83.035,83.064,83.02,83.035,260200000.0
2005-04-05 03:31:00,83.078,83.12,83.061,83.103,144700000.0
2005-04-05 03:32:00,83.082,83.105,83.072,83.104,101400001.0
2005-04-05 03:33:00,83.055,83.103,83.04,83.07,245200000.0
2005-04-05 03:34:00,83.054,83.099,83.051,83.07,205200001.0
2005-04-05 03:35:00,83.061,83.079,83.018,83.059,198200002.0
2005-04-05 03:36:00,83.035,83.073,83.028,83.052,175400002.0
2005-04-05 03:37:00,83.039,83.039,82.985,83.001,210600000.0
2005-04-05 03:38:00,82.989,83.017,82.977,82.984,294299996.0
2005-04-05 03:39:00,82.986,83.023,82.986,83.002,162899999.0
2005-04-05 03:40:00,83.02,83.029,82.984,82.989,285899999.0
2005-04-05 03:41:00,82.984,83.015,82.984,83.007,157300000.0
2005-04-05 03:42:00,83.007,83.021,82.981,83.0,220399998.0
2005-04-05 03:43:00,83.0,83.014,82.952,82.952,157999999.0
2005-04-05 03:44:00,83.004,83.004,82.962,82.975,361700000.0
2005-04-05 03:45:00,83.003,83.003,82.982,82.984,145000000.0
2005-04-05 03:46:00,82.974,83.0,82.968,82.988,294800000.0
2005-04-05 03:47:00,82.98,82.997,82.963,82.979,127300000.0
2005-04-05 03:48:00,82.977,82.989,82.944,82.95,201900001.0
2005-04-05 03:49:00,82.948,82.99,82.945,82.99,161299999.0
2005-04-05 03:50:00,82.951,82.98,82.945,82.953,170299999.0
2005-04-05 03:51:00,82.953,82.968,82.916,82.949,157499998.0
2005-04-05 03:52:00,82.932,82.975,82.928,82.937,199399999.0
2005-04-05 03:53:00,82.923,82.966,82.902,82.938,218599995.0
2005-04-05 03:54:00,82.938,82.975,82.925,82.935,239099998.0
2005-04-05 03:55:00,82.92,82.945,82.912,82.925,235199999.0
2005-04-05 03:56:00,82.927,82.947,82.911,82.925,278400000.0
2005-04-05 03:57:00,82.943,82.959,82.921,82.924,170400001.0
2005-04-05 03:58:00,82.94,82.972,82.94,82.964,169100001.0
2005-04-05 03:59:00,82.956,82.976,82.926,82.946,188100001.0
2005-04-05 04:00:00,82.938,82.962,82.92,82.937,332700000.0
2005-04-05 04:01:00,82.936,82.97,82.933,82.951,202199999.0
2005-04-05 04:02:00,82.943,82.967,82.925,82.941,258000001.0
2005-04-05 04:03:00,82.955,82.981,82.939,82.944,292199997.0
2005-04-05 04:04:00,82.951,82.968,82.921,82.937,172299996.0
2005-04-05 04:05:00,82.937,82.946,82.918,82.926,222700001.0
2005-04-05 04:06:00,82.919,82.937,82.898,82.898,175100000.0
2005-04-05 04:07:00,82.917,82.93,82.855,82.911,310499996.0
2005-04-05 04:08:00,82.906,82.934,82.894,82.909,142700000.0
2005-04-05 04:09:00,82.899,82.932,82.897,82.913,224400000.0
2005-04-05 04:10:00,82.921,82.931,82.899,82.91,195400003.0
2005-04-05 04:11:00,82.92,82.929,82.895,82.897,215199998.0
2005-04-05 04:12:00,82.901,82.928,82.893,82.912,197000000.0
2005-04-05 04:13:00,82.922,82.929,82.894,82.903,313400001.0
2005-04-05 04:14:00,82.908,82.935,82.903,82.935,182200001.0
2005-04-05 04:15:00,82.928,82.947,82.904,82.907,211400002.0
2005-04-05 04:16:00,82.919,82.941,82.907,82.925,227300000.0
2005-04-05 04:17:00,82.92,82.944,82.912,82.932,128400002.0
2005-04-05 04:18:00,82.919,82.953,82.87,82.881,238899995.0
2005-04-05 04:19:00,82.882,82.912,82.877,82.893,306000000.0
2005-04-05 04:20:00,82.91,82.923,82.888,82.923,128899999.0
2005-04-05 04:21:00,82.932,82.933,82.883,82.892,204400000.0
2005-04-05 04:22:00,82.882,82.909,82.868,82.897,149400001.0
2005-04-05 04:23:00,82.9,82.943,82.9,82.937,184899999.0
2005-04-05 04:24:00,82.901,82.943,82.891,82.899,170099999.0
2005-04-05 04:25:00,82.902,82.917,82.877,82.895,275100001.0
2005-04-05 04:26:00,82.884,82.91,82.875,82.875,246899997.0
2005-04-05 04:27:00,82.895,82.92,82.884,82.91,167500001.0
2005-04-05 04:28:00,82.902,82.919,82.884,82.905,193999997.0
2005-04-05 04:29:00,82.881,82.927,82.881,82.905,193800001.0
2005-04-05 04:30:00,82.892,82.921,82.89,82.915,283600001.0
2005-04-05 04:31:00,82.899,82.926,82.892,82.892,217000000.0
2005-04-05 04:32:00,82.887,82.933,82.885,82.897,123000001.0
2005-04-05 04:33:00,82.893,82.94,82.877,82.937,199599998.0
2005-04-05 04:34:00,82.903,82.948,82.888,82.921,157500000.0
2005-04-05 04:35:00,82.929,82.959,82.923,82.941,94399998.0
2005-04-05 04:36:00,82.939,82.963,82.929,82.943,165700000.0
2005-04-05 04:37:00,82.925,82.959,82.91,82.933,191099998.0
2005-04-05 04:38:00,82.936,82.948,82.916,82.929,189300001.0
2005-04-05 04:39:00,82.944,82.944,82.917,82.937,127899999.0
2005-04-05 04:40:00,82.93,82.956,82.925,82.935,251199999.0
2005-04-05 04:41:00,82.934,82.937,82.906,82.935,266800000.0
2005-04-05 04:42:00,82.94,82.968,82.938,82.944,278800000.0
2005-04-05 04:43:00,82.953,82.973,82.944,82.959,104000000.0
2005-04-05 04:44:00,82.963,82.983,82.945,82.955,143199997.0
2005-04-05 04:45:00,82.928,82.969,82.928,82.96,218499998.0
2005-04-05 04:46:00,82.928,82.951,82.918,82.944,191800002.0
2005-04-05 04:47:00,82.922,82.956,82.908,82.929,257300000.0
2005-04-05 04:48:00,82.925,82.954,82.915,82.934,193999995.0
2005-04-05 04:49:00,82.939,82.985,82.939,82.97,199300002.0
2005-04-05 04:50:00,82.973,82.988,82.952,82.976,171800001.0
2005-04-05 04:51:00,82.971,83.003,82.961,82.976,302700001.0
2005-04-05 04:52:00,82.99,82.998,82.962,82.962,207900000.0
2005-04-05 04:53:00,82.982,82.982,82.945,82.945,269200000.0
2005-04-05 04:54:00,82.956,82.991,82.932,82.96,228800000.0
2005-04-05 04:55:00,82.951,82.992,82.949,82.962,233899995.0
2005-04-05 04:56:00,82.947,83.001,82.947,83.001,158000001.0
2005-04-05 04:57:00,82.997,82.997,82.941,82.941,122500000.0
2005-04-05 04:58:00,82.959,82.983,82.943,82.968,178400001.0
2005-04-05 04:59:00,82.94,82.981,82.94,82.981,156100000.0
2005-04-05 05:00:00,82.994,82.994,82.951,82.963,109000000.0
2005-04-05 05:01:00,82.986,83.008,82.959,82.984,178799999.0
2005-04-05 05:02:00,83.003,83.011,82.982,82.985,110600000.0
2005-04-05 05:03:00,82.99,83.011,82.971,82.995,183300003.0
2005-04-05 05:04:00,82.983,83.014,82.977,82.981,197200000.0
2005-04-05 05:05:00,82.996,83.005,82.963,82.965,177600001.0
2005-04-05 05:06:00,82.946,82.973,82.932,82.945,278500003.0
2005-04-05 05:07:00,82.98,82.987,82.942,82.942,214100000.0
2005-04-05 05:08:00,82.955,82.985,82.955,82.974,232799998.0
2005-04-05 05:09:00,82.961,82.99,82.949,82.98,278999996.0
2005-04-05 05:10:00,82.954,82.983,82.942,82.948,192699998.0
2005-04-05 05:11:00,82.943,82.974,82.936,82.968,202200000.0
2005-04-05 05:12:00,82.956,82.991,82.949,82.98,184200000.0
2005-04-05 05:13:00,82.937,82.966,82.935,82.957,208699998.0
2005-04-05 05:14:00,82.96,82.98,82.952,82.975,176299999.0
2005-04-05 05:15:00,82.967,82.988,82.953,82.973,181900002.0
2005-04-05 05:16:00,82.96,82.985,82.94,82.955,205600001.0
2005-04-05 05:17:00,82.931,82.987,82.931,82.981,298499998.0
2005-04-05 05:18:00,82.982,82.99,82.958,82.96,171900000.0
2005-04-05 05:19:00,82.971,83.008,82.965,82.994,91799999.0
2005-04-05 05:20:00,82.985,83.027,82.984,83.013,129599999.0
2005-04-05 05:21:00,83.017,83.029,82.993,83.003,266400000.0
2005-04-05 05:22:00,83.027,83.035,82.997,82.997,259500000.0
2005-04-05 05:23:00,82.994,83.033,82.992,83.027,217399996.0
2005-04-05 05:24:00,83.009,83.036,83.008,83.035,141200001.0
2005-04-05 05:25:00,83.059,83.07,83.027,83.037,154799998.0
2005-04-05 05:26:00,83.027,83.073,83.027,83.069,232899998.0
2005-04-05 05:27:00,83.047,83.067,83.013,83.026,230399994.0
2005-04-05 05:28:00,83.048,83.075,83.031,83.059,194399998.0
2005-04-05 05:29:00,83.039,83.073,83.029,83.063,188200002.0
2005-04-05 05:30:00,83.049,83.075,83.028,83.037,195400000.0
2005-04-05 05:31:00,83.046,83.081,83.027,83.05,260500000.0
2005-04-05 05:32:00,83.021,83.063,83.021,83.05,182099998.0
2005-04-05 05:33:00,83.067,83.082,83.04,83.067,214100000.0
2005-04-05 05:34:00,83.058,83.076,83.032,83.064,132900000.0
2005-04-05 05:35:00,83.061,83.082,83.045,83.058,166399999.0
2005-04-05 05:36:00,83.034,83.082,83.034,83.077,161200003.0
2005-04-05 05:37:00,83.052,83.094,83.052,83.08,217899999.0
2005-04-05 05:38:00,83.086,83.103,83.074,83.103,238200004.0
2005-04-05 05:39:00,83.094,83.117,83.077,83.106,233700004.0
2005-04-05 05:40:00,83.089,83.118,83.082,83.088,223099997.0
2005-04-05 05:41:00,83.13,83.136,83.101,83.101,227800002.0
2005-04-05 05:42:00,83.114,83.128,83.092,83.102,187100001.0
2005-04-05 05:43:00,83.092,83.137,83.091,83.112,236999997.0
2005-04-05 05:44:00,83.098,83.121,83.082,83.092,164400000.0
2005-04-05 05:45:00,83.082,83.111,83.081,83.108,172700000.0
2005-04-05 05:46:00,83.06,83.106,83.06,83.106,141100000.0
2005-04-05 05:47:00,83.102,83.105,83.07,83.079,121900000.0
2005-04-05 05:48:00,83.102,83.12,83.083,83.12,135900000.0
2005-04-05 05:49:00,83.09,83.117,83.07,83.07,142100000.0
2005-04-05 05:50:00,83.087,83.113,83.08,83.097,138200001.0
2005-04-05 05:51:00,83.099,83.133,83.094,83.124,201299998.0
2005-04-05 05:52:00,83.099,83.145,83.086,83.132,214299999.0
2005-04-05 05:53:00,83.129,83.15,83.12,83.143,163500000.0
2005-04-05 05:54:00,83.123,83.159,83.122,83.137,254299997.0
2005-04-05 05:55:00,83.129,83.152,83.121,83.137,128900002.0
2005-04-05 05:56:00,83.146,83.17,83.134,83.142,101200000.0
2005-04-05 05:57:00,83.159,83.159,83.117,83.124,133000001.0
2005-04-05 05:58:00,83.145,83.182,83.139,83.166,122400001.0
2005-04-05 05:59:00,83.141,83.157,83.118,83.129,228200001.0
2005-04-05 06:00:00,83.116,83.167,83.116,83.135,269599999.0
2005-04-05 06:01:00,83.165,83.169,83.133,83.14,217900003.0
2005-04-05 06:02:00,83.13,83.154,83.11,83.146,161199998.0
2005-04-05 06:03:00,83.151,83.161,83.129,83.143,283300004.0
2005-04-05 06:04:00,83.153,83.166,83.126,83.147,188900000.0
2005-04-05 06:05:00,83.143,83.162,83.115,83.139,110699999.0
2005-04-05 06:06:00,83.152,83.164,83.107,83.117,343499999.0
2005-04-05 06:07:00,83.121,83.15,83.105,83.129,171899998.0
2005-04-05 06:08:00,83.108,83.135,83.091,83.099,157700000.0
2005-04-05 06:09:00,83.096,83.123,83.09,83.122,125799999.0
2005-04-05 06:10:00,83.092,83.119,83.081,83.099,118299998.0
2005-04-05 06:11:00,83.121,83.121,83.079,83.104,137299999.0
2005-04-05 06:12:00,83.069,83.109,83.069,83.096,163900000.0
2005-04-05 06:13:00,83.081,83.109,83.066,83.087,225100000.0
2005-04-05 06:14:00,83.089,83.118,83.074,83.092,261399999.0
2005-04-05 06:15:00,83.095,83.107,83.076,83.103,153600000.0
2005-04-05 06:16:00,83.09,83.108,83.067,83.083,189100000.0
2005-04-05 06:17:00,83.061,83.107,83.061,83.076,259599997.0
2005-04-05 06:18:00,83.075,83.085,83.052,83.052,337300001.0
2005-04-05 06:19:00,83.093,83.099,83.052,83.052,205700003.0
2005-04-05 06:20:00,83.081,83.109,83.069,83.075,147499999.0
2005-04-05 06:21:00,83.1,83.109,83.072,83.095,179100001.0
2005-04-05 06:22:00,83.1,83.116,83.085,83.098,210600000.0
2005-04-05 06:23:00,83.116,83.118,83.082,83.082,81200000.0
2005-04-05 06:24:00,83.069,83.109,83.059,83.1,296099998.0
2005-04-05 06:25:00,83.104,83.123,83.084,83.091,291200002.0
2005-04-05 06:26:00,83.074,83.106,83.074,83.085,319000000.0
2005-04-05 06:27:00,83.08,83.09,83.059,83.066,167700001.0
2005-04-05 06:28:00,83.047,83.081,83.046,83.08,211399999.0
2005-04-05 06:29:00,83.099,83.099,83.057,83.057,133699998.0
2005-04-05 06:30:00,83.062,83.087,83.049,83.08,149699999.0
2005-04-05 06:31:00,83.099,83.101,83.068,83.075,221500000.0
2005-04-05 06:32:00,83.072,83.099,83.055,83.067,136600001.0
2005-04-05 06:33:00,83.048,83.092,83.036,83.066,165599999.0
2005-04-05 06:34:00,83.058,83.097,83.048,83.072,110600000.0
2005-04-05 06:35:00,83.086,83.118,83.067,83.102,197099996.0
2005-04-05 06:36:00,83.079,83.11,83.079,83.101,179299998.0
2005-04-05 06:37:00,83.09,83.12,83.084,83.105,233200001.0
2005-04-05 06:38:00,83.08,83.109,83.07,83.079,444899993.0
2005-04-05 06:39:00,83.083,83.103,83.053,83.065,211599999.0
2005-04-05 06:40:00,83.059,83.075,83.04,83.075,125400000.0
2005-04-05 06:41:00,83.058,83.087,83.054,83.059,164900001.0
2005-04-05 06:42:00,83.059,83.102,83.046,83.08,223100000.0
2005-04-05 06:43:00,83.1,83.126,83.066,83.072,191100001.0
2005-04-05 06:44:00,83.058,83.1,83.058,83.096,161000001.0
2005-04-05 06:45:00,83.067,83.112,83.066,83.075,237299997.0
2005-04-05 06:46:00,83.098,83.112,83.074,83.099,235099997.0
2005-04-05 06:47:00,83.112,83.131,83.091,83.13,165899999.0
2005-04-05 06:48:00,83.08,83.127,83.07,83.097,250399999.0
2005-04-05 06:49:00,83.091,83.13,83.091,83.11,170599999.0
2005-04-05 06:50:00,83.1,83.106,83.072,83.079,171400003.0
2005-04-05 06:51:00,83.119,83.134,83.108,83.129,173299999.0
2005-04-05 06:52:00,83.118,83.164,83.113,83.12,281199995.0
2005-04-05 06:53:00,83.113,83.155,83.107,83.115,144700001.0
2005-04-05 06:54:00,83.145,83.149,83.115,83.116,159700000.0
2005-04-05 06:55:00,83.089,83.115,83.086,83.094,149499998.0
2005-04-05 06:56:00,83.115,83.141,83.094,83.105,180400000.0
2005-04-05 06:57:00,83.139,83.143,83.093,83.093,203399999.0
2005-04-05 06:58:00,83.118,83.136,83.098,83.113,149800000.0
2005-04-05 06:59:00,83.132,83.153,83.111,83.128,221900005.0
2005-04-05 07:00:00,83.082,83.151,83.082,83.151,161099999.0
2005-04-05 07:01:00,83.117,83.144,83.113,83.143,243800002.0
2005-04-05 07:02:00,83.122,83.133,83.1,83.119,222399998.0
2005-04-05 07:03:00,83.102,83.132,83.098,83.125,172099998.0
2005-04-05 07:04:00,83.126,83.139,83.09,83.103,145499999.0
2005-04-05 07:05:00,83.13,83.145,83.102,83.108,173400000.0
2005-04-05 07:06:00,83.139,83.166,83.134,83.134,217399999.0
2005-04-05 07:07:00,83.162,83.162,83.108,83.119,158599999.0
2005-04-05 07:08:00,83.128,83.16,83.114,83.144,178700003.0
2005-04-05 07:09:00,83.125,83.163,83.125,83.145,235800003.0
2005-04-05 07:10:00,83.142,83.157,83.121,83.121,153999998.0
2005-04-05 07:11:00,83.139,83.162,83.114,83.114,107200001.0
2005-04-05 07:12:00,83.125,83.18,83.124,83.18,183399999.0
2005-04-05 07:13:00,83.152,83.16,83.128,83.141,246999997.0
2005-04-05 07:14:00,83.161,83.176,83.145,83.157,159700001.0
2005-04-05 07:15:00,83.166,83.179,83.142,83.148,121699998.0
2005-04-05 07:16:00,83.154,83.179,83.123,83.156,299499999.0
2005-04-05 07:17:00,83.149,83.17,83.145,83.16,182099998.0
2005-04-05 07:18:00,83.156,83.181,83.143,83.144,177100003.0
2005-04-05 07:19:00,83.138,83.179,83.126,83.156,264100000.0
2005-04-05 07:20:00,83.164,83.175,83.138,83.149,206499999.0
2005-04-05 07:21:00,83.141,83.163,83.128,83.146,180599998.0
2005-04-05 07:22:00,83.148,83.174,83.124,83.174,213700002.0
2005-04-05 07:23:00,83.14,83.16,83.12,83.12,236599996.0
2005-04-05 07:24:00,83.125,83.152,83.108,83.146,173299998.0
2005-04-05 07:25:00,83.105,83.153,83.105,83.124,197999999.0
2005-04-05 07:26:00,83.129,83.149,83.111,83.126,250899999.0
2005-04-05 07:27:00,83.127,83.146,83.11,83.128,306999998.0
2005-04-05 07:28:00,83.136,83.162,83.127,83.144,190099997.0
2005-04-05 07:29:00,83.121,83.149,83.116,83.149,146799998.0
2005-04-05 07:30:00,83.153,83.161,83.136,83.148,171500000.0
2005-04-05 07:31:00,83.117,83.148,83.117,83.146,171500001.0
2005-04-05 07:32:00,83.12,83.151,83.12,83.139,194900000.0
2005-04-05 07:33:00,83.118,83.139,83.108,83.129,289799998.0
2005-04-05 07:34:00,83.139,83.149,83.119,83.13,219100000.0
2005-04-05 07:35:00,83.127,83.137,83.099,83.118,252999997.0
2005-04-05 07:36:00,83.142,83.163,83.119,83.152,309400003.0
2005-04-05 07:37:00,83.141,83.156,83.124,83.142,136500000.0
2005-04-05 07:38:00,83.133,83.174,83.133,83.173,224899998.0
2005-04-05 07:39:00,83.149,83.16,83.125,83.14,280299999.0
2005-04-05 07:40:00,83.121,83.171,83.115,83.16,255600005.0
2005-04-05 07:41:00,83.147,83.164,83.124,83.157,159300000.0
2005-04-05 07:42:00,83.109,83.145,83.109,83.137,265299998.0
2005-04-05 07:43:00,83.12,83.138,83.108,83.123,114800001.0
2005-04-05 07:44:00,83.104,83.126,83.097,83.126,156099999.0
2005-04-05 07:45:00,83.127,83.138,83.1,83.1,154600001.0
2005-04-05 07:46:00,83.075,83.137,83.075,83.135,130000001.0
2005-04-05 07:47:00,83.131,83.135,83.095,83.111,196399998.0
2005-04-05 07:48:00,83.137,83.137,83.107,83.12,187499998.0
2005-04-05 07:49:00,83.12,83.135,83.086,83.103,240499997.0
2005-04-05 07:50:00,83.116,83.134,83.064,83.064,242400001.0
2005-04-05 07:51:00,83.09,83.124,83.08,83.094,272999998.0
2005-04-05 07:52:00,83.085,83.129,83.081,83.111,102600000.0
2005-04-05 07:53:00,83.091,83.118,83.076,83.111,244100004.0
2005-04-05 07:54:00,83.097,83.113,83.087,83.09,158999997.0
2005-04-05 07:55:00,83.09,83.118,83.076,83.104,203100000.0
2005-04-05 07:56:00,83.076,83.1,83.058,83.072,167400000.0
2005-04-05 07:57:00,83.073,83.101,83.07,83.087,126100000.0
2005-04-05 07:58:00,83.113,83.114,83.073,83.073,246599999.0
2005-04-05 07:59:00,83.081,83.122,83.081,83.122,134700001.0
2005-04-05 08:00:00,83.144,83.146,83.112,83.12,199199999.0
2005-04-05 08:01:00,83.13,83.143,83.084,83.107,222500002.0
2005-04-05 08:02:00,83.11,83.151,83.102,83.125,175400000.0
2005-04-05 08:03:00,83.139,83.147,83.112,83.122,258600001.0
2005-04-05 08:04:00,83.116,83.14,83.092,83.1,102600000.0
2005-04-05 08:05:00,83.112,83.123,83.083,83.084,329699999.0
2005-04-05 08:06:00,83.109,83.137,83.101,83.11,212899995.0
2005-04-05 08:07:00,83.122,83.132,83.091,83.091,281900001.0
2005-04-05 08:08:00,83.106,83.136,83.106,83.126,218099996.0
2005-04-05 08:09:00,83.132,83.137,83.096,83.102,211700000.0
2005-04-05 08:10:00,83.105,83.133,83.092,83.12,152300002.0
2005-04-05 08:11:00,83.082,83.125,83.082,83.121,191200001.0
2005-04-05 08:12:00,83.131,83.136,83.102,83.113,246599997.0
2005-04-05 08:13:00,83.125,83.157,83.118,83.132,238299999.0
2005-04-05 08:14:00,83.13,83.148,83.113,83.113,242099998.0
2005-04-05 08:15:00,83.112,83.16,83.099,83.16,253700005.0
2005-04-05 08:16:00,83.118,83.139,83.101,83.12,186299999.0
2005-04-05 08:17:00,83.142,83.146,83.114,83.123,169800001.0
2005-04-05 08:18:00,83.133,83.15,83.115,83.126,154999999.0
2005-04-05 08:19:00,83.117,83.141,83.11,83.131,222199996.0
2005-04-05 08:20:00,83.12,83.146,83.1,83.128,170000000.0
2005-04-05 08:21:00,83.123,83.135,83.092,83.115,267200000.0
2005-04-05 08:22:00,83.132,83.15,83.112,83.129,205200001.0
2005-04-05 08:23:00,83.111,83.151,83.111,83.143,160800000.0
2005-04-05 08:24:00,83.109,83.163,83.106,83.163,127399999.0
2005-04-05 08:25:00,83.135,83.152,83.115,83.138,166199997.0
2005-04-05 08:26:00,83.128,83.148,83.108,83.108,172199998.0
2005-04-05 08:27:00,83.119,83.143,83.102,83.123,83600000.0
2005-04-05 08:28:00,83.106,83.152,83.106,83.148,163499999.0
2005-04-05 08:29:00,83.119,83.143,83.108,83.143,198600004.0
2005-04-05 08:30:00,83.1,83.15,83.1,83.145,206799998.0
2005-04-05 08:31:00,83.135,83.142,83.112,83.124,164900000.0
2005-04-05 08:32:00,83.111,83.136,83.085,83.085,193000004.0
2005-04-05 08:33:00,83.079,83.142,83.079,83.128,284799999.0
2005-04-05 08:34:00,83.11,83.127,83.093,83.093,130800001.0
2005-04-05 08:35:00,83.106,83.137,83.104,83.136,182099998.0
2005-04-05 08:36:00,83.119,83.13,83.101,83.106,73500000.0
2005-04-05 08:37:00,83.142,83.16,83.115,83.128,278099996.0
2005-04-05 08:38:00,83.124,83.156,83.11,83.145,213600000.0
2005-04-05 08:39:00,83.128,83.153,83.112,83.129,212100000.0
2005-04-05 08:40:00,83.119,83.168,83.117,83.164,243899997.0
2005-04-05 08:41:00,83.158,83.179,83.127,83.127,145600000.0
2005-04-05 08:42:00,83.15,83.174,83.132,83.151,236399994.0
2005-04-05 08:43:00,83.141,83.163,83.103,83.103,108500000.0
2005-04-05 08:44:00,83.14,83.145,83.101,83.116,241800001.0
2005-04-05 08:45:00,83.102,83.107,83.074,83.083,194599998.0
2005-04-05 08:46:00,83.073,83.107,83.073,83.093,158099998.0
2005-04-05 08:47:00,83.066,83.091,83.057,83.072,146999998.0
2005-04-05 08:48:00,82.968,83.094,82.958,83.071,204399999.0
2005-04-05 08:49:00,83.053,83.086,83.051,83.083,205300001.0
2005-04-05 08:50:00,83.077,83.08,83.046,83.057,177500000.0
2005-04-05 08:51:00,83.051,83.074,83.028,83.028,272200001.0
2005-04-05 08:52:00,83.081,83.085,83.054,83.071,295900001.0
2005-04-05 08:53:00,83.044,83.07,83.038,83.07,215600002.0
2005-04-05 08:54:00,83.031,83.079,83.031,83.078,185399999.0
2005-04-05 08:55:00,83.079,83.079,83.048,83.063,201799998.0
2005-04-05 08:56:00,83.062,83.089,83.05,83.062,167500000.0
2005-04-05 08:57:00,83.053,83.082,83.053,83.068,238699999.0
2005-04-05 08:58:00,83.06,83.076,83.024,83.024,171399999.0
2005-04-05 08:59:00,83.09,83.09,83.052,83.057,245099998.0
2005-04-05 09:00:00,83.082,83.108,83.063,83.088,207399997.0
2005-04-05 09:01:00,83.101,83.116,83.084,83.085,287599999.0
2005-04-05 09:02:00,83.117,83.136,83.108,83.125,134399999.0
2005-04-05 09:03:00,83.117,83.14,83.1,83.105,127600002.0
2005-04-05 09:04:00,83.118,83.152,83.104,83.113,281400001.0
2005-04-05 09:05:00,83.145,83.18,83.134,83.152,229799995.0
2005-04-05 09:06:00,83.167,83.187,83.16,83.184,132300000.0
2005-04-05 09:07:00,83.191,83.212,83.182,83.196,234999997.0
2005-04-05 09:08:00,83.194,83.205,83.177,83.181,174599999.0
2005-04-05 09:09:00,83.181,83.204,83.169,83.178,173300001.0
2005-04-05 09:10:00,83.209,83.215,83.169,83.173,103200000.0
2005-04-05 09:11:00,83.168,83.184,83.14,83.159,142300001.0
2005-04-05 09:12:00,83.155,83.187,83.147,83.167,265599999.0
2005-04-05 09:13:00,83.184,83.2,83.166,83.185,207000002.0
2005-04-05 09:14:00,83.154,83.203,83.154,83.171,231600001.0
2005-04-05 09:15:00,83.146,83.195,83.145,83.189,212900001.0
2005-04-05 09:16:00,83.19,83.219,83.176,83.201,132400002.0
2005-04-05 09:17:00,83.218,83.234,83.197,83.215,188800001.0
2005-04-05 09:18:00,83.231,83.233,83.2,83.204,228100002.0
2005-04-05 09:19:00,83.232,83.247,83.209,83.219,97900000.0
2005-04-05 09:20:00,83.256,83.27,83.248,83.25,116299999.0
2005-04-05 09:21:00,83.263,83.282,83.239,83.239,253000001.0
2005-04-05 09:22:00,83.242,83.27,83.224,83.251,161700001.0
2005-04-05 09:23:00,83.269,83.275,83.237,83.267,115500000.0
2005-04-05 09:24:00,83.238,83.275,83.214,83.252,186299998.0
2005-04-05 09:25:00,83.267,83.292,83.258,83.279,221999996.0
2005-04-05 09:26:00,83.252,83.285,83.246,83.27,281200004.0
2005-04-05 09:27:00,83.267,83.285,83.242,83.242,206699998.0
2005-04-05 09:28:00,83.235,83.319,83.231,83.309,158099999.0
2005-04-05 09:29:00,83.26,83.292,83.255,83.27,115700000.0
2005-04-05 09:30:00,83.278,83.284,83.248,83.248,145899998.0
2005-04-05 09:31:00,83.282,83.29,83.256,83.257,164299999.0
2005-04-05 09:32:00,83.252,83.278,83.242,83.267,132099999.0
2005-04-05 09:33:00,83.255,83.285,83.241,83.26,181100005.0
2005-04-05 09:34:00,83.269,83.292,83.252,83.257,183199999.0
2005-04-05 09:35:00,83.28,83.297,83.262,83.262,245599999.0
2005-04-05 09:36:00,83.296,83.298,83.265,83.265,196699999.0
2005-04-05 09:37:00,83.289,83.294,83.263,83.267,155900001.0
2005-04-05 09:38:00,83.3,83.3,83.259,83.265,183500000.0
2005-04-05 09:39:00,83.266,83.289,83.251,83.281,136399999.0
2005-04-05 09:40:00,83.258,83.294,83.246,83.271,176999999.0
2005-04-05 09:41:00,83.286,83.289,83.263,83.272,176200001.0
2005-04-05 09:42:00,83.271,83.308,83.268,83.307,191799999.0
2005-04-05 09:43:00,83.307,83.338,83.292,83.319,191800000.0
2005-04-05 09:44:00,83.303,83.341,83.295,83.306,149199999.0
2005-04-05 09:45:00,83.297,83.335,83.297,83.333,201400000.0
2005-04-05 09:46:00,83.321,83.357,83.312,83.351,354500005.0
2005-04-05 09:47:00,83.34,83.354,83.322,83.328,180200001.0
2005-04-05 09:48:00,83.37,83.373,83.3,83.304,152200001.0
2005-04-05 09:49:00,83.311,83.331,83.294,83.331,223799996.0
2005-04-05 09:50:00,83.313,83.345,83.311,83.332,209899999.0
2005-04-05 09:51:00,83.307,83.34,83.29,83.316,198000003.0
2005-04-05 09:52:00,83.318,83.352,83.311,83.326,397599999.0
2005-04-05 09:53:00,83.312,83.337,83.297,83.318,256999998.0
2005-04-05 09:54:00,83.34,83.343,83.305,83.313,175400001.0
2005-04-05 09:55:00,83.315,83.325,83.294,83.294,256200001.0
2005-04-05 09:56:00,83.294,83.355,83.292,83.348,201000002.0
2005-04-05 09:57:00,83.33,83.351,83.31,83.325,224299998.0
2005-04-05 09:58:00,83.343,83.362,83.283,83.316,262600006.0
2005-04-05 09:59:00,83.29,83.321,83.271,83.297,119800000.0
2005-04-05 10:00:00,83.292,83.318,83.274,83.274,102200001.0
2005-04-05 10:01:00,83.26,83.293,83.251,83.271,202999998.0
2005-04-05 10:02:00,83.252,83.292,83.25,83.28,151399998.0
2005-04-05 10:03:00,83.255,83.296,83.253,83.263,199700000.0
2005-04-05 10:04:00,83.258,83.273,83.237,83.249,173500000.0
2005-04-05 10:05:00,83.248,83.272,83.224,83.229,173599999.0
2005-04-05 10:06:00,83.235,83.258,83.216,83.227,328099999.0
2005-04-05 10:07:00,83.247,83.247,83.207,83.207,222800000.0
2005-04-05 10:08:00,83.221,83.242,83.206,83.22,133799998.0
2005-04-05 10:09:00,83.22,83.24,83.209,83.214,115900000.0
2005-04-05 10:10:00,83.232,83.249,83.208,83.208,233700003.0
2005-04-05 10:11:00,83.215,83.249,83.213,83.235,210599999.0
2005-04-05 10:12:00,83.219,83.239,83.207,83.222,175700003.0
2005-04-05 10:13:00,83.212,83.246,83.204,83.204,219700001.0
2005-04-05 10:14:00,83.238,83.245,83.219,83.226,118800001.0
2005-04-05 10:15:00,83.236,83.247,83.222,83.222,293700001.0
2005-04-05 10:16:00,83.221,83.249,83.202,83.221,140300000.0
2005-04-05 10:17:00,83.226,83.255,83.21,83.233,131799998.0
2005-04-05 10:18:00,83.215,83.238,83.214,83.232,131500000.0
2005-04-05 10:19:00,83.225,83.241,83.2,83.2,173799999.0
2005-04-05 10:20:00,83.22,83.248,83.214,83.233,212499999.0
2005-04-05 10:21:00,83.2,83.237,83.195,83.207,145200001.0
2005-04-05 10:22:00,83.17,83.222,83.17,83.207,324099997.0
2005-04-05 10:23:00,83.194,83.235,83.182,83.223,211400000.0
2005-04-05 10:24:00,83.231,83.231,83.171,83.171,158600001.0
2005-04-05 10:25:00,83.182,83.214,83.17,83.194,237800001.0
2005-04-05 10:26:00,83.169,83.191,83.153,83.171,189800001.0
2005-04-05 10:27:00,83.136,83.161,83.111,83.114,280399999.0
2005-04-05 10:28:00,83.107,83.127,83.084,83.105,325900000.0
2005-04-05 10:29:00,83.104,83.119,83.071,83.078,227400001.0
2005-04-05 10:30:00,83.06,83.101,83.06,83.067,123000002.0
2005-04-05 10:31:00,83.071,83.097,83.057,83.078,215199999.0
2005-04-05 10:32:00,83.047,83.082,83.02,83.022,148399998.0
2005-04-05 10:33:00,83.008,83.052,83.006,83.03,256800002.0
2005-04-05 10:34:00,83.027,83.056,83.016,83.016,215900002.0
2005-04-05 10:35:00,83.052,83.076,83.035,83.052,242599993.0
2005-04-05 10:36:00,83.043,83.102,83.037,83.072,173800001.0
2005-04-05 10:37:00,83.022,83.066,83.022,83.032,206699997.0
2005-04-05 10:38:00,83.026,83.055,82.998,83.008,199699996.0
2005-04-05 10:39:00,83.001,83.036,82.99,83.007,152100002.0
2005-04-05 10:40:00,83.008,83.046,83.001,83.001,261200001.0
2005-04-05 10:41:00,83.041,83.053,82.995,83.007,257099999.0
2005-04-05 10:42:00,83.0,83.026,82.985,82.995,223099998.0
2005-04-05 10:43:00,82.977,82.996,82.951,82.974,272999996.0
2005-04-05 10:44:00,82.921,82.997,82.92,82.963,298000000.0
2005-04-05 10:45:00,82.982,82.986,82.962,82.963,154400002.0
2005-04-05 10:46:00,82.985,83.006,82.962,82.989,206799998.0
2005-04-05 10:47:00,82.974,82.997,82.968,82.99,151900001.0
2005-04-05 10:48:00,83.0,83.011,82.976,82.989,291199999.0
2005-04-05 10:49:00,82.985,83.009,82.961,82.969,198099999.0
2005-04-05 10:50:00,82.978,83.008,82.957,82.98,189700003.0
2005-04-05 10:51:00,82.953,82.996,82.935,82.94,185300000.0
2005-04-05 10:52:00,82.93,82.975,82.924,82.93,191900001.0
2005-04-05 10:53:00,82.952,82.998,82.944,82.944,238100003.0
2005-04-05 10:54:00,82.966,82.981,82.949,82.949,148200000.0
2005-04-05 10:55:00,82.969,83.009,82.968,82.994,255400000.0
2005-04-05 10:56:00,82.967,83.01,82.958,83.01,229500001.0
2005-04-05 10:57:00,83.015,83.019,82.966,82.969,219500000.0
2005-04-05 10:58:00,83.002,83.01,82.978,82.98,159299998.0
2005-04-05 10:59:00,82.963,82.999,82.952,82.957,283999999.0
2005-04-05 11:00:00,82.96,82.973,82.913,82.931,286099996.0
2005-04-05 11:01:00,82.944,82.944,82.905,82.914,260200002.0
2005-04-05 11:02:00,82.914,82.957,82.914,82.95,214999998.0
2005-04-05 11:03:00,82.938,82.969,82.917,82.944,210100001.0
2005-04-05 11:04:00,82.954,82.97,82.937,82.948,236800003.0
2005-04-05 11:05:00,82.944,82.98,82.944,82.977,158500001.0
2005-04-05 11:06:00,82.934,82.985,82.934,82.977,224300000.0
2005-04-05 11:07:00,82.977,83.009,82.961,82.962,344400002.0
2005-04-05 11:08:00,82.964,82.996,82.961,82.975,267899999.0
2005-04-05 11:09:00,82.982,82.991,82.948,82.948,168599998.0
2005-04-05 11:10:00,82.977,82.983,82.95,82.95,220099997.0
2005-04-05 11:11:00,82.96,82.967,82.931,82.943,235000001.0
2005-04-05 11:12:00,82.925,82.957,82.913,82.942,227300002.0
2005-04-05 11:13:00,82.943,82.99,82.933,82.976,281399999.0
2005-04-05 11:14:00,82.925,82.978,82.925,82.943,161299998.0
2005-04-05 11:15:00,82.948,82.972,82.923,82.942,158700003.0
2005-04-05 11:16:00,82.922,82.956,82.919,82.929,237499997.0
2005-04-05 11:17:00,82.962,82.962,82.927,82.939,141000000.0
2005-04-05 11:18:00,82.946,82.978,82.929,82.952,181499999.0
2005-04-05 11:19:00,82.961,82.974,82.927,82.927,331300000.0
2005-04-05 11:20:00,82.948,82.971,82.92,82.949,169000003.0
2005-04-05 11:21:00,82.945,82.966,82.936,82.946,119600000.0
2005-04-05 11:22:00,82.941,82.966,82.927,82.936,217699997.0
2005-04-05 11:23:00,82.961,82.969,82.935,82.95,118999999.0
2005-04-05 11:24:00,82.945,82.968,82.935,82.956,293200003.0
2005-04-05 11:25:00,82.98,82.983,82.945,82.955,251600002.0
2005-04-05 11:26:00,82.981,82.984,82.953,82.961,187400002.0
2005-04-05 11:27:00,82.985,83.015,82.974,82.99,213199996.0
2005-04-05 11:28:00,82.987,83.001,82.947,82.961,196400002.0
2005-04-05 11:29:00,82.974,82.99,82.954,82.987,181000000.0
2005-04-05 11:30:00,82.974,82.991,82.949,82.98,136299999.0
2005-04-05 11:31:00,82.971,83.0,82.962,82.97,231799997.0
2005-04-05 11:32:00,82.94,83.0,82.94,83.0,256999999.0
2005-04-05 11:33:00,82.975,82.996,82.956,82.967,272099998.0
2005-04-05 11:34:00,82.997,82.999,82.966,82.975,189800006.0
2005-04-05 11:35:00,82.989,83.004,82.958,82.977,168199998.0
2005-04-05 11:36:00,82.993,82.993,82.962,82.971,168400002.0
2005-04-05 11:37:00,82.995,83.0,82.953,82.953,336599998.0
2005-04-05 11:38:00,82.955,82.97,82.926,82.943,263199998.0
2005-04-05 11:39:00,82.962,82.971,82.941,82.946,172000000.0
2005-04-05 11:40:00,82.925,82.995,82.925,82.988,127099998.0
2005-04-05 11:41:00,82.965,82.985,82.948,82.974,257900001.0
2005-04-05 11:42:00,82.985,82.998,82.968,82.979,215499996.0
2005-04-05 11:43:00,83.008,83.015,82.943,82.95,137400001.0
2005-04-05 11:44:00,82.946,82.971,82.934,82.94,226699997.0
2005-04-05 11:45:00,82.943,82.95,82.913,82.928,234700000.0
2005-04-05 11:46:00,82.924,82.936,82.908,82.916,286499998.0
2005-04-05 11:47:00,82.92,82.949,82.903,82.903,323200001.0
2005-04-05 11:48:00,82.927,82.944,82.907,82.932,243899997.0
2005-04-05 11:49:00,82.919,82.946,82.911,82.923,233599996.0
2005-04-05 11:50:00,82.908,82.927,82.88,82.927,172900000.0
2005-04-05 11:51:00,82.923,82.923,82.877,82.898,305599995.0
2005-04-05 11:52:00,82.902,82.938,82.88,82.899,317000003.0
2005-04-05 11:53:00,82.935,82.966,82.931,82.965,195699998.0
2005-04-05 11:54:00,82.958,82.979,82.931,82.955,176100001.0
2005-04-05 11:55:00,82.969,82.969,82.924,82.924,87900001.0
2005-04-05 11:56:00,82.958,82.974,82.938,82.943,163900000.0
2005-04-05 11:57:00,82.945,82.962,82.936,82.956,230799998.0
2005-04-05 11:58:00,82.951,82.959,82.93,82.936,258099998.0
2005-04-05 11:59:00,82.945,82.97,82.923,82.943,204100001.0
2005-04-05 12:00:00,82.928,82.957,82.925,82.925,255800003.0
2005-04-05 12:01:00,82.947,82.95,82.908,82.908,128699999.0
2005-04-05 12:02:00,82.921,82.966,82.918,82.945,269299996.0
2005-04-05 12:03:00,82.943,82.97,82.935,82.946,203299999.0
2005-04-05 12:04:00,82.918,82.978,82.918,82.978,169000002.0
2005-04-05 12:05:00,82.962,83.002,82.958,82.991,181900000.0
2005-04-05 12:06:00,83.011,83.028,82.954,82.975,228499997.0
2005-04-05 12:07:00,82.98,83.008,82.925,82.989,311700000.0
2005-04-05 12:08:00,82.975,83.015,82.97,82.974,120599999.0
2005-04-05 12:09:00,82.989,83.004,82.975,82.983,276700000.0
2005-04-05 12:10:00,82.971,83.012,82.97,83.006,116799997.0
2005-04-05 12:11:00,82.992,83.016,82.959,82.982,181000000.0
2005-04-05 12:12:00,83.0,83.013,82.976,82.982,231099998.0
2005-04-05 12:13:00,82.977,83.021,82.977,83.006,141600001.0
2005-04-05 12:14:00,82.973,83.002,82.964,82.996,242299997.0
2005-04-05 12:15:00,82.988,83.01,82.979,82.992,333399996.0
2005-04-05 12:16:00,82.98,83.008,82.964,82.985,128199998.0
2005-04-05 12:17:00,83.017,83.021,82.993,83.002,198500001.0
2005-04-05 12:18:00,83.02,83.03,82.992,83.0,176300000.0
2005-04-05 12:19:00,82.994,83.036,82.994,83.005,261300003.0
2005-04-05 12:20:00,82.981,83.02,82.979,83.009,241100003.0
2005-04-05 12:21:00,83.028,83.036,82.999,82.999,178200001.0
2005-04-05 12:22:00,83.005,83.037,82.998,83.0,272000002.0
2005-04-05 12:23:00,83.025,83.036,82.995,83.004,134100001.0
2005-04-05 12:24:00,83.037,83.045,83.004,83.004,194999999.0
2005-04-05 12:25:00,83.014,83.043,83.006,83.03,205300003.0
2005-04-05 12:26:00,83.003,83.032,82.983,82.998,186099999.0
2005-04-05 12:27:00,82.997,83.005,82.964,82.985,203599998.0
2005-04-05 12:28:00,82.982,83.016,82.939,82.949,189399997.0
2005-04-05 12:29:00,82.933,83.01,82.925,83.01,215499999.0
2005-04-05 12:30:00,82.994,83.011,82.963,82.963,304300002.0
2005-04-05 12:31:00,83.014,83.025,82.987,82.995,200500004.0
2005-04-05 12:32:00,83.032,83.056,82.991,83.006,203000000.0
2005-04-05 12:33:00,83.022,83.027,82.98,82.993,355499999.0
2005-04-05 12:34:00,82.978,82.997,82.962,82.962,223999997.0
2005-04-05 12:35:00,83.007,83.022,82.966,82.975,245800000.0
2005-04-05 12:36:00,82.975,83.001,82.969,82.979,230600002.0
2005-04-05 12:37:00,82.994,83.011,82.98,83.0,183200000.0
2005-04-05 12:38:00,82.996,83.011,82.977,82.993,121699999.0
2005-04-05 12:39:00,82.993,83.018,82.978,82.987,201700005.0
2005-04-05 12:40:00,82.996,83.044,82.985,83.044,209499997.0
2005-04-05 12:41:00,83.0,83.031,82.987,83.002,254099996.0
2005-04-05 12:42:00,82.986,83.024,82.986,83.011,145400002.0
2005-04-05 12:43:00,83.0,83.049,82.992,83.006,242400000.0
2005-04-05 12:44:00,82.988,83.044,82.979,83.021,187300002.0
2005-04-05 12:45:00,83.04,83.046,82.999,83.007,166399999.0
2005-04-05 12:46:00,82.977,83.046,82.977,83.03,241199998.0
2005-04-05 12:47:00,83.024,83.035,82.971,83.006,204199999.0
2005-04-05 12:48:00,83.017,83.048,83.006,83.028,127900002.0
2005-04-05 12:49:00,83.004,83.023,82.968,82.983,206199999.0
2005-04-05 12:50:00,82.945,83.006,82.945,83.006,173599999.0
2005-04-05 12:51:00,82.98,83.003,82.967,82.98,233900000.0
2005-04-05 12:52:00,82.959,82.967,82.929,82.948,183199998.0
2005-04-05 12:53:00,82.918,82.946,82.906,82.928,188500000.0
2005-04-05 12:54:00,82.938,82.97,82.924,82.939,178599997.0
2005-04-05 12:55:00,82.955,82.974,82.936,82.943,112999999.0
2005-04-05 12:56:00,82.96,82.968,82.922,82.922,203700002.0
2005-04-05 12:57:00,82.937,82.964,82.92,82.928,183199999.0
2005-04-05 12:58:00,82.947,82.971,82.937,82.967,167799999.0
2005-04-05 12:59:00,82.948,82.976,82.939,82.976,127600000.0
2005-04-05 13:00:00,82.969,82.993,82.949,82.984,237199999.0
2005-04-05 13:01:00,82.955,82.977,82.943,82.964,119500000.0
2005-04-05 13:02:00,82.957,83.011,82.952,82.993,239799999.0
2005-04-05 13:03:00,82.979,83.001,82.947,82.957,171799998.0
2005-04-05 13:04:00,82.989,83.015,82.988,82.989,197100000.0
2005-04-05 13:05:00,82.973,82.998,82.967,82.996,277599999.0
2005-04-05 13:06:00,82.983,83.006,82.963,82.991,194299999.0
2005-04-05 13:07:00,82.983,82.996,82.952,82.97,276399999.0
2005-04-05 13:08:00,82.966,82.988,82.939,82.983,244299998.0
2005-04-05 13:09:00,82.97,83.001,82.96,82.974,264699998.0
2005-04-05 13:10:00,82.968,82.973,82.941,82.943,170900002.0
2005-04-05 13:11:00,82.955,82.976,82.952,82.97,199300001.0
2005-04-05 13:12:00,82.975,82.998,82.944,82.998,208400001.0
2005-04-05 13:13:00,82.994,82.998,82.945,82.958,178200001.0
2005-04-05 13:14:00,82.966,82.995,82.963,82.973,281999996.0
2005-04-05 13:15:00,82.972,82.997,82.961,82.979,263499999.0
2005-04-05 13:16:00,82.972,82.989,82.954,82.967,169700000.0
2005-04-05 13:17:00,82.962,82.997,82.954,82.959,168499999.0
2005-04-05 13:18:00,82.956,82.972,82.943,82.952,150700002.0
2005-04-05 13:19:00,82.973,82.986,82.947,82.957,275299998.0
2005-04-05 13:20:00,82.985,82.998,82.954,82.97,229400000.0
2005-04-05 13:21:00,82.963,82.991,82.956,82.975,321499996.0
2005-04-05 13:22:00,82.961,82.972,82.944,82.972,117200000.0
2005-04-05 13:23:00,82.978,82.985,82.959,82.968,133300001.0
2005-04-05 13:24:00,82.967,83.007,82.96,82.981,427700001.0
2005-04-05 13:25:00,82.991,83.004,82.965,82.966,162000001.0
2005-04-05 13:26:00,82.959,82.975,82.929,82.947,97500000.0
2005-04-05 13:27:00,82.945,82.964,82.93,82.945,229500000.0
2005-04-05 13:28:00,82.932,82.974,82.929,82.961,236999999.0
2005-04-05 13:29:00,82.962,82.985,82.948,82.977,159099998.0
2005-04-05 13:30:00,82.993,83.043,82.984,83.02,302300002.0
2005-04-05 13:31:00,83.034,83.045,83.003,83.003,250899996.0
2005-04-05 13:32:00,82.998,83.016,82.98,83.011,89000000.0
2005-04-05 13:33:00,82.988,83.01,82.968,82.983,163299998.0
2005-04-05 13:34:00,82.968,83.001,82.963,82.99,196700001.0
2005-04-05 13:35:00,82.978,82.999,82.958,82.982,187300001.0
2005-04-05 13:36:00,82.977,83.007,82.969,82.992,225199998.0
2005-04-05 13:37:00,82.99,83.016,82.983,82.988,183500000.0
2005-04-05 13:38:00,82.991,83.014,82.978,82.989,230700001.0
2005-04-05 13:39:00,82.992,83.003,82.961,82.963,240799999.0
2005-04-05 13:40:00,82.962,82.987,82.954,82.984,260500000.0
2005-04-05 13:41:00,82.978,82.995,82.932,82.95,179299998.0
2005-04-05 13:42:00,82.964,82.975,82.934,82.934,162599999.0
2005-04-05 13:43:00,82.953,82.989,82.932,82.949,133699999.0
2005-04-05 13:44:00,82.947,82.987,82.943,82.987,261599998.0
2005-04-05 13:45:00,82.967,82.978,82.928,82.952,323899997.0
2005-04-05 13:46:00,82.965,83.021,82.965,83.006,186699999.0
2005-04-05 13:47:00,82.986,83.033,82.986,83.025,133700000.0
2005-04-05 13:48:00,83.027,83.027,82.987,82.988,251199996.0
2005-04-05 13:49:00,83.01,83.011,82.98,82.993,235599999.0
2005-04-05 13:50:00,83.0,83.02,82.97,82.983,170900001.0
2005-04-05 13:51:00,83.001,83.02,82.992,83.003,131999997.0
2005-04-05 13:52:00,83.013,83.026,82.985,82.994,281500001.0
2005-04-05 13:53:00,83.006,83.035,82.986,83.023,192100001.0
2005-04-05 13:54:00,82.97,83.025,82.97,83.011,230200001.0
2005-04-05 13:55:00,82.978,83.013,82.976,83.005,337800000.0
2005-04-05 13:56:00,82.984,83.025,82.975,83.023,230399998.0
2005-04-05 13:57:00,82.99,82.998,82.969,82.976,142000000.0
2005-04-05 13:58:00,82.98,83.017,82.966,83.017,160500001.0
2005-04-05 13:59:00,82.964,82.976,82.938,82.953,194099999.0
2005-04-05 14:00:00,82.931,82.965,82.926,82.963,123999999.0
2005-04-05 14:01:00,82.955,82.965,82.922,82.941,139900002.0
2005-04-05 14:02:00,82.937,82.985,82.93,82.95,127599998.0
2005-04-05 14:03:00,82.949,82.993,82.949,82.983,161800000.0
2005-04-05 14:04:00,82.992,83.002,82.964,82.975,131899998.0
2005-04-05 14:05:00,82.977,83.004,82.959,82.981,196099998.0
2005-04-05 14:06:00,82.971,83.014,82.971,82.99,209599998.0
2005-04-05 14:07:00,82.98,83.002,82.967,82.984,185099997.0
2005-04-05 14:08:00,83.01,83.013,82.969,82.982,135000000.0
2005-04-05 14:09:00,83.007,83.013,82.968,82.968,163299998.0
2005-04-05 14:10:00,82.978,83.006,82.969,82.977,297200002.0
2005-04-05 14:11:00,82.993,83.021,82.984,82.994,187500003.0
2005-04-05 14:12:00,82.991,83.013,82.967,82.995,198400003.0
2005-04-05 14:13:00,83.022,83.034,83.001,83.005,202599999.0
2005-04-05 14:14:00,83.035,83.049,83.004,83.004,147599998.0
2005-04-05 14:15:00,83.002,83.042,82.991,83.033,282100000.0
2005-04-05 14:16:00,83.021,83.069,83.013,83.046,204199999.0
2005-04-05 14:17:00,83.053,83.1,83.035,83.083,172000000.0
2005-04-05 14:18:00,83.049,83.103,83.049,83.088,100400001.0
2005-04-05 14:19:00,83.087,83.098,83.007,83.02,288399999.0
2005-04-05 14:20:00,83.035,83.045,83.009,83.009,147099997.0
2005-04-05 14:21:00,83.026,83.08,83.021,83.08,158599997.0
2005-04-05 14:22:00,83.053,83.113,83.05,83.099,255099997.0
2005-04-05 14:23:00,83.088,83.118,83.078,83.104,224999998.0
2005-04-05 14:24:00,83.092,83.122,83.085,83.112,185199998.0
2005-04-05 14:25:00,83.101,83.125,83.092,83.104,190400001.0
2005-04-05 14:26:00,83.098,83.14,83.082,83.118,130800001.0
2005-04-05 14:27:00,83.134,83.146,83.113,83.113,159100000.0
2005-04-05 14:28:00,83.107,83.134,83.098,83.119,263499996.0
2005-04-05 14:29:00,83.101,83.146,83.094,83.13,251000001.0
2005-04-05 14:30:00,83.086,83.146,83.086,83.127,235899999.0
2005-04-05 14:31:00,83.146,83.154,83.116,83.128,129600001.0
2005-04-05 14:32:00,83.163,83.19,83.152,83.162,157800002.0
2005-04-05 14:33:00,83.165,83.174,83.134,83.157,142600000.0
2005-04-05 14:34:00,83.147,83.175,83.135,83.156,175399998.0
2005-04-05 14:35:00,83.124,83.145,83.112,83.116,197199999.0
2005-04-05 14:36:00,83.099,83.13,83.09,83.116,176699998.0
2005-04-05 14:37:00,83.124,83.124,83.058,83.094,216099999.0
2005-04-05 14:38:00,83.11,83.134,83.089,83.126,194299998.0
2005-04-05 14:39:00,83.129,83.13,83.095,83.104,271800000.0
2005-04-05 14:40:00,83.086,83.134,83.064,83.072,189899999.0
2005-04-05 14:41:00,83.027,83.076,83.009,83.076,149300000.0
2005-04-05 14:42:00,83.077,83.084,83.043,83.043,219399999.0
2005-04-05 14:43:00,83.061,83.08,83.025,83.032,176699998.0
2005-04-05 14:44:00,83.033,83.066,83.016,83.047,176699997.0
2005-04-05 14:45:00,83.021,83.074,83.016,83.066,167800000.0
2005-04-05 14:46:00,83.015,83.071,83.015,83.06,148899998.0
2005-04-05 14:47:00,83.045,83.072,83.045,83.07,213899998.0
2005-04-05 14:48:00,83.029,83.053,83.023,83.046,128800001.0
2005-04-05 14:49:00,83.077,83.078,83.012,83.013,208799999.0
2005-04-05 14:50:00,83.042,83.048,82.991,83.008,206500001.0
2005-04-05 14:51:00,82.998,83.028,82.982,82.994,190399998.0
2005-04-05 14:52:00,83.022,83.033,83.005,83.016,158900002.0
2005-04-05 14:53:00,83.057,83.071,83.026,83.041,241800001.0
2005-04-05 14:54:00,83.054,83.083,83.044,83.055,120300001.0
2005-04-05 14:55:00,83.055,83.081,83.05,83.076,192200002.0
2005-04-05 14:56:00,83.07,83.088,83.042,83.042,141899999.0
2005-04-05 14:57:00,83.044,83.089,83.043,83.076,172500000.0
2005-04-05 14:58:00,83.057,83.102,83.047,83.089,228999999.0
2005-04-05 14:59:00,83.088,83.103,83.055,83.066,207900000.0
2005-04-05 15:00:00,83.066,83.08,83.044,83.057,360100001.0
2005-04-05 15:01:00,83.045,83.079,83.027,83.052,270299998.0
2005-04-05 15:02:00,83.058,83.084,83.049,83.078,206300003.0
2005-04-05 15:03:00,83.097,83.097,83.028,83.031,145699999.0
2005-04-05 15:04:00,83.037,83.044,82.998,83.01,261100000.0
2005-04-05 15:05:00,83.035,83.057,83.018,83.04,232400002.0
2005-04-05 15:06:00,83.018,83.034,82.98,83.007,275100002.0
2005-04-05 15:07:00,82.971,83.045,82.938,83.03,176299999.0
2005-04-05 15:08:00,83.011,83.056,83.011,83.037,160900001.0
2005-04-05 15:09:00,83.025,83.068,83.025,83.047,246999997.0
2005-04-05 15:10:00,83.029,83.074,83.022,83.055,189900002.0
2005-04-05 15:11:00,83.035,83.065,83.023,83.05,202000001.0
2005-04-05 15:12:00,83.038,83.079,83.021,83.042,254600000.0
2005-04-05 15:13:00,83.064,83.074,83.018,83.018,158800002.0
2005-04-05 15:14:00,83.006,83.05,83.006,83.034,242399997.0
2005-04-05 15:15:00,83.043,83.056,83.025,83.042,189200000.0
2005-04-05 15:16:00,83.033,83.083,83.019,83.059,191799998.0
2005-04-05 15:17:00,83.065,83.083,83.043,83.064,146700002.0
2005-04-05 15:18:00,83.049,83.077,83.038,83.06,190700000.0
2005-04-05 15:19:00,83.085,83.135,83.059,83.135,221000004.0
2005-04-05 15:20:00,83.106,83.137,83.091,83.137,138999999.0
2005-04-05 15:21:00,83.088,83.118,83.075,83.095,191899998.0
2005-04-05 15:22:00,83.082,83.116,83.069,83.083,226899999.0
2005-04-05 15:23:00,83.077,83.107,83.075,83.093,138799999.0
2005-04-05 15:24:00,83.074,83.112,83.069,83.075,186700000.0
2005-04-05 15:25:00,83.079,83.106,83.078,83.092,236399999.0
2005-04-05 15:26:00,83.091,83.118,83.081,83.093,275000002.0
2005-04-05 15:27:00,83.083,83.12,83.057,83.068,220499999.0
2005-04-05 15:28:00,83.077,83.106,83.076,83.093,175599996.0
2005-04-05 15:29:00,83.096,83.096,83.04,83.052,242799998.0
2005-04-05 15:30:00,83.041,83.074,83.036,83.056,157899999.0
2005-04-05 15:31:00,83.048,83.097,83.044,83.059,90600000.0
2005-04-05 15:32:00,83.072,83.097,83.055,83.078,188900000.0
2005-04-05 15:33:00,83.066,83.088,83.046,83.066,214000000.0
2005-04-05 15:34:00,83.079,83.083,83.048,83.054,181500001.0
2005-04-05 15:35:00,83.045,83.076,83.034,83.06,191599997.0
2005-04-05 15:36:00,83.037,83.06,83.022,83.035,145699998.0
2005-04-05 15:37:00,83.047,83.074,83.036,83.058,86000001.0
2005-04-05 15:38:00,83.049,83.058,83.019,83.033,230999997.0
2005-04-05 15:39:00,83.053,83.08,83.042,83.058,144399999.0
2005-04-05 15:40:00,83.035,83.071,82.996,83.036,290300000.0
2005-04-05 15:41:00,83.043,83.066,83.019,83.045,201600003.0
2005-04-05 15:42:00,83.044,83.076,83.037,83.051,129099998.0
2005-04-05 15:43:00,83.059,83.104,83.053,83.063,189299998.0
2005-04-05 15:44:00,83.059,83.08,83.048,83.051,271300000.0
2005-04-05 15:45:00,83.069,83.091,83.017,83.033,278200000.0
2005-04-05 15:46:00,83.052,83.089,83.043,83.055,140799999.0
2005-04-05 15:47:00,83.051,83.075,83.035,83.057,179300000.0
2005-04-05 15:48:00,83.057,83.071,83.035,83.063,164100000.0
2005-04-05 15:49:00,83.045,83.083,83.034,83.038,278899996.0
2005-04-05 15:50:00,83.056,83.071,83.022,83.054,144099999.0
2005-04-05 15:51:00,83.063,83.084,83.037,83.048,169099997.0
2005-04-05 15:52:00,83.069,83.096,83.053,83.079,162100001.0
2005-04-05 15:53:00,83.043,83.071,83.042,83.059,205600000.0
2005-04-05 15:54:00,83.052,83.082,83.042,83.065,241499999.0
2005-04-05 15:55:00,83.077,83.083,83.044,83.045,217200001.0
2005-04-05 15:56:00,83.028,83.096,83.028,83.093,134199999.0
2005-04-05 15:57:00,83.06,83.081,83.046,83.063,212699998.0
2005-04-05 15:58:00,83.06,83.066,83.034,83.034,155099999.0
2005-04-05 15:59:00,83.028,83.067,83.025,83.052,186599996.0
2005-04-05 16:00:00,83.052,83.085,83.042,83.065,338800001.0
2005-04-05 16:01:00,83.032,83.071,83.029,83.047,155000000.0
2005-04-05 16:02:00,83.032,83.071,83.023,83.05,114799998.0
2005-04-05 16:03:00,83.011,83.062,82.997,83.062,191199997.0
2005-04-05 16:04:00,83.017,83.073,83.01,83.058,226800003.0
2005-04-05 16:05:00,83.047,83.062,83.025,83.043,153700001.0
2005-04-05 16:06:00,83.034,83.068,83.027,83.038,154799998.0
2005-04-05 16:07:00,83.062,83.069,83.017,83.018,129499998.0
2005-04-05 16:08:00,83.016,83.038,83.0,83.024,158299999.0
2005-04-05 16:09:00,83.036,83.06,83.012,83.028,261899998.0
2005-04-05 16:10:00,83.013,83.057,83.009,83.049,122600001.0
2005-04-05 16:11:00,83.047,83.06,83.022,83.024,253399998.0
2005-04-05 16:12:00,83.012,83.053,83.009,83.026,151299999.0
2005-04-05 16:13:00,83.052,83.06,83.016,83.016,133800000.0
2005-04-05 16:14:00,83.016,83.063,82.996,83.037,237000002.0
2005-04-05 16:15:00,83.048,83.071,83.031,83.052,244800001.0
2005-04-05 16:16:00,83.068,83.072,83.018,83.061,137700000.0
2005-04-05 16:17:00,83.045,83.063,82.994,83.012,357199999.0
2005-04-05 16:18:00,83.026,83.061,83.003,83.05,217500004.0
2005-04-05 16:19:00,83.051,83.077,83.033,83.051,248900004.0
2005-04-05 16:20:00,83.079,83.085,83.049,83.05,285399998.0
2005-04-05 16:21:00,83.045,83.073,83.019,83.029,190900000.0
2005-04-05 16:22:00,83.032,83.061,83.014,83.023,234200001.0
2005-04-05 16:23:00,83.045,83.045,83.015,83.021,257899996.0
2005-04-05 16:24:00,83.014,83.047,83.004,83.044,304299997.0
2005-04-05 16:25:00,83.041,83.055,83.011,83.011,225500002.0
2005-04-05 16:26:00,83.014,83.07,83.012,83.065,208199998.0
2005-04-05 16:27:00,83.06,83.074,83.024,83.043,261799999.0
2005-04-05 16:28:00,83.0,83.063,83.0,83.041,105499999.0
2005-04-05 16:29:00,83.031,83.066,83.03,83.065,243300000.0
2005-04-05 16:30:00,83.037,83.073,83.031,83.065,194599998.0
2005-04-05 16:31:00,83.037,83.082,83.037,83.075,98400000.0
2005-04-05 16:32:00,83.061,83.079,83.049,83.078,224699997.0
2005-04-05 16:33:00,83.082,83.105,83.07,83.09,186999998.0
2005-04-05 16:34:00,83.104,83.11,83.076,83.087,118600001.0
2005-04-05 16:35:00,83.085,83.137,83.083,83.123,258400000.0
2005-04-05 16:36:00,83.102,83.141,83.102,83.128,210400002.0
2005-04-05 16:37:00,83.133,83.166,83.119,83.135,235099998.0
2005-04-05 16:38:00,83.142,83.15,83.124,83.127,179000000.0
2005-04-05 16:39:00,83.134,83.152,83.105,83.122,229599998.0
2005-04-05 16:40:00,83.099,83.131,83.095,83.108,240599998.0
2005-04-05 16:41:00,83.111,83.124,83.088,83.108,134800000.0
2005-04-05 16:42:00,83.114,83.139,83.106,83.135,250400002.0
2005-04-05 16:43:00,83.142,83.149,83.109,83.12,270100001.0
2005-04-05 16:44:00,83.118,83.139,83.101,83.109,201800000.0
2005-04-05 16:45:00,83.085,83.115,83.083,83.104,245799997.0
2005-04-05 16:46:00,83.112,83.123,83.093,83.106,161400000.0
2005-04-05 16:47:00,83.102,83.139,83.094,83.11,254600001.0
2005-04-05 16:48:00,83.107,83.121,83.08,83.08,284200000.0
2005-04-05 16:49:00,83.091,83.136,83.08,83.08,210899999.0
2005-04-05 16:50:00,83.088,83.125,83.083,83.103,151599998.0
2005-04-05 16:51:00,83.081,83.16,83.081,83.158,174000000.0
2005-04-05 16:52:00,83.119,83.143,83.099,83.129,281399999.0
2005-04-05 16:53:00,83.128,83.148,83.109,83.128,172099998.0
2005-04-05 16:54:00,83.101,83.119,83.091,83.098,132700002.0
2005-04-05 16:55:00,83.082,83.131,83.082,83.131,152100001.0
2005-04-05 16:56:00,83.146,83.148,83.118,83.137,295900001.0
2005-04-05 16:57:00,83.125,83.144,83.095,83.102,236199998.0
2005-04-05 16:58:00,83.096,83.127,83.089,83.127,152699999.0
2005-04-05 16:59:00,83.117,83.139,83.072,83.09,195199996.0
2005-04-05 17:00:00,83.097,83.115,83.07,83.1,166100001.0
2005-04-05 17:01:00,83.102,83.13,83.085,83.102,238800001.0
2005-04-05 17:02:00,83.108,83.135,83.105,83.115,152299999.0
2005-04-05 17:03:00,83.109,83.14,83.096,83.113,228699999.0
2005-04-05 17:04:00,83.112,83.133,83.092,83.117,286699996.0
2005-04-05 17:05:00,83.099,83.134,83.099,83.134,63799999.0
2005-04-05 17:06:00,83.136,83.151,83.111,83.123,157100000.0
2005-04-05 17:07:00,83.144,83.157,83.121,83.127,175200002.0
2005-04-05 17:08:00,83.117,83.157,83.112,83.13,248700000.0
2005-04-05 17:09:00,83.125,83.137,83.099,83.099,182400001.0
2005-04-05 17:10:00,83.103,83.13,83.087,83.127,197800004.0
2005-04-05 17:11:00,83.128,83.128,83.097,83.127,203099998.0
2005-04-05 17:12:00,83.106,83.149,83.106,83.147,141000000.0
2005-04-05 17:13:00,83.132,83.148,83.11,83.127,324499997.0
2005-04-05 17:14:00,83.115,83.143,83.104,83.122,188200001.0
2005-04-05 17:15:00,83.132,83.149,83.112,83.128,259399998.0
2005-04-05 17:16:00,83.13,83.139,83.086,83.093,242400000.0
2005-04-05 17:17:00,83.117,83.125,83.085,83.085,233900005.0
2005-04-05 17:18:00,83.124,83.135,83.08,83.107,248200002.0
2005-04-05 17:19:00,83.109,83.138,83.1,83.115,174699997.0
2005-04-05 17:20:00,83.132,83.145,83.105,83.105,163599999.0
2005-04-05 17:21:00,83.11,83.138,83.097,83.13,211199998.0
2005-04-05 17:22:00,83.133,83.152,83.126,83.152,138699998.0
2005-04-05 17:23:00,83.132,83.152,83.128,83.146,189899999.0
2005-04-05 17:24:00,83.135,83.169,83.122,83.137,294799999.0
2005-04-05 17:25:00,83.143,83.162,83.126,83.141,234199999.0
2005-04-05 17:26:00,83.131,83.149,83.116,83.116,169600001.0
2005-04-05 17:27:00,83.132,83.171,83.124,83.171,99600000.0
2005-04-05 17:28:00,83.138,83.17,83.137,83.157,260999996.0
2005-04-05 17:29:00,83.151,83.21,83.151,83.21,161400001.0
2005-04-05 17:30:00,83.175,83.19,83.144,83.172,260600001.0
2005-04-05 17:31:00,83.15,83.207,83.15,83.203,188800000.0
2005-04-05 17:32:00,83.173,83.22,83.156,83.203,205599999.0
2005-04-05 17:33:00,83.165,83.194,83.139,83.152,255699998.0
2005-04-05 17:34:00,83.15,83.184,83.141,83.166,158399999.0
2005-04-05 17:35:00,83.15,83.186,83.136,83.186,169499997.0
2005-04-05 17:36:00,83.167,83.168,83.14,83.153,159799999.0
2005-04-05 17:37:00,83.155,83.191,83.137,83.174,157500000.0
2005-04-05 17:38:00,83.143,83.181,83.143,83.181,170199998.0
2005-04-05 17:39:00,83.157,83.192,83.149,83.181,184900000.0
2005-04-05 17:40:00,83.16,83.176,83.132,83.175,257799999.0
2005-04-05 17:41:00,83.18,83.193,83.149,83.175,316500000.0
2005-04-05 17:42:00,83.167,83.192,83.156,83.182,230399999.0
2005-04-05 17:43:00,83.163,83.184,83.141,83.154,199199998.0
2005-04-05 17:44:00,83.158,83.189,83.146,83.189,213300001.0
2005-04-05 17:45:00,83.141,83.2,83.141,83.17,157899998.0
2005-04-05 17:46:00,83.137,83.182,83.137,83.154,182000000.0
2005-04-05 17:47:00,83.169,83.199,83.143,83.178,153700001.0
2005-04-05 17:48:00,83.181,83.199,83.156,83.162,151599997.0
2005-04-05 17:49:00,83.201,83.21,83.171,83.185,181500000.0
2005-04-05 17:50:00,83.185,83.236,83.185,83.232,206399997.0
2005-04-05 17:51:00,83.208,83.225,83.194,83.195,266699997.0
2005-04-05 17:52:00,83.202,83.213,83.186,83.189,136500001.0
2005-04-05 17:53:00,83.204,83.222,83.175,83.193,251799998.0
2005-04-05 17:54:00,83.207,83.207,83.163,83.163,125900001.0
2005-04-05 17:55:00,83.182,83.213,83.164,83.186,232600001.0
2005-04-05 17:56:00,83.187,83.211,83.178,83.185,213800001.0
2005-04-05 17:57:00,83.163,83.208,83.163,83.185,127600000.0
2005-04-05 17:58:00,83.165,83.207,83.165,83.188,192900002.0
2005-04-05 17:59:00,83.167,83.199,83.165,83.177,154500000.0
2005-04-05 18:00:00,83.176,83.204,83.138,83.153,309400001.0
2005-04-05 18:01:00,83.147,83.187,83.128,83.138,1253299995.0
2005-04-05 18:02:00,83.145,83.164,83.118,83.143,1935599988.0
2005-04-05 18:03:00,83.134,83.178,83.117,83.157,2006399986.0
2005-04-05 18:04:00,83.153,83.173,83.12,83.132,1530699995.0
2005-04-05 18:05:00,83.137,83.163,83.1,83.148,1834799996.0
2005-04-05 18:06:00,83.097,83.147,83.084,83.123,1708399996.0
2005-04-05 18:07:00,83.105,83.152,83.104,83.128,1878899999.0
2005-04-05 18:08:00,83.133,83.155,83.105,83.124,2090899992.0
2005-04-05 18:09:00,83.164,83.17,83.108,83.128,1680299999.0
2005-04-05 18:10:00,83.107,83.161,83.097,83.148,2003700012.0
2005-04-05 18:11:00,83.133,83.157,83.109,83.135,1221899998.0
2005-04-05 18:12:00,83.123,83.175,83.121,83.134,1072899993.0
2005-04-05 18:13:00,83.137,83.162,83.103,83.103,1460300000.0
2005-04-05 18:14:00,83.131,83.178,83.122,83.165,1680699996.0
2005-04-05 18:15:00,83.19,83.19,83.16,83.18,2063500000.0
2005-04-05 18:16:00,83.129,83.154,83.094,83.097,2063500000.0
2005-04-05 18:17:00,83.14,83.161,83.115,83.127,606599997.0
2005-04-05 18:18:00,83.129,83.159,83.117,83.15,1129899999.0
2005-04-05 18:19:00,83.118,83.156,83.106,83.15,1621599997.0
2005-04-05 18:20:00,83.142,83.152,83.111,83.119,1478099994.0
2005-04-05 18:21:00,83.14,83.172,83.101,83.134,1265099997.0
2005-04-05 18:22:00,83.166,83.187,83.121,83.169,1692099993.0
2005-04-05 18:23:00,83.22,83.23,83.19,83.22,1724200003.0
2005-04-05 18:24:00,83.177,83.187,83.133,83.153,1724200003.0
2005-04-05 18:25:00,83.21,83.23,83.17,83.2,1573899997.0
2005-04-05 18:26:00,83.149,83.195,83.144,83.176,1573899997.0
2005-04-05 18:27:00,83.161,83.201,83.153,83.183,1483600000.0
2005-04-05 18:28:00,83.188,83.2,83.146,83.146,964699999.0
2005-04-05 18:29:00,83.193,83.21,83.129,83.145,1382099993.0
2005-04-05 18:30:00,83.157,83.187,83.147,83.183,706099998.0
2005-04-05 18:31:00,83.173,83.201,83.161,83.165,1018799999.0
2005-04-05 18:32:00,83.159,83.179,83.14,83.146,1878499998.0
2005-04-05 18:33:00,83.143,83.179,83.135,83.15,1963599996.0
2005-04-05 18:34:00,83.163,83.177,83.127,83.131,1749200003.0
2005-04-05 18:35:00,83.162,83.179,83.119,83.125,1570999989.0
2005-04-05 18:36:00,83.135,83.158,83.115,83.144,1983999999.0
2005-04-05 18:37:00,83.138,83.176,83.135,83.146,977200002.0
2005-04-05 18:38:00,83.151,83.176,83.129,83.139,754000002.0
2005-04-05 18:39:00,83.134,83.165,83.133,83.158,483899998.0
2005-04-05 18:40:00,83.153,83.153,83.114,83.114,980799994.0
2005-04-05 18:41:00,83.145,83.175,83.121,83.137,736100002.0
2005-04-05 18:42:00,83.134,83.175,83.126,83.153,532999995.0
2005-04-05 18:43:00,83.138,83.201,83.122,83.167,1406499999.0
2005-04-05 18:44:00,83.135,83.165,83.099,83.137,796400006.0
2005-04-05 18:45:00,83.127,83.185,83.127,83.152,1099199997.0
2005-04-05 18:46:00,83.131,83.185,83.123,83.163,694900002.0
2005-04-05 18:47:00,83.169,83.209,83.156,83.209,544999995.0
2005-04-05 18:48:00,83.168,83.186,83.129,83.15,883000000.0
2005-04-05 18:49:00,83.159,83.192,83.146,83.17,828400003.0
2005-04-05 18:50:00,83.156,83.182,83.118,83.135,938599994.0
2005-04-05 18:51:00,83.146,83.182,83.121,83.148,504299995.0
2005-04-05 18:52:00,83.141,83.18,83.127,83.152,843099999.0
2005-04-05 18:53:00,83.152,83.178,83.104,83.128,1038099993.0
2005-04-05 18:54:00,83.13,83.14,83.092,83.105,999100002.0
2005-04-05 18:55:00,83.105,83.143,83.095,83.118,974999999.0
2005-04-05 18:56:00,83.13,83.149,83.086,83.104,752500002.0
2005-04-05 18:57:00,83.104,83.139,83.085,83.107,392900001.0
2005-04-05 18:58:00,83.125,83.148,83.104,83.121,1115100000.0
2005-04-05 18:59:00,83.096,83.134,83.086,83.124,969199999.0
2005-04-05 19:00:00,83.12,83.167,83.11,83.134,787399999.0
2005-04-05 19:01:00,83.142,83.169,83.101,83.112,438100001.0
2005-04-05 19:02:00,83.123,83.165,83.113,83.153,299999997.0
2005-04-05 19:03:00,83.165,83.185,83.139,83.166,705600008.0
2005-04-05 19:04:00,83.161,83.19,83.148,83.175,621799994.0
2005-04-05 19:05:00,83.177,83.21,83.164,83.173,452199996.0
2005-04-05 19:06:00,83.182,83.207,83.17,83.17,546900001.0
2005-04-05 19:07:00,83.192,83.21,83.162,83.163,1146599987.0
2005-04-05 19:08:00,83.19,83.195,83.143,83.143,708300004.0
2005-04-05 19:09:00,83.18,83.18,83.14,83.14,604400002.0
2005-04-05 19:10:00,83.149,83.181,83.128,83.144,510099997.0
2005-04-05 19:11:00,83.16,83.182,83.145,83.17,194199999.0
2005-04-05 19:12:00,83.166,83.19,83.146,83.164,323300005.0
2005-04-05 19:13:00,83.162,83.195,83.149,83.163,363099995.0
2005-04-05 19:14:00,83.153,83.186,83.147,83.183,533599994.0
2005-04-05 19:15:00,83.195,83.216,83.156,83.172,456700002.0
2005-04-05 19:16:00,83.157,83.199,83.154,83.189,252899999.0
2005-04-05 19:17:00,83.192,83.21,83.158,83.186,654499998.0
2005-04-05 19:18:00,83.188,83.193,83.139,83.154,450500003.0
2005-04-05 19:19:00,83.179,83.228,83.173,83.199,736399998.0
2005-04-05 19:20:00,83.193,83.216,83.175,83.183,371299996.0
2005-04-05 19:21:00,83.184,83.212,83.164,83.183,326899998.0
2005-04-05 19:22:00,83.175,83.206,83.125,83.167,335999997.0
2005-04-05 19:23:00,83.16,83.17,83.112,83.135,1452100002.0
2005-04-05 19:24:00,83.151,83.194,83.139,83.164,726500001.0
2005-04-05 19:25:00,83.19,83.224,83.163,83.193,1072999993.0
2005-04-05 19:26:00,83.196,83.241,83.179,83.205,1127499998.0
2005-04-05 19:27:00,83.214,83.243,83.18,83.204,1047099998.0
2005-04-05 19:28:00,83.191,83.214,83.173,83.184,525399996.0
2005-04-05 19:29:00,83.167,83.227,83.16,83.209,697199997.0
2005-04-05 19:30:00,83.183,83.201,83.166,83.168,907000002.0
2005-04-05 19:31:00,83.187,83.206,83.157,83.183,521599999.0
2005-04-05 19:32:00,83.199,83.217,83.162,83.175,574100000.0
2005-04-05 19:33:00,83.17,83.204,83.159,83.2,511899999.0
2005-04-05 19:34:00,83.168,83.228,83.16,83.2,836999995.0
2005-04-05 19:35:00,83.222,83.231,83.188,83.188,854299993.0
2005-04-05 19:36:00,83.202,83.224,83.182,83.216,471499999.0
2005-04-05 19:37:00,83.246,83.248,83.223,83.233,204600001.0
2005-04-05 19:38:00,83.234,83.259,83.213,83.24,934299998.0
2005-04-05 19:39:00,83.207,83.26,83.207,83.26,872799997.0
2005-04-05 19:40:00,83.219,83.256,83.189,83.214,665700002.0
2005-04-05 19:41:00,83.216,83.246,83.205,83.23,856800002.0
2005-04-05 19:42:00,83.21,83.268,83.203,83.208,517099998.0
2005-04-05 19:43:00,83.211,83.242,83.196,83.21,357200000.0
2005-04-05 19:44:00,83.229,83.255,83.195,83.255,404099995.0
2005-04-05 19:45:00,83.227,83.26,83.2,83.243,469599995.0
2005-04-05 19:46:00,83.23,83.261,83.208,83.223,486799997.0
2005-04-05 19:47:00,83.222,83.252,83.222,83.235,340999997.0
2005-04-05 19:48:00,83.226,83.26,83.208,83.254,973600000.0
2005-04-05 19:49:00,83.222,83.262,83.205,83.253,537499999.0
2005-04-05 19:50:00,83.256,83.273,83.22,83.253,430600005.0
2005-04-05 19:51:00,83.227,83.26,83.219,83.224,394699996.0
2005-04-05 19:52:00,83.218,83.27,83.202,83.248,551599997.0
2005-04-05 19:53:00,83.227,83.263,83.221,83.248,586599998.0
2005-04-05 19:54:00,83.238,83.258,83.223,83.231,775200002.0
2005-04-05 19:55:00,83.232,83.248,83.203,83.22,278899997.0
2005-04-05 19:56:00,83.207,83.24,83.198,83.231,348799998.0
2005-04-05 19:57:00,83.22,83.242,83.196,83.22,443000001.0
2005-04-05 19:58:00,83.202,83.232,83.189,83.196,768799994.0
2005-04-05 19:59:00,83.212,83.232,83.18,83.202,717499998.0
2005-04-05 20:00:00,83.226,83.232,83.198,83.202,333499999.0
2005-04-05 20:01:00,83.212,83.256,83.197,83.219,599700003.0
2005-04-05 20:02:00,83.203,83.246,83.184,83.217,643599997.0
2005-04-05 20:03:00,83.235,83.252,83.218,83.235,530399997.0
2005-04-05 20:04:00,83.255,83.272,83.201,83.257,321500003.0
2005-04-05 20:05:00,83.261,83.273,83.226,83.255,597800001.0
2005-04-05 20:06:00,83.257,83.285,83.234,83.241,830199996.0
2005-04-05 20:07:00,83.247,83.295,83.238,83.278,581199995.0
2005-04-05 20:08:00,83.285,83.295,83.234,83.255,578800003.0
2005-04-05 20:09:00,83.258,83.309,83.258,83.292,655999995.0
2005-04-05 20:10:00,83.27,83.296,83.25,83.26,920699997.0
2005-04-05 20:11:00,83.292,83.292,83.243,83.252,759500000.0
2005-04-05 20:12:00,83.247,83.286,83.244,83.273,1279899997.0
2005-04-05 20:13:00,83.258,83.287,83.241,83.268,558899999.0
2005-04-05 20:14:00,83.243,83.264,83.231,83.245,512400000.0
2005-04-05 20:15:00,83.247,83.269,83.238,83.249,742599997.0
2005-04-05 20:16:00,83.284,83.284,83.225,83.228,747900004.0
2005-04-05 20:17:00,83.244,83.258,83.214,83.229,402400001.0
2005-04-05 20:18:00,83.265,83.289,83.255,83.277,205500001.0
2005-04-05 20:19:00,83.28,83.297,83.254,83.29,257599997.0
2005-04-05 20:20:00,83.27,83.302,83.253,83.271,600799997.0
2005-04-05 20:21:00,83.259,83.291,83.246,83.272,628399994.0
2005-04-05 20:22:00,83.271,83.298,83.255,83.268,753100002.0
2005-04-05 20:23:00,83.277,83.295,83.251,83.257,620899990.0
2005-04-05 20:24:00,83.252,83.291,83.236,83.25,438799993.0
2005-04-05 20:25:00,83.238,83.267,83.233,83.254,627699995.0
2005-04-05 20:26:00,83.27,83.271,83.215,83.215,549200001.0
2005-04-05 20:27:00,83.252,83.265,83.227,83.239,504099993.0
2005-04-05 20:28:00,83.264,83.281,83.238,83.238,1264899991.0
2005-04-05 20:29:00,83.26,83.265,83.227,83.229,1572599995.0
2005-04-05 20:30:00,83.24,83.253,83.2,83.219,1493099990.0
2005-04-05 20:31:00,83.221,83.251,83.202,83.22,1025399998.0
2005-04-05 20:32:00,83.235,83.255,83.209,83.221,954499993.0
2005-04-05 20:33:00,83.235,83.241,83.183,83.195,627399995.0
2005-04-05 20:34:00,83.267,83.269,83.219,83.221,474400002.0
2005-04-05 20:35:00,83.221,83.284,83.214,83.27,394500000.0
2005-04-05 20:36:00,83.281,83.302,83.244,83.263,557800004.0
2005-04-05 20:37:00,83.25,83.283,83.221,83.251,452300001.0
2005-04-05 20:38:00,83.256,83.264,83.208,83.231,819399999.0
2005-04-05 20:39:00,83.234,83.262,83.21,83.239,641500000.0
2005-04-05 20:40:00,83.209,83.229,83.186,83.209,1140999996.0
2005-04-05 20:41:00,83.21,83.228,83.154,83.173,955500002.0
2005-04-05 20:42:00,83.175,83.207,83.15,83.16,1042599991.0
2005-04-05 20:43:00,83.176,83.2,83.156,83.167,910100007.0
2005-04-05 20:44:00,83.172,83.176,83.128,83.148,742799991.0
2005-04-05 20:45:00,83.173,83.187,83.134,83.16,667599998.0
2005-04-05 20:46:00,83.164,83.193,83.16,83.164,716299999.0
2005-04-05 20:47:00,83.192,83.223,83.169,83.199,1005099997.0
2005-04-05 20:48:00,83.156,83.204,83.148,83.183,713000000.0
2005-04-05 20:49:00,83.191,83.202,83.141,83.154,606299999.0
2005-04-05 20:50:00,83.148,83.179,83.122,83.16,1032999999.0
2005-04-05 20:51:00,83.159,83.183,83.135,83.138,362300002.0
2005-04-05 20:52:00,83.156,83.227,83.142,83.215,355799998.0
2005-04-05 20:53:00,83.209,83.249,83.176,83.19,1403699992.0
2005-04-05 20:54:00,83.171,83.209,83.148,83.16,531400001.0
2005-04-05 20:55:00,83.165,83.189,83.145,83.145,1154299994.0
2005-04-05 20:56:00,83.145,83.209,83.133,83.158,746400002.0
2005-04-05 20:57:00,83.152,83.184,83.141,83.172,752699999.0
2005-04-05 20:58:00,83.141,83.187,83.121,83.141,1229700002.0
2005-04-05 20:59:00,83.134,83.171,83.088,83.11,1178599995.0
2005-04-05 21:00:00,83.107,83.162,83.092,83.134,1198599996.0
2005-04-05 21:01:00,83.159,83.18,83.136,83.144,1141999999.0
2005-04-05 21:02:00,83.147,83.184,83.137,83.181,438799998.0
2005-04-05 21:03:00,83.169,83.172,83.121,83.121,335600001.0
2005-04-05 21:04:00,83.121,83.162,83.105,83.105,388899999.0
2005-04-05 21:05:00,83.103,83.153,83.075,83.116,729999992.0
2005-04-05 21:06:00,83.12,83.174,83.112,83.161,670600001.0
2005-04-05 21:07:00,83.142,83.173,83.125,83.137,527399996.0
2005-04-05 21:08:00,83.135,83.165,83.118,83.157,579500003.0
2005-04-05 21:09:00,83.17,83.2,83.12,83.126,287599996.0
2005-04-05 21:10:00,83.161,83.193,83.13,83.143,641300003.0
2005-04-05 21:11:00,83.153,83.194,83.141,83.141,618700001.0
2005-04-05 21:12:00,83.17,83.193,83.152,83.154,317099998.0
2005-04-05 21:13:00,83.198,83.208,83.162,83.166,373900000.0
2005-04-05 21:14:00,83.148,83.179,83.12,83.168,772700000.0
2005-04-05 21:15:00,83.143,83.197,83.137,83.159,840499993.0
2005-04-05 21:16:00,83.169,83.186,83.141,83.156,685200000.0
2005-04-05 21:17:00,83.15,83.166,83.113,83.122,1003800001.0
2005-04-05 21:18:00,83.155,83.173,83.112,83.136,575499992.0
2005-04-05 21:19:00,83.13,83.142,83.088,83.11,857300003.0
2005-04-05 21:20:00,83.113,83.147,83.104,83.128,1312899996.0
2005-04-05 21:21:00,83.115,83.137,83.098,83.133,850499998.0
2005-04-05 21:22:00,83.075,83.116,83.066,83.104,1020099994.0
2005-04-05 21:23:00,83.123,83.142,83.087,83.136,654300001.0
2005-04-05 21:24:00,83.134,83.139,83.059,83.059,788799995.0
2005-04-05 21:25:00,83.096,83.128,83.079,83.098,1137599993.0
2005-04-05 21:26:00,83.094,83.14,83.091,83.112,423300002.0
2005-04-05 21:27:00,83.128,83.139,83.098,83.118,409600000.0
2005-04-05 21:28:00,83.131,83.163,83.116,83.117,232200000.0
2005-04-05 21:29:00,83.129,83.163,83.124,83.155,691799997.0
2005-04-05 21:30:00,83.144,83.158,83.105,83.11,376600001.0
2005-04-05 21:31:00,83.145,83.148,83.113,83.135,303199998.0
2005-04-05 21:32:00,83.128,83.147,83.087,83.107,382699996.0
2005-04-05 21:33:00,83.133,83.162,83.103,83.152,637899999.0
2005-04-05 21:34:00,83.134,83.135,83.093,83.095,195100000.0
2005-04-05 21:35:00,83.128,83.128,83.077,83.077,495599995.0
2005-04-05 21:36:00,83.083,83.112,83.064,83.071,331100002.0
2005-04-05 21:37:00,83.087,83.106,83.057,83.072,480800001.0
2005-04-05 21:38:00,83.075,83.12,83.073,83.093,248800000.0
2005-04-05 21:39:00,83.068,83.098,83.054,83.064,380599995.0
2005-04-05 21:40:00,83.063,83.108,83.05,83.095,503599999.0
2005-04-05 21:41:00,83.072,83.104,83.059,83.091,337299996.0
2005-04-05 21:42:00,83.079,83.094,83.056,83.07,240699998.0
2005-04-05 21:43:00,83.082,83.1,83.043,83.043,414099996.0
2005-04-05 21:44:00,83.038,83.085,83.038,83.082,973300002.0
2005-04-05 21:45:00,83.066,83.097,83.048,83.051,409600002.0
2005-04-05 21:46:00,83.082,83.091,83.06,83.06,186800001.0
2005-04-05 21:47:00,83.053,83.107,83.044,83.1,425700001.0
2005-04-05 21:48:00,83.1,83.1,83.032,83.054,716100002.0
2005-04-05 21:49:00,83.046,83.081,83.029,83.04,295400002.0
2005-04-05 21:50:00,83.045,83.066,83.03,83.03,218300000.0
2005-04-05 21:51:00,83.062,83.086,83.054,83.072,288899998.0
2005-04-05 21:52:00,83.052,83.074,83.045,83.059,161200001.0
2005-04-05 21:53:00,83.06,83.089,83.035,83.065,533299999.0
2005-04-05 21:54:00,83.008,83.06,83.008,83.06,185400000.0
2005-04-05 21:55:00,83.043,83.085,83.035,83.05,121000001.0
2005-04-05 21:56:00,83.065,83.088,83.034,83.034,260700001.0
2005-04-05 21:57:00,83.067,83.08,83.032,83.052,181099999.0
2005-04-05 21:58:00,83.035,83.072,83.035,83.063,217799999.0
2005-04-05 21:59:00,83.033,83.081,83.026,83.052,397900000.0
2005-04-05 22:00:00,83.038,83.074,83.038,83.056,626799997.0
2005-04-05 22:01:00,83.057,83.085,83.022,83.044,620599995.0
2005-04-05 22:02:00,83.019,83.1,83.019,83.049,699800004.0
2005-04-05 22:03:00,83.057,83.1,83.028,83.028,499699998.0
2005-04-05 22:04:00,83.023,83.084,83.023,83.076,643399999.0
2005-04-05 22:05:00,83.063,83.107,83.061,83.08,288999998.0
2005-04-05 22:06:00,83.085,83.105,83.063,83.09,137900000.0
2005-04-05 22:07:00,83.077,83.097,83.042,83.051,369500000.0
2005-04-05 22:08:00,83.048,83.084,83.038,83.042,130500001.0
2005-04-05 22:09:00,83.032,83.065,83.032,83.065,274999996.0
2005-04-05 22:10:00,83.07,83.083,83.045,83.059,193000001.0
2005-04-05 22:11:00,83.057,83.089,83.042,83.054,345300003.0
2005-04-05 22:12:00,83.064,83.071,83.028,83.038,484200005.0
2005-04-05 22:13:00,83.081,83.092,83.04,83.064,364400003.0
2005-04-05 22:14:00,83.025,83.085,83.011,83.057,246899997.0
2005-04-05 22:15:00,83.105,83.105,83.038,83.05,188999999.0
2005-04-05 22:16:00,83.062,83.077,83.033,83.058,631099999.0
2005-04-05 22:17:00,83.057,83.077,83.041,83.044,152499999.0
2005-04-05 22:18:00,83.051,83.084,83.033,83.055,357599999.0
2005-04-05 22:19:00,83.032,83.064,83.023,83.048,318900000.0
2005-04-05 22:20:00,83.056,83.09,83.05,83.08,345200003.0
2005-04-05 22:21:00,83.121,83.124,83.082,83.088,287300001.0
2005-04-05 22:22:00,83.098,83.12,83.076,83.076,256800000.0
2005-04-05 22:23:00,83.066,83.124,83.066,83.09,445000000.0
2005-04-05 22:24:00,83.111,83.139,83.083,83.106,252000001.0
2005-04-05 22:25:00,83.095,83.11,83.063,83.072,200900000.0
2005-04-05 22:26:00,83.075,83.121,83.066,83.121,191600000.0
2005-04-05 22:27:00,83.119,83.15,83.092,83.105,554799996.0
2005-04-05 22:28:00,83.106,83.118,83.075,83.095,293900000.0
2005-04-05 22:29:00,83.127,83.132,83.058,83.08,166100002.0
2005-04-05 22:30:00,83.082,83.11,83.063,83.095,208699998.0
2005-04-05 22:31:00,83.071,83.105,83.051,83.075,590599998.0
2005-04-05 22:32:00,83.088,83.128,83.064,83.095,372599999.0
2005-04-05 22:33:00,83.082,83.117,83.066,83.117,653099997.0
2005-04-05 22:34:00,83.095,83.095,83.025,83.047,656599995.0
2005-04-05 22:35:00,83.06,83.087,83.05,83.066,193200003.0
2005-04-05 22:36:00,83.08,83.106,83.061,83.083,380699999.0
2005-04-05 22:37:00,83.078,83.105,83.05,83.104,225899999.0
2005-04-05 22:38:00,83.095,83.128,83.087,83.113,126100000.0
2005-04-05 22:39:00,83.107,83.154,83.095,83.142,260499998.0
2005-04-05 22:40:00,83.118,83.156,83.108,83.139,378500006.0
2005-04-05 22:41:00,83.094,83.139,83.094,83.135,242899998.0
2005-04-05 22:42:00,83.119,83.151,83.101,83.15,270700000.0
2005-04-05 22:43:00,83.169,83.169,83.122,83.155,281799997.0
2005-04-05 22:44:00,83.112,83.169,83.112,83.135,339999999.0
2005-04-05 22:45:00,83.157,83.182,83.132,83.155,560800003.0
2005-04-05 22:46:00,83.157,83.197,83.149,83.187,277299997.0
2005-04-05 22:47:00,83.144,83.179,83.132,83.161,332600000.0
2005-04-05 22:48:00,83.158,83.169,83.131,83.137,314399997.0
2005-04-05 22:49:00,83.147,83.2,83.145,83.171,241299999.0
2005-04-05 22:50:00,83.157,83.174,83.132,83.139,206499998.0
2005-04-05 22:51:00,83.156,83.189,83.13,83.186,338900001.0
2005-04-05 22:52:00,83.154,83.187,83.143,83.161,261899998.0
2005-04-05 22:53:00,83.14,83.173,83.115,83.145,467899997.0
2005-04-05 22:54:00,83.131,83.169,83.112,83.13,280199996.0
2005-04-05 22:55:00,83.144,83.16,83.097,83.11,426599999.0
2005-04-05 22:56:00,83.145,83.153,83.116,83.116,233900000.0
2005-04-05 22:57:00,83.124,83.149,83.079,83.139,337600002.0
2005-04-05 22:58:00,83.127,83.17,83.105,83.153,146600000.0
2005-04-05 22:59:00,83.109,83.17,83.066,83.111,620200004.0
2005-04-05 23:00:00,83.154,83.154,83.105,83.111,250099999.0
2005-04-05 23:01:00,83.125,83.155,83.1,83.151,216699999.0
2005-04-05 23:02:00,83.114,83.154,83.114,83.138,181400001.0
2005-04-05 23:03:00,83.123,83.162,83.121,83.14,165800002.0
2005-04-05 23:04:00,83.105,83.139,83.09,83.098,191500000.0
2005-04-05 23:05:00,83.11,83.12,83.062,83.062,120899998.0
2005-04-05 23:06:00,83.091,83.105,83.068,83.088,261600001.0
2005-04-05 23:07:00,83.119,83.127,83.09,83.094,181699998.0
2005-04-05 23:08:00,83.093,83.134,83.082,83.11,261300000.0
2005-04-05 23:09:00,83.096,83.112,83.045,83.069,216399996.0
2005-04-05 23:10:00,83.063,83.092,83.042,83.057,258500000.0
2005-04-05 23:11:00,83.07,83.089,83.055,83.083,216199997.0
2005-04-05 23:12:00,83.041,83.074,83.041,83.057,229699997.0
2005-04-05 23:13:00,83.045,83.09,83.045,83.086,178299997.0
2005-04-05 23:14:00,83.058,83.093,83.045,83.069,260100000.0
2005-04-05 23:15:00,83.084,83.1,83.056,83.061,252300004.0
2005-04-05 23:16:00,83.091,83.096,83.06,83.07,278500000.0
2005-04-05 23:17:00,83.074,83.093,83.054,83.086,268000003.0
2005-04-05 23:18:00,83.106,83.122,83.09,83.097,277400003.0
2005-04-05 23:19:00,83.106,83.122,83.077,83.091,125300002.0
2005-04-05 23:20:00,83.106,83.108,83.074,83.074,198000000.0
2005-04-05 23:21:00,83.094,83.123,83.084,83.097,182299995.0
2005-04-05 23:22:00,83.068,83.082,83.043,83.065,232399997.0
2005-04-05 23:23:00,83.049,83.08,83.037,83.062,211099998.0
2005-04-05 23:24:00,83.064,83.079,83.045,83.07,266999994.0
2005-04-05 23:25:00,83.077,83.097,83.063,83.082,201699999.0
2005-04-05 23:26:00,83.084,83.09,83.057,83.08,354500001.0
2005-04-05 23:27:00,83.092,83.096,83.071,83.078,229299999.0
2005-04-05 23:28:00,83.08,83.1,83.06,83.078,313999999.0
2005-04-05 23:29:00,83.094,83.115,83.077,83.084,205999996.0
2005-04-05 23:30:00,83.065,83.104,83.065,83.099,205600000.0
2005-04-05 23:31:00,83.081,83.102,83.049,83.072,140100001.0
2005-04-05 23:32:00,83.081,83.119,83.07,83.082,122800001.0
2005-04-05 23:33:00,83.1,83.11,83.076,83.089,200200000.0
2005-04-05 23:34:00,83.099,83.136,83.079,83.113,306100000.0
2005-04-05 23:35:00,83.073,83.1,83.051,83.065,166200000.0
2005-04-05 23:36:00,83.069,83.104,83.063,83.079,184100000.0
2005-04-05 23:37:00,83.103,83.116,83.086,83.11,199899999.0
2005-04-05 23:38:00,83.067,83.141,83.066,83.106,177400001.0
2005-04-05 23:39:00,83.103,83.137,83.052,83.13,175200000.0
2005-04-05 23:40:00,83.1,83.142,83.1,83.142,278499999.0
2005-04-05 23:41:00,83.117,83.132,83.085,83.11,284299997.0
2005-04-05 23:42:00,83.099,83.126,83.093,83.113,230800003.0
2005-04-05 23:43:00,83.08,83.128,83.068,83.106,109000000.0
2005-04-05 23:44:00,83.109,83.122,83.087,83.087,259700002.0
2005-04-05 23:45:00,83.092,83.107,83.078,83.087,245799994.0
2005-04-05 23:46:00,83.089,83.121,83.083,83.093,275900002.0
2005-04-05 23:47:00,83.092,83.117,83.074,83.106,178799999.0
2005-04-05 23:48:00,83.093,83.129,83.09,83.113,239199997.0
2005-04-05 23:49:00,83.092,83.123,83.085,83.095,192899999.0
2005-04-05 23:50:00,83.041,83.125,83.041,83.125,223999995.0
2005-04-05 23:51:00,83.076,83.118,83.063,83.107,226099999.0
2005-04-05 23:52:00,83.124,83.124,83.086,83.1,216399999.0
2005-04-05 23:53:00,83.103,83.13,83.069,83.128,183900000.0
2005-04-05 23:54:00,83.116,83.127,83.092,83.095,309399997.0
2005-04-05 23:55:00,83.092,83.109,83.082,83.105,212200000.0
2005-04-05 23:56:00,83.088,83.117,83.06,83.078,158700000.0
2005-04-05 23:57:00,83.12,83.12,83.075,83.095,177699997.0
2005-04-05 23:58:00,83.079,83.105,83.077,83.101,137000000.0
2005-04-05 23:59:00,83.085,83.112,83.045,83.045,339400004.0
2005-04-06 00:00:00,83.069,83.081,83.047,83.055,221099999.0
2005-04-06 00:01:00,83.084,83.097,83.053,83.082,256199995.0
2005-04-06 00:02:00,83.072,83.088,83.054,83.079,156100000.0
2005-04-06 00:03:00,83.053,83.092,83.053,83.087,119100000.0
2005-04-06 00:04:00,83.064,83.084,83.037,83.057,184300001.0
2005-04-06 00:05:00,83.094,83.114,83.074,83.092,230800000.0
2005-04-06 00:06:00,83.107,83.107,83.064,83.093,209300001.0
2005-04-06 00:07:00,83.1,83.124,83.086,83.12,179100001.0
2005-04-06 00:08:00,83.095,83.125,83.075,83.103,105100000.0
2005-04-06 00:09:00,83.085,83.137,83.078,83.137,157999998.0
2005-04-06 00:10:00,83.122,83.145,83.102,83.141,219400001.0
2005-04-06 00:11:00,83.148,83.148,83.106,83.106,229599999.0
2005-04-06 00:12:00,83.11,83.146,83.104,83.139,212699997.0
2005-04-06 00:13:00,83.107,83.147,83.107,83.132,183900000.0
2005-04-06 00:14:00,83.109,83.132,83.101,83.128,206200000.0
2005-04-06 00:15:00,83.124,83.159,83.113,83.14,181900000.0
2005-04-06 00:16:00,83.124,83.14,83.082,83.089,145200001.0
2005-04-06 00:17:00,83.101,83.12,83.083,83.098,137700000.0
2005-04-06 00:18:00,83.109,83.125,83.086,83.097,184699998.0
2005-04-06 00:19:00,83.074,83.097,83.064,83.075,182099998.0
2005-04-06 00:20:00,83.092,83.132,83.092,83.126,138900001.0
2005-04-06 00:21:00,83.132,83.134,83.081,83.081,290199996.0
2005-04-06 00:22:00,83.081,83.109,83.071,83.094,137900000.0
2005-04-06 00:23:00,83.082,83.134,83.071,83.095,282699999.0
2005-04-06 00:24:00,83.07,83.111,83.07,83.102,168100001.0
2005-04-06 00:25:00,83.087,83.11,83.072,83.092,116200000.0
2005-04-06 00:26:00,83.089,83.13,83.088,83.118,162300001.0
2005-04-06 00:27:00,83.104,83.122,83.081,83.105,192500002.0
2005-04-06 00:28:00,83.075,83.117,83.054,83.054,337599999.0
2005-04-06 00:29:00,83.084,83.11,83.072,83.092,137300001.0
2005-04-06 00:30:00,83.116,83.118,83.074,83.074,105300000.0
2005-04-06 00:31:00,83.106,83.116,83.083,83.094,186600001.0
2005-04-06 00:32:00,83.083,83.114,83.069,83.096,188800000.0
2005-04-06 00:33:00,83.099,83.099,83.063,83.068,226599998.0
2005-04-06 00:34:00,83.104,83.121,83.075,83.075,193300001.0
2005-04-06 00:35:00,83.112,83.112,82.998,82.998,164200000.0
2005-04-06 00:36:00,83.0,83.091,82.997,83.091,205699996.0
2005-04-06 00:37:00,83.088,83.1,83.056,83.056,166700003.0
2005-04-06 00:38:00,83.043,83.095,83.043,83.082,267699997.0
2005-04-06 00:39:00,83.052,83.084,83.032,83.032,185800001.0
2005-04-06 00:40:00,83.022,83.052,83.014,83.034,298299995.0
2005-04-06 00:41:00,83.042,83.054,83.003,83.029,203199998.0
2005-04-06 00:42:00,83.024,83.064,83.005,83.04,243000001.0
2005-04-06 00:43:00,83.009,83.074,83.009,83.04,171599997.0
2005-04-06 00:44:00,83.065,83.077,83.034,83.077,186799998.0
2005-04-06 00:45:00,83.064,83.106,83.061,83.103,119199999.0
2005-04-06 00:46:00,83.085,83.109,83.077,83.085,245399995.0
2005-04-06 00:47:00,83.071,83.082,83.053,83.053,270100001.0
2005-04-06 00:48:00,83.066,83.086,83.049,83.068,129499999.0
2005-04-06 00:49:00,83.068,83.088,83.047,83.061,234600000.0
2005-04-06 00:50:00,83.088,83.106,83.068,83.106,147200001.0
2005-04-06 00:51:00,83.056,83.101,83.056,83.066,377299998.0
2005-04-06 00:52:00,83.068,83.101,83.062,83.084,170800001.0
2005-04-06 00:53:00,83.054,83.075,83.05,83.067,166899999.0
2005-04-06 00:54:00,83.043,83.069,83.03,83.032,175700000.0
2005-04-06 00:55:00,83.037,83.059,82.999,83.013,258399999.0
2005-04-06 00:56:00,83.022,83.022,82.99,82.99,105100002.0
2005-04-06 00:57:00,82.992,83.07,82.992,83.067,166400000.0
2005-04-06 00:58:00,83.063,83.063,83.018,83.039,171300000.0
2005-04-06 00:59:00,83.069,83.073,83.036,83.036,163299999.0
2005-04-06 01:00:00,83.038,83.078,83.021,83.021,296399997.0
2005-04-06 01:01:00,83.013,83.038,83.004,83.035,93900000.0
2005-04-06 01:02:00,83.02,83.072,83.02,83.06,178400001.0
2005-04-06 01:03:00,83.033,83.063,83.025,83.027,218100000.0
2005-04-06 01:04:00,83.064,83.1,83.053,83.089,186200000.0
2005-04-06 01:05:00,83.085,83.095,83.042,83.062,179299999.0
2005-04-06 01:06:00,83.061,83.08,83.03,83.064,126699999.0
2005-04-06 01:07:00,83.059,83.078,83.028,83.049,70600001.0
2005-04-06 01:08:00,83.031,83.074,83.022,83.046,290399998.0
2005-04-06 01:09:00,83.051,83.082,83.037,83.058,210800004.0
2005-04-06 01:10:00,83.06,83.083,83.042,83.057,144000000.0
2005-04-06 01:11:00,83.045,83.087,83.04,83.063,238699999.0
2005-04-06 01:12:00,83.074,83.09,83.05,83.058,200400002.0
2005-04-06 01:13:00,83.073,83.096,83.068,83.082,170300002.0
2005-04-06 01:14:00,83.051,83.084,83.048,83.083,270900001.0
2005-04-06 01:15:00,83.067,83.072,83.051,83.069,122700001.0
2005-04-06 01:16:00,83.074,83.095,83.057,83.072,157999996.0
2005-04-06 01:17:00,83.083,83.111,83.075,83.1,200700000.0
2005-04-06 01:18:00,83.088,83.128,83.079,83.099,196099999.0
2005-04-06 01:19:00,83.107,83.131,83.087,83.095,317900000.0
2005-04-06 01:20:00,83.068,83.13,83.068,83.11,225399999.0
2005-04-06 01:21:00,83.107,83.119,83.056,83.065,144800000.0
2005-04-06 01:22:00,83.092,83.105,83.055,83.056,202599999.0
2005-04-06 01:23:00,83.07,83.109,83.07,83.109,240799992.0
2005-04-06 01:24:00,83.097,83.123,83.073,83.097,265799997.0
2005-04-06 01:25:00,83.088,83.122,83.086,83.107,204399999.0
2005-04-06 01:26:00,83.11,83.113,83.07,83.073,233200000.0
2005-04-06 01:27:00,83.085,83.107,83.071,83.08,173599998.0
2005-04-06 01:28:00,83.055,83.099,83.04,83.078,127500000.0
2005-04-06 01:29:00,83.106,83.122,83.016,83.025,218200002.0
2005-04-06 01:30:00,82.967,82.967,82.831,82.834,156299999.0
2005-04-06 01:31:00,82.879,82.917,82.806,82.831,309300000.0
2005-04-06 01:32:00,82.849,82.855,82.813,82.815,187799999.0
2005-04-06 01:33:00,82.847,82.847,82.78,82.8,205799997.0
2005-04-06 01:34:00,82.795,82.812,82.722,82.722,126200000.0
2005-04-06 01:35:00,82.711,82.737,82.694,82.705,244799999.0
2005-04-06 01:36:00,82.729,82.777,82.717,82.77,190200001.0
2005-04-06 01:37:00,82.74,82.862,82.74,82.862,142099999.0
2005-04-06 01:38:00,82.867,82.882,82.832,82.837,220699997.0
2005-04-06 01:39:00,82.864,82.874,82.825,82.83,172600000.0
2005-04-06 01:40:00,82.818,82.853,82.806,82.832,295000002.0
2005-04-06 01:41:00,82.822,82.84,82.782,82.789,232200001.0
2005-04-06 01:42:00,82.794,82.806,82.756,82.756,179200000.0
2005-04-06 01:43:00,82.778,82.797,82.753,82.788,233800004.0
2005-04-06 01:44:00,82.755,82.842,82.748,82.774,158200001.0
2005-04-06 01:45:00,82.789,82.822,82.765,82.785,238800000.0
2005-04-06 01:46:00,82.76,82.801,82.75,82.756,257599997.0
2005-04-06 01:47:00,82.795,82.819,82.78,82.814,186300000.0
2005-04-06 01:48:00,82.803,82.868,82.791,82.85,320999996.0
2005-04-06 01:49:00,82.854,82.865,82.818,82.818,197199999.0
2005-04-06 01:50:00,82.828,82.837,82.799,82.803,169299999.0
2005-04-06 01:51:00,82.774,82.807,82.761,82.796,208899994.0
2005-04-06 01:52:00,82.812,82.824,82.791,82.804,244900001.0
2005-04-06 01:53:00,82.836,82.857,82.819,82.834,174500001.0
2005-04-06 01:54:00,82.854,82.859,82.804,82.804,147900002.0
2005-04-06 01:55:00,82.81,82.829,82.788,82.797,208499999.0
2005-04-06 01:56:00,82.78,82.812,82.767,82.785,275899997.0
2005-04-06 01:57:00,82.796,82.804,82.766,82.766,188899999.0
2005-04-06 01:58:00,82.757,82.784,82.751,82.758,207999999.0
2005-04-06 01:59:00,82.768,82.789,82.737,82.75,388600001.0
2005-04-06 02:00:00,82.765,82.797,82.763,82.77,191099998.0
2005-04-06 02:01:00,82.777,82.791,82.746,82.791,187599997.0
2005-04-06 02:02:00,82.774,82.81,82.758,82.778,103199999.0
2005-04-06 02:03:00,82.797,82.812,82.757,82.787,172700001.0
2005-04-06 02:04:00,82.815,82.825,82.77,82.804,220500002.0
2005-04-06 02:05:00,82.792,82.824,82.782,82.813,167500001.0
2005-04-06 02:06:00,82.821,82.842,82.805,82.815,196300000.0
2005-04-06 02:07:00,82.827,82.83,82.779,82.779,251899999.0
2005-04-06 02:08:00,82.775,82.829,82.775,82.808,229700000.0
2005-04-06 02:09:00,82.805,82.84,82.798,82.83,221600001.0
2005-04-06 02:10:00,82.809,82.842,82.803,82.822,211499999.0
2005-04-06 02:11:00,82.814,82.844,82.807,82.827,135199999.0
2005-04-06 02:12:00,82.813,82.849,82.803,82.831,283299998.0
2005-04-06 02:13:00,82.803,82.847,82.801,82.825,181999999.0
2005-04-06 02:14:00,82.821,82.837,82.804,82.809,242700006.0
2005-04-06 02:15:00,82.818,82.835,82.78,82.806,231000001.0
2005-04-06 02:16:00,82.8,82.826,82.793,82.808,180400001.0
2005-04-06 02:17:00,82.824,82.827,82.792,82.792,241100001.0
2005-04-06 02:18:00,82.809,82.823,82.758,82.767,178399999.0
2005-04-06 02:19:00,82.799,82.803,82.765,82.785,145800002.0
2005-04-06 02:20:00,82.804,82.804,82.771,82.8,292699996.0
2005-04-06 02:21:00,82.798,82.818,82.781,82.796,181600001.0
2005-04-06 02:22:00,82.795,82.836,82.795,82.827,187399999.0
2005-04-06 02:23:00,82.796,82.822,82.79,82.808,169900001.0
2005-04-06 02:24:00,82.798,82.834,82.775,82.827,284200002.0
2005-04-06 02:25:00,82.8,82.841,82.789,82.814,119000000.0
2005-04-06 02:26:00,82.804,82.839,82.801,82.82,144800000.0
2005-04-06 02:27:00,82.809,82.84,82.797,82.8,253099998.0
2005-04-06 02:28:00,82.81,82.827,82.798,82.808,155499999.0
2005-04-06 02:29:00,82.792,82.835,82.792,82.832,221100001.0
2005-04-06 02:30:00,82.826,82.84,82.794,82.805,165000001.0
2005-04-06 02:31:00,82.817,82.836,82.789,82.805,202000000.0
2005-04-06 02:32:00,82.805,82.818,82.785,82.785,199399999.0
2005-04-06 02:33:00,82.798,82.834,82.776,82.8,264900002.0
2005-04-06 02:34:00,82.788,82.822,82.778,82.799,295400008.0
2005-04-06 02:35:00,82.793,82.823,82.766,82.775,224100001.0
2005-04-06 02:36:00,82.775,82.807,82.767,82.78,267899996.0
2005-04-06 02:37:00,82.765,82.793,82.747,82.767,168700000.0
2005-04-06 02:38:00,82.791,82.797,82.765,82.765,324900002.0
2005-04-06 02:39:00,82.776,82.808,82.747,82.77,315399996.0
2005-04-06 02:40:00,82.794,82.831,82.783,82.791,193299999.0
2005-04-06 02:41:00,82.826,82.84,82.809,82.834,126200000.0
2005-04-06 02:42:00,82.817,82.846,82.814,82.837,152099999.0
2005-04-06 02:43:00,82.826,82.861,82.816,82.845,325300001.0
2005-04-06 02:44:00,82.838,82.869,82.828,82.83,260700002.0
2005-04-06 02:45:00,82.847,82.876,82.837,82.875,263600000.0
2005-04-06 02:46:00,82.87,82.87,82.821,82.821,157999998.0
2005-04-06 02:47:00,82.862,82.868,82.818,82.834,247999997.0
2005-04-06 02:48:00,82.844,82.87,82.831,82.85,229900002.0
2005-04-06 02:49:00,82.845,82.853,82.807,82.807,222799999.0
2005-04-06 02:50:00,82.812,82.829,82.785,82.802,189400001.0
2005-04-06 02:51:00,82.829,82.834,82.802,82.809,166700000.0
2005-04-06 02:52:00,82.827,82.849,82.81,82.814,177600001.0
2005-04-06 02:53:00,82.861,82.867,82.838,82.843,175900000.0
2005-04-06 02:54:00,82.846,82.885,82.836,82.852,127700000.0
2005-04-06 02:55:00,82.89,82.892,82.858,82.858,176900000.0
2005-04-06 02:56:00,82.87,82.889,82.852,82.854,272700004.0
2005-04-06 02:57:00,82.847,82.873,82.828,82.854,303200000.0
2005-04-06 02:58:00,82.848,82.868,82.817,82.822,108400000.0
2005-04-06 02:59:00,82.818,82.839,82.788,82.798,196900000.0
2005-04-06 03:00:00,82.796,82.819,82.78,82.799,226799997.0
2005-04-06 03:01:00,82.791,82.817,82.784,82.803,123400000.0
2005-04-06 03:02:00,82.796,82.819,82.775,82.792,339600003.0
2005-04-06 03:03:00,82.791,82.822,82.769,82.79,204299998.0
2005-04-06 03:04:00,82.788,82.839,82.778,82.815,179399999.0
2005-04-06 03:05:00,82.792,82.824,82.791,82.791,238399997.0
2005-04-06 03:06:00,82.796,82.816,82.782,82.782,227500000.0
2005-04-06 03:07:00,82.784,82.821,82.784,82.809,123000000.0
2005-04-06 03:08:00,82.819,82.825,82.792,82.807,253899998.0
2005-04-06 03:09:00,82.826,82.826,82.792,82.792,210300000.0
2005-04-06 03:10:00,82.81,82.826,82.787,82.792,243799999.0
2005-04-06 03:11:00,82.801,82.816,82.779,82.799,147599999.0
2005-04-06 03:12:00,82.779,82.823,82.754,82.815,316599998.0
2005-04-06 03:13:00,82.811,82.83,82.796,82.796,88400000.0
2005-04-06 03:14:00,82.817,82.821,82.783,82.796,222800000.0
2005-04-06 03:15:00,82.813,82.833,82.791,82.817,140899998.0
2005-04-06 03:16:00,82.78,82.825,82.78,82.822,157000000.0
2005-04-06 03:17:00,82.808,82.815,82.779,82.788,260500002.0
2005-04-06 03:18:00,82.823,82.844,82.812,82.839,216899998.0
2005-04-06 03:19:00,82.808,82.831,82.788,82.797,222399999.0
2005-04-06 03:20:00,82.827,82.83,82.777,82.777,254300001.0
2005-04-06 03:21:00,82.795,82.808,82.772,82.777,152799998.0
2005-04-06 03:22:00,82.79,82.831,82.78,82.825,205199999.0
2005-04-06 03:23:00,82.816,82.822,82.796,82.805,152700001.0
2005-04-06 03:24:00,82.805,82.818,82.786,82.79,221899999.0
2005-04-06 03:25:00,82.799,82.82,82.79,82.806,217299998.0
2005-04-06 03:26:00,82.799,82.837,82.789,82.816,208999999.0
2005-04-06 03:27:00,82.84,82.848,82.807,82.819,255799999.0
2005-04-06 03:28:00,82.799,82.829,82.799,82.823,180799999.0
2005-04-06 03:29:00,82.822,82.824,82.785,82.8,213100001.0
2005-04-06 03:30:00,82.81,82.833,82.792,82.811,164699999.0
2005-04-06 03:31:00,82.833,82.871,82.818,82.839,160600000.0
2005-04-06 03:32:00,82.839,82.843,82.797,82.808,225299999.0
2005-04-06 03:33:00,82.797,82.835,82.789,82.83,269500000.0
2005-04-06 03:34:00,82.816,82.836,82.792,82.82,190099999.0
2005-04-06 03:35:00,82.796,82.838,82.781,82.835,174599996.0
2005-04-06 03:36:00,82.803,82.837,82.792,82.808,155000001.0
2005-04-06 03:37:00,82.837,82.837,82.784,82.793,228299998.0
2005-04-06 03:38:00,82.798,82.826,82.783,82.807,166300000.0
2005-04-06 03:39:00,82.818,82.833,82.795,82.795,225099998.0
2005-04-06 03:40:00,82.797,82.826,82.788,82.825,294099995.0
2005-04-06 03:41:00,82.799,82.824,82.789,82.808,172600003.0
2005-04-06 03:42:00,82.812,82.817,82.752,82.764,156800000.0
2005-04-06 03:43:00,82.777,82.814,82.751,82.775,311000001.0
2005-04-06 03:44:00,82.781,82.809,82.764,82.784,271099997.0
2005-04-06 03:45:00,82.785,82.808,82.773,82.8,219399998.0
2005-04-06 03:46:00,82.786,82.803,82.759,82.771,229800001.0
2005-04-06 03:47:00,82.8,82.823,82.787,82.8,182600000.0
2005-04-06 03:48:00,82.796,82.836,82.796,82.823,205099996.0
2005-04-06 03:49:00,82.82,82.847,82.794,82.832,229799999.0
2005-04-06 03:50:00,82.844,82.848,82.814,82.836,247400002.0
2005-04-06 03:51:00,82.823,82.845,82.806,82.834,177300000.0
2005-04-06 03:52:00,82.822,82.851,82.808,82.842,235199997.0
2005-04-06 03:53:00,82.803,82.86,82.787,82.833,155099998.0
2005-04-06 03:54:00,82.802,82.826,82.8,82.826,157799999.0
2005-04-06 03:55:00,82.792,82.816,82.789,82.816,93000000.0
2005-04-06 03:56:00,82.837,82.846,82.811,82.813,319400004.0
2005-04-06 03:57:00,82.79,82.842,82.79,82.817,178700001.0
2005-04-06 03:58:00,82.798,82.836,82.793,82.805,197100003.0
2005-04-06 03:59:00,82.787,82.805,82.768,82.778,242600000.0
2005-04-06 04:00:00,82.802,82.839,82.788,82.802,323100004.0
2005-04-06 04:01:00,82.838,82.853,82.789,82.795,232599998.0
2005-04-06 04:02:00,82.809,82.814,82.771,82.803,178700002.0
2005-04-06 04:03:00,82.818,82.829,82.798,82.821,186100001.0
2005-04-06 04:04:00,82.798,82.826,82.78,82.803,240899998.0
2005-04-06 04:05:00,82.825,82.839,82.785,82.804,166400000.0
2005-04-06 04:06:00,82.774,82.825,82.771,82.794,133300000.0
2005-04-06 04:07:00,82.784,82.813,82.764,82.805,267999997.0
2005-04-06 04:08:00,82.784,82.818,82.782,82.81,115499997.0
2005-04-06 04:09:00,82.827,82.828,82.761,82.761,270199999.0
2005-04-06 04:10:00,82.8,82.813,82.777,82.812,216000000.0
2005-04-06 04:11:00,82.795,82.828,82.789,82.811,337200000.0
2005-04-06 04:12:00,82.794,82.83,82.792,82.82,157300001.0
2005-04-06 04:13:00,82.818,82.838,82.792,82.805,346399999.0
2005-04-06 04:14:00,82.814,82.819,82.789,82.794,222400001.0
2005-04-06 04:15:00,82.794,82.831,82.789,82.805,244799998.0
2005-04-06 04:16:00,82.82,82.831,82.793,82.799,255899998.0
2005-04-06 04:17:00,82.788,82.831,82.782,82.827,272900002.0
2005-04-06 04:18:00,82.826,82.834,82.787,82.793,234699998.0
2005-04-06 04:19:00,82.807,82.848,82.807,82.831,314399998.0
2005-04-06 04:20:00,82.826,82.851,82.811,82.814,239000000.0
2005-04-06 04:21:00,82.811,82.85,82.81,82.823,186600000.0
2005-04-06 04:22:00,82.814,82.835,82.805,82.824,241499998.0
2005-04-06 04:23:00,82.827,82.834,82.793,82.793,219200002.0
2005-04-06 04:24:00,82.791,82.827,82.773,82.814,126700001.0
2005-04-06 04:25:00,82.83,82.83,82.781,82.79,158200000.0
2005-04-06 04:26:00,82.787,82.807,82.77,82.774,271299998.0
2005-04-06 04:27:00,82.801,82.806,82.774,82.799,119899999.0
2005-04-06 04:28:00,82.782,82.811,82.769,82.798,168000001.0
2005-04-06 04:29:00,82.78,82.821,82.769,82.791,213500004.0
2005-04-06 04:30:00,82.789,82.807,82.771,82.783,276900003.0
2005-04-06 04:31:00,82.787,82.817,82.775,82.793,181400000.0
2005-04-06 04:32:00,82.798,82.812,82.767,82.787,167500001.0
2005-04-06 04:33:00,82.785,82.826,82.776,82.801,181299999.0
2005-04-06 04:34:00,82.798,82.816,82.773,82.792,106100000.0
2005-04-06 04:35:00,82.813,82.83,82.791,82.802,210799998.0
2005-04-06 04:36:00,82.793,82.82,82.775,82.82,186000000.0
2005-04-06 04:37:00,82.78,82.818,82.78,82.794,174499999.0
2005-04-06 04:38:00,82.808,82.818,82.782,82.792,165499999.0
2005-04-06 04:39:00,82.795,82.812,82.783,82.792,169599998.0
2005-04-06 04:40:00,82.778,82.804,82.77,82.788,162399999.0
2005-04-06 04:41:00,82.781,82.798,82.765,82.785,260799999.0
2005-04-06 04:42:00,82.79,82.797,82.737,82.737,183100001.0
2005-04-06 04:43:00,82.758,82.791,82.751,82.764,183000001.0
2005-04-06 04:44:00,82.753,82.793,82.741,82.767,176700000.0
2005-04-06 04:45:00,82.769,82.783,82.741,82.745,182099997.0
2005-04-06 04:46:00,82.751,82.781,82.743,82.761,288800000.0
2005-04-06 04:47:00,82.751,82.78,82.736,82.759,250800000.0
2005-04-06 04:48:00,82.745,82.79,82.727,82.766,240899998.0
2005-04-06 04:49:00,82.761,82.779,82.752,82.753,227800000.0
2005-04-06 04:50:00,82.735,82.781,82.735,82.741,220999998.0
2005-04-06 04:51:00,82.764,82.771,82.715,82.715,212599999.0
2005-04-06 04:52:00,82.753,82.777,82.735,82.751,139599999.0
2005-04-06 04:53:00,82.774,82.781,82.742,82.763,264400002.0
2005-04-06 04:54:00,82.754,82.776,82.725,82.758,268399999.0
2005-04-06 04:55:00,82.746,82.774,82.732,82.751,158000002.0
2005-04-06 04:56:00,82.739,82.773,82.739,82.765,157099998.0
2005-04-06 04:57:00,82.756,82.767,82.736,82.742,145800002.0
2005-04-06 04:58:00,82.739,82.764,82.727,82.753,282300003.0
2005-04-06 04:59:00,82.745,82.769,82.721,82.721,229800002.0
2005-04-06 05:00:00,82.757,82.768,82.732,82.752,167299997.0
2005-04-06 05:01:00,82.738,82.776,82.738,82.76,193900002.0
2005-04-06 05:02:00,82.77,82.784,82.745,82.755,198500001.0
2005-04-06 05:03:00,82.766,82.777,82.744,82.76,207300002.0
2005-04-06 05:04:00,82.76,82.778,82.745,82.765,123600000.0
2005-04-06 05:05:00,82.751,82.765,82.718,82.737,188400001.0
2005-04-06 05:06:00,82.745,82.763,82.729,82.734,180000002.0
2005-04-06 05:07:00,82.75,82.765,82.738,82.755,225200001.0
2005-04-06 05:08:00,82.74,82.778,82.73,82.759,106000000.0
2005-04-06 05:09:00,82.739,82.772,82.733,82.772,203200000.0
2005-04-06 05:10:00,82.745,82.775,82.728,82.758,191700001.0
2005-04-06 05:11:00,82.77,82.784,82.725,82.725,266699997.0
2005-04-06 05:12:00,82.751,82.785,82.743,82.77,138900000.0
2005-04-06 05:13:00,82.757,82.785,82.753,82.778,203700000.0
2005-04-06 05:14:00,82.748,82.783,82.739,82.746,224500000.0
2005-04-06 05:15:00,82.761,82.775,82.733,82.753,159300000.0
2005-04-06 05:16:00,82.711,82.79,82.711,82.79,212000000.0
2005-04-06 05:17:00,82.738,82.781,82.738,82.765,261600002.0
2005-04-06 05:18:00,82.763,82.786,82.745,82.745,172900002.0
2005-04-06 05:19:00,82.771,82.774,82.727,82.727,232599998.0
2005-04-06 05:20:00,82.739,82.764,82.725,82.74,183200000.0
2005-04-06 05:21:00,82.744,82.778,82.735,82.741,169300001.0
2005-04-06 05:22:00,82.728,82.754,82.722,82.722,267800005.0
2005-04-06 05:23:00,82.756,82.768,82.724,82.724,149600001.0
2005-04-06 05:24:00,82.723,82.75,82.721,82.741,150900000.0
2005-04-06 05:25:00,82.73,82.771,82.73,82.771,161599998.0
2005-04-06 05:26:00,82.77,82.773,82.739,82.75,169700001.0
2005-04-06 05:27:00,82.75,82.772,82.717,82.746,155999999.0
2005-04-06 05:28:00,82.738,82.762,82.721,82.751,192299998.0
2005-04-06 05:29:00,82.714,82.77,82.7,82.742,220899997.0
2005-04-06 05:30:00,82.753,82.778,82.732,82.741,220800001.0
2005-04-06 05:31:00,82.757,82.77,82.73,82.735,240900003.0
2005-04-06 05:32:00,82.728,82.77,82.728,82.761,145600000.0
2005-04-06 05:33:00,82.758,82.799,82.751,82.77,325799997.0
2005-04-06 05:34:00,82.769,82.785,82.736,82.746,193600002.0
2005-04-06 05:35:00,82.759,82.778,82.742,82.752,218000002.0
2005-04-06 05:36:00,82.739,82.771,82.724,82.724,65500000.0
2005-04-06 05:37:00,82.75,82.769,82.727,82.744,266200000.0
2005-04-06 05:38:00,82.77,82.778,82.74,82.759,312099996.0
2005-04-06 05:39:00,82.749,82.771,82.74,82.763,210399998.0
2005-04-06 05:40:00,82.758,82.782,82.743,82.75,157100000.0
2005-04-06 05:41:00,82.76,82.783,82.746,82.771,345500000.0
2005-04-06 05:42:00,82.763,82.783,82.753,82.753,163599998.0
2005-04-06 05:43:00,82.779,82.793,82.756,82.775,242099997.0
2005-04-06 05:44:00,82.765,82.776,82.737,82.737,136999999.0
2005-04-06 05:45:00,82.787,82.787,82.743,82.764,120099998.0
2005-04-06 05:46:00,82.738,82.775,82.727,82.757,197499998.0
2005-04-06 05:47:00,82.721,82.774,82.717,82.77,160800001.0
2005-04-06 05:48:00,82.737,82.764,82.725,82.725,153100000.0
2005-04-06 05:49:00,82.753,82.794,82.749,82.763,246400002.0
2005-04-06 05:50:00,82.776,82.802,82.754,82.76,160399999.0
2005-04-06 05:51:00,82.758,82.789,82.738,82.789,173999999.0
2005-04-06 05:52:00,82.769,82.823,82.764,82.782,145399998.0
2005-04-06 05:53:00,82.793,82.812,82.778,82.81,116200000.0
2005-04-06 05:54:00,82.783,82.816,82.776,82.79,248099999.0
2005-04-06 05:55:00,82.788,82.808,82.767,82.767,144999999.0
2005-04-06 05:56:00,82.786,82.822,82.772,82.802,157700000.0
2005-04-06 05:57:00,82.831,82.831,82.773,82.774,135600000.0
2005-04-06 05:58:00,82.787,82.814,82.786,82.796,117200001.0
2005-04-06 05:59:00,82.837,82.837,82.759,82.759,187699995.0
2005-04-06 06:00:00,82.754,82.798,82.734,82.749,229800002.0
2005-04-06 06:01:00,82.774,82.782,82.75,82.759,228099998.0
2005-04-06 06:02:00,82.777,82.788,82.752,82.766,179400000.0
2005-04-06 06:03:00,82.788,82.788,82.746,82.772,233599999.0
2005-04-06 06:04:00,82.761,82.786,82.748,82.765,195099999.0
2005-04-06 06:05:00,82.793,82.805,82.766,82.783,125099999.0
2005-04-06 06:06:00,82.792,82.81,82.753,82.776,156600002.0
2005-04-06 06:07:00,82.76,82.8,82.755,82.787,144300000.0
2005-04-06 06:08:00,82.76,82.784,82.747,82.766,193500000.0
2005-04-06 06:09:00,82.759,82.765,82.739,82.765,178099999.0
2005-04-06 06:10:00,82.774,82.778,82.742,82.742,204799999.0
2005-04-06 06:11:00,82.759,82.794,82.749,82.753,210499998.0
2005-04-06 06:12:00,82.763,82.81,82.756,82.792,145200001.0
2005-04-06 06:13:00,82.768,82.79,82.73,82.754,124999998.0
2005-04-06 06:14:00,82.756,82.765,82.725,82.725,286499996.0
2005-04-06 06:15:00,82.74,82.774,82.736,82.755,177800001.0
2005-04-06 06:16:00,82.713,82.762,82.713,82.736,212200002.0
2005-04-06 06:17:00,82.73,82.764,82.729,82.742,237999999.0
2005-04-06 06:18:00,82.767,82.77,82.728,82.736,192399999.0
2005-04-06 06:19:00,82.737,82.754,82.705,82.724,225100000.0
2005-04-06 06:20:00,82.728,82.753,82.709,82.717,155600001.0
2005-04-06 06:21:00,82.724,82.739,82.7,82.709,221800000.0
2005-04-06 06:22:00,82.717,82.722,82.686,82.697,177200001.0
2005-04-06 06:23:00,82.729,82.734,82.696,82.696,150200001.0
2005-04-06 06:24:00,82.719,82.733,82.691,82.703,344399999.0
2005-04-06 06:25:00,82.73,82.749,82.712,82.72,240299999.0
2005-04-06 06:26:00,82.708,82.749,82.708,82.737,148099999.0
2005-04-06 06:27:00,82.731,82.74,82.702,82.705,157800000.0
2005-04-06 06:28:00,82.737,82.741,82.702,82.709,192499999.0
2005-04-06 06:29:00,82.706,82.72,82.673,82.692,154400000.0
2005-04-06 06:30:00,82.692,82.723,82.68,82.7,153600000.0
2005-04-06 06:31:00,82.719,82.722,82.688,82.691,216499998.0
2005-04-06 06:32:00,82.71,82.741,82.697,82.708,155200001.0
2005-04-06 06:33:00,82.72,82.72,82.689,82.697,262899999.0
2005-04-06 06:34:00,82.717,82.749,82.701,82.73,113200000.0
2005-04-06 06:35:00,82.711,82.73,82.694,82.708,217600000.0
2005-04-06 06:36:00,82.706,82.721,82.695,82.699,90200000.0
2005-04-06 06:37:00,82.708,82.726,82.694,82.696,196300001.0
2005-04-06 06:38:00,82.701,82.717,82.668,82.687,289300001.0
2005-04-06 06:39:00,82.685,82.718,82.679,82.715,233500002.0
2005-04-06 06:40:00,82.714,82.735,82.699,82.716,242499999.0
2005-04-06 06:41:00,82.729,82.744,82.707,82.742,212300000.0
2005-04-06 06:42:00,82.698,82.733,82.684,82.716,251300002.0
2005-04-06 06:43:00,82.728,82.742,82.709,82.725,282899999.0
2005-04-06 06:44:00,82.695,82.736,82.691,82.721,198300000.0
2005-04-06 06:45:00,82.716,82.731,82.694,82.728,185100000.0
2005-04-06 06:46:00,82.706,82.726,82.7,82.72,212600000.0
2005-04-06 06:47:00,82.707,82.733,82.687,82.71,89100000.0
2005-04-06 06:48:00,82.702,82.725,82.683,82.699,143400002.0
2005-04-06 06:49:00,82.737,82.742,82.705,82.708,206900000.0
2005-04-06 06:50:00,82.705,82.748,82.69,82.726,127000000.0
2005-04-06 06:51:00,82.74,82.755,82.706,82.721,237100003.0
2005-04-06 06:52:00,82.714,82.736,82.704,82.732,176599997.0
2005-04-06 06:53:00,82.718,82.754,82.713,82.752,125099998.0
2005-04-06 06:54:00,82.762,82.764,82.734,82.737,291899999.0
2005-04-06 06:55:00,82.742,82.742,82.71,82.739,133400001.0
2005-04-06 06:56:00,82.716,82.747,82.708,82.728,254500003.0
2005-04-06 06:57:00,82.738,82.75,82.715,82.72,147500001.0
2005-04-06 06:58:00,82.73,82.754,82.714,82.738,176299999.0
2005-04-06 06:59:00,82.733,82.781,82.726,82.781,137699999.0
2005-04-06 07:00:00,82.728,82.762,82.724,82.743,211099998.0
2005-04-06 07:01:00,82.7,82.742,82.7,82.742,189899998.0
2005-04-06 07:02:00,82.7,82.729,82.699,82.729,289300003.0
2005-04-06 07:03:00,82.729,82.763,82.696,82.696,218399998.0
2005-04-06 07:04:00,82.729,82.736,82.689,82.689,127600000.0
2005-04-06 07:05:00,82.718,82.758,82.704,82.736,266400002.0
2005-04-06 07:06:00,82.732,82.74,82.7,82.727,199299998.0
2005-04-06 07:07:00,82.71,82.725,82.689,82.722,194599998.0
2005-04-06 07:08:00,82.7,82.717,82.678,82.683,105300000.0
2005-04-06 07:09:00,82.7,82.74,82.683,82.721,106100000.0
2005-04-06 07:10:00,82.707,82.724,82.68,82.7,187999998.0
2005-04-06 07:11:00,82.703,82.726,82.69,82.71,189299999.0
2005-04-06 07:12:00,82.702,82.715,82.677,82.687,164000001.0
2005-04-06 07:13:00,82.697,82.697,82.666,82.671,203800002.0
2005-04-06 07:14:00,82.675,82.72,82.675,82.698,160500000.0
2005-04-06 07:15:00,82.687,82.7,82.655,82.66,159200000.0
2005-04-06 07:16:00,82.677,82.705,82.653,82.654,266899997.0
2005-04-06 07:17:00,82.675,82.691,82.65,82.691,100700000.0
2005-04-06 07:18:00,82.689,82.698,82.659,82.659,205600000.0
2005-04-06 07:19:00,82.695,82.695,82.632,82.653,258599996.0
2005-04-06 07:20:00,82.614,82.657,82.611,82.657,210099997.0
2005-04-06 07:21:00,82.63,82.668,82.624,82.655,182999998.0
2005-04-06 07:22:00,82.652,82.676,82.631,82.644,197200001.0
2005-04-06 07:23:00,82.654,82.667,82.614,82.614,235099998.0
2005-04-06 07:24:00,82.657,82.657,82.606,82.62,183299997.0
2005-04-06 07:25:00,82.612,82.651,82.607,82.623,261600000.0
2005-04-06 07:26:00,82.603,82.64,82.591,82.591,268300000.0
2005-04-06 07:27:00,82.59,82.613,82.583,82.595,199600001.0
2005-04-06 07:28:00,82.574,82.607,82.563,82.578,164599998.0
2005-04-06 07:29:00,82.603,82.605,82.562,82.565,258000001.0
2005-04-06 07:30:00,82.567,82.605,82.566,82.569,272499999.0
2005-04-06 07:31:00,82.577,82.605,82.575,82.591,197199998.0
2005-04-06 07:32:00,82.561,82.597,82.561,82.593,168600001.0
2005-04-06 07:33:00,82.585,82.604,82.567,82.581,212799997.0
2005-04-06 07:34:00,82.579,82.59,82.557,82.565,83999999.0
2005-04-06 07:35:00,82.546,82.6,82.545,82.576,297799996.0
2005-04-06 07:36:00,82.588,82.593,82.554,82.558,261800000.0
2005-04-06 07:37:00,82.576,82.576,82.548,82.558,170400000.0
2005-04-06 07:38:00,82.551,82.568,82.532,82.542,168399997.0
2005-04-06 07:39:00,82.565,82.585,82.545,82.562,274199999.0
2005-04-06 07:40:00,82.576,82.605,82.556,82.593,199200002.0
2005-04-06 07:41:00,82.604,82.608,82.569,82.577,196199998.0
2005-04-06 07:42:00,82.607,82.614,82.568,82.57,192699999.0
2005-04-06 07:43:00,82.583,82.61,82.568,82.608,164500000.0
2005-04-06 07:44:00,82.6,82.612,82.564,82.583,136299998.0
2005-04-06 07:45:00,82.603,82.618,82.587,82.593,171500003.0
2005-04-06 07:46:00,82.596,82.618,82.567,82.601,147199999.0
2005-04-06 07:47:00,82.611,82.633,82.576,82.587,208099997.0
2005-04-06 07:48:00,82.61,82.623,82.581,82.6,161100001.0
2005-04-06 07:49:00,82.62,82.64,82.599,82.631,194500000.0
2005-04-06 07:50:00,82.595,82.63,82.564,82.564,194499996.0
2005-04-06 07:51:00,82.596,82.622,82.581,82.598,233200002.0
2005-04-06 07:52:00,82.579,82.605,82.562,82.562,158099997.0
2005-04-06 07:53:00,82.595,82.606,82.572,82.591,166600002.0
2005-04-06 07:54:00,82.592,82.648,82.588,82.63,115299999.0
2005-04-06 07:55:00,82.628,82.652,82.62,82.632,211600002.0
2005-04-06 07:56:00,82.592,82.631,82.579,82.592,225199999.0
2005-04-06 07:57:00,82.586,82.606,82.57,82.577,181099995.0
2005-04-06 07:58:00,82.557,82.608,82.547,82.573,215099997.0
2005-04-06 07:59:00,82.553,82.596,82.549,82.585,208000002.0
2005-04-06 08:00:00,82.57,82.57,82.53,82.556,149199998.0
2005-04-06 08:01:00,82.536,82.564,82.513,82.54,192299997.0
2005-04-06 08:02:00,82.538,82.569,82.526,82.536,176400001.0
2005-04-06 08:03:00,82.561,82.573,82.536,82.536,118700002.0
2005-04-06 08:04:00,82.536,82.557,82.516,82.534,132200001.0
2005-04-06 08:05:00,82.572,82.582,82.544,82.552,217200000.0
2005-04-06 08:06:00,82.564,82.581,82.552,82.556,187399999.0
2005-04-06 08:07:00,82.569,82.592,82.553,82.57,181099999.0
2005-04-06 08:08:00,82.54,82.585,82.54,82.566,269900001.0
2005-04-06 08:09:00,82.541,82.572,82.534,82.55,168599998.0
2005-04-06 08:10:00,82.559,82.569,82.531,82.55,125399999.0
2005-04-06 08:11:00,82.572,82.595,82.546,82.547,195399998.0
2005-04-06 08:12:00,82.534,82.554,82.509,82.536,151000001.0
2005-04-06 08:13:00,82.543,82.565,82.522,82.532,380400001.0
2005-04-06 08:14:00,82.523,82.57,82.519,82.536,116200000.0
2005-04-06 08:15:00,82.566,82.58,82.536,82.565,258099998.0
2005-04-06 08:16:00,82.538,82.569,82.522,82.547,215500002.0
2005-04-06 08:17:00,82.548,82.569,82.538,82.566,153799996.0
2005-04-06 08:18:00,82.566,82.582,82.556,82.561,158300002.0
2005-04-06 08:19:00,82.562,82.6,82.562,82.599,185599999.0
2005-04-06 08:20:00,82.566,82.601,82.559,82.597,139000001.0
2005-04-06 08:21:00,82.587,82.611,82.568,82.582,312100001.0
2005-04-06 08:22:00,82.585,82.607,82.571,82.601,188100000.0
2005-04-06 08:23:00,82.592,82.625,82.579,82.608,115300000.0
2005-04-06 08:24:00,82.59,82.631,82.583,82.631,118900000.0
2005-04-06 08:25:00,82.631,82.649,82.61,82.623,195599998.0
2005-04-06 08:26:00,82.618,82.629,82.589,82.612,234999999.0
2005-04-06 08:27:00,82.597,82.619,82.571,82.591,219400004.0
2005-04-06 08:28:00,82.561,82.606,82.561,82.591,168900000.0
2005-04-06 08:29:00,82.606,82.607,82.576,82.595,147000000.0
2005-04-06 08:30:00,82.584,82.619,82.578,82.588,234699999.0
2005-04-06 08:31:00,82.606,82.623,82.583,82.6,180000002.0
2005-04-06 08:32:00,82.64,82.643,82.587,82.587,184099998.0
2005-04-06 08:33:00,82.603,82.65,82.603,82.648,350600001.0
2005-04-06 08:34:00,82.593,82.65,82.593,82.635,214799999.0
2005-04-06 08:35:00,82.636,82.673,82.624,82.64,166800000.0
2005-04-06 08:36:00,82.685,82.694,82.657,82.685,282100003.0
2005-04-06 08:37:00,82.685,82.695,82.654,82.668,129300001.0
2005-04-06 08:38:00,82.667,82.69,82.652,82.667,192199998.0
2005-04-06 08:39:00,82.654,82.686,82.654,82.675,141500000.0
2005-04-06 08:40:00,82.672,82.697,82.653,82.663,238700000.0
2005-04-06 08:41:00,82.674,82.695,82.651,82.671,133100001.0
2005-04-06 08:42:00,82.693,82.704,82.665,82.678,215499998.0
2005-04-06 08:43:00,82.715,82.716,82.672,82.676,135700000.0
2005-04-06 08:44:00,82.688,82.711,82.677,82.696,253999999.0
2005-04-06 08:45:00,82.675,82.706,82.674,82.696,157799999.0
2005-04-06 08:46:00,82.693,82.72,82.686,82.696,237600000.0
2005-04-06 08:47:00,82.686,82.718,82.686,82.714,234800001.0
2005-04-06 08:48:00,82.714,82.727,82.703,82.718,222499999.0
2005-04-06 08:49:00,82.714,82.75,82.702,82.73,167899997.0
2005-04-06 08:50:00,82.719,82.753,82.706,82.736,261699999.0
2005-04-06 08:51:00,82.741,82.758,82.711,82.711,330999999.0
2005-04-06 08:52:00,82.734,82.762,82.719,82.726,198399997.0
2005-04-06 08:53:00,82.73,82.749,82.718,82.742,162199999.0
2005-04-06 08:54:00,82.742,82.751,82.712,82.73,170900000.0
2005-04-06 08:55:00,82.759,82.762,82.73,82.744,167599996.0
2005-04-06 08:56:00,82.714,82.739,82.692,82.712,149700000.0
2005-04-06 08:57:00,82.683,82.718,82.683,82.705,227300003.0
2005-04-06 08:58:00,82.708,82.725,82.681,82.681,194500000.0
2005-04-06 08:59:00,82.723,82.751,82.712,82.727,289500002.0
2005-04-06 09:00:00,82.692,82.736,82.692,82.717,265000000.0
2005-04-06 09:01:00,82.714,82.718,82.675,82.675,259600003.0
2005-04-06 09:02:00,82.719,82.741,82.693,82.708,215499999.0
2005-04-06 09:03:00,82.71,82.736,82.699,82.712,224699998.0
2005-04-06 09:04:00,82.694,82.735,82.691,82.713,309199998.0
2005-04-06 09:05:00,82.71,82.735,82.692,82.7,190100001.0
2005-04-06 09:06:00,82.69,82.716,82.681,82.697,181299997.0
2005-04-06 09:07:00,82.693,82.701,82.666,82.667,233100000.0
2005-04-06 09:08:00,82.682,82.707,82.667,82.693,206100000.0
2005-04-06 09:09:00,82.696,82.718,82.67,82.704,175399999.0
2005-04-06 09:10:00,82.693,82.723,82.686,82.696,218000000.0
2005-04-06 09:11:00,82.705,82.731,82.691,82.696,138899999.0
2005-04-06 09:12:00,82.69,82.704,82.666,82.68,216700000.0
2005-04-06 09:13:00,82.71,82.716,82.682,82.7,233699998.0
2005-04-06 09:14:00,82.706,82.754,82.706,82.721,125899998.0
2005-04-06 09:15:00,82.724,82.766,82.723,82.744,290199999.0
2005-04-06 09:16:00,82.723,82.757,82.722,82.743,224099999.0
2005-04-06 09:17:00,82.762,82.77,82.726,82.738,186799998.0
2005-04-06 09:18:00,82.723,82.759,82.716,82.723,166399999.0
2005-04-06 09:19:00,82.732,82.757,82.719,82.736,92100000.0
2005-04-06 09:20:00,82.749,82.759,82.722,82.722,197699996.0
2005-04-06 09:21:00,82.729,82.757,82.722,82.738,293099998.0
2005-04-06 09:22:00,82.748,82.753,82.714,82.728,198299999.0
2005-04-06 09:23:00,82.754,82.77,82.732,82.733,250800000.0
2005-04-06 09:24:00,82.741,82.762,82.719,82.755,171699999.0
2005-04-06 09:25:00,82.734,82.756,82.732,82.747,132999998.0
2005-04-06 09:26:00,82.753,82.766,82.728,82.732,265100000.0
2005-04-06 09:27:00,82.753,82.776,82.713,82.737,172100000.0
2005-04-06 09:28:00,82.719,82.765,82.716,82.765,114299999.0
2005-04-06 09:29:00,82.74,82.788,82.74,82.77,302300002.0
2005-04-06 09:30:00,82.743,82.789,82.74,82.76,223899998.0
2005-04-06 09:31:00,82.777,82.808,82.772,82.79,230600002.0
2005-04-06 09:32:00,82.784,82.8,82.758,82.786,217199997.0
2005-04-06 09:33:00,82.807,82.821,82.783,82.807,219399995.0
2005-04-06 09:34:00,82.814,82.833,82.792,82.808,225400002.0
2005-04-06 09:35:00,82.826,82.836,82.806,82.828,257800000.0
2005-04-06 09:36:00,82.795,82.82,82.79,82.811,224100003.0
2005-04-06 09:37:00,82.786,82.814,82.782,82.813,93200000.0
2005-04-06 09:38:00,82.782,82.821,82.782,82.806,164999997.0
2005-04-06 09:39:00,82.813,82.823,82.783,82.809,229199998.0
2005-04-06 09:40:00,82.788,82.831,82.788,82.822,106000000.0
2005-04-06 09:41:00,82.825,82.825,82.788,82.798,256000000.0
2005-04-06 09:42:00,82.806,82.83,82.788,82.805,244600000.0
2005-04-06 09:43:00,82.827,82.838,82.803,82.808,211800002.0
2005-04-06 09:44:00,82.815,82.836,82.79,82.807,193300001.0
2005-04-06 09:45:00,82.818,82.846,82.808,82.83,165700000.0
2005-04-06 09:46:00,82.815,82.835,82.801,82.832,360700000.0
2005-04-06 09:47:00,82.819,82.872,82.818,82.858,198600001.0
2005-04-06 09:48:00,82.819,82.848,82.798,82.804,188800001.0
2005-04-06 09:49:00,82.827,82.839,82.798,82.815,209099996.0
2005-04-06 09:50:00,82.813,82.826,82.788,82.808,171999999.0
2005-04-06 09:51:00,82.788,82.826,82.772,82.795,308699996.0
2005-04-06 09:52:00,82.798,82.82,82.784,82.798,178500001.0
2005-04-06 09:53:00,82.803,82.819,82.779,82.804,199600000.0
2005-04-06 09:54:00,82.803,82.812,82.784,82.796,239200000.0
2005-04-06 09:55:00,82.836,82.842,82.8,82.802,237699998.0
2005-04-06 09:56:00,82.815,82.827,82.782,82.806,256699995.0
2005-04-06 09:57:00,82.836,82.836,82.793,82.8,238399998.0
2005-04-06 09:58:00,82.814,82.841,82.79,82.829,222399999.0
2005-04-06 09:59:00,82.822,82.831,82.801,82.808,266900000.0
2005-04-06 10:00:00,82.79,82.823,82.79,82.811,185700000.0
2005-04-06 10:01:00,82.812,82.834,82.787,82.803,175800001.0
2005-04-06 10:02:00,82.795,82.824,82.788,82.8,136100001.0
2005-04-06 10:03:00,82.787,82.821,82.785,82.805,210200000.0
2005-04-06 10:04:00,82.796,82.81,82.776,82.785,153899999.0
2005-04-06 10:05:00,82.743,82.78,82.738,82.745,268100002.0
2005-04-06 10:06:00,82.745,82.781,82.728,82.747,304399998.0
2005-04-06 10:07:00,82.775,82.792,82.758,82.77,247600001.0
2005-04-06 10:08:00,82.806,82.823,82.782,82.782,128899998.0
2005-04-06 10:09:00,82.783,82.832,82.778,82.804,126100000.0
2005-04-06 10:10:00,82.825,82.843,82.813,82.813,128100002.0
2005-04-06 10:11:00,82.833,82.838,82.81,82.836,248099998.0
2005-04-06 10:12:00,82.815,82.84,82.799,82.828,259499998.0
2005-04-06 10:13:00,82.803,82.843,82.803,82.817,226299997.0
2005-04-06 10:14:00,82.807,82.829,82.796,82.818,276300001.0
2005-04-06 10:15:00,82.818,82.837,82.8,82.808,224799999.0
2005-04-06 10:16:00,82.806,82.835,82.787,82.81,176800002.0
2005-04-06 10:17:00,82.802,82.856,82.802,82.853,150299999.0
2005-04-06 10:18:00,82.811,82.819,82.78,82.78,130699999.0
2005-04-06 10:19:00,82.792,82.816,82.774,82.774,134400000.0
2005-04-06 10:20:00,82.785,82.815,82.785,82.788,209699998.0
2005-04-06 10:21:00,82.797,82.807,82.775,82.788,161600002.0
2005-04-06 10:22:00,82.777,82.793,82.753,82.774,213399999.0
2005-04-06 10:23:00,82.787,82.81,82.756,82.756,206300004.0
2005-04-06 10:24:00,82.799,82.799,82.761,82.762,186999998.0
2005-04-06 10:25:00,82.795,82.814,82.775,82.809,153299998.0
2005-04-06 10:26:00,82.777,82.808,82.766,82.785,119900000.0
2005-04-06 10:27:00,82.804,82.833,82.799,82.817,237800001.0
2005-04-06 10:28:00,82.821,82.825,82.782,82.782,201499998.0
2005-04-06 10:29:00,82.808,82.808,82.778,82.784,210199999.0
2005-04-06 10:30:00,82.802,82.816,82.764,82.764,231800000.0
2005-04-06 10:31:00,82.795,82.816,82.774,82.774,242400000.0
2005-04-06 10:32:00,82.789,82.809,82.776,82.788,170199998.0
2005-04-06 10:33:00,82.798,82.821,82.779,82.802,232300001.0
2005-04-06 10:34:00,82.799,82.821,82.788,82.811,176799998.0
2005-04-06 10:35:00,82.813,82.83,82.796,82.812,155500000.0
2005-04-06 10:36:00,82.793,82.829,82.785,82.786,143999998.0
2005-04-06 10:37:00,82.792,82.821,82.788,82.797,112700000.0
2005-04-06 10:38:00,82.8,82.814,82.782,82.786,178399997.0
2005-04-06 10:39:00,82.783,82.814,82.775,82.787,290099996.0
2005-04-06 10:40:00,82.781,82.803,82.765,82.778,105400001.0
2005-04-06 10:41:00,82.773,82.794,82.756,82.757,210800000.0
2005-04-06 10:42:00,82.736,82.787,82.736,82.773,343099999.0
2005-04-06 10:43:00,82.782,82.8,82.763,82.768,278700001.0
2005-04-06 10:44:00,82.777,82.793,82.755,82.774,249200004.0
2005-04-06 10:45:00,82.762,82.78,82.744,82.757,192599998.0
2005-04-06 10:46:00,82.768,82.792,82.738,82.791,274900001.0
2005-04-06 10:47:00,82.765,82.814,82.763,82.797,96500001.0
2005-04-06 10:48:00,82.79,82.81,82.768,82.775,259900000.0
2005-04-06 10:49:00,82.788,82.796,82.767,82.779,249799998.0
2005-04-06 10:50:00,82.784,82.815,82.766,82.776,286799996.0
2005-04-06 10:51:00,82.822,82.83,82.779,82.785,274199997.0
2005-04-06 10:52:00,82.778,82.856,82.778,82.826,275499997.0
2005-04-06 10:53:00,82.817,82.842,82.802,82.824,207300002.0
2005-04-06 10:54:00,82.803,82.833,82.796,82.814,107699999.0
2005-04-06 10:55:00,82.816,82.839,82.801,82.839,255899998.0
2005-04-06 10:56:00,82.84,82.852,82.812,82.846,203699999.0
2005-04-06 10:57:00,82.828,82.851,82.817,82.821,369700004.0
2005-04-06 10:58:00,82.822,82.843,82.809,82.816,119999999.0
2005-04-06 10:59:00,82.839,82.853,82.813,82.822,133600001.0
2005-04-06 11:00:00,82.835,82.866,82.801,82.861,165200003.0
2005-04-06 11:01:00,82.869,82.874,82.828,82.854,254600000.0
2005-04-06 11:02:00,82.838,82.876,82.827,82.856,187499998.0
2005-04-06 11:03:00,82.822,82.877,82.822,82.854,317099998.0
2005-04-06 11:04:00,82.833,82.865,82.82,82.85,143800002.0
2005-04-06 11:05:00,82.854,82.857,82.826,82.826,220700000.0
2005-04-06 11:06:00,82.805,82.842,82.805,82.816,284000003.0
2005-04-06 11:07:00,82.815,82.854,82.81,82.852,234100002.0
2005-04-06 11:08:00,82.81,82.848,82.8,82.809,263200003.0
2005-04-06 11:09:00,82.81,82.824,82.795,82.819,181399999.0
2005-04-06 11:10:00,82.815,82.831,82.799,82.801,171699998.0
2005-04-06 11:11:00,82.822,82.846,82.812,82.829,193200001.0
2005-04-06 11:12:00,82.834,82.862,82.821,82.847,185300002.0
2005-04-06 11:13:00,82.839,82.86,82.815,82.86,313499994.0
2005-04-06 11:14:00,82.81,82.84,82.81,82.835,140500000.0
2005-04-06 11:15:00,82.84,82.847,82.813,82.822,179800000.0
2005-04-06 11:16:00,82.827,82.849,82.817,82.824,140400001.0
2005-04-06 11:17:00,82.833,82.853,82.809,82.838,103400000.0
2005-04-06 11:18:00,82.822,82.856,82.814,82.847,243299999.0
2005-04-06 11:19:00,82.821,82.85,82.808,82.808,189100000.0
2005-04-06 11:20:00,82.823,82.853,82.813,82.831,212200000.0
2005-04-06 11:21:00,82.836,82.859,82.819,82.827,159600002.0
2005-04-06 11:22:00,82.82,82.849,82.813,82.825,271699997.0
2005-04-06 11:23:00,82.817,82.857,82.817,82.836,227899996.0
2005-04-06 11:24:00,82.836,82.86,82.819,82.851,149800000.0
2005-04-06 11:25:00,82.83,82.856,82.816,82.837,214800002.0
2005-04-06 11:26:00,82.842,82.844,82.81,82.812,128699998.0
2005-04-06 11:27:00,82.808,82.856,82.808,82.847,151599999.0
2005-04-06 11:28:00,82.844,82.853,82.811,82.828,112400000.0
2005-04-06 11:29:00,82.85,82.864,82.832,82.838,202099997.0
2005-04-06 11:30:00,82.886,82.929,82.863,82.929,168500000.0
2005-04-06 11:31:00,82.972,82.987,82.94,82.951,140699999.0
2005-04-06 11:32:00,82.951,82.984,82.93,82.953,275699999.0
2005-04-06 11:33:00,82.948,82.988,82.944,82.957,230100002.0
2005-04-06 11:34:00,82.976,82.994,82.95,82.969,203699998.0
2005-04-06 11:35:00,82.982,82.996,82.963,82.983,195799999.0
2005-04-06 11:36:00,82.964,83.022,82.958,83.014,125799999.0
2005-04-06 11:37:00,83.003,83.021,83.0,83.018,280200001.0
2005-04-06 11:38:00,83.008,83.059,83.003,83.031,295399999.0
2005-04-06 11:39:00,83.031,83.058,83.031,83.053,165700000.0
2005-04-06 11:40:00,82.994,83.051,82.994,83.035,142400001.0
2005-04-06 11:41:00,83.037,83.1,83.037,83.078,185900000.0
2005-04-06 11:42:00,83.055,83.088,83.04,83.044,247299995.0
2005-04-06 11:43:00,83.058,83.088,83.047,83.082,206600000.0
2005-04-06 11:44:00,83.097,83.11,83.071,83.096,159500000.0
2005-04-06 11:45:00,83.108,83.126,83.069,83.096,266399999.0
2005-04-06 11:46:00,83.081,83.111,83.065,83.076,265200004.0
2005-04-06 11:47:00,83.078,83.079,83.044,83.044,264099996.0
2005-04-06 11:48:00,83.067,83.071,83.023,83.023,155099998.0
2005-04-06 11:49:00,83.032,83.058,83.015,83.04,154099999.0
2005-04-06 11:50:00,83.082,83.09,83.04,83.051,179199998.0
2005-04-06 11:51:00,83.052,83.087,83.04,83.07,261500001.0
2005-04-06 11:52:00,83.041,83.071,83.034,83.06,247599996.0
2005-04-06 11:53:00,83.055,83.062,83.032,83.032,204200000.0
2005-04-06 11:54:00,83.027,83.075,83.01,83.048,225399998.0
2005-04-06 11:55:00,83.076,83.089,83.048,83.049,163299997.0
2005-04-06 11:56:00,83.049,83.079,83.046,83.046,136500000.0
2005-04-06 11:57:00,83.059,83.072,83.04,83.046,147500000.0
2005-04-06 11:58:00,83.059,83.084,83.042,83.073,262199997.0
2005-04-06 11:59:00,83.071,83.09,83.054,83.054,160600001.0
2005-04-06 12:00:00,83.037,83.07,83.036,83.07,282400002.0
2005-04-06 12:01:00,83.06,83.075,83.045,83.064,276099994.0
2005-04-06 12:02:00,83.058,83.075,83.033,83.043,242999998.0
2005-04-06 12:03:00,83.048,83.064,83.029,83.039,141500000.0
2005-04-06 12:04:00,83.036,83.069,83.03,83.042,197100003.0
2005-04-06 12:05:00,83.028,83.075,83.028,83.061,196499999.0
2005-04-06 12:06:00,83.072,83.08,83.033,83.06,271000000.0
2005-04-06 12:07:00,83.044,83.088,83.005,83.081,266799997.0
2005-04-06 12:08:00,83.063,83.089,83.016,83.02,147699999.0
2005-04-06 12:09:00,83.005,83.057,83.003,83.034,262999997.0
2005-04-06 12:10:00,83.031,83.068,83.023,83.038,144400001.0
2005-04-06 12:11:00,83.051,83.063,83.027,83.037,163800002.0
2005-04-06 12:12:00,83.062,83.07,83.04,83.048,237299997.0
2005-04-06 12:13:00,83.053,83.069,83.035,83.035,105000001.0
2005-04-06 12:14:00,83.058,83.089,83.044,83.053,239200002.0
2005-04-06 12:15:00,83.046,83.075,83.038,83.063,168300000.0
2005-04-06 12:16:00,83.05,83.091,83.045,83.081,176800001.0
2005-04-06 12:17:00,83.09,83.095,83.06,83.066,187099997.0
2005-04-06 12:18:00,83.07,83.1,83.069,83.089,216100000.0
2005-04-06 12:19:00,83.057,83.104,83.057,83.095,175500000.0
2005-04-06 12:20:00,83.059,83.082,83.041,83.072,207699999.0
2005-04-06 12:21:00,83.05,83.063,83.023,83.028,129100001.0
2005-04-06 12:22:00,83.006,83.07,83.006,83.035,208699998.0
2005-04-06 12:23:00,83.047,83.072,83.029,83.054,269400002.0
2005-04-06 12:24:00,83.067,83.076,83.039,83.039,187200000.0
2005-04-06 12:25:00,83.054,83.059,83.005,83.012,234099995.0
2005-04-06 12:26:00,83.015,83.042,83.008,83.035,181700000.0
2005-04-06 12:27:00,83.012,83.04,82.997,83.023,172099998.0
2005-04-06 12:28:00,82.981,83.005,82.96,82.991,177599998.0
2005-04-06 12:29:00,82.978,83.013,82.963,82.995,138900000.0
2005-04-06 12:30:00,82.996,83.029,82.985,83.001,316900000.0
2005-04-06 12:31:00,82.991,83.016,82.979,82.993,209899998.0
2005-04-06 12:32:00,83.023,83.043,83.011,83.014,221499999.0
2005-04-06 12:33:00,83.03,83.067,83.011,83.025,169700000.0
2005-04-06 12:34:00,83.041,83.059,83.025,83.048,171499998.0
2005-04-06 12:35:00,83.034,83.05,83.02,83.032,163900000.0
2005-04-06 12:36:00,83.039,83.04,82.986,83.023,202899998.0
2005-04-06 12:37:00,83.015,83.041,83.007,83.029,154400000.0
2005-04-06 12:38:00,83.02,83.03,82.996,83.008,161999999.0
2005-04-06 12:39:00,83.025,83.034,83.008,83.023,125200000.0
2005-04-06 12:40:00,83.024,83.037,83.002,83.027,189699999.0
2005-04-06 12:41:00,83.026,83.04,83.009,83.026,171600000.0
2005-04-06 12:42:00,83.016,83.016,82.981,82.993,293799996.0
2005-04-06 12:43:00,82.998,83.014,82.984,82.987,243600003.0
2005-04-06 12:44:00,82.983,83.028,82.983,82.997,251799997.0
2005-04-06 12:45:00,83.008,83.032,83.002,83.026,193900000.0
2005-04-06 12:46:00,82.993,83.035,82.993,83.027,138700000.0
2005-04-06 12:47:00,83.047,83.047,82.959,82.99,293200004.0
2005-04-06 12:48:00,83.02,83.04,83.008,83.029,144000000.0
2005-04-06 12:49:00,83.032,83.065,83.028,83.058,307100002.0
2005-04-06 12:50:00,83.045,83.045,83.017,83.027,187399998.0
2005-04-06 12:51:00,83.019,83.041,83.011,83.035,181299998.0
2005-04-06 12:52:00,83.009,83.045,83.003,83.045,136800000.0
2005-04-06 12:53:00,83.045,83.063,83.002,83.002,190199996.0
2005-04-06 12:54:00,83.007,83.045,83.003,83.036,158599999.0
2005-04-06 12:55:00,83.035,83.054,83.023,83.035,218100003.0
2005-04-06 12:56:00,83.016,83.071,83.008,83.063,129000000.0
2005-04-06 12:57:00,83.048,83.083,83.043,83.053,239699999.0
2005-04-06 12:58:00,83.068,83.085,83.053,83.063,207000002.0
2005-04-06 12:59:00,83.069,83.091,83.051,83.066,216799998.0
2005-04-06 13:00:00,83.017,83.071,83.017,83.055,136899998.0
2005-04-06 13:01:00,83.038,83.071,83.032,83.066,125999998.0
2005-04-06 13:02:00,83.034,83.078,83.028,83.062,171399999.0
2005-04-06 13:03:00,83.048,83.074,83.021,83.053,372700001.0
2005-04-06 13:04:00,83.031,83.06,83.022,83.047,236699998.0
2005-04-06 13:05:00,83.03,83.049,83.01,83.025,191000000.0
2005-04-06 13:06:00,83.028,83.052,83.012,83.048,233300001.0
2005-04-06 13:07:00,83.041,83.047,83.009,83.019,110400000.0
2005-04-06 13:08:00,83.054,83.057,83.013,83.044,217400002.0
2005-04-06 13:09:00,83.05,83.088,83.049,83.088,292300000.0
2005-04-06 13:10:00,83.051,83.101,83.047,83.101,182499999.0
2005-04-06 13:11:00,83.089,83.092,83.056,83.075,164300001.0
2005-04-06 13:12:00,83.07,83.075,83.026,83.037,138400000.0
2005-04-06 13:13:00,83.053,83.065,83.008,83.024,251499998.0
2005-04-06 13:14:00,83.024,83.049,83.007,83.011,152000001.0
2005-04-06 13:15:00,83.021,83.045,83.008,83.039,282800000.0
2005-04-06 13:16:00,83.052,83.065,83.031,83.047,181600001.0
2005-04-06 13:17:00,83.04,83.076,83.04,83.076,173799999.0
2005-04-06 13:18:00,83.053,83.082,83.049,83.082,199899999.0
2005-04-06 13:19:00,83.049,83.092,83.049,83.088,237699997.0
2005-04-06 13:20:00,83.068,83.08,83.053,83.063,188999998.0
2005-04-06 13:21:00,83.075,83.097,83.059,83.07,229799996.0
2005-04-06 13:22:00,83.081,83.107,83.067,83.079,177500002.0
2005-04-06 13:23:00,83.082,83.115,83.081,83.105,245500000.0
2005-04-06 13:24:00,83.105,83.12,83.087,83.103,247299999.0
2005-04-06 13:25:00,83.079,83.102,83.071,83.091,133499999.0
2005-04-06 13:26:00,83.074,83.087,83.049,83.072,157200001.0
2005-04-06 13:27:00,83.103,83.103,83.053,83.053,296800002.0
2005-04-06 13:28:00,83.047,83.094,83.047,83.092,190100002.0
2005-04-06 13:29:00,83.066,83.091,83.048,83.076,227800000.0
2005-04-06 13:30:00,83.032,83.074,83.032,83.045,124500001.0
2005-04-06 13:31:00,83.055,83.082,83.048,83.082,170599997.0
2005-04-06 13:32:00,83.073,83.081,83.044,83.059,265100003.0
2005-04-06 13:33:00,83.044,83.067,83.021,83.046,274600000.0
2005-04-06 13:34:00,83.062,83.086,83.05,83.073,225699998.0
2005-04-06 13:35:00,83.092,83.112,83.074,83.095,165200005.0
2005-04-06 13:36:00,83.08,83.116,83.069,83.084,309400000.0
2005-04-06 13:37:00,83.097,83.097,83.029,83.029,328699997.0
2005-04-06 13:38:00,83.037,83.076,83.037,83.069,148600001.0
2005-04-06 13:39:00,83.092,83.092,83.039,83.048,233200000.0
2005-04-06 13:40:00,83.045,83.061,83.021,83.044,219200001.0
2005-04-06 13:41:00,83.05,83.061,83.002,83.002,231899999.0
2005-04-06 13:42:00,83.002,83.035,82.986,83.005,165200000.0
2005-04-06 13:43:00,82.981,83.033,82.981,83.001,219600000.0
2005-04-06 13:44:00,82.973,83.019,82.973,83.017,217900001.0
2005-04-06 13:45:00,82.997,83.018,82.98,83.005,233900001.0
2005-04-06 13:46:00,82.983,83.016,82.973,83.012,174000000.0
2005-04-06 13:47:00,82.996,83.036,82.996,83.025,206400001.0
2005-04-06 13:48:00,82.986,83.015,82.968,83.002,300500001.0
2005-04-06 13:49:00,82.981,83.022,82.974,83.017,177900000.0
2005-04-06 13:50:00,82.981,83.037,82.981,83.037,212300002.0
2005-04-06 13:51:00,83.024,83.036,83.003,83.015,252999997.0
2005-04-06 13:52:00,83.008,83.025,82.986,83.002,196200000.0
2005-04-06 13:53:00,83.0,83.035,82.993,83.033,150299997.0
2005-04-06 13:54:00,83.005,83.038,83.005,83.022,177400000.0
2005-04-06 13:55:00,82.995,83.024,82.993,83.014,304799999.0
2005-04-06 13:56:00,83.01,83.026,82.986,83.01,164299998.0
2005-04-06 13:57:00,83.018,83.041,83.0,83.02,197899999.0
2005-04-06 13:58:00,83.017,83.047,83.006,83.02,136900001.0
2005-04-06 13:59:00,83.048,83.057,83.021,83.033,142200002.0
2005-04-06 14:00:00,83.043,83.067,83.027,83.043,190200002.0
2005-04-06 14:01:00,83.013,83.056,83.013,83.047,217000001.0
2005-04-06 14:02:00,83.04,83.052,83.015,83.015,166399997.0
2005-04-06 14:03:00,83.03,83.054,83.009,83.035,145800000.0
2005-04-06 14:04:00,83.033,83.05,83.005,83.019,159900001.0
2005-04-06 14:05:00,83.057,83.057,83.011,83.013,120699999.0
2005-04-06 14:06:00,83.001,83.036,83.001,83.021,274199997.0
2005-04-06 14:07:00,83.036,83.058,83.017,83.036,240899999.0
2005-04-06 14:08:00,83.036,83.075,83.036,83.074,100400000.0
2005-04-06 14:09:00,83.059,83.085,83.047,83.057,179000001.0
2005-04-06 14:10:00,83.068,83.126,83.068,83.115,234200001.0
2005-04-06 14:11:00,83.106,83.135,83.087,83.095,167299997.0
2005-04-06 14:12:00,83.096,83.112,83.076,83.098,195200004.0
2005-04-06 14:13:00,83.113,83.147,83.099,83.122,141400000.0
2005-04-06 14:14:00,83.131,83.141,83.097,83.097,176399997.0
2005-04-06 14:15:00,83.079,83.123,83.062,83.112,306099999.0
2005-04-06 14:16:00,83.088,83.107,83.065,83.074,228599998.0
2005-04-06 14:17:00,83.071,83.11,83.071,83.106,116899999.0
2005-04-06 14:18:00,83.071,83.115,83.071,83.11,115500000.0
2005-04-06 14:19:00,83.075,83.106,83.059,83.094,233000000.0
2005-04-06 14:20:00,83.071,83.103,83.06,83.068,189700003.0
2005-04-06 14:21:00,83.101,83.109,83.072,83.085,280000000.0
2005-04-06 14:22:00,83.083,83.121,83.08,83.108,188600003.0
2005-04-06 14:23:00,83.107,83.114,83.077,83.092,185999997.0
2005-04-06 14:24:00,83.093,83.115,83.079,83.091,226999995.0
2005-04-06 14:25:00,83.104,83.123,83.085,83.101,215400002.0
2005-04-06 14:26:00,83.114,83.14,83.107,83.113,164400000.0
2005-04-06 14:27:00,83.12,83.145,83.106,83.12,173799997.0
2005-04-06 14:28:00,83.101,83.12,83.092,83.12,91099999.0
2005-04-06 14:29:00,83.093,83.124,83.087,83.118,254599998.0
2005-04-06 14:30:00,83.095,83.139,83.072,83.086,247600001.0
2005-04-06 14:31:00,83.109,83.123,83.082,83.084,152700002.0
2005-04-06 14:32:00,83.102,83.121,83.094,83.119,212300000.0
2005-04-06 14:33:00,83.097,83.107,83.055,83.055,224200001.0
2005-04-06 14:34:00,83.056,83.103,83.046,83.092,181099999.0
2005-04-06 14:35:00,83.092,83.104,83.07,83.077,138800002.0
2005-04-06 14:36:00,83.099,83.107,83.064,83.072,170499999.0
2005-04-06 14:37:00,83.072,83.122,83.07,83.089,314900001.0
2005-04-06 14:38:00,83.079,83.102,83.067,83.084,196600000.0
2005-04-06 14:39:00,83.086,83.117,83.056,83.117,185000000.0
2005-04-06 14:40:00,83.116,83.14,83.108,83.125,150699999.0
2005-04-06 14:41:00,83.129,83.16,83.107,83.146,167400000.0
2005-04-06 14:42:00,83.155,83.17,83.124,83.131,278400000.0
2005-04-06 14:43:00,83.153,83.172,83.138,83.14,203700003.0
2005-04-06 14:44:00,83.134,83.165,83.131,83.155,255100001.0
2005-04-06 14:45:00,83.123,83.158,83.099,83.116,181099998.0
2005-04-06 14:46:00,83.101,83.148,83.1,83.126,249700002.0
2005-04-06 14:47:00,83.102,83.125,83.087,83.098,219099999.0
2005-04-06 14:48:00,83.089,83.117,83.075,83.112,245999997.0
2005-04-06 14:49:00,83.1,83.127,83.099,83.112,253200000.0
2005-04-06 14:50:00,83.104,83.139,83.102,83.133,115199999.0
2005-04-06 14:51:00,83.122,83.122,83.065,83.071,153900000.0
2005-04-06 14:52:00,83.096,83.113,83.082,83.086,166299997.0
2005-04-06 14:53:00,83.081,83.105,83.064,83.093,107799999.0
2005-04-06 14:54:00,83.109,83.113,83.069,83.069,194400000.0
2005-04-06 14:55:00,83.073,83.097,83.052,83.077,184700002.0
2005-04-06 14:56:00,83.062,83.093,83.05,83.068,172100002.0
2005-04-06 14:57:00,83.068,83.087,83.042,83.063,197700000.0
2005-04-06 14:58:00,83.059,83.075,83.032,83.074,242800000.0
2005-04-06 14:59:00,83.07,83.077,83.039,83.046,148400000.0
2005-04-06 15:00:00,83.023,83.061,83.019,83.043,196000000.0
2005-04-06 15:01:00,83.03,83.066,83.029,83.047,187600000.0
2005-04-06 15:02:00,83.047,83.048,82.99,83.001,213400000.0
2005-04-06 15:03:00,82.977,83.014,82.977,82.996,180300001.0
2005-04-06 15:04:00,82.984,83.024,82.983,83.023,281199996.0
2005-04-06 15:05:00,83.027,83.035,82.992,82.996,190499996.0
2005-04-06 15:06:00,83.004,83.02,82.971,82.982,245799999.0
2005-04-06 15:07:00,82.991,83.039,82.965,83.034,103700001.0
2005-04-06 15:08:00,83.021,83.037,83.001,83.001,220200001.0
2005-04-06 15:09:00,83.011,83.046,82.995,83.001,197100003.0
2005-04-06 15:10:00,83.03,83.052,83.014,83.024,260000002.0
2005-04-06 15:11:00,83.034,83.045,83.002,83.019,167400000.0
2005-04-06 15:12:00,83.039,83.051,83.025,83.03,225799999.0
2005-04-06 15:13:00,83.038,83.067,83.021,83.027,209200002.0
2005-04-06 15:14:00,83.04,83.08,83.014,83.029,216499998.0
2005-04-06 15:15:00,83.052,83.065,83.008,83.014,132500000.0
2005-04-06 15:16:00,83.009,83.044,83.009,83.037,94500001.0
2005-04-06 15:17:00,83.023,83.062,83.013,83.034,230500003.0
2005-04-06 15:18:00,83.028,83.065,83.011,83.035,231200001.0
2005-04-06 15:19:00,83.03,83.043,82.997,83.012,165300000.0
2005-04-06 15:20:00,83.018,83.034,83.007,83.011,216600000.0
2005-04-06 15:21:00,82.994,83.035,82.987,83.025,221999997.0
2005-04-06 15:22:00,83.02,83.051,83.015,83.025,185700001.0
2005-04-06 15:23:00,83.01,83.038,83.009,83.023,137100000.0
2005-04-06 15:24:00,83.013,83.073,83.013,83.067,251499998.0
2005-04-06 15:25:00,83.032,83.046,83.028,83.038,102200000.0
2005-04-06 15:26:00,83.02,83.044,82.996,83.002,304499998.0
2005-04-06 15:27:00,83.01,83.015,82.968,82.989,215699999.0
2005-04-06 15:28:00,82.975,82.996,82.972,82.984,163699999.0
2005-04-06 15:29:00,82.984,82.996,82.959,82.974,298299997.0
2005-04-06 15:30:00,82.936,82.969,82.934,82.954,148799999.0
2005-04-06 15:31:00,82.947,82.99,82.947,82.978,161600001.0
2005-04-06 15:32:00,82.965,82.998,82.961,82.988,180499997.0
2005-04-06 15:33:00,82.991,83.009,82.975,82.989,186300000.0
2005-04-06 15:34:00,82.972,83.012,82.971,83.01,107100000.0
2005-04-06 15:35:00,82.97,82.999,82.966,82.994,214100004.0
2005-04-06 15:36:00,82.988,83.003,82.968,82.996,163900002.0
2005-04-06 15:37:00,83.005,83.019,82.976,82.99,175099998.0
2005-04-06 15:38:00,82.998,83.008,82.98,82.983,114600000.0
2005-04-06 15:39:00,82.986,83.014,82.977,82.989,230599995.0
2005-04-06 15:40:00,82.983,82.997,82.898,82.981,180099999.0
2005-04-06 15:41:00,82.985,82.993,82.953,82.969,233199999.0
2005-04-06 15:42:00,82.95,82.976,82.936,82.97,154200001.0
2005-04-06 15:43:00,82.948,82.982,82.937,82.965,314899998.0
2005-04-06 15:44:00,82.983,83.024,82.966,82.986,169200000.0
2005-04-06 15:45:00,83.018,83.03,82.995,82.995,244799998.0
2005-04-06 15:46:00,83.026,83.035,83.001,83.001,164999998.0
2005-04-06 15:47:00,83.028,83.029,82.997,83.008,262799997.0
2005-04-06 15:48:00,83.0,83.017,82.982,83.0,108599999.0
2005-04-06 15:49:00,83.007,83.015,82.979,83.001,214700000.0
2005-04-06 15:50:00,82.996,83.005,82.982,82.985,127300002.0
2005-04-06 15:51:00,82.993,83.014,82.973,82.979,109000000.0
2005-04-06 15:52:00,82.967,82.995,82.96,82.978,240400000.0
2005-04-06 15:53:00,82.954,82.992,82.954,82.986,208400001.0
2005-04-06 15:54:00,82.956,82.994,82.952,82.994,195399999.0
2005-04-06 15:55:00,82.988,83.016,82.985,83.003,131900000.0
2005-04-06 15:56:00,82.988,83.03,82.971,83.015,217200001.0
2005-04-06 15:57:00,83.003,83.013,82.979,83.002,289399997.0
2005-04-06 15:58:00,83.009,83.032,82.992,83.023,132600000.0
2005-04-06 15:59:00,82.988,83.044,82.988,83.037,144299998.0
2005-04-06 16:00:00,83.049,83.059,83.004,83.004,261700001.0
2005-04-06 16:01:00,83.018,83.06,83.018,83.05,160099997.0
2005-04-06 16:02:00,83.054,83.059,83.036,83.039,234599994.0
2005-04-06 16:03:00,83.038,83.075,83.022,83.059,215199999.0
2005-04-06 16:04:00,83.052,83.081,83.043,83.073,99600001.0
2005-04-06 16:05:00,83.074,83.108,83.066,83.084,214300000.0
2005-04-06 16:06:00,83.079,83.103,83.075,83.097,226099998.0
2005-04-06 16:07:00,83.11,83.127,83.086,83.09,202799998.0
2005-04-06 16:08:00,83.106,83.157,83.085,83.129,155300002.0
2005-04-06 16:09:00,83.112,83.113,83.071,83.082,275200001.0
2005-04-06 16:10:00,83.097,83.097,83.055,83.07,121100001.0
2005-04-06 16:11:00,83.059,83.084,83.043,83.06,91800000.0
2005-04-06 16:12:00,83.035,83.126,83.035,83.12,178400001.0
2005-04-06 16:13:00,83.085,83.085,83.034,83.034,165900001.0
2005-04-06 16:14:00,82.993,83.05,82.993,83.038,230799996.0
2005-04-06 16:15:00,83.034,83.035,83.004,83.029,256099996.0
2005-04-06 16:16:00,83.023,83.053,83.005,83.034,165299998.0
2005-04-06 16:17:00,83.055,83.07,83.028,83.051,182699998.0
2005-04-06 16:18:00,83.06,83.066,83.008,83.031,309999997.0
2005-04-06 16:19:00,83.047,83.07,83.037,83.046,159500001.0
2005-04-06 16:20:00,83.072,83.08,83.046,83.057,188900000.0
2005-04-06 16:21:00,83.032,83.066,83.027,83.052,258000005.0
2005-04-06 16:22:00,83.062,83.076,83.04,83.05,130099999.0
2005-04-06 16:23:00,83.072,83.087,83.051,83.066,222399998.0
2005-04-06 16:24:00,83.033,83.088,83.032,83.079,103000000.0
2005-04-06 16:25:00,83.082,83.105,83.062,83.084,251800003.0
2005-04-06 16:26:00,83.079,83.098,83.057,83.08,133299999.0
2005-04-06 16:27:00,83.086,83.113,83.061,83.082,230200000.0
2005-04-06 16:28:00,83.075,83.111,83.047,83.084,183099995.0
2005-04-06 16:29:00,83.066,83.126,83.066,83.125,217900001.0
2005-04-06 16:30:00,83.106,83.146,83.1,83.141,294700001.0
2005-04-06 16:31:00,83.101,83.13,83.097,83.116,169600001.0
2005-04-06 16:32:00,83.103,83.121,83.083,83.095,175399998.0
2005-04-06 16:33:00,83.101,83.118,83.09,83.105,210300000.0
2005-04-06 16:34:00,83.097,83.108,83.08,83.092,200800001.0
2005-04-06 16:35:00,83.112,83.123,83.084,83.086,181299998.0
2005-04-06 16:36:00,83.083,83.117,83.074,83.088,233299996.0
2005-04-06 16:37:00,83.088,83.094,83.066,83.093,254300000.0
2005-04-06 16:38:00,83.058,83.1,83.058,83.1,180699999.0
2005-04-06 16:39:00,83.078,83.104,83.07,83.089,238699999.0
2005-04-06 16:40:00,83.097,83.107,83.07,83.082,181200000.0
2005-04-06 16:41:00,83.081,83.107,83.066,83.095,131000000.0
2005-04-06 16:42:00,83.086,83.138,83.073,83.085,245300000.0
2005-04-06 16:43:00,83.088,83.116,83.086,83.088,209899999.0
2005-04-06 16:44:00,83.095,83.104,83.073,83.081,131900002.0
2005-04-06 16:45:00,83.057,83.08,83.043,83.073,228200000.0
2005-04-06 16:46:00,83.046,83.091,83.045,83.091,110700000.0
2005-04-06 16:47:00,83.065,83.089,83.049,83.063,223899999.0
2005-04-06 16:48:00,83.058,83.077,83.05,83.067,192100002.0
2005-04-06 16:49:00,83.062,83.082,83.022,83.029,302399998.0
2005-04-06 16:50:00,83.036,83.076,83.03,83.053,175799995.0
2005-04-06 16:51:00,83.058,83.081,83.047,83.054,229600000.0
2005-04-06 16:52:00,83.032,83.076,83.032,83.05,315500004.0
2005-04-06 16:53:00,83.041,83.076,83.041,83.065,212699996.0
2005-04-06 16:54:00,83.042,83.064,83.022,83.06,210699997.0
2005-04-06 16:55:00,83.057,83.076,83.038,83.038,142600000.0
2005-04-06 16:56:00,83.053,83.08,83.044,83.061,174700000.0
2005-04-06 16:57:00,83.028,83.061,83.021,83.043,263299997.0
2005-04-06 16:58:00,83.001,83.042,82.993,83.029,195200000.0
2005-04-06 16:59:00,83.042,83.067,83.027,83.033,306000001.0
2005-04-06 17:00:00,83.067,83.107,83.064,83.066,146500001.0
2005-04-06 17:01:00,83.07,83.11,83.06,83.076,184899997.0
2005-04-06 17:02:00,83.094,83.12,83.094,83.115,140200001.0
2005-04-06 17:03:00,83.116,83.124,83.078,83.079,210600000.0
2005-04-06 17:04:00,83.094,83.094,83.039,83.039,136400000.0
2005-04-06 17:05:00,83.067,83.097,83.063,83.072,224900001.0
2005-04-06 17:06:00,83.082,83.092,83.058,83.086,147699997.0
2005-04-06 17:07:00,83.105,83.105,83.071,83.085,133299999.0
2005-04-06 17:08:00,83.08,83.115,83.077,83.097,111100000.0
2005-04-06 17:09:00,83.069,83.106,83.054,83.073,137000000.0
2005-04-06 17:10:00,83.092,83.099,83.048,83.052,228600000.0
2005-04-06 17:11:00,83.059,83.07,83.027,83.054,178899999.0
2005-04-06 17:12:00,83.028,83.059,83.018,83.021,146899998.0
2005-04-06 17:13:00,83.019,83.068,83.012,83.068,234600000.0
2005-04-06 17:14:00,83.046,83.071,83.037,83.063,243999996.0
2005-04-06 17:15:00,83.058,83.07,83.035,83.067,176700002.0
2005-04-06 17:16:00,83.046,83.076,83.04,83.069,264600000.0
2005-04-06 17:17:00,83.06,83.113,83.043,83.052,277500000.0
2005-04-06 17:18:00,83.057,83.117,83.05,83.117,103700001.0
2005-04-06 17:19:00,83.07,83.11,83.069,83.1,220299999.0
2005-04-06 17:20:00,83.103,83.118,83.088,83.097,171899999.0
2005-04-06 17:21:00,83.117,83.119,83.085,83.087,196000005.0
2005-04-06 17:22:00,83.102,83.102,83.065,83.069,226300003.0
2005-04-06 17:23:00,83.072,83.076,83.013,83.051,193800000.0
2005-04-06 17:24:00,83.039,83.076,83.037,83.053,195900000.0
2005-04-06 17:25:00,83.066,83.081,83.038,83.039,240899999.0
2005-04-06 17:26:00,83.055,83.062,83.027,83.028,237299998.0
2005-04-06 17:27:00,83.033,83.06,83.025,83.048,173600001.0
2005-04-06 17:28:00,83.039,83.072,83.039,83.072,238399993.0
2005-04-06 17:29:00,83.063,83.103,83.063,83.101,182699999.0
2005-04-06 17:30:00,83.083,83.089,83.054,83.059,215499998.0
2005-04-06 17:31:00,83.056,83.095,83.048,83.067,141100000.0
2005-04-06 17:32:00,83.066,83.099,83.047,83.082,107200000.0
2005-04-06 17:33:00,83.066,83.072,83.029,83.04,189799999.0
2005-04-06 17:34:00,83.053,83.065,83.036,83.062,84500001.0
2005-04-06 17:35:00,83.042,83.075,83.031,83.058,166299999.0
2005-04-06 17:36:00,83.033,83.086,83.023,83.07,150099998.0
2005-04-06 17:37:00,83.103,83.104,83.081,83.088,131999999.0
2005-04-06 17:38:00,83.098,83.131,83.096,83.131,250499998.0
2005-04-06 17:39:00,83.099,83.124,83.081,83.095,202300000.0
2005-04-06 17:40:00,83.107,83.109,83.073,83.078,196099999.0
2005-04-06 17:41:00,83.114,83.118,83.072,83.076,199499998.0
2005-04-06 17:42:00,83.11,83.145,83.103,83.127,217999998.0
2005-04-06 17:43:00,83.12,83.139,83.096,83.121,89699999.0
2005-04-06 17:44:00,83.121,83.131,83.103,83.114,145900001.0
2005-04-06 17:45:00,83.081,83.142,83.081,83.126,270199999.0
2005-04-06 17:46:00,83.118,83.136,83.105,83.12,249299999.0
2005-04-06 17:47:00,83.087,83.126,83.085,83.118,90899999.0
2005-04-06 17:48:00,83.124,83.144,83.102,83.106,257700001.0
2005-04-06 17:49:00,83.114,83.135,83.099,83.121,159999997.0
2005-04-06 17:50:00,83.127,83.138,83.105,83.12,164999999.0
2005-04-06 17:51:00,83.121,83.159,83.099,83.159,253199997.0
2005-04-06 17:52:00,83.13,83.149,83.116,83.136,152800001.0
2005-04-06 17:53:00,83.137,83.14,83.103,83.104,240300000.0
2005-04-06 17:54:00,83.114,83.127,83.065,83.075,151799998.0
2005-04-06 17:55:00,83.071,83.11,83.071,83.1,185000001.0
2005-04-06 17:56:00,83.118,83.137,83.103,83.114,236799999.0
2005-04-06 17:57:00,83.13,83.148,83.109,83.12,170800000.0
2005-04-06 17:58:00,83.15,83.16,83.123,83.128,259099999.0
2005-04-06 17:59:00,83.152,83.164,83.123,83.123,332999997.0
2005-04-06 18:00:00,83.141,83.165,83.106,83.136,285999996.0
2005-04-06 18:01:00,83.142,83.151,83.11,83.129,1187399992.0
2005-04-06 18:02:00,83.149,83.171,83.113,83.126,1825099987.0
2005-04-06 18:03:00,83.17,83.2,83.15,83.17,1647699992.0
2005-04-06 18:04:00,83.109,83.149,83.104,83.115,1647699992.0
2005-04-06 18:05:00,83.113,83.144,83.096,83.14,1719199997.0
2005-04-06 18:06:00,83.146,83.176,83.116,83.156,1780299994.0
2005-04-06 18:07:00,83.17,83.24,83.12,83.18,1927399996.0
2005-04-06 18:08:00,83.115,83.157,83.099,83.125,1927399996.0
2005-04-06 18:09:00,83.115,83.141,83.107,83.132,1639100000.0
2005-04-06 18:10:00,83.133,83.148,83.1,83.14,1648299994.0
2005-04-06 18:11:00,83.138,83.159,83.12,83.133,989199996.0
2005-04-06 18:12:00,83.13,83.153,83.112,83.124,1089999995.0
2005-04-06 18:13:00,83.148,83.164,83.127,83.139,1486799987.0
2005-04-06 18:14:00,83.146,83.189,83.146,83.182,1983599994.0
2005-04-06 18:15:00,83.13,83.156,83.108,83.14,1941099993.0
2005-04-06 18:16:00,83.18,83.19,83.14,83.14,579700000.0
2005-04-06 18:17:00,83.12,83.152,83.116,83.134,579700000.0
2005-04-06 18:18:00,83.131,83.167,83.122,83.146,1083899995.0
2005-04-06 18:19:00,83.15,83.188,83.118,83.147,2086699988.0
2005-04-06 18:20:00,83.157,83.162,83.108,83.126,1662400000.0
2005-04-06 18:21:00,83.127,83.144,83.094,83.106,1751099998.0
2005-04-06 18:22:00,83.11,83.121,83.073,83.097,1612399992.0
2005-04-06 18:23:00,83.16,83.16,83.11,83.14,1641199997.0
2005-04-06 18:24:00,83.111,83.135,83.088,83.122,1641199997.0
2005-04-06 18:25:00,83.19,83.19,83.14,83.14,1486999999.0
2005-04-06 18:26:00,83.119,83.151,83.093,83.122,1486999999.0
2005-04-06 18:27:00,83.111,83.131,83.084,83.089,1426099994.0
2005-04-06 18:28:00,83.084,83.117,83.061,83.085,977400005.0
2005-04-06 18:29:00,83.095,83.13,83.083,83.115,1443099993.0
2005-04-06 18:30:00,83.073,83.121,83.073,83.107,666399997.0
2005-04-06 18:31:00,83.089,83.118,83.07,83.095,1124999994.0
2005-04-06 18:32:00,83.095,83.138,83.085,83.117,1892099997.0
2005-04-06 18:33:00,83.113,83.132,83.075,83.096,1784300001.0
2005-04-06 18:34:00,83.09,83.102,83.057,83.083,1747099999.0
2005-04-06 18:35:00,83.088,83.107,83.06,83.091,1592299986.0
2005-04-06 18:36:00,83.101,83.118,83.075,83.091,1786699994.0
2005-04-06 18:37:00,83.097,83.109,83.063,83.076,1036800003.0
2005-04-06 18:38:00,83.102,83.116,83.058,83.084,788599994.0
2005-04-06 18:39:00,83.105,83.127,83.083,83.117,518300001.0
2005-04-06 18:40:00,83.12,83.12,83.078,83.089,928400007.0
2005-04-06 18:41:00,83.11,83.134,83.083,83.088,682799995.0
2005-04-06 18:42:00,83.107,83.154,83.094,83.136,653799993.0
2005-04-06 18:43:00,83.141,83.161,83.123,83.133,1367999989.0
2005-04-06 18:44:00,83.127,83.157,83.103,83.123,978199999.0
2005-04-06 18:45:00,83.114,83.141,83.096,83.112,822700000.0
2005-04-06 18:46:00,83.088,83.112,83.074,83.097,687899995.0
2005-04-06 18:47:00,83.084,83.114,83.071,83.108,680999994.0
2005-04-06 18:48:00,83.105,83.117,83.078,83.111,699599999.0
2005-04-06 18:49:00,83.115,83.133,83.095,83.118,816199995.0
2005-04-06 18:50:00,83.105,83.126,83.08,83.101,947799997.0
2005-04-06 18:51:00,83.091,83.139,83.079,83.135,376999999.0
2005-04-06 18:52:00,83.113,83.131,83.082,83.09,882899996.0
2005-04-06 18:53:00,83.112,83.129,83.076,83.076,758300003.0
2005-04-06 18:54:00,83.082,83.12,83.068,83.089,889799997.0
2005-04-06 18:55:00,83.08,83.114,83.071,83.097,889500001.0
2005-04-06 18:56:00,83.093,83.152,83.077,83.113,734199994.0
2005-04-06 18:57:00,83.116,83.153,83.11,83.145,433099999.0
2005-04-06 18:58:00,83.119,83.162,83.101,83.125,1251799990.0
2005-04-06 18:59:00,83.151,83.171,83.128,83.132,812300001.0
2005-04-06 19:00:00,83.153,83.177,83.099,83.16,720999998.0
2005-04-06 19:01:00,83.145,83.19,83.134,83.172,530099998.0
2005-04-06 19:02:00,83.153,83.181,83.143,83.167,213099998.0
2005-04-06 19:03:00,83.183,83.213,83.158,83.212,769600003.0
2005-04-06 19:04:00,83.165,83.211,83.155,83.176,719500006.0
2005-04-06 19:05:00,83.174,83.207,83.143,83.152,354800000.0
2005-04-06 19:06:00,83.173,83.207,83.16,83.16,534700001.0
2005-04-06 19:07:00,83.179,83.213,83.171,83.204,1071600003.0
2005-04-06 19:08:00,83.21,83.231,83.191,83.193,752899994.0
2005-04-06 19:09:00,83.164,83.216,83.156,83.2,576999997.0
2005-04-06 19:10:00,83.211,83.228,83.164,83.164,596799996.0
2005-04-06 19:11:00,83.169,83.212,83.169,83.208,182300000.0
2005-04-06 19:12:00,83.189,83.226,83.179,83.182,365600004.0
2005-04-06 19:13:00,83.167,83.223,83.164,83.187,411399997.0
2005-04-06 19:14:00,83.188,83.232,83.188,83.212,460099999.0
2005-04-06 19:15:00,83.211,83.23,83.169,83.202,697199998.0
2005-04-06 19:16:00,83.209,83.236,83.195,83.211,296200001.0
2005-04-06 19:17:00,83.195,83.226,83.183,83.206,743700000.0
2005-04-06 19:18:00,83.216,83.232,83.186,83.195,490400006.0
2005-04-06 19:19:00,83.183,83.22,83.174,83.22,477699999.0
2005-04-06 19:20:00,83.183,83.216,83.173,83.202,248300000.0
2005-04-06 19:21:00,83.184,83.201,83.154,83.196,321800000.0
2005-04-06 19:22:00,83.177,83.216,83.129,83.18,353600000.0
2005-04-06 19:23:00,83.231,83.231,83.168,83.194,1407400006.0
2005-04-06 19:24:00,83.208,83.238,83.186,83.217,768799991.0
2005-04-06 19:25:00,83.22,83.238,83.182,83.206,873600002.0
2005-04-06 19:26:00,83.184,83.217,83.173,83.217,1365399999.0
2005-04-06 19:27:00,83.192,83.224,83.151,83.162,898000007.0
2005-04-06 19:28:00,83.177,83.224,83.173,83.197,481499993.0
2005-04-06 19:29:00,83.157,83.204,83.141,83.195,706900004.0
2005-04-06 19:30:00,83.181,83.202,83.166,83.192,823300000.0
2005-04-06 19:31:00,83.176,83.23,83.166,83.23,553299995.0
2005-04-06 19:32:00,83.195,83.21,83.169,83.195,888700000.0
2005-04-06 19:33:00,83.172,83.216,83.149,83.2,671899999.0
2005-04-06 19:34:00,83.173,83.221,83.16,83.196,850199998.0
2005-04-06 19:35:00,83.212,83.215,83.164,83.165,743000004.0
2005-04-06 19:36:00,83.184,83.201,83.152,83.159,516799997.0
2005-04-06 19:37:00,83.18,83.183,83.112,83.121,210299998.0
2005-04-06 19:38:00,83.138,83.162,83.124,83.126,906700001.0
2005-04-06 19:39:00,83.129,83.172,83.11,83.117,831199999.0
2005-04-06 19:40:00,83.121,83.148,83.112,83.131,649699996.0
2005-04-06 19:41:00,83.129,83.156,83.094,83.104,868899997.0
2005-04-06 19:42:00,83.081,83.124,83.076,83.109,629700002.0
2005-04-06 19:43:00,83.109,83.143,83.098,83.112,443899997.0
2005-04-06 19:44:00,83.121,83.159,83.103,83.144,414799994.0
2005-04-06 19:45:00,83.094,83.135,83.052,83.116,519399999.0
2005-04-06 19:46:00,83.121,83.158,83.11,83.143,369400002.0
2005-04-06 19:47:00,83.1,83.142,83.087,83.113,256299998.0
2005-04-06 19:48:00,83.09,83.126,83.066,83.102,752600001.0
2005-04-06 19:49:00,83.13,83.137,83.087,83.101,663899992.0
2005-04-06 19:50:00,83.091,83.118,83.081,83.083,501299997.0
2005-04-06 19:51:00,83.078,83.112,83.071,83.091,256700001.0
2005-04-06 19:52:00,83.044,83.115,83.029,83.092,487999992.0
2005-04-06 19:53:00,83.094,83.117,83.076,83.089,634000003.0
2005-04-06 19:54:00,83.092,83.123,83.061,83.08,626400002.0
2005-04-06 19:55:00,83.116,83.128,83.076,83.089,339100003.0
2005-04-06 19:56:00,83.12,83.133,83.098,83.098,340899997.0
2005-04-06 19:57:00,83.115,83.126,83.092,83.109,289499997.0
2005-04-06 19:58:00,83.086,83.13,83.071,83.084,747800006.0
2005-04-06 19:59:00,83.108,83.122,83.078,83.087,867099999.0
2005-04-06 20:00:00,83.094,83.121,83.086,83.097,438499997.0
2005-04-06 20:01:00,83.11,83.144,83.093,83.101,367100000.0
2005-04-06 20:02:00,83.102,83.12,83.078,83.089,669099997.0
2005-04-06 20:03:00,83.113,83.133,83.09,83.108,417799993.0
2005-04-06 20:04:00,83.123,83.131,83.058,83.107,270599999.0
2005-04-06 20:05:00,83.11,83.139,83.085,83.102,686499999.0
2005-04-06 20:06:00,83.107,83.118,83.079,83.105,812499998.0
2005-04-06 20:07:00,83.09,83.132,83.08,83.114,658299997.0
2005-04-06 20:08:00,83.111,83.129,83.086,83.106,435299996.0
2005-04-06 20:09:00,83.082,83.115,83.062,83.084,574000003.0
2005-04-06 20:10:00,83.098,83.133,83.09,83.133,706399995.0
2005-04-06 20:11:00,83.09,83.133,83.085,83.093,850300004.0
2005-04-06 20:12:00,83.123,83.124,83.078,83.1,1606399993.0
2005-04-06 20:13:00,83.096,83.111,83.063,83.09,591700000.0
2005-04-06 20:14:00,83.105,83.105,83.05,83.075,437099995.0
2005-04-06 20:15:00,83.08,83.105,83.069,83.084,789300003.0
2005-04-06 20:16:00,83.081,83.114,83.045,83.074,689700002.0
2005-04-06 20:17:00,83.102,83.109,83.055,83.08,379700000.0
2005-04-06 20:18:00,83.137,83.138,83.093,83.111,154399997.0
2005-04-06 20:19:00,83.099,83.122,83.086,83.115,374500001.0
2005-04-06 20:20:00,83.095,83.136,83.059,83.11,713399994.0
2005-04-06 20:21:00,83.091,83.138,83.068,83.095,616400000.0
2005-04-06 20:22:00,83.119,83.148,83.082,83.082,890199997.0
2005-04-06 20:23:00,83.116,83.152,83.087,83.119,541899999.0
2005-04-06 20:24:00,83.136,83.161,83.122,83.14,414599999.0
2005-04-06 20:25:00,83.162,83.171,83.14,83.14,718799998.0
2005-04-06 20:26:00,83.158,83.18,83.14,83.167,469199994.0
2005-04-06 20:27:00,83.181,83.186,83.155,83.156,425000002.0
2005-04-06 20:28:00,83.168,83.19,83.154,83.154,1289499997.0
2005-04-06 20:29:00,83.15,83.171,83.104,83.119,1402699990.0
2005-04-06 20:30:00,83.125,83.156,83.105,83.134,1626300001.0
2005-04-06 20:31:00,83.155,83.183,83.148,83.168,1140100006.0
2005-04-06 20:32:00,83.148,83.166,83.119,83.137,1181200004.0
2005-04-06 20:33:00,83.147,83.165,83.119,83.144,436899994.0
2005-04-06 20:34:00,83.169,83.173,83.12,83.12,429899999.0
2005-04-06 20:35:00,83.118,83.149,83.106,83.115,550499997.0
2005-04-06 20:36:00,83.155,83.167,83.123,83.153,517099998.0
2005-04-06 20:37:00,83.137,83.168,83.129,83.159,602599992.0
2005-04-06 20:38:00,83.143,83.157,83.114,83.127,858700001.0
2005-04-06 20:39:00,83.139,83.161,83.126,83.142,587100002.0
2005-04-06 20:40:00,83.123,83.129,83.089,83.097,1287800006.0
2005-04-06 20:41:00,83.12,83.13,83.076,83.13,1046099994.0
2005-04-06 20:42:00,83.12,83.148,83.081,83.131,1045599997.0
2005-04-06 20:43:00,83.114,83.143,83.106,83.143,1039799997.0
2005-04-06 20:44:00,83.132,83.168,83.095,83.168,688400001.0
2005-04-06 20:45:00,83.144,83.192,83.127,83.143,682399996.0
2005-04-06 20:46:00,83.106,83.184,83.106,83.173,589100001.0
2005-04-06 20:47:00,83.159,83.159,83.128,83.128,934099999.0
2005-04-06 20:48:00,83.136,83.181,83.131,83.168,722699998.0
2005-04-06 20:49:00,83.183,83.196,83.148,83.156,641899995.0
2005-04-06 20:50:00,83.14,83.165,83.104,83.115,1209900003.0
2005-04-06 20:51:00,83.14,83.165,83.118,83.143,493900002.0
2005-04-06 20:52:00,83.138,83.173,83.123,83.14,254700002.0
2005-04-06 20:53:00,83.147,83.169,83.126,83.133,1335299985.0
2005-04-06 20:54:00,83.153,83.167,83.129,83.148,524699999.0
2005-04-06 20:55:00,83.148,83.192,83.136,83.146,1373499999.0
2005-04-06 20:56:00,83.123,83.161,83.107,83.136,698400001.0
2005-04-06 20:57:00,83.144,83.183,83.135,83.166,742199996.0
2005-04-06 20:58:00,83.153,83.184,83.135,83.166,1478499997.0
2005-04-06 20:59:00,83.165,83.165,83.109,83.109,1136199999.0
2005-04-06 21:00:00,83.105,83.113,83.052,83.052,1138299995.0
2005-04-06 21:01:00,83.065,83.092,83.031,83.04,1122699998.0
2005-04-06 21:02:00,83.049,83.077,83.04,83.042,509000004.0
2005-04-06 21:03:00,83.059,83.059,83.022,83.023,461099998.0
2005-04-06 21:04:00,83.041,83.063,83.007,83.008,343000000.0
2005-04-06 21:05:00,82.992,83.073,82.992,83.054,607699997.0
2005-04-06 21:06:00,83.035,83.061,83.019,83.04,600700002.0
2005-04-06 21:07:00,83.017,83.054,82.995,82.995,910100000.0
2005-04-06 21:08:00,82.993,83.032,82.95,82.996,991299998.0
2005-04-06 21:09:00,82.998,83.04,82.992,83.028,292999997.0
2005-04-06 21:10:00,82.998,83.021,82.955,82.986,729899999.0
2005-04-06 21:11:00,82.991,83.019,82.979,82.992,498899997.0
2005-04-06 21:12:00,83.003,83.043,82.982,83.005,214200001.0
2005-04-06 21:13:00,82.998,83.022,82.978,82.996,463000000.0
2005-04-06 21:14:00,82.968,83.048,82.961,82.99,636300000.0
2005-04-06 21:15:00,82.988,83.026,82.983,83.008,870699996.0
2005-04-06 21:16:00,82.99,83.033,82.99,83.024,1005399999.0
2005-04-06 21:17:00,82.999,83.026,82.985,83.018,924499995.0
2005-04-06 21:18:00,82.996,83.032,82.956,83.032,610500001.0
2005-04-06 21:19:00,83.025,83.05,83.004,83.017,791300006.0
2005-04-06 21:20:00,83.013,83.038,82.984,83.005,1020199990.0
2005-04-06 21:21:00,83.039,83.063,83.024,83.043,788800000.0
2005-04-06 21:22:00,83.039,83.053,83.009,83.02,799800003.0
2005-04-06 21:23:00,83.041,83.05,83.009,83.02,668100000.0
2005-04-06 21:24:00,83.019,83.044,82.991,83.005,758500002.0
2005-04-06 21:25:00,83.013,83.059,83.008,83.047,1010099997.0
2005-04-06 21:26:00,83.0,83.053,82.992,83.03,443800001.0
2005-04-06 21:27:00,83.024,83.051,83.006,83.036,356400004.0
2005-04-06 21:28:00,83.005,83.035,82.986,83.023,377899996.0
2005-04-06 21:29:00,83.019,83.059,83.004,83.052,571800002.0
2005-04-06 21:30:00,83.025,83.043,82.998,83.005,367400000.0
2005-04-06 21:31:00,83.03,83.05,83.013,83.05,274299997.0
2005-04-06 21:32:00,83.035,83.061,83.025,83.037,382400002.0
2005-04-06 21:33:00,83.043,83.067,83.027,83.038,525499996.0
2005-04-06 21:34:00,83.06,83.072,83.036,83.04,304999999.0
2005-04-06 21:35:00,83.055,83.069,83.023,83.033,338999999.0
2005-04-06 21:36:00,83.05,83.075,83.04,83.04,414799996.0
2005-04-06 21:37:00,83.043,83.073,83.027,83.051,593499996.0
2005-04-06 21:38:00,83.021,83.062,83.013,83.04,192899998.0
2005-04-06 21:39:00,83.066,83.092,83.029,83.047,284499998.0
2005-04-06 21:40:00,83.066,83.079,83.028,83.028,484199998.0
2005-04-06 21:41:00,83.028,83.058,83.018,83.05,369999994.0
2005-04-06 21:42:00,83.051,83.075,83.022,83.057,240800000.0
2005-04-06 21:43:00,83.043,83.065,83.027,83.039,414200002.0
2005-04-06 21:44:00,83.022,83.074,83.022,83.045,982399990.0
2005-04-06 21:45:00,83.065,83.07,83.027,83.04,410399998.0
2005-04-06 21:46:00,83.031,83.063,83.002,83.021,181400000.0
2005-04-06 21:47:00,83.037,83.064,83.023,83.036,494399999.0
2005-04-06 21:48:00,83.043,83.055,83.001,83.001,692200007.0
2005-04-06 21:49:00,82.984,83.038,82.984,83.023,306199993.0
2005-04-06 21:50:00,82.994,83.037,82.994,83.028,203399998.0
2005-04-06 21:51:00,83.026,83.035,82.985,83.007,495999997.0
2005-04-06 21:52:00,83.003,83.045,82.991,83.023,95700000.0
2005-04-06 21:53:00,83.027,83.051,83.009,83.023,459100002.0
2005-04-06 21:54:00,82.989,83.029,82.985,83.02,247700003.0
2005-04-06 21:55:00,83.003,83.021,82.971,82.971,149100000.0
2005-04-06 21:56:00,82.985,83.041,82.985,83.005,255000002.0
2005-04-06 21:57:00,83.006,83.018,82.976,82.976,230699999.0
2005-04-06 21:58:00,82.995,83.028,82.99,83.006,221600000.0
2005-04-06 21:59:00,83.003,83.028,82.988,83.004,421999999.0
2005-04-06 22:00:00,82.985,83.01,82.951,82.974,764499994.0
2005-04-06 22:01:00,82.957,82.995,82.95,82.987,555200002.0
2005-04-06 22:02:00,82.993,83.01,82.957,82.987,910299994.0
2005-04-06 22:03:00,82.989,83.018,82.976,82.994,454999994.0
2005-04-06 22:04:00,82.963,82.999,82.963,82.999,673999997.0
2005-04-06 22:05:00,82.985,83.012,82.973,82.998,226699999.0
2005-04-06 22:06:00,82.997,83.022,82.983,82.995,285199998.0
2005-04-06 22:07:00,82.991,83.021,82.969,82.986,239299999.0
2005-04-06 22:08:00,83.012,83.02,82.99,83.008,170199999.0
2005-04-06 22:09:00,83.018,83.029,82.997,82.997,222699997.0
2005-04-06 22:10:00,83.008,83.033,82.986,83.008,224899999.0
2005-04-06 22:11:00,82.986,83.026,82.986,83.02,420300003.0
2005-04-06 22:12:00,83.012,83.046,83.005,83.025,363599999.0
2005-04-06 22:13:00,83.012,83.019,82.964,82.992,427500003.0
2005-04-06 22:14:00,83.017,83.041,82.976,82.976,188499999.0
2005-04-06 22:15:00,82.984,83.036,82.984,83.031,196000001.0
2005-04-06 22:16:00,82.994,83.042,82.98,83.012,367399998.0
2005-04-06 22:17:00,82.988,83.038,82.988,83.026,128000000.0
2005-04-06 22:18:00,83.023,83.032,82.994,82.998,277500001.0
2005-04-06 22:19:00,82.972,83.031,82.972,83.002,332400000.0
2005-04-06 22:20:00,82.979,83.031,82.979,83.019,244700002.0
2005-04-06 22:21:00,83.023,83.055,83.011,83.033,244399999.0
2005-04-06 22:22:00,83.005,83.045,83.005,83.027,312299996.0
2005-04-06 22:23:00,83.018,83.046,82.989,82.989,453899998.0
2005-04-06 22:24:00,82.993,83.021,82.985,82.997,342800000.0
2005-04-06 22:25:00,83.008,83.019,82.987,83.003,239399996.0
2005-04-06 22:26:00,82.963,83.02,82.943,83.0,210099998.0
2005-04-06 22:27:00,82.996,82.996,82.954,82.969,779999993.0
2005-04-06 22:28:00,83.008,83.028,82.975,83.0,309999995.0
2005-04-06 22:29:00,83.007,83.013,82.944,82.981,324799999.0
2005-04-06 22:30:00,82.99,83.011,82.952,82.974,160200001.0
2005-04-06 22:31:00,82.988,83.005,82.944,82.995,592699998.0
2005-04-06 22:32:00,82.969,83.012,82.95,83.006,411899992.0
2005-04-06 22:33:00,82.98,83.01,82.94,82.999,746799999.0
2005-04-06 22:34:00,82.975,83.009,82.965,82.985,534600001.0
2005-04-06 22:35:00,82.972,82.997,82.962,82.985,204899995.0
2005-04-06 22:36:00,82.986,83.031,82.975,82.992,336799997.0
2005-04-06 22:37:00,82.992,83.025,82.97,83.025,159700002.0
2005-04-06 22:38:00,82.985,83.03,82.958,83.011,174399999.0
2005-04-06 22:39:00,82.991,83.015,82.983,83.003,293599998.0
2005-04-06 22:40:00,82.957,82.986,82.938,82.962,254400001.0
2005-04-06 22:41:00,82.949,83.009,82.949,83.009,236599998.0
2005-04-06 22:42:00,83.012,83.038,83.0,83.008,242599999.0
2005-04-06 22:43:00,83.018,83.027,82.967,83.01,342799998.0
2005-04-06 22:44:00,82.994,83.028,82.967,83.003,371200001.0
2005-04-06 22:45:00,82.963,83.044,82.963,83.023,489399997.0
2005-04-06 22:46:00,82.997,83.025,82.98,83.005,235800000.0
2005-04-06 22:47:00,83.003,83.037,83.001,83.027,255800000.0
2005-04-06 22:48:00,82.998,83.03,82.978,83.003,467800001.0
2005-04-06 22:49:00,82.959,83.006,82.958,83.001,283399999.0
2005-04-06 22:50:00,82.983,83.011,82.973,83.001,228800000.0
2005-04-06 22:51:00,82.996,83.039,82.974,83.02,247100001.0
2005-04-06 22:52:00,83.002,83.05,83.001,83.039,185600002.0
2005-04-06 22:53:00,83.013,83.047,82.958,83.03,468900000.0
2005-04-06 22:54:00,83.006,83.044,82.988,83.007,168099999.0
2005-04-06 22:55:00,83.05,83.058,83.01,83.024,353599996.0
2005-04-06 22:56:00,83.047,83.071,83.024,83.044,170900000.0
2005-04-06 22:57:00,83.062,83.084,83.005,83.064,468500003.0
2005-04-06 22:58:00,83.05,83.072,83.011,83.045,167700002.0
2005-04-06 22:59:00,83.063,83.121,83.016,83.016,610199997.0
2005-04-06 23:00:00,83.11,83.115,83.071,83.077,215100001.0
2005-04-06 23:01:00,83.093,83.121,83.013,83.08,195799999.0
2005-04-06 23:02:00,83.045,83.1,83.045,83.073,266500000.0
2005-04-06 23:03:00,83.08,83.089,83.058,83.058,263500000.0
2005-04-06 23:04:00,83.043,83.081,83.031,83.068,253300004.0
2005-04-06 23:05:00,83.073,83.086,83.032,83.032,174199996.0
2005-04-06 23:06:00,83.02,83.07,83.02,83.063,215299999.0
2005-04-06 23:07:00,83.062,83.062,82.987,82.993,175399997.0
2005-04-06 23:08:00,83.003,83.055,82.983,83.018,141299999.0
2005-04-06 23:09:00,83.064,83.082,82.995,83.016,178799996.0
2005-04-06 23:10:00,83.032,83.047,82.998,83.034,227199998.0
2005-04-06 23:11:00,83.024,83.046,83.008,83.019,135400002.0
2005-04-06 23:12:00,82.979,83.042,82.975,83.037,174300001.0
2005-04-06 23:13:00,82.982,83.016,82.982,83.014,235699999.0
2005-04-06 23:14:00,83.023,83.049,83.015,83.02,264699999.0
2005-04-06 23:15:00,83.006,83.026,82.976,82.976,163600001.0
2005-04-06 23:16:00,83.006,83.033,83.0,83.017,252600002.0
2005-04-06 23:17:00,83.02,83.023,82.985,83.002,177200001.0
2005-04-06 23:18:00,83.005,83.051,82.994,83.038,165000000.0
2005-04-06 23:19:00,83.019,83.032,82.994,83.015,196299997.0
2005-04-06 23:20:00,83.034,83.034,82.991,83.002,293400003.0
2005-04-06 23:21:00,82.994,83.058,82.993,83.054,112100001.0
2005-04-06 23:22:00,83.036,83.049,83.005,83.046,145200000.0
2005-04-06 23:23:00,83.057,83.066,83.002,83.002,203899999.0
2005-04-06 23:24:00,83.012,83.045,82.997,83.02,172699998.0
2005-04-06 23:25:00,83.006,83.046,83.006,83.04,136300001.0
2005-04-06 23:26:00,83.02,83.04,82.992,83.011,175999996.0
2005-04-06 23:27:00,83.034,83.048,83.009,83.022,179999997.0
2005-04-06 23:28:00,83.035,83.051,83.017,83.051,219800002.0
2005-04-06 23:29:00,83.047,83.058,83.006,83.008,241000000.0
2005-04-06 23:30:00,83.042,83.05,82.997,82.997,142400000.0
2005-04-06 23:31:00,83.006,83.036,82.982,83.036,232500000.0
2005-04-06 23:32:00,83.01,83.043,83.01,83.029,123500000.0
2005-04-06 23:33:00,83.04,83.05,82.995,83.001,172000005.0
2005-04-06 23:34:00,83.01,83.042,82.991,83.021,311599998.0
2005-04-06 23:35:00,83.001,83.02,82.983,83.0,151500001.0
2005-04-06 23:36:00,82.983,83.004,82.963,82.969,214899997.0
2005-04-06 23:37:00,82.997,83.021,82.98,83.004,174199997.0
2005-04-06 23:38:00,83.0,83.011,82.977,82.978,152199998.0
2005-04-06 23:39:00,83.013,83.034,82.939,83.011,131699996.0
2005-04-06 23:40:00,83.027,83.052,83.009,83.035,188900000.0
2005-04-06 23:41:00,83.057,83.072,83.026,83.047,205500001.0
2005-04-06 23:42:00,83.019,83.044,83.002,83.01,200500000.0
2005-04-06 23:43:00,83.001,83.038,82.98,83.02,136000001.0
2005-04-06 23:44:00,83.023,83.032,82.999,83.02,218699999.0
2005-04-06 23:45:00,82.967,82.989,82.947,82.953,292399999.0
2005-04-06 23:46:00,82.987,83.024,82.975,82.985,204699998.0
2005-04-06 23:47:00,83.001,83.029,82.986,83.029,179499998.0
2005-04-06 23:48:00,82.997,83.042,82.997,83.041,211400000.0
2005-04-06 23:49:00,82.971,83.029,82.971,83.028,240599999.0
2005-04-06 23:50:00,83.016,83.056,83.001,83.036,178599999.0
2005-04-06 23:51:00,83.008,83.049,82.981,83.018,271400000.0
2005-04-06 23:52:00,83.0,83.023,82.977,82.989,309999998.0
2005-04-06 23:53:00,82.973,83.002,82.965,83.001,298099999.0
2005-04-06 23:54:00,82.94,82.994,82.94,82.98,178300000.0
2005-04-06 23:55:00,82.97,82.976,82.944,82.944,186999998.0
2005-04-06 23:56:00,82.943,82.97,82.922,82.954,184700004.0
2005-04-06 23:57:00,82.96,82.978,82.938,82.944,223700002.0
2005-04-06 23:58:00,82.94,82.964,82.924,82.924,187199999.0
2005-04-06 23:59:00,82.941,82.972,82.929,82.944,331500005.0
2005-04-07 00:00:00,82.914,82.961,82.914,82.94,151100000.0
2005-04-07 00:01:00,82.926,82.959,82.916,82.937,204699999.0
2005-04-07 00:02:00,82.974,82.985,82.944,82.973,153999998.0
2005-04-07 00:03:00,82.926,82.98,82.926,82.966,222399996.0
2005-04-07 00:04:00,82.937,82.977,82.916,82.97,136800000.0
2005-04-07 00:05:00,82.913,82.952,82.902,82.927,229099996.0
2005-04-07 00:06:00,82.941,82.954,82.92,82.945,274300002.0
2005-04-07 00:07:00,82.945,82.955,82.921,82.934,216500001.0
2005-04-07 00:08:00,82.904,82.937,82.904,82.93,192200001.0
2005-04-07 00:09:00,82.948,82.962,82.917,82.931,160899998.0
2005-04-07 00:10:00,82.952,82.967,82.93,82.945,298899996.0
2005-04-07 00:11:00,82.947,82.955,82.919,82.922,188600001.0
2005-04-07 00:12:00,82.96,82.967,82.936,82.936,163499998.0
2005-04-07 00:13:00,82.945,82.97,82.932,82.957,194999998.0
2005-04-07 00:14:00,82.945,82.948,82.913,82.925,242999996.0
2005-04-07 00:15:00,82.932,82.959,82.916,82.93,307799997.0
2005-04-07 00:16:00,82.944,82.961,82.92,82.92,178599999.0
2005-04-07 00:17:00,82.956,82.97,82.932,82.965,240399999.0
2005-04-07 00:18:00,82.945,82.962,82.926,82.928,239299999.0
2005-04-07 00:19:00,82.921,82.96,82.92,82.956,261000001.0
2005-04-07 00:20:00,82.901,82.96,82.901,82.96,175200000.0
2005-04-07 00:21:00,82.931,82.951,82.911,82.938,247900001.0
2005-04-07 00:22:00,82.937,82.952,82.911,82.925,222199999.0
2005-04-07 00:23:00,82.927,82.957,82.908,82.931,273100000.0
2005-04-07 00:24:00,82.922,82.941,82.906,82.906,195500002.0
2005-04-07 00:25:00,82.915,82.937,82.891,82.937,100300000.0
2005-04-07 00:26:00,82.916,82.943,82.896,82.904,232000002.0
2005-04-07 00:27:00,82.938,82.949,82.92,82.942,135699997.0
2005-04-07 00:28:00,82.915,82.944,82.896,82.914,286900000.0
2005-04-07 00:29:00,82.903,82.975,82.901,82.975,214600000.0
2005-04-07 00:30:00,82.968,82.981,82.949,82.95,161000000.0
2005-04-07 00:31:00,82.964,82.985,82.949,82.967,160200000.0
2005-04-07 00:32:00,82.927,82.961,82.915,82.938,165399999.0
2005-04-07 00:33:00,82.958,82.989,82.934,82.96,174899997.0
2005-04-07 00:34:00,82.913,82.973,82.913,82.968,174199999.0
2005-04-07 00:35:00,82.944,82.974,82.933,82.94,126700000.0
2005-04-07 00:36:00,82.936,82.975,82.935,82.96,269999999.0
2005-04-07 00:37:00,82.956,82.983,82.927,82.945,169400001.0
2005-04-07 00:38:00,82.947,82.979,82.934,82.972,320200004.0
2005-04-07 00:39:00,82.939,82.991,82.933,82.949,318800002.0
2005-04-07 00:40:00,82.948,82.993,82.94,82.953,230899995.0
2005-04-07 00:41:00,82.981,82.993,82.961,82.975,184800002.0
2005-04-07 00:42:00,82.962,82.979,82.94,82.948,276700001.0
2005-04-07 00:43:00,82.947,82.982,82.947,82.976,174799998.0
2005-04-07 00:44:00,82.921,82.974,82.92,82.972,142899998.0
2005-04-07 00:45:00,82.962,82.969,82.894,82.907,233300000.0
2005-04-07 00:46:00,82.902,82.906,82.873,82.885,201099996.0
2005-04-07 00:47:00,82.854,82.897,82.854,82.885,229099998.0
2005-04-07 00:48:00,82.879,82.914,82.866,82.91,174999999.0
2005-04-07 00:49:00,82.914,82.955,82.908,82.955,178399996.0
2005-04-07 00:50:00,82.94,82.966,82.921,82.942,229100000.0
2005-04-07 00:51:00,82.936,82.957,82.909,82.92,279200005.0
2005-04-07 00:52:00,82.91,82.946,82.91,82.937,252500000.0
2005-04-07 00:53:00,82.946,82.947,82.922,82.934,178099996.0
2005-04-07 00:54:00,82.925,82.957,82.923,82.948,253099999.0
2005-04-07 00:55:00,82.935,82.964,82.923,82.935,224800001.0
2005-04-07 00:56:00,82.937,82.954,82.928,82.928,141499997.0
2005-04-07 00:57:00,82.944,82.968,82.94,82.958,156999999.0
2005-04-07 00:58:00,82.935,82.95,82.926,82.943,98100000.0
2005-04-07 00:59:00,82.925,82.96,82.916,82.958,138399997.0
2005-04-07 01:00:00,82.928,82.961,82.903,82.903,204899997.0
2005-04-07 01:01:00,82.932,82.957,82.911,82.942,174300000.0
2005-04-07 01:02:00,82.961,82.984,82.939,82.956,176500003.0
2005-04-07 01:03:00,82.953,82.984,82.933,82.98,119900000.0
2005-04-07 01:04:00,82.982,82.982,82.921,82.927,167000000.0
2005-04-07 01:05:00,82.943,82.958,82.915,82.939,182899999.0
2005-04-07 01:06:00,82.946,82.954,82.923,82.939,160099999.0
2005-04-07 01:07:00,82.934,82.961,82.931,82.961,167599999.0
2005-04-07 01:08:00,82.913,82.968,82.893,82.935,297899996.0
2005-04-07 01:09:00,82.962,82.973,82.936,82.968,257599997.0
2005-04-07 01:10:00,82.94,82.959,82.927,82.934,130499999.0
2005-04-07 01:11:00,82.941,82.948,82.917,82.927,149000000.0
2005-04-07 01:12:00,82.92,82.95,82.914,82.942,204300005.0
2005-04-07 01:13:00,82.954,82.965,82.936,82.947,127599999.0
2005-04-07 01:14:00,82.958,82.972,82.939,82.95,158000000.0
2005-04-07 01:15:00,82.966,82.991,82.955,82.982,284699997.0
2005-04-07 01:16:00,82.944,82.984,82.944,82.982,137200002.0
2005-04-07 01:17:00,82.958,82.983,82.935,82.945,264700000.0
2005-04-07 01:18:00,82.971,82.982,82.931,82.938,188299999.0
2005-04-07 01:19:00,82.984,82.995,82.965,82.976,243000001.0
2005-04-07 01:20:00,82.962,82.982,82.947,82.958,194200000.0
2005-04-07 01:21:00,82.975,82.977,82.939,82.939,207599998.0
2005-04-07 01:22:00,82.938,82.963,82.922,82.934,196100001.0
2005-04-07 01:23:00,82.918,82.95,82.912,82.926,163699999.0
2005-04-07 01:24:00,82.95,82.951,82.922,82.951,241700001.0
2005-04-07 01:25:00,82.945,82.966,82.937,82.962,332699999.0
2005-04-07 01:26:00,82.956,82.989,82.946,82.976,245299998.0
2005-04-07 01:27:00,82.932,82.976,82.932,82.944,189099999.0
2005-04-07 01:28:00,82.937,82.99,82.937,82.985,156600002.0
2005-04-07 01:29:00,82.948,82.981,82.927,82.975,183599999.0
2005-04-07 01:30:00,82.947,82.969,82.921,82.937,139000001.0
2005-04-07 01:31:00,82.926,82.978,82.916,82.952,223300002.0
2005-04-07 01:32:00,82.947,82.978,82.939,82.978,249800000.0
2005-04-07 01:33:00,82.965,82.984,82.942,82.96,138099999.0
2005-04-07 01:34:00,82.914,82.962,82.888,82.94,228599999.0
2005-04-07 01:35:00,82.974,82.976,82.937,82.937,174399998.0
2005-04-07 01:36:00,82.927,82.945,82.917,82.938,105299998.0
2005-04-07 01:37:00,82.932,82.945,82.9,82.913,133899999.0
2005-04-07 01:38:00,82.905,82.946,82.905,82.938,82600001.0
2005-04-07 01:39:00,82.967,82.967,82.921,82.924,203099999.0
2005-04-07 01:40:00,82.94,82.948,82.889,82.889,232499998.0
2005-04-07 01:41:00,82.89,82.925,82.878,82.907,241499997.0
2005-04-07 01:42:00,82.897,82.917,82.887,82.905,247400001.0
2005-04-07 01:43:00,82.9,82.943,82.885,82.935,160800000.0
2005-04-07 01:44:00,82.896,82.936,82.888,82.919,208399995.0
2005-04-07 01:45:00,82.921,82.942,82.89,82.92,195399999.0
2005-04-07 01:46:00,82.917,82.935,82.883,82.935,215900000.0
2005-04-07 01:47:00,82.937,82.965,82.913,82.946,198600002.0
2005-04-07 01:48:00,82.974,82.989,82.944,82.95,187899998.0
2005-04-07 01:49:00,82.979,82.983,82.952,82.952,201899998.0
2005-04-07 01:50:00,82.946,83.0,82.941,83.0,220200001.0
2005-04-07 01:51:00,82.993,83.008,82.971,82.986,184899996.0
2005-04-07 01:52:00,82.978,83.009,82.962,82.973,189100001.0
2005-04-07 01:53:00,82.98,83.007,82.972,82.983,193899999.0
2005-04-07 01:54:00,82.968,82.997,82.956,82.978,167299996.0
2005-04-07 01:55:00,82.99,83.003,82.973,82.988,78900000.0
2005-04-07 01:56:00,82.966,83.001,82.966,82.995,248399999.0
2005-04-07 01:57:00,83.014,83.018,82.97,82.97,212099999.0
2005-04-07 01:58:00,82.968,83.002,82.957,82.963,159900000.0
2005-04-07 01:59:00,82.971,83.0,82.956,83.0,347500001.0
2005-04-07 02:00:00,83.005,83.008,82.962,82.967,247800000.0
2005-04-07 02:01:00,82.962,82.997,82.936,82.954,188800000.0
2005-04-07 02:02:00,82.965,82.997,82.954,82.982,214599996.0
2005-04-07 02:03:00,82.99,82.995,82.96,82.987,135300000.0
2005-04-07 02:04:00,82.983,82.996,82.953,82.953,147199999.0
2005-04-07 02:05:00,82.987,82.995,82.957,82.988,182800000.0
2005-04-07 02:06:00,82.976,83.007,82.968,82.97,167200001.0
2005-04-07 02:07:00,82.983,83.009,82.967,83.009,312700000.0
2005-04-07 02:08:00,82.993,83.003,82.949,82.979,231199996.0
2005-04-07 02:09:00,82.985,83.006,82.976,82.991,190499997.0
2005-04-07 02:10:00,82.974,83.003,82.959,82.96,167600000.0
2005-04-07 02:11:00,82.989,83.01,82.98,82.998,182299999.0
2005-04-07 02:12:00,82.959,82.997,82.957,82.985,288299999.0
2005-04-07 02:13:00,82.992,83.0,82.961,82.965,156399995.0
2005-04-07 02:14:00,82.972,82.994,82.962,82.987,237000004.0
2005-04-07 02:15:00,82.981,82.99,82.945,82.948,368200000.0
2005-04-07 02:16:00,82.963,82.976,82.944,82.947,162600000.0
2005-04-07 02:17:00,82.966,82.991,82.956,82.97,190999999.0
2005-04-07 02:18:00,82.99,83.005,82.97,82.986,181800000.0
2005-04-07 02:19:00,82.97,83.001,82.958,82.958,128000000.0
2005-04-07 02:20:00,82.977,82.983,82.943,82.96,205899998.0
2005-04-07 02:21:00,82.951,82.964,82.927,82.948,167099997.0
2005-04-07 02:22:00,82.955,82.957,82.918,82.928,144999999.0
2005-04-07 02:23:00,82.958,82.97,82.929,82.951,237699998.0
2005-04-07 02:24:00,82.943,82.964,82.942,82.96,267600002.0
2005-04-07 02:25:00,82.939,82.983,82.939,82.977,204500000.0
2005-04-07 02:26:00,82.94,82.977,82.934,82.94,43800000.0
2005-04-07 02:27:00,82.954,82.973,82.947,82.969,277399996.0
2005-04-07 02:28:00,82.96,82.992,82.953,82.976,234400000.0
2005-04-07 02:29:00,82.974,82.986,82.953,82.96,255599996.0
2005-04-07 02:30:00,82.965,82.977,82.954,82.959,242399998.0
2005-04-07 02:31:00,82.959,82.986,82.937,82.948,266400004.0
2005-04-07 02:32:00,82.962,82.974,82.916,82.916,176799999.0
2005-04-07 02:33:00,82.937,82.961,82.925,82.956,299099999.0
2005-04-07 02:34:00,82.941,82.974,82.939,82.974,149200000.0
2005-04-07 02:35:00,82.964,82.98,82.932,82.932,176699997.0
2005-04-07 02:36:00,82.938,82.957,82.917,82.931,199100000.0
2005-04-07 02:37:00,82.965,82.966,82.917,82.935,204900002.0
2005-04-07 02:38:00,82.943,82.981,82.939,82.981,218599999.0
2005-04-07 02:39:00,82.954,82.982,82.925,82.946,310900001.0
2005-04-07 02:40:00,82.958,82.982,82.94,82.942,201900001.0
2005-04-07 02:41:00,82.962,82.978,82.938,82.973,265600001.0
2005-04-07 02:42:00,82.943,82.964,82.921,82.936,183599998.0
2005-04-07 02:43:00,82.951,82.955,82.912,82.917,261200001.0
2005-04-07 02:44:00,82.947,82.955,82.919,82.928,156199999.0
2005-04-07 02:45:00,82.94,82.962,82.924,82.934,346500000.0
2005-04-07 02:46:00,82.932,82.963,82.912,82.963,116100000.0
2005-04-07 02:47:00,82.941,82.962,82.935,82.95,307299999.0
2005-04-07 02:48:00,82.934,82.967,82.926,82.944,239100001.0
2005-04-07 02:49:00,82.967,82.973,82.938,82.938,236299997.0
2005-04-07 02:50:00,82.941,82.957,82.911,82.919,173500001.0
2005-04-07 02:51:00,82.902,82.945,82.902,82.933,139000002.0
2005-04-07 02:52:00,82.929,82.948,82.913,82.913,254500000.0
2005-04-07 02:53:00,82.923,82.946,82.902,82.917,244899997.0
2005-04-07 02:54:00,82.919,82.937,82.903,82.908,147200003.0
2005-04-07 02:55:00,82.929,82.929,82.891,82.891,241600000.0
2005-04-07 02:56:00,82.875,82.93,82.875,82.924,159700000.0
2005-04-07 02:57:00,82.887,82.926,82.87,82.91,268000000.0
2005-04-07 02:58:00,82.892,82.929,82.884,82.925,234200002.0
2005-04-07 02:59:00,82.908,82.937,82.889,82.915,138500000.0
2005-04-07 03:00:00,82.915,82.935,82.897,82.921,236199997.0
2005-04-07 03:01:00,82.897,82.94,82.894,82.935,217099997.0
2005-04-07 03:02:00,82.924,82.947,82.906,82.929,159399998.0
2005-04-07 03:03:00,82.91,82.933,82.892,82.933,231199999.0
2005-04-07 03:04:00,82.911,82.951,82.904,82.925,267000002.0
2005-04-07 03:05:00,82.908,82.928,82.878,82.878,114299999.0
2005-04-07 03:06:00,82.895,82.925,82.892,82.909,204399998.0
2005-04-07 03:07:00,82.906,82.925,82.865,82.877,237399999.0
2005-04-07 03:08:00,82.896,82.919,82.886,82.919,280300002.0
2005-04-07 03:09:00,82.878,82.908,82.868,82.889,230500000.0
2005-04-07 03:10:00,82.866,82.909,82.855,82.878,294499996.0
2005-04-07 03:11:00,82.864,82.89,82.846,82.867,139699999.0
2005-04-07 03:12:00,82.867,82.882,82.831,82.84,253300002.0
2005-04-07 03:13:00,82.855,82.869,82.839,82.848,323600000.0
2005-04-07 03:14:00,82.852,82.862,82.829,82.858,175800000.0
2005-04-07 03:15:00,82.863,82.868,82.83,82.848,182899997.0
2005-04-07 03:16:00,82.829,82.863,82.827,82.854,171799998.0
2005-04-07 03:17:00,82.84,82.87,82.836,82.855,160100001.0
2005-04-07 03:18:00,82.846,82.86,82.83,82.852,143499998.0
2005-04-07 03:19:00,82.845,82.87,82.83,82.847,147999998.0
2005-04-07 03:20:00,82.845,82.87,82.827,82.84,159999999.0
2005-04-07 03:21:00,82.872,82.872,82.817,82.817,180000000.0
2005-04-07 03:22:00,82.854,82.867,82.837,82.838,166199999.0
2005-04-07 03:23:00,82.839,82.88,82.833,82.88,133900000.0
2005-04-07 03:24:00,82.872,82.886,82.852,82.852,202299998.0
2005-04-07 03:25:00,82.887,82.906,82.871,82.884,227099999.0
2005-04-07 03:26:00,82.891,82.936,82.888,82.912,258299999.0
2005-04-07 03:27:00,82.904,82.933,82.89,82.917,307599993.0
2005-04-07 03:28:00,82.94,82.942,82.912,82.929,249099996.0
2005-04-07 03:29:00,82.926,82.958,82.903,82.936,321799999.0
2005-04-07 03:30:00,83.059,83.19,83.059,83.104,200799999.0
2005-04-07 03:31:00,83.113,83.149,83.103,83.134,269300001.0
2005-04-07 03:32:00,83.144,83.188,83.13,83.188,217999999.0
2005-04-07 03:33:00,83.194,83.235,83.159,83.217,272299999.0
2005-04-07 03:34:00,83.224,83.231,83.159,83.206,293500001.0
2005-04-07 03:35:00,83.197,83.214,83.138,83.147,201200000.0
2005-04-07 03:36:00,83.185,83.195,83.156,83.173,117200001.0
2005-04-07 03:37:00,83.22,83.235,83.173,83.208,179000000.0
2005-04-07 03:38:00,83.18,83.215,83.171,83.177,369800001.0
2005-04-07 03:39:00,83.18,83.197,83.153,83.153,200700001.0
2005-04-07 03:40:00,83.137,83.171,83.134,83.171,327600001.0
2005-04-07 03:41:00,83.17,83.179,83.141,83.141,191000001.0
2005-04-07 03:42:00,83.153,83.194,83.153,83.19,151699996.0
2005-04-07 03:43:00,83.141,83.185,83.134,83.165,139000001.0
2005-04-07 03:44:00,83.154,83.184,83.144,83.165,227100001.0
2005-04-07 03:45:00,83.186,83.211,83.169,83.187,118299999.0
2005-04-07 03:46:00,83.163,83.194,83.157,83.177,127000001.0
2005-04-07 03:47:00,83.155,83.181,83.132,83.142,277700004.0
2005-04-07 03:48:00,83.149,83.164,83.126,83.157,196200000.0
2005-04-07 03:49:00,83.136,83.175,83.134,83.175,104100001.0
2005-04-07 03:50:00,83.176,83.188,83.144,83.171,215299999.0
2005-04-07 03:51:00,83.152,83.208,83.14,83.198,236799996.0
2005-04-07 03:52:00,83.183,83.207,83.158,83.195,179899999.0
2005-04-07 03:53:00,83.167,83.21,83.147,83.18,214199996.0
2005-04-07 03:54:00,83.179,83.213,83.173,83.19,219599998.0
2005-04-07 03:55:00,83.172,83.217,83.172,83.202,215999996.0
2005-04-07 03:56:00,83.192,83.231,83.192,83.231,230500000.0
2005-04-07 03:57:00,83.222,83.248,83.199,83.22,173899998.0
2005-04-07 03:58:00,83.24,83.259,83.228,83.252,133499997.0
2005-04-07 03:59:00,83.24,83.266,83.23,83.261,122500001.0
2005-04-07 04:00:00,83.26,83.262,83.206,83.207,295099999.0
2005-04-07 04:01:00,83.211,83.218,83.192,83.197,182400000.0
2005-04-07 04:02:00,83.223,83.234,83.19,83.195,243699999.0
2005-04-07 04:03:00,83.216,83.228,83.192,83.206,364700000.0
2005-04-07 04:04:00,83.224,83.239,83.197,83.21,195700001.0
2005-04-07 04:05:00,83.213,83.226,83.199,83.214,173299999.0
2005-04-07 04:06:00,83.182,83.207,83.155,83.177,180600001.0
2005-04-07 04:07:00,83.18,83.209,83.159,83.191,297299998.0
2005-04-07 04:08:00,83.192,83.227,83.184,83.195,163099998.0
2005-04-07 04:09:00,83.193,83.226,83.179,83.195,189000002.0
2005-04-07 04:10:00,83.232,83.234,83.203,83.221,132300002.0
2005-04-07 04:11:00,83.216,83.219,83.194,83.198,338299996.0
2005-04-07 04:12:00,83.237,83.24,83.203,83.206,242500001.0
2005-04-07 04:13:00,83.202,83.222,83.181,83.214,269600001.0
2005-04-07 04:14:00,83.213,83.214,83.175,83.175,158999999.0
2005-04-07 04:15:00,83.184,83.199,83.157,83.161,194500001.0
2005-04-07 04:16:00,83.168,83.175,83.142,83.142,267099998.0
2005-04-07 04:17:00,83.134,83.183,83.13,83.178,232499999.0
2005-04-07 04:18:00,83.141,83.157,83.117,83.145,223299998.0
2005-04-07 04:19:00,83.137,83.16,83.127,83.128,191599999.0
2005-04-07 04:20:00,83.131,83.175,83.131,83.16,119300000.0
2005-04-07 04:21:00,83.146,83.167,83.135,83.163,208099998.0
2005-04-07 04:22:00,83.17,83.17,83.122,83.133,163599998.0
2005-04-07 04:23:00,83.143,83.182,83.139,83.158,189299997.0
2005-04-07 04:24:00,83.172,83.183,83.144,83.151,182900002.0
2005-04-07 04:25:00,83.159,83.172,83.139,83.155,127700000.0
2005-04-07 04:26:00,83.164,83.18,83.143,83.155,235299999.0
2005-04-07 04:27:00,83.151,83.172,83.118,83.157,183700000.0
2005-04-07 04:28:00,83.156,83.182,83.155,83.18,189899999.0
2005-04-07 04:29:00,83.161,83.188,83.147,83.165,170399999.0
2005-04-07 04:30:00,83.167,83.169,83.141,83.144,243099998.0
2005-04-07 04:31:00,83.162,83.169,83.133,83.164,249999999.0
2005-04-07 04:32:00,83.166,83.174,83.133,83.14,194199996.0
2005-04-07 04:33:00,83.16,83.171,83.136,83.143,217099998.0
2005-04-07 04:34:00,83.172,83.184,83.158,83.165,122599998.0
2005-04-07 04:35:00,83.167,83.189,83.159,83.181,179999999.0
2005-04-07 04:36:00,83.183,83.189,83.158,83.168,139900001.0
2005-04-07 04:37:00,83.164,83.205,83.149,83.155,162299996.0
2005-04-07 04:38:00,83.19,83.21,83.183,83.192,118799999.0
2005-04-07 04:39:00,83.187,83.2,83.171,83.174,186000002.0
2005-04-07 04:40:00,83.176,83.206,83.176,83.193,255999999.0
2005-04-07 04:41:00,83.169,83.19,83.152,83.167,227799996.0
2005-04-07 04:42:00,83.149,83.192,83.144,83.177,209900001.0
2005-04-07 04:43:00,83.139,83.204,83.139,83.199,191699999.0
2005-04-07 04:44:00,83.185,83.185,83.154,83.165,299299996.0
2005-04-07 04:45:00,83.163,83.198,83.158,83.183,346499998.0
2005-04-07 04:46:00,83.157,83.184,83.152,83.178,219799995.0
2005-04-07 04:47:00,83.172,83.199,83.164,83.193,243500001.0
2005-04-07 04:48:00,83.187,83.201,83.167,83.184,221500000.0
2005-04-07 04:49:00,83.173,83.216,83.173,83.206,177500000.0
2005-04-07 04:50:00,83.188,83.216,83.186,83.206,266800004.0
2005-04-07 04:51:00,83.182,83.237,83.182,83.196,255399998.0
2005-04-07 04:52:00,83.202,83.233,83.197,83.225,173000001.0
2005-04-07 04:53:00,83.215,83.258,83.208,83.225,249400000.0
2005-04-07 04:54:00,83.241,83.268,83.201,83.248,336899993.0
2005-04-07 04:55:00,83.261,83.27,83.235,83.235,95100000.0
2005-04-07 04:56:00,83.23,83.267,83.23,83.263,165399997.0
2005-04-07 04:57:00,83.209,83.249,83.205,83.248,211100000.0
2005-04-07 04:58:00,83.227,83.229,83.187,83.198,175299998.0
2005-04-07 04:59:00,83.22,83.24,83.204,83.219,195000000.0
2005-04-07 05:00:00,83.221,83.239,83.207,83.225,198599998.0
2005-04-07 05:01:00,83.201,83.23,83.184,83.2,223799999.0
2005-04-07 05:02:00,83.215,83.232,83.184,83.217,293299997.0
2005-04-07 05:03:00,83.224,83.226,83.188,83.194,144400001.0
2005-04-07 05:04:00,83.212,83.217,83.185,83.205,260699999.0
2005-04-07 05:05:00,83.217,83.223,83.17,83.177,118900002.0
2005-04-07 05:06:00,83.182,83.215,83.164,83.187,186599999.0
2005-04-07 05:07:00,83.228,83.239,83.205,83.206,227900003.0
2005-04-07 05:08:00,83.18,83.229,83.18,83.211,151100001.0
2005-04-07 05:09:00,83.218,83.233,83.199,83.224,210200000.0
2005-04-07 05:10:00,83.229,83.239,83.204,83.217,288999999.0
2005-04-07 05:11:00,83.243,83.263,83.202,83.232,221700000.0
2005-04-07 05:12:00,83.241,83.31,83.237,83.307,165100002.0
2005-04-07 05:13:00,83.3,83.324,83.292,83.307,218800001.0
2005-04-07 05:14:00,83.301,83.326,83.273,83.288,281699998.0
2005-04-07 05:15:00,83.279,83.305,83.252,83.305,182400002.0
2005-04-07 05:16:00,83.265,83.311,83.265,83.292,166700000.0
2005-04-07 05:17:00,83.277,83.292,83.254,83.284,149900000.0
2005-04-07 05:18:00,83.257,83.276,83.241,83.252,129199997.0
2005-04-07 05:19:00,83.252,83.262,83.231,83.231,136700000.0
2005-04-07 05:20:00,83.252,83.26,83.227,83.227,200099998.0
2005-04-07 05:21:00,83.232,83.291,83.232,83.267,216499999.0
2005-04-07 05:22:00,83.291,83.293,83.263,83.265,171000000.0
2005-04-07 05:23:00,83.27,83.304,83.269,83.286,135300000.0
2005-04-07 05:24:00,83.266,83.289,83.262,83.274,170300000.0
2005-04-07 05:25:00,83.251,83.279,83.248,83.268,174899998.0
2005-04-07 05:26:00,83.247,83.275,83.228,83.256,138700000.0
2005-04-07 05:27:00,83.275,83.275,83.236,83.271,192400001.0
2005-04-07 05:28:00,83.265,83.27,83.229,83.247,118999999.0
2005-04-07 05:29:00,83.256,83.265,83.235,83.245,215299998.0
2005-04-07 05:30:00,83.26,83.273,83.246,83.247,234200000.0
2005-04-07 05:31:00,83.267,83.282,83.247,83.273,202400001.0
2005-04-07 05:32:00,83.281,83.291,83.26,83.261,108499999.0
2005-04-07 05:33:00,83.271,83.286,83.263,83.281,185900004.0
2005-04-07 05:34:00,83.276,83.285,83.261,83.271,148900000.0
2005-04-07 05:35:00,83.273,83.294,83.263,83.277,194399998.0
2005-04-07 05:36:00,83.293,83.302,83.264,83.264,211899999.0
2005-04-07 05:37:00,83.259,83.3,83.259,83.296,207899997.0
2005-04-07 05:38:00,83.285,83.302,83.272,83.3,316299999.0
2005-04-07 05:39:00,83.275,83.315,83.275,83.303,233399998.0
2005-04-07 05:40:00,83.3,83.318,83.281,83.315,252000002.0
2005-04-07 05:41:00,83.311,83.324,83.29,83.322,238500002.0
2005-04-07 05:42:00,83.322,83.322,83.28,83.28,104700000.0
2005-04-07 05:43:00,83.3,83.313,83.284,83.297,170800001.0
2005-04-07 05:44:00,83.293,83.318,83.287,83.307,162299999.0
2005-04-07 05:45:00,83.284,83.303,83.278,83.303,168000000.0
2005-04-07 05:46:00,83.288,83.304,83.269,83.291,168899999.0
2005-04-07 05:47:00,83.283,83.304,83.277,83.302,148800000.0
2005-04-07 05:48:00,83.283,83.307,83.278,83.285,243000000.0
2005-04-07 05:49:00,83.287,83.321,83.287,83.31,183499999.0
2005-04-07 05:50:00,83.322,83.326,83.289,83.289,136800001.0
2005-04-07 05:51:00,83.303,83.321,83.295,83.32,277599996.0
2005-04-07 05:52:00,83.318,83.32,83.277,83.292,168500001.0
2005-04-07 05:53:00,83.296,83.317,83.285,83.305,177699998.0
2005-04-07 05:54:00,83.312,83.333,83.296,83.304,253000000.0
2005-04-07 05:55:00,83.324,83.342,83.313,83.314,164199999.0
2005-04-07 05:56:00,83.319,83.333,83.307,83.331,174500002.0
2005-04-07 05:57:00,83.346,83.346,83.293,83.299,111100000.0
2005-04-07 05:58:00,83.299,83.325,83.296,83.299,148400001.0
2005-04-07 05:59:00,83.311,83.32,83.292,83.296,222999999.0
2005-04-07 06:00:00,83.289,83.329,83.289,83.308,217600001.0
2005-04-07 06:01:00,83.31,83.327,83.297,83.319,264200000.0
2005-04-07 06:02:00,83.342,83.352,83.309,83.319,174200001.0
2005-04-07 06:03:00,83.335,83.351,83.315,83.338,234199997.0
2005-04-07 06:04:00,83.32,83.349,83.311,83.349,162299999.0
2005-04-07 06:05:00,83.348,83.354,83.322,83.337,116300000.0
2005-04-07 06:06:00,83.335,83.348,83.314,83.342,230399998.0
2005-04-07 06:07:00,83.33,83.361,83.33,83.354,198799999.0
2005-04-07 06:08:00,83.336,83.354,83.326,83.352,249100003.0
2005-04-07 06:09:00,83.35,83.357,83.332,83.342,215799997.0
2005-04-07 06:10:00,83.344,83.363,83.331,83.343,234200000.0
2005-04-07 06:11:00,83.351,83.353,83.333,83.35,158500001.0
2005-04-07 06:12:00,83.33,83.362,83.33,83.351,120700000.0
2005-04-07 06:13:00,83.341,83.348,83.312,83.332,160900000.0
2005-04-07 06:14:00,83.351,83.375,83.337,83.337,141699998.0
2005-04-07 06:15:00,83.358,83.363,83.33,83.333,199099998.0
2005-04-07 06:16:00,83.325,83.35,83.322,83.337,209900000.0
2005-04-07 06:17:00,83.326,83.341,83.301,83.32,160900001.0
2005-04-07 06:18:00,83.318,83.332,83.284,83.31,278599997.0
2005-04-07 06:19:00,83.313,83.331,83.297,83.32,244000001.0
2005-04-07 06:20:00,83.323,83.332,83.306,83.315,133600002.0
2005-04-07 06:21:00,83.303,83.333,83.3,83.331,145899999.0
2005-04-07 06:22:00,83.328,83.328,83.29,83.305,337499999.0
2005-04-07 06:23:00,83.311,83.329,83.304,83.32,170099998.0
2005-04-07 06:24:00,83.32,83.338,83.31,83.314,284899998.0
2005-04-07 06:25:00,83.342,83.348,83.318,83.324,244999999.0
2005-04-07 06:26:00,83.323,83.341,83.305,83.322,225399998.0
2005-04-07 06:27:00,83.325,83.346,83.318,83.326,226399999.0
2005-04-07 06:28:00,83.3,83.316,83.284,83.286,253099996.0
2005-04-07 06:29:00,83.278,83.304,83.26,83.297,223299999.0
2005-04-07 06:30:00,83.288,83.304,83.272,83.28,180800003.0
2005-04-07 06:31:00,83.296,83.301,83.269,83.272,166400000.0
2005-04-07 06:32:00,83.276,83.304,83.276,83.3,219299997.0
2005-04-07 06:33:00,83.286,83.294,83.264,83.264,232600003.0
2005-04-07 06:34:00,83.279,83.292,83.262,83.292,115299999.0
2005-04-07 06:35:00,83.26,83.285,83.259,83.283,175000001.0
2005-04-07 06:36:00,83.268,83.289,83.254,83.259,212399999.0
2005-04-07 06:37:00,83.261,83.272,83.242,83.245,144800000.0
2005-04-07 06:38:00,83.245,83.263,83.228,83.246,279200001.0
2005-04-07 06:39:00,83.246,83.268,83.234,83.261,180900000.0
2005-04-07 06:40:00,83.265,83.274,83.238,83.238,220899999.0
2005-04-07 06:41:00,83.261,83.265,83.231,83.245,144600000.0
2005-04-07 06:42:00,83.237,83.267,83.224,83.264,298000000.0
2005-04-07 06:43:00,83.258,83.27,83.242,83.247,234699998.0
2005-04-07 06:44:00,83.248,83.271,83.247,83.26,163400001.0
2005-04-07 06:45:00,83.253,83.273,83.237,83.258,180200001.0
2005-04-07 06:46:00,83.242,83.263,83.233,83.256,234399999.0
2005-04-07 06:47:00,83.231,83.254,83.231,83.236,223899999.0
2005-04-07 06:48:00,83.246,83.261,83.227,83.228,125600000.0
2005-04-07 06:49:00,83.235,83.272,83.235,83.257,220799999.0
2005-04-07 06:50:00,83.23,83.264,83.23,83.248,204200000.0
2005-04-07 06:51:00,83.249,83.268,83.234,83.245,149600001.0
2005-04-07 06:52:00,83.255,83.265,83.239,83.256,249300001.0
2005-04-07 06:53:00,83.266,83.269,83.242,83.242,233400002.0
2005-04-07 06:54:00,83.273,83.276,83.251,83.26,256699998.0
2005-04-07 06:55:00,83.257,83.28,83.253,83.26,184300001.0
2005-04-07 06:56:00,83.254,83.282,83.25,83.28,264100002.0
2005-04-07 06:57:00,83.276,83.28,83.25,83.269,133799999.0
2005-04-07 06:58:00,83.244,83.268,83.231,83.24,304799998.0
2005-04-07 06:59:00,83.257,83.266,83.231,83.248,223900001.0
2005-04-07 07:00:00,83.266,83.282,83.256,83.263,221199996.0
2005-04-07 07:01:00,83.268,83.276,83.25,83.255,195200001.0
2005-04-07 07:02:00,83.268,83.279,83.242,83.252,315099998.0
2005-04-07 07:03:00,83.247,83.269,83.234,83.255,151600001.0
2005-04-07 07:04:00,83.25,83.265,83.236,83.25,208500002.0
2005-04-07 07:05:00,83.234,83.27,83.234,83.27,233599998.0
2005-04-07 07:06:00,83.269,83.276,83.249,83.258,189899996.0
2005-04-07 07:07:00,83.279,83.279,83.236,83.25,184400003.0
2005-04-07 07:08:00,83.269,83.272,83.248,83.259,236599999.0
2005-04-07 07:09:00,83.262,83.272,83.232,83.238,174000000.0
2005-04-07 07:10:00,83.258,83.264,83.234,83.234,136499998.0
2005-04-07 07:11:00,83.243,83.265,83.234,83.247,121400000.0
2005-04-07 07:12:00,83.253,83.266,83.238,83.253,314400000.0
2005-04-07 07:13:00,83.251,83.258,83.227,83.237,200300001.0
2005-04-07 07:14:00,83.245,83.269,83.244,83.268,178300000.0
2005-04-07 07:15:00,83.249,83.281,83.234,83.254,164100000.0
2005-04-07 07:16:00,83.246,83.274,83.219,83.247,234299997.0
2005-04-07 07:17:00,83.272,83.286,83.238,83.257,200299999.0
2005-04-07 07:18:00,83.25,83.273,83.242,83.265,158900000.0
2005-04-07 07:19:00,83.268,83.292,83.259,83.29,260999999.0
2005-04-07 07:20:00,83.274,83.294,83.26,83.275,258999997.0
2005-04-07 07:21:00,83.258,83.277,83.243,83.259,247800002.0
2005-04-07 07:22:00,83.26,83.276,83.244,83.258,335899994.0
2005-04-07 07:23:00,83.236,83.262,83.232,83.249,274899997.0
2005-04-07 07:24:00,83.231,83.271,83.211,83.271,192800002.0
2005-04-07 07:25:00,83.272,83.272,83.24,83.241,222699999.0
2005-04-07 07:26:00,83.242,83.268,83.226,83.268,293799999.0
2005-04-07 07:27:00,83.263,83.28,83.249,83.272,190199999.0
2005-04-07 07:28:00,83.273,83.279,83.246,83.246,153899999.0
2005-04-07 07:29:00,83.264,83.282,83.257,83.282,125000000.0
2005-04-07 07:30:00,83.265,83.288,83.264,83.285,225800001.0
2005-04-07 07:31:00,83.262,83.3,83.262,83.298,150299997.0
2005-04-07 07:32:00,83.304,83.313,83.285,83.294,124699998.0
2005-04-07 07:33:00,83.309,83.309,83.279,83.279,105800000.0
2005-04-07 07:34:00,83.305,83.306,83.27,83.276,73400000.0
2005-04-07 07:35:00,83.273,83.302,83.267,83.288,324099994.0
2005-04-07 07:36:00,83.284,83.301,83.269,83.295,124800001.0
2005-04-07 07:37:00,83.275,83.293,83.266,83.293,131399999.0
2005-04-07 07:38:00,83.267,83.298,83.267,83.289,214299996.0
2005-04-07 07:39:00,83.29,83.299,83.26,83.267,139900000.0
2005-04-07 07:40:00,83.261,83.285,83.246,83.275,218999997.0
2005-04-07 07:41:00,83.272,83.272,83.241,83.241,154400002.0
2005-04-07 07:42:00,83.241,83.287,83.241,83.285,110000000.0
2005-04-07 07:43:00,83.268,83.284,83.248,83.269,173900002.0
2005-04-07 07:44:00,83.288,83.31,83.268,83.295,111500000.0
2005-04-07 07:45:00,83.279,83.312,83.279,83.306,181999997.0
2005-04-07 07:46:00,83.249,83.303,83.249,83.303,158800000.0
2005-04-07 07:47:00,83.284,83.305,83.275,83.278,226299998.0
2005-04-07 07:48:00,83.276,83.282,83.249,83.261,226800000.0
2005-04-07 07:49:00,83.262,83.291,83.25,83.291,350099996.0
2005-04-07 07:50:00,83.295,83.321,83.266,83.266,213400001.0
2005-04-07 07:51:00,83.315,83.328,83.292,83.308,207100001.0
2005-04-07 07:52:00,83.291,83.327,83.282,83.327,83999999.0
2005-04-07 07:53:00,83.318,83.364,83.304,83.364,192799998.0
2005-04-07 07:54:00,83.36,83.374,83.34,83.365,259600006.0
2005-04-07 07:55:00,83.356,83.377,83.322,83.331,219399996.0
2005-04-07 07:56:00,83.333,83.355,83.312,83.336,204899999.0
2005-04-07 07:57:00,83.34,83.37,83.324,83.352,136300001.0
2005-04-07 07:58:00,83.334,83.373,83.333,83.365,241699998.0
2005-04-07 07:59:00,83.343,83.365,83.335,83.346,165599999.0
2005-04-07 08:00:00,83.35,83.354,83.323,83.344,182700001.0
2005-04-07 08:01:00,83.331,83.331,83.3,83.328,141199999.0
2005-04-07 08:02:00,83.322,83.35,83.284,83.296,126699998.0
2005-04-07 08:03:00,83.301,83.313,83.287,83.292,146400000.0
2005-04-07 08:04:00,83.298,83.321,83.279,83.302,180500000.0
2005-04-07 08:05:00,83.3,83.306,83.259,83.265,254000001.0
2005-04-07 08:06:00,83.268,83.309,83.268,83.306,143499998.0
2005-04-07 08:07:00,83.279,83.307,83.257,83.274,268599994.0
2005-04-07 08:08:00,83.3,83.305,83.27,83.302,265899998.0
2005-04-07 08:09:00,83.303,83.309,83.262,83.285,242899995.0
2005-04-07 08:10:00,83.261,83.298,83.25,83.274,160000002.0
2005-04-07 08:11:00,83.28,83.301,83.259,83.27,163100003.0
2005-04-07 08:12:00,83.278,83.293,83.251,83.279,198600000.0
2005-04-07 08:13:00,83.301,83.329,83.294,83.317,278200004.0
2005-04-07 08:14:00,83.314,83.333,83.297,83.298,201999998.0
2005-04-07 08:15:00,83.289,83.329,83.278,83.329,109900000.0
2005-04-07 08:16:00,83.336,83.352,83.309,83.332,184600000.0
2005-04-07 08:17:00,83.347,83.347,83.316,83.318,237699999.0
2005-04-07 08:18:00,83.332,83.334,83.303,83.306,166000003.0
2005-04-07 08:19:00,83.325,83.334,83.299,83.313,132999999.0
2005-04-07 08:20:00,83.316,83.328,83.292,83.302,225900000.0
2005-04-07 08:21:00,83.31,83.334,83.288,83.319,188499998.0
2005-04-07 08:22:00,83.336,83.348,83.303,83.348,159999998.0
2005-04-07 08:23:00,83.34,83.385,83.34,83.357,106400001.0
2005-04-07 08:24:00,83.362,83.403,83.359,83.398,238800002.0
2005-04-07 08:25:00,83.377,83.401,83.35,83.372,157600002.0
2005-04-07 08:26:00,83.365,83.382,83.325,83.326,128600000.0
2005-04-07 08:27:00,83.3,83.332,83.3,83.319,154300001.0
2005-04-07 08:28:00,83.352,83.369,83.33,83.348,308299999.0
2005-04-07 08:29:00,83.365,83.365,83.311,83.317,189800002.0
2005-04-07 08:30:00,83.326,83.337,83.303,83.314,119600000.0
2005-04-07 08:31:00,83.301,83.323,83.288,83.297,175000000.0
2005-04-07 08:32:00,83.315,83.325,83.288,83.288,217299999.0
2005-04-07 08:33:00,83.295,83.324,83.282,83.292,231200000.0
2005-04-07 08:34:00,83.264,83.287,83.242,83.287,195199999.0
2005-04-07 08:35:00,83.267,83.323,83.259,83.313,172500002.0
2005-04-07 08:36:00,83.301,83.322,83.288,83.288,177199997.0
2005-04-07 08:37:00,83.302,83.354,83.302,83.348,116400000.0
2005-04-07 08:38:00,83.347,83.359,83.313,83.322,199699997.0
2005-04-07 08:39:00,83.304,83.333,83.296,83.328,214499998.0
2005-04-07 08:40:00,83.308,83.329,83.289,83.328,81200000.0
2005-04-07 08:41:00,83.328,83.351,83.302,83.302,148700000.0
2005-04-07 08:42:00,83.322,83.331,83.276,83.288,172300000.0
2005-04-07 08:43:00,83.275,83.29,83.227,83.227,254099998.0
2005-04-07 08:44:00,83.22,83.258,83.218,83.244,318699999.0
2005-04-07 08:45:00,83.243,83.269,83.23,83.243,236100004.0
2005-04-07 08:46:00,83.247,83.267,83.236,83.242,105700001.0
2005-04-07 08:47:00,83.222,83.249,83.212,83.227,213200001.0
2005-04-07 08:48:00,83.215,83.235,83.19,83.212,111900001.0
2005-04-07 08:49:00,83.241,83.255,83.222,83.237,201800000.0
2005-04-07 08:50:00,83.257,83.262,83.223,83.223,161300000.0
2005-04-07 08:51:00,83.228,83.244,83.205,83.205,351200002.0
2005-04-07 08:52:00,83.218,83.248,83.199,83.217,184499999.0
2005-04-07 08:53:00,83.211,83.243,83.204,83.233,205200002.0
2005-04-07 08:54:00,83.24,83.243,83.195,83.216,131100002.0
2005-04-07 08:55:00,83.204,83.216,83.188,83.188,266800001.0
2005-04-07 08:56:00,83.194,83.215,83.181,83.193,229999998.0
2005-04-07 08:57:00,83.222,83.233,83.19,83.19,167999998.0
2005-04-07 08:58:00,83.196,83.233,83.196,83.214,212400006.0
2005-04-07 08:59:00,83.225,83.254,83.218,83.245,301900001.0
2005-04-07 09:00:00,83.246,83.261,83.227,83.234,320899998.0
2005-04-07 09:01:00,83.247,83.258,83.214,83.214,109700001.0
2005-04-07 09:02:00,83.237,83.249,83.215,83.23,147200002.0
2005-04-07 09:03:00,83.231,83.244,83.212,83.218,242000000.0
2005-04-07 09:04:00,83.205,83.233,83.197,83.218,222600003.0
2005-04-07 09:05:00,83.244,83.244,83.203,83.209,229100000.0
2005-04-07 09:06:00,83.214,83.217,83.177,83.185,183200003.0
2005-04-07 09:07:00,83.187,83.208,83.159,83.184,256400000.0
2005-04-07 09:08:00,83.193,83.211,83.178,83.201,166400001.0
2005-04-07 09:09:00,83.194,83.216,83.186,83.201,107500001.0
2005-04-07 09:10:00,83.209,83.212,83.159,83.186,206799999.0
2005-04-07 09:11:00,83.201,83.217,83.184,83.204,218700003.0
2005-04-07 09:12:00,83.212,83.224,83.187,83.189,133100000.0
2005-04-07 09:13:00,83.193,83.204,83.166,83.187,163699999.0
2005-04-07 09:14:00,83.198,83.201,83.151,83.151,230600001.0
2005-04-07 09:15:00,83.18,83.183,83.134,83.138,266399997.0
2005-04-07 09:16:00,83.16,83.17,83.135,83.148,234000002.0
2005-04-07 09:17:00,83.143,83.163,83.126,83.148,211800003.0
2005-04-07 09:18:00,83.134,83.153,83.122,83.145,220999997.0
2005-04-07 09:19:00,83.132,83.177,83.132,83.17,196299999.0
2005-04-07 09:20:00,83.157,83.164,83.13,83.133,173099999.0
2005-04-07 09:21:00,83.155,83.168,83.138,83.165,181999999.0
2005-04-07 09:22:00,83.17,83.182,83.142,83.17,154600000.0
2005-04-07 09:23:00,83.161,83.183,83.146,83.163,301599997.0
2005-04-07 09:24:00,83.148,83.156,83.114,83.134,172600000.0
2005-04-07 09:25:00,83.158,83.166,83.142,83.147,131600001.0
2005-04-07 09:26:00,83.173,83.186,83.157,83.166,284500001.0
2005-04-07 09:27:00,83.15,83.172,83.139,83.16,265200004.0
2005-04-07 09:28:00,83.146,83.187,83.146,83.187,86400001.0
2005-04-07 09:29:00,83.14,83.198,83.14,83.181,203499997.0
2005-04-07 09:30:00,83.176,83.179,83.143,83.143,200699996.0
2005-04-07 09:31:00,83.153,83.176,83.147,83.152,166899998.0
2005-04-07 09:32:00,83.164,83.194,83.155,83.184,246200000.0
2005-04-07 09:33:00,83.182,83.189,83.158,83.173,172800000.0
2005-04-07 09:34:00,83.155,83.198,83.155,83.188,142100002.0
2005-04-07 09:35:00,83.182,83.197,83.172,83.196,248499998.0
2005-04-07 09:36:00,83.181,83.217,83.181,83.197,187800000.0
2005-04-07 09:37:00,83.196,83.197,83.165,83.177,209899998.0
2005-04-07 09:38:00,83.205,83.219,83.178,83.182,180500002.0
2005-04-07 09:39:00,83.185,83.236,83.172,83.236,136800003.0
2005-04-07 09:40:00,83.183,83.225,83.183,83.211,179600000.0
2005-04-07 09:41:00,83.194,83.218,83.179,83.2,161499999.0
2005-04-07 09:42:00,83.206,83.236,83.187,83.227,172500001.0
2005-04-07 09:43:00,83.212,83.23,83.19,83.21,159299999.0
2005-04-07 09:44:00,83.197,83.232,83.189,83.205,271500002.0
2005-04-07 09:45:00,83.226,83.261,83.209,83.245,164700001.0
2005-04-07 09:46:00,83.218,83.249,83.202,83.215,339799996.0
2005-04-07 09:47:00,83.225,83.251,83.198,83.214,204700000.0
2005-04-07 09:48:00,83.214,83.225,83.184,83.184,217200001.0
2005-04-07 09:49:00,83.23,83.242,83.207,83.225,211600001.0
2005-04-07 09:50:00,83.207,83.229,83.195,83.223,195799999.0
2005-04-07 09:51:00,83.226,83.241,83.196,83.218,251700001.0
2005-04-07 09:52:00,83.213,83.242,83.198,83.213,195700002.0
2005-04-07 09:53:00,83.227,83.248,83.218,83.248,190999996.0
2005-04-07 09:54:00,83.23,83.248,83.214,83.23,318299997.0
2005-04-07 09:55:00,83.219,83.252,83.21,83.231,181900001.0
2005-04-07 09:56:00,83.244,83.252,83.211,83.224,194099999.0
2005-04-07 09:57:00,83.236,83.265,83.219,83.254,183900002.0
2005-04-07 09:58:00,83.241,83.276,83.231,83.26,206000001.0
2005-04-07 09:59:00,83.268,83.305,83.259,83.269,267800001.0
2005-04-07 10:00:00,83.282,83.329,83.269,83.304,203900000.0
2005-04-07 10:01:00,83.338,83.338,83.307,83.31,88400002.0
2005-04-07 10:02:00,83.291,83.315,83.262,83.274,159200000.0
2005-04-07 10:03:00,83.311,83.32,83.268,83.268,181899999.0
2005-04-07 10:04:00,83.237,83.272,83.233,83.24,142300001.0
2005-04-07 10:05:00,83.223,83.25,83.201,83.225,117400000.0
2005-04-07 10:06:00,83.206,83.241,83.203,83.223,316500000.0
2005-04-07 10:07:00,83.232,83.237,83.193,83.208,333899999.0
2005-04-07 10:08:00,83.186,83.225,83.173,83.173,212800002.0
2005-04-07 10:09:00,83.16,83.188,83.16,83.176,176099998.0
2005-04-07 10:10:00,83.189,83.223,83.17,83.2,230900001.0
2005-04-07 10:11:00,83.16,83.175,83.141,83.141,191600000.0
2005-04-07 10:12:00,83.152,83.185,83.152,83.173,134000000.0
2005-04-07 10:13:00,83.135,83.182,83.135,83.153,184599999.0
2005-04-07 10:14:00,83.125,83.162,83.121,83.162,175599999.0
2005-04-07 10:15:00,83.155,83.186,83.147,83.147,244299996.0
2005-04-07 10:16:00,83.144,83.19,83.144,83.177,205400004.0
2005-04-07 10:17:00,83.16,83.211,83.16,83.187,157600001.0
2005-04-07 10:18:00,83.192,83.206,83.167,83.173,183100001.0
2005-04-07 10:19:00,83.17,83.202,83.168,83.183,223900000.0
2005-04-07 10:20:00,83.17,83.197,83.153,83.177,165199998.0
2005-04-07 10:21:00,83.184,83.209,83.168,83.195,158500002.0
2005-04-07 10:22:00,83.191,83.217,83.175,83.182,325400004.0
2005-04-07 10:23:00,83.198,83.216,83.178,83.199,195699999.0
2005-04-07 10:24:00,83.169,83.206,83.154,83.182,217300000.0
2005-04-07 10:25:00,83.187,83.223,83.176,83.2,225700001.0
2005-04-07 10:26:00,83.21,83.22,83.182,83.182,195100001.0
2005-04-07 10:27:00,83.223,83.224,83.184,83.197,207600000.0
2005-04-07 10:28:00,83.198,83.224,83.191,83.224,192599999.0
2005-04-07 10:29:00,83.197,83.218,83.17,83.196,308299990.0
2005-04-07 10:30:00,83.177,83.197,83.169,83.177,155700001.0
2005-04-07 10:31:00,83.186,83.214,83.175,83.184,265100000.0
2005-04-07 10:32:00,83.198,83.224,83.183,83.202,83900001.0
2005-04-07 10:33:00,83.191,83.216,83.171,83.201,229299998.0
2005-04-07 10:34:00,83.218,83.235,83.181,83.197,184700002.0
2005-04-07 10:35:00,83.195,83.239,83.189,83.229,261100000.0
2005-04-07 10:36:00,83.226,83.247,83.214,83.226,192299999.0
2005-04-07 10:37:00,83.22,83.249,83.215,83.216,222700002.0
2005-04-07 10:38:00,83.203,83.25,83.203,83.23,214699998.0
2005-04-07 10:39:00,83.231,83.264,83.221,83.232,219100002.0
2005-04-07 10:40:00,83.225,83.251,83.221,83.221,273299999.0
2005-04-07 10:41:00,83.209,83.252,83.209,83.242,297099999.0
2005-04-07 10:42:00,83.259,83.263,83.228,83.228,256599999.0
2005-04-07 10:43:00,83.218,83.255,83.215,83.23,336899998.0
2005-04-07 10:44:00,83.222,83.262,83.218,83.244,219899999.0
2005-04-07 10:45:00,83.243,83.305,83.237,83.274,142700000.0
2005-04-07 10:46:00,83.231,83.27,83.231,83.256,235299998.0
2005-04-07 10:47:00,83.246,83.258,83.222,83.222,176499997.0
2005-04-07 10:48:00,83.236,83.263,83.23,83.255,181299999.0
2005-04-07 10:49:00,83.265,83.268,83.247,83.256,246599997.0
2005-04-07 10:50:00,83.256,83.273,83.23,83.251,198699999.0
2005-04-07 10:51:00,83.25,83.267,83.22,83.242,240900002.0
2005-04-07 10:52:00,83.217,83.256,83.203,83.239,213399998.0
2005-04-07 10:53:00,83.245,83.251,83.211,83.211,229500003.0
2005-04-07 10:54:00,83.23,83.235,83.195,83.195,289999998.0
2005-04-07 10:55:00,83.203,83.22,83.185,83.197,291500005.0
2005-04-07 10:56:00,83.201,83.218,83.174,83.193,164700000.0
2005-04-07 10:57:00,83.184,83.203,83.164,83.175,190500000.0
2005-04-07 10:58:00,83.137,83.193,83.137,83.165,129900000.0
2005-04-07 10:59:00,83.161,83.176,83.141,83.157,173600000.0
2005-04-07 11:00:00,83.158,83.174,83.116,83.168,205400003.0
2005-04-07 11:01:00,83.159,83.182,83.148,83.169,211100003.0
2005-04-07 11:02:00,83.153,83.18,83.139,83.155,117100001.0
2005-04-07 11:03:00,83.153,83.178,83.14,83.153,193500001.0
2005-04-07 11:04:00,83.143,83.175,83.135,83.156,168699998.0
2005-04-07 11:05:00,83.164,83.178,83.15,83.156,196200000.0
2005-04-07 11:06:00,83.179,83.181,83.137,83.146,362699999.0
2005-04-07 11:07:00,83.143,83.188,83.143,83.168,241399998.0
2005-04-07 11:08:00,83.162,83.175,83.146,83.149,255299998.0
2005-04-07 11:09:00,83.168,83.183,83.15,83.171,149099999.0
2005-04-07 11:10:00,83.161,83.185,83.149,83.149,216800003.0
2005-04-07 11:11:00,83.152,83.176,83.149,83.161,169500001.0
2005-04-07 11:12:00,83.175,83.188,83.089,83.115,120199999.0
2005-04-07 11:13:00,83.131,83.168,83.113,83.147,284099998.0
2005-04-07 11:14:00,83.13,83.145,83.113,83.116,193999997.0
2005-04-07 11:15:00,83.13,83.157,83.108,83.157,175900002.0
2005-04-07 11:16:00,83.13,83.164,83.127,83.162,221900004.0
2005-04-07 11:17:00,83.151,83.151,83.123,83.129,183500000.0
2005-04-07 11:18:00,83.115,83.143,83.098,83.115,247700003.0
2005-04-07 11:19:00,83.128,83.143,83.106,83.106,191699999.0
2005-04-07 11:20:00,83.11,83.139,83.094,83.124,254699995.0
2005-04-07 11:21:00,83.133,83.134,83.094,83.107,159200003.0
2005-04-07 11:22:00,83.11,83.145,83.109,83.136,288600002.0
2005-04-07 11:23:00,83.138,83.141,83.118,83.136,189399999.0
2005-04-07 11:24:00,83.106,83.154,83.103,83.114,202900003.0
2005-04-07 11:25:00,83.138,83.155,83.115,83.117,193199995.0
2005-04-07 11:26:00,83.122,83.144,83.111,83.133,235600000.0
2005-04-07 11:27:00,83.122,83.161,83.122,83.153,207399998.0
2005-04-07 11:28:00,83.145,83.158,83.117,83.143,203699998.0
2005-04-07 11:29:00,83.148,83.158,83.127,83.144,150900000.0
2005-04-07 11:30:00,83.155,83.181,83.142,83.16,154300001.0
2005-04-07 11:31:00,83.151,83.183,83.15,83.168,146700000.0
2005-04-07 11:32:00,83.159,83.18,83.139,83.157,215500002.0
2005-04-07 11:33:00,83.146,83.173,83.143,83.171,246199995.0
2005-04-07 11:34:00,83.184,83.199,83.159,83.178,198099996.0
2005-04-07 11:35:00,83.2,83.216,83.185,83.212,192800000.0
2005-04-07 11:36:00,83.22,83.233,83.199,83.206,244900003.0
2005-04-07 11:37:00,83.223,83.239,83.182,83.199,246700000.0
2005-04-07 11:38:00,83.203,83.215,83.172,83.185,223000001.0
2005-04-07 11:39:00,83.168,83.216,83.168,83.213,198700000.0
2005-04-07 11:40:00,83.159,83.226,83.159,83.211,116099999.0
2005-04-07 11:41:00,83.181,83.21,83.176,83.205,169299999.0
2005-04-07 11:42:00,83.202,83.204,83.181,83.181,265000000.0
2005-04-07 11:43:00,83.218,83.228,83.178,83.178,194999998.0
2005-04-07 11:44:00,83.185,83.199,83.166,83.184,237700002.0
2005-04-07 11:45:00,83.181,83.207,83.159,83.19,232700003.0
2005-04-07 11:46:00,83.173,83.219,83.17,83.181,251800000.0
2005-04-07 11:47:00,83.227,83.228,83.195,83.196,245800003.0
2005-04-07 11:48:00,83.202,83.203,83.164,83.164,120100000.0
2005-04-07 11:49:00,83.192,83.221,83.176,83.182,278500004.0
2005-04-07 11:50:00,83.183,83.2,83.169,83.192,244100000.0
2005-04-07 11:51:00,83.191,83.225,83.177,83.202,415700004.0
2005-04-07 11:52:00,83.188,83.219,83.172,83.176,219099997.0
2005-04-07 11:53:00,83.204,83.22,83.19,83.198,210700002.0
2005-04-07 11:54:00,83.191,83.21,83.164,83.204,183800001.0
2005-04-07 11:55:00,83.205,83.236,83.196,83.217,191800000.0
2005-04-07 11:56:00,83.193,83.226,83.179,83.206,230700002.0
2005-04-07 11:57:00,83.212,83.228,83.183,83.183,183200001.0
2005-04-07 11:58:00,83.206,83.222,83.185,83.222,158999998.0
2005-04-07 11:59:00,83.231,83.243,83.199,83.211,271800003.0
2005-04-07 12:00:00,83.2,83.235,83.2,83.209,229199998.0
2005-04-07 12:01:00,83.213,83.238,83.204,83.215,183200001.0
2005-04-07 12:02:00,83.243,83.249,83.213,83.222,208500002.0
2005-04-07 12:03:00,83.247,83.247,83.191,83.199,163200001.0
2005-04-07 12:04:00,83.224,83.244,83.207,83.226,200199998.0
2005-04-07 12:05:00,83.221,83.245,83.209,83.222,231299999.0
2005-04-07 12:06:00,83.233,83.254,83.219,83.23,111400002.0
2005-04-07 12:07:00,83.222,83.25,83.196,83.24,221100000.0
2005-04-07 12:08:00,83.216,83.26,83.21,83.235,162300001.0
2005-04-07 12:09:00,83.242,83.264,83.225,83.229,143500001.0
2005-04-07 12:10:00,83.224,83.258,83.212,83.219,181100001.0
2005-04-07 12:11:00,83.202,83.241,83.202,83.213,213100001.0
2005-04-07 12:12:00,83.225,83.252,83.211,83.235,181899999.0
2005-04-07 12:13:00,83.253,83.262,83.222,83.222,192099999.0
2005-04-07 12:14:00,83.222,83.265,83.222,83.247,214099999.0
2005-04-07 12:15:00,83.234,83.239,83.201,83.234,223800002.0
2005-04-07 12:16:00,83.206,83.24,83.206,83.228,120200000.0
2005-04-07 12:17:00,83.242,83.251,83.205,83.205,175100001.0
2005-04-07 12:18:00,83.203,83.265,83.192,83.245,188899998.0
2005-04-07 12:19:00,83.236,83.238,83.203,83.207,257700001.0
2005-04-07 12:20:00,83.218,83.233,83.193,83.212,235099999.0
2005-04-07 12:21:00,83.227,83.228,83.189,83.189,155300002.0
2005-04-07 12:22:00,83.211,83.219,83.191,83.197,269299993.0
2005-04-07 12:23:00,83.228,83.231,83.202,83.215,130400002.0
2005-04-07 12:24:00,83.222,83.236,83.209,83.212,370900003.0
2005-04-07 12:25:00,83.209,83.248,83.209,83.237,196199999.0
2005-04-07 12:26:00,83.225,83.251,83.212,83.229,157500000.0
2005-04-07 12:27:00,83.206,83.247,83.2,83.247,219699998.0
2005-04-07 12:28:00,83.237,83.251,83.193,83.193,206499999.0
2005-04-07 12:29:00,83.212,83.241,83.201,83.221,184900000.0
2005-04-07 12:30:00,83.188,83.217,83.186,83.207,301500001.0
2005-04-07 12:31:00,83.199,83.217,83.175,83.184,116399998.0
2005-04-07 12:32:00,83.208,83.231,83.19,83.193,274000003.0
2005-04-07 12:33:00,83.192,83.212,83.173,83.175,184999996.0
2005-04-07 12:34:00,83.177,83.216,83.169,83.214,105900000.0
2005-04-07 12:35:00,83.198,83.211,83.177,83.191,201599996.0
2005-04-07 12:36:00,83.165,83.172,83.135,83.159,121900001.0
2005-04-07 12:37:00,83.159,83.163,83.11,83.119,186900000.0
2005-04-07 12:38:00,83.147,83.166,83.125,83.163,233700000.0
2005-04-07 12:39:00,83.165,83.186,83.15,83.168,169100000.0
2005-04-07 12:40:00,83.16,83.18,83.155,83.162,99999999.0
2005-04-07 12:41:00,83.148,83.174,83.138,83.16,178899997.0
2005-04-07 12:42:00,83.136,83.17,83.136,83.15,200300000.0
2005-04-07 12:43:00,83.152,83.157,83.122,83.122,201800000.0
2005-04-07 12:44:00,83.149,83.157,83.131,83.137,243100001.0
2005-04-07 12:45:00,83.154,83.191,83.147,83.191,154400001.0
2005-04-07 12:46:00,83.165,83.2,83.147,83.176,192799999.0
2005-04-07 12:47:00,83.166,83.191,83.142,83.181,219000001.0
2005-04-07 12:48:00,83.16,83.179,83.138,83.159,170100000.0
2005-04-07 12:49:00,83.168,83.217,83.168,83.185,280199999.0
2005-04-07 12:50:00,83.181,83.189,83.155,83.174,101800000.0
2005-04-07 12:51:00,83.184,83.195,83.161,83.184,283200003.0
2005-04-07 12:52:00,83.185,83.187,83.15,83.158,208300001.0
2005-04-07 12:53:00,83.155,83.19,83.141,83.164,228700005.0
2005-04-07 12:54:00,83.185,83.191,83.158,83.158,172299996.0
2005-04-07 12:55:00,83.165,83.182,83.153,83.169,147199998.0
2005-04-07 12:56:00,83.127,83.171,83.127,83.167,226200000.0
2005-04-07 12:57:00,83.166,83.195,83.147,83.195,223099996.0
2005-04-07 12:58:00,83.177,83.185,83.15,83.151,123699998.0
2005-04-07 12:59:00,83.146,83.185,83.146,83.158,173200002.0
2005-04-07 13:00:00,83.17,83.186,83.147,83.177,201000001.0
2005-04-07 13:01:00,83.18,83.187,83.155,83.174,237599999.0
2005-04-07 13:02:00,83.188,83.204,83.163,83.17,124500001.0
2005-04-07 13:03:00,83.188,83.211,83.169,83.184,200899999.0
2005-04-07 13:04:00,83.181,83.2,83.156,83.156,154599999.0
2005-04-07 13:05:00,83.155,83.205,83.155,83.179,210099998.0
2005-04-07 13:06:00,83.169,83.193,83.158,83.178,314799998.0
2005-04-07 13:07:00,83.194,83.202,83.155,83.155,142499998.0
2005-04-07 13:08:00,83.182,83.209,83.147,83.192,209799999.0
2005-04-07 13:09:00,83.184,83.205,83.169,83.171,295000000.0
2005-04-07 13:10:00,83.193,83.201,83.169,83.185,145600001.0
2005-04-07 13:11:00,83.209,83.218,83.182,83.2,178200001.0
2005-04-07 13:12:00,83.196,83.221,83.178,83.2,257600001.0
2005-04-07 13:13:00,83.246,83.246,83.209,83.211,128000001.0
2005-04-07 13:14:00,83.249,83.259,83.213,83.238,284200000.0
2005-04-07 13:15:00,83.23,83.263,83.223,83.233,184600003.0
2005-04-07 13:16:00,83.236,83.254,83.219,83.234,242500005.0
2005-04-07 13:17:00,83.19,83.244,83.19,83.242,241200004.0
2005-04-07 13:18:00,83.214,83.262,83.209,83.262,229399999.0
2005-04-07 13:19:00,83.245,83.277,83.226,83.226,176599998.0
2005-04-07 13:20:00,83.231,83.233,83.198,83.198,196100005.0
2005-04-07 13:21:00,83.212,83.237,83.201,83.211,204999999.0
2005-04-07 13:22:00,83.201,83.225,83.184,83.195,175700002.0
2005-04-07 13:23:00,83.212,83.22,83.176,83.18,158299998.0
2005-04-07 13:24:00,83.159,83.203,83.159,83.203,156600000.0
2005-04-07 13:25:00,83.175,83.203,83.17,83.203,192099998.0
2005-04-07 13:26:00,83.191,83.207,83.174,83.196,158999998.0
2005-04-07 13:27:00,83.191,83.209,83.169,83.182,206799997.0
2005-04-07 13:28:00,83.153,83.198,83.145,83.183,174199997.0
2005-04-07 13:29:00,83.204,83.207,83.178,83.19,215099992.0
2005-04-07 13:30:00,83.191,83.214,83.17,83.191,197600002.0
2005-04-07 13:31:00,83.153,83.192,83.134,83.17,224299998.0
2005-04-07 13:32:00,83.16,83.171,83.135,83.143,153600001.0
2005-04-07 13:33:00,83.137,83.182,83.137,83.163,124100000.0
2005-04-07 13:34:00,83.129,83.167,83.116,83.147,142900000.0
2005-04-07 13:35:00,83.168,83.189,83.156,83.177,246700002.0
2005-04-07 13:36:00,83.185,83.191,83.154,83.154,279699997.0
2005-04-07 13:37:00,83.171,83.185,83.154,83.173,282600003.0
2005-04-07 13:38:00,83.156,83.176,83.14,83.154,185499999.0
2005-04-07 13:39:00,83.162,83.175,83.132,83.154,214899999.0
2005-04-07 13:40:00,83.171,83.184,83.15,83.176,223499998.0
2005-04-07 13:41:00,83.186,83.199,83.169,83.169,266400000.0
2005-04-07 13:42:00,83.171,83.2,83.16,83.161,168300001.0
2005-04-07 13:43:00,83.172,83.222,83.156,83.189,180000002.0
2005-04-07 13:44:00,83.206,83.221,83.182,83.202,124199999.0
2005-04-07 13:45:00,83.191,83.224,83.167,83.224,331500000.0
2005-04-07 13:46:00,83.222,83.258,83.208,83.258,231799999.0
2005-04-07 13:47:00,83.249,83.288,83.249,83.275,142300000.0
2005-04-07 13:48:00,83.254,83.278,83.233,83.255,253800000.0
2005-04-07 13:49:00,83.269,83.269,83.222,83.243,185000000.0
2005-04-07 13:50:00,83.234,83.261,83.223,83.243,145300001.0
2005-04-07 13:51:00,83.229,83.259,83.226,83.232,180899999.0
2005-04-07 13:52:00,83.223,83.256,83.223,83.245,183900000.0
2005-04-07 13:53:00,83.262,83.262,83.228,83.25,222200002.0
2005-04-07 13:54:00,83.238,83.278,83.228,83.243,132500003.0
2005-04-07 13:55:00,83.259,83.294,83.248,83.266,281000002.0
2005-04-07 13:56:00,83.279,83.285,83.25,83.261,218099998.0
2005-04-07 13:57:00,83.259,83.286,83.256,83.269,158500000.0
2005-04-07 13:58:00,83.285,83.311,83.28,83.29,158399997.0
2005-04-07 13:59:00,83.282,83.302,83.243,83.279,190600001.0
2005-04-07 14:00:00,83.29,83.309,83.282,83.297,250300001.0
2005-04-07 14:01:00,83.257,83.306,83.257,83.3,203899998.0
2005-04-07 14:02:00,83.272,83.284,83.23,83.23,172899999.0
2005-04-07 14:03:00,83.262,83.274,83.224,83.227,175600000.0
2005-04-07 14:04:00,83.254,83.273,83.216,83.229,163700000.0
2005-04-07 14:05:00,83.247,83.301,83.246,83.279,106599999.0
2005-04-07 14:06:00,83.275,83.296,83.253,83.258,222100003.0
2005-04-07 14:07:00,83.258,83.278,83.237,83.25,214500002.0
2005-04-07 14:08:00,83.233,83.264,83.23,83.251,167800002.0
2005-04-07 14:09:00,83.261,83.293,83.249,83.263,171499999.0
2005-04-07 14:10:00,83.272,83.294,83.256,83.264,101300001.0
2005-04-07 14:11:00,83.249,83.263,83.232,83.245,140500000.0
2005-04-07 14:12:00,83.22,83.26,83.212,83.26,164199997.0
2005-04-07 14:13:00,83.245,83.267,83.229,83.234,238000001.0
2005-04-07 14:14:00,83.241,83.254,83.217,83.217,215899997.0
2005-04-07 14:15:00,83.224,83.264,83.215,83.264,227100002.0
2005-04-07 14:16:00,83.255,83.27,83.215,83.215,224500001.0
2005-04-07 14:17:00,83.217,83.251,83.217,83.241,246299998.0
2005-04-07 14:18:00,83.225,83.251,83.206,83.226,177400001.0
2005-04-07 14:19:00,83.226,83.271,83.222,83.255,180500001.0
2005-04-07 14:20:00,83.252,83.272,83.236,83.249,257299994.0
2005-04-07 14:21:00,83.26,83.263,83.223,83.223,91300000.0
2005-04-07 14:22:00,83.234,83.261,83.222,83.242,180400003.0
2005-04-07 14:23:00,83.235,83.259,83.225,83.247,149300001.0
2005-04-07 14:24:00,83.262,83.279,83.241,83.263,183400002.0
2005-04-07 14:25:00,83.255,83.28,83.244,83.251,195700003.0
2005-04-07 14:26:00,83.254,83.271,83.229,83.255,159699999.0
2005-04-07 14:27:00,83.265,83.276,83.242,83.243,164699998.0
2005-04-07 14:28:00,83.265,83.29,83.25,83.27,172100003.0
2005-04-07 14:29:00,83.28,83.282,83.251,83.256,193999998.0
2005-04-07 14:30:00,83.283,83.294,83.24,83.253,314300000.0
2005-04-07 14:31:00,83.252,83.27,83.233,83.244,186400003.0
2005-04-07 14:32:00,83.251,83.271,83.24,83.257,188100002.0
2005-04-07 14:33:00,83.257,83.275,83.241,83.243,205699998.0
2005-04-07 14:34:00,83.259,83.28,83.234,83.245,108200001.0
2005-04-07 14:35:00,83.231,83.26,83.223,83.236,126500000.0
2005-04-07 14:36:00,83.235,83.258,83.229,83.232,189800001.0
2005-04-07 14:37:00,83.26,83.268,83.234,83.246,237699999.0
2005-04-07 14:38:00,83.264,83.271,83.238,83.257,126499999.0
2005-04-07 14:39:00,83.272,83.284,83.252,83.266,221900003.0
2005-04-07 14:40:00,83.261,83.323,83.261,83.322,184600004.0
2005-04-07 14:41:00,83.317,83.322,83.235,83.28,146700000.0
2005-04-07 14:42:00,83.278,83.324,83.278,83.314,186299999.0
2005-04-07 14:43:00,83.297,83.305,83.272,83.276,238300004.0
2005-04-07 14:44:00,83.28,83.299,83.26,83.282,239999996.0
2005-04-07 14:45:00,83.289,83.304,83.267,83.276,120100001.0
2005-04-07 14:46:00,83.281,83.305,83.253,83.262,243099999.0
2005-04-07 14:47:00,83.277,83.306,83.255,83.266,163499998.0
2005-04-07 14:48:00,83.296,83.298,83.263,83.278,93699998.0
2005-04-07 14:49:00,83.285,83.303,83.267,83.284,237799996.0
2005-04-07 14:50:00,83.263,83.318,83.259,83.316,218199999.0
2005-04-07 14:51:00,83.296,83.296,83.243,83.243,121600000.0
2005-04-07 14:52:00,83.279,83.286,83.255,83.264,107500000.0
2005-04-07 14:53:00,83.291,83.322,83.276,83.29,172199999.0
2005-04-07 14:54:00,83.288,83.31,83.273,83.273,194500000.0
2005-04-07 14:55:00,83.273,83.311,83.258,83.294,154799998.0
2005-04-07 14:56:00,83.275,83.282,83.247,83.252,215899996.0
2005-04-07 14:57:00,83.251,83.27,83.225,83.242,236099999.0
2005-04-07 14:58:00,83.251,83.275,83.235,83.241,151399998.0
2005-04-07 14:59:00,83.236,83.288,83.236,83.276,271399998.0
2005-04-07 15:00:00,83.285,83.285,83.238,83.238,230599999.0
2005-04-07 15:01:00,83.236,83.264,83.231,83.253,246200001.0
2005-04-07 15:02:00,83.236,83.259,83.209,83.209,217599997.0
2005-04-07 15:03:00,83.193,83.228,83.192,83.221,212600001.0
2005-04-07 15:04:00,83.205,83.231,83.192,83.192,188000001.0
2005-04-07 15:05:00,83.205,83.228,83.192,83.228,341000000.0
2005-04-07 15:06:00,83.215,83.215,83.17,83.176,286299996.0
2005-04-07 15:07:00,83.182,83.201,83.123,83.164,249199998.0
2005-04-07 15:08:00,83.163,83.214,83.158,83.188,267300000.0
2005-04-07 15:09:00,83.194,83.248,83.194,83.235,223199999.0
2005-04-07 15:10:00,83.242,83.281,83.226,83.281,208899999.0
2005-04-07 15:11:00,83.295,83.295,83.252,83.28,144999998.0
2005-04-07 15:12:00,83.236,83.274,83.235,83.256,240399999.0
2005-04-07 15:13:00,83.259,83.263,83.224,83.225,187200001.0
2005-04-07 15:14:00,83.251,83.288,83.249,83.265,277500002.0
2005-04-07 15:15:00,83.258,83.291,83.252,83.257,256900002.0
2005-04-07 15:16:00,83.22,83.269,83.218,83.249,203399998.0
2005-04-07 15:17:00,83.255,83.279,83.233,83.242,145000001.0
2005-04-07 15:18:00,83.274,83.284,83.25,83.255,204400001.0
2005-04-07 15:19:00,83.225,83.262,83.221,83.246,266599997.0
2005-04-07 15:20:00,83.25,83.253,83.222,83.224,239499998.0
2005-04-07 15:21:00,83.21,83.251,83.203,83.251,207000000.0
2005-04-07 15:22:00,83.259,83.263,83.213,83.245,129000000.0
2005-04-07 15:23:00,83.199,83.241,83.199,83.225,240299996.0
2005-04-07 15:24:00,83.237,83.251,83.212,83.212,171000001.0
2005-04-07 15:25:00,83.233,83.257,83.214,83.24,262099998.0
2005-04-07 15:26:00,83.242,83.255,83.217,83.217,167600000.0
2005-04-07 15:27:00,83.23,83.252,83.202,83.219,140899999.0
2005-04-07 15:28:00,83.26,83.32,83.26,83.28,292800003.0
2005-04-07 15:29:00,83.252,83.275,83.243,83.266,292800003.0
2005-04-07 15:30:00,83.244,83.281,83.244,83.272,195700000.0
2005-04-07 15:31:00,83.253,83.288,83.247,83.257,247400001.0
2005-04-07 15:32:00,83.294,83.314,83.277,83.299,331400000.0
2005-04-07 15:33:00,83.321,83.333,83.288,83.299,215800001.0
2005-04-07 15:34:00,83.335,83.351,83.313,83.321,206699999.0
2005-04-07 15:35:00,83.315,83.334,83.305,83.323,215600005.0
2005-04-07 15:36:00,83.299,83.318,83.272,83.289,92200001.0
2005-04-07 15:37:00,83.278,83.297,83.253,83.276,228300002.0
2005-04-07 15:38:00,83.262,83.309,83.254,83.299,161199998.0
2005-04-07 15:39:00,83.227,83.284,83.227,83.283,150899999.0
2005-04-07 15:40:00,83.263,83.285,83.208,83.243,168900002.0
2005-04-07 15:41:00,83.266,83.271,83.239,83.256,209099997.0
2005-04-07 15:42:00,83.228,83.276,83.224,83.25,206699999.0
2005-04-07 15:43:00,83.247,83.269,83.231,83.247,243199998.0
2005-04-07 15:44:00,83.238,83.284,83.232,83.252,235499997.0
2005-04-07 15:45:00,83.245,83.266,83.227,83.248,235899995.0
2005-04-07 15:46:00,83.237,83.282,83.237,83.268,233600001.0
2005-04-07 15:47:00,83.262,83.3,83.253,83.274,326900000.0
2005-04-07 15:48:00,83.295,83.296,83.265,83.281,191199999.0
2005-04-07 15:49:00,83.292,83.306,83.271,83.279,160899999.0
2005-04-07 15:50:00,83.258,83.345,83.255,83.345,134000001.0
2005-04-07 15:51:00,83.333,83.342,83.3,83.322,157499997.0
2005-04-07 15:52:00,83.341,83.36,83.303,83.323,207399999.0
2005-04-07 15:53:00,83.314,83.341,83.304,83.315,119999999.0
2005-04-07 15:54:00,83.332,83.349,83.312,83.331,119100001.0
2005-04-07 15:55:00,83.351,83.381,83.351,83.372,243500004.0
2005-04-07 15:56:00,83.344,83.382,83.329,83.369,270499996.0
2005-04-07 15:57:00,83.348,83.354,83.304,83.312,201599997.0
2005-04-07 15:58:00,83.303,83.342,83.303,83.326,275999999.0
2005-04-07 15:59:00,83.313,83.348,83.301,83.319,123399998.0
2005-04-07 16:00:00,83.309,83.368,83.309,83.33,323600002.0
2005-04-07 16:01:00,83.324,83.352,83.32,83.347,134000000.0
2005-04-07 16:02:00,83.338,83.361,83.328,83.351,206200000.0
2005-04-07 16:03:00,83.34,83.34,83.285,83.298,157899999.0
2005-04-07 16:04:00,83.302,83.318,83.288,83.305,169500001.0
2005-04-07 16:05:00,83.288,83.317,83.274,83.299,230100003.0
2005-04-07 16:06:00,83.314,83.345,83.308,83.338,135899998.0
2005-04-07 16:07:00,83.322,83.349,83.311,83.343,171400000.0
2005-04-07 16:08:00,83.337,83.341,83.266,83.266,169000001.0
2005-04-07 16:09:00,83.242,83.258,83.205,83.205,348599999.0
2005-04-07 16:10:00,83.228,83.258,83.213,83.241,241599998.0
2005-04-07 16:11:00,83.257,83.271,83.235,83.245,262299999.0
2005-04-07 16:12:00,83.266,83.287,83.243,83.246,221300001.0
2005-04-07 16:13:00,83.25,83.268,83.24,83.263,230800000.0
2005-04-07 16:14:00,83.201,83.27,83.201,83.266,150700002.0
2005-04-07 16:15:00,83.266,83.277,83.239,83.258,222000002.0
2005-04-07 16:16:00,83.248,83.29,83.248,83.269,179400000.0
2005-04-07 16:17:00,83.27,83.29,83.231,83.268,201600000.0
2005-04-07 16:18:00,83.249,83.272,83.24,83.263,213600001.0
2005-04-07 16:19:00,83.241,83.293,83.238,83.293,91399998.0
2005-04-07 16:20:00,83.234,83.263,83.226,83.234,267600002.0
2005-04-07 16:21:00,83.208,83.239,83.2,83.224,179200000.0
2005-04-07 16:22:00,83.207,83.253,83.206,83.216,138600000.0
2005-04-07 16:23:00,83.212,83.234,83.196,83.215,278999999.0
2005-04-07 16:24:00,83.18,83.232,83.18,83.212,166700000.0
2005-04-07 16:25:00,83.183,83.222,83.177,83.196,279099995.0
2005-04-07 16:26:00,83.177,83.195,83.159,83.192,168100001.0
2005-04-07 16:27:00,83.21,83.21,83.163,83.182,306700000.0
2005-04-07 16:28:00,83.191,83.213,83.163,83.19,51900000.0
2005-04-07 16:29:00,83.195,83.226,83.193,83.205,283599998.0
2005-04-07 16:30:00,83.188,83.223,83.181,83.21,308299997.0
2005-04-07 16:31:00,83.206,83.245,83.206,83.228,179499997.0
2005-04-07 16:32:00,83.247,83.25,83.213,83.227,161000000.0
2005-04-07 16:33:00,83.245,83.269,83.227,83.244,220499996.0
2005-04-07 16:34:00,83.226,83.264,83.226,83.258,159699997.0
2005-04-07 16:35:00,83.235,83.276,83.217,83.276,164800000.0
2005-04-07 16:36:00,83.232,83.29,83.232,83.275,161699998.0
2005-04-07 16:37:00,83.268,83.279,83.245,83.267,164199998.0
2005-04-07 16:38:00,83.257,83.294,83.257,83.294,118500001.0
2005-04-07 16:39:00,83.278,83.303,83.264,83.266,190699997.0
2005-04-07 16:40:00,83.294,83.296,83.246,83.257,258500002.0
2005-04-07 16:41:00,83.279,83.288,83.257,83.272,157099998.0
2005-04-07 16:42:00,83.261,83.279,83.251,83.274,195199999.0
2005-04-07 16:43:00,83.27,83.274,83.235,83.243,228699998.0
2005-04-07 16:44:00,83.25,83.279,83.228,83.239,244900000.0
2005-04-07 16:45:00,83.257,83.261,83.229,83.239,188999998.0
2005-04-07 16:46:00,83.24,83.265,83.217,83.227,209799999.0
2005-04-07 16:47:00,83.253,83.29,83.253,83.263,185699997.0
2005-04-07 16:48:00,83.243,83.275,83.229,83.244,199399997.0
2005-04-07 16:49:00,83.268,83.282,83.234,83.251,240000000.0
2005-04-07 16:50:00,83.241,83.265,83.206,83.234,158500001.0
2005-04-07 16:51:00,83.252,83.266,83.239,83.241,110399999.0
2005-04-07 16:52:00,83.231,83.259,83.218,83.241,287800002.0
2005-04-07 16:53:00,83.235,83.247,83.218,83.221,200999998.0
2005-04-07 16:54:00,83.222,83.254,83.204,83.234,138300000.0
2005-04-07 16:55:00,83.223,83.266,83.223,83.249,123400000.0
2005-04-07 16:56:00,83.243,83.279,83.241,83.26,224099998.0
2005-04-07 16:57:00,83.253,83.288,83.246,83.266,236800002.0
2005-04-07 16:58:00,83.247,83.296,83.247,83.293,222899999.0
2005-04-07 16:59:00,83.284,83.339,83.284,83.335,141800001.0
2005-04-07 17:00:00,83.331,83.341,83.315,83.318,246599997.0
2005-04-07 17:01:00,83.32,83.345,83.304,83.304,175499998.0
2005-04-07 17:02:00,83.327,83.333,83.289,83.289,160200000.0
2005-04-07 17:03:00,83.275,83.295,83.257,83.273,284000002.0
2005-04-07 17:04:00,83.266,83.293,83.248,83.257,168800001.0
2005-04-07 17:05:00,83.282,83.301,83.261,83.293,267700001.0
2005-04-07 17:06:00,83.277,83.316,83.273,83.287,339999993.0
2005-04-07 17:07:00,83.274,83.301,83.261,83.3,217400000.0
2005-04-07 17:08:00,83.277,83.301,83.267,83.29,195799999.0
2005-04-07 17:09:00,83.246,83.275,83.24,83.243,141000001.0
2005-04-07 17:10:00,83.258,83.28,83.244,83.269,142799999.0
2005-04-07 17:11:00,83.273,83.284,83.25,83.269,155699999.0
2005-04-07 17:12:00,83.271,83.281,83.25,83.25,177999999.0
2005-04-07 17:13:00,83.267,83.273,83.236,83.246,276099998.0
2005-04-07 17:14:00,83.234,83.263,83.224,83.248,198599998.0
2005-04-07 17:15:00,83.258,83.291,83.25,83.252,171200004.0
2005-04-07 17:16:00,83.241,83.267,83.226,83.242,134900000.0
2005-04-07 17:17:00,83.265,83.287,83.251,83.251,227499999.0
2005-04-07 17:18:00,83.276,83.291,83.252,83.277,169400000.0
2005-04-07 17:19:00,83.25,83.285,83.25,83.281,90100000.0
2005-04-07 17:20:00,83.29,83.299,83.263,83.265,175900003.0
2005-04-07 17:21:00,83.276,83.28,83.253,83.262,251400002.0
2005-04-07 17:22:00,83.252,83.274,83.246,83.273,131699999.0
2005-04-07 17:23:00,83.236,83.268,83.233,83.258,189800002.0
2005-04-07 17:24:00,83.245,83.287,83.243,83.262,208000001.0
2005-04-07 17:25:00,83.268,83.274,83.241,83.252,314499995.0
2005-04-07 17:26:00,83.269,83.279,83.242,83.245,173100001.0
2005-04-07 17:27:00,83.239,83.274,83.239,83.266,226000000.0
2005-04-07 17:28:00,83.262,83.277,83.235,83.264,195700000.0
2005-04-07 17:29:00,83.222,83.281,83.222,83.281,161300000.0
2005-04-07 17:30:00,83.259,83.269,83.232,83.24,154300002.0
2005-04-07 17:31:00,83.247,83.269,83.228,83.237,170900000.0
2005-04-07 17:32:00,83.239,83.276,83.239,83.263,228299996.0
2005-04-07 17:33:00,83.231,83.255,83.205,83.247,234300001.0
2005-04-07 17:34:00,83.239,83.265,83.232,83.26,140899999.0
2005-04-07 17:35:00,83.231,83.271,83.228,83.271,169800004.0
2005-04-07 17:36:00,83.272,83.281,83.254,83.267,132999999.0
2005-04-07 17:37:00,83.258,83.284,83.25,83.266,129300000.0
2005-04-07 17:38:00,83.246,83.295,83.246,83.288,183299998.0
2005-04-07 17:39:00,83.283,83.313,83.274,83.293,280599999.0
2005-04-07 17:40:00,83.302,83.302,83.251,83.257,118900000.0
2005-04-07 17:41:00,83.291,83.291,83.245,83.245,207499999.0
2005-04-07 17:42:00,83.268,83.297,83.257,83.275,126900000.0
2005-04-07 17:43:00,83.268,83.292,83.251,83.272,231199997.0
2005-04-07 17:44:00,83.264,83.296,83.235,83.296,281999999.0
2005-04-07 17:45:00,83.259,83.284,83.235,83.245,220299996.0
2005-04-07 17:46:00,83.231,83.258,83.228,83.249,125600000.0
2005-04-07 17:47:00,83.226,83.26,83.224,83.25,102900000.0
2005-04-07 17:48:00,83.268,83.279,83.214,83.214,169000001.0
2005-04-07 17:49:00,83.232,83.267,83.226,83.267,238999999.0
2005-04-07 17:50:00,83.237,83.275,83.237,83.272,228699998.0
2005-04-07 17:51:00,83.251,83.276,83.248,83.265,285000000.0
2005-04-07 17:52:00,83.255,83.255,83.231,83.237,213300003.0
2005-04-07 17:53:00,83.264,83.264,83.217,83.222,227399999.0
2005-04-07 17:54:00,83.25,83.269,83.222,83.228,239099996.0
2005-04-07 17:55:00,83.244,83.281,83.243,83.262,145300000.0
2005-04-07 17:56:00,83.242,83.277,83.234,83.248,232399997.0
2005-04-07 17:57:00,83.243,83.275,83.223,83.254,150400003.0
2005-04-07 17:58:00,83.267,83.29,83.249,83.269,223799999.0
2005-04-07 17:59:00,83.27,83.297,83.256,83.272,208799999.0
2005-04-07 18:00:00,83.238,83.308,83.238,83.302,159399999.0
2005-04-07 18:01:00,83.284,83.301,83.237,83.283,973899992.0
2005-04-07 18:02:00,83.297,83.311,83.261,83.283,2101899988.0
2005-04-07 18:03:00,83.276,83.308,83.264,83.294,1943799995.0
2005-04-07 18:04:00,83.253,83.309,83.24,83.277,1667400006.0
2005-04-07 18:05:00,83.282,83.306,83.257,83.293,2009099995.0
2005-04-07 18:06:00,83.25,83.292,83.25,83.283,1759500001.0
2005-04-07 18:07:00,83.32,83.32,83.3,83.3,1648699995.0
2005-04-07 18:08:00,83.32,83.32,83.3,83.31,1648699995.0
2005-04-07 18:09:00,83.279,83.291,83.226,83.256,1648699995.0
2005-04-07 18:10:00,83.262,83.285,83.232,83.252,1828199992.0
2005-04-07 18:11:00,83.272,83.3,83.258,83.27,857499999.0
2005-04-07 18:12:00,83.244,83.3,83.23,83.258,1176700007.0
2005-04-07 18:13:00,83.274,83.299,83.252,83.265,1460499997.0
2005-04-07 18:14:00,83.261,83.28,83.236,83.26,1576900004.0
2005-04-07 18:15:00,83.258,83.297,83.216,83.236,1957699990.0
2005-04-07 18:16:00,83.272,83.295,83.244,83.257,2095199997.0
2005-04-07 18:17:00,83.23,83.298,83.23,83.283,704499995.0
2005-04-07 18:18:00,83.264,83.308,83.244,83.295,1096199994.0
2005-04-07 18:19:00,83.25,83.303,83.24,83.257,1974799998.0
2005-04-07 18:20:00,83.255,83.284,83.231,83.272,1489399996.0
2005-04-07 18:21:00,83.266,83.294,83.24,83.277,1614699999.0
2005-04-07 18:22:00,83.281,83.289,83.239,83.257,1637099993.0
2005-04-07 18:23:00,83.32,83.33,83.28,83.3,1696899998.0
2005-04-07 18:24:00,83.242,83.271,83.22,83.259,1696899998.0
2005-04-07 18:25:00,83.3,83.32,83.29,83.31,1583000004.0
2005-04-07 18:26:00,83.211,83.28,83.211,83.244,1583000004.0
2005-04-07 18:27:00,83.255,83.282,83.228,83.24,1109199997.0
2005-04-07 18:28:00,83.23,83.273,83.226,83.235,1182399989.0
2005-04-07 18:29:00,83.237,83.266,83.205,83.247,1343500007.0
2005-04-07 18:30:00,83.233,83.262,83.208,83.212,772099994.0
2005-04-07 18:31:00,83.202,83.263,83.196,83.219,1213200002.0
2005-04-07 18:32:00,83.196,83.258,83.195,83.225,1691299996.0
2005-04-07 18:33:00,83.232,83.278,83.225,83.255,1589399996.0
2005-04-07 18:34:00,83.259,83.261,83.211,83.231,1720999989.0
2005-04-07 18:35:00,83.238,83.271,83.209,83.255,1560400002.0
2005-04-07 18:36:00,83.235,83.278,83.216,83.257,1684399995.0
2005-04-07 18:37:00,83.257,83.276,83.196,83.243,1005099997.0
2005-04-07 18:38:00,83.251,83.277,83.195,83.206,663900001.0
2005-04-07 18:39:00,83.238,83.282,83.188,83.25,535299998.0
2005-04-07 18:40:00,83.243,83.283,83.205,83.278,764899986.0
2005-04-07 18:41:00,83.248,83.289,83.212,83.212,713699999.0
2005-04-07 18:42:00,83.196,83.285,83.171,83.263,624800000.0
2005-04-07 18:43:00,83.245,83.279,83.165,83.275,1428499996.0
2005-04-07 18:44:00,83.264,83.289,83.195,83.207,751499999.0
2005-04-07 18:45:00,83.239,83.28,83.215,83.236,1191299989.0
2005-04-07 18:46:00,83.267,83.283,83.167,83.28,654399995.0
2005-04-07 18:47:00,83.242,83.276,83.201,83.264,490199999.0
2005-04-07 18:48:00,83.238,83.277,83.186,83.277,731399997.0
2005-04-07 18:49:00,83.248,83.28,83.224,83.265,822300000.0
2005-04-07 18:50:00,83.189,83.278,83.188,83.224,1115799993.0
2005-04-07 18:51:00,83.258,83.286,83.227,83.257,430999998.0
2005-04-07 18:52:00,83.26,83.294,83.234,83.262,961399998.0
2005-04-07 18:53:00,83.244,83.287,83.229,83.255,806699999.0
2005-04-07 18:54:00,83.265,83.289,83.209,83.255,1137399992.0
2005-04-07 18:55:00,83.245,83.28,83.203,83.225,1066100000.0
2005-04-07 18:56:00,83.207,83.278,83.207,83.251,739299999.0
2005-04-07 18:57:00,83.251,83.283,83.214,83.245,343999997.0
2005-04-07 18:58:00,83.24,83.285,83.222,83.241,1176099991.0
2005-04-07 18:59:00,83.252,83.285,83.232,83.252,811900002.0
2005-04-07 19:00:00,83.238,83.302,83.23,83.263,833199996.0
2005-04-07 19:01:00,83.242,83.307,83.242,83.289,414299998.0
2005-04-07 19:02:00,83.263,83.301,83.22,83.301,228799997.0
2005-04-07 19:03:00,83.277,83.297,83.254,83.293,659100007.0
2005-04-07 19:04:00,83.218,83.295,83.218,83.293,799999995.0
2005-04-07 19:05:00,83.298,83.309,83.262,83.278,303599998.0
2005-04-07 19:06:00,83.286,83.309,83.256,83.272,428099996.0
2005-04-07 19:07:00,83.275,83.309,83.25,83.27,877799994.0
2005-04-07 19:08:00,83.28,83.303,83.264,83.268,797300001.0
2005-04-07 19:09:00,83.281,83.322,83.264,83.288,690200000.0
2005-04-07 19:10:00,83.289,83.292,83.24,83.24,560400000.0
2005-04-07 19:11:00,83.28,83.29,83.261,83.262,123699997.0
2005-04-07 19:12:00,83.238,83.291,83.232,83.255,284099996.0
2005-04-07 19:13:00,83.251,83.301,83.236,83.252,399799994.0
2005-04-07 19:14:00,83.253,83.293,83.23,83.251,457100001.0
2005-04-07 19:15:00,83.24,83.268,83.235,83.26,726299996.0
2005-04-07 19:16:00,83.222,83.267,83.205,83.254,225400000.0
2005-04-07 19:17:00,83.257,83.276,83.227,83.227,651600004.0
2005-04-07 19:18:00,83.26,83.284,83.201,83.215,448700001.0
2005-04-07 19:19:00,83.21,83.246,83.192,83.24,584900002.0
2005-04-07 19:20:00,83.216,83.248,83.2,83.224,359100000.0
2005-04-07 19:21:00,83.232,83.254,83.206,83.225,235000001.0
2005-04-07 19:22:00,83.231,83.263,83.183,83.245,391800002.0
2005-04-07 19:23:00,83.262,83.306,83.222,83.3,1300099995.0
2005-04-07 19:24:00,83.261,83.29,83.235,83.248,533600001.0
2005-04-07 19:25:00,83.259,83.316,83.237,83.255,779199998.0
2005-04-07 19:26:00,83.258,83.3,83.238,83.281,1133000003.0
2005-04-07 19:27:00,83.247,83.283,83.197,83.234,1013100004.0
2005-04-07 19:28:00,83.235,83.331,83.216,83.254,656100000.0
2005-04-07 19:29:00,83.252,83.279,83.201,83.241,547500000.0
2005-04-07 19:30:00,83.273,83.273,83.214,83.219,1091599988.0
2005-04-07 19:31:00,83.245,83.281,83.219,83.262,629899994.0
2005-04-07 19:32:00,83.262,83.262,83.194,83.213,762499998.0
2005-04-07 19:33:00,83.237,83.265,83.2,83.245,486300002.0
2005-04-07 19:34:00,83.221,83.288,83.219,83.255,856999993.0
2005-04-07 19:35:00,83.293,83.293,83.22,83.227,798600008.0
2005-04-07 19:36:00,83.236,83.275,83.227,83.227,405299996.0
2005-04-07 19:37:00,83.219,83.248,83.219,83.233,178500001.0
2005-04-07 19:38:00,83.196,83.249,83.196,83.228,989299995.0
2005-04-07 19:39:00,83.195,83.253,83.177,83.227,881900004.0
2005-04-07 19:40:00,83.221,83.334,83.2,83.224,685099996.0
2005-04-07 19:41:00,83.228,83.244,83.181,83.233,940100002.0
2005-04-07 19:42:00,83.218,83.253,83.205,83.23,555600003.0
2005-04-07 19:43:00,83.213,83.249,83.204,83.225,398599998.0
2005-04-07 19:44:00,83.211,83.238,83.181,83.208,475800004.0
2005-04-07 19:45:00,83.183,83.226,83.181,83.222,412500003.0
2005-04-07 19:46:00,83.174,83.221,83.17,83.212,442899999.0
2005-04-07 19:47:00,83.215,83.228,83.175,83.175,191799998.0
2005-04-07 19:48:00,83.168,83.236,83.163,83.183,815799996.0
2005-04-07 19:49:00,83.207,83.225,83.16,83.173,670600001.0
2005-04-07 19:50:00,83.202,83.231,83.181,83.194,405799997.0
2005-04-07 19:51:00,83.197,83.227,83.185,83.203,336700001.0
2005-04-07 19:52:00,83.202,83.229,83.18,83.215,471599998.0
2005-04-07 19:53:00,83.21,83.229,83.186,83.187,616600000.0
2005-04-07 19:54:00,83.205,83.228,83.191,83.21,892899997.0
2005-04-07 19:55:00,83.176,83.211,83.169,83.2,347400003.0
2005-04-07 19:56:00,83.179,83.225,83.179,83.218,427099995.0
2005-04-07 19:57:00,83.209,83.243,83.189,83.228,419600001.0
2005-04-07 19:58:00,83.241,83.265,83.182,83.224,875200007.0
2005-04-07 19:59:00,83.201,83.237,83.18,83.19,832999998.0
2005-04-07 20:00:00,83.26,83.283,83.187,83.201,397800001.0
2005-04-07 20:01:00,83.176,83.22,83.165,83.198,538699996.0
2005-04-07 20:02:00,83.217,83.227,83.177,83.202,830299997.0
2005-04-07 20:03:00,83.197,83.229,83.188,83.219,469399999.0
2005-04-07 20:04:00,83.232,83.232,83.165,83.202,247199997.0
2005-04-07 20:05:00,83.196,83.23,83.155,83.191,644199995.0
2005-04-07 20:06:00,83.171,83.216,83.158,83.165,754100000.0
2005-04-07 20:07:00,83.187,83.222,83.171,83.208,694999998.0
2005-04-07 20:08:00,83.28,83.28,83.159,83.204,507300001.0
2005-04-07 20:09:00,83.175,83.208,83.149,83.169,595399999.0
2005-04-07 20:10:00,83.189,83.21,83.161,83.184,663999992.0
2005-04-07 20:11:00,83.2,83.205,83.148,83.187,898399998.0
2005-04-07 20:12:00,83.156,83.213,83.134,83.203,1158899999.0
2005-04-07 20:13:00,83.173,83.213,83.114,83.197,494899998.0
2005-04-07 20:14:00,83.179,83.203,83.149,83.203,524199996.0
2005-04-07 20:15:00,83.18,83.213,83.148,83.187,521299998.0
2005-04-07 20:16:00,83.142,83.22,83.14,83.187,679400001.0
2005-04-07 20:17:00,83.201,83.236,83.143,83.167,410899999.0
2005-04-07 20:18:00,83.164,83.227,83.16,83.192,159000000.0
2005-04-07 20:19:00,83.233,83.234,83.16,83.16,320399998.0
2005-04-07 20:20:00,83.183,83.218,83.151,83.166,836299994.0
2005-04-07 20:21:00,83.179,83.212,83.166,83.175,610599999.0
2005-04-07 20:22:00,83.181,83.199,83.149,83.167,566000000.0
2005-04-07 20:23:00,83.16,83.192,83.14,83.15,558199995.0
2005-04-07 20:24:00,83.168,83.198,83.124,83.158,385299999.0
2005-04-07 20:25:00,83.167,83.201,83.14,83.19,717500000.0
2005-04-07 20:26:00,83.192,83.214,83.166,83.179,509300001.0
2005-04-07 20:27:00,83.189,83.207,83.173,83.183,430400000.0
2005-04-07 20:28:00,83.175,83.211,83.143,83.195,1162399997.0
2005-04-07 20:29:00,83.22,83.22,83.141,83.141,1735599988.0
2005-04-07 20:30:00,83.143,83.19,83.133,83.152,1582999998.0
2005-04-07 20:31:00,83.17,83.202,83.169,83.195,1150399996.0
2005-04-07 20:32:00,83.19,83.219,83.171,83.186,1074700004.0
2005-04-07 20:33:00,83.18,83.2,83.152,83.188,635200005.0
2005-04-07 20:34:00,83.163,83.202,83.16,83.202,439799999.0
2005-04-07 20:35:00,83.193,83.208,83.14,83.166,525699997.0
2005-04-07 20:36:00,83.184,83.219,83.173,83.204,575399994.0
2005-04-07 20:37:00,83.2,83.24,83.182,83.213,517500000.0
2005-04-07 20:38:00,83.192,83.212,83.158,83.188,992599998.0
2005-04-07 20:39:00,83.181,83.21,83.171,83.183,584600002.0
2005-04-07 20:40:00,83.193,83.216,83.13,83.171,1411199995.0
2005-04-07 20:41:00,83.181,83.196,83.162,83.193,919299998.0
2005-04-07 20:42:00,83.184,83.212,83.168,83.195,1094099986.0
2005-04-07 20:43:00,83.223,83.227,83.188,83.193,777600000.0
2005-04-07 20:44:00,83.202,83.225,83.186,83.214,837000003.0
2005-04-07 20:45:00,83.224,83.252,83.203,83.227,551199996.0
2005-04-07 20:46:00,83.229,83.25,83.194,83.202,645199998.0
2005-04-07 20:47:00,83.224,83.251,83.216,83.221,1089999996.0
2005-04-07 20:48:00,83.217,83.254,83.212,83.222,664099999.0
2005-04-07 20:49:00,83.222,83.242,83.175,83.232,400400002.0
2005-04-07 20:50:00,83.207,83.24,83.143,83.215,745099999.0
2005-04-07 20:51:00,83.218,83.252,83.21,83.229,372200007.0
2005-04-07 20:52:00,83.205,83.248,83.198,83.242,358500002.0
2005-04-07 20:53:00,83.245,83.255,83.205,83.218,1004099999.0
2005-04-07 20:54:00,83.189,83.244,83.189,83.24,510300006.0
2005-04-07 20:55:00,83.225,83.259,83.21,83.225,1149400001.0
2005-04-07 20:56:00,83.196,83.228,83.164,83.166,721499995.0
2005-04-07 20:57:00,83.178,83.216,83.16,83.19,690300001.0
2005-04-07 20:58:00,83.165,83.224,83.162,83.217,1180300006.0
2005-04-07 20:59:00,83.241,83.272,83.189,83.205,1196900002.0
2005-04-07 21:00:00,83.262,83.285,83.233,83.269,1085499996.0
2005-04-07 21:01:00,83.265,83.279,83.243,83.252,940199993.0
2005-04-07 21:02:00,83.267,83.299,83.259,83.277,561499998.0
2005-04-07 21:03:00,83.273,83.3,83.241,83.28,348000002.0
2005-04-07 21:04:00,83.258,83.267,83.231,83.231,412699997.0
2005-04-07 21:05:00,83.238,83.292,83.212,83.237,742300005.0
2005-04-07 21:06:00,83.25,83.272,83.221,83.248,603099996.0
2005-04-07 21:07:00,83.219,83.26,83.19,83.216,802399998.0
2005-04-07 21:08:00,83.266,83.289,83.213,83.229,748300001.0
2005-04-07 21:09:00,83.274,83.28,83.235,83.237,316300003.0
2005-04-07 21:10:00,83.216,83.268,83.208,83.254,822499997.0
2005-04-07 21:11:00,83.262,83.284,83.22,83.237,513000001.0
2005-04-07 21:12:00,83.268,83.269,83.225,83.249,204900000.0
2005-04-07 21:13:00,83.236,83.258,83.224,83.238,494600001.0
2005-04-07 21:14:00,83.259,83.264,83.204,83.222,712299998.0
2005-04-07 21:15:00,83.232,83.288,83.228,83.243,866999996.0
2005-04-07 21:16:00,83.205,83.269,83.172,83.256,813800000.0
2005-04-07 21:17:00,83.26,83.277,83.226,83.241,911399995.0
2005-04-07 21:18:00,83.24,83.264,83.206,83.242,787699998.0
2005-04-07 21:19:00,83.259,83.267,83.233,83.242,914299997.0
2005-04-07 21:20:00,83.217,83.26,83.184,83.19,1261200002.0
2005-04-07 21:21:00,83.232,83.267,83.224,83.23,928099995.0
2005-04-07 21:22:00,83.232,83.262,83.21,83.232,1177700001.0
2005-04-07 21:23:00,83.253,83.275,83.223,83.235,775900004.0
2005-04-07 21:24:00,83.235,83.272,83.213,83.23,824699998.0
2005-04-07 21:25:00,83.23,83.259,83.212,83.212,1023399998.0
2005-04-07 21:26:00,83.216,83.254,83.208,83.215,630299998.0
2005-04-07 21:27:00,83.22,83.242,83.202,83.217,444000001.0
2005-04-07 21:28:00,83.175,83.254,83.175,83.24,336199998.0
2005-04-07 21:29:00,83.255,83.263,83.223,83.246,680100001.0
2005-04-07 21:30:00,83.216,83.283,83.216,83.267,289599998.0
2005-04-07 21:31:00,83.284,83.284,83.236,83.258,330800000.0
2005-04-07 21:32:00,83.219,83.26,83.213,83.228,456700001.0
2005-04-07 21:33:00,83.248,83.248,83.166,83.209,415900001.0
2005-04-07 21:34:00,83.236,83.246,83.192,83.21,146199999.0
2005-04-07 21:35:00,83.238,83.249,83.153,83.192,455600001.0
2005-04-07 21:36:00,83.218,83.238,83.202,83.212,339799999.0
2005-04-07 21:37:00,83.172,83.24,83.172,83.218,462399999.0
2005-04-07 21:38:00,83.223,83.258,83.182,83.241,199500001.0
2005-04-07 21:39:00,83.233,83.264,83.225,83.257,294100002.0
2005-04-07 21:40:00,83.222,83.267,83.221,83.245,428200002.0
2005-04-07 21:41:00,83.205,83.227,83.195,83.205,437000001.0
2005-04-07 21:42:00,83.239,83.272,83.232,83.27,339099998.0
2005-04-07 21:43:00,83.276,83.276,83.223,83.223,370900000.0
2005-04-07 21:44:00,83.221,83.247,83.2,83.215,902499995.0
2005-04-07 21:45:00,83.215,83.276,83.215,83.273,424399995.0
2005-04-07 21:46:00,83.214,83.246,83.211,83.22,157600001.0
2005-04-07 21:47:00,83.237,83.263,83.209,83.258,450900002.0
2005-04-07 21:48:00,83.25,83.25,83.159,83.164,669499998.0
2005-04-07 21:49:00,83.212,83.234,83.171,83.171,192900003.0
2005-04-07 21:50:00,83.201,83.247,83.201,83.236,190099998.0
2005-04-07 21:51:00,83.242,83.253,83.223,83.228,343100000.0
2005-04-07 21:52:00,83.208,83.251,83.208,83.248,143000001.0
2005-04-07 21:53:00,83.216,83.255,83.213,83.255,486099994.0
2005-04-07 21:54:00,83.197,83.248,83.197,83.236,251599999.0
2005-04-07 21:55:00,83.221,83.245,83.205,83.208,244199999.0
2005-04-07 21:56:00,83.226,83.253,83.201,83.203,360200001.0
2005-04-07 21:57:00,83.239,83.241,83.207,83.212,216800001.0
2005-04-07 21:58:00,83.201,83.236,83.196,83.212,149500000.0
2005-04-07 21:59:00,83.21,83.23,83.162,83.177,378199998.0
2005-04-07 22:00:00,83.21,83.261,83.205,83.239,550999994.0
2005-04-07 22:01:00,83.204,83.258,83.189,83.25,551399999.0
2005-04-07 22:02:00,83.218,83.249,83.167,83.218,642199998.0
2005-04-07 22:03:00,83.2,83.247,83.2,83.22,526599998.0
2005-04-07 22:04:00,83.216,83.245,83.199,83.224,718599999.0
2005-04-07 22:05:00,83.217,83.238,83.205,83.22,190900000.0
2005-04-07 22:06:00,83.232,83.247,83.189,83.189,199700000.0
2005-04-07 22:07:00,83.218,83.242,83.185,83.215,286400000.0
2005-04-07 22:08:00,83.232,83.263,83.223,83.223,189300000.0
2005-04-07 22:09:00,83.195,83.246,83.195,83.231,229199998.0
2005-04-07 22:10:00,83.222,83.232,83.182,83.199,167700000.0
2005-04-07 22:11:00,83.227,83.258,83.222,83.245,397200000.0
2005-04-07 22:12:00,83.222,83.259,83.202,83.212,327399999.0
2005-04-07 22:13:00,83.257,83.265,83.197,83.224,377500003.0
2005-04-07 22:14:00,83.215,83.252,83.189,83.241,256900000.0
2005-04-07 22:15:00,83.205,83.237,83.199,83.237,208000003.0
2005-04-07 22:16:00,83.206,83.24,83.194,83.24,421300001.0
2005-04-07 22:17:00,83.213,83.23,83.195,83.21,137500000.0
2005-04-07 22:18:00,83.232,83.248,83.196,83.22,362200000.0
2005-04-07 22:19:00,83.234,83.261,83.204,83.257,354699994.0
2005-04-07 22:20:00,83.24,83.244,83.19,83.196,274300001.0
2005-04-07 22:21:00,83.2,83.202,83.137,83.15,431099993.0
2005-04-07 22:22:00,83.17,83.196,83.16,83.185,341700000.0
2005-04-07 22:23:00,83.193,83.204,83.156,83.16,558900000.0
2005-04-07 22:24:00,83.167,83.189,83.14,83.155,380499994.0
2005-04-07 22:25:00,83.156,83.191,83.155,83.162,150199998.0
2005-04-07 22:26:00,83.148,83.174,83.124,83.174,195999999.0
2005-04-07 22:27:00,83.14,83.181,83.127,83.148,648600001.0
2005-04-07 22:28:00,83.153,83.187,83.128,83.171,304599997.0
2005-04-07 22:29:00,83.131,83.166,83.127,83.147,223400001.0
2005-04-07 22:30:00,83.168,83.202,83.119,83.164,122500000.0
2005-04-07 22:31:00,83.161,83.203,83.136,83.153,573299991.0
2005-04-07 22:32:00,83.162,83.196,83.143,83.143,321900001.0
2005-04-07 22:33:00,83.162,83.173,83.09,83.09,714000003.0
2005-04-07 22:34:00,83.15,83.213,83.142,83.181,563199993.0
2005-04-07 22:35:00,83.164,83.181,83.148,83.164,226299998.0
2005-04-07 22:36:00,83.161,83.213,83.146,83.154,534399997.0
2005-04-07 22:37:00,83.187,83.187,83.152,83.152,190099999.0
2005-04-07 22:38:00,83.181,83.22,83.149,83.201,205699997.0
2005-04-07 22:39:00,83.153,83.184,83.134,83.15,296500001.0
2005-04-07 22:40:00,83.152,83.179,83.133,83.143,296699999.0
2005-04-07 22:41:00,83.192,83.192,83.139,83.139,297199998.0
2005-04-07 22:42:00,83.144,83.186,83.144,83.153,269399996.0
2005-04-07 22:43:00,83.154,83.175,83.127,83.155,335599998.0
2005-04-07 22:44:00,83.157,83.195,83.132,83.144,381400000.0
2005-04-07 22:45:00,83.124,83.163,83.113,83.139,425600000.0
2005-04-07 22:46:00,83.142,83.185,83.134,83.164,226399997.0
2005-04-07 22:47:00,83.182,83.182,83.13,83.13,241400001.0
2005-04-07 22:48:00,83.15,83.195,83.143,83.156,330899997.0
2005-04-07 22:49:00,83.152,83.19,83.128,83.158,245399999.0
2005-04-07 22:50:00,83.176,83.208,83.144,83.185,168800002.0
2005-04-07 22:51:00,83.197,83.211,83.155,83.166,187500000.0
2005-04-07 22:52:00,83.183,83.21,83.169,83.179,164900001.0
2005-04-07 22:53:00,83.203,83.203,83.143,83.149,522000000.0
2005-04-07 22:54:00,83.183,83.195,83.154,83.161,298399999.0
2005-04-07 22:55:00,83.156,83.213,83.153,83.204,301600000.0
2005-04-07 22:56:00,83.19,83.192,83.151,83.156,176600002.0
2005-04-07 22:57:00,83.168,83.186,83.139,83.176,337899996.0
2005-04-07 22:58:00,83.212,83.215,83.158,83.172,177199997.0
2005-04-07 22:59:00,83.17,83.22,83.115,83.115,514599996.0
2005-04-07 23:00:00,83.191,83.191,83.148,83.153,319899998.0
2005-04-07 23:01:00,83.211,83.231,83.149,83.196,169999998.0
2005-04-07 23:02:00,83.185,83.201,83.171,83.184,116600000.0
2005-04-07 23:03:00,83.213,83.232,83.156,83.176,242400003.0
2005-04-07 23:04:00,83.178,83.188,83.152,83.152,201099999.0
2005-04-07 23:05:00,83.168,83.182,83.148,83.155,192200002.0
2005-04-07 23:06:00,83.116,83.194,83.116,83.167,283000003.0
2005-04-07 23:07:00,83.185,83.189,83.129,83.131,163599999.0
2005-04-07 23:08:00,83.169,83.186,83.146,83.166,197099998.0
2005-04-07 23:09:00,83.184,83.188,83.149,83.149,181099997.0
2005-04-07 23:10:00,83.173,83.195,83.146,83.146,215000000.0
2005-04-07 23:11:00,83.197,83.197,83.154,83.16,123800001.0
2005-04-07 23:12:00,83.171,83.199,83.155,83.183,225300000.0
2005-04-07 23:13:00,83.175,83.191,83.164,83.169,189600003.0
2005-04-07 23:14:00,83.175,83.212,83.157,83.185,293899999.0
2005-04-07 23:15:00,83.195,83.203,83.173,83.179,197100000.0
2005-04-07 23:16:00,83.172,83.205,83.161,83.205,206099999.0
2005-04-07 23:17:00,83.2,83.23,83.18,83.197,298399997.0
2005-04-07 23:18:00,83.217,83.217,83.189,83.195,189700001.0
2005-04-07 23:19:00,83.221,83.244,83.193,83.225,87300000.0
2005-04-07 23:20:00,83.227,83.246,83.211,83.242,261500000.0
2005-04-07 23:21:00,83.252,83.252,83.209,83.224,156699998.0
2005-04-07 23:22:00,83.234,83.234,83.186,83.191,174700000.0
2005-04-07 23:23:00,83.212,83.24,83.2,83.204,244399999.0
2005-04-07 23:24:00,83.228,83.247,83.204,83.235,120300001.0
2005-04-07 23:25:00,83.201,83.213,83.184,83.195,130400000.0
2005-04-07 23:26:00,83.203,83.216,83.155,83.178,236000000.0
2005-04-07 23:27:00,83.189,83.216,83.184,83.205,192100001.0
2005-04-07 23:28:00,83.221,83.239,83.207,83.211,254800003.0
2005-04-07 23:29:00,83.196,83.233,83.196,83.225,161299998.0
2005-04-07 23:30:00,83.198,83.242,83.198,83.231,119499999.0
2005-04-07 23:31:00,83.218,83.239,83.187,83.235,253099997.0
2005-04-07 23:32:00,83.207,83.235,83.194,83.228,148099999.0
2005-04-07 23:33:00,83.179,83.242,83.174,83.223,138599999.0
2005-04-07 23:34:00,83.221,83.259,83.194,83.206,350800003.0
2005-04-07 23:35:00,83.214,83.249,83.193,83.214,186600004.0
2005-04-07 23:36:00,83.243,83.248,83.206,83.206,216100000.0
2005-04-07 23:37:00,83.247,83.247,83.196,83.216,153600003.0
2005-04-07 23:38:00,83.186,83.236,83.186,83.223,162199997.0
2005-04-07 23:39:00,83.215,83.235,83.15,83.212,159899999.0
2005-04-07 23:40:00,83.205,83.233,83.189,83.218,270699996.0
2005-04-07 23:41:00,83.23,83.23,83.197,83.208,224599999.0
2005-04-07 23:42:00,83.215,83.222,83.194,83.196,295199997.0
2005-04-07 23:43:00,83.21,83.229,83.192,83.211,261699999.0
2005-04-07 23:44:00,83.234,83.235,83.205,83.211,196100002.0
2005-04-07 23:45:00,83.21,83.246,83.21,83.246,274699999.0
2005-04-07 23:46:00,83.209,83.234,83.19,83.207,184099999.0
2005-04-07 23:47:00,83.214,83.233,83.191,83.197,100600000.0
2005-04-07 23:48:00,83.193,83.236,83.178,83.219,138299999.0
2005-04-07 23:49:00,83.174,83.229,83.174,83.213,261699995.0
2005-04-07 23:50:00,83.198,83.234,83.197,83.23,195899999.0
2005-04-07 23:51:00,83.213,83.234,83.179,83.233,153999998.0
2005-04-07 23:52:00,83.226,83.241,83.199,83.229,204799998.0
2005-04-07 23:53:00,83.193,83.232,83.166,83.207,165099998.0
2005-04-07 23:54:00,83.193,83.235,83.193,83.232,292199999.0
2005-04-07 23:55:00,83.227,83.231,83.193,83.195,281000000.0
2005-04-07 23:56:00,83.211,83.235,83.2,83.213,147799999.0
2005-04-07 23:57:00,83.2,83.218,83.185,83.194,282800003.0
2005-04-07 23:58:00,83.211,83.235,83.205,83.22,183800001.0
2005-04-07 23:59:00,83.204,83.224,83.177,83.194,179299999.0
2005-04-08 00:00:00,83.199,83.211,83.164,83.164,168899999.0
2005-04-08 00:01:00,83.2,83.207,83.167,83.193,205399998.0
2005-04-08 00:02:00,83.202,83.208,83.164,83.171,219400000.0
2005-04-08 00:03:00,83.188,83.21,83.169,83.185,223299996.0
2005-04-08 00:04:00,83.201,83.201,83.162,83.181,236199999.0
2005-04-08 00:05:00,83.169,83.211,83.166,83.199,237699998.0
2005-04-08 00:06:00,83.168,83.183,83.148,83.165,191199998.0
2005-04-08 00:07:00,83.175,83.21,83.165,83.21,168100001.0
2005-04-08 00:08:00,83.17,83.192,83.144,83.154,153399999.0
2005-04-08 00:09:00,83.153,83.191,83.136,83.162,217399997.0
2005-04-08 00:10:00,83.136,83.178,83.123,83.164,205200000.0
2005-04-08 00:11:00,83.17,83.182,83.146,83.146,269300000.0
2005-04-08 00:12:00,83.13,83.199,83.123,83.175,121599998.0
2005-04-08 00:13:00,83.19,83.205,83.162,83.182,303200002.0
2005-04-08 00:14:00,83.147,83.214,83.133,83.169,200899998.0
2005-04-08 00:15:00,83.181,83.197,83.167,83.18,163199999.0
2005-04-08 00:16:00,83.177,83.194,83.156,83.187,244199999.0
2005-04-08 00:17:00,83.166,83.184,83.148,83.16,128000001.0
2005-04-08 00:18:00,83.185,83.201,83.157,83.187,273600004.0
2005-04-08 00:19:00,83.181,83.201,83.139,83.15,195100002.0
2005-04-08 00:20:00,83.163,83.173,83.14,83.14,140599999.0
2005-04-08 00:21:00,83.153,83.181,83.14,83.165,151400001.0
2005-04-08 00:22:00,83.13,83.16,83.12,83.141,266399996.0
2005-04-08 00:23:00,83.147,83.173,83.122,83.142,288200000.0
2005-04-08 00:24:00,83.15,83.167,83.13,83.132,214299998.0
2005-04-08 00:25:00,83.148,83.179,83.121,83.175,248600003.0
2005-04-08 00:26:00,83.12,83.194,83.12,83.187,215200003.0
2005-04-08 00:27:00,83.18,83.203,83.169,83.203,211900002.0
2005-04-08 00:28:00,83.165,83.198,83.155,83.172,280099999.0
2005-04-08 00:29:00,83.178,83.195,83.152,83.179,182799995.0
2005-04-08 00:30:00,83.187,83.22,83.179,83.194,177599999.0
2005-04-08 00:31:00,83.192,83.199,83.136,83.136,193099997.0
2005-04-08 00:32:00,83.175,83.206,83.166,83.197,189199996.0
2005-04-08 00:33:00,83.205,83.209,83.144,83.144,238300001.0
2005-04-08 00:34:00,83.177,83.193,83.154,83.158,195700004.0
2005-04-08 00:35:00,83.18,83.183,83.152,83.16,235199996.0
2005-04-08 00:36:00,83.163,83.185,83.141,83.185,287900001.0
2005-04-08 00:37:00,83.158,83.179,83.137,83.14,247300002.0
2005-04-08 00:38:00,83.176,83.216,83.17,83.213,229700001.0
2005-04-08 00:39:00,83.205,83.21,83.176,83.189,229300000.0
2005-04-08 00:40:00,83.2,83.214,83.181,83.181,133200001.0
2005-04-08 00:41:00,83.167,83.202,83.165,83.199,264199998.0
2005-04-08 00:42:00,83.131,83.196,83.131,83.19,268999999.0
2005-04-08 00:43:00,83.162,83.201,83.155,83.195,128700001.0
2005-04-08 00:44:00,83.178,83.21,83.178,83.208,209699996.0
2005-04-08 00:45:00,83.174,83.201,83.167,83.195,200100000.0
2005-04-08 00:46:00,83.181,83.213,83.177,83.213,199499997.0
2005-04-08 00:47:00,83.163,83.206,83.163,83.172,245299997.0
2005-04-08 00:48:00,83.212,83.22,83.19,83.196,195200001.0
2005-04-08 00:49:00,83.218,83.232,83.195,83.225,189600000.0
2005-04-08 00:50:00,83.22,83.235,83.199,83.199,166399997.0
2005-04-08 00:51:00,83.214,83.255,83.198,83.253,318299998.0
2005-04-08 00:52:00,83.224,83.275,83.209,83.249,92300000.0
2005-04-08 00:53:00,83.223,83.263,83.222,83.252,139099999.0
2005-04-08 00:54:00,83.225,83.26,83.225,83.248,107500000.0
2005-04-08 00:55:00,83.246,83.268,83.223,83.236,358300003.0
2005-04-08 00:56:00,83.244,83.26,83.227,83.252,177800001.0
2005-04-08 00:57:00,83.237,83.259,83.231,83.247,126599999.0
2005-04-08 00:58:00,83.247,83.25,83.216,83.226,206799999.0
2005-04-08 00:59:00,83.226,83.26,83.213,83.258,92500000.0
2005-04-08 01:00:00,83.262,83.278,83.242,83.242,291499998.0
2005-04-08 01:01:00,83.255,83.274,83.235,83.268,163200000.0
2005-04-08 01:02:00,83.23,83.269,83.216,83.225,193700000.0
2005-04-08 01:03:00,83.217,83.251,83.21,83.226,171599998.0
2005-04-08 01:04:00,83.204,83.236,83.198,83.22,190599996.0
2005-04-08 01:05:00,83.232,83.244,83.203,83.226,202899999.0
2005-04-08 01:06:00,83.213,83.232,83.191,83.208,135700001.0
2005-04-08 01:07:00,83.245,83.25,83.215,83.243,262599995.0
2005-04-08 01:08:00,83.24,83.253,83.203,83.203,305299998.0
2005-04-08 01:09:00,83.232,83.249,83.207,83.237,160100002.0
2005-04-08 01:10:00,83.235,83.253,83.218,83.239,144499999.0
2005-04-08 01:11:00,83.249,83.249,83.207,83.214,161299999.0
2005-04-08 01:12:00,83.214,83.241,83.193,83.214,186500000.0
2005-04-08 01:13:00,83.209,83.236,83.207,83.229,212399996.0
2005-04-08 01:14:00,83.202,83.241,83.202,83.234,298100000.0
2005-04-08 01:15:00,83.239,83.239,83.214,83.234,159399998.0
2005-04-08 01:16:00,83.225,83.244,83.215,83.218,140899999.0
2005-04-08 01:17:00,83.216,83.237,83.198,83.237,142899997.0
2005-04-08 01:18:00,83.197,83.253,83.197,83.25,127700001.0
2005-04-08 01:19:00,83.225,83.242,83.194,83.23,224399999.0
2005-04-08 01:20:00,83.226,83.237,83.209,83.215,155899999.0
2005-04-08 01:21:00,83.248,83.248,83.202,83.207,176599998.0
2005-04-08 01:22:00,83.243,83.256,83.22,83.232,186699999.0
2005-04-08 01:23:00,83.227,83.235,83.189,83.189,162699999.0
2005-04-08 01:24:00,83.224,83.23,83.183,83.197,106800000.0
2005-04-08 01:25:00,83.224,83.236,83.196,83.196,229000000.0
2005-04-08 01:26:00,83.201,83.225,83.178,83.209,208000003.0
2005-04-08 01:27:00,83.201,83.217,83.183,83.2,151000001.0
2005-04-08 01:28:00,83.193,83.222,83.186,83.193,164300000.0
2005-04-08 01:29:00,83.188,83.221,83.167,83.201,225099997.0
2005-04-08 01:30:00,83.212,83.214,83.176,83.19,159300000.0
2005-04-08 01:31:00,83.191,83.226,83.173,83.196,226600000.0
2005-04-08 01:32:00,83.193,83.218,83.183,83.19,162500000.0
2005-04-08 01:33:00,83.214,83.214,83.168,83.177,79100000.0
2005-04-08 01:34:00,83.159,83.209,83.159,83.188,209500000.0
2005-04-08 01:35:00,83.17,83.195,83.168,83.187,239000000.0
2005-04-08 01:36:00,83.172,83.182,83.152,83.162,162100002.0
2005-04-08 01:37:00,83.188,83.197,83.171,83.184,227399997.0
2005-04-08 01:38:00,83.161,83.18,83.152,83.152,237100001.0
2005-04-08 01:39:00,83.134,83.161,83.126,83.143,174199998.0
2005-04-08 01:40:00,83.168,83.197,83.158,83.19,275699999.0
2005-04-08 01:41:00,83.186,83.188,83.161,83.165,173600001.0
2005-04-08 01:42:00,83.179,83.191,83.169,83.187,179999999.0
2005-04-08 01:43:00,83.182,83.205,83.141,83.153,191999997.0
2005-04-08 01:44:00,83.122,83.217,83.122,83.212,191500000.0
2005-04-08 01:45:00,83.209,83.234,83.16,83.178,190599999.0
2005-04-08 01:46:00,83.169,83.209,83.169,83.197,177299999.0
2005-04-08 01:47:00,83.184,83.229,83.181,83.227,196400000.0
2005-04-08 01:48:00,83.201,83.201,83.172,83.176,262600006.0
2005-04-08 01:49:00,83.206,83.231,83.18,83.18,205500004.0
2005-04-08 01:50:00,83.189,83.204,83.177,83.184,148300000.0
2005-04-08 01:51:00,83.226,83.234,83.194,83.194,169600001.0
2005-04-08 01:52:00,83.193,83.222,83.185,83.202,277600001.0
2005-04-08 01:53:00,83.212,83.228,83.179,83.208,207999999.0
2005-04-08 01:54:00,83.219,83.219,83.181,83.185,186200003.0
2005-04-08 01:55:00,83.209,83.23,83.206,83.216,177000002.0
2005-04-08 01:56:00,83.194,83.227,83.194,83.218,305199998.0
2005-04-08 01:57:00,83.217,83.245,83.207,83.231,190000000.0
2005-04-08 01:58:00,83.205,83.237,83.2,83.211,205999999.0
2005-04-08 01:59:00,83.212,83.238,83.185,83.195,247599999.0
2005-04-08 02:00:00,83.225,83.235,83.191,83.226,206899999.0
2005-04-08 02:01:00,83.228,83.238,83.197,83.21,262199998.0
2005-04-08 02:02:00,83.218,83.227,83.183,83.183,151600002.0
2005-04-08 02:03:00,83.215,83.225,83.175,83.198,223199999.0
2005-04-08 02:04:00,83.224,83.226,83.196,83.197,237999998.0
2005-04-08 02:05:00,83.211,83.244,83.2,83.238,230000000.0
2005-04-08 02:06:00,83.225,83.246,83.21,83.235,194600000.0
2005-04-08 02:07:00,83.23,83.269,83.222,83.241,255499997.0
2005-04-08 02:08:00,83.213,83.239,83.209,83.237,199699998.0
2005-04-08 02:09:00,83.234,83.236,83.202,83.212,213000002.0
2005-04-08 02:10:00,83.214,83.243,83.208,83.231,179599999.0
2005-04-08 02:11:00,83.21,83.238,83.197,83.227,287400002.0
2005-04-08 02:12:00,83.193,83.226,83.173,83.186,173400001.0
2005-04-08 02:13:00,83.181,83.202,83.166,83.171,235299995.0
2005-04-08 02:14:00,83.189,83.211,83.18,83.207,296500000.0
2005-04-08 02:15:00,83.189,83.204,83.16,83.18,255000001.0
2005-04-08 02:16:00,83.159,83.191,83.159,83.175,128800000.0
2005-04-08 02:17:00,83.15,83.171,83.133,83.157,286399999.0
2005-04-08 02:18:00,83.15,83.198,83.142,83.172,188000000.0
2005-04-08 02:19:00,83.172,83.205,83.16,83.16,265799999.0
2005-04-08 02:20:00,83.188,83.195,83.154,83.16,152400001.0
2005-04-08 02:21:00,83.166,83.186,83.147,83.166,277799996.0
2005-04-08 02:22:00,83.145,83.178,83.137,83.151,162600000.0
2005-04-08 02:23:00,83.141,83.171,83.131,83.171,252599997.0
2005-04-08 02:24:00,83.164,83.197,83.155,83.186,248099996.0
2005-04-08 02:25:00,83.189,83.207,83.172,83.187,165899999.0
2005-04-08 02:26:00,83.191,83.217,83.178,83.18,270099999.0
2005-04-08 02:27:00,83.189,83.204,83.16,83.174,192999998.0
2005-04-08 02:28:00,83.178,83.202,83.157,83.192,279300000.0
2005-04-08 02:29:00,83.155,83.189,83.155,83.184,212599997.0
2005-04-08 02:30:00,83.181,83.195,83.155,83.172,119900000.0
2005-04-08 02:31:00,83.15,83.207,83.15,83.205,175599998.0
2005-04-08 02:32:00,83.18,83.216,83.179,83.199,113200000.0
2005-04-08 02:33:00,83.183,83.21,83.157,83.174,228300000.0
2005-04-08 02:34:00,83.153,83.2,83.153,83.172,205699999.0
2005-04-08 02:35:00,83.189,83.195,83.164,83.164,211700001.0
2005-04-08 02:36:00,83.175,83.215,83.159,83.159,179000002.0
2005-04-08 02:37:00,83.161,83.191,83.151,83.163,197900001.0
2005-04-08 02:38:00,83.175,83.183,83.147,83.154,209400000.0
2005-04-08 02:39:00,83.161,83.193,83.136,83.136,159200001.0
2005-04-08 02:40:00,83.161,83.183,83.148,83.16,147300000.0
2005-04-08 02:41:00,83.161,83.171,83.121,83.151,225599998.0
2005-04-08 02:42:00,83.138,83.164,83.122,83.138,255000000.0
2005-04-08 02:43:00,83.117,83.169,83.117,83.154,267000002.0
2005-04-08 02:44:00,83.138,83.157,83.117,83.128,231499999.0
2005-04-08 02:45:00,83.131,83.158,83.128,83.15,258799997.0
2005-04-08 02:46:00,83.143,83.176,83.129,83.167,150499999.0
2005-04-08 02:47:00,83.148,83.168,83.121,83.148,256599996.0
2005-04-08 02:48:00,83.151,83.176,83.143,83.163,157600002.0
2005-04-08 02:49:00,83.177,83.182,83.143,83.143,183999998.0
2005-04-08 02:50:00,83.15,83.159,83.107,83.125,202000000.0
2005-04-08 02:51:00,83.136,83.145,83.112,83.114,88700000.0
2005-04-08 02:52:00,83.115,83.168,83.105,83.125,141500001.0
2005-04-08 02:53:00,83.152,83.152,83.098,83.11,214599997.0
2005-04-08 02:54:00,83.128,83.148,83.102,83.111,196199999.0
2005-04-08 02:55:00,83.099,83.133,83.099,83.12,209800000.0
2005-04-08 02:56:00,83.094,83.132,83.093,83.102,207199999.0
2005-04-08 02:57:00,83.11,83.121,83.084,83.104,190099999.0
2005-04-08 02:58:00,83.112,83.128,83.086,83.092,174299998.0
2005-04-08 02:59:00,83.12,83.125,83.08,83.082,163200000.0
2005-04-08 03:00:00,83.088,83.102,83.072,83.086,201600001.0
2005-04-08 03:01:00,83.084,83.1,83.055,83.065,171700002.0
2005-04-08 03:02:00,83.087,83.092,83.042,83.047,230100002.0
2005-04-08 03:03:00,83.064,83.073,83.048,83.048,207800001.0
2005-04-08 03:04:00,83.055,83.059,83.02,83.029,155399999.0
2005-04-08 03:05:00,83.019,83.075,83.017,83.067,271399999.0
2005-04-08 03:06:00,83.041,83.095,83.041,83.088,195000002.0
2005-04-08 03:07:00,83.094,83.108,83.074,83.086,152399999.0
2005-04-08 03:08:00,83.1,83.115,83.076,83.1,193599998.0
2005-04-08 03:09:00,83.079,83.118,83.074,83.086,193600001.0
2005-04-08 03:10:00,83.095,83.102,83.055,83.066,223199998.0
2005-04-08 03:11:00,83.067,83.099,83.067,83.092,157200001.0
2005-04-08 03:12:00,83.093,83.097,83.05,83.075,264699999.0
2005-04-08 03:13:00,83.086,83.096,83.052,83.065,239799998.0
2005-04-08 03:14:00,83.072,83.081,83.05,83.05,213399999.0
2005-04-08 03:15:00,83.065,83.077,83.041,83.058,114500001.0
2005-04-08 03:16:00,83.072,83.104,83.06,83.086,210299995.0
2005-04-08 03:17:00,83.081,83.096,83.047,83.047,187100001.0
2005-04-08 03:18:00,83.07,83.088,83.059,83.06,125600001.0
2005-04-08 03:19:00,83.085,83.092,83.055,83.063,158500001.0
2005-04-08 03:20:00,83.099,83.106,83.068,83.068,125500000.0
2005-04-08 03:21:00,83.09,83.114,83.076,83.097,115300001.0
2005-04-08 03:22:00,83.088,83.106,83.08,83.083,217400000.0
2005-04-08 03:23:00,83.107,83.11,83.057,83.061,123699999.0
2005-04-08 03:24:00,83.059,83.077,83.028,83.046,265099999.0
2005-04-08 03:25:00,83.06,83.085,83.051,83.061,261299997.0
2005-04-08 03:26:00,83.05,83.087,83.05,83.077,191400001.0
2005-04-08 03:27:00,83.078,83.087,83.054,83.061,316700004.0
2005-04-08 03:28:00,83.034,83.088,83.034,83.048,179999998.0
2005-04-08 03:29:00,83.042,83.071,83.035,83.063,233599999.0
2005-04-08 03:30:00,83.048,83.095,83.029,83.066,212600000.0
2005-04-08 03:31:00,83.077,83.105,83.071,83.105,202300001.0
2005-04-08 03:32:00,83.065,83.107,83.065,83.107,209900000.0
2005-04-08 03:33:00,83.088,83.1,83.065,83.082,250500001.0
2005-04-08 03:34:00,83.108,83.113,83.059,83.094,193599998.0
2005-04-08 03:35:00,83.091,83.092,83.052,83.06,209300000.0
2005-04-08 03:36:00,83.074,83.118,83.074,83.114,231600001.0
2005-04-08 03:37:00,83.103,83.11,83.074,83.098,235999999.0
2005-04-08 03:38:00,83.077,83.116,83.077,83.097,204499998.0
2005-04-08 03:39:00,83.068,83.116,83.068,83.112,188900000.0
2005-04-08 03:40:00,83.111,83.125,83.091,83.094,340900000.0
2005-04-08 03:41:00,83.106,83.121,83.096,83.102,122400001.0
2005-04-08 03:42:00,83.088,83.125,83.082,83.095,281700000.0
2005-04-08 03:43:00,83.082,83.113,83.048,83.079,265299998.0
2005-04-08 03:44:00,83.099,83.117,83.083,83.09,194599998.0
2005-04-08 03:45:00,83.093,83.118,83.083,83.107,121600001.0
2005-04-08 03:46:00,83.1,83.132,83.093,83.113,202199999.0
2005-04-08 03:47:00,83.122,83.146,83.111,83.129,192000000.0
2005-04-08 03:48:00,83.139,83.149,83.109,83.129,192300004.0
2005-04-08 03:49:00,83.143,83.168,83.13,83.146,201299999.0
2005-04-08 03:50:00,83.106,83.133,83.089,83.097,213599999.0
2005-04-08 03:51:00,83.08,83.117,83.071,83.105,267199999.0
2005-04-08 03:52:00,83.086,83.12,83.074,83.086,155400000.0
2005-04-08 03:53:00,83.053,83.129,83.053,83.125,120600000.0
2005-04-08 03:54:00,83.11,83.116,83.092,83.093,126600000.0
2005-04-08 03:55:00,83.119,83.124,83.095,83.124,198199998.0
2005-04-08 03:56:00,83.103,83.127,83.093,83.107,231000001.0
2005-04-08 03:57:00,83.084,83.134,83.084,83.107,157599999.0
2005-04-08 03:58:00,83.103,83.14,83.084,83.125,100700001.0
2005-04-08 03:59:00,83.099,83.119,83.079,83.096,244099997.0
2005-04-08 04:00:00,83.114,83.134,83.089,83.125,278599999.0
2005-04-08 04:01:00,83.107,83.13,83.104,83.128,222800001.0
2005-04-08 04:02:00,83.078,83.129,83.078,83.126,141200001.0
2005-04-08 04:03:00,83.136,83.151,83.104,83.119,112700002.0
2005-04-08 04:04:00,83.123,83.146,83.102,83.114,122599999.0
2005-04-08 04:05:00,83.125,83.152,83.121,83.129,201899999.0
2005-04-08 04:06:00,83.095,83.153,83.092,83.122,243099996.0
2005-04-08 04:07:00,83.151,83.178,83.13,83.176,257000000.0
2005-04-08 04:08:00,83.15,83.182,83.15,83.173,193200002.0
2005-04-08 04:09:00,83.152,83.189,83.142,83.142,238700000.0
2005-04-08 04:10:00,83.16,83.176,83.15,83.155,151800000.0
2005-04-08 04:11:00,83.18,83.188,83.148,83.148,107399999.0
2005-04-08 04:12:00,83.132,83.185,83.132,83.185,134200002.0
2005-04-08 04:13:00,83.155,83.168,83.12,83.148,309900003.0
2005-04-08 04:14:00,83.137,83.165,83.133,83.165,130199997.0
2005-04-08 04:15:00,83.135,83.177,83.116,83.136,208899994.0
2005-04-08 04:16:00,83.136,83.161,83.119,83.134,283299999.0
2005-04-08 04:17:00,83.112,83.151,83.108,83.146,260299996.0
2005-04-08 04:18:00,83.168,83.179,83.149,83.154,195900000.0
2005-04-08 04:19:00,83.172,83.187,83.158,83.158,270400005.0
2005-04-08 04:20:00,83.187,83.187,83.157,83.185,173700000.0
2005-04-08 04:21:00,83.164,83.18,83.148,83.178,162400001.0
2005-04-08 04:22:00,83.158,83.203,83.157,83.177,107900000.0
2005-04-08 04:23:00,83.194,83.197,83.161,83.162,161000000.0
2005-04-08 04:24:00,83.145,83.185,83.145,83.184,127099998.0
2005-04-08 04:25:00,83.171,83.192,83.153,83.191,220900000.0
2005-04-08 04:26:00,83.168,83.186,83.15,83.156,167099998.0
2005-04-08 04:27:00,83.177,83.2,83.166,83.19,175099998.0
2005-04-08 04:28:00,83.161,83.2,83.141,83.143,155100001.0
2005-04-08 04:29:00,83.162,83.2,83.162,83.182,243000001.0
2005-04-08 04:30:00,83.175,83.207,83.155,83.184,238700001.0
2005-04-08 04:31:00,83.199,83.215,83.175,83.181,253299999.0
2005-04-08 04:32:00,83.174,83.2,83.163,83.198,214900001.0
2005-04-08 04:33:00,83.179,83.203,83.164,83.176,295599996.0
2005-04-08 04:34:00,83.187,83.214,83.159,83.174,223600006.0
2005-04-08 04:35:00,83.207,83.207,83.164,83.165,102700001.0
2005-04-08 04:36:00,83.179,83.199,83.161,83.195,161800000.0
2005-04-08 04:37:00,83.198,83.215,83.173,83.195,125600002.0
2005-04-08 04:38:00,83.219,83.233,83.187,83.203,164699997.0
2005-04-08 04:39:00,83.21,83.224,83.185,83.193,230900000.0
2005-04-08 04:40:00,83.175,83.224,83.175,83.221,213400002.0
2005-04-08 04:41:00,83.193,83.202,83.166,83.166,254099997.0
2005-04-08 04:42:00,83.178,83.207,83.164,83.178,142200000.0
2005-04-08 04:43:00,83.169,83.202,83.168,83.197,230400001.0
2005-04-08 04:44:00,83.173,83.214,83.167,83.203,227100001.0
2005-04-08 04:45:00,83.188,83.216,83.174,83.185,202899999.0
2005-04-08 04:46:00,83.187,83.209,83.173,83.196,210000002.0
2005-04-08 04:47:00,83.178,83.209,83.168,83.189,249600003.0
2005-04-08 04:48:00,83.172,83.189,83.155,83.164,136400001.0
2005-04-08 04:49:00,83.181,83.185,83.157,83.178,150500003.0
2005-04-08 04:50:00,83.146,83.189,83.146,83.17,206399999.0
2005-04-08 04:51:00,83.16,83.178,83.134,83.135,236700002.0
2005-04-08 04:52:00,83.176,83.191,83.133,83.14,143300002.0
2005-04-08 04:53:00,83.147,83.168,83.141,83.158,235600000.0
2005-04-08 04:54:00,83.144,83.172,83.129,83.172,237099999.0
2005-04-08 04:55:00,83.145,83.181,83.14,83.157,104000000.0
2005-04-08 04:56:00,83.141,83.194,83.141,83.193,190899998.0
2005-04-08 04:57:00,83.161,83.181,83.137,83.158,187399999.0
2005-04-08 04:58:00,83.176,83.201,83.156,83.169,201599997.0
2005-04-08 04:59:00,83.185,83.192,83.143,83.147,198499998.0
2005-04-08 05:00:00,83.173,83.188,83.153,83.173,203100000.0
2005-04-08 05:01:00,83.168,83.189,83.147,83.164,160100002.0
2005-04-08 05:02:00,83.167,83.203,83.16,83.168,191100002.0
2005-04-08 05:03:00,83.162,83.191,83.152,83.184,111900001.0
2005-04-08 05:04:00,83.165,83.188,83.146,83.188,114200001.0
2005-04-08 05:05:00,83.165,83.174,83.13,83.149,154299998.0
2005-04-08 05:06:00,83.166,83.183,83.145,83.149,254200001.0
2005-04-08 05:07:00,83.189,83.203,83.17,83.187,207699998.0
2005-04-08 05:08:00,83.168,83.216,83.168,83.193,247300001.0
2005-04-08 05:09:00,83.188,83.198,83.17,83.175,208100000.0
2005-04-08 05:10:00,83.16,83.196,83.16,83.184,130000001.0
2005-04-08 05:11:00,83.176,83.185,83.132,83.132,267899997.0
2005-04-08 05:12:00,83.185,83.19,83.145,83.15,130599998.0
2005-04-08 05:13:00,83.186,83.187,83.153,83.17,231200000.0
2005-04-08 05:14:00,83.156,83.166,83.13,83.134,231099998.0
2005-04-08 05:15:00,83.135,83.152,83.116,83.145,210499999.0
2005-04-08 05:16:00,83.126,83.165,83.12,83.157,210699999.0
2005-04-08 05:17:00,83.146,83.177,83.126,83.152,252599998.0
2005-04-08 05:18:00,83.118,83.148,83.115,83.142,290500005.0
2005-04-08 05:19:00,83.132,83.166,83.124,83.134,213699999.0
2005-04-08 05:20:00,83.162,83.17,83.141,83.142,164100000.0
2005-04-08 05:21:00,83.153,83.178,83.152,83.155,297399998.0
2005-04-08 05:22:00,83.163,83.178,83.139,83.157,249899996.0
2005-04-08 05:23:00,83.174,83.181,83.119,83.119,179500001.0
2005-04-08 05:24:00,83.173,83.186,83.144,83.144,96100000.0
2005-04-08 05:25:00,83.14,83.165,83.125,83.15,199700000.0
2005-04-08 05:26:00,83.145,83.173,83.142,83.168,196100000.0
2005-04-08 05:27:00,83.148,83.185,83.123,83.152,198700003.0
2005-04-08 05:28:00,83.153,83.174,83.127,83.142,278099996.0
2005-04-08 05:29:00,83.149,83.173,83.131,83.148,293300000.0
2005-04-08 05:30:00,83.163,83.185,83.149,83.15,173499999.0
2005-04-08 05:31:00,83.188,83.203,83.163,83.178,191299998.0
2005-04-08 05:32:00,83.166,83.22,83.16,83.195,94900000.0
2005-04-08 05:33:00,83.182,83.199,83.174,83.199,261199997.0
2005-04-08 05:34:00,83.191,83.22,83.179,83.197,211500002.0
2005-04-08 05:35:00,83.183,83.229,83.175,83.205,169000000.0
2005-04-08 05:36:00,83.2,83.221,83.181,83.181,167900001.0
2005-04-08 05:37:00,83.179,83.209,83.179,83.205,138599999.0
2005-04-08 05:38:00,83.188,83.216,83.167,83.201,250299999.0
2005-04-08 05:39:00,83.182,83.233,83.182,83.197,184099999.0
2005-04-08 05:40:00,83.173,83.217,83.156,83.159,223500000.0
2005-04-08 05:41:00,83.203,83.219,83.178,83.178,255999999.0
2005-04-08 05:42:00,83.212,83.218,83.166,83.166,356099997.0
2005-04-08 05:43:00,83.158,83.193,83.153,83.163,221299998.0
2005-04-08 05:44:00,83.187,83.188,83.145,83.154,132499998.0
2005-04-08 05:45:00,83.173,83.193,83.165,83.188,174099999.0
2005-04-08 05:46:00,83.153,83.201,83.153,83.192,199199999.0
2005-04-08 05:47:00,83.177,83.194,83.156,83.171,125200000.0
2005-04-08 05:48:00,83.159,83.195,83.152,83.17,192799999.0
2005-04-08 05:49:00,83.15,83.185,83.148,83.168,165800000.0
2005-04-08 05:50:00,83.167,83.221,83.162,83.179,157399999.0
2005-04-08 05:51:00,83.2,83.216,83.182,83.194,220399999.0
2005-04-08 05:52:00,83.174,83.201,83.161,83.173,174999998.0
2005-04-08 05:53:00,83.202,83.21,83.168,83.168,192800000.0
2005-04-08 05:54:00,83.165,83.212,83.165,83.19,173599999.0
2005-04-08 05:55:00,83.208,83.22,83.18,83.18,127700000.0
2005-04-08 05:56:00,83.194,83.219,83.193,83.207,170400002.0
2005-04-08 05:57:00,83.233,83.233,83.196,83.2,141400000.0
2005-04-08 05:58:00,83.193,83.222,83.193,83.214,134999999.0
2005-04-08 05:59:00,83.247,83.247,83.211,83.211,155400002.0
2005-04-08 06:00:00,83.203,83.237,83.195,83.212,244599999.0
2005-04-08 06:01:00,83.22,83.225,83.184,83.207,128099999.0
2005-04-08 06:02:00,83.196,83.237,83.196,83.232,194300001.0
2005-04-08 06:03:00,83.198,83.231,83.178,83.216,250200000.0
2005-04-08 06:04:00,83.209,83.218,83.184,83.202,188700001.0
2005-04-08 06:05:00,83.188,83.207,83.174,83.207,153700001.0
2005-04-08 06:06:00,83.179,83.206,83.168,83.185,156499999.0
2005-04-08 06:07:00,83.202,83.219,83.175,83.185,306700001.0
2005-04-08 06:08:00,83.185,83.2,83.166,83.189,111700000.0
2005-04-08 06:09:00,83.186,83.213,83.174,83.182,215300002.0
2005-04-08 06:10:00,83.229,83.229,83.175,83.177,115800000.0
2005-04-08 06:11:00,83.195,83.215,83.184,83.215,83000000.0
2005-04-08 06:12:00,83.19,83.217,83.186,83.215,150900001.0
2005-04-08 06:13:00,83.2,83.228,83.189,83.227,222000000.0
2005-04-08 06:14:00,83.221,83.231,83.186,83.201,219000004.0
2005-04-08 06:15:00,83.209,83.23,83.194,83.227,215499999.0
2005-04-08 06:16:00,83.214,83.231,83.195,83.205,208700001.0
2005-04-08 06:17:00,83.219,83.24,83.202,83.218,210999998.0
2005-04-08 06:18:00,83.222,83.231,83.18,83.18,220900002.0
2005-04-08 06:19:00,83.198,83.226,83.186,83.21,188700002.0
2005-04-08 06:20:00,83.177,83.199,83.159,83.173,201900000.0
2005-04-08 06:21:00,83.212,83.229,83.2,83.218,136300000.0
2005-04-08 06:22:00,83.217,83.223,83.192,83.2,209499999.0
2005-04-08 06:23:00,83.212,83.237,83.191,83.2,121899999.0
2005-04-08 06:24:00,83.193,83.228,83.193,83.196,151800000.0
2005-04-08 06:25:00,83.224,83.242,83.178,83.221,209800000.0
2005-04-08 06:26:00,83.193,83.216,83.18,83.214,250399997.0
2005-04-08 06:27:00,83.218,83.236,83.197,83.215,66100000.0
2005-04-08 06:28:00,83.224,83.233,83.191,83.202,138200000.0
2005-04-08 06:29:00,83.222,83.233,83.186,83.21,178800000.0
2005-04-08 06:30:00,83.2,83.224,83.194,83.211,160299999.0
2005-04-08 06:31:00,83.237,83.237,83.199,83.207,169699999.0
2005-04-08 06:32:00,83.196,83.211,83.168,83.195,136000001.0
2005-04-08 06:33:00,83.202,83.231,83.202,83.222,228499995.0
2005-04-08 06:34:00,83.213,83.256,83.204,83.231,93000000.0
2005-04-08 06:35:00,83.238,83.242,83.215,83.225,118900000.0
2005-04-08 06:36:00,83.207,83.23,83.198,83.213,179900001.0
2005-04-08 06:37:00,83.211,83.237,83.199,83.208,120200000.0
2005-04-08 06:38:00,83.223,83.246,83.198,83.229,277700001.0
2005-04-08 06:39:00,83.215,83.228,83.194,83.208,182999996.0
2005-04-08 06:40:00,83.233,83.26,83.228,83.252,264200001.0
2005-04-08 06:41:00,83.226,83.258,83.224,83.224,163699997.0
2005-04-08 06:42:00,83.216,83.247,83.212,83.243,225099999.0
2005-04-08 06:43:00,83.225,83.243,83.205,83.219,240299995.0
2005-04-08 06:44:00,83.188,83.249,83.18,83.246,267600002.0
2005-04-08 06:45:00,83.207,83.233,83.197,83.221,161300001.0
2005-04-08 06:46:00,83.209,83.243,83.209,83.236,147399998.0
2005-04-08 06:47:00,83.216,83.24,83.206,83.232,246500001.0
2005-04-08 06:48:00,83.201,83.243,83.19,83.22,211700000.0
2005-04-08 06:49:00,83.21,83.243,83.209,83.22,231200000.0
2005-04-08 06:50:00,83.196,83.23,83.188,83.22,215099997.0
2005-04-08 06:51:00,83.233,83.238,83.207,83.219,156999997.0
2005-04-08 06:52:00,83.201,83.221,83.188,83.218,224000000.0
2005-04-08 06:53:00,83.221,83.251,83.211,83.227,267899994.0
2005-04-08 06:54:00,83.247,83.255,83.217,83.233,267599996.0
2005-04-08 06:55:00,83.267,83.271,83.219,83.219,181099997.0
2005-04-08 06:56:00,83.237,83.252,83.214,83.232,240800000.0
2005-04-08 06:57:00,83.231,83.256,83.219,83.223,187200003.0
2005-04-08 06:58:00,83.223,83.255,83.212,83.233,125300000.0
2005-04-08 06:59:00,83.267,83.274,83.222,83.233,180399999.0
2005-04-08 07:00:00,83.23,83.237,83.156,83.18,277200002.0
2005-04-08 07:01:00,83.19,83.199,83.159,83.169,268299998.0
2005-04-08 07:02:00,83.173,83.208,83.168,83.208,243500002.0
2005-04-08 07:03:00,83.176,83.205,83.174,83.198,165200001.0
2005-04-08 07:04:00,83.209,83.217,83.188,83.191,168299997.0
2005-04-08 07:05:00,83.194,83.238,83.194,83.21,223699996.0
2005-04-08 07:06:00,83.224,83.224,83.199,83.206,72299999.0
2005-04-08 07:07:00,83.234,83.235,83.199,83.203,154899999.0
2005-04-08 07:08:00,83.218,83.25,83.201,83.225,190099999.0
2005-04-08 07:09:00,83.204,83.257,83.204,83.25,241400001.0
2005-04-08 07:10:00,83.246,83.275,83.223,83.223,185899997.0
2005-04-08 07:11:00,83.251,83.264,83.237,83.239,137499999.0
2005-04-08 07:12:00,83.251,83.275,83.242,83.257,194400000.0
2005-04-08 07:13:00,83.261,83.291,83.247,83.28,193099999.0
2005-04-08 07:14:00,83.282,83.293,83.26,83.275,263900000.0
2005-04-08 07:15:00,83.246,83.284,83.246,83.278,179199995.0
2005-04-08 07:16:00,83.25,83.283,83.225,83.241,230299999.0
2005-04-08 07:17:00,83.248,83.27,83.236,83.261,164600001.0
2005-04-08 07:18:00,83.256,83.272,83.235,83.25,122399999.0
2005-04-08 07:19:00,83.275,83.275,83.24,83.251,373999995.0
2005-04-08 07:20:00,83.244,83.274,83.24,83.253,143600001.0
2005-04-08 07:21:00,83.255,83.275,83.243,83.253,164000001.0
2005-04-08 07:22:00,83.277,83.313,83.277,83.306,141999998.0
2005-04-08 07:23:00,83.304,83.317,83.272,83.272,220100000.0
2005-04-08 07:24:00,83.31,83.31,83.267,83.284,164100000.0
2005-04-08 07:25:00,83.312,83.322,83.295,83.298,230400000.0
2005-04-08 07:26:00,83.277,83.308,83.267,83.295,252400000.0
2005-04-08 07:27:00,83.259,83.301,83.259,83.297,156300001.0
2005-04-08 07:28:00,83.282,83.293,83.248,83.248,273100001.0
2005-04-08 07:29:00,83.263,83.286,83.254,83.273,221900003.0
2005-04-08 07:30:00,83.284,83.305,83.266,83.288,249300003.0
2005-04-08 07:31:00,83.296,83.307,83.268,83.282,176800000.0
2005-04-08 07:32:00,83.277,83.294,83.262,83.274,166899999.0
2005-04-08 07:33:00,83.279,83.304,83.267,83.284,250100000.0
2005-04-08 07:34:00,83.29,83.318,83.285,83.314,117100000.0
2005-04-08 07:35:00,83.303,83.325,83.284,83.284,218900002.0
2005-04-08 07:36:00,83.295,83.313,83.278,83.311,223600002.0
2005-04-08 07:37:00,83.268,83.294,83.259,83.294,140300003.0
2005-04-08 07:38:00,83.249,83.287,83.249,83.272,159900001.0
2005-04-08 07:39:00,83.282,83.295,83.256,83.273,317300003.0
2005-04-08 07:40:00,83.267,83.281,83.25,83.272,163199997.0
2005-04-08 07:41:00,83.282,83.282,83.253,83.255,139900000.0
2005-04-08 07:42:00,83.28,83.29,83.251,83.251,170400000.0
2005-04-08 07:43:00,83.269,83.275,83.247,83.252,187000006.0
2005-04-08 07:44:00,83.277,83.291,83.263,83.286,79900001.0
2005-04-08 07:45:00,83.252,83.281,83.252,83.269,203000002.0
2005-04-08 07:46:00,83.227,83.282,83.227,83.282,215200002.0
2005-04-08 07:47:00,83.249,83.268,83.229,83.257,118300001.0
2005-04-08 07:48:00,83.267,83.278,83.257,83.272,280000003.0
2005-04-08 07:49:00,83.288,83.291,83.245,83.245,309800003.0
2005-04-08 07:50:00,83.289,83.289,83.205,83.205,232600001.0
2005-04-08 07:51:00,83.26,83.285,83.248,83.248,351200001.0
2005-04-08 07:52:00,83.227,83.269,83.227,83.263,172799997.0
2005-04-08 07:53:00,83.251,83.279,83.233,83.267,133299999.0
2005-04-08 07:54:00,83.277,83.28,83.239,83.28,199699996.0
2005-04-08 07:55:00,83.26,83.293,83.259,83.293,245400003.0
2005-04-08 07:56:00,83.303,83.305,83.265,83.272,119900000.0
2005-04-08 07:57:00,83.294,83.304,83.269,83.274,119800002.0
2005-04-08 07:58:00,83.267,83.296,83.255,83.262,166299997.0
2005-04-08 07:59:00,83.265,83.301,83.243,83.301,78300000.0
2005-04-08 08:00:00,83.276,83.276,83.237,83.237,171900000.0
2005-04-08 08:01:00,83.244,83.268,83.231,83.253,233699998.0
2005-04-08 08:02:00,83.235,83.271,83.235,83.256,303300002.0
2005-04-08 08:03:00,83.244,83.268,83.234,83.249,186599999.0
2005-04-08 08:04:00,83.238,83.259,83.219,83.226,216700001.0
2005-04-08 08:05:00,83.218,83.235,83.191,83.191,249900001.0
2005-04-08 08:06:00,83.208,83.228,83.198,83.202,126300001.0
2005-04-08 08:07:00,83.213,83.248,83.201,83.207,345999999.0
2005-04-08 08:08:00,83.245,83.245,83.211,83.213,124100000.0
2005-04-08 08:09:00,83.218,83.249,83.205,83.211,121500000.0
2005-04-08 08:10:00,83.2,83.236,83.187,83.218,193399997.0
2005-04-08 08:11:00,83.207,83.224,83.165,83.179,206799999.0
2005-04-08 08:12:00,83.188,83.212,83.178,83.204,160500002.0
2005-04-08 08:13:00,83.198,83.234,83.183,83.194,284200001.0
2005-04-08 08:14:00,83.194,83.217,83.175,83.198,261200001.0
2005-04-08 08:15:00,83.205,83.222,83.177,83.208,255100001.0
2005-04-08 08:16:00,83.208,83.22,83.174,83.182,163999998.0
2005-04-08 08:17:00,83.175,83.192,83.124,83.141,164600000.0
2005-04-08 08:18:00,83.14,83.172,83.131,83.139,158700002.0
2005-04-08 08:19:00,83.164,83.169,83.145,83.161,238699996.0
2005-04-08 08:20:00,83.154,83.196,83.151,83.196,276399995.0
2005-04-08 08:21:00,83.178,83.185,83.138,83.138,262199999.0
2005-04-08 08:22:00,83.131,83.175,83.131,83.16,173600001.0
2005-04-08 08:23:00,83.153,83.168,83.137,83.147,156000001.0
2005-04-08 08:24:00,83.172,83.177,83.143,83.157,115299999.0
2005-04-08 08:25:00,83.137,83.173,83.137,83.16,200899996.0
2005-04-08 08:26:00,83.125,83.178,83.125,83.144,276900003.0
2005-04-08 08:27:00,83.155,83.173,83.135,83.135,150299997.0
2005-04-08 08:28:00,83.142,83.18,83.142,83.179,252499998.0
2005-04-08 08:29:00,83.182,83.201,83.155,83.174,96600000.0
2005-04-08 08:30:00,83.161,83.201,83.152,83.195,148000001.0
2005-04-08 08:31:00,83.178,83.182,83.155,83.162,171000000.0
2005-04-08 08:32:00,83.177,83.199,83.166,83.183,135300001.0
2005-04-08 08:33:00,83.17,83.198,83.17,83.185,362600004.0
2005-04-08 08:34:00,83.187,83.206,83.163,83.163,145300001.0
2005-04-08 08:35:00,83.168,83.202,83.158,83.172,160800000.0
2005-04-08 08:36:00,83.162,83.198,83.157,83.172,165500003.0
2005-04-08 08:37:00,83.189,83.189,83.152,83.152,115800000.0
2005-04-08 08:38:00,83.157,83.181,83.141,83.158,233999999.0
2005-04-08 08:39:00,83.172,83.193,83.141,83.165,141400001.0
2005-04-08 08:40:00,83.168,83.182,83.152,83.165,266400006.0
2005-04-08 08:41:00,83.163,83.174,83.13,83.13,214800000.0
2005-04-08 08:42:00,83.132,83.163,83.124,83.135,199900002.0
2005-04-08 08:43:00,83.144,83.173,83.137,83.15,184700004.0
2005-04-08 08:44:00,83.157,83.173,83.14,83.143,256300001.0
2005-04-08 08:45:00,83.14,83.171,83.138,83.144,264700000.0
2005-04-08 08:46:00,83.15,83.166,83.132,83.147,157399998.0
2005-04-08 08:47:00,83.151,83.176,83.139,83.154,248200001.0
2005-04-08 08:48:00,83.171,83.189,83.154,83.164,120500000.0
2005-04-08 08:49:00,83.168,83.181,83.151,83.157,263099997.0
2005-04-08 08:50:00,83.18,83.18,83.146,83.148,229799995.0
2005-04-08 08:51:00,83.153,83.2,83.144,83.15,205499999.0
2005-04-08 08:52:00,83.185,83.187,83.157,83.161,171600000.0
2005-04-08 08:53:00,83.151,83.173,83.141,83.169,253000001.0
2005-04-08 08:54:00,83.15,83.183,83.145,83.153,199799999.0
2005-04-08 08:55:00,83.149,83.174,83.14,83.162,215999998.0
2005-04-08 08:56:00,83.156,83.164,83.117,83.117,170399999.0
2005-04-08 08:57:00,83.13,83.174,83.126,83.166,227000000.0
2005-04-08 08:58:00,83.176,83.187,83.136,83.14,98900001.0
2005-04-08 08:59:00,83.189,83.189,83.14,83.141,208199999.0
2005-04-08 09:00:00,83.148,83.204,83.136,83.169,225499999.0
2005-04-08 09:01:00,83.181,83.192,83.157,83.158,148999998.0
2005-04-08 09:02:00,83.172,83.185,83.166,83.184,142000002.0
2005-04-08 09:03:00,83.184,83.212,83.175,83.211,272899997.0
2005-04-08 09:04:00,83.18,83.201,83.16,83.171,159299999.0
2005-04-08 09:05:00,83.212,83.214,83.18,83.184,217399999.0
2005-04-08 09:06:00,83.175,83.208,83.169,83.188,198599998.0
2005-04-08 09:07:00,83.188,83.216,83.174,83.181,279900002.0
2005-04-08 09:08:00,83.19,83.202,83.165,83.182,143999998.0
2005-04-08 09:09:00,83.192,83.213,83.167,83.197,113600002.0
2005-04-08 09:10:00,83.2,83.204,83.172,83.179,168900000.0
2005-04-08 09:11:00,83.2,83.206,83.166,83.166,169300001.0
2005-04-08 09:12:00,83.171,83.208,83.171,83.208,67700000.0
2005-04-08 09:13:00,83.218,83.242,83.194,83.217,247800000.0
2005-04-08 09:14:00,83.209,83.215,83.156,83.165,210700001.0
2005-04-08 09:15:00,83.189,83.212,83.186,83.199,145099999.0
2005-04-08 09:16:00,83.184,83.216,83.184,83.207,218800000.0
2005-04-08 09:17:00,83.212,83.243,83.195,83.201,287399999.0
2005-04-08 09:18:00,83.19,83.218,83.182,83.211,146700000.0
2005-04-08 09:19:00,83.212,83.227,83.191,83.202,208799995.0
2005-04-08 09:20:00,83.204,83.228,83.196,83.226,155199999.0
2005-04-08 09:21:00,83.237,83.237,83.177,83.194,139100000.0
2005-04-08 09:22:00,83.203,83.228,83.189,83.2,165099998.0
2005-04-08 09:23:00,83.168,83.2,83.158,83.165,235900000.0
2005-04-08 09:24:00,83.17,83.179,83.133,83.179,193600001.0
2005-04-08 09:25:00,83.194,83.217,83.173,83.174,259199996.0
2005-04-08 09:26:00,83.201,83.225,83.191,83.198,210900001.0
2005-04-08 09:27:00,83.191,83.216,83.179,83.209,138100000.0
2005-04-08 09:28:00,83.204,83.243,83.204,83.231,174999999.0
2005-04-08 09:29:00,83.231,83.249,83.209,83.214,150900002.0
2005-04-08 09:30:00,83.217,83.25,83.215,83.236,210699998.0
2005-04-08 09:31:00,83.25,83.268,83.22,83.228,188600001.0
2005-04-08 09:32:00,83.213,83.256,83.191,83.238,141300002.0
2005-04-08 09:33:00,83.223,83.256,83.213,83.249,138400001.0
2005-04-08 09:34:00,83.231,83.248,83.2,83.214,194699997.0
2005-04-08 09:35:00,83.222,83.23,83.187,83.201,174500000.0
2005-04-08 09:36:00,83.191,83.208,83.173,83.181,168599999.0
2005-04-08 09:37:00,83.176,83.216,83.176,83.213,113100001.0
2005-04-08 09:38:00,83.212,83.221,83.18,83.187,96100000.0
2005-04-08 09:39:00,83.214,83.218,83.181,83.194,162499999.0
2005-04-08 09:40:00,83.174,83.215,83.174,83.213,198600001.0
2005-04-08 09:41:00,83.206,83.234,83.191,83.227,159200003.0
2005-04-08 09:42:00,83.237,83.247,83.199,83.199,189100000.0
2005-04-08 09:43:00,83.212,83.249,83.207,83.242,112800001.0
2005-04-08 09:44:00,83.2,83.252,83.188,83.228,208100000.0
2005-04-08 09:45:00,83.225,83.234,83.199,83.202,106299999.0
2005-04-08 09:46:00,83.198,83.224,83.184,83.199,355200007.0
2005-04-08 09:47:00,83.196,83.224,83.194,83.22,279599998.0
2005-04-08 09:48:00,83.197,83.243,83.197,83.236,208300001.0
2005-04-08 09:49:00,83.242,83.263,83.22,83.241,243599994.0
2005-04-08 09:50:00,83.231,83.262,83.219,83.245,269199999.0
2005-04-08 09:51:00,83.234,83.256,83.218,83.249,178900000.0
2005-04-08 09:52:00,83.237,83.237,83.211,83.211,126500002.0
2005-04-08 09:53:00,83.231,83.248,83.215,83.245,260599999.0
2005-04-08 09:54:00,83.243,83.251,83.225,83.225,148400001.0
2005-04-08 09:55:00,83.234,83.27,83.228,83.257,274799996.0
2005-04-08 09:56:00,83.221,83.242,83.216,83.23,202200002.0
2005-04-08 09:57:00,83.222,83.249,83.2,83.214,133700000.0
2005-04-08 09:58:00,83.212,83.246,83.204,83.225,299599998.0
2005-04-08 09:59:00,83.2,83.254,83.2,83.254,239400000.0
2005-04-08 10:00:00,83.233,83.244,83.214,83.224,97599999.0
2005-04-08 10:01:00,83.233,83.248,83.219,83.228,148700001.0
2005-04-08 10:02:00,83.249,83.254,83.225,83.225,212799997.0
2005-04-08 10:03:00,83.238,83.261,83.221,83.261,257900000.0
2005-04-08 10:04:00,83.256,83.258,83.233,83.244,161199997.0
2005-04-08 10:05:00,83.22,83.252,83.209,83.23,160499999.0
2005-04-08 10:06:00,83.201,83.245,83.2,83.21,312500000.0
2005-04-08 10:07:00,83.205,83.23,83.196,83.229,428199994.0
2005-04-08 10:08:00,83.227,83.245,83.206,83.236,249199997.0
2005-04-08 10:09:00,83.228,83.287,83.228,83.277,118299999.0
2005-04-08 10:10:00,83.248,83.27,83.233,83.234,181699998.0
2005-04-08 10:11:00,83.269,83.281,83.255,83.262,200599998.0
2005-04-08 10:12:00,83.248,83.274,83.239,83.253,105100000.0
2005-04-08 10:13:00,83.242,83.278,83.242,83.26,118100001.0
2005-04-08 10:14:00,83.25,83.289,83.247,83.289,172900001.0
2005-04-08 10:15:00,83.268,83.295,83.252,83.294,274799999.0
2005-04-08 10:16:00,83.269,83.304,83.255,83.28,95200000.0
2005-04-08 10:17:00,83.3,83.321,83.269,83.276,201699997.0
2005-04-08 10:18:00,83.286,83.319,83.282,83.307,193999999.0
2005-04-08 10:19:00,83.304,83.34,83.294,83.313,188800002.0
2005-04-08 10:20:00,83.31,83.326,83.29,83.292,261500000.0
2005-04-08 10:21:00,83.278,83.313,83.26,83.293,137400000.0
2005-04-08 10:22:00,83.26,83.303,83.26,83.296,300499997.0
2005-04-08 10:23:00,83.28,83.292,83.256,83.265,207700003.0
2005-04-08 10:24:00,83.278,83.298,83.25,83.251,176300001.0
2005-04-08 10:25:00,83.292,83.31,83.265,83.31,177800002.0
2005-04-08 10:26:00,83.291,83.322,83.288,83.304,195699999.0
2005-04-08 10:27:00,83.311,83.328,83.292,83.306,251699997.0
2005-04-08 10:28:00,83.296,83.336,83.287,83.33,226299995.0
2005-04-08 10:29:00,83.316,83.345,83.303,83.311,230800000.0
2005-04-08 10:30:00,83.315,83.345,83.313,83.335,168299999.0
2005-04-08 10:31:00,83.326,83.34,83.278,83.294,239099999.0
2005-04-08 10:32:00,83.288,83.318,83.273,83.298,115000002.0
2005-04-08 10:33:00,83.308,83.321,83.272,83.295,193099999.0
2005-04-08 10:34:00,83.297,83.318,83.28,83.298,224600001.0
2005-04-08 10:35:00,83.296,83.312,83.266,83.298,192200000.0
2005-04-08 10:36:00,83.287,83.31,83.285,83.308,200100000.0
2005-04-08 10:37:00,83.273,83.294,83.257,83.265,112500000.0
2005-04-08 10:38:00,83.259,83.287,83.253,83.266,237900000.0
2005-04-08 10:39:00,83.27,83.291,83.246,83.276,287099994.0
2005-04-08 10:40:00,83.294,83.295,83.258,83.259,198500001.0
2005-04-08 10:41:00,83.276,83.288,83.251,83.251,191300000.0
2005-04-08 10:42:00,83.251,83.284,83.25,83.267,261600001.0
2005-04-08 10:43:00,83.238,83.286,83.238,83.262,263499999.0
2005-04-08 10:44:00,83.259,83.286,83.248,83.283,271000005.0
2005-04-08 10:45:00,83.285,83.312,83.258,83.285,253300000.0
2005-04-08 10:46:00,83.284,83.298,83.254,83.272,252699999.0
2005-04-08 10:47:00,83.268,83.298,83.257,83.278,186099995.0
2005-04-08 10:48:00,83.242,83.304,83.234,83.287,271599995.0
2005-04-08 10:49:00,83.272,83.297,83.265,83.29,345200001.0
2005-04-08 10:50:00,83.266,83.293,83.253,83.275,211799999.0
2005-04-08 10:51:00,83.286,83.286,83.24,83.244,206400000.0
2005-04-08 10:52:00,83.267,83.284,83.25,83.258,257299999.0
2005-04-08 10:53:00,83.279,83.292,83.244,83.244,193099999.0
2005-04-08 10:54:00,83.24,83.261,83.231,83.253,93400000.0
2005-04-08 10:55:00,83.241,83.254,83.215,83.237,305100000.0
2005-04-08 10:56:00,83.236,83.245,83.213,83.229,196599999.0
2005-04-08 10:57:00,83.25,83.26,83.206,83.218,161399999.0
2005-04-08 10:58:00,83.221,83.249,83.205,83.219,161499996.0
2005-04-08 10:59:00,83.222,83.277,83.222,83.277,251399998.0
2005-04-08 11:00:00,83.253,83.266,83.215,83.254,218200001.0
2005-04-08 11:01:00,83.271,83.291,83.242,83.256,153600000.0
2005-04-08 11:02:00,83.263,83.269,83.23,83.234,216399999.0
2005-04-08 11:03:00,83.252,83.276,83.231,83.24,237299999.0
2005-04-08 11:04:00,83.205,83.252,83.205,83.252,234099999.0
2005-04-08 11:05:00,83.233,83.262,83.23,83.257,128500000.0
2005-04-08 11:06:00,83.194,83.26,83.194,83.26,183999999.0
2005-04-08 11:07:00,83.232,83.257,83.222,83.248,349500001.0
2005-04-08 11:08:00,83.244,83.275,83.229,83.231,195200002.0
2005-04-08 11:09:00,83.233,83.256,83.225,83.256,183499998.0
2005-04-08 11:10:00,83.232,83.259,83.232,83.251,182599999.0
2005-04-08 11:11:00,83.235,83.272,83.231,83.266,138400003.0
2005-04-08 11:12:00,83.227,83.254,83.227,83.252,167000003.0
2005-04-08 11:13:00,83.246,83.246,83.209,83.235,184100000.0
2005-04-08 11:14:00,83.237,83.263,83.217,83.263,152699997.0
2005-04-08 11:15:00,83.247,83.266,83.219,83.237,298999999.0
2005-04-08 11:16:00,83.225,83.237,83.201,83.221,146900001.0
2005-04-08 11:17:00,83.23,83.256,83.204,83.24,168500000.0
2005-04-08 11:18:00,83.211,83.251,83.202,83.215,153199999.0
2005-04-08 11:19:00,83.235,83.255,83.218,83.218,237599999.0
2005-04-08 11:20:00,83.231,83.256,83.217,83.248,215600002.0
2005-04-08 11:21:00,83.253,83.264,83.235,83.239,161499998.0
2005-04-08 11:22:00,83.237,83.244,83.202,83.204,236700001.0
2005-04-08 11:23:00,83.195,83.22,83.193,83.207,128699998.0
2005-04-08 11:24:00,83.226,83.226,83.194,83.205,155699999.0
2005-04-08 11:25:00,83.201,83.215,83.184,83.199,153900001.0
2005-04-08 11:26:00,83.185,83.209,83.171,83.198,126500002.0
2005-04-08 11:27:00,83.207,83.23,83.194,83.194,145299998.0
2005-04-08 11:28:00,83.187,83.237,83.185,83.197,225899998.0
2005-04-08 11:29:00,83.215,83.243,83.204,83.213,206499997.0
2005-04-08 11:30:00,83.221,83.244,83.206,83.222,140900002.0
2005-04-08 11:31:00,83.235,83.238,83.21,83.213,141300003.0
2005-04-08 11:32:00,83.207,83.226,83.191,83.193,234099997.0
2005-04-08 11:33:00,83.208,83.226,83.172,83.181,242000002.0
2005-04-08 11:34:00,83.197,83.21,83.176,83.182,81600000.0
2005-04-08 11:35:00,83.199,83.205,83.172,83.172,98299999.0
2005-04-08 11:36:00,83.177,83.207,83.168,83.195,224399997.0
2005-04-08 11:37:00,83.204,83.21,83.182,83.195,207400001.0
2005-04-08 11:38:00,83.197,83.246,83.197,83.246,290700000.0
2005-04-08 11:39:00,83.227,83.252,83.209,83.23,209600001.0
2005-04-08 11:40:00,83.222,83.255,83.187,83.229,237699997.0
2005-04-08 11:41:00,83.229,83.256,83.21,83.222,205999999.0
2005-04-08 11:42:00,83.217,83.246,83.208,83.233,162100000.0
2005-04-08 11:43:00,83.211,83.266,83.207,83.245,210099999.0
2005-04-08 11:44:00,83.249,83.264,83.22,83.26,161199999.0
2005-04-08 11:45:00,83.261,83.275,83.229,83.258,302400002.0
2005-04-08 11:46:00,83.223,83.273,83.223,83.273,266200002.0
2005-04-08 11:47:00,83.246,83.277,83.238,83.256,274499999.0
2005-04-08 11:48:00,83.258,83.284,83.244,83.282,155300000.0
2005-04-08 11:49:00,83.289,83.297,83.264,83.278,203899996.0
2005-04-08 11:50:00,83.267,83.29,83.251,83.251,169799999.0
2005-04-08 11:51:00,83.256,83.275,83.236,83.25,328599998.0
2005-04-08 11:52:00,83.251,83.278,83.226,83.226,288799999.0
2005-04-08 11:53:00,83.262,83.266,83.231,83.231,210100000.0
2005-04-08 11:54:00,83.227,83.245,83.199,83.217,254800000.0
2005-04-08 11:55:00,83.257,83.257,83.222,83.224,197199999.0
2005-04-08 11:56:00,83.242,83.28,83.242,83.267,223000002.0
2005-04-08 11:57:00,83.27,83.27,83.239,83.244,160299998.0
2005-04-08 11:58:00,83.244,83.258,83.227,83.258,97399998.0
2005-04-08 11:59:00,83.257,83.261,83.222,83.225,196300002.0
2005-04-08 12:00:00,83.211,83.269,83.211,83.244,156100001.0
2005-04-08 12:01:00,83.273,83.273,83.245,83.245,131500000.0
2005-04-08 12:02:00,83.261,83.292,83.254,83.29,202999999.0
2005-04-08 12:03:00,83.274,83.279,83.232,83.262,169000003.0
2005-04-08 12:04:00,83.262,83.28,83.248,83.254,152900000.0
2005-04-08 12:05:00,83.254,83.275,83.238,83.256,213600002.0
2005-04-08 12:06:00,83.223,83.266,83.209,83.244,179800000.0
2005-04-08 12:07:00,83.268,83.287,83.237,83.255,213199999.0
2005-04-08 12:08:00,83.239,83.277,83.239,83.269,195700000.0
2005-04-08 12:09:00,83.264,83.292,83.256,83.278,158200000.0
2005-04-08 12:10:00,83.281,83.289,83.253,83.261,237200003.0
2005-04-08 12:11:00,83.247,83.279,83.247,83.266,118800002.0
2005-04-08 12:12:00,83.265,83.283,83.247,83.26,261699998.0
2005-04-08 12:13:00,83.286,83.288,83.242,83.242,154799997.0
2005-04-08 12:14:00,83.251,83.29,83.251,83.287,154300000.0
2005-04-08 12:15:00,83.258,83.279,83.24,83.268,67000000.0
2005-04-08 12:16:00,83.238,83.29,83.231,83.265,130200000.0
2005-04-08 12:17:00,83.277,83.3,83.267,83.296,181599999.0
2005-04-08 12:18:00,83.272,83.292,83.257,83.261,291499996.0
2005-04-08 12:19:00,83.256,83.295,83.24,83.266,160799998.0
2005-04-08 12:20:00,83.258,83.285,83.242,83.273,228399999.0
2005-04-08 12:21:00,83.266,83.283,83.255,83.259,182399997.0
2005-04-08 12:22:00,83.262,83.281,83.246,83.258,162600000.0
2005-04-08 12:23:00,83.294,83.294,83.25,83.259,164699999.0
2005-04-08 12:24:00,83.249,83.282,83.243,83.243,209399999.0
2005-04-08 12:25:00,83.256,83.285,83.243,83.267,315999997.0
2005-04-08 12:26:00,83.241,83.294,83.233,83.289,179800003.0
2005-04-08 12:27:00,83.26,83.281,83.231,83.263,141500001.0
2005-04-08 12:28:00,83.247,83.303,83.24,83.271,227500001.0
2005-04-08 12:29:00,83.264,83.298,83.252,83.298,202500002.0
2005-04-08 12:30:00,83.273,83.311,83.264,83.272,291800003.0
2005-04-08 12:31:00,83.286,83.315,83.269,83.302,246099998.0
2005-04-08 12:32:00,83.26,83.289,83.256,83.256,270999997.0
2005-04-08 12:33:00,83.25,83.301,83.25,83.272,322000003.0
2005-04-08 12:34:00,83.288,83.299,83.261,83.263,155000002.0
2005-04-08 12:35:00,83.258,83.279,83.247,83.268,227800003.0
2005-04-08 12:36:00,83.263,83.295,83.239,83.278,237999997.0
2005-04-08 12:37:00,83.266,83.298,83.261,83.284,145800001.0
2005-04-08 12:38:00,83.266,83.293,83.247,83.272,220199998.0
2005-04-08 12:39:00,83.277,83.3,83.253,83.285,218799999.0
2005-04-08 12:40:00,83.253,83.305,83.253,83.305,131500001.0
2005-04-08 12:41:00,83.253,83.284,83.251,83.269,90799999.0
2005-04-08 12:42:00,83.237,83.269,83.237,83.269,170399999.0
2005-04-08 12:43:00,83.229,83.285,83.229,83.277,235500000.0
2005-04-08 12:44:00,83.231,83.28,83.231,83.266,162200001.0
2005-04-08 12:45:00,83.263,83.284,83.248,83.263,116800001.0
2005-04-08 12:46:00,83.246,83.288,83.246,83.281,216999996.0
2005-04-08 12:47:00,83.263,83.289,83.213,83.269,248699999.0
2005-04-08 12:48:00,83.248,83.27,83.241,83.267,169600000.0
2005-04-08 12:49:00,83.266,83.295,83.255,83.276,177800001.0
2005-04-08 12:50:00,83.26,83.29,83.244,83.273,181799999.0
2005-04-08 12:51:00,83.272,83.305,83.255,83.271,253600004.0
2005-04-08 12:52:00,83.265,83.307,83.243,83.29,155199999.0
2005-04-08 12:53:00,83.262,83.307,83.262,83.289,162900001.0
2005-04-08 12:54:00,83.292,83.322,83.28,83.301,187900002.0
2005-04-08 12:55:00,83.268,83.298,83.26,83.288,166799997.0
2005-04-08 12:56:00,83.274,83.305,83.253,83.283,178199998.0
2005-04-08 12:57:00,83.264,83.309,83.264,83.304,197799998.0
2005-04-08 12:58:00,83.267,83.299,83.251,83.285,134300000.0
2005-04-08 12:59:00,83.265,83.296,83.258,83.266,202700001.0
2005-04-08 13:00:00,83.262,83.287,83.254,83.27,257800001.0
2005-04-08 13:01:00,83.275,83.287,83.249,83.271,173999999.0
2005-04-08 13:02:00,83.262,83.292,83.253,83.269,185400001.0
2005-04-08 13:03:00,83.269,83.289,83.232,83.264,206500000.0
2005-04-08 13:04:00,83.265,83.289,83.257,83.265,94500000.0
2005-04-08 13:05:00,83.269,83.299,83.263,83.277,186999998.0
2005-04-08 13:06:00,83.283,83.298,83.261,83.294,249900000.0
2005-04-08 13:07:00,83.278,83.278,83.239,83.245,140799998.0
2005-04-08 13:08:00,83.256,83.281,83.238,83.26,206800000.0
2005-04-08 13:09:00,83.263,83.297,83.24,83.255,317100001.0
2005-04-08 13:10:00,83.226,83.29,83.226,83.29,191100002.0
2005-04-08 13:11:00,83.288,83.304,83.269,83.288,162200000.0
2005-04-08 13:12:00,83.287,83.291,83.256,83.275,211400000.0
2005-04-08 13:13:00,83.292,83.306,83.262,83.289,212500000.0
2005-04-08 13:14:00,83.283,83.31,83.275,83.285,161200000.0
2005-04-08 13:15:00,83.302,83.313,83.275,83.294,206999999.0
2005-04-08 13:16:00,83.285,83.303,83.267,83.281,195900002.0
2005-04-08 13:17:00,83.268,83.31,83.253,83.286,184200000.0
2005-04-08 13:18:00,83.256,83.31,83.251,83.31,114500000.0
2005-04-08 13:19:00,83.296,83.323,83.277,83.3,180900002.0
2005-04-08 13:20:00,83.332,83.336,83.29,83.295,222099998.0
2005-04-08 13:21:00,83.289,83.329,83.289,83.322,226599999.0
2005-04-08 13:22:00,83.303,83.336,83.294,83.325,174000001.0
2005-04-08 13:23:00,83.314,83.33,83.303,83.309,171399997.0
2005-04-08 13:24:00,83.316,83.348,83.307,83.322,383799993.0
2005-04-08 13:25:00,83.342,83.347,83.317,83.326,152899998.0
2005-04-08 13:26:00,83.342,83.342,83.297,83.307,232099999.0
2005-04-08 13:27:00,83.308,83.341,83.298,83.314,309999996.0
2005-04-08 13:28:00,83.301,83.328,83.301,83.323,139600000.0
2005-04-08 13:29:00,83.291,83.331,83.275,83.315,193499999.0
2005-04-08 13:30:00,83.284,83.324,83.274,83.304,247199997.0
2005-04-08 13:31:00,83.31,83.338,83.293,83.319,266799998.0
2005-04-08 13:32:00,83.315,83.33,83.293,83.323,196199997.0
2005-04-08 13:33:00,83.31,83.352,83.309,83.32,147600000.0
2005-04-08 13:34:00,83.328,83.348,83.312,83.319,161099999.0
2005-04-08 13:35:00,83.333,83.35,83.317,83.331,202699996.0
2005-04-08 13:36:00,83.339,83.359,83.324,83.326,182600000.0
2005-04-08 13:37:00,83.353,83.364,83.331,83.336,194800000.0
2005-04-08 13:38:00,83.345,83.389,83.33,83.355,229700001.0
2005-04-08 13:39:00,83.354,83.379,83.33,83.379,178299998.0
2005-04-08 13:40:00,83.317,83.384,83.317,83.384,265400002.0
2005-04-08 13:41:00,83.387,83.396,83.356,83.356,155800001.0
2005-04-08 13:42:00,83.364,83.403,83.355,83.371,186700001.0
2005-04-08 13:43:00,83.365,83.416,83.347,83.387,152299998.0
2005-04-08 13:44:00,83.371,83.414,83.371,83.41,177200000.0
2005-04-08 13:45:00,83.389,83.401,83.35,83.379,289900003.0
2005-04-08 13:46:00,83.374,83.439,83.374,83.417,223899999.0
2005-04-08 13:47:00,83.397,83.437,83.397,83.431,134600000.0
2005-04-08 13:48:00,83.422,83.445,83.409,83.435,235400003.0
2005-04-08 13:49:00,83.417,83.442,83.413,83.442,204399999.0
2005-04-08 13:50:00,83.416,83.451,83.407,83.424,171099998.0
2005-04-08 13:51:00,83.416,83.462,83.416,83.434,228299998.0
2005-04-08 13:52:00,83.441,83.481,83.411,83.458,242899996.0
2005-04-08 13:53:00,83.524,83.524,83.477,83.488,190900000.0
2005-04-08 13:54:00,83.459,83.487,83.434,83.445,148200000.0
2005-04-08 13:55:00,83.455,83.474,83.424,83.431,275899999.0
2005-04-08 13:56:00,83.416,83.441,83.404,83.422,172700001.0
2005-04-08 13:57:00,83.417,83.429,83.373,83.38,174400000.0
2005-04-08 13:58:00,83.39,83.397,83.367,83.379,195100002.0
2005-04-08 13:59:00,83.39,83.402,83.358,83.368,221100001.0
2005-04-08 14:00:00,83.393,83.413,83.375,83.391,123900001.0
2005-04-08 14:01:00,83.375,83.408,83.356,83.386,209700001.0
2005-04-08 14:02:00,83.365,83.414,83.363,83.406,123200001.0
2005-04-08 14:03:00,83.383,83.416,83.375,83.397,178899999.0
2005-04-08 14:04:00,83.367,83.39,83.354,83.371,162199999.0
2005-04-08 14:05:00,83.356,83.37,83.343,83.353,203999998.0
2005-04-08 14:06:00,83.327,83.361,83.311,83.333,199499998.0
2005-04-08 14:07:00,83.362,83.37,83.337,83.347,190400000.0
2005-04-08 14:08:00,83.324,83.371,83.319,83.371,125699999.0
2005-04-08 14:09:00,83.361,83.385,83.348,83.37,192599998.0
2005-04-08 14:10:00,83.379,83.391,83.36,83.372,99399999.0
2005-04-08 14:11:00,83.392,83.394,83.355,83.355,189100001.0
2005-04-08 14:12:00,83.354,83.383,83.344,83.383,125000000.0
2005-04-08 14:13:00,83.356,83.388,83.355,83.38,183699999.0
2005-04-08 14:14:00,83.379,83.405,83.363,83.386,193599996.0
2005-04-08 14:15:00,83.377,83.399,83.362,83.398,390500003.0
2005-04-08 14:16:00,83.379,83.404,83.37,83.377,212300001.0
2005-04-08 14:17:00,83.389,83.411,83.381,83.408,197499999.0
2005-04-08 14:18:00,83.365,83.412,83.365,83.391,162599999.0
2005-04-08 14:19:00,83.37,83.408,83.366,83.403,224000001.0
2005-04-08 14:20:00,83.387,83.411,83.369,83.386,150399997.0
2005-04-08 14:21:00,83.365,83.403,83.358,83.378,277100003.0
2005-04-08 14:22:00,83.387,83.387,83.325,83.328,244600002.0
2005-04-08 14:23:00,83.354,83.377,83.333,83.357,249400001.0
2005-04-08 14:24:00,83.339,83.398,83.339,83.387,218999998.0
2005-04-08 14:25:00,83.412,83.427,83.379,83.406,155799999.0
2005-04-08 14:26:00,83.412,83.424,83.386,83.402,193999997.0
2005-04-08 14:27:00,83.402,83.453,83.402,83.442,148300002.0
2005-04-08 14:28:00,83.419,83.423,83.371,83.386,160300000.0
2005-04-08 14:29:00,83.413,83.443,83.4,83.421,128100000.0
2005-04-08 14:30:00,83.435,83.45,83.409,83.421,222799999.0
2005-04-08 14:31:00,83.412,83.433,83.406,83.421,225300001.0
2005-04-08 14:32:00,83.382,83.443,83.382,83.443,174400001.0
2005-04-08 14:33:00,83.418,83.436,83.394,83.397,174999998.0
2005-04-08 14:34:00,83.403,83.454,83.379,83.433,210799999.0
2005-04-08 14:35:00,83.458,83.476,83.433,83.434,181200001.0
2005-04-08 14:36:00,83.435,83.459,83.428,83.459,153699998.0
2005-04-08 14:37:00,83.419,83.46,83.418,83.435,263299995.0
2005-04-08 14:38:00,83.434,83.439,83.407,83.408,141200003.0
2005-04-08 14:39:00,83.428,83.473,83.41,83.451,140000001.0
2005-04-08 14:40:00,83.45,83.475,83.427,83.461,151600000.0
2005-04-08 14:41:00,83.424,83.46,83.389,83.455,215500001.0
2005-04-08 14:42:00,83.433,83.468,83.433,83.461,159599997.0
2005-04-08 14:43:00,83.454,83.469,83.437,83.457,167200002.0
2005-04-08 14:44:00,83.444,83.469,83.432,83.462,205100000.0
2005-04-08 14:45:00,83.452,83.494,83.449,83.493,156700001.0
2005-04-08 14:46:00,83.443,83.479,83.428,83.461,154900001.0
2005-04-08 14:47:00,83.467,83.478,83.444,83.461,232799998.0
2005-04-08 14:48:00,83.462,83.492,83.459,83.475,188300001.0
2005-04-08 14:49:00,83.487,83.494,83.45,83.472,178099999.0
2005-04-08 14:50:00,83.467,83.5,83.447,83.5,213800000.0
2005-04-08 14:51:00,83.497,83.51,83.46,83.48,146999998.0
2005-04-08 14:52:00,83.486,83.506,83.469,83.487,253599999.0
2005-04-08 14:53:00,83.496,83.512,83.476,83.482,331499997.0
2005-04-08 14:54:00,83.459,83.501,83.458,83.486,147500000.0
2005-04-08 14:55:00,83.481,83.514,83.469,83.514,125699997.0
2005-04-08 14:56:00,83.486,83.506,83.48,83.492,154300000.0
2005-04-08 14:57:00,83.494,83.52,83.482,83.507,192000000.0
2005-04-08 14:58:00,83.506,83.519,83.485,83.518,213800001.0
2005-04-08 14:59:00,83.467,83.512,83.467,83.511,174599997.0
2005-04-08 15:00:00,83.493,83.519,83.479,83.511,183499996.0
2005-04-08 15:01:00,83.488,83.52,83.485,83.498,259899998.0
2005-04-08 15:02:00,83.501,83.527,83.497,83.51,157700002.0
2005-04-08 15:03:00,83.494,83.518,83.486,83.499,176100000.0
2005-04-08 15:04:00,83.483,83.512,83.475,83.482,99699999.0
2005-04-08 15:05:00,83.486,83.517,83.483,83.51,366999993.0
2005-04-08 15:06:00,83.503,83.523,83.483,83.495,174400000.0
2005-04-08 15:07:00,83.522,83.541,83.462,83.516,136200001.0
2005-04-08 15:08:00,83.532,83.569,83.523,83.528,154299998.0
2005-04-08 15:09:00,83.51,83.55,83.51,83.528,159099997.0
2005-04-08 15:10:00,83.519,83.583,83.516,83.568,220300002.0
2005-04-08 15:11:00,83.551,83.572,83.503,83.515,257100001.0
2005-04-08 15:12:00,83.527,83.559,83.515,83.54,194600000.0
2005-04-08 15:13:00,83.565,83.576,83.532,83.541,134700000.0
2005-04-08 15:14:00,83.565,83.592,83.554,83.574,231099998.0
2005-04-08 15:15:00,83.579,83.605,83.539,83.539,129099998.0
2005-04-08 15:16:00,83.53,83.571,83.53,83.571,147900000.0
2005-04-08 15:17:00,83.552,83.6,83.552,83.584,202599998.0
2005-04-08 15:18:00,83.554,83.585,83.551,83.565,210500003.0
2005-04-08 15:19:00,83.526,83.568,83.517,83.557,211900000.0
2005-04-08 15:20:00,83.548,83.573,83.504,83.517,139600001.0
2005-04-08 15:21:00,83.514,83.552,83.507,83.545,167800000.0
2005-04-08 15:22:00,83.535,83.546,83.505,83.509,236999997.0
2005-04-08 15:23:00,83.52,83.539,83.511,83.511,178700001.0
2005-04-08 15:24:00,83.518,83.552,83.5,83.525,273599997.0
2005-04-08 15:25:00,83.522,83.54,83.504,83.504,272199997.0
2005-04-08 15:26:00,83.497,83.524,83.491,83.5,283299999.0
2005-04-08 15:27:00,83.481,83.509,83.474,83.482,236100000.0
2005-04-08 15:28:00,83.51,83.535,83.5,83.505,123300001.0
2005-04-08 15:29:00,83.534,83.554,83.515,83.554,267500001.0
2005-04-08 15:30:00,83.54,83.564,83.524,83.544,109000001.0
2005-04-08 15:31:00,83.538,83.564,83.53,83.541,145400002.0
2005-04-08 15:32:00,83.504,83.541,83.5,83.538,194299999.0
2005-04-08 15:33:00,83.542,83.542,83.489,83.489,112600001.0
2005-04-08 15:34:00,83.511,83.548,83.509,83.534,102300000.0
2005-04-08 15:35:00,83.529,83.534,83.491,83.499,198100001.0
2005-04-08 15:36:00,83.488,83.54,83.486,83.54,142300000.0
2005-04-08 15:37:00,83.523,83.541,83.512,83.527,216600001.0
2005-04-08 15:38:00,83.506,83.541,83.498,83.523,275300004.0
2005-04-08 15:39:00,83.525,83.549,83.511,83.535,159099997.0
2005-04-08 15:40:00,83.518,83.563,83.501,83.536,271299999.0
2005-04-08 15:41:00,83.52,83.558,83.52,83.553,105800000.0
2005-04-08 15:42:00,83.542,83.56,83.533,83.547,199000004.0
2005-04-08 15:43:00,83.509,83.55,83.505,83.544,301999999.0
2005-04-08 15:44:00,83.513,83.568,83.509,83.518,195700001.0
2005-04-08 15:45:00,83.543,83.551,83.51,83.51,314599999.0
2005-04-08 15:46:00,83.544,83.561,83.516,83.526,210899998.0
2005-04-08 15:47:00,83.525,83.551,83.524,83.548,182000002.0
2005-04-08 15:48:00,83.534,83.553,83.519,83.548,254899999.0
2005-04-08 15:49:00,83.516,83.538,83.5,83.514,234799998.0
2005-04-08 15:50:00,83.501,83.527,83.496,83.526,140200000.0
2005-04-08 15:51:00,83.511,83.532,83.496,83.507,216399999.0
2005-04-08 15:52:00,83.502,83.52,83.485,83.491,194099997.0
2005-04-08 15:53:00,83.462,83.507,83.462,83.49,116600000.0
2005-04-08 15:54:00,83.474,83.499,83.464,83.492,220299999.0
2005-04-08 15:55:00,83.474,83.499,83.471,83.477,113799999.0
2005-04-08 15:56:00,83.476,83.517,83.476,83.517,135900002.0
2005-04-08 15:57:00,83.521,83.545,83.501,83.519,167100001.0
2005-04-08 15:58:00,83.507,83.543,83.507,83.527,276200003.0
2005-04-08 15:59:00,83.502,83.537,83.499,83.517,153300000.0
2005-04-08 16:00:00,83.542,83.555,83.517,83.517,312299999.0
2005-04-08 16:01:00,83.545,83.567,83.524,83.534,163200000.0
2005-04-08 16:02:00,83.572,83.574,83.538,83.543,205900000.0
2005-04-08 16:03:00,83.573,83.596,83.532,83.547,228500001.0
2005-04-08 16:04:00,83.554,83.56,83.524,83.524,183500001.0
2005-04-08 16:05:00,83.54,83.561,83.532,83.556,186900002.0
2005-04-08 16:06:00,83.519,83.546,83.506,83.511,157699997.0
2005-04-08 16:07:00,83.511,83.525,83.494,83.503,185399997.0
2005-04-08 16:08:00,83.515,83.55,83.513,83.519,190700000.0
2005-04-08 16:09:00,83.537,83.547,83.512,83.519,299400000.0
2005-04-08 16:10:00,83.538,83.55,83.525,83.536,295000001.0
2005-04-08 16:11:00,83.53,83.551,83.511,83.518,66400000.0
2005-04-08 16:12:00,83.543,83.586,83.538,83.567,225999997.0
2005-04-08 16:13:00,83.515,83.537,83.502,83.504,120299999.0
2005-04-08 16:14:00,83.455,83.514,83.455,83.478,150400000.0
2005-04-08 16:15:00,83.448,83.488,83.441,83.482,311899992.0
2005-04-08 16:16:00,83.476,83.498,83.458,83.478,310899997.0
2005-04-08 16:17:00,83.469,83.477,83.447,83.464,242499999.0
2005-04-08 16:18:00,83.478,83.512,83.464,83.493,216599998.0
2005-04-08 16:19:00,83.527,83.527,83.458,83.458,95600001.0
2005-04-08 16:20:00,83.487,83.52,83.481,83.494,257899997.0
2005-04-08 16:21:00,83.493,83.519,83.481,83.493,248099996.0
2005-04-08 16:22:00,83.489,83.518,83.467,83.518,277800002.0
2005-04-08 16:23:00,83.519,83.534,83.495,83.514,258200002.0
2005-04-08 16:24:00,83.494,83.523,83.487,83.509,176300004.0
2005-04-08 16:25:00,83.532,83.538,83.497,83.499,255699994.0
2005-04-08 16:26:00,83.517,83.538,83.496,83.521,261399994.0
2005-04-08 16:27:00,83.524,83.548,83.505,83.548,265099996.0
2005-04-08 16:28:00,83.549,83.553,83.514,83.514,226100001.0
2005-04-08 16:29:00,83.519,83.547,83.509,83.521,135299999.0
2005-04-08 16:30:00,83.516,83.558,83.513,83.55,154100002.0
2005-04-08 16:31:00,83.557,83.557,83.501,83.501,145000000.0
2005-04-08 16:32:00,83.498,83.537,83.479,83.533,175200002.0
2005-04-08 16:33:00,83.516,83.538,83.489,83.502,195900003.0
2005-04-08 16:34:00,83.467,83.519,83.467,83.515,206700000.0
2005-04-08 16:35:00,83.491,83.502,83.463,83.502,226000002.0
2005-04-08 16:36:00,83.511,83.542,83.496,83.503,208999999.0
2005-04-08 16:37:00,83.496,83.526,83.488,83.51,178000005.0
2005-04-08 16:38:00,83.478,83.511,83.463,83.486,150899999.0
2005-04-08 16:39:00,83.506,83.532,83.487,83.532,206899999.0
2005-04-08 16:40:00,83.499,83.536,83.492,83.532,158299999.0
2005-04-08 16:41:00,83.534,83.561,83.521,83.544,189700001.0
2005-04-08 16:42:00,83.535,83.556,83.519,83.551,259599997.0
2005-04-08 16:43:00,83.552,83.557,83.514,83.556,168800001.0
2005-04-08 16:44:00,83.537,83.563,83.529,83.54,150700000.0
2005-04-08 16:45:00,83.539,83.567,83.527,83.542,254599999.0
2005-04-08 16:46:00,83.553,83.581,83.545,83.56,127399999.0
2005-04-08 16:47:00,83.538,83.565,83.53,83.547,226399999.0
2005-04-08 16:48:00,83.571,83.578,83.544,83.544,217699997.0
2005-04-08 16:49:00,83.582,83.6,83.565,83.593,280999996.0
2005-04-08 16:50:00,83.559,83.58,83.546,83.563,143800002.0
2005-04-08 16:51:00,83.566,83.587,83.554,83.566,178500002.0
2005-04-08 16:52:00,83.565,83.585,83.548,83.58,252599998.0
2005-04-08 16:53:00,83.592,83.599,83.557,83.557,219399999.0
2005-04-08 16:54:00,83.556,83.58,83.534,83.552,279699996.0
2005-04-08 16:55:00,83.548,83.563,83.529,83.54,247699997.0
2005-04-08 16:56:00,83.57,83.585,83.544,83.585,209900000.0
2005-04-08 16:57:00,83.56,83.584,83.53,83.546,247099997.0
2005-04-08 16:58:00,83.55,83.587,83.547,83.57,163300001.0
2005-04-08 16:59:00,83.536,83.576,83.512,83.53,215700001.0
2005-04-08 17:00:00,83.503,83.574,83.503,83.562,104099999.0
2005-04-08 17:01:00,83.522,83.571,83.511,83.527,218699998.0
2005-04-08 17:02:00,83.526,83.552,83.509,83.521,204799998.0
2005-04-08 17:03:00,83.514,83.519,83.481,83.484,213200001.0
2005-04-08 17:04:00,83.527,83.533,83.497,83.504,265600000.0
2005-04-08 17:05:00,83.514,83.545,83.497,83.512,231200000.0
2005-04-08 17:06:00,83.497,83.506,83.47,83.478,209499999.0
2005-04-08 17:07:00,83.473,83.507,83.473,83.501,198600000.0
2005-04-08 17:08:00,83.507,83.516,83.489,83.501,210600000.0
2005-04-08 17:09:00,83.489,83.535,83.489,83.525,167999994.0
2005-04-08 17:10:00,83.493,83.531,83.493,83.531,169500001.0
2005-04-08 17:11:00,83.529,83.538,83.506,83.538,204000000.0
2005-04-08 17:12:00,83.519,83.542,83.487,83.495,220799999.0
2005-04-08 17:13:00,83.489,83.537,83.489,83.515,224500002.0
2005-04-08 17:14:00,83.471,83.495,83.467,83.49,151599999.0
2005-04-08 17:15:00,83.495,83.535,83.486,83.509,302899998.0
2005-04-08 17:16:00,83.505,83.51,83.482,83.493,164600002.0
2005-04-08 17:17:00,83.532,83.544,83.499,83.526,182000001.0
2005-04-08 17:18:00,83.512,83.569,83.504,83.549,224400002.0
2005-04-08 17:19:00,83.533,83.558,83.527,83.527,149400001.0
2005-04-08 17:20:00,83.541,83.601,83.535,83.568,244100001.0
2005-04-08 17:21:00,83.62,83.655,83.616,83.636,207699998.0
2005-04-08 17:22:00,83.678,83.769,83.66,83.748,170500005.0
2005-04-08 17:23:00,83.725,83.782,83.72,83.782,178700000.0
2005-04-08 17:24:00,83.787,83.787,83.713,83.715,253000000.0
2005-04-08 17:25:00,83.706,83.736,83.697,83.705,253399999.0
2005-04-08 17:26:00,83.716,83.716,83.66,83.666,220899997.0
2005-04-08 17:27:00,83.677,83.695,83.659,83.659,242599997.0
2005-04-08 17:28:00,83.68,83.692,83.655,83.668,217200000.0
2005-04-08 17:29:00,83.675,83.681,83.639,83.653,202100000.0
2005-04-08 17:30:00,83.651,83.694,83.642,83.678,136200000.0
2005-04-08 17:31:00,83.678,83.71,83.661,83.671,203300003.0
2005-04-08 17:32:00,83.69,83.72,83.673,83.703,126000002.0
2005-04-08 17:33:00,83.704,83.728,83.684,83.717,220799998.0
2005-04-08 17:34:00,83.698,83.734,83.676,83.714,256000003.0
2005-04-08 17:35:00,83.701,83.714,83.683,83.697,180200001.0
2005-04-08 17:36:00,83.703,83.712,83.682,83.7,166999999.0
2005-04-08 17:37:00,83.671,83.689,83.662,83.678,179000000.0
2005-04-08 17:38:00,83.672,83.702,83.664,83.702,173600000.0
2005-04-08 17:39:00,83.686,83.749,83.686,83.704,268500002.0
2005-04-08 17:40:00,83.698,83.719,83.666,83.674,235000002.0
2005-04-08 17:41:00,83.667,83.71,83.641,83.685,234199999.0
2005-04-08 17:42:00,83.698,83.722,83.68,83.698,180599997.0
2005-04-08 17:43:00,83.72,83.757,83.7,83.728,238800001.0
2005-04-08 17:44:00,83.702,83.738,83.692,83.738,213099999.0
2005-04-08 17:45:00,83.752,83.757,83.716,83.716,208299998.0
2005-04-08 17:46:00,83.732,83.742,83.699,83.705,136100002.0
2005-04-08 17:47:00,83.689,83.702,83.667,83.683,156200000.0
2005-04-08 17:48:00,83.661,83.726,83.661,83.723,238700004.0
2005-04-08 17:49:00,83.694,83.694,83.657,83.659,154800000.0
2005-04-08 17:50:00,83.642,83.676,83.624,83.661,171600000.0
2005-04-08 17:51:00,83.664,83.676,83.636,83.639,245799998.0
2005-04-08 17:52:00,83.652,83.652,83.606,83.606,154899998.0
2005-04-08 17:53:00,83.603,83.607,83.568,83.574,375799997.0
2005-04-08 17:54:00,83.558,83.62,83.558,83.593,114299999.0
2005-04-08 17:55:00,83.592,83.674,83.589,83.665,163700000.0
2005-04-08 17:56:00,83.635,83.654,83.612,83.624,223400000.0
2005-04-08 17:57:00,83.593,83.637,83.593,83.63,169799999.0
2005-04-08 17:58:00,83.591,83.642,83.591,83.614,276299997.0
2005-04-08 17:59:00,83.599,83.628,83.583,83.593,282699998.0
2005-04-08 18:00:00,83.559,83.633,83.559,83.62,190800000.0
2005-04-08 18:01:00,83.643,83.671,83.625,83.661,1236099990.0
2005-04-08 18:02:00,83.656,83.688,83.626,83.688,1836999993.0
2005-04-08 18:03:00,83.69,83.74,83.65,83.73,1661499992.0
2005-04-08 18:04:00,83.661,83.699,83.649,83.689,1661499992.0
2005-04-08 18:05:00,83.699,83.732,83.685,83.705,1890600003.0
2005-04-08 18:06:00,83.705,83.742,83.684,83.725,1671899983.0
2005-04-08 18:07:00,83.686,83.716,83.65,83.662,1775600002.0
2005-04-08 18:08:00,83.668,83.695,83.644,83.662,2010400005.0
2005-04-08 18:09:00,83.661,83.689,83.644,83.678,1475600003.0
2005-04-08 18:10:00,83.642,83.674,83.609,83.653,1768800007.0
2005-04-08 18:11:00,83.653,83.676,83.605,83.635,945199994.0
2005-04-08 18:12:00,83.639,83.667,83.626,83.628,1146499994.0
2005-04-08 18:13:00,83.634,83.645,83.57,83.575,1697300002.0
2005-04-08 18:14:00,83.58,83.628,83.58,83.623,1640500000.0
2005-04-08 18:15:00,83.609,83.644,83.588,83.614,1965700006.0
2005-04-08 18:16:00,83.68,83.69,83.63,83.64,569199999.0
2005-04-08 18:17:00,83.593,83.619,83.589,83.619,569199999.0
2005-04-08 18:18:00,83.597,83.615,83.575,83.606,1121500003.0
2005-04-08 18:19:00,83.65,83.66,83.61,83.64,1431900003.0
2005-04-08 18:20:00,83.632,83.659,83.617,83.634,1431900003.0
2005-04-08 18:21:00,83.633,83.648,83.593,83.608,1419899996.0
2005-04-08 18:22:00,83.621,83.644,83.589,83.625,1843300003.0
2005-04-08 18:23:00,83.66,83.68,83.63,83.66,1777599988.0
2005-04-08 18:24:00,83.603,83.626,83.582,83.6,1777599988.0
2005-04-08 18:25:00,83.66,83.67,83.61,83.62,1520199999.0
2005-04-08 18:26:00,83.584,83.621,83.57,83.585,1520199999.0
2005-04-08 18:27:00,83.585,83.61,83.565,83.565,1349499995.0
2005-04-08 18:28:00,83.589,83.624,83.564,83.564,1232099991.0
2005-04-08 18:29:00,83.584,83.599,83.541,83.552,1219800012.0
2005-04-08 18:30:00,83.54,83.576,83.504,83.529,749100000.0
2005-04-08 18:31:00,83.528,83.599,83.512,83.583,1141199995.0
2005-04-08 18:32:00,83.572,83.608,83.55,83.592,1935499993.0
2005-04-08 18:33:00,83.579,83.611,83.563,83.585,1964399996.0
2005-04-08 18:34:00,83.59,83.61,83.572,83.574,1797999995.0
2005-04-08 18:35:00,83.578,83.607,83.561,83.576,1390700001.0
2005-04-08 18:36:00,83.58,83.598,83.557,83.569,1588699995.0
2005-04-08 18:37:00,83.578,83.594,83.543,83.559,1132699997.0
2005-04-08 18:38:00,83.552,83.581,83.537,83.557,681700005.0
2005-04-08 18:39:00,83.54,83.585,83.538,83.568,478399997.0
2005-04-08 18:40:00,83.572,83.586,83.545,83.566,831999993.0
2005-04-08 18:41:00,83.59,83.599,83.545,83.564,793399997.0
2005-04-08 18:42:00,83.548,83.646,83.548,83.626,532799994.0
2005-04-08 18:43:00,83.628,83.65,83.597,83.613,1509899989.0
2005-04-08 18:44:00,83.607,83.635,83.595,83.595,837599994.0
2005-04-08 18:45:00,83.614,83.647,83.559,83.592,975500006.0
2005-04-08 18:46:00,83.582,83.607,83.546,83.558,636399999.0
2005-04-08 18:47:00,83.556,83.579,83.543,83.577,479300004.0
2005-04-08 18:48:00,83.582,83.612,83.559,83.573,691699998.0
2005-04-08 18:49:00,83.595,83.612,83.578,83.603,802399994.0
2005-04-08 18:50:00,83.577,83.621,83.568,83.618,967299996.0
2005-04-08 18:51:00,83.597,83.619,83.577,83.616,392699998.0
2005-04-08 18:52:00,83.594,83.605,83.565,83.566,826600003.0
2005-04-08 18:53:00,83.587,83.614,83.57,83.595,821399998.0
2005-04-08 18:54:00,83.596,83.621,83.565,83.597,891099998.0
2005-04-08 18:55:00,83.567,83.607,83.556,83.603,1089799997.0
2005-04-08 18:56:00,83.576,83.598,83.533,83.56,613800001.0
2005-04-08 18:57:00,83.567,83.575,83.536,83.547,455800002.0
2005-04-08 18:58:00,83.557,83.598,83.534,83.549,1304700001.0
2005-04-08 18:59:00,83.582,83.59,83.565,83.567,913699999.0
2005-04-08 19:00:00,83.568,83.603,83.56,83.585,641400000.0
2005-04-08 19:01:00,83.558,83.607,83.546,83.582,555499997.0
2005-04-08 19:02:00,83.584,83.604,83.569,83.596,222099997.0
2005-04-08 19:03:00,83.608,83.611,83.56,83.586,718499995.0
2005-04-08 19:04:00,83.577,83.592,83.56,83.567,728800001.0
2005-04-08 19:05:00,83.6,83.609,83.576,83.588,330699999.0
2005-04-08 19:06:00,83.572,83.597,83.549,83.565,573400001.0
2005-04-08 19:07:00,83.545,83.584,83.545,83.558,907999998.0
2005-04-08 19:08:00,83.548,83.574,83.532,83.55,910699998.0
2005-04-08 19:09:00,83.556,83.57,83.509,83.517,590499999.0
2005-04-08 19:10:00,83.507,83.536,83.487,83.505,604999999.0
2005-04-08 19:11:00,83.497,83.526,83.497,83.518,200999998.0
2005-04-08 19:12:00,83.513,83.524,83.492,83.51,403200000.0
2005-04-08 19:13:00,83.498,83.539,83.492,83.508,481300003.0
2005-04-08 19:14:00,83.507,83.536,83.484,83.5,437399999.0
2005-04-08 19:15:00,83.513,83.559,83.495,83.559,787500000.0
2005-04-08 19:16:00,83.528,83.561,83.515,83.525,355099999.0
2005-04-08 19:17:00,83.531,83.541,83.515,83.518,566599998.0
2005-04-08 19:18:00,83.52,83.545,83.496,83.496,453900002.0
2005-04-08 19:19:00,83.524,83.555,83.521,83.545,534199998.0
2005-04-08 19:20:00,83.515,83.563,83.513,83.53,430999996.0
2005-04-08 19:21:00,83.552,83.561,83.528,83.528,341499999.0
2005-04-08 19:22:00,83.539,83.569,83.469,83.504,364199994.0
2005-04-08 19:23:00,83.575,83.579,83.527,83.544,1440299992.0
2005-04-08 19:24:00,83.541,83.563,83.524,83.539,631999997.0
2005-04-08 19:25:00,83.517,83.565,83.514,83.551,947499995.0
2005-04-08 19:26:00,83.537,83.582,83.535,83.573,1359600002.0
2005-04-08 19:27:00,83.547,83.584,83.542,83.581,1038800000.0
2005-04-08 19:28:00,83.549,83.588,83.544,83.558,556699997.0
2005-04-08 19:29:00,83.533,83.586,83.533,83.586,622700002.0
2005-04-08 19:30:00,83.545,83.589,83.541,83.561,808099997.0
2005-04-08 19:31:00,83.581,83.593,83.542,83.568,564499998.0
2005-04-08 19:32:00,83.565,83.592,83.558,83.578,758299999.0
2005-04-08 19:33:00,83.56,83.597,83.556,83.574,584199996.0
2005-04-08 19:34:00,83.558,83.579,83.537,83.537,898699996.0
2005-04-08 19:35:00,83.544,83.571,83.525,83.545,832499995.0
2005-04-08 19:36:00,83.517,83.56,83.516,83.54,399699998.0
2005-04-08 19:37:00,83.541,83.551,83.519,83.532,269199998.0
2005-04-08 19:38:00,83.521,83.561,83.521,83.525,930299996.0
2005-04-08 19:39:00,83.511,83.568,83.511,83.562,839899999.0
2005-04-08 19:40:00,83.525,83.552,83.509,83.51,576499998.0
2005-04-08 19:41:00,83.539,83.564,83.508,83.557,776699998.0
2005-04-08 19:42:00,83.504,83.551,83.504,83.516,596199996.0
2005-04-08 19:43:00,83.512,83.556,83.508,83.553,342599997.0
2005-04-08 19:44:00,83.55,83.57,83.533,83.552,431000002.0
2005-04-08 19:45:00,83.575,83.583,83.539,83.56,491099997.0
2005-04-08 19:46:00,83.525,83.574,83.52,83.557,294000001.0
2005-04-08 19:47:00,83.518,83.556,83.518,83.552,215999999.0
2005-04-08 19:48:00,83.52,83.573,83.515,83.544,825900001.0
2005-04-08 19:49:00,83.556,83.585,83.546,83.57,535199999.0
2005-04-08 19:50:00,83.57,83.588,83.534,83.548,440600006.0
2005-04-08 19:51:00,83.575,83.592,83.559,83.573,228500003.0
2005-04-08 19:52:00,83.553,83.583,83.53,83.556,536499999.0
2005-04-08 19:53:00,83.55,83.574,83.513,83.542,654099997.0
2005-04-08 19:54:00,83.579,83.609,83.567,83.567,770500004.0
2005-04-08 19:55:00,83.598,83.647,83.592,83.622,326400000.0
2005-04-08 19:56:00,83.629,83.645,83.596,83.599,237100002.0
2005-04-08 19:57:00,83.588,83.621,83.58,83.592,302799998.0
2005-04-08 19:58:00,83.578,83.597,83.567,83.577,747499998.0
2005-04-08 19:59:00,83.584,83.612,83.57,83.588,866399996.0
2005-04-08 20:00:00,83.591,83.61,83.571,83.588,331600000.0
2005-04-08 20:01:00,83.562,83.609,83.552,83.601,536899996.0
2005-04-08 20:02:00,83.588,83.602,83.552,83.565,794399999.0
2005-04-08 20:03:00,83.58,83.585,83.561,83.566,465399996.0
2005-04-08 20:04:00,83.538,83.608,83.504,83.608,299700002.0
2005-04-08 20:05:00,83.604,83.631,83.55,83.613,660799995.0
2005-04-08 20:06:00,83.579,83.63,83.579,83.609,888600000.0
2005-04-08 20:07:00,83.61,83.62,83.574,83.603,697299995.0
2005-04-08 20:08:00,83.6,83.634,83.587,83.61,367200001.0
2005-04-08 20:09:00,83.586,83.624,83.585,83.602,465500000.0
2005-04-08 20:10:00,83.596,83.614,83.572,83.6,871799997.0
2005-04-08 20:11:00,83.595,83.61,83.575,83.595,844999991.0
2005-04-08 20:12:00,83.544,83.605,83.544,83.603,1290799997.0
2005-04-08 20:13:00,83.573,83.588,83.551,83.573,460200001.0
2005-04-08 20:14:00,83.578,83.595,83.557,83.59,539799997.0
2005-04-08 20:15:00,83.59,83.597,83.565,83.565,769400005.0
2005-04-08 20:16:00,83.548,83.588,83.527,83.575,639699995.0
2005-04-08 20:17:00,83.552,83.578,83.542,83.574,398899998.0
2005-04-08 20:18:00,83.528,83.582,83.528,83.582,154600000.0
2005-04-08 20:19:00,83.584,83.599,83.559,83.569,381400002.0
2005-04-08 20:20:00,83.527,83.586,83.524,83.567,739599992.0
2005-04-08 20:21:00,83.56,83.591,83.553,83.572,540499998.0
2005-04-08 20:22:00,83.554,83.579,83.529,83.562,796200001.0
2005-04-08 20:23:00,83.562,83.605,83.561,83.605,607799997.0
2005-04-08 20:24:00,83.566,83.61,83.556,83.583,453799997.0
2005-04-08 20:25:00,83.585,83.596,83.566,83.571,752299999.0
2005-04-08 20:26:00,83.575,83.599,83.548,83.563,522099998.0
2005-04-08 20:27:00,83.581,83.585,83.547,83.552,315799998.0
2005-04-08 20:28:00,83.52,83.59,83.515,83.544,1130999997.0
2005-04-08 20:29:00,83.563,83.597,83.554,83.572,1509200004.0
2005-04-08 20:30:00,83.547,83.587,83.531,83.549,1362899997.0
2005-04-08 20:31:00,83.57,83.581,83.543,83.564,1025799996.0
2005-04-08 20:32:00,83.57,83.611,83.565,83.569,1058699993.0
2005-04-08 20:33:00,83.56,83.58,83.55,83.556,735899998.0
2005-04-08 20:34:00,83.557,83.582,83.54,83.561,374399997.0
2005-04-08 20:35:00,83.583,83.587,83.539,83.539,528700004.0
2005-04-08 20:36:00,83.535,83.561,83.531,83.55,509200002.0
2005-04-08 20:37:00,83.534,83.569,83.53,83.556,597299998.0
2005-04-08 20:38:00,83.569,83.585,83.539,83.564,936599992.0
2005-04-08 20:39:00,83.578,83.586,83.523,83.535,658200005.0
2005-04-08 20:40:00,83.521,83.575,83.521,83.545,1194100000.0
2005-04-08 20:41:00,83.583,83.584,83.527,83.537,959199996.0
2005-04-08 20:42:00,83.537,83.565,83.535,83.553,977699995.0
2005-04-08 20:43:00,83.528,83.551,83.522,83.545,711500001.0
2005-04-08 20:44:00,83.502,83.54,83.493,83.517,771799992.0
2005-04-08 20:45:00,83.536,83.557,83.521,83.537,569600003.0
2005-04-08 20:46:00,83.543,83.567,83.517,83.522,568300003.0
2005-04-08 20:47:00,83.545,83.569,83.518,83.561,1136900003.0
2005-04-08 20:48:00,83.553,83.585,83.523,83.538,504400002.0
2005-04-08 20:49:00,83.554,83.583,83.539,83.559,451300000.0
2005-04-08 20:50:00,83.545,83.576,83.517,83.561,1036700007.0
2005-04-08 20:51:00,83.565,83.592,83.544,83.563,419400002.0
2005-04-08 20:52:00,83.53,83.565,83.514,83.543,377399998.0
2005-04-08 20:53:00,83.53,83.561,83.521,83.536,1128999991.0
2005-04-08 20:54:00,83.53,83.571,83.512,83.532,570499999.0
2005-04-08 20:55:00,83.542,83.568,83.524,83.562,1320400004.0
2005-04-08 20:56:00,83.527,83.555,83.504,83.515,670400002.0
2005-04-08 20:57:00,83.528,83.551,83.505,83.55,661099995.0
2005-04-08 20:58:00,83.519,83.572,83.519,83.564,1362099995.0
2005-04-08 20:59:00,83.58,83.61,83.56,83.577,1107499997.0
2005-04-08 21:00:00,83.605,83.612,83.572,83.59,993499995.0
2005-04-08 21:01:00,83.609,83.638,83.596,83.599,1014199999.0
2005-04-08 21:02:00,83.615,83.635,83.584,83.609,464999999.0
2005-04-08 21:03:00,83.603,83.627,83.596,83.625,271200002.0
2005-04-08 21:04:00,83.635,83.651,83.602,83.602,356000001.0
2005-04-08 21:05:00,83.619,83.654,83.57,83.575,699300003.0
2005-04-08 21:06:00,83.574,83.683,83.55,83.623,584500000.0
2005-04-08 21:07:00,83.607,83.637,83.593,83.599,788599997.0
2005-04-08 21:08:00,83.584,83.611,83.57,83.578,852899999.0
2005-04-08 21:09:00,83.615,83.616,83.58,83.58,291899997.0
2005-04-08 21:10:00,83.591,83.61,83.568,83.58,884699995.0
2005-04-08 21:11:00,83.59,83.632,83.585,83.622,444800001.0
2005-04-08 21:12:00,83.613,83.625,83.578,83.59,281900003.0
2005-04-08 21:13:00,83.592,83.631,83.59,83.607,440199996.0
2005-04-08 21:14:00,83.598,83.621,83.591,83.611,795499998.0
2005-04-08 21:15:00,83.594,83.64,83.593,83.61,907899994.0
2005-04-08 21:16:00,83.606,83.645,83.593,83.611,830299997.0
2005-04-08 21:17:00,83.627,83.66,83.608,83.622,1179599997.0
2005-04-08 21:18:00,83.611,83.646,83.581,83.646,619599999.0
2005-04-08 21:19:00,83.644,83.651,83.608,83.634,673800002.0
2005-04-08 21:20:00,83.627,83.656,83.61,83.656,1155399998.0
2005-04-08 21:21:00,83.639,83.647,83.621,83.625,955999993.0
2005-04-08 21:22:00,83.637,83.658,83.615,83.631,791399999.0
2005-04-08 21:23:00,83.62,83.667,83.615,83.637,688499997.0
2005-04-08 21:24:00,83.637,83.666,83.618,83.618,746699998.0
2005-04-08 21:25:00,83.633,83.667,83.624,83.641,1184200001.0
2005-04-08 21:26:00,83.656,83.692,83.641,83.674,488399995.0
2005-04-08 21:27:00,83.66,83.685,83.627,83.667,473500002.0
2005-04-08 21:28:00,83.677,83.717,83.676,83.689,390399997.0
2005-04-08 21:29:00,83.689,83.712,83.656,83.678,626899998.0
2005-04-08 21:30:00,83.642,83.682,83.628,83.644,328599998.0
2005-04-08 21:31:00,83.663,83.679,83.642,83.665,266799998.0
2005-04-08 21:32:00,83.662,83.69,83.653,83.681,428900001.0
2005-04-08 21:33:00,83.693,83.698,83.661,83.675,543699998.0
2005-04-08 21:34:00,83.652,83.696,83.635,83.677,188299995.0
2005-04-08 21:35:00,83.662,83.699,83.658,83.693,438899998.0
2005-04-08 21:36:00,83.685,83.699,83.66,83.676,400300001.0
2005-04-08 21:37:00,83.671,83.687,83.648,83.662,539099998.0
2005-04-08 21:38:00,83.683,83.691,83.664,83.68,160400002.0
2005-04-08 21:39:00,83.681,83.696,83.653,83.653,391299999.0
2005-04-08 21:40:00,83.659,83.705,83.643,83.649,521799998.0
2005-04-08 21:41:00,83.7,83.71,83.662,83.662,354700004.0
2005-04-08 21:42:00,83.687,83.7,83.672,83.688,329299997.0
2005-04-08 21:43:00,83.685,83.704,83.651,83.702,282300001.0
2005-04-08 21:44:00,83.656,83.695,83.65,83.675,819999998.0
2005-04-08 21:45:00,83.671,83.684,83.63,83.648,330599997.0
2005-04-08 21:46:00,83.643,83.684,83.639,83.646,238399999.0
2005-04-08 21:47:00,83.638,83.674,83.638,83.655,411200003.0
2005-04-08 21:48:00,83.653,83.666,83.612,83.634,562500005.0
2005-04-08 21:49:00,83.674,83.682,83.639,83.651,164099998.0
2005-04-08 21:50:00,83.655,83.659,83.614,83.614,160000000.0
2005-04-08 21:51:00,83.62,83.661,83.608,83.64,234399998.0
2005-04-08 21:52:00,83.641,83.66,83.626,83.638,245799993.0
2005-04-08 21:53:00,83.641,83.658,83.606,83.63,517899998.0
2005-04-08 21:54:00,83.607,83.641,83.607,83.617,257699997.0
2005-04-08 21:55:00,83.618,83.643,83.591,83.602,381100002.0
2005-04-08 21:56:00,83.587,83.631,83.57,83.588,284999997.0
2005-04-08 21:57:00,83.577,83.628,83.576,83.6,172499998.0
2005-04-08 21:58:00,83.609,83.626,83.585,83.587,130000001.0
2005-04-08 21:59:00,83.578,83.616,83.567,83.567,404500003.0
2005-04-08 22:00:00,83.574,83.614,83.561,83.611,585999995.0
2005-04-08 22:01:00,83.619,83.631,83.584,83.609,658000000.0
2005-04-08 22:02:00,83.571,83.602,83.557,83.602,666300001.0
2005-04-08 22:03:00,83.596,83.618,83.566,83.566,472500002.0
2005-04-08 22:04:00,83.548,83.601,83.548,83.588,649099998.0
2005-04-08 22:05:00,83.575,83.594,83.574,83.594,226200003.0
2005-04-08 22:06:00,83.552,83.58,83.544,83.571,126199999.0
2005-04-08 22:07:00,83.58,83.604,83.576,83.602,323099996.0
2005-04-08 22:08:00,83.56,83.607,83.56,83.581,224200000.0
2005-04-08 22:09:00,83.583,83.602,83.572,83.59,286600001.0
2005-04-08 22:10:00,83.557,83.593,83.547,83.57,308699994.0
2005-04-08 22:11:00,83.573,83.599,83.564,83.575,397499997.0
2005-04-08 22:12:00,83.557,83.577,83.539,83.558,328399998.0
2005-04-08 22:13:00,83.563,83.599,83.55,83.564,427799998.0
2005-04-08 22:14:00,83.557,83.589,83.545,83.553,319599999.0
2005-04-08 22:15:00,83.559,83.575,83.539,83.56,223000003.0
2005-04-08 22:16:00,83.534,83.58,83.52,83.536,509400000.0
2005-04-08 22:17:00,83.541,83.573,83.541,83.558,257699998.0
2005-04-08 22:18:00,83.544,83.569,83.536,83.561,427400000.0
2005-04-08 22:19:00,83.542,83.573,83.534,83.572,309699997.0
2005-04-08 22:20:00,83.554,83.569,83.534,83.534,280499998.0
2005-04-08 22:21:00,83.569,83.574,83.536,83.546,334599998.0
2005-04-08 22:22:00,83.548,83.575,83.54,83.55,411800002.0
2005-04-08 22:23:00,83.542,83.561,83.529,83.54,459400000.0
2005-04-08 22:24:00,83.549,83.58,83.535,83.558,288500001.0
2005-04-08 22:25:00,83.582,83.607,83.57,83.586,207300002.0
2005-04-08 22:26:00,83.558,83.592,83.537,83.568,191300002.0
2005-04-08 22:27:00,83.571,83.596,83.549,83.592,606900004.0
2005-04-08 22:28:00,83.558,83.602,83.558,83.586,289999998.0
2005-04-08 22:29:00,83.576,83.602,83.574,83.595,302299996.0
2005-04-08 22:30:00,83.571,83.605,83.564,83.579,212399999.0
2005-04-08 22:31:00,83.596,83.598,83.538,83.538,637000001.0
2005-04-08 22:32:00,83.554,83.583,83.546,83.565,387600005.0
2005-04-08 22:33:00,83.563,83.595,83.554,83.575,690099995.0
2005-04-08 22:34:00,83.528,83.58,83.528,83.58,525799993.0
2005-04-08 22:35:00,83.572,83.594,83.558,83.579,204199998.0
2005-04-08 22:36:00,83.568,83.569,83.535,83.535,430300000.0
2005-04-08 22:37:00,83.582,83.582,83.526,83.535,230499999.0
2005-04-08 22:38:00,83.537,83.537,83.5,83.522,190200001.0
2005-04-08 22:39:00,83.55,83.575,83.544,83.575,265399999.0
2005-04-08 22:40:00,83.572,83.584,83.541,83.552,288399998.0
2005-04-08 22:41:00,83.555,83.576,83.534,83.574,350700000.0
2005-04-08 22:42:00,83.532,83.572,83.528,83.528,199700000.0
2005-04-08 22:43:00,83.537,83.537,83.5,83.519,273899999.0
2005-04-08 22:44:00,83.497,83.517,83.472,83.478,323600001.0
2005-04-08 22:45:00,83.521,83.533,83.486,83.503,605699994.0
2005-04-08 22:46:00,83.46,83.517,83.46,83.509,351800001.0
2005-04-08 22:47:00,83.524,83.531,83.501,83.503,271300001.0
2005-04-08 22:48:00,83.485,83.518,83.467,83.51,203000001.0
2005-04-08 22:49:00,83.513,83.526,83.488,83.498,268400000.0
2005-04-08 22:50:00,83.466,83.525,83.463,83.525,294699996.0
2005-04-08 22:51:00,83.497,83.53,83.465,83.492,306600000.0
2005-04-08 22:52:00,83.464,83.495,83.45,83.477,214999995.0
2005-04-08 22:53:00,83.522,83.522,83.457,83.48,683099987.0
2005-04-08 22:54:00,83.501,83.502,83.466,83.474,251099999.0
2005-04-08 22:55:00,83.47,83.498,83.448,83.448,261900000.0
2005-04-08 22:56:00,83.44,83.467,83.42,83.448,194099997.0
2005-04-08 22:57:00,83.47,83.5,83.428,83.5,398299999.0
2005-04-08 22:58:00,83.452,83.516,83.426,83.516,179300002.0
2005-04-08 22:59:00,83.483,83.519,83.431,83.47,621999999.0
2005-04-08 23:00:00,83.52,83.53,83.52,83.53,235300002.0
2005-04-08 23:01:00,83.54,83.54,83.54,83.54,235300002.0
2005-04-08 23:03:00,83.58,83.58,83.58,83.58,235300002.0
2005-04-08 23:11:00,83.6,83.6,83.6,83.6,235300002.0
2005-04-08 23:15:00,83.56,83.56,83.56,83.56,235300002.0
2005-04-08 23:17:00,83.58,83.58,83.58,83.58,235300002.0
2005-04-08 23:21:00,83.6,83.6,83.6,83.6,235300002.0
2005-04-08 23:23:00,83.55,83.55,83.55,83.55,235300002.0
2005-04-08 23:39:00,83.56,83.56,83.56,83.56,235300002.0
2005-04-08 23:41:00,83.57,83.57,83.57,83.57,235300002.0
2005-04-08 23:47:00,83.51,83.51,83.51,83.51,235300002.0
2005-04-10 23:00:00,83.476,83.491,83.452,83.455,235300002.0
2005-04-10 23:01:00,83.447,83.485,83.408,83.481,162300000.0
2005-04-10 23:02:00,83.487,83.489,83.449,83.453,202400001.0
2005-04-10 23:03:00,83.459,83.484,83.44,83.46,213800001.0
2005-04-10 23:04:00,83.451,83.505,83.451,83.504,214500001.0
2005-04-10 23:05:00,83.508,83.522,83.476,83.476,215199997.0
2005-04-10 23:06:00,83.469,83.527,83.469,83.527,151800001.0
2005-04-10 23:07:00,83.533,83.548,83.508,83.516,132100000.0
2005-04-10 23:08:00,83.518,83.532,83.498,83.515,154300001.0
2005-04-10 23:09:00,83.51,83.536,83.505,83.528,146999999.0
2005-04-10 23:10:00,83.52,83.549,83.507,83.521,195300000.0
2005-04-10 23:11:00,83.513,83.524,83.493,83.51,190499997.0
2005-04-10 23:12:00,83.508,83.53,83.498,83.53,91000000.0
2005-04-10 23:13:00,83.536,83.542,83.503,83.503,161100001.0
2005-04-10 23:14:00,83.5,83.53,83.499,83.522,293399999.0
2005-04-10 23:15:00,83.514,83.522,83.498,83.498,65200000.0
2005-04-10 23:16:00,83.524,83.525,83.504,83.508,256900002.0
2005-04-10 23:17:00,83.498,83.535,83.498,83.525,140900002.0
2005-04-10 23:18:00,83.518,83.523,83.502,83.513,189699999.0
2005-04-10 23:19:00,83.536,83.547,83.52,83.547,213199995.0
2005-04-10 23:20:00,83.539,83.553,83.528,83.543,275899998.0
2005-04-10 23:21:00,83.522,83.557,83.516,83.532,264200000.0
2005-04-10 23:22:00,83.547,83.557,83.53,83.534,251400001.0
2005-04-10 23:23:00,83.556,83.561,83.513,83.513,167400000.0
2005-04-10 23:24:00,83.525,83.555,83.505,83.542,206900000.0
2005-04-10 23:25:00,83.517,83.546,83.517,83.54,126800000.0
2005-04-10 23:26:00,83.516,83.544,83.495,83.518,226700001.0
2005-04-10 23:27:00,83.516,83.55,83.515,83.55,254700005.0
2005-04-10 23:28:00,83.524,83.553,83.516,83.551,313599998.0
2005-04-10 23:29:00,83.523,83.53,83.506,83.511,150100000.0
2005-04-10 23:30:00,83.535,83.543,83.519,83.521,188499999.0
2005-04-10 23:31:00,83.545,83.548,83.501,83.54,108500000.0
2005-04-10 23:32:00,83.532,83.542,83.512,83.538,105599999.0
2005-04-10 23:33:00,83.542,83.557,83.533,83.554,197799999.0
2005-04-10 23:34:00,83.532,83.555,83.51,83.518,276199999.0
2005-04-10 23:35:00,83.521,83.539,83.516,83.532,232199996.0
2005-04-10 23:36:00,83.532,83.549,83.516,83.533,370299998.0
2005-04-10 23:37:00,83.519,83.532,83.497,83.53,232099996.0
2005-04-10 23:38:00,83.514,83.563,83.514,83.547,226300002.0
2005-04-10 23:39:00,83.531,83.564,83.475,83.551,124700000.0
2005-04-10 23:40:00,83.54,83.565,83.54,83.559,271999998.0
2005-04-10 23:41:00,83.548,83.562,83.528,83.534,226899998.0
2005-04-10 23:42:00,83.54,83.55,83.526,83.53,199799997.0
2005-04-10 23:43:00,83.52,83.559,83.52,83.553,101200000.0
2005-04-10 23:44:00,83.541,83.562,83.529,83.557,220000001.0
2005-04-10 23:45:00,83.532,83.568,83.53,83.555,333500004.0
2005-04-10 23:46:00,83.535,83.557,83.518,83.527,171100001.0
2005-04-10 23:47:00,83.527,83.55,83.511,83.531,279600001.0
2005-04-10 23:48:00,83.495,83.536,83.495,83.525,146700002.0
2005-04-10 23:49:00,83.481,83.513,83.471,83.488,235899998.0
2005-04-10 23:50:00,83.5,83.517,83.485,83.495,118000000.0
2005-04-10 23:51:00,83.505,83.523,83.469,83.51,255899998.0
2005-04-10 23:52:00,83.508,83.517,83.481,83.5,182999997.0
2005-04-10 23:53:00,83.518,83.527,83.483,83.505,115500000.0
2005-04-10 23:54:00,83.5,83.524,83.5,83.52,141299997.0
2005-04-10 23:55:00,83.508,83.53,83.502,83.518,192199999.0
2005-04-10 23:56:00,83.505,83.529,83.503,83.523,177200000.0
2005-04-10 23:57:00,83.512,83.529,83.501,83.51,99200000.0
2005-04-10 23:58:00,83.513,83.533,83.503,83.504,207600001.0
2005-04-10 23:59:00,83.519,83.533,83.501,83.501,167799999.0
2005-04-11 00:00:00,83.515,83.526,83.485,83.49,155900001.0
2005-04-11 00:01:00,83.516,83.537,83.491,83.519,295699999.0
2005-04-11 00:02:00,83.512,83.524,83.488,83.518,139400000.0
2005-04-11 00:03:00,83.487,83.525,83.485,83.502,175300000.0
2005-04-11 00:04:00,83.495,83.512,83.463,83.489,188800001.0
2005-04-11 00:05:00,83.482,83.517,83.468,83.494,135799999.0
2005-04-11 00:06:00,83.501,83.512,83.473,83.485,265199996.0
2005-04-11 00:07:00,83.512,83.531,83.481,83.493,177199998.0
2005-04-11 00:08:00,83.511,83.511,83.484,83.484,148700001.0
2005-04-11 00:09:00,83.503,83.528,83.492,83.502,230999999.0
2005-04-11 00:10:00,83.511,83.535,83.488,83.52,148100000.0
2005-04-11 00:11:00,83.51,83.532,83.496,83.509,219999996.0
2005-04-11 00:12:00,83.515,83.533,83.498,83.501,172400001.0
2005-04-11 00:13:00,83.508,83.526,83.488,83.512,284800003.0
2005-04-11 00:14:00,83.525,83.53,83.504,83.504,166700001.0
2005-04-11 00:15:00,83.492,83.516,83.475,83.482,177999999.0
2005-04-11 00:16:00,83.503,83.518,83.479,83.491,171699999.0
2005-04-11 00:17:00,83.495,83.507,83.485,83.502,123099999.0
2005-04-11 00:18:00,83.503,83.513,83.473,83.475,282900001.0
2005-04-11 00:19:00,83.489,83.508,83.484,83.496,204100002.0
2005-04-11 00:20:00,83.481,83.5,83.462,83.476,180100001.0
2005-04-11 00:21:00,83.506,83.514,83.479,83.504,202099998.0
2005-04-11 00:22:00,83.48,83.528,83.477,83.528,304000000.0
2005-04-11 00:23:00,83.51,83.533,83.483,83.504,298799999.0
2005-04-11 00:24:00,83.484,83.502,83.464,83.472,155099997.0
2005-04-11 00:25:00,83.503,83.503,83.472,83.49,142999999.0
2005-04-11 00:26:00,83.528,83.529,83.489,83.492,193999997.0
2005-04-11 00:27:00,83.493,83.525,83.485,83.5,198300002.0
2005-04-11 00:28:00,83.486,83.507,83.463,83.463,193600001.0
2005-04-11 00:29:00,83.47,83.495,83.46,83.485,167200000.0
2005-04-11 00:30:00,83.459,83.504,83.459,83.493,126799999.0
2005-04-11 00:31:00,83.479,83.504,83.475,83.491,155199998.0
2005-04-11 00:32:00,83.492,83.519,83.481,83.509,151600000.0
2005-04-11 00:33:00,83.492,83.516,83.478,83.499,152099999.0
2005-04-11 00:34:00,83.486,83.508,83.482,83.5,111200001.0
2005-04-11 00:35:00,83.477,83.51,83.476,83.484,179199999.0
2005-04-11 00:36:00,83.488,83.514,83.486,83.51,355399992.0
2005-04-11 00:37:00,83.477,83.51,83.475,83.493,261700001.0
2005-04-11 00:38:00,83.499,83.527,83.481,83.524,216200001.0
2005-04-11 00:39:00,83.512,83.523,83.486,83.512,198699999.0
2005-04-11 00:40:00,83.537,83.538,83.48,83.48,155899998.0
2005-04-11 00:41:00,83.524,83.538,83.485,83.504,166300003.0
2005-04-11 00:42:00,83.494,83.534,83.477,83.502,285299995.0
2005-04-11 00:43:00,83.486,83.532,83.476,83.506,243500000.0
2005-04-11 00:44:00,83.492,83.511,83.475,83.478,264099999.0
2005-04-11 00:45:00,83.474,83.505,83.472,83.48,126599999.0
2005-04-11 00:46:00,83.529,83.529,83.477,83.489,167099998.0
2005-04-11 00:47:00,83.483,83.515,83.478,83.492,152800000.0
2005-04-11 00:48:00,83.497,83.499,83.464,83.464,333399997.0
2005-04-11 00:49:00,83.484,83.502,83.47,83.502,156500000.0
2005-04-11 00:50:00,83.501,83.51,83.483,83.495,218800004.0
2005-04-11 00:51:00,83.501,83.511,83.475,83.495,267500002.0
2005-04-11 00:52:00,83.498,83.524,83.485,83.494,225800002.0
2005-04-11 00:53:00,83.5,83.519,83.492,83.517,192899997.0
2005-04-11 00:54:00,83.505,83.525,83.489,83.492,228900004.0
2005-04-11 00:55:00,83.499,83.525,83.484,83.496,286799998.0
2005-04-11 00:56:00,83.494,83.513,83.474,83.476,260300001.0
2005-04-11 00:57:00,83.509,83.51,83.487,83.487,181799997.0
2005-04-11 00:58:00,83.5,83.519,83.495,83.503,162299998.0
2005-04-11 00:59:00,83.504,83.52,83.484,83.511,163800000.0
2005-04-11 01:00:00,83.505,83.521,83.491,83.491,186100001.0
2005-04-11 01:01:00,83.482,83.526,83.475,83.523,111700000.0
2005-04-11 01:02:00,83.498,83.531,83.49,83.52,180799999.0
2005-04-11 01:03:00,83.535,83.545,83.483,83.504,289199998.0
2005-04-11 01:04:00,83.529,83.529,83.464,83.473,154499999.0
2005-04-11 01:05:00,83.488,83.52,83.466,83.477,209899994.0
2005-04-11 01:06:00,83.512,83.512,83.459,83.466,186399997.0
2005-04-11 01:07:00,83.483,83.492,83.468,83.477,124200000.0
2005-04-11 01:08:00,83.455,83.481,83.446,83.476,182999999.0
2005-04-11 01:09:00,83.462,83.48,83.45,83.479,263599997.0
2005-04-11 01:10:00,83.473,83.493,83.456,83.477,149200000.0
2005-04-11 01:11:00,83.465,83.489,83.446,83.467,172299998.0
2005-04-11 01:12:00,83.479,83.521,83.462,83.502,295700000.0
2005-04-11 01:13:00,83.516,83.532,83.495,83.498,263699997.0
2005-04-11 01:14:00,83.516,83.527,83.494,83.505,219099997.0
2005-04-11 01:15:00,83.506,83.529,83.491,83.515,178700001.0
2005-04-11 01:16:00,83.502,83.544,83.502,83.544,119199998.0
2005-04-11 01:17:00,83.53,83.544,83.503,83.539,223799995.0
2005-04-11 01:18:00,83.52,83.539,83.497,83.514,309599997.0
2005-04-11 01:19:00,83.539,83.544,83.502,83.531,291899998.0
2005-04-11 01:20:00,83.499,83.531,83.499,83.51,160099998.0
2005-04-11 01:21:00,83.513,83.536,83.487,83.51,224000002.0
2005-04-11 01:22:00,83.543,83.563,83.513,83.532,260100001.0
2005-04-11 01:23:00,83.52,83.548,83.507,83.515,172099996.0
2005-04-11 01:24:00,83.533,83.553,83.506,83.521,210999995.0
2005-04-11 01:25:00,83.531,83.565,83.523,83.533,218100002.0
2005-04-11 01:26:00,83.526,83.571,83.523,83.57,227100001.0
2005-04-11 01:27:00,83.581,83.592,83.558,83.592,191099998.0
2005-04-11 01:28:00,83.596,83.626,83.59,83.605,167499999.0
2005-04-11 01:29:00,83.615,83.62,83.587,83.592,282500000.0
2005-04-11 01:30:00,83.555,83.603,83.546,83.591,190500004.0
2005-04-11 01:31:00,83.609,83.609,83.563,83.575,325500001.0
2005-04-11 01:32:00,83.563,83.605,83.556,83.584,236299999.0
2005-04-11 01:33:00,83.605,83.605,83.574,83.591,131399999.0
2005-04-11 01:34:00,83.572,83.601,83.548,83.568,126200000.0
2005-04-11 01:35:00,83.589,83.597,83.543,83.543,79200001.0
2005-04-11 01:36:00,83.554,83.575,83.545,83.56,181199997.0
2005-04-11 01:37:00,83.522,83.543,83.518,83.543,124299999.0
2005-04-11 01:38:00,83.565,83.58,83.556,83.559,175600000.0
2005-04-11 01:39:00,83.571,83.596,83.562,83.564,235300002.0
2005-04-11 01:40:00,83.582,83.603,83.552,83.568,281199996.0
2005-04-11 01:41:00,83.553,83.565,83.527,83.53,213400000.0
2005-04-11 01:42:00,83.562,83.582,83.553,83.553,134600000.0
2005-04-11 01:43:00,83.544,83.603,83.544,83.597,180999999.0
2005-04-11 01:44:00,83.59,83.597,83.553,83.553,234200003.0
2005-04-11 01:45:00,83.565,83.588,83.543,83.543,247700002.0
2005-04-11 01:46:00,83.567,83.584,83.539,83.554,180299998.0
2005-04-11 01:47:00,83.565,83.57,83.536,83.555,242400001.0
2005-04-11 01:48:00,83.54,83.576,83.53,83.55,167100004.0
2005-04-11 01:49:00,83.555,83.568,83.533,83.55,405599991.0
2005-04-11 01:50:00,83.569,83.57,83.535,83.546,173900000.0
2005-04-11 01:51:00,83.563,83.574,83.535,83.535,183899997.0
2005-04-11 01:52:00,83.563,83.582,83.537,83.542,227899997.0
2005-04-11 01:53:00,83.519,83.556,83.51,83.531,224199999.0
2005-04-11 01:54:00,83.533,83.546,83.498,83.498,218300002.0
2005-04-11 01:55:00,83.503,83.541,83.492,83.515,139600001.0
2005-04-11 01:56:00,83.494,83.527,83.481,83.493,102600000.0
2005-04-11 01:57:00,83.478,83.51,83.473,83.473,244199999.0
2005-04-11 01:58:00,83.483,83.505,83.465,83.482,195099995.0
2005-04-11 01:59:00,83.489,83.503,83.459,83.482,446600000.0
2005-04-11 02:00:00,83.473,83.505,83.472,83.488,272800001.0
2005-04-11 02:01:00,83.485,83.506,83.46,83.506,194699998.0
2005-04-11 02:02:00,83.488,83.505,83.452,83.472,213000002.0
2005-04-11 02:03:00,83.477,83.504,83.468,83.498,235700000.0
2005-04-11 02:04:00,83.488,83.527,83.478,83.499,252300001.0
2005-04-11 02:05:00,83.497,83.528,83.482,83.52,133600001.0
2005-04-11 02:06:00,83.536,83.536,83.489,83.489,192899996.0
2005-04-11 02:07:00,83.521,83.542,83.508,83.532,208199999.0
2005-04-11 02:08:00,83.524,83.535,83.503,83.513,200700003.0
2005-04-11 02:09:00,83.528,83.552,83.511,83.519,172599995.0
2005-04-11 02:10:00,83.541,83.552,83.517,83.531,197100002.0
2005-04-11 02:11:00,83.53,83.55,83.509,83.543,262499999.0
2005-04-11 02:12:00,83.534,83.55,83.514,83.518,172399998.0
2005-04-11 02:13:00,83.543,83.559,83.524,83.539,180900000.0
2005-04-11 02:14:00,83.521,83.557,83.519,83.556,186400000.0
2005-04-11 02:15:00,83.549,83.583,83.528,83.554,333999995.0
2005-04-11 02:16:00,83.553,83.59,83.525,83.572,115100000.0
2005-04-11 02:17:00,83.56,83.57,83.534,83.544,217899996.0
2005-04-11 02:18:00,83.559,83.6,83.546,83.559,190800000.0
2005-04-11 02:19:00,83.556,83.578,83.538,83.558,199199997.0
2005-04-11 02:20:00,83.54,83.58,83.54,83.577,243300002.0
2005-04-11 02:21:00,83.569,83.587,83.54,83.564,172799998.0
2005-04-11 02:22:00,83.55,83.568,83.533,83.54,242300002.0
2005-04-11 02:23:00,83.554,83.574,83.538,83.57,168800000.0
2005-04-11 02:24:00,83.543,83.563,83.518,83.548,203099999.0
2005-04-11 02:25:00,83.51,83.553,83.51,83.54,164400001.0
2005-04-11 02:26:00,83.521,83.559,83.515,83.536,91100000.0
2005-04-11 02:27:00,83.55,83.557,83.521,83.53,219499999.0
2005-04-11 02:28:00,83.509,83.56,83.509,83.555,294699996.0
2005-04-11 02:29:00,83.518,83.546,83.516,83.54,244300001.0
2005-04-11 02:30:00,83.552,83.566,83.525,83.547,110299999.0
2005-04-11 02:31:00,83.562,83.595,83.557,83.575,191700000.0
2005-04-11 02:32:00,83.563,83.604,83.555,83.565,171100000.0
2005-04-11 02:33:00,83.564,83.59,83.557,83.574,238400001.0
2005-04-11 02:34:00,83.595,83.61,83.576,83.594,181900000.0
2005-04-11 02:35:00,83.607,83.614,83.554,83.554,145499997.0
2005-04-11 02:36:00,83.581,83.613,83.571,83.577,212200000.0
2005-04-11 02:37:00,83.571,83.599,83.566,83.581,162400001.0
2005-04-11 02:38:00,83.592,83.61,83.569,83.574,338600001.0
2005-04-11 02:39:00,83.594,83.615,83.563,83.586,262599996.0
2005-04-11 02:40:00,83.588,83.612,83.578,83.607,223899999.0
2005-04-11 02:41:00,83.591,83.612,83.578,83.6,130000001.0
2005-04-11 02:42:00,83.587,83.619,83.587,83.587,166700000.0
2005-04-11 02:43:00,83.6,83.641,83.573,83.616,341599997.0
2005-04-11 02:44:00,83.63,83.645,83.616,83.634,195899999.0
2005-04-11 02:45:00,83.62,83.655,83.619,83.653,196900004.0
2005-04-11 02:46:00,83.633,83.669,83.615,83.633,180499998.0
2005-04-11 02:47:00,83.637,83.674,83.632,83.65,273599998.0
2005-04-11 02:48:00,83.663,83.692,83.65,83.688,198099998.0
2005-04-11 02:49:00,83.692,83.706,83.677,83.684,232499999.0
2005-04-11 02:50:00,83.692,83.711,83.667,83.689,192399998.0
2005-04-11 02:51:00,83.675,83.714,83.666,83.685,145000000.0
2005-04-11 02:52:00,83.687,83.725,83.677,83.677,163500000.0
2005-04-11 02:53:00,83.671,83.719,83.664,83.69,153099999.0
2005-04-11 02:54:00,83.654,83.722,83.654,83.715,170300001.0
2005-04-11 02:55:00,83.678,83.72,83.669,83.671,219500001.0
2005-04-11 02:56:00,83.727,83.73,83.676,83.678,250100001.0
2005-04-11 02:57:00,83.682,83.696,83.649,83.686,239099998.0
2005-04-11 02:58:00,83.671,83.692,83.648,83.666,143500003.0
2005-04-11 02:59:00,83.682,83.69,83.663,83.668,156800001.0
2005-04-11 03:00:00,83.655,83.699,83.655,83.684,168699999.0
2005-04-11 03:01:00,83.673,83.696,83.662,83.669,118100000.0
2005-04-11 03:02:00,83.68,83.689,83.655,83.656,229300002.0
2005-04-11 03:03:00,83.665,83.695,83.657,83.682,310800004.0
2005-04-11 03:04:00,83.666,83.696,83.664,83.684,155000000.0
2005-04-11 03:05:00,83.659,83.692,83.656,83.668,222199998.0
2005-04-11 03:06:00,83.672,83.708,83.671,83.673,240799997.0
2005-04-11 03:07:00,83.675,83.702,83.675,83.695,258500002.0
2005-04-11 03:08:00,83.666,83.708,83.66,83.692,223900001.0
2005-04-11 03:09:00,83.682,83.707,83.669,83.682,156100001.0
2005-04-11 03:10:00,83.675,83.705,83.653,83.675,301900000.0
2005-04-11 03:11:00,83.673,83.699,83.644,83.66,176300001.0
2005-04-11 03:12:00,83.651,83.673,83.613,83.657,285099999.0
2005-04-11 03:13:00,83.641,83.679,83.638,83.653,168599999.0
2005-04-11 03:14:00,83.675,83.685,83.649,83.679,156300000.0
2005-04-11 03:15:00,83.674,83.684,83.653,83.669,139199999.0
2005-04-11 03:16:00,83.661,83.738,83.661,83.738,210500001.0
2005-04-11 03:17:00,83.713,83.726,83.679,83.679,247199997.0
2005-04-11 03:18:00,83.707,83.715,83.68,83.695,213499997.0
2005-04-11 03:19:00,83.664,83.709,83.661,83.706,193699998.0
2005-04-11 03:20:00,83.712,83.712,83.673,83.673,189800000.0
2005-04-11 03:21:00,83.717,83.719,83.666,83.666,212300001.0
2005-04-11 03:22:00,83.683,83.711,83.672,83.676,101699999.0
2005-04-11 03:23:00,83.687,83.701,83.675,83.688,199199997.0
2005-04-11 03:24:00,83.65,83.692,83.65,83.668,229800001.0
2005-04-11 03:25:00,83.659,83.681,83.65,83.666,112299999.0
2005-04-11 03:26:00,83.656,83.67,83.628,83.628,175199997.0
2005-04-11 03:27:00,83.666,83.675,83.638,83.675,188800000.0
2005-04-11 03:28:00,83.641,83.677,83.641,83.673,120600000.0
2005-04-11 03:29:00,83.666,83.669,83.635,83.642,281799998.0
2005-04-11 03:30:00,83.663,83.671,83.643,83.648,140700000.0
2005-04-11 03:31:00,83.66,83.7,83.643,83.682,263200003.0
2005-04-11 03:32:00,83.661,83.67,83.642,83.652,225799998.0
2005-04-11 03:33:00,83.628,83.67,83.628,83.648,305400000.0
2005-04-11 03:34:00,83.641,83.669,83.617,83.642,293199998.0
2005-04-11 03:35:00,83.652,83.668,83.609,83.632,177300000.0
2005-04-11 03:36:00,83.639,83.672,83.623,83.672,237299997.0
2005-04-11 03:37:00,83.646,83.668,83.624,83.63,245200002.0
2005-04-11 03:38:00,83.643,83.653,83.616,83.64,217600000.0
2005-04-11 03:39:00,83.589,83.635,83.589,83.633,235199999.0
2005-04-11 03:40:00,83.603,83.64,83.592,83.615,297399999.0
2005-04-11 03:41:00,83.615,83.639,83.611,83.625,292200001.0
2005-04-11 03:42:00,83.606,83.639,83.59,83.61,238799998.0
2005-04-11 03:43:00,83.62,83.644,83.572,83.602,218199999.0
2005-04-11 03:44:00,83.628,83.643,83.603,83.624,246499999.0
2005-04-11 03:45:00,83.652,83.652,83.598,83.598,205099996.0
2005-04-11 03:46:00,83.603,83.663,83.597,83.661,214900000.0
2005-04-11 03:47:00,83.621,83.652,83.612,83.622,240999995.0
2005-04-11 03:48:00,83.601,83.641,83.594,83.608,167700001.0
2005-04-11 03:49:00,83.622,83.648,83.598,83.639,209599999.0
2005-04-11 03:50:00,83.647,83.655,83.622,83.64,148900003.0
2005-04-11 03:51:00,83.621,83.658,83.606,83.648,205199997.0
2005-04-11 03:52:00,83.623,83.654,83.618,83.639,160299999.0
2005-04-11 03:53:00,83.605,83.674,83.605,83.668,131800004.0
2005-04-11 03:54:00,83.652,83.665,83.628,83.628,204400001.0
2005-04-11 03:55:00,83.611,83.646,83.608,83.609,180900001.0
2005-04-11 03:56:00,83.612,83.639,83.598,83.614,262399999.0
2005-04-11 03:57:00,83.609,83.635,83.599,83.621,109700000.0
2005-04-11 03:58:00,83.598,83.626,83.586,83.605,160100001.0
2005-04-11 03:59:00,83.59,83.623,83.574,83.581,187400001.0
2005-04-11 04:00:00,83.569,83.603,83.56,83.592,209000000.0
2005-04-11 04:01:00,83.573,83.594,83.561,83.59,174400000.0
2005-04-11 04:02:00,83.575,83.604,83.557,83.582,181500002.0
2005-04-11 04:03:00,83.604,83.607,83.586,83.586,103500001.0
2005-04-11 04:04:00,83.606,83.609,83.569,83.58,287600000.0
2005-04-11 04:05:00,83.586,83.604,83.566,83.592,199700001.0
2005-04-11 04:06:00,83.572,83.589,83.544,83.544,122500002.0
2005-04-11 04:07:00,83.538,83.586,83.535,83.58,291199997.0
2005-04-11 04:08:00,83.546,83.578,83.546,83.569,243899997.0
2005-04-11 04:09:00,83.558,83.606,83.555,83.605,151299999.0
2005-04-11 04:10:00,83.596,83.622,83.57,83.596,255899997.0
2005-04-11 04:11:00,83.595,83.626,83.585,83.618,235000001.0
2005-04-11 04:12:00,83.595,83.626,83.587,83.613,213500001.0
2005-04-11 04:13:00,83.587,83.641,83.579,83.617,298900003.0
2005-04-11 04:14:00,83.621,83.634,83.605,83.608,172800003.0
2005-04-11 04:15:00,83.605,83.645,83.605,83.624,202299998.0
2005-04-11 04:16:00,83.597,83.638,83.582,83.595,255000001.0
2005-04-11 04:17:00,83.6,83.631,83.593,83.614,162799999.0
2005-04-11 04:18:00,83.601,83.615,83.587,83.612,143200000.0
2005-04-11 04:19:00,83.596,83.626,83.593,83.605,293399995.0
2005-04-11 04:20:00,83.598,83.608,83.576,83.598,166799999.0
2005-04-11 04:21:00,83.589,83.626,83.586,83.61,180600002.0
2005-04-11 04:22:00,83.608,83.639,83.596,83.625,301800000.0
2005-04-11 04:23:00,83.618,83.632,83.589,83.589,169199999.0
2005-04-11 04:24:00,83.57,83.615,83.57,83.615,176800001.0
2005-04-11 04:25:00,83.62,83.623,83.571,83.582,282599995.0
2005-04-11 04:26:00,83.593,83.617,83.57,83.591,226300000.0
2005-04-11 04:27:00,83.597,83.601,83.575,83.582,202900000.0
2005-04-11 04:28:00,83.591,83.615,83.575,83.603,213899999.0
2005-04-11 04:29:00,83.589,83.611,83.566,83.567,145199998.0
2005-04-11 04:30:00,83.61,83.624,83.594,83.595,233700004.0
2005-04-11 04:31:00,83.586,83.613,83.584,83.599,286199998.0
2005-04-11 04:32:00,83.588,83.607,83.567,83.583,158899998.0
2005-04-11 04:33:00,83.606,83.631,83.589,83.6,295600000.0
2005-04-11 04:34:00,83.575,83.607,83.575,83.593,133999997.0
2005-04-11 04:35:00,83.58,83.612,83.565,83.58,246700002.0
2005-04-11 04:36:00,83.573,83.592,83.567,83.592,108100001.0
2005-04-11 04:37:00,83.588,83.603,83.564,83.583,176899997.0
2005-04-11 04:38:00,83.573,83.591,83.557,83.579,215799999.0
2005-04-11 04:39:00,83.557,83.584,83.545,83.575,188100000.0
2005-04-11 04:40:00,83.557,83.59,83.549,83.59,117000000.0
2005-04-11 04:41:00,83.575,83.591,83.548,83.561,183899999.0
2005-04-11 04:42:00,83.601,83.601,83.545,83.568,322199999.0
2005-04-11 04:43:00,83.553,83.594,83.547,83.573,131799998.0
2005-04-11 04:44:00,83.592,83.592,83.556,83.567,228100000.0
2005-04-11 04:45:00,83.559,83.604,83.559,83.584,259499998.0
2005-04-11 04:46:00,83.573,83.612,83.559,83.597,291900000.0
2005-04-11 04:47:00,83.593,83.62,83.579,83.601,176499999.0
2005-04-11 04:48:00,83.588,83.629,83.583,83.612,221399998.0
2005-04-11 04:49:00,83.578,83.622,83.578,83.622,75200000.0
2005-04-11 04:50:00,83.591,83.617,83.577,83.595,214599999.0
2005-04-11 04:51:00,83.606,83.629,83.596,83.605,197700004.0
2005-04-11 04:52:00,83.608,83.619,83.581,83.59,222099999.0
2005-04-11 04:53:00,83.614,83.65,83.602,83.609,283399999.0
2005-04-11 04:54:00,83.584,83.649,83.575,83.648,309999996.0
2005-04-11 04:55:00,83.611,83.655,83.611,83.638,128200000.0
2005-04-11 04:56:00,83.623,83.671,83.608,83.653,162099999.0
2005-04-11 04:57:00,83.616,83.657,83.612,83.65,191200000.0
2005-04-11 04:58:00,83.637,83.649,83.613,83.618,165599998.0
2005-04-11 04:59:00,83.653,83.663,83.634,83.65,176000000.0
2005-04-11 05:00:00,83.654,83.671,83.642,83.657,123799999.0
2005-04-11 05:01:00,83.648,83.677,83.643,83.665,204200001.0
2005-04-11 05:02:00,83.643,83.675,83.625,83.675,171800000.0
2005-04-11 05:03:00,83.668,83.668,83.63,83.652,169000001.0
2005-04-11 05:04:00,83.607,83.65,83.602,83.627,272599997.0
2005-04-11 05:05:00,83.61,83.644,83.594,83.63,170700000.0
2005-04-11 05:06:00,83.649,83.66,83.616,83.616,233400000.0
2005-04-11 05:07:00,83.615,83.65,83.605,83.639,253200000.0
2005-04-11 05:08:00,83.633,83.669,83.62,83.647,139999997.0
2005-04-11 05:09:00,83.652,83.688,83.642,83.667,193099999.0
2005-04-11 05:10:00,83.655,83.681,83.643,83.66,191999998.0
2005-04-11 05:11:00,83.684,83.69,83.63,83.63,300200002.0
2005-04-11 05:12:00,83.654,83.681,83.654,83.669,253499999.0
2005-04-11 05:13:00,83.645,83.671,83.639,83.667,149500000.0
2005-04-11 05:14:00,83.664,83.674,83.633,83.653,217599996.0
2005-04-11 05:15:00,83.672,83.687,83.643,83.685,157000001.0
2005-04-11 05:16:00,83.615,83.68,83.615,83.672,174800001.0
2005-04-11 05:17:00,83.648,83.681,83.648,83.68,318900001.0
2005-04-11 05:18:00,83.656,83.692,83.649,83.658,219599999.0
2005-04-11 05:19:00,83.671,83.678,83.646,83.651,178800000.0
2005-04-11 05:20:00,83.677,83.677,83.627,83.627,220399998.0
2005-04-11 05:21:00,83.663,83.678,83.646,83.659,217400001.0
2005-04-11 05:22:00,83.653,83.677,83.633,83.633,300600003.0
2005-04-11 05:23:00,83.637,83.672,83.623,83.638,219599999.0
2005-04-11 05:24:00,83.623,83.655,83.613,83.627,140800001.0
2005-04-11 05:25:00,83.598,83.645,83.598,83.627,187600001.0
2005-04-11 05:26:00,83.618,83.647,83.602,83.62,146500000.0
2005-04-11 05:27:00,83.616,83.642,83.593,83.616,186800000.0
2005-04-11 05:28:00,83.617,83.637,83.592,83.613,148900000.0
2005-04-11 05:29:00,83.612,83.64,83.592,83.62,222300000.0
2005-04-11 05:30:00,83.636,83.66,83.62,83.631,239699999.0
2005-04-11 05:31:00,83.61,83.654,83.61,83.644,221500000.0
2005-04-11 05:32:00,83.661,83.669,83.627,83.631,118600000.0
2005-04-11 05:33:00,83.665,83.666,83.635,83.651,251799998.0
2005-04-11 05:34:00,83.634,83.659,83.628,83.655,167900002.0
2005-04-11 05:35:00,83.63,83.664,83.628,83.651,212900003.0
2005-04-11 05:36:00,83.645,83.673,83.622,83.643,192100002.0
2005-04-11 05:37:00,83.631,83.665,83.629,83.645,261400004.0
2005-04-11 05:38:00,83.663,83.663,83.632,83.648,286700001.0
2005-04-11 05:39:00,83.629,83.658,83.629,83.658,87899998.0
2005-04-11 05:40:00,83.635,83.658,83.618,83.642,170600000.0
2005-04-11 05:41:00,83.642,83.675,83.615,83.653,265800001.0
2005-04-11 05:42:00,83.64,83.65,83.613,83.635,201799999.0
2005-04-11 05:43:00,83.627,83.668,83.61,83.644,293399997.0
2005-04-11 05:44:00,83.63,83.652,83.624,83.642,152200000.0
2005-04-11 05:45:00,83.658,83.66,83.618,83.633,230699997.0
2005-04-11 05:46:00,83.61,83.662,83.61,83.662,148400002.0
2005-04-11 05:47:00,83.64,83.654,83.616,83.63,198399998.0
2005-04-11 05:48:00,83.628,83.658,83.615,83.644,230799996.0
2005-04-11 05:49:00,83.655,83.671,83.641,83.642,250999999.0
2005-04-11 05:50:00,83.666,83.684,83.647,83.662,181799998.0
2005-04-11 05:51:00,83.69,83.691,83.649,83.656,260800004.0
2005-04-11 05:52:00,83.65,83.688,83.635,83.679,245099998.0
2005-04-11 05:53:00,83.662,83.689,83.637,83.653,167500003.0
2005-04-11 05:54:00,83.633,83.672,83.633,83.666,174900000.0
2005-04-11 05:55:00,83.644,83.679,83.64,83.665,207299999.0
2005-04-11 05:56:00,83.657,83.666,83.629,83.629,174099997.0
2005-04-11 05:57:00,83.641,83.651,83.62,83.65,175299999.0
2005-04-11 05:58:00,83.645,83.661,83.628,83.643,166199998.0
2005-04-11 05:59:00,83.634,83.665,83.626,83.655,71900000.0
2005-04-11 06:00:00,83.66,83.679,83.64,83.642,201300002.0
2005-04-11 06:01:00,83.668,83.684,83.648,83.662,156799999.0
2005-04-11 06:02:00,83.662,83.68,83.641,83.657,276099996.0
2005-04-11 06:03:00,83.643,83.681,83.643,83.672,173000002.0
2005-04-11 06:04:00,83.668,83.684,83.65,83.666,185400001.0
2005-04-11 06:05:00,83.676,83.691,83.65,83.675,159199996.0
2005-04-11 06:06:00,83.659,83.691,83.653,83.683,264500000.0
2005-04-11 06:07:00,83.659,83.68,83.632,83.632,248000002.0
2005-04-11 06:08:00,83.653,83.668,83.63,83.663,175599999.0
2005-04-11 06:09:00,83.665,83.677,83.649,83.662,300500003.0
2005-04-11 06:10:00,83.655,83.687,83.65,83.656,134399999.0
2005-04-11 06:11:00,83.676,83.677,83.653,83.665,112200000.0
2005-04-11 06:12:00,83.643,83.68,83.642,83.673,160600000.0
2005-04-11 06:13:00,83.66,83.677,83.626,83.653,199499998.0
2005-04-11 06:14:00,83.658,83.683,83.638,83.65,184699998.0
2005-04-11 06:15:00,83.674,83.68,83.65,83.663,179800002.0
2005-04-11 06:16:00,83.655,83.686,83.651,83.666,298800004.0
2005-04-11 06:17:00,83.665,83.685,83.656,83.664,296300000.0
2005-04-11 06:18:00,83.66,83.681,83.636,83.653,246899999.0
2005-04-11 06:19:00,83.634,83.675,83.616,83.616,239500000.0
2005-04-11 06:20:00,83.635,83.665,83.618,83.635,179400002.0
2005-04-11 06:21:00,83.647,83.673,83.636,83.661,150499999.0
2005-04-11 06:22:00,83.648,83.672,83.639,83.653,265500003.0
2005-04-11 06:23:00,83.656,83.658,83.632,83.634,178600001.0
2005-04-11 06:24:00,83.648,83.655,83.619,83.623,251099998.0
2005-04-11 06:25:00,83.645,83.658,83.63,83.64,225999997.0
2005-04-11 06:26:00,83.641,83.654,83.624,83.639,199700000.0
2005-04-11 06:27:00,83.667,83.673,83.628,83.628,115199998.0
2005-04-11 06:28:00,83.627,83.661,83.621,83.638,208599999.0
2005-04-11 06:29:00,83.629,83.661,83.607,83.659,261299999.0
2005-04-11 06:30:00,83.624,83.652,83.62,83.64,149000000.0
2005-04-11 06:31:00,83.624,83.647,83.603,83.622,220799998.0
2005-04-11 06:32:00,83.643,83.66,83.619,83.644,160600000.0
2005-04-11 06:33:00,83.638,83.644,83.612,83.612,243500003.0
2005-04-11 06:34:00,83.608,83.651,83.585,83.638,277700001.0
2005-04-11 06:35:00,83.613,83.641,83.609,83.641,205100004.0
2005-04-11 06:36:00,83.616,83.648,83.602,83.631,259000001.0
2005-04-11 06:37:00,83.598,83.642,83.598,83.642,134499999.0
2005-04-11 06:38:00,83.599,83.624,83.593,83.62,244300001.0
2005-04-11 06:39:00,83.615,83.636,83.612,83.628,191999999.0
2005-04-11 06:40:00,83.633,83.642,83.606,83.611,171800002.0
2005-04-11 06:41:00,83.6,83.642,83.587,83.624,172600002.0
2005-04-11 06:42:00,83.613,83.646,83.595,83.63,268399999.0
2005-04-11 06:43:00,83.626,83.649,83.619,83.636,308599998.0
2005-04-11 06:44:00,83.655,83.657,83.625,83.629,163199997.0
2005-04-11 06:45:00,83.619,83.658,83.613,83.616,185000001.0
2005-04-11 06:46:00,83.646,83.66,83.631,83.631,250600000.0
2005-04-11 06:47:00,83.649,83.664,83.629,83.639,189600001.0
2005-04-11 06:48:00,83.61,83.672,83.61,83.653,261800000.0
2005-04-11 06:49:00,83.655,83.655,83.623,83.634,163799997.0
2005-04-11 06:50:00,83.613,83.643,83.612,83.622,128400000.0
2005-04-11 06:51:00,83.628,83.65,83.603,83.623,146899999.0
2005-04-11 06:52:00,83.628,83.666,83.619,83.666,226999999.0
2005-04-11 06:53:00,83.633,83.661,83.629,83.642,252800001.0
2005-04-11 06:54:00,83.646,83.659,83.624,83.64,278599997.0
2005-04-11 06:55:00,83.63,83.65,83.627,83.64,175700000.0
2005-04-11 06:56:00,83.638,83.654,83.611,83.629,146300000.0
2005-04-11 06:57:00,83.616,83.638,83.606,83.638,217500001.0
2005-04-11 06:58:00,83.647,83.647,83.594,83.631,160500003.0
2005-04-11 06:59:00,83.636,83.645,83.619,83.628,190200001.0
2005-04-11 07:00:00,83.638,83.645,83.611,83.63,224299999.0
2005-04-11 07:01:00,83.632,83.66,83.623,83.657,208100003.0
2005-04-11 07:02:00,83.618,83.674,83.609,83.674,244200000.0
2005-04-11 07:03:00,83.641,83.659,83.628,83.629,144500002.0
2005-04-11 07:04:00,83.644,83.661,83.623,83.623,180600002.0
2005-04-11 07:05:00,83.648,83.664,83.632,83.644,216300003.0
2005-04-11 07:06:00,83.651,83.662,83.636,83.642,218300002.0
2005-04-11 07:07:00,83.665,83.672,83.621,83.652,117700000.0
2005-04-11 07:08:00,83.655,83.669,83.638,83.649,217799997.0
2005-04-11 07:09:00,83.642,83.678,83.641,83.664,183700001.0
2005-04-11 07:10:00,83.643,83.672,83.629,83.645,108599999.0
2005-04-11 07:11:00,83.648,83.672,83.642,83.652,245200000.0
2005-04-11 07:12:00,83.632,83.664,83.624,83.646,165700002.0
2005-04-11 07:13:00,83.667,83.678,83.64,83.657,168200000.0
2005-04-11 07:14:00,83.671,83.698,83.657,83.678,195500001.0
2005-04-11 07:15:00,83.644,83.679,83.644,83.671,190900000.0
2005-04-11 07:16:00,83.649,83.695,83.621,83.673,249599999.0
2005-04-11 07:17:00,83.704,83.705,83.661,83.672,227699998.0
2005-04-11 07:18:00,83.668,83.688,83.648,83.659,177999996.0
2005-04-11 07:19:00,83.681,83.684,83.654,83.658,264999997.0
2005-04-11 07:20:00,83.656,83.678,83.645,83.655,153800002.0
2005-04-11 07:21:00,83.643,83.677,83.64,83.658,174800001.0
2005-04-11 07:22:00,83.648,83.67,83.636,83.645,76200000.0
2005-04-11 07:23:00,83.615,83.646,83.615,83.639,196700002.0
2005-04-11 07:24:00,83.625,83.672,83.606,83.665,134499999.0
2005-04-11 07:25:00,83.653,83.67,83.646,83.66,268399999.0
2005-04-11 07:26:00,83.651,83.676,83.637,83.671,233400001.0
2005-04-11 07:27:00,83.66,83.694,83.65,83.66,195700000.0
2005-04-11 07:28:00,83.652,83.682,83.641,83.655,178999996.0
2005-04-11 07:29:00,83.69,83.69,83.658,83.66,141100000.0
2005-04-11 07:30:00,83.67,83.683,83.639,83.642,150600000.0
2005-04-11 07:31:00,83.649,83.66,83.606,83.615,207999997.0
2005-04-11 07:32:00,83.597,83.64,83.597,83.634,179999999.0
2005-04-11 07:33:00,83.623,83.642,83.599,83.614,175299999.0
2005-04-11 07:34:00,83.629,83.651,83.613,83.622,167900002.0
2005-04-11 07:35:00,83.631,83.668,83.613,83.643,271199998.0
2005-04-11 07:36:00,83.632,83.661,83.626,83.644,258099998.0
2005-04-11 07:37:00,83.656,83.66,83.616,83.627,179600000.0
2005-04-11 07:38:00,83.637,83.651,83.61,83.61,178900001.0
2005-04-11 07:39:00,83.637,83.664,83.635,83.65,228700001.0
2005-04-11 07:40:00,83.626,83.655,83.619,83.642,151300000.0
2005-04-11 07:41:00,83.636,83.66,83.625,83.658,92500000.0
2005-04-11 07:42:00,83.648,83.672,83.635,83.635,159000001.0
2005-04-11 07:43:00,83.663,83.663,83.628,83.635,115499997.0
2005-04-11 07:44:00,83.659,83.674,83.632,83.642,102000002.0
2005-04-11 07:45:00,83.636,83.658,83.627,83.644,175500000.0
2005-04-11 07:46:00,83.601,83.669,83.601,83.666,104500000.0
2005-04-11 07:47:00,83.652,83.671,83.627,83.67,262700001.0
2005-04-11 07:48:00,83.68,83.685,83.657,83.662,258599996.0
2005-04-11 07:49:00,83.661,83.686,83.649,83.68,247800000.0
2005-04-11 07:50:00,83.649,83.689,83.62,83.655,197399999.0
2005-04-11 07:51:00,83.657,83.669,83.648,83.655,175600003.0
2005-04-11 07:52:00,83.687,83.687,83.611,83.635,172300001.0
2005-04-11 07:53:00,83.622,83.665,83.615,83.66,259699995.0
2005-04-11 07:54:00,83.627,83.667,83.621,83.632,154499998.0
2005-04-11 07:55:00,83.629,83.66,83.627,83.644,245099996.0
2005-04-11 07:56:00,83.647,83.652,83.623,83.633,163000002.0
2005-04-11 07:57:00,83.633,83.662,83.616,83.645,110900000.0
2005-04-11 07:58:00,83.636,83.663,83.626,83.637,168499995.0
2005-04-11 07:59:00,83.66,83.676,83.641,83.65,277699995.0
2005-04-11 08:00:00,83.699,83.699,83.65,83.676,157100000.0
2005-04-11 08:01:00,83.689,83.719,83.674,83.698,168799998.0
2005-04-11 08:02:00,83.687,83.712,83.676,83.692,223099993.0
2005-04-11 08:03:00,83.706,83.711,83.685,83.69,136000000.0
2005-04-11 08:04:00,83.676,83.7,83.659,83.682,196400003.0
2005-04-11 08:05:00,83.674,83.705,83.664,83.676,298799997.0
2005-04-11 08:06:00,83.673,83.711,83.673,83.693,295099999.0
2005-04-11 08:07:00,83.687,83.716,83.671,83.689,219099999.0
2005-04-11 08:08:00,83.68,83.716,83.672,83.716,175399999.0
2005-04-11 08:09:00,83.699,83.725,83.693,83.715,197700001.0
2005-04-11 08:10:00,83.698,83.731,83.689,83.723,241400000.0
2005-04-11 08:11:00,83.708,83.746,83.696,83.726,199699999.0
2005-04-11 08:12:00,83.728,83.768,83.715,83.727,197400008.0
2005-04-11 08:13:00,83.727,83.754,83.707,83.715,237300003.0
2005-04-11 08:14:00,83.69,83.723,83.684,83.696,174200001.0
2005-04-11 08:15:00,83.71,83.717,83.672,83.693,198700000.0
2005-04-11 08:16:00,83.678,83.718,83.672,83.718,166499998.0
2005-04-11 08:17:00,83.69,83.721,83.683,83.713,215700002.0
2005-04-11 08:18:00,83.714,83.719,83.666,83.666,229100001.0
2005-04-11 08:19:00,83.668,83.709,83.659,83.701,103000000.0
2005-04-11 08:20:00,83.678,83.698,83.654,83.684,161899998.0
2005-04-11 08:21:00,83.691,83.723,83.682,83.703,295799999.0
2005-04-11 08:22:00,83.715,83.718,83.68,83.718,145799999.0
2005-04-11 08:23:00,83.674,83.712,83.674,83.689,207200000.0
2005-04-11 08:24:00,83.679,83.7,83.662,83.685,126200001.0
2005-04-11 08:25:00,83.686,83.715,83.667,83.686,177099999.0
2005-04-11 08:26:00,83.668,83.698,83.657,83.673,297099994.0
2005-04-11 08:27:00,83.681,83.719,83.667,83.689,168499998.0
2005-04-11 08:28:00,83.7,83.724,83.671,83.708,180199997.0
2005-04-11 08:29:00,83.718,83.723,83.69,83.708,102600001.0
2005-04-11 08:30:00,83.694,83.714,83.677,83.689,226899999.0
2005-04-11 08:31:00,83.695,83.717,83.676,83.686,291400003.0
2005-04-11 08:32:00,83.681,83.707,83.662,83.662,219300001.0
2005-04-11 08:33:00,83.66,83.707,83.66,83.69,214200000.0
2005-04-11 08:34:00,83.645,83.692,83.644,83.66,213599999.0
2005-04-11 08:35:00,83.682,83.698,83.645,83.645,193900001.0
2005-04-11 08:36:00,83.653,83.675,83.64,83.667,328700001.0
2005-04-11 08:37:00,83.679,83.679,83.638,83.657,241199997.0
2005-04-11 08:38:00,83.643,83.661,83.63,83.657,246500000.0
2005-04-11 08:39:00,83.668,83.675,83.64,83.657,250400001.0
2005-04-11 08:40:00,83.638,83.691,83.631,83.673,219700000.0
2005-04-11 08:41:00,83.686,83.686,83.626,83.626,160700001.0
2005-04-11 08:42:00,83.652,83.684,83.642,83.647,170800000.0
2005-04-11 08:43:00,83.642,83.679,83.64,83.67,246800000.0
2005-04-11 08:44:00,83.663,83.698,83.654,83.666,295199998.0
2005-04-11 08:45:00,83.673,83.696,83.661,83.668,153900004.0
2005-04-11 08:46:00,83.672,83.693,83.647,83.662,168499999.0
2005-04-11 08:47:00,83.676,83.68,83.649,83.652,148600002.0
2005-04-11 08:48:00,83.669,83.688,83.663,83.68,217000000.0
2005-04-11 08:49:00,83.649,83.679,83.647,83.671,206100001.0
2005-04-11 08:50:00,83.692,83.708,83.665,83.693,233300005.0
2005-04-11 08:51:00,83.669,83.704,83.667,83.687,323099994.0
2005-04-11 08:52:00,83.671,83.701,83.662,83.69,216199998.0
2005-04-11 08:53:00,83.678,83.693,83.653,83.669,187700003.0
2005-04-11 08:54:00,83.661,83.69,83.654,83.666,192299997.0
2005-04-11 08:55:00,83.663,83.711,83.659,83.694,215599998.0
2005-04-11 08:56:00,83.688,83.703,83.674,83.691,174300001.0
2005-04-11 08:57:00,83.701,83.71,83.678,83.679,179800000.0
2005-04-11 08:58:00,83.699,83.714,83.667,83.669,177100000.0
2005-04-11 08:59:00,83.712,83.714,83.687,83.696,265199995.0
2005-04-11 09:00:00,83.654,83.699,83.654,83.676,232900000.0
2005-04-11 09:01:00,83.669,83.713,83.664,83.711,144099998.0
2005-04-11 09:02:00,83.712,83.722,83.689,83.689,139399999.0
2005-04-11 09:03:00,83.685,83.709,83.671,83.678,215400000.0
2005-04-11 09:04:00,83.655,83.673,83.63,83.649,377200000.0
2005-04-11 09:05:00,83.64,83.682,83.64,83.66,229099999.0
2005-04-11 09:06:00,83.643,83.665,83.633,83.645,185499999.0
2005-04-11 09:07:00,83.646,83.651,83.611,83.627,224500002.0
2005-04-11 09:08:00,83.649,83.654,83.624,83.635,219199996.0
2005-04-11 09:09:00,83.625,83.637,83.602,83.617,208100000.0
2005-04-11 09:10:00,83.588,83.619,83.58,83.615,204699998.0
2005-04-11 09:11:00,83.599,83.614,83.581,83.601,184900002.0
2005-04-11 09:12:00,83.608,83.635,83.59,83.623,240300002.0
2005-04-11 09:13:00,83.614,83.634,83.606,83.621,160599999.0
2005-04-11 09:14:00,83.628,83.668,83.624,83.627,155600000.0
2005-04-11 09:15:00,83.65,83.658,83.628,83.639,204199999.0
2005-04-11 09:16:00,83.662,83.671,83.617,83.622,196799999.0
2005-04-11 09:17:00,83.65,83.67,83.618,83.655,197399999.0
2005-04-11 09:18:00,83.613,83.649,83.613,83.637,120600000.0
2005-04-11 09:19:00,83.626,83.652,83.595,83.607,126100000.0
2005-04-11 09:20:00,83.613,83.63,83.592,83.604,226700002.0
2005-04-11 09:21:00,83.624,83.658,83.616,83.616,110799999.0
2005-04-11 09:22:00,83.647,83.651,83.584,83.587,131799999.0
2005-04-11 09:23:00,83.604,83.631,83.593,83.622,224000001.0
2005-04-11 09:24:00,83.628,83.656,83.609,83.651,315200001.0
2005-04-11 09:25:00,83.649,83.679,83.644,83.671,135300000.0
2005-04-11 09:26:00,83.643,83.682,83.633,83.649,291399997.0
2005-04-11 09:27:00,83.67,83.7,83.652,83.671,151200001.0
2005-04-11 09:28:00,83.676,83.692,83.659,83.674,157999998.0
2005-04-11 09:29:00,83.676,83.706,83.666,83.685,200900000.0
2005-04-11 09:30:00,83.674,83.695,83.662,83.662,156900002.0
2005-04-11 09:31:00,83.667,83.673,83.646,83.651,166399998.0
2005-04-11 09:32:00,83.695,83.703,83.662,83.678,147399999.0
2005-04-11 09:33:00,83.7,83.7,83.672,83.687,191100001.0
2005-04-11 09:34:00,83.667,83.694,83.66,83.687,71600000.0
2005-04-11 09:35:00,83.715,83.715,83.678,83.687,236399998.0
2005-04-11 09:36:00,83.682,83.682,83.634,83.634,180100002.0
2005-04-11 09:37:00,83.626,83.659,83.606,83.607,130800002.0
2005-04-11 09:38:00,83.61,83.643,83.603,83.608,105800000.0
2005-04-11 09:39:00,83.606,83.624,83.579,83.609,85500000.0
2005-04-11 09:40:00,83.617,83.633,83.571,83.571,95500000.0
2005-04-11 09:41:00,83.594,83.605,83.57,83.581,92700001.0
2005-04-11 09:42:00,83.611,83.624,83.581,83.586,221999998.0
2005-04-11 09:43:00,83.629,83.64,83.599,83.599,143099999.0
2005-04-11 09:44:00,83.63,83.652,83.596,83.63,151500001.0
2005-04-11 09:45:00,83.607,83.645,83.607,83.63,139300001.0
2005-04-11 09:46:00,83.62,83.623,83.574,83.602,294600000.0
2005-04-11 09:47:00,83.623,83.671,83.619,83.627,201599999.0
2005-04-11 09:48:00,83.668,83.687,83.65,83.667,222900000.0
2005-04-11 09:49:00,83.668,83.68,83.641,83.659,213899999.0
2005-04-11 09:50:00,83.636,83.659,83.63,83.657,257499999.0
2005-04-11 09:51:00,83.647,83.649,83.609,83.618,178499998.0
2005-04-11 09:52:00,83.595,83.652,83.595,83.647,179800000.0
2005-04-11 09:53:00,83.637,83.647,83.611,83.63,210399996.0
2005-04-11 09:54:00,83.634,83.641,83.616,83.636,198800001.0
2005-04-11 09:55:00,83.651,83.66,83.611,83.611,200900000.0
2005-04-11 09:56:00,83.636,83.656,83.616,83.643,144099999.0
2005-04-11 09:57:00,83.612,83.653,83.612,83.639,173699999.0
2005-04-11 09:58:00,83.632,83.644,83.605,83.622,242500000.0
2005-04-11 09:59:00,83.609,83.642,83.599,83.607,169400001.0
2005-04-11 10:00:00,83.612,83.626,83.57,83.57,183600002.0
2005-04-11 10:01:00,83.577,83.603,83.571,83.574,232099998.0
2005-04-11 10:02:00,83.583,83.621,83.578,83.591,190499999.0
2005-04-11 10:03:00,83.603,83.62,83.577,83.606,246400002.0
2005-04-11 10:04:00,83.598,83.598,83.549,83.554,186199998.0
2005-04-11 10:05:00,83.57,83.571,83.532,83.536,195700004.0
2005-04-11 10:06:00,83.549,83.588,83.532,83.572,308199997.0
2005-04-11 10:07:00,83.565,83.597,83.553,83.592,217000000.0
2005-04-11 10:08:00,83.587,83.6,83.556,83.566,200899999.0
2005-04-11 10:09:00,83.562,83.603,83.562,83.576,160100001.0
2005-04-11 10:10:00,83.553,83.559,83.51,83.51,241199999.0
2005-04-11 10:11:00,83.525,83.54,83.512,83.512,245800002.0
2005-04-11 10:12:00,83.524,83.542,83.507,83.522,181199998.0
2005-04-11 10:13:00,83.513,83.556,83.513,83.543,207499998.0
2005-04-11 10:14:00,83.544,83.57,83.523,83.553,152999999.0
2005-04-11 10:15:00,83.559,83.579,83.516,83.518,237900002.0
2005-04-11 10:16:00,83.505,83.543,83.495,83.514,138200000.0
2005-04-11 10:17:00,83.487,83.54,83.487,83.53,148099999.0
2005-04-11 10:18:00,83.505,83.556,83.503,83.556,166900001.0
2005-04-11 10:19:00,83.511,83.555,83.511,83.553,181799999.0
2005-04-11 10:20:00,83.526,83.562,83.516,83.538,270900001.0
2005-04-11 10:21:00,83.522,83.543,83.502,83.522,151799999.0
2005-04-11 10:22:00,83.502,83.552,83.502,83.546,231399999.0
2005-04-11 10:23:00,83.547,83.559,83.504,83.525,179199997.0
2005-04-11 10:24:00,83.522,83.553,83.495,83.513,233900002.0
2005-04-11 10:25:00,83.536,83.552,83.512,83.519,139700000.0
2005-04-11 10:26:00,83.521,83.555,83.512,83.518,165399996.0
2005-04-11 10:27:00,83.543,83.544,83.513,83.542,238699996.0
2005-04-11 10:28:00,83.539,83.543,83.493,83.499,170700000.0
2005-04-11 10:29:00,83.479,83.501,83.465,83.479,238699998.0
2005-04-11 10:30:00,83.456,83.501,83.456,83.462,203199998.0
2005-04-11 10:31:00,83.458,83.499,83.453,83.459,227799999.0
2005-04-11 10:32:00,83.49,83.513,83.481,83.493,231400003.0
2005-04-11 10:33:00,83.49,83.519,83.475,83.485,132699999.0
2005-04-11 10:34:00,83.505,83.545,83.495,83.515,201100001.0
2005-04-11 10:35:00,83.534,83.534,83.49,83.502,152699999.0
2005-04-11 10:36:00,83.512,83.513,83.473,83.475,197899998.0
2005-04-11 10:37:00,83.488,83.51,83.475,83.484,246299997.0
2005-04-11 10:38:00,83.498,83.54,83.482,83.505,309100000.0
2005-04-11 10:39:00,83.511,83.542,83.484,83.493,164400000.0
2005-04-11 10:40:00,83.481,83.52,83.467,83.488,276799999.0
2005-04-11 10:41:00,83.498,83.504,83.458,83.458,305500002.0
2005-04-11 10:42:00,83.47,83.491,83.465,83.484,180300000.0
2005-04-11 10:43:00,83.466,83.495,83.463,83.481,212499999.0
2005-04-11 10:44:00,83.476,83.482,83.439,83.463,289999997.0
2005-04-11 10:45:00,83.461,83.485,83.425,83.455,205000002.0
2005-04-11 10:46:00,83.452,83.487,83.45,83.487,216000000.0
2005-04-11 10:47:00,83.476,83.504,83.469,83.485,138200000.0
2005-04-11 10:48:00,83.481,83.491,83.453,83.465,215800000.0
2005-04-11 10:49:00,83.507,83.52,83.491,83.512,272699996.0
2005-04-11 10:50:00,83.495,83.505,83.468,83.49,155700000.0
2005-04-11 10:51:00,83.483,83.514,83.471,83.473,164299999.0
2005-04-11 10:52:00,83.478,83.51,83.464,83.473,241300001.0
2005-04-11 10:53:00,83.506,83.523,83.469,83.491,215200001.0
2005-04-11 10:54:00,83.486,83.514,83.481,83.491,231999999.0
2005-04-11 10:55:00,83.486,83.51,83.475,83.49,338199995.0
2005-04-11 10:56:00,83.472,83.5,83.457,83.492,322200001.0
2005-04-11 10:57:00,83.48,83.506,83.466,83.467,235100001.0
2005-04-11 10:58:00,83.474,83.497,83.47,83.484,282499999.0
2005-04-11 10:59:00,83.469,83.514,83.469,83.514,220300002.0
2005-04-11 11:00:00,83.494,83.497,83.433,83.457,190700003.0
2005-04-11 11:01:00,83.482,83.504,83.463,83.469,157600000.0
2005-04-11 11:02:00,83.445,83.495,83.445,83.493,156599999.0
2005-04-11 11:03:00,83.468,83.505,83.454,83.476,228000000.0
2005-04-11 11:04:00,83.477,83.509,83.476,83.499,310999998.0
2005-04-11 11:05:00,83.497,83.525,83.48,83.488,124299998.0
2005-04-11 11:06:00,83.48,83.517,83.472,83.49,203299999.0
2005-04-11 11:07:00,83.509,83.538,83.493,83.505,276299996.0
2005-04-11 11:08:00,83.514,83.553,83.501,83.524,279099999.0
2005-04-11 11:09:00,83.542,83.542,83.501,83.506,178299998.0
2005-04-11 11:10:00,83.528,83.546,83.51,83.51,180699999.0
2005-04-11 11:11:00,83.519,83.552,83.508,83.52,159299999.0
2005-04-11 11:12:00,83.499,83.532,83.499,83.532,192900000.0
2005-04-11 11:13:00,83.544,83.544,83.507,83.522,297400000.0
2005-04-11 11:14:00,83.513,83.543,83.506,83.513,192200002.0
2005-04-11 11:15:00,83.506,83.551,83.495,83.517,199800000.0
2005-04-11 11:16:00,83.534,83.544,83.494,83.507,294599999.0
2005-04-11 11:17:00,83.551,83.572,83.53,83.557,210399996.0
2005-04-11 11:18:00,83.511,83.552,83.491,83.528,236500000.0
2005-04-11 11:19:00,83.535,83.557,83.518,83.534,223099998.0
2005-04-11 11:20:00,83.512,83.54,83.51,83.526,174000000.0
2005-04-11 11:21:00,83.518,83.54,83.504,83.509,144900000.0
2005-04-11 11:22:00,83.484,83.515,83.483,83.5,175600000.0
2005-04-11 11:23:00,83.517,83.52,83.476,83.479,184799999.0
2005-04-11 11:24:00,83.477,83.505,83.474,83.486,151600001.0
2005-04-11 11:25:00,83.501,83.506,83.472,83.476,221399999.0
2005-04-11 11:26:00,83.487,83.503,83.463,83.482,148400002.0
2005-04-11 11:27:00,83.504,83.523,83.49,83.512,173100002.0
2005-04-11 11:28:00,83.513,83.54,83.477,83.477,243600002.0
2005-04-11 11:29:00,83.542,83.545,83.519,83.543,146000000.0
2005-04-11 11:30:00,83.51,83.543,83.51,83.529,224899998.0
2005-04-11 11:31:00,83.525,83.545,83.504,83.511,173200000.0
2005-04-11 11:32:00,83.513,83.544,83.498,83.522,235000001.0
2005-04-11 11:33:00,83.516,83.517,83.464,83.48,173900000.0
2005-04-11 11:34:00,83.499,83.507,83.471,83.478,188600000.0
2005-04-11 11:35:00,83.502,83.51,83.472,83.486,325999996.0
2005-04-11 11:36:00,83.499,83.507,83.475,83.485,205199998.0
2005-04-11 11:37:00,83.485,83.538,83.479,83.522,289500002.0
2005-04-11 11:38:00,83.481,83.515,83.468,83.489,292200004.0
2005-04-11 11:39:00,83.47,83.492,83.459,83.478,145699998.0
2005-04-11 11:40:00,83.492,83.5,83.465,83.49,120200000.0
2005-04-11 11:41:00,83.474,83.505,83.472,83.487,202200000.0
2005-04-11 11:42:00,83.453,83.51,83.433,83.477,224000005.0
2005-04-11 11:43:00,83.467,83.499,83.467,83.499,230300002.0
2005-04-11 11:44:00,83.487,83.536,83.483,83.529,140299998.0
2005-04-11 11:45:00,83.488,83.507,83.46,83.496,293100003.0
2005-04-11 11:46:00,83.483,83.52,83.478,83.496,237200001.0
2005-04-11 11:47:00,83.525,83.536,83.507,83.507,298200002.0
2005-04-11 11:48:00,83.514,83.541,83.501,83.541,131600000.0
2005-04-11 11:49:00,83.545,83.586,83.545,83.56,194499998.0
2005-04-11 11:50:00,83.549,83.571,83.517,83.519,261200000.0
2005-04-11 11:51:00,83.56,83.579,83.514,83.544,225499999.0
2005-04-11 11:52:00,83.515,83.554,83.49,83.49,194100002.0
2005-04-11 11:53:00,83.536,83.556,83.507,83.514,243300000.0
2005-04-11 11:54:00,83.53,83.556,83.505,83.526,123300002.0
2005-04-11 11:55:00,83.522,83.542,83.503,83.525,202799997.0
2005-04-11 11:56:00,83.52,83.554,83.508,83.516,278199999.0
2005-04-11 11:57:00,83.527,83.536,83.503,83.504,235900001.0
2005-04-11 11:58:00,83.53,83.56,83.514,83.527,232999999.0
2005-04-11 11:59:00,83.538,83.565,83.524,83.541,194400001.0
2005-04-11 12:00:00,83.54,83.568,83.518,83.542,280700001.0
2005-04-11 12:01:00,83.543,83.57,83.528,83.535,111499999.0
2005-04-11 12:02:00,83.531,83.553,83.521,83.55,195800000.0
2005-04-11 12:03:00,83.504,83.535,83.486,83.508,335300000.0
2005-04-11 12:04:00,83.487,83.52,83.476,83.501,166100002.0
2005-04-11 12:05:00,83.494,83.502,83.477,83.477,250699998.0
2005-04-11 12:06:00,83.49,83.522,83.482,83.496,201399998.0
2005-04-11 12:07:00,83.503,83.532,83.477,83.52,263000001.0
2005-04-11 12:08:00,83.53,83.543,83.495,83.501,186100001.0
2005-04-11 12:09:00,83.542,83.549,83.504,83.526,205300000.0
2005-04-11 12:10:00,83.518,83.558,83.518,83.558,71599999.0
2005-04-11 12:11:00,83.549,83.562,83.523,83.528,130500000.0
2005-04-11 12:12:00,83.549,83.559,83.523,83.541,331499993.0
2005-04-11 12:13:00,83.542,83.569,83.52,83.537,134199998.0
2005-04-11 12:14:00,83.53,83.561,83.515,83.53,187799999.0
2005-04-11 12:15:00,83.538,83.559,83.517,83.531,204700000.0
2005-04-11 12:16:00,83.531,83.546,83.509,83.513,229899999.0
2005-04-11 12:17:00,83.562,83.562,83.507,83.507,146399999.0
2005-04-11 12:18:00,83.512,83.54,83.495,83.528,142699999.0
2005-04-11 12:19:00,83.495,83.542,83.495,83.521,120600000.0
2005-04-11 12:20:00,83.503,83.542,83.496,83.525,266200002.0
2005-04-11 12:21:00,83.52,83.541,83.5,83.518,274499996.0
2005-04-11 12:22:00,83.52,83.549,83.492,83.499,159700003.0
2005-04-11 12:23:00,83.522,83.534,83.503,83.511,146599999.0
2005-04-11 12:24:00,83.477,83.507,83.466,83.497,244299998.0
2005-04-11 12:25:00,83.511,83.543,83.493,83.508,253899997.0
2005-04-11 12:26:00,83.498,83.517,83.484,83.504,149900001.0
2005-04-11 12:27:00,83.535,83.537,83.481,83.499,103899999.0
2005-04-11 12:28:00,83.5,83.537,83.5,83.519,246099996.0
2005-04-11 12:29:00,83.503,83.533,83.489,83.511,301100000.0
2005-04-11 12:30:00,83.49,83.533,83.485,83.494,206300001.0
2005-04-11 12:31:00,83.529,83.54,83.508,83.518,128600002.0
2005-04-11 12:32:00,83.518,83.529,83.5,83.518,248100001.0
2005-04-11 12:33:00,83.508,83.547,83.505,83.522,317200000.0
2005-04-11 12:34:00,83.533,83.543,83.507,83.507,189199999.0
2005-04-11 12:35:00,83.527,83.548,83.518,83.543,288799995.0
2005-04-11 12:36:00,83.55,83.55,83.481,83.51,223900001.0
2005-04-11 12:37:00,83.525,83.537,83.506,83.524,227300000.0
2005-04-11 12:38:00,83.509,83.542,83.504,83.519,208699999.0
2005-04-11 12:39:00,83.536,83.553,83.515,83.54,170999998.0
2005-04-11 12:40:00,83.511,83.55,83.507,83.542,186699999.0
2005-04-11 12:41:00,83.506,83.526,83.497,83.521,178399997.0
2005-04-11 12:42:00,83.492,83.54,83.492,83.535,83100001.0
2005-04-11 12:43:00,83.521,83.535,83.498,83.51,220899999.0
2005-04-11 12:44:00,83.493,83.526,83.483,83.5,219899997.0
2005-04-11 12:45:00,83.51,83.536,83.501,83.528,100799999.0
2005-04-11 12:46:00,83.5,83.548,83.488,83.52,200300001.0
2005-04-11 12:47:00,83.504,83.532,83.476,83.517,204599999.0
2005-04-11 12:48:00,83.51,83.537,83.488,83.516,220300001.0
2005-04-11 12:49:00,83.527,83.535,83.504,83.522,351700001.0
2005-04-11 12:50:00,83.54,83.543,83.508,83.519,160800000.0
2005-04-11 12:51:00,83.525,83.549,83.501,83.514,171999997.0
2005-04-11 12:52:00,83.493,83.528,83.479,83.522,216700003.0
2005-04-11 12:53:00,83.468,83.512,83.454,83.475,148500000.0
2005-04-11 12:54:00,83.478,83.499,83.458,83.467,251600001.0
2005-04-11 12:55:00,83.475,83.503,83.464,83.495,145300001.0
2005-04-11 12:56:00,83.473,83.502,83.458,83.468,270999997.0
2005-04-11 12:57:00,83.466,83.488,83.452,83.488,113700000.0
2005-04-11 12:58:00,83.475,83.493,83.449,83.477,157799998.0
2005-04-11 12:59:00,83.476,83.5,83.457,83.474,231299996.0
2005-04-11 13:00:00,83.442,83.488,83.441,83.472,243500002.0
2005-04-11 13:01:00,83.463,83.496,83.455,83.495,151999998.0
2005-04-11 13:02:00,83.457,83.494,83.448,83.481,164499998.0
2005-04-11 13:03:00,83.492,83.503,83.455,83.476,211200002.0
2005-04-11 13:04:00,83.461,83.496,83.461,83.479,150700000.0
2005-04-11 13:05:00,83.451,83.509,83.447,83.469,219099998.0
2005-04-11 13:06:00,83.471,83.507,83.468,83.499,206799999.0
2005-04-11 13:07:00,83.471,83.487,83.442,83.449,159899999.0
2005-04-11 13:08:00,83.477,83.482,83.432,83.459,192200000.0
2005-04-11 13:09:00,83.47,83.522,83.462,83.467,237600001.0
2005-04-11 13:10:00,83.463,83.511,83.448,83.492,171299997.0
2005-04-11 13:11:00,83.5,83.517,83.488,83.497,226500002.0
2005-04-11 13:12:00,83.497,83.516,83.481,83.504,202499996.0
2005-04-11 13:13:00,83.517,83.517,83.453,83.458,156500002.0
2005-04-11 13:14:00,83.474,83.503,83.474,83.491,194599999.0
2005-04-11 13:15:00,83.499,83.5,83.464,83.47,300399997.0
2005-04-11 13:16:00,83.504,83.507,83.451,83.451,216199999.0
2005-04-11 13:17:00,83.439,83.469,83.424,83.438,149799999.0
2005-04-11 13:18:00,83.412,83.452,83.41,83.441,123100000.0
2005-04-11 13:19:00,83.414,83.456,83.408,83.423,222400001.0
2005-04-11 13:20:00,83.397,83.423,83.383,83.383,184500001.0
2005-04-11 13:21:00,83.402,83.415,83.37,83.384,231000001.0
2005-04-11 13:22:00,83.363,83.4,83.363,83.382,229599999.0
2005-04-11 13:23:00,83.393,83.421,83.384,83.404,117500000.0
2005-04-11 13:24:00,83.44,83.442,83.372,83.375,298999999.0
2005-04-11 13:25:00,83.396,83.437,83.39,83.412,250800000.0
2005-04-11 13:26:00,83.436,83.44,83.403,83.424,287800000.0
2005-04-11 13:27:00,83.441,83.452,83.406,83.406,199999997.0
2005-04-11 13:28:00,83.41,83.438,83.385,83.42,204200002.0
2005-04-11 13:29:00,83.403,83.43,83.391,83.403,182799997.0
2005-04-11 13:30:00,83.378,83.437,83.372,83.417,160400004.0
2005-04-11 13:31:00,83.433,83.45,83.405,83.42,193999999.0
2005-04-11 13:32:00,83.417,83.429,83.393,83.397,204100000.0
2005-04-11 13:33:00,83.39,83.436,83.39,83.421,175600001.0
2005-04-11 13:34:00,83.419,83.44,83.402,83.42,181999999.0
2005-04-11 13:35:00,83.418,83.463,83.412,83.458,223599996.0
2005-04-11 13:36:00,83.439,83.485,83.433,83.448,261800002.0
2005-04-11 13:37:00,83.47,83.485,83.44,83.467,321399999.0
2005-04-11 13:38:00,83.469,83.484,83.449,83.47,256499998.0
2005-04-11 13:39:00,83.465,83.489,83.442,83.459,199399998.0
2005-04-11 13:40:00,83.448,83.476,83.44,83.466,240000002.0
2005-04-11 13:41:00,83.486,83.504,83.47,83.482,188200003.0
2005-04-11 13:42:00,83.471,83.496,83.463,83.478,102500000.0
2005-04-11 13:43:00,83.438,83.494,83.438,83.484,189500001.0
2005-04-11 13:44:00,83.448,83.476,83.433,83.454,277299998.0
2005-04-11 13:45:00,83.471,83.516,83.447,83.469,303099998.0
2005-04-11 13:46:00,83.476,83.509,83.464,83.482,255999999.0
2005-04-11 13:47:00,83.469,83.505,83.462,83.474,167799999.0
2005-04-11 13:48:00,83.479,83.484,83.452,83.46,199299999.0
2005-04-11 13:49:00,83.479,83.511,83.457,83.464,204200000.0
2005-04-11 13:50:00,83.466,83.501,83.454,83.48,125299999.0
2005-04-11 13:51:00,83.502,83.512,83.477,83.477,203100003.0
2005-04-11 13:52:00,83.489,83.53,83.489,83.519,250499998.0
2005-04-11 13:53:00,83.531,83.541,83.504,83.531,139700001.0
2005-04-11 13:54:00,83.501,83.537,83.494,83.523,125599998.0
2005-04-11 13:55:00,83.522,83.529,83.487,83.487,305500001.0
2005-04-11 13:56:00,83.482,83.497,83.45,83.48,149200000.0
2005-04-11 13:57:00,83.473,83.511,83.473,83.505,173000000.0
2005-04-11 13:58:00,83.493,83.517,83.465,83.497,131899996.0
2005-04-11 13:59:00,83.496,83.518,83.472,83.485,142600000.0
2005-04-11 14:00:00,83.488,83.501,83.466,83.47,176299998.0
2005-04-11 14:01:00,83.458,83.458,83.394,83.413,128700000.0
2005-04-11 14:02:00,83.405,83.434,83.382,83.405,170999998.0
2005-04-11 14:03:00,83.419,83.452,83.403,83.422,172399999.0
2005-04-11 14:04:00,83.414,83.445,83.407,83.436,246599999.0
2005-04-11 14:05:00,83.421,83.44,83.4,83.423,164300002.0
2005-04-11 14:06:00,83.388,83.439,83.388,83.432,184399998.0
2005-04-11 14:07:00,83.401,83.444,83.392,83.444,295300000.0
2005-04-11 14:08:00,83.456,83.466,83.421,83.421,106500000.0
2005-04-11 14:09:00,83.453,83.468,83.422,83.422,241399996.0
2005-04-11 14:10:00,83.42,83.449,83.419,83.44,267100000.0
2005-04-11 14:11:00,83.425,83.445,83.413,83.43,145999999.0
2005-04-11 14:12:00,83.411,83.427,83.392,83.412,133700000.0
2005-04-11 14:13:00,83.419,83.457,83.416,83.443,259899998.0
2005-04-11 14:14:00,83.418,83.471,83.418,83.471,196699999.0
2005-04-11 14:15:00,83.448,83.483,83.431,83.446,268099998.0
2005-04-11 14:16:00,83.443,83.482,83.442,83.464,203600002.0
2005-04-11 14:17:00,83.46,83.487,83.445,83.459,154200003.0
2005-04-11 14:18:00,83.439,83.472,83.436,83.451,91500000.0
2005-04-11 14:19:00,83.416,83.456,83.414,83.445,230300001.0
2005-04-11 14:20:00,83.464,83.488,83.454,83.477,112699999.0
2005-04-11 14:21:00,83.473,83.509,83.468,83.485,153000002.0
2005-04-11 14:22:00,83.48,83.528,83.462,83.497,262099999.0
2005-04-11 14:23:00,83.527,83.545,83.495,83.54,231400001.0
2005-04-11 14:24:00,83.528,83.559,83.523,83.546,337399996.0
2005-04-11 14:25:00,83.527,83.562,83.513,83.535,146799998.0
2005-04-11 14:26:00,83.535,83.55,83.504,83.524,145299999.0
2005-04-11 14:27:00,83.546,83.589,83.546,83.576,129999999.0
2005-04-11 14:28:00,83.541,83.569,83.54,83.563,221200001.0
2005-04-11 14:29:00,83.593,83.593,83.541,83.553,155300002.0
2005-04-11 14:30:00,83.547,83.583,83.545,83.572,220500001.0
2005-04-11 14:31:00,83.581,83.582,83.551,83.553,197999997.0
2005-04-11 14:32:00,83.545,83.571,83.531,83.546,218400000.0
2005-04-11 14:33:00,83.515,83.554,83.508,83.518,192099996.0
2005-04-11 14:34:00,83.53,83.555,83.514,83.527,201400000.0
2005-04-11 14:35:00,83.532,83.549,83.501,83.501,173900001.0
2005-04-11 14:36:00,83.531,83.562,83.508,83.562,234699996.0
2005-04-11 14:37:00,83.537,83.558,83.515,83.542,326899997.0
2005-04-11 14:38:00,83.543,83.575,83.531,83.56,198000002.0
2005-04-11 14:39:00,83.559,83.575,83.53,83.535,250499999.0
2005-04-11 14:40:00,83.533,83.566,83.527,83.555,150599999.0
2005-04-11 14:41:00,83.543,83.556,83.508,83.545,182499998.0
2005-04-11 14:42:00,83.533,83.557,83.524,83.525,94400000.0
2005-04-11 14:43:00,83.546,83.567,83.535,83.56,170299999.0
2005-04-11 14:44:00,83.542,83.549,83.518,83.527,211699999.0
2005-04-11 14:45:00,83.493,83.537,83.487,83.509,207499998.0
2005-04-11 14:46:00,83.51,83.532,83.497,83.498,147499998.0
2005-04-11 14:47:00,83.524,83.544,83.512,83.525,238299997.0
2005-04-11 14:48:00,83.513,83.554,83.493,83.529,161900002.0
2005-04-11 14:49:00,83.554,83.561,83.531,83.561,164200000.0
2005-04-11 14:50:00,83.528,83.567,83.507,83.539,242699997.0
2005-04-11 14:51:00,83.557,83.561,83.531,83.534,226099998.0
2005-04-11 14:52:00,83.559,83.565,83.536,83.541,147399999.0
2005-04-11 14:53:00,83.546,83.564,83.525,83.526,211100001.0
2005-04-11 14:54:00,83.509,83.537,83.508,83.53,144100000.0
2005-04-11 14:55:00,83.512,83.542,83.512,83.535,99800000.0
2005-04-11 14:56:00,83.524,83.546,83.517,83.522,148200002.0
2005-04-11 14:57:00,83.54,83.54,83.509,83.514,181600001.0
2005-04-11 14:58:00,83.521,83.542,83.506,83.506,204400003.0
2005-04-11 14:59:00,83.499,83.531,83.497,83.516,280199992.0
2005-04-11 15:00:00,83.504,83.522,83.484,83.496,202900001.0
2005-04-11 15:01:00,83.528,83.533,83.48,83.494,193699998.0
2005-04-11 15:02:00,83.509,83.548,83.5,83.524,219000002.0
2005-04-11 15:03:00,83.51,83.551,83.507,83.535,144000001.0
2005-04-11 15:04:00,83.489,83.535,83.489,83.523,109700002.0
2005-04-11 15:05:00,83.526,83.547,83.51,83.532,275100002.0
2005-04-11 15:06:00,83.517,83.544,83.497,83.538,234599999.0
2005-04-11 15:07:00,83.532,83.548,83.469,83.511,264999997.0
2005-04-11 15:08:00,83.514,83.544,83.511,83.525,211800003.0
2005-04-11 15:09:00,83.524,83.565,83.506,83.54,236300000.0
2005-04-11 15:10:00,83.512,83.547,83.498,83.527,241500000.0
2005-04-11 15:11:00,83.552,83.552,83.507,83.519,195799999.0
2005-04-11 15:12:00,83.522,83.544,83.519,83.535,209699997.0
2005-04-11 15:13:00,83.512,83.543,83.497,83.507,158700001.0
2005-04-11 15:14:00,83.509,83.537,83.493,83.503,225899998.0
2005-04-11 15:15:00,83.514,83.531,83.503,83.503,140900000.0
2005-04-11 15:16:00,83.518,83.549,83.507,83.535,183400002.0
2005-04-11 15:17:00,83.504,83.569,83.503,83.558,154599999.0
2005-04-11 15:18:00,83.553,83.57,83.524,83.55,259700000.0
2005-04-11 15:19:00,83.523,83.575,83.523,83.55,286299997.0
2005-04-11 15:20:00,83.559,83.576,83.536,83.56,226499999.0
2005-04-11 15:21:00,83.563,83.573,83.538,83.552,208799995.0
2005-04-11 15:22:00,83.536,83.565,83.526,83.526,167300000.0
2005-04-11 15:23:00,83.546,83.559,83.53,83.533,133799998.0
2005-04-11 15:24:00,83.49,83.542,83.487,83.533,289800002.0
2005-04-11 15:25:00,83.549,83.557,83.522,83.522,170500002.0
2005-04-11 15:26:00,83.558,83.558,83.517,83.522,352700000.0
2005-04-11 15:27:00,83.513,83.543,83.504,83.536,187500001.0
2005-04-11 15:28:00,83.502,83.536,83.502,83.523,203300001.0
2005-04-11 15:29:00,83.533,83.533,83.492,83.52,305500006.0
2005-04-11 15:30:00,83.501,83.534,83.494,83.5,177099998.0
2005-04-11 15:31:00,83.512,83.522,83.49,83.497,250999998.0
2005-04-11 15:32:00,83.482,83.512,83.482,83.491,222800000.0
2005-04-11 15:33:00,83.495,83.525,83.483,83.499,192300003.0
2005-04-11 15:34:00,83.494,83.512,83.479,83.498,248999997.0
2005-04-11 15:35:00,83.485,83.521,83.479,83.487,139200000.0
2005-04-11 15:36:00,83.493,83.507,83.471,83.49,149500003.0
2005-04-11 15:37:00,83.481,83.504,83.469,83.489,160500002.0
2005-04-11 15:38:00,83.494,83.524,83.483,83.501,196500004.0
2005-04-11 15:39:00,83.492,83.526,83.492,83.509,154499997.0
2005-04-11 15:40:00,83.516,83.532,83.434,83.507,169000000.0
2005-04-11 15:41:00,83.521,83.521,83.473,83.473,118200001.0
2005-04-11 15:42:00,83.502,83.541,83.497,83.515,190999999.0
2005-04-11 15:43:00,83.502,83.538,83.492,83.522,416199998.0
2005-04-11 15:44:00,83.513,83.549,83.495,83.495,155399999.0
2005-04-11 15:45:00,83.505,83.519,83.451,83.451,297300000.0
2005-04-11 15:46:00,83.453,83.488,83.448,83.465,312499996.0
2005-04-11 15:47:00,83.448,83.497,83.448,83.491,183600000.0
2005-04-11 15:48:00,83.453,83.495,83.452,83.495,116600000.0
2005-04-11 15:49:00,83.461,83.491,83.46,83.478,264000001.0
2005-04-11 15:50:00,83.489,83.501,83.462,83.471,116400000.0
2005-04-11 15:51:00,83.49,83.506,83.47,83.499,320699996.0
2005-04-11 15:52:00,83.492,83.511,83.471,83.477,239600001.0
2005-04-11 15:53:00,83.484,83.517,83.463,83.471,280699999.0
2005-04-11 15:54:00,83.452,83.485,83.452,83.466,168399999.0
2005-04-11 15:55:00,83.495,83.498,83.464,83.464,130700000.0
2005-04-11 15:56:00,83.48,83.496,83.468,83.48,205600000.0
2005-04-11 15:57:00,83.474,83.474,83.44,83.463,183799999.0
2005-04-11 15:58:00,83.483,83.501,83.443,83.459,141400002.0
2005-04-11 15:59:00,83.455,83.48,83.439,83.454,151400000.0
2005-04-11 16:00:00,83.47,83.506,83.47,83.495,132200000.0
2005-04-11 16:01:00,83.503,83.541,83.488,83.516,240799999.0
2005-04-11 16:02:00,83.492,83.534,83.491,83.491,162300001.0
2005-04-11 16:03:00,83.487,83.538,83.482,83.538,78699999.0
2005-04-11 16:04:00,83.498,83.525,83.478,83.5,228999997.0
2005-04-11 16:05:00,83.5,83.529,83.497,83.515,149600001.0
2005-04-11 16:06:00,83.46,83.519,83.46,83.516,127000000.0
2005-04-11 16:07:00,83.485,83.509,83.466,83.491,264200000.0
2005-04-11 16:08:00,83.499,83.518,83.477,83.488,198399998.0
2005-04-11 16:09:00,83.491,83.515,83.472,83.49,207600002.0
2005-04-11 16:10:00,83.47,83.501,83.464,83.471,192900000.0
2005-04-11 16:11:00,83.467,83.51,83.467,83.493,119899999.0
2005-04-11 16:12:00,83.475,83.513,83.465,83.492,251499998.0
2005-04-11 16:13:00,83.489,83.496,83.463,83.466,239499999.0
2005-04-11 16:14:00,83.456,83.49,83.432,83.456,171099998.0
2005-04-11 16:15:00,83.474,83.486,83.443,83.466,245900002.0
2005-04-11 16:16:00,83.475,83.5,83.46,83.465,153200000.0
2005-04-11 16:17:00,83.47,83.492,83.439,83.478,312299996.0
2005-04-11 16:18:00,83.456,83.484,83.437,83.452,201500001.0
2005-04-11 16:19:00,83.501,83.506,83.473,83.483,182599996.0
2005-04-11 16:20:00,83.478,83.502,83.466,83.477,274899999.0
2005-04-11 16:21:00,83.482,83.484,83.452,83.452,118700001.0
2005-04-11 16:22:00,83.49,83.501,83.454,83.454,319499996.0
2005-04-11 16:23:00,83.474,83.494,83.448,83.461,259099999.0
2005-04-11 16:24:00,83.442,83.494,83.44,83.467,251999995.0
2005-04-11 16:25:00,83.473,83.512,83.452,83.478,138300000.0
2005-04-11 16:26:00,83.46,83.476,83.438,83.454,130199999.0
2005-04-11 16:27:00,83.446,83.472,83.426,83.442,328199999.0
2005-04-11 16:28:00,83.434,83.473,83.434,83.463,175800001.0
2005-04-11 16:29:00,83.469,83.474,83.436,83.436,266599998.0
2005-04-11 16:30:00,83.44,83.476,83.437,83.471,237999996.0
2005-04-11 16:31:00,83.432,83.472,83.431,83.45,298099999.0
2005-04-11 16:32:00,83.44,83.454,83.415,83.415,170800001.0
2005-04-11 16:33:00,83.433,83.459,83.418,83.436,256799997.0
2005-04-11 16:34:00,83.423,83.453,83.411,83.425,173399999.0
2005-04-11 16:35:00,83.411,83.444,83.402,83.402,211600000.0
2005-04-11 16:36:00,83.398,83.423,83.382,83.391,253100000.0
2005-04-11 16:37:00,83.432,83.435,83.397,83.435,189499996.0
2005-04-11 16:38:00,83.402,83.428,83.401,83.418,175000001.0
2005-04-11 16:39:00,83.398,83.416,83.388,83.408,230700001.0
2005-04-11 16:40:00,83.399,83.413,83.37,83.385,355299998.0
2005-04-11 16:41:00,83.4,83.424,83.385,83.405,93999999.0
2005-04-11 16:42:00,83.391,83.411,83.37,83.392,264600002.0
2005-04-11 16:43:00,83.392,83.42,83.381,83.415,254100000.0
2005-04-11 16:44:00,83.396,83.418,83.383,83.389,204799999.0
2005-04-11 16:45:00,83.382,83.407,83.367,83.38,164700000.0
2005-04-11 16:46:00,83.373,83.404,83.367,83.403,270599997.0
2005-04-11 16:47:00,83.412,83.423,83.395,83.423,170900001.0
2005-04-11 16:48:00,83.405,83.425,83.394,83.416,178700002.0
2005-04-11 16:49:00,83.407,83.429,83.391,83.391,257700000.0
2005-04-11 16:50:00,83.39,83.424,83.38,83.395,293900002.0
2005-04-11 16:51:00,83.398,83.405,83.373,83.375,135499998.0
2005-04-11 16:52:00,83.366,83.4,83.362,83.399,215599998.0
2005-04-11 16:53:00,83.385,83.428,83.384,83.409,147500001.0
2005-04-11 16:54:00,83.382,83.431,83.371,83.399,198600000.0
2005-04-11 16:55:00,83.419,83.429,83.394,83.405,216199998.0
2005-04-11 16:56:00,83.4,83.462,83.383,83.462,208000001.0
2005-04-11 16:57:00,83.456,83.474,83.431,83.449,201199999.0
2005-04-11 16:58:00,83.423,83.454,83.395,83.433,177899999.0
2005-04-11 16:59:00,83.43,83.464,83.42,83.434,167900001.0
2005-04-11 17:00:00,83.453,83.47,83.41,83.422,144500001.0
2005-04-11 17:01:00,83.416,83.45,83.41,83.41,171400002.0
2005-04-11 17:02:00,83.43,83.475,83.43,83.46,108400001.0
2005-04-11 17:03:00,83.448,83.458,83.416,83.422,313399999.0
2005-04-11 17:04:00,83.46,83.47,83.425,83.425,200499997.0
2005-04-11 17:05:00,83.453,83.456,83.424,83.43,264299997.0
2005-04-11 17:06:00,83.452,83.477,83.444,83.462,152100002.0
2005-04-11 17:07:00,83.463,83.479,83.448,83.456,164499999.0
2005-04-11 17:08:00,83.448,83.493,83.447,83.468,242599999.0
2005-04-11 17:09:00,83.452,83.478,83.43,83.457,192100002.0
2005-04-11 17:10:00,83.469,83.485,83.446,83.455,200499999.0
2005-04-11 17:11:00,83.469,83.48,83.434,83.45,224399999.0
2005-04-11 17:12:00,83.452,83.462,83.425,83.438,147900001.0
2005-04-11 17:13:00,83.457,83.485,83.442,83.482,267200000.0
2005-04-11 17:14:00,83.48,83.528,83.456,83.504,151699999.0
2005-04-11 17:15:00,83.544,83.557,83.519,83.519,235899997.0
2005-04-11 17:16:00,83.545,83.558,83.504,83.504,105100000.0
2005-04-11 17:17:00,83.542,83.551,83.495,83.495,135300000.0
2005-04-11 17:18:00,83.522,83.555,83.519,83.531,197899998.0
2005-04-11 17:19:00,83.525,83.534,83.487,83.487,182799998.0
2005-04-11 17:20:00,83.512,83.547,83.499,83.531,220799998.0
2005-04-11 17:21:00,83.517,83.535,83.483,83.502,182000000.0
2005-04-11 17:22:00,83.503,83.53,83.496,83.516,205099997.0
2005-04-11 17:23:00,83.517,83.522,83.491,83.506,195900001.0
2005-04-11 17:24:00,83.49,83.526,83.486,83.525,152300000.0
2005-04-11 17:25:00,83.501,83.526,83.487,83.526,252299996.0
2005-04-11 17:26:00,83.498,83.529,83.49,83.501,226300003.0
2005-04-11 17:27:00,83.501,83.534,83.486,83.516,189199998.0
2005-04-11 17:28:00,83.517,83.565,83.512,83.536,266700000.0
2005-04-11 17:29:00,83.522,83.544,83.498,83.528,168800001.0
2005-04-11 17:30:00,83.52,83.549,83.511,83.518,161800002.0
2005-04-11 17:31:00,83.537,83.545,83.507,83.515,165299999.0
2005-04-11 17:32:00,83.535,83.573,83.531,83.548,213900002.0
2005-04-11 17:33:00,83.539,83.566,83.506,83.546,240499998.0
2005-04-11 17:34:00,83.58,83.585,83.5,83.556,163799999.0
2005-04-11 17:35:00,83.55,83.595,83.533,83.544,201900000.0
2005-04-11 17:36:00,83.513,83.538,83.509,83.534,195599997.0
2005-04-11 17:37:00,83.544,83.56,83.527,83.542,156800000.0
2005-04-11 17:38:00,83.531,83.563,83.522,83.544,192799999.0
2005-04-11 17:39:00,83.542,83.563,83.526,83.545,225900002.0
2005-04-11 17:40:00,83.539,83.561,83.522,83.538,348900000.0
2005-04-11 17:41:00,83.566,83.582,83.524,83.546,287799999.0
2005-04-11 17:42:00,83.551,83.588,83.544,83.573,191099997.0
2005-04-11 17:43:00,83.571,83.588,83.547,83.571,104599998.0
2005-04-11 17:44:00,83.541,83.586,83.529,83.569,155000000.0
2005-04-11 17:45:00,83.543,83.577,83.543,83.574,201000000.0
2005-04-11 17:46:00,83.572,83.593,83.561,83.577,233599998.0
2005-04-11 17:47:00,83.572,83.607,83.561,83.604,138299998.0
2005-04-11 17:48:00,83.598,83.628,83.588,83.6,133300000.0
2005-04-11 17:49:00,83.588,83.619,83.545,83.559,153699998.0
2005-04-11 17:50:00,83.538,83.572,83.532,83.542,245200001.0
2005-04-11 17:51:00,83.525,83.555,83.506,83.515,200700000.0
2005-04-11 17:52:00,83.537,83.54,83.511,83.523,123500001.0
2005-04-11 17:53:00,83.547,83.571,83.525,83.552,273299998.0
2005-04-11 17:54:00,83.544,83.588,83.533,83.553,150799999.0
2005-04-11 17:55:00,83.554,83.575,83.533,83.548,137700000.0
2005-04-11 17:56:00,83.551,83.577,83.551,83.56,187899997.0
2005-04-11 17:57:00,83.532,83.569,83.531,83.544,166300000.0
2005-04-11 17:58:00,83.555,83.571,83.539,83.54,252600002.0
2005-04-11 17:59:00,83.545,83.568,83.527,83.529,336599994.0
2005-04-11 18:00:00,83.496,83.548,83.496,83.533,226100000.0
2005-04-11 18:01:00,83.519,83.569,83.501,83.55,1242900006.0
2005-04-11 18:02:00,83.554,83.566,83.514,83.547,1872500003.0
2005-04-11 18:03:00,83.59,83.62,83.55,83.62,1820699999.0
2005-04-11 18:04:00,83.528,83.542,83.498,83.517,1820699999.0
2005-04-11 18:05:00,83.481,83.533,83.474,83.509,1993399995.0
2005-04-11 18:06:00,83.508,83.539,83.495,83.526,1705999997.0
2005-04-11 18:07:00,83.512,83.53,83.493,83.51,1960999996.0
2005-04-11 18:08:00,83.56,83.57,83.53,83.55,1498399997.0
2005-04-11 18:09:00,83.467,83.507,83.449,83.485,1498399997.0
2005-04-11 18:10:00,83.478,83.518,83.46,83.47,1580699987.0
2005-04-11 18:11:00,83.466,83.499,83.456,83.487,1008899996.0
2005-04-11 18:12:00,83.478,83.49,83.459,83.469,1181899988.0
2005-04-11 18:13:00,83.474,83.505,83.445,83.447,1462299998.0
2005-04-11 18:14:00,83.439,83.485,83.439,83.466,1680999992.0
2005-04-11 18:15:00,83.5,83.53,83.5,83.5,2102799983.0
2005-04-11 18:16:00,83.47,83.48,83.432,83.442,2102799983.0
2005-04-11 18:17:00,83.461,83.506,83.461,83.479,659300003.0
2005-04-11 18:18:00,83.447,83.5,83.427,83.468,1108399999.0
2005-04-11 18:19:00,83.454,83.508,83.454,83.491,1760099995.0
2005-04-11 18:20:00,83.465,83.503,83.457,83.485,1540400007.0
2005-04-11 18:21:00,83.479,83.514,83.476,83.487,1652600000.0
2005-04-11 18:22:00,83.481,83.514,83.465,83.482,1870500001.0
2005-04-11 18:23:00,83.5,83.55,83.49,83.53,1640499999.0
2005-04-11 18:24:00,83.503,83.524,83.495,83.504,1640499999.0
2005-04-11 18:25:00,83.55,83.56,83.53,83.55,1788399998.0
2005-04-11 18:26:00,83.438,83.498,83.363,83.463,1788399998.0
2005-04-11 18:27:00,83.414,83.463,83.405,83.425,1267399993.0
2005-04-11 18:28:00,83.433,83.47,83.426,83.45,911899995.0
2005-04-11 18:29:00,83.452,83.5,83.429,83.493,1315300002.0
2005-04-11 18:30:00,83.466,83.48,83.422,83.451,827200000.0
2005-04-11 18:31:00,83.456,83.479,83.435,83.452,871399997.0
2005-04-11 18:32:00,83.454,83.481,83.432,83.46,1707099992.0
2005-04-11 18:33:00,83.469,83.496,83.441,83.465,1892699994.0
2005-04-11 18:34:00,83.452,83.472,83.422,83.437,1648999992.0
2005-04-11 18:35:00,83.449,83.479,83.436,83.436,1435399987.0
2005-04-11 18:36:00,83.428,83.478,83.409,83.449,1756800000.0
2005-04-11 18:37:00,83.47,83.489,83.425,83.455,1173099992.0
2005-04-11 18:38:00,83.489,83.489,83.427,83.442,692499999.0
2005-04-11 18:39:00,83.477,83.48,83.404,83.47,384999995.0
2005-04-11 18:40:00,83.442,83.479,83.432,83.432,732899997.0
2005-04-11 18:41:00,83.453,83.475,83.42,83.422,637499997.0
2005-04-11 18:42:00,83.431,83.448,83.413,83.428,864499991.0
2005-04-11 18:43:00,83.437,83.475,83.435,83.46,1556300003.0
2005-04-11 18:44:00,83.447,83.485,83.431,83.473,822600004.0
2005-04-11 18:45:00,83.437,83.479,83.435,83.45,1030600006.0
2005-04-11 18:46:00,83.442,83.481,83.423,83.467,630199995.0
2005-04-11 18:47:00,83.463,83.468,83.439,83.449,616500003.0
2005-04-11 18:48:00,83.453,83.483,83.438,83.44,823699991.0
2005-04-11 18:49:00,83.436,83.479,83.433,83.456,762599995.0
2005-04-11 18:50:00,83.446,83.481,83.402,83.424,906800002.0
2005-04-11 18:51:00,83.442,83.452,83.416,83.429,561500008.0
2005-04-11 18:52:00,83.426,83.452,83.405,83.409,917899994.0
2005-04-11 18:53:00,83.421,83.448,83.409,83.433,877500004.0
2005-04-11 18:54:00,83.446,83.465,83.418,83.458,1010500006.0
2005-04-11 18:55:00,83.44,83.473,83.427,83.447,1178600000.0
2005-04-11 18:56:00,83.426,83.465,83.421,83.433,458700001.0
2005-04-11 18:57:00,83.431,83.48,83.43,83.459,390200000.0
2005-04-11 18:58:00,83.422,83.477,83.405,83.432,1165500003.0
2005-04-11 18:59:00,83.448,83.485,83.442,83.45,1088999986.0
2005-04-11 19:00:00,83.447,83.476,83.436,83.44,687599997.0
2005-04-11 19:01:00,83.449,83.475,83.432,83.455,673899999.0
2005-04-11 19:02:00,83.451,83.468,83.439,83.459,378500001.0
2005-04-11 19:03:00,83.453,83.479,83.44,83.45,594100002.0
2005-04-11 19:04:00,83.433,83.475,83.433,83.46,633100002.0
2005-04-11 19:05:00,83.449,83.472,83.424,83.447,495900000.0
2005-04-11 19:06:00,83.47,83.491,83.423,83.438,543499994.0
2005-04-11 19:07:00,83.455,83.473,83.424,83.443,1066599998.0
2005-04-11 19:08:00,83.442,83.459,83.414,83.428,976799993.0
2005-04-11 19:09:00,83.4,83.445,83.399,83.426,635899996.0
2005-04-11 19:10:00,83.408,83.447,83.402,83.419,532099991.0
2005-04-11 19:11:00,83.411,83.441,83.411,83.422,184300000.0
2005-04-11 19:12:00,83.442,83.446,83.407,83.442,425099996.0
2005-04-11 19:13:00,83.439,83.462,83.416,83.419,426800003.0
2005-04-11 19:14:00,83.418,83.453,83.408,83.432,401700002.0
2005-04-11 19:15:00,83.439,83.471,83.427,83.445,862799994.0
2005-04-11 19:16:00,83.434,83.44,83.395,83.396,305600001.0
2005-04-11 19:17:00,83.421,83.452,83.417,83.443,664099999.0
2005-04-11 19:18:00,83.444,83.449,83.403,83.403,489599998.0
2005-04-11 19:19:00,83.427,83.459,83.414,83.447,753899999.0
2005-04-11 19:20:00,83.429,83.455,83.421,83.443,437299998.0
2005-04-11 19:21:00,83.43,83.449,83.411,83.445,287800000.0
2005-04-11 19:22:00,83.443,83.474,83.403,83.462,336300000.0
2005-04-11 19:23:00,83.46,83.477,83.431,83.456,1686099991.0
2005-04-11 19:24:00,83.427,83.458,83.413,83.419,571400002.0
2005-04-11 19:25:00,83.425,83.466,83.413,83.431,1147199997.0
2005-04-11 19:26:00,83.42,83.474,83.409,83.462,1233900002.0
2005-04-11 19:27:00,83.426,83.467,83.418,83.464,962200000.0
2005-04-11 19:28:00,83.424,83.463,83.422,83.46,397499998.0
2005-04-11 19:29:00,83.441,83.468,83.431,83.45,604700001.0
2005-04-11 19:30:00,83.448,83.462,83.415,83.433,758599999.0
2005-04-11 19:31:00,83.433,83.46,83.415,83.427,668400000.0
2005-04-11 19:32:00,83.414,83.446,83.403,83.44,753099995.0
2005-04-11 19:33:00,83.43,83.457,83.406,83.449,557099999.0
2005-04-11 19:34:00,83.441,83.455,83.414,83.436,791200002.0
2005-04-11 19:35:00,83.443,83.45,83.413,83.413,790400003.0
2005-04-11 19:36:00,83.408,83.459,83.408,83.449,448100003.0
2005-04-11 19:37:00,83.449,83.474,83.43,83.474,220999999.0
2005-04-11 19:38:00,83.446,83.473,83.416,83.424,942700002.0
2005-04-11 19:39:00,83.397,83.483,83.383,83.459,900299994.0
2005-04-11 19:40:00,83.439,83.47,83.416,83.433,641600002.0
2005-04-11 19:41:00,83.456,83.478,83.418,83.452,977599997.0
2005-04-11 19:42:00,83.436,83.464,83.436,83.457,540499997.0
2005-04-11 19:43:00,83.431,83.443,83.408,83.424,337499998.0
2005-04-11 19:44:00,83.428,83.464,83.394,83.438,628400002.0
2005-04-11 19:45:00,83.432,83.457,83.413,83.441,484799999.0
2005-04-11 19:46:00,83.418,83.464,83.415,83.462,232200000.0
2005-04-11 19:47:00,83.426,83.458,83.426,83.445,304800002.0
2005-04-11 19:48:00,83.395,83.489,83.395,83.46,879199998.0
2005-04-11 19:49:00,83.432,83.46,83.408,83.455,695700002.0
2005-04-11 19:50:00,83.46,83.517,83.444,83.486,495200001.0
2005-04-11 19:51:00,83.469,83.487,83.448,83.458,159700000.0
2005-04-11 19:52:00,83.447,83.503,83.447,83.492,482400000.0
2005-04-11 19:53:00,83.446,83.485,83.425,83.453,750800001.0
2005-04-11 19:54:00,83.473,83.495,83.444,83.452,842200002.0
2005-04-11 19:55:00,83.49,83.49,83.437,83.442,506900001.0
2005-04-11 19:56:00,83.429,83.464,83.422,83.46,278999998.0
2005-04-11 19:57:00,83.434,83.46,83.417,83.435,557399996.0
2005-04-11 19:58:00,83.446,83.453,83.422,83.424,844300004.0
2005-04-11 19:59:00,83.41,83.446,83.404,83.444,838500002.0
2005-04-11 20:00:00,83.439,83.46,83.401,83.44,411300001.0
2005-04-11 20:01:00,83.423,83.446,83.406,83.412,532599997.0
2005-04-11 20:02:00,83.422,83.447,83.405,83.407,570000002.0
2005-04-11 20:03:00,83.417,83.458,83.408,83.452,305799998.0
2005-04-11 20:04:00,83.465,83.484,83.406,83.455,254200000.0
2005-04-11 20:05:00,83.462,83.475,83.426,83.455,678299997.0
2005-04-11 20:06:00,83.435,83.476,83.433,83.448,897399996.0
2005-04-11 20:07:00,83.446,83.497,83.431,83.476,656700000.0
2005-04-11 20:08:00,83.458,83.494,83.433,83.434,350800001.0
2005-04-11 20:09:00,83.479,83.505,83.458,83.479,523199996.0
2005-04-11 20:10:00,83.485,83.504,83.459,83.469,650099995.0
2005-04-11 20:11:00,83.483,83.505,83.461,83.478,886799994.0
2005-04-11 20:12:00,83.444,83.495,83.44,83.464,1447199995.0
2005-04-11 20:13:00,83.465,83.473,83.433,83.436,582100001.0
2005-04-11 20:14:00,83.436,83.478,83.414,83.451,515999996.0
2005-04-11 20:15:00,83.434,83.462,83.415,83.431,689500001.0
2005-04-11 20:16:00,83.427,83.461,83.404,83.44,813199997.0
2005-04-11 20:17:00,83.447,83.457,83.428,83.432,319900002.0
2005-04-11 20:18:00,83.434,83.462,83.431,83.459,175699998.0
2005-04-11 20:19:00,83.429,83.472,83.429,83.434,281699999.0
2005-04-11 20:20:00,83.439,83.468,83.424,83.437,710399998.0
2005-04-11 20:21:00,83.425,83.456,83.406,83.428,626200001.0
2005-04-11 20:22:00,83.416,83.449,83.404,83.442,660600002.0
2005-04-11 20:23:00,83.429,83.463,83.421,83.443,510299995.0
2005-04-11 20:24:00,83.423,83.481,83.412,83.447,551599999.0
2005-04-11 20:25:00,83.448,83.477,83.426,83.47,623399999.0
2005-04-11 20:26:00,83.443,83.465,83.412,83.43,556699999.0
2005-04-11 20:27:00,83.437,83.457,83.423,83.43,347999997.0
2005-04-11 20:28:00,83.423,83.466,83.421,83.445,1141199997.0
2005-04-11 20:29:00,83.427,83.451,83.41,83.438,1477399993.0
2005-04-11 20:30:00,83.44,83.46,83.415,83.421,1593700006.0
2005-04-11 20:31:00,83.438,83.473,83.419,83.466,1437100000.0
2005-04-11 20:32:00,83.455,83.465,83.41,83.45,1079699997.0
2005-04-11 20:33:00,83.428,83.444,83.394,83.422,789899996.0
2005-04-11 20:34:00,83.401,83.46,83.4,83.437,297400002.0
2005-04-11 20:35:00,83.448,83.464,83.417,83.441,391799998.0
2005-04-11 20:36:00,83.445,83.462,83.41,83.434,550099998.0
2005-04-11 20:37:00,83.451,83.502,83.424,83.44,543300002.0
2005-04-11 20:38:00,83.438,83.477,83.419,83.46,1104999991.0
2005-04-11 20:39:00,83.453,83.479,83.434,83.461,602099997.0
2005-04-11 20:40:00,83.474,83.475,83.428,83.438,1585799993.0
2005-04-11 20:41:00,83.466,83.478,83.434,83.463,1075499994.0
2005-04-11 20:42:00,83.452,83.504,83.443,83.479,861399999.0
2005-04-11 20:43:00,83.46,83.496,83.452,83.484,841899999.0
2005-04-11 20:44:00,83.482,83.507,83.469,83.469,836600003.0
2005-04-11 20:45:00,83.512,83.512,83.475,83.482,638399997.0
2005-04-11 20:46:00,83.487,83.512,83.465,83.488,670899996.0
2005-04-11 20:47:00,83.497,83.52,83.466,83.494,1184500003.0
2005-04-11 20:48:00,83.505,83.515,83.467,83.484,787099989.0
2005-04-11 20:49:00,83.491,83.52,83.471,83.495,518399999.0
2005-04-11 20:50:00,83.492,83.529,83.455,83.505,1077399989.0
2005-04-11 20:51:00,83.517,83.552,83.492,83.534,486899999.0
2005-04-11 20:52:00,83.535,83.543,83.504,83.523,339099998.0
2005-04-11 20:53:00,83.517,83.554,83.503,83.525,1057199997.0
2005-04-11 20:54:00,83.514,83.538,83.495,83.509,518499997.0
2005-04-11 20:55:00,83.54,83.57,83.512,83.551,1151199995.0
2005-04-11 20:56:00,83.534,83.587,83.515,83.534,689199996.0
2005-04-11 20:57:00,83.552,83.577,83.531,83.554,772900002.0
2005-04-11 20:58:00,83.539,83.571,83.522,83.528,1259499996.0
2005-04-11 20:59:00,83.528,83.557,83.501,83.532,1067500005.0
2005-04-11 21:00:00,83.517,83.568,83.496,83.521,1140299997.0
2005-04-11 21:01:00,83.533,83.574,83.516,83.532,1165599993.0
2005-04-11 21:02:00,83.533,83.56,83.516,83.544,494399999.0
2005-04-11 21:03:00,83.548,83.563,83.509,83.512,402799994.0
2005-04-11 21:04:00,83.52,83.554,83.511,83.533,463499996.0
2005-04-11 21:05:00,83.506,83.562,83.502,83.533,694599998.0
2005-04-11 21:06:00,83.509,83.54,83.497,83.54,647500001.0
2005-04-11 21:07:00,83.518,83.563,83.508,83.537,693200003.0
2005-04-11 21:08:00,83.543,83.566,83.512,83.543,653200002.0
2005-04-11 21:09:00,83.528,83.565,83.521,83.551,273499997.0
2005-04-11 21:10:00,83.539,83.573,83.506,83.534,784899998.0
2005-04-11 21:11:00,83.558,83.574,83.533,83.537,487899995.0
2005-04-11 21:12:00,83.541,83.578,83.532,83.578,347899999.0
2005-04-11 21:13:00,83.544,83.57,83.53,83.555,535799999.0
2005-04-11 21:14:00,83.53,83.579,83.519,83.555,622400000.0
2005-04-11 21:15:00,83.548,83.571,83.524,83.524,700100003.0
2005-04-11 21:16:00,83.519,83.552,83.509,83.539,635599998.0
2005-04-11 21:17:00,83.515,83.543,83.49,83.535,990500000.0
2005-04-11 21:18:00,83.52,83.557,83.504,83.557,540799994.0
2005-04-11 21:19:00,83.552,83.572,83.531,83.534,734800007.0
2005-04-11 21:20:00,83.545,83.568,83.523,83.543,1272500001.0
2005-04-11 21:21:00,83.558,83.576,83.533,83.54,1056200004.0
2005-04-11 21:22:00,83.54,83.579,83.534,83.568,855000004.0
2005-04-11 21:23:00,83.547,83.586,83.546,83.559,705400003.0
2005-04-11 21:24:00,83.559,83.567,83.535,83.535,794200001.0
2005-04-11 21:25:00,83.536,83.58,83.522,83.548,1186299994.0
2005-04-11 21:26:00,83.514,83.565,83.514,83.554,336700001.0
2005-04-11 21:27:00,83.544,83.574,83.525,83.555,418099998.0
2005-04-11 21:28:00,83.564,83.588,83.539,83.539,405699997.0
2005-04-11 21:29:00,83.542,83.581,83.539,83.56,549000000.0
2005-04-11 21:30:00,83.552,83.58,83.537,83.56,358599993.0
2005-04-11 21:31:00,83.564,83.589,83.531,83.573,253900002.0
2005-04-11 21:32:00,83.57,83.587,83.534,83.55,463499996.0
2005-04-11 21:33:00,83.567,83.576,83.521,83.543,468199990.0
2005-04-11 21:34:00,83.572,83.585,83.532,83.565,177900000.0
2005-04-11 21:35:00,83.558,83.584,83.533,83.569,558000004.0
2005-04-11 21:36:00,83.555,83.584,83.544,83.582,486700000.0
2005-04-11 21:37:00,83.566,83.59,83.55,83.565,632300001.0
2005-04-11 21:38:00,83.573,83.582,83.547,83.565,215700004.0
2005-04-11 21:39:00,83.543,83.592,83.534,83.572,348200003.0
2005-04-11 21:40:00,83.536,83.58,83.536,83.56,550600003.0
2005-04-11 21:41:00,83.555,83.589,83.553,83.557,261400001.0
2005-04-11 21:42:00,83.577,83.602,83.549,83.583,231599998.0
2005-04-11 21:43:00,83.57,83.589,83.553,83.56,251600001.0
2005-04-11 21:44:00,83.578,83.598,83.55,83.575,1088999994.0
2005-04-11 21:45:00,83.564,83.585,83.531,83.547,339100001.0
2005-04-11 21:46:00,83.562,83.571,83.544,83.552,193600001.0
2005-04-11 21:47:00,83.568,83.592,83.563,83.573,372799999.0
2005-04-11 21:48:00,83.569,83.593,83.535,83.585,616700000.0
2005-04-11 21:49:00,83.57,83.589,83.546,83.573,256599998.0
2005-04-11 21:50:00,83.539,83.586,83.539,83.562,200299999.0
2005-04-11 21:51:00,83.563,83.594,83.54,83.557,448699998.0
2005-04-11 21:52:00,83.55,83.58,83.55,83.551,212399998.0
2005-04-11 21:53:00,83.565,83.599,83.549,83.578,527200000.0
2005-04-11 21:54:00,83.555,83.582,83.533,83.552,285299999.0
2005-04-11 21:55:00,83.58,83.586,83.547,83.547,224299999.0
2005-04-11 21:56:00,83.544,83.586,83.544,83.568,327099999.0
2005-04-11 21:57:00,83.568,83.591,83.545,83.564,119299999.0
2005-04-11 21:58:00,83.551,83.583,83.55,83.568,130200002.0
2005-04-11 21:59:00,83.554,83.607,83.552,83.58,387499998.0
2005-04-11 22:00:00,83.562,83.611,83.542,83.591,558699994.0
2005-04-11 22:01:00,83.551,83.592,83.54,83.555,720699994.0
2005-04-11 22:02:00,83.585,83.599,83.531,83.578,691999995.0
2005-04-11 22:03:00,83.575,83.598,83.55,83.576,501699992.0
2005-04-11 22:04:00,83.559,83.606,83.554,83.598,641499997.0
2005-04-11 22:05:00,83.596,83.613,83.577,83.579,197499998.0
2005-04-11 22:06:00,83.6,83.608,83.571,83.587,265600002.0
2005-04-11 22:07:00,83.581,83.605,83.568,83.602,213500000.0
2005-04-11 22:08:00,83.569,83.612,83.569,83.571,323099996.0
2005-04-11 22:09:00,83.588,83.636,83.572,83.607,165100000.0
2005-04-11 22:10:00,83.597,83.611,83.573,83.594,300799999.0
2005-04-11 22:11:00,83.58,83.583,83.551,83.557,326099998.0
2005-04-11 22:12:00,83.571,83.597,83.545,83.597,383199998.0
2005-04-11 22:13:00,83.552,83.621,83.55,83.587,395999994.0
2005-04-11 22:14:00,83.593,83.609,83.564,83.564,294599999.0
2005-04-11 22:15:00,83.586,83.593,83.566,83.577,181600000.0
2005-04-11 22:16:00,83.563,83.596,83.532,83.563,525099999.0
2005-04-11 22:17:00,83.572,83.595,83.556,83.573,175099997.0
2005-04-11 22:18:00,83.554,83.577,83.543,83.564,383600001.0
2005-04-11 22:19:00,83.561,83.571,83.534,83.549,408800002.0
2005-04-11 22:20:00,83.548,83.587,83.536,83.556,212399997.0
2005-04-11 22:21:00,83.551,83.57,83.538,83.555,219800000.0
2005-04-11 22:22:00,83.539,83.572,83.509,83.509,292099998.0
2005-04-11 22:23:00,83.532,83.568,83.5,83.546,382700002.0
2005-04-11 22:24:00,83.54,83.572,83.53,83.553,243500003.0
2005-04-11 22:25:00,83.558,83.571,83.543,83.548,186499999.0
2005-04-11 22:26:00,83.556,83.586,83.541,83.561,239799997.0
2005-04-11 22:27:00,83.557,83.601,83.545,83.588,723899999.0
2005-04-11 22:28:00,83.561,83.592,83.541,83.579,270199998.0
2005-04-11 22:29:00,83.55,83.579,83.527,83.558,269000000.0
2005-04-11 22:30:00,83.571,83.575,83.539,83.547,152899999.0
2005-04-11 22:31:00,83.563,83.574,83.516,83.529,655899998.0
2005-04-11 22:32:00,83.517,83.578,83.501,83.544,428499995.0
2005-04-11 22:33:00,83.561,83.564,83.503,83.53,723700002.0
2005-04-11 22:34:00,83.548,83.575,83.527,83.547,473799997.0
2005-04-11 22:35:00,83.562,83.567,83.54,83.543,166299999.0
2005-04-11 22:36:00,83.56,83.576,83.539,83.543,293600002.0
2005-04-11 22:37:00,83.564,83.582,83.536,83.55,375100001.0
2005-04-11 22:38:00,83.561,83.586,83.555,83.571,139600002.0
2005-04-11 22:39:00,83.535,83.598,83.52,83.569,292300003.0
2005-04-11 22:40:00,83.546,83.575,83.532,83.546,271199996.0
2005-04-11 22:41:00,83.555,83.6,83.538,83.6,250099998.0
2005-04-11 22:42:00,83.553,83.6,83.544,83.544,267799997.0
2005-04-11 22:43:00,83.542,83.57,83.525,83.57,241099997.0
2005-04-11 22:44:00,83.509,83.569,83.509,83.552,387199996.0
2005-04-11 22:45:00,83.539,83.583,83.524,83.551,514100001.0
2005-04-11 22:46:00,83.533,83.568,83.506,83.506,285399997.0
2005-04-11 22:47:00,83.51,83.553,83.51,83.544,269699998.0
2005-04-11 22:48:00,83.512,83.547,83.491,83.544,395000006.0
2005-04-11 22:49:00,83.56,83.56,83.498,83.505,306499999.0
2005-04-11 22:50:00,83.51,83.528,83.488,83.503,213600000.0
2005-04-11 22:51:00,83.517,83.56,83.51,83.54,287899997.0
2005-04-11 22:52:00,83.533,83.579,83.504,83.555,174099997.0
2005-04-11 22:53:00,83.566,83.568,83.504,83.516,575899995.0
2005-04-11 22:54:00,83.529,83.577,83.525,83.564,325399997.0
2005-04-11 22:55:00,83.534,83.569,83.522,83.54,309300001.0
2005-04-11 22:56:00,83.56,83.58,83.531,83.558,321699996.0
2005-04-11 22:57:00,83.544,83.569,83.502,83.559,255500002.0
2005-04-11 22:58:00,83.576,83.58,83.529,83.561,187900001.0
2005-04-11 22:59:00,83.543,83.617,83.516,83.574,480400003.0
2005-04-11 23:00:00,83.58,83.599,83.536,83.569,256999996.0
2005-04-11 23:01:00,83.54,83.565,83.508,83.541,167399999.0
2005-04-11 23:02:00,83.529,83.557,83.524,83.541,192199998.0
2005-04-11 23:03:00,83.527,83.575,83.519,83.521,224800001.0
2005-04-11 23:04:00,83.543,83.567,83.526,83.54,233599997.0
2005-04-11 23:05:00,83.533,83.559,83.521,83.528,131099999.0
2005-04-11 23:06:00,83.492,83.563,83.492,83.563,254700001.0
2005-04-11 23:07:00,83.556,83.576,83.537,83.541,224600003.0
2005-04-11 23:08:00,83.546,83.552,83.509,83.52,182599997.0
2005-04-11 23:09:00,83.528,83.555,83.51,83.548,285499991.0
2005-04-11 23:10:00,83.526,83.54,83.503,83.517,234699999.0
2005-04-11 23:11:00,83.54,83.566,83.53,83.544,233699994.0
2005-04-11 23:12:00,83.523,83.563,83.51,83.544,195500000.0
2005-04-11 23:13:00,83.531,83.569,83.513,83.549,125800002.0
2005-04-11 23:14:00,83.564,83.58,83.542,83.552,218900002.0
2005-04-11 23:15:00,83.587,83.587,83.513,83.513,319900005.0
2005-04-11 23:16:00,83.515,83.55,83.514,83.538,235999999.0
2005-04-11 23:17:00,83.519,83.543,83.506,83.527,155100002.0
2005-04-11 23:18:00,83.526,83.553,83.507,83.518,252500002.0
2005-04-11 23:19:00,83.533,83.545,83.506,83.538,135500000.0
2005-04-11 23:20:00,83.544,83.55,83.511,83.512,273300002.0
2005-04-11 23:21:00,83.53,83.549,83.514,83.521,230400002.0
2005-04-11 23:22:00,83.53,83.575,83.519,83.575,175900000.0
2005-04-11 23:23:00,83.529,83.562,83.503,83.503,243300000.0
2005-04-11 23:24:00,83.53,83.563,83.508,83.551,234599999.0
2005-04-11 23:25:00,83.538,83.57,83.523,83.545,98200000.0
2005-04-11 23:26:00,83.543,83.567,83.509,83.509,222899997.0
2005-04-11 23:27:00,83.513,83.534,83.5,83.527,226299998.0
2005-04-11 23:28:00,83.513,83.554,83.512,83.543,76800000.0
2005-04-11 23:29:00,83.561,83.566,83.54,83.54,186900003.0
2005-04-11 23:30:00,83.529,83.547,83.515,83.536,119600000.0
2005-04-11 23:31:00,83.56,83.58,83.534,83.56,224399998.0
2005-04-11 23:32:00,83.518,83.559,83.507,83.541,162199998.0
2005-04-11 23:33:00,83.557,83.566,83.518,83.518,167099999.0
2005-04-11 23:34:00,83.524,83.555,83.489,83.501,267299998.0
2005-04-11 23:35:00,83.484,83.533,83.484,83.522,249999999.0
2005-04-11 23:36:00,83.515,83.565,83.515,83.557,236499995.0
2005-04-11 23:37:00,83.564,83.576,83.528,83.537,195000000.0
2005-04-11 23:38:00,83.519,83.545,83.492,83.502,113500000.0
2005-04-11 23:39:00,83.518,83.545,83.442,83.518,144000000.0
2005-04-11 23:40:00,83.495,83.547,83.495,83.539,257500000.0
2005-04-11 23:41:00,83.51,83.525,83.489,83.503,306599999.0
2005-04-11 23:42:00,83.483,83.527,83.47,83.491,279899996.0
2005-04-11 23:43:00,83.509,83.548,83.509,83.543,140199999.0
2005-04-11 23:44:00,83.546,83.561,83.524,83.527,273699995.0
2005-04-11 23:45:00,83.539,83.548,83.513,83.513,204900000.0
2005-04-11 23:46:00,83.544,83.553,83.52,83.528,227099998.0
2005-04-11 23:47:00,83.506,83.547,83.506,83.547,168799997.0
2005-04-11 23:48:00,83.495,83.555,83.495,83.555,169799999.0
2005-04-11 23:49:00,83.493,83.529,83.493,83.524,239100000.0
2005-04-11 23:50:00,83.502,83.538,83.502,83.528,195399999.0
2005-04-11 23:51:00,83.533,83.543,83.5,83.522,144100001.0
2005-04-11 23:52:00,83.551,83.566,83.511,83.524,131399999.0
2005-04-11 23:53:00,83.535,83.538,83.485,83.501,226600002.0
2005-04-11 23:54:00,83.53,83.57,83.523,83.534,247600000.0
2005-04-11 23:55:00,83.552,83.561,83.528,83.533,170899999.0
2005-04-11 23:56:00,83.533,83.559,83.529,83.545,198099998.0
2005-04-11 23:57:00,83.566,83.573,83.532,83.539,147000000.0
2005-04-11 23:58:00,83.55,83.575,83.539,83.552,247300001.0
2005-04-11 23:59:00,83.539,83.588,83.533,83.555,241299999.0
2005-04-12 00:00:00,83.536,83.582,83.536,83.582,167400000.0
2005-04-12 00:01:00,83.542,83.565,83.519,83.544,292699996.0
2005-04-12 00:02:00,83.546,83.563,83.53,83.543,186300001.0
2005-04-12 00:03:00,83.517,83.578,83.517,83.565,110100000.0
2005-04-12 00:04:00,83.54,83.576,83.526,83.57,226600000.0
2005-04-12 00:05:00,83.576,83.589,83.554,83.555,339999998.0
2005-04-12 00:06:00,83.55,83.574,83.535,83.55,148100000.0
2005-04-12 00:07:00,83.515,83.578,83.506,83.556,136099999.0
2005-04-12 00:08:00,83.58,83.603,83.565,83.583,134400000.0
2005-04-12 00:09:00,83.561,83.587,83.542,83.564,243299997.0
2005-04-12 00:10:00,83.518,83.558,83.506,83.547,173899998.0
2005-04-12 00:11:00,83.53,83.574,83.516,83.551,223999995.0
2005-04-12 00:12:00,83.541,83.577,83.537,83.566,145200001.0
2005-04-12 00:13:00,83.566,83.596,83.566,83.592,290300000.0
2005-04-12 00:14:00,83.553,83.569,83.537,83.539,140400000.0
2005-04-12 00:15:00,83.588,83.589,83.543,83.556,294299999.0
2005-04-12 00:16:00,83.585,83.586,83.553,83.558,130299999.0
2005-04-12 00:17:00,83.58,83.588,83.558,83.565,197100000.0
2005-04-12 00:18:00,83.546,83.574,83.528,83.529,201499999.0
2005-04-12 00:19:00,83.556,83.568,83.537,83.546,237800002.0
2005-04-12 00:20:00,83.548,83.571,83.504,83.515,128799999.0
2005-04-12 00:21:00,83.535,83.558,83.511,83.554,236499997.0
2005-04-12 00:22:00,83.524,83.535,83.505,83.511,290399993.0
2005-04-12 00:23:00,83.519,83.544,83.493,83.522,191000001.0
2005-04-12 00:24:00,83.479,83.516,83.471,83.488,182600001.0
2005-04-12 00:25:00,83.488,83.512,83.473,83.498,209700001.0
2005-04-12 00:26:00,83.522,83.529,83.482,83.501,105000000.0
2005-04-12 00:27:00,83.5,83.525,83.476,83.487,280500000.0
2005-04-12 00:28:00,83.479,83.524,83.479,83.512,180700003.0
2005-04-12 00:29:00,83.511,83.536,83.49,83.509,248200001.0
2005-04-12 00:30:00,83.525,83.535,83.471,83.471,137699995.0
2005-04-12 00:31:00,83.546,83.547,83.51,83.517,170299998.0
2005-04-12 00:32:00,83.495,83.519,83.473,83.484,188199998.0
2005-04-12 00:33:00,83.518,83.555,83.504,83.545,166999998.0
2005-04-12 00:34:00,83.501,83.535,83.49,83.508,197699998.0
2005-04-12 00:35:00,83.5,83.528,83.481,83.509,132499999.0
2005-04-12 00:36:00,83.519,83.53,83.502,83.505,289200002.0
2005-04-12 00:37:00,83.496,83.523,83.468,83.486,249799996.0
2005-04-12 00:38:00,83.474,83.503,83.457,83.477,244900000.0
2005-04-12 00:39:00,83.511,83.511,83.476,83.491,150400001.0
2005-04-12 00:40:00,83.49,83.506,83.459,83.459,184800001.0
2005-04-12 00:41:00,83.485,83.505,83.454,83.46,172000003.0
2005-04-12 00:42:00,83.453,83.509,83.453,83.495,212900000.0
2005-04-12 00:43:00,83.471,83.51,83.456,83.493,154300001.0
2005-04-12 00:44:00,83.479,83.489,83.447,83.448,186800002.0
2005-04-12 00:45:00,83.459,83.487,83.426,83.44,192999999.0
2005-04-12 00:46:00,83.422,83.466,83.419,83.45,168099999.0
2005-04-12 00:47:00,83.449,83.479,83.432,83.464,276399997.0
2005-04-12 00:48:00,83.45,83.481,83.438,83.472,206199999.0
2005-04-12 00:49:00,83.471,83.5,83.46,83.5,199600003.0
2005-04-12 00:50:00,83.483,83.513,83.465,83.485,196400000.0
2005-04-12 00:51:00,83.489,83.49,83.45,83.461,270200003.0
2005-04-12 00:52:00,83.491,83.52,83.467,83.517,296899996.0
2005-04-12 00:53:00,83.481,83.521,83.479,83.521,165700003.0
2005-04-12 00:54:00,83.477,83.5,83.46,83.46,292999999.0
2005-04-12 00:55:00,83.474,83.53,83.474,83.522,276099998.0
2005-04-12 00:56:00,83.485,83.502,83.468,83.48,233700000.0
2005-04-12 00:57:00,83.511,83.514,83.472,83.472,186699998.0
2005-04-12 00:58:00,83.476,83.495,83.461,83.475,175799996.0
2005-04-12 00:59:00,83.478,83.497,83.464,83.483,134600000.0
2005-04-12 01:00:00,83.453,83.494,83.445,83.462,275900000.0
2005-04-12 01:01:00,83.475,83.499,83.445,83.473,139800000.0
2005-04-12 01:02:00,83.446,83.487,83.446,83.473,157900000.0
2005-04-12 01:03:00,83.474,83.493,83.45,83.458,158299997.0
2005-04-12 01:04:00,83.458,83.484,83.444,83.477,208200001.0
2005-04-12 01:05:00,83.435,83.496,83.435,83.461,143500000.0
2005-04-12 01:06:00,83.468,83.48,83.447,83.478,161800000.0
2005-04-12 01:07:00,83.477,83.485,83.436,83.446,183199999.0
2005-04-12 01:08:00,83.454,83.474,83.44,83.457,308999994.0
2005-04-12 01:09:00,83.462,83.477,83.434,83.463,255600000.0
2005-04-12 01:10:00,83.455,83.483,83.451,83.476,165499999.0
2005-04-12 01:11:00,83.471,83.49,83.464,83.49,219000001.0
2005-04-12 01:12:00,83.505,83.506,83.475,83.487,251899999.0
2005-04-12 01:13:00,83.464,83.497,83.461,83.486,212600002.0
2005-04-12 01:14:00,83.468,83.499,83.452,83.498,224400001.0
2005-04-12 01:15:00,83.478,83.507,83.46,83.475,221400001.0
2005-04-12 01:16:00,83.483,83.51,83.458,83.469,177300001.0
2005-04-12 01:17:00,83.487,83.504,83.464,83.491,202300000.0
2005-04-12 01:18:00,83.484,83.516,83.472,83.477,179100000.0
2005-04-12 01:19:00,83.486,83.506,83.469,83.498,300900000.0
2005-04-12 01:20:00,83.475,83.505,83.459,83.483,169400001.0
2005-04-12 01:21:00,83.515,83.537,83.507,83.512,226300001.0
2005-04-12 01:22:00,83.501,83.53,83.489,83.494,224100002.0
2005-04-12 01:23:00,83.503,83.516,83.477,83.494,160300001.0
2005-04-12 01:24:00,83.495,83.515,83.481,83.482,266399999.0
2005-04-12 01:25:00,83.481,83.513,83.471,83.492,182600000.0
2005-04-12 01:26:00,83.487,83.505,83.47,83.502,205500000.0
2005-04-12 01:27:00,83.509,83.523,83.491,83.501,168299999.0
2005-04-12 01:28:00,83.508,83.527,83.489,83.489,170699998.0
2005-04-12 01:29:00,83.528,83.537,83.508,83.517,292999996.0
2005-04-12 01:30:00,83.509,83.529,83.489,83.521,148899999.0
2005-04-12 01:31:00,83.534,83.558,83.5,83.51,238100003.0
2005-04-12 01:32:00,83.477,83.513,83.474,83.5,146500001.0
2005-04-12 01:33:00,83.495,83.55,83.47,83.533,162099998.0
2005-04-12 01:34:00,83.466,83.53,83.466,83.527,147199999.0
2005-04-12 01:35:00,83.525,83.527,83.47,83.47,137300005.0
2005-04-12 01:36:00,83.495,83.506,83.468,83.472,149899998.0
2005-04-12 01:37:00,83.47,83.505,83.464,83.487,176600001.0
2005-04-12 01:38:00,83.505,83.517,83.466,83.466,240899997.0
2005-04-12 01:39:00,83.5,83.512,83.479,83.507,230300002.0
2005-04-12 01:40:00,83.49,83.532,83.472,83.473,295899995.0
2005-04-12 01:41:00,83.48,83.521,83.463,83.497,174599999.0
2005-04-12 01:42:00,83.515,83.515,83.474,83.478,211099997.0
2005-04-12 01:43:00,83.514,83.514,83.484,83.508,202400000.0
2005-04-12 01:44:00,83.469,83.499,83.462,83.489,195000001.0
2005-04-12 01:45:00,83.46,83.504,83.46,83.5,192599995.0
2005-04-12 01:46:00,83.488,83.524,83.485,83.51,119600000.0
2005-04-12 01:47:00,83.497,83.524,83.48,83.486,230700002.0
2005-04-12 01:48:00,83.472,83.509,83.458,83.483,173300001.0
2005-04-12 01:49:00,83.506,83.53,83.462,83.474,189199999.0
2005-04-12 01:50:00,83.492,83.497,83.472,83.479,115799998.0
2005-04-12 01:51:00,83.472,83.492,83.45,83.462,246499998.0
2005-04-12 01:52:00,83.45,83.485,83.441,83.467,268300002.0
2005-04-12 01:53:00,83.47,83.479,83.439,83.459,162600001.0
2005-04-12 01:54:00,83.489,83.489,83.45,83.453,109300000.0
2005-04-12 01:55:00,83.468,83.488,83.462,83.47,175699997.0
2005-04-12 01:56:00,83.457,83.492,83.45,83.451,232899998.0
2005-04-12 01:57:00,83.472,83.484,83.454,83.456,195900000.0
2005-04-12 01:58:00,83.449,83.477,83.431,83.461,189100001.0
2005-04-12 01:59:00,83.423,83.476,83.403,83.433,275599997.0
2005-04-12 02:00:00,83.42,83.434,83.397,83.402,198100001.0
2005-04-12 02:01:00,83.419,83.435,83.394,83.423,173200000.0
2005-04-12 02:02:00,83.402,83.441,83.398,83.43,114299999.0
2005-04-12 02:03:00,83.41,83.456,83.41,83.429,235499998.0
2005-04-12 02:04:00,83.422,83.429,83.387,83.413,266300001.0
2005-04-12 02:05:00,83.422,83.425,83.375,83.408,153999998.0
2005-04-12 02:06:00,83.408,83.434,83.397,83.403,232800004.0
2005-04-12 02:07:00,83.427,83.43,83.391,83.411,184699998.0
2005-04-12 02:08:00,83.397,83.429,83.375,83.384,292599994.0
2005-04-12 02:09:00,83.379,83.399,83.373,83.396,79900000.0
2005-04-12 02:10:00,83.38,83.402,83.365,83.388,177599996.0
2005-04-12 02:11:00,83.385,83.398,83.369,83.377,202699998.0
2005-04-12 02:12:00,83.352,83.401,83.351,83.363,288700003.0
2005-04-12 02:13:00,83.375,83.385,83.358,83.364,112400001.0
2005-04-12 02:14:00,83.367,83.384,83.354,83.381,101800000.0
2005-04-12 02:15:00,83.357,83.401,83.347,83.369,279899999.0
2005-04-12 02:16:00,83.346,83.391,83.338,83.391,150900001.0
2005-04-12 02:17:00,83.363,83.388,83.336,83.352,159200001.0
2005-04-12 02:18:00,83.353,83.405,83.353,83.394,165199999.0
2005-04-12 02:19:00,83.382,83.391,83.353,83.353,242300001.0
2005-04-12 02:20:00,83.385,83.401,83.361,83.401,176900004.0
2005-04-12 02:21:00,83.384,83.397,83.364,83.392,177400001.0
2005-04-12 02:22:00,83.346,83.408,83.346,83.385,288899997.0
2005-04-12 02:23:00,83.398,83.426,83.374,83.398,257900001.0
2005-04-12 02:24:00,83.394,83.431,83.391,83.4,164099999.0
2005-04-12 02:25:00,83.391,83.438,83.391,83.427,174900002.0
2005-04-12 02:26:00,83.419,83.442,83.402,83.402,230299999.0
2005-04-12 02:27:00,83.427,83.449,83.405,83.412,202599999.0
2005-04-12 02:28:00,83.419,83.448,83.419,83.445,190500000.0
2005-04-12 02:29:00,83.417,83.434,83.399,83.411,275000001.0
2005-04-12 02:30:00,83.411,83.439,83.405,83.413,161100000.0
2005-04-12 02:31:00,83.44,83.45,83.412,83.432,150800000.0
2005-04-12 02:32:00,83.408,83.44,83.401,83.409,164400000.0
2005-04-12 02:33:00,83.416,83.429,83.385,83.406,208100001.0
2005-04-12 02:34:00,83.381,83.419,83.374,83.389,196899999.0
2005-04-12 02:35:00,83.369,83.397,83.36,83.378,147200001.0
2005-04-12 02:36:00,83.381,83.407,83.36,83.384,201899999.0
2005-04-12 02:37:00,83.356,83.383,83.342,83.365,168699998.0
2005-04-12 02:38:00,83.35,83.393,83.338,83.361,261599997.0
2005-04-12 02:39:00,83.378,83.396,83.349,83.371,292100003.0
2005-04-12 02:40:00,83.362,83.392,83.357,83.36,157899999.0
2005-04-12 02:41:00,83.365,83.384,83.349,83.38,232400000.0
2005-04-12 02:42:00,83.353,83.393,83.352,83.376,212800003.0
2005-04-12 02:43:00,83.363,83.376,83.341,83.35,204799997.0
2005-04-12 02:44:00,83.365,83.379,83.348,83.36,187299999.0
2005-04-12 02:45:00,83.368,83.38,83.351,83.351,230199997.0
2005-04-12 02:46:00,83.385,83.385,83.337,83.337,209499999.0
2005-04-12 02:47:00,83.362,83.369,83.333,83.34,171699999.0
2005-04-12 02:48:00,83.338,83.364,83.328,83.333,147900000.0
2005-04-12 02:49:00,83.325,83.358,83.319,83.341,216100003.0
2005-04-12 02:50:00,83.327,83.383,83.327,83.371,210899999.0
2005-04-12 02:51:00,83.362,83.369,83.321,83.327,193599997.0
2005-04-12 02:52:00,83.34,83.378,83.327,83.344,220299999.0
2005-04-12 02:53:00,83.375,83.379,83.341,83.356,257299999.0
2005-04-12 02:54:00,83.359,83.376,83.328,83.328,209799999.0
2005-04-12 02:55:00,83.325,83.362,83.318,83.351,168100001.0
2005-04-12 02:56:00,83.347,83.363,83.331,83.333,175600001.0
2005-04-12 02:57:00,83.345,83.35,83.31,83.346,267600000.0
2005-04-12 02:58:00,83.323,83.345,83.305,83.315,222199998.0
2005-04-12 02:59:00,83.291,83.333,83.289,83.333,126999999.0
2005-04-12 03:00:00,83.338,83.353,83.312,83.335,286600000.0
2005-04-12 03:01:00,83.328,83.348,83.314,83.329,297999997.0
2005-04-12 03:02:00,83.328,83.367,83.316,83.345,163000000.0
2005-04-12 03:03:00,83.317,83.358,83.305,83.358,355100000.0
2005-04-12 03:04:00,83.351,83.371,83.331,83.366,352100000.0
2005-04-12 03:05:00,83.366,83.369,83.328,83.339,235199999.0
2005-04-12 03:06:00,83.325,83.352,83.307,83.345,186200003.0
2005-04-12 03:07:00,83.33,83.36,83.299,83.337,163999999.0
2005-04-12 03:08:00,83.339,83.35,83.315,83.335,297599998.0
2005-04-12 03:09:00,83.317,83.347,83.303,83.335,227799999.0
2005-04-12 03:10:00,83.336,83.368,83.314,83.347,180000001.0
2005-04-12 03:11:00,83.338,83.38,83.338,83.38,211799998.0
2005-04-12 03:12:00,83.344,83.362,83.32,83.35,296199998.0
2005-04-12 03:13:00,83.346,83.367,83.328,83.348,175100002.0
2005-04-12 03:14:00,83.356,83.37,83.326,83.342,267900000.0
2005-04-12 03:15:00,83.332,83.351,83.32,83.346,130900002.0
2005-04-12 03:16:00,83.338,83.373,83.334,83.373,202399997.0
2005-04-12 03:17:00,83.367,83.386,83.342,83.359,164400000.0
2005-04-12 03:18:00,83.363,83.368,83.342,83.359,261799994.0
2005-04-12 03:19:00,83.343,83.368,83.327,83.342,124899999.0
2005-04-12 03:20:00,83.371,83.389,83.345,83.359,216799998.0
2005-04-12 03:21:00,83.376,83.394,83.358,83.362,136400001.0
2005-04-12 03:22:00,83.402,83.416,83.366,83.382,136199998.0
2005-04-12 03:23:00,83.373,83.394,83.353,83.379,143899999.0
2005-04-12 03:24:00,83.379,83.398,83.347,83.359,133999999.0
2005-04-12 03:25:00,83.376,83.394,83.349,83.352,117700000.0
2005-04-12 03:26:00,83.356,83.395,83.347,83.376,125900001.0
2005-04-12 03:27:00,83.371,83.403,83.371,83.388,211300001.0
2005-04-12 03:28:00,83.373,83.403,83.367,83.378,104100000.0
2005-04-12 03:29:00,83.385,83.398,83.356,83.36,228300000.0
2005-04-12 03:30:00,83.412,83.412,83.353,83.356,214799998.0
2005-04-12 03:31:00,83.354,83.386,83.34,83.369,178700000.0
2005-04-12 03:32:00,83.377,83.394,83.359,83.373,177600002.0
2005-04-12 03:33:00,83.366,83.407,83.356,83.404,263499994.0
2005-04-12 03:34:00,83.388,83.411,83.366,83.38,183399999.0
2005-04-12 03:35:00,83.379,83.408,83.351,83.398,150999999.0
2005-04-12 03:36:00,83.384,83.403,83.366,83.366,240400003.0
2005-04-12 03:37:00,83.373,83.391,83.355,83.369,240799996.0
2005-04-12 03:38:00,83.376,83.39,83.351,83.368,284299994.0
2005-04-12 03:39:00,83.377,83.392,83.355,83.36,191800001.0
2005-04-12 03:40:00,83.382,83.394,83.353,83.358,281000000.0
2005-04-12 03:41:00,83.351,83.379,83.345,83.36,196800003.0
2005-04-12 03:42:00,83.347,83.394,83.347,83.39,134599998.0
2005-04-12 03:43:00,83.342,83.356,83.308,83.308,212099999.0
2005-04-12 03:44:00,83.377,83.38,83.337,83.34,234200000.0
2005-04-12 03:45:00,83.355,83.381,83.348,83.381,63900000.0
2005-04-12 03:46:00,83.342,83.361,83.333,83.346,248499998.0
2005-04-12 03:47:00,83.362,83.383,83.347,83.363,217900002.0
2005-04-12 03:48:00,83.348,83.369,83.331,83.342,294100001.0
2005-04-12 03:49:00,83.343,83.372,83.338,83.371,141699999.0
2005-04-12 03:50:00,83.351,83.373,83.323,83.357,206499998.0
2005-04-12 03:51:00,83.339,83.392,83.325,83.392,140000000.0
2005-04-12 03:52:00,83.369,83.391,83.346,83.355,197399998.0
2005-04-12 03:53:00,83.336,83.401,83.336,83.396,148700000.0
2005-04-12 03:54:00,83.387,83.396,83.362,83.375,291199996.0
2005-04-12 03:55:00,83.357,83.39,83.342,83.378,224399998.0
2005-04-12 03:56:00,83.384,83.393,83.359,83.362,345999998.0
2005-04-12 03:57:00,83.369,83.39,83.355,83.374,256099997.0
2005-04-12 03:58:00,83.363,83.401,83.36,83.4,137300000.0
2005-04-12 03:59:00,83.368,83.385,83.343,83.367,254299999.0
2005-04-12 04:00:00,83.357,83.387,83.342,83.37,258100000.0
2005-04-12 04:01:00,83.368,83.397,83.348,83.362,136699998.0
2005-04-12 04:02:00,83.33,83.379,83.327,83.372,303000000.0
2005-04-12 04:03:00,83.419,83.419,83.376,83.376,183300003.0
2005-04-12 04:04:00,83.391,83.399,83.36,83.379,276299999.0
2005-04-12 04:05:00,83.404,83.409,83.356,83.363,141000000.0
2005-04-12 04:06:00,83.38,83.391,83.341,83.341,135099996.0
2005-04-12 04:07:00,83.379,83.411,83.351,83.394,244800000.0
2005-04-12 04:08:00,83.38,83.406,83.355,83.372,97200001.0
2005-04-12 04:09:00,83.372,83.41,83.372,83.407,224000000.0
2005-04-12 04:10:00,83.385,83.407,83.358,83.377,245200000.0
2005-04-12 04:11:00,83.388,83.399,83.369,83.369,145800000.0
2005-04-12 04:12:00,83.376,83.399,83.368,83.39,164600000.0
2005-04-12 04:13:00,83.376,83.398,83.355,83.376,354500001.0
2005-04-12 04:14:00,83.398,83.406,83.375,83.387,127800000.0
2005-04-12 04:15:00,83.381,83.423,83.37,83.378,177800002.0
2005-04-12 04:16:00,83.365,83.387,83.355,83.373,240300002.0
2005-04-12 04:17:00,83.342,83.388,83.338,83.372,250900000.0
2005-04-12 04:18:00,83.361,83.368,83.324,83.327,113600000.0
2005-04-12 04:19:00,83.324,83.382,83.324,83.372,222300000.0
2005-04-12 04:20:00,83.37,83.386,83.347,83.365,254300000.0
2005-04-12 04:21:00,83.363,83.392,83.361,83.392,100900000.0
2005-04-12 04:22:00,83.361,83.377,83.353,83.371,112600000.0
2005-04-12 04:23:00,83.377,83.41,83.37,83.378,194100000.0
2005-04-12 04:24:00,83.374,83.396,83.352,83.383,123400000.0
2005-04-12 04:25:00,83.364,83.392,83.356,83.389,153499999.0
2005-04-12 04:26:00,83.37,83.374,83.343,83.359,312599997.0
2005-04-12 04:27:00,83.386,83.404,83.376,83.397,97200002.0
2005-04-12 04:28:00,83.367,83.369,83.345,83.356,274899991.0
2005-04-12 04:29:00,83.396,83.405,83.34,83.34,227400000.0
2005-04-12 04:30:00,83.374,83.387,83.356,83.36,320500001.0
2005-04-12 04:31:00,83.363,83.39,83.356,83.376,259099999.0
2005-04-12 04:32:00,83.362,83.374,83.343,83.36,142500002.0
2005-04-12 04:33:00,83.385,83.402,83.346,83.377,314200002.0
2005-04-12 04:34:00,83.343,83.391,83.34,83.374,166300002.0
2005-04-12 04:35:00,83.36,83.391,83.347,83.353,144400001.0
2005-04-12 04:36:00,83.377,83.386,83.362,83.369,235399999.0
2005-04-12 04:37:00,83.371,83.38,83.348,83.348,176499997.0
2005-04-12 04:38:00,83.366,83.37,83.336,83.347,168000001.0
2005-04-12 04:39:00,83.36,83.365,83.329,83.345,206400003.0
2005-04-12 04:40:00,83.338,83.368,83.321,83.335,177500001.0
2005-04-12 04:41:00,83.334,83.348,83.31,83.317,346599997.0
2005-04-12 04:42:00,83.33,83.343,83.308,83.309,249999999.0
2005-04-12 04:43:00,83.321,83.351,83.306,83.329,146400000.0
2005-04-12 04:44:00,83.35,83.364,83.331,83.347,145099997.0
2005-04-12 04:45:00,83.34,83.367,83.331,83.342,285799998.0
2005-04-12 04:46:00,83.323,83.367,83.321,83.326,220700002.0
2005-04-12 04:47:00,83.367,83.368,83.335,83.341,191699999.0
2005-04-12 04:48:00,83.322,83.358,83.315,83.358,211800001.0
2005-04-12 04:49:00,83.341,83.363,83.335,83.343,137600000.0
2005-04-12 04:50:00,83.337,83.392,83.337,83.366,173000000.0
2005-04-12 04:51:00,83.363,83.381,83.317,83.332,247500001.0
2005-04-12 04:52:00,83.356,83.36,83.324,83.328,166000000.0
2005-04-12 04:53:00,83.321,83.386,83.314,83.365,213400001.0
2005-04-12 04:54:00,83.357,83.388,83.327,83.358,351899998.0
2005-04-12 04:55:00,83.34,83.373,83.333,83.351,169400000.0
2005-04-12 04:56:00,83.325,83.359,83.325,83.359,139899998.0
2005-04-12 04:57:00,83.368,83.374,83.347,83.35,197599997.0
2005-04-12 04:58:00,83.357,83.376,83.344,83.366,229399998.0
2005-04-12 04:59:00,83.368,83.392,83.351,83.357,214400000.0
2005-04-12 05:00:00,83.357,83.398,83.351,83.396,90600000.0
2005-04-12 05:01:00,83.368,83.395,83.34,83.357,251600001.0
2005-04-12 05:02:00,83.376,83.399,83.366,83.382,102799998.0
2005-04-12 05:03:00,83.366,83.383,83.346,83.369,196200002.0
2005-04-12 05:04:00,83.363,83.388,83.357,83.368,213899999.0
2005-04-12 05:05:00,83.379,83.389,83.34,83.349,204800002.0
2005-04-12 05:06:00,83.336,83.373,83.336,83.36,164199998.0
2005-04-12 05:07:00,83.376,83.405,83.363,83.392,172299999.0
2005-04-12 05:08:00,83.401,83.426,83.392,83.401,180900002.0
2005-04-12 05:09:00,83.408,83.414,83.364,83.38,169900001.0
2005-04-12 05:10:00,83.38,83.391,83.362,83.377,154400001.0
2005-04-12 05:11:00,83.364,83.393,83.321,83.321,232499998.0
2005-04-12 05:12:00,83.372,83.4,83.323,83.342,153000002.0
2005-04-12 05:13:00,83.37,83.389,83.351,83.362,158100000.0
2005-04-12 05:14:00,83.36,83.409,83.357,83.409,185700000.0
2005-04-12 05:15:00,83.379,83.397,83.351,83.381,206100003.0
2005-04-12 05:16:00,83.365,83.402,83.348,83.385,150400001.0
2005-04-12 05:17:00,83.371,83.414,83.371,83.399,270099997.0
2005-04-12 05:18:00,83.4,83.405,83.371,83.371,110399998.0
2005-04-12 05:19:00,83.408,83.408,83.382,83.383,143000000.0
2005-04-12 05:20:00,83.358,83.403,83.358,83.378,134699998.0
2005-04-12 05:21:00,83.349,83.396,83.349,83.396,224900002.0
2005-04-12 05:22:00,83.374,83.426,83.368,83.381,258299998.0
2005-04-12 05:23:00,83.398,83.401,83.37,83.377,166900000.0
2005-04-12 05:24:00,83.395,83.4,83.373,83.374,90399999.0
2005-04-12 05:25:00,83.382,83.415,83.373,83.388,213600001.0
2005-04-12 05:26:00,83.386,83.4,83.363,83.363,180899999.0
2005-04-12 05:27:00,83.404,83.425,83.382,83.415,161699999.0
2005-04-12 05:28:00,83.427,83.434,83.374,83.392,189799998.0
2005-04-12 05:29:00,83.388,83.403,83.368,83.379,246799997.0
2005-04-12 05:30:00,83.402,83.428,83.391,83.423,307300005.0
2005-04-12 05:31:00,83.373,83.425,83.373,83.383,234799999.0
2005-04-12 05:32:00,83.381,83.425,83.381,83.418,175099998.0
2005-04-12 05:33:00,83.382,83.397,83.366,83.382,148899999.0
2005-04-12 05:34:00,83.367,83.392,83.359,83.373,199100003.0
2005-04-12 05:35:00,83.394,83.415,83.359,83.392,179300002.0
2005-04-12 05:36:00,83.397,83.411,83.362,83.362,143800001.0
2005-04-12 05:37:00,83.373,83.404,83.354,83.385,228200000.0
2005-04-12 05:38:00,83.386,83.393,83.358,83.376,140000000.0
2005-04-12 05:39:00,83.372,83.396,83.365,83.393,157899996.0
2005-04-12 05:40:00,83.381,83.406,83.375,83.399,244799997.0
2005-04-12 05:41:00,83.393,83.413,83.369,83.369,208700001.0
2005-04-12 05:42:00,83.417,83.426,83.374,83.377,232800001.0
2005-04-12 05:43:00,83.374,83.398,83.365,83.365,188199999.0
2005-04-12 05:44:00,83.384,83.395,83.365,83.365,226499997.0
2005-04-12 05:45:00,83.376,83.396,83.351,83.377,203899997.0
2005-04-12 05:46:00,83.377,83.396,83.357,83.382,143600000.0
2005-04-12 05:47:00,83.377,83.404,83.369,83.404,143299998.0
2005-04-12 05:48:00,83.382,83.407,83.361,83.369,241400000.0
2005-04-12 05:49:00,83.381,83.399,83.363,83.363,208700002.0
2005-04-12 05:50:00,83.363,83.386,83.343,83.359,149900002.0
2005-04-12 05:51:00,83.369,83.383,83.339,83.368,148200001.0
2005-04-12 05:52:00,83.326,83.353,83.316,83.325,214000002.0
2005-04-12 05:53:00,83.366,83.366,83.329,83.329,152899998.0
2005-04-12 05:54:00,83.364,83.374,83.323,83.323,158199999.0
2005-04-12 05:55:00,83.362,83.369,83.33,83.33,138499999.0
2005-04-12 05:56:00,83.341,83.361,83.334,83.351,185900000.0
2005-04-12 05:57:00,83.357,83.369,83.324,83.344,136300000.0
2005-04-12 05:58:00,83.354,83.37,83.327,83.327,109000000.0
2005-04-12 05:59:00,83.355,83.377,83.312,83.322,182299995.0
2005-04-12 06:00:00,83.323,83.366,83.323,83.34,190600001.0
2005-04-12 06:01:00,83.356,83.377,83.334,83.357,221000003.0
2005-04-12 06:02:00,83.325,83.361,83.325,83.349,121900001.0
2005-04-12 06:03:00,83.35,83.379,83.331,83.358,246900003.0
2005-04-12 06:04:00,83.331,83.38,83.33,83.375,182699999.0
2005-04-12 06:05:00,83.338,83.365,83.323,83.352,148100001.0
2005-04-12 06:06:00,83.355,83.37,83.337,83.348,216300005.0
2005-04-12 06:07:00,83.341,83.36,83.328,83.348,196500002.0
2005-04-12 06:08:00,83.334,83.37,83.321,83.346,171400001.0
2005-04-12 06:09:00,83.346,83.369,83.339,83.364,196099998.0
2005-04-12 06:10:00,83.337,83.368,83.328,83.346,93300000.0
2005-04-12 06:11:00,83.354,83.381,83.354,83.368,194299996.0
2005-04-12 06:12:00,83.365,83.377,83.337,83.36,197099999.0
2005-04-12 06:13:00,83.367,83.388,83.356,83.375,181100001.0
2005-04-12 06:14:00,83.375,83.391,83.354,83.354,293900004.0
2005-04-12 06:15:00,83.354,83.388,83.345,83.366,208500003.0
2005-04-12 06:16:00,83.351,83.378,83.337,83.355,118200000.0
2005-04-12 06:17:00,83.373,83.398,83.353,83.366,170399999.0
2005-04-12 06:18:00,83.356,83.388,83.344,83.372,239299999.0
2005-04-12 06:19:00,83.387,83.402,83.369,83.373,173900001.0
2005-04-12 06:20:00,83.374,83.401,83.371,83.4,205500001.0
2005-04-12 06:21:00,83.405,83.421,83.382,83.394,221200001.0
2005-04-12 06:22:00,83.392,83.432,83.387,83.407,267699998.0
2005-04-12 06:23:00,83.391,83.412,83.387,83.408,237499997.0
2005-04-12 06:24:00,83.396,83.429,83.383,83.383,266100000.0
2005-04-12 06:25:00,83.393,83.413,83.376,83.403,272499999.0
2005-04-12 06:26:00,83.365,83.409,83.365,83.395,179099997.0
2005-04-12 06:27:00,83.39,83.4,83.366,83.366,207000001.0
2005-04-12 06:28:00,83.373,83.39,83.353,83.358,170299996.0
2005-04-12 06:29:00,83.366,83.412,83.362,83.378,187400001.0
2005-04-12 06:30:00,83.405,83.407,83.339,83.341,194500002.0
2005-04-12 06:31:00,83.385,83.406,83.354,83.383,157500000.0
2005-04-12 06:32:00,83.387,83.387,83.348,83.358,182000001.0
2005-04-12 06:33:00,83.362,83.388,83.352,83.376,236199995.0
2005-04-12 06:34:00,83.34,83.396,83.34,83.387,153200001.0
2005-04-12 06:35:00,83.379,83.401,83.364,83.386,182799997.0
2005-04-12 06:36:00,83.381,83.389,83.357,83.357,89900001.0
2005-04-12 06:37:00,83.367,83.4,83.363,83.378,228199999.0
2005-04-12 06:38:00,83.351,83.38,83.343,83.361,321499997.0
2005-04-12 06:39:00,83.367,83.369,83.338,83.341,168399997.0
2005-04-12 06:40:00,83.347,83.355,83.329,83.329,177699998.0
2005-04-12 06:41:00,83.362,83.376,83.345,83.352,312400003.0
2005-04-12 06:42:00,83.36,83.39,83.348,83.378,223099999.0
2005-04-12 06:43:00,83.378,83.391,83.364,83.378,219900001.0
2005-04-12 06:44:00,83.378,83.381,83.345,83.353,127199999.0
2005-04-12 06:45:00,83.357,83.386,83.357,83.36,174500000.0
2005-04-12 06:46:00,83.387,83.39,83.357,83.357,164700002.0
2005-04-12 06:47:00,83.372,83.387,83.355,83.365,221599999.0
2005-04-12 06:48:00,83.374,83.402,83.358,83.358,288299998.0
2005-04-12 06:49:00,83.367,83.396,83.364,83.396,252899999.0
2005-04-12 06:50:00,83.394,83.394,83.349,83.375,177499999.0
2005-04-12 06:51:00,83.395,83.397,83.361,83.361,258199995.0
2005-04-12 06:52:00,83.375,83.393,83.352,83.363,188899997.0
2005-04-12 06:53:00,83.357,83.377,83.343,83.377,177199997.0
2005-04-12 06:54:00,83.355,83.402,83.355,83.383,204999998.0
2005-04-12 06:55:00,83.369,83.38,83.355,83.365,142500000.0
2005-04-12 06:56:00,83.345,83.392,83.342,83.365,251999999.0
2005-04-12 06:57:00,83.367,83.383,83.345,83.348,217900000.0
2005-04-12 06:58:00,83.38,83.395,83.353,83.378,225700001.0
2005-04-12 06:59:00,83.377,83.396,83.369,83.379,137000001.0
2005-04-12 07:00:00,83.407,83.412,83.373,83.385,205800000.0
2005-04-12 07:01:00,83.373,83.377,83.351,83.355,209900000.0
2005-04-12 07:02:00,83.37,83.397,83.352,83.371,161300000.0
2005-04-12 07:03:00,83.371,83.399,83.355,83.373,213699999.0
2005-04-12 07:04:00,83.366,83.397,83.36,83.389,176000001.0
2005-04-12 07:05:00,83.408,83.432,83.371,83.387,201300001.0
2005-04-12 07:06:00,83.357,83.398,83.341,83.389,284800005.0
2005-04-12 07:07:00,83.373,83.389,83.35,83.369,136600002.0
2005-04-12 07:08:00,83.384,83.406,83.369,83.379,92399999.0
2005-04-12 07:09:00,83.372,83.398,83.372,83.388,194300002.0
2005-04-12 07:10:00,83.358,83.402,83.35,83.402,215299998.0
2005-04-12 07:11:00,83.403,83.415,83.384,83.385,161900001.0
2005-04-12 07:12:00,83.407,83.43,83.394,83.416,98200000.0
2005-04-12 07:13:00,83.395,83.424,83.381,83.403,247899998.0
2005-04-12 07:14:00,83.381,83.413,83.372,83.397,177900002.0
2005-04-12 07:15:00,83.414,83.423,83.383,83.383,145099998.0
2005-04-12 07:16:00,83.387,83.433,83.387,83.404,218199998.0
2005-04-12 07:17:00,83.396,83.42,83.389,83.395,259599998.0
2005-04-12 07:18:00,83.388,83.401,83.374,83.389,165299999.0
2005-04-12 07:19:00,83.383,83.404,83.372,83.4,151199999.0
2005-04-12 07:20:00,83.372,83.392,83.358,83.363,185100000.0
2005-04-12 07:21:00,83.382,83.403,83.368,83.392,171399997.0
2005-04-12 07:22:00,83.387,83.412,83.378,83.406,174400002.0
2005-04-12 07:23:00,83.342,83.395,83.342,83.382,245200001.0
2005-04-12 07:24:00,83.378,83.391,83.351,83.363,233000001.0
2005-04-12 07:25:00,83.411,83.414,83.382,83.386,256500000.0
2005-04-12 07:26:00,83.375,83.417,83.367,83.396,194099999.0
2005-04-12 07:27:00,83.393,83.418,83.375,83.418,231699998.0
2005-04-12 07:28:00,83.383,83.411,83.372,83.379,225899998.0
2005-04-12 07:29:00,83.395,83.421,83.39,83.419,185299999.0
2005-04-12 07:30:00,83.381,83.424,83.373,83.417,220800002.0
2005-04-12 07:31:00,83.393,83.423,83.388,83.404,116000001.0
2005-04-12 07:32:00,83.399,83.437,83.389,83.41,167699998.0
2005-04-12 07:33:00,83.416,83.429,83.397,83.397,217599995.0
2005-04-12 07:34:00,83.427,83.441,83.412,83.431,150300000.0
2005-04-12 07:35:00,83.418,83.423,83.39,83.423,244200001.0
2005-04-12 07:36:00,83.41,83.43,83.384,83.393,207600001.0
2005-04-12 07:37:00,83.423,83.425,83.393,83.412,133500000.0
2005-04-12 07:38:00,83.388,83.429,83.388,83.422,190400000.0
2005-04-12 07:39:00,83.407,83.438,83.403,83.415,230299997.0
2005-04-12 07:40:00,83.406,83.436,83.387,83.403,176999998.0
2005-04-12 07:41:00,83.405,83.422,83.388,83.413,157300000.0
2005-04-12 07:42:00,83.393,83.425,83.381,83.39,295100002.0
2005-04-12 07:43:00,83.41,83.432,83.377,83.392,128500000.0
2005-04-12 07:44:00,83.369,83.394,83.363,83.394,189900002.0
2005-04-12 07:45:00,83.401,83.418,83.39,83.395,163500003.0
2005-04-12 07:46:00,83.369,83.419,83.35,83.4,203299996.0
2005-04-12 07:47:00,83.392,83.409,83.353,83.378,244500002.0
2005-04-12 07:48:00,83.385,83.406,83.366,83.387,293599999.0
2005-04-12 07:49:00,83.387,83.401,83.362,83.373,160699998.0
2005-04-12 07:50:00,83.354,83.387,83.321,83.356,249600002.0
2005-04-12 07:51:00,83.372,83.396,83.362,83.372,207399999.0
2005-04-12 07:52:00,83.364,83.399,83.363,83.38,209399998.0
2005-04-12 07:53:00,83.395,83.406,83.373,83.395,281999997.0
2005-04-12 07:54:00,83.396,83.429,83.395,83.412,184399999.0
2005-04-12 07:55:00,83.399,83.43,83.397,83.422,260999999.0
2005-04-12 07:56:00,83.402,83.424,83.374,83.402,142400002.0
2005-04-12 07:57:00,83.419,83.424,83.389,83.401,115100001.0
2005-04-12 07:58:00,83.4,83.427,83.387,83.398,242499998.0
2005-04-12 07:59:00,83.392,83.431,83.392,83.418,317500002.0
2005-04-12 08:00:00,83.414,83.424,83.393,83.424,157300001.0
2005-04-12 08:01:00,83.426,83.441,83.404,83.404,150800002.0
2005-04-12 08:02:00,83.406,83.459,83.389,83.438,189400000.0
2005-04-12 08:03:00,83.425,83.456,83.403,83.41,147500001.0
2005-04-12 08:04:00,83.405,83.425,83.38,83.401,135600002.0
2005-04-12 08:05:00,83.394,83.422,83.383,83.401,196800000.0
2005-04-12 08:06:00,83.404,83.428,83.395,83.4,236899998.0
2005-04-12 08:07:00,83.427,83.455,83.41,83.426,233800001.0
2005-04-12 08:08:00,83.424,83.442,83.415,83.423,175500000.0
2005-04-12 08:09:00,83.439,83.462,83.424,83.45,287300000.0
2005-04-12 08:10:00,83.43,83.499,83.419,83.481,189100000.0
2005-04-12 08:11:00,83.45,83.484,83.441,83.469,136299999.0
2005-04-12 08:12:00,83.468,83.488,83.456,83.478,204300002.0
2005-04-12 08:13:00,83.49,83.507,83.469,83.478,197200001.0
2005-04-12 08:14:00,83.448,83.485,83.447,83.482,198199998.0
2005-04-12 08:15:00,83.496,83.497,83.468,83.478,196800000.0
2005-04-12 08:16:00,83.478,83.514,83.464,83.495,145200001.0
2005-04-12 08:17:00,83.507,83.536,83.488,83.515,173200000.0
2005-04-12 08:18:00,83.528,83.545,83.496,83.504,198900003.0
2005-04-12 08:19:00,83.512,83.524,83.453,83.453,190499999.0
2005-04-12 08:20:00,83.467,83.489,83.448,83.472,217900003.0
2005-04-12 08:21:00,83.486,83.494,83.455,83.455,311099999.0
2005-04-12 08:22:00,83.483,83.496,83.456,83.488,198500001.0
2005-04-12 08:23:00,83.482,83.522,83.482,83.52,233399996.0
2005-04-12 08:24:00,83.495,83.526,83.486,83.505,212100003.0
2005-04-12 08:25:00,83.465,83.504,83.465,83.497,157299999.0
2005-04-12 08:26:00,83.503,83.511,83.482,83.488,163099999.0
2005-04-12 08:27:00,83.491,83.499,83.454,83.454,216200000.0
2005-04-12 08:28:00,83.423,83.467,83.423,83.458,266700002.0
2005-04-12 08:29:00,83.446,83.474,83.44,83.474,164600000.0
2005-04-12 08:30:00,83.45,83.488,83.443,83.478,239999999.0
2005-04-12 08:31:00,83.451,83.472,83.414,83.424,211600002.0
2005-04-12 08:32:00,83.417,83.431,83.402,83.402,143899997.0
2005-04-12 08:33:00,83.419,83.454,83.417,83.438,216800004.0
2005-04-12 08:34:00,83.426,83.455,83.407,83.422,223900003.0
2005-04-12 08:35:00,83.445,83.465,83.424,83.424,229599997.0
2005-04-12 08:36:00,83.466,83.466,83.414,83.436,172499997.0
2005-04-12 08:37:00,83.44,83.454,83.413,83.431,141000000.0
2005-04-12 08:38:00,83.464,83.464,83.431,83.447,202399998.0
2005-04-12 08:39:00,83.447,83.485,83.435,83.447,150500002.0
2005-04-12 08:40:00,83.444,83.467,83.434,83.448,281799999.0
2005-04-12 08:41:00,83.429,83.473,83.427,83.445,199800003.0
2005-04-12 08:42:00,83.436,83.467,83.428,83.457,176700000.0
2005-04-12 08:43:00,83.458,83.465,83.412,83.412,190800001.0
2005-04-12 08:44:00,83.432,83.439,83.405,83.42,283100003.0
2005-04-12 08:45:00,83.443,83.482,83.43,83.477,306099998.0
2005-04-12 08:46:00,83.456,83.48,83.444,83.46,214100000.0
2005-04-12 08:47:00,83.482,83.493,83.456,83.471,232199997.0
2005-04-12 08:48:00,83.471,83.513,83.466,83.488,175599998.0
2005-04-12 08:49:00,83.473,83.504,83.469,83.496,276399999.0
2005-04-12 08:50:00,83.474,83.508,83.474,83.496,134199998.0
2005-04-12 08:51:00,83.492,83.502,83.469,83.469,257400001.0
2005-04-12 08:52:00,83.489,83.509,83.477,83.486,172999999.0
2005-04-12 08:53:00,83.499,83.507,83.462,83.491,197099999.0
2005-04-12 08:54:00,83.468,83.497,83.461,83.485,112999999.0
2005-04-12 08:55:00,83.455,83.491,83.451,83.488,306100000.0
2005-04-12 08:56:00,83.473,83.506,83.456,83.486,222699999.0
2005-04-12 08:57:00,83.474,83.509,83.474,83.49,155299998.0
2005-04-12 08:58:00,83.48,83.522,83.48,83.506,164200001.0
2005-04-12 08:59:00,83.483,83.509,83.47,83.477,280600007.0
2005-04-12 09:00:00,83.502,83.52,83.479,83.485,266199999.0
2005-04-12 09:01:00,83.497,83.502,83.468,83.468,184399996.0
2005-04-12 09:02:00,83.502,83.502,83.465,83.465,189800000.0
2005-04-12 09:03:00,83.527,83.533,83.477,83.482,286400001.0
2005-04-12 09:04:00,83.477,83.516,83.462,83.48,264399998.0
2005-04-12 09:05:00,83.515,83.529,83.495,83.513,212499997.0
2005-04-12 09:06:00,83.488,83.543,83.483,83.543,110100000.0
2005-04-12 09:07:00,83.531,83.534,83.498,83.504,137399999.0
2005-04-12 09:08:00,83.515,83.522,83.492,83.51,229499999.0
2005-04-12 09:09:00,83.483,83.519,83.468,83.508,251300003.0
2005-04-12 09:10:00,83.507,83.523,83.487,83.523,217599998.0
2005-04-12 09:11:00,83.535,83.566,83.521,83.528,148400000.0
2005-04-12 09:12:00,83.534,83.568,83.531,83.554,127300000.0
2005-04-12 09:13:00,83.544,83.597,83.543,83.578,205499999.0
2005-04-12 09:14:00,83.578,83.616,83.576,83.576,236100000.0
2005-04-12 09:15:00,83.578,83.605,83.562,83.573,142899999.0
2005-04-12 09:16:00,83.577,83.596,83.56,83.575,162399998.0
2005-04-12 09:17:00,83.577,83.608,83.573,83.588,189300000.0
2005-04-12 09:18:00,83.559,83.593,83.549,83.563,269399995.0
2005-04-12 09:19:00,83.578,83.6,83.533,83.544,106900000.0
2005-04-12 09:20:00,83.55,83.56,83.524,83.526,165200000.0
2005-04-12 09:21:00,83.55,83.564,83.529,83.545,131000001.0
2005-04-12 09:22:00,83.537,83.554,83.507,83.536,132300001.0
2005-04-12 09:23:00,83.52,83.569,83.505,83.544,212700003.0
2005-04-12 09:24:00,83.555,83.566,83.516,83.538,258000000.0
2005-04-12 09:25:00,83.574,83.583,83.542,83.546,165399997.0
2005-04-12 09:26:00,83.547,83.574,83.532,83.54,221400003.0
2005-04-12 09:27:00,83.526,83.57,83.52,83.549,185299997.0
2005-04-12 09:28:00,83.539,83.567,83.539,83.557,224299998.0
2005-04-12 09:29:00,83.535,83.566,83.53,83.551,135100000.0
2005-04-12 09:30:00,83.565,83.579,83.546,83.546,167799999.0
2005-04-12 09:31:00,83.557,83.588,83.549,83.58,270300000.0
2005-04-12 09:32:00,83.582,83.587,83.549,83.568,202699996.0
2005-04-12 09:33:00,83.577,83.584,83.545,83.555,116899999.0
2005-04-12 09:34:00,83.57,83.579,83.54,83.54,328100004.0
2005-04-12 09:35:00,83.544,83.582,83.543,83.555,185100002.0
2005-04-12 09:36:00,83.561,83.583,83.557,83.572,159700001.0
2005-04-12 09:37:00,83.584,83.595,83.546,83.548,160099999.0
2005-04-12 09:38:00,83.545,83.582,83.542,83.577,173799997.0
2005-04-12 09:39:00,83.591,83.591,83.549,83.56,152900001.0
2005-04-12 09:40:00,83.555,83.588,83.546,83.567,213199999.0
2005-04-12 09:41:00,83.539,83.564,83.529,83.56,199499999.0
2005-04-12 09:42:00,83.549,83.551,83.521,83.539,271000001.0
2005-04-12 09:43:00,83.552,83.569,83.528,83.529,230000000.0
2005-04-12 09:44:00,83.535,83.554,83.502,83.528,291099999.0
2005-04-12 09:45:00,83.511,83.555,83.511,83.553,169500003.0
2005-04-12 09:46:00,83.539,83.557,83.514,83.514,198199999.0
2005-04-12 09:47:00,83.523,83.567,83.518,83.522,178299999.0
2005-04-12 09:48:00,83.567,83.582,83.552,83.555,177099998.0
2005-04-12 09:49:00,83.589,83.6,83.56,83.569,259400000.0
2005-04-12 09:50:00,83.555,83.596,83.553,83.596,241799996.0
2005-04-12 09:51:00,83.534,83.576,83.527,83.561,191499998.0
2005-04-12 09:52:00,83.553,83.589,83.547,83.575,142399999.0
2005-04-12 09:53:00,83.563,83.581,83.542,83.563,252300004.0
2005-04-12 09:54:00,83.567,83.568,83.526,83.531,232399997.0
2005-04-12 09:55:00,83.513,83.52,83.489,83.498,205599998.0
2005-04-12 09:56:00,83.504,83.539,83.502,83.539,175399999.0
2005-04-12 09:57:00,83.507,83.541,83.502,83.522,237699995.0
2005-04-12 09:58:00,83.503,83.535,83.495,83.52,242799996.0
2005-04-12 09:59:00,83.496,83.538,83.496,83.522,218100000.0
2005-04-12 10:00:00,83.488,83.536,83.488,83.523,204600002.0
2005-04-12 10:01:00,83.522,83.53,83.5,83.5,245600000.0
2005-04-12 10:02:00,83.502,83.532,83.498,83.532,86600000.0
2005-04-12 10:03:00,83.524,83.53,83.499,83.506,233999996.0
2005-04-12 10:04:00,83.498,83.511,83.478,83.497,162699999.0
2005-04-12 10:05:00,83.504,83.504,83.47,83.501,140300001.0
2005-04-12 10:06:00,83.46,83.519,83.449,83.484,216800002.0
2005-04-12 10:07:00,83.484,83.514,83.483,83.512,335800001.0
2005-04-12 10:08:00,83.476,83.503,83.466,83.488,183999996.0
2005-04-12 10:09:00,83.481,83.504,83.466,83.476,133300000.0
2005-04-12 10:10:00,83.477,83.514,83.47,83.505,248300000.0
2005-04-12 10:11:00,83.485,83.511,83.465,83.472,241400001.0
2005-04-12 10:12:00,83.472,83.478,83.451,83.464,231899998.0
2005-04-12 10:13:00,83.45,83.483,83.442,83.471,304800000.0
2005-04-12 10:14:00,83.479,83.497,83.456,83.476,157200002.0
2005-04-12 10:15:00,83.485,83.497,83.464,83.472,214800004.0
2005-04-12 10:16:00,83.448,83.488,83.435,83.445,186200001.0
2005-04-12 10:17:00,83.482,83.506,83.459,83.461,244299994.0
2005-04-12 10:18:00,83.459,83.492,83.457,83.479,200800002.0
2005-04-12 10:19:00,83.471,83.511,83.471,83.49,121300000.0
2005-04-12 10:20:00,83.505,83.515,83.486,83.506,162200001.0
2005-04-12 10:21:00,83.515,83.516,83.48,83.489,243499998.0
2005-04-12 10:22:00,83.482,83.513,83.479,83.496,227700000.0
2005-04-12 10:23:00,83.486,83.53,83.472,83.49,151800001.0
2005-04-12 10:24:00,83.522,83.522,83.458,83.458,204100003.0
2005-04-12 10:25:00,83.464,83.49,83.444,83.461,122300002.0
2005-04-12 10:26:00,83.449,83.49,83.441,83.461,161699998.0
2005-04-12 10:27:00,83.466,83.491,83.456,83.456,261100002.0
2005-04-12 10:28:00,83.478,83.5,83.456,83.478,189600001.0
2005-04-12 10:29:00,83.458,83.494,83.445,83.45,272699996.0
2005-04-12 10:30:00,83.467,83.485,83.45,83.474,272299998.0
2005-04-12 10:31:00,83.448,83.477,83.421,83.434,199400000.0
2005-04-12 10:32:00,83.452,83.464,83.419,83.423,162200002.0
2005-04-12 10:33:00,83.447,83.461,83.43,83.445,203300000.0
2005-04-12 10:34:00,83.432,83.457,83.423,83.445,121500000.0
2005-04-12 10:35:00,83.447,83.449,83.407,83.423,247600000.0
2005-04-12 10:36:00,83.4,83.447,83.397,83.42,238700001.0
2005-04-12 10:37:00,83.42,83.444,83.416,83.434,133600001.0
2005-04-12 10:38:00,83.406,83.439,83.401,83.434,192200000.0
2005-04-12 10:39:00,83.428,83.452,83.415,83.422,242800000.0
2005-04-12 10:40:00,83.435,83.454,83.42,83.426,333899997.0
2005-04-12 10:41:00,83.435,83.449,83.417,83.42,218600000.0
2005-04-12 10:42:00,83.422,83.456,83.421,83.449,191799999.0
2005-04-12 10:43:00,83.433,83.459,83.427,83.442,171900000.0
2005-04-12 10:44:00,83.438,83.472,83.427,83.445,185800000.0
2005-04-12 10:45:00,83.465,83.497,83.46,83.497,244099998.0
2005-04-12 10:46:00,83.438,83.483,83.422,83.483,143899997.0
2005-04-12 10:47:00,83.462,83.503,83.46,83.487,194600001.0
2005-04-12 10:48:00,83.475,83.517,83.468,83.499,240900005.0
2005-04-12 10:49:00,83.502,83.519,83.489,83.508,180199999.0
2005-04-12 10:50:00,83.503,83.52,83.481,83.488,234899999.0
2005-04-12 10:51:00,83.518,83.52,83.486,83.491,264200000.0
2005-04-12 10:52:00,83.52,83.525,83.486,83.491,313099999.0
2005-04-12 10:53:00,83.517,83.525,83.489,83.489,223799998.0
2005-04-12 10:54:00,83.49,83.521,83.475,83.499,314500006.0
2005-04-12 10:55:00,83.537,83.54,83.498,83.498,259299998.0
2005-04-12 10:56:00,83.497,83.506,83.472,83.491,232199999.0
2005-04-12 10:57:00,83.486,83.528,83.485,83.528,75500000.0
2005-04-12 10:58:00,83.494,83.521,83.489,83.5,137499998.0
2005-04-12 10:59:00,83.516,83.534,83.499,83.511,241399998.0
2005-04-12 11:00:00,83.519,83.534,83.479,83.511,229399995.0
2005-04-12 11:01:00,83.505,83.521,83.487,83.487,195000000.0
2005-04-12 11:02:00,83.49,83.506,83.469,83.489,276799998.0
2005-04-12 11:03:00,83.502,83.509,83.478,83.483,277099996.0
2005-04-12 11:04:00,83.463,83.523,83.463,83.523,205299997.0
2005-04-12 11:05:00,83.507,83.53,83.489,83.51,172399999.0
2005-04-12 11:06:00,83.529,83.548,83.507,83.545,202900001.0
2005-04-12 11:07:00,83.501,83.529,83.491,83.512,250999998.0
2005-04-12 11:08:00,83.511,83.543,83.497,83.52,190000000.0
2005-04-12 11:09:00,83.517,83.532,83.495,83.514,140700002.0
2005-04-12 11:10:00,83.5,83.53,83.479,83.498,241100001.0
2005-04-12 11:11:00,83.5,83.523,83.489,83.499,240699998.0
2005-04-12 11:12:00,83.481,83.53,83.481,83.53,254799999.0
2005-04-12 11:13:00,83.541,83.541,83.503,83.52,312200001.0
2005-04-12 11:14:00,83.499,83.531,83.494,83.506,152399999.0
2005-04-12 11:15:00,83.496,83.521,83.488,83.508,199900000.0
2005-04-12 11:16:00,83.493,83.541,83.478,83.505,201099999.0
2005-04-12 11:17:00,83.516,83.53,83.497,83.51,217999999.0
2005-04-12 11:18:00,83.482,83.525,83.474,83.522,277600003.0
2005-04-12 11:19:00,83.499,83.508,83.468,83.474,299399997.0
2005-04-12 11:20:00,83.484,83.516,83.482,83.506,125999999.0
2005-04-12 11:21:00,83.522,83.541,83.511,83.539,100300001.0
2005-04-12 11:22:00,83.511,83.536,83.504,83.504,220399998.0
2005-04-12 11:23:00,83.52,83.528,83.499,83.507,174600002.0
2005-04-12 11:24:00,83.508,83.527,83.495,83.526,272100002.0
2005-04-12 11:25:00,83.51,83.523,83.494,83.504,198000000.0
2005-04-12 11:26:00,83.495,83.534,83.488,83.53,172699999.0
2005-04-12 11:27:00,83.505,83.53,83.491,83.523,338700000.0
2005-04-12 11:28:00,83.504,83.527,83.48,83.485,206899999.0
2005-04-12 11:29:00,83.526,83.534,83.5,83.513,149500002.0
2005-04-12 11:30:00,83.501,83.532,83.486,83.505,249600000.0
2005-04-12 11:31:00,83.507,83.522,83.488,83.514,132400000.0
2005-04-12 11:32:00,83.487,83.522,83.487,83.515,229500000.0
2005-04-12 11:33:00,83.503,83.547,83.503,83.547,249399997.0
2005-04-12 11:34:00,83.513,83.535,83.503,83.517,163000001.0
2005-04-12 11:35:00,83.546,83.546,83.499,83.499,140100000.0
2005-04-12 11:36:00,83.516,83.543,83.509,83.543,173599999.0
2005-04-12 11:37:00,83.551,83.551,83.52,83.523,225199999.0
2005-04-12 11:38:00,83.507,83.547,83.496,83.522,193400000.0
2005-04-12 11:39:00,83.508,83.531,83.49,83.51,130100001.0
2005-04-12 11:40:00,83.495,83.519,83.472,83.482,206800000.0
2005-04-12 11:41:00,83.498,83.516,83.484,83.499,221300002.0
2005-04-12 11:42:00,83.498,83.515,83.488,83.502,131500000.0
2005-04-12 11:43:00,83.498,83.545,83.497,83.545,134199999.0
2005-04-12 11:44:00,83.518,83.522,83.487,83.487,119400001.0
2005-04-12 11:45:00,83.52,83.523,83.477,83.494,236399997.0
2005-04-12 11:46:00,83.525,83.536,83.493,83.497,253199996.0
2005-04-12 11:47:00,83.515,83.54,83.504,83.52,152700001.0
2005-04-12 11:48:00,83.55,83.56,83.52,83.53,184599999.0
2005-04-12 11:49:00,83.531,83.57,83.531,83.553,261900000.0
2005-04-12 11:50:00,83.55,83.574,83.53,83.556,115700000.0
2005-04-12 11:51:00,83.526,83.549,83.512,83.534,283000001.0
2005-04-12 11:52:00,83.518,83.557,83.515,83.545,348400000.0
2005-04-12 11:53:00,83.538,83.568,83.538,83.557,230699999.0
2005-04-12 11:54:00,83.568,83.568,83.522,83.541,178800000.0
2005-04-12 11:55:00,83.536,83.575,83.53,83.565,209299999.0
2005-04-12 11:56:00,83.559,83.598,83.558,83.558,139500001.0
2005-04-12 11:57:00,83.577,83.583,83.547,83.553,186300002.0
2005-04-12 11:58:00,83.59,83.596,83.554,83.566,277699998.0
2005-04-12 11:59:00,83.557,83.585,83.556,83.569,174400000.0
2005-04-12 12:00:00,83.571,83.591,83.554,83.568,220599999.0
2005-04-12 12:01:00,83.592,83.598,83.571,83.583,232900000.0
2005-04-12 12:02:00,83.588,83.617,83.569,83.599,238799998.0
2005-04-12 12:03:00,83.587,83.61,83.56,83.575,237999998.0
2005-04-12 12:04:00,83.577,83.586,83.557,83.566,179299999.0
2005-04-12 12:05:00,83.571,83.579,83.543,83.548,138300002.0
2005-04-12 12:06:00,83.559,83.575,83.534,83.565,125400000.0
2005-04-12 12:07:00,83.559,83.562,83.507,83.523,176699997.0
2005-04-12 12:08:00,83.557,83.589,83.557,83.571,107700000.0
2005-04-12 12:09:00,83.571,83.583,83.543,83.555,213200001.0
2005-04-12 12:10:00,83.575,83.589,83.558,83.566,260300000.0
2005-04-12 12:11:00,83.568,83.589,83.551,83.573,287400001.0
2005-04-12 12:12:00,83.569,83.6,83.568,83.6,139600000.0
2005-04-12 12:13:00,83.59,83.607,83.555,83.574,132599999.0
2005-04-12 12:14:00,83.576,83.583,83.539,83.539,200199997.0
2005-04-12 12:15:00,83.524,83.565,83.518,83.543,218799998.0
2005-04-12 12:16:00,83.551,83.606,83.551,83.556,305700002.0
2005-04-12 12:17:00,83.595,83.596,83.561,83.564,159700000.0
2005-04-12 12:18:00,83.552,83.616,83.552,83.616,246599997.0
2005-04-12 12:19:00,83.587,83.619,83.587,83.603,163200002.0
2005-04-12 12:20:00,83.581,83.605,83.56,83.594,330999999.0
2005-04-12 12:21:00,83.57,83.61,83.565,83.588,141599999.0
2005-04-12 12:22:00,83.57,83.59,83.553,83.553,207700000.0
2005-04-12 12:23:00,83.534,83.59,83.529,83.584,240200000.0
2005-04-12 12:24:00,83.568,83.59,83.549,83.568,303299998.0
2005-04-12 12:25:00,83.565,83.571,83.545,83.549,230899996.0
2005-04-12 12:26:00,83.539,83.574,83.524,83.547,127200001.0
2005-04-12 12:27:00,83.575,83.602,83.546,83.582,123700001.0
2005-04-12 12:28:00,83.54,83.581,83.539,83.575,164000002.0
2005-04-12 12:29:00,83.553,83.6,83.548,83.591,101400000.0
2005-04-12 12:30:00,83.581,83.622,83.568,83.569,356599999.0
2005-04-12 12:31:00,83.584,83.595,83.561,83.59,183099998.0
2005-04-12 12:32:00,83.592,83.605,83.564,83.587,302399996.0
2005-04-12 12:33:00,83.569,83.608,83.569,83.592,324300001.0
2005-04-12 12:34:00,83.585,83.598,83.56,83.573,169200000.0
2005-04-12 12:35:00,83.565,83.608,83.558,83.6,203599998.0
2005-04-12 12:36:00,83.576,83.599,83.558,83.59,232499995.0
2005-04-12 12:37:00,83.569,83.62,83.568,83.62,243399996.0
2005-04-12 12:38:00,83.605,83.62,83.583,83.59,202699999.0
2005-04-12 12:39:00,83.629,83.638,83.602,83.615,171000002.0
2005-04-12 12:40:00,83.604,83.641,83.604,83.624,202400001.0
2005-04-12 12:41:00,83.621,83.639,83.591,83.611,225000001.0
2005-04-12 12:42:00,83.603,83.613,83.575,83.575,159000001.0
2005-04-12 12:43:00,83.593,83.606,83.574,83.576,284700000.0
2005-04-12 12:44:00,83.602,83.61,83.557,83.569,212000000.0
2005-04-12 12:45:00,83.566,83.583,83.547,83.568,179700000.0
2005-04-12 12:46:00,83.541,83.571,83.536,83.551,194000005.0
2005-04-12 12:47:00,83.551,83.605,83.548,83.582,207700001.0
2005-04-12 12:48:00,83.557,83.578,83.543,83.562,178499998.0
2005-04-12 12:49:00,83.565,83.571,83.541,83.551,292000004.0
2005-04-12 12:50:00,83.555,83.571,83.539,83.558,155800003.0
2005-04-12 12:51:00,83.57,83.584,83.546,83.558,254100002.0
2005-04-12 12:52:00,83.566,83.582,83.548,83.576,199499996.0
2005-04-12 12:53:00,83.587,83.607,83.545,83.545,126800001.0
2005-04-12 12:54:00,83.579,83.588,83.553,83.553,195400000.0
2005-04-12 12:55:00,83.58,83.594,83.562,83.567,177400001.0
2005-04-12 12:56:00,83.552,83.585,83.549,83.56,137700001.0
2005-04-12 12:57:00,83.548,83.579,83.548,83.571,136800003.0
2005-04-12 12:58:00,83.556,83.576,83.541,83.561,166400001.0
2005-04-12 12:59:00,83.543,83.564,83.525,83.527,236500002.0
2005-04-12 13:00:00,83.511,83.547,83.508,83.516,167500000.0
2005-04-12 13:01:00,83.491,83.551,83.482,83.551,127900001.0
2005-04-12 13:02:00,83.526,83.547,83.5,83.513,149500000.0
2005-04-12 13:03:00,83.513,83.566,83.504,83.543,216200003.0
2005-04-12 13:04:00,83.551,83.58,83.546,83.557,232099997.0
2005-04-12 13:05:00,83.541,83.596,83.522,83.569,176999999.0
2005-04-12 13:06:00,83.594,83.604,83.57,83.577,304599998.0
2005-04-12 13:07:00,83.594,83.606,83.575,83.602,192499999.0
2005-04-12 13:08:00,83.594,83.598,83.554,83.569,210300000.0
2005-04-12 13:09:00,83.552,83.613,83.544,83.57,230500001.0
2005-04-12 13:10:00,83.594,83.621,83.583,83.605,157900001.0
2005-04-12 13:11:00,83.617,83.618,83.582,83.582,185699999.0
2005-04-12 13:12:00,83.579,83.579,83.543,83.547,123799999.0
2005-04-12 13:13:00,83.567,83.587,83.557,83.557,149700000.0
2005-04-12 13:14:00,83.559,83.597,83.551,83.595,254099997.0
2005-04-12 13:15:00,83.568,83.592,83.556,83.584,180800001.0
2005-04-12 13:16:00,83.553,83.601,83.553,83.589,230800004.0
2005-04-12 13:17:00,83.603,83.629,83.588,83.605,187800001.0
2005-04-12 13:18:00,83.579,83.598,83.569,83.588,160999996.0
2005-04-12 13:19:00,83.565,83.6,83.56,83.582,319200001.0
2005-04-12 13:20:00,83.598,83.609,83.568,83.579,123800001.0
2005-04-12 13:21:00,83.603,83.626,83.589,83.599,244900000.0
2005-04-12 13:22:00,83.563,83.591,83.557,83.575,186700003.0
2005-04-12 13:23:00,83.561,83.586,83.559,83.576,131299999.0
2005-04-12 13:24:00,83.583,83.606,83.565,83.589,269400001.0
2005-04-12 13:25:00,83.571,83.598,83.564,83.583,134000000.0
2005-04-12 13:26:00,83.578,83.62,83.56,83.6,218700001.0
2005-04-12 13:27:00,83.566,83.599,83.547,83.567,312399999.0
2005-04-12 13:28:00,83.561,83.6,83.561,83.6,290399998.0
2005-04-12 13:29:00,83.578,83.613,83.578,83.605,209100001.0
2005-04-12 13:30:00,83.586,83.601,83.563,83.576,355599993.0
2005-04-12 13:31:00,83.593,83.614,83.577,83.577,261900002.0
2005-04-12 13:32:00,83.587,83.59,83.568,83.59,174399998.0
2005-04-12 13:33:00,83.559,83.607,83.559,83.59,208100001.0
2005-04-12 13:34:00,83.582,83.615,83.58,83.598,263799999.0
2005-04-12 13:35:00,83.59,83.62,83.564,83.603,121900002.0
2005-04-12 13:36:00,83.56,83.599,83.556,83.595,387000004.0
2005-04-12 13:37:00,83.565,83.594,83.559,83.586,298999996.0
2005-04-12 13:38:00,83.565,83.599,83.561,83.574,117900001.0
2005-04-12 13:39:00,83.573,83.594,83.553,83.569,234200005.0
2005-04-12 13:40:00,83.546,83.582,83.541,83.582,236699999.0
2005-04-12 13:41:00,83.568,83.596,83.563,83.573,187300000.0
2005-04-12 13:42:00,83.553,83.579,83.542,83.547,210000001.0
2005-04-12 13:43:00,83.543,83.586,83.543,83.578,160199998.0
2005-04-12 13:44:00,83.58,83.59,83.555,83.561,247899999.0
2005-04-12 13:45:00,83.593,83.609,83.552,83.599,235700003.0
2005-04-12 13:46:00,83.545,83.587,83.545,83.583,214699997.0
2005-04-12 13:47:00,83.585,83.606,83.57,83.586,201100000.0
2005-04-12 13:48:00,83.602,83.615,83.577,83.603,249600000.0
2005-04-12 13:49:00,83.561,83.598,83.552,83.578,249100000.0
2005-04-12 13:50:00,83.537,83.589,83.537,83.589,157299999.0
2005-04-12 13:51:00,83.573,83.608,83.573,83.593,250899996.0
2005-04-12 13:52:00,83.6,83.611,83.584,83.591,231499997.0
2005-04-12 13:53:00,83.607,83.609,83.576,83.584,108600000.0
2005-04-12 13:54:00,83.587,83.597,83.545,83.545,187299998.0
2005-04-12 13:55:00,83.562,83.597,83.561,83.578,322100002.0
2005-04-12 13:56:00,83.577,83.614,83.565,83.592,209599999.0
2005-04-12 13:57:00,83.576,83.602,83.563,83.595,162100002.0
2005-04-12 13:58:00,83.595,83.613,83.582,83.602,142599999.0
2005-04-12 13:59:00,83.604,83.611,83.579,83.586,191599997.0
2005-04-12 14:00:00,83.59,83.614,83.583,83.598,175899998.0
2005-04-12 14:01:00,83.598,83.612,83.578,83.6,181499999.0
2005-04-12 14:02:00,83.605,83.626,83.583,83.597,126299998.0
2005-04-12 14:03:00,83.577,83.607,83.576,83.6,144500001.0
2005-04-12 14:04:00,83.602,83.602,83.571,83.578,171400002.0
2005-04-12 14:05:00,83.573,83.601,83.557,83.569,317199997.0
2005-04-12 14:06:00,83.566,83.586,83.547,83.56,229600003.0
2005-04-12 14:07:00,83.564,83.584,83.556,83.575,210400000.0
2005-04-12 14:08:00,83.552,83.589,83.546,83.566,177300001.0
2005-04-12 14:09:00,83.577,83.607,83.575,83.6,261599998.0
2005-04-12 14:10:00,83.568,83.614,83.556,83.604,152400001.0
2005-04-12 14:11:00,83.612,83.613,83.584,83.59,188900000.0
2005-04-12 14:12:00,83.593,83.622,83.593,83.614,248000000.0
2005-04-12 14:13:00,83.615,83.623,83.585,83.585,175899997.0
2005-04-12 14:14:00,83.583,83.622,83.57,83.601,167400000.0
2005-04-12 14:15:00,83.613,83.639,83.579,83.589,314999994.0
2005-04-12 14:16:00,83.581,83.615,83.572,83.588,228400001.0
2005-04-12 14:17:00,83.585,83.596,83.557,83.567,139599998.0
2005-04-12 14:18:00,83.571,83.588,83.549,83.549,185900005.0
2005-04-12 14:19:00,83.556,83.598,83.541,83.569,187900000.0
2005-04-12 14:20:00,83.577,83.606,83.558,83.585,271199999.0
2005-04-12 14:21:00,83.6,83.608,83.577,83.592,132400000.0
2005-04-12 14:22:00,83.568,83.634,83.567,83.626,176499998.0
2005-04-12 14:23:00,83.606,83.636,83.599,83.615,221699997.0
2005-04-12 14:24:00,83.628,83.644,83.597,83.607,211900002.0
2005-04-12 14:25:00,83.617,83.631,83.58,83.591,189699998.0
2005-04-12 14:26:00,83.571,83.595,83.553,83.589,141199998.0
2005-04-12 14:27:00,83.587,83.609,83.55,83.56,125800001.0
2005-04-12 14:28:00,83.561,83.592,83.547,83.554,127500000.0
2005-04-12 14:29:00,83.534,83.59,83.513,83.58,241599998.0
2005-04-12 14:30:00,83.535,83.613,83.535,83.56,310800003.0
2005-04-12 14:31:00,83.571,83.607,83.552,83.581,100899999.0
2005-04-12 14:32:00,83.57,83.613,83.557,83.576,153000000.0
2005-04-12 14:33:00,83.566,83.638,83.566,83.616,150099999.0
2005-04-12 14:34:00,83.628,83.647,83.599,83.623,169499998.0
2005-04-12 14:35:00,83.622,83.63,83.584,83.596,172400000.0
2005-04-12 14:36:00,83.585,83.6,83.548,83.558,218999998.0
2005-04-12 14:37:00,83.565,83.623,83.565,83.619,301699998.0
2005-04-12 14:38:00,83.583,83.667,83.581,83.667,208700000.0
2005-04-12 14:39:00,83.612,83.657,83.603,83.609,197499998.0
2005-04-12 14:40:00,83.6,83.64,83.597,83.623,214900000.0
2005-04-12 14:41:00,83.611,83.633,83.551,83.602,175699997.0
2005-04-12 14:42:00,83.637,83.654,83.61,83.612,167000003.0
2005-04-12 14:43:00,83.657,83.665,83.609,83.609,90899999.0
2005-04-12 14:44:00,83.61,83.629,83.583,83.599,201499999.0
2005-04-12 14:45:00,83.597,83.617,83.576,83.609,190599999.0
2005-04-12 14:46:00,83.576,83.629,83.571,83.62,113000000.0
2005-04-12 14:47:00,83.602,83.636,83.594,83.636,152399998.0
2005-04-12 14:48:00,83.613,83.696,83.613,83.664,239300000.0
2005-04-12 14:49:00,83.638,83.69,83.631,83.664,312200000.0
2005-04-12 14:50:00,83.643,83.671,83.63,83.642,122600000.0
2005-04-12 14:51:00,83.64,83.671,83.611,83.671,175300003.0
2005-04-12 14:52:00,83.673,83.696,83.658,83.669,209299999.0
2005-04-12 14:53:00,83.651,83.669,83.629,83.634,257200004.0
2005-04-12 14:54:00,83.641,83.672,83.64,83.672,151800001.0
2005-04-12 14:55:00,83.663,83.705,83.655,83.684,218799999.0
2005-04-12 14:56:00,83.67,83.689,83.652,83.662,104699999.0
2005-04-12 14:57:00,83.677,83.684,83.642,83.645,162299999.0
2005-04-12 14:58:00,83.662,83.686,83.651,83.667,195499998.0
2005-04-12 14:59:00,83.648,83.668,83.624,83.641,243699997.0
2005-04-12 15:00:00,83.667,83.667,83.628,83.638,131899999.0
2005-04-12 15:01:00,83.656,83.68,83.638,83.649,249300000.0
2005-04-12 15:02:00,83.638,83.681,83.621,83.658,139300001.0
2005-04-12 15:03:00,83.667,83.702,83.66,83.669,95200000.0
2005-04-12 15:04:00,83.686,83.722,83.664,83.7,156299999.0
2005-04-12 15:05:00,83.714,83.756,83.703,83.756,287899997.0
2005-04-12 15:06:00,83.77,83.775,83.724,83.729,279500004.0
2005-04-12 15:07:00,83.752,83.785,83.723,83.776,162900000.0
2005-04-12 15:08:00,83.779,83.788,83.756,83.756,249099999.0
2005-04-12 15:09:00,83.766,83.801,83.732,83.798,344600000.0
2005-04-12 15:10:00,83.79,83.877,83.789,83.846,252000000.0
2005-04-12 15:11:00,83.89,83.89,83.792,83.806,169700002.0
2005-04-12 15:12:00,83.82,83.83,83.791,83.793,266200003.0
2005-04-12 15:13:00,83.805,83.83,83.798,83.817,181100001.0
2005-04-12 15:14:00,83.83,83.889,83.83,83.882,264999998.0
2005-04-12 15:15:00,83.838,83.874,83.832,83.86,177300000.0
2005-04-12 15:16:00,83.855,83.868,83.822,83.856,201100002.0
2005-04-12 15:17:00,83.824,83.874,83.824,83.865,111300000.0
2005-04-12 15:18:00,83.842,83.871,83.839,83.845,317399999.0
2005-04-12 15:19:00,83.826,83.85,83.805,83.816,217999999.0
2005-04-12 15:20:00,83.827,83.838,83.782,83.792,288500002.0
2005-04-12 15:21:00,83.775,83.785,83.75,83.762,152799999.0
2005-04-12 15:22:00,83.766,83.8,83.755,83.766,242100000.0
2005-04-12 15:23:00,83.778,83.807,83.76,83.777,222900001.0
2005-04-12 15:24:00,83.789,83.809,83.768,83.792,160800000.0
2005-04-12 15:25:00,83.805,83.81,83.782,83.782,111999999.0
2005-04-12 15:26:00,83.733,83.79,83.733,83.754,170500000.0
2005-04-12 15:27:00,83.74,83.781,83.731,83.759,202799996.0
2005-04-12 15:28:00,83.771,83.8,83.763,83.779,175500002.0
2005-04-12 15:29:00,83.798,83.805,83.77,83.793,222599998.0
2005-04-12 15:30:00,83.797,83.839,83.797,83.836,199500000.0
2005-04-12 15:31:00,83.806,83.851,83.806,83.838,142799999.0
2005-04-12 15:32:00,83.802,83.844,83.797,83.797,255300004.0
2005-04-12 15:33:00,83.808,83.82,83.787,83.789,241600001.0
2005-04-12 15:34:00,83.829,83.833,83.792,83.796,172899996.0
2005-04-12 15:35:00,83.779,83.806,83.778,83.798,222100000.0
2005-04-12 15:36:00,83.807,83.822,83.77,83.784,157200001.0
2005-04-12 15:37:00,83.787,83.803,83.743,83.757,153399999.0
2005-04-12 15:38:00,83.748,83.789,83.731,83.772,139799999.0
2005-04-12 15:39:00,83.726,83.756,83.724,83.754,124499999.0
2005-04-12 15:40:00,83.766,83.773,83.698,83.727,225400000.0
2005-04-12 15:41:00,83.743,83.787,83.721,83.743,215299996.0
2005-04-12 15:42:00,83.765,83.765,83.726,83.729,147600000.0
2005-04-12 15:43:00,83.742,83.762,83.714,83.726,302199999.0
2005-04-12 15:44:00,83.738,83.757,83.716,83.735,118400000.0
2005-04-12 15:45:00,83.746,83.773,83.731,83.739,373000000.0
2005-04-12 15:46:00,83.761,83.802,83.748,83.773,186500003.0
2005-04-12 15:47:00,83.76,83.791,83.754,83.769,153000001.0
2005-04-12 15:48:00,83.775,83.803,83.754,83.785,205600001.0
2005-04-12 15:49:00,83.795,83.815,83.784,83.806,255899997.0
2005-04-12 15:50:00,83.796,83.816,83.781,83.815,114200000.0
2005-04-12 15:51:00,83.788,83.806,83.771,83.78,268900000.0
2005-04-12 15:52:00,83.787,83.818,83.777,83.818,209000001.0
2005-04-12 15:53:00,83.803,83.828,83.797,83.817,205300002.0
2005-04-12 15:54:00,83.809,83.839,83.8,83.822,128699997.0
2005-04-12 15:55:00,83.806,83.847,83.806,83.83,151900000.0
2005-04-12 15:56:00,83.792,83.827,83.791,83.818,185800002.0
2005-04-12 15:57:00,83.82,83.82,83.778,83.809,221599997.0
2005-04-12 15:58:00,83.811,83.83,83.791,83.808,203600001.0
2005-04-12 15:59:00,83.797,83.807,83.778,83.784,133700001.0
2005-04-12 16:00:00,83.781,83.817,83.773,83.79,258900000.0
2005-04-12 16:01:00,83.801,83.837,83.801,83.835,161699997.0
2005-04-12 16:02:00,83.809,83.848,83.808,83.81,266300002.0
2005-04-12 16:03:00,83.793,83.82,83.776,83.798,207299999.0
2005-04-12 16:04:00,83.81,83.822,83.784,83.784,220700000.0
2005-04-12 16:05:00,83.822,83.829,83.751,83.753,233900001.0
2005-04-12 16:06:00,83.726,83.764,83.704,83.709,149200000.0
2005-04-12 16:07:00,83.79,83.791,83.7,83.7,186400001.0
2005-04-12 16:08:00,83.713,83.764,83.713,83.758,197400000.0
2005-04-12 16:09:00,83.772,83.774,83.741,83.744,349200002.0
2005-04-12 16:10:00,83.754,83.801,83.754,83.757,193399999.0
2005-04-12 16:11:00,83.756,83.782,83.737,83.752,165300003.0
2005-04-12 16:12:00,83.753,83.786,83.752,83.758,178999999.0
2005-04-12 16:13:00,83.753,83.779,83.753,83.768,149799999.0
2005-04-12 16:14:00,83.742,83.781,83.721,83.754,125100000.0
2005-04-12 16:15:00,83.778,83.792,83.759,83.765,225400001.0
2005-04-12 16:16:00,83.777,83.777,83.722,83.744,176600000.0
2005-04-12 16:17:00,83.733,83.766,83.723,83.752,201900000.0
2005-04-12 16:18:00,83.748,83.764,83.724,83.746,225799997.0
2005-04-12 16:19:00,83.761,83.778,83.749,83.768,174099999.0
2005-04-12 16:20:00,83.779,83.785,83.75,83.761,209900002.0
2005-04-12 16:21:00,83.783,83.816,83.761,83.781,222700004.0
2005-04-12 16:22:00,83.803,83.814,83.796,83.798,49500000.0
2005-04-12 16:23:00,83.825,83.825,83.775,83.781,245300002.0
2005-04-12 16:24:00,83.785,83.819,83.771,83.786,299299999.0
2005-04-12 16:25:00,83.78,83.795,83.762,83.78,244700002.0
2005-04-12 16:26:00,83.783,83.801,83.764,83.783,148700003.0
2005-04-12 16:27:00,83.805,83.83,83.778,83.81,272700001.0
2005-04-12 16:28:00,83.798,83.821,83.789,83.808,234000000.0
2005-04-12 16:29:00,83.788,83.814,83.774,83.789,191399997.0
2005-04-12 16:30:00,83.814,83.816,83.774,83.785,231700000.0
2005-04-12 16:31:00,83.764,83.788,83.702,83.707,138100002.0
2005-04-12 16:32:00,83.718,83.728,83.694,83.698,221799996.0
2005-04-12 16:33:00,83.688,83.719,83.679,83.694,160099998.0
2005-04-12 16:34:00,83.669,83.699,83.669,83.687,138800001.0
2005-04-12 16:35:00,83.669,83.697,83.662,83.669,160500002.0
2005-04-12 16:36:00,83.681,83.71,83.666,83.67,123200000.0
2005-04-12 16:37:00,83.691,83.703,83.664,83.675,311300003.0
2005-04-12 16:38:00,83.696,83.715,83.674,83.684,152500002.0
2005-04-12 16:39:00,83.67,83.685,83.645,83.663,262300000.0
2005-04-12 16:40:00,83.653,83.669,83.629,83.635,259199999.0
2005-04-12 16:41:00,83.647,83.666,83.633,83.651,242099998.0
2005-04-12 16:42:00,83.67,83.671,83.63,83.631,269400002.0
2005-04-12 16:43:00,83.633,83.651,83.621,83.621,213699999.0
2005-04-12 16:44:00,83.631,83.658,83.617,83.65,282300002.0
2005-04-12 16:45:00,83.618,83.646,83.606,83.615,175499998.0
2005-04-12 16:46:00,83.619,83.623,83.589,83.597,102999999.0
2005-04-12 16:47:00,83.607,83.639,83.606,83.639,151700000.0
2005-04-12 16:48:00,83.602,83.64,83.602,83.628,231100001.0
2005-04-12 16:49:00,83.621,83.682,83.618,83.648,244100000.0
2005-04-12 16:50:00,83.641,83.686,83.636,83.68,168100001.0
2005-04-12 16:51:00,83.677,83.682,83.64,83.645,188799999.0
2005-04-12 16:52:00,83.672,83.685,83.632,83.649,255199998.0
2005-04-12 16:53:00,83.62,83.647,83.617,83.634,239300004.0
2005-04-12 16:54:00,83.62,83.643,83.595,83.62,54700000.0
2005-04-12 16:55:00,83.642,83.679,83.624,83.639,247299999.0
2005-04-12 16:56:00,83.669,83.684,83.648,83.672,223999998.0
2005-04-12 16:57:00,83.656,83.696,83.656,83.688,218100001.0
2005-04-12 16:58:00,83.661,83.7,83.655,83.699,261900004.0
2005-04-12 16:59:00,83.68,83.703,83.662,83.68,201399997.0
2005-04-12 17:00:00,83.655,83.679,83.635,83.659,152200000.0
2005-04-12 17:01:00,83.665,83.681,83.648,83.65,232600000.0
2005-04-12 17:02:00,83.66,83.686,83.654,83.669,170500002.0
2005-04-12 17:03:00,83.669,83.687,83.646,83.675,438499997.0
2005-04-12 17:04:00,83.674,83.675,83.639,83.639,134600000.0
2005-04-12 17:05:00,83.636,83.663,83.617,83.628,223400000.0
2005-04-12 17:06:00,83.635,83.648,83.604,83.604,234999998.0
2005-04-12 17:07:00,83.598,83.641,83.598,83.622,213699997.0
2005-04-12 17:08:00,83.63,83.64,83.61,83.611,152399999.0
2005-04-12 17:09:00,83.613,83.625,83.568,83.568,162199998.0
2005-04-12 17:10:00,83.609,83.625,83.578,83.578,110100001.0
2005-04-12 17:11:00,83.575,83.612,83.571,83.597,245799998.0
2005-04-12 17:12:00,83.59,83.62,83.587,83.607,186599998.0
2005-04-12 17:13:00,83.601,83.627,83.582,83.607,154199998.0
2005-04-12 17:14:00,83.588,83.611,83.561,83.592,158100000.0
2005-04-12 17:15:00,83.618,83.65,83.602,83.623,311499998.0
2005-04-12 17:16:00,83.63,83.653,83.629,83.647,196700002.0
2005-04-12 17:17:00,83.661,83.664,83.622,83.63,271200003.0
2005-04-12 17:18:00,83.626,83.655,83.625,83.643,179000000.0
2005-04-12 17:19:00,83.636,83.655,83.616,83.627,173400002.0
2005-04-12 17:20:00,83.636,83.671,83.631,83.639,221600000.0
2005-04-12 17:21:00,83.627,83.663,83.614,83.663,420699999.0
2005-04-12 17:22:00,83.618,83.643,83.613,83.643,187400002.0
2005-04-12 17:23:00,83.629,83.656,83.617,83.655,171700004.0
2005-04-12 17:24:00,83.603,83.655,83.6,83.636,193099998.0
2005-04-12 17:25:00,83.606,83.64,83.589,83.621,316799998.0
2005-04-12 17:26:00,83.633,83.639,83.607,83.622,253399999.0
2005-04-12 17:27:00,83.604,83.652,83.604,83.652,230499999.0
2005-04-12 17:28:00,83.619,83.647,83.613,83.638,162100000.0
2005-04-12 17:29:00,83.652,83.673,83.63,83.651,196100003.0
2005-04-12 17:30:00,83.662,83.695,83.66,83.676,203699998.0
2005-04-12 17:31:00,83.653,83.664,83.628,83.633,201399997.0
2005-04-12 17:32:00,83.626,83.681,83.626,83.673,210699997.0
2005-04-12 17:33:00,83.635,83.671,83.616,83.624,226200001.0
2005-04-12 17:34:00,83.61,83.64,83.59,83.628,199200000.0
2005-04-12 17:35:00,83.626,83.643,83.607,83.618,233099998.0
2005-04-12 17:36:00,83.622,83.643,83.607,83.629,143000002.0
2005-04-12 17:37:00,83.652,83.652,83.614,83.624,156100000.0
2005-04-12 17:38:00,83.639,83.647,83.613,83.619,203899998.0
2005-04-12 17:39:00,83.627,83.645,83.597,83.619,251299998.0
2005-04-12 17:40:00,83.623,83.645,83.612,83.638,139399999.0
2005-04-12 17:41:00,83.616,83.639,83.589,83.622,212400001.0
2005-04-12 17:42:00,83.64,83.641,83.603,83.622,161399999.0
2005-04-12 17:43:00,83.602,83.626,83.593,83.607,218099999.0
2005-04-12 17:44:00,83.616,83.639,83.597,83.615,219900001.0
2005-04-12 17:45:00,83.616,83.639,83.599,83.61,148200001.0
2005-04-12 17:46:00,83.639,83.639,83.594,83.602,259799998.0
2005-04-12 17:47:00,83.605,83.638,83.593,83.614,189299997.0
2005-04-12 17:48:00,83.617,83.641,83.597,83.605,177900000.0
2005-04-12 17:49:00,83.617,83.646,83.609,83.639,120300001.0
2005-04-12 17:50:00,83.626,83.67,83.626,83.67,167099997.0
2005-04-12 17:51:00,83.64,83.67,83.627,83.631,236899998.0
2005-04-12 17:52:00,83.647,83.651,83.625,83.627,147800000.0
2005-04-12 17:53:00,83.669,83.677,83.632,83.655,145900003.0
2005-04-12 17:54:00,83.662,83.662,83.629,83.65,199399999.0
2005-04-12 17:55:00,83.649,83.668,83.631,83.638,184400001.0
2005-04-12 17:56:00,83.665,83.676,83.647,83.666,267799999.0
2005-04-12 17:57:00,83.655,83.685,83.64,83.667,147300001.0
2005-04-12 17:58:00,83.665,83.72,83.665,83.7,212999998.0
2005-04-12 17:59:00,83.657,83.694,83.657,83.685,317200000.0
2005-04-12 18:00:00,83.623,83.688,83.623,83.675,304699999.0
2005-04-12 18:01:00,83.66,83.682,83.644,83.656,1314400000.0
2005-04-12 18:02:00,83.656,83.69,83.632,83.638,2045799994.0
2005-04-12 18:03:00,83.69,83.71,83.66,83.67,1475599996.0
2005-04-12 18:04:00,83.641,83.673,83.624,83.646,1475599996.0
2005-04-12 18:05:00,83.668,83.69,83.636,83.649,2096799994.0
2005-04-12 18:06:00,83.652,83.713,83.652,83.686,1470100002.0
2005-04-12 18:07:00,83.66,83.689,83.641,83.651,1842900007.0
2005-04-12 18:08:00,83.664,83.688,83.625,83.644,2006499992.0
2005-04-12 18:09:00,83.664,83.711,83.658,83.679,1741399995.0
2005-04-12 18:10:00,83.682,83.701,83.661,83.669,1718399989.0
2005-04-12 18:11:00,83.683,83.699,83.648,83.672,974700002.0
2005-04-12 18:12:00,83.685,83.727,83.654,83.67,1130100000.0
2005-04-12 18:13:00,83.641,83.714,83.631,83.673,1570199994.0
2005-04-12 18:14:00,83.667,83.72,83.661,83.682,1586999995.0
2005-04-12 18:15:00,83.72,83.76,83.7,83.71,598999996.0
2005-04-12 18:16:00,83.72,83.75,83.71,83.72,598999996.0
2005-04-12 18:17:00,83.69,83.712,83.658,83.685,598999996.0
2005-04-12 18:18:00,83.689,83.722,83.669,83.702,1215799999.0
2005-04-12 18:19:00,83.677,83.718,83.669,83.716,1898899989.0
2005-04-12 18:20:00,83.645,83.684,83.63,83.674,1658699994.0
2005-04-12 18:21:00,83.68,83.707,83.653,83.692,1369000009.0
2005-04-12 18:22:00,83.672,83.678,83.624,83.643,1658100003.0
2005-04-12 18:23:00,83.7,83.73,83.68,83.7,1414700004.0
2005-04-12 18:24:00,83.634,83.658,83.617,83.644,1414700004.0
2005-04-12 18:25:00,83.68,83.71,83.68,83.69,1453899991.0
2005-04-12 18:26:00,83.597,83.658,83.595,83.63,1453899991.0
2005-04-12 18:27:00,83.633,83.651,83.603,83.618,1352600001.0
2005-04-12 18:28:00,83.656,83.663,83.618,83.643,1121000002.0
2005-04-12 18:29:00,83.627,83.653,83.609,83.643,1509499999.0
2005-04-12 18:30:00,83.635,83.649,83.606,83.618,653199990.0
2005-04-12 18:31:00,83.635,83.657,83.612,83.633,1250800003.0
2005-04-12 18:32:00,83.621,83.631,83.593,83.602,1713699995.0
2005-04-12 18:33:00,83.615,83.655,83.601,83.624,1862899998.0
2005-04-12 18:34:00,83.642,83.668,83.604,83.607,1703100006.0
2005-04-12 18:35:00,83.629,83.643,83.597,83.629,1472099997.0
2005-04-12 18:36:00,83.626,83.667,83.613,83.648,1456499998.0
2005-04-12 18:37:00,83.626,83.657,83.594,83.622,1105300003.0
2005-04-12 18:38:00,83.601,83.66,83.582,83.632,596199998.0
2005-04-12 18:39:00,83.663,83.68,83.64,83.656,486000001.0
2005-04-12 18:40:00,83.667,83.682,83.65,83.653,867499994.0
2005-04-12 18:41:00,83.661,83.686,83.638,83.66,732100003.0
2005-04-12 18:42:00,83.639,83.688,83.639,83.685,764200003.0
2005-04-12 18:43:00,83.68,83.709,83.655,83.672,1412200001.0
2005-04-12 18:44:00,83.688,83.703,83.649,83.649,937400001.0
2005-04-12 18:45:00,83.668,83.701,83.648,83.664,882599997.0
2005-04-12 18:46:00,83.67,83.707,83.659,83.69,788599997.0
2005-04-12 18:47:00,83.701,83.703,83.65,83.682,623600001.0
2005-04-12 18:48:00,83.661,83.688,83.642,83.649,638199999.0
2005-04-12 18:49:00,83.657,83.685,83.647,83.66,907599993.0
2005-04-12 18:50:00,83.666,83.669,83.623,83.626,1141100002.0
2005-04-12 18:51:00,83.635,83.673,83.602,83.622,466099996.0
2005-04-12 18:52:00,83.619,83.639,83.596,83.608,872799998.0
2005-04-12 18:53:00,83.618,83.641,83.59,83.59,801500004.0
2005-04-12 18:54:00,83.615,83.649,83.578,83.609,849799997.0
2005-04-12 18:55:00,83.594,83.646,83.586,83.644,919299993.0
2005-04-12 18:56:00,83.605,83.659,83.605,83.626,440499998.0
2005-04-12 18:57:00,83.635,83.655,83.615,83.633,432999999.0
2005-04-12 18:58:00,83.625,83.669,83.608,83.637,1309300001.0
2005-04-12 18:59:00,83.637,83.664,83.624,83.645,856799991.0
2005-04-12 19:00:00,83.645,83.662,83.618,83.628,822299994.0
2005-04-12 19:01:00,83.621,83.657,83.608,83.641,626099998.0
2005-04-12 19:02:00,83.623,83.66,83.613,83.65,321300004.0
2005-04-12 19:03:00,83.645,83.662,83.612,83.615,785700000.0
2005-04-12 19:04:00,83.62,83.661,83.618,83.65,724899999.0
2005-04-12 19:05:00,83.628,83.664,83.606,83.618,369600001.0
2005-04-12 19:06:00,83.665,83.665,83.616,83.616,530200000.0
2005-04-12 19:07:00,83.619,83.653,83.608,83.618,1141299997.0
2005-04-12 19:08:00,83.627,83.661,83.616,83.629,830400000.0
2005-04-12 19:09:00,83.665,83.68,83.603,83.622,586299994.0
2005-04-12 19:10:00,83.633,83.643,83.604,83.615,512299997.0
2005-04-12 19:11:00,83.651,83.672,83.631,83.642,156699996.0
2005-04-12 19:12:00,83.625,83.65,83.609,83.629,263700000.0
2005-04-12 19:13:00,83.598,83.638,83.589,83.598,436099996.0
2005-04-12 19:14:00,83.607,83.639,83.6,83.618,535799994.0
2005-04-12 19:15:00,83.603,83.619,83.575,83.607,721099994.0
2005-04-12 19:16:00,83.612,83.647,83.599,83.614,208700001.0
2005-04-12 19:17:00,83.621,83.649,83.611,83.63,566199999.0
2005-04-12 19:18:00,83.598,83.624,83.564,83.564,478499998.0
2005-04-12 19:19:00,83.603,83.612,83.58,83.596,535400002.0
2005-04-12 19:20:00,83.581,83.601,83.554,83.6,385200002.0
2005-04-12 19:21:00,83.592,83.606,83.565,83.575,303399998.0
2005-04-12 19:22:00,83.564,83.599,83.519,83.559,303099997.0
2005-04-12 19:23:00,83.589,83.601,83.554,83.599,1507199999.0
2005-04-12 19:24:00,83.601,83.612,83.557,83.582,652600006.0
2005-04-12 19:25:00,83.599,83.617,83.565,83.565,874900003.0
2005-04-12 19:26:00,83.578,83.605,83.54,83.59,1094600001.0
2005-04-12 19:27:00,83.6,83.614,83.563,83.581,1144999993.0
2005-04-12 19:28:00,83.587,83.631,83.575,83.602,534800000.0
2005-04-12 19:29:00,83.622,83.634,83.595,83.612,712599995.0
2005-04-12 19:30:00,83.598,83.617,83.578,83.592,837299999.0
2005-04-12 19:31:00,83.581,83.614,83.581,83.598,561499997.0
2005-04-12 19:32:00,83.56,83.622,83.56,83.618,898499993.0
2005-04-12 19:33:00,83.595,83.628,83.585,83.61,592499998.0
2005-04-12 19:34:00,83.586,83.625,83.576,83.581,887700001.0
2005-04-12 19:35:00,83.587,83.614,83.556,83.568,902699998.0
2005-04-12 19:36:00,83.587,83.613,83.563,83.564,398699999.0
2005-04-12 19:37:00,83.593,83.604,83.581,83.591,216800003.0
2005-04-12 19:38:00,83.597,83.618,83.565,83.57,1014499992.0
2005-04-12 19:39:00,83.536,83.605,83.536,83.56,894200003.0
2005-04-12 19:40:00,83.567,83.619,83.567,83.612,843099997.0
2005-04-12 19:41:00,83.601,83.642,83.595,83.619,803499993.0
2005-04-12 19:42:00,83.61,83.636,83.592,83.624,634199999.0
2005-04-12 19:43:00,83.601,83.619,83.587,83.605,352499997.0
2005-04-12 19:44:00,83.59,83.648,83.58,83.636,583099998.0
2005-04-12 19:45:00,83.631,83.652,83.612,83.638,540900001.0
2005-04-12 19:46:00,83.594,83.622,83.59,83.614,439399996.0
2005-04-12 19:47:00,83.622,83.633,83.589,83.594,227500000.0
2005-04-12 19:48:00,83.583,83.61,83.573,83.596,889600001.0
2005-04-12 19:49:00,83.594,83.616,83.573,83.595,608699998.0
2005-04-12 19:50:00,83.586,83.611,83.564,83.572,417299999.0
2005-04-12 19:51:00,83.569,83.6,83.559,83.59,203000001.0
2005-04-12 19:52:00,83.559,83.599,83.552,83.592,470100004.0
2005-04-12 19:53:00,83.587,83.626,83.587,83.616,650099999.0
2005-04-12 19:54:00,83.613,83.659,83.595,83.6,786799995.0
2005-04-12 19:55:00,83.614,83.659,83.611,83.632,364999996.0
2005-04-12 19:56:00,83.6,83.656,83.6,83.651,363600003.0
2005-04-12 19:57:00,83.636,83.682,83.63,83.681,558799999.0
2005-04-12 19:58:00,83.647,83.686,83.636,83.657,825799994.0
2005-04-12 19:59:00,83.632,83.673,83.62,83.656,679199997.0
2005-04-12 20:00:00,83.62,83.665,83.602,83.626,346599997.0
2005-04-12 20:01:00,83.6,83.658,83.6,83.632,462299997.0
2005-04-12 20:02:00,83.624,83.656,83.586,83.621,734599999.0
2005-04-12 20:03:00,83.632,83.643,83.598,83.61,260600002.0
2005-04-12 20:04:00,83.617,83.656,83.597,83.646,306199999.0
2005-04-12 20:05:00,83.64,83.644,83.568,83.624,539199997.0
2005-04-12 20:06:00,83.602,83.649,83.542,83.567,962100007.0
2005-04-12 20:07:00,83.542,83.588,83.54,83.568,660900004.0
2005-04-12 20:08:00,83.542,83.569,83.514,83.548,449900001.0
2005-04-12 20:09:00,83.573,83.588,83.502,83.533,633600001.0
2005-04-12 20:10:00,83.517,83.565,83.517,83.544,701499996.0
2005-04-12 20:11:00,83.565,83.582,83.534,83.543,962399999.0
2005-04-12 20:12:00,83.558,83.574,83.518,83.545,1295499993.0
2005-04-12 20:13:00,83.566,83.574,83.518,83.537,510900006.0
2005-04-12 20:14:00,83.551,83.574,83.528,83.568,594299995.0
2005-04-12 20:15:00,83.57,83.579,83.543,83.547,740099994.0
2005-04-12 20:16:00,83.56,83.571,83.519,83.538,693999993.0
2005-04-12 20:17:00,83.583,83.605,83.549,83.595,358700000.0
2005-04-12 20:18:00,83.581,83.605,83.576,83.6,187400002.0
2005-04-12 20:19:00,83.56,83.605,83.558,83.599,404699997.0
2005-04-12 20:20:00,83.561,83.59,83.538,83.564,816099998.0
2005-04-12 20:21:00,83.532,83.567,83.508,83.529,568100000.0
2005-04-12 20:22:00,83.514,83.537,83.486,83.505,726799996.0
2005-04-12 20:23:00,83.489,83.535,83.485,83.517,526799998.0
2005-04-12 20:24:00,83.507,83.53,83.49,83.505,464599998.0
2005-04-12 20:25:00,83.496,83.536,83.465,83.507,599299999.0
2005-04-12 20:26:00,83.503,83.542,83.446,83.542,419700004.0
2005-04-12 20:27:00,83.526,83.555,83.51,83.55,377200003.0
2005-04-12 20:28:00,83.543,83.568,83.511,83.522,1304599996.0
2005-04-12 20:29:00,83.541,83.557,83.514,83.515,1334500000.0
2005-04-12 20:30:00,83.527,83.558,83.511,83.526,1469100009.0
2005-04-12 20:31:00,83.538,83.554,83.5,83.522,1131199995.0
2005-04-12 20:32:00,83.506,83.534,83.482,83.529,963799994.0
2005-04-12 20:33:00,83.52,83.567,83.516,83.547,609800003.0
2005-04-12 20:34:00,83.553,83.575,83.518,83.523,466499999.0
2005-04-12 20:35:00,83.53,83.56,83.506,83.531,496600000.0
2005-04-12 20:36:00,83.534,83.56,83.512,83.545,550600001.0
2005-04-12 20:37:00,83.536,83.583,83.536,83.583,431700002.0
2005-04-12 20:38:00,83.579,83.634,83.572,83.627,749200002.0
2005-04-12 20:39:00,83.618,83.642,83.611,83.629,681999997.0
2005-04-12 20:40:00,83.629,83.684,83.618,83.648,1461300007.0
2005-04-12 20:41:00,83.635,83.665,83.632,83.641,1036900000.0
2005-04-12 20:42:00,83.652,83.668,83.612,83.648,924600009.0
2005-04-12 20:43:00,83.653,83.674,83.633,83.633,870400001.0
2005-04-12 20:44:00,83.621,83.644,83.608,83.609,549800000.0
2005-04-12 20:45:00,83.617,83.645,83.581,83.627,808399992.0
2005-04-12 20:46:00,83.628,83.653,83.605,83.622,589699999.0
2005-04-12 20:47:00,83.64,83.668,83.605,83.639,1070799996.0
2005-04-12 20:48:00,83.631,83.647,83.57,83.604,675799999.0
2005-04-12 20:49:00,83.615,83.638,83.555,83.576,441600003.0
2005-04-12 20:50:00,83.537,83.591,83.524,83.58,1064399995.0
2005-04-12 20:51:00,83.537,83.564,83.511,83.563,496499999.0
2005-04-12 20:52:00,83.553,83.589,83.53,83.567,346900003.0
2005-04-12 20:53:00,83.559,83.604,83.524,83.538,1309299999.0
2005-04-12 20:54:00,83.56,83.597,83.537,83.537,694099995.0
2005-04-12 20:55:00,83.552,83.564,83.502,83.502,1413400001.0
2005-04-12 20:56:00,83.495,83.546,83.491,83.515,705099998.0
2005-04-12 20:57:00,83.51,83.524,83.472,83.472,804699997.0
2005-04-12 20:58:00,83.478,83.516,83.449,83.469,1354199989.0
2005-04-12 20:59:00,83.482,83.526,83.46,83.506,1097499995.0
2005-04-12 21:00:00,83.48,83.531,83.48,83.504,1188899991.0
2005-04-12 21:01:00,83.511,83.517,83.45,83.459,1152099998.0
2005-04-12 21:02:00,83.467,83.516,83.467,83.51,562999997.0
2005-04-12 21:03:00,83.507,83.544,83.495,83.522,379399999.0
2005-04-12 21:04:00,83.534,83.583,83.511,83.533,435099996.0
2005-04-12 21:05:00,83.543,83.585,83.521,83.555,864099996.0
2005-04-12 21:06:00,83.562,83.567,83.51,83.528,593799997.0
2005-04-12 21:07:00,83.532,83.554,83.497,83.512,607300001.0
2005-04-12 21:08:00,83.505,83.535,83.49,83.515,715400001.0
2005-04-12 21:09:00,83.506,83.53,83.478,83.483,269700000.0
2005-04-12 21:10:00,83.508,83.551,83.492,83.531,758099996.0
2005-04-12 21:11:00,83.543,83.573,83.513,83.525,544599989.0
2005-04-12 21:12:00,83.509,83.547,83.509,83.539,260400001.0
2005-04-12 21:13:00,83.536,83.541,83.477,83.52,449599999.0
2005-04-12 21:14:00,83.508,83.52,83.476,83.476,495400000.0
2005-04-12 21:15:00,83.48,83.518,83.476,83.509,961299998.0
2005-04-12 21:16:00,83.495,83.528,83.46,83.487,775599998.0
2005-04-12 21:17:00,83.462,83.513,83.453,83.503,1056799995.0
2005-04-12 21:18:00,83.464,83.506,83.464,83.498,703599997.0
2005-04-12 21:19:00,83.458,83.494,83.433,83.458,711899993.0
2005-04-12 21:20:00,83.465,83.497,83.458,83.479,1311400005.0
2005-04-12 21:21:00,83.485,83.516,83.46,83.46,955299991.0
2005-04-12 21:22:00,83.482,83.519,83.474,83.481,915099994.0
2005-04-12 21:23:00,83.482,83.531,83.475,83.494,803300004.0
2005-04-12 21:24:00,83.478,83.528,83.478,83.515,784499998.0
2005-04-12 21:25:00,83.507,83.553,83.484,83.528,1133600003.0
2005-04-12 21:26:00,83.53,83.581,83.53,83.58,369399998.0
2005-04-12 21:27:00,83.569,83.585,83.537,83.553,376499995.0
2005-04-12 21:28:00,83.568,83.585,83.527,83.548,257800000.0
2005-04-12 21:29:00,83.567,83.597,83.555,83.569,636900000.0
2005-04-12 21:30:00,83.568,83.585,83.528,83.535,382999996.0
2005-04-12 21:31:00,83.559,83.563,83.524,83.539,348700001.0
2005-04-12 21:32:00,83.53,83.571,83.498,83.552,426899998.0
2005-04-12 21:33:00,83.549,83.576,83.534,83.565,548899996.0
2005-04-12 21:34:00,83.554,83.567,83.521,83.55,203000002.0
2005-04-12 21:35:00,83.53,83.555,83.522,83.539,462200002.0
2005-04-12 21:36:00,83.538,83.585,83.525,83.583,449099998.0
2005-04-12 21:37:00,83.563,83.574,83.539,83.557,590900001.0
2005-04-12 21:38:00,83.53,83.566,83.53,83.558,137000000.0
2005-04-12 21:39:00,83.549,83.562,83.527,83.537,325899999.0
2005-04-12 21:40:00,83.531,83.573,83.531,83.55,431399998.0
2005-04-12 21:41:00,83.548,83.585,83.543,83.564,249400000.0
2005-04-12 21:42:00,83.555,83.588,83.544,83.581,435100002.0
2005-04-12 21:43:00,83.584,83.585,83.543,83.559,235099999.0
2005-04-12 21:44:00,83.534,83.593,83.534,83.592,1044599991.0
2005-04-12 21:45:00,83.573,83.591,83.542,83.571,480199998.0
2005-04-12 21:46:00,83.552,83.573,83.538,83.55,194900000.0
2005-04-12 21:47:00,83.552,83.559,83.517,83.529,438799998.0
2005-04-12 21:48:00,83.51,83.546,83.49,83.544,679800000.0
2005-04-12 21:49:00,83.52,83.556,83.518,83.551,285200003.0
2005-04-12 21:50:00,83.544,83.555,83.524,83.532,163900001.0
2005-04-12 21:51:00,83.538,83.54,83.503,83.522,431699997.0
2005-04-12 21:52:00,83.531,83.549,83.521,83.526,194600003.0
2005-04-12 21:53:00,83.554,83.556,83.535,83.542,450500001.0
2005-04-12 21:54:00,83.59,83.6,83.57,83.59,171100003.0
2005-04-12 21:55:00,83.535,83.542,83.514,83.514,171100003.0
2005-04-12 21:56:00,83.528,83.555,83.523,83.541,400400004.0
2005-04-12 21:57:00,83.555,83.563,83.534,83.534,124300001.0
2005-04-12 21:58:00,83.54,83.551,83.525,83.533,123599999.0
2005-04-12 21:59:00,83.53,83.55,83.524,83.545,361500002.0
2005-04-12 22:00:00,83.521,83.545,83.519,83.545,517199999.0
2005-04-12 22:01:00,83.516,83.547,83.506,83.547,518499999.0
2005-04-12 22:02:00,83.539,83.55,83.525,83.527,672099994.0
2005-04-12 22:03:00,83.53,83.557,83.521,83.54,424900000.0
2005-04-12 22:04:00,83.58,83.58,83.56,83.58,188699999.0
2005-04-12 22:05:00,83.528,83.546,83.505,83.53,188699999.0
2005-04-12 22:06:00,83.515,83.526,83.486,83.504,184099999.0
2005-04-12 22:07:00,83.511,83.542,83.498,83.531,213899998.0
2005-04-12 22:08:00,83.515,83.547,83.49,83.522,264599997.0
2005-04-12 22:09:00,83.521,83.538,83.489,83.509,168000000.0
2005-04-12 22:10:00,83.468,83.535,83.463,83.532,247300003.0
2005-04-12 22:11:00,83.526,83.558,83.52,83.546,465699999.0
2005-04-12 22:12:00,83.516,83.539,83.5,83.512,440699994.0
2005-04-12 22:13:00,83.516,83.516,83.468,83.488,455699998.0
2005-04-12 22:14:00,83.497,83.522,83.468,83.486,196399998.0
2005-04-12 22:15:00,83.476,83.527,83.476,83.512,171399999.0
2005-04-12 22:16:00,83.505,83.532,83.483,83.505,488199998.0
2005-04-12 22:17:00,83.525,83.527,83.468,83.477,175200001.0
2005-04-12 22:18:00,83.453,83.507,83.453,83.482,217600000.0
2005-04-12 22:19:00,83.463,83.503,83.447,83.474,341999996.0
2005-04-12 22:20:00,83.462,83.499,83.459,83.49,240000001.0
2005-04-12 22:21:00,83.498,83.498,83.444,83.456,236299996.0
2005-04-12 22:22:00,83.436,83.471,83.436,83.462,331099998.0
2005-04-12 22:23:00,83.437,83.475,83.394,83.421,517400005.0
2005-04-12 22:24:00,83.413,83.465,83.392,83.447,314599997.0
2005-04-12 22:25:00,83.448,83.463,83.432,83.433,231100001.0
2005-04-12 22:26:00,83.432,83.441,83.397,83.397,107600000.0
2005-04-12 22:27:00,83.41,83.431,83.375,83.418,638899998.0
2005-04-12 22:28:00,83.398,83.448,83.38,83.408,271899995.0
2005-04-12 22:29:00,83.413,83.449,83.39,83.397,210300000.0
2005-04-12 22:30:00,83.403,83.436,83.391,83.435,194399999.0
2005-04-12 22:31:00,83.428,83.462,83.385,83.415,530100001.0
2005-04-12 22:32:00,83.417,83.449,83.406,83.445,231599999.0
2005-04-12 22:33:00,83.423,83.456,83.401,83.44,585899998.0
2005-04-12 22:34:00,83.431,83.479,83.419,83.463,607700002.0
2005-04-12 22:35:00,83.428,83.472,83.421,83.458,242800002.0
2005-04-12 22:36:00,83.434,83.493,83.434,83.467,381799997.0
2005-04-12 22:37:00,83.464,83.494,83.453,83.469,151900001.0
2005-04-12 22:38:00,83.489,83.495,83.456,83.48,203399998.0
2005-04-12 22:39:00,83.468,83.5,83.46,83.485,246500001.0
2005-04-12 22:40:00,83.474,83.496,83.449,83.466,299400006.0
2005-04-12 22:41:00,83.466,83.503,83.449,83.5,206800000.0
2005-04-12 22:42:00,83.48,83.502,83.464,83.477,177600000.0
2005-04-12 22:43:00,83.489,83.492,83.452,83.464,142500000.0
2005-04-12 22:44:00,83.434,83.505,83.434,83.471,412599995.0
2005-04-12 22:45:00,83.488,83.511,83.43,83.476,512799998.0
2005-04-12 22:46:00,83.479,83.496,83.433,83.433,257399999.0
2005-04-12 22:47:00,83.495,83.497,83.442,83.442,278800000.0
2005-04-12 22:48:00,83.455,83.486,83.426,83.436,417700003.0
2005-04-12 22:49:00,83.467,83.467,83.418,83.425,260000000.0
2005-04-12 22:50:00,83.449,83.49,83.448,83.475,198700001.0
2005-04-12 22:51:00,83.472,83.503,83.458,83.49,321399996.0
2005-04-12 22:52:00,83.473,83.492,83.443,83.47,263800005.0
2005-04-12 22:53:00,83.495,83.501,83.448,83.462,512500001.0
2005-04-12 22:54:00,83.48,83.509,83.451,83.491,441599993.0
2005-04-12 22:55:00,83.502,83.519,83.474,83.474,273399998.0
2005-04-12 22:56:00,83.513,83.53,83.488,83.499,221199998.0
2005-04-12 22:57:00,83.508,83.525,83.466,83.487,321299998.0
2005-04-12 22:58:00,83.521,83.537,83.474,83.513,127400000.0
2005-04-12 22:59:00,83.478,83.561,83.445,83.474,540699997.0
2005-04-12 23:00:00,83.533,83.552,83.492,83.52,193899999.0
2005-04-12 23:01:00,83.498,83.536,83.436,83.536,142199999.0
2005-04-12 23:02:00,83.5,83.529,83.469,83.469,146099998.0
2005-04-12 23:03:00,83.438,83.479,83.415,83.455,197099999.0
2005-04-12 23:04:00,83.436,83.47,83.433,83.467,175499999.0
2005-04-12 23:05:00,83.46,83.488,83.45,83.467,106700002.0
2005-04-12 23:06:00,83.454,83.491,83.442,83.485,219600002.0
2005-04-12 23:07:00,83.484,83.488,83.439,83.453,212700002.0
2005-04-12 23:08:00,83.45,83.47,83.43,83.47,200799999.0
2005-04-12 23:09:00,83.456,83.472,83.435,83.436,171500001.0
2005-04-12 23:10:00,83.466,83.486,83.448,83.462,156700003.0
2005-04-12 23:11:00,83.474,83.49,83.439,83.458,218099998.0
2005-04-12 23:12:00,83.461,83.482,83.442,83.465,197699997.0
2005-04-12 23:13:00,83.465,83.478,83.449,83.449,171800001.0
2005-04-12 23:14:00,83.448,83.487,83.438,83.438,306899998.0
2005-04-12 23:15:00,83.444,83.461,83.42,83.42,240999998.0
2005-04-12 23:16:00,83.442,83.481,83.433,83.452,310800000.0
2005-04-12 23:17:00,83.415,83.477,83.415,83.457,254300000.0
2005-04-12 23:18:00,83.415,83.449,83.414,83.449,165699999.0
2005-04-12 23:19:00,83.462,83.462,83.428,83.438,189300000.0
2005-04-12 23:20:00,83.437,83.461,83.423,83.453,247500001.0
2005-04-12 23:21:00,83.447,83.455,83.416,83.427,315599999.0
2005-04-12 23:22:00,83.413,83.449,83.393,83.428,177599999.0
2005-04-12 23:23:00,83.43,83.44,83.395,83.396,186099999.0
2005-04-12 23:24:00,83.431,83.45,83.395,83.434,97500001.0
2005-04-12 23:25:00,83.432,83.453,83.405,83.424,265400004.0
2005-04-12 23:26:00,83.436,83.443,83.383,83.404,175699999.0
2005-04-12 23:27:00,83.424,83.446,83.395,83.416,195299997.0
2005-04-12 23:28:00,83.405,83.433,83.397,83.426,164800000.0
2005-04-12 23:29:00,83.393,83.429,83.392,83.425,213399999.0
2005-04-12 23:30:00,83.398,83.444,83.398,83.439,176900001.0
2005-04-12 23:31:00,83.423,83.443,83.381,83.398,266099999.0
2005-04-12 23:32:00,83.394,83.44,83.394,83.426,166899999.0
2005-04-12 23:33:00,83.428,83.434,83.389,83.418,112399998.0
2005-04-12 23:34:00,83.392,83.444,83.369,83.409,396399998.0
2005-04-12 23:35:00,83.387,83.426,83.385,83.408,180999998.0
2005-04-12 23:36:00,83.391,83.431,83.38,83.395,192400000.0
2005-04-12 23:37:00,83.431,83.44,83.386,83.409,186000002.0
2005-04-12 23:38:00,83.427,83.438,83.408,83.413,121500001.0
2005-04-12 23:39:00,83.38,83.438,83.338,83.423,218100002.0
2005-04-12 23:40:00,83.411,83.457,83.399,83.424,272399996.0
2005-04-12 23:41:00,83.436,83.452,83.408,83.425,282499997.0
2005-04-12 23:42:00,83.401,83.437,83.401,83.433,273600001.0
2005-04-12 23:43:00,83.413,83.449,83.398,83.422,205699999.0
2005-04-12 23:44:00,83.421,83.437,83.402,83.412,248899997.0
2005-04-12 23:45:00,83.413,83.449,83.409,83.423,298299997.0
2005-04-12 23:46:00,83.434,83.443,83.406,83.412,186399998.0
2005-04-12 23:47:00,83.436,83.452,83.416,83.452,142600000.0
2005-04-12 23:48:00,83.424,83.449,83.403,83.43,133599999.0
2005-04-12 23:49:00,83.428,83.455,83.403,83.435,271899997.0
2005-04-12 23:50:00,83.413,83.456,83.413,83.449,152800000.0
2005-04-12 23:51:00,83.405,83.441,83.402,83.421,249999999.0
2005-04-12 23:52:00,83.45,83.46,83.42,83.423,180399999.0
2005-04-12 23:53:00,83.428,83.452,83.393,83.433,159100001.0
2005-04-12 23:54:00,83.435,83.448,83.418,83.425,234500001.0
2005-04-12 23:55:00,83.45,83.463,83.427,83.444,241299999.0
2005-04-12 23:56:00,83.44,83.444,83.414,83.421,235000001.0
2005-04-12 23:57:00,83.447,83.467,83.43,83.449,282599997.0
2005-04-12 23:58:00,83.442,83.468,83.427,83.442,226700001.0
2005-04-12 23:59:00,83.455,83.483,83.438,83.441,157800000.0
2005-04-13 00:00:00,83.453,83.473,83.436,83.453,214799995.0
2005-04-13 00:01:00,83.428,83.469,83.426,83.438,215100000.0
2005-04-13 00:02:00,83.462,83.473,83.423,83.423,147900001.0
2005-04-13 00:03:00,83.423,83.459,83.407,83.432,229500003.0
2005-04-13 00:04:00,83.445,83.475,83.419,83.457,140300000.0
2005-04-13 00:05:00,83.443,83.469,83.437,83.457,183900000.0
2005-04-13 00:06:00,83.443,83.471,83.439,83.44,201100001.0
2005-04-13 00:07:00,83.446,83.473,83.446,83.459,158000000.0
2005-04-13 00:08:00,83.464,83.471,83.438,83.447,152999999.0
2005-04-13 00:09:00,83.456,83.456,83.414,83.429,146600001.0
2005-04-13 00:10:00,83.43,83.46,83.415,83.45,289099992.0
2005-04-13 00:11:00,83.437,83.482,83.434,83.456,201199998.0
2005-04-13 00:12:00,83.432,83.472,83.427,83.44,115100000.0
2005-04-13 00:13:00,83.443,83.478,83.431,83.448,246100005.0
2005-04-13 00:14:00,83.454,83.472,83.432,83.432,134500000.0
2005-04-13 00:15:00,83.438,83.465,83.423,83.436,219100000.0
2005-04-13 00:16:00,83.435,83.455,83.421,83.446,176400000.0
2005-04-13 00:17:00,83.423,83.447,83.403,83.423,195099999.0
2005-04-13 00:18:00,83.428,83.459,83.414,83.414,281300003.0
2005-04-13 00:19:00,83.43,83.456,83.417,83.422,152100000.0
2005-04-13 00:20:00,83.434,83.463,83.419,83.44,108999999.0
2005-04-13 00:21:00,83.431,83.48,83.428,83.476,159099999.0
2005-04-13 00:22:00,83.44,83.494,83.44,83.493,259900001.0
2005-04-13 00:23:00,83.451,83.484,83.437,83.45,277100001.0
2005-04-13 00:24:00,83.428,83.455,83.414,83.414,233800000.0
2005-04-13 00:25:00,83.441,83.449,83.41,83.41,144999999.0
2005-04-13 00:26:00,83.44,83.477,83.433,83.453,144300001.0
2005-04-13 00:27:00,83.44,83.455,83.419,83.438,153900000.0
2005-04-13 00:28:00,83.432,83.44,83.402,83.411,229999996.0
2005-04-13 00:29:00,83.433,83.442,83.405,83.426,153099998.0
2005-04-13 00:30:00,83.405,83.426,83.382,83.382,150900001.0
2005-04-13 00:31:00,83.422,83.455,83.416,83.442,162199999.0
2005-04-13 00:32:00,83.41,83.456,83.402,83.456,229800005.0
2005-04-13 00:33:00,83.452,83.476,83.416,83.44,193699999.0
2005-04-13 00:34:00,83.439,83.447,83.419,83.435,203800002.0
2005-04-13 00:35:00,83.472,83.477,83.409,83.409,180900001.0
2005-04-13 00:36:00,83.429,83.467,83.423,83.467,354299999.0
2005-04-13 00:37:00,83.467,83.479,83.443,83.451,197400000.0
2005-04-13 00:38:00,83.438,83.47,83.428,83.464,177700001.0
2005-04-13 00:39:00,83.474,83.492,83.447,83.447,203999998.0
2005-04-13 00:40:00,83.451,83.476,83.433,83.45,164100000.0
2005-04-13 00:41:00,83.483,83.494,83.451,83.473,239900004.0
2005-04-13 00:42:00,83.443,83.48,83.429,83.453,173300001.0
2005-04-13 00:43:00,83.432,83.48,83.41,83.458,148100000.0
2005-04-13 00:44:00,83.469,83.469,83.432,83.441,160500001.0
2005-04-13 00:45:00,83.45,83.468,83.432,83.45,197999996.0
2005-04-13 00:46:00,83.489,83.489,83.448,83.448,56800000.0
2005-04-13 00:47:00,83.488,83.493,83.434,83.434,150500000.0
2005-04-13 00:48:00,83.464,83.479,83.444,83.462,198899997.0
2005-04-13 00:49:00,83.449,83.482,83.431,83.457,320399997.0
2005-04-13 00:50:00,83.443,83.494,83.431,83.494,194199998.0
2005-04-13 00:51:00,83.466,83.489,83.441,83.47,227499998.0
2005-04-13 00:52:00,83.482,83.482,83.437,83.445,201000002.0
2005-04-13 00:53:00,83.48,83.483,83.448,83.46,212499998.0
2005-04-13 00:54:00,83.46,83.499,83.46,83.479,192900000.0
2005-04-13 00:55:00,83.456,83.487,83.451,83.475,331399999.0
2005-04-13 00:56:00,83.453,83.483,83.453,83.469,36500000.0
2005-04-13 00:57:00,83.479,83.491,83.442,83.442,167099999.0
2005-04-13 00:58:00,83.458,83.51,83.456,83.486,171599998.0
2005-04-13 00:59:00,83.496,83.509,83.475,83.486,163799998.0
2005-04-13 01:00:00,83.468,83.509,83.466,83.486,308700001.0
2005-04-13 01:01:00,83.486,83.501,83.459,83.481,159899999.0
2005-04-13 01:02:00,83.457,83.488,83.45,83.473,219699999.0
2005-04-13 01:03:00,83.467,83.487,83.457,83.457,154699999.0
2005-04-13 01:04:00,83.473,83.502,83.458,83.475,154599999.0
2005-04-13 01:05:00,83.468,83.489,83.447,83.473,213000002.0
2005-04-13 01:06:00,83.457,83.48,83.441,83.466,151599999.0
2005-04-13 01:07:00,83.444,83.472,83.438,83.45,256200003.0
2005-04-13 01:08:00,83.471,83.503,83.458,83.482,253300001.0
2005-04-13 01:09:00,83.447,83.478,83.44,83.472,217999997.0
2005-04-13 01:10:00,83.442,83.491,83.44,83.491,198199999.0
2005-04-13 01:11:00,83.473,83.495,83.461,83.495,112200000.0
2005-04-13 01:12:00,83.476,83.503,83.453,83.454,246700002.0
2005-04-13 01:13:00,83.49,83.49,83.45,83.455,225999997.0
2005-04-13 01:14:00,83.442,83.493,83.442,83.492,254100002.0
2005-04-13 01:15:00,83.463,83.496,83.448,83.462,290199999.0
2005-04-13 01:16:00,83.46,83.505,83.458,83.483,228500001.0
2005-04-13 01:17:00,83.49,83.497,83.466,83.472,171299998.0
2005-04-13 01:18:00,83.487,83.508,83.464,83.464,174900000.0
2005-04-13 01:19:00,83.498,83.512,83.471,83.487,346399999.0
2005-04-13 01:20:00,83.471,83.514,83.471,83.483,271700001.0
2005-04-13 01:21:00,83.508,83.526,83.479,83.49,110500000.0
2005-04-13 01:22:00,83.473,83.516,83.463,83.493,138100001.0
2005-04-13 01:23:00,83.511,83.525,83.48,83.48,170499997.0
2005-04-13 01:24:00,83.498,83.543,83.481,83.515,225499999.0
2005-04-13 01:25:00,83.52,83.537,83.493,83.505,199899996.0
2005-04-13 01:26:00,83.508,83.534,83.489,83.531,222900001.0
2005-04-13 01:27:00,83.498,83.53,83.498,83.505,158800000.0
2005-04-13 01:28:00,83.521,83.552,83.513,83.521,131600000.0
2005-04-13 01:29:00,83.514,83.539,83.51,83.534,211999997.0
2005-04-13 01:30:00,83.514,83.558,83.508,83.549,200200001.0
2005-04-13 01:31:00,83.511,83.561,83.511,83.55,419500006.0
2005-04-13 01:32:00,83.499,83.56,83.499,83.554,225999999.0
2005-04-13 01:33:00,83.533,83.581,83.517,83.581,239499998.0
2005-04-13 01:34:00,83.528,83.585,83.511,83.56,115500000.0
2005-04-13 01:35:00,83.582,83.596,83.56,83.567,199400000.0
2005-04-13 01:36:00,83.57,83.584,83.556,83.573,179699996.0
2005-04-13 01:37:00,83.561,83.583,83.55,83.568,165500001.0
2005-04-13 01:38:00,83.558,83.575,83.534,83.534,173399999.0
2005-04-13 01:39:00,83.544,83.563,83.532,83.549,99500000.0
2005-04-13 01:40:00,83.555,83.56,83.513,83.514,223299997.0
2005-04-13 01:41:00,83.503,83.527,83.484,83.487,164700000.0
2005-04-13 01:42:00,83.51,83.53,83.494,83.497,171700001.0
2005-04-13 01:43:00,83.5,83.529,83.491,83.503,95800001.0
2005-04-13 01:44:00,83.496,83.514,83.459,83.479,197300001.0
2005-04-13 01:45:00,83.493,83.513,83.479,83.494,147199999.0
2005-04-13 01:46:00,83.483,83.499,83.46,83.46,196899998.0
2005-04-13 01:47:00,83.503,83.504,83.467,83.472,260400005.0
2005-04-13 01:48:00,83.474,83.489,83.447,83.447,226500002.0
2005-04-13 01:49:00,83.466,83.482,83.448,83.455,238999997.0
2005-04-13 01:50:00,83.482,83.487,83.453,83.455,161199999.0
2005-04-13 01:51:00,83.467,83.468,83.434,83.434,91199999.0
2005-04-13 01:52:00,83.46,83.49,83.447,83.447,224499997.0
2005-04-13 01:53:00,83.476,83.503,83.461,83.482,146599998.0
2005-04-13 01:54:00,83.484,83.489,83.45,83.45,118699999.0
2005-04-13 01:55:00,83.507,83.508,83.449,83.465,282100001.0
2005-04-13 01:56:00,83.472,83.492,83.447,83.447,156100000.0
2005-04-13 01:57:00,83.459,83.495,83.459,83.48,225400000.0
2005-04-13 01:58:00,83.458,83.481,83.441,83.45,181000001.0
2005-04-13 01:59:00,83.47,83.491,83.444,83.459,274599999.0
2005-04-13 02:00:00,83.456,83.485,83.448,83.485,200900000.0
2005-04-13 02:01:00,83.478,83.5,83.459,83.47,183999999.0
2005-04-13 02:02:00,83.479,83.494,83.446,83.466,142500003.0
2005-04-13 02:03:00,83.458,83.482,83.441,83.464,164100001.0
2005-04-13 02:04:00,83.476,83.478,83.438,83.448,254900000.0
2005-04-13 02:05:00,83.432,83.459,83.421,83.431,168000000.0
2005-04-13 02:06:00,83.425,83.462,83.415,83.437,238899998.0
2005-04-13 02:07:00,83.437,83.453,83.421,83.451,228700000.0
2005-04-13 02:08:00,83.432,83.452,83.421,83.437,284900000.0
2005-04-13 02:09:00,83.426,83.445,83.405,83.426,117099999.0
2005-04-13 02:10:00,83.421,83.438,83.406,83.42,204399996.0
2005-04-13 02:11:00,83.421,83.439,83.401,83.426,278199999.0
2005-04-13 02:12:00,83.402,83.442,83.402,83.418,265399998.0
2005-04-13 02:13:00,83.385,83.433,83.385,83.42,205600001.0
2005-04-13 02:14:00,83.393,83.433,83.367,83.414,176199999.0
2005-04-13 02:15:00,83.438,83.461,83.412,83.435,256199996.0
2005-04-13 02:16:00,83.441,83.486,83.432,83.458,257400001.0
2005-04-13 02:17:00,83.433,83.446,83.403,83.414,194199998.0
2005-04-13 02:18:00,83.432,83.45,83.405,83.413,113700001.0
2005-04-13 02:19:00,83.416,83.431,83.384,83.384,303100006.0
2005-04-13 02:20:00,83.4,83.447,83.396,83.444,225800001.0
2005-04-13 02:21:00,83.428,83.442,83.405,83.424,168900000.0
2005-04-13 02:22:00,83.414,83.442,83.411,83.415,265100001.0
2005-04-13 02:23:00,83.419,83.433,83.403,83.416,149000002.0
2005-04-13 02:24:00,83.378,83.415,83.368,83.394,171999999.0
2005-04-13 02:25:00,83.394,83.442,83.394,83.431,211700000.0
2005-04-13 02:26:00,83.441,83.451,83.41,83.427,184899999.0
2005-04-13 02:27:00,83.424,83.441,83.405,83.42,161500000.0
2005-04-13 02:28:00,83.411,83.443,83.409,83.443,252899998.0
2005-04-13 02:29:00,83.402,83.424,83.392,83.394,206300001.0
2005-04-13 02:30:00,83.422,83.422,83.381,83.387,260700005.0
2005-04-13 02:31:00,83.4,83.41,83.366,83.373,178499998.0
2005-04-13 02:32:00,83.385,83.401,83.366,83.37,203400000.0
2005-04-13 02:33:00,83.395,83.407,83.359,83.364,187000000.0
2005-04-13 02:34:00,83.361,83.391,83.353,83.363,209600005.0
2005-04-13 02:35:00,83.387,83.408,83.376,83.377,162299998.0
2005-04-13 02:36:00,83.359,83.401,83.359,83.377,231199997.0
2005-04-13 02:37:00,83.359,83.385,83.346,83.366,200300001.0
2005-04-13 02:38:00,83.36,83.378,83.339,83.344,176100001.0
2005-04-13 02:39:00,83.357,83.382,83.335,83.357,225899999.0
2005-04-13 02:40:00,83.359,83.395,83.357,83.392,176200000.0
2005-04-13 02:41:00,83.38,83.406,83.369,83.397,113099999.0
2005-04-13 02:42:00,83.379,83.409,83.362,83.362,130999999.0
2005-04-13 02:43:00,83.413,83.427,83.371,83.402,255399998.0
2005-04-13 02:44:00,83.415,83.427,83.39,83.396,167200000.0
2005-04-13 02:45:00,83.416,83.443,83.397,83.414,208400000.0
2005-04-13 02:46:00,83.415,83.449,83.387,83.413,204199999.0
2005-04-13 02:47:00,83.426,83.43,83.402,83.402,180600000.0
2005-04-13 02:48:00,83.424,83.437,83.403,83.415,227100000.0
2005-04-13 02:49:00,83.38,83.411,83.371,83.38,289599996.0
2005-04-13 02:50:00,83.421,83.43,83.394,83.405,203500000.0
2005-04-13 02:51:00,83.393,83.427,83.389,83.414,142599998.0
2005-04-13 02:52:00,83.415,83.444,83.397,83.416,195399999.0
2005-04-13 02:53:00,83.412,83.436,83.402,83.43,159699998.0
2005-04-13 02:54:00,83.4,83.43,83.379,83.389,173799999.0
2005-04-13 02:55:00,83.391,83.427,83.384,83.387,164599998.0
2005-04-13 02:56:00,83.382,83.425,83.382,83.41,249300001.0
2005-04-13 02:57:00,83.397,83.419,83.38,83.408,249900000.0
2005-04-13 02:58:00,83.396,83.409,83.369,83.378,130400000.0
2005-04-13 02:59:00,83.375,83.415,83.369,83.408,200800000.0
2005-04-13 03:00:00,83.402,83.419,83.388,83.405,300999997.0
2005-04-13 03:01:00,83.391,83.414,83.385,83.401,201899998.0
2005-04-13 03:02:00,83.36,83.382,83.35,83.376,131999999.0
2005-04-13 03:03:00,83.363,83.386,83.34,83.369,250100000.0
2005-04-13 03:04:00,83.352,83.37,83.346,83.357,134099999.0
2005-04-13 03:05:00,83.377,83.377,83.308,83.308,260499997.0
2005-04-13 03:06:00,83.325,83.363,83.313,83.341,162100000.0
2005-04-13 03:07:00,83.345,83.371,83.343,83.358,190100001.0
2005-04-13 03:08:00,83.368,83.372,83.342,83.359,142299999.0
2005-04-13 03:09:00,83.346,83.374,83.343,83.343,198199998.0
2005-04-13 03:10:00,83.35,83.392,83.337,83.387,117200001.0
2005-04-13 03:11:00,83.367,83.408,83.367,83.376,159099997.0
2005-04-13 03:12:00,83.361,83.376,83.339,83.359,221700001.0
2005-04-13 03:13:00,83.345,83.376,83.343,83.358,293799998.0
2005-04-13 03:14:00,83.384,83.385,83.347,83.347,238200000.0
2005-04-13 03:15:00,83.341,83.364,83.337,83.358,119499998.0
2005-04-13 03:16:00,83.349,83.379,83.333,83.354,161299997.0
2005-04-13 03:17:00,83.356,83.379,83.335,83.352,177399998.0
2005-04-13 03:18:00,83.349,83.36,83.326,83.351,107100000.0
2005-04-13 03:19:00,83.339,83.363,83.334,83.356,129399999.0
2005-04-13 03:20:00,83.351,83.36,83.325,83.325,159800000.0
2005-04-13 03:21:00,83.342,83.356,83.301,83.301,156200001.0
2005-04-13 03:22:00,83.342,83.355,83.31,83.345,193100003.0
2005-04-13 03:23:00,83.344,83.345,83.319,83.332,136599998.0
2005-04-13 03:24:00,83.335,83.352,83.319,83.322,179600003.0
2005-04-13 03:25:00,83.323,83.357,83.318,83.357,280599997.0
2005-04-13 03:26:00,83.352,83.372,83.332,83.335,194399999.0
2005-04-13 03:27:00,83.363,83.375,83.334,83.352,197699998.0
2005-04-13 03:28:00,83.296,83.355,83.294,83.329,189800000.0
2005-04-13 03:29:00,83.365,83.377,83.339,83.354,240400000.0
2005-04-13 03:30:00,83.38,83.402,83.33,83.366,244999999.0
2005-04-13 03:31:00,83.367,83.379,83.341,83.351,206899997.0
2005-04-13 03:32:00,83.349,83.381,83.335,83.381,190200001.0
2005-04-13 03:33:00,83.343,83.376,83.324,83.35,350699998.0
2005-04-13 03:34:00,83.361,83.379,83.337,83.359,162600000.0
2005-04-13 03:35:00,83.352,83.378,83.331,83.362,157800001.0
2005-04-13 03:36:00,83.336,83.373,83.329,83.373,241300004.0
2005-04-13 03:37:00,83.366,83.37,83.328,83.355,200899997.0
2005-04-13 03:38:00,83.343,83.371,83.336,83.367,176700001.0
2005-04-13 03:39:00,83.339,83.375,83.336,83.364,145699999.0
2005-04-13 03:40:00,83.369,83.372,83.341,83.347,202400002.0
2005-04-13 03:41:00,83.35,83.38,83.347,83.358,236400000.0
2005-04-13 03:42:00,83.36,83.363,83.325,83.342,245200001.0
2005-04-13 03:43:00,83.327,83.376,83.319,83.348,218799996.0
2005-04-13 03:44:00,83.358,83.371,83.337,83.356,348500002.0
2005-04-13 03:45:00,83.348,83.395,83.332,83.374,185600000.0
2005-04-13 03:46:00,83.36,83.396,83.351,83.384,233200004.0
2005-04-13 03:47:00,83.372,83.405,83.355,83.405,214700001.0
2005-04-13 03:48:00,83.379,83.408,83.37,83.37,239200004.0
2005-04-13 03:49:00,83.377,83.409,83.36,83.394,152100002.0
2005-04-13 03:50:00,83.384,83.387,83.354,83.372,222700001.0
2005-04-13 03:51:00,83.367,83.402,83.359,83.402,116300001.0
2005-04-13 03:52:00,83.375,83.412,83.364,83.396,235599999.0
2005-04-13 03:53:00,83.344,83.397,83.344,83.385,118200002.0
2005-04-13 03:54:00,83.358,83.397,83.348,83.378,206500004.0
2005-04-13 03:55:00,83.382,83.399,83.364,83.389,269499994.0
2005-04-13 03:56:00,83.388,83.426,83.384,83.406,264799998.0
2005-04-13 03:57:00,83.409,83.424,83.371,83.392,160999998.0
2005-04-13 03:58:00,83.361,83.42,83.361,83.41,144899998.0
2005-04-13 03:59:00,83.4,83.403,83.346,83.35,195800001.0
2005-04-13 04:00:00,83.366,83.378,83.338,83.348,286400002.0
2005-04-13 04:01:00,83.368,83.382,83.294,83.295,228299997.0
2005-04-13 04:02:00,83.303,83.351,83.302,83.326,220500002.0
2005-04-13 04:03:00,83.355,83.357,83.323,83.342,327299999.0
2005-04-13 04:04:00,83.329,83.347,83.303,83.33,172000002.0
2005-04-13 04:05:00,83.332,83.36,83.325,83.356,195300001.0
2005-04-13 04:06:00,83.345,83.345,83.287,83.287,173300001.0
2005-04-13 04:07:00,83.318,83.328,83.287,83.298,302299997.0
2005-04-13 04:08:00,83.242,83.297,83.242,83.279,192099999.0
2005-04-13 04:09:00,83.281,83.298,83.259,83.271,209199999.0
2005-04-13 04:10:00,83.27,83.298,83.252,83.266,263600002.0
2005-04-13 04:11:00,83.264,83.295,83.264,83.295,135500000.0
2005-04-13 04:12:00,83.284,83.305,83.262,83.279,168299995.0
2005-04-13 04:13:00,83.25,83.291,83.24,83.265,228300000.0
2005-04-13 04:14:00,83.26,83.28,83.245,83.26,190200001.0
2005-04-13 04:15:00,83.242,83.297,83.242,83.275,220700000.0
2005-04-13 04:16:00,83.269,83.285,83.24,83.266,326299999.0
2005-04-13 04:17:00,83.292,83.293,83.261,83.273,154099999.0
2005-04-13 04:18:00,83.293,83.312,83.279,83.282,165999999.0
2005-04-13 04:19:00,83.316,83.346,83.299,83.299,282100004.0
2005-04-13 04:20:00,83.301,83.322,83.249,83.249,209499997.0
2005-04-13 04:21:00,83.262,83.277,83.229,83.231,226100002.0
2005-04-13 04:22:00,83.238,83.274,83.224,83.239,213100000.0
2005-04-13 04:23:00,83.257,83.264,83.23,83.247,172199998.0
2005-04-13 04:24:00,83.235,83.274,83.235,83.273,106200000.0
2005-04-13 04:25:00,83.26,83.282,83.241,83.263,177800003.0
2005-04-13 04:26:00,83.242,83.284,83.238,83.27,325300001.0
2005-04-13 04:27:00,83.28,83.286,83.254,83.259,215300001.0
2005-04-13 04:28:00,83.253,83.281,83.244,83.266,171500000.0
2005-04-13 04:29:00,83.263,83.296,83.253,83.258,191899999.0
2005-04-13 04:30:00,83.253,83.301,83.253,83.286,306200000.0
2005-04-13 04:31:00,83.276,83.303,83.265,83.28,248000001.0
2005-04-13 04:32:00,83.302,83.302,83.265,83.27,236199999.0
2005-04-13 04:33:00,83.268,83.299,83.268,83.286,260299997.0
2005-04-13 04:34:00,83.275,83.298,83.254,83.269,193400000.0
2005-04-13 04:35:00,83.277,83.29,83.258,83.264,219199999.0
2005-04-13 04:36:00,83.287,83.303,83.265,83.288,240100006.0
2005-04-13 04:37:00,83.278,83.289,83.253,83.261,123200000.0
2005-04-13 04:38:00,83.26,83.304,83.245,83.273,143300000.0
2005-04-13 04:39:00,83.256,83.297,83.256,83.282,156800003.0
2005-04-13 04:40:00,83.264,83.294,83.259,83.275,220499998.0
2005-04-13 04:41:00,83.269,83.285,83.254,83.275,154299999.0
2005-04-13 04:42:00,83.287,83.291,83.258,83.263,307900000.0
2005-04-13 04:43:00,83.281,83.304,83.272,83.283,155900002.0
2005-04-13 04:44:00,83.278,83.29,83.262,83.277,226899998.0
2005-04-13 04:45:00,83.285,83.305,83.267,83.273,231799995.0
2005-04-13 04:46:00,83.26,83.301,83.26,83.291,213400001.0
2005-04-13 04:47:00,83.275,83.3,83.254,83.283,180700000.0
2005-04-13 04:48:00,83.262,83.29,83.254,83.29,248299994.0
2005-04-13 04:49:00,83.307,83.31,83.276,83.282,140600001.0
2005-04-13 04:50:00,83.265,83.289,83.247,83.276,221800003.0
2005-04-13 04:51:00,83.269,83.292,83.252,83.252,242100004.0
2005-04-13 04:52:00,83.285,83.286,83.258,83.263,152199998.0
2005-04-13 04:53:00,83.27,83.292,83.255,83.267,287699999.0
2005-04-13 04:54:00,83.25,83.297,83.232,83.274,248299996.0
2005-04-13 04:55:00,83.258,83.293,83.243,83.262,183400004.0
2005-04-13 04:56:00,83.255,83.304,83.254,83.304,182399997.0
2005-04-13 04:57:00,83.292,83.297,83.259,83.269,135599999.0
2005-04-13 04:58:00,83.256,83.274,83.226,83.246,186800001.0
2005-04-13 04:59:00,83.278,83.294,83.263,83.294,166299998.0
2005-04-13 05:00:00,83.279,83.294,83.249,83.264,172100000.0
2005-04-13 05:01:00,83.277,83.298,83.256,83.272,186100002.0
2005-04-13 05:02:00,83.275,83.293,83.252,83.264,180899998.0
2005-04-13 05:03:00,83.256,83.295,83.252,83.28,191600001.0
2005-04-13 05:04:00,83.259,83.292,83.256,83.292,225100001.0
2005-04-13 05:05:00,83.289,83.311,83.262,83.264,203999999.0
2005-04-13 05:06:00,83.295,83.3,83.259,83.259,154800003.0
2005-04-13 05:07:00,83.3,83.322,83.274,83.274,201299999.0
2005-04-13 05:08:00,83.293,83.332,83.293,83.318,177800000.0
2005-04-13 05:09:00,83.323,83.364,83.312,83.353,232499998.0
2005-04-13 05:10:00,83.292,83.339,83.292,83.339,181499997.0
2005-04-13 05:11:00,83.316,83.336,83.288,83.317,213900000.0
2005-04-13 05:12:00,83.331,83.331,83.288,83.292,191999999.0
2005-04-13 05:13:00,83.337,83.351,83.313,83.332,133900001.0
2005-04-13 05:14:00,83.329,83.353,83.319,83.35,276800001.0
2005-04-13 05:15:00,83.352,83.363,83.311,83.311,187900001.0
2005-04-13 05:16:00,83.305,83.338,83.287,83.313,169699999.0
2005-04-13 05:17:00,83.308,83.35,83.308,83.341,270000000.0
2005-04-13 05:18:00,83.33,83.34,83.315,83.329,131100001.0
2005-04-13 05:19:00,83.344,83.348,83.312,83.312,275499999.0
2005-04-13 05:20:00,83.336,83.347,83.311,83.313,137700001.0
2005-04-13 05:21:00,83.312,83.349,83.312,83.325,280600002.0
2005-04-13 05:22:00,83.335,83.355,83.317,83.317,292499997.0
2005-04-13 05:23:00,83.329,83.365,83.329,83.351,175299999.0
2005-04-13 05:24:00,83.346,83.385,83.329,83.362,181600000.0
2005-04-13 05:25:00,83.336,83.356,83.317,83.33,190800000.0
2005-04-13 05:26:00,83.319,83.386,83.319,83.386,95300000.0
2005-04-13 05:27:00,83.334,83.378,83.315,83.374,244199997.0
2005-04-13 05:28:00,83.371,83.373,83.329,83.347,240800003.0
2005-04-13 05:29:00,83.352,83.366,83.329,83.337,201899999.0
2005-04-13 05:30:00,83.373,83.374,83.332,83.35,224700000.0
2005-04-13 05:31:00,83.361,83.383,83.341,83.35,153600001.0
2005-04-13 05:32:00,83.346,83.386,83.337,83.345,134599998.0
2005-04-13 05:33:00,83.338,83.353,83.31,83.311,236000000.0
2005-04-13 05:34:00,83.335,83.367,83.329,83.362,230599998.0
2005-04-13 05:35:00,83.338,83.365,83.333,83.351,238000003.0
2005-04-13 05:36:00,83.333,83.379,83.333,83.379,138199999.0
2005-04-13 05:37:00,83.371,83.404,83.358,83.384,157999998.0
2005-04-13 05:38:00,83.386,83.399,83.362,83.381,279899998.0
2005-04-13 05:39:00,83.39,83.407,83.354,83.354,185099999.0
2005-04-13 05:40:00,83.384,83.426,83.359,83.404,126899998.0
2005-04-13 05:41:00,83.416,83.44,83.396,83.423,296299997.0
2005-04-13 05:42:00,83.403,83.421,83.372,83.372,252900002.0
2005-04-13 05:43:00,83.381,83.412,83.371,83.388,167599998.0
2005-04-13 05:44:00,83.437,83.438,83.374,83.374,187499999.0
2005-04-13 05:45:00,83.387,83.417,83.371,83.402,219799997.0
2005-04-13 05:46:00,83.424,83.452,83.409,83.438,152199999.0
2005-04-13 05:47:00,83.445,83.462,83.418,83.432,93599999.0
2005-04-13 05:48:00,83.432,83.449,83.414,83.414,234699996.0
2005-04-13 05:49:00,83.476,83.502,83.423,83.435,241499999.0
2005-04-13 05:50:00,83.411,83.437,83.402,83.437,208800000.0
2005-04-13 05:51:00,83.424,83.447,83.398,83.43,159899999.0
2005-04-13 05:52:00,83.394,83.438,83.383,83.41,211700000.0
2005-04-13 05:53:00,83.42,83.445,83.409,83.409,237400000.0
2005-04-13 05:54:00,83.403,83.443,83.403,83.426,254100005.0
2005-04-13 05:55:00,83.432,83.455,83.396,83.409,114799998.0
2005-04-13 05:56:00,83.414,83.438,83.411,83.424,152699999.0
2005-04-13 05:57:00,83.431,83.444,83.415,83.426,131600000.0
2005-04-13 05:58:00,83.406,83.436,83.397,83.413,128500001.0
2005-04-13 05:59:00,83.411,83.436,83.388,83.409,115199999.0
2005-04-13 06:00:00,83.425,83.438,83.394,83.394,340800001.0
2005-04-13 06:01:00,83.441,83.441,83.392,83.395,230599998.0
2005-04-13 06:02:00,83.406,83.428,83.384,83.398,274300001.0
2005-04-13 06:03:00,83.424,83.437,83.401,83.404,235400000.0
2005-04-13 06:04:00,83.389,83.43,83.389,83.43,281999998.0
2005-04-13 06:05:00,83.398,83.435,83.375,83.417,188499997.0
2005-04-13 06:06:00,83.414,83.439,83.405,83.435,148699999.0
2005-04-13 06:07:00,83.418,83.431,83.396,83.416,173299999.0
2005-04-13 06:08:00,83.418,83.444,83.411,83.425,207099998.0
2005-04-13 06:09:00,83.43,83.448,83.418,83.43,140799999.0
2005-04-13 06:10:00,83.392,83.456,83.387,83.431,145200000.0
2005-04-13 06:11:00,83.438,83.449,83.415,83.42,196500003.0
2005-04-13 06:12:00,83.437,83.452,83.402,83.412,179100000.0
2005-04-13 06:13:00,83.412,83.42,83.372,83.391,200899999.0
2005-04-13 06:14:00,83.382,83.421,83.374,83.415,174800002.0
2005-04-13 06:15:00,83.428,83.435,83.396,83.405,181300001.0
2005-04-13 06:16:00,83.415,83.436,83.386,83.414,208399998.0
2005-04-13 06:17:00,83.444,83.466,83.431,83.458,166999998.0
2005-04-13 06:18:00,83.454,83.462,83.428,83.428,120200000.0
2005-04-13 06:19:00,83.444,83.456,83.408,83.428,188899998.0
2005-04-13 06:20:00,83.39,83.453,83.39,83.446,229399997.0
2005-04-13 06:21:00,83.405,83.47,83.405,83.47,103899999.0
2005-04-13 06:22:00,83.391,83.467,83.382,83.467,325999998.0
2005-04-13 06:23:00,83.434,83.46,83.428,83.458,149100001.0
2005-04-13 06:24:00,83.418,83.45,83.409,83.45,231800001.0
2005-04-13 06:25:00,83.431,83.462,83.426,83.448,259900001.0
2005-04-13 06:26:00,83.429,83.47,83.429,83.468,163700000.0
2005-04-13 06:27:00,83.443,83.456,83.424,83.428,226499998.0
2005-04-13 06:28:00,83.42,83.45,83.42,83.43,176800002.0
2005-04-13 06:29:00,83.435,83.454,83.404,83.435,187199999.0
2005-04-13 06:30:00,83.429,83.439,83.405,83.42,227699998.0
2005-04-13 06:31:00,83.436,83.446,83.41,83.419,149199999.0
2005-04-13 06:32:00,83.422,83.438,83.4,83.411,170799999.0
2005-04-13 06:33:00,83.414,83.432,83.401,83.424,223300001.0
2005-04-13 06:34:00,83.404,83.46,83.404,83.444,115200000.0
2005-04-13 06:35:00,83.45,83.454,83.418,83.43,195499999.0
2005-04-13 06:36:00,83.43,83.45,83.416,83.425,191799998.0
2005-04-13 06:37:00,83.411,83.438,83.403,83.435,117900001.0
2005-04-13 06:38:00,83.42,83.44,83.408,83.436,351699997.0
2005-04-13 06:39:00,83.414,83.45,83.411,83.445,195600002.0
2005-04-13 06:40:00,83.447,83.45,83.404,83.404,217000001.0
2005-04-13 06:41:00,83.428,83.441,83.412,83.42,202099997.0
2005-04-13 06:42:00,83.432,83.438,83.379,83.405,218900001.0
2005-04-13 06:43:00,83.432,83.448,83.417,83.423,244599999.0
2005-04-13 06:44:00,83.429,83.444,83.409,83.417,162500000.0
2005-04-13 06:45:00,83.45,83.453,83.419,83.419,113100001.0
2005-04-13 06:46:00,83.437,83.451,83.426,83.448,174800000.0
2005-04-13 06:47:00,83.465,83.475,83.426,83.426,151399996.0
2005-04-13 06:48:00,83.41,83.454,83.398,83.403,240099999.0
2005-04-13 06:49:00,83.414,83.448,83.414,83.442,103800000.0
2005-04-13 06:50:00,83.413,83.459,83.405,83.432,210999994.0
2005-04-13 06:51:00,83.457,83.462,83.423,83.428,177699998.0
2005-04-13 06:52:00,83.455,83.472,83.438,83.454,182300000.0
2005-04-13 06:53:00,83.437,83.463,83.431,83.457,134899999.0
2005-04-13 06:54:00,83.447,83.463,83.428,83.434,280299999.0
2005-04-13 06:55:00,83.45,83.457,83.431,83.452,214499997.0
2005-04-13 06:56:00,83.424,83.451,83.411,83.431,228999997.0
2005-04-13 06:57:00,83.417,83.434,83.392,83.406,288299996.0
2005-04-13 06:58:00,83.417,83.447,83.398,83.447,205200002.0
2005-04-13 06:59:00,83.437,83.456,83.423,83.426,210100004.0
2005-04-13 07:00:00,83.439,83.464,83.417,83.427,203800003.0
2005-04-13 07:01:00,83.449,83.459,83.415,83.42,253499998.0
2005-04-13 07:02:00,83.43,83.45,83.413,83.429,236000000.0
2005-04-13 07:03:00,83.406,83.446,83.406,83.419,217200001.0
2005-04-13 07:04:00,83.436,83.441,83.415,83.415,161199999.0
2005-04-13 07:05:00,83.447,83.459,83.422,83.424,290500002.0
2005-04-13 07:06:00,83.398,83.469,83.398,83.469,136500000.0
2005-04-13 07:07:00,83.407,83.443,83.383,83.432,193000001.0
2005-04-13 07:08:00,83.429,83.454,83.416,83.433,197699996.0
2005-04-13 07:09:00,83.415,83.454,83.41,83.416,227299995.0
2005-04-13 07:10:00,83.419,83.426,83.39,83.39,139000002.0
2005-04-13 07:11:00,83.428,83.465,83.414,83.442,86700000.0
2005-04-13 07:12:00,83.448,83.45,83.419,83.431,151999998.0
2005-04-13 07:13:00,83.44,83.459,83.412,83.439,228100001.0
2005-04-13 07:14:00,83.418,83.443,83.416,83.439,178599999.0
2005-04-13 07:15:00,83.423,83.47,83.412,83.435,247799998.0
2005-04-13 07:16:00,83.393,83.469,83.393,83.448,200699998.0
2005-04-13 07:17:00,83.455,83.466,83.427,83.466,138000000.0
2005-04-13 07:18:00,83.414,83.445,83.407,83.436,140699999.0
2005-04-13 07:19:00,83.439,83.46,83.431,83.446,311199996.0
2005-04-13 07:20:00,83.438,83.452,83.416,83.421,217299999.0
2005-04-13 07:21:00,83.43,83.45,83.421,83.438,171900002.0
2005-04-13 07:22:00,83.436,83.448,83.411,83.448,112800003.0
2005-04-13 07:23:00,83.473,83.483,83.408,83.408,274699996.0
2005-04-13 07:24:00,83.425,83.436,83.401,83.422,224699998.0
2005-04-13 07:25:00,83.423,83.45,83.423,83.448,233800000.0
2005-04-13 07:26:00,83.429,83.463,83.429,83.448,261299998.0
2005-04-13 07:27:00,83.433,83.475,83.421,83.45,189500001.0
2005-04-13 07:28:00,83.448,83.465,83.438,83.465,182499999.0
2005-04-13 07:29:00,83.453,83.47,83.445,83.468,97700000.0
2005-04-13 07:30:00,83.453,83.488,83.441,83.453,178099998.0
2005-04-13 07:31:00,83.441,83.468,83.423,83.445,249299998.0
2005-04-13 07:32:00,83.457,83.492,83.444,83.475,128900000.0
2005-04-13 07:33:00,83.477,83.489,83.452,83.452,179800000.0
2005-04-13 07:34:00,83.478,83.478,83.444,83.447,169600000.0
2005-04-13 07:35:00,83.424,83.452,83.414,83.445,288800001.0
2005-04-13 07:36:00,83.454,83.465,83.427,83.441,205899997.0
2005-04-13 07:37:00,83.432,83.457,83.423,83.457,106800000.0
2005-04-13 07:38:00,83.425,83.466,83.416,83.438,113199999.0
2005-04-13 07:39:00,83.469,83.481,83.451,83.471,152300002.0
2005-04-13 07:40:00,83.488,83.524,83.473,83.512,152800000.0
2005-04-13 07:41:00,83.468,83.491,83.459,83.473,123600002.0
2005-04-13 07:42:00,83.505,83.521,83.488,83.5,191499996.0
2005-04-13 07:43:00,83.532,83.532,83.494,83.498,166699998.0
2005-04-13 07:44:00,83.493,83.497,83.465,83.482,123800000.0
2005-04-13 07:45:00,83.484,83.509,83.48,83.499,190800001.0
2005-04-13 07:46:00,83.455,83.509,83.455,83.492,225999999.0
2005-04-13 07:47:00,83.501,83.505,83.457,83.469,214899995.0
2005-04-13 07:48:00,83.464,83.492,83.458,83.489,282500002.0
2005-04-13 07:49:00,83.499,83.503,83.461,83.461,305599997.0
2005-04-13 07:50:00,83.499,83.499,83.441,83.441,298099998.0
2005-04-13 07:51:00,83.486,83.521,83.477,83.5,95399999.0
2005-04-13 07:52:00,83.481,83.516,83.464,83.464,352999999.0
2005-04-13 07:53:00,83.539,83.543,83.499,83.527,214799999.0
2005-04-13 07:54:00,83.549,83.555,83.515,83.544,250199998.0
2005-04-13 07:55:00,83.544,83.558,83.516,83.523,198899999.0
2005-04-13 07:56:00,83.536,83.546,83.503,83.515,104199998.0
2005-04-13 07:57:00,83.512,83.538,83.507,83.528,146299999.0
2005-04-13 07:58:00,83.508,83.539,83.485,83.514,155100000.0
2005-04-13 07:59:00,83.502,83.536,83.488,83.488,220399998.0
2005-04-13 08:00:00,83.475,83.522,83.46,83.514,235599997.0
2005-04-13 08:01:00,83.517,83.535,83.495,83.516,207299997.0
2005-04-13 08:02:00,83.499,83.53,83.494,83.509,167099998.0
2005-04-13 08:03:00,83.496,83.503,83.46,83.46,173999998.0
2005-04-13 08:04:00,83.44,83.508,83.44,83.506,149999999.0
2005-04-13 08:05:00,83.502,83.512,83.461,83.462,153600000.0
2005-04-13 08:06:00,83.482,83.496,83.455,83.455,199100003.0
2005-04-13 08:07:00,83.453,83.483,83.447,83.468,308700002.0
2005-04-13 08:08:00,83.453,83.483,83.444,83.463,116800003.0
2005-04-13 08:09:00,83.456,83.483,83.433,83.439,144900000.0
2005-04-13 08:10:00,83.435,83.468,83.426,83.461,178700001.0
2005-04-13 08:11:00,83.444,83.457,83.424,83.439,175799999.0
2005-04-13 08:12:00,83.417,83.458,83.416,83.452,225299997.0
2005-04-13 08:13:00,83.448,83.462,83.425,83.438,221600000.0
2005-04-13 08:14:00,83.46,83.492,83.436,83.436,278999995.0
2005-04-13 08:15:00,83.438,83.496,83.425,83.475,182600000.0
2005-04-13 08:16:00,83.49,83.527,83.483,83.52,147700000.0
2005-04-13 08:17:00,83.519,83.534,83.495,83.51,159899999.0
2005-04-13 08:18:00,83.504,83.546,83.5,83.538,158400001.0
2005-04-13 08:19:00,83.515,83.549,83.508,83.535,91200000.0
2005-04-13 08:20:00,83.495,83.535,83.489,83.522,190499999.0
2005-04-13 08:21:00,83.474,83.522,83.472,83.474,269800000.0
2005-04-13 08:22:00,83.503,83.528,83.483,83.528,216300001.0
2005-04-13 08:23:00,83.523,83.547,83.502,83.518,153800003.0
2005-04-13 08:24:00,83.501,83.533,83.496,83.533,116500000.0
2005-04-13 08:25:00,83.505,83.537,83.487,83.517,228400003.0
2005-04-13 08:26:00,83.525,83.535,83.486,83.49,125300000.0
2005-04-13 08:27:00,83.472,83.5,83.458,83.481,160299998.0
2005-04-13 08:28:00,83.488,83.527,83.474,83.509,236100001.0
2005-04-13 08:29:00,83.497,83.51,83.479,83.497,219600000.0
2005-04-13 08:30:00,83.494,83.512,83.465,83.476,169600000.0
2005-04-13 08:31:00,83.473,83.49,83.456,83.471,134899998.0
2005-04-13 08:32:00,83.475,83.502,83.468,83.5,210100002.0
2005-04-13 08:33:00,83.515,83.531,83.498,83.508,249899997.0
2005-04-13 08:34:00,83.471,83.529,83.471,83.52,215599999.0
2005-04-13 08:35:00,83.501,83.544,83.494,83.525,143599997.0
2005-04-13 08:36:00,83.521,83.536,83.502,83.504,204100000.0
2005-04-13 08:37:00,83.52,83.556,83.52,83.54,281700001.0
2005-04-13 08:38:00,83.557,83.56,83.51,83.524,266800001.0
2005-04-13 08:39:00,83.513,83.539,83.51,83.531,300799998.0
2005-04-13 08:40:00,83.505,83.549,83.504,83.53,193600004.0
2005-04-13 08:41:00,83.517,83.546,83.51,83.534,159099999.0
2005-04-13 08:42:00,83.525,83.556,83.518,83.54,252699994.0
2005-04-13 08:43:00,83.527,83.533,83.492,83.492,199799998.0
2005-04-13 08:44:00,83.502,83.526,83.478,83.513,229600003.0
2005-04-13 08:45:00,83.53,83.536,83.5,83.512,326899999.0
2005-04-13 08:46:00,83.506,83.53,83.496,83.515,138299999.0
2005-04-13 08:47:00,83.527,83.53,83.502,83.513,201200001.0
2005-04-13 08:48:00,83.519,83.551,83.513,83.541,227800000.0
2005-04-13 08:49:00,83.525,83.54,83.505,83.522,168500000.0
2005-04-13 08:50:00,83.549,83.551,83.488,83.499,177200000.0
2005-04-13 08:51:00,83.482,83.513,83.469,83.487,240000001.0
2005-04-13 08:52:00,83.489,83.517,83.477,83.515,140999999.0
2005-04-13 08:53:00,83.524,83.535,83.49,83.52,198000002.0
2005-04-13 08:54:00,83.537,83.559,83.515,83.556,228699996.0
2005-04-13 08:55:00,83.552,83.566,83.534,83.537,147000000.0
2005-04-13 08:56:00,83.539,83.56,83.528,83.551,140299998.0
2005-04-13 08:57:00,83.555,83.572,83.53,83.538,226400000.0
2005-04-13 08:58:00,83.571,83.625,83.571,83.615,172999996.0
2005-04-13 08:59:00,83.603,83.633,83.591,83.632,256699999.0
2005-04-13 09:00:00,83.621,83.627,83.588,83.588,193500003.0
2005-04-13 09:01:00,83.615,83.619,83.579,83.579,163600001.0
2005-04-13 09:02:00,83.597,83.606,83.571,83.573,239000000.0
2005-04-13 09:03:00,83.564,83.583,83.56,83.578,304700000.0
2005-04-13 09:04:00,83.551,83.588,83.539,83.549,281000000.0
2005-04-13 09:05:00,83.567,83.593,83.558,83.571,240199999.0
2005-04-13 09:06:00,83.571,83.599,83.565,83.582,176699997.0
2005-04-13 09:07:00,83.592,83.598,83.543,83.557,198300000.0
2005-04-13 09:08:00,83.579,83.587,83.544,83.554,238199998.0
2005-04-13 09:09:00,83.545,83.572,83.539,83.552,152200002.0
2005-04-13 09:10:00,83.555,83.555,83.513,83.548,116700001.0
2005-04-13 09:11:00,83.566,83.569,83.536,83.538,141000000.0
2005-04-13 09:12:00,83.559,83.573,83.536,83.541,223800000.0
2005-04-13 09:13:00,83.57,83.57,83.539,83.54,174699999.0
2005-04-13 09:14:00,83.528,83.572,83.528,83.54,146800002.0
2005-04-13 09:15:00,83.548,83.573,83.535,83.547,243400000.0
2005-04-13 09:16:00,83.553,83.586,83.552,83.575,269799998.0
2005-04-13 09:17:00,83.558,83.577,83.547,83.57,285199997.0
2005-04-13 09:18:00,83.535,83.57,83.528,83.553,237900002.0
2005-04-13 09:19:00,83.539,83.577,83.529,83.557,112099999.0
2005-04-13 09:20:00,83.573,83.59,83.554,83.564,183899999.0
2005-04-13 09:21:00,83.576,83.583,83.548,83.576,169200000.0
2005-04-13 09:22:00,83.582,83.597,83.562,83.581,128499998.0
2005-04-13 09:23:00,83.587,83.606,83.567,83.574,160000002.0
2005-04-13 09:24:00,83.583,83.616,83.571,83.616,152300000.0
2005-04-13 09:25:00,83.639,83.655,83.618,83.631,236499999.0
2005-04-13 09:26:00,83.621,83.648,83.615,83.627,181200000.0
2005-04-13 09:27:00,83.621,83.654,83.6,83.62,207199999.0
2005-04-13 09:28:00,83.622,83.644,83.602,83.617,183899998.0
2005-04-13 09:29:00,83.614,83.642,83.598,83.619,171399999.0
2005-04-13 09:30:00,83.62,83.625,83.589,83.589,137900000.0
2005-04-13 09:31:00,83.608,83.649,83.608,83.649,145400001.0
2005-04-13 09:32:00,83.608,83.637,83.599,83.62,218500002.0
2005-04-13 09:33:00,83.603,83.628,83.584,83.6,172499998.0
2005-04-13 09:34:00,83.583,83.631,83.572,83.607,329600003.0
2005-04-13 09:35:00,83.571,83.606,83.571,83.583,234699999.0
2005-04-13 09:36:00,83.58,83.608,83.578,83.594,196900001.0
2005-04-13 09:37:00,83.572,83.605,83.559,83.565,210700000.0
2005-04-13 09:38:00,83.549,83.597,83.544,83.585,160700001.0
2005-04-13 09:39:00,83.568,83.571,83.534,83.553,242100000.0
2005-04-13 09:40:00,83.522,83.568,83.522,83.566,226400001.0
2005-04-13 09:41:00,83.569,83.572,83.534,83.55,189699998.0
2005-04-13 09:42:00,83.542,83.569,83.516,83.54,225900004.0
2005-04-13 09:43:00,83.546,83.573,83.532,83.55,181299998.0
2005-04-13 09:44:00,83.535,83.553,83.51,83.518,122100000.0
2005-04-13 09:45:00,83.485,83.522,83.485,83.515,206500002.0
2005-04-13 09:46:00,83.517,83.532,83.489,83.499,330399999.0
2005-04-13 09:47:00,83.495,83.517,83.476,83.499,181500000.0
2005-04-13 09:48:00,83.505,83.531,83.496,83.496,155200002.0
2005-04-13 09:49:00,83.497,83.52,83.482,83.506,162500001.0
2005-04-13 09:50:00,83.498,83.527,83.478,83.51,169699998.0
2005-04-13 09:51:00,83.537,83.537,83.5,83.501,132899999.0
2005-04-13 09:52:00,83.509,83.515,83.485,83.496,131299998.0
2005-04-13 09:53:00,83.5,83.519,83.48,83.509,223599999.0
2005-04-13 09:54:00,83.499,83.526,83.498,83.522,243299999.0
2005-04-13 09:55:00,83.542,83.554,83.505,83.505,185300001.0
2005-04-13 09:56:00,83.526,83.551,83.506,83.515,245099998.0
2005-04-13 09:57:00,83.528,83.559,83.511,83.536,179700001.0
2005-04-13 09:58:00,83.559,83.569,83.518,83.539,317800005.0
2005-04-13 09:59:00,83.541,83.593,83.541,83.567,225999998.0
2005-04-13 10:00:00,83.511,83.56,83.511,83.545,141800001.0
2005-04-13 10:01:00,83.535,83.561,83.534,83.558,199899998.0
2005-04-13 10:02:00,83.55,83.591,83.535,83.565,117300001.0
2005-04-13 10:03:00,83.574,83.61,83.558,83.572,208500000.0
2005-04-13 10:04:00,83.57,83.589,83.555,83.572,169699996.0
2005-04-13 10:05:00,83.562,83.602,83.558,83.588,204300000.0
2005-04-13 10:06:00,83.575,83.611,83.549,83.55,374200001.0
2005-04-13 10:07:00,83.558,83.596,83.538,83.543,246799999.0
2005-04-13 10:08:00,83.562,83.572,83.523,83.528,191999998.0
2005-04-13 10:09:00,83.555,83.574,83.534,83.539,142700000.0
2005-04-13 10:10:00,83.547,83.555,83.513,83.515,256500002.0
2005-04-13 10:11:00,83.534,83.562,83.524,83.529,163900000.0
2005-04-13 10:12:00,83.52,83.54,83.503,83.53,184600002.0
2005-04-13 10:13:00,83.518,83.542,83.514,83.535,221700001.0
2005-04-13 10:14:00,83.512,83.533,83.493,83.509,109100000.0
2005-04-13 10:15:00,83.497,83.53,83.483,83.501,233800000.0
2005-04-13 10:16:00,83.481,83.524,83.481,83.518,222700000.0
2005-04-13 10:17:00,83.514,83.53,83.494,83.507,222399998.0
2005-04-13 10:18:00,83.511,83.531,83.495,83.513,102100000.0
2005-04-13 10:19:00,83.502,83.536,83.499,83.517,190499999.0
2005-04-13 10:20:00,83.496,83.537,83.49,83.504,248500002.0
2005-04-13 10:21:00,83.5,83.521,83.487,83.507,183099998.0
2005-04-13 10:22:00,83.485,83.528,83.472,83.495,303900002.0
2005-04-13 10:23:00,83.504,83.524,83.483,83.493,134799999.0
2005-04-13 10:24:00,83.502,83.517,83.47,83.478,190000000.0
2005-04-13 10:25:00,83.501,83.523,83.488,83.509,275099996.0
2005-04-13 10:26:00,83.499,83.548,83.499,83.54,198899999.0
2005-04-13 10:27:00,83.515,83.538,83.51,83.519,188500001.0
2005-04-13 10:28:00,83.528,83.537,83.508,83.523,262900001.0
2005-04-13 10:29:00,83.561,83.561,83.509,83.526,308700001.0
2005-04-13 10:30:00,83.503,83.527,83.491,83.506,172299998.0
2005-04-13 10:31:00,83.516,83.535,83.493,83.493,230900001.0
2005-04-13 10:32:00,83.502,83.538,83.502,83.535,175899999.0
2005-04-13 10:33:00,83.492,83.539,83.492,83.527,207199998.0
2005-04-13 10:34:00,83.514,83.542,83.509,83.532,201200000.0
2005-04-13 10:35:00,83.547,83.562,83.518,83.54,205399999.0
2005-04-13 10:36:00,83.535,83.545,83.511,83.511,198400002.0
2005-04-13 10:37:00,83.524,83.556,83.504,83.539,261900001.0
2005-04-13 10:38:00,83.566,83.568,83.531,83.531,209899996.0
2005-04-13 10:39:00,83.532,83.568,83.532,83.547,188099998.0
2005-04-13 10:40:00,83.533,83.561,83.53,83.541,157699997.0
2005-04-13 10:41:00,83.563,83.579,83.531,83.546,235800002.0
2005-04-13 10:42:00,83.513,83.565,83.513,83.543,309000000.0
2005-04-13 10:43:00,83.566,83.576,83.529,83.529,424299998.0
2005-04-13 10:44:00,83.527,83.569,83.521,83.565,287200001.0
2005-04-13 10:45:00,83.544,83.577,83.543,83.565,170599999.0
2005-04-13 10:46:00,83.565,83.578,83.542,83.546,197500001.0
2005-04-13 10:47:00,83.561,83.574,83.531,83.531,175400001.0
2005-04-13 10:48:00,83.546,83.551,83.516,83.526,178399999.0
2005-04-13 10:49:00,83.537,83.578,83.525,83.531,202900001.0
2005-04-13 10:50:00,83.53,83.545,83.507,83.533,205300000.0
2005-04-13 10:51:00,83.53,83.542,83.501,83.501,197000000.0
2005-04-13 10:52:00,83.512,83.52,83.477,83.484,209700001.0
2005-04-13 10:53:00,83.52,83.53,83.476,83.476,123200001.0
2005-04-13 10:54:00,83.484,83.516,83.484,83.49,187499996.0
2005-04-13 10:55:00,83.52,83.534,83.48,83.515,226400000.0
2005-04-13 10:56:00,83.498,83.52,83.485,83.512,377599998.0
2005-04-13 10:57:00,83.495,83.523,83.492,83.523,87100001.0
2005-04-13 10:58:00,83.459,83.528,83.459,83.517,148500000.0
2005-04-13 10:59:00,83.498,83.525,83.498,83.518,319900002.0
2005-04-13 11:00:00,83.511,83.534,83.468,83.519,237899998.0
2005-04-13 11:01:00,83.511,83.538,83.509,83.519,247900000.0
2005-04-13 11:02:00,83.5,83.541,83.5,83.541,221799998.0
2005-04-13 11:03:00,83.523,83.555,83.523,83.548,228900000.0
2005-04-13 11:04:00,83.518,83.548,83.518,83.543,150499998.0
2005-04-13 11:05:00,83.53,83.558,83.528,83.541,187099999.0
2005-04-13 11:06:00,83.505,83.534,83.492,83.518,185100000.0
2005-04-13 11:07:00,83.512,83.538,83.502,83.533,268299999.0
2005-04-13 11:08:00,83.543,83.554,83.507,83.521,206699998.0
2005-04-13 11:09:00,83.52,83.534,83.497,83.519,170500000.0
2005-04-13 11:10:00,83.503,83.557,83.503,83.555,233200002.0
2005-04-13 11:11:00,83.519,83.55,83.516,83.545,122700000.0
2005-04-13 11:12:00,83.533,83.546,83.515,83.532,137000000.0
2005-04-13 11:13:00,83.533,83.588,83.526,83.588,324400001.0
2005-04-13 11:14:00,83.572,83.579,83.528,83.528,267300001.0
2005-04-13 11:15:00,83.541,83.558,83.518,83.537,121100001.0
2005-04-13 11:16:00,83.512,83.553,83.512,83.54,168199999.0
2005-04-13 11:17:00,83.564,83.567,83.539,83.554,187700002.0
2005-04-13 11:18:00,83.564,83.577,83.527,83.543,221100001.0
2005-04-13 11:19:00,83.566,83.573,83.517,83.517,276199999.0
2005-04-13 11:20:00,83.544,83.561,83.527,83.546,302599999.0
2005-04-13 11:21:00,83.555,83.582,83.547,83.564,163800001.0
2005-04-13 11:22:00,83.561,83.586,83.552,83.578,156600001.0
2005-04-13 11:23:00,83.557,83.585,83.554,83.578,171499997.0
2005-04-13 11:24:00,83.549,83.58,83.544,83.56,188699999.0
2005-04-13 11:25:00,83.556,83.582,83.543,83.555,248500003.0
2005-04-13 11:26:00,83.555,83.589,83.548,83.587,204699998.0
2005-04-13 11:27:00,83.569,83.587,83.562,83.572,201799998.0
2005-04-13 11:28:00,83.576,83.596,83.56,83.583,234799998.0
2005-04-13 11:29:00,83.569,83.597,83.564,83.592,261100002.0
2005-04-13 11:30:00,83.568,83.587,83.553,83.565,178600000.0
2005-04-13 11:31:00,83.567,83.588,83.558,83.571,139899999.0
2005-04-13 11:32:00,83.582,83.612,83.563,83.575,189799999.0
2005-04-13 11:33:00,83.552,83.591,83.552,83.566,206100000.0
2005-04-13 11:34:00,83.539,83.572,83.519,83.549,224700000.0
2005-04-13 11:35:00,83.567,83.567,83.53,83.53,146599999.0
2005-04-13 11:36:00,83.527,83.557,83.516,83.557,146200000.0
2005-04-13 11:37:00,83.524,83.546,83.517,83.528,316000000.0
2005-04-13 11:38:00,83.508,83.545,83.508,83.545,248400002.0
2005-04-13 11:39:00,83.538,83.552,83.523,83.536,188599997.0
2005-04-13 11:40:00,83.48,83.54,83.48,83.521,159300000.0
2005-04-13 11:41:00,83.5,83.529,83.493,83.507,241899999.0
2005-04-13 11:42:00,83.472,83.512,83.472,83.494,217499998.0
2005-04-13 11:43:00,83.51,83.523,83.472,83.477,147300001.0
2005-04-13 11:44:00,83.497,83.501,83.463,83.463,165499999.0
2005-04-13 11:45:00,83.48,83.528,83.462,83.508,167400001.0
2005-04-13 11:46:00,83.477,83.51,83.475,83.51,231899997.0
2005-04-13 11:47:00,83.471,83.518,83.471,83.506,192400000.0
2005-04-13 11:48:00,83.503,83.517,83.478,83.5,137299999.0
2005-04-13 11:49:00,83.51,83.51,83.454,83.486,282700001.0
2005-04-13 11:50:00,83.485,83.503,83.475,83.48,114599998.0
2005-04-13 11:51:00,83.482,83.513,83.459,83.492,376499994.0
2005-04-13 11:52:00,83.481,83.494,83.452,83.452,232799998.0
2005-04-13 11:53:00,83.454,83.5,83.453,83.5,187300000.0
2005-04-13 11:54:00,83.46,83.488,83.437,83.459,204200000.0
2005-04-13 11:55:00,83.452,83.477,83.446,83.467,244999999.0
2005-04-13 11:56:00,83.492,83.505,83.474,83.481,150900001.0
2005-04-13 11:57:00,83.49,83.508,83.479,83.498,227899998.0
2005-04-13 11:58:00,83.49,83.508,83.478,83.502,218600001.0
2005-04-13 11:59:00,83.462,83.516,83.462,83.512,309699998.0
2005-04-13 12:00:00,83.497,83.51,83.478,83.492,264000003.0
2005-04-13 12:01:00,83.535,83.535,83.515,83.535,166699997.0
2005-04-13 12:02:00,83.518,83.543,83.505,83.529,204600003.0
2005-04-13 12:03:00,83.547,83.547,83.472,83.5,130600000.0
2005-04-13 12:04:00,83.491,83.519,83.486,83.505,249099999.0
2005-04-13 12:05:00,83.516,83.549,83.504,83.515,187000000.0
2005-04-13 12:06:00,83.532,83.538,83.499,83.538,199199999.0
2005-04-13 12:07:00,83.515,83.538,83.487,83.532,265400002.0
2005-04-13 12:08:00,83.504,83.552,83.504,83.548,241300002.0
2005-04-13 12:09:00,83.52,83.547,83.501,83.543,318399999.0
2005-04-13 12:10:00,83.52,83.528,83.496,83.528,203399998.0
2005-04-13 12:11:00,83.499,83.53,83.488,83.516,223999999.0
2005-04-13 12:12:00,83.516,83.541,83.5,83.522,197899998.0
2005-04-13 12:13:00,83.502,83.522,83.481,83.499,145599998.0
2005-04-13 12:14:00,83.485,83.524,83.485,83.507,214199998.0
2005-04-13 12:15:00,83.517,83.534,83.501,83.525,195300002.0
2005-04-13 12:16:00,83.501,83.542,83.501,83.532,234299999.0
2005-04-13 12:17:00,83.528,83.546,83.51,83.518,232900002.0
2005-04-13 12:18:00,83.524,83.554,83.524,83.545,216799997.0
2005-04-13 12:19:00,83.53,83.541,83.51,83.51,191800001.0
2005-04-13 12:20:00,83.509,83.538,83.501,83.538,237399998.0
2005-04-13 12:21:00,83.521,83.538,83.487,83.499,185000003.0
2005-04-13 12:22:00,83.516,83.543,83.505,83.52,125500000.0
2005-04-13 12:23:00,83.518,83.546,83.505,83.546,301799996.0
2005-04-13 12:24:00,83.506,83.552,83.506,83.524,237400000.0
2005-04-13 12:25:00,83.508,83.539,83.497,83.513,347700000.0
2005-04-13 12:26:00,83.522,83.534,83.503,83.507,152799998.0
2005-04-13 12:27:00,83.505,83.534,83.474,83.507,148199999.0
2005-04-13 12:28:00,83.472,83.504,83.464,83.471,155600000.0
2005-04-13 12:29:00,83.498,83.519,83.482,83.509,225300001.0
2005-04-13 12:30:00,83.502,83.516,83.476,83.476,239000002.0
2005-04-13 12:31:00,83.487,83.514,83.469,83.497,191099996.0
2005-04-13 12:32:00,83.5,83.525,83.487,83.5,281500002.0
2005-04-13 12:33:00,83.485,83.513,83.473,83.474,246999997.0
2005-04-13 12:34:00,83.531,83.531,83.491,83.495,215900000.0
2005-04-13 12:35:00,83.498,83.51,83.481,83.484,246800001.0
2005-04-13 12:36:00,83.473,83.502,83.45,83.484,266299995.0
2005-04-13 12:37:00,83.502,83.509,83.461,83.466,229400003.0
2005-04-13 12:38:00,83.473,83.475,83.448,83.453,165099999.0
2005-04-13 12:39:00,83.502,83.502,83.466,83.476,129999999.0
2005-04-13 12:40:00,83.477,83.499,83.467,83.481,118299998.0
2005-04-13 12:41:00,83.479,83.489,83.438,83.446,207399998.0
2005-04-13 12:42:00,83.438,83.465,83.432,83.443,161199999.0
2005-04-13 12:43:00,83.425,83.454,83.424,83.441,328999998.0
2005-04-13 12:44:00,83.438,83.471,83.438,83.461,244700001.0
2005-04-13 12:45:00,83.441,83.47,83.432,83.47,187699998.0
2005-04-13 12:46:00,83.44,83.463,83.422,83.442,277799996.0
2005-04-13 12:47:00,83.469,83.471,83.406,83.437,206100001.0
2005-04-13 12:48:00,83.474,83.486,83.453,83.465,186700000.0
2005-04-13 12:49:00,83.469,83.493,83.448,83.46,287100000.0
2005-04-13 12:50:00,83.472,83.48,83.452,83.465,146099999.0
2005-04-13 12:51:00,83.49,83.502,83.471,83.475,179100001.0
2005-04-13 12:52:00,83.475,83.531,83.468,83.5,177000001.0
2005-04-13 12:53:00,83.494,83.508,83.464,83.464,174600002.0
2005-04-13 12:54:00,83.487,83.503,83.467,83.467,180299997.0
2005-04-13 12:55:00,83.46,83.491,83.441,83.479,161100001.0
2005-04-13 12:56:00,83.44,83.465,83.433,83.434,162499998.0
2005-04-13 12:57:00,83.427,83.459,83.427,83.454,147900001.0
2005-04-13 12:58:00,83.448,83.473,83.438,83.473,105900001.0
2005-04-13 12:59:00,83.434,83.471,83.431,83.455,283699999.0
2005-04-13 13:00:00,83.436,83.446,83.403,83.406,184799999.0
2005-04-13 13:01:00,83.413,83.443,83.391,83.428,114899999.0
2005-04-13 13:02:00,83.424,83.442,83.409,83.409,194200001.0
2005-04-13 13:03:00,83.438,83.462,83.418,83.434,234599998.0
2005-04-13 13:04:00,83.462,83.475,83.432,83.447,214699997.0
2005-04-13 13:05:00,83.435,83.465,83.421,83.431,220399999.0
2005-04-13 13:06:00,83.453,83.454,83.414,83.422,226700000.0
2005-04-13 13:07:00,83.43,83.442,83.371,83.384,213999998.0
2005-04-13 13:08:00,83.382,83.382,83.315,83.327,181399998.0
2005-04-13 13:09:00,83.342,83.372,83.327,83.337,164800000.0
2005-04-13 13:10:00,83.34,83.374,83.329,83.355,193300001.0
2005-04-13 13:11:00,83.338,83.354,83.322,83.332,207099998.0
2005-04-13 13:12:00,83.322,83.347,83.297,83.347,156499997.0
2005-04-13 13:13:00,83.377,83.386,83.349,83.36,142800001.0
2005-04-13 13:14:00,83.382,83.399,83.358,83.385,196599999.0
2005-04-13 13:15:00,83.391,83.423,83.388,83.423,239799998.0
2005-04-13 13:16:00,83.415,83.438,83.398,83.42,227500001.0
2005-04-13 13:17:00,83.431,83.452,83.413,83.438,179999999.0
2005-04-13 13:18:00,83.421,83.45,83.417,83.446,176699999.0
2005-04-13 13:19:00,83.436,83.445,83.409,83.409,211600000.0
2005-04-13 13:20:00,83.427,83.46,83.427,83.451,198799997.0
2005-04-13 13:21:00,83.433,83.462,83.42,83.437,160600001.0
2005-04-13 13:22:00,83.445,83.489,83.443,83.471,200200000.0
2005-04-13 13:23:00,83.49,83.495,83.465,83.471,157800000.0
2005-04-13 13:24:00,83.477,83.49,83.452,83.457,235299998.0
2005-04-13 13:25:00,83.468,83.499,83.463,83.485,117800000.0
2005-04-13 13:26:00,83.473,83.479,83.45,83.463,162599999.0
2005-04-13 13:27:00,83.475,83.489,83.435,83.447,251800003.0
2005-04-13 13:28:00,83.455,83.468,83.44,83.452,342499997.0
2005-04-13 13:29:00,83.421,83.446,83.401,83.428,132100000.0
2005-04-13 13:30:00,83.401,83.437,83.401,83.425,290499999.0
2005-04-13 13:31:00,83.417,83.426,83.381,83.404,338699996.0
2005-04-13 13:32:00,83.399,83.438,83.397,83.425,240599998.0
2005-04-13 13:33:00,83.412,83.473,83.404,83.449,224600001.0
2005-04-13 13:34:00,83.447,83.465,83.432,83.433,283699998.0
2005-04-13 13:35:00,83.437,83.46,83.424,83.46,152999998.0
2005-04-13 13:36:00,83.464,83.47,83.437,83.442,252400000.0
2005-04-13 13:37:00,83.448,83.474,83.424,83.424,277699997.0
2005-04-13 13:38:00,83.433,83.45,83.425,83.442,288900003.0
2005-04-13 13:39:00,83.457,83.466,83.428,83.441,153999999.0
2005-04-13 13:40:00,83.452,83.475,83.438,83.467,278500002.0
2005-04-13 13:41:00,83.449,83.474,83.437,83.464,191200000.0
2005-04-13 13:42:00,83.461,83.468,83.429,83.429,322500002.0
2005-04-13 13:43:00,83.454,83.476,83.433,83.449,203300001.0
2005-04-13 13:44:00,83.47,83.494,83.457,83.478,164800001.0
2005-04-13 13:45:00,83.475,83.519,83.448,83.519,223300000.0
2005-04-13 13:46:00,83.474,83.496,83.455,83.477,242399999.0
2005-04-13 13:47:00,83.459,83.5,83.459,83.493,169700000.0
2005-04-13 13:48:00,83.476,83.513,83.465,83.511,256599998.0
2005-04-13 13:49:00,83.521,83.542,83.496,83.511,322199995.0
2005-04-13 13:50:00,83.482,83.516,83.482,83.513,161200000.0
2005-04-13 13:51:00,83.498,83.517,83.477,83.497,271500004.0
2005-04-13 13:52:00,83.481,83.519,83.47,83.491,179399999.0
2005-04-13 13:53:00,83.517,83.521,83.482,83.495,101999999.0
2005-04-13 13:54:00,83.49,83.518,83.477,83.495,220300006.0
2005-04-13 13:55:00,83.49,83.519,83.488,83.507,276500000.0
2005-04-13 13:56:00,83.495,83.518,83.476,83.49,178299999.0
2005-04-13 13:57:00,83.48,83.51,83.471,83.493,208499998.0
2005-04-13 13:58:00,83.482,83.516,83.469,83.51,141000000.0
2005-04-13 13:59:00,83.49,83.528,83.48,83.528,188800001.0
2005-04-13 14:00:00,83.542,83.542,83.487,83.502,245399998.0
2005-04-13 14:01:00,83.497,83.529,83.489,83.512,195799997.0
2005-04-13 14:02:00,83.494,83.53,83.494,83.518,153899997.0
2005-04-13 14:03:00,83.522,83.543,83.48,83.499,140499998.0
2005-04-13 14:04:00,83.507,83.542,83.506,83.516,145999998.0
2005-04-13 14:05:00,83.491,83.515,83.475,83.49,232399997.0
2005-04-13 14:06:00,83.461,83.502,83.461,83.488,136000001.0
2005-04-13 14:07:00,83.487,83.514,83.481,83.5,261299998.0
2005-04-13 14:08:00,83.47,83.49,83.455,83.463,202199999.0
2005-04-13 14:09:00,83.479,83.521,83.473,83.492,156199999.0
2005-04-13 14:10:00,83.516,83.53,83.493,83.505,100200000.0
2005-04-13 14:11:00,83.499,83.514,83.486,83.501,163299999.0
2005-04-13 14:12:00,83.47,83.524,83.468,83.505,253299994.0
2005-04-13 14:13:00,83.491,83.533,83.486,83.508,163100000.0
2005-04-13 14:14:00,83.49,83.513,83.474,83.49,324299998.0
2005-04-13 14:15:00,83.503,83.533,83.491,83.509,288499997.0
2005-04-13 14:16:00,83.499,83.538,83.494,83.527,241700001.0
2005-04-13 14:17:00,83.53,83.547,83.51,83.526,154599999.0
2005-04-13 14:18:00,83.524,83.533,83.49,83.49,147499999.0
2005-04-13 14:19:00,83.52,83.538,83.487,83.502,214500000.0
2005-04-13 14:20:00,83.519,83.536,83.509,83.527,145700001.0
2005-04-13 14:21:00,83.52,83.543,83.5,83.513,224999999.0
2005-04-13 14:22:00,83.524,83.564,83.519,83.549,112300000.0
2005-04-13 14:23:00,83.539,83.577,83.533,83.571,161299999.0
2005-04-13 14:24:00,83.553,83.58,83.54,83.555,149700001.0
2005-04-13 14:25:00,83.574,83.586,83.544,83.585,199100001.0
2005-04-13 14:26:00,83.576,83.597,83.546,83.584,99299999.0
2005-04-13 14:27:00,83.622,83.63,83.585,83.585,159099999.0
2005-04-13 14:28:00,83.571,83.599,83.569,83.593,142800002.0
2005-04-13 14:29:00,83.61,83.61,83.54,83.545,221500004.0
2005-04-13 14:30:00,83.595,83.619,83.545,83.55,325400000.0
2005-04-13 14:31:00,83.543,83.555,83.513,83.514,121499999.0
2005-04-13 14:32:00,83.537,83.545,83.513,83.52,168899998.0
2005-04-13 14:33:00,83.507,83.534,83.485,83.485,211800000.0
2005-04-13 14:34:00,83.485,83.523,83.473,83.512,168900000.0
2005-04-13 14:35:00,83.538,83.611,83.538,83.588,208999997.0
2005-04-13 14:36:00,83.6,83.6,83.538,83.558,267300001.0
2005-04-13 14:37:00,83.538,83.593,83.537,83.588,342199994.0
2005-04-13 14:38:00,83.582,83.608,83.569,83.598,86100000.0
2005-04-13 14:39:00,83.619,83.624,83.588,83.603,251699998.0
2005-04-13 14:40:00,83.592,83.599,83.531,83.537,192800002.0
2005-04-13 14:41:00,83.509,83.554,83.487,83.532,121799999.0
2005-04-13 14:42:00,83.518,83.54,83.506,83.506,225200000.0
2005-04-13 14:43:00,83.537,83.546,83.512,83.512,88900000.0
2005-04-13 14:44:00,83.538,83.584,83.523,83.567,184800000.0
2005-04-13 14:45:00,83.56,83.579,83.531,83.534,262900003.0
2005-04-13 14:46:00,83.514,83.558,83.511,83.542,165600000.0
2005-04-13 14:47:00,83.524,83.543,83.463,83.474,191299994.0
2005-04-13 14:48:00,83.492,83.52,83.464,83.492,181099997.0
2005-04-13 14:49:00,83.526,83.548,83.493,83.494,173700004.0
2005-04-13 14:50:00,83.466,83.486,83.43,83.485,248500003.0
2005-04-13 14:51:00,83.483,83.525,83.466,83.497,144899996.0
2005-04-13 14:52:00,83.457,83.524,83.453,83.514,186200001.0
2005-04-13 14:53:00,83.532,83.554,83.501,83.501,205099995.0
2005-04-13 14:54:00,83.499,83.559,83.499,83.538,106200001.0
2005-04-13 14:55:00,83.514,83.556,83.505,83.533,150999999.0
2005-04-13 14:56:00,83.552,83.557,83.508,83.515,156500001.0
2005-04-13 14:57:00,83.528,83.573,83.508,83.54,279699994.0
2005-04-13 14:58:00,83.554,83.568,83.491,83.52,324400001.0
2005-04-13 14:59:00,83.483,83.562,83.483,83.555,165899999.0
2005-04-13 15:00:00,83.55,83.569,83.483,83.484,240699996.0
2005-04-13 15:01:00,83.492,83.528,83.48,83.5,301600000.0
2005-04-13 15:02:00,83.52,83.523,83.466,83.474,185400000.0
2005-04-13 15:03:00,83.459,83.509,83.458,83.496,209599997.0
2005-04-13 15:04:00,83.477,83.489,83.421,83.438,223100001.0
2005-04-13 15:05:00,83.424,83.438,83.387,83.414,232199997.0
2005-04-13 15:06:00,83.423,83.451,83.407,83.431,276600001.0
2005-04-13 15:07:00,83.436,83.471,83.372,83.435,182900004.0
2005-04-13 15:08:00,83.433,83.469,83.422,83.425,202700000.0
2005-04-13 15:09:00,83.449,83.459,83.384,83.4,174799999.0
2005-04-13 15:10:00,83.436,83.452,83.411,83.442,226200000.0
2005-04-13 15:11:00,83.43,83.452,83.402,83.42,215600001.0
2005-04-13 15:12:00,83.42,83.429,83.403,83.406,140400000.0
2005-04-13 15:13:00,83.436,83.461,83.425,83.452,251799999.0
2005-04-13 15:14:00,83.443,83.47,83.426,83.466,212500000.0
2005-04-13 15:15:00,83.465,83.49,83.448,83.49,246499998.0
2005-04-13 15:16:00,83.454,83.496,83.454,83.47,169300001.0
2005-04-13 15:17:00,83.462,83.466,83.429,83.45,137099999.0
2005-04-13 15:18:00,83.457,83.474,83.433,83.45,307099998.0
2005-04-13 15:19:00,83.417,83.443,83.409,83.438,250899996.0
2005-04-13 15:20:00,83.425,83.448,83.415,83.415,314399996.0
2005-04-13 15:21:00,83.435,83.455,83.417,83.44,129899998.0
2005-04-13 15:22:00,83.424,83.468,83.424,83.43,149200001.0
2005-04-13 15:23:00,83.447,83.447,83.41,83.41,115499999.0
2005-04-13 15:24:00,83.422,83.428,83.388,83.403,218499999.0
2005-04-13 15:25:00,83.419,83.425,83.38,83.395,306699996.0
2005-04-13 15:26:00,83.416,83.426,83.402,83.409,259899998.0
2005-04-13 15:27:00,83.396,83.436,83.396,83.436,77900000.0
2005-04-13 15:28:00,83.414,83.458,83.414,83.451,151700002.0
2005-04-13 15:29:00,83.465,83.468,83.416,83.458,214399999.0
2005-04-13 15:30:00,83.475,83.488,83.42,83.444,165900000.0
2005-04-13 15:31:00,83.459,83.486,83.452,83.472,191700002.0
2005-04-13 15:32:00,83.427,83.469,83.424,83.469,175199998.0
2005-04-13 15:33:00,83.47,83.47,83.439,83.466,217700000.0
2005-04-13 15:34:00,83.462,83.488,83.446,83.468,287999998.0
2005-04-13 15:35:00,83.443,83.488,83.443,83.464,251399996.0
2005-04-13 15:36:00,83.453,83.466,83.427,83.449,139299998.0
2005-04-13 15:37:00,83.453,83.484,83.447,83.469,144400000.0
2005-04-13 15:38:00,83.47,83.498,83.455,83.473,211100001.0
2005-04-13 15:39:00,83.468,83.524,83.465,83.523,222400001.0
2005-04-13 15:40:00,83.487,83.516,83.419,83.516,249600000.0
2005-04-13 15:41:00,83.491,83.531,83.491,83.531,110599999.0
2005-04-13 15:42:00,83.457,83.548,83.438,83.548,124199999.0
2005-04-13 15:43:00,83.515,83.538,83.505,83.518,275299996.0
2005-04-13 15:44:00,83.493,83.532,83.481,83.503,116400000.0
2005-04-13 15:45:00,83.491,83.521,83.477,83.497,228300000.0
2005-04-13 15:46:00,83.509,83.538,83.495,83.518,171400002.0
2005-04-13 15:47:00,83.518,83.54,83.49,83.509,262200000.0
2005-04-13 15:48:00,83.488,83.519,83.472,83.497,128900001.0
2005-04-13 15:49:00,83.499,83.524,83.493,83.497,220699998.0
2005-04-13 15:50:00,83.513,83.522,83.496,83.504,165700004.0
2005-04-13 15:51:00,83.518,83.538,83.499,83.526,105900000.0
2005-04-13 15:52:00,83.536,83.54,83.508,83.518,250899997.0
2005-04-13 15:53:00,83.515,83.543,83.505,83.519,197399999.0
2005-04-13 15:54:00,83.526,83.533,83.504,83.515,203000000.0
2005-04-13 15:55:00,83.497,83.529,83.49,83.49,204900002.0
2005-04-13 15:56:00,83.48,83.505,83.474,83.503,179700000.0
2005-04-13 15:57:00,83.484,83.513,83.48,83.502,226900000.0
2005-04-13 15:58:00,83.49,83.515,83.475,83.475,120200000.0
2005-04-13 15:59:00,83.462,83.498,83.462,83.483,191300000.0
2005-04-13 16:00:00,83.47,83.515,83.47,83.495,232599998.0
2005-04-13 16:01:00,83.469,83.514,83.469,83.508,172300000.0
2005-04-13 16:02:00,83.485,83.504,83.466,83.48,125300001.0
2005-04-13 16:03:00,83.468,83.5,83.449,83.465,218199997.0
2005-04-13 16:04:00,83.476,83.483,83.442,83.442,198799999.0
2005-04-13 16:05:00,83.487,83.5,83.451,83.456,97400000.0
2005-04-13 16:06:00,83.453,83.48,83.439,83.45,152099998.0
2005-04-13 16:07:00,83.411,83.443,83.381,83.384,135800000.0
2005-04-13 16:08:00,83.406,83.453,83.398,83.4,121100001.0
2005-04-13 16:09:00,83.415,83.462,83.41,83.428,329399995.0
2005-04-13 16:10:00,83.477,83.477,83.389,83.389,274999998.0
2005-04-13 16:11:00,83.367,83.407,83.367,83.4,143899999.0
2005-04-13 16:12:00,83.408,83.453,83.392,83.43,264699999.0
2005-04-13 16:13:00,83.455,83.468,83.431,83.447,156699999.0
2005-04-13 16:14:00,83.44,83.495,83.431,83.439,208399995.0
2005-04-13 16:15:00,83.45,83.482,83.402,83.405,230299995.0
2005-04-13 16:16:00,83.388,83.419,83.378,83.406,250200003.0
2005-04-13 16:17:00,83.417,83.435,83.38,83.419,215400000.0
2005-04-13 16:18:00,83.443,83.506,83.427,83.456,176100000.0
2005-04-13 16:19:00,83.456,83.475,83.439,83.468,188300000.0
2005-04-13 16:20:00,83.463,83.492,83.453,83.484,241800002.0
2005-04-13 16:21:00,83.472,83.478,83.442,83.455,167799999.0
2005-04-13 16:22:00,83.5,83.511,83.48,83.484,251400000.0
2005-04-13 16:23:00,83.503,83.524,83.489,83.519,228100000.0
2005-04-13 16:24:00,83.506,83.529,83.496,83.518,346499994.0
2005-04-13 16:25:00,83.507,83.521,83.485,83.5,212600001.0
2005-04-13 16:26:00,83.484,83.508,83.47,83.486,212600003.0
2005-04-13 16:27:00,83.507,83.508,83.472,83.478,161300000.0
2005-04-13 16:28:00,83.459,83.493,83.454,83.459,234499997.0
2005-04-13 16:29:00,83.491,83.501,83.468,83.47,142200000.0
2005-04-13 16:30:00,83.49,83.5,83.45,83.48,264100004.0
2005-04-13 16:31:00,83.496,83.497,83.449,83.454,225400001.0
2005-04-13 16:32:00,83.483,83.501,83.464,83.467,196400000.0
2005-04-13 16:33:00,83.457,83.485,83.45,83.463,96600000.0
2005-04-13 16:34:00,83.424,83.462,83.424,83.451,168099996.0
2005-04-13 16:35:00,83.452,83.462,83.426,83.441,195900002.0
2005-04-13 16:36:00,83.412,83.444,83.39,83.404,150100000.0
2005-04-13 16:37:00,83.416,83.429,83.406,83.41,89200000.0
2005-04-13 16:38:00,83.406,83.429,83.397,83.426,127399999.0
2005-04-13 16:39:00,83.438,83.453,83.402,83.418,314599999.0
2005-04-13 16:40:00,83.404,83.418,83.381,83.389,244300002.0
2005-04-13 16:41:00,83.387,83.414,83.373,83.401,202699998.0
2005-04-13 16:42:00,83.4,83.418,83.376,83.385,257100003.0
2005-04-13 16:43:00,83.396,83.416,83.364,83.365,86500000.0
2005-04-13 16:44:00,83.385,83.423,83.37,83.423,157899998.0
2005-04-13 16:45:00,83.417,83.436,83.374,83.384,227299996.0
2005-04-13 16:46:00,83.389,83.398,83.368,83.38,187599999.0
2005-04-13 16:47:00,83.374,83.427,83.37,83.387,215299997.0
2005-04-13 16:48:00,83.366,83.431,83.366,83.387,192399999.0
2005-04-13 16:49:00,83.386,83.392,83.365,83.365,230999999.0
2005-04-13 16:50:00,83.392,83.408,83.359,83.374,216400000.0
2005-04-13 16:51:00,83.389,83.43,83.389,83.427,164599999.0
2005-04-13 16:52:00,83.407,83.445,83.394,83.445,222699999.0
2005-04-13 16:53:00,83.44,83.452,83.423,83.43,215999998.0
2005-04-13 16:54:00,83.409,83.449,83.409,83.436,214799996.0
2005-04-13 16:55:00,83.426,83.448,83.413,83.419,100099999.0
2005-04-13 16:56:00,83.425,83.449,83.408,83.449,151400000.0
2005-04-13 16:57:00,83.423,83.448,83.407,83.422,246100000.0
2005-04-13 16:58:00,83.433,83.444,83.407,83.416,234200000.0
2005-04-13 16:59:00,83.432,83.445,83.417,83.423,146199999.0
2005-04-13 17:00:00,83.438,83.468,83.438,83.458,148299999.0
2005-04-13 17:01:00,83.433,83.455,83.419,83.425,397200001.0
2005-04-13 17:02:00,83.448,83.479,83.432,83.461,150900003.0
2005-04-13 17:03:00,83.475,83.485,83.448,83.46,223599997.0
2005-04-13 17:04:00,83.481,83.506,83.464,83.494,199900002.0
2005-04-13 17:05:00,83.487,83.487,83.442,83.469,114300000.0
2005-04-13 17:06:00,83.467,83.524,83.463,83.524,343800001.0
2005-04-13 17:07:00,83.53,83.545,83.508,83.524,106600000.0
2005-04-13 17:08:00,83.54,83.565,83.526,83.553,187499999.0
2005-04-13 17:09:00,83.518,83.559,83.518,83.543,184200002.0
2005-04-13 17:10:00,83.509,83.558,83.5,83.557,257000004.0
2005-04-13 17:11:00,83.532,83.559,83.518,83.544,229400001.0
2005-04-13 17:12:00,83.528,83.551,83.5,83.528,145400003.0
2005-04-13 17:13:00,83.56,83.568,83.517,83.542,169499997.0
2005-04-13 17:14:00,83.531,83.556,83.504,83.511,202700000.0
2005-04-13 17:15:00,83.516,83.56,83.507,83.535,257099997.0
2005-04-13 17:16:00,83.56,83.56,83.508,83.514,236399999.0
2005-04-13 17:17:00,83.535,83.546,83.512,83.535,247799999.0
2005-04-13 17:18:00,83.548,83.589,83.531,83.569,210499999.0
2005-04-13 17:19:00,83.555,83.594,83.552,83.573,147400001.0
2005-04-13 17:20:00,83.59,83.612,83.573,83.575,156199999.0
2005-04-13 17:21:00,83.586,83.607,83.576,83.6,186900002.0
2005-04-13 17:22:00,83.595,83.631,83.588,83.621,167300000.0
2005-04-13 17:23:00,83.59,83.62,83.575,83.596,125900000.0
2005-04-13 17:24:00,83.585,83.646,83.561,83.623,197000000.0
2005-04-13 17:25:00,83.618,83.623,83.579,83.587,258900000.0
2005-04-13 17:26:00,83.584,83.616,83.572,83.576,168299997.0
2005-04-13 17:27:00,83.579,83.607,83.571,83.58,232899999.0
2005-04-13 17:28:00,83.58,83.601,83.557,83.564,215800000.0
2005-04-13 17:29:00,83.577,83.593,83.551,83.577,215800001.0
2005-04-13 17:30:00,83.573,83.608,83.556,83.57,135899999.0
2005-04-13 17:31:00,83.581,83.598,83.55,83.557,180200000.0
2005-04-13 17:32:00,83.551,83.592,83.544,83.587,205899999.0
2005-04-13 17:33:00,83.594,83.63,83.584,83.622,136300000.0
2005-04-13 17:34:00,83.616,83.625,83.6,83.608,250700000.0
2005-04-13 17:35:00,83.61,83.638,83.607,83.631,202700002.0
2005-04-13 17:36:00,83.596,83.621,83.594,83.616,184500000.0
2005-04-13 17:37:00,83.606,83.606,83.562,83.579,110500001.0
2005-04-13 17:38:00,83.57,83.628,83.563,83.606,166499999.0
2005-04-13 17:39:00,83.602,83.623,83.567,83.587,132700001.0
2005-04-13 17:40:00,83.583,83.596,83.56,83.596,143699999.0
2005-04-13 17:41:00,83.597,83.603,83.557,83.557,175400001.0
2005-04-13 17:42:00,83.596,83.611,83.582,83.585,179500001.0
2005-04-13 17:43:00,83.589,83.621,83.57,83.606,246399999.0
2005-04-13 17:44:00,83.588,83.598,83.542,83.574,245799998.0
2005-04-13 17:45:00,83.573,83.591,83.558,83.569,271699995.0
2005-04-13 17:46:00,83.572,83.578,83.541,83.541,131700000.0
2005-04-13 17:47:00,83.555,83.61,83.549,83.591,138400000.0
2005-04-13 17:48:00,83.61,83.636,83.587,83.587,125500001.0
2005-04-13 17:49:00,83.576,83.598,83.566,83.589,141600004.0
2005-04-13 17:50:00,83.582,83.615,83.582,83.605,180700000.0
2005-04-13 17:51:00,83.595,83.63,83.591,83.63,203599999.0
2005-04-13 17:52:00,83.603,83.626,83.591,83.62,181099996.0
2005-04-13 17:53:00,83.615,83.643,83.605,83.62,262599999.0
2005-04-13 17:54:00,83.589,83.611,83.58,83.601,189199997.0
2005-04-13 17:55:00,83.588,83.645,83.588,83.635,128800000.0
2005-04-13 17:56:00,83.612,83.63,83.597,83.604,210700002.0
2005-04-13 17:57:00,83.594,83.622,83.58,83.603,154400002.0
2005-04-13 17:58:00,83.596,83.6,83.556,83.556,252099998.0
2005-04-13 17:59:00,83.602,83.636,83.571,83.616,225599998.0
2005-04-13 18:00:00,83.576,83.639,83.576,83.616,300899997.0
2005-04-13 18:01:00,83.611,83.615,83.567,83.581,1154200003.0
2005-04-13 18:02:00,83.64,83.64,83.6,83.6,2036999998.0
2005-04-13 18:03:00,83.61,83.648,83.592,83.648,2036999998.0
2005-04-13 18:04:00,83.644,83.656,83.602,83.623,1508599996.0
2005-04-13 18:05:00,83.622,83.664,83.612,83.659,1987899991.0
2005-04-13 18:06:00,83.65,83.681,83.626,83.643,1540499994.0
2005-04-13 18:07:00,83.68,83.71,83.64,83.69,2119899982.0
2005-04-13 18:08:00,83.627,83.66,83.612,83.64,2119899982.0
2005-04-13 18:09:00,83.635,83.661,83.614,83.639,1496599993.0
2005-04-13 18:10:00,83.625,83.654,83.608,83.608,1697899994.0
2005-04-13 18:11:00,83.631,83.668,83.606,83.64,970799999.0
2005-04-13 18:12:00,83.633,83.659,83.606,83.628,1266200008.0
2005-04-13 18:13:00,83.624,83.673,83.624,83.657,1634600001.0
2005-04-13 18:14:00,83.64,83.667,83.612,83.642,1558899992.0
2005-04-13 18:15:00,83.64,83.682,83.615,83.665,2034900000.0
2005-04-13 18:16:00,83.648,83.667,83.596,83.609,2104099990.0
2005-04-13 18:17:00,83.617,83.63,83.584,83.587,788299993.0
2005-04-13 18:18:00,83.568,83.613,83.559,83.605,1237599997.0
2005-04-13 18:19:00,83.604,83.63,83.588,83.611,2064799994.0
2005-04-13 18:20:00,83.615,83.634,83.565,83.608,1604899996.0
2005-04-13 18:21:00,83.596,83.647,83.577,83.62,1619099986.0
2005-04-13 18:22:00,83.593,83.647,83.593,83.617,1643099989.0
2005-04-13 18:23:00,83.63,83.637,83.581,83.614,2100699988.0
2005-04-13 18:24:00,83.585,83.62,83.566,83.587,1458999994.0
2005-04-13 18:25:00,83.63,83.67,83.6,83.63,1653599985.0
2005-04-13 18:26:00,83.566,83.591,83.546,83.549,1653599985.0
2005-04-13 18:27:00,83.583,83.609,83.563,83.6,1146799994.0
2005-04-13 18:28:00,83.602,83.609,83.574,83.602,1044299997.0
2005-04-13 18:29:00,83.574,83.607,83.543,83.588,1312699984.0
2005-04-13 18:30:00,83.582,83.606,83.559,83.576,709099994.0
2005-04-13 18:31:00,83.558,83.612,83.556,83.577,1171600004.0
2005-04-13 18:32:00,83.549,83.595,83.545,83.588,1747099994.0
2005-04-13 18:33:00,83.56,83.604,83.541,83.598,1712299999.0
2005-04-13 18:34:00,83.574,83.596,83.548,83.568,1715299995.0
2005-04-13 18:35:00,83.586,83.6,83.564,83.565,1649999994.0
2005-04-13 18:36:00,83.559,83.588,83.552,83.584,1516299999.0
2005-04-13 18:37:00,83.566,83.59,83.538,83.575,1138100001.0
2005-04-13 18:38:00,83.571,83.587,83.536,83.57,706199997.0
2005-04-13 18:39:00,83.574,83.597,83.555,83.563,285100000.0
2005-04-13 18:40:00,83.57,83.582,83.525,83.541,842600001.0
2005-04-13 18:41:00,83.567,83.58,83.541,83.571,739700004.0
2005-04-13 18:42:00,83.544,83.566,83.529,83.551,930799998.0
2005-04-13 18:43:00,83.548,83.578,83.512,83.578,1226099999.0
2005-04-13 18:44:00,83.553,83.59,83.53,83.571,691300001.0
2005-04-13 18:45:00,83.532,83.55,83.504,83.517,1004899998.0
2005-04-13 18:46:00,83.518,83.547,83.493,83.54,940099994.0
2005-04-13 18:47:00,83.509,83.538,83.5,83.535,544300003.0
2005-04-13 18:48:00,83.526,83.567,83.515,83.545,828700000.0
2005-04-13 18:49:00,83.52,83.566,83.502,83.521,835900000.0
2005-04-13 18:50:00,83.524,83.558,83.497,83.521,993499998.0
2005-04-13 18:51:00,83.566,83.608,83.552,83.585,520999999.0
2005-04-13 18:52:00,83.582,83.609,83.569,83.578,872199994.0
2005-04-13 18:53:00,83.593,83.622,83.577,83.577,850199997.0
2005-04-13 18:54:00,83.592,83.609,83.57,83.592,729099999.0
2005-04-13 18:55:00,83.589,83.618,83.574,83.603,1182900004.0
2005-04-13 18:56:00,83.569,83.596,83.563,83.588,648999999.0
2005-04-13 18:57:00,83.56,83.612,83.56,83.6,487400000.0
2005-04-13 18:58:00,83.551,83.617,83.551,83.576,1015899997.0
2005-04-13 18:59:00,83.576,83.596,83.527,83.534,979800008.0
2005-04-13 19:00:00,83.563,83.575,83.534,83.535,788399995.0
2005-04-13 19:01:00,83.568,83.582,83.516,83.516,550799996.0
2005-04-13 19:02:00,83.52,83.55,83.511,83.536,258800006.0
2005-04-13 19:03:00,83.53,83.545,83.498,83.508,695599997.0
2005-04-13 19:04:00,83.506,83.561,83.506,83.532,574100003.0
2005-04-13 19:05:00,83.534,83.57,83.531,83.546,489899998.0
2005-04-13 19:06:00,83.538,83.574,83.525,83.542,381999997.0
2005-04-13 19:07:00,83.548,83.568,83.527,83.553,1000399995.0
2005-04-13 19:08:00,83.57,83.582,83.535,83.535,936999998.0
2005-04-13 19:09:00,83.55,83.567,83.51,83.515,583900003.0
2005-04-13 19:10:00,83.508,83.566,83.505,83.54,524100001.0
2005-04-13 19:11:00,83.529,83.568,83.512,83.518,186199999.0
2005-04-13 19:12:00,83.513,83.56,83.494,83.518,361899993.0
2005-04-13 19:13:00,83.497,83.548,83.494,83.524,351899999.0
2005-04-13 19:14:00,83.538,83.568,83.521,83.535,497500000.0
2005-04-13 19:15:00,83.532,83.572,83.528,83.572,612099996.0
2005-04-13 19:16:00,83.551,83.591,83.548,83.583,302899996.0
2005-04-13 19:17:00,83.571,83.614,83.536,83.57,650299997.0
2005-04-13 19:18:00,83.545,83.586,83.525,83.557,467999997.0
2005-04-13 19:19:00,83.56,83.585,83.542,83.559,671299997.0
2005-04-13 19:20:00,83.559,83.574,83.536,83.542,478699998.0
2005-04-13 19:21:00,83.549,83.585,83.547,83.576,247800000.0
2005-04-13 19:22:00,83.537,83.571,83.498,83.54,237900000.0
2005-04-13 19:23:00,83.557,83.577,83.528,83.559,1398800004.0
2005-04-13 19:24:00,83.544,83.568,83.528,83.546,605900001.0
2005-04-13 19:25:00,83.551,83.577,83.53,83.551,879299992.0
2005-04-13 19:26:00,83.565,83.576,83.542,83.556,1400299991.0
2005-04-13 19:27:00,83.59,83.6,83.548,83.558,1174299997.0
2005-04-13 19:28:00,83.556,83.579,83.536,83.555,521999993.0
2005-04-13 19:29:00,83.585,83.604,83.541,83.563,698000001.0
2005-04-13 19:30:00,83.573,83.574,83.54,83.549,945699997.0
2005-04-13 19:31:00,83.552,83.587,83.54,83.567,614999999.0
2005-04-13 19:32:00,83.547,83.596,83.539,83.578,692399994.0
2005-04-13 19:33:00,83.581,83.584,83.527,83.557,568900001.0
2005-04-13 19:34:00,83.532,83.592,83.532,83.561,884499999.0
2005-04-13 19:35:00,83.565,83.605,83.541,83.555,847299999.0
2005-04-13 19:36:00,83.55,83.594,83.538,83.563,489799994.0
2005-04-13 19:37:00,83.572,83.578,83.525,83.556,316799997.0
2005-04-13 19:38:00,83.549,83.592,83.545,83.556,759899996.0
2005-04-13 19:39:00,83.54,83.582,83.54,83.565,956699998.0
2005-04-13 19:40:00,83.537,83.57,83.519,83.534,617600001.0
2005-04-13 19:41:00,83.525,83.556,83.497,83.513,958799997.0
2005-04-13 19:42:00,83.516,83.533,83.491,83.498,657499999.0
2005-04-13 19:43:00,83.518,83.565,83.501,83.541,280899997.0
2005-04-13 19:44:00,83.567,83.597,83.523,83.523,535999995.0
2005-04-13 19:45:00,83.525,83.579,83.524,83.574,477500000.0
2005-04-13 19:46:00,83.56,83.581,83.526,83.544,375500003.0
2005-04-13 19:47:00,83.533,83.574,83.52,83.552,249099997.0
2005-04-13 19:48:00,83.585,83.614,83.569,83.596,782900001.0
2005-04-13 19:49:00,83.603,83.608,83.539,83.562,534699994.0
2005-04-13 19:50:00,83.574,83.617,83.552,83.58,441399997.0
2005-04-13 19:51:00,83.58,83.602,83.555,83.555,296600002.0
2005-04-13 19:52:00,83.576,83.591,83.537,83.566,552800000.0
2005-04-13 19:53:00,83.573,83.582,83.528,83.555,902599997.0
2005-04-13 19:54:00,83.566,83.611,83.564,83.582,619799998.0
2005-04-13 19:55:00,83.577,83.597,83.558,83.589,378500003.0
2005-04-13 19:56:00,83.588,83.6,83.559,83.565,308099998.0
2005-04-13 19:57:00,83.566,83.59,83.548,83.575,379700001.0
2005-04-13 19:58:00,83.561,83.592,83.545,83.553,660299996.0
2005-04-13 19:59:00,83.587,83.611,83.571,83.587,771099998.0
2005-04-13 20:00:00,83.584,83.62,83.577,83.598,254600001.0
2005-04-13 20:01:00,83.555,83.603,83.542,83.571,618100002.0
2005-04-13 20:02:00,83.594,83.645,83.586,83.591,576499997.0
2005-04-13 20:03:00,83.599,83.631,83.587,83.594,282800003.0
2005-04-13 20:04:00,83.584,83.627,83.535,83.622,250700001.0
2005-04-13 20:05:00,83.62,83.627,83.582,83.592,639300007.0
2005-04-13 20:06:00,83.568,83.622,83.558,83.585,720599998.0
2005-04-13 20:07:00,83.579,83.615,83.566,83.611,699799998.0
2005-04-13 20:08:00,83.606,83.631,83.569,83.6,390999999.0
2005-04-13 20:09:00,83.59,83.627,83.585,83.606,536200000.0
2005-04-13 20:10:00,83.57,83.618,83.57,83.604,695400002.0
2005-04-13 20:11:00,83.582,83.619,83.574,83.6,762900002.0
2005-04-13 20:12:00,83.59,83.625,83.553,83.625,1398600008.0
2005-04-13 20:13:00,83.612,83.625,83.567,83.593,513999996.0
2005-04-13 20:14:00,83.593,83.621,83.579,83.618,547199997.0
2005-04-13 20:15:00,83.577,83.604,83.555,83.595,691200002.0
2005-04-13 20:16:00,83.597,83.617,83.567,83.584,737600004.0
2005-04-13 20:17:00,83.599,83.607,83.578,83.588,340299998.0
2005-04-13 20:18:00,83.568,83.616,83.568,83.616,205900000.0
2005-04-13 20:19:00,83.597,83.617,83.566,83.58,372899997.0
2005-04-13 20:20:00,83.584,83.622,83.577,83.609,833999998.0
2005-04-13 20:21:00,83.585,83.606,83.566,83.581,586400005.0
2005-04-13 20:22:00,83.571,83.612,83.563,83.587,765299997.0
2005-04-13 20:23:00,83.583,83.61,83.57,83.604,543300003.0
2005-04-13 20:24:00,83.588,83.623,83.586,83.613,464700002.0
2005-04-13 20:25:00,83.578,83.616,83.566,83.579,641499992.0
2005-04-13 20:26:00,83.57,83.601,83.558,83.578,464599995.0
2005-04-13 20:27:00,83.595,83.598,83.544,83.548,378000002.0
2005-04-13 20:28:00,83.579,83.612,83.573,83.598,1174399992.0
2005-04-13 20:29:00,83.583,83.618,83.557,83.557,1621099992.0
2005-04-13 20:30:00,83.57,83.602,83.563,83.591,1433200003.0
2005-04-13 20:31:00,83.603,83.62,83.569,83.616,1036199995.0
2005-04-13 20:32:00,83.596,83.614,83.567,83.588,1281299987.0
2005-04-13 20:33:00,83.588,83.61,83.565,83.565,633300001.0
2005-04-13 20:34:00,83.56,83.587,83.539,83.551,392899996.0
2005-04-13 20:35:00,83.573,83.595,83.546,83.56,674800004.0
2005-04-13 20:36:00,83.573,83.592,83.553,83.576,685399997.0
2005-04-13 20:37:00,83.57,83.609,83.558,83.603,596900003.0
2005-04-13 20:38:00,83.598,83.612,83.568,83.577,956600003.0
2005-04-13 20:39:00,83.594,83.608,83.568,83.578,567099998.0
2005-04-13 20:40:00,83.581,83.609,83.563,83.581,1192499998.0
2005-04-13 20:41:00,83.568,83.593,83.543,83.55,1105499988.0
2005-04-13 20:42:00,83.557,83.584,83.542,83.574,1076899993.0
2005-04-13 20:43:00,83.582,83.601,83.561,83.567,839800002.0
2005-04-13 20:44:00,83.582,83.603,83.561,83.57,824900003.0
2005-04-13 20:45:00,83.586,83.601,83.556,83.57,685499996.0
2005-04-13 20:46:00,83.564,83.584,83.545,83.561,707300001.0
2005-04-13 20:47:00,83.57,83.57,83.527,83.529,991900002.0
2005-04-13 20:48:00,83.537,83.577,83.523,83.543,760800000.0
2005-04-13 20:49:00,83.533,83.574,83.521,83.551,669000004.0
2005-04-13 20:50:00,83.506,83.568,83.506,83.553,1288199996.0
2005-04-13 20:51:00,83.551,83.563,83.519,83.538,442300002.0
2005-04-13 20:52:00,83.55,83.563,83.521,83.522,317199998.0
2005-04-13 20:53:00,83.577,83.603,83.545,83.573,1013799999.0
2005-04-13 20:54:00,83.564,83.625,83.549,83.601,469599996.0
2005-04-13 20:55:00,83.598,83.633,83.574,83.586,1183800000.0
2005-04-13 20:56:00,83.567,83.603,83.557,83.57,786600005.0
2005-04-13 20:57:00,83.555,83.575,83.542,83.564,723100002.0
2005-04-13 20:58:00,83.56,83.578,83.542,83.542,1325599997.0
2005-04-13 20:59:00,83.557,83.586,83.537,83.561,898600000.0
2005-04-13 21:00:00,83.576,83.62,83.566,83.57,1161299993.0
2005-04-13 21:01:00,83.589,83.624,83.582,83.606,929699994.0
2005-04-13 21:02:00,83.588,83.602,83.553,83.574,535000001.0
2005-04-13 21:03:00,83.59,83.616,83.587,83.603,378499999.0
2005-04-13 21:04:00,83.593,83.621,83.581,83.604,395500001.0
2005-04-13 21:05:00,83.572,83.617,83.55,83.586,796399999.0
2005-04-13 21:06:00,83.601,83.619,83.564,83.582,744399995.0
2005-04-13 21:07:00,83.595,83.595,83.524,83.524,490900002.0
2005-04-13 21:08:00,83.568,83.598,83.543,83.591,800400004.0
2005-04-13 21:09:00,83.603,83.61,83.568,83.591,253800001.0
2005-04-13 21:10:00,83.574,83.615,83.566,83.583,583800000.0
2005-04-13 21:11:00,83.562,83.616,83.562,83.605,645199999.0
2005-04-13 21:12:00,83.579,83.615,83.563,83.572,318200004.0
2005-04-13 21:13:00,83.575,83.595,83.562,83.583,375500000.0
2005-04-13 21:14:00,83.589,83.594,83.539,83.56,699599997.0
2005-04-13 21:15:00,83.568,83.591,83.535,83.535,845599991.0
2005-04-13 21:16:00,83.531,83.585,83.531,83.568,754699997.0
2005-04-13 21:17:00,83.583,83.588,83.55,83.559,980599996.0
2005-04-13 21:18:00,83.589,83.589,83.542,83.566,736100000.0
2005-04-13 21:19:00,83.577,83.597,83.556,83.567,671999994.0
2005-04-13 21:20:00,83.593,83.593,83.545,83.588,1204900001.0
2005-04-13 21:21:00,83.601,83.613,83.561,83.582,922200001.0
2005-04-13 21:22:00,83.56,83.59,83.55,83.556,930899992.0
2005-04-13 21:23:00,83.585,83.588,83.55,83.562,740900001.0
2005-04-13 21:24:00,83.547,83.569,83.532,83.551,807800003.0
2005-04-13 21:25:00,83.522,83.578,83.522,83.549,1108799990.0
2005-04-13 21:26:00,83.531,83.567,83.518,83.548,435400000.0
2005-04-13 21:27:00,83.57,83.607,83.563,83.58,537899998.0
2005-04-13 21:28:00,83.578,83.592,83.542,83.554,395299998.0
2005-04-13 21:29:00,83.56,83.59,83.553,83.584,417199999.0
2005-04-13 21:30:00,83.564,83.59,83.522,83.534,353199997.0
2005-04-13 21:31:00,83.58,83.607,83.56,83.607,338100003.0
2005-04-13 21:32:00,83.545,83.566,83.53,83.544,383600003.0
2005-04-13 21:33:00,83.563,83.579,83.536,83.572,430700002.0
2005-04-13 21:34:00,83.547,83.558,83.523,83.534,212400000.0
2005-04-13 21:35:00,83.537,83.552,83.512,83.527,386700000.0
2005-04-13 21:36:00,83.528,83.546,83.509,83.512,309400000.0
2005-04-13 21:37:00,83.529,83.54,83.484,83.484,638999999.0
2005-04-13 21:38:00,83.521,83.542,83.503,83.54,176500001.0
2005-04-13 21:39:00,83.498,83.539,83.496,83.503,308900002.0
2005-04-13 21:40:00,83.505,83.525,83.483,83.488,538100002.0
2005-04-13 21:41:00,83.517,83.532,83.49,83.51,287599999.0
2005-04-13 21:42:00,83.506,83.533,83.483,83.488,316799998.0
2005-04-13 21:43:00,83.494,83.518,83.471,83.497,313300002.0
2005-04-13 21:44:00,83.468,83.504,83.46,83.495,1004099996.0
2005-04-13 21:45:00,83.522,83.528,83.475,83.502,374799994.0
2005-04-13 21:46:00,83.503,83.527,83.493,83.506,244199999.0
2005-04-13 21:47:00,83.484,83.511,83.48,83.504,389600000.0
2005-04-13 21:48:00,83.494,83.525,83.472,83.503,614000003.0
2005-04-13 21:49:00,83.508,83.521,83.484,83.485,269700000.0
2005-04-13 21:50:00,83.503,83.527,83.498,83.511,192400001.0
2005-04-13 21:51:00,83.508,83.524,83.451,83.451,321899996.0
2005-04-13 21:52:00,83.517,83.52,83.468,83.469,136000001.0
2005-04-13 21:53:00,83.515,83.538,83.501,83.523,458599997.0
2005-04-13 21:54:00,83.503,83.54,83.498,83.531,284599999.0
2005-04-13 21:55:00,83.499,83.528,83.471,83.485,266699997.0
2005-04-13 21:56:00,83.465,83.513,83.465,83.497,322699997.0
2005-04-13 21:57:00,83.496,83.514,83.482,83.482,141300004.0
2005-04-13 21:58:00,83.477,83.498,83.465,83.475,222300001.0
2005-04-13 21:59:00,83.495,83.506,83.463,83.5,421700002.0
2005-04-13 22:00:00,83.485,83.513,83.471,83.5,566499997.0
2005-04-13 22:01:00,83.456,83.519,83.441,83.495,740999992.0
2005-04-13 22:02:00,83.477,83.503,83.461,83.487,941399996.0
2005-04-13 22:03:00,83.479,83.508,83.468,83.488,353599996.0
2005-04-13 22:04:00,83.477,83.5,83.46,83.473,779799998.0
2005-04-13 22:05:00,83.477,83.512,83.476,83.497,253800003.0
2005-04-13 22:06:00,83.486,83.494,83.459,83.466,240400001.0
2005-04-13 22:07:00,83.462,83.489,83.442,83.461,234000000.0
2005-04-13 22:08:00,83.472,83.499,83.471,83.491,257699997.0
2005-04-13 22:09:00,83.47,83.474,83.425,83.425,161899999.0
2005-04-13 22:10:00,83.463,83.463,83.418,83.418,178699999.0
2005-04-13 22:11:00,83.44,83.466,83.425,83.461,431200001.0
2005-04-13 22:12:00,83.441,83.457,83.41,83.438,263200002.0
2005-04-13 22:13:00,83.467,83.488,83.419,83.439,513799999.0
2005-04-13 22:14:00,83.431,83.473,83.427,83.462,343999998.0
2005-04-13 22:15:00,83.441,83.458,83.422,83.44,216600002.0
2005-04-13 22:16:00,83.456,83.488,83.445,83.475,413599999.0
2005-04-13 22:17:00,83.439,83.472,83.439,83.449,238200001.0
2005-04-13 22:18:00,83.438,83.502,83.422,83.433,527299999.0
2005-04-13 22:19:00,83.472,83.486,83.442,83.45,391300002.0
2005-04-13 22:20:00,83.442,83.495,83.434,83.458,226999997.0
2005-04-13 22:21:00,83.465,83.472,83.393,83.425,301200003.0
2005-04-13 22:22:00,83.423,83.474,83.423,83.463,284200001.0
2005-04-13 22:23:00,83.447,83.469,83.423,83.439,544699997.0
2005-04-13 22:24:00,83.429,83.47,83.422,83.443,324099999.0
2005-04-13 22:25:00,83.441,83.455,83.427,83.436,194200001.0
2005-04-13 22:26:00,83.439,83.459,83.428,83.45,174700000.0
2005-04-13 22:27:00,83.45,83.46,83.424,83.438,504599993.0
2005-04-13 22:28:00,83.433,83.454,83.417,83.448,256599998.0
2005-04-13 22:29:00,83.414,83.462,83.402,83.462,345699992.0
2005-04-13 22:30:00,83.479,83.479,83.437,83.452,203600004.0
2005-04-13 22:31:00,83.443,83.444,83.386,83.386,673499995.0
2005-04-13 22:32:00,83.428,83.451,83.42,83.44,307700005.0
2005-04-13 22:33:00,83.455,83.47,83.41,83.446,769399997.0
2005-04-13 22:34:00,83.442,83.476,83.433,83.433,570699999.0
2005-04-13 22:35:00,83.428,83.447,83.414,83.442,134099998.0
2005-04-13 22:36:00,83.457,83.465,83.422,83.427,333300000.0
2005-04-13 22:37:00,83.438,83.456,83.426,83.446,182199999.0
2005-04-13 22:38:00,83.454,83.48,83.432,83.48,158500003.0
2005-04-13 22:39:00,83.439,83.457,83.425,83.445,256599996.0
2005-04-13 22:40:00,83.457,83.475,83.43,83.447,268999996.0
2005-04-13 22:41:00,83.479,83.479,83.434,83.472,251099999.0
2005-04-13 22:42:00,83.428,83.462,83.412,83.453,172799999.0
2005-04-13 22:43:00,83.45,83.477,83.433,83.477,213900000.0
2005-04-13 22:44:00,83.437,83.48,83.42,83.434,362499998.0
2005-04-13 22:45:00,83.456,83.467,83.419,83.447,481000000.0
2005-04-13 22:46:00,83.435,83.481,83.427,83.456,300799998.0
2005-04-13 22:47:00,83.449,83.472,83.408,83.431,222099998.0
2005-04-13 22:48:00,83.45,83.474,83.426,83.465,410200003.0
2005-04-13 22:49:00,83.431,83.497,83.431,83.497,151500001.0
2005-04-13 22:50:00,83.472,83.476,83.443,83.452,159900001.0
2005-04-13 22:51:00,83.464,83.476,83.417,83.437,223099997.0
2005-04-13 22:52:00,83.487,83.505,83.47,83.486,204500002.0
2005-04-13 22:53:00,83.495,83.495,83.437,83.451,492799999.0
2005-04-13 22:54:00,83.454,83.48,83.434,83.46,235300000.0
2005-04-13 22:55:00,83.468,83.491,83.438,83.483,344699999.0
2005-04-13 22:56:00,83.438,83.475,83.427,83.445,215400001.0
2005-04-13 22:57:00,83.467,83.494,83.42,83.465,296499998.0
2005-04-13 22:58:00,83.443,83.482,83.419,83.47,182099997.0
2005-04-13 22:59:00,83.412,83.461,83.352,83.418,461999999.0
2005-04-13 23:00:00,83.459,83.465,83.426,83.441,279800001.0
2005-04-13 23:01:00,83.47,83.47,83.385,83.443,120600000.0
2005-04-13 23:02:00,83.445,83.471,83.44,83.464,193800002.0
2005-04-13 23:03:00,83.439,83.478,83.435,83.452,251000003.0
2005-04-13 23:04:00,83.454,83.471,83.421,83.436,255199998.0
2005-04-13 23:05:00,83.447,83.453,83.402,83.402,172900000.0
2005-04-13 23:06:00,83.439,83.456,83.414,83.426,194000000.0
2005-04-13 23:07:00,83.429,83.435,83.409,83.417,132900000.0
2005-04-13 23:08:00,83.423,83.443,83.392,83.414,240899997.0
2005-04-13 23:09:00,83.424,83.439,83.384,83.403,162300000.0
2005-04-13 23:10:00,83.423,83.479,83.404,83.404,180599997.0
2005-04-13 23:11:00,83.432,83.448,83.38,83.387,155799999.0
2005-04-13 23:12:00,83.406,83.438,83.406,83.407,138700000.0
2005-04-13 23:13:00,83.383,83.411,83.383,83.401,135500000.0
2005-04-13 23:14:00,83.417,83.438,83.404,83.415,206099998.0
2005-04-13 23:15:00,83.44,83.44,83.388,83.4,183900000.0
2005-04-13 23:16:00,83.403,83.428,83.386,83.41,233799997.0
2005-04-13 23:17:00,83.416,83.449,83.397,83.413,281500003.0
2005-04-13 23:18:00,83.433,83.442,83.419,83.432,225499998.0
2005-04-13 23:19:00,83.453,83.463,83.433,83.46,121100000.0
2005-04-13 23:20:00,83.439,83.489,83.434,83.483,222400002.0
2005-04-13 23:21:00,83.419,83.469,83.416,83.448,210899999.0
2005-04-13 23:22:00,83.446,83.472,83.427,83.435,174100001.0
2005-04-13 23:23:00,83.487,83.495,83.422,83.422,246099998.0
2005-04-13 23:24:00,83.463,83.495,83.455,83.492,282900003.0
2005-04-13 23:25:00,83.498,83.509,83.481,83.489,153800003.0
2005-04-13 23:26:00,83.474,83.488,83.453,83.463,255700000.0
2005-04-13 23:27:00,83.476,83.479,83.452,83.462,260299998.0
2005-04-13 23:28:00,83.429,83.467,83.427,83.427,190700000.0
2005-04-13 23:29:00,83.46,83.476,83.441,83.453,193100002.0
2005-04-13 23:30:00,83.42,83.472,83.42,83.469,157500000.0
2005-04-13 23:31:00,83.466,83.489,83.454,83.482,138999998.0
2005-04-13 23:32:00,83.495,83.519,83.47,83.481,83100001.0
2005-04-13 23:33:00,83.484,83.489,83.445,83.453,198400002.0
2005-04-13 23:34:00,83.453,83.48,83.423,83.435,272900001.0
2005-04-13 23:35:00,83.453,83.48,83.446,83.472,260000001.0
2005-04-13 23:36:00,83.456,83.489,83.421,83.43,221900000.0
2005-04-13 23:37:00,83.45,83.5,83.438,83.482,251199996.0
2005-04-13 23:38:00,83.463,83.481,83.444,83.453,243800002.0
2005-04-13 23:39:00,83.478,83.479,83.407,83.452,196100001.0
2005-04-13 23:40:00,83.492,83.5,83.447,83.447,218500002.0
2005-04-13 23:41:00,83.484,83.484,83.438,83.44,297299998.0
2005-04-13 23:42:00,83.467,83.481,83.443,83.443,314499998.0
2005-04-13 23:43:00,83.433,83.468,83.424,83.439,203799998.0
2005-04-13 23:44:00,83.447,83.464,83.433,83.46,251300000.0
2005-04-13 23:45:00,83.448,83.459,83.427,83.427,183700000.0
2005-04-13 23:46:00,83.428,83.469,83.419,83.469,307099998.0
2005-04-13 23:47:00,83.444,83.496,83.444,83.496,153599999.0
2005-04-13 23:48:00,83.446,83.473,83.426,83.455,205699998.0
2005-04-13 23:49:00,83.461,83.473,83.431,83.443,154699998.0
2005-04-13 23:50:00,83.447,83.479,83.432,83.458,75500000.0
2005-04-13 23:51:00,83.435,83.487,83.417,83.48,189300001.0
2005-04-13 23:52:00,83.455,83.485,83.434,83.455,127399999.0
2005-04-13 23:53:00,83.46,83.486,83.446,83.456,244600000.0
2005-04-13 23:54:00,83.487,83.489,83.459,83.479,206899997.0
2005-04-13 23:55:00,83.502,83.502,83.436,83.436,333199997.0
2005-04-13 23:56:00,83.455,83.472,83.44,83.458,210799995.0
2005-04-13 23:57:00,83.481,83.491,83.462,83.472,272600000.0
2005-04-13 23:58:00,83.475,83.49,83.458,83.461,192400002.0
2005-04-13 23:59:00,83.438,83.472,83.409,83.421,273399998.0
2005-04-14 00:00:00,83.413,83.462,83.413,83.426,147299998.0
2005-04-14 00:01:00,83.427,83.473,83.426,83.473,303900001.0
2005-04-14 00:02:00,83.463,83.477,83.431,83.447,161700001.0
2005-04-14 00:03:00,83.438,83.483,83.438,83.474,261400002.0
2005-04-14 00:04:00,83.487,83.488,83.439,83.469,161799997.0
2005-04-14 00:05:00,83.481,83.485,83.457,83.463,163200002.0
2005-04-14 00:06:00,83.481,83.501,83.455,83.464,193299996.0
2005-04-14 00:07:00,83.479,83.504,83.462,83.48,155700000.0
2005-04-14 00:08:00,83.445,83.478,83.445,83.462,96300000.0
2005-04-14 00:09:00,83.448,83.468,83.425,83.451,198200000.0
2005-04-14 00:10:00,83.436,83.466,83.427,83.461,144399999.0
2005-04-14 00:11:00,83.454,83.455,83.418,83.422,215800003.0
2005-04-14 00:12:00,83.399,83.446,83.399,83.422,238100004.0
2005-04-14 00:13:00,83.44,83.455,83.409,83.432,244400002.0
2005-04-14 00:14:00,83.45,83.459,83.416,83.416,170600002.0
2005-04-14 00:15:00,83.433,83.459,83.416,83.426,236499999.0
2005-04-14 00:16:00,83.445,83.476,83.436,83.461,159999998.0
2005-04-14 00:17:00,83.447,83.485,83.442,83.464,130999999.0
2005-04-14 00:18:00,83.469,83.497,83.455,83.476,233099997.0
2005-04-14 00:19:00,83.445,83.479,83.445,83.475,176100002.0
2005-04-14 00:20:00,83.418,83.466,83.418,83.458,279899999.0
2005-04-14 00:21:00,83.447,83.478,83.428,83.434,228200003.0
2005-04-14 00:22:00,83.444,83.474,83.433,83.437,233399998.0
2005-04-14 00:23:00,83.453,83.479,83.422,83.456,311700002.0
2005-04-14 00:24:00,83.435,83.462,83.419,83.439,190899999.0
2005-04-14 00:25:00,83.438,83.465,83.421,83.447,105800002.0
2005-04-14 00:26:00,83.431,83.458,83.424,83.448,196899998.0
2005-04-14 00:27:00,83.445,83.458,83.407,83.441,162099999.0
2005-04-14 00:28:00,83.411,83.455,83.4,83.417,236600002.0
2005-04-14 00:29:00,83.404,83.439,83.404,83.425,151600001.0
2005-04-14 00:30:00,83.45,83.453,83.407,83.407,223300001.0
2005-04-14 00:31:00,83.443,83.444,83.416,83.416,119700000.0
2005-04-14 00:32:00,83.411,83.438,83.396,83.428,172200000.0
2005-04-14 00:33:00,83.42,83.45,83.406,83.414,138999999.0
2005-04-14 00:34:00,83.405,83.426,83.394,83.418,184600001.0
2005-04-14 00:35:00,83.414,83.442,83.414,83.44,134100000.0
2005-04-14 00:36:00,83.409,83.439,83.396,83.439,230400000.0
2005-04-14 00:37:00,83.434,83.443,83.393,83.393,190000000.0
2005-04-14 00:38:00,83.392,83.428,83.373,83.405,279899998.0
2005-04-14 00:39:00,83.431,83.449,83.416,83.447,181599999.0
2005-04-14 00:40:00,83.385,83.463,83.385,83.448,155000003.0
2005-04-14 00:41:00,83.449,83.462,83.429,83.452,216599999.0
2005-04-14 00:42:00,83.44,83.449,83.391,83.391,209699999.0
2005-04-14 00:43:00,83.416,83.438,83.378,83.438,162499999.0
2005-04-14 00:44:00,83.436,83.459,83.424,83.448,120500000.0
2005-04-14 00:45:00,83.449,83.485,83.436,83.458,197299998.0
2005-04-14 00:46:00,83.506,83.53,83.499,83.513,215700001.0
2005-04-14 00:47:00,83.537,83.537,83.505,83.506,220800001.0
2005-04-14 00:48:00,83.493,83.506,83.459,83.478,167599999.0
2005-04-14 00:49:00,83.45,83.471,83.431,83.471,107400000.0
2005-04-14 00:50:00,83.465,83.482,83.422,83.434,227999999.0
2005-04-14 00:51:00,83.439,83.449,83.389,83.449,194599997.0
2005-04-14 00:52:00,83.43,83.47,83.419,83.47,161099999.0
2005-04-14 00:53:00,83.433,83.46,83.429,83.447,131400001.0
2005-04-14 00:54:00,83.44,83.475,83.438,83.468,223499999.0
2005-04-14 00:55:00,83.475,83.491,83.452,83.454,331200003.0
2005-04-14 00:56:00,83.459,83.494,83.457,83.465,243700003.0
2005-04-14 00:57:00,83.454,83.474,83.446,83.465,147799999.0
2005-04-14 00:58:00,83.472,83.489,83.464,83.473,150199997.0
2005-04-14 00:59:00,83.474,83.515,83.465,83.515,145300000.0
2005-04-14 01:00:00,83.506,83.546,83.475,83.492,296499996.0
2005-04-14 01:01:00,83.475,83.499,83.447,83.485,185199997.0
2005-04-14 01:02:00,83.486,83.498,83.446,83.46,157099999.0
2005-04-14 01:03:00,83.452,83.498,83.447,83.475,160700000.0
2005-04-14 01:04:00,83.45,83.49,83.443,83.485,321099999.0
2005-04-14 01:05:00,83.465,83.493,83.458,83.468,371999997.0
2005-04-14 01:06:00,83.456,83.479,83.439,83.479,156600000.0
2005-04-14 01:07:00,83.463,83.486,83.446,83.457,267399998.0
2005-04-14 01:08:00,83.453,83.487,83.433,83.446,291299999.0
2005-04-14 01:09:00,83.437,83.473,83.425,83.458,234999999.0
2005-04-14 01:10:00,83.432,83.468,83.426,83.441,103900000.0
2005-04-14 01:11:00,83.43,83.454,83.414,83.426,216399999.0
2005-04-14 01:12:00,83.43,83.436,83.413,83.415,172499999.0
2005-04-14 01:13:00,83.42,83.429,83.383,83.383,235900002.0
2005-04-14 01:14:00,83.406,83.434,83.39,83.392,304099996.0
2005-04-14 01:15:00,83.355,83.399,83.335,83.37,161900002.0
2005-04-14 01:16:00,83.37,83.406,83.365,83.369,211499998.0
2005-04-14 01:17:00,83.372,83.408,83.349,83.384,289999997.0
2005-04-14 01:18:00,83.369,83.412,83.366,83.395,216699999.0
2005-04-14 01:19:00,83.395,83.415,83.384,83.402,308600000.0
2005-04-14 01:20:00,83.393,83.413,83.375,83.375,126700001.0
2005-04-14 01:21:00,83.385,83.406,83.367,83.392,185000001.0
2005-04-14 01:22:00,83.375,83.39,83.351,83.364,162799998.0
2005-04-14 01:23:00,83.352,83.382,83.332,83.343,172200002.0
2005-04-14 01:24:00,83.373,83.415,83.347,83.415,271400002.0
2005-04-14 01:25:00,83.388,83.398,83.369,83.375,250599999.0
2005-04-14 01:26:00,83.379,83.423,83.379,83.42,243300002.0
2005-04-14 01:27:00,83.414,83.414,83.375,83.378,138799997.0
2005-04-14 01:28:00,83.396,83.418,83.388,83.402,190599999.0
2005-04-14 01:29:00,83.378,83.426,83.376,83.423,199199997.0
2005-04-14 01:30:00,83.387,83.42,83.375,83.389,142099997.0
2005-04-14 01:31:00,83.415,83.45,83.395,83.415,288499997.0
2005-04-14 01:32:00,83.391,83.421,83.39,83.415,211300001.0
2005-04-14 01:33:00,83.389,83.408,83.376,83.406,318600002.0
2005-04-14 01:34:00,83.366,83.408,83.358,83.366,133499999.0
2005-04-14 01:35:00,83.342,83.371,83.342,83.357,161500001.0
2005-04-14 01:36:00,83.342,83.371,83.332,83.366,269300002.0
2005-04-14 01:37:00,83.348,83.378,83.344,83.364,262600000.0
2005-04-14 01:38:00,83.343,83.375,83.339,83.359,182800001.0
2005-04-14 01:39:00,83.344,83.375,83.338,83.372,334499996.0
2005-04-14 01:40:00,83.37,83.392,83.345,83.364,171700001.0
2005-04-14 01:41:00,83.363,83.363,83.325,83.33,114600000.0
2005-04-14 01:42:00,83.357,83.361,83.336,83.336,154500001.0
2005-04-14 01:43:00,83.34,83.379,83.332,83.373,270999998.0
2005-04-14 01:44:00,83.348,83.371,83.333,83.337,147400002.0
2005-04-14 01:45:00,83.347,83.374,83.323,83.34,242600001.0
2005-04-14 01:46:00,83.372,83.399,83.354,83.381,204500001.0
2005-04-14 01:47:00,83.383,83.386,83.362,83.368,167600003.0
2005-04-14 01:48:00,83.327,83.373,83.327,83.367,175100000.0
2005-04-14 01:49:00,83.351,83.376,83.329,83.338,219399999.0
2005-04-14 01:50:00,83.38,83.385,83.352,83.37,173799998.0
2005-04-14 01:51:00,83.377,83.395,83.356,83.377,143899999.0
2005-04-14 01:52:00,83.379,83.396,83.362,83.368,274199996.0
2005-04-14 01:53:00,83.381,83.401,83.37,83.381,183399997.0
2005-04-14 01:54:00,83.37,83.385,83.352,83.352,105500000.0
2005-04-14 01:55:00,83.389,83.41,83.358,83.368,163999999.0
2005-04-14 01:56:00,83.346,83.372,83.332,83.334,177299997.0
2005-04-14 01:57:00,83.37,83.393,83.356,83.372,158499999.0
2005-04-14 01:58:00,83.353,83.377,83.338,83.371,188500000.0
2005-04-14 01:59:00,83.375,83.394,83.349,83.37,391099998.0
2005-04-14 02:00:00,83.372,83.395,83.345,83.385,142000000.0
2005-04-14 02:01:00,83.382,83.394,83.353,83.379,310299999.0
2005-04-14 02:02:00,83.369,83.391,83.354,83.38,181399999.0
2005-04-14 02:03:00,83.39,83.395,83.353,83.376,236600000.0
2005-04-14 02:04:00,83.364,83.384,83.344,83.372,232500000.0
2005-04-14 02:05:00,83.375,83.399,83.368,83.377,163000000.0
2005-04-14 02:06:00,83.383,83.408,83.369,83.386,239199999.0
2005-04-14 02:07:00,83.389,83.405,83.366,83.403,339600002.0
2005-04-14 02:08:00,83.391,83.423,83.391,83.407,256100000.0
2005-04-14 02:09:00,83.418,83.432,83.374,83.399,169700004.0
2005-04-14 02:10:00,83.375,83.385,83.36,83.373,255600001.0
2005-04-14 02:11:00,83.361,83.382,83.352,83.375,178599998.0
2005-04-14 02:12:00,83.367,83.377,83.351,83.357,184700000.0
2005-04-14 02:13:00,83.377,83.378,83.346,83.346,234199995.0
2005-04-14 02:14:00,83.35,83.362,83.332,83.34,207399998.0
2005-04-14 02:15:00,83.346,83.362,83.302,83.343,345700006.0
2005-04-14 02:16:00,83.347,83.354,83.319,83.324,200100001.0
2005-04-14 02:17:00,83.36,83.363,83.316,83.342,253600001.0
2005-04-14 02:18:00,83.328,83.348,83.315,83.32,220799993.0
2005-04-14 02:19:00,83.328,83.329,83.29,83.29,281200002.0
2005-04-14 02:20:00,83.311,83.327,83.298,83.325,127200000.0
2005-04-14 02:21:00,83.303,83.317,83.281,83.303,307800000.0
2005-04-14 02:22:00,83.305,83.33,83.287,83.311,189999998.0
2005-04-14 02:23:00,83.306,83.324,83.293,83.323,287599996.0
2005-04-14 02:24:00,83.303,83.329,83.296,83.322,171699998.0
2005-04-14 02:25:00,83.318,83.318,83.281,83.295,233999999.0
2005-04-14 02:26:00,83.327,83.327,83.282,83.282,198000001.0
2005-04-14 02:27:00,83.287,83.3,83.271,83.293,239100000.0
2005-04-14 02:28:00,83.298,83.306,83.283,83.291,286900002.0
2005-04-14 02:29:00,83.331,83.338,83.3,83.313,187400003.0
2005-04-14 02:30:00,83.316,83.336,83.296,83.328,147700003.0
2005-04-14 02:31:00,83.319,83.329,83.296,83.307,171200000.0
2005-04-14 02:32:00,83.33,83.341,83.305,83.305,211799998.0
2005-04-14 02:33:00,83.318,83.337,83.309,83.317,277900000.0
2005-04-14 02:34:00,83.315,83.337,83.303,83.316,176499998.0
2005-04-14 02:35:00,83.328,83.364,83.311,83.322,106700000.0
2005-04-14 02:36:00,83.327,83.361,83.326,83.346,188600000.0
2005-04-14 02:37:00,83.341,83.376,83.328,83.337,243499997.0
2005-04-14 02:38:00,83.352,83.367,83.326,83.339,212200000.0
2005-04-14 02:39:00,83.35,83.377,83.324,83.337,246400000.0
2005-04-14 02:40:00,83.345,83.373,83.337,83.342,193300001.0
2005-04-14 02:41:00,83.338,83.398,83.323,83.398,167999999.0
2005-04-14 02:42:00,83.353,83.382,83.345,83.382,153199999.0
2005-04-14 02:43:00,83.366,83.424,83.366,83.41,325600002.0
2005-04-14 02:44:00,83.385,83.409,83.376,83.401,193699998.0
2005-04-14 02:45:00,83.404,83.42,83.386,83.387,213700000.0
2005-04-14 02:46:00,83.401,83.438,83.388,83.428,177299999.0
2005-04-14 02:47:00,83.433,83.441,83.384,83.384,359000000.0
2005-04-14 02:48:00,83.401,83.438,83.386,83.436,302499996.0
2005-04-14 02:49:00,83.427,83.454,83.419,83.431,124000000.0
2005-04-14 02:50:00,83.409,83.449,83.401,83.449,198900003.0
2005-04-14 02:51:00,83.423,83.443,83.416,83.44,142600002.0
2005-04-14 02:52:00,83.429,83.446,83.407,83.416,158600001.0
2005-04-14 02:53:00,83.455,83.457,83.42,83.424,242200000.0
2005-04-14 02:54:00,83.415,83.441,83.41,83.427,209100000.0
2005-04-14 02:55:00,83.416,83.437,83.399,83.412,208900002.0
2005-04-14 02:56:00,83.398,83.434,83.393,83.432,264399997.0
2005-04-14 02:57:00,83.417,83.447,83.4,83.447,333500001.0
2005-04-14 02:58:00,83.439,83.449,83.409,83.421,159400001.0
2005-04-14 02:59:00,83.411,83.435,83.401,83.42,240899997.0
2005-04-14 03:00:00,83.415,83.422,83.378,83.385,173699997.0
2005-04-14 03:01:00,83.369,83.4,83.364,83.39,198799997.0
2005-04-14 03:02:00,83.372,83.409,83.365,83.388,189899998.0
2005-04-14 03:03:00,83.399,83.399,83.361,83.379,232499999.0
2005-04-14 03:04:00,83.385,83.405,83.36,83.391,206799998.0
2005-04-14 03:05:00,83.374,83.401,83.36,83.375,317499999.0
2005-04-14 03:06:00,83.359,83.391,83.349,83.362,140800001.0
2005-04-14 03:07:00,83.373,83.407,83.373,83.391,212599999.0
2005-04-14 03:08:00,83.386,83.401,83.366,83.383,277700000.0
2005-04-14 03:09:00,83.384,83.395,83.363,83.367,271700001.0
2005-04-14 03:10:00,83.346,83.384,83.334,83.358,156000000.0
2005-04-14 03:11:00,83.38,83.387,83.358,83.361,304599998.0
2005-04-14 03:12:00,83.393,83.393,83.347,83.36,190699999.0
2005-04-14 03:13:00,83.351,83.38,83.341,83.36,167400002.0
2005-04-14 03:14:00,83.353,83.369,83.336,83.344,213700000.0
2005-04-14 03:15:00,83.356,83.371,83.337,83.355,242300001.0
2005-04-14 03:16:00,83.346,83.375,83.346,83.372,216399998.0
2005-04-14 03:17:00,83.365,83.393,83.338,83.353,225200000.0
2005-04-14 03:18:00,83.367,83.376,83.343,83.362,81600000.0
2005-04-14 03:19:00,83.351,83.37,83.333,83.348,193899999.0
2005-04-14 03:20:00,83.385,83.385,83.346,83.346,190400001.0
2005-04-14 03:21:00,83.352,83.37,83.334,83.356,154700000.0
2005-04-14 03:22:00,83.37,83.398,83.356,83.395,102899999.0
2005-04-14 03:23:00,83.376,83.388,83.357,83.37,120800001.0
2005-04-14 03:24:00,83.37,83.395,83.359,83.374,260399995.0
2005-04-14 03:25:00,83.375,83.401,83.36,83.377,260799999.0
2005-04-14 03:26:00,83.383,83.406,83.354,83.354,140100000.0
2005-04-14 03:27:00,83.386,83.405,83.362,83.382,272899998.0
2005-04-14 03:28:00,83.385,83.41,83.366,83.366,271600002.0
2005-04-14 03:29:00,83.381,83.409,83.366,83.403,327900001.0
2005-04-14 03:30:00,83.403,83.416,83.384,83.387,210399999.0
2005-04-14 03:31:00,83.4,83.42,83.384,83.398,202500000.0
2005-04-14 03:32:00,83.386,83.431,83.384,83.415,199300002.0
2005-04-14 03:33:00,83.389,83.414,83.368,83.381,228099998.0
2005-04-14 03:34:00,83.392,83.396,83.346,83.377,157700001.0
2005-04-14 03:35:00,83.412,83.425,83.369,83.392,133299999.0
2005-04-14 03:36:00,83.417,83.431,83.399,83.401,168700001.0
2005-04-14 03:37:00,83.434,83.45,83.411,83.432,232199997.0
2005-04-14 03:38:00,83.433,83.458,83.423,83.438,133000000.0
2005-04-14 03:39:00,83.423,83.458,83.423,83.448,164300000.0
2005-04-14 03:40:00,83.411,83.458,83.411,83.44,254000000.0
2005-04-14 03:41:00,83.423,83.454,83.417,83.446,195099999.0
2005-04-14 03:42:00,83.445,83.459,83.415,83.415,164099998.0
2005-04-14 03:43:00,83.411,83.454,83.39,83.419,250900001.0
2005-04-14 03:44:00,83.437,83.439,83.386,83.398,209099998.0
2005-04-14 03:45:00,83.424,83.428,83.395,83.403,132300000.0
2005-04-14 03:46:00,83.414,83.44,83.401,83.437,211599996.0
2005-04-14 03:47:00,83.418,83.441,83.403,83.419,190200002.0
2005-04-14 03:48:00,83.414,83.432,83.396,83.41,160999999.0
2005-04-14 03:49:00,83.439,83.443,83.391,83.41,193099997.0
2005-04-14 03:50:00,83.41,83.433,83.4,83.429,176500003.0
2005-04-14 03:51:00,83.405,83.467,83.392,83.465,201800001.0
2005-04-14 03:52:00,83.432,83.469,83.425,83.439,250799998.0
2005-04-14 03:53:00,83.441,83.472,83.417,83.443,148099997.0
2005-04-14 03:54:00,83.432,83.464,83.422,83.435,226599999.0
2005-04-14 03:55:00,83.444,83.462,83.419,83.451,176299998.0
2005-04-14 03:56:00,83.453,83.47,83.426,83.428,308300001.0
2005-04-14 03:57:00,83.431,83.458,83.405,83.409,197600001.0
2005-04-14 03:58:00,83.436,83.475,83.434,83.437,211700001.0
2005-04-14 03:59:00,83.444,83.475,83.438,83.447,163700002.0
2005-04-14 04:00:00,83.443,83.461,83.419,83.437,160099999.0
2005-04-14 04:01:00,83.421,83.475,83.407,83.451,214199999.0
2005-04-14 04:02:00,83.425,83.483,83.425,83.483,58300000.0
2005-04-14 04:03:00,83.473,83.473,83.44,83.463,184199997.0
2005-04-14 04:04:00,83.467,83.485,83.428,83.463,169700000.0
2005-04-14 04:05:00,83.472,83.488,83.447,83.466,165700005.0
2005-04-14 04:06:00,83.42,83.468,83.377,83.384,167800001.0
2005-04-14 04:07:00,83.407,83.428,83.38,83.404,155000000.0
2005-04-14 04:08:00,83.412,83.428,83.389,83.389,140700000.0
2005-04-14 04:09:00,83.424,83.424,83.396,83.404,185400001.0
2005-04-14 04:10:00,83.42,83.437,83.396,83.417,137100000.0
2005-04-14 04:11:00,83.42,83.432,83.395,83.395,215499996.0
2005-04-14 04:12:00,83.398,83.429,83.39,83.405,193599997.0
2005-04-14 04:13:00,83.408,83.436,83.385,83.411,169700002.0
2005-04-14 04:14:00,83.427,83.434,83.41,83.414,187599997.0
2005-04-14 04:15:00,83.426,83.439,83.402,83.42,248499999.0
2005-04-14 04:16:00,83.463,83.463,83.405,83.406,271299997.0
2005-04-14 04:17:00,83.413,83.437,83.392,83.402,174100001.0
2005-04-14 04:18:00,83.414,83.425,83.389,83.392,174199999.0
2005-04-14 04:19:00,83.394,83.41,83.375,83.375,253199999.0
2005-04-14 04:20:00,83.375,83.397,83.356,83.362,256799997.0
2005-04-14 04:21:00,83.366,83.39,83.352,83.369,177599997.0
2005-04-14 04:22:00,83.363,83.382,83.334,83.334,151800001.0
2005-04-14 04:23:00,83.348,83.369,83.33,83.366,158400000.0
2005-04-14 04:24:00,83.306,83.363,83.306,83.363,170100002.0
2005-04-14 04:25:00,83.35,83.371,83.334,83.345,225299998.0
2005-04-14 04:26:00,83.335,83.368,83.335,83.351,193400000.0
2005-04-14 04:27:00,83.358,83.362,83.329,83.335,148700002.0
2005-04-14 04:28:00,83.338,83.368,83.321,83.357,211199997.0
2005-04-14 04:29:00,83.36,83.387,83.339,83.354,217000003.0
2005-04-14 04:30:00,83.38,83.385,83.358,83.367,243299998.0
2005-04-14 04:31:00,83.371,83.389,83.323,83.335,230200000.0
2005-04-14 04:32:00,83.352,83.363,83.324,83.35,223599999.0
2005-04-14 04:33:00,83.35,83.369,83.321,83.329,246799997.0
2005-04-14 04:34:00,83.312,83.351,83.312,83.333,191499999.0
2005-04-14 04:35:00,83.313,83.347,83.308,83.323,156600000.0
2005-04-14 04:36:00,83.314,83.335,83.276,83.277,125100002.0
2005-04-14 04:37:00,83.275,83.31,83.26,83.286,105399999.0
2005-04-14 04:38:00,83.282,83.323,83.266,83.31,163099997.0
2005-04-14 04:39:00,83.32,83.33,83.293,83.293,226100000.0
2005-04-14 04:40:00,83.288,83.318,83.283,83.302,236100002.0
2005-04-14 04:41:00,83.326,83.328,83.291,83.299,222899999.0
2005-04-14 04:42:00,83.297,83.321,83.278,83.317,205400001.0
2005-04-14 04:43:00,83.332,83.342,83.316,83.342,128399997.0
2005-04-14 04:44:00,83.331,83.336,83.303,83.312,220500000.0
2005-04-14 04:45:00,83.298,83.339,83.298,83.329,166599998.0
2005-04-14 04:46:00,83.332,83.356,83.324,83.332,172099999.0
2005-04-14 04:47:00,83.322,83.342,83.297,83.325,226699995.0
2005-04-14 04:48:00,83.299,83.333,83.297,83.328,190700000.0
2005-04-14 04:49:00,83.312,83.339,83.297,83.339,254799999.0
2005-04-14 04:50:00,83.324,83.366,83.324,83.344,265600002.0
2005-04-14 04:51:00,83.348,83.381,83.344,83.362,266199998.0
2005-04-14 04:52:00,83.363,83.391,83.352,83.386,196200001.0
2005-04-14 04:53:00,83.358,83.395,83.342,83.355,390299999.0
2005-04-14 04:54:00,83.333,83.373,83.324,83.363,253100000.0
2005-04-14 04:55:00,83.337,83.389,83.337,83.383,172900000.0
2005-04-14 04:56:00,83.361,83.401,83.36,83.388,201700001.0
2005-04-14 04:57:00,83.347,83.376,83.337,83.363,173699998.0
2005-04-14 04:58:00,83.365,83.395,83.364,83.366,212200000.0
2005-04-14 04:59:00,83.369,83.423,83.369,83.421,171900000.0
2005-04-14 05:00:00,83.406,83.425,83.39,83.402,116300002.0
2005-04-14 05:01:00,83.434,83.44,83.403,83.421,205099998.0
2005-04-14 05:02:00,83.397,83.423,83.385,83.395,203499999.0
2005-04-14 05:03:00,83.385,83.425,83.368,83.405,150499999.0
2005-04-14 05:04:00,83.4,83.423,83.393,83.423,168900002.0
2005-04-14 05:05:00,83.393,83.42,83.355,83.388,134999998.0
2005-04-14 05:06:00,83.368,83.406,83.368,83.398,147200000.0
2005-04-14 05:07:00,83.403,83.445,83.388,83.405,196599999.0
2005-04-14 05:08:00,83.423,83.439,83.406,83.409,162600002.0
2005-04-14 05:09:00,83.415,83.433,83.402,83.433,341500000.0
2005-04-14 05:10:00,83.401,83.434,83.39,83.395,128699998.0
2005-04-14 05:11:00,83.383,83.413,83.338,83.338,259899998.0
2005-04-14 05:12:00,83.381,83.406,83.367,83.378,118600000.0
2005-04-14 05:13:00,83.387,83.397,83.367,83.382,186199998.0
2005-04-14 05:14:00,83.366,83.405,83.366,83.387,183199998.0
2005-04-14 05:15:00,83.387,83.388,83.355,83.363,287999998.0
2005-04-14 05:16:00,83.363,83.395,83.344,83.37,207600000.0
2005-04-14 05:17:00,83.345,83.392,83.345,83.381,291000002.0
2005-04-14 05:18:00,83.36,83.384,83.349,83.379,281600000.0
2005-04-14 05:19:00,83.411,83.411,83.369,83.369,211199999.0
2005-04-14 05:20:00,83.382,83.39,83.336,83.336,201500004.0
2005-04-14 05:21:00,83.354,83.39,83.354,83.379,199400000.0
2005-04-14 05:22:00,83.364,83.397,83.347,83.397,240799999.0
2005-04-14 05:23:00,83.357,83.394,83.341,83.362,254600000.0
2005-04-14 05:24:00,83.362,83.375,83.343,83.347,162599999.0
2005-04-14 05:25:00,83.361,83.384,83.337,83.358,169600002.0
2005-04-14 05:26:00,83.354,83.389,83.346,83.36,114700000.0
2005-04-14 05:27:00,83.384,83.404,83.364,83.37,167200000.0
2005-04-14 05:28:00,83.378,83.394,83.341,83.374,254000003.0
2005-04-14 05:29:00,83.357,83.41,83.357,83.41,184899998.0
2005-04-14 05:30:00,83.378,83.418,83.368,83.382,162200000.0
2005-04-14 05:31:00,83.398,83.418,83.379,83.404,248600000.0
2005-04-14 05:32:00,83.39,83.426,83.386,83.399,171500000.0
2005-04-14 05:33:00,83.413,83.432,83.391,83.416,144899999.0
2005-04-14 05:34:00,83.417,83.443,83.403,83.425,249900000.0
2005-04-14 05:35:00,83.417,83.439,83.408,83.423,161100000.0
2005-04-14 05:36:00,83.39,83.429,83.39,83.42,190600002.0
2005-04-14 05:37:00,83.402,83.43,83.384,83.4,164600001.0
2005-04-14 05:38:00,83.399,83.439,83.385,83.438,290999996.0
2005-04-14 05:39:00,83.405,83.444,83.403,83.429,212499998.0
2005-04-14 05:40:00,83.403,83.432,83.398,83.415,221200000.0
2005-04-14 05:41:00,83.411,83.44,83.399,83.419,163600000.0
2005-04-14 05:42:00,83.408,83.436,83.398,83.428,252899999.0
2005-04-14 05:43:00,83.449,83.459,83.424,83.426,128499999.0
2005-04-14 05:44:00,83.428,83.458,83.402,83.439,124100001.0
2005-04-14 05:45:00,83.461,83.469,83.432,83.441,235399998.0
2005-04-14 05:46:00,83.413,83.463,83.413,83.463,223700000.0
2005-04-14 05:47:00,83.469,83.471,83.442,83.442,187400000.0
2005-04-14 05:48:00,83.448,83.452,83.422,83.428,239399998.0
2005-04-14 05:49:00,83.425,83.469,83.425,83.452,266499997.0
2005-04-14 05:50:00,83.443,83.465,83.431,83.447,146500002.0
2005-04-14 05:51:00,83.428,83.472,83.415,83.472,160100002.0
2005-04-14 05:52:00,83.418,83.453,83.417,83.441,150600002.0
2005-04-14 05:53:00,83.434,83.459,83.407,83.427,233100001.0
2005-04-14 05:54:00,83.396,83.451,83.396,83.435,203099998.0
2005-04-14 05:55:00,83.452,83.46,83.402,83.402,184799999.0
2005-04-14 05:56:00,83.415,83.442,83.405,83.417,175700000.0
2005-04-14 05:57:00,83.412,83.423,83.388,83.412,148500000.0
2005-04-14 05:58:00,83.376,83.415,83.376,83.405,136900000.0
2005-04-14 05:59:00,83.392,83.398,83.372,83.374,88500000.0
2005-04-14 06:00:00,83.402,83.429,83.383,83.402,274199998.0
2005-04-14 06:01:00,83.424,83.424,83.373,83.373,123100001.0
2005-04-14 06:02:00,83.406,83.42,83.385,83.387,457799992.0
2005-04-14 06:03:00,83.391,83.42,83.378,83.399,166499998.0
2005-04-14 06:04:00,83.399,83.416,83.388,83.399,191600001.0
2005-04-14 06:05:00,83.407,83.413,83.385,83.398,217199996.0
2005-04-14 06:06:00,83.393,83.415,83.369,83.404,143099998.0
2005-04-14 06:07:00,83.373,83.414,83.367,83.385,254700001.0
2005-04-14 06:08:00,83.399,83.415,83.368,83.384,160200002.0
2005-04-14 06:09:00,83.41,83.414,83.377,83.397,139100000.0
2005-04-14 06:10:00,83.372,83.406,83.365,83.399,177399999.0
2005-04-14 06:11:00,83.386,83.417,83.381,83.388,276599998.0
2005-04-14 06:12:00,83.396,83.417,83.377,83.407,138100000.0
2005-04-14 06:13:00,83.384,83.413,83.38,83.402,172700002.0
2005-04-14 06:14:00,83.381,83.401,83.354,83.375,176799997.0
2005-04-14 06:15:00,83.381,83.404,83.367,83.37,181099997.0
2005-04-14 06:16:00,83.364,83.396,83.36,83.385,236400001.0
2005-04-14 06:17:00,83.39,83.406,83.373,83.39,142200002.0
2005-04-14 06:18:00,83.38,83.406,83.366,83.392,196100000.0
2005-04-14 06:19:00,83.395,83.403,83.359,83.359,254399999.0
2005-04-14 06:20:00,83.378,83.402,83.363,83.38,186199997.0
2005-04-14 06:21:00,83.391,83.414,83.385,83.412,147600001.0
2005-04-14 06:22:00,83.383,83.42,83.376,83.403,286799997.0
2005-04-14 06:23:00,83.425,83.436,83.404,83.413,111200000.0
2005-04-14 06:24:00,83.439,83.449,83.405,83.406,195999999.0
2005-04-14 06:25:00,83.404,83.459,83.402,83.441,224299997.0
2005-04-14 06:26:00,83.424,83.459,83.417,83.439,219799997.0
2005-04-14 06:27:00,83.448,83.454,83.416,83.417,169800000.0
2005-04-14 06:28:00,83.417,83.432,83.403,83.408,262299998.0
2005-04-14 06:29:00,83.441,83.441,83.399,83.43,141299997.0
2005-04-14 06:30:00,83.411,83.441,83.411,83.43,126499999.0
2005-04-14 06:31:00,83.436,83.456,83.409,83.414,159499999.0
2005-04-14 06:32:00,83.403,83.46,83.403,83.46,231599996.0
2005-04-14 06:33:00,83.438,83.443,83.413,83.414,278499998.0
2005-04-14 06:34:00,83.402,83.442,83.402,83.414,153600000.0
2005-04-14 06:35:00,83.433,83.433,83.391,83.4,174999999.0
2005-04-14 06:36:00,83.407,83.412,83.389,83.407,257699999.0
2005-04-14 06:37:00,83.388,83.421,83.387,83.397,128799999.0
2005-04-14 06:38:00,83.41,83.432,83.386,83.401,230399998.0
2005-04-14 06:39:00,83.42,83.425,83.378,83.386,237299998.0
2005-04-14 06:40:00,83.397,83.417,83.386,83.41,159600001.0
2005-04-14 06:41:00,83.4,83.433,83.399,83.43,131000002.0
2005-04-14 06:42:00,83.401,83.438,83.392,83.408,315799993.0
2005-04-14 06:43:00,83.395,83.42,83.385,83.403,167399999.0
2005-04-14 06:44:00,83.413,83.423,83.384,83.384,157000000.0
2005-04-14 06:45:00,83.395,83.42,83.38,83.396,242199996.0
2005-04-14 06:46:00,83.387,83.414,83.378,83.392,181100000.0
2005-04-14 06:47:00,83.382,83.414,83.382,83.4,153399999.0
2005-04-14 06:48:00,83.383,83.4,83.365,83.366,179600000.0
2005-04-14 06:49:00,83.361,83.407,83.361,83.398,158300001.0
2005-04-14 06:50:00,83.357,83.394,83.35,83.366,259399999.0
2005-04-14 06:51:00,83.372,83.405,83.361,83.389,222399997.0
2005-04-14 06:52:00,83.367,83.409,83.351,83.373,142000003.0
2005-04-14 06:53:00,83.364,83.386,83.357,83.384,208799999.0
2005-04-14 06:54:00,83.351,83.38,83.342,83.38,255599999.0
2005-04-14 06:55:00,83.367,83.396,83.367,83.376,232000001.0
2005-04-14 06:56:00,83.363,83.382,83.34,83.362,95600000.0
2005-04-14 06:57:00,83.377,83.4,83.366,83.372,115200000.0
2005-04-14 06:58:00,83.359,83.372,83.333,83.343,227300004.0
2005-04-14 06:59:00,83.39,83.401,83.366,83.381,188100001.0
2005-04-14 07:00:00,83.375,83.411,83.359,83.392,134000001.0
2005-04-14 07:01:00,83.393,83.406,83.372,83.395,269599999.0
2005-04-14 07:02:00,83.402,83.412,83.376,83.38,236299999.0
2005-04-14 07:03:00,83.374,83.409,83.367,83.39,297900000.0
2005-04-14 07:04:00,83.396,83.404,83.374,83.374,124799999.0
2005-04-14 07:05:00,83.369,83.393,83.355,83.368,231400001.0
2005-04-14 07:06:00,83.355,83.41,83.355,83.404,124699999.0
2005-04-14 07:07:00,83.383,83.408,83.365,83.393,148900001.0
2005-04-14 07:08:00,83.386,83.396,83.351,83.381,145800000.0
2005-04-14 07:09:00,83.369,83.417,83.369,83.394,254700003.0
2005-04-14 07:10:00,83.396,83.399,83.363,83.363,157100001.0
2005-04-14 07:11:00,83.393,83.407,83.377,83.382,143800001.0
2005-04-14 07:12:00,83.375,83.421,83.375,83.421,158800000.0
2005-04-14 07:13:00,83.404,83.419,83.384,83.397,177500001.0
2005-04-14 07:14:00,83.408,83.42,83.388,83.405,243500001.0
2005-04-14 07:15:00,83.394,83.411,83.374,83.387,210600001.0
2005-04-14 07:16:00,83.374,83.427,83.374,83.406,205499998.0
2005-04-14 07:17:00,83.398,83.429,83.392,83.407,171599998.0
2005-04-14 07:18:00,83.403,83.43,83.395,83.419,140000000.0
2005-04-14 07:19:00,83.406,83.44,83.388,83.424,218600000.0
2005-04-14 07:20:00,83.416,83.44,83.4,83.427,164200002.0
2005-04-14 07:21:00,83.404,83.458,83.404,83.441,159899995.0
2005-04-14 07:22:00,83.413,83.437,83.391,83.437,105400000.0
2005-04-14 07:23:00,83.425,83.454,83.419,83.439,274800002.0
2005-04-14 07:24:00,83.436,83.462,83.415,83.447,262200001.0
2005-04-14 07:25:00,83.44,83.477,83.44,83.45,408899999.0
2005-04-14 07:26:00,83.433,83.477,83.433,83.446,328000000.0
2005-04-14 07:27:00,83.429,83.454,83.423,83.43,191700002.0
2005-04-14 07:28:00,83.44,83.464,83.426,83.426,181799998.0
2005-04-14 07:29:00,83.449,83.466,83.416,83.425,149300000.0
2005-04-14 07:30:00,83.417,83.451,83.398,83.436,232100001.0
2005-04-14 07:31:00,83.406,83.435,83.394,83.422,194599997.0
2005-04-14 07:32:00,83.417,83.445,83.404,83.43,223299996.0
2005-04-14 07:33:00,83.42,83.433,83.396,83.396,264499997.0
2005-04-14 07:34:00,83.417,83.419,83.385,83.386,228799998.0
2005-04-14 07:35:00,83.395,83.409,83.365,83.365,334900002.0
2005-04-14 07:36:00,83.379,83.407,83.371,83.38,324799998.0
2005-04-14 07:37:00,83.364,83.394,83.364,83.385,139799999.0
2005-04-14 07:38:00,83.355,83.393,83.355,83.37,113600001.0
2005-04-14 07:39:00,83.388,83.407,83.358,83.387,100100000.0
2005-04-14 07:40:00,83.37,83.42,83.37,83.417,236199994.0
2005-04-14 07:41:00,83.442,83.442,83.402,83.407,197500001.0
2005-04-14 07:42:00,83.413,83.445,83.402,83.407,190000002.0
2005-04-14 07:43:00,83.424,83.439,83.401,83.412,169599997.0
2005-04-14 07:44:00,83.436,83.436,83.406,83.417,148700002.0
2005-04-14 07:45:00,83.4,83.428,83.39,83.405,198499998.0
2005-04-14 07:46:00,83.392,83.445,83.392,83.44,175800002.0
2005-04-14 07:47:00,83.425,83.456,83.406,83.435,221999998.0
2005-04-14 07:48:00,83.447,83.461,83.421,83.445,211399998.0
2005-04-14 07:49:00,83.446,83.459,83.425,83.451,236600000.0
2005-04-14 07:50:00,83.443,83.471,83.411,83.443,301500001.0
2005-04-14 07:51:00,83.462,83.485,83.443,83.456,217199999.0
2005-04-14 07:52:00,83.442,83.465,83.421,83.455,166799998.0
2005-04-14 07:53:00,83.443,83.475,83.429,83.475,181700000.0
2005-04-14 07:54:00,83.461,83.487,83.446,83.46,259000001.0
2005-04-14 07:55:00,83.45,83.478,83.436,83.461,236499999.0
2005-04-14 07:56:00,83.429,83.452,83.414,83.448,89400000.0
2005-04-14 07:57:00,83.406,83.468,83.406,83.466,211299999.0
2005-04-14 07:58:00,83.436,83.455,83.409,83.438,205000002.0
2005-04-14 07:59:00,83.43,83.442,83.414,83.424,132600000.0
2005-04-14 08:00:00,83.479,83.479,83.428,83.453,208599999.0
2005-04-14 08:01:00,83.475,83.475,83.418,83.42,248399998.0
2005-04-14 08:02:00,83.395,83.435,83.395,83.419,158700000.0
2005-04-14 08:03:00,83.423,83.424,83.4,83.405,176400000.0
2005-04-14 08:04:00,83.406,83.435,83.397,83.419,250400000.0
2005-04-14 08:05:00,83.408,83.43,83.392,83.403,175100001.0
2005-04-14 08:06:00,83.381,83.417,83.381,83.395,174800001.0
2005-04-14 08:07:00,83.366,83.398,83.356,83.378,229300002.0
2005-04-14 08:08:00,83.368,83.397,83.36,83.365,178699999.0
2005-04-14 08:09:00,83.382,83.416,83.361,83.388,134199999.0
2005-04-14 08:10:00,83.405,83.436,83.391,83.423,162100001.0
2005-04-14 08:11:00,83.386,83.43,83.386,83.409,126700000.0
2005-04-14 08:12:00,83.419,83.419,83.362,83.373,231800001.0
2005-04-14 08:13:00,83.404,83.404,83.342,83.342,226200002.0
2005-04-14 08:14:00,83.373,83.396,83.356,83.363,261399999.0
2005-04-14 08:15:00,83.373,83.383,83.352,83.365,221899997.0
2005-04-14 08:16:00,83.358,83.37,83.333,83.337,216599999.0
2005-04-14 08:17:00,83.355,83.359,83.318,83.322,110999999.0
2005-04-14 08:18:00,83.321,83.364,83.317,83.358,182500000.0
2005-04-14 08:19:00,83.343,83.376,83.343,83.358,132200000.0
2005-04-14 08:20:00,83.338,83.367,83.323,83.335,224900000.0
2005-04-14 08:21:00,83.34,83.341,83.303,83.303,273600000.0
2005-04-14 08:22:00,83.303,83.36,83.303,83.34,188900003.0
2005-04-14 08:23:00,83.303,83.339,83.303,83.328,165000000.0
2005-04-14 08:24:00,83.308,83.336,83.302,83.317,194100002.0
2005-04-14 08:25:00,83.277,83.328,83.277,83.323,164500001.0
2005-04-14 08:26:00,83.285,83.321,83.275,83.282,114499999.0
2005-04-14 08:27:00,83.283,83.321,83.269,83.276,149100000.0
2005-04-14 08:28:00,83.27,83.313,83.27,83.31,318699999.0
2005-04-14 08:29:00,83.297,83.318,83.284,83.316,152500002.0
2005-04-14 08:30:00,83.284,83.307,83.263,83.276,175099998.0
2005-04-14 08:31:00,83.26,83.291,83.252,83.279,216900001.0
2005-04-14 08:32:00,83.286,83.321,83.278,83.278,163899999.0
2005-04-14 08:33:00,83.305,83.322,83.29,83.298,312900000.0
2005-04-14 08:34:00,83.279,83.319,83.279,83.299,168299999.0
2005-04-14 08:35:00,83.277,83.309,83.265,83.288,183299997.0
2005-04-14 08:36:00,83.253,83.289,83.242,83.265,130299999.0
2005-04-14 08:37:00,83.285,83.286,83.24,83.24,137099997.0
2005-04-14 08:38:00,83.231,83.244,83.212,83.237,242700000.0
2005-04-14 08:39:00,83.231,83.26,83.222,83.24,208800001.0
2005-04-14 08:40:00,83.232,83.274,83.227,83.246,226299998.0
2005-04-14 08:41:00,83.275,83.292,83.247,83.247,166500002.0
2005-04-14 08:42:00,83.265,83.305,83.259,83.282,138199997.0
2005-04-14 08:43:00,83.279,83.303,83.264,83.275,231899996.0
2005-04-14 08:44:00,83.272,83.32,83.26,83.281,184599998.0
2005-04-14 08:45:00,83.296,83.317,83.283,83.3,276899997.0
2005-04-14 08:46:00,83.291,83.315,83.276,83.288,137600002.0
2005-04-14 08:47:00,83.278,83.307,83.274,83.296,193500003.0
2005-04-14 08:48:00,83.273,83.305,83.269,83.298,129100001.0
2005-04-14 08:49:00,83.274,83.309,83.265,83.293,279800005.0
2005-04-14 08:50:00,83.298,83.312,83.251,83.263,226100000.0
2005-04-14 08:51:00,83.269,83.274,83.236,83.239,155599998.0
2005-04-14 08:52:00,83.247,83.277,83.211,83.251,155499999.0
2005-04-14 08:53:00,83.249,83.269,83.229,83.25,248199997.0
2005-04-14 08:54:00,83.225,83.263,83.208,83.263,158800003.0
2005-04-14 08:55:00,83.241,83.248,83.213,83.223,130100001.0
2005-04-14 08:56:00,83.228,83.25,83.224,83.248,136100000.0
2005-04-14 08:57:00,83.248,83.286,83.233,83.264,220700001.0
2005-04-14 08:58:00,83.247,83.29,83.247,83.289,155899999.0
2005-04-14 08:59:00,83.273,83.294,83.263,83.284,207000000.0
2005-04-14 09:00:00,83.256,83.288,83.239,83.261,248399999.0
2005-04-14 09:01:00,83.275,83.319,83.268,83.306,229999998.0
2005-04-14 09:02:00,83.303,83.326,83.294,83.313,226000001.0
2005-04-14 09:03:00,83.303,83.338,83.303,83.334,281099998.0
2005-04-14 09:04:00,83.316,83.384,83.316,83.349,358999994.0
2005-04-14 09:05:00,83.358,83.369,83.332,83.337,208100002.0
2005-04-14 09:06:00,83.35,83.367,83.328,83.353,132500002.0
2005-04-14 09:07:00,83.338,83.359,83.319,83.357,142600002.0
2005-04-14 09:08:00,83.351,83.377,83.328,83.328,168800002.0
2005-04-14 09:09:00,83.352,83.378,83.342,83.365,188700004.0
2005-04-14 09:10:00,83.417,83.417,83.327,83.35,207399995.0
2005-04-14 09:11:00,83.336,83.35,83.316,83.317,142000002.0
2005-04-14 09:12:00,83.348,83.352,83.314,83.317,235199998.0
2005-04-14 09:13:00,83.345,83.36,83.318,83.352,259600004.0
2005-04-14 09:14:00,83.327,83.346,83.312,83.313,216699997.0
2005-04-14 09:15:00,83.346,83.358,83.319,83.322,283400001.0
2005-04-14 09:16:00,83.326,83.35,83.309,83.336,298000000.0
2005-04-14 09:17:00,83.342,83.368,83.332,83.364,201699999.0
2005-04-14 09:18:00,83.34,83.366,83.299,83.345,216200000.0
2005-04-14 09:19:00,83.322,83.351,83.316,83.335,136399999.0
2005-04-14 09:20:00,83.343,83.378,83.334,83.362,213900000.0
2005-04-14 09:21:00,83.382,83.384,83.334,83.346,191000001.0
2005-04-14 09:22:00,83.349,83.362,83.319,83.342,156400003.0
2005-04-14 09:23:00,83.322,83.353,83.317,83.33,106000001.0
2005-04-14 09:24:00,83.316,83.353,83.303,83.318,301299998.0
2005-04-14 09:25:00,83.376,83.388,83.33,83.33,206999998.0
2005-04-14 09:26:00,83.328,83.362,83.314,83.341,321000001.0
2005-04-14 09:27:00,83.376,83.376,83.327,83.34,211099998.0
2005-04-14 09:28:00,83.322,83.367,83.322,83.363,130500001.0
2005-04-14 09:29:00,83.341,83.38,83.332,83.344,183400000.0
2005-04-14 09:30:00,83.344,83.372,83.341,83.363,173200002.0
2005-04-14 09:31:00,83.345,83.39,83.345,83.375,209099998.0
2005-04-14 09:32:00,83.346,83.383,83.338,83.383,158700001.0
2005-04-14 09:33:00,83.403,83.406,83.366,83.366,211000003.0
2005-04-14 09:34:00,83.377,83.401,83.36,83.376,236399997.0
2005-04-14 09:35:00,83.366,83.389,83.356,83.375,236000001.0
2005-04-14 09:36:00,83.366,83.394,83.356,83.371,171199998.0
2005-04-14 09:37:00,83.351,83.374,83.341,83.358,138499999.0
2005-04-14 09:38:00,83.369,83.373,83.339,83.351,241499998.0
2005-04-14 09:39:00,83.373,83.392,83.343,83.377,126700000.0
2005-04-14 09:40:00,83.342,83.386,83.342,83.372,160900001.0
2005-04-14 09:41:00,83.373,83.403,83.354,83.363,183700001.0
2005-04-14 09:42:00,83.336,83.383,83.336,83.362,282499999.0
2005-04-14 09:43:00,83.348,83.375,83.337,83.359,192999996.0
2005-04-14 09:44:00,83.346,83.374,83.328,83.34,165000000.0
2005-04-14 09:45:00,83.368,83.376,83.344,83.348,166799999.0
2005-04-14 09:46:00,83.351,83.368,83.32,83.335,187299999.0
2005-04-14 09:47:00,83.311,83.344,83.301,83.322,153600002.0
2005-04-14 09:48:00,83.337,83.352,83.314,83.314,158900001.0
2005-04-14 09:49:00,83.367,83.375,83.335,83.356,179400000.0
2005-04-14 09:50:00,83.345,83.375,83.337,83.364,315700004.0
2005-04-14 09:51:00,83.353,83.397,83.337,83.376,286799997.0
2005-04-14 09:52:00,83.349,83.392,83.345,83.392,144899998.0
2005-04-14 09:53:00,83.346,83.413,83.339,83.413,337200001.0
2005-04-14 09:54:00,83.369,83.42,83.369,83.41,155300002.0
2005-04-14 09:55:00,83.389,83.416,83.358,83.358,163800000.0
2005-04-14 09:56:00,83.373,83.398,83.355,83.366,149400000.0
2005-04-14 09:57:00,83.387,83.403,83.363,83.383,168699999.0
2005-04-14 09:58:00,83.402,83.415,83.376,83.394,326100004.0
2005-04-14 09:59:00,83.399,83.411,83.379,83.391,298599993.0
2005-04-14 10:00:00,83.432,83.444,83.396,83.402,200999998.0
2005-04-14 10:01:00,83.396,83.419,83.387,83.402,109500000.0
2005-04-14 10:02:00,83.403,83.419,83.394,83.409,167400001.0
2005-04-14 10:03:00,83.402,83.417,83.379,83.39,170200001.0
2005-04-14 10:04:00,83.38,83.41,83.368,83.387,165199999.0
2005-04-14 10:05:00,83.396,83.413,83.37,83.396,147300000.0
2005-04-14 10:06:00,83.457,83.463,83.404,83.41,276599999.0
2005-04-14 10:07:00,83.407,83.429,83.378,83.402,324299997.0
2005-04-14 10:08:00,83.415,83.441,83.406,83.406,232199995.0
2005-04-14 10:09:00,83.398,83.421,83.397,83.408,225399998.0
2005-04-14 10:10:00,83.413,83.421,83.391,83.391,204800000.0
2005-04-14 10:11:00,83.407,83.422,83.375,83.38,149699998.0
2005-04-14 10:12:00,83.417,83.421,83.389,83.4,255699997.0
2005-04-14 10:13:00,83.399,83.428,83.376,83.398,206600001.0
2005-04-14 10:14:00,83.365,83.403,83.364,83.402,214700004.0
2005-04-14 10:15:00,83.396,83.415,83.382,83.39,181899999.0
2005-04-14 10:16:00,83.373,83.408,83.361,83.388,199199996.0
2005-04-14 10:17:00,83.391,83.416,83.373,83.388,197300001.0
2005-04-14 10:18:00,83.379,83.391,83.362,83.37,211900000.0
2005-04-14 10:19:00,83.36,83.401,83.36,83.389,193200002.0
2005-04-14 10:20:00,83.373,83.404,83.357,83.373,259699996.0
2005-04-14 10:21:00,83.405,83.409,83.377,83.383,163499999.0
2005-04-14 10:22:00,83.361,83.398,83.361,83.383,240200001.0
2005-04-14 10:23:00,83.374,83.406,83.36,83.393,139000000.0
2005-04-14 10:24:00,83.389,83.402,83.36,83.363,215100001.0
2005-04-14 10:25:00,83.378,83.422,83.377,83.421,105700001.0
2005-04-14 10:26:00,83.371,83.405,83.371,83.405,172100000.0
2005-04-14 10:27:00,83.369,83.391,83.361,83.385,214199999.0
2005-04-14 10:28:00,83.397,83.407,83.368,83.375,170199999.0
2005-04-14 10:29:00,83.404,83.422,83.377,83.408,214300000.0
2005-04-14 10:30:00,83.391,83.425,83.387,83.425,166999999.0
2005-04-14 10:31:00,83.423,83.427,83.368,83.368,289199997.0
2005-04-14 10:32:00,83.384,83.427,83.381,83.389,148799999.0
2005-04-14 10:33:00,83.397,83.4,83.363,83.363,116100000.0
2005-04-14 10:34:00,83.394,83.431,83.39,83.421,105800000.0
2005-04-14 10:35:00,83.387,83.447,83.382,83.43,281699996.0
2005-04-14 10:36:00,83.411,83.433,83.385,83.393,146200002.0
2005-04-14 10:37:00,83.414,83.439,83.403,83.431,191000003.0
2005-04-14 10:38:00,83.405,83.447,83.405,83.435,248699997.0
2005-04-14 10:39:00,83.437,83.443,83.39,83.39,198000002.0
2005-04-14 10:40:00,83.403,83.43,83.394,83.407,179300003.0
2005-04-14 10:41:00,83.45,83.461,83.424,83.43,254699999.0
2005-04-14 10:42:00,83.432,83.456,83.421,83.433,276400000.0
2005-04-14 10:43:00,83.426,83.448,83.407,83.41,350999999.0
2005-04-14 10:44:00,83.412,83.458,83.411,83.455,295600000.0
2005-04-14 10:45:00,83.448,83.448,83.405,83.419,146300000.0
2005-04-14 10:46:00,83.418,83.47,83.418,83.47,79299999.0
2005-04-14 10:47:00,83.463,83.48,83.449,83.472,171400000.0
2005-04-14 10:48:00,83.458,83.469,83.427,83.444,250700001.0
2005-04-14 10:49:00,83.474,83.474,83.445,83.46,195000001.0
2005-04-14 10:50:00,83.452,83.474,83.426,83.45,202800001.0
2005-04-14 10:51:00,83.478,83.483,83.456,83.458,176100000.0
2005-04-14 10:52:00,83.449,83.491,83.447,83.464,218400001.0
2005-04-14 10:53:00,83.455,83.478,83.431,83.447,198099998.0
2005-04-14 10:54:00,83.441,83.458,83.427,83.432,275399997.0
2005-04-14 10:55:00,83.432,83.445,83.411,83.426,362000002.0
2005-04-14 10:56:00,83.434,83.434,83.393,83.414,165800001.0
2005-04-14 10:57:00,83.445,83.471,83.435,83.471,123099999.0
2005-04-14 10:58:00,83.425,83.514,83.425,83.505,114300001.0
2005-04-14 10:59:00,83.541,83.586,83.522,83.566,230100000.0
2005-04-14 11:00:00,83.617,83.617,83.548,83.564,220100002.0
2005-04-14 11:01:00,83.565,83.568,83.508,83.508,172099998.0
2005-04-14 11:02:00,83.511,83.564,83.511,83.552,159399999.0
2005-04-14 11:03:00,83.517,83.56,83.517,83.539,222799997.0
2005-04-14 11:04:00,83.562,83.58,83.506,83.519,156800001.0
2005-04-14 11:05:00,83.513,83.557,83.507,83.531,200999997.0
2005-04-14 11:06:00,83.532,83.553,83.511,83.539,204900001.0
2005-04-14 11:07:00,83.541,83.573,83.527,83.545,332200001.0
2005-04-14 11:08:00,83.534,83.588,83.524,83.561,263600000.0
2005-04-14 11:09:00,83.567,83.581,83.54,83.561,239599998.0
2005-04-14 11:10:00,83.538,83.56,83.523,83.527,204800000.0
2005-04-14 11:11:00,83.536,83.562,83.517,83.53,283600002.0
2005-04-14 11:12:00,83.52,83.552,83.515,83.537,121800001.0
2005-04-14 11:13:00,83.517,83.544,83.502,83.544,181799998.0
2005-04-14 11:14:00,83.523,83.564,83.508,83.564,239700000.0
2005-04-14 11:15:00,83.514,83.541,83.503,83.523,252899999.0
2005-04-14 11:16:00,83.519,83.538,83.503,83.53,168800002.0
2005-04-14 11:17:00,83.537,83.537,83.508,83.513,188499999.0
2005-04-14 11:18:00,83.503,83.538,83.483,83.527,230200002.0
2005-04-14 11:19:00,83.519,83.565,83.508,83.521,181500003.0
2005-04-14 11:20:00,83.556,83.578,83.516,83.547,198200001.0
2005-04-14 11:21:00,83.545,83.563,83.528,83.55,145399999.0
2005-04-14 11:22:00,83.502,83.536,83.502,83.512,177999999.0
2005-04-14 11:23:00,83.492,83.518,83.478,83.48,154399999.0
2005-04-14 11:24:00,83.459,83.507,83.457,83.483,209000003.0
2005-04-14 11:25:00,83.462,83.488,83.457,83.474,137600001.0
2005-04-14 11:26:00,83.47,83.48,83.424,83.426,202399999.0
2005-04-14 11:27:00,83.428,83.454,83.405,83.438,247099997.0
2005-04-14 11:28:00,83.425,83.446,83.406,83.406,178199998.0
2005-04-14 11:29:00,83.44,83.45,83.407,83.428,171899997.0
2005-04-14 11:30:00,83.396,83.409,83.367,83.381,204100000.0
2005-04-14 11:31:00,83.38,83.404,83.362,83.403,251599993.0
2005-04-14 11:32:00,83.373,83.42,83.373,83.407,118900000.0
2005-04-14 11:33:00,83.446,83.448,83.406,83.417,204399999.0
2005-04-14 11:34:00,83.419,83.432,83.389,83.42,155400001.0
2005-04-14 11:35:00,83.438,83.44,83.401,83.401,279000001.0
2005-04-14 11:36:00,83.427,83.445,83.416,83.444,218599999.0
2005-04-14 11:37:00,83.443,83.486,83.441,83.472,222299998.0
2005-04-14 11:38:00,83.477,83.496,83.454,83.468,280099999.0
2005-04-14 11:39:00,83.454,83.491,83.45,83.485,181499996.0
2005-04-14 11:40:00,83.458,83.49,83.43,83.462,258700002.0
2005-04-14 11:41:00,83.43,83.47,83.425,83.442,248899998.0
2005-04-14 11:42:00,83.421,83.455,83.412,83.424,301100000.0
2005-04-14 11:43:00,83.442,83.468,83.433,83.443,94700000.0
2005-04-14 11:44:00,83.457,83.459,83.411,83.418,184699997.0
2005-04-14 11:45:00,83.44,83.459,83.415,83.44,233800003.0
2005-04-14 11:46:00,83.467,83.489,83.44,83.455,233699998.0
2005-04-14 11:47:00,83.46,83.482,83.407,83.417,192999999.0
2005-04-14 11:48:00,83.431,83.452,83.4,83.421,143900001.0
2005-04-14 11:49:00,83.417,83.442,83.39,83.395,218099998.0
2005-04-14 11:50:00,83.393,83.405,83.356,83.387,192199998.0
2005-04-14 11:51:00,83.389,83.419,83.382,83.391,326700002.0
2005-04-14 11:52:00,83.394,83.406,83.378,83.381,211899999.0
2005-04-14 11:53:00,83.412,83.446,83.405,83.42,192200001.0
2005-04-14 11:54:00,83.427,83.446,83.403,83.428,182000003.0
2005-04-14 11:55:00,83.423,83.458,83.414,83.424,138200000.0
2005-04-14 11:56:00,83.418,83.456,83.418,83.455,268200002.0
2005-04-14 11:57:00,83.45,83.45,83.415,83.428,243499999.0
2005-04-14 11:58:00,83.435,83.481,83.435,83.481,161100001.0
2005-04-14 11:59:00,83.475,83.512,83.474,83.492,257300001.0
2005-04-14 12:00:00,83.49,83.505,83.47,83.478,140100000.0
2005-04-14 12:01:00,83.485,83.509,83.463,83.475,249800001.0
2005-04-14 12:02:00,83.446,83.472,83.435,83.451,173799999.0
2005-04-14 12:03:00,83.467,83.472,83.429,83.46,195500001.0
2005-04-14 12:04:00,83.454,83.47,83.432,83.444,213600000.0
2005-04-14 12:05:00,83.47,83.473,83.426,83.431,184799996.0
2005-04-14 12:06:00,83.443,83.457,83.419,83.452,244000004.0
2005-04-14 12:07:00,83.428,83.441,83.365,83.42,265400000.0
2005-04-14 12:08:00,83.422,83.441,83.401,83.401,154300003.0
2005-04-14 12:09:00,83.403,83.445,83.397,83.414,263300000.0
2005-04-14 12:10:00,83.391,83.441,83.391,83.441,103599998.0
2005-04-14 12:11:00,83.438,83.448,83.413,83.418,183000000.0
2005-04-14 12:12:00,83.446,83.451,83.426,83.435,160900000.0
2005-04-14 12:13:00,83.449,83.453,83.41,83.41,133300000.0
2005-04-14 12:14:00,83.428,83.442,83.404,83.415,240699999.0
2005-04-14 12:15:00,83.437,83.478,83.437,83.467,142200001.0
2005-04-14 12:16:00,83.424,83.464,83.424,83.448,289400001.0
2005-04-14 12:17:00,83.451,83.465,83.412,83.422,168600000.0
2005-04-14 12:18:00,83.422,83.457,83.419,83.429,289000003.0
2005-04-14 12:19:00,83.432,83.476,83.432,83.468,243399997.0
2005-04-14 12:20:00,83.468,83.472,83.426,83.448,281099999.0
2005-04-14 12:21:00,83.452,83.46,83.421,83.421,207100002.0
2005-04-14 12:22:00,83.443,83.481,83.437,83.465,232100001.0
2005-04-14 12:23:00,83.462,83.474,83.441,83.461,150000001.0
2005-04-14 12:24:00,83.467,83.474,83.432,83.432,276399999.0
2005-04-14 12:25:00,83.449,83.468,83.43,83.44,339199999.0
2005-04-14 12:26:00,83.45,83.478,83.431,83.447,184499998.0
2005-04-14 12:27:00,83.423,83.445,83.4,83.436,190700002.0
2005-04-14 12:28:00,83.422,83.459,83.422,83.441,307999998.0
2005-04-14 12:29:00,83.417,83.471,83.409,83.47,176999998.0
2005-04-14 12:30:00,83.434,83.46,83.417,83.433,290299996.0
2005-04-14 12:31:00,83.446,83.462,83.42,83.439,230200004.0
2005-04-14 12:32:00,83.419,83.471,83.419,83.42,233299999.0
2005-04-14 12:33:00,83.417,83.477,83.417,83.466,277700000.0
2005-04-14 12:34:00,83.48,83.48,83.444,83.444,138700002.0
2005-04-14 12:35:00,83.465,83.539,83.449,83.514,163600000.0
2005-04-14 12:36:00,83.518,83.545,83.486,83.525,268700002.0
2005-04-14 12:37:00,83.54,83.544,83.486,83.494,243999993.0
2005-04-14 12:38:00,83.503,83.537,83.5,83.5,244900002.0
2005-04-14 12:39:00,83.5,83.515,83.485,83.501,133700001.0
2005-04-14 12:40:00,83.464,83.516,83.456,83.516,213999997.0
2005-04-14 12:41:00,83.517,83.521,83.486,83.502,204299998.0
2005-04-14 12:42:00,83.52,83.526,83.489,83.489,271999998.0
2005-04-14 12:43:00,83.492,83.529,83.473,83.474,291299997.0
2005-04-14 12:44:00,83.495,83.507,83.459,83.462,164899998.0
2005-04-14 12:45:00,83.487,83.491,83.462,83.467,120100000.0
2005-04-14 12:46:00,83.449,83.474,83.43,83.449,161199999.0
2005-04-14 12:47:00,83.477,83.477,83.391,83.43,193500003.0
2005-04-14 12:48:00,83.471,83.491,83.437,83.445,178700000.0
2005-04-14 12:49:00,83.455,83.459,83.418,83.444,264000000.0
2005-04-14 12:50:00,83.432,83.465,83.431,83.458,162800000.0
2005-04-14 12:51:00,83.448,83.482,83.423,83.464,213200002.0
2005-04-14 12:52:00,83.46,83.474,83.439,83.461,161800001.0
2005-04-14 12:53:00,83.441,83.483,83.421,83.44,171900001.0
2005-04-14 12:54:00,83.448,83.471,83.434,83.45,211299993.0
2005-04-14 12:55:00,83.449,83.479,83.442,83.454,204800002.0
2005-04-14 12:56:00,83.422,83.46,83.414,83.448,201099997.0
2005-04-14 12:57:00,83.427,83.441,83.405,83.411,190500001.0
2005-04-14 12:58:00,83.445,83.5,83.445,83.473,225799997.0
2005-04-14 12:59:00,83.453,83.474,83.433,83.453,167299997.0
2005-04-14 13:00:00,83.447,83.47,83.438,83.449,80700000.0
2005-04-14 13:01:00,83.45,83.455,83.419,83.426,147299998.0
2005-04-14 13:02:00,83.441,83.468,83.429,83.452,269200001.0
2005-04-14 13:03:00,83.477,83.477,83.416,83.429,249999996.0
2005-04-14 13:04:00,83.431,83.484,83.431,83.461,231500001.0
2005-04-14 13:05:00,83.469,83.505,83.457,83.472,157200002.0
2005-04-14 13:06:00,83.505,83.525,83.484,83.511,210899998.0
2005-04-14 13:07:00,83.516,83.533,83.469,83.483,162000000.0
2005-04-14 13:08:00,83.472,83.516,83.452,83.505,234000000.0
2005-04-14 13:09:00,83.49,83.517,83.478,83.493,271099998.0
2005-04-14 13:10:00,83.466,83.51,83.458,83.495,278400001.0
2005-04-14 13:11:00,83.498,83.527,83.485,83.485,212400000.0
2005-04-14 13:12:00,83.467,83.483,83.445,83.45,198900000.0
2005-04-14 13:13:00,83.435,83.496,83.424,83.496,194600000.0
2005-04-14 13:14:00,83.522,83.548,83.484,83.523,220800002.0
2005-04-14 13:15:00,83.58,83.581,83.54,83.563,181100000.0
2005-04-14 13:16:00,83.549,83.572,83.494,83.5,264000000.0
2005-04-14 13:17:00,83.492,83.511,83.47,83.487,195000000.0
2005-04-14 13:18:00,83.512,83.513,83.479,83.482,247700000.0
2005-04-14 13:19:00,83.497,83.505,83.471,83.477,233999996.0
2005-04-14 13:20:00,83.473,83.5,83.457,83.483,266899999.0
2005-04-14 13:21:00,83.473,83.506,83.473,83.496,273200004.0
2005-04-14 13:22:00,83.452,83.532,83.452,83.502,239799996.0
2005-04-14 13:23:00,83.517,83.533,83.496,83.512,176099998.0
2005-04-14 13:24:00,83.531,83.569,83.527,83.542,256500000.0
2005-04-14 13:25:00,83.538,83.563,83.525,83.544,102700000.0
2005-04-14 13:26:00,83.523,83.536,83.498,83.52,185199997.0
2005-04-14 13:27:00,83.529,83.536,83.501,83.502,276499999.0
2005-04-14 13:28:00,83.533,83.565,83.516,83.537,171500000.0
2005-04-14 13:29:00,83.518,83.554,83.514,83.554,175500001.0
2005-04-14 13:30:00,83.531,83.576,83.531,83.559,184699999.0
2005-04-14 13:31:00,83.566,83.574,83.538,83.538,331000003.0
2005-04-14 13:32:00,83.549,83.585,83.539,83.57,310099996.0
2005-04-14 13:33:00,83.531,83.564,83.51,83.527,89600000.0
2005-04-14 13:34:00,83.545,83.556,83.522,83.528,241200000.0
2005-04-14 13:35:00,83.537,83.554,83.517,83.532,178499999.0
2005-04-14 13:36:00,83.519,83.541,83.498,83.498,245199999.0
2005-04-14 13:37:00,83.525,83.544,83.498,83.498,239700002.0
2005-04-14 13:38:00,83.502,83.537,83.496,83.521,213700000.0
2005-04-14 13:39:00,83.515,83.518,83.493,83.496,160699999.0
2005-04-14 13:40:00,83.51,83.513,83.477,83.503,241700000.0
2005-04-14 13:41:00,83.496,83.514,83.478,83.497,151499999.0
2005-04-14 13:42:00,83.52,83.525,83.487,83.491,194800002.0
2005-04-14 13:43:00,83.518,83.52,83.486,83.486,193999999.0
2005-04-14 13:44:00,83.469,83.52,83.469,83.52,217400001.0
2005-04-14 13:45:00,83.51,83.544,83.474,83.523,196100002.0
2005-04-14 13:46:00,83.537,83.542,83.496,83.513,247500001.0
2005-04-14 13:47:00,83.532,83.57,83.52,83.539,213100000.0
2005-04-14 13:48:00,83.533,83.555,83.504,83.528,262399999.0
2005-04-14 13:49:00,83.543,83.561,83.519,83.541,281800001.0
2005-04-14 13:50:00,83.498,83.55,83.498,83.55,211400004.0
2005-04-14 13:51:00,83.533,83.558,83.522,83.535,207399999.0
2005-04-14 13:52:00,83.516,83.542,83.497,83.509,239500001.0
2005-04-14 13:53:00,83.527,83.566,83.518,83.566,198099996.0
2005-04-14 13:54:00,83.525,83.562,83.522,83.535,110000000.0
2005-04-14 13:55:00,83.526,83.572,83.524,83.549,299199995.0
2005-04-14 13:56:00,83.555,83.574,83.533,83.536,170799997.0
2005-04-14 13:57:00,83.54,83.575,83.54,83.559,169599999.0
2005-04-14 13:58:00,83.552,83.563,83.528,83.541,159400003.0
2005-04-14 13:59:00,83.554,83.572,83.521,83.536,166400002.0
2005-04-14 14:00:00,83.528,83.572,83.525,83.546,158899998.0
2005-04-14 14:01:00,83.581,83.587,83.542,83.558,226200000.0
2005-04-14 14:02:00,83.542,83.564,83.512,83.527,135699999.0
2005-04-14 14:03:00,83.515,83.541,83.501,83.522,174600001.0
2005-04-14 14:04:00,83.52,83.57,83.513,83.566,129599999.0
2005-04-14 14:05:00,83.535,83.565,83.528,83.547,227900001.0
2005-04-14 14:06:00,83.515,83.556,83.515,83.531,209800001.0
2005-04-14 14:07:00,83.539,83.543,83.51,83.513,301300005.0
2005-04-14 14:08:00,83.515,83.559,83.515,83.543,160300001.0
2005-04-14 14:09:00,83.522,83.576,83.522,83.56,193999998.0
2005-04-14 14:10:00,83.555,83.57,83.52,83.525,187500001.0
2005-04-14 14:11:00,83.538,83.544,83.501,83.502,163600002.0
2005-04-14 14:12:00,83.499,83.532,83.491,83.514,144800000.0
2005-04-14 14:13:00,83.51,83.536,83.499,83.508,175499998.0
2005-04-14 14:14:00,83.505,83.514,83.483,83.488,287900002.0
2005-04-14 14:15:00,83.502,83.509,83.46,83.48,194400002.0
2005-04-14 14:16:00,83.481,83.522,83.445,83.449,237999998.0
2005-04-14 14:17:00,83.419,83.427,83.39,83.399,116199999.0
2005-04-14 14:18:00,83.383,83.415,83.379,83.399,232400001.0
2005-04-14 14:19:00,83.385,83.437,83.384,83.418,265899997.0
2005-04-14 14:20:00,83.398,83.417,83.378,83.393,191200001.0
2005-04-14 14:21:00,83.42,83.42,83.371,83.4,158899998.0
2005-04-14 14:22:00,83.397,83.432,83.393,83.426,295400002.0
2005-04-14 14:23:00,83.426,83.465,83.422,83.442,149899998.0
2005-04-14 14:24:00,83.413,83.445,83.403,83.435,192299998.0
2005-04-14 14:25:00,83.415,83.457,83.415,83.426,228999998.0
2005-04-14 14:26:00,83.441,83.47,83.43,83.457,111300002.0
2005-04-14 14:27:00,83.443,83.473,83.423,83.436,83800000.0
2005-04-14 14:28:00,83.431,83.463,83.421,83.461,136200002.0
2005-04-14 14:29:00,83.459,83.476,83.441,83.468,183800003.0
2005-04-14 14:30:00,83.449,83.471,83.429,83.455,220600001.0
2005-04-14 14:31:00,83.452,83.481,83.443,83.472,212199998.0
2005-04-14 14:32:00,83.489,83.505,83.459,83.474,165999997.0
2005-04-14 14:33:00,83.453,83.496,83.433,83.482,255499997.0
2005-04-14 14:34:00,83.459,83.494,83.445,83.488,119700000.0
2005-04-14 14:35:00,83.449,83.495,83.443,83.495,221399998.0
2005-04-14 14:36:00,83.485,83.515,83.472,83.486,180000002.0
2005-04-14 14:37:00,83.527,83.545,83.505,83.527,272499997.0
2005-04-14 14:38:00,83.531,83.551,83.503,83.503,173599998.0
2005-04-14 14:39:00,83.531,83.557,83.517,83.552,180799998.0
2005-04-14 14:40:00,83.535,83.572,83.535,83.572,219499997.0
2005-04-14 14:41:00,83.569,83.578,83.491,83.541,246099999.0
2005-04-14 14:42:00,83.533,83.565,83.532,83.549,154099999.0
2005-04-14 14:43:00,83.552,83.574,83.541,83.557,142800000.0
2005-04-14 14:44:00,83.563,83.571,83.542,83.558,198399999.0
2005-04-14 14:45:00,83.546,83.567,83.538,83.55,294199995.0
2005-04-14 14:46:00,83.539,83.56,83.506,83.514,176200000.0
2005-04-14 14:47:00,83.52,83.545,83.506,83.518,226299995.0
2005-04-14 14:48:00,83.54,83.555,83.505,83.54,210799998.0
2005-04-14 14:49:00,83.512,83.55,83.508,83.528,149199999.0
2005-04-14 14:50:00,83.5,83.568,83.5,83.561,202400001.0
2005-04-14 14:51:00,83.51,83.547,83.503,83.532,176100000.0
2005-04-14 14:52:00,83.505,83.538,83.495,83.533,161100002.0
2005-04-14 14:53:00,83.508,83.53,83.484,83.503,229300001.0
2005-04-14 14:54:00,83.48,83.563,83.479,83.524,134099997.0
2005-04-14 14:55:00,83.55,83.562,83.526,83.538,133400000.0
2005-04-14 14:56:00,83.532,83.558,83.518,83.534,247799998.0
2005-04-14 14:57:00,83.559,83.567,83.523,83.529,141700000.0
2005-04-14 14:58:00,83.536,83.564,83.527,83.535,122200000.0
2005-04-14 14:59:00,83.534,83.567,83.518,83.54,165500001.0
2005-04-14 15:00:00,83.528,83.556,83.508,83.533,216699998.0
2005-04-14 15:01:00,83.52,83.569,83.52,83.557,242700001.0
2005-04-14 15:02:00,83.538,83.561,83.52,83.535,214800003.0
2005-04-14 15:03:00,83.539,83.559,83.513,83.53,188399999.0
2005-04-14 15:04:00,83.537,83.566,83.528,83.566,127800000.0
2005-04-14 15:05:00,83.563,83.576,83.543,83.548,233099997.0
2005-04-14 15:06:00,83.585,83.597,83.548,83.564,211200000.0
2005-04-14 15:07:00,83.594,83.616,83.537,83.571,164999998.0
2005-04-14 15:08:00,83.572,83.612,83.557,83.569,171800000.0
2005-04-14 15:09:00,83.576,83.61,83.558,83.578,190400000.0
2005-04-14 15:10:00,83.583,83.594,83.561,83.571,335799997.0
2005-04-14 15:11:00,83.589,83.596,83.558,83.58,259000006.0
2005-04-14 15:12:00,83.561,83.584,83.549,83.565,336000000.0
2005-04-14 15:13:00,83.543,83.584,83.54,83.574,208900000.0
2005-04-14 15:14:00,83.55,83.583,83.538,83.546,146999998.0
2005-04-14 15:15:00,83.541,83.573,83.529,83.554,140200002.0
2005-04-14 15:16:00,83.58,83.594,83.558,83.569,232400000.0
2005-04-14 15:17:00,83.55,83.576,83.536,83.546,138100000.0
2005-04-14 15:18:00,83.562,83.57,83.527,83.557,295000000.0
2005-04-14 15:19:00,83.543,83.565,83.518,83.528,323400004.0
2005-04-14 15:20:00,83.536,83.563,83.519,83.542,268299999.0
2005-04-14 15:21:00,83.553,83.572,83.524,83.538,238000002.0
2005-04-14 15:22:00,83.557,83.562,83.505,83.509,209399997.0
2005-04-14 15:23:00,83.503,83.527,83.492,83.5,184300003.0
2005-04-14 15:24:00,83.497,83.539,83.479,83.504,308199997.0
2005-04-14 15:25:00,83.525,83.545,83.503,83.526,166999998.0
2005-04-14 15:26:00,83.552,83.566,83.532,83.546,270899998.0
2005-04-14 15:27:00,83.525,83.554,83.524,83.524,267500001.0
2005-04-14 15:28:00,83.536,83.55,83.522,83.528,133400000.0
2005-04-14 15:29:00,83.544,83.557,83.521,83.555,208599998.0
2005-04-14 15:30:00,83.53,83.583,83.53,83.583,182000000.0
2005-04-14 15:31:00,83.559,83.586,83.554,83.572,239899995.0
2005-04-14 15:32:00,83.568,83.58,83.535,83.57,276900000.0
2005-04-14 15:33:00,83.567,83.587,83.535,83.56,216500003.0
2005-04-14 15:34:00,83.543,83.571,83.527,83.54,300100000.0
2005-04-14 15:35:00,83.572,83.583,83.544,83.552,156100002.0
2005-04-14 15:36:00,83.57,83.57,83.534,83.544,127100000.0
2005-04-14 15:37:00,83.548,83.566,83.53,83.534,181500000.0
2005-04-14 15:38:00,83.542,83.564,83.521,83.536,271799998.0
2005-04-14 15:39:00,83.542,83.564,83.524,83.548,170999999.0
2005-04-14 15:40:00,83.55,83.561,83.49,83.52,163100000.0
2005-04-14 15:41:00,83.546,83.58,83.531,83.536,340499999.0
2005-04-14 15:42:00,83.534,83.55,83.521,83.521,193500001.0
2005-04-14 15:43:00,83.523,83.554,83.498,83.515,234799999.0
2005-04-14 15:44:00,83.512,83.543,83.465,83.478,232600002.0
2005-04-14 15:45:00,83.475,83.53,83.456,83.471,269999995.0
2005-04-14 15:46:00,83.472,83.544,83.471,83.502,240399994.0
2005-04-14 15:47:00,83.491,83.518,83.476,83.512,257599998.0
2005-04-14 15:48:00,83.498,83.53,83.47,83.53,193599999.0
2005-04-14 15:49:00,83.504,83.529,83.5,83.515,158400001.0
2005-04-14 15:50:00,83.526,83.528,83.5,83.506,221099995.0
2005-04-14 15:51:00,83.512,83.553,83.507,83.53,183399998.0
2005-04-14 15:52:00,83.533,83.543,83.485,83.487,205099997.0
2005-04-14 15:53:00,83.5,83.529,83.493,83.505,140400001.0
2005-04-14 15:54:00,83.512,83.559,83.511,83.518,181099998.0
2005-04-14 15:55:00,83.517,83.537,83.488,83.517,160899998.0
2005-04-14 15:56:00,83.52,83.546,83.505,83.533,208700000.0
2005-04-14 15:57:00,83.499,83.525,83.479,83.49,167600000.0
2005-04-14 15:58:00,83.469,83.506,83.469,83.495,208999998.0
2005-04-14 15:59:00,83.472,83.529,83.472,83.525,174200000.0
2005-04-14 16:00:00,83.503,83.538,83.492,83.502,326000002.0
2005-04-14 16:01:00,83.535,83.545,83.486,83.495,118600001.0
2005-04-14 16:02:00,83.536,83.559,83.497,83.507,260299997.0
2005-04-14 16:03:00,83.511,83.542,83.481,83.513,152400000.0
2005-04-14 16:04:00,83.513,83.523,83.489,83.494,195200000.0
2005-04-14 16:05:00,83.511,83.519,83.48,83.494,168499999.0
2005-04-14 16:06:00,83.5,83.536,83.497,83.528,123099998.0
2005-04-14 16:07:00,83.508,83.526,83.498,83.521,144600003.0
2005-04-14 16:08:00,83.509,83.562,83.509,83.557,326199999.0
2005-04-14 16:09:00,83.539,83.558,83.493,83.519,191999999.0
2005-04-14 16:10:00,83.475,83.527,83.468,83.495,278500003.0
2005-04-14 16:11:00,83.483,83.522,83.478,83.511,149500000.0
2005-04-14 16:12:00,83.524,83.532,83.489,83.494,113900002.0
2005-04-14 16:13:00,83.49,83.506,83.49,83.502,198900000.0
2005-04-14 16:14:00,83.478,83.505,83.453,83.475,219999998.0
2005-04-14 16:15:00,83.503,83.582,83.499,83.577,210500001.0
2005-04-14 16:16:00,83.553,83.587,83.552,83.568,173600002.0
2005-04-14 16:17:00,83.582,83.585,83.527,83.536,361099999.0
2005-04-14 16:18:00,83.557,83.56,83.508,83.523,202499999.0
2005-04-14 16:19:00,83.531,83.541,83.516,83.516,225399999.0
2005-04-14 16:20:00,83.515,83.553,83.504,83.527,335000003.0
2005-04-14 16:21:00,83.516,83.545,83.507,83.524,214699998.0
2005-04-14 16:22:00,83.516,83.547,83.503,83.518,248899997.0
2005-04-14 16:23:00,83.511,83.518,83.488,83.491,160500000.0
2005-04-14 16:24:00,83.525,83.546,83.505,83.506,195599998.0
2005-04-14 16:25:00,83.511,83.534,83.483,83.497,200300000.0
2005-04-14 16:26:00,83.492,83.51,83.456,83.472,122400000.0
2005-04-14 16:27:00,83.5,83.505,83.465,83.49,323800005.0
2005-04-14 16:28:00,83.482,83.524,83.482,83.507,226000002.0
2005-04-14 16:29:00,83.503,83.567,83.5,83.547,170700000.0
2005-04-14 16:30:00,83.548,83.579,83.531,83.577,354599997.0
2005-04-14 16:31:00,83.58,83.586,83.552,83.563,188400002.0
2005-04-14 16:32:00,83.57,83.598,83.557,83.587,195900000.0
2005-04-14 16:33:00,83.555,83.589,83.553,83.578,220700000.0
2005-04-14 16:34:00,83.556,83.597,83.556,83.597,119300001.0
2005-04-14 16:35:00,83.607,83.607,83.556,83.586,129600000.0
2005-04-14 16:36:00,83.582,83.593,83.549,83.549,146500000.0
2005-04-14 16:37:00,83.59,83.59,83.531,83.537,219099996.0
2005-04-14 16:38:00,83.549,83.575,83.535,83.564,209500001.0
2005-04-14 16:39:00,83.559,83.607,83.557,83.582,264699997.0
2005-04-14 16:40:00,83.556,83.612,83.553,83.585,242499998.0
2005-04-14 16:41:00,83.559,83.579,83.548,83.577,191200000.0
2005-04-14 16:42:00,83.55,83.592,83.544,83.562,326499992.0
2005-04-14 16:43:00,83.557,83.558,83.514,83.543,205499999.0
2005-04-14 16:44:00,83.519,83.542,83.492,83.495,271100001.0
2005-04-14 16:45:00,83.492,83.524,83.492,83.52,170999999.0
2005-04-14 16:46:00,83.517,83.537,83.504,83.519,173299998.0
2005-04-14 16:47:00,83.552,83.56,83.527,83.551,299100000.0
2005-04-14 16:48:00,83.529,83.533,83.44,83.44,190399999.0
2005-04-14 16:49:00,83.488,83.517,83.471,83.486,311099998.0
2005-04-14 16:50:00,83.464,83.51,83.464,83.502,228700001.0
2005-04-14 16:51:00,83.462,83.504,83.462,83.504,136900000.0
2005-04-14 16:52:00,83.49,83.52,83.472,83.505,212000002.0
2005-04-14 16:53:00,83.501,83.53,83.498,83.53,246899996.0
2005-04-14 16:54:00,83.531,83.549,83.491,83.491,185199999.0
2005-04-14 16:55:00,83.517,83.536,83.497,83.5,142900000.0
2005-04-14 16:56:00,83.502,83.524,83.485,83.512,91000000.0
2005-04-14 16:57:00,83.532,83.537,83.457,83.495,266600002.0
2005-04-14 16:58:00,83.508,83.544,83.495,83.519,198099998.0
2005-04-14 16:59:00,83.519,83.542,83.487,83.487,189200000.0
2005-04-14 17:00:00,83.506,83.542,83.506,83.52,163100001.0
2005-04-14 17:01:00,83.518,83.555,83.482,83.497,193100001.0
2005-04-14 17:02:00,83.516,83.544,83.487,83.5,205200000.0
2005-04-14 17:03:00,83.524,83.529,83.487,83.495,311699996.0
2005-04-14 17:04:00,83.54,83.551,83.508,83.508,175699998.0
2005-04-14 17:05:00,83.537,83.549,83.513,83.52,184300004.0
2005-04-14 17:06:00,83.512,83.516,83.475,83.475,217100000.0
2005-04-14 17:07:00,83.502,83.515,83.473,83.482,321600000.0
2005-04-14 17:08:00,83.496,83.516,83.49,83.506,220700002.0
2005-04-14 17:09:00,83.489,83.519,83.476,83.481,176000000.0
2005-04-14 17:10:00,83.506,83.534,83.5,83.527,168200000.0
2005-04-14 17:11:00,83.515,83.546,83.498,83.51,211499997.0
2005-04-14 17:12:00,83.486,83.536,83.486,83.53,157500000.0
2005-04-14 17:13:00,83.509,83.54,83.496,83.517,266999997.0
2005-04-14 17:14:00,83.494,83.551,83.489,83.538,151700001.0
2005-04-14 17:15:00,83.533,83.542,83.51,83.51,162200000.0
2005-04-14 17:16:00,83.54,83.54,83.51,83.51,200099999.0
2005-04-14 17:17:00,83.523,83.559,83.502,83.502,218799998.0
2005-04-14 17:18:00,83.544,83.555,83.52,83.537,179099999.0
2005-04-14 17:19:00,83.516,83.55,83.5,83.55,179099998.0
2005-04-14 17:20:00,83.519,83.541,83.483,83.502,147100000.0
2005-04-14 17:21:00,83.514,83.514,83.481,83.491,284800000.0
2005-04-14 17:22:00,83.491,83.505,83.486,83.504,162100001.0
2005-04-14 17:23:00,83.479,83.506,83.46,83.482,193900001.0
2005-04-14 17:24:00,83.478,83.498,83.456,83.472,155899999.0
2005-04-14 17:25:00,83.475,83.479,83.441,83.453,267299999.0
2005-04-14 17:26:00,83.445,83.477,83.431,83.457,267500001.0
2005-04-14 17:27:00,83.479,83.487,83.438,83.438,167999999.0
2005-04-14 17:28:00,83.426,83.465,83.425,83.437,261599999.0
2005-04-14 17:29:00,83.433,83.481,83.433,83.474,127400000.0
2005-04-14 17:30:00,83.467,83.486,83.45,83.459,174200000.0
2005-04-14 17:31:00,83.458,83.469,83.417,83.426,241800000.0
2005-04-14 17:32:00,83.438,83.47,83.438,83.461,133599998.0
2005-04-14 17:33:00,83.455,83.46,83.4,83.436,254700001.0
2005-04-14 17:34:00,83.47,83.478,83.438,83.461,119499999.0
2005-04-14 17:35:00,83.47,83.495,83.435,83.459,304799997.0
2005-04-14 17:36:00,83.435,83.449,83.418,83.431,195599999.0
2005-04-14 17:37:00,83.437,83.449,83.389,83.403,145300000.0
2005-04-14 17:38:00,83.42,83.426,83.388,83.408,141799999.0
2005-04-14 17:39:00,83.435,83.461,83.4,83.414,242100001.0
2005-04-14 17:40:00,83.386,83.406,83.367,83.367,264399997.0
2005-04-14 17:41:00,83.389,83.4,83.356,83.359,253600001.0
2005-04-14 17:42:00,83.385,83.402,83.367,83.388,203000001.0
2005-04-14 17:43:00,83.42,83.425,83.366,83.366,244600001.0
2005-04-14 17:44:00,83.374,83.407,83.349,83.381,246000001.0
2005-04-14 17:45:00,83.384,83.405,83.348,83.348,144199998.0
2005-04-14 17:46:00,83.366,83.408,83.364,83.385,70300000.0
2005-04-14 17:47:00,83.354,83.396,83.352,83.364,180099999.0
2005-04-14 17:48:00,83.363,83.398,83.363,83.397,159800000.0
2005-04-14 17:49:00,83.397,83.416,83.365,83.38,183899999.0
2005-04-14 17:50:00,83.387,83.412,83.372,83.395,165799999.0
2005-04-14 17:51:00,83.406,83.425,83.394,83.413,229799999.0
2005-04-14 17:52:00,83.389,83.42,83.38,83.387,143899999.0
2005-04-14 17:53:00,83.398,83.429,83.381,83.429,260800000.0
2005-04-14 17:54:00,83.437,83.448,83.406,83.417,244300002.0
2005-04-14 17:55:00,83.429,83.444,83.4,83.41,88300001.0
2005-04-14 17:56:00,83.429,83.433,83.401,83.407,260599998.0
2005-04-14 17:57:00,83.411,83.428,83.391,83.4,201100000.0
2005-04-14 17:58:00,83.399,83.428,83.391,83.409,211700000.0
2005-04-14 17:59:00,83.423,83.425,83.392,83.407,252800002.0
2005-04-14 18:00:00,83.36,83.442,83.36,83.435,317599999.0
2005-04-14 18:01:00,83.434,83.449,83.402,83.413,1074499996.0
2005-04-14 18:02:00,83.455,83.471,83.421,83.436,1878099999.0
2005-04-14 18:03:00,83.49,83.53,83.46,83.48,1759300001.0
2005-04-14 18:04:00,83.422,83.461,83.403,83.434,1759300001.0
2005-04-14 18:05:00,83.415,83.434,83.392,83.407,2038699995.0
2005-04-14 18:06:00,83.398,83.425,83.364,83.387,1735699988.0
2005-04-14 18:07:00,83.345,83.409,83.345,83.381,2040500008.0
2005-04-14 18:08:00,83.363,83.39,83.331,83.333,1925500004.0
2005-04-14 18:09:00,83.345,83.371,83.305,83.324,1954499993.0
2005-04-14 18:10:00,83.346,83.364,83.328,83.328,1919699985.0
2005-04-14 18:11:00,83.346,83.361,83.307,83.335,938100000.0
2005-04-14 18:12:00,83.347,83.372,83.288,83.327,1185699996.0
2005-04-14 18:13:00,83.348,83.389,83.302,83.349,1453499997.0
2005-04-14 18:14:00,83.384,83.399,83.355,83.384,1625899996.0
2005-04-14 18:15:00,83.41,83.44,83.4,83.43,526199999.0
2005-04-14 18:16:00,83.44,83.46,83.41,83.46,526199999.0
2005-04-14 18:17:00,83.44,83.449,83.408,83.415,526199999.0
2005-04-14 18:18:00,83.432,83.458,83.402,83.418,1256099994.0
2005-04-14 18:19:00,83.41,83.447,83.4,83.4,2047000015.0
2005-04-14 18:20:00,83.382,83.418,83.363,83.382,1415899993.0
2005-04-14 18:21:00,83.396,83.419,83.368,83.39,1661100002.0
2005-04-14 18:22:00,83.414,83.426,83.372,83.407,1622299990.0
2005-04-14 18:23:00,83.48,83.48,83.44,83.46,1693599994.0
2005-04-14 18:24:00,83.393,83.436,83.378,83.422,1693599994.0
2005-04-14 18:25:00,83.47,83.49,83.44,83.47,1697500006.0
2005-04-14 18:26:00,83.421,83.444,83.386,83.421,1697500006.0
2005-04-14 18:27:00,83.417,83.432,83.393,83.405,1412100000.0
2005-04-14 18:28:00,83.425,83.449,83.391,83.416,1184799998.0
2005-04-14 18:29:00,83.421,83.438,83.391,83.425,1234599993.0
2005-04-14 18:30:00,83.422,83.442,83.395,83.42,649599996.0
2005-04-14 18:31:00,83.444,83.454,83.413,83.423,1047900001.0
2005-04-14 18:32:00,83.452,83.477,83.427,83.433,1752900003.0
2005-04-14 18:33:00,83.426,83.467,83.423,83.429,1648499998.0
2005-04-14 18:34:00,83.417,83.437,83.391,83.403,1725700003.0
2005-04-14 18:35:00,83.402,83.438,83.387,83.397,1382499996.0
2005-04-14 18:36:00,83.421,83.432,83.399,83.405,1395699996.0
2005-04-14 18:37:00,83.401,83.416,83.372,83.387,1205799992.0
2005-04-14 18:38:00,83.393,83.411,83.329,83.336,562399998.0
2005-04-14 18:39:00,83.335,83.367,83.308,83.323,396499999.0
2005-04-14 18:40:00,83.329,83.378,83.284,83.297,792199993.0
2005-04-14 18:41:00,83.305,83.344,83.284,83.304,757600000.0
2005-04-14 18:42:00,83.305,83.344,83.258,83.262,698100001.0
2005-04-14 18:43:00,83.25,83.287,83.205,83.258,1448999996.0
2005-04-14 18:44:00,83.273,83.32,83.242,83.29,813800004.0
2005-04-14 18:45:00,83.271,83.328,83.265,83.314,741900002.0
2005-04-14 18:46:00,83.303,83.348,83.287,83.315,936900000.0
2005-04-14 18:47:00,83.292,83.338,83.268,83.298,525200001.0
2005-04-14 18:48:00,83.301,83.331,83.281,83.33,692099996.0
2005-04-14 18:49:00,83.322,83.372,83.322,83.331,827099998.0
2005-04-14 18:50:00,83.324,83.345,83.303,83.303,938500005.0
2005-04-14 18:51:00,83.304,83.367,83.304,83.341,445000001.0
2005-04-14 18:52:00,83.339,83.363,83.309,83.347,949899991.0
2005-04-14 18:53:00,83.329,83.345,83.299,83.299,761700000.0
2005-04-14 18:54:00,83.338,83.354,83.305,83.337,917700003.0
2005-04-14 18:55:00,83.325,83.349,83.303,83.316,914299997.0
2005-04-14 18:56:00,83.305,83.364,83.292,83.334,677000000.0
2005-04-14 18:57:00,83.303,83.35,83.3,83.337,372099996.0
2005-04-14 18:58:00,83.318,83.366,83.315,83.32,1045400003.0
2005-04-14 18:59:00,83.335,83.374,83.314,83.337,758399991.0
2005-04-14 19:00:00,83.35,83.36,83.297,83.316,750199997.0
2005-04-14 19:01:00,83.322,83.339,83.294,83.303,603000000.0
2005-04-14 19:02:00,83.312,83.342,83.3,83.342,184699998.0
2005-04-14 19:03:00,83.339,83.371,83.332,83.348,656799998.0
2005-04-14 19:04:00,83.35,83.364,83.31,83.318,613999999.0
2005-04-14 19:05:00,83.352,83.37,83.299,83.299,496300001.0
2005-04-14 19:06:00,83.292,83.329,83.273,83.286,581200000.0
2005-04-14 19:07:00,83.297,83.335,83.29,83.312,948500001.0
2005-04-14 19:08:00,83.305,83.335,83.286,83.299,902700004.0
2005-04-14 19:09:00,83.263,83.299,83.239,83.271,627599999.0
2005-04-14 19:10:00,83.271,83.312,83.26,83.293,658300002.0
2005-04-14 19:11:00,83.287,83.358,83.287,83.344,152300000.0
2005-04-14 19:12:00,83.322,83.361,83.315,83.315,420100000.0
2005-04-14 19:13:00,83.346,83.373,83.327,83.337,514099998.0
2005-04-14 19:14:00,83.326,83.369,83.315,83.336,578300001.0
2005-04-14 19:15:00,83.331,83.338,83.298,83.307,681999999.0
2005-04-14 19:16:00,83.284,83.297,83.252,83.267,262800004.0
2005-04-14 19:17:00,83.283,83.32,83.274,83.285,541499999.0
2005-04-14 19:18:00,83.296,83.337,83.287,83.31,459799995.0
2005-04-14 19:19:00,83.3,83.337,83.296,83.318,700000003.0
2005-04-14 19:20:00,83.308,83.338,83.29,83.303,381600000.0
2005-04-14 19:21:00,83.302,83.333,83.279,83.296,268699998.0
2005-04-14 19:22:00,83.3,83.332,83.247,83.278,347600000.0
2005-04-14 19:23:00,83.346,83.359,83.296,83.31,1452000011.0
2005-04-14 19:24:00,83.32,83.333,83.28,83.288,451599996.0
2005-04-14 19:25:00,83.293,83.324,83.272,83.293,994700002.0
2005-04-14 19:26:00,83.295,83.342,83.277,83.305,1301699999.0
2005-04-14 19:27:00,83.318,83.346,83.281,83.303,1024199993.0
2005-04-14 19:28:00,83.299,83.338,83.26,83.309,438800001.0
2005-04-14 19:29:00,83.286,83.312,83.252,83.293,599099997.0
2005-04-14 19:30:00,83.293,83.33,83.285,83.313,847200003.0
2005-04-14 19:31:00,83.313,83.33,83.293,83.298,510000001.0
2005-04-14 19:32:00,83.29,83.325,83.283,83.295,664999996.0
2005-04-14 19:33:00,83.315,83.339,83.281,83.31,519100000.0
2005-04-14 19:34:00,83.29,83.337,83.278,83.331,920400004.0
2005-04-14 19:35:00,83.338,83.338,83.284,83.292,920599998.0
2005-04-14 19:36:00,83.294,83.333,83.288,83.307,486399996.0
2005-04-14 19:37:00,83.311,83.343,83.311,83.332,265700001.0
2005-04-14 19:38:00,83.295,83.338,83.282,83.295,959300004.0
2005-04-14 19:39:00,83.312,83.339,83.289,83.309,926500000.0
2005-04-14 19:40:00,83.286,83.331,83.279,83.287,522399999.0
2005-04-14 19:41:00,83.304,83.347,83.276,83.319,728500000.0
2005-04-14 19:42:00,83.28,83.319,83.271,83.283,553800000.0
2005-04-14 19:43:00,83.285,83.33,83.28,83.33,446000000.0
2005-04-14 19:44:00,83.331,83.369,83.31,83.345,496699999.0
2005-04-14 19:45:00,83.357,83.383,83.325,83.33,553599999.0
2005-04-14 19:46:00,83.343,83.363,83.327,83.334,486299996.0
2005-04-14 19:47:00,83.324,83.361,83.324,83.337,231399998.0
2005-04-14 19:48:00,83.32,83.35,83.304,83.325,814199999.0
2005-04-14 19:49:00,83.347,83.365,83.313,83.348,639300003.0
2005-04-14 19:50:00,83.31,83.354,83.294,83.331,522499996.0
2005-04-14 19:51:00,83.346,83.353,83.316,83.33,315799996.0
2005-04-14 19:52:00,83.321,83.357,83.299,83.357,404499999.0
2005-04-14 19:53:00,83.375,83.392,83.366,83.379,650999997.0
2005-04-14 19:54:00,83.348,83.389,83.347,83.368,854599993.0
2005-04-14 19:55:00,83.378,83.396,83.338,83.366,398599999.0
2005-04-14 19:56:00,83.381,83.41,83.354,83.367,416000002.0
2005-04-14 19:57:00,83.353,83.381,83.327,83.371,489900003.0
2005-04-14 19:58:00,83.359,83.389,83.333,83.373,799899998.0
2005-04-14 19:59:00,83.345,83.383,83.326,83.356,879099993.0
2005-04-14 20:00:00,83.335,83.379,83.328,83.347,340199998.0
2005-04-14 20:01:00,83.36,83.374,83.339,83.351,538700001.0
2005-04-14 20:02:00,83.366,83.378,83.332,83.347,610999996.0
2005-04-14 20:03:00,83.333,83.351,83.318,83.336,416199998.0
2005-04-14 20:04:00,83.317,83.376,83.288,83.359,315200000.0
2005-04-14 20:05:00,83.358,83.367,83.306,83.308,428799996.0
2005-04-14 20:06:00,83.304,83.357,83.304,83.325,803299996.0
2005-04-14 20:07:00,83.322,83.364,83.307,83.34,859799987.0
2005-04-14 20:08:00,83.338,83.341,83.302,83.317,536399992.0
2005-04-14 20:09:00,83.332,83.357,83.303,83.321,585300000.0
2005-04-14 20:10:00,83.308,83.338,83.294,83.33,832600002.0
2005-04-14 20:11:00,83.298,83.323,83.273,83.293,724000006.0
2005-04-14 20:12:00,83.305,83.338,83.293,83.317,1106599996.0
2005-04-14 20:13:00,83.34,83.346,83.292,83.301,483999997.0
2005-04-14 20:14:00,83.321,83.338,83.298,83.3,457099996.0
2005-04-14 20:15:00,83.311,83.327,83.269,83.285,738799999.0
2005-04-14 20:16:00,83.298,83.332,83.268,83.324,668799994.0
2005-04-14 20:17:00,83.326,83.337,83.29,83.306,346800002.0
2005-04-14 20:18:00,83.31,83.368,83.31,83.363,135100001.0
2005-04-14 20:19:00,83.352,83.376,83.327,83.336,315599998.0
2005-04-14 20:20:00,83.337,83.364,83.319,83.332,794800007.0
2005-04-14 20:21:00,83.318,83.369,83.318,83.358,554299994.0
2005-04-14 20:22:00,83.341,83.382,83.33,83.37,659699997.0
2005-04-14 20:23:00,83.35,83.379,83.334,83.361,502799999.0
2005-04-14 20:24:00,83.348,83.368,83.311,83.314,487499998.0
2005-04-14 20:25:00,83.336,83.368,83.328,83.344,521500000.0
2005-04-14 20:26:00,83.358,83.37,83.336,83.339,509100003.0
2005-04-14 20:27:00,83.356,83.387,83.356,83.382,386099993.0
2005-04-14 20:28:00,83.375,83.393,83.337,83.337,1098999990.0
2005-04-14 20:29:00,83.366,83.408,83.363,83.389,1444500000.0
2005-04-14 20:30:00,83.37,83.409,83.357,83.378,1613800004.0
2005-04-14 20:31:00,83.371,83.373,83.306,83.325,1268700003.0
2005-04-14 20:32:00,83.29,83.317,83.272,83.3,1178400001.0
2005-04-14 20:33:00,83.29,83.326,83.274,83.298,560799995.0
2005-04-14 20:34:00,83.298,83.345,83.277,83.313,292399999.0
2005-04-14 20:35:00,83.327,83.344,83.297,83.297,444700000.0
2005-04-14 20:36:00,83.32,83.333,83.292,83.316,553100001.0
2005-04-14 20:37:00,83.305,83.344,83.305,83.322,667400000.0
2005-04-14 20:38:00,83.338,83.365,83.306,83.32,1009699993.0
2005-04-14 20:39:00,83.327,83.35,83.296,83.304,595500006.0
2005-04-14 20:40:00,83.324,83.338,83.301,83.303,1256799988.0
2005-04-14 20:41:00,83.316,83.357,83.308,83.32,900299996.0
2005-04-14 20:42:00,83.31,83.343,83.298,83.326,931499996.0
2005-04-14 20:43:00,83.333,83.378,83.333,83.342,738000001.0
2005-04-14 20:44:00,83.34,83.354,83.303,83.315,853399997.0
2005-04-14 20:45:00,83.334,83.364,83.332,83.348,661099999.0
2005-04-14 20:46:00,83.354,83.391,83.338,83.345,762599994.0
2005-04-14 20:47:00,83.354,83.361,83.315,83.32,1083399995.0
2005-04-14 20:48:00,83.336,83.349,83.296,83.321,660500000.0
2005-04-14 20:49:00,83.324,83.358,83.288,83.303,529200003.0
2005-04-14 20:50:00,83.305,83.346,83.273,83.32,1067099994.0
2005-04-14 20:51:00,83.313,83.353,83.304,83.327,396900000.0
2005-04-14 20:52:00,83.336,83.374,83.322,83.346,301499995.0
2005-04-14 20:53:00,83.352,83.405,83.347,83.379,1126799999.0
2005-04-14 20:54:00,83.362,83.412,83.344,83.366,538499999.0
2005-04-14 20:55:00,83.345,83.398,83.336,83.371,1383799998.0
2005-04-14 20:56:00,83.35,83.384,83.347,83.373,677599997.0
2005-04-14 20:57:00,83.366,83.408,83.353,83.387,799299998.0
2005-04-14 20:58:00,83.382,83.425,83.37,83.405,1251899995.0
2005-04-14 20:59:00,83.399,83.427,83.351,83.402,974199998.0
2005-04-14 21:00:00,83.409,83.441,83.367,83.379,1097399994.0
2005-04-14 21:01:00,83.376,83.418,83.365,83.399,879499995.0
2005-04-14 21:02:00,83.405,83.405,83.36,83.363,476700004.0
2005-04-14 21:03:00,83.39,83.39,83.343,83.36,339400005.0
2005-04-14 21:04:00,83.369,83.399,83.352,83.373,458400003.0
2005-04-14 21:05:00,83.351,83.402,83.324,83.382,761400002.0
2005-04-14 21:06:00,83.401,83.411,83.364,83.364,582499995.0
2005-04-14 21:07:00,83.36,83.409,83.357,83.405,697899998.0
2005-04-14 21:08:00,83.367,83.399,83.351,83.378,972899995.0
2005-04-14 21:09:00,83.397,83.412,83.345,83.364,291900000.0
2005-04-14 21:10:00,83.392,83.392,83.349,83.365,653200002.0
2005-04-14 21:11:00,83.363,83.406,83.363,83.392,538699994.0
2005-04-14 21:12:00,83.365,83.402,83.356,83.389,192499997.0
2005-04-14 21:13:00,83.389,83.394,83.358,83.362,403099999.0
2005-04-14 21:14:00,83.38,83.414,83.362,83.384,462299997.0
2005-04-14 21:15:00,83.393,83.424,83.373,83.381,831699999.0
2005-04-14 21:16:00,83.374,83.416,83.374,83.396,891400005.0
2005-04-14 21:17:00,83.396,83.425,83.34,83.351,1155199997.0
2005-04-14 21:18:00,83.376,83.392,83.344,83.376,608000002.0
2005-04-14 21:19:00,83.407,83.412,83.364,83.377,603099998.0
2005-04-14 21:20:00,83.403,83.436,83.378,83.4,1291399998.0
2005-04-14 21:21:00,83.391,83.428,83.384,83.428,882099996.0
2005-04-14 21:22:00,83.395,83.408,83.36,83.362,1036400000.0
2005-04-14 21:23:00,83.338,83.395,83.32,83.367,600599997.0
2005-04-14 21:24:00,83.373,83.399,83.345,83.345,790299997.0
2005-04-14 21:25:00,83.386,83.407,83.345,83.357,1110799996.0
2005-04-14 21:26:00,83.349,83.392,83.349,83.359,359700003.0
2005-04-14 21:27:00,83.379,83.4,83.351,83.39,472799988.0
2005-04-14 21:28:00,83.393,83.393,83.357,83.364,361499999.0
2005-04-14 21:29:00,83.346,83.375,83.331,83.374,541300002.0
2005-04-14 21:30:00,83.347,83.387,83.336,83.351,496899995.0
2005-04-14 21:31:00,83.373,83.393,83.334,83.359,361600003.0
2005-04-14 21:32:00,83.369,83.399,83.361,83.362,384800005.0
2005-04-14 21:33:00,83.374,83.374,83.321,83.338,447100001.0
2005-04-14 21:34:00,83.368,83.382,83.331,83.373,180999998.0
2005-04-14 21:35:00,83.337,83.365,83.324,83.344,418999999.0
2005-04-14 21:36:00,83.33,83.386,83.319,83.38,396200000.0
2005-04-14 21:37:00,83.34,83.389,83.327,83.364,557699996.0
2005-04-14 21:38:00,83.331,83.382,83.328,83.372,165799999.0
2005-04-14 21:39:00,83.329,83.365,83.329,83.357,365700005.0
2005-04-14 21:40:00,83.319,83.368,83.319,83.34,517900002.0
2005-04-14 21:41:00,83.324,83.346,83.298,83.318,343799998.0
2005-04-14 21:42:00,83.307,83.316,83.266,83.268,423199999.0
2005-04-14 21:43:00,83.282,83.284,83.239,83.243,346500003.0
2005-04-14 21:44:00,83.244,83.27,83.211,83.249,763899999.0
2005-04-14 21:45:00,83.249,83.277,83.223,83.255,508499996.0
2005-04-14 21:46:00,83.259,83.264,83.224,83.224,293600002.0
2005-04-14 21:47:00,83.23,83.272,83.22,83.239,512399999.0
2005-04-14 21:48:00,83.249,83.265,83.228,83.241,620999996.0
2005-04-14 21:49:00,83.243,83.269,83.229,83.247,174199999.0
2005-04-14 21:50:00,83.229,83.268,83.229,83.268,232300000.0
2005-04-14 21:51:00,83.233,83.271,83.224,83.271,433799999.0
2005-04-14 21:52:00,83.253,83.267,83.235,83.245,198399996.0
2005-04-14 21:53:00,83.236,83.272,83.226,83.242,654199997.0
2005-04-14 21:54:00,83.223,83.255,83.207,83.228,301300000.0
2005-04-14 21:55:00,83.253,83.297,83.249,83.256,246299995.0
2005-04-14 21:56:00,83.248,83.278,83.235,83.255,416799997.0
2005-04-14 21:57:00,83.246,83.279,83.243,83.263,177499999.0
2005-04-14 21:58:00,83.263,83.282,83.25,83.255,163400000.0
2005-04-14 21:59:00,83.223,83.279,83.213,83.268,424700004.0
2005-04-14 22:00:00,83.275,83.306,83.254,83.284,498200000.0
2005-04-14 22:01:00,83.248,83.313,83.239,83.292,633600000.0
2005-04-14 22:02:00,83.272,83.306,83.266,83.302,833399993.0
2005-04-14 22:03:00,83.263,83.29,83.254,83.28,414700001.0
2005-04-14 22:04:00,83.276,83.296,83.256,83.273,739200005.0
2005-04-14 22:05:00,83.225,83.313,83.225,83.285,248899996.0
2005-04-14 22:06:00,83.258,83.297,83.234,83.279,175099999.0
2005-04-14 22:07:00,83.259,83.288,83.236,83.25,363999996.0
2005-04-14 22:08:00,83.239,83.284,83.231,83.238,378300000.0
2005-04-14 22:09:00,83.265,83.29,83.248,83.266,199799999.0
2005-04-14 22:10:00,83.27,83.29,83.245,83.273,195699998.0
2005-04-14 22:11:00,83.272,83.304,83.266,83.277,403899998.0
2005-04-14 22:12:00,83.278,83.292,83.22,83.22,366099995.0
2005-04-14 22:13:00,83.251,83.282,83.225,83.257,433300002.0
2005-04-14 22:14:00,83.233,83.263,83.207,83.224,349000003.0
2005-04-14 22:15:00,83.239,83.272,83.231,83.255,247699997.0
2005-04-14 22:16:00,83.25,83.288,83.237,83.252,515100004.0
2005-04-14 22:17:00,83.266,83.273,83.241,83.253,312699999.0
2005-04-14 22:18:00,83.222,83.262,83.211,83.222,473300000.0
2005-04-14 22:19:00,83.243,83.292,83.242,83.284,410299995.0
2005-04-14 22:20:00,83.275,83.292,83.219,83.231,208099998.0
2005-04-14 22:21:00,83.236,83.26,83.221,83.237,220800000.0
2005-04-14 22:22:00,83.273,83.287,83.258,83.265,314499999.0
2005-04-14 22:23:00,83.277,83.287,83.247,83.253,441599999.0
2005-04-14 22:24:00,83.254,83.281,83.23,83.244,336999998.0
2005-04-14 22:25:00,83.237,83.244,83.194,83.194,258599996.0
2005-04-14 22:26:00,83.189,83.215,83.169,83.177,74400000.0
2005-04-14 22:27:00,83.186,83.221,83.172,83.208,646100003.0
2005-04-14 22:28:00,83.195,83.235,83.185,83.219,246999999.0
2005-04-14 22:29:00,83.212,83.232,83.177,83.206,205199999.0
2005-04-14 22:30:00,83.227,83.24,83.202,83.219,177499999.0
2005-04-14 22:31:00,83.217,83.257,83.212,83.234,573699998.0
2005-04-14 22:32:00,83.209,83.249,83.181,83.205,272700003.0
2005-04-14 22:33:00,83.236,83.276,83.222,83.229,676899995.0
2005-04-14 22:34:00,83.223,83.237,83.194,83.237,559700004.0
2005-04-14 22:35:00,83.228,83.242,83.214,83.215,247699996.0
2005-04-14 22:36:00,83.199,83.253,83.199,83.23,452400003.0
2005-04-14 22:37:00,83.203,83.235,83.193,83.23,252499997.0
2005-04-14 22:38:00,83.234,83.255,83.212,83.255,170399998.0
2005-04-14 22:39:00,83.231,83.254,83.206,83.223,253599998.0
2005-04-14 22:40:00,83.213,83.256,83.208,83.235,264700004.0
2005-04-14 22:41:00,83.218,83.273,83.214,83.214,208899998.0
2005-04-14 22:42:00,83.199,83.236,83.199,83.224,157099996.0
2005-04-14 22:43:00,83.228,83.275,83.214,83.275,282000000.0
2005-04-14 22:44:00,83.226,83.278,83.22,83.278,373299996.0
2005-04-14 22:45:00,83.255,83.267,83.222,83.233,514800001.0
2005-04-14 22:46:00,83.276,83.292,83.233,83.233,234499998.0
2005-04-14 22:47:00,83.286,83.306,83.264,83.288,151699999.0
2005-04-14 22:48:00,83.313,83.351,83.297,83.297,243099998.0
2005-04-14 22:49:00,83.281,83.316,83.267,83.302,193199997.0
2005-04-14 22:50:00,83.285,83.316,83.273,83.315,195799998.0
2005-04-14 22:51:00,83.315,83.328,83.266,83.28,292500002.0
2005-04-14 22:52:00,83.297,83.335,83.284,83.308,163399999.0
2005-04-14 22:53:00,83.306,83.333,83.283,83.313,558699992.0
2005-04-14 22:54:00,83.284,83.31,83.262,83.277,323899998.0
2005-04-14 22:55:00,83.272,83.32,83.269,83.3,295499997.0
2005-04-14 22:56:00,83.271,83.291,83.252,83.272,242399998.0
2005-04-14 22:57:00,83.271,83.306,83.254,83.3,320799998.0
2005-04-14 22:58:00,83.285,83.31,83.256,83.299,219400002.0
2005-04-14 22:59:00,83.265,83.306,83.224,83.267,543499993.0
2005-04-14 23:00:00,83.294,83.308,83.265,83.285,285299999.0
2005-04-14 23:01:00,83.302,83.307,83.213,83.261,229800003.0
2005-04-14 23:02:00,83.293,83.309,83.263,83.275,154900000.0
2005-04-14 23:03:00,83.274,83.298,83.26,83.28,236800003.0
2005-04-14 23:04:00,83.291,83.312,83.274,83.279,253499998.0
2005-04-14 23:05:00,83.301,83.342,83.298,83.328,127600000.0
2005-04-14 23:06:00,83.319,83.335,83.287,83.287,230100001.0
2005-04-14 23:07:00,83.316,83.331,83.283,83.309,216800006.0
2005-04-14 23:08:00,83.278,83.323,83.276,83.321,335699998.0
2005-04-14 23:09:00,83.292,83.327,83.287,83.31,169199999.0
2005-04-14 23:10:00,83.292,83.301,83.266,83.272,177000001.0
2005-04-14 23:11:00,83.28,83.294,83.264,83.279,243400000.0
2005-04-14 23:12:00,83.268,83.309,83.266,83.305,171000002.0
2005-04-14 23:13:00,83.242,83.273,83.226,83.237,146000001.0
2005-04-14 23:14:00,83.245,83.27,83.227,83.242,181999997.0
2005-04-14 23:15:00,83.237,83.272,83.206,83.215,130200000.0
2005-04-14 23:16:00,83.227,83.243,83.207,83.221,210399999.0
2005-04-14 23:17:00,83.266,83.267,83.224,83.233,247800002.0
2005-04-14 23:18:00,83.224,83.272,83.224,83.255,218199998.0
2005-04-14 23:19:00,83.273,83.29,83.238,83.271,83899999.0
2005-04-14 23:20:00,83.258,83.283,83.228,83.239,266100000.0
2005-04-14 23:21:00,83.222,83.279,83.221,83.278,72100000.0
2005-04-14 23:22:00,83.241,83.269,83.224,83.249,146699999.0
2005-04-14 23:23:00,83.262,83.281,83.211,83.233,308499998.0
2005-04-14 23:24:00,83.268,83.285,83.256,83.272,282999995.0
2005-04-14 23:25:00,83.267,83.273,83.239,83.244,265499998.0
2005-04-14 23:26:00,83.25,83.282,83.226,83.243,189000002.0
2005-04-14 23:27:00,83.284,83.284,83.233,83.234,179800000.0
2005-04-14 23:28:00,83.282,83.292,83.241,83.253,187700000.0
2005-04-14 23:29:00,83.233,83.252,83.216,83.228,196000000.0
2005-04-14 23:30:00,83.241,83.269,83.226,83.247,157700001.0
2005-04-14 23:31:00,83.275,83.276,83.206,83.244,149000000.0
2005-04-14 23:32:00,83.207,83.243,83.196,83.215,158499999.0
2005-04-14 23:33:00,83.224,83.241,83.204,83.219,234099999.0
2005-04-14 23:34:00,83.196,83.244,83.192,83.227,270700003.0
2005-04-14 23:35:00,83.214,83.257,83.205,83.228,106399999.0
2005-04-14 23:36:00,83.221,83.249,83.208,83.225,240999995.0
2005-04-14 23:37:00,83.237,83.243,83.201,83.217,146500000.0
2005-04-14 23:38:00,83.176,83.222,83.174,83.198,131199999.0
2005-04-14 23:39:00,83.202,83.225,83.138,83.195,224899997.0
2005-04-14 23:40:00,83.175,83.212,83.175,83.209,264199998.0
2005-04-14 23:41:00,83.19,83.207,83.147,83.181,313699996.0
2005-04-14 23:42:00,83.187,83.197,83.157,83.161,302699998.0
2005-04-14 23:43:00,83.147,83.195,83.147,83.157,157400001.0
2005-04-14 23:44:00,83.16,83.178,83.147,83.147,114299999.0
2005-04-14 23:45:00,83.143,83.187,83.141,83.181,205299998.0
2005-04-14 23:46:00,83.164,83.195,83.16,83.183,258600001.0
2005-04-14 23:47:00,83.193,83.206,83.166,83.186,292200001.0
2005-04-14 23:48:00,83.194,83.195,83.169,83.188,206999999.0
2005-04-14 23:49:00,83.16,83.216,83.16,83.216,196900000.0
2005-04-14 23:50:00,83.188,83.239,83.188,83.236,182900002.0
2005-04-14 23:51:00,83.24,83.258,83.206,83.247,138900000.0
2005-04-14 23:52:00,83.221,83.245,83.206,83.23,136599998.0
2005-04-14 23:53:00,83.204,83.23,83.195,83.213,179499999.0
2005-04-14 23:54:00,83.214,83.24,83.197,83.197,146299999.0
2005-04-14 23:55:00,83.194,83.234,83.187,83.232,195199997.0
2005-04-14 23:56:00,83.229,83.253,83.22,83.231,145999998.0
2005-04-14 23:57:00,83.235,83.256,83.226,83.229,99300000.0
2005-04-14 23:58:00,83.246,83.265,83.224,83.224,157099999.0
2005-04-14 23:59:00,83.233,83.244,83.212,83.212,224399996.0
2005-04-15 00:00:00,83.222,83.256,83.213,83.249,141600001.0
2005-04-15 00:01:00,83.213,83.255,83.21,83.255,249000000.0
2005-04-15 00:02:00,83.244,83.256,83.205,83.232,147000000.0
2005-04-15 00:03:00,83.216,83.261,83.216,83.247,153100001.0
2005-04-15 00:04:00,83.217,83.251,83.19,83.242,245400003.0
2005-04-15 00:05:00,83.238,83.254,83.222,83.228,180899998.0
2005-04-15 00:06:00,83.23,83.262,83.222,83.227,190699999.0
2005-04-15 00:07:00,83.231,83.253,83.21,83.228,188199999.0
2005-04-15 00:08:00,83.207,83.256,83.205,83.248,139799999.0
2005-04-15 00:09:00,83.213,83.243,83.203,83.24,202399999.0
2005-04-15 00:10:00,83.239,83.243,83.207,83.233,292200002.0
2005-04-15 00:11:00,83.245,83.245,83.2,83.207,213400003.0
2005-04-15 00:12:00,83.218,83.234,83.2,83.212,138700000.0
2005-04-15 00:13:00,83.21,83.241,83.2,83.228,251199999.0
2005-04-15 00:14:00,83.208,83.245,83.192,83.197,267000002.0
2005-04-15 00:15:00,83.224,83.239,83.203,83.235,204799999.0
2005-04-15 00:16:00,83.228,83.247,83.219,83.237,174800002.0
2005-04-15 00:17:00,83.222,83.254,83.218,83.218,214700002.0
2005-04-15 00:18:00,83.24,83.255,83.198,83.198,259599999.0
2005-04-15 00:19:00,83.231,83.238,83.201,83.201,182100000.0
2005-04-15 00:20:00,83.217,83.228,83.172,83.172,208999997.0
2005-04-15 00:21:00,83.183,83.213,83.17,83.188,243199996.0
2005-04-15 00:22:00,83.193,83.224,83.17,83.197,206999999.0
2005-04-15 00:23:00,83.185,83.195,83.148,83.165,343199995.0
2005-04-15 00:24:00,83.136,83.187,83.136,83.176,280799995.0
2005-04-15 00:25:00,83.164,83.194,83.138,83.165,228200000.0
2005-04-15 00:26:00,83.182,83.215,83.167,83.173,215100002.0
2005-04-15 00:27:00,83.176,83.203,83.169,83.183,217000006.0
2005-04-15 00:28:00,83.168,83.188,83.15,83.154,270200005.0
2005-04-15 00:29:00,83.163,83.177,83.138,83.148,232500000.0
2005-04-15 00:30:00,83.167,83.167,83.127,83.145,178400002.0
2005-04-15 00:31:00,83.155,83.165,83.128,83.136,126499999.0
2005-04-15 00:32:00,83.138,83.16,83.121,83.121,261300000.0
2005-04-15 00:33:00,83.138,83.183,83.113,83.16,249399998.0
2005-04-15 00:34:00,83.156,83.188,83.153,83.177,196900001.0
2005-04-15 00:35:00,83.184,83.194,83.161,83.183,268399998.0
2005-04-15 00:36:00,83.153,83.184,83.127,83.163,289300001.0
2005-04-15 00:37:00,83.166,83.179,83.143,83.143,249600000.0
2005-04-15 00:38:00,83.165,83.185,83.133,83.156,294999998.0
2005-04-15 00:39:00,83.148,83.18,83.143,83.156,261399994.0
2005-04-15 00:40:00,83.15,83.197,83.135,83.16,166800000.0
2005-04-15 00:41:00,83.185,83.205,83.175,83.198,172099995.0
2005-04-15 00:42:00,83.149,83.208,83.149,83.168,197099999.0
2005-04-15 00:43:00,83.16,83.199,83.152,83.185,222299997.0
2005-04-15 00:44:00,83.185,83.208,83.167,83.179,242400001.0
2005-04-15 00:45:00,83.132,83.188,83.131,83.173,186399996.0
2005-04-15 00:46:00,83.168,83.184,83.136,83.164,322999998.0
2005-04-15 00:47:00,83.196,83.205,83.176,83.184,228200000.0
2005-04-15 00:48:00,83.201,83.224,83.176,83.198,179499996.0
2005-04-15 00:49:00,83.195,83.217,83.183,83.212,127800002.0
2005-04-15 00:50:00,83.225,83.233,83.205,83.209,190699999.0
2005-04-15 00:51:00,83.214,83.241,83.203,83.21,305099995.0
2005-04-15 00:52:00,83.193,83.287,83.193,83.271,252400002.0
2005-04-15 00:53:00,83.249,83.279,83.239,83.267,71200000.0
2005-04-15 00:54:00,83.236,83.262,83.226,83.241,127800002.0
2005-04-15 00:55:00,83.235,83.257,83.217,83.228,290699999.0
2005-04-15 00:56:00,83.257,83.275,83.232,83.24,234700000.0
2005-04-15 00:57:00,83.258,83.269,83.238,83.245,184899999.0
2005-04-15 00:58:00,83.237,83.263,83.213,83.248,174400000.0
2005-04-15 00:59:00,83.226,83.259,83.215,83.258,204099996.0
2005-04-15 01:00:00,83.255,83.301,83.245,83.28,203900001.0
2005-04-15 01:01:00,83.277,83.277,83.236,83.26,197700000.0
2005-04-15 01:02:00,83.24,83.282,83.24,83.263,170000001.0
2005-04-15 01:03:00,83.25,83.253,83.18,83.203,230599997.0
2005-04-15 01:04:00,83.193,83.236,83.177,83.214,176199999.0
2005-04-15 01:05:00,83.187,83.232,83.184,83.21,186600002.0
2005-04-15 01:06:00,83.224,83.224,83.174,83.181,181400001.0
2005-04-15 01:07:00,83.203,83.226,83.191,83.197,274199997.0
2005-04-15 01:08:00,83.172,83.205,83.165,83.187,240600000.0
2005-04-15 01:09:00,83.197,83.198,83.164,83.171,176899998.0
2005-04-15 01:10:00,83.148,83.175,83.142,83.16,204300002.0
2005-04-15 01:11:00,83.152,83.178,83.144,83.17,154299999.0
2005-04-15 01:12:00,83.169,83.183,83.137,83.15,268100003.0
2005-04-15 01:13:00,83.162,83.17,83.141,83.146,309400003.0
2005-04-15 01:14:00,83.111,83.184,83.111,83.181,293499999.0
2005-04-15 01:15:00,83.153,83.189,83.152,83.171,238900003.0
2005-04-15 01:16:00,83.19,83.19,83.141,83.172,229499995.0
2005-04-15 01:17:00,83.171,83.177,83.135,83.135,218800003.0
2005-04-15 01:18:00,83.146,83.189,83.135,83.15,259799998.0
2005-04-15 01:19:00,83.158,83.178,83.144,83.168,292599998.0
2005-04-15 01:20:00,83.185,83.191,83.146,83.146,273399997.0
2005-04-15 01:21:00,83.189,83.189,83.143,83.151,98000000.0
2005-04-15 01:22:00,83.171,83.197,83.151,83.17,217099998.0
2005-04-15 01:23:00,83.189,83.2,83.15,83.15,211399997.0
2005-04-15 01:24:00,83.169,83.19,83.156,83.178,160100001.0
2005-04-15 01:25:00,83.174,83.194,83.159,83.176,213799999.0
2005-04-15 01:26:00,83.173,83.215,83.173,83.205,188600001.0
2005-04-15 01:27:00,83.181,83.235,83.181,83.225,70100000.0
2005-04-15 01:28:00,83.207,83.234,83.198,83.21,117000000.0
2005-04-15 01:29:00,83.214,83.219,83.142,83.142,155600001.0
2005-04-15 01:30:00,83.138,83.196,83.121,83.164,159300000.0
2005-04-15 01:31:00,83.208,83.224,83.169,83.176,397199997.0
2005-04-15 01:32:00,83.19,83.21,83.175,83.182,235300000.0
2005-04-15 01:33:00,83.195,83.204,83.167,83.189,112600000.0
2005-04-15 01:34:00,83.175,83.203,83.145,83.169,121700002.0
2005-04-15 01:35:00,83.185,83.197,83.161,83.173,139299998.0
2005-04-15 01:36:00,83.166,83.179,83.13,83.147,76300000.0
2005-04-15 01:37:00,83.151,83.189,83.151,83.181,160800002.0
2005-04-15 01:38:00,83.202,83.213,83.179,83.179,133300000.0
2005-04-15 01:39:00,83.188,83.204,83.174,83.184,200099999.0
2005-04-15 01:40:00,83.209,83.228,83.189,83.211,272099997.0
2005-04-15 01:41:00,83.205,83.231,83.185,83.19,167100000.0
2005-04-15 01:42:00,83.215,83.215,83.18,83.181,242699999.0
2005-04-15 01:43:00,83.2,83.225,83.182,83.197,188799999.0
2005-04-15 01:44:00,83.184,83.221,83.184,83.202,97700000.0
2005-04-15 01:45:00,83.237,83.256,83.198,83.198,188799999.0
2005-04-15 01:46:00,83.222,83.234,83.196,83.213,193300002.0
2005-04-15 01:47:00,83.189,83.206,83.169,83.193,252900000.0
2005-04-15 01:48:00,83.141,83.195,83.141,83.181,174400001.0
2005-04-15 01:49:00,83.175,83.194,83.149,83.163,194599999.0
2005-04-15 01:50:00,83.148,83.18,83.147,83.176,182799997.0
2005-04-15 01:51:00,83.177,83.189,83.157,83.179,224000003.0
2005-04-15 01:52:00,83.152,83.192,83.15,83.166,239899999.0
2005-04-15 01:53:00,83.172,83.18,83.139,83.159,114800000.0
2005-04-15 01:54:00,83.161,83.178,83.135,83.154,126299998.0
2005-04-15 01:55:00,83.188,83.215,83.171,83.191,236399996.0
2005-04-15 01:56:00,83.176,83.19,83.154,83.154,207000002.0
2005-04-15 01:57:00,83.192,83.192,83.142,83.142,139699999.0
2005-04-15 01:58:00,83.152,83.165,83.127,83.145,315699996.0
2005-04-15 01:59:00,83.143,83.17,83.119,83.17,255900001.0
2005-04-15 02:00:00,83.156,83.182,83.141,83.145,203899996.0
2005-04-15 02:01:00,83.137,83.157,83.117,83.148,211899999.0
2005-04-15 02:02:00,83.133,83.158,83.117,83.142,155899998.0
2005-04-15 02:03:00,83.16,83.164,83.127,83.138,175000001.0
2005-04-15 02:04:00,83.153,83.175,83.145,83.174,176300000.0
2005-04-15 02:05:00,83.141,83.189,83.13,83.181,174799999.0
2005-04-15 02:06:00,83.162,83.209,83.154,83.209,201999999.0
2005-04-15 02:07:00,83.164,83.202,83.157,83.188,206599998.0
2005-04-15 02:08:00,83.172,83.212,83.17,83.197,145700001.0
2005-04-15 02:09:00,83.18,83.198,83.172,83.179,132800001.0
2005-04-15 02:10:00,83.171,83.199,83.17,83.188,154500001.0
2005-04-15 02:11:00,83.164,83.203,83.159,83.188,241499999.0
2005-04-15 02:12:00,83.168,83.198,83.155,83.16,295800001.0
2005-04-15 02:13:00,83.158,83.184,83.149,83.151,180700000.0
2005-04-15 02:14:00,83.138,83.179,83.127,83.14,225499998.0
2005-04-15 02:15:00,83.164,83.166,83.115,83.141,253700002.0
2005-04-15 02:16:00,83.135,83.163,83.124,83.143,173900000.0
2005-04-15 02:17:00,83.133,83.165,83.132,83.157,166199998.0
2005-04-15 02:18:00,83.13,83.18,83.12,83.161,262900000.0
2005-04-15 02:19:00,83.133,83.161,83.127,83.127,281499999.0
2005-04-15 02:20:00,83.133,83.162,83.118,83.152,122199999.0
2005-04-15 02:21:00,83.132,83.147,83.112,83.134,271399997.0
2005-04-15 02:22:00,83.134,83.14,83.105,83.113,168300000.0
2005-04-15 02:23:00,83.129,83.129,83.094,83.106,285999998.0
2005-04-15 02:24:00,83.103,83.143,83.089,83.12,194200000.0
2005-04-15 02:25:00,83.101,83.152,83.101,83.146,242199997.0
2005-04-15 02:26:00,83.13,83.137,83.105,83.105,120399999.0
2005-04-15 02:27:00,83.144,83.144,83.106,83.106,199000003.0
2005-04-15 02:28:00,83.11,83.137,83.102,83.119,205500001.0
2005-04-15 02:29:00,83.101,83.134,83.093,83.125,200200000.0
2005-04-15 02:30:00,83.118,83.125,83.085,83.109,194199997.0
2005-04-15 02:31:00,83.106,83.142,83.105,83.142,256599997.0
2005-04-15 02:32:00,83.114,83.148,83.113,83.135,246100000.0
2005-04-15 02:33:00,83.138,83.144,83.107,83.109,186200001.0
2005-04-15 02:34:00,83.123,83.164,83.103,83.147,206800003.0
2005-04-15 02:35:00,83.153,83.174,83.122,83.141,206300001.0
2005-04-15 02:36:00,83.145,83.165,83.127,83.165,134399997.0
2005-04-15 02:37:00,83.15,83.163,83.121,83.121,121300003.0
2005-04-15 02:38:00,83.152,83.157,83.121,83.123,274499999.0
2005-04-15 02:39:00,83.165,83.171,83.109,83.109,231599999.0
2005-04-15 02:40:00,83.155,83.158,83.127,83.158,160799998.0
2005-04-15 02:41:00,83.169,83.175,83.137,83.148,200500003.0
2005-04-15 02:42:00,83.162,83.179,83.135,83.15,166499999.0
2005-04-15 02:43:00,83.146,83.162,83.133,83.14,265299995.0
2005-04-15 02:44:00,83.149,83.162,83.118,83.134,134700001.0
2005-04-15 02:45:00,83.156,83.163,83.126,83.126,273200003.0
2005-04-15 02:46:00,83.143,83.163,83.128,83.163,142900000.0
2005-04-15 02:47:00,83.181,83.187,83.145,83.147,251199994.0
2005-04-15 02:48:00,83.158,83.189,83.141,83.189,209499996.0
2005-04-15 02:49:00,83.166,83.194,83.164,83.174,180500000.0
2005-04-15 02:50:00,83.137,83.189,83.132,83.159,261500005.0
2005-04-15 02:51:00,83.133,83.176,83.128,83.154,60400000.0
2005-04-15 02:52:00,83.162,83.176,83.144,83.152,197000000.0
2005-04-15 02:53:00,83.165,83.196,83.153,83.17,195000001.0
2005-04-15 02:54:00,83.168,83.203,83.166,83.184,248299994.0
2005-04-15 02:55:00,83.173,83.2,83.165,83.183,166599998.0
2005-04-15 02:56:00,83.158,83.194,83.148,83.168,251499999.0
2005-04-15 02:57:00,83.177,83.185,83.14,83.159,315099996.0
2005-04-15 02:58:00,83.145,83.182,83.125,83.154,126299998.0
2005-04-15 02:59:00,83.182,83.189,83.149,83.163,253899998.0
2005-04-15 03:00:00,83.178,83.193,83.152,83.164,183899998.0
2005-04-15 03:01:00,83.172,83.198,83.162,83.172,212299999.0
2005-04-15 03:02:00,83.187,83.193,83.147,83.15,215299999.0
2005-04-15 03:03:00,83.157,83.174,83.136,83.165,234799998.0
2005-04-15 03:04:00,83.165,83.18,83.139,83.162,115200003.0
2005-04-15 03:05:00,83.173,83.189,83.158,83.167,300699997.0
2005-04-15 03:06:00,83.152,83.164,83.126,83.126,195899999.0
2005-04-15 03:07:00,83.133,83.167,83.133,83.15,188399999.0
2005-04-15 03:08:00,83.134,83.144,83.108,83.122,211700001.0
2005-04-15 03:09:00,83.117,83.145,83.113,83.127,234399993.0
2005-04-15 03:10:00,83.122,83.146,83.093,83.122,184499999.0
2005-04-15 03:11:00,83.124,83.136,83.106,83.11,181800003.0
2005-04-15 03:12:00,83.113,83.143,83.07,83.084,320599999.0
2005-04-15 03:13:00,83.084,83.134,83.084,83.122,141600002.0
2005-04-15 03:14:00,83.113,83.126,83.076,83.089,208100001.0
2005-04-15 03:15:00,83.075,83.107,83.068,83.107,134800001.0
2005-04-15 03:16:00,83.047,83.091,82.998,83.0,235299997.0
2005-04-15 03:17:00,83.02,83.043,82.989,83.004,164400000.0
2005-04-15 03:18:00,83.056,83.07,83.042,83.052,172699998.0
2005-04-15 03:19:00,83.068,83.076,83.03,83.032,146600001.0
2005-04-15 03:20:00,83.048,83.079,83.032,83.034,320200000.0
2005-04-15 03:21:00,83.056,83.079,83.04,83.055,143999998.0
2005-04-15 03:22:00,83.03,83.071,83.029,83.053,191299999.0
2005-04-15 03:23:00,83.067,83.077,83.047,83.054,124099999.0
2005-04-15 03:24:00,83.064,83.081,83.042,83.042,218800003.0
2005-04-15 03:25:00,83.072,83.076,83.046,83.046,196199997.0
2005-04-15 03:26:00,83.064,83.072,83.023,83.023,358200002.0
2005-04-15 03:27:00,83.054,83.071,83.035,83.042,292099995.0
2005-04-15 03:28:00,83.088,83.097,83.048,83.048,161299998.0
2005-04-15 03:29:00,83.05,83.072,83.033,83.05,219500000.0
2005-04-15 03:30:00,83.063,83.073,83.032,83.046,207499999.0
2005-04-15 03:31:00,83.038,83.068,83.023,83.03,163700003.0
2005-04-15 03:32:00,83.013,83.032,82.991,83.009,207900001.0
2005-04-15 03:33:00,82.997,83.041,82.997,83.029,230700001.0
2005-04-15 03:34:00,83.046,83.082,83.019,83.053,272299999.0
2005-04-15 03:35:00,83.059,83.065,82.997,83.008,104700000.0
2005-04-15 03:36:00,83.035,83.059,83.019,83.035,141699999.0
2005-04-15 03:37:00,83.055,83.062,83.011,83.045,223500002.0
2005-04-15 03:38:00,83.066,83.08,83.045,83.069,180700001.0
2005-04-15 03:39:00,83.058,83.075,83.039,83.051,232000001.0
2005-04-15 03:40:00,83.05,83.079,83.043,83.065,247900004.0
2005-04-15 03:41:00,83.055,83.079,83.04,83.053,229900004.0
2005-04-15 03:42:00,83.038,83.057,83.003,83.005,175799999.0
2005-04-15 03:43:00,83.016,83.054,82.996,82.996,185300000.0
2005-04-15 03:44:00,83.072,83.072,83.024,83.026,170599997.0
2005-04-15 03:45:00,83.056,83.071,83.048,83.061,140099997.0
2005-04-15 03:46:00,83.052,83.06,83.014,83.014,235500000.0
2005-04-15 03:47:00,83.027,83.046,83.01,83.03,174499996.0
2005-04-15 03:48:00,83.026,83.044,83.006,83.023,205699999.0
2005-04-15 03:49:00,83.014,83.031,82.994,83.015,194099997.0
2005-04-15 03:50:00,83.021,83.04,83.003,83.031,208000001.0
2005-04-15 03:51:00,83.011,83.06,82.98,83.038,132500000.0
2005-04-15 03:52:00,83.004,83.043,83.004,83.037,172700000.0
2005-04-15 03:53:00,82.99,83.038,82.982,83.01,103400000.0
2005-04-15 03:54:00,83.035,83.044,83.013,83.018,136200002.0
2005-04-15 03:55:00,83.004,83.038,83.001,83.028,221699996.0
2005-04-15 03:56:00,83.027,83.034,83.0,83.002,174899996.0
2005-04-15 03:57:00,82.998,83.021,82.989,83.016,212800000.0
2005-04-15 03:58:00,82.982,83.03,82.979,83.012,220200000.0
2005-04-15 03:59:00,82.972,83.004,82.951,82.959,150399997.0
2005-04-15 04:00:00,82.942,82.982,82.933,82.973,283700001.0
2005-04-15 04:01:00,82.98,83.004,82.974,82.975,137600001.0
2005-04-15 04:02:00,82.981,83.021,82.981,83.001,134500001.0
2005-04-15 04:03:00,83.002,83.018,82.986,82.989,238700000.0
2005-04-15 04:04:00,83.01,83.024,82.979,82.99,225600002.0
2005-04-15 04:05:00,82.997,83.004,82.941,82.957,168099998.0
2005-04-15 04:06:00,82.949,82.989,82.936,82.957,151000000.0
2005-04-15 04:07:00,82.988,83.001,82.962,82.984,239499998.0
2005-04-15 04:08:00,82.969,82.999,82.96,82.965,160900000.0
2005-04-15 04:09:00,82.979,83.004,82.955,82.982,277800001.0
2005-04-15 04:10:00,82.983,83.009,82.958,82.967,247900004.0
2005-04-15 04:11:00,82.982,82.99,82.959,82.986,279899999.0
2005-04-15 04:12:00,82.957,82.99,82.949,82.968,204300002.0
2005-04-15 04:13:00,82.975,82.983,82.942,82.952,251700001.0
2005-04-15 04:14:00,82.953,82.97,82.945,82.961,140400001.0
2005-04-15 04:15:00,82.953,82.981,82.938,82.95,236699997.0
2005-04-15 04:16:00,82.959,83.009,82.958,82.985,344200001.0
2005-04-15 04:17:00,82.96,83.004,82.956,82.985,137500001.0
2005-04-15 04:18:00,82.976,82.994,82.936,82.962,142799999.0
2005-04-15 04:19:00,82.968,82.998,82.957,82.998,263900002.0
2005-04-15 04:20:00,82.974,83.004,82.971,82.995,179000001.0
2005-04-15 04:21:00,83.0,83.033,82.99,83.032,202699998.0
2005-04-15 04:22:00,83.029,83.035,82.996,83.029,162500000.0
2005-04-15 04:23:00,83.005,83.04,82.994,83.006,256400001.0
2005-04-15 04:24:00,82.98,83.015,82.979,82.999,170400000.0
2005-04-15 04:25:00,82.996,83.031,82.968,83.01,162999999.0
2005-04-15 04:26:00,83.024,83.031,82.994,83.0,159800000.0
2005-04-15 04:27:00,83.012,83.03,82.999,83.012,185100002.0
2005-04-15 04:28:00,82.983,83.009,82.978,82.999,206300000.0
2005-04-15 04:29:00,82.992,83.036,82.992,83.01,187100004.0
2005-04-15 04:30:00,83.007,83.009,82.982,82.99,166300000.0
2005-04-15 04:31:00,83.009,83.022,82.987,83.005,189500002.0
2005-04-15 04:32:00,83.016,83.026,82.987,83.015,128400000.0
2005-04-15 04:33:00,82.994,83.029,82.963,82.975,319900004.0
2005-04-15 04:34:00,82.97,83.024,82.969,83.006,193699999.0
2005-04-15 04:35:00,82.995,83.032,82.989,82.994,218000003.0
2005-04-15 04:36:00,83.026,83.043,83.009,83.024,176500000.0
2005-04-15 04:37:00,83.037,83.05,83.017,83.023,118600002.0
2005-04-15 04:38:00,83.04,83.047,83.009,83.022,211100002.0
2005-04-15 04:39:00,83.042,83.061,83.023,83.031,172200000.0
2005-04-15 04:40:00,83.039,83.049,83.026,83.036,175500001.0
2005-04-15 04:41:00,83.035,83.049,83.018,83.045,292500002.0
2005-04-15 04:42:00,83.037,83.05,83.016,83.028,192199998.0
2005-04-15 04:43:00,83.045,83.061,83.022,83.04,135900001.0
2005-04-15 04:44:00,83.025,83.047,83.005,83.025,207499998.0
2005-04-15 04:45:00,83.02,83.046,83.015,83.028,166500001.0
2005-04-15 04:46:00,83.031,83.056,83.018,83.027,230400001.0
2005-04-15 04:47:00,83.02,83.053,83.018,83.053,125400000.0
2005-04-15 04:48:00,83.043,83.062,83.03,83.045,191299997.0
2005-04-15 04:49:00,83.045,83.069,83.022,83.05,198300002.0
2005-04-15 04:50:00,83.047,83.065,83.033,83.048,168599999.0
2005-04-15 04:51:00,83.06,83.066,83.034,83.034,305399999.0
2005-04-15 04:52:00,83.036,83.079,83.031,83.075,191100001.0
2005-04-15 04:53:00,83.059,83.079,83.028,83.037,192399997.0
2005-04-15 04:54:00,83.065,83.081,83.024,83.041,349499993.0
2005-04-15 04:55:00,83.048,83.064,83.028,83.028,209700000.0
2005-04-15 04:56:00,83.032,83.062,83.032,83.062,178800003.0
2005-04-15 04:57:00,83.029,83.069,83.02,83.069,153399999.0
2005-04-15 04:58:00,83.059,83.083,83.043,83.073,230400001.0
2005-04-15 04:59:00,83.053,83.086,83.043,83.066,220000001.0
2005-04-15 05:00:00,83.076,83.08,83.048,83.054,145300003.0
2005-04-15 05:01:00,83.056,83.083,83.044,83.05,195800002.0
2005-04-15 05:02:00,83.102,83.102,83.06,83.06,146800001.0
2005-04-15 05:03:00,83.055,83.085,83.036,83.068,149900000.0
2005-04-15 05:04:00,83.034,83.069,83.026,83.068,169099998.0
2005-04-15 05:05:00,83.078,83.093,83.049,83.064,93999999.0
2005-04-15 05:06:00,83.048,83.077,83.048,83.067,186200000.0
2005-04-15 05:07:00,83.075,83.097,83.062,83.082,204399999.0
2005-04-15 05:08:00,83.07,83.097,83.059,83.069,84900000.0
2005-04-15 05:09:00,83.052,83.089,83.049,83.089,180799999.0
2005-04-15 05:10:00,83.066,83.088,83.049,83.064,213700002.0
2005-04-15 05:11:00,83.044,83.08,83.022,83.022,173699998.0
2005-04-15 05:12:00,83.08,83.08,83.04,83.045,229599999.0
2005-04-15 05:13:00,83.054,83.074,83.045,83.066,113299999.0
2005-04-15 05:14:00,83.062,83.07,83.04,83.049,211800003.0
2005-04-15 05:15:00,83.051,83.075,83.039,83.063,160499999.0
2005-04-15 05:16:00,83.032,83.077,83.032,83.077,214400001.0
2005-04-15 05:17:00,83.115,83.118,83.063,83.083,283299999.0
2005-04-15 05:18:00,83.077,83.084,83.045,83.084,212699999.0
2005-04-15 05:19:00,83.063,83.083,83.048,83.062,76200002.0
2005-04-15 05:20:00,83.041,83.071,83.041,83.067,147899999.0
2005-04-15 05:21:00,83.06,83.093,83.039,83.059,253700000.0
2005-04-15 05:22:00,83.052,83.08,83.05,83.065,287399999.0
2005-04-15 05:23:00,83.083,83.091,83.028,83.028,177200003.0
2005-04-15 05:24:00,83.063,83.077,83.046,83.058,181500001.0
2005-04-15 05:25:00,83.056,83.072,83.039,83.052,211399996.0
2005-04-15 05:26:00,83.03,83.057,83.021,83.057,245200000.0
2005-04-15 05:27:00,83.029,83.059,83.017,83.027,175900002.0
2005-04-15 05:28:00,83.073,83.074,83.016,83.033,279499999.0
2005-04-15 05:29:00,83.039,83.063,83.021,83.032,223000000.0
2005-04-15 05:30:00,83.025,83.042,82.998,83.005,240199999.0
2005-04-15 05:31:00,83.025,83.045,82.999,83.024,239600000.0
2005-04-15 05:32:00,83.006,83.033,82.993,83.005,198699999.0
2005-04-15 05:33:00,83.028,83.041,83.016,83.032,216800001.0
2005-04-15 05:34:00,83.023,83.044,82.999,83.017,161300001.0
2005-04-15 05:35:00,83.025,83.035,82.995,82.995,221700000.0
2005-04-15 05:36:00,83.002,83.029,82.988,82.992,177400002.0
2005-04-15 05:37:00,82.986,83.024,82.986,83.005,253499998.0
2005-04-15 05:38:00,83.009,83.03,82.986,83.016,285999998.0
2005-04-15 05:39:00,83.018,83.045,83.002,83.004,342500000.0
2005-04-15 05:40:00,82.998,83.044,82.993,83.016,188199996.0
2005-04-15 05:41:00,83.01,83.042,82.998,83.042,207200002.0
2005-04-15 05:42:00,82.999,83.024,82.986,83.007,221000001.0
2005-04-15 05:43:00,83.009,83.036,82.994,83.017,206499999.0
2005-04-15 05:44:00,82.998,83.021,82.993,83.009,163099997.0
2005-04-15 05:45:00,83.017,83.043,83.009,83.028,141199999.0
2005-04-15 05:46:00,83.011,83.046,83.011,83.029,140199998.0
2005-04-15 05:47:00,82.987,83.036,82.98,83.011,158399997.0
2005-04-15 05:48:00,82.997,83.014,82.967,82.982,165199999.0
2005-04-15 05:49:00,82.972,83.009,82.972,82.992,233000000.0
2005-04-15 05:50:00,83.01,83.025,82.985,82.985,264000002.0
2005-04-15 05:51:00,83.028,83.028,82.976,82.995,138200000.0
2005-04-15 05:52:00,83.009,83.012,82.971,82.977,173299998.0
2005-04-15 05:53:00,83.024,83.047,82.979,82.999,261399993.0
2005-04-15 05:54:00,82.963,83.029,82.963,83.023,153099998.0
2005-04-15 05:55:00,82.987,83.007,82.977,82.994,274199997.0
2005-04-15 05:56:00,82.995,83.014,82.98,82.992,160599999.0
2005-04-15 05:57:00,83.029,83.038,82.998,83.022,148500001.0
2005-04-15 05:58:00,82.984,83.021,82.983,83.02,200300000.0
2005-04-15 05:59:00,82.987,83.03,82.982,83.018,193300003.0
2005-04-15 06:00:00,83.032,83.04,82.989,82.989,206899998.0
2005-04-15 06:01:00,83.009,83.02,82.971,82.971,240299999.0
2005-04-15 06:02:00,82.997,83.01,82.978,82.983,170399999.0
2005-04-15 06:03:00,82.997,83.028,82.986,82.995,229900001.0
2005-04-15 06:04:00,82.989,83.022,82.979,83.006,262299999.0
2005-04-15 06:05:00,82.962,83.016,82.948,83.016,197099998.0
2005-04-15 06:06:00,82.991,83.017,82.972,82.983,248600000.0
2005-04-15 06:07:00,83.018,83.028,82.993,83.008,140100000.0
2005-04-15 06:08:00,83.01,83.016,82.979,83.006,185299996.0
2005-04-15 06:09:00,83.025,83.039,83.003,83.021,200999999.0
2005-04-15 06:10:00,83.008,83.049,83.008,83.045,159799998.0
2005-04-15 06:11:00,83.01,83.028,82.978,83.027,148000002.0
2005-04-15 06:12:00,82.982,83.001,82.967,82.995,226999999.0
2005-04-15 06:13:00,83.027,83.032,82.988,83.014,173200001.0
2005-04-15 06:14:00,83.009,83.034,82.988,83.006,227699994.0
2005-04-15 06:15:00,83.013,83.04,82.985,83.036,242399997.0
2005-04-15 06:16:00,82.981,83.025,82.981,83.014,279199997.0
2005-04-15 06:17:00,83.015,83.026,82.989,83.001,201299999.0
2005-04-15 06:18:00,82.998,83.025,82.981,82.987,253699998.0
2005-04-15 06:19:00,83.018,83.047,83.002,83.036,191299997.0
2005-04-15 06:20:00,83.019,83.05,83.002,83.026,241500000.0
2005-04-15 06:21:00,83.039,83.055,83.019,83.042,140500000.0
2005-04-15 06:22:00,83.034,83.059,83.014,83.04,320299999.0
2005-04-15 06:23:00,83.066,83.107,83.066,83.087,208800001.0
2005-04-15 06:24:00,83.063,83.089,83.051,83.051,302400000.0
2005-04-15 06:25:00,83.085,83.09,83.054,83.058,277399998.0
2005-04-15 06:26:00,83.05,83.072,83.034,83.048,185099998.0
2005-04-15 06:27:00,83.082,83.096,83.057,83.057,150999996.0
2005-04-15 06:28:00,83.066,83.081,83.046,83.058,259599997.0
2005-04-15 06:29:00,83.065,83.088,83.02,83.065,276200001.0
2005-04-15 06:30:00,83.051,83.079,83.043,83.071,159000000.0
2005-04-15 06:31:00,83.051,83.078,83.04,83.061,153400001.0
2005-04-15 06:32:00,83.062,83.079,83.035,83.047,187099997.0
2005-04-15 06:33:00,83.039,83.063,83.029,83.048,304800004.0
2005-04-15 06:34:00,83.042,83.074,83.031,83.044,157700002.0
2005-04-15 06:35:00,83.04,83.066,83.028,83.054,215100002.0
2005-04-15 06:36:00,83.052,83.068,83.033,83.038,175599999.0
2005-04-15 06:37:00,83.035,83.058,83.017,83.058,170600000.0
2005-04-15 06:38:00,83.039,83.069,83.018,83.053,229900002.0
2005-04-15 06:39:00,83.04,83.072,83.028,83.035,189499999.0
2005-04-15 06:40:00,83.032,83.069,83.02,83.053,221100001.0
2005-04-15 06:41:00,83.056,83.07,83.036,83.049,189000003.0
2005-04-15 06:42:00,83.046,83.073,83.018,83.048,349400000.0
2005-04-15 06:43:00,83.047,83.062,83.023,83.043,285500004.0
2005-04-15 06:44:00,83.028,83.062,83.028,83.057,175500001.0
2005-04-15 06:45:00,83.062,83.074,83.033,83.033,298499997.0
2005-04-15 06:46:00,83.044,83.07,83.035,83.065,175300001.0
2005-04-15 06:47:00,83.035,83.074,83.035,83.051,140400001.0
2005-04-15 06:48:00,83.04,83.066,83.023,83.041,213099999.0
2005-04-15 06:49:00,83.045,83.07,83.022,83.031,250899997.0
2005-04-15 06:50:00,83.025,83.068,83.025,83.041,229300002.0
2005-04-15 06:51:00,83.052,83.07,83.043,83.067,140300000.0
2005-04-15 06:52:00,83.049,83.081,83.036,83.058,181200001.0
2005-04-15 06:53:00,83.044,83.06,83.027,83.036,139200000.0
2005-04-15 06:54:00,83.053,83.073,83.039,83.039,181599998.0
2005-04-15 06:55:00,83.05,83.078,83.039,83.051,210200001.0
2005-04-15 06:56:00,83.06,83.089,83.052,83.089,177000000.0
2005-04-15 06:57:00,83.095,83.11,83.07,83.09,159000003.0
2005-04-15 06:58:00,83.073,83.12,83.07,83.082,157399997.0
2005-04-15 06:59:00,83.073,83.092,83.06,83.068,226799995.0
2005-04-15 07:00:00,83.063,83.091,83.051,83.061,253599996.0
2005-04-15 07:01:00,83.057,83.086,83.037,83.037,146199999.0
2005-04-15 07:02:00,83.072,83.083,83.051,83.063,184300000.0
2005-04-15 07:03:00,83.073,83.08,83.046,83.051,191600001.0
2005-04-15 07:04:00,83.074,83.074,83.022,83.022,185500003.0
2005-04-15 07:05:00,83.002,83.033,83.0,83.017,109100000.0
2005-04-15 07:06:00,83.012,83.035,83.001,83.034,249800000.0
2005-04-15 07:07:00,83.014,83.035,82.995,83.029,246600000.0
2005-04-15 07:08:00,83.008,83.042,82.995,83.027,183700001.0
2005-04-15 07:09:00,83.002,83.052,83.002,83.033,316600002.0
2005-04-15 07:10:00,83.033,83.056,83.021,83.024,150899998.0
2005-04-15 07:11:00,83.043,83.079,83.043,83.071,181299998.0
2005-04-15 07:12:00,83.053,83.076,83.039,83.063,122099999.0
2005-04-15 07:13:00,83.07,83.096,83.056,83.076,153700001.0
2005-04-15 07:14:00,83.081,83.095,83.057,83.067,195699999.0
2005-04-15 07:15:00,83.067,83.081,83.044,83.058,221900002.0
2005-04-15 07:16:00,83.056,83.104,83.054,83.088,309000001.0
2005-04-15 07:17:00,83.097,83.102,83.06,83.102,229600001.0
2005-04-15 07:18:00,83.075,83.078,83.046,83.046,169400002.0
2005-04-15 07:19:00,83.056,83.078,83.038,83.06,145300001.0
2005-04-15 07:20:00,83.033,83.069,83.031,83.068,125200003.0
2005-04-15 07:21:00,83.038,83.075,83.037,83.059,121399999.0
2005-04-15 07:22:00,83.051,83.06,83.025,83.052,177799998.0
2005-04-15 07:23:00,83.064,83.065,83.024,83.024,220200005.0
2005-04-15 07:24:00,83.013,83.059,82.977,83.043,241900000.0
2005-04-15 07:25:00,83.054,83.071,83.036,83.059,323399998.0
2005-04-15 07:26:00,83.05,83.076,83.043,83.067,328099998.0
2005-04-15 07:27:00,83.054,83.076,83.024,83.028,217299999.0
2005-04-15 07:28:00,83.025,83.045,83.001,83.001,103600000.0
2005-04-15 07:29:00,83.004,83.026,82.989,83.001,155800000.0
2005-04-15 07:30:00,82.998,83.042,82.998,83.016,284099998.0
2005-04-15 07:31:00,83.017,83.025,82.991,83.005,304200005.0
2005-04-15 07:32:00,83.011,83.05,82.998,83.033,140499999.0
2005-04-15 07:33:00,83.037,83.052,83.017,83.038,200899998.0
2005-04-15 07:34:00,83.052,83.072,83.025,83.044,253100001.0
2005-04-15 07:35:00,83.035,83.068,83.029,83.058,276100000.0
2005-04-15 07:36:00,83.061,83.071,83.036,83.055,326999996.0
2005-04-15 07:37:00,83.062,83.072,83.03,83.044,68300000.0
2005-04-15 07:38:00,83.04,83.073,83.039,83.057,177700000.0
2005-04-15 07:39:00,83.042,83.067,83.026,83.037,266099997.0
2005-04-15 07:40:00,83.021,83.075,83.02,83.069,251499998.0
2005-04-15 07:41:00,83.049,83.065,83.039,83.059,183600000.0
2005-04-15 07:42:00,83.039,83.073,83.028,83.044,164300003.0
2005-04-15 07:43:00,83.07,83.074,83.033,83.038,225100000.0
2005-04-15 07:44:00,83.049,83.076,83.035,83.054,178100003.0
2005-04-15 07:45:00,83.057,83.069,83.04,83.046,138800001.0
2005-04-15 07:46:00,83.063,83.079,83.028,83.047,175400000.0
2005-04-15 07:47:00,83.049,83.074,83.028,83.059,224300002.0
2005-04-15 07:48:00,83.057,83.057,83.025,83.032,211100003.0
2005-04-15 07:49:00,83.039,83.051,83.018,83.043,270699998.0
2005-04-15 07:50:00,83.041,83.059,83.006,83.006,229700004.0
2005-04-15 07:51:00,83.081,83.09,83.044,83.054,143599998.0
2005-04-15 07:52:00,83.061,83.07,83.032,83.07,199800001.0
2005-04-15 07:53:00,83.1,83.104,83.062,83.095,243799998.0
2005-04-15 07:54:00,83.084,83.1,83.071,83.078,183800000.0
2005-04-15 07:55:00,83.09,83.097,83.072,83.081,229699998.0
2005-04-15 07:56:00,83.065,83.085,83.047,83.059,174500002.0
2005-04-15 07:57:00,83.071,83.09,83.055,83.075,165400001.0
2005-04-15 07:58:00,83.067,83.089,83.051,83.068,252300003.0
2005-04-15 07:59:00,83.045,83.073,83.041,83.068,234699999.0
2005-04-15 08:00:00,83.055,83.064,83.02,83.029,238099998.0
2005-04-15 08:01:00,83.033,83.052,83.005,83.018,191100001.0
2005-04-15 08:02:00,83.002,83.033,82.992,83.004,134300000.0
2005-04-15 08:03:00,82.991,83.017,82.987,83.009,151500000.0
2005-04-15 08:04:00,83.002,83.031,82.995,83.005,158500003.0
2005-04-15 08:05:00,82.984,83.025,82.984,83.003,288800004.0
2005-04-15 08:06:00,83.0,83.023,82.989,82.991,161000000.0
2005-04-15 08:07:00,82.998,83.017,82.976,82.993,222199998.0
2005-04-15 08:08:00,82.98,83.026,82.98,83.012,243099996.0
2005-04-15 08:09:00,82.995,83.036,82.995,83.014,252300000.0
2005-04-15 08:10:00,83.012,83.04,83.0,83.018,145100000.0
2005-04-15 08:11:00,83.027,83.045,82.996,83.012,215000001.0
2005-04-15 08:12:00,83.009,83.053,83.005,83.053,240199999.0
2005-04-15 08:13:00,83.037,83.052,83.016,83.038,222199998.0
2005-04-15 08:14:00,83.021,83.054,83.011,83.022,233399998.0
2005-04-15 08:15:00,83.008,83.036,82.995,83.011,213200000.0
2005-04-15 08:16:00,83.005,83.016,82.973,82.992,203299998.0
2005-04-15 08:17:00,83.004,83.029,82.983,83.008,155699999.0
2005-04-15 08:18:00,83.024,83.043,83.005,83.005,124600003.0
2005-04-15 08:19:00,83.004,83.041,82.997,83.012,155000000.0
2005-04-15 08:20:00,83.017,83.093,83.017,83.09,294200002.0
2005-04-15 08:21:00,83.073,83.096,83.049,83.049,197899997.0
2005-04-15 08:22:00,83.026,83.053,83.014,83.045,228899999.0
2005-04-15 08:23:00,83.032,83.064,83.032,83.055,130900000.0
2005-04-15 08:24:00,83.049,83.05,83.019,83.033,174100003.0
2005-04-15 08:25:00,82.976,83.019,82.975,82.99,285599998.0
2005-04-15 08:26:00,82.982,82.99,82.964,82.968,198699998.0
2005-04-15 08:27:00,82.989,82.994,82.947,82.947,221299996.0
2005-04-15 08:28:00,82.968,83.008,82.968,82.994,268799999.0
2005-04-15 08:29:00,82.985,82.994,82.958,82.972,130000000.0
2005-04-15 08:30:00,82.987,82.987,82.92,82.92,309300001.0
2005-04-15 08:31:00,82.922,82.952,82.91,82.935,172000000.0
2005-04-15 08:32:00,82.944,82.964,82.923,82.942,146800001.0
2005-04-15 08:33:00,82.921,82.966,82.921,82.936,292600004.0
2005-04-15 08:34:00,82.902,82.927,82.886,82.89,216500002.0
2005-04-15 08:35:00,82.89,82.911,82.858,82.872,140000002.0
2005-04-15 08:36:00,82.857,82.879,82.844,82.858,245100002.0
2005-04-15 08:37:00,82.89,82.96,82.878,82.917,324400001.0
2005-04-15 08:38:00,82.942,82.95,82.895,82.902,144900001.0
2005-04-15 08:39:00,82.91,82.939,82.882,82.916,209200002.0
2005-04-15 08:40:00,82.895,82.927,82.892,82.908,212600000.0
2005-04-15 08:41:00,82.908,82.935,82.877,82.897,244499998.0
2005-04-15 08:42:00,82.928,82.933,82.904,82.933,160800001.0
2005-04-15 08:43:00,82.927,82.955,82.916,82.928,192100000.0
2005-04-15 08:44:00,82.93,82.961,82.921,82.929,240399998.0
2005-04-15 08:45:00,82.945,82.971,82.935,82.952,184400003.0
2005-04-15 08:46:00,82.943,82.97,82.934,82.946,139099998.0
2005-04-15 08:47:00,82.963,82.979,82.942,82.942,123799997.0
2005-04-15 08:48:00,82.95,82.963,82.93,82.942,111200000.0
2005-04-15 08:49:00,82.939,82.946,82.903,82.915,164099998.0
2005-04-15 08:50:00,82.929,82.936,82.909,82.928,224499998.0
2005-04-15 08:51:00,82.922,82.933,82.889,82.889,331600002.0
2005-04-15 08:52:00,82.882,82.915,82.878,82.915,115300000.0
2005-04-15 08:53:00,82.895,82.922,82.887,82.921,170599998.0
2005-04-15 08:54:00,82.924,82.957,82.911,82.957,104899999.0
2005-04-15 08:55:00,82.923,82.95,82.902,82.91,226200005.0
2005-04-15 08:56:00,82.909,82.92,82.884,82.892,156099999.0
2005-04-15 08:57:00,82.922,82.934,82.891,82.891,98100000.0
2005-04-15 08:58:00,82.907,82.919,82.872,82.873,228899997.0
2005-04-15 08:59:00,82.919,82.926,82.897,82.905,259900000.0
2005-04-15 09:00:00,82.908,82.941,82.893,82.907,237499998.0
2005-04-15 09:01:00,82.928,82.951,82.906,82.933,211199998.0
2005-04-15 09:02:00,82.952,82.952,82.91,82.91,290400002.0
2005-04-15 09:03:00,82.914,82.95,82.905,82.92,236100000.0
2005-04-15 09:04:00,82.909,82.938,82.897,82.905,256900000.0
2005-04-15 09:05:00,82.938,82.961,82.922,82.937,273499996.0
2005-04-15 09:06:00,82.934,82.981,82.914,82.962,176300001.0
2005-04-15 09:07:00,82.973,82.986,82.942,82.961,207300000.0
2005-04-15 09:08:00,82.989,82.989,82.942,82.942,174999998.0
2005-04-15 09:09:00,82.955,82.985,82.937,82.979,224499997.0
2005-04-15 09:10:00,82.958,82.979,82.94,82.965,313899991.0
2005-04-15 09:11:00,82.959,82.974,82.932,82.946,176199999.0
2005-04-15 09:12:00,82.933,82.975,82.93,82.945,312499993.0
2005-04-15 09:13:00,82.933,82.973,82.933,82.973,126500001.0
2005-04-15 09:14:00,82.97,83.009,82.966,82.977,207099998.0
2005-04-15 09:15:00,82.948,82.986,82.948,82.985,212300001.0
2005-04-15 09:16:00,82.965,83.007,82.965,82.993,277599997.0
2005-04-15 09:17:00,82.984,83.015,82.977,82.993,169199998.0
2005-04-15 09:18:00,83.019,83.019,82.971,82.971,154299999.0
2005-04-15 09:19:00,82.982,83.022,82.972,82.989,163000001.0
2005-04-15 09:20:00,82.979,83.021,82.974,83.01,251900000.0
2005-04-15 09:21:00,83.022,83.022,82.987,82.99,142499999.0
2005-04-15 09:22:00,83.008,83.008,82.971,82.986,152500002.0
2005-04-15 09:23:00,83.013,83.044,82.987,82.997,229900001.0
2005-04-15 09:24:00,82.997,83.013,82.97,82.981,292099999.0
2005-04-15 09:25:00,82.986,83.007,82.977,83.006,201100000.0
2005-04-15 09:26:00,82.983,83.029,82.973,82.996,268600000.0
2005-04-15 09:27:00,82.985,83.006,82.961,82.997,203799998.0
2005-04-15 09:28:00,83.006,83.039,82.992,83.024,165299998.0
2005-04-15 09:29:00,83.049,83.062,83.025,83.03,234199998.0
2005-04-15 09:30:00,83.054,83.066,83.018,83.018,162300000.0
2005-04-15 09:31:00,83.053,83.067,83.031,83.031,174099998.0
2005-04-15 09:32:00,83.028,83.06,83.015,83.037,185199998.0
2005-04-15 09:33:00,83.044,83.055,83.015,83.015,182299998.0
2005-04-15 09:34:00,83.002,83.036,83.002,83.035,175900000.0
2005-04-15 09:35:00,83.008,83.039,83.003,83.016,250300002.0
2005-04-15 09:36:00,83.013,83.037,83.004,83.014,167900001.0
2005-04-15 09:37:00,83.009,83.068,83.009,83.052,124200000.0
2005-04-15 09:38:00,83.038,83.061,83.015,83.034,244999996.0
2005-04-15 09:39:00,83.062,83.078,83.038,83.057,177000001.0
2005-04-15 09:40:00,83.082,83.106,83.045,83.047,145499999.0
2005-04-15 09:41:00,83.067,83.09,83.052,83.081,239199997.0
2005-04-15 09:42:00,83.061,83.076,83.033,83.049,253799999.0
2005-04-15 09:43:00,83.067,83.072,83.023,83.023,181500000.0
2005-04-15 09:44:00,83.038,83.073,83.023,83.073,271800000.0
2005-04-15 09:45:00,83.03,83.055,83.025,83.043,120300001.0
2005-04-15 09:46:00,83.016,83.08,83.016,83.057,307499996.0
2005-04-15 09:47:00,83.042,83.049,83.004,83.004,171300000.0
2005-04-15 09:48:00,83.046,83.061,83.027,83.029,261900002.0
2005-04-15 09:49:00,83.08,83.08,83.036,83.037,203000001.0
2005-04-15 09:50:00,83.036,83.036,83.001,83.014,367999995.0
2005-04-15 09:51:00,83.023,83.048,83.015,83.025,203499998.0
2005-04-15 09:52:00,83.017,83.053,83.01,83.024,133800001.0
2005-04-15 09:53:00,83.017,83.034,82.982,83.0,306900000.0
2005-04-15 09:54:00,82.998,83.026,82.98,83.01,302099997.0
2005-04-15 09:55:00,83.013,83.022,82.98,82.98,271800000.0
2005-04-15 09:56:00,82.978,83.0,82.965,82.994,232700001.0
2005-04-15 09:57:00,83.012,83.017,82.967,82.967,178900000.0
2005-04-15 09:58:00,82.989,83.011,82.957,82.987,218799999.0
2005-04-15 09:59:00,82.997,83.037,82.993,83.037,175799999.0
2005-04-15 10:00:00,83.045,83.144,83.038,83.121,108599999.0
2005-04-15 10:01:00,83.126,83.173,83.121,83.133,212199995.0
2005-04-15 10:02:00,83.127,83.127,83.08,83.08,245800002.0
2005-04-15 10:03:00,83.09,83.116,83.079,83.097,160200000.0
2005-04-15 10:04:00,83.091,83.117,83.082,83.098,133399998.0
2005-04-15 10:05:00,83.097,83.129,83.088,83.114,224899999.0
2005-04-15 10:06:00,83.12,83.166,83.113,83.166,244500000.0
2005-04-15 10:07:00,83.159,83.175,83.136,83.138,264199998.0
2005-04-15 10:08:00,83.16,83.164,83.116,83.118,287600000.0
2005-04-15 10:09:00,83.136,83.158,83.12,83.128,206099999.0
2005-04-15 10:10:00,83.153,83.171,83.123,83.148,258400001.0
2005-04-15 10:11:00,83.143,83.182,83.128,83.173,175500001.0
2005-04-15 10:12:00,83.175,83.179,83.148,83.179,203100002.0
2005-04-15 10:13:00,83.146,83.193,83.146,83.169,128200001.0
2005-04-15 10:14:00,83.157,83.182,83.141,83.164,205100000.0
2005-04-15 10:15:00,83.187,83.215,83.178,83.183,152000004.0
2005-04-15 10:16:00,83.136,83.174,83.126,83.148,100300000.0
2005-04-15 10:17:00,83.137,83.163,83.121,83.145,282200001.0
2005-04-15 10:18:00,83.122,83.16,83.117,83.153,107000000.0
2005-04-15 10:19:00,83.142,83.176,83.12,83.133,123300000.0
2005-04-15 10:20:00,83.143,83.157,83.121,83.146,230000000.0
2005-04-15 10:21:00,83.132,83.163,83.131,83.163,167900002.0
2005-04-15 10:22:00,83.135,83.184,83.119,83.14,255799997.0
2005-04-15 10:23:00,83.147,83.159,83.116,83.121,185500005.0
2005-04-15 10:24:00,83.143,83.143,83.068,83.068,283200000.0
2005-04-15 10:25:00,83.076,83.136,83.065,83.126,222699998.0
2005-04-15 10:26:00,83.116,83.143,83.103,83.103,174500002.0
2005-04-15 10:27:00,83.129,83.132,83.098,83.104,278000000.0
2005-04-15 10:28:00,83.107,83.17,83.103,83.165,167599997.0
2005-04-15 10:29:00,83.155,83.179,83.135,83.144,302400002.0
2005-04-15 10:30:00,83.169,83.178,83.13,83.139,195200001.0
2005-04-15 10:31:00,83.165,83.181,83.123,83.14,265600003.0
2005-04-15 10:32:00,83.14,83.162,83.122,83.127,221299998.0
2005-04-15 10:33:00,83.165,83.175,83.125,83.125,182799998.0
2005-04-15 10:34:00,83.167,83.176,83.139,83.139,164199995.0
2005-04-15 10:35:00,83.168,83.194,83.145,83.157,190399998.0
2005-04-15 10:36:00,83.126,83.183,83.126,83.159,201399996.0
2005-04-15 10:37:00,83.17,83.173,83.111,83.116,192899998.0
2005-04-15 10:38:00,83.096,83.124,83.082,83.093,105300000.0
2005-04-15 10:39:00,83.07,83.125,83.07,83.113,189199999.0
2005-04-15 10:40:00,83.095,83.125,83.089,83.103,162200001.0
2005-04-15 10:41:00,83.126,83.147,83.106,83.137,239400001.0
2005-04-15 10:42:00,83.13,83.153,83.124,83.151,355900003.0
2005-04-15 10:43:00,83.126,83.168,83.124,83.148,271100003.0
2005-04-15 10:44:00,83.142,83.164,83.113,83.155,295900002.0
2005-04-15 10:45:00,83.155,83.179,83.144,83.158,226199997.0
2005-04-15 10:46:00,83.16,83.172,83.127,83.158,144300000.0
2005-04-15 10:47:00,83.138,83.162,83.121,83.134,169699998.0
2005-04-15 10:48:00,83.16,83.16,83.115,83.125,231600000.0
2005-04-15 10:49:00,83.151,83.163,83.129,83.136,248400004.0
2005-04-15 10:50:00,83.126,83.141,83.098,83.098,172600001.0
2005-04-15 10:51:00,83.115,83.149,83.098,83.115,213199998.0
2005-04-15 10:52:00,83.102,83.11,83.071,83.074,224899999.0
2005-04-15 10:53:00,83.088,83.098,83.051,83.051,192099997.0
2005-04-15 10:54:00,83.065,83.084,83.047,83.054,202300001.0
2005-04-15 10:55:00,83.06,83.066,83.027,83.031,237400005.0
2005-04-15 10:56:00,83.036,83.077,83.016,83.047,198199999.0
2005-04-15 10:57:00,83.036,83.07,83.033,83.042,243700002.0
2005-04-15 10:58:00,83.04,83.068,83.026,83.026,155499999.0
2005-04-15 10:59:00,83.026,83.04,82.995,82.995,187500001.0
2005-04-15 11:00:00,82.988,83.015,82.94,82.981,234699996.0
2005-04-15 11:01:00,83.0,83.025,82.981,83.016,189700001.0
2005-04-15 11:02:00,82.999,83.015,82.978,83.002,206799998.0
2005-04-15 11:03:00,82.979,83.027,82.979,82.998,272100001.0
2005-04-15 11:04:00,82.973,83.026,82.965,83.01,170299998.0
2005-04-15 11:05:00,83.02,83.045,82.999,83.007,220999998.0
2005-04-15 11:06:00,82.987,83.015,82.965,83.007,162000001.0
2005-04-15 11:07:00,83.007,83.037,82.985,83.019,204200002.0
2005-04-15 11:08:00,83.01,83.041,83.003,83.012,206799999.0
2005-04-15 11:09:00,83.023,83.023,82.993,82.997,156899999.0
2005-04-15 11:10:00,83.006,83.036,83.005,83.034,166800000.0
2005-04-15 11:11:00,82.994,83.046,82.991,83.019,343999995.0
2005-04-15 11:12:00,83.005,83.046,82.996,83.026,179099998.0
2005-04-15 11:13:00,83.011,83.027,83.003,83.022,195899998.0
2005-04-15 11:14:00,83.008,83.03,82.995,82.997,239299998.0
2005-04-15 11:15:00,83.03,83.04,83.003,83.006,257799999.0
2005-04-15 11:16:00,82.999,83.043,82.999,83.013,236099998.0
2005-04-15 11:17:00,83.019,83.061,82.999,83.044,96800001.0
2005-04-15 11:18:00,83.021,83.044,83.002,83.014,105700000.0
2005-04-15 11:19:00,83.026,83.047,82.966,82.981,178000004.0
2005-04-15 11:20:00,82.964,83.016,82.958,83.013,142600000.0
2005-04-15 11:21:00,82.983,83.0,82.973,82.995,184799997.0
2005-04-15 11:22:00,82.983,83.002,82.965,82.971,152499999.0
2005-04-15 11:23:00,82.945,82.989,82.945,82.98,252200001.0
2005-04-15 11:24:00,82.982,83.004,82.957,82.971,243999999.0
2005-04-15 11:25:00,82.959,82.986,82.947,82.981,183400001.0
2005-04-15 11:26:00,82.975,82.981,82.939,82.949,100900001.0
2005-04-15 11:27:00,82.962,82.996,82.961,82.964,172199997.0
2005-04-15 11:28:00,82.982,82.994,82.955,82.955,86900000.0
2005-04-15 11:29:00,82.946,82.993,82.942,82.99,124200001.0
2005-04-15 11:30:00,82.978,82.988,82.95,82.961,82400000.0
2005-04-15 11:31:00,82.977,82.983,82.95,82.954,146999998.0
2005-04-15 11:32:00,82.956,82.995,82.94,82.971,257099998.0
2005-04-15 11:33:00,82.97,83.009,82.964,82.992,179399997.0
2005-04-15 11:34:00,82.966,82.987,82.947,82.97,161800001.0
2005-04-15 11:35:00,82.955,82.996,82.945,82.963,192799998.0
2005-04-15 11:36:00,82.968,82.999,82.963,82.976,166999999.0
2005-04-15 11:37:00,82.982,82.983,82.945,82.947,184300004.0
2005-04-15 11:38:00,82.965,82.996,82.952,82.981,329900002.0
2005-04-15 11:39:00,82.956,82.991,82.953,82.978,155600000.0
2005-04-15 11:40:00,82.947,83.001,82.947,82.973,182499998.0
2005-04-15 11:41:00,83.002,83.015,82.976,82.986,203200003.0
2005-04-15 11:42:00,82.976,83.014,82.972,82.988,250899998.0
2005-04-15 11:43:00,82.999,83.03,82.984,82.999,134799997.0
2005-04-15 11:44:00,82.999,83.015,82.984,82.998,201900001.0
2005-04-15 11:45:00,82.983,83.013,82.97,83.008,164499998.0
2005-04-15 11:46:00,82.982,83.017,82.98,82.991,248900000.0
2005-04-15 11:47:00,82.976,83.024,82.976,82.999,308999997.0
2005-04-15 11:48:00,83.017,83.029,82.984,83.009,172100002.0
2005-04-15 11:49:00,82.989,83.025,82.989,83.018,214599999.0
2005-04-15 11:50:00,82.986,83.013,82.963,82.974,238300002.0
2005-04-15 11:51:00,82.991,83.015,82.968,82.988,360699998.0
2005-04-15 11:52:00,82.982,83.035,82.963,83.001,258400001.0
2005-04-15 11:53:00,83.008,83.042,83.005,83.036,186300002.0
2005-04-15 11:54:00,83.026,83.063,83.017,83.032,255199997.0
2005-04-15 11:55:00,83.027,83.047,83.011,83.037,248800001.0
2005-04-15 11:56:00,83.025,83.056,83.016,83.037,206999998.0
2005-04-15 11:57:00,83.036,83.052,83.014,83.034,196900000.0
2005-04-15 11:58:00,83.028,83.061,83.026,83.026,165400002.0
2005-04-15 11:59:00,83.037,83.065,83.025,83.036,320400000.0
2005-04-15 12:00:00,83.018,83.048,83.007,83.007,231000000.0
2005-04-15 12:01:00,82.993,83.038,82.988,83.009,218400002.0
2005-04-15 12:02:00,82.985,83.036,82.977,83.017,285600002.0
2005-04-15 12:03:00,83.017,83.042,82.995,83.011,307100000.0
2005-04-15 12:04:00,83.016,83.039,82.998,83.017,179599998.0
2005-04-15 12:05:00,83.024,83.063,83.024,83.05,199800001.0
2005-04-15 12:06:00,83.031,83.048,83.006,83.034,200499998.0
2005-04-15 12:07:00,83.012,83.047,82.974,83.028,245300004.0
2005-04-15 12:08:00,83.012,83.037,82.999,83.012,193600001.0
2005-04-15 12:09:00,83.024,83.049,83.013,83.017,191500002.0
2005-04-15 12:10:00,83.038,83.077,83.027,83.05,189400000.0
2005-04-15 12:11:00,83.008,83.063,83.008,83.048,127900001.0
2005-04-15 12:12:00,83.035,83.065,83.025,83.039,230000000.0
2005-04-15 12:13:00,83.026,83.046,83.012,83.03,279699999.0
2005-04-15 12:14:00,83.02,83.067,83.008,83.03,212299997.0
2005-04-15 12:15:00,83.043,83.073,83.032,83.073,74100000.0
2005-04-15 12:16:00,83.029,83.076,83.029,83.073,207400001.0
2005-04-15 12:17:00,83.097,83.099,83.061,83.061,193499999.0
2005-04-15 12:18:00,83.079,83.09,83.055,83.057,166999999.0
2005-04-15 12:19:00,83.082,83.105,83.058,83.061,210500001.0
2005-04-15 12:20:00,83.044,83.093,83.044,83.075,176499998.0
2005-04-15 12:21:00,83.082,83.09,83.027,83.027,197899999.0
2005-04-15 12:22:00,83.04,83.078,83.035,83.078,168099998.0
2005-04-15 12:23:00,83.082,83.098,83.068,83.088,97200000.0
2005-04-15 12:24:00,83.06,83.104,83.06,83.087,228499999.0
2005-04-15 12:25:00,83.073,83.107,83.072,83.095,216899998.0
2005-04-15 12:26:00,83.077,83.125,83.072,83.111,210700002.0
2005-04-15 12:27:00,83.089,83.111,83.062,83.081,106099998.0
2005-04-15 12:28:00,83.065,83.104,83.064,83.082,199100002.0
2005-04-15 12:29:00,83.117,83.118,83.082,83.099,271900001.0
2005-04-15 12:30:00,83.086,83.119,83.058,83.058,234099998.0
2005-04-15 12:31:00,83.075,83.092,83.05,83.073,149500001.0
2005-04-15 12:32:00,83.067,83.102,83.064,83.09,274100004.0
2005-04-15 12:33:00,83.089,83.105,83.055,83.064,194800002.0
2005-04-15 12:34:00,83.088,83.11,83.074,83.078,167000001.0
2005-04-15 12:35:00,83.122,83.122,83.083,83.087,188999997.0
2005-04-15 12:36:00,83.115,83.137,83.063,83.119,255200000.0
2005-04-15 12:37:00,83.127,83.14,83.101,83.126,220800001.0
2005-04-15 12:38:00,83.122,83.131,83.095,83.121,235600003.0
2005-04-15 12:39:00,83.12,83.142,83.108,83.124,137900000.0
2005-04-15 12:40:00,83.104,83.137,83.095,83.112,282699996.0
2005-04-15 12:41:00,83.118,83.145,83.112,83.116,154199999.0
2005-04-15 12:42:00,83.124,83.141,83.1,83.115,175299999.0
2005-04-15 12:43:00,83.114,83.146,83.098,83.113,295499999.0
2005-04-15 12:44:00,83.109,83.14,83.097,83.097,247299996.0
2005-04-15 12:45:00,83.137,83.141,83.1,83.109,173499999.0
2005-04-15 12:46:00,83.117,83.135,83.095,83.117,275300001.0
2005-04-15 12:47:00,83.115,83.138,83.061,83.12,241299999.0
2005-04-15 12:48:00,83.087,83.105,83.064,83.087,167200002.0
2005-04-15 12:49:00,83.112,83.113,83.068,83.077,231700003.0
2005-04-15 12:50:00,83.106,83.138,83.068,83.077,128400000.0
2005-04-15 12:51:00,83.077,83.118,83.071,83.095,274900000.0
2005-04-15 12:52:00,83.071,83.089,83.045,83.072,138899998.0
2005-04-15 12:53:00,83.041,83.083,83.022,83.04,190400000.0
2005-04-15 12:54:00,83.045,83.063,83.026,83.026,301299999.0
2005-04-15 12:55:00,83.052,83.08,83.03,83.035,145399998.0
2005-04-15 12:56:00,83.032,83.065,83.022,83.057,198499998.0
2005-04-15 12:57:00,83.034,83.061,83.026,83.04,199999997.0
2005-04-15 12:58:00,83.05,83.07,83.027,83.053,138700000.0
2005-04-15 12:59:00,83.043,83.07,83.026,83.053,165600001.0
2005-04-15 13:00:00,83.054,83.081,83.041,83.055,280300002.0
2005-04-15 13:01:00,83.058,83.083,83.049,83.067,132100000.0
2005-04-15 13:02:00,83.045,83.066,83.018,83.021,169500004.0
2005-04-15 13:03:00,83.044,83.058,82.998,83.008,246100000.0
2005-04-15 13:04:00,83.026,83.055,83.009,83.027,251799998.0
2005-04-15 13:05:00,83.027,83.028,82.988,82.988,216500001.0
2005-04-15 13:06:00,83.013,83.041,82.999,83.019,290599999.0
2005-04-15 13:07:00,83.027,83.027,82.956,82.956,258100003.0
2005-04-15 13:08:00,82.969,83.002,82.952,83.002,301600005.0
2005-04-15 13:09:00,82.98,83.015,82.98,83.0,297899999.0
2005-04-15 13:10:00,82.992,83.021,82.977,83.004,155200001.0
2005-04-15 13:11:00,82.99,83.028,82.974,83.004,173599999.0
2005-04-15 13:12:00,83.027,83.031,82.982,83.013,308999997.0
2005-04-15 13:13:00,83.047,83.047,82.993,83.005,231600004.0
2005-04-15 13:14:00,83.034,83.034,82.997,82.997,196900001.0
2005-04-15 13:15:00,83.029,83.033,83.004,83.007,303299998.0
2005-04-15 13:16:00,82.986,83.041,82.986,83.041,332900000.0
2005-04-15 13:17:00,83.026,83.038,83.003,83.008,272400003.0
2005-04-15 13:18:00,82.994,83.016,82.981,82.993,133700000.0
2005-04-15 13:19:00,82.99,83.045,82.987,83.03,200199997.0
2005-04-15 13:20:00,83.014,83.05,83.002,83.033,157900000.0
2005-04-15 13:21:00,83.031,83.068,83.003,83.038,234800000.0
2005-04-15 13:22:00,83.012,83.042,83.012,83.034,255100003.0
2005-04-15 13:23:00,83.042,83.052,83.011,83.017,190300002.0
2005-04-15 13:24:00,83.035,83.045,83.012,83.019,248499998.0
2005-04-15 13:25:00,83.026,83.043,83.011,83.021,228499999.0
2005-04-15 13:26:00,83.015,83.085,82.999,83.065,123400001.0
2005-04-15 13:27:00,83.092,83.092,83.027,83.027,294099999.0
2005-04-15 13:28:00,83.034,83.075,83.034,83.065,226699997.0
2005-04-15 13:29:00,83.067,83.086,83.045,83.067,158800000.0
2005-04-15 13:30:00,83.067,83.105,83.064,83.085,267899998.0
2005-04-15 13:31:00,83.082,83.107,83.071,83.104,304000005.0
2005-04-15 13:32:00,83.083,83.122,83.071,83.115,167100000.0
2005-04-15 13:33:00,83.104,83.144,83.089,83.105,199899996.0
2005-04-15 13:34:00,83.126,83.136,83.096,83.103,185199999.0
2005-04-15 13:35:00,83.108,83.146,83.094,83.146,199700000.0
2005-04-15 13:36:00,83.118,83.14,83.088,83.106,169299998.0
2005-04-15 13:37:00,83.093,83.125,83.084,83.084,321599999.0
2005-04-15 13:38:00,83.097,83.109,83.065,83.065,220300002.0
2005-04-15 13:39:00,83.065,83.104,83.046,83.075,216799998.0
2005-04-15 13:40:00,83.018,83.069,83.013,83.048,276299999.0
2005-04-15 13:41:00,83.033,83.067,83.022,83.067,193300001.0
2005-04-15 13:42:00,83.075,83.085,83.038,83.051,188599999.0
2005-04-15 13:43:00,83.082,83.088,83.056,83.056,169099999.0
2005-04-15 13:44:00,83.053,83.084,83.047,83.084,174800001.0
2005-04-15 13:45:00,83.051,83.08,83.027,83.067,223099998.0
2005-04-15 13:46:00,83.023,83.047,82.987,83.0,203600001.0
2005-04-15 13:47:00,83.018,83.052,83.007,83.026,216300005.0
2005-04-15 13:48:00,83.037,83.039,82.998,82.998,213900002.0
2005-04-15 13:49:00,83.028,83.056,82.979,82.979,275599999.0
2005-04-15 13:50:00,82.989,83.01,82.962,82.972,181000000.0
2005-04-15 13:51:00,83.008,83.027,82.978,82.99,228999996.0
2005-04-15 13:52:00,82.977,83.042,82.977,83.026,193100001.0
2005-04-15 13:53:00,83.033,83.068,83.01,83.053,91500001.0
2005-04-15 13:54:00,83.047,83.057,83.018,83.026,106499999.0
2005-04-15 13:55:00,83.038,83.069,83.023,83.053,215999998.0
2005-04-15 13:56:00,83.055,83.07,83.028,83.042,206199996.0
2005-04-15 13:57:00,83.014,83.068,83.014,83.068,167399999.0
2005-04-15 13:58:00,83.107,83.107,83.052,83.054,204899999.0
2005-04-15 13:59:00,83.093,83.102,83.046,83.059,144100002.0
2005-04-15 14:00:00,83.11,83.131,83.096,83.107,120400001.0
2005-04-15 14:01:00,83.113,83.181,83.093,83.155,158900002.0
2005-04-15 14:02:00,83.116,83.153,83.111,83.14,102400000.0
2005-04-15 14:03:00,83.13,83.16,83.107,83.128,156200002.0
2005-04-15 14:04:00,83.14,83.16,83.121,83.133,216800000.0
2005-04-15 14:05:00,83.116,83.153,83.096,83.101,198899997.0
2005-04-15 14:06:00,83.113,83.147,83.098,83.117,248100003.0
2005-04-15 14:07:00,83.102,83.153,83.101,83.122,200999999.0
2005-04-15 14:08:00,83.08,83.134,83.08,83.128,182799996.0
2005-04-15 14:09:00,83.082,83.131,83.082,83.122,174799999.0
2005-04-15 14:10:00,83.116,83.157,83.116,83.134,155600000.0
2005-04-15 14:11:00,83.132,83.159,83.114,83.137,156100001.0
2005-04-15 14:12:00,83.138,83.173,83.118,83.157,136999998.0
2005-04-15 14:13:00,83.163,83.179,83.142,83.154,174200004.0
2005-04-15 14:14:00,83.138,83.162,83.122,83.143,159399999.0
2005-04-15 14:15:00,83.149,83.155,83.122,83.136,237100002.0
2005-04-15 14:16:00,83.139,83.147,83.1,83.1,274599996.0
2005-04-15 14:17:00,83.098,83.134,83.09,83.115,134200000.0
2005-04-15 14:18:00,83.11,83.166,83.11,83.155,127000001.0
2005-04-15 14:19:00,83.152,83.158,83.073,83.09,230000002.0
2005-04-15 14:20:00,83.119,83.119,83.072,83.072,165000001.0
2005-04-15 14:21:00,83.069,83.093,83.062,83.077,214100002.0
2005-04-15 14:22:00,83.063,83.098,83.057,83.094,192299997.0
2005-04-15 14:23:00,83.092,83.142,83.092,83.142,160500000.0
2005-04-15 14:24:00,83.138,83.142,83.125,83.131,106300000.0
2005-04-15 14:25:00,83.124,83.14,83.099,83.13,226400003.0
2005-04-15 14:26:00,83.129,83.135,83.082,83.094,216399998.0
2005-04-15 14:27:00,83.117,83.119,83.086,83.086,131599998.0
2005-04-15 14:28:00,83.096,83.124,83.082,83.116,203200002.0
2005-04-15 14:29:00,83.11,83.111,83.075,83.082,202100002.0
2005-04-15 14:30:00,83.1,83.13,83.081,83.09,342899995.0
2005-04-15 14:31:00,83.066,83.09,83.045,83.062,81900000.0
2005-04-15 14:32:00,83.022,83.062,83.019,83.029,237900001.0
2005-04-15 14:33:00,83.006,83.032,82.985,82.998,307499996.0
2005-04-15 14:34:00,82.986,83.043,82.972,83.037,195500000.0
2005-04-15 14:35:00,83.026,83.057,83.007,83.012,157299999.0
2005-04-15 14:36:00,83.025,83.041,82.996,83.016,239000003.0
2005-04-15 14:37:00,83.011,83.046,83.005,83.046,240500002.0
2005-04-15 14:38:00,83.052,83.053,83.025,83.044,188400002.0
2005-04-15 14:39:00,83.027,83.057,83.008,83.01,264199996.0
2005-04-15 14:40:00,82.982,83.031,82.98,83.007,188000002.0
2005-04-15 14:41:00,83.005,83.021,82.964,83.002,184500001.0
2005-04-15 14:42:00,83.013,83.055,83.011,83.029,183700003.0
2005-04-15 14:43:00,83.015,83.041,82.995,83.022,144100000.0
2005-04-15 14:44:00,83.044,83.045,83.009,83.02,181299999.0
2005-04-15 14:45:00,83.022,83.027,82.989,82.993,221999998.0
2005-04-15 14:46:00,82.99,83.032,82.975,83.006,194700002.0
2005-04-15 14:47:00,83.032,83.056,83.013,83.026,143899999.0
2005-04-15 14:48:00,83.038,83.073,83.037,83.047,265000001.0
2005-04-15 14:49:00,83.029,83.056,82.994,83.012,84800000.0
2005-04-15 14:50:00,83.029,83.038,82.998,83.013,254000001.0
2005-04-15 14:51:00,83.003,83.017,82.981,82.981,180199999.0
2005-04-15 14:52:00,83.014,83.034,82.999,83.017,113200001.0
2005-04-15 14:53:00,83.013,83.041,83.007,83.03,260800000.0
2005-04-15 14:54:00,83.0,83.04,83.0,83.031,115000000.0
2005-04-15 14:55:00,83.012,83.042,83.012,83.042,174500001.0
2005-04-15 14:56:00,83.021,83.056,83.021,83.048,156999999.0
2005-04-15 14:57:00,83.069,83.077,83.037,83.039,157300001.0
2005-04-15 14:58:00,83.06,83.086,83.046,83.086,202900002.0
2005-04-15 14:59:00,83.01,83.092,82.997,83.092,199400000.0
2005-04-15 15:00:00,82.994,83.103,82.98,83.057,198699995.0
2005-04-15 15:01:00,83.035,83.042,82.971,83.017,279000002.0
2005-04-15 15:02:00,83.03,83.086,83.009,83.059,158799998.0
2005-04-15 15:03:00,83.025,83.052,83.002,83.013,217699999.0
2005-04-15 15:04:00,82.98,83.043,82.968,82.999,202500001.0
2005-04-15 15:05:00,83.003,83.029,82.98,83.013,317800004.0
2005-04-15 15:06:00,83.027,83.055,82.928,82.942,288300003.0
2005-04-15 15:07:00,82.964,82.997,82.916,82.97,142100001.0
2005-04-15 15:08:00,82.995,83.049,82.995,83.028,222300004.0
2005-04-15 15:09:00,83.022,83.035,82.982,82.986,258699997.0
2005-04-15 15:10:00,82.976,83.047,82.97,83.047,195599999.0
2005-04-15 15:11:00,83.026,83.042,82.994,83.032,219400000.0
2005-04-15 15:12:00,83.014,83.052,82.994,83.008,181799994.0
2005-04-15 15:13:00,83.03,83.055,83.013,83.022,170799998.0
2005-04-15 15:14:00,83.047,83.059,83.001,83.001,212499997.0
2005-04-15 15:15:00,82.988,83.012,82.956,82.969,322199999.0
2005-04-15 15:16:00,82.96,83.0,82.95,82.958,179999998.0
2005-04-15 15:17:00,82.956,83.019,82.954,83.007,139700002.0
2005-04-15 15:18:00,82.983,83.016,82.976,83.001,274800000.0
2005-04-15 15:19:00,82.983,83.006,82.964,82.97,220300000.0
2005-04-15 15:20:00,83.003,83.016,82.982,82.996,218599996.0
2005-04-15 15:21:00,83.012,83.017,82.978,83.0,131900002.0
2005-04-15 15:22:00,82.992,83.028,82.981,83.028,214600000.0
2005-04-15 15:23:00,83.037,83.041,82.985,82.985,146700000.0
2005-04-15 15:24:00,82.97,83.017,82.97,83.01,213699999.0
2005-04-15 15:25:00,83.003,83.02,82.986,83.012,113399999.0
2005-04-15 15:26:00,82.998,83.018,82.986,82.992,236599998.0
2005-04-15 15:27:00,82.969,83.008,82.969,82.983,103800000.0
2005-04-15 15:28:00,82.992,83.004,82.936,82.936,158000000.0
2005-04-15 15:29:00,82.95,82.999,82.929,82.981,233099999.0
2005-04-15 15:30:00,83.0,83.009,82.942,82.951,204599997.0
2005-04-15 15:31:00,82.969,82.977,82.953,82.959,175900002.0
2005-04-15 15:32:00,83.01,83.04,83.0,83.02,88400000.0
2005-04-15 15:33:00,82.965,82.969,82.925,82.939,88400000.0
2005-04-15 15:34:00,82.921,82.987,82.921,82.987,159599999.0
2005-04-15 15:35:00,82.931,82.99,82.931,82.947,389399996.0
2005-04-15 15:36:00,82.992,83.022,82.947,82.961,175199997.0
2005-04-15 15:37:00,82.981,82.996,82.956,82.969,105799998.0
2005-04-15 15:38:00,82.988,82.993,82.965,82.971,120100000.0
2005-04-15 15:39:00,82.966,82.999,82.966,82.995,155299998.0
2005-04-15 15:40:00,82.957,82.978,82.869,82.947,266800001.0
2005-04-15 15:41:00,82.992,83.011,82.968,82.99,220699999.0
2005-04-15 15:42:00,82.982,83.007,82.954,82.964,167900000.0
2005-04-15 15:43:00,83.008,83.053,82.989,83.053,302300001.0
2005-04-15 15:44:00,83.034,83.078,83.028,83.058,229799995.0
2005-04-15 15:45:00,83.013,83.065,82.998,83.003,351599995.0
2005-04-15 15:46:00,82.976,83.02,82.957,82.988,148100000.0
2005-04-15 15:47:00,83.025,83.047,82.949,83.014,181000000.0
2005-04-15 15:48:00,82.963,83.014,82.944,82.987,221299997.0
2005-04-15 15:49:00,82.946,82.98,82.911,82.917,293000001.0
2005-04-15 15:50:00,82.91,82.918,82.87,82.888,115900001.0
2005-04-15 15:51:00,82.952,82.986,82.915,82.958,167600003.0
2005-04-15 15:52:00,82.924,82.975,82.918,82.938,252199998.0
2005-04-15 15:53:00,82.928,82.957,82.92,82.934,158200002.0
2005-04-15 15:54:00,82.913,82.95,82.909,82.93,157800000.0
2005-04-15 15:55:00,82.92,82.944,82.918,82.941,248200000.0
2005-04-15 15:56:00,82.934,82.953,82.921,82.949,183000003.0
2005-04-15 15:57:00,82.946,82.957,82.918,82.918,126700001.0
2005-04-15 15:58:00,82.943,82.986,82.937,82.968,193100001.0
2005-04-15 15:59:00,82.929,82.958,82.927,82.941,87700000.0
2005-04-15 16:00:00,82.956,82.986,82.928,82.954,246399996.0
2005-04-15 16:01:00,82.958,82.978,82.925,82.953,186799998.0
2005-04-15 16:02:00,82.954,83.001,82.952,83.001,222300002.0
2005-04-15 16:03:00,82.96,83.002,82.932,82.977,277899996.0
2005-04-15 16:04:00,82.97,82.989,82.945,82.963,156300000.0
2005-04-15 16:05:00,82.992,83.0,82.948,82.95,218500001.0
2005-04-15 16:06:00,82.932,82.954,82.916,82.928,161800001.0
2005-04-15 16:07:00,82.929,82.981,82.929,82.98,174100001.0
2005-04-15 16:08:00,82.971,82.998,82.966,82.978,203900001.0
2005-04-15 16:09:00,82.987,82.996,82.966,82.966,230600001.0
2005-04-15 16:10:00,82.984,83.003,82.965,82.985,233800002.0
2005-04-15 16:11:00,82.971,82.978,82.935,82.935,142500000.0
2005-04-15 16:12:00,82.952,82.972,82.935,82.96,312600000.0
2005-04-15 16:13:00,82.98,83.0,82.965,82.968,111300000.0
2005-04-15 16:14:00,82.966,82.993,82.942,82.944,197699997.0
2005-04-15 16:15:00,82.994,83.006,82.966,82.988,190399996.0
2005-04-15 16:16:00,82.997,83.025,82.994,83.011,189100000.0
2005-04-15 16:17:00,82.978,83.006,82.968,82.984,195200000.0
2005-04-15 16:18:00,82.986,83.01,82.968,82.992,305600000.0
2005-04-15 16:19:00,82.995,83.042,82.995,83.002,237200004.0
2005-04-15 16:20:00,83.021,83.057,83.009,83.012,232600000.0
2005-04-15 16:21:00,83.03,83.041,82.995,83.015,213599999.0
2005-04-15 16:22:00,83.027,83.075,83.026,83.049,273299999.0
2005-04-15 16:23:00,83.048,83.062,83.018,83.037,164699999.0
2005-04-15 16:24:00,83.04,83.098,83.04,83.097,138299997.0
2005-04-15 16:25:00,83.093,83.122,83.069,83.074,295700002.0
2005-04-15 16:26:00,83.063,83.079,83.041,83.058,203599998.0
2005-04-15 16:27:00,83.042,83.057,83.023,83.049,266599995.0
2005-04-15 16:28:00,83.055,83.057,82.98,82.99,166100000.0
2005-04-15 16:29:00,83.008,83.008,82.939,82.94,140999999.0
2005-04-15 16:30:00,82.951,83.025,82.935,83.002,265399999.0
2005-04-15 16:31:00,83.023,83.046,82.998,82.998,148500000.0
2005-04-15 16:32:00,82.993,83.023,82.986,83.003,163300000.0
2005-04-15 16:33:00,82.986,83.033,82.986,83.003,216100001.0
2005-04-15 16:34:00,82.976,83.017,82.973,82.992,215499998.0
2005-04-15 16:35:00,82.988,83.016,82.962,82.962,217899999.0
2005-04-15 16:36:00,82.959,82.997,82.955,82.976,129999999.0
2005-04-15 16:37:00,82.992,82.995,82.961,82.967,226799998.0
2005-04-15 16:38:00,82.97,82.977,82.947,82.96,161399999.0
2005-04-15 16:39:00,82.936,82.952,82.908,82.923,303099996.0
2005-04-15 16:40:00,82.897,82.942,82.897,82.942,238800000.0
2005-04-15 16:41:00,82.926,82.945,82.908,82.932,182299999.0
2005-04-15 16:42:00,82.952,82.957,82.899,82.899,121700000.0
2005-04-15 16:43:00,82.898,82.918,82.885,82.91,154100001.0
2005-04-15 16:44:00,82.879,82.916,82.873,82.896,147700002.0
2005-04-15 16:45:00,82.901,82.925,82.891,82.895,199999998.0
2005-04-15 16:46:00,82.914,82.927,82.895,82.906,118900001.0
2005-04-15 16:47:00,82.894,82.958,82.888,82.954,234300001.0
2005-04-15 16:48:00,82.92,82.95,82.904,82.906,209500001.0
2005-04-15 16:49:00,82.918,82.952,82.895,82.919,154100003.0
2005-04-15 16:50:00,82.923,82.951,82.893,82.931,150800000.0
2005-04-15 16:51:00,82.934,82.946,82.917,82.925,191400003.0
2005-04-15 16:52:00,82.921,82.957,82.912,82.957,235000000.0
2005-04-15 16:53:00,82.929,82.964,82.928,82.942,163500000.0
2005-04-15 16:54:00,82.908,82.962,82.908,82.931,264799994.0
2005-04-15 16:55:00,82.947,82.963,82.9,82.901,167300000.0
2005-04-15 16:56:00,82.946,82.972,82.929,82.972,219300000.0
2005-04-15 16:57:00,82.986,82.994,82.933,82.935,264700001.0
2005-04-15 16:58:00,82.936,82.969,82.922,82.943,197400003.0
2005-04-15 16:59:00,82.937,82.953,82.901,82.901,310700000.0
2005-04-15 17:00:00,82.887,82.929,82.887,82.909,142800001.0
2005-04-15 17:01:00,82.908,82.939,82.874,82.874,175200000.0
2005-04-15 17:02:00,82.878,82.911,82.878,82.902,197400001.0
2005-04-15 17:03:00,82.874,82.904,82.859,82.874,304900003.0
2005-04-15 17:04:00,82.873,82.904,82.857,82.892,175000000.0
2005-04-15 17:05:00,82.862,82.893,82.846,82.861,145600000.0
2005-04-15 17:06:00,82.864,82.881,82.84,82.852,140700000.0
2005-04-15 17:07:00,82.865,82.916,82.848,82.882,271700002.0
2005-04-15 17:08:00,82.875,82.895,82.865,82.872,145000000.0
2005-04-15 17:09:00,82.866,82.894,82.852,82.853,193599997.0
2005-04-15 17:10:00,82.881,82.887,82.836,82.846,101599999.0
2005-04-15 17:11:00,82.882,82.911,82.836,82.852,220999999.0
2005-04-15 17:12:00,82.853,82.879,82.853,82.877,143199999.0
2005-04-15 17:13:00,82.897,82.904,82.869,82.887,192900000.0
2005-04-15 17:14:00,82.884,82.907,82.856,82.87,206699999.0
2005-04-15 17:15:00,82.903,82.93,82.889,82.897,189400000.0
2005-04-15 17:16:00,82.893,82.951,82.892,82.919,166300001.0
2005-04-15 17:17:00,82.925,82.97,82.921,82.949,287399994.0
2005-04-15 17:18:00,82.975,83.0,82.954,82.973,256499999.0
2005-04-15 17:19:00,82.954,83.01,82.954,83.009,170400001.0
2005-04-15 17:20:00,83.025,83.048,82.971,82.985,211899996.0
2005-04-15 17:21:00,82.971,82.976,82.93,82.931,190499998.0
2005-04-15 17:22:00,82.917,82.949,82.907,82.94,171899998.0
2005-04-15 17:23:00,82.926,82.966,82.92,82.964,186400000.0
2005-04-15 17:24:00,82.955,82.995,82.947,82.971,226000001.0
2005-04-15 17:25:00,82.949,82.978,82.943,82.954,239199999.0
2005-04-15 17:26:00,82.93,82.955,82.903,82.91,223000002.0
2005-04-15 17:27:00,82.921,82.944,82.904,82.915,143099999.0
2005-04-15 17:28:00,82.924,82.951,82.914,82.946,151400000.0
2005-04-15 17:29:00,82.952,82.953,82.893,82.909,153000003.0
2005-04-15 17:30:00,82.9,82.957,82.9,82.95,141400001.0
2005-04-15 17:31:00,82.922,82.944,82.902,82.913,143100000.0
2005-04-15 17:32:00,82.911,82.93,82.896,82.907,168400002.0
2005-04-15 17:33:00,82.912,82.921,82.875,82.879,216100001.0
2005-04-15 17:34:00,82.874,82.913,82.865,82.883,125999999.0
2005-04-15 17:35:00,82.898,82.926,82.881,82.909,136400002.0
2005-04-15 17:36:00,82.886,82.92,82.882,82.915,207700000.0
2005-04-15 17:37:00,82.944,82.944,82.902,82.903,159600001.0
2005-04-15 17:38:00,82.891,82.932,82.888,82.911,169700000.0
2005-04-15 17:39:00,82.916,82.932,82.896,82.908,144000000.0
2005-04-15 17:40:00,82.901,82.929,82.894,82.905,117500001.0
2005-04-15 17:41:00,82.866,82.893,82.825,82.85,284599996.0
2005-04-15 17:42:00,82.869,82.9,82.866,82.88,169800002.0
2005-04-15 17:43:00,82.89,82.915,82.882,82.912,141100001.0
2005-04-15 17:44:00,82.893,82.94,82.892,82.928,239500003.0
2005-04-15 17:45:00,82.911,82.948,82.911,82.934,279899997.0
2005-04-15 17:46:00,82.904,82.934,82.904,82.91,196400003.0
2005-04-15 17:47:00,82.908,82.931,82.888,82.913,198900002.0
2005-04-15 17:48:00,82.884,82.918,82.88,82.902,127100000.0
2005-04-15 17:49:00,82.907,82.923,82.861,82.871,118100000.0
2005-04-15 17:50:00,82.873,82.913,82.856,82.889,153400003.0
2005-04-15 17:51:00,82.887,82.912,82.879,82.883,366599999.0
2005-04-15 17:52:00,82.882,82.893,82.866,82.876,204999996.0
2005-04-15 17:53:00,82.881,82.891,82.858,82.869,211199999.0
2005-04-15 17:54:00,82.84,82.879,82.84,82.853,98499999.0
2005-04-15 17:55:00,82.845,82.896,82.84,82.861,211800002.0
2005-04-15 17:56:00,82.853,82.891,82.835,82.859,196399998.0
2005-04-15 17:57:00,82.874,82.883,82.839,82.846,280099995.0
2005-04-15 17:58:00,82.84,82.868,82.821,82.836,270199999.0
2005-04-15 17:59:00,82.809,82.863,82.809,82.861,222299998.0
2005-04-15 18:00:00,82.825,82.891,82.802,82.854,326199999.0
2005-04-15 18:01:00,82.839,82.877,82.822,82.86,1093899993.0
2005-04-15 18:02:00,82.846,82.87,82.826,82.846,1847500004.0
2005-04-15 18:03:00,82.91,82.93,82.88,82.91,1758099993.0
2005-04-15 18:04:00,82.864,82.881,82.839,82.86,1758099993.0
2005-04-15 18:05:00,82.855,82.88,82.832,82.872,2003599990.0
2005-04-15 18:06:00,82.845,82.879,82.83,82.873,1634299993.0
2005-04-15 18:07:00,82.91,82.93,82.87,82.92,2117299987.0
2005-04-15 18:08:00,82.875,82.903,82.84,82.851,2117299987.0
2005-04-15 18:09:00,82.87,82.878,82.83,82.855,1681500003.0
2005-04-15 18:10:00,82.827,82.888,82.827,82.873,1623100002.0
2005-04-15 18:11:00,82.9,82.9,82.828,82.84,1115899995.0
2005-04-15 18:12:00,82.851,82.892,82.831,82.866,1171599998.0
2005-04-15 18:13:00,82.883,82.908,82.865,82.886,1559799992.0
2005-04-15 18:14:00,82.858,82.901,82.848,82.876,1702399993.0
2005-04-15 18:15:00,82.898,82.91,82.85,82.875,2103099998.0
2005-04-15 18:16:00,82.866,82.899,82.851,82.875,2094899996.0
2005-04-15 18:17:00,82.866,82.893,82.86,82.872,652899997.0
2005-04-15 18:18:00,82.87,82.89,82.825,82.846,1332599982.0
2005-04-15 18:19:00,82.843,82.877,82.813,82.834,1798999994.0
2005-04-15 18:20:00,82.812,82.861,82.812,82.83,1670099994.0
2005-04-15 18:21:00,82.82,82.855,82.799,82.81,1812399996.0
2005-04-15 18:22:00,82.779,82.833,82.777,82.833,1632299994.0
2005-04-15 18:23:00,82.84,82.88,82.84,82.87,1501600002.0
2005-04-15 18:24:00,82.838,82.887,82.821,82.852,1501600002.0
2005-04-15 18:25:00,82.91,82.93,82.88,82.89,1301399999.0
2005-04-15 18:26:00,82.853,82.872,82.826,82.845,1301399999.0
2005-04-15 18:27:00,82.839,82.881,82.838,82.851,1573999993.0
2005-04-15 18:28:00,82.831,82.861,82.815,82.83,1192700011.0
2005-04-15 18:29:00,82.835,82.87,82.816,82.85,1365900000.0
2005-04-15 18:30:00,82.865,82.903,82.848,82.853,621600003.0
2005-04-15 18:31:00,82.887,82.887,82.845,82.855,1258700000.0
2005-04-15 18:32:00,82.89,82.901,82.854,82.855,1838000001.0
2005-04-15 18:33:00,82.856,82.889,82.826,82.834,1699999995.0
2005-04-15 18:34:00,82.842,82.861,82.814,82.817,1658999992.0
2005-04-15 18:35:00,82.845,82.875,82.825,82.871,1615699993.0
2005-04-15 18:36:00,82.86,82.892,82.844,82.856,1434999999.0
2005-04-15 18:37:00,82.868,82.871,82.832,82.837,874999998.0
2005-04-15 18:38:00,82.85,82.88,82.814,82.846,694899996.0
2005-04-15 18:39:00,82.822,82.867,82.822,82.85,341599996.0
2005-04-15 18:40:00,82.85,82.88,82.807,82.836,838199999.0
2005-04-15 18:41:00,82.865,82.89,82.832,82.84,728599998.0
2005-04-15 18:42:00,82.823,82.869,82.823,82.865,775399996.0
2005-04-15 18:43:00,82.861,82.898,82.849,82.861,1381199997.0
2005-04-15 18:44:00,82.856,82.882,82.837,82.838,899099996.0
2005-04-15 18:45:00,82.849,82.885,82.832,82.849,929100000.0
2005-04-15 18:46:00,82.822,82.869,82.82,82.857,704200000.0
2005-04-15 18:47:00,82.847,82.88,82.83,82.864,482199998.0
2005-04-15 18:48:00,82.855,82.886,82.85,82.852,643900003.0
2005-04-15 18:49:00,82.849,82.896,82.849,82.875,975700009.0
2005-04-15 18:50:00,82.866,82.881,82.836,82.837,955499994.0
2005-04-15 18:51:00,82.829,82.875,82.828,82.874,515999996.0
2005-04-15 18:52:00,82.834,82.855,82.821,82.852,951199999.0
2005-04-15 18:53:00,82.83,82.858,82.79,82.809,867299997.0
2005-04-15 18:54:00,82.818,82.846,82.782,82.794,1014999990.0
2005-04-15 18:55:00,82.808,82.837,82.79,82.805,1119999995.0
2005-04-15 18:56:00,82.8,82.844,82.785,82.84,610800003.0
2005-04-15 18:57:00,82.764,82.811,82.752,82.783,507999997.0
2005-04-15 18:58:00,82.755,82.828,82.755,82.814,1352499996.0
2005-04-15 18:59:00,82.837,82.841,82.807,82.808,761900003.0
2005-04-15 19:00:00,82.806,82.83,82.789,82.81,744000003.0
2005-04-15 19:01:00,82.809,82.842,82.799,82.833,564700000.0
2005-04-15 19:02:00,82.816,82.873,82.814,82.873,237400000.0
2005-04-15 19:03:00,82.876,82.919,82.844,82.869,706800003.0
2005-04-15 19:04:00,82.875,82.901,82.764,82.826,660300003.0
2005-04-15 19:05:00,82.864,82.91,82.844,82.9,364499996.0
2005-04-15 19:06:00,82.886,82.888,82.835,82.835,520100002.0
2005-04-15 19:07:00,82.845,82.878,82.774,82.834,858600000.0
2005-04-15 19:08:00,82.828,82.863,82.814,82.832,907500003.0
2005-04-15 19:09:00,82.824,82.84,82.797,82.813,669100002.0
2005-04-15 19:10:00,82.83,82.859,82.816,82.84,564100001.0
2005-04-15 19:11:00,82.855,82.859,82.812,82.812,204500002.0
2005-04-15 19:12:00,82.812,82.861,82.806,82.822,344400001.0
2005-04-15 19:13:00,82.819,82.849,82.81,82.825,355099997.0
2005-04-15 19:14:00,82.824,82.854,82.801,82.822,504699997.0
2005-04-15 19:15:00,82.822,82.852,82.803,82.852,676799999.0
2005-04-15 19:16:00,82.857,82.87,82.836,82.841,317900002.0
2005-04-15 19:17:00,82.853,82.881,82.848,82.869,711799996.0
2005-04-15 19:18:00,82.868,82.881,82.818,82.818,487099998.0
2005-04-15 19:19:00,82.833,82.875,82.816,82.85,540400004.0
2005-04-15 19:20:00,82.865,82.878,82.84,82.848,434299997.0
2005-04-15 19:21:00,82.843,82.878,82.828,82.872,301899997.0
2005-04-15 19:22:00,82.826,82.884,82.793,82.817,403299995.0
2005-04-15 19:23:00,82.892,82.892,82.838,82.845,1484099996.0
2005-04-15 19:24:00,82.843,82.875,82.835,82.855,619299994.0
2005-04-15 19:25:00,82.847,82.878,82.833,82.851,1060600000.0
2005-04-15 19:26:00,82.871,82.889,82.819,82.823,1158699995.0
2005-04-15 19:27:00,82.819,82.855,82.795,82.84,1128700001.0
2005-04-15 19:28:00,82.804,82.866,82.793,82.838,612200001.0
2005-04-15 19:29:00,82.866,82.866,82.8,82.827,817999997.0
2005-04-15 19:30:00,82.811,82.853,82.811,82.849,597899997.0
2005-04-15 19:31:00,82.817,82.871,82.81,82.819,555400003.0
2005-04-15 19:32:00,82.837,82.848,82.8,82.812,863700002.0
2005-04-15 19:33:00,82.848,82.892,82.82,82.855,582599995.0
2005-04-15 19:34:00,82.853,82.883,82.838,82.841,841400002.0
2005-04-15 19:35:00,82.858,82.858,82.816,82.816,847399998.0
2005-04-15 19:36:00,82.823,82.849,82.783,82.802,328500003.0
2005-04-15 19:37:00,82.803,82.833,82.788,82.824,180899999.0
2005-04-15 19:38:00,82.805,82.827,82.787,82.813,1050199991.0
2005-04-15 19:39:00,82.785,82.826,82.781,82.816,810999999.0
2005-04-15 19:40:00,82.823,82.84,82.792,82.793,622100000.0
2005-04-15 19:41:00,82.818,82.836,82.792,82.835,935500003.0
2005-04-15 19:42:00,82.832,82.843,82.804,82.807,575399997.0
2005-04-15 19:43:00,82.82,82.826,82.793,82.803,367499996.0
2005-04-15 19:44:00,82.797,82.828,82.784,82.801,502100004.0
2005-04-15 19:45:00,82.808,82.846,82.803,82.831,498300001.0
2005-04-15 19:46:00,82.768,82.864,82.768,82.857,324399999.0
2005-04-15 19:47:00,82.805,82.85,82.804,82.816,254700005.0
2005-04-15 19:48:00,82.84,82.865,82.811,82.85,842099993.0
2005-04-15 19:49:00,82.856,82.856,82.788,82.788,713199994.0
2005-04-15 19:50:00,82.797,82.846,82.788,82.846,417400001.0
2005-04-15 19:51:00,82.826,82.835,82.799,82.816,265599998.0
2005-04-15 19:52:00,82.834,82.852,82.794,82.816,471899998.0
2005-04-15 19:53:00,82.826,82.853,82.811,82.832,803299992.0
2005-04-15 19:54:00,82.825,82.851,82.804,82.804,1085399998.0
2005-04-15 19:55:00,82.803,82.826,82.788,82.82,486200000.0
2005-04-15 19:56:00,82.757,82.814,82.757,82.79,300799999.0
2005-04-15 19:57:00,82.803,82.813,82.771,82.788,520499996.0
2005-04-15 19:58:00,82.792,82.817,82.766,82.784,758900002.0
2005-04-15 19:59:00,82.824,82.84,82.796,82.805,877800006.0
2005-04-15 20:00:00,82.812,82.843,82.802,82.806,365100001.0
2005-04-15 20:01:00,82.827,82.828,82.785,82.785,507000002.0
2005-04-15 20:02:00,82.818,82.828,82.784,82.792,638200001.0
2005-04-15 20:03:00,82.799,82.834,82.795,82.823,360399999.0
2005-04-15 20:04:00,82.822,82.822,82.754,82.8,350000000.0
2005-04-15 20:05:00,82.811,82.838,82.79,82.804,739899992.0
2005-04-15 20:06:00,82.823,82.834,82.794,82.806,950399991.0
2005-04-15 20:07:00,82.807,82.842,82.798,82.822,704799997.0
2005-04-15 20:08:00,82.813,82.828,82.79,82.814,517800002.0
2005-04-15 20:09:00,82.826,82.853,82.806,82.807,515900002.0
2005-04-15 20:10:00,82.822,82.854,82.809,82.827,725799993.0
2005-04-15 20:11:00,82.813,82.862,82.806,82.86,741399994.0
2005-04-15 20:12:00,82.808,82.864,82.795,82.84,1234299995.0
2005-04-15 20:13:00,82.811,82.838,82.802,82.833,461100002.0
2005-04-15 20:14:00,82.832,82.862,82.795,82.825,610600000.0
2005-04-15 20:15:00,82.83,82.843,82.789,82.805,849400004.0
2005-04-15 20:16:00,82.801,82.831,82.773,82.81,760099994.0
2005-04-15 20:17:00,82.788,82.832,82.773,82.786,323199996.0
2005-04-15 20:18:00,82.81,82.836,82.8,82.82,106600000.0
2005-04-15 20:19:00,82.819,82.851,82.796,82.817,364499998.0
2005-04-15 20:20:00,82.807,82.839,82.796,82.838,691300000.0
2005-04-15 20:21:00,82.851,82.851,82.807,82.824,605699997.0
2005-04-15 20:22:00,82.842,82.853,82.81,82.826,773499996.0
2005-04-15 20:23:00,82.835,82.852,82.781,82.811,535599997.0
2005-04-15 20:24:00,82.82,82.85,82.798,82.802,343500000.0
2005-04-15 20:25:00,82.825,82.841,82.798,82.803,739599993.0
2005-04-15 20:26:00,82.817,82.826,82.784,82.793,561200001.0
2005-04-15 20:27:00,82.779,82.818,82.758,82.772,371699997.0
2005-04-15 20:28:00,82.793,82.836,82.792,82.807,1160800004.0
2005-04-15 20:29:00,82.785,82.821,82.755,82.792,1585500008.0
2005-04-15 20:30:00,82.793,82.829,82.786,82.82,1512899994.0
2005-04-15 20:31:00,82.824,82.824,82.769,82.779,1257499999.0
2005-04-15 20:32:00,82.775,82.828,82.768,82.818,805499991.0
2005-04-15 20:33:00,82.802,82.83,82.788,82.816,664700001.0
2005-04-15 20:34:00,82.779,82.832,82.761,82.769,362799997.0
2005-04-15 20:35:00,82.796,82.826,82.777,82.792,413400000.0
2005-04-15 20:36:00,82.803,82.833,82.786,82.819,639999999.0
2005-04-15 20:37:00,82.818,82.843,82.804,82.809,569999999.0
2005-04-15 20:38:00,82.804,82.83,82.78,82.79,1095199990.0
2005-04-15 20:39:00,82.783,82.825,82.783,82.803,574599999.0
2005-04-15 20:40:00,82.785,82.847,82.785,82.803,1411199994.0
2005-04-15 20:41:00,82.85,82.85,82.792,82.823,1082600001.0
2005-04-15 20:42:00,82.818,82.847,82.812,82.817,1121999991.0
2005-04-15 20:43:00,82.817,82.849,82.804,82.821,659800002.0
2005-04-15 20:44:00,82.829,82.833,82.8,82.833,843699994.0
2005-04-15 20:45:00,82.812,82.843,82.795,82.822,541299998.0
2005-04-15 20:46:00,82.819,82.857,82.786,82.795,521600003.0
2005-04-15 20:47:00,82.819,82.842,82.793,82.808,1170200008.0
2005-04-15 20:48:00,82.782,82.836,82.775,82.795,822299994.0
2005-04-15 20:49:00,82.815,82.838,82.794,82.814,541600000.0
2005-04-15 20:50:00,82.836,82.84,82.786,82.817,1045500001.0
2005-04-15 20:51:00,82.836,82.858,82.815,82.855,531900001.0
2005-04-15 20:52:00,82.799,82.813,82.775,82.776,439399999.0
2005-04-15 20:53:00,82.793,82.831,82.791,82.823,1180300005.0
2005-04-15 20:54:00,82.802,82.83,82.776,82.794,475299998.0
2005-04-15 20:55:00,82.787,82.833,82.787,82.811,1220299999.0
2005-04-15 20:56:00,82.801,82.838,82.78,82.812,711499995.0
2005-04-15 20:57:00,82.816,82.848,82.787,82.813,610199998.0
2005-04-15 20:58:00,82.807,82.846,82.804,82.835,1309500005.0
2005-04-15 20:59:00,82.827,82.86,82.803,82.836,1058999995.0
2005-04-15 21:00:00,82.844,82.885,82.828,82.855,1302900001.0
2005-04-15 21:01:00,82.84,82.847,82.799,82.808,931199999.0
2005-04-15 21:02:00,82.835,82.846,82.811,82.817,330500001.0
2005-04-15 21:03:00,82.833,82.844,82.802,82.814,461099999.0
2005-04-15 21:04:00,82.825,82.86,82.786,82.786,397600002.0
2005-04-15 21:05:00,82.762,82.853,82.762,82.853,789600001.0
2005-04-15 21:06:00,82.818,82.852,82.812,82.828,638500000.0
2005-04-15 21:07:00,82.833,82.858,82.803,82.823,715899996.0
2005-04-15 21:08:00,82.839,82.839,82.783,82.808,716800003.0
2005-04-15 21:09:00,82.81,82.835,82.768,82.768,442600002.0
2005-04-15 21:10:00,82.788,82.84,82.783,82.837,670599997.0
2005-04-15 21:11:00,82.843,82.865,82.822,82.834,626300001.0
2005-04-15 21:12:00,82.815,82.842,82.792,82.821,217000002.0
2005-04-15 21:13:00,82.815,82.842,82.809,82.824,406299995.0
2005-04-15 21:14:00,82.805,82.833,82.783,82.81,681899991.0
2005-04-15 21:15:00,82.816,82.848,82.795,82.804,850699997.0
2005-04-15 21:16:00,82.809,82.854,82.799,82.845,854799996.0
2005-04-15 21:17:00,82.824,82.867,82.815,82.843,772100002.0
2005-04-15 21:18:00,82.839,82.878,82.838,82.845,728799997.0
2005-04-15 21:19:00,82.823,82.862,82.805,82.819,702199997.0
2005-04-15 21:20:00,82.816,82.848,82.804,82.833,1107600006.0
2005-04-15 21:21:00,82.823,82.853,82.812,82.845,1128100011.0
2005-04-15 21:22:00,82.84,82.853,82.803,82.819,831600001.0
2005-04-15 21:23:00,82.83,82.86,82.801,82.821,636000002.0
2005-04-15 21:24:00,82.826,82.868,82.802,82.816,719999996.0
2005-04-15 21:25:00,82.79,82.833,82.786,82.807,1009199998.0
2005-04-15 21:26:00,82.826,82.841,82.795,82.811,366300000.0
2005-04-15 21:27:00,82.811,82.826,82.772,82.805,459000003.0
2005-04-15 21:28:00,82.782,82.82,82.768,82.785,307899996.0
2005-04-15 21:29:00,82.814,82.85,82.794,82.811,547599998.0
2005-04-15 21:30:00,82.814,82.838,82.783,82.8,468100001.0
2005-04-15 21:31:00,82.826,82.857,82.797,82.837,284300003.0
2005-04-15 21:32:00,82.832,82.867,82.823,82.823,383700001.0
2005-04-15 21:33:00,82.84,82.859,82.781,82.798,408800000.0
2005-04-15 21:34:00,82.82,82.833,82.796,82.833,220699996.0
2005-04-15 21:35:00,82.814,82.829,82.792,82.799,466900002.0
2005-04-15 21:36:00,82.783,82.805,82.767,82.787,276599999.0
2005-04-15 21:37:00,82.8,82.819,82.761,82.819,648100005.0
2005-04-15 21:38:00,82.837,82.837,82.785,82.801,202899999.0
2005-04-15 21:39:00,82.81,82.815,82.781,82.784,280200001.0
2005-04-15 21:40:00,82.784,82.838,82.784,82.825,450800000.0
2005-04-15 21:41:00,82.807,82.829,82.792,82.807,350000001.0
2005-04-15 21:42:00,82.823,82.852,82.798,82.811,317400005.0
2005-04-15 21:43:00,82.841,82.861,82.755,82.815,411299997.0
2005-04-15 21:44:00,82.818,82.845,82.789,82.813,1271199996.0
2005-04-15 21:45:00,82.804,82.831,82.779,82.788,422099996.0
2005-04-15 21:46:00,82.812,82.819,82.782,82.782,211199999.0
2005-04-15 21:47:00,82.772,82.798,82.755,82.764,395099997.0
2005-04-15 21:48:00,82.774,82.796,82.745,82.793,711100002.0
2005-04-15 21:49:00,82.788,82.82,82.765,82.814,362600004.0
2005-04-15 21:50:00,82.797,82.803,82.771,82.771,218700003.0
2005-04-15 21:51:00,82.781,82.796,82.725,82.738,275000000.0
2005-04-15 21:52:00,82.761,82.771,82.739,82.739,109300000.0
2005-04-15 21:53:00,82.739,82.767,82.731,82.765,606100001.0
2005-04-15 21:54:00,82.739,82.795,82.739,82.793,316999997.0
2005-04-15 21:55:00,82.774,82.804,82.774,82.791,319599996.0
2005-04-15 21:56:00,82.801,82.818,82.783,82.783,296800003.0
2005-04-15 21:57:00,82.796,82.813,82.78,82.78,186600003.0
2005-04-15 21:58:00,82.793,82.843,82.793,82.833,247300002.0
2005-04-15 21:59:00,82.792,82.792,82.764,82.776,308200001.0
2005-04-15 22:00:00,82.768,82.8,82.75,82.758,545200000.0
2005-04-15 22:01:00,82.745,82.776,82.719,82.776,568500001.0
2005-04-15 22:02:00,82.718,82.757,82.718,82.728,591200008.0
2005-04-15 22:03:00,82.745,82.77,82.724,82.743,476099999.0
2005-04-15 22:04:00,82.713,82.757,82.699,82.741,732399999.0
2005-04-15 22:05:00,82.735,82.754,82.727,82.737,135799999.0
2005-04-15 22:06:00,82.708,82.747,82.692,82.73,177500000.0
2005-04-15 22:07:00,82.715,82.751,82.715,82.742,366899997.0
2005-04-15 22:08:00,82.706,82.754,82.706,82.753,166399998.0
2005-04-15 22:09:00,82.733,82.75,82.717,82.736,229699997.0
2005-04-15 22:10:00,82.738,82.738,82.698,82.698,154600000.0
2005-04-15 22:11:00,82.709,82.752,82.709,82.745,469400000.0
2005-04-15 22:12:00,82.705,82.746,82.697,82.732,340299999.0
2005-04-15 22:13:00,82.72,82.752,82.706,82.75,402300002.0
2005-04-15 22:14:00,82.748,82.776,82.735,82.743,307999999.0
2005-04-15 22:15:00,82.756,82.778,82.739,82.761,302600001.0
2005-04-15 22:16:00,82.73,82.762,82.718,82.737,486300000.0
2005-04-15 22:17:00,82.759,82.772,82.742,82.75,230299998.0
2005-04-15 22:18:00,82.736,82.763,82.728,82.761,387000000.0
2005-04-15 22:19:00,82.75,82.756,82.718,82.73,409200002.0
2005-04-15 22:20:00,82.705,82.751,82.691,82.751,350299999.0
2005-04-15 22:21:00,82.775,82.775,82.744,82.751,269000001.0
2005-04-15 22:22:00,82.727,82.775,82.716,82.743,303599999.0
2005-04-15 22:23:00,82.765,82.778,82.747,82.775,496800002.0
2005-04-15 22:24:00,82.727,82.775,82.714,82.753,299699997.0
2005-04-15 22:25:00,82.777,82.784,82.762,82.767,251299998.0
2005-04-15 22:26:00,82.727,82.786,82.724,82.762,233200003.0
2005-04-15 22:27:00,82.773,82.78,82.743,82.758,877999989.0
2005-04-15 22:28:00,82.758,82.775,82.738,82.762,362699994.0
2005-04-15 22:29:00,82.773,82.785,82.763,82.77,178100000.0
2005-04-15 22:30:00,82.735,82.772,82.731,82.747,177799998.0
2005-04-15 22:31:00,82.757,82.778,82.73,82.757,572900003.0
2005-04-15 22:32:00,82.745,82.791,82.736,82.778,314299998.0
2005-04-15 22:33:00,82.734,82.755,82.712,82.745,785599991.0
2005-04-15 22:34:00,82.729,82.766,82.718,82.738,512900000.0
2005-04-15 22:35:00,82.777,82.779,82.754,82.758,208999997.0
2005-04-15 22:36:00,82.731,82.769,82.719,82.744,374200001.0
2005-04-15 22:37:00,82.748,82.762,82.719,82.732,185300001.0
2005-04-15 22:38:00,82.709,82.748,82.683,82.731,180600001.0
2005-04-15 22:39:00,82.727,82.761,82.726,82.749,313099994.0
2005-04-15 22:40:00,82.8,82.81,82.773,82.778,321899999.0
2005-04-15 22:41:00,82.722,82.751,82.721,82.744,227500000.0
2005-04-15 22:42:00,82.719,82.757,82.716,82.733,191600000.0
2005-04-15 22:43:00,82.751,82.752,82.716,82.727,335899997.0
2005-04-15 22:44:00,82.685,82.764,82.685,82.756,425700000.0
2005-04-15 22:45:00,82.755,82.786,82.73,82.755,475000001.0
2005-04-15 22:46:00,82.733,82.779,82.728,82.755,275199997.0
2005-04-15 22:47:00,82.75,82.77,82.733,82.757,236199999.0
2005-04-15 22:48:00,82.745,82.753,82.699,82.703,282399997.0
2005-04-15 22:49:00,82.726,82.748,82.694,82.715,276599996.0
2005-04-15 22:50:00,82.728,82.757,82.708,82.726,281099999.0
2005-04-15 22:51:00,82.744,82.765,82.691,82.726,305299997.0
2005-04-15 22:52:00,82.742,82.773,82.725,82.734,211399998.0
2005-04-15 22:53:00,82.738,82.745,82.681,82.716,607400000.0
2005-04-15 22:54:00,82.695,82.733,82.686,82.73,278700002.0
2005-04-15 22:55:00,82.73,82.77,82.721,82.736,303200003.0
2005-04-15 22:56:00,82.727,82.758,82.719,82.756,262400000.0
2005-04-15 22:57:00,82.74,82.78,82.711,82.78,448599994.0
2005-04-15 22:58:00,82.759,82.768,82.71,82.744,92400001.0
2005-04-15 22:59:00,82.767,82.775,82.657,82.77,698200004.0
2005-04-15 23:00:00,82.81,82.81,82.79,82.79,225999999.0
2005-04-15 23:01:00,82.82,82.82,82.81,82.81,225999999.0
2005-04-15 23:03:00,82.8,82.8,82.8,82.8,225999999.0
2005-04-15 23:05:00,82.82,82.82,82.82,82.82,225999999.0
2005-04-15 23:07:00,82.75,82.75,82.75,82.75,225999999.0
2005-04-15 23:09:00,82.76,82.76,82.76,82.76,225999999.0
2005-04-15 23:11:00,82.86,82.86,82.86,82.86,225999999.0
2005-04-15 23:13:00,82.92,82.92,82.92,82.92,225999999.0
2005-04-15 23:15:00,82.85,82.85,82.85,82.85,225999999.0
2005-04-15 23:17:00,82.9,82.9,82.9,82.9,225999999.0
2005-04-15 23:19:00,82.85,82.85,82.85,82.85,225999999.0
2005-04-15 23:23:00,82.83,82.83,82.83,82.83,225999999.0
2005-04-15 23:25:00,82.79,82.79,82.79,82.79,225999999.0
2005-04-15 23:29:00,82.8,82.8,82.8,82.8,225999999.0
2005-04-15 23:33:00,82.79,82.79,82.79,82.79,225999999.0
2005-04-15 23:35:00,82.72,82.72,82.72,82.72,225999999.0
2005-04-15 23:39:00,82.78,82.78,82.78,82.78,225999999.0
2005-04-15 23:43:00,82.79,82.79,82.79,82.79,225999999.0
2005-04-15 23:45:00,82.8,82.8,82.8,82.8,225999999.0
2005-04-15 23:47:00,82.79,82.79,82.79,82.79,225999999.0
2005-04-15 23:51:00,82.9,82.9,82.9,82.9,225999999.0
2005-04-15 23:53:00,82.78,82.78,82.78,82.78,225999999.0
2005-04-17 23:00:00,82.758,82.776,82.69,82.698,225999999.0
2005-04-17 23:01:00,82.682,82.682,82.592,82.646,160900000.0
2005-04-17 23:02:00,82.663,82.688,82.647,82.666,189699998.0
2005-04-17 23:03:00,82.675,82.688,82.656,82.656,270299998.0
2005-04-17 23:04:00,82.696,82.701,82.663,82.666,188199998.0
2005-04-17 23:05:00,82.665,82.673,82.649,82.649,118400001.0
2005-04-17 23:06:00,82.631,82.685,82.631,82.683,268600000.0
2005-04-17 23:07:00,82.673,82.688,82.652,82.668,220300000.0
2005-04-17 23:08:00,82.673,82.686,82.655,82.667,155899999.0
2005-04-17 23:09:00,82.697,82.704,82.644,82.646,276600002.0
2005-04-17 23:10:00,82.697,82.7,82.663,82.663,305999996.0
2005-04-17 23:11:00,82.69,82.699,82.669,82.692,132700000.0
2005-04-17 23:12:00,82.68,82.686,82.666,82.672,126200003.0
2005-04-17 23:13:00,82.706,82.713,82.689,82.689,144399999.0
2005-04-17 23:14:00,82.71,82.71,82.68,82.685,286199997.0
2005-04-17 23:15:00,82.685,82.709,82.671,82.695,156999999.0
2005-04-17 23:16:00,82.679,82.696,82.67,82.685,229700002.0
2005-04-17 23:17:00,82.686,82.709,82.67,82.695,255700003.0
2005-04-17 23:18:00,82.687,82.71,82.679,82.707,151900000.0
2005-04-17 23:19:00,82.701,82.701,82.668,82.678,158199998.0
2005-04-17 23:20:00,82.705,82.711,82.677,82.682,277699996.0
2005-04-17 23:21:00,82.698,82.713,82.682,82.701,170999998.0
2005-04-17 23:22:00,82.692,82.704,82.672,82.695,299699992.0
2005-04-17 23:23:00,82.704,82.712,82.668,82.668,211700002.0
2005-04-17 23:24:00,82.707,82.71,82.677,82.702,217899996.0
2005-04-17 23:25:00,82.705,82.721,82.69,82.701,205400001.0
2005-04-17 23:26:00,82.723,82.73,82.691,82.715,187299999.0
2005-04-17 23:27:00,82.719,82.723,82.686,82.692,220900003.0
2005-04-17 23:28:00,82.686,82.696,82.669,82.676,155600000.0
2005-04-17 23:29:00,82.681,82.707,82.672,82.683,173400001.0
2005-04-17 23:30:00,82.671,82.698,82.667,82.69,135000000.0
2005-04-17 23:31:00,82.686,82.705,82.661,82.683,131999999.0
2005-04-17 23:32:00,82.672,82.703,82.672,82.696,165499999.0
2005-04-17 23:33:00,82.686,82.707,82.674,82.704,209199994.0
2005-04-17 23:34:00,82.68,82.712,82.672,82.691,336800000.0
2005-04-17 23:35:00,82.71,82.714,82.686,82.689,109200000.0
2005-04-17 23:36:00,82.696,82.714,82.681,82.7,232799998.0
2005-04-17 23:37:00,82.701,82.74,82.684,82.723,176800001.0
2005-04-17 23:38:00,82.697,82.704,82.664,82.666,165700001.0
2005-04-17 23:39:00,82.698,82.702,82.644,82.665,141600001.0
2005-04-17 23:40:00,82.679,82.731,82.679,82.712,226699996.0
2005-04-17 23:41:00,82.69,82.709,82.676,82.703,319399997.0
2005-04-17 23:42:00,82.694,82.713,82.681,82.69,289399997.0
2005-04-17 23:43:00,82.702,82.708,82.679,82.695,149200002.0
2005-04-17 23:44:00,82.699,82.709,82.678,82.691,146700001.0
2005-04-17 23:45:00,82.706,82.716,82.686,82.692,162599997.0
2005-04-17 23:46:00,82.711,82.727,82.696,82.704,205900004.0
2005-04-17 23:47:00,82.704,82.717,82.69,82.707,209300000.0
2005-04-17 23:48:00,82.704,82.728,82.695,82.718,190900001.0
2005-04-17 23:49:00,82.714,82.731,82.695,82.709,170800000.0
2005-04-17 23:50:00,82.676,82.719,82.676,82.708,154400000.0
2005-04-17 23:51:00,82.667,82.717,82.667,82.716,167800003.0
2005-04-17 23:52:00,82.715,82.722,82.692,82.695,136300002.0
2005-04-17 23:53:00,82.71,82.724,82.669,82.702,194800002.0
2005-04-17 23:54:00,82.681,82.699,82.672,82.685,118400001.0
2005-04-17 23:55:00,82.723,82.723,82.676,82.682,189900001.0
2005-04-17 23:56:00,82.707,82.707,82.668,82.674,183900000.0
2005-04-17 23:57:00,82.672,82.672,82.649,82.665,209000002.0
2005-04-17 23:58:00,82.648,82.687,82.648,82.672,167499997.0
2005-04-17 23:59:00,82.669,82.703,82.662,82.691,226399996.0
2005-04-18 00:00:00,82.717,82.739,82.674,82.693,132700000.0
2005-04-18 00:01:00,82.679,82.688,82.653,82.674,283499997.0
2005-04-18 00:02:00,82.678,82.699,82.67,82.688,141199999.0
2005-04-18 00:03:00,82.664,82.706,82.664,82.704,212000000.0
2005-04-18 00:04:00,82.689,82.704,82.663,82.695,182599998.0
2005-04-18 00:05:00,82.692,82.709,82.668,82.699,195500001.0
2005-04-18 00:06:00,82.688,82.71,82.665,82.692,272400000.0
2005-04-18 00:07:00,82.668,82.703,82.662,82.67,191699999.0
2005-04-18 00:08:00,82.66,82.68,82.636,82.649,159599997.0
2005-04-18 00:09:00,82.657,82.689,82.64,82.681,171400001.0
2005-04-18 00:10:00,82.679,82.705,82.668,82.687,255099997.0
2005-04-18 00:11:00,82.672,82.688,82.649,82.657,192099999.0
2005-04-18 00:12:00,82.673,82.708,82.664,82.708,245999998.0
2005-04-18 00:13:00,82.687,82.711,82.672,82.681,180599999.0
2005-04-18 00:14:00,82.702,82.702,82.661,82.661,207599998.0
2005-04-18 00:15:00,82.691,82.706,82.67,82.705,156200001.0
2005-04-18 00:16:00,82.682,82.696,82.657,82.693,180800003.0
2005-04-18 00:17:00,82.676,82.687,82.653,82.664,218299997.0
2005-04-18 00:18:00,82.677,82.691,82.647,82.647,221100001.0
2005-04-18 00:19:00,82.645,82.69,82.643,82.687,157000000.0
2005-04-18 00:20:00,82.671,82.71,82.667,82.675,217400003.0
2005-04-18 00:21:00,82.65,82.704,82.65,82.7,210600001.0
2005-04-18 00:22:00,82.702,82.71,82.68,82.684,223700000.0
2005-04-18 00:23:00,82.697,82.716,82.672,82.675,299299999.0
2005-04-18 00:24:00,82.666,82.703,82.666,82.693,241200000.0
2005-04-18 00:25:00,82.67,82.686,82.647,82.67,281899997.0
2005-04-18 00:26:00,82.665,82.699,82.665,82.687,209999999.0
2005-04-18 00:27:00,82.704,82.72,82.685,82.708,246299997.0
2005-04-18 00:28:00,82.681,82.714,82.67,82.684,193999998.0
2005-04-18 00:29:00,82.676,82.738,82.676,82.716,305599998.0
2005-04-18 00:30:00,82.71,82.738,82.693,82.705,222500001.0
2005-04-18 00:31:00,82.726,82.726,82.683,82.683,186899999.0
2005-04-18 00:32:00,82.679,82.73,82.679,82.72,165100000.0
2005-04-18 00:33:00,82.719,82.719,82.67,82.67,182599998.0
2005-04-18 00:34:00,82.72,82.723,82.688,82.709,137000000.0
2005-04-18 00:35:00,82.702,82.727,82.673,82.683,133699998.0
2005-04-18 00:36:00,82.728,82.736,82.702,82.71,198199999.0
2005-04-18 00:37:00,82.67,82.737,82.67,82.713,249400003.0
2005-04-18 00:38:00,82.726,82.742,82.704,82.709,214299999.0
2005-04-18 00:39:00,82.709,82.731,82.701,82.713,162299997.0
2005-04-18 00:40:00,82.682,82.756,82.682,82.741,221399999.0
2005-04-18 00:41:00,82.742,82.742,82.694,82.7,253199998.0
2005-04-18 00:42:00,82.701,82.749,82.701,82.726,217200002.0
2005-04-18 00:43:00,82.729,82.74,82.685,82.726,270099998.0
2005-04-18 00:44:00,82.705,82.74,82.705,82.739,187499999.0
2005-04-18 00:45:00,82.704,82.74,82.702,82.731,128500000.0
2005-04-18 00:46:00,82.738,82.743,82.713,82.72,210300001.0
2005-04-18 00:47:00,82.742,82.747,82.703,82.711,163399996.0
2005-04-18 00:48:00,82.716,82.752,82.703,82.735,152999999.0
2005-04-18 00:49:00,82.708,82.756,82.703,82.721,255800000.0
2005-04-18 00:50:00,82.724,82.759,82.706,82.727,168499999.0
2005-04-18 00:51:00,82.757,82.766,82.72,82.738,252700000.0
2005-04-18 00:52:00,82.753,82.777,82.734,82.734,169999999.0
2005-04-18 00:53:00,82.716,82.743,82.706,82.716,132300000.0
2005-04-18 00:54:00,82.723,82.75,82.717,82.744,260900003.0
2005-04-18 00:55:00,82.744,82.762,82.721,82.742,300799997.0
2005-04-18 00:56:00,82.726,82.751,82.715,82.734,312900000.0
2005-04-18 00:57:00,82.728,82.744,82.72,82.737,158200002.0
2005-04-18 00:58:00,82.709,82.733,82.709,82.73,105700001.0
2005-04-18 00:59:00,82.729,82.737,82.702,82.702,271700005.0
2005-04-18 01:00:00,82.716,82.78,82.703,82.717,278700001.0
2005-04-18 01:01:00,82.715,82.726,82.69,82.707,125199999.0
2005-04-18 01:02:00,82.692,82.719,82.677,82.694,158300000.0
2005-04-18 01:03:00,82.697,82.732,82.69,82.712,153999996.0
2005-04-18 01:04:00,82.709,82.729,82.697,82.719,239700002.0
2005-04-18 01:05:00,82.713,82.738,82.696,82.696,189899999.0
2005-04-18 01:06:00,82.712,82.718,82.682,82.704,247800000.0
2005-04-18 01:07:00,82.701,82.727,82.698,82.711,223700000.0
2005-04-18 01:08:00,82.673,82.699,82.644,82.644,236100002.0
2005-04-18 01:09:00,82.685,82.708,82.665,82.697,311999999.0
2005-04-18 01:10:00,82.699,82.7,82.676,82.682,164000001.0
2005-04-18 01:11:00,82.687,82.694,82.656,82.662,260800004.0
2005-04-18 01:12:00,82.663,82.701,82.653,82.679,264299999.0
2005-04-18 01:13:00,82.68,82.698,82.669,82.672,152899999.0
2005-04-18 01:14:00,82.681,82.698,82.648,82.66,328499995.0
2005-04-18 01:15:00,82.666,82.703,82.66,82.677,321700005.0
2005-04-18 01:16:00,82.707,82.711,82.663,82.674,216800005.0
2005-04-18 01:17:00,82.667,82.681,82.643,82.658,231299997.0
2005-04-18 01:18:00,82.644,82.685,82.63,82.672,272000000.0
2005-04-18 01:19:00,82.657,82.694,82.653,82.694,260699996.0
2005-04-18 01:20:00,82.644,82.683,82.644,82.668,295499997.0
2005-04-18 01:21:00,82.655,82.681,82.639,82.675,182300000.0
2005-04-18 01:22:00,82.652,82.717,82.652,82.677,182400000.0
2005-04-18 01:23:00,82.674,82.696,82.64,82.657,149799998.0
2005-04-18 01:24:00,82.662,82.693,82.652,82.668,165800002.0
2005-04-18 01:25:00,82.67,82.701,82.656,82.656,313799997.0
2005-04-18 01:26:00,82.677,82.691,82.647,82.661,189800001.0
2005-04-18 01:27:00,82.662,82.666,82.605,82.644,258099994.0
2005-04-18 01:28:00,82.627,82.67,82.621,82.666,155300001.0
2005-04-18 01:29:00,82.63,82.664,82.626,82.645,163199999.0
2005-04-18 01:30:00,82.667,82.667,82.62,82.624,138700000.0
2005-04-18 01:31:00,82.629,82.681,82.619,82.648,289600006.0
2005-04-18 01:32:00,82.645,82.686,82.629,82.646,199400000.0
2005-04-18 01:33:00,82.66,82.66,82.62,82.636,234799996.0
2005-04-18 01:34:00,82.638,82.669,82.609,82.65,135899998.0
2005-04-18 01:35:00,82.668,82.682,82.627,82.645,93199999.0
2005-04-18 01:36:00,82.667,82.671,82.638,82.644,242999996.0
2005-04-18 01:37:00,82.658,82.683,82.645,82.666,162899999.0
2005-04-18 01:38:00,82.662,82.686,82.644,82.661,241999998.0
2005-04-18 01:39:00,82.654,82.695,82.654,82.669,277900001.0
2005-04-18 01:40:00,82.681,82.697,82.654,82.672,391700003.0
2005-04-18 01:41:00,82.674,82.695,82.644,82.669,221299996.0
2005-04-18 01:42:00,82.668,82.701,82.662,82.667,156499999.0
2005-04-18 01:43:00,82.656,82.706,82.656,82.706,119900000.0
2005-04-18 01:44:00,82.668,82.723,82.667,82.698,165200001.0
2005-04-18 01:45:00,82.701,82.705,82.661,82.661,140000000.0
2005-04-18 01:46:00,82.685,82.698,82.643,82.654,180000001.0
2005-04-18 01:47:00,82.673,82.688,82.638,82.681,194199995.0
2005-04-18 01:48:00,82.647,82.681,82.647,82.675,316699997.0
2005-04-18 01:49:00,82.628,82.685,82.62,82.658,132100001.0
2005-04-18 01:50:00,82.652,82.656,82.61,82.613,86500000.0
2005-04-18 01:51:00,82.633,82.666,82.621,82.665,124800000.0
2005-04-18 01:52:00,82.641,82.671,82.634,82.647,194500000.0
2005-04-18 01:53:00,82.646,82.671,82.634,82.644,164000000.0
2005-04-18 01:54:00,82.665,82.683,82.638,82.645,178800000.0
2005-04-18 01:55:00,82.655,82.685,82.636,82.685,173899997.0
2005-04-18 01:56:00,82.655,82.695,82.65,82.664,212400000.0
2005-04-18 01:57:00,82.707,82.714,82.665,82.665,151699998.0
2005-04-18 01:58:00,82.662,82.695,82.655,82.682,247600001.0
2005-04-18 01:59:00,82.693,82.694,82.652,82.666,308100001.0
2005-04-18 02:00:00,82.662,82.689,82.654,82.685,262600001.0
2005-04-18 02:01:00,82.675,82.691,82.644,82.668,251600000.0
2005-04-18 02:02:00,82.669,82.69,82.641,82.659,124799999.0
2005-04-18 02:03:00,82.668,82.675,82.632,82.651,223699995.0
2005-04-18 02:04:00,82.658,82.685,82.637,82.651,214199998.0
2005-04-18 02:05:00,82.66,82.66,82.619,82.638,243699997.0
2005-04-18 02:06:00,82.625,82.669,82.625,82.64,155000000.0
2005-04-18 02:07:00,82.653,82.676,82.64,82.668,224799999.0
2005-04-18 02:08:00,82.654,82.702,82.651,82.688,281499995.0
2005-04-18 02:09:00,82.687,82.692,82.653,82.674,151900001.0
2005-04-18 02:10:00,82.678,82.682,82.651,82.664,129699999.0
2005-04-18 02:11:00,82.644,82.677,82.635,82.653,253799997.0
2005-04-18 02:12:00,82.652,82.681,82.639,82.65,258999993.0
2005-04-18 02:13:00,82.651,82.681,82.644,82.645,125000002.0
2005-04-18 02:14:00,82.638,82.672,82.622,82.636,287600000.0
2005-04-18 02:15:00,82.641,82.679,82.626,82.653,233200001.0
2005-04-18 02:16:00,82.626,82.647,82.603,82.629,169399999.0
2005-04-18 02:17:00,82.648,82.653,82.58,82.598,137599998.0
2005-04-18 02:18:00,82.573,82.629,82.573,82.62,225799997.0
2005-04-18 02:19:00,82.607,82.646,82.602,82.628,295600001.0
2005-04-18 02:20:00,82.644,82.658,82.604,82.633,262999998.0
2005-04-18 02:21:00,82.617,82.631,82.586,82.628,190600001.0
2005-04-18 02:22:00,82.62,82.652,82.605,82.634,191200002.0
2005-04-18 02:23:00,82.645,82.65,82.599,82.604,230299998.0
2005-04-18 02:24:00,82.632,82.634,82.589,82.593,134399999.0
2005-04-18 02:25:00,82.581,82.631,82.581,82.612,184699997.0
2005-04-18 02:26:00,82.549,82.602,82.548,82.598,224200002.0
2005-04-18 02:27:00,82.565,82.587,82.535,82.587,244700003.0
2005-04-18 02:28:00,82.547,82.575,82.541,82.572,295900003.0
2005-04-18 02:29:00,82.557,82.572,82.538,82.546,141199999.0
2005-04-18 02:30:00,82.558,82.577,82.536,82.568,212900002.0
2005-04-18 02:31:00,82.56,82.57,82.521,82.528,208599999.0
2005-04-18 02:32:00,82.577,82.582,82.517,82.526,250900001.0
2005-04-18 02:33:00,82.505,82.527,82.49,82.503,110500000.0
2005-04-18 02:34:00,82.488,82.535,82.487,82.52,229199998.0
2005-04-18 02:35:00,82.515,82.538,82.492,82.507,132999999.0
2005-04-18 02:36:00,82.512,82.536,82.485,82.491,140299999.0
2005-04-18 02:37:00,82.494,82.494,82.458,82.458,255099996.0
2005-04-18 02:38:00,82.481,82.51,82.46,82.461,189100000.0
2005-04-18 02:39:00,82.472,82.5,82.435,82.457,257000000.0
2005-04-18 02:40:00,82.477,82.495,82.469,82.49,115299999.0
2005-04-18 02:41:00,82.51,82.516,82.476,82.491,235199996.0
2005-04-18 02:42:00,82.496,82.502,82.474,82.498,180499999.0
2005-04-18 02:43:00,82.522,82.53,82.47,82.499,281600001.0
2005-04-18 02:44:00,82.506,82.527,82.471,82.485,172400000.0
2005-04-18 02:45:00,82.469,82.505,82.46,82.48,131899999.0
2005-04-18 02:46:00,82.51,82.51,82.462,82.468,177699999.0
2005-04-18 02:47:00,82.487,82.513,82.461,82.509,244400001.0
2005-04-18 02:48:00,82.491,82.528,82.486,82.499,196599997.0
2005-04-18 02:49:00,82.463,82.517,82.463,82.513,162700000.0
2005-04-18 02:50:00,82.47,82.543,82.467,82.54,213399997.0
2005-04-18 02:51:00,82.501,82.525,82.476,82.503,106299998.0
2005-04-18 02:52:00,82.498,82.517,82.437,82.454,124199999.0
2005-04-18 02:53:00,82.474,82.5,82.417,82.434,226100003.0
2005-04-18 02:54:00,82.416,82.499,82.414,82.481,207300001.0
2005-04-18 02:55:00,82.458,82.496,82.437,82.463,215699999.0
2005-04-18 02:56:00,82.475,82.499,82.452,82.475,216700000.0
2005-04-18 02:57:00,82.48,82.5,82.464,82.472,363100000.0
2005-04-18 02:58:00,82.462,82.5,82.458,82.475,187500004.0
2005-04-18 02:59:00,82.457,82.484,82.438,82.477,206499998.0
2005-04-18 03:00:00,82.423,82.474,82.419,82.468,219799998.0
2005-04-18 03:01:00,82.462,82.467,82.431,82.435,150600002.0
2005-04-18 03:02:00,82.444,82.471,82.426,82.433,264800000.0
2005-04-18 03:03:00,82.453,82.477,82.431,82.466,266800000.0
2005-04-18 03:04:00,82.453,82.507,82.441,82.483,139900001.0
2005-04-18 03:05:00,82.487,82.509,82.46,82.487,159900000.0
2005-04-18 03:06:00,82.506,82.538,82.498,82.514,215600000.0
2005-04-18 03:07:00,82.498,82.523,82.485,82.491,214399996.0
2005-04-18 03:08:00,82.494,82.513,82.481,82.5,190499997.0
2005-04-18 03:09:00,82.505,82.529,82.466,82.469,241900003.0
2005-04-18 03:10:00,82.48,82.494,82.441,82.454,197399999.0
2005-04-18 03:11:00,82.452,82.508,82.451,82.508,179100000.0
2005-04-18 03:12:00,82.475,82.495,82.438,82.448,383299995.0
2005-04-18 03:13:00,82.472,82.528,82.472,82.52,212399998.0
2005-04-18 03:14:00,82.505,82.529,82.491,82.516,195199999.0
2005-04-18 03:15:00,82.496,82.561,82.48,82.541,174900001.0
2005-04-18 03:16:00,82.533,82.548,82.501,82.522,293299996.0
2005-04-18 03:17:00,82.527,82.557,82.495,82.539,187699999.0
2005-04-18 03:18:00,82.558,82.573,82.516,82.532,178499999.0
2005-04-18 03:19:00,82.54,82.564,82.522,82.535,121100000.0
2005-04-18 03:20:00,82.544,82.545,82.512,82.515,229600002.0
2005-04-18 03:21:00,82.535,82.546,82.493,82.51,213800000.0
2005-04-18 03:22:00,82.506,82.525,82.488,82.505,166400000.0
2005-04-18 03:23:00,82.527,82.529,82.492,82.504,228200003.0
2005-04-18 03:24:00,82.506,82.568,82.506,82.53,205200001.0
2005-04-18 03:25:00,82.524,82.567,82.517,82.545,172999998.0
2005-04-18 03:26:00,82.534,82.564,82.507,82.521,188299999.0
2005-04-18 03:27:00,82.538,82.554,82.456,82.469,217000001.0
2005-04-18 03:28:00,82.474,82.505,82.474,82.496,133899999.0
2005-04-18 03:29:00,82.487,82.509,82.476,82.5,260499997.0
2005-04-18 03:30:00,82.496,82.512,82.47,82.489,227700002.0
2005-04-18 03:31:00,82.466,82.503,82.425,82.431,164300005.0
2005-04-18 03:32:00,82.431,82.488,82.428,82.463,184800001.0
2005-04-18 03:33:00,82.457,82.497,82.457,82.48,242999998.0
2005-04-18 03:34:00,82.476,82.511,82.458,82.511,203399998.0
2005-04-18 03:35:00,82.483,82.525,82.464,82.489,210900001.0
2005-04-18 03:36:00,82.498,82.523,82.487,82.49,217300003.0
2005-04-18 03:37:00,82.492,82.505,82.476,82.501,202000000.0
2005-04-18 03:38:00,82.497,82.511,82.473,82.473,189600000.0
2005-04-18 03:39:00,82.484,82.494,82.459,82.461,171300000.0
2005-04-18 03:40:00,82.459,82.491,82.458,82.48,295799999.0
2005-04-18 03:41:00,82.469,82.493,82.462,82.478,240299996.0
2005-04-18 03:42:00,82.465,82.476,82.446,82.475,184099998.0
2005-04-18 03:43:00,82.462,82.496,82.433,82.466,217499998.0
2005-04-18 03:44:00,82.475,82.506,82.459,82.493,276799996.0
2005-04-18 03:45:00,82.476,82.498,82.458,82.476,193999996.0
2005-04-18 03:46:00,82.492,82.503,82.465,82.467,238599998.0
2005-04-18 03:47:00,82.486,82.504,82.458,82.489,243300002.0
2005-04-18 03:48:00,82.467,82.526,82.449,82.498,184399999.0
2005-04-18 03:49:00,82.526,82.528,82.489,82.496,175499999.0
2005-04-18 03:50:00,82.487,82.5,82.465,82.488,181899998.0
2005-04-18 03:51:00,82.503,82.516,82.465,82.502,162800000.0
2005-04-18 03:52:00,82.486,82.501,82.47,82.482,167200001.0
2005-04-18 03:53:00,82.463,82.51,82.444,82.483,150499999.0
2005-04-18 03:54:00,82.486,82.507,82.464,82.48,148300001.0
2005-04-18 03:55:00,82.474,82.512,82.467,82.505,219899996.0
2005-04-18 03:56:00,82.487,82.495,82.46,82.475,158700000.0
2005-04-18 03:57:00,82.477,82.509,82.476,82.498,150999998.0
2005-04-18 03:58:00,82.48,82.521,82.46,82.504,199900000.0
2005-04-18 03:59:00,82.478,82.514,82.47,82.507,221200000.0
2005-04-18 04:00:00,82.495,82.547,82.482,82.523,272900002.0
2005-04-18 04:01:00,82.519,82.536,82.489,82.494,189999994.0
2005-04-18 04:02:00,82.501,82.547,82.501,82.52,297000001.0
2005-04-18 04:03:00,82.522,82.569,82.518,82.55,196899998.0
2005-04-18 04:04:00,82.558,82.573,82.522,82.554,227599996.0
2005-04-18 04:05:00,82.565,82.601,82.554,82.584,188600001.0
2005-04-18 04:06:00,82.543,82.569,82.513,82.531,142500001.0
2005-04-18 04:07:00,82.542,82.571,82.524,82.566,227800003.0
2005-04-18 04:08:00,82.59,82.594,82.553,82.553,238599999.0
2005-04-18 04:09:00,82.556,82.6,82.553,82.594,172999998.0
2005-04-18 04:10:00,82.54,82.591,82.54,82.577,285499999.0
2005-04-18 04:11:00,82.573,82.589,82.554,82.559,316600002.0
2005-04-18 04:12:00,82.546,82.563,82.525,82.532,171800000.0
2005-04-18 04:13:00,82.531,82.57,82.516,82.558,263500001.0
2005-04-18 04:14:00,82.557,82.58,82.535,82.547,161400002.0
2005-04-18 04:15:00,82.54,82.579,82.521,82.554,383099999.0
2005-04-18 04:16:00,82.567,82.59,82.548,82.577,331099998.0
2005-04-18 04:17:00,82.591,82.61,82.563,82.59,224899999.0
2005-04-18 04:18:00,82.591,82.607,82.571,82.583,168599997.0
2005-04-18 04:19:00,82.593,82.61,82.572,82.575,245599997.0
2005-04-18 04:20:00,82.565,82.606,82.565,82.598,142500000.0
2005-04-18 04:21:00,82.587,82.622,82.587,82.62,186699999.0
2005-04-18 04:22:00,82.611,82.639,82.594,82.631,255899996.0
2005-04-18 04:23:00,82.618,82.658,82.607,82.625,184299998.0
2005-04-18 04:24:00,82.607,82.641,82.593,82.618,176299997.0
2005-04-18 04:25:00,82.658,82.658,82.608,82.613,161300001.0
2005-04-18 04:26:00,82.614,82.636,82.604,82.625,200200000.0
2005-04-18 04:27:00,82.613,82.631,82.597,82.612,199500000.0
2005-04-18 04:28:00,82.619,82.643,82.612,82.633,170200000.0
2005-04-18 04:29:00,82.615,82.645,82.6,82.607,160600000.0
2005-04-18 04:30:00,82.601,82.629,82.588,82.611,208299996.0
2005-04-18 04:31:00,82.61,82.635,82.588,82.61,152900001.0
2005-04-18 04:32:00,82.627,82.64,82.59,82.591,197000001.0
2005-04-18 04:33:00,82.606,82.645,82.588,82.598,188600001.0
2005-04-18 04:34:00,82.62,82.627,82.592,82.604,203199998.0
2005-04-18 04:35:00,82.626,82.637,82.609,82.637,141500001.0
2005-04-18 04:36:00,82.659,82.659,82.627,82.634,161000000.0
2005-04-18 04:37:00,82.593,82.642,82.593,82.625,99700000.0
2005-04-18 04:38:00,82.607,82.613,82.582,82.584,72900000.0
2005-04-18 04:39:00,82.589,82.63,82.582,82.596,295000001.0
2005-04-18 04:40:00,82.588,82.63,82.588,82.63,239999999.0
2005-04-18 04:41:00,82.602,82.631,82.589,82.609,266099999.0
2005-04-18 04:42:00,82.609,82.616,82.576,82.586,170399999.0
2005-04-18 04:43:00,82.603,82.619,82.587,82.598,106799998.0
2005-04-18 04:44:00,82.578,82.615,82.571,82.589,247699998.0
2005-04-18 04:45:00,82.598,82.612,82.572,82.577,170300000.0
2005-04-18 04:46:00,82.549,82.601,82.546,82.592,205999999.0
2005-04-18 04:47:00,82.571,82.589,82.557,82.579,166700001.0
2005-04-18 04:48:00,82.556,82.599,82.556,82.596,163100002.0
2005-04-18 04:49:00,82.572,82.587,82.55,82.564,249900000.0
2005-04-18 04:50:00,82.545,82.589,82.545,82.567,150200001.0
2005-04-18 04:51:00,82.59,82.603,82.551,82.551,189099998.0
2005-04-18 04:52:00,82.59,82.595,82.559,82.575,136100000.0
2005-04-18 04:53:00,82.57,82.593,82.551,82.561,281900000.0
2005-04-18 04:54:00,82.525,82.581,82.525,82.564,283099999.0
2005-04-18 04:55:00,82.538,82.581,82.538,82.578,134000003.0
2005-04-18 04:56:00,82.546,82.576,82.541,82.567,170799999.0
2005-04-18 04:57:00,82.56,82.591,82.547,82.582,149900003.0
2005-04-18 04:58:00,82.558,82.599,82.547,82.585,137499999.0
2005-04-18 04:59:00,82.561,82.594,82.549,82.549,155899998.0
2005-04-18 05:00:00,82.582,82.598,82.548,82.551,129700000.0
2005-04-18 05:01:00,82.526,82.554,82.526,82.55,137499999.0
2005-04-18 05:02:00,82.566,82.584,82.542,82.569,219799997.0
2005-04-18 05:03:00,82.57,82.579,82.548,82.565,128699999.0
2005-04-18 05:04:00,82.56,82.562,82.517,82.52,173199999.0
2005-04-18 05:05:00,82.538,82.564,82.515,82.526,249099999.0
2005-04-18 05:06:00,82.521,82.553,82.513,82.54,206300000.0
2005-04-18 05:07:00,82.562,82.562,82.515,82.515,128000001.0
2005-04-18 05:08:00,82.521,82.559,82.521,82.541,215000000.0
2005-04-18 05:09:00,82.53,82.564,82.519,82.539,202199999.0
2005-04-18 05:10:00,82.511,82.559,82.511,82.545,99499999.0
2005-04-18 05:11:00,82.513,82.544,82.499,82.526,193099998.0
2005-04-18 05:12:00,82.501,82.533,82.493,82.513,231199999.0
2005-04-18 05:13:00,82.515,82.533,82.486,82.505,166599998.0
2005-04-18 05:14:00,82.493,82.514,82.473,82.487,330799999.0
2005-04-18 05:15:00,82.49,82.511,82.46,82.477,267700001.0
2005-04-18 05:16:00,82.433,82.516,82.433,82.513,195700001.0
2005-04-18 05:17:00,82.483,82.523,82.466,82.503,302699999.0
2005-04-18 05:18:00,82.471,82.507,82.468,82.473,203799998.0
2005-04-18 05:19:00,82.487,82.494,82.454,82.454,87699999.0
2005-04-18 05:20:00,82.431,82.467,82.428,82.453,176200000.0
2005-04-18 05:21:00,82.467,82.486,82.447,82.472,202899998.0
2005-04-18 05:22:00,82.498,82.515,82.462,82.505,266399998.0
2005-04-18 05:23:00,82.502,82.52,82.474,82.474,300899998.0
2005-04-18 05:24:00,82.497,82.503,82.472,82.474,114799998.0
2005-04-18 05:25:00,82.479,82.51,82.469,82.489,141500002.0
2005-04-18 05:26:00,82.465,82.496,82.461,82.483,168599997.0
2005-04-18 05:27:00,82.47,82.506,82.456,82.49,318099997.0
2005-04-18 05:28:00,82.498,82.515,82.474,82.502,169100001.0
2005-04-18 05:29:00,82.516,82.518,82.462,82.477,276800005.0
2005-04-18 05:30:00,82.527,82.535,82.489,82.523,190699999.0
2005-04-18 05:31:00,82.513,82.549,82.494,82.501,180000000.0
2005-04-18 05:32:00,82.498,82.553,82.492,82.525,121899998.0
2005-04-18 05:33:00,82.528,82.573,82.513,82.538,215599999.0
2005-04-18 05:34:00,82.523,82.54,82.512,82.534,191600001.0
2005-04-18 05:35:00,82.532,82.551,82.507,82.523,130600001.0
2005-04-18 05:36:00,82.529,82.57,82.521,82.537,129000000.0
2005-04-18 05:37:00,82.521,82.57,82.521,82.558,200400001.0
2005-04-18 05:38:00,82.551,82.567,82.523,82.536,199800003.0
2005-04-18 05:39:00,82.55,82.566,82.525,82.553,301300000.0
2005-04-18 05:40:00,82.567,82.567,82.532,82.542,202200001.0
2005-04-18 05:41:00,82.557,82.574,82.529,82.548,257400000.0
2005-04-18 05:42:00,82.537,82.573,82.533,82.555,195899996.0
2005-04-18 05:43:00,82.517,82.587,82.517,82.582,211499998.0
2005-04-18 05:44:00,82.567,82.568,82.522,82.531,185199997.0
2005-04-18 05:45:00,82.54,82.563,82.53,82.554,179699998.0
2005-04-18 05:46:00,82.539,82.571,82.519,82.532,244100003.0
2005-04-18 05:47:00,82.545,82.57,82.519,82.55,308800003.0
2005-04-18 05:48:00,82.539,82.564,82.518,82.526,128600002.0
2005-04-18 05:49:00,82.531,82.556,82.5,82.516,144500000.0
2005-04-18 05:50:00,82.492,82.515,82.469,82.48,148399998.0
2005-04-18 05:51:00,82.517,82.524,82.48,82.516,294000004.0
2005-04-18 05:52:00,82.488,82.53,82.488,82.52,164199999.0
2005-04-18 05:53:00,82.503,82.547,82.499,82.516,314700002.0
2005-04-18 05:54:00,82.515,82.534,82.497,82.506,170500001.0
2005-04-18 05:55:00,82.529,82.559,82.529,82.55,152700000.0
2005-04-18 05:56:00,82.525,82.541,82.51,82.517,101300000.0
2005-04-18 05:57:00,82.53,82.541,82.506,82.537,95500000.0
2005-04-18 05:58:00,82.533,82.547,82.518,82.533,192900002.0
2005-04-18 05:59:00,82.521,82.525,82.488,82.488,84700000.0
2005-04-18 06:00:00,82.49,82.513,82.465,82.48,187099999.0
2005-04-18 06:01:00,82.527,82.528,82.483,82.483,198499998.0
2005-04-18 06:02:00,82.494,82.513,82.479,82.485,181599997.0
2005-04-18 06:03:00,82.472,82.531,82.472,82.531,280600004.0
2005-04-18 06:04:00,82.515,82.541,82.498,82.541,191799993.0
2005-04-18 06:05:00,82.53,82.562,82.515,82.552,111900001.0
2005-04-18 06:06:00,82.554,82.567,82.518,82.535,262400001.0
2005-04-18 06:07:00,82.529,82.558,82.516,82.528,186900002.0
2005-04-18 06:08:00,82.534,82.555,82.519,82.528,113600001.0
2005-04-18 06:09:00,82.506,82.55,82.506,82.521,276299999.0
2005-04-18 06:10:00,82.484,82.522,82.478,82.498,157899997.0
2005-04-18 06:11:00,82.51,82.526,82.485,82.499,181000000.0
2005-04-18 06:12:00,82.493,82.54,82.481,82.524,199099999.0
2005-04-18 06:13:00,82.533,82.542,82.508,82.522,156000000.0
2005-04-18 06:14:00,82.519,82.554,82.503,82.527,208000000.0
2005-04-18 06:15:00,82.51,82.537,82.494,82.499,277200001.0
2005-04-18 06:16:00,82.515,82.541,82.504,82.52,249400000.0
2005-04-18 06:17:00,82.52,82.536,82.496,82.52,167400003.0
2005-04-18 06:18:00,82.511,82.529,82.481,82.508,196200002.0
2005-04-18 06:19:00,82.465,82.505,82.462,82.464,157800001.0
2005-04-18 06:20:00,82.468,82.513,82.462,82.468,143899999.0
2005-04-18 06:21:00,82.471,82.5,82.462,82.489,153799998.0
2005-04-18 06:22:00,82.502,82.502,82.445,82.451,205599999.0
2005-04-18 06:23:00,82.498,82.507,82.473,82.473,206499999.0
2005-04-18 06:24:00,82.48,82.508,82.474,82.474,236100001.0
2005-04-18 06:25:00,82.501,82.511,82.483,82.483,333700002.0
2005-04-18 06:26:00,82.476,82.507,82.455,82.467,174699998.0
2005-04-18 06:27:00,82.488,82.511,82.477,82.484,200299999.0
2005-04-18 06:28:00,82.511,82.52,82.478,82.482,223299999.0
2005-04-18 06:29:00,82.479,82.515,82.459,82.497,281199998.0
2005-04-18 06:30:00,82.506,82.522,82.483,82.504,194400001.0
2005-04-18 06:31:00,82.494,82.526,82.491,82.51,92500000.0
2005-04-18 06:32:00,82.511,82.545,82.498,82.524,195500000.0
2005-04-18 06:33:00,82.535,82.557,82.512,82.531,268500003.0
2005-04-18 06:34:00,82.545,82.565,82.52,82.527,160500003.0
2005-04-18 06:35:00,82.539,82.556,82.522,82.534,189800001.0
2005-04-18 06:36:00,82.519,82.547,82.518,82.535,188399999.0
2005-04-18 06:37:00,82.527,82.541,82.507,82.532,229299996.0
2005-04-18 06:38:00,82.515,82.574,82.515,82.567,277099998.0
2005-04-18 06:39:00,82.532,82.56,82.522,82.541,256799999.0
2005-04-18 06:40:00,82.531,82.545,82.5,82.52,214100002.0
2005-04-18 06:41:00,82.516,82.559,82.513,82.529,284699997.0
2005-04-18 06:42:00,82.523,82.549,82.504,82.529,271399997.0
2005-04-18 06:43:00,82.542,82.568,82.529,82.539,273000001.0
2005-04-18 06:44:00,82.537,82.563,82.518,82.518,127200000.0
2005-04-18 06:45:00,82.528,82.562,82.508,82.533,199300000.0
2005-04-18 06:46:00,82.537,82.558,82.529,82.543,161000001.0
2005-04-18 06:47:00,82.524,82.548,82.521,82.539,183799998.0
2005-04-18 06:48:00,82.511,82.56,82.499,82.531,205700005.0
2005-04-18 06:49:00,82.529,82.552,82.522,82.54,121000001.0
2005-04-18 06:50:00,82.537,82.551,82.515,82.52,306299995.0
2005-04-18 06:51:00,82.545,82.545,82.511,82.514,205299998.0
2005-04-18 06:52:00,82.52,82.549,82.507,82.528,192000004.0
2005-04-18 06:53:00,82.512,82.543,82.504,82.519,193500002.0
2005-04-18 06:54:00,82.512,82.538,82.507,82.537,192199998.0
2005-04-18 06:55:00,82.506,82.538,82.506,82.538,110900000.0
2005-04-18 06:56:00,82.52,82.548,82.506,82.538,193800000.0
2005-04-18 06:57:00,82.53,82.536,82.504,82.524,165300000.0
2005-04-18 06:58:00,82.521,82.542,82.506,82.523,314100000.0
2005-04-18 06:59:00,82.522,82.545,82.514,82.518,163099998.0
2005-04-18 07:00:00,82.495,82.536,82.49,82.516,284600002.0
2005-04-18 07:01:00,82.507,82.54,82.503,82.52,288000000.0
2005-04-18 07:02:00,82.545,82.558,82.524,82.529,254100002.0
2005-04-18 07:03:00,82.543,82.568,82.53,82.541,236900000.0
2005-04-18 07:04:00,82.542,82.554,82.508,82.508,194499998.0
2005-04-18 07:05:00,82.517,82.541,82.517,82.541,174100001.0
2005-04-18 07:06:00,82.524,82.542,82.511,82.518,294200003.0
2005-04-18 07:07:00,82.528,82.549,82.498,82.521,200200002.0
2005-04-18 07:08:00,82.507,82.525,82.489,82.525,104800000.0
2005-04-18 07:09:00,82.5,82.55,82.5,82.541,212700000.0
2005-04-18 07:10:00,82.543,82.555,82.513,82.513,144500000.0
2005-04-18 07:11:00,82.537,82.56,82.519,82.534,176599998.0
2005-04-18 07:12:00,82.549,82.555,82.521,82.532,123700000.0
2005-04-18 07:13:00,82.547,82.567,82.517,82.527,157300001.0
2005-04-18 07:14:00,82.546,82.569,82.528,82.542,241199998.0
2005-04-18 07:15:00,82.549,82.564,82.525,82.54,174300000.0
2005-04-18 07:16:00,82.518,82.569,82.517,82.546,298900003.0
2005-04-18 07:17:00,82.536,82.558,82.518,82.521,146100001.0
2005-04-18 07:18:00,82.528,82.556,82.517,82.525,110400000.0
2005-04-18 07:19:00,82.545,82.545,82.499,82.524,373899999.0
2005-04-18 07:20:00,82.531,82.559,82.521,82.532,212499998.0
2005-04-18 07:21:00,82.511,82.558,82.506,82.524,194399996.0
2005-04-18 07:22:00,82.52,82.564,82.498,82.555,277699998.0
2005-04-18 07:23:00,82.514,82.574,82.514,82.548,202200000.0
2005-04-18 07:24:00,82.516,82.559,82.507,82.548,122200000.0
2005-04-18 07:25:00,82.529,82.573,82.522,82.573,272799999.0
2005-04-18 07:26:00,82.53,82.558,82.518,82.535,269500002.0
2005-04-18 07:27:00,82.531,82.572,82.512,82.549,269900004.0
2005-04-18 07:28:00,82.541,82.573,82.525,82.538,134300000.0
2005-04-18 07:29:00,82.538,82.553,82.518,82.525,204900004.0
2005-04-18 07:30:00,82.522,82.551,82.504,82.521,185600002.0
2005-04-18 07:31:00,82.537,82.543,82.492,82.493,231799999.0
2005-04-18 07:32:00,82.512,82.529,82.482,82.49,238800001.0
2005-04-18 07:33:00,82.499,82.525,82.487,82.502,242399996.0
2005-04-18 07:34:00,82.478,82.504,82.469,82.493,161299996.0
2005-04-18 07:35:00,82.475,82.503,82.459,82.483,265700003.0
2005-04-18 07:36:00,82.474,82.507,82.465,82.467,177700000.0
2005-04-18 07:37:00,82.466,82.496,82.464,82.496,160499998.0
2005-04-18 07:38:00,82.472,82.505,82.472,82.487,155000000.0
2005-04-18 07:39:00,82.519,82.519,82.47,82.473,157199999.0
2005-04-18 07:40:00,82.458,82.517,82.458,82.517,201000002.0
2005-04-18 07:41:00,82.523,82.542,82.5,82.52,102399999.0
2005-04-18 07:42:00,82.507,82.541,82.507,82.536,242100000.0
2005-04-18 07:43:00,82.503,82.535,82.493,82.523,175500002.0
2005-04-18 07:44:00,82.519,82.538,82.491,82.516,77400000.0
2005-04-18 07:45:00,82.507,82.538,82.5,82.512,163200002.0
2005-04-18 07:46:00,82.453,82.514,82.453,82.514,154299999.0
2005-04-18 07:47:00,82.516,82.529,82.485,82.508,162199999.0
2005-04-18 07:48:00,82.512,82.521,82.484,82.505,261899998.0
2005-04-18 07:49:00,82.496,82.51,82.476,82.492,266899997.0
2005-04-18 07:50:00,82.495,82.501,82.43,82.43,216399997.0
2005-04-18 07:51:00,82.464,82.501,82.462,82.501,226499996.0
2005-04-18 07:52:00,82.471,82.498,82.446,82.446,189300001.0
2005-04-18 07:53:00,82.479,82.501,82.47,82.495,167099998.0
2005-04-18 07:54:00,82.478,82.504,82.454,82.458,265199998.0
2005-04-18 07:55:00,82.46,82.477,82.433,82.463,282600000.0
2005-04-18 07:56:00,82.472,82.472,82.392,82.4,132100001.0
2005-04-18 07:57:00,82.408,82.429,82.373,82.387,182300001.0
2005-04-18 07:58:00,82.386,82.423,82.382,82.423,189899996.0
2005-04-18 07:59:00,82.434,82.444,82.403,82.409,263099996.0
2005-04-18 08:00:00,82.418,82.437,82.392,82.405,253399998.0
2005-04-18 08:01:00,82.422,82.422,82.367,82.37,185299998.0
2005-04-18 08:02:00,82.39,82.416,82.374,82.392,171499998.0
2005-04-18 08:03:00,82.403,82.427,82.384,82.399,180100000.0
2005-04-18 08:04:00,82.384,82.403,82.353,82.377,122799999.0
2005-04-18 08:05:00,82.383,82.409,82.374,82.377,241200002.0
2005-04-18 08:06:00,82.374,82.397,82.358,82.368,163000000.0
2005-04-18 08:07:00,82.336,82.375,82.336,82.36,195700000.0
2005-04-18 08:08:00,82.339,82.373,82.335,82.363,161600000.0
2005-04-18 08:09:00,82.323,82.359,82.312,82.318,182300002.0
2005-04-18 08:10:00,82.289,82.363,82.289,82.36,158000000.0
2005-04-18 08:11:00,82.321,82.361,82.321,82.358,174299996.0
2005-04-18 08:12:00,82.36,82.38,82.341,82.353,97100001.0
2005-04-18 08:13:00,82.38,82.426,82.362,82.426,261499999.0
2005-04-18 08:14:00,82.407,82.45,82.407,82.423,150400000.0
2005-04-18 08:15:00,82.422,82.442,82.386,82.399,177299999.0
2005-04-18 08:16:00,82.379,82.411,82.361,82.397,171799999.0
2005-04-18 08:17:00,82.42,82.431,82.383,82.387,142100003.0
2005-04-18 08:18:00,82.41,82.41,82.354,82.354,157100001.0
2005-04-18 08:19:00,82.374,82.4,82.349,82.349,153000001.0
2005-04-18 08:20:00,82.324,82.385,82.322,82.38,151400000.0
2005-04-18 08:21:00,82.377,82.405,82.353,82.37,243300001.0
2005-04-18 08:22:00,82.383,82.415,82.376,82.4,246500000.0
2005-04-18 08:23:00,82.389,82.404,82.373,82.379,137700000.0
2005-04-18 08:24:00,82.363,82.392,82.353,82.364,188399998.0
2005-04-18 08:25:00,82.366,82.377,82.338,82.342,142400000.0
2005-04-18 08:26:00,82.399,82.418,82.333,82.367,219700003.0
2005-04-18 08:27:00,82.4,82.426,82.382,82.382,224599994.0
2005-04-18 08:28:00,82.408,82.432,82.39,82.41,201700003.0
2005-04-18 08:29:00,82.425,82.444,82.399,82.429,131399998.0
2005-04-18 08:30:00,82.44,82.497,82.423,82.456,229699999.0
2005-04-18 08:31:00,82.456,82.469,82.435,82.436,166199998.0
2005-04-18 08:32:00,82.457,82.47,82.437,82.442,143199999.0
2005-04-18 08:33:00,82.473,82.545,82.463,82.513,318899998.0
2005-04-18 08:34:00,82.481,82.541,82.481,82.511,244599997.0
2005-04-18 08:35:00,82.477,82.505,82.472,82.472,196100000.0
2005-04-18 08:36:00,82.474,82.512,82.463,82.491,138300002.0
2005-04-18 08:37:00,82.495,82.51,82.473,82.5,151199999.0
2005-04-18 08:38:00,82.495,82.506,82.46,82.468,292500001.0
2005-04-18 08:39:00,82.457,82.503,82.457,82.476,252099997.0
2005-04-18 08:40:00,82.463,82.5,82.463,82.487,230099996.0
2005-04-18 08:41:00,82.478,82.503,82.454,82.474,245400000.0
2005-04-18 08:42:00,82.502,82.51,82.481,82.488,181099997.0
2005-04-18 08:43:00,82.52,82.543,82.494,82.525,182299999.0
2005-04-18 08:44:00,82.568,82.598,82.544,82.544,209399999.0
2005-04-18 08:45:00,82.564,82.578,82.545,82.562,233200006.0
2005-04-18 08:46:00,82.58,82.59,82.549,82.55,118399998.0
2005-04-18 08:47:00,82.576,82.58,82.549,82.551,232199995.0
2005-04-18 08:48:00,82.541,82.594,82.537,82.588,120200000.0
2005-04-18 08:49:00,82.568,82.596,82.546,82.55,186199999.0
2005-04-18 08:50:00,82.521,82.55,82.506,82.517,217599995.0
2005-04-18 08:51:00,82.509,82.542,82.497,82.516,240299998.0
2005-04-18 08:52:00,82.52,82.554,82.512,82.528,173500001.0
2005-04-18 08:53:00,82.526,82.541,82.502,82.525,176800000.0
2005-04-18 08:54:00,82.509,82.535,82.486,82.528,193599998.0
2005-04-18 08:55:00,82.498,82.539,82.482,82.503,170800000.0
2005-04-18 08:56:00,82.499,82.525,82.49,82.5,197899999.0
2005-04-18 08:57:00,82.487,82.504,82.458,82.462,221399999.0
2005-04-18 08:58:00,82.458,82.505,82.458,82.501,231200002.0
2005-04-18 08:59:00,82.5,82.524,82.48,82.485,293999999.0
2005-04-18 09:00:00,82.49,82.506,82.472,82.488,292700001.0
2005-04-18 09:01:00,82.479,82.504,82.465,82.48,149300000.0
2005-04-18 09:02:00,82.484,82.517,82.472,82.478,258399995.0
2005-04-18 09:03:00,82.474,82.533,82.474,82.533,291800004.0
2005-04-18 09:04:00,82.493,82.533,82.469,82.488,279599999.0
2005-04-18 09:05:00,82.508,82.524,82.493,82.523,219499998.0
2005-04-18 09:06:00,82.513,82.534,82.495,82.513,222400002.0
2005-04-18 09:07:00,82.492,82.535,82.486,82.512,223300001.0
2005-04-18 09:08:00,82.5,82.54,82.497,82.502,261199996.0
2005-04-18 09:09:00,82.527,82.557,82.516,82.533,245500001.0
2005-04-18 09:10:00,82.532,82.565,82.525,82.541,183400000.0
2005-04-18 09:11:00,82.56,82.566,82.531,82.532,153200001.0
2005-04-18 09:12:00,82.546,82.553,82.501,82.521,209300000.0
2005-04-18 09:13:00,82.516,82.555,82.511,82.519,200800000.0
2005-04-18 09:14:00,82.508,82.532,82.494,82.499,259199994.0
2005-04-18 09:15:00,82.495,82.526,82.478,82.508,219799999.0
2005-04-18 09:16:00,82.503,82.536,82.495,82.516,134900001.0
2005-04-18 09:17:00,82.514,82.54,82.502,82.506,211600000.0
2005-04-18 09:18:00,82.468,82.517,82.46,82.476,160800000.0
2005-04-18 09:19:00,82.467,82.511,82.467,82.502,51000000.0
2005-04-18 09:20:00,82.516,82.54,82.498,82.514,224200000.0
2005-04-18 09:21:00,82.536,82.554,82.516,82.528,112100000.0
2005-04-18 09:22:00,82.533,82.553,82.514,82.533,97700000.0
2005-04-18 09:23:00,82.541,82.596,82.54,82.568,163800000.0
2005-04-18 09:24:00,82.557,82.589,82.541,82.576,211699999.0
2005-04-18 09:25:00,82.599,82.615,82.568,82.571,198400000.0
2005-04-18 09:26:00,82.576,82.626,82.576,82.605,308500004.0
2005-04-18 09:27:00,82.586,82.611,82.56,82.577,154900000.0
2005-04-18 09:28:00,82.6,82.61,82.57,82.582,220799999.0
2005-04-18 09:29:00,82.565,82.615,82.565,82.601,82299999.0
2005-04-18 09:30:00,82.613,82.639,82.6,82.602,204900002.0
2005-04-18 09:31:00,82.623,82.658,82.608,82.634,109099999.0
2005-04-18 09:32:00,82.639,82.659,82.614,82.656,119599998.0
2005-04-18 09:33:00,82.642,82.669,82.619,82.619,132500000.0
2005-04-18 09:34:00,82.607,82.627,82.587,82.611,139499999.0
2005-04-18 09:35:00,82.589,82.617,82.583,82.598,147300000.0
2005-04-18 09:36:00,82.598,82.62,82.587,82.602,134600003.0
2005-04-18 09:37:00,82.588,82.605,82.576,82.596,101100000.0
2005-04-18 09:38:00,82.584,82.598,82.557,82.564,179500002.0
2005-04-18 09:39:00,82.574,82.593,82.552,82.574,168900000.0
2005-04-18 09:40:00,82.575,82.588,82.526,82.528,245899998.0
2005-04-18 09:41:00,82.52,82.546,82.506,82.526,168000001.0
2005-04-18 09:42:00,82.519,82.57,82.519,82.554,206800000.0
2005-04-18 09:43:00,82.557,82.567,82.526,82.526,195499999.0
2005-04-18 09:44:00,82.539,82.549,82.506,82.549,152200000.0
2005-04-18 09:45:00,82.532,82.566,82.532,82.554,164699999.0
2005-04-18 09:46:00,82.536,82.574,82.536,82.563,256800000.0
2005-04-18 09:47:00,82.545,82.591,82.541,82.57,168600000.0
2005-04-18 09:48:00,82.57,82.596,82.559,82.58,226900000.0
2005-04-18 09:49:00,82.579,82.591,82.558,82.569,240399999.0
2005-04-18 09:50:00,82.547,82.571,82.537,82.551,205099998.0
2005-04-18 09:51:00,82.552,82.552,82.514,82.522,153799999.0
2005-04-18 09:52:00,82.513,82.565,82.498,82.513,268600000.0
2005-04-18 09:53:00,82.52,82.544,82.501,82.544,280299999.0
2005-04-18 09:54:00,82.529,82.559,82.528,82.559,129099999.0
2005-04-18 09:55:00,82.532,82.559,82.486,82.499,188499999.0
2005-04-18 09:56:00,82.498,82.539,82.482,82.513,219500001.0
2005-04-18 09:57:00,82.543,82.569,82.525,82.533,188900002.0
2005-04-18 09:58:00,82.56,82.569,82.518,82.535,120900001.0
2005-04-18 09:59:00,82.515,82.552,82.515,82.549,203800000.0
2005-04-18 10:00:00,82.535,82.568,82.535,82.546,115100000.0
2005-04-18 10:01:00,82.522,82.563,82.522,82.553,255600000.0
2005-04-18 10:02:00,82.528,82.545,82.514,82.515,182800002.0
2005-04-18 10:03:00,82.511,82.545,82.509,82.528,217799999.0
2005-04-18 10:04:00,82.524,82.535,82.497,82.506,237800001.0
2005-04-18 10:05:00,82.533,82.539,82.507,82.526,154599999.0
2005-04-18 10:06:00,82.534,82.574,82.528,82.571,198899998.0
2005-04-18 10:07:00,82.576,82.576,82.538,82.542,357699998.0
2005-04-18 10:08:00,82.552,82.565,82.524,82.524,143200000.0
2005-04-18 10:09:00,82.536,82.545,82.52,82.52,171300000.0
2005-04-18 10:10:00,82.5,82.523,82.491,82.506,136499999.0
2005-04-18 10:11:00,82.517,82.522,82.484,82.506,196500000.0
2005-04-18 10:12:00,82.484,82.51,82.477,82.5,217100002.0
2005-04-18 10:13:00,82.495,82.499,82.455,82.455,297200000.0
2005-04-18 10:14:00,82.456,82.469,82.437,82.446,247099997.0
2005-04-18 10:15:00,82.46,82.463,82.427,82.427,243599995.0
2005-04-18 10:16:00,82.416,82.459,82.406,82.433,140600000.0
2005-04-18 10:17:00,82.423,82.464,82.423,82.449,219000001.0
2005-04-18 10:18:00,82.443,82.47,82.426,82.449,143799998.0
2005-04-18 10:19:00,82.436,82.474,82.427,82.452,106300000.0
2005-04-18 10:20:00,82.466,82.494,82.455,82.466,227000000.0
2005-04-18 10:21:00,82.45,82.493,82.45,82.488,228100000.0
2005-04-18 10:22:00,82.465,82.499,82.463,82.475,199800001.0
2005-04-18 10:23:00,82.48,82.488,82.448,82.454,274700001.0
2005-04-18 10:24:00,82.467,82.484,82.438,82.461,167000001.0
2005-04-18 10:25:00,82.441,82.473,82.436,82.45,178600001.0
2005-04-18 10:26:00,82.459,82.469,82.43,82.43,184600001.0
2005-04-18 10:27:00,82.475,82.48,82.44,82.44,230599999.0
2005-04-18 10:28:00,82.422,82.448,82.422,82.437,218300000.0
2005-04-18 10:29:00,82.438,82.444,82.397,82.408,258800001.0
2005-04-18 10:30:00,82.389,82.433,82.389,82.401,159100001.0
2005-04-18 10:31:00,82.405,82.432,82.395,82.416,165000000.0
2005-04-18 10:32:00,82.442,82.468,82.424,82.43,236600004.0
2005-04-18 10:33:00,82.439,82.482,82.432,82.449,156699998.0
2005-04-18 10:34:00,82.475,82.478,82.431,82.431,205200004.0
2005-04-18 10:35:00,82.453,82.49,82.446,82.458,238200001.0
2005-04-18 10:36:00,82.453,82.476,82.445,82.458,173500001.0
2005-04-18 10:37:00,82.437,82.471,82.437,82.443,239400001.0
2005-04-18 10:38:00,82.45,82.464,82.434,82.435,202400001.0
2005-04-18 10:39:00,82.421,82.455,82.421,82.436,164200000.0
2005-04-18 10:40:00,82.418,82.482,82.418,82.454,226299999.0
2005-04-18 10:41:00,82.484,82.505,82.456,82.48,199000001.0
2005-04-18 10:42:00,82.513,82.52,82.489,82.495,202900001.0
2005-04-18 10:43:00,82.487,82.52,82.485,82.503,175200001.0
2005-04-18 10:44:00,82.492,82.499,82.456,82.48,137499999.0
2005-04-18 10:45:00,82.484,82.513,82.474,82.49,204900001.0
2005-04-18 10:46:00,82.452,82.479,82.444,82.463,186300001.0
2005-04-18 10:47:00,82.458,82.48,82.438,82.453,162200001.0
2005-04-18 10:48:00,82.467,82.476,82.441,82.455,243699995.0
2005-04-18 10:49:00,82.481,82.503,82.473,82.496,141500000.0
2005-04-18 10:50:00,82.495,82.511,82.473,82.487,220699996.0
2005-04-18 10:51:00,82.495,82.52,82.491,82.51,224700001.0
2005-04-18 10:52:00,82.524,82.543,82.495,82.495,270499998.0
2005-04-18 10:53:00,82.487,82.524,82.48,82.495,140100000.0
2005-04-18 10:54:00,82.469,82.516,82.469,82.498,155899999.0
2005-04-18 10:55:00,82.508,82.523,82.483,82.491,339500001.0
2005-04-18 10:56:00,82.486,82.493,82.456,82.459,210599998.0
2005-04-18 10:57:00,82.446,82.49,82.436,82.458,225899999.0
2005-04-18 10:58:00,82.458,82.481,82.439,82.451,143399999.0
2005-04-18 10:59:00,82.45,82.481,82.447,82.475,178599999.0
2005-04-18 11:00:00,82.458,82.497,82.416,82.491,267999999.0
2005-04-18 11:01:00,82.479,82.483,82.449,82.449,218600000.0
2005-04-18 11:02:00,82.44,82.476,82.44,82.466,164000002.0
2005-04-18 11:03:00,82.438,82.485,82.421,82.469,247399997.0
2005-04-18 11:04:00,82.465,82.494,82.464,82.477,137699999.0
2005-04-18 11:05:00,82.475,82.515,82.475,82.515,213799998.0
2005-04-18 11:06:00,82.494,82.54,82.494,82.517,223600000.0
2005-04-18 11:07:00,82.519,82.542,82.485,82.519,282200005.0
2005-04-18 11:08:00,82.491,82.52,82.49,82.508,166599999.0
2005-04-18 11:09:00,82.514,82.514,82.473,82.477,166100002.0
2005-04-18 11:10:00,82.481,82.51,82.473,82.484,225600000.0
2005-04-18 11:11:00,82.48,82.496,82.459,82.482,223500000.0
2005-04-18 11:12:00,82.449,82.517,82.449,82.517,102000000.0
2005-04-18 11:13:00,82.498,82.52,82.476,82.52,208099997.0
2005-04-18 11:14:00,82.505,82.519,82.491,82.508,136500001.0
2005-04-18 11:15:00,82.513,82.524,82.486,82.508,171299997.0
2005-04-18 11:16:00,82.49,82.508,82.469,82.497,221900002.0
2005-04-18 11:17:00,82.481,82.489,82.456,82.476,170300002.0
2005-04-18 11:18:00,82.45,82.486,82.45,82.476,146500001.0
2005-04-18 11:19:00,82.46,82.491,82.443,82.447,192599997.0
2005-04-18 11:20:00,82.467,82.474,82.438,82.45,175699998.0
2005-04-18 11:21:00,82.45,82.457,82.427,82.44,134499999.0
2005-04-18 11:22:00,82.423,82.484,82.423,82.439,171000003.0
2005-04-18 11:23:00,82.466,82.467,82.428,82.437,152300000.0
2005-04-18 11:24:00,82.439,82.453,82.421,82.452,270800001.0
2005-04-18 11:25:00,82.445,82.465,82.419,82.436,184699998.0
2005-04-18 11:26:00,82.41,82.446,82.403,82.434,192899999.0
2005-04-18 11:27:00,82.422,82.448,82.412,82.424,186100003.0
2005-04-18 11:28:00,82.417,82.475,82.417,82.444,158400000.0
2005-04-18 11:29:00,82.486,82.494,82.462,82.477,186599998.0
2005-04-18 11:30:00,82.466,82.494,82.451,82.465,187000002.0
2005-04-18 11:31:00,82.471,82.514,82.47,82.5,169200001.0
2005-04-18 11:32:00,82.497,82.513,82.469,82.477,238599998.0
2005-04-18 11:33:00,82.472,82.521,82.468,82.521,253099998.0
2005-04-18 11:34:00,82.498,82.512,82.477,82.493,156399998.0
2005-04-18 11:35:00,82.49,82.508,82.47,82.485,227300001.0
2005-04-18 11:36:00,82.473,82.517,82.466,82.517,197899997.0
2005-04-18 11:37:00,82.503,82.525,82.486,82.5,323599999.0
2005-04-18 11:38:00,82.491,82.541,82.491,82.523,205499997.0
2005-04-18 11:39:00,82.515,82.547,82.51,82.547,217600000.0
2005-04-18 11:40:00,82.539,82.561,82.503,82.518,255099999.0
2005-04-18 11:41:00,82.521,82.551,82.517,82.544,211299997.0
2005-04-18 11:42:00,82.533,82.556,82.51,82.534,271900000.0
2005-04-18 11:43:00,82.529,82.529,82.489,82.508,116599998.0
2005-04-18 11:44:00,82.538,82.568,82.527,82.538,160300000.0
2005-04-18 11:45:00,82.546,82.562,82.519,82.538,257199998.0
2005-04-18 11:46:00,82.555,82.566,82.53,82.538,207300000.0
2005-04-18 11:47:00,82.562,82.576,82.531,82.531,272600002.0
2005-04-18 11:48:00,82.565,82.565,82.524,82.537,170700003.0
2005-04-18 11:49:00,82.545,82.568,82.528,82.542,241899999.0
2005-04-18 11:50:00,82.536,82.557,82.526,82.545,272200002.0
2005-04-18 11:51:00,82.554,82.554,82.521,82.537,227400000.0
2005-04-18 11:52:00,82.541,82.546,82.513,82.513,331299998.0
2005-04-18 11:53:00,82.543,82.556,82.518,82.526,205400002.0
2005-04-18 11:54:00,82.532,82.567,82.517,82.547,260500001.0
2005-04-18 11:55:00,82.508,82.555,82.505,82.545,224299997.0
2005-04-18 11:56:00,82.53,82.531,82.497,82.497,196899996.0
2005-04-18 11:57:00,82.5,82.511,82.476,82.482,177099999.0
2005-04-18 11:58:00,82.48,82.508,82.471,82.487,148700001.0
2005-04-18 11:59:00,82.477,82.508,82.473,82.502,226999997.0
2005-04-18 12:00:00,82.473,82.506,82.456,82.472,232400000.0
2005-04-18 12:01:00,82.467,82.505,82.459,82.465,164600000.0
2005-04-18 12:02:00,82.478,82.514,82.467,82.514,272999999.0
2005-04-18 12:03:00,82.473,82.506,82.459,82.484,207800000.0
2005-04-18 12:04:00,82.495,82.511,82.469,82.482,224799997.0
2005-04-18 12:05:00,82.503,82.513,82.479,82.482,172599999.0
2005-04-18 12:06:00,82.482,82.499,82.451,82.461,209200001.0
2005-04-18 12:07:00,82.435,82.468,82.391,82.436,224500002.0
2005-04-18 12:08:00,82.453,82.471,82.434,82.436,184200001.0
2005-04-18 12:09:00,82.428,82.447,82.409,82.414,192800000.0
2005-04-18 12:10:00,82.427,82.479,82.404,82.417,313200001.0
2005-04-18 12:11:00,82.446,82.464,82.403,82.413,187299999.0
2005-04-18 12:12:00,82.444,82.48,82.427,82.441,262600001.0
2005-04-18 12:13:00,82.44,82.471,82.439,82.455,183499998.0
2005-04-18 12:14:00,82.47,82.478,82.443,82.443,263799997.0
2005-04-18 12:15:00,82.451,82.48,82.439,82.472,237999998.0
2005-04-18 12:16:00,82.469,82.475,82.446,82.473,242699996.0
2005-04-18 12:17:00,82.48,82.486,82.454,82.459,105100000.0
2005-04-18 12:18:00,82.449,82.481,82.442,82.481,179999999.0
2005-04-18 12:19:00,82.481,82.515,82.469,82.488,167199999.0
2005-04-18 12:20:00,82.478,82.502,82.453,82.485,317599999.0
2005-04-18 12:21:00,82.473,82.522,82.458,82.489,188599998.0
2005-04-18 12:22:00,82.5,82.516,82.475,82.475,193299999.0
2005-04-18 12:23:00,82.476,82.486,82.456,82.464,147600000.0
2005-04-18 12:24:00,82.464,82.479,82.444,82.462,238200000.0
2005-04-18 12:25:00,82.452,82.48,82.441,82.48,203999999.0
2005-04-18 12:26:00,82.462,82.504,82.459,82.482,261099999.0
2005-04-18 12:27:00,82.484,82.49,82.447,82.463,150799998.0
2005-04-18 12:28:00,82.475,82.499,82.448,82.467,262099998.0
2005-04-18 12:29:00,82.465,82.485,82.437,82.47,213800000.0
2005-04-18 12:30:00,82.448,82.469,82.426,82.455,267499998.0
2005-04-18 12:31:00,82.456,82.47,82.435,82.449,154599999.0
2005-04-18 12:32:00,82.422,82.449,82.408,82.427,277899998.0
2005-04-18 12:33:00,82.418,82.453,82.416,82.435,291500002.0
2005-04-18 12:34:00,82.429,82.489,82.418,82.489,172199998.0
2005-04-18 12:35:00,82.484,82.485,82.454,82.454,201199999.0
2005-04-18 12:36:00,82.451,82.484,82.446,82.466,265299999.0
2005-04-18 12:37:00,82.462,82.47,82.435,82.446,195600002.0
2005-04-18 12:38:00,82.418,82.47,82.401,82.47,160200001.0
2005-04-18 12:39:00,82.445,82.453,82.429,82.438,225000002.0
2005-04-18 12:40:00,82.432,82.458,82.412,82.458,192199999.0
2005-04-18 12:41:00,82.437,82.464,82.423,82.423,219899998.0
2005-04-18 12:42:00,82.424,82.447,82.412,82.423,184400001.0
2005-04-18 12:43:00,82.444,82.447,82.397,82.411,314199999.0
2005-04-18 12:44:00,82.443,82.459,82.426,82.427,200900000.0
2005-04-18 12:45:00,82.436,82.452,82.42,82.443,108400001.0
2005-04-18 12:46:00,82.43,82.448,82.402,82.423,159499999.0
2005-04-18 12:47:00,82.432,82.47,82.401,82.453,291499996.0
2005-04-18 12:48:00,82.415,82.456,82.408,82.429,269499999.0
2005-04-18 12:49:00,82.441,82.46,82.395,82.415,315699999.0
2005-04-18 12:50:00,82.404,82.433,82.389,82.418,171799998.0
2005-04-18 12:51:00,82.425,82.445,82.417,82.44,204799997.0
2005-04-18 12:52:00,82.421,82.445,82.406,82.441,216999996.0
2005-04-18 12:53:00,82.424,82.448,82.404,82.404,186200000.0
2005-04-18 12:54:00,82.41,82.438,82.396,82.42,225899997.0
2005-04-18 12:55:00,82.418,82.439,82.402,82.429,141700000.0
2005-04-18 12:56:00,82.404,82.425,82.392,82.418,242399998.0
2005-04-18 12:57:00,82.412,82.44,82.399,82.405,163000000.0
2005-04-18 12:58:00,82.435,82.446,82.42,82.444,103000000.0
2005-04-18 12:59:00,82.454,82.467,82.429,82.446,187899998.0
2005-04-18 13:00:00,82.446,82.474,82.445,82.446,176000000.0
2005-04-18 13:01:00,82.482,82.495,82.464,82.469,175899999.0
2005-04-18 13:02:00,82.445,82.461,82.43,82.461,216699999.0
2005-04-18 13:03:00,82.482,82.491,82.445,82.459,336600001.0
2005-04-18 13:04:00,82.478,82.524,82.478,82.485,203500000.0
2005-04-18 13:05:00,82.474,82.517,82.473,82.509,196200000.0
2005-04-18 13:06:00,82.503,82.516,82.484,82.497,204200003.0
2005-04-18 13:07:00,82.505,82.508,82.461,82.468,193700001.0
2005-04-18 13:08:00,82.507,82.507,82.429,82.467,118600000.0
2005-04-18 13:09:00,82.512,82.527,82.492,82.5,235999997.0
2005-04-18 13:10:00,82.484,82.504,82.473,82.475,190099998.0
2005-04-18 13:11:00,82.479,82.483,82.43,82.43,172200003.0
2005-04-18 13:12:00,82.43,82.466,82.408,82.466,312200003.0
2005-04-18 13:13:00,82.481,82.484,82.45,82.452,228799997.0
2005-04-18 13:14:00,82.46,82.484,82.449,82.484,196799999.0
2005-04-18 13:15:00,82.475,82.507,82.47,82.496,207000000.0
2005-04-18 13:16:00,82.462,82.513,82.462,82.513,230099995.0
2005-04-18 13:17:00,82.503,82.527,82.475,82.489,144599999.0
2005-04-18 13:18:00,82.444,82.483,82.437,82.483,126399999.0
2005-04-18 13:19:00,82.456,82.478,82.446,82.461,399699993.0
2005-04-18 13:20:00,82.456,82.482,82.45,82.481,213099998.0
2005-04-18 13:21:00,82.486,82.505,82.471,82.473,205300001.0
2005-04-18 13:22:00,82.489,82.504,82.474,82.485,144899998.0
2005-04-18 13:23:00,82.468,82.491,82.451,82.476,227899997.0
2005-04-18 13:24:00,82.51,82.513,82.462,82.467,280699998.0
2005-04-18 13:25:00,82.492,82.499,82.469,82.482,164499997.0
2005-04-18 13:26:00,82.474,82.521,82.468,82.521,118599999.0
2005-04-18 13:27:00,82.523,82.523,82.483,82.493,342099996.0
2005-04-18 13:28:00,82.514,82.541,82.508,82.535,186300000.0
2005-04-18 13:29:00,82.52,82.551,82.52,82.544,134499999.0
2005-04-18 13:30:00,82.528,82.553,82.51,82.54,291700001.0
2005-04-18 13:31:00,82.54,82.571,82.533,82.547,186500000.0
2005-04-18 13:32:00,82.533,82.55,82.516,82.532,184199998.0
2005-04-18 13:33:00,82.54,82.558,82.516,82.516,178899997.0
2005-04-18 13:34:00,82.527,82.556,82.524,82.547,270399999.0
2005-04-18 13:35:00,82.535,82.553,82.52,82.542,174500002.0
2005-04-18 13:36:00,82.564,82.57,82.524,82.524,242000002.0
2005-04-18 13:37:00,82.549,82.575,82.532,82.553,142400003.0
2005-04-18 13:38:00,82.532,82.557,82.527,82.549,172099998.0
2005-04-18 13:39:00,82.522,82.544,82.513,82.531,206099999.0
2005-04-18 13:40:00,82.523,82.549,82.505,82.529,296100003.0
2005-04-18 13:41:00,82.513,82.535,82.488,82.488,241600003.0
2005-04-18 13:42:00,82.476,82.538,82.476,82.53,230799999.0
2005-04-18 13:43:00,82.524,82.545,82.495,82.495,233399997.0
2005-04-18 13:44:00,82.505,82.529,82.477,82.497,178800000.0
2005-04-18 13:45:00,82.5,82.505,82.451,82.467,298500000.0
2005-04-18 13:46:00,82.452,82.485,82.442,82.451,198200001.0
2005-04-18 13:47:00,82.409,82.456,82.394,82.438,127300001.0
2005-04-18 13:48:00,82.442,82.466,82.421,82.436,182000003.0
2005-04-18 13:49:00,82.417,82.466,82.409,82.443,249600002.0
2005-04-18 13:50:00,82.433,82.47,82.432,82.464,93400000.0
2005-04-18 13:51:00,82.482,82.505,82.458,82.47,364099996.0
2005-04-18 13:52:00,82.46,82.508,82.46,82.494,315700004.0
2005-04-18 13:53:00,82.522,82.522,82.488,82.511,207799997.0
2005-04-18 13:54:00,82.519,82.535,82.497,82.506,225100000.0
2005-04-18 13:55:00,82.505,82.541,82.502,82.539,194000000.0
2005-04-18 13:56:00,82.521,82.541,82.502,82.541,186299998.0
2005-04-18 13:57:00,82.522,82.55,82.504,82.536,270600002.0
2005-04-18 13:58:00,82.499,82.543,82.486,82.539,214300000.0
2005-04-18 13:59:00,82.53,82.547,82.517,82.534,184300003.0
2005-04-18 14:00:00,82.538,82.561,82.522,82.547,247200003.0
2005-04-18 14:01:00,82.54,82.59,82.52,82.571,196900001.0
2005-04-18 14:02:00,82.557,82.599,82.557,82.594,121400000.0
2005-04-18 14:03:00,82.59,82.599,82.561,82.563,130299998.0
2005-04-18 14:04:00,82.587,82.592,82.558,82.562,187099999.0
2005-04-18 14:05:00,82.565,82.593,82.561,82.593,222600000.0
2005-04-18 14:06:00,82.555,82.598,82.542,82.554,157099999.0
2005-04-18 14:07:00,82.544,82.581,82.543,82.558,268399999.0
2005-04-18 14:08:00,82.558,82.559,82.517,82.518,162500001.0
2005-04-18 14:09:00,82.533,82.57,82.532,82.551,187999998.0
2005-04-18 14:10:00,82.555,82.571,82.537,82.538,212700004.0
2005-04-18 14:11:00,82.567,82.575,82.521,82.521,195200001.0
2005-04-18 14:12:00,82.527,82.554,82.518,82.533,117000001.0
2005-04-18 14:13:00,82.505,82.566,82.505,82.559,198100001.0
2005-04-18 14:14:00,82.529,82.574,82.529,82.574,274100000.0
2005-04-18 14:15:00,82.56,82.588,82.533,82.572,256299999.0
2005-04-18 14:16:00,82.564,82.579,82.542,82.542,167000000.0
2005-04-18 14:17:00,82.536,82.551,82.512,82.522,168800000.0
2005-04-18 14:18:00,82.494,82.526,82.488,82.507,100600000.0
2005-04-18 14:19:00,82.503,82.518,82.479,82.497,275499995.0
2005-04-18 14:20:00,82.498,82.515,82.477,82.496,110700001.0
2005-04-18 14:21:00,82.477,82.511,82.476,82.493,161900001.0
2005-04-18 14:22:00,82.476,82.506,82.472,82.497,192700002.0
2005-04-18 14:23:00,82.479,82.516,82.479,82.507,194900000.0
2005-04-18 14:24:00,82.498,82.53,82.486,82.51,218299998.0
2005-04-18 14:25:00,82.5,82.524,82.492,82.496,146100001.0
2005-04-18 14:26:00,82.483,82.501,82.471,82.485,219099999.0
2005-04-18 14:27:00,82.474,82.492,82.456,82.456,165900004.0
2005-04-18 14:28:00,82.473,82.473,82.442,82.45,193899998.0
2005-04-18 14:29:00,82.474,82.482,82.448,82.449,255200003.0
2005-04-18 14:30:00,82.471,82.488,82.453,82.467,229000003.0
2005-04-18 14:31:00,82.47,82.483,82.446,82.464,130700000.0
2005-04-18 14:32:00,82.477,82.486,82.457,82.461,156600001.0
2005-04-18 14:33:00,82.437,82.489,82.437,82.48,180800001.0
2005-04-18 14:34:00,82.458,82.486,82.448,82.478,167300003.0
2005-04-18 14:35:00,82.465,82.476,82.441,82.45,159200000.0
2005-04-18 14:36:00,82.45,82.47,82.44,82.44,180099996.0
2005-04-18 14:37:00,82.429,82.457,82.417,82.442,191599997.0
2005-04-18 14:38:00,82.445,82.473,82.439,82.443,215100003.0
2005-04-18 14:39:00,82.446,82.48,82.436,82.472,195699998.0
2005-04-18 14:40:00,82.473,82.499,82.452,82.465,164199999.0
2005-04-18 14:41:00,82.439,82.485,82.423,82.464,149599999.0
2005-04-18 14:42:00,82.462,82.474,82.424,82.424,192299999.0
2005-04-18 14:43:00,82.435,82.462,82.431,82.458,235199999.0
2005-04-18 14:44:00,82.46,82.468,82.43,82.44,221900001.0
2005-04-18 14:45:00,82.438,82.457,82.413,82.433,263900004.0
2005-04-18 14:46:00,82.406,82.449,82.406,82.446,177700001.0
2005-04-18 14:47:00,82.43,82.45,82.407,82.417,292999999.0
2005-04-18 14:48:00,82.4,82.459,82.4,82.452,136299999.0
2005-04-18 14:49:00,82.429,82.433,82.399,82.414,193000000.0
2005-04-18 14:50:00,82.391,82.454,82.391,82.442,161799999.0
2005-04-18 14:51:00,82.457,82.504,82.441,82.467,119900001.0
2005-04-18 14:52:00,82.495,82.495,82.455,82.457,207000000.0
2005-04-18 14:53:00,82.445,82.472,82.438,82.455,217300001.0
2005-04-18 14:54:00,82.422,82.455,82.421,82.443,133000001.0
2005-04-18 14:55:00,82.432,82.456,82.43,82.446,148099999.0
2005-04-18 14:56:00,82.438,82.458,82.423,82.444,217100004.0
2005-04-18 14:57:00,82.455,82.494,82.445,82.488,175099998.0
2005-04-18 14:58:00,82.476,82.509,82.464,82.467,254499997.0
2005-04-18 14:59:00,82.471,82.498,82.455,82.473,94700000.0
2005-04-18 15:00:00,82.453,82.473,82.443,82.446,142900000.0
2005-04-18 15:01:00,82.439,82.462,82.432,82.455,258699998.0
2005-04-18 15:02:00,82.441,82.465,82.421,82.434,209099998.0
2005-04-18 15:03:00,82.446,82.446,82.418,82.42,194099998.0
2005-04-18 15:04:00,82.41,82.43,82.385,82.396,146399999.0
2005-04-18 15:05:00,82.413,82.463,82.396,82.463,229399999.0
2005-04-18 15:06:00,82.47,82.475,82.435,82.456,229300000.0
2005-04-18 15:07:00,82.452,82.49,82.423,82.478,167700000.0
2005-04-18 15:08:00,82.507,82.515,82.453,82.46,287499997.0
2005-04-18 15:09:00,82.459,82.489,82.454,82.477,262099995.0
2005-04-18 15:10:00,82.473,82.501,82.462,82.492,278299998.0
2005-04-18 15:11:00,82.478,82.504,82.453,82.491,163199999.0
2005-04-18 15:12:00,82.48,82.499,82.449,82.461,232200002.0
2005-04-18 15:13:00,82.462,82.485,82.425,82.445,141700001.0
2005-04-18 15:14:00,82.446,82.47,82.431,82.455,246799998.0
2005-04-18 15:15:00,82.443,82.463,82.42,82.427,167900000.0
2005-04-18 15:16:00,82.416,82.444,82.413,82.43,224200000.0
2005-04-18 15:17:00,82.4,82.464,82.4,82.425,186499999.0
2005-04-18 15:18:00,82.439,82.458,82.428,82.44,186100000.0
2005-04-18 15:19:00,82.432,82.445,82.403,82.428,163900000.0
2005-04-18 15:20:00,82.445,82.445,82.387,82.4,188900001.0
2005-04-18 15:21:00,82.373,82.393,82.345,82.369,166299999.0
2005-04-18 15:22:00,82.35,82.398,82.339,82.352,64800000.0
2005-04-18 15:23:00,82.334,82.352,82.311,82.335,165300000.0
2005-04-18 15:24:00,82.321,82.343,82.307,82.342,173699996.0
2005-04-18 15:25:00,82.334,82.343,82.309,82.327,122499998.0
2005-04-18 15:26:00,82.347,82.37,82.338,82.366,218499998.0
2005-04-18 15:27:00,82.343,82.354,82.302,82.309,190700001.0
2005-04-18 15:28:00,82.339,82.365,82.32,82.337,122899999.0
2005-04-18 15:29:00,82.372,82.372,82.321,82.341,325300001.0
2005-04-18 15:30:00,82.347,82.37,82.326,82.339,163700000.0
2005-04-18 15:31:00,82.327,82.355,82.319,82.327,187699997.0
2005-04-18 15:32:00,82.302,82.326,82.288,82.308,136800001.0
2005-04-18 15:33:00,82.323,82.341,82.295,82.295,122100001.0
2005-04-18 15:34:00,82.315,82.332,82.294,82.31,163100002.0
2005-04-18 15:35:00,82.307,82.329,82.279,82.279,271200000.0
2005-04-18 15:36:00,82.278,82.317,82.272,82.312,180900000.0
2005-04-18 15:37:00,82.302,82.328,82.297,82.317,154500001.0
2005-04-18 15:38:00,82.339,82.339,82.287,82.296,122100000.0
2005-04-18 15:39:00,82.287,82.333,82.287,82.32,146099998.0
2005-04-18 15:40:00,82.324,82.339,82.256,82.292,239200002.0
2005-04-18 15:41:00,82.323,82.362,82.305,82.362,122999999.0
2005-04-18 15:42:00,82.367,82.369,82.325,82.341,129800000.0
2005-04-18 15:43:00,82.34,82.367,82.322,82.342,271499996.0
2005-04-18 15:44:00,82.333,82.362,82.297,82.297,189000001.0
2005-04-18 15:45:00,82.311,82.339,82.284,82.302,272899998.0
2005-04-18 15:46:00,82.294,82.294,82.239,82.242,241500000.0
2005-04-18 15:47:00,82.268,82.296,82.255,82.277,213499999.0
2005-04-18 15:48:00,82.309,82.313,82.276,82.308,200100001.0
2005-04-18 15:49:00,82.309,82.321,82.282,82.31,281700003.0
2005-04-18 15:50:00,82.325,82.34,82.306,82.318,140700000.0
2005-04-18 15:51:00,82.337,82.338,82.297,82.308,187900000.0
2005-04-18 15:52:00,82.317,82.328,82.292,82.309,213799998.0
2005-04-18 15:53:00,82.335,82.35,82.318,82.323,196299994.0
2005-04-18 15:54:00,82.295,82.33,82.279,82.31,143500002.0
2005-04-18 15:55:00,82.323,82.343,82.3,82.3,158900003.0
2005-04-18 15:56:00,82.3,82.326,82.29,82.303,144300000.0
2005-04-18 15:57:00,82.287,82.332,82.287,82.315,153200000.0
2005-04-18 15:58:00,82.309,82.333,82.302,82.319,146100000.0
2005-04-18 15:59:00,82.332,82.335,82.293,82.293,128999999.0
2005-04-18 16:00:00,82.301,82.329,82.286,82.305,329700003.0
2005-04-18 16:01:00,82.329,82.332,82.295,82.299,150700001.0
2005-04-18 16:02:00,82.302,82.315,82.284,82.302,115000000.0
2005-04-18 16:03:00,82.293,82.327,82.255,82.292,335899994.0
2005-04-18 16:04:00,82.277,82.318,82.269,82.305,185199999.0
2005-04-18 16:05:00,82.302,82.309,82.265,82.269,279099999.0
2005-04-18 16:06:00,82.258,82.29,82.247,82.26,120000001.0
2005-04-18 16:07:00,82.263,82.288,82.248,82.255,202999999.0
2005-04-18 16:08:00,82.271,82.294,82.265,82.267,221100003.0
2005-04-18 16:09:00,82.273,82.301,82.27,82.284,175400001.0
2005-04-18 16:10:00,82.284,82.328,82.284,82.303,195299998.0
2005-04-18 16:11:00,82.327,82.338,82.297,82.316,221399997.0
2005-04-18 16:12:00,82.328,82.367,82.314,82.327,306800000.0
2005-04-18 16:13:00,82.338,82.375,82.322,82.363,150299996.0
2005-04-18 16:14:00,82.328,82.368,82.306,82.34,190699998.0
2005-04-18 16:15:00,82.37,82.383,82.347,82.349,174100001.0
2005-04-18 16:16:00,82.364,82.381,82.345,82.358,249499999.0
2005-04-18 16:17:00,82.345,82.388,82.323,82.388,316699999.0
2005-04-18 16:18:00,82.392,82.41,82.37,82.4,263999999.0
2005-04-18 16:19:00,82.427,82.446,82.407,82.445,172600002.0
2005-04-18 16:20:00,82.465,82.48,82.438,82.449,270400001.0
2005-04-18 16:21:00,82.466,82.481,82.439,82.446,260199998.0
2005-04-18 16:22:00,82.442,82.475,82.44,82.469,122899999.0
2005-04-18 16:23:00,82.487,82.487,82.446,82.446,208000000.0
2005-04-18 16:24:00,82.458,82.488,82.439,82.452,161099998.0
2005-04-18 16:25:00,82.472,82.479,82.432,82.439,308399999.0
2005-04-18 16:26:00,82.457,82.48,82.444,82.464,128200001.0
2005-04-18 16:27:00,82.478,82.492,82.452,82.463,254200000.0
2005-04-18 16:28:00,82.456,82.484,82.455,82.456,179499998.0
2005-04-18 16:29:00,82.429,82.451,82.401,82.427,233799994.0
2005-04-18 16:30:00,82.447,82.453,82.41,82.435,274499998.0
2005-04-18 16:31:00,82.422,82.455,82.418,82.43,199100000.0
2005-04-18 16:32:00,82.46,82.465,82.415,82.425,168699999.0
2005-04-18 16:33:00,82.456,82.478,82.438,82.438,114900000.0
2005-04-18 16:34:00,82.445,82.477,82.427,82.43,194900002.0
2005-04-18 16:35:00,82.434,82.445,82.417,82.421,253799999.0
2005-04-18 16:36:00,82.416,82.444,82.416,82.444,175899999.0
2005-04-18 16:37:00,82.445,82.46,82.405,82.423,114700000.0
2005-04-18 16:38:00,82.437,82.463,82.428,82.447,222400003.0
2005-04-18 16:39:00,82.443,82.467,82.42,82.42,332399993.0
2005-04-18 16:40:00,82.446,82.468,82.422,82.422,182700000.0
2005-04-18 16:41:00,82.439,82.468,82.432,82.441,228499995.0
2005-04-18 16:42:00,82.413,82.43,82.342,82.35,216900003.0
2005-04-18 16:43:00,82.331,82.355,82.314,82.332,250900001.0
2005-04-18 16:44:00,82.346,82.378,82.338,82.36,103000000.0
2005-04-18 16:45:00,82.324,82.353,82.32,82.333,170400001.0
2005-04-18 16:46:00,82.303,82.342,82.301,82.321,234899995.0
2005-04-18 16:47:00,82.333,82.357,82.326,82.335,186599999.0
2005-04-18 16:48:00,82.34,82.343,82.29,82.29,225299999.0
2005-04-18 16:49:00,82.299,82.326,82.286,82.316,284200002.0
2005-04-18 16:50:00,82.297,82.317,82.279,82.309,206500000.0
2005-04-18 16:51:00,82.319,82.34,82.303,82.322,124900000.0
2005-04-18 16:52:00,82.288,82.311,82.269,82.292,248100003.0
2005-04-18 16:53:00,82.285,82.31,82.274,82.301,226200000.0
2005-04-18 16:54:00,82.283,82.33,82.283,82.318,95300000.0
2005-04-18 16:55:00,82.296,82.334,82.286,82.304,196900002.0
2005-04-18 16:56:00,82.318,82.354,82.309,82.337,185600000.0
2005-04-18 16:57:00,82.306,82.379,82.306,82.344,372300000.0
2005-04-18 16:58:00,82.32,82.32,82.271,82.278,164299999.0
2005-04-18 16:59:00,82.3,82.327,82.27,82.27,176700001.0
2005-04-18 17:00:00,82.27,82.275,82.21,82.21,198699999.0
2005-04-18 17:01:00,82.195,82.238,82.171,82.171,175400001.0
2005-04-18 17:02:00,82.183,82.218,82.183,82.201,194699999.0
2005-04-18 17:03:00,82.197,82.241,82.173,82.177,285800002.0
2005-04-18 17:04:00,82.198,82.221,82.18,82.188,150199999.0
2005-04-18 17:05:00,82.161,82.226,82.161,82.226,97400001.0
2005-04-18 17:06:00,82.211,82.227,82.183,82.198,241300002.0
2005-04-18 17:07:00,82.214,82.225,82.191,82.218,143100000.0
2005-04-18 17:08:00,82.198,82.229,82.188,82.213,242700000.0
2005-04-18 17:09:00,82.194,82.212,82.173,82.173,211899997.0
2005-04-18 17:10:00,82.19,82.209,82.162,82.182,259799994.0
2005-04-18 17:11:00,82.192,82.206,82.16,82.178,218299998.0
2005-04-18 17:12:00,82.171,82.179,82.147,82.158,195100000.0
2005-04-18 17:13:00,82.134,82.169,82.113,82.118,185700002.0
2005-04-18 17:14:00,82.104,82.13,82.082,82.112,110199998.0
2005-04-18 17:15:00,82.146,82.148,82.12,82.129,284100003.0
2005-04-18 17:16:00,82.132,82.155,82.056,82.056,102299999.0
2005-04-18 17:17:00,82.065,82.075,82.015,82.015,183899998.0
2005-04-18 17:18:00,82.04,82.081,82.031,82.066,206099997.0
2005-04-18 17:19:00,82.073,82.134,82.052,82.131,136000001.0
2005-04-18 17:20:00,82.124,82.169,82.12,82.163,155500000.0
2005-04-18 17:21:00,82.157,82.171,82.139,82.161,248400001.0
2005-04-18 17:22:00,82.146,82.169,82.131,82.155,159599999.0
2005-04-18 17:23:00,82.149,82.155,82.119,82.131,148300001.0
2005-04-18 17:24:00,82.142,82.162,82.118,82.153,256600000.0
2005-04-18 17:25:00,82.146,82.183,82.144,82.163,191400000.0
2005-04-18 17:26:00,82.17,82.178,82.138,82.138,174600001.0
2005-04-18 17:27:00,82.148,82.16,82.127,82.152,219200000.0
2005-04-18 17:28:00,82.135,82.165,82.12,82.141,167100001.0
2005-04-18 17:29:00,82.137,82.177,82.134,82.16,236900002.0
2005-04-18 17:30:00,82.133,82.161,82.128,82.15,249900000.0
2005-04-18 17:31:00,82.142,82.154,82.077,82.085,224799998.0
2005-04-18 17:32:00,82.102,82.145,82.102,82.138,177499999.0
2005-04-18 17:33:00,82.11,82.112,82.051,82.051,315799998.0
2005-04-18 17:34:00,82.056,82.11,82.036,82.055,195399999.0
2005-04-18 17:35:00,82.063,82.102,82.053,82.077,182400001.0
2005-04-18 17:36:00,82.072,82.08,82.01,82.02,262299998.0
2005-04-18 17:37:00,82.027,82.052,82.021,82.052,185800000.0
2005-04-18 17:38:00,82.049,82.076,82.037,82.05,177999998.0
2005-04-18 17:39:00,82.072,82.103,82.069,82.082,133300000.0
2005-04-18 17:40:00,82.094,82.121,82.072,82.081,298699998.0
2005-04-18 17:41:00,82.091,82.119,82.064,82.112,267500001.0
2005-04-18 17:42:00,82.115,82.125,82.08,82.118,253200000.0
2005-04-18 17:43:00,82.148,82.162,82.121,82.158,228299997.0
2005-04-18 17:44:00,82.169,82.221,82.164,82.208,270600001.0
2005-04-18 17:45:00,82.181,82.223,82.167,82.223,239200000.0
2005-04-18 17:46:00,82.242,82.255,82.197,82.243,297799998.0
2005-04-18 17:47:00,82.217,82.258,82.216,82.254,128500000.0
2005-04-18 17:48:00,82.238,82.264,82.211,82.232,191000004.0
2005-04-18 17:49:00,82.238,82.264,82.22,82.233,131299998.0
2005-04-18 17:50:00,82.26,82.274,82.23,82.235,145400001.0
2005-04-18 17:51:00,82.247,82.261,82.224,82.253,274100004.0
2005-04-18 17:52:00,82.233,82.263,82.227,82.253,192999998.0
2005-04-18 17:53:00,82.247,82.25,82.213,82.213,237899996.0
2005-04-18 17:54:00,82.232,82.247,82.201,82.229,211400003.0
2005-04-18 17:55:00,82.226,82.252,82.208,82.225,240199996.0
2005-04-18 17:56:00,82.233,82.265,82.218,82.248,210500003.0
2005-04-18 17:57:00,82.233,82.26,82.215,82.241,132100000.0
2005-04-18 17:58:00,82.249,82.258,82.216,82.218,302200000.0
2005-04-18 17:59:00,82.208,82.266,82.203,82.266,246500001.0
2005-04-18 18:00:00,82.25,82.302,82.222,82.268,267999999.0
2005-04-18 18:01:00,82.288,82.307,82.255,82.297,1340399996.0
2005-04-18 18:02:00,82.304,82.342,82.287,82.311,1905500002.0
2005-04-18 18:03:00,82.32,82.39,82.3,82.34,1777499990.0
2005-04-18 18:04:00,82.293,82.32,82.258,82.31,1777499990.0
2005-04-18 18:05:00,82.32,82.329,82.258,82.294,1984399991.0
2005-04-18 18:06:00,82.307,82.347,82.272,82.31,1737199995.0
2005-04-18 18:07:00,82.303,82.332,82.279,82.294,2069799998.0
2005-04-18 18:08:00,82.268,82.335,82.255,82.323,2117299994.0
2005-04-18 18:09:00,82.333,82.35,82.273,82.299,1638899999.0
2005-04-18 18:10:00,82.281,82.317,82.268,82.297,1713100000.0
2005-04-18 18:11:00,82.301,82.318,82.285,82.306,1008699993.0
2005-04-18 18:12:00,82.29,82.322,82.279,82.299,1037299999.0
2005-04-18 18:13:00,82.309,82.333,82.29,82.29,1596300004.0
2005-04-18 18:14:00,82.271,82.322,82.271,82.322,1617399986.0
2005-04-18 18:15:00,82.295,82.345,82.285,82.327,1850999993.0
2005-04-18 18:16:00,82.31,82.36,82.31,82.35,338700005.0
2005-04-18 18:17:00,82.285,82.309,82.285,82.304,338700005.0
2005-04-18 18:18:00,82.312,82.339,82.294,82.33,1112999992.0
2005-04-18 18:19:00,82.294,82.317,82.271,82.314,1853000006.0
2005-04-18 18:20:00,82.275,82.31,82.26,82.288,1615799994.0
2005-04-18 18:21:00,82.289,82.31,82.265,82.273,1775800000.0
2005-04-18 18:22:00,82.29,82.312,82.268,82.275,1673399999.0
2005-04-18 18:23:00,82.33,82.35,82.29,82.31,1537400000.0
2005-04-18 18:24:00,82.274,82.324,82.274,82.31,1537400000.0
2005-04-18 18:25:00,82.31,82.35,82.31,82.34,1439999997.0
2005-04-18 18:26:00,82.316,82.36,82.316,82.328,1439999997.0
2005-04-18 18:27:00,82.313,82.344,82.303,82.333,1366500003.0
2005-04-18 18:28:00,82.344,82.356,82.303,82.325,1243700008.0
2005-04-18 18:29:00,82.33,82.375,82.321,82.375,1365600002.0
2005-04-18 18:30:00,82.347,82.387,82.336,82.362,734800001.0
2005-04-18 18:31:00,82.352,82.373,82.31,82.327,1169199997.0
2005-04-18 18:32:00,82.31,82.383,82.299,82.375,2000599988.0
2005-04-18 18:33:00,82.36,82.394,82.334,82.37,1931200006.0
2005-04-18 18:34:00,82.369,82.39,82.342,82.342,1571799990.0
2005-04-18 18:35:00,82.386,82.387,82.335,82.365,1477599996.0
2005-04-18 18:36:00,82.376,82.392,82.345,82.36,1744999991.0
2005-04-18 18:37:00,82.367,82.382,82.328,82.346,999100003.0
2005-04-18 18:38:00,82.361,82.361,82.307,82.307,717499995.0
2005-04-18 18:39:00,82.353,82.366,82.324,82.342,395899998.0
2005-04-18 18:40:00,82.36,82.36,82.296,82.302,728299999.0
2005-04-18 18:41:00,82.273,82.315,82.249,82.249,753899999.0
2005-04-18 18:42:00,82.274,82.315,82.253,82.275,617199996.0
2005-04-18 18:43:00,82.292,82.313,82.269,82.287,1473699998.0
2005-04-18 18:44:00,82.285,82.303,82.265,82.285,971199994.0
2005-04-18 18:45:00,82.297,82.311,82.27,82.27,939099998.0
2005-04-18 18:46:00,82.296,82.328,82.277,82.328,696399997.0
2005-04-18 18:47:00,82.313,82.33,82.288,82.3,476400005.0
2005-04-18 18:48:00,82.274,82.307,82.265,82.278,631000000.0
2005-04-18 18:49:00,82.293,82.309,82.267,82.267,949700000.0
2005-04-18 18:50:00,82.267,82.299,82.239,82.295,1005599997.0
2005-04-18 18:51:00,82.297,82.314,82.281,82.309,458900000.0
2005-04-18 18:52:00,82.296,82.299,82.263,82.278,747300002.0
2005-04-18 18:53:00,82.307,82.307,82.256,82.256,856899992.0
2005-04-18 18:54:00,82.272,82.322,82.272,82.307,911499996.0
2005-04-18 18:55:00,82.32,82.33,82.277,82.286,1080099996.0
2005-04-18 18:56:00,82.28,82.317,82.273,82.288,624999996.0
2005-04-18 18:57:00,82.298,82.329,82.272,82.329,502200003.0
2005-04-18 18:58:00,82.31,82.333,82.288,82.305,1060300000.0
2005-04-18 18:59:00,82.345,82.353,82.309,82.327,896900004.0
2005-04-18 19:00:00,82.312,82.33,82.283,82.292,764600001.0
2005-04-18 19:01:00,82.312,82.338,82.285,82.324,514599997.0
2005-04-18 19:02:00,82.312,82.375,82.303,82.362,382699998.0
2005-04-18 19:03:00,82.354,82.375,82.323,82.348,664799996.0
2005-04-18 19:04:00,82.335,82.361,82.322,82.333,620000001.0
2005-04-18 19:05:00,82.327,82.353,82.316,82.329,466399995.0
2005-04-18 19:06:00,82.331,82.347,82.299,82.301,510400000.0
2005-04-18 19:07:00,82.309,82.343,82.305,82.329,776399997.0
2005-04-18 19:08:00,82.328,82.358,82.286,82.307,942399998.0
2005-04-18 19:09:00,82.337,82.363,82.317,82.334,683399997.0
2005-04-18 19:10:00,82.31,82.345,82.292,82.296,469600002.0
2005-04-18 19:11:00,82.306,82.328,82.285,82.297,136000001.0
2005-04-18 19:12:00,82.275,82.314,82.271,82.289,428000002.0
2005-04-18 19:13:00,82.277,82.326,82.255,82.288,533899992.0
2005-04-18 19:14:00,82.311,82.341,82.278,82.315,497100000.0
2005-04-18 19:15:00,82.325,82.349,82.3,82.327,590399994.0
2005-04-18 19:16:00,82.319,82.332,82.282,82.301,269499999.0
2005-04-18 19:17:00,82.319,82.351,82.313,82.348,673299998.0
2005-04-18 19:18:00,82.337,82.365,82.303,82.323,508699998.0
2005-04-18 19:19:00,82.319,82.356,82.303,82.318,801299996.0
2005-04-18 19:20:00,82.355,82.355,82.316,82.316,337899999.0
2005-04-18 19:21:00,82.309,82.333,82.293,82.303,262199999.0
2005-04-18 19:22:00,82.304,82.314,82.233,82.278,366699999.0
2005-04-18 19:23:00,82.3,82.309,82.264,82.286,1632300001.0
2005-04-18 19:24:00,82.278,82.318,82.269,82.299,732200000.0
2005-04-18 19:25:00,82.295,82.339,82.283,82.301,931899990.0
2005-04-18 19:26:00,82.324,82.336,82.275,82.295,1283099995.0
2005-04-18 19:27:00,82.291,82.337,82.28,82.286,1069899995.0
2005-04-18 19:28:00,82.281,82.332,82.273,82.288,524099999.0
2005-04-18 19:29:00,82.269,82.295,82.256,82.29,721299996.0
2005-04-18 19:30:00,82.261,82.283,82.225,82.255,767400002.0
2005-04-18 19:31:00,82.264,82.289,82.242,82.289,544099999.0
2005-04-18 19:32:00,82.268,82.298,82.255,82.294,688299998.0
2005-04-18 19:33:00,82.27,82.327,82.268,82.31,601800001.0
2005-04-18 19:34:00,82.289,82.329,82.274,82.304,816900001.0
2005-04-18 19:35:00,82.288,82.309,82.249,82.267,684099998.0
2005-04-18 19:36:00,82.322,82.356,82.28,82.324,491499999.0
2005-04-18 19:37:00,82.323,82.34,82.297,82.329,222699999.0
2005-04-18 19:38:00,82.308,82.331,82.288,82.289,922200005.0
2005-04-18 19:39:00,82.302,82.361,82.302,82.331,1054299994.0
2005-04-18 19:40:00,82.311,82.356,82.309,82.347,549300001.0
2005-04-18 19:41:00,82.301,82.329,82.272,82.326,839099996.0
2005-04-18 19:42:00,82.314,82.351,82.294,82.312,515399996.0
2005-04-18 19:43:00,82.317,82.351,82.306,82.34,428899993.0
2005-04-18 19:44:00,82.35,82.374,82.334,82.374,499300007.0
2005-04-18 19:45:00,82.371,82.381,82.301,82.314,528099990.0
2005-04-18 19:46:00,82.354,82.387,82.34,82.367,500800000.0
2005-04-18 19:47:00,82.347,82.37,82.33,82.342,233400000.0
2005-04-18 19:48:00,82.328,82.376,82.324,82.34,780799997.0
2005-04-18 19:49:00,82.342,82.38,82.326,82.326,670099991.0
2005-04-18 19:50:00,82.342,82.373,82.329,82.343,504699999.0
2005-04-18 19:51:00,82.341,82.355,82.316,82.327,385499999.0
2005-04-18 19:52:00,82.32,82.358,82.288,82.346,683799995.0
2005-04-18 19:53:00,82.32,82.353,82.299,82.332,810099995.0
2005-04-18 19:54:00,82.335,82.373,82.315,82.331,934599995.0
2005-04-18 19:55:00,82.36,82.37,82.328,82.341,286699998.0
2005-04-18 19:56:00,82.348,82.371,82.331,82.335,401200000.0
2005-04-18 19:57:00,82.341,82.38,82.312,82.341,520799995.0
2005-04-18 19:58:00,82.354,82.393,82.343,82.355,884200003.0
2005-04-18 19:59:00,82.356,82.377,82.334,82.342,760799999.0
2005-04-18 20:00:00,82.337,82.372,82.329,82.37,321899997.0
2005-04-18 20:01:00,82.375,82.402,82.337,82.35,388800002.0
2005-04-18 20:02:00,82.378,82.405,82.361,82.375,631399997.0
2005-04-18 20:03:00,82.39,82.396,82.359,82.369,380599999.0
2005-04-18 20:04:00,82.391,82.412,82.356,82.407,259100002.0
2005-04-18 20:05:00,82.403,82.423,82.362,82.395,718099999.0
2005-04-18 20:06:00,82.375,82.389,82.355,82.375,944600007.0
2005-04-18 20:07:00,82.375,82.393,82.354,82.374,625100001.0
2005-04-18 20:08:00,82.361,82.367,82.338,82.348,396199999.0
2005-04-18 20:09:00,82.349,82.388,82.33,82.371,657299997.0
2005-04-18 20:10:00,82.374,82.399,82.341,82.353,946599999.0
2005-04-18 20:11:00,82.369,82.378,82.338,82.363,753499996.0
2005-04-18 20:12:00,82.35,82.383,82.326,82.353,1468800001.0
2005-04-18 20:13:00,82.374,82.394,82.346,82.364,586800003.0
2005-04-18 20:14:00,82.352,82.39,82.331,82.359,433600000.0
2005-04-18 20:15:00,82.378,82.405,82.354,82.385,755200003.0
2005-04-18 20:16:00,82.335,82.371,82.309,82.348,768500001.0
2005-04-18 20:17:00,82.343,82.363,82.317,82.342,455800000.0
2005-04-18 20:18:00,82.369,82.376,82.348,82.366,119700001.0
2005-04-18 20:19:00,82.368,82.387,82.335,82.351,401999998.0
2005-04-18 20:20:00,82.341,82.388,82.341,82.38,566400000.0
2005-04-18 20:21:00,82.354,82.39,82.35,82.372,439699998.0
2005-04-18 20:22:00,82.371,82.399,82.346,82.367,827500001.0
2005-04-18 20:23:00,82.352,82.414,82.34,82.389,691300000.0
2005-04-18 20:24:00,82.359,82.428,82.359,82.422,415600000.0
2005-04-18 20:25:00,82.432,82.434,82.383,82.383,572800003.0
2005-04-18 20:26:00,82.406,82.422,82.351,82.375,559899994.0
2005-04-18 20:27:00,82.428,82.441,82.395,82.399,377899995.0
2005-04-18 20:28:00,82.398,82.434,82.379,82.399,1111700000.0
2005-04-18 20:29:00,82.409,82.423,82.381,82.382,1943099997.0
2005-04-18 20:30:00,82.402,82.402,82.338,82.338,1539699995.0
2005-04-18 20:31:00,82.394,82.425,82.376,82.406,1042599999.0
2005-04-18 20:32:00,82.397,82.431,82.388,82.413,1039399998.0
2005-04-18 20:33:00,82.437,82.438,82.391,82.408,581599999.0
2005-04-18 20:34:00,82.404,82.434,82.387,82.405,490899999.0
2005-04-18 20:35:00,82.419,82.437,82.371,82.386,549100002.0
2005-04-18 20:36:00,82.384,82.435,82.38,82.435,564900005.0
2005-04-18 20:37:00,82.381,82.435,82.363,82.394,537199998.0
2005-04-18 20:38:00,82.427,82.427,82.35,82.396,972500000.0
2005-04-18 20:39:00,82.381,82.409,82.369,82.4,719300003.0
2005-04-18 20:40:00,82.378,82.416,82.355,82.372,1381899991.0
2005-04-18 20:41:00,82.4,82.413,82.372,82.382,973800000.0
2005-04-18 20:42:00,82.382,82.407,82.364,82.384,1088399994.0
2005-04-18 20:43:00,82.383,82.409,82.378,82.407,935199999.0
2005-04-18 20:44:00,82.401,82.413,82.375,82.375,789099999.0
2005-04-18 20:45:00,82.409,82.412,82.37,82.379,605899998.0
2005-04-18 20:46:00,82.385,82.419,82.365,82.383,575899997.0
2005-04-18 20:47:00,82.413,82.423,82.384,82.39,1010899998.0
2005-04-18 20:48:00,82.383,82.413,82.371,82.392,627799998.0
2005-04-18 20:49:00,82.375,82.406,82.35,82.385,573199999.0
2005-04-18 20:50:00,82.352,82.402,82.334,82.381,1145899991.0
2005-04-18 20:51:00,82.355,82.378,82.332,82.364,454599997.0
2005-04-18 20:52:00,82.367,82.397,82.328,82.378,362200000.0
2005-04-18 20:53:00,82.385,82.419,82.354,82.362,1125899997.0
2005-04-18 20:54:00,82.375,82.396,82.329,82.329,430800001.0
2005-04-18 20:55:00,82.386,82.399,82.334,82.358,1192299997.0
2005-04-18 20:56:00,82.357,82.391,82.348,82.375,684999995.0
2005-04-18 20:57:00,82.397,82.423,82.376,82.394,824800000.0
2005-04-18 20:58:00,82.392,82.425,82.377,82.392,1181699996.0
2005-04-18 20:59:00,82.413,82.45,82.401,82.423,1038600002.0
2005-04-18 21:00:00,82.448,82.457,82.407,82.427,1112200007.0
2005-04-18 21:01:00,82.454,82.475,82.419,82.44,961600001.0
2005-04-18 21:02:00,82.433,82.458,82.425,82.44,532200001.0
2005-04-18 21:03:00,82.46,82.468,82.421,82.421,412899995.0
2005-04-18 21:04:00,82.429,82.466,82.419,82.441,316200002.0
2005-04-18 21:05:00,82.459,82.476,82.423,82.443,593300001.0
2005-04-18 21:06:00,82.465,82.48,82.434,82.46,578100000.0
2005-04-18 21:07:00,82.438,82.462,82.418,82.44,657800000.0
2005-04-18 21:08:00,82.447,82.475,82.426,82.442,923999996.0
2005-04-18 21:09:00,82.445,82.477,82.429,82.452,352199998.0
2005-04-18 21:10:00,82.467,82.471,82.415,82.446,786500003.0
2005-04-18 21:11:00,82.445,82.483,82.445,82.471,552000002.0
2005-04-18 21:12:00,82.465,82.486,82.435,82.457,239200001.0
2005-04-18 21:13:00,82.459,82.497,82.451,82.472,460199999.0
2005-04-18 21:14:00,82.434,82.483,82.428,82.461,627799995.0
2005-04-18 21:15:00,82.465,82.492,82.444,82.46,886199997.0
2005-04-18 21:16:00,82.47,82.506,82.422,82.479,855200007.0
2005-04-18 21:17:00,82.468,82.493,82.424,82.469,1066399993.0
2005-04-18 21:18:00,82.47,82.499,82.428,82.484,645299998.0
2005-04-18 21:19:00,82.468,82.49,82.455,82.484,708799999.0
2005-04-18 21:20:00,82.481,82.508,82.463,82.498,1386899993.0
2005-04-18 21:21:00,82.515,82.515,82.453,82.484,905500005.0
2005-04-18 21:22:00,82.466,82.497,82.442,82.457,880299997.0
2005-04-18 21:23:00,82.455,82.488,82.437,82.488,607800004.0
2005-04-18 21:24:00,82.507,82.519,82.484,82.484,841399995.0
2005-04-18 21:25:00,82.502,82.526,82.483,82.488,1134600006.0
2005-04-18 21:26:00,82.493,82.533,82.488,82.532,369300001.0
2005-04-18 21:27:00,82.505,82.533,82.49,82.532,502600002.0
2005-04-18 21:28:00,82.484,82.513,82.468,82.481,331299998.0
2005-04-18 21:29:00,82.482,82.511,82.474,82.507,599700002.0
2005-04-18 21:30:00,82.517,82.529,82.484,82.484,310399999.0
2005-04-18 21:31:00,82.486,82.504,82.462,82.499,459999995.0
2005-04-18 21:32:00,82.501,82.515,82.464,82.478,386999998.0
2005-04-18 21:33:00,82.492,82.508,82.466,82.487,539400000.0
2005-04-18 21:34:00,82.471,82.525,82.458,82.525,202900002.0
2005-04-18 21:35:00,82.52,82.525,82.474,82.488,492200000.0
2005-04-18 21:36:00,82.48,82.524,82.461,82.493,467000004.0
2005-04-18 21:37:00,82.457,82.494,82.451,82.49,492400001.0
2005-04-18 21:38:00,82.446,82.501,82.446,82.501,167000000.0
2005-04-18 21:39:00,82.454,82.508,82.449,82.473,307900000.0
2005-04-18 21:40:00,82.454,82.515,82.454,82.477,474200000.0
2005-04-18 21:41:00,82.462,82.507,82.455,82.493,332599997.0
2005-04-18 21:42:00,82.47,82.506,82.47,82.494,278299997.0
2005-04-18 21:43:00,82.487,82.49,82.427,82.468,350799997.0
2005-04-18 21:44:00,82.48,82.497,82.457,82.482,1124599993.0
2005-04-18 21:45:00,82.471,82.51,82.461,82.473,441699999.0
2005-04-18 21:46:00,82.49,82.495,82.474,82.479,228299999.0
2005-04-18 21:47:00,82.47,82.5,82.467,82.481,404400002.0
2005-04-18 21:48:00,82.47,82.519,82.47,82.495,650600001.0
2005-04-18 21:49:00,82.485,82.521,82.463,82.481,202600002.0
2005-04-18 21:50:00,82.457,82.493,82.452,82.48,200300003.0
2005-04-18 21:51:00,82.484,82.505,82.467,82.473,318699996.0
2005-04-18 21:52:00,82.463,82.498,82.463,82.494,185100001.0
2005-04-18 21:53:00,82.511,82.511,82.47,82.475,388499999.0
2005-04-18 21:54:00,82.473,82.505,82.457,82.483,268000004.0
2005-04-18 21:55:00,82.478,82.499,82.44,82.456,182299996.0
2005-04-18 21:56:00,82.485,82.499,82.447,82.447,268499999.0
2005-04-18 21:57:00,82.435,82.505,82.432,82.492,169000001.0
2005-04-18 21:58:00,82.486,82.518,82.478,82.478,200199999.0
2005-04-18 21:59:00,82.489,82.527,82.476,82.518,363799995.0
2005-04-18 22:00:00,82.496,82.538,82.468,82.534,512199999.0
2005-04-18 22:01:00,82.513,82.543,82.498,82.514,783800000.0
2005-04-18 22:02:00,82.503,82.538,82.493,82.516,806300006.0
2005-04-18 22:03:00,82.544,82.561,82.494,82.512,483000004.0
2005-04-18 22:04:00,82.511,82.556,82.501,82.556,555799997.0
2005-04-18 22:05:00,82.522,82.538,82.493,82.499,286599999.0
2005-04-18 22:06:00,82.483,82.541,82.477,82.532,174899998.0
2005-04-18 22:07:00,82.525,82.55,82.5,82.548,238000002.0
2005-04-18 22:08:00,82.52,82.541,82.504,82.535,323799998.0
2005-04-18 22:09:00,82.498,82.547,82.498,82.532,257600006.0
2005-04-18 22:10:00,82.534,82.567,82.519,82.562,208600000.0
2005-04-18 22:11:00,82.559,82.569,82.529,82.544,465399994.0
2005-04-18 22:12:00,82.547,82.562,82.513,82.542,378300000.0
2005-04-18 22:13:00,82.558,82.572,82.525,82.544,419199999.0
2005-04-18 22:14:00,82.537,82.574,82.537,82.555,372899995.0
2005-04-18 22:15:00,82.532,82.581,82.531,82.58,231099999.0
2005-04-18 22:16:00,82.552,82.57,82.508,82.52,446600001.0
2005-04-18 22:17:00,82.557,82.564,82.519,82.529,205299998.0
2005-04-18 22:18:00,82.545,82.572,82.516,82.534,426300000.0
2005-04-18 22:19:00,82.537,82.557,82.517,82.535,351200001.0
2005-04-18 22:20:00,82.532,82.569,82.525,82.538,337300001.0
2005-04-18 22:21:00,82.563,82.572,82.538,82.542,247199999.0
2005-04-18 22:22:00,82.542,82.563,82.505,82.505,296699999.0
2005-04-18 22:23:00,82.544,82.567,82.512,82.545,561300003.0
2005-04-18 22:24:00,82.516,82.56,82.501,82.527,294400000.0
2005-04-18 22:25:00,82.545,82.561,82.528,82.528,189599999.0
2005-04-18 22:26:00,82.508,82.562,82.502,82.56,288799996.0
2005-04-18 22:27:00,82.529,82.578,82.524,82.555,625800001.0
2005-04-18 22:28:00,82.554,82.577,82.533,82.553,210300002.0
2005-04-18 22:29:00,82.548,82.571,82.533,82.548,253500000.0
2005-04-18 22:30:00,82.52,82.558,82.506,82.538,143000001.0
2005-04-18 22:31:00,82.531,82.566,82.512,82.564,637300000.0
2005-04-18 22:32:00,82.525,82.551,82.493,82.512,337900002.0
2005-04-18 22:33:00,82.54,82.569,82.508,82.532,699599999.0
2005-04-18 22:34:00,82.524,82.576,82.524,82.542,550699999.0
2005-04-18 22:35:00,82.53,82.556,82.517,82.53,149600001.0
2005-04-18 22:36:00,82.516,82.562,82.493,82.501,360900001.0
2005-04-18 22:37:00,82.507,82.525,82.486,82.499,182700002.0
2005-04-18 22:38:00,82.507,82.507,82.46,82.481,146600000.0
2005-04-18 22:39:00,82.469,82.501,82.452,82.489,242700000.0
2005-04-18 22:40:00,82.465,82.512,82.463,82.511,309400001.0
2005-04-18 22:41:00,82.465,82.505,82.462,82.466,357999999.0
2005-04-18 22:42:00,82.482,82.495,82.456,82.459,176200001.0
2005-04-18 22:43:00,82.478,82.488,82.45,82.469,200499999.0
2005-04-18 22:44:00,82.473,82.505,82.452,82.462,433299993.0
2005-04-18 22:45:00,82.49,82.501,82.446,82.48,389100003.0
2005-04-18 22:46:00,82.51,82.531,82.478,82.483,210699999.0
2005-04-18 22:47:00,82.473,82.522,82.473,82.506,179199999.0
2005-04-18 22:48:00,82.519,82.544,82.484,82.484,320400002.0
2005-04-18 22:49:00,82.507,82.521,82.46,82.47,238099998.0
2005-04-18 22:50:00,82.499,82.518,82.472,82.497,168100001.0
2005-04-18 22:51:00,82.496,82.529,82.495,82.524,305400001.0
2005-04-18 22:52:00,82.497,82.528,82.475,82.503,137600000.0
2005-04-18 22:53:00,82.504,82.523,82.462,82.492,362499998.0
2005-04-18 22:54:00,82.493,82.504,82.461,82.475,329199998.0
2005-04-18 22:55:00,82.464,82.502,82.45,82.46,340999997.0
2005-04-18 22:56:00,82.464,82.51,82.464,82.506,188999998.0
2005-04-18 22:57:00,82.503,82.534,82.494,82.531,393900001.0
2005-04-18 22:58:00,82.514,82.516,82.462,82.483,168900000.0
2005-04-18 22:59:00,82.488,82.522,82.42,82.505,459900002.0
2005-04-18 23:00:00,82.511,82.536,82.5,82.523,277399993.0
2005-04-18 23:01:00,82.552,82.555,82.492,82.525,217100000.0
2005-04-18 23:02:00,82.532,82.572,82.526,82.549,305199995.0
2005-04-18 23:03:00,82.52,82.562,82.52,82.548,222699998.0
2005-04-18 23:04:00,82.56,82.57,82.515,82.531,189899997.0
2005-04-18 23:05:00,82.545,82.563,82.531,82.531,198199999.0
2005-04-18 23:06:00,82.547,82.585,82.531,82.582,247299997.0
2005-04-18 23:07:00,82.574,82.588,82.535,82.559,194400000.0
2005-04-18 23:08:00,82.519,82.562,82.519,82.562,145800004.0
2005-04-18 23:09:00,82.556,82.569,82.528,82.53,192400001.0
2005-04-18 23:10:00,82.529,82.574,82.518,82.56,285299995.0
2005-04-18 23:11:00,82.558,82.57,82.536,82.549,218200000.0
2005-04-18 23:12:00,82.548,82.586,82.548,82.572,162100000.0
2005-04-18 23:13:00,82.556,82.581,82.547,82.56,163399998.0
2005-04-18 23:14:00,82.568,82.586,82.554,82.559,244300000.0
2005-04-18 23:15:00,82.556,82.587,82.54,82.578,184599999.0
2005-04-18 23:16:00,82.567,82.587,82.551,82.566,162400000.0
2005-04-18 23:17:00,82.569,82.576,82.535,82.557,233700004.0
2005-04-18 23:18:00,82.562,82.569,82.539,82.557,235900000.0
2005-04-18 23:19:00,82.55,82.56,82.53,82.553,159799998.0
2005-04-18 23:20:00,82.562,82.582,82.539,82.551,262800001.0
2005-04-18 23:21:00,82.561,82.581,82.55,82.568,118300001.0
2005-04-18 23:22:00,82.576,82.576,82.534,82.538,212000000.0
2005-04-18 23:23:00,82.566,82.59,82.53,82.555,138100001.0
2005-04-18 23:24:00,82.53,82.579,82.526,82.55,301200001.0
2005-04-18 23:25:00,82.566,82.589,82.545,82.566,136900000.0
2005-04-18 23:26:00,82.577,82.577,82.543,82.566,116200000.0
2005-04-18 23:27:00,82.553,82.582,82.544,82.56,204500003.0
2005-04-18 23:28:00,82.582,82.593,82.557,82.569,179900001.0
2005-04-18 23:29:00,82.56,82.576,82.535,82.546,153900002.0
2005-04-18 23:30:00,82.538,82.571,82.536,82.561,175200000.0
2005-04-18 23:31:00,82.547,82.577,82.517,82.535,192600002.0
2005-04-18 23:32:00,82.544,82.555,82.512,82.529,127800000.0
2005-04-18 23:33:00,82.547,82.554,82.51,82.516,254300001.0
2005-04-18 23:34:00,82.521,82.541,82.47,82.477,294399999.0
2005-04-18 23:35:00,82.503,82.533,82.498,82.51,177300000.0
2005-04-18 23:36:00,82.479,82.528,82.479,82.526,185000000.0
2005-04-18 23:37:00,82.518,82.534,82.495,82.534,180900001.0
2005-04-18 23:38:00,82.488,82.514,82.488,82.506,144200001.0
2005-04-18 23:39:00,82.486,82.514,82.446,82.508,162500001.0
2005-04-18 23:40:00,82.497,82.514,82.479,82.495,234700003.0
2005-04-18 23:41:00,82.493,82.523,82.478,82.497,331399995.0
2005-04-18 23:42:00,82.486,82.522,82.486,82.5,187800001.0
2005-04-18 23:43:00,82.488,82.502,82.461,82.472,220300000.0
2005-04-18 23:44:00,82.49,82.527,82.464,82.527,182200002.0
2005-04-18 23:45:00,82.486,82.496,82.46,82.464,344000003.0
2005-04-18 23:46:00,82.511,82.513,82.476,82.49,210699998.0
2005-04-18 23:47:00,82.511,82.536,82.494,82.535,199200000.0
2005-04-18 23:48:00,82.512,82.518,82.474,82.492,170799999.0
2005-04-18 23:49:00,82.5,82.519,82.48,82.49,196700003.0
2005-04-18 23:50:00,82.465,82.504,82.454,82.475,257399999.0
2005-04-18 23:51:00,82.459,82.508,82.447,82.481,305700000.0
2005-04-18 23:52:00,82.503,82.51,82.472,82.481,149100000.0
2005-04-18 23:53:00,82.508,82.528,82.469,82.506,135899998.0
2005-04-18 23:54:00,82.532,82.544,82.503,82.54,137000002.0
2005-04-18 23:55:00,82.527,82.542,82.497,82.51,166599999.0
2005-04-18 23:56:00,82.499,82.503,82.459,82.464,155900000.0
2005-04-18 23:57:00,82.509,82.519,82.484,82.494,240099998.0
2005-04-18 23:58:00,82.508,82.508,82.448,82.452,171400000.0
2005-04-18 23:59:00,82.493,82.493,82.453,82.453,285399996.0
2005-04-19 00:00:00,82.463,82.493,82.444,82.45,210700004.0
2005-04-19 00:01:00,82.438,82.486,82.432,82.486,195000002.0
2005-04-19 00:02:00,82.5,82.522,82.466,82.489,161400001.0
2005-04-19 00:03:00,82.447,82.5,82.447,82.493,180199998.0
2005-04-19 00:04:00,82.488,82.495,82.448,82.456,169900002.0
2005-04-19 00:05:00,82.445,82.484,82.434,82.454,179600005.0
2005-04-19 00:06:00,82.468,82.492,82.445,82.48,197200002.0
2005-04-19 00:07:00,82.491,82.518,82.473,82.512,196300004.0
2005-04-19 00:08:00,82.482,82.515,82.469,82.494,197699999.0
2005-04-19 00:09:00,82.479,82.501,82.435,82.491,200800002.0
2005-04-19 00:10:00,82.475,82.499,82.46,82.481,206500000.0
2005-04-19 00:11:00,82.474,82.503,82.467,82.487,150199998.0
2005-04-19 00:12:00,82.49,82.496,82.463,82.466,228799998.0
2005-04-19 00:13:00,82.475,82.497,82.445,82.476,266499997.0
2005-04-19 00:14:00,82.475,82.495,82.462,82.483,202399998.0
2005-04-19 00:15:00,82.466,82.494,82.455,82.455,245699998.0
2005-04-19 00:16:00,82.463,82.481,82.444,82.449,127000000.0
2005-04-19 00:17:00,82.462,82.462,82.423,82.426,150400000.0
2005-04-19 00:18:00,82.467,82.477,82.426,82.441,281199999.0
2005-04-19 00:19:00,82.433,82.462,82.417,82.43,174400000.0
2005-04-19 00:20:00,82.438,82.472,82.423,82.432,213099996.0
2005-04-19 00:21:00,82.437,82.461,82.432,82.438,169600001.0
2005-04-19 00:22:00,82.397,82.435,82.397,82.435,214099999.0
2005-04-19 00:23:00,82.448,82.47,82.396,82.433,404200003.0
2005-04-19 00:24:00,82.418,82.461,82.418,82.458,143100000.0
2005-04-19 00:25:00,82.423,82.444,82.4,82.41,253799998.0
2005-04-19 00:26:00,82.385,82.461,82.385,82.449,246600000.0
2005-04-19 00:27:00,82.427,82.461,82.416,82.439,167600001.0
2005-04-19 00:28:00,82.434,82.458,82.414,82.43,263500000.0
2005-04-19 00:29:00,82.403,82.461,82.4,82.461,124699998.0
2005-04-19 00:30:00,82.452,82.468,82.409,82.429,244399998.0
2005-04-19 00:31:00,82.399,82.434,82.395,82.431,205499996.0
2005-04-19 00:32:00,82.45,82.471,82.425,82.435,128100000.0
2005-04-19 00:33:00,82.47,82.47,82.427,82.442,160600002.0
2005-04-19 00:34:00,82.47,82.474,82.425,82.425,146599999.0
2005-04-19 00:35:00,82.44,82.47,82.435,82.445,179899999.0
2005-04-19 00:36:00,82.45,82.487,82.438,82.487,255599999.0
2005-04-19 00:37:00,82.45,82.499,82.45,82.482,186900000.0
2005-04-19 00:38:00,82.47,82.51,82.461,82.51,307299999.0
2005-04-19 00:39:00,82.467,82.496,82.462,82.487,155499999.0
2005-04-19 00:40:00,82.499,82.517,82.473,82.493,236800002.0
2005-04-19 00:41:00,82.505,82.52,82.486,82.512,194600003.0
2005-04-19 00:42:00,82.477,82.522,82.476,82.487,311600001.0
2005-04-19 00:43:00,82.505,82.512,82.466,82.5,214400001.0
2005-04-19 00:44:00,82.489,82.509,82.473,82.497,193499997.0
2005-04-19 00:45:00,82.497,82.519,82.475,82.477,119799999.0
2005-04-19 00:46:00,82.5,82.519,82.461,82.461,158900000.0
2005-04-19 00:47:00,82.467,82.531,82.462,82.509,165300000.0
2005-04-19 00:48:00,82.499,82.539,82.49,82.522,167899999.0
2005-04-19 00:49:00,82.507,82.536,82.474,82.474,211000004.0
2005-04-19 00:50:00,82.502,82.515,82.475,82.513,152000001.0
2005-04-19 00:51:00,82.532,82.538,82.508,82.518,284099996.0
2005-04-19 00:52:00,82.516,82.544,82.502,82.521,252299997.0
2005-04-19 00:53:00,82.556,82.574,82.53,82.545,152200000.0
2005-04-19 00:54:00,82.53,82.53,82.487,82.501,130900000.0
2005-04-19 00:55:00,82.502,82.515,82.474,82.488,211000000.0
2005-04-19 00:56:00,82.495,82.505,82.461,82.48,197799999.0
2005-04-19 00:57:00,82.466,82.486,82.445,82.454,153599997.0
2005-04-19 00:58:00,82.463,82.478,82.448,82.462,233999996.0
2005-04-19 00:59:00,82.461,82.461,82.423,82.426,179599996.0
2005-04-19 01:00:00,82.442,82.483,82.442,82.459,225299999.0
2005-04-19 01:01:00,82.433,82.461,82.419,82.45,157499999.0
2005-04-19 01:02:00,82.475,82.484,82.425,82.432,185799999.0
2005-04-19 01:03:00,82.424,82.454,82.415,82.428,250199997.0
2005-04-19 01:04:00,82.443,82.47,82.409,82.415,136499999.0
2005-04-19 01:05:00,82.422,82.427,82.354,82.394,178800000.0
2005-04-19 01:06:00,82.412,82.412,82.368,82.388,288900000.0
2005-04-19 01:07:00,82.397,82.402,82.363,82.369,201600001.0
2005-04-19 01:08:00,82.35,82.377,82.326,82.353,250700001.0
2005-04-19 01:09:00,82.365,82.395,82.352,82.367,209100003.0
2005-04-19 01:10:00,82.352,82.418,82.348,82.39,88199999.0
2005-04-19 01:11:00,82.397,82.403,82.372,82.379,175899998.0
2005-04-19 01:12:00,82.371,82.405,82.368,82.381,149999999.0
2005-04-19 01:13:00,82.382,82.399,82.364,82.381,213500000.0
2005-04-19 01:14:00,82.388,82.406,82.369,82.377,297700000.0
2005-04-19 01:15:00,82.394,82.408,82.36,82.387,185200002.0
2005-04-19 01:16:00,82.384,82.402,82.371,82.371,184099998.0
2005-04-19 01:17:00,82.384,82.384,82.353,82.361,200700000.0
2005-04-19 01:18:00,82.366,82.392,82.35,82.355,192099999.0
2005-04-19 01:19:00,82.398,82.413,82.358,82.401,231999998.0
2005-04-19 01:20:00,82.348,82.398,82.348,82.388,240100001.0
2005-04-19 01:21:00,82.393,82.393,82.35,82.35,214900003.0
2005-04-19 01:22:00,82.397,82.402,82.35,82.355,198099997.0
2005-04-19 01:23:00,82.343,82.375,82.336,82.352,146700000.0
2005-04-19 01:24:00,82.344,82.379,82.339,82.345,134700000.0
2005-04-19 01:25:00,82.345,82.35,82.327,82.333,161600000.0
2005-04-19 01:26:00,82.326,82.37,82.321,82.345,247400001.0
2005-04-19 01:27:00,82.372,82.391,82.341,82.352,72400000.0
2005-04-19 01:28:00,82.371,82.383,82.345,82.345,161800001.0
2005-04-19 01:29:00,82.338,82.354,82.321,82.335,283699998.0
2005-04-19 01:30:00,82.32,82.365,82.308,82.358,242100000.0
2005-04-19 01:31:00,82.315,82.354,82.294,82.354,350199994.0
2005-04-19 01:32:00,82.354,82.367,82.33,82.344,259400002.0
2005-04-19 01:33:00,82.367,82.367,82.313,82.321,170500001.0
2005-04-19 01:34:00,82.258,82.352,82.237,82.328,185900003.0
2005-04-19 01:35:00,82.338,82.362,82.307,82.323,186700000.0
2005-04-19 01:36:00,82.316,82.331,82.302,82.326,141699999.0
2005-04-19 01:37:00,82.327,82.333,82.275,82.289,207199997.0
2005-04-19 01:38:00,82.308,82.327,82.298,82.303,158399997.0
2005-04-19 01:39:00,82.289,82.325,82.289,82.323,115199999.0
2005-04-19 01:40:00,82.267,82.319,82.259,82.311,272100000.0
2005-04-19 01:41:00,82.306,82.331,82.287,82.321,249399996.0
2005-04-19 01:42:00,82.317,82.331,82.3,82.317,185800000.0
2005-04-19 01:43:00,82.328,82.34,82.307,82.33,123400000.0
2005-04-19 01:44:00,82.336,82.386,82.328,82.346,155700001.0
2005-04-19 01:45:00,82.365,82.374,82.343,82.343,185300000.0
2005-04-19 01:46:00,82.358,82.381,82.326,82.36,267200002.0
2005-04-19 01:47:00,82.33,82.356,82.321,82.354,165300000.0
2005-04-19 01:48:00,82.363,82.394,82.344,82.377,187600000.0
2005-04-19 01:49:00,82.374,82.393,82.36,82.375,206699996.0
2005-04-19 01:50:00,82.376,82.386,82.347,82.364,130600000.0
2005-04-19 01:51:00,82.363,82.385,82.325,82.342,172499996.0
2005-04-19 01:52:00,82.369,82.402,82.352,82.375,263399998.0
2005-04-19 01:53:00,82.37,82.404,82.355,82.378,190500000.0
2005-04-19 01:54:00,82.37,82.411,82.362,82.403,184199999.0
2005-04-19 01:55:00,82.372,82.392,82.361,82.377,66200000.0
2005-04-19 01:56:00,82.372,82.394,82.349,82.365,219300001.0
2005-04-19 01:57:00,82.392,82.417,82.374,82.383,280300005.0
2005-04-19 01:58:00,82.364,82.406,82.358,82.403,208999998.0
2005-04-19 01:59:00,82.404,82.404,82.362,82.382,297499997.0
2005-04-19 02:00:00,82.397,82.415,82.372,82.415,207499999.0
2005-04-19 02:01:00,82.403,82.423,82.369,82.375,188199999.0
2005-04-19 02:02:00,82.392,82.41,82.366,82.389,203000001.0
2005-04-19 02:03:00,82.386,82.408,82.336,82.386,151700000.0
2005-04-19 02:04:00,82.4,82.412,82.351,82.378,233899999.0
2005-04-19 02:05:00,82.431,82.435,82.39,82.42,161899997.0
2005-04-19 02:06:00,82.387,82.419,82.383,82.391,306900000.0
2005-04-19 02:07:00,82.427,82.429,82.388,82.406,247400001.0
2005-04-19 02:08:00,82.447,82.447,82.408,82.422,196599999.0
2005-04-19 02:09:00,82.452,82.452,82.413,82.434,237300003.0
2005-04-19 02:10:00,82.401,82.427,82.397,82.418,165500000.0
2005-04-19 02:11:00,82.394,82.43,82.388,82.417,283900000.0
2005-04-19 02:12:00,82.421,82.444,82.402,82.415,225000001.0
2005-04-19 02:13:00,82.422,82.449,82.415,82.433,209700000.0
2005-04-19 02:14:00,82.411,82.432,82.376,82.396,167600000.0
2005-04-19 02:15:00,82.425,82.456,82.41,82.432,319899999.0
2005-04-19 02:16:00,82.439,82.471,82.434,82.449,148899998.0
2005-04-19 02:17:00,82.438,82.476,82.424,82.476,105700000.0
2005-04-19 02:18:00,82.487,82.498,82.446,82.462,149499999.0
2005-04-19 02:19:00,82.459,82.504,82.457,82.49,220000000.0
2005-04-19 02:20:00,82.501,82.518,82.481,82.51,194100000.0
2005-04-19 02:21:00,82.494,82.507,82.474,82.495,219100001.0
2005-04-19 02:22:00,82.493,82.503,82.47,82.478,161399997.0
2005-04-19 02:23:00,82.473,82.496,82.464,82.494,164100000.0
2005-04-19 02:24:00,82.487,82.498,82.465,82.498,124700000.0
2005-04-19 02:25:00,82.47,82.507,82.457,82.478,110500000.0
2005-04-19 02:26:00,82.473,82.486,82.445,82.467,297699998.0
2005-04-19 02:27:00,82.467,82.492,82.453,82.466,190899997.0
2005-04-19 02:28:00,82.462,82.476,82.436,82.458,225399999.0
2005-04-19 02:29:00,82.44,82.457,82.418,82.432,213599997.0
2005-04-19 02:30:00,82.455,82.465,82.425,82.451,148999998.0
2005-04-19 02:31:00,82.441,82.476,82.427,82.455,361500002.0
2005-04-19 02:32:00,82.444,82.501,82.444,82.486,188500001.0
2005-04-19 02:33:00,82.451,82.481,82.446,82.481,130200000.0
2005-04-19 02:34:00,82.505,82.505,82.469,82.498,237199996.0
2005-04-19 02:35:00,82.492,82.506,82.459,82.459,213900004.0
2005-04-19 02:36:00,82.462,82.487,82.461,82.485,216900002.0
2005-04-19 02:37:00,82.468,82.49,82.451,82.472,141700001.0
2005-04-19 02:38:00,82.494,82.502,82.456,82.459,261299995.0
2005-04-19 02:39:00,82.472,82.489,82.44,82.468,231700001.0
2005-04-19 02:40:00,82.468,82.495,82.468,82.49,284599996.0
2005-04-19 02:41:00,82.504,82.504,82.449,82.453,142000001.0
2005-04-19 02:42:00,82.445,82.475,82.444,82.475,146499996.0
2005-04-19 02:43:00,82.476,82.478,82.41,82.432,312100004.0
2005-04-19 02:44:00,82.415,82.431,82.402,82.422,158800001.0
2005-04-19 02:45:00,82.413,82.444,82.407,82.423,297400001.0
2005-04-19 02:46:00,82.403,82.428,82.386,82.396,175699999.0
2005-04-19 02:47:00,82.408,82.425,82.382,82.397,241500000.0
2005-04-19 02:48:00,82.398,82.408,82.382,82.386,144500000.0
2005-04-19 02:49:00,82.391,82.418,82.369,82.397,170699999.0
2005-04-19 02:50:00,82.399,82.434,82.392,82.419,168299998.0
2005-04-19 02:51:00,82.44,82.444,82.414,82.417,178000001.0
2005-04-19 02:52:00,82.447,82.453,82.415,82.415,206699999.0
2005-04-19 02:53:00,82.452,82.452,82.406,82.422,199999999.0
2005-04-19 02:54:00,82.457,82.464,82.424,82.424,101700000.0
2005-04-19 02:55:00,82.428,82.446,82.406,82.424,189600001.0
2005-04-19 02:56:00,82.414,82.431,82.401,82.409,253900000.0
2005-04-19 02:57:00,82.386,82.421,82.366,82.406,286399994.0
2005-04-19 02:58:00,82.381,82.414,82.369,82.397,154800001.0
2005-04-19 02:59:00,82.424,82.437,82.384,82.412,169100002.0
2005-04-19 03:00:00,82.419,82.44,82.411,82.437,180699999.0
2005-04-19 03:01:00,82.439,82.469,82.43,82.447,116000000.0
2005-04-19 03:02:00,82.447,82.479,82.447,82.479,171700001.0
2005-04-19 03:03:00,82.489,82.489,82.444,82.457,330799996.0
2005-04-19 03:04:00,82.455,82.477,82.441,82.461,183500000.0
2005-04-19 03:05:00,82.452,82.473,82.44,82.456,209899994.0
2005-04-19 03:06:00,82.443,82.48,82.426,82.458,245399999.0
2005-04-19 03:07:00,82.455,82.481,82.455,82.468,167700000.0
2005-04-19 03:08:00,82.468,82.5,82.464,82.474,242199996.0
2005-04-19 03:09:00,82.425,82.471,82.42,82.441,198900001.0
2005-04-19 03:10:00,82.433,82.454,82.417,82.432,240499999.0
2005-04-19 03:11:00,82.429,82.461,82.429,82.444,143700002.0
2005-04-19 03:12:00,82.447,82.45,82.41,82.426,211299998.0
2005-04-19 03:13:00,82.409,82.44,82.403,82.423,204299998.0
2005-04-19 03:14:00,82.449,82.449,82.401,82.413,238299999.0
2005-04-19 03:15:00,82.44,82.453,82.401,82.42,144700000.0
2005-04-19 03:16:00,82.398,82.443,82.38,82.428,149599998.0
2005-04-19 03:17:00,82.396,82.441,82.396,82.435,167299998.0
2005-04-19 03:18:00,82.44,82.478,82.437,82.469,195300000.0
2005-04-19 03:19:00,82.472,82.473,82.438,82.44,142699998.0
2005-04-19 03:20:00,82.45,82.475,82.444,82.466,242600002.0
2005-04-19 03:21:00,82.467,82.486,82.454,82.473,152200000.0
2005-04-19 03:22:00,82.486,82.498,82.468,82.468,176499998.0
2005-04-19 03:23:00,82.465,82.48,82.452,82.477,96900000.0
2005-04-19 03:24:00,82.475,82.501,82.451,82.468,277899997.0
2005-04-19 03:25:00,82.467,82.485,82.44,82.44,197199996.0
2005-04-19 03:26:00,82.431,82.484,82.431,82.469,219500000.0
2005-04-19 03:27:00,82.436,82.46,82.416,82.44,94200001.0
2005-04-19 03:28:00,82.433,82.471,82.419,82.442,179000001.0
2005-04-19 03:29:00,82.446,82.465,82.425,82.444,268899997.0
2005-04-19 03:30:00,82.446,82.462,82.43,82.451,213499999.0
2005-04-19 03:31:00,82.439,82.469,82.428,82.469,199099999.0
2005-04-19 03:32:00,82.451,82.472,82.435,82.457,176500002.0
2005-04-19 03:33:00,82.43,82.483,82.427,82.483,197900000.0
2005-04-19 03:34:00,82.455,82.474,82.413,82.428,93099999.0
2005-04-19 03:35:00,82.441,82.465,82.422,82.445,152500001.0
2005-04-19 03:36:00,82.429,82.453,82.414,82.446,165800002.0
2005-04-19 03:37:00,82.448,82.461,82.418,82.447,246200001.0
2005-04-19 03:38:00,82.45,82.453,82.424,82.425,271899996.0
2005-04-19 03:39:00,82.427,82.443,82.405,82.405,221100000.0
2005-04-19 03:40:00,82.432,82.463,82.421,82.446,219999999.0
2005-04-19 03:41:00,82.477,82.482,82.431,82.432,131700000.0
2005-04-19 03:42:00,82.442,82.476,82.435,82.447,158700002.0
2005-04-19 03:43:00,82.475,82.478,82.381,82.381,270700002.0
2005-04-19 03:44:00,82.448,82.489,82.448,82.477,197900000.0
2005-04-19 03:45:00,82.468,82.488,82.462,82.486,170600001.0
2005-04-19 03:46:00,82.432,82.476,82.423,82.456,203299999.0
2005-04-19 03:47:00,82.467,82.489,82.426,82.449,276699996.0
2005-04-19 03:48:00,82.422,82.448,82.403,82.436,180800001.0
2005-04-19 03:49:00,82.423,82.464,82.423,82.451,133200001.0
2005-04-19 03:50:00,82.431,82.448,82.409,82.423,215400002.0
2005-04-19 03:51:00,82.433,82.451,82.396,82.436,211700000.0
2005-04-19 03:52:00,82.419,82.457,82.396,82.434,245700002.0
2005-04-19 03:53:00,82.388,82.443,82.388,82.436,111000000.0
2005-04-19 03:54:00,82.457,82.457,82.405,82.415,151700000.0
2005-04-19 03:55:00,82.393,82.461,82.393,82.444,227400000.0
2005-04-19 03:56:00,82.423,82.456,82.42,82.446,180700000.0
2005-04-19 03:57:00,82.401,82.455,82.401,82.448,172999998.0
2005-04-19 03:58:00,82.434,82.475,82.424,82.448,110300000.0
2005-04-19 03:59:00,82.457,82.458,82.424,82.433,281400002.0
2005-04-19 04:00:00,82.412,82.446,82.402,82.435,239499999.0
2005-04-19 04:01:00,82.439,82.45,82.405,82.413,213399999.0
2005-04-19 04:02:00,82.44,82.467,82.418,82.467,172300000.0
2005-04-19 04:03:00,82.447,82.465,82.425,82.441,298499997.0
2005-04-19 04:04:00,82.446,82.461,82.415,82.448,323700001.0
2005-04-19 04:05:00,82.424,82.461,82.422,82.461,249499999.0
2005-04-19 04:06:00,82.425,82.427,82.372,82.372,125799999.0
2005-04-19 04:07:00,82.425,82.443,82.402,82.42,250099997.0
2005-04-19 04:08:00,82.424,82.432,82.397,82.401,94100001.0
2005-04-19 04:09:00,82.422,82.43,82.389,82.421,183199998.0
2005-04-19 04:10:00,82.387,82.439,82.387,82.416,186699999.0
2005-04-19 04:11:00,82.423,82.439,82.402,82.433,214300000.0
2005-04-19 04:12:00,82.431,82.441,82.394,82.394,144300000.0
2005-04-19 04:13:00,82.433,82.473,82.413,82.473,361499999.0
2005-04-19 04:14:00,82.452,82.477,82.439,82.449,167600000.0
2005-04-19 04:15:00,82.445,82.48,82.445,82.471,216900000.0
2005-04-19 04:16:00,82.464,82.481,82.442,82.467,220300000.0
2005-04-19 04:17:00,82.474,82.478,82.439,82.455,211100001.0
2005-04-19 04:18:00,82.457,82.464,82.425,82.427,144500000.0
2005-04-19 04:19:00,82.436,82.463,82.431,82.45,169199999.0
2005-04-19 04:20:00,82.43,82.446,82.415,82.43,268499999.0
2005-04-19 04:21:00,82.424,82.458,82.414,82.458,191500000.0
2005-04-19 04:22:00,82.417,82.451,82.417,82.427,131800000.0
2005-04-19 04:23:00,82.442,82.45,82.419,82.427,106400000.0
2005-04-19 04:24:00,82.428,82.452,82.406,82.439,131600000.0
2005-04-19 04:25:00,82.427,82.447,82.403,82.429,139300001.0
2005-04-19 04:26:00,82.457,82.458,82.424,82.434,186900002.0
2005-04-19 04:27:00,82.435,82.452,82.413,82.44,152100000.0
2005-04-19 04:28:00,82.434,82.46,82.43,82.457,162500002.0
2005-04-19 04:29:00,82.452,82.471,82.435,82.435,284299999.0
2005-04-19 04:30:00,82.413,82.472,82.411,82.472,265900002.0
2005-04-19 04:31:00,82.484,82.489,82.449,82.452,211899999.0
2005-04-19 04:32:00,82.442,82.459,82.424,82.439,289699998.0
2005-04-19 04:33:00,82.443,82.47,82.435,82.438,170500001.0
2005-04-19 04:34:00,82.422,82.453,82.418,82.418,208699998.0
2005-04-19 04:35:00,82.408,82.443,82.4,82.415,173300001.0
2005-04-19 04:36:00,82.425,82.428,82.386,82.391,160099999.0
2005-04-19 04:37:00,82.406,82.425,82.388,82.394,144200000.0
2005-04-19 04:38:00,82.421,82.429,82.395,82.401,227999999.0
2005-04-19 04:39:00,82.412,82.421,82.393,82.398,190400002.0
2005-04-19 04:40:00,82.402,82.413,82.381,82.392,232000002.0
2005-04-19 04:41:00,82.393,82.421,82.38,82.408,275700000.0
2005-04-19 04:42:00,82.394,82.417,82.381,82.408,157800000.0
2005-04-19 04:43:00,82.397,82.418,82.382,82.389,153899998.0
2005-04-19 04:44:00,82.415,82.44,82.393,82.424,246899999.0
2005-04-19 04:45:00,82.417,82.451,82.417,82.448,278099998.0
2005-04-19 04:46:00,82.432,82.45,82.416,82.435,259300000.0
2005-04-19 04:47:00,82.438,82.473,82.421,82.453,174800001.0
2005-04-19 04:48:00,82.457,82.48,82.447,82.476,192600000.0
2005-04-19 04:49:00,82.452,82.473,82.403,82.419,183900001.0
2005-04-19 04:50:00,82.408,82.444,82.407,82.42,262099999.0
2005-04-19 04:51:00,82.419,82.435,82.405,82.428,135500001.0
2005-04-19 04:52:00,82.41,82.424,82.385,82.386,226999995.0
2005-04-19 04:53:00,82.415,82.435,82.384,82.397,369299998.0
2005-04-19 04:54:00,82.409,82.414,82.369,82.379,312300000.0
2005-04-19 04:55:00,82.399,82.432,82.385,82.404,187100002.0
2005-04-19 04:56:00,82.395,82.428,82.392,82.41,125400000.0
2005-04-19 04:57:00,82.387,82.414,82.373,82.384,121100002.0
2005-04-19 04:58:00,82.391,82.401,82.36,82.37,230100002.0
2005-04-19 04:59:00,82.389,82.407,82.376,82.386,203999998.0
2005-04-19 05:00:00,82.395,82.413,82.375,82.398,136700003.0
2005-04-19 05:01:00,82.39,82.398,82.365,82.365,257699999.0
2005-04-19 05:02:00,82.422,82.422,82.38,82.385,166399999.0
2005-04-19 05:03:00,82.368,82.404,82.368,82.403,104899999.0
2005-04-19 05:04:00,82.387,82.409,82.381,82.404,212900002.0
2005-04-19 05:05:00,82.389,82.42,82.371,82.387,173600001.0
2005-04-19 05:06:00,82.38,82.401,82.357,82.369,281699999.0
2005-04-19 05:07:00,82.415,82.415,82.383,82.383,184100000.0
2005-04-19 05:08:00,82.417,82.423,82.373,82.373,134499998.0
2005-04-19 05:09:00,82.378,82.406,82.362,82.371,242700001.0
2005-04-19 05:10:00,82.33,82.387,82.321,82.37,192000004.0
2005-04-19 05:11:00,82.39,82.399,82.317,82.317,248699996.0
2005-04-19 05:12:00,82.357,82.38,82.342,82.362,126700000.0
2005-04-19 05:13:00,82.353,82.401,82.35,82.384,165900000.0
2005-04-19 05:14:00,82.342,82.366,82.341,82.365,206100001.0
2005-04-19 05:15:00,82.369,82.371,82.334,82.339,248700002.0
2005-04-19 05:16:00,82.354,82.375,82.319,82.336,202099998.0
2005-04-19 05:17:00,82.363,82.389,82.344,82.37,327499999.0
2005-04-19 05:18:00,82.36,82.361,82.334,82.359,190999998.0
2005-04-19 05:19:00,82.365,82.377,82.335,82.351,208700001.0
2005-04-19 05:20:00,82.348,82.383,82.348,82.383,149500000.0
2005-04-19 05:21:00,82.39,82.409,82.375,82.4,195599999.0
2005-04-19 05:22:00,82.397,82.405,82.369,82.375,362800003.0
2005-04-19 05:23:00,82.37,82.398,82.355,82.376,215300000.0
2005-04-19 05:24:00,82.388,82.409,82.372,82.387,123999999.0
2005-04-19 05:25:00,82.407,82.413,82.368,82.373,138100001.0
2005-04-19 05:26:00,82.384,82.419,82.37,82.391,125599998.0
2005-04-19 05:27:00,82.407,82.416,82.368,82.412,223199999.0
2005-04-19 05:28:00,82.405,82.422,82.333,82.365,127899998.0
2005-04-19 05:29:00,82.368,82.382,82.335,82.362,198300003.0
2005-04-19 05:30:00,82.376,82.396,82.357,82.359,160600001.0
2005-04-19 05:31:00,82.373,82.398,82.337,82.339,209500000.0
2005-04-19 05:32:00,82.344,82.385,82.329,82.332,229500002.0
2005-04-19 05:33:00,82.368,82.368,82.323,82.327,205200002.0
2005-04-19 05:34:00,82.331,82.374,82.331,82.368,182500000.0
2005-04-19 05:35:00,82.358,82.373,82.341,82.352,239899999.0
2005-04-19 05:36:00,82.357,82.369,82.318,82.318,145899995.0
2005-04-19 05:37:00,82.313,82.359,82.313,82.341,199700001.0
2005-04-19 05:38:00,82.352,82.359,82.316,82.337,239700001.0
2005-04-19 05:39:00,82.36,82.36,82.302,82.32,139600000.0
2005-04-19 05:40:00,82.315,82.333,82.292,82.322,237700003.0
2005-04-19 05:41:00,82.306,82.348,82.292,82.348,299999993.0
2005-04-19 05:42:00,82.335,82.353,82.313,82.313,197999998.0
2005-04-19 05:43:00,82.31,82.339,82.307,82.324,237600000.0
2005-04-19 05:44:00,82.337,82.338,82.302,82.302,155900003.0
2005-04-19 05:45:00,82.303,82.34,82.292,82.323,163500000.0
2005-04-19 05:46:00,82.325,82.361,82.325,82.346,200800000.0
2005-04-19 05:47:00,82.317,82.351,82.308,82.33,215499997.0
2005-04-19 05:48:00,82.352,82.371,82.325,82.357,175899997.0
2005-04-19 05:49:00,82.338,82.36,82.317,82.317,182699998.0
2005-04-19 05:50:00,82.338,82.347,82.313,82.318,141299999.0
2005-04-19 05:51:00,82.322,82.34,82.292,82.34,169599999.0
2005-04-19 05:52:00,82.323,82.342,82.295,82.321,205399998.0
2005-04-19 05:53:00,82.315,82.392,82.315,82.34,337899997.0
2005-04-19 05:54:00,82.301,82.36,82.301,82.344,193099999.0
2005-04-19 05:55:00,82.347,82.349,82.317,82.317,143299998.0
2005-04-19 05:56:00,82.352,82.366,82.319,82.319,115200000.0
2005-04-19 05:57:00,82.357,82.357,82.296,82.302,172799998.0
2005-04-19 05:58:00,82.335,82.35,82.292,82.296,161700001.0
2005-04-19 05:59:00,82.34,82.34,82.306,82.312,127500001.0
2005-04-19 06:00:00,82.318,82.382,82.308,82.317,231799999.0
2005-04-19 06:01:00,82.335,82.348,82.312,82.331,205799999.0
2005-04-19 06:02:00,82.345,82.347,82.311,82.328,123200001.0
2005-04-19 06:03:00,82.317,82.346,82.301,82.329,195599998.0
2005-04-19 06:04:00,82.316,82.348,82.298,82.33,163599997.0
2005-04-19 06:05:00,82.327,82.338,82.311,82.325,136699999.0
2005-04-19 06:06:00,82.311,82.334,82.293,82.313,151800000.0
2005-04-19 06:07:00,82.304,82.327,82.292,82.292,152499998.0
2005-04-19 06:08:00,82.345,82.403,82.342,82.369,153399999.0
2005-04-19 06:09:00,82.37,82.388,82.358,82.371,222500002.0
2005-04-19 06:10:00,82.37,82.41,82.358,82.406,128799998.0
2005-04-19 06:11:00,82.405,82.413,82.376,82.383,189200002.0
2005-04-19 06:12:00,82.343,82.413,82.343,82.412,162399999.0
2005-04-19 06:13:00,82.374,82.408,82.368,82.408,168200001.0
2005-04-19 06:14:00,82.4,82.403,82.348,82.359,196800001.0
2005-04-19 06:15:00,82.378,82.403,82.376,82.388,203699999.0
2005-04-19 06:16:00,82.367,82.4,82.358,82.4,200399998.0
2005-04-19 06:17:00,82.402,82.402,82.369,82.383,206499999.0
2005-04-19 06:18:00,82.393,82.425,82.393,82.42,209499998.0
2005-04-19 06:19:00,82.387,82.416,82.372,82.374,116500000.0
2005-04-19 06:20:00,82.396,82.414,82.381,82.395,226500001.0
2005-04-19 06:21:00,82.387,82.416,82.379,82.402,176900001.0
2005-04-19 06:22:00,82.391,82.422,82.383,82.403,255199998.0
2005-04-19 06:23:00,82.383,82.419,82.381,82.41,108600002.0
2005-04-19 06:24:00,82.381,82.411,82.371,82.371,249799998.0
2005-04-19 06:25:00,82.406,82.428,82.372,82.377,216100000.0
2005-04-19 06:26:00,82.363,82.365,82.334,82.353,205700002.0
2005-04-19 06:27:00,82.374,82.391,82.363,82.371,130499999.0
2005-04-19 06:28:00,82.369,82.407,82.332,82.385,205399999.0
2005-04-19 06:29:00,82.345,82.387,82.34,82.364,238900002.0
2005-04-19 06:30:00,82.331,82.378,82.319,82.358,124199999.0
2005-04-19 06:31:00,82.367,82.379,82.33,82.335,103600001.0
2005-04-19 06:32:00,82.366,82.388,82.339,82.366,214799999.0
2005-04-19 06:33:00,82.361,82.395,82.351,82.363,255299995.0
2005-04-19 06:34:00,82.335,82.377,82.335,82.376,190600000.0
2005-04-19 06:35:00,82.35,82.379,82.336,82.362,153100000.0
2005-04-19 06:36:00,82.354,82.374,82.35,82.362,86899999.0
2005-04-19 06:37:00,82.381,82.386,82.358,82.372,200299999.0
2005-04-19 06:38:00,82.361,82.397,82.346,82.36,267400000.0
2005-04-19 06:39:00,82.377,82.377,82.334,82.334,184300001.0
2005-04-19 06:40:00,82.363,82.383,82.323,82.33,174999998.0
2005-04-19 06:41:00,82.342,82.371,82.341,82.371,176499999.0
2005-04-19 06:42:00,82.357,82.372,82.323,82.349,211500002.0
2005-04-19 06:43:00,82.355,82.381,82.343,82.36,230999999.0
2005-04-19 06:44:00,82.365,82.393,82.358,82.371,156800000.0
2005-04-19 06:45:00,82.351,82.372,82.335,82.345,157099998.0
2005-04-19 06:46:00,82.35,82.376,82.341,82.352,196000004.0
2005-04-19 06:47:00,82.337,82.365,82.329,82.362,175400001.0
2005-04-19 06:48:00,82.344,82.351,82.313,82.314,152999999.0
2005-04-19 06:49:00,82.303,82.325,82.288,82.301,266600000.0
2005-04-19 06:50:00,82.315,82.329,82.285,82.303,241899997.0
2005-04-19 06:51:00,82.335,82.335,82.296,82.296,137599997.0
2005-04-19 06:52:00,82.278,82.34,82.275,82.306,166900000.0
2005-04-19 06:53:00,82.309,82.338,82.303,82.314,175900000.0
2005-04-19 06:54:00,82.31,82.335,82.297,82.318,169800000.0
2005-04-19 06:55:00,82.297,82.343,82.297,82.333,175199998.0
2005-04-19 06:56:00,82.319,82.351,82.305,82.337,296199999.0
2005-04-19 06:57:00,82.316,82.339,82.294,82.333,197899997.0
2005-04-19 06:58:00,82.329,82.338,82.306,82.316,281900000.0
2005-04-19 06:59:00,82.316,82.334,82.308,82.327,223599996.0
2005-04-19 07:00:00,82.294,82.333,82.294,82.333,162999999.0
2005-04-19 07:01:00,82.346,82.353,82.292,82.307,282400000.0
2005-04-19 07:02:00,82.33,82.338,82.306,82.313,209700000.0
2005-04-19 07:03:00,82.318,82.344,82.297,82.3,394100000.0
2005-04-19 07:04:00,82.342,82.342,82.306,82.306,170599999.0
2005-04-19 07:05:00,82.331,82.363,82.317,82.338,199699998.0
2005-04-19 07:06:00,82.343,82.363,82.328,82.332,228399999.0
2005-04-19 07:07:00,82.335,82.369,82.321,82.337,142600000.0
2005-04-19 07:08:00,82.343,82.359,82.323,82.34,260300000.0
2005-04-19 07:09:00,82.317,82.353,82.301,82.326,211900002.0
2005-04-19 07:10:00,82.341,82.341,82.292,82.292,132799998.0
2005-04-19 07:11:00,82.322,82.336,82.308,82.312,125300000.0
2005-04-19 07:12:00,82.332,82.346,82.306,82.317,128200001.0
2005-04-19 07:13:00,82.312,82.354,82.304,82.323,143099998.0
2005-04-19 07:14:00,82.311,82.354,82.295,82.335,220600001.0
2005-04-19 07:15:00,82.324,82.333,82.295,82.3,188699997.0
2005-04-19 07:16:00,82.27,82.325,82.27,82.322,220900004.0
2005-04-19 07:17:00,82.296,82.347,82.288,82.343,207899999.0
2005-04-19 07:18:00,82.33,82.345,82.309,82.315,208799999.0
2005-04-19 07:19:00,82.347,82.36,82.317,82.347,208099998.0
2005-04-19 07:20:00,82.313,82.354,82.307,82.336,111800000.0
2005-04-19 07:21:00,82.329,82.357,82.319,82.321,186100000.0
2005-04-19 07:22:00,82.333,82.362,82.318,82.346,202800003.0
2005-04-19 07:23:00,82.347,82.365,82.327,82.327,251799999.0
2005-04-19 07:24:00,82.313,82.358,82.298,82.333,186700001.0
2005-04-19 07:25:00,82.325,82.372,82.325,82.359,220099999.0
2005-04-19 07:26:00,82.334,82.352,82.301,82.327,319999998.0
2005-04-19 07:27:00,82.342,82.354,82.318,82.327,188599996.0
2005-04-19 07:28:00,82.349,82.374,82.336,82.356,157499998.0
2005-04-19 07:29:00,82.35,82.362,82.329,82.331,176399997.0
2005-04-19 07:30:00,82.355,82.371,82.343,82.361,196099996.0
2005-04-19 07:31:00,82.338,82.351,82.312,82.327,167300003.0
2005-04-19 07:32:00,82.348,82.359,82.316,82.318,147900000.0
2005-04-19 07:33:00,82.349,82.361,82.329,82.333,291499997.0
2005-04-19 07:34:00,82.37,82.374,82.337,82.342,145800001.0
2005-04-19 07:35:00,82.326,82.365,82.319,82.348,241799998.0
2005-04-19 07:36:00,82.327,82.356,82.31,82.344,303199994.0
2005-04-19 07:37:00,82.322,82.352,82.316,82.352,136699999.0
2005-04-19 07:38:00,82.303,82.351,82.303,82.332,109099998.0
2005-04-19 07:39:00,82.311,82.334,82.29,82.303,202699997.0
2005-04-19 07:40:00,82.333,82.35,82.308,82.333,149500000.0
2005-04-19 07:41:00,82.35,82.361,82.323,82.324,147100001.0
2005-04-19 07:42:00,82.333,82.36,82.32,82.339,194500001.0
2005-04-19 07:43:00,82.343,82.357,82.318,82.331,129499998.0
2005-04-19 07:44:00,82.332,82.353,82.306,82.321,152099997.0
2005-04-19 07:45:00,82.299,82.353,82.299,82.349,215500001.0
2005-04-19 07:46:00,82.3,82.351,82.3,82.335,184699997.0
2005-04-19 07:47:00,82.312,82.341,82.3,82.341,117399999.0
2005-04-19 07:48:00,82.34,82.355,82.311,82.318,306199996.0
2005-04-19 07:49:00,82.337,82.349,82.303,82.317,254500001.0
2005-04-19 07:50:00,82.334,82.341,82.286,82.286,198400000.0
2005-04-19 07:51:00,82.321,82.357,82.319,82.357,142700001.0
2005-04-19 07:52:00,82.339,82.357,82.3,82.333,243199997.0
2005-04-19 07:53:00,82.334,82.355,82.319,82.35,303299999.0
2005-04-19 07:54:00,82.348,82.377,82.338,82.369,189999998.0
2005-04-19 07:55:00,82.346,82.373,82.332,82.351,272599996.0
2005-04-19 07:56:00,82.349,82.349,82.282,82.29,192399998.0
2005-04-19 07:57:00,82.314,82.353,82.3,82.335,109700002.0
2005-04-19 07:58:00,82.345,82.357,82.324,82.348,175099999.0
2005-04-19 07:59:00,82.335,82.367,82.324,82.327,272599997.0
2005-04-19 08:00:00,82.342,82.359,82.312,82.359,188399998.0
2005-04-19 08:01:00,82.351,82.355,82.321,82.333,153200000.0
2005-04-19 08:02:00,82.315,82.35,82.315,82.347,197299997.0
2005-04-19 08:03:00,82.34,82.374,82.322,82.342,209300003.0
2005-04-19 08:04:00,82.341,82.368,82.325,82.339,196900000.0
2005-04-19 08:05:00,82.334,82.374,82.332,82.351,243500000.0
2005-04-19 08:06:00,82.333,82.345,82.317,82.319,99600000.0
2005-04-19 08:07:00,82.343,82.393,82.336,82.361,242799999.0
2005-04-19 08:08:00,82.366,82.388,82.339,82.369,107700001.0
2005-04-19 08:09:00,82.351,82.395,82.35,82.388,187599999.0
2005-04-19 08:10:00,82.399,82.409,82.375,82.394,170699998.0
2005-04-19 08:11:00,82.38,82.415,82.369,82.397,175000000.0
2005-04-19 08:12:00,82.362,82.422,82.361,82.422,167100001.0
2005-04-19 08:13:00,82.408,82.443,82.399,82.422,162500001.0
2005-04-19 08:14:00,82.462,82.472,82.441,82.472,141900001.0
2005-04-19 08:15:00,82.475,82.475,82.437,82.448,223099999.0
2005-04-19 08:16:00,82.419,82.45,82.41,82.436,249699999.0
2005-04-19 08:17:00,82.436,82.436,82.397,82.402,260299997.0
2005-04-19 08:18:00,82.381,82.407,82.375,82.398,153500000.0
2005-04-19 08:19:00,82.407,82.427,82.396,82.4,172899999.0
2005-04-19 08:20:00,82.429,82.43,82.39,82.394,228500000.0
2005-04-19 08:21:00,82.4,82.414,82.358,82.358,234700001.0
2005-04-19 08:22:00,82.386,82.414,82.377,82.402,274799999.0
2005-04-19 08:23:00,82.372,82.405,82.372,82.398,199900003.0
2005-04-19 08:24:00,82.367,82.387,82.351,82.367,164800001.0
2005-04-19 08:25:00,82.317,82.373,82.317,82.364,181300002.0
2005-04-19 08:26:00,82.353,82.401,82.346,82.355,272100000.0
2005-04-19 08:27:00,82.363,82.405,82.358,82.369,149600001.0
2005-04-19 08:28:00,82.363,82.395,82.347,82.395,250199999.0
2005-04-19 08:29:00,82.373,82.392,82.346,82.368,230699998.0
2005-04-19 08:30:00,82.334,82.39,82.334,82.39,123000000.0
2005-04-19 08:31:00,82.392,82.399,82.367,82.376,278099998.0
2005-04-19 08:32:00,82.386,82.4,82.365,82.365,130000000.0
2005-04-19 08:33:00,82.384,82.407,82.361,82.378,200500001.0
2005-04-19 08:34:00,82.37,82.394,82.352,82.352,171499997.0
2005-04-19 08:35:00,82.346,82.385,82.337,82.36,144000001.0
2005-04-19 08:36:00,82.36,82.392,82.357,82.39,242799999.0
2005-04-19 08:37:00,82.396,82.418,82.344,82.356,216900000.0
2005-04-19 08:38:00,82.362,82.372,82.338,82.355,200999998.0
2005-04-19 08:39:00,82.358,82.381,82.349,82.354,235100002.0
2005-04-19 08:40:00,82.362,82.384,82.353,82.368,279300001.0
2005-04-19 08:41:00,82.352,82.41,82.352,82.393,119999998.0
2005-04-19 08:42:00,82.382,82.411,82.366,82.366,229099999.0
2005-04-19 08:43:00,82.399,82.413,82.374,82.394,214300003.0
2005-04-19 08:44:00,82.362,82.395,82.358,82.391,222699997.0
2005-04-19 08:45:00,82.396,82.419,82.395,82.405,229300000.0
2005-04-19 08:46:00,82.413,82.44,82.387,82.405,168799998.0
2005-04-19 08:47:00,82.375,82.397,82.356,82.366,170500000.0
2005-04-19 08:48:00,82.375,82.377,82.353,82.353,135999999.0
2005-04-19 08:49:00,82.379,82.413,82.368,82.389,221599998.0
2005-04-19 08:50:00,82.379,82.41,82.359,82.376,214799997.0
2005-04-19 08:51:00,82.36,82.382,82.349,82.353,245699999.0
2005-04-19 08:52:00,82.367,82.398,82.361,82.365,290700001.0
2005-04-19 08:53:00,82.364,82.381,82.337,82.362,185400001.0
2005-04-19 08:54:00,82.352,82.385,82.348,82.37,177199998.0
2005-04-19 08:55:00,82.347,82.375,82.346,82.363,203699996.0
2005-04-19 08:56:00,82.341,82.377,82.338,82.363,122999998.0
2005-04-19 08:57:00,82.347,82.365,82.319,82.319,166499998.0
2005-04-19 08:58:00,82.309,82.338,82.307,82.331,197300000.0
2005-04-19 08:59:00,82.331,82.356,82.322,82.336,246900001.0
2005-04-19 09:00:00,82.322,82.361,82.322,82.361,243199997.0
2005-04-19 09:01:00,82.342,82.38,82.336,82.358,167400001.0
2005-04-19 09:02:00,82.35,82.369,82.332,82.342,103300000.0
2005-04-19 09:03:00,82.328,82.36,82.326,82.344,295300000.0
2005-04-19 09:04:00,82.321,82.359,82.311,82.329,234899998.0
2005-04-19 09:05:00,82.346,82.379,82.339,82.345,160599998.0
2005-04-19 09:06:00,82.33,82.363,82.324,82.363,176299999.0
2005-04-19 09:07:00,82.349,82.358,82.324,82.328,103800000.0
2005-04-19 09:08:00,82.341,82.358,82.335,82.335,138999999.0
2005-04-19 09:09:00,82.337,82.365,82.323,82.357,227200003.0
2005-04-19 09:10:00,82.336,82.349,82.302,82.323,193699999.0
2005-04-19 09:11:00,82.338,82.357,82.33,82.352,201899997.0
2005-04-19 09:12:00,82.335,82.359,82.32,82.334,197699997.0
2005-04-19 09:13:00,82.331,82.365,82.316,82.364,232099999.0
2005-04-19 09:14:00,82.373,82.38,82.34,82.345,138300001.0
2005-04-19 09:15:00,82.348,82.368,82.33,82.341,176699999.0
2005-04-19 09:16:00,82.339,82.367,82.337,82.355,241200003.0
2005-04-19 09:17:00,82.328,82.353,82.305,82.318,294199997.0
2005-04-19 09:18:00,82.303,82.311,82.277,82.289,187000001.0
2005-04-19 09:19:00,82.286,82.322,82.277,82.302,213100002.0
2005-04-19 09:20:00,82.309,82.342,82.294,82.325,195899995.0
2005-04-19 09:21:00,82.343,82.362,82.324,82.333,184699999.0
2005-04-19 09:22:00,82.342,82.342,82.295,82.306,99800000.0
2005-04-19 09:23:00,82.313,82.345,82.313,82.335,185700001.0
2005-04-19 09:24:00,82.339,82.36,82.31,82.33,262700002.0
2005-04-19 09:25:00,82.352,82.374,82.29,82.303,139300000.0
2005-04-19 09:26:00,82.317,82.336,82.303,82.311,239899998.0
2005-04-19 09:27:00,82.302,82.324,82.288,82.3,211100002.0
2005-04-19 09:28:00,82.292,82.305,82.258,82.27,114800000.0
2005-04-19 09:29:00,82.275,82.304,82.262,82.282,80700000.0
2005-04-19 09:30:00,82.298,82.319,82.275,82.275,198800000.0
2005-04-19 09:31:00,82.31,82.347,82.296,82.316,218300000.0
2005-04-19 09:32:00,82.307,82.34,82.307,82.338,159400002.0
2005-04-19 09:33:00,82.31,82.339,82.31,82.329,165500000.0
2005-04-19 09:34:00,82.294,82.33,82.294,82.315,358899998.0
2005-04-19 09:35:00,82.3,82.324,82.294,82.296,318000001.0
2005-04-19 09:36:00,82.294,82.314,82.279,82.293,175600001.0
2005-04-19 09:37:00,82.289,82.311,82.275,82.29,112100000.0
2005-04-19 09:38:00,82.32,82.322,82.285,82.285,161700001.0
2005-04-19 09:39:00,82.296,82.301,82.268,82.287,116499999.0
2005-04-19 09:40:00,82.271,82.309,82.271,82.299,114800001.0
2005-04-19 09:41:00,82.304,82.33,82.271,82.292,123799998.0
2005-04-19 09:42:00,82.286,82.294,82.265,82.271,153499999.0
2005-04-19 09:43:00,82.284,82.299,82.266,82.285,146900002.0
2005-04-19 09:44:00,82.272,82.301,82.253,82.287,268300002.0
2005-04-19 09:45:00,82.262,82.289,82.262,82.276,148899999.0
2005-04-19 09:46:00,82.267,82.284,82.244,82.262,342200003.0
2005-04-19 09:47:00,82.258,82.286,82.248,82.268,147600002.0
2005-04-19 09:48:00,82.297,82.324,82.27,82.27,136000000.0
2005-04-19 09:49:00,82.287,82.3,82.264,82.286,179399999.0
2005-04-19 09:50:00,82.265,82.291,82.26,82.281,176400000.0
2005-04-19 09:51:00,82.254,82.307,82.254,82.298,110800000.0
2005-04-19 09:52:00,82.255,82.316,82.255,82.295,157499999.0
2005-04-19 09:53:00,82.283,82.305,82.276,82.302,170499999.0
2005-04-19 09:54:00,82.273,82.311,82.258,82.289,249300002.0
2005-04-19 09:55:00,82.266,82.29,82.231,82.246,245500002.0
2005-04-19 09:56:00,82.257,82.272,82.234,82.251,210400000.0
2005-04-19 09:57:00,82.267,82.294,82.255,82.28,147000001.0
2005-04-19 09:58:00,82.273,82.307,82.261,82.29,167400001.0
2005-04-19 09:59:00,82.312,82.34,82.278,82.278,180800003.0
2005-04-19 10:00:00,82.285,82.314,82.265,82.284,132000002.0
2005-04-19 10:01:00,82.286,82.315,82.281,82.295,225600001.0
2005-04-19 10:02:00,82.286,82.315,82.286,82.315,200600002.0
2005-04-19 10:03:00,82.306,82.326,82.292,82.307,192699999.0
2005-04-19 10:04:00,82.291,82.315,82.282,82.292,211799997.0
2005-04-19 10:05:00,82.291,82.314,82.277,82.307,156000001.0
2005-04-19 10:06:00,82.309,82.323,82.288,82.303,221399996.0
2005-04-19 10:07:00,82.322,82.329,82.292,82.292,264800004.0
2005-04-19 10:08:00,82.291,82.314,82.272,82.29,316099999.0
2005-04-19 10:09:00,82.277,82.331,82.277,82.323,171200000.0
2005-04-19 10:10:00,82.329,82.34,82.298,82.306,167400002.0
2005-04-19 10:11:00,82.328,82.363,82.328,82.337,181700002.0
2005-04-19 10:12:00,82.318,82.346,82.303,82.344,238499999.0
2005-04-19 10:13:00,82.357,82.37,82.333,82.352,216200002.0
2005-04-19 10:14:00,82.327,82.369,82.325,82.369,246800002.0
2005-04-19 10:15:00,82.38,82.393,82.359,82.393,207599998.0
2005-04-19 10:16:00,82.383,82.424,82.362,82.403,135499997.0
2005-04-19 10:17:00,82.424,82.439,82.392,82.396,165099999.0
2005-04-19 10:18:00,82.411,82.422,82.385,82.395,150400000.0
2005-04-19 10:19:00,82.415,82.43,82.38,82.38,176499999.0
2005-04-19 10:20:00,82.386,82.404,82.372,82.402,186300000.0
2005-04-19 10:21:00,82.399,82.423,82.381,82.408,148400002.0
2005-04-19 10:22:00,82.406,82.416,82.383,82.385,257500002.0
2005-04-19 10:23:00,82.397,82.41,82.347,82.36,177399996.0
2005-04-19 10:24:00,82.36,82.384,82.351,82.372,188899999.0
2005-04-19 10:25:00,82.387,82.405,82.357,82.362,126499998.0
2005-04-19 10:26:00,82.36,82.413,82.36,82.403,172700003.0
2005-04-19 10:27:00,82.411,82.411,82.361,82.364,282099998.0
2005-04-19 10:28:00,82.373,82.392,82.354,82.372,259799994.0
2005-04-19 10:29:00,82.365,82.388,82.354,82.366,273800000.0
2005-04-19 10:30:00,82.399,82.407,82.365,82.367,161999999.0
2005-04-19 10:31:00,82.371,82.396,82.36,82.378,227200003.0
2005-04-19 10:32:00,82.363,82.386,82.347,82.366,171799999.0
2005-04-19 10:33:00,82.377,82.399,82.354,82.36,283399998.0
2005-04-19 10:34:00,82.42,82.432,82.388,82.388,172000003.0
2005-04-19 10:35:00,82.377,82.438,82.372,82.399,229000000.0
2005-04-19 10:36:00,82.403,82.43,82.393,82.397,188899999.0
2005-04-19 10:37:00,82.405,82.446,82.388,82.42,88900000.0
2005-04-19 10:38:00,82.466,82.475,82.419,82.419,272100002.0
2005-04-19 10:39:00,82.429,82.455,82.412,82.412,154399999.0
2005-04-19 10:40:00,82.419,82.452,82.417,82.43,147799998.0
2005-04-19 10:41:00,82.444,82.461,82.425,82.44,346999999.0
2005-04-19 10:42:00,82.438,82.438,82.393,82.399,368399998.0
2005-04-19 10:43:00,82.407,82.439,82.398,82.412,171800002.0
2005-04-19 10:44:00,82.4,82.444,82.393,82.425,198700000.0
2005-04-19 10:45:00,82.438,82.447,82.412,82.421,239799999.0
2005-04-19 10:46:00,82.428,82.437,82.408,82.422,164299999.0
2005-04-19 10:47:00,82.415,82.45,82.411,82.436,164500001.0
2005-04-19 10:48:00,82.424,82.457,82.412,82.428,209399999.0
2005-04-19 10:49:00,82.43,82.445,82.414,82.434,158300000.0
2005-04-19 10:50:00,82.431,82.431,82.372,82.372,182099998.0
2005-04-19 10:51:00,82.407,82.419,82.356,82.356,239200000.0
2005-04-19 10:52:00,82.368,82.394,82.346,82.346,276599995.0
2005-04-19 10:53:00,82.36,82.381,82.352,82.37,218500002.0
2005-04-19 10:54:00,82.351,82.381,82.35,82.381,144600000.0
2005-04-19 10:55:00,82.37,82.375,82.342,82.343,264599996.0
2005-04-19 10:56:00,82.363,82.372,82.338,82.351,259600002.0
2005-04-19 10:57:00,82.35,82.382,82.348,82.372,174300001.0
2005-04-19 10:58:00,82.362,82.369,82.322,82.329,153299999.0
2005-04-19 10:59:00,82.359,82.374,82.338,82.349,238700002.0
2005-04-19 11:00:00,82.326,82.37,82.278,82.365,209400002.0
2005-04-19 11:01:00,82.366,82.387,82.346,82.361,282800001.0
2005-04-19 11:02:00,82.345,82.381,82.344,82.368,142200000.0
2005-04-19 11:03:00,82.319,82.392,82.319,82.382,141099998.0
2005-04-19 11:04:00,82.387,82.404,82.352,82.357,104000000.0
2005-04-19 11:05:00,82.36,82.374,82.342,82.35,305699997.0
2005-04-19 11:06:00,82.353,82.377,82.34,82.343,186499999.0
2005-04-19 11:07:00,82.38,82.39,82.344,82.359,273999997.0
2005-04-19 11:08:00,82.368,82.388,82.343,82.348,302499998.0
2005-04-19 11:09:00,82.365,82.38,82.349,82.371,162900002.0
2005-04-19 11:10:00,82.367,82.396,82.358,82.368,192899997.0
2005-04-19 11:11:00,82.367,82.388,82.351,82.366,177400001.0
2005-04-19 11:12:00,82.346,82.409,82.346,82.409,167500001.0
2005-04-19 11:13:00,82.377,82.425,82.368,82.408,202899999.0
2005-04-19 11:14:00,82.379,82.416,82.377,82.391,91300000.0
2005-04-19 11:15:00,82.406,82.422,82.376,82.377,198600000.0
2005-04-19 11:16:00,82.379,82.405,82.361,82.402,206399996.0
2005-04-19 11:17:00,82.38,82.41,82.369,82.393,216999993.0
2005-04-19 11:18:00,82.374,82.418,82.362,82.392,202299998.0
2005-04-19 11:19:00,82.398,82.428,82.376,82.391,122999999.0
2005-04-19 11:20:00,82.403,82.444,82.396,82.429,238500001.0
2005-04-19 11:21:00,82.437,82.46,82.43,82.456,196000001.0
2005-04-19 11:22:00,82.409,82.445,82.409,82.436,240100002.0
2005-04-19 11:23:00,82.416,82.45,82.415,82.435,150599999.0
2005-04-19 11:24:00,82.408,82.436,82.388,82.4,234199998.0
2005-04-19 11:25:00,82.383,82.421,82.369,82.399,224700000.0
2005-04-19 11:26:00,82.393,82.41,82.373,82.387,98199999.0
2005-04-19 11:27:00,82.387,82.409,82.365,82.365,205800000.0
2005-04-19 11:28:00,82.369,82.404,82.358,82.372,211099999.0
2005-04-19 11:29:00,82.389,82.42,82.386,82.413,285500001.0
2005-04-19 11:30:00,82.397,82.427,82.383,82.394,191099998.0
2005-04-19 11:31:00,82.389,82.421,82.377,82.416,148199998.0
2005-04-19 11:32:00,82.385,82.431,82.385,82.425,271600002.0
2005-04-19 11:33:00,82.407,82.438,82.407,82.435,183499997.0
2005-04-19 11:34:00,82.419,82.439,82.402,82.412,140800000.0
2005-04-19 11:35:00,82.42,82.45,82.408,82.435,154800003.0
2005-04-19 11:36:00,82.425,82.429,82.4,82.403,160099998.0
2005-04-19 11:37:00,82.41,82.423,82.398,82.408,337900000.0
2005-04-19 11:38:00,82.406,82.427,82.39,82.412,244499999.0
2005-04-19 11:39:00,82.419,82.433,82.401,82.407,185300002.0
2005-04-19 11:40:00,82.356,82.415,82.356,82.397,135700000.0
2005-04-19 11:41:00,82.384,82.41,82.373,82.39,244499997.0
2005-04-19 11:42:00,82.37,82.408,82.37,82.393,259399998.0
2005-04-19 11:43:00,82.413,82.413,82.379,82.383,188799997.0
2005-04-19 11:44:00,82.371,82.404,82.363,82.38,281999996.0
2005-04-19 11:45:00,82.391,82.396,82.344,82.371,164300001.0
2005-04-19 11:46:00,82.349,82.419,82.349,82.419,224399997.0
2005-04-19 11:47:00,82.392,82.419,82.362,82.375,125300000.0
2005-04-19 11:48:00,82.356,82.37,82.329,82.337,158400000.0
2005-04-19 11:49:00,82.308,82.368,82.308,82.34,230200001.0
2005-04-19 11:50:00,82.304,82.35,82.304,82.336,180899998.0
2005-04-19 11:51:00,82.324,82.355,82.299,82.346,314299998.0
2005-04-19 11:52:00,82.343,82.345,82.296,82.296,275700000.0
2005-04-19 11:53:00,82.315,82.357,82.315,82.353,194699999.0
2005-04-19 11:54:00,82.338,82.358,82.312,82.32,163899999.0
2005-04-19 11:55:00,82.33,82.333,82.301,82.304,167300000.0
2005-04-19 11:56:00,82.309,82.334,82.299,82.299,163900001.0
2005-04-19 11:57:00,82.304,82.332,82.297,82.32,165599999.0
2005-04-19 11:58:00,82.288,82.304,82.266,82.28,275699997.0
2005-04-19 11:59:00,82.28,82.309,82.256,82.306,227799998.0
2005-04-19 12:00:00,82.296,82.322,82.277,82.283,179400000.0
2005-04-19 12:01:00,82.288,82.309,82.274,82.274,164100000.0
2005-04-19 12:02:00,82.265,82.296,82.256,82.296,221899997.0
2005-04-19 12:03:00,82.307,82.309,82.264,82.287,251700001.0
2005-04-19 12:04:00,82.266,82.285,82.247,82.262,179300000.0
2005-04-19 12:05:00,82.289,82.294,82.26,82.267,167199997.0
2005-04-19 12:06:00,82.302,82.305,82.277,82.285,274299996.0
2005-04-19 12:07:00,82.293,82.317,82.239,82.296,246599997.0
2005-04-19 12:08:00,82.283,82.32,82.283,82.3,114799999.0
2005-04-19 12:09:00,82.3,82.3,82.272,82.293,122599999.0
2005-04-19 12:10:00,82.283,82.332,82.283,82.332,132900001.0
2005-04-19 12:11:00,82.298,82.331,82.286,82.308,178299998.0
2005-04-19 12:12:00,82.32,82.332,82.298,82.307,190300001.0
2005-04-19 12:13:00,82.323,82.345,82.311,82.311,90100000.0
2005-04-19 12:14:00,82.315,82.348,82.315,82.343,257300000.0
2005-04-19 12:15:00,82.342,82.352,82.317,82.318,306400001.0
2005-04-19 12:16:00,82.315,82.345,82.304,82.318,175600002.0
2005-04-19 12:17:00,82.331,82.374,82.32,82.374,142000002.0
2005-04-19 12:18:00,82.375,82.403,82.354,82.359,302699995.0
2005-04-19 12:19:00,82.343,82.379,82.34,82.36,157000000.0
2005-04-19 12:20:00,82.353,82.381,82.34,82.367,275100000.0
2005-04-19 12:21:00,82.339,82.374,82.336,82.356,194699994.0
2005-04-19 12:22:00,82.35,82.385,82.335,82.357,201500002.0
2005-04-19 12:23:00,82.355,82.384,82.348,82.374,157400003.0
2005-04-19 12:24:00,82.366,82.386,82.349,82.35,191900000.0
2005-04-19 12:25:00,82.367,82.374,82.345,82.347,244299999.0
2005-04-19 12:26:00,82.36,82.384,82.342,82.358,264100001.0
2005-04-19 12:27:00,82.338,82.367,82.33,82.367,165700000.0
2005-04-19 12:28:00,82.368,82.395,82.346,82.346,191399999.0
2005-04-19 12:29:00,82.362,82.372,82.327,82.347,320799998.0
2005-04-19 12:30:00,82.359,82.384,82.345,82.36,219299997.0
2005-04-19 12:31:00,82.369,82.392,82.354,82.388,157499999.0
2005-04-19 12:32:00,82.365,82.406,82.362,82.365,234199999.0
2005-04-19 12:33:00,82.357,82.396,82.35,82.364,373199999.0
2005-04-19 12:34:00,82.355,82.388,82.338,82.385,174499998.0
2005-04-19 12:35:00,82.374,82.392,82.354,82.368,239899996.0
2005-04-19 12:36:00,82.347,82.367,82.323,82.35,208300002.0
2005-04-19 12:37:00,82.314,82.345,82.307,82.342,160300000.0
2005-04-19 12:38:00,82.341,82.353,82.333,82.334,144400001.0
2005-04-19 12:39:00,82.32,82.341,82.306,82.325,222999999.0
2005-04-19 12:40:00,82.338,82.338,82.315,82.333,189199998.0
2005-04-19 12:41:00,82.338,82.345,82.313,82.325,156399999.0
2005-04-19 12:42:00,82.313,82.333,82.313,82.33,139200000.0
2005-04-19 12:43:00,82.32,82.331,82.296,82.296,325899999.0
2005-04-19 12:44:00,82.284,82.332,82.284,82.33,156999998.0
2005-04-19 12:45:00,82.321,82.336,82.306,82.328,122200000.0
2005-04-19 12:46:00,82.274,82.311,82.274,82.286,234099999.0
2005-04-19 12:47:00,82.299,82.321,82.265,82.296,156399999.0
2005-04-19 12:48:00,82.307,82.327,82.295,82.318,116399999.0
2005-04-19 12:49:00,82.306,82.324,82.294,82.319,312099996.0
2005-04-19 12:50:00,82.301,82.325,82.297,82.325,161900003.0
2005-04-19 12:51:00,82.349,82.349,82.311,82.328,232499997.0
2005-04-19 12:52:00,82.325,82.343,82.309,82.32,163900001.0
2005-04-19 12:53:00,82.289,82.323,82.273,82.287,107700000.0
2005-04-19 12:54:00,82.316,82.338,82.308,82.33,224799997.0
2005-04-19 12:55:00,82.328,82.372,82.328,82.363,127799999.0
2005-04-19 12:56:00,82.339,82.375,82.339,82.359,153600000.0
2005-04-19 12:57:00,82.356,82.386,82.356,82.381,337300003.0
2005-04-19 12:58:00,82.391,82.392,82.367,82.372,234800002.0
2005-04-19 12:59:00,82.347,82.372,82.322,82.326,308900002.0
2005-04-19 13:00:00,82.319,82.357,82.311,82.338,131300002.0
2005-04-19 13:01:00,82.382,82.396,82.367,82.374,283900002.0
2005-04-19 13:02:00,82.379,82.385,82.337,82.337,274699997.0
2005-04-19 13:03:00,82.339,82.385,82.331,82.365,246799999.0
2005-04-19 13:04:00,82.352,82.385,82.345,82.361,210699996.0
2005-04-19 13:05:00,82.343,82.368,82.318,82.328,194800002.0
2005-04-19 13:06:00,82.332,82.359,82.325,82.359,185999999.0
2005-04-19 13:07:00,82.346,82.371,82.33,82.364,230899997.0
2005-04-19 13:08:00,82.36,82.371,82.32,82.355,193500000.0
2005-04-19 13:09:00,82.361,82.398,82.351,82.365,300300005.0
2005-04-19 13:10:00,82.365,82.392,82.358,82.374,156399999.0
2005-04-19 13:11:00,82.37,82.393,82.352,82.393,223400004.0
2005-04-19 13:12:00,82.397,82.399,82.356,82.377,207700000.0
2005-04-19 13:13:00,82.393,82.396,82.362,82.377,141499997.0
2005-04-19 13:14:00,82.392,82.404,82.348,82.348,150500001.0
2005-04-19 13:15:00,82.358,82.389,82.338,82.362,275600001.0
2005-04-19 13:16:00,82.373,82.408,82.37,82.408,163699999.0
2005-04-19 13:17:00,82.412,82.442,82.393,82.428,278799996.0
2005-04-19 13:18:00,82.419,82.439,82.408,82.436,166399998.0
2005-04-19 13:19:00,82.421,82.441,82.394,82.395,317200002.0
2005-04-19 13:20:00,82.407,82.426,82.386,82.412,321200000.0
2005-04-19 13:21:00,82.429,82.439,82.403,82.403,312199997.0
2005-04-19 13:22:00,82.429,82.432,82.395,82.405,270700000.0
2005-04-19 13:23:00,82.392,82.427,82.392,82.423,203299995.0
2005-04-19 13:24:00,82.409,82.431,82.39,82.42,170200000.0
2005-04-19 13:25:00,82.422,82.445,82.419,82.443,236399996.0
2005-04-19 13:26:00,82.436,82.446,82.414,82.426,173199998.0
2005-04-19 13:27:00,82.435,82.454,82.417,82.424,227399995.0
2005-04-19 13:28:00,82.437,82.45,82.419,82.446,202799997.0
2005-04-19 13:29:00,82.448,82.456,82.408,82.418,152699998.0
2005-04-19 13:30:00,82.426,82.444,82.403,82.405,202999999.0
2005-04-19 13:31:00,82.393,82.425,82.378,82.425,329400001.0
2005-04-19 13:32:00,82.413,82.438,82.405,82.418,117700002.0
2005-04-19 13:33:00,82.441,82.458,82.404,82.414,163999998.0
2005-04-19 13:34:00,82.409,82.417,82.393,82.393,288799995.0
2005-04-19 13:35:00,82.425,82.431,82.401,82.417,134400000.0
2005-04-19 13:36:00,82.432,82.433,82.373,82.384,274600003.0
2005-04-19 13:37:00,82.41,82.41,82.371,82.378,250199998.0
2005-04-19 13:38:00,82.377,82.413,82.373,82.378,123699998.0
2005-04-19 13:39:00,82.392,82.405,82.352,82.375,192499999.0
2005-04-19 13:40:00,82.368,82.426,82.367,82.41,252600000.0
2005-04-19 13:41:00,82.402,82.417,82.37,82.371,170499999.0
2005-04-19 13:42:00,82.36,82.4,82.36,82.382,191799998.0
2005-04-19 13:43:00,82.394,82.415,82.375,82.381,200499999.0
2005-04-19 13:44:00,82.389,82.438,82.389,82.435,143800000.0
2005-04-19 13:45:00,82.429,82.445,82.396,82.423,325600002.0
2005-04-19 13:46:00,82.436,82.441,82.372,82.389,240999998.0
2005-04-19 13:47:00,82.404,82.458,82.404,82.458,163999999.0
2005-04-19 13:48:00,82.449,82.452,82.408,82.408,315700000.0
2005-04-19 13:49:00,82.433,82.451,82.407,82.419,234800000.0
2005-04-19 13:50:00,82.405,82.441,82.388,82.424,228399999.0
2005-04-19 13:51:00,82.432,82.441,82.418,82.418,237000000.0
2005-04-19 13:52:00,82.423,82.452,82.42,82.447,353999999.0
2005-04-19 13:53:00,82.448,82.501,82.431,82.486,194800000.0
2005-04-19 13:54:00,82.468,82.483,82.448,82.454,165500000.0
2005-04-19 13:55:00,82.457,82.483,82.441,82.452,271800000.0
2005-04-19 13:56:00,82.445,82.458,82.422,82.431,283000001.0
2005-04-19 13:57:00,82.46,82.475,82.436,82.472,252800001.0
2005-04-19 13:58:00,82.455,82.468,82.428,82.447,151400001.0
2005-04-19 13:59:00,82.441,82.468,82.425,82.467,206999999.0
2005-04-19 14:00:00,82.428,82.456,82.42,82.453,245500000.0
2005-04-19 14:01:00,82.452,82.458,82.416,82.441,178399996.0
2005-04-19 14:02:00,82.419,82.444,82.407,82.422,206799998.0
2005-04-19 14:03:00,82.43,82.454,82.381,82.4,171900001.0
2005-04-19 14:04:00,82.394,82.416,82.382,82.413,120400002.0
2005-04-19 14:05:00,82.422,82.436,82.399,82.416,250000001.0
2005-04-19 14:06:00,82.407,82.431,82.392,82.41,215699996.0
2005-04-19 14:07:00,82.406,82.428,82.364,82.37,219600000.0
2005-04-19 14:08:00,82.343,82.366,82.337,82.358,81500001.0
2005-04-19 14:09:00,82.367,82.385,82.316,82.324,248300000.0
2005-04-19 14:10:00,82.312,82.34,82.309,82.32,239300005.0
2005-04-19 14:11:00,82.316,82.355,82.313,82.318,238599999.0
2005-04-19 14:12:00,82.32,82.325,82.285,82.3,180699999.0
2005-04-19 14:13:00,82.287,82.326,82.287,82.319,217400002.0
2005-04-19 14:14:00,82.309,82.331,82.292,82.313,260900000.0
2005-04-19 14:15:00,82.298,82.319,82.274,82.282,302700001.0
2005-04-19 14:16:00,82.273,82.308,82.269,82.283,214599997.0
2005-04-19 14:17:00,82.295,82.311,82.283,82.294,95199999.0
2005-04-19 14:18:00,82.274,82.306,82.269,82.288,160100002.0
2005-04-19 14:19:00,82.265,82.318,82.265,82.299,201800001.0
2005-04-19 14:20:00,82.297,82.322,82.292,82.314,176600003.0
2005-04-19 14:21:00,82.331,82.345,82.306,82.306,188800000.0
2005-04-19 14:22:00,82.329,82.331,82.293,82.297,239900000.0
2005-04-19 14:23:00,82.329,82.345,82.312,82.331,218100003.0
2005-04-19 14:24:00,82.319,82.378,82.319,82.365,173799998.0
2005-04-19 14:25:00,82.339,82.368,82.338,82.368,158400001.0
2005-04-19 14:26:00,82.371,82.371,82.322,82.33,158300001.0
2005-04-19 14:27:00,82.333,82.382,82.318,82.341,149800000.0
2005-04-19 14:28:00,82.342,82.36,82.314,82.314,152199998.0
2005-04-19 14:29:00,82.315,82.339,82.303,82.329,210899999.0
2005-04-19 14:30:00,82.287,82.345,82.287,82.305,252800000.0
2005-04-19 14:31:00,82.278,82.337,82.271,82.324,163000001.0
2005-04-19 14:32:00,82.31,82.34,82.288,82.3,201299998.0
2005-04-19 14:33:00,82.297,82.337,82.278,82.294,214399995.0
2005-04-19 14:34:00,82.31,82.322,82.284,82.305,101000000.0
2005-04-19 14:35:00,82.29,82.337,82.285,82.295,196299998.0
2005-04-19 14:36:00,82.326,82.342,82.297,82.32,271199997.0
2005-04-19 14:37:00,82.32,82.35,82.305,82.327,271899995.0
2005-04-19 14:38:00,82.303,82.339,82.299,82.308,150499999.0
2005-04-19 14:39:00,82.311,82.323,82.293,82.305,166599998.0
2005-04-19 14:40:00,82.278,82.338,82.277,82.319,239900001.0
2005-04-19 14:41:00,82.275,82.305,82.228,82.296,209399998.0
2005-04-19 14:42:00,82.288,82.309,82.274,82.279,158599998.0
2005-04-19 14:43:00,82.309,82.32,82.286,82.286,166899998.0
2005-04-19 14:44:00,82.319,82.319,82.266,82.3,220200000.0
2005-04-19 14:45:00,82.292,82.305,82.265,82.279,249900003.0
2005-04-19 14:46:00,82.282,82.305,82.278,82.299,216600000.0
2005-04-19 14:47:00,82.284,82.309,82.278,82.297,217600001.0
2005-04-19 14:48:00,82.293,82.299,82.268,82.291,237300001.0
2005-04-19 14:49:00,82.285,82.301,82.267,82.267,132599998.0
2005-04-19 14:50:00,82.276,82.285,82.244,82.256,141100001.0
2005-04-19 14:51:00,82.246,82.284,82.237,82.263,231899997.0
2005-04-19 14:52:00,82.262,82.282,82.251,82.273,128800001.0
2005-04-19 14:53:00,82.268,82.28,82.249,82.256,217400000.0
2005-04-19 14:54:00,82.264,82.283,82.252,82.264,90700000.0
2005-04-19 14:55:00,82.235,82.267,82.234,82.264,181199999.0
2005-04-19 14:56:00,82.274,82.285,82.248,82.258,96400000.0
2005-04-19 14:57:00,82.279,82.3,82.261,82.27,152700001.0
2005-04-19 14:58:00,82.27,82.274,82.243,82.268,256799999.0
2005-04-19 14:59:00,82.268,82.29,82.25,82.269,181699999.0
2005-04-19 15:00:00,82.267,82.295,82.23,82.243,201600001.0
2005-04-19 15:01:00,82.256,82.273,82.238,82.247,273899997.0
2005-04-19 15:02:00,82.28,82.299,82.263,82.272,181899998.0
2005-04-19 15:03:00,82.282,82.297,82.258,82.259,135400000.0
2005-04-19 15:04:00,82.276,82.293,82.251,82.27,162500002.0
2005-04-19 15:05:00,82.291,82.293,82.263,82.277,250700001.0
2005-04-19 15:06:00,82.251,82.271,82.229,82.251,200799996.0
2005-04-19 15:07:00,82.257,82.274,82.209,82.234,167800001.0
2005-04-19 15:08:00,82.246,82.27,82.211,82.239,155100000.0
2005-04-19 15:09:00,82.234,82.259,82.18,82.225,194899997.0
2005-04-19 15:10:00,82.225,82.24,82.189,82.196,270299997.0
2005-04-19 15:11:00,82.197,82.211,82.182,82.194,241700004.0
2005-04-19 15:12:00,82.181,82.219,82.163,82.173,273600000.0
2005-04-19 15:13:00,82.153,82.196,82.134,82.145,189700001.0
2005-04-19 15:14:00,82.148,82.189,82.148,82.165,312699999.0
2005-04-19 15:15:00,82.162,82.19,82.162,82.179,190599999.0
2005-04-19 15:16:00,82.177,82.198,82.161,82.161,198199997.0
2005-04-19 15:17:00,82.168,82.205,82.151,82.183,216800000.0
2005-04-19 15:18:00,82.175,82.207,82.164,82.189,256700004.0
2005-04-19 15:19:00,82.164,82.192,82.144,82.182,261600001.0
2005-04-19 15:20:00,82.169,82.19,82.142,82.153,120400001.0
2005-04-19 15:21:00,82.132,82.16,82.122,82.154,260300002.0
2005-04-19 15:22:00,82.131,82.156,82.124,82.148,214100000.0
2005-04-19 15:23:00,82.15,82.159,82.116,82.116,139900000.0
2005-04-19 15:24:00,82.106,82.133,82.097,82.128,143800001.0
2005-04-19 15:25:00,82.126,82.158,82.111,82.139,133199998.0
2005-04-19 15:26:00,82.171,82.181,82.158,82.168,230299997.0
2005-04-19 15:27:00,82.161,82.174,82.13,82.13,170600001.0
2005-04-19 15:28:00,82.116,82.15,82.116,82.137,194899998.0
2005-04-19 15:29:00,82.154,82.181,82.128,82.169,299400004.0
2005-04-19 15:30:00,82.138,82.168,82.133,82.146,150300000.0
2005-04-19 15:31:00,82.167,82.172,82.14,82.148,222700000.0
2005-04-19 15:32:00,82.093,82.12,82.083,82.089,185100000.0
2005-04-19 15:33:00,82.073,82.111,82.069,82.089,146499997.0
2005-04-19 15:34:00,82.082,82.128,82.082,82.128,198599999.0
2005-04-19 15:35:00,82.103,82.132,82.093,82.108,157999999.0
2005-04-19 15:36:00,82.094,82.122,82.091,82.1,181599999.0
2005-04-19 15:37:00,82.117,82.132,82.095,82.118,173900001.0
2005-04-19 15:38:00,82.117,82.132,82.096,82.124,177199998.0
2005-04-19 15:39:00,82.099,82.132,82.098,82.122,189900001.0
2005-04-19 15:40:00,82.089,82.124,82.066,82.113,169500002.0
2005-04-19 15:41:00,82.107,82.134,82.103,82.114,267700003.0
2005-04-19 15:42:00,82.13,82.155,82.113,82.138,246199999.0
2005-04-19 15:43:00,82.12,82.154,82.115,82.131,278399994.0
2005-04-19 15:44:00,82.123,82.148,82.093,82.117,162000001.0
2005-04-19 15:45:00,82.177,82.183,82.146,82.146,285200000.0
2005-04-19 15:46:00,82.168,82.197,82.146,82.178,206099999.0
2005-04-19 15:47:00,82.204,82.226,82.187,82.211,385099999.0
2005-04-19 15:48:00,82.224,82.224,82.181,82.207,148899999.0
2005-04-19 15:49:00,82.198,82.217,82.188,82.188,243000002.0
2005-04-19 15:50:00,82.203,82.219,82.188,82.199,127300000.0
2005-04-19 15:51:00,82.175,82.197,82.158,82.175,228699999.0
2005-04-19 15:52:00,82.124,82.152,82.103,82.114,321099996.0
2005-04-19 15:53:00,82.088,82.117,82.086,82.1,204799997.0
2005-04-19 15:54:00,82.085,82.093,82.056,82.074,190100001.0
2005-04-19 15:55:00,82.053,82.084,82.041,82.049,155999999.0
2005-04-19 15:56:00,82.062,82.09,82.053,82.071,113399999.0
2005-04-19 15:57:00,82.077,82.08,82.036,82.06,279799999.0
2005-04-19 15:58:00,82.067,82.098,82.059,82.077,158900000.0
2005-04-19 15:59:00,82.057,82.114,82.057,82.107,154800003.0
2005-04-19 16:00:00,82.102,82.115,82.079,82.081,247599999.0
2005-04-19 16:01:00,82.091,82.125,82.088,82.118,202400000.0
2005-04-19 16:02:00,82.108,82.131,82.087,82.089,146599999.0
2005-04-19 16:03:00,82.122,82.127,82.088,82.108,149600001.0
2005-04-19 16:04:00,82.081,82.081,82.048,82.048,138400000.0
2005-04-19 16:05:00,82.102,82.11,82.074,82.082,198799999.0
2005-04-19 16:06:00,82.112,82.122,82.076,82.078,171999999.0
2005-04-19 16:07:00,82.124,82.133,82.1,82.113,168500000.0
2005-04-19 16:08:00,82.118,82.179,82.099,82.149,137899999.0
2005-04-19 16:09:00,82.161,82.19,82.156,82.169,306900000.0
2005-04-19 16:10:00,82.17,82.177,82.137,82.145,155699999.0
2005-04-19 16:11:00,82.135,82.166,82.114,82.129,173700000.0
2005-04-19 16:12:00,82.124,82.153,82.112,82.133,189899997.0
2005-04-19 16:13:00,82.15,82.156,82.106,82.106,154100001.0
2005-04-19 16:14:00,82.124,82.148,82.1,82.104,130600000.0
2005-04-19 16:15:00,82.107,82.13,82.095,82.102,169500000.0
2005-04-19 16:16:00,82.105,82.126,82.085,82.085,207200001.0
2005-04-19 16:17:00,82.057,82.102,82.053,82.102,302799995.0
2005-04-19 16:18:00,82.089,82.121,82.072,82.121,191500000.0
2005-04-19 16:19:00,82.116,82.172,82.109,82.16,296199997.0
2005-04-19 16:20:00,82.142,82.167,82.137,82.156,304400001.0
2005-04-19 16:21:00,82.133,82.19,82.127,82.164,225699997.0
2005-04-19 16:22:00,82.185,82.191,82.16,82.162,313800000.0
2005-04-19 16:23:00,82.174,82.197,82.155,82.173,255900000.0
2005-04-19 16:24:00,82.204,82.215,82.183,82.193,212599999.0
2005-04-19 16:25:00,82.217,82.246,82.21,82.238,216000002.0
2005-04-19 16:26:00,82.226,82.25,82.202,82.23,127800000.0
2005-04-19 16:27:00,82.277,82.293,82.254,82.258,218600001.0
2005-04-19 16:28:00,82.229,82.27,82.212,82.252,257499999.0
2005-04-19 16:29:00,82.282,82.31,82.265,82.277,177499999.0
2005-04-19 16:30:00,82.278,82.317,82.259,82.287,338599998.0
2005-04-19 16:31:00,82.297,82.31,82.274,82.281,143599997.0
2005-04-19 16:32:00,82.297,82.298,82.232,82.233,139199999.0
2005-04-19 16:33:00,82.258,82.271,82.233,82.244,194000001.0
2005-04-19 16:34:00,82.264,82.302,82.263,82.284,143900002.0
2005-04-19 16:35:00,82.261,82.319,82.258,82.314,182099997.0
2005-04-19 16:36:00,82.273,82.328,82.265,82.3,147499999.0
2005-04-19 16:37:00,82.311,82.372,82.304,82.372,135699999.0
2005-04-19 16:38:00,82.362,82.374,82.305,82.326,285800003.0
2005-04-19 16:39:00,82.346,82.355,82.3,82.328,215500003.0
2005-04-19 16:40:00,82.327,82.354,82.312,82.32,279299999.0
2005-04-19 16:41:00,82.352,82.364,82.311,82.321,120900000.0
2005-04-19 16:42:00,82.34,82.363,82.323,82.335,193000003.0
2005-04-19 16:43:00,82.341,82.365,82.323,82.334,194400002.0
2005-04-19 16:44:00,82.348,82.38,82.348,82.375,175800000.0
2005-04-19 16:45:00,82.365,82.386,82.35,82.36,198199998.0
2005-04-19 16:46:00,82.362,82.368,82.304,82.306,239400002.0
2005-04-19 16:47:00,82.345,82.365,82.329,82.337,133400000.0
2005-04-19 16:48:00,82.32,82.337,82.296,82.296,295800003.0
2005-04-19 16:49:00,82.334,82.334,82.294,82.312,236000003.0
2005-04-19 16:50:00,82.31,82.331,82.286,82.306,146399999.0
2005-04-19 16:51:00,82.3,82.31,82.266,82.267,202100002.0
2005-04-19 16:52:00,82.273,82.319,82.266,82.304,223699999.0
2005-04-19 16:53:00,82.275,82.316,82.272,82.29,218999998.0
2005-04-19 16:54:00,82.287,82.323,82.274,82.293,174200000.0
2005-04-19 16:55:00,82.294,82.32,82.261,82.261,176099997.0
2005-04-19 16:56:00,82.281,82.296,82.262,82.274,223499999.0
2005-04-19 16:57:00,82.258,82.309,82.242,82.271,263600000.0
2005-04-19 16:58:00,82.282,82.298,82.246,82.254,205600004.0
2005-04-19 16:59:00,82.285,82.3,82.249,82.255,208499999.0
2005-04-19 17:00:00,82.287,82.305,82.259,82.26,213400001.0
2005-04-19 17:01:00,82.317,82.33,82.29,82.29,197500001.0
2005-04-19 17:02:00,82.293,82.314,82.293,82.296,42800000.0
2005-04-19 17:03:00,82.3,82.327,82.272,82.292,296099996.0
2005-04-19 17:04:00,82.329,82.351,82.315,82.331,140799998.0
2005-04-19 17:05:00,82.309,82.323,82.293,82.31,176599999.0
2005-04-19 17:06:00,82.306,82.339,82.281,82.339,205900003.0
2005-04-19 17:07:00,82.353,82.413,82.341,82.412,170800000.0
2005-04-19 17:08:00,82.407,82.414,82.37,82.38,216700006.0
2005-04-19 17:09:00,82.4,82.427,82.366,82.392,141700000.0
2005-04-19 17:10:00,82.411,82.418,82.365,82.369,120200001.0
2005-04-19 17:11:00,82.373,82.42,82.352,82.401,208099999.0
2005-04-19 17:12:00,82.392,82.415,82.378,82.381,195899997.0
2005-04-19 17:13:00,82.409,82.419,82.371,82.404,229599997.0
2005-04-19 17:14:00,82.393,82.405,82.37,82.379,195099996.0
2005-04-19 17:15:00,82.382,82.407,82.36,82.36,269999996.0
2005-04-19 17:16:00,82.355,82.369,82.344,82.345,215599996.0
2005-04-19 17:17:00,82.358,82.413,82.358,82.391,222299995.0
2005-04-19 17:18:00,82.407,82.407,82.353,82.363,223200000.0
2005-04-19 17:19:00,82.333,82.385,82.331,82.358,234000004.0
2005-04-19 17:20:00,82.368,82.386,82.345,82.351,219099999.0
2005-04-19 17:21:00,82.358,82.375,82.32,82.341,321700004.0
2005-04-19 17:22:00,82.314,82.371,82.31,82.371,183099996.0
2005-04-19 17:23:00,82.336,82.36,82.318,82.355,149900001.0
2005-04-19 17:24:00,82.35,82.375,82.33,82.375,237599997.0
2005-04-19 17:25:00,82.336,82.396,82.336,82.387,214300001.0
2005-04-19 17:26:00,82.395,82.408,82.38,82.388,251300000.0
2005-04-19 17:27:00,82.383,82.42,82.376,82.418,109000000.0
2005-04-19 17:28:00,82.38,82.409,82.343,82.357,151699999.0
2005-04-19 17:29:00,82.353,82.379,82.337,82.365,250000003.0
2005-04-19 17:30:00,82.338,82.371,82.338,82.36,193699999.0
2005-04-19 17:31:00,82.327,82.38,82.321,82.345,186400001.0
2005-04-19 17:32:00,82.351,82.418,82.351,82.412,198000000.0
2005-04-19 17:33:00,82.41,82.416,82.375,82.379,169000000.0
2005-04-19 17:34:00,82.41,82.424,82.372,82.388,202299999.0
2005-04-19 17:35:00,82.386,82.394,82.355,82.366,215399998.0
2005-04-19 17:36:00,82.38,82.403,82.364,82.388,235100004.0
2005-04-19 17:37:00,82.378,82.413,82.361,82.396,75200000.0
2005-04-19 17:38:00,82.37,82.402,82.365,82.397,191099999.0
2005-04-19 17:39:00,82.387,82.392,82.337,82.337,221099999.0
2005-04-19 17:40:00,82.34,82.375,82.331,82.363,278099999.0
2005-04-19 17:41:00,82.346,82.374,82.315,82.315,325299995.0
2005-04-19 17:42:00,82.359,82.386,82.347,82.364,138700000.0
2005-04-19 17:43:00,82.383,82.4,82.356,82.361,174500001.0
2005-04-19 17:44:00,82.371,82.392,82.354,82.378,264600002.0
2005-04-19 17:45:00,82.384,82.394,82.356,82.357,174799999.0
2005-04-19 17:46:00,82.381,82.386,82.358,82.383,263900000.0
2005-04-19 17:47:00,82.349,82.38,82.339,82.366,180299998.0
2005-04-19 17:48:00,82.346,82.38,82.333,82.35,132000000.0
2005-04-19 17:49:00,82.341,82.378,82.332,82.356,191700002.0
2005-04-19 17:50:00,82.353,82.394,82.353,82.384,217600000.0
2005-04-19 17:51:00,82.376,82.387,82.357,82.361,252100000.0
2005-04-19 17:52:00,82.384,82.395,82.378,82.393,232899997.0
2005-04-19 17:53:00,82.389,82.412,82.372,82.412,150400001.0
2005-04-19 17:54:00,82.38,82.43,82.38,82.397,157199999.0
2005-04-19 17:55:00,82.382,82.421,82.377,82.385,177800001.0
2005-04-19 17:56:00,82.373,82.399,82.364,82.389,229999997.0
2005-04-19 17:57:00,82.39,82.406,82.365,82.371,173600001.0
2005-04-19 17:58:00,82.362,82.408,82.362,82.384,286300001.0
2005-04-19 17:59:00,82.39,82.438,82.388,82.425,203300000.0
2005-04-19 18:00:00,82.381,82.428,82.381,82.408,260099997.0
2005-04-19 18:01:00,82.38,82.422,82.359,82.398,1299699989.0
2005-04-19 18:02:00,82.385,82.385,82.304,82.319,1796199988.0
2005-04-19 18:03:00,82.43,82.43,82.35,82.37,1856699993.0
2005-04-19 18:04:00,82.342,82.361,82.316,82.348,1856699993.0
2005-04-19 18:05:00,82.345,82.358,82.313,82.344,2062700002.0
2005-04-19 18:06:00,82.32,82.369,82.308,82.328,1882199989.0
2005-04-19 18:07:00,82.38,82.43,82.36,82.38,1558999993.0
2005-04-19 18:08:00,82.38,82.39,82.36,82.38,1558999993.0
2005-04-19 18:09:00,82.332,82.343,82.303,82.336,1558999993.0
2005-04-19 18:10:00,82.34,82.376,82.328,82.328,1778999985.0
2005-04-19 18:11:00,82.368,82.368,82.322,82.331,778599997.0
2005-04-19 18:12:00,82.335,82.371,82.331,82.343,1102000004.0
2005-04-19 18:13:00,82.354,82.376,82.331,82.345,1744299997.0
2005-04-19 18:14:00,82.365,82.383,82.343,82.372,1744100000.0
2005-04-19 18:15:00,82.375,82.404,82.36,82.389,2058599988.0
2005-04-19 18:16:00,82.4,82.44,82.39,82.44,581000003.0
2005-04-19 18:17:00,82.368,82.409,82.368,82.395,581000003.0
2005-04-19 18:18:00,82.375,82.41,82.357,82.379,1131999994.0
2005-04-19 18:19:00,82.369,82.415,82.368,82.385,1795700006.0
2005-04-19 18:20:00,82.362,82.409,82.362,82.386,1546300005.0
2005-04-19 18:21:00,82.382,82.405,82.338,82.366,1604599990.0
2005-04-19 18:22:00,82.351,82.381,82.32,82.36,1696899990.0
2005-04-19 18:23:00,82.4,82.42,82.37,82.4,1731599996.0
2005-04-19 18:24:00,82.346,82.388,82.342,82.362,1731599996.0
2005-04-19 18:25:00,82.41,82.43,82.38,82.42,1858999998.0
2005-04-19 18:26:00,82.317,82.383,82.317,82.37,1858999998.0
2005-04-19 18:27:00,82.357,82.407,82.347,82.398,1155600001.0
2005-04-19 18:28:00,82.394,82.403,82.358,82.389,1158899997.0
2005-04-19 18:29:00,82.378,82.417,82.362,82.382,1211199999.0
2005-04-19 18:30:00,82.372,82.405,82.345,82.364,741200005.0
2005-04-19 18:31:00,82.354,82.402,82.345,82.395,970499996.0
2005-04-19 18:32:00,82.405,82.417,82.379,82.39,1887200000.0
2005-04-19 18:33:00,82.401,82.438,82.393,82.435,1623599994.0
2005-04-19 18:34:00,82.426,82.453,82.407,82.434,1669499997.0
2005-04-19 18:35:00,82.448,82.477,82.422,82.439,1399800002.0
2005-04-19 18:36:00,82.43,82.461,82.417,82.424,1578599995.0
2005-04-19 18:37:00,82.42,82.461,82.416,82.442,1141599996.0
2005-04-19 18:38:00,82.423,82.46,82.402,82.409,801699997.0
2005-04-19 18:39:00,82.434,82.469,82.389,82.403,460199996.0
2005-04-19 18:40:00,82.412,82.475,82.412,82.43,798599994.0
2005-04-19 18:41:00,82.425,82.458,82.413,82.44,785999997.0
2005-04-19 18:42:00,82.414,82.446,82.409,82.415,790299991.0
2005-04-19 18:43:00,82.438,82.444,82.395,82.414,1486999994.0
2005-04-19 18:44:00,82.444,82.467,82.378,82.378,847100003.0
2005-04-19 18:45:00,82.428,82.465,82.42,82.44,1059499998.0
2005-04-19 18:46:00,82.424,82.468,82.397,82.425,693600007.0
2005-04-19 18:47:00,82.422,82.47,82.413,82.424,595499994.0
2005-04-19 18:48:00,82.421,82.447,82.406,82.419,742099995.0
2005-04-19 18:49:00,82.42,82.447,82.419,82.446,869099992.0
2005-04-19 18:50:00,82.433,82.47,82.415,82.43,874499994.0
2005-04-19 18:51:00,82.427,82.46,82.407,82.419,339599999.0
2005-04-19 18:52:00,82.421,82.446,82.399,82.417,821299999.0
2005-04-19 18:53:00,82.414,82.451,82.394,82.415,797500005.0
2005-04-19 18:54:00,82.406,82.439,82.39,82.435,900899998.0
2005-04-19 18:55:00,82.43,82.434,82.377,82.415,1110400000.0
2005-04-19 18:56:00,82.402,82.439,82.384,82.397,684400001.0
2005-04-19 18:57:00,82.413,82.444,82.386,82.41,402999998.0
2005-04-19 18:58:00,82.367,82.439,82.367,82.42,1135299994.0
2005-04-19 18:59:00,82.404,82.446,82.387,82.437,811800005.0
2005-04-19 19:00:00,82.423,82.444,82.409,82.411,756800004.0
2005-04-19 19:01:00,82.433,82.458,82.401,82.436,515199999.0
2005-04-19 19:02:00,82.421,82.446,82.403,82.434,214600000.0
2005-04-19 19:03:00,82.45,82.458,82.416,82.416,670099991.0
2005-04-19 19:04:00,82.438,82.481,82.429,82.452,639599992.0
2005-04-19 19:05:00,82.469,82.487,82.426,82.428,453999998.0
2005-04-19 19:06:00,82.44,82.465,82.423,82.423,444499998.0
2005-04-19 19:07:00,82.425,82.449,82.404,82.417,981999998.0
2005-04-19 19:08:00,82.453,82.468,82.407,82.407,888799994.0
2005-04-19 19:09:00,82.412,82.46,82.398,82.409,641000000.0
2005-04-19 19:10:00,82.409,82.449,82.397,82.408,598799999.0
2005-04-19 19:11:00,82.432,82.453,82.421,82.428,225599997.0
2005-04-19 19:12:00,82.447,82.47,82.399,82.411,369500003.0
2005-04-19 19:13:00,82.46,82.473,82.409,82.412,445499997.0
2005-04-19 19:14:00,82.432,82.444,82.404,82.41,561599997.0
2005-04-19 19:15:00,82.415,82.456,82.402,82.446,798099999.0
2005-04-19 19:16:00,82.425,82.475,82.416,82.439,237800001.0
2005-04-19 19:17:00,82.463,82.478,82.44,82.444,597200002.0
2005-04-19 19:18:00,82.445,82.486,82.438,82.442,358900002.0
2005-04-19 19:19:00,82.463,82.481,82.425,82.44,496499999.0
2005-04-19 19:20:00,82.446,82.475,82.431,82.446,279399999.0
2005-04-19 19:21:00,82.478,82.481,82.431,82.444,366399999.0
2005-04-19 19:22:00,82.449,82.496,82.405,82.448,257800000.0
2005-04-19 19:23:00,82.476,82.5,82.44,82.471,1411999993.0
2005-04-19 19:24:00,82.454,82.488,82.45,82.467,670500003.0
2005-04-19 19:25:00,82.452,82.481,82.443,82.46,1031599997.0
2005-04-19 19:26:00,82.477,82.498,82.449,82.46,1275899996.0
2005-04-19 19:27:00,82.466,82.492,82.457,82.475,1100499998.0
2005-04-19 19:28:00,82.455,82.486,82.437,82.443,527299998.0
2005-04-19 19:29:00,82.42,82.473,82.42,82.453,649799997.0
2005-04-19 19:30:00,82.428,82.453,82.406,82.437,808600001.0
2005-04-19 19:31:00,82.417,82.452,82.393,82.42,569999996.0
2005-04-19 19:32:00,82.42,82.44,82.4,82.415,876299999.0
2005-04-19 19:33:00,82.426,82.468,82.407,82.443,606899999.0
2005-04-19 19:34:00,82.435,82.471,82.417,82.443,823399997.0
2005-04-19 19:35:00,82.431,82.472,82.416,82.466,705099998.0
2005-04-19 19:36:00,82.437,82.469,82.416,82.451,402700002.0
2005-04-19 19:37:00,82.43,82.464,82.406,82.438,273199997.0
2005-04-19 19:38:00,82.42,82.46,82.412,82.433,743200000.0
2005-04-19 19:39:00,82.399,82.442,82.399,82.435,828099997.0
2005-04-19 19:40:00,82.394,82.447,82.394,82.403,595500002.0
2005-04-19 19:41:00,82.417,82.449,82.399,82.438,894800001.0
2005-04-19 19:42:00,82.408,82.438,82.391,82.398,632300006.0
2005-04-19 19:43:00,82.395,82.425,82.373,82.396,277800004.0
2005-04-19 19:44:00,82.396,82.426,82.376,82.393,490299996.0
2005-04-19 19:45:00,82.369,82.419,82.369,82.399,526800000.0
2005-04-19 19:46:00,82.423,82.43,82.372,82.396,394699997.0
2005-04-19 19:47:00,82.404,82.419,82.376,82.376,214800000.0
2005-04-19 19:48:00,82.391,82.407,82.348,82.38,748000000.0
2005-04-19 19:49:00,82.356,82.39,82.331,82.36,609599998.0
2005-04-19 19:50:00,82.347,82.387,82.333,82.387,380600002.0
2005-04-19 19:51:00,82.336,82.368,82.334,82.352,371200000.0
2005-04-19 19:52:00,82.336,82.367,82.297,82.318,333899999.0
2005-04-19 19:53:00,82.316,82.334,82.273,82.273,782899996.0
2005-04-19 19:54:00,82.268,82.314,82.244,82.261,840300001.0
2005-04-19 19:55:00,82.277,82.286,82.237,82.25,327300003.0
2005-04-19 19:56:00,82.248,82.311,82.248,82.299,368800001.0
2005-04-19 19:57:00,82.288,82.308,82.272,82.282,368100003.0
2005-04-19 19:58:00,82.283,82.324,82.274,82.292,806000000.0
2005-04-19 19:59:00,82.287,82.325,82.267,82.295,663099998.0
2005-04-19 20:00:00,82.299,82.306,82.271,82.28,412500002.0
2005-04-19 20:01:00,82.29,82.332,82.277,82.305,525399999.0
2005-04-19 20:02:00,82.282,82.315,82.271,82.275,712199994.0
2005-04-19 20:03:00,82.289,82.304,82.269,82.277,399399999.0
2005-04-19 20:04:00,82.286,82.293,82.23,82.274,309299997.0
2005-04-19 20:05:00,82.294,82.31,82.261,82.277,515099994.0
2005-04-19 20:06:00,82.268,82.298,82.254,82.277,869599999.0
2005-04-19 20:07:00,82.301,82.309,82.257,82.282,691299998.0
2005-04-19 20:08:00,82.281,82.298,82.242,82.256,466699995.0
2005-04-19 20:09:00,82.262,82.323,82.262,82.291,631300000.0
2005-04-19 20:10:00,82.255,82.287,82.238,82.272,780699999.0
2005-04-19 20:11:00,82.28,82.294,82.259,82.278,792100001.0
2005-04-19 20:12:00,82.261,82.288,82.226,82.267,1498999989.0
2005-04-19 20:13:00,82.276,82.31,82.273,82.293,608500000.0
2005-04-19 20:14:00,82.285,82.298,82.255,82.294,436500002.0
2005-04-19 20:15:00,82.27,82.313,82.267,82.311,654400000.0
2005-04-19 20:16:00,82.271,82.293,82.251,82.273,550000001.0
2005-04-19 20:17:00,82.268,82.277,82.24,82.243,328900000.0
2005-04-19 20:18:00,82.266,82.289,82.261,82.282,239100003.0
2005-04-19 20:19:00,82.283,82.312,82.271,82.312,292600001.0
2005-04-19 20:20:00,82.278,82.302,82.267,82.287,809800002.0
2005-04-19 20:21:00,82.283,82.292,82.248,82.26,552599997.0
2005-04-19 20:22:00,82.266,82.278,82.232,82.238,833499997.0
2005-04-19 20:23:00,82.248,82.274,82.235,82.255,548500000.0
2005-04-19 20:24:00,82.234,82.273,82.227,82.255,336299999.0
2005-04-19 20:25:00,82.246,82.271,82.224,82.23,622900001.0
2005-04-19 20:26:00,82.225,82.254,82.209,82.225,488100001.0
2005-04-19 20:27:00,82.258,82.265,82.23,82.231,405699996.0
2005-04-19 20:28:00,82.238,82.261,82.217,82.217,1057900000.0
2005-04-19 20:29:00,82.203,82.237,82.197,82.23,1511999991.0
2005-04-19 20:30:00,82.205,82.236,82.179,82.206,1452699996.0
2005-04-19 20:31:00,82.212,82.234,82.197,82.219,1030899994.0
2005-04-19 20:32:00,82.2,82.218,82.157,82.179,1141600001.0
2005-04-19 20:33:00,82.209,82.224,82.179,82.195,682200004.0
2005-04-19 20:34:00,82.219,82.228,82.186,82.195,494199998.0
2005-04-19 20:35:00,82.201,82.224,82.174,82.186,486700001.0
2005-04-19 20:36:00,82.171,82.198,82.161,82.185,569499992.0
2005-04-19 20:37:00,82.18,82.201,82.164,82.176,452399999.0
2005-04-19 20:38:00,82.18,82.216,82.168,82.202,1001899991.0
2005-04-19 20:39:00,82.198,82.198,82.151,82.151,514000003.0
2005-04-19 20:40:00,82.167,82.178,82.129,82.139,1460099997.0
2005-04-19 20:41:00,82.149,82.165,82.122,82.136,992499994.0
2005-04-19 20:42:00,82.138,82.173,82.117,82.173,1135600000.0
2005-04-19 20:43:00,82.192,82.193,82.147,82.162,799499997.0
2005-04-19 20:44:00,82.175,82.189,82.139,82.17,763399998.0
2005-04-19 20:45:00,82.179,82.199,82.155,82.16,513399998.0
2005-04-19 20:46:00,82.215,82.22,82.181,82.185,565400001.0
2005-04-19 20:47:00,82.208,82.219,82.168,82.188,1029500001.0
2005-04-19 20:48:00,82.181,82.211,82.165,82.174,720400004.0
2005-04-19 20:49:00,82.191,82.22,82.156,82.184,433000004.0
2005-04-19 20:50:00,82.134,82.217,82.134,82.203,878899994.0
2005-04-19 20:51:00,82.162,82.216,82.162,82.194,562299997.0
2005-04-19 20:52:00,82.17,82.195,82.163,82.176,312100001.0
2005-04-19 20:53:00,82.161,82.19,82.14,82.165,1114999997.0
2005-04-19 20:54:00,82.16,82.217,82.143,82.192,536700004.0
2005-04-19 20:55:00,82.18,82.216,82.157,82.207,1268500002.0
2005-04-19 20:56:00,82.16,82.201,82.155,82.183,820899994.0
2005-04-19 20:57:00,82.184,82.2,82.153,82.157,740300001.0
2005-04-19 20:58:00,82.147,82.186,82.131,82.14,1330399997.0
2005-04-19 20:59:00,82.15,82.167,82.107,82.118,1170600005.0
2005-04-19 21:00:00,82.137,82.165,82.117,82.129,1339699992.0
2005-04-19 21:01:00,82.16,82.183,82.142,82.142,1011600002.0
2005-04-19 21:02:00,82.17,82.187,82.154,82.154,452499999.0
2005-04-19 21:03:00,82.154,82.184,82.139,82.182,391300001.0
2005-04-19 21:04:00,82.156,82.193,82.137,82.16,313700003.0
2005-04-19 21:05:00,82.173,82.207,82.147,82.177,773400009.0
2005-04-19 21:06:00,82.178,82.214,82.169,82.202,544400003.0
2005-04-19 21:07:00,82.208,82.219,82.159,82.218,950200004.0
2005-04-19 21:08:00,82.194,82.236,82.186,82.213,854199999.0
2005-04-19 21:09:00,82.205,82.23,82.171,82.19,299800001.0
2005-04-19 21:10:00,82.205,82.233,82.178,82.213,594799997.0
2005-04-19 21:11:00,82.245,82.262,82.215,82.218,530599997.0
2005-04-19 21:12:00,82.211,82.232,82.199,82.225,332800000.0
2005-04-19 21:13:00,82.208,82.25,82.189,82.214,409799997.0
2005-04-19 21:14:00,82.241,82.276,82.228,82.23,800299992.0
2005-04-19 21:15:00,82.264,82.291,82.236,82.261,939599995.0
2005-04-19 21:16:00,82.232,82.255,82.214,82.218,847100005.0
2005-04-19 21:17:00,82.24,82.272,82.226,82.238,1051400002.0
2005-04-19 21:18:00,82.275,82.282,82.217,82.256,611699998.0
2005-04-19 21:19:00,82.254,82.29,82.246,82.274,780999998.0
2005-04-19 21:20:00,82.268,82.305,82.212,82.273,1194799999.0
2005-04-19 21:21:00,82.294,82.32,82.267,82.299,775499995.0
2005-04-19 21:22:00,82.272,82.318,82.268,82.291,915699997.0
2005-04-19 21:23:00,82.277,82.319,82.277,82.311,656500001.0
2005-04-19 21:24:00,82.303,82.319,82.276,82.284,885500004.0
2005-04-19 21:25:00,82.285,82.351,82.28,82.293,1194599999.0
2005-04-19 21:26:00,82.277,82.314,82.263,82.278,342399998.0
2005-04-19 21:27:00,82.283,82.317,82.271,82.287,451599999.0
2005-04-19 21:28:00,82.288,82.322,82.278,82.294,361300002.0
2005-04-19 21:29:00,82.297,82.337,82.281,82.317,492200001.0
2005-04-19 21:30:00,82.296,82.33,82.283,82.311,295000002.0
2005-04-19 21:31:00,82.307,82.326,82.275,82.31,229999997.0
2005-04-19 21:32:00,82.305,82.319,82.289,82.289,465700002.0
2005-04-19 21:33:00,82.293,82.332,82.278,82.291,368799999.0
2005-04-19 21:34:00,82.32,82.337,82.299,82.3,206800001.0
2005-04-19 21:35:00,82.31,82.363,82.302,82.35,434399998.0
2005-04-19 21:36:00,82.315,82.347,82.292,82.324,378900001.0
2005-04-19 21:37:00,82.309,82.371,82.308,82.343,655600003.0
2005-04-19 21:38:00,82.344,82.378,82.318,82.351,263899996.0
2005-04-19 21:39:00,82.353,82.363,82.3,82.329,245799998.0
2005-04-19 21:40:00,82.34,82.375,82.322,82.34,583999995.0
2005-04-19 21:41:00,82.333,82.356,82.31,82.326,337400001.0
2005-04-19 21:42:00,82.338,82.365,82.317,82.348,335199998.0
2005-04-19 21:43:00,82.36,82.389,82.359,82.377,308699997.0
2005-04-19 21:44:00,82.36,82.383,82.335,82.36,971000001.0
2005-04-19 21:45:00,82.364,82.365,82.327,82.327,421799992.0
2005-04-19 21:46:00,82.308,82.36,82.308,82.358,264200003.0
2005-04-19 21:47:00,82.353,82.393,82.337,82.364,366199993.0
2005-04-19 21:48:00,82.352,82.388,82.34,82.365,689400003.0
2005-04-19 21:49:00,82.324,82.368,82.324,82.345,241399999.0
2005-04-19 21:50:00,82.359,82.387,82.359,82.38,239800001.0
2005-04-19 21:51:00,82.362,82.385,82.347,82.366,327500001.0
2005-04-19 21:52:00,82.343,82.371,82.334,82.35,185899999.0
2005-04-19 21:53:00,82.365,82.395,82.328,82.38,659200007.0
2005-04-19 21:54:00,82.345,82.398,82.333,82.353,252299999.0
2005-04-19 21:55:00,82.335,82.378,82.318,82.333,205399998.0
2005-04-19 21:56:00,82.338,82.369,82.315,82.315,281500002.0
2005-04-19 21:57:00,82.311,82.35,82.309,82.333,315200001.0
2005-04-19 21:58:00,82.316,82.341,82.316,82.332,128500000.0
2005-04-19 21:59:00,82.33,82.355,82.312,82.313,405299997.0
2005-04-19 22:00:00,82.318,82.358,82.307,82.347,593799996.0
2005-04-19 22:01:00,82.351,82.375,82.33,82.343,629899999.0
2005-04-19 22:02:00,82.338,82.366,82.327,82.342,709700003.0
2005-04-19 22:03:00,82.327,82.368,82.319,82.333,621900001.0
2005-04-19 22:04:00,82.33,82.37,82.328,82.348,545200003.0
2005-04-19 22:05:00,82.325,82.391,82.322,82.377,123199999.0
2005-04-19 22:06:00,82.364,82.373,82.332,82.35,229400003.0
2005-04-19 22:07:00,82.36,82.372,82.329,82.349,351500001.0
2005-04-19 22:08:00,82.325,82.363,82.325,82.336,231799999.0
2005-04-19 22:09:00,82.337,82.36,82.315,82.331,164300001.0
2005-04-19 22:10:00,82.309,82.346,82.302,82.314,194900001.0
2005-04-19 22:11:00,82.318,82.361,82.302,82.33,330400000.0
2005-04-19 22:12:00,82.348,82.355,82.296,82.306,332099997.0
2005-04-19 22:13:00,82.312,82.369,82.302,82.351,369200001.0
2005-04-19 22:14:00,82.348,82.365,82.319,82.331,341500002.0
2005-04-19 22:15:00,82.35,82.388,82.332,82.374,185400001.0
2005-04-19 22:16:00,82.345,82.376,82.326,82.33,532000004.0
2005-04-19 22:17:00,82.364,82.369,82.334,82.336,137400002.0
2005-04-19 22:18:00,82.345,82.38,82.313,82.348,455900000.0
2005-04-19 22:19:00,82.326,82.372,82.324,82.349,317099999.0
2005-04-19 22:20:00,82.364,82.371,82.338,82.338,295399996.0
2005-04-19 22:21:00,82.346,82.363,82.304,82.317,310599995.0
2005-04-19 22:22:00,82.323,82.358,82.309,82.32,396700001.0
2005-04-19 22:23:00,82.351,82.357,82.32,82.323,515699998.0
2005-04-19 22:24:00,82.32,82.352,82.307,82.326,336799999.0
2005-04-19 22:25:00,82.314,82.345,82.314,82.342,236499998.0
2005-04-19 22:26:00,82.325,82.37,82.321,82.366,158299999.0
2005-04-19 22:27:00,82.341,82.368,82.318,82.356,597200001.0
2005-04-19 22:28:00,82.325,82.373,82.317,82.354,363400003.0
2005-04-19 22:29:00,82.369,82.379,82.343,82.347,336400003.0
2005-04-19 22:30:00,82.341,82.36,82.309,82.346,162500000.0
2005-04-19 22:31:00,82.326,82.354,82.296,82.339,500700001.0
2005-04-19 22:32:00,82.339,82.36,82.309,82.309,387400000.0
2005-04-19 22:33:00,82.325,82.336,82.298,82.314,689400000.0
2005-04-19 22:34:00,82.323,82.339,82.282,82.312,562099998.0
2005-04-19 22:35:00,82.316,82.351,82.308,82.324,158800002.0
2005-04-19 22:36:00,82.307,82.344,82.292,82.339,380999998.0
2005-04-19 22:37:00,82.323,82.339,82.312,82.326,275999997.0
2005-04-19 22:38:00,82.337,82.36,82.314,82.36,157300002.0
2005-04-19 22:39:00,82.359,82.381,82.32,82.32,220899998.0
2005-04-19 22:40:00,82.357,82.369,82.319,82.334,254399996.0
2005-04-19 22:41:00,82.348,82.373,82.33,82.362,289299999.0
2005-04-19 22:42:00,82.376,82.405,82.342,82.396,194100003.0
2005-04-19 22:43:00,82.372,82.404,82.341,82.37,304700000.0
2005-04-19 22:44:00,82.337,82.39,82.337,82.371,429699998.0
2005-04-19 22:45:00,82.38,82.414,82.347,82.375,464999994.0
2005-04-19 22:46:00,82.362,82.379,82.332,82.332,338399997.0
2005-04-19 22:47:00,82.342,82.379,82.323,82.34,274599997.0
2005-04-19 22:48:00,82.341,82.365,82.313,82.335,265999998.0
2005-04-19 22:49:00,82.351,82.37,82.315,82.332,257499999.0
2005-04-19 22:50:00,82.325,82.354,82.309,82.341,223500003.0
2005-04-19 22:51:00,82.305,82.35,82.305,82.329,267599997.0
2005-04-19 22:52:00,82.353,82.376,82.327,82.352,271899998.0
2005-04-19 22:53:00,82.363,82.383,82.3,82.363,548400003.0
2005-04-19 22:54:00,82.345,82.375,82.325,82.335,294400001.0
2005-04-19 22:55:00,82.336,82.372,82.334,82.353,324600003.0
2005-04-19 22:56:00,82.335,82.362,82.327,82.362,178200000.0
2005-04-19 22:57:00,82.352,82.368,82.314,82.332,382699997.0
2005-04-19 22:58:00,82.348,82.372,82.325,82.347,114300000.0
2005-04-19 22:59:00,82.359,82.373,82.268,82.268,449999998.0
2005-04-19 23:00:00,82.336,82.35,82.309,82.315,273999997.0
2005-04-19 23:01:00,82.326,82.357,82.308,82.351,243399998.0
2005-04-19 23:02:00,82.368,82.369,82.333,82.336,146199999.0
2005-04-19 23:03:00,82.355,82.371,82.337,82.337,176100001.0
2005-04-19 23:04:00,82.357,82.363,82.304,82.32,155599997.0
2005-04-19 23:05:00,82.318,82.341,82.303,82.32,181800000.0
2005-04-19 23:06:00,82.339,82.356,82.311,82.33,187700000.0
2005-04-19 23:07:00,82.309,82.353,82.296,82.331,210000001.0
2005-04-19 23:08:00,82.346,82.368,82.331,82.353,159200003.0
2005-04-19 23:09:00,82.37,82.372,82.327,82.33,255400001.0
2005-04-19 23:10:00,82.36,82.388,82.341,82.355,205800000.0
2005-04-19 23:11:00,82.348,82.369,82.333,82.369,252399996.0
2005-04-19 23:12:00,82.363,82.399,82.357,82.372,150700001.0
2005-04-19 23:13:00,82.368,82.386,82.353,82.366,233899997.0
2005-04-19 23:14:00,82.369,82.394,82.361,82.383,248899997.0
2005-04-19 23:15:00,82.342,82.372,82.341,82.368,176400000.0
2005-04-19 23:16:00,82.327,82.369,82.322,82.341,122600000.0
2005-04-19 23:17:00,82.325,82.354,82.318,82.345,160800000.0
2005-04-19 23:18:00,82.336,82.355,82.331,82.35,164099998.0
2005-04-19 23:19:00,82.346,82.353,82.313,82.334,246599991.0
2005-04-19 23:20:00,82.327,82.346,82.305,82.339,268500003.0
2005-04-19 23:21:00,82.307,82.335,82.299,82.332,113499997.0
2005-04-19 23:22:00,82.308,82.359,82.303,82.355,145199999.0
2005-04-19 23:23:00,82.327,82.359,82.311,82.342,300600002.0
2005-04-19 23:24:00,82.347,82.347,82.295,82.312,185100000.0
2005-04-19 23:25:00,82.312,82.361,82.312,82.327,201900001.0
2005-04-19 23:26:00,82.31,82.367,82.288,82.33,225100000.0
2005-04-19 23:27:00,82.326,82.368,82.308,82.352,164100001.0
2005-04-19 23:28:00,82.349,82.356,82.324,82.337,274100002.0
2005-04-19 23:29:00,82.341,82.379,82.325,82.35,213199999.0
2005-04-19 23:30:00,82.367,82.368,82.321,82.321,123000000.0
2005-04-19 23:31:00,82.334,82.37,82.317,82.365,180299998.0
2005-04-19 23:32:00,82.315,82.356,82.311,82.348,212999997.0
2005-04-19 23:33:00,82.343,82.36,82.294,82.307,157600001.0
2005-04-19 23:34:00,82.331,82.344,82.298,82.322,343499999.0
2005-04-19 23:35:00,82.323,82.341,82.302,82.315,169400000.0
2005-04-19 23:36:00,82.307,82.323,82.288,82.288,219900000.0
2005-04-19 23:37:00,82.331,82.351,82.314,82.336,127900001.0
2005-04-19 23:38:00,82.298,82.328,82.294,82.322,183900002.0
2005-04-19 23:39:00,82.342,82.351,82.292,82.303,138200001.0
2005-04-19 23:40:00,82.328,82.339,82.304,82.311,108100000.0
2005-04-19 23:41:00,82.325,82.338,82.296,82.305,180699999.0
2005-04-19 23:42:00,82.34,82.355,82.301,82.334,229600003.0
2005-04-19 23:43:00,82.329,82.38,82.318,82.353,214799997.0
2005-04-19 23:44:00,82.36,82.366,82.318,82.338,247799999.0
2005-04-19 23:45:00,82.375,82.375,82.341,82.341,302699999.0
2005-04-19 23:46:00,82.326,82.364,82.314,82.343,231400001.0
2005-04-19 23:47:00,82.342,82.359,82.306,82.339,239300000.0
2005-04-19 23:48:00,82.365,82.37,82.336,82.35,195600001.0
2005-04-19 23:49:00,82.325,82.371,82.325,82.371,112700000.0
2005-04-19 23:50:00,82.344,82.398,82.344,82.395,124600002.0
2005-04-19 23:51:00,82.367,82.391,82.343,82.378,223700001.0
2005-04-19 23:52:00,82.402,82.415,82.375,82.396,180599999.0
2005-04-19 23:53:00,82.396,82.422,82.372,82.421,236100001.0
2005-04-19 23:54:00,82.383,82.415,82.372,82.383,162900000.0
2005-04-19 23:55:00,82.396,82.416,82.38,82.396,125400001.0
2005-04-19 23:56:00,82.393,82.416,82.391,82.41,117399999.0
2005-04-19 23:57:00,82.382,82.408,82.378,82.378,186300000.0
2005-04-19 23:58:00,82.367,82.398,82.367,82.386,166800000.0
2005-04-19 23:59:00,82.404,82.415,82.376,82.377,271699998.0
2005-04-20 00:00:00,82.392,82.409,82.376,82.4,167799998.0
2005-04-20 00:01:00,82.393,82.416,82.379,82.403,226599999.0
2005-04-20 00:02:00,82.354,82.394,82.351,82.388,239300001.0
2005-04-20 00:03:00,82.355,82.398,82.355,82.378,195299998.0
2005-04-20 00:04:00,82.372,82.39,82.343,82.372,111400000.0
2005-04-20 00:05:00,82.367,82.392,82.355,82.365,118200000.0
2005-04-20 00:06:00,82.378,82.392,82.347,82.357,258900001.0
2005-04-20 00:07:00,82.367,82.389,82.351,82.371,110600000.0
2005-04-20 00:08:00,82.347,82.383,82.347,82.376,151799999.0
2005-04-20 00:09:00,82.371,82.395,82.342,82.375,196599996.0
2005-04-20 00:10:00,82.361,82.389,82.342,82.376,207500000.0
2005-04-20 00:11:00,82.355,82.38,82.343,82.365,193300002.0
2005-04-20 00:12:00,82.379,82.383,82.352,82.352,217299998.0
2005-04-20 00:13:00,82.353,82.4,82.353,82.375,270100002.0
2005-04-20 00:14:00,82.362,82.39,82.354,82.378,155700000.0
2005-04-20 00:15:00,82.394,82.4,82.352,82.362,229299999.0
2005-04-20 00:16:00,82.365,82.401,82.362,82.372,189700001.0
2005-04-20 00:17:00,82.357,82.382,82.343,82.358,240100001.0
2005-04-20 00:18:00,82.36,82.383,82.351,82.381,230300000.0
2005-04-20 00:19:00,82.373,82.4,82.37,82.39,156099998.0
2005-04-20 00:20:00,82.337,82.379,82.337,82.362,229700000.0
2005-04-20 00:21:00,82.366,82.393,82.358,82.376,135600000.0
2005-04-20 00:22:00,82.361,82.384,82.347,82.362,264299996.0
2005-04-20 00:23:00,82.365,82.407,82.353,82.372,242799999.0
2005-04-20 00:24:00,82.395,82.404,82.331,82.331,139300002.0
2005-04-20 00:25:00,82.354,82.384,82.34,82.36,144200000.0
2005-04-20 00:26:00,82.372,82.395,82.355,82.368,175099998.0
2005-04-20 00:27:00,82.371,82.386,82.348,82.384,215199998.0
2005-04-20 00:28:00,82.359,82.395,82.359,82.382,280999999.0
2005-04-20 00:29:00,82.359,82.389,82.353,82.389,164899999.0
2005-04-20 00:30:00,82.359,82.389,82.351,82.353,166199999.0
2005-04-20 00:31:00,82.365,82.389,82.351,82.366,162300001.0
2005-04-20 00:32:00,82.383,82.407,82.358,82.366,227600000.0
2005-04-20 00:33:00,82.351,82.402,82.331,82.367,112299999.0
2005-04-20 00:34:00,82.38,82.383,82.329,82.329,99200001.0
2005-04-20 00:35:00,82.378,82.382,82.336,82.349,211399998.0
2005-04-20 00:36:00,82.357,82.386,82.341,82.386,248900001.0
2005-04-20 00:37:00,82.364,82.39,82.361,82.379,210399997.0
2005-04-20 00:38:00,82.344,82.395,82.34,82.389,262600003.0
2005-04-20 00:39:00,82.414,82.414,82.376,82.405,164499998.0
2005-04-20 00:40:00,82.367,82.396,82.359,82.381,192500003.0
2005-04-20 00:41:00,82.403,82.403,82.355,82.367,177899997.0
2005-04-20 00:42:00,82.385,82.403,82.367,82.37,242699996.0
2005-04-20 00:43:00,82.371,82.401,82.339,82.401,191499998.0
2005-04-20 00:44:00,82.384,82.406,82.369,82.392,195699998.0
2005-04-20 00:45:00,82.381,82.406,82.353,82.369,197600003.0
2005-04-20 00:46:00,82.368,82.405,82.354,82.405,172500001.0
2005-04-20 00:47:00,82.412,82.416,82.367,82.38,123400001.0
2005-04-20 00:48:00,82.369,82.399,82.359,82.399,251999995.0
2005-04-20 00:49:00,82.39,82.42,82.365,82.4,156600000.0
2005-04-20 00:50:00,82.405,82.415,82.375,82.393,171900001.0
2005-04-20 00:51:00,82.384,82.39,82.339,82.367,240200002.0
2005-04-20 00:52:00,82.37,82.403,82.354,82.38,210499997.0
2005-04-20 00:53:00,82.388,82.409,82.386,82.398,128599999.0
2005-04-20 00:54:00,82.398,82.419,82.38,82.392,201199996.0
2005-04-20 00:55:00,82.404,82.431,82.393,82.415,254500000.0
2005-04-20 00:56:00,82.385,82.414,82.383,82.392,211799998.0
2005-04-20 00:57:00,82.4,82.414,82.383,82.384,165400001.0
2005-04-20 00:58:00,82.342,82.393,82.325,82.393,191899996.0
2005-04-20 00:59:00,82.399,82.404,82.372,82.372,195000001.0
2005-04-20 01:00:00,82.392,82.406,82.373,82.373,218099997.0
2005-04-20 01:01:00,82.401,82.401,82.361,82.381,190000003.0
2005-04-20 01:02:00,82.361,82.413,82.348,82.393,197999995.0
2005-04-20 01:03:00,82.37,82.409,82.368,82.405,207099999.0
2005-04-20 01:04:00,82.392,82.423,82.371,82.402,181200001.0
2005-04-20 01:05:00,82.412,82.42,82.38,82.385,159300000.0
2005-04-20 01:06:00,82.366,82.411,82.357,82.382,148399999.0
2005-04-20 01:07:00,82.385,82.42,82.385,82.42,215400003.0
2005-04-20 01:08:00,82.379,82.418,82.373,82.39,302400000.0
2005-04-20 01:09:00,82.398,82.409,82.376,82.388,227200001.0
2005-04-20 01:10:00,82.374,82.394,82.356,82.38,111700001.0
2005-04-20 01:11:00,82.395,82.416,82.379,82.389,141199999.0
2005-04-20 01:12:00,82.389,82.428,82.386,82.428,117899998.0
2005-04-20 01:13:00,82.4,82.406,82.381,82.384,317599998.0
2005-04-20 01:14:00,82.387,82.396,82.362,82.375,399199999.0
2005-04-20 01:15:00,82.383,82.415,82.375,82.375,221800003.0
2005-04-20 01:16:00,82.378,82.401,82.374,82.399,267499997.0
2005-04-20 01:17:00,82.384,82.424,82.379,82.418,291199999.0
2005-04-20 01:18:00,82.385,82.409,82.369,82.384,209600003.0
2005-04-20 01:19:00,82.404,82.44,82.384,82.392,238900003.0
2005-04-20 01:20:00,82.415,82.442,82.404,82.418,154500000.0
2005-04-20 01:21:00,82.413,82.445,82.385,82.421,165899999.0
2005-04-20 01:22:00,82.412,82.424,82.373,82.378,151200002.0
2005-04-20 01:23:00,82.411,82.443,82.411,82.44,112000002.0
2005-04-20 01:24:00,82.439,82.445,82.421,82.432,264099998.0
2005-04-20 01:25:00,82.425,82.455,82.418,82.442,261499996.0
2005-04-20 01:26:00,82.415,82.451,82.41,82.432,130300001.0
2005-04-20 01:27:00,82.406,82.444,82.404,82.443,211700000.0
2005-04-20 01:28:00,82.449,82.458,82.404,82.404,126399999.0
2005-04-20 01:29:00,82.422,82.443,82.412,82.434,172799999.0
2005-04-20 01:30:00,82.393,82.436,82.384,82.391,146500000.0
2005-04-20 01:31:00,82.427,82.459,82.397,82.427,311400001.0
2005-04-20 01:32:00,82.427,82.443,82.406,82.415,196799998.0
2005-04-20 01:33:00,82.446,82.458,82.427,82.454,209899996.0
2005-04-20 01:34:00,82.43,82.478,82.412,82.453,201299999.0
2005-04-20 01:35:00,82.465,82.479,82.444,82.449,250000001.0
2005-04-20 01:36:00,82.43,82.482,82.424,82.476,126700002.0
2005-04-20 01:37:00,82.46,82.474,82.439,82.441,198200001.0
2005-04-20 01:38:00,82.444,82.468,82.431,82.444,113400000.0
2005-04-20 01:39:00,82.442,82.458,82.426,82.432,197899999.0
2005-04-20 01:40:00,82.444,82.458,82.409,82.437,273499999.0
2005-04-20 01:41:00,82.444,82.449,82.418,82.423,242300003.0
2005-04-20 01:42:00,82.429,82.441,82.42,82.437,189999999.0
2005-04-20 01:43:00,82.442,82.453,82.411,82.43,290199994.0
2005-04-20 01:44:00,82.435,82.473,82.435,82.46,207099997.0
2005-04-20 01:45:00,82.469,82.479,82.42,82.42,100900000.0
2005-04-20 01:46:00,82.431,82.449,82.417,82.417,180299999.0
2005-04-20 01:47:00,82.449,82.482,82.441,82.477,219399999.0
2005-04-20 01:48:00,82.432,82.476,82.432,82.473,179900001.0
2005-04-20 01:49:00,82.453,82.481,82.434,82.448,202299999.0
2005-04-20 01:50:00,82.45,82.482,82.442,82.459,252200002.0
2005-04-20 01:51:00,82.467,82.467,82.428,82.432,139800000.0
2005-04-20 01:52:00,82.448,82.473,82.432,82.452,212800002.0
2005-04-20 01:53:00,82.437,82.454,82.424,82.437,159600000.0
2005-04-20 01:54:00,82.452,82.482,82.441,82.474,218699999.0
2005-04-20 01:55:00,82.463,82.49,82.449,82.49,114700001.0
2005-04-20 01:56:00,82.465,82.492,82.449,82.468,268400001.0
2005-04-20 01:57:00,82.453,82.484,82.439,82.463,167399996.0
2005-04-20 01:58:00,82.48,82.485,82.449,82.478,241700000.0
2005-04-20 01:59:00,82.461,82.473,82.43,82.443,336700000.0
2005-04-20 02:00:00,82.467,82.483,82.454,82.463,234300003.0
2005-04-20 02:01:00,82.478,82.489,82.442,82.449,173799998.0
2005-04-20 02:02:00,82.493,82.493,82.441,82.441,238599998.0
2005-04-20 02:03:00,82.448,82.515,82.448,82.505,174699999.0
2005-04-20 02:04:00,82.492,82.502,82.469,82.496,166000000.0
2005-04-20 02:05:00,82.495,82.495,82.457,82.473,206600001.0
2005-04-20 02:06:00,82.483,82.499,82.461,82.482,247400001.0
2005-04-20 02:07:00,82.458,82.477,82.442,82.45,207899999.0
2005-04-20 02:08:00,82.463,82.474,82.45,82.458,210500001.0
2005-04-20 02:09:00,82.481,82.503,82.466,82.477,155299999.0
2005-04-20 02:10:00,82.452,82.491,82.451,82.491,159599998.0
2005-04-20 02:11:00,82.447,82.471,82.437,82.448,165800000.0
2005-04-20 02:12:00,82.444,82.473,82.431,82.455,230099998.0
2005-04-20 02:13:00,82.442,82.48,82.44,82.475,235200001.0
2005-04-20 02:14:00,82.45,82.477,82.434,82.471,236400003.0
2005-04-20 02:15:00,82.472,82.488,82.444,82.476,343099992.0
2005-04-20 02:16:00,82.47,82.521,82.462,82.506,164300000.0
2005-04-20 02:17:00,82.485,82.501,82.461,82.501,162900000.0
2005-04-20 02:18:00,82.489,82.503,82.463,82.475,142599999.0
2005-04-20 02:19:00,82.465,82.489,82.427,82.427,207900000.0
2005-04-20 02:20:00,82.466,82.488,82.456,82.459,118400001.0
2005-04-20 02:21:00,82.467,82.484,82.438,82.462,213399996.0
2005-04-20 02:22:00,82.451,82.501,82.446,82.493,181900000.0
2005-04-20 02:23:00,82.463,82.5,82.459,82.5,222800001.0
2005-04-20 02:24:00,82.451,82.494,82.451,82.479,143299998.0
2005-04-20 02:25:00,82.465,82.533,82.465,82.527,188200002.0
2005-04-20 02:26:00,82.504,82.543,82.504,82.533,160200001.0
2005-04-20 02:27:00,82.552,82.552,82.506,82.51,163000000.0
2005-04-20 02:28:00,82.51,82.548,82.503,82.548,226400000.0
2005-04-20 02:29:00,82.52,82.548,82.505,82.53,170799998.0
2005-04-20 02:30:00,82.528,82.542,82.496,82.522,126399999.0
2005-04-20 02:31:00,82.501,82.558,82.501,82.555,159599999.0
2005-04-20 02:32:00,82.538,82.547,82.517,82.526,186399999.0
2005-04-20 02:33:00,82.562,82.571,82.535,82.548,219499997.0
2005-04-20 02:34:00,82.523,82.579,82.523,82.564,260600001.0
2005-04-20 02:35:00,82.538,82.565,82.534,82.554,159499999.0
2005-04-20 02:36:00,82.531,82.568,82.531,82.54,276099997.0
2005-04-20 02:37:00,82.537,82.578,82.537,82.568,196000001.0
2005-04-20 02:38:00,82.586,82.597,82.562,82.567,190600000.0
2005-04-20 02:39:00,82.617,82.625,82.534,82.534,236099998.0
2005-04-20 02:40:00,82.577,82.596,82.561,82.594,259499995.0
2005-04-20 02:41:00,82.57,82.577,82.536,82.556,115300000.0
2005-04-20 02:42:00,82.555,82.566,82.539,82.545,135599999.0
2005-04-20 02:43:00,82.551,82.572,82.521,82.538,329200000.0
2005-04-20 02:44:00,82.548,82.569,82.533,82.55,151000000.0
2005-04-20 02:45:00,82.536,82.564,82.52,82.535,349400002.0
2005-04-20 02:46:00,82.548,82.548,82.513,82.518,222600002.0
2005-04-20 02:47:00,82.53,82.544,82.501,82.52,223700000.0
2005-04-20 02:48:00,82.51,82.549,82.506,82.545,254800002.0
2005-04-20 02:49:00,82.536,82.559,82.523,82.535,227100000.0
2005-04-20 02:50:00,82.505,82.545,82.501,82.534,235899994.0
2005-04-20 02:51:00,82.515,82.534,82.498,82.505,166799996.0
2005-04-20 02:52:00,82.484,82.528,82.473,82.484,231900002.0
2005-04-20 02:53:00,82.49,82.518,82.483,82.512,276899999.0
2005-04-20 02:54:00,82.473,82.505,82.45,82.462,149499996.0
2005-04-20 02:55:00,82.446,82.468,82.431,82.452,240499993.0
2005-04-20 02:56:00,82.428,82.457,82.422,82.447,178600001.0
2005-04-20 02:57:00,82.456,82.477,82.431,82.477,225599999.0
2005-04-20 02:58:00,82.424,82.464,82.416,82.452,224999998.0
2005-04-20 02:59:00,82.413,82.435,82.4,82.414,216500000.0
2005-04-20 03:00:00,82.43,82.445,82.415,82.422,253600000.0
2005-04-20 03:01:00,82.392,82.425,82.39,82.418,189899995.0
2005-04-20 03:02:00,82.424,82.438,82.408,82.417,204199997.0
2005-04-20 03:03:00,82.446,82.467,82.416,82.436,264799995.0
2005-04-20 03:04:00,82.432,82.466,82.425,82.463,270600002.0
2005-04-20 03:05:00,82.427,82.455,82.408,82.447,228700001.0
2005-04-20 03:06:00,82.42,82.446,82.408,82.433,202900000.0
2005-04-20 03:07:00,82.447,82.462,82.409,82.43,173799996.0
2005-04-20 03:08:00,82.435,82.451,82.408,82.438,255599998.0
2005-04-20 03:09:00,82.436,82.462,82.432,82.447,214099998.0
2005-04-20 03:10:00,82.463,82.464,82.419,82.429,199499997.0
2005-04-20 03:11:00,82.431,82.471,82.431,82.463,179399999.0
2005-04-20 03:12:00,82.467,82.467,82.414,82.419,293099997.0
2005-04-20 03:13:00,82.415,82.451,82.415,82.451,101500000.0
2005-04-20 03:14:00,82.446,82.446,82.41,82.413,272399999.0
2005-04-20 03:15:00,82.438,82.461,82.416,82.444,222700000.0
2005-04-20 03:16:00,82.429,82.473,82.429,82.471,191200001.0
2005-04-20 03:17:00,82.425,82.451,82.407,82.415,173599998.0
2005-04-20 03:18:00,82.455,82.46,82.434,82.449,237600000.0
2005-04-20 03:19:00,82.411,82.445,82.405,82.445,109800000.0
2005-04-20 03:20:00,82.458,82.478,82.437,82.437,186400000.0
2005-04-20 03:21:00,82.445,82.462,82.423,82.443,136099998.0
2005-04-20 03:22:00,82.449,82.468,82.445,82.458,208100001.0
2005-04-20 03:23:00,82.459,82.478,82.449,82.465,124800002.0
2005-04-20 03:24:00,82.469,82.475,82.428,82.428,174599998.0
2005-04-20 03:25:00,82.444,82.467,82.433,82.467,223200002.0
2005-04-20 03:26:00,82.434,82.456,82.423,82.44,230499999.0
2005-04-20 03:27:00,82.423,82.44,82.412,82.435,232199993.0
2005-04-20 03:28:00,82.413,82.446,82.413,82.435,247899996.0
2005-04-20 03:29:00,82.41,82.43,82.392,82.412,232000001.0
2005-04-20 03:30:00,82.411,82.434,82.402,82.417,150199998.0
2005-04-20 03:31:00,82.396,82.428,82.394,82.421,158000002.0
2005-04-20 03:32:00,82.42,82.426,82.398,82.41,230500001.0
2005-04-20 03:33:00,82.409,82.418,82.379,82.388,302799996.0
2005-04-20 03:34:00,82.375,82.407,82.354,82.379,186299997.0
2005-04-20 03:35:00,82.381,82.416,82.365,82.394,214100005.0
2005-04-20 03:36:00,82.392,82.409,82.367,82.391,136399999.0
2005-04-20 03:37:00,82.387,82.408,82.371,82.398,226300003.0
2005-04-20 03:38:00,82.402,82.409,82.383,82.4,141799998.0
2005-04-20 03:39:00,82.363,82.4,82.348,82.367,215800001.0
2005-04-20 03:40:00,82.353,82.385,82.345,82.367,237899994.0
2005-04-20 03:41:00,82.377,82.384,82.347,82.347,236600000.0
2005-04-20 03:42:00,82.348,82.37,82.334,82.358,274100002.0
2005-04-20 03:43:00,82.332,82.372,82.315,82.345,227399998.0
2005-04-20 03:44:00,82.384,82.384,82.337,82.349,252499995.0
2005-04-20 03:45:00,82.348,82.376,82.333,82.358,119999998.0
2005-04-20 03:46:00,82.343,82.368,82.332,82.347,252900003.0
2005-04-20 03:47:00,82.347,82.377,82.339,82.377,220199998.0
2005-04-20 03:48:00,82.355,82.373,82.342,82.363,234199999.0
2005-04-20 03:49:00,82.341,82.377,82.341,82.377,144599998.0
2005-04-20 03:50:00,82.368,82.407,82.339,82.407,125799999.0
2005-04-20 03:51:00,82.392,82.427,82.382,82.418,116900001.0
2005-04-20 03:52:00,82.386,82.415,82.365,82.415,146900000.0
2005-04-20 03:53:00,82.36,82.419,82.36,82.407,165800003.0
2005-04-20 03:54:00,82.413,82.45,82.407,82.424,132099999.0
2005-04-20 03:55:00,82.397,82.429,82.397,82.412,154099999.0
2005-04-20 03:56:00,82.398,82.429,82.376,82.403,241899997.0
2005-04-20 03:57:00,82.401,82.436,82.401,82.419,123899998.0
2005-04-20 03:58:00,82.417,82.432,82.4,82.424,186999999.0
2005-04-20 03:59:00,82.434,82.442,82.408,82.415,179799999.0
2005-04-20 04:00:00,82.422,82.456,82.414,82.445,231300001.0
2005-04-20 04:01:00,82.456,82.475,82.433,82.458,115100000.0
2005-04-20 04:02:00,82.454,82.492,82.444,82.462,103600000.0
2005-04-20 04:03:00,82.456,82.485,82.429,82.453,177299998.0
2005-04-20 04:04:00,82.457,82.479,82.418,82.461,251899999.0
2005-04-20 04:05:00,82.473,82.479,82.451,82.458,122700002.0
2005-04-20 04:06:00,82.475,82.475,82.432,82.432,179300000.0
2005-04-20 04:07:00,82.453,82.477,82.434,82.462,255900001.0
2005-04-20 04:08:00,82.452,82.485,82.447,82.468,190900000.0
2005-04-20 04:09:00,82.448,82.481,82.433,82.46,257500002.0
2005-04-20 04:10:00,82.467,82.47,82.447,82.448,146800001.0
2005-04-20 04:11:00,82.475,82.512,82.465,82.505,224099996.0
2005-04-20 04:12:00,82.485,82.514,82.483,82.51,122900001.0
2005-04-20 04:13:00,82.498,82.524,82.481,82.509,340400002.0
2005-04-20 04:14:00,82.49,82.523,82.484,82.513,155200002.0
2005-04-20 04:15:00,82.503,82.541,82.49,82.516,275900003.0
2005-04-20 04:16:00,82.51,82.525,82.481,82.51,206500000.0
2005-04-20 04:17:00,82.511,82.511,82.476,82.485,204800003.0
2005-04-20 04:18:00,82.496,82.512,82.477,82.488,188900002.0
2005-04-20 04:19:00,82.51,82.536,82.497,82.523,217400003.0
2005-04-20 04:20:00,82.53,82.545,82.507,82.522,272300001.0
2005-04-20 04:21:00,82.534,82.557,82.524,82.533,157699998.0
2005-04-20 04:22:00,82.537,82.549,82.513,82.537,258999998.0
2005-04-20 04:23:00,82.535,82.588,82.53,82.588,104799999.0
2005-04-20 04:24:00,82.556,82.593,82.54,82.58,161100001.0
2005-04-20 04:25:00,82.565,82.581,82.553,82.567,191899998.0
2005-04-20 04:26:00,82.564,82.581,82.54,82.581,259500002.0
2005-04-20 04:27:00,82.568,82.592,82.528,82.529,252300000.0
2005-04-20 04:28:00,82.553,82.56,82.525,82.53,181199998.0
2005-04-20 04:29:00,82.528,82.564,82.514,82.531,141999995.0
2005-04-20 04:30:00,82.512,82.564,82.511,82.546,265899996.0
2005-04-20 04:31:00,82.518,82.589,82.517,82.559,190800001.0
2005-04-20 04:32:00,82.548,82.61,82.54,82.574,267299998.0
2005-04-20 04:33:00,82.584,82.612,82.574,82.586,234399998.0
2005-04-20 04:34:00,82.586,82.614,82.574,82.589,140600001.0
2005-04-20 04:35:00,82.596,82.61,82.565,82.58,159100000.0
2005-04-20 04:36:00,82.571,82.583,82.548,82.558,193599996.0
2005-04-20 04:37:00,82.54,82.592,82.54,82.588,153400001.0
2005-04-20 04:38:00,82.607,82.624,82.585,82.596,115999997.0
2005-04-20 04:39:00,82.588,82.633,82.587,82.617,100500000.0
2005-04-20 04:40:00,82.611,82.63,82.596,82.617,212699994.0
2005-04-20 04:41:00,82.628,82.632,82.602,82.612,236900001.0
2005-04-20 04:42:00,82.603,82.632,82.591,82.626,304599999.0
2005-04-20 04:43:00,82.617,82.636,82.597,82.628,115500000.0
2005-04-20 04:44:00,82.627,82.64,82.599,82.617,202600000.0
2005-04-20 04:45:00,82.605,82.626,82.591,82.595,174700001.0
2005-04-20 04:46:00,82.597,82.609,82.572,82.581,220000003.0
2005-04-20 04:47:00,82.602,82.623,82.592,82.599,148299998.0
2005-04-20 04:48:00,82.582,82.615,82.576,82.61,189000001.0
2005-04-20 04:49:00,82.573,82.613,82.573,82.613,218899998.0
2005-04-20 04:50:00,82.582,82.621,82.582,82.592,246799999.0
2005-04-20 04:51:00,82.606,82.618,82.575,82.575,323200000.0
2005-04-20 04:52:00,82.594,82.615,82.578,82.595,219699998.0
2005-04-20 04:53:00,82.625,82.66,82.603,82.618,275200001.0
2005-04-20 04:54:00,82.621,82.65,82.59,82.649,261299998.0
2005-04-20 04:55:00,82.587,82.634,82.587,82.63,236200005.0
2005-04-20 04:56:00,82.595,82.652,82.593,82.652,290499999.0
2005-04-20 04:57:00,82.6,82.622,82.593,82.62,142000001.0
2005-04-20 04:58:00,82.6,82.627,82.588,82.614,206500001.0
2005-04-20 04:59:00,82.598,82.664,82.598,82.664,201200006.0
2005-04-20 05:00:00,82.632,82.67,82.621,82.67,147800001.0
2005-04-20 05:01:00,82.615,82.66,82.615,82.65,168899998.0
2005-04-20 05:02:00,82.643,82.651,82.622,82.624,105099999.0
2005-04-20 05:03:00,82.647,82.652,82.62,82.629,255999997.0
2005-04-20 05:04:00,82.634,82.653,82.616,82.632,195900001.0
2005-04-20 05:05:00,82.62,82.644,82.588,82.636,286100001.0
2005-04-20 05:06:00,82.647,82.653,82.607,82.611,254900002.0
2005-04-20 05:07:00,82.627,82.654,82.612,82.633,212999999.0
2005-04-20 05:08:00,82.647,82.67,82.64,82.657,112300000.0
2005-04-20 05:09:00,82.678,82.684,82.63,82.64,292699996.0
2005-04-20 05:10:00,82.63,82.671,82.629,82.657,181299999.0
2005-04-20 05:11:00,82.649,82.665,82.614,82.64,195299999.0
2005-04-20 05:12:00,82.635,82.653,82.618,82.643,218099996.0
2005-04-20 05:13:00,82.624,82.652,82.622,82.646,132800001.0
2005-04-20 05:14:00,82.635,82.648,82.616,82.627,249400002.0
2005-04-20 05:15:00,82.63,82.647,82.598,82.624,243899998.0
2005-04-20 05:16:00,82.634,82.656,82.614,82.628,189300002.0
2005-04-20 05:17:00,82.635,82.646,82.608,82.629,342799997.0
2005-04-20 05:18:00,82.643,82.662,82.623,82.64,209300001.0
2005-04-20 05:19:00,82.647,82.671,82.629,82.633,306600004.0
2005-04-20 05:20:00,82.621,82.663,82.62,82.653,126499999.0
2005-04-20 05:21:00,82.613,82.649,82.606,82.634,270799998.0
2005-04-20 05:22:00,82.624,82.65,82.613,82.637,208400000.0
2005-04-20 05:23:00,82.628,82.653,82.616,82.618,175299998.0
2005-04-20 05:24:00,82.618,82.639,82.601,82.619,234699999.0
2005-04-20 05:25:00,82.621,82.638,82.603,82.625,156500000.0
2005-04-20 05:26:00,82.649,82.654,82.612,82.612,165500000.0
2005-04-20 05:27:00,82.642,82.659,82.617,82.658,230600001.0
2005-04-20 05:28:00,82.634,82.653,82.608,82.641,239800000.0
2005-04-20 05:29:00,82.626,82.653,82.616,82.653,181299998.0
2005-04-20 05:30:00,82.635,82.649,82.625,82.63,215599998.0
2005-04-20 05:31:00,82.606,82.66,82.606,82.66,216699998.0
2005-04-20 05:32:00,82.627,82.666,82.627,82.658,153300000.0
2005-04-20 05:33:00,82.636,82.663,82.619,82.641,171600000.0
2005-04-20 05:34:00,82.64,82.653,82.613,82.637,111800000.0
2005-04-20 05:35:00,82.628,82.649,82.601,82.614,205800001.0
2005-04-20 05:36:00,82.628,82.644,82.614,82.614,210999997.0
2005-04-20 05:37:00,82.612,82.654,82.612,82.653,189500000.0
2005-04-20 05:38:00,82.649,82.664,82.624,82.658,196099999.0
2005-04-20 05:39:00,82.643,82.665,82.615,82.625,192500000.0
2005-04-20 05:40:00,82.616,82.635,82.596,82.613,182299999.0
2005-04-20 05:41:00,82.598,82.625,82.586,82.599,254100000.0
2005-04-20 05:42:00,82.592,82.617,82.573,82.59,218199998.0
2005-04-20 05:43:00,82.586,82.618,82.569,82.6,67000000.0
2005-04-20 05:44:00,82.601,82.609,82.567,82.567,204499998.0
2005-04-20 05:45:00,82.583,82.611,82.568,82.596,194700002.0
2005-04-20 05:46:00,82.582,82.609,82.567,82.584,144199998.0
2005-04-20 05:47:00,82.591,82.61,82.58,82.601,193800000.0
2005-04-20 05:48:00,82.608,82.626,82.592,82.622,258200003.0
2005-04-20 05:49:00,82.596,82.622,82.573,82.592,319699999.0
2005-04-20 05:50:00,82.595,82.608,82.572,82.587,162000001.0
2005-04-20 05:51:00,82.604,82.611,82.549,82.59,177100001.0
2005-04-20 05:52:00,82.599,82.602,82.536,82.567,143200000.0
2005-04-20 05:53:00,82.579,82.584,82.539,82.539,225000000.0
2005-04-20 05:54:00,82.574,82.584,82.549,82.549,237700001.0
2005-04-20 05:55:00,82.542,82.581,82.528,82.552,193399996.0
2005-04-20 05:56:00,82.565,82.572,82.548,82.548,154399996.0
2005-04-20 05:57:00,82.558,82.565,82.533,82.539,242700000.0
2005-04-20 05:58:00,82.542,82.574,82.542,82.571,159900002.0
2005-04-20 05:59:00,82.554,82.572,82.547,82.566,171100000.0
2005-04-20 06:00:00,82.54,82.572,82.54,82.561,254800000.0
2005-04-20 06:01:00,82.582,82.582,82.54,82.551,141599998.0
2005-04-20 06:02:00,82.579,82.581,82.549,82.581,245299999.0
2005-04-20 06:03:00,82.554,82.59,82.553,82.59,196899999.0
2005-04-20 06:04:00,82.562,82.595,82.562,82.593,123899999.0
2005-04-20 06:05:00,82.55,82.588,82.534,82.588,158399998.0
2005-04-20 06:06:00,82.557,82.584,82.537,82.554,208800003.0
2005-04-20 06:07:00,82.577,82.6,82.558,82.575,228699999.0
2005-04-20 06:08:00,82.582,82.594,82.553,82.582,155799998.0
2005-04-20 06:09:00,82.561,82.595,82.553,82.567,172999999.0
2005-04-20 06:10:00,82.56,82.587,82.544,82.567,183399997.0
2005-04-20 06:11:00,82.563,82.595,82.558,82.595,101300001.0
2005-04-20 06:12:00,82.573,82.607,82.566,82.595,240199999.0
2005-04-20 06:13:00,82.577,82.584,82.55,82.568,188399999.0
2005-04-20 06:14:00,82.575,82.593,82.556,82.586,196400001.0
2005-04-20 06:15:00,82.592,82.603,82.552,82.552,139799998.0
2005-04-20 06:16:00,82.534,82.586,82.534,82.575,209699997.0
2005-04-20 06:17:00,82.582,82.59,82.549,82.572,196099998.0
2005-04-20 06:18:00,82.575,82.587,82.555,82.558,273100003.0
2005-04-20 06:19:00,82.562,82.583,82.54,82.559,158599999.0
2005-04-20 06:20:00,82.568,82.602,82.551,82.58,193600000.0
2005-04-20 06:21:00,82.566,82.592,82.555,82.574,117899999.0
2005-04-20 06:22:00,82.571,82.584,82.551,82.565,210700000.0
2005-04-20 06:23:00,82.577,82.58,82.55,82.55,169300001.0
2005-04-20 06:24:00,82.561,82.586,82.517,82.559,206700000.0
2005-04-20 06:25:00,82.592,82.597,82.57,82.57,196600000.0
2005-04-20 06:26:00,82.566,82.59,82.556,82.569,170599998.0
2005-04-20 06:27:00,82.575,82.603,82.557,82.585,176700002.0
2005-04-20 06:28:00,82.567,82.585,82.559,82.581,164000000.0
2005-04-20 06:29:00,82.565,82.6,82.551,82.595,303299999.0
2005-04-20 06:30:00,82.547,82.583,82.547,82.578,135100001.0
2005-04-20 06:31:00,82.551,82.585,82.544,82.556,172900002.0
2005-04-20 06:32:00,82.55,82.61,82.55,82.61,139699999.0
2005-04-20 06:33:00,82.599,82.621,82.594,82.6,168300001.0
2005-04-20 06:34:00,82.602,82.607,82.579,82.607,223200002.0
2005-04-20 06:35:00,82.563,82.592,82.549,82.577,104100001.0
2005-04-20 06:36:00,82.577,82.593,82.563,82.565,193999999.0
2005-04-20 06:37:00,82.597,82.599,82.557,82.568,268499998.0
2005-04-20 06:38:00,82.551,82.577,82.531,82.549,281899996.0
2005-04-20 06:39:00,82.548,82.572,82.538,82.559,292000003.0
2005-04-20 06:40:00,82.576,82.579,82.539,82.545,271400000.0
2005-04-20 06:41:00,82.555,82.567,82.545,82.548,209600001.0
2005-04-20 06:42:00,82.557,82.574,82.531,82.545,271699996.0
2005-04-20 06:43:00,82.554,82.582,82.547,82.575,140099998.0
2005-04-20 06:44:00,82.557,82.591,82.557,82.579,130199999.0
2005-04-20 06:45:00,82.565,82.583,82.549,82.571,248700001.0
2005-04-20 06:46:00,82.569,82.589,82.559,82.57,135800002.0
2005-04-20 06:47:00,82.564,82.587,82.543,82.587,216600003.0
2005-04-20 06:48:00,82.57,82.603,82.556,82.574,185199999.0
2005-04-20 06:49:00,82.589,82.609,82.576,82.58,237699997.0
2005-04-20 06:50:00,82.563,82.593,82.554,82.568,155300002.0
2005-04-20 06:51:00,82.568,82.615,82.566,82.612,268799997.0
2005-04-20 06:52:00,82.587,82.591,82.566,82.572,234899999.0
2005-04-20 06:53:00,82.584,82.604,82.57,82.582,215999998.0
2005-04-20 06:54:00,82.598,82.625,82.592,82.596,218500002.0
2005-04-20 06:55:00,82.587,82.619,82.579,82.594,264700000.0
2005-04-20 06:56:00,82.586,82.603,82.563,82.585,222000004.0
2005-04-20 06:57:00,82.59,82.607,82.571,82.594,293699998.0
2005-04-20 06:58:00,82.58,82.607,82.561,82.584,196000000.0
2005-04-20 06:59:00,82.584,82.602,82.571,82.598,167399999.0
2005-04-20 07:00:00,82.566,82.602,82.566,82.584,237499999.0
2005-04-20 07:01:00,82.574,82.598,82.565,82.587,95099998.0
2005-04-20 07:02:00,82.591,82.608,82.575,82.605,266200003.0
2005-04-20 07:03:00,82.587,82.615,82.587,82.61,233300000.0
2005-04-20 07:04:00,82.587,82.593,82.563,82.567,190800002.0
2005-04-20 07:05:00,82.582,82.62,82.579,82.59,251500000.0
2005-04-20 07:06:00,82.587,82.606,82.57,82.57,202199998.0
2005-04-20 07:07:00,82.577,82.625,82.546,82.625,223000002.0
2005-04-20 07:08:00,82.621,82.621,82.568,82.589,144300002.0
2005-04-20 07:09:00,82.598,82.61,82.577,82.584,203099999.0
2005-04-20 07:10:00,82.595,82.596,82.561,82.561,118299998.0
2005-04-20 07:11:00,82.562,82.589,82.558,82.569,133999999.0
2005-04-20 07:12:00,82.558,82.586,82.556,82.583,125600002.0
2005-04-20 07:13:00,82.565,82.582,82.553,82.573,237300001.0
2005-04-20 07:14:00,82.571,82.584,82.551,82.561,143900001.0
2005-04-20 07:15:00,82.531,82.579,82.531,82.567,155799998.0
2005-04-20 07:16:00,82.513,82.578,82.513,82.573,276800002.0
2005-04-20 07:17:00,82.558,82.583,82.547,82.575,212300000.0
2005-04-20 07:18:00,82.558,82.578,82.551,82.575,123799998.0
2005-04-20 07:19:00,82.566,82.581,82.549,82.565,239800000.0
2005-04-20 07:20:00,82.557,82.572,82.541,82.548,263400003.0
2005-04-20 07:21:00,82.57,82.581,82.556,82.556,137300000.0
2005-04-20 07:22:00,82.57,82.581,82.545,82.553,221799997.0
2005-04-20 07:23:00,82.575,82.591,82.547,82.547,219499999.0
2005-04-20 07:24:00,82.585,82.587,82.54,82.57,153599999.0
2005-04-20 07:25:00,82.575,82.598,82.564,82.573,315100002.0
2005-04-20 07:26:00,82.568,82.596,82.555,82.565,234800000.0
2005-04-20 07:27:00,82.587,82.587,82.555,82.576,209000000.0
2005-04-20 07:28:00,82.548,82.582,82.547,82.565,118600001.0
2005-04-20 07:29:00,82.577,82.596,82.565,82.595,195500000.0
2005-04-20 07:30:00,82.564,82.595,82.556,82.565,193299997.0
2005-04-20 07:31:00,82.553,82.594,82.553,82.577,223600004.0
2005-04-20 07:32:00,82.575,82.596,82.566,82.583,199700002.0
2005-04-20 07:33:00,82.573,82.591,82.548,82.559,224799996.0
2005-04-20 07:34:00,82.575,82.593,82.555,82.577,176000000.0
2005-04-20 07:35:00,82.591,82.615,82.56,82.61,308500000.0
2005-04-20 07:36:00,82.581,82.594,82.555,82.575,267500000.0
2005-04-20 07:37:00,82.547,82.567,82.544,82.566,191099999.0
2005-04-20 07:38:00,82.556,82.591,82.544,82.565,213800001.0
2005-04-20 07:39:00,82.599,82.6,82.562,82.562,138400000.0
2005-04-20 07:40:00,82.564,82.599,82.563,82.599,239399996.0
2005-04-20 07:41:00,82.607,82.61,82.573,82.578,246899998.0
2005-04-20 07:42:00,82.581,82.613,82.568,82.584,180100000.0
2005-04-20 07:43:00,82.59,82.604,82.579,82.583,167600000.0
2005-04-20 07:44:00,82.589,82.606,82.569,82.592,113199998.0
2005-04-20 07:45:00,82.586,82.608,82.57,82.588,243600000.0
2005-04-20 07:46:00,82.599,82.63,82.569,82.615,188000001.0
2005-04-20 07:47:00,82.627,82.631,82.599,82.615,205499999.0
2005-04-20 07:48:00,82.612,82.621,82.592,82.605,227899998.0
2005-04-20 07:49:00,82.631,82.631,82.591,82.591,189300000.0
2005-04-20 07:50:00,82.601,82.617,82.562,82.562,285699998.0
2005-04-20 07:51:00,82.599,82.63,82.593,82.61,204599998.0
2005-04-20 07:52:00,82.606,82.641,82.59,82.641,210000002.0
2005-04-20 07:53:00,82.616,82.648,82.583,82.633,217499997.0
2005-04-20 07:54:00,82.619,82.642,82.604,82.619,191300000.0
2005-04-20 07:55:00,82.631,82.641,82.605,82.62,289599998.0
2005-04-20 07:56:00,82.614,82.636,82.591,82.605,130799999.0
2005-04-20 07:57:00,82.632,82.641,82.613,82.626,161900001.0
2005-04-20 07:58:00,82.605,82.634,82.598,82.608,152600002.0
2005-04-20 07:59:00,82.622,82.635,82.602,82.621,238600004.0
2005-04-20 08:00:00,82.624,82.636,82.6,82.627,222100003.0
2005-04-20 08:01:00,82.617,82.626,82.593,82.595,273700001.0
2005-04-20 08:02:00,82.589,82.616,82.579,82.594,122200000.0
2005-04-20 08:03:00,82.592,82.604,82.566,82.566,149499999.0
2005-04-20 08:04:00,82.581,82.618,82.574,82.593,116700000.0
2005-04-20 08:05:00,82.585,82.608,82.552,82.588,272399998.0
2005-04-20 08:06:00,82.574,82.613,82.574,82.594,107800001.0
2005-04-20 08:07:00,82.585,82.626,82.582,82.617,269199997.0
2005-04-20 08:08:00,82.596,82.615,82.579,82.588,230799998.0
2005-04-20 08:09:00,82.578,82.631,82.578,82.598,331300003.0
2005-04-20 08:10:00,82.59,82.629,82.573,82.604,304899995.0
2005-04-20 08:11:00,82.578,82.626,82.578,82.602,143700000.0
2005-04-20 08:12:00,82.578,82.64,82.571,82.627,173300000.0
2005-04-20 08:13:00,82.59,82.611,82.574,82.587,221899999.0
2005-04-20 08:14:00,82.583,82.587,82.552,82.552,228099999.0
2005-04-20 08:15:00,82.542,82.586,82.537,82.569,212200002.0
2005-04-20 08:16:00,82.546,82.56,82.522,82.53,198100000.0
2005-04-20 08:17:00,82.531,82.545,82.514,82.526,173500002.0
2005-04-20 08:18:00,82.534,82.57,82.519,82.552,171300000.0
2005-04-20 08:19:00,82.551,82.574,82.537,82.553,162200000.0
2005-04-20 08:20:00,82.537,82.567,82.523,82.552,235800001.0
2005-04-20 08:21:00,82.57,82.582,82.547,82.549,229700000.0
2005-04-20 08:22:00,82.595,82.607,82.57,82.595,235399992.0
2005-04-20 08:23:00,82.601,82.621,82.579,82.586,176100001.0
2005-04-20 08:24:00,82.609,82.611,82.58,82.588,121700001.0
2005-04-20 08:25:00,82.577,82.614,82.556,82.597,162500003.0
2005-04-20 08:26:00,82.582,82.588,82.554,82.575,149799998.0
2005-04-20 08:27:00,82.581,82.605,82.572,82.59,131600000.0
2005-04-20 08:28:00,82.579,82.611,82.578,82.593,242099998.0
2005-04-20 08:29:00,82.597,82.614,82.574,82.595,166300002.0
2005-04-20 08:30:00,82.585,82.627,82.581,82.61,160800000.0
2005-04-20 08:31:00,82.588,82.632,82.585,82.62,246599999.0
2005-04-20 08:32:00,82.605,82.636,82.599,82.622,229599999.0
2005-04-20 08:33:00,82.623,82.651,82.605,82.637,252200001.0
2005-04-20 08:34:00,82.627,82.645,82.596,82.596,224400001.0
2005-04-20 08:35:00,82.595,82.63,82.589,82.624,208499996.0
2005-04-20 08:36:00,82.653,82.653,82.591,82.617,172999999.0
2005-04-20 08:37:00,82.642,82.671,82.621,82.64,273199999.0
2005-04-20 08:38:00,82.654,82.696,82.647,82.675,144800000.0
2005-04-20 08:39:00,82.654,82.69,82.654,82.688,113199999.0
2005-04-20 08:40:00,82.667,82.694,82.662,82.692,227899997.0
2005-04-20 08:41:00,82.704,82.718,82.655,82.655,187100000.0
2005-04-20 08:42:00,82.705,82.712,82.636,82.651,306299996.0
2005-04-20 08:43:00,82.659,82.691,82.635,82.655,229699998.0
2005-04-20 08:44:00,82.633,82.676,82.631,82.666,304499995.0
2005-04-20 08:45:00,82.645,82.695,82.644,82.666,191899999.0
2005-04-20 08:46:00,82.634,82.685,82.634,82.685,148000001.0
2005-04-20 08:47:00,82.653,82.681,82.653,82.675,184399999.0
2005-04-20 08:48:00,82.645,82.681,82.642,82.663,231499997.0
2005-04-20 08:49:00,82.637,82.663,82.629,82.647,191699999.0
2005-04-20 08:50:00,82.645,82.664,82.622,82.629,200000002.0
2005-04-20 08:51:00,82.656,82.659,82.606,82.606,238200000.0
2005-04-20 08:52:00,82.635,82.685,82.635,82.665,272500002.0
2005-04-20 08:53:00,82.646,82.667,82.632,82.662,357600006.0
2005-04-20 08:54:00,82.667,82.672,82.641,82.641,164600000.0
2005-04-20 08:55:00,82.634,82.648,82.61,82.627,268900000.0
2005-04-20 08:56:00,82.637,82.67,82.633,82.649,259699999.0
2005-04-20 08:57:00,82.629,82.652,82.629,82.651,174800000.0
2005-04-20 08:58:00,82.623,82.651,82.601,82.603,142400000.0
2005-04-20 08:59:00,82.616,82.641,82.606,82.641,260800001.0
2005-04-20 09:00:00,82.603,82.643,82.601,82.628,225200001.0
2005-04-20 09:01:00,82.59,82.628,82.584,82.628,130600000.0
2005-04-20 09:02:00,82.612,82.637,82.595,82.602,136800002.0
2005-04-20 09:03:00,82.622,82.635,82.6,82.609,232800002.0
2005-04-20 09:04:00,82.597,82.631,82.575,82.595,211799997.0
2005-04-20 09:05:00,82.606,82.635,82.599,82.605,222399997.0
2005-04-20 09:06:00,82.604,82.623,82.589,82.612,176299999.0
2005-04-20 09:07:00,82.607,82.623,82.572,82.578,258499996.0
2005-04-20 09:08:00,82.592,82.61,82.571,82.598,242800003.0
2005-04-20 09:09:00,82.627,82.63,82.59,82.59,148900001.0
2005-04-20 09:10:00,82.558,82.605,82.555,82.576,227200001.0
2005-04-20 09:11:00,82.582,82.599,82.564,82.585,170399998.0
2005-04-20 09:12:00,82.599,82.616,82.572,82.572,225400000.0
2005-04-20 09:13:00,82.553,82.599,82.553,82.571,229300004.0
2005-04-20 09:14:00,82.548,82.574,82.528,82.539,257299999.0
2005-04-20 09:15:00,82.512,82.564,82.512,82.551,159299997.0
2005-04-20 09:16:00,82.554,82.57,82.535,82.545,152600000.0
2005-04-20 09:17:00,82.559,82.587,82.557,82.57,162200001.0
2005-04-20 09:18:00,82.576,82.588,82.554,82.58,248600000.0
2005-04-20 09:19:00,82.553,82.579,82.541,82.566,178199999.0
2005-04-20 09:20:00,82.549,82.572,82.541,82.57,190699996.0
2005-04-20 09:21:00,82.59,82.605,82.567,82.595,273699996.0
2005-04-20 09:22:00,82.571,82.579,82.534,82.547,191099998.0
2005-04-20 09:23:00,82.554,82.584,82.554,82.573,197300002.0
2005-04-20 09:24:00,82.582,82.6,82.56,82.576,104000001.0
2005-04-20 09:25:00,82.58,82.604,82.564,82.572,95000000.0
2005-04-20 09:26:00,82.561,82.608,82.561,82.588,277200001.0
2005-04-20 09:27:00,82.569,82.622,82.565,82.613,333099999.0
2005-04-20 09:28:00,82.594,82.641,82.594,82.628,164499999.0
2005-04-20 09:29:00,82.6,82.639,82.591,82.605,217800000.0
2005-04-20 09:30:00,82.6,82.633,82.592,82.594,192599996.0
2005-04-20 09:31:00,82.622,82.631,82.599,82.61,208599999.0
2005-04-20 09:32:00,82.629,82.629,82.59,82.599,144500000.0
2005-04-20 09:33:00,82.555,82.591,82.554,82.562,207100000.0
2005-04-20 09:34:00,82.516,82.554,82.516,82.545,140900000.0
2005-04-20 09:35:00,82.587,82.592,82.528,82.528,97099999.0
2005-04-20 09:36:00,82.544,82.555,82.497,82.497,189399997.0
2005-04-20 09:37:00,82.504,82.531,82.5,82.522,147699999.0
2005-04-20 09:38:00,82.511,82.535,82.491,82.516,173299997.0
2005-04-20 09:39:00,82.519,82.546,82.503,82.546,231700003.0
2005-04-20 09:40:00,82.498,82.557,82.492,82.531,125200000.0
2005-04-20 09:41:00,82.562,82.57,82.527,82.54,150200001.0
2005-04-20 09:42:00,82.53,82.579,82.525,82.559,137399999.0
2005-04-20 09:43:00,82.56,82.569,82.533,82.533,192699999.0
2005-04-20 09:44:00,82.534,82.556,82.517,82.55,199100000.0
2005-04-20 09:45:00,82.556,82.577,82.544,82.56,168799996.0
2005-04-20 09:46:00,82.567,82.587,82.55,82.568,152499999.0
2005-04-20 09:47:00,82.571,82.593,82.549,82.549,173300001.0
2005-04-20 09:48:00,82.564,82.585,82.555,82.578,201100000.0
2005-04-20 09:49:00,82.581,82.591,82.557,82.57,214800000.0
2005-04-20 09:50:00,82.566,82.604,82.556,82.604,309000000.0
2005-04-20 09:51:00,82.561,82.586,82.55,82.568,129099999.0
2005-04-20 09:52:00,82.576,82.587,82.548,82.559,203799999.0
2005-04-20 09:53:00,82.581,82.584,82.55,82.565,264800001.0
2005-04-20 09:54:00,82.561,82.605,82.556,82.575,201899998.0
2005-04-20 09:55:00,82.587,82.593,82.549,82.549,286199998.0
2005-04-20 09:56:00,82.564,82.591,82.558,82.582,162000001.0
2005-04-20 09:57:00,82.581,82.594,82.556,82.56,222400000.0
2005-04-20 09:58:00,82.566,82.591,82.555,82.589,146100000.0
2005-04-20 09:59:00,82.549,82.584,82.549,82.572,135500001.0
2005-04-20 10:00:00,82.541,82.58,82.541,82.557,181199998.0
2005-04-20 10:01:00,82.564,82.586,82.556,82.57,213899999.0
2005-04-20 10:02:00,82.571,82.588,82.552,82.567,222100002.0
2005-04-20 10:03:00,82.573,82.59,82.554,82.573,332999995.0
2005-04-20 10:04:00,82.549,82.576,82.543,82.545,133900000.0
2005-04-20 10:05:00,82.548,82.568,82.532,82.557,385100004.0
2005-04-20 10:06:00,82.535,82.581,82.517,82.545,282499999.0
2005-04-20 10:07:00,82.535,82.561,82.526,82.55,378199997.0
2005-04-20 10:08:00,82.545,82.572,82.531,82.541,155599998.0
2005-04-20 10:09:00,82.543,82.599,82.533,82.575,149200000.0
2005-04-20 10:10:00,82.57,82.597,82.564,82.578,158400002.0
2005-04-20 10:11:00,82.578,82.608,82.56,82.594,249700001.0
2005-04-20 10:12:00,82.573,82.605,82.573,82.598,151700001.0
2005-04-20 10:13:00,82.566,82.611,82.566,82.595,153399999.0
2005-04-20 10:14:00,82.582,82.599,82.562,82.585,217900001.0
2005-04-20 10:15:00,82.585,82.613,82.581,82.602,152800001.0
2005-04-20 10:16:00,82.554,82.576,82.541,82.562,188499996.0
2005-04-20 10:17:00,82.564,82.577,82.516,82.517,126299999.0
2005-04-20 10:18:00,82.513,82.544,82.508,82.522,221700003.0
2005-04-20 10:19:00,82.505,82.55,82.505,82.525,146700001.0
2005-04-20 10:20:00,82.53,82.547,82.503,82.531,252699997.0
2005-04-20 10:21:00,82.552,82.567,82.522,82.526,190399999.0
2005-04-20 10:22:00,82.505,82.54,82.487,82.517,175400000.0
2005-04-20 10:23:00,82.518,82.533,82.49,82.494,148900000.0
2005-04-20 10:24:00,82.503,82.532,82.482,82.505,219999998.0
2005-04-20 10:25:00,82.526,82.528,82.497,82.503,152600002.0
2005-04-20 10:26:00,82.516,82.56,82.511,82.517,167900001.0
2005-04-20 10:27:00,82.551,82.551,82.504,82.514,335500003.0
2005-04-20 10:28:00,82.505,82.543,82.495,82.543,119299999.0
2005-04-20 10:29:00,82.523,82.555,82.514,82.536,258999997.0
2005-04-20 10:30:00,82.528,82.547,82.501,82.501,113200000.0
2005-04-20 10:31:00,82.52,82.538,82.506,82.522,235699998.0
2005-04-20 10:32:00,82.517,82.537,82.501,82.508,147699999.0
2005-04-20 10:33:00,82.51,82.531,82.486,82.517,267000002.0
2005-04-20 10:34:00,82.486,82.51,82.476,82.492,159599999.0
2005-04-20 10:35:00,82.501,82.519,82.476,82.503,152699999.0
2005-04-20 10:36:00,82.503,82.553,82.5,82.545,177900000.0
2005-04-20 10:37:00,82.51,82.535,82.502,82.517,274900002.0
2005-04-20 10:38:00,82.516,82.557,82.516,82.538,174400002.0
2005-04-20 10:39:00,82.539,82.548,82.502,82.502,238899999.0
2005-04-20 10:40:00,82.466,82.555,82.466,82.548,228899998.0
2005-04-20 10:41:00,82.552,82.571,82.525,82.55,245200002.0
2005-04-20 10:42:00,82.529,82.582,82.529,82.558,307200000.0
2005-04-20 10:43:00,82.556,82.59,82.556,82.582,291400000.0
2005-04-20 10:44:00,82.57,82.606,82.562,82.606,327399998.0
2005-04-20 10:45:00,82.615,82.624,82.588,82.604,178099999.0
2005-04-20 10:46:00,82.621,82.649,82.607,82.628,194699999.0
2005-04-20 10:47:00,82.622,82.646,82.598,82.617,157099998.0
2005-04-20 10:48:00,82.636,82.646,82.614,82.627,245999995.0
2005-04-20 10:49:00,82.645,82.645,82.608,82.617,179800000.0
2005-04-20 10:50:00,82.645,82.648,82.602,82.602,157399999.0
2005-04-20 10:51:00,82.628,82.654,82.618,82.637,218500000.0
2005-04-20 10:52:00,82.62,82.655,82.615,82.637,302700000.0
2005-04-20 10:53:00,82.628,82.653,82.614,82.614,220499998.0
2005-04-20 10:54:00,82.62,82.64,82.601,82.635,300999993.0
2005-04-20 10:55:00,82.64,82.651,82.61,82.632,306800000.0
2005-04-20 10:56:00,82.626,82.635,82.603,82.62,239899999.0
2005-04-20 10:57:00,82.604,82.643,82.596,82.61,221999998.0
2005-04-20 10:58:00,82.573,82.61,82.571,82.59,147799998.0
2005-04-20 10:59:00,82.585,82.606,82.559,82.569,310799997.0
2005-04-20 11:00:00,82.595,82.617,82.563,82.601,236099996.0
2005-04-20 11:01:00,82.589,82.624,82.579,82.624,191800001.0
2005-04-20 11:02:00,82.611,82.623,82.589,82.601,180300000.0
2005-04-20 11:03:00,82.58,82.628,82.58,82.628,262899998.0
2005-04-20 11:04:00,82.613,82.632,82.599,82.619,193799995.0
2005-04-20 11:05:00,82.626,82.628,82.6,82.6,214099998.0
2005-04-20 11:06:00,82.6,82.628,82.592,82.605,304099998.0
2005-04-20 11:07:00,82.621,82.629,82.596,82.596,369400004.0
2005-04-20 11:08:00,82.592,82.629,82.577,82.612,185099999.0
2005-04-20 11:09:00,82.6,82.619,82.587,82.6,171100000.0
2005-04-20 11:10:00,82.582,82.611,82.57,82.592,159600000.0
2005-04-20 11:11:00,82.572,82.593,82.551,82.565,168100003.0
2005-04-20 11:12:00,82.561,82.575,82.548,82.562,154200002.0
2005-04-20 11:13:00,82.556,82.581,82.542,82.581,275299998.0
2005-04-20 11:14:00,82.569,82.597,82.569,82.57,179300001.0
2005-04-20 11:15:00,82.591,82.607,82.574,82.606,178400000.0
2005-04-20 11:16:00,82.584,82.594,82.547,82.573,201200002.0
2005-04-20 11:17:00,82.578,82.594,82.561,82.584,184500002.0
2005-04-20 11:18:00,82.582,82.606,82.54,82.567,161599999.0
2005-04-20 11:19:00,82.574,82.592,82.554,82.554,210399998.0
2005-04-20 11:20:00,82.557,82.595,82.54,82.55,139900000.0
2005-04-20 11:21:00,82.552,82.581,82.546,82.581,190099997.0
2005-04-20 11:22:00,82.573,82.608,82.564,82.578,206999999.0
2005-04-20 11:23:00,82.6,82.604,82.562,82.574,178399999.0
2005-04-20 11:24:00,82.569,82.603,82.557,82.577,244700001.0
2005-04-20 11:25:00,82.573,82.598,82.547,82.565,253399994.0
2005-04-20 11:26:00,82.553,82.575,82.542,82.57,198699999.0
2005-04-20 11:27:00,82.554,82.579,82.54,82.579,102500000.0
2005-04-20 11:28:00,82.552,82.59,82.541,82.581,145800002.0
2005-04-20 11:29:00,82.562,82.584,82.553,82.563,180300001.0
2005-04-20 11:30:00,82.564,82.576,82.532,82.56,155699999.0
2005-04-20 11:31:00,82.583,82.611,82.563,82.595,122900003.0
2005-04-20 11:32:00,82.572,82.591,82.55,82.55,237999999.0
2005-04-20 11:33:00,82.593,82.608,82.577,82.608,258499995.0
2005-04-20 11:34:00,82.573,82.592,82.551,82.569,205300000.0
2005-04-20 11:35:00,82.56,82.588,82.547,82.581,228199997.0
2005-04-20 11:36:00,82.607,82.622,82.581,82.604,265100002.0
2005-04-20 11:37:00,82.605,82.62,82.58,82.583,193199999.0
2005-04-20 11:38:00,82.579,82.607,82.565,82.592,241300004.0
2005-04-20 11:39:00,82.581,82.61,82.573,82.583,197899999.0
2005-04-20 11:40:00,82.584,82.606,82.547,82.589,279200004.0
2005-04-20 11:41:00,82.583,82.603,82.573,82.581,276700004.0
2005-04-20 11:42:00,82.541,82.596,82.537,82.583,163400002.0
2005-04-20 11:43:00,82.567,82.6,82.567,82.587,153699997.0
2005-04-20 11:44:00,82.567,82.607,82.561,82.589,275500001.0
2005-04-20 11:45:00,82.561,82.59,82.549,82.573,251999996.0
2005-04-20 11:46:00,82.555,82.599,82.551,82.594,232799999.0
2005-04-20 11:47:00,82.544,82.595,82.544,82.585,287499998.0
2005-04-20 11:48:00,82.572,82.597,82.559,82.579,119700000.0
2005-04-20 11:49:00,82.595,82.617,82.575,82.6,239799997.0
2005-04-20 11:50:00,82.592,82.599,82.562,82.567,199099998.0
2005-04-20 11:51:00,82.599,82.612,82.566,82.584,223699998.0
2005-04-20 11:52:00,82.554,82.591,82.547,82.569,267000001.0
2005-04-20 11:53:00,82.579,82.59,82.557,82.559,163500002.0
2005-04-20 11:54:00,82.583,82.59,82.535,82.567,164100000.0
2005-04-20 11:55:00,82.583,82.612,82.571,82.576,187899999.0
2005-04-20 11:56:00,82.609,82.617,82.592,82.598,152500000.0
2005-04-20 11:57:00,82.58,82.611,82.575,82.605,169700001.0
2005-04-20 11:58:00,82.605,82.615,82.573,82.591,189299999.0
2005-04-20 11:59:00,82.581,82.608,82.568,82.582,289600001.0
2005-04-20 12:00:00,82.576,82.606,82.563,82.577,270400003.0
2005-04-20 12:01:00,82.586,82.608,82.583,82.597,174799997.0
2005-04-20 12:02:00,82.595,82.605,82.568,82.589,301000005.0
2005-04-20 12:03:00,82.606,82.624,82.566,82.571,236700001.0
2005-04-20 12:04:00,82.581,82.613,82.57,82.582,144900001.0
2005-04-20 12:05:00,82.589,82.609,82.577,82.594,204299997.0
2005-04-20 12:06:00,82.606,82.624,82.593,82.61,104199998.0
2005-04-20 12:07:00,82.596,82.635,82.549,82.614,225399998.0
2005-04-20 12:08:00,82.577,82.612,82.577,82.612,213099999.0
2005-04-20 12:09:00,82.637,82.637,82.578,82.588,102400000.0
2005-04-20 12:10:00,82.57,82.598,82.566,82.59,258099998.0
2005-04-20 12:11:00,82.608,82.618,82.585,82.595,213600001.0
2005-04-20 12:12:00,82.597,82.62,82.578,82.592,235699997.0
2005-04-20 12:13:00,82.597,82.628,82.593,82.609,212100000.0
2005-04-20 12:14:00,82.591,82.655,82.591,82.638,153000001.0
2005-04-20 12:15:00,82.635,82.654,82.619,82.654,182599999.0
2005-04-20 12:16:00,82.624,82.658,82.612,82.635,81800001.0
2005-04-20 12:17:00,82.655,82.655,82.605,82.605,208299997.0
2005-04-20 12:18:00,82.622,82.662,82.622,82.646,214199999.0
2005-04-20 12:19:00,82.616,82.656,82.616,82.643,150699999.0
2005-04-20 12:20:00,82.677,82.68,82.639,82.662,237499999.0
2005-04-20 12:21:00,82.658,82.681,82.638,82.656,158000001.0
2005-04-20 12:22:00,82.662,82.683,82.64,82.66,184900000.0
2005-04-20 12:23:00,82.667,82.679,82.641,82.67,203800004.0
2005-04-20 12:24:00,82.682,82.697,82.662,82.666,181199999.0
2005-04-20 12:25:00,82.672,82.696,82.649,82.681,228100002.0
2005-04-20 12:26:00,82.678,82.701,82.651,82.651,192599997.0
2005-04-20 12:27:00,82.672,82.701,82.65,82.687,200099996.0
2005-04-20 12:28:00,82.694,82.718,82.673,82.681,147300001.0
2005-04-20 12:29:00,82.707,82.707,82.642,82.659,210299999.0
2005-04-20 12:30:00,82.672,82.679,82.623,82.623,221700000.0
2005-04-20 12:31:00,82.645,82.68,82.635,82.657,250400001.0
2005-04-20 12:32:00,82.631,82.686,82.631,82.652,225500000.0
2005-04-20 12:33:00,82.633,82.653,82.611,82.611,249899999.0
2005-04-20 12:34:00,82.633,82.672,82.623,82.667,162599997.0
2005-04-20 12:35:00,82.676,82.714,82.659,82.692,180600001.0
2005-04-20 12:36:00,82.687,82.723,82.674,82.723,252699998.0
2005-04-20 12:37:00,82.721,82.73,82.688,82.716,185699998.0
2005-04-20 12:38:00,82.724,82.756,82.722,82.739,143399998.0
2005-04-20 12:39:00,82.775,82.776,82.73,82.742,157500000.0
2005-04-20 12:40:00,82.759,82.79,82.754,82.765,188999998.0
2005-04-20 12:41:00,82.741,82.764,82.731,82.738,261100000.0
2005-04-20 12:42:00,82.744,82.766,82.711,82.719,136400000.0
2005-04-20 12:43:00,82.687,82.722,82.687,82.706,261899999.0
2005-04-20 12:44:00,82.687,82.717,82.671,82.683,180400000.0
2005-04-20 12:45:00,82.678,82.696,82.654,82.679,198500001.0
2005-04-20 12:46:00,82.654,82.697,82.654,82.685,175299998.0
2005-04-20 12:47:00,82.667,82.688,82.622,82.674,214200002.0
2005-04-20 12:48:00,82.662,82.67,82.633,82.639,108399998.0
2005-04-20 12:49:00,82.632,82.656,82.624,82.655,188600000.0
2005-04-20 12:50:00,82.644,82.654,82.624,82.63,179899998.0
2005-04-20 12:51:00,82.629,82.652,82.616,82.635,203899998.0
2005-04-20 12:52:00,82.618,82.647,82.612,82.643,151999999.0
2005-04-20 12:53:00,82.594,82.642,82.581,82.599,217200000.0
2005-04-20 12:54:00,82.601,82.636,82.579,82.608,266399997.0
2005-04-20 12:55:00,82.625,82.644,82.611,82.635,137600000.0
2005-04-20 12:56:00,82.618,82.643,82.593,82.604,198500000.0
2005-04-20 12:57:00,82.588,82.615,82.573,82.573,130699998.0
2005-04-20 12:58:00,82.595,82.621,82.567,82.601,124300001.0
2005-04-20 12:59:00,82.609,82.612,82.572,82.591,244999997.0
2005-04-20 13:00:00,82.592,82.607,82.565,82.568,155700000.0
2005-04-20 13:01:00,82.556,82.595,82.556,82.588,130500002.0
2005-04-20 13:02:00,82.593,82.621,82.571,82.584,187799998.0
2005-04-20 13:03:00,82.626,82.627,82.58,82.592,188900001.0
2005-04-20 13:04:00,82.596,82.622,82.587,82.611,251000004.0
2005-04-20 13:05:00,82.6,82.611,82.57,82.57,236200000.0
2005-04-20 13:06:00,82.576,82.61,82.575,82.608,297700000.0
2005-04-20 13:07:00,82.627,82.636,82.586,82.59,169699999.0
2005-04-20 13:08:00,82.604,82.629,82.574,82.609,215299998.0
2005-04-20 13:09:00,82.576,82.608,82.569,82.585,349699994.0
2005-04-20 13:10:00,82.583,82.589,82.554,82.571,301700000.0
2005-04-20 13:11:00,82.564,82.585,82.554,82.57,200300002.0
2005-04-20 13:12:00,82.57,82.584,82.538,82.567,266300001.0
2005-04-20 13:13:00,82.596,82.596,82.554,82.563,247599994.0
2005-04-20 13:14:00,82.576,82.626,82.576,82.601,277299999.0
2005-04-20 13:15:00,82.616,82.627,82.595,82.607,220600000.0
2005-04-20 13:16:00,82.614,82.629,82.596,82.602,239799999.0
2005-04-20 13:17:00,82.605,82.631,82.592,82.619,160200000.0
2005-04-20 13:18:00,82.596,82.613,82.577,82.591,267999999.0
2005-04-20 13:19:00,82.589,82.603,82.566,82.568,313400001.0
2005-04-20 13:20:00,82.57,82.602,82.569,82.569,321299998.0
2005-04-20 13:21:00,82.571,82.59,82.557,82.585,227999999.0
2005-04-20 13:22:00,82.578,82.605,82.561,82.589,233600003.0
2005-04-20 13:23:00,82.584,82.611,82.569,82.597,137300001.0
2005-04-20 13:24:00,82.575,82.604,82.572,82.588,200100001.0
2005-04-20 13:25:00,82.591,82.603,82.576,82.589,165500000.0
2005-04-20 13:26:00,82.577,82.603,82.577,82.601,129000002.0
2005-04-20 13:27:00,82.603,82.614,82.572,82.572,244699998.0
2005-04-20 13:28:00,82.605,82.625,82.588,82.624,267200001.0
2005-04-20 13:29:00,82.58,82.613,82.58,82.612,241700001.0
2005-04-20 13:30:00,82.611,82.634,82.59,82.602,235400000.0
2005-04-20 13:31:00,82.594,82.63,82.581,82.613,206999999.0
2005-04-20 13:32:00,82.625,82.635,82.597,82.62,288099999.0
2005-04-20 13:33:00,82.584,82.63,82.572,82.591,171799998.0
2005-04-20 13:34:00,82.599,82.618,82.579,82.588,188299999.0
2005-04-20 13:35:00,82.596,82.603,82.566,82.584,129700001.0
2005-04-20 13:36:00,82.584,82.615,82.574,82.578,373099997.0
2005-04-20 13:37:00,82.642,82.642,82.594,82.594,376099997.0
2005-04-20 13:38:00,82.584,82.621,82.582,82.608,191399997.0
2005-04-20 13:39:00,82.609,82.629,82.587,82.596,207100002.0
2005-04-20 13:40:00,82.609,82.609,82.576,82.591,186900000.0
2005-04-20 13:41:00,82.588,82.602,82.56,82.578,173699998.0
2005-04-20 13:42:00,82.595,82.602,82.564,82.564,154800000.0
2005-04-20 13:43:00,82.57,82.621,82.568,82.579,178999999.0
2005-04-20 13:44:00,82.57,82.605,82.558,82.58,260000002.0
2005-04-20 13:45:00,82.584,82.622,82.567,82.601,246600001.0
2005-04-20 13:46:00,82.57,82.604,82.562,82.601,215299998.0
2005-04-20 13:47:00,82.606,82.624,82.579,82.579,204100002.0
2005-04-20 13:48:00,82.583,82.63,82.556,82.594,165800000.0
2005-04-20 13:49:00,82.624,82.636,82.603,82.62,164300000.0
2005-04-20 13:50:00,82.596,82.657,82.579,82.636,166300000.0
2005-04-20 13:51:00,82.624,82.658,82.623,82.635,282099999.0
2005-04-20 13:52:00,82.666,82.69,82.647,82.671,242900000.0
2005-04-20 13:53:00,82.65,82.688,82.64,82.688,166600001.0
2005-04-20 13:54:00,82.667,82.677,82.643,82.646,197999996.0
2005-04-20 13:55:00,82.658,82.682,82.653,82.669,230000000.0
2005-04-20 13:56:00,82.677,82.677,82.624,82.64,189899999.0
2005-04-20 13:57:00,82.674,82.708,82.659,82.688,137700001.0
2005-04-20 13:58:00,82.676,82.705,82.671,82.682,126199998.0
2005-04-20 13:59:00,82.663,82.705,82.64,82.681,184700001.0
2005-04-20 14:00:00,82.681,82.724,82.676,82.723,138500001.0
2005-04-20 14:01:00,82.727,82.739,82.694,82.71,164199998.0
2005-04-20 14:02:00,82.707,82.739,82.707,82.727,158300001.0
2005-04-20 14:03:00,82.741,82.763,82.731,82.734,141399999.0
2005-04-20 14:04:00,82.742,82.76,82.721,82.737,186300002.0
2005-04-20 14:05:00,82.711,82.745,82.71,82.723,308100003.0
2005-04-20 14:06:00,82.683,82.756,82.683,82.745,315600000.0
2005-04-20 14:07:00,82.715,82.763,82.714,82.762,279500002.0
2005-04-20 14:08:00,82.743,82.77,82.733,82.754,158899999.0
2005-04-20 14:09:00,82.734,82.759,82.73,82.743,365499995.0
2005-04-20 14:10:00,82.743,82.775,82.738,82.762,239599999.0
2005-04-20 14:11:00,82.755,82.76,82.731,82.736,168100000.0
2005-04-20 14:12:00,82.732,82.783,82.725,82.783,177799999.0
2005-04-20 14:13:00,82.76,82.786,82.754,82.767,232099998.0
2005-04-20 14:14:00,82.763,82.808,82.76,82.78,193500000.0
2005-04-20 14:15:00,82.778,82.795,82.758,82.772,260400001.0
2005-04-20 14:16:00,82.777,82.789,82.761,82.767,275200000.0
2005-04-20 14:17:00,82.789,82.821,82.774,82.805,219200002.0
2005-04-20 14:18:00,82.813,82.835,82.798,82.806,136200001.0
2005-04-20 14:19:00,82.818,82.849,82.798,82.816,232500002.0
2005-04-20 14:20:00,82.816,82.84,82.804,82.808,228699999.0
2005-04-20 14:21:00,82.827,82.855,82.812,82.834,215300000.0
2005-04-20 14:22:00,82.843,82.859,82.822,82.829,166199999.0
2005-04-20 14:23:00,82.834,82.851,82.824,82.845,202700000.0
2005-04-20 14:24:00,82.836,82.865,82.828,82.852,281800002.0
2005-04-20 14:25:00,82.857,82.874,82.837,82.845,292400000.0
2005-04-20 14:26:00,82.831,82.85,82.808,82.836,170400000.0
2005-04-20 14:27:00,82.827,82.829,82.792,82.792,198600000.0
2005-04-20 14:28:00,82.786,82.813,82.777,82.813,135399997.0
2005-04-20 14:29:00,82.805,82.817,82.775,82.775,162099999.0
2005-04-20 14:30:00,82.773,82.877,82.773,82.821,205600000.0
2005-04-20 14:31:00,82.835,82.862,82.748,82.753,170399998.0
2005-04-20 14:32:00,82.774,82.79,82.738,82.748,248899999.0
2005-04-20 14:33:00,82.745,82.781,82.731,82.74,255900001.0
2005-04-20 14:34:00,82.742,82.765,82.71,82.743,106600000.0
2005-04-20 14:35:00,82.74,82.786,82.728,82.733,210200002.0
2005-04-20 14:36:00,82.764,82.774,82.716,82.716,124200001.0
2005-04-20 14:37:00,82.739,82.779,82.718,82.779,202000003.0
2005-04-20 14:38:00,82.755,82.821,82.736,82.815,143600000.0
2005-04-20 14:39:00,82.794,82.82,82.767,82.775,204500001.0
2005-04-20 14:40:00,82.775,82.836,82.767,82.825,152300001.0
2005-04-20 14:41:00,82.797,82.839,82.771,82.83,163600002.0
2005-04-20 14:42:00,82.809,82.841,82.805,82.82,140500000.0
2005-04-20 14:43:00,82.832,82.845,82.804,82.804,193200000.0
2005-04-20 14:44:00,82.842,82.853,82.813,82.828,254900000.0
2005-04-20 14:45:00,82.854,82.87,82.834,82.852,255200000.0
2005-04-20 14:46:00,82.863,82.891,82.843,82.851,145500001.0
2005-04-20 14:47:00,82.804,82.854,82.794,82.829,246499996.0
2005-04-20 14:48:00,82.817,82.824,82.788,82.806,171000001.0
2005-04-20 14:49:00,82.822,82.847,82.81,82.842,174099998.0
2005-04-20 14:50:00,82.859,82.869,82.83,82.852,318899994.0
2005-04-20 14:51:00,82.854,82.879,82.835,82.87,143999998.0
2005-04-20 14:52:00,82.853,82.882,82.84,82.859,236700001.0
2005-04-20 14:53:00,82.877,82.878,82.84,82.846,254599998.0
2005-04-20 14:54:00,82.861,82.885,82.841,82.857,234799999.0
2005-04-20 14:55:00,82.868,82.889,82.854,82.885,115500000.0
2005-04-20 14:56:00,82.864,82.895,82.855,82.867,160800000.0
2005-04-20 14:57:00,82.866,82.881,82.85,82.863,216500002.0
2005-04-20 14:58:00,82.882,82.892,82.854,82.867,170400001.0
2005-04-20 14:59:00,82.854,82.899,82.854,82.887,179300001.0
2005-04-20 15:00:00,82.869,82.897,82.869,82.893,243699994.0
2005-04-20 15:01:00,82.869,82.894,82.849,82.855,219700000.0
2005-04-20 15:02:00,82.867,82.881,82.835,82.853,195500001.0
2005-04-20 15:03:00,82.876,82.877,82.836,82.84,153700000.0
2005-04-20 15:04:00,82.86,82.884,82.845,82.863,168100000.0
2005-04-20 15:05:00,82.892,82.904,82.874,82.879,210699999.0
2005-04-20 15:06:00,82.882,82.899,82.843,82.878,281500002.0
2005-04-20 15:07:00,82.881,82.888,82.803,82.859,220999994.0
2005-04-20 15:08:00,82.866,82.907,82.866,82.894,214799998.0
2005-04-20 15:09:00,82.876,82.904,82.846,82.849,403599997.0
2005-04-20 15:10:00,82.865,82.896,82.848,82.875,202800001.0
2005-04-20 15:11:00,82.846,82.88,82.839,82.854,228999998.0
2005-04-20 15:12:00,82.853,82.902,82.834,82.872,166499997.0
2005-04-20 15:13:00,82.866,82.902,82.854,82.87,159899998.0
2005-04-20 15:14:00,82.89,82.901,82.863,82.872,172200001.0
2005-04-20 15:15:00,82.878,82.887,82.859,82.86,145900000.0
2005-04-20 15:16:00,82.865,82.898,82.858,82.875,267799991.0
2005-04-20 15:17:00,82.86,82.906,82.855,82.875,205300001.0
2005-04-20 15:18:00,82.899,82.903,82.87,82.886,280600000.0
2005-04-20 15:19:00,82.896,82.906,82.869,82.884,287300003.0
2005-04-20 15:20:00,82.894,82.913,82.862,82.885,162300001.0
2005-04-20 15:21:00,82.872,82.892,82.859,82.892,276699996.0
2005-04-20 15:22:00,82.88,82.9,82.862,82.866,222199996.0
2005-04-20 15:23:00,82.885,82.893,82.868,82.874,142499998.0
2005-04-20 15:24:00,82.87,82.902,82.866,82.891,199300000.0
2005-04-20 15:25:00,82.887,82.923,82.887,82.907,125500001.0
2005-04-20 15:26:00,82.903,82.935,82.891,82.92,314900004.0
2005-04-20 15:27:00,82.92,82.946,82.907,82.907,175500003.0
2005-04-20 15:28:00,82.932,82.945,82.902,82.902,169400000.0
2005-04-20 15:29:00,82.938,82.947,82.912,82.935,190800001.0
2005-04-20 15:30:00,82.939,82.947,82.908,82.919,177500001.0
2005-04-20 15:31:00,82.93,82.936,82.897,82.907,125100000.0
2005-04-20 15:32:00,82.896,82.937,82.896,82.904,175599999.0
2005-04-20 15:33:00,82.897,82.926,82.869,82.869,222099998.0
2005-04-20 15:34:00,82.905,82.934,82.885,82.902,260900002.0
2005-04-20 15:35:00,82.9,82.905,82.868,82.877,249399996.0
2005-04-20 15:36:00,82.853,82.869,82.833,82.845,161899998.0
2005-04-20 15:37:00,82.869,82.877,82.844,82.844,182800002.0
2005-04-20 15:38:00,82.834,82.858,82.822,82.845,117799999.0
2005-04-20 15:39:00,82.841,82.857,82.817,82.823,205099998.0
2005-04-20 15:40:00,82.834,82.854,82.75,82.818,194099998.0
2005-04-20 15:41:00,82.85,82.85,82.815,82.815,131199998.0
2005-04-20 15:42:00,82.84,82.859,82.82,82.842,243600000.0
2005-04-20 15:43:00,82.835,82.858,82.809,82.824,343800002.0
2005-04-20 15:44:00,82.82,82.865,82.813,82.84,172999999.0
2005-04-20 15:45:00,82.839,82.866,82.825,82.845,253400000.0
2005-04-20 15:46:00,82.851,82.882,82.837,82.861,270500004.0
2005-04-20 15:47:00,82.88,82.928,82.865,82.883,176999998.0
2005-04-20 15:48:00,82.863,82.913,82.863,82.899,237699998.0
2005-04-20 15:49:00,82.893,82.911,82.885,82.885,248599996.0
2005-04-20 15:50:00,82.901,82.901,82.871,82.873,214600001.0
2005-04-20 15:51:00,82.89,82.907,82.856,82.866,214600000.0
2005-04-20 15:52:00,82.832,82.854,82.795,82.823,161699998.0
2005-04-20 15:53:00,82.826,82.855,82.819,82.839,196899998.0
2005-04-20 15:54:00,82.832,82.864,82.828,82.861,162499998.0
2005-04-20 15:55:00,82.826,82.862,82.825,82.862,118800002.0
2005-04-20 15:56:00,82.87,82.873,82.843,82.854,130699998.0
2005-04-20 15:57:00,82.828,82.896,82.825,82.885,236300001.0
2005-04-20 15:58:00,82.889,82.917,82.844,82.853,189900000.0
2005-04-20 15:59:00,82.85,82.862,82.815,82.815,234999995.0
2005-04-20 16:00:00,82.842,82.854,82.796,82.796,315500002.0
2005-04-20 16:01:00,82.805,82.841,82.801,82.814,144599997.0
2005-04-20 16:02:00,82.811,82.828,82.782,82.795,272499998.0
2005-04-20 16:03:00,82.808,82.825,82.766,82.797,239899998.0
2005-04-20 16:04:00,82.797,82.821,82.784,82.813,163800000.0
2005-04-20 16:05:00,82.812,82.819,82.767,82.773,180900000.0
2005-04-20 16:06:00,82.743,82.782,82.736,82.756,156699999.0
2005-04-20 16:07:00,82.766,82.775,82.732,82.737,195400000.0
2005-04-20 16:08:00,82.765,82.783,82.745,82.745,197199999.0
2005-04-20 16:09:00,82.757,82.785,82.751,82.785,263600000.0
2005-04-20 16:10:00,82.761,82.786,82.75,82.751,324399999.0
2005-04-20 16:11:00,82.727,82.757,82.701,82.716,182899999.0
2005-04-20 16:12:00,82.69,82.751,82.69,82.709,159399999.0
2005-04-20 16:13:00,82.683,82.722,82.675,82.695,184199998.0
2005-04-20 16:14:00,82.656,82.71,82.656,82.681,186900000.0
2005-04-20 16:15:00,82.713,82.745,82.705,82.723,164199999.0
2005-04-20 16:16:00,82.695,82.726,82.694,82.712,309599997.0
2005-04-20 16:17:00,82.736,82.75,82.708,82.738,271399994.0
2005-04-20 16:18:00,82.728,82.743,82.703,82.708,228599998.0
2005-04-20 16:19:00,82.732,82.74,82.687,82.705,221400000.0
2005-04-20 16:20:00,82.704,82.748,82.701,82.718,228700000.0
2005-04-20 16:21:00,82.701,82.726,82.685,82.694,195099999.0
2005-04-20 16:22:00,82.713,82.733,82.698,82.706,218600000.0
2005-04-20 16:23:00,82.724,82.738,82.709,82.725,324199997.0
2005-04-20 16:24:00,82.708,82.739,82.701,82.718,219500002.0
2005-04-20 16:25:00,82.727,82.756,82.693,82.693,323999994.0
2005-04-20 16:26:00,82.729,82.741,82.708,82.715,168099998.0
2005-04-20 16:27:00,82.731,82.745,82.702,82.713,232499998.0
2005-04-20 16:28:00,82.722,82.727,82.698,82.71,186799999.0
2005-04-20 16:29:00,82.732,82.741,82.703,82.707,188100000.0
2005-04-20 16:30:00,82.7,82.727,82.689,82.714,352399999.0
2005-04-20 16:31:00,82.725,82.736,82.708,82.713,93999999.0
2005-04-20 16:32:00,82.684,82.728,82.674,82.71,246199999.0
2005-04-20 16:33:00,82.666,82.692,82.647,82.655,157699998.0
2005-04-20 16:34:00,82.648,82.694,82.647,82.693,167000000.0
2005-04-20 16:35:00,82.698,82.71,82.678,82.71,152999997.0
2005-04-20 16:36:00,82.716,82.743,82.711,82.734,263700003.0
2005-04-20 16:37:00,82.744,82.758,82.719,82.754,246200000.0
2005-04-20 16:38:00,82.748,82.785,82.733,82.77,167199998.0
2005-04-20 16:39:00,82.786,82.816,82.777,82.777,249700002.0
2005-04-20 16:40:00,82.769,82.821,82.767,82.798,291399998.0
2005-04-20 16:41:00,82.793,82.813,82.775,82.801,196700001.0
2005-04-20 16:42:00,82.785,82.802,82.762,82.783,235299997.0
2005-04-20 16:43:00,82.765,82.808,82.744,82.772,166900000.0
2005-04-20 16:44:00,82.739,82.801,82.739,82.773,214099999.0
2005-04-20 16:45:00,82.787,82.803,82.765,82.774,289700008.0
2005-04-20 16:46:00,82.765,82.81,82.762,82.793,91700000.0
2005-04-20 16:47:00,82.766,82.804,82.762,82.768,234100001.0
2005-04-20 16:48:00,82.756,82.788,82.745,82.762,133300000.0
2005-04-20 16:49:00,82.775,82.791,82.746,82.761,231999998.0
2005-04-20 16:50:00,82.747,82.785,82.725,82.738,189000000.0
2005-04-20 16:51:00,82.753,82.766,82.732,82.736,192499997.0
2005-04-20 16:52:00,82.771,82.771,82.737,82.749,154699997.0
2005-04-20 16:53:00,82.728,82.782,82.711,82.743,308999996.0
2005-04-20 16:54:00,82.721,82.779,82.721,82.765,205200000.0
2005-04-20 16:55:00,82.742,82.756,82.705,82.705,158000000.0
2005-04-20 16:56:00,82.691,82.74,82.675,82.722,146399999.0
2005-04-20 16:57:00,82.736,82.747,82.705,82.727,311399997.0
2005-04-20 16:58:00,82.716,82.773,82.712,82.754,175800003.0
2005-04-20 16:59:00,82.755,82.77,82.715,82.717,189199998.0
2005-04-20 17:00:00,82.753,82.769,82.688,82.69,236300000.0
2005-04-20 17:01:00,82.66,82.737,82.66,82.706,219799996.0
2005-04-20 17:02:00,82.701,82.746,82.701,82.731,132600000.0
2005-04-20 17:03:00,82.735,82.758,82.714,82.722,331600001.0
2005-04-20 17:04:00,82.74,82.769,82.726,82.755,168899999.0
2005-04-20 17:05:00,82.733,82.782,82.724,82.743,107100000.0
2005-04-20 17:06:00,82.763,82.773,82.731,82.736,205199998.0
2005-04-20 17:07:00,82.741,82.749,82.717,82.724,178200003.0
2005-04-20 17:08:00,82.715,82.759,82.712,82.724,202600003.0
2005-04-20 17:09:00,82.721,82.754,82.69,82.714,173599998.0
2005-04-20 17:10:00,82.721,82.754,82.721,82.743,186199996.0
2005-04-20 17:11:00,82.736,82.756,82.726,82.752,201399998.0
2005-04-20 17:12:00,82.74,82.759,82.719,82.741,127600000.0
2005-04-20 17:13:00,82.711,82.749,82.697,82.728,260499998.0
2005-04-20 17:14:00,82.714,82.75,82.713,82.743,187600001.0
2005-04-20 17:15:00,82.715,82.757,82.707,82.736,169900000.0
2005-04-20 17:16:00,82.687,82.729,82.685,82.697,313100000.0
2005-04-20 17:17:00,82.678,82.719,82.67,82.69,305099996.0
2005-04-20 17:18:00,82.692,82.733,82.685,82.699,156399999.0
2005-04-20 17:19:00,82.673,82.713,82.672,82.698,126099999.0
2005-04-20 17:20:00,82.683,82.713,82.667,82.667,223200002.0
2005-04-20 17:21:00,82.692,82.701,82.667,82.681,218300000.0
2005-04-20 17:22:00,82.687,82.692,82.661,82.674,156699998.0
2005-04-20 17:23:00,82.69,82.698,82.658,82.665,191900002.0
2005-04-20 17:24:00,82.643,82.67,82.615,82.643,134800001.0
2005-04-20 17:25:00,82.618,82.662,82.618,82.66,225900002.0
2005-04-20 17:26:00,82.638,82.665,82.616,82.629,260299999.0
2005-04-20 17:27:00,82.636,82.688,82.629,82.649,335999998.0
2005-04-20 17:28:00,82.633,82.665,82.619,82.64,305999998.0
2005-04-20 17:29:00,82.602,82.678,82.602,82.659,220499998.0
2005-04-20 17:30:00,82.628,82.659,82.628,82.657,176599999.0
2005-04-20 17:31:00,82.637,82.67,82.635,82.659,192900001.0
2005-04-20 17:32:00,82.652,82.683,82.63,82.65,201299999.0
2005-04-20 17:33:00,82.64,82.67,82.626,82.658,191800000.0
2005-04-20 17:34:00,82.651,82.678,82.632,82.671,240900002.0
2005-04-20 17:35:00,82.655,82.668,82.636,82.65,231200000.0
2005-04-20 17:36:00,82.643,82.675,82.637,82.654,158799998.0
2005-04-20 17:37:00,82.651,82.705,82.643,82.705,163599998.0
2005-04-20 17:38:00,82.662,82.7,82.653,82.699,206700003.0
2005-04-20 17:39:00,82.68,82.69,82.655,82.664,184900000.0
2005-04-20 17:40:00,82.649,82.686,82.639,82.643,258799998.0
2005-04-20 17:41:00,82.667,82.717,82.641,82.704,282499996.0
2005-04-20 17:42:00,82.717,82.798,82.717,82.753,146300000.0
2005-04-20 17:43:00,82.758,82.771,82.726,82.738,199599997.0
2005-04-20 17:44:00,82.75,82.79,82.736,82.775,304099999.0
2005-04-20 17:45:00,82.738,82.79,82.738,82.778,177600000.0
2005-04-20 17:46:00,82.772,82.788,82.733,82.735,110399999.0
2005-04-20 17:47:00,82.744,82.767,82.722,82.744,126899999.0
2005-04-20 17:48:00,82.756,82.788,82.745,82.759,227300000.0
2005-04-20 17:49:00,82.753,82.771,82.733,82.757,246500000.0
2005-04-20 17:50:00,82.738,82.8,82.725,82.781,190900001.0
2005-04-20 17:51:00,82.79,82.815,82.774,82.777,222700000.0
2005-04-20 17:52:00,82.772,82.805,82.766,82.8,116700000.0
2005-04-20 17:53:00,82.788,82.806,82.762,82.772,256099999.0
2005-04-20 17:54:00,82.759,82.796,82.759,82.774,227200000.0
2005-04-20 17:55:00,82.77,82.828,82.75,82.802,119500002.0
2005-04-20 17:56:00,82.805,82.833,82.799,82.815,215400004.0
2005-04-20 17:57:00,82.797,82.831,82.797,82.821,219200000.0
2005-04-20 17:58:00,82.798,82.831,82.777,82.794,240900000.0
2005-04-20 17:59:00,82.804,82.819,82.785,82.789,291199997.0
2005-04-20 18:00:00,82.741,82.81,82.741,82.8,228199998.0
2005-04-20 18:01:00,82.796,82.822,82.767,82.8,1170700000.0
2005-04-20 18:02:00,82.798,82.826,82.762,82.795,2075899992.0
2005-04-20 18:03:00,82.762,82.804,82.75,82.773,2080999992.0
2005-04-20 18:04:00,82.788,82.806,82.758,82.762,1520299991.0
2005-04-20 18:05:00,82.776,82.819,82.766,82.776,1915099991.0
2005-04-20 18:06:00,82.787,82.811,82.769,82.796,1668799999.0
2005-04-20 18:07:00,82.82,82.86,82.81,82.84,2089899994.0
2005-04-20 18:08:00,82.776,82.808,82.761,82.785,2089899994.0
2005-04-20 18:09:00,82.79,82.803,82.756,82.777,1554099998.0
2005-04-20 18:10:00,82.774,82.785,82.737,82.737,1670799989.0
2005-04-20 18:11:00,82.761,82.791,82.741,82.759,1098099993.0
2005-04-20 18:12:00,82.766,82.812,82.757,82.794,1104000003.0
2005-04-20 18:13:00,82.793,82.832,82.761,82.8,1309699998.0
2005-04-20 18:14:00,82.788,82.816,82.764,82.798,1648899994.0
2005-04-20 18:15:00,82.84,82.86,82.81,82.83,788599999.0
2005-04-20 18:16:00,82.84,82.89,82.82,82.84,788599999.0
2005-04-20 18:17:00,82.789,82.81,82.757,82.791,788599999.0
2005-04-20 18:18:00,82.794,82.832,82.765,82.808,1146200000.0
2005-04-20 18:19:00,82.84,82.88,82.82,82.87,1650099996.0
2005-04-20 18:20:00,82.809,82.819,82.763,82.786,1650099996.0
2005-04-20 18:21:00,82.797,82.824,82.758,82.779,1726500005.0
2005-04-20 18:22:00,82.791,82.823,82.752,82.804,1606899995.0
2005-04-20 18:23:00,82.84,82.88,82.81,82.86,1727599997.0
2005-04-20 18:24:00,82.815,82.828,82.777,82.805,1727599997.0
2005-04-20 18:25:00,82.85,82.87,82.82,82.86,1629199983.0
2005-04-20 18:26:00,82.798,82.822,82.778,82.795,1629199983.0
2005-04-20 18:27:00,82.793,82.831,82.767,82.795,1401399996.0
2005-04-20 18:28:00,82.788,82.835,82.783,82.798,1272599992.0
2005-04-20 18:29:00,82.807,82.855,82.786,82.855,1431399991.0
2005-04-20 18:30:00,82.785,82.852,82.77,82.794,493399998.0
2005-04-20 18:31:00,82.801,82.833,82.78,82.814,1260099994.0
2005-04-20 18:32:00,82.775,82.82,82.759,82.781,1914200002.0
2005-04-20 18:33:00,82.792,82.813,82.772,82.798,1821900004.0
2005-04-20 18:34:00,82.795,82.82,82.777,82.804,1686899999.0
2005-04-20 18:35:00,82.813,82.829,82.776,82.805,1609199997.0
2005-04-20 18:36:00,82.818,82.861,82.794,82.858,1493299997.0
2005-04-20 18:37:00,82.838,82.86,82.799,82.838,1354899991.0
2005-04-20 18:38:00,82.848,82.868,82.828,82.828,875499991.0
2005-04-20 18:39:00,82.818,82.853,82.812,82.83,431100001.0
2005-04-20 18:40:00,82.82,82.85,82.8,82.811,676900002.0
2005-04-20 18:41:00,82.814,82.841,82.778,82.793,717699988.0
2005-04-20 18:42:00,82.759,82.806,82.754,82.796,734299998.0
2005-04-20 18:43:00,82.79,82.809,82.777,82.789,1318600005.0
2005-04-20 18:44:00,82.808,82.819,82.763,82.763,819700001.0
2005-04-20 18:45:00,82.776,82.794,82.748,82.763,1144699999.0
2005-04-20 18:46:00,82.759,82.787,82.743,82.762,665700004.0
2005-04-20 18:47:00,82.786,82.799,82.757,82.768,559200002.0
2005-04-20 18:48:00,82.727,82.788,82.719,82.787,713300003.0
2005-04-20 18:49:00,82.777,82.8,82.757,82.779,854600003.0
2005-04-20 18:50:00,82.783,82.801,82.758,82.768,1012799998.0
2005-04-20 18:51:00,82.767,82.793,82.752,82.767,524399996.0
2005-04-20 18:52:00,82.772,82.791,82.732,82.79,839199999.0
2005-04-20 18:53:00,82.77,82.788,82.741,82.745,980499998.0
2005-04-20 18:54:00,82.775,82.79,82.738,82.767,765300000.0
2005-04-20 18:55:00,82.754,82.776,82.73,82.759,1029799996.0
2005-04-20 18:56:00,82.753,82.787,82.736,82.766,635300000.0
2005-04-20 18:57:00,82.77,82.784,82.745,82.759,517799993.0
2005-04-20 18:58:00,82.756,82.781,82.734,82.745,1054800001.0
2005-04-20 18:59:00,82.768,82.811,82.748,82.789,1100999994.0
2005-04-20 19:00:00,82.802,82.844,82.797,82.822,800799994.0
2005-04-20 19:01:00,82.839,82.839,82.786,82.811,581599996.0
2005-04-20 19:02:00,82.811,82.85,82.798,82.838,371900001.0
2005-04-20 19:03:00,82.828,82.865,82.814,82.829,738600001.0
2005-04-20 19:04:00,82.843,82.862,82.816,82.843,582199999.0
2005-04-20 19:05:00,82.825,82.865,82.818,82.828,483600002.0
2005-04-20 19:06:00,82.811,82.847,82.789,82.804,638299996.0
2005-04-20 19:07:00,82.833,82.849,82.813,82.818,1107100002.0
2005-04-20 19:08:00,82.828,82.86,82.816,82.836,993400000.0
2005-04-20 19:09:00,82.826,82.865,82.794,82.836,587099996.0
2005-04-20 19:10:00,82.814,82.848,82.803,82.829,585499992.0
2005-04-20 19:11:00,82.839,82.852,82.825,82.834,117500001.0
2005-04-20 19:12:00,82.834,82.866,82.823,82.858,335699997.0
2005-04-20 19:13:00,82.848,82.878,82.797,82.853,482399995.0
2005-04-20 19:14:00,82.86,82.883,82.818,82.848,438399995.0
2005-04-20 19:15:00,82.861,82.878,82.834,82.847,762499999.0
2005-04-20 19:16:00,82.863,82.88,82.839,82.852,282000001.0
2005-04-20 19:17:00,82.84,82.872,82.836,82.853,566699994.0
2005-04-20 19:18:00,82.853,82.867,82.827,82.846,516499997.0
2005-04-20 19:19:00,82.853,82.859,82.818,82.843,780800002.0
2005-04-20 19:20:00,82.849,82.868,82.829,82.831,289999999.0
2005-04-20 19:21:00,82.847,82.875,82.839,82.85,375499995.0
2005-04-20 19:22:00,82.795,82.856,82.765,82.793,358999999.0
2005-04-20 19:23:00,82.851,82.861,82.821,82.839,1633399996.0
2005-04-20 19:24:00,82.824,82.859,82.808,82.826,671999998.0
2005-04-20 19:25:00,82.857,82.857,82.807,82.835,990199997.0
2005-04-20 19:26:00,82.818,82.849,82.794,82.829,1562999989.0
2005-04-20 19:27:00,82.833,82.854,82.808,82.819,1111199990.0
2005-04-20 19:28:00,82.862,82.867,82.831,82.84,529100000.0
2005-04-20 19:29:00,82.851,82.895,82.836,82.877,575500000.0
2005-04-20 19:30:00,82.875,82.883,82.825,82.836,816499996.0
2005-04-20 19:31:00,82.843,82.874,82.833,82.842,371799994.0
2005-04-20 19:32:00,82.84,82.86,82.816,82.84,728699995.0
2005-04-20 19:33:00,82.857,82.867,82.806,82.849,570800003.0
2005-04-20 19:34:00,82.809,82.867,82.809,82.86,883099988.0
2005-04-20 19:35:00,82.839,82.844,82.808,82.81,833300004.0
2005-04-20 19:36:00,82.825,82.844,82.811,82.828,601699993.0
2005-04-20 19:37:00,82.829,82.847,82.823,82.835,234700002.0
2005-04-20 19:38:00,82.814,82.85,82.81,82.83,1026899996.0
2005-04-20 19:39:00,82.828,82.846,82.805,82.827,993899994.0
2005-04-20 19:40:00,82.829,82.854,82.806,82.821,544300000.0
2005-04-20 19:41:00,82.804,82.852,82.804,82.85,932799998.0
2005-04-20 19:42:00,82.843,82.861,82.82,82.82,649500000.0
2005-04-20 19:43:00,82.82,82.864,82.815,82.844,428099999.0
2005-04-20 19:44:00,82.865,82.881,82.835,82.84,466100000.0
2005-04-20 19:45:00,82.834,82.877,82.834,82.868,483499999.0
2005-04-20 19:46:00,82.857,82.879,82.832,82.841,393000002.0
2005-04-20 19:47:00,82.855,82.913,82.845,82.89,270000001.0
2005-04-20 19:48:00,82.887,82.909,82.867,82.889,923700004.0
2005-04-20 19:49:00,82.87,82.897,82.855,82.877,654500004.0
2005-04-20 19:50:00,82.868,82.894,82.856,82.892,353700001.0
2005-04-20 19:51:00,82.903,82.917,82.884,82.888,237399999.0
2005-04-20 19:52:00,82.879,82.911,82.864,82.885,539099999.0
2005-04-20 19:53:00,82.881,82.925,82.874,82.894,632700000.0
2005-04-20 19:54:00,82.854,82.912,82.854,82.881,883000005.0
2005-04-20 19:55:00,82.882,82.887,82.845,82.854,263400000.0
2005-04-20 19:56:00,82.848,82.906,82.848,82.896,361699995.0
2005-04-20 19:57:00,82.874,82.877,82.839,82.855,600300004.0
2005-04-20 19:58:00,82.858,82.888,82.846,82.859,781399993.0
2005-04-20 19:59:00,82.84,82.869,82.826,82.848,783699995.0
2005-04-20 20:00:00,82.856,82.891,82.843,82.88,276199998.0
2005-04-20 20:01:00,82.866,82.881,82.824,82.855,710800002.0
2005-04-20 20:02:00,82.89,82.898,82.852,82.863,669799998.0
2005-04-20 20:03:00,82.851,82.898,82.851,82.888,403100001.0
2005-04-20 20:04:00,82.895,82.919,82.841,82.9,332700002.0
2005-04-20 20:05:00,82.897,82.932,82.87,82.894,571299995.0
2005-04-20 20:06:00,82.909,82.938,82.894,82.903,922399997.0
2005-04-20 20:07:00,82.92,82.939,82.906,82.918,656699995.0
2005-04-20 20:08:00,82.862,82.942,82.86,82.891,442799998.0
2005-04-20 20:09:00,82.895,82.931,82.884,82.92,494900001.0
2005-04-20 20:10:00,82.89,82.917,82.871,82.901,750799995.0
2005-04-20 20:11:00,82.904,82.937,82.887,82.895,810100002.0
2005-04-20 20:12:00,82.915,82.949,82.881,82.906,1471300000.0
2005-04-20 20:13:00,82.892,82.914,82.882,82.903,478299996.0
2005-04-20 20:14:00,82.91,82.923,82.879,82.889,551200000.0
2005-04-20 20:15:00,82.889,82.911,82.872,82.889,687199996.0
2005-04-20 20:16:00,82.883,82.902,82.864,82.878,508999997.0
2005-04-20 20:17:00,82.875,82.894,82.858,82.884,349599998.0
2005-04-20 20:18:00,82.883,82.915,82.868,82.905,167000002.0
2005-04-20 20:19:00,82.903,82.917,82.878,82.881,421100005.0
2005-04-20 20:20:00,82.87,82.9,82.86,82.889,916100006.0
2005-04-20 20:21:00,82.862,82.9,82.858,82.882,772899997.0
2005-04-20 20:22:00,82.878,82.909,82.861,82.875,816000002.0
2005-04-20 20:23:00,82.876,82.923,82.876,82.913,502700004.0
2005-04-20 20:24:00,82.867,82.901,82.864,82.878,426900000.0
2005-04-20 20:25:00,82.878,82.893,82.862,82.864,502599997.0
2005-04-20 20:26:00,82.869,82.886,82.837,82.87,449900004.0
2005-04-20 20:27:00,82.874,82.878,82.851,82.859,422099995.0
2005-04-20 20:28:00,82.873,82.904,82.854,82.865,989899996.0
2005-04-20 20:29:00,82.855,82.878,82.836,82.853,1626200003.0
2005-04-20 20:30:00,82.865,82.905,82.862,82.876,1400399993.0
2005-04-20 20:31:00,82.889,82.897,82.858,82.868,1053799999.0
2005-04-20 20:32:00,82.882,82.921,82.877,82.894,1165800000.0
2005-04-20 20:33:00,82.859,82.91,82.834,82.898,755600007.0
2005-04-20 20:34:00,82.906,82.914,82.859,82.869,492900000.0
2005-04-20 20:35:00,82.889,82.906,82.854,82.87,542599995.0
2005-04-20 20:36:00,82.871,82.915,82.863,82.879,471099997.0
2005-04-20 20:37:00,82.881,82.928,82.875,82.91,733799999.0
2005-04-20 20:38:00,82.878,82.908,82.861,82.9,929799997.0
2005-04-20 20:39:00,82.89,82.94,82.863,82.887,632400001.0
2005-04-20 20:40:00,82.879,82.919,82.869,82.892,1253100000.0
2005-04-20 20:41:00,82.88,82.916,82.87,82.89,873299997.0
2005-04-20 20:42:00,82.894,82.895,82.852,82.872,977599993.0
2005-04-20 20:43:00,82.857,82.908,82.857,82.884,836199991.0
2005-04-20 20:44:00,82.874,82.907,82.863,82.875,654700001.0
2005-04-20 20:45:00,82.875,82.908,82.858,82.873,669099995.0
2005-04-20 20:46:00,82.857,82.895,82.836,82.857,673299994.0
2005-04-20 20:47:00,82.88,82.89,82.86,82.863,961899997.0
2005-04-20 20:48:00,82.856,82.894,82.833,82.894,620000000.0
2005-04-20 20:49:00,82.873,82.891,82.859,82.871,547999998.0
2005-04-20 20:50:00,82.845,82.894,82.811,82.858,1211100000.0
2005-04-20 20:51:00,82.859,82.889,82.846,82.874,458999994.0
2005-04-20 20:52:00,82.851,82.9,82.843,82.888,339400002.0
2005-04-20 20:53:00,82.835,82.868,82.82,82.844,1219400001.0
2005-04-20 20:54:00,82.817,82.869,82.817,82.856,667200001.0
2005-04-20 20:55:00,82.839,82.871,82.818,82.842,1497999992.0
2005-04-20 20:56:00,82.82,82.857,82.804,82.835,746299997.0
2005-04-20 20:57:00,82.835,82.875,82.82,82.854,728100007.0
2005-04-20 20:58:00,82.84,82.869,82.812,82.844,1046699996.0
2005-04-20 20:59:00,82.864,82.88,82.82,82.842,1166799993.0
2005-04-20 21:00:00,82.85,82.881,82.839,82.855,1134099995.0
2005-04-20 21:01:00,82.867,82.889,82.839,82.853,1317899986.0
2005-04-20 21:02:00,82.875,82.914,82.868,82.891,540500005.0
2005-04-20 21:03:00,82.9,82.901,82.866,82.876,399799998.0
2005-04-20 21:04:00,82.896,82.914,82.858,82.858,363400002.0
2005-04-20 21:05:00,82.853,82.904,82.853,82.876,715100000.0
2005-04-20 21:06:00,82.868,82.91,82.847,82.89,576699995.0
2005-04-20 21:07:00,82.876,82.934,82.869,82.9,690299998.0
2005-04-20 21:08:00,82.877,82.92,82.862,82.877,775399998.0
2005-04-20 21:09:00,82.879,82.902,82.837,82.871,250199997.0
2005-04-20 21:10:00,82.857,82.898,82.823,82.878,618399996.0
2005-04-20 21:11:00,82.854,82.891,82.852,82.876,540999996.0
2005-04-20 21:12:00,82.882,82.908,82.866,82.876,361800005.0
2005-04-20 21:13:00,82.885,82.918,82.873,82.907,394600001.0
2005-04-20 21:14:00,82.858,82.915,82.858,82.908,683699998.0
2005-04-20 21:15:00,82.888,82.915,82.877,82.895,1040599993.0
2005-04-20 21:16:00,82.89,82.903,82.86,82.865,898999997.0
2005-04-20 21:17:00,82.865,82.887,82.845,82.875,893599999.0
2005-04-20 21:18:00,82.875,82.908,82.847,82.874,691400004.0
2005-04-20 21:19:00,82.863,82.898,82.853,82.885,765599997.0
2005-04-20 21:20:00,82.896,82.91,82.86,82.878,1212699997.0
2005-04-20 21:21:00,82.87,82.899,82.856,82.868,840399996.0
2005-04-20 21:22:00,82.877,82.896,82.833,82.833,826899997.0
2005-04-20 21:23:00,82.844,82.865,82.805,82.824,790899992.0
2005-04-20 21:24:00,82.812,82.849,82.785,82.803,812200001.0
2005-04-20 21:25:00,82.83,82.855,82.801,82.801,964999997.0
2005-04-20 21:26:00,82.796,82.845,82.796,82.838,532599996.0
2005-04-20 21:27:00,82.831,82.855,82.811,82.833,363399998.0
2005-04-20 21:28:00,82.839,82.857,82.819,82.834,313100002.0
2005-04-20 21:29:00,82.819,82.868,82.819,82.851,533400002.0
2005-04-20 21:30:00,82.833,82.862,82.791,82.817,294300001.0
2005-04-20 21:31:00,82.85,82.859,82.819,82.846,336499999.0
2005-04-20 21:32:00,82.829,82.86,82.819,82.829,433899995.0
2005-04-20 21:33:00,82.826,82.841,82.809,82.841,536500000.0
2005-04-20 21:34:00,82.835,82.845,82.813,82.842,116900000.0
2005-04-20 21:35:00,82.827,82.858,82.799,82.85,464899999.0
2005-04-20 21:36:00,82.799,82.829,82.787,82.811,538199993.0
2005-04-20 21:37:00,82.829,82.829,82.788,82.824,600800000.0
2005-04-20 21:38:00,82.781,82.844,82.774,82.844,188999997.0
2005-04-20 21:39:00,82.852,82.867,82.815,82.832,347599996.0
2005-04-20 21:40:00,82.814,82.849,82.802,82.835,599799994.0
2005-04-20 21:41:00,82.814,82.868,82.813,82.863,358000000.0
2005-04-20 21:42:00,82.863,82.898,82.826,82.852,321799997.0
2005-04-20 21:43:00,82.859,82.883,82.84,82.857,404099995.0
2005-04-20 21:44:00,82.847,82.891,82.843,82.861,1118799999.0
2005-04-20 21:45:00,82.859,82.882,82.842,82.847,355399997.0
2005-04-20 21:46:00,82.844,82.878,82.834,82.85,267299999.0
2005-04-20 21:47:00,82.852,82.887,82.843,82.886,385900002.0
2005-04-20 21:48:00,82.846,82.86,82.81,82.817,759300004.0
2005-04-20 21:49:00,82.812,82.85,82.811,82.831,347000004.0
2005-04-20 21:50:00,82.816,82.85,82.814,82.825,231499998.0
2005-04-20 21:51:00,82.817,82.871,82.802,82.812,256500001.0
2005-04-20 21:52:00,82.842,82.852,82.807,82.817,229799997.0
2005-04-20 21:53:00,82.821,82.859,82.802,82.822,518599998.0
2005-04-20 21:54:00,82.785,82.824,82.772,82.794,272100002.0
2005-04-20 21:55:00,82.778,82.821,82.772,82.786,293999999.0
2005-04-20 21:56:00,82.785,82.847,82.785,82.822,290899999.0
2005-04-20 21:57:00,82.817,82.845,82.81,82.811,100000000.0
2005-04-20 21:58:00,82.815,82.841,82.808,82.809,196099999.0
2005-04-20 21:59:00,82.825,82.847,82.806,82.843,368199995.0
2005-04-20 22:00:00,82.815,82.837,82.798,82.811,512200002.0
2005-04-20 22:01:00,82.811,82.853,82.794,82.84,743100007.0
2005-04-20 22:02:00,82.832,82.869,82.819,82.858,811399996.0
2005-04-20 22:03:00,82.833,82.847,82.791,82.818,389299997.0
2005-04-20 22:04:00,82.813,82.846,82.798,82.829,723499999.0
2005-04-20 22:05:00,82.824,82.875,82.824,82.856,303899995.0
2005-04-20 22:06:00,82.837,82.855,82.808,82.853,314600002.0
2005-04-20 22:07:00,82.844,82.873,82.804,82.858,319499999.0
2005-04-20 22:08:00,82.848,82.887,82.842,82.87,180099999.0
2005-04-20 22:09:00,82.869,82.896,82.855,82.87,190900001.0
2005-04-20 22:10:00,82.874,82.898,82.849,82.864,327999998.0
2005-04-20 22:11:00,82.87,82.886,82.843,82.858,509899995.0
2005-04-20 22:12:00,82.875,82.886,82.845,82.857,398100001.0
2005-04-20 22:13:00,82.868,82.879,82.837,82.875,337000000.0
2005-04-20 22:14:00,82.842,82.881,82.828,82.844,261099999.0
2005-04-20 22:15:00,82.827,82.87,82.827,82.855,203400001.0
2005-04-20 22:16:00,82.871,82.888,82.838,82.859,415699999.0
2005-04-20 22:17:00,82.831,82.886,82.831,82.886,246599998.0
2005-04-20 22:18:00,82.885,82.893,82.836,82.849,380100002.0
2005-04-20 22:19:00,82.869,82.899,82.839,82.87,278100002.0
2005-04-20 22:20:00,82.876,82.878,82.841,82.841,265499998.0
2005-04-20 22:21:00,82.875,82.885,82.843,82.846,293200003.0
2005-04-20 22:22:00,82.87,82.881,82.843,82.848,341300001.0
2005-04-20 22:23:00,82.846,82.884,82.835,82.837,403299996.0
2005-04-20 22:24:00,82.827,82.878,82.817,82.843,314799996.0
2005-04-20 22:25:00,82.82,82.877,82.82,82.877,172000000.0
2005-04-20 22:26:00,82.858,82.893,82.825,82.89,205400003.0
2005-04-20 22:27:00,82.874,82.878,82.815,82.844,788800003.0
2005-04-20 22:28:00,82.862,82.865,82.823,82.844,167500000.0
2005-04-20 22:29:00,82.858,82.882,82.814,82.865,374899996.0
2005-04-20 22:30:00,82.825,82.857,82.811,82.843,173099999.0
2005-04-20 22:31:00,82.858,82.866,82.809,82.829,613900000.0
2005-04-20 22:32:00,82.855,82.877,82.819,82.834,308500000.0
2005-04-20 22:33:00,82.854,82.883,82.826,82.835,637200000.0
2005-04-20 22:34:00,82.799,82.871,82.799,82.87,498599995.0
2005-04-20 22:35:00,82.855,82.877,82.836,82.862,225499998.0
2005-04-20 22:36:00,82.834,82.86,82.804,82.843,328799998.0
2005-04-20 22:37:00,82.844,82.856,82.813,82.815,177200001.0
2005-04-20 22:38:00,82.839,82.855,82.814,82.855,117599998.0
2005-04-20 22:39:00,82.86,82.86,82.809,82.81,342900001.0
2005-04-20 22:40:00,82.807,82.848,82.804,82.833,263199997.0
2005-04-20 22:41:00,82.811,82.846,82.807,82.833,214399998.0
2005-04-20 22:42:00,82.857,82.863,82.807,82.815,277999997.0
2005-04-20 22:43:00,82.804,82.854,82.804,82.854,225299999.0
2005-04-20 22:44:00,82.828,82.859,82.794,82.794,420400001.0
2005-04-20 22:45:00,82.811,82.871,82.811,82.845,390200000.0
2005-04-20 22:46:00,82.853,82.87,82.828,82.828,205099999.0
2005-04-20 22:47:00,82.843,82.859,82.826,82.826,266700003.0
2005-04-20 22:48:00,82.831,82.87,82.815,82.837,361799994.0
2005-04-20 22:49:00,82.815,82.865,82.808,82.839,244099998.0
2005-04-20 22:50:00,82.821,82.843,82.794,82.824,172699998.0
2005-04-20 22:51:00,82.843,82.858,82.818,82.825,198699999.0
2005-04-20 22:52:00,82.882,82.886,82.845,82.859,149000000.0
2005-04-20 22:53:00,82.862,82.862,82.81,82.827,512300001.0
2005-04-20 22:54:00,82.822,82.871,82.814,82.863,319900001.0
2005-04-20 22:55:00,82.855,82.864,82.819,82.828,401499995.0
2005-04-20 22:56:00,82.839,82.854,82.809,82.835,234099996.0
2005-04-20 22:57:00,82.838,82.87,82.803,82.85,349600001.0
2005-04-20 22:58:00,82.872,82.872,82.804,82.842,123799998.0
2005-04-20 22:59:00,82.821,82.86,82.745,82.804,522299998.0
2005-04-20 23:00:00,82.838,82.854,82.803,82.826,140600000.0
2005-04-20 23:01:00,82.833,82.843,82.774,82.825,212399997.0
2005-04-20 23:02:00,82.835,82.846,82.806,82.814,139100000.0
2005-04-20 23:03:00,82.839,82.87,82.826,82.866,175999999.0
2005-04-20 23:04:00,82.834,82.868,82.826,82.857,223999998.0
2005-04-20 23:05:00,82.816,82.882,82.816,82.88,197100003.0
2005-04-20 23:06:00,82.824,82.854,82.799,82.838,264900001.0
2005-04-20 23:07:00,82.882,82.882,82.827,82.839,115199998.0
2005-04-20 23:08:00,82.817,82.861,82.801,82.861,112100000.0
2005-04-20 23:09:00,82.838,82.864,82.823,82.85,99800000.0
2005-04-20 23:10:00,82.855,82.872,82.812,82.826,237900003.0
2005-04-20 23:11:00,82.855,82.86,82.82,82.828,136800002.0
2005-04-20 23:12:00,82.833,82.86,82.818,82.849,216299999.0
2005-04-20 23:13:00,82.849,82.859,82.825,82.825,133000000.0
2005-04-20 23:14:00,82.834,82.861,82.813,82.847,251099998.0
2005-04-20 23:15:00,82.862,82.875,82.822,82.822,218100002.0
2005-04-20 23:16:00,82.844,82.861,82.817,82.827,194500001.0
2005-04-20 23:17:00,82.814,82.86,82.799,82.823,282999998.0
2005-04-20 23:18:00,82.824,82.834,82.795,82.796,176800000.0
2005-04-20 23:19:00,82.818,82.824,82.787,82.797,228299999.0
2005-04-20 23:20:00,82.788,82.831,82.779,82.823,215100002.0
2005-04-20 23:21:00,82.837,82.838,82.793,82.793,129700000.0
2005-04-20 23:22:00,82.777,82.809,82.768,82.784,184999998.0
2005-04-20 23:23:00,82.784,82.841,82.781,82.781,331499998.0
2005-04-20 23:24:00,82.783,82.832,82.777,82.828,136000000.0
2005-04-20 23:25:00,82.792,82.849,82.792,82.843,112599998.0
2005-04-20 23:26:00,82.806,82.834,82.772,82.787,183400003.0
2005-04-20 23:27:00,82.825,82.84,82.802,82.811,217100000.0
2005-04-20 23:28:00,82.816,82.849,82.804,82.849,191200002.0
2005-04-20 23:29:00,82.81,82.842,82.804,82.839,123799999.0
2005-04-20 23:30:00,82.839,82.843,82.799,82.799,121999999.0
2005-04-20 23:31:00,82.836,82.855,82.803,82.848,171100002.0
2005-04-20 23:32:00,82.819,82.847,82.81,82.841,201700001.0
2005-04-20 23:33:00,82.851,82.873,82.814,82.834,119900000.0
2005-04-20 23:34:00,82.813,82.841,82.798,82.813,270900001.0
2005-04-20 23:35:00,82.813,82.846,82.799,82.813,221000000.0
2005-04-20 23:36:00,82.822,82.83,82.801,82.805,247200000.0
2005-04-20 23:37:00,82.854,82.854,82.791,82.803,198900002.0
2005-04-20 23:38:00,82.821,82.834,82.795,82.798,164299999.0
2005-04-20 23:39:00,82.852,82.852,82.76,82.784,151299999.0
2005-04-20 23:40:00,82.785,82.814,82.785,82.809,231699997.0
2005-04-20 23:41:00,82.813,82.821,82.768,82.768,171099998.0
2005-04-20 23:42:00,82.795,82.824,82.782,82.801,218600000.0
2005-04-20 23:43:00,82.785,82.85,82.768,82.831,136100000.0
2005-04-20 23:44:00,82.813,82.83,82.791,82.81,195400000.0
2005-04-20 23:45:00,82.822,82.835,82.807,82.809,267999999.0
2005-04-20 23:46:00,82.828,82.848,82.766,82.766,200599996.0
2005-04-20 23:47:00,82.797,82.848,82.797,82.848,157400000.0
2005-04-20 23:48:00,82.835,82.853,82.828,82.835,156200000.0
2005-04-20 23:49:00,82.818,82.856,82.818,82.83,281699995.0
2005-04-20 23:50:00,82.796,82.868,82.796,82.856,188599999.0
2005-04-20 23:51:00,82.818,82.859,82.801,82.836,182200001.0
2005-04-20 23:52:00,82.823,82.847,82.805,82.816,230699998.0
2005-04-20 23:53:00,82.805,82.842,82.785,82.832,190500001.0
2005-04-20 23:54:00,82.812,82.833,82.803,82.819,87100000.0
2005-04-20 23:55:00,82.797,82.852,82.792,82.839,193899998.0
2005-04-20 23:56:00,82.791,82.816,82.786,82.804,103600000.0
2005-04-20 23:57:00,82.786,82.817,82.786,82.789,158300000.0
2005-04-20 23:58:00,82.775,82.817,82.775,82.797,227599998.0
2005-04-20 23:59:00,82.77,82.81,82.763,82.792,269399998.0
2005-04-21 00:00:00,82.805,82.812,82.778,82.779,212400001.0
2005-04-21 00:01:00,82.773,82.817,82.769,82.817,304399994.0
2005-04-21 00:02:00,82.802,82.806,82.766,82.77,283499994.0
2005-04-21 00:03:00,82.786,82.832,82.786,82.825,155200002.0
2005-04-21 00:04:00,82.819,82.835,82.786,82.808,201699998.0
2005-04-21 00:05:00,82.813,82.84,82.808,82.838,187299999.0
2005-04-21 00:06:00,82.83,82.852,82.812,82.829,189200002.0
2005-04-21 00:07:00,82.819,82.849,82.811,82.827,222899999.0
2005-04-21 00:08:00,82.81,82.84,82.81,82.823,146899995.0
2005-04-21 00:09:00,82.836,82.857,82.808,82.844,156199999.0
2005-04-21 00:10:00,82.835,82.848,82.795,82.809,265799998.0
2005-04-21 00:11:00,82.811,82.828,82.784,82.814,145800002.0
2005-04-21 00:12:00,82.8,82.835,82.8,82.814,245799996.0
2005-04-21 00:13:00,82.8,82.838,82.795,82.82,305799996.0
2005-04-21 00:14:00,82.809,82.827,82.791,82.805,200200000.0
2005-04-21 00:15:00,82.827,82.834,82.79,82.81,132499999.0
2005-04-21 00:16:00,82.794,82.817,82.775,82.8,140700000.0
2005-04-21 00:17:00,82.792,82.808,82.773,82.788,175499998.0
2005-04-21 00:18:00,82.817,82.843,82.798,82.825,212399998.0
2005-04-21 00:19:00,82.8,82.805,82.778,82.785,135399999.0
2005-04-21 00:20:00,82.751,82.802,82.751,82.789,242299998.0
2005-04-21 00:21:00,82.774,82.816,82.766,82.793,107599999.0
2005-04-21 00:22:00,82.785,82.804,82.767,82.77,178099999.0
2005-04-21 00:23:00,82.763,82.819,82.76,82.812,280499998.0
2005-04-21 00:24:00,82.772,82.804,82.748,82.758,158600002.0
2005-04-21 00:25:00,82.742,82.775,82.736,82.766,195899998.0
2005-04-21 00:26:00,82.785,82.796,82.754,82.754,179700000.0
2005-04-21 00:27:00,82.78,82.794,82.756,82.771,163299997.0
2005-04-21 00:28:00,82.779,82.801,82.762,82.762,270300001.0
2005-04-21 00:29:00,82.772,82.786,82.747,82.756,165700000.0
2005-04-21 00:30:00,82.782,82.792,82.761,82.761,156500000.0
2005-04-21 00:31:00,82.765,82.783,82.75,82.774,115700000.0
2005-04-21 00:32:00,82.74,82.773,82.733,82.77,192499999.0
2005-04-21 00:33:00,82.768,82.797,82.743,82.77,202300002.0
2005-04-21 00:34:00,82.751,82.788,82.75,82.764,151100001.0
2005-04-21 00:35:00,82.79,82.795,82.761,82.77,157099999.0
2005-04-21 00:36:00,82.753,82.798,82.751,82.798,283200002.0
2005-04-21 00:37:00,82.748,82.792,82.74,82.758,144100000.0
2005-04-21 00:38:00,82.745,82.775,82.736,82.772,357000002.0
2005-04-21 00:39:00,82.745,82.786,82.745,82.774,174600002.0
2005-04-21 00:40:00,82.781,82.795,82.754,82.754,279799993.0
2005-04-21 00:41:00,82.761,82.779,82.738,82.742,158500000.0
2005-04-21 00:42:00,82.733,82.773,82.733,82.76,201600002.0
2005-04-21 00:43:00,82.736,82.768,82.719,82.768,104100000.0
2005-04-21 00:44:00,82.726,82.764,82.707,82.731,212800000.0
2005-04-21 00:45:00,82.727,82.772,82.726,82.762,203000001.0
2005-04-21 00:46:00,82.725,82.767,82.725,82.755,225400002.0
2005-04-21 00:47:00,82.723,82.767,82.723,82.767,141200000.0
2005-04-21 00:48:00,82.757,82.757,82.71,82.71,183400001.0
2005-04-21 00:49:00,82.749,82.749,82.709,82.731,232900002.0
2005-04-21 00:50:00,82.733,82.762,82.712,82.738,253200001.0
2005-04-21 00:51:00,82.733,82.758,82.709,82.748,232999997.0
2005-04-21 00:52:00,82.733,82.758,82.718,82.73,166599998.0
2005-04-21 00:53:00,82.698,82.748,82.698,82.741,154400001.0
2005-04-21 00:54:00,82.708,82.761,82.708,82.745,177800003.0
2005-04-21 00:55:00,82.768,82.776,82.744,82.756,201999999.0
2005-04-21 00:56:00,82.77,82.773,82.735,82.771,203600000.0
2005-04-21 00:57:00,82.766,82.797,82.764,82.788,105900000.0
2005-04-21 00:58:00,82.776,82.804,82.76,82.785,233499998.0
2005-04-21 00:59:00,82.832,82.832,82.783,82.783,162700002.0
2005-04-21 01:00:00,82.766,82.802,82.75,82.75,271200000.0
2005-04-21 01:01:00,82.758,82.789,82.742,82.785,173600000.0
2005-04-21 01:02:00,82.76,82.768,82.73,82.746,212499996.0
2005-04-21 01:03:00,82.768,82.786,82.742,82.759,75300001.0
2005-04-21 01:04:00,82.822,82.822,82.769,82.776,157599998.0
2005-04-21 01:05:00,82.785,82.805,82.774,82.804,117499999.0
2005-04-21 01:06:00,82.8,82.8,82.762,82.775,208499999.0
2005-04-21 01:07:00,82.787,82.822,82.786,82.814,187300001.0
2005-04-21 01:08:00,82.791,82.809,82.771,82.779,205500000.0
2005-04-21 01:09:00,82.79,82.812,82.775,82.788,289199998.0
2005-04-21 01:10:00,82.776,82.81,82.761,82.795,97599999.0
2005-04-21 01:11:00,82.76,82.789,82.745,82.745,209799998.0
2005-04-21 01:12:00,82.772,82.805,82.752,82.765,251400001.0
2005-04-21 01:13:00,82.807,82.807,82.761,82.762,171800000.0
2005-04-21 01:14:00,82.794,82.8,82.761,82.763,227599998.0
2005-04-21 01:15:00,82.766,82.789,82.736,82.773,174300001.0
2005-04-21 01:16:00,82.781,82.791,82.747,82.763,253399998.0
2005-04-21 01:17:00,82.786,82.807,82.769,82.78,244399998.0
2005-04-21 01:18:00,82.804,82.82,82.775,82.775,251299996.0
2005-04-21 01:19:00,82.798,82.829,82.78,82.82,329900002.0
2005-04-21 01:20:00,82.825,82.832,82.802,82.804,137099999.0
2005-04-21 01:21:00,82.789,82.812,82.767,82.792,134700000.0
2005-04-21 01:22:00,82.753,82.802,82.753,82.795,226499995.0
2005-04-21 01:23:00,82.777,82.805,82.77,82.802,185000002.0
2005-04-21 01:24:00,82.758,82.811,82.754,82.805,238299997.0
2005-04-21 01:25:00,82.778,82.799,82.772,82.793,334900001.0
2005-04-21 01:26:00,82.767,82.792,82.753,82.763,198899996.0
2005-04-21 01:27:00,82.756,82.783,82.753,82.783,98399998.0
2005-04-21 01:28:00,82.769,82.79,82.758,82.758,138800001.0
2005-04-21 01:29:00,82.776,82.802,82.759,82.774,203999997.0
2005-04-21 01:30:00,82.788,82.807,82.768,82.792,222100001.0
2005-04-21 01:31:00,82.804,82.817,82.769,82.774,315199999.0
2005-04-21 01:32:00,82.791,82.822,82.777,82.802,206900000.0
2005-04-21 01:33:00,82.819,82.833,82.794,82.818,185900001.0
2005-04-21 01:34:00,82.774,82.831,82.774,82.823,141600002.0
2005-04-21 01:35:00,82.832,82.832,82.791,82.795,205200000.0
2005-04-21 01:36:00,82.795,82.829,82.787,82.826,120800003.0
2005-04-21 01:37:00,82.802,82.826,82.795,82.826,189699996.0
2005-04-21 01:38:00,82.822,82.858,82.807,82.83,143999998.0
2005-04-21 01:39:00,82.825,82.871,82.809,82.871,167400000.0
2005-04-21 01:40:00,82.872,82.894,82.853,82.875,355099999.0
2005-04-21 01:41:00,82.894,82.898,82.847,82.862,127600000.0
2005-04-21 01:42:00,82.87,82.891,82.854,82.863,207500000.0
2005-04-21 01:43:00,82.858,82.875,82.834,82.844,244300000.0
2005-04-21 01:44:00,82.863,82.863,82.822,82.826,167399999.0
2005-04-21 01:45:00,82.868,82.887,82.845,82.845,139800000.0
2005-04-21 01:46:00,82.892,82.902,82.865,82.883,311799999.0
2005-04-21 01:47:00,82.891,82.931,82.866,82.912,189199999.0
2005-04-21 01:48:00,82.89,82.933,82.883,82.893,173799997.0
2005-04-21 01:49:00,82.899,82.926,82.886,82.897,173999999.0
2005-04-21 01:50:00,82.905,82.929,82.892,82.908,195500001.0
2005-04-21 01:51:00,82.93,82.933,82.884,82.889,166900001.0
2005-04-21 01:52:00,82.932,82.942,82.904,82.917,186600002.0
2005-04-21 01:53:00,82.937,82.939,82.9,82.916,176400000.0
2005-04-21 01:54:00,82.893,82.925,82.883,82.916,179999997.0
2005-04-21 01:55:00,82.908,82.93,82.892,82.93,124500002.0
2005-04-21 01:56:00,82.893,82.944,82.893,82.925,98200000.0
2005-04-21 01:57:00,82.922,82.94,82.904,82.921,188000001.0
2005-04-21 01:58:00,82.897,82.941,82.893,82.913,205500000.0
2005-04-21 01:59:00,82.94,82.948,82.906,82.916,223300000.0
2005-04-21 02:00:00,82.894,82.935,82.887,82.915,210200003.0
2005-04-21 02:01:00,82.905,82.926,82.887,82.92,239800001.0
2005-04-21 02:02:00,82.913,82.929,82.859,82.876,144999999.0
2005-04-21 02:03:00,82.91,82.91,82.868,82.882,176300000.0
2005-04-21 02:04:00,82.902,82.902,82.819,82.819,220700000.0
2005-04-21 02:05:00,82.824,82.854,82.813,82.843,187600000.0
2005-04-21 02:06:00,82.826,82.826,82.793,82.793,80199999.0
2005-04-21 02:07:00,82.802,82.83,82.795,82.816,260200004.0
2005-04-21 02:08:00,82.801,82.824,82.791,82.815,205700003.0
2005-04-21 02:09:00,82.79,82.815,82.778,82.793,150100001.0
2005-04-21 02:10:00,82.799,82.823,82.784,82.804,154499997.0
2005-04-21 02:11:00,82.794,82.807,82.772,82.786,360600005.0
2005-04-21 02:12:00,82.779,82.798,82.762,82.779,286100002.0
2005-04-21 02:13:00,82.772,82.795,82.76,82.771,120300001.0
2005-04-21 02:14:00,82.787,82.792,82.741,82.748,190799998.0
2005-04-21 02:15:00,82.748,82.773,82.722,82.761,296400000.0
2005-04-21 02:16:00,82.71,82.733,82.689,82.711,164100000.0
2005-04-21 02:17:00,82.72,82.743,82.703,82.713,223900001.0
2005-04-21 02:18:00,82.71,82.756,82.71,82.75,219599999.0
2005-04-21 02:19:00,82.729,82.755,82.727,82.727,167199999.0
2005-04-21 02:20:00,82.757,82.773,82.726,82.736,270099995.0
2005-04-21 02:21:00,82.759,82.771,82.73,82.741,274699999.0
2005-04-21 02:22:00,82.732,82.762,82.729,82.73,196600000.0
2005-04-21 02:23:00,82.744,82.76,82.714,82.734,296300001.0
2005-04-21 02:24:00,82.752,82.757,82.726,82.728,220600001.0
2005-04-21 02:25:00,82.733,82.757,82.693,82.712,186099998.0
2005-04-21 02:26:00,82.717,82.739,82.697,82.712,286100001.0
2005-04-21 02:27:00,82.692,82.717,82.673,82.689,232300001.0
2005-04-21 02:28:00,82.68,82.695,82.662,82.685,258800000.0
2005-04-21 02:29:00,82.66,82.685,82.653,82.67,84899999.0
2005-04-21 02:30:00,82.685,82.686,82.652,82.663,136600000.0
2005-04-21 02:31:00,82.683,82.697,82.665,82.673,338800000.0
2005-04-21 02:32:00,82.663,82.697,82.66,82.693,177500000.0
2005-04-21 02:33:00,82.7,82.704,82.672,82.676,224499998.0
2005-04-21 02:34:00,82.653,82.695,82.646,82.685,235300004.0
2005-04-21 02:35:00,82.652,82.685,82.652,82.685,149900001.0
2005-04-21 02:36:00,82.661,82.701,82.654,82.695,217000002.0
2005-04-21 02:37:00,82.689,82.711,82.669,82.687,237100002.0
2005-04-21 02:38:00,82.684,82.692,82.653,82.653,259899995.0
2005-04-21 02:39:00,82.658,82.694,82.648,82.669,294700000.0
2005-04-21 02:40:00,82.656,82.681,82.644,82.658,238900000.0
2005-04-21 02:41:00,82.669,82.674,82.634,82.637,220399999.0
2005-04-21 02:42:00,82.614,82.681,82.613,82.68,98800000.0
2005-04-21 02:43:00,82.646,82.699,82.646,82.677,255799997.0
2005-04-21 02:44:00,82.683,82.687,82.657,82.661,182800000.0
2005-04-21 02:45:00,82.648,82.675,82.635,82.654,186899999.0
2005-04-21 02:46:00,82.639,82.69,82.627,82.683,91600000.0
2005-04-21 02:47:00,82.661,82.699,82.642,82.676,444800002.0
2005-04-21 02:48:00,82.694,82.709,82.672,82.686,265700001.0
2005-04-21 02:49:00,82.68,82.703,82.671,82.675,186399996.0
2005-04-21 02:50:00,82.651,82.688,82.634,82.672,183800000.0
2005-04-21 02:51:00,82.671,82.701,82.669,82.691,149199999.0
2005-04-21 02:52:00,82.668,82.69,82.652,82.663,199099999.0
2005-04-21 02:53:00,82.673,82.711,82.664,82.704,155299999.0
2005-04-21 02:54:00,82.663,82.694,82.655,82.671,181100000.0
2005-04-21 02:55:00,82.647,82.673,82.637,82.641,163600003.0
2005-04-21 02:56:00,82.648,82.663,82.627,82.628,214399999.0
2005-04-21 02:57:00,82.627,82.662,82.617,82.632,366700000.0
2005-04-21 02:58:00,82.648,82.676,82.627,82.654,155600001.0
2005-04-21 02:59:00,82.66,82.678,82.64,82.666,109900001.0
2005-04-21 03:00:00,82.639,82.672,82.636,82.672,131299999.0
2005-04-21 03:01:00,82.665,82.687,82.65,82.662,127500000.0
2005-04-21 03:02:00,82.666,82.684,82.645,82.679,223900002.0
2005-04-21 03:03:00,82.682,82.683,82.644,82.662,261099998.0
2005-04-21 03:04:00,82.677,82.703,82.673,82.681,277599998.0
2005-04-21 03:05:00,82.688,82.688,82.651,82.682,330400004.0
2005-04-21 03:06:00,82.658,82.696,82.652,82.687,183399999.0
2005-04-21 03:07:00,82.668,82.7,82.636,82.65,140099998.0
2005-04-21 03:08:00,82.63,82.644,82.6,82.628,196799998.0
2005-04-21 03:09:00,82.605,82.648,82.605,82.638,180599998.0
2005-04-21 03:10:00,82.624,82.654,82.605,82.632,190400000.0
2005-04-21 03:11:00,82.637,82.667,82.627,82.64,174400000.0
2005-04-21 03:12:00,82.665,82.665,82.628,82.655,215400001.0
2005-04-21 03:13:00,82.65,82.65,82.616,82.62,94000000.0
2005-04-21 03:14:00,82.644,82.656,82.623,82.628,170999999.0
2005-04-21 03:15:00,82.662,82.663,82.618,82.645,228200004.0
2005-04-21 03:16:00,82.626,82.66,82.614,82.628,263299998.0
2005-04-21 03:17:00,82.636,82.666,82.615,82.63,262700001.0
2005-04-21 03:18:00,82.619,82.666,82.616,82.666,165900000.0
2005-04-21 03:19:00,82.663,82.671,82.645,82.649,146300002.0
2005-04-21 03:20:00,82.652,82.67,82.622,82.64,339599997.0
2005-04-21 03:21:00,82.622,82.648,82.614,82.614,232000000.0
2005-04-21 03:22:00,82.67,82.674,82.625,82.642,81900000.0
2005-04-21 03:23:00,82.639,82.667,82.631,82.667,195599999.0
2005-04-21 03:24:00,82.644,82.667,82.638,82.661,245799999.0
2005-04-21 03:25:00,82.658,82.669,82.632,82.635,296799996.0
2005-04-21 03:26:00,82.632,82.671,82.632,82.658,123100000.0
2005-04-21 03:27:00,82.697,82.697,82.624,82.624,168899998.0
2005-04-21 03:28:00,82.667,82.667,82.637,82.658,118500000.0
2005-04-21 03:29:00,82.66,82.66,82.618,82.622,307999992.0
2005-04-21 03:30:00,82.675,82.675,82.632,82.64,236600001.0
2005-04-21 03:31:00,82.638,82.689,82.635,82.689,197299998.0
2005-04-21 03:32:00,82.67,82.689,82.653,82.667,125699999.0
2005-04-21 03:33:00,82.663,82.68,82.64,82.659,279699996.0
2005-04-21 03:34:00,82.679,82.692,82.63,82.66,202799999.0
2005-04-21 03:35:00,82.657,82.7,82.643,82.688,140300001.0
2005-04-21 03:36:00,82.672,82.711,82.668,82.686,120599999.0
2005-04-21 03:37:00,82.718,82.738,82.689,82.725,215499996.0
2005-04-21 03:38:00,82.722,82.731,82.698,82.705,214699998.0
2005-04-21 03:39:00,82.723,82.723,82.689,82.69,201000002.0
2005-04-21 03:40:00,82.692,82.732,82.692,82.71,324999999.0
2005-04-21 03:41:00,82.692,82.736,82.692,82.726,166400001.0
2005-04-21 03:42:00,82.724,82.729,82.703,82.722,324999998.0
2005-04-21 03:43:00,82.722,82.73,82.686,82.686,143900001.0
2005-04-21 03:44:00,82.72,82.729,82.685,82.688,245899995.0
2005-04-21 03:45:00,82.728,82.728,82.702,82.705,275199997.0
2005-04-21 03:46:00,82.676,82.732,82.672,82.717,224199997.0
2005-04-21 03:47:00,82.732,82.75,82.711,82.718,196800001.0
2005-04-21 03:48:00,82.709,82.761,82.709,82.739,243300000.0
2005-04-21 03:49:00,82.731,82.754,82.717,82.732,232500002.0
2005-04-21 03:50:00,82.722,82.748,82.706,82.731,177699998.0
2005-04-21 03:51:00,82.727,82.752,82.713,82.752,155400002.0
2005-04-21 03:52:00,82.723,82.75,82.709,82.717,311600001.0
2005-04-21 03:53:00,82.725,82.791,82.712,82.765,136600000.0
2005-04-21 03:54:00,82.757,82.769,82.73,82.768,168500000.0
2005-04-21 03:55:00,82.751,82.785,82.741,82.773,201299997.0
2005-04-21 03:56:00,82.754,82.775,82.732,82.74,165700001.0
2005-04-21 03:57:00,82.717,82.759,82.717,82.725,143600000.0
2005-04-21 03:58:00,82.76,82.779,82.741,82.742,162800001.0
2005-04-21 03:59:00,82.739,82.769,82.72,82.739,221700000.0
2005-04-21 04:00:00,82.737,82.755,82.711,82.733,263400000.0
2005-04-21 04:01:00,82.732,82.77,82.732,82.768,124400002.0
2005-04-21 04:02:00,82.753,82.768,82.724,82.744,260199998.0
2005-04-21 04:03:00,82.759,82.767,82.73,82.75,313499998.0
2005-04-21 04:04:00,82.745,82.776,82.722,82.749,188400002.0
2005-04-21 04:05:00,82.79,82.829,82.755,82.756,109900000.0
2005-04-21 04:06:00,82.763,82.78,82.727,82.727,128000000.0
2005-04-21 04:07:00,82.762,82.786,82.747,82.773,211100002.0
2005-04-21 04:08:00,82.783,82.799,82.746,82.746,129800000.0
2005-04-21 04:09:00,82.78,82.792,82.763,82.779,219499999.0
2005-04-21 04:10:00,82.782,82.794,82.756,82.794,158099998.0
2005-04-21 04:11:00,82.788,82.815,82.771,82.791,207600002.0
2005-04-21 04:12:00,82.789,82.816,82.779,82.799,179699998.0
2005-04-21 04:13:00,82.771,82.793,82.761,82.779,281199998.0
2005-04-21 04:14:00,82.782,82.807,82.776,82.779,133899998.0
2005-04-21 04:15:00,82.794,82.809,82.77,82.783,223799998.0
2005-04-21 04:16:00,82.815,82.817,82.785,82.785,373700000.0
2005-04-21 04:17:00,82.795,82.827,82.776,82.807,163500001.0
2005-04-21 04:18:00,82.817,82.833,82.784,82.812,169300000.0
2005-04-21 04:19:00,82.791,82.829,82.791,82.824,338800001.0
2005-04-21 04:20:00,82.802,82.832,82.801,82.807,316099996.0
2005-04-21 04:21:00,82.83,82.841,82.804,82.815,164400000.0
2005-04-21 04:22:00,82.792,82.827,82.788,82.799,117399998.0
2005-04-21 04:23:00,82.786,82.813,82.779,82.792,241900004.0
2005-04-21 04:24:00,82.783,82.809,82.767,82.793,162499998.0
2005-04-21 04:25:00,82.819,82.819,82.79,82.804,162900000.0
2005-04-21 04:26:00,82.788,82.818,82.787,82.787,191999998.0
2005-04-21 04:27:00,82.814,82.814,82.766,82.768,158500001.0
2005-04-21 04:28:00,82.776,82.811,82.775,82.808,161900001.0
2005-04-21 04:29:00,82.749,82.787,82.749,82.772,158799996.0
2005-04-21 04:30:00,82.767,82.782,82.748,82.756,268400003.0
2005-04-21 04:31:00,82.766,82.774,82.741,82.745,175099999.0
2005-04-21 04:32:00,82.774,82.774,82.742,82.747,223200001.0
2005-04-21 04:33:00,82.774,82.788,82.756,82.765,249099999.0
2005-04-21 04:34:00,82.75,82.775,82.735,82.756,146300001.0
2005-04-21 04:35:00,82.758,82.785,82.74,82.783,172800000.0
2005-04-21 04:36:00,82.774,82.789,82.749,82.769,166199999.0
2005-04-21 04:37:00,82.742,82.781,82.742,82.771,175499998.0
2005-04-21 04:38:00,82.759,82.779,82.752,82.766,143300000.0
2005-04-21 04:39:00,82.735,82.769,82.735,82.753,198599999.0
2005-04-21 04:40:00,82.733,82.783,82.733,82.783,283799995.0
2005-04-21 04:41:00,82.768,82.791,82.744,82.767,223599997.0
2005-04-21 04:42:00,82.763,82.79,82.752,82.777,219999999.0
2005-04-21 04:43:00,82.768,82.778,82.749,82.77,241700000.0
2005-04-21 04:44:00,82.757,82.787,82.755,82.787,184499999.0
2005-04-21 04:45:00,82.799,82.803,82.768,82.789,210000001.0
2005-04-21 04:46:00,82.763,82.792,82.753,82.777,149199997.0
2005-04-21 04:47:00,82.769,82.808,82.767,82.804,283599999.0
2005-04-21 04:48:00,82.784,82.8,82.763,82.779,228799997.0
2005-04-21 04:49:00,82.798,82.827,82.784,82.817,195500000.0
2005-04-21 04:50:00,82.797,82.832,82.797,82.805,181300000.0
2005-04-21 04:51:00,82.819,82.842,82.777,82.793,220100002.0
2005-04-21 04:52:00,82.809,82.82,82.784,82.802,220999999.0
2005-04-21 04:53:00,82.814,82.817,82.785,82.793,219900000.0
2005-04-21 04:54:00,82.79,82.827,82.773,82.803,307999999.0
2005-04-21 04:55:00,82.794,82.807,82.769,82.769,110500000.0
2005-04-21 04:56:00,82.795,82.822,82.794,82.822,80600000.0
2005-04-21 04:57:00,82.786,82.803,82.777,82.798,146300001.0
2005-04-21 04:58:00,82.796,82.808,82.767,82.779,207399999.0
2005-04-21 04:59:00,82.801,82.835,82.789,82.813,124600001.0
2005-04-21 05:00:00,82.788,82.822,82.772,82.802,151200001.0
2005-04-21 05:01:00,82.778,82.805,82.764,82.781,264499998.0
2005-04-21 05:02:00,82.776,82.803,82.769,82.791,297400006.0
2005-04-21 05:03:00,82.766,82.794,82.765,82.793,184800001.0
2005-04-21 05:04:00,82.776,82.792,82.758,82.774,257700003.0
2005-04-21 05:05:00,82.76,82.796,82.757,82.778,209600001.0
2005-04-21 05:06:00,82.757,82.798,82.757,82.784,180000001.0
2005-04-21 05:07:00,82.778,82.8,82.768,82.768,145100001.0
2005-04-21 05:08:00,82.772,82.791,82.752,82.752,151499999.0
2005-04-21 05:09:00,82.756,82.796,82.756,82.77,251300001.0
2005-04-21 05:10:00,82.752,82.786,82.752,82.781,218899998.0
2005-04-21 05:11:00,82.83,82.83,82.8,82.81,223000000.0
2005-04-21 05:12:00,82.746,82.788,82.742,82.751,223000000.0
2005-04-21 05:13:00,82.792,82.801,82.773,82.783,162899998.0
2005-04-21 05:14:00,82.777,82.814,82.772,82.795,323099998.0
2005-04-21 05:15:00,82.807,82.822,82.77,82.793,124099999.0
2005-04-21 05:16:00,82.781,82.798,82.76,82.777,153799999.0
2005-04-21 05:17:00,82.797,82.813,82.778,82.798,209199999.0
2005-04-21 05:18:00,82.814,82.814,82.778,82.778,78199999.0
2005-04-21 05:19:00,82.795,82.814,82.788,82.806,179999996.0
2005-04-21 05:20:00,82.802,82.81,82.781,82.781,196100002.0
2005-04-21 05:21:00,82.797,82.836,82.797,82.811,178600002.0
2005-04-21 05:22:00,82.779,82.818,82.779,82.796,296200000.0
2005-04-21 05:23:00,82.771,82.837,82.771,82.83,213299998.0
2005-04-21 05:24:00,82.816,82.828,82.798,82.801,165800001.0
2005-04-21 05:25:00,82.822,82.843,82.805,82.828,180100001.0
2005-04-21 05:26:00,82.835,82.847,82.811,82.811,141199998.0
2005-04-21 05:27:00,82.829,82.851,82.814,82.835,127299999.0
2005-04-21 05:28:00,82.848,82.862,82.824,82.843,182500001.0
2005-04-21 05:29:00,82.826,82.863,82.82,82.848,161499999.0
2005-04-21 05:30:00,82.857,82.866,82.826,82.854,321699998.0
2005-04-21 05:31:00,82.853,82.879,82.845,82.848,163700002.0
2005-04-21 05:32:00,82.813,82.856,82.813,82.848,135499998.0
2005-04-21 05:33:00,82.823,82.836,82.806,82.813,223900003.0
2005-04-21 05:34:00,82.833,82.843,82.805,82.828,201399997.0
2005-04-21 05:35:00,82.84,82.857,82.818,82.831,202699998.0
2005-04-21 05:36:00,82.799,82.835,82.799,82.828,131100000.0
2005-04-21 05:37:00,82.803,82.847,82.803,82.828,165099998.0
2005-04-21 05:38:00,82.838,82.862,82.814,82.844,252800001.0
2005-04-21 05:39:00,82.827,82.856,82.822,82.843,226600001.0
2005-04-21 05:40:00,82.826,82.867,82.824,82.839,251999998.0
2005-04-21 05:41:00,82.864,82.864,82.826,82.826,208899999.0
2005-04-21 05:42:00,82.846,82.866,82.827,82.845,250599997.0
2005-04-21 05:43:00,82.86,82.863,82.825,82.825,143899999.0
2005-04-21 05:44:00,82.844,82.867,82.833,82.836,201599999.0
2005-04-21 05:45:00,82.838,82.849,82.819,82.832,133799999.0
2005-04-21 05:46:00,82.834,82.879,82.834,82.879,283799997.0
2005-04-21 05:47:00,82.867,82.867,82.829,82.84,99499999.0
2005-04-21 05:48:00,82.822,82.848,82.797,82.848,220899999.0
2005-04-21 05:49:00,82.839,82.849,82.812,82.812,258200001.0
2005-04-21 05:50:00,82.833,82.839,82.81,82.81,105099998.0
2005-04-21 05:51:00,82.836,82.866,82.831,82.838,169900000.0
2005-04-21 05:52:00,82.834,82.847,82.804,82.813,199100000.0
2005-04-21 05:53:00,82.839,82.869,82.806,82.825,180000002.0
2005-04-21 05:54:00,82.812,82.845,82.812,82.83,207199998.0
2005-04-21 05:55:00,82.831,82.87,82.817,82.84,177399999.0
2005-04-21 05:56:00,82.855,82.858,82.829,82.829,193699999.0
2005-04-21 05:57:00,82.829,82.85,82.815,82.836,222199997.0
2005-04-21 05:58:00,82.809,82.841,82.809,82.836,153500001.0
2005-04-21 05:59:00,82.826,82.85,82.818,82.838,170600005.0
2005-04-21 06:00:00,82.841,82.856,82.808,82.808,249099998.0
2005-04-21 06:01:00,82.819,82.848,82.809,82.848,239399998.0
2005-04-21 06:02:00,82.823,82.879,82.817,82.827,182699999.0
2005-04-21 06:03:00,82.861,82.872,82.827,82.827,292200002.0
2005-04-21 06:04:00,82.823,82.845,82.818,82.842,242799998.0
2005-04-21 06:05:00,82.835,82.855,82.808,82.833,129000001.0
2005-04-21 06:06:00,82.799,82.853,82.794,82.833,167300000.0
2005-04-21 06:07:00,82.846,82.853,82.804,82.818,266299999.0
2005-04-21 06:08:00,82.85,82.861,82.826,82.838,118200001.0
2005-04-21 06:09:00,82.827,82.857,82.826,82.855,214099998.0
2005-04-21 06:10:00,82.841,82.847,82.813,82.822,146099999.0
2005-04-21 06:11:00,82.849,82.849,82.81,82.81,158999998.0
2005-04-21 06:12:00,82.815,82.856,82.814,82.845,203399999.0
2005-04-21 06:13:00,82.839,82.849,82.809,82.821,133100003.0
2005-04-21 06:14:00,82.841,82.862,82.819,82.819,193000001.0
2005-04-21 06:15:00,82.822,82.853,82.819,82.824,220800003.0
2005-04-21 06:16:00,82.823,82.848,82.808,82.829,217000002.0
2005-04-21 06:17:00,82.836,82.838,82.815,82.837,237099999.0
2005-04-21 06:18:00,82.844,82.85,82.808,82.808,249500000.0
2005-04-21 06:19:00,82.837,82.839,82.792,82.811,237500001.0
2005-04-21 06:20:00,82.825,82.844,82.806,82.816,181399999.0
2005-04-21 06:21:00,82.821,82.851,82.818,82.844,186700001.0
2005-04-21 06:22:00,82.854,82.867,82.829,82.829,250500000.0
2005-04-21 06:23:00,82.823,82.843,82.818,82.839,239100002.0
2005-04-21 06:24:00,82.833,82.857,82.823,82.83,323299997.0
2005-04-21 06:25:00,82.845,82.848,82.804,82.813,262499999.0
2005-04-21 06:26:00,82.798,82.83,82.798,82.821,142999999.0
2005-04-21 06:27:00,82.801,82.841,82.799,82.831,97800000.0
2005-04-21 06:28:00,82.807,82.839,82.802,82.815,165100001.0
2005-04-21 06:29:00,82.83,82.838,82.799,82.819,181799999.0
2005-04-21 06:30:00,82.789,82.826,82.78,82.796,107900000.0
2005-04-21 06:31:00,82.814,82.823,82.784,82.788,134499998.0
2005-04-21 06:32:00,82.8,82.839,82.795,82.834,150900000.0
2005-04-21 06:33:00,82.82,82.828,82.8,82.8,282799999.0
2005-04-21 06:34:00,82.828,82.843,82.806,82.816,169600000.0
2005-04-21 06:35:00,82.85,82.854,82.817,82.825,225499997.0
2005-04-21 06:36:00,82.824,82.841,82.806,82.812,216799999.0
2005-04-21 06:37:00,82.856,82.857,82.813,82.819,191099999.0
2005-04-21 06:38:00,82.802,82.859,82.798,82.852,230999999.0
2005-04-21 06:39:00,82.815,82.837,82.786,82.804,250700001.0
2005-04-21 06:40:00,82.812,82.824,82.794,82.811,196999999.0
2005-04-21 06:41:00,82.82,82.847,82.806,82.847,260499999.0
2005-04-21 06:42:00,82.821,82.841,82.797,82.822,278900000.0
2005-04-21 06:43:00,82.823,82.841,82.802,82.822,240200000.0
2005-04-21 06:44:00,82.842,82.857,82.804,82.804,163800001.0
2005-04-21 06:45:00,82.854,82.857,82.828,82.843,231599997.0
2005-04-21 06:46:00,82.818,82.862,82.802,82.828,145000002.0
2005-04-21 06:47:00,82.848,82.874,82.842,82.866,262299998.0
2005-04-21 06:48:00,82.831,82.855,82.808,82.808,172499997.0
2005-04-21 06:49:00,82.831,82.868,82.823,82.843,167100001.0
2005-04-21 06:50:00,82.813,82.847,82.813,82.824,279600002.0
2005-04-21 06:51:00,82.833,82.848,82.813,82.82,126000000.0
2005-04-21 06:52:00,82.825,82.866,82.816,82.824,239899999.0
2005-04-21 06:53:00,82.842,82.869,82.829,82.85,234600001.0
2005-04-21 06:54:00,82.835,82.858,82.824,82.832,202599997.0
2005-04-21 06:55:00,82.824,82.858,82.824,82.858,113999999.0
2005-04-21 06:56:00,82.837,82.86,82.817,82.847,180800000.0
2005-04-21 06:57:00,82.854,82.865,82.815,82.852,325399999.0
2005-04-21 06:58:00,82.832,82.843,82.8,82.812,180600000.0
2005-04-21 06:59:00,82.806,82.843,82.8,82.822,229999999.0
2005-04-21 07:00:00,82.82,82.852,82.818,82.825,243399997.0
2005-04-21 07:01:00,82.825,82.842,82.803,82.837,160199999.0
2005-04-21 07:02:00,82.803,82.839,82.796,82.837,190800000.0
2005-04-21 07:03:00,82.784,82.834,82.781,82.784,253600000.0
2005-04-21 07:04:00,82.816,82.835,82.806,82.833,117100001.0
2005-04-21 07:05:00,82.794,82.839,82.794,82.826,159900001.0
2005-04-21 07:06:00,82.813,82.822,82.797,82.807,162800001.0
2005-04-21 07:07:00,82.814,82.83,82.791,82.821,140800000.0
2005-04-21 07:08:00,82.827,82.83,82.789,82.804,242999998.0
2005-04-21 07:09:00,82.817,82.838,82.796,82.796,134199998.0
2005-04-21 07:10:00,82.814,82.851,82.807,82.835,119100000.0
2005-04-21 07:11:00,82.812,82.848,82.812,82.848,170600000.0
2005-04-21 07:12:00,82.806,82.839,82.806,82.839,245799997.0
2005-04-21 07:13:00,82.814,82.847,82.804,82.818,244100002.0
2005-04-21 07:14:00,82.816,82.83,82.793,82.814,290199997.0
2005-04-21 07:15:00,82.788,82.826,82.788,82.81,223599998.0
2005-04-21 07:16:00,82.797,82.815,82.771,82.782,282899993.0
2005-04-21 07:17:00,82.801,82.82,82.785,82.787,193899998.0
2005-04-21 07:18:00,82.778,82.803,82.765,82.784,144599999.0
2005-04-21 07:19:00,82.756,82.803,82.747,82.792,325400000.0
2005-04-21 07:20:00,82.769,82.785,82.75,82.764,158299997.0
2005-04-21 07:21:00,82.755,82.783,82.744,82.758,183299999.0
2005-04-21 07:22:00,82.772,82.797,82.763,82.783,119000001.0
2005-04-21 07:23:00,82.776,82.793,82.754,82.755,219299999.0
2005-04-21 07:24:00,82.781,82.797,82.742,82.783,243400000.0
2005-04-21 07:25:00,82.777,82.807,82.771,82.807,288200002.0
2005-04-21 07:26:00,82.783,82.794,82.76,82.763,296900000.0
2005-04-21 07:27:00,82.797,82.802,82.764,82.773,199700000.0
2005-04-21 07:28:00,82.777,82.809,82.765,82.78,182599999.0
2005-04-21 07:29:00,82.79,82.811,82.783,82.786,181200001.0
2005-04-21 07:30:00,82.792,82.818,82.782,82.808,146699998.0
2005-04-21 07:31:00,82.795,82.822,82.776,82.797,157700001.0
2005-04-21 07:32:00,82.795,82.819,82.783,82.799,154600000.0
2005-04-21 07:33:00,82.792,82.833,82.789,82.815,243900002.0
2005-04-21 07:34:00,82.815,82.833,82.798,82.813,163200002.0
2005-04-21 07:35:00,82.814,82.823,82.788,82.807,156000003.0
2005-04-21 07:36:00,82.779,82.806,82.776,82.786,222999997.0
2005-04-21 07:37:00,82.782,82.799,82.758,82.767,199099999.0
2005-04-21 07:38:00,82.768,82.809,82.761,82.779,175699999.0
2005-04-21 07:39:00,82.812,82.817,82.774,82.774,178900002.0
2005-04-21 07:40:00,82.776,82.813,82.756,82.801,276199998.0
2005-04-21 07:41:00,82.785,82.805,82.768,82.786,240900000.0
2005-04-21 07:42:00,82.757,82.815,82.757,82.783,220300000.0
2005-04-21 07:43:00,82.793,82.816,82.775,82.783,235200000.0
2005-04-21 07:44:00,82.783,82.794,82.763,82.781,75100000.0
2005-04-21 07:45:00,82.817,82.827,82.786,82.786,141999998.0
2005-04-21 07:46:00,82.747,82.802,82.747,82.801,142100000.0
2005-04-21 07:47:00,82.806,82.822,82.779,82.807,179900001.0
2005-04-21 07:48:00,82.842,82.842,82.806,82.807,288799998.0
2005-04-21 07:49:00,82.819,82.824,82.775,82.788,299199997.0
2005-04-21 07:50:00,82.81,82.828,82.758,82.758,202500002.0
2005-04-21 07:51:00,82.826,82.833,82.798,82.805,235699999.0
2005-04-21 07:52:00,82.818,82.836,82.796,82.83,238299998.0
2005-04-21 07:53:00,82.788,82.835,82.779,82.828,201900003.0
2005-04-21 07:54:00,82.832,82.859,82.828,82.84,161200000.0
2005-04-21 07:55:00,82.837,82.87,82.832,82.869,227900001.0
2005-04-21 07:56:00,82.837,82.862,82.825,82.847,226699998.0
2005-04-21 07:57:00,82.822,82.86,82.821,82.86,97000001.0
2005-04-21 07:58:00,82.831,82.836,82.807,82.836,169300002.0
2005-04-21 07:59:00,82.806,82.861,82.806,82.861,122300000.0
2005-04-21 08:00:00,82.842,82.853,82.798,82.805,199299997.0
2005-04-21 08:01:00,82.799,82.823,82.781,82.82,265700005.0
2005-04-21 08:02:00,82.808,82.845,82.801,82.813,115500000.0
2005-04-21 08:03:00,82.811,82.826,82.791,82.801,215600001.0
2005-04-21 08:04:00,82.814,82.833,82.789,82.817,191799997.0
2005-04-21 08:05:00,82.822,82.847,82.787,82.803,274099998.0
2005-04-21 08:06:00,82.805,82.841,82.805,82.825,96299998.0
2005-04-21 08:07:00,82.818,82.846,82.81,82.835,288200000.0
2005-04-21 08:08:00,82.808,82.836,82.808,82.815,170400000.0
2005-04-21 08:09:00,82.815,82.85,82.8,82.832,280800001.0
2005-04-21 08:10:00,82.813,82.849,82.793,82.818,185100001.0
2005-04-21 08:11:00,82.812,82.836,82.791,82.807,199299998.0
2005-04-21 08:12:00,82.819,82.819,82.79,82.802,156499999.0
2005-04-21 08:13:00,82.822,82.84,82.803,82.823,229799997.0
2005-04-21 08:14:00,82.84,82.842,82.791,82.791,141199999.0
2005-04-21 08:15:00,82.778,82.802,82.76,82.787,202600000.0
2005-04-21 08:16:00,82.767,82.813,82.767,82.803,212300002.0
2005-04-21 08:17:00,82.794,82.819,82.774,82.798,128200000.0
2005-04-21 08:18:00,82.793,82.824,82.787,82.792,188599998.0
2005-04-21 08:19:00,82.785,82.805,82.775,82.782,135000000.0
2005-04-21 08:20:00,82.784,82.805,82.767,82.784,247599997.0
2005-04-21 08:21:00,82.785,82.804,82.759,82.78,223500001.0
2005-04-21 08:22:00,82.756,82.801,82.753,82.783,208600000.0
2005-04-21 08:23:00,82.794,82.808,82.768,82.774,111499999.0
2005-04-21 08:24:00,82.81,82.81,82.753,82.762,173899999.0
2005-04-21 08:25:00,82.796,82.818,82.772,82.8,185199997.0
2005-04-21 08:26:00,82.8,82.821,82.792,82.793,154500002.0
2005-04-21 08:27:00,82.783,82.81,82.771,82.775,167500000.0
2005-04-21 08:28:00,82.785,82.817,82.779,82.793,290099998.0
2005-04-21 08:29:00,82.8,82.807,82.777,82.788,132200000.0
2005-04-21 08:30:00,82.799,82.827,82.784,82.805,214000000.0
2005-04-21 08:31:00,82.822,82.828,82.791,82.791,251999998.0
2005-04-21 08:32:00,82.815,82.825,82.794,82.794,238200001.0
2005-04-21 08:33:00,82.801,82.842,82.801,82.839,280299998.0
2005-04-21 08:34:00,82.807,82.866,82.807,82.862,239599998.0
2005-04-21 08:35:00,82.856,82.88,82.831,82.862,121300001.0
2005-04-21 08:36:00,82.847,82.882,82.829,82.869,194700003.0
2005-04-21 08:37:00,82.874,82.893,82.838,82.838,250900003.0
2005-04-21 08:38:00,82.855,82.855,82.821,82.838,201399999.0
2005-04-21 08:39:00,82.838,82.86,82.821,82.852,224799999.0
2005-04-21 08:40:00,82.862,82.87,82.835,82.839,180700001.0
2005-04-21 08:41:00,82.861,82.902,82.861,82.891,212000001.0
2005-04-21 08:42:00,82.883,82.923,82.873,82.894,215400005.0
2005-04-21 08:43:00,82.891,82.945,82.884,82.897,287000001.0
2005-04-21 08:44:00,82.898,82.92,82.882,82.896,240800000.0
2005-04-21 08:45:00,82.887,82.914,82.867,82.9,262100000.0
2005-04-21 08:46:00,82.891,82.915,82.87,82.887,168900000.0
2005-04-21 08:47:00,82.866,82.911,82.844,82.865,251400003.0
2005-04-21 08:48:00,82.87,82.894,82.862,82.88,183200000.0
2005-04-21 08:49:00,82.866,82.901,82.864,82.885,235699998.0
2005-04-21 08:50:00,82.889,82.911,82.865,82.88,305799999.0
2005-04-21 08:51:00,82.892,82.911,82.861,82.878,277800001.0
2005-04-21 08:52:00,82.861,82.894,82.86,82.865,145400002.0
2005-04-21 08:53:00,82.871,82.895,82.855,82.873,207799998.0
2005-04-21 08:54:00,82.863,82.899,82.849,82.874,211100001.0
2005-04-21 08:55:00,82.833,82.865,82.813,82.822,172300000.0
2005-04-21 08:56:00,82.861,82.88,82.841,82.86,126200001.0
2005-04-21 08:57:00,82.878,82.898,82.861,82.871,169300000.0
2005-04-21 08:58:00,82.866,82.882,82.837,82.839,98100000.0
2005-04-21 08:59:00,82.84,82.882,82.822,82.834,223199997.0
2005-04-21 09:00:00,82.859,82.869,82.834,82.848,208900001.0
2005-04-21 09:01:00,82.842,82.862,82.829,82.849,171700000.0
2005-04-21 09:02:00,82.846,82.879,82.836,82.847,241700000.0
2005-04-21 09:03:00,82.831,82.865,82.825,82.837,253799996.0
2005-04-21 09:04:00,82.805,82.836,82.79,82.81,215400000.0
2005-04-21 09:05:00,82.802,82.825,82.792,82.806,159699999.0
2005-04-21 09:06:00,82.786,82.807,82.777,82.797,158599999.0
2005-04-21 09:07:00,82.802,82.815,82.759,82.776,213299999.0
2005-04-21 09:08:00,82.788,82.797,82.769,82.787,170599999.0
2005-04-21 09:09:00,82.764,82.793,82.75,82.772,245199999.0
2005-04-21 09:10:00,82.776,82.82,82.762,82.804,168700000.0
2005-04-21 09:11:00,82.8,82.811,82.774,82.778,192100000.0
2005-04-21 09:12:00,82.795,82.805,82.753,82.78,165899999.0
2005-04-21 09:13:00,82.763,82.796,82.759,82.765,145800002.0
2005-04-21 09:14:00,82.778,82.797,82.764,82.797,186699997.0
2005-04-21 09:15:00,82.788,82.812,82.77,82.794,89600000.0
2005-04-21 09:16:00,82.785,82.823,82.777,82.823,179099998.0
2005-04-21 09:17:00,82.806,82.827,82.787,82.809,158099999.0
2005-04-21 09:18:00,82.81,82.822,82.784,82.805,192799999.0
2005-04-21 09:19:00,82.791,82.814,82.774,82.797,194699997.0
2005-04-21 09:20:00,82.78,82.807,82.771,82.783,198600001.0
2005-04-21 09:21:00,82.825,82.827,82.786,82.793,223099999.0
2005-04-21 09:22:00,82.847,82.847,82.792,82.801,154900000.0
2005-04-21 09:23:00,82.799,82.823,82.784,82.807,155400000.0
2005-04-21 09:24:00,82.795,82.83,82.775,82.813,279299998.0
2005-04-21 09:25:00,82.819,82.836,82.792,82.792,126600000.0
2005-04-21 09:26:00,82.811,82.854,82.804,82.836,251699997.0
2005-04-21 09:27:00,82.828,82.855,82.813,82.829,284500000.0
2005-04-21 09:28:00,82.817,82.839,82.802,82.817,155399997.0
2005-04-21 09:29:00,82.8,82.842,82.8,82.821,159800001.0
2005-04-21 09:30:00,82.791,82.83,82.791,82.823,161099999.0
2005-04-21 09:31:00,82.809,82.847,82.807,82.826,186600001.0
2005-04-21 09:32:00,82.827,82.838,82.794,82.81,218100001.0
2005-04-21 09:33:00,82.799,82.837,82.799,82.812,196000000.0
2005-04-21 09:34:00,82.824,82.84,82.791,82.791,194000000.0
2005-04-21 09:35:00,82.796,82.813,82.776,82.793,187499996.0
2005-04-21 09:36:00,82.795,82.816,82.783,82.803,106900000.0
2005-04-21 09:37:00,82.796,82.808,82.768,82.778,129899999.0
2005-04-21 09:38:00,82.784,82.813,82.774,82.809,137099999.0
2005-04-21 09:39:00,82.801,82.823,82.783,82.807,123199999.0
2005-04-21 09:40:00,82.778,82.825,82.769,82.792,103100000.0
2005-04-21 09:41:00,82.795,82.815,82.778,82.804,190099999.0
2005-04-21 09:42:00,82.783,82.836,82.783,82.813,267599997.0
2005-04-21 09:43:00,82.808,82.831,82.785,82.794,138300001.0
2005-04-21 09:44:00,82.798,82.832,82.783,82.832,177899998.0
2005-04-21 09:45:00,82.816,82.832,82.804,82.816,225899998.0
2005-04-21 09:46:00,82.805,82.855,82.805,82.836,308200001.0
2005-04-21 09:47:00,82.814,82.842,82.791,82.807,142700000.0
2005-04-21 09:48:00,82.792,82.82,82.78,82.796,301899997.0
2005-04-21 09:49:00,82.81,82.82,82.775,82.793,213599997.0
2005-04-21 09:50:00,82.783,82.823,82.778,82.807,260900001.0
2005-04-21 09:51:00,82.805,82.823,82.78,82.804,195399999.0
2005-04-21 09:52:00,82.788,82.821,82.785,82.81,239300002.0
2005-04-21 09:53:00,82.813,82.831,82.796,82.826,204899999.0
2005-04-21 09:54:00,82.832,82.84,82.809,82.817,260699997.0
2005-04-21 09:55:00,82.829,82.839,82.79,82.79,226899997.0
2005-04-21 09:56:00,82.789,82.843,82.787,82.838,171899999.0
2005-04-21 09:57:00,82.82,82.853,82.809,82.83,212300001.0
2005-04-21 09:58:00,82.824,82.842,82.791,82.825,296899998.0
2005-04-21 09:59:00,82.826,82.833,82.797,82.803,175800002.0
2005-04-21 10:00:00,82.803,82.831,82.787,82.808,155900000.0
2005-04-21 10:01:00,82.838,82.851,82.819,82.825,147000000.0
2005-04-21 10:02:00,82.796,82.843,82.796,82.831,267200002.0
2005-04-21 10:03:00,82.833,82.855,82.817,82.832,200100002.0
2005-04-21 10:04:00,82.801,82.844,82.8,82.843,200200001.0
2005-04-21 10:05:00,82.814,82.836,82.793,82.825,102900001.0
2005-04-21 10:06:00,82.797,82.843,82.788,82.809,232700005.0
2005-04-21 10:07:00,82.815,82.839,82.79,82.79,288299999.0
2005-04-21 10:08:00,82.811,82.851,82.809,82.813,259900000.0
2005-04-21 10:09:00,82.839,82.85,82.79,82.79,193799997.0
2005-04-21 10:10:00,82.808,82.829,82.796,82.803,173500001.0
2005-04-21 10:11:00,82.803,82.842,82.802,82.813,153499998.0
2005-04-21 10:12:00,82.824,82.834,82.794,82.796,235800000.0
2005-04-21 10:13:00,82.802,82.826,82.796,82.814,110300002.0
2005-04-21 10:14:00,82.787,82.828,82.787,82.815,257100005.0
2005-04-21 10:15:00,82.78,82.826,82.78,82.819,276199997.0
2005-04-21 10:16:00,82.821,82.83,82.788,82.79,132299998.0
2005-04-21 10:17:00,82.796,82.815,82.781,82.79,236400001.0
2005-04-21 10:18:00,82.819,82.824,82.784,82.792,192599999.0
2005-04-21 10:19:00,82.815,82.843,82.802,82.82,178600000.0
2005-04-21 10:20:00,82.856,82.86,82.813,82.813,162100000.0
2005-04-21 10:21:00,82.816,82.85,82.816,82.846,125899999.0
2005-04-21 10:22:00,82.842,82.87,82.821,82.852,225500001.0
2005-04-21 10:23:00,82.851,82.871,82.8,82.817,154699998.0
2005-04-21 10:24:00,82.804,82.84,82.789,82.822,220199999.0
2005-04-21 10:25:00,82.815,82.815,82.762,82.767,96900000.0
2005-04-21 10:26:00,82.802,82.814,82.759,82.759,203700000.0
2005-04-21 10:27:00,82.782,82.831,82.769,82.831,152599999.0
2005-04-21 10:28:00,82.821,82.855,82.806,82.833,209999999.0
2005-04-21 10:29:00,82.813,82.849,82.808,82.834,237700002.0
2005-04-21 10:30:00,82.828,82.864,82.818,82.834,247099994.0
2005-04-21 10:31:00,82.826,82.84,82.775,82.797,176200000.0
2005-04-21 10:32:00,82.801,82.836,82.785,82.816,203200000.0
2005-04-21 10:33:00,82.842,82.844,82.793,82.808,215399999.0
2005-04-21 10:34:00,82.824,82.859,82.817,82.846,185399999.0
2005-04-21 10:35:00,82.825,82.868,82.808,82.837,228300000.0
2005-04-21 10:36:00,82.816,82.84,82.806,82.82,145500004.0
2005-04-21 10:37:00,82.795,82.835,82.792,82.825,104300001.0
2005-04-21 10:38:00,82.81,82.835,82.794,82.808,218099996.0
2005-04-21 10:39:00,82.833,82.86,82.819,82.822,214599999.0
2005-04-21 10:40:00,82.84,82.88,82.817,82.862,185700001.0
2005-04-21 10:41:00,82.877,82.894,82.857,82.88,297800000.0
2005-04-21 10:42:00,82.89,82.894,82.856,82.862,210199999.0
2005-04-21 10:43:00,82.871,82.901,82.85,82.863,230800002.0
2005-04-21 10:44:00,82.816,82.85,82.808,82.821,285399998.0
2005-04-21 10:45:00,82.826,82.835,82.801,82.807,258700003.0
2005-04-21 10:46:00,82.827,82.841,82.806,82.815,150600002.0
2005-04-21 10:47:00,82.819,82.843,82.802,82.822,179400002.0
2005-04-21 10:48:00,82.827,82.85,82.812,82.841,204599998.0
2005-04-21 10:49:00,82.842,82.872,82.833,82.872,160400001.0
2005-04-21 10:50:00,82.879,82.9,82.843,82.854,256000001.0
2005-04-21 10:51:00,82.895,82.905,82.859,82.877,260200001.0
2005-04-21 10:52:00,82.912,82.92,82.86,82.86,191699999.0
2005-04-21 10:53:00,82.86,82.879,82.845,82.863,154600000.0
2005-04-21 10:54:00,82.851,82.892,82.845,82.885,206099997.0
2005-04-21 10:55:00,82.866,82.88,82.849,82.873,224999997.0
2005-04-21 10:56:00,82.885,82.885,82.845,82.871,253400000.0
2005-04-21 10:57:00,82.857,82.898,82.857,82.864,148599999.0
2005-04-21 10:58:00,82.884,82.898,82.869,82.879,177100003.0
2005-04-21 10:59:00,82.852,82.895,82.852,82.89,258200000.0
2005-04-21 11:00:00,82.861,82.885,82.819,82.871,230499999.0
2005-04-21 11:01:00,82.886,82.902,82.87,82.875,244099996.0
2005-04-21 11:02:00,82.858,82.911,82.858,82.911,184000000.0
2005-04-21 11:03:00,82.888,82.91,82.873,82.875,249200000.0
2005-04-21 11:04:00,82.88,82.905,82.872,82.883,185299999.0
2005-04-21 11:05:00,82.874,82.911,82.874,82.906,278100004.0
2005-04-21 11:06:00,82.874,82.906,82.874,82.884,121399999.0
2005-04-21 11:07:00,82.895,82.907,82.866,82.866,162800000.0
2005-04-21 11:08:00,82.874,82.908,82.871,82.904,197699999.0
2005-04-21 11:09:00,82.883,82.902,82.854,82.872,213899997.0
2005-04-21 11:10:00,82.878,82.907,82.875,82.89,97800000.0
2005-04-21 11:11:00,82.859,82.879,82.848,82.874,169000001.0
2005-04-21 11:12:00,82.882,82.894,82.857,82.861,201100000.0
2005-04-21 11:13:00,82.843,82.868,82.82,82.847,280300000.0
2005-04-21 11:14:00,82.817,82.843,82.808,82.837,211700001.0
2005-04-21 11:15:00,82.832,82.84,82.803,82.828,210300004.0
2005-04-21 11:16:00,82.819,82.839,82.801,82.83,183699999.0
2005-04-21 11:17:00,82.831,82.85,82.817,82.842,178199998.0
2005-04-21 11:18:00,82.804,82.852,82.804,82.835,208800000.0
2005-04-21 11:19:00,82.837,82.852,82.821,82.821,118800000.0
2005-04-21 11:20:00,82.844,82.86,82.822,82.831,177900000.0
2005-04-21 11:21:00,82.847,82.855,82.823,82.836,157499998.0
2005-04-21 11:22:00,82.811,82.864,82.811,82.849,188600002.0
2005-04-21 11:23:00,82.844,82.867,82.825,82.837,120000000.0
2005-04-21 11:24:00,82.856,82.893,82.842,82.859,285999993.0
2005-04-21 11:25:00,82.859,82.892,82.853,82.865,251900001.0
2005-04-21 11:26:00,82.862,82.885,82.853,82.873,133700000.0
2005-04-21 11:27:00,82.885,82.91,82.865,82.886,221600000.0
2005-04-21 11:28:00,82.889,82.904,82.85,82.85,246899999.0
2005-04-21 11:29:00,82.877,82.895,82.86,82.884,118400001.0
2005-04-21 11:30:00,82.856,82.882,82.841,82.871,227800004.0
2005-04-21 11:31:00,82.863,82.877,82.843,82.873,184499997.0
2005-04-21 11:32:00,82.836,82.871,82.831,82.856,239299999.0
2005-04-21 11:33:00,82.843,82.867,82.822,82.845,252699996.0
2005-04-21 11:34:00,82.828,82.856,82.819,82.856,136599999.0
2005-04-21 11:35:00,82.854,82.872,82.824,82.852,134999999.0
2005-04-21 11:36:00,82.853,82.853,82.819,82.832,247700002.0
2005-04-21 11:37:00,82.837,82.863,82.825,82.834,328400000.0
2005-04-21 11:38:00,82.817,82.853,82.817,82.849,274799997.0
2005-04-21 11:39:00,82.831,82.88,82.829,82.88,191399999.0
2005-04-21 11:40:00,82.822,82.876,82.822,82.858,155699999.0
2005-04-21 11:41:00,82.863,82.868,82.841,82.843,290299997.0
2005-04-21 11:42:00,82.825,82.862,82.823,82.837,210900000.0
2005-04-21 11:43:00,82.847,82.858,82.824,82.839,186099998.0
2005-04-21 11:44:00,82.868,82.896,82.854,82.873,245299998.0
2005-04-21 11:45:00,82.902,82.907,82.865,82.882,287099997.0
2005-04-21 11:46:00,82.878,82.917,82.861,82.896,294099994.0
2005-04-21 11:47:00,82.898,82.955,82.879,82.928,192299997.0
2005-04-21 11:48:00,82.974,82.974,82.922,82.923,144599997.0
2005-04-21 11:49:00,82.931,82.977,82.931,82.975,203200000.0
2005-04-21 11:50:00,82.975,83.041,82.964,83.035,146400000.0
2005-04-21 11:51:00,83.02,83.053,82.997,83.02,302199997.0
2005-04-21 11:52:00,83.037,83.062,82.994,82.994,274199999.0
2005-04-21 11:53:00,83.022,83.034,82.968,82.971,158500002.0
2005-04-21 11:54:00,82.983,83.0,82.956,82.987,116400000.0
2005-04-21 11:55:00,82.963,83.012,82.955,83.002,126900000.0
2005-04-21 11:56:00,82.993,83.013,82.976,82.982,155299998.0
2005-04-21 11:57:00,82.979,82.994,82.954,82.981,122000001.0
2005-04-21 11:58:00,82.98,82.984,82.952,82.962,191700001.0
2005-04-21 11:59:00,82.984,82.998,82.955,82.977,239299998.0
2005-04-21 12:00:00,83.012,83.028,82.991,82.999,227900001.0
2005-04-21 12:01:00,83.007,83.033,82.998,82.999,199699998.0
2005-04-21 12:02:00,82.99,83.012,82.978,83.008,319399995.0
2005-04-21 12:03:00,82.97,82.998,82.96,82.998,211599997.0
2005-04-21 12:04:00,82.975,83.007,82.974,83.007,127100002.0
2005-04-21 12:05:00,82.99,83.034,82.967,83.009,194799999.0
2005-04-21 12:06:00,83.01,83.042,82.996,83.018,242000002.0
2005-04-21 12:07:00,83.022,83.032,82.966,83.016,205099998.0
2005-04-21 12:08:00,83.02,83.051,83.016,83.039,155000001.0
2005-04-21 12:09:00,83.06,83.065,83.017,83.024,230700003.0
2005-04-21 12:10:00,83.024,83.044,83.003,83.027,211199999.0
2005-04-21 12:11:00,82.996,83.033,82.994,83.017,229000003.0
2005-04-21 12:12:00,82.993,83.027,82.984,83.02,282099999.0
2005-04-21 12:13:00,83.009,83.046,83.002,83.015,175899999.0
2005-04-21 12:14:00,83.015,83.038,82.998,82.998,173600000.0
2005-04-21 12:15:00,83.029,83.042,83.015,83.027,215600001.0
2005-04-21 12:16:00,83.024,83.053,83.012,83.04,201100001.0
2005-04-21 12:17:00,83.057,83.06,83.036,83.04,178600005.0
2005-04-21 12:18:00,83.047,83.073,83.038,83.057,160200000.0
2005-04-21 12:19:00,83.045,83.076,83.031,83.042,166899997.0
2005-04-21 12:20:00,83.041,83.072,83.029,83.061,275300000.0
2005-04-21 12:21:00,83.04,83.082,83.025,83.048,104899999.0
2005-04-21 12:22:00,83.083,83.112,83.068,83.098,150000000.0
2005-04-21 12:23:00,83.106,83.132,83.089,83.113,272500002.0
2005-04-21 12:24:00,83.103,83.12,83.074,83.074,324999997.0
2005-04-21 12:25:00,83.087,83.115,83.072,83.11,238800000.0
2005-04-21 12:26:00,83.091,83.13,83.08,83.081,305000001.0
2005-04-21 12:27:00,83.078,83.121,83.077,83.119,193000001.0
2005-04-21 12:28:00,83.098,83.129,83.095,83.116,243099999.0
2005-04-21 12:29:00,83.132,83.145,83.11,83.128,203199998.0
2005-04-21 12:30:00,83.142,83.149,83.096,83.096,245599999.0
2005-04-21 12:31:00,83.102,83.175,83.102,83.147,240900001.0
2005-04-21 12:32:00,83.128,83.161,83.115,83.127,239999998.0
2005-04-21 12:33:00,83.147,83.159,83.108,83.108,288099997.0
2005-04-21 12:34:00,83.143,83.162,83.113,83.13,160400001.0
2005-04-21 12:35:00,83.127,83.153,83.121,83.14,209899998.0
2005-04-21 12:36:00,83.137,83.158,83.109,83.138,310100004.0
2005-04-21 12:37:00,83.152,83.19,83.138,83.167,156100002.0
2005-04-21 12:38:00,83.153,83.169,83.134,83.14,155399998.0
2005-04-21 12:39:00,83.138,83.167,83.132,83.148,222699998.0
2005-04-21 12:40:00,83.149,83.167,83.13,83.139,267300002.0
2005-04-21 12:41:00,83.12,83.136,83.106,83.128,250800000.0
2005-04-21 12:42:00,83.121,83.142,83.103,83.114,122499999.0
2005-04-21 12:43:00,83.101,83.135,83.077,83.092,256300002.0
2005-04-21 12:44:00,83.092,83.113,83.075,83.083,203799997.0
2005-04-21 12:45:00,83.097,83.141,83.087,83.141,173399998.0
2005-04-21 12:46:00,83.056,83.108,83.056,83.092,217999999.0
2005-04-21 12:47:00,83.088,83.102,83.007,83.059,319199999.0
2005-04-21 12:48:00,83.094,83.117,83.073,83.085,181899997.0
2005-04-21 12:49:00,83.08,83.105,83.07,83.102,240100000.0
2005-04-21 12:50:00,83.072,83.114,83.072,83.114,174899999.0
2005-04-21 12:51:00,83.11,83.128,83.09,83.094,225099996.0
2005-04-21 12:52:00,83.101,83.133,83.083,83.091,128400001.0
2005-04-21 12:53:00,83.098,83.141,83.089,83.108,223399998.0
2005-04-21 12:54:00,83.103,83.134,83.093,83.101,179100000.0
2005-04-21 12:55:00,83.103,83.126,83.081,83.114,137899999.0
2005-04-21 12:56:00,83.097,83.12,83.081,83.116,261700001.0
2005-04-21 12:57:00,83.096,83.144,83.088,83.135,196600000.0
2005-04-21 12:58:00,83.125,83.144,83.106,83.131,150800000.0
2005-04-21 12:59:00,83.12,83.153,83.111,83.127,157200001.0
2005-04-21 13:00:00,83.126,83.154,83.104,83.129,251899999.0
2005-04-21 13:01:00,83.107,83.138,83.103,83.135,137400000.0
2005-04-21 13:02:00,83.108,83.129,83.082,83.09,173499999.0
2005-04-21 13:03:00,83.077,83.121,83.077,83.114,184200001.0
2005-04-21 13:04:00,83.081,83.118,83.081,83.097,219300001.0
2005-04-21 13:05:00,83.119,83.119,83.096,83.097,207700001.0
2005-04-21 13:06:00,83.099,83.133,83.094,83.105,301200002.0
2005-04-21 13:07:00,83.128,83.138,83.086,83.102,212300000.0
2005-04-21 13:08:00,83.095,83.143,83.075,83.109,206599997.0
2005-04-21 13:09:00,83.108,83.136,83.09,83.093,211100000.0
2005-04-21 13:10:00,83.105,83.105,83.039,83.049,160600001.0
2005-04-21 13:11:00,83.039,83.073,83.037,83.064,162000000.0
2005-04-21 13:12:00,83.044,83.053,83.023,83.035,306699997.0
2005-04-21 13:13:00,83.033,83.046,83.017,83.046,149099999.0
2005-04-21 13:14:00,83.038,83.053,83.022,83.047,213399998.0
2005-04-21 13:15:00,83.055,83.071,83.037,83.053,201899998.0
2005-04-21 13:16:00,83.046,83.076,83.035,83.052,193100002.0
2005-04-21 13:17:00,83.056,83.113,83.045,83.095,280000000.0
2005-04-21 13:18:00,83.078,83.093,83.055,83.074,194400000.0
2005-04-21 13:19:00,83.047,83.091,83.042,83.075,264600005.0
2005-04-21 13:20:00,83.057,83.098,83.053,83.098,200499996.0
2005-04-21 13:21:00,83.06,83.096,83.047,83.06,325499998.0
2005-04-21 13:22:00,83.063,83.079,83.029,83.029,255799997.0
2005-04-21 13:23:00,83.061,83.071,83.031,83.037,168600001.0
2005-04-21 13:24:00,83.04,83.073,83.032,83.052,288200005.0
2005-04-21 13:25:00,83.053,83.06,83.031,83.043,179400000.0
2005-04-21 13:26:00,83.032,83.059,83.029,83.059,122800000.0
2005-04-21 13:27:00,83.065,83.065,83.034,83.038,192800000.0
2005-04-21 13:28:00,83.053,83.087,83.049,83.079,206400001.0
2005-04-21 13:29:00,83.056,83.092,83.052,83.078,171899998.0
2005-04-21 13:30:00,83.02,83.075,83.02,83.065,174000002.0
2005-04-21 13:31:00,83.052,83.109,83.051,83.095,293600000.0
2005-04-21 13:32:00,83.083,83.113,83.063,83.091,260900004.0
2005-04-21 13:33:00,83.103,83.123,83.078,83.088,168700000.0
2005-04-21 13:34:00,83.06,83.121,83.06,83.121,201999999.0
2005-04-21 13:35:00,83.076,83.1,83.053,83.072,277300002.0
2005-04-21 13:36:00,83.056,83.086,83.048,83.069,282299999.0
2005-04-21 13:37:00,83.065,83.111,83.052,83.081,222000001.0
2005-04-21 13:38:00,83.068,83.113,83.06,83.07,179400001.0
2005-04-21 13:39:00,83.09,83.096,83.054,83.06,188500000.0
2005-04-21 13:40:00,83.061,83.096,83.059,83.096,302300001.0
2005-04-21 13:41:00,83.082,83.094,83.043,83.06,201299997.0
2005-04-21 13:42:00,83.069,83.072,83.037,83.044,370700001.0
2005-04-21 13:43:00,83.041,83.098,83.024,83.062,278599992.0
2005-04-21 13:44:00,83.086,83.092,83.047,83.06,166500000.0
2005-04-21 13:45:00,83.064,83.083,83.04,83.064,205599997.0
2005-04-21 13:46:00,83.026,83.088,83.025,83.088,214999999.0
2005-04-21 13:47:00,83.057,83.102,83.057,83.098,179099999.0
2005-04-21 13:48:00,83.092,83.1,83.066,83.078,225800001.0
2005-04-21 13:49:00,83.09,83.112,83.079,83.09,300299999.0
2005-04-21 13:50:00,83.078,83.107,83.072,83.094,140200001.0
2005-04-21 13:51:00,83.093,83.139,83.092,83.123,269099998.0
2005-04-21 13:52:00,83.093,83.121,83.086,83.121,215300002.0
2005-04-21 13:53:00,83.103,83.141,83.091,83.141,101600000.0
2005-04-21 13:54:00,83.132,83.151,83.103,83.103,242999998.0
2005-04-21 13:55:00,83.123,83.157,83.108,83.122,325199999.0
2005-04-21 13:56:00,83.129,83.132,83.09,83.099,209899996.0
2005-04-21 13:57:00,83.103,83.119,83.083,83.095,185699999.0
2005-04-21 13:58:00,83.08,83.102,83.053,83.064,112099998.0
2005-04-21 13:59:00,83.058,83.074,83.019,83.041,237900004.0
2005-04-21 14:00:00,83.065,83.079,83.046,83.065,163400000.0
2005-04-21 14:01:00,83.057,83.1,83.052,83.084,142000000.0
2005-04-21 14:02:00,83.051,83.103,83.051,83.089,248900000.0
2005-04-21 14:03:00,83.057,83.108,83.057,83.095,94600000.0
2005-04-21 14:04:00,83.112,83.125,83.088,83.094,240099999.0
2005-04-21 14:05:00,83.111,83.144,83.088,83.102,209500000.0
2005-04-21 14:06:00,83.067,83.114,83.067,83.079,156700000.0
2005-04-21 14:07:00,83.072,83.093,83.051,83.062,327499997.0
2005-04-21 14:08:00,83.081,83.089,83.052,83.056,143599999.0
2005-04-21 14:09:00,83.07,83.084,83.039,83.04,181999999.0
2005-04-21 14:10:00,83.075,83.085,83.041,83.052,234999994.0
2005-04-21 14:11:00,83.045,83.067,83.036,83.056,213600000.0
2005-04-21 14:12:00,83.052,83.084,83.033,83.067,189600000.0
2005-04-21 14:13:00,83.075,83.116,83.057,83.097,164500000.0
2005-04-21 14:14:00,83.072,83.11,83.07,83.091,240699996.0
2005-04-21 14:15:00,83.071,83.105,83.063,83.101,202800000.0
2005-04-21 14:16:00,83.066,83.092,83.062,83.078,213500001.0
2005-04-21 14:17:00,83.047,83.103,83.047,83.103,102400000.0
2005-04-21 14:18:00,83.06,83.113,83.06,83.078,163100002.0
2005-04-21 14:19:00,83.055,83.086,83.037,83.057,181400002.0
2005-04-21 14:20:00,83.073,83.096,83.057,83.061,255399997.0
2005-04-21 14:21:00,83.063,83.108,83.044,83.076,220499998.0
2005-04-21 14:22:00,83.08,83.108,83.071,83.091,197299997.0
2005-04-21 14:23:00,83.099,83.134,83.079,83.134,171199999.0
2005-04-21 14:24:00,83.116,83.145,83.114,83.127,139099998.0
2005-04-21 14:25:00,83.121,83.15,83.104,83.117,86700000.0
2005-04-21 14:26:00,83.116,83.135,83.087,83.119,87500000.0
2005-04-21 14:27:00,83.101,83.115,83.071,83.078,206699999.0
2005-04-21 14:28:00,83.084,83.098,83.059,83.069,134000000.0
2005-04-21 14:29:00,83.098,83.109,83.062,83.089,265599999.0
2005-04-21 14:30:00,83.059,83.101,83.053,83.096,235400002.0
2005-04-21 14:31:00,83.089,83.112,83.07,83.092,194999998.0
2005-04-21 14:32:00,83.1,83.131,83.085,83.116,145300000.0
2005-04-21 14:33:00,83.101,83.123,83.066,83.077,124200003.0
2005-04-21 14:34:00,83.076,83.091,83.05,83.055,223500001.0
2005-04-21 14:35:00,83.068,83.091,83.054,83.067,177300000.0
2005-04-21 14:36:00,83.071,83.094,83.061,83.087,195599998.0
2005-04-21 14:37:00,83.09,83.126,83.078,83.103,226200000.0
2005-04-21 14:38:00,83.098,83.119,83.076,83.09,230299997.0
2005-04-21 14:39:00,83.068,83.111,83.066,83.094,103500001.0
2005-04-21 14:40:00,83.094,83.118,83.082,83.091,207100001.0
2005-04-21 14:41:00,83.088,83.144,83.074,83.144,235000001.0
2005-04-21 14:42:00,83.106,83.153,83.098,83.111,102000001.0
2005-04-21 14:43:00,83.145,83.148,83.102,83.102,148699999.0
2005-04-21 14:44:00,83.127,83.132,83.076,83.088,238500000.0
2005-04-21 14:45:00,83.095,83.106,83.074,83.08,236799999.0
2005-04-21 14:46:00,83.106,83.131,83.103,83.13,241400002.0
2005-04-21 14:47:00,83.134,83.15,83.103,83.11,136699999.0
2005-04-21 14:48:00,83.132,83.138,83.105,83.138,167799997.0
2005-04-21 14:49:00,83.108,83.152,83.105,83.105,132000001.0
2005-04-21 14:50:00,83.114,83.145,83.11,83.13,188600001.0
2005-04-21 14:51:00,83.138,83.168,83.122,83.16,128500000.0
2005-04-21 14:52:00,83.15,83.156,83.128,83.134,175299998.0
2005-04-21 14:53:00,83.132,83.153,83.108,83.125,231100001.0
2005-04-21 14:54:00,83.126,83.156,83.122,83.143,207099998.0
2005-04-21 14:55:00,83.138,83.16,83.12,83.145,167699998.0
2005-04-21 14:56:00,83.115,83.149,83.101,83.117,165700002.0
2005-04-21 14:57:00,83.122,83.141,83.107,83.127,146900000.0
2005-04-21 14:58:00,83.137,83.156,83.117,83.126,187800002.0
2005-04-21 14:59:00,83.129,83.156,83.112,83.121,189099999.0
2005-04-21 15:00:00,83.13,83.15,83.108,83.119,162199998.0
2005-04-21 15:01:00,83.113,83.147,83.109,83.13,278800002.0
2005-04-21 15:02:00,83.128,83.151,83.11,83.132,169400002.0
2005-04-21 15:03:00,83.141,83.151,83.112,83.114,196000001.0
2005-04-21 15:04:00,83.12,83.152,83.109,83.115,159500003.0
2005-04-21 15:05:00,83.117,83.151,83.101,83.129,294399999.0
2005-04-21 15:06:00,83.139,83.146,83.112,83.125,189300001.0
2005-04-21 15:07:00,83.115,83.168,83.096,83.157,179599999.0
2005-04-21 15:08:00,83.153,83.183,83.139,83.161,212600003.0
2005-04-21 15:09:00,83.141,83.153,83.104,83.118,255799999.0
2005-04-21 15:10:00,83.136,83.145,83.096,83.111,170699997.0
2005-04-21 15:11:00,83.112,83.14,83.091,83.14,222699997.0
2005-04-21 15:12:00,83.124,83.156,83.124,83.152,182299999.0
2005-04-21 15:13:00,83.129,83.168,83.121,83.129,239100004.0
2005-04-21 15:14:00,83.143,83.167,83.134,83.158,179499999.0
2005-04-21 15:15:00,83.138,83.163,83.124,83.143,195100001.0
2005-04-21 15:16:00,83.18,83.184,83.148,83.169,167700000.0
2005-04-21 15:17:00,83.155,83.192,83.142,83.158,149800001.0
2005-04-21 15:18:00,83.161,83.184,83.136,83.162,255599999.0
2005-04-21 15:19:00,83.135,83.173,83.119,83.134,212100000.0
2005-04-21 15:20:00,83.16,83.17,83.119,83.138,269600001.0
2005-04-21 15:21:00,83.127,83.162,83.118,83.154,147400000.0
2005-04-21 15:22:00,83.15,83.171,83.124,83.15,219799998.0
2005-04-21 15:23:00,83.153,83.191,83.146,83.152,87100000.0
2005-04-21 15:24:00,83.163,83.17,83.13,83.134,238199998.0
2005-04-21 15:25:00,83.158,83.167,83.128,83.157,226499999.0
2005-04-21 15:26:00,83.13,83.174,83.13,83.161,274199999.0
2005-04-21 15:27:00,83.144,83.168,83.12,83.138,236600001.0
2005-04-21 15:28:00,83.156,83.185,83.147,83.157,165200001.0
2005-04-21 15:29:00,83.178,83.188,83.155,83.184,270799999.0
2005-04-21 15:30:00,83.155,83.193,83.151,83.193,123499999.0
2005-04-21 15:31:00,83.193,83.212,83.18,83.19,134599998.0
2005-04-21 15:32:00,83.18,83.206,83.159,83.172,167300002.0
2005-04-21 15:33:00,83.156,83.181,83.144,83.162,183499998.0
2005-04-21 15:34:00,83.173,83.181,83.152,83.158,237099997.0
2005-04-21 15:35:00,83.181,83.186,83.152,83.186,267399999.0
2005-04-21 15:36:00,83.158,83.208,83.153,83.208,149499998.0
2005-04-21 15:37:00,83.17,83.183,83.144,83.154,202799998.0
2005-04-21 15:38:00,83.131,83.156,83.118,83.14,213100001.0
2005-04-21 15:39:00,83.145,83.166,83.124,83.134,190299999.0
2005-04-21 15:40:00,83.135,83.148,83.039,83.1,218600004.0
2005-04-21 15:41:00,83.09,83.129,83.09,83.123,202600002.0
2005-04-21 15:42:00,83.104,83.138,83.089,83.137,367000000.0
2005-04-21 15:43:00,83.12,83.156,83.109,83.145,317400001.0
2005-04-21 15:44:00,83.118,83.162,83.116,83.14,123800001.0
2005-04-21 15:45:00,83.135,83.168,83.131,83.155,340800001.0
2005-04-21 15:46:00,83.119,83.153,83.106,83.119,229400000.0
2005-04-21 15:47:00,83.155,83.17,83.132,83.151,309100001.0
2005-04-21 15:48:00,83.156,83.176,83.147,83.16,263999999.0
2005-04-21 15:49:00,83.165,83.169,83.119,83.143,175600000.0
2005-04-21 15:50:00,83.146,83.151,83.094,83.096,181099996.0
2005-04-21 15:51:00,83.112,83.142,83.093,83.115,227000001.0
2005-04-21 15:52:00,83.145,83.149,83.116,83.126,137700001.0
2005-04-21 15:53:00,83.138,83.163,83.122,83.14,143999999.0
2005-04-21 15:54:00,83.132,83.169,83.124,83.145,177899999.0
2005-04-21 15:55:00,83.147,83.171,83.146,83.161,289700000.0
2005-04-21 15:56:00,83.14,83.201,83.14,83.201,140299999.0
2005-04-21 15:57:00,83.156,83.19,83.155,83.188,276799995.0
2005-04-21 15:58:00,83.212,83.222,83.19,83.197,203000001.0
2005-04-21 15:59:00,83.223,83.238,83.207,83.209,153900000.0
2005-04-21 16:00:00,83.252,83.264,83.204,83.207,264099996.0
2005-04-21 16:01:00,83.209,83.212,83.158,83.166,111299999.0
2005-04-21 16:02:00,83.21,83.219,83.176,83.176,226399998.0
2005-04-21 16:03:00,83.174,83.209,83.167,83.197,239599999.0
2005-04-21 16:04:00,83.181,83.206,83.169,83.188,144700000.0
2005-04-21 16:05:00,83.209,83.223,83.19,83.204,102000000.0
2005-04-21 16:06:00,83.181,83.213,83.18,83.194,122299999.0
2005-04-21 16:07:00,83.178,83.207,83.175,83.199,174100002.0
2005-04-21 16:08:00,83.195,83.213,83.169,83.193,319900000.0
2005-04-21 16:09:00,83.168,83.184,83.154,83.172,280100004.0
2005-04-21 16:10:00,83.143,83.17,83.143,83.165,104200001.0
2005-04-21 16:11:00,83.142,83.179,83.142,83.169,210100000.0
2005-04-21 16:12:00,83.153,83.177,83.148,83.168,242100001.0
2005-04-21 16:13:00,83.187,83.189,83.148,83.158,173499999.0
2005-04-21 16:14:00,83.143,83.175,83.122,83.15,127400001.0
2005-04-21 16:15:00,83.159,83.181,83.143,83.16,143100002.0
2005-04-21 16:16:00,83.172,83.188,83.154,83.169,229499999.0
2005-04-21 16:17:00,83.186,83.2,83.159,83.172,217100002.0
2005-04-21 16:18:00,83.176,83.192,83.121,83.132,158099999.0
2005-04-21 16:19:00,83.124,83.152,83.108,83.125,232000001.0
2005-04-21 16:20:00,83.131,83.167,83.131,83.15,303499999.0
2005-04-21 16:21:00,83.137,83.137,83.093,83.096,262600003.0
2005-04-21 16:22:00,83.137,83.145,83.115,83.118,212499999.0
2005-04-21 16:23:00,83.141,83.154,83.121,83.14,158099999.0
2005-04-21 16:24:00,83.144,83.148,83.101,83.101,184600000.0
2005-04-21 16:25:00,83.105,83.149,83.105,83.132,270399999.0
2005-04-21 16:26:00,83.151,83.176,83.115,83.13,191400001.0
2005-04-21 16:27:00,83.178,83.193,83.14,83.143,301200002.0
2005-04-21 16:28:00,83.152,83.161,83.118,83.158,226899995.0
2005-04-21 16:29:00,83.121,83.157,83.121,83.145,138199999.0
2005-04-21 16:30:00,83.121,83.157,83.105,83.157,256899998.0
2005-04-21 16:31:00,83.147,83.174,83.145,83.164,179700001.0
2005-04-21 16:32:00,83.154,83.182,83.147,83.168,113600001.0
2005-04-21 16:33:00,83.166,83.193,83.166,83.191,216300001.0
2005-04-21 16:34:00,83.188,83.203,83.166,83.188,191800001.0
2005-04-21 16:35:00,83.172,83.187,83.157,83.176,286400002.0
2005-04-21 16:36:00,83.169,83.192,83.148,83.161,161600001.0
2005-04-21 16:37:00,83.185,83.193,83.161,83.166,156200002.0
2005-04-21 16:38:00,83.182,83.196,83.158,83.165,107800000.0
2005-04-21 16:39:00,83.194,83.194,83.151,83.151,285799999.0
2005-04-21 16:40:00,83.19,83.203,83.163,83.165,190299999.0
2005-04-21 16:41:00,83.153,83.181,83.153,83.178,232000003.0
2005-04-21 16:42:00,83.161,83.182,83.139,83.139,189900001.0
2005-04-21 16:43:00,83.146,83.182,83.13,83.151,293400000.0
2005-04-21 16:44:00,83.119,83.151,83.119,83.145,269300001.0
2005-04-21 16:45:00,83.152,83.162,83.13,83.14,206799998.0
2005-04-21 16:46:00,83.161,83.171,83.144,83.165,196700000.0
2005-04-21 16:47:00,83.175,83.197,83.141,83.162,194000000.0
2005-04-21 16:48:00,83.162,83.17,83.137,83.137,296599994.0
2005-04-21 16:49:00,83.173,83.194,83.154,83.166,190399998.0
2005-04-21 16:50:00,83.174,83.201,83.149,83.178,116600000.0
2005-04-21 16:51:00,83.186,83.201,83.17,83.181,186799999.0
2005-04-21 16:52:00,83.177,83.192,83.154,83.165,218800002.0
2005-04-21 16:53:00,83.176,83.205,83.172,83.191,353199996.0
2005-04-21 16:54:00,83.163,83.2,83.163,83.182,193600004.0
2005-04-21 16:55:00,83.185,83.216,83.147,83.159,159199998.0
2005-04-21 16:56:00,83.175,83.201,83.158,83.188,277699998.0
2005-04-21 16:57:00,83.178,83.194,83.154,83.166,262799999.0
2005-04-21 16:58:00,83.156,83.182,83.138,83.162,166800003.0
2005-04-21 16:59:00,83.152,83.206,83.15,83.204,260399999.0
2005-04-21 17:00:00,83.187,83.206,83.169,83.17,166500000.0
2005-04-21 17:01:00,83.177,83.217,83.17,83.192,168900000.0
2005-04-21 17:02:00,83.212,83.225,83.174,83.174,195400001.0
2005-04-21 17:03:00,83.18,83.199,83.162,83.19,226800000.0
2005-04-21 17:04:00,83.181,83.195,83.146,83.16,284700002.0
2005-04-21 17:05:00,83.158,83.165,83.126,83.165,127999999.0
2005-04-21 17:06:00,83.141,83.167,83.115,83.137,130499999.0
2005-04-21 17:07:00,83.142,83.16,83.124,83.16,172599998.0
2005-04-21 17:08:00,83.163,83.163,83.092,83.096,150899997.0
2005-04-21 17:09:00,83.098,83.149,83.098,83.133,166700001.0
2005-04-21 17:10:00,83.11,83.136,83.097,83.11,216200004.0
2005-04-21 17:11:00,83.096,83.162,83.093,83.153,178100001.0
2005-04-21 17:12:00,83.131,83.166,83.131,83.153,224199999.0
2005-04-21 17:13:00,83.131,83.154,83.118,83.14,157599998.0
2005-04-21 17:14:00,83.141,83.166,83.118,83.142,119199999.0
2005-04-21 17:15:00,83.135,83.159,83.114,83.116,195600001.0
2005-04-21 17:16:00,83.13,83.185,83.129,83.139,245100001.0
2005-04-21 17:17:00,83.124,83.149,83.107,83.111,176800000.0
2005-04-21 17:18:00,83.115,83.153,83.101,83.11,202499997.0
2005-04-21 17:19:00,83.119,83.119,83.077,83.077,142499997.0
2005-04-21 17:20:00,83.061,83.093,83.044,83.056,169100002.0
2005-04-21 17:21:00,83.054,83.11,83.048,83.091,129800000.0
2005-04-21 17:22:00,83.1,83.107,83.058,83.059,174100001.0
2005-04-21 17:23:00,83.038,83.093,83.019,83.08,123100000.0
2005-04-21 17:24:00,83.069,83.104,83.058,83.085,211999996.0
2005-04-21 17:25:00,83.107,83.113,83.056,83.057,199200004.0
2005-04-21 17:26:00,83.031,83.045,83.014,83.015,191599998.0
2005-04-21 17:27:00,83.039,83.039,82.989,83.009,137999999.0
2005-04-21 17:28:00,82.998,83.022,82.964,82.981,234299998.0
2005-04-21 17:29:00,82.976,83.03,82.976,83.025,228100000.0
2005-04-21 17:30:00,83.01,83.031,82.998,83.01,273300002.0
2005-04-21 17:31:00,83.009,83.02,82.979,82.985,140999998.0
2005-04-21 17:32:00,82.984,83.003,82.952,82.973,189200003.0
2005-04-21 17:33:00,82.985,83.003,82.946,82.976,167199998.0
2005-04-21 17:34:00,82.969,83.016,82.949,82.986,214000000.0
2005-04-21 17:35:00,83.002,83.041,82.993,83.01,252600000.0
2005-04-21 17:36:00,82.992,83.014,82.966,82.99,168899998.0
2005-04-21 17:37:00,82.97,82.986,82.951,82.965,238900005.0
2005-04-21 17:38:00,82.975,82.988,82.951,82.965,191000002.0
2005-04-21 17:39:00,82.997,82.997,82.938,82.958,192100005.0
2005-04-21 17:40:00,82.987,82.992,82.925,82.968,198899997.0
2005-04-21 17:41:00,82.958,82.986,82.932,82.956,302400000.0
2005-04-21 17:42:00,82.908,82.95,82.904,82.922,190499999.0
2005-04-21 17:43:00,82.942,82.942,82.891,82.911,185699999.0
2005-04-21 17:44:00,82.882,82.916,82.868,82.913,232099999.0
2005-04-21 17:45:00,82.901,82.94,82.88,82.911,253499999.0
2005-04-21 17:46:00,82.911,82.949,82.896,82.928,212099999.0
2005-04-21 17:47:00,82.944,82.959,82.921,82.925,119299998.0
2005-04-21 17:48:00,82.937,82.96,82.91,82.91,211000006.0
2005-04-21 17:49:00,82.926,82.948,82.91,82.921,129000000.0
2005-04-21 17:50:00,82.933,82.969,82.928,82.946,227800002.0
2005-04-21 17:51:00,82.967,82.968,82.94,82.946,275299998.0
2005-04-21 17:52:00,82.948,82.961,82.943,82.96,146800002.0
2005-04-21 17:53:00,82.968,82.991,82.953,82.973,179800001.0
2005-04-21 17:54:00,82.957,82.991,82.954,82.975,245699999.0
2005-04-21 17:55:00,82.953,82.984,82.939,82.979,157799999.0
2005-04-21 17:56:00,82.965,82.992,82.949,82.968,255800002.0
2005-04-21 17:57:00,82.988,83.0,82.964,82.969,220899994.0
2005-04-21 17:58:00,82.987,82.993,82.945,82.945,155400001.0
2005-04-21 17:59:00,82.967,82.986,82.944,82.957,301400000.0
2005-04-21 18:00:00,82.937,82.982,82.904,82.928,284999999.0
2005-04-21 18:01:00,82.922,82.95,82.887,82.93,1261399999.0
2005-04-21 18:02:00,82.939,82.979,82.884,82.928,1679400003.0
2005-04-21 18:03:00,82.96,83.02,82.92,82.98,1591699994.0
2005-04-21 18:04:00,82.903,82.938,82.871,82.88,1591699994.0
2005-04-21 18:05:00,82.88,82.908,82.842,82.862,1929699993.0
2005-04-21 18:06:00,82.843,82.915,82.807,82.856,1694099999.0
2005-04-21 18:07:00,82.9,82.96,82.82,82.9,1944000002.0
2005-04-21 18:08:00,82.905,82.926,82.869,82.886,1944000002.0
2005-04-21 18:09:00,82.906,82.94,82.896,82.896,1495000006.0
2005-04-21 18:10:00,82.886,82.916,82.871,82.887,1739999996.0
2005-04-21 18:11:00,82.867,82.883,82.832,82.839,1007499999.0
2005-04-21 18:12:00,82.85,82.879,82.832,82.848,1108399994.0
2005-04-21 18:13:00,82.865,82.905,82.844,82.871,1202900001.0
2005-04-21 18:14:00,82.902,82.939,82.877,82.922,1635999996.0
2005-04-21 18:15:00,82.93,82.98,82.91,82.97,603099998.0
2005-04-21 18:16:00,82.96,83.04,82.93,82.97,603099998.0
2005-04-21 18:17:00,82.94,82.96,82.912,82.921,603099998.0
2005-04-21 18:18:00,82.938,82.958,82.888,82.926,1260299992.0
2005-04-21 18:19:00,82.93,82.949,82.904,82.92,2005899998.0
2005-04-21 18:20:00,82.905,82.964,82.905,82.93,1378299996.0
2005-04-21 18:21:00,82.92,82.934,82.872,82.882,1557100000.0
2005-04-21 18:22:00,82.917,82.925,82.876,82.893,1581699997.0
2005-04-21 18:23:00,82.93,82.97,82.92,82.92,1508799996.0
2005-04-21 18:24:00,82.894,82.895,82.849,82.863,1508799996.0
2005-04-21 18:25:00,82.92,82.94,82.86,82.86,1698200005.0
2005-04-21 18:26:00,82.835,82.869,82.821,82.833,1698200005.0
2005-04-21 18:27:00,82.823,82.849,82.8,82.811,1392799999.0
2005-04-21 18:28:00,82.817,82.837,82.78,82.78,1015700005.0
2005-04-21 18:29:00,82.83,82.846,82.785,82.823,1280300003.0
2005-04-21 18:30:00,82.817,82.858,82.801,82.821,639799992.0
2005-04-21 18:31:00,82.829,82.869,82.828,82.845,1160400001.0
2005-04-21 18:32:00,82.821,82.855,82.806,82.828,1764199986.0
2005-04-21 18:33:00,82.83,82.872,82.812,82.852,2007400005.0
2005-04-21 18:34:00,82.858,82.889,82.829,82.852,1487299998.0
2005-04-21 18:35:00,82.857,82.906,82.846,82.874,1448800002.0
2005-04-21 18:36:00,82.871,82.924,82.86,82.894,1463299995.0
2005-04-21 18:37:00,82.908,82.913,82.852,82.867,1316799994.0
2005-04-21 18:38:00,82.885,82.901,82.856,82.876,731999998.0
2005-04-21 18:39:00,82.864,82.892,82.843,82.862,430799997.0
2005-04-21 18:40:00,82.856,82.865,82.814,82.855,877399993.0
2005-04-21 18:41:00,82.853,82.896,82.84,82.879,796200005.0
2005-04-21 18:42:00,82.855,82.891,82.844,82.861,764500004.0
2005-04-21 18:43:00,82.857,82.897,82.846,82.861,1358200000.0
2005-04-21 18:44:00,82.882,82.916,82.844,82.844,992299989.0
2005-04-21 18:45:00,82.854,82.9,82.847,82.865,1008600003.0
2005-04-21 18:46:00,82.868,82.892,82.827,82.837,688100001.0
2005-04-21 18:47:00,82.855,82.878,82.835,82.863,552600006.0
2005-04-21 18:48:00,82.849,82.903,82.843,82.857,741399993.0
2005-04-21 18:49:00,82.865,82.921,82.865,82.896,878399995.0
2005-04-21 18:50:00,82.878,82.902,82.86,82.882,1078700003.0
2005-04-21 18:51:00,82.878,82.914,82.859,82.89,505099998.0
2005-04-21 18:52:00,82.857,82.908,82.839,82.85,850400003.0
2005-04-21 18:53:00,82.847,82.891,82.847,82.873,877299998.0
2005-04-21 18:54:00,82.865,82.906,82.865,82.901,1020999995.0
2005-04-21 18:55:00,82.882,82.899,82.848,82.852,1100299999.0
2005-04-21 18:56:00,82.852,82.908,82.84,82.87,732800000.0
2005-04-21 18:57:00,82.868,82.914,82.856,82.872,354299995.0
2005-04-21 18:58:00,82.862,82.926,82.856,82.914,1245700001.0
2005-04-21 18:59:00,82.91,82.936,82.899,82.922,1088399995.0
2005-04-21 19:00:00,82.919,82.945,82.9,82.904,546999998.0
2005-04-21 19:01:00,82.927,82.961,82.905,82.928,527700001.0
2005-04-21 19:02:00,82.895,82.927,82.878,82.9,219200000.0
2005-04-21 19:03:00,82.891,82.895,82.833,82.865,654499998.0
2005-04-21 19:04:00,82.882,82.898,82.83,82.86,672999998.0
2005-04-21 19:05:00,82.86,82.867,82.765,82.79,373800002.0
2005-04-21 19:06:00,82.801,82.857,82.799,82.829,510100001.0
2005-04-21 19:07:00,82.826,82.873,82.826,82.845,991199991.0
2005-04-21 19:08:00,82.863,82.876,82.829,82.835,1037699989.0
2005-04-21 19:09:00,82.804,82.836,82.762,82.788,586099998.0
2005-04-21 19:10:00,82.792,82.843,82.785,82.806,489599998.0
2005-04-21 19:11:00,82.847,82.853,82.822,82.822,191199999.0
2005-04-21 19:12:00,82.848,82.857,82.822,82.837,297300000.0
2005-04-21 19:13:00,82.841,82.865,82.812,82.815,509000000.0
2005-04-21 19:14:00,82.823,82.853,82.809,82.829,418600001.0
2005-04-21 19:15:00,82.806,82.853,82.791,82.804,766599999.0
2005-04-21 19:16:00,82.791,82.828,82.776,82.793,347499997.0
2005-04-21 19:17:00,82.808,82.829,82.79,82.8,592400001.0
2005-04-21 19:18:00,82.818,82.829,82.78,82.78,559799997.0
2005-04-21 19:19:00,82.809,82.851,82.799,82.846,599899989.0
2005-04-21 19:20:00,82.822,82.846,82.811,82.839,325399998.0
2005-04-21 19:21:00,82.834,82.844,82.802,82.805,248399999.0
2005-04-21 19:22:00,82.814,82.824,82.745,82.813,339200001.0
2005-04-21 19:23:00,82.801,82.816,82.757,82.779,1637500003.0
2005-04-21 19:24:00,82.762,82.8,82.757,82.784,651700001.0
2005-04-21 19:25:00,82.768,82.786,82.75,82.775,910799994.0
2005-04-21 19:26:00,82.778,82.789,82.754,82.762,1327399996.0
2005-04-21 19:27:00,82.776,82.794,82.749,82.764,1201999993.0
2005-04-21 19:28:00,82.761,82.788,82.743,82.756,541199999.0
2005-04-21 19:29:00,82.755,82.801,82.739,82.78,724299995.0
2005-04-21 19:30:00,82.772,82.801,82.757,82.769,865399993.0
2005-04-21 19:31:00,82.752,82.786,82.747,82.775,606599999.0
2005-04-21 19:32:00,82.772,82.782,82.73,82.763,710199995.0
2005-04-21 19:33:00,82.75,82.785,82.739,82.772,392200002.0
2005-04-21 19:34:00,82.736,82.79,82.736,82.757,725999998.0
2005-04-21 19:35:00,82.75,82.777,82.726,82.765,735099998.0
2005-04-21 19:36:00,82.771,82.789,82.732,82.779,523499998.0
2005-04-21 19:37:00,82.76,82.785,82.731,82.768,214999998.0
2005-04-21 19:38:00,82.775,82.812,82.765,82.775,973300000.0
2005-04-21 19:39:00,82.763,82.794,82.736,82.739,851199998.0
2005-04-21 19:40:00,82.737,82.768,82.715,82.733,643799997.0
2005-04-21 19:41:00,82.725,82.777,82.717,82.738,971399998.0
2005-04-21 19:42:00,82.757,82.769,82.728,82.75,715199998.0
2005-04-21 19:43:00,82.752,82.766,82.734,82.735,307900002.0
2005-04-21 19:44:00,82.739,82.756,82.704,82.73,460399996.0
2005-04-21 19:45:00,82.722,82.764,82.718,82.758,364600000.0
2005-04-21 19:46:00,82.752,82.773,82.731,82.741,402199998.0
2005-04-21 19:47:00,82.733,82.748,82.711,82.72,285099997.0
2005-04-21 19:48:00,82.723,82.737,82.698,82.72,786700002.0
2005-04-21 19:49:00,82.757,82.758,82.715,82.715,595899997.0
2005-04-21 19:50:00,82.735,82.752,82.705,82.752,422299997.0
2005-04-21 19:51:00,82.747,82.774,82.736,82.74,242399999.0
2005-04-21 19:52:00,82.731,82.766,82.715,82.753,488300002.0
2005-04-21 19:53:00,82.757,82.773,82.711,82.757,636299998.0
2005-04-21 19:54:00,82.75,82.786,82.738,82.755,925999999.0
2005-04-21 19:55:00,82.766,82.774,82.718,82.718,286699998.0
2005-04-21 19:56:00,82.74,82.765,82.721,82.73,417499994.0
2005-04-21 19:57:00,82.75,82.78,82.726,82.769,329199999.0
2005-04-21 19:58:00,82.746,82.777,82.729,82.768,699199996.0
2005-04-21 19:59:00,82.749,82.778,82.73,82.748,705999997.0
2005-04-21 20:00:00,82.752,82.788,82.737,82.749,468900005.0
2005-04-21 20:01:00,82.785,82.785,82.736,82.747,485199994.0
2005-04-21 20:02:00,82.765,82.78,82.746,82.757,598399993.0
2005-04-21 20:03:00,82.764,82.775,82.742,82.753,454499998.0
2005-04-21 20:04:00,82.765,82.781,82.712,82.777,334100000.0
2005-04-21 20:05:00,82.749,82.782,82.724,82.744,628399999.0
2005-04-21 20:06:00,82.766,82.786,82.747,82.747,922299998.0
2005-04-21 20:07:00,82.778,82.812,82.766,82.809,683800003.0
2005-04-21 20:08:00,82.813,82.826,82.774,82.782,436900003.0
2005-04-21 20:09:00,82.783,82.805,82.769,82.785,552100000.0
2005-04-21 20:10:00,82.781,82.811,82.775,82.791,727000005.0
2005-04-21 20:11:00,82.786,82.808,82.749,82.787,811000011.0
2005-04-21 20:12:00,82.785,82.804,82.768,82.775,1368699997.0
2005-04-21 20:13:00,82.77,82.815,82.752,82.789,651299999.0
2005-04-21 20:14:00,82.785,82.826,82.781,82.802,437599999.0
2005-04-21 20:15:00,82.82,82.827,82.778,82.815,663199996.0
2005-04-21 20:16:00,82.764,82.807,82.744,82.784,601199999.0
2005-04-21 20:17:00,82.787,82.814,82.776,82.795,313499998.0
2005-04-21 20:18:00,82.791,82.809,82.78,82.808,126999999.0
2005-04-21 20:19:00,82.821,82.825,82.782,82.785,271299999.0
2005-04-21 20:20:00,82.786,82.804,82.765,82.775,775999993.0
2005-04-21 20:21:00,82.795,82.811,82.762,82.79,533099996.0
2005-04-21 20:22:00,82.784,82.829,82.777,82.805,625799996.0
2005-04-21 20:23:00,82.767,82.806,82.766,82.782,390800001.0
2005-04-21 20:24:00,82.77,82.818,82.762,82.779,428500005.0
2005-04-21 20:25:00,82.783,82.813,82.775,82.787,659999993.0
2005-04-21 20:26:00,82.781,82.812,82.771,82.803,518900002.0
2005-04-21 20:27:00,82.81,82.834,82.797,82.811,288499999.0
2005-04-21 20:28:00,82.789,82.837,82.778,82.824,961900000.0
2005-04-21 20:29:00,82.81,82.857,82.802,82.816,1484799996.0
2005-04-21 20:30:00,82.832,82.857,82.803,82.821,1411899997.0
2005-04-21 20:31:00,82.831,82.868,82.817,82.847,1125499987.0
2005-04-21 20:32:00,82.847,82.869,82.826,82.837,1040299993.0
2005-04-21 20:33:00,82.848,82.862,82.829,82.835,513500003.0
2005-04-21 20:34:00,82.85,82.857,82.812,82.82,396500003.0
2005-04-21 20:35:00,82.82,82.856,82.804,82.838,518799996.0
2005-04-21 20:36:00,82.839,82.845,82.795,82.816,542100000.0
2005-04-21 20:37:00,82.792,82.842,82.788,82.842,534599999.0
2005-04-21 20:38:00,82.836,82.851,82.802,82.818,963600002.0
2005-04-21 20:39:00,82.825,82.861,82.808,82.808,585499999.0
2005-04-21 20:40:00,82.839,82.867,82.821,82.829,1447799994.0
2005-04-21 20:41:00,82.814,82.88,82.804,82.877,864399995.0
2005-04-21 20:42:00,82.864,82.898,82.849,82.88,930800004.0
2005-04-21 20:43:00,82.858,82.897,82.855,82.877,915999997.0
2005-04-21 20:44:00,82.88,82.938,82.875,82.93,719599997.0
2005-04-21 20:45:00,82.91,82.933,82.895,82.933,591300004.0
2005-04-21 20:46:00,82.905,82.947,82.88,82.898,717199992.0
2005-04-21 20:47:00,82.885,82.908,82.864,82.897,1200900000.0
2005-04-21 20:48:00,82.892,82.904,82.864,82.875,580399999.0
2005-04-21 20:49:00,82.857,82.901,82.8,82.901,659800005.0
2005-04-21 20:50:00,82.885,82.895,82.834,82.861,986899999.0
2005-04-21 20:51:00,82.841,82.881,82.833,82.86,442099998.0
2005-04-21 20:52:00,82.872,82.889,82.845,82.854,380499998.0
2005-04-21 20:53:00,82.89,82.898,82.838,82.849,1161299996.0
2005-04-21 20:54:00,82.856,82.881,82.836,82.849,537300001.0
2005-04-21 20:55:00,82.857,82.887,82.843,82.844,1134999997.0
2005-04-21 20:56:00,82.843,82.895,82.843,82.887,940999993.0
2005-04-21 20:57:00,82.852,82.876,82.842,82.863,754500001.0
2005-04-21 20:58:00,82.855,82.874,82.833,82.855,1108899994.0
2005-04-21 20:59:00,82.867,82.876,82.821,82.83,1040599996.0
2005-04-21 21:00:00,82.828,82.854,82.813,82.813,1193600000.0
2005-04-21 21:01:00,82.817,82.857,82.797,82.8,1022499991.0
2005-04-21 21:02:00,82.821,82.846,82.803,82.817,452900002.0
2005-04-21 21:03:00,82.832,82.857,82.801,82.838,383799995.0
2005-04-21 21:04:00,82.83,82.844,82.8,82.8,528899998.0
2005-04-21 21:05:00,82.792,82.856,82.792,82.843,823199995.0
2005-04-21 21:06:00,82.846,82.861,82.815,82.825,618599997.0
2005-04-21 21:07:00,82.821,82.874,82.82,82.827,824100000.0
2005-04-21 21:08:00,82.85,82.868,82.822,82.832,857000002.0
2005-04-21 21:09:00,82.884,82.893,82.85,82.867,224899997.0
2005-04-21 21:10:00,82.848,82.899,82.832,82.866,655700001.0
2005-04-21 21:11:00,82.851,82.884,82.847,82.87,504399998.0
2005-04-21 21:12:00,82.862,82.894,82.848,82.864,367399995.0
2005-04-21 21:13:00,82.862,82.899,82.855,82.875,434900000.0
2005-04-21 21:14:00,82.873,82.909,82.864,82.9,504100000.0
2005-04-21 21:15:00,82.876,82.914,82.861,82.883,949300000.0
2005-04-21 21:16:00,82.885,82.897,82.86,82.869,717199998.0
2005-04-21 21:17:00,82.884,82.916,82.868,82.89,806000000.0
2005-04-21 21:18:00,82.889,82.906,82.84,82.864,633699999.0
2005-04-21 21:19:00,82.858,82.894,82.846,82.868,797900000.0
2005-04-21 21:20:00,82.883,82.91,82.858,82.888,1325699994.0
2005-04-21 21:21:00,82.871,82.904,82.856,82.87,841800000.0
2005-04-21 21:22:00,82.858,82.908,82.851,82.899,1123800000.0
2005-04-21 21:23:00,82.864,82.899,82.835,82.847,735500000.0
2005-04-21 21:24:00,82.837,82.869,82.837,82.86,884599997.0
2005-04-21 21:25:00,82.86,82.888,82.838,82.838,1058899988.0
2005-04-21 21:26:00,82.841,82.892,82.829,82.871,607299998.0
2005-04-21 21:27:00,82.907,82.912,82.856,82.889,424600000.0
2005-04-21 21:28:00,82.887,82.916,82.871,82.876,387199994.0
2005-04-21 21:29:00,82.901,82.919,82.872,82.888,571499998.0
2005-04-21 21:30:00,82.879,82.91,82.861,82.894,324599999.0
2005-04-21 21:31:00,82.918,82.919,82.879,82.894,366700003.0
2005-04-21 21:32:00,82.874,82.904,82.857,82.889,459599998.0
2005-04-21 21:33:00,82.882,82.912,82.856,82.868,501199996.0
2005-04-21 21:34:00,82.886,82.898,82.866,82.879,254000004.0
2005-04-21 21:35:00,82.902,82.923,82.862,82.893,471500000.0
2005-04-21 21:36:00,82.891,82.907,82.856,82.88,385299998.0
2005-04-21 21:37:00,82.866,82.889,82.842,82.87,721400005.0
2005-04-21 21:38:00,82.886,82.903,82.869,82.897,235699999.0
2005-04-21 21:39:00,82.863,82.899,82.838,82.843,336699997.0
2005-04-21 21:40:00,82.825,82.909,82.805,82.835,423500001.0
2005-04-21 21:41:00,82.897,82.907,82.864,82.875,325000003.0
2005-04-21 21:42:00,82.897,82.916,82.878,82.887,268899997.0
2005-04-21 21:43:00,82.894,82.894,82.848,82.859,406999999.0
2005-04-21 21:44:00,82.877,82.906,82.863,82.883,1120099996.0
2005-04-21 21:45:00,82.874,82.897,82.863,82.863,320900000.0
2005-04-21 21:46:00,82.889,82.889,82.849,82.849,252500001.0
2005-04-21 21:47:00,82.868,82.902,82.861,82.877,385499999.0
2005-04-21 21:48:00,82.9,82.913,82.852,82.863,466099998.0
2005-04-21 21:49:00,82.86,82.898,82.86,82.895,236299998.0
2005-04-21 21:50:00,82.864,82.909,82.854,82.878,88900000.0
2005-04-21 21:51:00,82.898,82.901,82.857,82.857,266400002.0
2005-04-21 21:52:00,82.861,82.895,82.861,82.895,212899999.0
2005-04-21 21:53:00,82.902,82.91,82.876,82.883,569200000.0
2005-04-21 21:54:00,82.855,82.904,82.855,82.894,366299997.0
2005-04-21 21:55:00,82.863,82.906,82.859,82.865,262199997.0
2005-04-21 21:56:00,82.882,82.917,82.869,82.871,277100002.0
2005-04-21 21:57:00,82.895,82.916,82.872,82.888,195400003.0
2005-04-21 21:58:00,82.884,82.905,82.859,82.882,102200001.0
2005-04-21 21:59:00,82.855,82.921,82.85,82.904,347099999.0
2005-04-21 22:00:00,82.901,82.909,82.874,82.892,576199998.0
2005-04-21 22:01:00,82.888,82.905,82.857,82.884,719000000.0
2005-04-21 22:02:00,82.896,82.913,82.857,82.882,618100001.0
2005-04-21 22:03:00,82.902,82.932,82.876,82.927,454100003.0
2005-04-21 22:04:00,82.877,82.944,82.877,82.944,598399998.0
2005-04-21 22:05:00,82.93,82.933,82.874,82.874,185900001.0
2005-04-21 22:06:00,82.886,82.933,82.873,82.915,282100000.0
2005-04-21 22:07:00,82.912,82.94,82.879,82.924,280299996.0
2005-04-21 22:08:00,82.905,82.935,82.887,82.915,155100000.0
2005-04-21 22:09:00,82.879,82.924,82.879,82.904,299799999.0
2005-04-21 22:10:00,82.901,82.916,82.878,82.888,162399999.0
2005-04-21 22:11:00,82.895,82.908,82.866,82.869,434099994.0
2005-04-21 22:12:00,82.871,82.905,82.864,82.868,343100004.0
2005-04-21 22:13:00,82.921,82.926,82.87,82.882,450599993.0
2005-04-21 22:14:00,82.885,82.916,82.862,82.898,252200001.0
2005-04-21 22:15:00,82.921,82.921,82.871,82.897,252699997.0
2005-04-21 22:16:00,82.899,82.934,82.879,82.905,441099999.0
2005-04-21 22:17:00,82.937,82.944,82.898,82.899,266100000.0
2005-04-21 22:18:00,82.922,82.944,82.9,82.931,397299999.0
2005-04-21 22:19:00,82.927,82.942,82.882,82.91,508900003.0
2005-04-21 22:20:00,82.95,82.953,82.923,82.945,204200000.0
2005-04-21 22:21:00,82.934,82.948,82.911,82.914,276199999.0
2005-04-21 22:22:00,82.925,82.946,82.909,82.926,398299999.0
2005-04-21 22:23:00,82.94,82.957,82.913,82.924,422300003.0
2005-04-21 22:24:00,82.938,82.951,82.916,82.945,209100001.0
2005-04-21 22:25:00,82.948,82.96,82.933,82.939,202900000.0
2005-04-21 22:26:00,82.929,82.961,82.922,82.934,68000000.0
2005-04-21 22:27:00,82.924,82.989,82.922,82.989,697899995.0
2005-04-21 22:28:00,82.96,83.003,82.948,82.972,343399999.0
2005-04-21 22:29:00,82.976,82.982,82.929,82.97,214300002.0
2005-04-21 22:30:00,82.974,82.983,82.955,82.964,198099998.0
2005-04-21 22:31:00,82.969,82.988,82.923,82.961,601899998.0
2005-04-21 22:32:00,82.947,82.975,82.929,82.962,353099996.0
2005-04-21 22:33:00,82.975,83.0,82.94,82.971,613499995.0
2005-04-21 22:34:00,82.933,82.984,82.933,82.979,521399990.0
2005-04-21 22:35:00,82.96,82.993,82.952,82.973,203000000.0
2005-04-21 22:36:00,82.967,83.009,82.967,83.003,272100001.0
2005-04-21 22:37:00,82.994,83.011,82.96,82.977,238200000.0
2005-04-21 22:38:00,82.99,82.99,82.913,82.923,119399999.0
2005-04-21 22:39:00,82.924,82.961,82.898,82.899,171199999.0
2005-04-21 22:40:00,82.947,82.964,82.91,82.927,294799999.0
2005-04-21 22:41:00,82.922,82.975,82.922,82.971,254999999.0
2005-04-21 22:42:00,82.967,82.989,82.934,82.951,282200000.0
2005-04-21 22:43:00,82.946,82.989,82.933,82.953,189600000.0
2005-04-21 22:44:00,82.948,82.99,82.948,82.971,426300000.0
2005-04-21 22:45:00,82.962,82.992,82.926,82.963,453400005.0
2005-04-21 22:46:00,82.948,82.992,82.932,82.942,183799999.0
2005-04-21 22:47:00,82.971,82.993,82.957,82.977,217299999.0
2005-04-21 22:48:00,82.962,82.982,82.94,82.972,360000002.0
2005-04-21 22:49:00,82.942,82.99,82.942,82.975,260199997.0
2005-04-21 22:50:00,82.946,82.985,82.931,82.962,189300001.0
2005-04-21 22:51:00,82.959,82.987,82.942,82.97,302900000.0
2005-04-21 22:52:00,82.967,82.982,82.949,82.953,177999999.0
2005-04-21 22:53:00,82.966,82.985,82.929,82.962,519900006.0
2005-04-21 22:54:00,82.935,82.977,82.923,82.935,311799998.0
2005-04-21 22:55:00,82.981,82.995,82.931,82.931,230699998.0
2005-04-21 22:56:00,82.916,82.946,82.897,82.917,204899999.0
2005-04-21 22:57:00,82.938,82.956,82.91,82.947,231499997.0
2005-04-21 22:58:00,82.939,82.963,82.89,82.953,152000001.0
2005-04-21 22:59:00,82.934,82.979,82.848,82.873,559500000.0
2005-04-21 23:00:00,82.966,82.973,82.929,82.943,214299999.0
2005-04-21 23:01:00,82.96,82.979,82.871,82.937,199100002.0
2005-04-21 23:02:00,82.933,82.976,82.932,82.967,180500003.0
2005-04-21 23:03:00,82.941,83.008,82.941,82.991,233100002.0
2005-04-21 23:04:00,82.996,83.002,82.959,82.959,162200000.0
2005-04-21 23:05:00,82.932,82.962,82.93,82.946,211799997.0
2005-04-21 23:06:00,82.926,82.973,82.926,82.961,310999996.0
2005-04-21 23:07:00,82.959,82.964,82.925,82.944,148899997.0
2005-04-21 23:08:00,82.97,82.977,82.927,82.977,213899999.0
2005-04-21 23:09:00,82.949,82.96,82.911,82.914,179200001.0
2005-04-21 23:10:00,82.96,82.977,82.924,82.936,216100003.0
2005-04-21 23:11:00,82.949,82.991,82.935,82.991,187200000.0
2005-04-21 23:12:00,82.967,82.996,82.954,82.959,222899999.0
2005-04-21 23:13:00,82.95,82.985,82.944,82.963,248100000.0
2005-04-21 23:14:00,82.962,82.987,82.945,82.963,166100001.0
2005-04-21 23:15:00,82.961,82.995,82.944,82.957,207400002.0
2005-04-21 23:16:00,82.997,82.997,82.941,82.942,221099999.0
2005-04-21 23:17:00,82.969,82.974,82.934,82.947,198599999.0
2005-04-21 23:18:00,82.933,82.97,82.931,82.95,248999996.0
2005-04-21 23:19:00,82.944,82.971,82.923,82.971,82700000.0
2005-04-21 23:20:00,82.957,82.97,82.933,82.953,291699999.0
2005-04-21 23:21:00,82.942,82.983,82.942,82.971,206700002.0
2005-04-21 23:22:00,82.966,82.966,82.926,82.934,219500001.0
2005-04-21 23:23:00,82.932,82.952,82.907,82.907,163000000.0
2005-04-21 23:24:00,82.944,82.981,82.938,82.968,146600000.0
2005-04-21 23:25:00,82.933,82.973,82.929,82.949,108399999.0
2005-04-21 23:26:00,82.963,82.976,82.919,82.919,204199999.0
2005-04-21 23:27:00,82.94,82.978,82.934,82.978,203400002.0
2005-04-21 23:28:00,82.937,82.955,82.932,82.95,162800001.0
2005-04-21 23:29:00,82.918,82.954,82.906,82.921,260400000.0
2005-04-21 23:30:00,82.93,82.949,82.92,82.94,194300000.0
2005-04-21 23:31:00,82.945,82.956,82.911,82.921,200400002.0
2005-04-21 23:32:00,82.904,82.938,82.901,82.928,145400000.0
2005-04-21 23:33:00,82.93,82.932,82.903,82.912,213399997.0
2005-04-21 23:34:00,82.896,82.945,82.896,82.929,249200000.0
2005-04-21 23:35:00,82.929,82.933,82.887,82.887,138200000.0
2005-04-21 23:36:00,82.898,82.926,82.888,82.891,275500000.0
2005-04-21 23:37:00,82.929,82.935,82.9,82.918,183100001.0
2005-04-21 23:38:00,82.901,82.912,82.875,82.881,157000000.0
2005-04-21 23:39:00,82.907,82.929,82.864,82.906,168700001.0
2005-04-21 23:40:00,82.9,82.929,82.897,82.911,280100001.0
2005-04-21 23:41:00,82.895,82.917,82.873,82.903,274699998.0
2005-04-21 23:42:00,82.88,82.922,82.88,82.9,263200001.0
2005-04-21 23:43:00,82.882,82.92,82.882,82.913,333799996.0
2005-04-21 23:44:00,82.884,82.915,82.881,82.891,107800000.0
2005-04-21 23:45:00,82.886,82.911,82.864,82.87,274200000.0
2005-04-21 23:46:00,82.912,82.915,82.873,82.892,211500002.0
2005-04-21 23:47:00,82.895,82.912,82.878,82.892,159300001.0
2005-04-21 23:48:00,82.885,82.904,82.874,82.883,276499999.0
2005-04-21 23:49:00,82.887,82.911,82.863,82.87,126199999.0
2005-04-21 23:50:00,82.862,82.899,82.857,82.869,182800000.0
2005-04-21 23:51:00,82.881,82.908,82.873,82.902,315899999.0
2005-04-21 23:52:00,82.903,82.911,82.871,82.879,187100001.0
2005-04-21 23:53:00,82.857,82.917,82.844,82.917,83299999.0
2005-04-21 23:54:00,82.873,82.913,82.873,82.896,325599999.0
2005-04-21 23:55:00,82.915,82.915,82.879,82.886,253200001.0
2005-04-21 23:56:00,82.886,82.906,82.866,82.892,155199999.0
2005-04-21 23:57:00,82.898,82.918,82.879,82.905,212100001.0
2005-04-21 23:58:00,82.862,82.893,82.859,82.878,194100004.0
2005-04-21 23:59:00,82.883,82.893,82.859,82.86,166099999.0
2005-04-22 00:00:00,82.88,82.904,82.863,82.898,223399997.0
2005-04-22 00:01:00,82.884,82.908,82.87,82.893,282300001.0
2005-04-22 00:02:00,82.922,82.922,82.856,82.861,115000000.0
2005-04-22 00:03:00,82.88,82.889,82.852,82.865,142799998.0
2005-04-22 00:04:00,82.863,82.874,82.834,82.859,181199998.0
2005-04-22 00:05:00,82.848,82.896,82.84,82.893,240999997.0
2005-04-22 00:06:00,82.881,82.893,82.851,82.875,209500000.0
2005-04-22 00:07:00,82.836,82.864,82.827,82.863,112999999.0
2005-04-22 00:08:00,82.83,82.868,82.83,82.859,191900001.0
2005-04-22 00:09:00,82.877,82.877,82.816,82.838,186600003.0
2005-04-22 00:10:00,82.875,82.877,82.835,82.852,180199996.0
2005-04-22 00:11:00,82.855,82.874,82.846,82.846,133599996.0
2005-04-22 00:12:00,82.829,82.868,82.829,82.857,147700002.0
2005-04-22 00:13:00,82.812,82.855,82.812,82.846,326499998.0
2005-04-22 00:14:00,82.847,82.867,82.831,82.843,199800000.0
2005-04-22 00:15:00,82.846,82.863,82.824,82.848,168900000.0
2005-04-22 00:16:00,82.842,82.858,82.827,82.84,168800002.0
2005-04-22 00:17:00,82.839,82.848,82.81,82.835,236400000.0
2005-04-22 00:18:00,82.825,82.853,82.806,82.813,251899997.0
2005-04-22 00:19:00,82.871,82.871,82.83,82.841,210999998.0
2005-04-22 00:20:00,82.859,82.873,82.843,82.851,140800000.0
2005-04-22 00:21:00,82.852,82.884,82.828,82.859,187300000.0
2005-04-22 00:22:00,82.864,82.882,82.848,82.86,218700000.0
2005-04-22 00:23:00,82.857,82.884,82.841,82.88,290300002.0
2005-04-22 00:24:00,82.835,82.864,82.833,82.855,107800000.0
2005-04-22 00:25:00,82.873,82.886,82.845,82.864,195500000.0
2005-04-22 00:26:00,82.846,82.869,82.836,82.857,116300000.0
2005-04-22 00:27:00,82.883,82.897,82.86,82.885,201900001.0
2005-04-22 00:28:00,82.861,82.876,82.843,82.843,243099996.0
2005-04-22 00:29:00,82.866,82.866,82.835,82.843,250200003.0
2005-04-22 00:30:00,82.854,82.879,82.85,82.87,145400000.0
2005-04-22 00:31:00,82.863,82.888,82.848,82.859,184699996.0
2005-04-22 00:32:00,82.843,82.873,82.827,82.848,189700002.0
2005-04-22 00:33:00,82.869,82.869,82.837,82.849,216999999.0
2005-04-22 00:34:00,82.842,82.867,82.842,82.859,141200002.0
2005-04-22 00:35:00,82.829,82.86,82.827,82.85,261699999.0
2005-04-22 00:36:00,82.802,82.833,82.792,82.804,194800002.0
2005-04-22 00:37:00,82.805,82.834,82.794,82.808,172700000.0
2005-04-22 00:38:00,82.797,82.816,82.77,82.783,247000001.0
2005-04-22 00:39:00,82.793,82.821,82.774,82.788,169599999.0
2005-04-22 00:40:00,82.772,82.789,82.742,82.742,213900000.0
2005-04-22 00:41:00,82.773,82.787,82.755,82.769,151000000.0
2005-04-22 00:42:00,82.743,82.789,82.743,82.768,252799999.0
2005-04-22 00:43:00,82.785,82.79,82.749,82.762,116600000.0
2005-04-22 00:44:00,82.78,82.791,82.73,82.73,145600000.0
2005-04-22 00:45:00,82.752,82.775,82.731,82.752,161900002.0
2005-04-22 00:46:00,82.8,82.8,82.775,82.795,131700001.0
2005-04-22 00:47:00,82.78,82.804,82.754,82.761,198400002.0
2005-04-22 00:48:00,82.738,82.781,82.73,82.745,246500001.0
2005-04-22 00:49:00,82.747,82.781,82.73,82.737,185300001.0
2005-04-22 00:50:00,82.745,82.758,82.715,82.726,145999997.0
2005-04-22 00:51:00,82.729,82.73,82.699,82.714,315099998.0
2005-04-22 00:52:00,82.721,82.751,82.72,82.727,182999997.0
2005-04-22 00:53:00,82.728,82.738,82.709,82.722,110000000.0
2005-04-22 00:54:00,82.73,82.739,82.697,82.697,144499999.0
2005-04-22 00:55:00,82.731,82.741,82.708,82.71,252200001.0
2005-04-22 00:56:00,82.73,82.733,82.686,82.703,199799999.0
2005-04-22 00:57:00,82.68,82.719,82.67,82.71,190800002.0
2005-04-22 00:58:00,82.702,82.72,82.69,82.705,139300000.0
2005-04-22 00:59:00,82.693,82.727,82.683,82.727,198699999.0
2005-04-22 01:00:00,82.717,82.717,82.666,82.666,235899996.0
2005-04-22 01:01:00,82.702,82.707,82.671,82.685,196899997.0
2005-04-22 01:02:00,82.693,82.706,82.68,82.689,212000000.0
2005-04-22 01:03:00,82.694,82.72,82.68,82.699,184499999.0
2005-04-22 01:04:00,82.706,82.74,82.698,82.735,248900001.0
2005-04-22 01:05:00,82.71,82.8,82.7,82.786,150300001.0
2005-04-22 01:06:00,82.745,82.786,82.727,82.765,171199999.0
2005-04-22 01:07:00,82.764,82.782,82.75,82.758,319300002.0
2005-04-22 01:08:00,82.748,82.772,82.731,82.741,280499999.0
2005-04-22 01:09:00,82.747,82.786,82.746,82.772,242599999.0
2005-04-22 01:10:00,82.733,82.772,82.73,82.765,190800002.0
2005-04-22 01:11:00,82.772,82.789,82.76,82.775,133099999.0
2005-04-22 01:12:00,82.756,82.787,82.742,82.787,110599998.0
2005-04-22 01:13:00,82.762,82.79,82.757,82.77,210800000.0
2005-04-22 01:14:00,82.754,82.792,82.754,82.782,272400001.0
2005-04-22 01:15:00,82.773,82.805,82.751,82.753,136599998.0
2005-04-22 01:16:00,82.767,82.788,82.755,82.777,152400001.0
2005-04-22 01:17:00,82.786,82.803,82.766,82.766,187699999.0
2005-04-22 01:18:00,82.753,82.788,82.744,82.788,105100000.0
2005-04-22 01:19:00,82.772,82.806,82.749,82.795,198999998.0
2005-04-22 01:20:00,82.786,82.805,82.769,82.78,133700000.0
2005-04-22 01:21:00,82.802,82.802,82.772,82.782,187200000.0
2005-04-22 01:22:00,82.814,82.829,82.788,82.799,246200006.0
2005-04-22 01:23:00,82.808,82.833,82.797,82.821,186599995.0
2005-04-22 01:24:00,82.795,82.816,82.775,82.815,202400000.0
2005-04-22 01:25:00,82.837,82.838,82.8,82.801,235499997.0
2005-04-22 01:26:00,82.782,82.81,82.777,82.81,237199999.0
2005-04-22 01:27:00,82.805,82.818,82.78,82.789,200300000.0
2005-04-22 01:28:00,82.783,82.828,82.778,82.795,147799998.0
2005-04-22 01:29:00,82.803,82.827,82.786,82.797,203899999.0
2005-04-22 01:30:00,82.814,82.823,82.783,82.788,140199999.0
2005-04-22 01:31:00,82.818,82.84,82.791,82.807,283100000.0
2005-04-22 01:32:00,82.815,82.84,82.804,82.817,204700000.0
2005-04-22 01:33:00,82.809,82.826,82.788,82.818,204599999.0
2005-04-22 01:34:00,82.767,82.812,82.767,82.803,267000000.0
2005-04-22 01:35:00,82.798,82.802,82.773,82.777,182400000.0
2005-04-22 01:36:00,82.805,82.805,82.765,82.768,151200000.0
2005-04-22 01:37:00,82.773,82.809,82.756,82.767,104500000.0
2005-04-22 01:38:00,82.748,82.778,82.745,82.775,134700000.0
2005-04-22 01:39:00,82.758,82.79,82.753,82.783,168100000.0
2005-04-22 01:40:00,82.768,82.789,82.753,82.775,222699998.0
2005-04-22 01:41:00,82.787,82.787,82.743,82.773,191200001.0
2005-04-22 01:42:00,82.782,82.795,82.748,82.76,165099999.0
2005-04-22 01:43:00,82.78,82.798,82.764,82.784,140600000.0
2005-04-22 01:44:00,82.783,82.803,82.765,82.768,172399998.0
2005-04-22 01:45:00,82.785,82.813,82.781,82.802,211200000.0
2005-04-22 01:46:00,82.795,82.803,82.771,82.795,187100000.0
2005-04-22 01:47:00,82.812,82.813,82.783,82.794,241199999.0
2005-04-22 01:48:00,82.791,82.835,82.791,82.832,216099999.0
2005-04-22 01:49:00,82.813,82.846,82.792,82.813,202399996.0
2005-04-22 01:50:00,82.811,82.844,82.811,82.837,225099994.0
2005-04-22 01:51:00,82.811,82.829,82.797,82.811,190000001.0
2005-04-22 01:52:00,82.8,82.824,82.785,82.803,169399999.0
2005-04-22 01:53:00,82.81,82.838,82.797,82.816,231499996.0
2005-04-22 01:54:00,82.818,82.829,82.786,82.786,145099998.0
2005-04-22 01:55:00,82.812,82.821,82.789,82.81,274499997.0
2005-04-22 01:56:00,82.814,82.822,82.787,82.787,125099999.0
2005-04-22 01:57:00,82.805,82.831,82.797,82.827,206999998.0
2005-04-22 01:58:00,82.799,82.837,82.793,82.814,150399999.0
2005-04-22 01:59:00,82.835,82.841,82.807,82.818,294100001.0
2005-04-22 02:00:00,82.818,82.843,82.808,82.843,140100001.0
2005-04-22 02:01:00,82.857,82.857,82.805,82.81,220800001.0
2005-04-22 02:02:00,82.816,82.839,82.799,82.822,176200001.0
2005-04-22 02:03:00,82.84,82.843,82.792,82.81,184199998.0
2005-04-22 02:04:00,82.811,82.835,82.789,82.789,270599999.0
2005-04-22 02:05:00,82.803,82.816,82.785,82.791,186799997.0
2005-04-22 02:06:00,82.788,82.817,82.783,82.784,192700000.0
2005-04-22 02:07:00,82.805,82.805,82.758,82.774,296300002.0
2005-04-22 02:08:00,82.8,82.804,82.764,82.764,156500002.0
2005-04-22 02:09:00,82.765,82.798,82.763,82.795,176599999.0
2005-04-22 02:10:00,82.767,82.788,82.755,82.764,188300002.0
2005-04-22 02:11:00,82.759,82.78,82.746,82.78,271299999.0
2005-04-22 02:12:00,82.764,82.795,82.759,82.794,226199999.0
2005-04-22 02:13:00,82.782,82.81,82.782,82.799,94100000.0
2005-04-22 02:14:00,82.794,82.826,82.791,82.803,187599999.0
2005-04-22 02:15:00,82.789,82.821,82.773,82.81,163400001.0
2005-04-22 02:16:00,82.795,82.827,82.795,82.824,162900002.0
2005-04-22 02:17:00,82.811,82.839,82.808,82.827,221800000.0
2005-04-22 02:18:00,82.795,82.844,82.785,82.829,281400007.0
2005-04-22 02:19:00,82.839,82.843,82.806,82.826,251499999.0
2005-04-22 02:20:00,82.837,82.839,82.801,82.801,225600004.0
2005-04-22 02:21:00,82.839,82.853,82.811,82.827,170500000.0
2005-04-22 02:22:00,82.808,82.855,82.801,82.815,204199997.0
2005-04-22 02:23:00,82.83,82.863,82.823,82.856,149500000.0
2005-04-22 02:24:00,82.83,82.863,82.819,82.861,126800002.0
2005-04-22 02:25:00,82.864,82.874,82.842,82.855,170500002.0
2005-04-22 02:26:00,82.84,82.87,82.826,82.844,168400000.0
2005-04-22 02:27:00,82.853,82.865,82.836,82.853,198700002.0
2005-04-22 02:28:00,82.86,82.874,82.843,82.865,159900000.0
2005-04-22 02:29:00,82.85,82.879,82.841,82.874,219900000.0
2005-04-22 02:30:00,82.864,82.866,82.826,82.833,120300000.0
2005-04-22 02:31:00,82.861,82.889,82.855,82.866,191100002.0
2005-04-22 02:32:00,82.831,82.867,82.831,82.854,214199999.0
2005-04-22 02:33:00,82.852,82.869,82.835,82.86,164099998.0
2005-04-22 02:34:00,82.846,82.855,82.824,82.847,197699998.0
2005-04-22 02:35:00,82.84,82.851,82.819,82.819,215000001.0
2005-04-22 02:36:00,82.808,82.843,82.808,82.843,139400001.0
2005-04-22 02:37:00,82.838,82.868,82.82,82.836,218499998.0
2005-04-22 02:38:00,82.843,82.862,82.825,82.846,219600003.0
2005-04-22 02:39:00,82.854,82.863,82.812,82.812,258099996.0
2005-04-22 02:40:00,82.843,82.86,82.827,82.848,112999999.0
2005-04-22 02:41:00,82.847,82.865,82.821,82.838,113900001.0
2005-04-22 02:42:00,82.822,82.845,82.816,82.837,179699998.0
2005-04-22 02:43:00,82.825,82.836,82.801,82.809,236900000.0
2005-04-22 02:44:00,82.824,82.837,82.793,82.807,164000002.0
2005-04-22 02:45:00,82.799,82.833,82.79,82.805,297999998.0
2005-04-22 02:46:00,82.802,82.828,82.786,82.823,156299999.0
2005-04-22 02:47:00,82.811,82.823,82.789,82.794,221500000.0
2005-04-22 02:48:00,82.807,82.827,82.8,82.818,173000000.0
2005-04-22 02:49:00,82.811,82.834,82.793,82.805,186300002.0
2005-04-22 02:50:00,82.792,82.826,82.786,82.82,294600005.0
2005-04-22 02:51:00,82.803,82.827,82.794,82.8,112900000.0
2005-04-22 02:52:00,82.796,82.825,82.787,82.805,209099997.0
2005-04-22 02:53:00,82.802,82.82,82.776,82.779,183799999.0
2005-04-22 02:54:00,82.783,82.804,82.763,82.763,95300001.0
2005-04-22 02:55:00,82.755,82.782,82.742,82.751,175900000.0
2005-04-22 02:56:00,82.753,82.778,82.744,82.767,201499999.0
2005-04-22 02:57:00,82.765,82.77,82.72,82.757,234899997.0
2005-04-22 02:58:00,82.759,82.774,82.737,82.744,213499999.0
2005-04-22 02:59:00,82.728,82.773,82.726,82.758,291000002.0
2005-04-22 03:00:00,82.762,82.762,82.729,82.743,122199999.0
2005-04-22 03:01:00,82.752,82.789,82.75,82.774,148200001.0
2005-04-22 03:02:00,82.759,82.792,82.759,82.772,138000000.0
2005-04-22 03:03:00,82.759,82.798,82.75,82.798,207400000.0
2005-04-22 03:04:00,82.778,82.821,82.766,82.799,146599998.0
2005-04-22 03:05:00,82.816,82.817,82.791,82.804,218500000.0
2005-04-22 03:06:00,82.788,82.829,82.788,82.81,152500002.0
2005-04-22 03:07:00,82.8,82.831,82.774,82.804,152300000.0
2005-04-22 03:08:00,82.788,82.803,82.766,82.796,228500002.0
2005-04-22 03:09:00,82.794,82.803,82.763,82.774,195300002.0
2005-04-22 03:10:00,82.788,82.803,82.773,82.797,244600001.0
2005-04-22 03:11:00,82.78,82.81,82.77,82.79,177900002.0
2005-04-22 03:12:00,82.777,82.815,82.756,82.8,277600001.0
2005-04-22 03:13:00,82.791,82.818,82.78,82.799,181499999.0
2005-04-22 03:14:00,82.803,82.822,82.785,82.793,249000002.0
2005-04-22 03:15:00,82.79,82.818,82.775,82.804,90700000.0
2005-04-22 03:16:00,82.793,82.822,82.791,82.814,147200001.0
2005-04-22 03:17:00,82.804,82.832,82.787,82.802,237400005.0
2005-04-22 03:18:00,82.79,82.812,82.785,82.812,206700000.0
2005-04-22 03:19:00,82.803,82.83,82.786,82.796,189600000.0
2005-04-22 03:20:00,82.779,82.804,82.767,82.783,303400001.0
2005-04-22 03:21:00,82.775,82.803,82.765,82.792,116000000.0
2005-04-22 03:22:00,82.8,82.808,82.774,82.792,141900001.0
2005-04-22 03:23:00,82.78,82.802,82.756,82.772,164199999.0
2005-04-22 03:24:00,82.746,82.78,82.746,82.767,193800002.0
2005-04-22 03:25:00,82.798,82.798,82.753,82.753,162100000.0
2005-04-22 03:26:00,82.743,82.761,82.704,82.733,124100001.0
2005-04-22 03:27:00,82.761,82.791,82.755,82.765,147400000.0
2005-04-22 03:28:00,82.765,82.794,82.747,82.794,121100000.0
2005-04-22 03:29:00,82.754,82.8,82.743,82.782,465399997.0
2005-04-22 03:30:00,82.786,82.792,82.759,82.763,193500001.0
2005-04-22 03:31:00,82.79,82.818,82.774,82.802,163800000.0
2005-04-22 03:32:00,82.773,82.804,82.771,82.788,233300002.0
2005-04-22 03:33:00,82.773,82.8,82.754,82.777,163600000.0
2005-04-22 03:34:00,82.786,82.82,82.762,82.8,271800000.0
2005-04-22 03:35:00,82.791,82.817,82.766,82.783,217599999.0
2005-04-22 03:36:00,82.786,82.804,82.783,82.802,276600001.0
2005-04-22 03:37:00,82.816,82.827,82.78,82.795,183200001.0
2005-04-22 03:38:00,82.81,82.831,82.796,82.802,111999999.0
2005-04-22 03:39:00,82.77,82.806,82.77,82.795,205800001.0
2005-04-22 03:40:00,82.784,82.802,82.762,82.785,265600003.0
2005-04-22 03:41:00,82.796,82.805,82.778,82.78,205900002.0
2005-04-22 03:42:00,82.785,82.806,82.771,82.773,205600000.0
2005-04-22 03:43:00,82.772,82.794,82.742,82.742,118200001.0
2005-04-22 03:44:00,82.789,82.811,82.776,82.811,205900003.0
2005-04-22 03:45:00,82.804,82.809,82.773,82.773,272699999.0
2005-04-22 03:46:00,82.773,82.804,82.753,82.78,228099999.0
2005-04-22 03:47:00,82.773,82.796,82.756,82.764,160300004.0
2005-04-22 03:48:00,82.776,82.798,82.76,82.767,318400001.0
2005-04-22 03:49:00,82.776,82.804,82.762,82.777,119300000.0
2005-04-22 03:50:00,82.775,82.785,82.745,82.767,188099996.0
2005-04-22 03:51:00,82.786,82.811,82.749,82.795,177799999.0
2005-04-22 03:52:00,82.762,82.813,82.762,82.813,256300003.0
2005-04-22 03:53:00,82.794,82.822,82.771,82.793,190400001.0
2005-04-22 03:54:00,82.803,82.829,82.794,82.82,122099999.0
2005-04-22 03:55:00,82.777,82.805,82.76,82.782,235499997.0
2005-04-22 03:56:00,82.785,82.806,82.764,82.784,274499997.0
2005-04-22 03:57:00,82.797,82.81,82.778,82.783,159999998.0
2005-04-22 03:58:00,82.787,82.818,82.787,82.797,124500003.0
2005-04-22 03:59:00,82.786,82.807,82.775,82.798,185899995.0
2005-04-22 04:00:00,82.773,82.804,82.756,82.787,261100001.0
2005-04-22 04:01:00,82.79,82.812,82.773,82.782,145100003.0
2005-04-22 04:02:00,82.796,82.816,82.785,82.81,156999999.0
2005-04-22 04:03:00,82.776,82.8,82.763,82.774,157499999.0
2005-04-22 04:04:00,82.802,82.802,82.756,82.772,188100000.0
2005-04-22 04:05:00,82.773,82.822,82.761,82.817,162399999.0
2005-04-22 04:06:00,82.8,82.824,82.777,82.797,148799999.0
2005-04-22 04:07:00,82.801,82.836,82.785,82.831,213200000.0
2005-04-22 04:08:00,82.796,82.81,82.775,82.784,158899998.0
2005-04-22 04:09:00,82.8,82.812,82.78,82.793,217799998.0
2005-04-22 04:10:00,82.791,82.817,82.771,82.792,235100000.0
2005-04-22 04:11:00,82.784,82.817,82.77,82.785,246100003.0
2005-04-22 04:12:00,82.81,82.816,82.767,82.767,180199998.0
2005-04-22 04:13:00,82.77,82.803,82.769,82.794,176600001.0
2005-04-22 04:14:00,82.78,82.812,82.777,82.812,172600000.0
2005-04-22 04:15:00,82.808,82.827,82.786,82.793,223499996.0
2005-04-22 04:16:00,82.773,82.806,82.767,82.793,247600001.0
2005-04-22 04:17:00,82.799,82.815,82.774,82.786,189699999.0
2005-04-22 04:18:00,82.789,82.807,82.775,82.796,159900001.0
2005-04-22 04:19:00,82.797,82.819,82.78,82.802,176100001.0
2005-04-22 04:20:00,82.794,82.82,82.77,82.788,312199999.0
2005-04-22 04:21:00,82.815,82.83,82.784,82.797,118800000.0
2005-04-22 04:22:00,82.8,82.81,82.777,82.786,234200001.0
2005-04-22 04:23:00,82.772,82.796,82.767,82.78,266100000.0
2005-04-22 04:24:00,82.76,82.803,82.76,82.793,180199998.0
2005-04-22 04:25:00,82.762,82.8,82.762,82.787,223800000.0
2005-04-22 04:26:00,82.748,82.804,82.747,82.78,182100002.0
2005-04-22 04:27:00,82.793,82.806,82.778,82.787,175900001.0
2005-04-22 04:28:00,82.78,82.797,82.769,82.79,123399998.0
2005-04-22 04:29:00,82.766,82.782,82.749,82.77,255800001.0
2005-04-22 04:30:00,82.777,82.779,82.757,82.759,311499990.0
2005-04-22 04:31:00,82.762,82.795,82.762,82.794,280199995.0
2005-04-22 04:32:00,82.804,82.81,82.776,82.781,199700004.0
2005-04-22 04:33:00,82.799,82.809,82.765,82.765,262500000.0
2005-04-22 04:34:00,82.777,82.781,82.743,82.759,161999998.0
2005-04-22 04:35:00,82.79,82.797,82.768,82.792,284599999.0
2005-04-22 04:36:00,82.793,82.809,82.781,82.783,258400001.0
2005-04-22 04:37:00,82.789,82.798,82.768,82.778,118400001.0
2005-04-22 04:38:00,82.794,82.807,82.762,82.779,116299999.0
2005-04-22 04:39:00,82.754,82.777,82.754,82.776,140199999.0
2005-04-22 04:40:00,82.758,82.78,82.751,82.761,175800001.0
2005-04-22 04:41:00,82.753,82.771,82.73,82.754,199599998.0
2005-04-22 04:42:00,82.781,82.781,82.739,82.753,208800002.0
2005-04-22 04:43:00,82.757,82.782,82.749,82.761,129700003.0
2005-04-22 04:44:00,82.76,82.788,82.754,82.761,304599999.0
2005-04-22 04:45:00,82.746,82.773,82.742,82.76,155400000.0
2005-04-22 04:46:00,82.75,82.768,82.732,82.752,184299998.0
2005-04-22 04:47:00,82.741,82.762,82.733,82.761,140699998.0
2005-04-22 04:48:00,82.737,82.758,82.724,82.753,265499998.0
2005-04-22 04:49:00,82.74,82.759,82.725,82.75,217500000.0
2005-04-22 04:50:00,82.745,82.771,82.73,82.732,225200002.0
2005-04-22 04:51:00,82.75,82.764,82.718,82.718,278399992.0
2005-04-22 04:52:00,82.765,82.765,82.722,82.731,125499999.0
2005-04-22 04:53:00,82.754,82.78,82.736,82.78,285700000.0
2005-04-22 04:54:00,82.747,82.767,82.725,82.732,289500002.0
2005-04-22 04:55:00,82.748,82.764,82.728,82.728,111900000.0
2005-04-22 04:56:00,82.743,82.768,82.743,82.767,176199999.0
2005-04-22 04:57:00,82.775,82.781,82.747,82.747,128400000.0
2005-04-22 04:58:00,82.762,82.786,82.75,82.773,191699998.0
2005-04-22 04:59:00,82.771,82.806,82.765,82.784,152399999.0
2005-04-22 05:00:00,82.768,82.783,82.751,82.77,212299997.0
2005-04-22 05:01:00,82.764,82.793,82.743,82.774,228700000.0
2005-04-22 05:02:00,82.785,82.81,82.767,82.785,142600001.0
2005-04-22 05:03:00,82.76,82.793,82.751,82.764,136699999.0
2005-04-22 05:04:00,82.77,82.771,82.74,82.745,185300000.0
2005-04-22 05:05:00,82.767,82.773,82.722,82.736,200100000.0
2005-04-22 05:06:00,82.749,82.784,82.725,82.737,206400000.0
2005-04-22 05:07:00,82.772,82.772,82.729,82.729,277800004.0
2005-04-22 05:08:00,82.745,82.777,82.745,82.757,105899999.0
2005-04-22 05:09:00,82.751,82.782,82.743,82.776,223300004.0
2005-04-22 05:10:00,82.745,82.774,82.739,82.747,205099997.0
2005-04-22 05:11:00,82.742,82.784,82.737,82.737,179300001.0
2005-04-22 05:12:00,82.771,82.802,82.761,82.783,256100003.0
2005-04-22 05:13:00,82.772,82.785,82.756,82.772,128199999.0
2005-04-22 05:14:00,82.763,82.791,82.746,82.771,218399998.0
2005-04-22 05:15:00,82.811,82.811,82.758,82.767,227700001.0
2005-04-22 05:16:00,82.749,82.8,82.749,82.8,249599999.0
2005-04-22 05:17:00,82.767,82.801,82.767,82.801,251699994.0
2005-04-22 05:18:00,82.788,82.811,82.769,82.785,243800004.0
2005-04-22 05:19:00,82.794,82.817,82.778,82.791,232299996.0
2005-04-22 05:20:00,82.795,82.815,82.775,82.795,112799999.0
2005-04-22 05:21:00,82.787,82.824,82.784,82.824,273399999.0
2005-04-22 05:22:00,82.795,82.81,82.778,82.799,188500001.0
2005-04-22 05:23:00,82.795,82.804,82.778,82.778,161500000.0
2005-04-22 05:24:00,82.782,82.796,82.764,82.77,163100000.0
2005-04-22 05:25:00,82.771,82.812,82.771,82.79,170800001.0
2005-04-22 05:26:00,82.774,82.804,82.774,82.791,134600000.0
2005-04-22 05:27:00,82.812,82.818,82.76,82.788,220400001.0
2005-04-22 05:28:00,82.807,82.815,82.763,82.783,219300000.0
2005-04-22 05:29:00,82.791,82.814,82.77,82.803,248499999.0
2005-04-22 05:30:00,82.814,82.82,82.788,82.791,258400002.0
2005-04-22 05:31:00,82.783,82.823,82.769,82.797,165899999.0
2005-04-22 05:32:00,82.77,82.8,82.77,82.797,153700000.0
2005-04-22 05:33:00,82.806,82.819,82.786,82.806,188899998.0
2005-04-22 05:34:00,82.754,82.782,82.745,82.782,171999999.0
2005-04-22 05:35:00,82.799,82.817,82.783,82.786,169800003.0
2005-04-22 05:36:00,82.761,82.802,82.758,82.778,168800000.0
2005-04-22 05:37:00,82.773,82.819,82.753,82.79,186799998.0
2005-04-22 05:38:00,82.816,82.822,82.771,82.805,330199996.0
2005-04-22 05:39:00,82.784,82.817,82.773,82.812,189900001.0
2005-04-22 05:40:00,82.757,82.816,82.75,82.78,221300003.0
2005-04-22 05:41:00,82.771,82.79,82.757,82.79,168900000.0
2005-04-22 05:42:00,82.767,82.82,82.767,82.803,197599997.0
2005-04-22 05:43:00,82.775,82.801,82.764,82.8,240999997.0
2005-04-22 05:44:00,82.783,82.805,82.769,82.791,154900000.0
2005-04-22 05:45:00,82.79,82.794,82.761,82.78,165799999.0
2005-04-22 05:46:00,82.77,82.79,82.755,82.772,164700001.0
2005-04-22 05:47:00,82.767,82.801,82.759,82.793,129300000.0
2005-04-22 05:48:00,82.808,82.808,82.756,82.799,253200000.0
2005-04-22 05:49:00,82.796,82.805,82.757,82.757,194499998.0
2005-04-22 05:50:00,82.804,82.81,82.783,82.785,186800003.0
2005-04-22 05:51:00,82.805,82.824,82.788,82.81,209800000.0
2005-04-22 05:52:00,82.789,82.814,82.763,82.792,189299999.0
2005-04-22 05:53:00,82.769,82.789,82.748,82.748,217000000.0
2005-04-22 05:54:00,82.747,82.809,82.732,82.785,187700004.0
2005-04-22 05:55:00,82.792,82.8,82.759,82.759,148999999.0
2005-04-22 05:56:00,82.799,82.81,82.765,82.765,157400001.0
2005-04-22 05:57:00,82.79,82.802,82.767,82.797,152699999.0
2005-04-22 05:58:00,82.766,82.808,82.763,82.808,162699996.0
2005-04-22 05:59:00,82.763,82.819,82.757,82.782,162700000.0
2005-04-22 06:00:00,82.758,82.804,82.744,82.775,247200000.0
2005-04-22 06:01:00,82.786,82.795,82.762,82.77,128099998.0
2005-04-22 06:02:00,82.776,82.798,82.768,82.791,335400003.0
2005-04-22 06:03:00,82.774,82.814,82.774,82.798,285699998.0
2005-04-22 06:04:00,82.808,82.816,82.783,82.802,130999999.0
2005-04-22 06:05:00,82.793,82.805,82.765,82.782,148400000.0
2005-04-22 06:06:00,82.783,82.801,82.761,82.766,191999999.0
2005-04-22 06:07:00,82.78,82.81,82.765,82.81,176100000.0
2005-04-22 06:08:00,82.78,82.815,82.769,82.791,177999999.0
2005-04-22 06:09:00,82.809,82.831,82.794,82.803,169400001.0
2005-04-22 06:10:00,82.785,82.823,82.78,82.818,179799998.0
2005-04-22 06:11:00,82.806,82.829,82.792,82.81,233299997.0
2005-04-22 06:12:00,82.812,82.826,82.794,82.815,113300000.0
2005-04-22 06:13:00,82.791,82.819,82.78,82.812,144899996.0
2005-04-22 06:14:00,82.781,82.816,82.78,82.8,118900001.0
2005-04-22 06:15:00,82.804,82.826,82.778,82.823,237800002.0
2005-04-22 06:16:00,82.767,82.821,82.767,82.821,189299997.0
2005-04-22 06:17:00,82.807,82.809,82.782,82.807,377800001.0
2005-04-22 06:18:00,82.805,82.821,82.786,82.79,325000001.0
2005-04-22 06:19:00,82.801,82.835,82.798,82.81,162799998.0
2005-04-22 06:20:00,82.838,82.85,82.822,82.833,200000002.0
2005-04-22 06:21:00,82.828,82.861,82.82,82.861,127099999.0
2005-04-22 06:22:00,82.843,82.867,82.833,82.863,247100000.0
2005-04-22 06:23:00,82.859,82.863,82.836,82.836,130600000.0
2005-04-22 06:24:00,82.823,82.844,82.81,82.821,150899998.0
2005-04-22 06:25:00,82.865,82.88,82.84,82.875,252599999.0
2005-04-22 06:26:00,82.842,82.87,82.825,82.87,114800000.0
2005-04-22 06:27:00,82.877,82.884,82.848,82.848,179100001.0
2005-04-22 06:28:00,82.865,82.869,82.828,82.833,176000000.0
2005-04-22 06:29:00,82.865,82.865,82.823,82.84,139300000.0
2005-04-22 06:30:00,82.853,82.865,82.829,82.846,168199999.0
2005-04-22 06:31:00,82.848,82.864,82.825,82.832,158100001.0
2005-04-22 06:32:00,82.841,82.868,82.817,82.837,192400001.0
2005-04-22 06:33:00,82.852,82.852,82.817,82.827,185400002.0
2005-04-22 06:34:00,82.855,82.874,82.83,82.849,193200001.0
2005-04-22 06:35:00,82.869,82.873,82.836,82.852,193799998.0
2005-04-22 06:36:00,82.855,82.879,82.848,82.865,153799999.0
2005-04-22 06:37:00,82.879,82.884,82.858,82.859,172399999.0
2005-04-22 06:38:00,82.866,82.884,82.829,82.853,283400000.0
2005-04-22 06:39:00,82.848,82.87,82.828,82.845,179900001.0
2005-04-22 06:40:00,82.847,82.873,82.836,82.86,272299997.0
2005-04-22 06:41:00,82.849,82.875,82.844,82.868,183799998.0
2005-04-22 06:42:00,82.867,82.881,82.828,82.857,190899999.0
2005-04-22 06:43:00,82.873,82.896,82.852,82.867,230600002.0
2005-04-22 06:44:00,82.85,82.902,82.831,82.877,91799999.0
2005-04-22 06:45:00,82.89,82.898,82.864,82.879,335699999.0
2005-04-22 06:46:00,82.894,82.894,82.862,82.864,210000000.0
2005-04-22 06:47:00,82.876,82.918,82.876,82.913,181500003.0
2005-04-22 06:48:00,82.891,82.923,82.887,82.901,200900001.0
2005-04-22 06:49:00,82.899,82.921,82.878,82.898,185900000.0
2005-04-22 06:50:00,82.888,82.95,82.873,82.95,160199997.0
2005-04-22 06:51:00,82.918,82.945,82.903,82.922,192700000.0
2005-04-22 06:52:00,82.928,82.968,82.923,82.93,273299995.0
2005-04-22 06:53:00,82.94,82.958,82.924,82.932,162299998.0
2005-04-22 06:54:00,82.927,82.948,82.917,82.932,234200001.0
2005-04-22 06:55:00,82.94,82.948,82.92,82.948,190299998.0
2005-04-22 06:56:00,82.925,82.945,82.903,82.921,210600000.0
2005-04-22 06:57:00,82.932,82.951,82.914,82.934,156799999.0
2005-04-22 06:58:00,82.946,82.976,82.936,82.953,194600001.0
2005-04-22 06:59:00,82.997,83.005,82.958,82.971,196699997.0
2005-04-22 07:00:00,82.966,82.985,82.954,82.959,115500001.0
2005-04-22 07:01:00,82.952,82.976,82.937,82.954,95799998.0
2005-04-22 07:02:00,82.982,82.992,82.956,82.976,288499997.0
2005-04-22 07:03:00,82.947,82.975,82.946,82.951,231199997.0
2005-04-22 07:04:00,82.973,82.98,82.952,82.958,154800002.0
2005-04-22 07:05:00,82.981,82.999,82.966,82.97,237200000.0
2005-04-22 07:06:00,82.98,82.99,82.967,82.98,286599995.0
2005-04-22 07:07:00,82.967,82.986,82.947,82.985,126100000.0
2005-04-22 07:08:00,82.968,82.986,82.957,82.97,197400000.0
2005-04-22 07:09:00,82.942,82.97,82.942,82.954,215100002.0
2005-04-22 07:10:00,82.925,82.947,82.91,82.91,150700000.0
2005-04-22 07:11:00,82.938,82.964,82.928,82.954,184399995.0
2005-04-22 07:12:00,82.952,82.963,82.931,82.946,171200002.0
2005-04-22 07:13:00,82.967,82.967,82.929,82.934,199399999.0
2005-04-22 07:14:00,82.94,82.96,82.929,82.948,243400006.0
2005-04-22 07:15:00,82.929,82.962,82.925,82.953,273700001.0
2005-04-22 07:16:00,82.915,82.968,82.915,82.945,285300000.0
2005-04-22 07:17:00,82.923,82.97,82.921,82.939,251399999.0
2005-04-22 07:18:00,82.943,82.97,82.934,82.959,188800001.0
2005-04-22 07:19:00,82.973,82.973,82.92,82.95,206300000.0
2005-04-22 07:20:00,82.953,82.982,82.944,82.957,210899996.0
2005-04-22 07:21:00,82.966,82.977,82.947,82.951,176299996.0
2005-04-22 07:22:00,82.971,82.988,82.94,82.985,197200002.0
2005-04-22 07:23:00,82.944,83.002,82.944,82.97,238499994.0
2005-04-22 07:24:00,82.973,82.995,82.936,82.981,145399999.0
2005-04-22 07:25:00,82.992,83.002,82.971,82.98,357600001.0
2005-04-22 07:26:00,82.977,82.997,82.956,82.984,275200000.0
2005-04-22 07:27:00,82.995,83.006,82.973,82.985,265699999.0
2005-04-22 07:28:00,82.986,83.006,82.963,82.99,172999998.0
2005-04-22 07:29:00,82.979,82.992,82.967,82.989,204900003.0
2005-04-22 07:30:00,82.954,82.99,82.954,82.99,112600000.0
2005-04-22 07:31:00,82.959,83.002,82.959,83.002,307499999.0
2005-04-22 07:32:00,82.972,83.001,82.972,82.987,170499999.0
2005-04-22 07:33:00,82.982,82.984,82.952,82.953,218699999.0
2005-04-22 07:34:00,82.973,82.996,82.962,82.975,141299999.0
2005-04-22 07:35:00,82.953,82.99,82.946,82.97,212200000.0
2005-04-22 07:36:00,82.979,82.983,82.953,82.958,195899997.0
2005-04-22 07:37:00,82.959,82.981,82.94,82.966,170800000.0
2005-04-22 07:38:00,82.941,82.973,82.933,82.95,157399999.0
2005-04-22 07:39:00,82.972,82.974,82.943,82.949,243100000.0
2005-04-22 07:40:00,82.975,82.976,82.937,82.961,183099998.0
2005-04-22 07:41:00,82.96,82.966,82.937,82.942,148599999.0
2005-04-22 07:42:00,82.973,82.985,82.957,82.965,122999999.0
2005-04-22 07:43:00,82.992,82.992,82.941,82.947,151900000.0
2005-04-22 07:44:00,82.958,82.993,82.943,82.978,94700000.0
2005-04-22 07:45:00,82.974,83.005,82.966,82.992,129900001.0
2005-04-22 07:46:00,82.983,83.001,82.958,82.981,170999998.0
2005-04-22 07:47:00,82.961,83.005,82.953,83.003,216800000.0
2005-04-22 07:48:00,82.976,83.015,82.965,83.015,353699996.0
2005-04-22 07:49:00,83.025,83.025,82.985,82.985,207099999.0
2005-04-22 07:50:00,82.972,82.995,82.928,82.956,208600002.0
2005-04-22 07:51:00,82.983,83.005,82.975,82.99,117000001.0
2005-04-22 07:52:00,82.978,83.004,82.944,82.944,267999999.0
2005-04-22 07:53:00,82.969,82.998,82.959,82.984,274199999.0
2005-04-22 07:54:00,82.956,83.02,82.955,83.014,207600002.0
2005-04-22 07:55:00,83.027,83.031,82.99,82.993,270000001.0
2005-04-22 07:56:00,83.011,83.015,82.984,82.993,166900000.0
2005-04-22 07:57:00,82.991,83.018,82.961,82.975,195299998.0
2005-04-22 07:58:00,82.963,82.991,82.945,82.964,228100000.0
2005-04-22 07:59:00,82.973,82.992,82.954,82.978,235699999.0
2005-04-22 08:00:00,82.987,82.987,82.95,82.962,176899999.0
2005-04-22 08:01:00,82.966,82.97,82.931,82.931,244600001.0
2005-04-22 08:02:00,82.935,82.973,82.935,82.967,110100000.0
2005-04-22 08:03:00,82.973,83.0,82.955,82.98,180400001.0
2005-04-22 08:04:00,82.968,82.99,82.95,82.958,167999997.0
2005-04-22 08:05:00,82.961,82.971,82.909,82.923,200800001.0
2005-04-22 08:06:00,82.939,82.97,82.939,82.965,178899998.0
2005-04-22 08:07:00,82.962,82.98,82.936,82.951,152999998.0
2005-04-22 08:08:00,82.964,82.979,82.934,82.939,277800000.0
2005-04-22 08:09:00,82.927,82.963,82.927,82.954,163899999.0
2005-04-22 08:10:00,82.932,82.984,82.918,82.938,202200000.0
2005-04-22 08:11:00,82.91,82.978,82.91,82.967,214600001.0
2005-04-22 08:12:00,82.952,82.957,82.919,82.929,177699999.0
2005-04-22 08:13:00,82.951,82.965,82.933,82.947,272800001.0
2005-04-22 08:14:00,82.949,82.951,82.922,82.93,285499997.0
2005-04-22 08:15:00,82.942,82.951,82.914,82.928,197700001.0
2005-04-22 08:16:00,82.917,82.951,82.914,82.951,175700001.0
2005-04-22 08:17:00,82.959,82.959,82.922,82.931,189899998.0
2005-04-22 08:18:00,82.949,82.96,82.927,82.957,141000002.0
2005-04-22 08:19:00,82.974,82.995,82.951,82.988,140099999.0
2005-04-22 08:20:00,82.979,82.981,82.943,82.958,245100000.0
2005-04-22 08:21:00,82.962,82.99,82.947,82.964,208200002.0
2005-04-22 08:22:00,82.966,82.985,82.949,82.961,307699997.0
2005-04-22 08:23:00,82.945,82.98,82.945,82.974,190600001.0
2005-04-22 08:24:00,82.968,82.981,82.95,82.959,156400001.0
2005-04-22 08:25:00,82.964,82.989,82.941,82.946,143600001.0
2005-04-22 08:26:00,82.958,82.991,82.943,82.991,146700002.0
2005-04-22 08:27:00,82.964,82.988,82.945,82.966,164300002.0
2005-04-22 08:28:00,82.957,82.985,82.943,82.964,320399996.0
2005-04-22 08:29:00,82.955,82.984,82.942,82.984,262899998.0
2005-04-22 08:30:00,82.971,82.993,82.953,82.968,249800002.0
2005-04-22 08:31:00,82.97,82.991,82.954,82.964,156600003.0
2005-04-22 08:32:00,82.952,83.006,82.952,82.992,117699999.0
2005-04-22 08:33:00,82.984,83.015,82.98,82.999,231599997.0
2005-04-22 08:34:00,82.967,83.01,82.967,82.988,266700003.0
2005-04-22 08:35:00,83.007,83.011,82.968,82.977,229199996.0
2005-04-22 08:36:00,83.012,83.014,82.982,83.002,260500001.0
2005-04-22 08:37:00,83.011,83.037,82.994,83.034,205900001.0
2005-04-22 08:38:00,83.003,83.013,82.969,82.996,227300000.0
2005-04-22 08:39:00,82.994,83.013,82.979,83.005,232100000.0
2005-04-22 08:40:00,82.957,82.999,82.957,82.999,254299999.0
2005-04-22 08:41:00,82.982,83.023,82.981,83.002,206399998.0
2005-04-22 08:42:00,82.989,83.017,82.967,82.967,255899998.0
2005-04-22 08:43:00,82.995,82.996,82.955,82.955,204999998.0
2005-04-22 08:44:00,82.962,82.985,82.957,82.973,231800001.0
2005-04-22 08:45:00,82.957,82.991,82.955,82.991,164199999.0
2005-04-22 08:46:00,82.985,82.999,82.95,82.958,203899997.0
2005-04-22 08:47:00,82.954,83.0,82.95,82.978,224799999.0
2005-04-22 08:48:00,82.987,82.992,82.957,82.957,140099999.0
2005-04-22 08:49:00,82.971,83.003,82.964,83.003,186599996.0
2005-04-22 08:50:00,83.003,83.003,82.959,82.959,225199995.0
2005-04-22 08:51:00,82.991,83.014,82.978,82.978,170100001.0
2005-04-22 08:52:00,82.982,83.0,82.959,82.96,205900000.0
2005-04-22 08:53:00,82.971,83.002,82.957,82.986,202799999.0
2005-04-22 08:54:00,83.005,83.016,82.974,82.999,261499996.0
2005-04-22 08:55:00,82.994,83.005,82.973,82.975,287899997.0
2005-04-22 08:56:00,82.994,83.0,82.943,82.943,124999999.0
2005-04-22 08:57:00,82.956,82.987,82.952,82.984,244499999.0
2005-04-22 08:58:00,82.954,82.991,82.95,82.965,160800000.0
2005-04-22 08:59:00,82.982,82.983,82.944,82.953,176800002.0
2005-04-22 09:00:00,82.948,82.99,82.948,82.96,140700002.0
2005-04-22 09:01:00,82.946,82.982,82.939,82.953,113400000.0
2005-04-22 09:02:00,82.963,82.98,82.954,82.97,135999998.0
2005-04-22 09:03:00,82.95,82.987,82.94,82.961,288499999.0
2005-04-22 09:04:00,82.947,82.985,82.947,82.97,266799999.0
2005-04-22 09:05:00,82.969,82.99,82.952,82.965,268500001.0
2005-04-22 09:06:00,82.955,82.975,82.937,82.957,117799999.0
2005-04-22 09:07:00,82.941,82.959,82.92,82.934,140099998.0
2005-04-22 09:08:00,82.946,82.971,82.926,82.936,135299999.0
2005-04-22 09:09:00,82.934,82.955,82.92,82.955,156700003.0
2005-04-22 09:10:00,82.948,82.985,82.933,82.96,160400002.0
2005-04-22 09:11:00,83.011,83.011,82.95,82.95,245800002.0
2005-04-22 09:12:00,82.954,82.984,82.943,82.965,164799998.0
2005-04-22 09:13:00,82.963,83.013,82.947,82.998,160999999.0
2005-04-22 09:14:00,83.0,83.013,82.973,82.985,246899998.0
2005-04-22 09:15:00,82.979,83.008,82.974,82.992,279900000.0
2005-04-22 09:16:00,82.998,83.0,82.97,82.972,262000003.0
2005-04-22 09:17:00,82.969,83.002,82.947,82.974,207900001.0
2005-04-22 09:18:00,82.978,82.988,82.952,82.972,176999999.0
2005-04-22 09:19:00,82.94,82.983,82.94,82.973,230399997.0
2005-04-22 09:20:00,82.954,82.974,82.936,82.947,290199996.0
2005-04-22 09:21:00,82.97,82.987,82.947,82.961,214700000.0
2005-04-22 09:22:00,82.99,82.998,82.969,82.974,161899999.0
2005-04-22 09:23:00,82.98,83.004,82.967,82.997,143400002.0
2005-04-22 09:24:00,83.0,83.004,82.964,82.98,173000001.0
2005-04-22 09:25:00,83.01,83.03,82.986,82.994,187400001.0
2005-04-22 09:26:00,82.963,83.005,82.953,82.996,238999997.0
2005-04-22 09:27:00,82.997,83.019,82.973,82.989,185799999.0
2005-04-22 09:28:00,82.986,83.01,82.959,82.992,145299998.0
2005-04-22 09:29:00,82.961,83.008,82.956,82.977,165499998.0
2005-04-22 09:30:00,82.965,82.987,82.94,82.956,212500001.0
2005-04-22 09:31:00,82.952,82.987,82.949,82.987,217500000.0
2005-04-22 09:32:00,82.971,83.025,82.963,83.025,194900001.0
2005-04-22 09:33:00,83.037,83.049,83.015,83.021,127000002.0
2005-04-22 09:34:00,82.987,83.029,82.98,82.98,244800000.0
2005-04-22 09:35:00,83.012,83.029,82.991,83.0,223399999.0
2005-04-22 09:36:00,83.009,83.041,83.006,83.04,180500001.0
2005-04-22 09:37:00,83.044,83.057,83.021,83.033,171799999.0
2005-04-22 09:38:00,83.034,83.076,83.025,83.044,158200000.0
2005-04-22 09:39:00,83.063,83.093,83.049,83.093,212800001.0
2005-04-22 09:40:00,83.058,83.102,83.058,83.096,208199997.0
2005-04-22 09:41:00,83.088,83.109,83.057,83.082,256799995.0
2005-04-22 09:42:00,83.057,83.085,83.04,83.047,164000001.0
2005-04-22 09:43:00,83.084,83.084,83.035,83.035,85100001.0
2005-04-22 09:44:00,83.05,83.059,83.01,83.032,151800001.0
2005-04-22 09:45:00,83.0,83.004,82.967,82.967,123200000.0
2005-04-22 09:46:00,82.96,83.014,82.96,82.988,221500000.0
2005-04-22 09:47:00,82.981,83.028,82.974,82.979,189900002.0
2005-04-22 09:48:00,83.017,83.03,82.981,82.984,186600000.0
2005-04-22 09:49:00,82.992,83.006,82.953,82.972,274999998.0
2005-04-22 09:50:00,82.969,82.974,82.935,82.956,266900003.0
2005-04-22 09:51:00,82.972,82.987,82.951,82.967,127300000.0
2005-04-22 09:52:00,82.936,82.984,82.935,82.972,217099998.0
2005-04-22 09:53:00,82.992,82.992,82.949,82.957,223199999.0
2005-04-22 09:54:00,82.928,82.975,82.927,82.94,180999997.0
2005-04-22 09:55:00,82.937,82.955,82.919,82.928,245899999.0
2005-04-22 09:56:00,82.918,82.979,82.916,82.963,191599999.0
2005-04-22 09:57:00,82.967,82.987,82.945,82.965,156999998.0
2005-04-22 09:58:00,82.963,83.018,82.953,83.0,234700003.0
2005-04-22 09:59:00,83.0,83.016,82.98,82.991,159100003.0
2005-04-22 10:00:00,82.991,83.017,82.978,82.99,204399998.0
2005-04-22 10:01:00,83.013,83.05,83.005,83.046,243499998.0
2005-04-22 10:02:00,83.05,83.055,82.996,82.996,179099999.0
2005-04-22 10:03:00,82.973,82.995,82.957,82.973,243200000.0
2005-04-22 10:04:00,82.97,82.985,82.932,82.943,156299999.0
2005-04-22 10:05:00,82.957,82.969,82.912,82.912,147299999.0
2005-04-22 10:06:00,82.876,82.907,82.859,82.875,224800000.0
2005-04-22 10:07:00,82.877,82.908,82.862,82.875,211299997.0
2005-04-22 10:08:00,82.852,82.89,82.844,82.875,195099998.0
2005-04-22 10:09:00,82.843,82.862,82.824,82.827,257000001.0
2005-04-22 10:10:00,82.855,82.874,82.823,82.823,268199997.0
2005-04-22 10:11:00,82.818,82.868,82.805,82.86,307499997.0
2005-04-22 10:12:00,82.851,82.879,82.834,82.837,238799999.0
2005-04-22 10:13:00,82.858,82.881,82.832,82.85,210000000.0
2005-04-22 10:14:00,82.832,82.855,82.817,82.839,176900000.0
2005-04-22 10:15:00,82.846,82.86,82.829,82.843,117099999.0
2005-04-22 10:16:00,82.827,82.866,82.827,82.854,170999999.0
2005-04-22 10:17:00,82.85,82.871,82.831,82.839,250500005.0
2005-04-22 10:18:00,82.853,82.859,82.825,82.834,187300000.0
2005-04-22 10:19:00,82.823,82.871,82.815,82.841,177400000.0
2005-04-22 10:20:00,82.855,82.866,82.83,82.838,151700001.0
2005-04-22 10:21:00,82.838,82.858,82.824,82.835,140500000.0
2005-04-22 10:22:00,82.843,82.875,82.827,82.848,201599995.0
2005-04-22 10:23:00,82.87,82.878,82.836,82.836,132500000.0
2005-04-22 10:24:00,82.856,82.874,82.816,82.838,166900001.0
2005-04-22 10:25:00,82.834,82.864,82.811,82.813,142600001.0
2005-04-22 10:26:00,82.809,82.833,82.788,82.803,156300001.0
2005-04-22 10:27:00,82.787,82.822,82.78,82.789,261900001.0
2005-04-22 10:28:00,82.78,82.815,82.764,82.79,227399998.0
2005-04-22 10:29:00,82.812,82.818,82.774,82.79,341799994.0
2005-04-22 10:30:00,82.78,82.803,82.769,82.787,208900001.0
2005-04-22 10:31:00,82.771,82.821,82.771,82.807,248399998.0
2005-04-22 10:32:00,82.783,82.807,82.773,82.8,142899996.0
2005-04-22 10:33:00,82.793,82.823,82.772,82.772,145700000.0
2005-04-22 10:34:00,82.797,82.806,82.769,82.769,158700003.0
2005-04-22 10:35:00,82.785,82.808,82.765,82.784,248799999.0
2005-04-22 10:36:00,82.781,82.806,82.772,82.79,174300001.0
2005-04-22 10:37:00,82.809,82.809,82.761,82.774,248700000.0
2005-04-22 10:38:00,82.766,82.777,82.744,82.745,255600000.0
2005-04-22 10:39:00,82.739,82.774,82.731,82.755,182799997.0
2005-04-22 10:40:00,82.74,82.783,82.724,82.769,227299997.0
2005-04-22 10:41:00,82.766,82.774,82.739,82.739,362899997.0
2005-04-22 10:42:00,82.783,82.79,82.76,82.76,306800002.0
2005-04-22 10:43:00,82.764,82.826,82.764,82.795,163600001.0
2005-04-22 10:44:00,82.774,82.826,82.771,82.811,200600000.0
2005-04-22 10:45:00,82.809,82.826,82.79,82.804,171000000.0
2005-04-22 10:46:00,82.82,82.823,82.782,82.783,244300002.0
2005-04-22 10:47:00,82.775,82.796,82.761,82.782,259100000.0
2005-04-22 10:48:00,82.742,82.779,82.734,82.759,230200000.0
2005-04-22 10:49:00,82.758,82.793,82.742,82.772,199700002.0
2005-04-22 10:50:00,82.784,82.797,82.741,82.741,334599997.0
2005-04-22 10:51:00,82.758,82.79,82.744,82.774,232200000.0
2005-04-22 10:52:00,82.785,82.796,82.744,82.744,295599995.0
2005-04-22 10:53:00,82.744,82.783,82.74,82.755,178500000.0
2005-04-22 10:54:00,82.731,82.769,82.721,82.761,209700000.0
2005-04-22 10:55:00,82.787,82.79,82.749,82.758,252699996.0
2005-04-22 10:56:00,82.768,82.784,82.736,82.767,299299997.0
2005-04-22 10:57:00,82.772,82.776,82.743,82.745,206899999.0
2005-04-22 10:58:00,82.76,82.79,82.752,82.76,243800003.0
2005-04-22 10:59:00,82.753,82.79,82.753,82.779,221799998.0
2005-04-22 11:00:00,82.773,82.799,82.73,82.77,194900001.0
2005-04-22 11:01:00,82.788,82.835,82.774,82.81,254300005.0
2005-04-22 11:02:00,82.812,82.838,82.792,82.823,192200001.0
2005-04-22 11:03:00,82.823,82.848,82.808,82.828,121199999.0
2005-04-22 11:04:00,82.805,82.853,82.805,82.853,185099999.0
2005-04-22 11:05:00,82.841,82.868,82.832,82.85,187300001.0
2005-04-22 11:06:00,82.833,82.875,82.831,82.866,216899999.0
2005-04-22 11:07:00,82.859,82.884,82.843,82.857,190300000.0
2005-04-22 11:08:00,82.854,82.867,82.833,82.836,226799999.0
2005-04-22 11:09:00,82.843,82.86,82.831,82.849,174899997.0
2005-04-22 11:10:00,82.84,82.851,82.812,82.812,115500000.0
2005-04-22 11:11:00,82.849,82.851,82.806,82.806,258599998.0
2005-04-22 11:12:00,82.811,82.835,82.8,82.819,199200001.0
2005-04-22 11:13:00,82.821,82.843,82.803,82.843,287000000.0
2005-04-22 11:14:00,82.805,82.83,82.782,82.782,215900003.0
2005-04-22 11:15:00,82.787,82.812,82.763,82.783,211800001.0
2005-04-22 11:16:00,82.776,82.797,82.766,82.792,192900001.0
2005-04-22 11:17:00,82.798,82.812,82.765,82.779,102900000.0
2005-04-22 11:18:00,82.758,82.811,82.756,82.769,281699997.0
2005-04-22 11:19:00,82.796,82.802,82.765,82.765,248599999.0
2005-04-22 11:20:00,82.753,82.797,82.753,82.785,213899998.0
2005-04-22 11:21:00,82.792,82.806,82.77,82.785,187300002.0
2005-04-22 11:22:00,82.786,82.812,82.774,82.782,278900000.0
2005-04-22 11:23:00,82.796,82.821,82.789,82.805,210499994.0
2005-04-22 11:24:00,82.807,82.822,82.783,82.801,206599999.0
2005-04-22 11:25:00,82.829,82.833,82.768,82.775,210199999.0
2005-04-22 11:26:00,82.847,82.847,82.765,82.772,161899999.0
2005-04-22 11:27:00,82.784,82.81,82.779,82.798,246799997.0
2005-04-22 11:28:00,82.789,82.83,82.771,82.802,275000000.0
2005-04-22 11:29:00,82.82,82.853,82.813,82.825,190400000.0
2005-04-22 11:30:00,82.835,82.863,82.803,82.815,222400001.0
2005-04-22 11:31:00,82.82,82.832,82.796,82.802,126100001.0
2005-04-22 11:32:00,82.772,82.822,82.772,82.797,225799998.0
2005-04-22 11:33:00,82.763,82.795,82.757,82.784,143500000.0
2005-04-22 11:34:00,82.778,82.815,82.759,82.794,179800000.0
2005-04-22 11:35:00,82.801,82.806,82.772,82.772,104000000.0
2005-04-22 11:36:00,82.763,82.817,82.758,82.813,186300001.0
2005-04-22 11:37:00,82.801,82.813,82.789,82.798,305700000.0
2005-04-22 11:38:00,82.778,82.807,82.76,82.781,298099998.0
2005-04-22 11:39:00,82.748,82.801,82.744,82.801,179099998.0
2005-04-22 11:40:00,82.751,82.786,82.728,82.747,181599995.0
2005-04-22 11:41:00,82.732,82.756,82.725,82.751,229899999.0
2005-04-22 11:42:00,82.731,82.764,82.723,82.738,205300000.0
2005-04-22 11:43:00,82.737,82.789,82.737,82.789,238399995.0
2005-04-22 11:44:00,82.787,82.79,82.761,82.764,184600001.0
2005-04-22 11:45:00,82.769,82.795,82.749,82.778,169400002.0
2005-04-22 11:46:00,82.765,82.793,82.761,82.793,243200001.0
2005-04-22 11:47:00,82.77,82.793,82.751,82.751,245299997.0
2005-04-22 11:48:00,82.777,82.799,82.763,82.793,142299999.0
2005-04-22 11:49:00,82.785,82.798,82.757,82.766,294099999.0
2005-04-22 11:50:00,82.755,82.789,82.751,82.77,170999998.0
2005-04-22 11:51:00,82.787,82.801,82.756,82.785,316600001.0
2005-04-22 11:52:00,82.764,82.791,82.754,82.783,307999996.0
2005-04-22 11:53:00,82.789,82.799,82.755,82.765,193700003.0
2005-04-22 11:54:00,82.767,82.799,82.75,82.778,188499999.0
2005-04-22 11:55:00,82.782,82.788,82.748,82.749,180500000.0
2005-04-22 11:56:00,82.775,82.795,82.764,82.764,194300001.0
2005-04-22 11:57:00,82.764,82.817,82.755,82.813,129400001.0
2005-04-22 11:58:00,82.757,82.787,82.739,82.768,211900003.0
2005-04-22 11:59:00,82.789,82.809,82.769,82.781,334199999.0
2005-04-22 12:00:00,82.757,82.785,82.741,82.75,180900000.0
2005-04-22 12:01:00,82.738,82.759,82.716,82.72,291699997.0
2005-04-22 12:02:00,82.743,82.78,82.734,82.752,212900000.0
2005-04-22 12:03:00,82.763,82.781,82.736,82.768,222999998.0
2005-04-22 12:04:00,82.761,82.796,82.753,82.796,101000000.0
2005-04-22 12:05:00,82.764,82.793,82.749,82.762,147800002.0
2005-04-22 12:06:00,82.78,82.789,82.742,82.763,200899997.0
2005-04-22 12:07:00,82.761,82.784,82.698,82.77,205099999.0
2005-04-22 12:08:00,82.753,82.787,82.752,82.772,195300001.0
2005-04-22 12:09:00,82.751,82.776,82.75,82.776,110600000.0
2005-04-22 12:10:00,82.765,82.797,82.757,82.78,193999998.0
2005-04-22 12:11:00,82.761,82.81,82.761,82.782,254000002.0
2005-04-22 12:12:00,82.82,82.825,82.8,82.809,158100000.0
2005-04-22 12:13:00,82.82,82.838,82.783,82.799,190000001.0
2005-04-22 12:14:00,82.794,82.822,82.781,82.809,177899998.0
2005-04-22 12:15:00,82.812,82.817,82.79,82.817,206800003.0
2005-04-22 12:16:00,82.768,82.823,82.768,82.811,125799999.0
2005-04-22 12:17:00,82.786,82.82,82.777,82.81,180300001.0
2005-04-22 12:18:00,82.788,82.818,82.778,82.788,261600000.0
2005-04-22 12:19:00,82.748,82.806,82.748,82.79,215000005.0
2005-04-22 12:20:00,82.746,82.77,82.732,82.77,325799997.0
2005-04-22 12:21:00,82.758,82.781,82.748,82.764,220299995.0
2005-04-22 12:22:00,82.774,82.806,82.769,82.793,247600000.0
2005-04-22 12:23:00,82.78,82.795,82.757,82.785,189200001.0
2005-04-22 12:24:00,82.785,82.788,82.749,82.749,254199999.0
2005-04-22 12:25:00,82.768,82.773,82.721,82.742,287100001.0
2005-04-22 12:26:00,82.73,82.778,82.709,82.725,188300001.0
2005-04-22 12:27:00,82.746,82.763,82.726,82.746,216100005.0
2005-04-22 12:28:00,82.744,82.774,82.723,82.739,156999999.0
2005-04-22 12:29:00,82.721,82.783,82.721,82.778,202900002.0
2005-04-22 12:30:00,82.723,82.753,82.712,82.718,229999998.0
2005-04-22 12:31:00,82.732,82.776,82.729,82.776,177100003.0
2005-04-22 12:32:00,82.718,82.773,82.717,82.752,247500000.0
2005-04-22 12:33:00,82.742,82.776,82.742,82.768,252300000.0
2005-04-22 12:34:00,82.771,82.789,82.747,82.747,158199999.0
2005-04-22 12:35:00,82.771,82.785,82.751,82.764,152500000.0
2005-04-22 12:36:00,82.745,82.78,82.741,82.779,301699999.0
2005-04-22 12:37:00,82.772,82.794,82.762,82.794,119999999.0
2005-04-22 12:38:00,82.783,82.798,82.763,82.77,283500001.0
2005-04-22 12:39:00,82.787,82.814,82.775,82.814,186799999.0
2005-04-22 12:40:00,82.809,82.837,82.79,82.823,148899998.0
2005-04-22 12:41:00,82.848,82.848,82.821,82.821,131800002.0
2005-04-22 12:42:00,82.752,82.815,82.752,82.775,140199999.0
2005-04-22 12:43:00,82.75,82.787,82.713,82.713,209899997.0
2005-04-22 12:44:00,82.702,82.74,82.7,82.718,225099999.0
2005-04-22 12:45:00,82.732,82.742,82.708,82.718,200499996.0
2005-04-22 12:46:00,82.718,82.758,82.705,82.717,208800000.0
2005-04-22 12:47:00,82.749,82.76,82.685,82.729,172800000.0
2005-04-22 12:48:00,82.745,82.759,82.723,82.732,204000003.0
2005-04-22 12:49:00,82.726,82.757,82.714,82.757,245900003.0
2005-04-22 12:50:00,82.732,82.759,82.726,82.737,162099998.0
2005-04-22 12:51:00,82.739,82.76,82.73,82.742,210799997.0
2005-04-22 12:52:00,82.715,82.736,82.7,82.725,230600001.0
2005-04-22 12:53:00,82.713,82.748,82.673,82.689,150100001.0
2005-04-22 12:54:00,82.685,82.708,82.658,82.677,162900003.0
2005-04-22 12:55:00,82.698,82.719,82.682,82.702,140500001.0
2005-04-22 12:56:00,82.709,82.711,82.679,82.679,169099999.0
2005-04-22 12:57:00,82.696,82.715,82.676,82.676,170100000.0
2005-04-22 12:58:00,82.667,82.704,82.659,82.684,195300002.0
2005-04-22 12:59:00,82.674,82.686,82.662,82.673,192099996.0
2005-04-22 13:00:00,82.674,82.69,82.646,82.66,171000001.0
2005-04-22 13:01:00,82.673,82.673,82.643,82.66,154000001.0
2005-04-22 13:02:00,82.674,82.69,82.637,82.637,252199997.0
2005-04-22 13:03:00,82.639,82.669,82.621,82.649,190500000.0
2005-04-22 13:04:00,82.655,82.682,82.635,82.662,146599999.0
2005-04-22 13:05:00,82.641,82.674,82.637,82.665,133699999.0
2005-04-22 13:06:00,82.661,82.692,82.661,82.688,383399997.0
2005-04-22 13:07:00,82.692,82.702,82.65,82.685,207699997.0
2005-04-22 13:08:00,82.694,82.695,82.645,82.66,237000003.0
2005-04-22 13:09:00,82.668,82.713,82.657,82.679,284899999.0
2005-04-22 13:10:00,82.694,82.718,82.683,82.713,214799996.0
2005-04-22 13:11:00,82.69,82.715,82.669,82.712,203100001.0
2005-04-22 13:12:00,82.696,82.732,82.691,82.729,274799997.0
2005-04-22 13:13:00,82.721,82.723,82.698,82.706,191199997.0
2005-04-22 13:14:00,82.706,82.731,82.68,82.702,290900001.0
2005-04-22 13:15:00,82.71,82.759,82.696,82.724,237300003.0
2005-04-22 13:16:00,82.748,82.769,82.733,82.742,230900002.0
2005-04-22 13:17:00,82.745,82.774,82.741,82.765,239700005.0
2005-04-22 13:18:00,82.764,82.771,82.739,82.759,173300000.0
2005-04-22 13:19:00,82.736,82.764,82.725,82.738,224899998.0
2005-04-22 13:20:00,82.69,82.772,82.69,82.75,190300004.0
2005-04-22 13:21:00,82.767,82.785,82.741,82.741,184199999.0
2005-04-22 13:22:00,82.734,82.785,82.734,82.785,120300000.0
2005-04-22 13:23:00,82.755,82.782,82.745,82.758,184600000.0
2005-04-22 13:24:00,82.775,82.786,82.748,82.751,223399997.0
2005-04-22 13:25:00,82.743,82.769,82.738,82.766,198800000.0
2005-04-22 13:26:00,82.765,82.767,82.731,82.738,169000000.0
2005-04-22 13:27:00,82.738,82.763,82.698,82.709,339599999.0
2005-04-22 13:28:00,82.718,82.765,82.718,82.765,132000002.0
2005-04-22 13:29:00,82.767,82.786,82.748,82.772,140199998.0
2005-04-22 13:30:00,82.795,82.803,82.754,82.767,220099998.0
2005-04-22 13:31:00,82.782,82.788,82.75,82.762,221699997.0
2005-04-22 13:32:00,82.761,82.787,82.753,82.767,221899999.0
2005-04-22 13:33:00,82.744,82.788,82.742,82.765,96700000.0
2005-04-22 13:34:00,82.761,82.791,82.753,82.76,184999998.0
2005-04-22 13:35:00,82.786,82.818,82.778,82.817,167999998.0
2005-04-22 13:36:00,82.814,82.841,82.802,82.82,345900003.0
2005-04-22 13:37:00,82.82,82.827,82.795,82.795,265699998.0
2005-04-22 13:38:00,82.795,82.808,82.77,82.781,271200001.0
2005-04-22 13:39:00,82.769,82.794,82.752,82.771,197300000.0
2005-04-22 13:40:00,82.785,82.8,82.762,82.788,168099997.0
2005-04-22 13:41:00,82.801,82.826,82.785,82.799,169899999.0
2005-04-22 13:42:00,82.778,82.825,82.778,82.817,150099999.0
2005-04-22 13:43:00,82.802,82.845,82.782,82.816,205599997.0
2005-04-22 13:44:00,82.837,82.856,82.816,82.825,169800000.0
2005-04-22 13:45:00,82.809,82.831,82.784,82.812,238000000.0
2005-04-22 13:46:00,82.784,82.817,82.776,82.785,187100001.0
2005-04-22 13:47:00,82.778,82.816,82.778,82.802,222400000.0
2005-04-22 13:48:00,82.822,82.822,82.779,82.789,192499997.0
2005-04-22 13:49:00,82.798,82.826,82.775,82.808,256399995.0
2005-04-22 13:50:00,82.807,82.838,82.798,82.821,205700000.0
2005-04-22 13:51:00,82.842,82.856,82.825,82.841,206800001.0
2005-04-22 13:52:00,82.861,82.871,82.833,82.842,218600000.0
2005-04-22 13:53:00,82.864,82.867,82.833,82.856,236300005.0
2005-04-22 13:54:00,82.827,82.875,82.827,82.866,228800003.0
2005-04-22 13:55:00,82.855,82.868,82.832,82.834,223900001.0
2005-04-22 13:56:00,82.837,82.876,82.83,82.843,208599999.0
2005-04-22 13:57:00,82.856,82.885,82.838,82.866,210799998.0
2005-04-22 13:58:00,82.849,82.865,82.831,82.851,224900004.0
2005-04-22 13:59:00,82.829,82.844,82.797,82.839,239700002.0
2005-04-22 14:00:00,82.814,82.826,82.784,82.804,110300000.0
2005-04-22 14:01:00,82.784,82.834,82.784,82.817,207400004.0
2005-04-22 14:02:00,82.794,82.852,82.794,82.84,147300000.0
2005-04-22 14:03:00,82.856,82.871,82.823,82.828,106800000.0
2005-04-22 14:04:00,82.826,82.853,82.813,82.846,126700000.0
2005-04-22 14:05:00,82.825,82.825,82.791,82.796,130699999.0
2005-04-22 14:06:00,82.83,82.867,82.82,82.832,150099999.0
2005-04-22 14:07:00,82.842,82.866,82.819,82.83,236399997.0
2005-04-22 14:08:00,82.829,82.846,82.803,82.811,139599998.0
2005-04-22 14:09:00,82.813,82.855,82.813,82.845,161499999.0
2005-04-22 14:10:00,82.84,82.857,82.824,82.834,180299997.0
2005-04-22 14:11:00,82.84,82.855,82.825,82.828,217000001.0
2005-04-22 14:12:00,82.821,82.85,82.81,82.827,116300000.0
2005-04-22 14:13:00,82.816,82.831,82.795,82.795,180399997.0
2005-04-22 14:14:00,82.788,82.833,82.775,82.808,203399996.0
2005-04-22 14:15:00,82.842,82.849,82.81,82.827,314199992.0
2005-04-22 14:16:00,82.8,82.836,82.797,82.831,217999998.0
2005-04-22 14:17:00,82.838,82.89,82.825,82.872,230399997.0
2005-04-22 14:18:00,82.858,82.871,82.827,82.827,229800000.0
2005-04-22 14:19:00,82.837,82.873,82.808,82.836,239599999.0
2005-04-22 14:20:00,82.804,82.845,82.799,82.837,155799998.0
2005-04-22 14:21:00,82.862,82.866,82.829,82.85,212000001.0
2005-04-22 14:22:00,82.827,82.866,82.822,82.843,213800003.0
2005-04-22 14:23:00,82.824,82.841,82.802,82.813,228399999.0
2005-04-22 14:24:00,82.811,82.834,82.802,82.817,236499998.0
2005-04-22 14:25:00,82.829,82.833,82.794,82.82,309899998.0
2005-04-22 14:26:00,82.807,82.808,82.759,82.759,218400001.0
2005-04-22 14:27:00,82.753,82.794,82.746,82.763,169900000.0
2005-04-22 14:28:00,82.738,82.759,82.721,82.735,261899999.0
2005-04-22 14:29:00,82.752,82.754,82.691,82.693,167300001.0
2005-04-22 14:30:00,82.674,82.717,82.674,82.698,272900000.0
2005-04-22 14:31:00,82.664,82.695,82.653,82.695,132200001.0
2005-04-22 14:32:00,82.698,82.712,82.68,82.691,135299999.0
2005-04-22 14:33:00,82.68,82.696,82.659,82.668,152800000.0
2005-04-22 14:34:00,82.703,82.71,82.671,82.686,177499999.0
2005-04-22 14:35:00,82.696,82.698,82.662,82.666,122199999.0
2005-04-22 14:36:00,82.682,82.69,82.647,82.684,273899997.0
2005-04-22 14:37:00,82.683,82.71,82.666,82.693,140399999.0
2005-04-22 14:38:00,82.67,82.694,82.654,82.68,272799999.0
2005-04-22 14:39:00,82.656,82.686,82.648,82.668,149100000.0
2005-04-22 14:40:00,82.663,82.695,82.648,82.668,206199999.0
2005-04-22 14:41:00,82.674,82.698,82.63,82.681,153300001.0
2005-04-22 14:42:00,82.7,82.718,82.688,82.691,208900000.0
2005-04-22 14:43:00,82.71,82.716,82.686,82.687,102100001.0
2005-04-22 14:44:00,82.71,82.727,82.673,82.7,168200000.0
2005-04-22 14:45:00,82.693,82.741,82.676,82.713,156900000.0
2005-04-22 14:46:00,82.72,82.766,82.715,82.739,207999999.0
2005-04-22 14:47:00,82.739,82.777,82.733,82.766,212799996.0
2005-04-22 14:48:00,82.755,82.755,82.723,82.74,137800001.0
2005-04-22 14:49:00,82.742,82.766,82.733,82.738,215999998.0
2005-04-22 14:50:00,82.725,82.766,82.725,82.751,91699999.0
2005-04-22 14:51:00,82.761,82.778,82.74,82.74,162200003.0
2005-04-22 14:52:00,82.736,82.76,82.724,82.728,171299998.0
2005-04-22 14:53:00,82.715,82.742,82.711,82.734,254899999.0
2005-04-22 14:54:00,82.734,82.753,82.697,82.705,199999997.0
2005-04-22 14:55:00,82.731,82.735,82.699,82.705,163099995.0
2005-04-22 14:56:00,82.721,82.739,82.714,82.718,117100000.0
2005-04-22 14:57:00,82.739,82.798,82.719,82.794,173799999.0
2005-04-22 14:58:00,82.801,82.82,82.783,82.797,254399999.0
2005-04-22 14:59:00,82.825,82.835,82.773,82.793,149500001.0
2005-04-22 15:00:00,82.788,82.829,82.788,82.816,188900003.0
2005-04-22 15:01:00,82.781,82.804,82.768,82.795,238699998.0
2005-04-22 15:02:00,82.781,82.807,82.768,82.78,192899998.0
2005-04-22 15:03:00,82.766,82.8,82.763,82.798,180599997.0
2005-04-22 15:04:00,82.79,82.82,82.781,82.781,308900000.0
2005-04-22 15:05:00,82.801,82.845,82.801,82.831,251599999.0
2005-04-22 15:06:00,82.823,82.833,82.797,82.806,156300001.0
2005-04-22 15:07:00,82.809,82.825,82.763,82.766,169199998.0
2005-04-22 15:08:00,82.76,82.792,82.749,82.786,230599998.0
2005-04-22 15:09:00,82.761,82.798,82.728,82.745,216500000.0
2005-04-22 15:10:00,82.738,82.784,82.73,82.768,176899999.0
2005-04-22 15:11:00,82.78,82.798,82.748,82.76,290400002.0
2005-04-22 15:12:00,82.74,82.79,82.74,82.78,184499999.0
2005-04-22 15:13:00,82.771,82.796,82.745,82.76,194999998.0
2005-04-22 15:14:00,82.741,82.77,82.741,82.769,253099999.0
2005-04-22 15:15:00,82.785,82.795,82.748,82.758,154199999.0
2005-04-22 15:16:00,82.748,82.773,82.741,82.746,248300000.0
2005-04-22 15:17:00,82.744,82.789,82.744,82.77,223199999.0
2005-04-22 15:18:00,82.768,82.807,82.752,82.778,259000002.0
2005-04-22 15:19:00,82.737,82.793,82.737,82.792,220800001.0
2005-04-22 15:20:00,82.757,82.794,82.757,82.765,149100000.0
2005-04-22 15:21:00,82.744,82.851,82.741,82.837,175300000.0
2005-04-22 15:22:00,82.79,82.813,82.736,82.749,180399996.0
2005-04-22 15:23:00,82.741,82.775,82.732,82.739,197499998.0
2005-04-22 15:24:00,82.741,82.749,82.712,82.731,157000000.0
2005-04-22 15:25:00,82.739,82.783,82.739,82.783,154999998.0
2005-04-22 15:26:00,82.758,82.794,82.747,82.752,260400001.0
2005-04-22 15:27:00,82.799,82.821,82.756,82.776,188999997.0
2005-04-22 15:28:00,82.764,82.792,82.753,82.764,135599998.0
2005-04-22 15:29:00,82.775,82.775,82.724,82.742,218700001.0
2005-04-22 15:30:00,82.765,82.779,82.731,82.761,154899999.0
2005-04-22 15:31:00,82.752,82.801,82.751,82.801,156500000.0
2005-04-22 15:32:00,82.74,82.781,82.74,82.755,266100001.0
2005-04-22 15:33:00,82.745,82.765,82.707,82.73,159299999.0
2005-04-22 15:34:00,82.733,82.777,82.72,82.759,259299998.0
2005-04-22 15:35:00,82.775,82.776,82.734,82.758,182000000.0
2005-04-22 15:36:00,82.745,82.762,82.717,82.741,148499999.0
2005-04-22 15:37:00,82.745,82.757,82.722,82.722,253999997.0
2005-04-22 15:38:00,82.737,82.775,82.723,82.753,147599998.0
2005-04-22 15:39:00,82.751,82.762,82.725,82.737,136100001.0
2005-04-22 15:40:00,82.727,82.779,82.718,82.739,207599999.0
2005-04-22 15:41:00,82.77,82.77,82.724,82.724,182900000.0
2005-04-22 15:42:00,82.722,82.768,82.721,82.722,161599999.0
2005-04-22 15:43:00,82.752,82.772,82.712,82.73,270800000.0
2005-04-22 15:44:00,82.73,82.763,82.721,82.74,245899999.0
2005-04-22 15:45:00,82.744,82.746,82.705,82.705,267800002.0
2005-04-22 15:46:00,82.716,82.744,82.708,82.742,283599999.0
2005-04-22 15:47:00,82.705,82.747,82.702,82.747,269099997.0
2005-04-22 15:48:00,82.749,82.782,82.741,82.767,97399998.0
2005-04-22 15:49:00,82.76,82.779,82.745,82.745,297199992.0
2005-04-22 15:50:00,82.748,82.763,82.724,82.757,178599998.0
2005-04-22 15:51:00,82.795,82.809,82.771,82.784,229800001.0
2005-04-22 15:52:00,82.808,82.815,82.753,82.759,238999997.0
2005-04-22 15:53:00,82.764,82.798,82.754,82.766,186100001.0
2005-04-22 15:54:00,82.788,82.8,82.759,82.759,128200001.0
2005-04-22 15:55:00,82.755,82.759,82.716,82.716,167500004.0
2005-04-22 15:56:00,82.737,82.759,82.722,82.745,188600001.0
2005-04-22 15:57:00,82.759,82.781,82.741,82.75,183600000.0
2005-04-22 15:58:00,82.745,82.758,82.728,82.73,294100003.0
2005-04-22 15:59:00,82.742,82.744,82.693,82.693,187699999.0
2005-04-22 16:00:00,82.673,82.707,82.649,82.681,241000002.0
2005-04-22 16:01:00,82.679,82.705,82.675,82.698,150000002.0
2005-04-22 16:02:00,82.666,82.694,82.649,82.658,287500000.0
2005-04-22 16:03:00,82.663,82.694,82.644,82.659,311099999.0
2005-04-22 16:04:00,82.658,82.659,82.628,82.628,105100001.0
2005-04-22 16:05:00,82.65,82.653,82.613,82.63,175000002.0
2005-04-22 16:06:00,82.63,82.67,82.63,82.658,181300001.0
2005-04-22 16:07:00,82.656,82.673,82.638,82.655,141400002.0
2005-04-22 16:08:00,82.661,82.686,82.657,82.659,244099997.0
2005-04-22 16:09:00,82.675,82.742,82.667,82.717,224399998.0
2005-04-22 16:10:00,82.751,82.798,82.746,82.795,183500000.0
2005-04-22 16:11:00,82.765,82.789,82.737,82.758,229700000.0
2005-04-22 16:12:00,82.774,82.785,82.747,82.754,112700000.0
2005-04-22 16:13:00,82.75,82.775,82.737,82.748,162999997.0
2005-04-22 16:14:00,82.74,82.766,82.715,82.731,213599998.0
2005-04-22 16:15:00,82.738,82.747,82.716,82.735,237300001.0
2005-04-22 16:16:00,82.705,82.728,82.694,82.706,121100003.0
2005-04-22 16:17:00,82.682,82.709,82.67,82.699,227100002.0
2005-04-22 16:18:00,82.687,82.707,82.677,82.694,145399999.0
2005-04-22 16:19:00,82.687,82.734,82.682,82.722,333499998.0
2005-04-22 16:20:00,82.724,82.752,82.716,82.73,177900000.0
2005-04-22 16:21:00,82.745,82.785,82.744,82.778,280500000.0
2005-04-22 16:22:00,82.78,82.811,82.766,82.781,184399998.0
2005-04-22 16:23:00,82.781,82.813,82.755,82.788,206699997.0
2005-04-22 16:24:00,82.799,82.809,82.77,82.8,273300000.0
2005-04-22 16:25:00,82.791,82.829,82.768,82.79,194899998.0
2005-04-22 16:26:00,82.775,82.79,82.743,82.772,236699998.0
2005-04-22 16:27:00,82.781,82.794,82.764,82.79,268399997.0
2005-04-22 16:28:00,82.792,82.804,82.765,82.791,248699997.0
2005-04-22 16:29:00,82.785,82.805,82.76,82.781,141999999.0
2005-04-22 16:30:00,82.778,82.799,82.755,82.78,200600002.0
2005-04-22 16:31:00,82.763,82.795,82.756,82.758,140800000.0
2005-04-22 16:32:00,82.776,82.793,82.756,82.766,143800000.0
2005-04-22 16:33:00,82.757,82.778,82.752,82.768,274699997.0
2005-04-22 16:34:00,82.767,82.809,82.758,82.76,236500000.0
2005-04-22 16:35:00,82.763,82.79,82.756,82.768,197499999.0
2005-04-22 16:36:00,82.77,82.798,82.754,82.767,168400000.0
2005-04-22 16:37:00,82.768,82.776,82.738,82.748,122899998.0
2005-04-22 16:38:00,82.742,82.755,82.714,82.729,160000000.0
2005-04-22 16:39:00,82.754,82.781,82.736,82.781,242000000.0
2005-04-22 16:40:00,82.775,82.823,82.775,82.812,185000002.0
2005-04-22 16:41:00,82.784,82.808,82.781,82.8,87200000.0
2005-04-22 16:42:00,82.765,82.787,82.755,82.782,154900000.0
2005-04-22 16:43:00,82.784,82.801,82.771,82.79,289099996.0
2005-04-22 16:44:00,82.78,82.796,82.769,82.779,249200000.0
2005-04-22 16:45:00,82.793,82.818,82.785,82.797,272299998.0
2005-04-22 16:46:00,82.781,82.805,82.775,82.794,218500003.0
2005-04-22 16:47:00,82.805,82.828,82.8,82.814,192000001.0
2005-04-22 16:48:00,82.809,82.829,82.787,82.803,172300003.0
2005-04-22 16:49:00,82.798,82.818,82.78,82.795,194999999.0
2005-04-22 16:50:00,82.798,82.816,82.782,82.79,208899997.0
2005-04-22 16:51:00,82.793,82.844,82.793,82.84,213399998.0
2005-04-22 16:52:00,82.833,82.897,82.827,82.879,277399999.0
2005-04-22 16:53:00,82.885,82.904,82.868,82.873,197699999.0
2005-04-22 16:54:00,82.817,82.843,82.817,82.83,120400000.0
2005-04-22 16:55:00,82.838,82.856,82.805,82.805,193900000.0
2005-04-22 16:56:00,82.823,82.841,82.808,82.829,205899997.0
2005-04-22 16:57:00,82.821,82.821,82.747,82.762,188899998.0
2005-04-22 16:58:00,82.778,82.831,82.768,82.788,170700002.0
2005-04-22 16:59:00,82.813,82.879,82.807,82.856,190500002.0
2005-04-22 17:00:00,82.895,82.895,82.802,82.817,136100001.0
2005-04-22 17:01:00,82.805,82.838,82.773,82.773,219300001.0
2005-04-22 17:02:00,82.802,82.814,82.784,82.784,179199998.0
2005-04-22 17:03:00,82.824,82.842,82.795,82.819,246499997.0
2005-04-22 17:04:00,82.802,82.853,82.79,82.841,221300003.0
2005-04-22 17:05:00,82.835,82.868,82.835,82.868,167399998.0
2005-04-22 17:06:00,82.892,82.905,82.864,82.878,280899999.0
2005-04-22 17:07:00,82.874,82.874,82.842,82.853,173400000.0
2005-04-22 17:08:00,82.847,82.856,82.828,82.842,141799998.0
2005-04-22 17:09:00,82.852,82.859,82.813,82.813,231499998.0
2005-04-22 17:10:00,82.845,82.87,82.842,82.868,199199999.0
2005-04-22 17:11:00,82.868,82.887,82.846,82.866,141700000.0
2005-04-22 17:12:00,82.846,82.866,82.839,82.859,144999999.0
2005-04-22 17:13:00,82.849,82.878,82.838,82.853,268100001.0
2005-04-22 17:14:00,82.835,82.861,82.807,82.841,204800003.0
2005-04-22 17:15:00,82.851,82.866,82.837,82.851,238799997.0
2005-04-22 17:16:00,82.836,82.865,82.832,82.855,262500001.0
2005-04-22 17:17:00,82.847,82.87,82.833,82.85,164399999.0
2005-04-22 17:18:00,82.871,82.875,82.842,82.858,289000000.0
2005-04-22 17:19:00,82.885,82.892,82.855,82.855,157200002.0
2005-04-22 17:20:00,82.873,82.883,82.847,82.857,181599996.0
2005-04-22 17:21:00,82.856,82.884,82.838,82.884,243900001.0
2005-04-22 17:22:00,82.85,82.872,82.819,82.827,159900001.0
2005-04-22 17:23:00,82.814,82.859,82.8,82.84,151500001.0
2005-04-22 17:24:00,82.833,82.858,82.825,82.832,117400000.0
2005-04-22 17:25:00,82.826,82.853,82.818,82.84,236899996.0
2005-04-22 17:26:00,82.816,82.848,82.816,82.838,138600000.0
2005-04-22 17:27:00,82.815,82.839,82.803,82.821,236500001.0
2005-04-22 17:28:00,82.793,82.801,82.768,82.774,192799999.0
2005-04-22 17:29:00,82.767,82.797,82.76,82.788,156600001.0
2005-04-22 17:30:00,82.759,82.789,82.751,82.759,169099998.0
2005-04-22 17:31:00,82.752,82.785,82.75,82.777,177400000.0
2005-04-22 17:32:00,82.794,82.802,82.744,82.754,190300001.0
2005-04-22 17:33:00,82.787,82.788,82.737,82.737,202099997.0
2005-04-22 17:34:00,82.739,82.764,82.726,82.756,198300001.0
2005-04-22 17:35:00,82.714,82.734,82.692,82.726,179099998.0
2005-04-22 17:36:00,82.738,82.791,82.72,82.772,229900002.0
2005-04-22 17:37:00,82.783,82.784,82.759,82.772,169899999.0
2005-04-22 17:38:00,82.785,82.808,82.77,82.786,109499999.0
2005-04-22 17:39:00,82.788,82.806,82.765,82.801,171500001.0
2005-04-22 17:40:00,82.8,82.807,82.772,82.772,237700000.0
2005-04-22 17:41:00,82.777,82.795,82.729,82.752,225900001.0
2005-04-22 17:42:00,82.762,82.789,82.751,82.773,94400000.0
2005-04-22 17:43:00,82.782,82.812,82.774,82.812,160400000.0
2005-04-22 17:44:00,82.762,82.833,82.751,82.811,296700001.0
2005-04-22 17:45:00,82.807,82.846,82.798,82.809,230299999.0
2005-04-22 17:46:00,82.83,82.844,82.812,82.819,320299997.0
2005-04-22 17:47:00,82.831,82.838,82.794,82.809,186099999.0
2005-04-22 17:48:00,82.824,82.824,82.787,82.787,95700000.0
2005-04-22 17:49:00,82.796,82.825,82.779,82.783,162700000.0
2005-04-22 17:50:00,82.776,82.805,82.763,82.785,204999999.0
2005-04-22 17:51:00,82.779,82.809,82.777,82.794,184199999.0
2005-04-22 17:52:00,82.788,82.803,82.771,82.785,126500000.0
2005-04-22 17:53:00,82.779,82.785,82.76,82.763,291999999.0
2005-04-22 17:54:00,82.794,82.794,82.757,82.784,154000000.0
2005-04-22 17:55:00,82.77,82.787,82.749,82.755,197800000.0
2005-04-22 17:56:00,82.745,82.767,82.728,82.74,160000000.0
2005-04-22 17:57:00,82.714,82.753,82.714,82.749,211200000.0
2005-04-22 17:58:00,82.74,82.752,82.713,82.713,255699999.0
2005-04-22 17:59:00,82.725,82.744,82.709,82.727,250300000.0
2005-04-22 18:00:00,82.702,82.756,82.702,82.727,185300000.0
2005-04-22 18:01:00,82.711,82.749,82.695,82.695,1243599990.0
2005-04-22 18:02:00,82.677,82.695,82.628,82.655,2004100003.0
2005-04-22 18:03:00,82.72,82.75,82.66,82.69,1776400002.0
2005-04-22 18:04:00,82.644,82.671,82.629,82.64,1776400002.0
2005-04-22 18:05:00,82.633,82.656,82.614,82.632,2007599998.0
2005-04-22 18:06:00,82.646,82.664,82.634,82.663,1503399999.0
2005-04-22 18:07:00,82.635,82.671,82.629,82.636,1948400002.0
2005-04-22 18:08:00,82.66,82.69,82.64,82.68,1784699994.0
2005-04-22 18:09:00,82.667,82.686,82.654,82.67,1784699994.0
2005-04-22 18:10:00,82.674,82.715,82.667,82.67,1749900001.0
2005-04-22 18:11:00,82.687,82.693,82.658,82.692,1108199996.0
2005-04-22 18:12:00,82.692,82.699,82.667,82.67,1249699990.0
2005-04-22 18:13:00,82.68,82.7,82.655,82.676,1631200001.0
2005-04-22 18:14:00,82.693,82.707,82.668,82.696,1584599993.0
2005-04-22 18:15:00,82.697,82.711,82.677,82.69,1951600002.0
2005-04-22 18:16:00,82.692,82.723,82.686,82.71,2003299998.0
2005-04-22 18:17:00,82.723,82.746,82.707,82.72,721399999.0
2005-04-22 18:18:00,82.73,82.738,82.689,82.705,1163100001.0
2005-04-22 18:19:00,82.687,82.719,82.684,82.704,1985199998.0
2005-04-22 18:20:00,82.7,82.708,82.664,82.681,1682999996.0
2005-04-22 18:21:00,82.683,82.708,82.655,82.691,1746400000.0
2005-04-22 18:22:00,82.692,82.701,82.657,82.7,1723499996.0
2005-04-22 18:23:00,82.69,82.73,82.68,82.71,1449099998.0
2005-04-22 18:24:00,82.66,82.686,82.649,82.678,1449099998.0
2005-04-22 18:25:00,82.655,82.706,82.639,82.659,1921099997.0
2005-04-22 18:26:00,82.657,82.717,82.657,82.683,1849500001.0
2005-04-22 18:27:00,82.702,82.738,82.695,82.707,1240799991.0
2005-04-22 18:28:00,82.732,82.746,82.712,82.726,1057999995.0
2005-04-22 18:29:00,82.732,82.751,82.709,82.729,1351199996.0
2005-04-22 18:30:00,82.742,82.762,82.72,82.74,781400005.0
2005-04-22 18:31:00,82.738,82.763,82.72,82.732,1218800000.0
2005-04-22 18:32:00,82.743,82.771,82.711,82.719,1612400000.0
2005-04-22 18:33:00,82.75,82.806,82.747,82.771,2097899991.0
2005-04-22 18:34:00,82.781,82.801,82.752,82.795,1767699989.0
2005-04-22 18:35:00,82.785,82.813,82.774,82.785,1542699997.0
2005-04-22 18:36:00,82.78,82.812,82.757,82.807,1428400002.0
2005-04-22 18:37:00,82.81,82.812,82.773,82.778,844700006.0
2005-04-22 18:38:00,82.803,82.82,82.771,82.79,777399995.0
2005-04-22 18:39:00,82.79,82.824,82.771,82.794,406899999.0
2005-04-22 18:40:00,82.803,82.84,82.773,82.83,919099999.0
2005-04-22 18:41:00,82.834,82.875,82.823,82.859,745100000.0
2005-04-22 18:42:00,82.843,82.865,82.825,82.833,595199997.0
2005-04-22 18:43:00,82.841,82.863,82.822,82.851,1546800000.0
2005-04-22 18:44:00,82.849,82.853,82.81,82.81,795600000.0
2005-04-22 18:45:00,82.813,82.84,82.748,82.792,942099995.0
2005-04-22 18:46:00,82.804,82.811,82.78,82.804,728500001.0
2005-04-22 18:47:00,82.791,82.826,82.764,82.801,510500003.0
2005-04-22 18:48:00,82.796,82.804,82.75,82.768,696900005.0
2005-04-22 18:49:00,82.77,82.797,82.759,82.761,870600004.0
2005-04-22 18:50:00,82.775,82.793,82.758,82.758,1041499991.0
2005-04-22 18:51:00,82.769,82.8,82.764,82.793,362499999.0
2005-04-22 18:52:00,82.795,82.803,82.767,82.777,839500000.0
2005-04-22 18:53:00,82.777,82.8,82.744,82.744,1155100004.0
2005-04-22 18:54:00,82.765,82.791,82.757,82.785,1097500000.0
2005-04-22 18:55:00,82.772,82.796,82.766,82.787,883099995.0
2005-04-22 18:56:00,82.771,82.803,82.771,82.788,624299996.0
2005-04-22 18:57:00,82.775,82.792,82.749,82.763,456500001.0
2005-04-22 18:58:00,82.725,82.77,82.721,82.725,1216600000.0
2005-04-22 18:59:00,82.739,82.753,82.722,82.733,920799995.0
2005-04-22 19:00:00,82.731,82.758,82.721,82.741,739499998.0
2005-04-22 19:01:00,82.716,82.738,82.701,82.731,519300000.0
2005-04-22 19:02:00,82.747,82.748,82.709,82.725,276499993.0
2005-04-22 19:03:00,82.718,82.719,82.661,82.678,754000004.0
2005-04-22 19:04:00,82.673,82.71,82.669,82.693,697799990.0
2005-04-22 19:05:00,82.678,82.696,82.665,82.683,608999999.0
2005-04-22 19:06:00,82.692,82.705,82.653,82.653,555600000.0
2005-04-22 19:07:00,82.687,82.71,82.672,82.677,1101200004.0
2005-04-22 19:08:00,82.697,82.708,82.668,82.688,929999997.0
2005-04-22 19:09:00,82.678,82.745,82.678,82.742,607700001.0
2005-04-22 19:10:00,82.718,82.742,82.698,82.717,566500002.0
2005-04-22 19:11:00,82.707,82.737,82.707,82.728,99600001.0
2005-04-22 19:12:00,82.726,82.756,82.723,82.751,423999998.0
2005-04-22 19:13:00,82.725,82.747,82.696,82.719,399799995.0
2005-04-22 19:14:00,82.731,82.759,82.723,82.751,608400006.0
2005-04-22 19:15:00,82.745,82.771,82.733,82.746,649799999.0
2005-04-22 19:16:00,82.726,82.765,82.726,82.746,246900002.0
2005-04-22 19:17:00,82.74,82.767,82.725,82.754,600200003.0
2005-04-22 19:18:00,82.787,82.806,82.747,82.747,505099998.0
2005-04-22 19:19:00,82.754,82.772,82.739,82.75,469799998.0
2005-04-22 19:20:00,82.764,82.771,82.737,82.737,367899997.0
2005-04-22 19:21:00,82.734,82.755,82.73,82.745,278200002.0
2005-04-22 19:22:00,82.732,82.758,82.682,82.751,271199998.0
2005-04-22 19:23:00,82.762,82.768,82.729,82.745,1380199994.0
2005-04-22 19:24:00,82.768,82.779,82.744,82.748,560600003.0
2005-04-22 19:25:00,82.733,82.768,82.725,82.75,890700005.0
2005-04-22 19:26:00,82.735,82.776,82.733,82.756,1209299997.0
2005-04-22 19:27:00,82.756,82.801,82.745,82.77,972200001.0
2005-04-22 19:28:00,82.783,82.807,82.773,82.803,560599999.0
2005-04-22 19:29:00,82.809,82.821,82.783,82.804,643399997.0
2005-04-22 19:30:00,82.82,82.838,82.775,82.786,893699992.0
2005-04-22 19:31:00,82.781,82.812,82.781,82.804,426599999.0
2005-04-22 19:32:00,82.802,82.81,82.778,82.781,669499995.0
2005-04-22 19:33:00,82.795,82.805,82.767,82.791,427500000.0
2005-04-22 19:34:00,82.782,82.806,82.775,82.788,890499999.0
2005-04-22 19:35:00,82.776,82.804,82.768,82.789,892999993.0
2005-04-22 19:36:00,82.777,82.803,82.768,82.791,449799999.0
2005-04-22 19:37:00,82.79,82.81,82.771,82.796,207700001.0
2005-04-22 19:38:00,82.784,82.792,82.761,82.782,1062099998.0
2005-04-22 19:39:00,82.74,82.78,82.74,82.775,973399996.0
2005-04-22 19:40:00,82.781,82.79,82.749,82.749,667399998.0
2005-04-22 19:41:00,82.768,82.794,82.755,82.774,897899999.0
2005-04-22 19:42:00,82.79,82.822,82.778,82.788,584599997.0
2005-04-22 19:43:00,82.796,82.822,82.793,82.807,289300003.0
2005-04-22 19:44:00,82.799,82.82,82.774,82.792,505999998.0
2005-04-22 19:45:00,82.797,82.818,82.778,82.797,495600001.0
2005-04-22 19:46:00,82.807,82.809,82.769,82.779,566099997.0
2005-04-22 19:47:00,82.759,82.796,82.759,82.778,266100000.0
2005-04-22 19:48:00,82.755,82.759,82.707,82.732,868300004.0
2005-04-22 19:49:00,82.715,82.765,82.708,82.748,659900002.0
2005-04-22 19:50:00,82.722,82.744,82.713,82.73,498599995.0
2005-04-22 19:51:00,82.725,82.747,82.716,82.737,353699998.0
2005-04-22 19:52:00,82.749,82.776,82.72,82.735,567500000.0
2005-04-22 19:53:00,82.728,82.745,82.706,82.727,660999996.0
2005-04-22 19:54:00,82.726,82.742,82.702,82.702,900700001.0
2005-04-22 19:55:00,82.738,82.755,82.722,82.727,413999999.0
2005-04-22 19:56:00,82.713,82.749,82.713,82.749,390200000.0
2005-04-22 19:57:00,82.763,82.769,82.73,82.734,534399999.0
2005-04-22 19:58:00,82.727,82.755,82.717,82.752,924099994.0
2005-04-22 19:59:00,82.753,82.777,82.725,82.749,874499995.0
2005-04-22 20:00:00,82.747,82.752,82.721,82.721,392000002.0
2005-04-22 20:01:00,82.74,82.768,82.72,82.736,624199994.0
2005-04-22 20:02:00,82.756,82.78,82.727,82.765,558599995.0
2005-04-22 20:03:00,82.753,82.768,82.74,82.75,307200001.0
2005-04-22 20:04:00,82.769,82.771,82.722,82.754,308200001.0
2005-04-22 20:05:00,82.779,82.791,82.741,82.758,662900001.0
2005-04-22 20:06:00,82.749,82.782,82.729,82.749,771000000.0
2005-04-22 20:07:00,82.747,82.747,82.693,82.717,667999996.0
2005-04-22 20:08:00,82.722,82.736,82.686,82.724,462899999.0
2005-04-22 20:09:00,82.741,82.779,82.727,82.76,479899997.0
2005-04-22 20:10:00,82.772,82.772,82.74,82.764,725099999.0
2005-04-22 20:11:00,82.753,82.767,82.737,82.757,820800003.0
2005-04-22 20:12:00,82.739,82.759,82.719,82.743,1420199999.0
2005-04-22 20:13:00,82.762,82.776,82.739,82.754,590299998.0
2005-04-22 20:14:00,82.751,82.777,82.733,82.777,616499996.0
2005-04-22 20:15:00,82.749,82.774,82.742,82.751,718299995.0
2005-04-22 20:16:00,82.743,82.759,82.707,82.724,653899992.0
2005-04-22 20:17:00,82.745,82.769,82.738,82.763,439999997.0
2005-04-22 20:18:00,82.765,82.772,82.743,82.756,183499999.0
2005-04-22 20:19:00,82.757,82.769,82.73,82.755,391200002.0
2005-04-22 20:20:00,82.75,82.751,82.723,82.738,716199997.0
2005-04-22 20:21:00,82.755,82.763,82.737,82.749,540499999.0
2005-04-22 20:22:00,82.757,82.778,82.738,82.754,749200002.0
2005-04-22 20:23:00,82.743,82.784,82.743,82.776,545400004.0
2005-04-22 20:24:00,82.775,82.784,82.753,82.754,415000004.0
2005-04-22 20:25:00,82.759,82.768,82.731,82.743,653300005.0
2005-04-22 20:26:00,82.744,82.758,82.718,82.735,429699999.0
2005-04-22 20:27:00,82.735,82.74,82.716,82.72,354600003.0
2005-04-22 20:28:00,82.73,82.739,82.7,82.701,1152599998.0
2005-04-22 20:29:00,82.71,82.726,82.674,82.691,1488300002.0
2005-04-22 20:30:00,82.719,82.735,82.687,82.695,1356599994.0
2005-04-22 20:31:00,82.718,82.741,82.692,82.714,1008000000.0
2005-04-22 20:32:00,82.72,82.734,82.684,82.72,964500004.0
2005-04-22 20:33:00,82.718,82.743,82.698,82.724,666200005.0
2005-04-22 20:34:00,82.756,82.771,82.727,82.743,324399999.0
2005-04-22 20:35:00,82.778,82.789,82.76,82.76,543299996.0
2005-04-22 20:36:00,82.789,82.79,82.75,82.774,575599997.0
2005-04-22 20:37:00,82.748,82.785,82.741,82.774,598599995.0
2005-04-22 20:38:00,82.779,82.793,82.762,82.785,1117399996.0
2005-04-22 20:39:00,82.786,82.804,82.756,82.777,667500002.0
2005-04-22 20:40:00,82.785,82.82,82.774,82.794,1437400009.0
2005-04-22 20:41:00,82.776,82.797,82.753,82.756,1053400002.0
2005-04-22 20:42:00,82.775,82.796,82.751,82.778,992599997.0
2005-04-22 20:43:00,82.76,82.785,82.755,82.773,991700000.0
2005-04-22 20:44:00,82.789,82.816,82.761,82.784,906600000.0
2005-04-22 20:45:00,82.826,82.844,82.805,82.825,610899999.0
2005-04-22 20:46:00,82.828,82.842,82.796,82.804,636900001.0
2005-04-22 20:47:00,82.837,82.853,82.802,82.815,1059300000.0
2005-04-22 20:48:00,82.83,82.865,82.813,82.836,766699998.0
2005-04-22 20:49:00,82.85,82.901,82.834,82.885,393199999.0
2005-04-22 20:50:00,82.852,82.899,82.833,82.878,984400002.0
2005-04-22 20:51:00,82.856,82.91,82.856,82.91,485499996.0
2005-04-22 20:52:00,82.894,82.929,82.888,82.899,410900002.0
2005-04-22 20:53:00,82.894,82.921,82.883,82.903,1284099998.0
2005-04-22 20:54:00,82.878,82.918,82.878,82.908,543899993.0
2005-04-22 20:55:00,82.87,82.891,82.852,82.874,1345999992.0
2005-04-22 20:56:00,82.869,82.891,82.852,82.87,571500001.0
2005-04-22 20:57:00,82.893,82.898,82.866,82.866,652199992.0
2005-04-22 20:58:00,82.878,82.899,82.847,82.858,1459400007.0
2005-04-22 20:59:00,82.86,82.884,82.833,82.857,1211299991.0
2005-04-22 21:00:00,82.84,82.877,82.831,82.841,1163999992.0
2005-04-22 21:01:00,82.866,82.898,82.848,82.865,957399997.0
2005-04-22 21:02:00,82.867,82.883,82.819,82.819,435199998.0
2005-04-22 21:03:00,82.814,82.843,82.801,82.831,389500005.0
2005-04-22 21:04:00,82.842,82.871,82.822,82.845,364299999.0
2005-04-22 21:05:00,82.84,82.864,82.814,82.843,739200000.0
2005-04-22 21:06:00,82.867,82.897,82.844,82.872,705200003.0
2005-04-22 21:07:00,82.893,82.922,82.875,82.891,781999998.0
2005-04-22 21:08:00,82.927,82.933,82.882,82.909,970999992.0
2005-04-22 21:09:00,82.925,82.949,82.917,82.949,355699999.0
2005-04-22 21:10:00,82.942,82.951,82.901,82.905,723800002.0
2005-04-22 21:11:00,82.912,82.928,82.862,82.862,425299999.0
2005-04-22 21:12:00,82.854,82.894,82.851,82.892,351899997.0
2005-04-22 21:13:00,82.89,82.913,82.88,82.897,294700000.0
2005-04-22 21:14:00,82.895,82.906,82.874,82.876,654800000.0
2005-04-22 21:15:00,82.878,82.91,82.875,82.9,993000004.0
2005-04-22 21:16:00,82.894,82.911,82.869,82.873,841399994.0
2005-04-22 21:17:00,82.881,82.93,82.87,82.897,1020199999.0
2005-04-22 21:18:00,82.908,82.938,82.892,82.932,697599999.0
2005-04-22 21:19:00,82.923,82.928,82.893,82.896,606400002.0
2005-04-22 21:20:00,82.883,82.914,82.866,82.875,1193399987.0
2005-04-22 21:21:00,82.869,82.908,82.865,82.887,978300001.0
2005-04-22 21:22:00,82.888,82.91,82.865,82.879,908600003.0
2005-04-22 21:23:00,82.885,82.903,82.863,82.872,740299999.0
2005-04-22 21:24:00,82.882,82.894,82.859,82.86,888199996.0
2005-04-22 21:25:00,82.876,82.88,82.838,82.841,1094099999.0
2005-04-22 21:26:00,82.833,82.869,82.833,82.849,417199999.0
2005-04-22 21:27:00,82.855,82.855,82.825,82.825,520200002.0
2005-04-22 21:28:00,82.845,82.869,82.831,82.85,258999998.0
2005-04-22 21:29:00,82.853,82.873,82.837,82.857,539200005.0
2005-04-22 21:30:00,82.855,82.883,82.853,82.87,425099999.0
2005-04-22 21:31:00,82.857,82.882,82.848,82.87,286499999.0
2005-04-22 21:32:00,82.858,82.878,82.85,82.868,360999999.0
2005-04-22 21:33:00,82.873,82.915,82.873,82.891,434000001.0
2005-04-22 21:34:00,82.893,82.905,82.873,82.875,171500000.0
2005-04-22 21:35:00,82.875,82.887,82.855,82.855,450500002.0
2005-04-22 21:36:00,82.847,82.87,82.839,82.869,406100003.0
2005-04-22 21:37:00,82.879,82.88,82.854,82.857,640400003.0
2005-04-22 21:38:00,82.885,82.888,82.855,82.855,138200000.0
2005-04-22 21:39:00,82.873,82.884,82.847,82.861,354399995.0
2005-04-22 21:40:00,82.858,82.868,82.826,82.826,549900000.0
2005-04-22 21:41:00,82.842,82.863,82.829,82.83,357899997.0
2005-04-22 21:42:00,82.84,82.857,82.836,82.853,459399999.0
2005-04-22 21:43:00,82.86,82.868,82.826,82.848,278699998.0
2005-04-22 21:44:00,82.85,82.874,82.833,82.855,868699999.0
2005-04-22 21:45:00,82.855,82.873,82.822,82.838,406900003.0
2005-04-22 21:46:00,82.857,82.859,82.833,82.833,234000000.0
2005-04-22 21:47:00,82.854,82.864,82.833,82.844,511299992.0
2005-04-22 21:48:00,82.853,82.86,82.823,82.832,590999998.0
2005-04-22 21:49:00,82.84,82.857,82.823,82.827,260700000.0
2005-04-22 21:50:00,82.841,82.86,82.824,82.834,157500000.0
2005-04-22 21:51:00,82.84,82.877,82.83,82.849,266500000.0
2005-04-22 21:52:00,82.853,82.855,82.838,82.84,81900000.0
2005-04-22 21:53:00,82.856,82.892,82.856,82.889,639800001.0
2005-04-22 21:54:00,82.869,82.895,82.849,82.877,249499999.0
2005-04-22 21:55:00,82.892,82.904,82.859,82.859,245200001.0
2005-04-22 21:56:00,82.884,82.929,82.873,82.891,335799994.0
2005-04-22 21:57:00,82.894,82.904,82.869,82.89,202900002.0
2005-04-22 21:58:00,82.889,82.916,82.875,82.895,176599999.0
2005-04-22 21:59:00,82.917,82.927,82.899,82.923,366900002.0
2005-04-22 22:00:00,82.911,82.936,82.908,82.919,553399997.0
2005-04-22 22:01:00,82.923,82.932,82.896,82.918,790300001.0
2005-04-22 22:02:00,82.92,82.923,82.881,82.902,660299994.0
2005-04-22 22:03:00,83.01,83.01,82.9,82.9,628200002.0
2005-04-22 22:04:00,82.878,82.915,82.858,82.877,628200002.0
2005-04-22 22:05:00,82.862,82.886,82.854,82.864,231500001.0
2005-04-22 22:06:00,82.867,82.886,82.858,82.881,164500000.0
2005-04-22 22:07:00,82.869,82.907,82.864,82.895,232900002.0
2005-04-22 22:08:00,82.886,82.92,82.886,82.915,247899999.0
2005-04-22 22:09:00,82.91,82.929,82.9,82.92,244199999.0
2005-04-22 22:10:00,82.919,82.925,82.89,82.896,158100000.0
2005-04-22 22:11:00,82.874,82.903,82.874,82.895,416100003.0
2005-04-22 22:12:00,82.887,82.911,82.876,82.911,466400001.0
2005-04-22 22:13:00,82.905,82.917,82.868,82.88,475000001.0
2005-04-22 22:14:00,82.875,82.905,82.873,82.891,292499998.0
2005-04-22 22:15:00,82.882,82.897,82.865,82.882,265599998.0
2005-04-22 22:16:00,82.9,82.906,82.864,82.879,459499999.0
2005-04-22 22:17:00,82.87,82.897,82.87,82.892,233400000.0
2005-04-22 22:18:00,82.886,82.9,82.865,82.873,319100000.0
2005-04-22 22:19:00,82.886,82.91,82.872,82.895,398000000.0
2005-04-22 22:20:00,82.898,82.901,82.874,82.894,297999998.0
2005-04-22 22:21:00,82.888,82.908,82.882,82.904,359500001.0
2005-04-22 22:22:00,82.898,82.934,82.891,82.9,344500000.0
2005-04-22 22:23:00,82.927,82.938,82.899,82.905,558399990.0
2005-04-22 22:24:00,82.93,82.941,82.902,82.908,372400001.0
2005-04-22 22:25:00,82.921,82.921,82.894,82.896,117600000.0
2005-04-22 22:26:00,82.901,82.913,82.876,82.884,198899999.0
2005-04-22 22:27:00,82.89,82.91,82.857,82.904,616099994.0
2005-04-22 22:28:00,82.916,82.921,82.889,82.921,316400000.0
2005-04-22 22:29:00,82.929,82.937,82.907,82.922,145900000.0
2005-04-22 22:30:00,82.923,82.936,82.886,82.898,156000000.0
2005-04-22 22:31:00,82.89,82.91,82.863,82.9,582799998.0
2005-04-22 22:32:00,82.899,82.922,82.891,82.918,357600000.0
2005-04-22 22:33:00,82.913,82.922,82.879,82.895,634200002.0
2005-04-22 22:34:00,82.915,82.937,82.895,82.916,535299999.0
2005-04-22 22:35:00,82.926,82.946,82.919,82.937,148500000.0
2005-04-22 22:36:00,82.921,82.936,82.903,82.915,293199999.0
2005-04-22 22:37:00,82.946,82.952,82.925,82.928,222300001.0
2005-04-22 22:38:00,82.948,82.948,82.901,82.922,189699998.0
2005-04-22 22:39:00,82.916,82.937,82.907,82.928,287799995.0
2005-04-22 22:40:00,82.934,82.942,82.909,82.918,312099998.0
2005-04-22 22:41:00,82.905,82.938,82.905,82.933,285300000.0
2005-04-22 22:42:00,82.927,82.935,82.901,82.902,165099999.0
2005-04-22 22:43:00,82.901,82.928,82.892,82.928,245500001.0
2005-04-22 22:44:00,82.917,82.932,82.896,82.906,265700001.0
2005-04-22 22:45:00,82.927,82.933,82.89,82.903,532999997.0
2005-04-22 22:46:00,82.916,82.922,82.861,82.861,271300000.0
2005-04-22 22:47:00,82.886,82.909,82.84,82.86,135700000.0
2005-04-22 22:48:00,82.872,82.872,82.836,82.837,400999999.0
2005-04-22 22:49:00,82.828,82.872,82.824,82.858,279299997.0
2005-04-22 22:50:00,82.833,82.879,82.826,82.879,245400001.0
2005-04-22 22:51:00,82.833,82.859,82.812,82.842,288999998.0
2005-04-22 22:52:00,82.817,82.856,82.815,82.856,205700002.0
2005-04-22 22:53:00,82.871,82.871,82.805,82.824,607799995.0
2005-04-22 22:54:00,82.848,82.864,82.812,82.822,276799998.0
2005-04-22 22:55:00,82.83,82.846,82.812,82.816,327699997.0
2005-04-22 22:56:00,82.809,82.839,82.806,82.823,272600000.0
2005-04-22 22:57:00,82.821,82.833,82.768,82.815,282499998.0
2005-04-22 22:58:00,82.825,82.825,82.761,82.788,184099999.0
2005-04-22 22:59:00,82.756,82.795,82.674,82.75,519599998.0
2005-04-22 23:00:00,82.8,82.82,82.79,82.8,209599999.0
2005-04-22 23:01:00,82.82,82.82,82.82,82.82,209599999.0
2005-04-22 23:03:00,82.85,82.85,82.85,82.85,209599999.0
2005-04-22 23:05:00,82.82,82.82,82.82,82.82,209599999.0
2005-04-22 23:07:00,82.84,82.84,82.84,82.84,209599999.0
2005-04-22 23:09:00,82.85,82.85,82.85,82.85,209599999.0
2005-04-22 23:11:00,82.84,82.84,82.84,82.84,209599999.0
2005-04-22 23:13:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:17:00,82.83,82.83,82.83,82.83,209599999.0
2005-04-22 23:19:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:21:00,82.82,82.82,82.82,82.82,209599999.0
2005-04-22 23:23:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:25:00,82.82,82.82,82.82,82.82,209599999.0
2005-04-22 23:27:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:29:00,82.78,82.78,82.78,82.78,209599999.0
2005-04-22 23:31:00,82.84,82.84,82.84,82.84,209599999.0
2005-04-22 23:35:00,82.74,82.74,82.74,82.74,209599999.0
2005-04-22 23:37:00,82.75,82.75,82.75,82.75,209599999.0
2005-04-22 23:39:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:41:00,82.79,82.79,82.79,82.79,209599999.0
2005-04-22 23:45:00,82.74,82.74,82.74,82.74,209599999.0
2005-04-22 23:47:00,82.71,82.71,82.71,82.71,209599999.0
2005-04-22 23:49:00,82.79,82.79,82.79,82.79,209599999.0
2005-04-22 23:53:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:55:00,82.79,82.79,82.79,82.79,209599999.0
2005-04-22 23:57:00,82.74,82.74,82.74,82.74,209599999.0
2005-04-22 23:59:00,82.79,82.79,82.79,82.79,209599999.0
2005-04-24 23:00:00,82.669,82.669,82.366,82.371,209599999.0
2005-04-24 23:01:00,82.259,82.31,82.239,82.287,167700000.0
2005-04-24 23:02:00,82.337,82.337,82.273,82.28,175499998.0
2005-04-24 23:03:00,82.31,82.347,82.274,82.316,298500000.0
2005-04-24 23:04:00,82.273,82.328,82.265,82.294,159500000.0
2005-04-24 23:05:00,82.246,82.269,82.231,82.249,161199999.0
2005-04-24 23:06:00,82.225,82.272,82.225,82.264,237999997.0
2005-04-24 23:07:00,82.285,82.328,82.277,82.325,129000001.0
2005-04-24 23:08:00,82.276,82.326,82.266,82.317,210700000.0
2005-04-24 23:09:00,82.277,82.33,82.271,82.327,244400001.0
2005-04-24 23:10:00,82.329,82.348,82.288,82.34,302899996.0
2005-04-24 23:11:00,82.316,82.344,82.298,82.329,151999999.0
2005-04-24 23:12:00,82.267,82.323,82.267,82.297,290500000.0
2005-04-24 23:13:00,82.272,82.336,82.266,82.314,142200001.0
2005-04-24 23:14:00,82.3,82.361,82.289,82.361,236700000.0
2005-04-24 23:15:00,82.321,82.385,82.311,82.373,167200001.0
2005-04-24 23:16:00,82.367,82.367,82.3,82.302,207399997.0
2005-04-24 23:17:00,82.34,82.374,82.32,82.342,189299997.0
2005-04-24 23:18:00,82.353,82.4,82.34,82.358,271300003.0
2005-04-24 23:19:00,82.358,82.403,82.337,82.389,132899996.0
2005-04-24 23:20:00,82.368,82.397,82.339,82.397,145000001.0
2005-04-24 23:21:00,82.38,82.409,82.362,82.362,144999999.0
2005-04-24 23:22:00,82.368,82.423,82.36,82.377,202299998.0
2005-04-24 23:23:00,82.437,82.443,82.407,82.408,336799994.0
2005-04-24 23:24:00,82.415,82.45,82.364,82.39,168000001.0
2005-04-24 23:25:00,82.369,82.435,82.369,82.425,111200001.0
2005-04-24 23:26:00,82.365,82.433,82.365,82.433,135500000.0
2005-04-24 23:27:00,82.381,82.428,82.375,82.387,176000000.0
2005-04-24 23:28:00,82.351,82.385,82.347,82.374,92800000.0
2005-04-24 23:29:00,82.4,82.427,82.357,82.357,206799997.0
2005-04-24 23:30:00,82.38,82.414,82.352,82.352,181100002.0
2005-04-24 23:31:00,82.384,82.441,82.378,82.395,248499999.0
2005-04-24 23:32:00,82.388,82.432,82.387,82.407,219700000.0
2005-04-24 23:33:00,82.426,82.464,82.412,82.444,181400000.0
2005-04-24 23:34:00,82.414,82.474,82.391,82.43,341800001.0
2005-04-24 23:35:00,82.382,82.437,82.382,82.401,214100001.0
2005-04-24 23:36:00,82.393,82.45,82.382,82.399,210999999.0
2005-04-24 23:37:00,82.404,82.448,82.384,82.404,128299998.0
2005-04-24 23:38:00,82.408,82.453,82.393,82.403,136099999.0
2005-04-24 23:39:00,82.435,82.459,82.407,82.416,145299999.0
2005-04-24 23:40:00,82.426,82.458,82.404,82.406,279599995.0
2005-04-24 23:41:00,82.398,82.466,82.38,82.396,334300001.0
2005-04-24 23:42:00,82.415,82.471,82.406,82.406,215100000.0
2005-04-24 23:43:00,82.38,82.42,82.38,82.407,162400000.0
2005-04-24 23:44:00,82.4,82.461,82.389,82.417,181999999.0
2005-04-24 23:45:00,82.399,82.418,82.393,82.411,273200002.0
2005-04-24 23:46:00,82.416,82.422,82.398,82.398,239299997.0
2005-04-24 23:47:00,82.488,82.492,82.401,82.402,229599999.0
2005-04-24 23:48:00,82.427,82.441,82.394,82.408,170500000.0
2005-04-24 23:49:00,82.387,82.464,82.387,82.417,154100001.0
2005-04-24 23:50:00,82.472,82.477,82.393,82.393,217000000.0
2005-04-24 23:51:00,82.409,82.438,82.398,82.404,148400002.0
2005-04-24 23:52:00,82.482,82.482,82.408,82.437,141899999.0
2005-04-24 23:53:00,82.419,82.461,82.409,82.433,211099999.0
2005-04-24 23:54:00,82.438,82.481,82.414,82.428,289400000.0
2005-04-24 23:55:00,82.484,82.506,82.43,82.43,198900000.0
2005-04-24 23:56:00,82.43,82.505,82.415,82.477,162700003.0
2005-04-24 23:57:00,82.444,82.523,82.42,82.516,280799998.0
2005-04-24 23:58:00,82.422,82.47,82.419,82.42,161000002.0
2005-04-24 23:59:00,82.426,82.483,82.423,82.47,276800000.0
2005-04-25 00:00:00,82.436,82.46,82.416,82.426,168199999.0
2005-04-25 00:01:00,82.428,82.464,82.411,82.447,163799997.0
2005-04-25 00:02:00,82.426,82.447,82.409,82.418,210099998.0
2005-04-25 00:03:00,82.439,82.476,82.43,82.438,212499996.0
2005-04-25 00:04:00,82.435,82.49,82.419,82.45,243500003.0
2005-04-25 00:05:00,82.432,82.467,82.428,82.45,147299997.0
2005-04-25 00:06:00,82.451,82.472,82.423,82.448,140899999.0
2005-04-25 00:07:00,82.453,82.475,82.436,82.452,111400000.0
2005-04-25 00:08:00,82.457,82.465,82.421,82.421,136999999.0
2005-04-25 00:09:00,82.421,82.439,82.403,82.429,165600000.0
2005-04-25 00:10:00,82.448,82.469,82.414,82.435,210999998.0
2005-04-25 00:11:00,82.452,82.47,82.413,82.421,187400005.0
2005-04-25 00:12:00,82.42,82.48,82.412,82.46,169400001.0
2005-04-25 00:13:00,82.465,82.485,82.433,82.448,266099999.0
2005-04-25 00:14:00,82.46,82.489,82.453,82.475,289699999.0
2005-04-25 00:15:00,82.478,82.538,82.462,82.508,249500000.0
2005-04-25 00:16:00,82.506,82.519,82.483,82.483,202499999.0
2005-04-25 00:17:00,82.532,82.533,82.48,82.491,228700003.0
2005-04-25 00:18:00,82.517,82.524,82.464,82.464,191800001.0
2005-04-25 00:19:00,82.486,82.514,82.473,82.496,170099998.0
2005-04-25 00:20:00,82.438,82.506,82.438,82.503,173499998.0
2005-04-25 00:21:00,82.472,82.519,82.463,82.481,233199999.0
2005-04-25 00:22:00,82.477,82.529,82.458,82.467,248299999.0
2005-04-25 00:23:00,82.5,82.522,82.468,82.502,238999997.0
2005-04-25 00:24:00,82.469,82.511,82.463,82.478,170300000.0
2005-04-25 00:25:00,82.485,82.51,82.453,82.482,152000001.0
2005-04-25 00:26:00,82.477,82.499,82.459,82.475,96900000.0
2005-04-25 00:27:00,82.497,82.52,82.481,82.484,97400000.0
2005-04-25 00:28:00,82.459,82.491,82.441,82.456,232900000.0
2005-04-25 00:29:00,82.452,82.51,82.445,82.492,188300000.0
2005-04-25 00:30:00,82.482,82.515,82.467,82.481,191599998.0
2005-04-25 00:31:00,82.473,82.505,82.472,82.505,200199998.0
2005-04-25 00:32:00,82.475,82.539,82.462,82.529,161200001.0
2005-04-25 00:33:00,82.512,82.546,82.488,82.492,239900000.0
2005-04-25 00:34:00,82.504,82.522,82.489,82.493,152199997.0
2005-04-25 00:35:00,82.509,82.527,82.485,82.512,154100004.0
2005-04-25 00:36:00,82.457,82.553,82.457,82.525,238700001.0
2005-04-25 00:37:00,82.49,82.543,82.49,82.512,237900000.0
2005-04-25 00:38:00,82.522,82.556,82.507,82.518,194699998.0
2005-04-25 00:39:00,82.566,82.567,82.534,82.534,219500000.0
2005-04-25 00:40:00,82.512,82.552,82.5,82.515,200000002.0
2005-04-25 00:41:00,82.547,82.553,82.492,82.495,188199997.0
2005-04-25 00:42:00,82.534,82.551,82.515,82.518,264200001.0
2005-04-25 00:43:00,82.525,82.555,82.503,82.531,184299997.0
2005-04-25 00:44:00,82.499,82.561,82.499,82.534,156199996.0
2005-04-25 00:45:00,82.539,82.557,82.501,82.501,219099996.0
2005-04-25 00:46:00,82.53,82.535,82.506,82.531,185900001.0
2005-04-25 00:47:00,82.519,82.531,82.482,82.503,269999997.0
2005-04-25 00:48:00,82.518,82.534,82.496,82.514,156100000.0
2005-04-25 00:49:00,82.529,82.542,82.501,82.51,143099999.0
2005-04-25 00:50:00,82.529,82.529,82.494,82.502,177599999.0
2005-04-25 00:51:00,82.498,82.567,82.495,82.517,297799997.0
2005-04-25 00:52:00,82.503,82.563,82.503,82.532,228000000.0
2005-04-25 00:53:00,82.522,82.543,82.507,82.53,115400000.0
2005-04-25 00:54:00,82.551,82.561,82.526,82.543,223300001.0
2005-04-25 00:55:00,82.529,82.586,82.529,82.551,355500000.0
2005-04-25 00:56:00,82.55,82.575,82.523,82.537,197500000.0
2005-04-25 00:57:00,82.552,82.553,82.509,82.509,157199997.0
2005-04-25 00:58:00,82.51,82.536,82.5,82.509,199999999.0
2005-04-25 00:59:00,82.5,82.525,82.471,82.502,103699999.0
2005-04-25 01:00:00,82.505,82.527,82.471,82.471,284200000.0
2005-04-25 01:01:00,82.467,82.51,82.453,82.481,185700000.0
2005-04-25 01:02:00,82.41,82.449,82.41,82.433,201999998.0
2005-04-25 01:03:00,82.433,82.457,82.421,82.45,279300004.0
2005-04-25 01:04:00,82.45,82.46,82.426,82.442,204699998.0
2005-04-25 01:05:00,82.433,82.492,82.433,82.492,123000001.0
2005-04-25 01:06:00,82.473,82.488,82.45,82.467,174599996.0
2005-04-25 01:07:00,82.46,82.485,82.455,82.476,275000001.0
2005-04-25 01:08:00,82.48,82.488,82.431,82.431,197999998.0
2005-04-25 01:09:00,82.436,82.472,82.436,82.467,284200001.0
2005-04-25 01:10:00,82.445,82.481,82.441,82.458,148199997.0
2005-04-25 01:11:00,82.447,82.48,82.442,82.469,206999995.0
2005-04-25 01:12:00,82.479,82.495,82.457,82.469,215499997.0
2005-04-25 01:13:00,82.488,82.504,82.473,82.474,143400000.0
2005-04-25 01:14:00,82.453,82.509,82.453,82.5,260600003.0
2005-04-25 01:15:00,82.491,82.506,82.457,82.476,203499999.0
2005-04-25 01:16:00,82.468,82.523,82.468,82.523,162000001.0
2005-04-25 01:17:00,82.517,82.533,82.497,82.508,181399998.0
2005-04-25 01:18:00,82.509,82.562,82.509,82.537,160700001.0
2005-04-25 01:19:00,82.549,82.57,82.534,82.565,202700003.0
2005-04-25 01:20:00,82.545,82.563,82.517,82.517,167999996.0
2005-04-25 01:21:00,82.505,82.555,82.475,82.513,178599997.0
2005-04-25 01:22:00,82.478,82.552,82.478,82.552,154199998.0
2005-04-25 01:23:00,82.517,82.54,82.501,82.511,208399994.0
2005-04-25 01:24:00,82.507,82.537,82.486,82.497,190199999.0
2005-04-25 01:25:00,82.513,82.53,82.491,82.497,233900003.0
2005-04-25 01:26:00,82.51,82.53,82.482,82.516,289799996.0
2005-04-25 01:27:00,82.499,82.525,82.49,82.517,195400003.0
2005-04-25 01:28:00,82.498,82.526,82.487,82.487,213300000.0
2005-04-25 01:29:00,82.466,82.506,82.458,82.489,257300001.0
2005-04-25 01:30:00,82.472,82.505,82.465,82.49,171400002.0
2005-04-25 01:31:00,82.498,82.536,82.48,82.495,257799998.0
2005-04-25 01:32:00,82.483,82.522,82.483,82.505,279699996.0
2005-04-25 01:33:00,82.52,82.521,82.459,82.47,179199999.0
2005-04-25 01:34:00,82.458,82.517,82.458,82.508,218800001.0
2005-04-25 01:35:00,82.517,82.548,82.502,82.521,155399999.0
2005-04-25 01:36:00,82.514,82.57,82.507,82.57,219600001.0
2005-04-25 01:37:00,82.555,82.595,82.545,82.57,190100002.0
2005-04-25 01:38:00,82.563,82.609,82.56,82.579,166399999.0
2005-04-25 01:39:00,82.587,82.609,82.56,82.572,203999997.0
2005-04-25 01:40:00,82.555,82.603,82.545,82.562,245900003.0
2005-04-25 01:41:00,82.588,82.628,82.582,82.622,319000001.0
2005-04-25 01:42:00,82.615,82.627,82.591,82.593,133599999.0
2005-04-25 01:43:00,82.6,82.633,82.599,82.615,216099998.0
2005-04-25 01:44:00,82.62,82.63,82.589,82.594,148200000.0
2005-04-25 01:45:00,82.631,82.644,82.602,82.602,180999999.0
2005-04-25 01:46:00,82.571,82.613,82.558,82.605,305300000.0
2005-04-25 01:47:00,82.595,82.599,82.562,82.567,208800001.0
2005-04-25 01:48:00,82.572,82.595,82.553,82.566,241300002.0
2005-04-25 01:49:00,82.57,82.59,82.54,82.551,194599998.0
2005-04-25 01:50:00,82.549,82.598,82.547,82.588,121800000.0
2005-04-25 01:51:00,82.593,82.596,82.562,82.57,141499999.0
2005-04-25 01:52:00,82.534,82.582,82.524,82.543,180900001.0
2005-04-25 01:53:00,82.533,82.555,82.507,82.516,151500002.0
2005-04-25 01:54:00,82.526,82.543,82.474,82.489,120400001.0
2005-04-25 01:55:00,82.501,82.529,82.485,82.511,128999998.0
2005-04-25 01:56:00,82.503,82.543,82.503,82.525,174099997.0
2005-04-25 01:57:00,82.549,82.56,82.518,82.529,159700000.0
2005-04-25 01:58:00,82.533,82.542,82.513,82.515,223699999.0
2005-04-25 01:59:00,82.527,82.549,82.501,82.52,393999996.0
2005-04-25 02:00:00,82.527,82.553,82.519,82.54,204600003.0
2005-04-25 02:01:00,82.548,82.553,82.512,82.533,205899999.0
2005-04-25 02:02:00,82.538,82.565,82.53,82.531,209800003.0
2005-04-25 02:03:00,82.546,82.59,82.543,82.563,306700001.0
2005-04-25 02:04:00,82.549,82.581,82.524,82.544,262799996.0
2005-04-25 02:05:00,82.533,82.56,82.514,82.539,174600001.0
2005-04-25 02:06:00,82.52,82.554,82.513,82.533,74600000.0
2005-04-25 02:07:00,82.548,82.561,82.526,82.545,268699996.0
2005-04-25 02:08:00,82.53,82.559,82.523,82.541,161300002.0
2005-04-25 02:09:00,82.567,82.573,82.534,82.546,105600000.0
2005-04-25 02:10:00,82.543,82.57,82.533,82.555,171400001.0
2005-04-25 02:11:00,82.527,82.537,82.522,82.531,101200002.0
2005-04-25 02:12:00,82.549,82.588,82.549,82.581,298199999.0
2005-04-25 02:13:00,82.61,82.613,82.551,82.551,156499998.0
2005-04-25 02:14:00,82.567,82.582,82.534,82.556,205400000.0
2005-04-25 02:15:00,82.581,82.589,82.544,82.568,286299999.0
2005-04-25 02:16:00,82.56,82.596,82.553,82.567,156500000.0
2005-04-25 02:17:00,82.572,82.6,82.55,82.57,226599997.0
2005-04-25 02:18:00,82.568,82.615,82.558,82.614,157400000.0
2005-04-25 02:19:00,82.587,82.601,82.565,82.587,175699997.0
2005-04-25 02:20:00,82.583,82.626,82.572,82.59,182699995.0
2005-04-25 02:21:00,82.614,82.627,82.591,82.613,240000003.0
2005-04-25 02:22:00,82.584,82.618,82.563,82.572,147800001.0
2005-04-25 02:23:00,82.579,82.593,82.543,82.555,188200000.0
2005-04-25 02:24:00,82.563,82.589,82.545,82.564,205500002.0
2005-04-25 02:25:00,82.571,82.608,82.554,82.591,220799996.0
2005-04-25 02:26:00,82.574,82.609,82.551,82.565,168800000.0
2005-04-25 02:27:00,82.572,82.591,82.56,82.58,261699999.0
2005-04-25 02:28:00,82.578,82.601,82.567,82.588,204600002.0
2005-04-25 02:29:00,82.573,82.617,82.57,82.58,216299998.0
2005-04-25 02:30:00,82.593,82.611,82.562,82.572,115400000.0
2005-04-25 02:31:00,82.586,82.603,82.568,82.572,204100004.0
2005-04-25 02:32:00,82.553,82.606,82.548,82.588,225400000.0
2005-04-25 02:33:00,82.626,82.636,82.594,82.609,242199993.0
2005-04-25 02:34:00,82.566,82.633,82.566,82.633,137299998.0
2005-04-25 02:35:00,82.615,82.63,82.591,82.592,130999999.0
2005-04-25 02:36:00,82.569,82.63,82.553,82.63,104800000.0
2005-04-25 02:37:00,82.594,82.63,82.58,82.597,182500000.0
2005-04-25 02:38:00,82.578,82.606,82.566,82.579,289100001.0
2005-04-25 02:39:00,82.582,82.604,82.542,82.542,253300002.0
2005-04-25 02:40:00,82.552,82.622,82.543,82.584,151100001.0
2005-04-25 02:41:00,82.62,82.627,82.592,82.604,204800001.0
2005-04-25 02:42:00,82.608,82.648,82.591,82.611,148400000.0
2005-04-25 02:43:00,82.631,82.666,82.616,82.632,226899998.0
2005-04-25 02:44:00,82.62,82.637,82.599,82.612,218899995.0
2005-04-25 02:45:00,82.593,82.628,82.593,82.617,203900000.0
2005-04-25 02:46:00,82.623,82.646,82.603,82.612,176500002.0
2005-04-25 02:47:00,82.652,82.657,82.613,82.632,284199998.0
2005-04-25 02:48:00,82.645,82.645,82.602,82.616,177300001.0
2005-04-25 02:49:00,82.605,82.629,82.588,82.597,179199997.0
2005-04-25 02:50:00,82.588,82.624,82.572,82.596,248599997.0
2005-04-25 02:51:00,82.587,82.63,82.583,82.608,148300003.0
2005-04-25 02:52:00,82.6,82.661,82.591,82.614,169300000.0
2005-04-25 02:53:00,82.649,82.657,82.61,82.616,269299995.0
2005-04-25 02:54:00,82.593,82.628,82.584,82.603,176700000.0
2005-04-25 02:55:00,82.657,82.657,82.584,82.586,216699999.0
2005-04-25 02:56:00,82.58,82.622,82.58,82.616,160499999.0
2005-04-25 02:57:00,82.633,82.659,82.61,82.628,253000001.0
2005-04-25 02:58:00,82.622,82.66,82.617,82.642,177800001.0
2005-04-25 02:59:00,82.635,82.646,82.606,82.616,136699999.0
2005-04-25 03:00:00,82.59,82.627,82.589,82.611,317499995.0
2005-04-25 03:01:00,82.627,82.646,82.607,82.613,219999997.0
2005-04-25 03:02:00,82.63,82.646,82.611,82.62,283599999.0
2005-04-25 03:03:00,82.621,82.64,82.598,82.616,190799998.0
2005-04-25 03:04:00,82.627,82.635,82.593,82.599,284199995.0
2005-04-25 03:05:00,82.581,82.63,82.581,82.599,221099996.0
2005-04-25 03:06:00,82.622,82.633,82.579,82.585,189000000.0
2005-04-25 03:07:00,82.6,82.623,82.577,82.592,166700000.0
2005-04-25 03:08:00,82.584,82.599,82.562,82.574,236599996.0
2005-04-25 03:09:00,82.586,82.616,82.574,82.574,288499998.0
2005-04-25 03:10:00,82.585,82.61,82.565,82.578,168100000.0
2005-04-25 03:11:00,82.567,82.61,82.567,82.591,136699997.0
2005-04-25 03:12:00,82.587,82.632,82.561,82.578,272799999.0
2005-04-25 03:13:00,82.594,82.616,82.572,82.58,221899997.0
2005-04-25 03:14:00,82.569,82.575,82.545,82.549,230899995.0
2005-04-25 03:15:00,82.551,82.595,82.535,82.595,244000000.0
2005-04-25 03:16:00,82.576,82.604,82.565,82.596,171599999.0
2005-04-25 03:17:00,82.577,82.608,82.548,82.565,200099998.0
2005-04-25 03:18:00,82.558,82.591,82.552,82.573,207799996.0
2005-04-25 03:19:00,82.567,82.59,82.539,82.557,120499998.0
2005-04-25 03:20:00,82.571,82.589,82.522,82.522,201499999.0
2005-04-25 03:21:00,82.549,82.558,82.511,82.511,163900000.0
2005-04-25 03:22:00,82.548,82.559,82.517,82.532,138199999.0
2005-04-25 03:23:00,82.526,82.55,82.518,82.546,156900002.0
2005-04-25 03:24:00,82.527,82.547,82.512,82.512,155800001.0
2005-04-25 03:25:00,82.543,82.577,82.522,82.534,273299995.0
2005-04-25 03:26:00,82.534,82.574,82.53,82.56,234000000.0
2005-04-25 03:27:00,82.527,82.571,82.527,82.554,297199999.0
2005-04-25 03:28:00,82.548,82.571,82.538,82.543,277000000.0
2005-04-25 03:29:00,82.553,82.559,82.531,82.536,208300000.0
2005-04-25 03:30:00,82.573,82.573,82.542,82.546,175999999.0
2005-04-25 03:31:00,82.549,82.557,82.531,82.545,162600000.0
2005-04-25 03:32:00,82.555,82.567,82.532,82.544,238199999.0
2005-04-25 03:33:00,82.543,82.582,82.543,82.56,307300001.0
2005-04-25 03:34:00,82.589,82.59,82.539,82.572,190699998.0
2005-04-25 03:35:00,82.574,82.597,82.535,82.564,142000001.0
2005-04-25 03:36:00,82.569,82.573,82.539,82.543,260100004.0
2005-04-25 03:37:00,82.557,82.567,82.532,82.554,304499998.0
2005-04-25 03:38:00,82.539,82.564,82.528,82.547,223900000.0
2005-04-25 03:39:00,82.541,82.578,82.541,82.572,157099998.0
2005-04-25 03:40:00,82.571,82.596,82.555,82.577,209300002.0
2005-04-25 03:41:00,82.569,82.578,82.551,82.551,197599996.0
2005-04-25 03:42:00,82.57,82.579,82.543,82.579,169899999.0
2005-04-25 03:43:00,82.561,82.595,82.543,82.543,317600002.0
2005-04-25 03:44:00,82.567,82.655,82.553,82.599,234299999.0
2005-04-25 03:45:00,82.589,82.61,82.57,82.585,182800000.0
2005-04-25 03:46:00,82.598,82.627,82.574,82.598,273199999.0
2005-04-25 03:47:00,82.599,82.618,82.586,82.61,284600001.0
2005-04-25 03:48:00,82.606,82.622,82.581,82.581,277700003.0
2005-04-25 03:49:00,82.573,82.615,82.573,82.615,229400000.0
2005-04-25 03:50:00,82.6,82.612,82.566,82.595,146400001.0
2005-04-25 03:51:00,82.607,82.607,82.562,82.574,100900000.0
2005-04-25 03:52:00,82.565,82.614,82.558,82.579,197500004.0
2005-04-25 03:53:00,82.579,82.61,82.547,82.573,165899999.0
2005-04-25 03:54:00,82.547,82.581,82.546,82.581,140000001.0
2005-04-25 03:55:00,82.606,82.609,82.57,82.57,155399999.0
2005-04-25 03:56:00,82.546,82.576,82.54,82.563,249900002.0
2005-04-25 03:57:00,82.55,82.585,82.55,82.577,183899999.0
2005-04-25 03:58:00,82.566,82.609,82.558,82.592,213999996.0
2005-04-25 03:59:00,82.57,82.603,82.565,82.589,203300000.0
2005-04-25 04:00:00,82.586,82.602,82.555,82.574,207200001.0
2005-04-25 04:01:00,82.591,82.621,82.583,82.592,217900001.0
2005-04-25 04:02:00,82.548,82.637,82.528,82.603,119800000.0
2005-04-25 04:03:00,82.645,82.65,82.618,82.63,188600000.0
2005-04-25 04:04:00,82.635,82.635,82.561,82.586,198799999.0
2005-04-25 04:05:00,82.615,82.63,82.603,82.616,207700003.0
2005-04-25 04:06:00,82.592,82.621,82.573,82.573,159200000.0
2005-04-25 04:07:00,82.593,82.641,82.585,82.619,158800000.0
2005-04-25 04:08:00,82.591,82.632,82.591,82.611,129499998.0
2005-04-25 04:09:00,82.601,82.635,82.593,82.606,201599998.0
2005-04-25 04:10:00,82.612,82.622,82.58,82.597,304099998.0
2005-04-25 04:11:00,82.588,82.622,82.588,82.604,216800000.0
2005-04-25 04:12:00,82.62,82.629,82.601,82.603,131299998.0
2005-04-25 04:13:00,82.591,82.622,82.578,82.6,336400001.0
2005-04-25 04:14:00,82.618,82.626,82.593,82.594,195099996.0
2005-04-25 04:15:00,82.579,82.642,82.579,82.601,258100004.0
2005-04-25 04:16:00,82.576,82.628,82.573,82.578,291300002.0
2005-04-25 04:17:00,82.559,82.588,82.553,82.573,165300000.0
2005-04-25 04:18:00,82.577,82.593,82.554,82.582,126300000.0
2005-04-25 04:19:00,82.602,82.61,82.563,82.575,336399999.0
2005-04-25 04:20:00,82.59,82.613,82.565,82.577,251899996.0
2005-04-25 04:21:00,82.56,82.634,82.56,82.57,178400000.0
2005-04-25 04:22:00,82.552,82.635,82.551,82.58,264199995.0
2005-04-25 04:23:00,82.628,82.67,82.599,82.62,209999998.0
2005-04-25 04:24:00,82.64,82.669,82.578,82.578,107400001.0
2005-04-25 04:25:00,82.576,82.593,82.55,82.593,176399999.0
2005-04-25 04:26:00,82.543,82.594,82.541,82.582,290999998.0
2005-04-25 04:27:00,82.567,82.584,82.546,82.567,179800001.0
2005-04-25 04:28:00,82.539,82.612,82.539,82.612,177199999.0
2005-04-25 04:29:00,82.607,82.627,82.577,82.577,183400001.0
2005-04-25 04:30:00,82.617,82.618,82.569,82.576,208200000.0
2005-04-25 04:31:00,82.59,82.616,82.584,82.612,221600001.0
2005-04-25 04:32:00,82.6,82.638,82.599,82.606,118399999.0
2005-04-25 04:33:00,82.65,82.658,82.603,82.606,231899997.0
2005-04-25 04:34:00,82.635,82.664,82.619,82.633,237600000.0
2005-04-25 04:35:00,82.628,82.655,82.57,82.649,304499999.0
2005-04-25 04:36:00,82.642,82.659,82.612,82.612,152900000.0
2005-04-25 04:37:00,82.595,82.647,82.585,82.622,205000002.0
2005-04-25 04:38:00,82.636,82.65,82.6,82.612,214899999.0
2005-04-25 04:39:00,82.629,82.634,82.597,82.605,250499998.0
2005-04-25 04:40:00,82.627,82.63,82.601,82.605,186300000.0
2005-04-25 04:41:00,82.624,82.65,82.608,82.633,185900002.0
2005-04-25 04:42:00,82.659,82.667,82.627,82.63,210400003.0
2005-04-25 04:43:00,82.633,82.684,82.63,82.665,170199999.0
2005-04-25 04:44:00,82.655,82.689,82.642,82.651,207200002.0
2005-04-25 04:45:00,82.636,82.665,82.636,82.658,325599992.0
2005-04-25 04:46:00,82.658,82.676,82.639,82.661,124300002.0
2005-04-25 04:47:00,82.681,82.691,82.646,82.657,190899999.0
2005-04-25 04:48:00,82.632,82.681,82.628,82.671,228900001.0
2005-04-25 04:49:00,82.659,82.683,82.644,82.67,204700002.0
2005-04-25 04:50:00,82.662,82.699,82.651,82.661,173700001.0
2005-04-25 04:51:00,82.667,82.693,82.646,82.646,240699997.0
2005-04-25 04:52:00,82.63,82.679,82.622,82.668,235300001.0
2005-04-25 04:53:00,82.661,82.681,82.635,82.663,251999998.0
2005-04-25 04:54:00,82.659,82.69,82.637,82.671,359700003.0
2005-04-25 04:55:00,82.656,82.692,82.649,82.664,108400001.0
2005-04-25 04:56:00,82.685,82.703,82.67,82.675,185300001.0
2005-04-25 04:57:00,82.666,82.686,82.654,82.68,124900000.0
2005-04-25 04:58:00,82.697,82.699,82.645,82.645,148900001.0
2005-04-25 04:59:00,82.668,82.683,82.653,82.679,223300001.0
2005-04-25 05:00:00,82.664,82.68,82.646,82.666,185000003.0
2005-04-25 05:01:00,82.651,82.677,82.636,82.636,230800003.0
2005-04-25 05:02:00,82.657,82.675,82.647,82.668,175299998.0
2005-04-25 05:03:00,82.676,82.682,82.648,82.667,208099996.0
2005-04-25 05:04:00,82.639,82.685,82.637,82.685,167899999.0
2005-04-25 05:05:00,82.629,82.674,82.628,82.658,222399997.0
2005-04-25 05:06:00,82.648,82.675,82.644,82.665,208599998.0
2005-04-25 05:07:00,82.673,82.677,82.642,82.642,149699999.0
2005-04-25 05:08:00,82.65,82.675,82.634,82.645,182199998.0
2005-04-25 05:09:00,82.621,82.66,82.613,82.66,307299992.0
2005-04-25 05:10:00,82.635,82.651,82.612,82.615,68300000.0
2005-04-25 05:11:00,82.629,82.643,82.582,82.582,229099999.0
2005-04-25 05:12:00,82.627,82.651,82.617,82.645,253099997.0
2005-04-25 05:13:00,82.639,82.644,82.6,82.607,255900003.0
2005-04-25 05:14:00,82.617,82.644,82.606,82.625,272900001.0
2005-04-25 05:15:00,82.613,82.632,82.568,82.584,139000000.0
2005-04-25 05:16:00,82.576,82.62,82.557,82.587,215500000.0
2005-04-25 05:17:00,82.576,82.591,82.552,82.564,294200000.0
2005-04-25 05:18:00,82.535,82.586,82.535,82.581,166599998.0
2005-04-25 05:19:00,82.545,82.575,82.54,82.548,202399999.0
2005-04-25 05:20:00,82.565,82.577,82.544,82.544,157899996.0
2005-04-25 05:21:00,82.556,82.601,82.54,82.582,287699999.0
2005-04-25 05:22:00,82.575,82.595,82.552,82.572,234299999.0
2005-04-25 05:23:00,82.566,82.599,82.546,82.559,140200000.0
2005-04-25 05:24:00,82.562,82.574,82.542,82.548,180399997.0
2005-04-25 05:25:00,82.553,82.579,82.551,82.568,244599997.0
2005-04-25 05:26:00,82.553,82.583,82.546,82.557,213099998.0
2005-04-25 05:27:00,82.576,82.592,82.552,82.57,169199999.0
2005-04-25 05:28:00,82.565,82.579,82.529,82.547,206799999.0
2005-04-25 05:29:00,82.547,82.589,82.534,82.553,254200000.0
2005-04-25 05:30:00,82.575,82.592,82.543,82.565,205200002.0
2005-04-25 05:31:00,82.577,82.59,82.554,82.58,258600006.0
2005-04-25 05:32:00,82.585,82.598,82.557,82.562,136900000.0
2005-04-25 05:33:00,82.579,82.606,82.571,82.584,188999999.0
2005-04-25 05:34:00,82.571,82.593,82.568,82.583,191299996.0
2005-04-25 05:35:00,82.567,82.595,82.563,82.576,256800003.0
2005-04-25 05:36:00,82.566,82.595,82.552,82.561,232699999.0
2005-04-25 05:37:00,82.546,82.6,82.546,82.581,220100001.0
2005-04-25 05:38:00,82.579,82.6,82.563,82.6,303800001.0
2005-04-25 05:39:00,82.562,82.605,82.562,82.568,207200005.0
2005-04-25 05:40:00,82.58,82.614,82.579,82.606,204100000.0
2005-04-25 05:41:00,82.595,82.63,82.584,82.584,239800000.0
2005-04-25 05:42:00,82.597,82.643,82.597,82.628,199299997.0
2005-04-25 05:43:00,82.6,82.637,82.596,82.628,251899997.0
2005-04-25 05:44:00,82.619,82.631,82.598,82.607,215899998.0
2005-04-25 05:45:00,82.602,82.626,82.587,82.611,226099999.0
2005-04-25 05:46:00,82.579,82.627,82.571,82.609,182099998.0
2005-04-25 05:47:00,82.61,82.629,82.587,82.605,111099998.0
2005-04-25 05:48:00,82.598,82.636,82.577,82.614,148600000.0
2005-04-25 05:49:00,82.613,82.647,82.602,82.608,170600000.0
2005-04-25 05:50:00,82.643,82.662,82.614,82.629,181499997.0
2005-04-25 05:51:00,82.625,82.652,82.619,82.648,230499998.0
2005-04-25 05:52:00,82.647,82.667,82.596,82.636,197200000.0
2005-04-25 05:53:00,82.659,82.664,82.617,82.617,193300000.0
2005-04-25 05:54:00,82.653,82.672,82.632,82.646,141800003.0
2005-04-25 05:55:00,82.668,82.679,82.642,82.648,170999999.0
2005-04-25 05:56:00,82.645,82.665,82.631,82.647,179399999.0
2005-04-25 05:57:00,82.669,82.681,82.644,82.673,168000000.0
2005-04-25 05:58:00,82.639,82.65,82.621,82.633,210400003.0
2005-04-25 05:59:00,82.63,82.673,82.626,82.652,138599996.0
2005-04-25 06:00:00,82.633,82.679,82.625,82.644,232199998.0
2005-04-25 06:01:00,82.658,82.675,82.637,82.659,132399999.0
2005-04-25 06:02:00,82.655,82.661,82.633,82.645,169800001.0
2005-04-25 06:03:00,82.607,82.647,82.607,82.647,285600000.0
2005-04-25 06:04:00,82.654,82.669,82.628,82.639,149299999.0
2005-04-25 06:05:00,82.669,82.674,82.639,82.645,171600001.0
2005-04-25 06:06:00,82.663,82.665,82.635,82.639,323699997.0
2005-04-25 06:07:00,82.636,82.68,82.636,82.68,182500001.0
2005-04-25 06:08:00,82.655,82.675,82.64,82.653,151000000.0
2005-04-25 06:09:00,82.663,82.7,82.653,82.682,256099998.0
2005-04-25 06:10:00,82.661,82.681,82.644,82.661,141299998.0
2005-04-25 06:11:00,82.688,82.69,82.636,82.636,188099999.0
2005-04-25 06:12:00,82.635,82.687,82.635,82.675,198700004.0
2005-04-25 06:13:00,82.633,82.66,82.622,82.659,137800000.0
2005-04-25 06:14:00,82.677,82.692,82.637,82.641,266099996.0
2005-04-25 06:15:00,82.658,82.671,82.641,82.641,161200002.0
2005-04-25 06:16:00,82.666,82.688,82.649,82.668,153000000.0
2005-04-25 06:17:00,82.645,82.68,82.634,82.655,391599997.0
2005-04-25 06:18:00,82.672,82.672,82.623,82.623,218600003.0
2005-04-25 06:19:00,82.62,82.659,82.616,82.616,318599997.0
2005-04-25 06:20:00,82.635,82.673,82.617,82.641,102300001.0
2005-04-25 06:21:00,82.672,82.684,82.646,82.664,183199999.0
2005-04-25 06:22:00,82.65,82.667,82.637,82.665,305399999.0
2005-04-25 06:23:00,82.662,82.686,82.635,82.644,180899998.0
2005-04-25 06:24:00,82.651,82.678,82.633,82.647,319100003.0
2005-04-25 06:25:00,82.655,82.685,82.643,82.651,255999997.0
2005-04-25 06:26:00,82.645,82.664,82.619,82.651,271399998.0
2005-04-25 06:27:00,82.612,82.658,82.612,82.644,181499999.0
2005-04-25 06:28:00,82.635,82.65,82.616,82.63,224500000.0
2005-04-25 06:29:00,82.643,82.668,82.621,82.641,167400000.0
2005-04-25 06:30:00,82.628,82.634,82.603,82.614,254300002.0
2005-04-25 06:31:00,82.647,82.668,82.632,82.654,96600000.0
2005-04-25 06:32:00,82.639,82.668,82.634,82.657,249399999.0
2005-04-25 06:33:00,82.665,82.667,82.635,82.643,199299998.0
2005-04-25 06:34:00,82.639,82.68,82.627,82.643,127900001.0
2005-04-25 06:35:00,82.656,82.666,82.632,82.652,238000000.0
2005-04-25 06:36:00,82.629,82.666,82.629,82.654,173300000.0
2005-04-25 06:37:00,82.63,82.674,82.615,82.658,120699999.0
2005-04-25 06:38:00,82.655,82.663,82.631,82.647,373700006.0
2005-04-25 06:39:00,82.646,82.667,82.634,82.661,240599995.0
2005-04-25 06:40:00,82.644,82.672,82.627,82.643,250000005.0
2005-04-25 06:41:00,82.666,82.671,82.641,82.644,204499999.0
2005-04-25 06:42:00,82.638,82.693,82.628,82.659,166700001.0
2005-04-25 06:43:00,82.676,82.697,82.66,82.662,204800000.0
2005-04-25 06:44:00,82.659,82.692,82.659,82.679,186600000.0
2005-04-25 06:45:00,82.674,82.694,82.657,82.669,175000001.0
2005-04-25 06:46:00,82.657,82.7,82.641,82.662,185799997.0
2005-04-25 06:47:00,82.657,82.69,82.647,82.667,207899998.0
2005-04-25 06:48:00,82.624,82.664,82.624,82.651,187899999.0
2005-04-25 06:49:00,82.613,82.664,82.609,82.664,182700000.0
2005-04-25 06:50:00,82.609,82.651,82.604,82.622,189200001.0
2005-04-25 06:51:00,82.635,82.654,82.611,82.62,152999997.0
2005-04-25 06:52:00,82.645,82.658,82.621,82.629,174400000.0
2005-04-25 06:53:00,82.63,82.666,82.625,82.649,188999998.0
2005-04-25 06:54:00,82.645,82.684,82.64,82.648,409900000.0
2005-04-25 06:55:00,82.64,82.668,82.625,82.626,221399997.0
2005-04-25 06:56:00,82.628,82.678,82.628,82.671,270199997.0
2005-04-25 06:57:00,82.649,82.663,82.629,82.634,165399999.0
2005-04-25 06:58:00,82.636,82.666,82.608,82.666,135000002.0
2005-04-25 06:59:00,82.654,82.676,82.64,82.642,166400000.0
2005-04-25 07:00:00,82.662,82.67,82.631,82.642,97100001.0
2005-04-25 07:01:00,82.662,82.675,82.639,82.65,91700001.0
2005-04-25 07:02:00,82.64,82.707,82.633,82.69,261400003.0
2005-04-25 07:03:00,82.64,82.672,82.635,82.638,246299999.0
2005-04-25 07:04:00,82.667,82.67,82.63,82.63,169200000.0
2005-04-25 07:05:00,82.659,82.662,82.631,82.636,217900000.0
2005-04-25 07:06:00,82.675,82.687,82.651,82.66,169900002.0
2005-04-25 07:07:00,82.67,82.7,82.644,82.691,133900001.0
2005-04-25 07:08:00,82.677,82.693,82.65,82.679,198699999.0
2005-04-25 07:09:00,82.663,82.711,82.663,82.708,262799997.0
2005-04-25 07:10:00,82.723,82.723,82.669,82.669,264899998.0
2005-04-25 07:11:00,82.687,82.714,82.685,82.697,186400000.0
2005-04-25 07:12:00,82.672,82.71,82.672,82.705,121900000.0
2005-04-25 07:13:00,82.695,82.713,82.673,82.673,179700001.0
2005-04-25 07:14:00,82.679,82.707,82.658,82.668,273999999.0
2005-04-25 07:15:00,82.647,82.694,82.647,82.68,153200000.0
2005-04-25 07:16:00,82.668,82.699,82.65,82.661,193299999.0
2005-04-25 07:17:00,82.669,82.691,82.632,82.662,240100003.0
2005-04-25 07:18:00,82.652,82.663,82.625,82.625,182099999.0
2005-04-25 07:19:00,82.658,82.677,82.628,82.651,217899999.0
2005-04-25 07:20:00,82.617,82.661,82.617,82.658,156799996.0
2005-04-25 07:21:00,82.632,82.665,82.626,82.648,140400000.0
2005-04-25 07:22:00,82.628,82.661,82.617,82.646,151699999.0
2005-04-25 07:23:00,82.621,82.654,82.617,82.644,173000002.0
2005-04-25 07:24:00,82.632,82.632,82.588,82.606,108100000.0
2005-04-25 07:25:00,82.612,82.622,82.593,82.606,163600000.0
2005-04-25 07:26:00,82.61,82.633,82.596,82.622,180200000.0
2005-04-25 07:27:00,82.608,82.665,82.603,82.646,210500001.0
2005-04-25 07:28:00,82.649,82.657,82.621,82.621,212899996.0
2005-04-25 07:29:00,82.656,82.656,82.626,82.628,130799999.0
2005-04-25 07:30:00,82.627,82.652,82.604,82.632,203200000.0
2005-04-25 07:31:00,82.588,82.63,82.585,82.627,217300001.0
2005-04-25 07:32:00,82.58,82.641,82.572,82.61,217900000.0
2005-04-25 07:33:00,82.612,82.661,82.602,82.612,247299998.0
2005-04-25 07:34:00,82.627,82.661,82.621,82.658,134100002.0
2005-04-25 07:35:00,82.629,82.636,82.596,82.616,281299996.0
2005-04-25 07:36:00,82.627,82.646,82.607,82.635,220399999.0
2005-04-25 07:37:00,82.605,82.634,82.6,82.634,226500003.0
2005-04-25 07:38:00,82.582,82.624,82.582,82.604,170700005.0
2005-04-25 07:39:00,82.616,82.633,82.592,82.601,147600001.0
2005-04-25 07:40:00,82.595,82.614,82.586,82.607,174900000.0
2005-04-25 07:41:00,82.617,82.619,82.579,82.58,258600000.0
2005-04-25 07:42:00,82.566,82.599,82.566,82.594,167300003.0
2005-04-25 07:43:00,82.582,82.594,82.557,82.561,200899998.0
2005-04-25 07:44:00,82.586,82.611,82.562,82.592,245600000.0
2005-04-25 07:45:00,82.589,82.622,82.572,82.585,130700000.0
2005-04-25 07:46:00,82.577,82.6,82.553,82.583,222399994.0
2005-04-25 07:47:00,82.601,82.605,82.567,82.589,165799998.0
2005-04-25 07:48:00,82.58,82.608,82.559,82.594,149499997.0
2005-04-25 07:49:00,82.586,82.6,82.569,82.599,218099998.0
2005-04-25 07:50:00,82.574,82.586,82.533,82.533,179600000.0
2005-04-25 07:51:00,82.604,82.604,82.574,82.579,196599998.0
2005-04-25 07:52:00,82.564,82.629,82.558,82.621,124700000.0
2005-04-25 07:53:00,82.613,82.647,82.586,82.633,148399999.0
2005-04-25 07:54:00,82.653,82.658,82.614,82.625,149500000.0
2005-04-25 07:55:00,82.618,82.68,82.618,82.68,273300000.0
2005-04-25 07:56:00,82.639,82.669,82.629,82.64,175199998.0
2005-04-25 07:57:00,82.669,82.673,82.634,82.641,187100000.0
2005-04-25 07:58:00,82.646,82.664,82.631,82.659,287299999.0
2005-04-25 07:59:00,82.645,82.671,82.642,82.668,208899998.0
2005-04-25 08:00:00,82.656,82.676,82.644,82.644,159200002.0
2005-04-25 08:01:00,82.672,82.685,82.641,82.646,171399996.0
2005-04-25 08:02:00,82.637,82.669,82.628,82.639,148899998.0
2005-04-25 08:03:00,82.648,82.648,82.624,82.627,179199999.0
2005-04-25 08:04:00,82.625,82.66,82.625,82.657,184499997.0
2005-04-25 08:05:00,82.643,82.682,82.642,82.67,279099999.0
2005-04-25 08:06:00,82.664,82.691,82.658,82.673,220299998.0
2005-04-25 08:07:00,82.646,82.688,82.642,82.66,231799998.0
2005-04-25 08:08:00,82.636,82.667,82.634,82.641,139699999.0
2005-04-25 08:09:00,82.644,82.672,82.627,82.672,140400001.0
2005-04-25 08:10:00,82.674,82.677,82.638,82.657,148100000.0
2005-04-25 08:11:00,82.632,82.673,82.621,82.637,129100000.0
2005-04-25 08:12:00,82.642,82.643,82.588,82.597,167900001.0
2005-04-25 08:13:00,82.608,82.642,82.592,82.613,240900001.0
2005-04-25 08:14:00,82.628,82.639,82.603,82.61,198800002.0
2005-04-25 08:15:00,82.614,82.615,82.578,82.59,157400001.0
2005-04-25 08:16:00,82.585,82.608,82.567,82.582,173799998.0
2005-04-25 08:17:00,82.595,82.598,82.559,82.569,211000003.0
2005-04-25 08:18:00,82.583,82.605,82.572,82.591,208800004.0
2005-04-25 08:19:00,82.556,82.6,82.556,82.595,173800000.0
2005-04-25 08:20:00,82.577,82.577,82.535,82.55,196299998.0
2005-04-25 08:21:00,82.576,82.592,82.552,82.571,245199999.0
2005-04-25 08:22:00,82.575,82.602,82.549,82.567,216599999.0
2005-04-25 08:23:00,82.601,82.621,82.581,82.604,163899997.0
2005-04-25 08:24:00,82.618,82.66,82.597,82.643,204100001.0
2005-04-25 08:25:00,82.652,82.67,82.63,82.647,273800001.0
2005-04-25 08:26:00,82.634,82.659,82.624,82.655,123099999.0
2005-04-25 08:27:00,82.646,82.665,82.623,82.623,94599999.0
2005-04-25 08:28:00,82.618,82.656,82.618,82.649,176200001.0
2005-04-25 08:29:00,82.63,82.673,82.622,82.673,145100001.0
2005-04-25 08:30:00,82.658,82.696,82.645,82.659,344700001.0
2005-04-25 08:31:00,82.66,82.674,82.632,82.632,201400000.0
2005-04-25 08:32:00,82.633,82.678,82.632,82.638,193900000.0
2005-04-25 08:33:00,82.677,82.696,82.655,82.67,299800000.0
2005-04-25 08:34:00,82.654,82.691,82.642,82.679,200399994.0
2005-04-25 08:35:00,82.663,82.693,82.659,82.689,181900001.0
2005-04-25 08:36:00,82.694,82.704,82.674,82.697,228900002.0
2005-04-25 08:37:00,82.709,82.709,82.668,82.678,210200001.0
2005-04-25 08:38:00,82.697,82.7,82.668,82.68,255900002.0
2005-04-25 08:39:00,82.678,82.701,82.66,82.683,327900002.0
2005-04-25 08:40:00,82.665,82.692,82.66,82.692,227099999.0
2005-04-25 08:41:00,82.686,82.688,82.646,82.646,122200001.0
2005-04-25 08:42:00,82.683,82.686,82.661,82.679,125700001.0
2005-04-25 08:43:00,82.659,82.685,82.645,82.663,130199999.0
2005-04-25 08:44:00,82.643,82.68,82.643,82.665,257400000.0
2005-04-25 08:45:00,82.644,82.661,82.629,82.633,260099998.0
2005-04-25 08:46:00,82.625,82.655,82.62,82.64,120699998.0
2005-04-25 08:47:00,82.633,82.647,82.618,82.627,315699995.0
2005-04-25 08:48:00,82.648,82.663,82.634,82.649,194600000.0
2005-04-25 08:49:00,82.648,82.679,82.628,82.661,184500000.0
2005-04-25 08:50:00,82.663,82.679,82.631,82.631,184799999.0
2005-04-25 08:51:00,82.618,82.665,82.618,82.646,294000004.0
2005-04-25 08:52:00,82.636,82.658,82.615,82.622,146200000.0
2005-04-25 08:53:00,82.626,82.647,82.608,82.647,213099996.0
2005-04-25 08:54:00,82.626,82.632,82.593,82.632,170500003.0
2005-04-25 08:55:00,82.622,82.645,82.611,82.622,246099998.0
2005-04-25 08:56:00,82.634,82.661,82.623,82.632,114400000.0
2005-04-25 08:57:00,82.623,82.645,82.613,82.613,219900000.0
2005-04-25 08:58:00,82.605,82.652,82.605,82.637,124000001.0
2005-04-25 08:59:00,82.634,82.643,82.62,82.625,158400001.0
2005-04-25 09:00:00,82.639,82.649,82.616,82.616,123699999.0
2005-04-25 09:01:00,82.612,82.631,82.59,82.607,167899999.0
2005-04-25 09:02:00,82.606,82.635,82.601,82.617,153300001.0
2005-04-25 09:03:00,82.635,82.652,82.617,82.624,306000005.0
2005-04-25 09:04:00,82.647,82.656,82.598,82.598,282200002.0
2005-04-25 09:05:00,82.634,82.652,82.614,82.629,138900000.0
2005-04-25 09:06:00,82.615,82.639,82.59,82.622,98200000.0
2005-04-25 09:07:00,82.618,82.625,82.587,82.589,202599998.0
2005-04-25 09:08:00,82.583,82.612,82.583,82.586,144899999.0
2005-04-25 09:09:00,82.602,82.634,82.588,82.612,186099999.0
2005-04-25 09:10:00,82.595,82.626,82.588,82.588,303999998.0
2005-04-25 09:11:00,82.605,82.62,82.587,82.591,115600000.0
2005-04-25 09:12:00,82.61,82.64,82.604,82.614,186599999.0
2005-04-25 09:13:00,82.622,82.662,82.622,82.641,228499999.0
2005-04-25 09:14:00,82.64,82.675,82.636,82.645,126099997.0
2005-04-25 09:15:00,82.63,82.657,82.627,82.645,278499999.0
2005-04-25 09:16:00,82.621,82.673,82.621,82.659,122500002.0
2005-04-25 09:17:00,82.633,82.658,82.625,82.635,243400000.0
2005-04-25 09:18:00,82.635,82.646,82.608,82.621,225099997.0
2005-04-25 09:19:00,82.644,82.663,82.617,82.626,178600000.0
2005-04-25 09:20:00,82.615,82.645,82.597,82.622,148600000.0
2005-04-25 09:21:00,82.648,82.664,82.622,82.636,265499998.0
2005-04-25 09:22:00,82.652,82.652,82.604,82.61,169300000.0
2005-04-25 09:23:00,82.623,82.659,82.618,82.657,134100000.0
2005-04-25 09:24:00,82.607,82.64,82.601,82.616,200100001.0
2005-04-25 09:25:00,82.637,82.662,82.6,82.608,159000001.0
2005-04-25 09:26:00,82.596,82.624,82.588,82.603,224200001.0
2005-04-25 09:27:00,82.59,82.594,82.554,82.554,132799998.0
2005-04-25 09:28:00,82.596,82.621,82.571,82.604,181200001.0
2005-04-25 09:29:00,82.598,82.614,82.575,82.582,142499998.0
2005-04-25 09:30:00,82.586,82.595,82.558,82.558,175999999.0
2005-04-25 09:31:00,82.585,82.596,82.553,82.556,169199999.0
2005-04-25 09:32:00,82.547,82.569,82.533,82.565,162599999.0
2005-04-25 09:33:00,82.552,82.558,82.486,82.487,158899998.0
2005-04-25 09:34:00,82.488,82.527,82.488,82.521,292399999.0
2005-04-25 09:35:00,82.519,82.551,82.509,82.534,97600000.0
2005-04-25 09:36:00,82.557,82.557,82.499,82.499,204100002.0
2005-04-25 09:37:00,82.503,82.535,82.497,82.513,189799998.0
2005-04-25 09:38:00,82.514,82.543,82.508,82.524,131000000.0
2005-04-25 09:39:00,82.525,82.544,82.508,82.544,211899999.0
2005-04-25 09:40:00,82.515,82.569,82.515,82.563,173199999.0
2005-04-25 09:41:00,82.56,82.579,82.526,82.551,155699997.0
2005-04-25 09:42:00,82.568,82.574,82.532,82.544,202999998.0
2005-04-25 09:43:00,82.534,82.548,82.511,82.534,269999998.0
2005-04-25 09:44:00,82.508,82.557,82.502,82.539,160199999.0
2005-04-25 09:45:00,82.527,82.552,82.517,82.532,190999999.0
2005-04-25 09:46:00,82.552,82.561,82.514,82.527,308299998.0
2005-04-25 09:47:00,82.55,82.573,82.531,82.531,178600003.0
2005-04-25 09:48:00,82.563,82.573,82.548,82.548,159100002.0
2005-04-25 09:49:00,82.575,82.599,82.546,82.576,233000000.0
2005-04-25 09:50:00,82.556,82.588,82.539,82.544,309400002.0
2005-04-25 09:51:00,82.532,82.532,82.487,82.493,215199998.0
2005-04-25 09:52:00,82.483,82.527,82.481,82.499,142200001.0
2005-04-25 09:53:00,82.486,82.502,82.472,82.499,247099998.0
2005-04-25 09:54:00,82.483,82.523,82.468,82.492,276100002.0
2005-04-25 09:55:00,82.479,82.505,82.446,82.466,194400001.0
2005-04-25 09:56:00,82.471,82.493,82.447,82.47,243699997.0
2005-04-25 09:57:00,82.475,82.523,82.475,82.523,143800000.0
2005-04-25 09:58:00,82.471,82.52,82.471,82.505,204499994.0
2005-04-25 09:59:00,82.473,82.495,82.455,82.459,150000000.0
2005-04-25 10:00:00,82.453,82.494,82.453,82.489,192899998.0
2005-04-25 10:01:00,82.501,82.517,82.48,82.486,207699998.0
2005-04-25 10:02:00,82.478,82.518,82.476,82.515,211899999.0
2005-04-25 10:03:00,82.509,82.523,82.493,82.499,328100002.0
2005-04-25 10:04:00,82.524,82.535,82.495,82.504,147200002.0
2005-04-25 10:05:00,82.52,82.539,82.504,82.52,104800000.0
2005-04-25 10:06:00,82.5,82.532,82.49,82.511,220100000.0
2005-04-25 10:07:00,82.498,82.512,82.481,82.491,284600000.0
2005-04-25 10:08:00,82.483,82.512,82.476,82.489,241899998.0
2005-04-25 10:09:00,82.508,82.542,82.508,82.522,174999995.0
2005-04-25 10:10:00,82.515,82.555,82.515,82.545,156900000.0
2005-04-25 10:11:00,82.54,82.544,82.515,82.528,201000004.0
2005-04-25 10:12:00,82.517,82.537,82.506,82.506,249299998.0
2005-04-25 10:13:00,82.482,82.515,82.474,82.492,116299999.0
2005-04-25 10:14:00,82.492,82.499,82.464,82.466,164100001.0
2005-04-25 10:15:00,82.485,82.485,82.464,82.48,121299999.0
2005-04-25 10:16:00,82.462,82.502,82.458,82.492,213799995.0
2005-04-25 10:17:00,82.502,82.526,82.48,82.498,115800000.0
2005-04-25 10:18:00,82.527,82.536,82.509,82.519,173100000.0
2005-04-25 10:19:00,82.502,82.548,82.502,82.538,167500000.0
2005-04-25 10:20:00,82.537,82.541,82.507,82.511,226500004.0
2005-04-25 10:21:00,82.516,82.553,82.515,82.544,121800001.0
2005-04-25 10:22:00,82.523,82.561,82.521,82.546,301899999.0
2005-04-25 10:23:00,82.548,82.548,82.5,82.5,235999999.0
2005-04-25 10:24:00,82.522,82.546,82.509,82.529,196100001.0
2005-04-25 10:25:00,82.528,82.602,82.518,82.592,192900002.0
2005-04-25 10:26:00,82.583,82.598,82.556,82.556,201000003.0
2005-04-25 10:27:00,82.581,82.604,82.563,82.572,217899999.0
2005-04-25 10:28:00,82.603,82.613,82.565,82.587,271500001.0
2005-04-25 10:29:00,82.598,82.643,82.569,82.617,186399999.0
2005-04-25 10:30:00,82.642,82.655,82.617,82.617,197600000.0
2005-04-25 10:31:00,82.62,82.633,82.593,82.61,293800004.0
2005-04-25 10:32:00,82.597,82.627,82.585,82.592,179400001.0
2005-04-25 10:33:00,82.577,82.6,82.548,82.571,130099998.0
2005-04-25 10:34:00,82.592,82.616,82.569,82.569,136900000.0
2005-04-25 10:35:00,82.576,82.597,82.547,82.575,231000003.0
2005-04-25 10:36:00,82.573,82.584,82.535,82.535,153600000.0
2005-04-25 10:37:00,82.552,82.557,82.519,82.552,230399997.0
2005-04-25 10:38:00,82.542,82.563,82.503,82.51,110400001.0
2005-04-25 10:39:00,82.508,82.534,82.494,82.494,167900004.0
2005-04-25 10:40:00,82.494,82.519,82.491,82.509,220100000.0
2005-04-25 10:41:00,82.522,82.555,82.488,82.499,254800000.0
2005-04-25 10:42:00,82.498,82.523,82.485,82.49,326899998.0
2005-04-25 10:43:00,82.475,82.523,82.475,82.496,289999999.0
2005-04-25 10:44:00,82.469,82.509,82.462,82.477,271800000.0
2005-04-25 10:45:00,82.488,82.53,82.48,82.5,201699999.0
2005-04-25 10:46:00,82.503,82.526,82.476,82.484,169200000.0
2005-04-25 10:47:00,82.472,82.498,82.469,82.491,157900000.0
2005-04-25 10:48:00,82.505,82.554,82.484,82.522,169799999.0
2005-04-25 10:49:00,82.53,82.56,82.524,82.56,250399999.0
2005-04-25 10:50:00,82.571,82.607,82.548,82.562,126700001.0
2005-04-25 10:51:00,82.556,82.598,82.551,82.561,250500002.0
2005-04-25 10:52:00,82.553,82.603,82.548,82.575,207600000.0
2005-04-25 10:53:00,82.593,82.625,82.592,82.613,149900004.0
2005-04-25 10:54:00,82.589,82.632,82.589,82.632,130099998.0
2005-04-25 10:55:00,82.616,82.631,82.597,82.618,292700001.0
2005-04-25 10:56:00,82.6,82.622,82.58,82.587,175400001.0
2005-04-25 10:57:00,82.56,82.614,82.56,82.58,205500003.0
2005-04-25 10:58:00,82.552,82.589,82.551,82.576,223799997.0
2005-04-25 10:59:00,82.569,82.6,82.549,82.579,180200001.0
2005-04-25 11:00:00,82.52,82.593,82.477,82.582,203800001.0
2005-04-25 11:01:00,82.615,82.615,82.566,82.585,258299996.0
2005-04-25 11:02:00,82.586,82.631,82.582,82.631,202199998.0
2005-04-25 11:03:00,82.627,82.639,82.585,82.592,224900002.0
2005-04-25 11:04:00,82.597,82.618,82.587,82.6,149999998.0
2005-04-25 11:05:00,82.609,82.627,82.588,82.598,202399997.0
2005-04-25 11:06:00,82.583,82.614,82.565,82.603,325500000.0
2005-04-25 11:07:00,82.588,82.618,82.573,82.578,330599999.0
2005-04-25 11:08:00,82.569,82.618,82.565,82.604,166600000.0
2005-04-25 11:09:00,82.601,82.626,82.592,82.626,102000000.0
2005-04-25 11:10:00,82.614,82.641,82.609,82.61,172000002.0
2005-04-25 11:11:00,82.632,82.64,82.609,82.609,289599997.0
2005-04-25 11:12:00,82.625,82.663,82.625,82.663,171200000.0
2005-04-25 11:13:00,82.643,82.657,82.621,82.641,171199998.0
2005-04-25 11:14:00,82.634,82.642,82.61,82.622,199199996.0
2005-04-25 11:15:00,82.635,82.646,82.606,82.606,252700000.0
2005-04-25 11:16:00,82.625,82.638,82.609,82.614,120100000.0
2005-04-25 11:17:00,82.607,82.624,82.592,82.612,166700002.0
2005-04-25 11:18:00,82.602,82.628,82.574,82.599,202100000.0
2005-04-25 11:19:00,82.594,82.637,82.594,82.622,264899997.0
2005-04-25 11:20:00,82.619,82.648,82.619,82.643,307899998.0
2005-04-25 11:21:00,82.623,82.645,82.614,82.634,232900002.0
2005-04-25 11:22:00,82.611,82.653,82.611,82.65,296999996.0
2005-04-25 11:23:00,82.635,82.646,82.609,82.627,203099997.0
2005-04-25 11:24:00,82.64,82.64,82.583,82.583,158199998.0
2005-04-25 11:25:00,82.571,82.61,82.555,82.589,168299998.0
2005-04-25 11:26:00,82.613,82.63,82.588,82.603,164099997.0
2005-04-25 11:27:00,82.601,82.644,82.594,82.61,181500002.0
2005-04-25 11:28:00,82.59,82.615,82.562,82.564,139299998.0
2005-04-25 11:29:00,82.595,82.608,82.569,82.574,175400001.0
2005-04-25 11:30:00,82.578,82.607,82.572,82.605,205099998.0
2005-04-25 11:31:00,82.597,82.605,82.572,82.574,170799999.0
2005-04-25 11:32:00,82.547,82.609,82.547,82.582,202599999.0
2005-04-25 11:33:00,82.558,82.592,82.544,82.558,127899998.0
2005-04-25 11:34:00,82.545,82.567,82.532,82.561,153200002.0
2005-04-25 11:35:00,82.556,82.573,82.528,82.536,206500002.0
2005-04-25 11:36:00,82.54,82.558,82.519,82.546,181899999.0
2005-04-25 11:37:00,82.502,82.52,82.486,82.5,285900003.0
2005-04-25 11:38:00,82.476,82.496,82.437,82.449,243199995.0
2005-04-25 11:39:00,82.459,82.485,82.446,82.462,198500004.0
2005-04-25 11:40:00,82.432,82.434,82.372,82.372,233999997.0
2005-04-25 11:41:00,82.385,82.44,82.374,82.396,221199999.0
2005-04-25 11:42:00,82.403,82.438,82.392,82.392,153000001.0
2005-04-25 11:43:00,82.383,82.415,82.381,82.405,112000000.0
2005-04-25 11:44:00,82.402,82.41,82.373,82.378,231600000.0
2005-04-25 11:45:00,82.412,82.417,82.376,82.393,229699998.0
2005-04-25 11:46:00,82.404,82.415,82.385,82.391,141100000.0
2005-04-25 11:47:00,82.395,82.423,82.37,82.37,231900002.0
2005-04-25 11:48:00,82.388,82.421,82.373,82.401,145400000.0
2005-04-25 11:49:00,82.41,82.439,82.402,82.405,296000003.0
2005-04-25 11:50:00,82.409,82.432,82.384,82.402,224399998.0
2005-04-25 11:51:00,82.412,82.436,82.387,82.398,249399998.0
2005-04-25 11:52:00,82.39,82.414,82.376,82.399,302999998.0
2005-04-25 11:53:00,82.391,82.404,82.366,82.373,180499998.0
2005-04-25 11:54:00,82.378,82.423,82.342,82.397,276799998.0
2005-04-25 11:55:00,82.39,82.407,82.369,82.369,160199998.0
2005-04-25 11:56:00,82.381,82.405,82.381,82.395,225800000.0
2005-04-25 11:57:00,82.375,82.402,82.368,82.396,158799999.0
2005-04-25 11:58:00,82.407,82.408,82.379,82.394,206499997.0
2005-04-25 11:59:00,82.407,82.426,82.387,82.402,234299996.0
2005-04-25 12:00:00,82.392,82.431,82.392,82.43,164500001.0
2005-04-25 12:01:00,82.442,82.453,82.402,82.407,103400000.0
2005-04-25 12:02:00,82.408,82.439,82.408,82.437,206000001.0
2005-04-25 12:03:00,82.449,82.459,82.396,82.397,119600000.0
2005-04-25 12:04:00,82.408,82.408,82.374,82.381,161400001.0
2005-04-25 12:05:00,82.399,82.416,82.389,82.393,148799999.0
2005-04-25 12:06:00,82.412,82.437,82.393,82.419,151400000.0
2005-04-25 12:07:00,82.438,82.457,82.4,82.44,209799997.0
2005-04-25 12:08:00,82.453,82.471,82.43,82.431,204799995.0
2005-04-25 12:09:00,82.419,82.446,82.407,82.436,135300002.0
2005-04-25 12:10:00,82.418,82.462,82.413,82.437,191500000.0
2005-04-25 12:11:00,82.435,82.441,82.401,82.405,179700002.0
2005-04-25 12:12:00,82.408,82.439,82.397,82.417,159300002.0
2005-04-25 12:13:00,82.396,82.448,82.396,82.428,209599999.0
2005-04-25 12:14:00,82.426,82.454,82.415,82.428,159199997.0
2005-04-25 12:15:00,82.445,82.464,82.429,82.442,222000004.0
2005-04-25 12:16:00,82.43,82.462,82.418,82.443,196600001.0
2005-04-25 12:17:00,82.434,82.481,82.428,82.476,134999999.0
2005-04-25 12:18:00,82.448,82.475,82.436,82.446,256800001.0
2005-04-25 12:19:00,82.416,82.461,82.415,82.461,171200000.0
2005-04-25 12:20:00,82.449,82.491,82.441,82.491,270499997.0
2005-04-25 12:21:00,82.471,82.479,82.437,82.437,150299998.0
2005-04-25 12:22:00,82.464,82.473,82.409,82.436,253399998.0
2005-04-25 12:23:00,82.471,82.483,82.453,82.466,135000000.0
2005-04-25 12:24:00,82.451,82.484,82.431,82.447,252000002.0
2005-04-25 12:25:00,82.454,82.478,82.429,82.442,285899995.0
2005-04-25 12:26:00,82.436,82.465,82.411,82.423,225499998.0
2005-04-25 12:27:00,82.424,82.455,82.402,82.432,185299998.0
2005-04-25 12:28:00,82.434,82.455,82.416,82.416,288800000.0
2005-04-25 12:29:00,82.439,82.445,82.408,82.415,173900001.0
2005-04-25 12:30:00,82.411,82.454,82.392,82.403,309799999.0
2005-04-25 12:31:00,82.439,82.445,82.411,82.431,132100000.0
2005-04-25 12:32:00,82.42,82.435,82.384,82.384,215800001.0
2005-04-25 12:33:00,82.408,82.42,82.383,82.384,214899997.0
2005-04-25 12:34:00,82.403,82.409,82.379,82.382,122000000.0
2005-04-25 12:35:00,82.406,82.421,82.395,82.413,173900001.0
2005-04-25 12:36:00,82.384,82.425,82.378,82.425,136599999.0
2005-04-25 12:37:00,82.413,82.422,82.386,82.396,161100000.0
2005-04-25 12:38:00,82.401,82.424,82.383,82.385,243099995.0
2005-04-25 12:39:00,82.386,82.403,82.375,82.403,200299999.0
2005-04-25 12:40:00,82.418,82.418,82.389,82.406,182900000.0
2005-04-25 12:41:00,82.415,82.456,82.4,82.434,129900001.0
2005-04-25 12:42:00,82.431,82.475,82.425,82.467,155899997.0
2005-04-25 12:43:00,82.44,82.472,82.428,82.443,371099998.0
2005-04-25 12:44:00,82.446,82.461,82.426,82.449,199400001.0
2005-04-25 12:45:00,82.448,82.471,82.441,82.471,135099999.0
2005-04-25 12:46:00,82.422,82.461,82.42,82.431,199900000.0
2005-04-25 12:47:00,82.417,82.448,82.384,82.424,227500001.0
2005-04-25 12:48:00,82.418,82.432,82.394,82.398,173299999.0
2005-04-25 12:49:00,82.418,82.425,82.387,82.389,247900000.0
2005-04-25 12:50:00,82.369,82.407,82.369,82.395,157600000.0
2005-04-25 12:51:00,82.38,82.401,82.365,82.373,309100001.0
2005-04-25 12:52:00,82.381,82.381,82.336,82.34,169899999.0
2005-04-25 12:53:00,82.326,82.382,82.326,82.367,187300003.0
2005-04-25 12:54:00,82.356,82.408,82.355,82.372,191599999.0
2005-04-25 12:55:00,82.422,82.435,82.37,82.379,198199996.0
2005-04-25 12:56:00,82.362,82.379,82.351,82.372,198300000.0
2005-04-25 12:57:00,82.347,82.385,82.345,82.362,224800001.0
2005-04-25 12:58:00,82.353,82.381,82.347,82.376,160899998.0
2005-04-25 12:59:00,82.379,82.399,82.361,82.384,197900003.0
2005-04-25 13:00:00,82.399,82.403,82.356,82.361,304300003.0
2005-04-25 13:01:00,82.372,82.41,82.366,82.377,126499998.0
2005-04-25 13:02:00,82.365,82.4,82.339,82.365,177299999.0
2005-04-25 13:03:00,82.371,82.398,82.354,82.377,380599998.0
2005-04-25 13:04:00,82.377,82.405,82.368,82.369,91000000.0
2005-04-25 13:05:00,82.345,82.376,82.332,82.35,185800000.0
2005-04-25 13:06:00,82.338,82.387,82.329,82.372,275900001.0
2005-04-25 13:07:00,82.356,82.372,82.337,82.365,170700000.0
2005-04-25 13:08:00,82.364,82.383,82.336,82.382,196099997.0
2005-04-25 13:09:00,82.381,82.417,82.369,82.382,280299998.0
2005-04-25 13:10:00,82.398,82.42,82.375,82.411,216399998.0
2005-04-25 13:11:00,82.415,82.433,82.397,82.417,150800001.0
2005-04-25 13:12:00,82.414,82.428,82.383,82.383,203100002.0
2005-04-25 13:13:00,82.393,82.428,82.373,82.407,130999999.0
2005-04-25 13:14:00,82.41,82.421,82.381,82.383,251099999.0
2005-04-25 13:15:00,82.389,82.418,82.362,82.395,252200002.0
2005-04-25 13:16:00,82.399,82.442,82.379,82.421,117500000.0
2005-04-25 13:17:00,82.432,82.439,82.399,82.408,250199998.0
2005-04-25 13:18:00,82.417,82.427,82.391,82.399,144900001.0
2005-04-25 13:19:00,82.403,82.439,82.403,82.428,154599999.0
2005-04-25 13:20:00,82.427,82.455,82.427,82.437,206900000.0
2005-04-25 13:21:00,82.418,82.449,82.405,82.417,234299993.0
2005-04-25 13:22:00,82.401,82.427,82.382,82.422,259999996.0
2005-04-25 13:23:00,82.402,82.46,82.402,82.455,66300000.0
2005-04-25 13:24:00,82.426,82.447,82.412,82.428,240199996.0
2005-04-25 13:25:00,82.412,82.454,82.412,82.454,216600004.0
2005-04-25 13:26:00,82.417,82.472,82.411,82.472,177900000.0
2005-04-25 13:27:00,82.474,82.474,82.43,82.43,327700004.0
2005-04-25 13:28:00,82.453,82.475,82.438,82.475,178200001.0
2005-04-25 13:29:00,82.43,82.498,82.43,82.488,216100000.0
2005-04-25 13:30:00,82.455,82.492,82.439,82.492,255600001.0
2005-04-25 13:31:00,82.443,82.476,82.436,82.465,227600000.0
2005-04-25 13:32:00,82.455,82.49,82.451,82.465,201399997.0
2005-04-25 13:33:00,82.473,82.498,82.458,82.462,141499998.0
2005-04-25 13:34:00,82.453,82.507,82.444,82.479,143999999.0
2005-04-25 13:35:00,82.479,82.498,82.462,82.48,119899998.0
2005-04-25 13:36:00,82.462,82.484,82.435,82.452,290500003.0
2005-04-25 13:37:00,82.475,82.491,82.44,82.44,295400001.0
2005-04-25 13:38:00,82.448,82.483,82.442,82.479,249800000.0
2005-04-25 13:39:00,82.483,82.55,82.469,82.515,248999997.0
2005-04-25 13:40:00,82.508,82.553,82.494,82.542,225100003.0
2005-04-25 13:41:00,82.516,82.538,82.497,82.51,173400000.0
2005-04-25 13:42:00,82.51,82.539,82.495,82.498,214699998.0
2005-04-25 13:43:00,82.492,82.548,82.492,82.535,252299999.0
2005-04-25 13:44:00,82.513,82.541,82.495,82.514,232700000.0
2005-04-25 13:45:00,82.517,82.532,82.483,82.514,277200001.0
2005-04-25 13:46:00,82.524,82.561,82.51,82.53,272100004.0
2005-04-25 13:47:00,82.541,82.564,82.521,82.521,177999999.0
2005-04-25 13:48:00,82.541,82.545,82.508,82.514,285400000.0
2005-04-25 13:49:00,82.501,82.535,82.492,82.519,282199993.0
2005-04-25 13:50:00,82.52,82.54,82.49,82.5,157800000.0
2005-04-25 13:51:00,82.54,82.551,82.51,82.52,207700001.0
2005-04-25 13:52:00,82.514,82.572,82.514,82.563,259899998.0
2005-04-25 13:53:00,82.542,82.555,82.525,82.553,125300000.0
2005-04-25 13:54:00,82.498,82.516,82.498,82.507,40000001.0
2005-04-25 13:55:00,82.548,82.549,82.515,82.522,301699995.0
2005-04-25 13:56:00,82.513,82.546,82.502,82.522,209100002.0
2005-04-25 13:57:00,82.533,82.551,82.502,82.52,134300000.0
2005-04-25 13:58:00,82.508,82.548,82.484,82.525,179899999.0
2005-04-25 13:59:00,82.548,82.576,82.529,82.552,137500002.0
2005-04-25 14:00:00,82.584,82.586,82.547,82.553,200999999.0
2005-04-25 14:01:00,82.516,82.556,82.513,82.553,146300002.0
2005-04-25 14:02:00,82.528,82.567,82.528,82.553,179599997.0
2005-04-25 14:03:00,82.556,82.575,82.534,82.554,239400002.0
2005-04-25 14:04:00,82.578,82.593,82.56,82.577,181699998.0
2005-04-25 14:05:00,82.565,82.585,82.543,82.555,186199996.0
2005-04-25 14:06:00,82.572,82.58,82.511,82.511,238099997.0
2005-04-25 14:07:00,82.525,82.55,82.512,82.528,323899996.0
2005-04-25 14:08:00,82.523,82.528,82.493,82.493,129599998.0
2005-04-25 14:09:00,82.48,82.52,82.477,82.485,211900004.0
2005-04-25 14:10:00,82.463,82.509,82.463,82.492,131099998.0
2005-04-25 14:11:00,82.484,82.536,82.479,82.512,249600001.0
2005-04-25 14:12:00,82.498,82.507,82.478,82.487,161499999.0
2005-04-25 14:13:00,82.473,82.507,82.473,82.5,192600001.0
2005-04-25 14:14:00,82.465,82.502,82.464,82.488,179400000.0
2005-04-25 14:15:00,82.489,82.525,82.474,82.51,255999998.0
2005-04-25 14:16:00,82.507,82.526,82.489,82.495,245999998.0
2005-04-25 14:17:00,82.5,82.517,82.479,82.486,217899999.0
2005-04-25 14:18:00,82.462,82.501,82.462,82.493,89599998.0
2005-04-25 14:19:00,82.472,82.51,82.462,82.497,246700000.0
2005-04-25 14:20:00,82.486,82.541,82.483,82.53,136299999.0
2005-04-25 14:21:00,82.525,82.551,82.51,82.547,214399997.0
2005-04-25 14:22:00,82.524,82.535,82.504,82.511,204899996.0
2005-04-25 14:23:00,82.514,82.542,82.508,82.522,148899999.0
2005-04-25 14:24:00,82.501,82.53,82.488,82.494,286100000.0
2005-04-25 14:25:00,82.516,82.538,82.492,82.508,248300002.0
2005-04-25 14:26:00,82.499,82.53,82.494,82.524,220300000.0
2005-04-25 14:27:00,82.494,82.549,82.494,82.528,208800002.0
2005-04-25 14:28:00,82.53,82.548,82.513,82.529,160100002.0
2005-04-25 14:29:00,82.54,82.559,82.522,82.522,201199999.0
2005-04-25 14:30:00,82.527,82.558,82.485,82.496,266299995.0
2005-04-25 14:31:00,82.516,82.526,82.485,82.485,181099997.0
2005-04-25 14:32:00,82.488,82.515,82.474,82.479,97999999.0
2005-04-25 14:33:00,82.458,82.472,82.431,82.444,177899999.0
2005-04-25 14:34:00,82.452,82.452,82.389,82.389,125600000.0
2005-04-25 14:35:00,82.381,82.424,82.362,82.389,199299996.0
2005-04-25 14:36:00,82.403,82.408,82.371,82.371,62300000.0
2005-04-25 14:37:00,82.357,82.398,82.355,82.375,198899997.0
2005-04-25 14:38:00,82.347,82.395,82.34,82.395,175599998.0
2005-04-25 14:39:00,82.388,82.412,82.377,82.396,149799998.0
2005-04-25 14:40:00,82.375,82.42,82.374,82.396,218100001.0
2005-04-25 14:41:00,82.375,82.413,82.35,82.413,216799999.0
2005-04-25 14:42:00,82.395,82.432,82.379,82.408,134699998.0
2005-04-25 14:43:00,82.442,82.442,82.388,82.395,142000000.0
2005-04-25 14:44:00,82.401,82.418,82.379,82.409,183399996.0
2005-04-25 14:45:00,82.395,82.433,82.39,82.4,132200000.0
2005-04-25 14:46:00,82.392,82.42,82.384,82.397,193700001.0
2005-04-25 14:47:00,82.37,82.407,82.365,82.38,191099999.0
2005-04-25 14:48:00,82.381,82.419,82.369,82.405,215699999.0
2005-04-25 14:49:00,82.395,82.424,82.389,82.398,253000001.0
2005-04-25 14:50:00,82.409,82.445,82.404,82.433,232599996.0
2005-04-25 14:51:00,82.44,82.446,82.394,82.394,245299997.0
2005-04-25 14:52:00,82.412,82.429,82.398,82.412,125499999.0
2005-04-25 14:53:00,82.416,82.446,82.406,82.421,190800002.0
2005-04-25 14:54:00,82.394,82.424,82.389,82.415,204400000.0
2005-04-25 14:55:00,82.415,82.43,82.4,82.407,200799995.0
2005-04-25 14:56:00,82.4,82.445,82.4,82.415,142699999.0
2005-04-25 14:57:00,82.396,82.433,82.385,82.423,280699993.0
2005-04-25 14:58:00,82.406,82.442,82.403,82.435,198200001.0
2005-04-25 14:59:00,82.462,82.473,82.431,82.441,187699999.0
2005-04-25 15:00:00,82.405,82.446,82.395,82.41,122299998.0
2005-04-25 15:01:00,82.408,82.438,82.395,82.412,307100002.0
2005-04-25 15:02:00,82.445,82.456,82.414,82.44,109900001.0
2005-04-25 15:03:00,82.436,82.449,82.418,82.423,204999994.0
2005-04-25 15:04:00,82.417,82.449,82.401,82.415,286700003.0
2005-04-25 15:05:00,82.426,82.465,82.413,82.45,265499998.0
2005-04-25 15:06:00,82.454,82.482,82.446,82.446,223999995.0
2005-04-25 15:07:00,82.443,82.469,82.41,82.434,233099997.0
2005-04-25 15:08:00,82.44,82.473,82.429,82.434,226600003.0
2005-04-25 15:09:00,82.425,82.46,82.417,82.431,320399995.0
2005-04-25 15:10:00,82.416,82.447,82.413,82.431,216599997.0
2005-04-25 15:11:00,82.453,82.467,82.425,82.448,217500002.0
2005-04-25 15:12:00,82.433,82.459,82.426,82.443,221800000.0
2005-04-25 15:13:00,82.438,82.472,82.423,82.445,154299997.0
2005-04-25 15:14:00,82.457,82.462,82.43,82.435,151300000.0
2005-04-25 15:15:00,82.424,82.455,82.421,82.447,211500000.0
2005-04-25 15:16:00,82.436,82.475,82.436,82.475,140899997.0
2005-04-25 15:17:00,82.411,82.458,82.411,82.442,234499995.0
2005-04-25 15:18:00,82.423,82.446,82.411,82.432,197900000.0
2005-04-25 15:19:00,82.421,82.453,82.41,82.441,228099999.0
2005-04-25 15:20:00,82.43,82.446,82.417,82.428,200600002.0
2005-04-25 15:21:00,82.412,82.446,82.404,82.442,252400004.0
2005-04-25 15:22:00,82.421,82.451,82.402,82.427,185699999.0
2005-04-25 15:23:00,82.411,82.445,82.411,82.445,146800000.0
2005-04-25 15:24:00,82.433,82.44,82.403,82.413,184000000.0
2005-04-25 15:25:00,82.415,82.448,82.415,82.447,173199999.0
2005-04-25 15:26:00,82.42,82.448,82.407,82.435,298300003.0
2005-04-25 15:27:00,82.431,82.462,82.42,82.437,162599999.0
2005-04-25 15:28:00,82.404,82.445,82.404,82.427,134599999.0
2005-04-25 15:29:00,82.433,82.447,82.386,82.407,234999996.0
2005-04-25 15:30:00,82.411,82.423,82.39,82.4,138499999.0
2005-04-25 15:31:00,82.419,82.426,82.389,82.397,99700000.0
2005-04-25 15:32:00,82.377,82.418,82.353,82.401,192699998.0
2005-04-25 15:33:00,82.412,82.429,82.386,82.427,213499999.0
2005-04-25 15:34:00,82.396,82.426,82.392,82.414,265000001.0
2005-04-25 15:35:00,82.417,82.421,82.392,82.41,294000000.0
2005-04-25 15:36:00,82.415,82.426,82.38,82.399,216200001.0
2005-04-25 15:37:00,82.398,82.413,82.379,82.398,177699998.0
2005-04-25 15:38:00,82.397,82.402,82.361,82.362,198599994.0
2005-04-25 15:39:00,82.37,82.375,82.35,82.355,188599998.0
2005-04-25 15:40:00,82.324,82.356,82.292,82.328,240100001.0
2005-04-25 15:41:00,82.322,82.347,82.302,82.32,198600001.0
2005-04-25 15:42:00,82.337,82.344,82.303,82.324,185899997.0
2005-04-25 15:43:00,82.324,82.361,82.311,82.328,197099999.0
2005-04-25 15:44:00,82.326,82.353,82.32,82.349,199900002.0
2005-04-25 15:45:00,82.357,82.362,82.311,82.311,314400004.0
2005-04-25 15:46:00,82.315,82.344,82.279,82.295,285400003.0
2005-04-25 15:47:00,82.281,82.341,82.281,82.339,217299997.0
2005-04-25 15:48:00,82.299,82.329,82.288,82.308,256199997.0
2005-04-25 15:49:00,82.305,82.343,82.293,82.302,246900000.0
2005-04-25 15:50:00,82.291,82.324,82.285,82.307,204899999.0
2005-04-25 15:51:00,82.301,82.326,82.285,82.32,217200000.0
2005-04-25 15:52:00,82.322,82.343,82.304,82.315,238600001.0
2005-04-25 15:53:00,82.358,82.377,82.337,82.352,243699996.0
2005-04-25 15:54:00,82.333,82.408,82.333,82.403,157600001.0
2005-04-25 15:55:00,82.405,82.41,82.374,82.374,200700000.0
2005-04-25 15:56:00,82.379,82.401,82.36,82.385,174299995.0
2005-04-25 15:57:00,82.407,82.417,82.367,82.394,211900000.0
2005-04-25 15:58:00,82.403,82.44,82.394,82.406,263700002.0
2005-04-25 15:59:00,82.382,82.421,82.373,82.38,130500003.0
2005-04-25 16:00:00,82.384,82.399,82.329,82.333,375800000.0
2005-04-25 16:01:00,82.362,82.39,82.353,82.365,159599999.0
2005-04-25 16:02:00,82.395,82.399,82.321,82.327,303799997.0
2005-04-25 16:03:00,82.295,82.344,82.291,82.31,228000004.0
2005-04-25 16:04:00,82.303,82.327,82.286,82.29,184400001.0
2005-04-25 16:05:00,82.291,82.325,82.285,82.32,256699997.0
2005-04-25 16:06:00,82.297,82.32,82.293,82.314,163799995.0
2005-04-25 16:07:00,82.314,82.326,82.289,82.292,185800001.0
2005-04-25 16:08:00,82.271,82.31,82.268,82.28,215699997.0
2005-04-25 16:09:00,82.263,82.297,82.252,82.264,274900001.0
2005-04-25 16:10:00,82.259,82.279,82.222,82.222,274700002.0
2005-04-25 16:11:00,82.211,82.241,82.205,82.21,204199997.0
2005-04-25 16:12:00,82.224,82.298,82.224,82.252,276900002.0
2005-04-25 16:13:00,82.266,82.271,82.245,82.268,177300000.0
2005-04-25 16:14:00,82.251,82.261,82.223,82.241,110800001.0
2005-04-25 16:15:00,82.263,82.301,82.262,82.282,294299998.0
2005-04-25 16:16:00,82.253,82.283,82.251,82.268,153400000.0
2005-04-25 16:17:00,82.275,82.3,82.269,82.287,298300002.0
2005-04-25 16:18:00,82.258,82.269,82.229,82.246,153600002.0
2005-04-25 16:19:00,82.226,82.265,82.224,82.233,148299999.0
2005-04-25 16:20:00,82.258,82.277,82.242,82.256,219799999.0
2005-04-25 16:21:00,82.277,82.292,82.257,82.263,243200000.0
2005-04-25 16:22:00,82.257,82.29,82.256,82.281,225300001.0
2005-04-25 16:23:00,82.286,82.317,82.28,82.304,254700000.0
2005-04-25 16:24:00,82.289,82.314,82.279,82.301,178400000.0
2005-04-25 16:25:00,82.273,82.318,82.262,82.294,120600000.0
2005-04-25 16:26:00,82.279,82.31,82.254,82.291,202700000.0
2005-04-25 16:27:00,82.311,82.311,82.27,82.274,222600002.0
2005-04-25 16:28:00,82.27,82.284,82.236,82.269,200799996.0
2005-04-25 16:29:00,82.268,82.286,82.251,82.256,139599999.0
2005-04-25 16:30:00,82.262,82.311,82.248,82.284,285000001.0
2005-04-25 16:31:00,82.273,82.288,82.258,82.271,148699999.0
2005-04-25 16:32:00,82.325,82.325,82.241,82.249,202799999.0
2005-04-25 16:33:00,82.249,82.279,82.249,82.278,158600000.0
2005-04-25 16:34:00,82.268,82.303,82.257,82.287,194100000.0
2005-04-25 16:35:00,82.299,82.303,82.269,82.282,203999996.0
2005-04-25 16:36:00,82.25,82.317,82.244,82.264,203100006.0
2005-04-25 16:37:00,82.262,82.264,82.234,82.24,263399999.0
2005-04-25 16:38:00,82.272,82.284,82.239,82.257,112500001.0
2005-04-25 16:39:00,82.285,82.286,82.248,82.249,256899997.0
2005-04-25 16:40:00,82.257,82.289,82.245,82.277,230700000.0
2005-04-25 16:41:00,82.259,82.307,82.259,82.294,180999998.0
2005-04-25 16:42:00,82.258,82.279,82.233,82.234,254599999.0
2005-04-25 16:43:00,82.218,82.269,82.216,82.268,154700003.0
2005-04-25 16:44:00,82.242,82.265,82.227,82.241,277500001.0
2005-04-25 16:45:00,82.233,82.262,82.226,82.247,208999997.0
2005-04-25 16:46:00,82.252,82.263,82.231,82.239,147600000.0
2005-04-25 16:47:00,82.263,82.299,82.241,82.272,218700001.0
2005-04-25 16:48:00,82.263,82.295,82.257,82.273,198199997.0
2005-04-25 16:49:00,82.282,82.293,82.26,82.287,292899996.0
2005-04-25 16:50:00,82.276,82.311,82.273,82.294,164400001.0
2005-04-25 16:51:00,82.301,82.35,82.296,82.324,240799998.0
2005-04-25 16:52:00,82.295,82.351,82.287,82.293,248899996.0
2005-04-25 16:53:00,82.276,82.305,82.273,82.285,203099996.0
2005-04-25 16:54:00,82.258,82.286,82.234,82.25,302900003.0
2005-04-25 16:55:00,82.232,82.258,82.218,82.233,126100000.0
2005-04-25 16:56:00,82.215,82.277,82.199,82.224,161500002.0
2005-04-25 16:57:00,82.205,82.233,82.193,82.233,282400002.0
2005-04-25 16:58:00,82.202,82.247,82.2,82.237,173100000.0
2005-04-25 16:59:00,82.212,82.245,82.203,82.213,186899999.0
2005-04-25 17:00:00,82.218,82.227,82.19,82.19,100900000.0
2005-04-25 17:01:00,82.183,82.212,82.171,82.189,178499998.0
2005-04-25 17:02:00,82.192,82.205,82.176,82.177,182600000.0
2005-04-25 17:03:00,82.199,82.225,82.185,82.217,222899999.0
2005-04-25 17:04:00,82.223,82.237,82.196,82.202,238400000.0
2005-04-25 17:05:00,82.2,82.261,82.2,82.258,237400000.0
2005-04-25 17:06:00,82.235,82.277,82.235,82.253,282800001.0
2005-04-25 17:07:00,82.283,82.32,82.277,82.317,145900000.0
2005-04-25 17:08:00,82.312,82.37,82.311,82.332,208599997.0
2005-04-25 17:09:00,82.32,82.331,82.292,82.292,151599997.0
2005-04-25 17:10:00,82.311,82.354,82.311,82.351,165299998.0
2005-04-25 17:11:00,82.341,82.367,82.332,82.352,209199999.0
2005-04-25 17:12:00,82.328,82.357,82.313,82.336,213899996.0
2005-04-25 17:13:00,82.309,82.333,82.3,82.306,181000003.0
2005-04-25 17:14:00,82.291,82.332,82.283,82.318,216600001.0
2005-04-25 17:15:00,82.29,82.298,82.265,82.28,217499997.0
2005-04-25 17:16:00,82.288,82.312,82.266,82.266,216299999.0
2005-04-25 17:17:00,82.31,82.31,82.258,82.258,136100000.0
2005-04-25 17:18:00,82.294,82.301,82.272,82.282,338099999.0
2005-04-25 17:19:00,82.268,82.312,82.268,82.305,154600000.0
2005-04-25 17:20:00,82.302,82.315,82.28,82.285,148500001.0
2005-04-25 17:21:00,82.296,82.313,82.266,82.305,299800004.0
2005-04-25 17:22:00,82.297,82.303,82.268,82.279,173200000.0
2005-04-25 17:23:00,82.311,82.322,82.274,82.297,180499998.0
2005-04-25 17:24:00,82.269,82.35,82.262,82.323,211100000.0
2005-04-25 17:25:00,82.333,82.362,82.316,82.325,233300000.0
2005-04-25 17:26:00,82.308,82.334,82.3,82.331,218900000.0
2005-04-25 17:27:00,82.311,82.339,82.301,82.324,275199999.0
2005-04-25 17:28:00,82.309,82.333,82.301,82.315,105499999.0
2005-04-25 17:29:00,82.332,82.334,82.289,82.306,248799999.0
2005-04-25 17:30:00,82.31,82.335,82.299,82.307,218699996.0
2005-04-25 17:31:00,82.313,82.338,82.297,82.315,157000002.0
2005-04-25 17:32:00,82.296,82.34,82.284,82.302,200300000.0
2005-04-25 17:33:00,82.278,82.312,82.262,82.288,279699997.0
2005-04-25 17:34:00,82.309,82.324,82.284,82.294,234900000.0
2005-04-25 17:35:00,82.291,82.31,82.276,82.296,170099997.0
2005-04-25 17:36:00,82.292,82.3,82.27,82.279,106400000.0
2005-04-25 17:37:00,82.273,82.293,82.256,82.268,117600000.0
2005-04-25 17:38:00,82.274,82.288,82.254,82.271,142100001.0
2005-04-25 17:39:00,82.275,82.309,82.265,82.309,116199999.0
2005-04-25 17:40:00,82.305,82.334,82.287,82.304,177300001.0
2005-04-25 17:41:00,82.297,82.311,82.252,82.277,274100000.0
2005-04-25 17:42:00,82.285,82.305,82.269,82.28,267200001.0
2005-04-25 17:43:00,82.292,82.313,82.269,82.307,141500000.0
2005-04-25 17:44:00,82.273,82.322,82.273,82.313,236299999.0
2005-04-25 17:45:00,82.287,82.345,82.275,82.313,229199999.0
2005-04-25 17:46:00,82.321,82.348,82.317,82.326,112800000.0
2005-04-25 17:47:00,82.343,82.348,82.294,82.316,130200000.0
2005-04-25 17:48:00,82.294,82.336,82.294,82.328,146100003.0
2005-04-25 17:49:00,82.332,82.337,82.291,82.291,135999998.0
2005-04-25 17:50:00,82.299,82.341,82.299,82.333,208999999.0
2005-04-25 17:51:00,82.33,82.336,82.298,82.315,259399999.0
2005-04-25 17:52:00,82.307,82.345,82.303,82.34,202399999.0
2005-04-25 17:53:00,82.321,82.338,82.292,82.292,298500001.0
2005-04-25 17:54:00,82.297,82.337,82.297,82.32,308999999.0
2005-04-25 17:55:00,82.312,82.343,82.3,82.327,145099998.0
2005-04-25 17:56:00,82.349,82.355,82.323,82.336,247300003.0
2005-04-25 17:57:00,82.322,82.354,82.319,82.344,190199998.0
2005-04-25 17:58:00,82.327,82.363,82.327,82.356,273400000.0
2005-04-25 17:59:00,82.344,82.383,82.344,82.38,255700000.0
2005-04-25 18:00:00,82.359,82.401,82.325,82.369,191400002.0
2005-04-25 18:01:00,82.387,82.405,82.353,82.377,1166199993.0
2005-04-25 18:02:00,82.391,82.407,82.366,82.385,1873899997.0
2005-04-25 18:03:00,82.382,82.417,82.371,82.38,2092900007.0
2005-04-25 18:04:00,82.377,82.401,82.354,82.357,1525300000.0
2005-04-25 18:05:00,82.367,82.397,82.353,82.39,2100199996.0
2005-04-25 18:06:00,82.393,82.407,82.367,82.382,1533899992.0
2005-04-25 18:07:00,82.43,82.44,82.39,82.4,2035499999.0
2005-04-25 18:08:00,82.379,82.389,82.336,82.354,2035499999.0
2005-04-25 18:09:00,82.378,82.403,82.358,82.368,1670999999.0
2005-04-25 18:10:00,82.367,82.39,82.334,82.344,1907699996.0
2005-04-25 18:11:00,82.344,82.376,82.335,82.365,1132100008.0
2005-04-25 18:12:00,82.337,82.377,82.324,82.337,1231800004.0
2005-04-25 18:13:00,82.315,82.364,82.313,82.345,1119600001.0
2005-04-25 18:14:00,82.33,82.372,82.329,82.372,1472999995.0
2005-04-25 18:15:00,82.37,82.41,82.36,82.39,710999994.0
2005-04-25 18:16:00,82.38,82.41,82.37,82.41,710999994.0
2005-04-25 18:17:00,82.342,82.361,82.325,82.327,710999994.0
2005-04-25 18:18:00,82.353,82.381,82.322,82.358,973599996.0
2005-04-25 18:19:00,82.336,82.374,82.333,82.35,1890399992.0
2005-04-25 18:20:00,82.354,82.392,82.339,82.355,1600299995.0
2005-04-25 18:21:00,82.377,82.381,82.333,82.335,1593000003.0
2005-04-25 18:22:00,82.358,82.381,82.333,82.357,1724600003.0
2005-04-25 18:23:00,82.39,82.41,82.38,82.4,1694500003.0
2005-04-25 18:24:00,82.348,82.371,82.332,82.337,1694500003.0
2005-04-25 18:25:00,82.39,82.42,82.39,82.39,1560499995.0
2005-04-25 18:26:00,82.341,82.368,82.325,82.327,1560499995.0
2005-04-25 18:27:00,82.345,82.37,82.316,82.341,1385999998.0
2005-04-25 18:28:00,82.327,82.352,82.301,82.339,1256200001.0
2005-04-25 18:29:00,82.354,82.37,82.309,82.354,1194499992.0
2005-04-25 18:30:00,82.337,82.399,82.314,82.324,671599997.0
2005-04-25 18:31:00,82.337,82.39,82.337,82.377,1207799997.0
2005-04-25 18:32:00,82.347,82.38,82.329,82.349,1709399989.0
2005-04-25 18:33:00,82.389,82.423,82.356,82.38,1655599988.0
2005-04-25 18:34:00,82.354,82.406,82.347,82.39,1525000000.0
2005-04-25 18:35:00,82.398,82.417,82.367,82.381,1592799997.0
2005-04-25 18:36:00,82.363,82.383,82.35,82.373,1632799993.0
2005-04-25 18:37:00,82.366,82.373,82.317,82.33,1085000009.0
2005-04-25 18:38:00,82.297,82.349,82.282,82.323,609599996.0
2005-04-25 18:39:00,82.315,82.343,82.31,82.321,421400000.0
2005-04-25 18:40:00,82.318,82.341,82.305,82.308,864499998.0
2005-04-25 18:41:00,82.327,82.341,82.298,82.298,863599996.0
2005-04-25 18:42:00,82.266,82.332,82.266,82.332,745099998.0
2005-04-25 18:43:00,82.323,82.323,82.261,82.287,1320300000.0
2005-04-25 18:44:00,82.256,82.314,82.244,82.27,929699996.0
2005-04-25 18:45:00,82.295,82.327,82.281,82.282,1018199999.0
2005-04-25 18:46:00,82.294,82.312,82.27,82.28,737499998.0
2005-04-25 18:47:00,82.3,82.341,82.298,82.313,547599999.0
2005-04-25 18:48:00,82.338,82.358,82.306,82.306,587800002.0
2005-04-25 18:49:00,82.268,82.343,82.268,82.324,1010399997.0
2005-04-25 18:50:00,82.306,82.327,82.287,82.303,1092099996.0
2005-04-25 18:51:00,82.292,82.329,82.278,82.308,588699992.0
2005-04-25 18:52:00,82.296,82.324,82.277,82.292,809100001.0
2005-04-25 18:53:00,82.291,82.316,82.274,82.297,842799998.0
2005-04-25 18:54:00,82.295,82.298,82.254,82.29,913900005.0
2005-04-25 18:55:00,82.269,82.3,82.258,82.285,919499991.0
2005-04-25 18:56:00,82.291,82.298,82.223,82.247,701600010.0
2005-04-25 18:57:00,82.252,82.285,82.237,82.281,427400001.0
2005-04-25 18:58:00,82.248,82.288,82.248,82.256,1247500002.0
2005-04-25 18:59:00,82.283,82.287,82.242,82.256,951000002.0
2005-04-25 19:00:00,82.268,82.3,82.256,82.275,732099994.0
2005-04-25 19:01:00,82.257,82.3,82.249,82.266,638099997.0
2005-04-25 19:02:00,82.247,82.267,82.216,82.24,197799999.0
2005-04-25 19:03:00,82.237,82.262,82.211,82.241,848300004.0
2005-04-25 19:04:00,82.207,82.286,82.206,82.259,604199994.0
2005-04-25 19:05:00,82.295,82.314,82.274,82.296,317300001.0
2005-04-25 19:06:00,82.283,82.314,82.265,82.28,623700003.0
2005-04-25 19:07:00,82.285,82.304,82.275,82.3,1035599992.0
2005-04-25 19:08:00,82.264,82.306,82.262,82.29,896500004.0
2005-04-25 19:09:00,82.278,82.32,82.262,82.285,861799996.0
2005-04-25 19:10:00,82.289,82.333,82.28,82.303,396300004.0
2005-04-25 19:11:00,82.316,82.337,82.299,82.306,202800003.0
2005-04-25 19:12:00,82.313,82.341,82.288,82.315,308699998.0
2005-04-25 19:13:00,82.297,82.324,82.268,82.279,360300001.0
2005-04-25 19:14:00,82.273,82.307,82.257,82.27,544399995.0
2005-04-25 19:15:00,82.226,82.324,82.226,82.303,732699995.0
2005-04-25 19:16:00,82.29,82.323,82.259,82.267,299299996.0
2005-04-25 19:17:00,82.269,82.314,82.259,82.288,749500003.0
2005-04-25 19:18:00,82.29,82.315,82.268,82.27,548499999.0
2005-04-25 19:19:00,82.268,82.317,82.262,82.29,569600005.0
2005-04-25 19:20:00,82.299,82.335,82.293,82.306,289900002.0
2005-04-25 19:21:00,82.314,82.332,82.283,82.286,212900000.0
2005-04-25 19:22:00,82.321,82.359,82.289,82.333,426299996.0
2005-04-25 19:23:00,82.323,82.352,82.315,82.318,1613899986.0
2005-04-25 19:24:00,82.302,82.369,82.294,82.353,540699995.0
2005-04-25 19:25:00,82.34,82.372,82.323,82.336,909299987.0
2005-04-25 19:26:00,82.356,82.392,82.326,82.357,1442799995.0
2005-04-25 19:27:00,82.367,82.386,82.346,82.346,1174999999.0
2005-04-25 19:28:00,82.339,82.382,82.339,82.367,504900001.0
2005-04-25 19:29:00,82.339,82.373,82.331,82.336,623699993.0
2005-04-25 19:30:00,82.362,82.391,82.331,82.352,725599999.0
2005-04-25 19:31:00,82.353,82.385,82.334,82.359,635899999.0
2005-04-25 19:32:00,82.368,82.388,82.353,82.375,722199998.0
2005-04-25 19:33:00,82.37,82.377,82.329,82.36,524900000.0
2005-04-25 19:34:00,82.354,82.387,82.341,82.363,776099998.0
2005-04-25 19:35:00,82.383,82.399,82.353,82.367,855100000.0
2005-04-25 19:36:00,82.378,82.378,82.341,82.345,512099997.0
2005-04-25 19:37:00,82.353,82.385,82.343,82.371,178000000.0
2005-04-25 19:38:00,82.342,82.389,82.329,82.356,907599999.0
2005-04-25 19:39:00,82.344,82.387,82.338,82.382,799099998.0
2005-04-25 19:40:00,82.347,82.38,82.331,82.376,651700000.0
2005-04-25 19:41:00,82.367,82.395,82.332,82.373,848000000.0
2005-04-25 19:42:00,82.364,82.397,82.359,82.38,617499998.0
2005-04-25 19:43:00,82.38,82.41,82.364,82.388,396099999.0
2005-04-25 19:44:00,82.39,82.394,82.352,82.352,470400003.0
2005-04-25 19:45:00,82.377,82.401,82.351,82.374,568299998.0
2005-04-25 19:46:00,82.357,82.394,82.351,82.386,398399997.0
2005-04-25 19:47:00,82.348,82.393,82.332,82.359,228199996.0
2005-04-25 19:48:00,82.391,82.415,82.366,82.373,874099998.0
2005-04-25 19:49:00,82.391,82.408,82.363,82.363,545799994.0
2005-04-25 19:50:00,82.34,82.393,82.326,82.375,375699999.0
2005-04-25 19:51:00,82.359,82.397,82.352,82.397,217800002.0
2005-04-25 19:52:00,82.384,82.393,82.335,82.351,556900005.0
2005-04-25 19:53:00,82.353,82.39,82.35,82.382,566100000.0
2005-04-25 19:54:00,82.352,82.405,82.352,82.395,843500001.0
2005-04-25 19:55:00,82.396,82.406,82.349,82.378,335499999.0
2005-04-25 19:56:00,82.363,82.377,82.341,82.344,384600002.0
2005-04-25 19:57:00,82.362,82.374,82.34,82.34,427199998.0
2005-04-25 19:58:00,82.38,82.405,82.368,82.374,706100002.0
2005-04-25 19:59:00,82.386,82.41,82.355,82.367,766799999.0
2005-04-25 20:00:00,82.384,82.395,82.35,82.35,417100004.0
2005-04-25 20:01:00,82.351,82.4,82.351,82.4,502499999.0
2005-04-25 20:02:00,82.364,82.394,82.348,82.365,742600002.0
2005-04-25 20:03:00,82.384,82.397,82.369,82.374,379900000.0
2005-04-25 20:04:00,82.378,82.397,82.342,82.39,338800001.0
2005-04-25 20:05:00,82.404,82.408,82.345,82.4,681999999.0
2005-04-25 20:06:00,82.363,82.4,82.347,82.39,892200008.0
2005-04-25 20:07:00,82.37,82.41,82.359,82.406,707200001.0
2005-04-25 20:08:00,82.376,82.395,82.37,82.38,363899995.0
2005-04-25 20:09:00,82.387,82.421,82.377,82.387,538099999.0
2005-04-25 20:10:00,82.353,82.384,82.353,82.382,687100000.0
2005-04-25 20:11:00,82.381,82.396,82.352,82.391,739999998.0
2005-04-25 20:12:00,82.381,82.416,82.364,82.382,1392099995.0
2005-04-25 20:13:00,82.369,82.38,82.34,82.346,539299997.0
2005-04-25 20:14:00,82.376,82.404,82.355,82.376,591299996.0
2005-04-25 20:15:00,82.374,82.383,82.342,82.38,720599994.0
2005-04-25 20:16:00,82.383,82.403,82.359,82.363,680499997.0
2005-04-25 20:17:00,82.377,82.396,82.358,82.372,485799995.0
2005-04-25 20:18:00,82.368,82.392,82.35,82.381,199099999.0
2005-04-25 20:19:00,82.375,82.391,82.361,82.382,260899997.0
2005-04-25 20:20:00,82.376,82.412,82.36,82.395,673199991.0
2005-04-25 20:21:00,82.401,82.411,82.367,82.375,617900006.0
2005-04-25 20:22:00,82.383,82.425,82.375,82.412,875300001.0
2005-04-25 20:23:00,82.384,82.421,82.372,82.38,718500005.0
2005-04-25 20:24:00,82.354,82.406,82.343,82.366,398000000.0
2005-04-25 20:25:00,82.376,82.411,82.376,82.397,609100005.0
2005-04-25 20:26:00,82.388,82.429,82.367,82.367,515699999.0
2005-04-25 20:27:00,82.411,82.417,82.377,82.377,416899999.0
2005-04-25 20:28:00,82.38,82.415,82.355,82.379,1138199997.0
2005-04-25 20:29:00,82.387,82.411,82.361,82.364,1637500005.0
2005-04-25 20:30:00,82.372,82.408,82.354,82.367,1425099998.0
2005-04-25 20:31:00,82.369,82.399,82.341,82.37,986599995.0
2005-04-25 20:32:00,82.348,82.38,82.34,82.34,1167000007.0
2005-04-25 20:33:00,82.37,82.381,82.339,82.347,647899996.0
2005-04-25 20:34:00,82.37,82.39,82.345,82.355,335699999.0
2005-04-25 20:35:00,82.371,82.39,82.341,82.375,429299999.0
2005-04-25 20:36:00,82.33,82.366,82.321,82.344,689899996.0
2005-04-25 20:37:00,82.344,82.397,82.344,82.389,593699996.0
2005-04-25 20:38:00,82.376,82.398,82.365,82.391,966299999.0
2005-04-25 20:39:00,82.4,82.411,82.372,82.379,550500003.0
2005-04-25 20:40:00,82.387,82.415,82.373,82.373,1230900001.0
2005-04-25 20:41:00,82.372,82.416,82.36,82.372,1099499995.0
2005-04-25 20:42:00,82.36,82.393,82.314,82.393,1050699991.0
2005-04-25 20:43:00,82.39,82.408,82.367,82.374,894700002.0
2005-04-25 20:44:00,82.364,82.414,82.364,82.409,841699997.0
2005-04-25 20:45:00,82.408,82.408,82.361,82.398,666199989.0
2005-04-25 20:46:00,82.36,82.415,82.36,82.404,730399994.0
2005-04-25 20:47:00,82.413,82.43,82.387,82.406,1167099998.0
2005-04-25 20:48:00,82.389,82.426,82.389,82.409,658799999.0
2005-04-25 20:49:00,82.413,82.431,82.389,82.4,464100001.0
2005-04-25 20:50:00,82.408,82.42,82.341,82.356,1143299995.0
2005-04-25 20:51:00,82.384,82.409,82.375,82.398,447999998.0
2005-04-25 20:52:00,82.402,82.41,82.361,82.393,366699997.0
2005-04-25 20:53:00,82.388,82.402,82.369,82.372,1107400000.0
2005-04-25 20:54:00,82.349,82.418,82.349,82.412,583299996.0
2005-04-25 20:55:00,82.411,82.417,82.376,82.376,1195100000.0
2005-04-25 20:56:00,82.367,82.407,82.367,82.396,758699995.0
2005-04-25 20:57:00,82.389,82.416,82.375,82.393,849700002.0
2005-04-25 20:58:00,82.387,82.412,82.369,82.383,1518199990.0
2005-04-25 20:59:00,82.389,82.409,82.361,82.378,1057100003.0
2005-04-25 21:00:00,82.382,82.388,82.353,82.356,1231099995.0
2005-04-25 21:01:00,82.376,82.386,82.319,82.342,1039999997.0
2005-04-25 21:02:00,82.36,82.388,82.333,82.363,486499996.0
2005-04-25 21:03:00,82.378,82.387,82.345,82.361,379099995.0
2005-04-25 21:04:00,82.345,82.393,82.339,82.368,380000000.0
2005-04-25 21:05:00,82.314,82.382,82.314,82.339,735199997.0
2005-04-25 21:06:00,82.333,82.356,82.314,82.345,601299996.0
2005-04-25 21:07:00,82.351,82.357,82.314,82.318,795400000.0
2005-04-25 21:08:00,82.344,82.37,82.326,82.33,764500003.0
2005-04-25 21:09:00,82.346,82.361,82.317,82.33,341500004.0
2005-04-25 21:10:00,82.32,82.363,82.307,82.322,800799999.0
2005-04-25 21:11:00,82.352,82.388,82.351,82.374,513699998.0
2005-04-25 21:12:00,82.358,82.397,82.354,82.393,292000002.0
2005-04-25 21:13:00,82.377,82.4,82.356,82.379,312900004.0
2005-04-25 21:14:00,82.369,82.394,82.328,82.328,682099998.0
2005-04-25 21:15:00,82.387,82.419,82.369,82.379,763099998.0
2005-04-25 21:16:00,82.365,82.399,82.359,82.387,824599998.0
2005-04-25 21:17:00,82.366,82.412,82.36,82.376,1121499993.0
2005-04-25 21:18:00,82.359,82.411,82.351,82.404,638299999.0
2005-04-25 21:19:00,82.375,82.399,82.332,82.384,696699993.0
2005-04-25 21:20:00,82.384,82.405,82.364,82.384,1301899988.0
2005-04-25 21:21:00,82.362,82.39,82.344,82.36,1016600004.0
2005-04-25 21:22:00,82.351,82.383,82.34,82.354,791799998.0
2005-04-25 21:23:00,82.333,82.367,82.308,82.343,649900003.0
2005-04-25 21:24:00,82.339,82.361,82.306,82.337,748299996.0
2005-04-25 21:25:00,82.341,82.37,82.32,82.335,1170900008.0
2005-04-25 21:26:00,82.353,82.369,82.328,82.341,515499993.0
2005-04-25 21:27:00,82.364,82.364,82.321,82.343,413399997.0
2005-04-25 21:28:00,82.35,82.396,82.32,82.37,434199995.0
2005-04-25 21:29:00,82.398,82.405,82.358,82.364,592499998.0
2005-04-25 21:30:00,82.342,82.387,82.34,82.378,391700002.0
2005-04-25 21:31:00,82.362,82.397,82.343,82.355,347199998.0
2005-04-25 21:32:00,82.354,82.388,82.353,82.385,366499999.0
2005-04-25 21:33:00,82.367,82.386,82.342,82.38,526799991.0
2005-04-25 21:34:00,82.394,82.396,82.359,82.375,165100000.0
2005-04-25 21:35:00,82.357,82.381,82.343,82.356,452900002.0
2005-04-25 21:36:00,82.342,82.375,82.328,82.361,499600000.0
2005-04-25 21:37:00,82.341,82.373,82.324,82.34,614000004.0
2005-04-25 21:38:00,82.339,82.364,82.322,82.346,232000000.0
2005-04-25 21:39:00,82.375,82.39,82.32,82.362,386199994.0
2005-04-25 21:40:00,82.343,82.384,82.326,82.339,478199997.0
2005-04-25 21:41:00,82.351,82.379,82.338,82.344,332600000.0
2005-04-25 21:42:00,82.348,82.399,82.335,82.382,418900004.0
2005-04-25 21:43:00,82.347,82.392,82.34,82.37,213300001.0
2005-04-25 21:44:00,82.333,82.381,82.33,82.368,1216299998.0
2005-04-25 21:45:00,82.371,82.386,82.351,82.351,338099995.0
2005-04-25 21:46:00,82.303,82.384,82.303,82.367,194799999.0
2005-04-25 21:47:00,82.368,82.394,82.34,82.371,416300002.0
2005-04-25 21:48:00,82.361,82.365,82.33,82.339,879399997.0
2005-04-25 21:49:00,82.346,82.379,82.325,82.353,269299998.0
2005-04-25 21:50:00,82.348,82.355,82.329,82.329,228699999.0
2005-04-25 21:51:00,82.34,82.367,82.333,82.353,367599997.0
2005-04-25 21:52:00,82.319,82.345,82.305,82.317,90800000.0
2005-04-25 21:53:00,82.326,82.382,82.323,82.368,586900003.0
2005-04-25 21:54:00,82.359,82.38,82.342,82.349,280000003.0
2005-04-25 21:55:00,82.356,82.368,82.323,82.323,217200000.0
2005-04-25 21:56:00,82.368,82.376,82.324,82.324,244599999.0
2005-04-25 21:57:00,82.361,82.361,82.319,82.319,186899997.0
2005-04-25 21:58:00,82.322,82.354,82.317,82.337,222000000.0
2005-04-25 21:59:00,82.325,82.356,82.306,82.306,396200001.0
2005-04-25 22:00:00,82.339,82.344,82.293,82.293,470499999.0
2005-04-25 22:01:00,82.312,82.338,82.286,82.338,775899996.0
2005-04-25 22:02:00,82.309,82.344,82.294,82.325,701299997.0
2005-04-25 22:03:00,82.319,82.347,82.287,82.303,373800001.0
2005-04-25 22:04:00,82.274,82.344,82.259,82.305,710599999.0
2005-04-25 22:05:00,82.34,82.387,82.34,82.361,245599997.0
2005-04-25 22:06:00,82.349,82.367,82.321,82.341,170400001.0
2005-04-25 22:07:00,82.341,82.369,82.319,82.356,245500002.0
2005-04-25 22:08:00,82.327,82.362,82.324,82.34,221199994.0
2005-04-25 22:09:00,82.337,82.366,82.329,82.346,128199998.0
2005-04-25 22:10:00,82.354,82.359,82.324,82.33,174499999.0
2005-04-25 22:11:00,82.348,82.363,82.323,82.325,393199998.0
2005-04-25 22:12:00,82.347,82.359,82.308,82.316,357899993.0
2005-04-25 22:13:00,82.344,82.35,82.305,82.33,532000000.0
2005-04-25 22:14:00,82.352,82.358,82.316,82.316,204400000.0
2005-04-25 22:15:00,82.337,82.361,82.317,82.337,240399995.0
2005-04-25 22:16:00,82.355,82.391,82.335,82.341,475799994.0
2005-04-25 22:17:00,82.358,82.389,82.348,82.367,168500002.0
2005-04-25 22:18:00,82.332,82.377,82.332,82.356,458799999.0
2005-04-25 22:19:00,82.336,82.366,82.325,82.349,291800000.0
2005-04-25 22:20:00,82.326,82.372,82.325,82.362,188299999.0
2005-04-25 22:21:00,82.352,82.36,82.325,82.329,256399998.0
2005-04-25 22:22:00,82.349,82.373,82.336,82.339,308100000.0
2005-04-25 22:23:00,82.344,82.369,82.336,82.358,502299997.0
2005-04-25 22:24:00,82.354,82.369,82.326,82.349,284499996.0
2005-04-25 22:25:00,82.355,82.36,82.331,82.331,154199998.0
2005-04-25 22:26:00,82.358,82.377,82.332,82.342,200099998.0
2005-04-25 22:27:00,82.382,82.384,82.337,82.355,793100001.0
2005-04-25 22:28:00,82.348,82.371,82.325,82.35,241400001.0
2005-04-25 22:29:00,82.384,82.398,82.348,82.363,332999999.0
2005-04-25 22:30:00,82.335,82.38,82.335,82.372,124599997.0
2005-04-25 22:31:00,82.358,82.377,82.326,82.35,572100000.0
2005-04-25 22:32:00,82.384,82.404,82.359,82.364,300300002.0
2005-04-25 22:33:00,82.367,82.396,82.334,82.363,719500002.0
2005-04-25 22:34:00,82.368,82.404,82.349,82.375,552799997.0
2005-04-25 22:35:00,82.406,82.436,82.394,82.406,161800001.0
2005-04-25 22:36:00,82.434,82.45,82.41,82.426,375299997.0
2005-04-25 22:37:00,82.435,82.449,82.41,82.425,206500003.0
2005-04-25 22:38:00,82.435,82.451,82.409,82.445,180700002.0
2005-04-25 22:39:00,82.436,82.439,82.392,82.407,289700000.0
2005-04-25 22:40:00,82.42,82.442,82.397,82.413,209700002.0
2005-04-25 22:41:00,82.424,82.461,82.422,82.437,207200000.0
2005-04-25 22:42:00,82.43,82.454,82.404,82.404,172700000.0
2005-04-25 22:43:00,82.425,82.466,82.406,82.454,277299999.0
2005-04-25 22:44:00,82.404,82.437,82.382,82.399,358600000.0
2005-04-25 22:45:00,82.399,82.437,82.384,82.423,496299995.0
2005-04-25 22:46:00,82.416,82.459,82.401,82.413,145499999.0
2005-04-25 22:47:00,82.434,82.463,82.42,82.444,271200001.0
2005-04-25 22:48:00,82.44,82.456,82.41,82.418,453799998.0
2005-04-25 22:49:00,82.414,82.457,82.396,82.432,169700000.0
2005-04-25 22:50:00,82.425,82.458,82.408,82.453,257199995.0
2005-04-25 22:51:00,82.434,82.491,82.429,82.463,301900001.0
2005-04-25 22:52:00,82.45,82.481,82.435,82.449,244600000.0
2005-04-25 22:53:00,82.447,82.47,82.413,82.45,491800003.0
2005-04-25 22:54:00,82.442,82.473,82.431,82.449,260599998.0
2005-04-25 22:55:00,82.431,82.471,82.421,82.446,442800003.0
2005-04-25 22:56:00,82.428,82.477,82.427,82.47,211699997.0
2005-04-25 22:57:00,82.451,82.455,82.408,82.424,399799999.0
2005-04-25 22:58:00,82.442,82.454,82.394,82.454,165700001.0
2005-04-25 22:59:00,82.431,82.472,82.385,82.385,610200003.0
2005-04-25 23:00:00,82.46,82.469,82.426,82.428,300800000.0
2005-04-25 23:01:00,82.441,82.465,82.369,82.443,140400003.0
2005-04-25 23:02:00,82.417,82.448,82.412,82.442,167999999.0
2005-04-25 23:03:00,82.422,82.454,82.409,82.426,186499999.0
2005-04-25 23:04:00,82.394,82.435,82.394,82.428,221899999.0
2005-04-25 23:05:00,82.404,82.433,82.392,82.405,206999998.0
2005-04-25 23:06:00,82.378,82.421,82.378,82.408,259199998.0
2005-04-25 23:07:00,82.402,82.414,82.362,82.383,125799999.0
2005-04-25 23:08:00,82.375,82.407,82.375,82.383,233899998.0
2005-04-25 23:09:00,82.41,82.429,82.373,82.401,184699997.0
2005-04-25 23:10:00,82.42,82.447,82.395,82.418,242499998.0
2005-04-25 23:11:00,82.437,82.437,82.394,82.401,146899999.0
2005-04-25 23:12:00,82.4,82.416,82.385,82.401,214200000.0
2005-04-25 23:13:00,82.384,82.425,82.384,82.413,224800000.0
2005-04-25 23:14:00,82.351,82.389,82.344,82.357,267399999.0
2005-04-25 23:15:00,82.333,82.374,82.333,82.362,127500001.0
2005-04-25 23:16:00,82.358,82.381,82.354,82.367,200899999.0
2005-04-25 23:17:00,82.35,82.391,82.35,82.376,165499998.0
2005-04-25 23:18:00,82.386,82.408,82.376,82.405,256199999.0
2005-04-25 23:19:00,82.383,82.401,82.355,82.383,195400002.0
2005-04-25 23:20:00,82.396,82.397,82.356,82.358,316000001.0
2005-04-25 23:21:00,82.383,82.409,82.365,82.409,201900000.0
2005-04-25 23:22:00,82.411,82.429,82.391,82.411,195199997.0
2005-04-25 23:23:00,82.404,82.423,82.365,82.365,177200000.0
2005-04-25 23:24:00,82.402,82.419,82.391,82.4,73000000.0
2005-04-25 23:25:00,82.377,82.417,82.377,82.41,144000001.0
2005-04-25 23:26:00,82.407,82.407,82.359,82.386,207999998.0
2005-04-25 23:27:00,82.375,82.403,82.357,82.376,223499998.0
2005-04-25 23:28:00,82.368,82.377,82.347,82.355,237700001.0
2005-04-25 23:29:00,82.367,82.384,82.35,82.359,186699999.0
2005-04-25 23:30:00,82.352,82.361,82.325,82.325,271500002.0
2005-04-25 23:31:00,82.341,82.358,82.313,82.341,112400000.0
2005-04-25 23:32:00,82.358,82.375,82.342,82.349,137899999.0
2005-04-25 23:33:00,82.322,82.35,82.315,82.337,170700001.0
2005-04-25 23:34:00,82.335,82.373,82.325,82.34,394599997.0
2005-04-25 23:35:00,82.339,82.367,82.336,82.353,231000002.0
2005-04-25 23:36:00,82.34,82.365,82.327,82.358,237599998.0
2005-04-25 23:37:00,82.359,82.393,82.349,82.393,139999999.0
2005-04-25 23:38:00,82.382,82.383,82.345,82.351,201599996.0
2005-04-25 23:39:00,82.332,82.405,82.278,82.405,176399997.0
2005-04-25 23:40:00,82.354,82.402,82.336,82.384,222999999.0
2005-04-25 23:41:00,82.345,82.377,82.337,82.371,255000000.0
2005-04-25 23:42:00,82.382,82.396,82.342,82.359,203699998.0
2005-04-25 23:43:00,82.386,82.409,82.359,82.368,137500000.0
2005-04-25 23:44:00,82.361,82.393,82.345,82.364,193799999.0
2005-04-25 23:45:00,82.336,82.383,82.332,82.371,345500001.0
2005-04-25 23:46:00,82.377,82.389,82.348,82.357,248399999.0
2005-04-25 23:47:00,82.368,82.378,82.349,82.368,248199998.0
2005-04-25 23:48:00,82.36,82.385,82.342,82.368,214499999.0
2005-04-25 23:49:00,82.357,82.396,82.357,82.39,168400000.0
2005-04-25 23:50:00,82.369,82.43,82.369,82.421,224900000.0
2005-04-25 23:51:00,82.411,82.411,82.374,82.38,129500000.0
2005-04-25 23:52:00,82.359,82.391,82.348,82.379,159300001.0
2005-04-25 23:53:00,82.392,82.401,82.357,82.374,256400002.0
2005-04-25 23:54:00,82.348,82.401,82.332,82.401,239300003.0
2005-04-25 23:55:00,82.396,82.413,82.379,82.39,164600001.0
2005-04-25 23:56:00,82.375,82.394,82.356,82.369,158300001.0
2005-04-25 23:57:00,82.375,82.407,82.373,82.4,239099994.0
2005-04-25 23:58:00,82.366,82.408,82.361,82.388,176400002.0
2005-04-25 23:59:00,82.384,82.414,82.368,82.385,278899997.0
2005-04-26 00:00:00,82.383,82.408,82.37,82.392,199900002.0
2005-04-26 00:01:00,82.362,82.388,82.349,82.366,294600000.0
2005-04-26 00:02:00,82.391,82.409,82.361,82.386,139800000.0
2005-04-26 00:03:00,82.399,82.406,82.368,82.388,251299999.0
2005-04-26 00:04:00,82.397,82.414,82.359,82.399,131000000.0
2005-04-26 00:05:00,82.402,82.41,82.378,82.382,128599999.0
2005-04-26 00:06:00,82.412,82.412,82.368,82.39,191899997.0
2005-04-26 00:07:00,82.4,82.406,82.376,82.378,171600001.0
2005-04-26 00:08:00,82.357,82.393,82.355,82.385,231699998.0
2005-04-26 00:09:00,82.373,82.419,82.362,82.419,264700002.0
2005-04-26 00:10:00,82.36,82.416,82.353,82.416,146300001.0
2005-04-26 00:11:00,82.383,82.395,82.348,82.362,175199999.0
2005-04-26 00:12:00,82.366,82.385,82.358,82.358,182500000.0
2005-04-26 00:13:00,82.352,82.384,82.348,82.37,256699998.0
2005-04-26 00:14:00,82.356,82.376,82.349,82.371,140899998.0
2005-04-26 00:15:00,82.375,82.4,82.342,82.36,251399998.0
2005-04-26 00:16:00,82.397,82.399,82.357,82.369,177000001.0
2005-04-26 00:17:00,82.381,82.405,82.368,82.4,192500002.0
2005-04-26 00:18:00,82.377,82.399,82.363,82.392,246899999.0
2005-04-26 00:19:00,82.371,82.383,82.354,82.363,174800004.0
2005-04-26 00:20:00,82.381,82.396,82.363,82.373,236300002.0
2005-04-26 00:21:00,82.371,82.399,82.359,82.39,187300002.0
2005-04-26 00:22:00,82.375,82.4,82.363,82.376,283100001.0
2005-04-26 00:23:00,82.373,82.412,82.372,82.378,242300004.0
2005-04-26 00:24:00,82.393,82.414,82.377,82.384,174600003.0
2005-04-26 00:25:00,82.406,82.413,82.373,82.373,52600000.0
2005-04-26 00:26:00,82.4,82.405,82.368,82.379,244400002.0
2005-04-26 00:27:00,82.388,82.412,82.381,82.412,205099998.0
2005-04-26 00:28:00,82.367,82.395,82.361,82.382,199799999.0
2005-04-26 00:29:00,82.365,82.402,82.363,82.398,242700002.0
2005-04-26 00:30:00,82.362,82.405,82.361,82.393,191900001.0
2005-04-26 00:31:00,82.353,82.396,82.35,82.396,194099997.0
2005-04-26 00:32:00,82.359,82.408,82.359,82.393,194099999.0
2005-04-26 00:33:00,82.368,82.394,82.36,82.384,151699999.0
2005-04-26 00:34:00,82.376,82.385,82.355,82.385,192600000.0
2005-04-26 00:35:00,82.356,82.39,82.356,82.362,299000006.0
2005-04-26 00:36:00,82.365,82.378,82.346,82.377,203600003.0
2005-04-26 00:37:00,82.374,82.374,82.33,82.33,246099998.0
2005-04-26 00:38:00,82.339,82.368,82.331,82.346,220400000.0
2005-04-26 00:39:00,82.342,82.354,82.321,82.323,196199997.0
2005-04-26 00:40:00,82.339,82.367,82.332,82.351,239800000.0
2005-04-26 00:41:00,82.356,82.365,82.335,82.34,189200000.0
2005-04-26 00:42:00,82.329,82.339,82.285,82.301,211100000.0
2005-04-26 00:43:00,82.302,82.313,82.27,82.282,254499996.0
2005-04-26 00:44:00,82.306,82.334,82.294,82.309,213399997.0
2005-04-26 00:45:00,82.294,82.325,82.286,82.289,231400001.0
2005-04-26 00:46:00,82.29,82.306,82.27,82.287,79000000.0
2005-04-26 00:47:00,82.319,82.319,82.288,82.302,200799999.0
2005-04-26 00:48:00,82.304,82.322,82.282,82.299,210399998.0
2005-04-26 00:49:00,82.328,82.354,82.304,82.335,238300005.0
2005-04-26 00:50:00,82.315,82.354,82.315,82.324,224599998.0
2005-04-26 00:51:00,82.314,82.331,82.286,82.323,238499999.0
2005-04-26 00:52:00,82.325,82.351,82.325,82.34,59100000.0
2005-04-26 00:53:00,82.294,82.35,82.294,82.35,133299999.0
2005-04-26 00:54:00,82.331,82.35,82.308,82.323,144499999.0
2005-04-26 00:55:00,82.347,82.37,82.333,82.363,218500000.0
2005-04-26 00:56:00,82.336,82.37,82.336,82.362,277699993.0
2005-04-26 00:57:00,82.345,82.365,82.336,82.349,203200001.0
2005-04-26 00:58:00,82.34,82.365,82.334,82.35,253599999.0
2005-04-26 00:59:00,82.367,82.368,82.334,82.337,272400001.0
2005-04-26 01:00:00,82.352,82.376,82.346,82.367,224800001.0
2005-04-26 01:01:00,82.37,82.37,82.323,82.339,164000001.0
2005-04-26 01:02:00,82.343,82.367,82.323,82.346,297200000.0
2005-04-26 01:03:00,82.355,82.361,82.33,82.338,209999995.0
2005-04-26 01:04:00,82.341,82.367,82.324,82.334,214000001.0
2005-04-26 01:05:00,82.356,82.371,82.333,82.368,184400001.0
2005-04-26 01:06:00,82.368,82.382,82.34,82.349,188399999.0
2005-04-26 01:07:00,82.343,82.358,82.327,82.358,183799997.0
2005-04-26 01:08:00,82.338,82.37,82.329,82.349,237500004.0
2005-04-26 01:09:00,82.341,82.387,82.336,82.387,120800000.0
2005-04-26 01:10:00,82.37,82.39,82.358,82.37,184500000.0
2005-04-26 01:11:00,82.379,82.401,82.346,82.361,178999998.0
2005-04-26 01:12:00,82.351,82.38,82.335,82.375,189299999.0
2005-04-26 01:13:00,82.365,82.384,82.354,82.372,148100002.0
2005-04-26 01:14:00,82.362,82.377,82.328,82.342,273800001.0
2005-04-26 01:15:00,82.385,82.42,82.373,82.384,268899997.0
2005-04-26 01:16:00,82.375,82.409,82.365,82.379,249399997.0
2005-04-26 01:17:00,82.403,82.413,82.37,82.37,208300001.0
2005-04-26 01:18:00,82.367,82.401,82.335,82.347,233200000.0
2005-04-26 01:19:00,82.348,82.387,82.343,82.369,224699999.0
2005-04-26 01:20:00,82.32,82.391,82.32,82.391,159300002.0
2005-04-26 01:21:00,82.393,82.402,82.37,82.385,141000001.0
2005-04-26 01:22:00,82.375,82.398,82.358,82.375,290100002.0
2005-04-26 01:23:00,82.357,82.38,82.341,82.371,239800003.0
2005-04-26 01:24:00,82.35,82.371,82.338,82.359,321799993.0
2005-04-26 01:25:00,82.322,82.379,82.322,82.372,163000000.0
2005-04-26 01:26:00,82.354,82.363,82.336,82.345,298699995.0
2005-04-26 01:27:00,82.35,82.365,82.329,82.365,110000000.0
2005-04-26 01:28:00,82.359,82.381,82.342,82.349,218300001.0
2005-04-26 01:29:00,82.368,82.374,82.346,82.354,314699999.0
2005-04-26 01:30:00,82.317,82.375,82.31,82.362,160100000.0
2005-04-26 01:31:00,82.362,82.376,82.329,82.342,344900002.0
2005-04-26 01:32:00,82.343,82.377,82.343,82.358,199700003.0
2005-04-26 01:33:00,82.355,82.375,82.329,82.347,186000001.0
2005-04-26 01:34:00,82.293,82.343,82.293,82.322,163199998.0
2005-04-26 01:35:00,82.303,82.319,82.286,82.309,191399998.0
2005-04-26 01:36:00,82.286,82.325,82.281,82.323,196199999.0
2005-04-26 01:37:00,82.307,82.331,82.291,82.316,177699998.0
2005-04-26 01:38:00,82.321,82.35,82.31,82.322,149200003.0
2005-04-26 01:39:00,82.34,82.343,82.296,82.302,193400001.0
2005-04-26 01:40:00,82.32,82.332,82.292,82.302,306200000.0
2005-04-26 01:41:00,82.308,82.345,82.306,82.344,145600000.0
2005-04-26 01:42:00,82.347,82.36,82.303,82.312,151300000.0
2005-04-26 01:43:00,82.312,82.345,82.312,82.34,183100003.0
2005-04-26 01:44:00,82.336,82.358,82.309,82.323,262199998.0
2005-04-26 01:45:00,82.347,82.366,82.328,82.34,125300001.0
2005-04-26 01:46:00,82.35,82.377,82.344,82.359,192800000.0
2005-04-26 01:47:00,82.376,82.403,82.376,82.399,195200002.0
2005-04-26 01:48:00,82.392,82.402,82.354,82.354,187100001.0
2005-04-26 01:49:00,82.347,82.405,82.343,82.395,275699999.0
2005-04-26 01:50:00,82.384,82.407,82.374,82.39,116100000.0
2005-04-26 01:51:00,82.39,82.396,82.355,82.369,238099996.0
2005-04-26 01:52:00,82.392,82.399,82.358,82.366,217399998.0
2005-04-26 01:53:00,82.352,82.397,82.352,82.397,214199997.0
2005-04-26 01:54:00,82.373,82.414,82.353,82.388,256600002.0
2005-04-26 01:55:00,82.375,82.403,82.357,82.382,196300002.0
2005-04-26 01:56:00,82.389,82.407,82.369,82.369,128799999.0
2005-04-26 01:57:00,82.36,82.395,82.36,82.393,168400001.0
2005-04-26 01:58:00,82.364,82.397,82.363,82.367,205300001.0
2005-04-26 01:59:00,82.382,82.389,82.357,82.367,333499995.0
2005-04-26 02:00:00,82.364,82.406,82.364,82.367,303099994.0
2005-04-26 02:01:00,82.358,82.391,82.328,82.357,261899999.0
2005-04-26 02:02:00,82.371,82.385,82.335,82.354,148600000.0
2005-04-26 02:03:00,82.337,82.366,82.32,82.359,236699998.0
2005-04-26 02:04:00,82.32,82.362,82.313,82.362,182399999.0
2005-04-26 02:05:00,82.311,82.369,82.303,82.36,146800002.0
2005-04-26 02:06:00,82.348,82.363,82.329,82.33,246100001.0
2005-04-26 02:07:00,82.332,82.385,82.332,82.375,244599997.0
2005-04-26 02:08:00,82.345,82.374,82.343,82.357,279799999.0
2005-04-26 02:09:00,82.339,82.383,82.339,82.368,163700000.0
2005-04-26 02:10:00,82.338,82.405,82.338,82.403,140699999.0
2005-04-26 02:11:00,82.392,82.394,82.344,82.344,391200000.0
2005-04-26 02:12:00,82.382,82.412,82.377,82.412,322400002.0
2005-04-26 02:13:00,82.378,82.414,82.376,82.408,135799999.0
2005-04-26 02:14:00,82.382,82.404,82.358,82.394,199800000.0
2005-04-26 02:15:00,82.415,82.416,82.368,82.381,267699999.0
2005-04-26 02:16:00,82.392,82.401,82.37,82.381,141000003.0
2005-04-26 02:17:00,82.386,82.416,82.377,82.413,144099999.0
2005-04-26 02:18:00,82.392,82.41,82.353,82.377,268800001.0
2005-04-26 02:19:00,82.355,82.398,82.352,82.379,317599998.0
2005-04-26 02:20:00,82.372,82.397,82.359,82.38,280800002.0
2005-04-26 02:21:00,82.404,82.404,82.354,82.365,211300000.0
2005-04-26 02:22:00,82.329,82.398,82.329,82.359,240300001.0
2005-04-26 02:23:00,82.375,82.393,82.362,82.386,164200001.0
2005-04-26 02:24:00,82.388,82.404,82.368,82.404,226799999.0
2005-04-26 02:25:00,82.375,82.404,82.358,82.385,240099998.0
2005-04-26 02:26:00,82.378,82.391,82.348,82.367,270400000.0
2005-04-26 02:27:00,82.378,82.408,82.366,82.38,213400004.0
2005-04-26 02:28:00,82.397,82.417,82.372,82.377,248100001.0
2005-04-26 02:29:00,82.402,82.41,82.367,82.389,229200001.0
2005-04-26 02:30:00,82.382,82.406,82.363,82.398,208799996.0
2005-04-26 02:31:00,82.385,82.395,82.368,82.372,239700000.0
2005-04-26 02:32:00,82.382,82.393,82.358,82.366,236200004.0
2005-04-26 02:33:00,82.387,82.411,82.378,82.407,219800000.0
2005-04-26 02:34:00,82.375,82.405,82.365,82.378,278399998.0
2005-04-26 02:35:00,82.364,82.391,82.358,82.376,180999998.0
2005-04-26 02:36:00,82.368,82.413,82.368,82.393,224699998.0
2005-04-26 02:37:00,82.404,82.41,82.366,82.366,244800000.0
2005-04-26 02:38:00,82.345,82.388,82.341,82.347,148500001.0
2005-04-26 02:39:00,82.355,82.402,82.341,82.366,277700000.0
2005-04-26 02:40:00,82.407,82.42,82.375,82.384,259099997.0
2005-04-26 02:41:00,82.399,82.404,82.363,82.37,160100000.0
2005-04-26 02:42:00,82.379,82.4,82.366,82.384,155499997.0
2005-04-26 02:43:00,82.397,82.417,82.344,82.395,245300000.0
2005-04-26 02:44:00,82.408,82.421,82.381,82.396,102299999.0
2005-04-26 02:45:00,82.39,82.414,82.379,82.405,282899999.0
2005-04-26 02:46:00,82.401,82.416,82.379,82.399,142999999.0
2005-04-26 02:47:00,82.392,82.398,82.352,82.379,254500001.0
2005-04-26 02:48:00,82.38,82.415,82.365,82.392,284999995.0
2005-04-26 02:49:00,82.39,82.4,82.366,82.368,174399997.0
2005-04-26 02:50:00,82.39,82.404,82.361,82.386,274499996.0
2005-04-26 02:51:00,82.375,82.4,82.368,82.391,161400000.0
2005-04-26 02:52:00,82.332,82.399,82.332,82.368,207100000.0
2005-04-26 02:53:00,82.357,82.38,82.347,82.372,155900002.0
2005-04-26 02:54:00,82.374,82.377,82.311,82.311,103000002.0
2005-04-26 02:55:00,82.313,82.34,82.294,82.321,140800000.0
2005-04-26 02:56:00,82.344,82.375,82.335,82.346,303899996.0
2005-04-26 02:57:00,82.35,82.376,82.34,82.362,231300001.0
2005-04-26 02:58:00,82.353,82.377,82.333,82.358,166699998.0
2005-04-26 02:59:00,82.346,82.364,82.341,82.349,101199998.0
2005-04-26 03:00:00,82.334,82.369,82.329,82.346,257700001.0
2005-04-26 03:01:00,82.32,82.352,82.311,82.328,140799999.0
2005-04-26 03:02:00,82.345,82.354,82.317,82.317,292399997.0
2005-04-26 03:03:00,82.377,82.377,82.334,82.343,254599998.0
2005-04-26 03:04:00,82.356,82.381,82.342,82.347,203399997.0
2005-04-26 03:05:00,82.357,82.37,82.334,82.353,257399999.0
2005-04-26 03:06:00,82.335,82.376,82.335,82.34,155099998.0
2005-04-26 03:07:00,82.364,82.375,82.325,82.331,177699998.0
2005-04-26 03:08:00,82.345,82.36,82.325,82.341,211900000.0
2005-04-26 03:09:00,82.369,82.369,82.336,82.344,350800002.0
2005-04-26 03:10:00,82.325,82.372,82.322,82.36,189500001.0
2005-04-26 03:11:00,82.371,82.375,82.348,82.349,188500001.0
2005-04-26 03:12:00,82.372,82.372,82.312,82.312,317599996.0
2005-04-26 03:13:00,82.302,82.354,82.302,82.352,264699998.0
2005-04-26 03:14:00,82.352,82.36,82.331,82.35,202499995.0
2005-04-26 03:15:00,82.307,82.351,82.305,82.313,228800000.0
2005-04-26 03:16:00,82.318,82.348,82.314,82.348,173900002.0
2005-04-26 03:17:00,82.355,82.375,82.344,82.346,297799998.0
2005-04-26 03:18:00,82.369,82.395,82.352,82.362,155599999.0
2005-04-26 03:19:00,82.381,82.399,82.347,82.373,151200000.0
2005-04-26 03:20:00,82.383,82.405,82.362,82.363,207899999.0
2005-04-26 03:21:00,82.395,82.395,82.357,82.357,233299995.0
2005-04-26 03:22:00,82.405,82.416,82.367,82.367,208500000.0
2005-04-26 03:23:00,82.38,82.401,82.368,82.376,100400000.0
2005-04-26 03:24:00,82.357,82.374,82.314,82.314,159800002.0
2005-04-26 03:25:00,82.361,82.388,82.357,82.38,245000001.0
2005-04-26 03:26:00,82.38,82.395,82.349,82.367,174799998.0
2005-04-26 03:27:00,82.391,82.399,82.364,82.366,191199996.0
2005-04-26 03:28:00,82.383,82.413,82.378,82.408,251300001.0
2005-04-26 03:29:00,82.395,82.402,82.364,82.372,321100000.0
2005-04-26 03:30:00,82.407,82.411,82.337,82.337,158899999.0
2005-04-26 03:31:00,82.341,82.373,82.326,82.345,140900002.0
2005-04-26 03:32:00,82.33,82.372,82.324,82.343,223099996.0
2005-04-26 03:33:00,82.323,82.357,82.313,82.357,265699998.0
2005-04-26 03:34:00,82.352,82.38,82.321,82.375,187100002.0
2005-04-26 03:35:00,82.352,82.394,82.346,82.38,176900000.0
2005-04-26 03:36:00,82.365,82.385,82.348,82.363,204500001.0
2005-04-26 03:37:00,82.372,82.372,82.319,82.332,207799997.0
2005-04-26 03:38:00,82.339,82.378,82.333,82.364,222499998.0
2005-04-26 03:39:00,82.358,82.388,82.352,82.37,106300001.0
2005-04-26 03:40:00,82.346,82.372,82.337,82.357,301900000.0
2005-04-26 03:41:00,82.321,82.357,82.315,82.333,96399999.0
2005-04-26 03:42:00,82.316,82.346,82.305,82.325,188000002.0
2005-04-26 03:43:00,82.295,82.335,82.256,82.256,261299999.0
2005-04-26 03:44:00,82.352,82.352,82.303,82.318,170000002.0
2005-04-26 03:45:00,82.338,82.357,82.325,82.345,214800002.0
2005-04-26 03:46:00,82.349,82.372,82.336,82.371,238700002.0
2005-04-26 03:47:00,82.359,82.376,82.338,82.353,220699996.0
2005-04-26 03:48:00,82.35,82.371,82.335,82.348,193800000.0
2005-04-26 03:49:00,82.351,82.363,82.327,82.341,152100000.0
2005-04-26 03:50:00,82.325,82.35,82.31,82.346,149499999.0
2005-04-26 03:51:00,82.323,82.347,82.306,82.34,182600000.0
2005-04-26 03:52:00,82.347,82.352,82.31,82.332,225799998.0
2005-04-26 03:53:00,82.31,82.341,82.286,82.315,187500001.0
2005-04-26 03:54:00,82.318,82.329,82.299,82.329,168699998.0
2005-04-26 03:55:00,82.285,82.317,82.285,82.297,272499997.0
2005-04-26 03:56:00,82.279,82.317,82.275,82.298,173800000.0
2005-04-26 03:57:00,82.309,82.324,82.276,82.297,163800000.0
2005-04-26 03:58:00,82.306,82.335,82.293,82.315,165600001.0
2005-04-26 03:59:00,82.31,82.352,82.308,82.339,333699998.0
2005-04-26 04:00:00,82.32,82.349,82.307,82.345,269399997.0
2005-04-26 04:01:00,82.347,82.36,82.329,82.338,127700002.0
2005-04-26 04:02:00,82.342,82.377,82.33,82.338,218899994.0
2005-04-26 04:03:00,82.328,82.359,82.325,82.347,251299999.0
2005-04-26 04:04:00,82.336,82.375,82.318,82.345,180600002.0
2005-04-26 04:05:00,82.368,82.39,82.349,82.372,101900000.0
2005-04-26 04:06:00,82.344,82.374,82.319,82.353,206599997.0
2005-04-26 04:07:00,82.361,82.401,82.347,82.382,199999997.0
2005-04-26 04:08:00,82.371,82.396,82.343,82.362,175599997.0
2005-04-26 04:09:00,82.369,82.383,82.336,82.361,226699997.0
2005-04-26 04:10:00,82.382,82.395,82.333,82.388,171299999.0
2005-04-26 04:11:00,82.385,82.399,82.357,82.357,289500000.0
2005-04-26 04:12:00,82.354,82.383,82.349,82.38,132200000.0
2005-04-26 04:13:00,82.384,82.393,82.354,82.37,284000000.0
2005-04-26 04:14:00,82.392,82.393,82.364,82.368,247399995.0
2005-04-26 04:15:00,82.363,82.407,82.35,82.37,205400001.0
2005-04-26 04:16:00,82.375,82.398,82.346,82.391,228799999.0
2005-04-26 04:17:00,82.349,82.414,82.349,82.414,202700000.0
2005-04-26 04:18:00,82.369,82.401,82.367,82.401,203400001.0
2005-04-26 04:19:00,82.373,82.414,82.362,82.378,198199999.0
2005-04-26 04:20:00,82.36,82.412,82.36,82.406,251900002.0
2005-04-26 04:21:00,82.397,82.422,82.381,82.381,168400001.0
2005-04-26 04:22:00,82.406,82.425,82.387,82.407,271499999.0
2005-04-26 04:23:00,82.417,82.453,82.411,82.431,151800000.0
2005-04-26 04:24:00,82.415,82.441,82.391,82.43,129400000.0
2005-04-26 04:25:00,82.436,82.454,82.418,82.429,249500001.0
2005-04-26 04:26:00,82.382,82.445,82.382,82.437,191299998.0
2005-04-26 04:27:00,82.409,82.444,82.398,82.437,191399996.0
2005-04-26 04:28:00,82.426,82.429,82.404,82.414,196500001.0
2005-04-26 04:29:00,82.394,82.414,82.362,82.379,144700000.0
2005-04-26 04:30:00,82.357,82.402,82.353,82.402,200900000.0
2005-04-26 04:31:00,82.407,82.415,82.366,82.366,189500000.0
2005-04-26 04:32:00,82.383,82.401,82.364,82.384,179599998.0
2005-04-26 04:33:00,82.392,82.395,82.368,82.368,259100002.0
2005-04-26 04:34:00,82.407,82.41,82.359,82.359,183300000.0
2005-04-26 04:35:00,82.378,82.409,82.376,82.397,142100001.0
2005-04-26 04:36:00,82.403,82.422,82.384,82.4,161699999.0
2005-04-26 04:37:00,82.389,82.411,82.37,82.374,181400000.0
2005-04-26 04:38:00,82.386,82.417,82.37,82.408,107100000.0
2005-04-26 04:39:00,82.412,82.441,82.392,82.441,227400000.0
2005-04-26 04:40:00,82.404,82.432,82.395,82.432,149500000.0
2005-04-26 04:41:00,82.407,82.408,82.38,82.388,243900004.0
2005-04-26 04:42:00,82.444,82.444,82.392,82.423,210600000.0
2005-04-26 04:43:00,82.435,82.445,82.411,82.425,188099996.0
2005-04-26 04:44:00,82.425,82.455,82.419,82.45,222200000.0
2005-04-26 04:45:00,82.419,82.446,82.405,82.43,229100000.0
2005-04-26 04:46:00,82.441,82.446,82.401,82.424,186900000.0
2005-04-26 04:47:00,82.398,82.441,82.381,82.422,175499998.0
2005-04-26 04:48:00,82.387,82.431,82.381,82.427,283600002.0
2005-04-26 04:49:00,82.433,82.443,82.405,82.443,136999999.0
2005-04-26 04:50:00,82.387,82.43,82.387,82.416,186400001.0
2005-04-26 04:51:00,82.407,82.431,82.391,82.413,231300000.0
2005-04-26 04:52:00,82.392,82.415,82.377,82.415,167100000.0
2005-04-26 04:53:00,82.419,82.419,82.386,82.396,293600002.0
2005-04-26 04:54:00,82.376,82.416,82.365,82.409,308699998.0
2005-04-26 04:55:00,82.385,82.42,82.374,82.39,163200001.0
2005-04-26 04:56:00,82.422,82.434,82.4,82.41,138599999.0
2005-04-26 04:57:00,82.422,82.427,82.396,82.41,218200000.0
2005-04-26 04:58:00,82.405,82.425,82.383,82.392,123500000.0
2005-04-26 04:59:00,82.395,82.43,82.394,82.41,238899997.0
2005-04-26 05:00:00,82.41,82.432,82.38,82.389,133100000.0
2005-04-26 05:01:00,82.418,82.443,82.399,82.424,206199999.0
2005-04-26 05:02:00,82.44,82.454,82.411,82.425,218600003.0
2005-04-26 05:03:00,82.401,82.423,82.391,82.421,175599999.0
2005-04-26 05:04:00,82.413,82.42,82.39,82.403,243400000.0
2005-04-26 05:05:00,82.41,82.434,82.39,82.41,147100000.0
2005-04-26 05:06:00,82.422,82.467,82.403,82.432,232699999.0
2005-04-26 05:07:00,82.454,82.467,82.439,82.462,222500003.0
2005-04-26 05:08:00,82.435,82.467,82.435,82.447,208800003.0
2005-04-26 05:09:00,82.423,82.47,82.423,82.453,280499999.0
2005-04-26 05:10:00,82.427,82.46,82.417,82.443,148400000.0
2005-04-26 05:11:00,82.474,82.477,82.385,82.385,259100003.0
2005-04-26 05:12:00,82.44,82.474,82.421,82.451,204199997.0
2005-04-26 05:13:00,82.464,82.489,82.46,82.483,134900001.0
2005-04-26 05:14:00,82.442,82.487,82.442,82.465,266599996.0
2005-04-26 05:15:00,82.463,82.485,82.443,82.46,161000000.0
2005-04-26 05:16:00,82.443,82.469,82.424,82.447,345799994.0
2005-04-26 05:17:00,82.441,82.491,82.441,82.488,355099999.0
2005-04-26 05:18:00,82.45,82.485,82.443,82.453,232100002.0
2005-04-26 05:19:00,82.477,82.495,82.455,82.462,209600000.0
2005-04-26 05:20:00,82.495,82.505,82.472,82.472,196300001.0
2005-04-26 05:21:00,82.48,82.523,82.48,82.504,211800000.0
2005-04-26 05:22:00,82.486,82.516,82.471,82.516,295300001.0
2005-04-26 05:23:00,82.481,82.517,82.465,82.479,254300000.0
2005-04-26 05:24:00,82.51,82.521,82.493,82.498,158600000.0
2005-04-26 05:25:00,82.508,82.528,82.482,82.504,180900001.0
2005-04-26 05:26:00,82.473,82.497,82.454,82.461,136100001.0
2005-04-26 05:27:00,82.468,82.512,82.452,82.473,191299999.0
2005-04-26 05:28:00,82.517,82.525,82.482,82.499,178099999.0
2005-04-26 05:29:00,82.508,82.52,82.485,82.498,217499998.0
2005-04-26 05:30:00,82.5,82.533,82.486,82.513,176400000.0
2005-04-26 05:31:00,82.524,82.534,82.487,82.5,207099999.0
2005-04-26 05:32:00,82.51,82.526,82.491,82.501,192600001.0
2005-04-26 05:33:00,82.527,82.546,82.519,82.546,211400002.0
2005-04-26 05:34:00,82.535,82.545,82.507,82.521,165300000.0
2005-04-26 05:35:00,82.522,82.544,82.51,82.515,209700000.0
2005-04-26 05:36:00,82.499,82.532,82.499,82.531,213699997.0
2005-04-26 05:37:00,82.525,82.559,82.503,82.539,241400000.0
2005-04-26 05:38:00,82.557,82.559,82.528,82.543,259699998.0
2005-04-26 05:39:00,82.564,82.57,82.535,82.566,165899999.0
2005-04-26 05:40:00,82.543,82.566,82.533,82.563,205599998.0
2005-04-26 05:41:00,82.573,82.573,82.532,82.536,389299994.0
2005-04-26 05:42:00,82.55,82.577,82.533,82.538,183700006.0
2005-04-26 05:43:00,82.55,82.576,82.536,82.543,375999999.0
2005-04-26 05:44:00,82.531,82.569,82.531,82.557,196799998.0
2005-04-26 05:45:00,82.519,82.582,82.519,82.582,108599999.0
2005-04-26 05:46:00,82.587,82.599,82.559,82.585,269600000.0
2005-04-26 05:47:00,82.587,82.587,82.549,82.55,162300000.0
2005-04-26 05:48:00,82.523,82.591,82.52,82.591,102200000.0
2005-04-26 05:49:00,82.552,82.6,82.549,82.565,202499997.0
2005-04-26 05:50:00,82.589,82.607,82.558,82.572,209000000.0
2005-04-26 05:51:00,82.605,82.607,82.573,82.59,216399997.0
2005-04-26 05:52:00,82.585,82.598,82.564,82.564,139799999.0
2005-04-26 05:53:00,82.563,82.583,82.527,82.546,258300001.0
2005-04-26 05:54:00,82.529,82.573,82.517,82.537,232899997.0
2005-04-26 05:55:00,82.542,82.565,82.532,82.553,165899999.0
2005-04-26 05:56:00,82.54,82.564,82.527,82.547,155100001.0
2005-04-26 05:57:00,82.574,82.575,82.534,82.544,199000000.0
2005-04-26 05:58:00,82.577,82.606,82.552,82.556,152999999.0
2005-04-26 05:59:00,82.606,82.606,82.56,82.56,120400000.0
2005-04-26 06:00:00,82.587,82.603,82.564,82.564,315699997.0
2005-04-26 06:01:00,82.592,82.617,82.575,82.585,161200002.0
2005-04-26 06:02:00,82.613,82.615,82.569,82.582,147399998.0
2005-04-26 06:03:00,82.585,82.612,82.569,82.589,302199993.0
2005-04-26 06:04:00,82.586,82.617,82.57,82.601,261999998.0
2005-04-26 06:05:00,82.592,82.613,82.581,82.609,185899999.0
2005-04-26 06:06:00,82.59,82.626,82.59,82.616,170399999.0
2005-04-26 06:07:00,82.629,82.636,82.608,82.617,237500000.0
2005-04-26 06:08:00,82.596,82.631,82.586,82.631,145099997.0
2005-04-26 06:09:00,82.618,82.627,82.598,82.603,196199998.0
2005-04-26 06:10:00,82.61,82.629,82.597,82.603,128200000.0
2005-04-26 06:11:00,82.609,82.615,82.583,82.601,183400002.0
2005-04-26 06:12:00,82.609,82.617,82.587,82.606,245400002.0
2005-04-26 06:13:00,82.601,82.61,82.571,82.584,223000004.0
2005-04-26 06:14:00,82.601,82.616,82.574,82.574,193000000.0
2005-04-26 06:15:00,82.58,82.608,82.566,82.598,183700001.0
2005-04-26 06:16:00,82.552,82.62,82.552,82.604,213900001.0
2005-04-26 06:17:00,82.598,82.613,82.571,82.592,211200001.0
2005-04-26 06:18:00,82.607,82.611,82.568,82.579,230299998.0
2005-04-26 06:19:00,82.607,82.618,82.548,82.548,148400000.0
2005-04-26 06:20:00,82.582,82.598,82.567,82.579,249600002.0
2005-04-26 06:21:00,82.585,82.613,82.574,82.587,207099999.0
2005-04-26 06:22:00,82.573,82.61,82.56,82.56,242199998.0
2005-04-26 06:23:00,82.571,82.594,82.554,82.564,255699998.0
2005-04-26 06:24:00,82.557,82.586,82.554,82.58,183700001.0
2005-04-26 06:25:00,82.561,82.585,82.556,82.571,305099998.0
2005-04-26 06:26:00,82.52,82.575,82.52,82.575,135000001.0
2005-04-26 06:27:00,82.561,82.581,82.55,82.55,169500004.0
2005-04-26 06:28:00,82.532,82.565,82.532,82.565,156499998.0
2005-04-26 06:29:00,82.56,82.568,82.525,82.56,167700002.0
2005-04-26 06:30:00,82.546,82.585,82.527,82.563,118900001.0
2005-04-26 06:31:00,82.538,82.582,82.533,82.571,143699998.0
2005-04-26 06:32:00,82.536,82.58,82.531,82.58,128800000.0
2005-04-26 06:33:00,82.568,82.584,82.55,82.56,284600000.0
2005-04-26 06:34:00,82.563,82.585,82.538,82.558,163600000.0
2005-04-26 06:35:00,82.53,82.581,82.53,82.581,244500002.0
2005-04-26 06:36:00,82.554,82.577,82.543,82.55,210800002.0
2005-04-26 06:37:00,82.576,82.577,82.541,82.559,169599998.0
2005-04-26 06:38:00,82.57,82.579,82.539,82.56,344899997.0
2005-04-26 06:39:00,82.541,82.574,82.533,82.568,224300000.0
2005-04-26 06:40:00,82.566,82.57,82.545,82.549,214400002.0
2005-04-26 06:41:00,82.553,82.578,82.542,82.552,153700000.0
2005-04-26 06:42:00,82.542,82.565,82.521,82.545,278200004.0
2005-04-26 06:43:00,82.542,82.561,82.528,82.537,292300002.0
2005-04-26 06:44:00,82.536,82.557,82.519,82.532,221800000.0
2005-04-26 06:45:00,82.55,82.554,82.522,82.523,169300000.0
2005-04-26 06:46:00,82.539,82.553,82.528,82.543,161099996.0
2005-04-26 06:47:00,82.537,82.557,82.521,82.557,133899999.0
2005-04-26 06:48:00,82.521,82.569,82.51,82.535,166200000.0
2005-04-26 06:49:00,82.533,82.568,82.527,82.544,301599998.0
2005-04-26 06:50:00,82.529,82.563,82.514,82.542,142700001.0
2005-04-26 06:51:00,82.559,82.575,82.542,82.566,189299999.0
2005-04-26 06:52:00,82.572,82.572,82.521,82.525,173800003.0
2005-04-26 06:53:00,82.565,82.589,82.547,82.567,187299998.0
2005-04-26 06:54:00,82.535,82.588,82.532,82.588,257900000.0
2005-04-26 06:55:00,82.546,82.563,82.534,82.544,120300000.0
2005-04-26 06:56:00,82.543,82.558,82.519,82.542,196800000.0
2005-04-26 06:57:00,82.545,82.553,82.528,82.54,239999994.0
2005-04-26 06:58:00,82.541,82.56,82.523,82.533,154300003.0
2005-04-26 06:59:00,82.56,82.571,82.536,82.555,139799999.0
2005-04-26 07:00:00,82.56,82.57,82.534,82.534,164000000.0
2005-04-26 07:01:00,82.541,82.556,82.527,82.535,177800002.0
2005-04-26 07:02:00,82.538,82.555,82.517,82.541,230400002.0
2005-04-26 07:03:00,82.548,82.571,82.524,82.537,263999998.0
2005-04-26 07:04:00,82.559,82.57,82.534,82.537,173599999.0
2005-04-26 07:05:00,82.562,82.586,82.547,82.558,254300000.0
2005-04-26 07:06:00,82.551,82.582,82.551,82.561,270199998.0
2005-04-26 07:07:00,82.571,82.576,82.539,82.539,216900000.0
2005-04-26 07:08:00,82.534,82.572,82.527,82.572,149799998.0
2005-04-26 07:09:00,82.546,82.571,82.527,82.545,174300000.0
2005-04-26 07:10:00,82.55,82.568,82.54,82.54,139400000.0
2005-04-26 07:11:00,82.534,82.566,82.528,82.538,213900000.0
2005-04-26 07:12:00,82.537,82.565,82.531,82.547,187999998.0
2005-04-26 07:13:00,82.562,82.568,82.533,82.533,173700001.0
2005-04-26 07:14:00,82.543,82.556,82.524,82.534,177499998.0
2005-04-26 07:15:00,82.516,82.561,82.516,82.543,217500001.0
2005-04-26 07:16:00,82.503,82.554,82.503,82.541,238699999.0
2005-04-26 07:17:00,82.526,82.548,82.516,82.542,228999998.0
2005-04-26 07:18:00,82.523,82.549,82.506,82.521,113900000.0
2005-04-26 07:19:00,82.53,82.549,82.513,82.547,311699994.0
2005-04-26 07:20:00,82.528,82.545,82.507,82.525,226600001.0
2005-04-26 07:21:00,82.514,82.564,82.514,82.548,164600001.0
2005-04-26 07:22:00,82.526,82.543,82.507,82.523,239899999.0
2005-04-26 07:23:00,82.506,82.556,82.506,82.543,260000001.0
2005-04-26 07:24:00,82.552,82.552,82.505,82.52,218299997.0
2005-04-26 07:25:00,82.513,82.567,82.502,82.54,300500000.0
2005-04-26 07:26:00,82.581,82.581,82.542,82.555,240399999.0
2005-04-26 07:27:00,82.556,82.572,82.534,82.545,188499998.0
2005-04-26 07:28:00,82.551,82.565,82.529,82.529,215599999.0
2005-04-26 07:29:00,82.556,82.576,82.539,82.559,141500000.0
2005-04-26 07:30:00,82.512,82.555,82.512,82.533,229899997.0
2005-04-26 07:31:00,82.516,82.549,82.512,82.547,184300000.0
2005-04-26 07:32:00,82.521,82.544,82.504,82.529,242300001.0
2005-04-26 07:33:00,82.514,82.537,82.492,82.504,239600001.0
2005-04-26 07:34:00,82.526,82.55,82.516,82.537,140399999.0
2005-04-26 07:35:00,82.5,82.543,82.497,82.54,374199996.0
2005-04-26 07:36:00,82.524,82.543,82.509,82.525,187000000.0
2005-04-26 07:37:00,82.506,82.544,82.501,82.509,96300001.0
2005-04-26 07:38:00,82.51,82.543,82.508,82.527,168900002.0
2005-04-26 07:39:00,82.531,82.543,82.502,82.518,113600000.0
2005-04-26 07:40:00,82.521,82.551,82.521,82.542,201300001.0
2005-04-26 07:41:00,82.553,82.553,82.503,82.528,256100000.0
2005-04-26 07:42:00,82.529,82.554,82.515,82.53,115000000.0
2005-04-26 07:43:00,82.536,82.555,82.504,82.521,146600000.0
2005-04-26 07:44:00,82.554,82.559,82.516,82.536,188600000.0
2005-04-26 07:45:00,82.536,82.573,82.532,82.543,129700000.0
2005-04-26 07:46:00,82.518,82.572,82.518,82.56,191900004.0
2005-04-26 07:47:00,82.558,82.561,82.53,82.542,135599998.0
2005-04-26 07:48:00,82.562,82.576,82.539,82.562,247600002.0
2005-04-26 07:49:00,82.585,82.585,82.54,82.54,209500001.0
2005-04-26 07:50:00,82.566,82.594,82.524,82.56,156599999.0
2005-04-26 07:51:00,82.576,82.579,82.545,82.566,177500000.0
2005-04-26 07:52:00,82.539,82.567,82.525,82.553,320999997.0
2005-04-26 07:53:00,82.54,82.563,82.52,82.563,138199999.0
2005-04-26 07:54:00,82.546,82.565,82.532,82.562,233299997.0
2005-04-26 07:55:00,82.546,82.557,82.522,82.543,269700002.0
2005-04-26 07:56:00,82.537,82.56,82.506,82.53,297499998.0
2005-04-26 07:57:00,82.526,82.538,82.51,82.517,200400000.0
2005-04-26 07:58:00,82.534,82.543,82.508,82.531,212999995.0
2005-04-26 07:59:00,82.523,82.576,82.523,82.558,166299998.0
2005-04-26 08:00:00,82.582,82.582,82.542,82.555,253400004.0
2005-04-26 08:01:00,82.548,82.572,82.534,82.537,243500002.0
2005-04-26 08:02:00,82.522,82.551,82.521,82.539,176099996.0
2005-04-26 08:03:00,82.529,82.566,82.524,82.566,155200001.0
2005-04-26 08:04:00,82.542,82.572,82.539,82.549,243799998.0
2005-04-26 08:05:00,82.573,82.573,82.527,82.536,195200002.0
2005-04-26 08:06:00,82.54,82.572,82.54,82.562,188000000.0
2005-04-26 08:07:00,82.572,82.584,82.553,82.557,355300000.0
2005-04-26 08:08:00,82.562,82.597,82.562,82.574,210399997.0
2005-04-26 08:09:00,82.584,82.615,82.584,82.596,250099999.0
2005-04-26 08:10:00,82.558,82.608,82.553,82.608,213000000.0
2005-04-26 08:11:00,82.575,82.628,82.575,82.622,223100001.0
2005-04-26 08:12:00,82.609,82.61,82.573,82.583,203399997.0
2005-04-26 08:13:00,82.6,82.626,82.569,82.569,262099999.0
2005-04-26 08:14:00,82.602,82.623,82.584,82.586,317200000.0
2005-04-26 08:15:00,82.589,82.618,82.584,82.599,111400001.0
2005-04-26 08:16:00,82.564,82.597,82.564,82.572,202899999.0
2005-04-26 08:17:00,82.584,82.608,82.561,82.588,214399997.0
2005-04-26 08:18:00,82.577,82.617,82.574,82.608,159699999.0
2005-04-26 08:19:00,82.597,82.627,82.596,82.618,177599998.0
2005-04-26 08:20:00,82.62,82.621,82.57,82.583,245300000.0
2005-04-26 08:21:00,82.582,82.602,82.561,82.578,262599999.0
2005-04-26 08:22:00,82.57,82.57,82.533,82.54,153199998.0
2005-04-26 08:23:00,82.55,82.572,82.533,82.557,157399999.0
2005-04-26 08:24:00,82.561,82.581,82.541,82.565,138600003.0
2005-04-26 08:25:00,82.556,82.594,82.556,82.586,181199999.0
2005-04-26 08:26:00,82.572,82.588,82.554,82.565,270599998.0
2005-04-26 08:27:00,82.571,82.606,82.568,82.599,199099999.0
2005-04-26 08:28:00,82.584,82.621,82.574,82.599,213099997.0
2005-04-26 08:29:00,82.607,82.62,82.592,82.615,197400001.0
2005-04-26 08:30:00,82.605,82.611,82.58,82.581,215700003.0
2005-04-26 08:31:00,82.571,82.609,82.566,82.604,226100000.0
2005-04-26 08:32:00,82.598,82.612,82.58,82.58,218399996.0
2005-04-26 08:33:00,82.607,82.628,82.576,82.592,226199998.0
2005-04-26 08:34:00,82.566,82.606,82.566,82.594,189399998.0
2005-04-26 08:35:00,82.582,82.613,82.578,82.609,185999999.0
2005-04-26 08:36:00,82.602,82.615,82.573,82.603,132500000.0
2005-04-26 08:37:00,82.603,82.62,82.588,82.615,272200003.0
2005-04-26 08:38:00,82.609,82.625,82.596,82.612,205199998.0
2005-04-26 08:39:00,82.596,82.637,82.589,82.637,192000000.0
2005-04-26 08:40:00,82.599,82.632,82.595,82.618,210599996.0
2005-04-26 08:41:00,82.619,82.623,82.573,82.573,171099999.0
2005-04-26 08:42:00,82.572,82.624,82.572,82.581,247800000.0
2005-04-26 08:43:00,82.595,82.637,82.595,82.612,227000003.0
2005-04-26 08:44:00,82.579,82.625,82.576,82.597,232700001.0
2005-04-26 08:45:00,82.598,82.621,82.579,82.604,116700000.0
2005-04-26 08:46:00,82.611,82.64,82.605,82.622,255699995.0
2005-04-26 08:47:00,82.635,82.659,82.61,82.63,236099998.0
2005-04-26 08:48:00,82.633,82.66,82.616,82.64,184299998.0
2005-04-26 08:49:00,82.639,82.664,82.626,82.645,130299998.0
2005-04-26 08:50:00,82.637,82.648,82.617,82.646,280999997.0
2005-04-26 08:51:00,82.652,82.662,82.626,82.626,285700002.0
2005-04-26 08:52:00,82.651,82.698,82.644,82.68,110300001.0
2005-04-26 08:53:00,82.689,82.689,82.629,82.66,240700002.0
2005-04-26 08:54:00,82.674,82.685,82.65,82.667,211399997.0
2005-04-26 08:55:00,82.641,82.669,82.627,82.638,210400003.0
2005-04-26 08:56:00,82.63,82.653,82.626,82.648,163099996.0
2005-04-26 08:57:00,82.65,82.656,82.624,82.624,148499999.0
2005-04-26 08:58:00,82.645,82.655,82.612,82.613,126900000.0
2005-04-26 08:59:00,82.648,82.705,82.609,82.679,288699999.0
2005-04-26 09:00:00,82.717,82.729,82.671,82.671,214699997.0
2005-04-26 09:01:00,82.67,82.68,82.643,82.643,113199999.0
2005-04-26 09:02:00,82.657,82.661,82.619,82.619,113000000.0
2005-04-26 09:03:00,82.63,82.676,82.63,82.653,182000000.0
2005-04-26 09:04:00,82.619,82.641,82.596,82.608,316599997.0
2005-04-26 09:05:00,82.635,82.655,82.617,82.62,179200001.0
2005-04-26 09:06:00,82.606,82.629,82.581,82.595,191099997.0
2005-04-26 09:07:00,82.602,82.613,82.561,82.586,242700000.0
2005-04-26 09:08:00,82.614,82.641,82.594,82.61,170400003.0
2005-04-26 09:09:00,82.589,82.631,82.561,82.606,218100002.0
2005-04-26 09:10:00,82.591,82.613,82.564,82.592,89899999.0
2005-04-26 09:11:00,82.585,82.606,82.569,82.593,112300001.0
2005-04-26 09:12:00,82.588,82.602,82.561,82.563,228600001.0
2005-04-26 09:13:00,82.604,82.625,82.582,82.606,224200000.0
2005-04-26 09:14:00,82.598,82.623,82.592,82.598,117900000.0
2005-04-26 09:15:00,82.574,82.605,82.57,82.601,207200002.0
2005-04-26 09:16:00,82.588,82.614,82.573,82.585,200900004.0
2005-04-26 09:17:00,82.602,82.611,82.565,82.576,230699999.0
2005-04-26 09:18:00,82.597,82.598,82.559,82.559,160699998.0
2005-04-26 09:19:00,82.573,82.613,82.573,82.603,211400002.0
2005-04-26 09:20:00,82.605,82.624,82.588,82.604,93499998.0
2005-04-26 09:21:00,82.64,82.64,82.599,82.602,166799999.0
2005-04-26 09:22:00,82.635,82.635,82.583,82.592,246400002.0
2005-04-26 09:23:00,82.603,82.631,82.594,82.616,256799998.0
2005-04-26 09:24:00,82.615,82.631,82.565,82.579,220299999.0
2005-04-26 09:25:00,82.586,82.612,82.578,82.609,118799998.0
2005-04-26 09:26:00,82.591,82.62,82.579,82.59,310200001.0
2005-04-26 09:27:00,82.576,82.597,82.55,82.561,174499998.0
2005-04-26 09:28:00,82.55,82.597,82.55,82.593,259599998.0
2005-04-26 09:29:00,82.554,82.586,82.552,82.569,158999998.0
2005-04-26 09:30:00,82.56,82.577,82.532,82.547,158499999.0
2005-04-26 09:31:00,82.563,82.578,82.546,82.551,258799999.0
2005-04-26 09:32:00,82.559,82.567,82.533,82.551,137199999.0
2005-04-26 09:33:00,82.538,82.575,82.538,82.546,211399998.0
2005-04-26 09:34:00,82.554,82.57,82.527,82.551,320699999.0
2005-04-26 09:35:00,82.553,82.561,82.532,82.561,178699998.0
2005-04-26 09:36:00,82.564,82.588,82.55,82.564,202300003.0
2005-04-26 09:37:00,82.541,82.566,82.528,82.553,235500000.0
2005-04-26 09:38:00,82.527,82.551,82.513,82.539,161500000.0
2005-04-26 09:39:00,82.536,82.555,82.506,82.534,183799999.0
2005-04-26 09:40:00,82.522,82.542,82.502,82.518,153199997.0
2005-04-26 09:41:00,82.523,82.543,82.492,82.52,155500003.0
2005-04-26 09:42:00,82.545,82.549,82.509,82.522,199399998.0
2005-04-26 09:43:00,82.537,82.551,82.511,82.542,204399997.0
2005-04-26 09:44:00,82.51,82.545,82.498,82.513,195499998.0
2005-04-26 09:45:00,82.508,82.548,82.508,82.538,143500001.0
2005-04-26 09:46:00,82.535,82.546,82.498,82.498,184399999.0
2005-04-26 09:47:00,82.531,82.56,82.511,82.524,157399999.0
2005-04-26 09:48:00,82.535,82.545,82.516,82.517,165400000.0
2005-04-26 09:49:00,82.556,82.561,82.53,82.542,196800003.0
2005-04-26 09:50:00,82.531,82.551,82.511,82.533,207300001.0
2005-04-26 09:51:00,82.545,82.547,82.505,82.517,222900000.0
2005-04-26 09:52:00,82.501,82.524,82.492,82.519,234100003.0
2005-04-26 09:53:00,82.506,82.529,82.496,82.529,359799998.0
2005-04-26 09:54:00,82.512,82.55,82.511,82.533,254900003.0
2005-04-26 09:55:00,82.519,82.543,82.503,82.503,165700000.0
2005-04-26 09:56:00,82.509,82.523,82.486,82.489,239599996.0
2005-04-26 09:57:00,82.488,82.52,82.483,82.516,222799998.0
2005-04-26 09:58:00,82.502,82.53,82.481,82.516,215100004.0
2005-04-26 09:59:00,82.489,82.514,82.476,82.495,144300000.0
2005-04-26 10:00:00,82.496,82.517,82.476,82.476,185799999.0
2005-04-26 10:01:00,82.505,82.531,82.493,82.509,147699998.0
2005-04-26 10:02:00,82.488,82.516,82.486,82.507,168699998.0
2005-04-26 10:03:00,82.483,82.511,82.479,82.497,192100000.0
2005-04-26 10:04:00,82.499,82.52,82.493,82.514,175099998.0
2005-04-26 10:05:00,82.513,82.545,82.506,82.523,191400003.0
2005-04-26 10:06:00,82.479,82.523,82.479,82.513,302600000.0
2005-04-26 10:07:00,82.503,82.531,82.485,82.505,260400000.0
2005-04-26 10:08:00,82.533,82.547,82.515,82.515,229099998.0
2005-04-26 10:09:00,82.521,82.554,82.521,82.533,107299999.0
2005-04-26 10:10:00,82.54,82.552,82.523,82.523,181099999.0
2005-04-26 10:11:00,82.563,82.582,82.541,82.555,121800000.0
2005-04-26 10:12:00,82.525,82.547,82.514,82.537,109999999.0
2005-04-26 10:13:00,82.524,82.561,82.519,82.539,182799998.0
2005-04-26 10:14:00,82.54,82.572,82.524,82.554,181300001.0
2005-04-26 10:15:00,82.532,82.578,82.517,82.556,123000000.0
2005-04-26 10:16:00,82.543,82.578,82.543,82.57,99199999.0
2005-04-26 10:17:00,82.561,82.587,82.543,82.551,170600003.0
2005-04-26 10:18:00,82.571,82.585,82.552,82.554,147000001.0
2005-04-26 10:19:00,82.553,82.584,82.531,82.562,171200000.0
2005-04-26 10:20:00,82.562,82.583,82.549,82.561,228400001.0
2005-04-26 10:21:00,82.551,82.591,82.543,82.562,192100000.0
2005-04-26 10:22:00,82.538,82.582,82.538,82.58,263399997.0
2005-04-26 10:23:00,82.552,82.572,82.524,82.542,150700002.0
2005-04-26 10:24:00,82.542,82.565,82.523,82.523,166099998.0
2005-04-26 10:25:00,82.557,82.585,82.531,82.585,126000000.0
2005-04-26 10:26:00,82.531,82.562,82.529,82.545,122299999.0
2005-04-26 10:27:00,82.541,82.557,82.523,82.536,246900004.0
2005-04-26 10:28:00,82.523,82.547,82.512,82.534,223599996.0
2005-04-26 10:29:00,82.497,82.536,82.485,82.502,293300000.0
2005-04-26 10:30:00,82.532,82.555,82.515,82.522,234599995.0
2005-04-26 10:31:00,82.565,82.572,82.527,82.527,215400001.0
2005-04-26 10:32:00,82.515,82.557,82.515,82.555,241199996.0
2005-04-26 10:33:00,82.501,82.537,82.494,82.537,256999998.0
2005-04-26 10:34:00,82.537,82.562,82.528,82.551,185599996.0
2005-04-26 10:35:00,82.517,82.568,82.508,82.526,182200000.0
2005-04-26 10:36:00,82.502,82.529,82.485,82.494,189999999.0
2005-04-26 10:37:00,82.481,82.493,82.453,82.465,307800003.0
2005-04-26 10:38:00,82.463,82.487,82.457,82.475,246800001.0
2005-04-26 10:39:00,82.471,82.492,82.445,82.478,239499996.0
2005-04-26 10:40:00,82.477,82.508,82.474,82.503,273900001.0
2005-04-26 10:41:00,82.471,82.51,82.449,82.459,288399996.0
2005-04-26 10:42:00,82.458,82.471,82.442,82.442,226999999.0
2005-04-26 10:43:00,82.443,82.479,82.434,82.452,299000002.0
2005-04-26 10:44:00,82.44,82.472,82.419,82.472,242800003.0
2005-04-26 10:45:00,82.466,82.485,82.439,82.46,198200001.0
2005-04-26 10:46:00,82.459,82.484,82.449,82.467,225199998.0
2005-04-26 10:47:00,82.481,82.509,82.463,82.482,158999999.0
2005-04-26 10:48:00,82.516,82.524,82.491,82.504,205500003.0
2005-04-26 10:49:00,82.527,82.542,82.503,82.526,156099999.0
2005-04-26 10:50:00,82.497,82.513,82.464,82.472,252800000.0
2005-04-26 10:51:00,82.508,82.531,82.489,82.489,242599998.0
2005-04-26 10:52:00,82.537,82.537,82.491,82.494,245999999.0
2005-04-26 10:53:00,82.491,82.524,82.483,82.504,207599999.0
2005-04-26 10:54:00,82.469,82.519,82.469,82.496,168700001.0
2005-04-26 10:55:00,82.493,82.513,82.474,82.487,220800001.0
2005-04-26 10:56:00,82.486,82.521,82.477,82.513,190200001.0
2005-04-26 10:57:00,82.509,82.528,82.494,82.495,136500001.0
2005-04-26 10:58:00,82.501,82.525,82.494,82.507,279399997.0
2005-04-26 10:59:00,82.469,82.5,82.469,82.481,221100001.0
2005-04-26 11:00:00,82.483,82.49,82.434,82.447,221699996.0
2005-04-26 11:01:00,82.493,82.508,82.466,82.488,273999998.0
2005-04-26 11:02:00,82.504,82.515,82.474,82.474,226300000.0
2005-04-26 11:03:00,82.453,82.506,82.453,82.506,210500000.0
2005-04-26 11:04:00,82.505,82.52,82.49,82.507,170100000.0
2005-04-26 11:05:00,82.508,82.533,82.492,82.513,169700000.0
2005-04-26 11:06:00,82.514,82.534,82.495,82.499,181000001.0
2005-04-26 11:07:00,82.519,82.555,82.484,82.531,291800000.0
2005-04-26 11:08:00,82.521,82.575,82.511,82.575,173399995.0
2005-04-26 11:09:00,82.553,82.571,82.542,82.559,98300001.0
2005-04-26 11:10:00,82.55,82.568,82.525,82.527,201200000.0
2005-04-26 11:11:00,82.544,82.585,82.538,82.581,253799997.0
2005-04-26 11:12:00,82.557,82.583,82.557,82.574,199099999.0
2005-04-26 11:13:00,82.561,82.579,82.527,82.579,239100003.0
2005-04-26 11:14:00,82.552,82.592,82.548,82.568,157299998.0
2005-04-26 11:15:00,82.598,82.627,82.59,82.598,165500001.0
2005-04-26 11:16:00,82.622,82.624,82.593,82.603,229899998.0
2005-04-26 11:17:00,82.612,82.632,82.59,82.604,157699998.0
2005-04-26 11:18:00,82.606,82.621,82.581,82.585,168299998.0
2005-04-26 11:19:00,82.61,82.632,82.578,82.591,186399998.0
2005-04-26 11:20:00,82.587,82.602,82.555,82.559,267400004.0
2005-04-26 11:21:00,82.545,82.598,82.534,82.584,170100000.0
2005-04-26 11:22:00,82.583,82.643,82.583,82.635,163299997.0
2005-04-26 11:23:00,82.602,82.634,82.598,82.634,128400002.0
2005-04-26 11:24:00,82.607,82.633,82.602,82.614,178800000.0
2005-04-26 11:25:00,82.619,82.64,82.6,82.631,149900002.0
2005-04-26 11:26:00,82.621,82.648,82.594,82.625,174600001.0
2005-04-26 11:27:00,82.598,82.626,82.579,82.591,231000002.0
2005-04-26 11:28:00,82.63,82.654,82.597,82.61,177900000.0
2005-04-26 11:29:00,82.592,82.616,82.584,82.597,179800001.0
2005-04-26 11:30:00,82.588,82.613,82.569,82.613,229599998.0
2005-04-26 11:31:00,82.528,82.619,82.524,82.586,162600002.0
2005-04-26 11:32:00,82.607,82.625,82.582,82.582,259099998.0
2005-04-26 11:33:00,82.609,82.631,82.589,82.612,214599997.0
2005-04-26 11:34:00,82.635,82.635,82.581,82.584,156999998.0
2005-04-26 11:35:00,82.62,82.633,82.6,82.618,262299997.0
2005-04-26 11:36:00,82.609,82.633,82.597,82.623,163399999.0
2005-04-26 11:37:00,82.611,82.655,82.608,82.655,262499997.0
2005-04-26 11:38:00,82.613,82.664,82.613,82.641,329299999.0
2005-04-26 11:39:00,82.599,82.643,82.599,82.628,82300000.0
2005-04-26 11:40:00,82.604,82.636,82.582,82.61,204000000.0
2005-04-26 11:41:00,82.614,82.629,82.589,82.598,132900000.0
2005-04-26 11:42:00,82.625,82.637,82.601,82.615,234499996.0
2005-04-26 11:43:00,82.595,82.632,82.595,82.63,184800000.0
2005-04-26 11:44:00,82.609,82.624,82.593,82.61,184099996.0
2005-04-26 11:45:00,82.595,82.616,82.567,82.611,237699998.0
2005-04-26 11:46:00,82.603,82.636,82.599,82.615,301400002.0
2005-04-26 11:47:00,82.574,82.632,82.574,82.625,307699996.0
2005-04-26 11:48:00,82.6,82.614,82.583,82.605,140000000.0
2005-04-26 11:49:00,82.59,82.647,82.59,82.644,229899998.0
2005-04-26 11:50:00,82.622,82.656,82.58,82.651,214600003.0
2005-04-26 11:51:00,82.646,82.676,82.631,82.643,297499999.0
2005-04-26 11:52:00,82.651,82.686,82.63,82.633,304800001.0
2005-04-26 11:53:00,82.653,82.668,82.63,82.645,174600000.0
2005-04-26 11:54:00,82.634,82.659,82.599,82.651,196299999.0
2005-04-26 11:55:00,82.632,82.664,82.623,82.641,121800000.0
2005-04-26 11:56:00,82.637,82.659,82.627,82.632,188800000.0
2005-04-26 11:57:00,82.652,82.652,82.61,82.61,221500000.0
2005-04-26 11:58:00,82.63,82.647,82.596,82.621,261000000.0
2005-04-26 11:59:00,82.632,82.651,82.605,82.625,203799998.0
2005-04-26 12:00:00,82.617,82.628,82.595,82.607,255000002.0
2005-04-26 12:01:00,82.619,82.637,82.595,82.61,219499996.0
2005-04-26 12:02:00,82.617,82.633,82.588,82.617,181899999.0
2005-04-26 12:03:00,82.598,82.622,82.57,82.59,207099999.0
2005-04-26 12:04:00,82.564,82.596,82.562,82.596,145699999.0
2005-04-26 12:05:00,82.588,82.617,82.587,82.608,128000001.0
2005-04-26 12:06:00,82.604,82.605,82.568,82.593,234899995.0
2005-04-26 12:07:00,82.569,82.596,82.542,82.582,204800001.0
2005-04-26 12:08:00,82.577,82.611,82.577,82.609,229700004.0
2005-04-26 12:09:00,82.616,82.628,82.59,82.628,212100002.0
2005-04-26 12:10:00,82.617,82.647,82.605,82.611,162199999.0
2005-04-26 12:11:00,82.598,82.628,82.585,82.61,232199999.0
2005-04-26 12:12:00,82.613,82.636,82.592,82.607,188700000.0
2005-04-26 12:13:00,82.615,82.639,82.576,82.593,161799998.0
2005-04-26 12:14:00,82.612,82.63,82.593,82.599,192300000.0
2005-04-26 12:15:00,82.618,82.642,82.604,82.624,172200000.0
2005-04-26 12:16:00,82.599,82.637,82.588,82.63,228200001.0
2005-04-26 12:17:00,82.608,82.647,82.602,82.612,159500001.0
2005-04-26 12:18:00,82.603,82.637,82.603,82.621,233200000.0
2005-04-26 12:19:00,82.596,82.637,82.58,82.613,185900000.0
2005-04-26 12:20:00,82.599,82.627,82.587,82.618,252999997.0
2005-04-26 12:21:00,82.619,82.645,82.618,82.64,100599999.0
2005-04-26 12:22:00,82.627,82.692,82.623,82.685,238199992.0
2005-04-26 12:23:00,82.689,82.695,82.665,82.678,182499999.0
2005-04-26 12:24:00,82.682,82.714,82.662,82.668,278499996.0
2005-04-26 12:25:00,82.685,82.707,82.662,82.686,238399995.0
2005-04-26 12:26:00,82.653,82.693,82.633,82.659,189699999.0
2005-04-26 12:27:00,82.689,82.7,82.663,82.684,279000003.0
2005-04-26 12:28:00,82.677,82.723,82.677,82.716,194900001.0
2005-04-26 12:29:00,82.705,82.718,82.676,82.694,255000000.0
2005-04-26 12:30:00,82.693,82.725,82.681,82.683,227400001.0
2005-04-26 12:31:00,82.705,82.72,82.681,82.684,207399998.0
2005-04-26 12:32:00,82.688,82.706,82.668,82.668,238899999.0
2005-04-26 12:33:00,82.699,82.714,82.667,82.667,422400008.0
2005-04-26 12:34:00,82.668,82.691,82.656,82.663,148499999.0
2005-04-26 12:35:00,82.689,82.702,82.675,82.689,193600001.0
2005-04-26 12:36:00,82.678,82.706,82.655,82.706,188200001.0
2005-04-26 12:37:00,82.692,82.708,82.652,82.67,241299999.0
2005-04-26 12:38:00,82.635,82.657,82.619,82.619,139200003.0
2005-04-26 12:39:00,82.658,82.671,82.624,82.655,260100001.0
2005-04-26 12:40:00,82.677,82.679,82.648,82.66,236099999.0
2005-04-26 12:41:00,82.682,82.682,82.646,82.662,156700001.0
2005-04-26 12:42:00,82.643,82.674,82.643,82.667,139699998.0
2005-04-26 12:43:00,82.637,82.668,82.619,82.634,161499999.0
2005-04-26 12:44:00,82.664,82.677,82.64,82.64,190500002.0
2005-04-26 12:45:00,82.638,82.671,82.62,82.656,163300001.0
2005-04-26 12:46:00,82.637,82.657,82.616,82.623,168800000.0
2005-04-26 12:47:00,82.655,82.655,82.567,82.605,173799997.0
2005-04-26 12:48:00,82.653,82.653,82.619,82.621,143899997.0
2005-04-26 12:49:00,82.635,82.641,82.608,82.627,189399997.0
2005-04-26 12:50:00,82.601,82.638,82.601,82.631,122300000.0
2005-04-26 12:51:00,82.62,82.66,82.62,82.633,217999998.0
2005-04-26 12:52:00,82.617,82.635,82.592,82.604,187200002.0
2005-04-26 12:53:00,82.609,82.651,82.581,82.594,233600001.0
2005-04-26 12:54:00,82.581,82.614,82.575,82.6,198699999.0
2005-04-26 12:55:00,82.607,82.617,82.569,82.574,244299999.0
2005-04-26 12:56:00,82.562,82.586,82.553,82.577,283299998.0
2005-04-26 12:57:00,82.54,82.586,82.54,82.581,154199999.0
2005-04-26 12:58:00,82.587,82.59,82.559,82.574,179200000.0
2005-04-26 12:59:00,82.577,82.598,82.563,82.598,192199999.0
2005-04-26 13:00:00,82.557,82.591,82.557,82.591,167100001.0
2005-04-26 13:01:00,82.573,82.593,82.56,82.589,143099999.0
2005-04-26 13:02:00,82.554,82.577,82.53,82.55,107100001.0
2005-04-26 13:03:00,82.531,82.563,82.526,82.557,222299999.0
2005-04-26 13:04:00,82.557,82.575,82.541,82.541,186200000.0
2005-04-26 13:05:00,82.538,82.561,82.527,82.545,234700002.0
2005-04-26 13:06:00,82.53,82.553,82.511,82.528,202100002.0
2005-04-26 13:07:00,82.516,82.525,82.478,82.481,163999998.0
2005-04-26 13:08:00,82.508,82.532,82.468,82.514,210399997.0
2005-04-26 13:09:00,82.505,82.533,82.505,82.527,267499998.0
2005-04-26 13:10:00,82.552,82.559,82.518,82.523,184499998.0
2005-04-26 13:11:00,82.544,82.554,82.515,82.527,122200002.0
2005-04-26 13:12:00,82.542,82.556,82.507,82.54,250299995.0
2005-04-26 13:13:00,82.568,82.568,82.508,82.508,144300002.0
2005-04-26 13:14:00,82.534,82.534,82.501,82.51,193500005.0
2005-04-26 13:15:00,82.515,82.537,82.473,82.479,269600000.0
2005-04-26 13:16:00,82.487,82.512,82.476,82.48,159099999.0
2005-04-26 13:17:00,82.474,82.524,82.474,82.522,211199999.0
2005-04-26 13:18:00,82.496,82.531,82.479,82.516,174499999.0
2005-04-26 13:19:00,82.508,82.535,82.492,82.507,277500003.0
2005-04-26 13:20:00,82.499,82.538,82.499,82.506,282400006.0
2005-04-26 13:21:00,82.536,82.541,82.489,82.489,161200001.0
2005-04-26 13:22:00,82.486,82.512,82.482,82.492,226100000.0
2005-04-26 13:23:00,82.496,82.525,82.488,82.505,199999998.0
2005-04-26 13:24:00,82.533,82.54,82.507,82.511,251200001.0
2005-04-26 13:25:00,82.535,82.548,82.513,82.522,278700000.0
2005-04-26 13:26:00,82.517,82.56,82.501,82.543,175700000.0
2005-04-26 13:27:00,82.538,82.55,82.515,82.527,294299998.0
2005-04-26 13:28:00,82.545,82.59,82.537,82.557,186299997.0
2005-04-26 13:29:00,82.554,82.58,82.535,82.557,179699998.0
2005-04-26 13:30:00,82.552,82.586,82.547,82.554,136400000.0
2005-04-26 13:31:00,82.556,82.595,82.549,82.573,332899996.0
2005-04-26 13:32:00,82.545,82.577,82.533,82.565,192100000.0
2005-04-26 13:33:00,82.59,82.604,82.551,82.551,212799998.0
2005-04-26 13:34:00,82.547,82.598,82.544,82.578,219800001.0
2005-04-26 13:35:00,82.555,82.58,82.544,82.575,202300002.0
2005-04-26 13:36:00,82.559,82.595,82.554,82.571,238199995.0
2005-04-26 13:37:00,82.563,82.603,82.549,82.58,258200004.0
2005-04-26 13:38:00,82.602,82.617,82.583,82.589,192999998.0
2005-04-26 13:39:00,82.603,82.62,82.58,82.61,237500000.0
2005-04-26 13:40:00,82.591,82.64,82.591,82.64,280199999.0
2005-04-26 13:41:00,82.609,82.634,82.596,82.617,173100000.0
2005-04-26 13:42:00,82.603,82.644,82.601,82.636,176400001.0
2005-04-26 13:43:00,82.65,82.663,82.611,82.611,177400000.0
2005-04-26 13:44:00,82.623,82.658,82.613,82.633,174000002.0
2005-04-26 13:45:00,82.635,82.662,82.616,82.655,257699998.0
2005-04-26 13:46:00,82.662,82.676,82.634,82.649,173299999.0
2005-04-26 13:47:00,82.646,82.679,82.622,82.626,201200003.0
2005-04-26 13:48:00,82.626,82.642,82.606,82.609,293499997.0
2005-04-26 13:49:00,82.601,82.659,82.593,82.656,256900000.0
2005-04-26 13:50:00,82.595,82.657,82.595,82.657,132300000.0
2005-04-26 13:51:00,82.629,82.65,82.61,82.623,177399998.0
2005-04-26 13:52:00,82.647,82.653,82.613,82.631,252400000.0
2005-04-26 13:53:00,82.608,82.64,82.589,82.627,144900002.0
2005-04-26 13:54:00,82.608,82.638,82.594,82.608,171999999.0
2005-04-26 13:55:00,82.589,82.624,82.588,82.609,301299998.0
2005-04-26 13:56:00,82.604,82.626,82.578,82.594,195499998.0
2005-04-26 13:57:00,82.58,82.607,82.579,82.602,165699997.0
2005-04-26 13:58:00,82.566,82.617,82.554,82.617,149700000.0
2005-04-26 13:59:00,82.599,82.609,82.571,82.592,159000004.0
2005-04-26 14:00:00,82.602,82.622,82.572,82.594,220600001.0
2005-04-26 14:01:00,82.552,82.604,82.552,82.593,184600000.0
2005-04-26 14:02:00,82.553,82.583,82.547,82.561,126399999.0
2005-04-26 14:03:00,82.532,82.565,82.529,82.54,114000000.0
2005-04-26 14:04:00,82.522,82.55,82.516,82.55,198399996.0
2005-04-26 14:05:00,82.564,82.564,82.52,82.524,179599997.0
2005-04-26 14:06:00,82.527,82.566,82.527,82.549,175500000.0
2005-04-26 14:07:00,82.524,82.553,82.517,82.55,257899997.0
2005-04-26 14:08:00,82.534,82.55,82.518,82.522,162399998.0
2005-04-26 14:09:00,82.538,82.578,82.527,82.528,178100000.0
2005-04-26 14:10:00,82.554,82.564,82.532,82.555,253599998.0
2005-04-26 14:11:00,82.534,82.557,82.513,82.538,134800000.0
2005-04-26 14:12:00,82.55,82.554,82.508,82.526,140599999.0
2005-04-26 14:13:00,82.518,82.543,82.504,82.515,156099999.0
2005-04-26 14:14:00,82.514,82.53,82.493,82.502,233300002.0
2005-04-26 14:15:00,82.509,82.534,82.5,82.521,280500001.0
2005-04-26 14:16:00,82.523,82.536,82.5,82.508,155700001.0
2005-04-26 14:17:00,82.5,82.535,82.5,82.522,167600001.0
2005-04-26 14:18:00,82.486,82.519,82.484,82.506,207500002.0
2005-04-26 14:19:00,82.487,82.539,82.472,82.502,208999996.0
2005-04-26 14:20:00,82.506,82.524,82.492,82.504,218900000.0
2005-04-26 14:21:00,82.484,82.505,82.457,82.47,117600000.0
2005-04-26 14:22:00,82.459,82.507,82.457,82.497,204100005.0
2005-04-26 14:23:00,82.498,82.501,82.471,82.488,132500002.0
2005-04-26 14:24:00,82.479,82.503,82.469,82.486,272300001.0
2005-04-26 14:25:00,82.492,82.511,82.472,82.48,173099998.0
2005-04-26 14:26:00,82.473,82.498,82.459,82.498,256199999.0
2005-04-26 14:27:00,82.447,82.496,82.444,82.477,212400001.0
2005-04-26 14:28:00,82.482,82.489,82.432,82.447,238800003.0
2005-04-26 14:29:00,82.461,82.476,82.447,82.474,169999998.0
2005-04-26 14:30:00,82.451,82.491,82.451,82.477,272500002.0
2005-04-26 14:31:00,82.481,82.509,82.448,82.458,219799999.0
2005-04-26 14:32:00,82.447,82.477,82.441,82.449,135699999.0
2005-04-26 14:33:00,82.451,82.486,82.44,82.446,182700003.0
2005-04-26 14:34:00,82.449,82.514,82.44,82.507,175300001.0
2005-04-26 14:35:00,82.489,82.49,82.434,82.45,178399997.0
2005-04-26 14:36:00,82.436,82.456,82.415,82.424,200799999.0
2005-04-26 14:37:00,82.45,82.455,82.415,82.435,327299995.0
2005-04-26 14:38:00,82.454,82.461,82.43,82.436,156399999.0
2005-04-26 14:39:00,82.44,82.476,82.435,82.457,221999999.0
2005-04-26 14:40:00,82.42,82.47,82.405,82.448,171099998.0
2005-04-26 14:41:00,82.426,82.459,82.41,82.456,172800003.0
2005-04-26 14:42:00,82.459,82.468,82.419,82.419,226499995.0
2005-04-26 14:43:00,82.447,82.455,82.42,82.421,239700004.0
2005-04-26 14:44:00,82.459,82.468,82.431,82.45,261200000.0
2005-04-26 14:45:00,82.456,82.487,82.438,82.462,193900000.0
2005-04-26 14:46:00,82.425,82.473,82.424,82.461,182400004.0
2005-04-26 14:47:00,82.457,82.476,82.426,82.428,208200001.0
2005-04-26 14:48:00,82.428,82.465,82.408,82.445,231200003.0
2005-04-26 14:49:00,82.448,82.486,82.442,82.461,126899999.0
2005-04-26 14:50:00,82.474,82.474,82.439,82.463,241900001.0
2005-04-26 14:51:00,82.448,82.485,82.443,82.472,256500000.0
2005-04-26 14:52:00,82.476,82.495,82.456,82.469,125099997.0
2005-04-26 14:53:00,82.443,82.477,82.442,82.458,222699998.0
2005-04-26 14:54:00,82.454,82.466,82.439,82.444,183099998.0
2005-04-26 14:55:00,82.466,82.491,82.454,82.467,150800000.0
2005-04-26 14:56:00,82.453,82.484,82.446,82.471,166300000.0
2005-04-26 14:57:00,82.473,82.491,82.451,82.461,229599998.0
2005-04-26 14:58:00,82.453,82.487,82.453,82.472,160699998.0
2005-04-26 14:59:00,82.438,82.476,82.438,82.458,263099994.0
2005-04-26 15:00:00,82.412,82.448,82.407,82.418,122800000.0
2005-04-26 15:01:00,82.423,82.433,82.402,82.409,345399998.0
2005-04-26 15:02:00,82.426,82.451,82.405,82.438,212999999.0
2005-04-26 15:03:00,82.425,82.442,82.377,82.392,120600000.0
2005-04-26 15:04:00,82.38,82.404,82.354,82.362,251099999.0
2005-04-26 15:05:00,82.368,82.395,82.35,82.373,215300000.0
2005-04-26 15:06:00,82.354,82.39,82.337,82.37,256899998.0
2005-04-26 15:07:00,82.353,82.382,82.32,82.352,170099999.0
2005-04-26 15:08:00,82.372,82.388,82.348,82.351,177100001.0
2005-04-26 15:09:00,82.371,82.387,82.345,82.348,230799995.0
2005-04-26 15:10:00,82.355,82.365,82.326,82.349,130100000.0
2005-04-26 15:11:00,82.359,82.373,82.334,82.338,249100002.0
2005-04-26 15:12:00,82.335,82.366,82.316,82.33,201200001.0
2005-04-26 15:13:00,82.335,82.374,82.334,82.361,290499996.0
2005-04-26 15:14:00,82.363,82.398,82.362,82.392,220199997.0
2005-04-26 15:15:00,82.374,82.401,82.37,82.37,199800001.0
2005-04-26 15:16:00,82.373,82.414,82.373,82.396,162199999.0
2005-04-26 15:17:00,82.414,82.433,82.392,82.429,181799998.0
2005-04-26 15:18:00,82.4,82.445,82.397,82.445,246600000.0
2005-04-26 15:19:00,82.454,82.483,82.438,82.463,239099997.0
2005-04-26 15:20:00,82.489,82.489,82.444,82.466,153499999.0
2005-04-26 15:21:00,82.465,82.483,82.445,82.465,179799999.0
2005-04-26 15:22:00,82.484,82.499,82.466,82.499,74100002.0
2005-04-26 15:23:00,82.509,82.518,82.477,82.483,247699997.0
2005-04-26 15:24:00,82.504,82.514,82.477,82.484,220699998.0
2005-04-26 15:25:00,82.512,82.523,82.487,82.504,181099998.0
2005-04-26 15:26:00,82.502,82.547,82.502,82.532,257699998.0
2005-04-26 15:27:00,82.529,82.533,82.485,82.491,138199996.0
2005-04-26 15:28:00,82.516,82.546,82.516,82.539,194100000.0
2005-04-26 15:29:00,82.565,82.566,82.536,82.556,185500000.0
2005-04-26 15:30:00,82.549,82.569,82.543,82.565,222200001.0
2005-04-26 15:31:00,82.555,82.568,82.537,82.543,185000000.0
2005-04-26 15:32:00,82.522,82.542,82.508,82.535,191999998.0
2005-04-26 15:33:00,82.533,82.548,82.5,82.522,169800001.0
2005-04-26 15:34:00,82.511,82.539,82.496,82.51,137400000.0
2005-04-26 15:35:00,82.516,82.56,82.513,82.56,188900001.0
2005-04-26 15:36:00,82.557,82.562,82.505,82.506,201199999.0
2005-04-26 15:37:00,82.503,82.518,82.461,82.472,152300000.0
2005-04-26 15:38:00,82.451,82.499,82.443,82.482,216899998.0
2005-04-26 15:39:00,82.416,82.454,82.416,82.448,152799999.0
2005-04-26 15:40:00,82.442,82.455,82.359,82.383,198400001.0
2005-04-26 15:41:00,82.403,82.45,82.379,82.413,296299996.0
2005-04-26 15:42:00,82.415,82.44,82.407,82.415,232600004.0
2005-04-26 15:43:00,82.431,82.462,82.415,82.442,371200000.0
2005-04-26 15:44:00,82.411,82.463,82.406,82.425,113899998.0
2005-04-26 15:45:00,82.425,82.441,82.406,82.426,229700000.0
2005-04-26 15:46:00,82.438,82.45,82.403,82.409,194300000.0
2005-04-26 15:47:00,82.416,82.443,82.402,82.442,295699993.0
2005-04-26 15:48:00,82.427,82.447,82.404,82.439,199600000.0
2005-04-26 15:49:00,82.433,82.468,82.421,82.432,230800000.0
2005-04-26 15:50:00,82.415,82.43,82.395,82.404,204800000.0
2005-04-26 15:51:00,82.432,82.44,82.393,82.394,180000000.0
2005-04-26 15:52:00,82.371,82.409,82.369,82.396,358199995.0
2005-04-26 15:53:00,82.387,82.425,82.387,82.41,152100001.0
2005-04-26 15:54:00,82.376,82.409,82.375,82.399,176400002.0
2005-04-26 15:55:00,82.4,82.41,82.374,82.391,164700002.0
2005-04-26 15:56:00,82.402,82.41,82.37,82.38,184299998.0
2005-04-26 15:57:00,82.386,82.412,82.365,82.379,211199997.0
2005-04-26 15:58:00,82.374,82.402,82.37,82.388,202099998.0
2005-04-26 15:59:00,82.397,82.406,82.366,82.38,190099997.0
2005-04-26 16:00:00,82.364,82.403,82.327,82.343,168999999.0
2005-04-26 16:01:00,82.336,82.376,82.326,82.345,189900000.0
2005-04-26 16:02:00,82.359,82.388,82.291,82.291,146899997.0
2005-04-26 16:03:00,82.3,82.414,82.267,82.414,138199998.0
2005-04-26 16:04:00,82.397,82.441,82.385,82.441,147700001.0
2005-04-26 16:05:00,82.423,82.458,82.407,82.432,190600002.0
2005-04-26 16:06:00,82.426,82.454,82.413,82.418,214199999.0
2005-04-26 16:07:00,82.435,82.457,82.415,82.426,190900001.0
2005-04-26 16:08:00,82.443,82.448,82.385,82.403,228599998.0
2005-04-26 16:09:00,82.393,82.415,82.378,82.395,194699997.0
2005-04-26 16:10:00,82.4,82.4,82.356,82.368,83300000.0
2005-04-26 16:11:00,82.349,82.389,82.349,82.37,188799999.0
2005-04-26 16:12:00,82.37,82.423,82.37,82.42,144400000.0
2005-04-26 16:13:00,82.382,82.425,82.381,82.401,238899997.0
2005-04-26 16:14:00,82.352,82.408,82.352,82.384,162300001.0
2005-04-26 16:15:00,82.412,82.421,82.392,82.412,153499999.0
2005-04-26 16:16:00,82.412,82.431,82.393,82.42,256500005.0
2005-04-26 16:17:00,82.409,82.439,82.398,82.422,234300001.0
2005-04-26 16:18:00,82.395,82.433,82.384,82.397,275499999.0
2005-04-26 16:19:00,82.396,82.425,82.382,82.403,192099997.0
2005-04-26 16:20:00,82.404,82.452,82.397,82.446,173700000.0
2005-04-26 16:21:00,82.412,82.461,82.404,82.436,157400000.0
2005-04-26 16:22:00,82.428,82.477,82.428,82.449,225700001.0
2005-04-26 16:23:00,82.44,82.45,82.419,82.422,250899997.0
2005-04-26 16:24:00,82.394,82.425,82.386,82.4,185600003.0
2005-04-26 16:25:00,82.427,82.44,82.394,82.394,329399999.0
2005-04-26 16:26:00,82.445,82.446,82.382,82.398,143400000.0
2005-04-26 16:27:00,82.418,82.437,82.399,82.42,230900001.0
2005-04-26 16:28:00,82.4,82.434,82.382,82.405,164500000.0
2005-04-26 16:29:00,82.419,82.423,82.38,82.394,222100001.0
2005-04-26 16:30:00,82.387,82.428,82.38,82.428,242000004.0
2005-04-26 16:31:00,82.439,82.443,82.408,82.415,177500002.0
2005-04-26 16:32:00,82.429,82.437,82.406,82.414,272199997.0
2005-04-26 16:33:00,82.44,82.446,82.419,82.419,180799998.0
2005-04-26 16:34:00,82.437,82.447,82.41,82.419,190099999.0
2005-04-26 16:35:00,82.452,82.46,82.428,82.431,188699999.0
2005-04-26 16:36:00,82.432,82.455,82.42,82.433,167900001.0
2005-04-26 16:37:00,82.461,82.493,82.452,82.493,173999998.0
2005-04-26 16:38:00,82.467,82.488,82.435,82.469,177800001.0
2005-04-26 16:39:00,82.485,82.487,82.444,82.454,373999992.0
2005-04-26 16:40:00,82.457,82.498,82.453,82.498,229699996.0
2005-04-26 16:41:00,82.492,82.523,82.472,82.479,186099997.0
2005-04-26 16:42:00,82.47,82.496,82.465,82.488,342199999.0
2005-04-26 16:43:00,82.493,82.493,82.455,82.465,79999999.0
2005-04-26 16:44:00,82.488,82.536,82.485,82.51,182600001.0
2005-04-26 16:45:00,82.505,82.518,82.49,82.491,255499999.0
2005-04-26 16:46:00,82.507,82.525,82.486,82.5,124699998.0
2005-04-26 16:47:00,82.511,82.543,82.478,82.494,237499998.0
2005-04-26 16:48:00,82.502,82.51,82.461,82.461,120100000.0
2005-04-26 16:49:00,82.479,82.509,82.466,82.489,234099999.0
2005-04-26 16:50:00,82.466,82.479,82.447,82.451,193600001.0
2005-04-26 16:51:00,82.469,82.497,82.451,82.457,144099998.0
2005-04-26 16:52:00,82.434,82.476,82.434,82.46,194200000.0
2005-04-26 16:53:00,82.43,82.454,82.424,82.438,279999996.0
2005-04-26 16:54:00,82.451,82.468,82.417,82.42,182200000.0
2005-04-26 16:55:00,82.437,82.453,82.402,82.402,162799998.0
2005-04-26 16:56:00,82.383,82.448,82.383,82.448,114299999.0
2005-04-26 16:57:00,82.43,82.436,82.402,82.416,185199998.0
2005-04-26 16:58:00,82.387,82.44,82.382,82.435,141300000.0
2005-04-26 16:59:00,82.397,82.419,82.373,82.39,186099997.0
2005-04-26 17:00:00,82.389,82.414,82.372,82.38,284099998.0
2005-04-26 17:01:00,82.355,82.407,82.355,82.392,159400000.0
2005-04-26 17:02:00,82.392,82.405,82.364,82.364,130799998.0
2005-04-26 17:03:00,82.383,82.399,82.348,82.37,310200001.0
2005-04-26 17:04:00,82.332,82.39,82.321,82.375,113600000.0
2005-04-26 17:05:00,82.352,82.411,82.352,82.411,118600000.0
2005-04-26 17:06:00,82.374,82.419,82.371,82.39,176100003.0
2005-04-26 17:07:00,82.394,82.416,82.37,82.387,201199998.0
2005-04-26 17:08:00,82.373,82.42,82.356,82.4,186800000.0
2005-04-26 17:09:00,82.406,82.423,82.379,82.379,139800001.0
2005-04-26 17:10:00,82.414,82.425,82.39,82.397,264300000.0
2005-04-26 17:11:00,82.417,82.443,82.396,82.422,218399999.0
2005-04-26 17:12:00,82.429,82.452,82.411,82.435,176200000.0
2005-04-26 17:13:00,82.425,82.457,82.425,82.444,234899998.0
2005-04-26 17:14:00,82.404,82.448,82.397,82.448,203099997.0
2005-04-26 17:15:00,82.438,82.466,82.424,82.44,256800002.0
2005-04-26 17:16:00,82.413,82.453,82.399,82.431,164200000.0
2005-04-26 17:17:00,82.435,82.462,82.416,82.443,175200004.0
2005-04-26 17:18:00,82.432,82.5,82.424,82.483,114799999.0
2005-04-26 17:19:00,82.486,82.515,82.461,82.461,196600001.0
2005-04-26 17:20:00,82.502,82.515,82.471,82.472,191099999.0
2005-04-26 17:21:00,82.471,82.484,82.449,82.479,283599996.0
2005-04-26 17:22:00,82.463,82.49,82.458,82.486,178800001.0
2005-04-26 17:23:00,82.461,82.5,82.447,82.482,295999997.0
2005-04-26 17:24:00,82.47,82.498,82.462,82.493,251499999.0
2005-04-26 17:25:00,82.471,82.496,82.467,82.49,213099999.0
2005-04-26 17:26:00,82.463,82.509,82.463,82.505,180900000.0
2005-04-26 17:27:00,82.491,82.53,82.482,82.5,176799999.0
2005-04-26 17:28:00,82.469,82.516,82.469,82.511,205999998.0
2005-04-26 17:29:00,82.499,82.539,82.498,82.533,256999999.0
2005-04-26 17:30:00,82.535,82.551,82.517,82.531,185699999.0
2005-04-26 17:31:00,82.52,82.545,82.5,82.527,178800003.0
2005-04-26 17:32:00,82.493,82.53,82.493,82.53,104200000.0
2005-04-26 17:33:00,82.509,82.535,82.493,82.532,281000001.0
2005-04-26 17:34:00,82.511,82.541,82.498,82.504,207600000.0
2005-04-26 17:35:00,82.51,82.553,82.51,82.542,191699996.0
2005-04-26 17:36:00,82.515,82.557,82.515,82.542,129900001.0
2005-04-26 17:37:00,82.577,82.603,82.538,82.547,171299998.0
2005-04-26 17:38:00,82.577,82.58,82.543,82.554,314000001.0
2005-04-26 17:39:00,82.562,82.582,82.542,82.572,236500003.0
2005-04-26 17:40:00,82.542,82.556,82.513,82.556,203200000.0
2005-04-26 17:41:00,82.564,82.564,82.503,82.503,296399999.0
2005-04-26 17:42:00,82.488,82.544,82.488,82.538,173999998.0
2005-04-26 17:43:00,82.53,82.547,82.508,82.528,144300002.0
2005-04-26 17:44:00,82.54,82.552,82.495,82.508,208500004.0
2005-04-26 17:45:00,82.535,82.571,82.535,82.554,238200003.0
2005-04-26 17:46:00,82.546,82.57,82.532,82.565,214300002.0
2005-04-26 17:47:00,82.557,82.571,82.535,82.552,116000003.0
2005-04-26 17:48:00,82.532,82.568,82.532,82.558,97200000.0
2005-04-26 17:49:00,82.547,82.585,82.54,82.583,141099997.0
2005-04-26 17:50:00,82.558,82.591,82.557,82.569,106600000.0
2005-04-26 17:51:00,82.574,82.612,82.559,82.604,236599998.0
2005-04-26 17:52:00,82.57,82.592,82.543,82.557,99900001.0
2005-04-26 17:53:00,82.567,82.592,82.557,82.585,260200001.0
2005-04-26 17:54:00,82.548,82.585,82.548,82.574,118700000.0
2005-04-26 17:55:00,82.548,82.581,82.539,82.554,142100001.0
2005-04-26 17:56:00,82.529,82.577,82.526,82.556,278499995.0
2005-04-26 17:57:00,82.55,82.566,82.529,82.544,198199999.0
2005-04-26 17:58:00,82.559,82.59,82.516,82.531,178099998.0
2005-04-26 17:59:00,82.581,82.612,82.57,82.585,246599997.0
2005-04-26 18:00:00,82.538,82.583,82.512,82.54,210600000.0
2005-04-26 18:01:00,82.519,82.569,82.499,82.507,1296799998.0
2005-04-26 18:02:00,82.524,82.554,82.497,82.527,1960599986.0
2005-04-26 18:03:00,82.56,82.61,82.55,82.61,1790999993.0
2005-04-26 18:04:00,82.491,82.521,82.482,82.505,1790999993.0
2005-04-26 18:05:00,82.499,82.533,82.481,82.527,1878199998.0
2005-04-26 18:06:00,82.486,82.535,82.482,82.519,1528300002.0
2005-04-26 18:07:00,82.54,82.57,82.53,82.55,1918400003.0
2005-04-26 18:08:00,82.56,82.57,82.54,82.57,1918400003.0
2005-04-26 18:09:00,82.505,82.527,82.479,82.49,1918400003.0
2005-04-26 18:10:00,82.474,82.507,82.46,82.476,1496900000.0
2005-04-26 18:11:00,82.527,82.527,82.483,82.492,913300005.0
2005-04-26 18:12:00,82.497,82.522,82.483,82.485,1110500002.0
2005-04-26 18:13:00,82.481,82.528,82.481,82.503,1248999997.0
2005-04-26 18:14:00,82.503,82.529,82.448,82.499,1628099988.0
2005-04-26 18:15:00,82.52,82.56,82.52,82.55,708200001.0
2005-04-26 18:16:00,82.56,82.57,82.55,82.55,708200001.0
2005-04-26 18:17:00,82.483,82.519,82.467,82.475,708200001.0
2005-04-26 18:18:00,82.474,82.498,82.448,82.458,1364000005.0
2005-04-26 18:19:00,82.455,82.478,82.432,82.444,1736999997.0
2005-04-26 18:20:00,82.444,82.482,82.432,82.455,1255799994.0
2005-04-26 18:21:00,82.447,82.478,82.424,82.445,1562799995.0
2005-04-26 18:22:00,82.466,82.466,82.382,82.439,1664699996.0
2005-04-26 18:23:00,82.53,82.53,82.44,82.52,1739000004.0
2005-04-26 18:24:00,82.442,82.442,82.395,82.409,1739000004.0
2005-04-26 18:25:00,82.48,82.48,82.41,82.44,1792499991.0
2005-04-26 18:26:00,82.425,82.439,82.395,82.405,1792499991.0
2005-04-26 18:27:00,82.402,82.441,82.393,82.415,1230999994.0
2005-04-26 18:28:00,82.412,82.461,82.396,82.415,1117599998.0
2005-04-26 18:29:00,82.407,82.42,82.365,82.375,1261499998.0
2005-04-26 18:30:00,82.371,82.413,82.342,82.374,600599996.0
2005-04-26 18:31:00,82.38,82.409,82.361,82.373,1078399998.0
2005-04-26 18:32:00,82.375,82.402,82.345,82.388,1904899986.0
2005-04-26 18:33:00,82.378,82.422,82.367,82.4,1789700007.0
2005-04-26 18:34:00,82.397,82.416,82.38,82.405,1638299993.0
2005-04-26 18:35:00,82.398,82.425,82.381,82.407,1753899992.0
2005-04-26 18:36:00,82.409,82.438,82.4,82.42,1673900002.0
2005-04-26 18:37:00,82.398,82.422,82.38,82.415,1155399998.0
2005-04-26 18:38:00,82.41,82.432,82.386,82.402,736000002.0
2005-04-26 18:39:00,82.378,82.437,82.378,82.43,515999998.0
2005-04-26 18:40:00,82.415,82.45,82.392,82.425,875799995.0
2005-04-26 18:41:00,82.424,82.442,82.404,82.409,799799996.0
2005-04-26 18:42:00,82.404,82.45,82.404,82.431,609399996.0
2005-04-26 18:43:00,82.43,82.452,82.381,82.416,1527799989.0
2005-04-26 18:44:00,82.4,82.447,82.4,82.426,1044199999.0
2005-04-26 18:45:00,82.42,82.458,82.407,82.438,847799995.0
2005-04-26 18:46:00,82.448,82.472,82.41,82.444,751499996.0
2005-04-26 18:47:00,82.44,82.463,82.436,82.445,395900000.0
2005-04-26 18:48:00,82.412,82.458,82.412,82.446,721899997.0
2005-04-26 18:49:00,82.413,82.461,82.412,82.454,785600001.0
2005-04-26 18:50:00,82.458,82.473,82.427,82.431,1095900002.0
2005-04-26 18:51:00,82.445,82.463,82.42,82.432,519099996.0
2005-04-26 18:52:00,82.44,82.456,82.418,82.43,879300004.0
2005-04-26 18:53:00,82.415,82.457,82.4,82.441,804099995.0
2005-04-26 18:54:00,82.44,82.45,82.403,82.44,929499996.0
2005-04-26 18:55:00,82.397,82.444,82.394,82.407,954100004.0
2005-04-26 18:56:00,82.389,82.448,82.389,82.442,472699998.0
2005-04-26 18:57:00,82.438,82.446,82.393,82.406,397500001.0
2005-04-26 18:58:00,82.407,82.439,82.386,82.412,1137099990.0
2005-04-26 18:59:00,82.428,82.442,82.39,82.42,863099994.0
2005-04-26 19:00:00,82.415,82.433,82.379,82.397,737500010.0
2005-04-26 19:01:00,82.396,82.421,82.344,82.378,502500002.0
2005-04-26 19:02:00,82.406,82.425,82.389,82.423,266100001.0
2005-04-26 19:03:00,82.403,82.427,82.369,82.405,748600002.0
2005-04-26 19:04:00,82.389,82.434,82.386,82.42,756400003.0
2005-04-26 19:05:00,82.42,82.441,82.401,82.401,431299997.0
2005-04-26 19:06:00,82.42,82.44,82.394,82.397,540800000.0
2005-04-26 19:07:00,82.412,82.431,82.377,82.377,1031900007.0
2005-04-26 19:08:00,82.419,82.44,82.393,82.41,896000001.0
2005-04-26 19:09:00,82.411,82.432,82.394,82.411,613900002.0
2005-04-26 19:10:00,82.408,82.426,82.395,82.426,604600000.0
2005-04-26 19:11:00,82.394,82.42,82.394,82.417,166700000.0
2005-04-26 19:12:00,82.402,82.444,82.402,82.412,392600004.0
2005-04-26 19:13:00,82.412,82.434,82.392,82.413,421799998.0
2005-04-26 19:14:00,82.413,82.429,82.382,82.386,706699995.0
2005-04-26 19:15:00,82.412,82.441,82.361,82.397,605700000.0
2005-04-26 19:16:00,82.395,82.423,82.376,82.376,358699998.0
2005-04-26 19:17:00,82.407,82.438,82.392,82.393,738599997.0
2005-04-26 19:18:00,82.411,82.426,82.384,82.394,559099999.0
2005-04-26 19:19:00,82.386,82.418,82.386,82.41,606499995.0
2005-04-26 19:20:00,82.395,82.414,82.384,82.397,398400006.0
2005-04-26 19:21:00,82.393,82.428,82.385,82.398,322900002.0
2005-04-26 19:22:00,82.381,82.416,82.338,82.393,436999998.0
2005-04-26 19:23:00,82.389,82.408,82.358,82.366,1569000005.0
2005-04-26 19:24:00,82.39,82.416,82.349,82.357,582700002.0
2005-04-26 19:25:00,82.37,82.402,82.355,82.363,909099996.0
2005-04-26 19:26:00,82.375,82.404,82.364,82.384,1460399991.0
2005-04-26 19:27:00,82.377,82.399,82.356,82.36,998499993.0
2005-04-26 19:28:00,82.366,82.399,82.352,82.396,606999997.0
2005-04-26 19:29:00,82.377,82.406,82.356,82.399,694100001.0
2005-04-26 19:30:00,82.386,82.399,82.351,82.367,750399999.0
2005-04-26 19:31:00,82.355,82.405,82.35,82.397,564800001.0
2005-04-26 19:32:00,82.383,82.39,82.349,82.363,743399999.0
2005-04-26 19:33:00,82.382,82.39,82.354,82.365,614600004.0
2005-04-26 19:34:00,82.367,82.387,82.343,82.356,790699997.0
2005-04-26 19:35:00,82.382,82.399,82.36,82.36,910099993.0
2005-04-26 19:36:00,82.375,82.4,82.361,82.385,646100000.0
2005-04-26 19:37:00,82.384,82.411,82.37,82.398,301200002.0
2005-04-26 19:38:00,82.382,82.389,82.347,82.367,849399999.0
2005-04-26 19:39:00,82.388,82.409,82.364,82.379,972699995.0
2005-04-26 19:40:00,82.366,82.403,82.352,82.376,472899994.0
2005-04-26 19:41:00,82.378,82.414,82.373,82.378,1015000004.0
2005-04-26 19:42:00,82.374,82.412,82.361,82.388,521400000.0
2005-04-26 19:43:00,82.393,82.421,82.387,82.406,290799996.0
2005-04-26 19:44:00,82.422,82.453,82.385,82.385,554899993.0
2005-04-26 19:45:00,82.396,82.443,82.39,82.43,436000000.0
2005-04-26 19:46:00,82.411,82.431,82.378,82.392,418500000.0
2005-04-26 19:47:00,82.416,82.438,82.396,82.406,175800000.0
2005-04-26 19:48:00,82.393,82.426,82.369,82.415,749400002.0
2005-04-26 19:49:00,82.395,82.415,82.361,82.402,552700005.0
2005-04-26 19:50:00,82.38,82.411,82.351,82.394,397500002.0
2005-04-26 19:51:00,82.385,82.416,82.365,82.381,304799999.0
2005-04-26 19:52:00,82.361,82.399,82.349,82.375,458300001.0
2005-04-26 19:53:00,82.364,82.404,82.353,82.382,666000001.0
2005-04-26 19:54:00,82.385,82.399,82.36,82.365,867200000.0
2005-04-26 19:55:00,82.387,82.415,82.382,82.402,311999999.0
2005-04-26 19:56:00,82.365,82.415,82.365,82.408,317899998.0
2005-04-26 19:57:00,82.375,82.418,82.352,82.411,404699998.0
2005-04-26 19:58:00,82.357,82.406,82.357,82.386,717100001.0
2005-04-26 19:59:00,82.384,82.399,82.36,82.374,809800001.0
2005-04-26 20:00:00,82.36,82.41,82.36,82.377,360000002.0
2005-04-26 20:01:00,82.37,82.387,82.351,82.355,546400004.0
2005-04-26 20:02:00,82.379,82.408,82.359,82.364,499599999.0
2005-04-26 20:03:00,82.37,82.382,82.34,82.343,403100000.0
2005-04-26 20:04:00,82.37,82.372,82.323,82.349,285299999.0
2005-04-26 20:05:00,82.352,82.37,82.325,82.349,755300002.0
2005-04-26 20:06:00,82.339,82.363,82.328,82.328,979299993.0
2005-04-26 20:07:00,82.351,82.383,82.346,82.379,801599994.0
2005-04-26 20:08:00,82.362,82.382,82.345,82.375,401699996.0
2005-04-26 20:09:00,82.369,82.397,82.349,82.386,563999993.0
2005-04-26 20:10:00,82.351,82.399,82.351,82.364,548399997.0
2005-04-26 20:11:00,82.374,82.388,82.35,82.374,776800001.0
2005-04-26 20:12:00,82.348,82.386,82.338,82.362,1443299995.0
2005-04-26 20:13:00,82.384,82.384,82.334,82.358,627899995.0
2005-04-26 20:14:00,82.345,82.398,82.341,82.378,482399998.0
2005-04-26 20:15:00,82.38,82.38,82.323,82.372,729000000.0
2005-04-26 20:16:00,82.376,82.385,82.332,82.344,779299997.0
2005-04-26 20:17:00,82.357,82.383,82.341,82.367,359200002.0
2005-04-26 20:18:00,82.336,82.394,82.336,82.39,130199998.0
2005-04-26 20:19:00,82.382,82.387,82.343,82.346,268500004.0
2005-04-26 20:20:00,82.385,82.401,82.356,82.367,714700003.0
2005-04-26 20:21:00,82.362,82.41,82.347,82.372,521100003.0
2005-04-26 20:22:00,82.354,82.393,82.338,82.355,735100000.0
2005-04-26 20:23:00,82.344,82.386,82.344,82.377,438300000.0
2005-04-26 20:24:00,82.378,82.408,82.365,82.378,454800002.0
2005-04-26 20:25:00,82.38,82.385,82.345,82.365,536399999.0
2005-04-26 20:26:00,82.352,82.387,82.337,82.365,631299998.0
2005-04-26 20:27:00,82.336,82.374,82.336,82.365,395799998.0
2005-04-26 20:28:00,82.355,82.371,82.333,82.344,1069099997.0
2005-04-26 20:29:00,82.355,82.385,82.327,82.345,1677499999.0
2005-04-26 20:30:00,82.362,82.387,82.324,82.336,1533299993.0
2005-04-26 20:31:00,82.352,82.38,82.312,82.38,1403799992.0
2005-04-26 20:32:00,82.35,82.389,82.343,82.347,1047399998.0
2005-04-26 20:33:00,82.367,82.397,82.336,82.368,777199994.0
2005-04-26 20:34:00,82.375,82.406,82.355,82.381,349800003.0
2005-04-26 20:35:00,82.383,82.385,82.331,82.331,552900003.0
2005-04-26 20:36:00,82.374,82.391,82.338,82.366,563300003.0
2005-04-26 20:37:00,82.352,82.414,82.336,82.395,564899997.0
2005-04-26 20:38:00,82.386,82.4,82.356,82.356,970599996.0
2005-04-26 20:39:00,82.357,82.389,82.355,82.38,579299998.0
2005-04-26 20:40:00,82.36,82.39,82.346,82.362,1474599996.0
2005-04-26 20:41:00,82.356,82.368,82.33,82.363,1024999993.0
2005-04-26 20:42:00,82.344,82.377,82.33,82.377,774900002.0
2005-04-26 20:43:00,82.379,82.41,82.36,82.371,805800006.0
2005-04-26 20:44:00,82.376,82.39,82.34,82.37,870699996.0
2005-04-26 20:45:00,82.378,82.415,82.359,82.407,680599998.0
2005-04-26 20:46:00,82.389,82.42,82.368,82.384,629200002.0
2005-04-26 20:47:00,82.392,82.404,82.354,82.361,984400010.0
2005-04-26 20:48:00,82.379,82.409,82.356,82.372,636699997.0
2005-04-26 20:49:00,82.39,82.416,82.367,82.382,446700000.0
2005-04-26 20:50:00,82.394,82.427,82.361,82.411,969799999.0
2005-04-26 20:51:00,82.387,82.437,82.363,82.433,380400001.0
2005-04-26 20:52:00,82.412,82.448,82.397,82.398,298400004.0
2005-04-26 20:53:00,82.406,82.433,82.391,82.405,1262000002.0
2005-04-26 20:54:00,82.387,82.432,82.387,82.412,540899999.0
2005-04-26 20:55:00,82.376,82.42,82.367,82.402,1278300003.0
2005-04-26 20:56:00,82.369,82.437,82.366,82.428,964399994.0
2005-04-26 20:57:00,82.403,82.429,82.366,82.366,697799996.0
2005-04-26 20:58:00,82.383,82.394,82.337,82.358,1360999998.0
2005-04-26 20:59:00,82.372,82.446,82.348,82.382,1155000000.0
2005-04-26 21:00:00,82.357,82.395,82.353,82.358,1346900009.0
2005-04-26 21:01:00,82.377,82.406,82.355,82.359,1101299991.0
2005-04-26 21:02:00,82.362,82.379,82.35,82.367,475399995.0
2005-04-26 21:03:00,82.367,82.383,82.334,82.361,296400002.0
2005-04-26 21:04:00,82.371,82.385,82.344,82.347,426900001.0
2005-04-26 21:05:00,82.348,82.382,82.308,82.351,785799997.0
2005-04-26 21:06:00,82.367,82.386,82.35,82.366,640199991.0
2005-04-26 21:07:00,82.362,82.403,82.356,82.396,606000000.0
2005-04-26 21:08:00,82.364,82.401,82.344,82.368,900099998.0
2005-04-26 21:09:00,82.376,82.401,82.361,82.398,280300000.0
2005-04-26 21:10:00,82.383,82.399,82.336,82.352,754099994.0
2005-04-26 21:11:00,82.377,82.406,82.364,82.398,687199993.0
2005-04-26 21:12:00,82.377,82.407,82.37,82.393,285899997.0
2005-04-26 21:13:00,82.387,82.41,82.371,82.38,296399998.0
2005-04-26 21:14:00,82.371,82.407,82.36,82.376,540800001.0
2005-04-26 21:15:00,82.39,82.407,82.362,82.381,906699994.0
2005-04-26 21:16:00,82.373,82.416,82.373,82.386,833399997.0
2005-04-26 21:17:00,82.397,82.418,82.37,82.385,910299996.0
2005-04-26 21:18:00,82.399,82.419,82.359,82.377,613200005.0
2005-04-26 21:19:00,82.364,82.407,82.363,82.407,799499995.0
2005-04-26 21:20:00,82.399,82.42,82.374,82.391,1165900007.0
2005-04-26 21:21:00,82.39,82.409,82.366,82.386,879000007.0
2005-04-26 21:22:00,82.402,82.421,82.369,82.383,1004999992.0
2005-04-26 21:23:00,82.391,82.417,82.367,82.407,726399996.0
2005-04-26 21:24:00,82.395,82.426,82.384,82.4,737099991.0
2005-04-26 21:25:00,82.415,82.43,82.384,82.394,1069299993.0
2005-04-26 21:26:00,82.4,82.433,82.381,82.415,361300007.0
2005-04-26 21:27:00,82.439,82.457,82.414,82.422,440099995.0
2005-04-26 21:28:00,82.433,82.456,82.42,82.441,306399997.0
2005-04-26 21:29:00,82.434,82.471,82.425,82.457,627100001.0
2005-04-26 21:30:00,82.446,82.484,82.441,82.457,298699999.0
2005-04-26 21:31:00,82.465,82.496,82.45,82.481,357399996.0
2005-04-26 21:32:00,82.454,82.489,82.438,82.456,456299998.0
2005-04-26 21:33:00,82.482,82.489,82.448,82.467,493600000.0
2005-04-26 21:34:00,82.464,82.485,82.456,82.458,203199997.0
2005-04-26 21:35:00,82.473,82.494,82.432,82.462,468100006.0
2005-04-26 21:36:00,82.467,82.496,82.467,82.49,409399993.0
2005-04-26 21:37:00,82.453,82.468,82.415,82.432,614500003.0
2005-04-26 21:38:00,82.451,82.461,82.43,82.454,154099999.0
2005-04-26 21:39:00,82.425,82.482,82.425,82.481,322900004.0
2005-04-26 21:40:00,82.433,82.473,82.416,82.43,362900000.0
2005-04-26 21:41:00,82.424,82.464,82.423,82.445,380199996.0
2005-04-26 21:42:00,82.44,82.48,82.433,82.48,279400002.0
2005-04-26 21:43:00,82.476,82.476,82.432,82.451,430699999.0
2005-04-26 21:44:00,82.411,82.493,82.411,82.493,1004800002.0
2005-04-26 21:45:00,82.469,82.493,82.44,82.454,335900000.0
2005-04-26 21:46:00,82.445,82.472,82.424,82.424,258900000.0
2005-04-26 21:47:00,82.403,82.462,82.403,82.433,482100004.0
2005-04-26 21:48:00,82.427,82.447,82.369,82.432,906399992.0
2005-04-26 21:49:00,82.433,82.457,82.422,82.436,263900001.0
2005-04-26 21:50:00,82.419,82.459,82.419,82.446,172300000.0
2005-04-26 21:51:00,82.443,82.481,82.437,82.459,334299998.0
2005-04-26 21:52:00,82.448,82.468,82.435,82.439,188899997.0
2005-04-26 21:53:00,82.47,82.491,82.439,82.459,455399997.0
2005-04-26 21:54:00,82.426,82.47,82.419,82.47,327500002.0
2005-04-26 21:55:00,82.456,82.472,82.421,82.421,309300001.0
2005-04-26 21:56:00,82.447,82.466,82.408,82.408,362899998.0
2005-04-26 21:57:00,82.437,82.456,82.414,82.432,134400000.0
2005-04-26 21:58:00,82.406,82.44,82.404,82.419,137200000.0
2005-04-26 21:59:00,82.42,82.449,82.412,82.423,404499997.0
2005-04-26 22:00:00,82.442,82.454,82.412,82.419,647200000.0
2005-04-26 22:01:00,82.424,82.467,82.42,82.46,746999997.0
2005-04-26 22:02:00,82.435,82.479,82.427,82.479,645499998.0
2005-04-26 22:03:00,82.428,82.463,82.414,82.439,299500001.0
2005-04-26 22:04:00,82.427,82.444,82.41,82.422,761299994.0
2005-04-26 22:05:00,82.443,82.468,82.429,82.444,157500000.0
2005-04-26 22:06:00,82.441,82.465,82.418,82.44,217300002.0
2005-04-26 22:07:00,82.44,82.478,82.429,82.453,205099999.0
2005-04-26 22:08:00,82.482,82.482,82.438,82.438,204900001.0
2005-04-26 22:09:00,82.445,82.456,82.421,82.421,187000000.0
2005-04-26 22:10:00,82.409,82.452,82.399,82.437,347999998.0
2005-04-26 22:11:00,82.416,82.469,82.416,82.469,386199996.0
2005-04-26 22:12:00,82.425,82.447,82.404,82.44,378299999.0
2005-04-26 22:13:00,82.449,82.48,82.439,82.442,428900001.0
2005-04-26 22:14:00,82.425,82.47,82.425,82.462,248499999.0
2005-04-26 22:15:00,82.417,82.467,82.412,82.467,190900001.0
2005-04-26 22:16:00,82.466,82.475,82.428,82.438,587700003.0
2005-04-26 22:17:00,82.436,82.466,82.433,82.454,116100001.0
2005-04-26 22:18:00,82.46,82.478,82.419,82.445,428000000.0
2005-04-26 22:19:00,82.459,82.484,82.441,82.459,380999993.0
2005-04-26 22:20:00,82.452,82.481,82.448,82.448,361399996.0
2005-04-26 22:21:00,82.459,82.472,82.426,82.428,272399998.0
2005-04-26 22:22:00,82.445,82.483,82.436,82.454,330299999.0
2005-04-26 22:23:00,82.468,82.494,82.451,82.462,486700002.0
2005-04-26 22:24:00,82.448,82.472,82.431,82.433,313599995.0
2005-04-26 22:25:00,82.433,82.461,82.421,82.438,198200001.0
2005-04-26 22:26:00,82.438,82.459,82.427,82.448,149500000.0
2005-04-26 22:27:00,82.451,82.484,82.429,82.444,679299999.0
2005-04-26 22:28:00,82.42,82.449,82.404,82.432,283400000.0
2005-04-26 22:29:00,82.418,82.447,82.417,82.447,360499998.0
2005-04-26 22:30:00,82.424,82.45,82.405,82.426,180500001.0
2005-04-26 22:31:00,82.43,82.467,82.409,82.425,566299995.0
2005-04-26 22:32:00,82.43,82.461,82.398,82.433,264400001.0
2005-04-26 22:33:00,82.43,82.434,82.4,82.406,652100000.0
2005-04-26 22:34:00,82.388,82.45,82.388,82.421,532899999.0
2005-04-26 22:35:00,82.423,82.439,82.393,82.393,182300001.0
2005-04-26 22:36:00,82.382,82.424,82.382,82.405,354499999.0
2005-04-26 22:37:00,82.403,82.41,82.374,82.374,239000001.0
2005-04-26 22:38:00,82.398,82.404,82.361,82.388,127800000.0
2005-04-26 22:39:00,82.402,82.411,82.374,82.38,363899995.0
2005-04-26 22:40:00,82.396,82.41,82.369,82.387,260299996.0
2005-04-26 22:41:00,82.392,82.421,82.383,82.415,205900000.0
2005-04-26 22:42:00,82.408,82.434,82.394,82.405,172599998.0
2005-04-26 22:43:00,82.382,82.411,82.366,82.409,274499999.0
2005-04-26 22:44:00,82.38,82.429,82.38,82.413,435200005.0
2005-04-26 22:45:00,82.397,82.426,82.371,82.396,427599997.0
2005-04-26 22:46:00,82.383,82.408,82.351,82.351,224600000.0
2005-04-26 22:47:00,82.403,82.422,82.37,82.388,297100001.0
2005-04-26 22:48:00,82.405,82.415,82.374,82.374,306400001.0
2005-04-26 22:49:00,82.387,82.411,82.351,82.381,267199999.0
2005-04-26 22:50:00,82.404,82.414,82.371,82.395,219599998.0
2005-04-26 22:51:00,82.393,82.441,82.381,82.401,423399998.0
2005-04-26 22:52:00,82.405,82.445,82.379,82.425,233299998.0
2005-04-26 22:53:00,82.432,82.432,82.365,82.399,641499996.0
2005-04-26 22:54:00,82.423,82.453,82.401,82.415,367799998.0
2005-04-26 22:55:00,82.449,82.483,82.419,82.46,258300001.0
2005-04-26 22:56:00,82.456,82.464,82.425,82.436,167600000.0
2005-04-26 22:57:00,82.425,82.452,82.403,82.443,371699997.0
2005-04-26 22:58:00,82.432,82.463,82.425,82.438,163500000.0
2005-04-26 22:59:00,82.404,82.462,82.358,82.403,537099999.0
2005-04-26 23:00:00,82.416,82.46,82.407,82.451,267699998.0
2005-04-26 23:01:00,82.423,82.446,82.39,82.445,248700001.0
2005-04-26 23:02:00,82.407,82.421,82.382,82.395,159400000.0
2005-04-26 23:03:00,82.372,82.406,82.363,82.382,246100000.0
2005-04-26 23:04:00,82.365,82.398,82.35,82.37,197299998.0
2005-04-26 23:05:00,82.403,82.416,82.379,82.382,111600000.0
2005-04-26 23:06:00,82.395,82.416,82.374,82.386,254999998.0
2005-04-26 23:07:00,82.445,82.447,82.397,82.408,207599996.0
2005-04-26 23:08:00,82.432,82.432,82.4,82.418,219800000.0
2005-04-26 23:09:00,82.389,82.416,82.377,82.402,162399996.0
2005-04-26 23:10:00,82.402,82.425,82.391,82.406,301599999.0
2005-04-26 23:11:00,82.419,82.429,82.401,82.415,169200000.0
2005-04-26 23:12:00,82.402,82.428,82.393,82.418,172699996.0
2005-04-26 23:13:00,82.417,82.424,82.386,82.386,145600000.0
2005-04-26 23:14:00,82.437,82.438,82.394,82.394,217299998.0
2005-04-26 23:15:00,82.371,82.403,82.363,82.377,177299999.0
2005-04-26 23:16:00,82.388,82.399,82.358,82.359,201499999.0
2005-04-26 23:17:00,82.375,82.4,82.362,82.398,147399999.0
2005-04-26 23:18:00,82.378,82.412,82.373,82.412,163800001.0
2005-04-26 23:19:00,82.427,82.433,82.4,82.412,114700000.0
2005-04-26 23:20:00,82.412,82.436,82.389,82.436,280600000.0
2005-04-26 23:21:00,82.45,82.46,82.424,82.435,143700000.0
2005-04-26 23:22:00,82.43,82.457,82.425,82.448,196699999.0
2005-04-26 23:23:00,82.431,82.454,82.411,82.437,351100003.0
2005-04-26 23:24:00,82.423,82.447,82.399,82.421,94900001.0
2005-04-26 23:25:00,82.41,82.452,82.41,82.452,124399999.0
2005-04-26 23:26:00,82.457,82.462,82.424,82.455,194999999.0
2005-04-26 23:27:00,82.448,82.454,82.428,82.44,268699998.0
2005-04-26 23:28:00,82.442,82.475,82.424,82.472,197399996.0
2005-04-26 23:29:00,82.462,82.48,82.437,82.457,255799999.0
2005-04-26 23:30:00,82.481,82.503,82.466,82.466,134699999.0
2005-04-26 23:31:00,82.488,82.49,82.436,82.461,161500001.0
2005-04-26 23:32:00,82.467,82.502,82.467,82.49,197399998.0
2005-04-26 23:33:00,82.465,82.503,82.444,82.485,139399998.0
2005-04-26 23:34:00,82.477,82.509,82.465,82.465,334999997.0
2005-04-26 23:35:00,82.483,82.493,82.461,82.464,167400002.0
2005-04-26 23:36:00,82.467,82.49,82.442,82.442,313800001.0
2005-04-26 23:37:00,82.488,82.488,82.448,82.471,196599999.0
2005-04-26 23:38:00,82.474,82.479,82.44,82.441,132599999.0
2005-04-26 23:39:00,82.472,82.481,82.42,82.453,189100001.0
2005-04-26 23:40:00,82.46,82.474,82.444,82.446,282499997.0
2005-04-26 23:41:00,82.469,82.495,82.455,82.485,212899999.0
2005-04-26 23:42:00,82.479,82.507,82.474,82.489,215299999.0
2005-04-26 23:43:00,82.443,82.488,82.443,82.455,190000002.0
2005-04-26 23:44:00,82.473,82.482,82.451,82.46,200299996.0
2005-04-26 23:45:00,82.458,82.479,82.419,82.419,268600000.0
2005-04-26 23:46:00,82.441,82.475,82.431,82.444,239299998.0
2005-04-26 23:47:00,82.439,82.448,82.399,82.415,159700000.0
2005-04-26 23:48:00,82.431,82.438,82.406,82.423,132799999.0
2005-04-26 23:49:00,82.422,82.449,82.411,82.439,259699995.0
2005-04-26 23:50:00,82.43,82.447,82.413,82.413,136799999.0
2005-04-26 23:51:00,82.389,82.428,82.389,82.428,233500000.0
2005-04-26 23:52:00,82.426,82.44,82.399,82.427,185600000.0
2005-04-26 23:53:00,82.437,82.459,82.417,82.43,84400000.0
2005-04-26 23:54:00,82.423,82.441,82.408,82.441,116199999.0
2005-04-26 23:55:00,82.455,82.455,82.411,82.412,219799998.0
2005-04-26 23:56:00,82.405,82.451,82.403,82.451,216799998.0
2005-04-26 23:57:00,82.424,82.457,82.421,82.427,161499999.0
2005-04-26 23:58:00,82.425,82.467,82.416,82.439,189600000.0
2005-04-26 23:59:00,82.45,82.467,82.43,82.43,313299998.0
2005-04-27 00:00:00,82.427,82.451,82.4,82.403,248199999.0
2005-04-27 00:01:00,82.449,82.48,82.437,82.459,267099997.0
2005-04-27 00:02:00,82.418,82.472,82.417,82.44,134800001.0
2005-04-27 00:03:00,82.444,82.471,82.424,82.457,203300001.0
2005-04-27 00:04:00,82.458,82.475,82.42,82.447,169700001.0
2005-04-27 00:05:00,82.463,82.47,82.435,82.448,139300000.0
2005-04-27 00:06:00,82.427,82.462,82.409,82.443,220900000.0
2005-04-27 00:07:00,82.455,82.465,82.424,82.459,177700000.0
2005-04-27 00:08:00,82.432,82.465,82.426,82.435,137800000.0
2005-04-27 00:09:00,82.425,82.452,82.412,82.435,239600000.0
2005-04-27 00:10:00,82.421,82.452,82.417,82.452,204300002.0
2005-04-27 00:11:00,82.439,82.46,82.414,82.423,228800002.0
2005-04-27 00:12:00,82.439,82.461,82.421,82.424,277799999.0
2005-04-27 00:13:00,82.444,82.481,82.436,82.45,165400000.0
2005-04-27 00:14:00,82.434,82.453,82.425,82.449,209699997.0
2005-04-27 00:15:00,82.435,82.45,82.41,82.431,195699997.0
2005-04-27 00:16:00,82.435,82.45,82.425,82.45,122900001.0
2005-04-27 00:17:00,82.465,82.465,82.42,82.421,128600000.0
2005-04-27 00:18:00,82.438,82.459,82.419,82.432,198799998.0
2005-04-27 00:19:00,82.438,82.466,82.427,82.466,149299999.0
2005-04-27 00:20:00,82.437,82.45,82.415,82.415,173700000.0
2005-04-27 00:21:00,82.413,82.47,82.413,82.47,84600001.0
2005-04-27 00:22:00,82.427,82.452,82.424,82.452,231200000.0
2005-04-27 00:23:00,82.423,82.452,82.412,82.436,255699998.0
2005-04-27 00:24:00,82.419,82.436,82.401,82.401,144200002.0
2005-04-27 00:25:00,82.42,82.451,82.42,82.439,160000001.0
2005-04-27 00:26:00,82.45,82.454,82.422,82.426,149300001.0
2005-04-27 00:27:00,82.431,82.438,82.404,82.411,175299997.0
2005-04-27 00:28:00,82.403,82.427,82.388,82.398,236100000.0
2005-04-27 00:29:00,82.421,82.444,82.411,82.419,163899999.0
2005-04-27 00:30:00,82.379,82.439,82.379,82.426,133499998.0
2005-04-27 00:31:00,82.421,82.456,82.415,82.456,176600002.0
2005-04-27 00:32:00,82.439,82.448,82.4,82.405,129600000.0
2005-04-27 00:33:00,82.425,82.428,82.386,82.386,174400002.0
2005-04-27 00:34:00,82.417,82.448,82.398,82.444,245200003.0
2005-04-27 00:35:00,82.434,82.449,82.407,82.415,132199998.0
2005-04-27 00:36:00,82.445,82.467,82.425,82.451,316200000.0
2005-04-27 00:37:00,82.386,82.446,82.386,82.422,248600000.0
2005-04-27 00:38:00,82.418,82.448,82.409,82.431,288900001.0
2005-04-27 00:39:00,82.432,82.441,82.408,82.437,283400000.0
2005-04-27 00:40:00,82.448,82.449,82.414,82.414,163000000.0
2005-04-27 00:41:00,82.463,82.466,82.441,82.445,139300000.0
2005-04-27 00:42:00,82.42,82.475,82.42,82.459,245200000.0
2005-04-27 00:43:00,82.462,82.478,82.445,82.464,198900002.0
2005-04-27 00:44:00,82.444,82.47,82.43,82.435,232699997.0
2005-04-27 00:45:00,82.418,82.449,82.418,82.444,178500000.0
2005-04-27 00:46:00,82.45,82.455,82.428,82.455,74099999.0
2005-04-27 00:47:00,82.436,82.475,82.435,82.458,290100001.0
2005-04-27 00:48:00,82.462,82.462,82.42,82.42,165899996.0
2005-04-27 00:49:00,82.444,82.474,82.426,82.474,235199996.0
2005-04-27 00:50:00,82.472,82.472,82.419,82.419,257000000.0
2005-04-27 00:51:00,82.446,82.477,82.428,82.434,141000000.0
2005-04-27 00:52:00,82.485,82.487,82.443,82.45,298500000.0
2005-04-27 00:53:00,82.413,82.454,82.412,82.427,185499999.0
2005-04-27 00:54:00,82.443,82.494,82.44,82.476,196100001.0
2005-04-27 00:55:00,82.423,82.479,82.423,82.479,223699997.0
2005-04-27 00:56:00,82.476,82.501,82.462,82.474,115600001.0
2005-04-27 00:57:00,82.49,82.519,82.486,82.515,189700003.0
2005-04-27 00:58:00,82.475,82.5,82.459,82.498,142500001.0
2005-04-27 00:59:00,82.489,82.5,82.468,82.481,95900000.0
2005-04-27 01:00:00,82.495,82.51,82.468,82.468,264099999.0
2005-04-27 01:01:00,82.5,82.519,82.467,82.484,127199998.0
2005-04-27 01:02:00,82.491,82.509,82.457,82.488,169299998.0
2005-04-27 01:03:00,82.465,82.495,82.45,82.488,223100000.0
2005-04-27 01:04:00,82.493,82.506,82.469,82.482,172500001.0
2005-04-27 01:05:00,82.498,82.514,82.474,82.478,167000001.0
2005-04-27 01:06:00,82.496,82.514,82.455,82.478,191800000.0
2005-04-27 01:07:00,82.479,82.499,82.469,82.494,205999997.0
2005-04-27 01:08:00,82.496,82.511,82.462,82.462,269400001.0
2005-04-27 01:09:00,82.459,82.505,82.459,82.498,352699991.0
2005-04-27 01:10:00,82.473,82.515,82.466,82.493,173100000.0
2005-04-27 01:11:00,82.467,82.504,82.455,82.478,251300004.0
2005-04-27 01:12:00,82.509,82.519,82.487,82.515,111700001.0
2005-04-27 01:13:00,82.518,82.519,82.489,82.493,229300001.0
2005-04-27 01:14:00,82.466,82.506,82.465,82.506,305299998.0
2005-04-27 01:15:00,82.498,82.51,82.473,82.487,296000004.0
2005-04-27 01:16:00,82.521,82.526,82.494,82.503,193700001.0
2005-04-27 01:17:00,82.534,82.534,82.505,82.508,190400002.0
2005-04-27 01:18:00,82.532,82.538,82.468,82.474,227599997.0
2005-04-27 01:19:00,82.497,82.521,82.478,82.502,334500000.0
2005-04-27 01:20:00,82.513,82.528,82.493,82.499,157499999.0
2005-04-27 01:21:00,82.539,82.539,82.484,82.484,212099997.0
2005-04-27 01:22:00,82.517,82.535,82.495,82.5,124900001.0
2005-04-27 01:23:00,82.511,82.526,82.49,82.493,153800001.0
2005-04-27 01:24:00,82.505,82.52,82.491,82.51,307099999.0
2005-04-27 01:25:00,82.478,82.5,82.473,82.5,246699999.0
2005-04-27 01:26:00,82.481,82.498,82.459,82.484,199200000.0
2005-04-27 01:27:00,82.461,82.493,82.453,82.485,275499995.0
2005-04-27 01:28:00,82.485,82.5,82.448,82.448,154300000.0
2005-04-27 01:29:00,82.459,82.51,82.456,82.49,202600001.0
2005-04-27 01:30:00,82.481,82.508,82.465,82.486,194200000.0
2005-04-27 01:31:00,82.476,82.526,82.476,82.512,274799999.0
2005-04-27 01:32:00,82.496,82.535,82.496,82.524,277100001.0
2005-04-27 01:33:00,82.494,82.511,82.48,82.506,165200000.0
2005-04-27 01:34:00,82.441,82.499,82.441,82.499,128900000.0
2005-04-27 01:35:00,82.488,82.514,82.477,82.485,219200005.0
2005-04-27 01:36:00,82.514,82.514,82.481,82.485,183500001.0
2005-04-27 01:37:00,82.502,82.546,82.502,82.546,186999999.0
2005-04-27 01:38:00,82.515,82.555,82.492,82.533,161200001.0
2005-04-27 01:39:00,82.565,82.573,82.542,82.552,245999994.0
2005-04-27 01:40:00,82.556,82.581,82.535,82.545,229100000.0
2005-04-27 01:41:00,82.575,82.605,82.561,82.584,215300000.0
2005-04-27 01:42:00,82.55,82.626,82.534,82.623,146699999.0
2005-04-27 01:43:00,82.595,82.605,82.557,82.557,164700002.0
2005-04-27 01:44:00,82.547,82.58,82.526,82.541,201499999.0
2005-04-27 01:45:00,82.546,82.566,82.526,82.526,152699999.0
2005-04-27 01:46:00,82.565,82.604,82.554,82.574,258699999.0
2005-04-27 01:47:00,82.6,82.613,82.579,82.588,213999997.0
2005-04-27 01:48:00,82.565,82.59,82.55,82.563,148000001.0
2005-04-27 01:49:00,82.582,82.613,82.564,82.575,164500000.0
2005-04-27 01:50:00,82.588,82.6,82.575,82.583,140399999.0
2005-04-27 01:51:00,82.578,82.627,82.569,82.598,183700001.0
2005-04-27 01:52:00,82.588,82.609,82.568,82.577,282000003.0
2005-04-27 01:53:00,82.597,82.617,82.561,82.581,125700000.0
2005-04-27 01:54:00,82.557,82.592,82.547,82.583,275499996.0
2005-04-27 01:55:00,82.575,82.575,82.547,82.575,213699997.0
2005-04-27 01:56:00,82.552,82.582,82.54,82.549,120300000.0
2005-04-27 01:57:00,82.533,82.577,82.533,82.567,192699999.0
2005-04-27 01:58:00,82.559,82.596,82.559,82.588,88500001.0
2005-04-27 01:59:00,82.571,82.615,82.56,82.574,359099996.0
2005-04-27 02:00:00,82.571,82.606,82.56,82.606,134800000.0
2005-04-27 02:01:00,82.609,82.612,82.575,82.593,308300000.0
2005-04-27 02:02:00,82.605,82.627,82.579,82.601,108900000.0
2005-04-27 02:03:00,82.607,82.631,82.595,82.597,173099998.0
2005-04-27 02:04:00,82.604,82.619,82.578,82.592,211000001.0
2005-04-27 02:05:00,82.622,82.626,82.588,82.596,161499999.0
2005-04-27 02:06:00,82.588,82.61,82.568,82.582,155200001.0
2005-04-27 02:07:00,82.576,82.592,82.546,82.558,396299993.0
2005-04-27 02:08:00,82.553,82.59,82.541,82.567,271100001.0
2005-04-27 02:09:00,82.583,82.591,82.563,82.578,194100001.0
2005-04-27 02:10:00,82.575,82.575,82.547,82.551,164599999.0
2005-04-27 02:11:00,82.543,82.571,82.53,82.541,277899997.0
2005-04-27 02:12:00,82.525,82.541,82.513,82.518,263399999.0
2005-04-27 02:13:00,82.506,82.534,82.504,82.521,104800000.0
2005-04-27 02:14:00,82.535,82.535,82.481,82.481,113100000.0
2005-04-27 02:15:00,82.545,82.547,82.484,82.52,261900003.0
2005-04-27 02:16:00,82.515,82.536,82.508,82.533,183900000.0
2005-04-27 02:17:00,82.514,82.537,82.498,82.534,134799999.0
2005-04-27 02:18:00,82.505,82.536,82.491,82.525,218799999.0
2005-04-27 02:19:00,82.508,82.53,82.491,82.499,203000000.0
2005-04-27 02:20:00,82.514,82.518,82.484,82.495,255399994.0
2005-04-27 02:21:00,82.515,82.529,82.501,82.524,157300000.0
2005-04-27 02:22:00,82.484,82.518,82.484,82.506,236100002.0
2005-04-27 02:23:00,82.522,82.523,82.493,82.498,294199998.0
2005-04-27 02:24:00,82.52,82.529,82.492,82.517,192599998.0
2005-04-27 02:25:00,82.505,82.533,82.501,82.53,172700004.0
2005-04-27 02:26:00,82.517,82.549,82.509,82.51,193899998.0
2005-04-27 02:27:00,82.533,82.544,82.512,82.516,209399999.0
2005-04-27 02:28:00,82.523,82.554,82.517,82.547,315899998.0
2005-04-27 02:29:00,82.515,82.534,82.505,82.507,139700000.0
2005-04-27 02:30:00,82.531,82.54,82.5,82.52,183900001.0
2005-04-27 02:31:00,82.532,82.545,82.503,82.503,227999996.0
2005-04-27 02:32:00,82.501,82.529,82.49,82.505,173100002.0
2005-04-27 02:33:00,82.506,82.527,82.493,82.508,120000000.0
2005-04-27 02:34:00,82.475,82.516,82.47,82.485,384600000.0
2005-04-27 02:35:00,82.484,82.518,82.484,82.501,130199999.0
2005-04-27 02:36:00,82.512,82.526,82.492,82.492,211099999.0
2005-04-27 02:37:00,82.47,82.524,82.47,82.505,177699999.0
2005-04-27 02:38:00,82.509,82.524,82.488,82.489,261299997.0
2005-04-27 02:39:00,82.5,82.534,82.482,82.496,254200000.0
2005-04-27 02:40:00,82.515,82.535,82.507,82.53,184299998.0
2005-04-27 02:41:00,82.508,82.522,82.475,82.499,194600001.0
2005-04-27 02:42:00,82.505,82.53,82.481,82.495,196500000.0
2005-04-27 02:43:00,82.482,82.522,82.482,82.521,190600002.0
2005-04-27 02:44:00,82.503,82.531,82.488,82.499,113800000.0
2005-04-27 02:45:00,82.502,82.533,82.496,82.516,242000004.0
2005-04-27 02:46:00,82.513,82.535,82.492,82.499,182400000.0
2005-04-27 02:47:00,82.502,82.527,82.488,82.513,283699999.0
2005-04-27 02:48:00,82.513,82.55,82.496,82.531,190900000.0
2005-04-27 02:49:00,82.484,82.522,82.484,82.502,193099999.0
2005-04-27 02:50:00,82.507,82.515,82.478,82.496,295200000.0
2005-04-27 02:51:00,82.479,82.504,82.474,82.49,137500002.0
2005-04-27 02:52:00,82.48,82.512,82.465,82.473,250099999.0
2005-04-27 02:53:00,82.49,82.513,82.476,82.509,186799997.0
2005-04-27 02:54:00,82.486,82.517,82.473,82.482,88600000.0
2005-04-27 02:55:00,82.488,82.524,82.481,82.518,157100001.0
2005-04-27 02:56:00,82.517,82.535,82.488,82.513,231599998.0
2005-04-27 02:57:00,82.558,82.574,82.525,82.55,218499999.0
2005-04-27 02:58:00,82.534,82.565,82.526,82.532,236099998.0
2005-04-27 02:59:00,82.53,82.554,82.519,82.523,272999996.0
2005-04-27 03:00:00,82.561,82.579,82.536,82.561,278399998.0
2005-04-27 03:01:00,82.559,82.581,82.519,82.526,181800002.0
2005-04-27 03:02:00,82.506,82.545,82.503,82.544,233699998.0
2005-04-27 03:03:00,82.49,82.545,82.477,82.545,201400000.0
2005-04-27 03:04:00,82.535,82.538,82.479,82.48,162299998.0
2005-04-27 03:05:00,82.511,82.53,82.49,82.522,155700001.0
2005-04-27 03:06:00,82.515,82.535,82.501,82.525,183799998.0
2005-04-27 03:07:00,82.533,82.551,82.49,82.501,168700002.0
2005-04-27 03:08:00,82.5,82.527,82.489,82.505,189700003.0
2005-04-27 03:09:00,82.512,82.517,82.481,82.49,147400001.0
2005-04-27 03:10:00,82.502,82.529,82.495,82.508,215299999.0
2005-04-27 03:11:00,82.523,82.533,82.503,82.518,133000000.0
2005-04-27 03:12:00,82.535,82.535,82.497,82.513,262799998.0
2005-04-27 03:13:00,82.52,82.532,82.498,82.523,170900001.0
2005-04-27 03:14:00,82.516,82.526,82.489,82.505,131600000.0
2005-04-27 03:15:00,82.51,82.526,82.486,82.505,173799995.0
2005-04-27 03:16:00,82.518,82.529,82.495,82.513,223499998.0
2005-04-27 03:17:00,82.491,82.524,82.491,82.511,262500005.0
2005-04-27 03:18:00,82.509,82.517,82.486,82.491,271300001.0
2005-04-27 03:19:00,82.485,82.534,82.48,82.502,140899999.0
2005-04-27 03:20:00,82.507,82.527,82.488,82.501,274099996.0
2005-04-27 03:21:00,82.542,82.542,82.488,82.488,152600001.0
2005-04-27 03:22:00,82.512,82.52,82.489,82.502,282499999.0
2005-04-27 03:23:00,82.509,82.541,82.499,82.53,213499996.0
2005-04-27 03:24:00,82.518,82.551,82.503,82.504,274299996.0
2005-04-27 03:25:00,82.497,82.545,82.492,82.531,188900002.0
2005-04-27 03:26:00,82.507,82.545,82.494,82.509,178400002.0
2005-04-27 03:27:00,82.505,82.54,82.505,82.507,202900002.0
2005-04-27 03:28:00,82.547,82.564,82.51,82.536,180500001.0
2005-04-27 03:29:00,82.538,82.56,82.508,82.53,197800001.0
2005-04-27 03:30:00,82.51,82.525,82.464,82.492,201099996.0
2005-04-27 03:31:00,82.533,82.555,82.523,82.534,185800000.0
2005-04-27 03:32:00,82.536,82.569,82.524,82.537,169700000.0
2005-04-27 03:33:00,82.554,82.569,82.514,82.516,277700000.0
2005-04-27 03:34:00,82.51,82.538,82.495,82.53,226500002.0
2005-04-27 03:35:00,82.534,82.55,82.493,82.498,191599999.0
2005-04-27 03:36:00,82.503,82.541,82.493,82.505,170799995.0
2005-04-27 03:37:00,82.51,82.52,82.482,82.506,150200000.0
2005-04-27 03:38:00,82.489,82.511,82.466,82.491,233899998.0
2005-04-27 03:39:00,82.505,82.516,82.483,82.485,190399999.0
2005-04-27 03:40:00,82.499,82.525,82.48,82.505,364300000.0
2005-04-27 03:41:00,82.508,82.53,82.491,82.507,120600000.0
2005-04-27 03:42:00,82.509,82.509,82.448,82.471,144800000.0
2005-04-27 03:43:00,82.462,82.475,82.404,82.404,229800001.0
2005-04-27 03:44:00,82.451,82.467,82.435,82.456,255399997.0
2005-04-27 03:45:00,82.458,82.477,82.444,82.456,148900002.0
2005-04-27 03:46:00,82.454,82.477,82.434,82.452,315300002.0
2005-04-27 03:47:00,82.467,82.476,82.437,82.447,209399998.0
2005-04-27 03:48:00,82.452,82.452,82.42,82.42,134499997.0
2005-04-27 03:49:00,82.408,82.455,82.408,82.455,217999998.0
2005-04-27 03:50:00,82.441,82.468,82.422,82.438,189099998.0
2005-04-27 03:51:00,82.429,82.448,82.402,82.411,130899999.0
2005-04-27 03:52:00,82.419,82.43,82.395,82.403,175700001.0
2005-04-27 03:53:00,82.354,82.406,82.354,82.394,76200000.0
2005-04-27 03:54:00,82.377,82.395,82.363,82.368,247599998.0
2005-04-27 03:55:00,82.361,82.399,82.357,82.369,257700000.0
2005-04-27 03:56:00,82.345,82.409,82.343,82.381,277100000.0
2005-04-27 03:57:00,82.389,82.404,82.351,82.354,167199999.0
2005-04-27 03:58:00,82.368,82.397,82.348,82.382,132699999.0
2005-04-27 03:59:00,82.387,82.4,82.346,82.351,173399999.0
2005-04-27 04:00:00,82.366,82.391,82.351,82.391,285100001.0
2005-04-27 04:01:00,82.376,82.385,82.353,82.366,198700001.0
2005-04-27 04:02:00,82.349,82.388,82.349,82.373,191999999.0
2005-04-27 04:03:00,82.379,82.388,82.35,82.36,199300000.0
2005-04-27 04:04:00,82.383,82.395,82.353,82.368,266099999.0
2005-04-27 04:05:00,82.365,82.39,82.364,82.386,241599997.0
2005-04-27 04:06:00,82.397,82.403,82.355,82.355,230000000.0
2005-04-27 04:07:00,82.396,82.415,82.362,82.4,242699999.0
2005-04-27 04:08:00,82.408,82.43,82.385,82.385,168700001.0
2005-04-27 04:09:00,82.398,82.427,82.388,82.425,258800001.0
2005-04-27 04:10:00,82.419,82.427,82.387,82.398,195800001.0
2005-04-27 04:11:00,82.424,82.428,82.39,82.39,177999997.0
2005-04-27 04:12:00,82.388,82.425,82.382,82.398,148499998.0
2005-04-27 04:13:00,82.408,82.429,82.383,82.405,330899999.0
2005-04-27 04:14:00,82.431,82.431,82.384,82.388,222800000.0
2005-04-27 04:15:00,82.376,82.418,82.376,82.395,205600000.0
2005-04-27 04:16:00,82.414,82.414,82.369,82.369,250300002.0
2005-04-27 04:17:00,82.394,82.422,82.369,82.4,132700000.0
2005-04-27 04:18:00,82.4,82.41,82.351,82.355,178200000.0
2005-04-27 04:19:00,82.375,82.412,82.372,82.395,255000001.0
2005-04-27 04:20:00,82.38,82.422,82.362,82.405,298799998.0
2005-04-27 04:21:00,82.386,82.428,82.353,82.419,302999996.0
2005-04-27 04:22:00,82.406,82.412,82.36,82.366,280500000.0
2005-04-27 04:23:00,82.402,82.41,82.365,82.386,159700000.0
2005-04-27 04:24:00,82.402,82.413,82.372,82.383,184799999.0
2005-04-27 04:25:00,82.38,82.405,82.364,82.385,298799995.0
2005-04-27 04:26:00,82.363,82.392,82.346,82.36,185000000.0
2005-04-27 04:27:00,82.398,82.398,82.355,82.375,158000000.0
2005-04-27 04:28:00,82.355,82.386,82.35,82.38,134300000.0
2005-04-27 04:29:00,82.355,82.392,82.353,82.367,178199998.0
2005-04-27 04:30:00,82.354,82.379,82.325,82.335,287200001.0
2005-04-27 04:31:00,82.367,82.373,82.32,82.329,309099999.0
2005-04-27 04:32:00,82.327,82.38,82.319,82.378,261600002.0
2005-04-27 04:33:00,82.354,82.4,82.354,82.373,285799999.0
2005-04-27 04:34:00,82.376,82.406,82.362,82.382,102299999.0
2005-04-27 04:35:00,82.419,82.437,82.398,82.413,258300001.0
2005-04-27 04:36:00,82.427,82.435,82.399,82.412,164400000.0
2005-04-27 04:37:00,82.4,82.429,82.377,82.411,137200000.0
2005-04-27 04:38:00,82.418,82.434,82.396,82.408,155400003.0
2005-04-27 04:39:00,82.413,82.435,82.392,82.407,205599998.0
2005-04-27 04:40:00,82.399,82.425,82.394,82.408,224399998.0
2005-04-27 04:41:00,82.437,82.44,82.407,82.419,216200002.0
2005-04-27 04:42:00,82.422,82.431,82.388,82.388,218300002.0
2005-04-27 04:43:00,82.382,82.403,82.359,82.359,235800000.0
2005-04-27 04:44:00,82.385,82.42,82.376,82.392,160000003.0
2005-04-27 04:45:00,82.408,82.419,82.381,82.395,254499997.0
2005-04-27 04:46:00,82.387,82.422,82.387,82.422,195899998.0
2005-04-27 04:47:00,82.419,82.424,82.39,82.398,173199999.0
2005-04-27 04:48:00,82.391,82.424,82.38,82.412,223800001.0
2005-04-27 04:49:00,82.419,82.423,82.388,82.423,205699999.0
2005-04-27 04:50:00,82.422,82.44,82.388,82.388,241000001.0
2005-04-27 04:51:00,82.434,82.434,82.383,82.383,157300000.0
2005-04-27 04:52:00,82.397,82.417,82.381,82.394,198799998.0
2005-04-27 04:53:00,82.404,82.41,82.374,82.39,229700001.0
2005-04-27 04:54:00,82.402,82.435,82.382,82.429,284899997.0
2005-04-27 04:55:00,82.42,82.439,82.402,82.402,188699999.0
2005-04-27 04:56:00,82.423,82.439,82.412,82.424,173000001.0
2005-04-27 04:57:00,82.427,82.447,82.412,82.432,144399999.0
2005-04-27 04:58:00,82.434,82.45,82.411,82.436,155500002.0
2005-04-27 04:59:00,82.417,82.45,82.413,82.437,204300002.0
2005-04-27 05:00:00,82.456,82.467,82.43,82.452,221599996.0
2005-04-27 05:01:00,82.449,82.453,82.4,82.4,305399994.0
2005-04-27 05:02:00,82.442,82.457,82.431,82.444,155899999.0
2005-04-27 05:03:00,82.448,82.457,82.424,82.436,130599999.0
2005-04-27 05:04:00,82.446,82.458,82.425,82.434,217099999.0
2005-04-27 05:05:00,82.448,82.465,82.417,82.436,232400000.0
2005-04-27 05:06:00,82.447,82.453,82.406,82.406,192799997.0
2005-04-27 05:07:00,82.435,82.452,82.402,82.422,229700001.0
2005-04-27 05:08:00,82.437,82.46,82.43,82.446,193699999.0
2005-04-27 05:09:00,82.447,82.469,82.431,82.445,204500000.0
2005-04-27 05:10:00,82.425,82.464,82.424,82.453,175500000.0
2005-04-27 05:11:00,82.423,82.445,82.381,82.412,269099998.0
2005-04-27 05:12:00,82.41,82.447,82.403,82.438,198500001.0
2005-04-27 05:13:00,82.403,82.438,82.396,82.417,195899999.0
2005-04-27 05:14:00,82.426,82.455,82.417,82.445,227500002.0
2005-04-27 05:15:00,82.426,82.432,82.391,82.408,222299999.0
2005-04-27 05:16:00,82.368,82.413,82.368,82.412,310499995.0
2005-04-27 05:17:00,82.382,82.422,82.382,82.413,288700003.0
2005-04-27 05:18:00,82.392,82.419,82.386,82.392,228199997.0
2005-04-27 05:19:00,82.385,82.413,82.367,82.377,131199999.0
2005-04-27 05:20:00,82.395,82.404,82.325,82.325,139900000.0
2005-04-27 05:21:00,82.348,82.378,82.348,82.375,276100002.0
2005-04-27 05:22:00,82.367,82.379,82.332,82.332,177299998.0
2005-04-27 05:23:00,82.368,82.383,82.335,82.335,199799999.0
2005-04-27 05:24:00,82.37,82.381,82.347,82.354,160900003.0
2005-04-27 05:25:00,82.383,82.395,82.354,82.369,153799998.0
2005-04-27 05:26:00,82.392,82.399,82.353,82.353,161699999.0
2005-04-27 05:27:00,82.352,82.377,82.334,82.356,276099993.0
2005-04-27 05:28:00,82.346,82.375,82.322,82.345,200600003.0
2005-04-27 05:29:00,82.351,82.383,82.34,82.353,316699998.0
2005-04-27 05:30:00,82.373,82.393,82.319,82.33,319099998.0
2005-04-27 05:31:00,82.343,82.362,82.316,82.335,316400003.0
2005-04-27 05:32:00,82.31,82.364,82.31,82.358,109099999.0
2005-04-27 05:33:00,82.362,82.373,82.334,82.358,277199996.0
2005-04-27 05:34:00,82.354,82.373,82.331,82.358,225800000.0
2005-04-27 05:35:00,82.344,82.366,82.311,82.344,197799996.0
2005-04-27 05:36:00,82.37,82.405,82.345,82.361,167999999.0
2005-04-27 05:37:00,82.377,82.403,82.355,82.374,152499999.0
2005-04-27 05:38:00,82.39,82.405,82.355,82.39,201199998.0
2005-04-27 05:39:00,82.368,82.408,82.36,82.402,236899997.0
2005-04-27 05:40:00,82.357,82.393,82.341,82.386,234799998.0
2005-04-27 05:41:00,82.392,82.405,82.372,82.403,163200001.0
2005-04-27 05:42:00,82.419,82.435,82.388,82.43,249599998.0
2005-04-27 05:43:00,82.427,82.435,82.408,82.419,161800000.0
2005-04-27 05:44:00,82.409,82.433,82.393,82.417,172099999.0
2005-04-27 05:45:00,82.42,82.42,82.387,82.395,156299999.0
2005-04-27 05:46:00,82.397,82.413,82.375,82.387,127500001.0
2005-04-27 05:47:00,82.409,82.41,82.378,82.378,143100000.0
2005-04-27 05:48:00,82.388,82.409,82.364,82.366,267099998.0
2005-04-27 05:49:00,82.381,82.424,82.371,82.384,236199999.0
2005-04-27 05:50:00,82.4,82.419,82.377,82.388,107800000.0
2005-04-27 05:51:00,82.425,82.425,82.361,82.394,163100002.0
2005-04-27 05:52:00,82.383,82.414,82.368,82.387,149999998.0
2005-04-27 05:53:00,82.402,82.41,82.372,82.372,234299998.0
2005-04-27 05:54:00,82.393,82.415,82.373,82.377,173800000.0
2005-04-27 05:55:00,82.387,82.41,82.375,82.395,175199998.0
2005-04-27 05:56:00,82.397,82.402,82.374,82.38,184300003.0
2005-04-27 05:57:00,82.392,82.404,82.367,82.393,219400001.0
2005-04-27 05:58:00,82.342,82.407,82.333,82.387,295000000.0
2005-04-27 05:59:00,82.418,82.418,82.386,82.387,187799998.0
2005-04-27 06:00:00,82.375,82.424,82.375,82.415,219100002.0
2005-04-27 06:01:00,82.42,82.43,82.394,82.406,239799998.0
2005-04-27 06:02:00,82.409,82.444,82.4,82.417,139999998.0
2005-04-27 06:03:00,82.413,82.435,82.398,82.411,185900000.0
2005-04-27 06:04:00,82.363,82.423,82.359,82.422,193600001.0
2005-04-27 06:05:00,82.425,82.438,82.398,82.419,123000001.0
2005-04-27 06:06:00,82.409,82.456,82.404,82.436,236099999.0
2005-04-27 06:07:00,82.393,82.437,82.393,82.41,186399998.0
2005-04-27 06:08:00,82.43,82.458,82.424,82.444,175799998.0
2005-04-27 06:09:00,82.45,82.451,82.411,82.422,216600002.0
2005-04-27 06:10:00,82.449,82.449,82.41,82.437,184000001.0
2005-04-27 06:11:00,82.437,82.455,82.409,82.411,165500000.0
2005-04-27 06:12:00,82.425,82.447,82.395,82.424,254599995.0
2005-04-27 06:13:00,82.431,82.448,82.397,82.423,158999998.0
2005-04-27 06:14:00,82.407,82.446,82.392,82.407,276499999.0
2005-04-27 06:15:00,82.432,82.443,82.416,82.421,168499997.0
2005-04-27 06:16:00,82.433,82.466,82.415,82.432,164099999.0
2005-04-27 06:17:00,82.431,82.457,82.426,82.437,232999997.0
2005-04-27 06:18:00,82.446,82.459,82.416,82.439,206099999.0
2005-04-27 06:19:00,82.415,82.464,82.396,82.428,179699997.0
2005-04-27 06:20:00,82.452,82.474,82.436,82.452,175799999.0
2005-04-27 06:21:00,82.445,82.462,82.419,82.42,182299998.0
2005-04-27 06:22:00,82.451,82.458,82.425,82.435,208900000.0
2005-04-27 06:23:00,82.445,82.457,82.427,82.427,218500000.0
2005-04-27 06:24:00,82.453,82.476,82.43,82.441,286499996.0
2005-04-27 06:25:00,82.455,82.476,82.446,82.46,244300003.0
2005-04-27 06:26:00,82.453,82.479,82.438,82.444,203399999.0
2005-04-27 06:27:00,82.437,82.482,82.435,82.478,189300001.0
2005-04-27 06:28:00,82.423,82.467,82.404,82.443,140300000.0
2005-04-27 06:29:00,82.463,82.467,82.418,82.445,217000000.0
2005-04-27 06:30:00,82.457,82.473,82.428,82.449,258500001.0
2005-04-27 06:31:00,82.431,82.468,82.426,82.466,176600002.0
2005-04-27 06:32:00,82.455,82.477,82.436,82.451,172500002.0
2005-04-27 06:33:00,82.468,82.483,82.443,82.463,166999999.0
2005-04-27 06:34:00,82.43,82.464,82.43,82.45,149000000.0
2005-04-27 06:35:00,82.478,82.479,82.432,82.443,179499999.0
2005-04-27 06:36:00,82.457,82.488,82.446,82.476,232000003.0
2005-04-27 06:37:00,82.465,82.499,82.457,82.49,228300001.0
2005-04-27 06:38:00,82.487,82.505,82.454,82.463,365600000.0
2005-04-27 06:39:00,82.479,82.508,82.466,82.474,208199995.0
2005-04-27 06:40:00,82.486,82.508,82.46,82.46,263500001.0
2005-04-27 06:41:00,82.461,82.498,82.456,82.473,212200000.0
2005-04-27 06:42:00,82.453,82.503,82.453,82.497,171999999.0
2005-04-27 06:43:00,82.482,82.496,82.459,82.475,241099999.0
2005-04-27 06:44:00,82.454,82.506,82.454,82.498,159599997.0
2005-04-27 06:45:00,82.478,82.504,82.464,82.481,161899997.0
2005-04-27 06:46:00,82.474,82.491,82.454,82.462,247199999.0
2005-04-27 06:47:00,82.475,82.5,82.463,82.498,117100000.0
2005-04-27 06:48:00,82.484,82.488,82.437,82.437,173700001.0
2005-04-27 06:49:00,82.444,82.471,82.441,82.455,165600001.0
2005-04-27 06:50:00,82.432,82.46,82.424,82.431,192500003.0
2005-04-27 06:51:00,82.483,82.483,82.421,82.421,222500001.0
2005-04-27 06:52:00,82.422,82.446,82.401,82.414,182200000.0
2005-04-27 06:53:00,82.408,82.436,82.401,82.419,227900002.0
2005-04-27 06:54:00,82.41,82.438,82.397,82.409,203700002.0
2005-04-27 06:55:00,82.427,82.43,82.385,82.387,126300000.0
2005-04-27 06:56:00,82.393,82.428,82.38,82.406,188699996.0
2005-04-27 06:57:00,82.391,82.414,82.374,82.4,309700000.0
2005-04-27 06:58:00,82.399,82.417,82.382,82.417,165500000.0
2005-04-27 06:59:00,82.426,82.434,82.4,82.406,149399998.0
2005-04-27 07:00:00,82.405,82.44,82.397,82.417,291699995.0
2005-04-27 07:01:00,82.39,82.422,82.382,82.401,237299999.0
2005-04-27 07:02:00,82.407,82.411,82.379,82.387,296799999.0
2005-04-27 07:03:00,82.353,82.4,82.345,82.36,242699999.0
2005-04-27 07:04:00,82.412,82.432,82.372,82.372,179799996.0
2005-04-27 07:05:00,82.407,82.42,82.38,82.384,194999997.0
2005-04-27 07:06:00,82.379,82.418,82.378,82.406,194700002.0
2005-04-27 07:07:00,82.411,82.411,82.368,82.389,114500000.0
2005-04-27 07:08:00,82.389,82.412,82.376,82.41,148599998.0
2005-04-27 07:09:00,82.367,82.415,82.367,82.385,172500000.0
2005-04-27 07:10:00,82.378,82.407,82.368,82.368,127600000.0
2005-04-27 07:11:00,82.407,82.414,82.366,82.366,95400001.0
2005-04-27 07:12:00,82.37,82.395,82.361,82.377,104399998.0
2005-04-27 07:13:00,82.376,82.396,82.353,82.368,134200000.0
2005-04-27 07:14:00,82.387,82.406,82.365,82.38,166099997.0
2005-04-27 07:15:00,82.353,82.42,82.353,82.412,248999996.0
2005-04-27 07:16:00,82.368,82.395,82.355,82.383,194000001.0
2005-04-27 07:17:00,82.366,82.384,82.341,82.35,248999998.0
2005-04-27 07:18:00,82.392,82.403,82.365,82.369,122399999.0
2005-04-27 07:19:00,82.39,82.41,82.374,82.382,242000001.0
2005-04-27 07:20:00,82.389,82.409,82.368,82.392,242199998.0
2005-04-27 07:21:00,82.379,82.406,82.377,82.395,152200000.0
2005-04-27 07:22:00,82.41,82.412,82.377,82.39,208899999.0
2005-04-27 07:23:00,82.375,82.416,82.375,82.395,303499991.0
2005-04-27 07:24:00,82.412,82.414,82.373,82.396,108900000.0
2005-04-27 07:25:00,82.393,82.417,82.379,82.398,282599997.0
2005-04-27 07:26:00,82.389,82.412,82.378,82.388,219400000.0
2005-04-27 07:27:00,82.39,82.431,82.373,82.389,189700001.0
2005-04-27 07:28:00,82.42,82.44,82.387,82.387,187699999.0
2005-04-27 07:29:00,82.385,82.409,82.376,82.401,235599999.0
2005-04-27 07:30:00,82.387,82.416,82.375,82.404,213499999.0
2005-04-27 07:31:00,82.392,82.415,82.36,82.391,163399999.0
2005-04-27 07:32:00,82.41,82.425,82.379,82.381,172500001.0
2005-04-27 07:33:00,82.393,82.423,82.379,82.395,268700000.0
2005-04-27 07:34:00,82.378,82.425,82.373,82.425,155100000.0
2005-04-27 07:35:00,82.393,82.414,82.375,82.389,208700000.0
2005-04-27 07:36:00,82.387,82.43,82.374,82.386,173799997.0
2005-04-27 07:37:00,82.383,82.414,82.371,82.399,171200002.0
2005-04-27 07:38:00,82.364,82.413,82.364,82.394,168400000.0
2005-04-27 07:39:00,82.393,82.417,82.364,82.397,121200001.0
2005-04-27 07:40:00,82.386,82.418,82.372,82.405,191199999.0
2005-04-27 07:41:00,82.389,82.407,82.376,82.393,200000000.0
2005-04-27 07:42:00,82.371,82.425,82.371,82.425,212399999.0
2005-04-27 07:43:00,82.404,82.404,82.364,82.367,137400000.0
2005-04-27 07:44:00,82.364,82.406,82.358,82.406,109200000.0
2005-04-27 07:45:00,82.394,82.402,82.348,82.35,220300000.0
2005-04-27 07:46:00,82.366,82.37,82.331,82.353,257200001.0
2005-04-27 07:47:00,82.353,82.372,82.327,82.355,238500001.0
2005-04-27 07:48:00,82.378,82.383,82.345,82.346,305900005.0
2005-04-27 07:49:00,82.348,82.376,82.337,82.355,370400002.0
2005-04-27 07:50:00,82.323,82.368,82.306,82.336,249600000.0
2005-04-27 07:51:00,82.351,82.37,82.329,82.339,196400001.0
2005-04-27 07:52:00,82.364,82.383,82.321,82.353,186200000.0
2005-04-27 07:53:00,82.382,82.389,82.351,82.374,241700003.0
2005-04-27 07:54:00,82.363,82.379,82.34,82.359,247700002.0
2005-04-27 07:55:00,82.365,82.378,82.339,82.342,213100001.0
2005-04-27 07:56:00,82.356,82.372,82.335,82.346,209200001.0
2005-04-27 07:57:00,82.348,82.373,82.328,82.355,179599999.0
2005-04-27 07:58:00,82.36,82.364,82.315,82.364,250400005.0
2005-04-27 07:59:00,82.367,82.388,82.345,82.352,158700000.0
2005-04-27 08:00:00,82.358,82.372,82.325,82.347,200399999.0
2005-04-27 08:01:00,82.353,82.392,82.332,82.367,216000003.0
2005-04-27 08:02:00,82.364,82.399,82.354,82.362,127100000.0
2005-04-27 08:03:00,82.359,82.396,82.354,82.362,114600000.0
2005-04-27 08:04:00,82.368,82.382,82.347,82.364,156100001.0
2005-04-27 08:05:00,82.366,82.415,82.366,82.385,211100001.0
2005-04-27 08:06:00,82.375,82.406,82.359,82.374,186800000.0
2005-04-27 08:07:00,82.381,82.418,82.338,82.338,309900001.0
2005-04-27 08:08:00,82.377,82.395,82.346,82.362,135800000.0
2005-04-27 08:09:00,82.34,82.362,82.322,82.343,186500000.0
2005-04-27 08:10:00,82.336,82.384,82.317,82.362,151000000.0
2005-04-27 08:11:00,82.341,82.385,82.336,82.342,150400001.0
2005-04-27 08:12:00,82.344,82.369,82.318,82.34,191100002.0
2005-04-27 08:13:00,82.333,82.355,82.323,82.347,145099999.0
2005-04-27 08:14:00,82.344,82.356,82.322,82.356,177999999.0
2005-04-27 08:15:00,82.357,82.36,82.31,82.318,180200001.0
2005-04-27 08:16:00,82.305,82.353,82.29,82.33,162300000.0
2005-04-27 08:17:00,82.321,82.358,82.311,82.353,260899998.0
2005-04-27 08:18:00,82.362,82.379,82.346,82.352,150800001.0
2005-04-27 08:19:00,82.33,82.359,82.321,82.351,107000001.0
2005-04-27 08:20:00,82.321,82.372,82.318,82.37,285299997.0
2005-04-27 08:21:00,82.367,82.374,82.314,82.314,344800001.0
2005-04-27 08:22:00,82.355,82.376,82.333,82.354,193700001.0
2005-04-27 08:23:00,82.331,82.372,82.314,82.337,225600002.0
2005-04-27 08:24:00,82.337,82.367,82.328,82.365,166199998.0
2005-04-27 08:25:00,82.348,82.393,82.346,82.374,194000000.0
2005-04-27 08:26:00,82.351,82.373,82.336,82.351,162400000.0
2005-04-27 08:27:00,82.346,82.383,82.342,82.359,219399998.0
2005-04-27 08:28:00,82.385,82.393,82.335,82.337,259200003.0
2005-04-27 08:29:00,82.362,82.371,82.323,82.33,200800002.0
2005-04-27 08:30:00,82.34,82.368,82.329,82.361,198600000.0
2005-04-27 08:31:00,82.353,82.359,82.327,82.327,164200002.0
2005-04-27 08:32:00,82.333,82.368,82.328,82.335,175100000.0
2005-04-27 08:33:00,82.369,82.378,82.336,82.342,267199998.0
2005-04-27 08:34:00,82.357,82.374,82.319,82.32,151299999.0
2005-04-27 08:35:00,82.316,82.345,82.287,82.299,165599998.0
2005-04-27 08:36:00,82.302,82.315,82.264,82.264,208999998.0
2005-04-27 08:37:00,82.266,82.31,82.253,82.301,180699997.0
2005-04-27 08:38:00,82.277,82.312,82.268,82.31,219099999.0
2005-04-27 08:39:00,82.298,82.35,82.291,82.324,203500000.0
2005-04-27 08:40:00,82.287,82.319,82.281,82.3,197700000.0
2005-04-27 08:41:00,82.267,82.289,82.217,82.217,214400004.0
2005-04-27 08:42:00,82.191,82.267,82.184,82.226,138900000.0
2005-04-27 08:43:00,82.22,82.244,82.192,82.192,158300001.0
2005-04-27 08:44:00,82.244,82.273,82.225,82.253,173299999.0
2005-04-27 08:45:00,82.252,82.301,82.249,82.288,179500000.0
2005-04-27 08:46:00,82.305,82.322,82.287,82.295,188599999.0
2005-04-27 08:47:00,82.3,82.348,82.3,82.333,200899999.0
2005-04-27 08:48:00,82.341,82.362,82.321,82.329,121000000.0
2005-04-27 08:49:00,82.328,82.357,82.311,82.332,249799999.0
2005-04-27 08:50:00,82.34,82.351,82.32,82.341,183200001.0
2005-04-27 08:51:00,82.346,82.368,82.33,82.335,326899997.0
2005-04-27 08:52:00,82.331,82.381,82.328,82.352,157000001.0
2005-04-27 08:53:00,82.385,82.398,82.361,82.372,139199999.0
2005-04-27 08:54:00,82.33,82.368,82.324,82.349,228899996.0
2005-04-27 08:55:00,82.312,82.352,82.312,82.348,153500000.0
2005-04-27 08:56:00,82.351,82.366,82.333,82.341,202200001.0
2005-04-27 08:57:00,82.334,82.369,82.331,82.342,170000001.0
2005-04-27 08:58:00,82.347,82.377,82.331,82.353,178200001.0
2005-04-27 08:59:00,82.361,82.373,82.341,82.354,166000001.0
2005-04-27 09:00:00,82.38,82.429,82.372,82.372,239299999.0
2005-04-27 09:01:00,82.374,82.383,82.345,82.345,195500000.0
2005-04-27 09:02:00,82.354,82.369,82.346,82.348,137599998.0
2005-04-27 09:03:00,82.369,82.402,82.369,82.389,188700000.0
2005-04-27 09:04:00,82.39,82.403,82.36,82.36,330100002.0
2005-04-27 09:05:00,82.385,82.41,82.377,82.389,239099997.0
2005-04-27 09:06:00,82.362,82.421,82.356,82.421,238499999.0
2005-04-27 09:07:00,82.388,82.416,82.375,82.401,233099998.0
2005-04-27 09:08:00,82.402,82.421,82.38,82.403,263899996.0
2005-04-27 09:09:00,82.405,82.431,82.399,82.415,189699999.0
2005-04-27 09:10:00,82.41,82.427,82.386,82.427,107500000.0
2005-04-27 09:11:00,82.423,82.423,82.375,82.378,155800004.0
2005-04-27 09:12:00,82.366,82.396,82.354,82.372,185299997.0
2005-04-27 09:13:00,82.364,82.383,82.348,82.357,273199998.0
2005-04-27 09:14:00,82.378,82.383,82.348,82.348,185099998.0
2005-04-27 09:15:00,82.361,82.406,82.353,82.383,189299999.0
2005-04-27 09:16:00,82.385,82.413,82.369,82.378,214900001.0
2005-04-27 09:17:00,82.374,82.403,82.37,82.383,232399996.0
2005-04-27 09:18:00,82.363,82.4,82.356,82.39,224400000.0
2005-04-27 09:19:00,82.352,82.401,82.352,82.393,155400002.0
2005-04-27 09:20:00,82.392,82.402,82.354,82.355,255700003.0
2005-04-27 09:21:00,82.368,82.39,82.345,82.356,235599999.0
2005-04-27 09:22:00,82.373,82.373,82.324,82.334,147699999.0
2005-04-27 09:23:00,82.334,82.371,82.334,82.365,171500000.0
2005-04-27 09:24:00,82.352,82.387,82.341,82.355,146399998.0
2005-04-27 09:25:00,82.38,82.404,82.349,82.362,82600000.0
2005-04-27 09:26:00,82.355,82.393,82.351,82.376,225699998.0
2005-04-27 09:27:00,82.359,82.385,82.342,82.353,117200000.0
2005-04-27 09:28:00,82.333,82.383,82.333,82.375,189499999.0
2005-04-27 09:29:00,82.344,82.375,82.34,82.352,235399996.0
2005-04-27 09:30:00,82.368,82.395,82.356,82.364,166599997.0
2005-04-27 09:31:00,82.38,82.417,82.37,82.397,233899999.0
2005-04-27 09:32:00,82.381,82.401,82.359,82.386,189200001.0
2005-04-27 09:33:00,82.366,82.413,82.357,82.394,156700001.0
2005-04-27 09:34:00,82.398,82.42,82.388,82.418,214399999.0
2005-04-27 09:35:00,82.409,82.432,82.404,82.404,305299995.0
2005-04-27 09:36:00,82.437,82.452,82.413,82.413,283100002.0
2005-04-27 09:37:00,82.433,82.434,82.411,82.416,125800000.0
2005-04-27 09:38:00,82.394,82.425,82.382,82.413,148999998.0
2005-04-27 09:39:00,82.417,82.422,82.38,82.398,177400000.0
2005-04-27 09:40:00,82.395,82.447,82.395,82.407,216299999.0
2005-04-27 09:41:00,82.388,82.423,82.388,82.421,174400001.0
2005-04-27 09:42:00,82.407,82.445,82.407,82.419,282100001.0
2005-04-27 09:43:00,82.427,82.433,82.391,82.391,245500000.0
2005-04-27 09:44:00,82.386,82.408,82.368,82.381,121900000.0
2005-04-27 09:45:00,82.403,82.445,82.4,82.412,152300001.0
2005-04-27 09:46:00,82.42,82.447,82.405,82.418,253700001.0
2005-04-27 09:47:00,82.418,82.462,82.397,82.421,128800000.0
2005-04-27 09:48:00,82.423,82.447,82.423,82.439,222199998.0
2005-04-27 09:49:00,82.421,82.448,82.401,82.43,182499996.0
2005-04-27 09:50:00,82.445,82.453,82.415,82.422,204599999.0
2005-04-27 09:51:00,82.399,82.451,82.385,82.428,216800000.0
2005-04-27 09:52:00,82.423,82.448,82.41,82.429,162700002.0
2005-04-27 09:53:00,82.425,82.468,82.405,82.453,238399999.0
2005-04-27 09:54:00,82.439,82.461,82.434,82.441,194100000.0
2005-04-27 09:55:00,82.426,82.459,82.417,82.439,194899997.0
2005-04-27 09:56:00,82.447,82.467,82.422,82.443,118700000.0
2005-04-27 09:57:00,82.427,82.459,82.426,82.456,205399999.0
2005-04-27 09:58:00,82.439,82.463,82.433,82.458,266200004.0
2005-04-27 09:59:00,82.428,82.479,82.428,82.471,226099998.0
2005-04-27 10:00:00,82.444,82.483,82.429,82.442,204699997.0
2005-04-27 10:01:00,82.461,82.475,82.439,82.453,282299998.0
2005-04-27 10:02:00,82.458,82.49,82.451,82.453,100900000.0
2005-04-27 10:03:00,82.46,82.491,82.441,82.452,223800000.0
2005-04-27 10:04:00,82.442,82.484,82.438,82.458,132100000.0
2005-04-27 10:05:00,82.444,82.478,82.436,82.478,213300000.0
2005-04-27 10:06:00,82.481,82.501,82.454,82.481,232499996.0
2005-04-27 10:07:00,82.505,82.513,82.472,82.472,280099999.0
2005-04-27 10:08:00,82.477,82.491,82.45,82.465,271799996.0
2005-04-27 10:09:00,82.453,82.483,82.441,82.454,197900001.0
2005-04-27 10:10:00,82.451,82.473,82.421,82.433,214100002.0
2005-04-27 10:11:00,82.436,82.462,82.427,82.441,215599997.0
2005-04-27 10:12:00,82.429,82.452,82.422,82.425,146699999.0
2005-04-27 10:13:00,82.462,82.473,82.42,82.42,160699998.0
2005-04-27 10:14:00,82.431,82.461,82.427,82.447,282499994.0
2005-04-27 10:15:00,82.457,82.47,82.421,82.427,228999997.0
2005-04-27 10:16:00,82.442,82.451,82.412,82.421,241900002.0
2005-04-27 10:17:00,82.45,82.471,82.418,82.418,179099999.0
2005-04-27 10:18:00,82.413,82.441,82.396,82.421,95100000.0
2005-04-27 10:19:00,82.406,82.456,82.406,82.441,191399998.0
2005-04-27 10:20:00,82.436,82.451,82.415,82.42,311999997.0
2005-04-27 10:21:00,82.442,82.468,82.418,82.418,193999995.0
2005-04-27 10:22:00,82.403,82.45,82.383,82.427,229599997.0
2005-04-27 10:23:00,82.412,82.433,82.385,82.417,181099999.0
2005-04-27 10:24:00,82.412,82.44,82.394,82.394,192800000.0
2005-04-27 10:25:00,82.434,82.434,82.396,82.422,146200000.0
2005-04-27 10:26:00,82.426,82.444,82.402,82.402,144800001.0
2005-04-27 10:27:00,82.41,82.436,82.4,82.426,224599999.0
2005-04-27 10:28:00,82.401,82.433,82.386,82.423,193400003.0
2005-04-27 10:29:00,82.426,82.433,82.398,82.402,216000001.0
2005-04-27 10:30:00,82.391,82.428,82.391,82.42,165699999.0
2005-04-27 10:31:00,82.413,82.453,82.401,82.416,218699997.0
2005-04-27 10:32:00,82.403,82.445,82.386,82.425,178600001.0
2005-04-27 10:33:00,82.42,82.471,82.42,82.446,123300000.0
2005-04-27 10:34:00,82.46,82.466,82.432,82.432,120399999.0
2005-04-27 10:35:00,82.423,82.447,82.404,82.424,253899999.0
2005-04-27 10:36:00,82.423,82.45,82.406,82.422,109200000.0
2005-04-27 10:37:00,82.398,82.443,82.379,82.399,219399998.0
2005-04-27 10:38:00,82.373,82.441,82.366,82.416,291500002.0
2005-04-27 10:39:00,82.409,82.441,82.399,82.411,198499997.0
2005-04-27 10:40:00,82.428,82.455,82.414,82.417,233700001.0
2005-04-27 10:41:00,82.432,82.443,82.399,82.399,227400001.0
2005-04-27 10:42:00,82.396,82.445,82.396,82.445,267699998.0
2005-04-27 10:43:00,82.454,82.463,82.41,82.41,197399999.0
2005-04-27 10:44:00,82.407,82.432,82.402,82.429,176699998.0
2005-04-27 10:45:00,82.417,82.437,82.397,82.411,178900002.0
2005-04-27 10:46:00,82.408,82.439,82.406,82.434,169899998.0
2005-04-27 10:47:00,82.427,82.446,82.37,82.388,150100003.0
2005-04-27 10:48:00,82.385,82.413,82.371,82.382,185300000.0
2005-04-27 10:49:00,82.381,82.414,82.372,82.404,272299997.0
2005-04-27 10:50:00,82.397,82.42,82.365,82.384,143699999.0
2005-04-27 10:51:00,82.412,82.419,82.375,82.394,205999998.0
2005-04-27 10:52:00,82.393,82.415,82.373,82.388,160800001.0
2005-04-27 10:53:00,82.367,82.42,82.367,82.41,235900001.0
2005-04-27 10:54:00,82.39,82.422,82.376,82.39,305599998.0
2005-04-27 10:55:00,82.409,82.415,82.377,82.382,249099995.0
2005-04-27 10:56:00,82.395,82.412,82.369,82.39,222000004.0
2005-04-27 10:57:00,82.375,82.402,82.359,82.367,272699994.0
2005-04-27 10:58:00,82.374,82.404,82.366,82.38,179199999.0
2005-04-27 10:59:00,82.36,82.381,82.353,82.381,78400000.0
2005-04-27 11:00:00,82.38,82.39,82.322,82.365,187100000.0
2005-04-27 11:01:00,82.376,82.401,82.364,82.381,290100002.0
2005-04-27 11:02:00,82.358,82.395,82.358,82.386,134699999.0
2005-04-27 11:03:00,82.382,82.408,82.364,82.373,237300002.0
2005-04-27 11:04:00,82.363,82.404,82.363,82.396,105300000.0
2005-04-27 11:05:00,82.396,82.398,82.356,82.356,226800004.0
2005-04-27 11:06:00,82.346,82.393,82.346,82.387,156699999.0
2005-04-27 11:07:00,82.379,82.388,82.356,82.369,236400004.0
2005-04-27 11:08:00,82.365,82.4,82.36,82.37,217099999.0
2005-04-27 11:09:00,82.376,82.399,82.364,82.398,139000000.0
2005-04-27 11:10:00,82.394,82.409,82.366,82.366,168199997.0
2005-04-27 11:11:00,82.363,82.445,82.358,82.414,216900000.0
2005-04-27 11:12:00,82.436,82.436,82.39,82.403,177500000.0
2005-04-27 11:13:00,82.424,82.431,82.391,82.422,194699996.0
2005-04-27 11:14:00,82.398,82.426,82.39,82.413,160499998.0
2005-04-27 11:15:00,82.422,82.449,82.408,82.427,246499997.0
2005-04-27 11:16:00,82.437,82.441,82.401,82.432,201700000.0
2005-04-27 11:17:00,82.438,82.462,82.402,82.407,174500000.0
2005-04-27 11:18:00,82.39,82.422,82.367,82.411,293000002.0
2005-04-27 11:19:00,82.398,82.428,82.396,82.415,122899999.0
2005-04-27 11:20:00,82.422,82.435,82.395,82.414,180699996.0
2005-04-27 11:21:00,82.425,82.446,82.406,82.424,157800001.0
2005-04-27 11:22:00,82.402,82.416,82.378,82.378,253400006.0
2005-04-27 11:23:00,82.367,82.413,82.367,82.408,191599999.0
2005-04-27 11:24:00,82.413,82.436,82.37,82.382,148100001.0
2005-04-27 11:25:00,82.366,82.403,82.35,82.354,161500000.0
2005-04-27 11:26:00,82.328,82.378,82.325,82.372,151700002.0
2005-04-27 11:27:00,82.335,82.378,82.33,82.347,176199999.0
2005-04-27 11:28:00,82.378,82.403,82.365,82.383,176299999.0
2005-04-27 11:29:00,82.414,82.42,82.374,82.376,146299998.0
2005-04-27 11:30:00,82.385,82.407,82.357,82.385,183700000.0
2005-04-27 11:31:00,82.38,82.395,82.363,82.384,106499998.0
2005-04-27 11:32:00,82.368,82.42,82.368,82.402,164799998.0
2005-04-27 11:33:00,82.402,82.444,82.395,82.418,241600003.0
2005-04-27 11:34:00,82.379,82.415,82.367,82.411,144099998.0
2005-04-27 11:35:00,82.433,82.436,82.394,82.394,216099997.0
2005-04-27 11:36:00,82.403,82.42,82.385,82.39,150499998.0
2005-04-27 11:37:00,82.391,82.404,82.382,82.401,258499996.0
2005-04-27 11:38:00,82.383,82.425,82.367,82.384,274299995.0
2005-04-27 11:39:00,82.387,82.409,82.365,82.38,139599999.0
2005-04-27 11:40:00,82.346,82.41,82.346,82.402,165100000.0
2005-04-27 11:41:00,82.371,82.397,82.36,82.378,211900000.0
2005-04-27 11:42:00,82.384,82.389,82.358,82.361,233999998.0
2005-04-27 11:43:00,82.371,82.41,82.364,82.385,131200002.0
2005-04-27 11:44:00,82.393,82.449,82.376,82.422,253600001.0
2005-04-27 11:45:00,82.413,82.449,82.398,82.416,290799995.0
2005-04-27 11:46:00,82.402,82.447,82.4,82.444,162300000.0
2005-04-27 11:47:00,82.442,82.468,82.416,82.432,281800004.0
2005-04-27 11:48:00,82.439,82.456,82.403,82.421,133900000.0
2005-04-27 11:49:00,82.409,82.432,82.395,82.402,250099998.0
2005-04-27 11:50:00,82.398,82.447,82.397,82.427,159199998.0
2005-04-27 11:51:00,82.425,82.446,82.397,82.446,309999998.0
2005-04-27 11:52:00,82.41,82.423,82.385,82.387,232300001.0
2005-04-27 11:53:00,82.386,82.434,82.386,82.405,245299998.0
2005-04-27 11:54:00,82.39,82.41,82.364,82.392,179900001.0
2005-04-27 11:55:00,82.355,82.397,82.351,82.379,190100004.0
2005-04-27 11:56:00,82.389,82.4,82.362,82.396,206800000.0
2005-04-27 11:57:00,82.388,82.412,82.37,82.376,214399999.0
2005-04-27 11:58:00,82.362,82.406,82.361,82.406,132299998.0
2005-04-27 11:59:00,82.4,82.407,82.37,82.37,277999994.0
2005-04-27 12:00:00,82.374,82.418,82.373,82.385,309099998.0
2005-04-27 12:01:00,82.378,82.43,82.378,82.405,131099998.0
2005-04-27 12:02:00,82.41,82.427,82.388,82.398,198599999.0
2005-04-27 12:03:00,82.417,82.426,82.385,82.413,159800001.0
2005-04-27 12:04:00,82.397,82.419,82.391,82.411,126899998.0
2005-04-27 12:05:00,82.395,82.422,82.388,82.41,151000000.0
2005-04-27 12:06:00,82.372,82.438,82.372,82.438,150999999.0
2005-04-27 12:07:00,82.433,82.449,82.386,82.418,317500000.0
2005-04-27 12:08:00,82.384,82.414,82.381,82.398,174100001.0
2005-04-27 12:09:00,82.375,82.417,82.375,82.416,219999995.0
2005-04-27 12:10:00,82.425,82.425,82.395,82.397,204900001.0
2005-04-27 12:11:00,82.42,82.433,82.391,82.392,182499998.0
2005-04-27 12:12:00,82.393,82.441,82.39,82.441,140400000.0
2005-04-27 12:13:00,82.4,82.422,82.386,82.4,195799997.0
2005-04-27 12:14:00,82.419,82.433,82.398,82.398,201799999.0
2005-04-27 12:15:00,82.417,82.434,82.402,82.419,113900000.0
2005-04-27 12:16:00,82.395,82.425,82.386,82.393,136000000.0
2005-04-27 12:17:00,82.402,82.402,82.371,82.376,241299993.0
2005-04-27 12:18:00,82.373,82.399,82.363,82.373,220300001.0
2005-04-27 12:19:00,82.331,82.381,82.331,82.346,180499998.0
2005-04-27 12:20:00,82.334,82.363,82.312,82.343,283500000.0
2005-04-27 12:21:00,82.338,82.359,82.312,82.312,169699998.0
2005-04-27 12:22:00,82.342,82.372,82.323,82.347,218799996.0
2005-04-27 12:23:00,82.356,82.37,82.33,82.353,211600002.0
2005-04-27 12:24:00,82.359,82.366,82.322,82.322,299799996.0
2005-04-27 12:25:00,82.361,82.387,82.355,82.37,316700000.0
2005-04-27 12:26:00,82.343,82.378,82.322,82.337,191300002.0
2005-04-27 12:27:00,82.344,82.38,82.33,82.364,169400000.0
2005-04-27 12:28:00,82.333,82.368,82.32,82.335,309099999.0
2005-04-27 12:29:00,82.331,82.365,82.32,82.365,156599999.0
2005-04-27 12:30:00,82.362,82.389,82.349,82.376,222000003.0
2005-04-27 12:31:00,82.365,82.38,82.34,82.363,154699999.0
2005-04-27 12:32:00,82.349,82.399,82.335,82.353,256099998.0
2005-04-27 12:33:00,82.352,82.403,82.352,82.379,270800000.0
2005-04-27 12:34:00,82.384,82.392,82.36,82.363,129500000.0
2005-04-27 12:35:00,82.366,82.388,82.355,82.384,217800000.0
2005-04-27 12:36:00,82.386,82.386,82.344,82.374,298200001.0
2005-04-27 12:37:00,82.367,82.391,82.363,82.388,230700000.0
2005-04-27 12:38:00,82.393,82.412,82.374,82.379,146400000.0
2005-04-27 12:39:00,82.374,82.413,82.369,82.413,232500000.0
2005-04-27 12:40:00,82.392,82.405,82.364,82.378,247499999.0
2005-04-27 12:41:00,82.412,82.412,82.376,82.394,112799999.0
2005-04-27 12:42:00,82.389,82.417,82.385,82.405,169299998.0
2005-04-27 12:43:00,82.397,82.423,82.383,82.403,293799999.0
2005-04-27 12:44:00,82.393,82.427,82.378,82.378,184999999.0
2005-04-27 12:45:00,82.42,82.429,82.401,82.411,209400002.0
2005-04-27 12:46:00,82.408,82.442,82.408,82.44,205700003.0
2005-04-27 12:47:00,82.435,82.465,82.383,82.438,191499995.0
2005-04-27 12:48:00,82.452,82.457,82.424,82.43,178900000.0
2005-04-27 12:49:00,82.445,82.473,82.424,82.473,276899992.0
2005-04-27 12:50:00,82.459,82.464,82.43,82.435,109500000.0
2005-04-27 12:51:00,82.439,82.443,82.408,82.429,228399999.0
2005-04-27 12:52:00,82.422,82.439,82.403,82.425,252200000.0
2005-04-27 12:53:00,82.419,82.47,82.403,82.439,143600000.0
2005-04-27 12:54:00,82.478,82.483,82.438,82.438,196699999.0
2005-04-27 12:55:00,82.444,82.468,82.433,82.456,153500000.0
2005-04-27 12:56:00,82.443,82.473,82.422,82.451,144700000.0
2005-04-27 12:57:00,82.445,82.477,82.433,82.445,195499999.0
2005-04-27 12:58:00,82.436,82.451,82.417,82.43,204900002.0
2005-04-27 12:59:00,82.415,82.441,82.412,82.421,247299999.0
2005-04-27 13:00:00,82.427,82.455,82.421,82.437,203700002.0
2005-04-27 13:01:00,82.431,82.451,82.419,82.441,177600001.0
2005-04-27 13:02:00,82.411,82.43,82.388,82.395,196900002.0
2005-04-27 13:03:00,82.405,82.439,82.391,82.414,277500000.0
2005-04-27 13:04:00,82.407,82.439,82.401,82.415,196799999.0
2005-04-27 13:05:00,82.41,82.424,82.39,82.394,230399999.0
2005-04-27 13:06:00,82.404,82.409,82.373,82.386,238200005.0
2005-04-27 13:07:00,82.383,82.403,82.361,82.368,169599998.0
2005-04-27 13:08:00,82.389,82.403,82.352,82.372,226800003.0
2005-04-27 13:09:00,82.385,82.404,82.37,82.37,252599999.0
2005-04-27 13:10:00,82.367,82.393,82.367,82.385,196200002.0
2005-04-27 13:11:00,82.383,82.383,82.35,82.355,87100001.0
2005-04-27 13:12:00,82.376,82.4,82.348,82.383,175899998.0
2005-04-27 13:13:00,82.383,82.406,82.363,82.387,237800000.0
2005-04-27 13:14:00,82.397,82.425,82.391,82.391,170699999.0
2005-04-27 13:15:00,82.399,82.431,82.395,82.419,276400001.0
2005-04-27 13:16:00,82.411,82.455,82.401,82.436,230799995.0
2005-04-27 13:17:00,82.399,82.436,82.399,82.424,187300000.0
2005-04-27 13:18:00,82.409,82.436,82.385,82.399,161499998.0
2005-04-27 13:19:00,82.374,82.412,82.368,82.388,322899999.0
2005-04-27 13:20:00,82.363,82.414,82.363,82.381,223199998.0
2005-04-27 13:21:00,82.408,82.414,82.362,82.362,288599997.0
2005-04-27 13:22:00,82.391,82.4,82.366,82.376,261200001.0
2005-04-27 13:23:00,82.379,82.402,82.361,82.377,182399999.0
2005-04-27 13:24:00,82.377,82.402,82.361,82.375,246100002.0
2005-04-27 13:25:00,82.374,82.41,82.374,82.41,143199998.0
2005-04-27 13:26:00,82.405,82.414,82.385,82.401,159800000.0
2005-04-27 13:27:00,82.397,82.402,82.374,82.374,172200000.0
2005-04-27 13:28:00,82.368,82.396,82.361,82.377,265999999.0
2005-04-27 13:29:00,82.342,82.381,82.333,82.355,123899998.0
2005-04-27 13:30:00,82.329,82.368,82.329,82.361,106999998.0
2005-04-27 13:31:00,82.349,82.376,82.345,82.355,315800003.0
2005-04-27 13:32:00,82.355,82.373,82.325,82.338,179100002.0
2005-04-27 13:33:00,82.329,82.371,82.32,82.332,194700002.0
2005-04-27 13:34:00,82.342,82.349,82.32,82.325,249799998.0
2005-04-27 13:35:00,82.377,82.383,82.351,82.364,70800000.0
2005-04-27 13:36:00,82.367,82.394,82.345,82.345,353600002.0
2005-04-27 13:37:00,82.335,82.389,82.335,82.361,202199998.0
2005-04-27 13:38:00,82.342,82.354,82.32,82.327,278499999.0
2005-04-27 13:39:00,82.362,82.376,82.336,82.341,249799999.0
2005-04-27 13:40:00,82.357,82.396,82.341,82.396,202499998.0
2005-04-27 13:41:00,82.381,82.403,82.351,82.362,239800004.0
2005-04-27 13:42:00,82.357,82.4,82.357,82.377,276100007.0
2005-04-27 13:43:00,82.325,82.385,82.325,82.365,195900003.0
2005-04-27 13:44:00,82.363,82.388,82.349,82.359,240099998.0
2005-04-27 13:45:00,82.365,82.386,82.342,82.377,259999999.0
2005-04-27 13:46:00,82.388,82.417,82.37,82.372,226699998.0
2005-04-27 13:47:00,82.378,82.42,82.378,82.406,220300001.0
2005-04-27 13:48:00,82.386,82.401,82.36,82.378,169400001.0
2005-04-27 13:49:00,82.39,82.408,82.375,82.384,272999997.0
2005-04-27 13:50:00,82.378,82.437,82.366,82.417,187599999.0
2005-04-27 13:51:00,82.414,82.424,82.385,82.385,184800000.0
2005-04-27 13:52:00,82.405,82.409,82.371,82.376,288199997.0
2005-04-27 13:53:00,82.374,82.404,82.369,82.396,147100001.0
2005-04-27 13:54:00,82.396,82.407,82.373,82.376,210899996.0
2005-04-27 13:55:00,82.346,82.394,82.346,82.394,240399998.0
2005-04-27 13:56:00,82.37,82.411,82.359,82.383,255699997.0
2005-04-27 13:57:00,82.372,82.407,82.367,82.388,154899999.0
2005-04-27 13:58:00,82.397,82.399,82.369,82.379,180000001.0
2005-04-27 13:59:00,82.402,82.422,82.368,82.39,185799997.0
2005-04-27 14:00:00,82.376,82.399,82.366,82.38,153900002.0
2005-04-27 14:01:00,82.367,82.422,82.367,82.404,177399998.0
2005-04-27 14:02:00,82.373,82.427,82.372,82.412,110700000.0
2005-04-27 14:03:00,82.393,82.425,82.389,82.401,166200002.0
2005-04-27 14:04:00,82.428,82.443,82.39,82.398,111300000.0
2005-04-27 14:05:00,82.411,82.441,82.409,82.421,199999998.0
2005-04-27 14:06:00,82.423,82.462,82.406,82.421,127800000.0
2005-04-27 14:07:00,82.436,82.45,82.407,82.407,172600000.0
2005-04-27 14:08:00,82.446,82.456,82.425,82.435,181499997.0
2005-04-27 14:09:00,82.402,82.45,82.402,82.437,266700003.0
2005-04-27 14:10:00,82.405,82.438,82.404,82.42,232999998.0
2005-04-27 14:11:00,82.421,82.436,82.393,82.393,221699996.0
2005-04-27 14:12:00,82.388,82.421,82.38,82.417,242000003.0
2005-04-27 14:13:00,82.388,82.412,82.375,82.395,168500001.0
2005-04-27 14:14:00,82.415,82.427,82.387,82.394,177999999.0
2005-04-27 14:15:00,82.416,82.445,82.404,82.423,280799999.0
2005-04-27 14:16:00,82.413,82.444,82.405,82.416,178999998.0
2005-04-27 14:17:00,82.383,82.431,82.383,82.431,137400000.0
2005-04-27 14:18:00,82.389,82.403,82.363,82.363,140800002.0
2005-04-27 14:19:00,82.4,82.418,82.346,82.362,266499999.0
2005-04-27 14:20:00,82.378,82.404,82.349,82.359,190499998.0
2005-04-27 14:21:00,82.363,82.382,82.347,82.354,190999998.0
2005-04-27 14:22:00,82.387,82.387,82.335,82.34,172699999.0
2005-04-27 14:23:00,82.338,82.385,82.338,82.373,151699998.0
2005-04-27 14:24:00,82.376,82.391,82.346,82.346,323100001.0
2005-04-27 14:25:00,82.386,82.387,82.346,82.377,259400000.0
2005-04-27 14:26:00,82.369,82.375,82.345,82.351,127999999.0
2005-04-27 14:27:00,82.37,82.375,82.335,82.335,131900000.0
2005-04-27 14:28:00,82.341,82.365,82.326,82.363,118500000.0
2005-04-27 14:29:00,82.384,82.398,82.364,82.396,251900000.0
2005-04-27 14:30:00,82.366,82.409,82.363,82.368,226300000.0
2005-04-27 14:31:00,82.404,82.422,82.373,82.393,137099999.0
2005-04-27 14:32:00,82.395,82.398,82.356,82.361,124300000.0
2005-04-27 14:33:00,82.328,82.368,82.314,82.341,165600000.0
2005-04-27 14:34:00,82.339,82.361,82.324,82.34,199399996.0
2005-04-27 14:35:00,82.385,82.396,82.342,82.344,186600000.0
2005-04-27 14:36:00,82.377,82.39,82.345,82.387,194500000.0
2005-04-27 14:37:00,82.378,82.401,82.357,82.39,253200002.0
2005-04-27 14:38:00,82.378,82.401,82.331,82.331,164500000.0
2005-04-27 14:39:00,82.338,82.359,82.299,82.317,204000000.0
2005-04-27 14:40:00,82.315,82.326,82.294,82.322,164500001.0
2005-04-27 14:41:00,82.303,82.346,82.279,82.346,125099998.0
2005-04-27 14:42:00,82.337,82.355,82.296,82.296,204700000.0
2005-04-27 14:43:00,82.317,82.324,82.275,82.275,207099997.0
2005-04-27 14:44:00,82.288,82.368,82.286,82.33,277699996.0
2005-04-27 14:45:00,82.326,82.37,82.304,82.322,227000000.0
2005-04-27 14:46:00,82.345,82.355,82.324,82.336,205100002.0
2005-04-27 14:47:00,82.336,82.355,82.322,82.334,204300001.0
2005-04-27 14:48:00,82.342,82.366,82.31,82.318,263300002.0
2005-04-27 14:49:00,82.336,82.368,82.32,82.368,167699997.0
2005-04-27 14:50:00,82.351,82.366,82.326,82.345,154800000.0
2005-04-27 14:51:00,82.32,82.334,82.296,82.296,179700002.0
2005-04-27 14:52:00,82.335,82.352,82.315,82.334,197099998.0
2005-04-27 14:53:00,82.327,82.358,82.325,82.346,157700000.0
2005-04-27 14:54:00,82.335,82.361,82.328,82.347,194200002.0
2005-04-27 14:55:00,82.348,82.383,82.33,82.367,88900000.0
2005-04-27 14:56:00,82.37,82.393,82.362,82.381,146299999.0
2005-04-27 14:57:00,82.369,82.403,82.352,82.38,158599999.0
2005-04-27 14:58:00,82.374,82.39,82.348,82.362,128999998.0
2005-04-27 14:59:00,82.354,82.384,82.339,82.368,198099999.0
2005-04-27 15:00:00,82.345,82.381,82.343,82.372,173500001.0
2005-04-27 15:01:00,82.369,82.378,82.315,82.325,270299996.0
2005-04-27 15:02:00,82.335,82.362,82.318,82.334,187999999.0
2005-04-27 15:03:00,82.348,82.375,82.336,82.343,129300002.0
2005-04-27 15:04:00,82.361,82.382,82.335,82.363,158300000.0
2005-04-27 15:05:00,82.368,82.376,82.338,82.356,215400003.0
2005-04-27 15:06:00,82.376,82.39,82.335,82.37,319600000.0
2005-04-27 15:07:00,82.358,82.37,82.287,82.339,175399999.0
2005-04-27 15:08:00,82.348,82.381,82.337,82.346,251600000.0
2005-04-27 15:09:00,82.349,82.39,82.34,82.358,250199999.0
2005-04-27 15:10:00,82.375,82.385,82.332,82.363,207600001.0
2005-04-27 15:11:00,82.374,82.396,82.356,82.375,226199997.0
2005-04-27 15:12:00,82.337,82.379,82.337,82.365,174999999.0
2005-04-27 15:13:00,82.353,82.396,82.353,82.375,219200000.0
2005-04-27 15:14:00,82.358,82.39,82.332,82.37,157399998.0
2005-04-27 15:15:00,82.356,82.376,82.336,82.349,237499998.0
2005-04-27 15:16:00,82.323,82.381,82.322,82.356,269400002.0
2005-04-27 15:17:00,82.354,82.391,82.345,82.363,191499999.0
2005-04-27 15:18:00,82.374,82.391,82.364,82.382,160700000.0
2005-04-27 15:19:00,82.353,82.383,82.343,82.365,244500000.0
2005-04-27 15:20:00,82.377,82.388,82.346,82.388,88400000.0
2005-04-27 15:21:00,82.353,82.383,82.344,82.375,213800001.0
2005-04-27 15:22:00,82.345,82.387,82.334,82.37,274499998.0
2005-04-27 15:23:00,82.341,82.376,82.341,82.375,204900000.0
2005-04-27 15:24:00,82.379,82.382,82.343,82.345,152899999.0
2005-04-27 15:25:00,82.375,82.375,82.344,82.351,214900000.0
2005-04-27 15:26:00,82.343,82.39,82.343,82.354,287400000.0
2005-04-27 15:27:00,82.335,82.376,82.325,82.339,216400000.0
2005-04-27 15:28:00,82.355,82.371,82.337,82.339,153600001.0
2005-04-27 15:29:00,82.37,82.378,82.338,82.347,273299998.0
2005-04-27 15:30:00,82.342,82.37,82.342,82.366,132399999.0
2005-04-27 15:31:00,82.365,82.378,82.352,82.359,154300001.0
2005-04-27 15:32:00,82.336,82.375,82.336,82.346,243500001.0
2005-04-27 15:33:00,82.351,82.382,82.332,82.332,222599999.0
2005-04-27 15:34:00,82.363,82.392,82.355,82.364,195900000.0
2005-04-27 15:35:00,82.382,82.393,82.357,82.37,127699999.0
2005-04-27 15:36:00,82.362,82.382,82.351,82.368,83600000.0
2005-04-27 15:37:00,82.376,82.391,82.358,82.377,161899998.0
2005-04-27 15:38:00,82.353,82.374,82.343,82.371,206099998.0
2005-04-27 15:39:00,82.36,82.391,82.358,82.377,157299998.0
2005-04-27 15:40:00,82.363,82.394,82.331,82.376,250700000.0
2005-04-27 15:41:00,82.349,82.374,82.338,82.356,126200001.0
2005-04-27 15:42:00,82.334,82.351,82.328,82.343,151300001.0
2005-04-27 15:43:00,82.34,82.382,82.334,82.368,351400000.0
2005-04-27 15:44:00,82.335,82.382,82.332,82.36,182599998.0
2005-04-27 15:45:00,82.358,82.385,82.344,82.366,272499999.0
2005-04-27 15:46:00,82.364,82.397,82.361,82.392,305099999.0
2005-04-27 15:47:00,82.403,82.403,82.356,82.372,309099996.0
2005-04-27 15:48:00,82.353,82.393,82.352,82.368,252199999.0
2005-04-27 15:49:00,82.354,82.38,82.344,82.355,167400000.0
2005-04-27 15:50:00,82.367,82.373,82.33,82.336,135100001.0
2005-04-27 15:51:00,82.368,82.379,82.34,82.344,202299997.0
2005-04-27 15:52:00,82.353,82.371,82.327,82.347,157700000.0
2005-04-27 15:53:00,82.337,82.363,82.317,82.327,192699997.0
2005-04-27 15:54:00,82.334,82.354,82.314,82.333,161799998.0
2005-04-27 15:55:00,82.328,82.355,82.325,82.338,299499997.0
2005-04-27 15:56:00,82.33,82.355,82.32,82.333,150399998.0
2005-04-27 15:57:00,82.341,82.357,82.325,82.345,148300000.0
2005-04-27 15:58:00,82.34,82.367,82.327,82.341,188999999.0
2005-04-27 15:59:00,82.346,82.346,82.307,82.308,218299999.0
2005-04-27 16:00:00,82.311,82.355,82.301,82.32,221599999.0
2005-04-27 16:01:00,82.349,82.352,82.311,82.32,169199999.0
2005-04-27 16:02:00,82.294,82.317,82.278,82.287,164099996.0
2005-04-27 16:03:00,82.302,82.321,82.263,82.315,168599996.0
2005-04-27 16:04:00,82.315,82.319,82.285,82.293,91500001.0
2005-04-27 16:05:00,82.291,82.328,82.287,82.32,204500003.0
2005-04-27 16:06:00,82.314,82.345,82.314,82.338,173000001.0
2005-04-27 16:07:00,82.321,82.357,82.318,82.345,211299998.0
2005-04-27 16:08:00,82.318,82.34,82.276,82.291,79299998.0
2005-04-27 16:09:00,82.29,82.336,82.284,82.331,207100000.0
2005-04-27 16:10:00,82.33,82.345,82.288,82.322,119400000.0
2005-04-27 16:11:00,82.317,82.351,82.311,82.337,186700000.0
2005-04-27 16:12:00,82.326,82.36,82.326,82.358,163599999.0
2005-04-27 16:13:00,82.316,82.343,82.311,82.313,248099998.0
2005-04-27 16:14:00,82.307,82.334,82.27,82.27,111199999.0
2005-04-27 16:15:00,82.315,82.327,82.288,82.288,215600001.0
2005-04-27 16:16:00,82.292,82.318,82.279,82.281,288799994.0
2005-04-27 16:17:00,82.31,82.319,82.277,82.306,321400000.0
2005-04-27 16:18:00,82.324,82.324,82.291,82.291,239800001.0
2005-04-27 16:19:00,82.302,82.332,82.3,82.314,246699997.0
2005-04-27 16:20:00,82.295,82.345,82.295,82.314,244699998.0
2005-04-27 16:21:00,82.277,82.33,82.272,82.326,273399999.0
2005-04-27 16:22:00,82.343,82.344,82.308,82.309,204099999.0
2005-04-27 16:23:00,82.304,82.304,82.27,82.27,212900001.0
2005-04-27 16:24:00,82.278,82.299,82.243,82.243,284699993.0
2005-04-27 16:25:00,82.263,82.283,82.25,82.269,206500000.0
2005-04-27 16:26:00,82.252,82.276,82.238,82.272,175000003.0
2005-04-27 16:27:00,82.244,82.269,82.232,82.269,182199998.0
2005-04-27 16:28:00,82.229,82.265,82.219,82.242,181299999.0
2005-04-27 16:29:00,82.247,82.288,82.247,82.271,221499996.0
2005-04-27 16:30:00,82.229,82.298,82.227,82.257,207600000.0
2005-04-27 16:31:00,82.277,82.277,82.233,82.236,199399999.0
2005-04-27 16:32:00,82.254,82.254,82.206,82.211,225999997.0
2005-04-27 16:33:00,82.252,82.26,82.232,82.243,199099998.0
2005-04-27 16:34:00,82.234,82.278,82.234,82.264,144099997.0
2005-04-27 16:35:00,82.253,82.289,82.247,82.283,208800001.0
2005-04-27 16:36:00,82.255,82.279,82.239,82.239,210600000.0
2005-04-27 16:37:00,82.253,82.293,82.247,82.293,117300000.0
2005-04-27 16:38:00,82.266,82.295,82.239,82.257,99300000.0
2005-04-27 16:39:00,82.267,82.281,82.245,82.245,255400001.0
2005-04-27 16:40:00,82.253,82.281,82.23,82.248,237199999.0
2005-04-27 16:41:00,82.25,82.278,82.25,82.271,158400005.0
2005-04-27 16:42:00,82.236,82.27,82.223,82.232,276599999.0
2005-04-27 16:43:00,82.266,82.276,82.233,82.236,134800001.0
2005-04-27 16:44:00,82.256,82.268,82.238,82.239,155300000.0
2005-04-27 16:45:00,82.235,82.256,82.215,82.226,238299999.0
2005-04-27 16:46:00,82.209,82.253,82.205,82.253,223700001.0
2005-04-27 16:47:00,82.221,82.241,82.205,82.231,132300002.0
2005-04-27 16:48:00,82.209,82.234,82.177,82.193,263500001.0
2005-04-27 16:49:00,82.188,82.203,82.176,82.2,240800002.0
2005-04-27 16:50:00,82.18,82.232,82.18,82.221,242599995.0
2005-04-27 16:51:00,82.225,82.228,82.192,82.197,107600000.0
2005-04-27 16:52:00,82.211,82.246,82.191,82.238,248399998.0
2005-04-27 16:53:00,82.247,82.248,82.215,82.22,183700001.0
2005-04-27 16:54:00,82.187,82.244,82.187,82.244,151900000.0
2005-04-27 16:55:00,82.213,82.227,82.187,82.187,150900000.0
2005-04-27 16:56:00,82.232,82.24,82.204,82.215,257399995.0
2005-04-27 16:57:00,82.21,82.235,82.194,82.227,239200002.0
2005-04-27 16:58:00,82.199,82.237,82.189,82.194,258900001.0
2005-04-27 16:59:00,82.2,82.222,82.182,82.196,126100001.0
2005-04-27 17:00:00,82.204,82.237,82.202,82.212,174099998.0
2005-04-27 17:01:00,82.218,82.264,82.205,82.226,177499999.0
2005-04-27 17:02:00,82.234,82.261,82.234,82.25,263499996.0
2005-04-27 17:03:00,82.241,82.267,82.228,82.245,283200000.0
2005-04-27 17:04:00,82.247,82.257,82.22,82.226,219800001.0
2005-04-27 17:05:00,82.217,82.247,82.217,82.247,115000000.0
2005-04-27 17:06:00,82.183,82.235,82.183,82.232,207200002.0
2005-04-27 17:07:00,82.23,82.262,82.228,82.253,107600000.0
2005-04-27 17:08:00,82.225,82.249,82.211,82.233,204800000.0
2005-04-27 17:09:00,82.231,82.238,82.194,82.194,156399999.0
2005-04-27 17:10:00,82.231,82.25,82.195,82.212,283799999.0
2005-04-27 17:11:00,82.211,82.244,82.2,82.226,241800003.0
2005-04-27 17:12:00,82.237,82.253,82.222,82.224,145199999.0
2005-04-27 17:13:00,82.219,82.25,82.219,82.249,242900000.0
2005-04-27 17:14:00,82.234,82.244,82.208,82.221,115500000.0
2005-04-27 17:15:00,82.252,82.273,82.232,82.256,239800001.0
2005-04-27 17:16:00,82.267,82.288,82.246,82.261,161800001.0
2005-04-27 17:17:00,82.26,82.269,82.21,82.227,318200002.0
2005-04-27 17:18:00,82.228,82.253,82.203,82.214,277899998.0
2005-04-27 17:19:00,82.195,82.218,82.176,82.202,205400001.0
2005-04-27 17:20:00,82.184,82.214,82.176,82.21,139800002.0
2005-04-27 17:21:00,82.207,82.22,82.189,82.196,231900003.0
2005-04-27 17:22:00,82.212,82.212,82.181,82.187,139600002.0
2005-04-27 17:23:00,82.18,82.212,82.171,82.196,167399998.0
2005-04-27 17:24:00,82.169,82.224,82.16,82.201,185799999.0
2005-04-27 17:25:00,82.2,82.221,82.176,82.182,306499995.0
2005-04-27 17:26:00,82.199,82.207,82.166,82.175,252600002.0
2005-04-27 17:27:00,82.162,82.196,82.158,82.163,165199997.0
2005-04-27 17:28:00,82.176,82.201,82.159,82.181,252700000.0
2005-04-27 17:29:00,82.173,82.2,82.158,82.18,136000001.0
2005-04-27 17:30:00,82.18,82.227,82.168,82.188,155799997.0
2005-04-27 17:31:00,82.183,82.209,82.17,82.198,83400000.0
2005-04-27 17:32:00,82.208,82.22,82.18,82.18,199699997.0
2005-04-27 17:33:00,82.193,82.206,82.159,82.176,200499999.0
2005-04-27 17:34:00,82.174,82.199,82.147,82.163,313899998.0
2005-04-27 17:35:00,82.177,82.205,82.162,82.187,159600001.0
2005-04-27 17:36:00,82.167,82.211,82.167,82.195,158700000.0
2005-04-27 17:37:00,82.223,82.223,82.188,82.196,260200000.0
2005-04-27 17:38:00,82.188,82.217,82.178,82.196,279900000.0
2005-04-27 17:39:00,82.21,82.233,82.206,82.209,142299998.0
2005-04-27 17:40:00,82.192,82.217,82.18,82.204,253199999.0
2005-04-27 17:41:00,82.194,82.208,82.15,82.152,249300002.0
2005-04-27 17:42:00,82.159,82.208,82.157,82.2,198500000.0
2005-04-27 17:43:00,82.198,82.213,82.173,82.189,241500003.0
2005-04-27 17:44:00,82.178,82.198,82.15,82.181,194299998.0
2005-04-27 17:45:00,82.186,82.209,82.168,82.181,242099999.0
2005-04-27 17:46:00,82.201,82.228,82.194,82.211,107700000.0
2005-04-27 17:47:00,82.2,82.224,82.191,82.216,212399997.0
2005-04-27 17:48:00,82.166,82.207,82.166,82.202,162900001.0
2005-04-27 17:49:00,82.172,82.206,82.164,82.199,140800001.0
2005-04-27 17:50:00,82.188,82.216,82.174,82.198,224299998.0
2005-04-27 17:51:00,82.192,82.231,82.177,82.177,295900001.0
2005-04-27 17:52:00,82.185,82.215,82.179,82.2,173499998.0
2005-04-27 17:53:00,82.203,82.231,82.196,82.217,231400001.0
2005-04-27 17:54:00,82.245,82.245,82.195,82.201,94600001.0
2005-04-27 17:55:00,82.219,82.244,82.198,82.226,134500001.0
2005-04-27 17:56:00,82.242,82.251,82.207,82.213,227599998.0
2005-04-27 17:57:00,82.2,82.274,82.2,82.274,145500001.0
2005-04-27 17:58:00,82.245,82.28,82.235,82.253,214199999.0
2005-04-27 17:59:00,82.252,82.262,82.221,82.228,224599998.0
2005-04-27 18:00:00,82.209,82.267,82.209,82.26,279599999.0
2005-04-27 18:01:00,82.255,82.285,82.234,82.259,1228899992.0
2005-04-27 18:02:00,82.293,82.304,82.249,82.255,2062699995.0
2005-04-27 18:03:00,82.35,82.35,82.29,82.31,1705499990.0
2005-04-27 18:04:00,82.31,82.325,82.273,82.303,1705499990.0
2005-04-27 18:05:00,82.29,82.32,82.28,82.312,1643399998.0
2005-04-27 18:06:00,82.309,82.346,82.291,82.313,1874900001.0
2005-04-27 18:07:00,82.302,82.343,82.29,82.306,2086699999.0
2005-04-27 18:08:00,82.299,82.339,82.275,82.298,1815399989.0
2005-04-27 18:09:00,82.295,82.324,82.274,82.286,1852099995.0
2005-04-27 18:10:00,82.298,82.319,82.277,82.3,1858599989.0
2005-04-27 18:11:00,82.302,82.308,82.266,82.282,1120299995.0
2005-04-27 18:12:00,82.29,82.313,82.268,82.288,1277399997.0
2005-04-27 18:13:00,82.275,82.308,82.247,82.292,1642600001.0
2005-04-27 18:14:00,82.27,82.311,82.258,82.297,1438099991.0
2005-04-27 18:15:00,82.291,82.301,82.259,82.271,2035399994.0
2005-04-27 18:16:00,82.34,82.35,82.3,82.31,667000000.0
2005-04-27 18:17:00,82.257,82.278,82.23,82.256,667000000.0
2005-04-27 18:18:00,82.276,82.311,82.271,82.292,1181500000.0
2005-04-27 18:19:00,82.257,82.28,82.214,82.253,1855199999.0
2005-04-27 18:20:00,82.243,82.284,82.235,82.248,1711399995.0
2005-04-27 18:21:00,82.255,82.288,82.242,82.278,1590899991.0
2005-04-27 18:22:00,82.26,82.271,82.217,82.245,1848499999.0
2005-04-27 18:23:00,82.31,82.33,82.26,82.31,1328100000.0
2005-04-27 18:24:00,82.244,82.283,82.223,82.27,1328100000.0
2005-04-27 18:25:00,82.32,82.34,82.26,82.31,1571300005.0
2005-04-27 18:26:00,82.233,82.264,82.216,82.236,1571300005.0
2005-04-27 18:27:00,82.206,82.264,82.206,82.253,1324700005.0
2005-04-27 18:28:00,82.238,82.251,82.209,82.23,1096299992.0
2005-04-27 18:29:00,82.219,82.278,82.219,82.267,1092699995.0
2005-04-27 18:30:00,82.249,82.285,82.227,82.245,615799996.0
2005-04-27 18:31:00,82.251,82.266,82.231,82.244,1040599999.0
2005-04-27 18:32:00,82.23,82.27,82.218,82.255,1856199988.0
2005-04-27 18:33:00,82.24,82.257,82.216,82.232,1691899988.0
2005-04-27 18:34:00,82.218,82.253,82.207,82.226,1696799992.0
2005-04-27 18:35:00,82.208,82.226,82.18,82.207,1441199995.0
2005-04-27 18:36:00,82.213,82.238,82.204,82.217,1658999994.0
2005-04-27 18:37:00,82.238,82.24,82.194,82.215,1299899999.0
2005-04-27 18:38:00,82.235,82.239,82.199,82.202,644399993.0
2005-04-27 18:39:00,82.2,82.233,82.183,82.22,411699997.0
2005-04-27 18:40:00,82.216,82.235,82.178,82.186,783399999.0
2005-04-27 18:41:00,82.194,82.225,82.178,82.212,837999997.0
2005-04-27 18:42:00,82.187,82.233,82.186,82.21,832999996.0
2005-04-27 18:43:00,82.212,82.235,82.199,82.199,1338599991.0
2005-04-27 18:44:00,82.2,82.232,82.174,82.183,902299993.0
2005-04-27 18:45:00,82.227,82.252,82.197,82.197,910399990.0
2005-04-27 18:46:00,82.235,82.242,82.202,82.234,762600000.0
2005-04-27 18:47:00,82.224,82.257,82.22,82.242,540299997.0
2005-04-27 18:48:00,82.204,82.224,82.201,82.208,376100004.0
2005-04-27 18:49:00,82.231,82.243,82.2,82.214,935699990.0
2005-04-27 18:50:00,82.223,82.235,82.19,82.198,1213199996.0
2005-04-27 18:51:00,82.21,82.233,82.204,82.232,401800002.0
2005-04-27 18:52:00,82.235,82.253,82.212,82.233,738200001.0
2005-04-27 18:53:00,82.224,82.276,82.213,82.234,752299993.0
2005-04-27 18:54:00,82.234,82.254,82.208,82.254,904100003.0
2005-04-27 18:55:00,82.229,82.26,82.218,82.244,1114600002.0
2005-04-27 18:56:00,82.238,82.24,82.195,82.195,746500000.0
2005-04-27 18:57:00,82.211,82.224,82.182,82.194,457800007.0
2005-04-27 18:58:00,82.179,82.225,82.162,82.175,977699998.0
2005-04-27 18:59:00,82.216,82.234,82.202,82.219,906200000.0
2005-04-27 19:00:00,82.215,82.223,82.185,82.197,931799998.0
2005-04-27 19:01:00,82.201,82.239,82.197,82.223,561800004.0
2005-04-27 19:02:00,82.201,82.23,82.193,82.217,238099997.0
2005-04-27 19:03:00,82.227,82.231,82.187,82.2,757600000.0
2005-04-27 19:04:00,82.197,82.23,82.189,82.218,608299997.0
2005-04-27 19:05:00,82.213,82.221,82.184,82.184,448500000.0
2005-04-27 19:06:00,82.187,82.221,82.164,82.182,507400003.0
2005-04-27 19:07:00,82.191,82.228,82.191,82.204,1091699998.0
2005-04-27 19:08:00,82.191,82.221,82.172,82.192,885700008.0
2005-04-27 19:09:00,82.211,82.24,82.185,82.206,602099997.0
2005-04-27 19:10:00,82.207,82.255,82.207,82.233,661700004.0
2005-04-27 19:11:00,82.236,82.26,82.232,82.254,165599998.0
2005-04-27 19:12:00,82.237,82.257,82.221,82.241,368999998.0
2005-04-27 19:13:00,82.231,82.257,82.189,82.225,497099997.0
2005-04-27 19:14:00,82.248,82.267,82.234,82.237,429199998.0
2005-04-27 19:15:00,82.243,82.26,82.219,82.242,953500000.0
2005-04-27 19:16:00,82.227,82.255,82.211,82.217,335599994.0
2005-04-27 19:17:00,82.225,82.26,82.225,82.243,829099998.0
2005-04-27 19:18:00,82.26,82.263,82.22,82.24,555199999.0
2005-04-27 19:19:00,82.242,82.258,82.203,82.216,564099997.0
2005-04-27 19:20:00,82.215,82.246,82.206,82.239,408400001.0
2005-04-27 19:21:00,82.236,82.241,82.208,82.217,389000000.0
2005-04-27 19:22:00,82.203,82.231,82.145,82.173,278999999.0
2005-04-27 19:23:00,82.208,82.237,82.188,82.209,1541599991.0
2005-04-27 19:24:00,82.196,82.241,82.177,82.211,665899990.0
2005-04-27 19:25:00,82.218,82.243,82.189,82.197,791699995.0
2005-04-27 19:26:00,82.228,82.228,82.168,82.18,1431999994.0
2005-04-27 19:27:00,82.197,82.217,82.155,82.178,1223699997.0
2005-04-27 19:28:00,82.158,82.198,82.145,82.155,612299990.0
2005-04-27 19:29:00,82.163,82.211,82.161,82.184,541099999.0
2005-04-27 19:30:00,82.2,82.202,82.166,82.177,956299993.0
2005-04-27 19:31:00,82.205,82.226,82.189,82.198,505800000.0
2005-04-27 19:32:00,82.198,82.217,82.181,82.2,700800001.0
2005-04-27 19:33:00,82.204,82.219,82.181,82.192,528000000.0
2005-04-27 19:34:00,82.203,82.213,82.182,82.183,698199995.0
2005-04-27 19:35:00,82.198,82.222,82.172,82.212,594399999.0
2005-04-27 19:36:00,82.205,82.223,82.183,82.192,529999998.0
2005-04-27 19:37:00,82.186,82.218,82.185,82.218,246100001.0
2005-04-27 19:38:00,82.204,82.239,82.194,82.219,761299999.0
2005-04-27 19:39:00,82.202,82.226,82.177,82.191,906699999.0
2005-04-27 19:40:00,82.195,82.224,82.182,82.183,752699989.0
2005-04-27 19:41:00,82.212,82.227,82.192,82.207,881199994.0
2005-04-27 19:42:00,82.21,82.22,82.17,82.17,719699997.0
2005-04-27 19:43:00,82.178,82.186,82.138,82.155,331600002.0
2005-04-27 19:44:00,82.167,82.195,82.146,82.163,464600000.0
2005-04-27 19:45:00,82.163,82.184,82.142,82.162,378700001.0
2005-04-27 19:46:00,82.185,82.185,82.141,82.141,416300000.0
2005-04-27 19:47:00,82.133,82.164,82.118,82.122,178999999.0
2005-04-27 19:48:00,82.138,82.16,82.109,82.128,849499994.0
2005-04-27 19:49:00,82.133,82.157,82.113,82.117,673399997.0
2005-04-27 19:50:00,82.132,82.148,82.094,82.124,437300002.0
2005-04-27 19:51:00,82.099,82.128,82.076,82.088,280300001.0
2005-04-27 19:52:00,82.103,82.143,82.08,82.107,553300000.0
2005-04-27 19:53:00,82.118,82.126,82.083,82.092,675800005.0
2005-04-27 19:54:00,82.107,82.139,82.095,82.102,992900000.0
2005-04-27 19:55:00,82.09,82.117,82.073,82.091,341199999.0
2005-04-27 19:56:00,82.063,82.106,82.063,82.084,306800001.0
2005-04-27 19:57:00,82.067,82.096,82.047,82.069,486399995.0
2005-04-27 19:58:00,82.07,82.089,82.046,82.046,848600006.0
2005-04-27 19:59:00,82.063,82.092,82.047,82.082,783199989.0
2005-04-27 20:00:00,82.089,82.104,82.06,82.06,392299999.0
2005-04-27 20:01:00,82.089,82.114,82.071,82.092,687699997.0
2005-04-27 20:02:00,82.094,82.109,82.069,82.095,732899993.0
2005-04-27 20:03:00,82.092,82.118,82.074,82.088,442799999.0
2005-04-27 20:04:00,82.095,82.119,82.056,82.116,242999998.0
2005-04-27 20:05:00,82.12,82.133,82.086,82.115,670500000.0
2005-04-27 20:06:00,82.091,82.141,82.087,82.108,928199995.0
2005-04-27 20:07:00,82.087,82.119,82.087,82.096,715899999.0
2005-04-27 20:08:00,82.092,82.129,82.067,82.122,469900001.0
2005-04-27 20:09:00,82.117,82.143,82.107,82.125,564599996.0
2005-04-27 20:10:00,82.109,82.152,82.098,82.111,864700004.0
2005-04-27 20:11:00,82.108,82.136,82.058,82.084,699699995.0
2005-04-27 20:12:00,82.068,82.106,82.053,82.086,1626300009.0
2005-04-27 20:13:00,82.082,82.114,82.045,82.09,528799995.0
2005-04-27 20:14:00,82.092,82.124,82.06,82.1,436299995.0
2005-04-27 20:15:00,82.104,82.116,82.077,82.095,849399995.0
2005-04-27 20:16:00,82.083,82.11,82.06,82.088,654699993.0
2005-04-27 20:17:00,82.09,82.113,82.065,82.08,336900003.0
2005-04-27 20:18:00,82.075,82.092,82.034,82.05,200099998.0
2005-04-27 20:19:00,82.028,82.056,81.999,82.034,384700000.0
2005-04-27 20:20:00,82.029,82.056,82.012,82.023,690099997.0
2005-04-27 20:21:00,82.04,82.052,81.998,82.014,556999996.0
2005-04-27 20:22:00,81.996,82.025,81.958,81.97,819299994.0
2005-04-27 20:23:00,81.983,82.017,81.974,82.001,511899997.0
2005-04-27 20:24:00,81.985,81.999,81.964,81.975,258799998.0
2005-04-27 20:25:00,81.982,82.026,81.982,82.006,814800001.0
2005-04-27 20:26:00,82.003,82.03,81.984,81.988,510999998.0
2005-04-27 20:27:00,82.012,82.04,82.009,82.025,435900002.0
2005-04-27 20:28:00,82.015,82.042,81.99,82.011,1295799998.0
2005-04-27 20:29:00,82.032,82.053,81.987,81.987,1392499998.0
2005-04-27 20:30:00,82.001,82.048,81.978,81.992,1653499998.0
2005-04-27 20:31:00,81.995,82.014,81.972,81.996,1422199994.0
2005-04-27 20:32:00,81.987,82.025,81.969,81.999,1179200004.0
2005-04-27 20:33:00,81.989,82.025,81.969,82.024,781199993.0
2005-04-27 20:34:00,81.982,82.034,81.98,82.0,410200002.0
2005-04-27 20:35:00,82.016,82.032,81.993,81.995,394900001.0
2005-04-27 20:36:00,81.995,82.024,81.986,82.003,582199999.0
2005-04-27 20:37:00,82.02,82.035,81.987,81.998,569000001.0
2005-04-27 20:38:00,81.992,82.046,81.968,82.0,1032600000.0
2005-04-27 20:39:00,82.025,82.043,81.982,81.997,520299997.0
2005-04-27 20:40:00,81.997,82.029,81.977,81.999,1162900000.0
2005-04-27 20:41:00,82.013,82.022,81.972,82.011,1019599990.0
2005-04-27 20:42:00,81.978,82.028,81.961,82.027,918199995.0
2005-04-27 20:43:00,82.025,82.047,82.005,82.016,877900003.0
2005-04-27 20:44:00,82.027,82.047,82.007,82.03,810099995.0
2005-04-27 20:45:00,82.035,82.049,82.018,82.024,573300000.0
2005-04-27 20:46:00,82.03,82.043,82.002,82.002,538100002.0
2005-04-27 20:47:00,82.028,82.043,82.005,82.005,1320199994.0
2005-04-27 20:48:00,81.989,82.039,81.989,82.038,850200002.0
2005-04-27 20:49:00,82.02,82.041,81.993,82.002,537600002.0
2005-04-27 20:50:00,81.992,82.036,81.97,81.994,1119899998.0
2005-04-27 20:51:00,81.988,82.014,81.975,82.005,465000000.0
2005-04-27 20:52:00,81.982,82.026,81.972,82.007,408300003.0
2005-04-27 20:53:00,82.005,82.036,81.974,81.998,1199700000.0
2005-04-27 20:54:00,82.022,82.059,82.001,82.027,528799998.0
2005-04-27 20:55:00,82.046,82.058,82.01,82.01,1177499994.0
2005-04-27 20:56:00,82.0,82.042,82.0,82.033,854899998.0
2005-04-27 20:57:00,82.007,82.044,81.978,82.027,625999997.0
2005-04-27 20:58:00,82.022,82.046,81.969,82.004,1478400003.0
2005-04-27 20:59:00,82.022,82.028,81.981,81.994,1153000005.0
2005-04-27 21:00:00,81.994,82.026,81.994,82.012,1183699990.0
2005-04-27 21:01:00,82.0,82.031,81.98,82.022,914300003.0
2005-04-27 21:02:00,81.996,82.024,81.981,82.008,491699997.0
2005-04-27 21:03:00,81.988,82.018,81.975,82.005,382200000.0
2005-04-27 21:04:00,81.98,82.028,81.97,81.977,306499998.0
2005-04-27 21:05:00,82.016,82.043,81.99,82.022,644099998.0
2005-04-27 21:06:00,82.017,82.044,81.992,82.014,612800003.0
2005-04-27 21:07:00,82.004,82.04,81.999,82.002,682800000.0
2005-04-27 21:08:00,82.012,82.044,81.996,82.016,756400001.0
2005-04-27 21:09:00,82.03,82.039,82.007,82.008,238599998.0
2005-04-27 21:10:00,82.012,82.032,81.982,82.022,946799997.0
2005-04-27 21:11:00,82.024,82.045,82.003,82.018,555300001.0
2005-04-27 21:12:00,82.045,82.062,82.022,82.032,303700001.0
2005-04-27 21:13:00,82.062,82.087,82.042,82.053,332099999.0
2005-04-27 21:14:00,82.066,82.088,82.033,82.037,532700002.0
2005-04-27 21:15:00,82.045,82.086,82.025,82.053,889299996.0
2005-04-27 21:16:00,82.063,82.098,82.046,82.067,781300002.0
2005-04-27 21:17:00,82.068,82.089,82.051,82.082,991199999.0
2005-04-27 21:18:00,82.069,82.089,82.039,82.057,723599998.0
2005-04-27 21:19:00,82.051,82.097,82.046,82.075,848799995.0
2005-04-27 21:20:00,82.076,82.085,82.047,82.054,1336899988.0
2005-04-27 21:21:00,82.034,82.075,82.022,82.065,913699998.0
2005-04-27 21:22:00,82.05,82.088,82.034,82.067,865899999.0
2005-04-27 21:23:00,82.058,82.083,82.025,82.058,769099995.0
2005-04-27 21:24:00,82.045,82.068,82.018,82.043,760200000.0
2005-04-27 21:25:00,82.042,82.092,82.041,82.057,1078900002.0
2005-04-27 21:26:00,82.063,82.075,82.023,82.039,259200000.0
2005-04-27 21:27:00,82.064,82.072,82.019,82.052,445299995.0
2005-04-27 21:28:00,82.063,82.068,82.026,82.043,392899999.0
2005-04-27 21:29:00,82.037,82.078,82.037,82.075,472199999.0
2005-04-27 21:30:00,82.069,82.101,82.04,82.04,380699997.0
2005-04-27 21:31:00,82.052,82.087,82.03,82.048,286499998.0
2005-04-27 21:32:00,82.061,82.087,82.032,82.044,257400001.0
2005-04-27 21:33:00,82.046,82.067,82.025,82.052,470300002.0
2005-04-27 21:34:00,82.073,82.083,82.049,82.078,204599997.0
2005-04-27 21:35:00,82.062,82.084,82.046,82.067,340799999.0
2005-04-27 21:36:00,82.06,82.089,82.048,82.085,475500002.0
2005-04-27 21:37:00,82.082,82.104,82.055,82.104,502100003.0
2005-04-27 21:38:00,82.074,82.101,82.059,82.101,151899996.0
2005-04-27 21:39:00,82.08,82.109,82.065,82.076,416999998.0
2005-04-27 21:40:00,82.052,82.104,82.052,82.088,536499994.0
2005-04-27 21:41:00,82.083,82.113,82.076,82.088,312100001.0
2005-04-27 21:42:00,82.083,82.108,82.071,82.101,275100000.0
2005-04-27 21:43:00,82.101,82.101,82.051,82.07,310999997.0
2005-04-27 21:44:00,82.071,82.109,82.046,82.081,969400001.0
2005-04-27 21:45:00,82.086,82.109,82.073,82.108,433500000.0
2005-04-27 21:46:00,82.084,82.107,82.069,82.08,259200000.0
2005-04-27 21:47:00,82.098,82.118,82.068,82.078,479799997.0
2005-04-27 21:48:00,82.074,82.097,82.043,82.075,606500000.0
2005-04-27 21:49:00,82.066,82.102,82.065,82.078,276399997.0
2005-04-27 21:50:00,82.078,82.104,82.068,82.068,192900002.0
2005-04-27 21:51:00,82.095,82.107,82.076,82.077,351599997.0
2005-04-27 21:52:00,82.072,82.093,82.065,82.088,129100000.0
2005-04-27 21:53:00,82.086,82.116,82.066,82.1,407299998.0
2005-04-27 21:54:00,82.078,82.107,82.062,82.084,320100003.0
2005-04-27 21:55:00,82.092,82.105,82.077,82.081,321100004.0
2005-04-27 21:56:00,82.066,82.107,82.054,82.071,212000001.0
2005-04-27 21:57:00,82.093,82.102,82.069,82.074,104100000.0
2005-04-27 21:58:00,82.083,82.126,82.083,82.126,107199998.0
2005-04-27 21:59:00,82.111,82.152,82.107,82.151,353000000.0
2005-04-27 22:00:00,82.135,82.149,82.104,82.12,631599995.0
2005-04-27 22:01:00,82.138,82.158,82.118,82.138,664499993.0
2005-04-27 22:02:00,82.144,82.155,82.113,82.147,712100006.0
2005-04-27 22:03:00,82.103,82.159,82.099,82.15,381299994.0
2005-04-27 22:04:00,82.129,82.14,82.099,82.112,693499998.0
2005-04-27 22:05:00,82.107,82.14,82.105,82.118,120499999.0
2005-04-27 22:06:00,82.127,82.127,82.089,82.105,153200000.0
2005-04-27 22:07:00,82.12,82.142,82.089,82.097,301399999.0
2005-04-27 22:08:00,82.1,82.121,82.074,82.103,220000002.0
2005-04-27 22:09:00,82.094,82.116,82.065,82.083,185899999.0
2005-04-27 22:10:00,82.066,82.098,82.058,82.085,194300003.0
2005-04-27 22:11:00,82.086,82.123,82.069,82.077,418199998.0
2005-04-27 22:12:00,82.093,82.102,82.064,82.066,428299996.0
2005-04-27 22:13:00,82.086,82.099,82.062,82.071,392299998.0
2005-04-27 22:14:00,82.074,82.119,82.074,82.108,222999998.0
2005-04-27 22:15:00,82.11,82.117,82.079,82.085,225600000.0
2005-04-27 22:16:00,82.095,82.137,82.082,82.101,569999999.0
2005-04-27 22:17:00,82.111,82.143,82.111,82.141,202199997.0
2005-04-27 22:18:00,82.136,82.154,82.1,82.12,404599996.0
2005-04-27 22:19:00,82.111,82.14,82.098,82.118,293299999.0
2005-04-27 22:20:00,82.128,82.154,82.11,82.154,328800000.0
2005-04-27 22:21:00,82.137,82.152,82.104,82.117,246499998.0
2005-04-27 22:22:00,82.124,82.145,82.095,82.109,368399997.0
2005-04-27 22:23:00,82.08,82.123,82.069,82.069,572599997.0
2005-04-27 22:24:00,82.064,82.107,82.064,82.095,283399998.0
2005-04-27 22:25:00,82.101,82.113,82.081,82.09,226200001.0
2005-04-27 22:26:00,82.068,82.12,82.051,82.076,292299998.0
2005-04-27 22:27:00,82.073,82.114,82.062,82.086,631799992.0
2005-04-27 22:28:00,82.092,82.124,82.086,82.091,326100003.0
2005-04-27 22:29:00,82.079,82.133,82.079,82.113,176100001.0
2005-04-27 22:30:00,82.103,82.112,82.084,82.095,109299999.0
2005-04-27 22:31:00,82.116,82.14,82.087,82.097,502800000.0
2005-04-27 22:32:00,82.118,82.134,82.094,82.094,271700001.0
2005-04-27 22:33:00,82.114,82.136,82.094,82.123,749400004.0
2005-04-27 22:34:00,82.107,82.151,82.09,82.126,543499996.0
2005-04-27 22:35:00,82.111,82.135,82.102,82.128,200800000.0
2005-04-27 22:36:00,82.13,82.153,82.097,82.129,325300000.0
2005-04-27 22:37:00,82.129,82.15,82.113,82.128,127000000.0
2005-04-27 22:38:00,82.119,82.14,82.102,82.135,243099999.0
2005-04-27 22:39:00,82.137,82.145,82.102,82.102,207499998.0
2005-04-27 22:40:00,82.109,82.144,82.101,82.137,261000002.0
2005-04-27 22:41:00,82.104,82.144,82.104,82.14,357399999.0
2005-04-27 22:42:00,82.14,82.149,82.097,82.097,183699995.0
2005-04-27 22:43:00,82.137,82.197,82.098,82.197,358100001.0
2005-04-27 22:44:00,82.169,82.2,82.144,82.145,420800000.0
2005-04-27 22:45:00,82.119,82.18,82.119,82.163,497900004.0
2005-04-27 22:46:00,82.157,82.185,82.13,82.155,217299997.0
2005-04-27 22:47:00,82.134,82.183,82.134,82.153,236100002.0
2005-04-27 22:48:00,82.144,82.177,82.12,82.155,332300002.0
2005-04-27 22:49:00,82.136,82.174,82.118,82.148,232999998.0
2005-04-27 22:50:00,82.136,82.181,82.124,82.155,187099999.0
2005-04-27 22:51:00,82.161,82.19,82.132,82.146,315000001.0
2005-04-27 22:52:00,82.124,82.192,82.119,82.18,166600000.0
2005-04-27 22:53:00,82.189,82.208,82.157,82.183,600300003.0
2005-04-27 22:54:00,82.189,82.222,82.173,82.179,286500001.0
2005-04-27 22:55:00,82.179,82.212,82.157,82.173,387699995.0
2005-04-27 22:56:00,82.136,82.179,82.126,82.179,159299999.0
2005-04-27 22:57:00,82.187,82.203,82.151,82.177,435199999.0
2005-04-27 22:58:00,82.186,82.21,82.141,82.194,91000000.0
2005-04-27 22:59:00,82.157,82.211,82.089,82.127,510599996.0
2005-04-27 23:00:00,82.21,82.222,82.184,82.202,256200000.0
2005-04-27 23:01:00,82.212,82.214,82.163,82.191,153800003.0
2005-04-27 23:02:00,82.185,82.203,82.161,82.18,254200001.0
2005-04-27 23:03:00,82.168,82.192,82.156,82.161,132099999.0
2005-04-27 23:04:00,82.132,82.157,82.119,82.13,126900001.0
2005-04-27 23:05:00,82.143,82.155,82.103,82.103,203099998.0
2005-04-27 23:06:00,82.076,82.104,82.054,82.082,175599997.0
2005-04-27 23:07:00,82.067,82.099,82.067,82.093,164800001.0
2005-04-27 23:08:00,82.11,82.115,82.081,82.088,232299999.0
2005-04-27 23:09:00,82.115,82.163,82.105,82.121,166700001.0
2005-04-27 23:10:00,82.166,82.188,82.145,82.155,216300001.0
2005-04-27 23:11:00,82.167,82.179,82.145,82.169,181300000.0
2005-04-27 23:12:00,82.172,82.192,82.139,82.192,170800000.0
2005-04-27 23:13:00,82.159,82.2,82.159,82.196,176799999.0
2005-04-27 23:14:00,82.198,82.228,82.185,82.197,177399999.0
2005-04-27 23:15:00,82.173,82.231,82.173,82.222,236899997.0
2005-04-27 23:16:00,82.188,82.227,82.178,82.19,205999997.0
2005-04-27 23:17:00,82.199,82.221,82.184,82.215,268200001.0
2005-04-27 23:18:00,82.218,82.254,82.21,82.24,287899998.0
2005-04-27 23:19:00,82.247,82.251,82.214,82.224,188000001.0
2005-04-27 23:20:00,82.246,82.265,82.223,82.223,249000003.0
2005-04-27 23:21:00,82.227,82.256,82.218,82.248,167199999.0
2005-04-27 23:22:00,82.239,82.256,82.223,82.233,238399999.0
2005-04-27 23:23:00,82.218,82.24,82.188,82.215,161999999.0
2005-04-27 23:24:00,82.202,82.241,82.202,82.227,223299999.0
2005-04-27 23:25:00,82.213,82.241,82.199,82.221,244199999.0
2005-04-27 23:26:00,82.204,82.236,82.184,82.208,316599995.0
2005-04-27 23:27:00,82.187,82.217,82.186,82.214,165300000.0
2005-04-27 23:28:00,82.204,82.222,82.188,82.208,234700005.0
2005-04-27 23:29:00,82.219,82.241,82.149,82.169,177399999.0
2005-04-27 23:30:00,82.15,82.184,82.14,82.14,196100000.0
2005-04-27 23:31:00,82.171,82.209,82.155,82.189,136100002.0
2005-04-27 23:32:00,82.196,82.211,82.172,82.191,176800000.0
2005-04-27 23:33:00,82.159,82.198,82.153,82.188,116900001.0
2005-04-27 23:34:00,82.184,82.216,82.172,82.191,374599999.0
2005-04-27 23:35:00,82.179,82.247,82.179,82.24,181200000.0
2005-04-27 23:36:00,82.208,82.238,82.186,82.204,348200000.0
2005-04-27 23:37:00,82.23,82.236,82.187,82.187,184599997.0
2005-04-27 23:38:00,82.183,82.211,82.177,82.198,128999999.0
2005-04-27 23:39:00,82.204,82.217,82.16,82.209,179099996.0
2005-04-27 23:40:00,82.185,82.231,82.185,82.222,213899999.0
2005-04-27 23:41:00,82.209,82.22,82.187,82.194,159700001.0
2005-04-27 23:42:00,82.179,82.21,82.177,82.191,314500002.0
2005-04-27 23:43:00,82.198,82.205,82.172,82.192,122500001.0
2005-04-27 23:44:00,82.185,82.201,82.161,82.17,352800002.0
2005-04-27 23:45:00,82.206,82.211,82.185,82.189,200999996.0
2005-04-27 23:46:00,82.175,82.226,82.157,82.19,215299998.0
2005-04-27 23:47:00,82.186,82.216,82.182,82.204,263600000.0
2005-04-27 23:48:00,82.214,82.228,82.192,82.197,222500001.0
2005-04-27 23:49:00,82.174,82.218,82.163,82.201,157100000.0
2005-04-27 23:50:00,82.191,82.221,82.191,82.22,198999997.0
2005-04-27 23:51:00,82.213,82.213,82.172,82.173,142499998.0
2005-04-27 23:52:00,82.198,82.221,82.184,82.221,201999999.0
2005-04-27 23:53:00,82.194,82.211,82.154,82.201,169399999.0
2005-04-27 23:54:00,82.197,82.219,82.187,82.188,256500000.0
2005-04-27 23:55:00,82.206,82.227,82.193,82.21,118500001.0
2005-04-27 23:56:00,82.193,82.223,82.186,82.198,138199997.0
2005-04-27 23:57:00,82.178,82.219,82.178,82.192,286899994.0
2005-04-27 23:58:00,82.22,82.22,82.178,82.178,211400002.0
2005-04-27 23:59:00,82.214,82.221,82.176,82.193,237200002.0
2005-04-28 00:00:00,82.21,82.21,82.168,82.175,113800000.0
2005-04-28 00:01:00,82.202,82.21,82.183,82.195,248299996.0
2005-04-28 00:02:00,82.199,82.208,82.169,82.17,111400000.0
2005-04-28 00:03:00,82.185,82.216,82.162,82.2,136900000.0
2005-04-28 00:04:00,82.155,82.198,82.141,82.197,277700000.0
2005-04-28 00:05:00,82.173,82.198,82.158,82.17,276599998.0
2005-04-28 00:06:00,82.185,82.207,82.156,82.194,132800002.0
2005-04-28 00:07:00,82.185,82.206,82.156,82.181,148099999.0
2005-04-28 00:08:00,82.17,82.194,82.156,82.167,176300000.0
2005-04-28 00:09:00,82.166,82.188,82.141,82.185,189799999.0
2005-04-28 00:10:00,82.161,82.185,82.146,82.165,222299999.0
2005-04-28 00:11:00,82.15,82.162,82.128,82.136,207700003.0
2005-04-28 00:12:00,82.14,82.175,82.103,82.121,283200003.0
2005-04-28 00:13:00,82.134,82.155,82.12,82.138,262899998.0
2005-04-28 00:14:00,82.128,82.142,82.104,82.104,254799998.0
2005-04-28 00:15:00,82.104,82.12,82.074,82.085,291199999.0
2005-04-28 00:16:00,82.11,82.128,82.09,82.105,256300001.0
2005-04-28 00:17:00,82.108,82.139,82.103,82.108,145900002.0
2005-04-28 00:18:00,82.131,82.147,82.119,82.134,349400006.0
2005-04-28 00:19:00,82.095,82.134,82.095,82.134,162400000.0
2005-04-28 00:20:00,82.1,82.152,82.091,82.132,187900000.0
2005-04-28 00:21:00,82.118,82.156,82.118,82.143,218600000.0
2005-04-28 00:22:00,82.12,82.139,82.115,82.135,218199996.0
2005-04-28 00:23:00,82.121,82.139,82.104,82.121,281999998.0
2005-04-28 00:24:00,82.113,82.152,82.099,82.112,188200002.0
2005-04-28 00:25:00,82.099,82.151,82.099,82.151,124300000.0
2005-04-28 00:26:00,82.117,82.175,82.117,82.167,254699996.0
2005-04-28 00:27:00,82.163,82.192,82.152,82.192,154999999.0
2005-04-28 00:28:00,82.156,82.175,82.132,82.158,197800000.0
2005-04-28 00:29:00,82.173,82.173,82.144,82.157,142299999.0
2005-04-28 00:30:00,82.158,82.17,82.139,82.139,159699996.0
2005-04-28 00:31:00,82.179,82.183,82.145,82.154,227200001.0
2005-04-28 00:32:00,82.148,82.173,82.132,82.138,133300000.0
2005-04-28 00:33:00,82.144,82.152,82.117,82.117,219100000.0
2005-04-28 00:34:00,82.109,82.132,82.085,82.1,139499998.0
2005-04-28 00:35:00,82.09,82.122,82.082,82.12,177900000.0
2005-04-28 00:36:00,82.125,82.142,82.079,82.11,351300002.0
2005-04-28 00:37:00,82.077,82.115,82.077,82.101,200999997.0
2005-04-28 00:38:00,82.104,82.129,82.095,82.121,188299996.0
2005-04-28 00:39:00,82.111,82.135,82.089,82.104,181099999.0
2005-04-28 00:40:00,82.11,82.137,82.097,82.122,207200004.0
2005-04-28 00:41:00,82.132,82.137,82.109,82.117,120900002.0
2005-04-28 00:42:00,82.1,82.147,82.1,82.114,192700001.0
2005-04-28 00:43:00,82.114,82.127,82.069,82.108,152399999.0
2005-04-28 00:44:00,82.124,82.134,82.096,82.096,143699999.0
2005-04-28 00:45:00,82.098,82.135,82.092,82.123,169200000.0
2005-04-28 00:46:00,82.135,82.14,82.107,82.14,189500000.0
2005-04-28 00:47:00,82.107,82.133,82.084,82.097,137400001.0
2005-04-28 00:48:00,82.101,82.115,82.084,82.104,207000001.0
2005-04-28 00:49:00,82.095,82.109,82.061,82.079,193799999.0
2005-04-28 00:50:00,82.091,82.113,82.071,82.075,194700005.0
2005-04-28 00:51:00,82.08,82.117,82.075,82.113,321099997.0
2005-04-28 00:52:00,82.107,82.131,82.076,82.1,299499999.0
2005-04-28 00:53:00,82.112,82.137,82.104,82.12,164200000.0
2005-04-28 00:54:00,82.135,82.151,82.111,82.111,249699997.0
2005-04-28 00:55:00,82.158,82.164,82.117,82.12,218400001.0
2005-04-28 00:56:00,82.145,82.16,82.115,82.135,150799999.0
2005-04-28 00:57:00,82.131,82.157,82.125,82.148,145499999.0
2005-04-28 00:58:00,82.147,82.167,82.127,82.147,206299997.0
2005-04-28 00:59:00,82.127,82.144,82.105,82.135,206800001.0
2005-04-28 01:00:00,82.144,82.172,82.12,82.122,269300002.0
2005-04-28 01:01:00,82.138,82.169,82.113,82.154,173699999.0
2005-04-28 01:02:00,82.114,82.156,82.114,82.148,160499999.0
2005-04-28 01:03:00,82.138,82.151,82.119,82.124,296200002.0
2005-04-28 01:04:00,82.127,82.142,82.104,82.123,233300001.0
2005-04-28 01:05:00,82.13,82.143,82.102,82.12,275499997.0
2005-04-28 01:06:00,82.122,82.15,82.093,82.133,154000002.0
2005-04-28 01:07:00,82.131,82.151,82.102,82.114,177699999.0
2005-04-28 01:08:00,82.111,82.167,82.104,82.167,227900000.0
2005-04-28 01:09:00,82.147,82.167,82.125,82.149,234099998.0
2005-04-28 01:10:00,82.131,82.156,82.127,82.152,167300000.0
2005-04-28 01:11:00,82.125,82.164,82.119,82.142,118800000.0
2005-04-28 01:12:00,82.136,82.173,82.119,82.173,208299999.0
2005-04-28 01:13:00,82.125,82.161,82.119,82.148,262599998.0
2005-04-28 01:14:00,82.104,82.147,82.104,82.13,238800000.0
2005-04-28 01:15:00,82.117,82.156,82.117,82.135,249399997.0
2005-04-28 01:16:00,82.128,82.153,82.105,82.105,137299999.0
2005-04-28 01:17:00,82.115,82.136,82.101,82.101,318099998.0
2005-04-28 01:18:00,82.111,82.132,82.092,82.102,170300000.0
2005-04-28 01:19:00,82.106,82.14,82.093,82.122,290000002.0
2005-04-28 01:20:00,82.1,82.126,82.096,82.113,177100000.0
2005-04-28 01:21:00,82.116,82.126,82.084,82.111,135100000.0
2005-04-28 01:22:00,82.109,82.117,82.08,82.091,211499999.0
2005-04-28 01:23:00,82.106,82.124,82.079,82.079,150400002.0
2005-04-28 01:24:00,82.089,82.119,82.077,82.103,192000000.0
2005-04-28 01:25:00,82.095,82.117,82.082,82.095,188900000.0
2005-04-28 01:26:00,82.09,82.092,82.053,82.073,233999999.0
2005-04-28 01:27:00,82.066,82.082,82.039,82.077,180300000.0
2005-04-28 01:28:00,82.068,82.09,82.055,82.055,102700000.0
2005-04-28 01:29:00,82.056,82.103,82.056,82.08,206000001.0
2005-04-28 01:30:00,82.056,82.077,82.03,82.049,183100002.0
2005-04-28 01:31:00,82.053,82.092,82.042,82.058,364299997.0
2005-04-28 01:32:00,82.06,82.102,82.046,82.066,231100000.0
2005-04-28 01:33:00,82.082,82.104,82.052,82.074,110100000.0
2005-04-28 01:34:00,82.063,82.097,82.041,82.068,185400001.0
2005-04-28 01:35:00,82.091,82.109,82.064,82.079,207899997.0
2005-04-28 01:36:00,82.108,82.124,82.091,82.122,183500000.0
2005-04-28 01:37:00,82.126,82.126,82.089,82.109,228000003.0
2005-04-28 01:38:00,82.079,82.113,82.069,82.088,120800003.0
2005-04-28 01:39:00,82.07,82.097,82.062,82.085,152800000.0
2005-04-28 01:40:00,82.083,82.107,82.059,82.076,262600000.0
2005-04-28 01:41:00,82.086,82.101,82.065,82.07,245399997.0
2005-04-28 01:42:00,82.089,82.104,82.074,82.09,163599997.0
2005-04-28 01:43:00,82.086,82.111,82.08,82.087,206499998.0
2005-04-28 01:44:00,82.078,82.113,82.074,82.105,259100004.0
2005-04-28 01:45:00,82.108,82.121,82.09,82.09,150799999.0
2005-04-28 01:46:00,82.102,82.15,82.094,82.139,201700001.0
2005-04-28 01:47:00,82.116,82.137,82.101,82.131,264000000.0
2005-04-28 01:48:00,82.098,82.12,82.081,82.086,242299996.0
2005-04-28 01:49:00,82.117,82.117,82.086,82.092,265100002.0
2005-04-28 01:50:00,82.118,82.184,82.11,82.148,152699998.0
2005-04-28 01:51:00,82.149,82.192,82.14,82.188,271900001.0
2005-04-28 01:52:00,82.169,82.22,82.169,82.211,207300003.0
2005-04-28 01:53:00,82.202,82.21,82.165,82.165,179400001.0
2005-04-28 01:54:00,82.189,82.189,82.142,82.146,160200000.0
2005-04-28 01:55:00,82.178,82.219,82.161,82.197,101799999.0
2005-04-28 01:56:00,82.158,82.21,82.158,82.182,195500000.0
2005-04-28 01:57:00,82.217,82.225,82.183,82.185,190799999.0
2005-04-28 01:58:00,82.232,82.24,82.211,82.233,243500002.0
2005-04-28 01:59:00,82.227,82.266,82.222,82.262,355699995.0
2005-04-28 02:00:00,82.274,82.301,82.255,82.285,313600003.0
2005-04-28 02:01:00,82.285,82.299,82.229,82.263,223100002.0
2005-04-28 02:02:00,82.259,82.259,82.217,82.217,257600002.0
2005-04-28 02:03:00,82.262,82.269,82.219,82.245,154199999.0
2005-04-28 02:04:00,82.253,82.272,82.233,82.255,232599999.0
2005-04-28 02:05:00,82.269,82.271,82.227,82.241,241399998.0
2005-04-28 02:06:00,82.239,82.272,82.226,82.248,172200000.0
2005-04-28 02:07:00,82.234,82.27,82.225,82.255,299199998.0
2005-04-28 02:08:00,82.265,82.275,82.231,82.231,199799997.0
2005-04-28 02:09:00,82.26,82.266,82.238,82.246,214199998.0
2005-04-28 02:10:00,82.25,82.279,82.241,82.259,128200000.0
2005-04-28 02:11:00,82.245,82.279,82.237,82.264,241999998.0
2005-04-28 02:12:00,82.272,82.285,82.256,82.259,282199999.0
2005-04-28 02:13:00,82.268,82.302,82.268,82.302,161400000.0
2005-04-28 02:14:00,82.268,82.345,82.264,82.345,211000003.0
2005-04-28 02:15:00,82.326,82.349,82.303,82.338,265799997.0
2005-04-28 02:16:00,82.325,82.339,82.306,82.313,185499998.0
2005-04-28 02:17:00,82.329,82.344,82.3,82.323,291900001.0
2005-04-28 02:18:00,82.308,82.346,82.308,82.333,133800001.0
2005-04-28 02:19:00,82.31,82.344,82.31,82.31,221000002.0
2005-04-28 02:20:00,82.32,82.336,82.303,82.331,193000000.0
2005-04-28 02:21:00,82.323,82.36,82.308,82.341,196999998.0
2005-04-28 02:22:00,82.31,82.351,82.31,82.333,217900000.0
2005-04-28 02:23:00,82.335,82.35,82.321,82.344,214700002.0
2005-04-28 02:24:00,82.353,82.361,82.327,82.341,163300001.0
2005-04-28 02:25:00,82.343,82.367,82.323,82.331,188800001.0
2005-04-28 02:26:00,82.332,82.36,82.321,82.33,268100002.0
2005-04-28 02:27:00,82.323,82.34,82.311,82.333,219300002.0
2005-04-28 02:28:00,82.325,82.343,82.305,82.333,298399999.0
2005-04-28 02:29:00,82.358,82.358,82.289,82.289,185199998.0
2005-04-28 02:30:00,82.291,82.318,82.274,82.315,216499999.0
2005-04-28 02:31:00,82.308,82.315,82.28,82.287,212100000.0
2005-04-28 02:32:00,82.292,82.316,82.287,82.303,250300002.0
2005-04-28 02:33:00,82.3,82.326,82.27,82.29,140100001.0
2005-04-28 02:34:00,82.289,82.326,82.284,82.304,169500002.0
2005-04-28 02:35:00,82.283,82.316,82.277,82.28,245700001.0
2005-04-28 02:36:00,82.278,82.31,82.277,82.286,134000001.0
2005-04-28 02:37:00,82.262,82.291,82.258,82.28,233800003.0
2005-04-28 02:38:00,82.28,82.325,82.28,82.314,230299998.0
2005-04-28 02:39:00,82.297,82.313,82.265,82.265,262000000.0
2005-04-28 02:40:00,82.291,82.293,82.263,82.272,172399999.0
2005-04-28 02:41:00,82.258,82.289,82.249,82.283,200499997.0
2005-04-28 02:42:00,82.32,82.324,82.278,82.278,241599997.0
2005-04-28 02:43:00,82.291,82.314,82.253,82.294,251000002.0
2005-04-28 02:44:00,82.275,82.307,82.263,82.29,126000000.0
2005-04-28 02:45:00,82.278,82.289,82.251,82.251,220799999.0
2005-04-28 02:46:00,82.29,82.308,82.261,82.283,117600000.0
2005-04-28 02:47:00,82.27,82.282,82.246,82.262,319300001.0
2005-04-28 02:48:00,82.274,82.295,82.256,82.256,136200000.0
2005-04-28 02:49:00,82.262,82.315,82.262,82.284,282800001.0
2005-04-28 02:50:00,82.283,82.3,82.262,82.285,275199998.0
2005-04-28 02:51:00,82.258,82.305,82.258,82.293,207000001.0
2005-04-28 02:52:00,82.265,82.301,82.265,82.283,181200000.0
2005-04-28 02:53:00,82.294,82.318,82.284,82.311,139500003.0
2005-04-28 02:54:00,82.314,82.345,82.302,82.318,193599999.0
2005-04-28 02:55:00,82.334,82.358,82.333,82.352,200499998.0
2005-04-28 02:56:00,82.379,82.386,82.345,82.364,283200002.0
2005-04-28 02:57:00,82.365,82.368,82.32,82.326,308699999.0
2005-04-28 02:58:00,82.325,82.332,82.298,82.312,143300000.0
2005-04-28 02:59:00,82.318,82.332,82.299,82.31,218200000.0
2005-04-28 03:00:00,82.3,82.321,82.27,82.29,190999998.0
2005-04-28 03:01:00,82.298,82.335,82.278,82.309,162400002.0
2005-04-28 03:02:00,82.345,82.345,82.297,82.307,143600002.0
2005-04-28 03:03:00,82.303,82.327,82.294,82.318,250300002.0
2005-04-28 03:04:00,82.31,82.325,82.286,82.296,246100000.0
2005-04-28 03:05:00,82.311,82.311,82.275,82.297,120600001.0
2005-04-28 03:06:00,82.288,82.315,82.276,82.282,134000001.0
2005-04-28 03:07:00,82.28,82.313,82.278,82.299,166300004.0
2005-04-28 03:08:00,82.317,82.32,82.286,82.295,266500000.0
2005-04-28 03:09:00,82.309,82.34,82.284,82.318,274700000.0
2005-04-28 03:10:00,82.331,82.363,82.313,82.33,232400001.0
2005-04-28 03:11:00,82.345,82.37,82.334,82.364,137900001.0
2005-04-28 03:12:00,82.37,82.396,82.351,82.372,267800001.0
2005-04-28 03:13:00,82.378,82.388,82.352,82.357,148700001.0
2005-04-28 03:14:00,82.379,82.379,82.322,82.322,228500001.0
2005-04-28 03:15:00,82.332,82.362,82.326,82.347,164800001.0
2005-04-28 03:16:00,82.341,82.397,82.332,82.369,193900004.0
2005-04-28 03:17:00,82.373,82.399,82.359,82.373,250000002.0
2005-04-28 03:18:00,82.374,82.389,82.354,82.367,204899996.0
2005-04-28 03:19:00,82.372,82.391,82.35,82.37,171199996.0
2005-04-28 03:20:00,82.366,82.402,82.357,82.362,229399999.0
2005-04-28 03:21:00,82.386,82.406,82.365,82.372,140399999.0
2005-04-28 03:22:00,82.397,82.412,82.372,82.375,242600001.0
2005-04-28 03:23:00,82.414,82.414,82.376,82.384,176299997.0
2005-04-28 03:24:00,82.369,82.414,82.367,82.38,163000001.0
2005-04-28 03:25:00,82.366,82.406,82.359,82.382,364300004.0
2005-04-28 03:26:00,82.39,82.407,82.366,82.366,178300002.0
2005-04-28 03:27:00,82.394,82.409,82.343,82.374,204699995.0
2005-04-28 03:28:00,82.415,82.416,82.362,82.377,197500001.0
2005-04-28 03:29:00,82.358,82.387,82.345,82.379,202799998.0
2005-04-28 03:30:00,82.394,82.394,82.348,82.35,341099995.0
2005-04-28 03:31:00,82.382,82.39,82.36,82.369,144200001.0
2005-04-28 03:32:00,82.353,82.383,82.346,82.383,194799998.0
2005-04-28 03:33:00,82.363,82.402,82.363,82.387,235400000.0
2005-04-28 03:34:00,82.335,82.426,82.335,82.423,190300001.0
2005-04-28 03:35:00,82.412,82.433,82.378,82.405,137900002.0
2005-04-28 03:36:00,82.41,82.433,82.394,82.413,117300000.0
2005-04-28 03:37:00,82.437,82.449,82.399,82.431,253399997.0
2005-04-28 03:38:00,82.379,82.423,82.379,82.406,182400000.0
2005-04-28 03:39:00,82.401,82.43,82.383,82.407,206299997.0
2005-04-28 03:40:00,82.381,82.414,82.378,82.399,299400001.0
2005-04-28 03:41:00,82.41,82.428,82.395,82.407,171500000.0
2005-04-28 03:42:00,82.413,82.432,82.385,82.385,177900000.0
2005-04-28 03:43:00,82.381,82.415,82.345,82.372,236899999.0
2005-04-28 03:44:00,82.413,82.413,82.363,82.371,347599999.0
2005-04-28 03:45:00,82.42,82.437,82.396,82.396,245700000.0
2005-04-28 03:46:00,82.384,82.426,82.374,82.39,337599998.0
2005-04-28 03:47:00,82.378,82.406,82.373,82.389,134100000.0
2005-04-28 03:48:00,82.407,82.412,82.384,82.384,190100002.0
2005-04-28 03:49:00,82.392,82.401,82.372,82.389,274399992.0
2005-04-28 03:50:00,82.353,82.388,82.353,82.388,194299998.0
2005-04-28 03:51:00,82.383,82.395,82.351,82.372,161799999.0
2005-04-28 03:52:00,82.367,82.402,82.36,82.376,288200006.0
2005-04-28 03:53:00,82.327,82.363,82.327,82.361,226999998.0
2005-04-28 03:54:00,82.346,82.366,82.331,82.343,91800000.0
2005-04-28 03:55:00,82.343,82.343,82.307,82.318,150200002.0
2005-04-28 03:56:00,82.319,82.34,82.29,82.291,310699996.0
2005-04-28 03:57:00,82.289,82.355,82.289,82.342,180000000.0
2005-04-28 03:58:00,82.323,82.345,82.307,82.309,208800002.0
2005-04-28 03:59:00,82.329,82.35,82.315,82.343,248499999.0
2005-04-28 04:00:00,82.329,82.355,82.304,82.314,221099999.0
2005-04-28 04:01:00,82.331,82.359,82.318,82.341,140899998.0
2005-04-28 04:02:00,82.34,82.376,82.32,82.372,100900000.0
2005-04-28 04:03:00,82.387,82.387,82.302,82.302,141299997.0
2005-04-28 04:04:00,82.32,82.336,82.295,82.317,192800001.0
2005-04-28 04:05:00,82.304,82.326,82.304,82.319,184399997.0
2005-04-28 04:06:00,82.321,82.328,82.296,82.304,264100000.0
2005-04-28 04:07:00,82.326,82.327,82.277,82.288,198100000.0
2005-04-28 04:08:00,82.276,82.286,82.252,82.258,189400001.0
2005-04-28 04:09:00,82.27,82.293,82.258,82.273,254500000.0
2005-04-28 04:10:00,82.263,82.28,82.242,82.276,177800000.0
2005-04-28 04:11:00,82.254,82.293,82.249,82.278,133800000.0
2005-04-28 04:12:00,82.288,82.312,82.281,82.303,95200001.0
2005-04-28 04:13:00,82.285,82.326,82.278,82.317,268800001.0
2005-04-28 04:14:00,82.309,82.329,82.297,82.312,125799999.0
2005-04-28 04:15:00,82.293,82.326,82.277,82.279,179799999.0
2005-04-28 04:16:00,82.309,82.33,82.293,82.306,265400001.0
2005-04-28 04:17:00,82.262,82.302,82.258,82.302,211800000.0
2005-04-28 04:18:00,82.281,82.3,82.227,82.252,121900002.0
2005-04-28 04:19:00,82.26,82.292,82.248,82.248,232999997.0
2005-04-28 04:20:00,82.263,82.287,82.25,82.287,174900001.0
2005-04-28 04:21:00,82.262,82.297,82.258,82.265,180500001.0
2005-04-28 04:22:00,82.27,82.274,82.234,82.234,156400000.0
2005-04-28 04:23:00,82.264,82.279,82.236,82.253,158100002.0
2005-04-28 04:24:00,82.213,82.266,82.213,82.26,146700000.0
2005-04-28 04:25:00,82.236,82.271,82.22,82.251,136700002.0
2005-04-28 04:26:00,82.228,82.247,82.213,82.214,223299999.0
2005-04-28 04:27:00,82.232,82.239,82.199,82.2,161599998.0
2005-04-28 04:28:00,82.229,82.251,82.213,82.22,150899999.0
2005-04-28 04:29:00,82.217,82.249,82.205,82.207,214700000.0
2005-04-28 04:30:00,82.218,82.239,82.211,82.234,251399999.0
2005-04-28 04:31:00,82.242,82.27,82.228,82.249,225999999.0
2005-04-28 04:32:00,82.267,82.27,82.213,82.231,194100002.0
2005-04-28 04:33:00,82.234,82.254,82.216,82.248,245899997.0
2005-04-28 04:34:00,82.239,82.259,82.228,82.252,214200000.0
2005-04-28 04:35:00,82.243,82.278,82.241,82.243,250699998.0
2005-04-28 04:36:00,82.23,82.259,82.176,82.233,159600000.0
2005-04-28 04:37:00,82.232,82.285,82.232,82.267,97700000.0
2005-04-28 04:38:00,82.25,82.281,82.226,82.249,149900001.0
2005-04-28 04:39:00,82.255,82.295,82.244,82.254,318099996.0
2005-04-28 04:40:00,82.259,82.291,82.253,82.267,276400000.0
2005-04-28 04:41:00,82.266,82.29,82.24,82.263,240000000.0
2005-04-28 04:42:00,82.258,82.273,82.236,82.253,250600003.0
2005-04-28 04:43:00,82.286,82.286,82.256,82.257,153100000.0
2005-04-28 04:44:00,82.263,82.278,82.241,82.253,222900000.0
2005-04-28 04:45:00,82.251,82.289,82.247,82.282,308799994.0
2005-04-28 04:46:00,82.246,82.275,82.244,82.261,107000001.0
2005-04-28 04:47:00,82.264,82.281,82.245,82.255,233900001.0
2005-04-28 04:48:00,82.283,82.287,82.258,82.258,161600002.0
2005-04-28 04:49:00,82.285,82.306,82.259,82.272,225400002.0
2005-04-28 04:50:00,82.278,82.298,82.261,82.273,222399999.0
2005-04-28 04:51:00,82.266,82.292,82.26,82.278,231800003.0
2005-04-28 04:52:00,82.271,82.285,82.254,82.268,191999996.0
2005-04-28 04:53:00,82.282,82.282,82.255,82.264,261399999.0
2005-04-28 04:54:00,82.277,82.296,82.245,82.259,264099999.0
2005-04-28 04:55:00,82.237,82.283,82.237,82.26,119600000.0
2005-04-28 04:56:00,82.268,82.285,82.255,82.263,225600000.0
2005-04-28 04:57:00,82.279,82.279,82.245,82.254,206700000.0
2005-04-28 04:58:00,82.302,82.302,82.258,82.258,189700004.0
2005-04-28 04:59:00,82.29,82.301,82.263,82.277,231200001.0
2005-04-28 05:00:00,82.298,82.301,82.27,82.275,127399999.0
2005-04-28 05:01:00,82.29,82.315,82.282,82.289,223899997.0
2005-04-28 05:02:00,82.274,82.308,82.266,82.283,242999997.0
2005-04-28 05:03:00,82.249,82.3,82.249,82.293,179400003.0
2005-04-28 05:04:00,82.268,82.298,82.268,82.276,133000001.0
2005-04-28 05:05:00,82.285,82.301,82.25,82.267,161099996.0
2005-04-28 05:06:00,82.255,82.286,82.254,82.271,269300000.0
2005-04-28 05:07:00,82.272,82.3,82.264,82.282,155299997.0
2005-04-28 05:08:00,82.271,82.292,82.259,82.259,127100000.0
2005-04-28 05:09:00,82.277,82.299,82.251,82.277,300700004.0
2005-04-28 05:10:00,82.247,82.28,82.244,82.274,145600000.0
2005-04-28 05:11:00,82.248,82.282,82.233,82.262,250500001.0
2005-04-28 05:12:00,82.268,82.291,82.232,82.252,218700004.0
2005-04-28 05:13:00,82.241,82.263,82.234,82.249,192700004.0
2005-04-28 05:14:00,82.253,82.285,82.241,82.263,192299999.0
2005-04-28 05:15:00,82.266,82.285,82.241,82.252,159300000.0
2005-04-28 05:16:00,82.271,82.288,82.244,82.257,238000000.0
2005-04-28 05:17:00,82.267,82.284,82.251,82.272,274000005.0
2005-04-28 05:18:00,82.26,82.294,82.245,82.258,208499996.0
2005-04-28 05:19:00,82.239,82.282,82.234,82.252,216100001.0
2005-04-28 05:20:00,82.229,82.278,82.229,82.258,129800002.0
2005-04-28 05:21:00,82.249,82.274,82.236,82.254,179700001.0
2005-04-28 05:22:00,82.26,82.27,82.236,82.236,356799999.0
2005-04-28 05:23:00,82.266,82.286,82.221,82.221,248499998.0
2005-04-28 05:24:00,82.225,82.25,82.215,82.219,289900001.0
2005-04-28 05:25:00,82.24,82.255,82.215,82.222,220499998.0
2005-04-28 05:26:00,82.213,82.253,82.21,82.213,170000001.0
2005-04-28 05:27:00,82.22,82.241,82.199,82.214,159299997.0
2005-04-28 05:28:00,82.248,82.256,82.201,82.219,140000001.0
2005-04-28 05:29:00,82.217,82.253,82.214,82.253,187300003.0
2005-04-28 05:30:00,82.218,82.246,82.206,82.223,169300000.0
2005-04-28 05:31:00,82.242,82.268,82.215,82.233,288699998.0
2005-04-28 05:32:00,82.214,82.231,82.195,82.203,134899998.0
2005-04-28 05:33:00,82.22,82.235,82.199,82.212,256800002.0
2005-04-28 05:34:00,82.219,82.24,82.199,82.225,254599997.0
2005-04-28 05:35:00,82.236,82.255,82.209,82.229,262499996.0
2005-04-28 05:36:00,82.202,82.232,82.198,82.221,185600001.0
2005-04-28 05:37:00,82.192,82.234,82.192,82.214,272299998.0
2005-04-28 05:38:00,82.215,82.239,82.198,82.239,211099996.0
2005-04-28 05:39:00,82.223,82.261,82.211,82.239,225399998.0
2005-04-28 05:40:00,82.213,82.255,82.209,82.234,249500001.0
2005-04-28 05:41:00,82.234,82.251,82.212,82.251,263700001.0
2005-04-28 05:42:00,82.225,82.255,82.222,82.245,194200002.0
2005-04-28 05:43:00,82.252,82.266,82.223,82.223,163999999.0
2005-04-28 05:44:00,82.22,82.263,82.214,82.232,112400001.0
2005-04-28 05:45:00,82.212,82.256,82.21,82.256,177599996.0
2005-04-28 05:46:00,82.252,82.257,82.212,82.22,163399999.0
2005-04-28 05:47:00,82.205,82.241,82.205,82.226,162400003.0
2005-04-28 05:48:00,82.203,82.256,82.201,82.255,190700002.0
2005-04-28 05:49:00,82.237,82.281,82.23,82.245,159000001.0
2005-04-28 05:50:00,82.249,82.273,82.243,82.243,209600000.0
2005-04-28 05:51:00,82.255,82.275,82.233,82.25,270299996.0
2005-04-28 05:52:00,82.253,82.286,82.244,82.284,193799997.0
2005-04-28 05:53:00,82.246,82.291,82.246,82.277,204700000.0
2005-04-28 05:54:00,82.244,82.302,82.244,82.287,211799999.0
2005-04-28 05:55:00,82.279,82.283,82.248,82.249,159100000.0
2005-04-28 05:56:00,82.258,82.295,82.252,82.262,103999999.0
2005-04-28 05:57:00,82.283,82.301,82.256,82.262,288200007.0
2005-04-28 05:58:00,82.261,82.287,82.243,82.254,146200002.0
2005-04-28 05:59:00,82.275,82.285,82.251,82.258,147700000.0
2005-04-28 06:00:00,82.265,82.298,82.255,82.273,201399999.0
2005-04-28 06:01:00,82.272,82.285,82.234,82.234,204899999.0
2005-04-28 06:02:00,82.246,82.288,82.246,82.268,174300000.0
2005-04-28 06:03:00,82.258,82.276,82.236,82.252,217499999.0
2005-04-28 06:04:00,82.25,82.285,82.25,82.276,202799998.0
2005-04-28 06:05:00,82.256,82.297,82.244,82.29,114800000.0
2005-04-28 06:06:00,82.252,82.297,82.252,82.279,183799997.0
2005-04-28 06:07:00,82.281,82.291,82.261,82.282,232599997.0
2005-04-28 06:08:00,82.285,82.304,82.27,82.284,193700000.0
2005-04-28 06:09:00,82.297,82.298,82.264,82.279,183300000.0
2005-04-28 06:10:00,82.27,82.291,82.256,82.271,211900003.0
2005-04-28 06:11:00,82.285,82.302,82.258,82.272,275300003.0
2005-04-28 06:12:00,82.296,82.33,82.279,82.313,288999997.0
2005-04-28 06:13:00,82.271,82.309,82.269,82.309,151999997.0
2005-04-28 06:14:00,82.314,82.331,82.295,82.3,187000002.0
2005-04-28 06:15:00,82.317,82.337,82.296,82.317,180100002.0
2005-04-28 06:16:00,82.316,82.346,82.297,82.315,161800000.0
2005-04-28 06:17:00,82.322,82.332,82.298,82.316,153400001.0
2005-04-28 06:18:00,82.304,82.321,82.286,82.303,278799997.0
2005-04-28 06:19:00,82.295,82.334,82.275,82.32,289200002.0
2005-04-28 06:20:00,82.297,82.32,82.285,82.293,138000000.0
2005-04-28 06:21:00,82.301,82.336,82.3,82.334,122499999.0
2005-04-28 06:22:00,82.329,82.34,82.309,82.313,204399998.0
2005-04-28 06:23:00,82.306,82.329,82.284,82.295,120800000.0
2005-04-28 06:24:00,82.305,82.331,82.295,82.307,120700000.0
2005-04-28 06:25:00,82.326,82.342,82.292,82.315,260700002.0
2005-04-28 06:26:00,82.29,82.324,82.29,82.307,131000001.0
2005-04-28 06:27:00,82.313,82.325,82.294,82.294,157400000.0
2005-04-28 06:28:00,82.281,82.32,82.277,82.29,298799997.0
2005-04-28 06:29:00,82.282,82.304,82.254,82.3,230999997.0
2005-04-28 06:30:00,82.29,82.313,82.27,82.286,254200002.0
2005-04-28 06:31:00,82.281,82.317,82.263,82.284,193699999.0
2005-04-28 06:32:00,82.301,82.316,82.282,82.299,202500000.0
2005-04-28 06:33:00,82.317,82.322,82.277,82.299,236700002.0
2005-04-28 06:34:00,82.3,82.326,82.276,82.303,292299999.0
2005-04-28 06:35:00,82.297,82.329,82.29,82.325,252500002.0
2005-04-28 06:36:00,82.295,82.327,82.286,82.324,169600001.0
2005-04-28 06:37:00,82.322,82.331,82.297,82.321,258000003.0
2005-04-28 06:38:00,82.294,82.347,82.285,82.335,256199995.0
2005-04-28 06:39:00,82.289,82.325,82.286,82.325,154200001.0
2005-04-28 06:40:00,82.32,82.337,82.308,82.313,156300003.0
2005-04-28 06:41:00,82.292,82.32,82.287,82.32,185100000.0
2005-04-28 06:42:00,82.293,82.346,82.293,82.336,250399998.0
2005-04-28 06:43:00,82.341,82.351,82.319,82.326,185000001.0
2005-04-28 06:44:00,82.319,82.352,82.312,82.333,151000000.0
2005-04-28 06:45:00,82.32,82.346,82.3,82.3,181600003.0
2005-04-28 06:46:00,82.317,82.338,82.307,82.322,247899997.0
2005-04-28 06:47:00,82.309,82.347,82.3,82.321,190500000.0
2005-04-28 06:48:00,82.293,82.339,82.293,82.31,230299999.0
2005-04-28 06:49:00,82.295,82.324,82.295,82.313,149600002.0
2005-04-28 06:50:00,82.301,82.337,82.291,82.311,195700003.0
2005-04-28 06:51:00,82.321,82.338,82.307,82.33,192200000.0
2005-04-28 06:52:00,82.318,82.342,82.306,82.325,177800000.0
2005-04-28 06:53:00,82.328,82.353,82.323,82.343,168999998.0
2005-04-28 06:54:00,82.342,82.354,82.318,82.34,261600001.0
2005-04-28 06:55:00,82.34,82.35,82.32,82.321,173600003.0
2005-04-28 06:56:00,82.34,82.343,82.307,82.32,203799998.0
2005-04-28 06:57:00,82.336,82.35,82.315,82.321,84300001.0
2005-04-28 06:58:00,82.323,82.331,82.302,82.313,226299998.0
2005-04-28 06:59:00,82.323,82.333,82.301,82.323,133100002.0
2005-04-28 07:00:00,82.316,82.337,82.298,82.337,198600000.0
2005-04-28 07:01:00,82.308,82.339,82.301,82.311,311700004.0
2005-04-28 07:02:00,82.298,82.323,82.277,82.286,282199998.0
2005-04-28 07:03:00,82.298,82.32,82.284,82.312,220899997.0
2005-04-28 07:04:00,82.299,82.315,82.282,82.307,207099997.0
2005-04-28 07:05:00,82.29,82.32,82.278,82.295,282999999.0
2005-04-28 07:06:00,82.299,82.338,82.287,82.318,90199997.0
2005-04-28 07:07:00,82.298,82.322,82.267,82.305,112799999.0
2005-04-28 07:08:00,82.295,82.317,82.278,82.294,302500003.0
2005-04-28 07:09:00,82.263,82.318,82.263,82.303,182100004.0
2005-04-28 07:10:00,82.3,82.307,82.266,82.266,154399997.0
2005-04-28 07:11:00,82.288,82.325,82.273,82.303,135500001.0
2005-04-28 07:12:00,82.273,82.312,82.268,82.294,177199999.0
2005-04-28 07:13:00,82.276,82.306,82.266,82.298,159399998.0
2005-04-28 07:14:00,82.269,82.312,82.267,82.305,228699998.0
2005-04-28 07:15:00,82.288,82.326,82.272,82.299,202000000.0
2005-04-28 07:16:00,82.248,82.331,82.248,82.328,267600003.0
2005-04-28 07:17:00,82.342,82.344,82.303,82.313,281599999.0
2005-04-28 07:18:00,82.346,82.351,82.305,82.305,178300000.0
2005-04-28 07:19:00,82.324,82.356,82.313,82.34,312500001.0
2005-04-28 07:20:00,82.313,82.337,82.305,82.33,161100001.0
2005-04-28 07:21:00,82.355,82.357,82.309,82.309,192600001.0
2005-04-28 07:22:00,82.327,82.337,82.303,82.337,182500004.0
2005-04-28 07:23:00,82.328,82.36,82.31,82.328,230399998.0
2005-04-28 07:24:00,82.32,82.345,82.298,82.319,157600000.0
2005-04-28 07:25:00,82.343,82.358,82.316,82.319,265100000.0
2005-04-28 07:26:00,82.309,82.334,82.293,82.328,299899998.0
2005-04-28 07:27:00,82.303,82.327,82.289,82.314,191900005.0
2005-04-28 07:28:00,82.319,82.331,82.29,82.29,242400002.0
2005-04-28 07:29:00,82.329,82.338,82.308,82.31,104700000.0
2005-04-28 07:30:00,82.312,82.336,82.304,82.306,237500001.0
2005-04-28 07:31:00,82.309,82.327,82.284,82.289,220400001.0
2005-04-28 07:32:00,82.284,82.33,82.284,82.317,221800002.0
2005-04-28 07:33:00,82.319,82.333,82.294,82.304,206000000.0
2005-04-28 07:34:00,82.326,82.334,82.303,82.307,202399998.0
2005-04-28 07:35:00,82.295,82.326,82.281,82.307,355700000.0
2005-04-28 07:36:00,82.296,82.308,82.275,82.303,208799998.0
2005-04-28 07:37:00,82.305,82.318,82.275,82.283,162700001.0
2005-04-28 07:38:00,82.269,82.309,82.269,82.294,180699998.0
2005-04-28 07:39:00,82.282,82.292,82.255,82.275,275899999.0
2005-04-28 07:40:00,82.27,82.284,82.248,82.265,195600001.0
2005-04-28 07:41:00,82.273,82.291,82.25,82.264,166700000.0
2005-04-28 07:42:00,82.26,82.279,82.246,82.256,174800001.0
2005-04-28 07:43:00,82.268,82.279,82.247,82.271,154799999.0
2005-04-28 07:44:00,82.277,82.286,82.241,82.261,117400000.0
2005-04-28 07:45:00,82.26,82.275,82.236,82.241,170399999.0
2005-04-28 07:46:00,82.24,82.276,82.219,82.252,159199999.0
2005-04-28 07:47:00,82.252,82.286,82.239,82.274,229900000.0
2005-04-28 07:48:00,82.262,82.315,82.251,82.31,210900003.0
2005-04-28 07:49:00,82.297,82.317,82.269,82.279,300600001.0
2005-04-28 07:50:00,82.289,82.312,82.226,82.256,247800000.0
2005-04-28 07:51:00,82.289,82.31,82.265,82.279,220499999.0
2005-04-28 07:52:00,82.275,82.31,82.263,82.28,245400002.0
2005-04-28 07:53:00,82.251,82.285,82.232,82.272,253300001.0
2005-04-28 07:54:00,82.266,82.279,82.244,82.246,242899998.0
2005-04-28 07:55:00,82.249,82.297,82.249,82.255,213900001.0
2005-04-28 07:56:00,82.264,82.275,82.237,82.251,106100000.0
2005-04-28 07:57:00,82.272,82.282,82.254,82.27,206799999.0
2005-04-28 07:58:00,82.246,82.281,82.228,82.238,222200000.0
2005-04-28 07:59:00,82.248,82.263,82.2,82.21,222999996.0
2005-04-28 08:00:00,82.238,82.253,82.229,82.241,176600001.0
2005-04-28 08:01:00,82.203,82.247,82.203,82.221,214500001.0
2005-04-28 08:02:00,82.219,82.255,82.214,82.224,232000000.0
2005-04-28 08:03:00,82.239,82.243,82.196,82.196,164000001.0
2005-04-28 08:04:00,82.199,82.22,82.181,82.192,88200001.0
2005-04-28 08:05:00,82.203,82.213,82.174,82.174,240799998.0
2005-04-28 08:06:00,82.214,82.23,82.192,82.192,133699999.0
2005-04-28 08:07:00,82.211,82.238,82.196,82.218,240100002.0
2005-04-28 08:08:00,82.236,82.248,82.202,82.205,183600000.0
2005-04-28 08:09:00,82.19,82.243,82.19,82.225,172599997.0
2005-04-28 08:10:00,82.206,82.241,82.195,82.226,248399999.0
2005-04-28 08:11:00,82.205,82.25,82.205,82.248,124000002.0
2005-04-28 08:12:00,82.24,82.272,82.221,82.237,136300002.0
2005-04-28 08:13:00,82.217,82.258,82.209,82.229,219300002.0
2005-04-28 08:14:00,82.213,82.237,82.188,82.202,138399999.0
2005-04-28 08:15:00,82.193,82.22,82.169,82.203,220199999.0
2005-04-28 08:16:00,82.185,82.241,82.171,82.227,207999997.0
2005-04-28 08:17:00,82.227,82.236,82.201,82.211,110700000.0
2005-04-28 08:18:00,82.241,82.243,82.203,82.203,190199999.0
2005-04-28 08:19:00,82.2,82.223,82.189,82.189,99299999.0
2005-04-28 08:20:00,82.204,82.216,82.176,82.189,192599997.0
2005-04-28 08:21:00,82.219,82.23,82.167,82.177,272900002.0
2005-04-28 08:22:00,82.225,82.241,82.199,82.203,174099999.0
2005-04-28 08:23:00,82.196,82.228,82.195,82.214,210400001.0
2005-04-28 08:24:00,82.217,82.232,82.199,82.216,132300001.0
2005-04-28 08:25:00,82.191,82.23,82.191,82.22,171300000.0
2005-04-28 08:26:00,82.23,82.231,82.205,82.212,315600002.0
2005-04-28 08:27:00,82.204,82.235,82.202,82.228,184000000.0
2005-04-28 08:28:00,82.214,82.251,82.214,82.242,307399999.0
2005-04-28 08:29:00,82.252,82.261,82.226,82.237,130300000.0
2005-04-28 08:30:00,82.231,82.262,82.217,82.222,215400002.0
2005-04-28 08:31:00,82.244,82.254,82.222,82.222,166000002.0
2005-04-28 08:32:00,82.223,82.262,82.205,82.221,212099998.0
2005-04-28 08:33:00,82.215,82.244,82.212,82.223,281799999.0
2005-04-28 08:34:00,82.213,82.231,82.193,82.202,144899998.0
2005-04-28 08:35:00,82.206,82.235,82.196,82.212,182000000.0
2005-04-28 08:36:00,82.214,82.228,82.185,82.198,222700001.0
2005-04-28 08:37:00,82.226,82.257,82.209,82.253,272599996.0
2005-04-28 08:38:00,82.244,82.256,82.22,82.229,152000000.0
2005-04-28 08:39:00,82.229,82.253,82.221,82.245,154599999.0
2005-04-28 08:40:00,82.237,82.263,82.231,82.262,207500000.0
2005-04-28 08:41:00,82.23,82.265,82.215,82.215,151599999.0
2005-04-28 08:42:00,82.22,82.262,82.216,82.225,241999997.0
2005-04-28 08:43:00,82.22,82.243,82.208,82.222,274899997.0
2005-04-28 08:44:00,82.206,82.259,82.206,82.237,178299999.0
2005-04-28 08:45:00,82.246,82.259,82.224,82.259,91300000.0
2005-04-28 08:46:00,82.258,82.264,82.223,82.224,221399998.0
2005-04-28 08:47:00,82.212,82.26,82.2,82.208,178500003.0
2005-04-28 08:48:00,82.195,82.229,82.191,82.206,139499997.0
2005-04-28 08:49:00,82.206,82.22,82.176,82.184,227200000.0
2005-04-28 08:50:00,82.213,82.214,82.174,82.174,251600004.0
2005-04-28 08:51:00,82.195,82.216,82.174,82.196,255300003.0
2005-04-28 08:52:00,82.169,82.206,82.167,82.193,202099999.0
2005-04-28 08:53:00,82.164,82.186,82.145,82.171,312999997.0
2005-04-28 08:54:00,82.174,82.191,82.149,82.176,187199998.0
2005-04-28 08:55:00,82.165,82.205,82.162,82.184,230500000.0
2005-04-28 08:56:00,82.186,82.207,82.17,82.18,160200001.0
2005-04-28 08:57:00,82.189,82.213,82.167,82.196,145999999.0
2005-04-28 08:58:00,82.189,82.231,82.179,82.199,156499998.0
2005-04-28 08:59:00,82.227,82.249,82.213,82.226,288299999.0
2005-04-28 09:00:00,82.203,82.235,82.188,82.214,312500003.0
2005-04-28 09:01:00,82.25,82.269,82.229,82.233,99000000.0
2005-04-28 09:02:00,82.229,82.26,82.215,82.248,135700000.0
2005-04-28 09:03:00,82.223,82.265,82.213,82.237,272899998.0
2005-04-28 09:04:00,82.247,82.257,82.219,82.219,284400004.0
2005-04-28 09:05:00,82.274,82.278,82.223,82.226,192300002.0
2005-04-28 09:06:00,82.22,82.254,82.22,82.234,265200003.0
2005-04-28 09:07:00,82.238,82.266,82.227,82.227,146099999.0
2005-04-28 09:08:00,82.247,82.262,82.225,82.254,294899998.0
2005-04-28 09:09:00,82.237,82.277,82.237,82.275,214800000.0
2005-04-28 09:10:00,82.272,82.298,82.25,82.259,120600002.0
2005-04-28 09:11:00,82.263,82.269,82.234,82.234,132499999.0
2005-04-28 09:12:00,82.225,82.271,82.224,82.241,302300002.0
2005-04-28 09:13:00,82.25,82.275,82.226,82.252,189800000.0
2005-04-28 09:14:00,82.242,82.278,82.238,82.254,178599995.0
2005-04-28 09:15:00,82.249,82.274,82.243,82.264,184899998.0
2005-04-28 09:16:00,82.256,82.285,82.256,82.275,189200001.0
2005-04-28 09:17:00,82.285,82.297,82.262,82.271,172999999.0
2005-04-28 09:18:00,82.263,82.302,82.256,82.271,208300001.0
2005-04-28 09:19:00,82.259,82.295,82.256,82.278,157900000.0
2005-04-28 09:20:00,82.277,82.305,82.267,82.28,274899998.0
2005-04-28 09:21:00,82.285,82.335,82.285,82.296,348400003.0
2005-04-28 09:22:00,82.316,82.325,82.28,82.304,101700000.0
2005-04-28 09:23:00,82.286,82.322,82.286,82.319,152399999.0
2005-04-28 09:24:00,82.305,82.345,82.289,82.345,215699998.0
2005-04-28 09:25:00,82.364,82.387,82.342,82.348,144500001.0
2005-04-28 09:26:00,82.343,82.381,82.34,82.353,284999999.0
2005-04-28 09:27:00,82.367,82.38,82.335,82.343,212899998.0
2005-04-28 09:28:00,82.346,82.384,82.337,82.364,108800000.0
2005-04-28 09:29:00,82.365,82.401,82.361,82.372,184899998.0
2005-04-28 09:30:00,82.382,82.393,82.351,82.351,213299999.0
2005-04-28 09:31:00,82.351,82.395,82.35,82.369,219899997.0
2005-04-28 09:32:00,82.375,82.387,82.347,82.366,209299999.0
2005-04-28 09:33:00,82.336,82.367,82.333,82.338,114000001.0
2005-04-28 09:34:00,82.322,82.375,82.322,82.36,229000004.0
2005-04-28 09:35:00,82.361,82.391,82.354,82.367,264199998.0
2005-04-28 09:36:00,82.391,82.399,82.354,82.354,149299998.0
2005-04-28 09:37:00,82.353,82.423,82.346,82.401,128699998.0
2005-04-28 09:38:00,82.422,82.447,82.401,82.41,170899999.0
2005-04-28 09:39:00,82.427,82.468,82.402,82.451,170300001.0
2005-04-28 09:40:00,82.454,82.484,82.42,82.439,154300002.0
2005-04-28 09:41:00,82.44,82.446,82.406,82.423,228999999.0
2005-04-28 09:42:00,82.42,82.449,82.407,82.411,250599999.0
2005-04-28 09:43:00,82.432,82.448,82.403,82.406,199800000.0
2005-04-28 09:44:00,82.417,82.441,82.397,82.416,217199999.0
2005-04-28 09:45:00,82.417,82.448,82.417,82.444,96300000.0
2005-04-28 09:46:00,82.434,82.471,82.424,82.471,289700001.0
2005-04-28 09:47:00,82.446,82.477,82.419,82.436,225900002.0
2005-04-28 09:48:00,82.437,82.474,82.437,82.452,150300001.0
2005-04-28 09:49:00,82.441,82.453,82.422,82.442,162599999.0
2005-04-28 09:50:00,82.419,82.437,82.409,82.436,176999999.0
2005-04-28 09:51:00,82.447,82.462,82.414,82.457,259299997.0
2005-04-28 09:52:00,82.455,82.484,82.441,82.451,240300000.0
2005-04-28 09:53:00,82.438,82.463,82.418,82.42,267099999.0
2005-04-28 09:54:00,82.403,82.438,82.381,82.416,164499999.0
2005-04-28 09:55:00,82.401,82.431,82.392,82.398,227100001.0
2005-04-28 09:56:00,82.411,82.443,82.391,82.443,234699999.0
2005-04-28 09:57:00,82.428,82.447,82.407,82.414,165800002.0
2005-04-28 09:58:00,82.416,82.438,82.394,82.419,241299999.0
2005-04-28 09:59:00,82.386,82.434,82.386,82.406,104700000.0
2005-04-28 10:00:00,82.39,82.426,82.39,82.392,201599999.0
2005-04-28 10:01:00,82.399,82.432,82.398,82.415,167300001.0
2005-04-28 10:02:00,82.415,82.434,82.392,82.405,188799996.0
2005-04-28 10:03:00,82.395,82.44,82.391,82.4,277399998.0
2005-04-28 10:04:00,82.417,82.452,82.379,82.388,252800000.0
2005-04-28 10:05:00,82.371,82.416,82.371,82.413,167800000.0
2005-04-28 10:06:00,82.371,82.407,82.356,82.366,288699996.0
2005-04-28 10:07:00,82.405,82.413,82.373,82.378,252699997.0
2005-04-28 10:08:00,82.407,82.416,82.374,82.41,207800000.0
2005-04-28 10:09:00,82.374,82.407,82.374,82.392,127900002.0
2005-04-28 10:10:00,82.373,82.396,82.359,82.373,196799998.0
2005-04-28 10:11:00,82.385,82.403,82.369,82.377,232900000.0
2005-04-28 10:12:00,82.367,82.394,82.35,82.362,251999996.0
2005-04-28 10:13:00,82.333,82.389,82.333,82.352,201299999.0
2005-04-28 10:14:00,82.357,82.371,82.312,82.318,178400000.0
2005-04-28 10:15:00,82.33,82.35,82.317,82.332,180899999.0
2005-04-28 10:16:00,82.315,82.359,82.314,82.33,204900001.0
2005-04-28 10:17:00,82.332,82.367,82.312,82.345,184000002.0
2005-04-28 10:18:00,82.356,82.386,82.355,82.381,183200003.0
2005-04-28 10:19:00,82.355,82.383,82.327,82.34,89300000.0
2005-04-28 10:20:00,82.36,82.363,82.326,82.336,212100000.0
2005-04-28 10:21:00,82.318,82.356,82.316,82.348,310000000.0
2005-04-28 10:22:00,82.333,82.347,82.311,82.32,252999999.0
2005-04-28 10:23:00,82.337,82.345,82.306,82.306,169499998.0
2005-04-28 10:24:00,82.34,82.366,82.31,82.323,160300003.0
2005-04-28 10:25:00,82.357,82.374,82.336,82.365,128600000.0
2005-04-28 10:26:00,82.335,82.373,82.327,82.345,255399995.0
2005-04-28 10:27:00,82.364,82.385,82.351,82.385,234200001.0
2005-04-28 10:28:00,82.343,82.38,82.331,82.37,250199999.0
2005-04-28 10:29:00,82.362,82.374,82.326,82.338,194199998.0
2005-04-28 10:30:00,82.338,82.363,82.323,82.339,90000000.0
2005-04-28 10:31:00,82.38,82.393,82.351,82.356,177899999.0
2005-04-28 10:32:00,82.325,82.363,82.325,82.358,178100001.0
2005-04-28 10:33:00,82.333,82.37,82.32,82.32,179299996.0
2005-04-28 10:34:00,82.358,82.358,82.319,82.319,90200000.0
2005-04-28 10:35:00,82.364,82.364,82.321,82.332,341599999.0
2005-04-28 10:36:00,82.345,82.406,82.345,82.395,289900000.0
2005-04-28 10:37:00,82.347,82.39,82.341,82.368,178200002.0
2005-04-28 10:38:00,82.351,82.389,82.351,82.37,248600001.0
2005-04-28 10:39:00,82.382,82.393,82.321,82.321,269700002.0
2005-04-28 10:40:00,82.332,82.358,82.296,82.296,155300001.0
2005-04-28 10:41:00,82.327,82.335,82.281,82.281,277199999.0
2005-04-28 10:42:00,82.278,82.31,82.276,82.293,332600004.0
2005-04-28 10:43:00,82.291,82.34,82.291,82.32,302700000.0
2005-04-28 10:44:00,82.293,82.339,82.293,82.31,224800001.0
2005-04-28 10:45:00,82.307,82.353,82.296,82.317,212299997.0
2005-04-28 10:46:00,82.303,82.335,82.303,82.317,169300000.0
2005-04-28 10:47:00,82.298,82.34,82.296,82.326,174899999.0
2005-04-28 10:48:00,82.298,82.344,82.289,82.344,237399995.0
2005-04-28 10:49:00,82.336,82.349,82.319,82.337,178699999.0
2005-04-28 10:50:00,82.318,82.343,82.306,82.311,145500000.0
2005-04-28 10:51:00,82.32,82.34,82.302,82.311,167500000.0
2005-04-28 10:52:00,82.315,82.358,82.315,82.332,328899995.0
2005-04-28 10:53:00,82.329,82.363,82.329,82.351,205499998.0
2005-04-28 10:54:00,82.325,82.353,82.316,82.323,168000000.0
2005-04-28 10:55:00,82.329,82.345,82.304,82.318,297199997.0
2005-04-28 10:56:00,82.321,82.336,82.302,82.307,179199999.0
2005-04-28 10:57:00,82.317,82.339,82.286,82.286,176500002.0
2005-04-28 10:58:00,82.302,82.325,82.269,82.275,161500000.0
2005-04-28 10:59:00,82.272,82.309,82.272,82.299,242999997.0
2005-04-28 11:00:00,82.281,82.307,82.237,82.286,214499999.0
2005-04-28 11:01:00,82.289,82.304,82.247,82.258,188200000.0
2005-04-28 11:02:00,82.273,82.298,82.242,82.257,175100001.0
2005-04-28 11:03:00,82.26,82.28,82.243,82.256,188000000.0
2005-04-28 11:04:00,82.245,82.301,82.245,82.301,145100003.0
2005-04-28 11:05:00,82.305,82.339,82.279,82.291,166900000.0
2005-04-28 11:06:00,82.283,82.333,82.275,82.32,178299996.0
2005-04-28 11:07:00,82.298,82.327,82.282,82.295,278099996.0
2005-04-28 11:08:00,82.268,82.321,82.261,82.321,155200001.0
2005-04-28 11:09:00,82.303,82.331,82.283,82.303,177899999.0
2005-04-28 11:10:00,82.288,82.302,82.288,82.289,113999998.0
2005-04-28 11:11:00,82.302,82.344,82.296,82.306,239500000.0
2005-04-28 11:12:00,82.305,82.339,82.305,82.326,224599999.0
2005-04-28 11:13:00,82.337,82.34,82.31,82.326,301399997.0
2005-04-28 11:14:00,82.322,82.331,82.304,82.325,144999999.0
2005-04-28 11:15:00,82.335,82.346,82.316,82.32,233499997.0
2005-04-28 11:16:00,82.295,82.332,82.29,82.311,238999999.0
2005-04-28 11:17:00,82.314,82.339,82.303,82.336,179300000.0
2005-04-28 11:18:00,82.307,82.326,82.286,82.298,189499999.0
2005-04-28 11:19:00,82.327,82.34,82.292,82.292,299699996.0
2005-04-28 11:20:00,82.337,82.343,82.269,82.283,149200002.0
2005-04-28 11:21:00,82.25,82.28,82.241,82.27,166399999.0
2005-04-28 11:22:00,82.251,82.285,82.249,82.263,175699998.0
2005-04-28 11:23:00,82.28,82.298,82.255,82.257,133000001.0
2005-04-28 11:24:00,82.263,82.292,82.259,82.28,99200000.0
2005-04-28 11:25:00,82.252,82.28,82.248,82.264,300399996.0
2005-04-28 11:26:00,82.264,82.272,82.228,82.25,148799999.0
2005-04-28 11:27:00,82.299,82.302,82.24,82.24,165300000.0
2005-04-28 11:28:00,82.246,82.268,82.227,82.247,237699996.0
2005-04-28 11:29:00,82.245,82.281,82.245,82.281,247299996.0
2005-04-28 11:30:00,82.286,82.288,82.259,82.27,223499998.0
2005-04-28 11:31:00,82.28,82.286,82.255,82.264,73800000.0
2005-04-28 11:32:00,82.248,82.295,82.234,82.268,221299997.0
2005-04-28 11:33:00,82.258,82.289,82.238,82.254,222400000.0
2005-04-28 11:34:00,82.254,82.273,82.243,82.262,230199998.0
2005-04-28 11:35:00,82.259,82.288,82.256,82.28,140200000.0
2005-04-28 11:36:00,82.281,82.297,82.258,82.281,198700001.0
2005-04-28 11:37:00,82.294,82.312,82.27,82.288,229699999.0
2005-04-28 11:38:00,82.276,82.293,82.257,82.272,245899997.0
2005-04-28 11:39:00,82.264,82.291,82.256,82.27,167800000.0
2005-04-28 11:40:00,82.263,82.295,82.235,82.276,199800001.0
2005-04-28 11:41:00,82.284,82.291,82.258,82.263,217199999.0
2005-04-28 11:42:00,82.295,82.3,82.264,82.268,372800001.0
2005-04-28 11:43:00,82.293,82.308,82.268,82.288,221300004.0
2005-04-28 11:44:00,82.285,82.294,82.265,82.265,167099999.0
2005-04-28 11:45:00,82.293,82.311,82.256,82.295,159199996.0
2005-04-28 11:46:00,82.282,82.318,82.275,82.29,230700001.0
2005-04-28 11:47:00,82.274,82.322,82.274,82.292,213900000.0
2005-04-28 11:48:00,82.331,82.331,82.295,82.295,238800003.0
2005-04-28 11:49:00,82.281,82.31,82.264,82.266,247500001.0
2005-04-28 11:50:00,82.257,82.277,82.226,82.233,171800001.0
2005-04-28 11:51:00,82.218,82.264,82.208,82.262,315699995.0
2005-04-28 11:52:00,82.235,82.259,82.222,82.255,313999997.0
2005-04-28 11:53:00,82.225,82.247,82.209,82.225,237499997.0
2005-04-28 11:54:00,82.222,82.246,82.206,82.228,184800001.0
2005-04-28 11:55:00,82.235,82.25,82.208,82.225,239000000.0
2005-04-28 11:56:00,82.247,82.279,82.247,82.264,228599999.0
2005-04-28 11:57:00,82.248,82.285,82.233,82.251,177999999.0
2005-04-28 11:58:00,82.236,82.286,82.236,82.286,78200001.0
2005-04-28 11:59:00,82.253,82.278,82.226,82.239,205700001.0
2005-04-28 12:00:00,82.223,82.254,82.203,82.211,252299996.0
2005-04-28 12:01:00,82.214,82.269,82.214,82.235,148900000.0
2005-04-28 12:02:00,82.255,82.266,82.23,82.265,279500001.0
2005-04-28 12:03:00,82.272,82.286,82.24,82.25,141500002.0
2005-04-28 12:04:00,82.252,82.279,82.228,82.244,217400001.0
2005-04-28 12:05:00,82.234,82.262,82.213,82.237,175099999.0
2005-04-28 12:06:00,82.241,82.251,82.223,82.234,184599997.0
2005-04-28 12:07:00,82.224,82.269,82.187,82.254,212500003.0
2005-04-28 12:08:00,82.276,82.284,82.237,82.237,121699999.0
2005-04-28 12:09:00,82.249,82.273,82.233,82.244,162399998.0
2005-04-28 12:10:00,82.226,82.291,82.226,82.265,241200000.0
2005-04-28 12:11:00,82.245,82.283,82.241,82.262,249699999.0
2005-04-28 12:12:00,82.256,82.295,82.246,82.267,125800000.0
2005-04-28 12:13:00,82.264,82.284,82.246,82.246,139699998.0
2005-04-28 12:14:00,82.241,82.283,82.241,82.266,277100003.0
2005-04-28 12:15:00,82.263,82.295,82.248,82.26,263700001.0
2005-04-28 12:16:00,82.27,82.299,82.255,82.281,102200000.0
2005-04-28 12:17:00,82.288,82.292,82.261,82.262,96700000.0
2005-04-28 12:18:00,82.248,82.288,82.248,82.264,231899999.0
2005-04-28 12:19:00,82.233,82.283,82.233,82.27,170799999.0
2005-04-28 12:20:00,82.264,82.29,82.248,82.28,255000003.0
2005-04-28 12:21:00,82.263,82.311,82.262,82.295,120200000.0
2005-04-28 12:22:00,82.303,82.323,82.286,82.313,266999998.0
2005-04-28 12:23:00,82.303,82.329,82.287,82.299,144900001.0
2005-04-28 12:24:00,82.293,82.32,82.277,82.295,181299999.0
2005-04-28 12:25:00,82.316,82.316,82.26,82.291,283899999.0
2005-04-28 12:26:00,82.27,82.308,82.253,82.293,157199998.0
2005-04-28 12:27:00,82.26,82.286,82.248,82.27,91600000.0
2005-04-28 12:28:00,82.275,82.297,82.235,82.235,180599999.0
2005-04-28 12:29:00,82.248,82.286,82.231,82.251,199499996.0
2005-04-28 12:30:00,82.238,82.271,82.218,82.231,193500000.0
2005-04-28 12:31:00,82.256,82.275,82.242,82.245,229399997.0
2005-04-28 12:32:00,82.248,82.284,82.245,82.274,218899998.0
2005-04-28 12:33:00,82.25,82.303,82.25,82.289,207299999.0
2005-04-28 12:34:00,82.281,82.292,82.254,82.254,197600001.0
2005-04-28 12:35:00,82.272,82.284,82.254,82.268,224300004.0
2005-04-28 12:36:00,82.28,82.29,82.251,82.264,264999996.0
2005-04-28 12:37:00,82.253,82.275,82.202,82.22,181999997.0
2005-04-28 12:38:00,82.213,82.243,82.197,82.225,262000001.0
2005-04-28 12:39:00,82.218,82.232,82.191,82.207,146400001.0
2005-04-28 12:40:00,82.186,82.241,82.186,82.241,166200000.0
2005-04-28 12:41:00,82.226,82.226,82.194,82.212,178699998.0
2005-04-28 12:42:00,82.219,82.237,82.2,82.222,148399997.0
2005-04-28 12:43:00,82.215,82.236,82.197,82.2,320000000.0
2005-04-28 12:44:00,82.231,82.248,82.211,82.224,261299998.0
2005-04-28 12:45:00,82.228,82.25,82.219,82.246,180099998.0
2005-04-28 12:46:00,82.204,82.231,82.196,82.215,158699999.0
2005-04-28 12:47:00,82.224,82.24,82.162,82.206,209700000.0
2005-04-28 12:48:00,82.232,82.236,82.199,82.203,144500000.0
2005-04-28 12:49:00,82.214,82.24,82.2,82.222,272099996.0
2005-04-28 12:50:00,82.22,82.246,82.218,82.236,138199999.0
2005-04-28 12:51:00,82.24,82.274,82.223,82.242,211199996.0
2005-04-28 12:52:00,82.23,82.253,82.217,82.231,179299999.0
2005-04-28 12:53:00,82.211,82.255,82.211,82.245,252000005.0
2005-04-28 12:54:00,82.239,82.245,82.21,82.215,140499999.0
2005-04-28 12:55:00,82.225,82.262,82.215,82.254,169999999.0
2005-04-28 12:56:00,82.24,82.246,82.206,82.23,218000002.0
2005-04-28 12:57:00,82.247,82.262,82.228,82.242,216899998.0
2005-04-28 12:58:00,82.264,82.265,82.237,82.249,213599997.0
2005-04-28 12:59:00,82.262,82.27,82.236,82.245,175799998.0
2005-04-28 13:00:00,82.262,82.27,82.234,82.247,357599998.0
2005-04-28 13:01:00,82.248,82.268,82.231,82.247,172100001.0
2005-04-28 13:02:00,82.25,82.274,82.232,82.232,298499999.0
2005-04-28 13:03:00,82.279,82.279,82.226,82.239,222300000.0
2005-04-28 13:04:00,82.253,82.304,82.244,82.283,190300001.0
2005-04-28 13:05:00,82.279,82.318,82.279,82.308,161300000.0
2005-04-28 13:06:00,82.277,82.321,82.275,82.285,223299998.0
2005-04-28 13:07:00,82.287,82.297,82.255,82.262,217600000.0
2005-04-28 13:08:00,82.236,82.264,82.216,82.26,236700000.0
2005-04-28 13:09:00,82.258,82.28,82.238,82.238,287299998.0
2005-04-28 13:10:00,82.244,82.277,82.244,82.267,181000001.0
2005-04-28 13:11:00,82.265,82.283,82.256,82.271,377200000.0
2005-04-28 13:12:00,82.276,82.293,82.234,82.267,139100000.0
2005-04-28 13:13:00,82.271,82.274,82.24,82.247,166600001.0
2005-04-28 13:14:00,82.245,82.268,82.215,82.225,247200001.0
2005-04-28 13:15:00,82.24,82.257,82.215,82.225,271500002.0
2005-04-28 13:16:00,82.233,82.254,82.214,82.222,143699998.0
2005-04-28 13:17:00,82.243,82.288,82.24,82.288,211500001.0
2005-04-28 13:18:00,82.258,82.269,82.238,82.251,134600000.0
2005-04-28 13:19:00,82.248,82.282,82.226,82.243,152200000.0
2005-04-28 13:20:00,82.241,82.268,82.237,82.26,238399999.0
2005-04-28 13:21:00,82.255,82.284,82.243,82.255,314100000.0
2005-04-28 13:22:00,82.241,82.278,82.241,82.271,112200002.0
2005-04-28 13:23:00,82.253,82.279,82.252,82.271,282899999.0
2005-04-28 13:24:00,82.265,82.286,82.252,82.267,212600000.0
2005-04-28 13:25:00,82.266,82.293,82.246,82.26,109199999.0
2005-04-28 13:26:00,82.244,82.276,82.237,82.276,187700000.0
2005-04-28 13:27:00,82.259,82.285,82.238,82.251,152899999.0
2005-04-28 13:28:00,82.271,82.294,82.254,82.284,307400000.0
2005-04-28 13:29:00,82.265,82.301,82.265,82.292,178600000.0
2005-04-28 13:30:00,82.293,82.328,82.274,82.286,222199999.0
2005-04-28 13:31:00,82.308,82.327,82.284,82.306,303700000.0
2005-04-28 13:32:00,82.332,82.332,82.284,82.298,216500000.0
2005-04-28 13:33:00,82.285,82.318,82.268,82.288,178299999.0
2005-04-28 13:34:00,82.312,82.348,82.305,82.348,227100002.0
2005-04-28 13:35:00,82.321,82.339,82.301,82.323,197699997.0
2005-04-28 13:36:00,82.283,82.313,82.278,82.298,270199997.0
2005-04-28 13:37:00,82.306,82.326,82.281,82.281,299799998.0
2005-04-28 13:38:00,82.321,82.324,82.297,82.303,205199998.0
2005-04-28 13:39:00,82.332,82.332,82.291,82.305,159800000.0
2005-04-28 13:40:00,82.313,82.356,82.308,82.34,161700000.0
2005-04-28 13:41:00,82.345,82.349,82.314,82.314,179400001.0
2005-04-28 13:42:00,82.324,82.345,82.308,82.327,247700000.0
2005-04-28 13:43:00,82.334,82.357,82.313,82.33,194099995.0
2005-04-28 13:44:00,82.336,82.386,82.336,82.386,307000000.0
2005-04-28 13:45:00,82.333,82.378,82.321,82.358,304399996.0
2005-04-28 13:46:00,82.323,82.375,82.323,82.338,210099997.0
2005-04-28 13:47:00,82.325,82.36,82.318,82.339,141599999.0
2005-04-28 13:48:00,82.323,82.337,82.305,82.324,224399995.0
2005-04-28 13:49:00,82.343,82.358,82.314,82.34,207499999.0
2005-04-28 13:50:00,82.301,82.357,82.301,82.357,114899998.0
2005-04-28 13:51:00,82.343,82.365,82.318,82.318,104200002.0
2005-04-28 13:52:00,82.304,82.328,82.278,82.28,235799996.0
2005-04-28 13:53:00,82.304,82.313,82.277,82.287,141200001.0
2005-04-28 13:54:00,82.27,82.283,82.245,82.245,267100004.0
2005-04-28 13:55:00,82.272,82.285,82.251,82.261,229600000.0
2005-04-28 13:56:00,82.294,82.294,82.248,82.263,233899998.0
2005-04-28 13:57:00,82.275,82.296,82.261,82.284,115100000.0
2005-04-28 13:58:00,82.299,82.322,82.281,82.312,158200000.0
2005-04-28 13:59:00,82.272,82.303,82.252,82.291,208200001.0
2005-04-28 14:00:00,82.322,82.322,82.254,82.261,190899998.0
2005-04-28 14:01:00,82.245,82.31,82.245,82.295,196300004.0
2005-04-28 14:02:00,82.249,82.296,82.247,82.281,75800000.0
2005-04-28 14:03:00,82.264,82.301,82.264,82.285,132400003.0
2005-04-28 14:04:00,82.294,82.332,82.286,82.326,245799999.0
2005-04-28 14:05:00,82.314,82.34,82.296,82.337,205000001.0
2005-04-28 14:06:00,82.299,82.354,82.299,82.343,150100001.0
2005-04-28 14:07:00,82.342,82.363,82.3,82.308,254999996.0
2005-04-28 14:08:00,82.312,82.342,82.304,82.32,201799999.0
2005-04-28 14:09:00,82.317,82.359,82.317,82.341,179200001.0
2005-04-28 14:10:00,82.312,82.349,82.305,82.32,148000000.0
2005-04-28 14:11:00,82.291,82.313,82.269,82.279,120100000.0
2005-04-28 14:12:00,82.27,82.332,82.255,82.314,177500001.0
2005-04-28 14:13:00,82.302,82.343,82.296,82.332,194199998.0
2005-04-28 14:14:00,82.315,82.362,82.313,82.342,279699997.0
2005-04-28 14:15:00,82.328,82.36,82.315,82.358,291999999.0
2005-04-28 14:16:00,82.334,82.365,82.309,82.317,216300003.0
2005-04-28 14:17:00,82.318,82.379,82.316,82.362,174900000.0
2005-04-28 14:18:00,82.338,82.387,82.338,82.376,147900001.0
2005-04-28 14:19:00,82.355,82.384,82.34,82.379,193000002.0
2005-04-28 14:20:00,82.37,82.388,82.354,82.361,149300001.0
2005-04-28 14:21:00,82.37,82.394,82.362,82.367,172299998.0
2005-04-28 14:22:00,82.373,82.396,82.366,82.39,147599999.0
2005-04-28 14:23:00,82.372,82.415,82.369,82.382,265399996.0
2005-04-28 14:24:00,82.4,82.425,82.377,82.4,270100001.0
2005-04-28 14:25:00,82.392,82.429,82.386,82.411,233099998.0
2005-04-28 14:26:00,82.383,82.419,82.376,82.413,211400004.0
2005-04-28 14:27:00,82.418,82.474,82.411,82.431,148600000.0
2005-04-28 14:28:00,82.463,82.487,82.437,82.482,112100000.0
2005-04-28 14:29:00,82.464,82.479,82.448,82.46,163499999.0
2005-04-28 14:30:00,82.437,82.497,82.396,82.396,185300001.0
2005-04-28 14:31:00,82.43,82.476,82.411,82.437,121300000.0
2005-04-28 14:32:00,82.487,82.492,82.429,82.442,200700002.0
2005-04-28 14:33:00,82.442,82.473,82.416,82.436,189600002.0
2005-04-28 14:34:00,82.468,82.482,82.438,82.452,185900002.0
2005-04-28 14:35:00,82.473,82.559,82.45,82.531,133099998.0
2005-04-28 14:36:00,82.58,82.608,82.552,82.606,213599999.0
2005-04-28 14:37:00,82.6,82.639,82.57,82.639,204500001.0
2005-04-28 14:38:00,82.592,82.607,82.552,82.552,160899999.0
2005-04-28 14:39:00,82.565,82.592,82.542,82.575,178700000.0
2005-04-28 14:40:00,82.548,82.6,82.533,82.6,193099999.0
2005-04-28 14:41:00,82.614,82.615,82.509,82.554,100300000.0
2005-04-28 14:42:00,82.546,82.577,82.502,82.502,154400001.0
2005-04-28 14:43:00,82.491,82.491,82.452,82.454,187299999.0
2005-04-28 14:44:00,82.445,82.477,82.415,82.469,196900001.0
2005-04-28 14:45:00,82.474,82.522,82.463,82.473,229200000.0
2005-04-28 14:46:00,82.447,82.518,82.443,82.497,219100000.0
2005-04-28 14:47:00,82.471,82.528,82.471,82.514,156799998.0
2005-04-28 14:48:00,82.504,82.534,82.487,82.525,200699997.0
2005-04-28 14:49:00,82.527,82.567,82.522,82.535,278800000.0
2005-04-28 14:50:00,82.529,82.555,82.513,82.531,190800002.0
2005-04-28 14:51:00,82.554,82.571,82.491,82.491,134899999.0
2005-04-28 14:52:00,82.488,82.53,82.482,82.523,183300002.0
2005-04-28 14:53:00,82.515,82.524,82.458,82.461,285500000.0
2005-04-28 14:54:00,82.448,82.495,82.448,82.483,107700000.0
2005-04-28 14:55:00,82.509,82.526,82.493,82.502,162900000.0
2005-04-28 14:56:00,82.506,82.545,82.503,82.538,168399999.0
2005-04-28 14:57:00,82.56,82.565,82.508,82.508,196800003.0
2005-04-28 14:58:00,82.542,82.552,82.518,82.542,105199999.0
2005-04-28 14:59:00,82.55,82.567,82.499,82.508,198699998.0
2005-04-28 15:00:00,82.513,82.54,82.493,82.525,164199999.0
2005-04-28 15:01:00,82.492,82.535,82.473,82.497,315099998.0
2005-04-28 15:02:00,82.505,82.55,82.493,82.524,235200000.0
2005-04-28 15:03:00,82.497,82.528,82.477,82.482,156799997.0
2005-04-28 15:04:00,82.471,82.522,82.469,82.507,146499999.0
2005-04-28 15:05:00,82.458,82.483,82.449,82.47,223700001.0
2005-04-28 15:06:00,82.495,82.504,82.416,82.431,244599997.0
2005-04-28 15:07:00,82.428,82.479,82.401,82.45,201900000.0
2005-04-28 15:08:00,82.447,82.484,82.438,82.451,259799997.0
2005-04-28 15:09:00,82.438,82.485,82.423,82.425,239799998.0
2005-04-28 15:10:00,82.426,82.486,82.426,82.442,287000002.0
2005-04-28 15:11:00,82.425,82.489,82.422,82.471,214499998.0
2005-04-28 15:12:00,82.44,82.519,82.429,82.485,208500000.0
2005-04-28 15:13:00,82.513,82.536,82.482,82.482,188799999.0
2005-04-28 15:14:00,82.491,82.533,82.481,82.503,225099999.0
2005-04-28 15:15:00,82.53,82.545,82.492,82.494,178799998.0
2005-04-28 15:16:00,82.495,82.528,82.479,82.519,75200000.0
2005-04-28 15:17:00,82.511,82.531,82.487,82.496,174000001.0
2005-04-28 15:18:00,82.508,82.541,82.5,82.531,249000001.0
2005-04-28 15:19:00,82.54,82.565,82.512,82.521,207199995.0
2005-04-28 15:20:00,82.511,82.545,82.506,82.528,268899997.0
2005-04-28 15:21:00,82.486,82.535,82.479,82.519,268499998.0
2005-04-28 15:22:00,82.496,82.518,82.468,82.483,216399998.0
2005-04-28 15:23:00,82.484,82.519,82.484,82.51,231400000.0
2005-04-28 15:24:00,82.51,82.538,82.489,82.511,250799999.0
2005-04-28 15:25:00,82.538,82.544,82.5,82.501,130699997.0
2005-04-28 15:26:00,82.478,82.511,82.478,82.509,249399998.0
2005-04-28 15:27:00,82.49,82.512,82.478,82.502,157400000.0
2005-04-28 15:28:00,82.458,82.497,82.452,82.458,122199998.0
2005-04-28 15:29:00,82.484,82.485,82.439,82.458,362999997.0
2005-04-28 15:30:00,82.461,82.483,82.448,82.468,250999999.0
2005-04-28 15:31:00,82.453,82.474,82.444,82.458,168299999.0
2005-04-28 15:32:00,82.45,82.467,82.419,82.432,192999997.0
2005-04-28 15:33:00,82.469,82.479,82.426,82.439,225900002.0
2005-04-28 15:34:00,82.432,82.476,82.427,82.456,209400000.0
2005-04-28 15:35:00,82.432,82.462,82.43,82.449,216200002.0
2005-04-28 15:36:00,82.425,82.47,82.422,82.457,185699998.0
2005-04-28 15:37:00,82.475,82.475,82.441,82.441,168800001.0
2005-04-28 15:38:00,82.456,82.463,82.425,82.446,162200000.0
2005-04-28 15:39:00,82.461,82.499,82.461,82.499,114399998.0
2005-04-28 15:40:00,82.498,82.531,82.465,82.499,233099996.0
2005-04-28 15:41:00,82.493,82.52,82.471,82.515,205200002.0
2005-04-28 15:42:00,82.488,82.532,82.466,82.518,257099999.0
2005-04-28 15:43:00,82.515,82.553,82.513,82.549,329900001.0
2005-04-28 15:44:00,82.529,82.558,82.51,82.53,196600002.0
2005-04-28 15:45:00,82.53,82.561,82.509,82.509,225900000.0
2005-04-28 15:46:00,82.489,82.55,82.489,82.537,190800000.0
2005-04-28 15:47:00,82.508,82.548,82.506,82.527,278899996.0
2005-04-28 15:48:00,82.522,82.531,82.495,82.531,245799997.0
2005-04-28 15:49:00,82.534,82.566,82.518,82.525,152000000.0
2005-04-28 15:50:00,82.52,82.532,82.498,82.5,99500000.0
2005-04-28 15:51:00,82.499,82.524,82.477,82.494,242100002.0
2005-04-28 15:52:00,82.504,82.527,82.465,82.485,232400002.0
2005-04-28 15:53:00,82.504,82.516,82.488,82.492,153900001.0
2005-04-28 15:54:00,82.488,82.516,82.474,82.489,242900002.0
2005-04-28 15:55:00,82.509,82.535,82.492,82.509,252400000.0
2005-04-28 15:56:00,82.527,82.556,82.519,82.533,214799996.0
2005-04-28 15:57:00,82.526,82.527,82.485,82.497,120700000.0
2005-04-28 15:58:00,82.502,82.524,82.447,82.447,205099999.0
2005-04-28 15:59:00,82.455,82.481,82.442,82.457,179999999.0
2005-04-28 16:00:00,82.458,82.491,82.436,82.436,227600000.0
2005-04-28 16:01:00,82.451,82.476,82.415,82.439,162100001.0
2005-04-28 16:02:00,82.433,82.48,82.429,82.47,219400003.0
2005-04-28 16:03:00,82.452,82.457,82.418,82.418,132399999.0
2005-04-28 16:04:00,82.428,82.465,82.409,82.43,140999996.0
2005-04-28 16:05:00,82.44,82.471,82.433,82.471,123900000.0
2005-04-28 16:06:00,82.461,82.474,82.432,82.432,149599999.0
2005-04-28 16:07:00,82.452,82.489,82.452,82.478,221100000.0
2005-04-28 16:08:00,82.465,82.483,82.443,82.458,174099999.0
2005-04-28 16:09:00,82.481,82.483,82.446,82.448,294099997.0
2005-04-28 16:10:00,82.46,82.48,82.436,82.44,164099995.0
2005-04-28 16:11:00,82.462,82.467,82.431,82.439,185799998.0
2005-04-28 16:12:00,82.457,82.459,82.434,82.447,232199994.0
2005-04-28 16:13:00,82.462,82.473,82.446,82.446,140999998.0
2005-04-28 16:14:00,82.436,82.493,82.436,82.449,177800000.0
2005-04-28 16:15:00,82.434,82.467,82.425,82.434,301899998.0
2005-04-28 16:16:00,82.415,82.46,82.408,82.427,188700000.0
2005-04-28 16:17:00,82.417,82.45,82.399,82.429,244500000.0
2005-04-28 16:18:00,82.419,82.443,82.401,82.42,217799997.0
2005-04-28 16:19:00,82.456,82.456,82.419,82.419,146200001.0
2005-04-28 16:20:00,82.418,82.488,82.417,82.445,231199999.0
2005-04-28 16:21:00,82.425,82.445,82.409,82.422,234400000.0
2005-04-28 16:22:00,82.426,82.44,82.405,82.429,230400001.0
2005-04-28 16:23:00,82.441,82.488,82.424,82.439,166200000.0
2005-04-28 16:24:00,82.447,82.468,82.417,82.442,152300001.0
2005-04-28 16:25:00,82.467,82.48,82.43,82.434,247700002.0
2005-04-28 16:26:00,82.449,82.474,82.426,82.434,284600007.0
2005-04-28 16:27:00,82.426,82.446,82.41,82.44,195199997.0
2005-04-28 16:28:00,82.425,82.448,82.412,82.429,191000000.0
2005-04-28 16:29:00,82.416,82.449,82.412,82.43,215199997.0
2005-04-28 16:30:00,82.401,82.428,82.383,82.412,309199996.0
2005-04-28 16:31:00,82.455,82.496,82.435,82.436,205400000.0
2005-04-28 16:32:00,82.485,82.502,82.409,82.414,144699999.0
2005-04-28 16:33:00,82.412,82.42,82.386,82.386,197400000.0
2005-04-28 16:34:00,82.402,82.447,82.389,82.395,179700005.0
2005-04-28 16:35:00,82.409,82.419,82.375,82.387,287499997.0
2005-04-28 16:36:00,82.393,82.431,82.383,82.399,194699999.0
2005-04-28 16:37:00,82.425,82.44,82.391,82.413,189399999.0
2005-04-28 16:38:00,82.412,82.448,82.385,82.389,193999998.0
2005-04-28 16:39:00,82.408,82.425,82.392,82.392,266800001.0
2005-04-28 16:40:00,82.396,82.43,82.384,82.397,283799999.0
2005-04-28 16:41:00,82.416,82.424,82.401,82.404,192899999.0
2005-04-28 16:42:00,82.405,82.425,82.395,82.395,200899999.0
2005-04-28 16:43:00,82.4,82.429,82.385,82.399,227299997.0
2005-04-28 16:44:00,82.408,82.452,82.382,82.388,140200000.0
2005-04-28 16:45:00,82.419,82.427,82.394,82.4,196200002.0
2005-04-28 16:46:00,82.413,82.455,82.413,82.428,124600001.0
2005-04-28 16:47:00,82.437,82.437,82.392,82.4,180500000.0
2005-04-28 16:48:00,82.42,82.44,82.405,82.411,310299995.0
2005-04-28 16:49:00,82.439,82.445,82.412,82.412,139599998.0
2005-04-28 16:50:00,82.418,82.45,82.411,82.428,272200000.0
2005-04-28 16:51:00,82.408,82.444,82.406,82.444,128099998.0
2005-04-28 16:52:00,82.423,82.442,82.394,82.425,194599998.0
2005-04-28 16:53:00,82.423,82.45,82.414,82.428,271100002.0
2005-04-28 16:54:00,82.419,82.449,82.403,82.406,94800000.0
2005-04-28 16:55:00,82.419,82.447,82.397,82.41,140699999.0
2005-04-28 16:56:00,82.432,82.478,82.419,82.463,114800002.0
2005-04-28 16:57:00,82.449,82.513,82.449,82.505,289600000.0
2005-04-28 16:58:00,82.491,82.507,82.458,82.476,188599999.0
2005-04-28 16:59:00,82.487,82.509,82.471,82.496,167600000.0
2005-04-28 17:00:00,82.499,82.506,82.474,82.487,180700001.0
2005-04-28 17:01:00,82.484,82.492,82.444,82.444,235900001.0
2005-04-28 17:02:00,82.448,82.474,82.439,82.453,180500004.0
2005-04-28 17:03:00,82.456,82.473,82.437,82.445,267900001.0
2005-04-28 17:04:00,82.468,82.49,82.446,82.475,194500003.0
2005-04-28 17:05:00,82.483,82.523,82.465,82.492,245600000.0
2005-04-28 17:06:00,82.497,82.515,82.478,82.487,276499996.0
2005-04-28 17:07:00,82.485,82.512,82.477,82.488,278000000.0
2005-04-28 17:08:00,82.489,82.505,82.462,82.483,179000000.0
2005-04-28 17:09:00,82.489,82.512,82.471,82.475,194499999.0
2005-04-28 17:10:00,82.469,82.507,82.444,82.482,128900000.0
2005-04-28 17:11:00,82.537,82.537,82.478,82.494,224799998.0
2005-04-28 17:12:00,82.473,82.509,82.47,82.507,239000002.0
2005-04-28 17:13:00,82.464,82.497,82.461,82.477,182000000.0
2005-04-28 17:14:00,82.458,82.487,82.45,82.487,174700000.0
2005-04-28 17:15:00,82.485,82.496,82.45,82.45,250699997.0
2005-04-28 17:16:00,82.449,82.482,82.443,82.452,306599998.0
2005-04-28 17:17:00,82.494,82.527,82.481,82.519,255100000.0
2005-04-28 17:18:00,82.476,82.516,82.476,82.505,171199999.0
2005-04-28 17:19:00,82.503,82.51,82.479,82.48,146899998.0
2005-04-28 17:20:00,82.507,82.526,82.485,82.496,196599999.0
2005-04-28 17:21:00,82.468,82.522,82.452,82.517,204100000.0
2005-04-28 17:22:00,82.52,82.533,82.499,82.505,206199998.0
2005-04-28 17:23:00,82.511,82.542,82.502,82.54,143800000.0
2005-04-28 17:24:00,82.532,82.559,82.521,82.521,161400001.0
2005-04-28 17:25:00,82.526,82.547,82.509,82.533,192200002.0
2005-04-28 17:26:00,82.539,82.548,82.501,82.501,196300000.0
2005-04-28 17:27:00,82.501,82.519,82.462,82.495,225999996.0
2005-04-28 17:28:00,82.494,82.532,82.494,82.53,166700003.0
2005-04-28 17:29:00,82.502,82.56,82.502,82.56,183599999.0
2005-04-28 17:30:00,82.533,82.576,82.525,82.554,182200000.0
2005-04-28 17:31:00,82.539,82.578,82.539,82.566,119700000.0
2005-04-28 17:32:00,82.567,82.599,82.559,82.577,107000000.0
2005-04-28 17:33:00,82.55,82.58,82.539,82.572,201599998.0
2005-04-28 17:34:00,82.544,82.569,82.536,82.547,176899998.0
2005-04-28 17:35:00,82.552,82.565,82.53,82.543,188899996.0
2005-04-28 17:36:00,82.526,82.575,82.526,82.568,212799997.0
2005-04-28 17:37:00,82.575,82.575,82.523,82.531,168900001.0
2005-04-28 17:38:00,82.524,82.565,82.524,82.551,182699998.0
2005-04-28 17:39:00,82.555,82.598,82.535,82.598,151499999.0
2005-04-28 17:40:00,82.579,82.585,82.539,82.554,344800000.0
2005-04-28 17:41:00,82.558,82.573,82.53,82.555,292700001.0
2005-04-28 17:42:00,82.572,82.572,82.544,82.547,150200001.0
2005-04-28 17:43:00,82.558,82.585,82.553,82.567,222499998.0
2005-04-28 17:44:00,82.547,82.581,82.538,82.559,288500000.0
2005-04-28 17:45:00,82.554,82.565,82.535,82.549,217900000.0
2005-04-28 17:46:00,82.568,82.589,82.556,82.58,206399998.0
2005-04-28 17:47:00,82.575,82.606,82.573,82.593,162200000.0
2005-04-28 17:48:00,82.595,82.617,82.563,82.563,157100000.0
2005-04-28 17:49:00,82.582,82.59,82.549,82.562,237599999.0
2005-04-28 17:50:00,82.575,82.609,82.573,82.581,209399997.0
2005-04-28 17:51:00,82.573,82.596,82.561,82.579,246599998.0
2005-04-28 17:52:00,82.561,82.591,82.553,82.575,141800002.0
2005-04-28 17:53:00,82.577,82.579,82.536,82.536,323200000.0
2005-04-28 17:54:00,82.54,82.578,82.533,82.534,235199999.0
2005-04-28 17:55:00,82.522,82.573,82.522,82.56,180299997.0
2005-04-28 17:56:00,82.542,82.567,82.526,82.538,290000004.0
2005-04-28 17:57:00,82.512,82.57,82.512,82.555,203799997.0
2005-04-28 17:58:00,82.555,82.571,82.536,82.536,198600000.0
2005-04-28 17:59:00,82.553,82.56,82.526,82.526,223800003.0
2005-04-28 18:00:00,82.521,82.57,82.489,82.514,276300001.0
2005-04-28 18:01:00,82.516,82.567,82.49,82.524,1164000005.0
2005-04-28 18:02:00,82.506,82.55,82.482,82.505,1830399996.0
2005-04-28 18:03:00,82.56,82.61,82.56,82.56,1808500004.0
2005-04-28 18:04:00,82.517,82.555,82.49,82.519,1808500004.0
2005-04-28 18:05:00,82.49,82.536,82.475,82.505,1922599984.0
2005-04-28 18:06:00,82.496,82.542,82.496,82.532,1687000000.0
2005-04-28 18:07:00,82.55,82.57,82.54,82.57,1486399997.0
2005-04-28 18:08:00,82.55,82.58,82.52,82.53,1486399997.0
2005-04-28 18:09:00,82.486,82.519,82.468,82.479,1486399997.0
2005-04-28 18:10:00,82.474,82.522,82.471,82.48,1717899996.0
2005-04-28 18:11:00,82.491,82.53,82.477,82.519,944899994.0
2005-04-28 18:12:00,82.535,82.553,82.499,82.499,1161599994.0
2005-04-28 18:13:00,82.475,82.509,82.472,82.503,1421800009.0
2005-04-28 18:14:00,82.477,82.516,82.469,82.502,1476299995.0
2005-04-28 18:15:00,82.53,82.58,82.51,82.55,2085099995.0
2005-04-28 18:16:00,82.495,82.519,82.483,82.508,2085099995.0
2005-04-28 18:17:00,82.503,82.526,82.479,82.497,661099995.0
2005-04-28 18:18:00,82.502,82.518,82.468,82.494,1012499993.0
2005-04-28 18:19:00,82.476,82.515,82.474,82.498,1781799997.0
2005-04-28 18:20:00,82.513,82.52,82.478,82.482,1734899990.0
2005-04-28 18:21:00,82.494,82.516,82.465,82.482,1465100005.0
2005-04-28 18:22:00,82.478,82.51,82.463,82.483,1638199992.0
2005-04-28 18:23:00,82.53,82.57,82.5,82.52,1388199998.0
2005-04-28 18:24:00,82.482,82.514,82.47,82.486,1388199998.0
2005-04-28 18:25:00,82.48,82.523,82.456,82.515,2104599997.0
2005-04-28 18:26:00,82.501,82.51,82.456,82.474,1535000002.0
2005-04-28 18:27:00,82.51,82.518,82.455,82.476,1304200003.0
2005-04-28 18:28:00,82.489,82.523,82.472,82.483,1015399998.0
2005-04-28 18:29:00,82.507,82.509,82.456,82.466,1320399996.0
2005-04-28 18:30:00,82.466,82.496,82.457,82.463,677599996.0
2005-04-28 18:31:00,82.458,82.496,82.444,82.446,1169999993.0
2005-04-28 18:32:00,82.475,82.494,82.451,82.462,1768899998.0
2005-04-28 18:33:00,82.457,82.486,82.438,82.456,1757799998.0
2005-04-28 18:34:00,82.46,82.49,82.442,82.455,1867699994.0
2005-04-28 18:35:00,82.458,82.486,82.444,82.458,1524600002.0
2005-04-28 18:36:00,82.449,82.477,82.434,82.457,1591600002.0
2005-04-28 18:37:00,82.477,82.487,82.43,82.441,1169500009.0
2005-04-28 18:38:00,82.455,82.494,82.428,82.477,771799996.0
2005-04-28 18:39:00,82.475,82.496,82.468,82.481,477100002.0
2005-04-28 18:40:00,82.453,82.487,82.442,82.458,989199990.0
2005-04-28 18:41:00,82.47,82.491,82.446,82.452,849200001.0
2005-04-28 18:42:00,82.454,82.502,82.441,82.471,751199995.0
2005-04-28 18:43:00,82.452,82.492,82.434,82.477,1491500004.0
2005-04-28 18:44:00,82.472,82.512,82.459,82.476,949099999.0
2005-04-28 18:45:00,82.474,82.505,82.471,82.489,973099992.0
2005-04-28 18:46:00,82.478,82.515,82.464,82.491,697999998.0
2005-04-28 18:47:00,82.487,82.508,82.474,82.493,500399997.0
2005-04-28 18:48:00,82.495,82.499,82.459,82.476,670499996.0
2005-04-28 18:49:00,82.465,82.493,82.461,82.487,998900002.0
2005-04-28 18:50:00,82.505,82.524,82.478,82.485,1066599995.0
2005-04-28 18:51:00,82.474,82.529,82.464,82.51,387699999.0
2005-04-28 18:52:00,82.499,82.516,82.479,82.511,832000003.0
2005-04-28 18:53:00,82.489,82.523,82.467,82.488,933700000.0
2005-04-28 18:54:00,82.488,82.519,82.456,82.49,911199997.0
2005-04-28 18:55:00,82.465,82.499,82.457,82.482,1152499992.0
2005-04-28 18:56:00,82.455,82.493,82.455,82.49,541299998.0
2005-04-28 18:57:00,82.464,82.502,82.462,82.492,462700000.0
2005-04-28 18:58:00,82.486,82.508,82.463,82.475,1103799991.0
2005-04-28 18:59:00,82.495,82.503,82.462,82.471,827399995.0
2005-04-28 19:00:00,82.458,82.507,82.458,82.5,735099997.0
2005-04-28 19:01:00,82.484,82.519,82.472,82.483,482400002.0
2005-04-28 19:02:00,82.477,82.499,82.451,82.49,176199999.0
2005-04-28 19:03:00,82.48,82.506,82.453,82.483,725399993.0
2005-04-28 19:04:00,82.487,82.517,82.474,82.498,620399999.0
2005-04-28 19:05:00,82.471,82.519,82.456,82.472,467000000.0
2005-04-28 19:06:00,82.476,82.51,82.462,82.48,519300000.0
2005-04-28 19:07:00,82.475,82.502,82.468,82.49,928899998.0
2005-04-28 19:08:00,82.498,82.517,82.462,82.467,837699999.0
2005-04-28 19:09:00,82.457,82.499,82.453,82.475,676700001.0
2005-04-28 19:10:00,82.467,82.49,82.453,82.48,738499996.0
2005-04-28 19:11:00,82.489,82.507,82.476,82.482,232899998.0
2005-04-28 19:12:00,82.485,82.516,82.479,82.512,331700005.0
2005-04-28 19:13:00,82.48,82.52,82.466,82.491,340499997.0
2005-04-28 19:14:00,82.476,82.499,82.455,82.457,497200000.0
2005-04-28 19:15:00,82.448,82.478,82.444,82.478,690700000.0
2005-04-28 19:16:00,82.466,82.495,82.461,82.477,216999999.0
2005-04-28 19:17:00,82.474,82.52,82.463,82.483,688599995.0
2005-04-28 19:18:00,82.49,82.496,82.444,82.444,538599998.0
2005-04-28 19:19:00,82.475,82.485,82.448,82.459,651899994.0
2005-04-28 19:20:00,82.448,82.481,82.444,82.453,405599997.0
2005-04-28 19:21:00,82.445,82.481,82.437,82.461,234799999.0
2005-04-28 19:22:00,82.463,82.492,82.414,82.484,377100002.0
2005-04-28 19:23:00,82.465,82.48,82.422,82.457,1428800000.0
2005-04-28 19:24:00,82.414,82.467,82.414,82.462,693799999.0
2005-04-28 19:25:00,82.439,82.471,82.426,82.435,962899998.0
2005-04-28 19:26:00,82.451,82.483,82.436,82.454,1281800004.0
2005-04-28 19:27:00,82.464,82.489,82.446,82.464,1118700002.0
2005-04-28 19:28:00,82.464,82.479,82.446,82.454,733700005.0
2005-04-28 19:29:00,82.445,82.484,82.434,82.475,741799997.0
2005-04-28 19:30:00,82.46,82.492,82.433,82.45,893099997.0
2005-04-28 19:31:00,82.458,82.486,82.429,82.443,475299997.0
2005-04-28 19:32:00,82.456,82.487,82.444,82.459,665399993.0
2005-04-28 19:33:00,82.483,82.491,82.456,82.465,666199999.0
2005-04-28 19:34:00,82.455,82.48,82.44,82.454,838200002.0
2005-04-28 19:35:00,82.449,82.464,82.429,82.464,750499993.0
2005-04-28 19:36:00,82.455,82.479,82.432,82.445,514299995.0
2005-04-28 19:37:00,82.436,82.463,82.414,82.463,255200001.0
2005-04-28 19:38:00,82.46,82.491,82.446,82.448,973999993.0
2005-04-28 19:39:00,82.457,82.485,82.434,82.454,952799994.0
2005-04-28 19:40:00,82.447,82.489,82.442,82.453,822500002.0
2005-04-28 19:41:00,82.437,82.47,82.42,82.452,796000004.0
2005-04-28 19:42:00,82.431,82.473,82.421,82.43,531099994.0
2005-04-28 19:43:00,82.46,82.463,82.42,82.43,325199997.0
2005-04-28 19:44:00,82.441,82.466,82.428,82.428,527400002.0
2005-04-28 19:45:00,82.42,82.479,82.42,82.479,477700001.0
2005-04-28 19:46:00,82.456,82.493,82.445,82.465,390199999.0
2005-04-28 19:47:00,82.465,82.481,82.446,82.45,154199999.0
2005-04-28 19:48:00,82.456,82.497,82.442,82.497,879199999.0
2005-04-28 19:49:00,82.497,82.498,82.457,82.466,604799999.0
2005-04-28 19:50:00,82.444,82.473,82.443,82.459,430599997.0
2005-04-28 19:51:00,82.458,82.494,82.445,82.458,245600000.0
2005-04-28 19:52:00,82.47,82.496,82.444,82.461,426399996.0
2005-04-28 19:53:00,82.473,82.493,82.437,82.459,567899997.0
2005-04-28 19:54:00,82.465,82.472,82.407,82.407,897900001.0
2005-04-28 19:55:00,82.427,82.462,82.41,82.453,305799998.0
2005-04-28 19:56:00,82.411,82.473,82.411,82.453,286899999.0
2005-04-28 19:57:00,82.451,82.453,82.394,82.441,547399995.0
2005-04-28 19:58:00,82.427,82.454,82.413,82.413,935899987.0
2005-04-28 19:59:00,82.417,82.452,82.415,82.444,706100001.0
2005-04-28 20:00:00,82.428,82.461,82.412,82.425,345899996.0
2005-04-28 20:01:00,82.44,82.466,82.402,82.424,527700000.0
2005-04-28 20:02:00,82.463,82.487,82.436,82.452,677399996.0
2005-04-28 20:03:00,82.441,82.478,82.436,82.455,323899998.0
2005-04-28 20:04:00,82.444,82.463,82.392,82.461,296500000.0
2005-04-28 20:05:00,82.46,82.46,82.413,82.44,759399996.0
2005-04-28 20:06:00,82.435,82.439,82.406,82.41,856799995.0
2005-04-28 20:07:00,82.433,82.447,82.4,82.432,591799997.0
2005-04-28 20:08:00,82.405,82.451,82.389,82.44,410299999.0
2005-04-28 20:09:00,82.429,82.447,82.414,82.419,437199996.0
2005-04-28 20:10:00,82.44,82.465,82.425,82.446,783400002.0
2005-04-28 20:11:00,82.442,82.471,82.428,82.428,705400000.0
2005-04-28 20:12:00,82.46,82.465,82.419,82.433,1520199995.0
2005-04-28 20:13:00,82.433,82.443,82.401,82.405,632499997.0
2005-04-28 20:14:00,82.42,82.437,82.398,82.428,469700000.0
2005-04-28 20:15:00,82.382,82.414,82.359,82.377,593899998.0
2005-04-28 20:16:00,82.368,82.413,82.359,82.406,591999996.0
2005-04-28 20:17:00,82.395,82.424,82.382,82.406,292299996.0
2005-04-28 20:18:00,82.415,82.432,82.403,82.42,155199999.0
2005-04-28 20:19:00,82.427,82.449,82.402,82.432,380899993.0
2005-04-28 20:20:00,82.433,82.453,82.396,82.431,839299994.0
2005-04-28 20:21:00,82.445,82.455,82.414,82.429,552000000.0
2005-04-28 20:22:00,82.437,82.451,82.403,82.433,729700003.0
2005-04-28 20:23:00,82.437,82.47,82.42,82.445,593600000.0
2005-04-28 20:24:00,82.455,82.475,82.443,82.449,370599999.0
2005-04-28 20:25:00,82.438,82.477,82.427,82.432,624299997.0
2005-04-28 20:26:00,82.438,82.47,82.418,82.418,504999998.0
2005-04-28 20:27:00,82.437,82.458,82.423,82.432,338999999.0
2005-04-28 20:28:00,82.442,82.462,82.419,82.424,1212199996.0
2005-04-28 20:29:00,82.431,82.461,82.42,82.45,1336400001.0
2005-04-28 20:30:00,82.416,82.451,82.411,82.432,1447699992.0
2005-04-28 20:31:00,82.443,82.461,82.422,82.457,1133399993.0
2005-04-28 20:32:00,82.445,82.459,82.416,82.428,1119099989.0
2005-04-28 20:33:00,82.439,82.48,82.432,82.471,590199999.0
2005-04-28 20:34:00,82.48,82.495,82.431,82.431,407899997.0
2005-04-28 20:35:00,82.449,82.475,82.432,82.432,427099998.0
2005-04-28 20:36:00,82.451,82.478,82.428,82.451,468400002.0
2005-04-28 20:37:00,82.435,82.479,82.42,82.458,526699998.0
2005-04-28 20:38:00,82.481,82.481,82.429,82.429,879500004.0
2005-04-28 20:39:00,82.465,82.5,82.461,82.48,665500000.0
2005-04-28 20:40:00,82.471,82.517,82.454,82.486,1421499992.0
2005-04-28 20:41:00,82.506,82.506,82.454,82.461,1176699991.0
2005-04-28 20:42:00,82.478,82.502,82.463,82.487,846899996.0
2005-04-28 20:43:00,82.515,82.528,82.49,82.49,906499997.0
2005-04-28 20:44:00,82.478,82.514,82.475,82.488,847799998.0
2005-04-28 20:45:00,82.508,82.54,82.461,82.495,601299999.0
2005-04-28 20:46:00,82.532,82.553,82.514,82.514,431800003.0
2005-04-28 20:47:00,82.508,82.541,82.502,82.506,1169699994.0
2005-04-28 20:48:00,82.505,82.515,82.476,82.485,635200003.0
2005-04-28 20:49:00,82.491,82.518,82.48,82.498,576199996.0
2005-04-28 20:50:00,82.461,82.501,82.444,82.481,1038599995.0
2005-04-28 20:51:00,82.481,82.503,82.463,82.475,389300002.0
2005-04-28 20:52:00,82.466,82.511,82.459,82.494,386599999.0
2005-04-28 20:53:00,82.455,82.489,82.442,82.461,1211699991.0
2005-04-28 20:54:00,82.458,82.486,82.434,82.455,407000002.0
2005-04-28 20:55:00,82.456,82.494,82.439,82.464,1307299995.0
2005-04-28 20:56:00,82.444,82.494,82.427,82.442,691900001.0
2005-04-28 20:57:00,82.456,82.48,82.427,82.439,768000001.0
2005-04-28 20:58:00,82.444,82.494,82.43,82.469,1338799985.0
2005-04-28 20:59:00,82.473,82.491,82.43,82.475,1144599997.0
2005-04-28 21:00:00,82.473,82.507,82.461,82.476,1172999996.0
2005-04-28 21:01:00,82.472,82.512,82.468,82.484,1172199994.0
2005-04-28 21:02:00,82.485,82.506,82.465,82.48,612900001.0
2005-04-28 21:03:00,82.47,82.494,82.453,82.469,452200002.0
2005-04-28 21:04:00,82.482,82.515,82.465,82.488,421899996.0
2005-04-28 21:05:00,82.447,82.507,82.447,82.501,785999991.0
2005-04-28 21:06:00,82.506,82.522,82.483,82.494,520099999.0
2005-04-28 21:07:00,82.475,82.51,82.463,82.483,768399998.0
2005-04-28 21:08:00,82.475,82.524,82.459,82.505,788599994.0
2005-04-28 21:09:00,82.52,82.523,82.477,82.495,306100000.0
2005-04-28 21:10:00,82.504,82.521,82.453,82.482,825199996.0
2005-04-28 21:11:00,82.498,82.529,82.491,82.497,553300001.0
2005-04-28 21:12:00,82.498,82.537,82.495,82.52,222699998.0
2005-04-28 21:13:00,82.516,82.52,82.485,82.489,498999994.0
2005-04-28 21:14:00,82.499,82.534,82.498,82.527,724200001.0
2005-04-28 21:15:00,82.495,82.519,82.452,82.471,709199998.0
2005-04-28 21:16:00,82.477,82.508,82.47,82.485,824900002.0
2005-04-28 21:17:00,82.476,82.499,82.46,82.481,889499996.0
2005-04-28 21:18:00,82.472,82.501,82.445,82.501,522799999.0
2005-04-28 21:19:00,82.486,82.519,82.474,82.495,762099997.0
2005-04-28 21:20:00,82.498,82.516,82.467,82.492,1242400003.0
2005-04-28 21:21:00,82.505,82.514,82.48,82.49,778799997.0
2005-04-28 21:22:00,82.498,82.519,82.474,82.476,768600001.0
2005-04-28 21:23:00,82.485,82.515,82.466,82.492,749700001.0
2005-04-28 21:24:00,82.487,82.524,82.474,82.49,934699997.0
2005-04-28 21:25:00,82.458,82.506,82.443,82.466,1099499997.0
2005-04-28 21:26:00,82.471,82.504,82.471,82.495,500799994.0
2005-04-28 21:27:00,82.502,82.509,82.463,82.476,531200000.0
2005-04-28 21:28:00,82.485,82.496,82.458,82.458,421699998.0
2005-04-28 21:29:00,82.478,82.507,82.467,82.48,574300000.0
2005-04-28 21:30:00,82.492,82.51,82.472,82.49,398599994.0
2005-04-28 21:31:00,82.492,82.501,82.465,82.481,386899999.0
2005-04-28 21:32:00,82.468,82.507,82.456,82.49,485500003.0
2005-04-28 21:33:00,82.497,82.497,82.456,82.466,411499997.0
2005-04-28 21:34:00,82.493,82.512,82.479,82.5,166099999.0
2005-04-28 21:35:00,82.507,82.525,82.468,82.502,507599996.0
2005-04-28 21:36:00,82.485,82.528,82.476,82.524,462199996.0
2005-04-28 21:37:00,82.505,82.532,82.482,82.498,640599998.0
2005-04-28 21:38:00,82.525,82.525,82.494,82.512,251199996.0
2005-04-28 21:39:00,82.506,82.541,82.483,82.529,341700000.0
2005-04-28 21:40:00,82.493,82.527,82.472,82.495,385800002.0
2005-04-28 21:41:00,82.503,82.539,82.501,82.519,372800002.0
2005-04-28 21:42:00,82.504,82.534,82.491,82.514,343299998.0
2005-04-28 21:43:00,82.507,82.522,82.487,82.5,332399997.0
2005-04-28 21:44:00,82.465,82.513,82.447,82.489,978899994.0
2005-04-28 21:45:00,82.494,82.531,82.492,82.516,439200002.0
2005-04-28 21:46:00,82.498,82.545,82.498,82.519,207300000.0
2005-04-28 21:47:00,82.539,82.539,82.483,82.504,475899995.0
2005-04-28 21:48:00,82.507,82.541,82.485,82.51,839499992.0
2005-04-28 21:49:00,82.52,82.548,82.505,82.514,235299998.0
2005-04-28 21:50:00,82.545,82.563,82.527,82.537,242499998.0
2005-04-28 21:51:00,82.545,82.571,82.529,82.54,287100001.0
2005-04-28 21:52:00,82.537,82.562,82.521,82.539,188600001.0
2005-04-28 21:53:00,82.532,82.564,82.522,82.556,585799997.0
2005-04-28 21:54:00,82.489,82.553,82.489,82.553,307499996.0
2005-04-28 21:55:00,82.516,82.547,82.507,82.522,201699997.0
2005-04-28 21:56:00,82.514,82.548,82.504,82.513,228999998.0
2005-04-28 21:57:00,82.508,82.541,82.498,82.516,195699999.0
2005-04-28 21:58:00,82.51,82.545,82.51,82.545,139099999.0
2005-04-28 21:59:00,82.512,82.546,82.509,82.512,452199995.0
2005-04-28 22:00:00,82.53,82.557,82.52,82.545,468400002.0
2005-04-28 22:01:00,82.525,82.575,82.522,82.575,733299999.0
2005-04-28 22:02:00,82.535,82.574,82.525,82.558,575999998.0
2005-04-28 22:03:00,82.547,82.581,82.529,82.554,347699998.0
2005-04-28 22:04:00,82.539,82.566,82.518,82.528,516600001.0
2005-04-28 22:05:00,82.548,82.572,82.538,82.54,181900002.0
2005-04-28 22:06:00,82.531,82.577,82.531,82.562,233499998.0
2005-04-28 22:07:00,82.549,82.585,82.543,82.578,327699995.0
2005-04-28 22:08:00,82.551,82.576,82.541,82.559,270200002.0
2005-04-28 22:09:00,82.533,82.574,82.52,82.539,180700000.0
2005-04-28 22:10:00,82.546,82.567,82.521,82.528,203500002.0
2005-04-28 22:11:00,82.551,82.573,82.524,82.529,370600000.0
2005-04-28 22:12:00,82.542,82.566,82.517,82.538,320400002.0
2005-04-28 22:13:00,82.549,82.572,82.53,82.545,548400004.0
2005-04-28 22:14:00,82.529,82.562,82.522,82.54,275499999.0
2005-04-28 22:15:00,82.545,82.556,82.525,82.54,222600004.0
2005-04-28 22:16:00,82.534,82.558,82.518,82.552,469500002.0
2005-04-28 22:17:00,82.519,82.548,82.519,82.535,277100000.0
2005-04-28 22:18:00,82.538,82.558,82.526,82.552,446800003.0
2005-04-28 22:19:00,82.526,82.569,82.516,82.546,427199994.0
2005-04-28 22:20:00,82.567,82.587,82.556,82.557,280800000.0
2005-04-28 22:21:00,82.558,82.571,82.542,82.547,231599998.0
2005-04-28 22:22:00,82.554,82.59,82.549,82.575,331099996.0
2005-04-28 22:23:00,82.595,82.596,82.566,82.572,498400000.0
2005-04-28 22:24:00,82.582,82.597,82.566,82.575,323899997.0
2005-04-28 22:25:00,82.592,82.605,82.566,82.578,278399999.0
2005-04-28 22:26:00,82.573,82.594,82.556,82.581,197300001.0
2005-04-28 22:27:00,82.558,82.598,82.535,82.58,819700004.0
2005-04-28 22:28:00,82.577,82.597,82.557,82.59,391699996.0
2005-04-28 22:29:00,82.565,82.588,82.536,82.576,286399998.0
2005-04-28 22:30:00,82.567,82.593,82.538,82.577,137600002.0
2005-04-28 22:31:00,82.591,82.609,82.558,82.584,650399997.0
2005-04-28 22:32:00,82.559,82.598,82.537,82.552,370599993.0
2005-04-28 22:33:00,82.554,82.585,82.545,82.571,642499997.0
2005-04-28 22:34:00,82.525,82.575,82.525,82.562,557100003.0
2005-04-28 22:35:00,82.576,82.616,82.572,82.616,279600006.0
2005-04-28 22:36:00,82.62,82.644,82.601,82.611,422500003.0
2005-04-28 22:37:00,82.629,82.65,82.607,82.621,233300002.0
2005-04-28 22:38:00,82.637,82.637,82.596,82.618,113600000.0
2005-04-28 22:39:00,82.639,82.662,82.618,82.618,284400000.0
2005-04-28 22:40:00,82.623,82.668,82.605,82.643,194400001.0
2005-04-28 22:41:00,82.651,82.677,82.628,82.658,272600004.0
2005-04-28 22:42:00,82.645,82.674,82.609,82.622,184200003.0
2005-04-28 22:43:00,82.615,82.673,82.611,82.663,252000000.0
2005-04-28 22:44:00,82.625,82.648,82.597,82.599,386399999.0
2005-04-28 22:45:00,82.609,82.637,82.583,82.608,454299998.0
2005-04-28 22:46:00,82.617,82.636,82.567,82.567,227000002.0
2005-04-28 22:47:00,82.63,82.633,82.603,82.609,240799997.0
2005-04-28 22:48:00,82.586,82.611,82.572,82.595,471399999.0
2005-04-28 22:49:00,82.618,82.618,82.576,82.587,293400004.0
2005-04-28 22:50:00,82.592,82.618,82.576,82.603,192800001.0
2005-04-28 22:51:00,82.579,82.626,82.569,82.593,233100000.0
2005-04-28 22:52:00,82.575,82.62,82.548,82.591,93000001.0
2005-04-28 22:53:00,82.606,82.61,82.552,82.565,435299998.0
2005-04-28 22:54:00,82.587,82.609,82.554,82.57,270499998.0
2005-04-28 22:55:00,82.557,82.592,82.557,82.559,246599999.0
2005-04-28 22:56:00,82.587,82.62,82.57,82.6,189999998.0
2005-04-28 22:57:00,82.599,82.633,82.578,82.607,353200002.0
2005-04-28 22:58:00,82.58,82.63,82.558,82.63,217799997.0
2005-04-28 22:59:00,82.603,82.62,82.528,82.528,510799997.0
2005-04-28 23:00:00,82.607,82.642,82.587,82.632,229300000.0
2005-04-28 23:01:00,82.606,82.624,82.535,82.617,139200002.0
2005-04-28 23:02:00,82.603,82.625,82.589,82.608,198800001.0
2005-04-28 23:03:00,82.589,82.615,82.572,82.594,164600000.0
2005-04-28 23:04:00,82.584,82.62,82.582,82.607,150900000.0
2005-04-28 23:05:00,82.614,82.639,82.595,82.599,100200000.0
2005-04-28 23:06:00,82.613,82.644,82.613,82.624,335399998.0
2005-04-28 23:07:00,82.626,82.646,82.607,82.611,183799996.0
2005-04-28 23:08:00,82.596,82.616,82.581,82.61,171699997.0
2005-04-28 23:09:00,82.614,82.614,82.568,82.571,216399996.0
2005-04-28 23:10:00,82.617,82.617,82.568,82.579,252900002.0
2005-04-28 23:11:00,82.604,82.608,82.584,82.594,203100001.0
2005-04-28 23:12:00,82.588,82.607,82.575,82.598,53700000.0
2005-04-28 23:13:00,82.566,82.607,82.566,82.599,164500000.0
2005-04-28 23:14:00,82.581,82.606,82.58,82.595,168699998.0
2005-04-28 23:15:00,82.575,82.605,82.545,82.558,163400000.0
2005-04-28 23:16:00,82.538,82.606,82.536,82.58,259500004.0
2005-04-28 23:17:00,82.568,82.569,82.516,82.525,230399998.0
2005-04-28 23:18:00,82.527,82.553,82.527,82.553,179599999.0
2005-04-28 23:19:00,82.566,82.566,82.526,82.535,169599998.0
2005-04-28 23:20:00,82.561,82.561,82.52,82.52,226899997.0
2005-04-28 23:21:00,82.536,82.559,82.525,82.542,207299999.0
2005-04-28 23:22:00,82.534,82.555,82.53,82.553,189799998.0
2005-04-28 23:23:00,82.543,82.562,82.512,82.536,235299998.0
2005-04-28 23:24:00,82.528,82.56,82.519,82.56,58800000.0
2005-04-28 23:25:00,82.532,82.564,82.515,82.525,152000001.0
2005-04-28 23:26:00,82.524,82.559,82.524,82.558,136900000.0
2005-04-28 23:27:00,82.574,82.574,82.529,82.533,181400002.0
2005-04-28 23:28:00,82.526,82.547,82.514,82.514,167900003.0
2005-04-28 23:29:00,82.537,82.549,82.518,82.524,224900004.0
2005-04-28 23:30:00,82.547,82.562,82.525,82.525,147799998.0
2005-04-28 23:31:00,82.516,82.545,82.504,82.533,128400000.0
2005-04-28 23:32:00,82.508,82.546,82.508,82.517,137500001.0
2005-04-28 23:33:00,82.518,82.535,82.488,82.519,135300001.0
2005-04-28 23:34:00,82.493,82.529,82.483,82.512,342399999.0
2005-04-28 23:35:00,82.528,82.53,82.507,82.507,156700001.0
2005-04-28 23:36:00,82.523,82.532,82.504,82.506,276099999.0
2005-04-28 23:37:00,82.526,82.526,82.489,82.505,204100003.0
2005-04-28 23:38:00,82.513,82.517,82.476,82.476,148799996.0
2005-04-28 23:39:00,82.49,82.52,82.444,82.481,162100001.0
2005-04-28 23:40:00,82.48,82.505,82.46,82.49,238600000.0
2005-04-28 23:41:00,82.491,82.504,82.473,82.492,290899999.0
2005-04-28 23:42:00,82.472,82.497,82.468,82.486,192400000.0
2005-04-28 23:43:00,82.455,82.508,82.455,82.497,122900000.0
2005-04-28 23:44:00,82.478,82.505,82.462,82.489,155099998.0
2005-04-28 23:45:00,82.504,82.504,82.471,82.471,228299998.0
2005-04-28 23:46:00,82.468,82.499,82.456,82.488,211799996.0
2005-04-28 23:47:00,82.477,82.499,82.473,82.473,145699998.0
2005-04-28 23:48:00,82.504,82.519,82.482,82.505,154299999.0
2005-04-28 23:49:00,82.51,82.538,82.498,82.502,177199998.0
2005-04-28 23:50:00,82.507,82.52,82.485,82.491,219499996.0
2005-04-28 23:51:00,82.487,82.531,82.472,82.522,262600000.0
2005-04-28 23:52:00,82.494,82.525,82.481,82.518,193699997.0
2005-04-28 23:53:00,82.498,82.534,82.478,82.507,163500002.0
2005-04-28 23:54:00,82.526,82.526,82.5,82.505,193200001.0
2005-04-28 23:55:00,82.518,82.522,82.495,82.505,204399998.0
2005-04-28 23:56:00,82.512,82.547,82.512,82.544,146100000.0
2005-04-28 23:57:00,82.518,82.544,82.518,82.544,115199999.0
2005-04-28 23:58:00,82.525,82.555,82.508,82.531,221800001.0
2005-04-28 23:59:00,82.531,82.549,82.5,82.535,156500001.0
2005-04-29 00:00:00,82.514,82.533,82.5,82.529,191300000.0
2005-04-29 00:01:00,82.528,82.547,82.506,82.532,249900006.0
2005-04-29 00:02:00,82.544,82.545,82.493,82.499,211099999.0
2005-04-29 00:03:00,82.489,82.535,82.487,82.499,202700001.0
2005-04-29 00:04:00,82.476,82.501,82.454,82.501,282900000.0
2005-04-29 00:05:00,82.481,82.507,82.471,82.503,149999999.0
2005-04-29 00:06:00,82.48,82.501,82.461,82.475,213000002.0
2005-04-29 00:07:00,82.479,82.509,82.465,82.493,188500000.0
2005-04-29 00:08:00,82.449,82.484,82.447,82.477,129400000.0
2005-04-29 00:09:00,82.451,82.49,82.439,82.489,167999997.0
2005-04-29 00:10:00,82.473,82.506,82.473,82.503,284500004.0
2005-04-29 00:11:00,82.49,82.512,82.476,82.496,211200000.0
2005-04-29 00:12:00,82.517,82.536,82.503,82.505,199600000.0
2005-04-29 00:13:00,82.505,82.561,82.492,82.543,287500002.0
2005-04-29 00:14:00,82.591,82.591,82.527,82.527,201500002.0
2005-04-29 00:15:00,82.539,82.564,82.523,82.546,167199999.0
2005-04-29 00:16:00,82.555,82.555,82.5,82.5,187200001.0
2005-04-29 00:17:00,82.529,82.54,82.508,82.508,275499999.0
2005-04-29 00:18:00,82.498,82.542,82.495,82.519,289099998.0
2005-04-29 00:19:00,82.512,82.538,82.506,82.523,160300000.0
2005-04-29 00:20:00,82.488,82.546,82.488,82.545,244600002.0
2005-04-29 00:21:00,82.527,82.542,82.509,82.519,229600002.0
2005-04-29 00:22:00,82.517,82.532,82.501,82.501,235900000.0
2005-04-29 00:23:00,82.524,82.53,82.492,82.515,271700001.0
2005-04-29 00:24:00,82.476,82.508,82.47,82.485,207999999.0
2005-04-29 00:25:00,82.504,82.525,82.501,82.525,128300002.0
2005-04-29 00:26:00,82.487,82.505,82.464,82.485,274400000.0
2005-04-29 00:27:00,82.489,82.507,82.468,82.495,168299998.0
2005-04-29 00:28:00,82.49,82.527,82.476,82.486,255600001.0
2005-04-29 00:29:00,82.506,82.54,82.506,82.54,137600000.0
2005-04-29 00:30:00,82.506,82.524,82.485,82.495,163099999.0
2005-04-29 00:31:00,82.503,82.538,82.501,82.538,159000001.0
2005-04-29 00:32:00,82.528,82.562,82.522,82.541,239400001.0
2005-04-29 00:33:00,82.537,82.56,82.507,82.525,234599998.0
2005-04-29 00:34:00,82.514,82.546,82.5,82.525,207900004.0
2005-04-29 00:35:00,82.518,82.542,82.497,82.507,252100000.0
2005-04-29 00:36:00,82.522,82.539,82.504,82.524,269800003.0
2005-04-29 00:37:00,82.495,82.535,82.479,82.509,278699995.0
2005-04-29 00:38:00,82.553,82.556,82.518,82.52,206899999.0
2005-04-29 00:39:00,82.52,82.544,82.513,82.542,142399995.0
2005-04-29 00:40:00,82.517,82.537,82.499,82.521,174799997.0
2005-04-29 00:41:00,82.512,82.529,82.49,82.507,199399999.0
2005-04-29 00:42:00,82.498,82.538,82.498,82.523,200999997.0
2005-04-29 00:43:00,82.506,82.528,82.47,82.495,165900002.0
2005-04-29 00:44:00,82.513,82.53,82.491,82.491,153800002.0
2005-04-29 00:45:00,82.524,82.529,82.491,82.491,226100000.0
2005-04-29 00:46:00,82.524,82.53,82.498,82.51,70800000.0
2005-04-29 00:47:00,82.482,82.526,82.476,82.501,131100000.0
2005-04-29 00:48:00,82.494,82.513,82.484,82.513,180999999.0
2005-04-29 00:49:00,82.516,82.539,82.491,82.531,188199999.0
2005-04-29 00:50:00,82.519,82.519,82.479,82.479,131399999.0
2005-04-29 00:51:00,82.526,82.526,82.484,82.503,245199999.0
2005-04-29 00:52:00,82.507,82.518,82.493,82.495,158499997.0
2005-04-29 00:53:00,82.521,82.521,82.491,82.5,122399997.0
2005-04-29 00:54:00,82.497,82.523,82.488,82.523,237400002.0
2005-04-29 00:55:00,82.494,82.523,82.484,82.503,325999997.0
2005-04-29 00:56:00,82.47,82.523,82.469,82.514,237499999.0
2005-04-29 00:57:00,82.49,82.512,82.49,82.507,211600000.0
2005-04-29 00:58:00,82.491,82.53,82.478,82.53,113299999.0
2005-04-29 00:59:00,82.504,82.52,82.49,82.511,227799997.0
2005-04-29 01:00:00,82.489,82.539,82.489,82.501,190899999.0
2005-04-29 01:01:00,82.493,82.542,82.486,82.507,166799996.0
2005-04-29 01:02:00,82.507,82.533,82.499,82.515,210900000.0
2005-04-29 01:03:00,82.502,82.511,82.467,82.483,237899997.0
2005-04-29 01:04:00,82.491,82.528,82.483,82.51,215099998.0
2005-04-29 01:05:00,82.494,82.519,82.486,82.5,169100002.0
2005-04-29 01:06:00,82.527,82.53,82.484,82.502,122600001.0
2005-04-29 01:07:00,82.49,82.527,82.473,82.512,228899997.0
2005-04-29 01:08:00,82.505,82.517,82.478,82.494,350000001.0
2005-04-29 01:09:00,82.536,82.536,82.495,82.52,208200000.0
2005-04-29 01:10:00,82.509,82.509,82.467,82.478,106000001.0
2005-04-29 01:11:00,82.507,82.517,82.485,82.489,219300001.0
2005-04-29 01:12:00,82.465,82.52,82.451,82.508,263499999.0
2005-04-29 01:13:00,82.522,82.53,82.495,82.496,141700000.0
2005-04-29 01:14:00,82.521,82.54,82.496,82.522,432299998.0
2005-04-29 01:15:00,82.518,82.54,82.501,82.514,255399999.0
2005-04-29 01:16:00,82.522,82.531,82.503,82.503,202699997.0
2005-04-29 01:17:00,82.506,82.533,82.497,82.515,255399999.0
2005-04-29 01:18:00,82.478,82.535,82.472,82.504,204099998.0
2005-04-29 01:19:00,82.515,82.547,82.504,82.535,175800000.0
2005-04-29 01:20:00,82.539,82.552,82.512,82.512,177199999.0
2005-04-29 01:21:00,82.531,82.541,82.506,82.509,157500000.0
2005-04-29 01:22:00,82.519,82.541,82.5,82.51,165400001.0
2005-04-29 01:23:00,82.506,82.537,82.499,82.533,165999999.0
2005-04-29 01:24:00,82.518,82.554,82.508,82.528,197799999.0
2005-04-29 01:25:00,82.545,82.569,82.529,82.54,299900001.0
2005-04-29 01:26:00,82.53,82.547,82.504,82.532,274699998.0
2005-04-29 01:27:00,82.529,82.563,82.524,82.563,271199998.0
2005-04-29 01:28:00,82.564,82.583,82.552,82.567,177300001.0
2005-04-29 01:29:00,82.58,82.58,82.523,82.523,255299996.0
2005-04-29 01:30:00,82.552,82.557,82.518,82.521,171799999.0
2005-04-29 01:31:00,82.539,82.565,82.499,82.51,394899999.0
2005-04-29 01:32:00,82.498,82.517,82.481,82.489,217800001.0
2005-04-29 01:33:00,82.522,82.522,82.474,82.482,126900000.0
2005-04-29 01:34:00,82.492,82.508,82.467,82.471,186799999.0
2005-04-29 01:35:00,82.494,82.51,82.477,82.488,165500000.0
2005-04-29 01:36:00,82.512,82.512,82.441,82.441,149699999.0
2005-04-29 01:37:00,82.448,82.486,82.448,82.464,167799997.0
2005-04-29 01:38:00,82.455,82.483,82.448,82.463,146200000.0
2005-04-29 01:39:00,82.44,82.468,82.425,82.428,151100000.0
2005-04-29 01:40:00,82.475,82.492,82.438,82.461,255100001.0
2005-04-29 01:41:00,82.466,82.483,82.442,82.458,158700000.0
2005-04-29 01:42:00,82.449,82.455,82.43,82.43,169499997.0
2005-04-29 01:43:00,82.451,82.478,82.442,82.455,255500000.0
2005-04-29 01:44:00,82.431,82.483,82.423,82.457,239200003.0
2005-04-29 01:45:00,82.461,82.503,82.457,82.487,231000001.0
2005-04-29 01:46:00,82.468,82.495,82.439,82.474,155699998.0
2005-04-29 01:47:00,82.502,82.503,82.468,82.482,214400001.0
2005-04-29 01:48:00,82.463,82.501,82.463,82.5,179800000.0
2005-04-29 01:49:00,82.493,82.526,82.489,82.515,195499999.0
2005-04-29 01:50:00,82.485,82.54,82.476,82.52,242400005.0
2005-04-29 01:51:00,82.496,82.533,82.488,82.528,140399998.0
2005-04-29 01:52:00,82.505,82.555,82.496,82.525,236100002.0
2005-04-29 01:53:00,82.542,82.55,82.511,82.511,289399997.0
2005-04-29 01:54:00,82.547,82.554,82.514,82.521,239700004.0
2005-04-29 01:55:00,82.554,82.583,82.543,82.551,321999999.0
2005-04-29 01:56:00,82.547,82.56,82.527,82.532,155800000.0
2005-04-29 01:57:00,82.549,82.566,82.538,82.538,194400001.0
2005-04-29 01:58:00,82.53,82.567,82.53,82.558,80400001.0
2005-04-29 01:59:00,82.545,82.582,82.537,82.547,354999996.0
2005-04-29 02:00:00,82.556,82.561,82.521,82.537,235400002.0
2005-04-29 02:01:00,82.533,82.555,82.517,82.53,237699997.0
2005-04-29 02:02:00,82.531,82.571,82.521,82.524,143700000.0
2005-04-29 02:03:00,82.544,82.59,82.534,82.547,260499997.0
2005-04-29 02:04:00,82.559,82.576,82.544,82.562,249899998.0
2005-04-29 02:05:00,82.565,82.604,82.561,82.593,148299999.0
2005-04-29 02:06:00,82.6,82.605,82.573,82.591,298099998.0
2005-04-29 02:07:00,82.601,82.625,82.585,82.598,279299999.0
2005-04-29 02:08:00,82.583,82.648,82.583,82.648,166200000.0
2005-04-29 02:09:00,82.615,82.63,82.598,82.611,193899996.0
2005-04-29 02:10:00,82.58,82.618,82.579,82.597,151199999.0
2005-04-29 02:11:00,82.608,82.628,82.589,82.611,253900003.0
2005-04-29 02:12:00,82.609,82.627,82.588,82.588,270499999.0
2005-04-29 02:13:00,82.602,82.611,82.588,82.591,162700001.0
2005-04-29 02:14:00,82.591,82.613,82.557,82.557,231399999.0
2005-04-29 02:15:00,82.57,82.587,82.538,82.543,240299996.0
2005-04-29 02:16:00,82.546,82.586,82.543,82.583,120400000.0
2005-04-29 02:17:00,82.552,82.565,82.513,82.521,205600003.0
2005-04-29 02:18:00,82.515,82.55,82.515,82.544,226700001.0
2005-04-29 02:19:00,82.518,82.552,82.511,82.545,318200003.0
2005-04-29 02:20:00,82.542,82.542,82.487,82.492,201499999.0
2005-04-29 02:21:00,82.499,82.517,82.481,82.493,191499998.0
2005-04-29 02:22:00,82.471,82.498,82.455,82.477,156100000.0
2005-04-29 02:23:00,82.475,82.503,82.464,82.489,185499995.0
2005-04-29 02:24:00,82.51,82.535,82.483,82.503,215700003.0
2005-04-29 02:25:00,82.481,82.529,82.481,82.518,160600000.0
2005-04-29 02:26:00,82.514,82.55,82.507,82.527,164200002.0
2005-04-29 02:27:00,82.551,82.551,82.511,82.511,276100001.0
2005-04-29 02:28:00,82.518,82.55,82.507,82.532,225500003.0
2005-04-29 02:29:00,82.539,82.55,82.52,82.545,166300000.0
2005-04-29 02:30:00,82.552,82.569,82.511,82.532,124799999.0
2005-04-29 02:31:00,82.531,82.563,82.517,82.544,257400000.0
2005-04-29 02:32:00,82.538,82.571,82.522,82.544,224300000.0
2005-04-29 02:33:00,82.543,82.586,82.536,82.558,236100002.0
2005-04-29 02:34:00,82.551,82.596,82.551,82.59,228600002.0
2005-04-29 02:35:00,82.581,82.609,82.573,82.581,131000000.0
2005-04-29 02:36:00,82.596,82.615,82.581,82.596,159400000.0
2005-04-29 02:37:00,82.596,82.623,82.584,82.611,224600000.0
2005-04-29 02:38:00,82.596,82.63,82.589,82.597,168299998.0
2005-04-29 02:39:00,82.6,82.616,82.571,82.571,233699996.0
2005-04-29 02:40:00,82.617,82.618,82.585,82.617,220399998.0
2005-04-29 02:41:00,82.59,82.604,82.56,82.591,160100002.0
2005-04-29 02:42:00,82.57,82.615,82.567,82.581,134000000.0
2005-04-29 02:43:00,82.576,82.6,82.541,82.575,241200001.0
2005-04-29 02:44:00,82.553,82.575,82.533,82.553,180999995.0
2005-04-29 02:45:00,82.559,82.569,82.525,82.525,211200003.0
2005-04-29 02:46:00,82.535,82.55,82.517,82.538,192799999.0
2005-04-29 02:47:00,82.534,82.55,82.498,82.531,224899998.0
2005-04-29 02:48:00,82.516,82.541,82.496,82.496,200299998.0
2005-04-29 02:49:00,82.513,82.544,82.502,82.519,212699997.0
2005-04-29 02:50:00,82.508,82.534,82.485,82.507,269899996.0
2005-04-29 02:51:00,82.494,82.519,82.481,82.489,138699998.0
2005-04-29 02:52:00,82.46,82.516,82.46,82.495,122700000.0
2005-04-29 02:53:00,82.484,82.499,82.466,82.492,241699996.0
2005-04-29 02:54:00,82.483,82.505,82.468,82.47,186700002.0
2005-04-29 02:55:00,82.499,82.502,82.463,82.463,197899999.0
2005-04-29 02:56:00,82.478,82.508,82.463,82.483,177900001.0
2005-04-29 02:57:00,82.49,82.523,82.476,82.494,341000001.0
2005-04-29 02:58:00,82.458,82.503,82.452,82.497,271099997.0
2005-04-29 02:59:00,82.485,82.503,82.479,82.486,158000000.0
2005-04-29 03:00:00,82.498,82.498,82.46,82.469,148400002.0
2005-04-29 03:01:00,82.458,82.49,82.455,82.471,170399999.0
2005-04-29 03:02:00,82.459,82.489,82.444,82.468,182799998.0
2005-04-29 03:03:00,82.493,82.498,82.463,82.469,169099999.0
2005-04-29 03:04:00,82.486,82.495,82.458,82.459,127999998.0
2005-04-29 03:05:00,82.447,82.471,82.437,82.458,182000001.0
2005-04-29 03:06:00,82.464,82.487,82.45,82.467,240199999.0
2005-04-29 03:07:00,82.494,82.505,82.459,82.46,196999997.0
2005-04-29 03:08:00,82.468,82.491,82.455,82.482,186299996.0
2005-04-29 03:09:00,82.482,82.493,82.457,82.479,260699999.0
2005-04-29 03:10:00,82.444,82.491,82.428,82.469,240300001.0
2005-04-29 03:11:00,82.438,82.477,82.438,82.465,152100000.0
2005-04-29 03:12:00,82.467,82.47,82.425,82.466,230599999.0
2005-04-29 03:13:00,82.449,82.48,82.432,82.463,237400000.0
2005-04-29 03:14:00,82.482,82.482,82.429,82.429,184200001.0
2005-04-29 03:15:00,82.433,82.46,82.421,82.456,262700000.0
2005-04-29 03:16:00,82.415,82.459,82.415,82.452,146899998.0
2005-04-29 03:17:00,82.44,82.454,82.418,82.418,217300000.0
2005-04-29 03:18:00,82.427,82.444,82.417,82.419,218299999.0
2005-04-29 03:19:00,82.449,82.449,82.395,82.395,196399996.0
2005-04-29 03:20:00,82.399,82.418,82.384,82.402,265499999.0
2005-04-29 03:21:00,82.428,82.446,82.413,82.433,188200000.0
2005-04-29 03:22:00,82.431,82.442,82.421,82.421,275700001.0
2005-04-29 03:23:00,82.42,82.451,82.411,82.451,160600001.0
2005-04-29 03:24:00,82.429,82.442,82.411,82.411,159900001.0
2005-04-29 03:25:00,82.403,82.446,82.396,82.416,204000000.0
2005-04-29 03:26:00,82.389,82.419,82.384,82.403,153800000.0
2005-04-29 03:27:00,82.416,82.439,82.404,82.434,196800002.0
2005-04-29 03:28:00,82.382,82.425,82.382,82.396,210100000.0
2005-04-29 03:29:00,82.387,82.402,82.362,82.366,323499999.0
2005-04-29 03:30:00,82.377,82.392,82.361,82.388,248599999.0
2005-04-29 03:31:00,82.39,82.394,82.366,82.377,150999998.0
2005-04-29 03:32:00,82.373,82.384,82.35,82.37,244499996.0
2005-04-29 03:33:00,82.361,82.373,82.333,82.348,377399998.0
2005-04-29 03:34:00,82.343,82.38,82.331,82.38,138900000.0
2005-04-29 03:35:00,82.361,82.375,82.32,82.342,183400001.0
2005-04-29 03:36:00,82.337,82.388,82.337,82.378,268399999.0
2005-04-29 03:37:00,82.367,82.388,82.345,82.388,244099998.0
2005-04-29 03:38:00,82.372,82.381,82.358,82.38,316799996.0
2005-04-29 03:39:00,82.334,82.371,82.334,82.342,197600002.0
2005-04-29 03:40:00,82.33,82.376,82.33,82.36,248099997.0
2005-04-29 03:41:00,82.372,82.385,82.342,82.342,191099998.0
2005-04-29 03:42:00,82.341,82.368,82.321,82.333,297700003.0
2005-04-29 03:43:00,82.32,82.351,82.305,82.336,317800002.0
2005-04-29 03:44:00,82.325,82.357,82.312,82.345,353600004.0
2005-04-29 03:45:00,82.362,82.362,82.321,82.327,142599999.0
2005-04-29 03:46:00,82.307,82.354,82.293,82.321,252199998.0
2005-04-29 03:47:00,82.352,82.358,82.318,82.357,226900000.0
2005-04-29 03:48:00,82.319,82.35,82.317,82.328,101100001.0
2005-04-29 03:49:00,82.334,82.36,82.321,82.346,114000000.0
2005-04-29 03:50:00,82.331,82.376,82.306,82.358,178699997.0
2005-04-29 03:51:00,82.354,82.378,82.334,82.353,206499999.0
2005-04-29 03:52:00,82.335,82.365,82.315,82.365,167599998.0
2005-04-29 03:53:00,82.32,82.389,82.32,82.38,212500001.0
2005-04-29 03:54:00,82.346,82.385,82.34,82.384,113800002.0
2005-04-29 03:55:00,82.381,82.392,82.355,82.363,165699998.0
2005-04-29 03:56:00,82.364,82.399,82.359,82.399,251299999.0
2005-04-29 03:57:00,82.398,82.398,82.36,82.364,126199998.0
2005-04-29 03:58:00,82.351,82.386,82.351,82.384,174599998.0
2005-04-29 03:59:00,82.372,82.382,82.347,82.382,246199998.0
2005-04-29 04:00:00,82.372,82.38,82.335,82.355,188599999.0
2005-04-29 04:01:00,82.356,82.375,82.334,82.357,145400002.0
2005-04-29 04:02:00,82.335,82.375,82.335,82.342,162800003.0
2005-04-29 04:03:00,82.365,82.365,82.324,82.324,91900002.0
2005-04-29 04:04:00,82.353,82.37,82.327,82.37,262000001.0
2005-04-29 04:05:00,82.345,82.362,82.334,82.342,106500000.0
2005-04-29 04:06:00,82.329,82.359,82.314,82.339,241500001.0
2005-04-29 04:07:00,82.34,82.34,82.295,82.318,197600000.0
2005-04-29 04:08:00,82.284,82.325,82.284,82.32,146800001.0
2005-04-29 04:09:00,82.307,82.33,82.302,82.311,198900000.0
2005-04-29 04:10:00,82.328,82.357,82.301,82.332,166100002.0
2005-04-29 04:11:00,82.328,82.349,82.314,82.322,194899998.0
2005-04-29 04:12:00,82.34,82.344,82.319,82.323,196200001.0
2005-04-29 04:13:00,82.324,82.352,82.312,82.342,169800000.0
2005-04-29 04:14:00,82.325,82.345,82.309,82.327,166199999.0
2005-04-29 04:15:00,82.327,82.37,82.327,82.355,197099998.0
2005-04-29 04:16:00,82.329,82.354,82.321,82.346,335900004.0
2005-04-29 04:17:00,82.331,82.368,82.33,82.339,166400000.0
2005-04-29 04:18:00,82.335,82.361,82.322,82.353,154300000.0
2005-04-29 04:19:00,82.377,82.377,82.335,82.335,221800000.0
2005-04-29 04:20:00,82.327,82.355,82.319,82.325,177400000.0
2005-04-29 04:21:00,82.324,82.35,82.307,82.321,240200002.0
2005-04-29 04:22:00,82.339,82.36,82.312,82.348,120300000.0
2005-04-29 04:23:00,82.326,82.367,82.32,82.34,221699998.0
2005-04-29 04:24:00,82.314,82.346,82.298,82.312,195700001.0
2005-04-29 04:25:00,82.313,82.346,82.307,82.343,176299999.0
2005-04-29 04:26:00,82.347,82.347,82.286,82.286,172399997.0
2005-04-29 04:27:00,82.314,82.314,82.274,82.289,218100002.0
2005-04-29 04:28:00,82.307,82.307,82.265,82.276,179399998.0
2005-04-29 04:29:00,82.284,82.3,82.257,82.264,230299999.0
2005-04-29 04:30:00,82.264,82.302,82.258,82.262,300499994.0
2005-04-29 04:31:00,82.262,82.273,82.242,82.251,270600002.0
2005-04-29 04:32:00,82.258,82.275,82.232,82.252,130600000.0
2005-04-29 04:33:00,82.249,82.275,82.225,82.255,266399995.0
2005-04-29 04:34:00,82.244,82.272,82.231,82.231,126500001.0
2005-04-29 04:35:00,82.262,82.277,82.236,82.236,182100001.0
2005-04-29 04:36:00,82.267,82.286,82.227,82.23,257500000.0
2005-04-29 04:37:00,82.254,82.269,82.235,82.238,250099998.0
2005-04-29 04:38:00,82.244,82.268,82.228,82.257,149100003.0
2005-04-29 04:39:00,82.246,82.3,82.246,82.3,143400002.0
2005-04-29 04:40:00,82.258,82.307,82.258,82.291,242399998.0
2005-04-29 04:41:00,82.3,82.314,82.275,82.301,247799997.0
2005-04-29 04:42:00,82.302,82.313,82.27,82.271,141900001.0
2005-04-29 04:43:00,82.277,82.322,82.277,82.314,99000000.0
2005-04-29 04:44:00,82.308,82.335,82.297,82.324,116100000.0
2005-04-29 04:45:00,82.322,82.338,82.301,82.316,128199999.0
2005-04-29 04:46:00,82.3,82.331,82.3,82.316,139300001.0
2005-04-29 04:47:00,82.329,82.411,82.329,82.387,139099999.0
2005-04-29 04:48:00,82.4,82.404,82.361,82.365,213799999.0
2005-04-29 04:49:00,82.363,82.386,82.346,82.346,202500002.0
2005-04-29 04:50:00,82.342,82.369,82.324,82.339,208499999.0
2005-04-29 04:51:00,82.344,82.366,82.337,82.358,242100000.0
2005-04-29 04:52:00,82.352,82.367,82.333,82.348,259400003.0
2005-04-29 04:53:00,82.353,82.367,82.322,82.34,209099997.0
2005-04-29 04:54:00,82.338,82.364,82.317,82.357,278699998.0
2005-04-29 04:55:00,82.363,82.374,82.343,82.343,107800000.0
2005-04-29 04:56:00,82.38,82.385,82.335,82.339,99700001.0
2005-04-29 04:57:00,82.379,82.379,82.351,82.362,199799997.0
2005-04-29 04:58:00,82.37,82.381,82.342,82.349,110700001.0
2005-04-29 04:59:00,82.376,82.397,82.36,82.378,160299999.0
2005-04-29 05:00:00,82.391,82.42,82.391,82.404,190400003.0
2005-04-29 05:01:00,82.393,82.407,82.367,82.375,205700003.0
2005-04-29 05:02:00,82.364,82.406,82.358,82.404,123300001.0
2005-04-29 05:03:00,82.399,82.406,82.368,82.38,79000000.0
2005-04-29 05:04:00,82.379,82.395,82.356,82.37,197100005.0
2005-04-29 05:05:00,82.388,82.395,82.343,82.348,261299995.0
2005-04-29 05:06:00,82.354,82.388,82.346,82.384,190800001.0
2005-04-29 05:07:00,82.402,82.402,82.322,82.322,184600002.0
2005-04-29 05:08:00,82.353,82.388,82.336,82.364,162999998.0
2005-04-29 05:09:00,82.343,82.393,82.343,82.391,232199998.0
2005-04-29 05:10:00,82.328,82.407,82.328,82.407,234500000.0
2005-04-29 05:11:00,82.376,82.401,82.338,82.362,269000001.0
2005-04-29 05:12:00,82.375,82.391,82.345,82.364,176700001.0
2005-04-29 05:13:00,82.351,82.398,82.351,82.395,121099999.0
2005-04-29 05:14:00,82.38,82.407,82.372,82.388,183699999.0
2005-04-29 05:15:00,82.382,82.399,82.364,82.381,214999997.0
2005-04-29 05:16:00,82.351,82.385,82.341,82.376,181599999.0
2005-04-29 05:17:00,82.349,82.382,82.344,82.381,309199998.0
2005-04-29 05:18:00,82.359,82.371,82.333,82.333,86599999.0
2005-04-29 05:19:00,82.367,82.389,82.332,82.346,46700000.0
2005-04-29 05:20:00,82.35,82.369,82.339,82.339,206299999.0
2005-04-29 05:21:00,82.35,82.387,82.35,82.387,333200004.0
2005-04-29 05:22:00,82.357,82.385,82.346,82.36,257300000.0
2005-04-29 05:23:00,82.369,82.383,82.34,82.34,276899999.0
2005-04-29 05:24:00,82.341,82.367,82.338,82.35,283799996.0
2005-04-29 05:25:00,82.385,82.392,82.366,82.373,157899999.0
2005-04-29 05:26:00,82.361,82.395,82.343,82.373,145699997.0
2005-04-29 05:27:00,82.4,82.41,82.362,82.367,191000000.0
2005-04-29 05:28:00,82.41,82.412,82.352,82.371,252699997.0
2005-04-29 05:29:00,82.343,82.373,82.341,82.373,309300004.0
2005-04-29 05:30:00,82.366,82.402,82.359,82.383,165499997.0
2005-04-29 05:31:00,82.367,82.411,82.367,82.377,159700000.0
2005-04-29 05:32:00,82.37,82.41,82.361,82.374,193500002.0
2005-04-29 05:33:00,82.389,82.405,82.369,82.376,209900001.0
2005-04-29 05:34:00,82.371,82.397,82.359,82.379,231299998.0
2005-04-29 05:35:00,82.394,82.404,82.372,82.379,113400000.0
2005-04-29 05:36:00,82.361,82.396,82.351,82.357,218400001.0
2005-04-29 05:37:00,82.353,82.389,82.352,82.389,248599997.0
2005-04-29 05:38:00,82.38,82.406,82.365,82.406,195799998.0
2005-04-29 05:39:00,82.391,82.393,82.361,82.381,187700001.0
2005-04-29 05:40:00,82.385,82.395,82.359,82.395,167399998.0
2005-04-29 05:41:00,82.402,82.403,82.376,82.382,320000001.0
2005-04-29 05:42:00,82.37,82.381,82.351,82.353,251400002.0
2005-04-29 05:43:00,82.372,82.4,82.362,82.38,174900000.0
2005-04-29 05:44:00,82.37,82.396,82.367,82.394,103600001.0
2005-04-29 05:45:00,82.396,82.4,82.373,82.378,147200002.0
2005-04-29 05:46:00,82.348,82.386,82.348,82.378,188000001.0
2005-04-29 05:47:00,82.366,82.393,82.357,82.386,95800000.0
2005-04-29 05:48:00,82.365,82.4,82.359,82.4,132400001.0
2005-04-29 05:49:00,82.37,82.404,82.36,82.371,214499999.0
2005-04-29 05:50:00,82.38,82.409,82.356,82.364,198099999.0
2005-04-29 05:51:00,82.366,82.4,82.34,82.4,134499999.0
2005-04-29 05:52:00,82.36,82.387,82.342,82.387,142399999.0
2005-04-29 05:53:00,82.368,82.4,82.357,82.378,236599996.0
2005-04-29 05:54:00,82.366,82.415,82.366,82.405,176199997.0
2005-04-29 05:55:00,82.403,82.424,82.372,82.387,255399995.0
2005-04-29 05:56:00,82.405,82.422,82.385,82.392,126400000.0
2005-04-29 05:57:00,82.394,82.425,82.378,82.425,101800001.0
2005-04-29 05:58:00,82.358,82.424,82.354,82.424,169299998.0
2005-04-29 05:59:00,82.368,82.409,82.361,82.397,159000000.0
2005-04-29 06:00:00,82.408,82.412,82.384,82.384,194299996.0
2005-04-29 06:01:00,82.4,82.41,82.373,82.39,146800000.0
2005-04-29 06:02:00,82.403,82.422,82.375,82.395,144699998.0
2005-04-29 06:03:00,82.378,82.408,82.375,82.402,215899999.0
2005-04-29 06:04:00,82.389,82.412,82.381,82.395,187000000.0
2005-04-29 06:05:00,82.399,82.405,82.38,82.384,178199999.0
2005-04-29 06:06:00,82.385,82.401,82.36,82.373,217499998.0
2005-04-29 06:07:00,82.36,82.385,82.349,82.365,325599999.0
2005-04-29 06:08:00,82.355,82.357,82.329,82.332,278700004.0
2005-04-29 06:09:00,82.319,82.358,82.319,82.34,318899998.0
2005-04-29 06:10:00,82.335,82.369,82.328,82.338,134099998.0
2005-04-29 06:11:00,82.359,82.386,82.353,82.369,89300000.0
2005-04-29 06:12:00,82.37,82.373,82.332,82.351,158199998.0
2005-04-29 06:13:00,82.346,82.373,82.326,82.337,216000001.0
2005-04-29 06:14:00,82.312,82.353,82.307,82.34,129300002.0
2005-04-29 06:15:00,82.341,82.367,82.326,82.336,204500002.0
2005-04-29 06:16:00,82.325,82.369,82.325,82.355,231900002.0
2005-04-29 06:17:00,82.332,82.374,82.332,82.352,186799999.0
2005-04-29 06:18:00,82.325,82.356,82.318,82.355,264199992.0
2005-04-29 06:19:00,82.374,82.374,82.315,82.336,161000003.0
2005-04-29 06:20:00,82.338,82.357,82.312,82.331,254600003.0
2005-04-29 06:21:00,82.319,82.345,82.294,82.315,188099996.0
2005-04-29 06:22:00,82.313,82.326,82.279,82.293,318599999.0
2005-04-29 06:23:00,82.289,82.319,82.283,82.305,134400000.0
2005-04-29 06:24:00,82.279,82.336,82.279,82.294,244700001.0
2005-04-29 06:25:00,82.315,82.343,82.302,82.321,261999997.0
2005-04-29 06:26:00,82.309,82.341,82.288,82.32,256399996.0
2005-04-29 06:27:00,82.313,82.331,82.287,82.308,130900000.0
2005-04-29 06:28:00,82.304,82.31,82.273,82.273,146500001.0
2005-04-29 06:29:00,82.274,82.31,82.259,82.283,103300000.0
2005-04-29 06:30:00,82.257,82.289,82.251,82.277,198099998.0
2005-04-29 06:31:00,82.257,82.296,82.249,82.275,176000001.0
2005-04-29 06:32:00,82.258,82.284,82.241,82.265,94200000.0
2005-04-29 06:33:00,82.256,82.264,82.223,82.225,152400000.0
2005-04-29 06:34:00,82.228,82.257,82.199,82.214,276599996.0
2005-04-29 06:35:00,82.243,82.277,82.242,82.266,247299998.0
2005-04-29 06:36:00,82.247,82.317,82.247,82.287,297600000.0
2005-04-29 06:37:00,82.27,82.297,82.267,82.272,188999999.0
2005-04-29 06:38:00,82.249,82.287,82.239,82.245,304200001.0
2005-04-29 06:39:00,82.224,82.269,82.221,82.26,157299999.0
2005-04-29 06:40:00,82.262,82.278,82.253,82.265,179800002.0
2005-04-29 06:41:00,82.259,82.277,82.243,82.261,258600000.0
2005-04-29 06:42:00,82.251,82.282,82.227,82.252,235899999.0
2005-04-29 06:43:00,82.271,82.292,82.206,82.206,177999999.0
2005-04-29 06:44:00,82.186,82.215,82.178,82.195,264200000.0
2005-04-29 06:45:00,82.224,82.248,82.195,82.213,106500001.0
2005-04-29 06:46:00,82.195,82.264,82.188,82.219,144299998.0
2005-04-29 06:47:00,82.242,82.274,82.213,82.213,361399998.0
2005-04-29 06:48:00,82.22,82.31,82.201,82.31,306499999.0
2005-04-29 06:49:00,82.354,82.407,82.333,82.337,157800000.0
2005-04-29 06:50:00,82.308,82.323,82.236,82.245,232800000.0
2005-04-29 06:51:00,82.25,82.282,82.23,82.247,143299998.0
2005-04-29 06:52:00,82.27,82.309,82.241,82.285,164300001.0
2005-04-29 06:53:00,82.305,82.357,82.299,82.326,238100000.0
2005-04-29 06:54:00,82.325,82.332,82.28,82.28,192500001.0
2005-04-29 06:55:00,82.262,82.273,82.24,82.273,166099998.0
2005-04-29 06:56:00,82.283,82.319,82.272,82.292,129799998.0
2005-04-29 06:57:00,82.3,82.327,82.279,82.279,210900002.0
2005-04-29 06:58:00,82.3,82.303,82.256,82.284,229200001.0
2005-04-29 06:59:00,82.277,82.277,82.215,82.219,231899998.0
2005-04-29 07:00:00,82.2,82.242,82.196,82.223,192799998.0
2005-04-29 07:01:00,82.193,82.238,82.191,82.235,243899999.0
2005-04-29 07:02:00,82.219,82.275,82.218,82.244,230000000.0
2005-04-29 07:03:00,82.213,82.244,82.198,82.212,196400001.0
2005-04-29 07:04:00,82.202,82.222,82.173,82.188,182700002.0
2005-04-29 07:05:00,82.216,82.235,82.195,82.208,169599997.0
2005-04-29 07:06:00,82.245,82.26,82.224,82.224,174099999.0
2005-04-29 07:07:00,82.234,82.238,82.195,82.222,161300000.0
2005-04-29 07:08:00,82.241,82.262,82.214,82.238,241999997.0
2005-04-29 07:09:00,82.238,82.257,82.222,82.234,148499999.0
2005-04-29 07:10:00,82.235,82.274,82.217,82.244,142899999.0
2005-04-29 07:11:00,82.263,82.275,82.24,82.24,146800002.0
2005-04-29 07:12:00,82.252,82.279,82.248,82.277,104600000.0
2005-04-29 07:13:00,82.25,82.272,82.238,82.261,195199998.0
2005-04-29 07:14:00,82.277,82.296,82.255,82.276,251100003.0
2005-04-29 07:15:00,82.254,82.295,82.253,82.286,199300003.0
2005-04-29 07:16:00,82.276,82.316,82.252,82.292,176700000.0
2005-04-29 07:17:00,82.31,82.338,82.293,82.316,137200003.0
2005-04-29 07:18:00,82.299,82.324,82.288,82.304,202700000.0
2005-04-29 07:19:00,82.296,82.331,82.284,82.324,242800000.0
2005-04-29 07:20:00,82.306,82.336,82.302,82.322,140999998.0
2005-04-29 07:21:00,82.299,82.362,82.299,82.336,135700001.0
2005-04-29 07:22:00,82.346,82.35,82.318,82.324,208699999.0
2005-04-29 07:23:00,82.334,82.348,82.282,82.282,195599998.0
2005-04-29 07:24:00,82.295,82.319,82.283,82.312,164499999.0
2005-04-29 07:25:00,82.305,82.331,82.286,82.3,262600000.0
2005-04-29 07:26:00,82.292,82.312,82.27,82.282,358199994.0
2005-04-29 07:27:00,82.271,82.305,82.259,82.269,259299996.0
2005-04-29 07:28:00,82.284,82.299,82.248,82.248,172000001.0
2005-04-29 07:29:00,82.281,82.307,82.253,82.263,153700002.0
2005-04-29 07:30:00,82.269,82.295,82.255,82.262,195799998.0
2005-04-29 07:31:00,82.269,82.298,82.262,82.292,176399996.0
2005-04-29 07:32:00,82.237,82.311,82.237,82.31,207099997.0
2005-04-29 07:33:00,82.277,82.293,82.257,82.274,235399998.0
2005-04-29 07:34:00,82.286,82.296,82.266,82.272,146100000.0
2005-04-29 07:35:00,82.308,82.308,82.272,82.284,283500003.0
2005-04-29 07:36:00,82.299,82.33,82.298,82.316,246600001.0
2005-04-29 07:37:00,82.293,82.35,82.284,82.333,224099999.0
2005-04-29 07:38:00,82.311,82.346,82.298,82.317,186400001.0
2005-04-29 07:39:00,82.326,82.34,82.297,82.314,287100001.0
2005-04-29 07:40:00,82.309,82.336,82.303,82.336,169300002.0
2005-04-29 07:41:00,82.324,82.345,82.301,82.325,168999996.0
2005-04-29 07:42:00,82.282,82.314,82.282,82.308,260899999.0
2005-04-29 07:43:00,82.306,82.322,82.293,82.318,138399998.0
2005-04-29 07:44:00,82.306,82.361,82.289,82.342,180700000.0
2005-04-29 07:45:00,82.346,82.352,82.254,82.255,129700000.0
2005-04-29 07:46:00,82.255,82.321,82.255,82.311,174900002.0
2005-04-29 07:47:00,82.296,82.318,82.263,82.295,140199998.0
2005-04-29 07:48:00,82.285,82.354,82.274,82.331,240200002.0
2005-04-29 07:49:00,82.326,82.45,82.306,82.365,250299997.0
2005-04-29 07:50:00,82.356,82.396,82.32,82.357,235799999.0
2005-04-29 07:51:00,82.363,82.369,82.328,82.328,179799997.0
2005-04-29 07:52:00,82.314,82.355,82.307,82.321,250699998.0
2005-04-29 07:53:00,82.312,82.339,82.288,82.317,228299999.0
2005-04-29 07:54:00,82.31,82.314,82.245,82.245,234199997.0
2005-04-29 07:55:00,82.263,82.298,82.261,82.298,242800001.0
2005-04-29 07:56:00,82.285,82.31,82.259,82.27,230900003.0
2005-04-29 07:57:00,82.291,82.318,82.282,82.29,155699998.0
2005-04-29 07:58:00,82.289,82.318,82.283,82.318,229799997.0
2005-04-29 07:59:00,82.276,82.312,82.275,82.3,154899999.0
2005-04-29 08:00:00,82.29,82.303,82.266,82.301,159700000.0
2005-04-29 08:01:00,82.284,82.302,82.258,82.283,226799997.0
2005-04-29 08:02:00,82.245,82.29,82.243,82.269,242899999.0
2005-04-29 08:03:00,82.219,82.301,82.212,82.299,203199998.0
2005-04-29 08:04:00,82.278,82.312,82.275,82.297,175500000.0
2005-04-29 08:05:00,82.278,82.332,82.261,82.293,241599999.0
2005-04-29 08:06:00,82.314,82.335,82.297,82.308,220900004.0
2005-04-29 08:07:00,82.293,82.341,82.281,82.281,319399999.0
2005-04-29 08:08:00,82.277,82.314,82.258,82.279,211100001.0
2005-04-29 08:09:00,82.28,82.305,82.26,82.283,278400000.0
2005-04-29 08:10:00,82.285,82.3,82.243,82.262,223799998.0
2005-04-29 08:11:00,82.245,82.294,82.245,82.277,204500000.0
2005-04-29 08:12:00,82.223,82.283,82.203,82.263,204400001.0
2005-04-29 08:13:00,82.243,82.258,82.216,82.225,227399999.0
2005-04-29 08:14:00,82.21,82.255,82.208,82.232,245600000.0
2005-04-29 08:15:00,82.269,82.279,82.242,82.263,175600000.0
2005-04-29 08:16:00,82.272,82.292,82.25,82.274,228700000.0
2005-04-29 08:17:00,82.287,82.319,82.276,82.312,223499999.0
2005-04-29 08:18:00,82.31,82.31,82.236,82.236,129999999.0
2005-04-29 08:19:00,82.245,82.282,82.238,82.25,214799998.0
2005-04-29 08:20:00,82.218,82.279,82.216,82.278,173700000.0
2005-04-29 08:21:00,82.266,82.284,82.239,82.276,248199996.0
2005-04-29 08:22:00,82.29,82.303,82.271,82.278,205800001.0
2005-04-29 08:23:00,82.268,82.308,82.268,82.293,220600002.0
2005-04-29 08:24:00,82.249,82.273,82.24,82.247,146000001.0
2005-04-29 08:25:00,82.21,82.238,82.191,82.203,214000003.0
2005-04-29 08:26:00,82.21,82.229,82.185,82.186,233200000.0
2005-04-29 08:27:00,82.187,82.235,82.186,82.223,169500002.0
2005-04-29 08:28:00,82.2,82.251,82.2,82.238,223299998.0
2005-04-29 08:29:00,82.231,82.249,82.218,82.235,123799999.0
2005-04-29 08:30:00,82.211,82.264,82.208,82.25,180700002.0
2005-04-29 08:31:00,82.234,82.259,82.219,82.233,118400001.0
2005-04-29 08:32:00,82.237,82.251,82.202,82.202,238999998.0
2005-04-29 08:33:00,82.214,82.238,82.192,82.236,239699997.0
2005-04-29 08:34:00,82.214,82.263,82.214,82.253,146099999.0
2005-04-29 08:35:00,82.221,82.255,82.214,82.243,251800004.0
2005-04-29 08:36:00,82.237,82.268,82.234,82.238,99100000.0
2005-04-29 08:37:00,82.25,82.269,82.224,82.227,189199996.0
2005-04-29 08:38:00,82.199,82.214,82.174,82.19,276899999.0
2005-04-29 08:39:00,82.17,82.211,82.168,82.202,165099999.0
2005-04-29 08:40:00,82.192,82.27,82.186,82.236,193100000.0
2005-04-29 08:41:00,82.227,82.237,82.173,82.173,222499998.0
2005-04-29 08:42:00,82.19,82.228,82.173,82.201,188500002.0
2005-04-29 08:43:00,82.197,82.238,82.189,82.189,178600000.0
2005-04-29 08:44:00,82.175,82.222,82.174,82.206,339199995.0
2005-04-29 08:45:00,82.232,82.245,82.203,82.223,205799999.0
2005-04-29 08:46:00,82.178,82.199,82.162,82.163,151999998.0
2005-04-29 08:47:00,82.181,82.242,82.167,82.209,250999999.0
2005-04-29 08:48:00,82.222,82.256,82.217,82.248,167300000.0
2005-04-29 08:49:00,82.221,82.241,82.206,82.216,223300001.0
2005-04-29 08:50:00,82.198,82.258,82.198,82.214,199200000.0
2005-04-29 08:51:00,82.225,82.26,82.208,82.208,284399997.0
2005-04-29 08:52:00,82.244,82.254,82.213,82.213,228599998.0
2005-04-29 08:53:00,82.204,82.223,82.19,82.22,205600000.0
2005-04-29 08:54:00,82.207,82.246,82.2,82.227,119100001.0
2005-04-29 08:55:00,82.223,82.246,82.197,82.211,236899998.0
2005-04-29 08:56:00,82.207,82.207,82.158,82.167,191500001.0
2005-04-29 08:57:00,82.16,82.201,82.118,82.123,170099998.0
2005-04-29 08:58:00,82.107,82.143,82.102,82.127,122000000.0
2005-04-29 08:59:00,82.123,82.17,82.118,82.131,275099998.0
2005-04-29 09:00:00,82.115,82.15,82.092,82.092,232099999.0
2005-04-29 09:01:00,82.11,82.139,82.09,82.107,131799999.0
2005-04-29 09:02:00,82.103,82.118,82.075,82.086,153200001.0
2005-04-29 09:03:00,82.092,82.105,82.06,82.072,274300003.0
2005-04-29 09:04:00,82.062,82.112,82.062,82.102,194699998.0
2005-04-29 09:05:00,82.118,82.175,82.117,82.144,119000000.0
2005-04-29 09:06:00,82.162,82.2,82.154,82.2,218499995.0
2005-04-29 09:07:00,82.183,82.202,82.155,82.18,240399995.0
2005-04-29 09:08:00,82.19,82.237,82.18,82.212,241899998.0
2005-04-29 09:09:00,82.252,82.252,82.192,82.203,194200003.0
2005-04-29 09:10:00,82.18,82.217,82.179,82.191,145600002.0
2005-04-29 09:11:00,82.227,82.23,82.19,82.19,244800003.0
2005-04-29 09:12:00,82.208,82.237,82.2,82.207,90700000.0
2005-04-29 09:13:00,82.209,82.233,82.198,82.22,143899999.0
2005-04-29 09:14:00,82.209,82.253,82.209,82.227,210899995.0
2005-04-29 09:15:00,82.226,82.267,82.226,82.251,226199998.0
2005-04-29 09:16:00,82.224,82.271,82.224,82.253,280299996.0
2005-04-29 09:17:00,82.233,82.281,82.226,82.249,239499999.0
2005-04-29 09:18:00,82.218,82.264,82.213,82.224,256299999.0
2005-04-29 09:19:00,82.213,82.236,82.194,82.2,124700000.0
2005-04-29 09:20:00,82.216,82.237,82.202,82.219,219400001.0
2005-04-29 09:21:00,82.24,82.24,82.188,82.19,151500001.0
2005-04-29 09:22:00,82.209,82.226,82.186,82.208,165400000.0
2005-04-29 09:23:00,82.222,82.227,82.164,82.17,237000001.0
2005-04-29 09:24:00,82.205,82.215,82.154,82.163,261300001.0
2005-04-29 09:25:00,82.169,82.186,82.144,82.145,237199998.0
2005-04-29 09:26:00,82.16,82.204,82.154,82.162,234100001.0
2005-04-29 09:27:00,82.145,82.178,82.132,82.158,235100001.0
2005-04-29 09:28:00,82.146,82.177,82.136,82.148,104800000.0
2005-04-29 09:29:00,82.125,82.145,82.103,82.103,221600001.0
2005-04-29 09:30:00,82.085,82.123,82.085,82.113,214300004.0
2005-04-29 09:31:00,82.105,82.142,82.1,82.138,118399999.0
2005-04-29 09:32:00,82.12,82.135,82.086,82.099,90900000.0
2005-04-29 09:33:00,82.105,82.139,82.096,82.115,150300001.0
2005-04-29 09:34:00,82.095,82.148,82.084,82.128,266699998.0
2005-04-29 09:35:00,82.142,82.152,82.124,82.133,141500000.0
2005-04-29 09:36:00,82.136,82.147,82.116,82.118,194400000.0
2005-04-29 09:37:00,82.124,82.154,82.122,82.138,193200000.0
2005-04-29 09:38:00,82.14,82.163,82.115,82.117,239899998.0
2005-04-29 09:39:00,82.157,82.169,82.126,82.135,143500000.0
2005-04-29 09:40:00,82.113,82.173,82.113,82.173,210399999.0
2005-04-29 09:41:00,82.141,82.165,82.134,82.165,118000000.0
2005-04-29 09:42:00,82.135,82.173,82.135,82.157,177800001.0
2005-04-29 09:43:00,82.147,82.168,82.129,82.147,161000001.0
2005-04-29 09:44:00,82.146,82.159,82.113,82.125,176500001.0
2005-04-29 09:45:00,82.125,82.162,82.125,82.156,161499999.0
2005-04-29 09:46:00,82.13,82.17,82.115,82.124,252799999.0
2005-04-29 09:47:00,82.124,82.169,82.108,82.127,230600003.0
2005-04-29 09:48:00,82.129,82.146,82.112,82.112,220499999.0
2005-04-29 09:49:00,82.133,82.145,82.093,82.129,216799998.0
2005-04-29 09:50:00,82.108,82.139,82.101,82.127,246600005.0
2005-04-29 09:51:00,82.111,82.142,82.091,82.131,156000002.0
2005-04-29 09:52:00,82.093,82.099,82.069,82.069,133500002.0
2005-04-29 09:53:00,82.091,82.091,82.059,82.075,222000000.0
2005-04-29 09:54:00,82.078,82.096,82.068,82.074,203100001.0
2005-04-29 09:55:00,82.082,82.095,82.03,82.03,239899998.0
2005-04-29 09:56:00,82.039,82.084,82.036,82.078,191699997.0
2005-04-29 09:57:00,82.049,82.086,82.032,82.044,127799999.0
2005-04-29 09:58:00,82.064,82.089,82.038,82.074,163199999.0
2005-04-29 09:59:00,82.058,82.069,82.038,82.047,156400000.0
2005-04-29 10:00:00,82.054,82.07,82.035,82.06,267699995.0
2005-04-29 10:01:00,82.048,82.074,82.033,82.05,239100000.0
2005-04-29 10:02:00,82.003,82.072,82.003,82.035,115200001.0
2005-04-29 10:03:00,82.065,82.068,82.007,82.01,235099999.0
2005-04-29 10:04:00,82.013,82.069,82.012,82.065,160500001.0
2005-04-29 10:05:00,82.045,82.064,82.025,82.056,240100003.0
2005-04-29 10:06:00,82.036,82.067,82.012,82.042,329000001.0
2005-04-29 10:07:00,82.024,82.083,82.024,82.083,255099999.0
2005-04-29 10:08:00,82.093,82.094,82.048,82.048,208500001.0
2005-04-29 10:09:00,82.066,82.104,82.066,82.09,193600002.0
2005-04-29 10:10:00,82.081,82.111,82.068,82.103,205199998.0
2005-04-29 10:11:00,82.08,82.115,82.078,82.099,109299999.0
2005-04-29 10:12:00,82.091,82.14,82.089,82.129,268700001.0
2005-04-29 10:13:00,82.109,82.146,82.099,82.13,243599998.0
2005-04-29 10:14:00,82.063,82.134,82.059,82.12,184400003.0
2005-04-29 10:15:00,82.121,82.156,82.117,82.123,261099999.0
2005-04-29 10:16:00,82.126,82.163,82.122,82.154,139699999.0
2005-04-29 10:17:00,82.148,82.174,82.132,82.146,190299999.0
2005-04-29 10:18:00,82.14,82.175,82.134,82.171,111100000.0
2005-04-29 10:19:00,82.139,82.189,82.139,82.185,179300001.0
2005-04-29 10:20:00,82.182,82.194,82.164,82.166,223399999.0
2005-04-29 10:21:00,82.169,82.208,82.169,82.206,135500000.0
2005-04-29 10:22:00,82.17,82.236,82.17,82.223,244699999.0
2005-04-29 10:23:00,82.225,82.248,82.201,82.209,222899995.0
2005-04-29 10:24:00,82.185,82.235,82.185,82.204,161800000.0
2005-04-29 10:25:00,82.205,82.238,82.192,82.238,135700001.0
2005-04-29 10:26:00,82.228,82.274,82.21,82.244,205499999.0
2005-04-29 10:27:00,82.267,82.275,82.238,82.247,258599996.0
2005-04-29 10:28:00,82.247,82.261,82.226,82.232,214300001.0
2005-04-29 10:29:00,82.244,82.26,82.22,82.26,244399998.0
2005-04-29 10:30:00,82.284,82.312,82.269,82.279,136600001.0
2005-04-29 10:31:00,82.322,82.337,82.264,82.264,216500002.0
2005-04-29 10:32:00,82.279,82.294,82.26,82.271,133400000.0
2005-04-29 10:33:00,82.246,82.274,82.22,82.239,217600000.0
2005-04-29 10:34:00,82.237,82.265,82.225,82.24,161700000.0
2005-04-29 10:35:00,82.25,82.277,82.233,82.235,173200002.0
2005-04-29 10:36:00,82.221,82.26,82.216,82.231,178999999.0
2005-04-29 10:37:00,82.259,82.259,82.211,82.213,280000001.0
2005-04-29 10:38:00,82.225,82.245,82.209,82.225,158900001.0
2005-04-29 10:39:00,82.203,82.242,82.197,82.21,192000001.0
2005-04-29 10:40:00,82.208,82.24,82.187,82.215,310499998.0
2005-04-29 10:41:00,82.205,82.211,82.169,82.169,342400000.0
2005-04-29 10:42:00,82.217,82.251,82.203,82.231,204900000.0
2005-04-29 10:43:00,82.263,82.282,82.246,82.246,156600001.0
2005-04-29 10:44:00,82.247,82.289,82.241,82.287,224699998.0
2005-04-29 10:45:00,82.244,82.283,82.237,82.261,164199999.0
2005-04-29 10:46:00,82.241,82.267,82.22,82.233,165800001.0
2005-04-29 10:47:00,82.224,82.237,82.189,82.189,105900000.0
2005-04-29 10:48:00,82.191,82.227,82.178,82.216,379099992.0
2005-04-29 10:49:00,82.222,82.231,82.201,82.213,143699999.0
2005-04-29 10:50:00,82.21,82.237,82.175,82.195,155800002.0
2005-04-29 10:51:00,82.193,82.237,82.188,82.208,177200001.0
2005-04-29 10:52:00,82.216,82.227,82.191,82.194,244999997.0
2005-04-29 10:53:00,82.215,82.233,82.19,82.205,285900000.0
2005-04-29 10:54:00,82.209,82.234,82.187,82.191,177700003.0
2005-04-29 10:55:00,82.219,82.238,82.199,82.224,276199999.0
2005-04-29 10:56:00,82.237,82.291,82.205,82.291,205599997.0
2005-04-29 10:57:00,82.288,82.324,82.237,82.247,268900000.0
2005-04-29 10:58:00,82.229,82.257,82.214,82.23,198900002.0
2005-04-29 10:59:00,82.209,82.264,82.209,82.264,192000001.0
2005-04-29 11:00:00,82.24,82.258,82.206,82.231,275100002.0
2005-04-29 11:01:00,82.284,82.348,82.274,82.331,181099999.0
2005-04-29 11:02:00,82.282,82.321,82.26,82.263,116599999.0
2005-04-29 11:03:00,82.222,82.245,82.207,82.215,215099998.0
2005-04-29 11:04:00,82.205,82.219,82.184,82.19,127100000.0
2005-04-29 11:05:00,82.208,82.23,82.192,82.21,164200000.0
2005-04-29 11:06:00,82.222,82.226,82.181,82.189,233099997.0
2005-04-29 11:07:00,82.168,82.222,82.168,82.198,244099998.0
2005-04-29 11:08:00,82.17,82.211,82.165,82.177,192700001.0
2005-04-29 11:09:00,82.178,82.239,82.164,82.216,169899998.0
2005-04-29 11:10:00,82.215,82.243,82.203,82.206,200200003.0
2005-04-29 11:11:00,82.199,82.223,82.191,82.211,219700001.0
2005-04-29 11:12:00,82.218,82.24,82.202,82.212,178600000.0
2005-04-29 11:13:00,82.247,82.267,82.203,82.253,277500000.0
2005-04-29 11:14:00,82.265,82.326,82.265,82.324,238800002.0
2005-04-29 11:15:00,82.337,82.356,82.297,82.306,154600002.0
2005-04-29 11:16:00,82.298,82.346,82.282,82.336,326099998.0
2005-04-29 11:17:00,82.363,82.388,82.327,82.34,139399998.0
2005-04-29 11:18:00,82.337,82.352,82.3,82.304,208900000.0
2005-04-29 11:19:00,82.311,82.333,82.298,82.302,224399998.0
2005-04-29 11:20:00,82.321,82.334,82.297,82.303,253799997.0
2005-04-29 11:21:00,82.31,82.335,82.297,82.307,144899997.0
2005-04-29 11:22:00,82.295,82.321,82.279,82.295,152600001.0
2005-04-29 11:23:00,82.311,82.363,82.295,82.344,142699999.0
2005-04-29 11:24:00,82.365,82.394,82.341,82.341,264699999.0
2005-04-29 11:25:00,82.338,82.384,82.321,82.367,147200000.0
2005-04-29 11:26:00,82.372,82.396,82.34,82.366,191399998.0
2005-04-29 11:27:00,82.39,82.421,82.382,82.388,199700002.0
2005-04-29 11:28:00,82.407,82.418,82.346,82.358,219200001.0
2005-04-29 11:29:00,82.353,82.365,82.33,82.363,260100001.0
2005-04-29 11:30:00,82.354,82.364,82.327,82.335,224499998.0
2005-04-29 11:31:00,82.362,82.379,82.345,82.349,151100000.0
2005-04-29 11:32:00,82.367,82.385,82.344,82.345,200300000.0
2005-04-29 11:33:00,82.346,82.397,82.346,82.396,165599997.0
2005-04-29 11:34:00,82.383,82.406,82.359,82.386,144700001.0
2005-04-29 11:35:00,82.377,82.392,82.357,82.364,298900000.0
2005-04-29 11:36:00,82.378,82.41,82.369,82.404,196700001.0
2005-04-29 11:37:00,82.384,82.413,82.38,82.399,221699997.0
2005-04-29 11:38:00,82.39,82.398,82.355,82.367,353599994.0
2005-04-29 11:39:00,82.353,82.375,82.348,82.364,181300001.0
2005-04-29 11:40:00,82.351,82.385,82.33,82.377,212399998.0
2005-04-29 11:41:00,82.368,82.395,82.342,82.354,183699996.0
2005-04-29 11:42:00,82.355,82.371,82.325,82.325,175699999.0
2005-04-29 11:43:00,82.332,82.372,82.328,82.372,124299999.0
2005-04-29 11:44:00,82.357,82.372,82.309,82.326,137500001.0
2005-04-29 11:45:00,82.311,82.362,82.308,82.358,218599998.0
2005-04-29 11:46:00,82.346,82.376,82.329,82.337,194500000.0
2005-04-29 11:47:00,82.339,82.364,82.323,82.341,325799995.0
2005-04-29 11:48:00,82.33,82.384,82.323,82.376,168799996.0
2005-04-29 11:49:00,82.385,82.398,82.362,82.38,268700003.0
2005-04-29 11:50:00,82.35,82.384,82.342,82.363,184699999.0
2005-04-29 11:51:00,82.393,82.393,82.338,82.343,355399999.0
2005-04-29 11:52:00,82.318,82.339,82.293,82.313,376799997.0
2005-04-29 11:53:00,82.294,82.347,82.294,82.332,184800000.0
2005-04-29 11:54:00,82.318,82.355,82.293,82.312,175099998.0
2005-04-29 11:55:00,82.301,82.336,82.287,82.296,151399999.0
2005-04-29 11:56:00,82.307,82.33,82.291,82.291,229300000.0
2005-04-29 11:57:00,82.3,82.329,82.294,82.303,180500000.0
2005-04-29 11:58:00,82.303,82.325,82.294,82.301,223899998.0
2005-04-29 11:59:00,82.293,82.315,82.272,82.272,347300002.0
2005-04-29 12:00:00,82.266,82.307,82.25,82.302,217700000.0
2005-04-29 12:01:00,82.288,82.291,82.27,82.291,192500001.0
2005-04-29 12:02:00,82.267,82.308,82.267,82.307,251199998.0
2005-04-29 12:03:00,82.293,82.308,82.262,82.273,144499999.0
2005-04-29 12:04:00,82.334,82.337,82.281,82.284,197599999.0
2005-04-29 12:05:00,82.282,82.312,82.282,82.298,171899996.0
2005-04-29 12:06:00,82.282,82.303,82.27,82.303,147400000.0
2005-04-29 12:07:00,82.288,82.326,82.251,82.298,325200001.0
2005-04-29 12:08:00,82.307,82.318,82.269,82.269,168900002.0
2005-04-29 12:09:00,82.288,82.311,82.268,82.302,228500000.0
2005-04-29 12:10:00,82.272,82.306,82.251,82.262,299900000.0
2005-04-29 12:11:00,82.262,82.277,82.229,82.238,139300001.0
2005-04-29 12:12:00,82.24,82.262,82.21,82.23,167200001.0
2005-04-29 12:13:00,82.228,82.267,82.211,82.237,208100001.0
2005-04-29 12:14:00,82.247,82.287,82.236,82.262,223700003.0
2005-04-29 12:15:00,82.297,82.311,82.276,82.287,181099998.0
2005-04-29 12:16:00,82.289,82.334,82.284,82.319,349300001.0
2005-04-29 12:17:00,82.346,82.357,82.321,82.326,213300001.0
2005-04-29 12:18:00,82.31,82.332,82.296,82.311,176399996.0
2005-04-29 12:19:00,82.319,82.34,82.287,82.287,205699999.0
2005-04-29 12:20:00,82.285,82.329,82.281,82.312,319599997.0
2005-04-29 12:21:00,82.309,82.33,82.291,82.291,196600000.0
2005-04-29 12:22:00,82.325,82.334,82.291,82.291,248899997.0
2005-04-29 12:23:00,82.3,82.321,82.28,82.3,325699998.0
2005-04-29 12:24:00,82.297,82.315,82.252,82.252,315099998.0
2005-04-29 12:25:00,82.254,82.289,82.243,82.273,257900002.0
2005-04-29 12:26:00,82.245,82.288,82.22,82.232,243799996.0
2005-04-29 12:27:00,82.231,82.262,82.219,82.241,176000003.0
2005-04-29 12:28:00,82.251,82.299,82.24,82.264,290899996.0
2005-04-29 12:29:00,82.259,82.292,82.253,82.273,227499999.0
2005-04-29 12:30:00,82.232,82.282,82.228,82.268,243000000.0
2005-04-29 12:31:00,82.274,82.292,82.244,82.264,210499998.0
2005-04-29 12:32:00,82.272,82.286,82.249,82.249,333900004.0
2005-04-29 12:33:00,82.248,82.273,82.225,82.236,308299999.0
2005-04-29 12:34:00,82.241,82.268,82.231,82.258,215500000.0
2005-04-29 12:35:00,82.248,82.277,82.236,82.261,144299999.0
2005-04-29 12:36:00,82.248,82.257,82.218,82.256,242300004.0
2005-04-29 12:37:00,82.238,82.262,82.228,82.246,154800001.0
2005-04-29 12:38:00,82.243,82.264,82.228,82.25,221599998.0
2005-04-29 12:39:00,82.248,82.269,82.231,82.247,229599994.0
2005-04-29 12:40:00,82.242,82.273,82.227,82.252,290900002.0
2005-04-29 12:41:00,82.228,82.259,82.221,82.24,88800000.0
2005-04-29 12:42:00,82.222,82.245,82.216,82.216,169499998.0
2005-04-29 12:43:00,82.197,82.234,82.196,82.214,360199997.0
2005-04-29 12:44:00,82.196,82.232,82.196,82.217,228899999.0
2005-04-29 12:45:00,82.216,82.24,82.207,82.24,128300002.0
2005-04-29 12:46:00,82.2,82.238,82.2,82.227,163899999.0
2005-04-29 12:47:00,82.238,82.257,82.177,82.22,326700000.0
2005-04-29 12:48:00,82.223,82.259,82.218,82.256,198299997.0
2005-04-29 12:49:00,82.241,82.256,82.221,82.228,215199999.0
2005-04-29 12:50:00,82.181,82.253,82.181,82.253,111899999.0
2005-04-29 12:51:00,82.225,82.26,82.22,82.242,175200000.0
2005-04-29 12:52:00,82.239,82.254,82.224,82.226,177099998.0
2005-04-29 12:53:00,82.224,82.239,82.184,82.184,186399999.0
2005-04-29 12:54:00,82.234,82.244,82.187,82.187,192399999.0
2005-04-29 12:55:00,82.215,82.244,82.205,82.214,124299999.0
2005-04-29 12:56:00,82.201,82.225,82.179,82.191,177599997.0
2005-04-29 12:57:00,82.183,82.22,82.182,82.21,243499997.0
2005-04-29 12:58:00,82.213,82.235,82.202,82.222,143600000.0
2005-04-29 12:59:00,82.259,82.264,82.233,82.233,257699999.0
2005-04-29 13:00:00,82.255,82.274,82.238,82.261,164299998.0
2005-04-29 13:01:00,82.251,82.3,82.242,82.3,199299998.0
2005-04-29 13:02:00,82.285,82.304,82.256,82.256,135899999.0
2005-04-29 13:03:00,82.269,82.29,82.251,82.264,215099999.0
2005-04-29 13:04:00,82.263,82.303,82.263,82.294,233600000.0
2005-04-29 13:05:00,82.287,82.29,82.262,82.262,160099999.0
2005-04-29 13:06:00,82.267,82.288,82.255,82.273,247000001.0
2005-04-29 13:07:00,82.292,82.303,82.258,82.28,203500001.0
2005-04-29 13:08:00,82.265,82.292,82.24,82.265,258299997.0
2005-04-29 13:09:00,82.27,82.301,82.258,82.267,233399997.0
2005-04-29 13:10:00,82.28,82.3,82.239,82.259,243900001.0
2005-04-29 13:11:00,82.242,82.281,82.237,82.253,234600004.0
2005-04-29 13:12:00,82.273,82.273,82.234,82.234,140099999.0
2005-04-29 13:13:00,82.223,82.238,82.207,82.238,155199999.0
2005-04-29 13:14:00,82.24,82.262,82.221,82.245,175299996.0
2005-04-29 13:15:00,82.235,82.258,82.228,82.247,212600001.0
2005-04-29 13:16:00,82.237,82.262,82.218,82.229,226500002.0
2005-04-29 13:17:00,82.222,82.254,82.222,82.247,210299999.0
2005-04-29 13:18:00,82.238,82.26,82.221,82.237,204599999.0
2005-04-29 13:19:00,82.218,82.263,82.214,82.238,243699999.0
2005-04-29 13:20:00,82.227,82.257,82.226,82.249,250599999.0
2005-04-29 13:21:00,82.223,82.242,82.209,82.213,260800001.0
2005-04-29 13:22:00,82.221,82.241,82.199,82.215,266100003.0
2005-04-29 13:23:00,82.219,82.224,82.188,82.193,177900000.0
2005-04-29 13:24:00,82.205,82.214,82.173,82.19,233399997.0
2005-04-29 13:25:00,82.198,82.249,82.198,82.249,241799997.0
2005-04-29 13:26:00,82.26,82.274,82.233,82.254,195400003.0
2005-04-29 13:27:00,82.274,82.274,82.233,82.239,176799997.0
2005-04-29 13:28:00,82.224,82.244,82.217,82.228,250500000.0
2005-04-29 13:29:00,82.257,82.263,82.214,82.225,183100000.0
2005-04-29 13:30:00,82.22,82.26,82.22,82.26,141600001.0
2005-04-29 13:31:00,82.248,82.263,82.226,82.241,240000001.0
2005-04-29 13:32:00,82.248,82.26,82.225,82.235,89200000.0
2005-04-29 13:33:00,82.222,82.255,82.208,82.226,187400000.0
2005-04-29 13:34:00,82.223,82.256,82.217,82.233,212899999.0
2005-04-29 13:35:00,82.225,82.272,82.201,82.254,183199999.0
2005-04-29 13:36:00,82.221,82.243,82.181,82.195,309799999.0
2005-04-29 13:37:00,82.188,82.222,82.176,82.182,334800001.0
2005-04-29 13:38:00,82.212,82.232,82.189,82.206,238499999.0
2005-04-29 13:39:00,82.194,82.194,82.142,82.156,115300001.0
2005-04-29 13:40:00,82.169,82.214,82.169,82.188,297599999.0
2005-04-29 13:41:00,82.179,82.223,82.179,82.21,134500000.0
2005-04-29 13:42:00,82.207,82.223,82.189,82.193,176399999.0
2005-04-29 13:43:00,82.191,82.24,82.191,82.21,115900000.0
2005-04-29 13:44:00,82.195,82.24,82.195,82.237,245599997.0
2005-04-29 13:45:00,82.205,82.241,82.193,82.239,239300001.0
2005-04-29 13:46:00,82.223,82.246,82.213,82.221,172800001.0
2005-04-29 13:47:00,82.204,82.243,82.204,82.228,134700000.0
2005-04-29 13:48:00,82.23,82.234,82.202,82.21,271199998.0
2005-04-29 13:49:00,82.221,82.239,82.213,82.229,300700001.0
2005-04-29 13:50:00,82.225,82.241,82.197,82.205,163800002.0
2005-04-29 13:51:00,82.219,82.236,82.212,82.22,195000001.0
2005-04-29 13:52:00,82.226,82.233,82.192,82.196,429999994.0
2005-04-29 13:53:00,82.227,82.229,82.194,82.214,129700001.0
2005-04-29 13:54:00,82.196,82.255,82.19,82.219,180300001.0
2005-04-29 13:55:00,82.212,82.223,82.19,82.197,243199997.0
2005-04-29 13:56:00,82.224,82.224,82.178,82.184,170999998.0
2005-04-29 13:57:00,82.215,82.228,82.199,82.207,146600000.0
2005-04-29 13:58:00,82.203,82.244,82.2,82.244,115299999.0
2005-04-29 13:59:00,82.245,82.245,82.196,82.202,174299998.0
2005-04-29 14:00:00,82.237,82.242,82.207,82.216,103000001.0
2005-04-29 14:01:00,82.242,82.249,82.211,82.223,175299999.0
2005-04-29 14:02:00,82.232,82.249,82.212,82.217,214400002.0
2005-04-29 14:03:00,82.228,82.242,82.212,82.223,121500001.0
2005-04-29 14:04:00,82.231,82.247,82.222,82.236,219700003.0
2005-04-29 14:05:00,82.226,82.251,82.22,82.251,157399998.0
2005-04-29 14:06:00,82.23,82.259,82.204,82.219,162500003.0
2005-04-29 14:07:00,82.228,82.248,82.207,82.22,217699998.0
2005-04-29 14:08:00,82.231,82.231,82.194,82.194,175099999.0
2005-04-29 14:09:00,82.185,82.215,82.178,82.195,211500001.0
2005-04-29 14:10:00,82.202,82.212,82.182,82.184,256499997.0
2005-04-29 14:11:00,82.18,82.216,82.176,82.198,202299997.0
2005-04-29 14:12:00,82.18,82.201,82.169,82.187,185600000.0
2005-04-29 14:13:00,82.177,82.204,82.172,82.193,216400001.0
2005-04-29 14:14:00,82.202,82.212,82.177,82.193,292899999.0
2005-04-29 14:15:00,82.189,82.224,82.172,82.203,316299998.0
2005-04-29 14:16:00,82.202,82.223,82.19,82.199,243400001.0
2005-04-29 14:17:00,82.218,82.233,82.198,82.21,135200000.0
2005-04-29 14:18:00,82.204,82.235,82.183,82.203,158199999.0
2005-04-29 14:19:00,82.186,82.223,82.17,82.195,274199995.0
2005-04-29 14:20:00,82.193,82.206,82.166,82.166,140099999.0
2005-04-29 14:21:00,82.143,82.165,82.134,82.136,288600000.0
2005-04-29 14:22:00,82.148,82.148,82.087,82.089,215800000.0
2005-04-29 14:23:00,82.142,82.142,82.064,82.091,214300000.0
2005-04-29 14:24:00,82.094,82.108,82.066,82.087,187999997.0
2005-04-29 14:25:00,82.093,82.116,82.083,82.113,300600001.0
2005-04-29 14:26:00,82.123,82.139,82.092,82.103,177800001.0
2005-04-29 14:27:00,82.107,82.135,82.099,82.099,197900001.0
2005-04-29 14:28:00,82.097,82.13,82.084,82.118,123400000.0
2005-04-29 14:29:00,82.127,82.139,82.108,82.11,245599999.0
2005-04-29 14:30:00,82.109,82.162,82.109,82.126,161700000.0
2005-04-29 14:31:00,82.126,82.167,82.123,82.161,161599999.0
2005-04-29 14:32:00,82.158,82.182,82.153,82.172,125299999.0
2005-04-29 14:33:00,82.162,82.193,82.154,82.171,148100000.0
2005-04-29 14:34:00,82.217,82.22,82.175,82.175,166299998.0
2005-04-29 14:35:00,82.217,82.226,82.14,82.14,142000001.0
2005-04-29 14:36:00,82.153,82.178,82.131,82.178,162400000.0
2005-04-29 14:37:00,82.18,82.232,82.176,82.213,287800000.0
2005-04-29 14:38:00,82.229,82.229,82.18,82.189,157700001.0
2005-04-29 14:39:00,82.187,82.21,82.175,82.21,189699997.0
2005-04-29 14:40:00,82.196,82.213,82.163,82.168,186900002.0
2005-04-29 14:41:00,82.163,82.185,82.122,82.169,184099998.0
2005-04-29 14:42:00,82.143,82.204,82.143,82.195,156800002.0
2005-04-29 14:43:00,82.217,82.224,82.186,82.193,169300000.0
2005-04-29 14:44:00,82.189,82.206,82.169,82.174,185599999.0
2005-04-29 14:45:00,82.14,82.157,82.125,82.144,225200000.0
2005-04-29 14:46:00,82.145,82.161,82.123,82.131,146899998.0
2005-04-29 14:47:00,82.137,82.156,82.117,82.127,201599997.0
2005-04-29 14:48:00,82.141,82.167,82.13,82.132,153100000.0
2005-04-29 14:49:00,82.143,82.171,82.131,82.136,229199998.0
2005-04-29 14:50:00,82.168,82.168,82.122,82.137,121599999.0
2005-04-29 14:51:00,82.143,82.17,82.121,82.133,223399999.0
2005-04-29 14:52:00,82.135,82.154,82.111,82.124,237200000.0
2005-04-29 14:53:00,82.15,82.153,82.107,82.107,163399998.0
2005-04-29 14:54:00,82.12,82.145,82.106,82.115,195799998.0
2005-04-29 14:55:00,82.095,82.113,82.074,82.098,183500001.0
2005-04-29 14:56:00,82.105,82.128,82.09,82.09,207399999.0
2005-04-29 14:57:00,82.124,82.139,82.082,82.082,148800000.0
2005-04-29 14:58:00,82.109,82.115,82.079,82.113,156999999.0
2005-04-29 14:59:00,82.078,82.144,82.078,82.135,111099999.0
2005-04-29 15:00:00,82.115,82.18,82.108,82.156,220400002.0
2005-04-29 15:01:00,82.14,82.179,82.134,82.179,298299998.0
2005-04-29 15:02:00,82.167,82.18,82.104,82.124,213400000.0
2005-04-29 15:03:00,82.096,82.129,82.088,82.108,159199999.0
2005-04-29 15:04:00,82.096,82.104,82.066,82.066,243399999.0
2005-04-29 15:05:00,82.083,82.117,82.074,82.095,277899996.0
2005-04-29 15:06:00,82.08,82.11,82.048,82.078,275600001.0
2005-04-29 15:07:00,82.085,82.103,82.044,82.055,157500000.0
2005-04-29 15:08:00,82.058,82.103,82.058,82.086,229600001.0
2005-04-29 15:09:00,82.067,82.107,82.044,82.06,170600002.0
2005-04-29 15:10:00,82.039,82.069,82.036,82.068,194199999.0
2005-04-29 15:11:00,82.076,82.113,82.063,82.076,160400000.0
2005-04-29 15:12:00,82.058,82.106,82.041,82.057,289399999.0
2005-04-29 15:13:00,82.056,82.079,82.033,82.048,136000000.0
2005-04-29 15:14:00,82.03,82.076,82.022,82.069,208800001.0
2005-04-29 15:15:00,82.028,82.065,82.015,82.057,263600003.0
2005-04-29 15:16:00,82.043,82.072,82.039,82.042,119899999.0
2005-04-29 15:17:00,82.028,82.059,82.018,82.034,170799999.0
2005-04-29 15:18:00,82.041,82.056,82.014,82.028,222100005.0
2005-04-29 15:19:00,82.006,82.064,82.006,82.049,250499998.0
2005-04-29 15:20:00,82.03,82.065,82.014,82.039,275099998.0
2005-04-29 15:21:00,82.023,82.045,82.001,82.016,148800000.0
2005-04-29 15:22:00,81.982,82.017,81.973,81.995,201100001.0
2005-04-29 15:23:00,81.99,82.054,81.99,82.054,192300001.0
2005-04-29 15:24:00,82.014,82.048,82.0,82.007,246300001.0
2005-04-29 15:25:00,81.998,82.025,81.989,82.004,164900000.0
2005-04-29 15:26:00,82.02,82.029,81.956,81.994,297299999.0
2005-04-29 15:27:00,81.981,81.998,81.963,81.969,163900000.0
2005-04-29 15:28:00,81.968,82.004,81.957,81.967,98899999.0
2005-04-29 15:29:00,81.97,82.033,81.958,82.015,271499998.0
2005-04-29 15:30:00,81.995,82.018,81.977,82.002,201500002.0
2005-04-29 15:31:00,82.008,82.027,81.992,82.013,204199997.0
2005-04-29 15:32:00,81.999,82.029,81.984,82.022,248200003.0
2005-04-29 15:33:00,82.043,82.088,82.043,82.056,147699998.0
2005-04-29 15:34:00,82.018,82.077,82.017,82.077,161500000.0
2005-04-29 15:35:00,82.077,82.077,82.04,82.073,245199999.0
2005-04-29 15:36:00,82.087,82.093,82.06,82.066,159100002.0
2005-04-29 15:37:00,82.097,82.1,82.07,82.076,188199999.0
2005-04-29 15:38:00,82.043,82.052,82.011,82.011,177699998.0
2005-04-29 15:39:00,81.994,82.035,81.994,82.028,281700001.0
2005-04-29 15:40:00,82.032,82.045,81.93,81.966,264400002.0
2005-04-29 15:41:00,81.995,82.028,81.971,81.983,328999996.0
2005-04-29 15:42:00,81.994,82.011,81.976,82.005,146999998.0
2005-04-29 15:43:00,81.98,82.063,81.978,82.058,282899999.0
2005-04-29 15:44:00,82.072,82.095,82.053,82.053,225199996.0
2005-04-29 15:45:00,82.102,82.118,82.07,82.09,234700003.0
2005-04-29 15:46:00,82.103,82.121,82.088,82.097,227100000.0
2005-04-29 15:47:00,82.117,82.141,82.095,82.124,206400003.0
2005-04-29 15:48:00,82.133,82.155,82.12,82.129,231099998.0
2005-04-29 15:49:00,82.114,82.138,82.085,82.095,143600000.0
2005-04-29 15:50:00,82.094,82.108,82.078,82.095,152699999.0
2005-04-29 15:51:00,82.092,82.092,82.029,82.045,193700002.0
2005-04-29 15:52:00,82.063,82.08,82.031,82.053,149099998.0
2005-04-29 15:53:00,82.021,82.058,82.021,82.034,111500000.0
2005-04-29 15:54:00,82.028,82.064,82.019,82.042,181700001.0
2005-04-29 15:55:00,82.053,82.073,82.018,82.029,276200001.0
2005-04-29 15:56:00,82.018,82.02,81.993,81.998,130999998.0
2005-04-29 15:57:00,82.003,82.063,82.003,82.026,157300001.0
2005-04-29 15:58:00,82.025,82.079,82.009,82.048,179900001.0
2005-04-29 15:59:00,82.035,82.067,82.031,82.048,197799998.0
2005-04-29 16:00:00,82.068,82.112,82.051,82.063,350300000.0
2005-04-29 16:01:00,82.1,82.12,82.081,82.102,98500000.0
2005-04-29 16:02:00,82.127,82.134,82.087,82.131,232800002.0
2005-04-29 16:03:00,82.137,82.138,82.076,82.083,233299999.0
2005-04-29 16:04:00,82.145,82.145,82.078,82.078,242199998.0
2005-04-29 16:05:00,82.094,82.109,82.075,82.082,263799999.0
2005-04-29 16:06:00,82.086,82.105,82.07,82.094,184800001.0
2005-04-29 16:07:00,82.07,82.098,82.066,82.093,154700001.0
2005-04-29 16:08:00,82.071,82.099,82.063,82.063,301799993.0
2005-04-29 16:09:00,82.077,82.097,82.06,82.079,218300001.0
2005-04-29 16:10:00,82.09,82.094,82.046,82.047,100400000.0
2005-04-29 16:11:00,82.066,82.104,82.055,82.074,162300001.0
2005-04-29 16:12:00,82.076,82.129,82.071,82.105,276000000.0
2005-04-29 16:13:00,82.12,82.143,82.114,82.116,173299998.0
2005-04-29 16:14:00,82.095,82.115,82.066,82.087,201100001.0
2005-04-29 16:15:00,82.082,82.116,82.077,82.091,181300002.0
2005-04-29 16:16:00,82.077,82.094,82.045,82.057,288700000.0
2005-04-29 16:17:00,82.043,82.1,82.043,82.1,296399996.0
2005-04-29 16:18:00,82.087,82.1,82.058,82.078,208000000.0
2005-04-29 16:19:00,82.112,82.119,82.079,82.089,201500001.0
2005-04-29 16:20:00,82.106,82.14,82.1,82.124,257500001.0
2005-04-29 16:21:00,82.101,82.145,82.094,82.126,272599997.0
2005-04-29 16:22:00,82.125,82.144,82.102,82.104,206400002.0
2005-04-29 16:23:00,82.137,82.137,82.104,82.105,137100000.0
2005-04-29 16:24:00,82.118,82.13,82.096,82.104,233800004.0
2005-04-29 16:25:00,82.127,82.136,82.087,82.087,241799999.0
2005-04-29 16:26:00,82.116,82.128,82.087,82.109,134900002.0
2005-04-29 16:27:00,82.118,82.151,82.097,82.118,279600003.0
2005-04-29 16:28:00,82.1,82.101,82.062,82.085,273499998.0
2005-04-29 16:29:00,82.084,82.104,82.064,82.082,283299998.0
2005-04-29 16:30:00,82.069,82.11,82.061,82.098,230600000.0
2005-04-29 16:31:00,82.076,82.115,82.058,82.066,177799998.0
2005-04-29 16:32:00,82.088,82.105,82.061,82.086,255099997.0
2005-04-29 16:33:00,82.095,82.129,82.094,82.12,191300000.0
2005-04-29 16:34:00,82.14,82.169,82.127,82.142,119900001.0
2005-04-29 16:35:00,82.151,82.183,82.133,82.154,151800000.0
2005-04-29 16:36:00,82.167,82.17,82.118,82.118,211999998.0
2005-04-29 16:37:00,82.158,82.162,82.131,82.131,271500000.0
2005-04-29 16:38:00,82.135,82.163,82.123,82.137,142799998.0
2005-04-29 16:39:00,82.142,82.155,82.103,82.117,203900000.0
2005-04-29 16:40:00,82.111,82.141,82.099,82.127,261900001.0
2005-04-29 16:41:00,82.118,82.139,82.103,82.125,147600000.0
2005-04-29 16:42:00,82.108,82.127,82.067,82.107,266100002.0
2005-04-29 16:43:00,82.065,82.091,82.048,82.062,148300000.0
2005-04-29 16:44:00,82.067,82.067,82.019,82.027,169799997.0
2005-04-29 16:45:00,82.01,82.08,82.005,82.059,310300002.0
2005-04-29 16:46:00,82.061,82.098,82.047,82.076,117100002.0
2005-04-29 16:47:00,82.069,82.101,82.062,82.086,184900001.0
2005-04-29 16:48:00,82.039,82.102,82.039,82.057,235200003.0
2005-04-29 16:49:00,82.064,82.064,82.007,82.023,193700002.0
2005-04-29 16:50:00,82.034,82.09,82.034,82.082,203699996.0
2005-04-29 16:51:00,82.09,82.109,82.073,82.089,159300001.0
2005-04-29 16:52:00,82.092,82.105,82.056,82.062,309799997.0
2005-04-29 16:53:00,82.045,82.073,82.036,82.058,311299996.0
2005-04-29 16:54:00,82.041,82.058,82.014,82.02,120800000.0
2005-04-29 16:55:00,82.005,82.032,81.995,81.998,152100000.0
2005-04-29 16:56:00,82.001,82.04,81.983,82.022,183700000.0
2005-04-29 16:57:00,82.035,82.08,82.023,82.068,217900002.0
2005-04-29 16:58:00,82.021,82.071,82.014,82.025,149600000.0
2005-04-29 16:59:00,81.968,81.997,81.918,81.92,176699998.0
2005-04-29 17:00:00,81.907,81.99,81.893,81.988,177699998.0
2005-04-29 17:01:00,81.969,82.056,81.969,82.025,220700000.0
2005-04-29 17:02:00,81.983,82.02,81.973,81.987,192499996.0
2005-04-29 17:03:00,82.003,82.032,81.982,81.985,153500002.0
2005-04-29 17:04:00,81.993,82.018,81.976,81.997,141999998.0
2005-04-29 17:05:00,81.999,82.034,81.987,81.987,275700000.0
2005-04-29 17:06:00,82.0,82.017,81.975,81.98,225000001.0
2005-04-29 17:07:00,81.995,82.018,81.959,82.0,193699997.0
2005-04-29 17:08:00,81.986,81.999,81.952,81.973,115900000.0
2005-04-29 17:09:00,81.981,81.986,81.933,81.933,126000001.0
2005-04-29 17:10:00,81.957,81.971,81.926,81.932,195599998.0
2005-04-29 17:11:00,81.958,81.98,81.929,81.966,267400001.0
2005-04-29 17:12:00,81.942,81.951,81.892,81.893,220499997.0
2005-04-29 17:13:00,81.921,81.95,81.891,81.932,232799997.0
2005-04-29 17:14:00,81.92,81.941,81.91,81.939,236200002.0
2005-04-29 17:15:00,81.945,81.969,81.928,81.946,285599999.0
2005-04-29 17:16:00,81.933,81.992,81.932,81.957,223900000.0
2005-04-29 17:17:00,81.931,81.949,81.902,81.907,228500001.0
2005-04-29 17:18:00,81.912,81.953,81.905,81.915,227900002.0
2005-04-29 17:19:00,81.941,81.982,81.898,81.898,209799999.0
2005-04-29 17:20:00,81.925,81.949,81.907,81.912,200499998.0
2005-04-29 17:21:00,81.912,81.941,81.901,81.914,244399997.0
2005-04-29 17:22:00,81.914,81.942,81.869,81.883,198500003.0
2005-04-29 17:23:00,81.894,81.907,81.855,81.872,149500001.0
2005-04-29 17:24:00,81.89,81.938,81.87,81.938,143800000.0
2005-04-29 17:25:00,81.947,81.976,81.942,81.962,295499999.0
2005-04-29 17:26:00,81.923,81.952,81.916,81.941,203700001.0
2005-04-29 17:27:00,81.947,81.952,81.911,81.915,115700000.0
2005-04-29 17:28:00,81.903,81.936,81.892,81.913,205299996.0
2005-04-29 17:29:00,81.886,81.923,81.868,81.89,217499998.0
2005-04-29 17:30:00,81.861,81.882,81.826,81.854,231900001.0
2005-04-29 17:31:00,81.86,81.897,81.86,81.897,197599996.0
2005-04-29 17:32:00,81.883,81.931,81.877,81.891,252899998.0
2005-04-29 17:33:00,81.88,81.923,81.866,81.886,187100001.0
2005-04-29 17:34:00,81.925,81.945,81.899,81.93,214200004.0
2005-04-29 17:35:00,81.916,81.951,81.906,81.922,153499999.0
2005-04-29 17:36:00,81.906,81.953,81.906,81.948,184799999.0
2005-04-29 17:37:00,81.925,81.971,81.907,81.95,113200002.0
2005-04-29 17:38:00,81.944,81.996,81.944,81.996,156099999.0
2005-04-29 17:39:00,81.974,82.022,81.956,82.022,157399999.0
2005-04-29 17:40:00,82.018,82.034,81.989,81.989,114300001.0
2005-04-29 17:41:00,81.999,82.027,81.974,82.003,313299999.0
2005-04-29 17:42:00,81.997,82.035,81.989,82.016,164099997.0
2005-04-29 17:43:00,82.054,82.064,82.013,82.032,238300002.0
2005-04-29 17:44:00,82.043,82.055,82.001,82.014,266500002.0
2005-04-29 17:45:00,81.987,82.032,81.987,82.017,164700000.0
2005-04-29 17:46:00,82.011,82.039,81.992,82.017,154400000.0
2005-04-29 17:47:00,81.993,82.012,81.975,81.99,160500001.0
2005-04-29 17:48:00,81.941,81.968,81.933,81.946,121899999.0
2005-04-29 17:49:00,81.936,81.955,81.911,81.932,119600001.0
2005-04-29 17:50:00,81.921,81.982,81.921,81.959,174900000.0
2005-04-29 17:51:00,81.968,81.987,81.95,81.958,305900002.0
2005-04-29 17:52:00,81.944,81.985,81.935,81.967,178100001.0
2005-04-29 17:53:00,81.959,81.988,81.947,81.948,209500003.0
2005-04-29 17:54:00,81.982,81.997,81.939,81.962,162600001.0
2005-04-29 17:55:00,81.97,81.986,81.936,81.947,115299999.0
2005-04-29 17:56:00,81.965,81.977,81.931,81.931,209400001.0
2005-04-29 17:57:00,81.95,81.965,81.928,81.936,154299997.0
2005-04-29 17:58:00,81.935,81.967,81.926,81.944,304700000.0
2005-04-29 17:59:00,81.934,81.955,81.918,81.943,296299998.0
2005-04-29 18:00:00,81.931,81.954,81.904,81.919,240200000.0
2005-04-29 18:01:00,81.918,81.956,81.912,81.926,1229999999.0
2005-04-29 18:02:00,81.923,81.943,81.896,81.932,1994499992.0
2005-04-29 18:03:00,81.95,81.99,81.93,81.95,1627999997.0
2005-04-29 18:04:00,81.947,81.967,81.92,81.93,1627999997.0
2005-04-29 18:05:00,81.93,81.942,81.878,81.895,1885800000.0
2005-04-29 18:06:00,81.895,81.929,81.875,81.9,1820400000.0
2005-04-29 18:07:00,81.906,81.929,81.879,81.894,1850399993.0
2005-04-29 18:08:00,81.876,81.928,81.858,81.898,2118799999.0
2005-04-29 18:09:00,81.939,81.982,81.925,81.94,1649699998.0
2005-04-29 18:10:00,81.93,81.961,81.888,81.919,1676099994.0
2005-04-29 18:11:00,81.913,81.955,81.899,81.95,1103599997.0
2005-04-29 18:12:00,81.927,81.963,81.908,81.918,1256099995.0
2005-04-29 18:13:00,81.908,81.94,81.882,81.891,1342799998.0
2005-04-29 18:14:00,81.897,81.926,81.879,81.922,1599400000.0
2005-04-29 18:15:00,81.903,81.944,81.882,81.936,1872099999.0
2005-04-29 18:16:00,81.935,81.975,81.926,81.944,2050700000.0
2005-04-29 18:17:00,81.926,81.952,81.917,81.936,563699997.0
2005-04-29 18:18:00,81.924,81.959,81.902,81.932,1145200008.0
2005-04-29 18:19:00,81.928,81.955,81.907,81.94,1939600002.0
2005-04-29 18:20:00,81.93,81.96,81.907,81.94,1777400003.0
2005-04-29 18:21:00,81.954,81.975,81.924,81.94,1775499993.0
2005-04-29 18:22:00,81.943,81.991,81.907,81.97,1592399998.0
2005-04-29 18:23:00,81.96,82.02,81.93,82.02,1636299994.0
2005-04-29 18:24:00,81.965,81.997,81.959,81.996,1636299994.0
2005-04-29 18:25:00,82.0,82.05,81.97,82.04,1721400000.0
2005-04-29 18:26:00,81.949,82.022,81.941,81.997,1721400000.0
2005-04-29 18:27:00,82.009,82.047,81.993,82.013,1326800002.0
2005-04-29 18:28:00,82.035,82.04,82.003,82.015,1049099995.0
2005-04-29 18:29:00,82.016,82.016,81.96,81.973,1386899990.0
2005-04-29 18:30:00,81.941,81.997,81.941,81.994,706700000.0
2005-04-29 18:31:00,81.979,82.015,81.964,81.981,1047599995.0
2005-04-29 18:32:00,81.986,82.014,81.959,81.99,1637000004.0
2005-04-29 18:33:00,81.986,82.025,81.983,82.001,1987999997.0
2005-04-29 18:34:00,81.974,82.012,81.948,81.975,1567000005.0
2005-04-29 18:35:00,81.97,81.978,81.928,81.941,1339699995.0
2005-04-29 18:36:00,81.938,81.958,81.921,81.942,1588499994.0
2005-04-29 18:37:00,81.93,81.947,81.87,81.874,1013499998.0
2005-04-29 18:38:00,81.897,81.934,81.875,81.875,762999994.0
2005-04-29 18:39:00,81.893,81.932,81.86,81.878,394900000.0
2005-04-29 18:40:00,81.874,81.902,81.861,81.861,860400004.0
2005-04-29 18:41:00,81.872,81.894,81.835,81.873,748799999.0
2005-04-29 18:42:00,81.856,81.898,81.856,81.878,834899997.0
2005-04-29 18:43:00,81.884,81.889,81.846,81.851,1490099995.0
2005-04-29 18:44:00,81.869,81.922,81.865,81.876,828399991.0
2005-04-29 18:45:00,81.907,81.951,81.904,81.92,1119899996.0
2005-04-29 18:46:00,81.92,81.964,81.908,81.93,741600001.0
2005-04-29 18:47:00,81.915,81.961,81.891,81.913,565799995.0
2005-04-29 18:48:00,81.885,81.951,81.882,81.91,935999993.0
2005-04-29 18:49:00,81.922,81.958,81.909,81.938,859100003.0
2005-04-29 18:50:00,81.925,81.955,81.904,81.924,1230599998.0
2005-04-29 18:51:00,81.928,81.97,81.918,81.942,445500001.0
2005-04-29 18:52:00,81.927,81.935,81.893,81.917,675699995.0
2005-04-29 18:53:00,81.895,81.922,81.88,81.903,846500001.0
2005-04-29 18:54:00,81.9,81.933,81.882,81.931,911399993.0
2005-04-29 18:55:00,81.916,81.941,81.88,81.897,1036800001.0
2005-04-29 18:56:00,81.892,81.909,81.866,81.878,734100002.0
2005-04-29 18:57:00,81.886,81.928,81.88,81.918,409600000.0
2005-04-29 18:58:00,81.907,81.95,81.889,81.911,1108699998.0
2005-04-29 18:59:00,81.923,81.96,81.913,81.924,751300001.0
2005-04-29 19:00:00,81.908,81.96,81.908,81.96,733099997.0
2005-04-29 19:01:00,81.945,81.976,81.909,81.933,504299995.0
2005-04-29 19:02:00,81.949,81.974,81.93,81.962,372300002.0
2005-04-29 19:03:00,81.979,81.998,81.937,81.961,819300000.0
2005-04-29 19:04:00,81.935,81.981,81.921,81.975,628899996.0
2005-04-29 19:05:00,81.948,81.96,81.908,81.924,352999999.0
2005-04-29 19:06:00,81.932,81.952,81.909,81.917,650499998.0
2005-04-29 19:07:00,81.922,81.957,81.922,81.945,917100002.0
2005-04-29 19:08:00,81.894,81.959,81.894,81.943,832599999.0
2005-04-29 19:09:00,81.908,81.952,81.897,81.941,688599989.0
2005-04-29 19:10:00,81.916,81.933,81.872,81.9,438399997.0
2005-04-29 19:11:00,81.903,81.928,81.886,81.901,160900000.0
2005-04-29 19:12:00,81.892,81.911,81.87,81.889,394400006.0
2005-04-29 19:13:00,81.888,81.925,81.881,81.897,404399997.0
2005-04-29 19:14:00,81.895,81.933,81.878,81.894,577200000.0
2005-04-29 19:15:00,81.892,81.92,81.87,81.902,741199999.0
2005-04-29 19:16:00,81.891,81.914,81.86,81.868,312400004.0
2005-04-29 19:17:00,81.884,81.914,81.878,81.901,734899990.0
2005-04-29 19:18:00,81.875,81.899,81.863,81.889,552699997.0
2005-04-29 19:19:00,81.88,81.91,81.867,81.887,568499998.0
2005-04-29 19:20:00,81.853,81.903,81.841,81.884,323600002.0
2005-04-29 19:21:00,81.885,81.924,81.858,81.867,300600003.0
2005-04-29 19:22:00,81.853,81.894,81.817,81.885,276300001.0
2005-04-29 19:23:00,81.903,81.911,81.866,81.884,1606799995.0
2005-04-29 19:24:00,81.896,81.911,81.856,81.883,639699993.0
2005-04-29 19:25:00,81.887,81.905,81.828,81.834,837699999.0
2005-04-29 19:26:00,81.831,81.87,81.824,81.86,1354399994.0
2005-04-29 19:27:00,81.841,81.851,81.802,81.819,1021399999.0
2005-04-29 19:28:00,81.8,81.828,81.777,81.797,529599994.0
2005-04-29 19:29:00,81.825,81.843,81.79,81.809,727900000.0
2005-04-29 19:30:00,81.818,81.818,81.778,81.788,902799994.0
2005-04-29 19:31:00,81.799,81.849,81.798,81.843,550500000.0
2005-04-29 19:32:00,81.834,81.897,81.829,81.877,625800004.0
2005-04-29 19:33:00,81.892,81.896,81.841,81.863,601400004.0
2005-04-29 19:34:00,81.869,81.915,81.852,81.88,1118099998.0
2005-04-29 19:35:00,81.908,81.942,81.885,81.89,726299996.0
2005-04-29 19:36:00,81.905,81.938,81.891,81.92,459999998.0
2005-04-29 19:37:00,81.93,81.969,81.921,81.956,258899998.0
2005-04-29 19:38:00,81.961,81.984,81.93,81.967,1099599992.0
2005-04-29 19:39:00,81.948,81.963,81.923,81.932,806800003.0
2005-04-29 19:40:00,81.937,81.939,81.881,81.896,766899997.0
2005-04-29 19:41:00,81.915,81.939,81.892,81.924,822699993.0
2005-04-29 19:42:00,81.917,81.986,81.917,81.952,577999998.0
2005-04-29 19:43:00,81.959,81.99,81.943,81.97,309299997.0
2005-04-29 19:44:00,81.959,82.001,81.952,81.987,528699997.0
2005-04-29 19:45:00,81.916,81.96,81.914,81.94,440500000.0
2005-04-29 19:46:00,81.918,81.976,81.918,81.956,429100000.0
2005-04-29 19:47:00,81.945,81.958,81.887,81.887,248299997.0
2005-04-29 19:48:00,81.905,81.936,81.876,81.903,930300004.0
2005-04-29 19:49:00,81.921,81.946,81.874,81.906,481600002.0
2005-04-29 19:50:00,81.892,81.944,81.848,81.909,547099994.0
2005-04-29 19:51:00,81.932,81.945,81.905,81.92,297400000.0
2005-04-29 19:52:00,81.889,81.927,81.867,81.887,586000001.0
2005-04-29 19:53:00,81.868,81.888,81.832,81.849,640499997.0
2005-04-29 19:54:00,81.833,81.881,81.819,81.822,974399997.0
2005-04-29 19:55:00,81.84,81.858,81.811,81.826,372599997.0
2005-04-29 19:56:00,81.822,81.845,81.814,81.829,286600001.0
2005-04-29 19:57:00,81.834,81.838,81.774,81.786,444399997.0
2005-04-29 19:58:00,81.783,81.831,81.783,81.818,850600001.0
2005-04-29 19:59:00,81.805,81.842,81.792,81.815,675399995.0
2005-04-29 20:00:00,81.843,81.866,81.827,81.838,322300001.0
2005-04-29 20:01:00,81.84,81.887,81.821,81.85,452900001.0
2005-04-29 20:02:00,81.864,81.915,81.851,81.889,730700001.0
2005-04-29 20:03:00,81.893,81.913,81.849,81.859,389199998.0
2005-04-29 20:04:00,81.861,81.873,81.822,81.849,262500000.0
2005-04-29 20:05:00,81.843,81.866,81.814,81.836,580299995.0
2005-04-29 20:06:00,81.843,81.856,81.822,81.822,742399999.0
2005-04-29 20:07:00,81.84,81.885,81.834,81.881,689999999.0
2005-04-29 20:08:00,81.841,81.886,81.841,81.864,531000003.0
2005-04-29 20:09:00,81.841,81.878,81.823,81.845,451399996.0
2005-04-29 20:10:00,81.855,81.895,81.828,81.866,839299999.0
2005-04-29 20:11:00,81.86,81.89,81.813,81.821,729599999.0
2005-04-29 20:12:00,81.841,81.881,81.832,81.852,1458300002.0
2005-04-29 20:13:00,81.856,81.868,81.813,81.813,673799997.0
2005-04-29 20:14:00,81.852,81.863,81.817,81.844,519700001.0
2005-04-29 20:15:00,81.865,81.891,81.847,81.849,713600000.0
2005-04-29 20:16:00,81.857,81.876,81.819,81.858,735599996.0
2005-04-29 20:17:00,81.858,81.872,81.813,81.824,300500000.0
2005-04-29 20:18:00,81.842,81.854,81.817,81.826,189399998.0
2005-04-29 20:19:00,81.84,81.852,81.817,81.843,323399996.0
2005-04-29 20:20:00,81.793,81.856,81.793,81.856,773700005.0
2005-04-29 20:21:00,81.838,81.858,81.783,81.807,576599995.0
2005-04-29 20:22:00,81.826,81.85,81.782,81.795,897199985.0
2005-04-29 20:23:00,81.798,81.836,81.798,81.812,617499999.0
2005-04-29 20:24:00,81.791,81.839,81.779,81.817,453400001.0
2005-04-29 20:25:00,81.791,81.848,81.783,81.848,520300003.0
2005-04-29 20:26:00,81.811,81.851,81.797,81.797,544000001.0
2005-04-29 20:27:00,81.813,81.825,81.792,81.8,344300003.0
2005-04-29 20:28:00,81.782,81.831,81.772,81.809,1279599992.0
2005-04-29 20:29:00,81.793,81.857,81.782,81.848,1603000000.0
2005-04-29 20:30:00,81.839,81.865,81.813,81.843,1418199993.0
2005-04-29 20:31:00,81.833,81.861,81.824,81.858,1241800005.0
2005-04-29 20:32:00,81.842,81.881,81.829,81.849,1154599998.0
2005-04-29 20:33:00,81.868,81.892,81.853,81.863,769499993.0
2005-04-29 20:34:00,81.877,81.89,81.837,81.838,427899999.0
2005-04-29 20:35:00,81.863,81.892,81.84,81.885,364400002.0
2005-04-29 20:36:00,81.863,81.895,81.841,81.888,487399998.0
2005-04-29 20:37:00,81.835,81.865,81.825,81.849,738000002.0
2005-04-29 20:38:00,81.844,81.876,81.826,81.85,790800006.0
2005-04-29 20:39:00,81.828,81.882,81.818,81.831,728899992.0
2005-04-29 20:40:00,81.86,81.87,81.807,81.826,1240399999.0
2005-04-29 20:41:00,81.838,81.883,81.835,81.857,1066100004.0
2005-04-29 20:42:00,81.843,81.894,81.84,81.885,985799992.0
2005-04-29 20:43:00,81.876,81.909,81.855,81.87,943799995.0
2005-04-29 20:44:00,81.857,81.909,81.854,81.885,772499996.0
2005-04-29 20:45:00,81.881,81.897,81.848,81.886,768299999.0
2005-04-29 20:46:00,81.875,81.893,81.847,81.852,510400001.0
2005-04-29 20:47:00,81.867,81.892,81.846,81.887,924299998.0
2005-04-29 20:48:00,81.874,81.932,81.874,81.905,754799999.0
2005-04-29 20:49:00,81.899,81.926,81.883,81.899,450499999.0
2005-04-29 20:50:00,81.913,81.931,81.878,81.92,903100000.0
2005-04-29 20:51:00,81.908,81.908,81.854,81.881,505399996.0
2005-04-29 20:52:00,81.857,81.887,81.845,81.884,350799997.0
2005-04-29 20:53:00,81.891,81.923,81.876,81.879,1172699994.0
2005-04-29 20:54:00,81.839,81.892,81.823,81.869,546399996.0
2005-04-29 20:55:00,81.882,81.9,81.859,81.875,1097399997.0
2005-04-29 20:56:00,81.847,81.895,81.838,81.854,746700003.0
2005-04-29 20:57:00,81.848,81.904,81.838,81.861,848400002.0
2005-04-29 20:58:00,81.852,81.887,81.836,81.857,1488100011.0
2005-04-29 20:59:00,81.837,81.854,81.778,81.804,1047199999.0
2005-04-29 21:00:00,81.812,81.842,81.779,81.788,1167000005.0
2005-04-29 21:01:00,81.804,81.817,81.778,81.778,1045899995.0
2005-04-29 21:02:00,81.795,81.832,81.788,81.8,673999992.0
2005-04-29 21:03:00,81.822,81.852,81.817,81.835,407600001.0
2005-04-29 21:04:00,81.813,81.844,81.778,81.8,481299999.0
2005-04-29 21:05:00,81.789,81.834,81.763,81.813,825499994.0
2005-04-29 21:06:00,81.815,81.851,81.789,81.83,601500001.0
2005-04-29 21:07:00,81.84,81.864,81.812,81.835,742499997.0
2005-04-29 21:08:00,81.82,81.862,81.807,81.826,1024000004.0
2005-04-29 21:09:00,81.831,81.861,81.816,81.835,222000001.0
2005-04-29 21:10:00,81.804,81.843,81.787,81.804,603900001.0
2005-04-29 21:11:00,81.829,81.873,81.825,81.845,615099998.0
2005-04-29 21:12:00,81.84,81.856,81.823,81.824,210899999.0
2005-04-29 21:13:00,81.876,81.881,81.832,81.881,320200001.0
2005-04-29 21:14:00,81.851,81.884,81.841,81.86,782099992.0
2005-04-29 21:15:00,81.87,81.898,81.829,81.859,758499999.0
2005-04-29 21:16:00,81.871,81.935,81.871,81.906,800300000.0
2005-04-29 21:17:00,81.913,81.934,81.871,81.885,1072699993.0
2005-04-29 21:18:00,81.89,81.9,81.845,81.873,570900003.0
2005-04-29 21:19:00,81.861,81.89,81.853,81.877,760099996.0
2005-04-29 21:20:00,81.881,81.915,81.853,81.891,1270999985.0
2005-04-29 21:21:00,81.889,81.931,81.876,81.883,917000002.0
2005-04-29 21:22:00,81.869,81.899,81.854,81.888,793900000.0
2005-04-29 21:23:00,81.877,81.916,81.867,81.912,685300001.0
2005-04-29 21:24:00,81.895,81.931,81.861,81.861,767499996.0
2005-04-29 21:25:00,81.862,81.896,81.843,81.856,1038499996.0
2005-04-29 21:26:00,81.861,81.888,81.843,81.868,351399996.0
2005-04-29 21:27:00,81.877,81.877,81.832,81.832,474200001.0
2005-04-29 21:28:00,81.841,81.877,81.841,81.862,410700001.0
2005-04-29 21:29:00,81.847,81.881,81.836,81.845,641699999.0
2005-04-29 21:30:00,81.825,81.866,81.819,81.858,326000004.0
2005-04-29 21:31:00,81.864,81.873,81.83,81.843,289599999.0
2005-04-29 21:32:00,81.85,81.854,81.821,81.824,288899997.0
2005-04-29 21:33:00,81.84,81.856,81.825,81.845,387500001.0
2005-04-29 21:34:00,81.858,81.865,81.827,81.863,140000000.0
2005-04-29 21:35:00,81.84,81.876,81.832,81.87,466500001.0
2005-04-29 21:36:00,81.851,81.887,81.835,81.857,494400001.0
2005-04-29 21:37:00,81.848,81.868,81.828,81.857,648100000.0
2005-04-29 21:38:00,81.86,81.885,81.843,81.86,344899999.0
2005-04-29 21:39:00,81.873,81.899,81.857,81.868,307600004.0
2005-04-29 21:40:00,81.86,81.905,81.843,81.881,415300002.0
2005-04-29 21:41:00,81.908,81.908,81.865,81.878,351099998.0
2005-04-29 21:42:00,81.852,81.888,81.818,81.868,372500001.0
2005-04-29 21:43:00,81.856,81.901,81.84,81.862,433800000.0
2005-04-29 21:44:00,81.862,81.892,81.841,81.876,813999996.0
2005-04-29 21:45:00,81.826,81.861,81.821,81.846,331599995.0
2005-04-29 21:46:00,81.804,81.862,81.804,81.839,205299999.0
2005-04-29 21:47:00,81.816,81.859,81.784,81.801,453600001.0
2005-04-29 21:48:00,81.832,81.872,81.804,81.814,499999999.0
2005-04-29 21:49:00,81.858,81.873,81.839,81.839,275000002.0
2005-04-29 21:50:00,81.87,81.878,81.836,81.85,194800002.0
2005-04-29 21:51:00,81.831,81.848,81.808,81.824,306400003.0
2005-04-29 21:52:00,81.832,81.841,81.786,81.794,144900003.0
2005-04-29 21:53:00,81.81,81.855,81.801,81.829,586199999.0
2005-04-29 21:54:00,81.811,81.869,81.811,81.869,276399999.0
2005-04-29 21:55:00,81.867,81.868,81.833,81.833,197700001.0
2005-04-29 21:56:00,81.796,81.875,81.796,81.828,352599999.0
2005-04-29 21:57:00,81.877,81.877,81.835,81.835,124999998.0
2005-04-29 21:58:00,81.846,81.876,81.819,81.827,199400002.0
2005-04-29 21:59:00,81.839,81.879,81.814,81.848,363099999.0
2005-04-29 22:00:00,81.86,81.882,81.845,81.865,525899997.0
2005-04-29 22:01:00,81.872,81.878,81.837,81.862,677500003.0
2005-04-29 22:02:00,81.833,81.877,81.826,81.862,670599996.0
2005-04-29 22:03:00,81.865,81.872,81.841,81.841,450999997.0
2005-04-29 22:04:00,81.818,81.868,81.818,81.866,572000004.0
2005-04-29 22:05:00,81.872,81.88,81.858,81.863,241099997.0
2005-04-29 22:06:00,81.819,81.879,81.816,81.879,131900001.0
2005-04-29 22:07:00,81.849,81.866,81.812,81.826,169600000.0
2005-04-29 22:08:00,81.838,81.859,81.827,81.856,112800000.0
2005-04-29 22:09:00,81.85,81.863,81.824,81.824,290899994.0
2005-04-29 22:10:00,81.811,81.828,81.786,81.828,212099998.0
2005-04-29 22:11:00,81.84,81.845,81.814,81.814,386799998.0
2005-04-29 22:12:00,81.772,81.826,81.762,81.82,406499992.0
2005-04-29 22:13:00,81.812,81.835,81.77,81.806,431199998.0
2005-04-29 22:14:00,81.788,81.825,81.777,81.802,274699998.0
2005-04-29 22:15:00,81.804,81.825,81.773,81.793,155699999.0
2005-04-29 22:16:00,81.794,81.835,81.785,81.816,497099998.0
2005-04-29 22:17:00,81.796,81.829,81.755,81.759,175300002.0
2005-04-29 22:18:00,81.768,81.826,81.768,81.815,448600003.0
2005-04-29 22:19:00,81.778,81.809,81.769,81.794,285099997.0
2005-04-29 22:20:00,81.779,81.815,81.766,81.815,290200002.0
2005-04-29 22:21:00,81.814,81.833,81.794,81.813,306599997.0
2005-04-29 22:22:00,81.811,81.848,81.804,81.83,335200002.0
2005-04-29 22:23:00,81.822,81.847,81.807,81.839,528200003.0
2005-04-29 22:24:00,81.814,81.841,81.809,81.836,338800001.0
2005-04-29 22:25:00,81.824,81.834,81.809,81.819,210300002.0
2005-04-29 22:26:00,81.795,81.84,81.795,81.829,148700000.0
2005-04-29 22:27:00,81.831,81.836,81.802,81.817,656799996.0
2005-04-29 22:28:00,81.776,81.822,81.775,81.802,436099996.0
2005-04-29 22:29:00,81.829,81.838,81.805,81.818,298900000.0
2005-04-29 22:30:00,81.814,81.836,81.808,81.83,107200000.0
2005-04-29 22:31:00,81.831,81.854,81.798,81.817,465099996.0
2005-04-29 22:32:00,81.797,81.852,81.797,81.852,349499996.0
2005-04-29 22:33:00,81.83,81.832,81.786,81.792,629999994.0
2005-04-29 22:34:00,81.82,81.827,81.777,81.807,468400000.0
2005-04-29 22:35:00,81.819,81.847,81.803,81.812,284399998.0
2005-04-29 22:36:00,81.804,81.852,81.792,81.815,314500001.0
2005-04-29 22:37:00,81.812,81.844,81.794,81.835,196000000.0
2005-04-29 22:38:00,81.87,81.892,81.832,81.878,152400003.0
2005-04-29 22:39:00,81.836,81.867,81.831,81.858,208599996.0
2005-04-29 22:40:00,81.845,81.872,81.808,81.849,242300002.0
2005-04-29 22:41:00,81.845,81.883,81.845,81.845,287599997.0
2005-04-29 22:42:00,81.875,81.921,81.87,81.906,221500002.0
2005-04-29 22:43:00,81.898,81.921,81.887,81.911,285999999.0
2005-04-29 22:44:00,81.834,81.906,81.834,81.9,426199999.0
2005-04-29 22:45:00,81.89,81.916,81.868,81.911,441600001.0
2005-04-29 22:46:00,81.855,81.903,81.855,81.894,251400001.0
2005-04-29 22:47:00,81.892,81.917,81.861,81.879,226399999.0
2005-04-29 22:48:00,81.874,81.875,81.814,81.814,385699994.0
2005-04-29 22:49:00,81.797,81.854,81.797,81.854,243300003.0
2005-04-29 22:50:00,81.864,81.907,81.847,81.885,189100001.0
2005-04-29 22:51:00,81.875,81.92,81.86,81.867,291099999.0
2005-04-29 22:52:00,81.863,81.912,81.834,81.861,201199999.0
2005-04-29 22:53:00,81.869,81.881,81.817,81.836,628499994.0
2005-04-29 22:54:00,81.839,81.896,81.832,81.864,263999998.0
2005-04-29 22:55:00,81.835,81.881,81.827,81.851,317899999.0
2005-04-29 22:56:00,81.841,81.857,81.813,81.827,241400001.0
2005-04-29 22:57:00,81.816,81.855,81.789,81.835,315999999.0
2005-04-29 22:58:00,81.787,81.835,81.756,81.835,166999998.0
2005-04-29 22:59:00,81.75,81.82,81.684,81.778,544099993.0
2005-04-29 23:00:00,81.83,81.85,81.82,81.82,308699999.0
2005-04-29 23:01:00,81.8,81.8,81.8,81.8,308699999.0
2005-04-29 23:05:00,81.83,81.83,81.83,81.83,308699999.0
2005-04-29 23:07:00,81.79,81.79,81.79,81.79,308699999.0
2005-04-29 23:09:00,81.77,81.77,81.77,81.77,308699999.0
2005-04-29 23:11:00,81.76,81.76,81.76,81.76,308699999.0
2005-04-29 23:13:00,81.77,81.77,81.77,81.77,308699999.0
2005-04-29 23:17:00,81.75,81.75,81.75,81.75,308699999.0
2005-04-29 23:21:00,81.73,81.73,81.73,81.73,308699999.0
2005-04-29 23:23:00,81.77,81.77,81.77,81.77,308699999.0
2005-04-29 23:25:00,81.75,81.75,81.75,81.75,308699999.0
2005-04-29 23:27:00,81.79,81.79,81.79,81.79,308699999.0
2005-04-29 23:31:00,81.75,81.75,81.75,81.75,308699999.0
2005-04-29 23:33:00,81.7,81.7,81.7,81.7,308699999.0
2005-04-29 23:35:00,81.72,81.72,81.72,81.72,308699999.0
2005-04-29 23:37:00,81.74,81.74,81.74,81.74,308699999.0
2005-04-29 23:39:00,81.78,81.78,81.78,81.78,308699999.0
2005-04-29 23:41:00,81.73,81.73,81.73,81.73,308699999.0
2005-04-29 23:43:00,81.72,81.72,81.72,81.72,308699999.0
2005-04-29 23:45:00,81.7,81.7,81.7,81.7,308699999.0
2005-04-29 23:47:00,81.68,81.68,81.68,81.68,308699999.0
2005-04-29 23:49:00,81.63,81.63,81.63,81.63,308699999.0
2005-04-29 23:51:00,81.6,81.6,81.6,81.6,308699999.0
2005-04-29 23:55:00,81.68,81.68,81.68,81.68,308699999.0
2005-04-29 23:57:00,81.72,81.72,81.72,81.72,308699999.0
2005-04-29 23:59:00,81.7,81.7,81.7,81.7,308699999.0
2005-05-01 23:00:00,81.885,81.923,81.885,81.908,308699999.0
2005-05-01 23:01:00,81.899,81.923,81.84,81.916,173000001.0
2005-05-01 23:02:00,81.924,81.946,81.918,81.942,175500001.0
2005-05-01 23:03:00,81.95,81.953,81.918,81.918,186900004.0
2005-05-01 23:04:00,81.929,81.949,81.914,81.931,162099997.0
2005-05-01 23:05:00,81.949,81.956,81.925,81.925,246199997.0
2005-05-01 23:06:00,81.912,81.952,81.912,81.943,357200002.0
2005-05-01 23:07:00,81.954,81.956,81.924,81.931,250399997.0
2005-05-01 23:08:00,81.938,81.938,81.905,81.906,121900001.0
2005-05-01 23:09:00,81.951,81.96,81.923,81.927,127300001.0
2005-05-01 23:10:00,81.952,81.955,81.927,81.927,219599997.0
2005-05-01 23:11:00,81.936,81.95,81.909,81.927,139200000.0
2005-05-01 23:12:00,81.939,81.951,81.921,81.926,281099997.0
2005-05-01 23:13:00,81.931,81.951,81.921,81.926,161299998.0
2005-05-01 23:14:00,81.93,81.96,81.92,81.935,254999999.0
2005-05-01 23:15:00,81.924,81.957,81.924,81.944,205099998.0
2005-05-01 23:16:00,81.925,81.942,81.917,81.934,282100001.0
2005-05-01 23:17:00,81.928,81.95,81.916,81.95,224700000.0
2005-05-01 23:18:00,81.931,81.948,81.924,81.934,190199997.0
2005-05-01 23:19:00,81.929,81.948,81.906,81.948,239499996.0
2005-05-01 23:20:00,81.908,81.94,81.896,81.926,175499999.0
2005-05-01 23:21:00,81.923,81.936,81.893,81.907,172000000.0
2005-05-01 23:22:00,81.931,81.931,81.894,81.904,173499998.0
2005-05-01 23:23:00,81.906,81.94,81.896,81.922,302899995.0
2005-05-01 23:24:00,81.873,81.911,81.872,81.893,203099999.0
2005-05-01 23:25:00,81.86,81.914,81.86,81.897,145000004.0
2005-05-01 23:26:00,81.887,81.916,81.862,81.862,182799999.0
2005-05-01 23:27:00,81.877,81.895,81.854,81.873,149899998.0
2005-05-01 23:28:00,81.883,81.899,81.851,81.861,106200000.0
2005-05-01 23:29:00,81.854,81.906,81.854,81.889,216400002.0
2005-05-01 23:30:00,81.88,81.897,81.86,81.86,127500001.0
2005-05-01 23:31:00,81.905,81.911,81.872,81.874,154200001.0
2005-05-01 23:32:00,81.863,81.892,81.863,81.892,122900000.0
2005-05-01 23:33:00,81.886,81.908,81.875,81.898,150599998.0
2005-05-01 23:34:00,81.894,81.925,81.866,81.881,327900001.0
2005-05-01 23:35:00,81.885,81.898,81.87,81.874,291099999.0
2005-05-01 23:36:00,81.917,81.917,81.879,81.887,287000003.0
2005-05-01 23:37:00,81.916,81.917,81.882,81.891,173799996.0
2005-05-01 23:38:00,81.905,81.927,81.884,81.895,148999999.0
2005-05-01 23:39:00,81.933,81.933,81.831,81.858,126900001.0
2005-05-01 23:40:00,81.893,81.954,81.893,81.954,250499996.0
2005-05-01 23:41:00,81.891,81.907,81.875,81.9,259300002.0
2005-05-01 23:42:00,81.88,81.918,81.872,81.908,266199994.0
2005-05-01 23:43:00,81.877,81.913,81.877,81.912,144199999.0
2005-05-01 23:44:00,81.858,81.913,81.851,81.9,152800002.0
2005-05-01 23:45:00,81.873,81.911,81.867,81.892,246599996.0
2005-05-01 23:46:00,81.9,81.926,81.875,81.884,102000000.0
2005-05-01 23:47:00,81.891,81.909,81.882,81.903,108100001.0
2005-05-01 23:48:00,81.888,81.923,81.88,81.882,277700000.0
2005-05-01 23:49:00,81.884,81.92,81.884,81.908,212700001.0
2005-05-01 23:50:00,81.883,81.917,81.883,81.91,187900000.0
2005-05-01 23:51:00,81.9,81.924,81.876,81.903,170399997.0
2005-05-01 23:52:00,81.897,81.91,81.88,81.91,182999998.0
2005-05-01 23:53:00,81.93,81.934,81.886,81.906,208899997.0
2005-05-01 23:54:00,81.91,81.942,81.91,81.938,122899997.0
2005-05-01 23:55:00,81.914,81.923,81.908,81.92,91800001.0
2005-05-01 23:56:00,81.931,81.947,81.913,81.929,254499997.0
2005-05-01 23:57:00,81.904,81.925,81.904,81.908,113300002.0
2005-05-01 23:58:00,81.918,81.937,81.905,81.905,194899998.0
2005-05-01 23:59:00,81.906,81.933,81.863,81.876,258300000.0
2005-05-02 00:00:00,81.899,81.93,81.895,81.918,243499997.0
2005-05-02 00:01:00,81.896,81.929,81.882,81.896,248999998.0
2005-05-02 00:02:00,81.902,81.902,81.867,81.873,146699996.0
2005-05-02 00:03:00,81.903,81.921,81.886,81.898,226599995.0
2005-05-02 00:04:00,81.876,81.891,81.852,81.886,187200000.0
2005-05-02 00:05:00,81.9,81.922,81.888,81.904,237300000.0
2005-05-02 00:06:00,81.888,81.905,81.869,81.902,179600001.0
2005-05-02 00:07:00,81.899,81.907,81.873,81.888,135400000.0
2005-05-02 00:08:00,81.872,81.898,81.865,81.882,113700000.0
2005-05-02 00:09:00,81.886,81.909,81.857,81.875,199499998.0
2005-05-02 00:10:00,81.849,81.906,81.844,81.889,194800002.0
2005-05-02 00:11:00,81.899,81.905,81.873,81.873,227900001.0
2005-05-02 00:12:00,81.9,81.903,81.87,81.884,257599998.0
2005-05-02 00:13:00,81.895,81.917,81.871,81.902,263700003.0
2005-05-02 00:14:00,81.925,81.925,81.877,81.877,225299998.0
2005-05-02 00:15:00,81.895,81.899,81.861,81.877,175299999.0
2005-05-02 00:16:00,81.905,81.91,81.877,81.881,180799997.0
2005-05-02 00:17:00,81.907,81.92,81.877,81.884,160300002.0
2005-05-02 00:18:00,81.868,81.913,81.856,81.89,219999998.0
2005-05-02 00:19:00,81.875,81.925,81.873,81.925,240900001.0
2005-05-02 00:20:00,81.867,81.924,81.867,81.924,169500002.0
2005-05-02 00:21:00,81.916,81.928,81.898,81.9,153900000.0
2005-05-02 00:22:00,81.928,81.954,81.909,81.909,133600001.0
2005-05-02 00:23:00,81.911,81.961,81.911,81.945,392299999.0
2005-05-02 00:24:00,81.905,81.95,81.896,81.911,194200000.0
2005-05-02 00:25:00,81.899,81.925,81.881,81.894,201399999.0
2005-05-02 00:26:00,81.886,81.934,81.882,81.92,211699998.0
2005-05-02 00:27:00,81.916,81.941,81.91,81.927,198399998.0
2005-05-02 00:28:00,81.923,81.944,81.898,81.898,238400003.0
2005-05-02 00:29:00,81.903,81.938,81.88,81.929,252800000.0
2005-05-02 00:30:00,81.932,81.94,81.911,81.932,198999998.0
2005-05-02 00:31:00,81.946,81.946,81.905,81.91,136300000.0
2005-05-02 00:32:00,81.902,81.932,81.891,81.921,136299999.0
2005-05-02 00:33:00,81.925,81.933,81.897,81.913,295799997.0
2005-05-02 00:34:00,81.916,81.936,81.902,81.902,174699998.0
2005-05-02 00:35:00,81.929,81.941,81.911,81.916,175900004.0
2005-05-02 00:36:00,81.947,81.963,81.902,81.918,402800001.0
2005-05-02 00:37:00,81.914,81.954,81.914,81.942,158500000.0
2005-05-02 00:38:00,81.943,81.965,81.911,81.94,212600001.0
2005-05-02 00:39:00,81.94,81.944,81.907,81.921,321299999.0
2005-05-02 00:40:00,81.959,81.964,81.932,81.932,159700003.0
2005-05-02 00:41:00,81.975,81.979,81.933,81.937,136200001.0
2005-05-02 00:42:00,81.942,81.991,81.935,81.949,287100000.0
2005-05-02 00:43:00,81.948,81.969,81.924,81.933,209899996.0
2005-05-02 00:44:00,81.944,81.95,81.914,81.928,296700000.0
2005-05-02 00:45:00,81.913,81.965,81.913,81.933,120200001.0
2005-05-02 00:46:00,81.925,81.955,81.903,81.925,208399997.0
2005-05-02 00:47:00,81.932,81.932,81.893,81.913,207400001.0
2005-05-02 00:48:00,81.882,81.919,81.874,81.909,185600002.0
2005-05-02 00:49:00,81.89,81.914,81.881,81.89,170700000.0
2005-05-02 00:50:00,81.906,81.93,81.89,81.925,209099999.0
2005-05-02 00:51:00,81.907,81.919,81.872,81.9,226099998.0
2005-05-02 00:52:00,81.925,81.938,81.887,81.904,267099996.0
2005-05-02 00:53:00,81.927,81.942,81.903,81.927,186500000.0
2005-05-02 00:54:00,81.912,81.939,81.896,81.91,131699999.0
2005-05-02 00:55:00,81.905,81.938,81.893,81.916,224600000.0
2005-05-02 00:56:00,81.925,81.945,81.907,81.922,99600001.0
2005-05-02 00:57:00,81.91,81.932,81.907,81.922,178200003.0
2005-05-02 00:58:00,81.931,81.949,81.921,81.945,126000000.0
2005-05-02 00:59:00,81.928,81.944,81.912,81.924,138100000.0
2005-05-02 01:00:00,81.935,81.939,81.903,81.909,183900002.0
2005-05-02 01:01:00,81.941,81.949,81.911,81.93,155400003.0
2005-05-02 01:02:00,81.89,81.945,81.89,81.945,232599998.0
2005-05-02 01:03:00,81.92,81.955,81.901,81.923,260800000.0
2005-05-02 01:04:00,81.921,81.936,81.903,81.928,252200001.0
2005-05-02 01:05:00,81.922,81.927,81.881,81.9,174600000.0
2005-05-02 01:06:00,81.888,81.935,81.874,81.921,248099997.0
2005-05-02 01:07:00,81.947,81.965,81.938,81.942,208000001.0
2005-05-02 01:08:00,81.965,81.976,81.931,81.94,138000001.0
2005-05-02 01:09:00,81.937,81.964,81.923,81.949,211099999.0
2005-05-02 01:10:00,81.948,81.971,81.941,81.955,183199998.0
2005-05-02 01:11:00,81.982,81.983,81.951,81.951,231099995.0
2005-05-02 01:12:00,81.96,82.002,81.959,81.996,284699999.0
2005-05-02 01:13:00,81.976,81.994,81.957,81.971,196599998.0
2005-05-02 01:14:00,81.965,81.998,81.948,81.965,188200000.0
2005-05-02 01:15:00,81.97,81.999,81.949,81.967,250800005.0
2005-05-02 01:16:00,81.959,81.99,81.947,81.954,268700000.0
2005-05-02 01:17:00,81.99,81.997,81.958,81.958,146599999.0
2005-05-02 01:18:00,81.96,82.011,81.945,81.951,176499999.0
2005-05-02 01:19:00,81.951,81.978,81.937,81.975,245599998.0
2005-05-02 01:20:00,81.946,81.975,81.935,81.942,183700002.0
2005-05-02 01:21:00,81.97,81.976,81.938,81.952,202100002.0
2005-05-02 01:22:00,81.938,81.968,81.928,81.942,140700000.0
2005-05-02 01:23:00,81.916,81.958,81.916,81.947,152600002.0
2005-05-02 01:24:00,81.927,81.943,81.914,81.937,214300002.0
2005-05-02 01:25:00,81.925,81.943,81.913,81.924,241700003.0
2005-05-02 01:26:00,81.953,81.962,81.925,81.948,289200000.0
2005-05-02 01:27:00,81.92,81.944,81.909,81.926,219500000.0
2005-05-02 01:28:00,81.92,81.953,81.912,81.925,94800000.0
2005-05-02 01:29:00,81.925,81.93,81.899,81.906,164300000.0
2005-05-02 01:30:00,81.919,81.919,81.863,81.863,238799998.0
2005-05-02 01:31:00,81.914,81.935,81.875,81.885,412599995.0
2005-05-02 01:32:00,81.894,81.919,81.878,81.903,222500003.0
2005-05-02 01:33:00,81.885,81.901,81.856,81.872,181899996.0
2005-05-02 01:34:00,81.861,81.908,81.851,81.854,107799998.0
2005-05-02 01:35:00,81.847,81.874,81.837,81.849,173599998.0
2005-05-02 01:36:00,81.865,81.889,81.862,81.865,154500000.0
2005-05-02 01:37:00,81.872,81.886,81.855,81.862,117700001.0
2005-05-02 01:38:00,81.907,81.911,81.867,81.874,122699999.0
2005-05-02 01:39:00,81.87,81.899,81.862,81.899,168100002.0
2005-05-02 01:40:00,81.87,81.897,81.846,81.867,196300000.0
2005-05-02 01:41:00,81.878,81.895,81.861,81.885,108500001.0
2005-05-02 01:42:00,81.885,81.897,81.861,81.861,255999999.0
2005-05-02 01:43:00,81.902,81.915,81.885,81.887,140700000.0
2005-05-02 01:44:00,81.874,81.93,81.872,81.899,148599999.0
2005-05-02 01:45:00,81.914,81.95,81.907,81.93,217800001.0
2005-05-02 01:46:00,81.926,81.932,81.898,81.91,259300000.0
2005-05-02 01:47:00,81.899,81.958,81.894,81.958,223599998.0
2005-05-02 01:48:00,81.947,81.964,81.906,81.911,201300001.0
2005-05-02 01:49:00,81.987,81.997,81.948,81.965,179700002.0
2005-05-02 01:50:00,81.975,82.0,81.947,81.965,143999997.0
2005-05-02 01:51:00,82.003,82.017,81.964,81.986,155400002.0
2005-05-02 01:52:00,81.943,81.975,81.937,81.964,216800000.0
2005-05-02 01:53:00,81.949,81.968,81.935,81.951,164200000.0
2005-05-02 01:54:00,81.912,81.961,81.905,81.925,117899999.0
2005-05-02 01:55:00,81.95,81.982,81.925,81.948,116700001.0
2005-05-02 01:56:00,81.95,81.951,81.91,81.933,230999998.0
2005-05-02 01:57:00,81.914,81.957,81.897,81.957,227300003.0
2005-05-02 01:58:00,81.9,81.941,81.888,81.901,223099998.0
2005-05-02 01:59:00,81.917,81.956,81.884,81.936,238900002.0
2005-05-02 02:00:00,81.918,81.956,81.902,81.933,269099999.0
2005-05-02 02:01:00,81.948,81.948,81.899,81.903,230799999.0
2005-05-02 02:02:00,81.917,81.935,81.876,81.894,224200000.0
2005-05-02 02:03:00,81.9,81.949,81.885,81.929,163199997.0
2005-05-02 02:04:00,81.936,81.952,81.911,81.929,252899999.0
2005-05-02 02:05:00,81.924,81.978,81.912,81.978,132499999.0
2005-05-02 02:06:00,81.97,81.979,81.94,81.957,203600000.0
2005-05-02 02:07:00,81.966,81.966,81.93,81.943,263400004.0
2005-05-02 02:08:00,81.933,81.961,81.922,81.934,230100003.0
2005-05-02 02:09:00,81.937,81.943,81.911,81.915,81600000.0
2005-05-02 02:10:00,81.945,81.958,81.921,81.935,163300001.0
2005-05-02 02:11:00,81.919,81.95,81.91,81.925,290599998.0
2005-05-02 02:12:00,81.939,81.949,81.914,81.914,252899995.0
2005-05-02 02:13:00,81.915,81.941,81.91,81.927,153499999.0
2005-05-02 02:14:00,81.896,81.945,81.896,81.91,298899998.0
2005-05-02 02:15:00,81.947,81.953,81.895,81.918,284199997.0
2005-05-02 02:16:00,81.912,81.942,81.906,81.927,204200002.0
2005-05-02 02:17:00,81.914,81.938,81.888,81.93,251400000.0
2005-05-02 02:18:00,81.936,81.98,81.929,81.961,217800001.0
2005-05-02 02:19:00,81.933,81.969,81.919,81.945,246399996.0
2005-05-02 02:20:00,81.951,81.973,81.938,81.938,270099996.0
2005-05-02 02:21:00,81.93,81.976,81.916,81.951,247300001.0
2005-05-02 02:22:00,81.937,81.967,81.927,81.96,242800001.0
2005-05-02 02:23:00,81.957,81.975,81.934,81.962,174800001.0
2005-05-02 02:24:00,81.943,81.976,81.93,81.949,102100000.0
2005-05-02 02:25:00,81.959,81.975,81.936,81.936,185799998.0
2005-05-02 02:26:00,81.954,81.97,81.923,81.936,243299995.0
2005-05-02 02:27:00,81.969,81.974,81.939,81.939,246400002.0
2005-05-02 02:28:00,81.943,81.995,81.943,81.976,216899998.0
2005-05-02 02:29:00,81.957,81.973,81.934,81.945,150300001.0
2005-05-02 02:30:00,81.978,81.978,81.927,81.935,123400002.0
2005-05-02 02:31:00,81.962,81.968,81.94,81.949,178299999.0
2005-05-02 02:32:00,81.962,81.99,81.953,81.964,230299997.0
2005-05-02 02:33:00,81.94,81.995,81.94,81.97,144799999.0
2005-05-02 02:34:00,81.958,81.986,81.949,81.969,192999999.0
2005-05-02 02:35:00,81.989,81.998,81.942,81.942,195099999.0
2005-05-02 02:36:00,81.987,81.99,81.941,81.947,147500000.0
2005-05-02 02:37:00,81.962,81.977,81.924,81.924,234299998.0
2005-05-02 02:38:00,81.942,81.985,81.94,81.966,263600000.0
2005-05-02 02:39:00,81.992,81.992,81.941,81.941,168200000.0
2005-05-02 02:40:00,81.966,81.974,81.936,81.95,220900002.0
2005-05-02 02:41:00,81.973,81.979,81.94,81.96,222100004.0
2005-05-02 02:42:00,81.985,81.995,81.95,81.97,203300005.0
2005-05-02 02:43:00,81.975,81.99,81.939,81.968,211200000.0
2005-05-02 02:44:00,81.998,82.012,81.957,81.969,148599998.0
2005-05-02 02:45:00,81.984,81.991,81.964,81.965,243199998.0
2005-05-02 02:46:00,81.976,82.019,81.962,82.013,222700001.0
2005-05-02 02:47:00,81.992,81.997,81.946,81.977,201599998.0
2005-05-02 02:48:00,81.98,82.01,81.959,81.961,195200000.0
2005-05-02 02:49:00,81.962,82.001,81.952,81.979,212199999.0
2005-05-02 02:50:00,81.969,82.004,81.954,81.995,215100002.0
2005-05-02 02:51:00,81.978,81.997,81.969,81.988,168800001.0
2005-05-02 02:52:00,81.973,81.997,81.964,81.982,219000000.0
2005-05-02 02:53:00,81.96,81.987,81.953,81.972,284699994.0
2005-05-02 02:54:00,81.973,82.013,81.951,81.987,115200001.0
2005-05-02 02:55:00,82.004,82.013,81.976,81.976,255999994.0
2005-05-02 02:56:00,81.977,82.036,81.977,82.027,291899997.0
2005-05-02 02:57:00,82.001,82.026,81.983,82.011,195100001.0
2005-05-02 02:58:00,81.978,82.013,81.964,81.978,174399998.0
2005-05-02 02:59:00,81.989,81.993,81.94,81.94,166199999.0
2005-05-02 03:00:00,81.951,81.981,81.937,81.943,215499998.0
2005-05-02 03:01:00,81.958,81.982,81.937,81.948,204800002.0
2005-05-02 03:02:00,81.955,82.002,81.949,81.989,180099998.0
2005-05-02 03:03:00,81.997,81.997,81.958,81.968,313300006.0
2005-05-02 03:04:00,82.0,82.01,81.972,81.972,163500000.0
2005-05-02 03:05:00,81.995,82.004,81.963,81.963,184099998.0
2005-05-02 03:06:00,81.971,82.012,81.971,81.991,195299999.0
2005-05-02 03:07:00,82.012,82.021,81.959,81.959,237100000.0
2005-05-02 03:08:00,82.007,82.009,81.976,81.978,231499999.0
2005-05-02 03:09:00,82.017,82.017,81.964,81.976,197299999.0
2005-05-02 03:10:00,82.005,82.01,81.969,81.969,233099998.0
2005-05-02 03:11:00,81.987,82.016,81.983,82.015,149699999.0
2005-05-02 03:12:00,82.007,82.049,81.995,82.021,197900002.0
2005-05-02 03:13:00,82.013,82.032,81.997,82.004,173200000.0
2005-05-02 03:14:00,82.042,82.057,81.975,81.985,251100002.0
2005-05-02 03:15:00,82.023,82.023,81.971,81.982,207000000.0
2005-05-02 03:16:00,81.993,82.004,81.977,81.982,229499999.0
2005-05-02 03:17:00,81.99,82.027,81.98,81.984,214900002.0
2005-05-02 03:18:00,81.998,82.038,81.995,82.001,203900001.0
2005-05-02 03:19:00,81.996,82.06,81.99,82.06,120099999.0
2005-05-02 03:20:00,82.037,82.039,81.993,81.995,165699998.0
2005-05-02 03:21:00,82.01,82.015,81.964,81.964,123400000.0
2005-05-02 03:22:00,82.026,82.034,81.972,81.985,204499998.0
2005-05-02 03:23:00,82.005,82.025,81.992,82.011,200399999.0
2005-05-02 03:24:00,81.999,82.024,81.975,81.975,170700000.0
2005-05-02 03:25:00,82.001,82.023,81.988,82.004,188399999.0
2005-05-02 03:26:00,81.995,82.024,81.969,81.983,236100001.0
2005-05-02 03:27:00,81.986,82.015,81.965,82.007,170600000.0
2005-05-02 03:28:00,81.995,82.021,81.995,82.013,174700000.0
2005-05-02 03:29:00,81.986,82.008,81.974,82.0,222700000.0
2005-05-02 03:30:00,81.998,82.024,81.985,81.99,174800000.0
2005-05-02 03:31:00,81.981,82.013,81.966,81.994,152500002.0
2005-05-02 03:32:00,81.98,82.028,81.975,82.028,161299999.0
2005-05-02 03:33:00,81.982,82.022,81.979,82.022,325799996.0
2005-05-02 03:34:00,81.983,82.03,81.973,82.013,235799998.0
2005-05-02 03:35:00,82.015,82.037,81.967,82.003,174900001.0
2005-05-02 03:36:00,82.011,82.026,81.993,81.996,175099999.0
2005-05-02 03:37:00,82.034,82.034,81.999,82.0,148600000.0
2005-05-02 03:38:00,82.015,82.027,81.99,82.012,112900000.0
2005-05-02 03:39:00,82.001,82.033,81.993,82.01,143300001.0
2005-05-02 03:40:00,81.992,82.028,81.992,82.008,258600000.0
2005-05-02 03:41:00,81.996,82.026,81.994,82.026,173500001.0
2005-05-02 03:42:00,82.009,82.04,81.997,82.004,226300000.0
2005-05-02 03:43:00,81.999,82.034,81.982,81.982,261399997.0
2005-05-02 03:44:00,82.023,82.032,81.991,82.01,287000002.0
2005-05-02 03:45:00,82.029,82.054,82.02,82.036,191700001.0
2005-05-02 03:46:00,82.03,82.052,82.008,82.01,187500000.0
2005-05-02 03:47:00,82.006,82.046,81.997,82.031,329199999.0
2005-05-02 03:48:00,82.024,82.055,82.0,82.017,236000000.0
2005-05-02 03:49:00,81.998,82.07,81.998,82.07,121700001.0
2005-05-02 03:50:00,82.072,82.072,82.031,82.066,146500000.0
2005-05-02 03:51:00,82.06,82.061,82.024,82.029,246400000.0
2005-05-02 03:52:00,82.034,82.079,82.032,82.06,199999999.0
2005-05-02 03:53:00,82.018,82.078,82.002,82.046,126299999.0
2005-05-02 03:54:00,82.048,82.086,82.032,82.086,170300001.0
2005-05-02 03:55:00,82.033,82.071,82.033,82.051,201699999.0
2005-05-02 03:56:00,82.066,82.104,82.051,82.051,251300001.0
2005-05-02 03:57:00,82.047,82.094,82.04,82.054,163599998.0
2005-05-02 03:58:00,82.051,82.073,82.041,82.073,188299999.0
2005-05-02 03:59:00,82.051,82.079,82.038,82.07,230400001.0
2005-05-02 04:00:00,82.061,82.085,82.036,82.059,245800000.0
2005-05-02 04:01:00,82.094,82.1,82.058,82.058,206499993.0
2005-05-02 04:02:00,82.075,82.112,82.063,82.092,253200001.0
2005-05-02 04:03:00,82.065,82.082,82.039,82.039,257600002.0
2005-05-02 04:04:00,82.043,82.061,82.016,82.031,139800000.0
2005-05-02 04:05:00,82.05,82.075,82.039,82.054,117199997.0
2005-05-02 04:06:00,82.046,82.067,82.016,82.016,144400002.0
2005-05-02 04:07:00,82.018,82.064,82.001,82.047,225199999.0
2005-05-02 04:08:00,82.055,82.06,82.012,82.012,155600003.0
2005-05-02 04:09:00,82.033,82.08,82.016,82.059,248100001.0
2005-05-02 04:10:00,82.06,82.075,82.018,82.048,154899999.0
2005-05-02 04:11:00,82.023,82.068,82.018,82.061,177199997.0
2005-05-02 04:12:00,82.046,82.049,81.995,81.995,220899996.0
2005-05-02 04:13:00,82.035,82.042,81.992,82.006,225899999.0
2005-05-02 04:14:00,82.045,82.062,82.03,82.045,158800001.0
2005-05-02 04:15:00,82.067,82.085,82.022,82.024,200699997.0
2005-05-02 04:16:00,82.036,82.056,82.014,82.014,190199998.0
2005-05-02 04:17:00,82.042,82.062,82.023,82.037,186800001.0
2005-05-02 04:18:00,82.05,82.073,82.031,82.065,152300000.0
2005-05-02 04:19:00,82.044,82.066,82.027,82.04,194300000.0
2005-05-02 04:20:00,82.044,82.061,82.012,82.034,161700001.0
2005-05-02 04:21:00,82.031,82.07,82.025,82.048,154099999.0
2005-05-02 04:22:00,82.048,82.08,82.034,82.054,221700003.0
2005-05-02 04:23:00,82.055,82.087,82.036,82.059,272800000.0
2005-05-02 04:24:00,82.045,82.079,82.045,82.071,154300000.0
2005-05-02 04:25:00,82.083,82.089,82.059,82.089,123199998.0
2005-05-02 04:26:00,82.068,82.105,82.049,82.084,240699995.0
2005-05-02 04:27:00,82.105,82.105,82.06,82.065,134700000.0
2005-05-02 04:28:00,82.059,82.087,82.057,82.08,188499997.0
2005-05-02 04:29:00,82.033,82.089,82.023,82.055,196200004.0
2005-05-02 04:30:00,82.073,82.087,82.06,82.067,239200000.0
2005-05-02 04:31:00,82.051,82.068,82.042,82.062,266199996.0
2005-05-02 04:32:00,82.085,82.101,82.057,82.07,213599998.0
2005-05-02 04:33:00,82.093,82.119,82.068,82.09,226800000.0
2005-05-02 04:34:00,82.117,82.121,82.069,82.084,174399999.0
2005-05-02 04:35:00,82.121,82.121,82.065,82.072,177600000.0
2005-05-02 04:36:00,82.082,82.103,82.072,82.072,78700001.0
2005-05-02 04:37:00,82.07,82.108,82.069,82.108,171399998.0
2005-05-02 04:38:00,82.098,82.149,82.073,82.096,202899998.0
2005-05-02 04:39:00,82.071,82.107,82.062,82.09,339099997.0
2005-05-02 04:40:00,82.06,82.097,82.058,82.097,191300002.0
2005-05-02 04:41:00,82.086,82.116,82.061,82.073,307699998.0
2005-05-02 04:42:00,82.098,82.135,82.075,82.075,139900001.0
2005-05-02 04:43:00,82.08,82.106,82.063,82.08,238900004.0
2005-05-02 04:44:00,82.107,82.11,82.058,82.068,166199998.0
2005-05-02 04:45:00,82.07,82.145,82.065,82.094,249099999.0
2005-05-02 04:46:00,82.127,82.155,82.088,82.108,205800003.0
2005-05-02 04:47:00,82.088,82.116,82.074,82.087,92600000.0
2005-05-02 04:48:00,82.075,82.119,82.069,82.079,138100001.0
2005-05-02 04:49:00,82.06,82.097,82.06,82.063,180399999.0
2005-05-02 04:50:00,82.079,82.103,82.057,82.057,152399997.0
2005-05-02 04:51:00,82.076,82.135,82.075,82.081,230800000.0
2005-05-02 04:52:00,82.108,82.13,82.086,82.096,135700000.0
2005-05-02 04:53:00,82.094,82.095,82.053,82.053,333299997.0
2005-05-02 04:54:00,82.044,82.096,82.03,82.066,275099999.0
2005-05-02 04:55:00,82.045,82.072,82.03,82.043,169999997.0
2005-05-02 04:56:00,82.077,82.078,82.035,82.041,155499996.0
2005-05-02 04:57:00,82.056,82.072,82.035,82.038,150700002.0
2005-05-02 04:58:00,82.073,82.083,82.044,82.044,201899999.0
2005-05-02 04:59:00,82.081,82.098,82.058,82.064,153699999.0
2005-05-02 05:00:00,82.07,82.085,82.055,82.077,213199999.0
2005-05-02 05:01:00,82.074,82.089,82.043,82.046,135100000.0
2005-05-02 05:02:00,82.053,82.095,82.041,82.065,180900003.0
2005-05-02 05:03:00,82.07,82.12,82.058,82.101,189199997.0
2005-05-02 05:04:00,82.114,82.122,82.084,82.101,207899995.0
2005-05-02 05:05:00,82.104,82.12,82.069,82.083,141399998.0
2005-05-02 05:06:00,82.108,82.113,82.061,82.061,209999997.0
2005-05-02 05:07:00,82.073,82.099,82.044,82.056,216300000.0
2005-05-02 05:08:00,82.084,82.109,82.067,82.078,129900001.0
2005-05-02 05:09:00,82.081,82.121,82.072,82.082,309899999.0
2005-05-02 05:10:00,82.069,82.103,82.06,82.076,220299999.0
2005-05-02 05:11:00,82.039,82.091,82.028,82.028,189600001.0
2005-05-02 05:12:00,82.065,82.079,82.027,82.048,148099999.0
2005-05-02 05:13:00,82.028,82.063,82.01,82.047,163899999.0
2005-05-02 05:14:00,82.023,82.071,82.013,82.03,206200000.0
2005-05-02 05:15:00,82.046,82.061,82.007,82.033,179399997.0
2005-05-02 05:16:00,82.021,82.053,82.02,82.039,154399999.0
2005-05-02 05:17:00,82.018,82.07,82.003,82.06,363299998.0
2005-05-02 05:18:00,82.023,82.061,82.013,82.055,143900002.0
2005-05-02 05:19:00,82.034,82.054,82.013,82.022,108199999.0
2005-05-02 05:20:00,82.029,82.056,82.025,82.042,191500002.0
2005-05-02 05:21:00,82.025,82.055,82.007,82.055,187199999.0
2005-05-02 05:22:00,82.015,82.055,82.014,82.041,278500004.0
2005-05-02 05:23:00,82.042,82.05,82.021,82.021,162199998.0
2005-05-02 05:24:00,82.02,82.051,82.019,82.039,161300000.0
2005-05-02 05:25:00,82.024,82.059,82.024,82.047,185800002.0
2005-05-02 05:26:00,82.03,82.075,82.026,82.04,157099997.0
2005-05-02 05:27:00,82.043,82.065,82.018,82.033,257399997.0
2005-05-02 05:28:00,82.025,82.07,82.025,82.06,196299995.0
2005-05-02 05:29:00,82.021,82.067,82.006,82.02,284800003.0
2005-05-02 05:30:00,82.058,82.073,82.012,82.012,222100000.0
2005-05-02 05:31:00,82.025,82.074,82.011,82.028,162500000.0
2005-05-02 05:32:00,82.026,82.067,82.026,82.039,237100003.0
2005-05-02 05:33:00,82.027,82.073,82.022,82.068,138500001.0
2005-05-02 05:34:00,82.042,82.067,82.025,82.052,180199998.0
2005-05-02 05:35:00,82.052,82.06,82.023,82.023,193999998.0
2005-05-02 05:36:00,82.043,82.049,82.019,82.019,197300001.0
2005-05-02 05:37:00,82.027,82.071,82.027,82.052,219299998.0
2005-05-02 05:38:00,82.065,82.078,82.038,82.045,196600001.0
2005-05-02 05:39:00,82.023,82.069,82.023,82.058,217699996.0
2005-05-02 05:40:00,82.067,82.07,82.034,82.034,139300001.0
2005-05-02 05:41:00,82.07,82.076,82.042,82.057,366999997.0
2005-05-02 05:42:00,82.031,82.053,82.026,82.026,174400000.0
2005-05-02 05:43:00,82.061,82.074,82.045,82.059,120800001.0
2005-05-02 05:44:00,82.056,82.073,82.026,82.04,149700000.0
2005-05-02 05:45:00,82.048,82.076,82.031,82.06,90300002.0
2005-05-02 05:46:00,82.016,82.07,82.016,82.06,220100002.0
2005-05-02 05:47:00,82.055,82.08,82.036,82.049,220499998.0
2005-05-02 05:48:00,82.038,82.064,82.018,82.03,149899999.0
2005-05-02 05:49:00,82.025,82.066,82.019,82.023,224200000.0
2005-05-02 05:50:00,82.059,82.077,82.024,82.034,202799998.0
2005-05-02 05:51:00,82.032,82.074,82.023,82.056,126700001.0
2005-05-02 05:52:00,82.028,82.058,82.012,82.023,236700001.0
2005-05-02 05:53:00,82.016,82.047,81.999,82.02,199999998.0
2005-05-02 05:54:00,82.015,82.04,81.998,81.998,213599999.0
2005-05-02 05:55:00,82.002,82.06,82.002,82.05,185100000.0
2005-05-02 05:56:00,82.053,82.066,82.033,82.035,198499998.0
2005-05-02 05:57:00,82.046,82.062,82.01,82.03,128000000.0
2005-05-02 05:58:00,82.025,82.058,82.002,82.038,119500001.0
2005-05-02 05:59:00,82.014,82.044,82.007,82.034,209299996.0
2005-05-02 06:00:00,82.015,82.049,82.015,82.046,188000000.0
2005-05-02 06:01:00,82.03,82.042,82.004,82.004,187499999.0
2005-05-02 06:02:00,82.005,82.053,82.005,82.025,173499999.0
2005-05-02 06:03:00,82.061,82.076,82.044,82.062,132800001.0
2005-05-02 06:04:00,82.03,82.052,82.015,82.035,161299999.0
2005-05-02 06:05:00,82.034,82.034,82.001,82.002,121599999.0
2005-05-02 06:06:00,82.024,82.049,81.994,82.009,290100005.0
2005-05-02 06:07:00,82.027,82.058,82.017,82.017,129400000.0
2005-05-02 06:08:00,82.039,82.057,82.008,82.009,174299999.0
2005-05-02 06:09:00,82.02,82.038,82.006,82.015,209999999.0
2005-05-02 06:10:00,82.017,82.035,81.999,82.02,139699999.0
2005-05-02 06:11:00,82.025,82.058,82.016,82.037,182800002.0
2005-05-02 06:12:00,82.022,82.041,82.01,82.03,131600000.0
2005-05-02 06:13:00,82.023,82.033,81.993,82.015,155699998.0
2005-05-02 06:14:00,82.006,82.027,81.972,81.987,249399999.0
2005-05-02 06:15:00,81.989,82.02,81.98,82.009,162400000.0
2005-05-02 06:16:00,82.011,82.024,81.981,81.985,187800000.0
2005-05-02 06:17:00,81.985,82.015,81.979,82.002,176500001.0
2005-05-02 06:18:00,81.99,82.005,81.957,81.986,202999998.0
2005-05-02 06:19:00,81.956,82.011,81.956,81.97,164700002.0
2005-05-02 06:20:00,81.985,82.011,81.982,81.996,169400002.0
2005-05-02 06:21:00,82.026,82.032,81.983,81.993,99500000.0
2005-05-02 06:22:00,82.009,82.016,81.978,81.983,213800000.0
2005-05-02 06:23:00,81.985,82.014,81.981,81.992,165300001.0
2005-05-02 06:24:00,81.987,82.018,81.976,82.008,222700001.0
2005-05-02 06:25:00,81.979,82.024,81.974,81.997,208099999.0
2005-05-02 06:26:00,81.996,82.01,81.968,81.983,235600000.0
2005-05-02 06:27:00,81.996,82.011,81.977,81.977,174999999.0
2005-05-02 06:28:00,81.986,82.018,81.978,81.995,193499998.0
2005-05-02 06:29:00,81.986,82.022,81.985,82.02,246499995.0
2005-05-02 06:30:00,81.985,82.012,81.963,81.986,110300000.0
2005-05-02 06:31:00,81.963,81.997,81.958,81.98,100600000.0
2005-05-02 06:32:00,82.008,82.021,81.985,81.997,227199998.0
2005-05-02 06:33:00,82.007,82.029,81.984,81.993,189199999.0
2005-05-02 06:34:00,82.031,82.045,82.006,82.022,171899997.0
2005-05-02 06:35:00,82.012,82.043,81.991,82.0,149000000.0
2005-05-02 06:36:00,81.997,82.026,81.99,81.99,209100002.0
2005-05-02 06:37:00,81.997,82.048,81.997,82.02,267100000.0
2005-05-02 06:38:00,82.012,82.04,81.994,81.999,285300000.0
2005-05-02 06:39:00,81.993,82.034,81.989,82.018,79300000.0
2005-05-02 06:40:00,81.999,82.04,81.983,81.988,224700001.0
2005-05-02 06:41:00,81.993,82.023,81.993,82.018,221400000.0
2005-05-02 06:42:00,81.974,82.034,81.974,82.034,267299999.0
2005-05-02 06:43:00,82.014,82.033,82.004,82.023,213199999.0
2005-05-02 06:44:00,82.016,82.046,82.014,82.038,263499999.0
2005-05-02 06:45:00,82.006,82.031,81.992,82.031,200099999.0
2005-05-02 06:46:00,82.043,82.043,81.995,81.995,203099998.0
2005-05-02 06:47:00,82.017,82.042,81.985,81.985,148600000.0
2005-05-02 06:48:00,81.998,82.043,81.987,81.995,273500000.0
2005-05-02 06:49:00,81.997,82.048,81.978,82.008,133700000.0
2005-05-02 06:50:00,81.984,82.039,81.984,82.014,206099999.0
2005-05-02 06:51:00,82.035,82.041,82.013,82.013,207599997.0
2005-05-02 06:52:00,82.017,82.019,81.989,81.992,231599999.0
2005-05-02 06:53:00,82.035,82.042,82.01,82.023,193799996.0
2005-05-02 06:54:00,82.018,82.043,82.018,82.04,293899998.0
2005-05-02 06:55:00,82.03,82.044,82.015,82.021,133700000.0
2005-05-02 06:56:00,82.03,82.044,82.007,82.016,167900001.0
2005-05-02 06:57:00,82.005,82.03,81.997,82.012,126600000.0
2005-05-02 06:58:00,82.04,82.04,81.992,82.025,219899999.0
2005-05-02 06:59:00,82.007,82.037,82.007,82.035,181299996.0
2005-05-02 07:00:00,81.994,82.03,81.994,82.022,112200000.0
2005-05-02 07:01:00,82.003,82.027,81.987,82.001,240899998.0
2005-05-02 07:02:00,82.004,82.047,81.999,82.045,247000001.0
2005-05-02 07:03:00,82.012,82.031,82.0,82.009,282800005.0
2005-05-02 07:04:00,81.997,82.044,81.991,82.043,296500000.0
2005-05-02 07:05:00,81.998,82.046,81.988,82.017,232300002.0
2005-05-02 07:06:00,82.045,82.055,82.018,82.034,116100000.0
2005-05-02 07:07:00,82.007,82.066,81.983,82.066,179400000.0
2005-05-02 07:08:00,82.043,82.067,82.025,82.044,287699998.0
2005-05-02 07:09:00,82.014,82.049,82.002,82.005,176900000.0
2005-05-02 07:10:00,82.026,82.065,82.007,82.039,271900002.0
2005-05-02 07:11:00,82.077,82.083,82.019,82.019,103600001.0
2005-05-02 07:12:00,82.031,82.061,82.031,82.051,158799999.0
2005-05-02 07:13:00,82.049,82.05,82.021,82.024,163500002.0
2005-05-02 07:14:00,82.032,82.065,82.029,82.065,217900001.0
2005-05-02 07:15:00,82.049,82.056,82.02,82.024,275200002.0
2005-05-02 07:16:00,82.062,82.082,82.025,82.025,260099997.0
2005-05-02 07:17:00,82.021,82.062,82.021,82.036,266400001.0
2005-05-02 07:18:00,82.055,82.062,82.039,82.039,169300001.0
2005-05-02 07:19:00,82.067,82.067,82.017,82.026,274000000.0
2005-05-02 07:20:00,82.066,82.067,82.017,82.017,170600002.0
2005-05-02 07:21:00,82.031,82.065,82.029,82.048,186499997.0
2005-05-02 07:22:00,82.024,82.103,82.018,82.081,104600001.0
2005-05-02 07:23:00,82.026,82.083,82.013,82.036,241300003.0
2005-05-02 07:24:00,82.043,82.075,82.026,82.063,157200001.0
2005-05-02 07:25:00,82.051,82.08,82.046,82.076,239499999.0
2005-05-02 07:26:00,82.063,82.077,82.038,82.074,266500001.0
2005-05-02 07:27:00,82.069,82.09,82.063,82.086,154600000.0
2005-05-02 07:28:00,82.071,82.071,82.033,82.033,212500003.0
2005-05-02 07:29:00,82.057,82.074,82.047,82.069,131900000.0
2005-05-02 07:30:00,82.063,82.086,82.041,82.041,253499997.0
2005-05-02 07:31:00,82.039,82.091,82.024,82.072,263699993.0
2005-05-02 07:32:00,82.104,82.113,82.075,82.08,177600001.0
2005-05-02 07:33:00,82.055,82.094,82.047,82.049,198299997.0
2005-05-02 07:34:00,82.085,82.094,82.063,82.07,200099998.0
2005-05-02 07:35:00,82.082,82.097,82.05,82.054,247899999.0
2005-05-02 07:36:00,82.092,82.092,82.051,82.054,286300003.0
2005-05-02 07:37:00,82.076,82.101,82.065,82.085,206599999.0
2005-05-02 07:38:00,82.06,82.082,82.043,82.043,158699997.0
2005-05-02 07:39:00,82.083,82.083,82.052,82.065,216700001.0
2005-05-02 07:40:00,82.088,82.095,82.063,82.086,237299998.0
2005-05-02 07:41:00,82.068,82.097,82.044,82.087,243299998.0
2005-05-02 07:42:00,82.098,82.104,82.064,82.064,251899997.0
2005-05-02 07:43:00,82.064,82.105,82.053,82.105,158700003.0
2005-05-02 07:44:00,82.063,82.085,82.049,82.072,114700000.0
2005-05-02 07:45:00,82.045,82.073,82.035,82.068,174000004.0
2005-05-02 07:46:00,82.048,82.072,82.016,82.055,188199998.0
2005-05-02 07:47:00,82.055,82.09,82.042,82.071,191399998.0
2005-05-02 07:48:00,82.067,82.083,82.04,82.066,315799998.0
2005-05-02 07:49:00,82.065,82.094,82.049,82.056,220199999.0
2005-05-02 07:50:00,82.065,82.093,82.041,82.041,259400002.0
2005-05-02 07:51:00,82.081,82.099,82.056,82.078,275999998.0
2005-05-02 07:52:00,82.069,82.089,82.044,82.063,261400001.0
2005-05-02 07:53:00,82.05,82.083,82.038,82.075,205700000.0
2005-05-02 07:54:00,82.083,82.113,82.075,82.103,170299998.0
2005-05-02 07:55:00,82.067,82.098,82.053,82.059,267799997.0
2005-05-02 07:56:00,82.049,82.084,82.045,82.082,196499999.0
2005-05-02 07:57:00,82.079,82.098,82.062,82.083,165999998.0
2005-05-02 07:58:00,82.09,82.09,82.054,82.08,126199999.0
2005-05-02 07:59:00,82.067,82.096,82.057,82.08,163400000.0
2005-05-02 08:00:00,82.101,82.111,82.08,82.107,136999997.0
2005-05-02 08:01:00,82.066,82.087,82.06,82.06,282900000.0
2005-05-02 08:02:00,82.077,82.09,82.064,82.068,134600001.0
2005-05-02 08:03:00,82.094,82.113,82.068,82.102,179300000.0
2005-05-02 08:04:00,82.09,82.109,82.065,82.073,160899999.0
2005-05-02 08:05:00,82.088,82.119,82.061,82.087,163400001.0
2005-05-02 08:06:00,82.102,82.113,82.066,82.066,141800000.0
2005-05-02 08:07:00,82.108,82.14,82.088,82.088,256799999.0
2005-05-02 08:08:00,82.086,82.108,82.075,82.1,161600001.0
2005-05-02 08:09:00,82.103,82.135,82.072,82.105,218899996.0
2005-05-02 08:10:00,82.081,82.128,82.06,82.097,146300000.0
2005-05-02 08:11:00,82.086,82.136,82.086,82.113,115400000.0
2005-05-02 08:12:00,82.152,82.155,82.118,82.13,126600000.0
2005-05-02 08:13:00,82.142,82.155,82.116,82.136,292200003.0
2005-05-02 08:14:00,82.123,82.147,82.103,82.115,149600002.0
2005-05-02 08:15:00,82.091,82.15,82.082,82.131,222799998.0
2005-05-02 08:16:00,82.093,82.118,82.08,82.106,146500000.0
2005-05-02 08:17:00,82.099,82.118,82.083,82.105,174899999.0
2005-05-02 08:18:00,82.095,82.112,82.079,82.092,152099998.0
2005-05-02 08:19:00,82.13,82.139,82.082,82.082,156200000.0
2005-05-02 08:20:00,82.105,82.122,82.056,82.077,214000002.0
2005-05-02 08:21:00,82.084,82.106,82.056,82.08,266299999.0
2005-05-02 08:22:00,82.08,82.109,82.07,82.086,174199999.0
2005-05-02 08:23:00,82.061,82.085,82.058,82.068,199599996.0
2005-05-02 08:24:00,82.039,82.089,82.038,82.073,208000003.0
2005-05-02 08:25:00,82.039,82.099,82.039,82.094,108300001.0
2005-05-02 08:26:00,82.077,82.092,82.06,82.078,179799999.0
2005-05-02 08:27:00,82.056,82.105,82.056,82.099,231900001.0
2005-05-02 08:28:00,82.066,82.096,82.054,82.073,201400003.0
2005-05-02 08:29:00,82.081,82.098,82.059,82.087,159499999.0
2005-05-02 08:30:00,82.093,82.096,82.068,82.073,301200003.0
2005-05-02 08:31:00,82.097,82.097,82.056,82.057,138000000.0
2005-05-02 08:32:00,82.083,82.098,82.062,82.083,184500000.0
2005-05-02 08:33:00,82.062,82.098,82.062,82.088,428100000.0
2005-05-02 08:34:00,82.066,82.102,82.053,82.054,125000001.0
2005-05-02 08:35:00,82.071,82.102,82.064,82.085,173899997.0
2005-05-02 08:36:00,82.07,82.087,82.061,82.082,157899999.0
2005-05-02 08:37:00,82.078,82.092,82.043,82.049,225100001.0
2005-05-02 08:38:00,82.055,82.085,82.04,82.073,176500000.0
2005-05-02 08:39:00,82.056,82.085,82.042,82.058,164200001.0
2005-05-02 08:40:00,82.045,82.081,82.027,82.036,220300001.0
2005-05-02 08:41:00,82.033,82.073,82.027,82.048,129600000.0
2005-05-02 08:42:00,82.084,82.084,82.025,82.026,154100000.0
2005-05-02 08:43:00,82.037,82.057,82.022,82.022,181200003.0
2005-05-02 08:44:00,82.053,82.094,82.047,82.071,258000000.0
2005-05-02 08:45:00,82.031,82.071,82.025,82.033,216699998.0
2005-05-02 08:46:00,82.049,82.064,82.031,82.035,195000002.0
2005-05-02 08:47:00,82.031,82.08,82.031,82.071,241900001.0
2005-05-02 08:48:00,82.053,82.089,82.038,82.045,145600000.0
2005-05-02 08:49:00,82.053,82.091,82.045,82.059,315699998.0
2005-05-02 08:50:00,82.087,82.094,82.052,82.052,156799998.0
2005-05-02 08:51:00,82.082,82.113,82.058,82.071,285099998.0
2005-05-02 08:52:00,82.07,82.112,82.066,82.099,133499999.0
2005-05-02 08:53:00,82.098,82.125,82.068,82.097,359299992.0
2005-05-02 08:54:00,82.128,82.142,82.099,82.141,235299995.0
2005-05-02 08:55:00,82.155,82.177,82.133,82.168,222299999.0
2005-05-02 08:56:00,82.161,82.178,82.139,82.147,148800000.0
2005-05-02 08:57:00,82.133,82.156,82.116,82.127,231199999.0
2005-05-02 08:58:00,82.145,82.162,82.124,82.125,170900002.0
2005-05-02 08:59:00,82.137,82.162,82.119,82.131,203799998.0
2005-05-02 09:00:00,82.087,82.132,82.066,82.088,270699999.0
2005-05-02 09:01:00,82.084,82.109,82.061,82.067,189000002.0
2005-05-02 09:02:00,82.05,82.124,82.044,82.097,174099999.0
2005-05-02 09:03:00,82.051,82.093,82.037,82.047,248500000.0
2005-05-02 09:04:00,82.064,82.084,82.031,82.031,324999998.0
2005-05-02 09:05:00,82.09,82.1,82.069,82.077,132100001.0
2005-05-02 09:06:00,82.066,82.085,82.04,82.059,180700001.0
2005-05-02 09:07:00,82.027,82.072,82.027,82.067,179299996.0
2005-05-02 09:08:00,82.041,82.064,82.033,82.043,236799997.0
2005-05-02 09:09:00,82.044,82.057,82.025,82.041,251700001.0
2005-05-02 09:10:00,82.054,82.062,82.025,82.06,239299999.0
2005-05-02 09:11:00,82.061,82.08,82.044,82.071,212100000.0
2005-05-02 09:12:00,82.044,82.061,82.031,82.039,282599998.0
2005-05-02 09:13:00,82.052,82.091,82.05,82.069,255600003.0
2005-05-02 09:14:00,82.067,82.093,82.054,82.066,197000001.0
2005-05-02 09:15:00,82.066,82.105,82.066,82.091,276799996.0
2005-05-02 09:16:00,82.073,82.1,82.072,82.096,257900003.0
2005-05-02 09:17:00,82.074,82.098,82.069,82.077,229000001.0
2005-05-02 09:18:00,82.096,82.096,82.057,82.057,132599997.0
2005-05-02 09:19:00,82.07,82.084,82.039,82.051,239200004.0
2005-05-02 09:20:00,82.082,82.102,82.044,82.06,119499999.0
2005-05-02 09:21:00,82.058,82.085,82.046,82.051,264299999.0
2005-05-02 09:22:00,82.08,82.08,82.029,82.045,158899999.0
2005-05-02 09:23:00,82.077,82.077,82.028,82.036,176400003.0
2005-05-02 09:24:00,82.074,82.081,82.037,82.055,319600000.0
2005-05-02 09:25:00,82.087,82.099,82.043,82.056,255700001.0
2005-05-02 09:26:00,82.083,82.102,82.059,82.059,227900001.0
2005-05-02 09:27:00,82.074,82.086,82.041,82.063,188300001.0
2005-05-02 09:28:00,82.051,82.093,82.051,82.078,109999998.0
2005-05-02 09:29:00,82.044,82.087,82.044,82.062,183200001.0
2005-05-02 09:30:00,82.059,82.1,82.059,82.086,193500004.0
2005-05-02 09:31:00,82.072,82.109,82.067,82.079,213499998.0
2005-05-02 09:32:00,82.076,82.1,82.06,82.09,202200000.0
2005-05-02 09:33:00,82.052,82.078,82.047,82.058,136199999.0
2005-05-02 09:34:00,82.06,82.087,82.052,82.07,111999999.0
2005-05-02 09:35:00,82.089,82.114,82.074,82.095,108500001.0
2005-05-02 09:36:00,82.077,82.099,82.058,82.071,165099999.0
2005-05-02 09:37:00,82.078,82.1,82.065,82.092,138099999.0
2005-05-02 09:38:00,82.085,82.11,82.077,82.088,244999996.0
2005-05-02 09:39:00,82.099,82.119,82.085,82.116,161400001.0
2005-05-02 09:40:00,82.093,82.124,82.082,82.086,213999998.0
2005-05-02 09:41:00,82.108,82.125,82.085,82.098,287499999.0
2005-05-02 09:42:00,82.117,82.117,82.076,82.088,163099998.0
2005-05-02 09:43:00,82.096,82.117,82.077,82.079,276800003.0
2005-05-02 09:44:00,82.093,82.111,82.06,82.071,204100001.0
2005-05-02 09:45:00,82.066,82.1,82.057,82.081,162900001.0
2005-05-02 09:46:00,82.077,82.103,82.065,82.078,280599995.0
2005-05-02 09:47:00,82.044,82.077,82.031,82.05,230600002.0
2005-05-02 09:48:00,82.055,82.073,82.036,82.063,140299998.0
2005-05-02 09:49:00,82.059,82.068,82.023,82.042,189800001.0
2005-05-02 09:50:00,82.039,82.077,82.031,82.075,217000001.0
2005-05-02 09:51:00,82.024,82.064,82.004,82.03,193900001.0
2005-05-02 09:52:00,82.082,82.091,82.05,82.069,235599997.0
2005-05-02 09:53:00,82.061,82.102,82.049,82.089,341800001.0
2005-05-02 09:54:00,82.097,82.103,82.075,82.075,156600000.0
2005-05-02 09:55:00,82.091,82.111,82.075,82.104,194899999.0
2005-05-02 09:56:00,82.06,82.115,82.056,82.115,233299999.0
2005-05-02 09:57:00,82.07,82.107,82.06,82.083,173100002.0
2005-05-02 09:58:00,82.06,82.104,82.06,82.09,278700002.0
2005-05-02 09:59:00,82.089,82.11,82.071,82.088,142100002.0
2005-05-02 10:00:00,82.098,82.147,82.098,82.145,168500001.0
2005-05-02 10:01:00,82.105,82.128,82.089,82.104,133100000.0
2005-05-02 10:02:00,82.114,82.138,82.101,82.112,152100001.0
2005-05-02 10:03:00,82.123,82.158,82.108,82.158,263999996.0
2005-05-02 10:04:00,82.119,82.149,82.108,82.127,156100001.0
2005-05-02 10:05:00,82.107,82.158,82.101,82.158,122499999.0
2005-05-02 10:06:00,82.121,82.152,82.109,82.118,355800000.0
2005-05-02 10:07:00,82.119,82.147,82.114,82.147,156500000.0
2005-05-02 10:08:00,82.13,82.139,82.104,82.124,213600001.0
2005-05-02 10:09:00,82.135,82.154,82.12,82.127,187900003.0
2005-05-02 10:10:00,82.159,82.17,82.125,82.133,207300002.0
2005-05-02 10:11:00,82.165,82.19,82.152,82.185,230000000.0
2005-05-02 10:12:00,82.17,82.208,82.15,82.183,158499997.0
2005-05-02 10:13:00,82.164,82.219,82.164,82.202,174800000.0
2005-05-02 10:14:00,82.187,82.229,82.169,82.212,214599999.0
2005-05-02 10:15:00,82.21,82.215,82.167,82.213,173799999.0
2005-05-02 10:16:00,82.2,82.219,82.178,82.198,207500004.0
2005-05-02 10:17:00,82.198,82.222,82.179,82.195,156900001.0
2005-05-02 10:18:00,82.175,82.208,82.164,82.188,76300000.0
2005-05-02 10:19:00,82.213,82.224,82.171,82.171,198200000.0
2005-05-02 10:20:00,82.193,82.227,82.182,82.186,276699997.0
2005-05-02 10:21:00,82.182,82.198,82.157,82.163,221400001.0
2005-05-02 10:22:00,82.149,82.189,82.149,82.176,295900001.0
2005-05-02 10:23:00,82.192,82.204,82.152,82.152,275399997.0
2005-05-02 10:24:00,82.17,82.2,82.143,82.166,189799995.0
2005-05-02 10:25:00,82.153,82.164,82.118,82.137,231499999.0
2005-05-02 10:26:00,82.133,82.155,82.107,82.122,177300000.0
2005-05-02 10:27:00,82.162,82.162,82.112,82.112,182100001.0
2005-05-02 10:28:00,82.108,82.125,82.096,82.123,199899997.0
2005-05-02 10:29:00,82.133,82.16,82.13,82.147,291799999.0
2005-05-02 10:30:00,82.119,82.155,82.101,82.112,127400000.0
2005-05-02 10:31:00,82.116,82.149,82.106,82.129,211400003.0
2005-05-02 10:32:00,82.142,82.162,82.09,82.095,113199999.0
2005-05-02 10:33:00,82.102,82.138,82.095,82.116,186699999.0
2005-05-02 10:34:00,82.128,82.152,82.118,82.118,146100000.0
2005-05-02 10:35:00,82.134,82.161,82.123,82.142,209299998.0
2005-05-02 10:36:00,82.141,82.165,82.125,82.13,161100001.0
2005-05-02 10:37:00,82.113,82.155,82.106,82.126,188300002.0
2005-05-02 10:38:00,82.12,82.16,82.113,82.16,143200000.0
2005-05-02 10:39:00,82.15,82.16,82.129,82.13,194600002.0
2005-05-02 10:40:00,82.116,82.135,82.095,82.112,139900000.0
2005-05-02 10:41:00,82.118,82.145,82.1,82.1,297799999.0
2005-05-02 10:42:00,82.091,82.138,82.091,82.118,195000001.0
2005-05-02 10:43:00,82.155,82.164,82.13,82.132,299300000.0
2005-05-02 10:44:00,82.109,82.16,82.109,82.142,250100001.0
2005-05-02 10:45:00,82.129,82.149,82.103,82.116,181199999.0
2005-05-02 10:46:00,82.132,82.177,82.128,82.177,170399998.0
2005-05-02 10:47:00,82.147,82.16,82.106,82.106,173999997.0
2005-05-02 10:48:00,82.138,82.16,82.122,82.16,301099998.0
2005-05-02 10:49:00,82.164,82.164,82.126,82.131,233400000.0
2005-05-02 10:50:00,82.156,82.172,82.117,82.166,148899998.0
2005-05-02 10:51:00,82.162,82.17,82.121,82.121,302399995.0
2005-05-02 10:52:00,82.129,82.149,82.11,82.115,235300003.0
2005-05-02 10:53:00,82.12,82.145,82.111,82.131,247300001.0
2005-05-02 10:54:00,82.143,82.163,82.135,82.148,184099997.0
2005-05-02 10:55:00,82.145,82.157,82.118,82.131,253899998.0
2005-05-02 10:56:00,82.153,82.16,82.128,82.143,211199997.0
2005-05-02 10:57:00,82.135,82.172,82.125,82.125,187300003.0
2005-05-02 10:58:00,82.179,82.185,82.159,82.164,263799998.0
2005-05-02 10:59:00,82.141,82.181,82.131,82.163,224599996.0
2005-05-02 11:00:00,82.146,82.183,82.107,82.154,243900003.0
2005-05-02 11:01:00,82.172,82.172,82.126,82.126,231900000.0
2005-05-02 11:02:00,82.125,82.156,82.113,82.134,193699999.0
2005-05-02 11:03:00,82.12,82.158,82.12,82.143,241399999.0
2005-05-02 11:04:00,82.138,82.159,82.126,82.145,272400000.0
2005-05-02 11:05:00,82.113,82.16,82.098,82.138,134500000.0
2005-05-02 11:06:00,82.121,82.158,82.121,82.13,161800000.0
2005-05-02 11:07:00,82.165,82.168,82.125,82.132,226700002.0
2005-05-02 11:08:00,82.145,82.161,82.117,82.137,346300003.0
2005-05-02 11:09:00,82.173,82.175,82.15,82.153,137800000.0
2005-05-02 11:10:00,82.159,82.185,82.144,82.166,207899997.0
2005-05-02 11:11:00,82.188,82.188,82.141,82.168,178299998.0
2005-05-02 11:12:00,82.145,82.173,82.137,82.155,167100000.0
2005-05-02 11:13:00,82.167,82.169,82.143,82.162,311300002.0
2005-05-02 11:14:00,82.147,82.177,82.129,82.139,153700001.0
2005-05-02 11:15:00,82.131,82.154,82.107,82.131,168400002.0
2005-05-02 11:16:00,82.125,82.145,82.116,82.133,275299999.0
2005-05-02 11:17:00,82.123,82.141,82.11,82.123,118600000.0
2005-05-02 11:18:00,82.125,82.159,82.12,82.139,280700002.0
2005-05-02 11:19:00,82.157,82.165,82.122,82.122,175300001.0
2005-05-02 11:20:00,82.139,82.165,82.127,82.15,206599998.0
2005-05-02 11:21:00,82.131,82.131,82.103,82.114,186100003.0
2005-05-02 11:22:00,82.113,82.131,82.102,82.106,187199997.0
2005-05-02 11:23:00,82.115,82.133,82.104,82.112,159900002.0
2005-05-02 11:24:00,82.103,82.136,82.091,82.113,239300000.0
2005-05-02 11:25:00,82.11,82.134,82.089,82.098,134000002.0
2005-05-02 11:26:00,82.098,82.12,82.081,82.109,201500002.0
2005-05-02 11:27:00,82.089,82.115,82.085,82.086,208500003.0
2005-05-02 11:28:00,82.1,82.132,82.082,82.095,125799999.0
2005-05-02 11:29:00,82.14,82.14,82.104,82.124,208800001.0
2005-05-02 11:30:00,82.149,82.163,82.087,82.139,224099999.0
2005-05-02 11:31:00,82.147,82.152,82.114,82.116,166000001.0
2005-05-02 11:32:00,82.152,82.153,82.121,82.124,373299997.0
2005-05-02 11:33:00,82.121,82.14,82.084,82.111,176600001.0
2005-05-02 11:34:00,82.095,82.129,82.088,82.129,166100000.0
2005-05-02 11:35:00,82.147,82.168,82.135,82.162,90100000.0
2005-05-02 11:36:00,82.127,82.15,82.115,82.15,246300000.0
2005-05-02 11:37:00,82.154,82.171,82.12,82.132,247699998.0
2005-05-02 11:38:00,82.138,82.147,82.09,82.104,298300004.0
2005-05-02 11:39:00,82.128,82.154,82.119,82.131,144199998.0
2005-05-02 11:40:00,82.129,82.162,82.102,82.128,173200001.0
2005-05-02 11:41:00,82.109,82.15,82.109,82.137,261899999.0
2005-05-02 11:42:00,82.147,82.147,82.095,82.095,181799999.0
2005-05-02 11:43:00,82.134,82.139,82.095,82.104,152499999.0
2005-05-02 11:44:00,82.126,82.141,82.098,82.113,139500000.0
2005-05-02 11:45:00,82.103,82.13,82.093,82.121,262299999.0
2005-05-02 11:46:00,82.099,82.129,82.097,82.122,227000002.0
2005-05-02 11:47:00,82.085,82.135,82.084,82.117,211600002.0
2005-05-02 11:48:00,82.122,82.122,82.082,82.093,196299996.0
2005-05-02 11:49:00,82.087,82.111,82.079,82.094,265799996.0
2005-05-02 11:50:00,82.077,82.101,82.059,82.101,142399998.0
2005-05-02 11:51:00,82.077,82.089,82.056,82.072,266599998.0
2005-05-02 11:52:00,82.088,82.109,82.063,82.074,376000000.0
2005-05-02 11:53:00,82.073,82.093,82.047,82.057,160800001.0
2005-05-02 11:54:00,82.083,82.096,82.048,82.062,195299998.0
2005-05-02 11:55:00,82.049,82.086,82.038,82.08,193099999.0
2005-05-02 11:56:00,82.093,82.099,82.072,82.091,266600002.0
2005-05-02 11:57:00,82.069,82.113,82.06,82.107,176899998.0
2005-05-02 11:58:00,82.07,82.113,82.055,82.091,183699998.0
2005-05-02 11:59:00,82.076,82.123,82.076,82.115,319200001.0
2005-05-02 12:00:00,82.078,82.112,82.07,82.087,251700000.0
2005-05-02 12:01:00,82.097,82.098,82.072,82.085,180300000.0
2005-05-02 12:02:00,82.103,82.128,82.088,82.128,216699999.0
2005-05-02 12:03:00,82.107,82.132,82.095,82.109,231400000.0
2005-05-02 12:04:00,82.113,82.145,82.109,82.142,184399996.0
2005-05-02 12:05:00,82.132,82.139,82.107,82.12,135100000.0
2005-05-02 12:06:00,82.136,82.151,82.112,82.134,128799999.0
2005-05-02 12:07:00,82.137,82.173,82.09,82.148,204499998.0
2005-05-02 12:08:00,82.129,82.179,82.123,82.157,108000000.0
2005-05-02 12:09:00,82.17,82.177,82.145,82.159,153699999.0
2005-05-02 12:10:00,82.151,82.169,82.138,82.158,239699999.0
2005-05-02 12:11:00,82.152,82.177,82.138,82.163,168599999.0
2005-05-02 12:12:00,82.192,82.197,82.171,82.172,124700000.0
2005-05-02 12:13:00,82.17,82.189,82.145,82.159,116999998.0
2005-05-02 12:14:00,82.15,82.184,82.139,82.149,142700002.0
2005-05-02 12:15:00,82.144,82.175,82.129,82.175,257500001.0
2005-05-02 12:16:00,82.141,82.181,82.141,82.166,222699998.0
2005-05-02 12:17:00,82.165,82.18,82.139,82.161,293600003.0
2005-05-02 12:18:00,82.134,82.17,82.128,82.134,182499999.0
2005-05-02 12:19:00,82.105,82.157,82.105,82.14,240999996.0
2005-05-02 12:20:00,82.128,82.158,82.113,82.141,257200003.0
2005-05-02 12:21:00,82.132,82.148,82.101,82.117,175299996.0
2005-05-02 12:22:00,82.14,82.156,82.105,82.105,204500000.0
2005-05-02 12:23:00,82.12,82.157,82.108,82.157,239800001.0
2005-05-02 12:24:00,82.161,82.166,82.103,82.103,134000000.0
2005-05-02 12:25:00,82.12,82.148,82.092,82.101,242799999.0
2005-05-02 12:26:00,82.083,82.135,82.078,82.114,155100002.0
2005-05-02 12:27:00,82.122,82.137,82.092,82.113,162099998.0
2005-05-02 12:28:00,82.134,82.159,82.085,82.105,252200001.0
2005-05-02 12:29:00,82.104,82.142,82.095,82.135,236499996.0
2005-05-02 12:30:00,82.105,82.13,82.078,82.093,211799998.0
2005-05-02 12:31:00,82.088,82.104,82.074,82.1,176600002.0
2005-05-02 12:32:00,82.106,82.113,82.069,82.069,241900001.0
2005-05-02 12:33:00,82.064,82.116,82.064,82.085,271800001.0
2005-05-02 12:34:00,82.124,82.124,82.088,82.088,163099999.0
2005-05-02 12:35:00,82.133,82.133,82.088,82.088,187399997.0
2005-05-02 12:36:00,82.093,82.14,82.077,82.124,221400000.0
2005-05-02 12:37:00,82.092,82.125,82.092,82.122,285300004.0
2005-05-02 12:38:00,82.098,82.131,82.085,82.117,287000000.0
2005-05-02 12:39:00,82.103,82.123,82.08,82.109,161300001.0
2005-05-02 12:40:00,82.119,82.147,82.098,82.134,240299999.0
2005-05-02 12:41:00,82.128,82.142,82.105,82.128,176300000.0
2005-05-02 12:42:00,82.121,82.153,82.121,82.153,146800000.0
2005-05-02 12:43:00,82.164,82.164,82.088,82.088,203899999.0
2005-05-02 12:44:00,82.121,82.162,82.121,82.15,154800001.0
2005-05-02 12:45:00,82.168,82.168,82.13,82.136,133500002.0
2005-05-02 12:46:00,82.125,82.167,82.123,82.162,179500002.0
2005-05-02 12:47:00,82.145,82.158,82.102,82.118,176200002.0
2005-05-02 12:48:00,82.107,82.177,82.102,82.177,143100001.0
2005-05-02 12:49:00,82.144,82.182,82.137,82.162,322399997.0
2005-05-02 12:50:00,82.141,82.17,82.134,82.147,169800001.0
2005-05-02 12:51:00,82.142,82.16,82.134,82.151,199199997.0
2005-05-02 12:52:00,82.144,82.159,82.118,82.137,176299998.0
2005-05-02 12:53:00,82.127,82.164,82.111,82.13,238499999.0
2005-05-02 12:54:00,82.148,82.167,82.122,82.131,194300000.0
2005-05-02 12:55:00,82.129,82.144,82.112,82.129,178600001.0
2005-05-02 12:56:00,82.119,82.156,82.113,82.156,145900000.0
2005-05-02 12:57:00,82.156,82.177,82.146,82.151,118099999.0
2005-05-02 12:58:00,82.15,82.165,82.131,82.143,204299998.0
2005-05-02 12:59:00,82.138,82.16,82.122,82.14,158000001.0
2005-05-02 13:00:00,82.126,82.17,82.126,82.17,156800001.0
2005-05-02 13:01:00,82.156,82.156,82.125,82.133,127700000.0
2005-05-02 13:02:00,82.159,82.165,82.127,82.127,89300000.0
2005-05-02 13:03:00,82.162,82.171,82.129,82.141,111200000.0
2005-05-02 13:04:00,82.169,82.196,82.152,82.166,226899998.0
2005-05-02 13:05:00,82.188,82.191,82.157,82.157,206100001.0
2005-05-02 13:06:00,82.167,82.191,82.143,82.176,227099999.0
2005-05-02 13:07:00,82.19,82.192,82.141,82.166,195999999.0
2005-05-02 13:08:00,82.183,82.215,82.167,82.215,165499998.0
2005-05-02 13:09:00,82.159,82.193,82.153,82.168,279099994.0
2005-05-02 13:10:00,82.192,82.198,82.138,82.149,162799999.0
2005-05-02 13:11:00,82.186,82.191,82.163,82.172,241900002.0
2005-05-02 13:12:00,82.176,82.178,82.127,82.159,234800003.0
2005-05-02 13:13:00,82.185,82.199,82.154,82.18,224500001.0
2005-05-02 13:14:00,82.166,82.188,82.149,82.168,259299999.0
2005-05-02 13:15:00,82.144,82.173,82.135,82.153,277300002.0
2005-05-02 13:16:00,82.17,82.181,82.146,82.148,198699996.0
2005-05-02 13:17:00,82.134,82.177,82.134,82.158,247200003.0
2005-05-02 13:18:00,82.164,82.172,82.131,82.136,140700002.0
2005-05-02 13:19:00,82.157,82.168,82.127,82.127,265700000.0
2005-05-02 13:20:00,82.15,82.164,82.133,82.164,65600000.0
2005-05-02 13:21:00,82.121,82.151,82.118,82.136,199900002.0
2005-05-02 13:22:00,82.126,82.164,82.122,82.14,123200000.0
2005-05-02 13:23:00,82.123,82.151,82.109,82.136,164899998.0
2005-05-02 13:24:00,82.12,82.143,82.104,82.125,261199999.0
2005-05-02 13:25:00,82.128,82.157,82.112,82.143,183199996.0
2005-05-02 13:26:00,82.137,82.14,82.116,82.127,184400000.0
2005-05-02 13:27:00,82.122,82.151,82.113,82.141,262999995.0
2005-05-02 13:28:00,82.101,82.14,82.101,82.134,228700001.0
2005-05-02 13:29:00,82.124,82.142,82.098,82.108,176200000.0
2005-05-02 13:30:00,82.116,82.141,82.105,82.105,297099997.0
2005-05-02 13:31:00,82.147,82.147,82.1,82.126,384899999.0
2005-05-02 13:32:00,82.126,82.145,82.107,82.125,256700003.0
2005-05-02 13:33:00,82.131,82.148,82.11,82.116,132600001.0
2005-05-02 13:34:00,82.108,82.132,82.101,82.115,181400002.0
2005-05-02 13:35:00,82.121,82.122,82.097,82.105,164600002.0
2005-05-02 13:36:00,82.115,82.135,82.101,82.126,183900001.0
2005-05-02 13:37:00,82.116,82.135,82.101,82.127,340600003.0
2005-05-02 13:38:00,82.108,82.116,82.088,82.098,135400000.0
2005-05-02 13:39:00,82.107,82.16,82.107,82.155,190099996.0
2005-05-02 13:40:00,82.108,82.157,82.103,82.157,199900000.0
2005-05-02 13:41:00,82.123,82.141,82.1,82.125,170599998.0
2005-05-02 13:42:00,82.121,82.134,82.094,82.094,185700003.0
2005-05-02 13:43:00,82.079,82.134,82.079,82.108,132199998.0
2005-05-02 13:44:00,82.096,82.127,82.092,82.121,180699999.0
2005-05-02 13:45:00,82.116,82.12,82.07,82.097,199900000.0
2005-05-02 13:46:00,82.1,82.129,82.091,82.109,266000000.0
2005-05-02 13:47:00,82.119,82.139,82.098,82.101,180300003.0
2005-05-02 13:48:00,82.098,82.129,82.084,82.087,218300001.0
2005-05-02 13:49:00,82.149,82.149,82.113,82.118,186999999.0
2005-05-02 13:50:00,82.134,82.147,82.105,82.114,171399999.0
2005-05-02 13:51:00,82.101,82.127,82.1,82.111,170600001.0
2005-05-02 13:52:00,82.109,82.153,82.109,82.149,198300001.0
2005-05-02 13:53:00,82.135,82.156,82.132,82.149,134799998.0
2005-05-02 13:54:00,82.12,82.174,82.12,82.161,201100002.0
2005-05-02 13:55:00,82.16,82.199,82.158,82.183,286799998.0
2005-05-02 13:56:00,82.177,82.192,82.148,82.165,270300001.0
2005-05-02 13:57:00,82.159,82.21,82.147,82.193,229799996.0
2005-05-02 13:58:00,82.176,82.194,82.157,82.172,123100002.0
2005-05-02 13:59:00,82.204,82.204,82.156,82.166,166099998.0
2005-05-02 14:00:00,82.18,82.196,82.166,82.185,206000002.0
2005-05-02 14:01:00,82.195,82.221,82.17,82.202,173400001.0
2005-05-02 14:02:00,82.157,82.198,82.153,82.188,166700000.0
2005-05-02 14:03:00,82.176,82.201,82.168,82.191,159700000.0
2005-05-02 14:04:00,82.207,82.213,82.183,82.191,238200000.0
2005-05-02 14:05:00,82.183,82.205,82.147,82.147,151999999.0
2005-05-02 14:06:00,82.151,82.171,82.133,82.133,157599998.0
2005-05-02 14:07:00,82.151,82.183,82.136,82.157,191400000.0
2005-05-02 14:08:00,82.173,82.176,82.144,82.149,204800003.0
2005-05-02 14:09:00,82.152,82.193,82.139,82.162,182700000.0
2005-05-02 14:10:00,82.159,82.19,82.149,82.168,188999998.0
2005-05-02 14:11:00,82.148,82.177,82.142,82.159,166299999.0
2005-05-02 14:12:00,82.177,82.179,82.141,82.146,221899999.0
2005-05-02 14:13:00,82.137,82.185,82.133,82.173,237399997.0
2005-05-02 14:14:00,82.162,82.178,82.145,82.158,225899995.0
2005-05-02 14:15:00,82.174,82.196,82.144,82.16,266700000.0
2005-05-02 14:16:00,82.165,82.194,82.154,82.166,268299997.0
2005-05-02 14:17:00,82.14,82.175,82.13,82.137,147899999.0
2005-05-02 14:18:00,82.127,82.166,82.121,82.135,177900001.0
2005-05-02 14:19:00,82.141,82.157,82.107,82.123,189000003.0
2005-05-02 14:20:00,82.11,82.129,82.099,82.117,154200000.0
2005-05-02 14:21:00,82.101,82.132,82.095,82.106,173799998.0
2005-05-02 14:22:00,82.096,82.115,82.073,82.095,147099998.0
2005-05-02 14:23:00,82.096,82.123,82.089,82.089,265000000.0
2005-05-02 14:24:00,82.08,82.11,82.073,82.095,252700002.0
2005-05-02 14:25:00,82.073,82.097,82.058,82.08,244800000.0
2005-05-02 14:26:00,82.103,82.121,82.083,82.104,143199999.0
2005-05-02 14:27:00,82.091,82.115,82.068,82.085,196900000.0
2005-05-02 14:28:00,82.083,82.117,82.082,82.117,132900002.0
2005-05-02 14:29:00,82.139,82.139,82.089,82.097,208300003.0
2005-05-02 14:30:00,82.116,82.135,82.095,82.11,279100002.0
2005-05-02 14:31:00,82.128,82.155,82.105,82.133,218299994.0
2005-05-02 14:32:00,82.13,82.141,82.107,82.113,149200000.0
2005-05-02 14:33:00,82.136,82.155,82.103,82.103,176900002.0
2005-05-02 14:34:00,82.121,82.134,82.094,82.104,161499999.0
2005-05-02 14:35:00,82.137,82.137,82.1,82.1,177500002.0
2005-05-02 14:36:00,82.094,82.117,82.084,82.099,225600002.0
2005-05-02 14:37:00,82.078,82.144,82.078,82.11,241700000.0
2005-05-02 14:38:00,82.08,82.121,82.079,82.114,142400000.0
2005-05-02 14:39:00,82.093,82.134,82.086,82.104,271600002.0
2005-05-02 14:40:00,82.106,82.125,82.09,82.108,96200000.0
2005-05-02 14:41:00,82.08,82.113,82.025,82.082,147099999.0
2005-05-02 14:42:00,82.054,82.097,82.053,82.089,150200000.0
2005-05-02 14:43:00,82.093,82.094,82.044,82.044,151599999.0
2005-05-02 14:44:00,82.048,82.076,82.022,82.05,246400001.0
2005-05-02 14:45:00,82.077,82.077,82.035,82.043,164499999.0
2005-05-02 14:46:00,82.07,82.075,82.044,82.047,148500001.0
2005-05-02 14:47:00,82.058,82.082,82.04,82.051,235300000.0
2005-05-02 14:48:00,82.025,82.061,82.022,82.029,131200000.0
2005-05-02 14:49:00,82.027,82.041,81.979,81.984,150400000.0
2005-05-02 14:50:00,81.976,81.997,81.967,81.982,243699997.0
2005-05-02 14:51:00,81.957,81.974,81.925,81.953,151300000.0
2005-05-02 14:52:00,81.969,81.994,81.961,81.99,212100007.0
2005-05-02 14:53:00,81.98,82.007,81.965,81.968,164700000.0
2005-05-02 14:54:00,81.971,81.995,81.961,81.965,167000002.0
2005-05-02 14:55:00,81.971,82.012,81.966,82.0,144399999.0
2005-05-02 14:56:00,81.977,82.005,81.969,81.98,83700000.0
2005-05-02 14:57:00,82.001,82.001,81.966,81.967,193199998.0
2005-05-02 14:58:00,81.984,82.0,81.969,81.977,119200000.0
2005-05-02 14:59:00,81.936,81.983,81.936,81.973,183099999.0
2005-05-02 15:00:00,81.952,81.981,81.936,81.981,147099998.0
2005-05-02 15:01:00,81.971,81.98,81.944,81.95,242299999.0
2005-05-02 15:02:00,81.945,81.973,81.93,81.94,248900000.0
2005-05-02 15:03:00,81.95,81.955,81.916,81.916,224300001.0
2005-05-02 15:04:00,81.91,81.932,81.89,81.909,240100000.0
2005-05-02 15:05:00,81.927,81.942,81.915,81.933,169899998.0
2005-05-02 15:06:00,81.947,81.949,81.912,81.925,174399998.0
2005-05-02 15:07:00,81.938,81.964,81.899,81.938,208799995.0
2005-05-02 15:08:00,81.933,81.968,81.923,81.934,130000000.0
2005-05-02 15:09:00,81.942,81.959,81.909,81.909,182600000.0
2005-05-02 15:10:00,81.935,81.966,81.925,81.966,263600004.0
2005-05-02 15:11:00,81.96,81.97,81.921,81.943,201399997.0
2005-05-02 15:12:00,81.967,81.973,81.936,81.94,224100001.0
2005-05-02 15:13:00,81.964,81.975,81.94,81.94,118700001.0
2005-05-02 15:14:00,81.961,81.995,81.943,81.982,245999996.0
2005-05-02 15:15:00,81.967,81.986,81.957,81.963,138500001.0
2005-05-02 15:16:00,81.964,82.0,81.957,81.976,183999999.0
2005-05-02 15:17:00,81.991,82.025,81.969,82.011,141600000.0
2005-05-02 15:18:00,81.996,82.011,81.978,82.007,206999999.0
2005-05-02 15:19:00,81.978,82.005,81.968,81.999,186099999.0
2005-05-02 15:20:00,81.99,82.006,81.976,81.98,202400001.0
2005-05-02 15:21:00,81.97,82.007,81.961,81.988,188599999.0
2005-05-02 15:22:00,81.986,82.003,81.962,81.986,230499997.0
2005-05-02 15:23:00,81.985,82.001,81.967,81.967,180100001.0
2005-05-02 15:24:00,81.986,82.008,81.974,81.997,275299999.0
2005-05-02 15:25:00,81.98,82.002,81.959,82.001,196100001.0
2005-05-02 15:26:00,81.991,82.019,81.988,82.002,211899998.0
2005-05-02 15:27:00,81.986,82.016,81.969,82.003,156500000.0
2005-05-02 15:28:00,81.981,82.005,81.958,81.972,175700002.0
2005-05-02 15:29:00,81.978,81.993,81.951,81.983,228000000.0
2005-05-02 15:30:00,81.966,81.981,81.944,81.96,222600001.0
2005-05-02 15:31:00,81.975,81.99,81.957,81.96,153099995.0
2005-05-02 15:32:00,81.959,81.971,81.941,81.946,286100001.0
2005-05-02 15:33:00,81.95,81.974,81.929,81.95,221900001.0
2005-05-02 15:34:00,81.944,81.981,81.93,81.967,183100001.0
2005-05-02 15:35:00,81.959,81.987,81.935,81.982,210299998.0
2005-05-02 15:36:00,81.968,81.978,81.949,81.963,162100001.0
2005-05-02 15:37:00,81.965,81.982,81.947,81.964,130900002.0
2005-05-02 15:38:00,81.982,82.0,81.948,81.956,252999996.0
2005-05-02 15:39:00,81.944,81.97,81.941,81.956,141099999.0
2005-05-02 15:40:00,81.968,81.992,81.888,81.973,192799997.0
2005-05-02 15:41:00,81.977,81.994,81.961,81.985,336799999.0
2005-05-02 15:42:00,81.976,81.986,81.952,81.952,120399999.0
2005-05-02 15:43:00,81.952,81.976,81.933,81.939,237599996.0
2005-05-02 15:44:00,81.95,81.988,81.931,81.931,258999998.0
2005-05-02 15:45:00,81.951,81.977,81.943,81.965,249499996.0
2005-05-02 15:46:00,81.962,81.962,81.932,81.934,261800001.0
2005-05-02 15:47:00,81.919,81.95,81.916,81.944,208700000.0
2005-05-02 15:48:00,81.95,81.954,81.929,81.937,204200000.0
2005-05-02 15:49:00,81.947,81.962,81.917,81.926,214100001.0
2005-05-02 15:50:00,81.938,81.955,81.907,81.925,111999998.0
2005-05-02 15:51:00,81.899,81.927,81.859,81.878,185000000.0
2005-05-02 15:52:00,81.895,81.9,81.862,81.869,204799998.0
2005-05-02 15:53:00,81.852,81.892,81.852,81.881,253400003.0
2005-05-02 15:54:00,81.891,81.901,81.861,81.869,189799998.0
2005-05-02 15:55:00,81.867,81.908,81.867,81.908,147400002.0
2005-05-02 15:56:00,81.87,81.894,81.86,81.868,143200001.0
2005-05-02 15:57:00,81.871,81.912,81.862,81.883,154600001.0
2005-05-02 15:58:00,81.902,81.947,81.9,81.935,246399998.0
2005-05-02 15:59:00,81.927,81.943,81.903,81.903,146299999.0
2005-05-02 16:00:00,81.929,81.951,81.894,81.895,267000000.0
2005-05-02 16:01:00,81.932,81.941,81.894,81.902,122300001.0
2005-05-02 16:02:00,81.91,81.931,81.863,81.879,161899999.0
2005-05-02 16:03:00,81.917,81.917,81.854,81.882,171800000.0
2005-05-02 16:04:00,81.914,81.936,81.896,81.925,257300001.0
2005-05-02 16:05:00,81.899,81.92,81.88,81.895,152499996.0
2005-05-02 16:06:00,81.896,81.932,81.876,81.907,198300000.0
2005-05-02 16:07:00,81.905,81.928,81.899,81.928,88100001.0
2005-05-02 16:08:00,81.893,81.91,81.861,81.861,215200000.0
2005-05-02 16:09:00,81.913,81.913,81.841,81.842,248499997.0
2005-05-02 16:10:00,81.868,81.885,81.839,81.87,178099996.0
2005-05-02 16:11:00,81.845,81.879,81.826,81.86,170500000.0
2005-05-02 16:12:00,81.872,81.88,81.839,81.854,157299999.0
2005-05-02 16:13:00,81.861,81.885,81.848,81.848,231600000.0
2005-05-02 16:14:00,81.845,81.881,81.822,81.842,177900002.0
2005-05-02 16:15:00,81.853,81.885,81.846,81.867,159900001.0
2005-05-02 16:16:00,81.868,81.874,81.847,81.853,231499999.0
2005-05-02 16:17:00,81.865,81.875,81.83,81.86,306500001.0
2005-05-02 16:18:00,81.894,81.901,81.84,81.849,227299998.0
2005-05-02 16:19:00,81.837,81.866,81.833,81.862,228000000.0
2005-05-02 16:20:00,81.851,81.884,81.841,81.866,314699996.0
2005-05-02 16:21:00,81.851,81.915,81.851,81.902,150999999.0
2005-05-02 16:22:00,81.881,81.912,81.876,81.888,231499999.0
2005-05-02 16:23:00,81.882,81.896,81.863,81.871,285599997.0
2005-05-02 16:24:00,81.889,81.91,81.873,81.878,134100001.0
2005-05-02 16:25:00,81.864,81.895,81.842,81.86,181300000.0
2005-05-02 16:26:00,81.863,81.896,81.847,81.856,167900001.0
2005-05-02 16:27:00,81.874,81.89,81.85,81.862,206299999.0
2005-05-02 16:28:00,81.843,81.885,81.829,81.86,195900000.0
2005-05-02 16:29:00,81.841,81.869,81.841,81.857,236799993.0
2005-05-02 16:30:00,81.885,81.9,81.827,81.881,293199998.0
2005-05-02 16:31:00,81.866,81.913,81.86,81.913,207400003.0
2005-05-02 16:32:00,81.903,81.915,81.858,81.868,195300001.0
2005-05-02 16:33:00,81.869,81.895,81.84,81.853,156099998.0
2005-05-02 16:34:00,81.847,81.859,81.823,81.844,118200001.0
2005-05-02 16:35:00,81.837,81.86,81.83,81.844,236599999.0
2005-05-02 16:36:00,81.827,81.854,81.826,81.841,206100000.0
2005-05-02 16:37:00,81.821,81.836,81.808,81.834,263899995.0
2005-05-02 16:38:00,81.86,81.869,81.812,81.823,270999998.0
2005-05-02 16:39:00,81.86,81.868,81.811,81.811,217399998.0
2005-05-02 16:40:00,81.834,81.847,81.813,81.828,250699997.0
2005-05-02 16:41:00,81.835,81.85,81.817,81.824,155800001.0
2005-05-02 16:42:00,81.815,81.842,81.804,81.833,304099999.0
2005-05-02 16:43:00,81.84,81.844,81.806,81.822,216499997.0
2005-05-02 16:44:00,81.829,81.851,81.816,81.851,220499999.0
2005-05-02 16:45:00,81.822,81.854,81.811,81.818,237899999.0
2005-05-02 16:46:00,81.848,81.855,81.815,81.822,158399999.0
2005-05-02 16:47:00,81.828,81.865,81.809,81.851,305399997.0
2005-05-02 16:48:00,81.827,81.866,81.827,81.851,211599997.0
2005-05-02 16:49:00,81.856,81.858,81.825,81.858,302899994.0
2005-05-02 16:50:00,81.871,81.88,81.822,81.824,185999999.0
2005-05-02 16:51:00,81.858,81.903,81.852,81.879,138800000.0
2005-05-02 16:52:00,81.854,81.921,81.854,81.92,248200002.0
2005-05-02 16:53:00,81.871,81.904,81.87,81.902,236000001.0
2005-05-02 16:54:00,81.904,81.92,81.876,81.876,175799998.0
2005-05-02 16:55:00,81.871,81.904,81.839,81.849,201000002.0
2005-05-02 16:56:00,81.862,81.885,81.853,81.855,236599997.0
2005-05-02 16:57:00,81.864,81.884,81.85,81.858,335699994.0
2005-05-02 16:58:00,81.855,81.889,81.846,81.871,239700000.0
2005-05-02 16:59:00,81.853,81.908,81.853,81.882,175799997.0
2005-05-02 17:00:00,81.863,81.893,81.86,81.876,256000000.0
2005-05-02 17:01:00,81.837,81.875,81.836,81.844,214800000.0
2005-05-02 17:02:00,81.859,81.868,81.832,81.835,222999995.0
2005-05-02 17:03:00,81.843,81.858,81.811,81.831,197899999.0
2005-05-02 17:04:00,81.847,81.857,81.823,81.832,217500004.0
2005-05-02 17:05:00,81.849,81.866,81.826,81.866,185699996.0
2005-05-02 17:06:00,81.841,81.861,81.834,81.836,278999998.0
2005-05-02 17:07:00,81.859,81.883,81.842,81.857,161600000.0
2005-05-02 17:08:00,81.842,81.879,81.835,81.865,172399999.0
2005-05-02 17:09:00,81.832,81.838,81.795,81.795,138100000.0
2005-05-02 17:10:00,81.816,81.83,81.793,81.801,225399998.0
2005-05-02 17:11:00,81.826,81.857,81.805,81.845,215399996.0
2005-05-02 17:12:00,81.847,81.85,81.815,81.819,159799999.0
2005-05-02 17:13:00,81.855,81.858,81.832,81.84,228400003.0
2005-05-02 17:14:00,81.838,81.857,81.826,81.844,191699998.0
2005-05-02 17:15:00,81.866,81.878,81.847,81.854,250199999.0
2005-05-02 17:16:00,81.852,81.864,81.833,81.845,280199999.0
2005-05-02 17:17:00,81.873,81.894,81.858,81.861,181299995.0
2005-05-02 17:18:00,81.891,81.899,81.855,81.869,274400001.0
2005-05-02 17:19:00,81.847,81.871,81.826,81.826,112299999.0
2005-05-02 17:20:00,81.859,81.885,81.839,81.862,120999999.0
2005-05-02 17:21:00,81.869,81.877,81.843,81.865,242200001.0
2005-05-02 17:22:00,81.865,81.891,81.856,81.867,73999999.0
2005-05-02 17:23:00,81.866,81.898,81.855,81.894,221200001.0
2005-05-02 17:24:00,81.851,81.909,81.851,81.874,167700001.0
2005-05-02 17:25:00,81.895,81.898,81.839,81.839,241000004.0
2005-05-02 17:26:00,81.84,81.861,81.827,81.832,237700001.0
2005-05-02 17:27:00,81.848,81.866,81.83,81.866,160799998.0
2005-05-02 17:28:00,81.824,81.875,81.824,81.837,307799998.0
2005-05-02 17:29:00,81.831,81.866,81.822,81.842,157800001.0
2005-05-02 17:30:00,81.831,81.876,81.824,81.849,203600002.0
2005-05-02 17:31:00,81.832,81.866,81.831,81.857,228600003.0
2005-05-02 17:32:00,81.867,81.88,81.847,81.87,229999998.0
2005-05-02 17:33:00,81.861,81.887,81.837,81.851,231399996.0
2005-05-02 17:34:00,81.824,81.877,81.819,81.85,289199999.0
2005-05-02 17:35:00,81.861,81.894,81.852,81.862,207900001.0
2005-05-02 17:36:00,81.868,81.884,81.85,81.871,170699999.0
2005-05-02 17:37:00,81.886,81.899,81.859,81.882,133799998.0
2005-05-02 17:38:00,81.879,81.887,81.859,81.873,233900001.0
2005-05-02 17:39:00,81.868,81.894,81.846,81.881,199200004.0
2005-05-02 17:40:00,81.864,81.897,81.857,81.882,271999996.0
2005-05-02 17:41:00,81.906,81.925,81.866,81.886,297499998.0
2005-05-02 17:42:00,81.891,81.91,81.869,81.88,165300001.0
2005-05-02 17:43:00,81.89,81.911,81.876,81.899,202000000.0
2005-05-02 17:44:00,81.866,81.906,81.863,81.897,258400000.0
2005-05-02 17:45:00,81.863,81.913,81.863,81.909,147100000.0
2005-05-02 17:46:00,81.906,81.924,81.882,81.882,234999997.0
2005-05-02 17:47:00,81.88,81.915,81.88,81.895,184999999.0
2005-05-02 17:48:00,81.903,81.933,81.903,81.925,140699997.0
2005-05-02 17:49:00,81.911,81.922,81.882,81.883,162099999.0
2005-05-02 17:50:00,81.893,81.933,81.891,81.898,177100003.0
2005-05-02 17:51:00,81.88,81.916,81.867,81.888,273299993.0
2005-05-02 17:52:00,81.88,81.887,81.864,81.867,153000001.0
2005-05-02 17:53:00,81.889,81.897,81.862,81.875,182400001.0
2005-05-02 17:54:00,81.909,81.927,81.884,81.913,301399999.0
2005-05-02 17:55:00,81.904,81.935,81.902,81.93,176200000.0
2005-05-02 17:56:00,81.898,81.918,81.871,81.88,96500000.0
2005-05-02 17:57:00,81.852,81.894,81.852,81.889,110300002.0
2005-05-02 17:58:00,81.832,81.855,81.812,81.829,201900000.0
2005-05-02 17:59:00,81.848,81.869,81.836,81.837,317400001.0
2005-05-02 18:00:00,81.834,81.883,81.804,81.842,240599999.0
2005-05-02 18:01:00,81.863,81.889,81.839,81.858,1145099997.0
2005-05-02 18:02:00,81.97,81.97,81.88,81.97,2014499991.0
2005-05-02 18:03:00,81.97,81.97,81.87,81.89,2014499991.0
2005-05-02 18:04:00,81.849,81.88,81.819,81.838,2014499991.0
2005-05-02 18:05:00,81.83,81.865,81.818,81.846,1658300004.0
2005-05-02 18:06:00,81.83,81.876,81.83,81.868,1532399997.0
2005-05-02 18:07:00,81.855,81.875,81.832,81.832,2069399998.0
2005-05-02 18:08:00,81.9,81.92,81.87,81.87,1485999994.0
2005-05-02 18:09:00,81.845,81.861,81.824,81.829,1485999994.0
2005-05-02 18:10:00,81.834,81.871,81.834,81.852,1832499992.0
2005-05-02 18:11:00,81.832,81.856,81.804,81.845,965299996.0
2005-05-02 18:12:00,81.833,81.87,81.829,81.855,1212200004.0
2005-05-02 18:13:00,81.824,81.865,81.801,81.856,1570500008.0
2005-05-02 18:14:00,81.831,81.857,81.813,81.833,1847599985.0
2005-05-02 18:15:00,81.817,81.853,81.801,81.833,2037899995.0
2005-05-02 18:16:00,81.827,81.857,81.799,81.81,2143500003.0
2005-05-02 18:17:00,81.824,81.861,81.795,81.85,681499998.0
2005-05-02 18:18:00,81.829,81.855,81.806,81.845,1055900002.0
2005-05-02 18:19:00,81.838,81.859,81.813,81.859,1818499997.0
2005-05-02 18:20:00,81.839,81.859,81.817,81.836,1452699988.0
2005-05-02 18:21:00,81.852,81.864,81.822,81.847,1566000004.0
2005-05-02 18:22:00,81.83,81.852,81.811,81.83,1429200000.0
2005-05-02 18:23:00,81.86,81.9,81.86,81.89,1603500002.0
2005-05-02 18:24:00,81.848,81.856,81.81,81.834,1603500002.0
2005-05-02 18:25:00,81.92,81.92,81.87,81.9,1780899998.0
2005-05-02 18:26:00,81.826,81.848,81.807,81.81,1780899998.0
2005-05-02 18:27:00,81.823,81.845,81.788,81.79,1361299999.0
2005-05-02 18:28:00,81.795,81.825,81.781,81.785,1026099998.0
2005-05-02 18:29:00,81.805,81.82,81.763,81.776,1305499995.0
2005-05-02 18:30:00,81.792,81.803,81.757,81.769,653599998.0
2005-05-02 18:31:00,81.769,81.822,81.76,81.788,1329500002.0
2005-05-02 18:32:00,81.772,81.797,81.743,81.777,1735400004.0
2005-05-02 18:33:00,81.78,81.79,81.74,81.751,2109899998.0
2005-05-02 18:34:00,81.765,81.795,81.743,81.765,1951899989.0
2005-05-02 18:35:00,81.779,81.784,81.74,81.743,1361199985.0
2005-05-02 18:36:00,81.768,81.794,81.76,81.789,1577999992.0
2005-05-02 18:37:00,81.765,81.797,81.741,81.775,1064500002.0
2005-05-02 18:38:00,81.808,81.815,81.763,81.778,739199994.0
2005-05-02 18:39:00,81.814,81.835,81.771,81.799,402999999.0
2005-05-02 18:40:00,81.78,81.821,81.77,81.789,694899994.0
2005-05-02 18:41:00,81.818,81.838,81.78,81.801,773699997.0
2005-05-02 18:42:00,81.787,81.814,81.787,81.803,955299996.0
2005-05-02 18:43:00,81.806,81.846,81.787,81.84,1531399994.0
2005-05-02 18:44:00,81.814,81.838,81.782,81.801,767200002.0
2005-05-02 18:45:00,81.796,81.834,81.784,81.802,1035800006.0
2005-05-02 18:46:00,81.779,81.837,81.779,81.801,585300000.0
2005-05-02 18:47:00,81.811,81.829,81.788,81.813,488899997.0
2005-05-02 18:48:00,81.798,81.838,81.797,81.818,789799993.0
2005-05-02 18:49:00,81.812,81.84,81.805,81.825,892800001.0
2005-05-02 18:50:00,81.85,81.851,81.801,81.805,1047799997.0
2005-05-02 18:51:00,81.83,81.868,81.819,81.827,348299999.0
2005-05-02 18:52:00,81.835,81.853,81.806,81.835,936600004.0
2005-05-02 18:53:00,81.82,81.857,81.8,81.822,825299995.0
2005-05-02 18:54:00,81.826,81.852,81.802,81.841,864600002.0
2005-05-02 18:55:00,81.835,81.86,81.819,81.828,1096100002.0
2005-05-02 18:56:00,81.827,81.849,81.793,81.811,669000008.0
2005-05-02 18:57:00,81.789,81.827,81.788,81.803,465999999.0
2005-05-02 18:58:00,81.774,81.812,81.77,81.77,1164499995.0
2005-05-02 18:59:00,81.794,81.828,81.788,81.798,928599998.0
2005-05-02 19:00:00,81.799,81.827,81.772,81.797,861999995.0
2005-05-02 19:01:00,81.785,81.8,81.75,81.764,520499996.0
2005-05-02 19:02:00,81.784,81.804,81.767,81.789,149900001.0
2005-05-02 19:03:00,81.765,81.808,81.741,81.778,735399989.0
2005-05-02 19:04:00,81.785,81.819,81.764,81.801,680300001.0
2005-05-02 19:05:00,81.785,81.82,81.779,81.789,478799993.0
2005-05-02 19:06:00,81.769,81.809,81.767,81.795,523499993.0
2005-05-02 19:07:00,81.789,81.821,81.783,81.816,1021699996.0
2005-05-02 19:08:00,81.801,81.817,81.766,81.773,755299999.0
2005-05-02 19:09:00,81.793,81.825,81.775,81.782,778999999.0
2005-05-02 19:10:00,81.805,81.819,81.776,81.781,545399998.0
2005-05-02 19:11:00,81.784,81.809,81.778,81.789,226400000.0
2005-05-02 19:12:00,81.775,81.794,81.762,81.774,351399998.0
2005-05-02 19:13:00,81.799,81.816,81.765,81.768,332700001.0
2005-05-02 19:14:00,81.769,81.81,81.769,81.81,480400002.0
2005-05-02 19:15:00,81.773,81.798,81.763,81.798,670400006.0
2005-05-02 19:16:00,81.767,81.812,81.763,81.796,299900002.0
2005-05-02 19:17:00,81.77,81.806,81.763,81.776,714000002.0
2005-05-02 19:18:00,81.778,81.789,81.739,81.739,461299994.0
2005-05-02 19:19:00,81.765,81.81,81.765,81.79,624199997.0
2005-05-02 19:20:00,81.785,81.814,81.768,81.78,449499999.0
2005-05-02 19:21:00,81.783,81.805,81.764,81.785,251100002.0
2005-05-02 19:22:00,81.766,81.799,81.722,81.775,397500002.0
2005-05-02 19:23:00,81.783,81.799,81.761,81.793,1664800003.0
2005-05-02 19:24:00,81.785,81.816,81.77,81.776,640699995.0
2005-05-02 19:25:00,81.786,81.806,81.759,81.78,1188899985.0
2005-05-02 19:26:00,81.775,81.809,81.771,81.794,1260200002.0
2005-05-02 19:27:00,81.786,81.828,81.771,81.791,1068300001.0
2005-05-02 19:28:00,81.771,81.799,81.757,81.793,540499997.0
2005-05-02 19:29:00,81.774,81.816,81.768,81.802,526000005.0
2005-05-02 19:30:00,81.784,81.819,81.768,81.779,928499998.0
2005-05-02 19:31:00,81.809,81.809,81.774,81.789,561699995.0
2005-05-02 19:32:00,81.775,81.813,81.768,81.791,786499997.0
2005-05-02 19:33:00,81.801,81.834,81.765,81.82,648699998.0
2005-05-02 19:34:00,81.791,81.823,81.783,81.813,828400000.0
2005-05-02 19:35:00,81.822,81.838,81.797,81.81,620399997.0
2005-05-02 19:36:00,81.817,81.852,81.788,81.821,501500001.0
2005-05-02 19:37:00,81.851,81.862,81.83,81.842,269700000.0
2005-05-02 19:38:00,81.809,81.843,81.801,81.819,800399997.0
2005-05-02 19:39:00,81.817,81.839,81.795,81.808,778700001.0
2005-05-02 19:40:00,81.807,81.834,81.789,81.79,640299993.0
2005-05-02 19:41:00,81.822,81.836,81.785,81.817,863699998.0
2005-05-02 19:42:00,81.794,81.827,81.78,81.8,472699995.0
2005-05-02 19:43:00,81.804,81.836,81.792,81.813,358199998.0
2005-05-02 19:44:00,81.802,81.839,81.781,81.781,501599995.0
2005-05-02 19:45:00,81.802,81.844,81.785,81.828,516500006.0
2005-05-02 19:46:00,81.793,81.836,81.793,81.824,348099999.0
2005-05-02 19:47:00,81.789,81.826,81.789,81.808,212700002.0
2005-05-02 19:48:00,81.826,81.842,81.793,81.816,1003499988.0
2005-05-02 19:49:00,81.841,81.856,81.814,81.832,693099996.0
2005-05-02 19:50:00,81.813,81.855,81.807,81.855,415499998.0
2005-05-02 19:51:00,81.84,81.863,81.826,81.826,304100001.0
2005-05-02 19:52:00,81.838,81.862,81.81,81.836,491599994.0
2005-05-02 19:53:00,81.85,81.856,81.808,81.83,644399998.0
2005-05-02 19:54:00,81.814,81.859,81.812,81.831,819200002.0
2005-05-02 19:55:00,81.846,81.871,81.822,81.837,305099999.0
2005-05-02 19:56:00,81.818,81.861,81.813,81.825,354599999.0
2005-05-02 19:57:00,81.812,81.834,81.794,81.82,399000002.0
2005-05-02 19:58:00,81.825,81.827,81.785,81.785,849499996.0
2005-05-02 19:59:00,81.815,81.834,81.799,81.817,740499995.0
2005-05-02 20:00:00,81.804,81.828,81.781,81.792,381599999.0
2005-05-02 20:01:00,81.779,81.837,81.769,81.795,583199999.0
2005-05-02 20:02:00,81.791,81.825,81.779,81.791,631000000.0
2005-05-02 20:03:00,81.792,81.796,81.765,81.773,428799998.0
2005-05-02 20:04:00,81.792,81.813,81.75,81.79,291499997.0
2005-05-02 20:05:00,81.818,81.821,81.774,81.806,504699995.0
2005-05-02 20:06:00,81.776,81.826,81.776,81.789,951700001.0
2005-05-02 20:07:00,81.815,81.85,81.792,81.822,692100000.0
2005-05-02 20:08:00,81.841,81.865,81.818,81.846,381399999.0
2005-05-02 20:09:00,81.839,81.858,81.817,81.826,684599994.0
2005-05-02 20:10:00,81.839,81.849,81.795,81.801,798200002.0
2005-05-02 20:11:00,81.81,81.827,81.779,81.791,708199999.0
2005-05-02 20:12:00,81.78,81.807,81.742,81.758,1478299994.0
2005-05-02 20:13:00,81.785,81.785,81.727,81.75,607899999.0
2005-05-02 20:14:00,81.76,81.785,81.735,81.772,565100000.0
2005-05-02 20:15:00,81.765,81.794,81.746,81.75,747699995.0
2005-05-02 20:16:00,81.79,81.806,81.755,81.774,625899995.0
2005-05-02 20:17:00,81.774,81.799,81.755,81.764,442199998.0
2005-05-02 20:18:00,81.782,81.796,81.761,81.787,107399997.0
2005-05-02 20:19:00,81.793,81.808,81.77,81.783,286700001.0
2005-05-02 20:20:00,81.757,81.807,81.746,81.778,918700001.0
2005-05-02 20:21:00,81.802,81.812,81.777,81.786,475100006.0
2005-05-02 20:22:00,81.778,81.813,81.776,81.78,933100000.0
2005-05-02 20:23:00,81.78,81.809,81.764,81.79,639900002.0
2005-05-02 20:24:00,81.783,81.823,81.773,81.793,369799999.0
2005-05-02 20:25:00,81.806,81.831,81.783,81.801,603700002.0
2005-05-02 20:26:00,81.823,81.852,81.793,81.793,474399998.0
2005-05-02 20:27:00,81.824,81.862,81.812,81.843,409199999.0
2005-05-02 20:28:00,81.835,81.851,81.805,81.814,1055500000.0
2005-05-02 20:29:00,81.84,81.849,81.811,81.811,1499800005.0
2005-05-02 20:30:00,81.825,81.863,81.825,81.844,1465999988.0
2005-05-02 20:31:00,81.835,81.856,81.814,81.824,1211900000.0
2005-05-02 20:32:00,81.82,81.865,81.812,81.836,985599993.0
2005-05-02 20:33:00,81.824,81.85,81.806,81.828,584900004.0
2005-05-02 20:34:00,81.813,81.836,81.798,81.827,419299996.0
2005-05-02 20:35:00,81.84,81.84,81.788,81.804,550499999.0
2005-05-02 20:36:00,81.799,81.844,81.797,81.844,500199998.0
2005-05-02 20:37:00,81.808,81.864,81.808,81.835,566200002.0
2005-05-02 20:38:00,81.828,81.832,81.787,81.81,782600000.0
2005-05-02 20:39:00,81.808,81.839,81.786,81.804,520999999.0
2005-05-02 20:40:00,81.795,81.827,81.79,81.819,1184200003.0
2005-05-02 20:41:00,81.802,81.849,81.802,81.825,1062700003.0
2005-05-02 20:42:00,81.819,81.839,81.791,81.817,1101200005.0
2005-05-02 20:43:00,81.801,81.834,81.795,81.827,861000001.0
2005-05-02 20:44:00,81.794,81.829,81.781,81.8,646100000.0
2005-05-02 20:45:00,81.813,81.828,81.787,81.817,679899998.0
2005-05-02 20:46:00,81.796,81.831,81.774,81.792,612299997.0
2005-05-02 20:47:00,81.779,81.818,81.766,81.817,1029799997.0
2005-05-02 20:48:00,81.793,81.823,81.766,81.802,763800003.0
2005-05-02 20:49:00,81.789,81.834,81.773,81.827,504099999.0
2005-05-02 20:50:00,81.813,81.839,81.785,81.822,1158400002.0
2005-05-02 20:51:00,81.834,81.863,81.812,81.843,537699997.0
2005-05-02 20:52:00,81.844,81.859,81.814,81.826,317200002.0
2005-05-02 20:53:00,81.808,81.846,81.8,81.813,1111400002.0
2005-05-02 20:54:00,81.789,81.83,81.769,81.794,485900003.0
2005-05-02 20:55:00,81.835,81.841,81.798,81.798,1200300000.0
2005-05-02 20:56:00,81.829,81.837,81.803,81.811,908899998.0
2005-05-02 20:57:00,81.807,81.842,81.788,81.802,803400001.0
2005-05-02 20:58:00,81.782,81.828,81.78,81.8,1399199996.0
2005-05-02 20:59:00,81.803,81.822,81.777,81.786,975900003.0
2005-05-02 21:00:00,81.793,81.797,81.761,81.77,1352299995.0
2005-05-02 21:01:00,81.775,81.798,81.763,81.791,1144800002.0
2005-05-02 21:02:00,81.789,81.811,81.766,81.783,382399996.0
2005-05-02 21:03:00,81.782,81.807,81.771,81.777,368599998.0
2005-05-02 21:04:00,81.8,81.819,81.775,81.775,479300001.0
2005-05-02 21:05:00,81.75,81.795,81.745,81.788,783199993.0
2005-05-02 21:06:00,81.783,81.803,81.753,81.797,635900006.0
2005-05-02 21:07:00,81.755,81.802,81.755,81.789,798499996.0
2005-05-02 21:08:00,81.78,81.802,81.759,81.8,834399998.0
2005-05-02 21:09:00,81.804,81.837,81.789,81.804,240299997.0
2005-05-02 21:10:00,81.802,81.806,81.742,81.772,705899993.0
2005-05-02 21:11:00,81.759,81.796,81.741,81.755,587299999.0
2005-05-02 21:12:00,81.77,81.796,81.763,81.78,339599999.0
2005-05-02 21:13:00,81.768,81.796,81.753,81.773,363900001.0
2005-05-02 21:14:00,81.772,81.793,81.747,81.765,700900002.0
2005-05-02 21:15:00,81.737,81.775,81.733,81.768,866700004.0
2005-05-02 21:16:00,81.741,81.785,81.734,81.785,814099992.0
2005-05-02 21:17:00,81.788,81.796,81.741,81.751,962299996.0
2005-05-02 21:18:00,81.77,81.792,81.743,81.764,668900003.0
2005-05-02 21:19:00,81.754,81.797,81.747,81.784,706299997.0
2005-05-02 21:20:00,81.776,81.807,81.764,81.793,1363800000.0
2005-05-02 21:21:00,81.778,81.801,81.755,81.768,939799992.0
2005-05-02 21:22:00,81.76,81.81,81.756,81.787,981300004.0
2005-05-02 21:23:00,81.8,81.817,81.771,81.78,959799997.0
2005-05-02 21:24:00,81.773,81.809,81.771,81.792,1054099995.0
2005-05-02 21:25:00,81.802,81.811,81.765,81.775,1245699995.0
2005-05-02 21:26:00,81.762,81.813,81.761,81.792,386099995.0
2005-05-02 21:27:00,81.793,81.81,81.771,81.787,442699998.0
2005-05-02 21:28:00,81.789,81.804,81.757,81.757,275700000.0
2005-05-02 21:29:00,81.784,81.819,81.783,81.8,573099999.0
2005-05-02 21:30:00,81.777,81.803,81.757,81.774,337099997.0
2005-05-02 21:31:00,81.783,81.815,81.772,81.815,402299998.0
2005-05-02 21:32:00,81.811,81.818,81.783,81.785,454899999.0
2005-05-02 21:33:00,81.798,81.814,81.789,81.813,373000003.0
2005-05-02 21:34:00,81.801,81.82,81.783,81.796,228799997.0
2005-05-02 21:35:00,81.799,81.827,81.782,81.805,412899998.0
2005-05-02 21:36:00,81.795,81.829,81.78,81.8,408100001.0
2005-05-02 21:37:00,81.802,81.828,81.784,81.787,607599998.0
2005-05-02 21:38:00,81.773,81.808,81.76,81.787,281800001.0
2005-05-02 21:39:00,81.803,81.826,81.783,81.797,384399999.0
2005-05-02 21:40:00,81.773,81.82,81.773,81.797,437499998.0
2005-05-02 21:41:00,81.784,81.826,81.784,81.812,390399998.0
2005-05-02 21:42:00,81.817,81.832,81.805,81.81,333699997.0
2005-05-02 21:43:00,81.806,81.846,81.806,81.833,332999998.0
2005-05-02 21:44:00,81.8,81.833,81.787,81.805,967900004.0
2005-05-02 21:45:00,81.799,81.841,81.794,81.805,350699999.0
2005-05-02 21:46:00,81.801,81.817,81.788,81.795,180600002.0
2005-05-02 21:47:00,81.801,81.82,81.788,81.808,386799999.0
2005-05-02 21:48:00,81.806,81.863,81.806,81.816,720699998.0
2005-05-02 21:49:00,81.809,81.841,81.807,81.824,318700001.0
2005-05-02 21:50:00,81.802,81.833,81.798,81.81,184900002.0
2005-05-02 21:51:00,81.795,81.823,81.795,81.815,346499997.0
2005-05-02 21:52:00,81.793,81.82,81.785,81.796,183999998.0
2005-05-02 21:53:00,81.812,81.825,81.787,81.808,582299999.0
2005-05-02 21:54:00,81.789,81.827,81.771,81.805,319799998.0
2005-05-02 21:55:00,81.822,81.85,81.792,81.805,163799999.0
2005-05-02 21:56:00,81.802,81.846,81.802,81.822,212699999.0
2005-05-02 21:57:00,81.816,81.841,81.801,81.816,292499994.0
2005-05-02 21:58:00,81.816,81.846,81.81,81.836,126200002.0
2005-05-02 21:59:00,81.82,81.852,81.804,81.817,415399999.0
2005-05-02 22:00:00,81.814,81.83,81.777,81.792,658099998.0
2005-05-02 22:01:00,81.794,81.823,81.771,81.805,694799994.0
2005-05-02 22:02:00,81.782,81.823,81.78,81.814,606099997.0
2005-05-02 22:03:00,81.803,81.83,81.772,81.772,356799996.0
2005-05-02 22:04:00,81.775,81.821,81.761,81.797,708399999.0
2005-05-02 22:05:00,81.784,81.832,81.783,81.803,209800000.0
2005-05-02 22:06:00,81.76,81.817,81.76,81.817,187000001.0
2005-05-02 22:07:00,81.801,81.835,81.79,81.808,306800000.0
2005-05-02 22:08:00,81.822,81.827,81.786,81.8,305500003.0
2005-05-02 22:09:00,81.803,81.838,81.799,81.823,271799999.0
2005-05-02 22:10:00,81.803,81.831,81.788,81.818,236800001.0
2005-05-02 22:11:00,81.822,81.853,81.816,81.836,422299999.0
2005-05-02 22:12:00,81.807,81.837,81.794,81.837,382499996.0
2005-05-02 22:13:00,81.819,81.839,81.796,81.835,433699997.0
2005-05-02 22:14:00,81.828,81.854,81.813,81.813,380400003.0
2005-05-02 22:15:00,81.836,81.851,81.815,81.824,200500002.0
2005-05-02 22:16:00,81.823,81.852,81.803,81.829,530200000.0
2005-05-02 22:17:00,81.814,81.847,81.814,81.834,285799999.0
2005-05-02 22:18:00,81.819,81.85,81.811,81.832,411700005.0
2005-05-02 22:19:00,81.82,81.852,81.796,81.807,300000000.0
2005-05-02 22:20:00,81.829,81.839,81.812,81.812,256499999.0
2005-05-02 22:21:00,81.815,81.839,81.804,81.823,215699997.0
2005-05-02 22:22:00,81.837,81.842,81.804,81.812,326299998.0
2005-05-02 22:23:00,81.835,81.845,81.79,81.813,435399997.0
2005-05-02 22:24:00,81.828,81.84,81.802,81.811,360700001.0
2005-05-02 22:25:00,81.815,81.839,81.815,81.828,184200000.0
2005-05-02 22:26:00,81.817,81.842,81.796,81.842,153300000.0
2005-05-02 22:27:00,81.816,81.841,81.794,81.821,677800010.0
2005-05-02 22:28:00,81.833,81.833,81.79,81.826,387500004.0
2005-05-02 22:29:00,81.846,81.852,81.791,81.809,296899998.0
2005-05-02 22:30:00,81.817,81.819,81.786,81.795,227900002.0
2005-05-02 22:31:00,81.806,81.832,81.776,81.793,558300000.0
2005-05-02 22:32:00,81.811,81.854,81.788,81.838,334999998.0
2005-05-02 22:33:00,81.825,81.852,81.796,81.826,670799991.0
2005-05-02 22:34:00,81.83,81.864,81.814,81.844,677399989.0
2005-05-02 22:35:00,81.833,81.861,81.81,81.826,196499998.0
2005-05-02 22:36:00,81.846,81.869,81.828,81.846,340800002.0
2005-05-02 22:37:00,81.833,81.847,81.816,81.828,203599999.0
2005-05-02 22:38:00,81.831,81.848,81.809,81.845,129700004.0
2005-05-02 22:39:00,81.86,81.86,81.825,81.828,270899998.0
2005-05-02 22:40:00,81.812,81.855,81.81,81.838,156899999.0
2005-05-02 22:41:00,81.838,81.858,81.808,81.85,323399997.0
2005-05-02 22:42:00,81.803,81.838,81.791,81.802,197299996.0
2005-05-02 22:43:00,81.845,81.869,81.816,81.848,320400000.0
2005-05-02 22:44:00,81.804,81.857,81.804,81.836,450299997.0
2005-05-02 22:45:00,81.822,81.864,81.807,81.85,399899997.0
2005-05-02 22:46:00,81.856,81.877,81.832,81.832,324600003.0
2005-05-02 22:47:00,81.853,81.882,81.841,81.864,245900001.0
2005-05-02 22:48:00,81.845,81.884,81.837,81.872,282100002.0
2005-05-02 22:49:00,81.834,81.882,81.831,81.854,285499996.0
2005-05-02 22:50:00,81.828,81.861,81.824,81.848,280199996.0
2005-05-02 22:51:00,81.867,81.875,81.825,81.851,303700000.0
2005-05-02 22:52:00,81.836,81.886,81.828,81.882,148300000.0
2005-05-02 22:53:00,81.869,81.888,81.84,81.853,708999994.0
2005-05-02 22:54:00,81.85,81.886,81.828,81.858,399299996.0
2005-05-02 22:55:00,81.844,81.891,81.836,81.872,264500002.0
2005-05-02 22:56:00,81.866,81.891,81.842,81.867,194100000.0
2005-05-02 22:57:00,81.865,81.877,81.831,81.846,420700002.0
2005-05-02 22:58:00,81.875,81.876,81.819,81.823,140800000.0
2005-05-02 22:59:00,81.856,81.866,81.762,81.762,471400000.0
2005-05-02 23:00:00,81.864,81.886,81.842,81.867,288999993.0
2005-05-02 23:01:00,81.87,81.87,81.776,81.842,185500004.0
2005-05-02 23:02:00,81.866,81.884,81.857,81.88,184199999.0
2005-05-02 23:03:00,81.891,81.907,81.876,81.876,159700001.0
2005-05-02 23:04:00,81.889,81.914,81.87,81.903,191000001.0
2005-05-02 23:05:00,81.867,81.914,81.867,81.889,162300000.0
2005-05-02 23:06:00,81.912,81.933,81.888,81.911,225599998.0
2005-05-02 23:07:00,81.943,81.944,81.9,81.902,204399999.0
2005-05-02 23:08:00,81.895,81.926,81.886,81.915,153599998.0
2005-05-02 23:09:00,81.912,81.923,81.871,81.902,188099997.0
2005-05-02 23:10:00,81.898,81.922,81.878,81.888,175600001.0
2005-05-02 23:11:00,81.922,81.924,81.892,81.897,194699998.0
2005-05-02 23:12:00,81.909,81.911,81.884,81.885,210200001.0
2005-05-02 23:13:00,81.865,81.896,81.865,81.889,149399996.0
2005-05-02 23:14:00,81.876,81.909,81.876,81.9,345499999.0
2005-05-02 23:15:00,81.909,81.918,81.882,81.886,198300001.0
2005-05-02 23:16:00,81.885,81.926,81.882,81.915,188800000.0
2005-05-02 23:17:00,81.892,81.917,81.887,81.912,283900002.0
2005-05-02 23:18:00,81.898,81.922,81.883,81.907,147400000.0
2005-05-02 23:19:00,81.939,81.939,81.899,81.908,165900003.0
2005-05-02 23:20:00,81.927,81.939,81.902,81.911,260299997.0
2005-05-02 23:21:00,81.935,81.937,81.904,81.904,171699999.0
2005-05-02 23:22:00,81.923,81.933,81.895,81.906,241500000.0
2005-05-02 23:23:00,81.928,81.945,81.889,81.913,230299999.0
2005-05-02 23:24:00,81.899,81.943,81.894,81.932,160800000.0
2005-05-02 23:25:00,81.914,81.942,81.914,81.93,192799997.0
2005-05-02 23:26:00,81.91,81.926,81.883,81.883,253200001.0
2005-05-02 23:27:00,81.898,81.924,81.894,81.915,192099998.0
2005-05-02 23:28:00,81.906,81.918,81.89,81.897,163999999.0
2005-05-02 23:29:00,81.917,81.927,81.881,81.887,222800001.0
2005-05-02 23:30:00,81.902,81.919,81.868,81.885,96799998.0
2005-05-02 23:31:00,81.918,81.919,81.863,81.89,191599998.0
2005-05-02 23:32:00,81.873,81.919,81.873,81.919,185300001.0
2005-05-02 23:33:00,81.885,81.901,81.865,81.889,210400002.0
2005-05-02 23:34:00,81.873,81.936,81.862,81.899,320300002.0
2005-05-02 23:35:00,81.874,81.91,81.871,81.903,219699999.0
2005-05-02 23:36:00,81.864,81.891,81.861,81.886,225399999.0
2005-05-02 23:37:00,81.903,81.91,81.869,81.895,155200000.0
2005-05-02 23:38:00,81.837,81.892,81.837,81.878,148199998.0
2005-05-02 23:39:00,81.882,81.882,81.798,81.835,158599998.0
2005-05-02 23:40:00,81.884,81.893,81.866,81.867,193899999.0
2005-05-02 23:41:00,81.867,81.882,81.814,81.827,270000001.0
2005-05-02 23:42:00,81.849,81.86,81.817,81.817,206300002.0
2005-05-02 23:43:00,81.822,81.865,81.8,81.847,116800000.0
2005-05-02 23:44:00,81.855,81.866,81.82,81.835,186500001.0
2005-05-02 23:45:00,81.841,81.872,81.82,81.843,288500003.0
2005-05-02 23:46:00,81.842,81.888,81.838,81.866,251599999.0
2005-05-02 23:47:00,81.863,81.884,81.853,81.857,206600001.0
2005-05-02 23:48:00,81.848,81.891,81.84,81.874,187599996.0
2005-05-02 23:49:00,81.881,81.893,81.855,81.869,195699998.0
2005-05-02 23:50:00,81.857,81.89,81.845,81.866,161699999.0
2005-05-02 23:51:00,81.843,81.868,81.813,81.846,112599999.0
2005-05-02 23:52:00,81.858,81.882,81.839,81.862,176700002.0
2005-05-02 23:53:00,81.866,81.891,81.853,81.86,146499999.0
2005-05-02 23:54:00,81.872,81.881,81.854,81.857,201899996.0
2005-05-02 23:55:00,81.88,81.907,81.864,81.897,213999998.0
2005-05-02 23:56:00,81.873,81.913,81.857,81.896,208400000.0
2005-05-02 23:57:00,81.885,81.914,81.88,81.888,194799998.0
2005-05-02 23:58:00,81.892,81.903,81.867,81.867,210499998.0
2005-05-02 23:59:00,81.865,81.895,81.853,81.881,235199997.0
2005-05-03 00:00:00,81.867,81.894,81.863,81.894,191400000.0
2005-05-03 00:01:00,81.852,81.881,81.848,81.878,250500004.0
2005-05-03 00:02:00,81.856,81.869,81.835,81.865,170200000.0
2005-05-03 00:03:00,81.87,81.875,81.831,81.835,171000002.0
2005-05-03 00:04:00,81.848,81.88,81.837,81.876,205699999.0
2005-05-03 00:05:00,81.88,81.885,81.851,81.854,185500002.0
2005-05-03 00:06:00,81.863,81.897,81.832,81.832,155099999.0
2005-05-03 00:07:00,81.875,81.882,81.84,81.882,198599999.0
2005-05-03 00:08:00,81.851,81.874,81.846,81.861,132699999.0
2005-05-03 00:09:00,81.854,81.877,81.828,81.864,210300001.0
2005-05-03 00:10:00,81.841,81.873,81.833,81.865,199999999.0
2005-05-03 00:11:00,81.832,81.858,81.815,81.828,114500000.0
2005-05-03 00:12:00,81.813,81.842,81.802,81.818,199200000.0
2005-05-03 00:13:00,81.823,81.858,81.813,81.828,248299999.0
2005-05-03 00:14:00,81.834,81.853,81.819,81.833,226800002.0
2005-05-03 00:15:00,81.825,81.85,81.811,81.84,191999996.0
2005-05-03 00:16:00,81.829,81.857,81.818,81.823,184699997.0
2005-05-03 00:17:00,81.845,81.845,81.818,81.818,163400002.0
2005-05-03 00:18:00,81.845,81.861,81.831,81.833,279999995.0
2005-05-03 00:19:00,81.869,81.869,81.827,81.838,221800002.0
2005-05-03 00:20:00,81.844,81.866,81.827,81.847,242999998.0
2005-05-03 00:21:00,81.848,81.873,81.842,81.842,289600004.0
2005-05-03 00:22:00,81.825,81.878,81.825,81.865,225399998.0
2005-05-03 00:23:00,81.867,81.903,81.851,81.876,313599996.0
2005-05-03 00:24:00,81.832,81.884,81.832,81.857,126200000.0
2005-05-03 00:25:00,81.83,81.868,81.83,81.847,163700001.0
2005-05-03 00:26:00,81.84,81.87,81.832,81.836,239499996.0
2005-05-03 00:27:00,81.851,81.86,81.827,81.842,169500002.0
2005-05-03 00:28:00,81.846,81.875,81.837,81.852,216900001.0
2005-05-03 00:29:00,81.84,81.869,81.832,81.852,223700000.0
2005-05-03 00:30:00,81.85,81.873,81.835,81.837,132099999.0
2005-05-03 00:31:00,81.877,81.878,81.839,81.84,168899997.0
2005-05-03 00:32:00,81.878,81.883,81.831,81.844,133699996.0
2005-05-03 00:33:00,81.857,81.874,81.838,81.85,152999999.0
2005-05-03 00:34:00,81.849,81.871,81.838,81.838,210500004.0
2005-05-03 00:35:00,81.877,81.888,81.85,81.888,204099996.0
2005-05-03 00:36:00,81.878,81.902,81.867,81.881,249000001.0
2005-05-03 00:37:00,81.875,81.899,81.853,81.866,214900000.0
2005-05-03 00:38:00,81.905,81.921,81.872,81.89,203899999.0
2005-05-03 00:39:00,81.883,81.926,81.875,81.904,192499997.0
2005-05-03 00:40:00,81.899,81.933,81.882,81.9,160199997.0
2005-05-03 00:41:00,81.929,81.935,81.898,81.898,142300000.0
2005-05-03 00:42:00,81.876,81.926,81.876,81.913,246700004.0
2005-05-03 00:43:00,81.88,81.914,81.869,81.894,200600002.0
2005-05-03 00:44:00,81.897,81.919,81.878,81.89,210599996.0
2005-05-03 00:45:00,81.899,81.903,81.861,81.861,151400000.0
2005-05-03 00:46:00,81.896,81.908,81.88,81.908,158500000.0
2005-05-03 00:47:00,81.873,81.908,81.873,81.905,184700001.0
2005-05-03 00:48:00,81.915,81.915,81.871,81.883,319299997.0
2005-05-03 00:49:00,81.883,81.898,81.869,81.873,267400002.0
2005-05-03 00:50:00,81.876,81.894,81.863,81.879,197799999.0
2005-05-03 00:51:00,81.895,81.923,81.877,81.882,196000001.0
2005-05-03 00:52:00,81.89,81.941,81.887,81.917,254900000.0
2005-05-03 00:53:00,81.903,81.929,81.895,81.913,225200000.0
2005-05-03 00:54:00,81.917,81.925,81.882,81.901,209499997.0
2005-05-03 00:55:00,81.885,81.939,81.885,81.925,291399994.0
2005-05-03 00:56:00,81.89,81.911,81.883,81.898,208400001.0
2005-05-03 00:57:00,81.886,81.924,81.872,81.902,133799997.0
2005-05-03 00:58:00,81.922,81.931,81.894,81.913,227799998.0
2005-05-03 00:59:00,81.918,81.923,81.881,81.903,157200000.0
2005-05-03 01:00:00,81.903,81.948,81.892,81.948,216700000.0
2005-05-03 01:01:00,81.908,81.921,81.88,81.901,138200000.0
2005-05-03 01:02:00,81.902,81.921,81.881,81.89,130800000.0
2005-05-03 01:03:00,81.876,81.92,81.875,81.909,216700003.0
2005-05-03 01:04:00,81.906,81.922,81.875,81.893,208800000.0
2005-05-03 01:05:00,81.897,81.923,81.889,81.916,187000001.0
2005-05-03 01:06:00,81.887,81.907,81.877,81.9,215700001.0
2005-05-03 01:07:00,81.882,81.909,81.874,81.892,300600002.0
2005-05-03 01:08:00,81.855,81.888,81.848,81.868,264500001.0
2005-05-03 01:09:00,81.892,81.908,81.858,81.903,246700001.0
2005-05-03 01:10:00,81.892,81.915,81.874,81.902,193000004.0
2005-05-03 01:11:00,81.899,81.899,81.865,81.872,164400000.0
2005-05-03 01:12:00,81.875,81.903,81.859,81.881,160599999.0
2005-05-03 01:13:00,81.878,81.896,81.865,81.874,220299999.0
2005-05-03 01:14:00,81.914,81.921,81.873,81.894,242900003.0
2005-05-03 01:15:00,81.899,81.916,81.891,81.895,192700003.0
2005-05-03 01:16:00,81.893,81.907,81.877,81.887,98199999.0
2005-05-03 01:17:00,81.898,81.918,81.879,81.895,276299999.0
2005-05-03 01:18:00,81.869,81.907,81.851,81.885,235199997.0
2005-05-03 01:19:00,81.883,81.917,81.883,81.909,202700001.0
2005-05-03 01:20:00,81.87,81.928,81.87,81.923,155700001.0
2005-05-03 01:21:00,81.917,81.926,81.893,81.915,127800001.0
2005-05-03 01:22:00,81.898,81.908,81.875,81.881,320200002.0
2005-05-03 01:23:00,81.892,81.908,81.845,81.845,173100002.0
2005-05-03 01:24:00,81.855,81.894,81.833,81.841,151000001.0
2005-05-03 01:25:00,81.855,81.894,81.843,81.86,213299999.0
2005-05-03 01:26:00,81.853,81.887,81.841,81.871,239700001.0
2005-05-03 01:27:00,81.86,81.891,81.849,81.865,135300001.0
2005-05-03 01:28:00,81.884,81.902,81.847,81.857,180400001.0
2005-05-03 01:29:00,81.827,81.854,81.804,81.804,195800001.0
2005-05-03 01:30:00,81.773,81.845,81.765,81.832,187000001.0
2005-05-03 01:31:00,81.825,81.845,81.791,81.791,317700001.0
2005-05-03 01:32:00,81.796,81.822,81.777,81.778,178899998.0
2005-05-03 01:33:00,81.78,81.792,81.749,81.778,178200001.0
2005-05-03 01:34:00,81.749,81.81,81.749,81.802,136600000.0
2005-05-03 01:35:00,81.786,81.803,81.771,81.795,192100001.0
2005-05-03 01:36:00,81.788,81.795,81.763,81.77,211200002.0
2005-05-03 01:37:00,81.775,81.805,81.761,81.792,128600000.0
2005-05-03 01:38:00,81.797,81.822,81.785,81.792,179600000.0
2005-05-03 01:39:00,81.813,81.839,81.797,81.833,217999999.0
2005-05-03 01:40:00,81.778,81.818,81.767,81.768,187800000.0
2005-05-03 01:41:00,81.805,81.817,81.748,81.75,183199999.0
2005-05-03 01:42:00,81.778,81.795,81.755,81.77,164599997.0
2005-05-03 01:43:00,81.788,81.814,81.778,81.81,223199997.0
2005-05-03 01:44:00,81.788,81.808,81.76,81.774,206199998.0
2005-05-03 01:45:00,81.767,81.795,81.763,81.79,175799999.0
2005-05-03 01:46:00,81.768,81.784,81.742,81.77,232099997.0
2005-05-03 01:47:00,81.776,81.799,81.745,81.799,183500001.0
2005-05-03 01:48:00,81.745,81.783,81.735,81.755,164100000.0
2005-05-03 01:49:00,81.775,81.788,81.749,81.765,160700001.0
2005-05-03 01:50:00,81.775,81.784,81.761,81.766,123700000.0
2005-05-03 01:51:00,81.776,81.778,81.747,81.753,76500000.0
2005-05-03 01:52:00,81.732,81.792,81.732,81.783,232300002.0
2005-05-03 01:53:00,81.782,81.804,81.772,81.802,238500000.0
2005-05-03 01:54:00,81.789,81.809,81.765,81.766,179500003.0
2005-05-03 01:55:00,81.794,81.823,81.786,81.821,109000000.0
2005-05-03 01:56:00,81.813,81.847,81.792,81.804,219099998.0
2005-05-03 01:57:00,81.814,81.829,81.787,81.824,170600000.0
2005-05-03 01:58:00,81.82,81.848,81.798,81.804,253999999.0
2005-05-03 01:59:00,81.797,81.84,81.783,81.84,268399996.0
2005-05-03 02:00:00,81.79,81.823,81.785,81.823,157299999.0
2005-05-03 02:01:00,81.827,81.83,81.793,81.806,240200003.0
2005-05-03 02:02:00,81.801,81.822,81.779,81.779,181999997.0
2005-05-03 02:03:00,81.829,81.856,81.801,81.801,166200001.0
2005-05-03 02:04:00,81.803,81.814,81.768,81.777,232599996.0
2005-05-03 02:05:00,81.801,81.819,81.765,81.765,146899998.0
2005-05-03 02:06:00,81.803,81.821,81.793,81.797,99400000.0
2005-05-03 02:07:00,81.795,81.81,81.773,81.81,319699998.0
2005-05-03 02:08:00,81.808,81.827,81.783,81.807,281100000.0
2005-05-03 02:09:00,81.813,81.841,81.795,81.826,213399999.0
2005-05-03 02:10:00,81.783,81.82,81.783,81.82,188800002.0
2005-05-03 02:11:00,81.798,81.819,81.792,81.814,136300002.0
2005-05-03 02:12:00,81.807,81.84,81.804,81.816,285700003.0
2005-05-03 02:13:00,81.813,81.84,81.812,81.828,180399996.0
2005-05-03 02:14:00,81.807,81.841,81.803,81.819,239499999.0
2005-05-03 02:15:00,81.818,81.85,81.802,81.813,157700001.0
2005-05-03 02:16:00,81.834,81.861,81.817,81.82,175000001.0
2005-05-03 02:17:00,81.826,81.844,81.809,81.813,220899999.0
2005-05-03 02:18:00,81.806,81.851,81.806,81.841,172300001.0
2005-05-03 02:19:00,81.816,81.846,81.808,81.808,218700001.0
2005-05-03 02:20:00,81.822,81.836,81.795,81.796,156999997.0
2005-05-03 02:21:00,81.819,81.823,81.784,81.784,259900003.0
2005-05-03 02:22:00,81.824,81.824,81.777,81.777,216400003.0
2005-05-03 02:23:00,81.775,81.808,81.76,81.779,133800000.0
2005-05-03 02:24:00,81.8,81.805,81.764,81.778,204800000.0
2005-05-03 02:25:00,81.736,81.774,81.736,81.76,220400000.0
2005-05-03 02:26:00,81.75,81.759,81.729,81.747,135500000.0
2005-05-03 02:27:00,81.744,81.76,81.734,81.752,233400000.0
2005-05-03 02:28:00,81.747,81.768,81.744,81.759,189799999.0
2005-05-03 02:29:00,81.729,81.782,81.729,81.767,181199997.0
2005-05-03 02:30:00,81.762,81.762,81.723,81.74,191099998.0
2005-05-03 02:31:00,81.738,81.764,81.722,81.757,348399996.0
2005-05-03 02:32:00,81.728,81.77,81.723,81.732,211500002.0
2005-05-03 02:33:00,81.751,81.763,81.734,81.755,212899998.0
2005-05-03 02:34:00,81.748,81.77,81.733,81.753,248799997.0
2005-05-03 02:35:00,81.755,81.762,81.733,81.733,132100000.0
2005-05-03 02:36:00,81.755,81.771,81.728,81.728,159699997.0
2005-05-03 02:37:00,81.731,81.775,81.731,81.755,211399997.0
2005-05-03 02:38:00,81.782,81.786,81.735,81.736,267499999.0
2005-05-03 02:39:00,81.769,81.786,81.734,81.734,245899998.0
2005-05-03 02:40:00,81.756,81.772,81.736,81.756,94200000.0
2005-05-03 02:41:00,81.743,81.771,81.724,81.771,143400000.0
2005-05-03 02:42:00,81.742,81.788,81.741,81.781,130299999.0
2005-05-03 02:43:00,81.744,81.776,81.738,81.77,239999998.0
2005-05-03 02:44:00,81.763,81.793,81.752,81.779,90300000.0
2005-05-03 02:45:00,81.754,81.781,81.749,81.777,290199998.0
2005-05-03 02:46:00,81.749,81.784,81.734,81.771,123600002.0
2005-05-03 02:47:00,81.76,81.795,81.736,81.771,269500002.0
2005-05-03 02:48:00,81.743,81.775,81.735,81.756,240699999.0
2005-05-03 02:49:00,81.78,81.791,81.754,81.754,166600000.0
2005-05-03 02:50:00,81.756,81.791,81.739,81.763,116800001.0
2005-05-03 02:51:00,81.751,81.779,81.742,81.757,115200000.0
2005-05-03 02:52:00,81.721,81.78,81.721,81.747,178300002.0
2005-05-03 02:53:00,81.751,81.779,81.744,81.759,245600002.0
2005-05-03 02:54:00,81.735,81.77,81.715,81.737,163699999.0
2005-05-03 02:55:00,81.767,81.767,81.721,81.721,169900004.0
2005-05-03 02:56:00,81.772,81.794,81.748,81.772,235200002.0
2005-05-03 02:57:00,81.776,81.776,81.734,81.755,256000002.0
2005-05-03 02:58:00,81.765,81.788,81.742,81.751,134200000.0
2005-05-03 02:59:00,81.748,81.773,81.725,81.748,207700001.0
2005-05-03 03:00:00,81.743,81.775,81.743,81.771,194800000.0
2005-05-03 03:01:00,81.757,81.786,81.752,81.769,173399999.0
2005-05-03 03:02:00,81.74,81.782,81.74,81.782,122199998.0
2005-05-03 03:03:00,81.767,81.787,81.747,81.771,293399999.0
2005-05-03 03:04:00,81.768,81.781,81.746,81.765,165400001.0
2005-05-03 03:05:00,81.769,81.794,81.76,81.77,235200000.0
2005-05-03 03:06:00,81.764,81.792,81.764,81.79,168099998.0
2005-05-03 03:07:00,81.78,81.789,81.755,81.761,89400000.0
2005-05-03 03:08:00,81.775,81.787,81.754,81.773,204599999.0
2005-05-03 03:09:00,81.776,81.804,81.753,81.786,184799998.0
2005-05-03 03:10:00,81.804,81.812,81.774,81.789,216699999.0
2005-05-03 03:11:00,81.815,81.819,81.785,81.786,144999997.0
2005-05-03 03:12:00,81.812,81.812,81.769,81.778,330499997.0
2005-05-03 03:13:00,81.771,81.808,81.757,81.79,159300001.0
2005-05-03 03:14:00,81.811,81.829,81.79,81.797,125799998.0
2005-05-03 03:15:00,81.815,81.845,81.798,81.824,154800001.0
2005-05-03 03:16:00,81.816,81.846,81.811,81.826,215400000.0
2005-05-03 03:17:00,81.828,81.852,81.815,81.818,215300001.0
2005-05-03 03:18:00,81.829,81.855,81.821,81.834,142099999.0
2005-05-03 03:19:00,81.814,81.835,81.798,81.809,145099998.0
2005-05-03 03:20:00,81.823,81.868,81.81,81.814,298899995.0
2005-05-03 03:21:00,81.829,81.849,81.81,81.824,172900001.0
2005-05-03 03:22:00,81.848,81.862,81.832,81.832,143100001.0
2005-05-03 03:23:00,81.836,81.851,81.824,81.839,112399999.0
2005-05-03 03:24:00,81.838,81.861,81.822,81.823,239499999.0
2005-05-03 03:25:00,81.848,81.865,81.823,81.828,334500002.0
2005-05-03 03:26:00,81.84,81.857,81.819,81.822,219199998.0
2005-05-03 03:27:00,81.85,81.874,81.831,81.837,248600001.0
2005-05-03 03:28:00,81.836,81.867,81.825,81.832,168099999.0
2005-05-03 03:29:00,81.872,81.891,81.84,81.864,258200000.0
2005-05-03 03:30:00,81.881,81.901,81.834,81.841,250099998.0
2005-05-03 03:31:00,81.835,81.855,81.805,81.82,267700000.0
2005-05-03 03:32:00,81.812,81.839,81.804,81.825,126400001.0
2005-05-03 03:33:00,81.795,81.823,81.773,81.802,246300002.0
2005-05-03 03:34:00,81.776,81.834,81.776,81.833,137400001.0
2005-05-03 03:35:00,81.808,81.827,81.78,81.797,236599994.0
2005-05-03 03:36:00,81.828,81.829,81.79,81.804,186699999.0
2005-05-03 03:37:00,81.811,81.818,81.781,81.8,244299998.0
2005-05-03 03:38:00,81.802,81.81,81.778,81.788,161500000.0
2005-05-03 03:39:00,81.775,81.818,81.773,81.781,226299993.0
2005-05-03 03:40:00,81.799,81.81,81.774,81.788,272700001.0
2005-05-03 03:41:00,81.789,81.835,81.789,81.805,275300000.0
2005-05-03 03:42:00,81.791,81.814,81.755,81.778,192600000.0
2005-05-03 03:43:00,81.777,81.814,81.748,81.748,158100001.0
2005-05-03 03:44:00,81.786,81.806,81.777,81.795,196400001.0
2005-05-03 03:45:00,81.783,81.816,81.763,81.796,121800001.0
2005-05-03 03:46:00,81.77,81.802,81.763,81.802,288800002.0
2005-05-03 03:47:00,81.804,81.812,81.775,81.79,190800002.0
2005-05-03 03:48:00,81.79,81.812,81.741,81.745,139900000.0
2005-05-03 03:49:00,81.752,81.795,81.739,81.779,136200002.0
2005-05-03 03:50:00,81.752,81.792,81.745,81.767,217299999.0
2005-05-03 03:51:00,81.756,81.797,81.722,81.784,198999999.0
2005-05-03 03:52:00,81.751,81.785,81.751,81.766,169900000.0
2005-05-03 03:53:00,81.769,81.798,81.737,81.755,139400002.0
2005-05-03 03:54:00,81.759,81.807,81.753,81.776,258899997.0
2005-05-03 03:55:00,81.787,81.794,81.76,81.774,160700005.0
2005-05-03 03:56:00,81.737,81.78,81.729,81.759,223699997.0
2005-05-03 03:57:00,81.737,81.766,81.715,81.74,178500001.0
2005-05-03 03:58:00,81.755,81.784,81.736,81.784,126800000.0
2005-05-03 03:59:00,81.767,81.791,81.749,81.771,181900002.0
2005-05-03 04:00:00,81.758,81.79,81.744,81.769,216800001.0
2005-05-03 04:01:00,81.787,81.787,81.759,81.759,162999997.0
2005-05-03 04:02:00,81.754,81.792,81.749,81.785,240300001.0
2005-05-03 04:03:00,81.778,81.785,81.757,81.767,266399999.0
2005-05-03 04:04:00,81.771,81.779,81.738,81.747,181400000.0
2005-05-03 04:05:00,81.772,81.786,81.745,81.77,303099998.0
2005-05-03 04:06:00,81.761,81.793,81.753,81.753,147800001.0
2005-05-03 04:07:00,81.781,81.804,81.765,81.787,258000002.0
2005-05-03 04:08:00,81.792,81.808,81.773,81.781,189399999.0
2005-05-03 04:09:00,81.796,81.823,81.785,81.804,184800000.0
2005-05-03 04:10:00,81.808,81.825,81.789,81.808,134800003.0
2005-05-03 04:11:00,81.816,81.817,81.77,81.77,162000001.0
2005-05-03 04:12:00,81.801,81.815,81.789,81.798,125000000.0
2005-05-03 04:13:00,81.794,81.82,81.773,81.794,208900001.0
2005-05-03 04:14:00,81.796,81.826,81.78,81.809,175800000.0
2005-05-03 04:15:00,81.788,81.823,81.767,81.791,314600001.0
2005-05-03 04:16:00,81.799,81.83,81.791,81.804,243600000.0
2005-05-03 04:17:00,81.786,81.824,81.784,81.824,250500000.0
2005-05-03 04:18:00,81.831,81.831,81.786,81.791,188199998.0
2005-05-03 04:19:00,81.787,81.813,81.787,81.792,210400002.0
2005-05-03 04:20:00,81.788,81.818,81.77,81.818,168399998.0
2005-05-03 04:21:00,81.819,81.829,81.795,81.815,221200000.0
2005-05-03 04:22:00,81.791,81.823,81.787,81.788,245899998.0
2005-05-03 04:23:00,81.81,81.853,81.802,81.825,239999996.0
2005-05-03 04:24:00,81.831,81.843,81.807,81.826,279700001.0
2005-05-03 04:25:00,81.831,81.849,81.814,81.816,286899999.0
2005-05-03 04:26:00,81.821,81.843,81.809,81.835,263199999.0
2005-05-03 04:27:00,81.82,81.837,81.773,81.782,190199998.0
2005-05-03 04:28:00,81.765,81.786,81.762,81.773,169499999.0
2005-05-03 04:29:00,81.765,81.795,81.738,81.754,160000000.0
2005-05-03 04:30:00,81.777,81.778,81.739,81.751,205599998.0
2005-05-03 04:31:00,81.777,81.784,81.74,81.75,233399999.0
2005-05-03 04:32:00,81.78,81.792,81.753,81.77,128200000.0
2005-05-03 04:33:00,81.775,81.781,81.751,81.756,226700000.0
2005-05-03 04:34:00,81.776,81.795,81.752,81.774,158899998.0
2005-05-03 04:35:00,81.757,81.77,81.74,81.765,178199998.0
2005-05-03 04:36:00,81.757,81.766,81.725,81.727,240500001.0
2005-05-03 04:37:00,81.74,81.775,81.717,81.756,158400000.0
2005-05-03 04:38:00,81.768,81.787,81.751,81.783,97300001.0
2005-05-03 04:39:00,81.78,81.798,81.757,81.757,132400001.0
2005-05-03 04:40:00,81.754,81.781,81.749,81.762,205099996.0
2005-05-03 04:41:00,81.758,81.784,81.738,81.75,196599997.0
2005-05-03 04:42:00,81.782,81.798,81.747,81.775,139999998.0
2005-05-03 04:43:00,81.749,81.776,81.747,81.77,253800003.0
2005-05-03 04:44:00,81.768,81.809,81.751,81.791,286000000.0
2005-05-03 04:45:00,81.787,81.827,81.786,81.827,176600000.0
2005-05-03 04:46:00,81.82,81.834,81.791,81.803,271600004.0
2005-05-03 04:47:00,81.815,81.823,81.796,81.801,199400000.0
2005-05-03 04:48:00,81.795,81.825,81.789,81.798,172499999.0
2005-05-03 04:49:00,81.804,81.834,81.793,81.807,174699999.0
2005-05-03 04:50:00,81.807,81.849,81.799,81.831,266100005.0
2005-05-03 04:51:00,81.812,81.852,81.809,81.825,320600000.0
2005-05-03 04:52:00,81.822,81.855,81.815,81.846,244799998.0
2005-05-03 04:53:00,81.82,81.86,81.808,81.85,270599997.0
2005-05-03 04:54:00,81.844,81.85,81.794,81.817,373299997.0
2005-05-03 04:55:00,81.814,81.848,81.787,81.799,192200001.0
2005-05-03 04:56:00,81.807,81.825,81.804,81.82,182999997.0
2005-05-03 04:57:00,81.802,81.826,81.801,81.822,194300000.0
2005-05-03 04:58:00,81.812,81.827,81.794,81.815,173800000.0
2005-05-03 04:59:00,81.832,81.845,81.801,81.807,129900000.0
2005-05-03 05:00:00,81.778,81.832,81.76,81.814,249300002.0
2005-05-03 05:01:00,81.812,81.838,81.811,81.829,205799997.0
2005-05-03 05:02:00,81.808,81.827,81.792,81.81,154999999.0
2005-05-03 05:03:00,81.791,81.816,81.776,81.793,118700001.0
2005-05-03 05:04:00,81.794,81.803,81.764,81.766,147100001.0
2005-05-03 05:05:00,81.784,81.811,81.739,81.759,211500000.0
2005-05-03 05:06:00,81.771,81.806,81.763,81.792,97300000.0
2005-05-03 05:07:00,81.806,81.828,81.794,81.797,188700000.0
2005-05-03 05:08:00,81.782,81.82,81.782,81.819,130100002.0
2005-05-03 05:09:00,81.799,81.823,81.798,81.822,210800001.0
2005-05-03 05:10:00,81.786,81.805,81.778,81.805,174800002.0
2005-05-03 05:11:00,81.786,81.822,81.749,81.774,177300000.0
2005-05-03 05:12:00,81.815,81.819,81.78,81.785,212500002.0
2005-05-03 05:13:00,81.794,81.806,81.776,81.79,181699999.0
2005-05-03 05:14:00,81.803,81.81,81.76,81.765,300199997.0
2005-05-03 05:15:00,81.805,81.805,81.746,81.762,112599999.0
2005-05-03 05:16:00,81.736,81.797,81.736,81.793,198400002.0
2005-05-03 05:17:00,81.751,81.788,81.751,81.788,253400000.0
2005-05-03 05:18:00,81.781,81.791,81.756,81.767,163000002.0
2005-05-03 05:19:00,81.776,81.799,81.761,81.768,234300002.0
2005-05-03 05:20:00,81.785,81.812,81.77,81.774,258999995.0
2005-05-03 05:21:00,81.784,81.817,81.784,81.807,238899997.0
2005-05-03 05:22:00,81.795,81.826,81.789,81.817,229199998.0
2005-05-03 05:23:00,81.782,81.82,81.782,81.812,249099994.0
2005-05-03 05:24:00,81.794,81.822,81.794,81.811,194600003.0
2005-05-03 05:25:00,81.808,81.821,81.784,81.795,171600002.0
2005-05-03 05:26:00,81.789,81.821,81.789,81.816,136099998.0
2005-05-03 05:27:00,81.827,81.827,81.774,81.817,113700001.0
2005-05-03 05:28:00,81.808,81.828,81.775,81.804,208999999.0
2005-05-03 05:29:00,81.781,81.814,81.781,81.812,274100000.0
2005-05-03 05:30:00,81.788,81.825,81.775,81.796,93800001.0
2005-05-03 05:31:00,81.787,81.814,81.778,81.782,160299997.0
2005-05-03 05:32:00,81.789,81.821,81.778,81.793,146900001.0
2005-05-03 05:33:00,81.797,81.817,81.788,81.809,139900002.0
2005-05-03 05:34:00,81.783,81.82,81.775,81.82,149699999.0
2005-05-03 05:35:00,81.812,81.839,81.803,81.814,164399997.0
2005-05-03 05:36:00,81.815,81.82,81.78,81.78,212500003.0
2005-05-03 05:37:00,81.773,81.805,81.757,81.768,194199999.0
2005-05-03 05:38:00,81.779,81.815,81.77,81.815,174600001.0
2005-05-03 05:39:00,81.792,81.809,81.781,81.8,234499998.0
2005-05-03 05:40:00,81.783,81.823,81.763,81.786,204399999.0
2005-05-03 05:41:00,81.786,81.815,81.778,81.812,243800001.0
2005-05-03 05:42:00,81.799,81.822,81.794,81.794,90500000.0
2005-05-03 05:43:00,81.771,81.815,81.769,81.774,275300000.0
2005-05-03 05:44:00,81.797,81.798,81.762,81.773,155400001.0
2005-05-03 05:45:00,81.781,81.803,81.765,81.789,83900000.0
2005-05-03 05:46:00,81.799,81.817,81.775,81.787,211399995.0
2005-05-03 05:47:00,81.78,81.797,81.758,81.766,123900000.0
2005-05-03 05:48:00,81.766,81.784,81.744,81.766,260199995.0
2005-05-03 05:49:00,81.757,81.776,81.737,81.737,299399998.0
2005-05-03 05:50:00,81.762,81.773,81.72,81.734,276700003.0
2005-05-03 05:51:00,81.742,81.754,81.713,81.75,234000001.0
2005-05-03 05:52:00,81.742,81.75,81.705,81.721,220499998.0
2005-05-03 05:53:00,81.729,81.749,81.703,81.703,211600000.0
2005-05-03 05:54:00,81.713,81.749,81.702,81.709,191700001.0
2005-05-03 05:55:00,81.732,81.739,81.707,81.707,153099998.0
2005-05-03 05:56:00,81.719,81.747,81.717,81.733,124200001.0
2005-05-03 05:57:00,81.717,81.738,81.705,81.724,184700000.0
2005-05-03 05:58:00,81.725,81.725,81.698,81.7,146399999.0
2005-05-03 05:59:00,81.678,81.734,81.673,81.72,265300000.0
2005-05-03 06:00:00,81.72,81.738,81.7,81.709,280500002.0
2005-05-03 06:01:00,81.739,81.752,81.713,81.713,193600002.0
2005-05-03 06:02:00,81.698,81.738,81.696,81.738,107099998.0
2005-05-03 06:03:00,81.745,81.761,81.726,81.733,208400000.0
2005-05-03 06:04:00,81.73,81.756,81.722,81.754,134800000.0
2005-05-03 06:05:00,81.737,81.751,81.72,81.746,130600001.0
2005-05-03 06:06:00,81.75,81.751,81.709,81.743,219500002.0
2005-05-03 06:07:00,81.739,81.748,81.701,81.701,168900001.0
2005-05-03 06:08:00,81.71,81.731,81.705,81.73,153600000.0
2005-05-03 06:09:00,81.711,81.724,81.694,81.709,229300002.0
2005-05-03 06:10:00,81.723,81.752,81.713,81.73,184800001.0
2005-05-03 06:11:00,81.739,81.749,81.72,81.746,216800001.0
2005-05-03 06:12:00,81.718,81.771,81.718,81.763,211700001.0
2005-05-03 06:13:00,81.756,81.774,81.726,81.753,202399999.0
2005-05-03 06:14:00,81.77,81.773,81.723,81.723,274200002.0
2005-05-03 06:15:00,81.718,81.766,81.718,81.754,248399998.0
2005-05-03 06:16:00,81.711,81.745,81.711,81.741,179200002.0
2005-05-03 06:17:00,81.748,81.76,81.718,81.753,242999998.0
2005-05-03 06:18:00,81.74,81.76,81.726,81.75,295499998.0
2005-05-03 06:19:00,81.755,81.761,81.736,81.738,179199996.0
2005-05-03 06:20:00,81.745,81.769,81.739,81.757,170800002.0
2005-05-03 06:21:00,81.747,81.77,81.735,81.766,140699998.0
2005-05-03 06:22:00,81.742,81.754,81.721,81.733,240800000.0
2005-05-03 06:23:00,81.72,81.742,81.709,81.725,132900000.0
2005-05-03 06:24:00,81.719,81.754,81.715,81.73,226600001.0
2005-05-03 06:25:00,81.715,81.743,81.705,81.727,292400000.0
2005-05-03 06:26:00,81.737,81.744,81.713,81.73,187099999.0
2005-05-03 06:27:00,81.709,81.754,81.709,81.748,273399994.0
2005-05-03 06:28:00,81.746,81.748,81.715,81.721,288599996.0
2005-05-03 06:29:00,81.726,81.743,81.705,81.72,76800001.0
2005-05-03 06:30:00,81.745,81.753,81.722,81.731,208199997.0
2005-05-03 06:31:00,81.734,81.752,81.724,81.747,217300001.0
2005-05-03 06:32:00,81.734,81.767,81.726,81.748,176700001.0
2005-05-03 06:33:00,81.744,81.777,81.738,81.759,275399995.0
2005-05-03 06:34:00,81.739,81.765,81.717,81.733,201399997.0
2005-05-03 06:35:00,81.739,81.763,81.731,81.755,135499999.0
2005-05-03 06:36:00,81.733,81.759,81.726,81.726,160899997.0
2005-05-03 06:37:00,81.743,81.765,81.728,81.745,129000001.0
2005-05-03 06:38:00,81.767,81.78,81.739,81.744,298099998.0
2005-05-03 06:39:00,81.735,81.766,81.732,81.758,163299998.0
2005-05-03 06:40:00,81.759,81.771,81.724,81.724,267300000.0
2005-05-03 06:41:00,81.744,81.765,81.729,81.743,232499996.0
2005-05-03 06:42:00,81.744,81.753,81.7,81.705,255399998.0
2005-05-03 06:43:00,81.7,81.728,81.687,81.714,248500001.0
2005-05-03 06:44:00,81.714,81.738,81.702,81.716,133200001.0
2005-05-03 06:45:00,81.729,81.752,81.709,81.709,121200002.0
2005-05-03 06:46:00,81.716,81.751,81.715,81.744,250800001.0
2005-05-03 06:47:00,81.724,81.757,81.724,81.757,102999998.0
2005-05-03 06:48:00,81.724,81.754,81.711,81.744,178900001.0
2005-05-03 06:49:00,81.743,81.757,81.717,81.727,179500000.0
2005-05-03 06:50:00,81.708,81.74,81.701,81.71,150800001.0
2005-05-03 06:51:00,81.702,81.73,81.689,81.725,142800000.0
2005-05-03 06:52:00,81.723,81.723,81.695,81.7,211800002.0
2005-05-03 06:53:00,81.73,81.73,81.694,81.704,236400000.0
2005-05-03 06:54:00,81.705,81.728,81.692,81.714,272100000.0
2005-05-03 06:55:00,81.711,81.739,81.696,81.739,203300000.0
2005-05-03 06:56:00,81.728,81.757,81.723,81.757,305000002.0
2005-05-03 06:57:00,81.751,81.759,81.73,81.73,118199999.0
2005-05-03 06:58:00,81.754,81.763,81.723,81.748,249099998.0
2005-05-03 06:59:00,81.727,81.771,81.721,81.753,139400000.0
2005-05-03 07:00:00,81.749,81.778,81.745,81.76,131899999.0
2005-05-03 07:01:00,81.736,81.762,81.73,81.746,231800001.0
2005-05-03 07:02:00,81.74,81.782,81.725,81.758,206299999.0
2005-05-03 07:03:00,81.775,81.796,81.748,81.766,191499996.0
2005-05-03 07:04:00,81.757,81.774,81.742,81.758,117900000.0
2005-05-03 07:05:00,81.743,81.781,81.743,81.774,262200000.0
2005-05-03 07:06:00,81.728,81.767,81.716,81.729,139900000.0
2005-05-03 07:07:00,81.759,81.759,81.701,81.705,160100000.0
2005-05-03 07:08:00,81.724,81.728,81.69,81.709,186400001.0
2005-05-03 07:09:00,81.717,81.736,81.693,81.698,166200000.0
2005-05-03 07:10:00,81.713,81.733,81.701,81.722,159099996.0
2005-05-03 07:11:00,81.739,81.748,81.719,81.719,180799994.0
2005-05-03 07:12:00,81.746,81.747,81.715,81.728,173400002.0
2005-05-03 07:13:00,81.732,81.737,81.703,81.716,149300002.0
2005-05-03 07:14:00,81.732,81.739,81.693,81.7,250400000.0
2005-05-03 07:15:00,81.698,81.745,81.685,81.714,307200000.0
2005-05-03 07:16:00,81.703,81.711,81.668,81.696,244700002.0
2005-05-03 07:17:00,81.684,81.711,81.678,81.706,145500001.0
2005-05-03 07:18:00,81.71,81.719,81.683,81.683,130700001.0
2005-05-03 07:19:00,81.694,81.725,81.681,81.711,330999998.0
2005-05-03 07:20:00,81.69,81.725,81.687,81.713,192500001.0
2005-05-03 07:21:00,81.719,81.728,81.691,81.691,165600000.0
2005-05-03 07:22:00,81.737,81.738,81.697,81.7,125800000.0
2005-05-03 07:23:00,81.688,81.717,81.68,81.699,144999999.0
2005-05-03 07:24:00,81.692,81.719,81.674,81.719,157000003.0
2005-05-03 07:25:00,81.698,81.721,81.681,81.686,236499997.0
2005-05-03 07:26:00,81.678,81.689,81.646,81.646,324799996.0
2005-05-03 07:27:00,81.662,81.687,81.645,81.653,219000002.0
2005-05-03 07:28:00,81.67,81.677,81.648,81.648,204399999.0
2005-05-03 07:29:00,81.667,81.685,81.657,81.685,192799999.0
2005-05-03 07:30:00,81.659,81.686,81.649,81.682,156400001.0
2005-05-03 07:31:00,81.681,81.684,81.65,81.663,202800000.0
2005-05-03 07:32:00,81.659,81.695,81.659,81.676,166800000.0
2005-05-03 07:33:00,81.665,81.681,81.64,81.653,195099996.0
2005-05-03 07:34:00,81.657,81.672,81.638,81.664,97299998.0
2005-05-03 07:35:00,81.636,81.658,81.616,81.644,310900000.0
2005-05-03 07:36:00,81.653,81.671,81.632,81.641,280000001.0
2005-05-03 07:37:00,81.64,81.665,81.622,81.65,205799999.0
2005-05-03 07:38:00,81.618,81.668,81.618,81.658,76500000.0
2005-05-03 07:39:00,81.672,81.672,81.633,81.654,157900000.0
2005-05-03 07:40:00,81.634,81.674,81.632,81.662,116299999.0
2005-05-03 07:41:00,81.635,81.654,81.611,81.626,294400000.0
2005-05-03 07:42:00,81.645,81.663,81.628,81.629,185400000.0
2005-05-03 07:43:00,81.605,81.636,81.592,81.6,183900003.0
2005-05-03 07:44:00,81.601,81.621,81.593,81.618,151299998.0
2005-05-03 07:45:00,81.591,81.624,81.58,81.597,134799999.0
2005-05-03 07:46:00,81.562,81.623,81.562,81.623,122899999.0
2005-05-03 07:47:00,81.616,81.633,81.599,81.632,172699999.0
2005-05-03 07:48:00,81.615,81.647,81.612,81.616,148299998.0
2005-05-03 07:49:00,81.62,81.627,81.599,81.6,247499997.0
2005-05-03 07:50:00,81.627,81.66,81.585,81.621,306400000.0
2005-05-03 07:51:00,81.616,81.664,81.616,81.628,130100001.0
2005-05-03 07:52:00,81.599,81.617,81.582,81.598,284499998.0
2005-05-03 07:53:00,81.573,81.607,81.55,81.602,290299995.0
2005-05-03 07:54:00,81.586,81.603,81.567,81.573,259099998.0
2005-05-03 07:55:00,81.595,81.608,81.569,81.573,160700000.0
2005-05-03 07:56:00,81.56,81.598,81.554,81.591,119999999.0
2005-05-03 07:57:00,81.558,81.611,81.558,81.611,145999997.0
2005-05-03 07:58:00,81.58,81.608,81.567,81.597,273899997.0
2005-05-03 07:59:00,81.588,81.646,81.588,81.618,160399998.0
2005-05-03 08:00:00,81.638,81.652,81.622,81.632,287100002.0
2005-05-03 08:01:00,81.632,81.659,81.623,81.631,252200003.0
2005-05-03 08:02:00,81.632,81.669,81.632,81.668,113199999.0
2005-05-03 08:03:00,81.66,81.665,81.634,81.636,149500002.0
2005-05-03 08:04:00,81.652,81.662,81.63,81.641,135100000.0
2005-05-03 08:05:00,81.661,81.671,81.619,81.62,232700000.0
2005-05-03 08:06:00,81.627,81.668,81.627,81.652,164200000.0
2005-05-03 08:07:00,81.649,81.675,81.634,81.645,171100000.0
2005-05-03 08:08:00,81.681,81.694,81.664,81.669,198600000.0
2005-05-03 08:09:00,81.679,81.726,81.679,81.706,218599999.0
2005-05-03 08:10:00,81.683,81.72,81.667,81.692,240100000.0
2005-05-03 08:11:00,81.702,81.724,81.653,81.669,88099999.0
2005-05-03 08:12:00,81.692,81.703,81.669,81.689,219900001.0
2005-05-03 08:13:00,81.695,81.695,81.657,81.669,293900000.0
2005-05-03 08:14:00,81.66,81.718,81.636,81.692,263999996.0
2005-05-03 08:15:00,81.701,81.737,81.693,81.713,103300000.0
2005-05-03 08:16:00,81.702,81.739,81.702,81.718,235599997.0
2005-05-03 08:17:00,81.748,81.755,81.715,81.723,99400001.0
2005-05-03 08:18:00,81.728,81.761,81.724,81.756,135700002.0
2005-05-03 08:19:00,81.75,81.759,81.706,81.72,157400001.0
2005-05-03 08:20:00,81.715,81.737,81.693,81.708,185200002.0
2005-05-03 08:21:00,81.714,81.718,81.65,81.65,256599996.0
2005-05-03 08:22:00,81.673,81.689,81.645,81.645,255799997.0
2005-05-03 08:23:00,81.646,81.685,81.646,81.666,133199999.0
2005-05-03 08:24:00,81.663,81.684,81.644,81.668,186800000.0
2005-05-03 08:25:00,81.674,81.696,81.656,81.673,124099998.0
2005-05-03 08:26:00,81.658,81.7,81.629,81.63,166300000.0
2005-05-03 08:27:00,81.631,81.675,81.616,81.645,217400001.0
2005-05-03 08:28:00,81.673,81.691,81.65,81.661,247000001.0
2005-05-03 08:29:00,81.648,81.691,81.642,81.691,122999999.0
2005-05-03 08:30:00,81.659,81.705,81.648,81.684,194500001.0
2005-05-03 08:31:00,81.673,81.713,81.67,81.706,82000000.0
2005-05-03 08:32:00,81.713,81.72,81.668,81.668,227000000.0
2005-05-03 08:33:00,81.695,81.71,81.662,81.671,321400001.0
2005-05-03 08:34:00,81.658,81.699,81.642,81.668,203400003.0
2005-05-03 08:35:00,81.681,81.707,81.657,81.69,195499998.0
2005-05-03 08:36:00,81.722,81.722,81.676,81.705,148200000.0
2005-05-03 08:37:00,81.69,81.706,81.652,81.665,155399999.0
2005-05-03 08:38:00,81.678,81.689,81.637,81.68,211300006.0
2005-05-03 08:39:00,81.694,81.729,81.688,81.713,138300000.0
2005-05-03 08:40:00,81.7,81.742,81.7,81.727,177999999.0
2005-05-03 08:41:00,81.73,81.733,81.691,81.691,214999999.0
2005-05-03 08:42:00,81.715,81.736,81.692,81.692,151400001.0
2005-05-03 08:43:00,81.707,81.714,81.688,81.691,149999997.0
2005-05-03 08:44:00,81.692,81.718,81.686,81.71,242099997.0
2005-05-03 08:45:00,81.722,81.725,81.687,81.708,139500001.0
2005-05-03 08:46:00,81.712,81.724,81.668,81.668,137899998.0
2005-05-03 08:47:00,81.674,81.694,81.663,81.683,217600002.0
2005-05-03 08:48:00,81.686,81.692,81.667,81.671,161399999.0
2005-05-03 08:49:00,81.727,81.747,81.682,81.7,227299998.0
2005-05-03 08:50:00,81.676,81.722,81.657,81.67,217899998.0
2005-05-03 08:51:00,81.677,81.694,81.66,81.66,266999994.0
2005-05-03 08:52:00,81.685,81.711,81.668,81.692,139199999.0
2005-05-03 08:53:00,81.685,81.708,81.675,81.702,188899997.0
2005-05-03 08:54:00,81.693,81.713,81.663,81.713,196700003.0
2005-05-03 08:55:00,81.708,81.745,81.699,81.709,138600002.0
2005-05-03 08:56:00,81.72,81.74,81.701,81.708,195099998.0
2005-05-03 08:57:00,81.724,81.738,81.689,81.692,201200000.0
2005-05-03 08:58:00,81.714,81.723,81.69,81.69,181200000.0
2005-05-03 08:59:00,81.725,81.774,81.719,81.756,253700000.0
2005-05-03 09:00:00,81.718,81.757,81.718,81.736,244100000.0
2005-05-03 09:01:00,81.725,81.746,81.709,81.725,136400002.0
2005-05-03 09:02:00,81.755,81.77,81.736,81.736,234599998.0
2005-05-03 09:03:00,81.753,81.768,81.734,81.745,243899999.0
2005-05-03 09:04:00,81.748,81.78,81.728,81.75,221499996.0
2005-05-03 09:05:00,81.751,81.791,81.748,81.77,339400001.0
2005-05-03 09:06:00,81.762,81.78,81.749,81.775,171700003.0
2005-05-03 09:07:00,81.747,81.781,81.738,81.752,146599999.0
2005-05-03 09:08:00,81.746,81.791,81.734,81.791,139799998.0
2005-05-03 09:09:00,81.796,81.812,81.772,81.798,308400000.0
2005-05-03 09:10:00,81.793,81.819,81.768,81.779,309199997.0
2005-05-03 09:11:00,81.794,81.817,81.782,81.798,104899999.0
2005-05-03 09:12:00,81.802,81.81,81.753,81.753,125300002.0
2005-05-03 09:13:00,81.775,81.794,81.759,81.77,117100000.0
2005-05-03 09:14:00,81.766,81.808,81.766,81.781,180800002.0
2005-05-03 09:15:00,81.8,81.804,81.765,81.768,232100002.0
2005-05-03 09:16:00,81.763,81.804,81.748,81.759,217300000.0
2005-05-03 09:17:00,81.764,81.794,81.759,81.761,215899997.0
2005-05-03 09:18:00,81.764,81.775,81.727,81.734,273599996.0
2005-05-03 09:19:00,81.739,81.758,81.724,81.727,142100000.0
2005-05-03 09:20:00,81.734,81.747,81.712,81.725,191300002.0
2005-05-03 09:21:00,81.746,81.762,81.717,81.742,198799997.0
2005-05-03 09:22:00,81.769,81.769,81.712,81.722,140300000.0
2005-05-03 09:23:00,81.731,81.756,81.716,81.724,115299998.0
2005-05-03 09:24:00,81.714,81.752,81.714,81.743,141999999.0
2005-05-03 09:25:00,81.728,81.756,81.718,81.737,103000000.0
2005-05-03 09:26:00,81.721,81.747,81.708,81.714,266099999.0
2005-05-03 09:27:00,81.723,81.764,81.704,81.725,126899999.0
2005-05-03 09:28:00,81.754,81.757,81.721,81.727,151199998.0
2005-05-03 09:29:00,81.736,81.756,81.721,81.728,159200001.0
2005-05-03 09:30:00,81.749,81.756,81.704,81.704,194599996.0
2005-05-03 09:31:00,81.735,81.75,81.714,81.732,163199997.0
2005-05-03 09:32:00,81.721,81.74,81.701,81.717,177300001.0
2005-05-03 09:33:00,81.697,81.737,81.697,81.705,217099997.0
2005-05-03 09:34:00,81.702,81.735,81.694,81.735,213799995.0
2005-05-03 09:35:00,81.725,81.765,81.719,81.759,208800000.0
2005-05-03 09:36:00,81.762,81.77,81.725,81.725,149899999.0
2005-05-03 09:37:00,81.746,81.759,81.725,81.738,106400000.0
2005-05-03 09:38:00,81.73,81.761,81.716,81.724,166699999.0
2005-05-03 09:39:00,81.762,81.763,81.715,81.726,177100002.0
2005-05-03 09:40:00,81.718,81.735,81.683,81.683,202800003.0
2005-05-03 09:41:00,81.707,81.707,81.646,81.65,147600002.0
2005-05-03 09:42:00,81.664,81.675,81.635,81.662,252299999.0
2005-05-03 09:43:00,81.68,81.715,81.666,81.685,214100000.0
2005-05-03 09:44:00,81.688,81.705,81.664,81.697,254099997.0
2005-05-03 09:45:00,81.688,81.728,81.681,81.705,140500003.0
2005-05-03 09:46:00,81.691,81.717,81.672,81.68,306200003.0
2005-05-03 09:47:00,81.659,81.694,81.635,81.649,182000000.0
2005-05-03 09:48:00,81.625,81.685,81.619,81.663,221500000.0
2005-05-03 09:49:00,81.682,81.683,81.643,81.644,231300001.0
2005-05-03 09:50:00,81.641,81.663,81.622,81.641,334599998.0
2005-05-03 09:51:00,81.613,81.657,81.599,81.635,305800000.0
2005-05-03 09:52:00,81.612,81.656,81.61,81.63,236300001.0
2005-05-03 09:53:00,81.628,81.673,81.619,81.656,279799999.0
2005-05-03 09:54:00,81.625,81.649,81.615,81.623,169200004.0
2005-05-03 09:55:00,81.625,81.641,81.59,81.59,249399998.0
2005-05-03 09:56:00,81.598,81.616,81.587,81.602,149400000.0
2005-05-03 09:57:00,81.591,81.627,81.587,81.618,184799998.0
2005-05-03 09:58:00,81.596,81.618,81.573,81.604,238299999.0
2005-05-03 09:59:00,81.618,81.625,81.585,81.586,142000001.0
2005-05-03 10:00:00,81.58,81.618,81.58,81.604,127899997.0
2005-05-03 10:01:00,81.595,81.645,81.595,81.615,149300001.0
2005-05-03 10:02:00,81.622,81.629,81.591,81.591,153799998.0
2005-05-03 10:03:00,81.633,81.644,81.587,81.605,207000000.0
2005-05-03 10:04:00,81.61,81.615,81.581,81.589,195200003.0
2005-05-03 10:05:00,81.609,81.618,81.581,81.614,284800002.0
2005-05-03 10:06:00,81.602,81.64,81.585,81.64,251099998.0
2005-05-03 10:07:00,81.669,81.669,81.6,81.6,194500001.0
2005-05-03 10:08:00,81.631,81.638,81.612,81.612,304599998.0
2005-05-03 10:09:00,81.634,81.643,81.597,81.597,249999995.0
2005-05-03 10:10:00,81.617,81.642,81.608,81.617,152099999.0
2005-05-03 10:11:00,81.623,81.666,81.613,81.613,182800001.0
2005-05-03 10:12:00,81.588,81.621,81.585,81.6,184700000.0
2005-05-03 10:13:00,81.579,81.597,81.562,81.563,153100000.0
2005-05-03 10:14:00,81.573,81.602,81.56,81.586,246100002.0
2005-05-03 10:15:00,81.581,81.607,81.565,81.591,217700003.0
2005-05-03 10:16:00,81.573,81.594,81.55,81.556,280199998.0
2005-05-03 10:17:00,81.586,81.618,81.555,81.572,193899999.0
2005-05-03 10:18:00,81.594,81.612,81.554,81.564,163400000.0
2005-05-03 10:19:00,81.573,81.602,81.555,81.571,177800001.0
2005-05-03 10:20:00,81.558,81.605,81.558,81.59,195700001.0
2005-05-03 10:21:00,81.574,81.601,81.568,81.592,128700000.0
2005-05-03 10:22:00,81.57,81.603,81.56,81.585,232300001.0
2005-05-03 10:23:00,81.587,81.611,81.573,81.592,123799999.0
2005-05-03 10:24:00,81.577,81.597,81.53,81.547,130300000.0
2005-05-03 10:25:00,81.565,81.583,81.543,81.577,173400000.0
2005-05-03 10:26:00,81.566,81.587,81.548,81.555,241799998.0
2005-05-03 10:27:00,81.585,81.59,81.553,81.553,273699996.0
2005-05-03 10:28:00,81.559,81.582,81.555,81.576,91700000.0
2005-05-03 10:29:00,81.582,81.582,81.541,81.542,246500002.0
2005-05-03 10:30:00,81.572,81.594,81.53,81.542,207899997.0
2005-05-03 10:31:00,81.545,81.587,81.545,81.578,288700001.0
2005-05-03 10:32:00,81.577,81.601,81.562,81.58,229599999.0
2005-05-03 10:33:00,81.578,81.615,81.569,81.582,141400001.0
2005-05-03 10:34:00,81.581,81.606,81.576,81.593,163000002.0
2005-05-03 10:35:00,81.605,81.638,81.589,81.623,256600000.0
2005-05-03 10:36:00,81.615,81.622,81.578,81.578,197099997.0
2005-05-03 10:37:00,81.584,81.613,81.575,81.597,318500002.0
2005-05-03 10:38:00,81.592,81.605,81.562,81.562,255899999.0
2005-05-03 10:39:00,81.553,81.605,81.547,81.581,157000000.0
2005-05-03 10:40:00,81.578,81.594,81.561,81.578,123500001.0
2005-05-03 10:41:00,81.585,81.601,81.551,81.601,155800000.0
2005-05-03 10:42:00,81.556,81.588,81.547,81.56,349200003.0
2005-05-03 10:43:00,81.574,81.583,81.544,81.544,246500000.0
2005-05-03 10:44:00,81.52,81.579,81.517,81.553,323800002.0
2005-05-03 10:45:00,81.553,81.586,81.545,81.545,258200001.0
2005-05-03 10:46:00,81.559,81.588,81.543,81.567,208600002.0
2005-05-03 10:47:00,81.6,81.603,81.557,81.557,197899999.0
2005-05-03 10:48:00,81.584,81.609,81.559,81.575,289299999.0
2005-05-03 10:49:00,81.59,81.597,81.569,81.573,165000000.0
2005-05-03 10:50:00,81.608,81.609,81.556,81.576,362200002.0
2005-05-03 10:51:00,81.552,81.583,81.543,81.573,255200002.0
2005-05-03 10:52:00,81.556,81.601,81.554,81.566,275199999.0
2005-05-03 10:53:00,81.582,81.584,81.544,81.544,196799999.0
2005-05-03 10:54:00,81.58,81.59,81.548,81.562,260800001.0
2005-05-03 10:55:00,81.573,81.592,81.554,81.585,274300000.0
2005-05-03 10:56:00,81.584,81.601,81.56,81.58,212900002.0
2005-05-03 10:57:00,81.572,81.601,81.566,81.584,171599996.0
2005-05-03 10:58:00,81.569,81.595,81.551,81.551,219800000.0
2005-05-03 10:59:00,81.546,81.597,81.535,81.579,268100000.0
2005-05-03 11:00:00,81.578,81.592,81.536,81.551,297999996.0
2005-05-03 11:01:00,81.566,81.579,81.533,81.533,231199999.0
2005-05-03 11:02:00,81.557,81.571,81.538,81.549,195900001.0
2005-05-03 11:03:00,81.563,81.579,81.547,81.554,161000002.0
2005-05-03 11:04:00,81.565,81.574,81.544,81.549,211899996.0
2005-05-03 11:05:00,81.538,81.569,81.537,81.551,241200001.0
2005-05-03 11:06:00,81.559,81.582,81.536,81.582,225400000.0
2005-05-03 11:07:00,81.577,81.595,81.56,81.565,210899999.0
2005-05-03 11:08:00,81.597,81.598,81.544,81.578,191599999.0
2005-05-03 11:09:00,81.566,81.585,81.547,81.555,184900000.0
2005-05-03 11:10:00,81.551,81.581,81.538,81.543,185699996.0
2005-05-03 11:11:00,81.531,81.561,81.522,81.549,212399998.0
2005-05-03 11:12:00,81.521,81.554,81.517,81.527,185399999.0
2005-05-03 11:13:00,81.56,81.565,81.535,81.55,193000000.0
2005-05-03 11:14:00,81.546,81.571,81.524,81.539,246800001.0
2005-05-03 11:15:00,81.546,81.569,81.525,81.533,246900000.0
2005-05-03 11:16:00,81.539,81.573,81.539,81.573,115800000.0
2005-05-03 11:17:00,81.569,81.598,81.561,81.596,144499998.0
2005-05-03 11:18:00,81.585,81.595,81.556,81.569,305699999.0
2005-05-03 11:19:00,81.566,81.599,81.566,81.585,226999998.0
2005-05-03 11:20:00,81.585,81.603,81.566,81.575,185299999.0
2005-05-03 11:21:00,81.592,81.593,81.551,81.56,187799999.0
2005-05-03 11:22:00,81.566,81.576,81.546,81.546,179600000.0
2005-05-03 11:23:00,81.545,81.572,81.54,81.56,144799997.0
2005-05-03 11:24:00,81.568,81.592,81.552,81.557,181400000.0
2005-05-03 11:25:00,81.554,81.583,81.552,81.573,131999998.0
2005-05-03 11:26:00,81.557,81.578,81.541,81.57,233299999.0
2005-05-03 11:27:00,81.538,81.593,81.538,81.586,264500002.0
2005-05-03 11:28:00,81.568,81.595,81.555,81.568,146699999.0
2005-05-03 11:29:00,81.569,81.578,81.549,81.555,143300000.0
2005-05-03 11:30:00,81.576,81.589,81.547,81.578,287800000.0
2005-05-03 11:31:00,81.574,81.592,81.55,81.566,199500002.0
2005-05-03 11:32:00,81.563,81.584,81.547,81.554,292699996.0
2005-05-03 11:33:00,81.565,81.584,81.55,81.578,255599996.0
2005-05-03 11:34:00,81.592,81.592,81.534,81.538,177500002.0
2005-05-03 11:35:00,81.577,81.58,81.54,81.546,214700000.0
2005-05-03 11:36:00,81.558,81.573,81.538,81.559,179600000.0
2005-05-03 11:37:00,81.579,81.593,81.562,81.588,290199996.0
2005-05-03 11:38:00,81.543,81.574,81.537,81.561,245200000.0
2005-05-03 11:39:00,81.529,81.581,81.529,81.581,273099999.0
2005-05-03 11:40:00,81.524,81.56,81.503,81.535,78499999.0
2005-05-03 11:41:00,81.578,81.586,81.545,81.555,129500001.0
2005-05-03 11:42:00,81.56,81.58,81.548,81.565,161000001.0
2005-05-03 11:43:00,81.56,81.572,81.533,81.545,127400001.0
2005-05-03 11:44:00,81.542,81.58,81.536,81.56,137299997.0
2005-05-03 11:45:00,81.553,81.578,81.535,81.556,291100000.0
2005-05-03 11:46:00,81.587,81.587,81.541,81.548,287800002.0
2005-05-03 11:47:00,81.536,81.573,81.532,81.565,287200000.0
2005-05-03 11:48:00,81.543,81.584,81.523,81.564,220400001.0
2005-05-03 11:49:00,81.582,81.601,81.565,81.597,202300000.0
2005-05-03 11:50:00,81.561,81.601,81.551,81.57,312999996.0
2005-05-03 11:51:00,81.596,81.611,81.557,81.558,246399999.0
2005-05-03 11:52:00,81.554,81.577,81.51,81.528,313800002.0
2005-05-03 11:53:00,81.53,81.539,81.499,81.505,211099997.0
2005-05-03 11:54:00,81.521,81.539,81.493,81.539,158800002.0
2005-05-03 11:55:00,81.551,81.576,81.474,81.483,302800003.0
2005-05-03 11:56:00,81.501,81.535,81.483,81.508,371900001.0
2005-05-03 11:57:00,81.488,81.526,81.479,81.523,151600000.0
2005-05-03 11:58:00,81.505,81.538,81.494,81.51,233000002.0
2005-05-03 11:59:00,81.464,81.503,81.453,81.472,243099998.0
2005-05-03 12:00:00,81.456,81.483,81.439,81.468,232100001.0
2005-05-03 12:01:00,81.453,81.493,81.447,81.477,137500000.0
2005-05-03 12:02:00,81.462,81.487,81.45,81.472,207600000.0
2005-05-03 12:03:00,81.458,81.48,81.435,81.445,209400001.0
2005-05-03 12:04:00,81.422,81.462,81.381,81.383,222600000.0
2005-05-03 12:05:00,81.376,81.429,81.376,81.413,215000001.0
2005-05-03 12:06:00,81.417,81.443,81.395,81.443,180800000.0
2005-05-03 12:07:00,81.411,81.435,81.376,81.382,147800002.0
2005-05-03 12:08:00,81.35,81.373,81.328,81.348,247700001.0
2005-05-03 12:09:00,81.34,81.399,81.335,81.384,134300002.0
2005-05-03 12:10:00,81.385,81.402,81.364,81.364,288400000.0
2005-05-03 12:11:00,81.371,81.41,81.36,81.389,170900000.0
2005-05-03 12:12:00,81.413,81.44,81.399,81.432,191600002.0
2005-05-03 12:13:00,81.448,81.462,81.429,81.429,208200003.0
2005-05-03 12:14:00,81.4,81.442,81.4,81.432,345099996.0
2005-05-03 12:15:00,81.43,81.46,81.419,81.433,262600000.0
2005-05-03 12:16:00,81.425,81.462,81.425,81.447,211399999.0
2005-05-03 12:17:00,81.429,81.451,81.417,81.446,153400000.0
2005-05-03 12:18:00,81.432,81.463,81.42,81.434,218000001.0
2005-05-03 12:19:00,81.43,81.464,81.408,81.415,136600001.0
2005-05-03 12:20:00,81.39,81.431,81.386,81.43,214300002.0
2005-05-03 12:21:00,81.402,81.41,81.296,81.296,148199997.0
2005-05-03 12:22:00,81.253,81.294,81.249,81.264,136799999.0
2005-05-03 12:23:00,81.277,81.305,81.271,81.304,194000003.0
2005-05-03 12:24:00,81.323,81.348,81.309,81.309,214100001.0
2005-05-03 12:25:00,81.311,81.346,81.307,81.317,284199999.0
2005-05-03 12:26:00,81.33,81.335,81.301,81.301,252199998.0
2005-05-03 12:27:00,81.318,81.359,81.309,81.344,247800001.0
2005-05-03 12:28:00,81.361,81.367,81.325,81.325,274899999.0
2005-05-03 12:29:00,81.327,81.377,81.32,81.355,185100000.0
2005-05-03 12:30:00,81.338,81.355,81.31,81.31,290200001.0
2005-05-03 12:31:00,81.34,81.34,81.295,81.295,163699997.0
2005-05-03 12:32:00,81.321,81.335,81.301,81.301,228600002.0
2005-05-03 12:33:00,81.313,81.346,81.303,81.32,215499999.0
2005-05-03 12:34:00,81.325,81.347,81.296,81.308,166600000.0
2005-05-03 12:35:00,81.31,81.325,81.292,81.319,224899999.0
2005-05-03 12:36:00,81.298,81.35,81.297,81.33,140500001.0
2005-05-03 12:37:00,81.346,81.356,81.319,81.331,245399996.0
2005-05-03 12:38:00,81.343,81.368,81.321,81.321,168300001.0
2005-05-03 12:39:00,81.345,81.36,81.327,81.343,266400004.0
2005-05-03 12:40:00,81.356,81.367,81.328,81.328,231099997.0
2005-05-03 12:41:00,81.357,81.364,81.335,81.361,265799998.0
2005-05-03 12:42:00,81.332,81.368,81.332,81.343,155599999.0
2005-05-03 12:43:00,81.328,81.363,81.319,81.321,289700000.0
2005-05-03 12:44:00,81.326,81.351,81.311,81.315,219299999.0
2005-05-03 12:45:00,81.323,81.338,81.302,81.325,157900001.0
2005-05-03 12:46:00,81.284,81.347,81.284,81.337,196599997.0
2005-05-03 12:47:00,81.329,81.357,81.279,81.327,171799999.0
2005-05-03 12:48:00,81.312,81.34,81.278,81.29,111399999.0
2005-05-03 12:49:00,81.307,81.354,81.304,81.333,268600001.0
2005-05-03 12:50:00,81.33,81.358,81.321,81.338,104500001.0
2005-05-03 12:51:00,81.352,81.366,81.322,81.336,220399999.0
2005-05-03 12:52:00,81.328,81.365,81.316,81.354,224000004.0
2005-05-03 12:53:00,81.351,81.364,81.296,81.296,119800000.0
2005-05-03 12:54:00,81.311,81.344,81.289,81.311,141699999.0
2005-05-03 12:55:00,81.332,81.354,81.332,81.349,186899999.0
2005-05-03 12:56:00,81.346,81.351,81.312,81.318,150299999.0
2005-05-03 12:57:00,81.293,81.344,81.293,81.334,164700001.0
2005-05-03 12:58:00,81.304,81.335,81.297,81.321,145200001.0
2005-05-03 12:59:00,81.297,81.323,81.284,81.295,348000003.0
2005-05-03 13:00:00,81.27,81.306,81.255,81.268,234700001.0
2005-05-03 13:01:00,81.285,81.302,81.265,81.289,161600000.0
2005-05-03 13:02:00,81.294,81.33,81.275,81.286,127800000.0
2005-05-03 13:03:00,81.296,81.318,81.265,81.293,189399998.0
2005-05-03 13:04:00,81.267,81.299,81.264,81.274,136200000.0
2005-05-03 13:05:00,81.289,81.297,81.258,81.258,235099998.0
2005-05-03 13:06:00,81.274,81.306,81.257,81.264,206500000.0
2005-05-03 13:07:00,81.272,81.33,81.257,81.329,200699999.0
2005-05-03 13:08:00,81.338,81.395,81.336,81.366,167100001.0
2005-05-03 13:09:00,81.366,81.397,81.349,81.349,203399999.0
2005-05-03 13:10:00,81.363,81.377,81.352,81.359,233099996.0
2005-05-03 13:11:00,81.344,81.364,81.327,81.347,169500002.0
2005-05-03 13:12:00,81.374,81.374,81.326,81.348,267499995.0
2005-05-03 13:13:00,81.363,81.38,81.327,81.349,199200000.0
2005-05-03 13:14:00,81.354,81.354,81.322,81.335,142100001.0
2005-05-03 13:15:00,81.329,81.36,81.325,81.36,132100000.0
2005-05-03 13:16:00,81.369,81.378,81.341,81.351,175500000.0
2005-05-03 13:17:00,81.338,81.386,81.338,81.362,180400000.0
2005-05-03 13:18:00,81.345,81.367,81.333,81.344,161699998.0
2005-05-03 13:19:00,81.353,81.379,81.33,81.355,288500002.0
2005-05-03 13:20:00,81.369,81.39,81.335,81.359,163399999.0
2005-05-03 13:21:00,81.357,81.379,81.344,81.349,187100000.0
2005-05-03 13:22:00,81.335,81.362,81.33,81.345,105099999.0
2005-05-03 13:23:00,81.352,81.362,81.322,81.326,213899998.0
2005-05-03 13:24:00,81.33,81.347,81.306,81.31,288899999.0
2005-05-03 13:25:00,81.333,81.351,81.322,81.335,122799999.0
2005-05-03 13:26:00,81.357,81.36,81.32,81.328,170599998.0
2005-05-03 13:27:00,81.339,81.358,81.32,81.336,374500004.0
2005-05-03 13:28:00,81.319,81.358,81.311,81.348,245599999.0
2005-05-03 13:29:00,81.338,81.35,81.317,81.335,192600000.0
2005-05-03 13:30:00,81.327,81.345,81.308,81.34,175400003.0
2005-05-03 13:31:00,81.357,81.357,81.304,81.322,302100001.0
2005-05-03 13:32:00,81.317,81.347,81.312,81.312,240699999.0
2005-05-03 13:33:00,81.358,81.372,81.315,81.315,139899998.0
2005-05-03 13:34:00,81.325,81.364,81.325,81.349,280200001.0
2005-05-03 13:35:00,81.338,81.405,81.329,81.405,272499999.0
2005-05-03 13:36:00,81.387,81.419,81.381,81.403,284599996.0
2005-05-03 13:37:00,81.433,81.447,81.395,81.395,285100002.0
2005-05-03 13:38:00,81.385,81.449,81.382,81.415,330699998.0
2005-05-03 13:39:00,81.438,81.457,81.416,81.432,157500001.0
2005-05-03 13:40:00,81.428,81.463,81.418,81.448,158000000.0
2005-05-03 13:41:00,81.455,81.459,81.414,81.419,250600002.0
2005-05-03 13:42:00,81.401,81.448,81.4,81.416,190000000.0
2005-05-03 13:43:00,81.394,81.448,81.376,81.422,162099999.0
2005-05-03 13:44:00,81.413,81.457,81.403,81.44,222300002.0
2005-05-03 13:45:00,81.414,81.439,81.389,81.412,171700000.0
2005-05-03 13:46:00,81.394,81.422,81.382,81.42,267899999.0
2005-05-03 13:47:00,81.409,81.452,81.402,81.43,179900000.0
2005-05-03 13:48:00,81.454,81.454,81.394,81.394,152000000.0
2005-05-03 13:49:00,81.398,81.427,81.373,81.388,278700003.0
2005-05-03 13:50:00,81.375,81.412,81.364,81.387,173199999.0
2005-05-03 13:51:00,81.414,81.422,81.372,81.372,201100000.0
2005-05-03 13:52:00,81.397,81.404,81.37,81.379,294200002.0
2005-05-03 13:53:00,81.367,81.37,81.341,81.354,161999997.0
2005-05-03 13:54:00,81.322,81.37,81.322,81.353,219799999.0
2005-05-03 13:55:00,81.343,81.368,81.33,81.341,197199998.0
2005-05-03 13:56:00,81.363,81.381,81.339,81.341,271100003.0
2005-05-03 13:57:00,81.353,81.393,81.338,81.377,165100001.0
2005-05-03 13:58:00,81.336,81.383,81.324,81.372,214199999.0
2005-05-03 13:59:00,81.377,81.379,81.334,81.335,127399998.0
2005-05-03 14:00:00,81.36,81.368,81.332,81.339,172700000.0
2005-05-03 14:01:00,81.308,81.383,81.308,81.354,275400001.0
2005-05-03 14:02:00,81.322,81.354,81.305,81.315,203999999.0
2005-05-03 14:03:00,81.316,81.346,81.307,81.329,194999999.0
2005-05-03 14:04:00,81.313,81.332,81.303,81.329,180499998.0
2005-05-03 14:05:00,81.296,81.329,81.29,81.311,256700002.0
2005-05-03 14:06:00,81.269,81.305,81.259,81.271,202499998.0
2005-05-03 14:07:00,81.275,81.299,81.254,81.258,152999998.0
2005-05-03 14:08:00,81.23,81.264,81.224,81.259,174499998.0
2005-05-03 14:09:00,81.224,81.276,81.224,81.265,251700002.0
2005-05-03 14:10:00,81.244,81.263,81.239,81.256,186400000.0
2005-05-03 14:11:00,81.247,81.283,81.233,81.254,128200000.0
2005-05-03 14:12:00,81.275,81.285,81.25,81.266,194600002.0
2005-05-03 14:13:00,81.285,81.3,81.264,81.268,178600001.0
2005-05-03 14:14:00,81.285,81.307,81.269,81.28,327799997.0
2005-05-03 14:15:00,81.278,81.31,81.265,81.294,321400005.0
2005-05-03 14:16:00,81.305,81.312,81.277,81.28,161800002.0
2005-05-03 14:17:00,81.285,81.341,81.285,81.341,147600001.0
2005-05-03 14:18:00,81.292,81.331,81.292,81.312,205899999.0
2005-05-03 14:19:00,81.297,81.331,81.279,81.31,200000000.0
2005-05-03 14:20:00,81.309,81.309,81.234,81.234,183600001.0
2005-05-03 14:21:00,81.234,81.275,81.229,81.236,218499999.0
2005-05-03 14:22:00,81.198,81.256,81.193,81.21,281899995.0
2005-05-03 14:23:00,81.181,81.219,81.168,81.182,135800000.0
2005-05-03 14:24:00,81.181,81.216,81.178,81.213,255600001.0
2005-05-03 14:25:00,81.213,81.24,81.181,81.188,160599999.0
2005-05-03 14:26:00,81.182,81.198,81.161,81.19,133399998.0
2005-05-03 14:27:00,81.172,81.231,81.171,81.204,75700000.0
2005-05-03 14:28:00,81.215,81.226,81.187,81.203,226000002.0
2005-05-03 14:29:00,81.229,81.244,81.198,81.199,167799999.0
2005-05-03 14:30:00,81.215,81.242,81.197,81.207,256699998.0
2005-05-03 14:31:00,81.251,81.251,81.22,81.226,132199998.0
2005-05-03 14:32:00,81.216,81.24,81.206,81.22,215499998.0
2005-05-03 14:33:00,81.209,81.223,81.169,81.169,210500001.0
2005-05-03 14:34:00,81.165,81.21,81.154,81.201,192099996.0
2005-05-03 14:35:00,81.169,81.199,81.16,81.191,100700000.0
2005-05-03 14:36:00,81.178,81.188,81.155,81.159,243800003.0
2005-05-03 14:37:00,81.145,81.187,81.144,81.165,197499998.0
2005-05-03 14:38:00,81.178,81.194,81.161,81.178,252200001.0
2005-05-03 14:39:00,81.158,81.184,81.143,81.163,117099999.0
2005-05-03 14:40:00,81.175,81.19,81.161,81.183,215599999.0
2005-05-03 14:41:00,81.16,81.207,81.13,81.207,183299998.0
2005-05-03 14:42:00,81.216,81.251,81.208,81.24,156000000.0
2005-05-03 14:43:00,81.245,81.283,81.244,81.278,139299999.0
2005-05-03 14:44:00,81.274,81.276,81.219,81.242,200999997.0
2005-05-03 14:45:00,81.25,81.294,81.238,81.252,212999999.0
2005-05-03 14:46:00,81.285,81.296,81.252,81.252,162900002.0
2005-05-03 14:47:00,81.298,81.316,81.271,81.286,184899998.0
2005-05-03 14:48:00,81.288,81.331,81.279,81.297,70200000.0
2005-05-03 14:49:00,81.317,81.335,81.279,81.298,221599996.0
2005-05-03 14:50:00,81.317,81.348,81.295,81.302,193399999.0
2005-05-03 14:51:00,81.3,81.314,81.276,81.276,154599997.0
2005-05-03 14:52:00,81.303,81.303,81.27,81.271,161800000.0
2005-05-03 14:53:00,81.31,81.314,81.264,81.275,310799998.0
2005-05-03 14:54:00,81.307,81.307,81.276,81.284,272500001.0
2005-05-03 14:55:00,81.277,81.295,81.262,81.28,152800000.0
2005-05-03 14:56:00,81.27,81.287,81.254,81.254,201299999.0
2005-05-03 14:57:00,81.28,81.313,81.269,81.303,140600000.0
2005-05-03 14:58:00,81.304,81.322,81.28,81.28,403699998.0
2005-05-03 14:59:00,81.295,81.33,81.29,81.316,199099999.0
2005-05-03 15:00:00,81.298,81.313,81.259,81.267,153800000.0
2005-05-03 15:01:00,81.249,81.276,81.224,81.262,236100002.0
2005-05-03 15:02:00,81.256,81.285,81.252,81.264,227200001.0
2005-05-03 15:03:00,81.26,81.292,81.245,81.264,169099997.0
2005-05-03 15:04:00,81.251,81.283,81.251,81.268,179399998.0
2005-05-03 15:05:00,81.271,81.287,81.249,81.271,348999997.0
2005-05-03 15:06:00,81.265,81.285,81.253,81.261,177500000.0
2005-05-03 15:07:00,81.279,81.293,81.214,81.245,224599998.0
2005-05-03 15:08:00,81.242,81.279,81.242,81.271,215700000.0
2005-05-03 15:09:00,81.241,81.292,81.234,81.248,303099997.0
2005-05-03 15:10:00,81.24,81.26,81.223,81.25,162600000.0
2005-05-03 15:11:00,81.218,81.254,81.216,81.25,199499997.0
2005-05-03 15:12:00,81.241,81.264,81.212,81.223,244199996.0
2005-05-03 15:13:00,81.188,81.223,81.175,81.188,174799999.0
2005-05-03 15:14:00,81.172,81.209,81.171,81.202,162199999.0
2005-05-03 15:15:00,81.185,81.207,81.168,81.19,205699999.0
2005-05-03 15:16:00,81.196,81.216,81.184,81.19,172399999.0
2005-05-03 15:17:00,81.213,81.242,81.194,81.219,169499999.0
2005-05-03 15:18:00,81.22,81.25,81.198,81.209,206899999.0
2005-05-03 15:19:00,81.211,81.232,81.189,81.199,298500001.0
2005-05-03 15:20:00,81.227,81.233,81.192,81.205,260299999.0
2005-05-03 15:21:00,81.209,81.228,81.192,81.223,262199999.0
2005-05-03 15:22:00,81.225,81.226,81.192,81.223,121399999.0
2005-05-03 15:23:00,81.217,81.316,81.208,81.289,132700001.0
2005-05-03 15:24:00,81.276,81.297,81.253,81.267,253500001.0
2005-05-03 15:25:00,81.264,81.281,81.245,81.254,219600000.0
2005-05-03 15:26:00,81.247,81.288,81.244,81.26,289300000.0
2005-05-03 15:27:00,81.258,81.299,81.239,81.27,146700001.0
2005-05-03 15:28:00,81.292,81.304,81.255,81.255,109600000.0
2005-05-03 15:29:00,81.27,81.305,81.248,81.287,245000002.0
2005-05-03 15:30:00,81.295,81.32,81.276,81.305,179299999.0
2005-05-03 15:31:00,81.295,81.308,81.265,81.27,192199997.0
2005-05-03 15:32:00,81.276,81.312,81.266,81.282,122400000.0
2005-05-03 15:33:00,81.296,81.309,81.261,81.261,148099997.0
2005-05-03 15:34:00,81.263,81.317,81.254,81.295,170700002.0
2005-05-03 15:35:00,81.273,81.311,81.264,81.272,200000000.0
2005-05-03 15:36:00,81.273,81.299,81.256,81.272,137400000.0
2005-05-03 15:37:00,81.277,81.279,81.233,81.233,207199999.0
2005-05-03 15:38:00,81.254,81.271,81.235,81.256,215799997.0
2005-05-03 15:39:00,81.235,81.261,81.224,81.237,153399999.0
2005-05-03 15:40:00,81.231,81.267,81.202,81.24,198799998.0
2005-05-03 15:41:00,81.242,81.27,81.233,81.255,322800001.0
2005-05-03 15:42:00,81.24,81.27,81.233,81.261,171199998.0
2005-05-03 15:43:00,81.258,81.274,81.218,81.218,302899998.0
2005-05-03 15:44:00,81.208,81.269,81.205,81.242,217099998.0
2005-05-03 15:45:00,81.221,81.262,81.216,81.253,266599999.0
2005-05-03 15:46:00,81.218,81.259,81.216,81.23,248900000.0
2005-05-03 15:47:00,81.225,81.24,81.203,81.213,304999997.0
2005-05-03 15:48:00,81.193,81.241,81.191,81.224,143500000.0
2005-05-03 15:49:00,81.218,81.237,81.203,81.203,202100000.0
2005-05-03 15:50:00,81.222,81.242,81.191,81.201,158899999.0
2005-05-03 15:51:00,81.202,81.228,81.17,81.199,123800001.0
2005-05-03 15:52:00,81.188,81.227,81.183,81.201,183900001.0
2005-05-03 15:53:00,81.194,81.22,81.187,81.209,246799993.0
2005-05-03 15:54:00,81.188,81.222,81.182,81.216,125500002.0
2005-05-03 15:55:00,81.193,81.23,81.193,81.207,170900003.0
2005-05-03 15:56:00,81.225,81.258,81.205,81.241,136299998.0
2005-05-03 15:57:00,81.24,81.266,81.215,81.215,225399998.0
2005-05-03 15:58:00,81.239,81.269,81.231,81.249,180499999.0
2005-05-03 15:59:00,81.241,81.266,81.232,81.249,224399998.0
2005-05-03 16:00:00,81.223,81.256,81.222,81.244,287300000.0
2005-05-03 16:01:00,81.226,81.241,81.203,81.212,144700000.0
2005-05-03 16:02:00,81.229,81.26,81.224,81.233,207000001.0
2005-05-03 16:03:00,81.223,81.268,81.218,81.237,239699999.0
2005-05-03 16:04:00,81.246,81.279,81.225,81.252,180999997.0
2005-05-03 16:05:00,81.279,81.283,81.244,81.255,201599999.0
2005-05-03 16:06:00,81.269,81.279,81.239,81.243,214099999.0
2005-05-03 16:07:00,81.249,81.286,81.231,81.265,229900000.0
2005-05-03 16:08:00,81.249,81.285,81.248,81.256,239499998.0
2005-05-03 16:09:00,81.275,81.281,81.247,81.259,270299998.0
2005-05-03 16:10:00,81.262,81.292,81.259,81.263,220199999.0
2005-05-03 16:11:00,81.268,81.286,81.247,81.247,156900002.0
2005-05-03 16:12:00,81.274,81.285,81.247,81.255,158400002.0
2005-05-03 16:13:00,81.255,81.263,81.239,81.25,155500001.0
2005-05-03 16:14:00,81.245,81.285,81.225,81.262,190099998.0
2005-05-03 16:15:00,81.268,81.289,81.257,81.287,189000000.0
2005-05-03 16:16:00,81.288,81.294,81.268,81.285,241400001.0
2005-05-03 16:17:00,81.297,81.298,81.259,81.279,256400003.0
2005-05-03 16:18:00,81.274,81.296,81.27,81.292,203800001.0
2005-05-03 16:19:00,81.208,81.313,81.208,81.313,170799998.0
2005-05-03 16:20:00,81.335,81.348,81.308,81.326,208099999.0
2005-05-03 16:21:00,81.334,81.372,81.33,81.345,199999998.0
2005-05-03 16:22:00,81.347,81.37,81.33,81.343,187399997.0
2005-05-03 16:23:00,81.345,81.384,81.335,81.384,202300001.0
2005-05-03 16:24:00,81.366,81.39,81.349,81.349,153100003.0
2005-05-03 16:25:00,81.35,81.368,81.323,81.339,233900000.0
2005-05-03 16:26:00,81.336,81.349,81.31,81.331,128699999.0
2005-05-03 16:27:00,81.354,81.354,81.314,81.325,262300001.0
2005-05-03 16:28:00,81.298,81.354,81.274,81.328,221099997.0
2005-05-03 16:29:00,81.346,81.347,81.298,81.298,240299996.0
2005-05-03 16:30:00,81.294,81.325,81.288,81.322,241700001.0
2005-05-03 16:31:00,81.322,81.33,81.301,81.307,190699998.0
2005-05-03 16:32:00,81.32,81.334,81.302,81.321,165999999.0
2005-05-03 16:33:00,81.312,81.336,81.311,81.33,165200000.0
2005-05-03 16:34:00,81.328,81.352,81.312,81.336,159399998.0
2005-05-03 16:35:00,81.362,81.383,81.339,81.383,156099999.0
2005-05-03 16:36:00,81.37,81.394,81.364,81.38,172899997.0
2005-05-03 16:37:00,81.414,81.425,81.367,81.382,145099998.0
2005-05-03 16:38:00,81.394,81.41,81.366,81.377,207800001.0
2005-05-03 16:39:00,81.393,81.419,81.384,81.409,264899996.0
2005-05-03 16:40:00,81.395,81.429,81.379,81.402,201999998.0
2005-05-03 16:41:00,81.397,81.435,81.397,81.429,184700003.0
2005-05-03 16:42:00,81.371,81.412,81.371,81.393,240599995.0
2005-05-03 16:43:00,81.375,81.418,81.373,81.418,194999999.0
2005-05-03 16:44:00,81.386,81.419,81.376,81.39,259099996.0
2005-05-03 16:45:00,81.407,81.41,81.374,81.379,264400000.0
2005-05-03 16:46:00,81.371,81.399,81.358,81.369,139200002.0
2005-05-03 16:47:00,81.374,81.399,81.356,81.38,137800000.0
2005-05-03 16:48:00,81.369,81.403,81.356,81.372,282399997.0
2005-05-03 16:49:00,81.402,81.402,81.356,81.356,268599997.0
2005-05-03 16:50:00,81.364,81.393,81.356,81.375,196300001.0
2005-05-03 16:51:00,81.342,81.379,81.342,81.377,215900004.0
2005-05-03 16:52:00,81.37,81.399,81.355,81.36,212899996.0
2005-05-03 16:53:00,81.338,81.4,81.338,81.388,255200003.0
2005-05-03 16:54:00,81.381,81.394,81.361,81.364,278900004.0
2005-05-03 16:55:00,81.373,81.399,81.345,81.345,213399998.0
2005-05-03 16:56:00,81.381,81.412,81.372,81.384,275799998.0
2005-05-03 16:57:00,81.353,81.389,81.348,81.372,306900000.0
2005-05-03 16:58:00,81.343,81.378,81.313,81.353,251000001.0
2005-05-03 16:59:00,81.331,81.365,81.319,81.333,249299999.0
2005-05-03 17:00:00,81.339,81.382,81.334,81.371,180199999.0
2005-05-03 17:01:00,81.35,81.388,81.35,81.377,143400000.0
2005-05-03 17:02:00,81.391,81.412,81.375,81.39,137600002.0
2005-05-03 17:03:00,81.39,81.417,81.372,81.394,283199997.0
2005-05-03 17:04:00,81.408,81.433,81.385,81.398,128200000.0
2005-05-03 17:05:00,81.401,81.426,81.391,81.425,227699998.0
2005-05-03 17:06:00,81.393,81.421,81.39,81.4,163600002.0
2005-05-03 17:07:00,81.423,81.444,81.402,81.444,209800001.0
2005-05-03 17:08:00,81.434,81.439,81.405,81.405,160400001.0
2005-05-03 17:09:00,81.386,81.413,81.35,81.372,96600000.0
2005-05-03 17:10:00,81.389,81.421,81.381,81.404,138400000.0
2005-05-03 17:11:00,81.423,81.431,81.393,81.41,187700005.0
2005-05-03 17:12:00,81.429,81.434,81.399,81.401,158499998.0
2005-05-03 17:13:00,81.406,81.437,81.393,81.425,190999998.0
2005-05-03 17:14:00,81.406,81.427,81.393,81.412,190699999.0
2005-05-03 17:15:00,81.421,81.434,81.406,81.419,275799998.0
2005-05-03 17:16:00,81.416,81.453,81.399,81.444,183699995.0
2005-05-03 17:17:00,81.41,81.447,81.409,81.419,149700003.0
2005-05-03 17:18:00,81.449,81.453,81.418,81.451,168900001.0
2005-05-03 17:19:00,81.434,81.449,81.411,81.443,218300001.0
2005-05-03 17:20:00,81.445,81.463,81.428,81.434,179799998.0
2005-05-03 17:21:00,81.448,81.465,81.415,81.43,218600002.0
2005-05-03 17:22:00,81.437,81.456,81.42,81.447,162900001.0
2005-05-03 17:23:00,81.428,81.468,81.426,81.465,166500000.0
2005-05-03 17:24:00,81.43,81.476,81.429,81.441,256699995.0
2005-05-03 17:25:00,81.435,81.469,81.432,81.453,251500001.0
2005-05-03 17:26:00,81.447,81.469,81.425,81.425,237599998.0
2005-05-03 17:27:00,81.449,81.456,81.421,81.447,265600000.0
2005-05-03 17:28:00,81.443,81.471,81.431,81.443,174500001.0
2005-05-03 17:29:00,81.454,81.462,81.415,81.43,193200005.0
2005-05-03 17:30:00,81.426,81.455,81.42,81.433,230300000.0
2005-05-03 17:31:00,81.419,81.456,81.41,81.427,167400001.0
2005-05-03 17:32:00,81.428,81.472,81.428,81.466,156599998.0
2005-05-03 17:33:00,81.461,81.489,81.443,81.462,191700002.0
2005-05-03 17:34:00,81.431,81.475,81.43,81.453,209500000.0
2005-05-03 17:35:00,81.485,81.5,81.457,81.472,162099998.0
2005-05-03 17:36:00,81.464,81.494,81.464,81.481,158600002.0
2005-05-03 17:37:00,81.486,81.491,81.467,81.475,160299998.0
2005-05-03 17:38:00,81.471,81.511,81.457,81.491,212299998.0
2005-05-03 17:39:00,81.5,81.533,81.484,81.492,261899994.0
2005-05-03 17:40:00,81.496,81.528,81.489,81.528,182900000.0
2005-05-03 17:41:00,81.504,81.532,81.467,81.478,310400000.0
2005-05-03 17:42:00,81.473,81.511,81.473,81.473,179000001.0
2005-05-03 17:43:00,81.471,81.498,81.465,81.471,152900001.0
2005-05-03 17:44:00,81.485,81.493,81.467,81.471,217200001.0
2005-05-03 17:45:00,81.447,81.488,81.447,81.488,162900002.0
2005-05-03 17:46:00,81.455,81.491,81.437,81.48,167800001.0
2005-05-03 17:47:00,81.464,81.497,81.458,81.493,236900000.0
2005-05-03 17:48:00,81.48,81.495,81.452,81.454,127899999.0
2005-05-03 17:49:00,81.423,81.445,81.404,81.433,205099997.0
2005-05-03 17:50:00,81.415,81.45,81.404,81.412,263099997.0
2005-05-03 17:51:00,81.406,81.425,81.387,81.396,200400001.0
2005-05-03 17:52:00,81.408,81.434,81.4,81.404,193000001.0
2005-05-03 17:53:00,81.401,81.42,81.381,81.391,265999999.0
2005-05-03 17:54:00,81.36,81.382,81.346,81.364,224500002.0
2005-05-03 17:55:00,81.339,81.365,81.322,81.339,155699999.0
2005-05-03 17:56:00,81.342,81.356,81.33,81.331,198799999.0
2005-05-03 17:57:00,81.331,81.367,81.32,81.325,103900001.0
2005-05-03 17:58:00,81.313,81.334,81.294,81.294,242299996.0
2005-05-03 17:59:00,81.31,81.336,81.304,81.315,216500001.0
2005-05-03 18:00:00,81.281,81.33,81.281,81.313,242500000.0
2005-05-03 18:01:00,81.306,81.342,81.295,81.303,1248499997.0
2005-05-03 18:02:00,81.36,81.39,81.33,81.33,1706400007.0
2005-05-03 18:03:00,81.38,81.41,81.36,81.39,1706400007.0
2005-05-03 18:04:00,81.353,81.367,81.33,81.364,1706400007.0
2005-05-03 18:05:00,81.324,81.377,81.305,81.367,1787900003.0
2005-05-03 18:06:00,81.38,81.39,81.356,81.383,1713800008.0
2005-05-03 18:07:00,81.361,81.416,81.361,81.379,2013900005.0
2005-05-03 18:08:00,81.398,81.438,81.376,81.388,2076900010.0
2005-05-03 18:09:00,81.386,81.421,81.373,81.417,1555599999.0
2005-05-03 18:10:00,81.417,81.441,81.404,81.404,1743799995.0
2005-05-03 18:11:00,81.41,81.413,81.372,81.376,993600001.0
2005-05-03 18:12:00,81.392,81.402,81.356,81.358,1182599996.0
2005-05-03 18:13:00,81.37,81.386,81.345,81.353,1581899998.0
2005-05-03 18:14:00,81.352,81.37,81.316,81.344,1692000008.0
2005-05-03 18:15:00,81.41,81.43,81.36,81.39,613300005.0
2005-05-03 18:16:00,81.41,81.43,81.38,81.39,613300005.0
2005-05-03 18:17:00,81.327,81.349,81.295,81.318,613300005.0
2005-05-03 18:18:00,81.343,81.367,81.32,81.34,1192399994.0
2005-05-03 18:19:00,81.336,81.354,81.314,81.339,1710299986.0
2005-05-03 18:20:00,81.344,81.363,81.315,81.336,1601299996.0
2005-05-03 18:21:00,81.352,81.372,81.328,81.363,1515000005.0
2005-05-03 18:22:00,81.365,81.374,81.333,81.364,1959899992.0
2005-05-03 18:23:00,81.43,81.43,81.39,81.41,1616600002.0
2005-05-03 18:24:00,81.33,81.365,81.33,81.359,1616600002.0
2005-05-03 18:25:00,81.37,81.41,81.37,81.4,1565799995.0
2005-05-03 18:26:00,81.341,81.369,81.328,81.345,1565799995.0
2005-05-03 18:27:00,81.336,81.371,81.298,81.308,1328500003.0
2005-05-03 18:28:00,81.315,81.32,81.276,81.308,1224899996.0
2005-05-03 18:29:00,81.333,81.346,81.294,81.32,1322499998.0
2005-05-03 18:30:00,81.329,81.35,81.314,81.319,564899997.0
2005-05-03 18:31:00,81.316,81.339,81.3,81.307,998199997.0
2005-05-03 18:32:00,81.305,81.346,81.296,81.313,1773400004.0
2005-05-03 18:33:00,81.296,81.338,81.284,81.311,1834100004.0
2005-05-03 18:34:00,81.328,81.337,81.285,81.296,1590999995.0
2005-05-03 18:35:00,81.299,81.315,81.273,81.291,1388500007.0
2005-05-03 18:36:00,81.297,81.31,81.264,81.28,1464499994.0
2005-05-03 18:37:00,81.285,81.299,81.256,81.256,1168200006.0
2005-05-03 18:38:00,81.292,81.315,81.267,81.296,690600000.0
2005-05-03 18:39:00,81.282,81.323,81.267,81.3,467000002.0
2005-05-03 18:40:00,81.301,81.32,81.284,81.304,754900001.0
2005-05-03 18:41:00,81.302,81.308,81.267,81.28,674699997.0
2005-05-03 18:42:00,81.292,81.309,81.264,81.285,593899998.0
2005-05-03 18:43:00,81.304,81.319,81.267,81.298,1476500003.0
2005-05-03 18:44:00,81.292,81.309,81.253,81.27,884200004.0
2005-05-03 18:45:00,81.265,81.313,81.257,81.287,914999993.0
2005-05-03 18:46:00,81.29,81.314,81.263,81.314,679999996.0
2005-05-03 18:47:00,81.3,81.326,81.278,81.285,556099996.0
2005-05-03 18:48:00,81.294,81.319,81.275,81.298,660899993.0
2005-05-03 18:49:00,81.282,81.309,81.268,81.296,787199997.0
2005-05-03 18:50:00,81.29,81.294,81.247,81.247,1091600004.0
2005-05-03 18:51:00,81.282,81.287,81.246,81.263,460800001.0
2005-05-03 18:52:00,81.257,81.282,81.235,81.262,637499999.0
2005-05-03 18:53:00,81.257,81.292,81.23,81.23,955099998.0
2005-05-03 18:54:00,81.251,81.277,81.242,81.254,906699995.0
2005-05-03 18:55:00,81.251,81.312,81.251,81.282,972600003.0
2005-05-03 18:56:00,81.257,81.294,81.251,81.267,516999997.0
2005-05-03 18:57:00,81.283,81.292,81.24,81.244,488599998.0
2005-05-03 18:58:00,81.245,81.265,81.222,81.222,1145699997.0
2005-05-03 18:59:00,81.246,81.276,81.234,81.241,859200002.0
2005-05-03 19:00:00,81.252,81.277,81.228,81.253,731399991.0
2005-05-03 19:01:00,81.263,81.279,81.242,81.242,444399994.0
2005-05-03 19:02:00,81.242,81.262,81.217,81.25,209900000.0
2005-05-03 19:03:00,81.25,81.269,81.224,81.239,723400000.0
2005-05-03 19:04:00,81.235,81.274,81.235,81.274,589799994.0
2005-05-03 19:05:00,81.276,81.294,81.255,81.268,448899997.0
2005-05-03 19:06:00,81.253,81.289,81.219,81.236,612799991.0
2005-05-03 19:07:00,81.253,81.285,81.238,81.25,860499997.0
2005-05-03 19:08:00,81.256,81.281,81.247,81.263,988500000.0
2005-05-03 19:09:00,81.236,81.287,81.222,81.256,574599998.0
2005-05-03 19:10:00,81.243,81.278,81.238,81.261,503500004.0
2005-05-03 19:11:00,81.244,81.276,81.241,81.255,148899998.0
2005-05-03 19:12:00,81.242,81.262,81.234,81.24,354299999.0
2005-05-03 19:13:00,81.256,81.278,81.241,81.257,380500004.0
2005-05-03 19:14:00,81.247,81.266,81.23,81.245,413500000.0
2005-05-03 19:15:00,81.249,81.281,81.232,81.278,680699998.0
2005-05-03 19:16:00,81.235,81.264,81.221,81.236,426800002.0
2005-05-03 19:17:00,81.209,81.267,81.209,81.235,624800003.0
2005-05-03 19:18:00,81.218,81.25,81.194,81.216,504299996.0
2005-05-03 19:19:00,81.213,81.242,81.206,81.237,678200005.0
2005-05-03 19:20:00,81.217,81.236,81.187,81.201,342099995.0
2005-05-03 19:21:00,81.188,81.226,81.177,81.207,218500001.0
2005-05-03 19:22:00,81.19,81.242,81.161,81.223,359700000.0
2005-05-03 19:23:00,81.237,81.237,81.176,81.203,1482100003.0
2005-05-03 19:24:00,81.235,81.242,81.19,81.197,676099999.0
2005-05-03 19:25:00,81.221,81.255,81.206,81.239,892900001.0
2005-05-03 19:26:00,81.232,81.25,81.202,81.234,1309199999.0
2005-05-03 19:27:00,81.242,81.252,81.205,81.207,1116499994.0
2005-05-03 19:28:00,81.191,81.232,81.187,81.201,459100000.0
2005-05-03 19:29:00,81.196,81.232,81.177,81.195,666500000.0
2005-05-03 19:30:00,81.198,81.213,81.168,81.202,883300000.0
2005-05-03 19:31:00,81.194,81.246,81.194,81.234,633500000.0
2005-05-03 19:32:00,81.23,81.264,81.223,81.26,532400003.0
2005-05-03 19:33:00,81.237,81.275,81.218,81.237,663999994.0
2005-05-03 19:34:00,81.218,81.267,81.212,81.256,899599997.0
2005-05-03 19:35:00,81.274,81.274,81.2,81.2,583300001.0
2005-05-03 19:36:00,81.243,81.272,81.221,81.231,416900003.0
2005-05-03 19:37:00,81.232,81.255,81.21,81.24,199500000.0
2005-05-03 19:38:00,81.261,81.263,81.23,81.252,1017099998.0
2005-05-03 19:39:00,81.22,81.273,81.22,81.256,858100003.0
2005-05-03 19:40:00,81.254,81.281,81.245,81.245,556199998.0
2005-05-03 19:41:00,81.234,81.267,81.221,81.252,824700002.0
2005-05-03 19:42:00,81.251,81.26,81.229,81.247,575599999.0
2005-05-03 19:43:00,81.213,81.263,81.208,81.236,398900001.0
2005-05-03 19:44:00,81.255,81.274,81.239,81.249,451900000.0
2005-05-03 19:45:00,81.262,81.293,81.233,81.257,551099994.0
2005-05-03 19:46:00,81.233,81.281,81.233,81.272,488100001.0
2005-05-03 19:47:00,81.256,81.286,81.24,81.256,266899999.0
2005-05-03 19:48:00,81.255,81.291,81.248,81.267,869899997.0
2005-05-03 19:49:00,81.274,81.289,81.242,81.272,467799996.0
2005-05-03 19:50:00,81.277,81.292,81.238,81.283,369600000.0
2005-05-03 19:51:00,81.279,81.294,81.261,81.263,248199998.0
2005-05-03 19:52:00,81.277,81.305,81.248,81.271,635900003.0
2005-05-03 19:53:00,81.255,81.293,81.247,81.265,590600007.0
2005-05-03 19:54:00,81.265,81.298,81.265,81.287,850499993.0
2005-05-03 19:55:00,81.3,81.321,81.265,81.265,448500000.0
2005-05-03 19:56:00,81.301,81.314,81.267,81.275,346599998.0
2005-05-03 19:57:00,81.296,81.305,81.253,81.285,529700000.0
2005-05-03 19:58:00,81.295,81.304,81.262,81.267,911700001.0
2005-05-03 19:59:00,81.283,81.305,81.268,81.285,807799999.0
2005-05-03 20:00:00,81.282,81.301,81.258,81.268,297900004.0
2005-05-03 20:01:00,81.287,81.322,81.273,81.302,490100002.0
2005-05-03 20:02:00,81.283,81.313,81.261,81.297,770100000.0
2005-05-03 20:03:00,81.283,81.315,81.278,81.3,471300001.0
2005-05-03 20:04:00,81.298,81.316,81.249,81.29,213800000.0
2005-05-03 20:05:00,81.282,81.323,81.264,81.323,628299996.0
2005-05-03 20:06:00,81.308,81.349,81.302,81.312,716200001.0
2005-05-03 20:07:00,81.289,81.319,81.274,81.298,491999996.0
2005-05-03 20:08:00,81.288,81.333,81.284,81.315,471899999.0
2005-05-03 20:09:00,81.332,81.341,81.294,81.3,608099995.0
2005-05-03 20:10:00,81.315,81.346,81.298,81.329,774999996.0
2005-05-03 20:11:00,81.337,81.374,81.323,81.323,800399998.0
2005-05-03 20:12:00,81.325,81.36,81.31,81.341,1365100001.0
2005-05-03 20:13:00,81.364,81.367,81.32,81.32,666600000.0
2005-05-03 20:14:00,81.347,81.362,81.308,81.337,457000000.0
2005-05-03 20:15:00,81.337,81.357,81.3,81.307,628499996.0
2005-05-03 20:16:00,81.302,81.354,81.262,81.295,772599999.0
2005-05-03 20:17:00,81.326,81.344,81.256,81.271,401299998.0
2005-05-03 20:18:00,81.278,81.306,81.254,81.276,188900003.0
2005-05-03 20:19:00,81.267,81.292,81.231,81.25,468700000.0
2005-05-03 20:20:00,81.257,81.295,81.215,81.265,690599999.0
2005-05-03 20:21:00,81.234,81.295,81.214,81.243,583300004.0
2005-05-03 20:22:00,81.234,81.329,81.213,81.247,688700002.0
2005-05-03 20:23:00,81.27,81.298,81.248,81.274,563300001.0
2005-05-03 20:24:00,81.252,81.287,81.227,81.237,425200001.0
2005-05-03 20:25:00,81.232,81.277,81.208,81.247,678699989.0
2005-05-03 20:26:00,81.238,81.287,81.236,81.274,512500001.0
2005-05-03 20:27:00,81.271,81.282,81.238,81.255,287199998.0
2005-05-03 20:28:00,81.247,81.305,81.247,81.28,1171300005.0
2005-05-03 20:29:00,81.229,81.276,81.229,81.267,1544700003.0
2005-05-03 20:30:00,81.275,81.304,81.232,81.262,1404699994.0
2005-05-03 20:31:00,81.3,81.312,81.264,81.273,1314199996.0
2005-05-03 20:32:00,81.261,81.321,81.255,81.274,1101700000.0
2005-05-03 20:33:00,81.311,81.371,81.31,81.341,564299996.0
2005-05-03 20:34:00,81.343,81.344,81.283,81.293,423400004.0
2005-05-03 20:35:00,81.305,81.338,81.295,81.311,465100001.0
2005-05-03 20:36:00,81.292,81.339,81.256,81.298,502699997.0
2005-05-03 20:37:00,81.28,81.332,81.256,81.261,647800000.0
2005-05-03 20:38:00,81.275,81.294,81.242,81.291,919099999.0
2005-05-03 20:39:00,81.278,81.344,81.272,81.339,531099999.0
2005-05-03 20:40:00,81.321,81.348,81.297,81.314,1368399998.0
2005-05-03 20:41:00,81.293,81.328,81.285,81.3,1013600003.0
2005-05-03 20:42:00,81.316,81.335,81.297,81.307,874599995.0
2005-05-03 20:43:00,81.315,81.335,81.282,81.296,881299997.0
2005-05-03 20:44:00,81.314,81.324,81.274,81.288,779500002.0
2005-05-03 20:45:00,81.301,81.326,81.257,81.262,632700003.0
2005-05-03 20:46:00,81.246,81.273,81.181,81.195,768799995.0
2005-05-03 20:47:00,81.203,81.289,81.199,81.251,1283600007.0
2005-05-03 20:48:00,81.265,81.276,81.22,81.22,767699996.0
2005-05-03 20:49:00,81.229,81.274,81.21,81.252,507700002.0
2005-05-03 20:50:00,81.25,81.264,81.207,81.234,1299199989.0
2005-05-03 20:51:00,81.22,81.249,81.205,81.226,338799999.0
2005-05-03 20:52:00,81.211,81.245,81.194,81.217,474399999.0
2005-05-03 20:53:00,81.23,81.249,81.18,81.208,1369699996.0
2005-05-03 20:54:00,81.228,81.27,81.208,81.23,615399994.0
2005-05-03 20:55:00,81.226,81.259,81.206,81.24,1022799993.0
2005-05-03 20:56:00,81.229,81.248,81.203,81.21,722399997.0
2005-05-03 20:57:00,81.211,81.241,81.184,81.211,695399994.0
2005-05-03 20:58:00,81.201,81.24,81.179,81.206,1462599995.0
2005-05-03 20:59:00,81.202,81.24,81.169,81.169,1151899995.0
2005-05-03 21:00:00,81.177,81.222,81.165,81.219,1326399998.0
2005-05-03 21:01:00,81.208,81.241,81.19,81.229,887100002.0
2005-05-03 21:02:00,81.248,81.256,81.214,81.225,496400000.0
2005-05-03 21:03:00,81.215,81.254,81.202,81.253,320699998.0
2005-05-03 21:04:00,81.236,81.246,81.209,81.209,414800001.0
2005-05-03 21:05:00,81.194,81.252,81.186,81.234,799099993.0
2005-05-03 21:06:00,81.217,81.257,81.197,81.257,478599998.0
2005-05-03 21:07:00,81.258,81.293,81.228,81.276,698199996.0
2005-05-03 21:08:00,81.247,81.277,81.224,81.246,773400002.0
2005-05-03 21:09:00,81.229,81.257,81.207,81.24,253800001.0
2005-05-03 21:10:00,81.249,81.278,81.233,81.253,681300003.0
2005-05-03 21:11:00,81.251,81.287,81.237,81.258,576000001.0
2005-05-03 21:12:00,81.245,81.272,81.239,81.255,252799997.0
2005-05-03 21:13:00,81.24,81.272,81.223,81.241,366900002.0
2005-05-03 21:14:00,81.216,81.253,81.188,81.2,754099996.0
2005-05-03 21:15:00,81.198,81.275,81.198,81.255,1018799996.0
2005-05-03 21:16:00,81.26,81.301,81.229,81.26,696700007.0
2005-05-03 21:17:00,81.264,81.28,81.236,81.236,927399996.0
2005-05-03 21:18:00,81.255,81.275,81.212,81.259,641199994.0
2005-05-03 21:19:00,81.281,81.308,81.242,81.275,785199998.0
2005-05-03 21:20:00,81.267,81.306,81.245,81.306,1288900000.0
2005-05-03 21:21:00,81.283,81.312,81.259,81.268,1016499993.0
2005-05-03 21:22:00,81.268,81.302,81.262,81.28,953800006.0
2005-05-03 21:23:00,81.274,81.302,81.262,81.296,665999999.0
2005-05-03 21:24:00,81.303,81.306,81.271,81.275,790900003.0
2005-05-03 21:25:00,81.281,81.305,81.252,81.272,1200699997.0
2005-05-03 21:26:00,81.271,81.316,81.271,81.297,457999999.0
2005-05-03 21:27:00,81.283,81.314,81.283,81.314,427200000.0
2005-05-03 21:28:00,81.31,81.324,81.291,81.296,222500000.0
2005-05-03 21:29:00,81.308,81.333,81.297,81.307,597599995.0
2005-05-03 21:30:00,81.307,81.315,81.28,81.287,404600000.0
2005-05-03 21:31:00,81.304,81.326,81.287,81.326,286599997.0
2005-05-03 21:32:00,81.3,81.328,81.288,81.302,344200001.0
2005-05-03 21:33:00,81.335,81.349,81.272,81.281,516999996.0
2005-05-03 21:34:00,81.291,81.31,81.27,81.281,204800001.0
2005-05-03 21:35:00,81.315,81.344,81.28,81.303,454800002.0
2005-05-03 21:36:00,81.29,81.316,81.264,81.288,416699999.0
2005-05-03 21:37:00,81.301,81.33,81.284,81.313,480700000.0
2005-05-03 21:38:00,81.293,81.323,81.293,81.298,228899994.0
2005-05-03 21:39:00,81.315,81.328,81.286,81.307,286499998.0
2005-05-03 21:40:00,81.299,81.353,81.299,81.318,385499995.0
2005-05-03 21:41:00,81.296,81.333,81.283,81.297,305499999.0
2005-05-03 21:42:00,81.292,81.329,81.288,81.309,357899997.0
2005-05-03 21:43:00,81.329,81.343,81.303,81.342,452300002.0
2005-05-03 21:44:00,81.32,81.348,81.305,81.329,879899999.0
2005-05-03 21:45:00,81.327,81.349,81.309,81.336,408100000.0
2005-05-03 21:46:00,81.32,81.353,81.319,81.352,269000002.0
2005-05-03 21:47:00,81.323,81.358,81.297,81.318,404800000.0
2005-05-03 21:48:00,81.327,81.341,81.293,81.307,736299998.0
2005-05-03 21:49:00,81.325,81.335,81.292,81.292,276899996.0
2005-05-03 21:50:00,81.315,81.318,81.284,81.284,214899999.0
2005-05-03 21:51:00,81.3,81.326,81.288,81.307,324300001.0
2005-05-03 21:52:00,81.286,81.31,81.282,81.295,108999999.0
2005-05-03 21:53:00,81.303,81.319,81.278,81.291,587799995.0
2005-05-03 21:54:00,81.292,81.311,81.27,81.289,310100000.0
2005-05-03 21:55:00,81.3,81.325,81.294,81.31,251299997.0
2005-05-03 21:56:00,81.286,81.318,81.267,81.281,281899998.0
2005-05-03 21:57:00,81.281,81.385,81.261,81.281,234799998.0
2005-05-03 21:58:00,81.294,81.312,81.212,81.229,172699998.0
2005-05-03 21:59:00,81.235,81.259,81.185,81.22,329900002.0
2005-05-03 22:00:00,81.221,81.27,81.211,81.246,608899996.0
2005-05-03 22:01:00,81.195,81.23,81.164,81.212,659699991.0
2005-05-03 22:02:00,81.234,81.247,81.203,81.222,713999993.0
2005-05-03 22:03:00,81.206,81.237,81.182,81.203,460699999.0
2005-05-03 22:04:00,81.184,81.232,81.176,81.232,735899992.0
2005-05-03 22:05:00,81.221,81.267,81.206,81.235,227800000.0
2005-05-03 22:06:00,81.244,81.256,81.221,81.242,207500000.0
2005-05-03 22:07:00,81.25,81.274,81.226,81.253,332300003.0
2005-05-03 22:08:00,81.233,81.278,81.229,81.268,208700001.0
2005-05-03 22:09:00,81.277,81.293,81.261,81.269,253799997.0
2005-05-03 22:10:00,81.293,81.3,81.266,81.275,264500002.0
2005-05-03 22:11:00,81.281,81.296,81.24,81.267,423900000.0
2005-05-03 22:12:00,81.288,81.303,81.256,81.27,350699995.0
2005-05-03 22:13:00,81.266,81.318,81.259,81.276,442300001.0
2005-05-03 22:14:00,81.305,81.316,81.257,81.257,329799999.0
2005-05-03 22:15:00,81.263,81.295,81.251,81.28,187899999.0
2005-05-03 22:16:00,81.255,81.281,81.228,81.261,416999999.0
2005-05-03 22:17:00,81.253,81.271,81.238,81.248,249999995.0
2005-05-03 22:18:00,81.272,81.273,81.224,81.251,358799998.0
2005-05-03 22:19:00,81.233,81.28,81.233,81.28,383800000.0
2005-05-03 22:20:00,81.26,81.29,81.243,81.267,241399998.0
2005-05-03 22:21:00,81.289,81.297,81.26,81.264,220899999.0
2005-05-03 22:22:00,81.289,81.301,81.264,81.264,355700001.0
2005-05-03 22:23:00,81.301,81.301,81.257,81.27,508499999.0
2005-05-03 22:24:00,81.256,81.29,81.244,81.285,353899995.0
2005-05-03 22:25:00,81.251,81.288,81.251,81.274,238600004.0
2005-05-03 22:26:00,81.259,81.291,81.254,81.291,202199999.0
2005-05-03 22:27:00,81.266,81.293,81.236,81.263,723999997.0
2005-05-03 22:28:00,81.283,81.298,81.267,81.285,242399999.0
2005-05-03 22:29:00,81.28,81.303,81.269,81.288,293199998.0
2005-05-03 22:30:00,81.291,81.294,81.245,81.257,174600001.0
2005-05-03 22:31:00,81.279,81.297,81.244,81.271,552000001.0
2005-05-03 22:32:00,81.297,81.317,81.254,81.278,391200001.0
2005-05-03 22:33:00,81.301,81.327,81.279,81.324,659699995.0
2005-05-03 22:34:00,81.318,81.32,81.26,81.273,578500006.0
2005-05-03 22:35:00,81.278,81.286,81.251,81.261,192800003.0
2005-05-03 22:36:00,81.267,81.312,81.246,81.267,398900000.0
2005-05-03 22:37:00,81.282,81.282,81.233,81.257,111900000.0
2005-05-03 22:38:00,81.287,81.287,81.247,81.27,155100001.0
2005-05-03 22:39:00,81.298,81.31,81.277,81.288,253099998.0
2005-05-03 22:40:00,81.281,81.309,81.26,81.285,190200001.0
2005-05-03 22:41:00,81.312,81.313,81.284,81.313,298699998.0
2005-05-03 22:42:00,81.291,81.32,81.287,81.307,186499997.0
2005-05-03 22:43:00,81.31,81.323,81.275,81.308,309500004.0
2005-05-03 22:44:00,81.284,81.337,81.281,81.312,390000001.0
2005-05-03 22:45:00,81.291,81.355,81.29,81.333,320300001.0
2005-05-03 22:46:00,81.332,81.364,81.297,81.323,231399997.0
2005-05-03 22:47:00,81.331,81.346,81.306,81.306,231099997.0
2005-05-03 22:48:00,81.316,81.348,81.301,81.33,339999997.0
2005-05-03 22:49:00,81.312,81.356,81.309,81.346,197000000.0
2005-05-03 22:50:00,81.338,81.353,81.315,81.324,276499998.0
2005-05-03 22:51:00,81.309,81.36,81.291,81.312,319500000.0
2005-05-03 22:52:00,81.313,81.358,81.312,81.341,212700001.0
2005-05-03 22:53:00,81.319,81.333,81.281,81.317,566900002.0
2005-05-03 22:54:00,81.327,81.331,81.294,81.301,233699998.0
2005-05-03 22:55:00,81.296,81.328,81.291,81.308,280099998.0
2005-05-03 22:56:00,81.306,81.332,81.284,81.305,214999998.0
2005-05-03 22:57:00,81.3,81.331,81.283,81.324,324199996.0
2005-05-03 22:58:00,81.318,81.341,81.293,81.316,125799999.0
2005-05-03 22:59:00,81.292,81.315,81.218,81.218,476700002.0
2005-05-03 23:00:00,81.296,81.318,81.27,81.308,299799999.0
2005-05-03 23:01:00,81.273,81.321,81.265,81.319,147100001.0
2005-05-03 23:02:00,81.309,81.314,81.269,81.269,157700001.0
2005-05-03 23:03:00,81.288,81.308,81.263,81.263,266499998.0
2005-05-03 23:04:00,81.305,81.322,81.287,81.287,228699995.0
2005-05-03 23:05:00,81.29,81.321,81.281,81.295,168300003.0
2005-05-03 23:06:00,81.264,81.314,81.264,81.305,294800001.0
2005-05-03 23:07:00,81.298,81.298,81.257,81.262,198100001.0
2005-05-03 23:08:00,81.254,81.301,81.254,81.286,104499998.0
2005-05-03 23:09:00,81.276,81.293,81.26,81.281,169899998.0
2005-05-03 23:10:00,81.271,81.285,81.245,81.251,204099998.0
2005-05-03 23:11:00,81.272,81.278,81.237,81.24,146300000.0
2005-05-03 23:12:00,81.279,81.284,81.249,81.249,83899998.0
2005-05-03 23:13:00,81.266,81.311,81.266,81.306,212400000.0
2005-05-03 23:14:00,81.306,81.333,81.281,81.281,294200001.0
2005-05-03 23:15:00,81.276,81.294,81.259,81.26,175299998.0
2005-05-03 23:16:00,81.263,81.294,81.245,81.263,251399993.0
2005-05-03 23:17:00,81.245,81.271,81.236,81.263,213499999.0
2005-05-03 23:18:00,81.248,81.289,81.248,81.275,199399999.0
2005-05-03 23:19:00,81.265,81.299,81.247,81.299,181600001.0
2005-05-03 23:20:00,81.293,81.306,81.261,81.267,263300002.0
2005-05-03 23:21:00,81.283,81.308,81.27,81.292,263899999.0
2005-05-03 23:22:00,81.256,81.313,81.252,81.305,204000004.0
2005-05-03 23:23:00,81.292,81.315,81.249,81.271,259400000.0
2005-05-03 23:24:00,81.3,81.307,81.271,81.284,220499999.0
2005-05-03 23:25:00,81.273,81.293,81.228,81.247,143100002.0
2005-05-03 23:26:00,81.253,81.279,81.221,81.238,238800002.0
2005-05-03 23:27:00,81.261,81.271,81.229,81.237,173200000.0
2005-05-03 23:28:00,81.23,81.259,81.225,81.235,133499998.0
2005-05-03 23:29:00,81.243,81.26,81.201,81.207,164300001.0
2005-05-03 23:30:00,81.261,81.268,81.211,81.228,129200000.0
2005-05-03 23:31:00,81.263,81.301,81.245,81.273,221899999.0
2005-05-03 23:32:00,81.269,81.307,81.269,81.307,163800000.0
2005-05-03 23:33:00,81.293,81.308,81.266,81.288,135500000.0
2005-05-03 23:34:00,81.261,81.3,81.234,81.265,289899996.0
2005-05-03 23:35:00,81.243,81.295,81.243,81.294,179000000.0
2005-05-03 23:36:00,81.272,81.297,81.224,81.277,232299996.0
2005-05-03 23:37:00,81.267,81.283,81.245,81.269,289299998.0
2005-05-03 23:38:00,81.25,81.28,81.232,81.241,191099999.0
2005-05-03 23:39:00,81.257,81.276,81.199,81.252,212800001.0
2005-05-03 23:40:00,81.25,81.265,81.221,81.238,243999999.0
2005-05-03 23:41:00,81.206,81.225,81.189,81.19,274500001.0
2005-05-03 23:42:00,81.229,81.235,81.202,81.204,274499997.0
2005-05-03 23:43:00,81.2,81.244,81.2,81.235,231500000.0
2005-05-03 23:44:00,81.215,81.242,81.204,81.223,198200000.0
2005-05-03 23:45:00,81.213,81.247,81.209,81.241,321400001.0
2005-05-03 23:46:00,81.214,81.256,81.205,81.205,232200000.0
2005-05-03 23:47:00,81.237,81.243,81.204,81.212,205399998.0
2005-05-03 23:48:00,81.221,81.248,81.221,81.239,283399998.0
2005-05-03 23:49:00,81.217,81.256,81.195,81.249,143100000.0
2005-05-03 23:50:00,81.204,81.279,81.204,81.237,149400001.0
2005-05-03 23:51:00,81.214,81.257,81.2,81.236,232200002.0
2005-05-03 23:52:00,81.246,81.247,81.211,81.225,148799999.0
2005-05-03 23:53:00,81.26,81.263,81.205,81.214,219399999.0
2005-05-03 23:54:00,81.23,81.274,81.226,81.272,151699999.0
2005-05-03 23:55:00,81.26,81.274,81.239,81.26,145300002.0
2005-05-03 23:56:00,81.247,81.273,81.242,81.258,193700001.0
2005-05-03 23:57:00,81.266,81.267,81.222,81.231,154499997.0
2005-05-03 23:58:00,81.228,81.264,81.211,81.231,203200000.0
2005-05-03 23:59:00,81.241,81.268,81.222,81.24,225999996.0
2005-05-04 00:00:00,81.234,81.252,81.217,81.222,143500000.0
2005-05-04 00:01:00,81.215,81.252,81.197,81.237,239299997.0
2005-05-04 00:02:00,81.225,81.245,81.207,81.234,169499998.0
2005-05-04 00:03:00,81.236,81.279,81.219,81.264,185000000.0
2005-05-04 00:04:00,81.257,81.258,81.205,81.236,185899999.0
2005-05-04 00:05:00,81.24,81.258,81.222,81.24,187199996.0
2005-05-04 00:06:00,81.242,81.259,81.219,81.241,199099996.0
2005-05-04 00:07:00,81.256,81.266,81.238,81.254,188100001.0
2005-05-04 00:08:00,81.228,81.267,81.218,81.236,199799998.0
2005-05-04 00:09:00,81.222,81.269,81.212,81.262,201600006.0
2005-05-04 00:10:00,81.227,81.261,81.217,81.249,248300001.0
2005-05-04 00:11:00,81.262,81.262,81.212,81.212,150799999.0
2005-05-04 00:12:00,81.213,81.259,81.21,81.225,107200000.0
2005-05-04 00:13:00,81.242,81.26,81.217,81.23,244499997.0
2005-05-04 00:14:00,81.226,81.248,81.193,81.203,224800000.0
2005-05-04 00:15:00,81.236,81.242,81.209,81.228,206799999.0
2005-05-04 00:16:00,81.216,81.242,81.199,81.217,224200000.0
2005-05-04 00:17:00,81.218,81.235,81.201,81.216,298600002.0
2005-05-04 00:18:00,81.232,81.232,81.183,81.183,219600001.0
2005-05-04 00:19:00,81.214,81.214,81.164,81.164,196999999.0
2005-05-04 00:20:00,81.179,81.207,81.167,81.183,209900000.0
2005-05-04 00:21:00,81.19,81.226,81.176,81.194,200299999.0
2005-05-04 00:22:00,81.191,81.228,81.162,81.206,232900001.0
2005-05-04 00:23:00,81.201,81.242,81.196,81.242,206099998.0
2005-05-04 00:24:00,81.205,81.239,81.197,81.21,217700003.0
2005-05-04 00:25:00,81.208,81.238,81.196,81.205,241599996.0
2005-05-04 00:26:00,81.203,81.224,81.197,81.219,146399996.0
2005-05-04 00:27:00,81.229,81.247,81.186,81.202,207899999.0
2005-05-04 00:28:00,81.215,81.236,81.195,81.203,269400003.0
2005-05-04 00:29:00,81.198,81.221,81.177,81.22,241200000.0
2005-05-04 00:30:00,81.226,81.228,81.192,81.215,224799993.0
2005-05-04 00:31:00,81.166,81.205,81.166,81.201,133900002.0
2005-05-04 00:32:00,81.181,81.205,81.158,81.165,162799998.0
2005-05-04 00:33:00,81.175,81.212,81.156,81.177,168900001.0
2005-05-04 00:34:00,81.178,81.194,81.158,81.162,119700001.0
2005-05-04 00:35:00,81.164,81.177,81.14,81.154,150400000.0
2005-05-04 00:36:00,81.191,81.191,81.132,81.138,273800001.0
2005-05-04 00:37:00,81.129,81.165,81.123,81.14,257899999.0
2005-05-04 00:38:00,81.145,81.165,81.127,81.152,283199996.0
2005-05-04 00:39:00,81.151,81.151,81.113,81.128,177199997.0
2005-05-04 00:40:00,81.122,81.15,81.119,81.137,202099997.0
2005-05-04 00:41:00,81.164,81.17,81.134,81.137,155800000.0
2005-05-04 00:42:00,81.099,81.149,81.099,81.112,277399999.0
2005-05-04 00:43:00,81.113,81.14,81.085,81.085,228599994.0
2005-05-04 00:44:00,81.1,81.112,81.053,81.053,229099998.0
2005-05-04 00:45:00,81.067,81.09,81.059,81.061,250700002.0
2005-05-04 00:46:00,81.09,81.095,81.061,81.065,250800005.0
2005-05-04 00:47:00,81.052,81.099,81.052,81.077,303299995.0
2005-05-04 00:48:00,81.098,81.116,81.081,81.103,215399997.0
2005-05-04 00:49:00,81.076,81.094,81.057,81.079,215400000.0
2005-05-04 00:50:00,81.077,81.094,81.062,81.08,150199999.0
2005-05-04 00:51:00,81.079,81.09,81.052,81.052,240700001.0
2005-05-04 00:52:00,81.013,81.047,81.001,81.028,261500003.0
2005-05-04 00:53:00,80.992,81.021,80.991,81.021,191699998.0
2005-05-04 00:54:00,80.994,81.025,80.994,80.999,292400001.0
2005-05-04 00:55:00,81.037,81.047,81.014,81.019,245999999.0
2005-05-04 00:56:00,81.012,81.049,81.012,81.038,159700000.0
2005-05-04 00:57:00,81.037,81.047,81.026,81.031,189100003.0
2005-05-04 00:58:00,81.038,81.054,81.01,81.029,243999997.0
2005-05-04 00:59:00,81.012,81.055,81.009,81.035,104400001.0
2005-05-04 01:00:00,81.053,81.081,81.036,81.053,192300004.0
2005-05-04 01:01:00,81.028,81.054,81.007,81.032,117700000.0
2005-05-04 01:02:00,81.024,81.061,81.024,81.057,210099998.0
2005-05-04 01:03:00,81.027,81.059,81.024,81.038,210199999.0
2005-05-04 01:04:00,81.048,81.063,81.026,81.058,179499999.0
2005-05-04 01:05:00,81.066,81.073,81.039,81.072,162800000.0
2005-05-04 01:06:00,81.058,81.068,81.029,81.05,175499997.0
2005-05-04 01:07:00,81.07,81.07,81.027,81.054,93000002.0
2005-05-04 01:08:00,81.057,81.077,81.029,81.039,267300001.0
2005-05-04 01:09:00,81.042,81.078,81.042,81.055,119100000.0
2005-05-04 01:10:00,81.079,81.092,81.057,81.057,182999999.0
2005-05-04 01:11:00,81.088,81.112,81.065,81.093,164100002.0
2005-05-04 01:12:00,81.137,81.161,81.113,81.126,183800001.0
2005-05-04 01:13:00,81.107,81.14,81.087,81.095,199299999.0
2005-05-04 01:14:00,81.088,81.117,81.076,81.095,242999999.0
2005-05-04 01:15:00,81.095,81.115,81.076,81.105,233800001.0
2005-05-04 01:16:00,81.068,81.112,81.068,81.107,254899999.0
2005-05-04 01:17:00,81.119,81.134,81.093,81.111,344099994.0
2005-05-04 01:18:00,81.097,81.125,81.082,81.108,218399998.0
2005-05-04 01:19:00,81.107,81.121,81.076,81.099,275499998.0
2005-05-04 01:20:00,81.08,81.117,81.062,81.081,187799996.0
2005-05-04 01:21:00,81.143,81.163,81.105,81.116,165700000.0
2005-05-04 01:22:00,81.12,81.148,81.114,81.128,173800001.0
2005-05-04 01:23:00,81.118,81.142,81.108,81.13,207000002.0
2005-05-04 01:24:00,81.096,81.136,81.086,81.136,114200001.0
2005-05-04 01:25:00,81.134,81.155,81.124,81.128,275399995.0
2005-05-04 01:26:00,81.147,81.162,81.117,81.148,200600005.0
2005-05-04 01:27:00,81.143,81.162,81.127,81.134,172499999.0
2005-05-04 01:28:00,81.127,81.156,81.115,81.124,188399999.0
2005-05-04 01:29:00,81.15,81.152,81.126,81.127,196700001.0
2005-05-04 01:30:00,81.123,81.16,81.092,81.131,131200000.0
2005-05-04 01:31:00,81.149,81.153,81.109,81.114,446500000.0
2005-05-04 01:32:00,81.111,81.149,81.111,81.143,131400000.0
2005-05-04 01:33:00,81.14,81.185,81.11,81.166,213500001.0
2005-05-04 01:34:00,81.119,81.178,81.119,81.172,162800000.0
2005-05-04 01:35:00,81.158,81.162,81.133,81.137,166800001.0
2005-05-04 01:36:00,81.136,81.178,81.131,81.175,216200000.0
2005-05-04 01:37:00,81.153,81.176,81.142,81.162,107900000.0
2005-05-04 01:38:00,81.158,81.187,81.155,81.178,172900003.0
2005-05-04 01:39:00,81.168,81.182,81.149,81.155,253499997.0
2005-05-04 01:40:00,81.166,81.181,81.138,81.14,224299999.0
2005-05-04 01:41:00,81.153,81.175,81.129,81.147,192699997.0
2005-05-04 01:42:00,81.144,81.145,81.116,81.116,151299998.0
2005-05-04 01:43:00,81.11,81.139,81.103,81.117,272500000.0
2005-05-04 01:44:00,81.117,81.127,81.092,81.1,198999999.0
2005-05-04 01:45:00,81.137,81.156,81.118,81.118,128299999.0
2005-05-04 01:46:00,81.15,81.17,81.128,81.128,198299996.0
2005-05-04 01:47:00,81.138,81.157,81.119,81.137,155000000.0
2005-05-04 01:48:00,81.157,81.162,81.124,81.135,131500000.0
2005-05-04 01:49:00,81.144,81.171,81.136,81.163,207900001.0
2005-05-04 01:50:00,81.154,81.165,81.137,81.153,192000000.0
2005-05-04 01:51:00,81.174,81.174,81.14,81.144,157399999.0
2005-05-04 01:52:00,81.166,81.184,81.147,81.15,235499996.0
2005-05-04 01:53:00,81.134,81.171,81.133,81.171,111100000.0
2005-05-04 01:54:00,81.133,81.177,81.128,81.165,187500003.0
2005-05-04 01:55:00,81.161,81.187,81.137,81.151,260299997.0
2005-05-04 01:56:00,81.136,81.179,81.136,81.164,171599997.0
2005-05-04 01:57:00,81.154,81.172,81.141,81.145,214500002.0
2005-05-04 01:58:00,81.177,81.195,81.147,81.195,157900002.0
2005-05-04 01:59:00,81.175,81.205,81.165,81.193,285099996.0
2005-05-04 02:00:00,81.183,81.207,81.168,81.207,202599999.0
2005-05-04 02:01:00,81.203,81.223,81.179,81.223,271300001.0
2005-05-04 02:02:00,81.207,81.222,81.183,81.183,147599999.0
2005-05-04 02:03:00,81.227,81.253,81.187,81.233,222700003.0
2005-05-04 02:04:00,81.186,81.237,81.181,81.236,346499995.0
2005-05-04 02:05:00,81.284,81.303,81.26,81.29,146699998.0
2005-05-04 02:06:00,81.292,81.312,81.259,81.262,174399998.0
2005-05-04 02:07:00,81.27,81.285,81.238,81.271,320699998.0
2005-05-04 02:08:00,81.261,81.281,81.248,81.257,206500000.0
2005-05-04 02:09:00,81.283,81.296,81.26,81.274,250600002.0
2005-05-04 02:10:00,81.25,81.281,81.234,81.266,224500003.0
2005-05-04 02:11:00,81.257,81.287,81.251,81.277,264599995.0
2005-05-04 02:12:00,81.255,81.281,81.25,81.265,233699999.0
2005-05-04 02:13:00,81.237,81.261,81.225,81.251,142899999.0
2005-05-04 02:14:00,81.241,81.257,81.202,81.202,207400001.0
2005-05-04 02:15:00,81.247,81.262,81.204,81.253,281100002.0
2005-05-04 02:16:00,81.217,81.236,81.17,81.188,167999999.0
2005-05-04 02:17:00,81.199,81.217,81.176,81.186,153900000.0
2005-05-04 02:18:00,81.189,81.207,81.162,81.19,237600002.0
2005-05-04 02:19:00,81.168,81.19,81.158,81.179,197799997.0
2005-05-04 02:20:00,81.172,81.193,81.145,81.17,113400000.0
2005-05-04 02:21:00,81.184,81.19,81.155,81.162,152400000.0
2005-05-04 02:22:00,81.168,81.202,81.151,81.173,190899999.0
2005-05-04 02:23:00,81.17,81.176,81.132,81.142,204400000.0
2005-05-04 02:24:00,81.118,81.152,81.11,81.127,194500000.0
2005-05-04 02:25:00,81.104,81.136,81.101,81.119,241700002.0
2005-05-04 02:26:00,81.111,81.138,81.093,81.105,217700002.0
2005-05-04 02:27:00,81.109,81.13,81.097,81.111,242499997.0
2005-05-04 02:28:00,81.098,81.123,81.087,81.1,250900001.0
2005-05-04 02:29:00,81.097,81.109,81.078,81.104,193399998.0
2005-05-04 02:30:00,81.105,81.126,81.086,81.118,182699998.0
2005-05-04 02:31:00,81.074,81.128,81.074,81.125,209600001.0
2005-05-04 02:32:00,81.127,81.133,81.093,81.093,249400002.0
2005-05-04 02:33:00,81.1,81.121,81.092,81.099,307300001.0
2005-05-04 02:34:00,81.077,81.11,81.077,81.095,249599999.0
2005-05-04 02:35:00,81.095,81.111,81.062,81.062,172700001.0
2005-05-04 02:36:00,81.047,81.08,81.046,81.073,259999999.0
2005-05-04 02:37:00,81.039,81.101,81.039,81.091,173000001.0
2005-05-04 02:38:00,81.094,81.11,81.06,81.076,259099999.0
2005-05-04 02:39:00,81.055,81.113,81.047,81.106,145800000.0
2005-05-04 02:40:00,81.092,81.111,81.078,81.099,72200000.0
2005-05-04 02:41:00,81.095,81.111,81.064,81.092,201100000.0
2005-05-04 02:42:00,81.099,81.121,81.087,81.104,197500002.0
2005-05-04 02:43:00,81.124,81.124,81.082,81.091,220599998.0
2005-05-04 02:44:00,81.105,81.121,81.086,81.104,157400002.0
2005-05-04 02:45:00,81.093,81.119,81.076,81.09,190200000.0
2005-05-04 02:46:00,81.102,81.107,81.073,81.073,107900002.0
2005-05-04 02:47:00,81.095,81.099,81.07,81.078,224599999.0
2005-05-04 02:48:00,81.087,81.101,81.065,81.088,303200001.0
2005-05-04 02:49:00,81.088,81.103,81.072,81.076,249900000.0
2005-05-04 02:50:00,81.084,81.101,81.057,81.068,191899998.0
2005-05-04 02:51:00,81.092,81.101,81.071,81.077,160100003.0
2005-05-04 02:52:00,81.058,81.106,81.058,81.09,193300000.0
2005-05-04 02:53:00,81.099,81.131,81.086,81.123,263000000.0
2005-05-04 02:54:00,81.08,81.11,81.069,81.082,166000000.0
2005-05-04 02:55:00,81.088,81.102,81.069,81.077,157599997.0
2005-05-04 02:56:00,81.086,81.117,81.069,81.102,285800004.0
2005-05-04 02:57:00,81.097,81.106,81.059,81.09,137900000.0
2005-05-04 02:58:00,81.071,81.111,81.07,81.095,149400002.0
2005-05-04 02:59:00,81.095,81.115,81.079,81.102,209099997.0
2005-05-04 03:00:00,81.083,81.116,81.078,81.09,117699998.0
2005-05-04 03:01:00,81.082,81.086,81.036,81.055,95400001.0
2005-05-04 03:02:00,81.083,81.101,81.058,81.078,253400005.0
2005-05-04 03:03:00,81.096,81.117,81.075,81.1,293399997.0
2005-05-04 03:04:00,81.09,81.128,81.066,81.082,276199996.0
2005-05-04 03:05:00,81.065,81.112,81.065,81.091,346099998.0
2005-05-04 03:06:00,81.107,81.113,81.067,81.067,213300001.0
2005-05-04 03:07:00,81.084,81.105,81.075,81.096,215600000.0
2005-05-04 03:08:00,81.083,81.096,81.063,81.09,257999997.0
2005-05-04 03:09:00,81.08,81.107,81.07,81.085,205000000.0
2005-05-04 03:10:00,81.063,81.092,81.055,81.08,251400000.0
2005-05-04 03:11:00,81.083,81.097,81.063,81.08,220800001.0
2005-05-04 03:12:00,81.062,81.103,81.025,81.036,261100003.0
2005-05-04 03:13:00,81.07,81.097,81.056,81.083,201100003.0
2005-05-04 03:14:00,81.098,81.101,81.067,81.067,185100002.0
2005-05-04 03:15:00,81.064,81.081,81.05,81.066,194500001.0
2005-05-04 03:16:00,81.047,81.084,81.044,81.074,206299996.0
2005-05-04 03:17:00,81.07,81.082,81.035,81.035,177200003.0
2005-05-04 03:18:00,81.058,81.075,81.048,81.062,194100001.0
2005-05-04 03:19:00,81.038,81.067,81.033,81.067,202699997.0
2005-05-04 03:20:00,81.059,81.074,81.042,81.061,217800002.0
2005-05-04 03:21:00,81.047,81.084,81.039,81.062,169699998.0
2005-05-04 03:22:00,81.063,81.067,81.035,81.035,152000001.0
2005-05-04 03:23:00,81.069,81.08,81.042,81.047,92100000.0
2005-05-04 03:24:00,81.056,81.082,81.05,81.072,252999996.0
2005-05-04 03:25:00,81.077,81.119,81.069,81.093,250400000.0
2005-05-04 03:26:00,81.058,81.104,81.058,81.097,234800002.0
2005-05-04 03:27:00,81.106,81.113,81.072,81.072,131500002.0
2005-05-04 03:28:00,81.079,81.11,81.074,81.085,163399996.0
2005-05-04 03:29:00,81.081,81.112,81.071,81.095,392100004.0
2005-05-04 03:30:00,81.065,81.094,81.031,81.06,166600001.0
2005-05-04 03:31:00,81.054,81.086,81.049,81.068,193999999.0
2005-05-04 03:32:00,81.083,81.102,81.06,81.083,116700000.0
2005-05-04 03:33:00,81.055,81.134,81.055,81.133,245900000.0
2005-05-04 03:34:00,81.093,81.125,81.069,81.097,162299999.0
2005-05-04 03:35:00,81.124,81.185,81.111,81.17,196300000.0
2005-05-04 03:36:00,81.177,81.177,81.132,81.132,207400000.0
2005-05-04 03:37:00,81.157,81.194,81.156,81.171,183299995.0
2005-05-04 03:38:00,81.17,81.19,81.149,81.176,83700000.0
2005-05-04 03:39:00,81.148,81.197,81.148,81.188,221599999.0
2005-05-04 03:40:00,81.155,81.189,81.15,81.176,226399999.0
2005-05-04 03:41:00,81.159,81.213,81.159,81.199,200499996.0
2005-05-04 03:42:00,81.15,81.192,81.144,81.165,218500001.0
2005-05-04 03:43:00,81.184,81.201,81.127,81.127,224199998.0
2005-05-04 03:44:00,81.177,81.179,81.134,81.143,245399999.0
2005-05-04 03:45:00,81.159,81.19,81.15,81.188,151500000.0
2005-05-04 03:46:00,81.16,81.235,81.154,81.215,151799999.0
2005-05-04 03:47:00,81.232,81.236,81.203,81.212,173900000.0
2005-05-04 03:48:00,81.224,81.255,81.213,81.236,185800001.0
2005-05-04 03:49:00,81.226,81.266,81.221,81.244,152999998.0
2005-05-04 03:50:00,81.26,81.275,81.238,81.265,378400001.0
2005-05-04 03:51:00,81.27,81.273,81.244,81.253,193500001.0
2005-05-04 03:52:00,81.277,81.294,81.238,81.246,213600001.0
2005-05-04 03:53:00,81.254,81.278,81.228,81.251,182999999.0
2005-05-04 03:54:00,81.272,81.278,81.224,81.229,149200002.0
2005-05-04 03:55:00,81.228,81.243,81.21,81.231,161899999.0
2005-05-04 03:56:00,81.201,81.242,81.194,81.222,214500001.0
2005-05-04 03:57:00,81.219,81.266,81.219,81.251,229400001.0
2005-05-04 03:58:00,81.246,81.28,81.235,81.254,173900001.0
2005-05-04 03:59:00,81.298,81.356,81.292,81.342,147100000.0
2005-05-04 04:00:00,81.342,81.35,81.302,81.313,266499997.0
2005-05-04 04:01:00,81.317,81.33,81.297,81.301,183400001.0
2005-05-04 04:02:00,81.313,81.338,81.285,81.308,149100001.0
2005-05-04 04:03:00,81.307,81.345,81.298,81.313,273699997.0
2005-05-04 04:04:00,81.336,81.352,81.304,81.317,271700005.0
2005-05-04 04:05:00,81.336,81.35,81.308,81.327,172000000.0
2005-05-04 04:06:00,81.302,81.343,81.298,81.317,184999999.0
2005-05-04 04:07:00,81.325,81.335,81.288,81.316,360000002.0
2005-05-04 04:08:00,81.284,81.323,81.279,81.292,222200001.0
2005-05-04 04:09:00,81.286,81.321,81.282,81.286,217300002.0
2005-05-04 04:10:00,81.298,81.312,81.274,81.294,154399999.0
2005-05-04 04:11:00,81.273,81.303,81.258,81.273,234400001.0
2005-05-04 04:12:00,81.285,81.299,81.262,81.263,193900001.0
2005-05-04 04:13:00,81.283,81.336,81.263,81.336,219799997.0
2005-05-04 04:14:00,81.327,81.335,81.301,81.317,167900000.0
2005-05-04 04:15:00,81.332,81.344,81.299,81.302,291799999.0
2005-05-04 04:16:00,81.298,81.314,81.271,81.293,246900001.0
2005-05-04 04:17:00,81.287,81.298,81.261,81.276,171400000.0
2005-05-04 04:18:00,81.281,81.3,81.26,81.275,138000001.0
2005-05-04 04:19:00,81.293,81.335,81.28,81.325,272599999.0
2005-05-04 04:20:00,81.349,81.36,81.322,81.322,162799998.0
2005-05-04 04:21:00,81.338,81.359,81.309,81.324,249699999.0
2005-05-04 04:22:00,81.339,81.365,81.32,81.322,250000005.0
2005-05-04 04:23:00,81.34,81.343,81.303,81.317,176799998.0
2005-05-04 04:24:00,81.341,81.372,81.32,81.359,174099998.0
2005-05-04 04:25:00,81.329,81.358,81.297,81.297,297500002.0
2005-05-04 04:26:00,81.284,81.33,81.281,81.328,155400000.0
2005-05-04 04:27:00,81.297,81.314,81.272,81.287,105200001.0
2005-05-04 04:28:00,81.285,81.302,81.27,81.301,144800000.0
2005-05-04 04:29:00,81.303,81.349,81.297,81.312,202300000.0
2005-05-04 04:30:00,81.312,81.319,81.273,81.273,239800002.0
2005-05-04 04:31:00,81.305,81.309,81.271,81.28,294500003.0
2005-05-04 04:32:00,81.315,81.315,81.264,81.283,241599999.0
2005-05-04 04:33:00,81.295,81.312,81.272,81.28,204299999.0
2005-05-04 04:34:00,81.304,81.32,81.292,81.302,182800002.0
2005-05-04 04:35:00,81.312,81.332,81.297,81.332,127500001.0
2005-05-04 04:36:00,81.319,81.352,81.317,81.326,207200001.0
2005-05-04 04:37:00,81.306,81.322,81.286,81.289,174599998.0
2005-05-04 04:38:00,81.309,81.321,81.285,81.293,142599997.0
2005-05-04 04:39:00,81.296,81.326,81.289,81.295,138199998.0
2005-05-04 04:40:00,81.268,81.302,81.266,81.29,164699999.0
2005-05-04 04:41:00,81.266,81.271,81.244,81.248,230799999.0
2005-05-04 04:42:00,81.276,81.29,81.254,81.276,201000003.0
2005-05-04 04:43:00,81.237,81.271,81.234,81.247,295000004.0
2005-05-04 04:44:00,81.269,81.28,81.234,81.263,187400001.0
2005-05-04 04:45:00,81.296,81.315,81.27,81.293,214000001.0
2005-05-04 04:46:00,81.303,81.313,81.287,81.298,264199997.0
2005-05-04 04:47:00,81.293,81.312,81.266,81.298,173300000.0
2005-05-04 04:48:00,81.309,81.309,81.265,81.266,225300000.0
2005-05-04 04:49:00,81.291,81.299,81.255,81.266,273500004.0
2005-05-04 04:50:00,81.28,81.294,81.256,81.259,159500000.0
2005-05-04 04:51:00,81.269,81.291,81.251,81.269,200899998.0
2005-05-04 04:52:00,81.268,81.282,81.254,81.255,161500003.0
2005-05-04 04:53:00,81.3,81.3,81.26,81.26,227400001.0
2005-05-04 04:54:00,81.242,81.272,81.23,81.245,271199998.0
2005-05-04 04:55:00,81.229,81.248,81.212,81.216,155900000.0
2005-05-04 04:56:00,81.25,81.258,81.233,81.244,188500004.0
2005-05-04 04:57:00,81.232,81.275,81.223,81.275,132099998.0
2005-05-04 04:58:00,81.269,81.276,81.234,81.234,116400000.0
2005-05-04 04:59:00,81.254,81.277,81.242,81.255,231099997.0
2005-05-04 05:00:00,81.24,81.255,81.23,81.254,161099998.0
2005-05-04 05:01:00,81.241,81.265,81.221,81.236,88800001.0
2005-05-04 05:02:00,81.241,81.256,81.219,81.232,200399996.0
2005-05-04 05:03:00,81.224,81.27,81.224,81.27,180300000.0
2005-05-04 05:04:00,81.265,81.273,81.226,81.252,230200003.0
2005-05-04 05:05:00,81.233,81.278,81.228,81.247,212999998.0
2005-05-04 05:06:00,81.245,81.28,81.238,81.272,210599998.0
2005-05-04 05:07:00,81.282,81.282,81.232,81.232,125799999.0
2005-05-04 05:08:00,81.248,81.272,81.238,81.241,133200000.0
2005-05-04 05:09:00,81.235,81.263,81.212,81.25,272300000.0
2005-05-04 05:10:00,81.259,81.269,81.237,81.245,208199999.0
2005-05-04 05:11:00,81.252,81.265,81.198,81.198,264099998.0
2005-05-04 05:12:00,81.243,81.262,81.221,81.231,199100000.0
2005-05-04 05:13:00,81.218,81.253,81.202,81.236,215500001.0
2005-05-04 05:14:00,81.209,81.239,81.192,81.213,249300000.0
2005-05-04 05:15:00,81.21,81.233,81.181,81.233,185399999.0
2005-05-04 05:16:00,81.215,81.255,81.2,81.25,231799996.0
2005-05-04 05:17:00,81.24,81.26,81.218,81.248,171700000.0
2005-05-04 05:18:00,81.227,81.249,81.213,81.224,243499999.0
2005-05-04 05:19:00,81.241,81.241,81.204,81.223,183699998.0
2005-05-04 05:20:00,81.222,81.238,81.189,81.207,211800000.0
2005-05-04 05:21:00,81.191,81.236,81.191,81.229,256900003.0
2005-05-04 05:22:00,81.218,81.243,81.205,81.238,220499998.0
2005-05-04 05:23:00,81.237,81.25,81.191,81.191,280999994.0
2005-05-04 05:24:00,81.202,81.233,81.201,81.22,184600001.0
2005-05-04 05:25:00,81.195,81.238,81.195,81.238,231100002.0
2005-05-04 05:26:00,81.221,81.247,81.219,81.247,139700000.0
2005-05-04 05:27:00,81.233,81.264,81.227,81.252,127899998.0
2005-05-04 05:28:00,81.257,81.271,81.236,81.254,139900000.0
2005-05-04 05:29:00,81.248,81.275,81.232,81.242,190199999.0
2005-05-04 05:30:00,81.245,81.274,81.227,81.253,279599998.0
2005-05-04 05:31:00,81.246,81.266,81.225,81.245,224200001.0
2005-05-04 05:32:00,81.237,81.274,81.237,81.274,127400001.0
2005-05-04 05:33:00,81.27,81.29,81.262,81.28,284400000.0
2005-05-04 05:34:00,81.277,81.291,81.253,81.259,235199999.0
2005-05-04 05:35:00,81.287,81.289,81.251,81.251,252700000.0
2005-05-04 05:36:00,81.239,81.27,81.232,81.251,142900000.0
2005-05-04 05:37:00,81.236,81.285,81.236,81.275,134900000.0
2005-05-04 05:38:00,81.275,81.292,81.261,81.29,268600001.0
2005-05-04 05:39:00,81.263,81.292,81.26,81.292,116699999.0
2005-05-04 05:40:00,81.284,81.308,81.274,81.291,115499999.0
2005-05-04 05:41:00,81.311,81.311,81.276,81.283,326399994.0
2005-05-04 05:42:00,81.289,81.3,81.269,81.287,126300003.0
2005-05-04 05:43:00,81.282,81.312,81.281,81.312,175800000.0
2005-05-04 05:44:00,81.267,81.316,81.262,81.308,170199998.0
2005-05-04 05:45:00,81.308,81.312,81.289,81.296,152000000.0
2005-05-04 05:46:00,81.282,81.314,81.269,81.295,184199999.0
2005-05-04 05:47:00,81.318,81.318,81.286,81.289,198299999.0
2005-05-04 05:48:00,81.3,81.3,81.272,81.278,128199999.0
2005-05-04 05:49:00,81.31,81.319,81.272,81.272,219799997.0
2005-05-04 05:50:00,81.287,81.315,81.281,81.306,210400000.0
2005-05-04 05:51:00,81.293,81.319,81.272,81.304,199199995.0
2005-05-04 05:52:00,81.313,81.321,81.278,81.291,203999999.0
2005-05-04 05:53:00,81.283,81.314,81.268,81.271,201800000.0
2005-05-04 05:54:00,81.279,81.309,81.276,81.29,187699999.0
2005-05-04 05:55:00,81.301,81.311,81.286,81.286,152400000.0
2005-05-04 05:56:00,81.307,81.314,81.273,81.273,147499998.0
2005-05-04 05:57:00,81.296,81.308,81.266,81.283,135200002.0
2005-05-04 05:58:00,81.281,81.293,81.266,81.279,259300002.0
2005-05-04 05:59:00,81.285,81.32,81.282,81.307,219800002.0
2005-05-04 06:00:00,81.314,81.326,81.293,81.295,247900003.0
2005-05-04 06:01:00,81.311,81.337,81.308,81.321,192399999.0
2005-05-04 06:02:00,81.286,81.317,81.28,81.292,193300002.0
2005-05-04 06:03:00,81.274,81.317,81.274,81.309,255600003.0
2005-05-04 06:04:00,81.276,81.302,81.266,81.302,160099999.0
2005-05-04 06:05:00,81.298,81.322,81.256,81.266,116200000.0
2005-05-04 06:06:00,81.284,81.289,81.244,81.262,173699997.0
2005-05-04 06:07:00,81.259,81.292,81.256,81.257,246999997.0
2005-05-04 06:08:00,81.275,81.293,81.251,81.28,165699998.0
2005-05-04 06:09:00,81.275,81.294,81.267,81.287,275199997.0
2005-05-04 06:10:00,81.268,81.297,81.259,81.274,119799998.0
2005-05-04 06:11:00,81.28,81.302,81.268,81.271,220800000.0
2005-05-04 06:12:00,81.305,81.347,81.295,81.333,246100004.0
2005-05-04 06:13:00,81.314,81.337,81.299,81.33,165199998.0
2005-05-04 06:14:00,81.324,81.343,81.289,81.307,152600001.0
2005-05-04 06:15:00,81.29,81.334,81.281,81.334,171500003.0
2005-05-04 06:16:00,81.318,81.351,81.302,81.32,207799997.0
2005-05-04 06:17:00,81.323,81.357,81.312,81.338,174699998.0
2005-05-04 06:18:00,81.338,81.354,81.32,81.322,255000002.0
2005-05-04 06:19:00,81.339,81.339,81.304,81.306,100900001.0
2005-05-04 06:20:00,81.337,81.358,81.324,81.327,110399999.0
2005-05-04 06:21:00,81.327,81.356,81.325,81.348,159500004.0
2005-05-04 06:22:00,81.347,81.368,81.333,81.364,235000000.0
2005-05-04 06:23:00,81.329,81.377,81.329,81.371,182200000.0
2005-05-04 06:24:00,81.367,81.372,81.33,81.343,256700000.0
2005-05-04 06:25:00,81.345,81.371,81.339,81.357,272500000.0
2005-05-04 06:26:00,81.351,81.373,81.335,81.34,173400001.0
2005-05-04 06:27:00,81.347,81.404,81.347,81.393,152700000.0
2005-05-04 06:28:00,81.407,81.418,81.377,81.399,187399998.0
2005-05-04 06:29:00,81.391,81.419,81.378,81.392,176700002.0
2005-05-04 06:30:00,81.406,81.435,81.386,81.403,166700000.0
2005-05-04 06:31:00,81.381,81.413,81.371,81.381,234599999.0
2005-05-04 06:32:00,81.376,81.405,81.36,81.376,159500002.0
2005-05-04 06:33:00,81.363,81.39,81.337,81.361,212199998.0
2005-05-04 06:34:00,81.383,81.412,81.363,81.397,151000001.0
2005-05-04 06:35:00,81.397,81.425,81.391,81.415,218400000.0
2005-05-04 06:36:00,81.42,81.433,81.401,81.402,280600000.0
2005-05-04 06:37:00,81.412,81.436,81.397,81.406,280899998.0
2005-05-04 06:38:00,81.419,81.448,81.399,81.421,216000000.0
2005-05-04 06:39:00,81.42,81.434,81.401,81.411,224299998.0
2005-05-04 06:40:00,81.428,81.445,81.396,81.412,177500001.0
2005-05-04 06:41:00,81.428,81.447,81.413,81.416,173999998.0
2005-05-04 06:42:00,81.409,81.438,81.377,81.418,191800001.0
2005-05-04 06:43:00,81.447,81.453,81.419,81.427,269899997.0
2005-05-04 06:44:00,81.43,81.452,81.404,81.427,163199999.0
2005-05-04 06:45:00,81.406,81.439,81.406,81.428,278700000.0
2005-05-04 06:46:00,81.401,81.442,81.394,81.421,130300000.0
2005-05-04 06:47:00,81.412,81.431,81.395,81.411,109600001.0
2005-05-04 06:48:00,81.38,81.42,81.366,81.387,200499999.0
2005-05-04 06:49:00,81.388,81.425,81.384,81.417,201500001.0
2005-05-04 06:50:00,81.412,81.433,81.398,81.414,146600001.0
2005-05-04 06:51:00,81.442,81.442,81.4,81.403,264400000.0
2005-05-04 06:52:00,81.416,81.451,81.407,81.43,181999999.0
2005-05-04 06:53:00,81.435,81.437,81.402,81.402,195299999.0
2005-05-04 06:54:00,81.417,81.445,81.404,81.425,230099998.0
2005-05-04 06:55:00,81.415,81.425,81.393,81.42,219799997.0
2005-05-04 06:56:00,81.421,81.438,81.399,81.42,210300001.0
2005-05-04 06:57:00,81.422,81.426,81.391,81.401,251500000.0
2005-05-04 06:58:00,81.386,81.417,81.382,81.387,180799999.0
2005-05-04 06:59:00,81.399,81.425,81.389,81.395,179799995.0
2005-05-04 07:00:00,81.393,81.443,81.378,81.433,181699999.0
2005-05-04 07:01:00,81.403,81.426,81.385,81.395,143300000.0
2005-05-04 07:02:00,81.393,81.411,81.376,81.397,186499995.0
2005-05-04 07:03:00,81.381,81.388,81.35,81.351,144300001.0
2005-05-04 07:04:00,81.39,81.399,81.369,81.371,88400001.0
2005-05-04 07:05:00,81.38,81.394,81.354,81.356,215300000.0
2005-05-04 07:06:00,81.371,81.396,81.362,81.392,201699996.0
2005-05-04 07:07:00,81.394,81.399,81.36,81.361,158200003.0
2005-05-04 07:08:00,81.383,81.396,81.361,81.388,211999995.0
2005-05-04 07:09:00,81.356,81.398,81.349,81.355,256099998.0
2005-05-04 07:10:00,81.373,81.394,81.353,81.353,213499995.0
2005-05-04 07:11:00,81.398,81.404,81.363,81.364,187200000.0
2005-05-04 07:12:00,81.361,81.39,81.356,81.386,164899999.0
2005-05-04 07:13:00,81.367,81.386,81.348,81.348,181499999.0
2005-05-04 07:14:00,81.345,81.386,81.344,81.383,229600002.0
2005-05-04 07:15:00,81.361,81.392,81.354,81.382,208199997.0
2005-05-04 07:16:00,81.364,81.388,81.332,81.332,217400000.0
2005-05-04 07:17:00,81.379,81.386,81.343,81.353,152399999.0
2005-05-04 07:18:00,81.376,81.393,81.365,81.38,140499999.0
2005-05-04 07:19:00,81.36,81.39,81.358,81.379,285899996.0
2005-05-04 07:20:00,81.364,81.385,81.334,81.341,149099999.0
2005-05-04 07:21:00,81.365,81.368,81.31,81.31,144300001.0
2005-05-04 07:22:00,81.33,81.351,81.306,81.334,152399999.0
2005-05-04 07:23:00,81.313,81.35,81.313,81.339,268000002.0
2005-05-04 07:24:00,81.35,81.354,81.313,81.341,145600001.0
2005-05-04 07:25:00,81.335,81.353,81.324,81.348,299200000.0
2005-05-04 07:26:00,81.327,81.348,81.305,81.317,286299998.0
2005-05-04 07:27:00,81.347,81.365,81.324,81.337,228000004.0
2005-05-04 07:28:00,81.359,81.366,81.315,81.315,158900001.0
2005-05-04 07:29:00,81.323,81.362,81.319,81.359,209999997.0
2005-05-04 07:30:00,81.328,81.365,81.32,81.332,139099997.0
2005-05-04 07:31:00,81.35,81.363,81.321,81.339,254899997.0
2005-05-04 07:32:00,81.375,81.383,81.337,81.337,184099999.0
2005-05-04 07:33:00,81.372,81.372,81.345,81.345,226699999.0
2005-05-04 07:34:00,81.338,81.376,81.322,81.354,206000002.0
2005-05-04 07:35:00,81.364,81.38,81.341,81.362,178700000.0
2005-05-04 07:36:00,81.36,81.367,81.328,81.333,306399996.0
2005-05-04 07:37:00,81.344,81.367,81.33,81.367,193699998.0
2005-05-04 07:38:00,81.362,81.368,81.33,81.33,174499999.0
2005-05-04 07:39:00,81.37,81.37,81.328,81.358,128300002.0
2005-05-04 07:40:00,81.375,81.376,81.345,81.367,122600000.0
2005-05-04 07:41:00,81.364,81.375,81.349,81.373,248900000.0
2005-05-04 07:42:00,81.362,81.375,81.342,81.348,173500001.0
2005-05-04 07:43:00,81.363,81.385,81.328,81.342,212999998.0
2005-05-04 07:44:00,81.341,81.363,81.321,81.344,205299997.0
2005-05-04 07:45:00,81.341,81.356,81.327,81.333,213599998.0
2005-05-04 07:46:00,81.319,81.364,81.319,81.345,142099999.0
2005-05-04 07:47:00,81.334,81.361,81.319,81.36,148999999.0
2005-05-04 07:48:00,81.345,81.377,81.337,81.362,250200003.0
2005-05-04 07:49:00,81.364,81.377,81.343,81.347,236900002.0
2005-05-04 07:50:00,81.357,81.38,81.323,81.354,204899998.0
2005-05-04 07:51:00,81.349,81.358,81.325,81.358,133800001.0
2005-05-04 07:52:00,81.362,81.403,81.36,81.39,221900001.0
2005-05-04 07:53:00,81.363,81.389,81.338,81.364,217200003.0
2005-05-04 07:54:00,81.35,81.355,81.298,81.343,240399997.0
2005-05-04 07:55:00,81.331,81.375,81.331,81.361,229300001.0
2005-05-04 07:56:00,81.351,81.369,81.328,81.341,129700002.0
2005-05-04 07:57:00,81.36,81.391,81.344,81.377,225699997.0
2005-05-04 07:58:00,81.388,81.394,81.36,81.369,132500001.0
2005-05-04 07:59:00,81.385,81.388,81.351,81.351,157100001.0
2005-05-04 08:00:00,81.369,81.369,81.334,81.361,219900000.0
2005-05-04 08:01:00,81.35,81.362,81.324,81.324,238099999.0
2005-05-04 08:02:00,81.355,81.386,81.355,81.382,182700001.0
2005-05-04 08:03:00,81.385,81.385,81.354,81.356,182000000.0
2005-05-04 08:04:00,81.343,81.378,81.328,81.351,153000001.0
2005-05-04 08:05:00,81.34,81.359,81.325,81.326,306399999.0
2005-05-04 08:06:00,81.337,81.377,81.337,81.368,205399996.0
2005-05-04 08:07:00,81.344,81.372,81.327,81.346,238900000.0
2005-05-04 08:08:00,81.343,81.376,81.334,81.339,291900000.0
2005-05-04 08:09:00,81.37,81.392,81.347,81.377,286800002.0
2005-05-04 08:10:00,81.397,81.405,81.35,81.365,154400002.0
2005-05-04 08:11:00,81.365,81.396,81.351,81.364,185800002.0
2005-05-04 08:12:00,81.351,81.37,81.341,81.367,148099997.0
2005-05-04 08:13:00,81.387,81.394,81.36,81.379,222399998.0
2005-05-04 08:14:00,81.387,81.387,81.357,81.372,78600000.0
2005-05-04 08:15:00,81.35,81.377,81.343,81.365,277399992.0
2005-05-04 08:16:00,81.362,81.369,81.329,81.339,190600001.0
2005-05-04 08:17:00,81.328,81.35,81.304,81.322,169699998.0
2005-05-04 08:18:00,81.353,81.359,81.321,81.321,157699999.0
2005-05-04 08:19:00,81.341,81.349,81.311,81.326,187099999.0
2005-05-04 08:20:00,81.326,81.367,81.324,81.367,232000000.0
2005-05-04 08:21:00,81.345,81.351,81.319,81.326,254199998.0
2005-05-04 08:22:00,81.312,81.342,81.299,81.33,174600000.0
2005-05-04 08:23:00,81.334,81.35,81.311,81.321,191799997.0
2005-05-04 08:24:00,81.334,81.344,81.31,81.327,119700000.0
2005-05-04 08:25:00,81.322,81.364,81.322,81.363,150000001.0
2005-05-04 08:26:00,81.375,81.385,81.339,81.361,171199999.0
2005-05-04 08:27:00,81.351,81.377,81.296,81.315,137500000.0
2005-05-04 08:28:00,81.349,81.35,81.305,81.311,187499999.0
2005-05-04 08:29:00,81.326,81.341,81.31,81.327,162300002.0
2005-05-04 08:30:00,81.337,81.385,81.332,81.377,81600000.0
2005-05-04 08:31:00,81.333,81.366,81.321,81.348,200299998.0
2005-05-04 08:32:00,81.361,81.397,81.349,81.363,186700001.0
2005-05-04 08:33:00,81.368,81.403,81.368,81.4,351099995.0
2005-05-04 08:34:00,81.359,81.399,81.359,81.385,286200002.0
2005-05-04 08:35:00,81.389,81.431,81.389,81.4,166399998.0
2005-05-04 08:36:00,81.403,81.421,81.381,81.406,130599998.0
2005-05-04 08:37:00,81.408,81.424,81.385,81.417,216999997.0
2005-05-04 08:38:00,81.427,81.43,81.403,81.415,234999999.0
2005-05-04 08:39:00,81.426,81.45,81.411,81.43,208700001.0
2005-05-04 08:40:00,81.413,81.454,81.411,81.451,179800000.0
2005-05-04 08:41:00,81.448,81.468,81.427,81.427,215299998.0
2005-05-04 08:42:00,81.432,81.453,81.414,81.437,225300002.0
2005-05-04 08:43:00,81.407,81.45,81.407,81.417,193699999.0
2005-05-04 08:44:00,81.409,81.434,81.399,81.415,172500000.0
2005-05-04 08:45:00,81.405,81.443,81.405,81.443,177200002.0
2005-05-04 08:46:00,81.43,81.441,81.387,81.387,243199996.0
2005-05-04 08:47:00,81.424,81.424,81.391,81.391,199299998.0
2005-05-04 08:48:00,81.419,81.428,81.393,81.393,164000000.0
2005-05-04 08:49:00,81.415,81.428,81.387,81.398,194399998.0
2005-05-04 08:50:00,81.391,81.432,81.391,81.418,218300000.0
2005-05-04 08:51:00,81.405,81.416,81.362,81.362,371400001.0
2005-05-04 08:52:00,81.391,81.401,81.365,81.401,155000000.0
2005-05-04 08:53:00,81.422,81.424,81.385,81.401,227600000.0
2005-05-04 08:54:00,81.382,81.422,81.378,81.386,207500002.0
2005-05-04 08:55:00,81.385,81.414,81.372,81.38,215300002.0
2005-05-04 08:56:00,81.383,81.405,81.366,81.375,172700000.0
2005-05-04 08:57:00,81.398,81.416,81.364,81.366,294699999.0
2005-05-04 08:58:00,81.379,81.419,81.37,81.391,110100001.0
2005-05-04 08:59:00,81.411,81.451,81.407,81.441,271399999.0
2005-05-04 09:00:00,81.44,81.488,81.44,81.488,318699997.0
2005-05-04 09:01:00,81.517,81.522,81.465,81.465,145899998.0
2005-05-04 09:02:00,81.486,81.511,81.458,81.472,185599999.0
2005-05-04 09:03:00,81.456,81.486,81.442,81.466,314199995.0
2005-05-04 09:04:00,81.453,81.481,81.41,81.428,250700004.0
2005-05-04 09:05:00,81.427,81.474,81.427,81.444,261899999.0
2005-05-04 09:06:00,81.439,81.459,81.429,81.456,169999999.0
2005-05-04 09:07:00,81.448,81.494,81.433,81.444,242099998.0
2005-05-04 09:08:00,81.468,81.468,81.434,81.446,176899998.0
2005-05-04 09:09:00,81.448,81.465,81.423,81.442,139000000.0
2005-05-04 09:10:00,81.461,81.461,81.406,81.416,116400001.0
2005-05-04 09:11:00,81.43,81.444,81.412,81.435,153599999.0
2005-05-04 09:12:00,81.414,81.453,81.411,81.431,131599998.0
2005-05-04 09:13:00,81.418,81.447,81.405,81.408,181499998.0
2005-05-04 09:14:00,81.4,81.45,81.4,81.421,145800001.0
2005-05-04 09:15:00,81.391,81.43,81.391,81.426,153700000.0
2005-05-04 09:16:00,81.373,81.424,81.373,81.404,245399996.0
2005-05-04 09:17:00,81.384,81.416,81.356,81.376,173400000.0
2005-05-04 09:18:00,81.346,81.365,81.319,81.329,185799998.0
2005-05-04 09:19:00,81.343,81.368,81.311,81.326,138400001.0
2005-05-04 09:20:00,81.349,81.362,81.331,81.336,149400001.0
2005-05-04 09:21:00,81.375,81.396,81.354,81.357,338399995.0
2005-05-04 09:22:00,81.392,81.392,81.329,81.335,176100003.0
2005-05-04 09:23:00,81.359,81.364,81.331,81.338,168099999.0
2005-05-04 09:24:00,81.351,81.378,81.328,81.357,257899997.0
2005-05-04 09:25:00,81.353,81.381,81.346,81.375,291599998.0
2005-05-04 09:26:00,81.371,81.404,81.359,81.359,206300001.0
2005-05-04 09:27:00,81.356,81.376,81.327,81.348,155900001.0
2005-05-04 09:28:00,81.327,81.362,81.317,81.34,111600001.0
2005-05-04 09:29:00,81.338,81.391,81.333,81.36,167100003.0
2005-05-04 09:30:00,81.352,81.364,81.319,81.319,139100002.0
2005-05-04 09:31:00,81.369,81.373,81.331,81.337,204699997.0
2005-05-04 09:32:00,81.34,81.367,81.328,81.347,117400000.0
2005-05-04 09:33:00,81.322,81.364,81.322,81.352,134000001.0
2005-05-04 09:34:00,81.33,81.373,81.32,81.338,176600000.0
2005-05-04 09:35:00,81.319,81.355,81.319,81.327,203500001.0
2005-05-04 09:36:00,81.345,81.357,81.328,81.334,149099998.0
2005-05-04 09:37:00,81.338,81.349,81.319,81.329,202300004.0
2005-05-04 09:38:00,81.335,81.357,81.314,81.332,144699999.0
2005-05-04 09:39:00,81.32,81.339,81.304,81.328,253000000.0
2005-05-04 09:40:00,81.295,81.347,81.295,81.338,183300001.0
2005-05-04 09:41:00,81.329,81.333,81.299,81.313,221600001.0
2005-05-04 09:42:00,81.306,81.34,81.3,81.304,184000000.0
2005-05-04 09:43:00,81.304,81.335,81.292,81.318,199600000.0
2005-05-04 09:44:00,81.314,81.337,81.29,81.333,182600000.0
2005-05-04 09:45:00,81.328,81.339,81.309,81.319,255800002.0
2005-05-04 09:46:00,81.338,81.377,81.322,81.334,245299996.0
2005-05-04 09:47:00,81.325,81.338,81.288,81.288,146900002.0
2005-05-04 09:48:00,81.344,81.355,81.319,81.319,163500000.0
2005-05-04 09:49:00,81.348,81.355,81.321,81.337,223600000.0
2005-05-04 09:50:00,81.329,81.362,81.323,81.342,238500000.0
2005-05-04 09:51:00,81.319,81.36,81.319,81.355,161199999.0
2005-05-04 09:52:00,81.354,81.366,81.337,81.363,232900000.0
2005-05-04 09:53:00,81.381,81.381,81.348,81.361,250299999.0
2005-05-04 09:54:00,81.373,81.419,81.369,81.389,223899998.0
2005-05-04 09:55:00,81.369,81.414,81.357,81.377,223399997.0
2005-05-04 09:56:00,81.353,81.377,81.346,81.371,192999998.0
2005-05-04 09:57:00,81.353,81.393,81.349,81.366,90700000.0
2005-05-04 09:58:00,81.343,81.369,81.331,81.369,242300000.0
2005-05-04 09:59:00,81.344,81.376,81.344,81.374,252600000.0
2005-05-04 10:00:00,81.363,81.402,81.363,81.38,205800000.0
2005-05-04 10:01:00,81.372,81.417,81.372,81.417,151999997.0
2005-05-04 10:02:00,81.397,81.419,81.356,81.364,199099997.0
2005-05-04 10:03:00,81.381,81.403,81.371,81.394,244700001.0
2005-05-04 10:04:00,81.368,81.397,81.366,81.386,137699999.0
2005-05-04 10:05:00,81.375,81.403,81.366,81.39,153100000.0
2005-05-04 10:06:00,81.393,81.398,81.362,81.364,214199997.0
2005-05-04 10:07:00,81.358,81.38,81.349,81.367,175399999.0
2005-05-04 10:08:00,81.37,81.381,81.348,81.348,155099998.0
2005-05-04 10:09:00,81.377,81.399,81.363,81.365,142999999.0
2005-05-04 10:10:00,81.378,81.395,81.337,81.353,152399998.0
2005-05-04 10:11:00,81.345,81.392,81.342,81.359,187600002.0
2005-05-04 10:12:00,81.361,81.382,81.351,81.373,254900000.0
2005-05-04 10:13:00,81.355,81.389,81.344,81.359,241099997.0
2005-05-04 10:14:00,81.352,81.393,81.351,81.392,189999999.0
2005-05-04 10:15:00,81.364,81.4,81.36,81.378,320200001.0
2005-05-04 10:16:00,81.355,81.398,81.355,81.371,139200000.0
2005-05-04 10:17:00,81.348,81.389,81.338,81.352,241499996.0
2005-05-04 10:18:00,81.369,81.389,81.35,81.363,155299998.0
2005-05-04 10:19:00,81.366,81.387,81.343,81.365,182399997.0
2005-05-04 10:20:00,81.353,81.385,81.35,81.362,242499999.0
2005-05-04 10:21:00,81.36,81.391,81.36,81.386,233600003.0
2005-05-04 10:22:00,81.361,81.395,81.359,81.376,231900001.0
2005-05-04 10:23:00,81.393,81.393,81.357,81.357,181900003.0
2005-05-04 10:24:00,81.392,81.398,81.346,81.346,119200001.0
2005-05-04 10:25:00,81.367,81.367,81.341,81.342,108100000.0
2005-05-04 10:26:00,81.347,81.37,81.312,81.312,121399998.0
2005-05-04 10:27:00,81.345,81.356,81.326,81.349,255499998.0
2005-05-04 10:28:00,81.348,81.363,81.332,81.341,200400000.0
2005-05-04 10:29:00,81.332,81.351,81.311,81.328,169300001.0
2005-05-04 10:30:00,81.331,81.355,81.308,81.308,261600001.0
2005-05-04 10:31:00,81.314,81.351,81.293,81.305,294100003.0
2005-05-04 10:32:00,81.322,81.349,81.312,81.344,189799998.0
2005-05-04 10:33:00,81.312,81.363,81.307,81.333,185799999.0
2005-05-04 10:34:00,81.336,81.36,81.325,81.342,191100001.0
2005-05-04 10:35:00,81.339,81.36,81.322,81.355,216799999.0
2005-05-04 10:36:00,81.358,81.38,81.329,81.336,184800000.0
2005-05-04 10:37:00,81.326,81.348,81.316,81.317,166699999.0
2005-05-04 10:38:00,81.303,81.344,81.303,81.34,167300001.0
2005-05-04 10:39:00,81.334,81.351,81.312,81.315,181600002.0
2005-05-04 10:40:00,81.334,81.362,81.319,81.344,112100000.0
2005-05-04 10:41:00,81.343,81.355,81.31,81.31,323999997.0
2005-05-04 10:42:00,81.331,81.352,81.322,81.341,312400001.0
2005-05-04 10:43:00,81.327,81.339,81.295,81.295,199499999.0
2005-05-04 10:44:00,81.304,81.325,81.28,81.306,170300001.0
2005-05-04 10:45:00,81.332,81.339,81.312,81.312,230900001.0
2005-05-04 10:46:00,81.29,81.332,81.29,81.328,263999994.0
2005-05-04 10:47:00,81.304,81.33,81.298,81.315,186099999.0
2005-05-04 10:48:00,81.313,81.332,81.291,81.306,256299999.0
2005-05-04 10:49:00,81.303,81.323,81.283,81.302,149100000.0
2005-05-04 10:50:00,81.312,81.32,81.254,81.293,211599999.0
2005-05-04 10:51:00,81.315,81.324,81.267,81.267,169399999.0
2005-05-04 10:52:00,81.267,81.315,81.26,81.285,195900000.0
2005-05-04 10:53:00,81.302,81.304,81.254,81.254,154700000.0
2005-05-04 10:54:00,81.262,81.294,81.256,81.276,110000000.0
2005-05-04 10:55:00,81.27,81.292,81.247,81.258,258299998.0
2005-05-04 10:56:00,81.269,81.285,81.243,81.267,230900001.0
2005-05-04 10:57:00,81.264,81.301,81.263,81.273,180799996.0
2005-05-04 10:58:00,81.286,81.314,81.266,81.286,226999996.0
2005-05-04 10:59:00,81.289,81.312,81.274,81.287,195700000.0
2005-05-04 11:00:00,81.317,81.317,81.249,81.276,165300001.0
2005-05-04 11:01:00,81.308,81.323,81.285,81.297,205999998.0
2005-05-04 11:02:00,81.275,81.303,81.255,81.269,74800000.0
2005-05-04 11:03:00,81.28,81.304,81.26,81.27,159500000.0
2005-05-04 11:04:00,81.282,81.292,81.258,81.262,221300001.0
2005-05-04 11:05:00,81.267,81.268,81.236,81.236,215499999.0
2005-05-04 11:06:00,81.253,81.288,81.243,81.271,111600001.0
2005-05-04 11:07:00,81.251,81.275,81.234,81.25,241799996.0
2005-05-04 11:08:00,81.251,81.297,81.248,81.264,242000000.0
2005-05-04 11:09:00,81.275,81.307,81.259,81.286,100300000.0
2005-05-04 11:10:00,81.284,81.315,81.283,81.301,243300004.0
2005-05-04 11:11:00,81.265,81.309,81.256,81.278,258500000.0
2005-05-04 11:12:00,81.289,81.299,81.257,81.271,161999997.0
2005-05-04 11:13:00,81.277,81.278,81.242,81.25,209700000.0
2005-05-04 11:14:00,81.269,81.31,81.241,81.258,140199998.0
2005-05-04 11:15:00,81.237,81.286,81.237,81.269,240599999.0
2005-05-04 11:16:00,81.254,81.282,81.238,81.265,264199999.0
2005-05-04 11:17:00,81.273,81.283,81.248,81.268,158300000.0
2005-05-04 11:18:00,81.273,81.301,81.255,81.259,197099999.0
2005-05-04 11:19:00,81.269,81.291,81.25,81.25,175300000.0
2005-05-04 11:20:00,81.263,81.275,81.232,81.252,180899999.0
2005-05-04 11:21:00,81.243,81.276,81.24,81.273,189800002.0
2005-05-04 11:22:00,81.241,81.277,81.235,81.252,209900000.0
2005-05-04 11:23:00,81.213,81.244,81.213,81.243,160399997.0
2005-05-04 11:24:00,81.23,81.254,81.224,81.233,158999999.0
2005-05-04 11:25:00,81.239,81.263,81.221,81.247,180100003.0
2005-05-04 11:26:00,81.249,81.249,81.206,81.215,166600001.0
2005-05-04 11:27:00,81.197,81.237,81.195,81.217,204499999.0
2005-05-04 11:28:00,81.225,81.234,81.185,81.198,183399999.0
2005-05-04 11:29:00,81.216,81.24,81.211,81.233,262300001.0
2005-05-04 11:30:00,81.229,81.249,81.22,81.229,161300002.0
2005-05-04 11:31:00,81.228,81.256,81.219,81.225,208600000.0
2005-05-04 11:32:00,81.189,81.231,81.189,81.2,231199997.0
2005-05-04 11:33:00,81.199,81.218,81.187,81.216,283699994.0
2005-05-04 11:34:00,81.177,81.214,81.17,81.21,189700002.0
2005-05-04 11:35:00,81.21,81.217,81.182,81.182,293300001.0
2005-05-04 11:36:00,81.198,81.231,81.181,81.214,211100001.0
2005-05-04 11:37:00,81.204,81.209,81.178,81.189,337499998.0
2005-05-04 11:38:00,81.19,81.225,81.19,81.225,205499998.0
2005-05-04 11:39:00,81.199,81.221,81.19,81.207,211299995.0
2005-05-04 11:40:00,81.176,81.216,81.154,81.185,130600000.0
2005-05-04 11:41:00,81.18,81.206,81.168,81.18,165500001.0
2005-05-04 11:42:00,81.162,81.201,81.156,81.177,185299999.0
2005-05-04 11:43:00,81.168,81.19,81.151,81.164,149799999.0
2005-05-04 11:44:00,81.196,81.214,81.177,81.182,170400002.0
2005-05-04 11:45:00,81.218,81.218,81.174,81.182,227300001.0
2005-05-04 11:46:00,81.19,81.196,81.172,81.172,240300005.0
2005-05-04 11:47:00,81.199,81.202,81.167,81.167,213599998.0
2005-05-04 11:48:00,81.199,81.217,81.181,81.204,163699999.0
2005-05-04 11:49:00,81.215,81.237,81.198,81.211,254000003.0
2005-05-04 11:50:00,81.226,81.237,81.204,81.214,231299995.0
2005-05-04 11:51:00,81.225,81.243,81.211,81.221,284399997.0
2005-05-04 11:52:00,81.208,81.231,81.199,81.221,360100002.0
2005-05-04 11:53:00,81.204,81.23,81.204,81.224,237299998.0
2005-05-04 11:54:00,81.22,81.256,81.211,81.244,202099999.0
2005-05-04 11:55:00,81.234,81.263,81.218,81.232,235899999.0
2005-05-04 11:56:00,81.212,81.262,81.212,81.255,223500001.0
2005-05-04 11:57:00,81.24,81.257,81.223,81.239,190999997.0
2005-05-04 11:58:00,81.234,81.259,81.222,81.238,212800000.0
2005-05-04 11:59:00,81.235,81.245,81.209,81.209,368000002.0
2005-05-04 12:00:00,81.21,81.246,81.207,81.233,248100001.0
2005-05-04 12:01:00,81.194,81.221,81.187,81.205,196800001.0
2005-05-04 12:02:00,81.193,81.224,81.188,81.224,274199998.0
2005-05-04 12:03:00,81.214,81.218,81.182,81.196,211000002.0
2005-05-04 12:04:00,81.195,81.235,81.195,81.235,287899994.0
2005-05-04 12:05:00,81.218,81.242,81.208,81.211,235199997.0
2005-05-04 12:06:00,81.199,81.247,81.199,81.247,68499999.0
2005-05-04 12:07:00,81.225,81.256,81.188,81.235,177000001.0
2005-05-04 12:08:00,81.234,81.266,81.232,81.257,157300000.0
2005-05-04 12:09:00,81.229,81.268,81.227,81.227,321800002.0
2005-05-04 12:10:00,81.231,81.258,81.212,81.218,134599999.0
2005-05-04 12:11:00,81.216,81.247,81.21,81.24,199200001.0
2005-05-04 12:12:00,81.255,81.259,81.219,81.259,228000003.0
2005-05-04 12:13:00,81.241,81.251,81.211,81.211,223400003.0
2005-05-04 12:14:00,81.217,81.25,81.214,81.248,198899999.0
2005-05-04 12:15:00,81.211,81.25,81.198,81.214,240400000.0
2005-05-04 12:16:00,81.216,81.234,81.191,81.203,284799999.0
2005-05-04 12:17:00,81.218,81.222,81.189,81.192,210499996.0
2005-05-04 12:18:00,81.195,81.221,81.181,81.186,209600000.0
2005-05-04 12:19:00,81.194,81.227,81.175,81.183,192000001.0
2005-05-04 12:20:00,81.208,81.231,81.165,81.2,272000003.0
2005-05-04 12:21:00,81.178,81.218,81.175,81.19,151800001.0
2005-05-04 12:22:00,81.196,81.213,81.185,81.185,180099998.0
2005-05-04 12:23:00,81.195,81.215,81.178,81.215,219100000.0
2005-05-04 12:24:00,81.231,81.232,81.172,81.172,223999998.0
2005-05-04 12:25:00,81.215,81.231,81.185,81.209,256000002.0
2005-05-04 12:26:00,81.202,81.239,81.193,81.213,84000000.0
2005-05-04 12:27:00,81.209,81.24,81.198,81.219,240500000.0
2005-05-04 12:28:00,81.256,81.269,81.214,81.214,276000001.0
2005-05-04 12:29:00,81.228,81.259,81.209,81.259,253299999.0
2005-05-04 12:30:00,81.23,81.254,81.218,81.224,275800001.0
2005-05-04 12:31:00,81.226,81.237,81.203,81.229,161400002.0
2005-05-04 12:32:00,81.224,81.25,81.205,81.22,209099999.0
2005-05-04 12:33:00,81.203,81.253,81.203,81.245,211400001.0
2005-05-04 12:34:00,81.248,81.269,81.236,81.26,205399999.0
2005-05-04 12:35:00,81.258,81.291,81.251,81.286,302400001.0
2005-05-04 12:36:00,81.26,81.282,81.229,81.28,206600000.0
2005-05-04 12:37:00,81.276,81.29,81.25,81.276,236899999.0
2005-05-04 12:38:00,81.25,81.278,81.242,81.26,189300003.0
2005-05-04 12:39:00,81.276,81.29,81.263,81.279,111000000.0
2005-05-04 12:40:00,81.259,81.287,81.248,81.287,162900000.0
2005-05-04 12:41:00,81.283,81.34,81.283,81.322,219599999.0
2005-05-04 12:42:00,81.31,81.319,81.287,81.296,222200000.0
2005-05-04 12:43:00,81.257,81.295,81.247,81.265,245699996.0
2005-05-04 12:44:00,81.282,81.289,81.229,81.242,215899998.0
2005-05-04 12:45:00,81.253,81.281,81.232,81.265,144200001.0
2005-05-04 12:46:00,81.23,81.242,81.198,81.198,152900001.0
2005-05-04 12:47:00,81.209,81.254,81.202,81.251,98700000.0
2005-05-04 12:48:00,81.253,81.275,81.227,81.227,133900002.0
2005-05-04 12:49:00,81.226,81.254,81.223,81.251,233999998.0
2005-05-04 12:50:00,81.251,81.274,81.219,81.235,170199999.0
2005-05-04 12:51:00,81.229,81.244,81.214,81.23,216200000.0
2005-05-04 12:52:00,81.211,81.243,81.201,81.243,156599998.0
2005-05-04 12:53:00,81.211,81.246,81.181,81.203,110799999.0
2005-05-04 12:54:00,81.21,81.237,81.2,81.237,224600001.0
2005-05-04 12:55:00,81.223,81.253,81.211,81.214,165099997.0
2005-05-04 12:56:00,81.199,81.237,81.186,81.211,204199999.0
2005-05-04 12:57:00,81.222,81.257,81.202,81.255,249300002.0
2005-05-04 12:58:00,81.227,81.244,81.205,81.218,156300000.0
2005-05-04 12:59:00,81.232,81.238,81.178,81.178,199800002.0
2005-05-04 13:00:00,81.153,81.227,81.137,81.203,162199999.0
2005-05-04 13:01:00,81.218,81.239,81.199,81.222,179900002.0
2005-05-04 13:02:00,81.215,81.257,81.212,81.242,221000001.0
2005-05-04 13:03:00,81.231,81.26,81.207,81.247,306199997.0
2005-05-04 13:04:00,81.218,81.244,81.204,81.212,199199999.0
2005-05-04 13:05:00,81.213,81.234,81.192,81.208,190300000.0
2005-05-04 13:06:00,81.207,81.236,81.204,81.221,229399997.0
2005-05-04 13:07:00,81.227,81.248,81.198,81.244,196400001.0
2005-05-04 13:08:00,81.219,81.245,81.199,81.245,171100001.0
2005-05-04 13:09:00,81.22,81.259,81.22,81.237,193199999.0
2005-05-04 13:10:00,81.207,81.235,81.201,81.225,272099999.0
2005-05-04 13:11:00,81.231,81.238,81.205,81.215,160500000.0
2005-05-04 13:12:00,81.203,81.223,81.184,81.196,178000000.0
2005-05-04 13:13:00,81.196,81.212,81.156,81.172,166699999.0
2005-05-04 13:14:00,81.171,81.176,81.133,81.146,220099997.0
2005-05-04 13:15:00,81.148,81.177,81.143,81.172,230400001.0
2005-05-04 13:16:00,81.141,81.197,81.141,81.163,177099998.0
2005-05-04 13:17:00,81.172,81.191,81.153,81.162,175999997.0
2005-05-04 13:18:00,81.17,81.196,81.163,81.188,153200001.0
2005-05-04 13:19:00,81.161,81.192,81.157,81.175,291900002.0
2005-05-04 13:20:00,81.195,81.197,81.171,81.183,266400001.0
2005-05-04 13:21:00,81.153,81.191,81.148,81.158,230899999.0
2005-05-04 13:22:00,81.145,81.182,81.137,81.166,202199997.0
2005-05-04 13:23:00,81.161,81.178,81.139,81.159,301100004.0
2005-05-04 13:24:00,81.132,81.166,81.113,81.122,414899996.0
2005-05-04 13:25:00,81.129,81.175,81.129,81.175,197599998.0
2005-05-04 13:26:00,81.144,81.177,81.135,81.17,222500000.0
2005-05-04 13:27:00,81.155,81.188,81.144,81.166,330100002.0
2005-05-04 13:28:00,81.15,81.175,81.146,81.15,94300000.0
2005-05-04 13:29:00,81.149,81.187,81.149,81.176,171799995.0
2005-05-04 13:30:00,81.141,81.202,81.141,81.171,154699998.0
2005-05-04 13:31:00,81.151,81.179,81.138,81.145,305600006.0
2005-05-04 13:32:00,81.151,81.172,81.125,81.133,188400001.0
2005-05-04 13:33:00,81.115,81.165,81.103,81.141,116699999.0
2005-05-04 13:34:00,81.125,81.169,81.124,81.169,277800001.0
2005-05-04 13:35:00,81.147,81.17,81.134,81.17,181199997.0
2005-05-04 13:36:00,81.147,81.158,81.122,81.122,243799999.0
2005-05-04 13:37:00,81.13,81.147,81.102,81.122,336699999.0
2005-05-04 13:38:00,81.137,81.146,81.115,81.133,325200001.0
2005-05-04 13:39:00,81.115,81.138,81.096,81.118,166000001.0
2005-05-04 13:40:00,81.118,81.149,81.1,81.137,231399997.0
2005-05-04 13:41:00,81.137,81.146,81.117,81.119,160799997.0
2005-05-04 13:42:00,81.116,81.158,81.113,81.142,285099999.0
2005-05-04 13:43:00,81.106,81.175,81.106,81.172,185600003.0
2005-05-04 13:44:00,81.144,81.166,81.122,81.155,253999999.0
2005-05-04 13:45:00,81.161,81.173,81.112,81.153,277599996.0
2005-05-04 13:46:00,81.184,81.2,81.144,81.154,169999998.0
2005-05-04 13:47:00,81.162,81.183,81.148,81.155,108600000.0
2005-05-04 13:48:00,81.164,81.177,81.146,81.163,243300000.0
2005-05-04 13:49:00,81.164,81.183,81.142,81.169,242500002.0
2005-05-04 13:50:00,81.163,81.19,81.141,81.172,200400000.0
2005-05-04 13:51:00,81.174,81.19,81.156,81.19,193099998.0
2005-05-04 13:52:00,81.159,81.182,81.135,81.151,248899999.0
2005-05-04 13:53:00,81.185,81.185,81.14,81.165,163500000.0
2005-05-04 13:54:00,81.148,81.161,81.126,81.128,225699999.0
2005-05-04 13:55:00,81.115,81.16,81.115,81.152,349200003.0
2005-05-04 13:56:00,81.139,81.148,81.107,81.111,102700000.0
2005-05-04 13:57:00,81.13,81.146,81.11,81.127,256100001.0
2005-05-04 13:58:00,81.131,81.146,81.109,81.126,226799999.0
2005-05-04 13:59:00,81.144,81.155,81.12,81.125,256999999.0
2005-05-04 14:00:00,81.132,81.161,81.122,81.148,107399998.0
2005-05-04 14:01:00,81.126,81.173,81.111,81.146,149800001.0
2005-05-04 14:02:00,81.116,81.161,81.115,81.156,150700000.0
2005-05-04 14:03:00,81.143,81.182,81.143,81.165,214500000.0
2005-05-04 14:04:00,81.193,81.204,81.165,81.17,175699997.0
2005-05-04 14:05:00,81.175,81.185,81.136,81.136,162000000.0
2005-05-04 14:06:00,81.157,81.173,81.135,81.136,137200000.0
2005-05-04 14:07:00,81.165,81.187,81.143,81.155,292599995.0
2005-05-04 14:08:00,81.127,81.173,81.127,81.149,117999999.0
2005-05-04 14:09:00,81.123,81.166,81.123,81.155,220100004.0
2005-05-04 14:10:00,81.136,81.179,81.123,81.152,175499997.0
2005-05-04 14:11:00,81.151,81.162,81.12,81.12,167900000.0
2005-05-04 14:12:00,81.137,81.15,81.115,81.135,140199998.0
2005-05-04 14:13:00,81.128,81.165,81.126,81.153,221299998.0
2005-05-04 14:14:00,81.134,81.162,81.128,81.153,229799995.0
2005-05-04 14:15:00,81.157,81.157,81.117,81.135,291599998.0
2005-05-04 14:16:00,81.121,81.147,81.114,81.118,199099996.0
2005-05-04 14:17:00,81.12,81.158,81.12,81.15,176499999.0
2005-05-04 14:18:00,81.13,81.173,81.13,81.15,110500000.0
2005-05-04 14:19:00,81.125,81.173,81.111,81.137,219300003.0
2005-05-04 14:20:00,81.155,81.179,81.137,81.157,221900001.0
2005-05-04 14:21:00,81.161,81.203,81.16,81.162,192000001.0
2005-05-04 14:22:00,81.141,81.174,81.127,81.132,262599997.0
2005-05-04 14:23:00,81.152,81.152,81.085,81.107,154100000.0
2005-05-04 14:24:00,81.082,81.109,81.072,81.089,227200003.0
2005-05-04 14:25:00,81.083,81.097,81.054,81.091,197400002.0
2005-05-04 14:26:00,81.065,81.105,81.044,81.077,138699999.0
2005-05-04 14:27:00,81.046,81.099,81.046,81.065,134900000.0
2005-05-04 14:28:00,81.055,81.073,81.034,81.047,191499999.0
2005-05-04 14:29:00,81.066,81.075,81.034,81.051,198199999.0
2005-05-04 14:30:00,81.05,81.077,81.029,81.047,296500000.0
2005-05-04 14:31:00,81.043,81.067,81.017,81.023,159300001.0
2005-05-04 14:32:00,81.033,81.076,81.026,81.048,241500000.0
2005-05-04 14:33:00,81.06,81.069,81.022,81.038,192399999.0
2005-05-04 14:34:00,81.032,81.053,81.012,81.04,124800002.0
2005-05-04 14:35:00,81.017,81.054,81.009,81.011,154500002.0
2005-05-04 14:36:00,81.039,81.053,80.994,81.002,223300000.0
2005-05-04 14:37:00,80.989,81.025,80.987,81.018,242399998.0
2005-05-04 14:38:00,81.027,81.035,80.986,80.992,224400000.0
2005-05-04 14:39:00,81.0,81.046,80.983,81.046,203399998.0
2005-05-04 14:40:00,81.035,81.067,81.03,81.039,149700001.0
2005-05-04 14:41:00,81.017,81.076,81.005,81.076,238900001.0
2005-05-04 14:42:00,81.056,81.073,81.039,81.039,264399995.0
2005-05-04 14:43:00,81.062,81.076,81.035,81.035,132000001.0
2005-05-04 14:44:00,81.036,81.08,81.029,81.08,187799999.0
2005-05-04 14:45:00,81.083,81.101,81.061,81.068,278099998.0
2005-05-04 14:46:00,81.07,81.1,81.061,81.07,163799997.0
2005-05-04 14:47:00,81.061,81.111,81.043,81.079,250000000.0
2005-05-04 14:48:00,81.076,81.105,81.066,81.098,263800002.0
2005-05-04 14:49:00,81.097,81.097,81.04,81.059,152600001.0
2005-05-04 14:50:00,81.08,81.08,81.013,81.023,139000001.0
2005-05-04 14:51:00,81.028,81.054,81.005,81.023,160300001.0
2005-05-04 14:52:00,81.033,81.057,81.028,81.05,139200001.0
2005-05-04 14:53:00,81.025,81.07,81.025,81.05,238900000.0
2005-05-04 14:54:00,81.032,81.063,81.03,81.057,174799997.0
2005-05-04 14:55:00,81.062,81.094,81.049,81.078,198399999.0
2005-05-04 14:56:00,81.08,81.105,81.063,81.063,108300000.0
2005-05-04 14:57:00,81.062,81.083,81.048,81.062,152899998.0
2005-05-04 14:58:00,81.053,81.085,81.046,81.065,176600001.0
2005-05-04 14:59:00,81.029,81.078,81.029,81.066,221900005.0
2005-05-04 15:00:00,81.031,81.066,81.01,81.045,197799998.0
2005-05-04 15:01:00,81.037,81.085,81.029,81.074,310399994.0
2005-05-04 15:02:00,81.075,81.117,81.07,81.113,252499997.0
2005-05-04 15:03:00,81.122,81.151,81.102,81.129,191900004.0
2005-05-04 15:04:00,81.096,81.153,81.096,81.122,127200001.0
2005-05-04 15:05:00,81.138,81.165,81.129,81.157,259299998.0
2005-05-04 15:06:00,81.151,81.152,81.118,81.118,167499998.0
2005-05-04 15:07:00,81.11,81.145,81.08,81.127,132699999.0
2005-05-04 15:08:00,81.11,81.129,81.09,81.09,215800004.0
2005-05-04 15:09:00,81.11,81.136,81.07,81.07,164000001.0
2005-05-04 15:10:00,81.075,81.111,81.057,81.066,161699999.0
2005-05-04 15:11:00,81.058,81.089,81.036,81.074,194700000.0
2005-05-04 15:12:00,81.047,81.077,81.031,81.05,215900000.0
2005-05-04 15:13:00,81.003,81.045,80.995,81.017,136600000.0
2005-05-04 15:14:00,81.001,81.027,80.99,80.996,195300000.0
2005-05-04 15:15:00,80.976,81.015,80.976,81.008,249699996.0
2005-05-04 15:16:00,80.993,81.031,80.993,81.028,129099998.0
2005-05-04 15:17:00,81.02,81.038,80.995,81.023,155800001.0
2005-05-04 15:18:00,81.024,81.056,81.009,81.042,285499997.0
2005-05-04 15:19:00,81.067,81.074,81.03,81.054,253199994.0
2005-05-04 15:20:00,81.069,81.093,80.983,81.073,201299998.0
2005-05-04 15:21:00,81.067,81.135,81.062,81.132,199599999.0
2005-05-04 15:22:00,81.095,81.143,81.095,81.11,160299999.0
2005-05-04 15:23:00,81.1,81.143,81.094,81.116,135000001.0
2005-05-04 15:24:00,81.126,81.145,81.096,81.11,176300000.0
2005-05-04 15:25:00,81.094,81.128,81.088,81.1,104699999.0
2005-05-04 15:26:00,81.081,81.12,81.081,81.1,188699999.0
2005-05-04 15:27:00,81.102,81.114,81.07,81.096,284099999.0
2005-05-04 15:28:00,81.083,81.13,81.083,81.121,180199998.0
2005-05-04 15:29:00,81.118,81.132,81.084,81.111,180600000.0
2005-05-04 15:30:00,81.097,81.142,81.095,81.142,127500000.0
2005-05-04 15:31:00,81.141,81.17,81.122,81.132,125199999.0
2005-05-04 15:32:00,81.125,81.148,81.075,81.094,176299999.0
2005-05-04 15:33:00,81.115,81.125,81.084,81.12,260700000.0
2005-05-04 15:34:00,81.097,81.127,81.094,81.127,237200002.0
2005-05-04 15:35:00,81.11,81.139,81.11,81.123,153599998.0
2005-05-04 15:36:00,81.132,81.132,81.096,81.102,112300000.0
2005-05-04 15:37:00,81.136,81.139,81.112,81.112,234199999.0
2005-05-04 15:38:00,81.125,81.143,81.106,81.132,192400000.0
2005-05-04 15:39:00,81.107,81.146,81.107,81.144,155300003.0
2005-05-04 15:40:00,81.117,81.16,81.065,81.138,209600000.0
2005-05-04 15:41:00,81.136,81.159,81.117,81.151,285399996.0
2005-05-04 15:42:00,81.148,81.167,81.136,81.162,178799998.0
2005-05-04 15:43:00,81.165,81.182,81.144,81.16,315100001.0
2005-05-04 15:44:00,81.159,81.161,81.118,81.118,220399995.0
2005-05-04 15:45:00,81.136,81.158,81.114,81.133,287300001.0
2005-05-04 15:46:00,81.115,81.168,81.104,81.139,253899999.0
2005-05-04 15:47:00,81.149,81.181,81.149,81.173,137799999.0
2005-05-04 15:48:00,81.157,81.179,81.148,81.175,221699996.0
2005-05-04 15:49:00,81.168,81.202,81.158,81.195,186199999.0
2005-05-04 15:50:00,81.173,81.19,81.158,81.172,158600000.0
2005-05-04 15:51:00,81.205,81.217,81.181,81.189,105999999.0
2005-05-04 15:52:00,81.209,81.228,81.191,81.208,296399994.0
2005-05-04 15:53:00,81.224,81.261,81.213,81.231,192700000.0
2005-05-04 15:54:00,81.259,81.27,81.238,81.246,245299996.0
2005-05-04 15:55:00,81.234,81.259,81.23,81.245,272700000.0
2005-05-04 15:56:00,81.225,81.243,81.203,81.222,208299998.0
2005-05-04 15:57:00,81.209,81.223,81.195,81.212,171799997.0
2005-05-04 15:58:00,81.22,81.245,81.204,81.21,189499998.0
2005-05-04 15:59:00,81.255,81.26,81.22,81.229,173300001.0
2005-05-04 16:00:00,81.232,81.265,81.209,81.221,276300004.0
2005-05-04 16:01:00,81.245,81.259,81.226,81.231,218199999.0
2005-05-04 16:02:00,81.232,81.271,81.214,81.244,185600001.0
2005-05-04 16:03:00,81.262,81.287,81.182,81.257,299099999.0
2005-05-04 16:04:00,81.275,81.275,81.19,81.19,150200001.0
2005-05-04 16:05:00,81.195,81.22,81.187,81.205,154599999.0
2005-05-04 16:06:00,81.213,81.23,81.19,81.196,169099999.0
2005-05-04 16:07:00,81.188,81.21,81.168,81.196,148500005.0
2005-05-04 16:08:00,81.202,81.229,81.174,81.177,233299998.0
2005-05-04 16:09:00,81.171,81.209,81.16,81.186,211100001.0
2005-05-04 16:10:00,81.162,81.185,81.153,81.155,250999998.0
2005-05-04 16:11:00,81.188,81.211,81.137,81.137,208099998.0
2005-05-04 16:12:00,81.161,81.188,81.154,81.165,109400000.0
2005-05-04 16:13:00,81.175,81.189,81.159,81.183,219500000.0
2005-05-04 16:14:00,81.136,81.189,81.136,81.166,132100000.0
2005-05-04 16:15:00,81.161,81.203,81.152,81.18,289799999.0
2005-05-04 16:16:00,81.182,81.211,81.158,81.19,308099998.0
2005-05-04 16:17:00,81.186,81.228,81.181,81.228,398200001.0
2005-05-04 16:18:00,81.218,81.248,81.211,81.211,218500000.0
2005-05-04 16:19:00,81.222,81.247,81.197,81.215,93199999.0
2005-05-04 16:20:00,81.19,81.227,81.186,81.218,192400001.0
2005-05-04 16:21:00,81.214,81.223,81.191,81.201,215299999.0
2005-05-04 16:22:00,81.215,81.236,81.207,81.223,213700002.0
2005-05-04 16:23:00,81.21,81.224,81.187,81.213,174000000.0
2005-05-04 16:24:00,81.219,81.245,81.196,81.209,287499999.0
2005-05-04 16:25:00,81.211,81.234,81.188,81.188,251499999.0
2005-05-04 16:26:00,81.206,81.213,81.184,81.196,185299997.0
2005-05-04 16:27:00,81.172,81.22,81.159,81.215,246099998.0
2005-05-04 16:28:00,81.196,81.213,81.164,81.199,167699999.0
2005-05-04 16:29:00,81.177,81.197,81.158,81.178,211500003.0
2005-05-04 16:30:00,81.146,81.173,81.128,81.13,233800001.0
2005-05-04 16:31:00,81.111,81.119,81.079,81.079,262399998.0
2005-05-04 16:32:00,81.086,81.116,81.071,81.086,213099997.0
2005-05-04 16:33:00,81.084,81.103,81.064,81.082,186900002.0
2005-05-04 16:34:00,81.083,81.13,81.063,81.109,218400001.0
2005-05-04 16:35:00,81.144,81.156,81.09,81.09,193300001.0
2005-05-04 16:36:00,81.095,81.109,81.066,81.066,203600000.0
2005-05-04 16:37:00,81.095,81.109,81.082,81.101,157600001.0
2005-05-04 16:38:00,81.083,81.109,81.077,81.097,203200000.0
2005-05-04 16:39:00,81.133,81.154,81.09,81.09,203299997.0
2005-05-04 16:40:00,81.101,81.127,81.089,81.114,331600002.0
2005-05-04 16:41:00,81.096,81.121,81.07,81.092,185799997.0
2005-05-04 16:42:00,81.087,81.098,81.067,81.067,249499997.0
2005-05-04 16:43:00,81.082,81.107,81.068,81.095,274400004.0
2005-05-04 16:44:00,81.098,81.127,81.082,81.106,138300002.0
2005-05-04 16:45:00,81.098,81.105,81.078,81.087,179599999.0
2005-05-04 16:46:00,81.087,81.121,81.083,81.097,217799996.0
2005-05-04 16:47:00,81.117,81.161,81.114,81.126,233999999.0
2005-05-04 16:48:00,81.076,81.122,81.075,81.11,175700001.0
2005-05-04 16:49:00,81.122,81.122,81.056,81.056,203400001.0
2005-05-04 16:50:00,81.064,81.088,81.052,81.06,239799999.0
2005-05-04 16:51:00,81.081,81.103,81.076,81.093,158799997.0
2005-05-04 16:52:00,81.073,81.118,81.073,81.108,386199992.0
2005-05-04 16:53:00,81.106,81.122,81.09,81.092,256700001.0
2005-05-04 16:54:00,81.092,81.125,81.076,81.106,269800001.0
2005-05-04 16:55:00,81.099,81.119,81.079,81.083,133700000.0
2005-05-04 16:56:00,81.083,81.118,81.075,81.092,163899997.0
2005-05-04 16:57:00,81.077,81.095,81.057,81.08,228000002.0
2005-05-04 16:58:00,81.065,81.093,81.037,81.07,233500000.0
2005-05-04 16:59:00,81.073,81.094,81.055,81.072,262100003.0
2005-05-04 17:00:00,81.105,81.12,81.066,81.066,168300001.0
2005-05-04 17:01:00,81.062,81.099,81.058,81.058,238700000.0
2005-05-04 17:02:00,81.067,81.09,81.051,81.066,143899998.0
2005-05-04 17:03:00,81.047,81.091,81.047,81.072,279199999.0
2005-05-04 17:04:00,81.068,81.083,81.049,81.067,173599999.0
2005-05-04 17:05:00,81.066,81.101,81.063,81.085,151500000.0
2005-05-04 17:06:00,81.085,81.117,81.085,81.115,294400001.0
2005-05-04 17:07:00,81.102,81.136,81.098,81.113,221200000.0
2005-05-04 17:08:00,81.125,81.191,81.125,81.184,217200003.0
2005-05-04 17:09:00,81.167,81.182,81.145,81.145,126100000.0
2005-05-04 17:10:00,81.171,81.174,81.149,81.149,225099995.0
2005-05-04 17:11:00,81.169,81.169,81.128,81.156,162899999.0
2005-05-04 17:12:00,81.149,81.157,81.128,81.13,250199999.0
2005-05-04 17:13:00,81.135,81.155,81.116,81.14,130799999.0
2005-05-04 17:14:00,81.152,81.157,81.121,81.132,159300000.0
2005-05-04 17:15:00,81.154,81.164,81.118,81.128,291399999.0
2005-05-04 17:16:00,81.133,81.172,81.133,81.156,245499997.0
2005-05-04 17:17:00,81.158,81.224,81.158,81.205,126900001.0
2005-05-04 17:18:00,81.192,81.222,81.17,81.184,168499999.0
2005-05-04 17:19:00,81.15,81.174,81.129,81.159,97999999.0
2005-05-04 17:20:00,81.16,81.196,81.16,81.191,215200000.0
2005-05-04 17:21:00,81.214,81.297,81.187,81.29,321100002.0
2005-05-04 17:22:00,81.272,81.301,81.248,81.284,185599999.0
2005-05-04 17:23:00,81.291,81.335,81.273,81.304,199799999.0
2005-05-04 17:24:00,81.263,81.339,81.263,81.314,140200000.0
2005-05-04 17:25:00,81.309,81.338,81.284,81.323,211000001.0
2005-05-04 17:26:00,81.326,81.347,81.299,81.326,192500000.0
2005-05-04 17:27:00,81.313,81.33,81.288,81.288,181899998.0
2005-05-04 17:28:00,81.299,81.316,81.281,81.281,163200003.0
2005-05-04 17:29:00,81.304,81.34,81.286,81.322,266500001.0
2005-05-04 17:30:00,81.338,81.376,81.331,81.353,238100004.0
2005-05-04 17:31:00,81.38,81.39,81.326,81.332,115199998.0
2005-05-04 17:32:00,81.364,81.386,81.345,81.365,177400000.0
2005-05-04 17:33:00,81.355,81.377,81.327,81.345,155199999.0
2005-05-04 17:34:00,81.382,81.401,81.361,81.401,277399999.0
2005-05-04 17:35:00,81.375,81.441,81.375,81.44,184000001.0
2005-05-04 17:36:00,81.431,81.432,81.394,81.403,106600000.0
2005-05-04 17:37:00,81.415,81.415,81.379,81.387,174999999.0
2005-05-04 17:38:00,81.376,81.426,81.372,81.426,233199995.0
2005-05-04 17:39:00,81.421,81.453,81.405,81.423,281999995.0
2005-05-04 17:40:00,81.402,81.423,81.393,81.417,203199996.0
2005-05-04 17:41:00,81.415,81.415,81.364,81.364,254500002.0
2005-05-04 17:42:00,81.366,81.419,81.366,81.387,105500000.0
2005-05-04 17:43:00,81.351,81.38,81.345,81.374,209299999.0
2005-05-04 17:44:00,81.353,81.38,81.316,81.354,267399998.0
2005-05-04 17:45:00,81.364,81.399,81.346,81.371,147200001.0
2005-05-04 17:46:00,81.393,81.402,81.364,81.367,199599995.0
2005-05-04 17:47:00,81.363,81.403,81.363,81.4,180000002.0
2005-05-04 17:48:00,81.385,81.412,81.363,81.388,154400001.0
2005-05-04 17:49:00,81.402,81.423,81.385,81.411,142100000.0
2005-05-04 17:50:00,81.384,81.409,81.383,81.401,245100001.0
2005-05-04 17:51:00,81.398,81.422,81.355,81.357,258999998.0
2005-05-04 17:52:00,81.368,81.391,81.36,81.37,156199999.0
2005-05-04 17:53:00,81.393,81.395,81.362,81.378,194599996.0
2005-05-04 17:54:00,81.368,81.397,81.357,81.371,236700000.0
2005-05-04 17:55:00,81.375,81.413,81.372,81.395,160499998.0
2005-05-04 17:56:00,81.372,81.399,81.365,81.365,241900002.0
2005-05-04 17:57:00,81.373,81.406,81.373,81.385,248199998.0
2005-05-04 17:58:00,81.407,81.433,81.368,81.381,248499998.0
2005-05-04 17:59:00,81.394,81.448,81.388,81.416,268099998.0
2005-05-04 18:00:00,81.405,81.456,81.375,81.432,290899997.0
2005-05-04 18:01:00,81.438,81.502,81.412,81.444,1102699998.0
2005-05-04 18:02:00,81.481,81.493,81.418,81.437,1983899997.0
2005-05-04 18:03:00,81.52,81.56,81.44,81.48,1810199992.0
2005-05-04 18:04:00,81.424,81.477,81.391,81.41,1810199992.0
2005-05-04 18:05:00,81.401,81.451,81.386,81.416,1890599995.0
2005-05-04 18:06:00,81.423,81.491,81.407,81.479,1726299996.0
2005-05-04 18:07:00,81.48,81.53,81.39,81.5,1721199988.0
2005-05-04 18:08:00,81.51,81.54,81.39,81.5,1721199988.0
2005-05-04 18:09:00,81.473,81.497,81.445,81.468,1721199988.0
2005-05-04 18:10:00,81.461,81.483,81.434,81.447,1761899999.0
2005-05-04 18:11:00,81.453,81.464,81.395,81.405,1039599997.0
2005-05-04 18:12:00,81.419,81.46,81.41,81.42,1054299993.0
2005-05-04 18:13:00,81.406,81.456,81.406,81.441,1298600001.0
2005-05-04 18:14:00,81.467,81.481,81.444,81.445,1675699995.0
2005-05-04 18:15:00,81.53,81.53,81.45,81.45,458699999.0
2005-05-04 18:16:00,81.48,81.51,81.46,81.49,458699999.0
2005-05-04 18:17:00,81.411,81.446,81.382,81.393,458699999.0
2005-05-04 18:18:00,81.393,81.416,81.362,81.407,1344699999.0
2005-05-04 18:19:00,81.387,81.426,81.374,81.391,1885800001.0
2005-05-04 18:20:00,81.382,81.407,81.361,81.387,1535199991.0
2005-05-04 18:21:00,81.388,81.419,81.376,81.398,1520499994.0
2005-05-04 18:22:00,81.39,81.404,81.365,81.398,2039099993.0
2005-05-04 18:23:00,81.44,81.46,81.39,81.45,1663400003.0
2005-05-04 18:24:00,81.384,81.417,81.365,81.415,1663400003.0
2005-05-04 18:25:00,81.43,81.46,81.39,81.46,1628700004.0
2005-05-04 18:26:00,81.335,81.376,81.331,81.354,1628700004.0
2005-05-04 18:27:00,81.347,81.381,81.333,81.348,1176400000.0
2005-05-04 18:28:00,81.354,81.39,81.33,81.35,1261500002.0
2005-05-04 18:29:00,81.355,81.388,81.347,81.381,1247699996.0
2005-05-04 18:30:00,81.366,81.4,81.363,81.388,724500004.0
2005-05-04 18:31:00,81.376,81.419,81.371,81.405,1053800001.0
2005-05-04 18:32:00,81.398,81.413,81.358,81.373,1812499990.0
2005-05-04 18:33:00,81.389,81.44,81.382,81.399,1726999994.0
2005-05-04 18:34:00,81.4,81.421,81.377,81.387,1844699994.0
2005-05-04 18:35:00,81.398,81.414,81.362,81.395,1202599994.0
2005-05-04 18:36:00,81.403,81.434,81.389,81.419,1400099992.0
2005-05-04 18:37:00,81.401,81.43,81.387,81.407,1064900001.0
2005-05-04 18:38:00,81.41,81.41,81.357,81.371,739399999.0
2005-05-04 18:39:00,81.382,81.404,81.361,81.367,455099996.0
2005-05-04 18:40:00,81.379,81.391,81.347,81.375,654299997.0
2005-05-04 18:41:00,81.371,81.386,81.328,81.354,724899998.0
2005-05-04 18:42:00,81.345,81.371,81.33,81.348,717299996.0
2005-05-04 18:43:00,81.363,81.406,81.336,81.388,1243500002.0
2005-05-04 18:44:00,81.393,81.415,81.355,81.38,1004999998.0
2005-05-04 18:45:00,81.382,81.392,81.338,81.338,869099997.0
2005-05-04 18:46:00,81.372,81.415,81.363,81.394,793499998.0
2005-05-04 18:47:00,81.405,81.427,81.379,81.395,545999999.0
2005-05-04 18:48:00,81.403,81.443,81.395,81.406,747099998.0
2005-05-04 18:49:00,81.421,81.427,81.391,81.41,893399996.0
2005-05-04 18:50:00,81.419,81.446,81.393,81.41,986099997.0
2005-05-04 18:51:00,81.427,81.453,81.411,81.428,397999993.0
2005-05-04 18:52:00,81.447,81.447,81.408,81.439,797000001.0
2005-05-04 18:53:00,81.443,81.472,81.425,81.425,991499990.0
2005-05-04 18:54:00,81.483,81.485,81.43,81.454,739400001.0
2005-05-04 18:55:00,81.45,81.462,81.417,81.43,1030599997.0
2005-05-04 18:56:00,81.408,81.458,81.386,81.425,631199997.0
2005-05-04 18:57:00,81.455,81.47,81.414,81.439,416200000.0
2005-05-04 18:58:00,81.454,81.468,81.431,81.436,1074400002.0
2005-05-04 18:59:00,81.45,81.48,81.437,81.474,753699994.0
2005-05-04 19:00:00,81.46,81.467,81.413,81.43,681899993.0
2005-05-04 19:01:00,81.44,81.465,81.381,81.428,632900002.0
2005-05-04 19:02:00,81.433,81.463,81.427,81.45,340900000.0
2005-05-04 19:03:00,81.459,81.459,81.408,81.432,631299996.0
2005-05-04 19:04:00,81.435,81.449,81.404,81.419,757200000.0
2005-05-04 19:05:00,81.455,81.461,81.407,81.407,421699999.0
2005-05-04 19:06:00,81.435,81.445,81.384,81.384,519400001.0
2005-05-04 19:07:00,81.428,81.459,81.408,81.408,984900002.0
2005-05-04 19:08:00,81.419,81.458,81.414,81.428,798200000.0
2005-05-04 19:09:00,81.41,81.454,81.408,81.433,697700001.0
2005-05-04 19:10:00,81.416,81.462,81.403,81.423,497300002.0
2005-05-04 19:11:00,81.402,81.43,81.385,81.417,124399997.0
2005-05-04 19:12:00,81.432,81.469,81.413,81.46,309600001.0
2005-05-04 19:13:00,81.438,81.469,81.396,81.422,335299996.0
2005-05-04 19:14:00,81.43,81.454,81.42,81.438,522900004.0
2005-05-04 19:15:00,81.439,81.497,81.427,81.441,634000005.0
2005-05-04 19:16:00,81.427,81.433,81.387,81.389,342600002.0
2005-05-04 19:17:00,81.406,81.428,81.381,81.393,596999996.0
2005-05-04 19:18:00,81.377,81.421,81.366,81.403,515299996.0
2005-05-04 19:19:00,81.394,81.435,81.394,81.43,665699994.0
2005-05-04 19:20:00,81.427,81.429,81.386,81.386,394300001.0
2005-05-04 19:21:00,81.418,81.421,81.39,81.39,224900000.0
2005-05-04 19:22:00,81.378,81.437,81.353,81.408,286999996.0
2005-05-04 19:23:00,81.407,81.42,81.365,81.387,1487099992.0
2005-05-04 19:24:00,81.407,81.435,81.384,81.391,598400002.0
2005-05-04 19:25:00,81.4,81.415,81.368,81.373,855299994.0
2005-05-04 19:26:00,81.407,81.428,81.389,81.39,1399499982.0
2005-05-04 19:27:00,81.398,81.453,81.383,81.425,1130100001.0
2005-05-04 19:28:00,81.403,81.419,81.375,81.385,606499997.0
2005-05-04 19:29:00,81.391,81.418,81.382,81.411,654000000.0
2005-05-04 19:30:00,81.412,81.431,81.387,81.401,802099996.0
2005-05-04 19:31:00,81.395,81.428,81.377,81.398,530799998.0
2005-05-04 19:32:00,81.407,81.412,81.381,81.383,598299998.0
2005-05-04 19:33:00,81.395,81.428,81.383,81.41,588699993.0
2005-05-04 19:34:00,81.398,81.43,81.386,81.422,887699996.0
2005-05-04 19:35:00,81.409,81.425,81.383,81.412,663199994.0
2005-05-04 19:36:00,81.405,81.431,81.384,81.384,532699999.0
2005-05-04 19:37:00,81.406,81.419,81.384,81.403,217100001.0
2005-05-04 19:38:00,81.41,81.443,81.398,81.398,829500001.0
2005-05-04 19:39:00,81.413,81.426,81.376,81.391,1068899997.0
2005-05-04 19:40:00,81.364,81.423,81.357,81.375,624099998.0
2005-05-04 19:41:00,81.398,81.427,81.372,81.403,639900000.0
2005-05-04 19:42:00,81.404,81.412,81.373,81.376,622300003.0
2005-05-04 19:43:00,81.391,81.405,81.362,81.378,319300000.0
2005-05-04 19:44:00,81.393,81.431,81.386,81.415,464599998.0
2005-05-04 19:45:00,81.385,81.44,81.372,81.425,436299998.0
2005-05-04 19:46:00,81.385,81.432,81.385,81.422,461600000.0
2005-05-04 19:47:00,81.405,81.449,81.39,81.412,280299999.0
2005-05-04 19:48:00,81.409,81.429,81.378,81.398,926999996.0
2005-05-04 19:49:00,81.398,81.436,81.385,81.422,543100001.0
2005-05-04 19:50:00,81.425,81.427,81.379,81.418,339699995.0
2005-05-04 19:51:00,81.416,81.431,81.388,81.396,212900001.0
2005-05-04 19:52:00,81.395,81.414,81.362,81.375,480899999.0
2005-05-04 19:53:00,81.378,81.408,81.365,81.392,817600003.0
2005-05-04 19:54:00,81.373,81.416,81.365,81.382,808200000.0
2005-05-04 19:55:00,81.395,81.405,81.354,81.37,369399997.0
2005-05-04 19:56:00,81.395,81.407,81.374,81.379,260800001.0
2005-05-04 19:57:00,81.387,81.408,81.364,81.402,513899996.0
2005-05-04 19:58:00,81.41,81.413,81.355,81.367,857099998.0
2005-05-04 19:59:00,81.404,81.423,81.365,81.392,784200000.0
2005-05-04 20:00:00,81.41,81.436,81.377,81.396,339399996.0
2005-05-04 20:01:00,81.41,81.477,81.41,81.462,504499999.0
2005-05-04 20:02:00,81.46,81.525,81.435,81.498,667199991.0
2005-05-04 20:03:00,81.511,81.538,81.481,81.495,401100002.0
2005-05-04 20:04:00,81.503,81.524,81.461,81.521,407199999.0
2005-05-04 20:05:00,81.502,81.524,81.474,81.49,525300003.0
2005-05-04 20:06:00,81.502,81.527,81.483,81.518,801199998.0
2005-05-04 20:07:00,81.499,81.527,81.48,81.51,812900000.0
2005-05-04 20:08:00,81.465,81.513,81.465,81.506,513499996.0
2005-05-04 20:09:00,81.494,81.524,81.474,81.483,631899997.0
2005-05-04 20:10:00,81.495,81.523,81.492,81.512,743499999.0
2005-05-04 20:11:00,81.489,81.515,81.476,81.487,772999998.0
2005-05-04 20:12:00,81.507,81.538,81.494,81.505,1504200002.0
2005-05-04 20:13:00,81.509,81.525,81.47,81.472,586100001.0
2005-05-04 20:14:00,81.523,81.529,81.492,81.506,595800003.0
2005-05-04 20:15:00,81.487,81.526,81.487,81.5,742599999.0
2005-05-04 20:16:00,81.52,81.544,81.503,81.526,683199997.0
2005-05-04 20:17:00,81.524,81.607,81.503,81.58,306400002.0
2005-05-04 20:18:00,81.607,81.629,81.596,81.611,150000002.0
2005-05-04 20:19:00,81.612,81.619,81.572,81.595,322400000.0
2005-05-04 20:20:00,81.577,81.605,81.537,81.599,819299992.0
2005-05-04 20:21:00,81.572,81.603,81.569,81.589,588499997.0
2005-05-04 20:22:00,81.583,81.608,81.562,81.576,658200002.0
2005-05-04 20:23:00,81.579,81.603,81.563,81.575,567700004.0
2005-05-04 20:24:00,81.585,81.623,81.564,81.586,337100000.0
2005-05-04 20:25:00,81.602,81.648,81.591,81.605,707599999.0
2005-05-04 20:26:00,81.625,81.692,81.612,81.687,518499996.0
2005-05-04 20:27:00,81.687,81.717,81.656,81.688,345000000.0
2005-05-04 20:28:00,81.652,81.681,81.635,81.663,1287599986.0
2005-05-04 20:29:00,81.646,81.666,81.622,81.638,1231400004.0
2005-05-04 20:30:00,81.637,81.687,81.637,81.681,1558300002.0
2005-05-04 20:31:00,81.667,81.698,81.641,81.66,1091299994.0
2005-05-04 20:32:00,81.658,81.691,81.639,81.651,1037599989.0
2005-05-04 20:33:00,81.678,81.699,81.629,81.644,537000001.0
2005-05-04 20:34:00,81.638,81.708,81.635,81.672,482400005.0
2005-05-04 20:35:00,81.678,81.697,81.651,81.651,427100000.0
2005-05-04 20:36:00,81.652,81.684,81.641,81.67,583199999.0
2005-05-04 20:37:00,81.634,81.683,81.634,81.665,506099994.0
2005-05-04 20:38:00,81.67,81.685,81.641,81.664,978299999.0
2005-05-04 20:39:00,81.647,81.671,81.623,81.652,662100000.0
2005-05-04 20:40:00,81.65,81.679,81.628,81.645,1451399998.0
2005-05-04 20:41:00,81.67,81.675,81.63,81.633,1067299988.0
2005-05-04 20:42:00,81.662,81.685,81.624,81.642,911700001.0
2005-05-04 20:43:00,81.625,81.635,81.589,81.612,965600000.0
2005-05-04 20:44:00,81.606,81.647,81.593,81.597,820799994.0
2005-05-04 20:45:00,81.619,81.627,81.586,81.603,730200004.0
2005-05-04 20:46:00,81.63,81.64,81.587,81.589,509300006.0
2005-05-04 20:47:00,81.622,81.638,81.597,81.615,1068699999.0
2005-05-04 20:48:00,81.58,81.605,81.569,81.594,795299994.0
2005-05-04 20:49:00,81.592,81.612,81.563,81.584,511399999.0
2005-05-04 20:50:00,81.61,81.613,81.569,81.577,1234400006.0
2005-05-04 20:51:00,81.558,81.609,81.558,81.586,513200006.0
2005-05-04 20:52:00,81.597,81.629,81.576,81.591,325999999.0
2005-05-04 20:53:00,81.592,81.601,81.55,81.554,1171700000.0
2005-05-04 20:54:00,81.537,81.586,81.535,81.547,467000000.0
2005-05-04 20:55:00,81.547,81.579,81.536,81.56,1343999989.0
2005-05-04 20:56:00,81.563,81.586,81.542,81.551,798600000.0
2005-05-04 20:57:00,81.562,81.578,81.526,81.541,664300001.0
2005-05-04 20:58:00,81.534,81.575,81.519,81.541,1201899997.0
2005-05-04 20:59:00,81.55,81.574,81.507,81.52,895499996.0
2005-05-04 21:00:00,81.53,81.556,81.51,81.514,1109399991.0
2005-05-04 21:01:00,81.539,81.584,81.52,81.533,1161099999.0
2005-05-04 21:02:00,81.53,81.558,81.518,81.545,462099998.0
2005-05-04 21:03:00,81.554,81.569,81.518,81.522,372099998.0
2005-05-04 21:04:00,81.548,81.566,81.508,81.508,475600000.0
2005-05-04 21:05:00,81.479,81.532,81.479,81.532,622499997.0
2005-05-04 21:06:00,81.522,81.559,81.507,81.538,534700001.0
2005-05-04 21:07:00,81.503,81.531,81.492,81.527,700300000.0
2005-05-04 21:08:00,81.499,81.535,81.497,81.52,812500001.0
2005-05-04 21:09:00,81.497,81.53,81.484,81.51,250500000.0
2005-05-04 21:10:00,81.524,81.539,81.484,81.494,856500000.0
2005-05-04 21:11:00,81.5,81.542,81.486,81.517,560300005.0
2005-05-04 21:12:00,81.511,81.546,81.502,81.54,266100000.0
2005-05-04 21:13:00,81.497,81.548,81.49,81.533,332399997.0
2005-05-04 21:14:00,81.521,81.546,81.51,81.532,780199997.0
2005-05-04 21:15:00,81.522,81.561,81.519,81.55,769500000.0
2005-05-04 21:16:00,81.525,81.575,81.512,81.525,919999995.0
2005-05-04 21:17:00,81.522,81.524,81.446,81.464,965400004.0
2005-05-04 21:18:00,81.479,81.509,81.449,81.474,750799997.0
2005-05-04 21:19:00,81.495,81.514,81.463,81.474,687500001.0
2005-05-04 21:20:00,81.471,81.518,81.469,81.484,1274799990.0
2005-05-04 21:21:00,81.469,81.508,81.468,81.492,934199996.0
2005-05-04 21:22:00,81.498,81.549,81.488,81.505,775000001.0
2005-05-04 21:23:00,81.516,81.543,81.486,81.509,869600000.0
2005-05-04 21:24:00,81.504,81.565,81.495,81.505,942900000.0
2005-05-04 21:25:00,81.535,81.57,81.52,81.552,1293699996.0
2005-05-04 21:26:00,81.531,81.579,81.531,81.571,444899994.0
2005-05-04 21:27:00,81.537,81.561,81.494,81.55,395300000.0
2005-05-04 21:28:00,81.553,81.59,81.542,81.571,263100002.0
2005-05-04 21:29:00,81.563,81.592,81.559,81.586,438900005.0
2005-05-04 21:30:00,81.58,81.605,81.556,81.573,362399999.0
2005-05-04 21:31:00,81.572,81.601,81.554,81.594,213200000.0
2005-05-04 21:32:00,81.584,81.606,81.561,81.57,431999995.0
2005-05-04 21:33:00,81.594,81.606,81.57,81.585,396299996.0
2005-05-04 21:34:00,81.569,81.597,81.556,81.575,97200000.0
2005-05-04 21:35:00,81.561,81.572,81.526,81.532,512900001.0
2005-05-04 21:36:00,81.526,81.554,81.503,81.537,515599998.0
2005-05-04 21:37:00,81.497,81.542,81.496,81.517,601899996.0
2005-05-04 21:38:00,81.51,81.536,81.492,81.52,310899997.0
2005-05-04 21:39:00,81.517,81.56,81.509,81.532,252199997.0
2005-05-04 21:40:00,81.547,81.575,81.518,81.52,488799998.0
2005-05-04 21:41:00,81.529,81.569,81.523,81.558,373699998.0
2005-05-04 21:42:00,81.553,81.589,81.541,81.556,329300000.0
2005-05-04 21:43:00,81.556,81.576,81.541,81.573,305900001.0
2005-05-04 21:44:00,81.547,81.579,81.531,81.552,886400001.0
2005-05-04 21:45:00,81.538,81.576,81.519,81.557,448299993.0
2005-05-04 21:46:00,81.546,81.57,81.521,81.529,174300000.0
2005-05-04 21:47:00,81.542,81.583,81.533,81.547,461199994.0
2005-05-04 21:48:00,81.566,81.566,81.517,81.538,525300000.0
2005-05-04 21:49:00,81.519,81.567,81.514,81.529,214800000.0
2005-05-04 21:50:00,81.516,81.542,81.516,81.533,242599997.0
2005-05-04 21:51:00,81.516,81.557,81.504,81.52,373199999.0
2005-05-04 21:52:00,81.515,81.541,81.498,81.505,227900001.0
2005-05-04 21:53:00,81.522,81.53,81.496,81.51,512800003.0
2005-05-04 21:54:00,81.488,81.535,81.484,81.535,172300001.0
2005-05-04 21:55:00,81.532,81.555,81.511,81.526,263800000.0
2005-05-04 21:56:00,81.536,81.558,81.509,81.514,342299997.0
2005-05-04 21:57:00,81.547,81.549,81.503,81.523,286500000.0
2005-05-04 21:58:00,81.526,81.536,81.509,81.51,135300000.0
2005-05-04 21:59:00,81.519,81.549,81.497,81.515,422199999.0
2005-05-04 22:00:00,81.493,81.538,81.483,81.498,640800001.0
2005-05-04 22:01:00,81.5,81.55,81.5,81.55,705800003.0
2005-05-04 22:02:00,81.503,81.545,81.503,81.513,815499996.0
2005-05-04 22:03:00,81.513,81.539,81.474,81.474,450800001.0
2005-05-04 22:04:00,81.507,81.541,81.492,81.513,593000001.0
2005-05-04 22:05:00,81.495,81.518,81.476,81.49,217699999.0
2005-05-04 22:06:00,81.512,81.521,81.486,81.5,194199997.0
2005-05-04 22:07:00,81.489,81.51,81.472,81.492,247000001.0
2005-05-04 22:08:00,81.53,81.539,81.496,81.503,304200001.0
2005-05-04 22:09:00,81.498,81.532,81.498,81.52,139100000.0
2005-05-04 22:10:00,81.534,81.539,81.505,81.52,200700001.0
2005-05-04 22:11:00,81.516,81.553,81.506,81.517,347500001.0
2005-05-04 22:12:00,81.512,81.536,81.5,81.512,295399996.0
2005-05-04 22:13:00,81.54,81.574,81.507,81.561,500300001.0
2005-05-04 22:14:00,81.544,81.556,81.502,81.502,227800001.0
2005-05-04 22:15:00,81.495,81.539,81.495,81.524,148700002.0
2005-05-04 22:16:00,81.542,81.561,81.516,81.559,540400001.0
2005-05-04 22:17:00,81.528,81.551,81.525,81.544,242999998.0
2005-05-04 22:18:00,81.541,81.565,81.511,81.538,356500000.0
2005-05-04 22:19:00,81.549,81.555,81.514,81.522,361399999.0
2005-05-04 22:20:00,81.554,81.575,81.537,81.537,321199999.0
2005-05-04 22:21:00,81.54,81.563,81.522,81.535,311399999.0
2005-05-04 22:22:00,81.479,81.547,81.476,81.525,382499994.0
2005-05-04 22:23:00,81.515,81.553,81.505,81.529,447199996.0
2005-05-04 22:24:00,81.528,81.56,81.526,81.554,395299999.0
2005-05-04 22:25:00,81.519,81.568,81.519,81.567,210600000.0
2005-05-04 22:26:00,81.543,81.553,81.515,81.527,176599997.0
2005-05-04 22:27:00,81.532,81.564,81.506,81.516,575599995.0
2005-05-04 22:28:00,81.506,81.543,81.503,81.517,378899997.0
2005-05-04 22:29:00,81.532,81.545,81.494,81.519,196699999.0
2005-05-04 22:30:00,81.518,81.551,81.506,81.514,166600000.0
2005-05-04 22:31:00,81.516,81.546,81.504,81.532,652499993.0
2005-05-04 22:32:00,81.556,81.608,81.536,81.575,360600001.0
2005-05-04 22:33:00,81.562,81.615,81.546,81.607,630099997.0
2005-05-04 22:34:00,81.615,81.633,81.581,81.595,525899994.0
2005-05-04 22:35:00,81.621,81.627,81.59,81.601,250999997.0
2005-05-04 22:36:00,81.63,81.639,81.588,81.597,369999998.0
2005-05-04 22:37:00,81.634,81.634,81.573,81.573,223899998.0
2005-05-04 22:38:00,81.595,81.632,81.579,81.632,115299999.0
2005-05-04 22:39:00,81.612,81.637,81.593,81.614,255600000.0
2005-05-04 22:40:00,81.601,81.628,81.577,81.59,147700000.0
2005-05-04 22:41:00,81.582,81.613,81.568,81.583,295800003.0
2005-05-04 22:42:00,81.566,81.579,81.541,81.553,210300000.0
2005-05-04 22:43:00,81.592,81.601,81.55,81.584,317500001.0
2005-05-04 22:44:00,81.558,81.615,81.558,81.59,409999997.0
2005-05-04 22:45:00,81.577,81.596,81.552,81.572,594599996.0
2005-05-04 22:46:00,81.557,81.601,81.547,81.558,381400000.0
2005-05-04 22:47:00,81.593,81.616,81.545,81.563,324799995.0
2005-05-04 22:48:00,81.562,81.602,81.537,81.562,349900002.0
2005-05-04 22:49:00,81.559,81.582,81.534,81.548,198099996.0
2005-05-04 22:50:00,81.551,81.567,81.514,81.548,389499998.0
2005-05-04 22:51:00,81.547,81.593,81.523,81.572,412300003.0
2005-05-04 22:52:00,81.559,81.593,81.547,81.57,196899997.0
2005-05-04 22:53:00,81.584,81.608,81.563,81.591,498000001.0
2005-05-04 22:54:00,81.578,81.605,81.559,81.585,205400001.0
2005-05-04 22:55:00,81.589,81.603,81.552,81.565,263800000.0
2005-05-04 22:56:00,81.572,81.601,81.567,81.588,171199999.0
2005-05-04 22:57:00,81.608,81.608,81.525,81.569,314299998.0
2005-05-04 22:58:00,81.572,81.593,81.528,81.581,191300002.0
2005-05-04 22:59:00,81.562,81.619,81.528,81.575,590800003.0
2005-05-04 23:00:00,81.611,81.629,81.582,81.603,245600004.0
2005-05-04 23:01:00,81.58,81.606,81.549,81.598,223900001.0
2005-05-04 23:02:00,81.574,81.606,81.564,81.572,296199996.0
2005-05-04 23:03:00,81.585,81.601,81.572,81.572,190200001.0
2005-05-04 23:04:00,81.586,81.61,81.56,81.587,170400001.0
2005-05-04 23:05:00,81.589,81.598,81.551,81.551,171999999.0
2005-05-04 23:06:00,81.556,81.57,81.529,81.548,199500002.0
2005-05-04 23:07:00,81.543,81.573,81.532,81.573,182100001.0
2005-05-04 23:08:00,81.531,81.574,81.531,81.555,105500000.0
2005-05-04 23:09:00,81.548,81.572,81.536,81.536,189400000.0
2005-05-04 23:10:00,81.573,81.581,81.548,81.559,260300001.0
2005-05-04 23:11:00,81.57,81.611,81.549,81.591,163800000.0
2005-05-04 23:12:00,81.603,81.634,81.591,81.613,142600000.0
2005-05-04 23:13:00,81.58,81.613,81.58,81.605,207000003.0
2005-05-04 23:14:00,81.612,81.619,81.563,81.574,291599997.0
2005-05-04 23:15:00,81.597,81.612,81.583,81.583,130699999.0
2005-05-04 23:16:00,81.576,81.625,81.571,81.608,228300000.0
2005-05-04 23:17:00,81.567,81.597,81.563,81.584,179699997.0
2005-05-04 23:18:00,81.546,81.612,81.546,81.603,174400000.0
2005-05-04 23:19:00,81.61,81.61,81.563,81.571,157900000.0
2005-05-04 23:20:00,81.562,81.575,81.546,81.572,190600000.0
2005-05-04 23:21:00,81.553,81.584,81.551,81.584,96100000.0
2005-05-04 23:22:00,81.538,81.576,81.527,81.543,199999998.0
2005-05-04 23:23:00,81.592,81.592,81.514,81.514,275500004.0
2005-05-04 23:24:00,81.572,81.574,81.549,81.557,142700000.0
2005-05-04 23:25:00,81.544,81.574,81.53,81.541,124100001.0
2005-05-04 23:26:00,81.56,81.596,81.533,81.533,270299999.0
2005-05-04 23:27:00,81.565,81.574,81.545,81.558,208099999.0
2005-05-04 23:28:00,81.559,81.589,81.535,81.569,256200002.0
2005-05-04 23:29:00,81.573,81.598,81.548,81.573,161399998.0
2005-05-04 23:30:00,81.557,81.585,81.556,81.578,122899998.0
2005-05-04 23:31:00,81.566,81.601,81.56,81.595,245799998.0
2005-05-04 23:32:00,81.564,81.589,81.544,81.573,122600000.0
2005-05-04 23:33:00,81.569,81.59,81.552,81.574,194699997.0
2005-05-04 23:34:00,81.578,81.612,81.55,81.554,257099999.0
2005-05-04 23:35:00,81.581,81.593,81.565,81.566,220300000.0
2005-05-04 23:36:00,81.598,81.61,81.578,81.578,263900003.0
2005-05-04 23:37:00,81.592,81.623,81.573,81.606,158299999.0
2005-05-04 23:38:00,81.585,81.613,81.563,81.571,138700000.0
2005-05-04 23:39:00,81.604,81.604,81.518,81.559,254900003.0
2005-05-04 23:40:00,81.542,81.617,81.542,81.614,160600003.0
2005-05-04 23:41:00,81.59,81.606,81.567,81.594,229599998.0
2005-05-04 23:42:00,81.585,81.649,81.585,81.645,238099998.0
2005-05-04 23:43:00,81.596,81.671,81.596,81.671,147100001.0
2005-05-04 23:44:00,81.6,81.632,81.589,81.604,264700003.0
2005-05-04 23:45:00,81.597,81.627,81.592,81.62,294600001.0
2005-05-04 23:46:00,81.618,81.651,81.597,81.628,266799998.0
2005-05-04 23:47:00,81.623,81.65,81.609,81.645,275099998.0
2005-05-04 23:48:00,81.642,81.672,81.638,81.672,160500001.0
2005-05-04 23:49:00,81.619,81.649,81.618,81.64,121000001.0
2005-05-04 23:50:00,81.624,81.65,81.624,81.635,137099999.0
2005-05-04 23:51:00,81.629,81.629,81.589,81.616,163500001.0
2005-05-04 23:52:00,81.588,81.61,81.569,81.61,175600000.0
2005-05-04 23:53:00,81.616,81.629,81.595,81.603,209199997.0
2005-05-04 23:54:00,81.59,81.604,81.579,81.602,132799999.0
2005-05-04 23:55:00,81.606,81.612,81.585,81.59,147700000.0
2005-05-04 23:56:00,81.592,81.66,81.584,81.641,186700000.0
2005-05-04 23:57:00,81.611,81.641,81.607,81.629,136700000.0
2005-05-04 23:58:00,81.618,81.639,81.599,81.599,217499998.0
2005-05-04 23:59:00,81.585,81.645,81.583,81.644,315900001.0
2005-05-05 00:00:00,81.602,81.625,81.587,81.592,270299998.0
2005-05-05 00:01:00,81.556,81.617,81.556,81.607,222200002.0
2005-05-05 00:02:00,81.595,81.596,81.562,81.567,186200002.0
2005-05-05 00:03:00,81.556,81.596,81.556,81.592,126600000.0
2005-05-05 00:04:00,81.61,81.623,81.57,81.595,260500002.0
2005-05-05 00:05:00,81.601,81.619,81.58,81.593,243099999.0
2005-05-05 00:06:00,81.595,81.641,81.57,81.635,140299999.0
2005-05-05 00:07:00,81.587,81.626,81.564,81.607,194699999.0
2005-05-05 00:08:00,81.587,81.599,81.569,81.579,153200000.0
2005-05-05 00:09:00,81.588,81.62,81.572,81.62,161799998.0
2005-05-05 00:10:00,81.582,81.607,81.58,81.605,194500001.0
2005-05-05 00:11:00,81.624,81.642,81.58,81.592,170099999.0
2005-05-05 00:12:00,81.576,81.627,81.576,81.582,189100000.0
2005-05-05 00:13:00,81.588,81.598,81.563,81.585,202000000.0
2005-05-05 00:14:00,81.582,81.607,81.571,81.593,222800002.0
2005-05-05 00:15:00,81.58,81.605,81.56,81.585,113899999.0
2005-05-05 00:16:00,81.559,81.592,81.545,81.566,268599998.0
2005-05-05 00:17:00,81.578,81.626,81.562,81.598,115299998.0
2005-05-05 00:18:00,81.604,81.605,81.544,81.544,235299996.0
2005-05-05 00:19:00,81.568,81.582,81.543,81.556,142500000.0
2005-05-05 00:20:00,81.551,81.595,81.543,81.558,172399999.0
2005-05-05 00:21:00,81.561,81.593,81.539,81.57,241399999.0
2005-05-05 00:22:00,81.571,81.596,81.558,81.568,219399998.0
2005-05-05 00:23:00,81.562,81.574,81.544,81.559,267300003.0
2005-05-05 00:24:00,81.532,81.575,81.532,81.569,153000000.0
2005-05-05 00:25:00,81.555,81.574,81.532,81.548,205400005.0
2005-05-05 00:26:00,81.555,81.571,81.529,81.548,287500000.0
2005-05-05 00:27:00,81.574,81.599,81.556,81.56,200899997.0
2005-05-05 00:28:00,81.545,81.585,81.524,81.524,198400001.0
2005-05-05 00:29:00,81.533,81.559,81.512,81.559,163400000.0
2005-05-05 00:30:00,81.533,81.541,81.512,81.534,96199999.0
2005-05-05 00:31:00,81.549,81.558,81.523,81.523,184900001.0
2005-05-05 00:32:00,81.536,81.559,81.518,81.542,169100001.0
2005-05-05 00:33:00,81.52,81.545,81.504,81.513,212999998.0
2005-05-05 00:34:00,81.539,81.561,81.515,81.515,233699999.0
2005-05-05 00:35:00,81.554,81.554,81.524,81.524,177700000.0
2005-05-05 00:36:00,81.508,81.526,81.478,81.517,185800000.0
2005-05-05 00:37:00,81.501,81.547,81.498,81.515,247000000.0
2005-05-05 00:38:00,81.509,81.535,81.497,81.521,236399997.0
2005-05-05 00:39:00,81.511,81.579,81.509,81.555,146900001.0
2005-05-05 00:40:00,81.54,81.575,81.529,81.531,165900002.0
2005-05-05 00:41:00,81.53,81.561,81.526,81.543,156500000.0
2005-05-05 00:42:00,81.516,81.569,81.5,81.53,206700000.0
2005-05-05 00:43:00,81.502,81.576,81.489,81.553,130300000.0
2005-05-05 00:44:00,81.537,81.568,81.526,81.545,119100002.0
2005-05-05 00:45:00,81.525,81.555,81.503,81.514,151900000.0
2005-05-05 00:46:00,81.514,81.589,81.511,81.589,121100002.0
2005-05-05 00:47:00,81.563,81.589,81.542,81.557,181599997.0
2005-05-05 00:48:00,81.525,81.556,81.502,81.51,155899998.0
2005-05-05 00:49:00,81.532,81.548,81.517,81.533,235299999.0
2005-05-05 00:50:00,81.546,81.56,81.502,81.514,193400003.0
2005-05-05 00:51:00,81.497,81.547,81.492,81.53,227600001.0
2005-05-05 00:52:00,81.509,81.555,81.509,81.55,134799998.0
2005-05-05 00:53:00,81.539,81.539,81.511,81.516,254699998.0
2005-05-05 00:54:00,81.519,81.544,81.498,81.51,230299999.0
2005-05-05 00:55:00,81.527,81.548,81.507,81.529,365200005.0
2005-05-05 00:56:00,81.525,81.544,81.515,81.535,163100003.0
2005-05-05 00:57:00,81.518,81.55,81.514,81.55,148200000.0
2005-05-05 00:58:00,81.513,81.549,81.509,81.549,105900001.0
2005-05-05 00:59:00,81.521,81.55,81.503,81.523,171099996.0
2005-05-05 01:00:00,81.543,81.574,81.531,81.535,327900002.0
2005-05-05 01:01:00,81.526,81.58,81.52,81.58,172399999.0
2005-05-05 01:02:00,81.563,81.572,81.528,81.536,210200002.0
2005-05-05 01:03:00,81.551,81.574,81.529,81.529,185599998.0
2005-05-05 01:04:00,81.56,81.571,81.538,81.539,258599999.0
2005-05-05 01:05:00,81.552,81.568,81.53,81.534,108899999.0
2005-05-05 01:06:00,81.545,81.583,81.543,81.565,182000000.0
2005-05-05 01:07:00,81.545,81.568,81.531,81.551,240900001.0
2005-05-05 01:08:00,81.564,81.598,81.548,81.577,280700001.0
2005-05-05 01:09:00,81.54,81.578,81.538,81.568,255600004.0
2005-05-05 01:10:00,81.538,81.575,81.538,81.575,135199999.0
2005-05-05 01:11:00,81.601,81.601,81.562,81.567,160800000.0
2005-05-05 01:12:00,81.557,81.577,81.545,81.556,82600000.0
2005-05-05 01:13:00,81.559,81.587,81.557,81.575,207700000.0
2005-05-05 01:14:00,81.604,81.611,81.554,81.554,246000001.0
2005-05-05 01:15:00,81.564,81.584,81.544,81.575,217299999.0
2005-05-05 01:16:00,81.566,81.605,81.566,81.602,179300000.0
2005-05-05 01:17:00,81.576,81.598,81.556,81.556,238599998.0
2005-05-05 01:18:00,81.569,81.584,81.54,81.547,224699999.0
2005-05-05 01:19:00,81.571,81.589,81.557,81.58,193100002.0
2005-05-05 01:20:00,81.554,81.599,81.554,81.581,260899993.0
2005-05-05 01:21:00,81.57,81.587,81.555,81.57,226199999.0
2005-05-05 01:22:00,81.598,81.604,81.561,81.563,123800000.0
2005-05-05 01:23:00,81.569,81.583,81.548,81.555,188700001.0
2005-05-05 01:24:00,81.559,81.562,81.529,81.535,153400000.0
2005-05-05 01:25:00,81.557,81.605,81.551,81.583,201900003.0
2005-05-05 01:26:00,81.566,81.596,81.557,81.592,191400003.0
2005-05-05 01:27:00,81.566,81.596,81.562,81.577,216099999.0
2005-05-05 01:28:00,81.581,81.594,81.564,81.571,91800000.0
2005-05-05 01:29:00,81.597,81.605,81.568,81.57,138900001.0
2005-05-05 01:30:00,81.592,81.597,81.552,81.552,184400003.0
2005-05-05 01:31:00,81.563,81.594,81.556,81.573,364400002.0
2005-05-05 01:32:00,81.56,81.6,81.545,81.557,218300000.0
2005-05-05 01:33:00,81.568,81.585,81.55,81.575,127999998.0
2005-05-05 01:34:00,81.509,81.577,81.509,81.577,191599999.0
2005-05-05 01:35:00,81.548,81.579,81.545,81.574,154699998.0
2005-05-05 01:36:00,81.577,81.58,81.538,81.54,210399999.0
2005-05-05 01:37:00,81.563,81.585,81.548,81.571,186499999.0
2005-05-05 01:38:00,81.539,81.577,81.534,81.568,166400001.0
2005-05-05 01:39:00,81.542,81.567,81.537,81.554,257499998.0
2005-05-05 01:40:00,81.536,81.548,81.509,81.513,250200002.0
2005-05-05 01:41:00,81.547,81.561,81.508,81.508,145799999.0
2005-05-05 01:42:00,81.534,81.534,81.5,81.5,141799995.0
2005-05-05 01:43:00,81.526,81.55,81.506,81.537,156800001.0
2005-05-05 01:44:00,81.493,81.517,81.485,81.508,198400001.0
2005-05-05 01:45:00,81.515,81.53,81.497,81.497,177799999.0
2005-05-05 01:46:00,81.521,81.552,81.506,81.532,216600002.0
2005-05-05 01:47:00,81.523,81.539,81.5,81.515,167499999.0
2005-05-05 01:48:00,81.531,81.551,81.516,81.53,111699999.0
2005-05-05 01:49:00,81.511,81.535,81.501,81.514,176599998.0
2005-05-05 01:50:00,81.496,81.522,81.473,81.501,230900001.0
2005-05-05 01:51:00,81.483,81.512,81.469,81.508,212300000.0
2005-05-05 01:52:00,81.455,81.5,81.452,81.491,229199998.0
2005-05-05 01:53:00,81.493,81.509,81.474,81.493,121500000.0
2005-05-05 01:54:00,81.48,81.5,81.47,81.492,220200000.0
2005-05-05 01:55:00,81.479,81.517,81.465,81.517,146800001.0
2005-05-05 01:56:00,81.493,81.523,81.48,81.481,280300000.0
2005-05-05 01:57:00,81.503,81.521,81.49,81.49,243199996.0
2005-05-05 01:58:00,81.517,81.539,81.5,81.513,228899999.0
2005-05-05 01:59:00,81.504,81.538,81.494,81.517,417599999.0
2005-05-05 02:00:00,81.512,81.525,81.482,81.491,210899996.0
2005-05-05 02:01:00,81.513,81.524,81.478,81.496,156300000.0
2005-05-05 02:02:00,81.501,81.523,81.481,81.485,198800003.0
2005-05-05 02:03:00,81.514,81.528,81.494,81.506,234000000.0
2005-05-05 02:04:00,81.502,81.512,81.477,81.497,140899999.0
2005-05-05 02:05:00,81.489,81.509,81.467,81.471,198600000.0
2005-05-05 02:06:00,81.487,81.514,81.478,81.488,125800002.0
2005-05-05 02:07:00,81.487,81.502,81.459,81.475,242100001.0
2005-05-05 02:08:00,81.439,81.464,81.433,81.461,219499997.0
2005-05-05 02:09:00,81.446,81.467,81.44,81.464,180300000.0
2005-05-05 02:10:00,81.417,81.448,81.401,81.42,150700000.0
2005-05-05 02:11:00,81.415,81.428,81.393,81.393,248400000.0
2005-05-05 02:12:00,81.421,81.435,81.407,81.407,169199997.0
2005-05-05 02:13:00,81.415,81.475,81.398,81.439,215400002.0
2005-05-05 02:14:00,81.426,81.446,81.404,81.404,210000000.0
2005-05-05 02:15:00,81.417,81.433,81.391,81.423,301900001.0
2005-05-05 02:16:00,81.417,81.445,81.407,81.426,253299995.0
2005-05-05 02:17:00,81.431,81.443,81.405,81.431,231200000.0
2005-05-05 02:18:00,81.432,81.45,81.401,81.404,154799997.0
2005-05-05 02:19:00,81.419,81.423,81.374,81.374,275800002.0
2005-05-05 02:20:00,81.385,81.418,81.374,81.396,83400000.0
2005-05-05 02:21:00,81.4,81.42,81.384,81.42,165199998.0
2005-05-05 02:22:00,81.439,81.446,81.412,81.413,153299999.0
2005-05-05 02:23:00,81.43,81.44,81.405,81.41,201200001.0
2005-05-05 02:24:00,81.408,81.458,81.408,81.448,163799999.0
2005-05-05 02:25:00,81.444,81.454,81.41,81.413,144299999.0
2005-05-05 02:26:00,81.432,81.444,81.409,81.441,288999998.0
2005-05-05 02:27:00,81.462,81.471,81.43,81.43,300899997.0
2005-05-05 02:28:00,81.437,81.465,81.434,81.465,345399994.0
2005-05-05 02:29:00,81.451,81.477,81.439,81.46,183199998.0
2005-05-05 02:30:00,81.46,81.473,81.43,81.438,185799998.0
2005-05-05 02:31:00,81.426,81.47,81.424,81.448,218799999.0
2005-05-05 02:32:00,81.414,81.474,81.414,81.45,194399998.0
2005-05-05 02:33:00,81.426,81.452,81.423,81.443,159800002.0
2005-05-05 02:34:00,81.419,81.447,81.404,81.408,206399996.0
2005-05-05 02:35:00,81.406,81.439,81.384,81.394,163199998.0
2005-05-05 02:36:00,81.41,81.419,81.359,81.375,260000001.0
2005-05-05 02:37:00,81.341,81.393,81.34,81.374,231400002.0
2005-05-05 02:38:00,81.344,81.373,81.333,81.339,247200000.0
2005-05-05 02:39:00,81.369,81.369,81.327,81.327,243400003.0
2005-05-05 02:40:00,81.355,81.373,81.339,81.355,223600002.0
2005-05-05 02:41:00,81.364,81.401,81.349,81.375,139800000.0
2005-05-05 02:42:00,81.397,81.397,81.349,81.349,200600003.0
2005-05-05 02:43:00,81.384,81.389,81.356,81.374,270299998.0
2005-05-05 02:44:00,81.359,81.404,81.346,81.394,112700000.0
2005-05-05 02:45:00,81.377,81.383,81.311,81.311,169599999.0
2005-05-05 02:46:00,81.346,81.373,81.331,81.366,226700001.0
2005-05-05 02:47:00,81.38,81.382,81.333,81.341,207499998.0
2005-05-05 02:48:00,81.37,81.378,81.34,81.34,242999998.0
2005-05-05 02:49:00,81.35,81.365,81.323,81.323,190299999.0
2005-05-05 02:50:00,81.331,81.36,81.304,81.343,172099999.0
2005-05-05 02:51:00,81.324,81.343,81.312,81.336,162600001.0
2005-05-05 02:52:00,81.317,81.35,81.307,81.325,150200000.0
2005-05-05 02:53:00,81.321,81.35,81.299,81.307,242900000.0
2005-05-05 02:54:00,81.32,81.355,81.316,81.333,99600000.0
2005-05-05 02:55:00,81.334,81.372,81.327,81.36,216899996.0
2005-05-05 02:56:00,81.33,81.374,81.327,81.358,214399999.0
2005-05-05 02:57:00,81.333,81.373,81.321,81.373,352600004.0
2005-05-05 02:58:00,81.347,81.372,81.331,81.339,151399999.0
2005-05-05 02:59:00,81.353,81.371,81.339,81.356,245400002.0
2005-05-05 03:00:00,81.34,81.379,81.339,81.359,156800000.0
2005-05-05 03:01:00,81.354,81.371,81.336,81.35,172299998.0
2005-05-05 03:02:00,81.356,81.371,81.336,81.346,225300001.0
2005-05-05 03:03:00,81.352,81.355,81.318,81.336,208400003.0
2005-05-05 03:04:00,81.338,81.36,81.308,81.347,237600004.0
2005-05-05 03:05:00,81.364,81.392,81.328,81.332,212800002.0
2005-05-05 03:06:00,81.337,81.356,81.319,81.33,117000001.0
2005-05-05 03:07:00,81.355,81.37,81.334,81.345,223099998.0
2005-05-05 03:08:00,81.38,81.386,81.352,81.362,299600001.0
2005-05-05 03:09:00,81.364,81.399,81.359,81.382,225600004.0
2005-05-05 03:10:00,81.388,81.4,81.355,81.371,308899999.0
2005-05-05 03:11:00,81.364,81.39,81.364,81.383,175800002.0
2005-05-05 03:12:00,81.407,81.407,81.357,81.36,230799998.0
2005-05-05 03:13:00,81.376,81.427,81.376,81.421,240899998.0
2005-05-05 03:14:00,81.417,81.419,81.375,81.392,182300000.0
2005-05-05 03:15:00,81.417,81.435,81.401,81.428,209899995.0
2005-05-05 03:16:00,81.401,81.441,81.387,81.427,231000000.0
2005-05-05 03:17:00,81.427,81.458,81.406,81.423,240499999.0
2005-05-05 03:18:00,81.432,81.456,81.422,81.449,226899999.0
2005-05-05 03:19:00,81.435,81.443,81.412,81.419,166300002.0
2005-05-05 03:20:00,81.425,81.448,81.401,81.401,296400001.0
2005-05-05 03:21:00,81.41,81.428,81.389,81.41,138700001.0
2005-05-05 03:22:00,81.422,81.443,81.417,81.43,133400000.0
2005-05-05 03:23:00,81.393,81.423,81.384,81.423,151400000.0
2005-05-05 03:24:00,81.391,81.419,81.381,81.386,261099998.0
2005-05-05 03:25:00,81.389,81.414,81.364,81.376,251400000.0
2005-05-05 03:26:00,81.364,81.405,81.363,81.388,223699997.0
2005-05-05 03:27:00,81.386,81.413,81.382,81.39,277800000.0
2005-05-05 03:28:00,81.376,81.415,81.372,81.376,266099998.0
2005-05-05 03:29:00,81.366,81.394,81.359,81.382,238200004.0
2005-05-05 03:30:00,81.371,81.385,81.332,81.349,202700004.0
2005-05-05 03:31:00,81.331,81.361,81.321,81.337,129200001.0
2005-05-05 03:32:00,81.322,81.33,81.294,81.306,214100000.0
2005-05-05 03:33:00,81.285,81.323,81.27,81.293,258700000.0
2005-05-05 03:34:00,81.27,81.306,81.262,81.306,93399999.0
2005-05-05 03:35:00,81.276,81.317,81.27,81.301,128999999.0
2005-05-05 03:36:00,81.292,81.3,81.263,81.264,155700002.0
2005-05-05 03:37:00,81.293,81.32,81.275,81.297,302899996.0
2005-05-05 03:38:00,81.263,81.301,81.262,81.283,259400000.0
2005-05-05 03:39:00,81.244,81.295,81.244,81.272,167800001.0
2005-05-05 03:40:00,81.228,81.276,81.226,81.276,274899998.0
2005-05-05 03:41:00,81.274,81.294,81.263,81.28,152599999.0
2005-05-05 03:42:00,81.262,81.297,81.258,81.269,252699998.0
2005-05-05 03:43:00,81.27,81.306,81.251,81.281,194299998.0
2005-05-05 03:44:00,81.276,81.298,81.257,81.258,230999992.0
2005-05-05 03:45:00,81.299,81.315,81.264,81.264,112499999.0
2005-05-05 03:46:00,81.275,81.329,81.275,81.307,181999999.0
2005-05-05 03:47:00,81.285,81.307,81.278,81.3,313400007.0
2005-05-05 03:48:00,81.274,81.306,81.253,81.306,211000000.0
2005-05-05 03:49:00,81.296,81.315,81.286,81.315,119899999.0
2005-05-05 03:50:00,81.314,81.318,81.288,81.297,245199999.0
2005-05-05 03:51:00,81.298,81.33,81.263,81.31,130500000.0
2005-05-05 03:52:00,81.303,81.325,81.284,81.308,208799996.0
2005-05-05 03:53:00,81.294,81.318,81.265,81.29,133500001.0
2005-05-05 03:54:00,81.288,81.321,81.281,81.285,190899999.0
2005-05-05 03:55:00,81.286,81.319,81.282,81.309,165400000.0
2005-05-05 03:56:00,81.287,81.315,81.277,81.291,267199996.0
2005-05-05 03:57:00,81.325,81.351,81.3,81.3,172900001.0
2005-05-05 03:58:00,81.286,81.327,81.286,81.317,199099999.0
2005-05-05 03:59:00,81.309,81.357,81.309,81.355,200900002.0
2005-05-05 04:00:00,81.34,81.357,81.312,81.335,313800001.0
2005-05-05 04:01:00,81.334,81.366,81.32,81.344,140799999.0
2005-05-05 04:02:00,81.353,81.388,81.351,81.378,173900002.0
2005-05-05 04:03:00,81.369,81.369,81.338,81.355,214499996.0
2005-05-05 04:04:00,81.345,81.364,81.321,81.35,158199999.0
2005-05-05 04:05:00,81.343,81.36,81.314,81.334,199500003.0
2005-05-05 04:06:00,81.318,81.358,81.318,81.332,163300000.0
2005-05-05 04:07:00,81.353,81.356,81.322,81.337,268599998.0
2005-05-05 04:08:00,81.319,81.346,81.309,81.316,116200002.0
2005-05-05 04:09:00,81.309,81.347,81.308,81.308,254499999.0
2005-05-05 04:10:00,81.329,81.343,81.311,81.323,249500001.0
2005-05-05 04:11:00,81.325,81.325,81.291,81.291,120800000.0
2005-05-05 04:12:00,81.313,81.339,81.303,81.315,154299999.0
2005-05-05 04:13:00,81.307,81.355,81.29,81.315,199199999.0
2005-05-05 04:14:00,81.297,81.324,81.292,81.306,178900001.0
2005-05-05 04:15:00,81.333,81.362,81.318,81.333,248999997.0
2005-05-05 04:16:00,81.324,81.366,81.318,81.328,297800002.0
2005-05-05 04:17:00,81.303,81.344,81.301,81.34,164199999.0
2005-05-05 04:18:00,81.33,81.348,81.304,81.323,183200004.0
2005-05-05 04:19:00,81.315,81.332,81.298,81.298,228500000.0
2005-05-05 04:20:00,81.3,81.316,81.282,81.314,193500001.0
2005-05-05 04:21:00,81.299,81.326,81.291,81.305,153200000.0
2005-05-05 04:22:00,81.29,81.32,81.274,81.287,243300000.0
2005-05-05 04:23:00,81.337,81.337,81.286,81.287,154400002.0
2005-05-05 04:24:00,81.299,81.331,81.275,81.318,162499997.0
2005-05-05 04:25:00,81.328,81.34,81.302,81.311,255299997.0
2005-05-05 04:26:00,81.294,81.322,81.287,81.32,210900001.0
2005-05-05 04:27:00,81.32,81.368,81.31,81.36,152599999.0
2005-05-05 04:28:00,81.339,81.36,81.314,81.329,170200000.0
2005-05-05 04:29:00,81.329,81.353,81.296,81.311,69700000.0
2005-05-05 04:30:00,81.319,81.337,81.297,81.299,270800000.0
2005-05-05 04:31:00,81.296,81.338,81.296,81.318,208900003.0
2005-05-05 04:32:00,81.304,81.326,81.296,81.313,202700003.0
2005-05-05 04:33:00,81.313,81.341,81.291,81.324,259999998.0
2005-05-05 04:34:00,81.314,81.342,81.305,81.305,164700001.0
2005-05-05 04:35:00,81.327,81.352,81.299,81.315,122300003.0
2005-05-05 04:36:00,81.315,81.335,81.307,81.307,285699994.0
2005-05-05 04:37:00,81.304,81.328,81.304,81.325,225299999.0
2005-05-05 04:38:00,81.334,81.336,81.301,81.301,121500000.0
2005-05-05 04:39:00,81.322,81.349,81.304,81.309,93100000.0
2005-05-05 04:40:00,81.311,81.35,81.299,81.335,238900002.0
2005-05-05 04:41:00,81.357,81.375,81.338,81.374,216800002.0
2005-05-05 04:42:00,81.338,81.362,81.32,81.36,205800000.0
2005-05-05 04:43:00,81.351,81.359,81.329,81.329,213100003.0
2005-05-05 04:44:00,81.32,81.347,81.294,81.302,222599997.0
2005-05-05 04:45:00,81.335,81.357,81.321,81.325,293200003.0
2005-05-05 04:46:00,81.343,81.357,81.317,81.337,206000000.0
2005-05-05 04:47:00,81.34,81.366,81.336,81.365,247099997.0
2005-05-05 04:48:00,81.32,81.369,81.314,81.359,218400000.0
2005-05-05 04:49:00,81.343,81.373,81.333,81.35,272499998.0
2005-05-05 04:50:00,81.33,81.379,81.33,81.362,178799997.0
2005-05-05 04:51:00,81.39,81.39,81.343,81.343,131399999.0
2005-05-05 04:52:00,81.355,81.355,81.325,81.329,178300002.0
2005-05-05 04:53:00,81.345,81.398,81.335,81.39,190099997.0
2005-05-05 04:54:00,81.348,81.372,81.336,81.36,286999997.0
2005-05-05 04:55:00,81.339,81.373,81.339,81.357,160700000.0
2005-05-05 04:56:00,81.332,81.372,81.33,81.366,232899997.0
2005-05-05 04:57:00,81.317,81.361,81.311,81.358,149400000.0
2005-05-05 04:58:00,81.329,81.351,81.315,81.335,82900000.0
2005-05-05 04:59:00,81.332,81.348,81.308,81.333,306100003.0
2005-05-05 05:00:00,81.338,81.355,81.328,81.341,106300000.0
2005-05-05 05:01:00,81.321,81.362,81.321,81.362,95199999.0
2005-05-05 05:02:00,81.359,81.368,81.334,81.342,221999998.0
2005-05-05 05:03:00,81.359,81.369,81.332,81.369,264599996.0
2005-05-05 05:04:00,81.358,81.372,81.336,81.368,208299998.0
2005-05-05 05:05:00,81.343,81.363,81.312,81.346,160800000.0
2005-05-05 05:06:00,81.323,81.373,81.323,81.35,271099999.0
2005-05-05 05:07:00,81.367,81.368,81.336,81.336,190899998.0
2005-05-05 05:08:00,81.343,81.374,81.336,81.342,161100002.0
2005-05-05 05:09:00,81.369,81.377,81.347,81.364,231099999.0
2005-05-05 05:10:00,81.346,81.369,81.323,81.349,217099997.0
2005-05-05 05:11:00,81.339,81.371,81.325,81.325,243699998.0
2005-05-05 05:12:00,81.347,81.385,81.344,81.363,154399998.0
2005-05-05 05:13:00,81.344,81.386,81.343,81.383,158700003.0
2005-05-05 05:14:00,81.353,81.378,81.336,81.343,270100001.0
2005-05-05 05:15:00,81.357,81.369,81.326,81.349,192200001.0
2005-05-05 05:16:00,81.357,81.381,81.328,81.364,211299999.0
2005-05-05 05:17:00,81.333,81.367,81.333,81.363,246900000.0
2005-05-05 05:18:00,81.339,81.36,81.331,81.358,215399999.0
2005-05-05 05:19:00,81.351,81.376,81.341,81.357,255800001.0
2005-05-05 05:20:00,81.339,81.361,81.33,81.352,202000003.0
2005-05-05 05:21:00,81.322,81.362,81.322,81.36,389600001.0
2005-05-05 05:22:00,81.355,81.371,81.34,81.344,323500002.0
2005-05-05 05:23:00,81.32,81.365,81.32,81.354,172800001.0
2005-05-05 05:24:00,81.34,81.363,81.334,81.351,161700000.0
2005-05-05 05:25:00,81.368,81.386,81.355,81.372,168899998.0
2005-05-05 05:26:00,81.371,81.376,81.348,81.35,191199999.0
2005-05-05 05:27:00,81.36,81.378,81.323,81.338,160900002.0
2005-05-05 05:28:00,81.335,81.367,81.325,81.349,266200000.0
2005-05-05 05:29:00,81.326,81.364,81.325,81.347,287299996.0
2005-05-05 05:30:00,81.352,81.366,81.326,81.345,217000000.0
2005-05-05 05:31:00,81.33,81.346,81.3,81.314,210500002.0
2005-05-05 05:32:00,81.3,81.353,81.3,81.343,149599999.0
2005-05-05 05:33:00,81.368,81.384,81.351,81.371,192400001.0
2005-05-05 05:34:00,81.333,81.363,81.307,81.346,143100001.0
2005-05-05 05:35:00,81.344,81.375,81.338,81.367,163799998.0
2005-05-05 05:36:00,81.343,81.377,81.343,81.37,133200002.0
2005-05-05 05:37:00,81.387,81.413,81.359,81.391,185799997.0
2005-05-05 05:38:00,81.37,81.384,81.355,81.38,395200004.0
2005-05-05 05:39:00,81.367,81.389,81.342,81.349,256200001.0
2005-05-05 05:40:00,81.376,81.405,81.345,81.382,152200000.0
2005-05-05 05:41:00,81.368,81.389,81.354,81.361,229299999.0
2005-05-05 05:42:00,81.375,81.407,81.364,81.366,268800000.0
2005-05-05 05:43:00,81.378,81.388,81.359,81.374,142199999.0
2005-05-05 05:44:00,81.37,81.408,81.364,81.368,118300000.0
2005-05-05 05:45:00,81.364,81.39,81.36,81.377,200500002.0
2005-05-05 05:46:00,81.412,81.417,81.388,81.4,175899998.0
2005-05-05 05:47:00,81.387,81.401,81.358,81.358,138799999.0
2005-05-05 05:48:00,81.377,81.409,81.368,81.409,190000000.0
2005-05-05 05:49:00,81.37,81.397,81.347,81.361,217700002.0
2005-05-05 05:50:00,81.379,81.409,81.37,81.398,147499999.0
2005-05-05 05:51:00,81.39,81.396,81.355,81.373,172300000.0
2005-05-05 05:52:00,81.379,81.383,81.353,81.363,270699996.0
2005-05-05 05:53:00,81.361,81.374,81.342,81.342,239500000.0
2005-05-05 05:54:00,81.384,81.393,81.352,81.352,227500000.0
2005-05-05 05:55:00,81.365,81.385,81.342,81.361,123500000.0
2005-05-05 05:56:00,81.365,81.384,81.344,81.344,122600000.0
2005-05-05 05:57:00,81.359,81.373,81.347,81.358,203100000.0
2005-05-05 05:58:00,81.327,81.376,81.327,81.373,182000000.0
2005-05-05 05:59:00,81.353,81.355,81.322,81.322,201099998.0
2005-05-05 06:00:00,81.316,81.354,81.313,81.33,216200001.0
2005-05-05 06:01:00,81.319,81.34,81.308,81.321,200400002.0
2005-05-05 06:02:00,81.321,81.348,81.316,81.319,203500002.0
2005-05-05 06:03:00,81.337,81.355,81.319,81.323,157799998.0
2005-05-05 06:04:00,81.323,81.345,81.306,81.33,148300001.0
2005-05-05 06:05:00,81.321,81.334,81.307,81.332,111099999.0
2005-05-05 06:06:00,81.332,81.352,81.309,81.352,171900001.0
2005-05-05 06:07:00,81.315,81.328,81.292,81.308,339900002.0
2005-05-05 06:08:00,81.305,81.353,81.295,81.336,107700001.0
2005-05-05 06:09:00,81.333,81.343,81.315,81.328,199699999.0
2005-05-05 06:10:00,81.359,81.359,81.325,81.349,122000000.0
2005-05-05 06:11:00,81.34,81.346,81.305,81.339,170300000.0
2005-05-05 06:12:00,81.338,81.353,81.321,81.33,195200001.0
2005-05-05 06:13:00,81.35,81.379,81.335,81.361,205199997.0
2005-05-05 06:14:00,81.326,81.379,81.325,81.37,167900000.0
2005-05-05 06:15:00,81.355,81.381,81.346,81.362,148099998.0
2005-05-05 06:16:00,81.348,81.38,81.34,81.356,196299999.0
2005-05-05 06:17:00,81.38,81.386,81.352,81.369,239899998.0
2005-05-05 06:18:00,81.364,81.364,81.332,81.332,260400002.0
2005-05-05 06:19:00,81.363,81.403,81.356,81.367,211299996.0
2005-05-05 06:20:00,81.379,81.405,81.368,81.384,191499999.0
2005-05-05 06:21:00,81.357,81.395,81.351,81.36,179000002.0
2005-05-05 06:22:00,81.355,81.375,81.334,81.346,219000001.0
2005-05-05 06:23:00,81.348,81.374,81.345,81.36,154500001.0
2005-05-05 06:24:00,81.343,81.365,81.33,81.36,266299999.0
2005-05-05 06:25:00,81.369,81.385,81.343,81.343,200300003.0
2005-05-05 06:26:00,81.325,81.36,81.32,81.336,201200002.0
2005-05-05 06:27:00,81.341,81.351,81.319,81.323,176000000.0
2005-05-05 06:28:00,81.32,81.349,81.32,81.338,186800001.0
2005-05-05 06:29:00,81.34,81.349,81.286,81.319,363899997.0
2005-05-05 06:30:00,81.375,81.381,81.343,81.347,188800000.0
2005-05-05 06:31:00,81.364,81.377,81.351,81.359,153899998.0
2005-05-05 06:32:00,81.339,81.369,81.332,81.348,233700004.0
2005-05-05 06:33:00,81.355,81.371,81.335,81.345,252500002.0
2005-05-05 06:34:00,81.331,81.347,81.312,81.317,246900000.0
2005-05-05 06:35:00,81.36,81.364,81.327,81.338,202000002.0
2005-05-05 06:36:00,81.334,81.367,81.328,81.342,176200002.0
2005-05-05 06:37:00,81.362,81.369,81.34,81.341,149900001.0
2005-05-05 06:38:00,81.338,81.376,81.335,81.366,208800000.0
2005-05-05 06:39:00,81.362,81.387,81.34,81.362,193900000.0
2005-05-05 06:40:00,81.385,81.385,81.351,81.352,191799997.0
2005-05-05 06:41:00,81.36,81.38,81.341,81.356,331399998.0
2005-05-05 06:42:00,81.331,81.364,81.321,81.36,288399999.0
2005-05-05 06:43:00,81.363,81.366,81.34,81.341,212399999.0
2005-05-05 06:44:00,81.333,81.381,81.333,81.364,171600000.0
2005-05-05 06:45:00,81.356,81.37,81.33,81.347,74100000.0
2005-05-05 06:46:00,81.381,81.381,81.341,81.352,188700002.0
2005-05-05 06:47:00,81.352,81.387,81.352,81.37,160200001.0
2005-05-05 06:48:00,81.359,81.396,81.359,81.386,245300000.0
2005-05-05 06:49:00,81.364,81.398,81.361,81.382,133900000.0
2005-05-05 06:50:00,81.367,81.401,81.356,81.378,175600001.0
2005-05-05 06:51:00,81.414,81.417,81.39,81.393,145099998.0
2005-05-05 06:52:00,81.396,81.434,81.384,81.416,172900000.0
2005-05-05 06:53:00,81.375,81.416,81.375,81.415,233800003.0
2005-05-05 06:54:00,81.42,81.442,81.408,81.422,282199998.0
2005-05-05 06:55:00,81.409,81.432,81.382,81.382,267999996.0
2005-05-05 06:56:00,81.397,81.413,81.379,81.4,214700000.0
2005-05-05 06:57:00,81.402,81.434,81.378,81.41,106900001.0
2005-05-05 06:58:00,81.409,81.456,81.405,81.447,157699999.0
2005-05-05 06:59:00,81.452,81.453,81.399,81.41,185499999.0
2005-05-05 07:00:00,81.425,81.441,81.405,81.417,267600000.0
2005-05-05 07:01:00,81.386,81.425,81.386,81.415,154000000.0
2005-05-05 07:02:00,81.419,81.427,81.389,81.4,289699995.0
2005-05-05 07:03:00,81.392,81.401,81.367,81.392,229600001.0
2005-05-05 07:04:00,81.384,81.395,81.361,81.367,174800001.0
2005-05-05 07:05:00,81.393,81.411,81.366,81.37,224899998.0
2005-05-05 07:06:00,81.374,81.407,81.374,81.392,215899997.0
2005-05-05 07:07:00,81.392,81.392,81.349,81.37,215000003.0
2005-05-05 07:08:00,81.378,81.403,81.368,81.4,194800000.0
2005-05-05 07:09:00,81.369,81.406,81.369,81.393,225399998.0
2005-05-05 07:10:00,81.368,81.416,81.362,81.39,109400000.0
2005-05-05 07:11:00,81.375,81.396,81.375,81.395,172599998.0
2005-05-05 07:12:00,81.357,81.385,81.357,81.383,240400000.0
2005-05-05 07:13:00,81.375,81.406,81.368,81.406,148500000.0
2005-05-05 07:14:00,81.392,81.402,81.37,81.379,231600001.0
2005-05-05 07:15:00,81.356,81.395,81.34,81.369,139700002.0
2005-05-05 07:16:00,81.375,81.399,81.345,81.374,275799998.0
2005-05-05 07:17:00,81.373,81.417,81.366,81.401,189600000.0
2005-05-05 07:18:00,81.384,81.396,81.364,81.387,138899998.0
2005-05-05 07:19:00,81.368,81.394,81.35,81.394,396800003.0
2005-05-05 07:20:00,81.383,81.391,81.352,81.356,168500001.0
2005-05-05 07:21:00,81.36,81.384,81.346,81.36,197499998.0
2005-05-05 07:22:00,81.335,81.38,81.332,81.343,177399998.0
2005-05-05 07:23:00,81.345,81.383,81.319,81.332,182300000.0
2005-05-05 07:24:00,81.337,81.35,81.314,81.333,123599998.0
2005-05-05 07:25:00,81.339,81.36,81.319,81.34,256099999.0
2005-05-05 07:26:00,81.318,81.36,81.313,81.336,318899999.0
2005-05-05 07:27:00,81.358,81.358,81.317,81.334,145100000.0
2005-05-05 07:28:00,81.328,81.346,81.309,81.309,110299999.0
2005-05-05 07:29:00,81.326,81.346,81.312,81.322,154899999.0
2005-05-05 07:30:00,81.336,81.366,81.321,81.326,166799999.0
2005-05-05 07:31:00,81.323,81.364,81.316,81.335,210500000.0
2005-05-05 07:32:00,81.29,81.344,81.282,81.325,185699998.0
2005-05-05 07:33:00,81.326,81.347,81.314,81.314,200199998.0
2005-05-05 07:34:00,81.339,81.362,81.332,81.357,179300001.0
2005-05-05 07:35:00,81.339,81.375,81.324,81.328,288699997.0
2005-05-05 07:36:00,81.335,81.354,81.32,81.335,176900000.0
2005-05-05 07:37:00,81.341,81.355,81.324,81.342,176300001.0
2005-05-05 07:38:00,81.319,81.351,81.319,81.338,222899996.0
2005-05-05 07:39:00,81.343,81.36,81.316,81.342,104200001.0
2005-05-05 07:40:00,81.321,81.365,81.307,81.351,201699997.0
2005-05-05 07:41:00,81.341,81.364,81.317,81.357,196599998.0
2005-05-05 07:42:00,81.313,81.357,81.313,81.355,226799997.0
2005-05-05 07:43:00,81.346,81.352,81.321,81.326,162399997.0
2005-05-05 07:44:00,81.335,81.361,81.326,81.345,128799998.0
2005-05-05 07:45:00,81.349,81.366,81.334,81.336,193800001.0
2005-05-05 07:46:00,81.292,81.352,81.292,81.352,162500001.0
2005-05-05 07:47:00,81.344,81.374,81.334,81.36,239100001.0
2005-05-05 07:48:00,81.36,81.375,81.335,81.343,216399999.0
2005-05-05 07:49:00,81.347,81.361,81.328,81.343,263800000.0
2005-05-05 07:50:00,81.351,81.356,81.297,81.297,219900001.0
2005-05-05 07:51:00,81.357,81.36,81.324,81.335,238400003.0
2005-05-05 07:52:00,81.297,81.332,81.277,81.306,157400000.0
2005-05-05 07:53:00,81.269,81.309,81.247,81.309,149500000.0
2005-05-05 07:54:00,81.256,81.301,81.256,81.301,203299997.0
2005-05-05 07:55:00,81.295,81.309,81.281,81.293,213300002.0
2005-05-05 07:56:00,81.264,81.302,81.258,81.298,158500001.0
2005-05-05 07:57:00,81.309,81.313,81.256,81.261,132700000.0
2005-05-05 07:58:00,81.288,81.301,81.256,81.268,142699998.0
2005-05-05 07:59:00,81.246,81.294,81.246,81.276,231899999.0
2005-05-05 08:00:00,81.298,81.31,81.268,81.305,137699999.0
2005-05-05 08:01:00,81.305,81.317,81.282,81.285,158700000.0
2005-05-05 08:02:00,81.286,81.306,81.269,81.286,199400001.0
2005-05-05 08:03:00,81.295,81.305,81.272,81.281,163099996.0
2005-05-05 08:04:00,81.28,81.313,81.267,81.282,77400000.0
2005-05-05 08:05:00,81.289,81.312,81.251,81.278,197999999.0
2005-05-05 08:06:00,81.268,81.335,81.268,81.335,166300001.0
2005-05-05 08:07:00,81.3,81.341,81.287,81.302,292400001.0
2005-05-05 08:08:00,81.319,81.33,81.295,81.295,199600002.0
2005-05-05 08:09:00,81.298,81.34,81.298,81.332,192700001.0
2005-05-05 08:10:00,81.315,81.336,81.289,81.305,189699998.0
2005-05-05 08:11:00,81.295,81.339,81.295,81.337,135000001.0
2005-05-05 08:12:00,81.337,81.381,81.322,81.331,211500000.0
2005-05-05 08:13:00,81.338,81.351,81.307,81.307,293899999.0
2005-05-05 08:14:00,81.316,81.353,81.312,81.348,165300000.0
2005-05-05 08:15:00,81.314,81.349,81.309,81.342,217699999.0
2005-05-05 08:16:00,81.304,81.349,81.304,81.348,171500003.0
2005-05-05 08:17:00,81.319,81.355,81.312,81.35,138400000.0
2005-05-05 08:18:00,81.34,81.36,81.328,81.335,236000001.0
2005-05-05 08:19:00,81.33,81.356,81.322,81.333,139800001.0
2005-05-05 08:20:00,81.344,81.359,81.319,81.34,131500000.0
2005-05-05 08:21:00,81.369,81.393,81.339,81.371,209499999.0
2005-05-05 08:22:00,81.371,81.394,81.356,81.364,243200000.0
2005-05-05 08:23:00,81.392,81.416,81.371,81.394,176800000.0
2005-05-05 08:24:00,81.403,81.405,81.371,81.39,132599999.0
2005-05-05 08:25:00,81.378,81.421,81.378,81.408,235799999.0
2005-05-05 08:26:00,81.393,81.463,81.393,81.437,164800002.0
2005-05-05 08:27:00,81.45,81.453,81.413,81.413,186100000.0
2005-05-05 08:28:00,81.435,81.47,81.435,81.467,192800000.0
2005-05-05 08:29:00,81.475,81.489,81.467,81.476,151399996.0
2005-05-05 08:30:00,81.456,81.495,81.451,81.475,152000000.0
2005-05-05 08:31:00,81.458,81.491,81.453,81.486,228600001.0
2005-05-05 08:32:00,81.505,81.516,81.47,81.47,145300000.0
2005-05-05 08:33:00,81.511,81.52,81.486,81.49,323900000.0
2005-05-05 08:34:00,81.487,81.504,81.449,81.449,245300001.0
2005-05-05 08:35:00,81.492,81.506,81.463,81.47,121500000.0
2005-05-05 08:36:00,81.468,81.498,81.466,81.49,135900001.0
2005-05-05 08:37:00,81.498,81.516,81.456,81.47,211999999.0
2005-05-05 08:38:00,81.497,81.499,81.461,81.474,222499997.0
2005-05-05 08:39:00,81.45,81.483,81.447,81.453,194500000.0
2005-05-05 08:40:00,81.445,81.488,81.445,81.488,241100004.0
2005-05-05 08:41:00,81.472,81.495,81.459,81.478,140000002.0
2005-05-05 08:42:00,81.486,81.512,81.474,81.506,258999998.0
2005-05-05 08:43:00,81.492,81.515,81.472,81.472,188100001.0
2005-05-05 08:44:00,81.502,81.525,81.478,81.513,309700001.0
2005-05-05 08:45:00,81.495,81.523,81.477,81.497,239299995.0
2005-05-05 08:46:00,81.493,81.536,81.493,81.536,183999999.0
2005-05-05 08:47:00,81.516,81.554,81.492,81.502,158499997.0
2005-05-05 08:48:00,81.516,81.55,81.516,81.531,101899999.0
2005-05-05 08:49:00,81.531,81.557,81.528,81.548,239000000.0
2005-05-05 08:50:00,81.553,81.553,81.504,81.504,139600002.0
2005-05-05 08:51:00,81.519,81.553,81.499,81.499,250899999.0
2005-05-05 08:52:00,81.513,81.544,81.499,81.544,170199999.0
2005-05-05 08:53:00,81.509,81.558,81.504,81.537,283800000.0
2005-05-05 08:54:00,81.537,81.546,81.519,81.523,128200000.0
2005-05-05 08:55:00,81.521,81.543,81.506,81.53,134300000.0
2005-05-05 08:56:00,81.527,81.542,81.503,81.519,188299997.0
2005-05-05 08:57:00,81.521,81.55,81.512,81.523,132299998.0
2005-05-05 08:58:00,81.543,81.596,81.536,81.559,172200000.0
2005-05-05 08:59:00,81.612,81.614,81.575,81.575,219799999.0
2005-05-05 09:00:00,81.62,81.647,81.596,81.597,317900001.0
2005-05-05 09:01:00,81.595,81.624,81.582,81.608,105800001.0
2005-05-05 09:02:00,81.557,81.621,81.553,81.615,219799999.0
2005-05-05 09:03:00,81.614,81.63,81.594,81.602,215000000.0
2005-05-05 09:04:00,81.584,81.621,81.543,81.554,311899998.0
2005-05-05 09:05:00,81.55,81.583,81.54,81.554,202299999.0
2005-05-05 09:06:00,81.566,81.574,81.544,81.553,145700000.0
2005-05-05 09:07:00,81.524,81.565,81.512,81.545,220299999.0
2005-05-05 09:08:00,81.561,81.589,81.561,81.578,204099999.0
2005-05-05 09:09:00,81.57,81.602,81.547,81.585,201599999.0
2005-05-05 09:10:00,81.572,81.6,81.562,81.576,145499999.0
2005-05-05 09:11:00,81.607,81.611,81.574,81.574,176500000.0
2005-05-05 09:12:00,81.552,81.602,81.551,81.571,177400001.0
2005-05-05 09:13:00,81.573,81.599,81.564,81.575,275200000.0
2005-05-05 09:14:00,81.599,81.614,81.585,81.585,175199997.0
2005-05-05 09:15:00,81.605,81.622,81.585,81.594,308499998.0
2005-05-05 09:16:00,81.599,81.622,81.578,81.596,165099999.0
2005-05-05 09:17:00,81.608,81.624,81.582,81.602,311800001.0
2005-05-05 09:18:00,81.627,81.64,81.601,81.615,201200000.0
2005-05-05 09:19:00,81.628,81.638,81.593,81.606,236799995.0
2005-05-05 09:20:00,81.598,81.613,81.58,81.607,157400001.0
2005-05-05 09:21:00,81.627,81.627,81.578,81.603,136899999.0
2005-05-05 09:22:00,81.611,81.624,81.588,81.604,158100000.0
2005-05-05 09:23:00,81.6,81.622,81.577,81.607,183400000.0
2005-05-05 09:24:00,81.601,81.622,81.58,81.605,233299998.0
2005-05-05 09:25:00,81.622,81.646,81.599,81.622,180500001.0
2005-05-05 09:26:00,81.622,81.663,81.622,81.65,265499999.0
2005-05-05 09:27:00,81.615,81.637,81.596,81.61,221199996.0
2005-05-05 09:28:00,81.593,81.624,81.586,81.615,186999998.0
2005-05-05 09:29:00,81.625,81.629,81.597,81.6,209900004.0
2005-05-05 09:30:00,81.606,81.635,81.592,81.612,171499998.0
2005-05-05 09:31:00,81.624,81.643,81.612,81.64,170499998.0
2005-05-05 09:32:00,81.593,81.633,81.587,81.633,109700001.0
2005-05-05 09:33:00,81.593,81.647,81.593,81.627,82600000.0
2005-05-05 09:34:00,81.6,81.635,81.58,81.616,148199998.0
2005-05-05 09:35:00,81.61,81.644,81.6,81.604,187100002.0
2005-05-05 09:36:00,81.627,81.64,81.6,81.601,129299998.0
2005-05-05 09:37:00,81.631,81.651,81.616,81.635,92300000.0
2005-05-05 09:38:00,81.624,81.66,81.618,81.65,167899999.0
2005-05-05 09:39:00,81.635,81.654,81.61,81.634,145599998.0
2005-05-05 09:40:00,81.598,81.634,81.587,81.613,150499999.0
2005-05-05 09:41:00,81.608,81.641,81.59,81.619,181099998.0
2005-05-05 09:42:00,81.606,81.646,81.606,81.615,212599999.0
2005-05-05 09:43:00,81.599,81.651,81.587,81.643,197299998.0
2005-05-05 09:44:00,81.636,81.65,81.603,81.636,218899997.0
2005-05-05 09:45:00,81.612,81.654,81.596,81.598,172800001.0
2005-05-05 09:46:00,81.593,81.633,81.586,81.613,187499999.0
2005-05-05 09:47:00,81.618,81.677,81.598,81.644,164499997.0
2005-05-05 09:48:00,81.664,81.685,81.621,81.625,248200000.0
2005-05-05 09:49:00,81.662,81.662,81.61,81.62,263399996.0
2005-05-05 09:50:00,81.594,81.634,81.589,81.603,200999999.0
2005-05-05 09:51:00,81.593,81.63,81.573,81.601,231200000.0
2005-05-05 09:52:00,81.563,81.605,81.555,81.573,196300001.0
2005-05-05 09:53:00,81.612,81.612,81.557,81.587,165100000.0
2005-05-05 09:54:00,81.601,81.625,81.582,81.589,285799999.0
2005-05-05 09:55:00,81.598,81.617,81.572,81.572,241600000.0
2005-05-05 09:56:00,81.607,81.617,81.565,81.577,131300000.0
2005-05-05 09:57:00,81.567,81.6,81.551,81.563,172500000.0
2005-05-05 09:58:00,81.569,81.592,81.555,81.571,287300000.0
2005-05-05 09:59:00,81.579,81.591,81.556,81.566,211399999.0
2005-05-05 10:00:00,81.559,81.6,81.558,81.569,191399998.0
2005-05-05 10:01:00,81.551,81.604,81.551,81.604,138499998.0
2005-05-05 10:02:00,81.58,81.604,81.572,81.574,192899998.0
2005-05-05 10:03:00,81.602,81.602,81.553,81.56,226199996.0
2005-05-05 10:04:00,81.553,81.604,81.551,81.589,144800001.0
2005-05-05 10:05:00,81.59,81.621,81.584,81.599,149900002.0
2005-05-05 10:06:00,81.581,81.618,81.568,81.589,201400001.0
2005-05-05 10:07:00,81.604,81.612,81.567,81.567,254900001.0
2005-05-05 10:08:00,81.587,81.612,81.573,81.593,330100000.0
2005-05-05 10:09:00,81.581,81.605,81.571,81.578,290400000.0
2005-05-05 10:10:00,81.574,81.588,81.543,81.56,161599997.0
2005-05-05 10:11:00,81.573,81.587,81.555,81.559,119499999.0
2005-05-05 10:12:00,81.565,81.579,81.546,81.546,146400000.0
2005-05-05 10:13:00,81.559,81.591,81.551,81.563,136099999.0
2005-05-05 10:14:00,81.553,81.558,81.529,81.541,182500003.0
2005-05-05 10:15:00,81.537,81.557,81.519,81.527,223500001.0
2005-05-05 10:16:00,81.513,81.556,81.513,81.543,174199998.0
2005-05-05 10:17:00,81.503,81.549,81.503,81.54,191100005.0
2005-05-05 10:18:00,81.547,81.554,81.513,81.513,93200000.0
2005-05-05 10:19:00,81.513,81.536,81.497,81.501,253100004.0
2005-05-05 10:20:00,81.512,81.536,81.503,81.503,122899998.0
2005-05-05 10:21:00,81.501,81.566,81.5,81.566,179100000.0
2005-05-05 10:22:00,81.515,81.559,81.513,81.527,402599997.0
2005-05-05 10:23:00,81.526,81.556,81.512,81.543,161699998.0
2005-05-05 10:24:00,81.528,81.555,81.51,81.544,108099998.0
2005-05-05 10:25:00,81.528,81.572,81.519,81.54,291800001.0
2005-05-05 10:26:00,81.511,81.549,81.511,81.539,189400001.0
2005-05-05 10:27:00,81.544,81.556,81.526,81.552,303000002.0
2005-05-05 10:28:00,81.546,81.576,81.544,81.573,276800001.0
2005-05-05 10:29:00,81.583,81.588,81.552,81.565,207000000.0
2005-05-05 10:30:00,81.597,81.62,81.577,81.592,218300000.0
2005-05-05 10:31:00,81.592,81.613,81.556,81.571,190799999.0
2005-05-05 10:32:00,81.565,81.596,81.561,81.579,225999999.0
2005-05-05 10:33:00,81.577,81.603,81.559,81.562,176699999.0
2005-05-05 10:34:00,81.591,81.622,81.585,81.6,149599999.0
2005-05-05 10:35:00,81.618,81.634,81.593,81.628,262600001.0
2005-05-05 10:36:00,81.592,81.631,81.584,81.595,151000000.0
2005-05-05 10:37:00,81.576,81.607,81.562,81.569,243199997.0
2005-05-05 10:38:00,81.548,81.569,81.536,81.554,276400002.0
2005-05-05 10:39:00,81.545,81.569,81.53,81.56,159999999.0
2005-05-05 10:40:00,81.516,81.555,81.516,81.527,292399999.0
2005-05-05 10:41:00,81.563,81.564,81.523,81.523,244099999.0
2005-05-05 10:42:00,81.535,81.547,81.518,81.523,246900004.0
2005-05-05 10:43:00,81.536,81.57,81.536,81.561,184599998.0
2005-05-05 10:44:00,81.55,81.597,81.541,81.585,287600001.0
2005-05-05 10:45:00,81.577,81.591,81.548,81.548,206899996.0
2005-05-05 10:46:00,81.551,81.579,81.541,81.553,219400000.0
2005-05-05 10:47:00,81.552,81.576,81.547,81.571,162500002.0
2005-05-05 10:48:00,81.563,81.563,81.527,81.537,231100002.0
2005-05-05 10:49:00,81.561,81.577,81.553,81.57,179899999.0
2005-05-05 10:50:00,81.569,81.591,81.545,81.545,246900001.0
2005-05-05 10:51:00,81.525,81.57,81.513,81.524,203600001.0
2005-05-05 10:52:00,81.493,81.544,81.483,81.532,263200003.0
2005-05-05 10:53:00,81.518,81.556,81.503,81.524,135100001.0
2005-05-05 10:54:00,81.521,81.549,81.52,81.534,56500000.0
2005-05-05 10:55:00,81.531,81.563,81.518,81.56,296000002.0
2005-05-05 10:56:00,81.564,81.588,81.552,81.585,207900001.0
2005-05-05 10:57:00,81.594,81.63,81.588,81.622,107100001.0
2005-05-05 10:58:00,81.574,81.61,81.573,81.59,206399996.0
2005-05-05 10:59:00,81.611,81.693,81.605,81.693,230299997.0
2005-05-05 11:00:00,81.667,81.742,81.621,81.694,216299996.0
2005-05-05 11:01:00,81.69,81.694,81.611,81.612,231499996.0
2005-05-05 11:02:00,81.603,81.646,81.595,81.615,132700003.0
2005-05-05 11:03:00,81.642,81.647,81.609,81.62,213100002.0
2005-05-05 11:04:00,81.622,81.632,81.602,81.608,144799999.0
2005-05-05 11:05:00,81.577,81.613,81.554,81.562,191500001.0
2005-05-05 11:06:00,81.525,81.567,81.525,81.557,109800001.0
2005-05-05 11:07:00,81.526,81.557,81.523,81.545,326999998.0
2005-05-05 11:08:00,81.536,81.565,81.514,81.545,126000000.0
2005-05-05 11:09:00,81.538,81.587,81.531,81.587,240000003.0
2005-05-05 11:10:00,81.547,81.568,81.533,81.535,122800001.0
2005-05-05 11:11:00,81.536,81.557,81.516,81.526,212900002.0
2005-05-05 11:12:00,81.526,81.59,81.526,81.59,153799999.0
2005-05-05 11:13:00,81.577,81.612,81.567,81.602,249300002.0
2005-05-05 11:14:00,81.572,81.595,81.566,81.58,142299999.0
2005-05-05 11:15:00,81.564,81.597,81.553,81.57,134400001.0
2005-05-05 11:16:00,81.595,81.605,81.564,81.564,149300000.0
2005-05-05 11:17:00,81.577,81.589,81.557,81.559,151399999.0
2005-05-05 11:18:00,81.539,81.587,81.523,81.54,120800000.0
2005-05-05 11:19:00,81.556,81.578,81.52,81.539,149700000.0
2005-05-05 11:20:00,81.497,81.552,81.497,81.545,165600000.0
2005-05-05 11:21:00,81.534,81.566,81.533,81.558,128900000.0
2005-05-05 11:22:00,81.552,81.565,81.53,81.53,183299999.0
2005-05-05 11:23:00,81.544,81.567,81.54,81.542,245799998.0
2005-05-05 11:24:00,81.552,81.566,81.53,81.543,172699999.0
2005-05-05 11:25:00,81.512,81.548,81.499,81.508,111600001.0
2005-05-05 11:26:00,81.497,81.522,81.485,81.502,227199995.0
2005-05-05 11:27:00,81.498,81.52,81.477,81.487,174799997.0
2005-05-05 11:28:00,81.488,81.517,81.467,81.49,150900001.0
2005-05-05 11:29:00,81.498,81.538,81.494,81.516,175000003.0
2005-05-05 11:30:00,81.486,81.523,81.486,81.503,235600003.0
2005-05-05 11:31:00,81.511,81.538,81.504,81.517,232000003.0
2005-05-05 11:32:00,81.499,81.535,81.499,81.518,314100000.0
2005-05-05 11:33:00,81.527,81.55,81.503,81.55,183899999.0
2005-05-05 11:34:00,81.476,81.538,81.468,81.538,138500000.0
2005-05-05 11:35:00,81.528,81.55,81.513,81.534,249599997.0
2005-05-05 11:36:00,81.521,81.555,81.507,81.528,195799996.0
2005-05-05 11:37:00,81.521,81.564,81.51,81.548,252400002.0
2005-05-05 11:38:00,81.506,81.552,81.506,81.552,302400000.0
2005-05-05 11:39:00,81.518,81.551,81.507,81.551,190600002.0
2005-05-05 11:40:00,81.49,81.571,81.478,81.565,206199998.0
2005-05-05 11:41:00,81.552,81.564,81.529,81.531,202899997.0
2005-05-05 11:42:00,81.548,81.56,81.534,81.539,178399998.0
2005-05-05 11:43:00,81.552,81.568,81.53,81.539,158100000.0
2005-05-05 11:44:00,81.555,81.555,81.512,81.517,253799999.0
2005-05-05 11:45:00,81.555,81.568,81.532,81.548,198700000.0
2005-05-05 11:46:00,81.551,81.584,81.535,81.559,267000001.0
2005-05-05 11:47:00,81.563,81.576,81.525,81.525,276799995.0
2005-05-05 11:48:00,81.532,81.549,81.515,81.543,260400001.0
2005-05-05 11:49:00,81.495,81.536,81.494,81.512,348000002.0
2005-05-05 11:50:00,81.492,81.52,81.481,81.481,231700001.0
2005-05-05 11:51:00,81.469,81.488,81.442,81.476,307499998.0
2005-05-05 11:52:00,81.451,81.47,81.431,81.463,211799998.0
2005-05-05 11:53:00,81.469,81.482,81.449,81.455,187099998.0
2005-05-05 11:54:00,81.465,81.503,81.439,81.464,174499998.0
2005-05-05 11:55:00,81.466,81.502,81.435,81.476,225799994.0
2005-05-05 11:56:00,81.471,81.506,81.465,81.505,160900000.0
2005-05-05 11:57:00,81.478,81.506,81.457,81.477,211199999.0
2005-05-05 11:58:00,81.477,81.525,81.477,81.519,247999999.0
2005-05-05 11:59:00,81.491,81.512,81.482,81.497,264599999.0
2005-05-05 12:00:00,81.504,81.536,81.48,81.517,202299998.0
2005-05-05 12:01:00,81.534,81.547,81.506,81.514,169900001.0
2005-05-05 12:02:00,81.514,81.538,81.493,81.523,237299999.0
2005-05-05 12:03:00,81.504,81.532,81.496,81.532,132399998.0
2005-05-05 12:04:00,81.495,81.522,81.482,81.499,207000000.0
2005-05-05 12:05:00,81.517,81.531,81.492,81.51,184500002.0
2005-05-05 12:06:00,81.486,81.541,81.486,81.541,114900001.0
2005-05-05 12:07:00,81.498,81.543,81.459,81.525,243199999.0
2005-05-05 12:08:00,81.502,81.534,81.502,81.514,177799996.0
2005-05-05 12:09:00,81.552,81.552,81.48,81.491,157699998.0
2005-05-05 12:10:00,81.478,81.508,81.472,81.503,275200002.0
2005-05-05 12:11:00,81.489,81.51,81.469,81.477,116699998.0
2005-05-05 12:12:00,81.482,81.522,81.466,81.505,270699998.0
2005-05-05 12:13:00,81.537,81.537,81.455,81.455,115400001.0
2005-05-05 12:14:00,81.458,81.511,81.458,81.477,182199999.0
2005-05-05 12:15:00,81.515,81.524,81.488,81.495,152099999.0
2005-05-05 12:16:00,81.489,81.535,81.489,81.5,138400001.0
2005-05-05 12:17:00,81.535,81.536,81.5,81.5,193099998.0
2005-05-05 12:18:00,81.483,81.541,81.483,81.536,173600001.0
2005-05-05 12:19:00,81.493,81.514,81.471,81.488,201900000.0
2005-05-05 12:20:00,81.496,81.522,81.484,81.522,258400002.0
2005-05-05 12:21:00,81.502,81.535,81.493,81.493,175900003.0
2005-05-05 12:22:00,81.487,81.514,81.476,81.486,152399999.0
2005-05-05 12:23:00,81.481,81.497,81.468,81.488,117900000.0
2005-05-05 12:24:00,81.467,81.52,81.466,81.467,243699997.0
2005-05-05 12:25:00,81.486,81.506,81.455,81.472,300500003.0
2005-05-05 12:26:00,81.469,81.499,81.465,81.489,190699999.0
2005-05-05 12:27:00,81.466,81.495,81.455,81.49,244699998.0
2005-05-05 12:28:00,81.495,81.518,81.46,81.46,221499996.0
2005-05-05 12:29:00,81.502,81.513,81.464,81.497,250900001.0
2005-05-05 12:30:00,81.487,81.506,81.469,81.476,255499999.0
2005-05-05 12:31:00,81.51,81.524,81.482,81.492,220500005.0
2005-05-05 12:32:00,81.481,81.511,81.479,81.479,266500000.0
2005-05-05 12:33:00,81.481,81.498,81.463,81.47,377000002.0
2005-05-05 12:34:00,81.494,81.522,81.491,81.502,187800002.0
2005-05-05 12:35:00,81.513,81.517,81.489,81.494,191100000.0
2005-05-05 12:36:00,81.524,81.533,81.489,81.494,266200000.0
2005-05-05 12:37:00,81.505,81.515,81.462,81.471,179900000.0
2005-05-05 12:38:00,81.488,81.494,81.447,81.455,131599997.0
2005-05-05 12:39:00,81.453,81.47,81.435,81.447,117100000.0
2005-05-05 12:40:00,81.449,81.475,81.436,81.465,190500001.0
2005-05-05 12:41:00,81.469,81.493,81.46,81.46,183500003.0
2005-05-05 12:42:00,81.479,81.505,81.468,81.491,147400000.0
2005-05-05 12:43:00,81.45,81.512,81.45,81.497,341799998.0
2005-05-05 12:44:00,81.49,81.527,81.457,81.457,241199998.0
2005-05-05 12:45:00,81.476,81.514,81.471,81.514,175199999.0
2005-05-05 12:46:00,81.463,81.505,81.463,81.483,242499996.0
2005-05-05 12:47:00,81.484,81.497,81.431,81.464,219499998.0
2005-05-05 12:48:00,81.481,81.502,81.458,81.483,167499999.0
2005-05-05 12:49:00,81.493,81.523,81.476,81.493,278099997.0
2005-05-05 12:50:00,81.495,81.514,81.473,81.489,189999997.0
2005-05-05 12:51:00,81.505,81.52,81.488,81.502,226099999.0
2005-05-05 12:52:00,81.502,81.52,81.48,81.505,284200001.0
2005-05-05 12:53:00,81.488,81.521,81.462,81.48,138600001.0
2005-05-05 12:54:00,81.492,81.532,81.481,81.519,277100001.0
2005-05-05 12:55:00,81.505,81.505,81.468,81.476,128500001.0
2005-05-05 12:56:00,81.486,81.515,81.468,81.492,194000001.0
2005-05-05 12:57:00,81.481,81.542,81.481,81.522,138200002.0
2005-05-05 12:58:00,81.544,81.544,81.51,81.517,125500001.0
2005-05-05 12:59:00,81.511,81.54,81.494,81.54,229100000.0
2005-05-05 13:00:00,81.518,81.548,81.501,81.532,210900001.0
2005-05-05 13:01:00,81.521,81.541,81.498,81.527,150600001.0
2005-05-05 13:02:00,81.507,81.529,81.487,81.491,259399997.0
2005-05-05 13:03:00,81.491,81.522,81.481,81.521,299799999.0
2005-05-05 13:04:00,81.513,81.555,81.513,81.553,132600000.0
2005-05-05 13:05:00,81.495,81.54,81.495,81.53,109200000.0
2005-05-05 13:06:00,81.511,81.547,81.506,81.547,285200001.0
2005-05-05 13:07:00,81.531,81.536,81.504,81.504,166599997.0
2005-05-05 13:08:00,81.542,81.542,81.49,81.517,179900003.0
2005-05-05 13:09:00,81.528,81.55,81.516,81.523,323399999.0
2005-05-05 13:10:00,81.552,81.558,81.511,81.526,99000001.0
2005-05-05 13:11:00,81.549,81.569,81.536,81.552,197399998.0
2005-05-05 13:12:00,81.509,81.542,81.5,81.54,167900001.0
2005-05-05 13:13:00,81.544,81.552,81.51,81.547,92500001.0
2005-05-05 13:14:00,81.526,81.543,81.51,81.513,231800000.0
2005-05-05 13:15:00,81.507,81.537,81.497,81.513,155400001.0
2005-05-05 13:16:00,81.495,81.533,81.492,81.533,191699998.0
2005-05-05 13:17:00,81.512,81.548,81.499,81.53,147599999.0
2005-05-05 13:18:00,81.531,81.559,81.522,81.529,87999999.0
2005-05-05 13:19:00,81.542,81.561,81.52,81.52,257400002.0
2005-05-05 13:20:00,81.518,81.573,81.516,81.566,183299999.0
2005-05-05 13:21:00,81.537,81.551,81.516,81.516,194599998.0
2005-05-05 13:22:00,81.547,81.553,81.523,81.538,269099999.0
2005-05-05 13:23:00,81.522,81.546,81.519,81.541,105300000.0
2005-05-05 13:24:00,81.51,81.558,81.51,81.542,256999998.0
2005-05-05 13:25:00,81.53,81.566,81.524,81.547,179499999.0
2005-05-05 13:26:00,81.529,81.546,81.521,81.539,146899999.0
2005-05-05 13:27:00,81.558,81.561,81.529,81.529,194200001.0
2005-05-05 13:28:00,81.531,81.575,81.527,81.57,155400001.0
2005-05-05 13:29:00,81.548,81.571,81.544,81.561,196999999.0
2005-05-05 13:30:00,81.543,81.563,81.521,81.541,208600000.0
2005-05-05 13:31:00,81.563,81.591,81.554,81.56,323000000.0
2005-05-05 13:32:00,81.549,81.58,81.542,81.551,232699996.0
2005-05-05 13:33:00,81.541,81.578,81.541,81.566,174899998.0
2005-05-05 13:34:00,81.558,81.579,81.554,81.573,224400001.0
2005-05-05 13:35:00,81.531,81.555,81.519,81.545,155800000.0
2005-05-05 13:36:00,81.547,81.59,81.539,81.568,322400001.0
2005-05-05 13:37:00,81.552,81.584,81.543,81.561,364399995.0
2005-05-05 13:38:00,81.561,81.59,81.555,81.564,182600000.0
2005-05-05 13:39:00,81.589,81.603,81.561,81.573,241799998.0
2005-05-05 13:40:00,81.592,81.606,81.581,81.595,178400001.0
2005-05-05 13:41:00,81.579,81.606,81.569,81.601,114600002.0
2005-05-05 13:42:00,81.602,81.611,81.568,81.568,138699999.0
2005-05-05 13:43:00,81.567,81.613,81.567,81.582,134000000.0
2005-05-05 13:44:00,81.587,81.611,81.566,81.592,171899999.0
2005-05-05 13:45:00,81.589,81.613,81.55,81.597,244299999.0
2005-05-05 13:46:00,81.554,81.57,81.535,81.541,263099997.0
2005-05-05 13:47:00,81.57,81.585,81.549,81.566,137399998.0
2005-05-05 13:48:00,81.572,81.572,81.531,81.531,264100002.0
2005-05-05 13:49:00,81.569,81.579,81.532,81.559,238899997.0
2005-05-05 13:50:00,81.555,81.595,81.555,81.582,139600000.0
2005-05-05 13:51:00,81.582,81.606,81.573,81.587,327399996.0
2005-05-05 13:52:00,81.589,81.615,81.572,81.587,270900003.0
2005-05-05 13:53:00,81.593,81.672,81.586,81.672,141399998.0
2005-05-05 13:54:00,81.652,81.654,81.601,81.601,163699998.0
2005-05-05 13:55:00,81.627,81.628,81.593,81.596,256199997.0
2005-05-05 13:56:00,81.613,81.628,81.589,81.599,184899997.0
2005-05-05 13:57:00,81.583,81.61,81.583,81.595,197599999.0
2005-05-05 13:58:00,81.559,81.589,81.557,81.579,305099998.0
2005-05-05 13:59:00,81.575,81.595,81.532,81.562,193499997.0
2005-05-05 14:00:00,81.569,81.593,81.555,81.567,193300002.0
2005-05-05 14:01:00,81.54,81.583,81.512,81.52,222699997.0
2005-05-05 14:02:00,81.508,81.53,81.495,81.498,129000000.0
2005-05-05 14:03:00,81.519,81.529,81.484,81.489,160399998.0
2005-05-05 14:04:00,81.49,81.532,81.483,81.526,173999999.0
2005-05-05 14:05:00,81.5,81.523,81.49,81.492,281000001.0
2005-05-05 14:06:00,81.48,81.525,81.48,81.506,111900000.0
2005-05-05 14:07:00,81.514,81.538,81.503,81.515,270400000.0
2005-05-05 14:08:00,81.48,81.51,81.478,81.497,161399998.0
2005-05-05 14:09:00,81.511,81.523,81.49,81.495,174500000.0
2005-05-05 14:10:00,81.506,81.507,81.463,81.475,134300003.0
2005-05-05 14:11:00,81.492,81.516,81.479,81.491,208999999.0
2005-05-05 14:12:00,81.473,81.505,81.47,81.504,116300002.0
2005-05-05 14:13:00,81.471,81.496,81.468,81.486,179199999.0
2005-05-05 14:14:00,81.486,81.509,81.479,81.495,206800000.0
2005-05-05 14:15:00,81.482,81.506,81.467,81.5,286899998.0
2005-05-05 14:16:00,81.484,81.499,81.464,81.487,198099996.0
2005-05-05 14:17:00,81.46,81.486,81.442,81.471,124500000.0
2005-05-05 14:18:00,81.466,81.501,81.458,81.48,200500000.0
2005-05-05 14:19:00,81.505,81.515,81.47,81.487,158999999.0
2005-05-05 14:20:00,81.486,81.504,81.465,81.484,165699999.0
2005-05-05 14:21:00,81.471,81.511,81.471,81.475,251699999.0
2005-05-05 14:22:00,81.468,81.497,81.46,81.476,224700003.0
2005-05-05 14:23:00,81.474,81.503,81.467,81.47,148899999.0
2005-05-05 14:24:00,81.484,81.518,81.476,81.492,322599997.0
2005-05-05 14:25:00,81.5,81.538,81.49,81.501,320100001.0
2005-05-05 14:26:00,81.513,81.518,81.487,81.492,236299999.0
2005-05-05 14:27:00,81.5,81.519,81.496,81.513,143499994.0
2005-05-05 14:28:00,81.476,81.509,81.475,81.509,157399997.0
2005-05-05 14:29:00,81.516,81.52,81.467,81.47,164900000.0
2005-05-05 14:30:00,81.469,81.505,81.458,81.478,205400001.0
2005-05-05 14:31:00,81.476,81.501,81.465,81.476,125200000.0
2005-05-05 14:32:00,81.483,81.52,81.475,81.497,108199998.0
2005-05-05 14:33:00,81.503,81.546,81.495,81.545,199500002.0
2005-05-05 14:34:00,81.519,81.539,81.508,81.522,189800003.0
2005-05-05 14:35:00,81.52,81.553,81.512,81.535,193900001.0
2005-05-05 14:36:00,81.528,81.555,81.518,81.534,320499996.0
2005-05-05 14:37:00,81.544,81.567,81.524,81.55,270700001.0
2005-05-05 14:38:00,81.53,81.552,81.512,81.514,200500001.0
2005-05-05 14:39:00,81.535,81.561,81.513,81.541,113000000.0
2005-05-05 14:40:00,81.53,81.563,81.514,81.545,152100000.0
2005-05-05 14:41:00,81.507,81.547,81.493,81.541,149900000.0
2005-05-05 14:42:00,81.518,81.543,81.493,81.508,192200000.0
2005-05-05 14:43:00,81.525,81.562,81.525,81.546,201300000.0
2005-05-05 14:44:00,81.542,81.561,81.5,81.528,187499998.0
2005-05-05 14:45:00,81.534,81.543,81.509,81.514,276300003.0
2005-05-05 14:46:00,81.534,81.56,81.516,81.524,152199999.0
2005-05-05 14:47:00,81.521,81.575,81.521,81.544,185099999.0
2005-05-05 14:48:00,81.572,81.572,81.54,81.545,154399999.0
2005-05-05 14:49:00,81.549,81.575,81.538,81.546,133499997.0
2005-05-05 14:50:00,81.547,81.57,81.538,81.566,155999998.0
2005-05-05 14:51:00,81.582,81.59,81.539,81.539,134100000.0
2005-05-05 14:52:00,81.581,81.6,81.558,81.58,181099998.0
2005-05-05 14:53:00,81.592,81.601,81.564,81.571,197299999.0
2005-05-05 14:54:00,81.556,81.586,81.537,81.55,116699999.0
2005-05-05 14:55:00,81.531,81.563,81.53,81.547,127500003.0
2005-05-05 14:56:00,81.531,81.567,81.529,81.552,201599996.0
2005-05-05 14:57:00,81.541,81.566,81.525,81.558,149999998.0
2005-05-05 14:58:00,81.536,81.579,81.536,81.563,75300000.0
2005-05-05 14:59:00,81.545,81.561,81.521,81.537,169900002.0
2005-05-05 15:00:00,81.528,81.55,81.51,81.51,213700003.0
2005-05-05 15:01:00,81.512,81.554,81.509,81.519,241199999.0
2005-05-05 15:02:00,81.521,81.532,81.504,81.53,150999999.0
2005-05-05 15:03:00,81.506,81.545,81.506,81.534,154899998.0
2005-05-05 15:04:00,81.525,81.551,81.512,81.522,241599996.0
2005-05-05 15:05:00,81.564,81.571,81.541,81.546,289200001.0
2005-05-05 15:06:00,81.545,81.556,81.527,81.533,201100001.0
2005-05-05 15:07:00,81.55,81.565,81.485,81.524,200900000.0
2005-05-05 15:08:00,81.54,81.59,81.531,81.55,276999998.0
2005-05-05 15:09:00,81.553,81.581,81.523,81.537,238900005.0
2005-05-05 15:10:00,81.536,81.563,81.514,81.543,204800000.0
2005-05-05 15:11:00,81.542,81.57,81.534,81.567,217899999.0
2005-05-05 15:12:00,81.583,81.596,81.568,81.571,113200000.0
2005-05-05 15:13:00,81.569,81.59,81.537,81.557,114500001.0
2005-05-05 15:14:00,81.583,81.601,81.576,81.586,157000000.0
2005-05-05 15:15:00,81.566,81.593,81.554,81.568,187499999.0
2005-05-05 15:16:00,81.551,81.58,81.55,81.575,210499997.0
2005-05-05 15:17:00,81.564,81.583,81.541,81.553,222899997.0
2005-05-05 15:18:00,81.59,81.596,81.566,81.576,324799993.0
2005-05-05 15:19:00,81.546,81.577,81.539,81.565,245100001.0
2005-05-05 15:20:00,81.548,81.589,81.546,81.549,217699999.0
2005-05-05 15:21:00,81.572,81.596,81.558,81.59,282800004.0
2005-05-05 15:22:00,81.563,81.573,81.538,81.545,224500000.0
2005-05-05 15:23:00,81.55,81.569,81.541,81.545,156799998.0
2005-05-05 15:24:00,81.564,81.594,81.554,81.567,280399999.0
2005-05-05 15:25:00,81.586,81.61,81.569,81.6,315700001.0
2005-05-05 15:26:00,81.602,81.616,81.585,81.592,238600002.0
2005-05-05 15:27:00,81.588,81.611,81.574,81.59,203900001.0
2005-05-05 15:28:00,81.579,81.605,81.56,81.577,199400001.0
2005-05-05 15:29:00,81.589,81.593,81.561,81.574,190000000.0
2005-05-05 15:30:00,81.544,81.6,81.544,81.6,289999997.0
2005-05-05 15:31:00,81.612,81.622,81.586,81.596,185100005.0
2005-05-05 15:32:00,81.586,81.619,81.567,81.572,216799998.0
2005-05-05 15:33:00,81.6,81.616,81.567,81.567,206400000.0
2005-05-05 15:34:00,81.574,81.593,81.552,81.575,259100001.0
2005-05-05 15:35:00,81.555,81.581,81.549,81.561,231699998.0
2005-05-05 15:36:00,81.564,81.567,81.535,81.545,137899997.0
2005-05-05 15:37:00,81.541,81.554,81.527,81.546,188100002.0
2005-05-05 15:38:00,81.562,81.607,81.541,81.588,159100000.0
2005-05-05 15:39:00,81.588,81.614,81.576,81.587,239899998.0
2005-05-05 15:40:00,81.578,81.612,81.541,81.584,163699998.0
2005-05-05 15:41:00,81.58,81.601,81.562,81.574,247100005.0
2005-05-05 15:42:00,81.557,81.599,81.557,81.573,263700001.0
2005-05-05 15:43:00,81.591,81.614,81.57,81.58,256700002.0
2005-05-05 15:44:00,81.597,81.597,81.548,81.548,287299998.0
2005-05-05 15:45:00,81.582,81.596,81.547,81.547,196000000.0
2005-05-05 15:46:00,81.575,81.604,81.559,81.559,240800001.0
2005-05-05 15:47:00,81.6,81.605,81.571,81.581,234900000.0
2005-05-05 15:48:00,81.587,81.589,81.553,81.576,207700001.0
2005-05-05 15:49:00,81.58,81.59,81.537,81.537,192200002.0
2005-05-05 15:50:00,81.546,81.574,81.532,81.548,187399998.0
2005-05-05 15:51:00,81.552,81.552,81.513,81.529,127900001.0
2005-05-05 15:52:00,81.565,81.57,81.538,81.547,241100002.0
2005-05-05 15:53:00,81.563,81.569,81.535,81.535,175900000.0
2005-05-05 15:54:00,81.556,81.581,81.542,81.557,150799997.0
2005-05-05 15:55:00,81.559,81.59,81.548,81.557,218000007.0
2005-05-05 15:56:00,81.572,81.584,81.551,81.56,120600001.0
2005-05-05 15:57:00,81.55,81.573,81.534,81.538,280599999.0
2005-05-05 15:58:00,81.554,81.571,81.539,81.543,123700001.0
2005-05-05 15:59:00,81.547,81.558,81.523,81.523,222499999.0
2005-05-05 16:00:00,81.554,81.569,81.526,81.526,193900000.0
2005-05-05 16:01:00,81.54,81.564,81.527,81.538,151999999.0
2005-05-05 16:02:00,81.555,81.582,81.54,81.541,225899999.0
2005-05-05 16:03:00,81.534,81.562,81.514,81.536,229099997.0
2005-05-05 16:04:00,81.554,81.555,81.514,81.514,239199993.0
2005-05-05 16:05:00,81.553,81.561,81.521,81.541,151299999.0
2005-05-05 16:06:00,81.52,81.555,81.516,81.54,115400000.0
2005-05-05 16:07:00,81.566,81.567,81.516,81.521,123200000.0
2005-05-05 16:08:00,81.568,81.589,81.556,81.589,220700000.0
2005-05-05 16:09:00,81.585,81.595,81.556,81.568,229399998.0
2005-05-05 16:10:00,81.591,81.608,81.572,81.598,169500000.0
2005-05-05 16:11:00,81.585,81.596,81.557,81.56,215399999.0
2005-05-05 16:12:00,81.579,81.583,81.552,81.559,188999998.0
2005-05-05 16:13:00,81.6,81.6,81.553,81.565,159099998.0
2005-05-05 16:14:00,81.514,81.564,81.514,81.551,181199998.0
2005-05-05 16:15:00,81.524,81.553,81.507,81.515,228599998.0
2005-05-05 16:16:00,81.504,81.522,81.486,81.522,132899998.0
2005-05-05 16:17:00,81.522,81.53,81.483,81.518,246199999.0
2005-05-05 16:18:00,81.543,81.543,81.507,81.511,109800002.0
2005-05-05 16:19:00,81.534,81.549,81.512,81.512,312300002.0
2005-05-05 16:20:00,81.518,81.539,81.5,81.511,180500000.0
2005-05-05 16:21:00,81.537,81.537,81.491,81.491,234399999.0
2005-05-05 16:22:00,81.507,81.542,81.494,81.496,236199998.0
2005-05-05 16:23:00,81.507,81.507,81.469,81.478,217699997.0
2005-05-05 16:24:00,81.483,81.516,81.471,81.492,141500000.0
2005-05-05 16:25:00,81.497,81.524,81.471,81.488,243499999.0
2005-05-05 16:26:00,81.485,81.498,81.461,81.48,215899998.0
2005-05-05 16:27:00,81.478,81.491,81.447,81.455,400200003.0
2005-05-05 16:28:00,81.452,81.486,81.445,81.482,168900001.0
2005-05-05 16:29:00,81.455,81.479,81.449,81.461,238999995.0
2005-05-05 16:30:00,81.446,81.522,81.44,81.522,319800004.0
2005-05-05 16:31:00,81.501,81.544,81.501,81.524,229899999.0
2005-05-05 16:32:00,81.527,81.53,81.502,81.507,185300000.0
2005-05-05 16:33:00,81.516,81.537,81.516,81.532,250400000.0
2005-05-05 16:34:00,81.498,81.553,81.483,81.538,148699999.0
2005-05-05 16:35:00,81.539,81.568,81.522,81.568,149699999.0
2005-05-05 16:36:00,81.551,81.578,81.535,81.535,171800001.0
2005-05-05 16:37:00,81.547,81.575,81.54,81.557,177100000.0
2005-05-05 16:38:00,81.565,81.581,81.547,81.566,196399998.0
2005-05-05 16:39:00,81.553,81.561,81.529,81.53,206099999.0
2005-05-05 16:40:00,81.519,81.55,81.513,81.545,308599998.0
2005-05-05 16:41:00,81.524,81.537,81.507,81.52,111500000.0
2005-05-05 16:42:00,81.524,81.537,81.501,81.51,226500000.0
2005-05-05 16:43:00,81.503,81.54,81.492,81.53,146999999.0
2005-05-05 16:44:00,81.542,81.553,81.52,81.55,104899999.0
2005-05-05 16:45:00,81.537,81.557,81.518,81.518,210000001.0
2005-05-05 16:46:00,81.508,81.537,81.49,81.535,238099994.0
2005-05-05 16:47:00,81.519,81.554,81.519,81.546,230700002.0
2005-05-05 16:48:00,81.493,81.537,81.484,81.511,235100003.0
2005-05-05 16:49:00,81.526,81.547,81.518,81.521,157799999.0
2005-05-05 16:50:00,81.539,81.557,81.523,81.53,201400002.0
2005-05-05 16:51:00,81.538,81.557,81.531,81.552,178400000.0
2005-05-05 16:52:00,81.542,81.561,81.528,81.546,272499999.0
2005-05-05 16:53:00,81.547,81.576,81.543,81.556,220100000.0
2005-05-05 16:54:00,81.535,81.598,81.535,81.595,110300000.0
2005-05-05 16:55:00,81.563,81.601,81.554,81.567,168999998.0
2005-05-05 16:56:00,81.556,81.582,81.553,81.582,172099999.0
2005-05-05 16:57:00,81.564,81.575,81.538,81.546,218600000.0
2005-05-05 16:58:00,81.545,81.577,81.529,81.545,192199999.0
2005-05-05 16:59:00,81.559,81.58,81.549,81.557,185500001.0
2005-05-05 17:00:00,81.561,81.591,81.56,81.568,255199999.0
2005-05-05 17:01:00,81.568,81.596,81.568,81.586,202100001.0
2005-05-05 17:02:00,81.57,81.616,81.57,81.601,212099999.0
2005-05-05 17:03:00,81.571,81.61,81.565,81.596,216700001.0
2005-05-05 17:04:00,81.601,81.615,81.573,81.598,163800004.0
2005-05-05 17:05:00,81.578,81.604,81.572,81.583,189500002.0
2005-05-05 17:06:00,81.61,81.62,81.576,81.576,173399998.0
2005-05-05 17:07:00,81.57,81.604,81.556,81.588,187600001.0
2005-05-05 17:08:00,81.591,81.6,81.571,81.58,231199996.0
2005-05-05 17:09:00,81.581,81.605,81.562,81.565,125500001.0
2005-05-05 17:10:00,81.602,81.63,81.597,81.627,128999999.0
2005-05-05 17:11:00,81.629,81.635,81.579,81.595,180199998.0
2005-05-05 17:12:00,81.599,81.616,81.581,81.596,189200000.0
2005-05-05 17:13:00,81.635,81.637,81.605,81.607,265099998.0
2005-05-05 17:14:00,81.587,81.63,81.578,81.63,155100002.0
2005-05-05 17:15:00,81.611,81.615,81.584,81.59,278799999.0
2005-05-05 17:16:00,81.565,81.599,81.555,81.578,258900001.0
2005-05-05 17:17:00,81.564,81.585,81.545,81.568,129700002.0
2005-05-05 17:18:00,81.572,81.588,81.554,81.567,279900000.0
2005-05-05 17:19:00,81.533,81.568,81.529,81.546,142400003.0
2005-05-05 17:20:00,81.535,81.568,81.519,81.568,183500000.0
2005-05-05 17:21:00,81.569,81.585,81.528,81.567,237800000.0
2005-05-05 17:22:00,81.558,81.584,81.544,81.569,155399998.0
2005-05-05 17:23:00,81.573,81.603,81.565,81.594,257800001.0
2005-05-05 17:24:00,81.602,81.608,81.581,81.585,117699999.0
2005-05-05 17:25:00,81.607,81.616,81.578,81.603,377700002.0
2005-05-05 17:26:00,81.593,81.614,81.576,81.587,182800000.0
2005-05-05 17:27:00,81.584,81.621,81.584,81.605,193900001.0
2005-05-05 17:28:00,81.588,81.613,81.577,81.594,239500000.0
2005-05-05 17:29:00,81.588,81.603,81.56,81.586,231900003.0
2005-05-05 17:30:00,81.587,81.611,81.563,81.578,223199995.0
2005-05-05 17:31:00,81.592,81.605,81.548,81.555,96200000.0
2005-05-05 17:32:00,81.606,81.626,81.585,81.585,224300003.0
2005-05-05 17:33:00,81.588,81.607,81.565,81.58,193200002.0
2005-05-05 17:34:00,81.599,81.606,81.579,81.58,232800000.0
2005-05-05 17:35:00,81.583,81.609,81.578,81.609,163000001.0
2005-05-05 17:36:00,81.606,81.616,81.585,81.605,138999999.0
2005-05-05 17:37:00,81.595,81.606,81.566,81.591,233499997.0
2005-05-05 17:38:00,81.57,81.598,81.56,81.584,271800003.0
2005-05-05 17:39:00,81.555,81.58,81.55,81.574,230599999.0
2005-05-05 17:40:00,81.548,81.566,81.532,81.544,145199999.0
2005-05-05 17:41:00,81.553,81.567,81.525,81.552,130600000.0
2005-05-05 17:42:00,81.532,81.585,81.53,81.582,185599998.0
2005-05-05 17:43:00,81.58,81.596,81.564,81.591,178799998.0
2005-05-05 17:44:00,81.579,81.6,81.541,81.57,270799998.0
2005-05-05 17:45:00,81.541,81.566,81.526,81.558,210799998.0
2005-05-05 17:46:00,81.558,81.591,81.542,81.565,236900002.0
2005-05-05 17:47:00,81.549,81.584,81.549,81.581,176099999.0
2005-05-05 17:48:00,81.564,81.587,81.531,81.548,117400001.0
2005-05-05 17:49:00,81.559,81.562,81.527,81.545,224599999.0
2005-05-05 17:50:00,81.496,81.557,81.496,81.545,169799998.0
2005-05-05 17:51:00,81.528,81.554,81.523,81.525,243699999.0
2005-05-05 17:52:00,81.533,81.557,81.513,81.527,189200002.0
2005-05-05 17:53:00,81.55,81.558,81.52,81.522,309500001.0
2005-05-05 17:54:00,81.498,81.543,81.498,81.54,259399995.0
2005-05-05 17:55:00,81.528,81.528,81.485,81.501,142099998.0
2005-05-05 17:56:00,81.504,81.541,81.503,81.517,226700002.0
2005-05-05 17:57:00,81.545,81.565,81.5,81.505,194400000.0
2005-05-05 17:58:00,81.518,81.565,81.506,81.539,156499999.0
2005-05-05 17:59:00,81.503,81.523,81.498,81.51,321299992.0
2005-05-05 18:00:00,81.438,81.503,81.438,81.498,223400004.0
2005-05-05 18:01:00,81.496,81.53,81.49,81.505,1077899999.0
2005-05-05 18:02:00,81.517,81.53,81.476,81.522,1902199997.0
2005-05-05 18:03:00,81.58,81.58,81.53,81.56,1601999991.0
2005-05-05 18:04:00,81.487,81.518,81.467,81.498,1601999991.0
2005-05-05 18:05:00,81.52,81.535,81.475,81.481,1952399994.0
2005-05-05 18:06:00,81.475,81.497,81.447,81.459,1818399997.0
2005-05-05 18:07:00,81.55,81.55,81.47,81.47,2022100000.0
2005-05-05 18:08:00,81.436,81.484,81.412,81.449,2022100000.0
2005-05-05 18:09:00,81.467,81.486,81.417,81.445,1681599998.0
2005-05-05 18:10:00,81.458,81.497,81.458,81.475,1617899997.0
2005-05-05 18:11:00,81.495,81.514,81.466,81.482,1238799999.0
2005-05-05 18:12:00,81.501,81.533,81.474,81.491,1379099994.0
2005-05-05 18:13:00,81.467,81.504,81.453,81.495,1677199997.0
2005-05-05 18:14:00,81.486,81.519,81.469,81.49,1662499996.0
2005-05-05 18:15:00,81.507,81.539,81.471,81.514,2019500007.0
2005-05-05 18:16:00,81.54,81.58,81.52,81.57,658700002.0
2005-05-05 18:17:00,81.531,81.563,81.525,81.548,658700002.0
2005-05-05 18:18:00,81.56,81.577,81.527,81.537,1066699998.0
2005-05-05 18:19:00,81.53,81.565,81.514,81.54,1983499996.0
2005-05-05 18:20:00,81.535,81.548,81.512,81.521,1605299989.0
2005-05-05 18:21:00,81.538,81.554,81.484,81.484,1475600002.0
2005-05-05 18:22:00,81.513,81.526,81.472,81.526,1676200004.0
2005-05-05 18:23:00,81.55,81.57,81.52,81.55,1458599999.0
2005-05-05 18:24:00,81.497,81.53,81.476,81.512,1458599999.0
2005-05-05 18:25:00,81.55,81.57,81.52,81.54,1696599996.0
2005-05-05 18:26:00,81.471,81.497,81.449,81.469,1696599996.0
2005-05-05 18:27:00,81.465,81.478,81.428,81.463,1167900003.0
2005-05-05 18:28:00,81.473,81.489,81.431,81.454,1194999997.0
2005-05-05 18:29:00,81.49,81.508,81.454,81.474,1358699992.0
2005-05-05 18:30:00,81.468,81.508,81.468,81.493,953100001.0
2005-05-05 18:31:00,81.493,81.515,81.454,81.469,1279200001.0
2005-05-05 18:32:00,81.457,81.493,81.452,81.486,1864500001.0
2005-05-05 18:33:00,81.485,81.509,81.468,81.479,1839899993.0
2005-05-05 18:34:00,81.466,81.485,81.446,81.476,1563500001.0
2005-05-05 18:35:00,81.46,81.498,81.436,81.468,1468399999.0
2005-05-05 18:36:00,81.487,81.489,81.427,81.458,1578500007.0
2005-05-05 18:37:00,81.483,81.518,81.463,81.505,1344200004.0
2005-05-05 18:38:00,81.519,81.523,81.47,81.488,580799998.0
2005-05-05 18:39:00,81.497,81.527,81.483,81.496,544800003.0
2005-05-05 18:40:00,81.504,81.519,81.462,81.488,780399997.0
2005-05-05 18:41:00,81.479,81.505,81.466,81.469,798300001.0
2005-05-05 18:42:00,81.452,81.52,81.44,81.5,637400000.0
2005-05-05 18:43:00,81.503,81.531,81.489,81.496,1587500000.0
2005-05-05 18:44:00,81.503,81.517,81.461,81.495,891399999.0
2005-05-05 18:45:00,81.5,81.523,81.476,81.479,833300000.0
2005-05-05 18:46:00,81.489,81.509,81.449,81.506,748300005.0
2005-05-05 18:47:00,81.506,81.537,81.469,81.484,395800003.0
2005-05-05 18:48:00,81.503,81.555,81.495,81.51,828499995.0
2005-05-05 18:49:00,81.498,81.545,81.474,81.51,925900001.0
2005-05-05 18:50:00,81.505,81.544,81.484,81.532,1054499994.0
2005-05-05 18:51:00,81.552,81.559,81.467,81.467,543199998.0
2005-05-05 18:52:00,81.493,81.509,81.437,81.466,806300000.0
2005-05-05 18:53:00,81.489,81.51,81.458,81.458,873899986.0
2005-05-05 18:54:00,81.485,81.491,81.452,81.47,981299994.0
2005-05-05 18:55:00,81.488,81.514,81.466,81.475,918300002.0
2005-05-05 18:56:00,81.491,81.517,81.474,81.494,651299994.0
2005-05-05 18:57:00,81.515,81.542,81.503,81.512,406199998.0
2005-05-05 18:58:00,81.503,81.552,81.492,81.529,1175799999.0
2005-05-05 18:59:00,81.523,81.558,81.497,81.545,781300000.0
2005-05-05 19:00:00,81.53,81.567,81.499,81.535,701999997.0
2005-05-05 19:01:00,81.527,81.558,81.507,81.523,499599999.0
2005-05-05 19:02:00,81.548,81.548,81.501,81.53,243299999.0
2005-05-05 19:03:00,81.542,81.578,81.498,81.56,719800001.0
2005-05-05 19:04:00,81.567,81.596,81.548,81.581,684499996.0
2005-05-05 19:05:00,81.592,81.592,81.533,81.555,462400000.0
2005-05-05 19:06:00,81.567,81.571,81.515,81.515,443699995.0
2005-05-05 19:07:00,81.527,81.559,81.506,81.519,958600000.0
2005-05-05 19:08:00,81.507,81.541,81.488,81.519,981800001.0
2005-05-05 19:09:00,81.521,81.535,81.482,81.496,634499998.0
2005-05-05 19:10:00,81.482,81.523,81.469,81.501,537900001.0
2005-05-05 19:11:00,81.486,81.522,81.486,81.518,166899997.0
2005-05-05 19:12:00,81.504,81.531,81.49,81.518,351300001.0
2005-05-05 19:13:00,81.507,81.532,81.481,81.486,584799995.0
2005-05-05 19:14:00,81.516,81.545,81.48,81.524,418199998.0
2005-05-05 19:15:00,81.519,81.523,81.483,81.503,780299991.0
2005-05-05 19:16:00,81.497,81.518,81.49,81.505,293800000.0
2005-05-05 19:17:00,81.49,81.529,81.476,81.491,530599999.0
2005-05-05 19:18:00,81.517,81.559,81.497,81.513,451899995.0
2005-05-05 19:19:00,81.512,81.544,81.508,81.535,577500003.0
2005-05-05 19:20:00,81.541,81.541,81.497,81.507,320000002.0
2005-05-05 19:21:00,81.534,81.556,81.523,81.528,297699999.0
2005-05-05 19:22:00,81.516,81.558,81.489,81.55,331699997.0
2005-05-05 19:23:00,81.544,81.555,81.51,81.525,1498199996.0
2005-05-05 19:24:00,81.519,81.561,81.502,81.553,698900000.0
2005-05-05 19:25:00,81.536,81.561,81.486,81.501,1007599999.0
2005-05-05 19:26:00,81.5,81.518,81.452,81.457,1333499999.0
2005-05-05 19:27:00,81.44,81.471,81.42,81.431,1031799991.0
2005-05-05 19:28:00,81.403,81.458,81.403,81.453,418799999.0
2005-05-05 19:29:00,81.446,81.477,81.43,81.446,559200002.0
2005-05-05 19:30:00,81.454,81.475,81.415,81.432,809200003.0
2005-05-05 19:31:00,81.459,81.487,81.418,81.455,507699998.0
2005-05-05 19:32:00,81.465,81.474,81.428,81.435,637300000.0
2005-05-05 19:33:00,81.449,81.478,81.426,81.45,819599997.0
2005-05-05 19:34:00,81.455,81.496,81.45,81.49,749000005.0
2005-05-05 19:35:00,81.496,81.516,81.476,81.508,697900005.0
2005-05-05 19:36:00,81.509,81.59,81.498,81.529,442699996.0
2005-05-05 19:37:00,81.548,81.571,81.53,81.53,253199997.0
2005-05-05 19:38:00,81.522,81.564,81.496,81.513,869199999.0
2005-05-05 19:39:00,81.505,81.526,81.481,81.494,943399993.0
2005-05-05 19:40:00,81.513,81.529,81.482,81.507,750700005.0
2005-05-05 19:41:00,81.494,81.529,81.489,81.519,852099998.0
2005-05-05 19:42:00,81.49,81.512,81.477,81.5,434100000.0
2005-05-05 19:43:00,81.486,81.497,81.439,81.454,351999997.0
2005-05-05 19:44:00,81.457,81.482,81.443,81.46,471599995.0
2005-05-05 19:45:00,81.445,81.489,81.439,81.467,519199998.0
2005-05-05 19:46:00,81.45,81.477,81.431,81.452,336899999.0
2005-05-05 19:47:00,81.465,81.493,81.447,81.471,145300000.0
2005-05-05 19:48:00,81.485,81.487,81.43,81.458,942000002.0
2005-05-05 19:49:00,81.482,81.516,81.462,81.488,521099997.0
2005-05-05 19:50:00,81.485,81.513,81.475,81.492,356200000.0
2005-05-05 19:51:00,81.513,81.551,81.5,81.528,251199998.0
2005-05-05 19:52:00,81.528,81.539,81.492,81.508,595199995.0
2005-05-05 19:53:00,81.516,81.549,81.499,81.541,881500009.0
2005-05-05 19:54:00,81.535,81.551,81.503,81.503,891799999.0
2005-05-05 19:55:00,81.503,81.537,81.491,81.505,405900002.0
2005-05-05 19:56:00,81.497,81.547,81.497,81.524,381000000.0
2005-05-05 19:57:00,81.505,81.524,81.486,81.512,390000001.0
2005-05-05 19:58:00,81.51,81.51,81.476,81.48,754700001.0
2005-05-05 19:59:00,81.489,81.5,81.454,81.47,840499999.0
2005-05-05 20:00:00,81.473,81.509,81.463,81.502,297099997.0
2005-05-05 20:01:00,81.473,81.506,81.453,81.485,612500003.0
2005-05-05 20:02:00,81.457,81.513,81.45,81.502,647799999.0
2005-05-05 20:03:00,81.489,81.521,81.482,81.52,434099999.0
2005-05-05 20:04:00,81.513,81.532,81.455,81.505,343099996.0
2005-05-05 20:05:00,81.521,81.54,81.477,81.5,531499999.0
2005-05-05 20:06:00,81.504,81.541,81.489,81.523,873099996.0
2005-05-05 20:07:00,81.509,81.539,81.491,81.535,828999997.0
2005-05-05 20:08:00,81.538,81.552,81.502,81.526,409199995.0
2005-05-05 20:09:00,81.55,81.557,81.496,81.503,603800000.0
2005-05-05 20:10:00,81.522,81.561,81.515,81.548,742399998.0
2005-05-05 20:11:00,81.547,81.553,81.519,81.538,763000002.0
2005-05-05 20:12:00,81.482,81.559,81.472,81.527,1526200003.0
2005-05-05 20:13:00,81.511,81.53,81.488,81.517,486500002.0
2005-05-05 20:14:00,81.539,81.543,81.501,81.517,466699994.0
2005-05-05 20:15:00,81.511,81.545,81.483,81.483,599299996.0
2005-05-05 20:16:00,81.507,81.521,81.48,81.485,642399996.0
2005-05-05 20:17:00,81.529,81.541,81.5,81.508,410199998.0
2005-05-05 20:18:00,81.519,81.543,81.504,81.523,108099999.0
2005-05-05 20:19:00,81.508,81.525,81.482,81.49,280599997.0
2005-05-05 20:20:00,81.501,81.552,81.486,81.545,819099992.0
2005-05-05 20:21:00,81.521,81.548,81.49,81.52,669500000.0
2005-05-05 20:22:00,81.512,81.533,81.487,81.499,924099999.0
2005-05-05 20:23:00,81.475,81.519,81.47,81.492,517599999.0
2005-05-05 20:24:00,81.481,81.51,81.453,81.488,405500000.0
2005-05-05 20:25:00,81.484,81.518,81.475,81.502,570200000.0
2005-05-05 20:26:00,81.474,81.496,81.434,81.485,500799994.0
2005-05-05 20:27:00,81.473,81.509,81.473,81.495,482500003.0
2005-05-05 20:28:00,81.487,81.515,81.457,81.471,1018599994.0
2005-05-05 20:29:00,81.486,81.517,81.465,81.465,1413599992.0
2005-05-05 20:30:00,81.47,81.502,81.449,81.47,1454000009.0
2005-05-05 20:31:00,81.48,81.512,81.465,81.47,1228400004.0
2005-05-05 20:32:00,81.493,81.512,81.469,81.478,1334799997.0
2005-05-05 20:33:00,81.488,81.512,81.462,81.497,627299996.0
2005-05-05 20:34:00,81.502,81.525,81.463,81.483,439300001.0
2005-05-05 20:35:00,81.501,81.52,81.468,81.483,513000002.0
2005-05-05 20:36:00,81.483,81.495,81.452,81.465,481899998.0
2005-05-05 20:37:00,81.481,81.523,81.467,81.501,583000004.0
2005-05-05 20:38:00,81.485,81.498,81.466,81.495,971499990.0
2005-05-05 20:39:00,81.492,81.517,81.458,81.484,505800000.0
2005-05-05 20:40:00,81.488,81.517,81.467,81.476,1225000001.0
2005-05-05 20:41:00,81.504,81.504,81.452,81.452,1078500003.0
2005-05-05 20:42:00,81.451,81.488,81.449,81.472,925600002.0
2005-05-05 20:43:00,81.481,81.501,81.465,81.481,856599995.0
2005-05-05 20:44:00,81.466,81.516,81.46,81.481,731699995.0
2005-05-05 20:45:00,81.497,81.505,81.447,81.483,657599997.0
2005-05-05 20:46:00,81.476,81.508,81.451,81.48,585399994.0
2005-05-05 20:47:00,81.479,81.49,81.448,81.469,1225799994.0
2005-05-05 20:48:00,81.463,81.489,81.445,81.467,764199999.0
2005-05-05 20:49:00,81.508,81.514,81.448,81.465,475899999.0
2005-05-05 20:50:00,81.451,81.508,81.451,81.506,1300799997.0
2005-05-05 20:51:00,81.471,81.514,81.461,81.494,575800002.0
2005-05-05 20:52:00,81.48,81.526,81.473,81.501,428799995.0
2005-05-05 20:53:00,81.469,81.514,81.469,81.49,1362799986.0
2005-05-05 20:54:00,81.485,81.54,81.485,81.511,533799996.0
2005-05-05 20:55:00,81.498,81.541,81.492,81.509,1422000000.0
2005-05-05 20:56:00,81.487,81.546,81.472,81.54,642299993.0
2005-05-05 20:57:00,81.524,81.548,81.504,81.532,624199999.0
2005-05-05 20:58:00,81.475,81.534,81.461,81.487,1583599999.0
2005-05-05 20:59:00,81.487,81.514,81.463,81.49,1158600004.0
2005-05-05 21:00:00,81.49,81.531,81.471,81.487,1128500009.0
2005-05-05 21:01:00,81.505,81.517,81.471,81.471,977999996.0
2005-05-05 21:02:00,81.48,81.509,81.428,81.494,411800001.0
2005-05-05 21:03:00,81.487,81.511,81.46,81.473,243900000.0
2005-05-05 21:04:00,81.48,81.507,81.448,81.448,400900002.0
2005-05-05 21:05:00,81.387,81.48,81.387,81.465,660599999.0
2005-05-05 21:06:00,81.44,81.496,81.427,81.469,648000001.0
2005-05-05 21:07:00,81.497,81.503,81.451,81.473,792900002.0
2005-05-05 21:08:00,81.449,81.488,81.422,81.439,771700002.0
2005-05-05 21:09:00,81.444,81.5,81.441,81.471,350599998.0
2005-05-05 21:10:00,81.458,81.489,81.446,81.471,794999985.0
2005-05-05 21:11:00,81.468,81.489,81.44,81.44,632999996.0
2005-05-05 21:12:00,81.439,81.496,81.439,81.482,352699997.0
2005-05-05 21:13:00,81.471,81.511,81.465,81.5,498000002.0
2005-05-05 21:14:00,81.472,81.513,81.468,81.484,809600001.0
2005-05-05 21:15:00,81.485,81.532,81.468,81.476,879100000.0
2005-05-05 21:16:00,81.485,81.542,81.47,81.47,813800000.0
2005-05-05 21:17:00,81.494,81.527,81.477,81.51,979299993.0
2005-05-05 21:18:00,81.466,81.497,81.442,81.472,645199999.0
2005-05-05 21:19:00,81.475,81.484,81.431,81.452,764000001.0
2005-05-05 21:20:00,81.454,81.492,81.442,81.451,1357000000.0
2005-05-05 21:21:00,81.443,81.484,81.433,81.451,904000001.0
2005-05-05 21:22:00,81.44,81.467,81.427,81.442,1021700001.0
2005-05-05 21:23:00,81.44,81.464,81.417,81.453,604499997.0
2005-05-05 21:24:00,81.425,81.455,81.406,81.422,885299986.0
2005-05-05 21:25:00,81.432,81.477,81.412,81.464,1043400002.0
2005-05-05 21:26:00,81.437,81.469,81.423,81.442,436899991.0
2005-05-05 21:27:00,81.447,81.483,81.436,81.471,485700004.0
2005-05-05 21:28:00,81.445,81.48,81.414,81.426,272099995.0
2005-05-05 21:29:00,81.475,81.506,81.459,81.483,624899998.0
2005-05-05 21:30:00,81.46,81.487,81.429,81.446,481400006.0
2005-05-05 21:31:00,81.443,81.464,81.42,81.434,407100003.0
2005-05-05 21:32:00,81.451,81.482,81.424,81.467,417000002.0
2005-05-05 21:33:00,81.47,81.478,81.437,81.439,550899997.0
2005-05-05 21:34:00,81.459,81.459,81.424,81.427,243400001.0
2005-05-05 21:35:00,81.461,81.48,81.439,81.45,483099998.0
2005-05-05 21:36:00,81.432,81.456,81.414,81.442,500500001.0
2005-05-05 21:37:00,81.434,81.473,81.422,81.435,541100001.0
2005-05-05 21:38:00,81.41,81.455,81.403,81.448,179700000.0
2005-05-05 21:39:00,81.434,81.448,81.402,81.433,224899999.0
2005-05-05 21:40:00,81.412,81.493,81.412,81.456,468899999.0
2005-05-05 21:41:00,81.438,81.463,81.431,81.445,396100000.0
2005-05-05 21:42:00,81.428,81.46,81.416,81.422,366100000.0
2005-05-05 21:43:00,81.44,81.458,81.413,81.413,390900005.0
2005-05-05 21:44:00,81.413,81.457,81.4,81.426,1040300000.0
2005-05-05 21:45:00,81.44,81.481,81.417,81.429,503000003.0
2005-05-05 21:46:00,81.443,81.465,81.422,81.434,231400000.0
2005-05-05 21:47:00,81.442,81.462,81.413,81.413,399999995.0
2005-05-05 21:48:00,81.405,81.444,81.373,81.424,744400000.0
2005-05-05 21:49:00,81.436,81.465,81.424,81.449,200799999.0
2005-05-05 21:50:00,81.435,81.475,81.435,81.475,148400001.0
2005-05-05 21:51:00,81.432,81.459,81.427,81.459,262100001.0
2005-05-05 21:52:00,81.426,81.474,81.426,81.473,213299997.0
2005-05-05 21:53:00,81.443,81.479,81.442,81.47,540699996.0
2005-05-05 21:54:00,81.44,81.492,81.44,81.49,230500000.0
2005-05-05 21:55:00,81.479,81.5,81.469,81.489,261199996.0
2005-05-05 21:56:00,81.483,81.532,81.483,81.505,294800001.0
2005-05-05 21:57:00,81.547,81.547,81.491,81.491,133200000.0
2005-05-05 21:58:00,81.519,81.534,81.488,81.5,146300001.0
2005-05-05 21:59:00,81.548,81.565,81.515,81.543,356300001.0
2005-05-05 22:00:00,81.537,81.559,81.494,81.509,724699993.0
2005-05-05 22:01:00,81.539,81.549,81.515,81.529,692299994.0
2005-05-05 22:02:00,81.515,81.541,81.506,81.537,645799997.0
2005-05-05 22:03:00,81.506,81.541,81.497,81.512,407700000.0
2005-05-05 22:04:00,81.494,81.543,81.494,81.536,665900004.0
2005-05-05 22:05:00,81.511,81.543,81.509,81.543,221299999.0
2005-05-05 22:06:00,81.53,81.547,81.513,81.54,233900000.0
2005-05-05 22:07:00,81.511,81.558,81.497,81.533,298699999.0
2005-05-05 22:08:00,81.508,81.547,81.508,81.536,108399999.0
2005-05-05 22:09:00,81.513,81.537,81.471,81.482,202499999.0
2005-05-05 22:10:00,81.484,81.528,81.477,81.523,201700001.0
2005-05-05 22:11:00,81.493,81.518,81.475,81.475,358100001.0
2005-05-05 22:12:00,81.464,81.495,81.447,81.473,311600001.0
2005-05-05 22:13:00,81.471,81.507,81.46,81.48,488599999.0
2005-05-05 22:14:00,81.471,81.503,81.448,81.463,324899999.0
2005-05-05 22:15:00,81.484,81.489,81.458,81.474,251999997.0
2005-05-05 22:16:00,81.441,81.483,81.434,81.472,510699999.0
2005-05-05 22:17:00,81.44,81.478,81.436,81.467,313899996.0
2005-05-05 22:18:00,81.464,81.48,81.424,81.424,321799998.0
2005-05-05 22:19:00,81.451,81.48,81.424,81.465,323700001.0
2005-05-05 22:20:00,81.449,81.478,81.43,81.453,301199996.0
2005-05-05 22:21:00,81.466,81.492,81.44,81.448,350900001.0
2005-05-05 22:22:00,81.464,81.493,81.451,81.472,364000000.0
2005-05-05 22:23:00,81.482,81.522,81.464,81.504,526999998.0
2005-05-05 22:24:00,81.489,81.518,81.473,81.494,277500000.0
2005-05-05 22:25:00,81.518,81.549,81.51,81.549,252799999.0
2005-05-05 22:26:00,81.502,81.535,81.494,81.495,243100000.0
2005-05-05 22:27:00,81.51,81.549,81.476,81.493,741200006.0
2005-05-05 22:28:00,81.49,81.543,81.485,81.5,351200001.0
2005-05-05 22:29:00,81.52,81.544,81.487,81.521,365099996.0
2005-05-05 22:30:00,81.523,81.538,81.487,81.487,172500002.0
2005-05-05 22:31:00,81.54,81.567,81.51,81.535,551900000.0
2005-05-05 22:32:00,81.509,81.54,81.496,81.529,331900002.0
2005-05-05 22:33:00,81.542,81.567,81.503,81.52,664199995.0
2005-05-05 22:34:00,81.499,81.545,81.487,81.511,580099999.0
2005-05-05 22:35:00,81.544,81.548,81.509,81.509,205400001.0
2005-05-05 22:36:00,81.545,81.569,81.53,81.53,381599998.0
2005-05-05 22:37:00,81.548,81.562,81.528,81.536,211399995.0
2005-05-05 22:38:00,81.544,81.564,81.517,81.557,102500001.0
2005-05-05 22:39:00,81.539,81.566,81.529,81.552,310399997.0
2005-05-05 22:40:00,81.519,81.561,81.508,81.537,264599999.0
2005-05-05 22:41:00,81.523,81.545,81.517,81.538,275900003.0
2005-05-05 22:42:00,81.54,81.553,81.518,81.532,207399999.0
2005-05-05 22:43:00,81.53,81.533,81.491,81.516,248699998.0
2005-05-05 22:44:00,81.476,81.542,81.476,81.519,424499996.0
2005-05-05 22:45:00,81.532,81.555,81.505,81.513,459700003.0
2005-05-05 22:46:00,81.514,81.544,81.499,81.499,201299998.0
2005-05-05 22:47:00,81.501,81.531,81.487,81.505,292700001.0
2005-05-05 22:48:00,81.518,81.543,81.487,81.51,316000002.0
2005-05-05 22:49:00,81.467,81.523,81.451,81.495,176099999.0
2005-05-05 22:50:00,81.499,81.533,81.495,81.523,294099999.0
2005-05-05 22:51:00,81.501,81.546,81.488,81.513,243200000.0
2005-05-05 22:52:00,81.514,81.523,81.481,81.504,196099999.0
2005-05-05 22:53:00,81.532,81.55,81.49,81.516,611000004.0
2005-05-05 22:54:00,81.513,81.518,81.473,81.485,188099997.0
2005-05-05 22:55:00,81.482,81.506,81.466,81.488,308199998.0
2005-05-05 22:56:00,81.451,81.509,81.451,81.502,188200002.0
2005-05-05 22:57:00,81.504,81.509,81.449,81.474,384500000.0
2005-05-05 22:58:00,81.463,81.494,81.43,81.468,192099998.0
2005-05-05 22:59:00,81.482,81.54,81.424,81.441,407499998.0
2005-05-05 23:00:00,81.533,81.549,81.491,81.503,253000001.0
2005-05-05 23:01:00,81.48,81.512,81.437,81.499,162700000.0
2005-05-05 23:02:00,81.508,81.538,81.49,81.498,214800001.0
2005-05-05 23:03:00,81.529,81.554,81.504,81.525,163700002.0
2005-05-05 23:04:00,81.501,81.545,81.496,81.509,209699998.0
2005-05-05 23:05:00,81.492,81.541,81.492,81.541,212800000.0
2005-05-05 23:06:00,81.53,81.546,81.501,81.529,183599999.0
2005-05-05 23:07:00,81.535,81.568,81.527,81.565,127299998.0
2005-05-05 23:08:00,81.54,81.58,81.519,81.58,128300000.0
2005-05-05 23:09:00,81.535,81.557,81.514,81.53,161499997.0
2005-05-05 23:10:00,81.534,81.576,81.526,81.555,239499996.0
2005-05-05 23:11:00,81.57,81.589,81.531,81.548,218900000.0
2005-05-05 23:12:00,81.553,81.581,81.54,81.565,228399998.0
2005-05-05 23:13:00,81.556,81.585,81.555,81.576,155199999.0
2005-05-05 23:14:00,81.522,81.577,81.522,81.577,305700003.0
2005-05-05 23:15:00,81.573,81.573,81.529,81.529,215500001.0
2005-05-05 23:16:00,81.569,81.57,81.532,81.543,217300001.0
2005-05-05 23:17:00,81.561,81.569,81.528,81.538,180499999.0
2005-05-05 23:18:00,81.555,81.573,81.534,81.553,214799998.0
2005-05-05 23:19:00,81.574,81.574,81.536,81.539,249999996.0
2005-05-05 23:20:00,81.547,81.582,81.521,81.582,239700001.0
2005-05-05 23:21:00,81.604,81.604,81.564,81.579,189799999.0
2005-05-05 23:22:00,81.557,81.579,81.54,81.561,154299998.0
2005-05-05 23:23:00,81.55,81.575,81.524,81.549,293000001.0
2005-05-05 23:24:00,81.53,81.568,81.526,81.563,163799999.0
2005-05-05 23:25:00,81.547,81.572,81.536,81.556,260900001.0
2005-05-05 23:26:00,81.524,81.572,81.524,81.572,171900002.0
2005-05-05 23:27:00,81.556,81.577,81.536,81.563,200099998.0
2005-05-05 23:28:00,81.551,81.581,81.542,81.581,113600000.0
2005-05-05 23:29:00,81.556,81.585,81.531,81.585,180399999.0
2005-05-05 23:30:00,81.571,81.594,81.562,81.589,164099996.0
2005-05-05 23:31:00,81.567,81.606,81.55,81.577,219500003.0
2005-05-05 23:32:00,81.567,81.607,81.567,81.607,205499995.0
2005-05-05 23:33:00,81.584,81.612,81.56,81.612,142900002.0
2005-05-05 23:34:00,81.578,81.61,81.549,81.575,290700000.0
2005-05-05 23:35:00,81.583,81.592,81.552,81.569,146999998.0
2005-05-05 23:36:00,81.532,81.578,81.53,81.575,274099997.0
2005-05-05 23:37:00,81.571,81.597,81.554,81.597,158200000.0
2005-05-05 23:38:00,81.542,81.593,81.542,81.582,112400000.0
2005-05-05 23:39:00,81.556,81.598,81.511,81.598,151000002.0
2005-05-05 23:40:00,81.565,81.606,81.565,81.581,196200000.0
2005-05-05 23:41:00,81.605,81.622,81.565,81.597,172700000.0
2005-05-05 23:42:00,81.578,81.592,81.564,81.57,181300000.0
2005-05-05 23:43:00,81.58,81.61,81.56,81.593,212499997.0
2005-05-05 23:44:00,81.604,81.606,81.569,81.579,214199998.0
2005-05-05 23:45:00,81.582,81.604,81.575,81.6,215799995.0
2005-05-05 23:46:00,81.583,81.603,81.562,81.584,181800000.0
2005-05-05 23:47:00,81.587,81.613,81.578,81.581,232199999.0
2005-05-05 23:48:00,81.589,81.593,81.559,81.588,275600004.0
2005-05-05 23:49:00,81.538,81.596,81.525,81.588,199200000.0
2005-05-05 23:50:00,81.582,81.587,81.555,81.556,181700000.0
2005-05-05 23:51:00,81.56,81.574,81.536,81.552,185600001.0
2005-05-05 23:52:00,81.562,81.593,81.547,81.588,187100004.0
2005-05-05 23:53:00,81.578,81.599,81.549,81.566,156800002.0
2005-05-05 23:54:00,81.576,81.607,81.565,81.577,281400003.0
2005-05-05 23:55:00,81.577,81.592,81.546,81.558,162199997.0
2005-05-05 23:56:00,81.549,81.57,81.549,81.567,172600001.0
2005-05-05 23:57:00,81.57,81.578,81.542,81.549,181500000.0
2005-05-05 23:58:00,81.516,81.564,81.515,81.564,232100005.0
2005-05-05 23:59:00,81.56,81.575,81.52,81.52,282099999.0
2005-05-06 00:00:00,81.526,81.556,81.518,81.53,267300002.0
2005-05-06 00:01:00,81.517,81.555,81.501,81.539,220999998.0
2005-05-06 00:02:00,81.518,81.553,81.51,81.518,156400001.0
2005-05-06 00:03:00,81.486,81.532,81.486,81.518,313099997.0
2005-05-06 00:04:00,81.524,81.525,81.486,81.51,114000000.0
2005-05-06 00:05:00,81.506,81.535,81.501,81.512,133000000.0
2005-05-06 00:06:00,81.54,81.55,81.512,81.527,219099999.0
2005-05-06 00:07:00,81.529,81.535,81.5,81.516,150100000.0
2005-05-06 00:08:00,81.481,81.54,81.481,81.531,162799997.0
2005-05-06 00:09:00,81.501,81.53,81.483,81.53,158200001.0
2005-05-06 00:10:00,81.499,81.536,81.487,81.52,203300001.0
2005-05-06 00:11:00,81.508,81.526,81.485,81.494,142000001.0
2005-05-06 00:12:00,81.479,81.501,81.444,81.473,164399998.0
2005-05-06 00:13:00,81.413,81.452,81.413,81.448,329000001.0
2005-05-06 00:14:00,81.431,81.449,81.419,81.446,228199999.0
2005-05-06 00:15:00,81.454,81.47,81.439,81.46,278499998.0
2005-05-06 00:16:00,81.442,81.466,81.427,81.466,163800000.0
2005-05-06 00:17:00,81.42,81.442,81.409,81.436,257899997.0
2005-05-06 00:18:00,81.436,81.444,81.394,81.407,251899998.0
2005-05-06 00:19:00,81.448,81.46,81.43,81.436,181999997.0
2005-05-06 00:20:00,81.422,81.443,81.404,81.408,273099999.0
2005-05-06 00:21:00,81.433,81.445,81.409,81.419,172300000.0
2005-05-06 00:22:00,81.418,81.452,81.418,81.442,239600000.0
2005-05-06 00:23:00,81.404,81.449,81.392,81.432,225600000.0
2005-05-06 00:24:00,81.444,81.453,81.416,81.422,205199999.0
2005-05-06 00:25:00,81.422,81.461,81.413,81.427,272100001.0
2005-05-06 00:26:00,81.418,81.432,81.404,81.413,266699999.0
2005-05-06 00:27:00,81.399,81.431,81.399,81.425,211000002.0
2005-05-06 00:28:00,81.432,81.442,81.411,81.417,242699999.0
2005-05-06 00:29:00,81.41,81.447,81.406,81.447,196500003.0
2005-05-06 00:30:00,81.388,81.458,81.388,81.445,167500002.0
2005-05-06 00:31:00,81.433,81.451,81.419,81.432,153599998.0
2005-05-06 00:32:00,81.447,81.453,81.409,81.41,186299998.0
2005-05-06 00:33:00,81.45,81.45,81.408,81.41,166499998.0
2005-05-06 00:34:00,81.433,81.485,81.431,81.463,176100001.0
2005-05-06 00:35:00,81.456,81.467,81.437,81.467,221599999.0
2005-05-06 00:36:00,81.495,81.513,81.448,81.47,289400002.0
2005-05-06 00:37:00,81.457,81.47,81.435,81.438,313899994.0
2005-05-06 00:38:00,81.461,81.471,81.436,81.444,246199999.0
2005-05-06 00:39:00,81.444,81.458,81.413,81.413,225400001.0
2005-05-06 00:40:00,81.435,81.471,81.43,81.463,249000003.0
2005-05-06 00:41:00,81.455,81.491,81.451,81.481,180599998.0
2005-05-06 00:42:00,81.459,81.478,81.436,81.455,197000002.0
2005-05-06 00:43:00,81.448,81.477,81.426,81.445,225099996.0
2005-05-06 00:44:00,81.43,81.471,81.43,81.463,200399999.0
2005-05-06 00:45:00,81.448,81.474,81.431,81.431,148099997.0
2005-05-06 00:46:00,81.458,81.475,81.45,81.47,108600000.0
2005-05-06 00:47:00,81.469,81.469,81.43,81.434,145800000.0
2005-05-06 00:48:00,81.428,81.468,81.414,81.415,218000001.0
2005-05-06 00:49:00,81.463,81.463,81.424,81.443,151600001.0
2005-05-06 00:50:00,81.451,81.461,81.407,81.407,137800000.0
2005-05-06 00:51:00,81.428,81.454,81.412,81.422,127799999.0
2005-05-06 00:52:00,81.422,81.45,81.414,81.42,188200001.0
2005-05-06 00:53:00,81.431,81.475,81.43,81.475,178200002.0
2005-05-06 00:54:00,81.467,81.476,81.443,81.453,149200000.0
2005-05-06 00:55:00,81.46,81.494,81.444,81.457,257800001.0
2005-05-06 00:56:00,81.482,81.495,81.464,81.476,284900001.0
2005-05-06 00:57:00,81.483,81.509,81.465,81.491,152199997.0
2005-05-06 00:58:00,81.437,81.469,81.431,81.46,314100001.0
2005-05-06 00:59:00,81.475,81.475,81.449,81.45,196799999.0
2005-05-06 01:00:00,81.476,81.594,81.449,81.594,280800000.0
2005-05-06 01:01:00,81.457,81.49,81.457,81.48,195100002.0
2005-05-06 01:02:00,81.484,81.493,81.434,81.439,263899998.0
2005-05-06 01:03:00,81.461,81.485,81.449,81.464,273600000.0
2005-05-06 01:04:00,81.48,81.483,81.452,81.452,256100001.0
2005-05-06 01:05:00,81.474,81.491,81.448,81.491,148600002.0
2005-05-06 01:06:00,81.463,81.471,81.425,81.435,164099998.0
2005-05-06 01:07:00,81.441,81.472,81.429,81.468,333100002.0
2005-05-06 01:08:00,81.439,81.486,81.439,81.465,205699999.0
2005-05-06 01:09:00,81.423,81.47,81.423,81.452,301000001.0
2005-05-06 01:10:00,81.438,81.481,81.435,81.48,158500003.0
2005-05-06 01:11:00,81.471,81.495,81.457,81.475,183299998.0
2005-05-06 01:12:00,81.446,81.486,81.435,81.458,212399998.0
2005-05-06 01:13:00,81.445,81.475,81.445,81.475,142700000.0
2005-05-06 01:14:00,81.476,81.506,81.458,81.462,211900002.0
2005-05-06 01:15:00,81.475,81.507,81.461,81.473,205199998.0
2005-05-06 01:16:00,81.469,81.505,81.455,81.48,180400000.0
2005-05-06 01:17:00,81.503,81.51,81.47,81.471,181700000.0
2005-05-06 01:18:00,81.472,81.515,81.462,81.515,138600000.0
2005-05-06 01:19:00,81.466,81.505,81.465,81.486,377000003.0
2005-05-06 01:20:00,81.477,81.505,81.463,81.483,131400000.0
2005-05-06 01:21:00,81.5,81.514,81.469,81.489,162199999.0
2005-05-06 01:22:00,81.507,81.513,81.465,81.47,206400002.0
2005-05-06 01:23:00,81.483,81.511,81.471,81.485,149400000.0
2005-05-06 01:24:00,81.493,81.515,81.463,81.482,243499998.0
2005-05-06 01:25:00,81.505,81.529,81.469,81.478,179900000.0
2005-05-06 01:26:00,81.493,81.522,81.476,81.522,169000000.0
2005-05-06 01:27:00,81.535,81.543,81.509,81.519,138000001.0
2005-05-06 01:28:00,81.511,81.531,81.496,81.501,164299998.0
2005-05-06 01:29:00,81.53,81.551,81.52,81.537,265500002.0
2005-05-06 01:30:00,81.525,81.559,81.506,81.521,155500002.0
2005-05-06 01:31:00,81.524,81.576,81.518,81.531,334099998.0
2005-05-06 01:32:00,81.513,81.556,81.505,81.536,135400000.0
2005-05-06 01:33:00,81.54,81.56,81.509,81.544,189700000.0
2005-05-06 01:34:00,81.54,81.583,81.52,81.561,180999999.0
2005-05-06 01:35:00,81.555,81.567,81.527,81.541,143200000.0
2005-05-06 01:36:00,81.528,81.55,81.512,81.527,187800001.0
2005-05-06 01:37:00,81.523,81.554,81.521,81.529,164300002.0
2005-05-06 01:38:00,81.512,81.558,81.509,81.556,134800001.0
2005-05-06 01:39:00,81.551,81.556,81.513,81.525,142700001.0
2005-05-06 01:40:00,81.527,81.569,81.519,81.552,286999996.0
2005-05-06 01:41:00,81.557,81.571,81.542,81.552,168099999.0
2005-05-06 01:42:00,81.552,81.567,81.535,81.549,146600000.0
2005-05-06 01:43:00,81.539,81.571,81.539,81.571,59900000.0
2005-05-06 01:44:00,81.558,81.582,81.531,81.553,140799999.0
2005-05-06 01:45:00,81.553,81.567,81.534,81.537,235599995.0
2005-05-06 01:46:00,81.556,81.573,81.533,81.545,214400002.0
2005-05-06 01:47:00,81.544,81.583,81.528,81.564,151900001.0
2005-05-06 01:48:00,81.575,81.611,81.555,81.573,198899997.0
2005-05-06 01:49:00,81.558,81.593,81.554,81.569,253799998.0
2005-05-06 01:50:00,81.572,81.578,81.544,81.554,159999997.0
2005-05-06 01:51:00,81.567,81.572,81.542,81.549,239800000.0
2005-05-06 01:52:00,81.545,81.581,81.545,81.56,220300000.0
2005-05-06 01:53:00,81.565,81.576,81.539,81.553,240099998.0
2005-05-06 01:54:00,81.545,81.596,81.54,81.578,149600000.0
2005-05-06 01:55:00,81.562,81.592,81.546,81.546,271000000.0
2005-05-06 01:56:00,81.567,81.597,81.533,81.55,174900000.0
2005-05-06 01:57:00,81.573,81.58,81.542,81.551,201999996.0
2005-05-06 01:58:00,81.56,81.581,81.533,81.558,171699999.0
2005-05-06 01:59:00,81.573,81.602,81.557,81.585,312100000.0
2005-05-06 02:00:00,81.589,81.599,81.558,81.58,236699998.0
2005-05-06 02:01:00,81.581,81.591,81.552,81.562,294100000.0
2005-05-06 02:02:00,81.573,81.573,81.524,81.524,145799999.0
2005-05-06 02:03:00,81.57,81.574,81.532,81.562,261399999.0
2005-05-06 02:04:00,81.581,81.581,81.545,81.565,161000000.0
2005-05-06 02:05:00,81.546,81.592,81.541,81.57,159699998.0
2005-05-06 02:06:00,81.575,81.591,81.559,81.564,177399999.0
2005-05-06 02:07:00,81.567,81.583,81.538,81.553,344600000.0
2005-05-06 02:08:00,81.53,81.576,81.53,81.565,207799998.0
2005-05-06 02:09:00,81.57,81.577,81.541,81.558,192400000.0
2005-05-06 02:10:00,81.555,81.581,81.552,81.576,111900001.0
2005-05-06 02:11:00,81.553,81.593,81.548,81.586,314500003.0
2005-05-06 02:12:00,81.592,81.606,81.573,81.584,198200000.0
2005-05-06 02:13:00,81.584,81.607,81.579,81.592,164000002.0
2005-05-06 02:14:00,81.579,81.622,81.572,81.589,282599993.0
2005-05-06 02:15:00,81.603,81.603,81.549,81.569,281799999.0
2005-05-06 02:16:00,81.59,81.606,81.577,81.59,211199999.0
2005-05-06 02:17:00,81.597,81.612,81.543,81.548,250199998.0
2005-05-06 02:18:00,81.536,81.581,81.529,81.581,190100001.0
2005-05-06 02:19:00,81.553,81.578,81.53,81.53,212699997.0
2005-05-06 02:20:00,81.518,81.576,81.517,81.576,117500001.0
2005-05-06 02:21:00,81.57,81.585,81.547,81.583,329300008.0
2005-05-06 02:22:00,81.557,81.581,81.546,81.554,183200003.0
2005-05-06 02:23:00,81.551,81.605,81.538,81.605,220599999.0
2005-05-06 02:24:00,81.6,81.611,81.573,81.594,238500001.0
2005-05-06 02:25:00,81.593,81.618,81.574,81.594,153900001.0
2005-05-06 02:26:00,81.629,81.64,81.601,81.621,286799999.0
2005-05-06 02:27:00,81.623,81.636,81.61,81.625,429900000.0
2005-05-06 02:28:00,81.637,81.637,81.607,81.628,262000003.0
2005-05-06 02:29:00,81.619,81.649,81.608,81.628,251199999.0
2005-05-06 02:30:00,81.653,81.677,81.631,81.653,178500000.0
2005-05-06 02:31:00,81.687,81.693,81.653,81.658,251899995.0
2005-05-06 02:32:00,81.677,81.696,81.661,81.672,133800000.0
2005-05-06 02:33:00,81.691,81.711,81.681,81.696,167300000.0
2005-05-06 02:34:00,81.692,81.697,81.657,81.658,280499995.0
2005-05-06 02:35:00,81.679,81.691,81.655,81.655,199999996.0
2005-05-06 02:36:00,81.664,81.698,81.664,81.684,201199999.0
2005-05-06 02:37:00,81.671,81.717,81.662,81.681,149299998.0
2005-05-06 02:38:00,81.69,81.721,81.69,81.712,208799999.0
2005-05-06 02:39:00,81.705,81.73,81.689,81.689,296500000.0
2005-05-06 02:40:00,81.701,81.724,81.688,81.705,288700002.0
2005-05-06 02:41:00,81.714,81.719,81.678,81.692,175200000.0
2005-05-06 02:42:00,81.695,81.714,81.681,81.701,231900001.0
2005-05-06 02:43:00,81.721,81.745,81.673,81.719,301800001.0
2005-05-06 02:44:00,81.717,81.723,81.68,81.68,148900002.0
2005-05-06 02:45:00,81.655,81.696,81.653,81.688,241500001.0
2005-05-06 02:46:00,81.699,81.706,81.679,81.687,183799999.0
2005-05-06 02:47:00,81.669,81.716,81.664,81.699,300400000.0
2005-05-06 02:48:00,81.69,81.712,81.672,81.688,201900001.0
2005-05-06 02:49:00,81.681,81.697,81.668,81.672,186100001.0
2005-05-06 02:50:00,81.654,81.682,81.634,81.666,230399998.0
2005-05-06 02:51:00,81.662,81.67,81.634,81.637,222099997.0
2005-05-06 02:52:00,81.641,81.678,81.641,81.662,231500000.0
2005-05-06 02:53:00,81.681,81.681,81.639,81.639,244099999.0
2005-05-06 02:54:00,81.637,81.651,81.619,81.627,172100001.0
2005-05-06 02:55:00,81.627,81.647,81.616,81.631,133700000.0
2005-05-06 02:56:00,81.616,81.64,81.602,81.638,187899995.0
2005-05-06 02:57:00,81.625,81.625,81.575,81.603,248799999.0
2005-05-06 02:58:00,81.58,81.611,81.574,81.592,208499997.0
2005-05-06 02:59:00,81.595,81.61,81.56,81.56,133700000.0
2005-05-06 03:00:00,81.551,81.597,81.551,81.597,203299999.0
2005-05-06 03:01:00,81.577,81.591,81.555,81.573,222599998.0
2005-05-06 03:02:00,81.578,81.603,81.571,81.585,246100003.0
2005-05-06 03:03:00,81.588,81.606,81.562,81.587,262899999.0
2005-05-06 03:04:00,81.569,81.598,81.558,81.595,232900000.0
2005-05-06 03:05:00,81.573,81.609,81.563,81.591,207999999.0
2005-05-06 03:06:00,81.582,81.626,81.582,81.624,307900000.0
2005-05-06 03:07:00,81.599,81.627,81.584,81.594,304599997.0
2005-05-06 03:08:00,81.576,81.607,81.567,81.583,246899998.0
2005-05-06 03:09:00,81.612,81.617,81.579,81.581,219799999.0
2005-05-06 03:10:00,81.566,81.601,81.557,81.601,139000000.0
2005-05-06 03:11:00,81.586,81.621,81.586,81.614,190200000.0
2005-05-06 03:12:00,81.602,81.631,81.582,81.606,179000001.0
2005-05-06 03:13:00,81.626,81.627,81.598,81.618,239000000.0
2005-05-06 03:14:00,81.61,81.62,81.582,81.597,268600001.0
2005-05-06 03:15:00,81.608,81.608,81.58,81.588,204499998.0
2005-05-06 03:16:00,81.564,81.603,81.564,81.579,225299998.0
2005-05-06 03:17:00,81.541,81.578,81.533,81.547,222500002.0
2005-05-06 03:18:00,81.527,81.565,81.521,81.559,226500000.0
2005-05-06 03:19:00,81.518,81.56,81.515,81.555,173299996.0
2005-05-06 03:20:00,81.541,81.549,81.513,81.514,251899999.0
2005-05-06 03:21:00,81.543,81.554,81.52,81.52,178800000.0
2005-05-06 03:22:00,81.548,81.571,81.536,81.565,147099998.0
2005-05-06 03:23:00,81.547,81.561,81.536,81.555,142999999.0
2005-05-06 03:24:00,81.572,81.586,81.555,81.555,225600001.0
2005-05-06 03:25:00,81.572,81.59,81.544,81.557,220600000.0
2005-05-06 03:26:00,81.579,81.591,81.547,81.547,229099997.0
2005-05-06 03:27:00,81.56,81.58,81.545,81.549,147800000.0
2005-05-06 03:28:00,81.55,81.59,81.542,81.556,265100002.0
2005-05-06 03:29:00,81.546,81.567,81.524,81.553,274200001.0
2005-05-06 03:30:00,81.542,81.562,81.498,81.512,164199999.0
2005-05-06 03:31:00,81.532,81.538,81.452,81.462,248100002.0
2005-05-06 03:32:00,81.468,81.497,81.451,81.47,164099996.0
2005-05-06 03:33:00,81.461,81.497,81.457,81.477,213200000.0
2005-05-06 03:34:00,81.46,81.474,81.421,81.445,190999997.0
2005-05-06 03:35:00,81.438,81.476,81.412,81.437,221999995.0
2005-05-06 03:36:00,81.448,81.486,81.441,81.454,170499999.0
2005-05-06 03:37:00,81.482,81.484,81.439,81.469,159700000.0
2005-05-06 03:38:00,81.455,81.476,81.441,81.461,146900000.0
2005-05-06 03:39:00,81.423,81.469,81.423,81.465,224499996.0
2005-05-06 03:40:00,81.425,81.463,81.425,81.463,230899999.0
2005-05-06 03:41:00,81.446,81.475,81.446,81.462,139599999.0
2005-05-06 03:42:00,81.424,81.444,81.408,81.427,128700000.0
2005-05-06 03:43:00,81.41,81.449,81.392,81.42,147300000.0
2005-05-06 03:44:00,81.467,81.47,81.429,81.443,277999999.0
2005-05-06 03:45:00,81.446,81.461,81.426,81.438,204500003.0
2005-05-06 03:46:00,81.436,81.477,81.434,81.475,179399999.0
2005-05-06 03:47:00,81.446,81.482,81.436,81.463,172800003.0
2005-05-06 03:48:00,81.488,81.494,81.454,81.454,130400000.0
2005-05-06 03:49:00,81.451,81.482,81.435,81.466,268500001.0
2005-05-06 03:50:00,81.45,81.471,81.422,81.449,235999996.0
2005-05-06 03:51:00,81.431,81.478,81.398,81.458,183700003.0
2005-05-06 03:52:00,81.453,81.491,81.453,81.48,271299998.0
2005-05-06 03:53:00,81.477,81.5,81.442,81.452,216200000.0
2005-05-06 03:54:00,81.468,81.5,81.461,81.491,166999998.0
2005-05-06 03:55:00,81.46,81.475,81.445,81.457,267499998.0
2005-05-06 03:56:00,81.461,81.503,81.441,81.48,162100000.0
2005-05-06 03:57:00,81.46,81.5,81.46,81.483,185600001.0
2005-05-06 03:58:00,81.479,81.52,81.474,81.516,176200001.0
2005-05-06 03:59:00,81.467,81.513,81.464,81.507,173999997.0
2005-05-06 04:00:00,81.49,81.514,81.473,81.5,264199998.0
2005-05-06 04:01:00,81.483,81.505,81.469,81.496,177200000.0
2005-05-06 04:02:00,81.5,81.5,81.476,81.497,230999997.0
2005-05-06 04:03:00,81.491,81.506,81.473,81.485,128099998.0
2005-05-06 04:04:00,81.502,81.527,81.475,81.495,214000000.0
2005-05-06 04:05:00,81.517,81.527,81.506,81.515,225200001.0
2005-05-06 04:06:00,81.485,81.524,81.481,81.493,159899998.0
2005-05-06 04:07:00,81.498,81.506,81.472,81.501,193900000.0
2005-05-06 04:08:00,81.465,81.499,81.453,81.466,178700000.0
2005-05-06 04:09:00,81.504,81.505,81.465,81.469,240800002.0
2005-05-06 04:10:00,81.487,81.515,81.477,81.493,208600001.0
2005-05-06 04:11:00,81.479,81.509,81.475,81.491,189899998.0
2005-05-06 04:12:00,81.479,81.508,81.476,81.494,155900002.0
2005-05-06 04:13:00,81.462,81.512,81.451,81.476,216100002.0
2005-05-06 04:14:00,81.495,81.504,81.463,81.463,132700000.0
2005-05-06 04:15:00,81.47,81.507,81.45,81.483,211600001.0
2005-05-06 04:16:00,81.495,81.511,81.469,81.483,331599999.0
2005-05-06 04:17:00,81.467,81.492,81.456,81.478,116500000.0
2005-05-06 04:18:00,81.496,81.503,81.47,81.477,203400001.0
2005-05-06 04:19:00,81.486,81.523,81.482,81.514,251499998.0
2005-05-06 04:20:00,81.513,81.535,81.497,81.506,264100001.0
2005-05-06 04:21:00,81.484,81.529,81.479,81.515,156300001.0
2005-05-06 04:22:00,81.504,81.528,81.491,81.505,208199999.0
2005-05-06 04:23:00,81.514,81.522,81.484,81.504,184799999.0
2005-05-06 04:24:00,81.513,81.523,81.486,81.512,198999999.0
2005-05-06 04:25:00,81.515,81.516,81.485,81.494,155600001.0
2005-05-06 04:26:00,81.485,81.497,81.457,81.457,94100001.0
2005-05-06 04:27:00,81.504,81.504,81.46,81.472,183400004.0
2005-05-06 04:28:00,81.445,81.474,81.442,81.474,202799998.0
2005-05-06 04:29:00,81.462,81.475,81.426,81.426,187200000.0
2005-05-06 04:30:00,81.445,81.47,81.441,81.462,220899998.0
2005-05-06 04:31:00,81.459,81.501,81.444,81.495,209399998.0
2005-05-06 04:32:00,81.5,81.517,81.48,81.481,79999999.0
2005-05-06 04:33:00,81.474,81.509,81.461,81.484,194000001.0
2005-05-06 04:34:00,81.503,81.526,81.489,81.516,230700002.0
2005-05-06 04:35:00,81.518,81.527,81.489,81.496,153399998.0
2005-05-06 04:36:00,81.506,81.525,81.482,81.501,180400000.0
2005-05-06 04:37:00,81.498,81.517,81.472,81.497,125299999.0
2005-05-06 04:38:00,81.492,81.509,81.475,81.492,261400002.0
2005-05-06 04:39:00,81.507,81.513,81.482,81.496,205300003.0
2005-05-06 04:40:00,81.502,81.539,81.502,81.533,235400002.0
2005-05-06 04:41:00,81.511,81.532,81.5,81.525,255799995.0
2005-05-06 04:42:00,81.507,81.521,81.482,81.517,158899999.0
2005-05-06 04:43:00,81.535,81.545,81.514,81.517,198600001.0
2005-05-06 04:44:00,81.487,81.532,81.487,81.53,97200000.0
2005-05-06 04:45:00,81.507,81.517,81.489,81.502,188300001.0
2005-05-06 04:46:00,81.499,81.521,81.481,81.493,173300001.0
2005-05-06 04:47:00,81.495,81.532,81.489,81.532,231200000.0
2005-05-06 04:48:00,81.49,81.534,81.479,81.502,173100001.0
2005-05-06 04:49:00,81.504,81.529,81.484,81.509,166100002.0
2005-05-06 04:50:00,81.476,81.52,81.476,81.507,186200001.0
2005-05-06 04:51:00,81.481,81.52,81.481,81.509,230299998.0
2005-05-06 04:52:00,81.488,81.529,81.465,81.507,189100000.0
2005-05-06 04:53:00,81.507,81.525,81.482,81.493,207899998.0
2005-05-06 04:54:00,81.494,81.527,81.462,81.502,266500000.0
2005-05-06 04:55:00,81.489,81.52,81.489,81.506,241500001.0
2005-05-06 04:56:00,81.488,81.541,81.488,81.541,143800000.0
2005-05-06 04:57:00,81.508,81.518,81.486,81.488,161199999.0
2005-05-06 04:58:00,81.503,81.522,81.474,81.501,198699999.0
2005-05-06 04:59:00,81.526,81.535,81.503,81.522,240000001.0
2005-05-06 05:00:00,81.503,81.515,81.484,81.499,157899997.0
2005-05-06 05:01:00,81.525,81.531,81.488,81.488,171400003.0
2005-05-06 05:02:00,81.487,81.54,81.483,81.537,186500000.0
2005-05-06 05:03:00,81.489,81.517,81.483,81.498,227600002.0
2005-05-06 05:04:00,81.508,81.521,81.488,81.497,171400000.0
2005-05-06 05:05:00,81.508,81.53,81.479,81.507,290699997.0
2005-05-06 05:06:00,81.506,81.513,81.48,81.483,148500000.0
2005-05-06 05:07:00,81.507,81.508,81.48,81.48,197399999.0
2005-05-06 05:08:00,81.484,81.512,81.484,81.498,220399999.0
2005-05-06 05:09:00,81.483,81.527,81.472,81.527,167000002.0
2005-05-06 05:10:00,81.438,81.508,81.438,81.508,167999998.0
2005-05-06 05:11:00,81.498,81.517,81.472,81.499,171100000.0
2005-05-06 05:12:00,81.522,81.524,81.484,81.49,124800000.0
2005-05-06 05:13:00,81.47,81.497,81.459,81.49,164499999.0
2005-05-06 05:14:00,81.48,81.508,81.474,81.508,334600002.0
2005-05-06 05:15:00,81.485,81.511,81.453,81.488,150399999.0
2005-05-06 05:16:00,81.473,81.509,81.473,81.497,197399998.0
2005-05-06 05:17:00,81.469,81.531,81.469,81.531,384100000.0
2005-05-06 05:18:00,81.515,81.518,81.475,81.475,181599999.0
2005-05-06 05:19:00,81.519,81.522,81.491,81.494,168500000.0
2005-05-06 05:20:00,81.485,81.527,81.484,81.513,138299999.0
2005-05-06 05:21:00,81.516,81.54,81.496,81.523,200900003.0
2005-05-06 05:22:00,81.505,81.54,81.494,81.497,280600002.0
2005-05-06 05:23:00,81.51,81.549,81.499,81.518,213100000.0
2005-05-06 05:24:00,81.518,81.539,81.506,81.516,134199999.0
2005-05-06 05:25:00,81.536,81.551,81.519,81.533,205399998.0
2005-05-06 05:26:00,81.552,81.56,81.53,81.531,145599998.0
2005-05-06 05:27:00,81.547,81.551,81.518,81.526,97299999.0
2005-05-06 05:28:00,81.556,81.564,81.522,81.543,154299999.0
2005-05-06 05:29:00,81.531,81.564,81.531,81.555,219100000.0
2005-05-06 05:30:00,81.554,81.559,81.52,81.527,224299998.0
2005-05-06 05:31:00,81.514,81.563,81.514,81.535,225200000.0
2005-05-06 05:32:00,81.524,81.566,81.517,81.522,133800002.0
2005-05-06 05:33:00,81.561,81.561,81.511,81.518,223400003.0
2005-05-06 05:34:00,81.525,81.547,81.508,81.546,223899999.0
2005-05-06 05:35:00,81.535,81.555,81.501,81.537,203500001.0
2005-05-06 05:36:00,81.521,81.565,81.521,81.558,138700002.0
2005-05-06 05:37:00,81.505,81.555,81.491,81.526,235000002.0
2005-05-06 05:38:00,81.534,81.534,81.497,81.515,255800004.0
2005-05-06 05:39:00,81.517,81.559,81.502,81.515,140200000.0
2005-05-06 05:40:00,81.508,81.553,81.495,81.553,218500001.0
2005-05-06 05:41:00,81.54,81.556,81.508,81.535,226499998.0
2005-05-06 05:42:00,81.531,81.55,81.516,81.523,169199998.0
2005-05-06 05:43:00,81.526,81.555,81.522,81.527,227000000.0
2005-05-06 05:44:00,81.528,81.557,81.524,81.547,89199999.0
2005-05-06 05:45:00,81.526,81.547,81.518,81.544,124000001.0
2005-05-06 05:46:00,81.53,81.562,81.516,81.531,230399997.0
2005-05-06 05:47:00,81.548,81.557,81.53,81.536,123100000.0
2005-05-06 05:48:00,81.539,81.551,81.522,81.536,192599998.0
2005-05-06 05:49:00,81.535,81.547,81.512,81.512,245599998.0
2005-05-06 05:50:00,81.535,81.543,81.505,81.506,161099998.0
2005-05-06 05:51:00,81.541,81.564,81.524,81.543,213999999.0
2005-05-06 05:52:00,81.517,81.544,81.507,81.53,162599999.0
2005-05-06 05:53:00,81.545,81.557,81.507,81.507,180899999.0
2005-05-06 05:54:00,81.516,81.544,81.515,81.544,159599995.0
2005-05-06 05:55:00,81.548,81.55,81.518,81.518,182500001.0
2005-05-06 05:56:00,81.529,81.542,81.512,81.512,176099997.0
2005-05-06 05:57:00,81.524,81.537,81.504,81.514,201700001.0
2005-05-06 05:58:00,81.529,81.539,81.51,81.51,198799997.0
2005-05-06 05:59:00,81.527,81.535,81.501,81.507,178699999.0
2005-05-06 06:00:00,81.524,81.536,81.48,81.48,163399998.0
2005-05-06 06:01:00,81.5,81.534,81.489,81.534,226499998.0
2005-05-06 06:02:00,81.482,81.539,81.482,81.504,243799998.0
2005-05-06 06:03:00,81.48,81.531,81.48,81.53,281099995.0
2005-05-06 06:04:00,81.501,81.543,81.501,81.533,218500000.0
2005-05-06 06:05:00,81.524,81.524,81.491,81.495,233400002.0
2005-05-06 06:06:00,81.529,81.536,81.488,81.497,262699998.0
2005-05-06 06:07:00,81.493,81.522,81.472,81.49,214200000.0
2005-05-06 06:08:00,81.519,81.534,81.466,81.479,179800001.0
2005-05-06 06:09:00,81.505,81.533,81.489,81.512,210299997.0
2005-05-06 06:10:00,81.511,81.528,81.499,81.517,108799999.0
2005-05-06 06:11:00,81.514,81.537,81.496,81.512,234699998.0
2005-05-06 06:12:00,81.51,81.54,81.505,81.533,166199998.0
2005-05-06 06:13:00,81.514,81.533,81.495,81.522,165400001.0
2005-05-06 06:14:00,81.49,81.527,81.487,81.516,204600000.0
2005-05-06 06:15:00,81.5,81.545,81.496,81.534,169100000.0
2005-05-06 06:16:00,81.488,81.527,81.486,81.5,185900001.0
2005-05-06 06:17:00,81.522,81.534,81.5,81.513,221599996.0
2005-05-06 06:18:00,81.518,81.57,81.513,81.525,235800000.0
2005-05-06 06:19:00,81.531,81.553,81.514,81.537,232000002.0
2005-05-06 06:20:00,81.527,81.548,81.504,81.52,158600001.0
2005-05-06 06:21:00,81.539,81.547,81.508,81.514,177399999.0
2005-05-06 06:22:00,81.543,81.543,81.496,81.496,235400000.0
2005-05-06 06:23:00,81.519,81.547,81.514,81.546,132700000.0
2005-05-06 06:24:00,81.52,81.562,81.52,81.55,265100007.0
2005-05-06 06:25:00,81.555,81.558,81.518,81.537,185999999.0
2005-05-06 06:26:00,81.532,81.563,81.52,81.543,140199999.0
2005-05-06 06:27:00,81.543,81.563,81.537,81.546,120700000.0
2005-05-06 06:28:00,81.543,81.564,81.521,81.538,195199999.0
2005-05-06 06:29:00,81.552,81.568,81.53,81.545,268499997.0
2005-05-06 06:30:00,81.537,81.557,81.524,81.53,198999998.0
2005-05-06 06:31:00,81.54,81.567,81.529,81.542,120899998.0
2005-05-06 06:32:00,81.546,81.553,81.517,81.528,215099999.0
2005-05-06 06:33:00,81.559,81.579,81.539,81.559,198200001.0
2005-05-06 06:34:00,81.542,81.57,81.529,81.55,208300002.0
2005-05-06 06:35:00,81.542,81.573,81.534,81.573,289799995.0
2005-05-06 06:36:00,81.555,81.563,81.526,81.559,282199999.0
2005-05-06 06:37:00,81.547,81.561,81.52,81.558,154300000.0
2005-05-06 06:38:00,81.567,81.588,81.543,81.571,330400001.0
2005-05-06 06:39:00,81.582,81.593,81.548,81.551,274400001.0
2005-05-06 06:40:00,81.57,81.623,81.557,81.61,228099998.0
2005-05-06 06:41:00,81.565,81.614,81.565,81.61,356399998.0
2005-05-06 06:42:00,81.584,81.64,81.584,81.638,232399996.0
2005-05-06 06:43:00,81.628,81.648,81.617,81.643,162399998.0
2005-05-06 06:44:00,81.636,81.647,81.618,81.618,270400002.0
2005-05-06 06:45:00,81.609,81.636,81.597,81.604,158200000.0
2005-05-06 06:46:00,81.605,81.626,81.594,81.609,125300000.0
2005-05-06 06:47:00,81.619,81.636,81.605,81.621,285199996.0
2005-05-06 06:48:00,81.615,81.64,81.599,81.604,233299999.0
2005-05-06 06:49:00,81.614,81.66,81.614,81.625,189500004.0
2005-05-06 06:50:00,81.599,81.643,81.591,81.626,240199997.0
2005-05-06 06:51:00,81.648,81.669,81.623,81.639,211400000.0
2005-05-06 06:52:00,81.633,81.667,81.621,81.637,190499999.0
2005-05-06 06:53:00,81.641,81.647,81.613,81.621,186999997.0
2005-05-06 06:54:00,81.654,81.659,81.629,81.638,211700001.0
2005-05-06 06:55:00,81.623,81.645,81.597,81.599,219600001.0
2005-05-06 06:56:00,81.616,81.653,81.611,81.626,130999999.0
2005-05-06 06:57:00,81.615,81.632,81.603,81.625,270900002.0
2005-05-06 06:58:00,81.612,81.643,81.592,81.615,256199999.0
2005-05-06 06:59:00,81.628,81.642,81.617,81.623,179500002.0
2005-05-06 07:00:00,81.593,81.616,81.577,81.577,220100001.0
2005-05-06 07:01:00,81.581,81.611,81.572,81.594,205400001.0
2005-05-06 07:02:00,81.583,81.623,81.577,81.623,235500000.0
2005-05-06 07:03:00,81.617,81.617,81.572,81.579,131699999.0
2005-05-06 07:04:00,81.609,81.622,81.571,81.582,216900001.0
2005-05-06 07:05:00,81.579,81.616,81.578,81.608,287599995.0
2005-05-06 07:06:00,81.603,81.628,81.584,81.587,117800002.0
2005-05-06 07:07:00,81.61,81.61,81.563,81.579,191799997.0
2005-05-06 07:08:00,81.607,81.61,81.572,81.575,337000002.0
2005-05-06 07:09:00,81.567,81.603,81.567,81.599,209100001.0
2005-05-06 07:10:00,81.576,81.61,81.571,81.601,198300002.0
2005-05-06 07:11:00,81.588,81.609,81.573,81.592,194400000.0
2005-05-06 07:12:00,81.583,81.618,81.578,81.595,128400001.0
2005-05-06 07:13:00,81.575,81.587,81.554,81.556,255899996.0
2005-05-06 07:14:00,81.584,81.627,81.575,81.609,174400001.0
2005-05-06 07:15:00,81.602,81.63,81.582,81.613,228199997.0
2005-05-06 07:16:00,81.543,81.61,81.543,81.581,269599998.0
2005-05-06 07:17:00,81.579,81.617,81.577,81.617,162799999.0
2005-05-06 07:18:00,81.609,81.618,81.578,81.578,271500001.0
2005-05-06 07:19:00,81.627,81.638,81.601,81.615,184000003.0
2005-05-06 07:20:00,81.577,81.615,81.571,81.615,196199994.0
2005-05-06 07:21:00,81.59,81.61,81.577,81.59,217800000.0
2005-05-06 07:22:00,81.608,81.611,81.577,81.588,224300006.0
2005-05-06 07:23:00,81.609,81.623,81.578,81.578,235799998.0
2005-05-06 07:24:00,81.607,81.607,81.557,81.569,174199999.0
2005-05-06 07:25:00,81.603,81.64,81.598,81.606,247000001.0
2005-05-06 07:26:00,81.6,81.612,81.579,81.612,303199996.0
2005-05-06 07:27:00,81.637,81.637,81.59,81.62,272099998.0
2005-05-06 07:28:00,81.619,81.627,81.581,81.581,140499999.0
2005-05-06 07:29:00,81.592,81.625,81.588,81.625,259700001.0
2005-05-06 07:30:00,81.582,81.597,81.556,81.565,241599997.0
2005-05-06 07:31:00,81.597,81.605,81.56,81.572,198400002.0
2005-05-06 07:32:00,81.575,81.603,81.559,81.589,267500000.0
2005-05-06 07:33:00,81.601,81.619,81.574,81.574,244600000.0
2005-05-06 07:34:00,81.583,81.599,81.569,81.591,162400001.0
2005-05-06 07:35:00,81.607,81.61,81.566,81.579,258900000.0
2005-05-06 07:36:00,81.604,81.622,81.586,81.61,253599997.0
2005-05-06 07:37:00,81.606,81.609,81.559,81.568,117900000.0
2005-05-06 07:38:00,81.563,81.589,81.545,81.563,142100001.0
2005-05-06 07:39:00,81.572,81.582,81.551,81.576,180200000.0
2005-05-06 07:40:00,81.555,81.582,81.551,81.578,142000000.0
2005-05-06 07:41:00,81.568,81.584,81.552,81.57,254600003.0
2005-05-06 07:42:00,81.562,81.579,81.551,81.554,165600003.0
2005-05-06 07:43:00,81.556,81.574,81.538,81.557,142300001.0
2005-05-06 07:44:00,81.579,81.59,81.544,81.567,171699999.0
2005-05-06 07:45:00,81.575,81.577,81.546,81.55,126400001.0
2005-05-06 07:46:00,81.557,81.581,81.533,81.539,158399999.0
2005-05-06 07:47:00,81.58,81.58,81.53,81.555,146900001.0
2005-05-06 07:48:00,81.542,81.565,81.523,81.565,219899997.0
2005-05-06 07:49:00,81.533,81.564,81.518,81.552,271400000.0
2005-05-06 07:50:00,81.511,81.544,81.49,81.523,246699998.0
2005-05-06 07:51:00,81.532,81.551,81.503,81.511,232500000.0
2005-05-06 07:52:00,81.526,81.538,81.488,81.488,91100000.0
2005-05-06 07:53:00,81.542,81.55,81.499,81.532,261100000.0
2005-05-06 07:54:00,81.524,81.553,81.508,81.553,171900001.0
2005-05-06 07:55:00,81.54,81.546,81.507,81.526,238500002.0
2005-05-06 07:56:00,81.539,81.539,81.486,81.495,164299998.0
2005-05-06 07:57:00,81.519,81.523,81.487,81.491,265500003.0
2005-05-06 07:58:00,81.485,81.518,81.481,81.488,289800000.0
2005-05-06 07:59:00,81.488,81.52,81.464,81.52,159800001.0
2005-05-06 08:00:00,81.532,81.532,81.467,81.503,164600000.0
2005-05-06 08:01:00,81.475,81.492,81.443,81.45,232400000.0
2005-05-06 08:02:00,81.44,81.475,81.439,81.467,180000001.0
2005-05-06 08:03:00,81.481,81.491,81.456,81.464,151800002.0
2005-05-06 08:04:00,81.46,81.504,81.46,81.49,122000000.0
2005-05-06 08:05:00,81.512,81.521,81.462,81.467,243900000.0
2005-05-06 08:06:00,81.534,81.563,81.519,81.527,160500001.0
2005-05-06 08:07:00,81.54,81.546,81.481,81.481,292499997.0
2005-05-06 08:08:00,81.495,81.527,81.491,81.514,247199997.0
2005-05-06 08:09:00,81.498,81.541,81.495,81.522,98300000.0
2005-05-06 08:10:00,81.527,81.565,81.52,81.552,294499997.0
2005-05-06 08:11:00,81.53,81.575,81.526,81.532,122999999.0
2005-05-06 08:12:00,81.509,81.55,81.501,81.55,198300000.0
2005-05-06 08:13:00,81.518,81.574,81.51,81.524,325100002.0
2005-05-06 08:14:00,81.533,81.56,81.526,81.557,219600000.0
2005-05-06 08:15:00,81.5,81.527,81.471,81.509,94000000.0
2005-05-06 08:16:00,81.499,81.538,81.482,81.515,204700001.0
2005-05-06 08:17:00,81.523,81.564,81.517,81.561,133099998.0
2005-05-06 08:18:00,81.567,81.589,81.522,81.533,148700001.0
2005-05-06 08:19:00,81.529,81.567,81.528,81.547,83500000.0
2005-05-06 08:20:00,81.553,81.578,81.536,81.562,189900002.0
2005-05-06 08:21:00,81.563,81.578,81.542,81.542,220099999.0
2005-05-06 08:22:00,81.555,81.582,81.544,81.579,238999999.0
2005-05-06 08:23:00,81.578,81.609,81.558,81.568,198399999.0
2005-05-06 08:24:00,81.561,81.599,81.561,81.593,148899999.0
2005-05-06 08:25:00,81.61,81.622,81.557,81.597,225400004.0
2005-05-06 08:26:00,81.607,81.639,81.598,81.622,193400002.0
2005-05-06 08:27:00,81.633,81.665,81.618,81.637,216800002.0
2005-05-06 08:28:00,81.651,81.688,81.646,81.67,327999999.0
2005-05-06 08:29:00,81.678,81.68,81.649,81.662,192099998.0
2005-05-06 08:30:00,81.662,81.688,81.649,81.67,187799999.0
2005-05-06 08:31:00,81.697,81.712,81.684,81.693,213300000.0
2005-05-06 08:32:00,81.69,81.717,81.668,81.668,258599999.0
2005-05-06 08:33:00,81.693,81.705,81.67,81.684,272900000.0
2005-05-06 08:34:00,81.657,81.696,81.657,81.687,248200000.0
2005-05-06 08:35:00,81.66,81.691,81.653,81.68,137800001.0
2005-05-06 08:36:00,81.677,81.693,81.655,81.675,198200002.0
2005-05-06 08:37:00,81.653,81.656,81.612,81.612,164899998.0
2005-05-06 08:38:00,81.636,81.663,81.614,81.648,231900002.0
2005-05-06 08:39:00,81.638,81.662,81.625,81.633,297700002.0
2005-05-06 08:40:00,81.623,81.668,81.62,81.668,223400001.0
2005-05-06 08:41:00,81.629,81.665,81.626,81.65,226799994.0
2005-05-06 08:42:00,81.629,81.65,81.617,81.637,176200000.0
2005-05-06 08:43:00,81.623,81.641,81.602,81.612,240400001.0
2005-05-06 08:44:00,81.613,81.646,81.607,81.628,357299999.0
2005-05-06 08:45:00,81.611,81.627,81.6,81.604,100600001.0
2005-05-06 08:46:00,81.595,81.632,81.595,81.61,153200000.0
2005-05-06 08:47:00,81.61,81.633,81.588,81.612,252099998.0
2005-05-06 08:48:00,81.605,81.645,81.599,81.638,135400001.0
2005-05-06 08:49:00,81.643,81.672,81.637,81.666,169400000.0
2005-05-06 08:50:00,81.632,81.683,81.632,81.654,184300000.0
2005-05-06 08:51:00,81.653,81.683,81.646,81.668,285400000.0
2005-05-06 08:52:00,81.677,81.688,81.649,81.658,182399998.0
2005-05-06 08:53:00,81.65,81.688,81.643,81.668,257099997.0
2005-05-06 08:54:00,81.643,81.663,81.618,81.628,205099999.0
2005-05-06 08:55:00,81.631,81.649,81.601,81.604,292399996.0
2005-05-06 08:56:00,81.626,81.635,81.603,81.616,213099997.0
2005-05-06 08:57:00,81.626,81.647,81.605,81.62,138700000.0
2005-05-06 08:58:00,81.59,81.629,81.59,81.608,180399998.0
2005-05-06 08:59:00,81.618,81.646,81.613,81.628,159300000.0
2005-05-06 09:00:00,81.618,81.648,81.603,81.616,146100000.0
2005-05-06 09:01:00,81.614,81.625,81.586,81.586,268499999.0
2005-05-06 09:02:00,81.588,81.619,81.572,81.588,282800003.0
2005-05-06 09:03:00,81.595,81.611,81.571,81.575,214799999.0
2005-05-06 09:04:00,81.547,81.589,81.547,81.578,326600000.0
2005-05-06 09:05:00,81.564,81.601,81.553,81.564,181800000.0
2005-05-06 09:06:00,81.533,81.567,81.528,81.558,116100000.0
2005-05-06 09:07:00,81.539,81.567,81.525,81.548,182700000.0
2005-05-06 09:08:00,81.562,81.578,81.537,81.563,182000001.0
2005-05-06 09:09:00,81.556,81.57,81.525,81.541,290900003.0
2005-05-06 09:10:00,81.546,81.581,81.546,81.574,188400000.0
2005-05-06 09:11:00,81.561,81.575,81.542,81.565,223599994.0
2005-05-06 09:12:00,81.536,81.575,81.535,81.56,218699999.0
2005-05-06 09:13:00,81.566,81.582,81.553,81.569,199900001.0
2005-05-06 09:14:00,81.579,81.594,81.545,81.557,167699998.0
2005-05-06 09:15:00,81.576,81.595,81.556,81.576,229500003.0
2005-05-06 09:16:00,81.549,81.593,81.549,81.57,232500001.0
2005-05-06 09:17:00,81.556,81.587,81.551,81.564,271600001.0
2005-05-06 09:18:00,81.572,81.58,81.539,81.541,191699998.0
2005-05-06 09:19:00,81.547,81.582,81.538,81.547,132399998.0
2005-05-06 09:20:00,81.587,81.591,81.558,81.559,161800000.0
2005-05-06 09:21:00,81.575,81.587,81.542,81.557,119799999.0
2005-05-06 09:22:00,81.553,81.575,81.536,81.554,230800001.0
2005-05-06 09:23:00,81.559,81.581,81.553,81.56,223900000.0
2005-05-06 09:24:00,81.551,81.577,81.526,81.56,181099998.0
2005-05-06 09:25:00,81.579,81.579,81.542,81.542,76200000.0
2005-05-06 09:26:00,81.555,81.572,81.54,81.551,292599998.0
2005-05-06 09:27:00,81.546,81.574,81.528,81.557,233000000.0
2005-05-06 09:28:00,81.549,81.569,81.528,81.542,122699999.0
2005-05-06 09:29:00,81.52,81.559,81.52,81.559,183899998.0
2005-05-06 09:30:00,81.552,81.563,81.528,81.528,184400000.0
2005-05-06 09:31:00,81.563,81.567,81.539,81.559,143600001.0
2005-05-06 09:32:00,81.528,81.547,81.518,81.545,175800003.0
2005-05-06 09:33:00,81.549,81.549,81.5,81.5,308099998.0
2005-05-06 09:34:00,81.51,81.532,81.484,81.528,236599999.0
2005-05-06 09:35:00,81.527,81.54,81.506,81.522,208300004.0
2005-05-06 09:36:00,81.525,81.537,81.502,81.502,148199996.0
2005-05-06 09:37:00,81.485,81.529,81.484,81.519,241099996.0
2005-05-06 09:38:00,81.473,81.51,81.461,81.471,135700000.0
2005-05-06 09:39:00,81.472,81.511,81.458,81.511,123800000.0
2005-05-06 09:40:00,81.502,81.526,81.479,81.484,228300006.0
2005-05-06 09:41:00,81.505,81.524,81.492,81.501,189000002.0
2005-05-06 09:42:00,81.488,81.518,81.483,81.494,193799999.0
2005-05-06 09:43:00,81.506,81.534,81.486,81.496,198400001.0
2005-05-06 09:44:00,81.517,81.536,81.484,81.5,238499998.0
2005-05-06 09:45:00,81.515,81.535,81.496,81.513,150299998.0
2005-05-06 09:46:00,81.525,81.557,81.506,81.515,247300001.0
2005-05-06 09:47:00,81.511,81.553,81.504,81.51,195799999.0
2005-05-06 09:48:00,81.558,81.571,81.532,81.532,173799999.0
2005-05-06 09:49:00,81.575,81.581,81.54,81.546,205199998.0
2005-05-06 09:50:00,81.562,81.567,81.528,81.543,236000001.0
2005-05-06 09:51:00,81.523,81.576,81.523,81.561,171799998.0
2005-05-06 09:52:00,81.531,81.549,81.515,81.547,180100001.0
2005-05-06 09:53:00,81.538,81.543,81.509,81.518,278099997.0
2005-05-06 09:54:00,81.496,81.552,81.496,81.544,233400000.0
2005-05-06 09:55:00,81.525,81.553,81.495,81.508,183400001.0
2005-05-06 09:56:00,81.541,81.551,81.516,81.525,114300001.0
2005-05-06 09:57:00,81.562,81.574,81.529,81.539,182999998.0
2005-05-06 09:58:00,81.556,81.571,81.531,81.543,250599997.0
2005-05-06 09:59:00,81.581,81.589,81.56,81.569,212000002.0
2005-05-06 10:00:00,81.54,81.597,81.54,81.595,173800002.0
2005-05-06 10:01:00,81.573,81.594,81.554,81.575,166600003.0
2005-05-06 10:02:00,81.556,81.594,81.552,81.568,228399996.0
2005-05-06 10:03:00,81.573,81.593,81.537,81.563,198399997.0
2005-05-06 10:04:00,81.559,81.581,81.553,81.574,175900000.0
2005-05-06 10:05:00,81.562,81.567,81.534,81.552,168199997.0
2005-05-06 10:06:00,81.548,81.573,81.53,81.553,412500000.0
2005-05-06 10:07:00,81.556,81.608,81.553,81.585,321699999.0
2005-05-06 10:08:00,81.568,81.62,81.568,81.591,227800000.0
2005-05-06 10:09:00,81.6,81.628,81.59,81.598,179199998.0
2005-05-06 10:10:00,81.586,81.61,81.581,81.595,169699998.0
2005-05-06 10:11:00,81.584,81.615,81.579,81.585,263800001.0
2005-05-06 10:12:00,81.572,81.606,81.568,81.57,263500002.0
2005-05-06 10:13:00,81.57,81.608,81.57,81.608,192100000.0
2005-05-06 10:14:00,81.587,81.628,81.57,81.609,259800004.0
2005-05-06 10:15:00,81.608,81.608,81.56,81.56,210700003.0
2005-05-06 10:16:00,81.57,81.596,81.561,81.578,188599997.0
2005-05-06 10:17:00,81.612,81.624,81.582,81.582,146200001.0
2005-05-06 10:18:00,81.596,81.601,81.571,81.58,163099996.0
2005-05-06 10:19:00,81.585,81.609,81.573,81.575,159300000.0
2005-05-06 10:20:00,81.585,81.6,81.558,81.558,182700002.0
2005-05-06 10:21:00,81.566,81.583,81.545,81.569,169499998.0
2005-05-06 10:22:00,81.566,81.582,81.538,81.538,275200001.0
2005-05-06 10:23:00,81.552,81.573,81.528,81.547,210500002.0
2005-05-06 10:24:00,81.539,81.558,81.519,81.538,179200001.0
2005-05-06 10:25:00,81.538,81.565,81.532,81.547,95500000.0
2005-05-06 10:26:00,81.545,81.581,81.543,81.558,153700000.0
2005-05-06 10:27:00,81.553,81.579,81.547,81.578,238000000.0
2005-05-06 10:28:00,81.569,81.577,81.543,81.558,269800001.0
2005-05-06 10:29:00,81.559,81.569,81.533,81.543,229100001.0
2005-05-06 10:30:00,81.546,81.574,81.533,81.571,137099998.0
2005-05-06 10:31:00,81.578,81.588,81.538,81.538,214300003.0
2005-05-06 10:32:00,81.55,81.573,81.541,81.552,127900002.0
2005-05-06 10:33:00,81.543,81.573,81.525,81.525,252899997.0
2005-05-06 10:34:00,81.54,81.563,81.498,81.515,149100002.0
2005-05-06 10:35:00,81.52,81.539,81.504,81.529,224600002.0
2005-05-06 10:36:00,81.509,81.53,81.502,81.515,157100002.0
2005-05-06 10:37:00,81.503,81.54,81.503,81.525,217300001.0
2005-05-06 10:38:00,81.517,81.517,81.458,81.463,283600001.0
2005-05-06 10:39:00,81.483,81.512,81.468,81.486,386100004.0
2005-05-06 10:40:00,81.506,81.517,81.481,81.486,181599999.0
2005-05-06 10:41:00,81.507,81.544,81.505,81.516,200000000.0
2005-05-06 10:42:00,81.503,81.535,81.501,81.519,319599999.0
2005-05-06 10:43:00,81.516,81.546,81.495,81.495,290600001.0
2005-05-06 10:44:00,81.516,81.541,81.497,81.513,268799999.0
2005-05-06 10:45:00,81.505,81.532,81.497,81.512,196299999.0
2005-05-06 10:46:00,81.485,81.534,81.485,81.505,211700000.0
2005-05-06 10:47:00,81.491,81.51,81.472,81.478,341699996.0
2005-05-06 10:48:00,81.482,81.506,81.473,81.493,140099999.0
2005-05-06 10:49:00,81.484,81.523,81.477,81.499,186399999.0
2005-05-06 10:50:00,81.51,81.523,81.489,81.513,160500000.0
2005-05-06 10:51:00,81.496,81.534,81.489,81.524,254199997.0
2005-05-06 10:52:00,81.519,81.525,81.486,81.502,228199999.0
2005-05-06 10:53:00,81.527,81.536,81.494,81.494,213200001.0
2005-05-06 10:54:00,81.49,81.521,81.49,81.521,169199999.0
2005-05-06 10:55:00,81.51,81.518,81.479,81.5,165700000.0
2005-05-06 10:56:00,81.489,81.517,81.485,81.517,222700000.0
2005-05-06 10:57:00,81.505,81.545,81.49,81.49,210399999.0
2005-05-06 10:58:00,81.508,81.535,81.492,81.492,131100000.0
2005-05-06 10:59:00,81.524,81.558,81.52,81.542,250000001.0
2005-05-06 11:00:00,81.544,81.545,81.484,81.502,179800000.0
2005-05-06 11:01:00,81.51,81.524,81.495,81.507,242300003.0
2005-05-06 11:02:00,81.518,81.532,81.5,81.514,79599999.0
2005-05-06 11:03:00,81.501,81.525,81.487,81.505,284000001.0
2005-05-06 11:04:00,81.502,81.528,81.502,81.517,147500000.0
2005-05-06 11:05:00,81.512,81.539,81.51,81.539,195300001.0
2005-05-06 11:06:00,81.527,81.539,81.498,81.503,145799996.0
2005-05-06 11:07:00,81.516,81.539,81.5,81.517,369700000.0
2005-05-06 11:08:00,81.521,81.531,81.501,81.511,149799998.0
2005-05-06 11:09:00,81.534,81.534,81.5,81.506,92199998.0
2005-05-06 11:10:00,81.51,81.534,81.499,81.499,229699997.0
2005-05-06 11:11:00,81.53,81.535,81.506,81.508,188199999.0
2005-05-06 11:12:00,81.491,81.511,81.483,81.497,165199998.0
2005-05-06 11:13:00,81.489,81.519,81.469,81.519,282500002.0
2005-05-06 11:14:00,81.489,81.507,81.468,81.481,155699998.0
2005-05-06 11:15:00,81.503,81.531,81.481,81.49,225700005.0
2005-05-06 11:16:00,81.473,81.519,81.462,81.493,138700001.0
2005-05-06 11:17:00,81.517,81.52,81.486,81.492,244299991.0
2005-05-06 11:18:00,81.482,81.529,81.472,81.479,142699999.0
2005-05-06 11:19:00,81.498,81.533,81.483,81.483,198200000.0
2005-05-06 11:20:00,81.498,81.529,81.481,81.522,241799998.0
2005-05-06 11:21:00,81.53,81.542,81.511,81.529,107399998.0
2005-05-06 11:22:00,81.527,81.533,81.499,81.499,236599998.0
2005-05-06 11:23:00,81.5,81.529,81.495,81.51,154799999.0
2005-05-06 11:24:00,81.486,81.52,81.48,81.518,223300000.0
2005-05-06 11:25:00,81.502,81.531,81.494,81.514,244599997.0
2005-05-06 11:26:00,81.517,81.531,81.489,81.51,191599997.0
2005-05-06 11:27:00,81.521,81.545,81.505,81.519,242999994.0
2005-05-06 11:28:00,81.51,81.538,81.489,81.492,250800001.0
2005-05-06 11:29:00,81.502,81.535,81.486,81.515,208800002.0
2005-05-06 11:30:00,81.5,81.524,81.484,81.514,183600001.0
2005-05-06 11:31:00,81.523,81.538,81.504,81.533,116099999.0
2005-05-06 11:32:00,81.469,81.53,81.469,81.53,266299998.0
2005-05-06 11:33:00,81.524,81.551,81.501,81.512,187600002.0
2005-05-06 11:34:00,81.502,81.533,81.5,81.519,177499998.0
2005-05-06 11:35:00,81.517,81.542,81.5,81.5,198299999.0
2005-05-06 11:36:00,81.507,81.522,81.492,81.509,198600000.0
2005-05-06 11:37:00,81.523,81.54,81.509,81.524,196900002.0
2005-05-06 11:38:00,81.499,81.538,81.481,81.5,260900003.0
2005-05-06 11:39:00,81.505,81.53,81.497,81.51,128500001.0
2005-05-06 11:40:00,81.509,81.54,81.486,81.522,101200000.0
2005-05-06 11:41:00,81.531,81.544,81.509,81.511,105700000.0
2005-05-06 11:42:00,81.555,81.56,81.525,81.532,215700000.0
2005-05-06 11:43:00,81.565,81.571,81.51,81.512,176100003.0
2005-05-06 11:44:00,81.519,81.54,81.502,81.519,170200002.0
2005-05-06 11:45:00,81.505,81.533,81.493,81.522,347499998.0
2005-05-06 11:46:00,81.523,81.551,81.515,81.515,258799997.0
2005-05-06 11:47:00,81.503,81.551,81.494,81.494,196300001.0
2005-05-06 11:48:00,81.545,81.545,81.478,81.483,181999998.0
2005-05-06 11:49:00,81.5,81.536,81.496,81.521,246500000.0
2005-05-06 11:50:00,81.493,81.519,81.465,81.467,194500000.0
2005-05-06 11:51:00,81.461,81.488,81.433,81.444,337000003.0
2005-05-06 11:52:00,81.44,81.47,81.434,81.461,316199995.0
2005-05-06 11:53:00,81.45,81.471,81.437,81.462,161200001.0
2005-05-06 11:54:00,81.453,81.492,81.438,81.469,218599997.0
2005-05-06 11:55:00,81.497,81.497,81.453,81.453,175400003.0
2005-05-06 11:56:00,81.465,81.479,81.436,81.459,273999998.0
2005-05-06 11:57:00,81.457,81.473,81.44,81.468,208899997.0
2005-05-06 11:58:00,81.42,81.454,81.42,81.437,271800003.0
2005-05-06 11:59:00,81.439,81.444,81.415,81.421,195900000.0
2005-05-06 12:00:00,81.443,81.468,81.431,81.447,285700003.0
2005-05-06 12:01:00,81.443,81.465,81.438,81.448,227000001.0
2005-05-06 12:02:00,81.447,81.493,81.429,81.493,214799997.0
2005-05-06 12:03:00,81.473,81.487,81.424,81.455,173600000.0
2005-05-06 12:04:00,81.452,81.479,81.437,81.462,196399999.0
2005-05-06 12:05:00,81.469,81.482,81.458,81.464,105200001.0
2005-05-06 12:06:00,81.461,81.498,81.461,81.498,178899997.0
2005-05-06 12:07:00,81.478,81.511,81.414,81.49,328099997.0
2005-05-06 12:08:00,81.49,81.505,81.461,81.461,138400000.0
2005-05-06 12:09:00,81.458,81.482,81.435,81.437,238899997.0
2005-05-06 12:10:00,81.451,81.472,81.432,81.432,278199996.0
2005-05-06 12:11:00,81.452,81.47,81.436,81.451,193799998.0
2005-05-06 12:12:00,81.445,81.474,81.418,81.45,177899997.0
2005-05-06 12:13:00,81.451,81.474,81.436,81.445,123600000.0
2005-05-06 12:14:00,81.459,81.474,81.439,81.441,248899999.0
2005-05-06 12:15:00,81.431,81.468,81.425,81.45,200399996.0
2005-05-06 12:16:00,81.424,81.473,81.424,81.462,205400001.0
2005-05-06 12:17:00,81.437,81.473,81.431,81.461,136799999.0
2005-05-06 12:18:00,81.428,81.465,81.428,81.44,225499999.0
2005-05-06 12:19:00,81.433,81.444,81.394,81.401,192100002.0
2005-05-06 12:20:00,81.409,81.432,81.378,81.407,219699999.0
2005-05-06 12:21:00,81.4,81.425,81.378,81.397,133900001.0
2005-05-06 12:22:00,81.393,81.407,81.373,81.375,216699997.0
2005-05-06 12:23:00,81.39,81.395,81.345,81.35,161400002.0
2005-05-06 12:24:00,81.367,81.385,81.344,81.362,237199998.0
2005-05-06 12:25:00,81.336,81.395,81.336,81.354,308100001.0
2005-05-06 12:26:00,81.352,81.376,81.34,81.362,162299998.0
2005-05-06 12:27:00,81.371,81.399,81.355,81.372,256199996.0
2005-05-06 12:28:00,81.372,81.409,81.357,81.372,178800001.0
2005-05-06 12:29:00,81.337,81.403,81.332,81.394,182899998.0
2005-05-06 12:30:00,81.36,81.378,81.339,81.358,164599998.0
2005-05-06 12:31:00,81.386,81.404,81.363,81.4,286399999.0
2005-05-06 12:32:00,81.371,81.404,81.371,81.397,201799998.0
2005-05-06 12:33:00,81.371,81.424,81.371,81.395,243799998.0
2005-05-06 12:34:00,81.366,81.417,81.358,81.409,196800001.0
2005-05-06 12:35:00,81.398,81.417,81.376,81.387,87800000.0
2005-05-06 12:36:00,81.381,81.415,81.378,81.415,211400000.0
2005-05-06 12:37:00,81.385,81.435,81.385,81.424,184100003.0
2005-05-06 12:38:00,81.42,81.426,81.397,81.407,257300000.0
2005-05-06 12:39:00,81.383,81.413,81.377,81.413,202699998.0
2005-05-06 12:40:00,81.416,81.43,81.391,81.43,263900001.0
2005-05-06 12:41:00,81.434,81.434,81.4,81.427,200099997.0
2005-05-06 12:42:00,81.407,81.437,81.407,81.429,195799997.0
2005-05-06 12:43:00,81.431,81.474,81.418,81.438,261100001.0
2005-05-06 12:44:00,81.429,81.462,81.429,81.448,210100001.0
2005-05-06 12:45:00,81.446,81.46,81.43,81.442,149099999.0
2005-05-06 12:46:00,81.454,81.467,81.427,81.437,273999994.0
2005-05-06 12:47:00,81.461,81.469,81.41,81.439,272100004.0
2005-05-06 12:48:00,81.444,81.477,81.437,81.472,129100001.0
2005-05-06 12:49:00,81.469,81.483,81.444,81.451,189699999.0
2005-05-06 12:50:00,81.443,81.495,81.429,81.478,98000000.0
2005-05-06 12:51:00,81.475,81.5,81.465,81.481,225500000.0
2005-05-06 12:52:00,81.483,81.485,81.451,81.465,112500000.0
2005-05-06 12:53:00,81.464,81.481,81.436,81.436,192199998.0
2005-05-06 12:54:00,81.46,81.478,81.432,81.451,110100001.0
2005-05-06 12:55:00,81.471,81.473,81.45,81.457,122900002.0
2005-05-06 12:56:00,81.44,81.482,81.439,81.466,172600003.0
2005-05-06 12:57:00,81.436,81.476,81.436,81.456,258200002.0
2005-05-06 12:58:00,81.448,81.465,81.432,81.448,153500001.0
2005-05-06 12:59:00,81.459,81.479,81.448,81.461,201799999.0
2005-05-06 13:00:00,81.465,81.504,81.465,81.493,93600001.0
2005-05-06 13:01:00,81.473,81.49,81.447,81.465,248299995.0
2005-05-06 13:02:00,81.452,81.488,81.446,81.473,201599998.0
2005-05-06 13:03:00,81.445,81.47,81.429,81.455,166499998.0
2005-05-06 13:04:00,81.472,81.485,81.456,81.46,193900000.0
2005-05-06 13:05:00,81.463,81.495,81.459,81.488,220200000.0
2005-05-06 13:06:00,81.491,81.509,81.474,81.491,191000002.0
2005-05-06 13:07:00,81.509,81.509,81.458,81.458,124600002.0
2005-05-06 13:08:00,81.463,81.496,81.427,81.482,107800000.0
2005-05-06 13:09:00,81.486,81.516,81.469,81.483,307399998.0
2005-05-06 13:10:00,81.473,81.51,81.461,81.495,213000004.0
2005-05-06 13:11:00,81.473,81.503,81.465,81.478,199900004.0
2005-05-06 13:12:00,81.496,81.498,81.452,81.467,239200000.0
2005-05-06 13:13:00,81.473,81.483,81.447,81.461,213699999.0
2005-05-06 13:14:00,81.473,81.492,81.456,81.465,162599999.0
2005-05-06 13:15:00,81.487,81.512,81.476,81.512,173100000.0
2005-05-06 13:16:00,81.476,81.531,81.476,81.517,264500001.0
2005-05-06 13:17:00,81.51,81.527,81.494,81.502,257899998.0
2005-05-06 13:18:00,81.495,81.519,81.486,81.517,145500002.0
2005-05-06 13:19:00,81.5,81.535,81.489,81.5,305499999.0
2005-05-06 13:20:00,81.524,81.543,81.51,81.51,152000000.0
2005-05-06 13:21:00,81.503,81.538,81.488,81.501,270899999.0
2005-05-06 13:22:00,81.487,81.51,81.477,81.481,214900000.0
2005-05-06 13:23:00,81.484,81.517,81.47,81.503,136299999.0
2005-05-06 13:24:00,81.505,81.515,81.472,81.472,266699997.0
2005-05-06 13:25:00,81.449,81.473,81.442,81.473,180499999.0
2005-05-06 13:26:00,81.459,81.482,81.448,81.482,243999997.0
2005-05-06 13:27:00,81.508,81.53,81.486,81.5,266599999.0
2005-05-06 13:28:00,81.503,81.542,81.492,81.527,175999996.0
2005-05-06 13:29:00,81.517,81.524,81.496,81.507,169099999.0
2005-05-06 13:30:00,81.527,81.543,81.499,81.499,216799999.0
2005-05-06 13:31:00,81.489,81.524,81.489,81.523,267900000.0
2005-05-06 13:32:00,81.498,81.525,81.487,81.491,171999999.0
2005-05-06 13:33:00,81.506,81.546,81.492,81.513,146999999.0
2005-05-06 13:34:00,81.539,81.563,81.531,81.543,245100002.0
2005-05-06 13:35:00,81.556,81.58,81.534,81.566,130099999.0
2005-05-06 13:36:00,81.564,81.57,81.524,81.524,167900001.0
2005-05-06 13:37:00,81.54,81.577,81.519,81.534,273699999.0
2005-05-06 13:38:00,81.541,81.567,81.535,81.553,247900002.0
2005-05-06 13:39:00,81.535,81.573,81.526,81.567,199400001.0
2005-05-06 13:40:00,81.518,81.552,81.516,81.552,245199994.0
2005-05-06 13:41:00,81.519,81.547,81.507,81.535,196299998.0
2005-05-06 13:42:00,81.517,81.536,81.502,81.519,187300000.0
2005-05-06 13:43:00,81.538,81.558,81.518,81.53,169699998.0
2005-05-06 13:44:00,81.546,81.573,81.532,81.532,222500001.0
2005-05-06 13:45:00,81.548,81.55,81.504,81.53,215199998.0
2005-05-06 13:46:00,81.525,81.545,81.501,81.506,198599999.0
2005-05-06 13:47:00,81.565,81.578,81.509,81.509,200300003.0
2005-05-06 13:48:00,81.529,81.553,81.519,81.53,285700001.0
2005-05-06 13:49:00,81.533,81.554,81.523,81.554,200499998.0
2005-05-06 13:50:00,81.518,81.545,81.515,81.543,101499999.0
2005-05-06 13:51:00,81.545,81.56,81.524,81.537,213199998.0
2005-05-06 13:52:00,81.567,81.574,81.538,81.543,197299999.0
2005-05-06 13:53:00,81.522,81.566,81.514,81.566,94100000.0
2005-05-06 13:54:00,81.557,81.568,81.531,81.534,156899998.0
2005-05-06 13:55:00,81.532,81.557,81.522,81.534,261099996.0
2005-05-06 13:56:00,81.523,81.546,81.508,81.528,267900001.0
2005-05-06 13:57:00,81.516,81.548,81.504,81.525,202900000.0
2005-05-06 13:58:00,81.521,81.537,81.504,81.534,177599999.0
2005-05-06 13:59:00,81.514,81.541,81.497,81.536,231099994.0
2005-05-06 14:00:00,81.536,81.558,81.523,81.553,211899998.0
2005-05-06 14:01:00,81.547,81.563,81.521,81.54,179799998.0
2005-05-06 14:02:00,81.525,81.574,81.522,81.56,173900002.0
2005-05-06 14:03:00,81.543,81.57,81.515,81.537,193400002.0
2005-05-06 14:04:00,81.507,81.57,81.502,81.566,150799998.0
2005-05-06 14:05:00,81.572,81.58,81.545,81.57,237900002.0
2005-05-06 14:06:00,81.57,81.588,81.551,81.562,194599998.0
2005-05-06 14:07:00,81.553,81.591,81.549,81.582,246500002.0
2005-05-06 14:08:00,81.575,81.598,81.564,81.593,122599999.0
2005-05-06 14:09:00,81.615,81.618,81.588,81.591,156999999.0
2005-05-06 14:10:00,81.601,81.615,81.582,81.615,135800001.0
2005-05-06 14:11:00,81.586,81.615,81.577,81.612,83100000.0
2005-05-06 14:12:00,81.6,81.643,81.583,81.626,291799996.0
2005-05-06 14:13:00,81.596,81.638,81.596,81.604,227100001.0
2005-05-06 14:14:00,81.595,81.63,81.594,81.63,202400002.0
2005-05-06 14:15:00,81.595,81.638,81.584,81.638,311599999.0
2005-05-06 14:16:00,81.611,81.654,81.611,81.627,298699999.0
2005-05-06 14:17:00,81.638,81.652,81.607,81.613,156499999.0
2005-05-06 14:18:00,81.586,81.617,81.584,81.604,163399998.0
2005-05-06 14:19:00,81.584,81.634,81.584,81.62,166399998.0
2005-05-06 14:20:00,81.612,81.64,81.598,81.598,216600002.0
2005-05-06 14:21:00,81.609,81.644,81.592,81.608,206199999.0
2005-05-06 14:22:00,81.579,81.65,81.578,81.639,123800000.0
2005-05-06 14:23:00,81.61,81.648,81.604,81.64,238899998.0
2005-05-06 14:24:00,81.621,81.658,81.611,81.621,233100003.0
2005-05-06 14:25:00,81.621,81.655,81.616,81.642,207800001.0
2005-05-06 14:26:00,81.627,81.651,81.586,81.605,167299999.0
2005-05-06 14:27:00,81.615,81.624,81.551,81.551,171100003.0
2005-05-06 14:28:00,81.558,81.581,81.536,81.561,121499999.0
2005-05-06 14:29:00,81.584,81.596,81.556,81.571,207600001.0
2005-05-06 14:30:00,81.602,81.621,81.495,81.495,308899993.0
2005-05-06 14:31:00,81.621,81.648,81.569,81.584,145699999.0
2005-05-06 14:32:00,81.562,81.568,81.522,81.545,156600000.0
2005-05-06 14:33:00,81.547,81.563,81.475,81.501,234900000.0
2005-05-06 14:34:00,81.51,81.535,81.473,81.488,227699996.0
2005-05-06 14:35:00,81.517,81.527,81.48,81.496,123700000.0
2005-05-06 14:36:00,81.54,81.541,81.465,81.482,180599998.0
2005-05-06 14:37:00,81.484,81.495,81.451,81.451,241900001.0
2005-05-06 14:38:00,81.452,81.465,81.419,81.422,159699999.0
2005-05-06 14:39:00,81.458,81.515,81.438,81.489,131500003.0
2005-05-06 14:40:00,81.499,81.522,81.48,81.487,186600000.0
2005-05-06 14:41:00,81.457,81.502,81.408,81.445,214399997.0
2005-05-06 14:42:00,81.43,81.469,81.42,81.435,202000003.0
2005-05-06 14:43:00,81.416,81.453,81.416,81.436,100400000.0
2005-05-06 14:44:00,81.434,81.464,81.414,81.447,231399999.0
2005-05-06 14:45:00,81.409,81.444,81.392,81.41,187199997.0
2005-05-06 14:46:00,81.414,81.439,81.396,81.396,144500001.0
2005-05-06 14:47:00,81.422,81.435,81.378,81.381,310799998.0
2005-05-06 14:48:00,81.381,81.424,81.375,81.392,232000000.0
2005-05-06 14:49:00,81.415,81.417,81.354,81.381,156500000.0
2005-05-06 14:50:00,81.41,81.46,81.388,81.458,265200004.0
2005-05-06 14:51:00,81.471,81.492,81.445,81.447,189399999.0
2005-05-06 14:52:00,81.486,81.497,81.459,81.463,140000001.0
2005-05-06 14:53:00,81.466,81.467,81.42,81.43,280000001.0
2005-05-06 14:54:00,81.401,81.453,81.386,81.428,126399999.0
2005-05-06 14:55:00,81.442,81.449,81.398,81.405,153199997.0
2005-05-06 14:56:00,81.403,81.432,81.37,81.383,320399996.0
2005-05-06 14:57:00,81.373,81.383,81.348,81.355,154599999.0
2005-05-06 14:58:00,81.353,81.4,81.353,81.368,239099996.0
2005-05-06 14:59:00,81.351,81.406,81.327,81.354,205599997.0
2005-05-06 15:00:00,81.326,81.347,81.306,81.319,217799997.0
2005-05-06 15:01:00,81.338,81.37,81.319,81.319,276799996.0
2005-05-06 15:02:00,81.297,81.35,81.284,81.333,167300003.0
2005-05-06 15:03:00,81.315,81.36,81.309,81.331,98900000.0
2005-05-06 15:04:00,81.336,81.354,81.315,81.328,142900002.0
2005-05-06 15:05:00,81.338,81.354,81.318,81.328,237100000.0
2005-05-06 15:06:00,81.317,81.359,81.303,81.332,129499999.0
2005-05-06 15:07:00,81.349,81.381,81.302,81.349,150499999.0
2005-05-06 15:08:00,81.338,81.37,81.324,81.343,199899999.0
2005-05-06 15:09:00,81.319,81.378,81.307,81.335,184400000.0
2005-05-06 15:10:00,81.305,81.348,81.304,81.338,191200001.0
2005-05-06 15:11:00,81.314,81.358,81.314,81.33,283400002.0
2005-05-06 15:12:00,81.321,81.37,81.318,81.332,215499997.0
2005-05-06 15:13:00,81.337,81.35,81.306,81.306,149900002.0
2005-05-06 15:14:00,81.326,81.367,81.326,81.336,192500001.0
2005-05-06 15:15:00,81.318,81.36,81.304,81.322,239000000.0
2005-05-06 15:16:00,81.3,81.347,81.296,81.305,228400002.0
2005-05-06 15:17:00,81.301,81.314,81.266,81.296,199999997.0
2005-05-06 15:18:00,81.258,81.286,81.247,81.271,185099999.0
2005-05-06 15:19:00,81.258,81.287,81.239,81.268,350799995.0
2005-05-06 15:20:00,81.239,81.266,81.229,81.251,292100000.0
2005-05-06 15:21:00,81.248,81.304,81.224,81.291,195299998.0
2005-05-06 15:22:00,81.293,81.342,81.277,81.316,255699999.0
2005-05-06 15:23:00,81.331,81.354,81.306,81.325,90000000.0
2005-05-06 15:24:00,81.335,81.346,81.308,81.308,226399998.0
2005-05-06 15:25:00,81.346,81.351,81.306,81.319,175900004.0
2005-05-06 15:26:00,81.315,81.345,81.301,81.301,263200003.0
2005-05-06 15:27:00,81.287,81.326,81.277,81.308,279800002.0
2005-05-06 15:28:00,81.287,81.316,81.264,81.279,185099999.0
2005-05-06 15:29:00,81.285,81.313,81.266,81.313,325600004.0
2005-05-06 15:30:00,81.3,81.305,81.275,81.288,140000001.0
2005-05-06 15:31:00,81.263,81.286,81.259,81.276,120200000.0
2005-05-06 15:32:00,81.248,81.272,81.235,81.256,250100000.0
2005-05-06 15:33:00,81.292,81.304,81.255,81.28,189200002.0
2005-05-06 15:34:00,81.272,81.3,81.258,81.272,190599997.0
2005-05-06 15:35:00,81.266,81.279,81.247,81.251,168500000.0
2005-05-06 15:36:00,81.23,81.245,81.21,81.22,162799999.0
2005-05-06 15:37:00,81.205,81.249,81.188,81.226,167699998.0
2005-05-06 15:38:00,81.223,81.243,81.213,81.224,235200000.0
2005-05-06 15:39:00,81.248,81.272,81.229,81.251,143600002.0
2005-05-06 15:40:00,81.244,81.281,81.203,81.259,243900003.0
2005-05-06 15:41:00,81.253,81.29,81.253,81.289,211400000.0
2005-05-06 15:42:00,81.263,81.314,81.261,81.292,116999999.0
2005-05-06 15:43:00,81.277,81.317,81.269,81.315,331999996.0
2005-05-06 15:44:00,81.299,81.329,81.277,81.295,188599998.0
2005-05-06 15:45:00,81.317,81.351,81.308,81.329,344300003.0
2005-05-06 15:46:00,81.317,81.346,81.302,81.302,252899998.0
2005-05-06 15:47:00,81.297,81.337,81.292,81.337,205699998.0
2005-05-06 15:48:00,81.323,81.34,81.3,81.314,232899999.0
2005-05-06 15:49:00,81.313,81.341,81.305,81.321,281199998.0
2005-05-06 15:50:00,81.324,81.33,81.306,81.313,161099998.0
2005-05-06 15:51:00,81.296,81.323,81.288,81.315,161900001.0
2005-05-06 15:52:00,81.292,81.325,81.288,81.323,238299995.0
2005-05-06 15:53:00,81.296,81.328,81.291,81.304,161799999.0
2005-05-06 15:54:00,81.298,81.335,81.292,81.331,109300001.0
2005-05-06 15:55:00,81.296,81.34,81.293,81.31,181400000.0
2005-05-06 15:56:00,81.301,81.325,81.295,81.315,161800003.0
2005-05-06 15:57:00,81.289,81.325,81.283,81.293,231600001.0
2005-05-06 15:58:00,81.303,81.332,81.293,81.298,163800001.0
2005-05-06 15:59:00,81.328,81.355,81.304,81.332,137600001.0
2005-05-06 16:00:00,81.354,81.36,81.31,81.31,311499997.0
2005-05-06 16:01:00,81.35,81.354,81.307,81.316,207200001.0
2005-05-06 16:02:00,81.303,81.336,81.291,81.291,169200000.0
2005-05-06 16:03:00,81.297,81.328,81.283,81.32,185999997.0
2005-05-06 16:04:00,81.324,81.324,81.262,81.262,201999998.0
2005-05-06 16:05:00,81.292,81.33,81.292,81.321,165700003.0
2005-05-06 16:06:00,81.306,81.324,81.284,81.287,248000000.0
2005-05-06 16:07:00,81.302,81.311,81.278,81.282,181800000.0
2005-05-06 16:08:00,81.313,81.337,81.29,81.325,433799997.0
2005-05-06 16:09:00,81.328,81.346,81.307,81.326,300899998.0
2005-05-06 16:10:00,81.318,81.34,81.299,81.303,205600001.0
2005-05-06 16:11:00,81.293,81.32,81.274,81.284,298799994.0
2005-05-06 16:12:00,81.282,81.29,81.254,81.27,197899998.0
2005-05-06 16:13:00,81.264,81.299,81.261,81.27,187700002.0
2005-05-06 16:14:00,81.224,81.277,81.224,81.26,106700001.0
2005-05-06 16:15:00,81.258,81.291,81.254,81.279,178500002.0
2005-05-06 16:16:00,81.278,81.301,81.267,81.272,258799998.0
2005-05-06 16:17:00,81.301,81.309,81.269,81.295,262900002.0
2005-05-06 16:18:00,81.303,81.331,81.282,81.324,150299999.0
2005-05-06 16:19:00,81.332,81.348,81.309,81.325,148800001.0
2005-05-06 16:20:00,81.322,81.35,81.31,81.335,276599994.0
2005-05-06 16:21:00,81.321,81.352,81.309,81.325,216899999.0
2005-05-06 16:22:00,81.338,81.367,81.334,81.352,264099996.0
2005-05-06 16:23:00,81.328,81.368,81.318,81.329,212400001.0
2005-05-06 16:24:00,81.335,81.356,81.307,81.309,182699994.0
2005-05-06 16:25:00,81.313,81.335,81.302,81.32,229599998.0
2005-05-06 16:26:00,81.335,81.34,81.297,81.306,152899998.0
2005-05-06 16:27:00,81.298,81.336,81.274,81.308,358000001.0
2005-05-06 16:28:00,81.296,81.323,81.292,81.313,278700002.0
2005-05-06 16:29:00,81.3,81.329,81.289,81.317,177799998.0
2005-05-06 16:30:00,81.324,81.353,81.308,81.348,397099996.0
2005-05-06 16:31:00,81.326,81.351,81.317,81.329,163700000.0
2005-05-06 16:32:00,81.32,81.339,81.312,81.334,244999996.0
2005-05-06 16:33:00,81.338,81.338,81.29,81.29,160599999.0
2005-05-06 16:34:00,81.303,81.332,81.289,81.307,144399999.0
2005-05-06 16:35:00,81.294,81.327,81.289,81.312,182900000.0
2005-05-06 16:36:00,81.31,81.315,81.26,81.26,135099998.0
2005-05-06 16:37:00,81.268,81.282,81.25,81.279,196800001.0
2005-05-06 16:38:00,81.284,81.3,81.251,81.267,140100001.0
2005-05-06 16:39:00,81.275,81.291,81.26,81.288,264299998.0
2005-05-06 16:40:00,81.277,81.305,81.259,81.274,181999999.0
2005-05-06 16:41:00,81.28,81.312,81.271,81.312,125200001.0
2005-05-06 16:42:00,81.275,81.304,81.266,81.287,252399999.0
2005-05-06 16:43:00,81.286,81.316,81.276,81.285,194399996.0
2005-05-06 16:44:00,81.278,81.323,81.261,81.323,200799999.0
2005-05-06 16:45:00,81.326,81.338,81.305,81.312,265200002.0
2005-05-06 16:46:00,81.316,81.326,81.293,81.305,173900001.0
2005-05-06 16:47:00,81.278,81.3,81.267,81.29,244999999.0
2005-05-06 16:48:00,81.265,81.294,81.26,81.285,274200000.0
2005-05-06 16:49:00,81.31,81.317,81.281,81.281,127000000.0
2005-05-06 16:50:00,81.307,81.339,81.3,81.315,208100002.0
2005-05-06 16:51:00,81.302,81.325,81.294,81.312,188200002.0
2005-05-06 16:52:00,81.313,81.344,81.303,81.322,294599995.0
2005-05-06 16:53:00,81.319,81.339,81.302,81.309,173999999.0
2005-05-06 16:54:00,81.307,81.324,81.283,81.314,372599996.0
2005-05-06 16:55:00,81.311,81.334,81.272,81.272,215600001.0
2005-05-06 16:56:00,81.315,81.33,81.293,81.33,131300000.0
2005-05-06 16:57:00,81.331,81.354,81.302,81.328,262599997.0
2005-05-06 16:58:00,81.308,81.362,81.302,81.333,165299998.0
2005-05-06 16:59:00,81.357,81.39,81.357,81.379,236400000.0
2005-05-06 17:00:00,81.374,81.4,81.361,81.363,237199996.0
2005-05-06 17:01:00,81.353,81.399,81.339,81.357,249999994.0
2005-05-06 17:02:00,81.335,81.368,81.324,81.33,182200000.0
2005-05-06 17:03:00,81.325,81.363,81.291,81.302,233100004.0
2005-05-06 17:04:00,81.323,81.362,81.317,81.323,207999998.0
2005-05-06 17:05:00,81.313,81.336,81.294,81.301,142599998.0
2005-05-06 17:06:00,81.306,81.33,81.288,81.33,264099999.0
2005-05-06 17:07:00,81.321,81.324,81.291,81.303,129600002.0
2005-05-06 17:08:00,81.314,81.333,81.296,81.321,202499996.0
2005-05-06 17:09:00,81.297,81.331,81.276,81.299,154299999.0
2005-05-06 17:10:00,81.302,81.333,81.293,81.303,111900000.0
2005-05-06 17:11:00,81.298,81.32,81.283,81.319,248700001.0
2005-05-06 17:12:00,81.347,81.35,81.279,81.279,174800001.0
2005-05-06 17:13:00,81.303,81.325,81.283,81.295,172300000.0
2005-05-06 17:14:00,81.296,81.323,81.287,81.32,142299999.0
2005-05-06 17:15:00,81.338,81.353,81.32,81.335,138600000.0
2005-05-06 17:16:00,81.349,81.407,81.348,81.405,259700003.0
2005-05-06 17:17:00,81.402,81.422,81.373,81.373,246999999.0
2005-05-06 17:18:00,81.415,81.423,81.371,81.396,189399996.0
2005-05-06 17:19:00,81.395,81.4,81.364,81.367,185600001.0
2005-05-06 17:20:00,81.364,81.414,81.364,81.409,202200003.0
2005-05-06 17:21:00,81.4,81.432,81.38,81.413,286099999.0
2005-05-06 17:22:00,81.42,81.42,81.387,81.388,160400000.0
2005-05-06 17:23:00,81.37,81.402,81.361,81.401,189599997.0
2005-05-06 17:24:00,81.359,81.409,81.345,81.352,168099997.0
2005-05-06 17:25:00,81.358,81.378,81.336,81.363,251600000.0
2005-05-06 17:26:00,81.35,81.378,81.338,81.357,161200000.0
2005-05-06 17:27:00,81.39,81.407,81.369,81.37,166600002.0
2005-05-06 17:28:00,81.382,81.423,81.382,81.423,225800002.0
2005-05-06 17:29:00,81.368,81.434,81.367,81.427,188200000.0
2005-05-06 17:30:00,81.385,81.412,81.374,81.385,191599999.0
2005-05-06 17:31:00,81.34,81.399,81.34,81.381,168100003.0
2005-05-06 17:32:00,81.371,81.411,81.363,81.4,196700001.0
2005-05-06 17:33:00,81.385,81.407,81.358,81.377,286600000.0
2005-05-06 17:34:00,81.366,81.386,81.343,81.359,191799998.0
2005-05-06 17:35:00,81.373,81.39,81.349,81.359,135299999.0
2005-05-06 17:36:00,81.341,81.381,81.338,81.381,143599998.0
2005-05-06 17:37:00,81.363,81.394,81.356,81.38,98200000.0
2005-05-06 17:38:00,81.362,81.397,81.352,81.38,180599999.0
2005-05-06 17:39:00,81.399,81.407,81.371,81.375,249299998.0
2005-05-06 17:40:00,81.389,81.394,81.354,81.389,199700002.0
2005-05-06 17:41:00,81.411,81.411,81.347,81.347,208599997.0
2005-05-06 17:42:00,81.357,81.395,81.348,81.371,189299999.0
2005-05-06 17:43:00,81.347,81.384,81.336,81.384,74799999.0
2005-05-06 17:44:00,81.383,81.412,81.369,81.384,181400001.0
2005-05-06 17:45:00,81.387,81.399,81.353,81.362,200299999.0
2005-05-06 17:46:00,81.387,81.408,81.375,81.405,262299998.0
2005-05-06 17:47:00,81.393,81.427,81.39,81.422,201700000.0
2005-05-06 17:48:00,81.434,81.461,81.415,81.443,198600002.0
2005-05-06 17:49:00,81.413,81.432,81.39,81.403,187299999.0
2005-05-06 17:50:00,81.384,81.446,81.384,81.434,179100003.0
2005-05-06 17:51:00,81.416,81.436,81.404,81.416,306999997.0
2005-05-06 17:52:00,81.424,81.442,81.411,81.425,199799999.0
2005-05-06 17:53:00,81.413,81.447,81.397,81.447,202299999.0
2005-05-06 17:54:00,81.428,81.446,81.415,81.444,150799999.0
2005-05-06 17:55:00,81.409,81.442,81.396,81.412,123199999.0
2005-05-06 17:56:00,81.389,81.429,81.387,81.429,161700000.0
2005-05-06 17:57:00,81.424,81.432,81.392,81.393,188299997.0
2005-05-06 17:58:00,81.391,81.423,81.391,81.417,284399997.0
2005-05-06 17:59:00,81.426,81.438,81.407,81.416,195300001.0
2005-05-06 18:00:00,81.389,81.417,81.358,81.381,275499999.0
2005-05-06 18:01:00,81.373,81.42,81.356,81.42,1127599996.0
2005-05-06 18:02:00,81.427,81.44,81.396,81.41,1984999993.0
2005-05-06 18:03:00,81.46,81.47,81.43,81.46,1787699996.0
2005-05-06 18:04:00,81.432,81.463,81.411,81.424,1787699996.0
2005-05-06 18:05:00,81.424,81.466,81.408,81.436,1895299994.0
2005-05-06 18:06:00,81.46,81.475,81.43,81.438,1976899992.0
2005-05-06 18:07:00,81.404,81.438,81.383,81.418,2091799998.0
2005-05-06 18:08:00,81.48,81.49,81.43,81.46,1632700000.0
2005-05-06 18:09:00,81.383,81.403,81.337,81.378,1632700000.0
2005-05-06 18:10:00,81.365,81.393,81.318,81.329,1536300001.0
2005-05-06 18:11:00,81.337,81.352,81.292,81.331,1042099997.0
2005-05-06 18:12:00,81.345,81.352,81.302,81.31,1215899988.0
2005-05-06 18:13:00,81.3,81.361,81.3,81.325,1579699997.0
2005-05-06 18:14:00,81.328,81.358,81.305,81.344,2111599996.0
2005-05-06 18:15:00,81.329,81.35,81.303,81.319,2138099998.0
2005-05-06 18:16:00,81.337,81.337,81.29,81.29,2133199998.0
2005-05-06 18:17:00,81.3,81.324,81.284,81.305,639400003.0
2005-05-06 18:18:00,81.293,81.318,81.273,81.317,1239999994.0
2005-05-06 18:19:00,81.291,81.305,81.267,81.267,1721600001.0
2005-05-06 18:20:00,81.283,81.32,81.266,81.302,1514599999.0
2005-05-06 18:21:00,81.302,81.312,81.259,81.294,1552599997.0
2005-05-06 18:22:00,81.293,81.31,81.255,81.28,1636399987.0
2005-05-06 18:23:00,81.35,81.36,81.32,81.32,1669200008.0
2005-05-06 18:24:00,81.262,81.306,81.248,81.298,1669200008.0
2005-05-06 18:25:00,81.29,81.36,81.29,81.33,1451799997.0
2005-05-06 18:26:00,81.31,81.335,81.286,81.299,1451799997.0
2005-05-06 18:27:00,81.288,81.329,81.269,81.297,1185400002.0
2005-05-06 18:28:00,81.278,81.329,81.278,81.28,1213799995.0
2005-05-06 18:29:00,81.295,81.311,81.251,81.265,1235399995.0
2005-05-06 18:30:00,81.252,81.288,81.237,81.268,652099997.0
2005-05-06 18:31:00,81.281,81.309,81.246,81.248,1146599997.0
2005-05-06 18:32:00,81.258,81.298,81.255,81.294,1816699998.0
2005-05-06 18:33:00,81.295,81.3,81.255,81.277,1807399992.0
2005-05-06 18:34:00,81.318,81.318,81.258,81.269,1746699991.0
2005-05-06 18:35:00,81.259,81.302,81.239,81.27,1578999993.0
2005-05-06 18:36:00,81.267,81.311,81.267,81.284,1755299997.0
2005-05-06 18:37:00,81.288,81.298,81.242,81.253,1322200006.0
2005-05-06 18:38:00,81.253,81.287,81.235,81.25,745800002.0
2005-05-06 18:39:00,81.262,81.304,81.259,81.271,538700000.0
2005-05-06 18:40:00,81.26,81.304,81.239,81.258,712999999.0
2005-05-06 18:41:00,81.262,81.288,81.244,81.262,894800001.0
2005-05-06 18:42:00,81.234,81.278,81.218,81.236,691900001.0
2005-05-06 18:43:00,81.221,81.229,81.189,81.229,1487000000.0
2005-05-06 18:44:00,81.211,81.244,81.191,81.226,778799995.0
2005-05-06 18:45:00,81.227,81.263,81.21,81.218,1065600001.0
2005-05-06 18:46:00,81.242,81.251,81.212,81.227,788700004.0
2005-05-06 18:47:00,81.191,81.23,81.181,81.205,534300003.0
2005-05-06 18:48:00,81.194,81.223,81.179,81.186,665800002.0
2005-05-06 18:49:00,81.241,81.261,81.206,81.206,859800004.0
2005-05-06 18:50:00,81.217,81.242,81.196,81.213,856299995.0
2005-05-06 18:51:00,81.215,81.232,81.185,81.2,527099993.0
2005-05-06 18:52:00,81.21,81.248,81.191,81.204,709199993.0
2005-05-06 18:53:00,81.205,81.225,81.17,81.173,834300001.0
2005-05-06 18:54:00,81.2,81.228,81.181,81.203,870300000.0
2005-05-06 18:55:00,81.206,81.25,81.191,81.229,922399998.0
2005-05-06 18:56:00,81.224,81.265,81.208,81.23,552499999.0
2005-05-06 18:57:00,81.249,81.27,81.214,81.239,439000000.0
2005-05-06 18:58:00,81.21,81.263,81.21,81.247,984999996.0
2005-05-06 18:59:00,81.241,81.264,81.216,81.264,816299998.0
2005-05-06 19:00:00,81.251,81.277,81.239,81.257,859900002.0
2005-05-06 19:01:00,81.259,81.276,81.236,81.253,587899999.0
2005-05-06 19:02:00,81.242,81.259,81.203,81.247,218500000.0
2005-05-06 19:03:00,81.25,81.259,81.22,81.22,615199996.0
2005-05-06 19:04:00,81.216,81.255,81.216,81.255,734499999.0
2005-05-06 19:05:00,81.247,81.262,81.223,81.226,540099993.0
2005-05-06 19:06:00,81.235,81.255,81.192,81.227,540100002.0
2005-05-06 19:07:00,81.236,81.266,81.211,81.234,1055200003.0
2005-05-06 19:08:00,81.24,81.259,81.209,81.225,979299999.0
2005-05-06 19:09:00,81.218,81.237,81.185,81.199,423899996.0
2005-05-06 19:10:00,81.206,81.239,81.196,81.219,509699996.0
2005-05-06 19:11:00,81.229,81.26,81.212,81.235,215599998.0
2005-05-06 19:12:00,81.239,81.261,81.196,81.25,261499997.0
2005-05-06 19:13:00,81.233,81.264,81.206,81.226,451799997.0
2005-05-06 19:14:00,81.208,81.241,81.193,81.215,708000001.0
2005-05-06 19:15:00,81.213,81.256,81.207,81.256,651499999.0
2005-05-06 19:16:00,81.248,81.261,81.207,81.223,293799999.0
2005-05-06 19:17:00,81.229,81.254,81.213,81.213,645499995.0
2005-05-06 19:18:00,81.23,81.243,81.199,81.199,564900002.0
2005-05-06 19:19:00,81.221,81.224,81.185,81.2,603200002.0
2005-05-06 19:20:00,81.231,81.258,81.218,81.218,329700001.0
2005-05-06 19:21:00,81.235,81.257,81.216,81.229,290200001.0
2005-05-06 19:22:00,81.219,81.257,81.17,81.205,326700002.0
2005-05-06 19:23:00,81.24,81.254,81.205,81.251,1518400000.0
2005-05-06 19:24:00,81.227,81.268,81.215,81.25,637299999.0
2005-05-06 19:25:00,81.247,81.276,81.242,81.251,928399992.0
2005-05-06 19:26:00,81.233,81.278,81.228,81.262,1092200001.0
2005-05-06 19:27:00,81.249,81.274,81.222,81.265,937899997.0
2005-05-06 19:28:00,81.263,81.275,81.234,81.244,573099993.0
2005-05-06 19:29:00,81.241,81.275,81.213,81.232,608699997.0
2005-05-06 19:30:00,81.256,81.259,81.215,81.218,865999998.0
2005-05-06 19:31:00,81.242,81.256,81.208,81.23,595399999.0
2005-05-06 19:32:00,81.244,81.265,81.233,81.262,735900002.0
2005-05-06 19:33:00,81.249,81.282,81.235,81.268,614600003.0
2005-05-06 19:34:00,81.237,81.268,81.216,81.243,955599997.0
2005-05-06 19:35:00,81.236,81.285,81.216,81.245,780700004.0
2005-05-06 19:36:00,81.273,81.28,81.252,81.252,499900004.0
2005-05-06 19:37:00,81.246,81.274,81.246,81.27,219600000.0
2005-05-06 19:38:00,81.26,81.292,81.25,81.273,834799999.0
2005-05-06 19:39:00,81.264,81.278,81.235,81.238,859900001.0
2005-05-06 19:40:00,81.254,81.27,81.225,81.225,688999996.0
2005-05-06 19:41:00,81.269,81.297,81.24,81.264,1035999995.0
2005-05-06 19:42:00,81.258,81.285,81.237,81.278,657599998.0
2005-05-06 19:43:00,81.235,81.288,81.235,81.273,271899998.0
2005-05-06 19:44:00,81.292,81.31,81.267,81.269,383599998.0
2005-05-06 19:45:00,81.242,81.289,81.237,81.289,470300001.0
2005-05-06 19:46:00,81.26,81.287,81.249,81.277,391799995.0
2005-05-06 19:47:00,81.255,81.291,81.255,81.291,278600002.0
2005-05-06 19:48:00,81.272,81.3,81.255,81.28,782299998.0
2005-05-06 19:49:00,81.273,81.289,81.238,81.238,564299999.0
2005-05-06 19:50:00,81.235,81.281,81.235,81.259,380700003.0
2005-05-06 19:51:00,81.263,81.271,81.227,81.24,267199998.0
2005-05-06 19:52:00,81.256,81.292,81.241,81.292,442500001.0
2005-05-06 19:53:00,81.277,81.286,81.238,81.257,680799995.0
2005-05-06 19:54:00,81.236,81.278,81.223,81.223,921399993.0
2005-05-06 19:55:00,81.266,81.268,81.218,81.218,324700000.0
2005-05-06 19:56:00,81.24,81.272,81.225,81.237,279299998.0
2005-05-06 19:57:00,81.268,81.287,81.232,81.259,436599994.0
2005-05-06 19:58:00,81.227,81.279,81.22,81.242,876600003.0
2005-05-06 19:59:00,81.26,81.278,81.221,81.244,695699998.0
2005-05-06 20:00:00,81.259,81.275,81.24,81.248,370599997.0
2005-05-06 20:01:00,81.243,81.274,81.227,81.262,469500003.0
2005-05-06 20:02:00,81.26,81.281,81.242,81.271,769399994.0
2005-05-06 20:03:00,81.249,81.272,81.228,81.246,340400002.0
2005-05-06 20:04:00,81.258,81.29,81.212,81.269,347299999.0
2005-05-06 20:05:00,81.254,81.272,81.234,81.248,495200001.0
2005-05-06 20:06:00,81.274,81.288,81.255,81.26,884399999.0
2005-05-06 20:07:00,81.269,81.306,81.269,81.305,507700003.0
2005-05-06 20:08:00,81.284,81.3,81.264,81.273,474999998.0
2005-05-06 20:09:00,81.294,81.302,81.243,81.248,567899996.0
2005-05-06 20:10:00,81.278,81.302,81.251,81.258,719299996.0
2005-05-06 20:11:00,81.291,81.307,81.267,81.278,863099999.0
2005-05-06 20:12:00,81.291,81.332,81.28,81.292,1499200001.0
2005-05-06 20:13:00,81.297,81.317,81.271,81.289,569700003.0
2005-05-06 20:14:00,81.262,81.297,81.241,81.275,542099997.0
2005-05-06 20:15:00,81.31,81.32,81.283,81.283,636500003.0
2005-05-06 20:16:00,81.305,81.324,81.288,81.303,627099997.0
2005-05-06 20:17:00,81.3,81.323,81.284,81.308,331699997.0
2005-05-06 20:18:00,81.282,81.312,81.278,81.294,144700000.0
2005-05-06 20:19:00,81.276,81.3,81.256,81.275,356899997.0
2005-05-06 20:20:00,81.277,81.301,81.258,81.27,651799998.0
2005-05-06 20:21:00,81.273,81.304,81.268,81.29,563699997.0
2005-05-06 20:22:00,81.292,81.309,81.257,81.27,787099992.0
2005-05-06 20:23:00,81.26,81.32,81.26,81.309,492799994.0
2005-05-06 20:24:00,81.262,81.295,81.233,81.253,303299998.0
2005-05-06 20:25:00,81.254,81.282,81.245,81.26,623999999.0
2005-05-06 20:26:00,81.258,81.269,81.225,81.232,583700006.0
2005-05-06 20:27:00,81.244,81.281,81.227,81.262,344900002.0
2005-05-06 20:28:00,81.269,81.284,81.222,81.231,1202399998.0
2005-05-06 20:29:00,81.247,81.29,81.236,81.287,1465299997.0
2005-05-06 20:30:00,81.261,81.305,81.245,81.293,1548299989.0
2005-05-06 20:31:00,81.307,81.335,81.298,81.317,1148600002.0
2005-05-06 20:32:00,81.306,81.335,81.298,81.306,1115499998.0
2005-05-06 20:33:00,81.315,81.321,81.276,81.3,649899995.0
2005-05-06 20:34:00,81.308,81.343,81.281,81.298,497400000.0
2005-05-06 20:35:00,81.34,81.362,81.315,81.327,433400000.0
2005-05-06 20:36:00,81.334,81.383,81.334,81.377,570899997.0
2005-05-06 20:37:00,81.372,81.4,81.338,81.374,539400003.0
2005-05-06 20:38:00,81.382,81.387,81.32,81.32,1085799998.0
2005-05-06 20:39:00,81.33,81.373,81.323,81.344,603899995.0
2005-05-06 20:40:00,81.36,81.385,81.325,81.325,1316399996.0
2005-05-06 20:41:00,81.34,81.372,81.334,81.372,889099995.0
2005-05-06 20:42:00,81.319,81.355,81.318,81.351,893600006.0
2005-05-06 20:43:00,81.341,81.358,81.288,81.305,778499996.0
2005-05-06 20:44:00,81.329,81.34,81.283,81.314,968999991.0
2005-05-06 20:45:00,81.333,81.361,81.318,81.338,632900002.0
2005-05-06 20:46:00,81.331,81.356,81.31,81.31,718000001.0
2005-05-06 20:47:00,81.303,81.338,81.293,81.314,1001499998.0
2005-05-06 20:48:00,81.315,81.339,81.294,81.294,805899997.0
2005-05-06 20:49:00,81.299,81.323,81.271,81.289,522200000.0
2005-05-06 20:50:00,81.258,81.313,81.242,81.283,1132400003.0
2005-05-06 20:51:00,81.296,81.333,81.279,81.331,472800003.0
2005-05-06 20:52:00,81.285,81.321,81.274,81.304,321799999.0
2005-05-06 20:53:00,81.293,81.305,81.244,81.246,1132899995.0
2005-05-06 20:54:00,81.229,81.282,81.229,81.27,489799997.0
2005-05-06 20:55:00,81.27,81.28,81.232,81.247,1123199998.0
2005-05-06 20:56:00,81.271,81.298,81.25,81.257,868600000.0
2005-05-06 20:57:00,81.239,81.285,81.231,81.263,742499990.0
2005-05-06 20:58:00,81.273,81.29,81.243,81.259,1211899996.0
2005-05-06 20:59:00,81.27,81.288,81.243,81.243,1172599996.0
2005-05-06 21:00:00,81.261,81.305,81.25,81.284,1283699996.0
2005-05-06 21:01:00,81.314,81.362,81.302,81.315,1062499995.0
2005-05-06 21:02:00,81.326,81.357,81.307,81.335,440200001.0
2005-05-06 21:03:00,81.337,81.348,81.284,81.301,404399999.0
2005-05-06 21:04:00,81.312,81.366,81.291,81.306,301000002.0
2005-05-06 21:05:00,81.287,81.355,81.287,81.333,599699996.0
2005-05-06 21:06:00,81.312,81.348,81.288,81.324,772899990.0
2005-05-06 21:07:00,81.315,81.351,81.29,81.312,823899996.0
2005-05-06 21:08:00,81.319,81.353,81.305,81.321,788899991.0
2005-05-06 21:09:00,81.342,81.37,81.295,81.319,318699998.0
2005-05-06 21:10:00,81.341,81.348,81.275,81.297,753000004.0
2005-05-06 21:11:00,81.323,81.351,81.298,81.312,640599994.0
2005-05-06 21:12:00,81.319,81.343,81.294,81.321,219400000.0
2005-05-06 21:13:00,81.313,81.347,81.302,81.338,380199996.0
2005-05-06 21:14:00,81.303,81.346,81.293,81.295,513500005.0
2005-05-06 21:15:00,81.348,81.361,81.327,81.327,870399996.0
2005-05-06 21:16:00,81.329,81.368,81.329,81.349,669100007.0
2005-05-06 21:17:00,81.325,81.347,81.309,81.329,1083299998.0
2005-05-06 21:18:00,81.342,81.369,81.319,81.362,624399996.0
2005-05-06 21:19:00,81.355,81.378,81.328,81.34,776599994.0
2005-05-06 21:20:00,81.333,81.374,81.319,81.352,1293099998.0
2005-05-06 21:21:00,81.377,81.387,81.33,81.331,874199989.0
2005-05-06 21:22:00,81.339,81.385,81.309,81.32,885599994.0
2005-05-06 21:23:00,81.334,81.355,81.31,81.342,782699996.0
2005-05-06 21:24:00,81.294,81.356,81.291,81.34,898900003.0
2005-05-06 21:25:00,81.342,81.371,81.312,81.355,984200000.0
2005-05-06 21:26:00,81.342,81.367,81.322,81.328,500200004.0
2005-05-06 21:27:00,81.329,81.351,81.296,81.315,373599999.0
2005-05-06 21:28:00,81.324,81.354,81.314,81.341,415800001.0
2005-05-06 21:29:00,81.343,81.363,81.314,81.322,540599997.0
2005-05-06 21:30:00,81.317,81.358,81.301,81.301,391399995.0
2005-05-06 21:31:00,81.317,81.368,81.302,81.368,323900003.0
2005-05-06 21:32:00,81.346,81.365,81.298,81.337,458699998.0
2005-05-06 21:33:00,81.332,81.36,81.312,81.339,442699999.0
2005-05-06 21:34:00,81.341,81.368,81.32,81.348,205500000.0
2005-05-06 21:35:00,81.362,81.383,81.326,81.345,552600001.0
2005-05-06 21:36:00,81.341,81.372,81.325,81.364,533999992.0
2005-05-06 21:37:00,81.348,81.374,81.33,81.338,539399996.0
2005-05-06 21:38:00,81.349,81.375,81.332,81.354,251899998.0
2005-05-06 21:39:00,81.372,81.38,81.34,81.356,295000000.0
2005-05-06 21:40:00,81.34,81.401,81.324,81.351,474800004.0
2005-05-06 21:41:00,81.34,81.357,81.317,81.345,376299996.0
2005-05-06 21:42:00,81.35,81.384,81.335,81.353,262199999.0
2005-05-06 21:43:00,81.352,81.37,81.313,81.34,369599999.0
2005-05-06 21:44:00,81.344,81.387,81.32,81.362,866700004.0
2005-05-06 21:45:00,81.34,81.377,81.32,81.37,414799996.0
2005-05-06 21:46:00,81.353,81.39,81.352,81.38,254199996.0
2005-05-06 21:47:00,81.363,81.396,81.344,81.378,435800000.0
2005-05-06 21:48:00,81.352,81.391,81.325,81.365,467499997.0
2005-05-06 21:49:00,81.351,81.385,81.347,81.38,249499998.0
2005-05-06 21:50:00,81.34,81.381,81.339,81.381,240799998.0
2005-05-06 21:51:00,81.359,81.392,81.345,81.355,468699995.0
2005-05-06 21:52:00,81.373,81.405,81.357,81.36,151399999.0
2005-05-06 21:53:00,81.359,81.405,81.355,81.382,439999996.0
2005-05-06 21:54:00,81.385,81.421,81.364,81.381,259600000.0
2005-05-06 21:55:00,81.375,81.415,81.372,81.401,269899996.0
2005-05-06 21:56:00,81.394,81.428,81.382,81.388,207599999.0
2005-05-06 21:57:00,81.397,81.445,81.389,81.426,133000002.0
2005-05-06 21:58:00,81.403,81.434,81.392,81.409,179200000.0
2005-05-06 21:59:00,81.403,81.415,81.376,81.382,353700002.0
2005-05-06 22:00:00,81.37,81.404,81.359,81.385,550499993.0
2005-05-06 22:01:00,81.418,81.434,81.376,81.405,525299995.0
2005-05-06 22:02:00,81.39,81.425,81.368,81.41,739500000.0
2005-05-06 22:03:00,81.413,81.431,81.367,81.39,373000000.0
2005-05-06 22:04:00,81.383,81.438,81.363,81.415,708200000.0
2005-05-06 22:05:00,81.41,81.436,81.408,81.427,152400001.0
2005-05-06 22:06:00,81.375,81.428,81.375,81.426,220400000.0
2005-05-06 22:07:00,81.399,81.423,81.376,81.379,227999997.0
2005-05-06 22:08:00,81.37,81.404,81.364,81.379,149200000.0
2005-05-06 22:09:00,81.413,81.424,81.373,81.373,164600000.0
2005-05-06 22:10:00,81.41,81.425,81.382,81.404,208600000.0
2005-05-06 22:11:00,81.418,81.424,81.378,81.378,411500000.0
2005-05-06 22:12:00,81.385,81.418,81.37,81.394,404099995.0
2005-05-06 22:13:00,81.377,81.42,81.361,81.383,553399997.0
2005-05-06 22:14:00,81.363,81.408,81.351,81.376,215599999.0
2005-05-06 22:15:00,81.42,81.42,81.379,81.39,265299998.0
2005-05-06 22:16:00,81.382,81.42,81.377,81.395,423700000.0
2005-05-06 22:17:00,81.391,81.416,81.391,81.413,206000000.0
2005-05-06 22:18:00,81.399,81.429,81.382,81.417,489599997.0
2005-05-06 22:19:00,81.385,81.416,81.355,81.388,409599998.0
2005-05-06 22:20:00,81.379,81.428,81.379,81.391,224900002.0
2005-05-06 22:21:00,81.403,81.413,81.385,81.39,183800001.0
2005-05-06 22:22:00,81.37,81.409,81.37,81.409,291199994.0
2005-05-06 22:23:00,81.428,81.435,81.406,81.412,520099998.0
2005-05-06 22:24:00,81.384,81.433,81.369,81.403,325499999.0
2005-05-06 22:25:00,81.41,81.445,81.41,81.445,186299998.0
2005-05-06 22:26:00,81.429,81.452,81.408,81.408,193400003.0
2005-05-06 22:27:00,81.437,81.46,81.403,81.426,680500001.0
2005-05-06 22:28:00,81.432,81.466,81.43,81.449,289199999.0
2005-05-06 22:29:00,81.399,81.424,81.363,81.401,316699998.0
2005-05-06 22:30:00,81.399,81.44,81.395,81.432,169499999.0
2005-05-06 22:31:00,81.431,81.464,81.413,81.446,593100007.0
2005-05-06 22:32:00,81.411,81.46,81.401,81.446,372800001.0
2005-05-06 22:33:00,81.46,81.475,81.435,81.441,814400004.0
2005-05-06 22:34:00,81.383,81.439,81.383,81.43,403699997.0
2005-05-06 22:35:00,81.443,81.459,81.421,81.437,240300001.0
2005-05-06 22:36:00,81.418,81.442,81.412,81.442,370999998.0
2005-05-06 22:37:00,81.446,81.447,81.417,81.423,241499999.0
2005-05-06 22:38:00,81.41,81.425,81.388,81.415,189700000.0
2005-05-06 22:39:00,81.416,81.45,81.412,81.43,281900001.0
2005-05-06 22:40:00,81.44,81.475,81.431,81.453,242299997.0
2005-05-06 22:41:00,81.443,81.478,81.424,81.458,289399998.0
2005-05-06 22:42:00,81.397,81.451,81.397,81.426,224600001.0
2005-05-06 22:43:00,81.441,81.464,81.43,81.46,267299999.0
2005-05-06 22:44:00,81.412,81.461,81.411,81.448,459999997.0
2005-05-06 22:45:00,81.463,81.475,81.425,81.436,471400000.0
2005-05-06 22:46:00,81.424,81.46,81.405,81.433,310000000.0
2005-05-06 22:47:00,81.417,81.422,81.384,81.395,212500002.0
2005-05-06 22:48:00,81.425,81.442,81.392,81.404,415099998.0
2005-05-06 22:49:00,81.403,81.443,81.364,81.374,295400002.0
2005-05-06 22:50:00,81.383,81.414,81.358,81.396,265299996.0
2005-05-06 22:51:00,81.398,81.441,81.387,81.423,281099997.0
2005-05-06 22:52:00,81.429,81.454,81.402,81.434,200099999.0
2005-05-06 22:53:00,81.463,81.463,81.411,81.429,527199998.0
2005-05-06 22:54:00,81.411,81.442,81.403,81.437,391499995.0
2005-05-06 22:55:00,81.413,81.443,81.405,81.428,223500000.0
2005-05-06 22:56:00,81.393,81.447,81.393,81.444,243399997.0
2005-05-06 22:57:00,81.48,81.48,81.48,81.48,99100001.0
2005-05-06 22:58:00,81.432,81.432,81.374,81.406,99100001.0
2005-05-06 22:59:00,81.404,81.441,81.356,81.394,406500007.0
2005-05-06 23:01:00,81.45,81.45,81.45,81.45,294999996.0
2005-05-06 23:03:00,81.42,81.42,81.42,81.42,294999996.0
2005-05-06 23:07:00,81.4,81.4,81.4,81.4,294999996.0
2005-05-06 23:09:00,81.38,81.38,81.38,81.38,294999996.0
2005-05-06 23:11:00,81.43,81.43,81.43,81.43,294999996.0
2005-05-06 23:13:00,81.42,81.42,81.42,81.42,294999996.0
2005-05-06 23:15:00,81.43,81.43,81.43,81.43,294999996.0
2005-05-06 23:17:00,81.3,81.3,81.3,81.3,294999996.0
2005-05-06 23:19:00,81.33,81.33,81.33,81.33,294999996.0
2005-05-06 23:23:00,81.39,81.39,81.39,81.39,294999996.0
2005-05-06 23:25:00,81.51,81.51,81.51,81.51,294999996.0
2005-05-06 23:27:00,81.45,81.45,81.45,81.45,294999996.0
2005-05-06 23:37:00,81.6,81.6,81.6,81.6,294999996.0
2005-05-06 23:43:00,81.55,81.55,81.55,81.55,294999996.0
2005-05-08 23:00:00,81.433,81.45,81.373,81.378,294999996.0
2005-05-08 23:01:00,81.362,81.39,81.309,81.376,151500000.0
2005-05-08 23:02:00,81.364,81.409,81.361,81.397,148399999.0
2005-05-08 23:03:00,81.395,81.395,81.344,81.344,229400000.0
2005-05-08 23:04:00,81.344,81.399,81.344,81.372,302100000.0
2005-05-08 23:05:00,81.336,81.359,81.334,81.352,176900000.0
2005-05-08 23:06:00,81.34,81.406,81.317,81.387,292000002.0
2005-05-08 23:07:00,81.347,81.384,81.338,81.362,171400001.0
2005-05-08 23:08:00,81.375,81.415,81.353,81.407,282800000.0
2005-05-08 23:09:00,81.375,81.381,81.329,81.329,151700001.0
2005-05-08 23:10:00,81.35,81.403,81.34,81.384,225899998.0
2005-05-08 23:11:00,81.369,81.379,81.346,81.365,225599998.0
2005-05-08 23:12:00,81.338,81.388,81.338,81.388,178399998.0
2005-05-08 23:13:00,81.35,81.372,81.335,81.355,145900000.0
2005-05-08 23:14:00,81.333,81.372,81.33,81.348,256999996.0
2005-05-08 23:15:00,81.33,81.362,81.32,81.345,198200001.0
2005-05-08 23:16:00,81.339,81.371,81.334,81.349,170200000.0
2005-05-08 23:17:00,81.312,81.339,81.302,81.327,252599997.0
2005-05-08 23:18:00,81.358,81.36,81.329,81.347,320600000.0
2005-05-08 23:19:00,81.352,81.352,81.321,81.33,168800000.0
2005-05-08 23:20:00,81.365,81.365,81.323,81.328,360900000.0
2005-05-08 23:21:00,81.343,81.371,81.322,81.328,270600003.0
2005-05-08 23:22:00,81.334,81.354,81.317,81.35,204099998.0
2005-05-08 23:23:00,81.363,81.364,81.31,81.31,202799999.0
2005-05-08 23:24:00,81.364,81.367,81.327,81.339,184300001.0
2005-05-08 23:25:00,81.338,81.359,81.322,81.341,171299997.0
2005-05-08 23:26:00,81.353,81.355,81.307,81.327,236799998.0
2005-05-08 23:27:00,81.32,81.352,81.319,81.34,164599999.0
2005-05-08 23:28:00,81.315,81.349,81.313,81.323,201599999.0
2005-05-08 23:29:00,81.321,81.353,81.308,81.328,264799999.0
2005-05-08 23:30:00,81.342,81.371,81.331,81.348,163300000.0
2005-05-08 23:31:00,81.344,81.377,81.331,81.336,191300000.0
2005-05-08 23:32:00,81.317,81.353,81.317,81.353,183600000.0
2005-05-08 23:33:00,81.362,81.363,81.329,81.346,142499999.0
2005-05-08 23:34:00,81.321,81.355,81.305,81.331,214499997.0
2005-05-08 23:35:00,81.328,81.376,81.328,81.356,266299996.0
2005-05-08 23:36:00,81.365,81.376,81.332,81.332,198499999.0
2005-05-08 23:37:00,81.369,81.373,81.317,81.338,216300004.0
2005-05-08 23:38:00,81.335,81.34,81.306,81.308,156900000.0
2005-05-08 23:39:00,81.351,81.361,81.304,81.326,169299999.0
2005-05-08 23:40:00,81.35,81.381,81.349,81.355,257799996.0
2005-05-08 23:41:00,81.338,81.35,81.316,81.324,280099996.0
2005-05-08 23:42:00,81.322,81.347,81.318,81.337,215200001.0
2005-05-08 23:43:00,81.303,81.351,81.303,81.329,114700001.0
2005-05-08 23:44:00,81.323,81.342,81.304,81.319,143000001.0
2005-05-08 23:45:00,81.303,81.334,81.295,81.309,182500000.0
2005-05-08 23:46:00,81.298,81.327,81.287,81.321,213200002.0
2005-05-08 23:47:00,81.293,81.318,81.281,81.304,204400000.0
2005-05-08 23:48:00,81.267,81.306,81.26,81.283,241999994.0
2005-05-08 23:49:00,81.281,81.298,81.255,81.267,216500000.0
2005-05-08 23:50:00,81.273,81.273,81.242,81.254,164599998.0
2005-05-08 23:51:00,81.263,81.286,81.237,81.277,157000001.0
2005-05-08 23:52:00,81.294,81.294,81.253,81.258,212499999.0
2005-05-08 23:53:00,81.26,81.304,81.244,81.304,97400000.0
2005-05-08 23:54:00,81.268,81.295,81.251,81.251,155800000.0
2005-05-08 23:55:00,81.286,81.301,81.266,81.284,322199999.0
2005-05-08 23:56:00,81.264,81.295,81.252,81.267,126899999.0
2005-05-08 23:57:00,81.282,81.285,81.255,81.266,262399996.0
2005-05-08 23:58:00,81.238,81.27,81.238,81.254,303500005.0
2005-05-08 23:59:00,81.26,81.295,81.253,81.266,248100002.0
2005-05-09 00:00:00,81.29,81.302,81.237,81.255,190300000.0
2005-05-09 00:01:00,81.304,81.314,81.273,81.284,245899999.0
2005-05-09 00:02:00,81.302,81.329,81.269,81.299,151999997.0
2005-05-09 00:03:00,81.31,81.35,81.299,81.308,216600002.0
2005-05-09 00:04:00,81.318,81.351,81.298,81.32,161700000.0
2005-05-09 00:05:00,81.302,81.36,81.299,81.315,202799999.0
2005-05-09 00:06:00,81.327,81.346,81.298,81.324,245600001.0
2005-05-09 00:07:00,81.32,81.324,81.279,81.293,182900001.0
2005-05-09 00:08:00,81.319,81.333,81.3,81.302,161800000.0
2005-05-09 00:09:00,81.312,81.339,81.283,81.321,186099995.0
2005-05-09 00:10:00,81.327,81.34,81.296,81.328,168600002.0
2005-05-09 00:11:00,81.317,81.347,81.298,81.298,237299999.0
2005-05-09 00:12:00,81.283,81.332,81.283,81.332,120300000.0
2005-05-09 00:13:00,81.308,81.34,81.302,81.313,268999994.0
2005-05-09 00:14:00,81.317,81.342,81.287,81.3,198099997.0
2005-05-09 00:15:00,81.271,81.323,81.271,81.322,234799996.0
2005-05-09 00:16:00,81.334,81.345,81.313,81.313,227300003.0
2005-05-09 00:17:00,81.342,81.367,81.339,81.35,116800001.0
2005-05-09 00:18:00,81.349,81.386,81.327,81.335,280400000.0
2005-05-09 00:19:00,81.349,81.369,81.317,81.326,140999998.0
2005-05-09 00:20:00,81.345,81.383,81.345,81.376,272999998.0
2005-05-09 00:21:00,81.345,81.376,81.335,81.345,183200000.0
2005-05-09 00:22:00,81.332,81.36,81.323,81.338,255000000.0
2005-05-09 00:23:00,81.366,81.373,81.313,81.347,270499993.0
2005-05-09 00:24:00,81.333,81.376,81.333,81.376,207800004.0
2005-05-09 00:25:00,81.33,81.381,81.328,81.357,212200000.0
2005-05-09 00:26:00,81.372,81.372,81.322,81.342,109200001.0
2005-05-09 00:27:00,81.348,81.37,81.319,81.336,227599998.0
2005-05-09 00:28:00,81.355,81.377,81.325,81.341,295500001.0
2005-05-09 00:29:00,81.37,81.371,81.328,81.355,194200001.0
2005-05-09 00:30:00,81.349,81.369,81.317,81.317,154299998.0
2005-05-09 00:31:00,81.348,81.374,81.331,81.341,134600002.0
2005-05-09 00:32:00,81.357,81.376,81.33,81.345,223700001.0
2005-05-09 00:33:00,81.37,81.38,81.32,81.32,118799999.0
2005-05-09 00:34:00,81.358,81.377,81.343,81.343,92600000.0
2005-05-09 00:35:00,81.382,81.394,81.325,81.37,250600000.0
2005-05-09 00:36:00,81.359,81.374,81.335,81.369,243599996.0
2005-05-09 00:37:00,81.326,81.361,81.32,81.335,343599998.0
2005-05-09 00:38:00,81.336,81.401,81.321,81.371,344400000.0
2005-05-09 00:39:00,81.348,81.398,81.344,81.393,220799996.0
2005-05-09 00:40:00,81.35,81.374,81.327,81.347,181199999.0
2005-05-09 00:41:00,81.355,81.381,81.342,81.348,179099997.0
2005-05-09 00:42:00,81.357,81.399,81.357,81.384,377800006.0
2005-05-09 00:43:00,81.414,81.417,81.352,81.378,187700002.0
2005-05-09 00:44:00,81.376,81.396,81.357,81.378,215000001.0
2005-05-09 00:45:00,81.398,81.425,81.38,81.413,109500000.0
2005-05-09 00:46:00,81.433,81.452,81.413,81.417,118700001.0
2005-05-09 00:47:00,81.408,81.441,81.383,81.39,114500002.0
2005-05-09 00:48:00,81.415,81.447,81.399,81.401,226099998.0
2005-05-09 00:49:00,81.447,81.46,81.42,81.445,197400000.0
2005-05-09 00:50:00,81.442,81.442,81.4,81.407,164100001.0
2005-05-09 00:51:00,81.424,81.442,81.408,81.43,181099998.0
2005-05-09 00:52:00,81.421,81.47,81.418,81.44,174000000.0
2005-05-09 00:53:00,81.45,81.453,81.423,81.436,97800000.0
2005-05-09 00:54:00,81.434,81.451,81.406,81.406,307299995.0
2005-05-09 00:55:00,81.415,81.446,81.413,81.433,123700000.0
2005-05-09 00:56:00,81.438,81.469,81.423,81.442,122900000.0
2005-05-09 00:57:00,81.47,81.47,81.426,81.428,237299996.0
2005-05-09 00:58:00,81.406,81.475,81.406,81.448,260500000.0
2005-05-09 00:59:00,81.459,81.463,81.428,81.429,194799999.0
2005-05-09 01:00:00,81.457,81.476,81.427,81.427,280499996.0
2005-05-09 01:01:00,81.485,81.495,81.455,81.471,124700000.0
2005-05-09 01:02:00,81.459,81.495,81.459,81.488,178800000.0
2005-05-09 01:03:00,81.473,81.509,81.465,81.489,212600001.0
2005-05-09 01:04:00,81.484,81.517,81.47,81.508,155799999.0
2005-05-09 01:05:00,81.507,81.521,81.491,81.5,159699997.0
2005-05-09 01:06:00,81.5,81.514,81.473,81.499,236599997.0
2005-05-09 01:07:00,81.497,81.505,81.473,81.483,162899999.0
2005-05-09 01:08:00,81.468,81.497,81.46,81.494,236100000.0
2005-05-09 01:09:00,81.445,81.504,81.445,81.5,242799998.0
2005-05-09 01:10:00,81.509,81.52,81.469,81.469,206799996.0
2005-05-09 01:11:00,81.522,81.522,81.476,81.489,203800001.0
2005-05-09 01:12:00,81.504,81.514,81.485,81.508,244100000.0
2005-05-09 01:13:00,81.518,81.519,81.473,81.473,142100003.0
2005-05-09 01:14:00,81.485,81.509,81.469,81.47,230599994.0
2005-05-09 01:15:00,81.465,81.498,81.461,81.468,242099999.0
2005-05-09 01:16:00,81.462,81.501,81.453,81.468,241300001.0
2005-05-09 01:17:00,81.497,81.516,81.481,81.516,208999998.0
2005-05-09 01:18:00,81.49,81.521,81.467,81.507,190600002.0
2005-05-09 01:19:00,81.508,81.545,81.497,81.508,210299998.0
2005-05-09 01:20:00,81.517,81.561,81.517,81.548,177199998.0
2005-05-09 01:21:00,81.565,81.565,81.515,81.526,192400002.0
2005-05-09 01:22:00,81.515,81.555,81.509,81.536,151300000.0
2005-05-09 01:23:00,81.543,81.555,81.52,81.525,131200001.0
2005-05-09 01:24:00,81.525,81.535,81.485,81.5,170300000.0
2005-05-09 01:25:00,81.52,81.524,81.491,81.495,269899996.0
2005-05-09 01:26:00,81.535,81.545,81.483,81.504,225099999.0
2005-05-09 01:27:00,81.515,81.536,81.511,81.511,129200000.0
2005-05-09 01:28:00,81.509,81.559,81.509,81.528,179200003.0
2005-05-09 01:29:00,81.521,81.523,81.492,81.499,232699998.0
2005-05-09 01:30:00,81.518,81.527,81.487,81.504,171700000.0
2005-05-09 01:31:00,81.51,81.539,81.497,81.509,375000002.0
2005-05-09 01:32:00,81.501,81.538,81.485,81.504,177300000.0
2005-05-09 01:33:00,81.524,81.524,81.481,81.492,150699999.0
2005-05-09 01:34:00,81.472,81.534,81.472,81.534,227299998.0
2005-05-09 01:35:00,81.501,81.518,81.485,81.507,161699998.0
2005-05-09 01:36:00,81.503,81.503,81.463,81.463,155500001.0
2005-05-09 01:37:00,81.485,81.495,81.467,81.483,195600002.0
2005-05-09 01:38:00,81.453,81.516,81.453,81.516,197999996.0
2005-05-09 01:39:00,81.483,81.525,81.479,81.496,194400000.0
2005-05-09 01:40:00,81.534,81.534,81.464,81.474,231499998.0
2005-05-09 01:41:00,81.517,81.523,81.495,81.503,159800000.0
2005-05-09 01:42:00,81.508,81.557,81.492,81.535,219499999.0
2005-05-09 01:43:00,81.508,81.52,81.49,81.497,157399997.0
2005-05-09 01:44:00,81.509,81.517,81.466,81.466,198299997.0
2005-05-09 01:45:00,81.498,81.536,81.491,81.504,185000001.0
2005-05-09 01:46:00,81.499,81.534,81.492,81.498,152200000.0
2005-05-09 01:47:00,81.542,81.543,81.495,81.495,224500002.0
2005-05-09 01:48:00,81.493,81.553,81.493,81.525,143099998.0
2005-05-09 01:49:00,81.536,81.567,81.527,81.545,186100002.0
2005-05-09 01:50:00,81.529,81.558,81.522,81.545,158800000.0
2005-05-09 01:51:00,81.535,81.554,81.509,81.527,112200000.0
2005-05-09 01:52:00,81.541,81.551,81.511,81.529,228899999.0
2005-05-09 01:53:00,81.526,81.573,81.525,81.559,263600000.0
2005-05-09 01:54:00,81.547,81.565,81.526,81.545,208100005.0
2005-05-09 01:55:00,81.557,81.575,81.541,81.557,246300001.0
2005-05-09 01:56:00,81.537,81.581,81.537,81.554,185899999.0
2005-05-09 01:57:00,81.563,81.594,81.563,81.586,208199999.0
2005-05-09 01:58:00,81.589,81.592,81.547,81.565,159499998.0
2005-05-09 01:59:00,81.586,81.594,81.54,81.551,247199997.0
2005-05-09 02:00:00,81.575,81.597,81.54,81.56,245599999.0
2005-05-09 02:01:00,81.601,81.616,81.548,81.581,326100002.0
2005-05-09 02:02:00,81.588,81.596,81.543,81.543,274699996.0
2005-05-09 02:03:00,81.545,81.578,81.529,81.555,191799998.0
2005-05-09 02:04:00,81.531,81.568,81.528,81.545,175000000.0
2005-05-09 02:05:00,81.535,81.561,81.521,81.528,120400000.0
2005-05-09 02:06:00,81.513,81.569,81.513,81.54,314999996.0
2005-05-09 02:07:00,81.536,81.56,81.518,81.546,226499996.0
2005-05-09 02:08:00,81.521,81.538,81.497,81.52,201000001.0
2005-05-09 02:09:00,81.53,81.53,81.501,81.51,166799998.0
2005-05-09 02:10:00,81.535,81.553,81.523,81.536,182999998.0
2005-05-09 02:11:00,81.497,81.543,81.492,81.542,260099998.0
2005-05-09 02:12:00,81.532,81.54,81.498,81.498,266899998.0
2005-05-09 02:13:00,81.52,81.523,81.49,81.491,172699999.0
2005-05-09 02:14:00,81.508,81.524,81.486,81.519,167199998.0
2005-05-09 02:15:00,81.507,81.532,81.487,81.52,254099998.0
2005-05-09 02:16:00,81.466,81.524,81.466,81.523,173000000.0
2005-05-09 02:17:00,81.508,81.536,81.505,81.514,153600002.0
2005-05-09 02:18:00,81.505,81.557,81.505,81.551,178600000.0
2005-05-09 02:19:00,81.524,81.563,81.524,81.558,221900001.0
2005-05-09 02:20:00,81.544,81.554,81.494,81.516,210700002.0
2005-05-09 02:21:00,81.515,81.553,81.498,81.553,198900002.0
2005-05-09 02:22:00,81.549,81.549,81.514,81.522,168099999.0
2005-05-09 02:23:00,81.532,81.572,81.526,81.567,320300003.0
2005-05-09 02:24:00,81.537,81.569,81.535,81.539,284299999.0
2005-05-09 02:25:00,81.557,81.57,81.528,81.535,166600001.0
2005-05-09 02:26:00,81.54,81.587,81.536,81.558,115199999.0
2005-05-09 02:27:00,81.552,81.568,81.534,81.542,174000001.0
2005-05-09 02:28:00,81.538,81.557,81.531,81.553,269300003.0
2005-05-09 02:29:00,81.524,81.547,81.505,81.527,209599998.0
2005-05-09 02:30:00,81.528,81.554,81.502,81.532,166999998.0
2005-05-09 02:31:00,81.543,81.573,81.525,81.55,199799996.0
2005-05-09 02:32:00,81.549,81.611,81.549,81.597,191899997.0
2005-05-09 02:33:00,81.572,81.595,81.567,81.57,183599999.0
2005-05-09 02:34:00,81.565,81.608,81.565,81.603,127000000.0
2005-05-09 02:35:00,81.597,81.623,81.565,81.58,156000000.0
2005-05-09 02:36:00,81.574,81.589,81.555,81.567,133600000.0
2005-05-09 02:37:00,81.587,81.598,81.547,81.547,182700000.0
2005-05-09 02:38:00,81.569,81.583,81.548,81.555,252499999.0
2005-05-09 02:39:00,81.549,81.576,81.526,81.547,274100000.0
2005-05-09 02:40:00,81.59,81.59,81.549,81.568,183000000.0
2005-05-09 02:41:00,81.574,81.574,81.533,81.542,157899999.0
2005-05-09 02:42:00,81.53,81.556,81.506,81.523,112600000.0
2005-05-09 02:43:00,81.524,81.542,81.479,81.505,275700000.0
2005-05-09 02:44:00,81.503,81.513,81.48,81.48,134300002.0
2005-05-09 02:45:00,81.473,81.491,81.438,81.438,340799995.0
2005-05-09 02:46:00,81.459,81.47,81.439,81.451,218599999.0
2005-05-09 02:47:00,81.458,81.488,81.441,81.488,114500000.0
2005-05-09 02:48:00,81.466,81.486,81.456,81.476,218700000.0
2005-05-09 02:49:00,81.462,81.494,81.461,81.486,144899997.0
2005-05-09 02:50:00,81.441,81.509,81.437,81.496,174800000.0
2005-05-09 02:51:00,81.465,81.495,81.461,81.479,239800000.0
2005-05-09 02:52:00,81.482,81.508,81.47,81.487,173600000.0
2005-05-09 02:53:00,81.497,81.497,81.454,81.454,268799996.0
2005-05-09 02:54:00,81.426,81.478,81.424,81.44,115200000.0
2005-05-09 02:55:00,81.45,81.464,81.436,81.438,139500002.0
2005-05-09 02:56:00,81.444,81.516,81.444,81.512,282100001.0
2005-05-09 02:57:00,81.484,81.508,81.455,81.508,297699998.0
2005-05-09 02:58:00,81.471,81.505,81.467,81.498,84900000.0
2005-05-09 02:59:00,81.491,81.523,81.484,81.516,213499998.0
2005-05-09 03:00:00,81.508,81.544,81.505,81.534,265000001.0
2005-05-09 03:01:00,81.537,81.553,81.515,81.52,150200000.0
2005-05-09 03:02:00,81.521,81.563,81.513,81.547,228799998.0
2005-05-09 03:03:00,81.536,81.565,81.527,81.54,241600002.0
2005-05-09 03:04:00,81.541,81.566,81.528,81.547,319900002.0
2005-05-09 03:05:00,81.541,81.551,81.52,81.52,221700000.0
2005-05-09 03:06:00,81.535,81.587,81.532,81.587,207899998.0
2005-05-09 03:07:00,81.577,81.603,81.558,81.573,223200001.0
2005-05-09 03:08:00,81.582,81.582,81.528,81.552,185900001.0
2005-05-09 03:09:00,81.571,81.576,81.539,81.546,182299999.0
2005-05-09 03:10:00,81.552,81.578,81.531,81.562,205599998.0
2005-05-09 03:11:00,81.549,81.588,81.549,81.575,156200000.0
2005-05-09 03:12:00,81.58,81.586,81.552,81.552,296600001.0
2005-05-09 03:13:00,81.568,81.586,81.554,81.584,147100000.0
2005-05-09 03:14:00,81.574,81.574,81.534,81.534,220000002.0
2005-05-09 03:15:00,81.528,81.54,81.504,81.518,122399999.0
2005-05-09 03:16:00,81.477,81.517,81.477,81.505,275499999.0
2005-05-09 03:17:00,81.483,81.519,81.474,81.488,200500001.0
2005-05-09 03:18:00,81.501,81.512,81.479,81.492,195400001.0
2005-05-09 03:19:00,81.476,81.494,81.449,81.463,173299999.0
2005-05-09 03:20:00,81.462,81.476,81.443,81.46,217000002.0
2005-05-09 03:21:00,81.444,81.475,81.433,81.463,205699997.0
2005-05-09 03:22:00,81.472,81.485,81.433,81.457,115700001.0
2005-05-09 03:23:00,81.473,81.497,81.46,81.478,216499999.0
2005-05-09 03:24:00,81.47,81.493,81.447,81.46,170500000.0
2005-05-09 03:25:00,81.482,81.486,81.452,81.454,217199998.0
2005-05-09 03:26:00,81.462,81.495,81.441,81.473,158100000.0
2005-05-09 03:27:00,81.462,81.487,81.452,81.455,87800000.0
2005-05-09 03:28:00,81.436,81.494,81.433,81.449,139799999.0
2005-05-09 03:29:00,81.472,81.497,81.464,81.482,221200001.0
2005-05-09 03:30:00,81.478,81.497,81.47,81.491,135899999.0
2005-05-09 03:31:00,81.494,81.513,81.473,81.487,140300001.0
2005-05-09 03:32:00,81.451,81.502,81.45,81.5,168800001.0
2005-05-09 03:33:00,81.472,81.513,81.472,81.485,283399996.0
2005-05-09 03:34:00,81.483,81.513,81.442,81.471,166000000.0
2005-05-09 03:35:00,81.463,81.489,81.439,81.472,189899998.0
2005-05-09 03:36:00,81.487,81.5,81.455,81.458,290299998.0
2005-05-09 03:37:00,81.476,81.5,81.454,81.5,205799999.0
2005-05-09 03:38:00,81.512,81.515,81.464,81.482,310799998.0
2005-05-09 03:39:00,81.488,81.536,81.488,81.533,219100001.0
2005-05-09 03:40:00,81.501,81.55,81.501,81.532,298199999.0
2005-05-09 03:41:00,81.537,81.572,81.528,81.552,137299997.0
2005-05-09 03:42:00,81.545,81.583,81.541,81.541,308100001.0
2005-05-09 03:43:00,81.55,81.592,81.536,81.536,187900001.0
2005-05-09 03:44:00,81.543,81.57,81.522,81.528,264100000.0
2005-05-09 03:45:00,81.574,81.576,81.529,81.53,241400000.0
2005-05-09 03:46:00,81.547,81.569,81.527,81.546,274599997.0
2005-05-09 03:47:00,81.563,81.587,81.548,81.568,244599999.0
2005-05-09 03:48:00,81.566,81.58,81.546,81.546,242199994.0
2005-05-09 03:49:00,81.546,81.57,81.534,81.567,180000001.0
2005-05-09 03:50:00,81.546,81.571,81.531,81.553,148700000.0
2005-05-09 03:51:00,81.56,81.567,81.536,81.552,159299998.0
2005-05-09 03:52:00,81.535,81.56,81.522,81.533,208500001.0
2005-05-09 03:53:00,81.526,81.589,81.511,81.566,86100000.0
2005-05-09 03:54:00,81.584,81.584,81.553,81.577,132500000.0
2005-05-09 03:55:00,81.535,81.568,81.523,81.548,297099996.0
2005-05-09 03:56:00,81.536,81.59,81.517,81.569,234300000.0
2005-05-09 03:57:00,81.58,81.59,81.554,81.556,129999998.0
2005-05-09 03:58:00,81.554,81.567,81.536,81.545,104200000.0
2005-05-09 03:59:00,81.549,81.554,81.516,81.524,133899999.0
2005-05-09 04:00:00,81.518,81.538,81.496,81.499,353499999.0
2005-05-09 04:01:00,81.514,81.544,81.506,81.519,166199998.0
2005-05-09 04:02:00,81.519,81.538,81.495,81.515,187300001.0
2005-05-09 04:03:00,81.527,81.536,81.507,81.517,179600003.0
2005-05-09 04:04:00,81.559,81.564,81.514,81.533,175500001.0
2005-05-09 04:05:00,81.531,81.56,81.525,81.556,126399998.0
2005-05-09 04:06:00,81.554,81.554,81.503,81.503,142600002.0
2005-05-09 04:07:00,81.525,81.556,81.518,81.551,238600000.0
2005-05-09 04:08:00,81.536,81.567,81.524,81.531,188499997.0
2005-05-09 04:09:00,81.549,81.569,81.53,81.545,341000002.0
2005-05-09 04:10:00,81.562,81.576,81.535,81.565,186500000.0
2005-05-09 04:11:00,81.563,81.574,81.528,81.528,124800000.0
2005-05-09 04:12:00,81.522,81.558,81.522,81.54,181999999.0
2005-05-09 04:13:00,81.541,81.56,81.517,81.528,257700001.0
2005-05-09 04:14:00,81.555,81.561,81.527,81.542,230499995.0
2005-05-09 04:15:00,81.556,81.578,81.536,81.548,226899995.0
2005-05-09 04:16:00,81.575,81.575,81.532,81.532,276699995.0
2005-05-09 04:17:00,81.501,81.554,81.499,81.554,139500000.0
2005-05-09 04:18:00,81.534,81.548,81.516,81.536,137900000.0
2005-05-09 04:19:00,81.518,81.562,81.511,81.511,231399996.0
2005-05-09 04:20:00,81.495,81.537,81.493,81.531,234199999.0
2005-05-09 04:21:00,81.496,81.528,81.477,81.528,201299994.0
2005-05-09 04:22:00,81.499,81.519,81.479,81.488,371499998.0
2005-05-09 04:23:00,81.494,81.54,81.494,81.528,194499998.0
2005-05-09 04:24:00,81.483,81.515,81.469,81.499,144900000.0
2005-05-09 04:25:00,81.502,81.529,81.485,81.508,204800001.0
2005-05-09 04:26:00,81.506,81.509,81.475,81.485,203799998.0
2005-05-09 04:27:00,81.498,81.514,81.477,81.506,178800001.0
2005-05-09 04:28:00,81.452,81.513,81.452,81.513,190599999.0
2005-05-09 04:29:00,81.504,81.519,81.466,81.466,202499998.0
2005-05-09 04:30:00,81.479,81.507,81.47,81.507,173500002.0
2005-05-09 04:31:00,81.497,81.514,81.476,81.487,274000000.0
2005-05-09 04:32:00,81.488,81.506,81.479,81.503,176399998.0
2005-05-09 04:33:00,81.504,81.532,81.481,81.528,349300002.0
2005-05-09 04:34:00,81.498,81.524,81.48,81.496,144200000.0
2005-05-09 04:35:00,81.47,81.524,81.467,81.519,179800001.0
2005-05-09 04:36:00,81.51,81.52,81.472,81.479,162599997.0
2005-05-09 04:37:00,81.456,81.499,81.456,81.49,109900001.0
2005-05-09 04:38:00,81.473,81.506,81.455,81.506,231199999.0
2005-05-09 04:39:00,81.472,81.507,81.472,81.507,123200003.0
2005-05-09 04:40:00,81.49,81.493,81.445,81.447,269400000.0
2005-05-09 04:41:00,81.441,81.455,81.419,81.434,309700000.0
2005-05-09 04:42:00,81.435,81.438,81.404,81.409,215499997.0
2005-05-09 04:43:00,81.408,81.433,81.389,81.402,279900001.0
2005-05-09 04:44:00,81.412,81.412,81.375,81.387,177500001.0
2005-05-09 04:45:00,81.385,81.423,81.381,81.423,278099999.0
2005-05-09 04:46:00,81.396,81.408,81.371,81.393,221400003.0
2005-05-09 04:47:00,81.381,81.41,81.364,81.395,197399999.0
2005-05-09 04:48:00,81.378,81.42,81.373,81.409,121400000.0
2005-05-09 04:49:00,81.392,81.402,81.37,81.4,223299998.0
2005-05-09 04:50:00,81.383,81.426,81.383,81.398,168999996.0
2005-05-09 04:51:00,81.424,81.448,81.418,81.427,197799998.0
2005-05-09 04:52:00,81.475,81.475,81.427,81.437,232200002.0
2005-05-09 04:53:00,81.453,81.473,81.437,81.437,181400003.0
2005-05-09 04:54:00,81.431,81.458,81.42,81.455,263500001.0
2005-05-09 04:55:00,81.454,81.488,81.454,81.479,137600000.0
2005-05-09 04:56:00,81.434,81.5,81.434,81.5,195499997.0
2005-05-09 04:57:00,81.441,81.481,81.433,81.479,218999996.0
2005-05-09 04:58:00,81.448,81.484,81.432,81.454,187800000.0
2005-05-09 04:59:00,81.483,81.502,81.466,81.479,262099997.0
2005-05-09 05:00:00,81.476,81.494,81.454,81.478,170599999.0
2005-05-09 05:01:00,81.469,81.508,81.457,81.465,245100000.0
2005-05-09 05:02:00,81.468,81.506,81.461,81.478,193599999.0
2005-05-09 05:03:00,81.447,81.503,81.446,81.503,151699999.0
2005-05-09 05:04:00,81.483,81.506,81.471,81.492,130500000.0
2005-05-09 05:05:00,81.485,81.497,81.451,81.458,155500001.0
2005-05-09 05:06:00,81.448,81.498,81.448,81.489,225399997.0
2005-05-09 05:07:00,81.488,81.51,81.465,81.48,254999998.0
2005-05-09 05:08:00,81.457,81.508,81.457,81.498,226199998.0
2005-05-09 05:09:00,81.46,81.468,81.418,81.468,238599997.0
2005-05-09 05:10:00,81.421,81.473,81.417,81.455,172599999.0
2005-05-09 05:11:00,81.463,81.48,81.416,81.416,268499998.0
2005-05-09 05:12:00,81.464,81.48,81.442,81.462,168400001.0
2005-05-09 05:13:00,81.444,81.468,81.427,81.445,194800003.0
2005-05-09 05:14:00,81.435,81.453,81.425,81.45,283099999.0
2005-05-09 05:15:00,81.44,81.461,81.411,81.441,269900008.0
2005-05-09 05:16:00,81.439,81.454,81.411,81.431,262499998.0
2005-05-09 05:17:00,81.416,81.446,81.413,81.433,214399998.0
2005-05-09 05:18:00,81.413,81.461,81.405,81.426,224799996.0
2005-05-09 05:19:00,81.435,81.46,81.406,81.422,272000005.0
2005-05-09 05:20:00,81.435,81.46,81.422,81.422,137700002.0
2005-05-09 05:21:00,81.423,81.459,81.423,81.431,221999997.0
2005-05-09 05:22:00,81.427,81.449,81.401,81.414,244800000.0
2005-05-09 05:23:00,81.414,81.457,81.414,81.437,140900000.0
2005-05-09 05:24:00,81.406,81.441,81.406,81.438,103500001.0
2005-05-09 05:25:00,81.432,81.46,81.431,81.447,153500002.0
2005-05-09 05:26:00,81.421,81.444,81.413,81.437,166199999.0
2005-05-09 05:27:00,81.434,81.434,81.397,81.4,217399999.0
2005-05-09 05:28:00,81.415,81.447,81.407,81.428,182300000.0
2005-05-09 05:29:00,81.43,81.454,81.408,81.435,257299997.0
2005-05-09 05:30:00,81.419,81.444,81.405,81.407,189200002.0
2005-05-09 05:31:00,81.414,81.454,81.408,81.432,249399995.0
2005-05-09 05:32:00,81.392,81.433,81.392,81.426,161099998.0
2005-05-09 05:33:00,81.462,81.462,81.42,81.428,204900000.0
2005-05-09 05:34:00,81.443,81.45,81.413,81.432,110400000.0
2005-05-09 05:35:00,81.439,81.444,81.398,81.398,247600002.0
2005-05-09 05:36:00,81.41,81.446,81.407,81.433,188999998.0
2005-05-09 05:37:00,81.419,81.446,81.399,81.428,246500000.0
2005-05-09 05:38:00,81.423,81.447,81.396,81.414,297400001.0
2005-05-09 05:39:00,81.424,81.44,81.408,81.431,178600001.0
2005-05-09 05:40:00,81.403,81.43,81.399,81.405,234200001.0
2005-05-09 05:41:00,81.429,81.445,81.409,81.432,283099998.0
2005-05-09 05:42:00,81.421,81.449,81.417,81.442,181800002.0
2005-05-09 05:43:00,81.442,81.467,81.429,81.429,165899995.0
2005-05-09 05:44:00,81.438,81.472,81.426,81.438,240800000.0
2005-05-09 05:45:00,81.437,81.455,81.417,81.43,145400001.0
2005-05-09 05:46:00,81.442,81.465,81.423,81.443,215199998.0
2005-05-09 05:47:00,81.438,81.453,81.412,81.432,242299995.0
2005-05-09 05:48:00,81.448,81.463,81.429,81.457,238699999.0
2005-05-09 05:49:00,81.436,81.465,81.418,81.433,212499998.0
2005-05-09 05:50:00,81.443,81.477,81.43,81.445,116800000.0
2005-05-09 05:51:00,81.428,81.458,81.422,81.452,211300000.0
2005-05-09 05:52:00,81.446,81.474,81.412,81.452,141999998.0
2005-05-09 05:53:00,81.445,81.482,81.445,81.473,236699999.0
2005-05-09 05:54:00,81.453,81.476,81.436,81.454,208299998.0
2005-05-09 05:55:00,81.453,81.486,81.446,81.449,79500000.0
2005-05-09 05:56:00,81.462,81.478,81.449,81.46,110200000.0
2005-05-09 05:57:00,81.466,81.466,81.426,81.431,242500002.0
2005-05-09 05:58:00,81.462,81.484,81.46,81.48,287799997.0
2005-05-09 05:59:00,81.465,81.485,81.458,81.476,139600000.0
2005-05-09 06:00:00,81.466,81.487,81.42,81.42,277800001.0
2005-05-09 06:01:00,81.457,81.473,81.436,81.454,126100000.0
2005-05-09 06:02:00,81.458,81.463,81.432,81.455,345900001.0
2005-05-09 06:03:00,81.43,81.467,81.43,81.467,340700005.0
2005-05-09 06:04:00,81.431,81.468,81.424,81.453,189800001.0
2005-05-09 06:05:00,81.458,81.482,81.444,81.45,103100000.0
2005-05-09 06:06:00,81.44,81.473,81.44,81.473,179199998.0
2005-05-09 06:07:00,81.449,81.47,81.428,81.432,221499999.0
2005-05-09 06:08:00,81.46,81.471,81.424,81.439,246999998.0
2005-05-09 06:09:00,81.418,81.459,81.416,81.431,191900000.0
2005-05-09 06:10:00,81.412,81.43,81.389,81.421,99699999.0
2005-05-09 06:11:00,81.427,81.433,81.384,81.413,218899998.0
2005-05-09 06:12:00,81.39,81.44,81.387,81.44,203699998.0
2005-05-09 06:13:00,81.402,81.438,81.389,81.438,168600000.0
2005-05-09 06:14:00,81.384,81.426,81.383,81.404,179000000.0
2005-05-09 06:15:00,81.397,81.43,81.397,81.42,193299998.0
2005-05-09 06:16:00,81.418,81.438,81.395,81.408,228599998.0
2005-05-09 06:17:00,81.398,81.429,81.39,81.424,149300000.0
2005-05-09 06:18:00,81.383,81.411,81.358,81.375,327699999.0
2005-05-09 06:19:00,81.377,81.393,81.357,81.362,245399996.0
2005-05-09 06:20:00,81.385,81.385,81.355,81.355,182900001.0
2005-05-09 06:21:00,81.37,81.406,81.365,81.387,91499998.0
2005-05-09 06:22:00,81.368,81.401,81.368,81.379,222499997.0
2005-05-09 06:23:00,81.382,81.394,81.352,81.352,131299998.0
2005-05-09 06:24:00,81.375,81.408,81.362,81.386,202300001.0
2005-05-09 06:25:00,81.395,81.402,81.36,81.36,290199998.0
2005-05-09 06:26:00,81.368,81.416,81.368,81.416,159900002.0
2005-05-09 06:27:00,81.397,81.416,81.387,81.394,119200000.0
2005-05-09 06:28:00,81.402,81.43,81.39,81.39,250099998.0
2005-05-09 06:29:00,81.41,81.427,81.373,81.395,141500001.0
2005-05-09 06:30:00,81.422,81.436,81.404,81.41,78700000.0
2005-05-09 06:31:00,81.419,81.448,81.405,81.415,143900001.0
2005-05-09 06:32:00,81.395,81.425,81.391,81.423,162400000.0
2005-05-09 06:33:00,81.418,81.45,81.41,81.427,216799999.0
2005-05-09 06:34:00,81.422,81.431,81.401,81.423,275400002.0
2005-05-09 06:35:00,81.405,81.452,81.393,81.433,155600000.0
2005-05-09 06:36:00,81.425,81.451,81.401,81.42,237700001.0
2005-05-09 06:37:00,81.408,81.431,81.408,81.418,196999998.0
2005-05-09 06:38:00,81.404,81.434,81.398,81.41,261200000.0
2005-05-09 06:39:00,81.396,81.417,81.369,81.393,240100000.0
2005-05-09 06:40:00,81.394,81.394,81.36,81.36,277299998.0
2005-05-09 06:41:00,81.408,81.409,81.357,81.37,171500000.0
2005-05-09 06:42:00,81.351,81.393,81.351,81.388,220699999.0
2005-05-09 06:43:00,81.378,81.391,81.353,81.374,294699997.0
2005-05-09 06:44:00,81.362,81.383,81.345,81.359,142899998.0
2005-05-09 06:45:00,81.346,81.383,81.34,81.349,273600001.0
2005-05-09 06:46:00,81.365,81.379,81.334,81.345,220499996.0
2005-05-09 06:47:00,81.338,81.374,81.338,81.368,253300001.0
2005-05-09 06:48:00,81.338,81.369,81.324,81.327,182899999.0
2005-05-09 06:49:00,81.364,81.366,81.337,81.341,216000003.0
2005-05-09 06:50:00,81.373,81.385,81.338,81.365,278700002.0
2005-05-09 06:51:00,81.36,81.37,81.329,81.329,145299999.0
2005-05-09 06:52:00,81.362,81.362,81.328,81.333,254399995.0
2005-05-09 06:53:00,81.361,81.367,81.34,81.343,175500001.0
2005-05-09 06:54:00,81.334,81.392,81.33,81.392,247900001.0
2005-05-09 06:55:00,81.325,81.38,81.325,81.362,167299998.0
2005-05-09 06:56:00,81.347,81.391,81.347,81.366,207799999.0
2005-05-09 06:57:00,81.384,81.39,81.348,81.366,187000001.0
2005-05-09 06:58:00,81.372,81.372,81.329,81.338,96999999.0
2005-05-09 06:59:00,81.382,81.382,81.344,81.366,122099998.0
2005-05-09 07:00:00,81.364,81.408,81.364,81.391,204399997.0
2005-05-09 07:01:00,81.383,81.412,81.379,81.387,221500001.0
2005-05-09 07:02:00,81.4,81.408,81.384,81.391,254699998.0
2005-05-09 07:03:00,81.385,81.406,81.369,81.393,186999999.0
2005-05-09 07:04:00,81.368,81.393,81.358,81.375,172799997.0
2005-05-09 07:05:00,81.369,81.4,81.367,81.387,170900002.0
2005-05-09 07:06:00,81.361,81.386,81.352,81.37,281199999.0
2005-05-09 07:07:00,81.368,81.383,81.319,81.354,182000002.0
2005-05-09 07:08:00,81.327,81.389,81.322,81.37,188200000.0
2005-05-09 07:09:00,81.361,81.372,81.337,81.348,163700003.0
2005-05-09 07:10:00,81.358,81.377,81.338,81.356,173999999.0
2005-05-09 07:11:00,81.313,81.365,81.313,81.365,193599999.0
2005-05-09 07:12:00,81.39,81.393,81.342,81.353,192199998.0
2005-05-09 07:13:00,81.366,81.366,81.333,81.334,118199998.0
2005-05-09 07:14:00,81.349,81.37,81.342,81.347,264100003.0
2005-05-09 07:15:00,81.33,81.363,81.329,81.338,262099997.0
2005-05-09 07:16:00,81.293,81.341,81.293,81.315,213000002.0
2005-05-09 07:17:00,81.318,81.351,81.312,81.328,160200000.0
2005-05-09 07:18:00,81.347,81.363,81.331,81.354,189000000.0
2005-05-09 07:19:00,81.342,81.381,81.325,81.381,262199999.0
2005-05-09 07:20:00,81.356,81.376,81.338,81.352,130300002.0
2005-05-09 07:21:00,81.359,81.385,81.353,81.367,137300002.0
2005-05-09 07:22:00,81.345,81.376,81.345,81.373,93399999.0
2005-05-09 07:23:00,81.354,81.384,81.337,81.357,207600002.0
2005-05-09 07:24:00,81.377,81.389,81.343,81.375,159900002.0
2005-05-09 07:25:00,81.326,81.402,81.326,81.402,351000001.0
2005-05-09 07:26:00,81.392,81.418,81.376,81.4,202200003.0
2005-05-09 07:27:00,81.376,81.41,81.372,81.395,200200001.0
2005-05-09 07:28:00,81.38,81.414,81.367,81.386,136100000.0
2005-05-09 07:29:00,81.384,81.408,81.378,81.4,111999999.0
2005-05-09 07:30:00,81.396,81.43,81.385,81.387,209700002.0
2005-05-09 07:31:00,81.373,81.407,81.368,81.382,175100000.0
2005-05-09 07:32:00,81.381,81.416,81.369,81.392,243300000.0
2005-05-09 07:33:00,81.414,81.414,81.343,81.343,198800000.0
2005-05-09 07:34:00,81.385,81.385,81.326,81.331,206500002.0
2005-05-09 07:35:00,81.334,81.378,81.332,81.378,265700001.0
2005-05-09 07:36:00,81.356,81.381,81.339,81.35,190400000.0
2005-05-09 07:37:00,81.346,81.368,81.321,81.347,134399999.0
2005-05-09 07:38:00,81.325,81.372,81.325,81.353,100700000.0
2005-05-09 07:39:00,81.38,81.392,81.355,81.375,154099999.0
2005-05-09 07:40:00,81.348,81.392,81.342,81.389,136599999.0
2005-05-09 07:41:00,81.359,81.374,81.343,81.36,82700000.0
2005-05-09 07:42:00,81.37,81.379,81.348,81.348,201599996.0
2005-05-09 07:43:00,81.357,81.358,81.331,81.339,186100001.0
2005-05-09 07:44:00,81.362,81.391,81.356,81.363,195900000.0
2005-05-09 07:45:00,81.346,81.381,81.342,81.356,201899997.0
2005-05-09 07:46:00,81.35,81.375,81.327,81.346,135899999.0
2005-05-09 07:47:00,81.363,81.366,81.33,81.337,167800002.0
2005-05-09 07:48:00,81.338,81.383,81.321,81.366,350399997.0
2005-05-09 07:49:00,81.333,81.353,81.318,81.349,232500000.0
2005-05-09 07:50:00,81.34,81.362,81.3,81.333,238500000.0
2005-05-09 07:51:00,81.335,81.375,81.329,81.343,215100001.0
2005-05-09 07:52:00,81.339,81.37,81.326,81.353,169300001.0
2005-05-09 07:53:00,81.354,81.376,81.314,81.366,200099997.0
2005-05-09 07:54:00,81.354,81.364,81.324,81.338,279799999.0
2005-05-09 07:55:00,81.38,81.387,81.346,81.349,213800000.0
2005-05-09 07:56:00,81.379,81.379,81.329,81.341,209899999.0
2005-05-09 07:57:00,81.324,81.358,81.32,81.348,194400001.0
2005-05-09 07:58:00,81.315,81.353,81.312,81.335,317500001.0
2005-05-09 07:59:00,81.336,81.348,81.319,81.335,167800000.0
2005-05-09 08:00:00,81.326,81.364,81.311,81.338,225499999.0
2005-05-09 08:01:00,81.343,81.365,81.327,81.334,178200000.0
2005-05-09 08:02:00,81.342,81.381,81.342,81.372,149800000.0
2005-05-09 08:03:00,81.354,81.364,81.298,81.298,86900000.0
2005-05-09 08:04:00,81.302,81.335,81.3,81.335,180599999.0
2005-05-09 08:05:00,81.308,81.329,81.287,81.316,236500002.0
2005-05-09 08:06:00,81.313,81.352,81.313,81.327,190700000.0
2005-05-09 08:07:00,81.322,81.372,81.3,81.317,295400000.0
2005-05-09 08:08:00,81.337,81.37,81.337,81.355,254699999.0
2005-05-09 08:09:00,81.35,81.368,81.324,81.338,271899996.0
2005-05-09 08:10:00,81.338,81.365,81.318,81.341,213999998.0
2005-05-09 08:11:00,81.35,81.357,81.331,81.339,240999997.0
2005-05-09 08:12:00,81.328,81.365,81.322,81.362,251299999.0
2005-05-09 08:13:00,81.355,81.4,81.351,81.383,182800000.0
2005-05-09 08:14:00,81.36,81.389,81.351,81.375,168100000.0
2005-05-09 08:15:00,81.364,81.397,81.359,81.392,190500004.0
2005-05-09 08:16:00,81.351,81.386,81.351,81.359,132699999.0
2005-05-09 08:17:00,81.364,81.391,81.344,81.373,290399999.0
2005-05-09 08:18:00,81.381,81.398,81.363,81.364,118100000.0
2005-05-09 08:19:00,81.397,81.403,81.366,81.37,179499998.0
2005-05-09 08:20:00,81.349,81.4,81.349,81.398,211499996.0
2005-05-09 08:21:00,81.404,81.409,81.348,81.348,240500001.0
2005-05-09 08:22:00,81.354,81.384,81.346,81.379,132400000.0
2005-05-09 08:23:00,81.369,81.41,81.369,81.41,222399998.0
2005-05-09 08:24:00,81.384,81.416,81.368,81.399,192300001.0
2005-05-09 08:25:00,81.371,81.422,81.371,81.422,184699998.0
2005-05-09 08:26:00,81.411,81.447,81.396,81.416,140800000.0
2005-05-09 08:27:00,81.408,81.439,81.398,81.413,171300001.0
2005-05-09 08:28:00,81.389,81.436,81.389,81.436,279999993.0
2005-05-09 08:29:00,81.431,81.431,81.401,81.408,170500001.0
2005-05-09 08:30:00,81.395,81.435,81.389,81.413,194900000.0
2005-05-09 08:31:00,81.395,81.428,81.387,81.412,235199999.0
2005-05-09 08:32:00,81.414,81.424,81.358,81.358,199399999.0
2005-05-09 08:33:00,81.385,81.407,81.363,81.393,335899999.0
2005-05-09 08:34:00,81.391,81.417,81.375,81.384,116800000.0
2005-05-09 08:35:00,81.393,81.417,81.38,81.41,99999999.0
2005-05-09 08:36:00,81.399,81.412,81.378,81.384,195599998.0
2005-05-09 08:37:00,81.408,81.417,81.381,81.388,152700000.0
2005-05-09 08:38:00,81.396,81.416,81.382,81.416,233300001.0
2005-05-09 08:39:00,81.375,81.395,81.368,81.394,110099999.0
2005-05-09 08:40:00,81.374,81.408,81.364,81.374,173799999.0
2005-05-09 08:41:00,81.392,81.407,81.358,81.358,221400002.0
2005-05-09 08:42:00,81.375,81.405,81.366,81.372,191199999.0
2005-05-09 08:43:00,81.367,81.396,81.367,81.383,143299997.0
2005-05-09 08:44:00,81.391,81.399,81.367,81.372,274900001.0
2005-05-09 08:45:00,81.385,81.408,81.369,81.408,207699999.0
2005-05-09 08:46:00,81.374,81.413,81.373,81.402,151699998.0
2005-05-09 08:47:00,81.407,81.412,81.388,81.393,245100001.0
2005-05-09 08:48:00,81.375,81.402,81.371,81.383,239999999.0
2005-05-09 08:49:00,81.384,81.414,81.381,81.405,156800000.0
2005-05-09 08:50:00,81.376,81.409,81.373,81.384,243200000.0
2005-05-09 08:51:00,81.404,81.417,81.377,81.386,259400001.0
2005-05-09 08:52:00,81.388,81.416,81.37,81.398,99999999.0
2005-05-09 08:53:00,81.395,81.428,81.386,81.428,239200004.0
2005-05-09 08:54:00,81.427,81.432,81.395,81.397,153700002.0
2005-05-09 08:55:00,81.391,81.42,81.381,81.393,296800001.0
2005-05-09 08:56:00,81.387,81.398,81.369,81.37,160099999.0
2005-05-09 08:57:00,81.386,81.416,81.372,81.397,226300000.0
2005-05-09 08:58:00,81.4,81.416,81.361,81.361,229700003.0
2005-05-09 08:59:00,81.387,81.397,81.369,81.37,288400001.0
2005-05-09 09:00:00,81.402,81.408,81.369,81.37,242400000.0
2005-05-09 09:01:00,81.397,81.406,81.362,81.362,221200002.0
2005-05-09 09:02:00,81.399,81.407,81.378,81.378,155600000.0
2005-05-09 09:03:00,81.387,81.41,81.382,81.399,219800000.0
2005-05-09 09:04:00,81.38,81.416,81.359,81.375,269300003.0
2005-05-09 09:05:00,81.403,81.403,81.356,81.368,215599997.0
2005-05-09 09:06:00,81.358,81.41,81.352,81.4,174899998.0
2005-05-09 09:07:00,81.399,81.408,81.351,81.387,221400001.0
2005-05-09 09:08:00,81.393,81.406,81.374,81.378,182499998.0
2005-05-09 09:09:00,81.407,81.414,81.374,81.397,254899999.0
2005-05-09 09:10:00,81.397,81.423,81.387,81.403,80400000.0
2005-05-09 09:11:00,81.408,81.435,81.395,81.395,120600001.0
2005-05-09 09:12:00,81.429,81.433,81.396,81.396,177800000.0
2005-05-09 09:13:00,81.411,81.434,81.394,81.406,170199999.0
2005-05-09 09:14:00,81.409,81.441,81.404,81.404,189499999.0
2005-05-09 09:15:00,81.413,81.438,81.4,81.423,159900000.0
2005-05-09 09:16:00,81.397,81.441,81.397,81.414,159600000.0
2005-05-09 09:17:00,81.435,81.447,81.419,81.427,194700000.0
2005-05-09 09:18:00,81.419,81.441,81.407,81.441,170199999.0
2005-05-09 09:19:00,81.429,81.444,81.405,81.407,123000000.0
2005-05-09 09:20:00,81.444,81.444,81.396,81.405,160799999.0
2005-05-09 09:21:00,81.422,81.437,81.401,81.412,260000000.0
2005-05-09 09:22:00,81.443,81.445,81.406,81.416,192000000.0
2005-05-09 09:23:00,81.412,81.427,81.386,81.386,84000000.0
2005-05-09 09:24:00,81.388,81.405,81.359,81.385,177399995.0
2005-05-09 09:25:00,81.378,81.401,81.369,81.374,167999999.0
2005-05-09 09:26:00,81.376,81.405,81.37,81.401,196500001.0
2005-05-09 09:27:00,81.394,81.413,81.362,81.37,137800001.0
2005-05-09 09:28:00,81.362,81.405,81.362,81.396,149400002.0
2005-05-09 09:29:00,81.379,81.413,81.377,81.399,212199998.0
2005-05-09 09:30:00,81.413,81.426,81.39,81.391,224900001.0
2005-05-09 09:31:00,81.398,81.431,81.392,81.415,182800000.0
2005-05-09 09:32:00,81.383,81.413,81.373,81.413,193699999.0
2005-05-09 09:33:00,81.359,81.395,81.359,81.388,226700000.0
2005-05-09 09:34:00,81.364,81.389,81.345,81.379,240599999.0
2005-05-09 09:35:00,81.382,81.391,81.36,81.367,139600000.0
2005-05-09 09:36:00,81.37,81.39,81.357,81.363,112400000.0
2005-05-09 09:37:00,81.385,81.385,81.359,81.366,162700001.0
2005-05-09 09:38:00,81.392,81.401,81.362,81.37,163700000.0
2005-05-09 09:39:00,81.371,81.394,81.357,81.394,199299998.0
2005-05-09 09:40:00,81.361,81.396,81.355,81.368,235000002.0
2005-05-09 09:41:00,81.369,81.395,81.351,81.373,148400001.0
2005-05-09 09:42:00,81.361,81.381,81.349,81.359,154199998.0
2005-05-09 09:43:00,81.368,81.391,81.344,81.36,219100003.0
2005-05-09 09:44:00,81.365,81.381,81.338,81.357,243600003.0
2005-05-09 09:45:00,81.361,81.401,81.354,81.386,97199999.0
2005-05-09 09:46:00,81.36,81.392,81.349,81.392,277399996.0
2005-05-09 09:47:00,81.37,81.394,81.351,81.353,192099999.0
2005-05-09 09:48:00,81.371,81.4,81.371,81.382,141200001.0
2005-05-09 09:49:00,81.372,81.389,81.354,81.383,176500001.0
2005-05-09 09:50:00,81.342,81.395,81.338,81.365,194900003.0
2005-05-09 09:51:00,81.327,81.388,81.327,81.37,184500003.0
2005-05-09 09:52:00,81.365,81.419,81.365,81.405,170699999.0
2005-05-09 09:53:00,81.41,81.444,81.385,81.415,231100000.0
2005-05-09 09:54:00,81.402,81.432,81.397,81.429,192400000.0
2005-05-09 09:55:00,81.403,81.429,81.392,81.394,189399998.0
2005-05-09 09:56:00,81.414,81.437,81.39,81.414,127100000.0
2005-05-09 09:57:00,81.403,81.426,81.386,81.426,182100001.0
2005-05-09 09:58:00,81.397,81.438,81.386,81.411,255700005.0
2005-05-09 09:59:00,81.416,81.45,81.416,81.449,163000000.0
2005-05-09 10:00:00,81.42,81.467,81.42,81.448,199699998.0
2005-05-09 10:01:00,81.456,81.499,81.452,81.464,265000001.0
2005-05-09 10:02:00,81.471,81.5,81.463,81.473,162000002.0
2005-05-09 10:03:00,81.483,81.497,81.465,81.471,149300001.0
2005-05-09 10:04:00,81.456,81.501,81.456,81.495,230800001.0
2005-05-09 10:05:00,81.5,81.507,81.461,81.467,294899995.0
2005-05-09 10:06:00,81.463,81.493,81.449,81.485,180700001.0
2005-05-09 10:07:00,81.466,81.488,81.458,81.476,384400001.0
2005-05-09 10:08:00,81.456,81.489,81.442,81.456,118500000.0
2005-05-09 10:09:00,81.465,81.498,81.465,81.482,250299997.0
2005-05-09 10:10:00,81.485,81.503,81.465,81.474,222199999.0
2005-05-09 10:11:00,81.468,81.507,81.462,81.478,154800000.0
2005-05-09 10:12:00,81.458,81.489,81.449,81.451,158300000.0
2005-05-09 10:13:00,81.481,81.516,81.481,81.499,234099998.0
2005-05-09 10:14:00,81.488,81.512,81.487,81.509,182700000.0
2005-05-09 10:15:00,81.504,81.545,81.504,81.538,157099998.0
2005-05-09 10:16:00,81.502,81.533,81.493,81.519,196399998.0
2005-05-09 10:17:00,81.516,81.557,81.513,81.553,164400000.0
2005-05-09 10:18:00,81.532,81.568,81.525,81.54,173100000.0
2005-05-09 10:19:00,81.51,81.553,81.506,81.517,159899997.0
2005-05-09 10:20:00,81.528,81.542,81.507,81.53,128200002.0
2005-05-09 10:21:00,81.537,81.546,81.514,81.522,217899999.0
2005-05-09 10:22:00,81.505,81.549,81.493,81.5,257099999.0
2005-05-09 10:23:00,81.531,81.544,81.503,81.507,126300001.0
2005-05-09 10:24:00,81.5,81.539,81.488,81.513,215999997.0
2005-05-09 10:25:00,81.517,81.536,81.497,81.531,245599998.0
2005-05-09 10:26:00,81.516,81.529,81.497,81.497,113800000.0
2005-05-09 10:27:00,81.525,81.53,81.492,81.493,278300002.0
2005-05-09 10:28:00,81.502,81.523,81.477,81.505,216499997.0
2005-05-09 10:29:00,81.498,81.523,81.49,81.504,251599999.0
2005-05-09 10:30:00,81.522,81.536,81.503,81.525,130600001.0
2005-05-09 10:31:00,81.508,81.545,81.507,81.528,285799994.0
2005-05-09 10:32:00,81.524,81.54,81.504,81.516,193199998.0
2005-05-09 10:33:00,81.529,81.552,81.522,81.522,241200001.0
2005-05-09 10:34:00,81.542,81.57,81.52,81.532,202700000.0
2005-05-09 10:35:00,81.553,81.585,81.534,81.552,227600001.0
2005-05-09 10:36:00,81.555,81.59,81.551,81.557,267499995.0
2005-05-09 10:37:00,81.598,81.602,81.559,81.563,201999999.0
2005-05-09 10:38:00,81.549,81.582,81.549,81.567,174400000.0
2005-05-09 10:39:00,81.572,81.584,81.542,81.546,191599998.0
2005-05-09 10:40:00,81.545,81.58,81.542,81.562,199300000.0
2005-05-09 10:41:00,81.54,81.568,81.527,81.543,285200000.0
2005-05-09 10:42:00,81.541,81.572,81.537,81.555,285599999.0
2005-05-09 10:43:00,81.526,81.555,81.522,81.539,326999999.0
2005-05-09 10:44:00,81.52,81.557,81.516,81.539,257500001.0
2005-05-09 10:45:00,81.538,81.556,81.524,81.529,225200005.0
2005-05-09 10:46:00,81.529,81.556,81.528,81.549,160499999.0
2005-05-09 10:47:00,81.524,81.553,81.52,81.543,149699999.0
2005-05-09 10:48:00,81.541,81.552,81.516,81.529,204700002.0
2005-05-09 10:49:00,81.555,81.556,81.532,81.539,231699999.0
2005-05-09 10:50:00,81.555,81.567,81.522,81.53,222899997.0
2005-05-09 10:51:00,81.556,81.556,81.501,81.501,166700001.0
2005-05-09 10:52:00,81.522,81.53,81.489,81.498,195700001.0
2005-05-09 10:53:00,81.517,81.525,81.489,81.489,162000000.0
2005-05-09 10:54:00,81.51,81.559,81.506,81.559,273499997.0
2005-05-09 10:55:00,81.538,81.552,81.504,81.525,295400002.0
2005-05-09 10:56:00,81.543,81.561,81.509,81.545,189499997.0
2005-05-09 10:57:00,81.528,81.575,81.528,81.561,120799999.0
2005-05-09 10:58:00,81.538,81.567,81.519,81.539,209699999.0
2005-05-09 10:59:00,81.541,81.576,81.528,81.546,194999999.0
2005-05-09 11:00:00,81.528,81.573,81.493,81.537,181000002.0
2005-05-09 11:01:00,81.566,81.58,81.547,81.55,247799995.0
2005-05-09 11:02:00,81.557,81.57,81.536,81.554,162100000.0
2005-05-09 11:03:00,81.538,81.576,81.538,81.567,165300000.0
2005-05-09 11:04:00,81.553,81.58,81.54,81.557,136900000.0
2005-05-09 11:05:00,81.562,81.57,81.518,81.518,224100001.0
2005-05-09 11:06:00,81.538,81.56,81.517,81.553,107800000.0
2005-05-09 11:07:00,81.546,81.575,81.527,81.569,202400000.0
2005-05-09 11:08:00,81.579,81.585,81.544,81.555,229100004.0
2005-05-09 11:09:00,81.54,81.57,81.532,81.57,163700000.0
2005-05-09 11:10:00,81.531,81.556,81.523,81.528,244900001.0
2005-05-09 11:11:00,81.53,81.553,81.521,81.55,223800003.0
2005-05-09 11:12:00,81.483,81.553,81.483,81.553,193800004.0
2005-05-09 11:13:00,81.558,81.575,81.531,81.554,200699999.0
2005-05-09 11:14:00,81.513,81.562,81.513,81.538,196800003.0
2005-05-09 11:15:00,81.543,81.564,81.528,81.543,177000000.0
2005-05-09 11:16:00,81.549,81.549,81.517,81.523,193300004.0
2005-05-09 11:17:00,81.526,81.551,81.504,81.536,166500002.0
2005-05-09 11:18:00,81.533,81.558,81.512,81.527,240899998.0
2005-05-09 11:19:00,81.537,81.569,81.519,81.537,201399998.0
2005-05-09 11:20:00,81.577,81.583,81.526,81.554,189099998.0
2005-05-09 11:21:00,81.55,81.551,81.524,81.534,140099999.0
2005-05-09 11:22:00,81.512,81.592,81.512,81.585,153600000.0
2005-05-09 11:23:00,81.542,81.556,81.531,81.552,149000001.0
2005-05-09 11:24:00,81.537,81.564,81.517,81.517,335800000.0
2005-05-09 11:25:00,81.53,81.549,81.5,81.518,215299999.0
2005-05-09 11:26:00,81.505,81.542,81.505,81.536,273900000.0
2005-05-09 11:27:00,81.534,81.567,81.522,81.522,154399999.0
2005-05-09 11:28:00,81.535,81.577,81.52,81.57,183900000.0
2005-05-09 11:29:00,81.567,81.576,81.54,81.543,202799998.0
2005-05-09 11:30:00,81.534,81.549,81.505,81.545,196699998.0
2005-05-09 11:31:00,81.541,81.554,81.519,81.545,201500005.0
2005-05-09 11:32:00,81.521,81.531,81.501,81.503,233200000.0
2005-05-09 11:33:00,81.51,81.539,81.509,81.538,168700000.0
2005-05-09 11:34:00,81.509,81.519,81.486,81.492,190099999.0
2005-05-09 11:35:00,81.514,81.53,81.497,81.515,194200005.0
2005-05-09 11:36:00,81.51,81.521,81.483,81.504,236100000.0
2005-05-09 11:37:00,81.505,81.529,81.502,81.519,216700001.0
2005-05-09 11:38:00,81.509,81.542,81.49,81.505,229899999.0
2005-05-09 11:39:00,81.557,81.557,81.503,81.507,182699997.0
2005-05-09 11:40:00,81.488,81.542,81.488,81.503,161700001.0
2005-05-09 11:41:00,81.515,81.544,81.504,81.523,278100000.0
2005-05-09 11:42:00,81.498,81.532,81.495,81.515,301100006.0
2005-05-09 11:43:00,81.519,81.531,81.491,81.505,156300001.0
2005-05-09 11:44:00,81.508,81.553,81.497,81.544,164600000.0
2005-05-09 11:45:00,81.522,81.547,81.506,81.533,234100001.0
2005-05-09 11:46:00,81.553,81.565,81.525,81.525,359100001.0
2005-05-09 11:47:00,81.532,81.54,81.506,81.513,201100000.0
2005-05-09 11:48:00,81.503,81.533,81.492,81.525,184700001.0
2005-05-09 11:49:00,81.52,81.558,81.52,81.555,208999998.0
2005-05-09 11:50:00,81.506,81.542,81.506,81.516,206699998.0
2005-05-09 11:51:00,81.548,81.55,81.505,81.508,429399998.0
2005-05-09 11:52:00,81.506,81.539,81.497,81.513,202499999.0
2005-05-09 11:53:00,81.533,81.546,81.501,81.507,182100000.0
2005-05-09 11:54:00,81.545,81.551,81.509,81.525,180599997.0
2005-05-09 11:55:00,81.504,81.547,81.496,81.528,196300001.0
2005-05-09 11:56:00,81.516,81.553,81.516,81.535,209099999.0
2005-05-09 11:57:00,81.556,81.558,81.537,81.537,134899999.0
2005-05-09 11:58:00,81.521,81.562,81.521,81.537,173399999.0
2005-05-09 11:59:00,81.531,81.569,81.531,81.563,252200000.0
2005-05-09 12:00:00,81.527,81.581,81.527,81.568,205899998.0
2005-05-09 12:01:00,81.571,81.595,81.561,81.59,273200006.0
2005-05-09 12:02:00,81.564,81.603,81.553,81.603,210899999.0
2005-05-09 12:03:00,81.614,81.615,81.568,81.593,159799999.0
2005-05-09 12:04:00,81.579,81.61,81.572,81.582,207800000.0
2005-05-09 12:05:00,81.579,81.592,81.551,81.551,189300000.0
2005-05-09 12:06:00,81.542,81.579,81.542,81.564,416599996.0
2005-05-09 12:07:00,81.542,81.574,81.507,81.574,224300002.0
2005-05-09 12:08:00,81.543,81.58,81.543,81.573,148799998.0
2005-05-09 12:09:00,81.574,81.6,81.573,81.58,164599998.0
2005-05-09 12:10:00,81.547,81.583,81.543,81.57,226000000.0
2005-05-09 12:11:00,81.561,81.603,81.551,81.567,160800002.0
2005-05-09 12:12:00,81.563,81.593,81.535,81.549,141200000.0
2005-05-09 12:13:00,81.571,81.59,81.538,81.553,151099999.0
2005-05-09 12:14:00,81.528,81.57,81.526,81.541,124100000.0
2005-05-09 12:15:00,81.527,81.561,81.52,81.529,155900001.0
2005-05-09 12:16:00,81.521,81.553,81.497,81.537,210400001.0
2005-05-09 12:17:00,81.524,81.552,81.516,81.541,203200000.0
2005-05-09 12:18:00,81.525,81.553,81.509,81.536,246000000.0
2005-05-09 12:19:00,81.533,81.554,81.511,81.532,195599999.0
2005-05-09 12:20:00,81.524,81.541,81.503,81.526,238299998.0
2005-05-09 12:21:00,81.516,81.576,81.516,81.571,196799997.0
2005-05-09 12:22:00,81.56,81.59,81.55,81.569,121500001.0
2005-05-09 12:23:00,81.576,81.591,81.549,81.569,293600000.0
2005-05-09 12:24:00,81.563,81.601,81.552,81.596,259100002.0
2005-05-09 12:25:00,81.568,81.6,81.565,81.586,238400002.0
2005-05-09 12:26:00,81.573,81.598,81.562,81.58,170099998.0
2005-05-09 12:27:00,81.583,81.643,81.579,81.64,111099999.0
2005-05-09 12:28:00,81.613,81.649,81.604,81.607,147000000.0
2005-05-09 12:29:00,81.638,81.68,81.628,81.68,259800001.0
2005-05-09 12:30:00,81.661,81.685,81.653,81.67,259699999.0
2005-05-09 12:31:00,81.658,81.677,81.613,81.628,103300001.0
2005-05-09 12:32:00,81.625,81.652,81.604,81.604,247100002.0
2005-05-09 12:33:00,81.614,81.637,81.592,81.626,242400003.0
2005-05-09 12:34:00,81.585,81.625,81.574,81.618,194900000.0
2005-05-09 12:35:00,81.622,81.622,81.571,81.576,188200000.0
2005-05-09 12:36:00,81.583,81.608,81.566,81.587,256299998.0
2005-05-09 12:37:00,81.569,81.599,81.563,81.585,234600001.0
2005-05-09 12:38:00,81.574,81.574,81.54,81.553,144400000.0
2005-05-09 12:39:00,81.575,81.598,81.565,81.59,147200000.0
2005-05-09 12:40:00,81.576,81.586,81.557,81.576,142099997.0
2005-05-09 12:41:00,81.56,81.578,81.538,81.55,156199999.0
2005-05-09 12:42:00,81.546,81.579,81.526,81.55,125900001.0
2005-05-09 12:43:00,81.569,81.58,81.534,81.534,202300001.0
2005-05-09 12:44:00,81.549,81.582,81.544,81.544,157500001.0
2005-05-09 12:45:00,81.577,81.581,81.553,81.567,210800001.0
2005-05-09 12:46:00,81.579,81.586,81.55,81.55,200000000.0
2005-05-09 12:47:00,81.574,81.575,81.501,81.535,209499997.0
2005-05-09 12:48:00,81.565,81.581,81.542,81.542,212399995.0
2005-05-09 12:49:00,81.548,81.58,81.537,81.58,344699999.0
2005-05-09 12:50:00,81.551,81.589,81.536,81.573,158700003.0
2005-05-09 12:51:00,81.574,81.581,81.548,81.555,205000000.0
2005-05-09 12:52:00,81.58,81.604,81.564,81.581,99900001.0
2005-05-09 12:53:00,81.564,81.612,81.56,81.58,239099996.0
2005-05-09 12:54:00,81.585,81.614,81.577,81.602,153600001.0
2005-05-09 12:55:00,81.601,81.642,81.6,81.641,120600001.0
2005-05-09 12:56:00,81.613,81.638,81.59,81.59,198199999.0
2005-05-09 12:57:00,81.593,81.617,81.582,81.606,326699998.0
2005-05-09 12:58:00,81.617,81.62,81.581,81.586,145899998.0
2005-05-09 12:59:00,81.611,81.619,81.583,81.598,147599999.0
2005-05-09 13:00:00,81.605,81.623,81.586,81.607,184400000.0
2005-05-09 13:01:00,81.601,81.637,81.593,81.635,174700001.0
2005-05-09 13:02:00,81.637,81.658,81.616,81.625,226700001.0
2005-05-09 13:03:00,81.649,81.671,81.62,81.648,232999999.0
2005-05-09 13:04:00,81.626,81.65,81.609,81.645,289499994.0
2005-05-09 13:05:00,81.635,81.665,81.628,81.643,227099998.0
2005-05-09 13:06:00,81.661,81.665,81.635,81.648,256899999.0
2005-05-09 13:07:00,81.677,81.689,81.65,81.655,179500002.0
2005-05-09 13:08:00,81.656,81.686,81.637,81.674,123800001.0
2005-05-09 13:09:00,81.662,81.695,81.657,81.672,294099998.0
2005-05-09 13:10:00,81.677,81.691,81.643,81.655,222000005.0
2005-05-09 13:11:00,81.667,81.687,81.657,81.675,79100000.0
2005-05-09 13:12:00,81.677,81.681,81.652,81.66,248800001.0
2005-05-09 13:13:00,81.67,81.683,81.651,81.669,153500001.0
2005-05-09 13:14:00,81.647,81.694,81.647,81.675,292599999.0
2005-05-09 13:15:00,81.697,81.697,81.662,81.662,170600000.0
2005-05-09 13:16:00,81.65,81.7,81.65,81.695,178399998.0
2005-05-09 13:17:00,81.658,81.7,81.643,81.685,158800001.0
2005-05-09 13:18:00,81.651,81.689,81.647,81.665,116500000.0
2005-05-09 13:19:00,81.686,81.72,81.677,81.69,154900000.0
2005-05-09 13:20:00,81.68,81.689,81.659,81.67,214100000.0
2005-05-09 13:21:00,81.686,81.693,81.651,81.652,194600000.0
2005-05-09 13:22:00,81.67,81.676,81.644,81.644,154900000.0
2005-05-09 13:23:00,81.658,81.686,81.651,81.66,207100002.0
2005-05-09 13:24:00,81.661,81.664,81.626,81.635,306800003.0
2005-05-09 13:25:00,81.609,81.653,81.609,81.648,146399999.0
2005-05-09 13:26:00,81.624,81.651,81.618,81.641,127799999.0
2005-05-09 13:27:00,81.636,81.661,81.618,81.629,248400001.0
2005-05-09 13:28:00,81.635,81.658,81.626,81.642,143100000.0
2005-05-09 13:29:00,81.64,81.649,81.619,81.633,188799996.0
2005-05-09 13:30:00,81.617,81.648,81.615,81.623,260700000.0
2005-05-09 13:31:00,81.63,81.653,81.613,81.638,319099996.0
2005-05-09 13:32:00,81.628,81.667,81.623,81.627,236100002.0
2005-05-09 13:33:00,81.612,81.651,81.612,81.645,145799999.0
2005-05-09 13:34:00,81.632,81.67,81.632,81.656,226500001.0
2005-05-09 13:35:00,81.667,81.679,81.646,81.661,200599996.0
2005-05-09 13:36:00,81.624,81.668,81.622,81.658,262700001.0
2005-05-09 13:37:00,81.672,81.672,81.632,81.632,319700000.0
2005-05-09 13:38:00,81.642,81.675,81.636,81.653,161599999.0
2005-05-09 13:39:00,81.65,81.664,81.625,81.658,191899998.0
2005-05-09 13:40:00,81.622,81.673,81.622,81.673,243499997.0
2005-05-09 13:41:00,81.663,81.694,81.654,81.677,133300001.0
2005-05-09 13:42:00,81.657,81.681,81.647,81.673,228099998.0
2005-05-09 13:43:00,81.638,81.685,81.638,81.685,112000000.0
2005-05-09 13:44:00,81.653,81.689,81.644,81.658,173099998.0
2005-05-09 13:45:00,81.65,81.68,81.633,81.655,181299999.0
2005-05-09 13:46:00,81.652,81.684,81.65,81.682,216200001.0
2005-05-09 13:47:00,81.67,81.693,81.656,81.673,125100001.0
2005-05-09 13:48:00,81.679,81.695,81.651,81.678,196000000.0
2005-05-09 13:49:00,81.69,81.712,81.671,81.682,219700002.0
2005-05-09 13:50:00,81.707,81.723,81.68,81.684,229199998.0
2005-05-09 13:51:00,81.7,81.707,81.673,81.681,200500001.0
2005-05-09 13:52:00,81.667,81.716,81.667,81.695,264200005.0
2005-05-09 13:53:00,81.68,81.68,81.653,81.666,185000000.0
2005-05-09 13:54:00,81.651,81.685,81.649,81.661,163600001.0
2005-05-09 13:55:00,81.652,81.688,81.651,81.669,363200002.0
2005-05-09 13:56:00,81.666,81.693,81.649,81.66,215899999.0
2005-05-09 13:57:00,81.637,81.678,81.637,81.665,234000002.0
2005-05-09 13:58:00,81.649,81.664,81.631,81.651,154199999.0
2005-05-09 13:59:00,81.656,81.675,81.637,81.655,273699995.0
2005-05-09 14:00:00,81.67,81.679,81.649,81.659,230000003.0
2005-05-09 14:01:00,81.683,81.686,81.647,81.672,100400000.0
2005-05-09 14:02:00,81.656,81.686,81.656,81.682,109299998.0
2005-05-09 14:03:00,81.684,81.685,81.649,81.652,175899999.0
2005-05-09 14:04:00,81.702,81.702,81.669,81.677,183699998.0
2005-05-09 14:05:00,81.645,81.692,81.643,81.669,212999998.0
2005-05-09 14:06:00,81.656,81.674,81.637,81.638,161499999.0
2005-05-09 14:07:00,81.625,81.678,81.625,81.658,244600001.0
2005-05-09 14:08:00,81.655,81.682,81.647,81.667,199200003.0
2005-05-09 14:09:00,81.665,81.694,81.66,81.687,191300001.0
2005-05-09 14:10:00,81.655,81.678,81.648,81.664,137900000.0
2005-05-09 14:11:00,81.675,81.679,81.639,81.639,140200002.0
2005-05-09 14:12:00,81.628,81.665,81.627,81.658,117199999.0
2005-05-09 14:13:00,81.662,81.67,81.622,81.622,190500001.0
2005-05-09 14:14:00,81.624,81.646,81.607,81.613,151999999.0
2005-05-09 14:15:00,81.619,81.649,81.601,81.624,236499998.0
2005-05-09 14:16:00,81.602,81.64,81.602,81.634,185899999.0
2005-05-09 14:17:00,81.602,81.653,81.602,81.653,139999999.0
2005-05-09 14:18:00,81.615,81.65,81.606,81.623,154999998.0
2005-05-09 14:19:00,81.627,81.64,81.586,81.601,233899999.0
2005-05-09 14:20:00,81.595,81.628,81.58,81.608,128600002.0
2005-05-09 14:21:00,81.593,81.612,81.573,81.595,355600003.0
2005-05-09 14:22:00,81.595,81.605,81.574,81.583,232599999.0
2005-05-09 14:23:00,81.602,81.63,81.588,81.595,196300002.0
2005-05-09 14:24:00,81.612,81.622,81.587,81.602,199000002.0
2005-05-09 14:25:00,81.581,81.617,81.577,81.585,214900003.0
2005-05-09 14:26:00,81.579,81.595,81.554,81.583,101200001.0
2005-05-09 14:27:00,81.563,81.608,81.549,81.573,210799996.0
2005-05-09 14:28:00,81.575,81.586,81.547,81.564,110700000.0
2005-05-09 14:29:00,81.58,81.605,81.569,81.581,143999997.0
2005-05-09 14:30:00,81.595,81.619,81.577,81.591,301300003.0
2005-05-09 14:31:00,81.611,81.611,81.577,81.577,165500001.0
2005-05-09 14:32:00,81.607,81.615,81.561,81.567,281499998.0
2005-05-09 14:33:00,81.575,81.606,81.556,81.605,255800000.0
2005-05-09 14:34:00,81.58,81.582,81.554,81.555,157799999.0
2005-05-09 14:35:00,81.568,81.604,81.562,81.585,176100002.0
2005-05-09 14:36:00,81.583,81.605,81.548,81.548,263000000.0
2005-05-09 14:37:00,81.578,81.608,81.569,81.583,212700000.0
2005-05-09 14:38:00,81.562,81.587,81.549,81.556,212399998.0
2005-05-09 14:39:00,81.55,81.568,81.526,81.541,152199999.0
2005-05-09 14:40:00,81.527,81.565,81.525,81.547,217900003.0
2005-05-09 14:41:00,81.545,81.546,81.461,81.49,161200001.0
2005-05-09 14:42:00,81.48,81.496,81.456,81.459,142600002.0
2005-05-09 14:43:00,81.47,81.501,81.456,81.482,148800000.0
2005-05-09 14:44:00,81.496,81.511,81.466,81.491,226199998.0
2005-05-09 14:45:00,81.49,81.507,81.47,81.481,172700001.0
2005-05-09 14:46:00,81.492,81.508,81.475,81.489,183699999.0
2005-05-09 14:47:00,81.469,81.496,81.449,81.455,148300001.0
2005-05-09 14:48:00,81.46,81.495,81.446,81.48,258900000.0
2005-05-09 14:49:00,81.485,81.509,81.469,81.487,172599999.0
2005-05-09 14:50:00,81.485,81.506,81.473,81.487,150599998.0
2005-05-09 14:51:00,81.483,81.504,81.462,81.462,252900002.0
2005-05-09 14:52:00,81.487,81.49,81.456,81.46,157400001.0
2005-05-09 14:53:00,81.487,81.488,81.456,81.456,217600002.0
2005-05-09 14:54:00,81.472,81.508,81.466,81.484,168000001.0
2005-05-09 14:55:00,81.483,81.515,81.476,81.496,95300000.0
2005-05-09 14:56:00,81.475,81.51,81.474,81.493,142399999.0
2005-05-09 14:57:00,81.494,81.495,81.454,81.454,167100001.0
2005-05-09 14:58:00,81.446,81.473,81.436,81.445,171799998.0
2005-05-09 14:59:00,81.447,81.47,81.425,81.435,181299999.0
2005-05-09 15:00:00,81.46,81.473,81.439,81.473,283199993.0
2005-05-09 15:01:00,81.479,81.49,81.451,81.454,280400002.0
2005-05-09 15:02:00,81.465,81.485,81.444,81.471,165599999.0
2005-05-09 15:03:00,81.449,81.466,81.433,81.436,194799998.0
2005-05-09 15:04:00,81.438,81.453,81.415,81.419,154999999.0
2005-05-09 15:05:00,81.458,81.487,81.453,81.473,255599998.0
2005-05-09 15:06:00,81.457,81.495,81.45,81.488,184399998.0
2005-05-09 15:07:00,81.495,81.524,81.462,81.506,126399999.0
2005-05-09 15:08:00,81.486,81.529,81.472,81.484,258599999.0
2005-05-09 15:09:00,81.475,81.516,81.473,81.493,182400002.0
2005-05-09 15:10:00,81.481,81.493,81.45,81.475,222300002.0
2005-05-09 15:11:00,81.511,81.511,81.473,81.5,261999999.0
2005-05-09 15:12:00,81.486,81.509,81.481,81.495,155600000.0
2005-05-09 15:13:00,81.489,81.51,81.465,81.465,188599998.0
2005-05-09 15:14:00,81.501,81.511,81.474,81.492,280299997.0
2005-05-09 15:15:00,81.479,81.518,81.479,81.498,140299999.0
2005-05-09 15:16:00,81.49,81.521,81.488,81.519,189200001.0
2005-05-09 15:17:00,81.505,81.525,81.476,81.491,185699997.0
2005-05-09 15:18:00,81.485,81.505,81.473,81.485,210099999.0
2005-05-09 15:19:00,81.471,81.507,81.471,81.506,349700006.0
2005-05-09 15:20:00,81.509,81.521,81.478,81.504,157499999.0
2005-05-09 15:21:00,81.496,81.526,81.493,81.509,282499994.0
2005-05-09 15:22:00,81.522,81.538,81.504,81.514,168699999.0
2005-05-09 15:23:00,81.522,81.535,81.502,81.502,97100000.0
2005-05-09 15:24:00,81.531,81.539,81.502,81.502,181899998.0
2005-05-09 15:25:00,81.516,81.54,81.441,81.517,175400003.0
2005-05-09 15:26:00,81.491,81.529,81.491,81.509,349299995.0
2005-05-09 15:27:00,81.511,81.523,81.475,81.503,162599999.0
2005-05-09 15:28:00,81.483,81.519,81.477,81.496,116400000.0
2005-05-09 15:29:00,81.508,81.522,81.458,81.475,208900001.0
2005-05-09 15:30:00,81.459,81.5,81.443,81.481,142100000.0
2005-05-09 15:31:00,81.467,81.486,81.467,81.484,202300002.0
2005-05-09 15:32:00,81.438,81.493,81.435,81.466,285200000.0
2005-05-09 15:33:00,81.453,81.475,81.43,81.438,271099999.0
2005-05-09 15:34:00,81.456,81.476,81.437,81.447,266200000.0
2005-05-09 15:35:00,81.448,81.468,81.431,81.441,239300004.0
2005-05-09 15:36:00,81.415,81.432,81.401,81.417,115200000.0
2005-05-09 15:37:00,81.424,81.443,81.407,81.428,233099999.0
2005-05-09 15:38:00,81.434,81.438,81.404,81.407,187099998.0
2005-05-09 15:39:00,81.389,81.418,81.388,81.408,197299997.0
2005-05-09 15:40:00,81.384,81.428,81.368,81.405,178200000.0
2005-05-09 15:41:00,81.395,81.423,81.384,81.401,201900005.0
2005-05-09 15:42:00,81.363,81.427,81.363,81.401,195199997.0
2005-05-09 15:43:00,81.385,81.419,81.369,81.399,241300003.0
2005-05-09 15:44:00,81.361,81.414,81.356,81.375,252699998.0
2005-05-09 15:45:00,81.397,81.402,81.357,81.357,272700000.0
2005-05-09 15:46:00,81.356,81.408,81.356,81.394,239800000.0
2005-05-09 15:47:00,81.38,81.405,81.373,81.39,164000000.0
2005-05-09 15:48:00,81.375,81.405,81.372,81.391,161900000.0
2005-05-09 15:49:00,81.398,81.433,81.387,81.394,221899998.0
2005-05-09 15:50:00,81.404,81.43,81.388,81.395,202299996.0
2005-05-09 15:51:00,81.4,81.424,81.386,81.416,323000001.0
2005-05-09 15:52:00,81.415,81.453,81.411,81.452,165700001.0
2005-05-09 15:53:00,81.446,81.466,81.43,81.436,165300000.0
2005-05-09 15:54:00,81.411,81.467,81.411,81.463,189599997.0
2005-05-09 15:55:00,81.435,81.475,81.431,81.475,283300004.0
2005-05-09 15:56:00,81.465,81.498,81.461,81.482,152500001.0
2005-05-09 15:57:00,81.468,81.496,81.459,81.461,191900001.0
2005-05-09 15:58:00,81.487,81.491,81.451,81.451,153700001.0
2005-05-09 15:59:00,81.437,81.466,81.398,81.406,175000001.0
2005-05-09 16:00:00,81.412,81.481,81.412,81.445,224499998.0
2005-05-09 16:01:00,81.454,81.464,81.41,81.415,175799999.0
2005-05-09 16:02:00,81.389,81.467,81.389,81.467,136800003.0
2005-05-09 16:03:00,81.451,81.469,81.425,81.45,279500000.0
2005-05-09 16:04:00,81.472,81.484,81.424,81.424,113400001.0
2005-05-09 16:05:00,81.448,81.499,81.448,81.498,218000003.0
2005-05-09 16:06:00,81.461,81.498,81.461,81.48,182199999.0
2005-05-09 16:07:00,81.486,81.496,81.462,81.462,132600001.0
2005-05-09 16:08:00,81.466,81.478,81.446,81.446,209199998.0
2005-05-09 16:09:00,81.446,81.485,81.426,81.438,165200001.0
2005-05-09 16:10:00,81.464,81.489,81.442,81.462,187700000.0
2005-05-09 16:11:00,81.456,81.482,81.438,81.451,165299999.0
2005-05-09 16:12:00,81.435,81.447,81.41,81.424,200099998.0
2005-05-09 16:13:00,81.437,81.459,81.429,81.435,193000003.0
2005-05-09 16:14:00,81.396,81.451,81.396,81.43,190300000.0
2005-05-09 16:15:00,81.414,81.455,81.414,81.446,109900001.0
2005-05-09 16:16:00,81.432,81.463,81.429,81.431,217200000.0
2005-05-09 16:17:00,81.452,81.467,81.42,81.454,250999999.0
2005-05-09 16:18:00,81.448,81.454,81.431,81.439,294600000.0
2005-05-09 16:19:00,81.46,81.463,81.425,81.425,169799998.0
2005-05-09 16:20:00,81.424,81.455,81.415,81.425,243199997.0
2005-05-09 16:21:00,81.419,81.455,81.411,81.447,178500001.0
2005-05-09 16:22:00,81.447,81.477,81.429,81.441,201799999.0
2005-05-09 16:23:00,81.443,81.478,81.441,81.456,264199998.0
2005-05-09 16:24:00,81.46,81.461,81.417,81.417,114600000.0
2005-05-09 16:25:00,81.449,81.469,81.433,81.433,139500000.0
2005-05-09 16:26:00,81.451,81.472,81.416,81.439,221399998.0
2005-05-09 16:27:00,81.454,81.455,81.425,81.443,228199998.0
2005-05-09 16:28:00,81.447,81.456,81.428,81.434,282699997.0
2005-05-09 16:29:00,81.42,81.469,81.42,81.465,223300005.0
2005-05-09 16:30:00,81.425,81.462,81.416,81.46,277200000.0
2005-05-09 16:31:00,81.477,81.49,81.453,81.467,161399998.0
2005-05-09 16:32:00,81.495,81.524,81.477,81.497,124499999.0
2005-05-09 16:33:00,81.508,81.534,81.497,81.508,138900001.0
2005-05-09 16:34:00,81.503,81.525,81.487,81.508,168199995.0
2005-05-09 16:35:00,81.504,81.522,81.483,81.493,274199999.0
2005-05-09 16:36:00,81.494,81.53,81.494,81.517,296399997.0
2005-05-09 16:37:00,81.545,81.559,81.511,81.533,147599999.0
2005-05-09 16:38:00,81.497,81.526,81.48,81.512,263399997.0
2005-05-09 16:39:00,81.523,81.532,81.499,81.499,203200002.0
2005-05-09 16:40:00,81.509,81.532,81.489,81.495,228699999.0
2005-05-09 16:41:00,81.512,81.525,81.492,81.508,231399999.0
2005-05-09 16:42:00,81.486,81.52,81.472,81.499,277999999.0
2005-05-09 16:43:00,81.532,81.543,81.508,81.543,139399997.0
2005-05-09 16:44:00,81.525,81.545,81.506,81.512,150799997.0
2005-05-09 16:45:00,81.51,81.54,81.488,81.512,209199999.0
2005-05-09 16:46:00,81.483,81.54,81.472,81.54,138000001.0
2005-05-09 16:47:00,81.497,81.534,81.485,81.532,229899996.0
2005-05-09 16:48:00,81.485,81.548,81.485,81.543,150000001.0
2005-05-09 16:49:00,81.552,81.552,81.524,81.524,221300000.0
2005-05-09 16:50:00,81.525,81.549,81.492,81.51,212099999.0
2005-05-09 16:51:00,81.51,81.533,81.495,81.511,165100003.0
2005-05-09 16:52:00,81.49,81.524,81.487,81.524,228400000.0
2005-05-09 16:53:00,81.516,81.551,81.507,81.537,191299998.0
2005-05-09 16:54:00,81.534,81.553,81.515,81.532,224000003.0
2005-05-09 16:55:00,81.505,81.528,81.491,81.499,201000005.0
2005-05-09 16:56:00,81.53,81.561,81.513,81.561,155500000.0
2005-05-09 16:57:00,81.523,81.566,81.518,81.54,375099997.0
2005-05-09 16:58:00,81.554,81.561,81.523,81.544,170199999.0
2005-05-09 16:59:00,81.551,81.589,81.551,81.585,205699998.0
2005-05-09 17:00:00,81.572,81.609,81.572,81.601,203499998.0
2005-05-09 17:01:00,81.607,81.619,81.575,81.575,243600001.0
2005-05-09 17:02:00,81.614,81.629,81.597,81.6,214599995.0
2005-05-09 17:03:00,81.585,81.609,81.575,81.579,192399999.0
2005-05-09 17:04:00,81.588,81.627,81.573,81.609,158199999.0
2005-05-09 17:05:00,81.61,81.628,81.595,81.61,228600004.0
2005-05-09 17:06:00,81.627,81.645,81.606,81.623,135499999.0
2005-05-09 17:07:00,81.616,81.64,81.599,81.608,285000004.0
2005-05-09 17:08:00,81.564,81.61,81.564,81.595,265799999.0
2005-05-09 17:09:00,81.581,81.605,81.557,81.557,169799997.0
2005-05-09 17:10:00,81.591,81.605,81.576,81.586,169099999.0
2005-05-09 17:11:00,81.599,81.605,81.563,81.594,160700000.0
2005-05-09 17:12:00,81.581,81.591,81.556,81.56,226399998.0
2005-05-09 17:13:00,81.578,81.604,81.565,81.576,185000001.0
2005-05-09 17:14:00,81.553,81.62,81.549,81.62,132899998.0
2005-05-09 17:15:00,81.591,81.605,81.573,81.595,232299999.0
2005-05-09 17:16:00,81.578,81.607,81.574,81.603,212499999.0
2005-05-09 17:17:00,81.607,81.611,81.561,81.576,141500000.0
2005-05-09 17:18:00,81.588,81.604,81.571,81.603,194000000.0
2005-05-09 17:19:00,81.559,81.586,81.557,81.564,141800001.0
2005-05-09 17:20:00,81.586,81.608,81.567,81.584,229100000.0
2005-05-09 17:21:00,81.577,81.591,81.56,81.572,197500000.0
2005-05-09 17:22:00,81.562,81.58,81.547,81.572,146400000.0
2005-05-09 17:23:00,81.576,81.582,81.554,81.567,233999998.0
2005-05-09 17:24:00,81.57,81.594,81.547,81.572,131600000.0
2005-05-09 17:25:00,81.569,81.614,81.569,81.606,256699997.0
2005-05-09 17:26:00,81.585,81.609,81.576,81.593,262299997.0
2005-05-09 17:27:00,81.575,81.62,81.567,81.59,297100001.0
2005-05-09 17:28:00,81.585,81.598,81.561,81.566,260099996.0
2005-05-09 17:29:00,81.582,81.586,81.542,81.559,250800003.0
2005-05-09 17:30:00,81.57,81.57,81.545,81.549,272299999.0
2005-05-09 17:31:00,81.559,81.598,81.539,81.554,225399997.0
2005-05-09 17:32:00,81.54,81.607,81.54,81.594,252800004.0
2005-05-09 17:33:00,81.582,81.633,81.582,81.617,176699999.0
2005-05-09 17:34:00,81.594,81.619,81.591,81.611,168799996.0
2005-05-09 17:35:00,81.609,81.625,81.588,81.602,239300002.0
2005-05-09 17:36:00,81.597,81.611,81.577,81.589,155900000.0
2005-05-09 17:37:00,81.588,81.628,81.581,81.626,211700000.0
2005-05-09 17:38:00,81.613,81.623,81.585,81.594,255400003.0
2005-05-09 17:39:00,81.599,81.627,81.582,81.61,205099999.0
2005-05-09 17:40:00,81.611,81.645,81.598,81.603,133200000.0
2005-05-09 17:41:00,81.597,81.635,81.57,81.597,201199997.0
2005-05-09 17:42:00,81.602,81.63,81.602,81.613,266099999.0
2005-05-09 17:43:00,81.615,81.625,81.595,81.6,268399999.0
2005-05-09 17:44:00,81.586,81.593,81.568,81.572,259000003.0
2005-05-09 17:45:00,81.555,81.592,81.539,81.564,308799997.0
2005-05-09 17:46:00,81.592,81.608,81.575,81.595,221500000.0
2005-05-09 17:47:00,81.596,81.609,81.573,81.579,178100000.0
2005-05-09 17:48:00,81.538,81.588,81.535,81.561,132500002.0
2005-05-09 17:49:00,81.547,81.571,81.523,81.559,177799999.0
2005-05-09 17:50:00,81.569,81.583,81.553,81.565,155099999.0
2005-05-09 17:51:00,81.545,81.572,81.543,81.55,249700004.0
2005-05-09 17:52:00,81.517,81.582,81.512,81.58,201999999.0
2005-05-09 17:53:00,81.557,81.571,81.528,81.56,155900000.0
2005-05-09 17:54:00,81.53,81.583,81.53,81.555,133299998.0
2005-05-09 17:55:00,81.54,81.568,81.531,81.553,188999998.0
2005-05-09 17:56:00,81.56,81.569,81.533,81.551,267500002.0
2005-05-09 17:57:00,81.533,81.56,81.53,81.551,161999998.0
2005-05-09 17:58:00,81.56,81.57,81.535,81.537,241700002.0
2005-05-09 17:59:00,81.53,81.555,81.513,81.535,238400001.0
2005-05-09 18:00:00,81.508,81.575,81.48,81.53,318699995.0
2005-05-09 18:01:00,81.52,81.55,81.491,81.53,1195899991.0
2005-05-09 18:02:00,81.54,81.54,81.493,81.502,2135200000.0
2005-05-09 18:03:00,81.59,81.61,81.54,81.56,1881399994.0
2005-05-09 18:04:00,81.525,81.54,81.486,81.51,1881399994.0
2005-05-09 18:05:00,81.504,81.535,81.467,81.491,1991499996.0
2005-05-09 18:06:00,81.44,81.521,81.44,81.482,1716199998.0
2005-05-09 18:07:00,81.485,81.532,81.48,81.492,1999999994.0
2005-05-09 18:08:00,81.461,81.506,81.444,81.472,2020100012.0
2005-05-09 18:09:00,81.517,81.517,81.483,81.493,1768200003.0
2005-05-09 18:10:00,81.505,81.532,81.47,81.488,1631999999.0
2005-05-09 18:11:00,81.503,81.523,81.488,81.508,1098300005.0
2005-05-09 18:12:00,81.466,81.514,81.462,81.502,1227799994.0
2005-05-09 18:13:00,81.489,81.517,81.466,81.484,1662799998.0
2005-05-09 18:14:00,81.495,81.507,81.457,81.482,1657699997.0
2005-05-09 18:15:00,81.49,81.523,81.47,81.523,1911299994.0
2005-05-09 18:16:00,81.53,81.55,81.51,81.52,790299999.0
2005-05-09 18:17:00,81.484,81.523,81.471,81.483,790299999.0
2005-05-09 18:18:00,81.496,81.529,81.483,81.525,1285799999.0
2005-05-09 18:19:00,81.507,81.555,81.507,81.545,1882399999.0
2005-05-09 18:20:00,81.532,81.561,81.513,81.517,1506100002.0
2005-05-09 18:21:00,81.514,81.536,81.493,81.526,1544299999.0
2005-05-09 18:22:00,81.54,81.543,81.505,81.516,1617099994.0
2005-05-09 18:23:00,81.57,81.58,81.54,81.54,1702799987.0
2005-05-09 18:24:00,81.531,81.562,81.504,81.538,1702799987.0
2005-05-09 18:25:00,81.59,81.59,81.55,81.58,1396399998.0
2005-05-09 18:26:00,81.505,81.565,81.496,81.533,1396399998.0
2005-05-09 18:27:00,81.545,81.581,81.544,81.567,1313999993.0
2005-05-09 18:28:00,81.554,81.579,81.522,81.543,1166900004.0
2005-05-09 18:29:00,81.571,81.579,81.543,81.56,1201700005.0
2005-05-09 18:30:00,81.523,81.565,81.523,81.559,569799998.0
2005-05-09 18:31:00,81.537,81.573,81.535,81.535,1237600002.0
2005-05-09 18:32:00,81.538,81.582,81.532,81.548,1852099997.0
2005-05-09 18:33:00,81.542,81.553,81.505,81.527,1585699998.0
2005-05-09 18:34:00,81.567,81.567,81.507,81.507,1834599997.0
2005-05-09 18:35:00,81.493,81.55,81.486,81.52,1496299995.0
2005-05-09 18:36:00,81.537,81.568,81.528,81.551,1717999989.0
2005-05-09 18:37:00,81.528,81.557,81.485,81.535,1114599995.0
2005-05-09 18:38:00,81.543,81.563,81.507,81.529,778099997.0
2005-05-09 18:39:00,81.525,81.56,81.52,81.546,449099994.0
2005-05-09 18:40:00,81.537,81.568,81.513,81.523,709699998.0
2005-05-09 18:41:00,81.526,81.541,81.492,81.504,757999997.0
2005-05-09 18:42:00,81.519,81.538,81.48,81.519,655700003.0
2005-05-09 18:43:00,81.524,81.56,81.513,81.556,1332899997.0
2005-05-09 18:44:00,81.527,81.551,81.493,81.51,853199994.0
2005-05-09 18:45:00,81.555,81.571,81.528,81.535,1145800001.0
2005-05-09 18:46:00,81.566,81.593,81.543,81.59,723800001.0
2005-05-09 18:47:00,81.565,81.565,81.523,81.552,612699994.0
2005-05-09 18:48:00,81.55,81.56,81.534,81.543,717399997.0
2005-05-09 18:49:00,81.571,81.6,81.524,81.532,820600002.0
2005-05-09 18:50:00,81.528,81.579,81.52,81.574,1043799997.0
2005-05-09 18:51:00,81.569,81.575,81.526,81.555,343699998.0
2005-05-09 18:52:00,81.56,81.568,81.531,81.549,909999996.0
2005-05-09 18:53:00,81.531,81.574,81.521,81.546,733899998.0
2005-05-09 18:54:00,81.532,81.573,81.511,81.562,813500005.0
2005-05-09 18:55:00,81.535,81.568,81.527,81.557,990699998.0
2005-05-09 18:56:00,81.503,81.572,81.503,81.562,553000002.0
2005-05-09 18:57:00,81.536,81.568,81.523,81.55,442899993.0
2005-05-09 18:58:00,81.524,81.567,81.524,81.561,1341600006.0
2005-05-09 18:59:00,81.553,81.585,81.522,81.574,811799993.0
2005-05-09 19:00:00,81.544,81.581,81.544,81.566,746599994.0
2005-05-09 19:01:00,81.552,81.586,81.534,81.562,561599996.0
2005-05-09 19:02:00,81.541,81.568,81.533,81.542,234800001.0
2005-05-09 19:03:00,81.559,81.57,81.529,81.544,732199998.0
2005-05-09 19:04:00,81.573,81.585,81.547,81.56,693400001.0
2005-05-09 19:05:00,81.58,81.587,81.548,81.548,473399998.0
2005-05-09 19:06:00,81.57,81.587,81.528,81.545,501300003.0
2005-05-09 19:07:00,81.564,81.592,81.546,81.553,944299999.0
2005-05-09 19:08:00,81.555,81.591,81.55,81.582,1126399992.0
2005-05-09 19:09:00,81.557,81.587,81.545,81.563,556499998.0
2005-05-09 19:10:00,81.548,81.573,81.526,81.526,630799992.0
2005-05-09 19:11:00,81.567,81.572,81.525,81.525,222000003.0
2005-05-09 19:12:00,81.535,81.558,81.521,81.539,316199999.0
2005-05-09 19:13:00,81.509,81.544,81.499,81.541,474699996.0
2005-05-09 19:14:00,81.522,81.59,81.522,81.578,462999996.0
2005-05-09 19:15:00,81.582,81.587,81.532,81.54,784300007.0
2005-05-09 19:16:00,81.55,81.587,81.535,81.544,261700002.0
2005-05-09 19:17:00,81.556,81.566,81.518,81.545,628800003.0
2005-05-09 19:18:00,81.546,81.56,81.525,81.525,571899998.0
2005-05-09 19:19:00,81.563,81.566,81.52,81.547,526399996.0
2005-05-09 19:20:00,81.534,81.562,81.51,81.51,423799995.0
2005-05-09 19:21:00,81.545,81.545,81.504,81.512,306799998.0
2005-05-09 19:22:00,81.512,81.566,81.46,81.479,293600000.0
2005-05-09 19:23:00,81.567,81.585,81.547,81.566,1492399993.0
2005-05-09 19:24:00,81.509,81.569,81.506,81.545,659399986.0
2005-05-09 19:25:00,81.538,81.585,81.538,81.569,925500001.0
2005-05-09 19:26:00,81.538,81.568,81.517,81.533,1150699994.0
2005-05-09 19:27:00,81.552,81.564,81.507,81.53,1136400000.0
2005-05-09 19:28:00,81.533,81.571,81.515,81.54,676899997.0
2005-05-09 19:29:00,81.532,81.564,81.509,81.526,698400004.0
2005-05-09 19:30:00,81.522,81.557,81.508,81.543,742299994.0
2005-05-09 19:31:00,81.521,81.553,81.511,81.53,471700003.0
2005-05-09 19:32:00,81.514,81.542,81.489,81.518,758099995.0
2005-05-09 19:33:00,81.51,81.551,81.497,81.516,441399997.0
2005-05-09 19:34:00,81.513,81.547,81.5,81.532,871299996.0
2005-05-09 19:35:00,81.529,81.546,81.498,81.521,645299998.0
2005-05-09 19:36:00,81.525,81.57,81.515,81.555,529999998.0
2005-05-09 19:37:00,81.537,81.559,81.521,81.54,315099996.0
2005-05-09 19:38:00,81.532,81.558,81.491,81.536,977399999.0
2005-05-09 19:39:00,81.515,81.55,81.483,81.5,992100002.0
2005-05-09 19:40:00,81.543,81.56,81.506,81.506,567099996.0
2005-05-09 19:41:00,81.528,81.554,81.519,81.525,788300005.0
2005-05-09 19:42:00,81.538,81.563,81.503,81.514,526700001.0
2005-05-09 19:43:00,81.516,81.562,81.509,81.523,414800004.0
2005-05-09 19:44:00,81.516,81.552,81.507,81.528,514000000.0
2005-05-09 19:45:00,81.51,81.553,81.51,81.55,491400001.0
2005-05-09 19:46:00,81.5,81.54,81.5,81.54,407600002.0
2005-05-09 19:47:00,81.528,81.564,81.528,81.546,203400002.0
2005-05-09 19:48:00,81.52,81.557,81.51,81.529,909299989.0
2005-05-09 19:49:00,81.553,81.568,81.499,81.537,608599999.0
2005-05-09 19:50:00,81.501,81.544,81.482,81.516,417499998.0
2005-05-09 19:51:00,81.517,81.542,81.501,81.531,211000001.0
2005-05-09 19:52:00,81.493,81.522,81.459,81.494,649699998.0
2005-05-09 19:53:00,81.476,81.514,81.466,81.495,762099997.0
2005-05-09 19:54:00,81.475,81.506,81.464,81.486,829700002.0
2005-05-09 19:55:00,81.479,81.492,81.451,81.451,356900000.0
2005-05-09 19:56:00,81.444,81.474,81.437,81.46,225100000.0
2005-05-09 19:57:00,81.481,81.488,81.439,81.439,378200000.0
2005-05-09 19:58:00,81.478,81.511,81.447,81.453,724000003.0
2005-05-09 19:59:00,81.464,81.486,81.432,81.453,837799996.0
2005-05-09 20:00:00,81.457,81.476,81.425,81.451,391999996.0
2005-05-09 20:01:00,81.434,81.448,81.403,81.419,544899993.0
2005-05-09 20:02:00,81.42,81.443,81.408,81.442,802999995.0
2005-05-09 20:03:00,81.438,81.474,81.415,81.439,397799999.0
2005-05-09 20:04:00,81.439,81.47,81.386,81.465,245000000.0
2005-05-09 20:05:00,81.472,81.496,81.448,81.474,508600003.0
2005-05-09 20:06:00,81.434,81.479,81.434,81.455,897399996.0
2005-05-09 20:07:00,81.482,81.507,81.461,81.473,660399997.0
2005-05-09 20:08:00,81.469,81.487,81.44,81.475,269599998.0
2005-05-09 20:09:00,81.474,81.485,81.426,81.426,582500003.0
2005-05-09 20:10:00,81.445,81.481,81.439,81.475,672399998.0
2005-05-09 20:11:00,81.473,81.492,81.443,81.457,790099996.0
2005-05-09 20:12:00,81.457,81.488,81.432,81.461,1427299997.0
2005-05-09 20:13:00,81.487,81.487,81.428,81.441,465399996.0
2005-05-09 20:14:00,81.463,81.477,81.424,81.44,591399999.0
2005-05-09 20:15:00,81.458,81.477,81.432,81.471,636200002.0
2005-05-09 20:16:00,81.45,81.47,81.424,81.45,874099999.0
2005-05-09 20:17:00,81.461,81.494,81.453,81.455,352499998.0
2005-05-09 20:18:00,81.435,81.47,81.434,81.464,162900000.0
2005-05-09 20:19:00,81.447,81.482,81.447,81.473,410500003.0
2005-05-09 20:20:00,81.463,81.493,81.45,81.464,749899999.0
2005-05-09 20:21:00,81.46,81.505,81.452,81.47,545799993.0
2005-05-09 20:22:00,81.474,81.5,81.448,81.484,875700004.0
2005-05-09 20:23:00,81.491,81.52,81.477,81.496,596999993.0
2005-05-09 20:24:00,81.488,81.519,81.477,81.488,325699998.0
2005-05-09 20:25:00,81.479,81.539,81.479,81.525,615499998.0
2005-05-09 20:26:00,81.505,81.53,81.485,81.507,600499993.0
2005-05-09 20:27:00,81.508,81.527,81.488,81.503,326900000.0
2005-05-09 20:28:00,81.501,81.525,81.483,81.502,1169099999.0
2005-05-09 20:29:00,81.503,81.522,81.463,81.489,1442599994.0
2005-05-09 20:30:00,81.535,81.544,81.493,81.508,1381299996.0
2005-05-09 20:31:00,81.527,81.569,81.513,81.547,1199499994.0
2005-05-09 20:32:00,81.525,81.577,81.516,81.558,1299899992.0
2005-05-09 20:33:00,81.545,81.576,81.52,81.555,512500005.0
2005-05-09 20:34:00,81.541,81.571,81.523,81.546,504000001.0
2005-05-09 20:35:00,81.571,81.588,81.547,81.547,429500002.0
2005-05-09 20:36:00,81.549,81.591,81.536,81.554,607899999.0
2005-05-09 20:37:00,81.554,81.594,81.542,81.57,587299998.0
2005-05-09 20:38:00,81.573,81.574,81.525,81.538,1075899993.0
2005-05-09 20:39:00,81.58,81.587,81.54,81.548,527699998.0
2005-05-09 20:40:00,81.544,81.56,81.502,81.513,1535199992.0
2005-05-09 20:41:00,81.532,81.57,81.532,81.542,915499995.0
2005-05-09 20:42:00,81.545,81.585,81.515,81.546,1051999995.0
2005-05-09 20:43:00,81.534,81.566,81.529,81.564,790800004.0
2005-05-09 20:44:00,81.539,81.559,81.506,81.524,822100005.0
2005-05-09 20:45:00,81.547,81.575,81.532,81.552,710199995.0
2005-05-09 20:46:00,81.535,81.568,81.505,81.527,785700001.0
2005-05-09 20:47:00,81.512,81.538,81.495,81.524,1167499990.0
2005-05-09 20:48:00,81.529,81.547,81.488,81.503,617199999.0
2005-05-09 20:49:00,81.506,81.549,81.496,81.524,540799997.0
2005-05-09 20:50:00,81.512,81.527,81.481,81.51,991799998.0
2005-05-09 20:51:00,81.52,81.545,81.486,81.526,424699997.0
2005-05-09 20:52:00,81.494,81.528,81.469,81.504,372699996.0
2005-05-09 20:53:00,81.514,81.514,81.454,81.473,1326100003.0
2005-05-09 20:54:00,81.466,81.538,81.466,81.527,499799996.0
2005-05-09 20:55:00,81.487,81.524,81.483,81.52,1209099988.0
2005-05-09 20:56:00,81.488,81.542,81.488,81.515,601000005.0
2005-05-09 20:57:00,81.471,81.527,81.459,81.486,605300000.0
2005-05-09 20:58:00,81.507,81.539,81.474,81.495,1210699999.0
2005-05-09 20:59:00,81.495,81.515,81.46,81.473,1128799994.0
2005-05-09 21:00:00,81.494,81.519,81.459,81.498,1393899998.0
2005-05-09 21:01:00,81.503,81.527,81.465,81.501,1021999990.0
2005-05-09 21:02:00,81.5,81.536,81.476,81.53,507900002.0
2005-05-09 21:03:00,81.519,81.547,81.492,81.511,420000001.0
2005-05-09 21:04:00,81.51,81.553,81.497,81.524,395199998.0
2005-05-09 21:05:00,81.474,81.535,81.474,81.533,778799996.0
2005-05-09 21:06:00,81.525,81.564,81.5,81.5,624499995.0
2005-05-09 21:07:00,81.494,81.538,81.481,81.481,663799996.0
2005-05-09 21:08:00,81.475,81.554,81.474,81.535,750399995.0
2005-05-09 21:09:00,81.509,81.527,81.496,81.503,322399996.0
2005-05-09 21:10:00,81.515,81.548,81.453,81.495,712700002.0
2005-05-09 21:11:00,81.537,81.559,81.524,81.553,532099997.0
2005-05-09 21:12:00,81.501,81.546,81.5,81.508,335299996.0
2005-05-09 21:13:00,81.532,81.563,81.478,81.478,358100001.0
2005-05-09 21:14:00,81.519,81.563,81.519,81.551,683800004.0
2005-05-09 21:15:00,81.558,81.573,81.533,81.535,898599999.0
2005-05-09 21:16:00,81.525,81.56,81.51,81.537,769599998.0
2005-05-09 21:17:00,81.538,81.58,81.523,81.538,861399998.0
2005-05-09 21:18:00,81.544,81.578,81.533,81.537,635899998.0
2005-05-09 21:19:00,81.558,81.586,81.527,81.539,723799995.0
2005-05-09 21:20:00,81.543,81.574,81.528,81.537,1489299990.0
2005-05-09 21:21:00,81.544,81.576,81.527,81.556,927899992.0
2005-05-09 21:22:00,81.565,81.586,81.527,81.527,958800002.0
2005-05-09 21:23:00,81.552,81.594,81.534,81.542,730099996.0
2005-05-09 21:24:00,81.548,81.577,81.53,81.536,748899994.0
2005-05-09 21:25:00,81.529,81.565,81.509,81.547,981000000.0
2005-05-09 21:26:00,81.518,81.569,81.508,81.562,329799998.0
2005-05-09 21:27:00,81.547,81.561,81.524,81.538,428600002.0
2005-05-09 21:28:00,81.517,81.552,81.509,81.538,378300004.0
2005-05-09 21:29:00,81.555,81.583,81.542,81.545,622099992.0
2005-05-09 21:30:00,81.5,81.557,81.491,81.529,323699999.0
2005-05-09 21:31:00,81.555,81.576,81.527,81.547,282500003.0
2005-05-09 21:32:00,81.535,81.572,81.503,81.54,456899997.0
2005-05-09 21:33:00,81.54,81.545,81.512,81.524,489499998.0
2005-05-09 21:34:00,81.537,81.573,81.525,81.568,183099999.0
2005-05-09 21:35:00,81.522,81.561,81.512,81.561,532399996.0
2005-05-09 21:36:00,81.541,81.545,81.508,81.508,637399993.0
2005-05-09 21:37:00,81.54,81.548,81.507,81.518,652699991.0
2005-05-09 21:38:00,81.504,81.54,81.503,81.521,248499997.0
2005-05-09 21:39:00,81.519,81.533,81.485,81.513,344099999.0
2005-05-09 21:40:00,81.496,81.539,81.486,81.502,421900002.0
2005-05-09 21:41:00,81.505,81.539,81.49,81.495,376300003.0
2005-05-09 21:42:00,81.52,81.539,81.495,81.519,232099999.0
2005-05-09 21:43:00,81.53,81.548,81.49,81.523,304799999.0
2005-05-09 21:44:00,81.495,81.538,81.495,81.531,888899999.0
2005-05-09 21:45:00,81.527,81.554,81.511,81.548,411100000.0
2005-05-09 21:46:00,81.542,81.549,81.497,81.519,175099999.0
2005-05-09 21:47:00,81.551,81.573,81.528,81.544,384200000.0
2005-05-09 21:48:00,81.547,81.563,81.504,81.532,795199999.0
2005-05-09 21:49:00,81.529,81.571,81.516,81.544,316900000.0
2005-05-09 21:50:00,81.498,81.558,81.498,81.555,211600000.0
2005-05-09 21:51:00,81.565,81.577,81.536,81.536,276200002.0
2005-05-09 21:52:00,81.523,81.546,81.514,81.533,182200000.0
2005-05-09 21:53:00,81.542,81.559,81.511,81.539,541699997.0
2005-05-09 21:54:00,81.52,81.563,81.494,81.536,286099999.0
2005-05-09 21:55:00,81.54,81.543,81.484,81.484,176500000.0
2005-05-09 21:56:00,81.518,81.54,81.487,81.489,247500000.0
2005-05-09 21:57:00,81.476,81.52,81.476,81.512,186799998.0
2005-05-09 21:58:00,81.466,81.506,81.466,81.487,134200000.0
2005-05-09 21:59:00,81.504,81.516,81.474,81.493,369399999.0
2005-05-09 22:00:00,81.498,81.537,81.488,81.529,588299999.0
2005-05-09 22:01:00,81.5,81.526,81.491,81.519,661999998.0
2005-05-09 22:02:00,81.494,81.524,81.486,81.508,661500001.0
2005-05-09 22:03:00,81.479,81.509,81.47,81.49,363300001.0
2005-05-09 22:04:00,81.466,81.5,81.447,81.483,718200000.0
2005-05-09 22:05:00,81.487,81.511,81.484,81.497,342299999.0
2005-05-09 22:06:00,81.481,81.517,81.458,81.477,204099999.0
2005-05-09 22:07:00,81.489,81.5,81.461,81.485,273699998.0
2005-05-09 22:08:00,81.489,81.525,81.483,81.504,207399996.0
2005-05-09 22:09:00,81.528,81.529,81.485,81.485,214499999.0
2005-05-09 22:10:00,81.513,81.519,81.49,81.49,286899999.0
2005-05-09 22:11:00,81.506,81.538,81.497,81.512,341099999.0
2005-05-09 22:12:00,81.489,81.531,81.474,81.509,449499997.0
2005-05-09 22:13:00,81.487,81.553,81.486,81.527,486500002.0
2005-05-09 22:14:00,81.516,81.547,81.499,81.517,256200001.0
2005-05-09 22:15:00,81.533,81.559,81.5,81.502,179200000.0
2005-05-09 22:16:00,81.54,81.558,81.516,81.522,554700000.0
2005-05-09 22:17:00,81.512,81.554,81.512,81.521,152600000.0
2005-05-09 22:18:00,81.549,81.556,81.504,81.504,447499998.0
2005-05-09 22:19:00,81.514,81.553,81.497,81.553,344499994.0
2005-05-09 22:20:00,81.519,81.54,81.508,81.523,303999995.0
2005-05-09 22:21:00,81.515,81.529,81.498,81.503,283799995.0
2005-05-09 22:22:00,81.504,81.546,81.495,81.51,291299996.0
2005-05-09 22:23:00,81.52,81.534,81.493,81.507,637900002.0
2005-05-09 22:24:00,81.491,81.54,81.491,81.53,298399997.0
2005-05-09 22:25:00,81.502,81.535,81.502,81.535,233599999.0
2005-05-09 22:26:00,81.506,81.548,81.495,81.514,193899999.0
2005-05-09 22:27:00,81.478,81.525,81.478,81.508,565499999.0
2005-05-09 22:28:00,81.523,81.542,81.496,81.53,226399998.0
2005-05-09 22:29:00,81.507,81.54,81.499,81.533,223600001.0
2005-05-09 22:30:00,81.505,81.531,81.49,81.517,98599999.0
2005-05-09 22:31:00,81.501,81.525,81.471,81.501,534800004.0
2005-05-09 22:32:00,81.519,81.548,81.501,81.501,293699998.0
2005-05-09 22:33:00,81.51,81.542,81.483,81.516,620299994.0
2005-05-09 22:34:00,81.495,81.542,81.495,81.515,664799997.0
2005-05-09 22:35:00,81.511,81.542,81.496,81.522,243799996.0
2005-05-09 22:36:00,81.536,81.574,81.519,81.548,373600001.0
2005-05-09 22:37:00,81.521,81.545,81.518,81.54,226199997.0
2005-05-09 22:38:00,81.516,81.562,81.498,81.562,242900000.0
2005-05-09 22:39:00,81.545,81.576,81.521,81.535,166999999.0
2005-05-09 22:40:00,81.53,81.574,81.527,81.542,197999999.0
2005-05-09 22:41:00,81.55,81.578,81.532,81.557,222200000.0
2005-05-09 22:42:00,81.531,81.58,81.531,81.54,213900000.0
2005-05-09 22:43:00,81.563,81.568,81.506,81.538,265200000.0
2005-05-09 22:44:00,81.511,81.55,81.51,81.529,428099997.0
2005-05-09 22:45:00,81.547,81.561,81.508,81.531,530700002.0
2005-05-09 22:46:00,81.511,81.55,81.51,81.54,284500001.0
2005-05-09 22:47:00,81.54,81.561,81.52,81.539,268899999.0
2005-05-09 22:48:00,81.544,81.553,81.506,81.51,325499997.0
2005-05-09 22:49:00,81.503,81.549,81.501,81.532,221100000.0
2005-05-09 22:50:00,81.512,81.547,81.507,81.546,272200001.0
2005-05-09 22:51:00,81.499,81.558,81.499,81.553,332799999.0
2005-05-09 22:52:00,81.505,81.573,81.5,81.573,214399998.0
2005-05-09 22:53:00,81.571,81.581,81.521,81.545,550600000.0
2005-05-09 22:54:00,81.509,81.574,81.503,81.568,262799998.0
2005-05-09 22:55:00,81.559,81.598,81.539,81.544,278499998.0
2005-05-09 22:56:00,81.531,81.567,81.525,81.551,150800001.0
2005-05-09 22:57:00,81.563,81.579,81.536,81.537,310700003.0
2005-05-09 22:58:00,81.548,81.582,81.537,81.55,170500001.0
2005-05-09 22:59:00,81.552,81.584,81.483,81.492,586400003.0
2005-05-09 23:00:00,81.578,81.578,81.526,81.526,169100000.0
2005-05-09 23:01:00,81.557,81.56,81.502,81.525,155500001.0
2005-05-09 23:02:00,81.541,81.582,81.535,81.577,163499999.0
2005-05-09 23:03:00,81.522,81.576,81.51,81.541,127200001.0
2005-05-09 23:04:00,81.579,81.589,81.524,81.535,210100000.0
2005-05-09 23:05:00,81.573,81.606,81.573,81.592,161400001.0
2005-05-09 23:06:00,81.599,81.616,81.569,81.6,179800000.0
2005-05-09 23:07:00,81.625,81.629,81.58,81.583,163099998.0
2005-05-09 23:08:00,81.625,81.638,81.596,81.607,254500001.0
2005-05-09 23:09:00,81.625,81.637,81.597,81.629,152499999.0
2005-05-09 23:10:00,81.615,81.638,81.598,81.631,140799998.0
2005-05-09 23:11:00,81.652,81.652,81.595,81.601,164300001.0
2005-05-09 23:12:00,81.605,81.621,81.578,81.595,165100001.0
2005-05-09 23:13:00,81.605,81.608,81.572,81.576,199700001.0
2005-05-09 23:14:00,81.582,81.608,81.554,81.56,229400002.0
2005-05-09 23:15:00,81.589,81.634,81.585,81.63,196500002.0
2005-05-09 23:16:00,81.634,81.649,81.613,81.629,268100003.0
2005-05-09 23:17:00,81.63,81.665,81.611,81.625,217899997.0
2005-05-09 23:18:00,81.628,81.659,81.613,81.646,254700000.0
2005-05-09 23:19:00,81.659,81.688,81.65,81.688,185799999.0
2005-05-09 23:20:00,81.662,81.683,81.637,81.671,267999997.0
2005-05-09 23:21:00,81.671,81.686,81.646,81.649,286699995.0
2005-05-09 23:22:00,81.656,81.674,81.621,81.643,204300002.0
2005-05-09 23:23:00,81.675,81.678,81.598,81.598,245600001.0
2005-05-09 23:24:00,81.647,81.651,81.604,81.604,187600000.0
2005-05-09 23:25:00,81.583,81.639,81.573,81.62,152499998.0
2005-05-09 23:26:00,81.638,81.651,81.6,81.62,172099999.0
2005-05-09 23:27:00,81.631,81.652,81.615,81.639,189299998.0
2005-05-09 23:28:00,81.641,81.671,81.628,81.638,297600004.0
2005-05-09 23:29:00,81.602,81.641,81.602,81.621,234099996.0
2005-05-09 23:30:00,81.61,81.624,81.592,81.592,127699999.0
2005-05-09 23:31:00,81.616,81.656,81.597,81.62,275499997.0
2005-05-09 23:32:00,81.653,81.674,81.639,81.657,175200000.0
2005-05-09 23:33:00,81.641,81.66,81.625,81.646,173200000.0
2005-05-09 23:34:00,81.644,81.67,81.61,81.61,248200000.0
2005-05-09 23:35:00,81.621,81.657,81.614,81.639,137899998.0
2005-05-09 23:36:00,81.623,81.65,81.618,81.638,252899996.0
2005-05-09 23:37:00,81.66,81.701,81.649,81.684,182699999.0
2005-05-09 23:38:00,81.647,81.677,81.632,81.642,193200001.0
2005-05-09 23:39:00,81.657,81.68,81.589,81.66,160499999.0
2005-05-09 23:40:00,81.651,81.683,81.636,81.657,278499994.0
2005-05-09 23:41:00,81.68,81.686,81.653,81.654,190200001.0
2005-05-09 23:42:00,81.633,81.691,81.629,81.653,314899999.0
2005-05-09 23:43:00,81.652,81.7,81.637,81.685,164800000.0
2005-05-09 23:44:00,81.632,81.693,81.622,81.693,145299999.0
2005-05-09 23:45:00,81.63,81.698,81.627,81.659,297400003.0
2005-05-09 23:46:00,81.644,81.676,81.627,81.664,254300002.0
2005-05-09 23:47:00,81.66,81.689,81.646,81.665,262000001.0
2005-05-09 23:48:00,81.656,81.704,81.653,81.677,216399997.0
2005-05-09 23:49:00,81.696,81.713,81.668,81.699,247800000.0
2005-05-09 23:50:00,81.65,81.68,81.637,81.661,123799998.0
2005-05-09 23:51:00,81.633,81.649,81.617,81.646,197799997.0
2005-05-09 23:52:00,81.671,81.687,81.653,81.673,219100000.0
2005-05-09 23:53:00,81.652,81.693,81.644,81.679,213099998.0
2005-05-09 23:54:00,81.665,81.7,81.661,81.688,178899997.0
2005-05-09 23:55:00,81.667,81.692,81.655,81.679,193399998.0
2005-05-09 23:56:00,81.698,81.721,81.681,81.706,139599999.0
2005-05-09 23:57:00,81.698,81.719,81.675,81.683,156599999.0
2005-05-09 23:58:00,81.691,81.695,81.671,81.675,185899999.0
2005-05-09 23:59:00,81.684,81.71,81.671,81.691,242300000.0
2005-05-10 00:00:00,81.684,81.718,81.674,81.708,191600001.0
2005-05-10 00:01:00,81.686,81.698,81.664,81.674,265199999.0
2005-05-10 00:02:00,81.678,81.699,81.659,81.684,121100002.0
2005-05-10 00:03:00,81.703,81.726,81.682,81.696,224000001.0
2005-05-10 00:04:00,81.693,81.722,81.667,81.694,226100004.0
2005-05-10 00:05:00,81.685,81.71,81.681,81.701,161899998.0
2005-05-10 00:06:00,81.681,81.711,81.663,81.701,237700001.0
2005-05-10 00:07:00,81.668,81.703,81.664,81.7,147100000.0
2005-05-10 00:08:00,81.662,81.713,81.662,81.703,122700001.0
2005-05-10 00:09:00,81.699,81.699,81.639,81.654,102200000.0
2005-05-10 00:10:00,81.645,81.68,81.637,81.673,202499999.0
2005-05-10 00:11:00,81.673,81.692,81.626,81.647,173699998.0
2005-05-10 00:12:00,81.642,81.661,81.626,81.64,154400001.0
2005-05-10 00:13:00,81.639,81.665,81.627,81.643,347099996.0
2005-05-10 00:14:00,81.641,81.663,81.626,81.641,193899998.0
2005-05-10 00:15:00,81.638,81.688,81.623,81.666,128300001.0
2005-05-10 00:16:00,81.67,81.718,81.662,81.7,191499999.0
2005-05-10 00:17:00,81.685,81.704,81.664,81.69,211099999.0
2005-05-10 00:18:00,81.712,81.712,81.633,81.652,213199999.0
2005-05-10 00:19:00,81.697,81.698,81.658,81.658,128200001.0
2005-05-10 00:20:00,81.662,81.682,81.643,81.643,178000001.0
2005-05-10 00:21:00,81.638,81.691,81.638,81.685,189999998.0
2005-05-10 00:22:00,81.663,81.7,81.653,81.68,225500000.0
2005-05-10 00:23:00,81.689,81.714,81.677,81.689,220600000.0
2005-05-10 00:24:00,81.673,81.691,81.653,81.66,201999997.0
2005-05-10 00:25:00,81.682,81.707,81.659,81.662,157100002.0
2005-05-10 00:26:00,81.683,81.705,81.666,81.676,186699998.0
2005-05-10 00:27:00,81.712,81.715,81.669,81.682,177100001.0
2005-05-10 00:28:00,81.672,81.718,81.672,81.715,181399999.0
2005-05-10 00:29:00,81.727,81.727,81.679,81.687,194200003.0
2005-05-10 00:30:00,81.675,81.713,81.672,81.698,95900000.0
2005-05-10 00:31:00,81.731,81.738,81.699,81.705,139299998.0
2005-05-10 00:32:00,81.712,81.722,81.678,81.695,129600001.0
2005-05-10 00:33:00,81.702,81.724,81.693,81.706,208999999.0
2005-05-10 00:34:00,81.661,81.746,81.652,81.742,115900000.0
2005-05-10 00:35:00,81.682,81.711,81.678,81.688,325600000.0
2005-05-10 00:36:00,81.721,81.721,81.688,81.699,233500001.0
2005-05-10 00:37:00,81.691,81.71,81.674,81.674,269000000.0
2005-05-10 00:38:00,81.693,81.706,81.661,81.673,353299994.0
2005-05-10 00:39:00,81.684,81.711,81.684,81.709,202499997.0
2005-05-10 00:40:00,81.683,81.707,81.67,81.672,158799999.0
2005-05-10 00:41:00,81.673,81.696,81.656,81.666,179400001.0
2005-05-10 00:42:00,81.652,81.688,81.634,81.653,306000004.0
2005-05-10 00:43:00,81.663,81.675,81.633,81.658,206800001.0
2005-05-10 00:44:00,81.639,81.666,81.639,81.641,282699999.0
2005-05-10 00:45:00,81.651,81.675,81.635,81.645,124500000.0
2005-05-10 00:46:00,81.663,81.681,81.633,81.633,162399999.0
2005-05-10 00:47:00,81.658,81.67,81.636,81.641,193899997.0
2005-05-10 00:48:00,81.656,81.657,81.629,81.632,223999999.0
2005-05-10 00:49:00,81.653,81.672,81.633,81.666,294700003.0
2005-05-10 00:50:00,81.675,81.675,81.634,81.647,162600002.0
2005-05-10 00:51:00,81.653,81.687,81.635,81.666,302499999.0
2005-05-10 00:52:00,81.667,81.696,81.66,81.677,143699999.0
2005-05-10 00:53:00,81.654,81.674,81.643,81.654,159400000.0
2005-05-10 00:54:00,81.643,81.67,81.633,81.635,219099996.0
2005-05-10 00:55:00,81.661,81.684,81.646,81.666,258700000.0
2005-05-10 00:56:00,81.664,81.682,81.648,81.659,245100000.0
2005-05-10 00:57:00,81.665,81.697,81.656,81.696,112899999.0
2005-05-10 00:58:00,81.685,81.69,81.657,81.666,130700000.0
2005-05-10 00:59:00,81.665,81.682,81.644,81.667,114000001.0
2005-05-10 01:00:00,81.661,81.707,81.654,81.7,280199998.0
2005-05-10 01:01:00,81.707,81.713,81.644,81.675,217900000.0
2005-05-10 01:02:00,81.672,81.707,81.672,81.699,243900003.0
2005-05-10 01:03:00,81.691,81.72,81.684,81.692,166600002.0
2005-05-10 01:04:00,81.713,81.723,81.691,81.691,207799995.0
2005-05-10 01:05:00,81.688,81.706,81.67,81.682,183499996.0
2005-05-10 01:06:00,81.678,81.712,81.671,81.705,226100001.0
2005-05-10 01:07:00,81.726,81.726,81.681,81.692,111599999.0
2005-05-10 01:08:00,81.685,81.713,81.678,81.698,224000001.0
2005-05-10 01:09:00,81.713,81.723,81.694,81.721,285700000.0
2005-05-10 01:10:00,81.693,81.707,81.68,81.691,184600000.0
2005-05-10 01:11:00,81.691,81.709,81.672,81.691,192999996.0
2005-05-10 01:12:00,81.664,81.698,81.654,81.667,294400004.0
2005-05-10 01:13:00,81.697,81.718,81.674,81.699,204899996.0
2005-05-10 01:14:00,81.65,81.69,81.65,81.673,318400000.0
2005-05-10 01:15:00,81.65,81.703,81.65,81.703,131500000.0
2005-05-10 01:16:00,81.665,81.695,81.656,81.66,215199998.0
2005-05-10 01:17:00,81.676,81.691,81.653,81.674,266800002.0
2005-05-10 01:18:00,81.645,81.689,81.634,81.643,159400001.0
2005-05-10 01:19:00,81.629,81.692,81.629,81.692,179499997.0
2005-05-10 01:20:00,81.661,81.68,81.646,81.659,175500000.0
2005-05-10 01:21:00,81.685,81.696,81.652,81.67,217499998.0
2005-05-10 01:22:00,81.651,81.679,81.644,81.668,142599998.0
2005-05-10 01:23:00,81.678,81.69,81.658,81.662,190300000.0
2005-05-10 01:24:00,81.675,81.682,81.641,81.658,219200002.0
2005-05-10 01:25:00,81.661,81.686,81.651,81.682,263899998.0
2005-05-10 01:26:00,81.67,81.689,81.638,81.668,254299995.0
2005-05-10 01:27:00,81.654,81.689,81.651,81.67,226099998.0
2005-05-10 01:28:00,81.668,81.69,81.655,81.655,188899997.0
2005-05-10 01:29:00,81.706,81.711,81.68,81.68,249699997.0
2005-05-10 01:30:00,81.694,81.726,81.683,81.688,157800001.0
2005-05-10 01:31:00,81.684,81.744,81.673,81.709,327800001.0
2005-05-10 01:32:00,81.696,81.721,81.685,81.697,181400002.0
2005-05-10 01:33:00,81.682,81.702,81.665,81.698,127400001.0
2005-05-10 01:34:00,81.671,81.696,81.638,81.658,228600007.0
2005-05-10 01:35:00,81.673,81.687,81.656,81.662,265599998.0
2005-05-10 01:36:00,81.679,81.695,81.657,81.678,131300001.0
2005-05-10 01:37:00,81.678,81.701,81.662,81.668,211699997.0
2005-05-10 01:38:00,81.664,81.686,81.647,81.66,91700000.0
2005-05-10 01:39:00,81.643,81.658,81.617,81.645,244200000.0
2005-05-10 01:40:00,81.642,81.672,81.63,81.662,223400000.0
2005-05-10 01:41:00,81.652,81.677,81.639,81.673,235399999.0
2005-05-10 01:42:00,81.668,81.685,81.643,81.658,126099999.0
2005-05-10 01:43:00,81.654,81.703,81.651,81.667,229500004.0
2005-05-10 01:44:00,81.633,81.693,81.625,81.662,136600001.0
2005-05-10 01:45:00,81.647,81.677,81.638,81.654,173399998.0
2005-05-10 01:46:00,81.656,81.681,81.634,81.653,247099995.0
2005-05-10 01:47:00,81.665,81.67,81.641,81.652,282599998.0
2005-05-10 01:48:00,81.595,81.641,81.595,81.631,172500001.0
2005-05-10 01:49:00,81.652,81.661,81.625,81.642,258800005.0
2005-05-10 01:50:00,81.631,81.676,81.626,81.668,190599999.0
2005-05-10 01:51:00,81.652,81.661,81.626,81.64,99199998.0
2005-05-10 01:52:00,81.649,81.67,81.629,81.668,229899997.0
2005-05-10 01:53:00,81.638,81.666,81.635,81.657,176100002.0
2005-05-10 01:54:00,81.614,81.656,81.611,81.651,191899997.0
2005-05-10 01:55:00,81.647,81.679,81.644,81.66,249099995.0
2005-05-10 01:56:00,81.633,81.67,81.633,81.65,106100000.0
2005-05-10 01:57:00,81.663,81.677,81.636,81.638,207200001.0
2005-05-10 01:58:00,81.637,81.654,81.616,81.634,172899999.0
2005-05-10 01:59:00,81.634,81.665,81.627,81.646,431299992.0
2005-05-10 02:00:00,81.667,81.674,81.637,81.652,270599997.0
2005-05-10 02:01:00,81.651,81.662,81.62,81.651,308200000.0
2005-05-10 02:02:00,81.649,81.663,81.624,81.644,140400001.0
2005-05-10 02:03:00,81.628,81.671,81.626,81.67,293499997.0
2005-05-10 02:04:00,81.649,81.66,81.608,81.626,202400005.0
2005-05-10 02:05:00,81.66,81.68,81.641,81.676,118999999.0
2005-05-10 02:06:00,81.652,81.66,81.631,81.65,180600000.0
2005-05-10 02:07:00,81.659,81.701,81.644,81.7,261800000.0
2005-05-10 02:08:00,81.692,81.715,81.67,81.684,228400004.0
2005-05-10 02:09:00,81.666,81.69,81.651,81.69,180199997.0
2005-05-10 02:10:00,81.663,81.694,81.661,81.68,253999998.0
2005-05-10 02:11:00,81.703,81.717,81.678,81.678,320499999.0
2005-05-10 02:12:00,81.685,81.722,81.683,81.696,216999998.0
2005-05-10 02:13:00,81.695,81.712,81.682,81.682,249499995.0
2005-05-10 02:14:00,81.67,81.722,81.669,81.697,176099997.0
2005-05-10 02:15:00,81.685,81.702,81.659,81.672,260700002.0
2005-05-10 02:16:00,81.672,81.686,81.652,81.664,207499998.0
2005-05-10 02:17:00,81.671,81.693,81.647,81.679,191900001.0
2005-05-10 02:18:00,81.671,81.693,81.661,81.668,259999995.0
2005-05-10 02:19:00,81.648,81.68,81.636,81.645,209200000.0
2005-05-10 02:20:00,81.666,81.7,81.662,81.7,161700001.0
2005-05-10 02:21:00,81.691,81.691,81.655,81.665,219300000.0
2005-05-10 02:22:00,81.686,81.695,81.636,81.672,153599999.0
2005-05-10 02:23:00,81.679,81.686,81.642,81.66,179199999.0
2005-05-10 02:24:00,81.651,81.686,81.637,81.672,184200000.0
2005-05-10 02:25:00,81.655,81.686,81.648,81.685,248000000.0
2005-05-10 02:26:00,81.645,81.709,81.645,81.66,63500000.0
2005-05-10 02:27:00,81.683,81.694,81.663,81.669,164500000.0
2005-05-10 02:28:00,81.669,81.713,81.668,81.713,286299998.0
2005-05-10 02:29:00,81.693,81.729,81.691,81.725,180400002.0
2005-05-10 02:30:00,81.711,81.72,81.681,81.7,138199999.0
2005-05-10 02:31:00,81.695,81.72,81.685,81.698,243300002.0
2005-05-10 02:32:00,81.685,81.728,81.685,81.717,204300002.0
2005-05-10 02:33:00,81.72,81.74,81.696,81.722,113900000.0
2005-05-10 02:34:00,81.742,81.768,81.733,81.738,146900001.0
2005-05-10 02:35:00,81.722,81.748,81.715,81.735,130200000.0
2005-05-10 02:36:00,81.747,81.753,81.717,81.722,231099999.0
2005-05-10 02:37:00,81.726,81.748,81.699,81.699,155999997.0
2005-05-10 02:38:00,81.735,81.766,81.725,81.746,239699996.0
2005-05-10 02:39:00,81.725,81.782,81.723,81.77,209299997.0
2005-05-10 02:40:00,81.775,81.814,81.763,81.779,240800001.0
2005-05-10 02:41:00,81.775,81.847,81.753,81.82,89200000.0
2005-05-10 02:42:00,81.818,81.846,81.776,81.788,161799996.0
2005-05-10 02:43:00,81.774,81.803,81.77,81.801,336299998.0
2005-05-10 02:44:00,81.792,81.807,81.771,81.787,144300002.0
2005-05-10 02:45:00,81.802,81.815,81.763,81.763,264099996.0
2005-05-10 02:46:00,81.746,81.784,81.734,81.77,112899999.0
2005-05-10 02:47:00,81.78,81.798,81.752,81.78,229799996.0
2005-05-10 02:48:00,81.811,81.824,81.791,81.797,332100002.0
2005-05-10 02:49:00,81.794,81.828,81.794,81.828,184199998.0
2005-05-10 02:50:00,81.807,81.829,81.785,81.817,151800000.0
2005-05-10 02:51:00,81.818,81.836,81.802,81.823,200300001.0
2005-05-10 02:52:00,81.808,81.839,81.798,81.806,282199998.0
2005-05-10 02:53:00,81.825,81.843,81.798,81.823,255600002.0
2005-05-10 02:54:00,81.805,81.846,81.799,81.81,102699999.0
2005-05-10 02:55:00,81.802,81.829,81.794,81.805,202599998.0
2005-05-10 02:56:00,81.812,81.822,81.773,81.778,185700000.0
2005-05-10 02:57:00,81.772,81.786,81.75,81.771,279800001.0
2005-05-10 02:58:00,81.774,81.792,81.744,81.757,201699997.0
2005-05-10 02:59:00,81.758,81.787,81.754,81.77,246599998.0
2005-05-10 03:00:00,81.797,81.808,81.772,81.778,209500000.0
2005-05-10 03:01:00,81.769,81.808,81.766,81.808,149900000.0
2005-05-10 03:02:00,81.774,81.83,81.773,81.794,230000001.0
2005-05-10 03:03:00,81.772,81.803,81.767,81.797,190500000.0
2005-05-10 03:04:00,81.798,81.804,81.77,81.783,227600002.0
2005-05-10 03:05:00,81.768,81.783,81.756,81.773,151599999.0
2005-05-10 03:06:00,81.77,81.775,81.745,81.753,110199999.0
2005-05-10 03:07:00,81.765,81.788,81.751,81.76,257600000.0
2005-05-10 03:08:00,81.763,81.796,81.749,81.796,292199998.0
2005-05-10 03:09:00,81.787,81.787,81.755,81.776,306900000.0
2005-05-10 03:10:00,81.774,81.796,81.752,81.774,243000000.0
2005-05-10 03:11:00,81.78,81.79,81.761,81.767,179500001.0
2005-05-10 03:12:00,81.798,81.815,81.764,81.779,298000004.0
2005-05-10 03:13:00,81.759,81.79,81.759,81.779,119900000.0
2005-05-10 03:14:00,81.768,81.777,81.74,81.74,196499999.0
2005-05-10 03:15:00,81.75,81.764,81.734,81.749,240699997.0
2005-05-10 03:16:00,81.736,81.763,81.729,81.756,137100000.0
2005-05-10 03:17:00,81.74,81.755,81.725,81.727,236799997.0
2005-05-10 03:18:00,81.746,81.767,81.737,81.764,148699999.0
2005-05-10 03:19:00,81.758,81.771,81.732,81.733,173599998.0
2005-05-10 03:20:00,81.751,81.755,81.707,81.713,211600003.0
2005-05-10 03:21:00,81.731,81.752,81.719,81.737,151799999.0
2005-05-10 03:22:00,81.746,81.763,81.722,81.74,247099998.0
2005-05-10 03:23:00,81.751,81.753,81.727,81.741,94000000.0
2005-05-10 03:24:00,81.726,81.744,81.708,81.715,216000000.0
2005-05-10 03:25:00,81.736,81.757,81.713,81.729,217200000.0
2005-05-10 03:26:00,81.752,81.759,81.707,81.713,314399994.0
2005-05-10 03:27:00,81.74,81.768,81.731,81.745,261400001.0
2005-05-10 03:28:00,81.736,81.757,81.714,81.724,235399997.0
2005-05-10 03:29:00,81.739,81.741,81.707,81.714,278800002.0
2005-05-10 03:30:00,81.699,81.726,81.688,81.726,240300005.0
2005-05-10 03:31:00,81.724,81.751,81.721,81.738,227500004.0
2005-05-10 03:32:00,81.741,81.75,81.72,81.731,149600000.0
2005-05-10 03:33:00,81.721,81.75,81.712,81.721,211399999.0
2005-05-10 03:34:00,81.726,81.756,81.703,81.739,169299998.0
2005-05-10 03:35:00,81.736,81.759,81.701,81.747,178599999.0
2005-05-10 03:36:00,81.72,81.765,81.715,81.738,154400000.0
2005-05-10 03:37:00,81.749,81.762,81.735,81.76,151899999.0
2005-05-10 03:38:00,81.753,81.772,81.743,81.744,256000000.0
2005-05-10 03:39:00,81.727,81.76,81.724,81.74,179499999.0
2005-05-10 03:40:00,81.713,81.768,81.705,81.737,211800000.0
2005-05-10 03:41:00,81.728,81.76,81.72,81.72,148999999.0
2005-05-10 03:42:00,81.724,81.733,81.697,81.729,138199999.0
2005-05-10 03:43:00,81.696,81.73,81.658,81.683,255699997.0
2005-05-10 03:44:00,81.714,81.726,81.679,81.703,205699999.0
2005-05-10 03:45:00,81.699,81.714,81.678,81.691,153399999.0
2005-05-10 03:46:00,81.69,81.731,81.68,81.699,226200002.0
2005-05-10 03:47:00,81.695,81.737,81.69,81.718,233999999.0
2005-05-10 03:48:00,81.711,81.748,81.707,81.726,275800000.0
2005-05-10 03:49:00,81.717,81.745,81.712,81.729,217000000.0
2005-05-10 03:50:00,81.725,81.743,81.7,81.714,273100002.0
2005-05-10 03:51:00,81.714,81.749,81.696,81.745,196799999.0
2005-05-10 03:52:00,81.737,81.755,81.715,81.73,214700001.0
2005-05-10 03:53:00,81.701,81.75,81.697,81.727,202599999.0
2005-05-10 03:54:00,81.726,81.76,81.712,81.725,233800000.0
2005-05-10 03:55:00,81.727,81.758,81.717,81.721,249099996.0
2005-05-10 03:56:00,81.696,81.738,81.694,81.711,234400001.0
2005-05-10 03:57:00,81.695,81.726,81.69,81.698,224000000.0
2005-05-10 03:58:00,81.703,81.729,81.695,81.701,172300001.0
2005-05-10 03:59:00,81.707,81.734,81.693,81.71,248099998.0
2005-05-10 04:00:00,81.704,81.715,81.673,81.694,290799999.0
2005-05-10 04:01:00,81.718,81.731,81.696,81.704,116600000.0
2005-05-10 04:02:00,81.709,81.723,81.699,81.703,252399999.0
2005-05-10 04:03:00,81.723,81.723,81.685,81.688,84400000.0
2005-05-10 04:04:00,81.737,81.74,81.69,81.721,188600000.0
2005-05-10 04:05:00,81.727,81.741,81.719,81.729,151500000.0
2005-05-10 04:06:00,81.702,81.726,81.682,81.683,165900003.0
2005-05-10 04:07:00,81.748,81.749,81.711,81.746,275299997.0
2005-05-10 04:08:00,81.719,81.745,81.709,81.741,189899999.0
2005-05-10 04:09:00,81.703,81.734,81.7,81.721,129999999.0
2005-05-10 04:10:00,81.717,81.736,81.705,81.713,208199999.0
2005-05-10 04:11:00,81.731,81.742,81.706,81.706,181799996.0
2005-05-10 04:12:00,81.727,81.755,81.712,81.742,207699998.0
2005-05-10 04:13:00,81.727,81.727,81.691,81.708,264500001.0
2005-05-10 04:14:00,81.724,81.739,81.708,81.731,143899999.0
2005-05-10 04:15:00,81.709,81.746,81.709,81.743,289700000.0
2005-05-10 04:16:00,81.704,81.745,81.704,81.738,297799999.0
2005-05-10 04:17:00,81.706,81.737,81.703,81.72,187900000.0
2005-05-10 04:18:00,81.732,81.742,81.712,81.72,184199999.0
2005-05-10 04:19:00,81.739,81.746,81.716,81.716,188300000.0
2005-05-10 04:20:00,81.718,81.737,81.706,81.727,145500001.0
2005-05-10 04:21:00,81.727,81.735,81.7,81.728,314099999.0
2005-05-10 04:22:00,81.709,81.732,81.701,81.703,175199998.0
2005-05-10 04:23:00,81.723,81.748,81.706,81.742,220499998.0
2005-05-10 04:24:00,81.704,81.748,81.704,81.747,115600001.0
2005-05-10 04:25:00,81.729,81.741,81.711,81.717,227199997.0
2005-05-10 04:26:00,81.693,81.726,81.676,81.704,187100000.0
2005-05-10 04:27:00,81.713,81.728,81.701,81.726,204699998.0
2005-05-10 04:28:00,81.72,81.747,81.702,81.732,215399998.0
2005-05-10 04:29:00,81.707,81.731,81.688,81.715,213800001.0
2005-05-10 04:30:00,81.711,81.733,81.696,81.699,149100000.0
2005-05-10 04:31:00,81.723,81.743,81.699,81.709,277000002.0
2005-05-10 04:32:00,81.706,81.733,81.692,81.726,144400000.0
2005-05-10 04:33:00,81.713,81.757,81.713,81.73,213299999.0
2005-05-10 04:34:00,81.722,81.735,81.704,81.704,155499997.0
2005-05-10 04:35:00,81.711,81.729,81.7,81.717,317499999.0
2005-05-10 04:36:00,81.719,81.738,81.713,81.714,141200000.0
2005-05-10 04:37:00,81.727,81.747,81.705,81.727,214700000.0
2005-05-10 04:38:00,81.723,81.733,81.701,81.719,206300006.0
2005-05-10 04:39:00,81.729,81.752,81.719,81.732,169099999.0
2005-05-10 04:40:00,81.721,81.747,81.716,81.73,237900002.0
2005-05-10 04:41:00,81.759,81.76,81.729,81.729,282099999.0
2005-05-10 04:42:00,81.739,81.748,81.712,81.724,225899997.0
2005-05-10 04:43:00,81.736,81.747,81.72,81.73,129500001.0
2005-05-10 04:44:00,81.73,81.752,81.721,81.752,153900001.0
2005-05-10 04:45:00,81.751,81.77,81.735,81.744,183400001.0
2005-05-10 04:46:00,81.722,81.768,81.722,81.768,160100002.0
2005-05-10 04:47:00,81.738,81.776,81.735,81.755,204099997.0
2005-05-10 04:48:00,81.754,81.769,81.742,81.767,170300001.0
2005-05-10 04:49:00,81.748,81.786,81.736,81.78,257799999.0
2005-05-10 04:50:00,81.742,81.778,81.736,81.76,221100000.0
2005-05-10 04:51:00,81.772,81.792,81.748,81.765,212299996.0
2005-05-10 04:52:00,81.781,81.802,81.77,81.798,123900000.0
2005-05-10 04:53:00,81.81,81.83,81.791,81.8,267000001.0
2005-05-10 04:54:00,81.798,81.832,81.786,81.821,299800002.0
2005-05-10 04:55:00,81.807,81.822,81.787,81.787,205099998.0
2005-05-10 04:56:00,81.791,81.823,81.79,81.808,177599997.0
2005-05-10 04:57:00,81.82,81.826,81.801,81.807,115100000.0
2005-05-10 04:58:00,81.836,81.838,81.802,81.804,178500000.0
2005-05-10 04:59:00,81.816,81.838,81.803,81.823,259099998.0
2005-05-10 05:00:00,81.816,81.832,81.797,81.817,216700003.0
2005-05-10 05:01:00,81.799,81.83,81.794,81.83,106800000.0
2005-05-10 05:02:00,81.811,81.834,81.802,81.828,289699998.0
2005-05-10 05:03:00,81.834,81.837,81.801,81.802,184200001.0
2005-05-10 05:04:00,81.773,81.845,81.759,81.845,171799999.0
2005-05-10 05:05:00,81.832,81.839,81.792,81.803,166399997.0
2005-05-10 05:06:00,81.796,81.827,81.789,81.803,286200005.0
2005-05-10 05:07:00,81.808,81.836,81.787,81.799,264799998.0
2005-05-10 05:08:00,81.807,81.841,81.807,81.828,148599999.0
2005-05-10 05:09:00,81.833,81.833,81.805,81.813,185900002.0
2005-05-10 05:10:00,81.791,81.847,81.778,81.825,181300000.0
2005-05-10 05:11:00,81.833,81.836,81.771,81.771,257100001.0
2005-05-10 05:12:00,81.806,81.841,81.802,81.808,173699997.0
2005-05-10 05:13:00,81.801,81.84,81.785,81.822,150300001.0
2005-05-10 05:14:00,81.811,81.833,81.793,81.804,165300001.0
2005-05-10 05:15:00,81.786,81.838,81.775,81.828,187899999.0
2005-05-10 05:16:00,81.806,81.843,81.804,81.806,165500001.0
2005-05-10 05:17:00,81.82,81.84,81.804,81.821,280999999.0
2005-05-10 05:18:00,81.798,81.823,81.792,81.794,224800000.0
2005-05-10 05:19:00,81.834,81.849,81.812,81.812,240199999.0
2005-05-10 05:20:00,81.802,81.835,81.802,81.827,142300000.0
2005-05-10 05:21:00,81.844,81.854,81.821,81.836,235200000.0
2005-05-10 05:22:00,81.832,81.846,81.808,81.819,169599999.0
2005-05-10 05:23:00,81.835,81.835,81.796,81.796,158399999.0
2005-05-10 05:24:00,81.809,81.821,81.795,81.797,130000001.0
2005-05-10 05:25:00,81.792,81.831,81.792,81.824,157899998.0
2005-05-10 05:26:00,81.8,81.821,81.786,81.786,138100003.0
2005-05-10 05:27:00,81.793,81.821,81.783,81.791,146200002.0
2005-05-10 05:28:00,81.822,81.841,81.786,81.822,147099996.0
2005-05-10 05:29:00,81.801,81.835,81.789,81.802,247199999.0
2005-05-10 05:30:00,81.789,81.825,81.775,81.798,219600001.0
2005-05-10 05:31:00,81.769,81.805,81.769,81.782,215100000.0
2005-05-10 05:32:00,81.77,81.821,81.77,81.792,196599999.0
2005-05-10 05:33:00,81.802,81.802,81.769,81.779,223200001.0
2005-05-10 05:34:00,81.763,81.792,81.736,81.774,160199998.0
2005-05-10 05:35:00,81.773,81.799,81.768,81.797,252799998.0
2005-05-10 05:36:00,81.749,81.789,81.746,81.769,221499998.0
2005-05-10 05:37:00,81.784,81.802,81.764,81.782,268199999.0
2005-05-10 05:38:00,81.803,81.817,81.775,81.793,338500005.0
2005-05-10 05:39:00,81.804,81.833,81.79,81.824,125300000.0
2005-05-10 05:40:00,81.846,81.846,81.799,81.813,234799999.0
2005-05-10 05:41:00,81.827,81.842,81.797,81.809,274499997.0
2005-05-10 05:42:00,81.794,81.842,81.794,81.811,162200000.0
2005-05-10 05:43:00,81.795,81.831,81.787,81.787,265700001.0
2005-05-10 05:44:00,81.782,81.802,81.772,81.779,135600001.0
2005-05-10 05:45:00,81.832,81.839,81.782,81.792,186099999.0
2005-05-10 05:46:00,81.798,81.822,81.78,81.808,167499998.0
2005-05-10 05:47:00,81.84,81.841,81.812,81.824,155900001.0
2005-05-10 05:48:00,81.827,81.847,81.801,81.825,235899999.0
2005-05-10 05:49:00,81.8,81.826,81.787,81.79,244100000.0
2005-05-10 05:50:00,81.793,81.808,81.773,81.779,185200002.0
2005-05-10 05:51:00,81.792,81.806,81.77,81.786,272999996.0
2005-05-10 05:52:00,81.777,81.812,81.768,81.778,168700000.0
2005-05-10 05:53:00,81.752,81.791,81.743,81.761,181899999.0
2005-05-10 05:54:00,81.737,81.765,81.719,81.737,232800000.0
2005-05-10 05:55:00,81.768,81.77,81.738,81.738,161100000.0
2005-05-10 05:56:00,81.767,81.784,81.743,81.755,173399999.0
2005-05-10 05:57:00,81.771,81.788,81.751,81.78,143099997.0
2005-05-10 05:58:00,81.761,81.797,81.761,81.797,207300001.0
2005-05-10 05:59:00,81.794,81.833,81.788,81.813,145000000.0
2005-05-10 06:00:00,81.782,81.83,81.782,81.825,313000001.0
2005-05-10 06:01:00,81.806,81.842,81.798,81.836,228099997.0
2005-05-10 06:02:00,81.804,81.844,81.798,81.802,229100002.0
2005-05-10 06:03:00,81.823,81.853,81.817,81.831,292400001.0
2005-05-10 06:04:00,81.789,81.839,81.789,81.839,137299999.0
2005-05-10 06:05:00,81.819,81.827,81.794,81.796,148100002.0
2005-05-10 06:06:00,81.775,81.814,81.754,81.811,225500003.0
2005-05-10 06:07:00,81.811,81.834,81.802,81.806,284899999.0
2005-05-10 06:08:00,81.81,81.838,81.804,81.824,144999998.0
2005-05-10 06:09:00,81.82,81.844,81.804,81.815,167299999.0
2005-05-10 06:10:00,81.812,81.833,81.796,81.808,211100000.0
2005-05-10 06:11:00,81.821,81.829,81.789,81.823,188299999.0
2005-05-10 06:12:00,81.826,81.87,81.822,81.87,218299998.0
2005-05-10 06:13:00,81.837,81.838,81.791,81.794,154399997.0
2005-05-10 06:14:00,81.812,81.84,81.79,81.796,326900002.0
2005-05-10 06:15:00,81.822,81.838,81.798,81.838,158399999.0
2005-05-10 06:16:00,81.839,81.851,81.821,81.829,317600001.0
2005-05-10 06:17:00,81.85,81.858,81.828,81.838,200899996.0
2005-05-10 06:18:00,81.867,81.87,81.826,81.826,158500000.0
2005-05-10 06:19:00,81.85,81.863,81.82,81.827,295200001.0
2005-05-10 06:20:00,81.812,81.858,81.799,81.837,215800000.0
2005-05-10 06:21:00,81.824,81.86,81.814,81.833,162100004.0
2005-05-10 06:22:00,81.818,81.846,81.81,81.827,193599998.0
2005-05-10 06:23:00,81.839,81.843,81.803,81.804,244299999.0
2005-05-10 06:24:00,81.812,81.845,81.809,81.837,319899998.0
2005-05-10 06:25:00,81.86,81.872,81.824,81.824,250300000.0
2005-05-10 06:26:00,81.837,81.843,81.814,81.835,200899999.0
2005-05-10 06:27:00,81.817,81.85,81.813,81.825,188900001.0
2005-05-10 06:28:00,81.841,81.848,81.805,81.813,288099998.0
2005-05-10 06:29:00,81.848,81.851,81.797,81.832,272199999.0
2005-05-10 06:30:00,81.834,81.866,81.825,81.844,177900001.0
2005-05-10 06:31:00,81.838,81.862,81.825,81.835,119199999.0
2005-05-10 06:32:00,81.852,81.869,81.817,81.827,256400001.0
2005-05-10 06:33:00,81.839,81.864,81.826,81.827,188500000.0
2005-05-10 06:34:00,81.836,81.86,81.817,81.826,210099996.0
2005-05-10 06:35:00,81.807,81.836,81.799,81.817,166199998.0
2005-05-10 06:36:00,81.797,81.83,81.794,81.804,161200000.0
2005-05-10 06:37:00,81.804,81.824,81.796,81.802,261199999.0
2005-05-10 06:38:00,81.804,81.834,81.793,81.807,287299997.0
2005-05-10 06:39:00,81.805,81.827,81.79,81.812,195500000.0
2005-05-10 06:40:00,81.815,81.841,81.8,81.801,237400001.0
2005-05-10 06:41:00,81.804,81.815,81.782,81.801,124800001.0
2005-05-10 06:42:00,81.785,81.823,81.765,81.808,205700004.0
2005-05-10 06:43:00,81.811,81.834,81.791,81.803,136400000.0
2005-05-10 06:44:00,81.808,81.834,81.786,81.809,113200000.0
2005-05-10 06:45:00,81.787,81.809,81.78,81.797,177299999.0
2005-05-10 06:46:00,81.81,81.829,81.799,81.812,101000001.0
2005-05-10 06:47:00,81.832,81.85,81.813,81.836,253500004.0
2005-05-10 06:48:00,81.798,81.84,81.798,81.82,224300001.0
2005-05-10 06:49:00,81.794,81.822,81.794,81.819,184100000.0
2005-05-10 06:50:00,81.809,81.853,81.803,81.841,195100000.0
2005-05-10 06:51:00,81.827,81.835,81.801,81.81,173500001.0
2005-05-10 06:52:00,81.809,81.841,81.798,81.825,110000000.0
2005-05-10 06:53:00,81.822,81.83,81.791,81.791,261500004.0
2005-05-10 06:54:00,81.817,81.826,81.796,81.801,193500000.0
2005-05-10 06:55:00,81.806,81.827,81.793,81.808,209000003.0
2005-05-10 06:56:00,81.791,81.833,81.784,81.796,290199998.0
2005-05-10 06:57:00,81.793,81.82,81.785,81.791,122200000.0
2005-05-10 06:58:00,81.783,81.806,81.77,81.798,156199998.0
2005-05-10 06:59:00,81.757,81.791,81.75,81.783,173199999.0
2005-05-10 07:00:00,81.76,81.811,81.749,81.794,170499998.0
2005-05-10 07:01:00,81.787,81.807,81.745,81.75,166399998.0
2005-05-10 07:02:00,81.772,81.783,81.759,81.771,294100003.0
2005-05-10 07:03:00,81.758,81.777,81.745,81.777,107700000.0
2005-05-10 07:04:00,81.769,81.776,81.739,81.742,200400003.0
2005-05-10 07:05:00,81.778,81.789,81.745,81.745,154799998.0
2005-05-10 07:06:00,81.764,81.784,81.753,81.768,115500000.0
2005-05-10 07:07:00,81.767,81.773,81.733,81.746,166400000.0
2005-05-10 07:08:00,81.763,81.781,81.742,81.766,95000000.0
2005-05-10 07:09:00,81.778,81.791,81.76,81.765,218900000.0
2005-05-10 07:10:00,81.749,81.764,81.725,81.745,146700000.0
2005-05-10 07:11:00,81.761,81.773,81.748,81.752,153800001.0
2005-05-10 07:12:00,81.762,81.775,81.741,81.752,199900001.0
2005-05-10 07:13:00,81.753,81.771,81.743,81.75,219200001.0
2005-05-10 07:14:00,81.745,81.777,81.744,81.777,219599999.0
2005-05-10 07:15:00,81.76,81.79,81.749,81.778,116800000.0
2005-05-10 07:16:00,81.754,81.81,81.754,81.771,230700000.0
2005-05-10 07:17:00,81.775,81.805,81.767,81.774,126300000.0
2005-05-10 07:18:00,81.769,81.784,81.754,81.757,130499999.0
2005-05-10 07:19:00,81.776,81.797,81.751,81.782,265599995.0
2005-05-10 07:20:00,81.742,81.774,81.739,81.763,169900003.0
2005-05-10 07:21:00,81.768,81.774,81.749,81.749,107900000.0
2005-05-10 07:22:00,81.729,81.772,81.729,81.749,223199997.0
2005-05-10 07:23:00,81.741,81.751,81.714,81.714,182999997.0
2005-05-10 07:24:00,81.732,81.753,81.718,81.745,183200001.0
2005-05-10 07:25:00,81.75,81.797,81.746,81.78,287599999.0
2005-05-10 07:26:00,81.756,81.78,81.724,81.73,169100000.0
2005-05-10 07:27:00,81.731,81.759,81.727,81.738,188800001.0
2005-05-10 07:28:00,81.748,81.778,81.732,81.745,206500001.0
2005-05-10 07:29:00,81.743,81.787,81.735,81.787,190300003.0
2005-05-10 07:30:00,81.756,81.787,81.747,81.757,122400000.0
2005-05-10 07:31:00,81.723,81.75,81.719,81.75,160600000.0
2005-05-10 07:32:00,81.741,81.771,81.731,81.75,320400002.0
2005-05-10 07:33:00,81.748,81.773,81.719,81.731,209799998.0
2005-05-10 07:34:00,81.726,81.779,81.722,81.778,149900000.0
2005-05-10 07:35:00,81.756,81.781,81.735,81.741,217499998.0
2005-05-10 07:36:00,81.743,81.756,81.712,81.728,262600000.0
2005-05-10 07:37:00,81.733,81.781,81.723,81.764,154999999.0
2005-05-10 07:38:00,81.727,81.759,81.727,81.742,191000002.0
2005-05-10 07:39:00,81.741,81.761,81.72,81.737,351000002.0
2005-05-10 07:40:00,81.731,81.771,81.714,81.749,163599999.0
2005-05-10 07:41:00,81.744,81.744,81.68,81.689,131099999.0
2005-05-10 07:42:00,81.726,81.752,81.714,81.724,140999997.0
2005-05-10 07:43:00,81.737,81.752,81.72,81.742,207200001.0
2005-05-10 07:44:00,81.756,81.769,81.732,81.747,163800000.0
2005-05-10 07:45:00,81.75,81.766,81.724,81.727,169299997.0
2005-05-10 07:46:00,81.735,81.755,81.711,81.734,174499998.0
2005-05-10 07:47:00,81.747,81.762,81.722,81.757,246499999.0
2005-05-10 07:48:00,81.733,81.751,81.714,81.74,259699998.0
2005-05-10 07:49:00,81.743,81.762,81.694,81.72,316299998.0
2005-05-10 07:50:00,81.718,81.733,81.665,81.665,309599997.0
2005-05-10 07:51:00,81.725,81.726,81.682,81.682,177900003.0
2005-05-10 07:52:00,81.698,81.733,81.69,81.718,208300004.0
2005-05-10 07:53:00,81.705,81.746,81.687,81.746,200699998.0
2005-05-10 07:54:00,81.731,81.752,81.708,81.725,164099998.0
2005-05-10 07:55:00,81.722,81.752,81.718,81.749,265000000.0
2005-05-10 07:56:00,81.735,81.735,81.696,81.704,205700000.0
2005-05-10 07:57:00,81.672,81.715,81.67,81.701,134599999.0
2005-05-10 07:58:00,81.654,81.694,81.645,81.694,171099998.0
2005-05-10 07:59:00,81.671,81.722,81.671,81.722,107399999.0
2005-05-10 08:00:00,81.699,81.726,81.679,81.704,172399999.0
2005-05-10 08:01:00,81.692,81.719,81.684,81.711,267800000.0
2005-05-10 08:02:00,81.699,81.732,81.687,81.694,184099999.0
2005-05-10 08:03:00,81.699,81.729,81.682,81.711,122299998.0
2005-05-10 08:04:00,81.689,81.723,81.687,81.705,139400001.0
2005-05-10 08:05:00,81.694,81.741,81.694,81.722,220399999.0
2005-05-10 08:06:00,81.717,81.738,81.707,81.712,141200000.0
2005-05-10 08:07:00,81.757,81.777,81.733,81.75,263800002.0
2005-05-10 08:08:00,81.773,81.797,81.757,81.763,88900000.0
2005-05-10 08:09:00,81.787,81.802,81.764,81.778,275600001.0
2005-05-10 08:10:00,81.73,81.754,81.715,81.739,146499999.0
2005-05-10 08:11:00,81.77,81.792,81.748,81.76,205499997.0
2005-05-10 08:12:00,81.768,81.8,81.746,81.781,260900000.0
2005-05-10 08:13:00,81.802,81.81,81.748,81.748,304699997.0
2005-05-10 08:14:00,81.728,81.783,81.728,81.763,124800001.0
2005-05-10 08:15:00,81.769,81.777,81.749,81.758,273999998.0
2005-05-10 08:16:00,81.738,81.775,81.722,81.754,203599999.0
2005-05-10 08:17:00,81.734,81.766,81.728,81.761,137099998.0
2005-05-10 08:18:00,81.725,81.778,81.723,81.763,180400000.0
2005-05-10 08:19:00,81.759,81.768,81.738,81.745,162900003.0
2005-05-10 08:20:00,81.748,81.771,81.735,81.76,238300003.0
2005-05-10 08:21:00,81.774,81.788,81.735,81.76,245700001.0
2005-05-10 08:22:00,81.748,81.778,81.735,81.735,215000003.0
2005-05-10 08:23:00,81.73,81.771,81.73,81.771,172299999.0
2005-05-10 08:24:00,81.737,81.757,81.728,81.752,137099999.0
2005-05-10 08:25:00,81.721,81.782,81.721,81.773,299199996.0
2005-05-10 08:26:00,81.743,81.779,81.738,81.765,120200000.0
2005-05-10 08:27:00,81.772,81.782,81.727,81.727,164299998.0
2005-05-10 08:28:00,81.767,81.778,81.741,81.749,233999995.0
2005-05-10 08:29:00,81.746,81.801,81.741,81.801,248800000.0
2005-05-10 08:30:00,81.759,81.789,81.747,81.773,144299999.0
2005-05-10 08:31:00,81.785,81.822,81.781,81.809,176599998.0
2005-05-10 08:32:00,81.778,81.813,81.778,81.799,122299999.0
2005-05-10 08:33:00,81.822,81.835,81.802,81.808,254399996.0
2005-05-10 08:34:00,81.78,81.829,81.78,81.814,197300002.0
2005-05-10 08:35:00,81.82,81.846,81.809,81.835,187500001.0
2005-05-10 08:36:00,81.836,81.87,81.826,81.87,150100000.0
2005-05-10 08:37:00,81.858,81.879,81.845,81.862,146599998.0
2005-05-10 08:38:00,81.86,81.877,81.84,81.862,210900001.0
2005-05-10 08:39:00,81.879,81.886,81.857,81.881,228500000.0
2005-05-10 08:40:00,81.824,81.86,81.814,81.844,204300002.0
2005-05-10 08:41:00,81.848,81.863,81.817,81.817,129100001.0
2005-05-10 08:42:00,81.828,81.85,81.821,81.837,135800001.0
2005-05-10 08:43:00,81.832,81.874,81.832,81.846,182700001.0
2005-05-10 08:44:00,81.838,81.859,81.823,81.839,273700002.0
2005-05-10 08:45:00,81.829,81.85,81.821,81.837,203100000.0
2005-05-10 08:46:00,81.827,81.86,81.827,81.851,270200006.0
2005-05-10 08:47:00,81.835,81.854,81.831,81.845,168499999.0
2005-05-10 08:48:00,81.835,81.856,81.824,81.841,164800001.0
2005-05-10 08:49:00,81.831,81.858,81.815,81.845,292399998.0
2005-05-10 08:50:00,81.847,81.861,81.82,81.857,207399998.0
2005-05-10 08:51:00,81.844,81.872,81.832,81.854,400299996.0
2005-05-10 08:52:00,81.845,81.864,81.826,81.844,193700000.0
2005-05-10 08:53:00,81.839,81.868,81.828,81.868,243400002.0
2005-05-10 08:54:00,81.837,81.855,81.814,81.838,189100003.0
2005-05-10 08:55:00,81.848,81.869,81.827,81.828,291399999.0
2005-05-10 08:56:00,81.838,81.851,81.818,81.828,128499998.0
2005-05-10 08:57:00,81.838,81.876,81.835,81.849,182200003.0
2005-05-10 08:58:00,81.82,81.861,81.82,81.853,186600002.0
2005-05-10 08:59:00,81.859,81.873,81.836,81.847,385899996.0
2005-05-10 09:00:00,81.849,81.872,81.831,81.851,192899996.0
2005-05-10 09:01:00,81.858,81.883,81.835,81.853,197699999.0
2005-05-10 09:02:00,81.842,81.873,81.836,81.866,155900000.0
2005-05-10 09:03:00,81.848,81.866,81.831,81.84,198199996.0
2005-05-10 09:04:00,81.832,81.861,81.808,81.824,254799997.0
2005-05-10 09:05:00,81.826,81.853,81.811,81.813,213399998.0
2005-05-10 09:06:00,81.792,81.83,81.786,81.826,168400000.0
2005-05-10 09:07:00,81.822,81.835,81.792,81.802,368000000.0
2005-05-10 09:08:00,81.783,81.824,81.783,81.795,312400001.0
2005-05-10 09:09:00,81.81,81.814,81.755,81.767,130399999.0
2005-05-10 09:10:00,81.777,81.791,81.75,81.761,384299999.0
2005-05-10 09:11:00,81.79,81.796,81.756,81.756,118499999.0
2005-05-10 09:12:00,81.762,81.793,81.744,81.756,154199997.0
2005-05-10 09:13:00,81.735,81.774,81.735,81.766,222600002.0
2005-05-10 09:14:00,81.784,81.784,81.75,81.764,219000001.0
2005-05-10 09:15:00,81.758,81.783,81.747,81.76,139600002.0
2005-05-10 09:16:00,81.739,81.763,81.731,81.735,207399998.0
2005-05-10 09:17:00,81.744,81.782,81.739,81.766,195200002.0
2005-05-10 09:18:00,81.79,81.794,81.751,81.752,199399998.0
2005-05-10 09:19:00,81.766,81.786,81.746,81.746,132900000.0
2005-05-10 09:20:00,81.761,81.77,81.74,81.752,187099998.0
2005-05-10 09:21:00,81.763,81.777,81.725,81.745,180899999.0
2005-05-10 09:22:00,81.735,81.762,81.722,81.751,134299997.0
2005-05-10 09:23:00,81.75,81.775,81.731,81.754,304899997.0
2005-05-10 09:24:00,81.746,81.772,81.723,81.758,181799997.0
2005-05-10 09:25:00,81.765,81.788,81.755,81.773,129200000.0
2005-05-10 09:26:00,81.766,81.79,81.754,81.764,215899998.0
2005-05-10 09:27:00,81.77,81.779,81.739,81.749,202699999.0
2005-05-10 09:28:00,81.742,81.767,81.741,81.759,132800001.0
2005-05-10 09:29:00,81.755,81.777,81.737,81.743,182499996.0
2005-05-10 09:30:00,81.73,81.757,81.721,81.737,141399999.0
2005-05-10 09:31:00,81.748,81.754,81.728,81.736,158899999.0
2005-05-10 09:32:00,81.723,81.75,81.697,81.71,134000003.0
2005-05-10 09:33:00,81.695,81.731,81.683,81.701,172200002.0
2005-05-10 09:34:00,81.686,81.727,81.683,81.708,200099997.0
2005-05-10 09:35:00,81.708,81.739,81.701,81.703,204100002.0
2005-05-10 09:36:00,81.69,81.717,81.688,81.701,262600002.0
2005-05-10 09:37:00,81.71,81.739,81.698,81.711,259199995.0
2005-05-10 09:38:00,81.735,81.748,81.713,81.727,148199998.0
2005-05-10 09:39:00,81.732,81.791,81.719,81.791,129400001.0
2005-05-10 09:40:00,81.75,81.762,81.73,81.738,68600000.0
2005-05-10 09:41:00,81.724,81.747,81.72,81.743,242899998.0
2005-05-10 09:42:00,81.717,81.75,81.712,81.719,286500001.0
2005-05-10 09:43:00,81.731,81.747,81.702,81.706,176299997.0
2005-05-10 09:44:00,81.71,81.738,81.685,81.693,276900003.0
2005-05-10 09:45:00,81.699,81.721,81.687,81.698,197900002.0
2005-05-10 09:46:00,81.691,81.72,81.675,81.693,302500003.0
2005-05-10 09:47:00,81.719,81.72,81.677,81.677,119000001.0
2005-05-10 09:48:00,81.695,81.733,81.689,81.694,217299998.0
2005-05-10 09:49:00,81.722,81.724,81.687,81.689,226300001.0
2005-05-10 09:50:00,81.703,81.746,81.697,81.746,232700000.0
2005-05-10 09:51:00,81.727,81.743,81.717,81.725,234699998.0
2005-05-10 09:52:00,81.734,81.763,81.724,81.732,155300002.0
2005-05-10 09:53:00,81.737,81.755,81.708,81.74,227400000.0
2005-05-10 09:54:00,81.742,81.77,81.725,81.756,259300001.0
2005-05-10 09:55:00,81.741,81.757,81.726,81.727,243600002.0
2005-05-10 09:56:00,81.727,81.761,81.723,81.744,150800001.0
2005-05-10 09:57:00,81.738,81.755,81.716,81.735,221000000.0
2005-05-10 09:58:00,81.742,81.755,81.713,81.731,189000000.0
2005-05-10 09:59:00,81.742,81.755,81.715,81.725,200200001.0
2005-05-10 10:00:00,81.745,81.763,81.718,81.731,131300002.0
2005-05-10 10:01:00,81.743,81.748,81.717,81.73,244999995.0
2005-05-10 10:02:00,81.709,81.748,81.706,81.725,108999998.0
2005-05-10 10:03:00,81.744,81.75,81.702,81.703,174400001.0
2005-05-10 10:04:00,81.732,81.739,81.698,81.717,227099996.0
2005-05-10 10:05:00,81.689,81.717,81.673,81.692,189399996.0
2005-05-10 10:06:00,81.679,81.733,81.679,81.711,313399993.0
2005-05-10 10:07:00,81.712,81.721,81.695,81.701,257599996.0
2005-05-10 10:08:00,81.716,81.749,81.711,81.711,238800003.0
2005-05-10 10:09:00,81.72,81.747,81.706,81.736,159900002.0
2005-05-10 10:10:00,81.741,81.762,81.724,81.749,187000000.0
2005-05-10 10:11:00,81.74,81.764,81.734,81.754,146599997.0
2005-05-10 10:12:00,81.734,81.764,81.724,81.735,239900002.0
2005-05-10 10:13:00,81.733,81.766,81.731,81.743,147100000.0
2005-05-10 10:14:00,81.748,81.763,81.731,81.748,196200001.0
2005-05-10 10:15:00,81.756,81.769,81.737,81.738,271399998.0
2005-05-10 10:16:00,81.737,81.771,81.726,81.743,189900000.0
2005-05-10 10:17:00,81.745,81.78,81.735,81.775,132300000.0
2005-05-10 10:18:00,81.757,81.782,81.735,81.76,155299998.0
2005-05-10 10:19:00,81.764,81.788,81.742,81.761,171700001.0
2005-05-10 10:20:00,81.757,81.788,81.755,81.771,218800000.0
2005-05-10 10:21:00,81.748,81.793,81.747,81.793,148399999.0
2005-05-10 10:22:00,81.772,81.797,81.754,81.772,334200003.0
2005-05-10 10:23:00,81.79,81.805,81.759,81.776,164699999.0
2005-05-10 10:24:00,81.76,81.806,81.749,81.799,218499998.0
2005-05-10 10:25:00,81.764,81.792,81.748,81.775,157099998.0
2005-05-10 10:26:00,81.768,81.789,81.751,81.756,98800000.0
2005-05-10 10:27:00,81.775,81.779,81.742,81.751,251100001.0
2005-05-10 10:28:00,81.758,81.771,81.726,81.753,136600000.0
2005-05-10 10:29:00,81.786,81.79,81.737,81.747,186400000.0
2005-05-10 10:30:00,81.782,81.796,81.759,81.763,155599998.0
2005-05-10 10:31:00,81.769,81.783,81.742,81.742,224200001.0
2005-05-10 10:32:00,81.733,81.777,81.73,81.752,231399998.0
2005-05-10 10:33:00,81.777,81.789,81.746,81.769,155500000.0
2005-05-10 10:34:00,81.77,81.78,81.746,81.746,227699999.0
2005-05-10 10:35:00,81.783,81.816,81.763,81.795,179900000.0
2005-05-10 10:36:00,81.778,81.806,81.76,81.767,133800000.0
2005-05-10 10:37:00,81.762,81.786,81.754,81.773,199500003.0
2005-05-10 10:38:00,81.738,81.794,81.738,81.788,257100001.0
2005-05-10 10:39:00,81.796,81.802,81.75,81.75,168599999.0
2005-05-10 10:40:00,81.785,81.805,81.768,81.805,165400001.0
2005-05-10 10:41:00,81.794,81.821,81.785,81.808,256899997.0
2005-05-10 10:42:00,81.817,81.817,81.761,81.761,233600003.0
2005-05-10 10:43:00,81.769,81.789,81.753,81.762,222200000.0
2005-05-10 10:44:00,81.781,81.793,81.757,81.773,275099996.0
2005-05-10 10:45:00,81.792,81.804,81.762,81.77,185000003.0
2005-05-10 10:46:00,81.769,81.815,81.754,81.815,122199998.0
2005-05-10 10:47:00,81.788,81.815,81.781,81.804,106000001.0
2005-05-10 10:48:00,81.795,81.814,81.785,81.804,179099999.0
2005-05-10 10:49:00,81.803,81.814,81.782,81.786,238800001.0
2005-05-10 10:50:00,81.788,81.817,81.761,81.775,171900000.0
2005-05-10 10:51:00,81.786,81.827,81.78,81.799,270199997.0
2005-05-10 10:52:00,81.78,81.825,81.765,81.78,193400003.0
2005-05-10 10:53:00,81.795,81.82,81.774,81.793,277599995.0
2005-05-10 10:54:00,81.786,81.821,81.786,81.812,217800004.0
2005-05-10 10:55:00,81.794,81.812,81.772,81.793,311699998.0
2005-05-10 10:56:00,81.756,81.784,81.733,81.751,166100002.0
2005-05-10 10:57:00,81.792,81.802,81.773,81.792,161900001.0
2005-05-10 10:58:00,81.784,81.811,81.781,81.807,190600000.0
2005-05-10 10:59:00,81.798,81.841,81.793,81.81,186799997.0
2005-05-10 11:00:00,81.816,81.861,81.789,81.831,248099999.0
2005-05-10 11:01:00,81.831,81.848,81.81,81.826,144500001.0
2005-05-10 11:02:00,81.828,81.862,81.816,81.839,155000000.0
2005-05-10 11:03:00,81.826,81.856,81.826,81.849,235399999.0
2005-05-10 11:04:00,81.839,81.871,81.837,81.858,165299997.0
2005-05-10 11:05:00,81.84,81.856,81.825,81.833,218199997.0
2005-05-10 11:06:00,81.833,81.847,81.808,81.817,206900000.0
2005-05-10 11:07:00,81.846,81.86,81.827,81.837,338499998.0
2005-05-10 11:08:00,81.848,81.874,81.833,81.833,240000000.0
2005-05-10 11:09:00,81.858,81.865,81.829,81.846,125300001.0
2005-05-10 11:10:00,81.843,81.864,81.823,81.823,182600000.0
2005-05-10 11:11:00,81.813,81.849,81.808,81.834,170600000.0
2005-05-10 11:12:00,81.82,81.851,81.812,81.835,199300001.0
2005-05-10 11:13:00,81.828,81.854,81.816,81.854,270599999.0
2005-05-10 11:14:00,81.83,81.848,81.811,81.811,183900002.0
2005-05-10 11:15:00,81.81,81.827,81.79,81.817,182399998.0
2005-05-10 11:16:00,81.792,81.835,81.787,81.82,85800000.0
2005-05-10 11:17:00,81.825,81.846,81.801,81.817,190500004.0
2005-05-10 11:18:00,81.801,81.836,81.798,81.818,247100001.0
2005-05-10 11:19:00,81.807,81.848,81.807,81.831,218700000.0
2005-05-10 11:20:00,81.826,81.849,81.805,81.828,213399998.0
2005-05-10 11:21:00,81.829,81.851,81.821,81.851,152499996.0
2005-05-10 11:22:00,81.812,81.847,81.812,81.836,213599999.0
2005-05-10 11:23:00,81.828,81.854,81.801,81.837,183799999.0
2005-05-10 11:24:00,81.851,81.858,81.831,81.85,160900000.0
2005-05-10 11:25:00,81.849,81.857,81.828,81.833,119500000.0
2005-05-10 11:26:00,81.828,81.852,81.818,81.827,219899998.0
2005-05-10 11:27:00,81.857,81.857,81.817,81.831,127200001.0
2005-05-10 11:28:00,81.813,81.852,81.796,81.81,191200001.0
2005-05-10 11:29:00,81.842,81.846,81.819,81.833,267800002.0
2005-05-10 11:30:00,81.857,81.864,81.818,81.819,157300001.0
2005-05-10 11:31:00,81.837,81.871,81.82,81.856,214499998.0
2005-05-10 11:32:00,81.831,81.881,81.831,81.881,193100001.0
2005-05-10 11:33:00,81.863,81.899,81.849,81.882,248200001.0
2005-05-10 11:34:00,81.842,81.87,81.817,81.823,183099997.0
2005-05-10 11:35:00,81.857,81.871,81.835,81.856,284300005.0
2005-05-10 11:36:00,81.865,81.868,81.832,81.838,249799998.0
2005-05-10 11:37:00,81.872,81.872,81.842,81.855,208300002.0
2005-05-10 11:38:00,81.84,81.863,81.828,81.852,169900000.0
2005-05-10 11:39:00,81.847,81.875,81.844,81.859,134500000.0
2005-05-10 11:40:00,81.845,81.871,81.819,81.848,295999999.0
2005-05-10 11:41:00,81.87,81.891,81.845,81.846,192999996.0
2005-05-10 11:42:00,81.823,81.861,81.817,81.845,225700000.0
2005-05-10 11:43:00,81.842,81.86,81.829,81.842,170500001.0
2005-05-10 11:44:00,81.868,81.897,81.857,81.883,121300000.0
2005-05-10 11:45:00,81.882,81.907,81.854,81.889,304199998.0
2005-05-10 11:46:00,81.833,81.872,81.83,81.842,258399999.0
2005-05-10 11:47:00,81.86,81.873,81.828,81.836,188300000.0
2005-05-10 11:48:00,81.832,81.859,81.825,81.849,151499999.0
2005-05-10 11:49:00,81.836,81.871,81.831,81.842,210899999.0
2005-05-10 11:50:00,81.83,81.849,81.815,81.815,207500001.0
2005-05-10 11:51:00,81.832,81.846,81.797,81.805,330699996.0
2005-05-10 11:52:00,81.789,81.824,81.782,81.802,282900002.0
2005-05-10 11:53:00,81.792,81.827,81.784,81.802,188899999.0
2005-05-10 11:54:00,81.793,81.828,81.771,81.828,222299998.0
2005-05-10 11:55:00,81.802,81.827,81.796,81.813,188699998.0
2005-05-10 11:56:00,81.801,81.823,81.798,81.798,159600001.0
2005-05-10 11:57:00,81.828,81.839,81.802,81.815,200299999.0
2005-05-10 11:58:00,81.811,81.837,81.803,81.833,237199999.0
2005-05-10 11:59:00,81.817,81.839,81.8,81.83,179200000.0
2005-05-10 12:00:00,81.768,81.818,81.755,81.791,270999998.0
2005-05-10 12:01:00,81.814,81.852,81.799,81.812,257599998.0
2005-05-10 12:02:00,81.802,81.824,81.796,81.818,190900000.0
2005-05-10 12:03:00,81.82,81.846,81.804,81.826,261899999.0
2005-05-10 12:04:00,81.885,81.89,81.817,81.817,145600000.0
2005-05-10 12:05:00,81.793,81.839,81.789,81.801,173299998.0
2005-05-10 12:06:00,81.816,81.845,81.796,81.845,110400000.0
2005-05-10 12:07:00,81.831,81.846,81.788,81.825,181200001.0
2005-05-10 12:08:00,81.806,81.827,81.794,81.798,230800001.0
2005-05-10 12:09:00,81.801,81.84,81.801,81.825,232000004.0
2005-05-10 12:10:00,81.809,81.834,81.798,81.83,213200003.0
2005-05-10 12:11:00,81.82,81.854,81.813,81.824,238500003.0
2005-05-10 12:12:00,81.818,81.838,81.803,81.82,200699998.0
2005-05-10 12:13:00,81.825,81.859,81.815,81.825,129900000.0
2005-05-10 12:14:00,81.827,81.863,81.827,81.855,204800000.0
2005-05-10 12:15:00,81.846,81.876,81.838,81.871,148400000.0
2005-05-10 12:16:00,81.866,81.881,81.859,81.875,162699999.0
2005-05-10 12:17:00,81.87,81.88,81.844,81.852,81900001.0
2005-05-10 12:18:00,81.848,81.884,81.844,81.86,219900000.0
2005-05-10 12:19:00,81.837,81.877,81.818,81.844,197499997.0
2005-05-10 12:20:00,81.852,81.863,81.811,81.833,218000004.0
2005-05-10 12:21:00,81.848,81.862,81.821,81.821,169800000.0
2005-05-10 12:22:00,81.846,81.875,81.837,81.868,201299996.0
2005-05-10 12:23:00,81.843,81.877,81.821,81.861,140800000.0
2005-05-10 12:24:00,81.868,81.883,81.835,81.855,344700000.0
2005-05-10 12:25:00,81.825,81.851,81.813,81.824,174499997.0
2005-05-10 12:26:00,81.828,81.848,81.807,81.825,134700001.0
2005-05-10 12:27:00,81.789,81.837,81.788,81.837,205999999.0
2005-05-10 12:28:00,81.804,81.853,81.804,81.842,197800001.0
2005-05-10 12:29:00,81.838,81.859,81.814,81.845,215499996.0
2005-05-10 12:30:00,81.836,81.872,81.828,81.857,161299999.0
2005-05-10 12:31:00,81.866,81.868,81.817,81.826,216099999.0
2005-05-10 12:32:00,81.821,81.863,81.821,81.832,234499999.0
2005-05-10 12:33:00,81.836,81.889,81.836,81.886,295799999.0
2005-05-10 12:34:00,81.865,81.865,81.835,81.837,164599997.0
2005-05-10 12:35:00,81.853,81.871,81.844,81.861,205499998.0
2005-05-10 12:36:00,81.861,81.884,81.825,81.872,265599999.0
2005-05-10 12:37:00,81.902,81.91,81.877,81.894,97300000.0
2005-05-10 12:38:00,81.867,81.895,81.867,81.888,157399999.0
2005-05-10 12:39:00,81.887,81.893,81.86,81.864,144599999.0
2005-05-10 12:40:00,81.843,81.921,81.838,81.921,159599997.0
2005-05-10 12:41:00,81.882,81.922,81.879,81.899,142500000.0
2005-05-10 12:42:00,81.888,81.91,81.867,81.874,125099999.0
2005-05-10 12:43:00,81.877,81.902,81.85,81.85,255399998.0
2005-05-10 12:44:00,81.845,81.885,81.83,81.86,131400000.0
2005-05-10 12:45:00,81.853,81.869,81.835,81.851,165900001.0
2005-05-10 12:46:00,81.81,81.886,81.81,81.885,172499998.0
2005-05-10 12:47:00,81.851,81.876,81.812,81.849,143299999.0
2005-05-10 12:48:00,81.84,81.868,81.831,81.865,168999996.0
2005-05-10 12:49:00,81.851,81.882,81.833,81.839,394399995.0
2005-05-10 12:50:00,81.844,81.858,81.824,81.844,199199996.0
2005-05-10 12:51:00,81.831,81.874,81.831,81.86,132599999.0
2005-05-10 12:52:00,81.835,81.851,81.812,81.818,219000001.0
2005-05-10 12:53:00,81.794,81.837,81.791,81.813,240099998.0
2005-05-10 12:54:00,81.803,81.848,81.783,81.825,221000001.0
2005-05-10 12:55:00,81.833,81.859,81.821,81.848,114900001.0
2005-05-10 12:56:00,81.809,81.842,81.803,81.838,230599997.0
2005-05-10 12:57:00,81.848,81.867,81.828,81.852,195399999.0
2005-05-10 12:58:00,81.883,81.892,81.852,81.859,147199998.0
2005-05-10 12:59:00,81.836,81.9,81.836,81.9,212400000.0
2005-05-10 13:00:00,81.878,81.903,81.87,81.891,118100001.0
2005-05-10 13:01:00,81.873,81.899,81.855,81.873,131999999.0
2005-05-10 13:02:00,81.855,81.892,81.838,81.847,141700000.0
2005-05-10 13:03:00,81.863,81.898,81.856,81.893,186499998.0
2005-05-10 13:04:00,81.851,81.886,81.847,81.849,189400002.0
2005-05-10 13:05:00,81.875,81.894,81.855,81.873,222799998.0
2005-05-10 13:06:00,81.9,81.91,81.868,81.876,228899997.0
2005-05-10 13:07:00,81.894,81.898,81.845,81.845,273600000.0
2005-05-10 13:08:00,81.878,81.903,81.857,81.888,148800000.0
2005-05-10 13:09:00,81.872,81.903,81.87,81.886,273099998.0
2005-05-10 13:10:00,81.902,81.909,81.876,81.888,186100000.0
2005-05-10 13:11:00,81.863,81.89,81.86,81.864,155899998.0
2005-05-10 13:12:00,81.866,81.898,81.848,81.898,182600001.0
2005-05-10 13:13:00,81.907,81.926,81.889,81.926,107900001.0
2005-05-10 13:14:00,81.897,81.914,81.874,81.89,199999998.0
2005-05-10 13:15:00,81.878,81.904,81.87,81.887,223699999.0
2005-05-10 13:16:00,81.871,81.909,81.871,81.892,180200000.0
2005-05-10 13:17:00,81.888,81.92,81.868,81.904,240699998.0
2005-05-10 13:18:00,81.905,81.911,81.878,81.889,169699999.0
2005-05-10 13:19:00,81.886,81.919,81.863,81.882,176500000.0
2005-05-10 13:20:00,81.894,81.92,81.885,81.885,267499998.0
2005-05-10 13:21:00,81.871,81.907,81.871,81.888,218000000.0
2005-05-10 13:22:00,81.9,81.905,81.875,81.898,210800003.0
2005-05-10 13:23:00,81.888,81.92,81.875,81.879,180900000.0
2005-05-10 13:24:00,81.897,81.91,81.877,81.892,362099997.0
2005-05-10 13:25:00,81.91,81.922,81.887,81.898,222699996.0
2005-05-10 13:26:00,81.878,81.897,81.867,81.896,174700000.0
2005-05-10 13:27:00,81.884,81.904,81.87,81.89,198400000.0
2005-05-10 13:28:00,81.895,81.908,81.877,81.9,231699998.0
2005-05-10 13:29:00,81.875,81.899,81.84,81.86,142299998.0
2005-05-10 13:30:00,81.832,81.883,81.824,81.859,188300002.0
2005-05-10 13:31:00,81.891,81.895,81.855,81.873,254299997.0
2005-05-10 13:32:00,81.883,81.904,81.856,81.858,157600000.0
2005-05-10 13:33:00,81.873,81.889,81.846,81.846,162399999.0
2005-05-10 13:34:00,81.851,81.882,81.847,81.858,214499999.0
2005-05-10 13:35:00,81.858,81.874,81.84,81.859,150900000.0
2005-05-10 13:36:00,81.856,81.883,81.844,81.844,180800000.0
2005-05-10 13:37:00,81.872,81.872,81.837,81.838,198699999.0
2005-05-10 13:38:00,81.852,81.87,81.826,81.834,131300000.0
2005-05-10 13:39:00,81.872,81.872,81.801,81.809,170800000.0
2005-05-10 13:40:00,81.83,81.857,81.818,81.843,229800000.0
2005-05-10 13:41:00,81.844,81.871,81.828,81.84,127900000.0
2005-05-10 13:42:00,81.824,81.848,81.785,81.802,222700000.0
2005-05-10 13:43:00,81.795,81.835,81.778,81.792,213999997.0
2005-05-10 13:44:00,81.809,81.816,81.788,81.792,202000001.0
2005-05-10 13:45:00,81.803,81.823,81.775,81.802,326300002.0
2005-05-10 13:46:00,81.779,81.812,81.767,81.81,185100000.0
2005-05-10 13:47:00,81.789,81.836,81.789,81.794,162300001.0
2005-05-10 13:48:00,81.783,81.823,81.771,81.815,205799999.0
2005-05-10 13:49:00,81.788,81.805,81.768,81.794,216600001.0
2005-05-10 13:50:00,81.76,81.784,81.745,81.758,185000002.0
2005-05-10 13:51:00,81.788,81.788,81.749,81.749,171900004.0
2005-05-10 13:52:00,81.75,81.773,81.744,81.765,324500000.0
2005-05-10 13:53:00,81.766,81.789,81.757,81.789,130400004.0
2005-05-10 13:54:00,81.766,81.792,81.757,81.772,177500001.0
2005-05-10 13:55:00,81.773,81.806,81.759,81.779,323700000.0
2005-05-10 13:56:00,81.791,81.803,81.764,81.775,114400001.0
2005-05-10 13:57:00,81.786,81.797,81.743,81.76,288000000.0
2005-05-10 13:58:00,81.756,81.8,81.744,81.8,141599999.0
2005-05-10 13:59:00,81.795,81.812,81.757,81.775,142299999.0
2005-05-10 14:00:00,81.79,81.799,81.768,81.782,232899999.0
2005-05-10 14:01:00,81.769,81.831,81.769,81.828,146700000.0
2005-05-10 14:02:00,81.788,81.816,81.782,81.816,189200001.0
2005-05-10 14:03:00,81.793,81.826,81.79,81.826,148100000.0
2005-05-10 14:04:00,81.783,81.824,81.777,81.816,270400000.0
2005-05-10 14:05:00,81.774,81.826,81.774,81.826,190200001.0
2005-05-10 14:06:00,81.813,81.834,81.786,81.786,126699998.0
2005-05-10 14:07:00,81.82,81.825,81.793,81.793,303400001.0
2005-05-10 14:08:00,81.804,81.815,81.773,81.773,188800000.0
2005-05-10 14:09:00,81.791,81.825,81.791,81.811,156400001.0
2005-05-10 14:10:00,81.812,81.825,81.776,81.777,141399999.0
2005-05-10 14:11:00,81.802,81.804,81.771,81.771,199200000.0
2005-05-10 14:12:00,81.782,81.813,81.782,81.79,153499997.0
2005-05-10 14:13:00,81.762,81.785,81.738,81.748,92900001.0
2005-05-10 14:14:00,81.708,81.747,81.706,81.728,186299998.0
2005-05-10 14:15:00,81.727,81.746,81.699,81.721,277500000.0
2005-05-10 14:16:00,81.711,81.748,81.705,81.725,335999994.0
2005-05-10 14:17:00,81.75,81.768,81.724,81.729,170100001.0
2005-05-10 14:18:00,81.739,81.754,81.712,81.712,153300001.0
2005-05-10 14:19:00,81.728,81.766,81.723,81.755,287999999.0
2005-05-10 14:20:00,81.761,81.771,81.736,81.736,205300002.0
2005-05-10 14:21:00,81.753,81.774,81.736,81.746,144700003.0
2005-05-10 14:22:00,81.718,81.789,81.716,81.771,238399996.0
2005-05-10 14:23:00,81.751,81.779,81.745,81.767,134100000.0
2005-05-10 14:24:00,81.751,81.793,81.751,81.778,195000000.0
2005-05-10 14:25:00,81.771,81.793,81.762,81.78,230399997.0
2005-05-10 14:26:00,81.762,81.776,81.737,81.772,220599997.0
2005-05-10 14:27:00,81.793,81.811,81.775,81.775,120799999.0
2005-05-10 14:28:00,81.796,81.799,81.773,81.78,205100001.0
2005-05-10 14:29:00,81.827,81.827,81.767,81.769,229900000.0
2005-05-10 14:30:00,81.763,81.805,81.749,81.783,221500000.0
2005-05-10 14:31:00,81.741,81.815,81.735,81.815,184000000.0
2005-05-10 14:32:00,81.777,81.799,81.765,81.78,197299999.0
2005-05-10 14:33:00,81.757,81.785,81.752,81.78,338299993.0
2005-05-10 14:34:00,81.761,81.78,81.744,81.759,259300000.0
2005-05-10 14:35:00,81.759,81.784,81.753,81.776,177300000.0
2005-05-10 14:36:00,81.729,81.778,81.725,81.756,174799998.0
2005-05-10 14:37:00,81.771,81.788,81.737,81.768,318399997.0
2005-05-10 14:38:00,81.737,81.766,81.725,81.735,227999999.0
2005-05-10 14:39:00,81.753,81.779,81.735,81.757,255800000.0
2005-05-10 14:40:00,81.731,81.76,81.724,81.753,211099996.0
2005-05-10 14:41:00,81.757,81.777,81.699,81.751,138899999.0
2005-05-10 14:42:00,81.763,81.804,81.763,81.787,206000000.0
2005-05-10 14:43:00,81.8,81.821,81.793,81.793,147900001.0
2005-05-10 14:44:00,81.792,81.822,81.781,81.806,166900002.0
2005-05-10 14:45:00,81.803,81.823,81.787,81.794,208900001.0
2005-05-10 14:46:00,81.783,81.813,81.774,81.791,225099996.0
2005-05-10 14:47:00,81.803,81.817,81.79,81.791,256000000.0
2005-05-10 14:48:00,81.786,81.822,81.786,81.812,165799999.0
2005-05-10 14:49:00,81.81,81.83,81.798,81.817,249899996.0
2005-05-10 14:50:00,81.792,81.827,81.788,81.815,253899999.0
2005-05-10 14:51:00,81.818,81.832,81.788,81.807,206200001.0
2005-05-10 14:52:00,81.827,81.843,81.788,81.788,165500002.0
2005-05-10 14:53:00,81.799,81.804,81.759,81.768,222400000.0
2005-05-10 14:54:00,81.764,81.812,81.747,81.787,205500001.0
2005-05-10 14:55:00,81.799,81.817,81.784,81.79,173800000.0
2005-05-10 14:56:00,81.783,81.806,81.781,81.797,205999997.0
2005-05-10 14:57:00,81.802,81.818,81.78,81.793,106999999.0
2005-05-10 14:58:00,81.787,81.823,81.787,81.803,120099999.0
2005-05-10 14:59:00,81.772,81.817,81.772,81.813,213100004.0
2005-05-10 15:00:00,81.78,81.81,81.766,81.801,227600000.0
2005-05-10 15:01:00,81.789,81.821,81.788,81.807,256599998.0
2005-05-10 15:02:00,81.78,81.795,81.778,81.787,56600000.0
2005-05-10 15:03:00,81.76,81.791,81.76,81.788,190500002.0
2005-05-10 15:04:00,81.74,81.791,81.74,81.782,218300000.0
2005-05-10 15:05:00,81.777,81.794,81.762,81.775,249400000.0
2005-05-10 15:06:00,81.794,81.794,81.734,81.758,261099999.0
2005-05-10 15:07:00,81.787,81.798,81.731,81.742,251700000.0
2005-05-10 15:08:00,81.744,81.763,81.717,81.731,243599996.0
2005-05-10 15:09:00,81.734,81.776,81.713,81.746,205199998.0
2005-05-10 15:10:00,81.75,81.781,81.738,81.757,143700000.0
2005-05-10 15:11:00,81.773,81.784,81.744,81.784,152799999.0
2005-05-10 15:12:00,81.757,81.788,81.751,81.773,303799997.0
2005-05-10 15:13:00,81.77,81.813,81.756,81.769,188499999.0
2005-05-10 15:14:00,81.777,81.8,81.767,81.8,150899998.0
2005-05-10 15:15:00,81.778,81.792,81.739,81.742,224599995.0
2005-05-10 15:16:00,81.711,81.759,81.711,81.738,192800002.0
2005-05-10 15:17:00,81.734,81.738,81.703,81.714,210099998.0
2005-05-10 15:18:00,81.717,81.754,81.711,81.741,252999998.0
2005-05-10 15:19:00,81.75,81.759,81.708,81.722,267000003.0
2005-05-10 15:20:00,81.741,81.745,81.71,81.727,222199998.0
2005-05-10 15:21:00,81.666,81.704,81.652,81.697,184600000.0
2005-05-10 15:22:00,81.657,81.694,81.652,81.679,174399998.0
2005-05-10 15:23:00,81.671,81.697,81.659,81.67,149400001.0
2005-05-10 15:24:00,81.643,81.678,81.633,81.664,219900001.0
2005-05-10 15:25:00,81.67,81.687,81.646,81.662,286199999.0
2005-05-10 15:26:00,81.66,81.71,81.649,81.687,230499998.0
2005-05-10 15:27:00,81.706,81.718,81.665,81.691,221500001.0
2005-05-10 15:28:00,81.698,81.72,81.679,81.7,237300002.0
2005-05-10 15:29:00,81.701,81.725,81.682,81.724,246399998.0
2005-05-10 15:30:00,81.69,81.723,81.69,81.71,199299996.0
2005-05-10 15:31:00,81.712,81.722,81.682,81.687,205499996.0
2005-05-10 15:32:00,81.668,81.707,81.661,81.686,205100001.0
2005-05-10 15:33:00,81.691,81.708,81.67,81.688,263700001.0
2005-05-10 15:34:00,81.678,81.725,81.678,81.705,202700004.0
2005-05-10 15:35:00,81.688,81.728,81.674,81.697,254800001.0
2005-05-10 15:36:00,81.695,81.715,81.687,81.704,183499998.0
2005-05-10 15:37:00,81.686,81.711,81.675,81.68,133900001.0
2005-05-10 15:38:00,81.704,81.709,81.679,81.692,132700000.0
2005-05-10 15:39:00,81.704,81.736,81.694,81.717,158800001.0
2005-05-10 15:40:00,81.713,81.751,81.673,81.714,214999999.0
2005-05-10 15:41:00,81.686,81.723,81.686,81.715,197500004.0
2005-05-10 15:42:00,81.685,81.711,81.679,81.682,155900001.0
2005-05-10 15:43:00,81.689,81.727,81.679,81.726,382099999.0
2005-05-10 15:44:00,81.722,81.737,81.686,81.686,202200002.0
2005-05-10 15:45:00,81.697,81.741,81.675,81.692,186800003.0
2005-05-10 15:46:00,81.685,81.725,81.684,81.697,186099996.0
2005-05-10 15:47:00,81.698,81.732,81.681,81.716,186400000.0
2005-05-10 15:48:00,81.712,81.737,81.694,81.717,170700002.0
2005-05-10 15:49:00,81.717,81.746,81.711,81.732,231900004.0
2005-05-10 15:50:00,81.725,81.737,81.716,81.731,182600000.0
2005-05-10 15:51:00,81.744,81.755,81.711,81.735,316299998.0
2005-05-10 15:52:00,81.731,81.757,81.713,81.725,276100000.0
2005-05-10 15:53:00,81.713,81.745,81.705,81.715,178399998.0
2005-05-10 15:54:00,81.695,81.73,81.691,81.713,162600001.0
2005-05-10 15:55:00,81.693,81.743,81.693,81.717,355400000.0
2005-05-10 15:56:00,81.685,81.736,81.685,81.733,154900001.0
2005-05-10 15:57:00,81.713,81.767,81.713,81.749,173899997.0
2005-05-10 15:58:00,81.76,81.766,81.719,81.719,210900001.0
2005-05-10 15:59:00,81.723,81.738,81.703,81.712,156400002.0
2005-05-10 16:00:00,81.712,81.749,81.705,81.708,261000000.0
2005-05-10 16:01:00,81.726,81.759,81.701,81.724,200900000.0
2005-05-10 16:02:00,81.729,81.744,81.712,81.727,188099998.0
2005-05-10 16:03:00,81.763,81.79,81.746,81.757,211500000.0
2005-05-10 16:04:00,81.781,81.817,81.763,81.782,128600000.0
2005-05-10 16:05:00,81.797,81.822,81.788,81.818,215800001.0
2005-05-10 16:06:00,81.806,81.833,81.785,81.811,153999999.0
2005-05-10 16:07:00,81.818,81.83,81.8,81.804,247500004.0
2005-05-10 16:08:00,81.794,81.836,81.794,81.8,179599999.0
2005-05-10 16:09:00,81.817,81.832,81.797,81.8,292300000.0
2005-05-10 16:10:00,81.814,81.834,81.787,81.815,198800000.0
2005-05-10 16:11:00,81.806,81.819,81.779,81.789,165400003.0
2005-05-10 16:12:00,81.793,81.817,81.785,81.792,131400000.0
2005-05-10 16:13:00,81.798,81.818,81.782,81.813,274399995.0
2005-05-10 16:14:00,81.772,81.819,81.772,81.796,163899998.0
2005-05-10 16:15:00,81.814,81.824,81.786,81.798,183399998.0
2005-05-10 16:16:00,81.796,81.839,81.796,81.837,214800001.0
2005-05-10 16:17:00,81.831,81.869,81.807,81.85,263399998.0
2005-05-10 16:18:00,81.864,81.879,81.828,81.848,255300000.0
2005-05-10 16:19:00,81.86,81.874,81.843,81.844,234600000.0
2005-05-10 16:20:00,81.839,81.871,81.838,81.859,310499993.0
2005-05-10 16:21:00,81.832,81.849,81.82,81.842,271599996.0
2005-05-10 16:22:00,81.848,81.882,81.844,81.85,245499999.0
2005-05-10 16:23:00,81.876,81.889,81.85,81.856,180199997.0
2005-05-10 16:24:00,81.886,81.924,81.88,81.891,239799998.0
2005-05-10 16:25:00,81.89,81.93,81.884,81.919,153099998.0
2005-05-10 16:26:00,81.911,81.924,81.883,81.907,191100001.0
2005-05-10 16:27:00,81.894,81.919,81.876,81.894,357699997.0
2005-05-10 16:28:00,81.917,81.917,81.88,81.912,109600000.0
2005-05-10 16:29:00,81.908,81.908,81.857,81.857,208200001.0
2005-05-10 16:30:00,81.864,81.866,81.829,81.847,222800002.0
2005-05-10 16:31:00,81.851,81.859,81.824,81.824,153100002.0
2005-05-10 16:32:00,81.832,81.851,81.822,81.847,223999998.0
2005-05-10 16:33:00,81.836,81.836,81.801,81.815,214499997.0
2005-05-10 16:34:00,81.816,81.884,81.816,81.883,190299998.0
2005-05-10 16:35:00,81.879,81.883,81.844,81.856,211700000.0
2005-05-10 16:36:00,81.882,81.893,81.834,81.834,116999999.0
2005-05-10 16:37:00,81.895,81.917,81.876,81.884,294400000.0
2005-05-10 16:38:00,81.907,81.946,81.907,81.946,155999998.0
2005-05-10 16:39:00,81.929,81.937,81.898,81.902,204299999.0
2005-05-10 16:40:00,81.932,81.943,81.906,81.92,223899998.0
2005-05-10 16:41:00,81.908,81.944,81.892,81.899,168199998.0
2005-05-10 16:42:00,81.886,81.929,81.874,81.903,208500002.0
2005-05-10 16:43:00,81.911,81.923,81.876,81.893,276300002.0
2005-05-10 16:44:00,81.869,81.893,81.861,81.876,140100001.0
2005-05-10 16:45:00,81.89,81.91,81.869,81.871,229700001.0
2005-05-10 16:46:00,81.853,81.88,81.851,81.873,70400000.0
2005-05-10 16:47:00,81.866,81.89,81.85,81.861,269400000.0
2005-05-10 16:48:00,81.846,81.873,81.841,81.861,192400000.0
2005-05-10 16:49:00,81.874,81.89,81.859,81.876,171600000.0
2005-05-10 16:50:00,81.858,81.897,81.832,81.846,190700000.0
2005-05-10 16:51:00,81.821,81.847,81.816,81.836,137300000.0
2005-05-10 16:52:00,81.828,81.845,81.805,81.817,259800000.0
2005-05-10 16:53:00,81.798,81.845,81.786,81.81,229999997.0
2005-05-10 16:54:00,81.787,81.836,81.787,81.836,226399998.0
2005-05-10 16:55:00,81.846,81.875,81.83,81.845,157700000.0
2005-05-10 16:56:00,81.857,81.894,81.843,81.894,191199998.0
2005-05-10 16:57:00,81.879,81.902,81.863,81.876,206499996.0
2005-05-10 16:58:00,81.891,81.891,81.847,81.847,195299998.0
2005-05-10 16:59:00,81.853,81.887,81.853,81.885,235500003.0
2005-05-10 17:00:00,81.884,81.909,81.862,81.872,266900005.0
2005-05-10 17:01:00,81.841,81.877,81.841,81.859,300100002.0
2005-05-10 17:02:00,81.845,81.87,81.839,81.858,168999998.0
2005-05-10 17:03:00,81.852,81.877,81.828,81.847,243800003.0
2005-05-10 17:04:00,81.828,81.852,81.817,81.84,152699998.0
2005-05-10 17:05:00,81.868,81.882,81.847,81.86,273799999.0
2005-05-10 17:06:00,81.881,81.899,81.866,81.886,314599999.0
2005-05-10 17:07:00,81.882,81.893,81.864,81.88,201000000.0
2005-05-10 17:08:00,81.888,81.892,81.861,81.861,192599999.0
2005-05-10 17:09:00,81.835,81.866,81.828,81.851,189799998.0
2005-05-10 17:10:00,81.835,81.861,81.835,81.852,161499999.0
2005-05-10 17:11:00,81.853,81.853,81.824,81.837,284999997.0
2005-05-10 17:12:00,81.825,81.846,81.822,81.839,236199997.0
2005-05-10 17:13:00,81.826,81.854,81.81,81.822,195799998.0
2005-05-10 17:14:00,81.803,81.834,81.784,81.808,152000000.0
2005-05-10 17:15:00,81.857,81.872,81.828,81.84,269499996.0
2005-05-10 17:16:00,81.812,81.838,81.806,81.819,261400000.0
2005-05-10 17:17:00,81.819,81.823,81.786,81.786,185700001.0
2005-05-10 17:18:00,81.812,81.82,81.788,81.804,186899997.0
2005-05-10 17:19:00,81.817,81.825,81.765,81.765,135499999.0
2005-05-10 17:20:00,81.787,81.826,81.787,81.819,177700001.0
2005-05-10 17:21:00,81.808,81.828,81.791,81.807,200100000.0
2005-05-10 17:22:00,81.824,81.828,81.804,81.804,102000000.0
2005-05-10 17:23:00,81.818,81.818,81.779,81.802,146400001.0
2005-05-10 17:24:00,81.78,81.834,81.77,81.818,150500000.0
2005-05-10 17:25:00,81.793,81.829,81.792,81.82,338600006.0
2005-05-10 17:26:00,81.826,81.833,81.8,81.801,176900003.0
2005-05-10 17:27:00,81.813,81.83,81.801,81.821,182199999.0
2005-05-10 17:28:00,81.811,81.827,81.798,81.804,217200003.0
2005-05-10 17:29:00,81.803,81.819,81.782,81.804,186899998.0
2005-05-10 17:30:00,81.795,81.832,81.794,81.832,243700003.0
2005-05-10 17:31:00,81.826,81.834,81.789,81.798,187700000.0
2005-05-10 17:32:00,81.81,81.844,81.807,81.843,229500001.0
2005-05-10 17:33:00,81.841,81.852,81.781,81.827,229100000.0
2005-05-10 17:34:00,81.826,81.855,81.818,81.826,243600002.0
2005-05-10 17:35:00,81.868,81.874,81.824,81.836,169799999.0
2005-05-10 17:36:00,81.837,81.857,81.819,81.857,175299996.0
2005-05-10 17:37:00,81.826,81.861,81.819,81.861,214500000.0
2005-05-10 17:38:00,81.836,81.861,81.821,81.844,176800004.0
2005-05-10 17:39:00,81.84,81.855,81.805,81.816,222700000.0
2005-05-10 17:40:00,81.813,81.838,81.805,81.838,150100000.0
2005-05-10 17:41:00,81.851,81.858,81.809,81.811,220400003.0
2005-05-10 17:42:00,81.822,81.851,81.806,81.851,149699998.0
2005-05-10 17:43:00,81.863,81.863,81.807,81.824,242499998.0
2005-05-10 17:44:00,81.832,81.844,81.784,81.818,202199996.0
2005-05-10 17:45:00,81.827,81.838,81.796,81.796,213299999.0
2005-05-10 17:46:00,81.795,81.841,81.795,81.822,317699993.0
2005-05-10 17:47:00,81.845,81.853,81.797,81.805,253800005.0
2005-05-10 17:48:00,81.824,81.844,81.801,81.808,262000004.0
2005-05-10 17:49:00,81.799,81.827,81.786,81.824,168400002.0
2005-05-10 17:50:00,81.823,81.84,81.804,81.81,228200000.0
2005-05-10 17:51:00,81.802,81.832,81.797,81.801,296099999.0
2005-05-10 17:52:00,81.802,81.835,81.795,81.83,134299999.0
2005-05-10 17:53:00,81.852,81.852,81.8,81.803,318599999.0
2005-05-10 17:54:00,81.815,81.864,81.798,81.848,256900001.0
2005-05-10 17:55:00,81.822,81.863,81.818,81.85,138600000.0
2005-05-10 17:56:00,81.825,81.864,81.824,81.845,244099999.0
2005-05-10 17:57:00,81.845,81.854,81.816,81.829,82799999.0
2005-05-10 17:58:00,81.825,81.84,81.794,81.794,200700002.0
2005-05-10 17:59:00,81.812,81.838,81.799,81.824,288800001.0
2005-05-10 18:00:00,81.773,81.857,81.773,81.826,231799999.0
2005-05-10 18:01:00,81.827,81.855,81.802,81.821,1328999998.0
2005-05-10 18:02:00,81.89,81.9,81.84,81.88,1989499991.0
2005-05-10 18:03:00,81.815,81.846,81.801,81.833,1989499991.0
2005-05-10 18:04:00,81.822,81.855,81.802,81.813,2041899980.0
2005-05-10 18:05:00,81.87,81.88,81.85,81.88,1837299997.0
2005-05-10 18:06:00,81.81,81.826,81.777,81.821,1837299997.0
2005-05-10 18:07:00,81.85,81.88,81.83,81.86,2105399999.0
2005-05-10 18:08:00,81.753,81.814,81.745,81.784,2105399999.0
2005-05-10 18:09:00,81.786,81.815,81.774,81.792,1524900004.0
2005-05-10 18:10:00,81.798,81.839,81.798,81.821,1983100001.0
2005-05-10 18:11:00,81.809,81.842,81.78,81.835,896899996.0
2005-05-10 18:12:00,81.808,81.849,81.804,81.833,1056200005.0
2005-05-10 18:13:00,81.835,81.872,81.822,81.836,1563900001.0
2005-05-10 18:14:00,81.834,81.92,81.827,81.881,1469900000.0
2005-05-10 18:15:00,81.856,81.897,81.836,81.886,1918900000.0
2005-05-10 18:16:00,81.885,81.915,81.871,81.885,2054799997.0
2005-05-10 18:17:00,81.864,81.899,81.851,81.875,656700001.0
2005-05-10 18:18:00,81.874,81.91,81.854,81.892,1062399995.0
2005-05-10 18:19:00,81.875,81.893,81.831,81.837,1638499990.0
2005-05-10 18:20:00,81.839,81.867,81.827,81.849,1325499999.0
2005-05-10 18:21:00,81.839,81.858,81.821,81.832,1595999993.0
2005-05-10 18:22:00,81.827,81.847,81.783,81.803,1725599989.0
2005-05-10 18:23:00,81.91,81.91,81.83,81.85,1476399996.0
2005-05-10 18:24:00,81.795,81.832,81.773,81.804,1476399996.0
2005-05-10 18:25:00,81.85,81.88,81.84,81.87,1786699997.0
2005-05-10 18:26:00,81.827,81.853,81.792,81.809,1786699997.0
2005-05-10 18:27:00,81.801,81.852,81.792,81.817,1377699996.0
2005-05-10 18:28:00,81.818,81.831,81.773,81.806,1067000000.0
2005-05-10 18:29:00,81.822,81.837,81.8,81.815,1173599999.0
2005-05-10 18:30:00,81.793,81.848,81.793,81.847,672699997.0
2005-05-10 18:31:00,81.822,81.845,81.79,81.801,1080299998.0
2005-05-10 18:32:00,81.829,81.867,81.814,81.817,1738799996.0
2005-05-10 18:33:00,81.824,81.841,81.793,81.822,1841599999.0
2005-05-10 18:34:00,81.835,81.856,81.798,81.848,1632700000.0
2005-05-10 18:35:00,81.827,81.851,81.806,81.844,1466200003.0
2005-05-10 18:36:00,81.834,81.857,81.814,81.847,1634799998.0
2005-05-10 18:37:00,81.839,81.867,81.802,81.855,1203399995.0
2005-05-10 18:38:00,81.857,81.872,81.828,81.845,745600005.0
2005-05-10 18:39:00,81.825,81.864,81.824,81.844,442100005.0
2005-05-10 18:40:00,81.846,81.871,81.819,81.827,880399999.0
2005-05-10 18:41:00,81.848,81.873,81.84,81.863,751700003.0
2005-05-10 18:42:00,81.842,81.877,81.836,81.86,574199999.0
2005-05-10 18:43:00,81.839,81.871,81.82,81.856,1536899989.0
2005-05-10 18:44:00,81.836,81.879,81.793,81.806,743399997.0
2005-05-10 18:45:00,81.845,81.874,81.83,81.83,861199999.0
2005-05-10 18:46:00,81.86,81.86,81.811,81.847,717400003.0
2005-05-10 18:47:00,81.834,81.87,81.829,81.86,525299993.0
2005-05-10 18:48:00,81.818,81.856,81.786,81.814,668099998.0
2005-05-10 18:49:00,81.855,81.872,81.841,81.858,754400001.0
2005-05-10 18:50:00,81.848,81.868,81.808,81.816,986399989.0
2005-05-10 18:51:00,81.845,81.873,81.824,81.835,402599999.0
2005-05-10 18:52:00,81.852,81.888,81.838,81.863,761999996.0
2005-05-10 18:53:00,81.868,81.897,81.849,81.849,818399997.0
2005-05-10 18:54:00,81.884,81.902,81.842,81.866,1006899993.0
2005-05-10 18:55:00,81.86,81.89,81.85,81.89,970000010.0
2005-05-10 18:56:00,81.87,81.898,81.853,81.866,582099993.0
2005-05-10 18:57:00,81.879,81.893,81.855,81.874,428499993.0
2005-05-10 18:58:00,81.838,81.882,81.838,81.857,1151599998.0
2005-05-10 18:59:00,81.876,81.902,81.853,81.894,916499989.0
2005-05-10 19:00:00,81.867,81.905,81.856,81.882,756499997.0
2005-05-10 19:01:00,81.86,81.88,81.822,81.859,639799996.0
2005-05-10 19:02:00,81.841,81.877,81.84,81.868,349900000.0
2005-05-10 19:03:00,81.862,81.878,81.836,81.861,788299996.0
2005-05-10 19:04:00,81.86,81.892,81.842,81.867,650199997.0
2005-05-10 19:05:00,81.881,81.892,81.847,81.848,433500001.0
2005-05-10 19:06:00,81.851,81.867,81.814,81.832,393100000.0
2005-05-10 19:07:00,81.847,81.899,81.842,81.875,1146900003.0
2005-05-10 19:08:00,81.867,81.867,81.822,81.843,1144699995.0
2005-05-10 19:09:00,81.833,81.877,81.83,81.839,788899999.0
2005-05-10 19:10:00,81.82,81.866,81.816,81.855,523200000.0
2005-05-10 19:11:00,81.843,81.865,81.808,81.814,129299999.0
2005-05-10 19:12:00,81.824,81.835,81.786,81.835,389700002.0
2005-05-10 19:13:00,81.83,81.841,81.794,81.794,390699999.0
2005-05-10 19:14:00,81.809,81.837,81.804,81.827,433399996.0
2005-05-10 19:15:00,81.814,81.858,81.81,81.838,732599994.0
2005-05-10 19:16:00,81.809,81.847,81.8,81.822,375999995.0
2005-05-10 19:17:00,81.847,81.857,81.798,81.818,701899998.0
2005-05-10 19:18:00,81.8,81.827,81.781,81.809,595099999.0
2005-05-10 19:19:00,81.818,81.857,81.803,81.817,625900001.0
2005-05-10 19:20:00,81.804,81.841,81.79,81.841,407600000.0
2005-05-10 19:21:00,81.837,81.858,81.808,81.818,326800002.0
2005-05-10 19:22:00,81.732,81.833,81.73,81.817,346700002.0
2005-05-10 19:23:00,81.838,81.85,81.794,81.844,1482299993.0
2005-05-10 19:24:00,81.798,81.841,81.791,81.814,521499993.0
2005-05-10 19:25:00,81.821,81.867,81.809,81.828,955200003.0
2005-05-10 19:26:00,81.837,81.867,81.812,81.835,1188799999.0
2005-05-10 19:27:00,81.829,81.864,81.819,81.84,1062999988.0
2005-05-10 19:28:00,81.843,81.869,81.835,81.863,645299996.0
2005-05-10 19:29:00,81.864,81.872,81.825,81.837,601400004.0
2005-05-10 19:30:00,81.832,81.864,81.827,81.838,715200004.0
2005-05-10 19:31:00,81.878,81.886,81.834,81.853,572299998.0
2005-05-10 19:32:00,81.835,81.875,81.819,81.84,648299996.0
2005-05-10 19:33:00,81.852,81.869,81.826,81.834,664499996.0
2005-05-10 19:34:00,81.847,81.863,81.816,81.84,823500000.0
2005-05-10 19:35:00,81.854,81.872,81.815,81.831,761700002.0
2005-05-10 19:36:00,81.84,81.879,81.83,81.854,518899997.0
2005-05-10 19:37:00,81.826,81.86,81.826,81.86,228500001.0
2005-05-10 19:38:00,81.837,81.888,81.837,81.871,968899994.0
2005-05-10 19:39:00,81.842,81.891,81.842,81.885,930300001.0
2005-05-10 19:40:00,81.883,81.892,81.838,81.838,577899999.0
2005-05-10 19:41:00,81.86,81.895,81.842,81.878,771499999.0
2005-05-10 19:42:00,81.902,81.902,81.855,81.864,644599998.0
2005-05-10 19:43:00,81.848,81.881,81.836,81.849,341599998.0
2005-05-10 19:44:00,81.852,81.893,81.836,81.836,546699999.0
2005-05-10 19:45:00,81.846,81.877,81.828,81.851,385499999.0
2005-05-10 19:46:00,81.849,81.892,81.83,81.847,373699999.0
2005-05-10 19:47:00,81.841,81.886,81.841,81.867,254999995.0
2005-05-10 19:48:00,81.847,81.887,81.844,81.861,811699997.0
2005-05-10 19:49:00,81.894,81.901,81.83,81.835,580100000.0
2005-05-10 19:50:00,81.872,81.892,81.833,81.884,369400001.0
2005-05-10 19:51:00,81.845,81.875,81.838,81.874,333999996.0
2005-05-10 19:52:00,81.861,81.885,81.84,81.883,392500000.0
2005-05-10 19:53:00,81.865,81.893,81.837,81.843,676699998.0
2005-05-10 19:54:00,81.845,81.894,81.822,81.837,970099993.0
2005-05-10 19:55:00,81.842,81.869,81.822,81.837,291199999.0
2005-05-10 19:56:00,81.856,81.879,81.824,81.824,273500002.0
2005-05-10 19:57:00,81.854,81.872,81.826,81.845,452199999.0
2005-05-10 19:58:00,81.853,81.873,81.804,81.84,768999999.0
2005-05-10 19:59:00,81.864,81.894,81.836,81.867,820699993.0
2005-05-10 20:00:00,81.83,81.897,81.83,81.875,302199999.0
2005-05-10 20:01:00,81.855,81.892,81.839,81.852,509399994.0
2005-05-10 20:02:00,81.861,81.877,81.817,81.834,639499996.0
2005-05-10 20:03:00,81.84,81.863,81.825,81.848,388299996.0
2005-05-10 20:04:00,81.852,81.857,81.786,81.828,238600003.0
2005-05-10 20:05:00,81.848,81.863,81.815,81.827,569199995.0
2005-05-10 20:06:00,81.811,81.847,81.796,81.819,825200002.0
2005-05-10 20:07:00,81.842,81.858,81.812,81.817,764099993.0
2005-05-10 20:08:00,81.822,81.848,81.796,81.831,346099999.0
2005-05-10 20:09:00,81.825,81.864,81.797,81.813,642499999.0
2005-05-10 20:10:00,81.822,81.853,81.809,81.818,820100010.0
2005-05-10 20:11:00,81.825,81.872,81.808,81.831,813099996.0
2005-05-10 20:12:00,81.852,81.874,81.817,81.842,1376599996.0
2005-05-10 20:13:00,81.87,81.876,81.818,81.837,471300000.0
2005-05-10 20:14:00,81.828,81.882,81.821,81.844,549900004.0
2005-05-10 20:15:00,81.817,81.843,81.799,81.799,675600003.0
2005-05-10 20:16:00,81.798,81.849,81.782,81.838,539799997.0
2005-05-10 20:17:00,81.833,81.864,81.823,81.853,405000001.0
2005-05-10 20:18:00,81.83,81.867,81.824,81.856,167200000.0
2005-05-10 20:19:00,81.849,81.86,81.812,81.817,316600001.0
2005-05-10 20:20:00,81.83,81.857,81.818,81.832,588499994.0
2005-05-10 20:21:00,81.842,81.854,81.816,81.82,516000002.0
2005-05-10 20:22:00,81.847,81.851,81.809,81.815,720500002.0
2005-05-10 20:23:00,81.807,81.85,81.804,81.829,466200000.0
2005-05-10 20:24:00,81.823,81.863,81.805,81.816,381099999.0
2005-05-10 20:25:00,81.812,81.815,81.782,81.794,515699998.0
2005-05-10 20:26:00,81.815,81.833,81.793,81.819,484500001.0
2005-05-10 20:27:00,81.839,81.846,81.812,81.813,499499997.0
2005-05-10 20:28:00,81.812,81.859,81.8,81.828,1268699996.0
2005-05-10 20:29:00,81.812,81.836,81.785,81.799,1543599994.0
2005-05-10 20:30:00,81.82,81.848,81.802,81.811,1353700002.0
2005-05-10 20:31:00,81.85,81.871,81.829,81.84,1368899999.0
2005-05-10 20:32:00,81.844,81.883,81.835,81.85,943800003.0
2005-05-10 20:33:00,81.85,81.889,81.83,81.875,654399999.0
2005-05-10 20:34:00,81.863,81.888,81.845,81.864,550599997.0
2005-05-10 20:35:00,81.869,81.88,81.834,81.852,426300001.0
2005-05-10 20:36:00,81.835,81.865,81.831,81.86,555399997.0
2005-05-10 20:37:00,81.827,81.875,81.827,81.847,579299996.0
2005-05-10 20:38:00,81.872,81.877,81.817,81.828,1069700004.0
2005-05-10 20:39:00,81.835,81.853,81.817,81.817,704799996.0
2005-05-10 20:40:00,81.828,81.846,81.8,81.81,1319100004.0
2005-05-10 20:41:00,81.832,81.861,81.817,81.83,917299993.0
2005-05-10 20:42:00,81.84,81.865,81.825,81.839,1077500001.0
2005-05-10 20:43:00,81.835,81.853,81.806,81.81,817399994.0
2005-05-10 20:44:00,81.826,81.849,81.787,81.811,775500000.0
2005-05-10 20:45:00,81.844,81.865,81.823,81.831,615099991.0
2005-05-10 20:46:00,81.81,81.851,81.786,81.808,620299995.0
2005-05-10 20:47:00,81.805,81.824,81.777,81.788,1123999999.0
2005-05-10 20:48:00,81.785,81.836,81.776,81.796,610900004.0
2005-05-10 20:49:00,81.815,81.845,81.785,81.842,453299997.0
2005-05-10 20:50:00,81.803,81.835,81.778,81.825,1133999995.0
2005-05-10 20:51:00,81.809,81.841,81.8,81.836,439799997.0
2005-05-10 20:52:00,81.838,81.85,81.807,81.817,484200001.0
2005-05-10 20:53:00,81.833,81.85,81.812,81.816,1201299998.0
2005-05-10 20:54:00,81.817,81.837,81.776,81.784,437800000.0
2005-05-10 20:55:00,81.794,81.823,81.787,81.802,1350700004.0
2005-05-10 20:56:00,81.78,81.819,81.771,81.787,729500002.0
2005-05-10 20:57:00,81.784,81.818,81.776,81.802,744099996.0
2005-05-10 20:58:00,81.762,81.822,81.762,81.776,1396400006.0
2005-05-10 20:59:00,81.774,81.786,81.747,81.763,1094499998.0
2005-05-10 21:00:00,81.793,81.85,81.778,81.803,1327700002.0
2005-05-10 21:01:00,81.826,81.844,81.797,81.816,1022700003.0
2005-05-10 21:02:00,81.819,81.876,81.819,81.859,509699997.0
2005-05-10 21:03:00,81.86,81.878,81.832,81.854,307399995.0
2005-05-10 21:04:00,81.871,81.876,81.81,81.82,468800002.0
2005-05-10 21:05:00,81.856,81.872,81.821,81.839,735599996.0
2005-05-10 21:06:00,81.826,81.874,81.82,81.858,629599993.0
2005-05-10 21:07:00,81.863,81.888,81.846,81.856,905299989.0
2005-05-10 21:08:00,81.862,81.909,81.849,81.881,868899999.0
2005-05-10 21:09:00,81.867,81.898,81.853,81.881,352799997.0
2005-05-10 21:10:00,81.867,81.9,81.836,81.898,611799994.0
2005-05-10 21:11:00,81.89,81.908,81.86,81.86,560900001.0
2005-05-10 21:12:00,81.87,81.896,81.856,81.865,329500000.0
2005-05-10 21:13:00,81.886,81.908,81.873,81.892,294500005.0
2005-05-10 21:14:00,81.884,81.896,81.861,81.867,601299999.0
2005-05-10 21:15:00,81.848,81.885,81.843,81.858,861999996.0
2005-05-10 21:16:00,81.854,81.895,81.854,81.883,738399996.0
2005-05-10 21:17:00,81.871,81.899,81.858,81.887,859100003.0
2005-05-10 21:18:00,81.866,81.895,81.845,81.895,779599992.0
2005-05-10 21:19:00,81.908,81.908,81.854,81.88,845499995.0
2005-05-10 21:20:00,81.898,81.913,81.869,81.893,1433399997.0
2005-05-10 21:21:00,81.907,81.925,81.871,81.889,907700001.0
2005-05-10 21:22:00,81.905,81.918,81.86,81.875,892700004.0
2005-05-10 21:23:00,81.882,81.904,81.866,81.893,714000003.0
2005-05-10 21:24:00,81.892,81.897,81.845,81.852,795999997.0
2005-05-10 21:25:00,81.869,81.91,81.829,81.865,1066799999.0
2005-05-10 21:26:00,81.855,81.897,81.843,81.868,521200006.0
2005-05-10 21:27:00,81.852,81.882,81.831,81.857,411000003.0
2005-05-10 21:28:00,81.848,81.862,81.824,81.824,403499995.0
2005-05-10 21:29:00,81.85,81.867,81.824,81.85,567000003.0
2005-05-10 21:30:00,81.853,81.902,81.84,81.869,280500002.0
2005-05-10 21:31:00,81.887,81.9,81.845,81.855,345199999.0
2005-05-10 21:32:00,81.877,81.9,81.86,81.885,352400001.0
2005-05-10 21:33:00,81.85,81.877,81.85,81.871,469800001.0
2005-05-10 21:34:00,81.835,81.897,81.818,81.871,206400000.0
2005-05-10 21:35:00,81.894,81.916,81.855,81.866,373099997.0
2005-05-10 21:36:00,81.88,81.91,81.858,81.884,408799999.0
2005-05-10 21:37:00,81.901,81.916,81.855,81.863,627699997.0
2005-05-10 21:38:00,81.862,81.893,81.852,81.879,125300002.0
2005-05-10 21:39:00,81.866,81.894,81.849,81.873,277500003.0
2005-05-10 21:40:00,81.834,81.873,81.827,81.851,374600002.0
2005-05-10 21:41:00,81.86,81.878,81.836,81.837,375099998.0
2005-05-10 21:42:00,81.85,81.872,81.834,81.865,281399999.0
2005-05-10 21:43:00,81.844,81.871,81.827,81.834,410899996.0
2005-05-10 21:44:00,81.811,81.889,81.808,81.883,1097900002.0
2005-05-10 21:45:00,81.851,81.879,81.845,81.873,439799998.0
2005-05-10 21:46:00,81.869,81.89,81.855,81.871,266100002.0
2005-05-10 21:47:00,81.854,81.88,81.84,81.875,306900002.0
2005-05-10 21:48:00,81.848,81.874,81.828,81.87,680699998.0
2005-05-10 21:49:00,81.862,81.891,81.855,81.87,232300000.0
2005-05-10 21:50:00,81.88,81.89,81.859,81.869,117000000.0
2005-05-10 21:51:00,81.88,81.88,81.858,81.859,384599998.0
2005-05-10 21:52:00,81.843,81.878,81.843,81.87,164799999.0
2005-05-10 21:53:00,81.851,81.905,81.842,81.877,475100003.0
2005-05-10 21:54:00,81.844,81.882,81.831,81.875,408099999.0
2005-05-10 21:55:00,81.882,81.894,81.863,81.863,239399999.0
2005-05-10 21:56:00,81.874,81.916,81.853,81.853,302200001.0
2005-05-10 21:57:00,81.902,81.919,81.88,81.89,189099999.0
2005-05-10 21:58:00,81.91,81.924,81.881,81.882,164700001.0
2005-05-10 21:59:00,81.907,81.924,81.894,81.905,320899999.0
2005-05-10 22:00:00,81.896,81.935,81.891,81.915,558999996.0
2005-05-10 22:01:00,81.899,81.931,81.881,81.915,674699996.0
2005-05-10 22:02:00,81.905,81.944,81.902,81.935,637899999.0
2005-05-10 22:03:00,81.918,81.958,81.903,81.94,418500005.0
2005-05-10 22:04:00,81.915,81.964,81.912,81.938,597600000.0
2005-05-10 22:05:00,81.924,81.944,81.92,81.944,175200000.0
2005-05-10 22:06:00,81.943,81.943,81.869,81.901,171299998.0
2005-05-10 22:07:00,81.905,81.938,81.894,81.925,322999997.0
2005-05-10 22:08:00,81.921,81.936,81.906,81.91,243200001.0
2005-05-10 22:09:00,81.94,81.946,81.909,81.909,159900000.0
2005-05-10 22:10:00,81.944,81.947,81.919,81.929,160499999.0
2005-05-10 22:11:00,81.915,81.938,81.905,81.935,409699999.0
2005-05-10 22:12:00,81.922,81.952,81.906,81.934,324799998.0
2005-05-10 22:13:00,81.959,81.967,81.927,81.94,420099996.0
2005-05-10 22:14:00,81.913,81.952,81.899,81.934,248399999.0
2005-05-10 22:15:00,81.935,81.946,81.916,81.924,223099998.0
2005-05-10 22:16:00,81.934,81.955,81.913,81.931,406599998.0
2005-05-10 22:17:00,81.94,81.949,81.917,81.929,345000002.0
2005-05-10 22:18:00,81.912,81.931,81.876,81.889,401799999.0
2005-05-10 22:19:00,81.915,81.94,81.898,81.918,373299998.0
2005-05-10 22:20:00,81.896,81.92,81.89,81.904,372600003.0
2005-05-10 22:21:00,81.874,81.927,81.874,81.916,251400003.0
2005-05-10 22:22:00,81.895,81.925,81.873,81.91,293300000.0
2005-05-10 22:23:00,81.905,81.925,81.878,81.913,544800002.0
2005-05-10 22:24:00,81.909,81.931,81.877,81.904,250700000.0
2005-05-10 22:25:00,81.937,81.943,81.898,81.899,191200000.0
2005-05-10 22:26:00,81.895,81.919,81.886,81.887,299800000.0
2005-05-10 22:27:00,81.901,81.925,81.885,81.908,708200001.0
2005-05-10 22:28:00,81.911,81.934,81.889,81.904,378300002.0
2005-05-10 22:29:00,81.886,81.921,81.886,81.918,345999997.0
2005-05-10 22:30:00,81.901,81.924,81.88,81.9,165400002.0
2005-05-10 22:31:00,81.909,81.927,81.857,81.882,704300000.0
2005-05-10 22:32:00,81.911,81.964,81.899,81.917,366999997.0
2005-05-10 22:33:00,81.952,81.976,81.928,81.928,608900004.0
2005-05-10 22:34:00,81.929,81.975,81.92,81.968,528799998.0
2005-05-10 22:35:00,81.961,81.98,81.926,81.964,199100000.0
2005-05-10 22:36:00,81.958,81.958,81.919,81.932,339300000.0
2005-05-10 22:37:00,81.947,81.964,81.92,81.947,144000001.0
2005-05-10 22:38:00,81.97,81.975,81.922,81.955,137600001.0
2005-05-10 22:39:00,81.951,81.951,81.911,81.915,212800000.0
2005-05-10 22:40:00,81.935,81.948,81.904,81.924,240000002.0
2005-05-10 22:41:00,81.915,81.959,81.907,81.945,359800001.0
2005-05-10 22:42:00,81.915,81.97,81.915,81.933,235399996.0
2005-05-10 22:43:00,81.938,81.947,81.908,81.92,303200001.0
2005-05-10 22:44:00,81.912,81.951,81.902,81.923,446799999.0
2005-05-10 22:45:00,81.936,81.966,81.913,81.945,560699997.0
2005-05-10 22:46:00,81.899,81.939,81.883,81.911,270699999.0
2005-05-10 22:47:00,81.938,81.961,81.907,81.949,225200000.0
2005-05-10 22:48:00,81.913,81.951,81.903,81.928,429299997.0
2005-05-10 22:49:00,81.902,81.946,81.893,81.918,271999997.0
2005-05-10 22:50:00,81.926,81.948,81.896,81.925,288099995.0
2005-05-10 22:51:00,81.925,81.942,81.898,81.912,268600001.0
2005-05-10 22:52:00,81.907,81.961,81.899,81.956,161500003.0
2005-05-10 22:53:00,81.951,81.968,81.92,81.937,607599996.0
2005-05-10 22:54:00,81.944,81.963,81.919,81.955,251900001.0
2005-05-10 22:55:00,81.929,81.959,81.913,81.94,370700005.0
2005-05-10 22:56:00,81.914,81.95,81.913,81.947,196800001.0
2005-05-10 22:57:00,81.93,81.955,81.903,81.928,354999999.0
2005-05-10 22:58:00,81.93,81.939,81.89,81.906,204799998.0
2005-05-10 22:59:00,81.936,81.967,81.854,81.904,522500002.0
2005-05-10 23:00:00,81.951,81.951,81.908,81.918,187300002.0
2005-05-10 23:01:00,81.92,81.92,81.84,81.89,211200000.0
2005-05-10 23:02:00,81.887,81.927,81.879,81.894,189999998.0
2005-05-10 23:03:00,81.921,81.932,81.892,81.892,192499999.0
2005-05-10 23:04:00,81.88,81.932,81.88,81.925,171399997.0
2005-05-10 23:05:00,81.904,81.924,81.892,81.897,131300002.0
2005-05-10 23:06:00,81.875,81.921,81.875,81.902,210500000.0
2005-05-10 23:07:00,81.89,81.938,81.888,81.93,177800002.0
2005-05-10 23:08:00,81.889,81.926,81.875,81.895,180399998.0
2005-05-10 23:09:00,81.91,81.926,81.885,81.894,251599998.0
2005-05-10 23:10:00,81.941,81.954,81.91,81.926,253100005.0
2005-05-10 23:11:00,81.931,81.938,81.903,81.911,218600002.0
2005-05-10 23:12:00,81.923,81.937,81.896,81.93,231699999.0
2005-05-10 23:13:00,81.892,81.934,81.888,81.934,181700000.0
2005-05-10 23:14:00,81.944,81.96,81.922,81.94,277000006.0
2005-05-10 23:15:00,81.916,81.952,81.905,81.911,119800000.0
2005-05-10 23:16:00,81.935,81.969,81.927,81.956,215699999.0
2005-05-10 23:17:00,81.957,81.958,81.912,81.922,186200000.0
2005-05-10 23:18:00,81.947,81.97,81.938,81.961,193999999.0
2005-05-10 23:19:00,81.988,81.988,81.938,81.938,121399999.0
2005-05-10 23:20:00,81.967,81.97,81.936,81.944,218000000.0
2005-05-10 23:21:00,81.93,81.955,81.914,81.921,210699998.0
2005-05-10 23:22:00,81.94,81.974,81.935,81.942,244700005.0
2005-05-10 23:23:00,81.965,81.995,81.949,81.974,224399998.0
2005-05-10 23:24:00,81.955,81.978,81.927,81.964,171800002.0
2005-05-10 23:25:00,81.997,82.003,81.971,81.979,130200000.0
2005-05-10 23:26:00,81.964,81.974,81.915,81.915,160099997.0
2005-05-10 23:27:00,81.916,81.961,81.916,81.955,204399998.0
2005-05-10 23:28:00,81.95,81.958,81.914,81.926,201099997.0
2005-05-10 23:29:00,81.973,81.982,81.935,81.936,240000000.0
2005-05-10 23:30:00,81.907,81.96,81.907,81.96,210699999.0
2005-05-10 23:31:00,81.934,81.954,81.897,81.94,187599996.0
2005-05-10 23:32:00,81.927,81.941,81.902,81.935,175299998.0
2005-05-10 23:33:00,81.926,81.95,81.889,81.908,236200000.0
2005-05-10 23:34:00,81.91,81.984,81.909,81.944,292900001.0
2005-05-10 23:35:00,81.946,81.967,81.928,81.94,207000000.0
2005-05-10 23:36:00,81.954,81.979,81.943,81.95,191700002.0
2005-05-10 23:37:00,81.975,81.977,81.931,81.952,181100001.0
2005-05-10 23:38:00,81.97,81.972,81.936,81.936,232500001.0
2005-05-10 23:39:00,81.968,81.97,81.91,81.913,218600002.0
2005-05-10 23:40:00,81.931,81.95,81.913,81.935,297899996.0
2005-05-10 23:41:00,81.959,81.966,81.931,81.937,364600000.0
2005-05-10 23:42:00,81.943,81.979,81.94,81.979,272100000.0
2005-05-10 23:43:00,81.92,81.955,81.92,81.955,295099999.0
2005-05-10 23:44:00,81.927,81.944,81.92,81.936,129000000.0
2005-05-10 23:45:00,81.877,81.935,81.858,81.884,155900000.0
2005-05-10 23:46:00,81.913,81.946,81.89,81.929,219800001.0
2005-05-10 23:47:00,81.931,81.955,81.921,81.942,313900001.0
2005-05-10 23:48:00,81.927,81.94,81.9,81.91,225499997.0
2005-05-10 23:49:00,81.913,81.948,81.887,81.923,262500001.0
2005-05-10 23:50:00,81.888,81.941,81.888,81.93,124200002.0
2005-05-10 23:51:00,81.937,81.937,81.9,81.912,228299997.0
2005-05-10 23:52:00,81.933,81.946,81.895,81.913,142600001.0
2005-05-10 23:53:00,81.909,81.948,81.89,81.948,86600001.0
2005-05-10 23:54:00,81.938,81.951,81.92,81.93,211899999.0
2005-05-10 23:55:00,81.954,81.954,81.919,81.92,257900000.0
2005-05-10 23:56:00,81.894,81.925,81.879,81.907,171200000.0
2005-05-10 23:57:00,81.941,81.946,81.919,81.938,234399997.0
2005-05-10 23:58:00,81.907,81.926,81.89,81.903,161700001.0
2005-05-10 23:59:00,81.909,81.926,81.893,81.918,287499999.0
2005-05-11 00:00:00,81.931,81.946,81.913,81.945,188399999.0
2005-05-11 00:01:00,81.937,81.938,81.902,81.915,224200002.0
2005-05-11 00:02:00,81.916,81.931,81.888,81.914,157900000.0
2005-05-11 00:03:00,81.89,81.917,81.877,81.891,170300001.0
2005-05-11 00:04:00,81.903,81.925,81.877,81.92,150800001.0
2005-05-11 00:05:00,81.89,81.914,81.882,81.893,131300001.0
2005-05-11 00:06:00,81.852,81.914,81.852,81.892,320700003.0
2005-05-11 00:07:00,81.908,81.924,81.894,81.902,205799999.0
2005-05-11 00:08:00,81.893,81.916,81.872,81.894,223599998.0
2005-05-11 00:09:00,81.898,81.909,81.868,81.885,211500001.0
2005-05-11 00:10:00,81.888,81.931,81.878,81.901,242499999.0
2005-05-11 00:11:00,81.907,81.924,81.88,81.907,215399996.0
2005-05-11 00:12:00,81.932,81.932,81.897,81.913,112000000.0
2005-05-11 00:13:00,81.911,81.941,81.903,81.915,278200002.0
2005-05-11 00:14:00,81.896,81.93,81.884,81.892,315900001.0
2005-05-11 00:15:00,81.895,81.922,81.874,81.876,244099998.0
2005-05-11 00:16:00,81.911,81.929,81.902,81.929,243099997.0
2005-05-11 00:17:00,81.911,81.937,81.906,81.935,144400001.0
2005-05-11 00:18:00,81.942,81.942,81.891,81.891,273999997.0
2005-05-11 00:19:00,81.904,81.915,81.877,81.882,192900000.0
2005-05-11 00:20:00,81.895,81.919,81.879,81.885,141199998.0
2005-05-11 00:21:00,81.907,81.925,81.892,81.898,280500000.0
2005-05-11 00:22:00,81.884,81.925,81.884,81.913,232300001.0
2005-05-11 00:23:00,81.927,81.939,81.891,81.905,203800000.0
2005-05-11 00:24:00,81.878,81.917,81.865,81.873,133000002.0
2005-05-11 00:25:00,81.888,81.918,81.867,81.885,238200001.0
2005-05-11 00:26:00,81.834,81.929,81.832,81.925,160099999.0
2005-05-11 00:27:00,81.93,81.944,81.904,81.931,199299999.0
2005-05-11 00:28:00,81.908,81.923,81.89,81.9,187800002.0
2005-05-11 00:29:00,81.926,81.933,81.903,81.914,123299997.0
2005-05-11 00:30:00,81.903,81.938,81.893,81.899,186299998.0
2005-05-11 00:31:00,81.941,81.952,81.923,81.93,169800002.0
2005-05-11 00:32:00,81.935,81.952,81.907,81.928,169800001.0
2005-05-11 00:33:00,81.925,81.944,81.91,81.923,156999999.0
2005-05-11 00:34:00,81.894,81.93,81.894,81.927,190200000.0
2005-05-11 00:35:00,81.914,81.953,81.909,81.945,264399999.0
2005-05-11 00:36:00,81.898,81.937,81.894,81.915,280200003.0
2005-05-11 00:37:00,81.891,81.932,81.886,81.903,229599999.0
2005-05-11 00:38:00,81.909,81.933,81.892,81.923,272399999.0
2005-05-11 00:39:00,81.914,81.931,81.89,81.902,221199995.0
2005-05-11 00:40:00,81.894,81.923,81.884,81.902,273100002.0
2005-05-11 00:41:00,81.895,81.918,81.878,81.907,226000000.0
2005-05-11 00:42:00,81.93,81.93,81.888,81.903,376300004.0
2005-05-11 00:43:00,81.918,81.929,81.871,81.9,193900001.0
2005-05-11 00:44:00,81.887,81.925,81.887,81.923,105299998.0
2005-05-11 00:45:00,81.91,81.93,81.893,81.893,206000006.0
2005-05-11 00:46:00,81.902,81.961,81.897,81.961,146200000.0
2005-05-11 00:47:00,81.913,81.943,81.909,81.936,218500000.0
2005-05-11 00:48:00,81.912,81.927,81.89,81.91,156600001.0
2005-05-11 00:49:00,81.937,81.951,81.916,81.94,187000000.0
2005-05-11 00:50:00,81.919,81.929,81.895,81.909,160700001.0
2005-05-11 00:51:00,81.903,81.922,81.872,81.892,261500001.0
2005-05-11 00:52:00,81.9,81.926,81.889,81.9,241800002.0
2005-05-11 00:53:00,81.937,81.938,81.904,81.911,219700002.0
2005-05-11 00:54:00,81.93,81.941,81.894,81.911,202199999.0
2005-05-11 00:55:00,81.924,81.954,81.914,81.936,216000004.0
2005-05-11 00:56:00,81.957,81.957,81.912,81.912,123300001.0
2005-05-11 00:57:00,81.924,81.959,81.922,81.949,147000000.0
2005-05-11 00:58:00,81.925,81.941,81.905,81.914,320899997.0
2005-05-11 00:59:00,81.952,81.952,81.915,81.917,158800000.0
2005-05-11 01:00:00,81.902,81.948,81.892,81.917,191900001.0
2005-05-11 01:01:00,81.899,81.919,81.877,81.895,192100001.0
2005-05-11 01:02:00,81.904,81.934,81.897,81.934,246099998.0
2005-05-11 01:03:00,81.908,81.932,81.886,81.909,192300001.0
2005-05-11 01:04:00,81.921,81.943,81.874,81.891,219599997.0
2005-05-11 01:05:00,81.921,81.921,81.889,81.912,61300000.0
2005-05-11 01:06:00,81.918,81.919,81.883,81.896,130600002.0
2005-05-11 01:07:00,81.915,81.928,81.882,81.882,136299999.0
2005-05-11 01:08:00,81.871,81.922,81.864,81.897,338500000.0
2005-05-11 01:09:00,81.877,81.899,81.865,81.875,272099995.0
2005-05-11 01:10:00,81.882,81.899,81.861,81.874,182800004.0
2005-05-11 01:11:00,81.855,81.874,81.847,81.87,189600000.0
2005-05-11 01:12:00,81.87,81.895,81.852,81.875,252800001.0
2005-05-11 01:13:00,81.858,81.893,81.842,81.861,111799999.0
2005-05-11 01:14:00,81.85,81.886,81.836,81.866,210100003.0
2005-05-11 01:15:00,81.866,81.9,81.864,81.881,267399997.0
2005-05-11 01:16:00,81.864,81.901,81.864,81.885,135799998.0
2005-05-11 01:17:00,81.886,81.908,81.87,81.87,215600001.0
2005-05-11 01:18:00,81.857,81.902,81.857,81.902,224100002.0
2005-05-11 01:19:00,81.9,81.903,81.848,81.884,236100000.0
2005-05-11 01:20:00,81.868,81.897,81.847,81.855,247700003.0
2005-05-11 01:21:00,81.876,81.879,81.848,81.86,139700000.0
2005-05-11 01:22:00,81.843,81.89,81.834,81.863,136399998.0
2005-05-11 01:23:00,81.853,81.872,81.843,81.843,283199998.0
2005-05-11 01:24:00,81.854,81.877,81.842,81.848,153900000.0
2005-05-11 01:25:00,81.877,81.878,81.848,81.849,332200003.0
2005-05-11 01:26:00,81.853,81.875,81.839,81.871,274899996.0
2005-05-11 01:27:00,81.851,81.865,81.83,81.843,249199996.0
2005-05-11 01:28:00,81.837,81.87,81.837,81.863,197299995.0
2005-05-11 01:29:00,81.857,81.879,81.849,81.878,193000001.0
2005-05-11 01:30:00,81.847,81.867,81.824,81.842,189099996.0
2005-05-11 01:31:00,81.831,81.857,81.811,81.823,306499998.0
2005-05-11 01:32:00,81.84,81.85,81.821,81.824,230900000.0
2005-05-11 01:33:00,81.827,81.863,81.814,81.863,197299998.0
2005-05-11 01:34:00,81.81,81.859,81.791,81.835,206099996.0
2005-05-11 01:35:00,81.845,81.859,81.829,81.837,134100000.0
2005-05-11 01:36:00,81.814,81.845,81.805,81.838,218799998.0
2005-05-11 01:37:00,81.868,81.883,81.853,81.87,138800001.0
2005-05-11 01:38:00,81.871,81.903,81.855,81.877,139400001.0
2005-05-11 01:39:00,81.881,81.895,81.866,81.875,73400002.0
2005-05-11 01:40:00,81.882,81.903,81.861,81.869,202300001.0
2005-05-11 01:41:00,81.912,81.912,81.873,81.879,146600000.0
2005-05-11 01:42:00,81.905,81.905,81.861,81.861,215299998.0
2005-05-11 01:43:00,81.869,81.901,81.855,81.855,132799998.0
2005-05-11 01:44:00,81.88,81.911,81.854,81.869,168100001.0
2005-05-11 01:45:00,81.874,81.898,81.86,81.875,148900002.0
2005-05-11 01:46:00,81.85,81.875,81.826,81.854,205899999.0
2005-05-11 01:47:00,81.894,81.9,81.875,81.882,155000000.0
2005-05-11 01:48:00,81.853,81.895,81.838,81.863,183900000.0
2005-05-11 01:49:00,81.884,81.896,81.851,81.874,142199999.0
2005-05-11 01:50:00,81.833,81.912,81.816,81.889,176200002.0
2005-05-11 01:51:00,81.903,81.903,81.863,81.863,227200000.0
2005-05-11 01:52:00,81.861,81.896,81.85,81.86,268600001.0
2005-05-11 01:53:00,81.85,81.908,81.847,81.882,305599997.0
2005-05-11 01:54:00,81.89,81.908,81.867,81.876,159100000.0
2005-05-11 01:55:00,81.878,81.905,81.861,81.887,153299998.0
2005-05-11 01:56:00,81.856,81.889,81.845,81.88,121000000.0
2005-05-11 01:57:00,81.88,81.912,81.88,81.899,218899997.0
2005-05-11 01:58:00,81.866,81.912,81.844,81.889,183700000.0
2005-05-11 01:59:00,81.885,81.896,81.849,81.849,404600000.0
2005-05-11 02:00:00,81.877,81.904,81.875,81.882,255599992.0
2005-05-11 02:01:00,81.885,81.908,81.866,81.898,236300001.0
2005-05-11 02:02:00,81.884,81.899,81.832,81.847,147399999.0
2005-05-11 02:03:00,81.867,81.906,81.851,81.906,245199998.0
2005-05-11 02:04:00,81.919,81.919,81.874,81.893,208800001.0
2005-05-11 02:05:00,81.888,81.91,81.864,81.876,188299998.0
2005-05-11 02:06:00,81.907,81.907,81.872,81.88,143600002.0
2005-05-11 02:07:00,81.915,81.915,81.866,81.883,229999999.0
2005-05-11 02:08:00,81.901,81.933,81.885,81.897,240699998.0
2005-05-11 02:09:00,81.901,81.934,81.897,81.934,144799999.0
2005-05-11 02:10:00,81.92,81.938,81.905,81.932,199899997.0
2005-05-11 02:11:00,81.896,81.924,81.893,81.908,258599993.0
2005-05-11 02:12:00,81.917,81.924,81.886,81.898,282900000.0
2005-05-11 02:13:00,81.916,81.917,81.885,81.885,123700000.0
2005-05-11 02:14:00,81.883,81.915,81.879,81.914,173499999.0
2005-05-11 02:15:00,81.908,81.934,81.876,81.882,251399997.0
2005-05-11 02:16:00,81.851,81.921,81.851,81.921,194499999.0
2005-05-11 02:17:00,81.929,81.938,81.89,81.913,131700000.0
2005-05-11 02:18:00,81.873,81.943,81.868,81.925,178800001.0
2005-05-11 02:19:00,81.893,81.925,81.881,81.89,256499995.0
2005-05-11 02:20:00,81.884,81.926,81.882,81.895,229900000.0
2005-05-11 02:21:00,81.905,81.928,81.879,81.901,167599998.0
2005-05-11 02:22:00,81.877,81.909,81.875,81.9,158199998.0
2005-05-11 02:23:00,81.9,81.916,81.871,81.899,161300000.0
2005-05-11 02:24:00,81.894,81.894,81.859,81.884,180300002.0
2005-05-11 02:25:00,81.878,81.886,81.851,81.867,186500002.0
2005-05-11 02:26:00,81.88,81.887,81.86,81.878,235900000.0
2005-05-11 02:27:00,81.875,81.9,81.858,81.858,196300001.0
2005-05-11 02:28:00,81.881,81.902,81.875,81.898,198600000.0
2005-05-11 02:29:00,81.908,81.908,81.862,81.886,156700000.0
2005-05-11 02:30:00,81.897,81.901,81.856,81.864,178500001.0
2005-05-11 02:31:00,81.891,81.904,81.868,81.868,173999997.0
2005-05-11 02:32:00,81.893,81.92,81.873,81.897,201999999.0
2005-05-11 02:33:00,81.905,81.925,81.878,81.898,212599999.0
2005-05-11 02:34:00,81.869,81.91,81.864,81.876,191599999.0
2005-05-11 02:35:00,81.887,81.909,81.864,81.877,140200000.0
2005-05-11 02:36:00,81.888,81.922,81.877,81.901,241000000.0
2005-05-11 02:37:00,81.904,81.924,81.879,81.879,174000002.0
2005-05-11 02:38:00,81.909,81.925,81.877,81.896,220400001.0
2005-05-11 02:39:00,81.901,81.92,81.873,81.898,208100000.0
2005-05-11 02:40:00,81.869,81.895,81.854,81.895,171900000.0
2005-05-11 02:41:00,81.88,81.887,81.848,81.87,175899999.0
2005-05-11 02:42:00,81.868,81.905,81.865,81.905,106900000.0
2005-05-11 02:43:00,81.862,81.896,81.855,81.86,241099999.0
2005-05-11 02:44:00,81.873,81.889,81.862,81.884,163300000.0
2005-05-11 02:45:00,81.858,81.886,81.852,81.87,226500001.0
2005-05-11 02:46:00,81.875,81.893,81.843,81.872,93100001.0
2005-05-11 02:47:00,81.861,81.886,81.848,81.884,162300000.0
2005-05-11 02:48:00,81.866,81.904,81.861,81.885,149200001.0
2005-05-11 02:49:00,81.92,81.928,81.877,81.877,205000000.0
2005-05-11 02:50:00,81.854,81.885,81.848,81.88,162399999.0
2005-05-11 02:51:00,81.855,81.878,81.842,81.852,154399997.0
2005-05-11 02:52:00,81.846,81.874,81.827,81.841,166899998.0
2005-05-11 02:53:00,81.845,81.863,81.813,81.839,218700000.0
2005-05-11 02:54:00,81.852,81.852,81.809,81.809,189699999.0
2005-05-11 02:55:00,81.838,81.858,81.827,81.84,136000002.0
2005-05-11 02:56:00,81.832,81.858,81.821,81.83,196499998.0
2005-05-11 02:57:00,81.855,81.868,81.824,81.866,212300002.0
2005-05-11 02:58:00,81.836,81.866,81.822,81.859,195099999.0
2005-05-11 02:59:00,81.853,81.862,81.831,81.862,152200002.0
2005-05-11 03:00:00,81.867,81.867,81.83,81.844,177900002.0
2005-05-11 03:01:00,81.824,81.848,81.816,81.833,217300002.0
2005-05-11 03:02:00,81.823,81.842,81.815,81.821,213799999.0
2005-05-11 03:03:00,81.815,81.84,81.804,81.84,279399998.0
2005-05-11 03:04:00,81.812,81.841,81.812,81.833,242300001.0
2005-05-11 03:05:00,81.824,81.826,81.799,81.799,75300000.0
2005-05-11 03:06:00,81.798,81.827,81.797,81.801,121399998.0
2005-05-11 03:07:00,81.8,81.824,81.785,81.822,214300000.0
2005-05-11 03:08:00,81.819,81.834,81.798,81.817,155500000.0
2005-05-11 03:09:00,81.818,81.832,81.799,81.808,258400000.0
2005-05-11 03:10:00,81.803,81.823,81.776,81.803,204399998.0
2005-05-11 03:11:00,81.765,81.817,81.765,81.817,250199999.0
2005-05-11 03:12:00,81.815,81.815,81.776,81.787,260000000.0
2005-05-11 03:13:00,81.823,81.837,81.791,81.829,268999998.0
2005-05-11 03:14:00,81.836,81.849,81.786,81.797,206400000.0
2005-05-11 03:15:00,81.802,81.842,81.8,81.827,183200000.0
2005-05-11 03:16:00,81.826,81.826,81.788,81.803,171300001.0
2005-05-11 03:17:00,81.822,81.837,81.798,81.802,125700000.0
2005-05-11 03:18:00,81.816,81.834,81.804,81.822,174199998.0
2005-05-11 03:19:00,81.839,81.839,81.801,81.803,135199997.0
2005-05-11 03:20:00,81.83,81.84,81.811,81.814,356299998.0
2005-05-11 03:21:00,81.851,81.86,81.825,81.827,141400000.0
2005-05-11 03:22:00,81.862,81.871,81.832,81.839,304799999.0
2005-05-11 03:23:00,81.872,81.872,81.827,81.838,127900001.0
2005-05-11 03:24:00,81.83,81.872,81.828,81.862,199899998.0
2005-05-11 03:25:00,81.861,81.885,81.844,81.858,221499998.0
2005-05-11 03:26:00,81.862,81.892,81.847,81.858,229499999.0
2005-05-11 03:27:00,81.852,81.91,81.852,81.905,187899999.0
2005-05-11 03:28:00,81.866,81.897,81.848,81.848,186899996.0
2005-05-11 03:29:00,81.852,81.87,81.834,81.848,260799999.0
2005-05-11 03:30:00,81.846,81.868,81.821,81.833,179399999.0
2005-05-11 03:31:00,81.838,81.855,81.821,81.827,191599998.0
2005-05-11 03:32:00,81.825,81.835,81.797,81.819,170800002.0
2005-05-11 03:33:00,81.849,81.857,81.813,81.821,355499997.0
2005-05-11 03:34:00,81.85,81.859,81.799,81.827,166599999.0
2005-05-11 03:35:00,81.838,81.861,81.818,81.834,231199999.0
2005-05-11 03:36:00,81.81,81.849,81.801,81.822,192099996.0
2005-05-11 03:37:00,81.833,81.852,81.81,81.844,271200003.0
2005-05-11 03:38:00,81.814,81.841,81.806,81.831,148700001.0
2005-05-11 03:39:00,81.82,81.838,81.805,81.817,234999996.0
2005-05-11 03:40:00,81.802,81.83,81.8,81.826,305799998.0
2005-05-11 03:41:00,81.815,81.832,81.8,81.812,182899995.0
2005-05-11 03:42:00,81.768,81.846,81.768,81.817,182399998.0
2005-05-11 03:43:00,81.79,81.827,81.769,81.8,183600003.0
2005-05-11 03:44:00,81.837,81.842,81.804,81.822,265599999.0
2005-05-11 03:45:00,81.835,81.857,81.821,81.851,178599998.0
2005-05-11 03:46:00,81.797,81.854,81.797,81.831,198499997.0
2005-05-11 03:47:00,81.843,81.862,81.813,81.822,161500001.0
2005-05-11 03:48:00,81.82,81.851,81.817,81.841,207200001.0
2005-05-11 03:49:00,81.843,81.868,81.83,81.847,240699996.0
2005-05-11 03:50:00,81.803,81.848,81.803,81.838,225500000.0
2005-05-11 03:51:00,81.847,81.847,81.806,81.819,127700000.0
2005-05-11 03:52:00,81.822,81.856,81.813,81.84,178199997.0
2005-05-11 03:53:00,81.82,81.876,81.82,81.868,172899998.0
2005-05-11 03:54:00,81.854,81.9,81.854,81.886,99999998.0
2005-05-11 03:55:00,81.824,81.871,81.82,81.847,237000005.0
2005-05-11 03:56:00,81.84,81.901,81.837,81.869,277799995.0
2005-05-11 03:57:00,81.833,81.878,81.833,81.876,126299999.0
2005-05-11 03:58:00,81.847,81.869,81.837,81.837,99800000.0
2005-05-11 03:59:00,81.847,81.876,81.839,81.861,181400004.0
2005-05-11 04:00:00,81.853,81.887,81.839,81.862,259700001.0
2005-05-11 04:01:00,81.868,81.885,81.842,81.855,150399999.0
2005-05-11 04:02:00,81.864,81.913,81.845,81.891,157100000.0
2005-05-11 04:03:00,81.911,81.917,81.888,81.898,244500000.0
2005-05-11 04:04:00,81.904,81.904,81.848,81.871,301099997.0
2005-05-11 04:05:00,81.897,81.905,81.869,81.884,130199999.0
2005-05-11 04:06:00,81.871,81.883,81.842,81.856,170500002.0
2005-05-11 04:07:00,81.908,81.908,81.848,81.865,267199997.0
2005-05-11 04:08:00,81.85,81.875,81.84,81.85,201600002.0
2005-05-11 04:09:00,81.876,81.904,81.859,81.882,118599999.0
2005-05-11 04:10:00,81.9,81.91,81.862,81.88,194400001.0
2005-05-11 04:11:00,81.868,81.908,81.868,81.873,210000000.0
2005-05-11 04:12:00,81.902,81.912,81.873,81.877,204100000.0
2005-05-11 04:13:00,81.893,81.917,81.863,81.883,234999997.0
2005-05-11 04:14:00,81.877,81.915,81.872,81.895,141299998.0
2005-05-11 04:15:00,81.888,81.911,81.874,81.887,274999998.0
2005-05-11 04:16:00,81.888,81.897,81.865,81.865,258900001.0
2005-05-11 04:17:00,81.878,81.907,81.863,81.873,208100003.0
2005-05-11 04:18:00,81.897,81.899,81.862,81.87,214900001.0
2005-05-11 04:19:00,81.906,81.907,81.873,81.879,178500000.0
2005-05-11 04:20:00,81.904,81.905,81.878,81.905,179000001.0
2005-05-11 04:21:00,81.898,81.91,81.881,81.89,226200001.0
2005-05-11 04:22:00,81.886,81.899,81.859,81.874,189000001.0
2005-05-11 04:23:00,81.887,81.93,81.87,81.9,220700001.0
2005-05-11 04:24:00,81.887,81.927,81.887,81.927,234800000.0
2005-05-11 04:25:00,81.914,81.943,81.911,81.923,212999999.0
2005-05-11 04:26:00,81.91,81.935,81.898,81.908,215700001.0
2005-05-11 04:27:00,81.878,81.918,81.867,81.915,155699997.0
2005-05-11 04:28:00,81.885,81.922,81.882,81.922,164899998.0
2005-05-11 04:29:00,81.926,81.931,81.883,81.904,148099999.0
2005-05-11 04:30:00,81.922,81.93,81.897,81.908,194200001.0
2005-05-11 04:31:00,81.906,81.925,81.892,81.898,211200002.0
2005-05-11 04:32:00,81.889,81.927,81.882,81.913,228600004.0
2005-05-11 04:33:00,81.917,81.923,81.869,81.882,215900000.0
2005-05-11 04:34:00,81.877,81.92,81.877,81.88,94700000.0
2005-05-11 04:35:00,81.881,81.921,81.877,81.895,273499996.0
2005-05-11 04:36:00,81.874,81.896,81.862,81.885,245000000.0
2005-05-11 04:37:00,81.857,81.885,81.851,81.88,118599999.0
2005-05-11 04:38:00,81.887,81.899,81.845,81.859,172200001.0
2005-05-11 04:39:00,81.873,81.899,81.86,81.872,210299999.0
2005-05-11 04:40:00,81.863,81.901,81.861,81.895,195200002.0
2005-05-11 04:41:00,81.914,81.914,81.879,81.887,253199999.0
2005-05-11 04:42:00,81.901,81.92,81.882,81.9,315900002.0
2005-05-11 04:43:00,81.895,81.921,81.886,81.9,100600001.0
2005-05-11 04:44:00,81.875,81.912,81.857,81.894,218499999.0
2005-05-11 04:45:00,81.898,81.912,81.879,81.885,241499999.0
2005-05-11 04:46:00,81.873,81.893,81.859,81.88,218099997.0
2005-05-11 04:47:00,81.852,81.882,81.837,81.865,200000001.0
2005-05-11 04:48:00,81.881,81.881,81.851,81.858,238800001.0
2005-05-11 04:49:00,81.876,81.877,81.841,81.862,181500003.0
2005-05-11 04:50:00,81.834,81.873,81.834,81.85,218799998.0
2005-05-11 04:51:00,81.871,81.893,81.853,81.87,197299996.0
2005-05-11 04:52:00,81.862,81.884,81.852,81.875,154799999.0
2005-05-11 04:53:00,81.846,81.866,81.838,81.858,223400000.0
2005-05-11 04:54:00,81.848,81.879,81.832,81.864,331499997.0
2005-05-11 04:55:00,81.857,81.873,81.834,81.834,168999998.0
2005-05-11 04:56:00,81.859,81.89,81.856,81.874,150799998.0
2005-05-11 04:57:00,81.855,81.876,81.836,81.859,244200000.0
2005-05-11 04:58:00,81.876,81.889,81.837,81.85,148799998.0
2005-05-11 04:59:00,81.903,81.915,81.873,81.893,213300001.0
2005-05-11 05:00:00,81.879,81.896,81.866,81.892,212199999.0
2005-05-11 05:01:00,81.889,81.898,81.836,81.843,209099998.0
2005-05-11 05:02:00,81.881,81.899,81.871,81.89,196999999.0
2005-05-11 05:03:00,81.861,81.887,81.847,81.878,198800000.0
2005-05-11 05:04:00,81.854,81.884,81.848,81.88,151500002.0
2005-05-11 05:05:00,81.863,81.889,81.83,81.867,157099996.0
2005-05-11 05:06:00,81.83,81.878,81.822,81.847,246000000.0
2005-05-11 05:07:00,81.899,81.904,81.872,81.872,218100003.0
2005-05-11 05:08:00,81.871,81.924,81.871,81.903,159200000.0
2005-05-11 05:09:00,81.906,81.921,81.886,81.911,236100001.0
2005-05-11 05:10:00,81.881,81.914,81.872,81.891,172700002.0
2005-05-11 05:11:00,81.907,81.913,81.845,81.87,224800001.0
2005-05-11 05:12:00,81.901,81.934,81.895,81.921,156599999.0
2005-05-11 05:13:00,81.9,81.924,81.892,81.918,212700001.0
2005-05-11 05:14:00,81.893,81.913,81.871,81.892,270400003.0
2005-05-11 05:15:00,81.916,81.925,81.889,81.901,187399997.0
2005-05-11 05:16:00,81.876,81.922,81.876,81.92,284899997.0
2005-05-11 05:17:00,81.916,81.925,81.891,81.901,224699997.0
2005-05-11 05:18:00,81.875,81.908,81.87,81.879,194999996.0
2005-05-11 05:19:00,81.886,81.898,81.856,81.878,136400002.0
2005-05-11 05:20:00,81.883,81.915,81.871,81.883,135500001.0
2005-05-11 05:21:00,81.897,81.91,81.874,81.906,151900001.0
2005-05-11 05:22:00,81.907,81.916,81.887,81.887,262900001.0
2005-05-11 05:23:00,81.871,81.915,81.871,81.909,133799999.0
2005-05-11 05:24:00,81.909,81.929,81.896,81.902,182599999.0
2005-05-11 05:25:00,81.92,81.932,81.889,81.894,141800001.0
2005-05-11 05:26:00,81.891,81.917,81.89,81.917,219400002.0
2005-05-11 05:27:00,81.899,81.924,81.891,81.913,73400000.0
2005-05-11 05:28:00,81.917,81.934,81.892,81.93,252000001.0
2005-05-11 05:29:00,81.898,81.921,81.865,81.887,321899997.0
2005-05-11 05:30:00,81.902,81.923,81.891,81.892,197700000.0
2005-05-11 05:31:00,81.916,81.957,81.9,81.918,200600000.0
2005-05-11 05:32:00,81.883,81.93,81.883,81.92,183099996.0
2005-05-11 05:33:00,81.923,81.923,81.893,81.904,149299999.0
2005-05-11 05:34:00,81.902,81.943,81.882,81.923,222800000.0
2005-05-11 05:35:00,81.898,81.924,81.892,81.903,233300000.0
2005-05-11 05:36:00,81.86,81.916,81.86,81.909,184899998.0
2005-05-11 05:37:00,81.907,81.932,81.886,81.913,192900001.0
2005-05-11 05:38:00,81.933,81.943,81.905,81.924,190100001.0
2005-05-11 05:39:00,81.943,81.951,81.921,81.927,225599997.0
2005-05-11 05:40:00,81.898,81.923,81.889,81.923,138399998.0
2005-05-11 05:41:00,81.942,81.942,81.883,81.883,224900000.0
2005-05-11 05:42:00,81.9,81.92,81.867,81.877,157400001.0
2005-05-11 05:43:00,81.879,81.913,81.877,81.877,198100001.0
2005-05-11 05:44:00,81.884,81.91,81.873,81.907,220100002.0
2005-05-11 05:45:00,81.906,81.921,81.885,81.906,173499999.0
2005-05-11 05:46:00,81.865,81.912,81.865,81.91,100000000.0
2005-05-11 05:47:00,81.89,81.928,81.881,81.928,127700000.0
2005-05-11 05:48:00,81.902,81.93,81.882,81.923,210000003.0
2005-05-11 05:49:00,81.883,81.921,81.875,81.902,158799999.0
2005-05-11 05:50:00,81.907,81.914,81.878,81.878,242400001.0
2005-05-11 05:51:00,81.923,81.934,81.893,81.904,250899998.0
2005-05-11 05:52:00,81.914,81.946,81.899,81.927,234099999.0
2005-05-11 05:53:00,81.93,81.958,81.92,81.941,189000001.0
2005-05-11 05:54:00,81.892,81.936,81.892,81.925,248600001.0
2005-05-11 05:55:00,81.925,81.954,81.92,81.935,92400001.0
2005-05-11 05:56:00,81.938,81.952,81.912,81.935,181100004.0
2005-05-11 05:57:00,81.925,81.945,81.911,81.94,96300000.0
2005-05-11 05:58:00,81.939,81.948,81.914,81.937,193700002.0
2005-05-11 05:59:00,81.936,81.944,81.907,81.917,114000001.0
2005-05-11 06:00:00,81.903,81.954,81.903,81.923,351200004.0
2005-05-11 06:01:00,81.923,81.924,81.897,81.897,256899999.0
2005-05-11 06:02:00,81.899,81.93,81.899,81.925,182800001.0
2005-05-11 06:03:00,81.906,81.938,81.891,81.907,310900003.0
2005-05-11 06:04:00,81.939,81.95,81.909,81.937,164600001.0
2005-05-11 06:05:00,81.918,81.945,81.907,81.916,168899997.0
2005-05-11 06:06:00,81.908,81.945,81.905,81.923,261500003.0
2005-05-11 06:07:00,81.93,81.944,81.914,81.934,237199996.0
2005-05-11 06:08:00,81.924,81.946,81.914,81.936,181800000.0
2005-05-11 06:09:00,81.92,81.946,81.907,81.915,179499997.0
2005-05-11 06:10:00,81.915,81.939,81.903,81.914,154100001.0
2005-05-11 06:11:00,81.941,81.95,81.922,81.932,186200002.0
2005-05-11 06:12:00,81.917,81.941,81.912,81.928,180999998.0
2005-05-11 06:13:00,81.909,81.938,81.884,81.918,184700000.0
2005-05-11 06:14:00,81.898,81.934,81.882,81.887,251400000.0
2005-05-11 06:15:00,81.882,81.91,81.867,81.91,166100001.0
2005-05-11 06:16:00,81.865,81.896,81.865,81.887,358399994.0
2005-05-11 06:17:00,81.89,81.909,81.871,81.909,228200000.0
2005-05-11 06:18:00,81.889,81.912,81.88,81.906,242000004.0
2005-05-11 06:19:00,81.874,81.904,81.863,81.869,203100000.0
2005-05-11 06:20:00,81.896,81.929,81.893,81.91,246100000.0
2005-05-11 06:21:00,81.905,81.908,81.88,81.891,172600001.0
2005-05-11 06:22:00,81.899,81.909,81.874,81.88,277999999.0
2005-05-11 06:23:00,81.895,81.907,81.88,81.889,123699999.0
2005-05-11 06:24:00,81.877,81.9,81.863,81.867,286000002.0
2005-05-11 06:25:00,81.89,81.913,81.881,81.89,246000000.0
2005-05-11 06:26:00,81.881,81.907,81.859,81.884,206600001.0
2005-05-11 06:27:00,81.89,81.923,81.888,81.918,247099997.0
2005-05-11 06:28:00,81.905,81.921,81.862,81.881,197700002.0
2005-05-11 06:29:00,81.881,81.897,81.857,81.864,117000000.0
2005-05-11 06:30:00,81.896,81.917,81.871,81.88,179200000.0
2005-05-11 06:31:00,81.883,81.909,81.864,81.879,133199999.0
2005-05-11 06:32:00,81.884,81.921,81.87,81.903,171699997.0
2005-05-11 06:33:00,81.907,81.928,81.891,81.906,168900001.0
2005-05-11 06:34:00,81.908,81.932,81.892,81.925,138900001.0
2005-05-11 06:35:00,81.91,81.927,81.894,81.907,219499997.0
2005-05-11 06:36:00,81.911,81.929,81.89,81.897,78200000.0
2005-05-11 06:37:00,81.867,81.908,81.867,81.908,177900002.0
2005-05-11 06:38:00,81.875,81.916,81.872,81.91,253700001.0
2005-05-11 06:39:00,81.873,81.901,81.859,81.87,217599999.0
2005-05-11 06:40:00,81.871,81.922,81.862,81.893,177499999.0
2005-05-11 06:41:00,81.915,81.923,81.894,81.908,174299999.0
2005-05-11 06:42:00,81.885,81.925,81.876,81.906,273000003.0
2005-05-11 06:43:00,81.905,81.907,81.88,81.886,280599999.0
2005-05-11 06:44:00,81.869,81.9,81.859,81.87,123200001.0
2005-05-11 06:45:00,81.885,81.923,81.864,81.915,294399995.0
2005-05-11 06:46:00,81.907,81.911,81.885,81.888,150199999.0
2005-05-11 06:47:00,81.896,81.925,81.876,81.884,196700000.0
2005-05-11 06:48:00,81.895,81.916,81.877,81.892,262699998.0
2005-05-11 06:49:00,81.877,81.917,81.872,81.9,275400000.0
2005-05-11 06:50:00,81.895,81.923,81.877,81.899,233300002.0
2005-05-11 06:51:00,81.923,81.946,81.9,81.905,178699999.0
2005-05-11 06:52:00,81.925,81.925,81.885,81.89,91600000.0
2005-05-11 06:53:00,81.922,81.93,81.896,81.909,170199999.0
2005-05-11 06:54:00,81.927,81.935,81.904,81.911,245499997.0
2005-05-11 06:55:00,81.908,81.936,81.891,81.924,115700000.0
2005-05-11 06:56:00,81.905,81.95,81.901,81.928,209099998.0
2005-05-11 06:57:00,81.911,81.946,81.908,81.946,128500000.0
2005-05-11 06:58:00,81.952,81.952,81.911,81.928,133799999.0
2005-05-11 06:59:00,81.926,81.935,81.907,81.918,229899998.0
2005-05-11 07:00:00,81.909,81.921,81.895,81.908,187200000.0
2005-05-11 07:01:00,81.887,81.912,81.879,81.895,171599999.0
2005-05-11 07:02:00,81.887,81.903,81.874,81.88,223399999.0
2005-05-11 07:03:00,81.882,81.924,81.882,81.92,225399999.0
2005-05-11 07:04:00,81.91,81.932,81.901,81.914,183199999.0
2005-05-11 07:05:00,81.927,81.938,81.894,81.898,262799999.0
2005-05-11 07:06:00,81.913,81.933,81.903,81.915,171699999.0
2005-05-11 07:07:00,81.939,81.939,81.885,81.891,151399998.0
2005-05-11 07:08:00,81.926,81.934,81.904,81.92,201000001.0
2005-05-11 07:09:00,81.914,81.942,81.885,81.897,150300002.0
2005-05-11 07:10:00,81.922,81.931,81.894,81.894,229499999.0
2005-05-11 07:11:00,81.908,81.917,81.894,81.901,164999998.0
2005-05-11 07:12:00,81.906,81.942,81.886,81.925,251900000.0
2005-05-11 07:13:00,81.931,81.947,81.914,81.929,205600002.0
2005-05-11 07:14:00,81.94,81.949,81.923,81.937,167999999.0
2005-05-11 07:15:00,81.957,81.982,81.94,81.953,125499998.0
2005-05-11 07:16:00,81.956,81.968,81.928,81.935,278100000.0
2005-05-11 07:17:00,81.923,81.964,81.923,81.945,204799997.0
2005-05-11 07:18:00,81.94,81.966,81.922,81.94,171400000.0
2005-05-11 07:19:00,81.95,81.976,81.938,81.953,261299999.0
2005-05-11 07:20:00,81.953,81.961,81.927,81.939,107199997.0
2005-05-11 07:21:00,81.948,81.974,81.945,81.967,213000001.0
2005-05-11 07:22:00,81.958,81.981,81.938,81.964,165200002.0
2005-05-11 07:23:00,81.94,81.969,81.927,81.93,209899999.0
2005-05-11 07:24:00,81.937,81.959,81.915,81.939,218499998.0
2005-05-11 07:25:00,81.931,81.972,81.931,81.962,321899998.0
2005-05-11 07:26:00,81.967,81.976,81.923,81.931,222599999.0
2005-05-11 07:27:00,81.951,81.968,81.93,81.952,179500000.0
2005-05-11 07:28:00,81.929,81.964,81.923,81.944,219099993.0
2005-05-11 07:29:00,81.97,81.97,81.925,81.931,156100001.0
2005-05-11 07:30:00,81.934,81.969,81.932,81.95,249099999.0
2005-05-11 07:31:00,81.941,81.959,81.923,81.93,176200000.0
2005-05-11 07:32:00,81.94,81.963,81.927,81.947,173599999.0
2005-05-11 07:33:00,81.938,81.953,81.917,81.917,319300002.0
2005-05-11 07:34:00,81.933,81.957,81.918,81.929,138699998.0
2005-05-11 07:35:00,81.912,81.969,81.912,81.941,249700001.0
2005-05-11 07:36:00,81.946,81.946,81.891,81.902,231700004.0
2005-05-11 07:37:00,81.913,81.951,81.909,81.951,200600001.0
2005-05-11 07:38:00,81.903,81.946,81.903,81.946,207399997.0
2005-05-11 07:39:00,81.953,81.953,81.909,81.913,172099997.0
2005-05-11 07:40:00,81.913,81.927,81.894,81.912,188399997.0
2005-05-11 07:41:00,81.918,81.932,81.891,81.898,182300001.0
2005-05-11 07:42:00,81.907,81.938,81.907,81.922,152999997.0
2005-05-11 07:43:00,81.94,81.941,81.913,81.918,207099995.0
2005-05-11 07:44:00,81.908,81.941,81.902,81.941,80100000.0
2005-05-11 07:45:00,81.922,81.948,81.907,81.924,128900000.0
2005-05-11 07:46:00,81.894,81.934,81.875,81.906,162499998.0
2005-05-11 07:47:00,81.929,81.945,81.911,81.928,217299999.0
2005-05-11 07:48:00,81.917,81.956,81.916,81.925,272699998.0
2005-05-11 07:49:00,81.944,81.962,81.915,81.927,298700003.0
2005-05-11 07:50:00,81.918,81.954,81.886,81.916,271100001.0
2005-05-11 07:51:00,81.925,81.946,81.898,81.946,176699999.0
2005-05-11 07:52:00,81.93,81.96,81.916,81.947,269000003.0
2005-05-11 07:53:00,81.926,81.949,81.915,81.947,177300000.0
2005-05-11 07:54:00,81.92,81.945,81.918,81.932,304300000.0
2005-05-11 07:55:00,81.921,81.944,81.918,81.94,254800000.0
2005-05-11 07:56:00,81.929,81.96,81.917,81.932,137499999.0
2005-05-11 07:57:00,81.933,81.971,81.933,81.965,188800001.0
2005-05-11 07:58:00,81.951,81.973,81.935,81.937,237199998.0
2005-05-11 07:59:00,81.973,81.973,81.942,81.952,238699999.0
2005-05-11 08:00:00,81.944,81.956,81.919,81.946,104699998.0
2005-05-11 08:01:00,81.946,81.988,81.945,81.987,211899997.0
2005-05-11 08:02:00,81.97,81.997,81.966,81.99,176400000.0
2005-05-11 08:03:00,81.97,81.97,81.94,81.943,169300002.0
2005-05-11 08:04:00,81.941,81.963,81.926,81.934,117200000.0
2005-05-11 08:05:00,81.94,81.957,81.916,81.916,285300003.0
2005-05-11 08:06:00,81.912,81.946,81.912,81.938,250699998.0
2005-05-11 08:07:00,81.925,81.946,81.909,81.929,297900000.0
2005-05-11 08:08:00,81.924,81.961,81.916,81.953,256899997.0
2005-05-11 08:09:00,81.929,81.97,81.928,81.948,233599997.0
2005-05-11 08:10:00,81.932,81.97,81.916,81.938,184400002.0
2005-05-11 08:11:00,81.919,81.954,81.911,81.939,158099999.0
2005-05-11 08:12:00,81.926,81.954,81.9,81.918,170400001.0
2005-05-11 08:13:00,81.937,81.949,81.907,81.92,178899999.0
2005-05-11 08:14:00,81.88,81.923,81.88,81.906,285799999.0
2005-05-11 08:15:00,81.903,81.947,81.883,81.925,177300000.0
2005-05-11 08:16:00,81.906,81.97,81.906,81.97,235199998.0
2005-05-11 08:17:00,81.935,81.965,81.924,81.961,152099999.0
2005-05-11 08:18:00,81.981,81.984,81.952,81.952,132200001.0
2005-05-11 08:19:00,81.959,81.982,81.942,81.961,152900003.0
2005-05-11 08:20:00,81.95,81.972,81.932,81.965,164200001.0
2005-05-11 08:21:00,81.949,81.974,81.927,81.945,308000000.0
2005-05-11 08:22:00,81.985,81.988,81.955,81.955,233200000.0
2005-05-11 08:23:00,81.931,82.0,81.931,82.0,177500000.0
2005-05-11 08:24:00,81.989,82.027,81.983,82.011,173400001.0
2005-05-11 08:25:00,82.009,82.024,81.987,82.002,222899998.0
2005-05-11 08:26:00,82.006,82.009,81.976,81.979,156999999.0
2005-05-11 08:27:00,81.996,81.997,81.948,81.948,165900000.0
2005-05-11 08:28:00,81.972,82.008,81.955,81.988,217800002.0
2005-05-11 08:29:00,81.982,82.017,81.974,82.015,156200000.0
2005-05-11 08:30:00,82.011,82.026,81.984,81.995,191400002.0
2005-05-11 08:31:00,81.994,82.029,81.988,82.013,226300001.0
2005-05-11 08:32:00,82.001,82.026,81.991,82.02,143599999.0
2005-05-11 08:33:00,82.03,82.082,82.019,82.064,250699998.0
2005-05-11 08:34:00,82.028,82.07,82.023,82.039,211599997.0
2005-05-11 08:35:00,82.046,82.061,82.024,82.032,155699999.0
2005-05-11 08:36:00,82.016,82.062,82.016,82.048,221299999.0
2005-05-11 08:37:00,82.08,82.09,82.049,82.061,141300001.0
2005-05-11 08:38:00,82.059,82.071,82.038,82.055,171100001.0
2005-05-11 08:39:00,82.029,82.053,82.008,82.015,237699999.0
2005-05-11 08:40:00,82.01,82.026,81.973,81.983,231900001.0
2005-05-11 08:41:00,81.995,82.024,81.982,81.982,184599999.0
2005-05-11 08:42:00,82.011,82.025,81.996,82.006,172299998.0
2005-05-11 08:43:00,82.035,82.039,82.008,82.013,141900001.0
2005-05-11 08:44:00,82.02,82.059,82.0,82.015,286299998.0
2005-05-11 08:45:00,82.012,82.024,81.994,81.998,110200001.0
2005-05-11 08:46:00,81.993,82.016,81.985,82.003,280099996.0
2005-05-11 08:47:00,82.005,82.047,81.996,82.014,206100000.0
2005-05-11 08:48:00,82.023,82.046,82.018,82.03,136299999.0
2005-05-11 08:49:00,82.019,82.031,81.995,82.005,187899997.0
2005-05-11 08:50:00,82.014,82.028,81.974,81.99,136200000.0
2005-05-11 08:51:00,81.993,82.022,81.99,82.014,190300002.0
2005-05-11 08:52:00,82.024,82.024,81.989,82.018,176200000.0
2005-05-11 08:53:00,82.002,82.027,81.992,82.027,224199996.0
2005-05-11 08:54:00,81.991,82.015,81.979,81.989,260199998.0
2005-05-11 08:55:00,81.998,82.035,81.998,82.001,144399999.0
2005-05-11 08:56:00,81.996,82.027,81.987,82.004,174500005.0
2005-05-11 08:57:00,82.0,82.026,81.993,82.009,181699999.0
2005-05-11 08:58:00,81.979,82.013,81.977,81.997,168199996.0
2005-05-11 08:59:00,82.003,82.026,81.986,82.002,217399997.0
2005-05-11 09:00:00,82.004,82.015,81.979,81.994,168499999.0
2005-05-11 09:01:00,82.016,82.037,82.004,82.024,230599999.0
2005-05-11 09:02:00,82.043,82.054,82.025,82.028,168099999.0
2005-05-11 09:03:00,82.04,82.078,82.04,82.071,149500000.0
2005-05-11 09:04:00,82.079,82.092,82.041,82.041,262899998.0
2005-05-11 09:05:00,82.073,82.084,82.047,82.059,186499998.0
2005-05-11 09:06:00,82.063,82.086,82.044,82.068,245999999.0
2005-05-11 09:07:00,82.087,82.106,82.063,82.079,205399997.0
2005-05-11 09:08:00,82.091,82.124,82.078,82.086,254899996.0
2005-05-11 09:09:00,82.117,82.121,82.088,82.088,326200003.0
2005-05-11 09:10:00,82.098,82.132,82.092,82.13,222200001.0
2005-05-11 09:11:00,82.138,82.138,82.09,82.09,131200002.0
2005-05-11 09:12:00,82.1,82.115,82.079,82.095,213299998.0
2005-05-11 09:13:00,82.089,82.11,82.078,82.094,112100000.0
2005-05-11 09:14:00,82.115,82.118,82.076,82.098,195199998.0
2005-05-11 09:15:00,82.106,82.107,82.071,82.077,230299999.0
2005-05-11 09:16:00,82.102,82.102,82.062,82.083,233399996.0
2005-05-11 09:17:00,82.095,82.107,82.068,82.072,192900002.0
2005-05-11 09:18:00,82.075,82.095,82.056,82.072,101599998.0
2005-05-11 09:19:00,82.073,82.117,82.073,82.105,135700001.0
2005-05-11 09:20:00,82.104,82.126,82.091,82.119,197100001.0
2005-05-11 09:21:00,82.12,82.132,82.104,82.132,201300004.0
2005-05-11 09:22:00,82.149,82.149,82.104,82.119,149100000.0
2005-05-11 09:23:00,82.114,82.139,82.114,82.122,203200003.0
2005-05-11 09:24:00,82.147,82.161,82.109,82.137,246900002.0
2005-05-11 09:25:00,82.139,82.17,82.138,82.15,211300000.0
2005-05-11 09:26:00,82.15,82.171,82.139,82.15,242399998.0
2005-05-11 09:27:00,82.159,82.159,82.107,82.119,250399998.0
2005-05-11 09:28:00,82.132,82.169,82.132,82.163,168700000.0
2005-05-11 09:29:00,82.164,82.168,82.126,82.126,216599999.0
2005-05-11 09:30:00,82.133,82.171,82.119,82.144,182700004.0
2005-05-11 09:31:00,82.161,82.19,82.153,82.162,175200001.0
2005-05-11 09:32:00,82.151,82.175,82.137,82.172,254000003.0
2005-05-11 09:33:00,82.188,82.202,82.171,82.177,133600001.0
2005-05-11 09:34:00,82.172,82.224,82.172,82.218,123700002.0
2005-05-11 09:35:00,82.186,82.21,82.178,82.191,225500002.0
2005-05-11 09:36:00,82.153,82.192,82.152,82.176,123900002.0
2005-05-11 09:37:00,82.168,82.186,82.151,82.166,283300000.0
2005-05-11 09:38:00,82.159,82.181,82.141,82.169,133100001.0
2005-05-11 09:39:00,82.166,82.174,82.138,82.16,121499999.0
2005-05-11 09:40:00,82.144,82.184,82.144,82.159,151399998.0
2005-05-11 09:41:00,82.154,82.205,82.154,82.205,172900003.0
2005-05-11 09:42:00,82.17,82.224,82.152,82.215,254100001.0
2005-05-11 09:43:00,82.223,82.234,82.196,82.202,129400000.0
2005-05-11 09:44:00,82.198,82.234,82.184,82.203,228300001.0
2005-05-11 09:45:00,82.199,82.242,82.199,82.235,158599999.0
2005-05-11 09:46:00,82.209,82.259,82.202,82.238,315800001.0
2005-05-11 09:47:00,82.229,82.252,82.189,82.208,141800000.0
2005-05-11 09:48:00,82.188,82.216,82.187,82.2,232499998.0
2005-05-11 09:49:00,82.195,82.236,82.18,82.218,156999998.0
2005-05-11 09:50:00,82.192,82.218,82.184,82.207,339500003.0
2005-05-11 09:51:00,82.217,82.217,82.154,82.164,121600000.0
2005-05-11 09:52:00,82.168,82.186,82.141,82.141,244300000.0
2005-05-11 09:53:00,82.149,82.173,82.135,82.154,284000001.0
2005-05-11 09:54:00,82.138,82.158,82.128,82.128,196100000.0
2005-05-11 09:55:00,82.15,82.159,82.121,82.121,198100001.0
2005-05-11 09:56:00,82.149,82.176,82.132,82.157,176600001.0
2005-05-11 09:57:00,82.161,82.185,82.135,82.153,246999992.0
2005-05-11 09:58:00,82.126,82.163,82.106,82.117,223399996.0
2005-05-11 09:59:00,82.108,82.134,82.088,82.091,149900000.0
2005-05-11 10:00:00,82.08,82.104,82.062,82.085,127400001.0
2005-05-11 10:01:00,82.071,82.099,82.063,82.088,168199999.0
2005-05-11 10:02:00,82.094,82.105,82.064,82.064,140899998.0
2005-05-11 10:03:00,82.094,82.113,82.053,82.095,175999997.0
2005-05-11 10:04:00,82.062,82.086,82.057,82.077,195100000.0
2005-05-11 10:05:00,82.067,82.067,82.031,82.059,240199999.0
2005-05-11 10:06:00,82.046,82.072,82.03,82.038,160699999.0
2005-05-11 10:07:00,82.038,82.057,82.027,82.044,222499998.0
2005-05-11 10:08:00,82.054,82.069,82.04,82.053,195199996.0
2005-05-11 10:09:00,82.04,82.073,82.04,82.06,183400000.0
2005-05-11 10:10:00,82.076,82.118,82.067,82.107,166500002.0
2005-05-11 10:11:00,82.095,82.112,82.078,82.091,215900002.0
2005-05-11 10:12:00,82.091,82.108,82.078,82.096,133500000.0
2005-05-11 10:13:00,82.081,82.115,82.081,82.095,168000001.0
2005-05-11 10:14:00,82.096,82.107,82.078,82.081,220999999.0
2005-05-11 10:15:00,82.1,82.108,82.076,82.092,269200000.0
2005-05-11 10:16:00,82.073,82.121,82.073,82.116,214100001.0
2005-05-11 10:17:00,82.102,82.111,82.081,82.081,233800000.0
2005-05-11 10:18:00,82.082,82.117,82.08,82.116,157399998.0
2005-05-11 10:19:00,82.108,82.126,82.083,82.092,170899998.0
2005-05-11 10:20:00,82.103,82.136,82.08,82.136,86700001.0
2005-05-11 10:21:00,82.092,82.116,82.082,82.105,89999999.0
2005-05-11 10:22:00,82.037,82.071,81.783,81.783,251100000.0
2005-05-11 10:23:00,81.73,81.762,81.694,81.721,210499997.0
2005-05-11 10:24:00,81.752,81.826,81.727,81.798,150400001.0
2005-05-11 10:25:00,81.832,81.954,81.823,81.954,203999999.0
2005-05-11 10:26:00,81.949,81.954,81.79,81.793,140600000.0
2005-05-11 10:27:00,81.81,81.826,81.776,81.808,288499996.0
2005-05-11 10:28:00,81.863,81.887,81.816,81.86,235099997.0
2005-05-11 10:29:00,81.81,81.86,81.794,81.813,216700000.0
2005-05-11 10:30:00,81.814,81.829,81.787,81.814,184199999.0
2005-05-11 10:31:00,81.805,81.852,81.795,81.827,243899998.0
2005-05-11 10:32:00,81.75,81.751,81.687,81.727,171599997.0
2005-05-11 10:33:00,81.67,81.72,81.638,81.646,135000000.0
2005-05-11 10:34:00,81.64,81.71,81.61,81.701,234800002.0
2005-05-11 10:35:00,81.717,81.749,81.694,81.749,269499998.0
2005-05-11 10:36:00,81.732,81.782,81.716,81.734,162100001.0
2005-05-11 10:37:00,81.715,81.723,81.686,81.712,146400000.0
2005-05-11 10:38:00,81.679,81.715,81.676,81.714,180199998.0
2005-05-11 10:39:00,81.701,81.754,81.697,81.743,233800000.0
2005-05-11 10:40:00,81.732,81.805,81.732,81.783,145500000.0
2005-05-11 10:41:00,81.798,81.843,81.784,81.803,264800001.0
2005-05-11 10:42:00,81.791,81.825,81.786,81.803,276599997.0
2005-05-11 10:43:00,81.786,81.832,81.786,81.806,276599999.0
2005-05-11 10:44:00,81.787,81.889,81.787,81.852,173200002.0
2005-05-11 10:45:00,81.872,81.891,81.844,81.847,176400000.0
2005-05-11 10:46:00,81.831,81.867,81.809,81.843,207899999.0
2005-05-11 10:47:00,81.825,82.014,81.809,81.976,230599998.0
2005-05-11 10:48:00,81.95,81.953,81.864,81.864,197799997.0
2005-05-11 10:49:00,81.86,81.875,81.827,81.844,241799998.0
2005-05-11 10:50:00,81.832,81.846,81.782,81.828,191900002.0
2005-05-11 10:51:00,81.813,81.842,81.786,81.801,236399999.0
2005-05-11 10:52:00,81.788,81.838,81.771,81.788,242499997.0
2005-05-11 10:53:00,81.81,81.865,81.803,81.852,211900000.0
2005-05-11 10:54:00,81.84,81.86,81.827,81.837,247900001.0
2005-05-11 10:55:00,81.852,81.861,81.822,81.837,286399999.0
2005-05-11 10:56:00,81.857,81.878,81.846,81.866,181400001.0
2005-05-11 10:57:00,81.827,81.836,81.794,81.804,177799997.0
2005-05-11 10:58:00,81.822,81.845,81.795,81.81,140599998.0
2005-05-11 10:59:00,81.77,81.81,81.77,81.779,346799997.0
2005-05-11 11:00:00,81.776,81.798,81.741,81.783,218499998.0
2005-05-11 11:01:00,81.813,81.832,81.778,81.803,207999996.0
2005-05-11 11:02:00,81.809,81.825,81.784,81.792,139500000.0
2005-05-11 11:03:00,81.802,81.835,81.786,81.82,148499998.0
2005-05-11 11:04:00,81.82,81.857,81.82,81.841,181599998.0
2005-05-11 11:05:00,81.816,81.881,81.816,81.855,228899999.0
2005-05-11 11:06:00,81.82,81.85,81.805,81.808,97100000.0
2005-05-11 11:07:00,81.813,81.846,81.793,81.83,348999997.0
2005-05-11 11:08:00,81.836,81.866,81.809,81.81,193199998.0
2005-05-11 11:09:00,81.825,81.837,81.795,81.795,205600000.0
2005-05-11 11:10:00,81.791,81.827,81.791,81.815,152300000.0
2005-05-11 11:11:00,81.828,81.839,81.808,81.819,311000001.0
2005-05-11 11:12:00,81.822,81.835,81.801,81.813,210200002.0
2005-05-11 11:13:00,81.829,81.851,81.81,81.843,254000003.0
2005-05-11 11:14:00,81.83,81.835,81.805,81.805,144399999.0
2005-05-11 11:15:00,81.813,81.84,81.791,81.812,249500001.0
2005-05-11 11:16:00,81.821,81.852,81.818,81.841,209200000.0
2005-05-11 11:17:00,81.825,81.844,81.805,81.829,138300000.0
2005-05-11 11:18:00,81.839,81.86,81.812,81.812,198799997.0
2005-05-11 11:19:00,81.83,81.85,81.798,81.799,225000001.0
2005-05-11 11:20:00,81.798,81.907,81.798,81.907,231199999.0
2005-05-11 11:21:00,81.904,81.933,81.851,81.865,198300000.0
2005-05-11 11:22:00,81.84,81.886,81.84,81.855,190500000.0
2005-05-11 11:23:00,81.864,81.874,81.837,81.85,192899998.0
2005-05-11 11:24:00,81.833,81.896,81.832,81.859,190499999.0
2005-05-11 11:25:00,81.853,81.89,81.844,81.857,177600001.0
2005-05-11 11:26:00,81.86,81.886,81.829,81.843,152399997.0
2005-05-11 11:27:00,81.835,81.861,81.803,81.815,239799997.0
2005-05-11 11:28:00,81.819,81.849,81.808,81.823,167800000.0
2005-05-11 11:29:00,81.842,81.88,81.842,81.859,200300001.0
2005-05-11 11:30:00,81.876,81.927,81.876,81.925,204100001.0
2005-05-11 11:31:00,81.907,81.92,81.89,81.901,196100000.0
2005-05-11 11:32:00,81.869,81.909,81.869,81.885,269499997.0
2005-05-11 11:33:00,81.878,81.9,81.852,81.875,158099999.0
2005-05-11 11:34:00,81.882,81.892,81.852,81.862,123600000.0
2005-05-11 11:35:00,81.876,81.887,81.849,81.849,166999998.0
2005-05-11 11:36:00,81.883,81.901,81.858,81.885,172599999.0
2005-05-11 11:37:00,81.882,81.909,81.86,81.895,320699996.0
2005-05-11 11:38:00,81.864,81.893,81.857,81.881,253100002.0
2005-05-11 11:39:00,81.883,81.89,81.849,81.854,120000001.0
2005-05-11 11:40:00,81.837,81.865,81.807,81.849,244199997.0
2005-05-11 11:41:00,81.844,81.86,81.823,81.835,216999999.0
2005-05-11 11:42:00,81.857,81.874,81.844,81.858,172599997.0
2005-05-11 11:43:00,81.835,81.863,81.829,81.86,145300001.0
2005-05-11 11:44:00,81.836,81.857,81.821,81.831,260399998.0
2005-05-11 11:45:00,81.838,81.864,81.813,81.864,296700001.0
2005-05-11 11:46:00,81.86,81.886,81.84,81.866,323200003.0
2005-05-11 11:47:00,81.873,81.902,81.859,81.86,244199997.0
2005-05-11 11:48:00,81.878,81.928,81.872,81.928,163100003.0
2005-05-11 11:49:00,81.904,81.931,81.894,81.916,206900000.0
2005-05-11 11:50:00,81.899,81.926,81.887,81.901,189800000.0
2005-05-11 11:51:00,81.905,81.948,81.896,81.93,357000001.0
2005-05-11 11:52:00,81.912,81.915,81.874,81.886,296000000.0
2005-05-11 11:53:00,81.915,81.942,81.905,81.919,100800000.0
2005-05-11 11:54:00,81.902,81.935,81.887,81.917,223999999.0
2005-05-11 11:55:00,81.903,81.928,81.888,81.914,97800000.0
2005-05-11 11:56:00,81.935,81.95,81.918,81.918,179199996.0
2005-05-11 11:57:00,81.917,81.919,81.876,81.885,237200002.0
2005-05-11 11:58:00,81.888,81.928,81.887,81.928,213600000.0
2005-05-11 11:59:00,81.913,81.966,81.913,81.961,192500000.0
2005-05-11 12:00:00,81.927,81.949,81.909,81.931,215799999.0
2005-05-11 12:01:00,81.926,81.952,81.925,81.946,210499996.0
2005-05-11 12:02:00,81.94,81.976,81.926,81.976,199899998.0
2005-05-11 12:03:00,81.943,81.965,81.92,81.926,169700001.0
2005-05-11 12:04:00,81.946,81.949,81.911,81.923,129699998.0
2005-05-11 12:05:00,81.922,81.954,81.908,81.925,189900000.0
2005-05-11 12:06:00,81.923,81.947,81.908,81.941,175500000.0
2005-05-11 12:07:00,81.942,81.952,81.9,81.926,284699997.0
2005-05-11 12:08:00,81.902,81.939,81.893,81.901,196800002.0
2005-05-11 12:09:00,81.889,81.925,81.881,81.902,182199997.0
2005-05-11 12:10:00,81.874,81.943,81.874,81.91,237400002.0
2005-05-11 12:11:00,81.906,81.933,81.894,81.915,260100000.0
2005-05-11 12:12:00,81.927,81.939,81.908,81.912,198399998.0
2005-05-11 12:13:00,81.947,81.947,81.866,81.866,114200000.0
2005-05-11 12:14:00,81.894,81.943,81.892,81.941,190500000.0
2005-05-11 12:15:00,81.928,81.947,81.898,81.901,228199996.0
2005-05-11 12:16:00,81.908,81.956,81.9,81.923,137499999.0
2005-05-11 12:17:00,81.925,81.948,81.914,81.916,133300000.0
2005-05-11 12:18:00,81.932,81.949,81.914,81.924,268800001.0
2005-05-11 12:19:00,81.913,81.946,81.899,81.912,193600001.0
2005-05-11 12:20:00,81.89,81.914,81.874,81.91,331400002.0
2005-05-11 12:21:00,81.912,81.936,81.891,81.904,180800002.0
2005-05-11 12:22:00,81.906,81.927,81.892,81.913,186499996.0
2005-05-11 12:23:00,81.924,81.93,81.896,81.915,262799998.0
2005-05-11 12:24:00,81.912,81.932,81.9,81.918,226800001.0
2005-05-11 12:25:00,81.887,81.924,81.87,81.892,219599997.0
2005-05-11 12:26:00,81.898,81.917,81.876,81.879,160199999.0
2005-05-11 12:27:00,81.932,81.932,81.893,81.915,259999999.0
2005-05-11 12:28:00,81.937,81.95,81.901,81.901,269100000.0
2005-05-11 12:29:00,81.945,81.96,81.904,81.943,198499999.0
2005-05-11 12:30:00,81.935,81.942,81.897,81.897,195800000.0
2005-05-11 12:31:00,81.908,81.959,81.89,81.934,193499998.0
2005-05-11 12:32:00,81.933,81.937,81.895,81.895,268799996.0
2005-05-11 12:33:00,81.873,81.935,81.873,81.909,298099997.0
2005-05-11 12:34:00,81.916,81.927,81.897,81.902,119099998.0
2005-05-11 12:35:00,81.91,81.923,81.895,81.917,111300002.0
2005-05-11 12:36:00,81.878,81.921,81.87,81.919,176900001.0
2005-05-11 12:37:00,81.912,81.92,81.88,81.891,216400000.0
2005-05-11 12:38:00,81.906,81.936,81.897,81.909,172099999.0
2005-05-11 12:39:00,81.913,81.924,81.897,81.908,200800003.0
2005-05-11 12:40:00,81.907,81.947,81.903,81.947,64300000.0
2005-05-11 12:41:00,81.938,81.981,81.924,81.978,241700003.0
2005-05-11 12:42:00,81.951,81.963,81.927,81.927,207599997.0
2005-05-11 12:43:00,81.925,81.98,81.925,81.945,320600004.0
2005-05-11 12:44:00,81.926,81.964,81.926,81.964,167600002.0
2005-05-11 12:45:00,81.963,81.99,81.944,81.954,186699996.0
2005-05-11 12:46:00,81.936,81.982,81.932,81.963,159899999.0
2005-05-11 12:47:00,81.945,81.981,81.918,81.937,84900000.0
2005-05-11 12:48:00,81.936,81.969,81.924,81.94,195699998.0
2005-05-11 12:49:00,81.93,81.966,81.913,81.924,252799998.0
2005-05-11 12:50:00,81.928,81.944,81.908,81.93,130600000.0
2005-05-11 12:51:00,81.957,81.965,81.923,81.948,244200003.0
2005-05-11 12:52:00,81.951,81.987,81.925,81.969,175500000.0
2005-05-11 12:53:00,81.964,81.981,81.938,81.938,317000001.0
2005-05-11 12:54:00,81.952,81.988,81.946,81.965,210500000.0
2005-05-11 12:55:00,81.97,81.983,81.953,81.965,273399994.0
2005-05-11 12:56:00,81.976,81.983,81.951,81.962,304199999.0
2005-05-11 12:57:00,81.936,81.965,81.915,81.944,227899999.0
2005-05-11 12:58:00,81.953,81.972,81.943,81.972,211399999.0
2005-05-11 12:59:00,81.965,81.985,81.952,81.972,208200000.0
2005-05-11 13:00:00,81.985,81.986,81.938,81.963,143500000.0
2005-05-11 13:01:00,81.947,81.98,81.939,81.965,193200000.0
2005-05-11 13:02:00,81.973,82.01,81.968,81.994,122500000.0
2005-05-11 13:03:00,81.979,82.004,81.949,81.981,187400001.0
2005-05-11 13:04:00,81.977,81.996,81.949,81.967,144199999.0
2005-05-11 13:05:00,81.96,82.003,81.957,81.98,124700000.0
2005-05-11 13:06:00,81.97,82.009,81.966,82.009,159800001.0
2005-05-11 13:07:00,82.003,82.012,81.973,81.99,278499999.0
2005-05-11 13:08:00,81.987,82.001,81.948,81.979,152400000.0
2005-05-11 13:09:00,81.984,82.014,81.969,81.977,182500001.0
2005-05-11 13:10:00,81.985,82.012,81.974,81.997,201700003.0
2005-05-11 13:11:00,81.987,82.007,81.978,81.999,142800001.0
2005-05-11 13:12:00,82.007,82.01,81.967,81.983,196999998.0
2005-05-11 13:13:00,82.008,82.023,81.973,81.994,132300001.0
2005-05-11 13:14:00,81.984,82.008,81.979,81.99,153400000.0
2005-05-11 13:15:00,81.978,81.988,81.956,81.967,322499997.0
2005-05-11 13:16:00,81.976,82.007,81.966,81.979,229699999.0
2005-05-11 13:17:00,81.997,82.01,81.968,81.973,163900003.0
2005-05-11 13:18:00,81.957,81.984,81.952,81.984,162000001.0
2005-05-11 13:19:00,81.956,81.988,81.936,81.965,197300001.0
2005-05-11 13:20:00,81.965,81.974,81.939,81.949,178000000.0
2005-05-11 13:21:00,81.967,82.001,81.962,81.972,317499997.0
2005-05-11 13:22:00,81.977,81.977,81.924,81.941,185700003.0
2005-05-11 13:23:00,81.953,81.968,81.933,81.939,125200000.0
2005-05-11 13:24:00,81.936,81.953,81.923,81.935,293899998.0
2005-05-11 13:25:00,81.954,81.988,81.947,81.957,117900000.0
2005-05-11 13:26:00,81.942,81.964,81.927,81.937,146899999.0
2005-05-11 13:27:00,81.948,81.968,81.924,81.937,269300006.0
2005-05-11 13:28:00,81.913,81.938,81.904,81.924,142100001.0
2005-05-11 13:29:00,81.92,81.952,81.918,81.938,149299998.0
2005-05-11 13:30:00,81.949,81.966,81.928,81.937,181299999.0
2005-05-11 13:31:00,81.944,81.966,81.917,81.935,278200002.0
2005-05-11 13:32:00,81.95,81.956,81.916,81.943,216499998.0
2005-05-11 13:33:00,81.906,81.971,81.906,81.96,169600000.0
2005-05-11 13:34:00,81.952,81.961,81.935,81.935,165599999.0
2005-05-11 13:35:00,81.953,81.981,81.929,81.965,138100001.0
2005-05-11 13:36:00,81.942,81.963,81.926,81.926,300499998.0
2005-05-11 13:37:00,81.972,81.972,81.926,81.926,239699999.0
2005-05-11 13:38:00,81.944,81.966,81.931,81.943,216300003.0
2005-05-11 13:39:00,81.962,81.962,81.915,81.927,199000003.0
2005-05-11 13:40:00,81.923,81.981,81.921,81.952,169399999.0
2005-05-11 13:41:00,81.948,81.978,81.934,81.934,190699999.0
2005-05-11 13:42:00,81.95,81.955,81.908,81.908,210800000.0
2005-05-11 13:43:00,81.906,81.956,81.901,81.911,167700003.0
2005-05-11 13:44:00,81.936,81.958,81.915,81.942,210199995.0
2005-05-11 13:45:00,81.943,81.962,81.901,81.934,197999999.0
2005-05-11 13:46:00,81.949,81.961,81.925,81.955,287699998.0
2005-05-11 13:47:00,81.934,81.975,81.934,81.946,234599996.0
2005-05-11 13:48:00,81.936,81.977,81.925,81.97,226899996.0
2005-05-11 13:49:00,81.946,81.954,81.917,81.931,249699998.0
2005-05-11 13:50:00,81.935,81.951,81.915,81.928,131400000.0
2005-05-11 13:51:00,81.936,81.971,81.933,81.95,260599998.0
2005-05-11 13:52:00,81.925,81.971,81.919,81.931,329300002.0
2005-05-11 13:53:00,81.952,81.952,81.92,81.937,171400000.0
2005-05-11 13:54:00,81.934,81.941,81.907,81.929,159899999.0
2005-05-11 13:55:00,81.917,81.946,81.913,81.937,305599998.0
2005-05-11 13:56:00,81.897,81.934,81.885,81.926,87900000.0
2005-05-11 13:57:00,81.904,81.94,81.904,81.935,257900001.0
2005-05-11 13:58:00,81.936,81.949,81.917,81.924,123000000.0
2005-05-11 13:59:00,81.934,81.973,81.923,81.973,185300003.0
2005-05-11 14:00:00,81.949,81.962,81.928,81.949,145800000.0
2005-05-11 14:01:00,81.924,81.948,81.914,81.935,243099999.0
2005-05-11 14:02:00,81.93,81.953,81.902,81.931,195600000.0
2005-05-11 14:03:00,81.928,81.958,81.922,81.938,78600000.0
2005-05-11 14:04:00,81.917,81.945,81.903,81.93,168300001.0
2005-05-11 14:05:00,81.958,81.98,81.931,81.939,150500001.0
2005-05-11 14:06:00,81.934,81.972,81.934,81.963,125599999.0
2005-05-11 14:07:00,81.961,81.965,81.921,81.921,262600002.0
2005-05-11 14:08:00,81.925,81.97,81.921,81.97,159300000.0
2005-05-11 14:09:00,81.941,82.013,81.928,81.99,140499999.0
2005-05-11 14:10:00,81.952,81.973,81.948,81.952,172199999.0
2005-05-11 14:11:00,81.975,81.981,81.956,81.966,185600000.0
2005-05-11 14:12:00,81.981,81.981,81.935,81.949,162699999.0
2005-05-11 14:13:00,81.969,81.992,81.954,81.989,150600000.0
2005-05-11 14:14:00,81.972,81.999,81.965,81.982,235100000.0
2005-05-11 14:15:00,81.988,81.996,81.947,81.974,262499997.0
2005-05-11 14:16:00,81.96,81.987,81.944,81.963,302699999.0
2005-05-11 14:17:00,81.979,81.998,81.966,81.98,125700002.0
2005-05-11 14:18:00,81.972,82.002,81.957,81.969,235100002.0
2005-05-11 14:19:00,81.968,82.007,81.954,81.978,181499999.0
2005-05-11 14:20:00,81.982,82.007,81.965,81.986,175299998.0
2005-05-11 14:21:00,81.976,82.01,81.976,81.989,279300002.0
2005-05-11 14:22:00,82.01,82.011,81.966,81.97,185799999.0
2005-05-11 14:23:00,81.963,81.983,81.94,81.973,175000001.0
2005-05-11 14:24:00,81.963,81.992,81.956,81.974,316599999.0
2005-05-11 14:25:00,81.978,81.985,81.953,81.96,120700001.0
2005-05-11 14:26:00,81.976,81.99,81.946,81.987,220799998.0
2005-05-11 14:27:00,81.982,81.989,81.948,81.948,149599999.0
2005-05-11 14:28:00,81.926,81.966,81.926,81.963,57000000.0
2005-05-11 14:29:00,81.963,81.968,81.932,81.932,213500001.0
2005-05-11 14:30:00,81.863,82.002,81.863,81.892,233899999.0
2005-05-11 14:31:00,81.851,81.964,81.847,81.961,207899998.0
2005-05-11 14:32:00,81.978,82.0,81.959,81.984,150700002.0
2005-05-11 14:33:00,81.978,82.015,81.974,81.987,133099999.0
2005-05-11 14:34:00,81.974,82.003,81.936,81.948,145200000.0
2005-05-11 14:35:00,81.977,82.012,81.959,81.976,190700001.0
2005-05-11 14:36:00,81.995,82.035,81.984,81.998,356599997.0
2005-05-11 14:37:00,81.998,82.052,81.987,82.033,256000000.0
2005-05-11 14:38:00,82.032,82.111,82.027,82.037,224500000.0
2005-05-11 14:39:00,82.027,82.051,82.001,82.023,232300002.0
2005-05-11 14:40:00,82.06,82.062,81.982,82.002,196399998.0
2005-05-11 14:41:00,82.013,82.049,81.984,82.033,157000002.0
2005-05-11 14:42:00,82.005,82.037,82.0,82.018,183299999.0
2005-05-11 14:43:00,82.018,82.05,82.009,82.018,150100000.0
2005-05-11 14:44:00,82.052,82.052,81.974,81.996,254900002.0
2005-05-11 14:45:00,81.997,82.054,81.989,82.021,161099996.0
2005-05-11 14:46:00,82.002,82.011,81.979,81.979,206200001.0
2005-05-11 14:47:00,81.977,82.022,81.973,81.991,150300001.0
2005-05-11 14:48:00,81.99,81.995,81.964,81.987,175400001.0
2005-05-11 14:49:00,81.992,81.996,81.948,81.958,223599999.0
2005-05-11 14:50:00,81.985,82.003,81.96,81.98,256699997.0
2005-05-11 14:51:00,81.998,82.017,81.963,81.992,164200000.0
2005-05-11 14:52:00,82.003,82.025,81.987,81.999,286500000.0
2005-05-11 14:53:00,82.016,82.024,81.966,81.982,248400000.0
2005-05-11 14:54:00,81.995,82.022,81.978,81.994,91900001.0
2005-05-11 14:55:00,82.002,82.035,81.992,82.007,143899998.0
2005-05-11 14:56:00,81.989,82.036,81.986,82.023,245600001.0
2005-05-11 14:57:00,82.01,82.029,81.99,82.015,236599995.0
2005-05-11 14:58:00,81.986,82.021,81.971,81.981,97600000.0
2005-05-11 14:59:00,81.991,82.015,81.97,82.003,139200001.0
2005-05-11 15:00:00,82.009,82.029,81.989,81.992,200200001.0
2005-05-11 15:01:00,81.974,82.005,81.968,81.98,214300001.0
2005-05-11 15:02:00,82.0,82.017,81.968,81.98,202000000.0
2005-05-11 15:03:00,81.976,82.003,81.969,81.999,176000002.0
2005-05-11 15:04:00,81.994,82.014,81.972,81.982,203000002.0
2005-05-11 15:05:00,82.001,82.014,81.974,81.99,166400000.0
2005-05-11 15:06:00,81.966,81.996,81.956,81.975,322800000.0
2005-05-11 15:07:00,81.967,82.026,81.941,81.995,267199998.0
2005-05-11 15:08:00,81.94,81.969,81.934,81.946,185199999.0
2005-05-11 15:09:00,81.972,81.984,81.929,81.929,208999999.0
2005-05-11 15:10:00,81.964,81.975,81.934,81.957,187599999.0
2005-05-11 15:11:00,81.995,81.995,81.948,81.973,203200001.0
2005-05-11 15:12:00,81.944,81.976,81.944,81.969,236299997.0
2005-05-11 15:13:00,81.986,81.995,81.962,81.962,220200001.0
2005-05-11 15:14:00,81.984,81.994,81.956,81.969,185399999.0
2005-05-11 15:15:00,81.992,82.0,81.972,81.987,175100000.0
2005-05-11 15:16:00,81.952,81.988,81.951,81.981,208299998.0
2005-05-11 15:17:00,81.95,81.993,81.949,81.963,216599999.0
2005-05-11 15:18:00,81.965,82.003,81.952,81.982,202500000.0
2005-05-11 15:19:00,81.959,81.989,81.947,81.97,260199999.0
2005-05-11 15:20:00,81.956,81.989,81.953,81.964,157600000.0
2005-05-11 15:21:00,81.992,82.003,81.965,81.976,192399998.0
2005-05-11 15:22:00,81.987,81.99,81.955,81.955,235200001.0
2005-05-11 15:23:00,81.964,82.002,81.964,81.972,192899999.0
2005-05-11 15:24:00,81.977,82.008,81.955,82.002,152300001.0
2005-05-11 15:25:00,81.984,82.026,81.984,82.014,182899998.0
2005-05-11 15:26:00,81.989,82.04,81.989,82.011,261699995.0
2005-05-11 15:27:00,82.009,82.034,81.961,81.987,133400002.0
2005-05-11 15:28:00,81.97,82.005,81.962,81.969,63000000.0
2005-05-11 15:29:00,81.981,81.992,81.958,81.987,175800000.0
2005-05-11 15:30:00,81.987,82.005,81.965,81.976,202699996.0
2005-05-11 15:31:00,81.983,81.983,81.952,81.962,224099999.0
2005-05-11 15:32:00,81.961,82.025,81.961,82.025,111800000.0
2005-05-11 15:33:00,82.027,82.046,81.989,82.002,164800000.0
2005-05-11 15:34:00,82.018,82.047,82.007,82.023,184000000.0
2005-05-11 15:35:00,82.022,82.04,82.005,82.031,129699998.0
2005-05-11 15:36:00,82.032,82.058,82.029,82.056,166699999.0
2005-05-11 15:37:00,82.045,82.068,82.023,82.032,199100004.0
2005-05-11 15:38:00,82.034,82.071,82.033,82.065,159499998.0
2005-05-11 15:39:00,82.038,82.071,82.038,82.066,212499999.0
2005-05-11 15:40:00,82.058,82.078,82.013,82.023,211500000.0
2005-05-11 15:41:00,82.023,82.065,82.023,82.043,270399997.0
2005-05-11 15:42:00,82.029,82.061,82.023,82.046,260899999.0
2005-05-11 15:43:00,82.048,82.069,82.034,82.047,291099997.0
2005-05-11 15:44:00,82.043,82.073,82.03,82.03,212799997.0
2005-05-11 15:45:00,82.055,82.06,82.016,82.016,294399999.0
2005-05-11 15:46:00,82.022,82.061,82.02,82.057,289099999.0
2005-05-11 15:47:00,82.057,82.079,82.049,82.076,274600002.0
2005-05-11 15:48:00,82.042,82.069,82.033,82.043,321399997.0
2005-05-11 15:49:00,82.062,82.075,82.031,82.033,254499997.0
2005-05-11 15:50:00,82.045,82.07,82.042,82.057,156399999.0
2005-05-11 15:51:00,82.043,82.063,82.016,82.04,236399996.0
2005-05-11 15:52:00,82.051,82.051,82.002,82.01,259699996.0
2005-05-11 15:53:00,82.009,82.038,82.0,82.012,171100001.0
2005-05-11 15:54:00,81.999,82.046,81.999,82.041,178900000.0
2005-05-11 15:55:00,82.039,82.051,82.022,82.023,149000002.0
2005-05-11 15:56:00,82.028,82.061,82.02,82.041,128999999.0
2005-05-11 15:57:00,82.05,82.065,82.02,82.065,175399999.0
2005-05-11 15:58:00,82.044,82.087,82.044,82.075,232799996.0
2005-05-11 15:59:00,82.042,82.091,82.042,82.085,155700001.0
2005-05-11 16:00:00,82.08,82.121,82.077,82.118,265399998.0
2005-05-11 16:01:00,82.097,82.118,82.076,82.096,119100000.0
2005-05-11 16:02:00,82.082,82.115,82.065,82.077,159000001.0
2005-05-11 16:03:00,82.074,82.098,82.044,82.063,270300000.0
2005-05-11 16:04:00,82.08,82.102,82.066,82.093,219299997.0
2005-05-11 16:05:00,82.056,82.105,82.055,82.099,184699997.0
2005-05-11 16:06:00,82.086,82.11,82.068,82.088,191100000.0
2005-05-11 16:07:00,82.083,82.106,82.073,82.099,177000004.0
2005-05-11 16:08:00,82.077,82.102,82.043,82.049,213200002.0
2005-05-11 16:09:00,82.076,82.101,82.054,82.075,280599997.0
2005-05-11 16:10:00,82.107,82.107,82.068,82.086,147999998.0
2005-05-11 16:11:00,82.055,82.088,82.05,82.062,118900000.0
2005-05-11 16:12:00,82.037,82.079,82.037,82.075,176999999.0
2005-05-11 16:13:00,82.084,82.1,82.06,82.084,277700001.0
2005-05-11 16:14:00,82.052,82.071,82.027,82.035,181300001.0
2005-05-11 16:15:00,82.017,82.058,82.015,82.036,182499997.0
2005-05-11 16:16:00,82.011,82.051,81.995,82.028,191399999.0
2005-05-11 16:17:00,82.049,82.054,82.013,82.038,282800002.0
2005-05-11 16:18:00,82.038,82.047,82.017,82.017,103300000.0
2005-05-11 16:19:00,82.012,82.044,82.006,82.019,85100000.0
2005-05-11 16:20:00,82.012,82.046,82.012,82.036,188399999.0
2005-05-11 16:21:00,82.018,82.054,82.005,82.014,282600004.0
2005-05-11 16:22:00,82.026,82.056,82.017,82.02,270100000.0
2005-05-11 16:23:00,82.003,82.024,81.986,82.001,185199999.0
2005-05-11 16:24:00,82.006,82.006,81.956,81.956,175099999.0
2005-05-11 16:25:00,81.984,81.994,81.944,81.961,209200000.0
2005-05-11 16:26:00,81.955,82.009,81.952,81.971,137399998.0
2005-05-11 16:27:00,82.034,82.051,81.977,81.991,251999997.0
2005-05-11 16:28:00,81.971,82.008,81.957,81.981,137800000.0
2005-05-11 16:29:00,81.979,82.003,81.973,81.989,222699998.0
2005-05-11 16:30:00,81.948,82.008,81.946,82.008,269399998.0
2005-05-11 16:31:00,81.982,81.999,81.953,81.964,125000001.0
2005-05-11 16:32:00,81.973,81.995,81.955,81.966,148600001.0
2005-05-11 16:33:00,81.928,82.036,81.927,81.984,156200000.0
2005-05-11 16:34:00,81.957,81.968,81.935,81.949,114100001.0
2005-05-11 16:35:00,81.957,81.99,81.947,81.959,205999997.0
2005-05-11 16:36:00,81.955,81.968,81.926,81.926,213700003.0
2005-05-11 16:37:00,81.943,81.965,81.93,81.96,222500002.0
2005-05-11 16:38:00,81.947,81.963,81.929,81.949,150500002.0
2005-05-11 16:39:00,81.946,81.961,81.933,81.955,242699998.0
2005-05-11 16:40:00,81.967,81.974,81.933,81.947,210100000.0
2005-05-11 16:41:00,81.96,81.987,81.953,81.967,225800006.0
2005-05-11 16:42:00,81.959,81.972,81.92,81.923,224600000.0
2005-05-11 16:43:00,81.932,81.945,81.908,81.93,216500001.0
2005-05-11 16:44:00,81.939,81.966,81.922,81.951,259699997.0
2005-05-11 16:45:00,81.952,81.963,81.927,81.934,174099999.0
2005-05-11 16:46:00,81.948,81.972,81.931,81.952,214400000.0
2005-05-11 16:47:00,81.928,81.956,81.911,81.927,178799999.0
2005-05-11 16:48:00,81.92,81.946,81.904,81.911,192399999.0
2005-05-11 16:49:00,81.939,81.947,81.918,81.919,218199997.0
2005-05-11 16:50:00,81.92,81.952,81.92,81.943,218999995.0
2005-05-11 16:51:00,81.955,81.958,81.914,81.917,193200000.0
2005-05-11 16:52:00,81.92,81.952,81.901,81.912,125400000.0
2005-05-11 16:53:00,81.919,81.932,81.905,81.909,215399999.0
2005-05-11 16:54:00,81.923,81.943,81.904,81.939,218800000.0
2005-05-11 16:55:00,81.883,81.917,81.873,81.899,73100000.0
2005-05-11 16:56:00,81.886,81.932,81.882,81.912,164000001.0
2005-05-11 16:57:00,81.884,81.923,81.884,81.917,189400001.0
2005-05-11 16:58:00,81.877,81.936,81.873,81.933,234000003.0
2005-05-11 16:59:00,81.95,81.972,81.918,81.92,198500000.0
2005-05-11 17:00:00,81.929,81.938,81.859,81.862,219800001.0
2005-05-11 17:01:00,81.877,81.89,81.851,81.851,172700002.0
2005-05-11 17:02:00,81.892,81.904,81.872,81.872,180200000.0
2005-05-11 17:03:00,81.895,81.937,81.88,81.899,258900000.0
2005-05-11 17:04:00,81.927,81.933,81.897,81.897,178200001.0
2005-05-11 17:05:00,81.913,81.938,81.89,81.911,153800000.0
2005-05-11 17:06:00,81.881,81.924,81.881,81.92,176500000.0
2005-05-11 17:07:00,81.899,81.925,81.899,81.91,119899997.0
2005-05-11 17:08:00,81.918,81.934,81.907,81.917,130600000.0
2005-05-11 17:09:00,81.913,81.93,81.896,81.9,246000003.0
2005-05-11 17:10:00,81.905,81.93,81.892,81.919,195599998.0
2005-05-11 17:11:00,81.932,81.949,81.899,81.922,233400000.0
2005-05-11 17:12:00,81.903,81.927,81.898,81.926,182900000.0
2005-05-11 17:13:00,81.924,81.936,81.9,81.921,197499999.0
2005-05-11 17:14:00,81.905,81.932,81.894,81.932,174700000.0
2005-05-11 17:15:00,81.92,81.953,81.909,81.942,220499998.0
2005-05-11 17:16:00,81.928,81.951,81.915,81.927,156100000.0
2005-05-11 17:17:00,81.941,81.962,81.915,81.929,88999999.0
2005-05-11 17:18:00,81.944,81.957,81.924,81.949,223500001.0
2005-05-11 17:19:00,81.909,81.94,81.902,81.928,155999999.0
2005-05-11 17:20:00,81.921,81.927,81.898,81.898,133600001.0
2005-05-11 17:21:00,81.897,81.917,81.879,81.903,222499998.0
2005-05-11 17:22:00,81.888,81.927,81.876,81.914,99800000.0
2005-05-11 17:23:00,81.9,81.917,81.884,81.913,189300002.0
2005-05-11 17:24:00,81.88,81.916,81.859,81.89,132100001.0
2005-05-11 17:25:00,81.907,81.945,81.907,81.916,222199999.0
2005-05-11 17:26:00,81.906,81.926,81.892,81.898,160100001.0
2005-05-11 17:27:00,81.891,81.926,81.888,81.913,314599996.0
2005-05-11 17:28:00,81.891,81.934,81.891,81.915,188899998.0
2005-05-11 17:29:00,81.939,81.956,81.909,81.926,140200000.0
2005-05-11 17:30:00,81.91,81.937,81.91,81.929,127799999.0
2005-05-11 17:31:00,81.922,81.939,81.901,81.907,168599998.0
2005-05-11 17:32:00,81.886,81.917,81.886,81.904,141399999.0
2005-05-11 17:33:00,81.898,81.905,81.866,81.874,182099998.0
2005-05-11 17:34:00,81.924,81.924,81.879,81.887,152399999.0
2005-05-11 17:35:00,81.905,81.921,81.881,81.892,245300001.0
2005-05-11 17:36:00,81.863,81.907,81.859,81.884,251900003.0
2005-05-11 17:37:00,81.885,81.902,81.866,81.88,198900002.0
2005-05-11 17:38:00,81.87,81.9,81.868,81.896,159099998.0
2005-05-11 17:39:00,81.891,81.908,81.873,81.897,175399999.0
2005-05-11 17:40:00,81.908,81.937,81.884,81.928,254500000.0
2005-05-11 17:41:00,81.899,81.921,81.872,81.897,311299999.0
2005-05-11 17:42:00,81.891,81.914,81.874,81.88,176700000.0
2005-05-11 17:43:00,81.885,81.904,81.866,81.883,176500000.0
2005-05-11 17:44:00,81.833,81.885,81.829,81.868,244600000.0
2005-05-11 17:45:00,81.862,81.883,81.847,81.861,124699999.0
2005-05-11 17:46:00,81.886,81.9,81.87,81.88,293600001.0
2005-05-11 17:47:00,81.877,81.903,81.867,81.896,178499997.0
2005-05-11 17:48:00,81.887,81.911,81.869,81.884,225100004.0
2005-05-11 17:49:00,81.909,81.912,81.872,81.873,140100001.0
2005-05-11 17:50:00,81.88,81.904,81.864,81.879,185400004.0
2005-05-11 17:51:00,81.854,81.875,81.843,81.857,246399999.0
2005-05-11 17:52:00,81.867,81.899,81.861,81.891,133100000.0
2005-05-11 17:53:00,81.894,81.894,81.851,81.869,324499998.0
2005-05-11 17:54:00,81.875,81.908,81.863,81.891,197300000.0
2005-05-11 17:55:00,81.878,81.927,81.878,81.916,189799999.0
2005-05-11 17:56:00,81.887,81.913,81.88,81.892,214200000.0
2005-05-11 17:57:00,81.904,81.914,81.861,81.864,168499999.0
2005-05-11 17:58:00,81.873,81.897,81.84,81.84,251499999.0
2005-05-11 17:59:00,81.859,81.866,81.835,81.838,332999997.0
2005-05-11 18:00:00,81.844,81.877,81.816,81.855,332099996.0
2005-05-11 18:01:00,81.883,81.901,81.834,81.859,1187300006.0
2005-05-11 18:02:00,81.877,81.891,81.839,81.858,2043299987.0
2005-05-11 18:03:00,81.856,81.899,81.856,81.883,2145100010.0
2005-05-11 18:04:00,81.878,81.896,81.854,81.863,1540600002.0
2005-05-11 18:05:00,81.889,81.988,81.864,81.983,1754100003.0
2005-05-11 18:06:00,81.993,82.003,81.876,81.905,1531500003.0
2005-05-11 18:07:00,81.96,82.04,81.89,81.96,1885599992.0
2005-05-11 18:08:00,81.913,81.95,81.886,81.916,1885599992.0
2005-05-11 18:09:00,81.913,81.94,81.895,81.911,1522000004.0
2005-05-11 18:10:00,81.906,81.949,81.878,81.898,1701700001.0
2005-05-11 18:11:00,81.904,81.951,81.871,81.923,950000000.0
2005-05-11 18:12:00,81.908,81.947,81.895,81.924,1156399995.0
2005-05-11 18:13:00,81.901,81.967,81.901,81.932,1673699997.0
2005-05-11 18:14:00,81.945,81.997,81.932,81.973,1613500008.0
2005-05-11 18:15:00,81.96,82.04,81.91,82.02,453599996.0
2005-05-11 18:16:00,82.01,82.05,81.9,82.01,453599996.0
2005-05-11 18:17:00,81.878,81.925,81.853,81.86,453599996.0
2005-05-11 18:18:00,81.864,81.896,81.844,81.873,1289600007.0
2005-05-11 18:19:00,81.846,81.895,81.845,81.86,1860899998.0
2005-05-11 18:20:00,81.869,81.89,81.843,81.847,1456699988.0
2005-05-11 18:21:00,81.87,81.897,81.835,81.86,1602900002.0
2005-05-11 18:22:00,81.863,81.906,81.844,81.9,1709200007.0
2005-05-11 18:23:00,81.92,81.97,81.9,81.93,1593300013.0
2005-05-11 18:24:00,81.9,81.929,81.874,81.91,1593300013.0
2005-05-11 18:25:00,81.96,81.98,81.93,81.93,1805499993.0
2005-05-11 18:26:00,81.922,81.929,81.886,81.9,1805499993.0
2005-05-11 18:27:00,81.898,81.931,81.88,81.89,1367199998.0
2005-05-11 18:28:00,81.903,81.918,81.874,81.902,1280999994.0
2005-05-11 18:29:00,81.891,81.899,81.83,81.872,1167800000.0
2005-05-11 18:30:00,81.875,81.928,81.869,81.898,647900004.0
2005-05-11 18:31:00,81.919,81.94,81.897,81.907,1224399994.0
2005-05-11 18:32:00,81.883,81.914,81.871,81.905,1846899994.0
2005-05-11 18:33:00,81.894,81.932,81.863,81.898,1924600001.0
2005-05-11 18:34:00,81.863,81.914,81.856,81.889,1727599997.0
2005-05-11 18:35:00,81.901,81.924,81.876,81.91,1507699993.0
2005-05-11 18:36:00,81.876,81.91,81.872,81.883,1674999998.0
2005-05-11 18:37:00,81.873,81.893,81.859,81.869,1159399999.0
2005-05-11 18:38:00,81.894,81.924,81.861,81.902,723199997.0
2005-05-11 18:39:00,81.929,81.94,81.879,81.923,461500009.0
2005-05-11 18:40:00,81.901,81.939,81.883,81.93,724900000.0
2005-05-11 18:41:00,81.931,81.945,81.9,81.928,815200003.0
2005-05-11 18:42:00,81.911,81.939,81.889,81.895,696199998.0
2005-05-11 18:43:00,81.917,81.932,81.881,81.917,1328399993.0
2005-05-11 18:44:00,81.9,81.92,81.851,81.851,769899998.0
2005-05-11 18:45:00,81.872,81.923,81.859,81.883,1044000003.0
2005-05-11 18:46:00,81.861,81.89,81.835,81.862,688999998.0
2005-05-11 18:47:00,81.86,81.878,81.815,81.875,435000002.0
2005-05-11 18:48:00,81.833,81.88,81.832,81.855,693000001.0
2005-05-11 18:49:00,81.853,81.89,81.835,81.845,1122199995.0
2005-05-11 18:50:00,81.867,81.877,81.817,81.817,983700000.0
2005-05-11 18:51:00,81.8,81.833,81.791,81.822,496400004.0
2005-05-11 18:52:00,81.815,81.846,81.801,81.833,938699985.0
2005-05-11 18:53:00,81.839,81.845,81.797,81.797,875499996.0
2005-05-11 18:54:00,81.809,81.862,81.802,81.842,913700006.0
2005-05-11 18:55:00,81.807,81.862,81.766,81.842,1041799999.0
2005-05-11 18:56:00,81.835,81.874,81.819,81.871,614500002.0
2005-05-11 18:57:00,81.841,81.877,81.821,81.847,380600000.0
2005-05-11 18:58:00,81.843,81.897,81.843,81.887,1207299999.0
2005-05-11 18:59:00,81.877,81.901,81.848,81.875,778300005.0
2005-05-11 19:00:00,81.847,81.863,81.832,81.846,754700000.0
2005-05-11 19:01:00,81.866,81.882,81.839,81.843,547299999.0
2005-05-11 19:02:00,81.87,81.874,81.845,81.855,230299999.0
2005-05-11 19:03:00,81.871,81.883,81.829,81.859,799400000.0
2005-05-11 19:04:00,81.845,81.888,81.844,81.888,572399999.0
2005-05-11 19:05:00,81.873,81.892,81.852,81.852,342899996.0
2005-05-11 19:06:00,81.853,81.875,81.827,81.846,431100003.0
2005-05-11 19:07:00,81.865,81.892,81.839,81.865,1080399999.0
2005-05-11 19:08:00,81.844,81.875,81.826,81.826,788099998.0
2005-05-11 19:09:00,81.84,81.889,81.835,81.88,673899993.0
2005-05-11 19:10:00,81.856,81.882,81.841,81.861,440099995.0
2005-05-11 19:11:00,81.858,81.875,81.844,81.847,122200000.0
2005-05-11 19:12:00,81.842,81.882,81.842,81.86,309800002.0
2005-05-11 19:13:00,81.886,81.895,81.84,81.855,382300001.0
2005-05-11 19:14:00,81.859,81.88,81.846,81.857,584599993.0
2005-05-11 19:15:00,81.856,81.882,81.822,81.864,639599992.0
2005-05-11 19:16:00,81.85,81.881,81.84,81.87,372299999.0
2005-05-11 19:17:00,81.872,81.889,81.852,81.865,695000001.0
2005-05-11 19:18:00,81.863,81.893,81.848,81.849,426199999.0
2005-05-11 19:19:00,81.85,81.875,81.838,81.855,579299995.0
2005-05-11 19:20:00,81.841,81.888,81.826,81.833,277799999.0
2005-05-11 19:21:00,81.859,81.895,81.857,81.873,316100004.0
2005-05-11 19:22:00,81.851,81.919,81.821,81.86,445800002.0
2005-05-11 19:23:00,81.909,81.936,81.873,81.919,1620599998.0
2005-05-11 19:24:00,81.913,81.939,81.897,81.904,562300003.0
2005-05-11 19:25:00,81.919,81.963,81.904,81.92,831700000.0
2005-05-11 19:26:00,81.933,81.959,81.903,81.921,1346799995.0
2005-05-11 19:27:00,81.921,81.936,81.879,81.887,1273999993.0
2005-05-11 19:28:00,81.885,81.923,81.874,81.901,594200000.0
2005-05-11 19:29:00,81.891,81.923,81.872,81.89,709099998.0
2005-05-11 19:30:00,81.903,81.925,81.875,81.888,779699993.0
2005-05-11 19:31:00,81.891,81.926,81.877,81.917,610200002.0
2005-05-11 19:32:00,81.893,81.934,81.891,81.912,751299997.0
2005-05-11 19:33:00,81.934,81.934,81.882,81.896,542599998.0
2005-05-11 19:34:00,81.894,81.93,81.884,81.919,1045299992.0
2005-05-11 19:35:00,81.939,81.945,81.898,81.898,764800004.0
2005-05-11 19:36:00,81.905,81.917,81.881,81.893,504700005.0
2005-05-11 19:37:00,81.899,81.917,81.878,81.908,185199998.0
2005-05-11 19:38:00,81.882,81.922,81.882,81.903,972299999.0
2005-05-11 19:39:00,81.876,81.924,81.876,81.89,1032299988.0
2005-05-11 19:40:00,81.853,81.91,81.853,81.888,462700000.0
2005-05-11 19:41:00,81.865,81.891,81.846,81.857,852999998.0
2005-05-11 19:42:00,81.88,81.911,81.854,81.878,627900000.0
2005-05-11 19:43:00,81.888,81.916,81.867,81.887,399399999.0
2005-05-11 19:44:00,81.862,81.897,81.85,81.876,509000000.0
2005-05-11 19:45:00,81.872,81.911,81.872,81.891,571800003.0
2005-05-11 19:46:00,81.875,81.909,81.856,81.883,470099997.0
2005-05-11 19:47:00,81.91,81.931,81.888,81.908,296300000.0
2005-05-11 19:48:00,81.917,81.94,81.898,81.934,1028099997.0
2005-05-11 19:49:00,81.921,81.925,81.883,81.89,493599997.0
2005-05-11 19:50:00,81.876,81.941,81.865,81.941,365799997.0
2005-05-11 19:51:00,81.92,81.946,81.901,81.904,395400000.0
2005-05-11 19:52:00,81.919,81.948,81.883,81.917,652500000.0
2005-05-11 19:53:00,81.945,81.967,81.879,81.935,746799998.0
2005-05-11 19:54:00,81.906,81.933,81.875,81.891,822600001.0
2005-05-11 19:55:00,81.894,81.946,81.879,81.913,289900003.0
2005-05-11 19:56:00,81.898,81.926,81.878,81.891,270299999.0
2005-05-11 19:57:00,81.916,81.948,81.896,81.908,402000004.0
2005-05-11 19:58:00,81.91,81.928,81.878,81.878,793399990.0
2005-05-11 19:59:00,81.89,81.94,81.883,81.91,722499997.0
2005-05-11 20:00:00,81.899,81.929,81.879,81.898,343799996.0
2005-05-11 20:01:00,81.9,81.93,81.873,81.893,479499997.0
2005-05-11 20:02:00,81.91,81.929,81.884,81.896,813799996.0
2005-05-11 20:03:00,81.92,81.94,81.901,81.915,375800002.0
2005-05-11 20:04:00,81.902,81.922,81.869,81.902,314000000.0
2005-05-11 20:05:00,81.902,81.928,81.877,81.908,586899998.0
2005-05-11 20:06:00,81.91,81.93,81.882,81.91,795200001.0
2005-05-11 20:07:00,81.883,81.924,81.864,81.905,861199999.0
2005-05-11 20:08:00,81.874,81.917,81.869,81.886,452100003.0
2005-05-11 20:09:00,81.905,81.917,81.885,81.887,625899999.0
2005-05-11 20:10:00,81.879,81.905,81.864,81.883,718799998.0
2005-05-11 20:11:00,81.891,81.905,81.865,81.877,948900006.0
2005-05-11 20:12:00,81.87,81.916,81.861,81.913,1532900013.0
2005-05-11 20:13:00,81.895,81.917,81.862,81.913,710699999.0
2005-05-11 20:14:00,81.878,81.92,81.826,81.92,628100003.0
2005-05-11 20:15:00,81.894,81.917,81.868,81.881,702600001.0
2005-05-11 20:16:00,81.898,81.913,81.868,81.883,732600001.0
2005-05-11 20:17:00,81.904,81.909,81.88,81.884,362900001.0
2005-05-11 20:18:00,81.872,81.915,81.869,81.915,214200002.0
2005-05-11 20:19:00,81.913,81.914,81.867,81.88,266500000.0
2005-05-11 20:20:00,81.875,81.902,81.857,81.882,822100004.0
2005-05-11 20:21:00,81.893,81.909,81.857,81.879,543299996.0
2005-05-11 20:22:00,81.845,81.89,81.829,81.882,836200005.0
2005-05-11 20:23:00,81.875,81.89,81.853,81.862,528200002.0
2005-05-11 20:24:00,81.867,81.893,81.853,81.866,473600003.0
2005-05-11 20:25:00,81.845,81.892,81.845,81.88,618500002.0
2005-05-11 20:26:00,81.877,81.886,81.847,81.852,700100005.0
2005-05-11 20:27:00,81.869,81.886,81.84,81.852,463800006.0
2005-05-11 20:28:00,81.867,81.877,81.827,81.846,1019200002.0
2005-05-11 20:29:00,81.845,81.87,81.819,81.84,1668299996.0
2005-05-11 20:30:00,81.827,81.861,81.81,81.851,1668799995.0
2005-05-11 20:31:00,81.856,81.859,81.825,81.838,1149199995.0
2005-05-11 20:32:00,81.842,81.866,81.825,81.845,975400006.0
2005-05-11 20:33:00,81.836,81.868,81.818,81.846,588799999.0
2005-05-11 20:34:00,81.841,81.858,81.819,81.845,443900000.0
2005-05-11 20:35:00,81.83,81.86,81.812,81.829,451700000.0
2005-05-11 20:36:00,81.829,81.873,81.814,81.858,614999994.0
2005-05-11 20:37:00,81.855,81.88,81.809,81.825,614200001.0
2005-05-11 20:38:00,81.825,81.85,81.806,81.842,956100000.0
2005-05-11 20:39:00,81.835,81.85,81.812,81.814,499099998.0
2005-05-11 20:40:00,81.832,81.85,81.798,81.81,1245399994.0
2005-05-11 20:41:00,81.84,81.865,81.818,81.833,1135699998.0
2005-05-11 20:42:00,81.849,81.88,81.848,81.879,911599998.0
2005-05-11 20:43:00,81.85,81.879,81.837,81.852,801599996.0
2005-05-11 20:44:00,81.853,81.871,81.822,81.845,723399998.0
2005-05-11 20:45:00,81.878,81.893,81.852,81.862,513799997.0
2005-05-11 20:46:00,81.848,81.867,81.795,81.821,577299995.0
2005-05-11 20:47:00,81.833,81.863,81.806,81.82,1147700006.0
2005-05-11 20:48:00,81.822,81.845,81.801,81.842,635999999.0
2005-05-11 20:49:00,81.817,81.841,81.796,81.813,427799999.0
2005-05-11 20:50:00,81.822,81.851,81.789,81.818,971300004.0
2005-05-11 20:51:00,81.828,81.868,81.824,81.85,349300002.0
2005-05-11 20:52:00,81.825,81.865,81.808,81.831,281300000.0
2005-05-11 20:53:00,81.847,81.869,81.824,81.829,1051200001.0
2005-05-11 20:54:00,81.809,81.858,81.809,81.83,491900001.0
2005-05-11 20:55:00,81.834,81.848,81.806,81.812,1248699996.0
2005-05-11 20:56:00,81.803,81.852,81.803,81.828,804400001.0
2005-05-11 20:57:00,81.818,81.88,81.818,81.868,682200005.0
2005-05-11 20:58:00,81.854,81.904,81.854,81.877,1215300004.0
2005-05-11 20:59:00,81.878,81.882,81.828,81.836,1033799995.0
2005-05-11 21:00:00,81.861,81.914,81.849,81.884,1169899992.0
2005-05-11 21:01:00,81.886,81.905,81.843,81.855,688500000.0
2005-05-11 21:02:00,81.861,81.884,81.824,81.836,439399998.0
2005-05-11 21:03:00,81.851,81.894,81.847,81.892,404299993.0
2005-05-11 21:04:00,81.889,81.902,81.849,81.849,463599998.0
2005-05-11 21:05:00,81.883,81.913,81.855,81.883,750499999.0
2005-05-11 21:06:00,81.891,81.928,81.884,81.915,565600000.0
2005-05-11 21:07:00,81.887,81.933,81.887,81.902,709599993.0
2005-05-11 21:08:00,81.901,81.938,81.892,81.927,900900000.0
2005-05-11 21:09:00,81.933,81.936,81.904,81.909,318900000.0
2005-05-11 21:10:00,81.89,81.936,81.877,81.9,535100000.0
2005-05-11 21:11:00,81.894,81.915,81.872,81.889,567300001.0
2005-05-11 21:12:00,81.887,81.911,81.871,81.901,277400001.0
2005-05-11 21:13:00,81.921,81.931,81.868,81.868,397499996.0
2005-05-11 21:14:00,81.897,81.922,81.87,81.897,796699993.0
2005-05-11 21:15:00,81.852,81.885,81.837,81.877,857700000.0
2005-05-11 21:16:00,81.87,81.892,81.845,81.849,795299998.0
2005-05-11 21:17:00,81.872,81.883,81.837,81.848,864299996.0
2005-05-11 21:18:00,81.869,81.896,81.843,81.867,721600003.0
2005-05-11 21:19:00,81.863,81.885,81.846,81.88,702700003.0
2005-05-11 21:20:00,81.862,81.889,81.85,81.88,1329600000.0
2005-05-11 21:21:00,81.882,81.904,81.846,81.881,944000004.0
2005-05-11 21:22:00,81.858,81.886,81.827,81.856,915799998.0
2005-05-11 21:23:00,81.85,81.894,81.838,81.867,754100002.0
2005-05-11 21:24:00,81.891,81.903,81.855,81.86,960899987.0
2005-05-11 21:25:00,81.883,81.918,81.867,81.899,1188100002.0
2005-05-11 21:26:00,81.89,81.924,81.872,81.886,486100001.0
2005-05-11 21:27:00,81.897,81.913,81.875,81.888,525300001.0
2005-05-11 21:28:00,81.903,81.919,81.866,81.885,319999995.0
2005-05-11 21:29:00,81.881,81.922,81.881,81.919,545000002.0
2005-05-11 21:30:00,81.893,81.934,81.885,81.925,349099999.0
2005-05-11 21:31:00,81.914,81.933,81.882,81.894,349799993.0
2005-05-11 21:32:00,81.885,81.903,81.855,81.865,358100003.0
2005-05-11 21:33:00,81.936,81.936,81.885,81.894,471399999.0
2005-05-11 21:34:00,81.894,81.903,81.869,81.895,209300002.0
2005-05-11 21:35:00,81.886,81.912,81.864,81.889,363599999.0
2005-05-11 21:36:00,81.905,81.911,81.857,81.857,418899998.0
2005-05-11 21:37:00,81.881,81.936,81.868,81.889,585699999.0
2005-05-11 21:38:00,81.898,81.905,81.87,81.877,255799997.0
2005-05-11 21:39:00,81.886,81.926,81.869,81.905,317400003.0
2005-05-11 21:40:00,81.846,81.914,81.836,81.903,522699998.0
2005-05-11 21:41:00,81.933,81.943,81.899,81.913,407900002.0
2005-05-11 21:42:00,81.898,81.935,81.885,81.935,297299999.0
2005-05-11 21:43:00,81.918,81.945,81.896,81.907,248799999.0
2005-05-11 21:44:00,81.871,81.932,81.871,81.904,807500004.0
2005-05-11 21:45:00,81.871,81.908,81.853,81.876,335700000.0
2005-05-11 21:46:00,81.869,81.914,81.869,81.895,189199998.0
2005-05-11 21:47:00,81.887,81.933,81.877,81.901,376900003.0
2005-05-11 21:48:00,81.867,81.898,81.842,81.892,611700001.0
2005-05-11 21:49:00,81.867,81.903,81.863,81.898,326099994.0
2005-05-11 21:50:00,81.895,81.91,81.88,81.892,205799998.0
2005-05-11 21:51:00,81.88,81.924,81.866,81.903,249300001.0
2005-05-11 21:52:00,81.882,81.935,81.882,81.935,87700000.0
2005-05-11 21:53:00,81.93,81.933,81.894,81.901,484899998.0
2005-05-11 21:54:00,81.897,81.919,81.879,81.892,196800001.0
2005-05-11 21:55:00,81.882,81.907,81.874,81.89,215300000.0
2005-05-11 21:56:00,81.879,81.913,81.851,81.851,291399998.0
2005-05-11 21:57:00,81.869,81.898,81.859,81.875,193899999.0
2005-05-11 21:58:00,81.872,81.904,81.872,81.891,128899998.0
2005-05-11 21:59:00,81.873,81.911,81.869,81.896,466500002.0
2005-05-11 22:00:00,81.877,81.907,81.841,81.885,567700001.0
2005-05-11 22:01:00,81.852,81.875,81.83,81.859,677800002.0
2005-05-11 22:02:00,81.841,81.882,81.827,81.859,711699996.0
2005-05-11 22:03:00,81.864,81.865,81.826,81.839,478699994.0
2005-05-11 22:04:00,81.833,81.893,81.823,81.873,724200003.0
2005-05-11 22:05:00,81.869,81.89,81.861,81.875,206300002.0
2005-05-11 22:06:00,81.839,81.894,81.837,81.894,165400002.0
2005-05-11 22:07:00,81.879,81.879,81.842,81.846,287400005.0
2005-05-11 22:08:00,81.862,81.884,81.836,81.847,166999999.0
2005-05-11 22:09:00,81.862,81.871,81.846,81.847,180499997.0
2005-05-11 22:10:00,81.88,81.885,81.842,81.842,294600003.0
2005-05-11 22:11:00,81.837,81.886,81.826,81.847,477900000.0
2005-05-11 22:12:00,81.839,81.886,81.821,81.863,425800003.0
2005-05-11 22:13:00,81.865,81.879,81.829,81.848,536299999.0
2005-05-11 22:14:00,81.863,81.87,81.824,81.824,325600002.0
2005-05-11 22:15:00,81.819,81.853,81.819,81.843,252900000.0
2005-05-11 22:16:00,81.842,81.867,81.81,81.817,647299996.0
2005-05-11 22:17:00,81.834,81.866,81.829,81.863,252899997.0
2005-05-11 22:18:00,81.838,81.878,81.834,81.864,448200002.0
2005-05-11 22:19:00,81.829,81.879,81.823,81.841,288000003.0
2005-05-11 22:20:00,81.812,81.859,81.804,81.824,325499997.0
2005-05-11 22:21:00,81.847,81.878,81.841,81.857,263999999.0
2005-05-11 22:22:00,81.88,81.88,81.833,81.834,318799999.0
2005-05-11 22:23:00,81.848,81.878,81.843,81.857,549600007.0
2005-05-11 22:24:00,81.835,81.889,81.835,81.861,373899996.0
2005-05-11 22:25:00,81.85,81.891,81.85,81.88,227699998.0
2005-05-11 22:26:00,81.857,81.882,81.834,81.882,182700001.0
2005-05-11 22:27:00,81.902,81.906,81.855,81.883,749999997.0
2005-05-11 22:28:00,81.861,81.9,81.837,81.876,202500001.0
2005-05-11 22:29:00,81.846,81.89,81.834,81.89,239500003.0
2005-05-11 22:30:00,81.864,81.89,81.841,81.857,216400001.0
2005-05-11 22:31:00,81.857,81.88,81.824,81.853,642199999.0
2005-05-11 22:32:00,81.857,81.893,81.841,81.841,334199998.0
2005-05-11 22:33:00,81.877,81.903,81.829,81.862,679200002.0
2005-05-11 22:34:00,81.83,81.875,81.82,81.83,591800001.0
2005-05-11 22:35:00,81.825,81.854,81.8,81.819,245699999.0
2005-05-11 22:36:00,81.82,81.868,81.811,81.868,420899993.0
2005-05-11 22:37:00,81.857,81.862,81.828,81.831,222299998.0
2005-05-11 22:38:00,81.82,81.838,81.793,81.818,161099997.0
2005-05-11 22:39:00,81.821,81.844,81.809,81.83,323000000.0
2005-05-11 22:40:00,81.828,81.868,81.822,81.854,225700001.0
2005-05-11 22:41:00,81.842,81.874,81.836,81.848,356099999.0
2005-05-11 22:42:00,81.852,81.865,81.831,81.838,265800000.0
2005-05-11 22:43:00,81.841,81.883,81.825,81.883,330499998.0
2005-05-11 22:44:00,81.836,81.863,81.801,81.836,390900003.0
2005-05-11 22:45:00,81.855,81.884,81.822,81.835,349500002.0
2005-05-11 22:46:00,81.806,81.857,81.806,81.848,324899997.0
2005-05-11 22:47:00,81.827,81.876,81.818,81.818,245599998.0
2005-05-11 22:48:00,81.838,81.866,81.819,81.842,327799999.0
2005-05-11 22:49:00,81.808,81.868,81.808,81.838,255600000.0
2005-05-11 22:50:00,81.863,81.874,81.83,81.854,274499996.0
2005-05-11 22:51:00,81.829,81.876,81.806,81.854,242599999.0
2005-05-11 22:52:00,81.849,81.879,81.818,81.848,194999999.0
2005-05-11 22:53:00,81.839,81.856,81.803,81.827,580900000.0
2005-05-11 22:54:00,81.822,81.856,81.809,81.839,378400005.0
2005-05-11 22:55:00,81.827,81.857,81.818,81.845,291000001.0
2005-05-11 22:56:00,81.822,81.855,81.814,81.848,211800000.0
2005-05-11 22:57:00,81.831,81.862,81.813,81.851,392999997.0
2005-05-11 22:58:00,81.848,81.882,81.82,81.87,174599999.0
2005-05-11 22:59:00,81.843,81.863,81.731,81.769,492300000.0
2005-05-11 23:00:00,81.869,81.879,81.825,81.825,177199996.0
2005-05-11 23:01:00,81.858,81.883,81.812,81.879,213999999.0
2005-05-11 23:02:00,81.892,81.915,81.861,81.875,153100001.0
2005-05-11 23:03:00,81.881,81.919,81.872,81.878,243400000.0
2005-05-11 23:04:00,81.876,81.896,81.855,81.868,199100000.0
2005-05-11 23:05:00,81.888,81.896,81.867,81.867,168999998.0
2005-05-11 23:06:00,81.84,81.893,81.84,81.886,282300000.0
2005-05-11 23:07:00,81.89,81.903,81.853,81.871,195999999.0
2005-05-11 23:08:00,81.867,81.891,81.864,81.877,95500000.0
2005-05-11 23:09:00,81.892,81.905,81.862,81.873,222300001.0
2005-05-11 23:10:00,81.912,81.932,81.895,81.928,252400001.0
2005-05-11 23:11:00,81.898,81.93,81.874,81.912,139199999.0
2005-05-11 23:12:00,81.932,81.941,81.881,81.891,197600000.0
2005-05-11 23:13:00,81.886,81.925,81.886,81.918,180900004.0
2005-05-11 23:14:00,81.922,81.931,81.897,81.9,143200000.0
2005-05-11 23:15:00,81.875,81.899,81.861,81.878,227300001.0
2005-05-11 23:16:00,81.865,81.891,81.85,81.861,271699994.0
2005-05-11 23:17:00,81.846,81.92,81.846,81.92,235200004.0
2005-05-11 23:18:00,81.886,81.919,81.865,81.905,203999996.0
2005-05-11 23:19:00,81.925,81.927,81.893,81.91,130200001.0
2005-05-11 23:20:00,81.882,81.915,81.867,81.903,238999999.0
2005-05-11 23:21:00,81.907,81.912,81.872,81.891,205899997.0
2005-05-11 23:22:00,81.897,81.937,81.888,81.928,190900003.0
2005-05-11 23:23:00,81.92,81.931,81.879,81.879,168600000.0
2005-05-11 23:24:00,81.895,81.923,81.878,81.904,154999998.0
2005-05-11 23:25:00,81.902,81.916,81.882,81.891,208799999.0
2005-05-11 23:26:00,81.896,81.935,81.886,81.888,95200000.0
2005-05-11 23:27:00,81.884,81.928,81.878,81.928,197299994.0
2005-05-11 23:28:00,81.907,81.926,81.899,81.899,210399998.0
2005-05-11 23:29:00,81.887,81.91,81.865,81.9,150500000.0
2005-05-11 23:30:00,81.883,81.911,81.88,81.901,226900001.0
2005-05-11 23:31:00,81.902,81.921,81.879,81.915,154700000.0
2005-05-11 23:32:00,81.907,81.922,81.882,81.895,208800002.0
2005-05-11 23:33:00,81.912,81.913,81.88,81.889,145900000.0
2005-05-11 23:34:00,81.891,81.924,81.866,81.924,285100000.0
2005-05-11 23:35:00,81.907,81.908,81.87,81.876,101699999.0
2005-05-11 23:36:00,81.885,81.897,81.863,81.873,249699999.0
2005-05-11 23:37:00,81.88,81.904,81.857,81.889,151600001.0
2005-05-11 23:38:00,81.853,81.924,81.853,81.912,176100003.0
2005-05-11 23:39:00,81.912,81.92,81.84,81.881,181499998.0
2005-05-11 23:40:00,81.873,81.935,81.873,81.935,213799998.0
2005-05-11 23:41:00,81.901,81.919,81.873,81.873,187900002.0
2005-05-11 23:42:00,81.915,81.934,81.889,81.889,268999997.0
2005-05-11 23:43:00,81.886,81.911,81.863,81.895,132900000.0
2005-05-11 23:44:00,81.927,81.934,81.894,81.922,145700001.0
2005-05-11 23:45:00,81.935,81.935,81.906,81.91,187000000.0
2005-05-11 23:46:00,81.902,81.937,81.898,81.923,281300000.0
2005-05-11 23:47:00,81.93,81.966,81.921,81.938,260500000.0
2005-05-11 23:48:00,81.921,81.962,81.914,81.925,238099995.0
2005-05-11 23:49:00,81.894,81.965,81.894,81.965,127499999.0
2005-05-11 23:50:00,81.896,81.931,81.896,81.92,241500001.0
2005-05-11 23:51:00,81.907,81.946,81.886,81.911,181699996.0
2005-05-11 23:52:00,81.945,81.945,81.9,81.908,161900001.0
2005-05-11 23:53:00,81.921,81.962,81.889,81.911,280600003.0
2005-05-11 23:54:00,81.911,81.929,81.9,81.91,118600001.0
2005-05-11 23:55:00,81.915,81.942,81.906,81.928,180800000.0
2005-05-11 23:56:00,81.932,81.954,81.929,81.947,258599996.0
2005-05-11 23:57:00,81.948,81.962,81.932,81.96,285400001.0
2005-05-11 23:58:00,81.938,81.958,81.915,81.931,160099999.0
2005-05-11 23:59:00,81.934,81.949,81.907,81.922,238600002.0
2005-05-12 00:00:00,81.94,81.94,81.906,81.914,207999998.0
2005-05-12 00:01:00,81.958,81.958,81.919,81.945,219199999.0
2005-05-12 00:02:00,81.972,81.972,81.88,81.885,111599999.0
2005-05-12 00:03:00,81.859,81.908,81.859,81.896,202700000.0
2005-05-12 00:04:00,81.884,81.911,81.87,81.894,171200003.0
2005-05-12 00:05:00,81.883,81.905,81.874,81.896,192699996.0
2005-05-12 00:06:00,81.873,81.906,81.862,81.903,206999998.0
2005-05-12 00:07:00,81.907,81.908,81.862,81.877,247500000.0
2005-05-12 00:08:00,81.875,81.884,81.853,81.858,162400000.0
2005-05-12 00:09:00,81.849,81.882,81.837,81.88,164000001.0
2005-05-12 00:10:00,81.878,81.885,81.849,81.876,178299996.0
2005-05-12 00:11:00,81.868,81.885,81.836,81.866,234699997.0
2005-05-12 00:12:00,81.853,81.882,81.839,81.839,206699996.0
2005-05-12 00:13:00,81.858,81.885,81.845,81.861,268799998.0
2005-05-12 00:14:00,81.875,81.878,81.852,81.853,284699997.0
2005-05-12 00:15:00,81.846,81.878,81.828,81.858,158500002.0
2005-05-12 00:16:00,81.863,81.881,81.855,81.869,330199994.0
2005-05-12 00:17:00,81.875,81.878,81.849,81.87,267200001.0
2005-05-12 00:18:00,81.877,81.896,81.84,81.855,263600001.0
2005-05-12 00:19:00,81.819,81.871,81.819,81.86,146900001.0
2005-05-12 00:20:00,81.85,81.88,81.819,81.833,96800000.0
2005-05-12 00:21:00,81.847,81.881,81.847,81.881,225800000.0
2005-05-12 00:22:00,81.85,81.867,81.817,81.817,205099999.0
2005-05-12 00:23:00,81.819,81.863,81.807,81.844,308199998.0
2005-05-12 00:24:00,81.817,81.858,81.817,81.845,243999998.0
2005-05-12 00:25:00,81.865,81.869,81.83,81.83,88599998.0
2005-05-12 00:26:00,81.828,81.849,81.816,81.833,147600001.0
2005-05-12 00:27:00,81.833,81.86,81.823,81.86,151799999.0
2005-05-12 00:28:00,81.818,81.834,81.791,81.797,218799998.0
2005-05-12 00:29:00,81.781,81.853,81.781,81.849,233699999.0
2005-05-12 00:30:00,81.847,81.861,81.822,81.825,173799999.0
2005-05-12 00:31:00,81.823,81.836,81.803,81.806,158599997.0
2005-05-12 00:32:00,81.845,81.861,81.828,81.828,180999999.0
2005-05-12 00:33:00,81.824,81.832,81.794,81.801,231299999.0
2005-05-12 00:34:00,81.812,81.822,81.779,81.779,175999997.0
2005-05-12 00:35:00,81.801,81.823,81.787,81.81,238300003.0
2005-05-12 00:36:00,81.808,81.825,81.778,81.794,203199999.0
2005-05-12 00:37:00,81.77,81.813,81.77,81.813,233499996.0
2005-05-12 00:38:00,81.794,81.814,81.773,81.8,232199999.0
2005-05-12 00:39:00,81.814,81.816,81.777,81.787,255899999.0
2005-05-12 00:40:00,81.794,81.805,81.758,81.758,144300000.0
2005-05-12 00:41:00,81.778,81.794,81.757,81.782,212899999.0
2005-05-12 00:42:00,81.725,81.769,81.703,81.717,294199997.0
2005-05-12 00:43:00,81.726,81.78,81.726,81.765,106999999.0
2005-05-12 00:44:00,81.759,81.773,81.744,81.749,166299999.0
2005-05-12 00:45:00,81.752,81.761,81.734,81.734,102800001.0
2005-05-12 00:46:00,81.743,81.79,81.742,81.768,174600000.0
2005-05-12 00:47:00,81.786,81.796,81.757,81.766,215799999.0
2005-05-12 00:48:00,81.773,81.788,81.76,81.785,186699997.0
2005-05-12 00:49:00,81.806,81.815,81.78,81.781,151599999.0
2005-05-12 00:50:00,81.791,81.821,81.777,81.793,148600000.0
2005-05-12 00:51:00,81.772,81.79,81.752,81.775,254700000.0
2005-05-12 00:52:00,81.777,81.795,81.761,81.772,202300000.0
2005-05-12 00:53:00,81.774,81.79,81.758,81.771,127899999.0
2005-05-12 00:54:00,81.762,81.805,81.76,81.777,148300001.0
2005-05-12 00:55:00,81.754,81.772,81.732,81.761,280499999.0
2005-05-12 00:56:00,81.75,81.778,81.737,81.755,197899996.0
2005-05-12 00:57:00,81.75,81.77,81.73,81.75,210099999.0
2005-05-12 00:58:00,81.708,81.773,81.707,81.773,172600002.0
2005-05-12 00:59:00,81.756,81.78,81.746,81.78,140900000.0
2005-05-12 01:00:00,81.758,81.816,81.756,81.775,277099999.0
2005-05-12 01:01:00,81.775,81.793,81.76,81.774,263100005.0
2005-05-12 01:02:00,81.759,81.775,81.732,81.748,219200002.0
2005-05-12 01:03:00,81.77,81.77,81.72,81.763,154400002.0
2005-05-12 01:04:00,81.729,81.758,81.721,81.748,182099994.0
2005-05-12 01:05:00,81.74,81.774,81.726,81.756,173999999.0
2005-05-12 01:06:00,81.757,81.79,81.731,81.771,229400001.0
2005-05-12 01:07:00,81.792,81.805,81.747,81.754,141199998.0
2005-05-12 01:08:00,81.777,81.803,81.764,81.786,237199999.0
2005-05-12 01:09:00,81.78,81.803,81.765,81.765,171800000.0
2005-05-12 01:10:00,81.757,81.767,81.741,81.754,238999998.0
2005-05-12 01:11:00,81.727,81.749,81.718,81.742,201499998.0
2005-05-12 01:12:00,81.76,81.768,81.736,81.748,160500000.0
2005-05-12 01:13:00,81.735,81.768,81.722,81.748,237499999.0
2005-05-12 01:14:00,81.766,81.775,81.705,81.709,197999998.0
2005-05-12 01:15:00,81.724,81.759,81.711,81.722,207100000.0
2005-05-12 01:16:00,81.724,81.742,81.702,81.702,183599998.0
2005-05-12 01:17:00,81.718,81.741,81.705,81.726,266200005.0
2005-05-12 01:18:00,81.678,81.728,81.672,81.7,261500000.0
2005-05-12 01:19:00,81.725,81.735,81.694,81.724,259300002.0
2005-05-12 01:20:00,81.722,81.74,81.704,81.721,182000000.0
2005-05-12 01:21:00,81.729,81.74,81.694,81.71,267700000.0
2005-05-12 01:22:00,81.7,81.737,81.693,81.728,169599998.0
2005-05-12 01:23:00,81.722,81.737,81.697,81.707,300299995.0
2005-05-12 01:24:00,81.741,81.749,81.71,81.71,106899999.0
2005-05-12 01:25:00,81.733,81.764,81.725,81.733,268000001.0
2005-05-12 01:26:00,81.752,81.759,81.724,81.744,194000002.0
2005-05-12 01:27:00,81.773,81.773,81.741,81.768,199499999.0
2005-05-12 01:28:00,81.738,81.78,81.722,81.753,171200003.0
2005-05-12 01:29:00,81.752,81.791,81.75,81.777,181100003.0
2005-05-12 01:30:00,81.73,81.786,81.721,81.778,183900001.0
2005-05-12 01:31:00,81.77,81.801,81.748,81.779,342500001.0
2005-05-12 01:32:00,81.756,81.791,81.738,81.76,155800000.0
2005-05-12 01:33:00,81.763,81.773,81.733,81.757,130400000.0
2005-05-12 01:34:00,81.747,81.77,81.721,81.749,217999998.0
2005-05-12 01:35:00,81.802,81.802,81.739,81.741,121600000.0
2005-05-12 01:36:00,81.783,81.783,81.72,81.72,167199999.0
2005-05-12 01:37:00,81.743,81.773,81.728,81.759,123200000.0
2005-05-12 01:38:00,81.739,81.765,81.711,81.743,129400000.0
2005-05-12 01:39:00,81.733,81.77,81.718,81.745,156200001.0
2005-05-12 01:40:00,81.758,81.779,81.735,81.754,249999997.0
2005-05-12 01:41:00,81.763,81.775,81.74,81.761,176999998.0
2005-05-12 01:42:00,81.755,81.778,81.741,81.761,183599999.0
2005-05-12 01:43:00,81.735,81.773,81.732,81.765,210800001.0
2005-05-12 01:44:00,81.724,81.752,81.705,81.722,200000003.0
2005-05-12 01:45:00,81.77,81.77,81.723,81.744,216299996.0
2005-05-12 01:46:00,81.742,81.765,81.722,81.725,167499998.0
2005-05-12 01:47:00,81.728,81.77,81.721,81.762,283600001.0
2005-05-12 01:48:00,81.71,81.746,81.695,81.72,160200001.0
2005-05-12 01:49:00,81.718,81.762,81.709,81.732,163699998.0
2005-05-12 01:50:00,81.717,81.747,81.714,81.738,160599998.0
2005-05-12 01:51:00,81.73,81.747,81.706,81.719,166299996.0
2005-05-12 01:52:00,81.715,81.733,81.687,81.713,216599997.0
2005-05-12 01:53:00,81.706,81.729,81.698,81.712,158699998.0
2005-05-12 01:54:00,81.73,81.73,81.676,81.683,57600000.0
2005-05-12 01:55:00,81.7,81.734,81.685,81.703,219199997.0
2005-05-12 01:56:00,81.695,81.735,81.685,81.701,158399998.0
2005-05-12 01:57:00,81.751,81.752,81.715,81.716,166500001.0
2005-05-12 01:58:00,81.718,81.754,81.712,81.721,212500004.0
2005-05-12 01:59:00,81.713,81.751,81.693,81.73,307000000.0
2005-05-12 02:00:00,81.7,81.74,81.7,81.74,82799998.0
2005-05-12 02:01:00,81.725,81.758,81.707,81.754,191900004.0
2005-05-12 02:02:00,81.724,81.748,81.707,81.732,148800002.0
2005-05-12 02:03:00,81.745,81.755,81.704,81.727,166800002.0
2005-05-12 02:04:00,81.728,81.735,81.704,81.735,186200000.0
2005-05-12 02:05:00,81.747,81.769,81.708,81.708,163999998.0
2005-05-12 02:06:00,81.707,81.738,81.699,81.72,168800004.0
2005-05-12 02:07:00,81.723,81.745,81.716,81.736,374999995.0
2005-05-12 02:08:00,81.742,81.751,81.719,81.723,261499999.0
2005-05-12 02:09:00,81.732,81.763,81.726,81.763,186699999.0
2005-05-12 02:10:00,81.733,81.765,81.725,81.749,190000000.0
2005-05-12 02:11:00,81.76,81.764,81.734,81.746,230900001.0
2005-05-12 02:12:00,81.75,81.767,81.731,81.74,250100001.0
2005-05-12 02:13:00,81.761,81.793,81.753,81.762,128299999.0
2005-05-12 02:14:00,81.761,81.797,81.758,81.788,157600000.0
2005-05-12 02:15:00,81.773,81.812,81.763,81.787,247800001.0
2005-05-12 02:16:00,81.793,81.813,81.784,81.801,106400000.0
2005-05-12 02:17:00,81.788,81.807,81.774,81.802,268299998.0
2005-05-12 02:18:00,81.799,81.83,81.777,81.806,168399999.0
2005-05-12 02:19:00,81.791,81.82,81.771,81.772,268700000.0
2005-05-12 02:20:00,81.812,81.822,81.756,81.765,127000000.0
2005-05-12 02:21:00,81.798,81.832,81.787,81.808,233700006.0
2005-05-12 02:22:00,81.814,81.845,81.808,81.84,292600001.0
2005-05-12 02:23:00,81.801,81.832,81.781,81.802,200999999.0
2005-05-12 02:24:00,81.787,81.827,81.774,81.793,136900001.0
2005-05-12 02:25:00,81.788,81.819,81.781,81.81,133300002.0
2005-05-12 02:26:00,81.82,81.825,81.793,81.793,225199999.0
2005-05-12 02:27:00,81.804,81.822,81.774,81.786,223500000.0
2005-05-12 02:28:00,81.765,81.8,81.761,81.79,197100003.0
2005-05-12 02:29:00,81.778,81.8,81.761,81.78,183100000.0
2005-05-12 02:30:00,81.802,81.811,81.774,81.799,115500000.0
2005-05-12 02:31:00,81.784,81.819,81.78,81.815,169099999.0
2005-05-12 02:32:00,81.781,81.811,81.766,81.785,239199998.0
2005-05-12 02:33:00,81.776,81.797,81.763,81.78,192100002.0
2005-05-12 02:34:00,81.756,81.783,81.737,81.768,177700003.0
2005-05-12 02:35:00,81.761,81.786,81.743,81.76,164899996.0
2005-05-12 02:36:00,81.742,81.765,81.739,81.758,188899999.0
2005-05-12 02:37:00,81.741,81.785,81.73,81.754,220500001.0
2005-05-12 02:38:00,81.761,81.765,81.708,81.731,150999999.0
2005-05-12 02:39:00,81.781,81.781,81.729,81.729,281700004.0
2005-05-12 02:40:00,81.746,81.766,81.718,81.72,180799998.0
2005-05-12 02:41:00,81.758,81.772,81.745,81.764,172899998.0
2005-05-12 02:42:00,81.774,81.785,81.748,81.765,128000001.0
2005-05-12 02:43:00,81.749,81.77,81.738,81.76,198200001.0
2005-05-12 02:44:00,81.756,81.767,81.736,81.736,134700002.0
2005-05-12 02:45:00,81.774,81.777,81.732,81.739,208299999.0
2005-05-12 02:46:00,81.745,81.766,81.737,81.742,147400002.0
2005-05-12 02:47:00,81.742,81.748,81.73,81.744,99899999.0
2005-05-12 02:48:00,81.746,81.78,81.739,81.763,203799999.0
2005-05-12 02:49:00,81.748,81.773,81.743,81.761,192199998.0
2005-05-12 02:50:00,81.767,81.787,81.738,81.763,174200000.0
2005-05-12 02:51:00,81.757,81.773,81.739,81.744,167300000.0
2005-05-12 02:52:00,81.75,81.774,81.726,81.745,227200000.0
2005-05-12 02:53:00,81.76,81.76,81.727,81.733,205899997.0
2005-05-12 02:54:00,81.75,81.768,81.734,81.74,122800000.0
2005-05-12 02:55:00,81.743,81.773,81.727,81.744,104100000.0
2005-05-12 02:56:00,81.748,81.773,81.729,81.754,213499998.0
2005-05-12 02:57:00,81.775,81.781,81.744,81.767,284700000.0
2005-05-12 02:58:00,81.769,81.78,81.739,81.754,133499999.0
2005-05-12 02:59:00,81.783,81.797,81.754,81.773,260400001.0
2005-05-12 03:00:00,81.778,81.793,81.753,81.777,130600000.0
2005-05-12 03:01:00,81.774,81.789,81.763,81.768,187499998.0
2005-05-12 03:02:00,81.773,81.793,81.755,81.757,264299996.0
2005-05-12 03:03:00,81.738,81.768,81.729,81.762,238200000.0
2005-05-12 03:04:00,81.755,81.773,81.747,81.754,104799999.0
2005-05-12 03:05:00,81.759,81.764,81.735,81.753,252999997.0
2005-05-12 03:06:00,81.742,81.772,81.73,81.765,279600001.0
2005-05-12 03:07:00,81.751,81.766,81.736,81.757,186300002.0
2005-05-12 03:08:00,81.732,81.757,81.72,81.757,252999999.0
2005-05-12 03:09:00,81.735,81.765,81.73,81.745,255099999.0
2005-05-12 03:10:00,81.746,81.747,81.722,81.729,249700002.0
2005-05-12 03:11:00,81.735,81.757,81.721,81.741,137499999.0
2005-05-12 03:12:00,81.764,81.78,81.739,81.768,334499995.0
2005-05-12 03:13:00,81.777,81.845,81.777,81.843,176200004.0
2005-05-12 03:14:00,81.833,81.855,81.818,81.847,233299997.0
2005-05-12 03:15:00,81.86,81.874,81.835,81.863,136400000.0
2005-05-12 03:16:00,81.836,81.885,81.836,81.882,177700003.0
2005-05-12 03:17:00,81.873,81.904,81.861,81.861,284800005.0
2005-05-12 03:18:00,81.878,81.91,81.876,81.899,167300000.0
2005-05-12 03:19:00,81.866,81.884,81.848,81.868,153200000.0
2005-05-12 03:20:00,81.874,81.875,81.846,81.846,243999998.0
2005-05-12 03:21:00,81.864,81.877,81.841,81.858,144299999.0
2005-05-12 03:22:00,81.885,81.896,81.863,81.865,274899997.0
2005-05-12 03:23:00,81.861,81.883,81.849,81.883,206000003.0
2005-05-12 03:24:00,81.868,81.89,81.851,81.855,195000000.0
2005-05-12 03:25:00,81.883,81.93,81.863,81.891,295900005.0
2005-05-12 03:26:00,81.908,81.951,81.894,81.904,253399995.0
2005-05-12 03:27:00,81.926,81.95,81.899,81.915,218699997.0
2005-05-12 03:28:00,81.899,81.938,81.894,81.905,202000002.0
2005-05-12 03:29:00,81.92,81.94,81.894,81.928,319399998.0
2005-05-12 03:30:00,81.935,82.038,81.924,82.01,282299997.0
2005-05-12 03:31:00,82.034,82.053,82.0,82.016,285899996.0
2005-05-12 03:32:00,82.003,82.068,81.994,82.047,134100000.0
2005-05-12 03:33:00,82.018,82.065,82.018,82.047,226299998.0
2005-05-12 03:34:00,82.049,82.053,82.003,82.031,198899998.0
2005-05-12 03:35:00,82.028,82.061,82.011,82.048,178500002.0
2005-05-12 03:36:00,82.049,82.053,81.993,81.993,136099999.0
2005-05-12 03:37:00,81.989,82.003,81.958,81.986,198600000.0
2005-05-12 03:38:00,81.98,81.988,81.94,81.978,165400001.0
2005-05-12 03:39:00,81.966,82.004,81.966,81.985,210499997.0
2005-05-12 03:40:00,81.981,82.005,81.969,81.998,350399996.0
2005-05-12 03:41:00,81.985,82.002,81.965,81.965,211500000.0
2005-05-12 03:42:00,81.924,81.981,81.918,81.981,130499999.0
2005-05-12 03:43:00,81.987,82.014,81.95,81.975,284500000.0
2005-05-12 03:44:00,81.999,82.02,81.98,81.983,312199998.0
2005-05-12 03:45:00,81.99,82.009,81.976,82.001,195399996.0
2005-05-12 03:46:00,81.972,82.016,81.972,82.01,242399997.0
2005-05-12 03:47:00,82.012,82.028,81.994,82.015,231699998.0
2005-05-12 03:48:00,82.035,82.051,82.013,82.03,279100002.0
2005-05-12 03:49:00,82.039,82.061,82.02,82.047,138999998.0
2005-05-12 03:50:00,82.016,82.062,82.016,82.04,111400000.0
2005-05-12 03:51:00,82.036,82.059,82.027,82.052,168599999.0
2005-05-12 03:52:00,82.034,82.058,82.014,82.031,262000001.0
2005-05-12 03:53:00,82.019,82.047,81.985,82.005,156800004.0
2005-05-12 03:54:00,82.016,82.062,82.016,82.052,114500000.0
2005-05-12 03:55:00,82.032,82.05,82.009,82.027,273300002.0
2005-05-12 03:56:00,82.0,82.041,81.998,82.04,205700001.0
2005-05-12 03:57:00,81.991,82.058,81.99,82.05,180799994.0
2005-05-12 03:58:00,82.042,82.051,81.998,82.007,172199998.0
2005-05-12 03:59:00,81.991,82.018,81.973,81.988,197199999.0
2005-05-12 04:00:00,81.979,82.009,81.959,82.008,278499998.0
2005-05-12 04:01:00,82.011,82.02,81.991,81.999,188700001.0
2005-05-12 04:02:00,81.99,82.039,81.99,82.015,252700000.0
2005-05-12 04:03:00,82.019,82.041,82.017,82.03,181800001.0
2005-05-12 04:04:00,82.025,82.051,82.002,82.051,184499999.0
2005-05-12 04:05:00,82.011,82.036,82.009,82.019,132399998.0
2005-05-12 04:06:00,81.961,82.033,81.959,82.012,201199996.0
2005-05-12 04:07:00,82.032,82.047,82.001,82.035,233000004.0
2005-05-12 04:08:00,82.023,82.05,82.015,82.035,175700002.0
2005-05-12 04:09:00,82.002,82.044,82.002,82.008,225099998.0
2005-05-12 04:10:00,82.026,82.029,82.002,82.002,102000000.0
2005-05-12 04:11:00,82.006,82.026,81.994,82.01,232600002.0
2005-05-12 04:12:00,82.0,82.023,81.994,82.017,154699999.0
2005-05-12 04:13:00,82.03,82.049,82.001,82.027,320699999.0
2005-05-12 04:14:00,81.999,82.029,81.971,81.973,139700001.0
2005-05-12 04:15:00,81.973,81.994,81.954,81.967,214099998.0
2005-05-12 04:16:00,81.972,81.985,81.956,81.982,316800002.0
2005-05-12 04:17:00,81.948,81.978,81.942,81.968,183700002.0
2005-05-12 04:18:00,81.956,81.979,81.934,81.947,208600001.0
2005-05-12 04:19:00,81.925,81.954,81.919,81.943,221399998.0
2005-05-12 04:20:00,81.94,81.963,81.921,81.937,182499999.0
2005-05-12 04:21:00,81.937,81.952,81.912,81.922,241999996.0
2005-05-12 04:22:00,81.922,81.96,81.904,81.96,163800002.0
2005-05-12 04:23:00,81.948,81.972,81.929,81.945,244700003.0
2005-05-12 04:24:00,81.917,81.955,81.917,81.955,183999999.0
2005-05-12 04:25:00,81.949,81.966,81.937,81.959,237599997.0
2005-05-12 04:26:00,81.962,81.969,81.924,81.932,180300000.0
2005-05-12 04:27:00,81.959,81.981,81.93,81.938,162500002.0
2005-05-12 04:28:00,81.949,81.953,81.922,81.928,195200000.0
2005-05-12 04:29:00,81.948,81.974,81.928,81.961,208899999.0
2005-05-12 04:30:00,81.956,81.987,81.942,81.952,284599999.0
2005-05-12 04:31:00,81.948,81.978,81.929,81.978,262999998.0
2005-05-12 04:32:00,81.965,81.981,81.942,81.958,183400001.0
2005-05-12 04:33:00,81.912,81.973,81.909,81.943,390400001.0
2005-05-12 04:34:00,81.915,81.958,81.915,81.926,175899999.0
2005-05-12 04:35:00,81.952,81.96,81.92,81.92,149200001.0
2005-05-12 04:36:00,81.962,81.982,81.945,81.964,171700001.0
2005-05-12 04:37:00,81.936,81.957,81.913,81.924,270899999.0
2005-05-12 04:38:00,81.934,81.96,81.921,81.932,171900001.0
2005-05-12 04:39:00,81.937,81.977,81.925,81.977,172499999.0
2005-05-12 04:40:00,81.949,81.979,81.937,81.966,245800001.0
2005-05-12 04:41:00,81.955,81.972,81.932,81.954,194900002.0
2005-05-12 04:42:00,81.977,81.98,81.937,81.937,217699997.0
2005-05-12 04:43:00,81.94,81.965,81.93,81.965,270099998.0
2005-05-12 04:44:00,81.932,81.982,81.931,81.967,176799996.0
2005-05-12 04:45:00,81.949,81.962,81.931,81.936,260199996.0
2005-05-12 04:46:00,81.916,81.946,81.908,81.946,207300000.0
2005-05-12 04:47:00,81.946,81.949,81.913,81.924,156499999.0
2005-05-12 04:48:00,81.923,81.94,81.91,81.93,180300001.0
2005-05-12 04:49:00,81.922,81.952,81.917,81.951,163099996.0
2005-05-12 04:50:00,81.92,81.947,81.916,81.938,206900003.0
2005-05-12 04:51:00,81.94,81.972,81.937,81.949,212200000.0
2005-05-12 04:52:00,81.966,81.982,81.93,81.945,242200001.0
2005-05-12 04:53:00,81.934,81.955,81.917,81.93,225899999.0
2005-05-12 04:54:00,81.922,81.954,81.9,81.913,258699999.0
2005-05-12 04:55:00,81.928,81.981,81.928,81.957,140799998.0
2005-05-12 04:56:00,81.948,81.966,81.935,81.943,138400001.0
2005-05-12 04:57:00,81.96,81.96,81.909,81.909,158399997.0
2005-05-12 04:58:00,81.92,81.942,81.905,81.927,207799996.0
2005-05-12 04:59:00,81.913,81.94,81.898,81.914,203899998.0
2005-05-12 05:00:00,81.905,81.941,81.888,81.923,93500000.0
2005-05-12 05:01:00,81.936,81.936,81.885,81.885,188699998.0
2005-05-12 05:02:00,81.931,81.944,81.91,81.924,185900002.0
2005-05-12 05:03:00,81.895,81.931,81.894,81.926,139400000.0
2005-05-12 05:04:00,81.918,81.949,81.904,81.923,193300001.0
2005-05-12 05:05:00,81.915,81.937,81.878,81.917,205000000.0
2005-05-12 05:06:00,81.927,81.931,81.895,81.895,274600002.0
2005-05-12 05:07:00,81.906,81.924,81.894,81.922,290500000.0
2005-05-12 05:08:00,81.932,81.971,81.932,81.958,129700000.0
2005-05-12 05:09:00,81.96,81.968,81.909,81.958,342400000.0
2005-05-12 05:10:00,81.945,81.949,81.91,81.911,101500000.0
2005-05-12 05:11:00,81.927,81.956,81.902,81.932,198200001.0
2005-05-12 05:12:00,81.915,81.951,81.906,81.933,167199999.0
2005-05-12 05:13:00,81.938,81.94,81.905,81.905,178199999.0
2005-05-12 05:14:00,81.933,81.949,81.919,81.941,281799996.0
2005-05-12 05:15:00,81.915,81.935,81.896,81.935,150100001.0
2005-05-12 05:16:00,81.895,81.941,81.885,81.941,233700000.0
2005-05-12 05:17:00,81.906,81.945,81.9,81.945,334499995.0
2005-05-12 05:18:00,81.902,81.926,81.894,81.915,148100002.0
2005-05-12 05:19:00,81.913,81.948,81.904,81.929,192600002.0
2005-05-12 05:20:00,81.923,81.945,81.891,81.905,229900002.0
2005-05-12 05:21:00,81.925,81.935,81.904,81.911,239599998.0
2005-05-12 05:22:00,81.928,81.95,81.917,81.933,276199999.0
2005-05-12 05:23:00,81.916,81.942,81.902,81.905,192699999.0
2005-05-12 05:24:00,81.904,81.937,81.904,81.923,176800001.0
2005-05-12 05:25:00,81.913,81.947,81.895,81.93,246999997.0
2005-05-12 05:26:00,81.93,81.946,81.919,81.921,188199999.0
2005-05-12 05:27:00,81.929,81.937,81.883,81.883,210500000.0
2005-05-12 05:28:00,81.942,81.943,81.873,81.891,174799999.0
2005-05-12 05:29:00,81.928,81.952,81.91,81.918,203800000.0
2005-05-12 05:30:00,81.927,81.94,81.908,81.934,262000003.0
2005-05-12 05:31:00,81.93,81.951,81.917,81.929,203300000.0
2005-05-12 05:32:00,81.917,81.944,81.898,81.905,89200000.0
2005-05-12 05:33:00,81.92,81.935,81.904,81.928,223000002.0
2005-05-12 05:34:00,81.903,81.937,81.899,81.918,79500000.0
2005-05-12 05:35:00,81.921,81.961,81.919,81.951,144899999.0
2005-05-12 05:36:00,81.92,81.949,81.888,81.906,118700000.0
2005-05-12 05:37:00,81.885,81.933,81.885,81.932,257700001.0
2005-05-12 05:38:00,81.907,81.924,81.879,81.916,287500001.0
2005-05-12 05:39:00,81.925,81.926,81.897,81.911,207700000.0
2005-05-12 05:40:00,81.907,81.927,81.899,81.902,202200002.0
2005-05-12 05:41:00,81.908,81.927,81.897,81.917,346499999.0
2005-05-12 05:42:00,81.913,81.929,81.891,81.906,326099997.0
2005-05-12 05:43:00,81.905,81.945,81.899,81.903,200000001.0
2005-05-12 05:44:00,81.926,81.951,81.914,81.947,99500001.0
2005-05-12 05:45:00,81.936,81.964,81.925,81.937,188399999.0
2005-05-12 05:46:00,81.944,81.975,81.932,81.95,205199999.0
2005-05-12 05:47:00,81.944,81.97,81.934,81.939,129299998.0
2005-05-12 05:48:00,81.923,81.968,81.923,81.931,205700002.0
2005-05-12 05:49:00,81.952,81.966,81.928,81.928,183900001.0
2005-05-12 05:50:00,81.927,81.967,81.911,81.939,214499996.0
2005-05-12 05:51:00,81.954,81.954,81.913,81.926,153500000.0
2005-05-12 05:52:00,81.914,81.932,81.888,81.927,149500000.0
2005-05-12 05:53:00,81.949,81.953,81.903,81.903,242499997.0
2005-05-12 05:54:00,81.91,81.963,81.91,81.945,150499999.0
2005-05-12 05:55:00,81.921,81.952,81.914,81.916,186300002.0
2005-05-12 05:56:00,81.922,81.948,81.918,81.937,230199999.0
2005-05-12 05:57:00,81.961,81.972,81.925,81.935,158400002.0
2005-05-12 05:58:00,81.945,81.945,81.917,81.928,176300000.0
2005-05-12 05:59:00,81.915,81.947,81.915,81.935,169800003.0
2005-05-12 06:00:00,81.932,81.94,81.907,81.907,205999999.0
2005-05-12 06:01:00,81.934,81.934,81.891,81.891,190400001.0
2005-05-12 06:02:00,81.907,81.921,81.882,81.91,254200000.0
2005-05-12 06:03:00,81.91,81.931,81.888,81.911,246800003.0
2005-05-12 06:04:00,81.916,81.923,81.892,81.901,165900000.0
2005-05-12 06:05:00,81.91,81.918,81.883,81.885,168900001.0
2005-05-12 06:06:00,81.887,81.921,81.887,81.921,217200004.0
2005-05-12 06:07:00,81.898,81.933,81.895,81.895,262899997.0
2005-05-12 06:08:00,81.909,81.922,81.889,81.901,262199999.0
2005-05-12 06:09:00,81.908,81.935,81.89,81.901,274799998.0
2005-05-12 06:10:00,81.894,81.917,81.882,81.892,241299998.0
2005-05-12 06:11:00,81.905,81.92,81.885,81.92,149000002.0
2005-05-12 06:12:00,81.942,81.964,81.914,81.918,162500002.0
2005-05-12 06:13:00,81.94,81.967,81.931,81.939,129099999.0
2005-05-12 06:14:00,81.954,81.971,81.93,81.943,190500000.0
2005-05-12 06:15:00,81.952,81.967,81.931,81.961,195499997.0
2005-05-12 06:16:00,81.939,81.969,81.936,81.956,185500003.0
2005-05-12 06:17:00,81.934,81.978,81.933,81.956,149699999.0
2005-05-12 06:18:00,81.943,81.969,81.925,81.941,332299999.0
2005-05-12 06:19:00,81.938,81.973,81.932,81.939,187000003.0
2005-05-12 06:20:00,81.935,81.96,81.929,81.941,170299999.0
2005-05-12 06:21:00,81.953,81.974,81.933,81.947,126200000.0
2005-05-12 06:22:00,81.942,81.976,81.934,81.956,185800001.0
2005-05-12 06:23:00,81.942,81.964,81.938,81.952,202299999.0
2005-05-12 06:24:00,81.939,81.969,81.939,81.953,186699998.0
2005-05-12 06:25:00,81.957,81.987,81.951,81.974,382599998.0
2005-05-12 06:26:00,81.941,81.967,81.926,81.95,255600003.0
2005-05-12 06:27:00,81.954,81.985,81.947,81.967,157600003.0
2005-05-12 06:28:00,81.963,81.983,81.944,81.963,165499997.0
2005-05-12 06:29:00,81.959,81.997,81.949,81.972,253600002.0
2005-05-12 06:30:00,81.979,82.003,81.962,81.98,151399998.0
2005-05-12 06:31:00,81.97,81.991,81.958,81.979,114900001.0
2005-05-12 06:32:00,81.95,81.995,81.95,81.983,179499999.0
2005-05-12 06:33:00,81.974,81.987,81.953,81.981,219400003.0
2005-05-12 06:34:00,81.973,81.983,81.952,81.961,183699999.0
2005-05-12 06:35:00,81.946,81.981,81.944,81.981,196300000.0
2005-05-12 06:36:00,81.933,81.992,81.933,81.967,217399997.0
2005-05-12 06:37:00,81.976,81.996,81.962,81.964,251800004.0
2005-05-12 06:38:00,81.968,81.99,81.949,81.964,200899999.0
2005-05-12 06:39:00,81.943,81.966,81.927,81.95,110600000.0
2005-05-12 06:40:00,81.955,81.974,81.935,81.938,196599997.0
2005-05-12 06:41:00,81.946,81.97,81.94,81.947,94900000.0
2005-05-12 06:42:00,81.918,81.964,81.91,81.95,170600000.0
2005-05-12 06:43:00,81.95,81.962,81.932,81.932,207500000.0
2005-05-12 06:44:00,81.918,81.965,81.913,81.958,133800000.0
2005-05-12 06:45:00,81.959,81.964,81.935,81.955,318699999.0
2005-05-12 06:46:00,81.928,81.976,81.913,81.95,210300003.0
2005-05-12 06:47:00,81.968,81.979,81.937,81.959,233900002.0
2005-05-12 06:48:00,81.945,81.977,81.928,81.941,196299998.0
2005-05-12 06:49:00,81.933,81.968,81.931,81.958,206599998.0
2005-05-12 06:50:00,81.971,81.98,81.942,81.98,201399998.0
2005-05-12 06:51:00,81.971,81.985,81.955,81.976,212199999.0
2005-05-12 06:52:00,81.96,81.967,81.936,81.943,168899997.0
2005-05-12 06:53:00,81.972,81.995,81.955,81.985,288400003.0
2005-05-12 06:54:00,81.97,81.987,81.958,81.979,183499999.0
2005-05-12 06:55:00,81.971,82.003,81.957,81.99,322700003.0
2005-05-12 06:56:00,81.954,81.986,81.944,81.986,153900000.0
2005-05-12 06:57:00,81.961,81.982,81.941,81.976,101900000.0
2005-05-12 06:58:00,81.978,81.979,81.932,81.958,190300002.0
2005-05-12 06:59:00,81.972,81.986,81.96,81.97,208500000.0
2005-05-12 07:00:00,81.971,81.991,81.956,81.976,128400001.0
2005-05-12 07:01:00,81.976,81.995,81.959,81.972,141299998.0
2005-05-12 07:02:00,82.0,82.015,81.976,81.981,303099995.0
2005-05-12 07:03:00,81.996,82.006,81.97,81.987,329399998.0
2005-05-12 07:04:00,81.988,82.012,81.95,81.964,139200003.0
2005-05-12 07:05:00,81.96,81.998,81.948,81.958,207699996.0
2005-05-12 07:06:00,81.957,81.984,81.948,81.967,73500000.0
2005-05-12 07:07:00,81.976,81.997,81.946,81.982,132300000.0
2005-05-12 07:08:00,81.984,81.985,81.944,81.968,237600003.0
2005-05-12 07:09:00,81.948,81.981,81.929,81.957,235199998.0
2005-05-12 07:10:00,82.012,82.012,81.976,81.976,100700000.0
2005-05-12 07:11:00,81.992,82.004,81.969,81.979,207699999.0
2005-05-12 07:12:00,81.961,82.0,81.961,81.989,184100002.0
2005-05-12 07:13:00,81.973,81.998,81.963,81.97,226899997.0
2005-05-12 07:14:00,81.957,81.99,81.954,81.985,176199998.0
2005-05-12 07:15:00,81.995,82.005,81.97,81.978,146000001.0
2005-05-12 07:16:00,81.977,82.015,81.977,81.984,276499999.0
2005-05-12 07:17:00,82.0,82.004,81.976,81.98,270300000.0
2005-05-12 07:18:00,82.005,82.006,81.951,81.951,61800000.0
2005-05-12 07:19:00,81.99,82.0,81.958,81.965,232699999.0
2005-05-12 07:20:00,81.964,82.0,81.964,81.985,186500000.0
2005-05-12 07:21:00,81.988,81.993,81.948,81.948,167900000.0
2005-05-12 07:22:00,81.923,81.97,81.914,81.957,256400002.0
2005-05-12 07:23:00,81.934,81.97,81.928,81.944,239399999.0
2005-05-12 07:24:00,81.962,81.97,81.925,81.955,158300002.0
2005-05-12 07:25:00,81.945,81.983,81.944,81.962,307400005.0
2005-05-12 07:26:00,81.95,81.987,81.95,81.972,274599996.0
2005-05-12 07:27:00,81.948,81.986,81.948,81.965,184699999.0
2005-05-12 07:28:00,81.964,81.998,81.964,81.993,213499998.0
2005-05-12 07:29:00,81.99,82.003,81.974,81.997,231700000.0
2005-05-12 07:30:00,81.96,81.997,81.958,81.975,260099998.0
2005-05-12 07:31:00,81.984,81.989,81.948,81.966,116100000.0
2005-05-12 07:32:00,81.967,81.998,81.952,81.968,108699999.0
2005-05-12 07:33:00,81.973,82.004,81.962,81.966,180400001.0
2005-05-12 07:34:00,81.976,81.983,81.954,81.96,198200001.0
2005-05-12 07:35:00,81.947,81.977,81.937,81.977,249500002.0
2005-05-12 07:36:00,81.974,81.991,81.951,81.982,256800001.0
2005-05-12 07:37:00,81.955,81.982,81.95,81.974,193800000.0
2005-05-12 07:38:00,81.938,81.983,81.938,81.983,161900003.0
2005-05-12 07:39:00,81.943,81.986,81.943,81.975,210199999.0
2005-05-12 07:40:00,81.967,82.0,81.967,81.998,206199997.0
2005-05-12 07:41:00,81.964,81.987,81.954,81.987,150899999.0
2005-05-12 07:42:00,81.99,82.002,81.95,81.95,179999997.0
2005-05-12 07:43:00,81.964,81.964,81.917,81.921,130200000.0
2005-05-12 07:44:00,81.941,81.965,81.932,81.965,141199998.0
2005-05-12 07:45:00,81.958,81.969,81.94,81.942,154799999.0
2005-05-12 07:46:00,81.919,81.981,81.919,81.981,142299999.0
2005-05-12 07:47:00,81.97,81.978,81.937,81.961,112700000.0
2005-05-12 07:48:00,81.957,81.984,81.945,81.961,256900000.0
2005-05-12 07:49:00,81.965,81.965,81.93,81.934,254700000.0
2005-05-12 07:50:00,81.965,81.97,81.914,81.914,350599998.0
2005-05-12 07:51:00,81.945,81.958,81.932,81.941,193599998.0
2005-05-12 07:52:00,81.948,81.959,81.928,81.959,221499998.0
2005-05-12 07:53:00,81.955,81.966,81.932,81.948,215399998.0
2005-05-12 07:54:00,81.93,81.962,81.919,81.945,116800001.0
2005-05-12 07:55:00,81.937,81.958,81.921,81.943,283600000.0
2005-05-12 07:56:00,81.95,81.986,81.942,81.986,128999998.0
2005-05-12 07:57:00,81.978,82.003,81.97,81.981,149400003.0
2005-05-12 07:58:00,81.962,81.988,81.95,81.983,191300001.0
2005-05-12 07:59:00,81.976,81.995,81.948,81.978,135200001.0
2005-05-12 08:00:00,81.99,82.002,81.966,81.982,194799998.0
2005-05-12 08:01:00,82.005,82.021,81.983,81.993,178499999.0
2005-05-12 08:02:00,81.991,82.037,81.978,82.018,127999999.0
2005-05-12 08:03:00,82.024,82.043,81.992,82.012,171600001.0
2005-05-12 08:04:00,82.011,82.029,81.994,82.001,196600002.0
2005-05-12 08:05:00,82.019,82.026,81.988,81.994,270199998.0
2005-05-12 08:06:00,81.985,82.028,81.985,82.026,215900000.0
2005-05-12 08:07:00,82.003,82.03,81.969,81.969,181700001.0
2005-05-12 08:08:00,81.979,82.0,81.966,81.999,322000001.0
2005-05-12 08:09:00,82.005,82.043,81.997,82.032,173800001.0
2005-05-12 08:10:00,82.022,82.04,81.992,82.019,164500000.0
2005-05-12 08:11:00,82.016,82.061,82.008,82.04,169300000.0
2005-05-12 08:12:00,82.032,82.058,82.024,82.058,169799996.0
2005-05-12 08:13:00,82.025,82.049,82.012,82.034,198299999.0
2005-05-12 08:14:00,82.01,82.041,82.002,82.02,165299999.0
2005-05-12 08:15:00,82.002,82.037,81.996,82.019,284799998.0
2005-05-12 08:16:00,82.007,82.02,81.977,81.994,189200001.0
2005-05-12 08:17:00,82.016,82.031,82.001,82.028,148900001.0
2005-05-12 08:18:00,82.034,82.039,82.002,82.012,185100000.0
2005-05-12 08:19:00,82.002,82.025,81.964,81.972,172399997.0
2005-05-12 08:20:00,81.968,82.002,81.947,81.974,175500000.0
2005-05-12 08:21:00,81.97,81.97,81.924,81.924,251799999.0
2005-05-12 08:22:00,81.948,81.962,81.933,81.96,259300001.0
2005-05-12 08:23:00,81.959,81.978,81.942,81.948,156800000.0
2005-05-12 08:24:00,81.961,81.969,81.935,81.94,166499999.0
2005-05-12 08:25:00,81.911,81.975,81.911,81.972,148700000.0
2005-05-12 08:26:00,81.943,81.979,81.943,81.973,174800001.0
2005-05-12 08:27:00,81.965,81.983,81.945,81.945,116200000.0
2005-05-12 08:28:00,81.983,82.001,81.957,81.973,176800001.0
2005-05-12 08:29:00,81.969,81.985,81.947,81.96,233000003.0
2005-05-12 08:30:00,81.948,81.974,81.931,81.944,235800003.0
2005-05-12 08:31:00,81.938,81.964,81.932,81.95,132500000.0
2005-05-12 08:32:00,81.961,81.964,81.906,81.906,222400000.0
2005-05-12 08:33:00,81.928,81.955,81.919,81.932,276099997.0
2005-05-12 08:34:00,81.914,81.962,81.879,81.892,172300001.0
2005-05-12 08:35:00,81.879,81.905,81.863,81.892,95400000.0
2005-05-12 08:36:00,81.905,81.93,81.881,81.901,141300001.0
2005-05-12 08:37:00,81.932,81.957,81.91,81.957,134000000.0
2005-05-12 08:38:00,81.956,81.972,81.93,81.96,204999996.0
2005-05-12 08:39:00,81.936,81.985,81.923,81.962,185600000.0
2005-05-12 08:40:00,81.97,81.972,81.876,81.876,262400000.0
2005-05-12 08:41:00,81.86,81.906,81.859,81.897,152199997.0
2005-05-12 08:42:00,81.885,81.903,81.873,81.873,315499998.0
2005-05-12 08:43:00,81.887,81.913,81.871,81.886,189700000.0
2005-05-12 08:44:00,81.86,81.91,81.86,81.903,229199999.0
2005-05-12 08:45:00,81.878,81.916,81.876,81.91,271899997.0
2005-05-12 08:46:00,81.896,81.905,81.873,81.875,259200001.0
2005-05-12 08:47:00,81.88,81.887,81.854,81.854,278300003.0
2005-05-12 08:48:00,81.853,81.875,81.842,81.847,164900000.0
2005-05-12 08:49:00,81.848,81.884,81.843,81.867,212700002.0
2005-05-12 08:50:00,81.855,81.87,81.823,81.837,237099999.0
2005-05-12 08:51:00,81.831,81.868,81.817,81.818,315699997.0
2005-05-12 08:52:00,81.821,81.857,81.813,81.84,169900000.0
2005-05-12 08:53:00,81.826,81.838,81.802,81.816,205999998.0
2005-05-12 08:54:00,81.83,81.84,81.791,81.818,217000001.0
2005-05-12 08:55:00,81.81,81.839,81.789,81.811,129800000.0
2005-05-12 08:56:00,81.817,81.859,81.812,81.858,259800001.0
2005-05-12 08:57:00,81.831,81.885,81.829,81.856,258399997.0
2005-05-12 08:58:00,81.889,81.902,81.817,81.817,175600002.0
2005-05-12 08:59:00,81.844,81.872,81.837,81.857,301599993.0
2005-05-12 09:00:00,81.824,81.896,81.824,81.892,235800002.0
2005-05-12 09:01:00,81.887,81.919,81.863,81.893,183000002.0
2005-05-12 09:02:00,81.927,81.93,81.882,81.882,202900005.0
2005-05-12 09:03:00,81.857,81.893,81.848,81.893,221300000.0
2005-05-12 09:04:00,81.876,81.898,81.853,81.853,303700003.0
2005-05-12 09:05:00,81.872,81.892,81.867,81.886,190000000.0
2005-05-12 09:06:00,81.899,81.899,81.849,81.856,156899999.0
2005-05-12 09:07:00,81.837,81.867,81.796,81.82,231100002.0
2005-05-12 09:08:00,81.791,81.814,81.777,81.787,129700001.0
2005-05-12 09:09:00,81.771,81.798,81.737,81.745,301100005.0
2005-05-12 09:10:00,81.733,81.777,81.729,81.752,146299999.0
2005-05-12 09:11:00,81.744,81.773,81.735,81.758,184200001.0
2005-05-12 09:12:00,81.746,81.775,81.746,81.77,176099998.0
2005-05-12 09:13:00,81.755,81.795,81.754,81.794,173899998.0
2005-05-12 09:14:00,81.77,81.807,81.766,81.782,195800002.0
2005-05-12 09:15:00,81.799,81.804,81.764,81.772,156699999.0
2005-05-12 09:16:00,81.764,81.793,81.76,81.778,218099998.0
2005-05-12 09:17:00,81.771,81.796,81.761,81.79,242000002.0
2005-05-12 09:18:00,81.774,81.799,81.759,81.759,142400002.0
2005-05-12 09:19:00,81.765,81.799,81.757,81.774,195500002.0
2005-05-12 09:20:00,81.783,81.806,81.767,81.79,165500001.0
2005-05-12 09:21:00,81.791,81.805,81.763,81.778,353400002.0
2005-05-12 09:22:00,81.803,81.834,81.801,81.808,130000000.0
2005-05-12 09:23:00,81.812,81.85,81.812,81.838,223699999.0
2005-05-12 09:24:00,81.813,81.829,81.786,81.803,215800000.0
2005-05-12 09:25:00,81.816,81.85,81.797,81.807,143299999.0
2005-05-12 09:26:00,81.793,81.824,81.776,81.789,266299996.0
2005-05-12 09:27:00,81.8,81.837,81.783,81.798,190699999.0
2005-05-12 09:28:00,81.815,81.831,81.795,81.807,138800001.0
2005-05-12 09:29:00,81.781,81.82,81.781,81.808,194899998.0
2005-05-12 09:30:00,81.779,81.798,81.764,81.785,175899996.0
2005-05-12 09:31:00,81.788,81.8,81.769,81.772,164700001.0
2005-05-12 09:32:00,81.764,81.806,81.758,81.806,197999998.0
2005-05-12 09:33:00,81.773,81.813,81.771,81.79,186099998.0
2005-05-12 09:34:00,81.749,81.785,81.746,81.76,213800000.0
2005-05-12 09:35:00,81.8,81.8,81.773,81.798,179999999.0
2005-05-12 09:36:00,81.799,81.804,81.764,81.764,219599997.0
2005-05-12 09:37:00,81.776,81.803,81.764,81.79,185800002.0
2005-05-12 09:38:00,81.784,81.848,81.781,81.84,254799997.0
2005-05-12 09:39:00,81.813,81.853,81.795,81.853,182799996.0
2005-05-12 09:40:00,81.849,81.87,81.818,81.82,125400001.0
2005-05-12 09:41:00,81.841,81.902,81.824,81.878,165199996.0
2005-05-12 09:42:00,81.881,81.916,81.862,81.878,204699996.0
2005-05-12 09:43:00,81.911,81.912,81.873,81.873,155699999.0
2005-05-12 09:44:00,81.897,81.9,81.851,81.869,183399997.0
2005-05-12 09:45:00,81.888,81.9,81.868,81.872,146100001.0
2005-05-12 09:46:00,81.847,81.901,81.847,81.877,396899999.0
2005-05-12 09:47:00,81.855,81.868,81.829,81.829,183399999.0
2005-05-12 09:48:00,81.853,81.858,81.826,81.828,123400000.0
2005-05-12 09:49:00,81.827,81.842,81.792,81.827,160499998.0
2005-05-12 09:50:00,81.815,81.85,81.808,81.837,320599994.0
2005-05-12 09:51:00,81.798,81.835,81.798,81.81,261700000.0
2005-05-12 09:52:00,81.821,81.842,81.81,81.832,219199997.0
2005-05-12 09:53:00,81.832,81.849,81.807,81.825,200299997.0
2005-05-12 09:54:00,81.788,81.819,81.785,81.815,148499998.0
2005-05-12 09:55:00,81.84,81.848,81.784,81.784,197799998.0
2005-05-12 09:56:00,81.814,81.824,81.781,81.797,131599999.0
2005-05-12 09:57:00,81.841,81.86,81.825,81.832,134400003.0
2005-05-12 09:58:00,81.842,81.872,81.828,81.845,231000000.0
2005-05-12 09:59:00,81.807,81.833,81.777,81.784,158399996.0
2005-05-12 10:00:00,81.756,81.805,81.756,81.777,106500000.0
2005-05-12 10:01:00,81.788,81.822,81.772,81.801,340499998.0
2005-05-12 10:02:00,81.806,81.825,81.8,81.817,104900001.0
2005-05-12 10:03:00,81.806,81.827,81.792,81.795,257699999.0
2005-05-12 10:04:00,81.792,81.821,81.772,81.805,105700000.0
2005-05-12 10:05:00,81.75,81.792,81.742,81.792,206700001.0
2005-05-12 10:06:00,81.784,81.806,81.759,81.774,169500000.0
2005-05-12 10:07:00,81.797,81.815,81.766,81.791,279099996.0
2005-05-12 10:08:00,81.797,81.832,81.771,81.83,211199996.0
2005-05-12 10:09:00,81.829,81.84,81.78,81.79,149299998.0
2005-05-12 10:10:00,81.817,81.846,81.808,81.821,180800001.0
2005-05-12 10:11:00,81.812,81.83,81.795,81.795,147699999.0
2005-05-12 10:12:00,81.806,81.84,81.797,81.81,106099999.0
2005-05-12 10:13:00,81.788,81.839,81.788,81.827,148699998.0
2005-05-12 10:14:00,81.819,81.823,81.776,81.781,163699998.0
2005-05-12 10:15:00,81.78,81.816,81.774,81.806,149600000.0
2005-05-12 10:16:00,81.811,81.833,81.796,81.808,188299998.0
2005-05-12 10:17:00,81.815,81.872,81.815,81.867,205900001.0
2005-05-12 10:18:00,81.831,81.874,81.83,81.871,283299998.0
2005-05-12 10:19:00,81.861,81.873,81.843,81.846,178599998.0
2005-05-12 10:20:00,81.863,81.877,81.837,81.858,185799999.0
2005-05-12 10:21:00,81.846,81.873,81.826,81.856,280499998.0
2005-05-12 10:22:00,81.84,81.86,81.817,81.822,261900001.0
2005-05-12 10:23:00,81.857,81.858,81.817,81.817,118599999.0
2005-05-12 10:24:00,81.846,81.847,81.813,81.813,254299998.0
2005-05-12 10:25:00,81.845,81.887,81.831,81.887,101099998.0
2005-05-12 10:26:00,81.89,81.899,81.852,81.852,215199998.0
2005-05-12 10:27:00,81.882,81.885,81.838,81.845,272799993.0
2005-05-12 10:28:00,81.847,81.85,81.811,81.839,162899999.0
2005-05-12 10:29:00,81.829,81.848,81.814,81.841,250300001.0
2005-05-12 10:30:00,81.831,81.844,81.806,81.806,279100000.0
2005-05-12 10:31:00,81.817,81.85,81.81,81.81,275999997.0
2005-05-12 10:32:00,81.812,81.851,81.812,81.842,266300000.0
2005-05-12 10:33:00,81.841,81.851,81.813,81.813,183800001.0
2005-05-12 10:34:00,81.852,81.866,81.812,81.812,213200000.0
2005-05-12 10:35:00,81.865,81.882,81.824,81.855,216100000.0
2005-05-12 10:36:00,81.831,81.859,81.818,81.839,183500001.0
2005-05-12 10:37:00,81.82,81.841,81.809,81.819,293999994.0
2005-05-12 10:38:00,81.819,81.846,81.812,81.834,148699999.0
2005-05-12 10:39:00,81.823,81.863,81.796,81.819,309399991.0
2005-05-12 10:40:00,81.803,81.826,81.78,81.804,200299999.0
2005-05-12 10:41:00,81.78,81.802,81.749,81.76,279700002.0
2005-05-12 10:42:00,81.737,81.779,81.734,81.766,241800000.0
2005-05-12 10:43:00,81.753,81.775,81.726,81.726,281300003.0
2005-05-12 10:44:00,81.745,81.764,81.721,81.736,228600001.0
2005-05-12 10:45:00,81.72,81.763,81.713,81.735,206499999.0
2005-05-12 10:46:00,81.731,81.75,81.71,81.741,194399999.0
2005-05-12 10:47:00,81.716,81.737,81.693,81.713,135199998.0
2005-05-12 10:48:00,81.717,81.756,81.703,81.755,241700001.0
2005-05-12 10:49:00,81.738,81.758,81.724,81.758,161300002.0
2005-05-12 10:50:00,81.738,81.753,81.715,81.729,239000003.0
2005-05-12 10:51:00,81.732,81.764,81.73,81.76,242599998.0
2005-05-12 10:52:00,81.73,81.754,81.723,81.743,193900000.0
2005-05-12 10:53:00,81.727,81.797,81.726,81.769,173100002.0
2005-05-12 10:54:00,81.758,81.802,81.757,81.759,218800000.0
2005-05-12 10:55:00,81.761,81.782,81.743,81.782,269200004.0
2005-05-12 10:56:00,81.768,81.797,81.748,81.774,185399997.0
2005-05-12 10:57:00,81.799,81.803,81.755,81.76,130500000.0
2005-05-12 10:58:00,81.739,81.77,81.722,81.737,258899998.0
2005-05-12 10:59:00,81.701,81.71,81.67,81.676,197299999.0
2005-05-12 11:00:00,81.707,81.723,81.668,81.68,260000000.0
2005-05-12 11:01:00,81.717,81.787,81.714,81.778,227599995.0
2005-05-12 11:02:00,81.745,81.8,81.739,81.778,192400000.0
2005-05-12 11:03:00,81.763,81.8,81.762,81.796,175300001.0
2005-05-12 11:04:00,81.767,81.81,81.767,81.798,171599999.0
2005-05-12 11:05:00,81.802,81.81,81.768,81.769,206899997.0
2005-05-12 11:06:00,81.779,81.779,81.737,81.744,79199999.0
2005-05-12 11:07:00,81.767,81.796,81.75,81.767,341699995.0
2005-05-12 11:08:00,81.777,81.794,81.762,81.772,130599996.0
2005-05-12 11:09:00,81.782,81.782,81.734,81.737,209699999.0
2005-05-12 11:10:00,81.737,81.766,81.737,81.753,174799999.0
2005-05-12 11:11:00,81.768,81.786,81.742,81.753,270200001.0
2005-05-12 11:12:00,81.763,81.794,81.748,81.776,151699998.0
2005-05-12 11:13:00,81.806,81.822,81.773,81.798,236799999.0
2005-05-12 11:14:00,81.771,81.798,81.758,81.77,156100001.0
2005-05-12 11:15:00,81.778,81.82,81.754,81.798,157500000.0
2005-05-12 11:16:00,81.774,81.809,81.772,81.799,233900000.0
2005-05-12 11:17:00,81.798,81.812,81.781,81.792,174100003.0
2005-05-12 11:18:00,81.78,81.82,81.774,81.797,102400001.0
2005-05-12 11:19:00,81.779,81.813,81.768,81.786,183499998.0
2005-05-12 11:20:00,81.791,81.805,81.761,81.79,206899996.0
2005-05-12 11:21:00,81.819,81.835,81.777,81.787,175900002.0
2005-05-12 11:22:00,81.806,81.813,81.778,81.779,241100003.0
2005-05-12 11:23:00,81.793,81.833,81.783,81.818,194600004.0
2005-05-12 11:24:00,81.834,81.842,81.801,81.802,130000000.0
2005-05-12 11:25:00,81.805,81.858,81.805,81.845,179899999.0
2005-05-12 11:26:00,81.803,81.869,81.798,81.837,114999998.0
2005-05-12 11:27:00,81.872,81.872,81.826,81.87,200900002.0
2005-05-12 11:28:00,81.847,81.876,81.831,81.848,184699998.0
2005-05-12 11:29:00,81.853,81.886,81.852,81.858,177500002.0
2005-05-12 11:30:00,81.857,81.865,81.817,81.826,174900000.0
2005-05-12 11:31:00,81.843,81.865,81.81,81.814,204800000.0
2005-05-12 11:32:00,81.824,81.854,81.811,81.826,297700000.0
2005-05-12 11:33:00,81.838,81.867,81.827,81.842,168899996.0
2005-05-12 11:34:00,81.837,81.853,81.818,81.843,136400000.0
2005-05-12 11:35:00,81.842,81.87,81.831,81.854,336500001.0
2005-05-12 11:36:00,81.831,81.851,81.814,81.832,167999999.0
2005-05-12 11:37:00,81.828,81.85,81.814,81.823,277599996.0
2005-05-12 11:38:00,81.786,81.835,81.786,81.828,315700000.0
2005-05-12 11:39:00,81.828,81.847,81.807,81.832,166399999.0
2005-05-12 11:40:00,81.805,81.846,81.787,81.819,154900000.0
2005-05-12 11:41:00,81.849,81.858,81.807,81.817,245599997.0
2005-05-12 11:42:00,81.821,81.852,81.793,81.793,233199999.0
2005-05-12 11:43:00,81.812,81.828,81.779,81.785,172099999.0
2005-05-12 11:44:00,81.798,81.84,81.783,81.811,185300002.0
2005-05-12 11:45:00,81.807,81.847,81.798,81.847,217100005.0
2005-05-12 11:46:00,81.832,81.861,81.827,81.84,328100000.0
2005-05-12 11:47:00,81.83,81.876,81.815,81.84,216999998.0
2005-05-12 11:48:00,81.882,81.882,81.837,81.849,115100000.0
2005-05-12 11:49:00,81.863,81.907,81.86,81.883,280099995.0
2005-05-12 11:50:00,81.869,81.907,81.869,81.882,272899997.0
2005-05-12 11:51:00,81.906,81.917,81.876,81.878,302899998.0
2005-05-12 11:52:00,81.902,81.91,81.867,81.877,237900000.0
2005-05-12 11:53:00,81.928,81.949,81.897,81.92,235999999.0
2005-05-12 11:54:00,81.9,81.92,81.871,81.908,185300000.0
2005-05-12 11:55:00,81.92,81.92,81.876,81.884,232999999.0
2005-05-12 11:56:00,81.922,81.932,81.893,81.917,174800000.0
2005-05-12 11:57:00,81.937,81.959,81.916,81.927,237900000.0
2005-05-12 11:58:00,81.962,81.983,81.943,81.949,140299997.0
2005-05-12 11:59:00,81.994,82.007,81.968,81.983,263700002.0
2005-05-12 12:00:00,81.967,82.001,81.957,81.957,233300000.0
2005-05-12 12:01:00,81.96,81.976,81.946,81.959,216499997.0
2005-05-12 12:02:00,81.951,81.968,81.936,81.944,179399999.0
2005-05-12 12:03:00,81.954,81.957,81.894,81.894,186600001.0
2005-05-12 12:04:00,81.888,81.938,81.888,81.938,147400001.0
2005-05-12 12:05:00,81.935,81.947,81.918,81.93,140800001.0
2005-05-12 12:06:00,81.945,81.971,81.924,81.95,233799996.0
2005-05-12 12:07:00,81.941,81.965,81.903,81.94,273499997.0
2005-05-12 12:08:00,81.924,81.956,81.924,81.949,148899999.0
2005-05-12 12:09:00,81.943,81.95,81.918,81.918,161999997.0
2005-05-12 12:10:00,81.894,81.925,81.887,81.907,218100002.0
2005-05-12 12:11:00,81.895,81.941,81.895,81.935,168699997.0
2005-05-12 12:12:00,81.923,81.946,81.913,81.929,85900000.0
2005-05-12 12:13:00,81.923,81.944,81.907,81.929,171299997.0
2005-05-12 12:14:00,81.922,81.938,81.903,81.909,216799999.0
2005-05-12 12:15:00,81.922,81.933,81.886,81.911,184399998.0
2005-05-12 12:16:00,81.902,81.928,81.889,81.906,191500001.0
2005-05-12 12:17:00,81.915,81.943,81.888,81.921,129200001.0
2005-05-12 12:18:00,81.915,81.94,81.907,81.922,257399999.0
2005-05-12 12:19:00,81.931,81.943,81.896,81.896,216900000.0
2005-05-12 12:20:00,81.894,81.926,81.879,81.912,274199997.0
2005-05-12 12:21:00,81.913,81.929,81.884,81.9,160500001.0
2005-05-12 12:22:00,81.9,81.924,81.894,81.906,222999997.0
2005-05-12 12:23:00,81.923,81.934,81.901,81.92,211799997.0
2005-05-12 12:24:00,81.923,81.942,81.897,81.912,212900000.0
2005-05-12 12:25:00,81.92,81.93,81.888,81.904,209700001.0
2005-05-12 12:26:00,81.897,81.926,81.892,81.913,184399999.0
2005-05-12 12:27:00,81.905,81.935,81.894,81.935,149299999.0
2005-05-12 12:28:00,81.89,81.916,81.881,81.882,193500001.0
2005-05-12 12:29:00,81.903,81.93,81.888,81.908,239000000.0
2005-05-12 12:30:00,81.895,81.934,81.887,81.928,357200000.0
2005-05-12 12:31:00,81.921,81.923,81.889,81.894,136299998.0
2005-05-12 12:32:00,81.916,81.932,81.884,81.884,243000001.0
2005-05-12 12:33:00,81.895,81.922,81.88,81.909,289699995.0
2005-05-12 12:34:00,81.944,81.944,81.894,81.894,190199996.0
2005-05-12 12:35:00,81.915,81.948,81.905,81.924,185799998.0
2005-05-12 12:36:00,81.925,81.938,81.89,81.933,246700000.0
2005-05-12 12:37:00,81.915,81.943,81.901,81.918,171000000.0
2005-05-12 12:38:00,81.906,81.921,81.898,81.921,142499998.0
2005-05-12 12:39:00,81.934,81.937,81.907,81.913,142500001.0
2005-05-12 12:40:00,81.936,81.938,81.905,81.93,185899999.0
2005-05-12 12:41:00,81.913,81.933,81.886,81.89,255799997.0
2005-05-12 12:42:00,81.901,81.915,81.882,81.898,118500000.0
2005-05-12 12:43:00,81.897,81.937,81.892,81.906,263300002.0
2005-05-12 12:44:00,81.918,81.935,81.896,81.898,200700000.0
2005-05-12 12:45:00,81.916,81.923,81.895,81.905,150200003.0
2005-05-12 12:46:00,81.89,81.933,81.89,81.928,245900002.0
2005-05-12 12:47:00,81.921,81.921,81.854,81.889,133299998.0
2005-05-12 12:48:00,81.917,81.933,81.894,81.9,245200000.0
2005-05-12 12:49:00,81.909,81.93,81.899,81.915,271400000.0
2005-05-12 12:50:00,81.883,81.953,81.875,81.935,215900000.0
2005-05-12 12:51:00,81.925,81.945,81.914,81.928,163400001.0
2005-05-12 12:52:00,81.928,81.937,81.906,81.91,209700000.0
2005-05-12 12:53:00,81.92,81.943,81.878,81.878,134900001.0
2005-05-12 12:54:00,81.887,81.951,81.883,81.945,171000001.0
2005-05-12 12:55:00,81.948,81.952,81.915,81.942,152200002.0
2005-05-12 12:56:00,81.905,81.924,81.883,81.902,201800000.0
2005-05-12 12:57:00,81.904,81.931,81.87,81.888,231400000.0
2005-05-12 12:58:00,81.896,81.91,81.881,81.891,209300003.0
2005-05-12 12:59:00,81.914,81.924,81.883,81.92,211699996.0
2005-05-12 13:00:00,81.93,81.933,81.882,81.906,240299999.0
2005-05-12 13:01:00,81.902,81.922,81.887,81.911,205399998.0
2005-05-12 13:02:00,81.88,81.894,81.85,81.852,213000003.0
2005-05-12 13:03:00,81.885,81.895,81.83,81.843,265700002.0
2005-05-12 13:04:00,81.852,81.878,81.839,81.858,246999996.0
2005-05-12 13:05:00,81.871,81.912,81.864,81.883,115299998.0
2005-05-12 13:06:00,81.89,81.917,81.883,81.9,242200000.0
2005-05-12 13:07:00,81.903,81.916,81.874,81.899,189100001.0
2005-05-12 13:08:00,81.897,81.94,81.861,81.94,212800001.0
2005-05-12 13:09:00,81.931,81.946,81.894,81.894,279699997.0
2005-05-12 13:10:00,81.878,81.94,81.878,81.94,187099999.0
2005-05-12 13:11:00,81.937,81.94,81.892,81.896,347999995.0
2005-05-12 13:12:00,81.904,81.92,81.872,81.89,130700001.0
2005-05-12 13:13:00,81.925,81.925,81.889,81.898,223799999.0
2005-05-12 13:14:00,81.889,81.916,81.882,81.882,186500000.0
2005-05-12 13:15:00,81.893,81.918,81.882,81.907,283400000.0
2005-05-12 13:16:00,81.87,81.906,81.86,81.881,235700001.0
2005-05-12 13:17:00,81.894,81.92,81.875,81.893,169000001.0
2005-05-12 13:18:00,81.92,81.92,81.884,81.89,272100000.0
2005-05-12 13:19:00,81.886,81.915,81.877,81.899,208399999.0
2005-05-12 13:20:00,81.87,81.901,81.866,81.876,179199999.0
2005-05-12 13:21:00,81.901,81.93,81.891,81.9,169700001.0
2005-05-12 13:22:00,81.902,81.932,81.893,81.9,237100003.0
2005-05-12 13:23:00,81.89,81.914,81.887,81.905,157500000.0
2005-05-12 13:24:00,81.907,81.941,81.902,81.941,331799998.0
2005-05-12 13:25:00,81.937,81.941,81.908,81.923,260300005.0
2005-05-12 13:26:00,81.923,81.938,81.909,81.936,116800000.0
2005-05-12 13:27:00,81.944,81.944,81.911,81.912,195200000.0
2005-05-12 13:28:00,81.925,81.939,81.901,81.922,243400002.0
2005-05-12 13:29:00,81.926,81.964,81.918,81.93,162700000.0
2005-05-12 13:30:00,81.894,81.933,81.894,81.925,184799997.0
2005-05-12 13:31:00,81.915,81.951,81.901,81.951,217199999.0
2005-05-12 13:32:00,81.913,81.937,81.899,81.909,232300003.0
2005-05-12 13:33:00,81.884,81.918,81.881,81.908,188599996.0
2005-05-12 13:34:00,81.878,81.899,81.861,81.882,224599999.0
2005-05-12 13:35:00,81.885,81.926,81.873,81.925,214900000.0
2005-05-12 13:36:00,81.906,81.926,81.882,81.899,286099998.0
2005-05-12 13:37:00,81.895,81.94,81.87,81.876,250399998.0
2005-05-12 13:38:00,81.905,81.925,81.892,81.904,237300000.0
2005-05-12 13:39:00,81.915,81.935,81.875,81.909,216899998.0
2005-05-12 13:40:00,81.905,81.938,81.884,81.924,292000001.0
2005-05-12 13:41:00,81.929,81.946,81.914,81.924,187500002.0
2005-05-12 13:42:00,81.921,81.951,81.905,81.905,186900001.0
2005-05-12 13:43:00,81.905,81.949,81.901,81.911,143800000.0
2005-05-12 13:44:00,81.898,81.921,81.88,81.905,261999997.0
2005-05-12 13:45:00,81.892,81.914,81.863,81.901,180399998.0
2005-05-12 13:46:00,81.873,81.912,81.872,81.892,194700000.0
2005-05-12 13:47:00,81.867,81.91,81.859,81.891,177700000.0
2005-05-12 13:48:00,81.899,81.904,81.864,81.864,274799998.0
2005-05-12 13:49:00,81.889,81.907,81.871,81.881,230899999.0
2005-05-12 13:50:00,81.88,81.901,81.853,81.853,218999997.0
2005-05-12 13:51:00,81.893,81.919,81.867,81.874,142900000.0
2005-05-12 13:52:00,81.89,81.899,81.859,81.869,259300005.0
2005-05-12 13:53:00,81.905,81.906,81.874,81.893,160700001.0
2005-05-12 13:54:00,81.844,81.91,81.844,81.898,233000002.0
2005-05-12 13:55:00,81.887,81.909,81.866,81.877,266900001.0
2005-05-12 13:56:00,81.863,81.894,81.847,81.879,212400001.0
2005-05-12 13:57:00,81.849,81.881,81.841,81.868,153599996.0
2005-05-12 13:58:00,81.86,81.884,81.849,81.884,142400001.0
2005-05-12 13:59:00,81.863,81.895,81.852,81.895,238599999.0
2005-05-12 14:00:00,81.877,81.897,81.853,81.885,132399999.0
2005-05-12 14:01:00,81.884,81.892,81.842,81.875,132400000.0
2005-05-12 14:02:00,81.866,81.884,81.847,81.847,153000001.0
2005-05-12 14:03:00,81.854,81.9,81.854,81.885,150500001.0
2005-05-12 14:04:00,81.86,81.899,81.852,81.888,163299999.0
2005-05-12 14:05:00,81.877,81.893,81.863,81.882,356300002.0
2005-05-12 14:06:00,81.865,81.907,81.865,81.892,144199998.0
2005-05-12 14:07:00,81.874,81.9,81.864,81.9,225300002.0
2005-05-12 14:08:00,81.856,81.875,81.831,81.855,127299998.0
2005-05-12 14:09:00,81.846,81.88,81.83,81.836,161799998.0
2005-05-12 14:10:00,81.839,81.866,81.811,81.811,190200000.0
2005-05-12 14:11:00,81.845,81.862,81.82,81.836,212000003.0
2005-05-12 14:12:00,81.845,81.855,81.816,81.823,178300002.0
2005-05-12 14:13:00,81.843,81.866,81.836,81.86,140300001.0
2005-05-12 14:14:00,81.823,81.866,81.808,81.839,210300001.0
2005-05-12 14:15:00,81.869,81.872,81.83,81.839,488000000.0
2005-05-12 14:16:00,81.845,81.86,81.818,81.818,293899998.0
2005-05-12 14:17:00,81.839,81.857,81.816,81.823,163000001.0
2005-05-12 14:18:00,81.811,81.849,81.811,81.847,118599998.0
2005-05-12 14:19:00,81.862,81.917,81.862,81.908,215299997.0
2005-05-12 14:20:00,81.905,81.919,81.879,81.879,218800000.0
2005-05-12 14:21:00,81.909,81.914,81.866,81.872,247500002.0
2005-05-12 14:22:00,81.885,81.893,81.853,81.873,132499998.0
2005-05-12 14:23:00,81.895,81.916,81.877,81.891,213600002.0
2005-05-12 14:24:00,81.892,81.918,81.876,81.89,243799997.0
2005-05-12 14:25:00,81.898,81.935,81.891,81.921,219000001.0
2005-05-12 14:26:00,81.892,81.917,81.843,81.865,218399998.0
2005-05-12 14:27:00,81.88,81.9,81.855,81.855,145000000.0
2005-05-12 14:28:00,81.82,81.88,81.82,81.88,156200002.0
2005-05-12 14:29:00,81.866,81.902,81.855,81.897,125899999.0
2005-05-12 14:30:00,81.89,81.932,81.827,81.881,231500001.0
2005-05-12 14:31:00,81.885,81.96,81.865,81.959,118299999.0
2005-05-12 14:32:00,81.955,81.988,81.919,81.944,183299997.0
2005-05-12 14:33:00,81.914,81.998,81.893,81.961,279199999.0
2005-05-12 14:34:00,81.965,82.015,81.955,82.009,123600001.0
2005-05-12 14:35:00,81.986,82.006,81.953,81.957,161499999.0
2005-05-12 14:36:00,81.983,82.001,81.952,81.974,163299998.0
2005-05-12 14:37:00,81.972,82.025,81.951,82.025,293400000.0
2005-05-12 14:38:00,81.99,82.016,81.967,82.002,219800000.0
2005-05-12 14:39:00,81.975,81.996,81.953,81.975,166100002.0
2005-05-12 14:40:00,81.97,82.021,81.96,82.021,125599998.0
2005-05-12 14:41:00,82.027,82.046,81.944,81.987,139100002.0
2005-05-12 14:42:00,82.009,82.034,81.988,82.006,179199999.0
2005-05-12 14:43:00,81.997,82.015,81.982,81.995,131000000.0
2005-05-12 14:44:00,81.972,81.992,81.93,81.942,156800000.0
2005-05-12 14:45:00,81.934,81.99,81.923,81.985,327500003.0
2005-05-12 14:46:00,81.974,82.006,81.973,82.002,196400001.0
2005-05-12 14:47:00,82.015,82.03,81.976,81.991,274799997.0
2005-05-12 14:48:00,81.987,82.057,81.987,82.038,70900000.0
2005-05-12 14:49:00,81.997,82.105,81.997,82.105,154599999.0
2005-05-12 14:50:00,82.08,82.114,82.064,82.084,160000000.0
2005-05-12 14:51:00,82.071,82.107,82.056,82.085,127400002.0
2005-05-12 14:52:00,82.06,82.09,82.032,82.04,166900001.0
2005-05-12 14:53:00,82.023,82.07,81.993,82.02,148600001.0
2005-05-12 14:54:00,82.039,82.056,82.011,82.023,182999998.0
2005-05-12 14:55:00,82.05,82.067,82.032,82.052,97700000.0
2005-05-12 14:56:00,82.05,82.056,82.018,82.018,209999999.0
2005-05-12 14:57:00,82.042,82.05,82.005,82.021,159400000.0
2005-05-12 14:58:00,82.07,82.078,82.022,82.026,249399995.0
2005-05-12 14:59:00,82.0,82.035,81.993,82.014,131699999.0
2005-05-12 15:00:00,82.017,82.033,81.991,82.01,206999998.0
2005-05-12 15:01:00,81.99,82.037,81.99,82.011,203699998.0
2005-05-12 15:02:00,81.992,82.031,81.973,82.027,171800000.0
2005-05-12 15:03:00,81.993,82.005,81.963,81.969,166899999.0
2005-05-12 15:04:00,81.967,82.0,81.946,81.989,238999999.0
2005-05-12 15:05:00,82.014,82.019,81.976,82.007,288500001.0
2005-05-12 15:06:00,82.019,82.026,81.996,81.996,346399999.0
2005-05-12 15:07:00,82.002,82.042,81.962,82.009,234699996.0
2005-05-12 15:08:00,81.997,82.033,81.997,82.015,199800000.0
2005-05-12 15:09:00,81.992,82.033,81.975,82.002,215599995.0
2005-05-12 15:10:00,81.998,82.016,81.975,82.014,216399996.0
2005-05-12 15:11:00,82.011,82.028,81.989,82.011,114399998.0
2005-05-12 15:12:00,81.994,82.027,81.965,81.976,152300000.0
2005-05-12 15:13:00,81.984,81.995,81.959,81.959,147600001.0
2005-05-12 15:14:00,81.965,81.993,81.948,81.976,202800000.0
2005-05-12 15:15:00,81.989,82.015,81.973,81.976,295899997.0
2005-05-12 15:16:00,81.988,82.027,81.977,81.992,206699997.0
2005-05-12 15:17:00,81.971,82.014,81.967,81.991,170799999.0
2005-05-12 15:18:00,81.973,82.001,81.949,81.949,245600000.0
2005-05-12 15:19:00,81.923,81.943,81.896,81.908,276999996.0
2005-05-12 15:20:00,81.916,81.935,81.894,81.912,259200000.0
2005-05-12 15:21:00,81.897,81.918,81.875,81.899,218700003.0
2005-05-12 15:22:00,81.885,81.931,81.87,81.87,279100000.0
2005-05-12 15:23:00,81.864,81.896,81.856,81.867,254899999.0
2005-05-12 15:24:00,81.87,81.933,81.868,81.881,293799999.0
2005-05-12 15:25:00,81.927,81.933,81.832,81.836,177699998.0
2005-05-12 15:26:00,81.834,81.861,81.828,81.835,273599998.0
2005-05-12 15:27:00,81.826,81.86,81.822,81.83,164599999.0
2005-05-12 15:28:00,81.848,81.879,81.841,81.851,167900001.0
2005-05-12 15:29:00,81.867,81.888,81.831,81.888,224499997.0
2005-05-12 15:30:00,81.876,81.906,81.875,81.898,202299996.0
2005-05-12 15:31:00,81.895,81.936,81.879,81.902,99700000.0
2005-05-12 15:32:00,81.876,81.896,81.855,81.855,217000003.0
2005-05-12 15:33:00,81.887,81.894,81.841,81.841,96000000.0
2005-05-12 15:34:00,81.855,81.883,81.84,81.864,172300000.0
2005-05-12 15:35:00,81.827,81.883,81.827,81.859,213700002.0
2005-05-12 15:36:00,81.848,81.88,81.839,81.844,145000000.0
2005-05-12 15:37:00,81.863,81.873,81.838,81.84,185299999.0
2005-05-12 15:38:00,81.835,81.89,81.817,81.864,154800000.0
2005-05-12 15:39:00,81.849,81.863,81.829,81.843,127000002.0
2005-05-12 15:40:00,81.834,81.857,81.753,81.851,187699999.0
2005-05-12 15:41:00,81.843,81.881,81.834,81.862,231300001.0
2005-05-12 15:42:00,81.835,81.867,81.818,81.858,223699999.0
2005-05-12 15:43:00,81.838,81.867,81.826,81.858,365800003.0
2005-05-12 15:44:00,81.852,81.858,81.819,81.819,243400000.0
2005-05-12 15:45:00,81.843,81.866,81.826,81.833,251299999.0
2005-05-12 15:46:00,81.831,81.88,81.821,81.846,279499996.0
2005-05-12 15:47:00,81.872,81.887,81.851,81.873,221499998.0
2005-05-12 15:48:00,81.858,81.906,81.858,81.903,194499996.0
2005-05-12 15:49:00,81.904,81.909,81.864,81.87,166100000.0
2005-05-12 15:50:00,81.887,81.91,81.867,81.882,158799996.0
2005-05-12 15:51:00,81.889,81.921,81.882,81.896,189100001.0
2005-05-12 15:52:00,81.917,81.925,81.876,81.884,225599996.0
2005-05-12 15:53:00,81.881,81.906,81.83,81.844,226600002.0
2005-05-12 15:54:00,81.83,81.839,81.783,81.792,167500002.0
2005-05-12 15:55:00,81.789,81.851,81.783,81.825,75600000.0
2005-05-12 15:56:00,81.821,81.875,81.821,81.873,144400000.0
2005-05-12 15:57:00,81.869,81.876,81.841,81.841,165399999.0
2005-05-12 15:58:00,81.877,81.892,81.84,81.848,184800001.0
2005-05-12 15:59:00,81.863,81.881,81.841,81.842,205999997.0
2005-05-12 16:00:00,81.835,81.87,81.795,81.811,175799999.0
2005-05-12 16:01:00,81.818,81.857,81.802,81.82,217900001.0
2005-05-12 16:02:00,81.816,81.842,81.799,81.815,287699999.0
2005-05-12 16:03:00,81.827,81.83,81.782,81.782,201599999.0
2005-05-12 16:04:00,81.797,81.819,81.746,81.76,150199999.0
2005-05-12 16:05:00,81.771,81.808,81.757,81.787,162599998.0
2005-05-12 16:06:00,81.776,81.795,81.76,81.771,207300002.0
2005-05-12 16:07:00,81.788,81.847,81.782,81.809,197599998.0
2005-05-12 16:08:00,81.802,81.818,81.766,81.776,222599997.0
2005-05-12 16:09:00,81.761,81.803,81.748,81.777,283000001.0
2005-05-12 16:10:00,81.805,81.822,81.784,81.81,198100000.0
2005-05-12 16:11:00,81.789,81.834,81.779,81.809,248400004.0
2005-05-12 16:12:00,81.809,81.832,81.794,81.822,223700001.0
2005-05-12 16:13:00,81.801,81.827,81.793,81.811,274200002.0
2005-05-12 16:14:00,81.811,81.832,81.769,81.769,294600000.0
2005-05-12 16:15:00,81.769,81.798,81.756,81.766,274599997.0
2005-05-12 16:16:00,81.758,81.785,81.74,81.755,168599999.0
2005-05-12 16:17:00,81.766,81.802,81.763,81.799,204400000.0
2005-05-12 16:18:00,81.782,81.785,81.757,81.76,88500000.0
2005-05-12 16:19:00,81.795,81.815,81.779,81.781,203200002.0
2005-05-12 16:20:00,81.809,81.813,81.775,81.778,225000000.0
2005-05-12 16:21:00,81.786,81.807,81.76,81.786,200299998.0
2005-05-12 16:22:00,81.793,81.828,81.788,81.806,225399997.0
2005-05-12 16:23:00,81.788,81.806,81.764,81.778,184000000.0
2005-05-12 16:24:00,81.746,81.769,81.734,81.734,231500000.0
2005-05-12 16:25:00,81.763,81.79,81.741,81.76,185399999.0
2005-05-12 16:26:00,81.801,81.802,81.754,81.755,172400002.0
2005-05-12 16:27:00,81.749,81.794,81.735,81.769,263499996.0
2005-05-12 16:28:00,81.753,81.796,81.735,81.792,255199998.0
2005-05-12 16:29:00,81.774,81.813,81.772,81.813,163700000.0
2005-05-12 16:30:00,81.816,81.845,81.793,81.824,255499998.0
2005-05-12 16:31:00,81.798,81.832,81.791,81.818,154700000.0
2005-05-12 16:32:00,81.808,81.812,81.777,81.781,176899998.0
2005-05-12 16:33:00,81.779,81.818,81.779,81.814,170199999.0
2005-05-12 16:34:00,81.786,81.82,81.786,81.815,302799996.0
2005-05-12 16:35:00,81.806,81.825,81.787,81.825,110700001.0
2005-05-12 16:36:00,81.805,81.837,81.788,81.802,128500000.0
2005-05-12 16:37:00,81.829,81.83,81.792,81.792,186700000.0
2005-05-12 16:38:00,81.792,81.805,81.767,81.789,213000001.0
2005-05-12 16:39:00,81.796,81.817,81.779,81.794,248599999.0
2005-05-12 16:40:00,81.797,81.824,81.783,81.794,300500002.0
2005-05-12 16:41:00,81.814,81.83,81.798,81.816,177400000.0
2005-05-12 16:42:00,81.803,81.832,81.797,81.804,204300000.0
2005-05-12 16:43:00,81.795,81.821,81.777,81.789,204299996.0
2005-05-12 16:44:00,81.806,81.832,81.796,81.814,146100001.0
2005-05-12 16:45:00,81.826,81.857,81.823,81.841,156400000.0
2005-05-12 16:46:00,81.821,81.849,81.803,81.821,236800000.0
2005-05-12 16:47:00,81.823,81.866,81.823,81.842,263199999.0
2005-05-12 16:48:00,81.826,81.86,81.825,81.846,197299999.0
2005-05-12 16:49:00,81.839,81.866,81.833,81.834,197700002.0
2005-05-12 16:50:00,81.835,81.859,81.806,81.829,167199999.0
2005-05-12 16:51:00,81.835,81.838,81.806,81.813,168800001.0
2005-05-12 16:52:00,81.839,81.848,81.805,81.826,336300001.0
2005-05-12 16:53:00,81.847,81.85,81.82,81.827,228799998.0
2005-05-12 16:54:00,81.822,81.846,81.798,81.826,156600001.0
2005-05-12 16:55:00,81.854,81.876,81.838,81.84,171500000.0
2005-05-12 16:56:00,81.845,81.878,81.845,81.878,180699998.0
2005-05-12 16:57:00,81.871,81.878,81.842,81.851,159900002.0
2005-05-12 16:58:00,81.847,81.852,81.806,81.822,153099998.0
2005-05-12 16:59:00,81.849,81.871,81.833,81.839,236699998.0
2005-05-12 17:00:00,81.88,81.889,81.844,81.844,225899995.0
2005-05-12 17:01:00,81.855,81.893,81.855,81.884,192700001.0
2005-05-12 17:02:00,81.894,81.911,81.869,81.869,73900000.0
2005-05-12 17:03:00,81.865,81.89,81.845,81.849,289199994.0
2005-05-12 17:04:00,81.878,81.885,81.847,81.85,184699999.0
2005-05-12 17:05:00,81.884,81.922,81.884,81.918,148700001.0
2005-05-12 17:06:00,81.897,81.934,81.897,81.905,147700003.0
2005-05-12 17:07:00,81.93,81.948,81.906,81.909,277799995.0
2005-05-12 17:08:00,81.91,81.93,81.898,81.916,223199996.0
2005-05-12 17:09:00,81.879,81.91,81.838,81.855,196500001.0
2005-05-12 17:10:00,81.87,81.928,81.87,81.928,192999994.0
2005-05-12 17:11:00,81.907,81.924,81.877,81.898,330899999.0
2005-05-12 17:12:00,81.88,81.904,81.878,81.898,134899998.0
2005-05-12 17:13:00,81.895,81.9,81.863,81.877,173699997.0
2005-05-12 17:14:00,81.886,81.911,81.881,81.911,188299997.0
2005-05-12 17:15:00,81.873,81.915,81.866,81.887,129100001.0
2005-05-12 17:16:00,81.912,81.922,81.89,81.901,201600001.0
2005-05-12 17:17:00,81.903,81.937,81.885,81.919,199399998.0
2005-05-12 17:18:00,81.917,81.917,81.861,81.874,158700000.0
2005-05-12 17:19:00,81.9,81.901,81.836,81.836,230999998.0
2005-05-12 17:20:00,81.843,81.882,81.843,81.869,150299998.0
2005-05-12 17:21:00,81.868,81.89,81.846,81.846,329000006.0
2005-05-12 17:22:00,81.834,81.856,81.82,81.835,109600000.0
2005-05-12 17:23:00,81.804,81.841,81.798,81.828,231799999.0
2005-05-12 17:24:00,81.785,81.838,81.785,81.811,230399997.0
2005-05-12 17:25:00,81.798,81.829,81.794,81.811,252100002.0
2005-05-12 17:26:00,81.794,81.829,81.792,81.829,173400001.0
2005-05-12 17:27:00,81.825,81.841,81.813,81.822,181799998.0
2005-05-12 17:28:00,81.834,81.854,81.823,81.828,130800002.0
2005-05-12 17:29:00,81.815,81.848,81.803,81.826,157499999.0
2005-05-12 17:30:00,81.822,81.832,81.795,81.815,261499998.0
2005-05-12 17:31:00,81.787,81.819,81.785,81.805,197699998.0
2005-05-12 17:32:00,81.805,81.827,81.785,81.81,163700000.0
2005-05-12 17:33:00,81.824,81.836,81.779,81.815,277199999.0
2005-05-12 17:34:00,81.836,81.852,81.816,81.842,177599998.0
2005-05-12 17:35:00,81.849,81.878,81.824,81.863,187000002.0
2005-05-12 17:36:00,81.855,81.885,81.851,81.868,223599997.0
2005-05-12 17:37:00,81.856,81.878,81.843,81.86,120399998.0
2005-05-12 17:38:00,81.826,81.898,81.826,81.898,188199998.0
2005-05-12 17:39:00,81.893,81.905,81.866,81.888,213500002.0
2005-05-12 17:40:00,81.882,81.9,81.858,81.9,228299998.0
2005-05-12 17:41:00,81.876,81.906,81.849,81.88,213099996.0
2005-05-12 17:42:00,81.868,81.904,81.868,81.893,135900000.0
2005-05-12 17:43:00,81.881,81.905,81.866,81.882,275100000.0
2005-05-12 17:44:00,81.889,81.903,81.87,81.872,285499998.0
2005-05-12 17:45:00,81.848,81.904,81.838,81.878,218300003.0
2005-05-12 17:46:00,81.907,81.911,81.86,81.869,244000001.0
2005-05-12 17:47:00,81.848,81.872,81.834,81.856,226499996.0
2005-05-12 17:48:00,81.861,81.908,81.858,81.88,81700000.0
2005-05-12 17:49:00,81.871,81.889,81.847,81.879,177200002.0
2005-05-12 17:50:00,81.864,81.909,81.862,81.909,193800001.0
2005-05-12 17:51:00,81.881,81.9,81.863,81.878,245500000.0
2005-05-12 17:52:00,81.887,81.891,81.862,81.863,94299998.0
2005-05-12 17:53:00,81.873,81.882,81.849,81.864,307499998.0
2005-05-12 17:54:00,81.843,81.87,81.828,81.835,145400000.0
2005-05-12 17:55:00,81.851,81.879,81.839,81.862,142599999.0
2005-05-12 17:56:00,81.865,81.869,81.826,81.846,213300001.0
2005-05-12 17:57:00,81.869,81.887,81.849,81.86,194400000.0
2005-05-12 17:58:00,81.855,81.877,81.837,81.855,263800000.0
2005-05-12 17:59:00,81.86,81.865,81.835,81.842,187199999.0
2005-05-12 18:00:00,81.796,81.861,81.796,81.861,289200000.0
2005-05-12 18:01:00,81.817,81.873,81.817,81.844,1327199999.0
2005-05-12 18:02:00,81.852,81.87,81.829,81.837,1871199997.0
2005-05-12 18:03:00,81.84,81.91,81.84,81.86,1563599995.0
2005-05-12 18:04:00,81.814,81.847,81.805,81.823,1563599995.0
2005-05-12 18:05:00,81.828,81.846,81.806,81.833,2030099996.0
2005-05-12 18:06:00,81.823,81.843,81.791,81.811,1847200006.0
2005-05-12 18:07:00,81.787,81.832,81.787,81.803,1998900001.0
2005-05-12 18:08:00,81.788,81.831,81.776,81.811,2062800001.0
2005-05-12 18:09:00,81.818,81.843,81.797,81.815,1471300001.0
2005-05-12 18:10:00,81.802,81.817,81.761,81.793,1664500002.0
2005-05-12 18:11:00,81.818,81.826,81.767,81.797,948000003.0
2005-05-12 18:12:00,81.789,81.833,81.789,81.794,1197300004.0
2005-05-12 18:13:00,81.788,81.823,81.781,81.811,1465700001.0
2005-05-12 18:14:00,81.812,81.819,81.775,81.8,1727600003.0
2005-05-12 18:15:00,81.808,81.841,81.789,81.802,1942199985.0
2005-05-12 18:16:00,81.824,81.838,81.788,81.815,1983399997.0
2005-05-12 18:17:00,81.813,81.829,81.796,81.796,761000005.0
2005-05-12 18:18:00,81.805,81.818,81.777,81.787,1313899996.0
2005-05-12 18:19:00,81.764,81.801,81.757,81.799,1895699990.0
2005-05-12 18:20:00,81.779,81.812,81.745,81.772,1680799982.0
2005-05-12 18:21:00,81.76,81.798,81.75,81.785,1870899999.0
2005-05-12 18:22:00,81.788,81.798,81.753,81.777,1590499998.0
2005-05-12 18:23:00,81.81,81.85,81.79,81.82,1551300012.0
2005-05-12 18:24:00,81.776,81.836,81.769,81.812,1551300012.0
2005-05-12 18:25:00,81.793,81.841,81.783,81.822,2034200005.0
2005-05-12 18:26:00,81.823,81.839,81.806,81.818,1651999990.0
2005-05-12 18:27:00,81.829,81.836,81.77,81.788,1191399994.0
2005-05-12 18:28:00,81.774,81.797,81.755,81.772,932400003.0
2005-05-12 18:29:00,81.779,81.79,81.755,81.768,1245200006.0
2005-05-12 18:30:00,81.792,81.811,81.77,81.772,660699999.0
2005-05-12 18:31:00,81.76,81.803,81.751,81.775,986599995.0
2005-05-12 18:32:00,81.775,81.825,81.763,81.797,1575599998.0
2005-05-12 18:33:00,81.795,81.822,81.772,81.8,1782200004.0
2005-05-12 18:34:00,81.795,81.827,81.776,81.79,1881899997.0
2005-05-12 18:35:00,81.788,81.816,81.77,81.802,1521099999.0
2005-05-12 18:36:00,81.813,81.834,81.797,81.81,1682499996.0
2005-05-12 18:37:00,81.82,81.829,81.783,81.783,1120199993.0
2005-05-12 18:38:00,81.789,81.801,81.744,81.768,713900000.0
2005-05-12 18:39:00,81.763,81.805,81.753,81.772,431599998.0
2005-05-12 18:40:00,81.747,81.772,81.721,81.725,794799995.0
2005-05-12 18:41:00,81.75,81.762,81.703,81.723,726199998.0
2005-05-12 18:42:00,81.707,81.777,81.701,81.741,718400000.0
2005-05-12 18:43:00,81.735,81.773,81.73,81.746,1375299999.0
2005-05-12 18:44:00,81.745,81.775,81.734,81.756,799199997.0
2005-05-12 18:45:00,81.76,81.792,81.747,81.763,894100003.0
2005-05-12 18:46:00,81.763,81.775,81.725,81.767,605400000.0
2005-05-12 18:47:00,81.74,81.775,81.736,81.767,440099999.0
2005-05-12 18:48:00,81.773,81.775,81.736,81.74,549000000.0
2005-05-12 18:49:00,81.767,81.782,81.74,81.758,834999999.0
2005-05-12 18:50:00,81.76,81.765,81.717,81.727,861500000.0
2005-05-12 18:51:00,81.737,81.778,81.732,81.757,397399996.0
2005-05-12 18:52:00,81.759,81.761,81.716,81.759,858199998.0
2005-05-12 18:53:00,81.749,81.771,81.715,81.715,758299997.0
2005-05-12 18:54:00,81.741,81.79,81.736,81.773,819300003.0
2005-05-12 18:55:00,81.756,81.783,81.741,81.764,1148700002.0
2005-05-12 18:56:00,81.756,81.803,81.739,81.75,580400002.0
2005-05-12 18:57:00,81.775,81.793,81.759,81.766,429299996.0
2005-05-12 18:58:00,81.75,81.792,81.745,81.764,1137299991.0
2005-05-12 18:59:00,81.762,81.79,81.747,81.762,787599998.0
2005-05-12 19:00:00,81.776,81.8,81.744,81.758,862099994.0
2005-05-12 19:01:00,81.758,81.801,81.757,81.797,499000001.0
2005-05-12 19:02:00,81.802,81.81,81.776,81.79,272400003.0
2005-05-12 19:03:00,81.792,81.807,81.772,81.78,549199999.0
2005-05-12 19:04:00,81.791,81.816,81.787,81.811,627200001.0
2005-05-12 19:05:00,81.79,81.819,81.779,81.789,358100002.0
2005-05-12 19:06:00,81.799,81.817,81.763,81.763,522100005.0
2005-05-12 19:07:00,81.792,81.805,81.772,81.772,1084000007.0
2005-05-12 19:08:00,81.788,81.789,81.758,81.761,918500000.0
2005-05-12 19:09:00,81.746,81.791,81.744,81.775,664899993.0
2005-05-12 19:10:00,81.76,81.797,81.751,81.779,523399998.0
2005-05-12 19:11:00,81.751,81.787,81.75,81.785,193699999.0
2005-05-12 19:12:00,81.766,81.804,81.758,81.792,339099996.0
2005-05-12 19:13:00,81.761,81.799,81.756,81.791,434999999.0
2005-05-12 19:14:00,81.769,81.823,81.769,81.819,535999993.0
2005-05-12 19:15:00,81.786,81.815,81.772,81.79,858199991.0
2005-05-12 19:16:00,81.81,81.823,81.773,81.786,210200000.0
2005-05-12 19:17:00,81.819,81.83,81.799,81.813,674699997.0
2005-05-12 19:18:00,81.784,81.828,81.778,81.786,453999999.0
2005-05-12 19:19:00,81.793,81.822,81.766,81.786,697099998.0
2005-05-12 19:20:00,81.789,81.825,81.761,81.782,363000001.0
2005-05-12 19:21:00,81.796,81.823,81.783,81.806,310800001.0
2005-05-12 19:22:00,81.8,81.808,81.733,81.788,271799997.0
2005-05-12 19:23:00,81.797,81.807,81.774,81.805,1372600003.0
2005-05-12 19:24:00,81.777,81.808,81.748,81.785,638600007.0
2005-05-12 19:25:00,81.79,81.794,81.74,81.74,979500000.0
2005-05-12 19:26:00,81.772,81.798,81.752,81.756,1067900002.0
2005-05-12 19:27:00,81.772,81.785,81.733,81.745,1018600001.0
2005-05-12 19:28:00,81.75,81.755,81.712,81.72,419100001.0
2005-05-12 19:29:00,81.711,81.739,81.684,81.701,491700001.0
2005-05-12 19:30:00,81.694,81.711,81.659,81.672,916399998.0
2005-05-12 19:31:00,81.696,81.703,81.657,81.658,499399999.0
2005-05-12 19:32:00,81.67,81.677,81.633,81.644,720900004.0
2005-05-12 19:33:00,81.663,81.701,81.638,81.671,483899998.0
2005-05-12 19:34:00,81.661,81.691,81.654,81.683,688099994.0
2005-05-12 19:35:00,81.668,81.711,81.663,81.672,760199999.0
2005-05-12 19:36:00,81.679,81.714,81.66,81.678,457100000.0
2005-05-12 19:37:00,81.704,81.726,81.682,81.703,174000000.0
2005-05-12 19:38:00,81.683,81.705,81.67,81.673,885799998.0
2005-05-12 19:39:00,81.647,81.711,81.647,81.693,799900001.0
2005-05-12 19:40:00,81.681,81.717,81.659,81.661,612900000.0
2005-05-12 19:41:00,81.687,81.711,81.672,81.69,904999996.0
2005-05-12 19:42:00,81.67,81.719,81.658,81.689,699099998.0
2005-05-12 19:43:00,81.686,81.723,81.68,81.696,400300001.0
2005-05-12 19:44:00,81.721,81.728,81.688,81.688,428799998.0
2005-05-12 19:45:00,81.681,81.734,81.675,81.71,540799989.0
2005-05-12 19:46:00,81.667,81.717,81.667,81.695,383600001.0
2005-05-12 19:47:00,81.685,81.727,81.678,81.69,183300001.0
2005-05-12 19:48:00,81.686,81.72,81.671,81.708,799799998.0
2005-05-12 19:49:00,81.691,81.728,81.686,81.717,440800001.0
2005-05-12 19:50:00,81.686,81.714,81.655,81.694,464599994.0
2005-05-12 19:51:00,81.705,81.712,81.666,81.679,300000001.0
2005-05-12 19:52:00,81.67,81.713,81.648,81.672,537800004.0
2005-05-12 19:53:00,81.678,81.712,81.661,81.706,711700003.0
2005-05-12 19:54:00,81.705,81.726,81.67,81.677,730200001.0
2005-05-12 19:55:00,81.702,81.714,81.67,81.67,332199999.0
2005-05-12 19:56:00,81.694,81.71,81.663,81.67,328999997.0
2005-05-12 19:57:00,81.674,81.706,81.649,81.682,442699998.0
2005-05-12 19:58:00,81.663,81.663,81.624,81.643,773099998.0
2005-05-12 19:59:00,81.684,81.707,81.659,81.667,711300003.0
2005-05-12 20:00:00,81.685,81.732,81.675,81.709,320400001.0
2005-05-12 20:01:00,81.69,81.737,81.676,81.713,508399994.0
2005-05-12 20:02:00,81.72,81.732,81.689,81.7,772000000.0
2005-05-12 20:03:00,81.715,81.722,81.668,81.697,487799998.0
2005-05-12 20:04:00,81.708,81.72,81.642,81.702,414400000.0
2005-05-12 20:05:00,81.688,81.719,81.66,81.698,587799995.0
2005-05-12 20:06:00,81.694,81.728,81.69,81.723,866000000.0
2005-05-12 20:07:00,81.726,81.743,81.705,81.725,678300006.0
2005-05-12 20:08:00,81.698,81.735,81.689,81.717,437100000.0
2005-05-12 20:09:00,81.699,81.723,81.691,81.711,476699995.0
2005-05-12 20:10:00,81.709,81.746,81.699,81.726,762799996.0
2005-05-12 20:11:00,81.712,81.757,81.707,81.72,865799997.0
2005-05-12 20:12:00,81.721,81.751,81.693,81.708,1445900003.0
2005-05-12 20:13:00,81.733,81.733,81.674,81.688,502600002.0
2005-05-12 20:14:00,81.708,81.708,81.671,81.69,553799999.0
2005-05-12 20:15:00,81.699,81.712,81.668,81.695,831900001.0
2005-05-12 20:16:00,81.685,81.718,81.659,81.7,498500002.0
2005-05-12 20:17:00,81.7,81.713,81.667,81.69,447800000.0
2005-05-12 20:18:00,81.69,81.716,81.686,81.704,196199998.0
2005-05-12 20:19:00,81.715,81.741,81.699,81.716,380699998.0
2005-05-12 20:20:00,81.682,81.721,81.682,81.718,620499997.0
2005-05-12 20:21:00,81.701,81.745,81.693,81.745,418799998.0
2005-05-12 20:22:00,81.725,81.734,81.678,81.691,793099997.0
2005-05-12 20:23:00,81.719,81.74,81.699,81.72,492600001.0
2005-05-12 20:24:00,81.739,81.763,81.706,81.72,415000001.0
2005-05-12 20:25:00,81.714,81.742,81.698,81.711,610199997.0
2005-05-12 20:26:00,81.7,81.728,81.681,81.702,518999997.0
2005-05-12 20:27:00,81.689,81.721,81.671,81.691,302099999.0
2005-05-12 20:28:00,81.709,81.72,81.672,81.683,1284900003.0
2005-05-12 20:29:00,81.698,81.732,81.682,81.682,1654000004.0
2005-05-12 20:30:00,81.67,81.717,81.66,81.684,1340999996.0
2005-05-12 20:31:00,81.7,81.724,81.676,81.694,1135400000.0
2005-05-12 20:32:00,81.676,81.703,81.644,81.703,940899996.0
2005-05-12 20:33:00,81.697,81.717,81.671,81.69,748200004.0
2005-05-12 20:34:00,81.702,81.717,81.672,81.672,323200000.0
2005-05-12 20:35:00,81.688,81.693,81.657,81.659,564000004.0
2005-05-12 20:36:00,81.665,81.692,81.655,81.67,592399999.0
2005-05-12 20:37:00,81.671,81.702,81.651,81.666,541999999.0
2005-05-12 20:38:00,81.652,81.69,81.637,81.682,823600000.0
2005-05-12 20:39:00,81.675,81.714,81.661,81.68,649999996.0
2005-05-12 20:40:00,81.667,81.697,81.652,81.679,1140599998.0
2005-05-12 20:41:00,81.698,81.714,81.657,81.685,1027699996.0
2005-05-12 20:42:00,81.692,81.732,81.68,81.717,945900002.0
2005-05-12 20:43:00,81.724,81.741,81.684,81.711,815800002.0
2005-05-12 20:44:00,81.697,81.73,81.688,81.708,847599993.0
2005-05-12 20:45:00,81.705,81.729,81.657,81.66,766999989.0
2005-05-12 20:46:00,81.72,81.725,81.668,81.668,547300000.0
2005-05-12 20:47:00,81.73,81.737,81.697,81.699,1246299998.0
2005-05-12 20:48:00,81.688,81.718,81.67,81.708,691400004.0
2005-05-12 20:49:00,81.696,81.726,81.657,81.685,511900004.0
2005-05-12 20:50:00,81.671,81.698,81.635,81.669,1060299992.0
2005-05-12 20:51:00,81.66,81.688,81.647,81.667,475900000.0
2005-05-12 20:52:00,81.668,81.702,81.659,81.69,386199996.0
2005-05-12 20:53:00,81.673,81.7,81.657,81.679,1119499997.0
2005-05-12 20:54:00,81.647,81.694,81.647,81.683,529799993.0
2005-05-12 20:55:00,81.686,81.733,81.684,81.698,1180299995.0
2005-05-12 20:56:00,81.673,81.727,81.673,81.721,807099990.0
2005-05-12 20:57:00,81.74,81.758,81.684,81.702,762499996.0
2005-05-12 20:58:00,81.715,81.73,81.668,81.683,1411399995.0
2005-05-12 20:59:00,81.7,81.704,81.65,81.672,1110400000.0
2005-05-12 21:00:00,81.685,81.715,81.68,81.688,1257599997.0
2005-05-12 21:01:00,81.699,81.757,81.694,81.721,964699996.0
2005-05-12 21:02:00,81.71,81.735,81.7,81.717,473500000.0
2005-05-12 21:03:00,81.734,81.739,81.696,81.699,397999999.0
2005-05-12 21:04:00,81.719,81.741,81.682,81.705,461700000.0
2005-05-12 21:05:00,81.705,81.741,81.677,81.72,896300001.0
2005-05-12 21:06:00,81.762,81.762,81.697,81.717,493999997.0
2005-05-12 21:07:00,81.718,81.766,81.712,81.735,736400001.0
2005-05-12 21:08:00,81.723,81.765,81.698,81.735,814900004.0
2005-05-12 21:09:00,81.744,81.753,81.718,81.735,263800000.0
2005-05-12 21:10:00,81.739,81.743,81.69,81.708,591099998.0
2005-05-12 21:11:00,81.719,81.753,81.712,81.729,577599998.0
2005-05-12 21:12:00,81.713,81.746,81.705,81.723,459499997.0
2005-05-12 21:13:00,81.714,81.735,81.705,81.717,476199997.0
2005-05-12 21:14:00,81.713,81.731,81.68,81.68,626099999.0
2005-05-12 21:15:00,81.684,81.736,81.682,81.71,884700000.0
2005-05-12 21:16:00,81.679,81.739,81.667,81.696,653499996.0
2005-05-12 21:17:00,81.706,81.725,81.679,81.694,1165200000.0
2005-05-12 21:18:00,81.703,81.725,81.657,81.716,635999997.0
2005-05-12 21:19:00,81.697,81.715,81.67,81.69,713199994.0
2005-05-12 21:20:00,81.679,81.715,81.668,81.681,1428499989.0
2005-05-12 21:21:00,81.701,81.722,81.681,81.692,984700000.0
2005-05-12 21:22:00,81.682,81.716,81.679,81.702,708200003.0
2005-05-12 21:23:00,81.679,81.725,81.679,81.705,670899993.0
2005-05-12 21:24:00,81.682,81.717,81.671,81.671,938099992.0
2005-05-12 21:25:00,81.682,81.715,81.668,81.683,1017399997.0
2005-05-12 21:26:00,81.672,81.708,81.663,81.695,337300002.0
2005-05-12 21:27:00,81.7,81.712,81.678,81.69,501300000.0
2005-05-12 21:28:00,81.705,81.716,81.678,81.693,316400003.0
2005-05-12 21:29:00,81.711,81.724,81.689,81.697,662400005.0
2005-05-12 21:30:00,81.683,81.709,81.661,81.67,425500000.0
2005-05-12 21:31:00,81.698,81.714,81.668,81.692,324199999.0
2005-05-12 21:32:00,81.664,81.689,81.639,81.665,359699996.0
2005-05-12 21:33:00,81.72,81.72,81.68,81.685,436499997.0
2005-05-12 21:34:00,81.711,81.727,81.69,81.696,153600001.0
2005-05-12 21:35:00,81.697,81.724,81.686,81.715,500800000.0
2005-05-12 21:36:00,81.689,81.725,81.686,81.706,371699995.0
2005-05-12 21:37:00,81.693,81.728,81.69,81.706,437000003.0
2005-05-12 21:38:00,81.68,81.723,81.68,81.707,234200001.0
2005-05-12 21:39:00,81.696,81.721,81.676,81.684,396500003.0
2005-05-12 21:40:00,81.701,81.725,81.677,81.677,494900002.0
2005-05-12 21:41:00,81.701,81.733,81.699,81.703,322399999.0
2005-05-12 21:42:00,81.709,81.731,81.685,81.701,270400001.0
2005-05-12 21:43:00,81.707,81.726,81.698,81.707,361299998.0
2005-05-12 21:44:00,81.674,81.738,81.674,81.738,951399995.0
2005-05-12 21:45:00,81.723,81.742,81.695,81.71,417200002.0
2005-05-12 21:46:00,81.709,81.737,81.698,81.71,162400000.0
2005-05-12 21:47:00,81.717,81.737,81.695,81.695,376100001.0
2005-05-12 21:48:00,81.707,81.767,81.68,81.756,640100003.0
2005-05-12 21:49:00,81.715,81.751,81.711,81.726,316200001.0
2005-05-12 21:50:00,81.713,81.726,81.691,81.691,278799999.0
2005-05-12 21:51:00,81.708,81.735,81.694,81.698,420700000.0
2005-05-12 21:52:00,81.708,81.733,81.708,81.728,205199998.0
2005-05-12 21:53:00,81.69,81.737,81.69,81.73,538299995.0
2005-05-12 21:54:00,81.744,81.761,81.714,81.738,313699997.0
2005-05-12 21:55:00,81.741,81.766,81.717,81.729,218600001.0
2005-05-12 21:56:00,81.724,81.748,81.698,81.713,306300000.0
2005-05-12 21:57:00,81.715,81.741,81.699,81.713,177499999.0
2005-05-12 21:58:00,81.717,81.724,81.701,81.705,220200002.0
2005-05-12 21:59:00,81.711,81.747,81.709,81.735,388599996.0
2005-05-12 22:00:00,81.749,81.755,81.684,81.724,638500000.0
2005-05-12 22:01:00,81.732,81.756,81.706,81.716,752099991.0
2005-05-12 22:02:00,81.711,81.75,81.689,81.731,798099995.0
2005-05-12 22:03:00,81.719,81.756,81.671,81.687,425099996.0
2005-05-12 22:04:00,81.688,81.727,81.677,81.705,540600006.0
2005-05-12 22:05:00,81.708,81.728,81.686,81.719,198800001.0
2005-05-12 22:06:00,81.688,81.722,81.675,81.694,186799999.0
2005-05-12 22:07:00,81.706,81.724,81.684,81.703,242600002.0
2005-05-12 22:08:00,81.653,81.69,81.647,81.686,176999998.0
2005-05-12 22:09:00,81.698,81.698,81.659,81.659,236900000.0
2005-05-12 22:10:00,81.686,81.71,81.677,81.709,212000001.0
2005-05-12 22:11:00,81.68,81.71,81.676,81.71,434699997.0
2005-05-12 22:12:00,81.684,81.713,81.666,81.697,324399997.0
2005-05-12 22:13:00,81.69,81.69,81.65,81.671,389700001.0
2005-05-12 22:14:00,81.667,81.725,81.663,81.694,279600003.0
2005-05-12 22:15:00,81.707,81.711,81.667,81.678,264300002.0
2005-05-12 22:16:00,81.68,81.708,81.665,81.687,405199998.0
2005-05-12 22:17:00,81.674,81.703,81.672,81.687,153100000.0
2005-05-12 22:18:00,81.702,81.739,81.674,81.703,440099994.0
2005-05-12 22:19:00,81.709,81.75,81.688,81.745,282900000.0
2005-05-12 22:20:00,81.704,81.725,81.695,81.713,292000001.0
2005-05-12 22:21:00,81.705,81.724,81.695,81.713,252299998.0
2005-05-12 22:22:00,81.72,81.742,81.698,81.702,292099998.0
2005-05-12 22:23:00,81.72,81.726,81.689,81.697,456800000.0
2005-05-12 22:24:00,81.671,81.718,81.671,81.718,369700002.0
2005-05-12 22:25:00,81.717,81.723,81.682,81.682,244400002.0
2005-05-12 22:26:00,81.658,81.704,81.657,81.683,211500003.0
2005-05-12 22:27:00,81.698,81.724,81.645,81.686,635700001.0
2005-05-12 22:28:00,81.721,81.721,81.677,81.705,356800001.0
2005-05-12 22:29:00,81.697,81.72,81.673,81.68,278499995.0
2005-05-12 22:30:00,81.67,81.713,81.652,81.692,167499999.0
2005-05-12 22:31:00,81.695,81.716,81.658,81.673,598599997.0
2005-05-12 22:32:00,81.686,81.736,81.673,81.688,281500001.0
2005-05-12 22:33:00,81.704,81.723,81.644,81.677,592200003.0
2005-05-12 22:34:00,81.644,81.705,81.644,81.695,544200000.0
2005-05-12 22:35:00,81.648,81.696,81.643,81.684,207500000.0
2005-05-12 22:36:00,81.67,81.699,81.644,81.672,300299999.0
2005-05-12 22:37:00,81.707,81.708,81.664,81.673,181599999.0
2005-05-12 22:38:00,81.662,81.699,81.662,81.68,187400000.0
2005-05-12 22:39:00,81.658,81.702,81.641,81.664,314699999.0
2005-05-12 22:40:00,81.66,81.708,81.659,81.703,264700003.0
2005-05-12 22:41:00,81.684,81.722,81.677,81.699,214999999.0
2005-05-12 22:42:00,81.702,81.715,81.671,81.682,200600002.0
2005-05-12 22:43:00,81.685,81.718,81.659,81.704,298200004.0
2005-05-12 22:44:00,81.685,81.723,81.685,81.723,344699999.0
2005-05-12 22:45:00,81.681,81.731,81.666,81.712,424999997.0
2005-05-12 22:46:00,81.689,81.715,81.676,81.706,284899998.0
2005-05-12 22:47:00,81.727,81.737,81.693,81.706,294000003.0
2005-05-12 22:48:00,81.716,81.748,81.693,81.707,365799995.0
2005-05-12 22:49:00,81.712,81.767,81.712,81.767,208300001.0
2005-05-12 22:50:00,81.695,81.751,81.686,81.751,205700001.0
2005-05-12 22:51:00,81.717,81.754,81.68,81.691,267299997.0
2005-05-12 22:52:00,81.698,81.744,81.69,81.718,187300004.0
2005-05-12 22:53:00,81.718,81.737,81.655,81.728,565900003.0
2005-05-12 22:54:00,81.708,81.752,81.689,81.725,327399999.0
2005-05-12 22:55:00,81.71,81.734,81.697,81.726,258200001.0
2005-05-12 22:56:00,81.689,81.724,81.678,81.708,173999996.0
2005-05-12 22:57:00,81.715,81.748,81.691,81.717,244900002.0
2005-05-12 22:58:00,81.716,81.731,81.678,81.705,177200001.0
2005-05-12 22:59:00,81.733,81.753,81.634,81.634,465699997.0
2005-05-12 23:00:00,81.724,81.76,81.717,81.751,215800001.0
2005-05-12 23:01:00,81.726,81.739,81.679,81.72,201300003.0
2005-05-12 23:02:00,81.72,81.76,81.714,81.726,218800000.0
2005-05-12 23:03:00,81.726,81.761,81.726,81.748,229300004.0
2005-05-12 23:04:00,81.71,81.756,81.71,81.738,277499997.0
2005-05-12 23:05:00,81.78,81.789,81.738,81.738,170900000.0
2005-05-12 23:06:00,81.713,81.746,81.694,81.718,214299999.0
2005-05-12 23:07:00,81.721,81.755,81.702,81.74,138000000.0
2005-05-12 23:08:00,81.702,81.736,81.69,81.705,227200001.0
2005-05-12 23:09:00,81.723,81.755,81.711,81.716,178400000.0
2005-05-12 23:10:00,81.715,81.725,81.684,81.69,270700000.0
2005-05-12 23:11:00,81.721,81.74,81.673,81.691,117099999.0
2005-05-12 23:12:00,81.717,81.717,81.676,81.697,137200000.0
2005-05-12 23:13:00,81.694,81.715,81.677,81.687,204899999.0
2005-05-12 23:14:00,81.684,81.725,81.678,81.687,272500002.0
2005-05-12 23:15:00,81.682,81.716,81.673,81.71,215500001.0
2005-05-12 23:16:00,81.704,81.727,81.679,81.688,204799997.0
2005-05-12 23:17:00,81.665,81.69,81.635,81.644,247299997.0
2005-05-12 23:18:00,81.655,81.723,81.655,81.716,295499998.0
2005-05-12 23:19:00,81.691,81.703,81.666,81.696,96200000.0
2005-05-12 23:20:00,81.679,81.714,81.661,81.714,328899999.0
2005-05-12 23:21:00,81.718,81.746,81.712,81.719,203600001.0
2005-05-12 23:22:00,81.749,81.754,81.688,81.694,127800002.0
2005-05-12 23:23:00,81.706,81.731,81.686,81.686,278100002.0
2005-05-12 23:24:00,81.735,81.755,81.701,81.739,140500001.0
2005-05-12 23:25:00,81.731,81.774,81.727,81.739,108100000.0
2005-05-12 23:26:00,81.707,81.736,81.676,81.693,245200003.0
2005-05-12 23:27:00,81.693,81.733,81.693,81.717,188999999.0
2005-05-12 23:28:00,81.701,81.724,81.683,81.701,258500003.0
2005-05-12 23:29:00,81.699,81.73,81.687,81.696,152300001.0
2005-05-12 23:30:00,81.696,81.719,81.668,81.687,233399999.0
2005-05-12 23:31:00,81.691,81.719,81.674,81.719,167200001.0
2005-05-12 23:32:00,81.707,81.722,81.68,81.692,128499999.0
2005-05-12 23:33:00,81.702,81.721,81.689,81.717,180600000.0
2005-05-12 23:34:00,81.69,81.72,81.657,81.684,201399999.0
2005-05-12 23:35:00,81.695,81.714,81.676,81.684,267300001.0
2005-05-12 23:36:00,81.686,81.731,81.682,81.705,192999999.0
2005-05-12 23:37:00,81.688,81.716,81.676,81.716,211199998.0
2005-05-12 23:38:00,81.696,81.705,81.666,81.684,236899995.0
2005-05-12 23:39:00,81.688,81.711,81.62,81.681,227199998.0
2005-05-12 23:40:00,81.647,81.722,81.647,81.708,184600004.0
2005-05-12 23:41:00,81.687,81.708,81.669,81.707,246000001.0
2005-05-12 23:42:00,81.694,81.73,81.68,81.697,239099999.0
2005-05-12 23:43:00,81.712,81.728,81.685,81.691,182699997.0
2005-05-12 23:44:00,81.689,81.714,81.672,81.687,259199998.0
2005-05-12 23:45:00,81.697,81.699,81.674,81.674,280800001.0
2005-05-12 23:46:00,81.659,81.723,81.655,81.702,278399999.0
2005-05-12 23:47:00,81.705,81.74,81.69,81.719,142900000.0
2005-05-12 23:48:00,81.718,81.737,81.704,81.721,321500004.0
2005-05-12 23:49:00,81.698,81.727,81.679,81.687,173200001.0
2005-05-12 23:50:00,81.71,81.726,81.69,81.699,152100002.0
2005-05-12 23:51:00,81.708,81.725,81.681,81.702,211199999.0
2005-05-12 23:52:00,81.73,81.735,81.698,81.712,231400000.0
2005-05-12 23:53:00,81.666,81.722,81.657,81.722,71400000.0
2005-05-12 23:54:00,81.703,81.736,81.682,81.719,203399998.0
2005-05-12 23:55:00,81.719,81.729,81.699,81.71,199200000.0
2005-05-12 23:56:00,81.748,81.75,81.72,81.726,187300003.0
2005-05-12 23:57:00,81.737,81.738,81.71,81.712,206299996.0
2005-05-12 23:58:00,81.71,81.75,81.695,81.708,217100003.0
2005-05-12 23:59:00,81.717,81.742,81.711,81.736,225099998.0
2005-05-13 00:00:00,81.725,81.766,81.714,81.745,126100000.0
2005-05-13 00:01:00,81.757,81.757,81.707,81.725,207199998.0
2005-05-13 00:02:00,81.762,81.762,81.708,81.712,227300002.0
2005-05-13 00:03:00,81.703,81.749,81.703,81.73,252299998.0
2005-05-13 00:04:00,81.706,81.752,81.681,81.728,198900002.0
2005-05-13 00:05:00,81.716,81.73,81.693,81.693,161699999.0
2005-05-13 00:06:00,81.701,81.725,81.683,81.714,224099999.0
2005-05-13 00:07:00,81.693,81.751,81.687,81.737,184700000.0
2005-05-13 00:08:00,81.67,81.714,81.669,81.708,168299999.0
2005-05-13 00:09:00,81.69,81.734,81.682,81.734,201799996.0
2005-05-13 00:10:00,81.718,81.738,81.7,81.718,170000002.0
2005-05-13 00:11:00,81.707,81.721,81.669,81.705,244099995.0
2005-05-13 00:12:00,81.687,81.708,81.679,81.679,220200000.0
2005-05-13 00:13:00,81.706,81.736,81.688,81.713,184700003.0
2005-05-13 00:14:00,81.687,81.727,81.682,81.697,167500000.0
2005-05-13 00:15:00,81.706,81.73,81.68,81.701,243900002.0
2005-05-13 00:16:00,81.695,81.723,81.685,81.709,231999999.0
2005-05-13 00:17:00,81.705,81.719,81.693,81.7,283599996.0
2005-05-13 00:18:00,81.693,81.723,81.683,81.721,221299999.0
2005-05-13 00:19:00,81.693,81.718,81.682,81.695,164499998.0
2005-05-13 00:20:00,81.687,81.72,81.68,81.7,191900003.0
2005-05-13 00:21:00,81.691,81.733,81.685,81.722,127699999.0
2005-05-13 00:22:00,81.7,81.717,81.68,81.69,233799999.0
2005-05-13 00:23:00,81.709,81.728,81.677,81.695,272399998.0
2005-05-13 00:24:00,81.691,81.723,81.669,81.683,182199997.0
2005-05-13 00:25:00,81.677,81.717,81.668,81.715,149399998.0
2005-05-13 00:26:00,81.667,81.708,81.667,81.708,158099998.0
2005-05-13 00:27:00,81.707,81.72,81.69,81.72,135600000.0
2005-05-13 00:28:00,81.679,81.713,81.654,81.667,243799998.0
2005-05-13 00:29:00,81.693,81.7,81.656,81.67,257699995.0
2005-05-13 00:30:00,81.699,81.721,81.679,81.679,145900001.0
2005-05-13 00:31:00,81.664,81.698,81.664,81.691,187699995.0
2005-05-13 00:32:00,81.679,81.705,81.668,81.682,157700004.0
2005-05-13 00:33:00,81.707,81.707,81.664,81.67,228999997.0
2005-05-13 00:34:00,81.643,81.68,81.643,81.677,173499998.0
2005-05-13 00:35:00,81.656,81.695,81.648,81.684,143200000.0
2005-05-13 00:36:00,81.66,81.687,81.657,81.687,213899998.0
2005-05-13 00:37:00,81.677,81.713,81.674,81.713,272099997.0
2005-05-13 00:38:00,81.687,81.716,81.674,81.709,304900001.0
2005-05-13 00:39:00,81.698,81.725,81.684,81.709,142000000.0
2005-05-13 00:40:00,81.724,81.735,81.699,81.699,116900000.0
2005-05-13 00:41:00,81.721,81.74,81.709,81.73,163899998.0
2005-05-13 00:42:00,81.687,81.742,81.672,81.71,292600001.0
2005-05-13 00:43:00,81.736,81.756,81.719,81.738,157399999.0
2005-05-13 00:44:00,81.713,81.759,81.713,81.741,210200000.0
2005-05-13 00:45:00,81.718,81.761,81.718,81.756,162900001.0
2005-05-13 00:46:00,81.747,81.76,81.729,81.752,154599999.0
2005-05-13 00:47:00,81.726,81.757,81.708,81.729,194800000.0
2005-05-13 00:48:00,81.717,81.763,81.708,81.751,255299999.0
2005-05-13 00:49:00,81.729,81.751,81.707,81.727,131200003.0
2005-05-13 00:50:00,81.706,81.736,81.693,81.735,142900000.0
2005-05-13 00:51:00,81.684,81.735,81.684,81.717,296700001.0
2005-05-13 00:52:00,81.707,81.745,81.699,81.739,162200000.0
2005-05-13 00:53:00,81.719,81.723,81.673,81.686,227500000.0
2005-05-13 00:54:00,81.688,81.72,81.682,81.697,170999999.0
2005-05-13 00:55:00,81.705,81.74,81.697,81.717,289699998.0
2005-05-13 00:56:00,81.687,81.713,81.679,81.689,106200001.0
2005-05-13 00:57:00,81.69,81.718,81.671,81.684,75500000.0
2005-05-13 00:58:00,81.69,81.721,81.671,81.699,228399999.0
2005-05-13 00:59:00,81.712,81.718,81.683,81.691,144300000.0
2005-05-13 01:00:00,81.712,81.725,81.679,81.679,243899997.0
2005-05-13 01:01:00,81.753,81.788,81.698,81.716,134700000.0
2005-05-13 01:02:00,81.698,81.727,81.692,81.719,182200002.0
2005-05-13 01:03:00,81.715,81.726,81.693,81.693,113900000.0
2005-05-13 01:04:00,81.737,81.744,81.706,81.714,151799999.0
2005-05-13 01:05:00,81.732,81.74,81.696,81.718,213700003.0
2005-05-13 01:06:00,81.715,81.743,81.691,81.725,225600001.0
2005-05-13 01:07:00,81.742,81.754,81.697,81.73,213700001.0
2005-05-13 01:08:00,81.739,81.762,81.726,81.738,391699998.0
2005-05-13 01:09:00,81.742,81.776,81.728,81.76,268599998.0
2005-05-13 01:10:00,81.752,81.754,81.721,81.729,183200000.0
2005-05-13 01:11:00,81.737,81.758,81.728,81.744,338899995.0
2005-05-13 01:12:00,81.769,81.769,81.738,81.755,199500001.0
2005-05-13 01:13:00,81.745,81.763,81.717,81.732,301199997.0
2005-05-13 01:14:00,81.717,81.763,81.702,81.729,286700002.0
2005-05-13 01:15:00,81.723,81.767,81.723,81.735,258499994.0
2005-05-13 01:16:00,81.736,81.779,81.736,81.774,94700000.0
2005-05-13 01:17:00,81.757,81.76,81.721,81.739,200099999.0
2005-05-13 01:18:00,81.746,81.793,81.737,81.752,158500000.0
2005-05-13 01:19:00,81.742,81.77,81.729,81.751,217699998.0
2005-05-13 01:20:00,81.72,81.756,81.709,81.731,236599999.0
2005-05-13 01:21:00,81.743,81.749,81.71,81.72,272300000.0
2005-05-13 01:22:00,81.713,81.763,81.708,81.737,186799998.0
2005-05-13 01:23:00,81.737,81.761,81.729,81.737,189000002.0
2005-05-13 01:24:00,81.758,81.771,81.735,81.747,196700005.0
2005-05-13 01:25:00,81.748,81.778,81.734,81.739,240099994.0
2005-05-13 01:26:00,81.75,81.757,81.725,81.745,233400001.0
2005-05-13 01:27:00,81.729,81.75,81.724,81.742,141200000.0
2005-05-13 01:28:00,81.714,81.759,81.714,81.748,192699999.0
2005-05-13 01:29:00,81.726,81.747,81.716,81.728,218300002.0
2005-05-13 01:30:00,81.716,81.748,81.708,81.74,209599999.0
2005-05-13 01:31:00,81.737,81.756,81.708,81.713,430799997.0
2005-05-13 01:32:00,81.717,81.775,81.717,81.774,208999996.0
2005-05-13 01:33:00,81.758,81.781,81.744,81.772,164699998.0
2005-05-13 01:34:00,81.751,81.781,81.727,81.751,119099998.0
2005-05-13 01:35:00,81.744,81.787,81.733,81.783,125199999.0
2005-05-13 01:36:00,81.742,81.764,81.73,81.744,246199996.0
2005-05-13 01:37:00,81.732,81.773,81.726,81.754,213799995.0
2005-05-13 01:38:00,81.761,81.771,81.735,81.735,157600002.0
2005-05-13 01:39:00,81.73,81.756,81.729,81.749,133600002.0
2005-05-13 01:40:00,81.738,81.756,81.71,81.746,198500000.0
2005-05-13 01:41:00,81.752,81.782,81.742,81.764,197599998.0
2005-05-13 01:42:00,81.782,81.791,81.769,81.77,106700002.0
2005-05-13 01:43:00,81.785,81.813,81.78,81.796,231600001.0
2005-05-13 01:44:00,81.781,81.807,81.778,81.798,197799998.0
2005-05-13 01:45:00,81.784,81.821,81.784,81.804,165400001.0
2005-05-13 01:46:00,81.777,81.82,81.777,81.791,117500000.0
2005-05-13 01:47:00,81.83,81.83,81.789,81.8,337199996.0
2005-05-13 01:48:00,81.788,81.822,81.788,81.809,193199996.0
2005-05-13 01:49:00,81.827,81.828,81.796,81.797,239100001.0
2005-05-13 01:50:00,81.798,81.817,81.788,81.804,148200000.0
2005-05-13 01:51:00,81.826,81.826,81.791,81.792,91600000.0
2005-05-13 01:52:00,81.805,81.818,81.774,81.791,261200000.0
2005-05-13 01:53:00,81.8,81.825,81.799,81.825,208800000.0
2005-05-13 01:54:00,81.814,81.82,81.783,81.783,168199996.0
2005-05-13 01:55:00,81.828,81.83,81.794,81.817,197600000.0
2005-05-13 01:56:00,81.796,81.835,81.792,81.808,204899999.0
2005-05-13 01:57:00,81.804,81.836,81.788,81.836,122600000.0
2005-05-13 01:58:00,81.805,81.824,81.794,81.818,103100002.0
2005-05-13 01:59:00,81.84,81.84,81.77,81.798,258399999.0
2005-05-13 02:00:00,81.772,81.82,81.767,81.82,122400000.0
2005-05-13 02:01:00,81.829,81.829,81.78,81.792,196799998.0
2005-05-13 02:02:00,81.808,81.827,81.789,81.789,199799998.0
2005-05-13 02:03:00,81.802,81.819,81.765,81.805,222899999.0
2005-05-13 02:04:00,81.806,81.807,81.777,81.777,290700001.0
2005-05-13 02:05:00,81.81,81.812,81.774,81.776,156500001.0
2005-05-13 02:06:00,81.79,81.815,81.771,81.806,173399998.0
2005-05-13 02:07:00,81.799,81.818,81.785,81.814,250500004.0
2005-05-13 02:08:00,81.801,81.809,81.779,81.783,219099999.0
2005-05-13 02:09:00,81.781,81.82,81.777,81.804,183800001.0
2005-05-13 02:10:00,81.763,81.798,81.757,81.775,203899998.0
2005-05-13 02:11:00,81.807,81.807,81.776,81.78,298700000.0
2005-05-13 02:12:00,81.77,81.801,81.765,81.788,211300001.0
2005-05-13 02:13:00,81.8,81.806,81.772,81.772,162999998.0
2005-05-13 02:14:00,81.775,81.786,81.748,81.767,151500000.0
2005-05-13 02:15:00,81.802,81.802,81.736,81.759,205599998.0
2005-05-13 02:16:00,81.762,81.8,81.757,81.785,116200001.0
2005-05-13 02:17:00,81.81,81.816,81.768,81.768,288899999.0
2005-05-13 02:18:00,81.767,81.803,81.755,81.776,188799998.0
2005-05-13 02:19:00,81.757,81.783,81.745,81.745,273100001.0
2005-05-13 02:20:00,81.776,81.793,81.757,81.788,193100003.0
2005-05-13 02:21:00,81.775,81.788,81.751,81.757,258399999.0
2005-05-13 02:22:00,81.763,81.81,81.76,81.81,177300000.0
2005-05-13 02:23:00,81.763,81.787,81.743,81.767,230099997.0
2005-05-13 02:24:00,81.777,81.788,81.742,81.766,206600001.0
2005-05-13 02:25:00,81.743,81.783,81.739,81.754,190099997.0
2005-05-13 02:26:00,81.738,81.76,81.72,81.727,310299993.0
2005-05-13 02:27:00,81.724,81.758,81.717,81.744,247999996.0
2005-05-13 02:28:00,81.729,81.759,81.719,81.759,153900001.0
2005-05-13 02:29:00,81.742,81.75,81.717,81.729,196600001.0
2005-05-13 02:30:00,81.74,81.752,81.708,81.74,141400001.0
2005-05-13 02:31:00,81.755,81.759,81.723,81.723,224100002.0
2005-05-13 02:32:00,81.713,81.75,81.704,81.724,204400000.0
2005-05-13 02:33:00,81.738,81.738,81.709,81.72,179599999.0
2005-05-13 02:34:00,81.735,81.735,81.703,81.735,197100000.0
2005-05-13 02:35:00,81.703,81.73,81.7,81.716,173700001.0
2005-05-13 02:36:00,81.712,81.725,81.691,81.709,117799999.0
2005-05-13 02:37:00,81.718,81.74,81.688,81.708,170900002.0
2005-05-13 02:38:00,81.715,81.735,81.687,81.708,238100000.0
2005-05-13 02:39:00,81.761,81.784,81.737,81.737,214700001.0
2005-05-13 02:40:00,81.753,81.778,81.745,81.749,239400005.0
2005-05-13 02:41:00,81.763,81.772,81.731,81.755,116799998.0
2005-05-13 02:42:00,81.739,81.782,81.737,81.765,184299998.0
2005-05-13 02:43:00,81.739,81.766,81.718,81.749,244599997.0
2005-05-13 02:44:00,81.751,81.766,81.735,81.755,157599999.0
2005-05-13 02:45:00,81.738,81.774,81.721,81.736,219499996.0
2005-05-13 02:46:00,81.752,81.771,81.743,81.746,144099999.0
2005-05-13 02:47:00,81.757,81.773,81.736,81.743,205699999.0
2005-05-13 02:48:00,81.775,81.785,81.745,81.746,154300003.0
2005-05-13 02:49:00,81.746,81.762,81.73,81.732,183100002.0
2005-05-13 02:50:00,81.719,81.759,81.707,81.743,198400000.0
2005-05-13 02:51:00,81.734,81.752,81.702,81.722,236099996.0
2005-05-13 02:52:00,81.739,81.75,81.712,81.712,187000002.0
2005-05-13 02:53:00,81.755,81.758,81.714,81.723,169600001.0
2005-05-13 02:54:00,81.747,81.775,81.734,81.749,249200001.0
2005-05-13 02:55:00,81.755,81.776,81.738,81.75,181800004.0
2005-05-13 02:56:00,81.726,81.771,81.726,81.764,169299999.0
2005-05-13 02:57:00,81.735,81.776,81.724,81.771,327099997.0
2005-05-13 02:58:00,81.775,81.795,81.75,81.75,237000002.0
2005-05-13 02:59:00,81.79,81.798,81.75,81.77,193199999.0
2005-05-13 03:00:00,81.789,81.804,81.762,81.769,179400001.0
2005-05-13 03:01:00,81.762,81.79,81.754,81.78,206500000.0
2005-05-13 03:02:00,81.748,81.774,81.713,81.713,191499999.0
2005-05-13 03:03:00,81.726,81.737,81.7,81.71,222600004.0
2005-05-13 03:04:00,81.687,81.711,81.672,81.685,310399996.0
2005-05-13 03:05:00,81.671,81.694,81.661,81.661,183300001.0
2005-05-13 03:06:00,81.676,81.688,81.645,81.653,161899997.0
2005-05-13 03:07:00,81.659,81.678,81.637,81.637,222499997.0
2005-05-13 03:08:00,81.645,81.671,81.639,81.669,239199998.0
2005-05-13 03:09:00,81.662,81.67,81.636,81.645,254100000.0
2005-05-13 03:10:00,81.668,81.678,81.628,81.642,283900003.0
2005-05-13 03:11:00,81.632,81.661,81.626,81.642,205000000.0
2005-05-13 03:12:00,81.644,81.66,81.62,81.65,293200001.0
2005-05-13 03:13:00,81.618,81.673,81.618,81.673,160900000.0
2005-05-13 03:14:00,81.665,81.665,81.61,81.61,254399999.0
2005-05-13 03:15:00,81.625,81.663,81.61,81.648,254400000.0
2005-05-13 03:16:00,81.635,81.658,81.62,81.638,167200001.0
2005-05-13 03:17:00,81.664,81.682,81.641,81.642,204899996.0
2005-05-13 03:18:00,81.654,81.672,81.641,81.648,196699998.0
2005-05-13 03:19:00,81.642,81.67,81.627,81.637,139100001.0
2005-05-13 03:20:00,81.649,81.68,81.644,81.646,270400005.0
2005-05-13 03:21:00,81.684,81.684,81.628,81.628,181700000.0
2005-05-13 03:22:00,81.669,81.69,81.645,81.653,275999993.0
2005-05-13 03:23:00,81.655,81.678,81.643,81.662,144300000.0
2005-05-13 03:24:00,81.682,81.693,81.644,81.644,178800000.0
2005-05-13 03:25:00,81.647,81.697,81.642,81.682,326699997.0
2005-05-13 03:26:00,81.675,81.719,81.66,81.683,236000002.0
2005-05-13 03:27:00,81.693,81.74,81.686,81.72,144800000.0
2005-05-13 03:28:00,81.72,81.757,81.714,81.731,252599999.0
2005-05-13 03:29:00,81.701,81.753,81.69,81.741,253200001.0
2005-05-13 03:30:00,81.735,81.746,81.708,81.73,192600002.0
2005-05-13 03:31:00,81.724,81.735,81.705,81.717,177400000.0
2005-05-13 03:32:00,81.696,81.743,81.696,81.735,164600001.0
2005-05-13 03:33:00,81.718,81.743,81.696,81.717,239500002.0
2005-05-13 03:34:00,81.717,81.759,81.703,81.741,134800002.0
2005-05-13 03:35:00,81.736,81.773,81.713,81.749,238800001.0
2005-05-13 03:36:00,81.737,81.774,81.732,81.76,198099999.0
2005-05-13 03:37:00,81.764,81.783,81.745,81.767,263300003.0
2005-05-13 03:38:00,81.755,81.777,81.734,81.765,212399997.0
2005-05-13 03:39:00,81.757,81.773,81.739,81.742,120299999.0
2005-05-13 03:40:00,81.732,81.765,81.728,81.748,277500000.0
2005-05-13 03:41:00,81.75,81.759,81.709,81.709,167500005.0
2005-05-13 03:42:00,81.696,81.723,81.691,81.695,135799998.0
2005-05-13 03:43:00,81.709,81.72,81.665,81.665,245799999.0
2005-05-13 03:44:00,81.706,81.726,81.689,81.705,245999999.0
2005-05-13 03:45:00,81.725,81.745,81.707,81.719,197099996.0
2005-05-13 03:46:00,81.715,81.739,81.704,81.718,178300002.0
2005-05-13 03:47:00,81.727,81.76,81.71,81.757,210800003.0
2005-05-13 03:48:00,81.745,81.76,81.712,81.714,133900001.0
2005-05-13 03:49:00,81.719,81.761,81.717,81.761,147799999.0
2005-05-13 03:50:00,81.701,81.731,81.691,81.712,163799998.0
2005-05-13 03:51:00,81.717,81.728,81.676,81.709,162599999.0
2005-05-13 03:52:00,81.677,81.716,81.677,81.713,219999998.0
2005-05-13 03:53:00,81.697,81.722,81.663,81.677,168400000.0
2005-05-13 03:54:00,81.68,81.726,81.673,81.673,186700000.0
2005-05-13 03:55:00,81.644,81.691,81.639,81.667,260200001.0
2005-05-13 03:56:00,81.647,81.684,81.644,81.683,244599997.0
2005-05-13 03:57:00,81.685,81.696,81.665,81.668,115799999.0
2005-05-13 03:58:00,81.671,81.71,81.661,81.701,181899998.0
2005-05-13 03:59:00,81.674,81.691,81.646,81.665,144400001.0
2005-05-13 04:00:00,81.669,81.699,81.648,81.682,247300002.0
2005-05-13 04:01:00,81.684,81.694,81.653,81.653,158900002.0
2005-05-13 04:02:00,81.669,81.698,81.663,81.684,163100000.0
2005-05-13 04:03:00,81.695,81.706,81.663,81.669,200000002.0
2005-05-13 04:04:00,81.648,81.707,81.633,81.707,147400000.0
2005-05-13 04:05:00,81.683,81.713,81.635,81.642,144000002.0
2005-05-13 04:06:00,81.651,81.696,81.643,81.664,111699999.0
2005-05-13 04:07:00,81.649,81.687,81.646,81.682,262199999.0
2005-05-13 04:08:00,81.667,81.686,81.647,81.647,179299998.0
2005-05-13 04:09:00,81.65,81.685,81.643,81.661,249599996.0
2005-05-13 04:10:00,81.664,81.694,81.658,81.683,240300000.0
2005-05-13 04:11:00,81.674,81.693,81.65,81.678,249800003.0
2005-05-13 04:12:00,81.651,81.705,81.637,81.683,147399999.0
2005-05-13 04:13:00,81.681,81.689,81.652,81.666,260999996.0
2005-05-13 04:14:00,81.656,81.691,81.65,81.688,174099998.0
2005-05-13 04:15:00,81.663,81.686,81.641,81.641,258800002.0
2005-05-13 04:16:00,81.638,81.663,81.619,81.633,225299999.0
2005-05-13 04:17:00,81.654,81.676,81.627,81.641,175200001.0
2005-05-13 04:18:00,81.64,81.681,81.635,81.681,181700002.0
2005-05-13 04:19:00,81.67,81.696,81.655,81.666,324399998.0
2005-05-13 04:20:00,81.644,81.689,81.644,81.682,193500002.0
2005-05-13 04:21:00,81.671,81.695,81.66,81.694,239400002.0
2005-05-13 04:22:00,81.679,81.683,81.652,81.659,145499999.0
2005-05-13 04:23:00,81.666,81.689,81.655,81.669,249200001.0
2005-05-13 04:24:00,81.668,81.685,81.646,81.672,140500000.0
2005-05-13 04:25:00,81.68,81.691,81.645,81.649,125000002.0
2005-05-13 04:26:00,81.659,81.681,81.628,81.654,263600001.0
2005-05-13 04:27:00,81.675,81.675,81.638,81.644,176100000.0
2005-05-13 04:28:00,81.657,81.683,81.65,81.667,211600001.0
2005-05-13 04:29:00,81.682,81.695,81.649,81.652,239500001.0
2005-05-13 04:30:00,81.656,81.685,81.654,81.675,219100000.0
2005-05-13 04:31:00,81.692,81.706,81.666,81.681,233200002.0
2005-05-13 04:32:00,81.706,81.725,81.689,81.717,187799999.0
2005-05-13 04:33:00,81.712,81.712,81.642,81.676,259099999.0
2005-05-13 04:34:00,81.688,81.718,81.664,81.679,183900000.0
2005-05-13 04:35:00,81.695,81.719,81.648,81.663,267299995.0
2005-05-13 04:36:00,81.7,81.71,81.684,81.707,161800000.0
2005-05-13 04:37:00,81.673,81.706,81.673,81.697,256599996.0
2005-05-13 04:38:00,81.696,81.699,81.667,81.673,193700000.0
2005-05-13 04:39:00,81.68,81.737,81.677,81.727,148300001.0
2005-05-13 04:40:00,81.689,81.737,81.689,81.732,270999997.0
2005-05-13 04:41:00,81.73,81.738,81.691,81.716,248899997.0
2005-05-13 04:42:00,81.704,81.749,81.698,81.736,261500001.0
2005-05-13 04:43:00,81.734,81.754,81.704,81.721,296400000.0
2005-05-13 04:44:00,81.727,81.73,81.694,81.702,174799999.0
2005-05-13 04:45:00,81.737,81.746,81.69,81.703,176200000.0
2005-05-13 04:46:00,81.697,81.709,81.679,81.691,179400000.0
2005-05-13 04:47:00,81.693,81.718,81.675,81.694,216499997.0
2005-05-13 04:48:00,81.677,81.692,81.65,81.673,246400000.0
2005-05-13 04:49:00,81.664,81.697,81.654,81.672,336900000.0
2005-05-13 04:50:00,81.65,81.698,81.63,81.686,153999999.0
2005-05-13 04:51:00,81.686,81.697,81.646,81.646,269400000.0
2005-05-13 04:52:00,81.702,81.71,81.671,81.684,165799998.0
2005-05-13 04:53:00,81.714,81.719,81.677,81.699,223000002.0
2005-05-13 04:54:00,81.691,81.718,81.655,81.675,372200000.0
2005-05-13 04:55:00,81.67,81.722,81.67,81.72,192600002.0
2005-05-13 04:56:00,81.679,81.7,81.67,81.687,146400000.0
2005-05-13 04:57:00,81.684,81.706,81.665,81.682,152199999.0
2005-05-13 04:58:00,81.695,81.695,81.643,81.643,200999997.0
2005-05-13 04:59:00,81.69,81.722,81.672,81.683,275400001.0
2005-05-13 05:00:00,81.688,81.717,81.678,81.716,129100000.0
2005-05-13 05:01:00,81.714,81.716,81.678,81.678,133900001.0
2005-05-13 05:02:00,81.691,81.724,81.683,81.719,198999998.0
2005-05-13 05:03:00,81.727,81.732,81.701,81.714,95700001.0
2005-05-13 05:04:00,81.71,81.756,81.692,81.735,191800001.0
2005-05-13 05:05:00,81.731,81.764,81.715,81.729,166900000.0
2005-05-13 05:06:00,81.749,81.76,81.716,81.716,202000000.0
2005-05-13 05:07:00,81.726,81.763,81.718,81.735,259799999.0
2005-05-13 05:08:00,81.746,81.776,81.738,81.753,194600002.0
2005-05-13 05:09:00,81.744,81.773,81.734,81.755,356599996.0
2005-05-13 05:10:00,81.72,81.777,81.718,81.749,199899998.0
2005-05-13 05:11:00,81.735,81.787,81.725,81.753,171400000.0
2005-05-13 05:12:00,81.753,81.769,81.73,81.749,219400001.0
2005-05-13 05:13:00,81.757,81.771,81.735,81.753,254400001.0
2005-05-13 05:14:00,81.764,81.776,81.73,81.756,270899996.0
2005-05-13 05:15:00,81.753,81.787,81.732,81.771,169500003.0
2005-05-13 05:16:00,81.73,81.766,81.713,81.739,295999999.0
2005-05-13 05:17:00,81.731,81.771,81.731,81.743,224500000.0
2005-05-13 05:18:00,81.734,81.772,81.727,81.727,215099997.0
2005-05-13 05:19:00,81.736,81.765,81.718,81.725,212700002.0
2005-05-13 05:20:00,81.735,81.753,81.704,81.72,170500003.0
2005-05-13 05:21:00,81.737,81.75,81.711,81.727,200900001.0
2005-05-13 05:22:00,81.724,81.745,81.709,81.732,283699999.0
2005-05-13 05:23:00,81.736,81.747,81.717,81.718,247799995.0
2005-05-13 05:24:00,81.712,81.743,81.712,81.729,193499998.0
2005-05-13 05:25:00,81.723,81.727,81.691,81.694,198800000.0
2005-05-13 05:26:00,81.692,81.724,81.686,81.706,241500000.0
2005-05-13 05:27:00,81.688,81.712,81.67,81.689,216100002.0
2005-05-13 05:28:00,81.686,81.696,81.653,81.67,166500001.0
2005-05-13 05:29:00,81.661,81.698,81.647,81.698,242800000.0
2005-05-13 05:30:00,81.669,81.711,81.66,81.683,227199999.0
2005-05-13 05:31:00,81.682,81.708,81.666,81.67,174900000.0
2005-05-13 05:32:00,81.643,81.682,81.643,81.662,228899998.0
2005-05-13 05:33:00,81.655,81.685,81.652,81.685,248500000.0
2005-05-13 05:34:00,81.674,81.697,81.663,81.675,96999999.0
2005-05-13 05:35:00,81.675,81.701,81.668,81.683,157600000.0
2005-05-13 05:36:00,81.671,81.69,81.62,81.62,137600000.0
2005-05-13 05:37:00,81.657,81.675,81.614,81.624,203699997.0
2005-05-13 05:38:00,81.636,81.678,81.62,81.66,320099998.0
2005-05-13 05:39:00,81.68,81.686,81.605,81.676,225800000.0
2005-05-13 05:40:00,81.682,81.682,81.635,81.66,143100000.0
2005-05-13 05:41:00,81.676,81.69,81.658,81.666,258099998.0
2005-05-13 05:42:00,81.697,81.706,81.665,81.665,98400000.0
2005-05-13 05:43:00,81.675,81.718,81.668,81.707,285200000.0
2005-05-13 05:44:00,81.694,81.734,81.69,81.706,107799999.0
2005-05-13 05:45:00,81.714,81.733,81.693,81.718,152800001.0
2005-05-13 05:46:00,81.712,81.755,81.707,81.722,206400000.0
2005-05-13 05:47:00,81.691,81.728,81.683,81.715,214400001.0
2005-05-13 05:48:00,81.692,81.713,81.678,81.71,209100000.0
2005-05-13 05:49:00,81.684,81.724,81.677,81.693,224599998.0
2005-05-13 05:50:00,81.69,81.722,81.68,81.703,88900000.0
2005-05-13 05:51:00,81.7,81.724,81.667,81.724,204699997.0
2005-05-13 05:52:00,81.682,81.715,81.672,81.714,97700000.0
2005-05-13 05:53:00,81.692,81.735,81.69,81.717,227500001.0
2005-05-13 05:54:00,81.693,81.749,81.693,81.728,254900001.0
2005-05-13 05:55:00,81.731,81.756,81.722,81.722,191100001.0
2005-05-13 05:56:00,81.733,81.75,81.717,81.726,191799994.0
2005-05-13 05:57:00,81.735,81.736,81.7,81.705,145200000.0
2005-05-13 05:58:00,81.709,81.734,81.675,81.677,220400001.0
2005-05-13 05:59:00,81.691,81.712,81.681,81.701,215999997.0
2005-05-13 06:00:00,81.677,81.739,81.677,81.73,189399999.0
2005-05-13 06:01:00,81.742,81.742,81.703,81.712,207900002.0
2005-05-13 06:02:00,81.726,81.738,81.709,81.728,296500005.0
2005-05-13 06:03:00,81.762,81.773,81.724,81.736,254999995.0
2005-05-13 06:04:00,81.714,81.739,81.704,81.729,268599998.0
2005-05-13 06:05:00,81.723,81.752,81.705,81.722,152599999.0
2005-05-13 06:06:00,81.745,81.748,81.721,81.721,225199996.0
2005-05-13 06:07:00,81.734,81.754,81.709,81.72,148000000.0
2005-05-13 06:08:00,81.714,81.737,81.699,81.72,171599995.0
2005-05-13 06:09:00,81.707,81.73,81.691,81.701,210299997.0
2005-05-13 06:10:00,81.71,81.746,81.71,81.729,115099998.0
2005-05-13 06:11:00,81.714,81.734,81.699,81.719,243699999.0
2005-05-13 06:12:00,81.722,81.732,81.696,81.718,134600001.0
2005-05-13 06:13:00,81.722,81.73,81.684,81.702,127399998.0
2005-05-13 06:14:00,81.715,81.752,81.697,81.714,328599999.0
2005-05-13 06:15:00,81.725,81.739,81.711,81.714,254499995.0
2005-05-13 06:16:00,81.709,81.748,81.709,81.728,140300001.0
2005-05-13 06:17:00,81.742,81.761,81.722,81.745,206699995.0
2005-05-13 06:18:00,81.733,81.755,81.705,81.705,247800000.0
2005-05-13 06:19:00,81.722,81.733,81.689,81.709,219900000.0
2005-05-13 06:20:00,81.685,81.725,81.685,81.71,239200001.0
2005-05-13 06:21:00,81.73,81.738,81.686,81.686,165800002.0
2005-05-13 06:22:00,81.703,81.705,81.673,81.676,270499996.0
2005-05-13 06:23:00,81.7,81.719,81.682,81.7,145200000.0
2005-05-13 06:24:00,81.704,81.729,81.692,81.696,233199999.0
2005-05-13 06:25:00,81.711,81.725,81.695,81.709,279499999.0
2005-05-13 06:26:00,81.695,81.725,81.675,81.696,139600000.0
2005-05-13 06:27:00,81.707,81.734,81.695,81.71,189099996.0
2005-05-13 06:28:00,81.706,81.735,81.694,81.701,166999996.0
2005-05-13 06:29:00,81.685,81.728,81.666,81.693,257000002.0
2005-05-13 06:30:00,81.681,81.695,81.663,81.666,95300000.0
2005-05-13 06:31:00,81.679,81.702,81.67,81.689,170000003.0
2005-05-13 06:32:00,81.684,81.707,81.665,81.682,186899999.0
2005-05-13 06:33:00,81.678,81.699,81.653,81.665,137700001.0
2005-05-13 06:34:00,81.678,81.708,81.666,81.677,212599996.0
2005-05-13 06:35:00,81.673,81.684,81.652,81.66,246399999.0
2005-05-13 06:36:00,81.649,81.671,81.641,81.646,210699998.0
2005-05-13 06:37:00,81.637,81.665,81.634,81.642,173300000.0
2005-05-13 06:38:00,81.645,81.669,81.631,81.649,270799998.0
2005-05-13 06:39:00,81.679,81.683,81.632,81.635,169099999.0
2005-05-13 06:40:00,81.649,81.655,81.621,81.621,322900001.0
2005-05-13 06:41:00,81.638,81.656,81.622,81.629,180199998.0
2005-05-13 06:42:00,81.623,81.659,81.604,81.634,180599999.0
2005-05-13 06:43:00,81.645,81.682,81.645,81.646,262900003.0
2005-05-13 06:44:00,81.654,81.69,81.652,81.677,146500000.0
2005-05-13 06:45:00,81.678,81.694,81.666,81.69,271699998.0
2005-05-13 06:46:00,81.678,81.692,81.642,81.652,203000000.0
2005-05-13 06:47:00,81.641,81.668,81.61,81.624,132100002.0
2005-05-13 06:48:00,81.621,81.655,81.608,81.628,152200000.0
2005-05-13 06:49:00,81.647,81.672,81.628,81.639,136300001.0
2005-05-13 06:50:00,81.63,81.675,81.63,81.663,115999998.0
2005-05-13 06:51:00,81.692,81.692,81.65,81.65,152500000.0
2005-05-13 06:52:00,81.658,81.692,81.647,81.676,152999999.0
2005-05-13 06:53:00,81.652,81.679,81.646,81.655,121299999.0
2005-05-13 06:54:00,81.687,81.695,81.666,81.669,194900002.0
2005-05-13 06:55:00,81.65,81.689,81.636,81.649,178999997.0
2005-05-13 06:56:00,81.675,81.685,81.645,81.657,175900000.0
2005-05-13 06:57:00,81.678,81.685,81.66,81.664,149700000.0
2005-05-13 06:58:00,81.634,81.675,81.629,81.648,181600001.0
2005-05-13 06:59:00,81.666,81.682,81.648,81.673,180199999.0
2005-05-13 07:00:00,81.657,81.673,81.603,81.63,227800001.0
2005-05-13 07:01:00,81.613,81.641,81.609,81.626,199599999.0
2005-05-13 07:02:00,81.62,81.666,81.614,81.637,269499999.0
2005-05-13 07:03:00,81.637,81.652,81.617,81.646,202800001.0
2005-05-13 07:04:00,81.643,81.671,81.623,81.648,258800002.0
2005-05-13 07:05:00,81.631,81.665,81.629,81.657,237199999.0
2005-05-13 07:06:00,81.643,81.681,81.627,81.649,203199995.0
2005-05-13 07:07:00,81.651,81.652,81.608,81.623,180900002.0
2005-05-13 07:08:00,81.621,81.641,81.61,81.638,190499999.0
2005-05-13 07:09:00,81.636,81.653,81.61,81.615,221000001.0
2005-05-13 07:10:00,81.627,81.641,81.609,81.612,149999999.0
2005-05-13 07:11:00,81.618,81.646,81.607,81.621,181099999.0
2005-05-13 07:12:00,81.612,81.64,81.592,81.603,233700001.0
2005-05-13 07:13:00,81.614,81.637,81.585,81.604,199200003.0
2005-05-13 07:14:00,81.594,81.633,81.583,81.633,190100002.0
2005-05-13 07:15:00,81.591,81.626,81.591,81.605,225800000.0
2005-05-13 07:16:00,81.572,81.618,81.572,81.585,239599997.0
2005-05-13 07:17:00,81.612,81.622,81.587,81.622,248999999.0
2005-05-13 07:18:00,81.612,81.631,81.595,81.607,138499998.0
2005-05-13 07:19:00,81.625,81.625,81.583,81.6,244199998.0
2005-05-13 07:20:00,81.627,81.628,81.585,81.586,163300000.0
2005-05-13 07:21:00,81.605,81.615,81.58,81.583,162900000.0
2005-05-13 07:22:00,81.593,81.636,81.593,81.611,211700003.0
2005-05-13 07:23:00,81.616,81.648,81.578,81.59,185600002.0
2005-05-13 07:24:00,81.564,81.607,81.552,81.598,167999999.0
2005-05-13 07:25:00,81.562,81.614,81.56,81.596,225699999.0
2005-05-13 07:26:00,81.589,81.616,81.58,81.597,322999998.0
2005-05-13 07:27:00,81.588,81.614,81.568,81.584,266599997.0
2005-05-13 07:28:00,81.568,81.605,81.566,81.584,200200000.0
2005-05-13 07:29:00,81.61,81.637,81.59,81.615,142499999.0
2005-05-13 07:30:00,81.613,81.648,81.608,81.615,147199998.0
2005-05-13 07:31:00,81.6,81.646,81.6,81.632,227100005.0
2005-05-13 07:32:00,81.614,81.67,81.614,81.67,200100000.0
2005-05-13 07:33:00,81.634,81.664,81.621,81.636,138900002.0
2005-05-13 07:34:00,81.625,81.655,81.619,81.643,179699999.0
2005-05-13 07:35:00,81.647,81.653,81.616,81.618,249600000.0
2005-05-13 07:36:00,81.649,81.654,81.612,81.615,245099997.0
2005-05-13 07:37:00,81.625,81.636,81.602,81.613,213699999.0
2005-05-13 07:38:00,81.621,81.658,81.604,81.61,137999998.0
2005-05-13 07:39:00,81.623,81.635,81.601,81.624,213800003.0
2005-05-13 07:40:00,81.613,81.637,81.596,81.627,154399999.0
2005-05-13 07:41:00,81.609,81.625,81.596,81.62,210899998.0
2005-05-13 07:42:00,81.613,81.656,81.605,81.634,141100000.0
2005-05-13 07:43:00,81.641,81.657,81.625,81.647,183700001.0
2005-05-13 07:44:00,81.653,81.663,81.632,81.65,157200001.0
2005-05-13 07:45:00,81.631,81.675,81.631,81.674,147300001.0
2005-05-13 07:46:00,81.652,81.681,81.626,81.664,180000001.0
2005-05-13 07:47:00,81.655,81.686,81.632,81.672,179199998.0
2005-05-13 07:48:00,81.69,81.694,81.652,81.679,209300003.0
2005-05-13 07:49:00,81.692,81.709,81.675,81.694,231099999.0
2005-05-13 07:50:00,81.66,81.693,81.619,81.65,233400001.0
2005-05-13 07:51:00,81.685,81.69,81.657,81.668,311799996.0
2005-05-13 07:52:00,81.682,81.709,81.675,81.707,59200000.0
2005-05-13 07:53:00,81.707,81.72,81.673,81.71,235899998.0
2005-05-13 07:54:00,81.724,81.724,81.673,81.692,148600000.0
2005-05-13 07:55:00,81.687,81.703,81.672,81.688,162600000.0
2005-05-13 07:56:00,81.676,81.701,81.657,81.677,191299995.0
2005-05-13 07:57:00,81.685,81.705,81.675,81.689,187699999.0
2005-05-13 07:58:00,81.685,81.702,81.664,81.683,308900001.0
2005-05-13 07:59:00,81.686,81.69,81.658,81.673,149400000.0
2005-05-13 08:00:00,81.683,81.703,81.66,81.684,224100002.0
2005-05-13 08:01:00,81.685,81.706,81.642,81.642,156000000.0
2005-05-13 08:02:00,81.648,81.679,81.639,81.647,187499999.0
2005-05-13 08:03:00,81.646,81.673,81.634,81.659,167999999.0
2005-05-13 08:04:00,81.65,81.697,81.645,81.696,162799997.0
2005-05-13 08:05:00,81.641,81.684,81.641,81.663,170199998.0
2005-05-13 08:06:00,81.645,81.684,81.645,81.671,86700000.0
2005-05-13 08:07:00,81.647,81.687,81.645,81.661,343999997.0
2005-05-13 08:08:00,81.637,81.662,81.632,81.647,233799999.0
2005-05-13 08:09:00,81.631,81.674,81.631,81.659,193399998.0
2005-05-13 08:10:00,81.633,81.682,81.63,81.664,147900000.0
2005-05-13 08:11:00,81.637,81.68,81.637,81.675,184499999.0
2005-05-13 08:12:00,81.668,81.708,81.654,81.689,183000000.0
2005-05-13 08:13:00,81.705,81.705,81.673,81.677,276500000.0
2005-05-13 08:14:00,81.672,81.677,81.642,81.65,180300001.0
2005-05-13 08:15:00,81.667,81.678,81.605,81.605,174200002.0
2005-05-13 08:16:00,81.59,81.62,81.573,81.598,180299998.0
2005-05-13 08:17:00,81.613,81.659,81.605,81.658,263799995.0
2005-05-13 08:18:00,81.66,81.682,81.657,81.675,173500002.0
2005-05-13 08:19:00,81.683,81.705,81.662,81.662,161999998.0
2005-05-13 08:20:00,81.661,81.687,81.652,81.674,204800001.0
2005-05-13 08:21:00,81.674,81.694,81.641,81.656,266399998.0
2005-05-13 08:22:00,81.655,81.703,81.655,81.693,208499995.0
2005-05-13 08:23:00,81.685,81.71,81.672,81.693,179900000.0
2005-05-13 08:24:00,81.681,81.714,81.677,81.697,118500000.0
2005-05-13 08:25:00,81.665,81.709,81.665,81.705,165700003.0
2005-05-13 08:26:00,81.673,81.728,81.673,81.728,158900000.0
2005-05-13 08:27:00,81.719,81.742,81.701,81.702,160899999.0
2005-05-13 08:28:00,81.736,81.76,81.721,81.734,221500001.0
2005-05-13 08:29:00,81.747,81.75,81.715,81.723,143700001.0
2005-05-13 08:30:00,81.706,81.747,81.698,81.717,211600001.0
2005-05-13 08:31:00,81.684,81.707,81.677,81.697,235000000.0
2005-05-13 08:32:00,81.68,81.706,81.665,81.678,163799998.0
2005-05-13 08:33:00,81.698,81.718,81.683,81.698,249299998.0
2005-05-13 08:34:00,81.717,81.746,81.691,81.697,188799999.0
2005-05-13 08:35:00,81.724,81.745,81.71,81.725,184300000.0
2005-05-13 08:36:00,81.714,81.727,81.685,81.685,265100001.0
2005-05-13 08:37:00,81.704,81.726,81.68,81.706,209899997.0
2005-05-13 08:38:00,81.711,81.714,81.678,81.696,280600000.0
2005-05-13 08:39:00,81.714,81.725,81.696,81.703,275299997.0
2005-05-13 08:40:00,81.697,81.731,81.688,81.698,316699997.0
2005-05-13 08:41:00,81.707,81.728,81.689,81.689,202799998.0
2005-05-13 08:42:00,81.729,81.734,81.705,81.707,256500005.0
2005-05-13 08:43:00,81.694,81.727,81.693,81.702,126100003.0
2005-05-13 08:44:00,81.703,81.733,81.7,81.733,271000003.0
2005-05-13 08:45:00,81.71,81.739,81.702,81.732,238099999.0
2005-05-13 08:46:00,81.72,81.741,81.706,81.722,116499998.0
2005-05-13 08:47:00,81.735,81.749,81.707,81.707,222300002.0
2005-05-13 08:48:00,81.698,81.742,81.695,81.73,173399998.0
2005-05-13 08:49:00,81.719,81.742,81.702,81.733,200300000.0
2005-05-13 08:50:00,81.73,81.734,81.698,81.713,246400001.0
2005-05-13 08:51:00,81.718,81.737,81.699,81.699,257500004.0
2005-05-13 08:52:00,81.736,81.737,81.693,81.723,363500000.0
2005-05-13 08:53:00,81.729,81.729,81.676,81.695,241799998.0
2005-05-13 08:54:00,81.707,81.735,81.691,81.7,229700000.0
2005-05-13 08:55:00,81.719,81.724,81.699,81.715,221400001.0
2005-05-13 08:56:00,81.717,81.733,81.694,81.722,180400000.0
2005-05-13 08:57:00,81.711,81.754,81.711,81.728,213599999.0
2005-05-13 08:58:00,81.754,81.763,81.71,81.71,201000000.0
2005-05-13 08:59:00,81.745,81.749,81.689,81.689,257999999.0
2005-05-13 09:00:00,81.71,81.738,81.69,81.716,241600001.0
2005-05-13 09:01:00,81.723,81.749,81.715,81.737,227700000.0
2005-05-13 09:02:00,81.741,81.767,81.737,81.749,127700003.0
2005-05-13 09:03:00,81.733,81.761,81.722,81.74,294099999.0
2005-05-13 09:04:00,81.73,81.761,81.708,81.723,316199997.0
2005-05-13 09:05:00,81.735,81.758,81.722,81.734,219299999.0
2005-05-13 09:06:00,81.707,81.747,81.702,81.745,197300004.0
2005-05-13 09:07:00,81.731,81.756,81.717,81.748,294600003.0
2005-05-13 09:08:00,81.723,81.754,81.701,81.73,141600000.0
2005-05-13 09:09:00,81.73,81.753,81.709,81.745,288299997.0
2005-05-13 09:10:00,81.724,81.749,81.702,81.738,215799997.0
2005-05-13 09:11:00,81.769,81.775,81.728,81.728,111900000.0
2005-05-13 09:12:00,81.758,81.766,81.728,81.737,222199999.0
2005-05-13 09:13:00,81.762,81.771,81.731,81.731,197500001.0
2005-05-13 09:14:00,81.765,81.765,81.707,81.722,127300000.0
2005-05-13 09:15:00,81.73,81.754,81.715,81.729,205900001.0
2005-05-13 09:16:00,81.709,81.743,81.703,81.725,279000001.0
2005-05-13 09:17:00,81.735,81.748,81.72,81.728,273299998.0
2005-05-13 09:18:00,81.724,81.758,81.703,81.73,68600000.0
2005-05-13 09:19:00,81.762,81.764,81.727,81.727,218899996.0
2005-05-13 09:20:00,81.747,81.762,81.717,81.732,167700002.0
2005-05-13 09:21:00,81.776,81.789,81.753,81.766,213300002.0
2005-05-13 09:22:00,81.802,81.802,81.761,81.772,137800002.0
2005-05-13 09:23:00,81.778,81.802,81.767,81.777,238300002.0
2005-05-13 09:24:00,81.773,81.78,81.73,81.751,216799997.0
2005-05-13 09:25:00,81.784,81.807,81.764,81.765,183699998.0
2005-05-13 09:26:00,81.786,81.808,81.77,81.791,263800000.0
2005-05-13 09:27:00,81.769,81.799,81.743,81.753,127800000.0
2005-05-13 09:28:00,81.784,81.787,81.74,81.751,153899998.0
2005-05-13 09:29:00,81.748,81.799,81.731,81.774,222900000.0
2005-05-13 09:30:00,81.774,81.792,81.75,81.75,152099998.0
2005-05-13 09:31:00,81.786,81.801,81.768,81.781,159700000.0
2005-05-13 09:32:00,81.749,81.787,81.744,81.786,134900002.0
2005-05-13 09:33:00,81.812,81.817,81.774,81.776,188300000.0
2005-05-13 09:34:00,81.737,81.783,81.737,81.769,200900000.0
2005-05-13 09:35:00,81.775,81.793,81.757,81.793,182600003.0
2005-05-13 09:36:00,81.748,81.793,81.748,81.788,154700002.0
2005-05-13 09:37:00,81.769,81.793,81.762,81.782,126999999.0
2005-05-13 09:38:00,81.779,81.806,81.759,81.783,231699999.0
2005-05-13 09:39:00,81.8,81.805,81.768,81.791,167999999.0
2005-05-13 09:40:00,81.768,81.798,81.744,81.762,143100002.0
2005-05-13 09:41:00,81.779,81.783,81.744,81.75,203499995.0
2005-05-13 09:42:00,81.747,81.771,81.71,81.71,210000000.0
2005-05-13 09:43:00,81.752,81.768,81.725,81.74,275599996.0
2005-05-13 09:44:00,81.767,81.77,81.72,81.738,243599997.0
2005-05-13 09:45:00,81.741,81.775,81.741,81.764,150200001.0
2005-05-13 09:46:00,81.746,81.778,81.745,81.757,268099998.0
2005-05-13 09:47:00,81.743,81.782,81.737,81.761,157800000.0
2005-05-13 09:48:00,81.758,81.791,81.758,81.779,123600001.0
2005-05-13 09:49:00,81.785,81.787,81.75,81.766,223399997.0
2005-05-13 09:50:00,81.777,81.792,81.758,81.761,223099997.0
2005-05-13 09:51:00,81.787,81.788,81.754,81.763,199399998.0
2005-05-13 09:52:00,81.768,81.782,81.739,81.739,260699998.0
2005-05-13 09:53:00,81.782,81.799,81.75,81.762,243800002.0
2005-05-13 09:54:00,81.747,81.789,81.747,81.768,237799997.0
2005-05-13 09:55:00,81.77,81.78,81.738,81.738,312199997.0
2005-05-13 09:56:00,81.772,81.8,81.76,81.78,147900001.0
2005-05-13 09:57:00,81.811,81.822,81.775,81.78,117300000.0
2005-05-13 09:58:00,81.779,81.813,81.77,81.787,303599998.0
2005-05-13 09:59:00,81.778,81.799,81.761,81.783,191700002.0
2005-05-13 10:00:00,81.757,81.812,81.757,81.795,107800000.0
2005-05-13 10:01:00,81.815,81.815,81.785,81.787,117100000.0
2005-05-13 10:02:00,81.774,81.805,81.769,81.78,235999998.0
2005-05-13 10:03:00,81.775,81.795,81.75,81.762,158699999.0
2005-05-13 10:04:00,81.772,81.805,81.757,81.789,168499999.0
2005-05-13 10:05:00,81.788,81.8,81.772,81.778,290399998.0
2005-05-13 10:06:00,81.796,81.807,81.774,81.775,240999995.0
2005-05-13 10:07:00,81.793,81.798,81.749,81.749,300299996.0
2005-05-13 10:08:00,81.773,81.798,81.753,81.77,231600006.0
2005-05-13 10:09:00,81.766,81.795,81.763,81.78,214799998.0
2005-05-13 10:10:00,81.778,81.807,81.767,81.77,165599999.0
2005-05-13 10:11:00,81.783,81.816,81.781,81.801,158099999.0
2005-05-13 10:12:00,81.797,81.828,81.783,81.805,231000000.0
2005-05-13 10:13:00,81.782,81.815,81.774,81.786,246699998.0
2005-05-13 10:14:00,81.783,81.803,81.779,81.801,280600000.0
2005-05-13 10:15:00,81.78,81.818,81.763,81.797,225099997.0
2005-05-13 10:16:00,81.783,81.822,81.783,81.809,162599998.0
2005-05-13 10:17:00,81.775,81.801,81.761,81.781,159699999.0
2005-05-13 10:18:00,81.806,81.806,81.78,81.781,169500001.0
2005-05-13 10:19:00,81.775,81.82,81.772,81.8,124200000.0
2005-05-13 10:20:00,81.793,81.825,81.782,81.797,238100002.0
2005-05-13 10:21:00,81.792,81.798,81.769,81.78,222599995.0
2005-05-13 10:22:00,81.763,81.812,81.763,81.787,187600000.0
2005-05-13 10:23:00,81.77,81.796,81.753,81.783,223500000.0
2005-05-13 10:24:00,81.793,81.814,81.765,81.799,219900000.0
2005-05-13 10:25:00,81.793,81.809,81.772,81.778,190300000.0
2005-05-13 10:26:00,81.786,81.829,81.786,81.812,189299996.0
2005-05-13 10:27:00,81.811,81.821,81.791,81.796,226000001.0
2005-05-13 10:28:00,81.805,81.81,81.778,81.79,154699999.0
2005-05-13 10:29:00,81.788,81.821,81.781,81.799,191199998.0
2005-05-13 10:30:00,81.773,81.811,81.773,81.786,280800002.0
2005-05-13 10:31:00,81.795,81.817,81.78,81.78,250500000.0
2005-05-13 10:32:00,81.775,81.803,81.77,81.798,123999998.0
2005-05-13 10:33:00,81.8,81.828,81.789,81.789,150300000.0
2005-05-13 10:34:00,81.796,81.814,81.784,81.788,176800000.0
2005-05-13 10:35:00,81.78,81.824,81.773,81.817,244200000.0
2005-05-13 10:36:00,81.794,81.814,81.789,81.809,133199999.0
2005-05-13 10:37:00,81.806,81.813,81.78,81.78,227700003.0
2005-05-13 10:38:00,81.771,81.785,81.752,81.763,253299999.0
2005-05-13 10:39:00,81.786,81.791,81.739,81.739,301099999.0
2005-05-13 10:40:00,81.767,81.783,81.75,81.767,170600001.0
2005-05-13 10:41:00,81.78,81.79,81.741,81.741,264300001.0
2005-05-13 10:42:00,81.771,81.779,81.728,81.743,258299999.0
2005-05-13 10:43:00,81.748,81.785,81.746,81.763,209400000.0
2005-05-13 10:44:00,81.759,81.804,81.753,81.797,301699998.0
2005-05-13 10:45:00,81.789,81.789,81.741,81.741,191100002.0
2005-05-13 10:46:00,81.728,81.773,81.712,81.74,271099996.0
2005-05-13 10:47:00,81.75,81.752,81.714,81.714,168299998.0
2005-05-13 10:48:00,81.737,81.78,81.728,81.767,162400000.0
2005-05-13 10:49:00,81.78,81.795,81.763,81.772,136700001.0
2005-05-13 10:50:00,81.773,81.787,81.747,81.77,291100002.0
2005-05-13 10:51:00,81.774,81.803,81.761,81.774,223699996.0
2005-05-13 10:52:00,81.772,81.796,81.758,81.791,209600000.0
2005-05-13 10:53:00,81.761,81.792,81.751,81.767,202099996.0
2005-05-13 10:54:00,81.77,81.807,81.756,81.775,220900002.0
2005-05-13 10:55:00,81.795,81.795,81.752,81.773,317099997.0
2005-05-13 10:56:00,81.79,81.797,81.761,81.775,190800001.0
2005-05-13 10:57:00,81.795,81.795,81.764,81.775,147799998.0
2005-05-13 10:58:00,81.762,81.776,81.74,81.74,210699997.0
2005-05-13 10:59:00,81.77,81.785,81.735,81.75,265500000.0
2005-05-13 11:00:00,81.779,81.789,81.737,81.757,182599999.0
2005-05-13 11:01:00,81.743,81.78,81.728,81.78,174600000.0
2005-05-13 11:02:00,81.766,81.792,81.725,81.739,188200000.0
2005-05-13 11:03:00,81.722,81.767,81.722,81.743,210899998.0
2005-05-13 11:04:00,81.765,81.777,81.74,81.751,135199999.0
2005-05-13 11:05:00,81.748,81.779,81.735,81.742,156799998.0
2005-05-13 11:06:00,81.738,81.773,81.726,81.766,193999996.0
2005-05-13 11:07:00,81.745,81.774,81.738,81.762,202600001.0
2005-05-13 11:08:00,81.757,81.797,81.757,81.782,137000000.0
2005-05-13 11:09:00,81.792,81.792,81.748,81.771,108700000.0
2005-05-13 11:10:00,81.788,81.816,81.779,81.789,162100001.0
2005-05-13 11:11:00,81.798,81.831,81.787,81.793,202699998.0
2005-05-13 11:12:00,81.798,81.824,81.777,81.798,166499999.0
2005-05-13 11:13:00,81.817,81.866,81.799,81.849,220699998.0
2005-05-13 11:14:00,81.83,81.86,81.82,81.832,158400002.0
2005-05-13 11:15:00,81.866,81.878,81.839,81.873,119600001.0
2005-05-13 11:16:00,81.867,81.898,81.829,81.843,206800002.0
2005-05-13 11:17:00,81.845,81.87,81.832,81.847,268500001.0
2005-05-13 11:18:00,81.828,81.877,81.822,81.87,259700000.0
2005-05-13 11:19:00,81.864,81.868,81.84,81.84,226899999.0
2005-05-13 11:20:00,81.863,81.875,81.834,81.855,162299998.0
2005-05-13 11:21:00,81.865,81.869,81.834,81.842,160400001.0
2005-05-13 11:22:00,81.84,81.857,81.818,81.818,238099995.0
2005-05-13 11:23:00,81.822,81.83,81.8,81.814,122700001.0
2005-05-13 11:24:00,81.815,81.82,81.779,81.805,177400002.0
2005-05-13 11:25:00,81.816,81.843,81.797,81.815,252999999.0
2005-05-13 11:26:00,81.798,81.827,81.79,81.827,114600001.0
2005-05-13 11:27:00,81.815,81.832,81.797,81.808,252199997.0
2005-05-13 11:28:00,81.803,81.83,81.783,81.796,219699998.0
2005-05-13 11:29:00,81.814,81.83,81.802,81.827,170100001.0
2005-05-13 11:30:00,81.802,81.824,81.787,81.806,184899998.0
2005-05-13 11:31:00,81.827,81.833,81.805,81.824,192699998.0
2005-05-13 11:32:00,81.798,81.839,81.784,81.806,330200002.0
2005-05-13 11:33:00,81.803,81.831,81.798,81.826,157400001.0
2005-05-13 11:34:00,81.832,81.843,81.808,81.826,144400004.0
2005-05-13 11:35:00,81.84,81.862,81.787,81.807,196299997.0
2005-05-13 11:36:00,81.809,81.86,81.798,81.86,135599998.0
2005-05-13 11:37:00,81.844,81.864,81.83,81.841,259999997.0
2005-05-13 11:38:00,81.831,81.872,81.808,81.872,308100002.0
2005-05-13 11:39:00,81.853,81.886,81.849,81.87,156700001.0
2005-05-13 11:40:00,81.814,81.873,81.814,81.851,181899997.0
2005-05-13 11:41:00,81.824,81.846,81.809,81.827,223000002.0
2005-05-13 11:42:00,81.8,81.814,81.774,81.784,157999998.0
2005-05-13 11:43:00,81.778,81.808,81.772,81.796,191300003.0
2005-05-13 11:44:00,81.78,81.799,81.771,81.796,183300001.0
2005-05-13 11:45:00,81.777,81.837,81.773,81.837,160700000.0
2005-05-13 11:46:00,81.787,81.826,81.785,81.798,267199999.0
2005-05-13 11:47:00,81.795,81.82,81.783,81.802,193799997.0
2005-05-13 11:48:00,81.788,81.818,81.779,81.818,201300001.0
2005-05-13 11:49:00,81.783,81.819,81.782,81.792,275299997.0
2005-05-13 11:50:00,81.757,81.781,81.722,81.73,180700002.0
2005-05-13 11:51:00,81.718,81.743,81.689,81.708,317099996.0
2005-05-13 11:52:00,81.692,81.724,81.685,81.722,303500000.0
2005-05-13 11:53:00,81.721,81.755,81.711,81.726,233799994.0
2005-05-13 11:54:00,81.726,81.751,81.699,81.713,176899998.0
2005-05-13 11:55:00,81.721,81.744,81.703,81.707,255099997.0
2005-05-13 11:56:00,81.708,81.736,81.708,81.736,265499999.0
2005-05-13 11:57:00,81.726,81.748,81.709,81.724,219500000.0
2005-05-13 11:58:00,81.721,81.748,81.705,81.73,202100002.0
2005-05-13 11:59:00,81.716,81.751,81.706,81.745,266900005.0
2005-05-13 12:00:00,81.696,81.737,81.696,81.708,224499997.0
2005-05-13 12:01:00,81.693,81.738,81.687,81.718,100199999.0
2005-05-13 12:02:00,81.746,81.798,81.739,81.798,219799999.0
2005-05-13 12:03:00,81.781,81.798,81.741,81.767,214699996.0
2005-05-13 12:04:00,81.772,81.784,81.738,81.74,184399998.0
2005-05-13 12:05:00,81.76,81.788,81.743,81.769,102800002.0
2005-05-13 12:06:00,81.751,81.78,81.734,81.754,239000002.0
2005-05-13 12:07:00,81.744,81.772,81.717,81.755,225799998.0
2005-05-13 12:08:00,81.73,81.772,81.724,81.745,167799999.0
2005-05-13 12:09:00,81.752,81.772,81.738,81.755,164200000.0
2005-05-13 12:10:00,81.748,81.778,81.739,81.739,143700000.0
2005-05-13 12:11:00,81.733,81.767,81.728,81.749,202299997.0
2005-05-13 12:12:00,81.733,81.755,81.716,81.724,281899998.0
2005-05-13 12:13:00,81.731,81.765,81.722,81.742,149699998.0
2005-05-13 12:14:00,81.766,81.772,81.738,81.742,216199997.0
2005-05-13 12:15:00,81.77,81.776,81.745,81.775,237000002.0
2005-05-13 12:16:00,81.765,81.775,81.74,81.753,276999999.0
2005-05-13 12:17:00,81.778,81.78,81.755,81.755,149600002.0
2005-05-13 12:18:00,81.779,81.787,81.742,81.746,267200001.0
2005-05-13 12:19:00,81.731,81.776,81.731,81.744,260499999.0
2005-05-13 12:20:00,81.733,81.758,81.717,81.75,273900000.0
2005-05-13 12:21:00,81.74,81.772,81.724,81.733,187100000.0
2005-05-13 12:22:00,81.735,81.786,81.72,81.751,155800001.0
2005-05-13 12:23:00,81.792,81.792,81.744,81.755,145599998.0
2005-05-13 12:24:00,81.742,81.755,81.725,81.733,204100003.0
2005-05-13 12:25:00,81.736,81.774,81.733,81.753,322300003.0
2005-05-13 12:26:00,81.746,81.776,81.73,81.746,174599998.0
2005-05-13 12:27:00,81.749,81.771,81.723,81.742,168399998.0
2005-05-13 12:28:00,81.766,81.775,81.733,81.733,162800002.0
2005-05-13 12:29:00,81.726,81.77,81.714,81.77,300099999.0
2005-05-13 12:30:00,81.758,81.784,81.748,81.768,243000000.0
2005-05-13 12:31:00,81.77,81.79,81.739,81.75,253100002.0
2005-05-13 12:32:00,81.758,81.772,81.744,81.744,174700002.0
2005-05-13 12:33:00,81.772,81.791,81.739,81.744,247499999.0
2005-05-13 12:34:00,81.79,81.793,81.745,81.745,192199999.0
2005-05-13 12:35:00,81.775,81.792,81.747,81.761,162400002.0
2005-05-13 12:36:00,81.762,81.798,81.74,81.779,190499998.0
2005-05-13 12:37:00,81.783,81.792,81.764,81.778,123600003.0
2005-05-13 12:38:00,81.786,81.801,81.762,81.774,186900002.0
2005-05-13 12:39:00,81.759,81.798,81.756,81.796,118100002.0
2005-05-13 12:40:00,81.782,81.804,81.766,81.793,124400000.0
2005-05-13 12:41:00,81.799,81.81,81.783,81.785,226799998.0
2005-05-13 12:42:00,81.773,81.802,81.773,81.796,140699998.0
2005-05-13 12:43:00,81.778,81.807,81.769,81.785,259500003.0
2005-05-13 12:44:00,81.764,81.802,81.764,81.794,179999998.0
2005-05-13 12:45:00,81.793,81.814,81.773,81.798,213299997.0
2005-05-13 12:46:00,81.764,81.799,81.764,81.785,151600001.0
2005-05-13 12:47:00,81.794,81.815,81.752,81.763,160400002.0
2005-05-13 12:48:00,81.769,81.799,81.76,81.779,222299998.0
2005-05-13 12:49:00,81.789,81.802,81.768,81.776,200800000.0
2005-05-13 12:50:00,81.768,81.793,81.749,81.778,96600001.0
2005-05-13 12:51:00,81.757,81.786,81.745,81.748,112299999.0
2005-05-13 12:52:00,81.712,81.745,81.701,81.727,199300002.0
2005-05-13 12:53:00,81.71,81.727,81.678,81.678,158200001.0
2005-05-13 12:54:00,81.69,81.722,81.674,81.69,151099997.0
2005-05-13 12:55:00,81.688,81.714,81.671,81.685,136100001.0
2005-05-13 12:56:00,81.654,81.704,81.648,81.673,159399999.0
2005-05-13 12:57:00,81.667,81.685,81.644,81.658,231999999.0
2005-05-13 12:58:00,81.676,81.689,81.651,81.659,132899999.0
2005-05-13 12:59:00,81.684,81.698,81.66,81.694,255499998.0
2005-05-13 13:00:00,81.684,81.704,81.669,81.691,244299999.0
2005-05-13 13:01:00,81.707,81.725,81.688,81.698,162199998.0
2005-05-13 13:02:00,81.681,81.727,81.673,81.713,228999997.0
2005-05-13 13:03:00,81.698,81.71,81.661,81.672,284599999.0
2005-05-13 13:04:00,81.698,81.714,81.683,81.688,164700003.0
2005-05-13 13:05:00,81.662,81.709,81.657,81.689,147699997.0
2005-05-13 13:06:00,81.681,81.703,81.658,81.674,225899999.0
2005-05-13 13:07:00,81.692,81.692,81.629,81.654,181900001.0
2005-05-13 13:08:00,81.693,81.717,81.656,81.694,212100000.0
2005-05-13 13:09:00,81.677,81.71,81.667,81.69,200700001.0
2005-05-13 13:10:00,81.687,81.694,81.668,81.682,159800000.0
2005-05-13 13:11:00,81.678,81.694,81.667,81.69,170299999.0
2005-05-13 13:12:00,81.687,81.689,81.608,81.608,160700000.0
2005-05-13 13:13:00,81.666,81.682,81.63,81.662,116800002.0
2005-05-13 13:14:00,81.679,81.688,81.635,81.641,192900001.0
2005-05-13 13:15:00,81.64,81.672,81.636,81.658,288199998.0
2005-05-13 13:16:00,81.649,81.679,81.647,81.677,212200000.0
2005-05-13 13:17:00,81.663,81.709,81.644,81.687,169700003.0
2005-05-13 13:18:00,81.674,81.713,81.67,81.713,154400000.0
2005-05-13 13:19:00,81.68,81.715,81.668,81.715,165999998.0
2005-05-13 13:20:00,81.678,81.717,81.678,81.701,235699998.0
2005-05-13 13:21:00,81.675,81.711,81.675,81.693,265599999.0
2005-05-13 13:22:00,81.682,81.72,81.671,81.72,171399998.0
2005-05-13 13:23:00,81.701,81.735,81.689,81.708,121499999.0
2005-05-13 13:24:00,81.696,81.716,81.677,81.682,225700000.0
2005-05-13 13:25:00,81.672,81.713,81.672,81.708,169399998.0
2005-05-13 13:26:00,81.675,81.7,81.662,81.694,239699997.0
2005-05-13 13:27:00,81.676,81.694,81.658,81.667,275899997.0
2005-05-13 13:28:00,81.692,81.699,81.657,81.657,289499999.0
2005-05-13 13:29:00,81.633,81.722,81.633,81.722,230100001.0
2005-05-13 13:30:00,81.706,81.739,81.687,81.709,266399998.0
2005-05-13 13:31:00,81.719,81.72,81.682,81.699,209500002.0
2005-05-13 13:32:00,81.688,81.718,81.674,81.691,163299998.0
2005-05-13 13:33:00,81.666,81.708,81.664,81.684,171099999.0
2005-05-13 13:34:00,81.658,81.704,81.658,81.703,155100000.0
2005-05-13 13:35:00,81.677,81.708,81.665,81.693,161499999.0
2005-05-13 13:36:00,81.668,81.699,81.63,81.63,233900000.0
2005-05-13 13:37:00,81.66,81.676,81.635,81.638,285000002.0
2005-05-13 13:38:00,81.643,81.68,81.633,81.661,325500001.0
2005-05-13 13:39:00,81.651,81.676,81.631,81.673,168500000.0
2005-05-13 13:40:00,81.642,81.664,81.631,81.664,325099998.0
2005-05-13 13:41:00,81.653,81.663,81.633,81.633,128599999.0
2005-05-13 13:42:00,81.653,81.678,81.632,81.648,223099997.0
2005-05-13 13:43:00,81.635,81.674,81.629,81.647,179700001.0
2005-05-13 13:44:00,81.653,81.673,81.625,81.637,191699997.0
2005-05-13 13:45:00,81.633,81.663,81.61,81.635,203200001.0
2005-05-13 13:46:00,81.613,81.656,81.613,81.628,171000003.0
2005-05-13 13:47:00,81.647,81.666,81.626,81.64,96700002.0
2005-05-13 13:48:00,81.617,81.644,81.583,81.583,192699998.0
2005-05-13 13:49:00,81.564,81.618,81.558,81.6,295199997.0
2005-05-13 13:50:00,81.566,81.608,81.566,81.595,184200002.0
2005-05-13 13:51:00,81.621,81.64,81.607,81.616,277900002.0
2005-05-13 13:52:00,81.633,81.645,81.599,81.608,220500001.0
2005-05-13 13:53:00,81.599,81.62,81.584,81.62,143999999.0
2005-05-13 13:54:00,81.604,81.61,81.57,81.57,120700000.0
2005-05-13 13:55:00,81.565,81.615,81.565,81.592,246200000.0
2005-05-13 13:56:00,81.593,81.605,81.567,81.577,179899999.0
2005-05-13 13:57:00,81.578,81.608,81.569,81.585,222099997.0
2005-05-13 13:58:00,81.58,81.599,81.569,81.599,243500003.0
2005-05-13 13:59:00,81.615,81.615,81.547,81.547,244599997.0
2005-05-13 14:00:00,81.584,81.596,81.558,81.577,138900002.0
2005-05-13 14:01:00,81.551,81.586,81.545,81.564,166799998.0
2005-05-13 14:02:00,81.582,81.595,81.554,81.554,128499998.0
2005-05-13 14:03:00,81.579,81.589,81.544,81.55,179699998.0
2005-05-13 14:04:00,81.565,81.582,81.548,81.564,124599999.0
2005-05-13 14:05:00,81.542,81.576,81.523,81.576,190599998.0
2005-05-13 14:06:00,81.511,81.543,81.495,81.505,231000002.0
2005-05-13 14:07:00,81.509,81.535,81.496,81.516,197400000.0
2005-05-13 14:08:00,81.494,81.529,81.492,81.526,93400000.0
2005-05-13 14:09:00,81.514,81.551,81.505,81.521,137100000.0
2005-05-13 14:10:00,81.525,81.537,81.497,81.497,194599998.0
2005-05-13 14:11:00,81.505,81.532,81.499,81.52,191900002.0
2005-05-13 14:12:00,81.524,81.543,81.504,81.524,207399997.0
2005-05-13 14:13:00,81.511,81.547,81.509,81.533,314799999.0
2005-05-13 14:14:00,81.532,81.539,81.495,81.499,234399998.0
2005-05-13 14:15:00,81.511,81.516,81.472,81.478,349200004.0
2005-05-13 14:16:00,81.47,81.509,81.461,81.485,248999997.0
2005-05-13 14:17:00,81.467,81.503,81.467,81.502,121300000.0
2005-05-13 14:18:00,81.486,81.509,81.471,81.475,111100000.0
2005-05-13 14:19:00,81.501,81.55,81.489,81.51,148700000.0
2005-05-13 14:20:00,81.521,81.547,81.502,81.524,106500001.0
2005-05-13 14:21:00,81.527,81.55,81.506,81.538,223500003.0
2005-05-13 14:22:00,81.513,81.54,81.494,81.508,224299997.0
2005-05-13 14:23:00,81.513,81.564,81.502,81.564,96700000.0
2005-05-13 14:24:00,81.551,81.582,81.539,81.561,313700000.0
2005-05-13 14:25:00,81.559,81.613,81.558,81.596,248099999.0
2005-05-13 14:26:00,81.557,81.608,81.552,81.608,132600002.0
2005-05-13 14:27:00,81.613,81.63,81.58,81.591,295600003.0
2005-05-13 14:28:00,81.602,81.615,81.58,81.588,213100004.0
2005-05-13 14:29:00,81.622,81.625,81.59,81.59,211000000.0
2005-05-13 14:30:00,81.615,81.629,81.577,81.613,293499998.0
2005-05-13 14:31:00,81.62,81.687,81.599,81.662,194600000.0
2005-05-13 14:32:00,81.684,81.689,81.646,81.651,210699998.0
2005-05-13 14:33:00,81.646,81.675,81.624,81.667,312699999.0
2005-05-13 14:34:00,81.656,81.656,81.624,81.628,110500001.0
2005-05-13 14:35:00,81.612,81.666,81.59,81.662,169200001.0
2005-05-13 14:36:00,81.647,81.679,81.646,81.668,243399999.0
2005-05-13 14:37:00,81.652,81.687,81.65,81.68,243199998.0
2005-05-13 14:38:00,81.684,81.686,81.644,81.644,208100000.0
2005-05-13 14:39:00,81.645,81.678,81.629,81.655,204300000.0
2005-05-13 14:40:00,81.658,81.69,81.641,81.69,260099997.0
2005-05-13 14:41:00,81.636,81.656,81.592,81.639,98100000.0
2005-05-13 14:42:00,81.657,81.675,81.642,81.644,228099996.0
2005-05-13 14:43:00,81.663,81.675,81.644,81.647,151800001.0
2005-05-13 14:44:00,81.67,81.679,81.632,81.653,247900001.0
2005-05-13 14:45:00,81.676,81.686,81.656,81.661,232600000.0
2005-05-13 14:46:00,81.675,81.685,81.655,81.655,202299995.0
2005-05-13 14:47:00,81.682,81.694,81.645,81.649,166899999.0
2005-05-13 14:48:00,81.643,81.665,81.637,81.663,115800000.0
2005-05-13 14:49:00,81.629,81.652,81.61,81.628,115600000.0
2005-05-13 14:50:00,81.655,81.665,81.618,81.618,178199997.0
2005-05-13 14:51:00,81.655,81.679,81.635,81.637,191700000.0
2005-05-13 14:52:00,81.655,81.688,81.635,81.67,211399998.0
2005-05-13 14:53:00,81.69,81.694,81.661,81.669,232400002.0
2005-05-13 14:54:00,81.685,81.708,81.676,81.689,180900000.0
2005-05-13 14:55:00,81.692,81.701,81.67,81.675,164499997.0
2005-05-13 14:56:00,81.684,81.707,81.668,81.683,162200001.0
2005-05-13 14:57:00,81.696,81.731,81.688,81.725,192500000.0
2005-05-13 14:58:00,81.7,81.728,81.687,81.697,241299997.0
2005-05-13 14:59:00,81.71,81.747,81.705,81.736,255300001.0
2005-05-13 15:00:00,81.727,81.733,81.687,81.687,270399997.0
2005-05-13 15:01:00,81.683,81.71,81.675,81.705,325999997.0
2005-05-13 15:02:00,81.692,81.716,81.687,81.71,242300001.0
2005-05-13 15:03:00,81.711,81.721,81.669,81.671,177600001.0
2005-05-13 15:04:00,81.67,81.704,81.67,81.687,84799999.0
2005-05-13 15:05:00,81.692,81.693,81.67,81.68,242600000.0
2005-05-13 15:06:00,81.67,81.686,81.635,81.665,198900000.0
2005-05-13 15:07:00,81.646,81.675,81.581,81.639,169299998.0
2005-05-13 15:08:00,81.645,81.674,81.62,81.643,213900000.0
2005-05-13 15:09:00,81.644,81.652,81.6,81.6,139200000.0
2005-05-13 15:10:00,81.649,81.667,81.62,81.622,178499999.0
2005-05-13 15:11:00,81.614,81.626,81.582,81.609,199900002.0
2005-05-13 15:12:00,81.581,81.645,81.581,81.617,259999996.0
2005-05-13 15:13:00,81.612,81.647,81.607,81.64,268300002.0
2005-05-13 15:14:00,81.645,81.675,81.642,81.661,170800000.0
2005-05-13 15:15:00,81.638,81.658,81.62,81.643,177299999.0
2005-05-13 15:16:00,81.632,81.67,81.612,81.621,216800003.0
2005-05-13 15:17:00,81.642,81.656,81.608,81.645,149300001.0
2005-05-13 15:18:00,81.676,81.686,81.646,81.671,272399997.0
2005-05-13 15:19:00,81.689,81.701,81.662,81.678,230099997.0
2005-05-13 15:20:00,81.711,81.711,81.661,81.692,192699997.0
2005-05-13 15:21:00,81.664,81.685,81.635,81.64,108800000.0
2005-05-13 15:22:00,81.633,81.675,81.627,81.657,250399999.0
2005-05-13 15:23:00,81.645,81.671,81.634,81.649,233900000.0
2005-05-13 15:24:00,81.651,81.681,81.633,81.64,246900001.0
2005-05-13 15:25:00,81.636,81.703,81.636,81.695,139500000.0
2005-05-13 15:26:00,81.677,81.733,81.677,81.733,291000004.0
2005-05-13 15:27:00,81.732,81.739,81.674,81.691,180599996.0
2005-05-13 15:28:00,81.7,81.76,81.7,81.756,140400000.0
2005-05-13 15:29:00,81.727,81.759,81.713,81.734,220200002.0
2005-05-13 15:30:00,81.699,81.743,81.689,81.743,181999997.0
2005-05-13 15:31:00,81.711,81.755,81.71,81.755,74300000.0
2005-05-13 15:32:00,81.759,81.76,81.713,81.729,220400002.0
2005-05-13 15:33:00,81.72,81.745,81.707,81.725,109399999.0
2005-05-13 15:34:00,81.7,81.727,81.697,81.71,204299999.0
2005-05-13 15:35:00,81.718,81.734,81.692,81.727,189499999.0
2005-05-13 15:36:00,81.708,81.733,81.701,81.718,154200002.0
2005-05-13 15:37:00,81.704,81.721,81.678,81.691,240099997.0
2005-05-13 15:38:00,81.671,81.697,81.662,81.697,201899997.0
2005-05-13 15:39:00,81.69,81.703,81.668,81.68,187100001.0
2005-05-13 15:40:00,81.678,81.705,81.628,81.662,212600002.0
2005-05-13 15:41:00,81.708,81.738,81.696,81.7,227899998.0
2005-05-13 15:42:00,81.713,81.757,81.692,81.757,166299999.0
2005-05-13 15:43:00,81.736,81.774,81.718,81.765,324300000.0
2005-05-13 15:44:00,81.736,81.779,81.727,81.761,258900000.0
2005-05-13 15:45:00,81.768,81.786,81.743,81.765,287700000.0
2005-05-13 15:46:00,81.742,81.777,81.735,81.758,141699999.0
2005-05-13 15:47:00,81.757,81.771,81.721,81.733,112100000.0
2005-05-13 15:48:00,81.726,81.729,81.691,81.695,271400002.0
2005-05-13 15:49:00,81.697,81.717,81.68,81.684,257499998.0
2005-05-13 15:50:00,81.686,81.725,81.672,81.703,169199999.0
2005-05-13 15:51:00,81.74,81.746,81.703,81.729,182599999.0
2005-05-13 15:52:00,81.76,81.76,81.713,81.72,233499998.0
2005-05-13 15:53:00,81.756,81.776,81.742,81.742,184299999.0
2005-05-13 15:54:00,81.761,81.779,81.739,81.757,193999996.0
2005-05-13 15:55:00,81.733,81.761,81.733,81.755,253100000.0
2005-05-13 15:56:00,81.732,81.766,81.731,81.758,127400001.0
2005-05-13 15:57:00,81.751,81.769,81.717,81.717,200400000.0
2005-05-13 15:58:00,81.728,81.746,81.708,81.708,205000002.0
2005-05-13 15:59:00,81.724,81.73,81.693,81.693,169499999.0
2005-05-13 16:00:00,81.713,81.721,81.673,81.673,231400000.0
2005-05-13 16:01:00,81.693,81.716,81.672,81.69,149500003.0
2005-05-13 16:02:00,81.7,81.71,81.669,81.671,112899998.0
2005-05-13 16:03:00,81.674,81.693,81.653,81.666,180100001.0
2005-05-13 16:04:00,81.685,81.711,81.672,81.677,178999997.0
2005-05-13 16:05:00,81.687,81.709,81.67,81.694,241799999.0
2005-05-13 16:06:00,81.69,81.705,81.667,81.676,198500000.0
2005-05-13 16:07:00,81.664,81.67,81.635,81.645,160799999.0
2005-05-13 16:08:00,81.664,81.664,81.614,81.614,200300005.0
2005-05-13 16:09:00,81.642,81.667,81.625,81.666,278699998.0
2005-05-13 16:10:00,81.658,81.696,81.652,81.67,190799999.0
2005-05-13 16:11:00,81.645,81.673,81.624,81.635,205999999.0
2005-05-13 16:12:00,81.631,81.665,81.629,81.638,294100000.0
2005-05-13 16:13:00,81.647,81.685,81.644,81.66,229700000.0
2005-05-13 16:14:00,81.596,81.645,81.596,81.623,110900002.0
2005-05-13 16:15:00,81.64,81.678,81.624,81.648,155799999.0
2005-05-13 16:16:00,81.614,81.671,81.613,81.67,156000000.0
2005-05-13 16:17:00,81.644,81.675,81.62,81.675,329400001.0
2005-05-13 16:18:00,81.674,81.679,81.64,81.64,320800001.0
2005-05-13 16:19:00,81.65,81.67,81.631,81.655,260600001.0
2005-05-13 16:20:00,81.63,81.666,81.63,81.654,214400000.0
2005-05-13 16:21:00,81.669,81.669,81.634,81.643,304099999.0
2005-05-13 16:22:00,81.635,81.685,81.631,81.641,218400000.0
2005-05-13 16:23:00,81.627,81.653,81.616,81.641,237900001.0
2005-05-13 16:24:00,81.626,81.651,81.617,81.635,223900000.0
2005-05-13 16:25:00,81.613,81.631,81.582,81.62,240299999.0
2005-05-13 16:26:00,81.642,81.643,81.591,81.591,206299996.0
2005-05-13 16:27:00,81.605,81.625,81.578,81.606,344499997.0
2005-05-13 16:28:00,81.608,81.629,81.589,81.61,245499999.0
2005-05-13 16:29:00,81.611,81.631,81.596,81.607,187799997.0
2005-05-13 16:30:00,81.625,81.649,81.601,81.634,260799998.0
2005-05-13 16:31:00,81.647,81.663,81.631,81.632,129400002.0
2005-05-13 16:32:00,81.645,81.682,81.636,81.675,243299996.0
2005-05-13 16:33:00,81.663,81.702,81.657,81.674,210599997.0
2005-05-13 16:34:00,81.683,81.716,81.68,81.702,136200000.0
2005-05-13 16:35:00,81.684,81.727,81.669,81.727,142799999.0
2005-05-13 16:36:00,81.712,81.722,81.665,81.665,226800000.0
2005-05-13 16:37:00,81.668,81.702,81.653,81.663,235799999.0
2005-05-13 16:38:00,81.668,81.687,81.653,81.672,82200000.0
2005-05-13 16:39:00,81.684,81.7,81.661,81.661,221500000.0
2005-05-13 16:40:00,81.66,81.691,81.648,81.68,225299998.0
2005-05-13 16:41:00,81.656,81.681,81.652,81.677,168800002.0
2005-05-13 16:42:00,81.659,81.681,81.655,81.676,207699999.0
2005-05-13 16:43:00,81.667,81.69,81.653,81.658,150099998.0
2005-05-13 16:44:00,81.651,81.697,81.651,81.697,113600000.0
2005-05-13 16:45:00,81.694,81.715,81.682,81.696,345000001.0
2005-05-13 16:46:00,81.712,81.719,81.677,81.688,143500001.0
2005-05-13 16:47:00,81.683,81.728,81.672,81.709,201800001.0
2005-05-13 16:48:00,81.698,81.726,81.686,81.702,122800000.0
2005-05-13 16:49:00,81.706,81.724,81.682,81.713,192300001.0
2005-05-13 16:50:00,81.691,81.73,81.673,81.7,211700001.0
2005-05-13 16:51:00,81.703,81.703,81.657,81.657,129200000.0
2005-05-13 16:52:00,81.66,81.686,81.645,81.659,193200000.0
2005-05-13 16:53:00,81.655,81.678,81.638,81.644,216699999.0
2005-05-13 16:54:00,81.612,81.661,81.612,81.645,135000001.0
2005-05-13 16:55:00,81.612,81.642,81.61,81.628,164799997.0
2005-05-13 16:56:00,81.63,81.684,81.627,81.681,241599997.0
2005-05-13 16:57:00,81.686,81.713,81.66,81.679,289600003.0
2005-05-13 16:58:00,81.649,81.672,81.637,81.668,234999996.0
2005-05-13 16:59:00,81.65,81.685,81.65,81.67,240600000.0
2005-05-13 17:00:00,81.675,81.693,81.66,81.661,214399997.0
2005-05-13 17:01:00,81.665,81.69,81.66,81.66,155999999.0
2005-05-13 17:02:00,81.685,81.701,81.649,81.649,142100000.0
2005-05-13 17:03:00,81.656,81.671,81.633,81.659,318800002.0
2005-05-13 17:04:00,81.645,81.668,81.628,81.656,146300000.0
2005-05-13 17:05:00,81.642,81.674,81.62,81.62,216900000.0
2005-05-13 17:06:00,81.625,81.644,81.591,81.601,217800005.0
2005-05-13 17:07:00,81.604,81.655,81.589,81.637,113099999.0
2005-05-13 17:08:00,81.608,81.636,81.601,81.615,208699999.0
2005-05-13 17:09:00,81.601,81.648,81.601,81.633,172400001.0
2005-05-13 17:10:00,81.626,81.669,81.626,81.663,158200001.0
2005-05-13 17:11:00,81.647,81.67,81.628,81.645,142400000.0
2005-05-13 17:12:00,81.644,81.667,81.638,81.653,160000001.0
2005-05-13 17:13:00,81.633,81.651,81.614,81.631,307699996.0
2005-05-13 17:14:00,81.621,81.643,81.597,81.615,148600001.0
2005-05-13 17:15:00,81.616,81.635,81.571,81.578,344099998.0
2005-05-13 17:16:00,81.592,81.603,81.554,81.565,342000001.0
2005-05-13 17:17:00,81.567,81.63,81.567,81.613,151200000.0
2005-05-13 17:18:00,81.602,81.624,81.585,81.616,93400000.0
2005-05-13 17:19:00,81.623,81.628,81.584,81.584,155800000.0
2005-05-13 17:20:00,81.62,81.629,81.575,81.575,147399999.0
2005-05-13 17:21:00,81.57,81.589,81.545,81.568,252699999.0
2005-05-13 17:22:00,81.585,81.602,81.562,81.569,126500001.0
2005-05-13 17:23:00,81.579,81.593,81.554,81.579,274799999.0
2005-05-13 17:24:00,81.57,81.595,81.54,81.541,141800004.0
2005-05-13 17:25:00,81.539,81.583,81.522,81.556,307500001.0
2005-05-13 17:26:00,81.552,81.582,81.551,81.575,188700000.0
2005-05-13 17:27:00,81.58,81.595,81.56,81.58,222699995.0
2005-05-13 17:28:00,81.558,81.584,81.545,81.555,163499997.0
2005-05-13 17:29:00,81.538,81.576,81.537,81.575,120000000.0
2005-05-13 17:30:00,81.572,81.587,81.555,81.563,211900003.0
2005-05-13 17:31:00,81.556,81.592,81.553,81.571,158100002.0
2005-05-13 17:32:00,81.597,81.603,81.542,81.564,279400005.0
2005-05-13 17:33:00,81.588,81.601,81.557,81.563,230200001.0
2005-05-13 17:34:00,81.547,81.582,81.535,81.559,147199998.0
2005-05-13 17:35:00,81.562,81.574,81.523,81.533,199299998.0
2005-05-13 17:36:00,81.542,81.565,81.53,81.542,112700002.0
2005-05-13 17:37:00,81.567,81.57,81.541,81.552,176699999.0
2005-05-13 17:38:00,81.553,81.586,81.543,81.564,126900002.0
2005-05-13 17:39:00,81.573,81.587,81.54,81.582,234700001.0
2005-05-13 17:40:00,81.553,81.577,81.536,81.577,204699998.0
2005-05-13 17:41:00,81.568,81.587,81.539,81.539,323499999.0
2005-05-13 17:42:00,81.582,81.592,81.56,81.561,143000000.0
2005-05-13 17:43:00,81.561,81.576,81.542,81.576,89700001.0
2005-05-13 17:44:00,81.541,81.585,81.54,81.576,217099997.0
2005-05-13 17:45:00,81.536,81.58,81.536,81.565,149600000.0
2005-05-13 17:46:00,81.555,81.585,81.555,81.574,180400002.0
2005-05-13 17:47:00,81.564,81.574,81.533,81.539,227600001.0
2005-05-13 17:48:00,81.531,81.558,81.531,81.548,231899998.0
2005-05-13 17:49:00,81.501,81.526,81.489,81.506,171900000.0
2005-05-13 17:50:00,81.498,81.545,81.498,81.535,197100001.0
2005-05-13 17:51:00,81.531,81.555,81.514,81.524,235199998.0
2005-05-13 17:52:00,81.534,81.555,81.501,81.514,198799999.0
2005-05-13 17:53:00,81.508,81.542,81.492,81.506,231800004.0
2005-05-13 17:54:00,81.469,81.519,81.469,81.498,166799997.0
2005-05-13 17:55:00,81.512,81.526,81.485,81.499,138300001.0
2005-05-13 17:56:00,81.501,81.527,81.484,81.495,159500001.0
2005-05-13 17:57:00,81.5,81.517,81.489,81.516,186800000.0
2005-05-13 17:58:00,81.495,81.526,81.485,81.5,173800001.0
2005-05-13 17:59:00,81.486,81.516,81.481,81.512,216500001.0
2005-05-13 18:00:00,81.494,81.552,81.494,81.542,220300001.0
2005-05-13 18:01:00,81.532,81.561,81.504,81.553,1091299999.0
2005-05-13 18:02:00,81.545,81.553,81.493,81.518,1905699997.0
2005-05-13 18:03:00,81.6,81.6,81.53,81.57,1787899989.0
2005-05-13 18:04:00,81.517,81.536,81.501,81.511,1787899989.0
2005-05-13 18:05:00,81.515,81.535,81.481,81.5,1824099999.0
2005-05-13 18:06:00,81.48,81.519,81.473,81.496,1528699993.0
2005-05-13 18:07:00,81.482,81.523,81.482,81.508,1814999992.0
2005-05-13 18:08:00,81.508,81.533,81.48,81.514,1857499994.0
2005-05-13 18:09:00,81.5,81.534,81.475,81.52,1659399989.0
2005-05-13 18:10:00,81.503,81.533,81.499,81.515,1653200001.0
2005-05-13 18:11:00,81.52,81.534,81.498,81.531,971700000.0
2005-05-13 18:12:00,81.508,81.525,81.494,81.494,981700006.0
2005-05-13 18:13:00,81.503,81.538,81.485,81.505,1608599995.0
2005-05-13 18:14:00,81.504,81.544,81.483,81.543,1681799996.0
2005-05-13 18:15:00,81.58,81.6,81.5,81.57,690800004.0
2005-05-13 18:16:00,81.57,81.6,81.56,81.58,690800004.0
2005-05-13 18:17:00,81.523,81.557,81.505,81.505,690800004.0
2005-05-13 18:18:00,81.515,81.555,81.476,81.538,1328699997.0
2005-05-13 18:19:00,81.504,81.547,81.504,81.54,1927599999.0
2005-05-13 18:20:00,81.534,81.548,81.497,81.503,1425599997.0
2005-05-13 18:21:00,81.515,81.555,81.5,81.512,1433100004.0
2005-05-13 18:22:00,81.55,81.566,81.516,81.548,1815500001.0
2005-05-13 18:23:00,81.59,81.61,81.55,81.58,1651999998.0
2005-05-13 18:24:00,81.532,81.563,81.506,81.524,1651999998.0
2005-05-13 18:25:00,81.58,81.6,81.53,81.58,1750099986.0
2005-05-13 18:26:00,81.521,81.593,81.503,81.569,1750099986.0
2005-05-13 18:27:00,81.575,81.607,81.542,81.58,1197100001.0
2005-05-13 18:28:00,81.581,81.597,81.557,81.583,1160200001.0
2005-05-13 18:29:00,81.558,81.591,81.54,81.582,1283100005.0
2005-05-13 18:30:00,81.557,81.598,81.548,81.588,763299996.0
2005-05-13 18:31:00,81.554,81.595,81.549,81.549,1090799993.0
2005-05-13 18:32:00,81.575,81.587,81.539,81.551,1893599992.0
2005-05-13 18:33:00,81.567,81.592,81.53,81.562,1924899994.0
2005-05-13 18:34:00,81.56,81.571,81.526,81.535,1643899989.0
2005-05-13 18:35:00,81.543,81.549,81.499,81.519,1504600000.0
2005-05-13 18:36:00,81.516,81.55,81.504,81.54,1632800000.0
2005-05-13 18:37:00,81.537,81.562,81.517,81.529,1194599997.0
2005-05-13 18:38:00,81.521,81.539,81.477,81.508,539099999.0
2005-05-13 18:39:00,81.527,81.556,81.508,81.523,455000000.0
2005-05-13 18:40:00,81.533,81.549,81.502,81.516,838500000.0
2005-05-13 18:41:00,81.546,81.582,81.536,81.548,840699996.0
2005-05-13 18:42:00,81.536,81.58,81.536,81.567,683400002.0
2005-05-13 18:43:00,81.543,81.564,81.518,81.554,1245799990.0
2005-05-13 18:44:00,81.544,81.568,81.525,81.525,867899997.0
2005-05-13 18:45:00,81.543,81.589,81.54,81.569,931000000.0
2005-05-13 18:46:00,81.573,81.603,81.545,81.584,698599996.0
2005-05-13 18:47:00,81.592,81.622,81.543,81.599,510999998.0
2005-05-13 18:48:00,81.622,81.637,81.567,81.584,716399992.0
2005-05-13 18:49:00,81.613,81.688,81.603,81.666,959600003.0
2005-05-13 18:50:00,81.647,81.723,81.647,81.703,958300000.0
2005-05-13 18:51:00,81.712,81.723,81.678,81.698,398899997.0
2005-05-13 18:52:00,81.693,81.717,81.671,81.688,809700000.0
2005-05-13 18:53:00,81.684,81.731,81.684,81.711,962199993.0
2005-05-13 18:54:00,81.719,81.748,81.683,81.746,965400002.0
2005-05-13 18:55:00,81.732,81.749,81.706,81.716,971899996.0
2005-05-13 18:56:00,81.699,81.74,81.692,81.714,594100003.0
2005-05-13 18:57:00,81.725,81.747,81.697,81.702,417000002.0
2005-05-13 18:58:00,81.68,81.715,81.662,81.674,1136099995.0
2005-05-13 18:59:00,81.693,81.723,81.662,81.699,861899997.0
2005-05-13 19:00:00,81.667,81.704,81.642,81.657,694799994.0
2005-05-13 19:01:00,81.658,81.696,81.657,81.68,538500002.0
2005-05-13 19:02:00,81.649,81.685,81.629,81.678,316000002.0
2005-05-13 19:03:00,81.69,81.705,81.653,81.653,818900007.0
2005-05-13 19:04:00,81.674,81.708,81.67,81.682,494499998.0
2005-05-13 19:05:00,81.662,81.689,81.639,81.639,308999999.0
2005-05-13 19:06:00,81.652,81.685,81.626,81.649,496599998.0
2005-05-13 19:07:00,81.682,81.682,81.64,81.673,1306800001.0
2005-05-13 19:08:00,81.654,81.687,81.625,81.658,1193199987.0
2005-05-13 19:09:00,81.637,81.687,81.637,81.659,581900000.0
2005-05-13 19:10:00,81.661,81.666,81.604,81.604,613699997.0
2005-05-13 19:11:00,81.656,81.669,81.642,81.646,231999998.0
2005-05-13 19:12:00,81.659,81.685,81.634,81.652,382199998.0
2005-05-13 19:13:00,81.665,81.682,81.636,81.651,466899998.0
2005-05-13 19:14:00,81.663,81.685,81.639,81.653,610699998.0
2005-05-13 19:15:00,81.686,81.687,81.6,81.661,730199989.0
2005-05-13 19:16:00,81.662,81.697,81.66,81.676,379999994.0
2005-05-13 19:17:00,81.646,81.701,81.645,81.688,619800002.0
2005-05-13 19:18:00,81.672,81.699,81.651,81.665,526299997.0
2005-05-13 19:19:00,81.681,81.703,81.666,81.685,427199999.0
2005-05-13 19:20:00,81.667,81.699,81.643,81.643,434800004.0
2005-05-13 19:21:00,81.675,81.71,81.661,81.705,280700000.0
2005-05-13 19:22:00,81.699,81.717,81.641,81.693,313900000.0
2005-05-13 19:23:00,81.717,81.722,81.671,81.682,1471399993.0
2005-05-13 19:24:00,81.687,81.702,81.653,81.667,535699996.0
2005-05-13 19:25:00,81.667,81.693,81.655,81.677,919399993.0
2005-05-13 19:26:00,81.639,81.698,81.63,81.657,1333499999.0
2005-05-13 19:27:00,81.659,81.689,81.637,81.656,1098099997.0
2005-05-13 19:28:00,81.652,81.672,81.611,81.642,571699993.0
2005-05-13 19:29:00,81.638,81.675,81.623,81.65,722300000.0
2005-05-13 19:30:00,81.668,81.668,81.634,81.639,928199993.0
2005-05-13 19:31:00,81.648,81.66,81.619,81.619,529199999.0
2005-05-13 19:32:00,81.64,81.643,81.608,81.619,803199995.0
2005-05-13 19:33:00,81.612,81.65,81.595,81.635,720899998.0
2005-05-13 19:34:00,81.596,81.638,81.593,81.624,748399999.0
2005-05-13 19:35:00,81.619,81.65,81.597,81.635,768900009.0
2005-05-13 19:36:00,81.596,81.64,81.596,81.618,424499999.0
2005-05-13 19:37:00,81.614,81.663,81.61,81.663,310899996.0
2005-05-13 19:38:00,81.642,81.663,81.624,81.653,963299996.0
2005-05-13 19:39:00,81.631,81.648,81.604,81.62,776499999.0
2005-05-13 19:40:00,81.628,81.657,81.606,81.612,758099999.0
2005-05-13 19:41:00,81.64,81.693,81.629,81.685,792500000.0
2005-05-13 19:42:00,81.659,81.702,81.645,81.66,593000001.0
2005-05-13 19:43:00,81.691,81.726,81.664,81.677,416199998.0
2005-05-13 19:44:00,81.712,81.728,81.64,81.674,446300000.0
2005-05-13 19:45:00,81.675,81.705,81.655,81.705,485499996.0
2005-05-13 19:46:00,81.682,81.708,81.673,81.704,367800001.0
2005-05-13 19:47:00,81.695,81.709,81.67,81.671,174500000.0
2005-05-13 19:48:00,81.675,81.681,81.64,81.667,860999998.0
2005-05-13 19:49:00,81.649,81.667,81.623,81.642,488599998.0
2005-05-13 19:50:00,81.642,81.685,81.633,81.653,439900001.0
2005-05-13 19:51:00,81.665,81.677,81.632,81.643,303700001.0
2005-05-13 19:52:00,81.652,81.66,81.606,81.633,421400003.0
2005-05-13 19:53:00,81.648,81.676,81.623,81.654,669000001.0
2005-05-13 19:54:00,81.662,81.689,81.64,81.66,684799997.0
2005-05-13 19:55:00,81.673,81.683,81.641,81.653,315600003.0
2005-05-13 19:56:00,81.63,81.683,81.63,81.683,375800002.0
2005-05-13 19:57:00,81.687,81.699,81.66,81.666,408900004.0
2005-05-13 19:58:00,81.648,81.701,81.648,81.672,961699994.0
2005-05-13 19:59:00,81.647,81.697,81.636,81.658,859499993.0
2005-05-13 20:00:00,81.644,81.661,81.62,81.645,293500002.0
2005-05-13 20:01:00,81.627,81.645,81.607,81.612,569700002.0
2005-05-13 20:02:00,81.624,81.65,81.603,81.64,708400000.0
2005-05-13 20:03:00,81.624,81.641,81.612,81.626,323399999.0
2005-05-13 20:04:00,81.615,81.632,81.568,81.629,405400001.0
2005-05-13 20:05:00,81.603,81.649,81.588,81.643,565600000.0
2005-05-13 20:06:00,81.629,81.66,81.616,81.647,857599993.0
2005-05-13 20:07:00,81.613,81.641,81.583,81.623,638299996.0
2005-05-13 20:08:00,81.639,81.643,81.594,81.613,460299997.0
2005-05-13 20:09:00,81.621,81.631,81.585,81.589,483800003.0
2005-05-13 20:10:00,81.602,81.612,81.583,81.593,724099998.0
2005-05-13 20:11:00,81.589,81.625,81.586,81.59,841399998.0
2005-05-13 20:12:00,81.612,81.625,81.581,81.593,1433799993.0
2005-05-13 20:13:00,81.594,81.621,81.577,81.611,568799995.0
2005-05-13 20:14:00,81.612,81.636,81.57,81.619,388900000.0
2005-05-13 20:15:00,81.589,81.633,81.576,81.6,678700002.0
2005-05-13 20:16:00,81.615,81.639,81.577,81.604,704199998.0
2005-05-13 20:17:00,81.635,81.646,81.61,81.617,415999996.0
2005-05-13 20:18:00,81.618,81.63,81.6,81.614,237999999.0
2005-05-13 20:19:00,81.639,81.662,81.611,81.641,375600002.0
2005-05-13 20:20:00,81.642,81.657,81.6,81.616,689600002.0
2005-05-13 20:21:00,81.593,81.639,81.589,81.625,649300002.0
2005-05-13 20:22:00,81.59,81.635,81.579,81.625,806800002.0
2005-05-13 20:23:00,81.625,81.641,81.599,81.611,424399999.0
2005-05-13 20:24:00,81.599,81.629,81.586,81.592,405199995.0
2005-05-13 20:25:00,81.604,81.635,81.602,81.625,616399999.0
2005-05-13 20:26:00,81.626,81.639,81.578,81.602,564700005.0
2005-05-13 20:27:00,81.629,81.64,81.613,81.62,369100004.0
2005-05-13 20:28:00,81.592,81.637,81.592,81.623,1228800002.0
2005-05-13 20:29:00,81.647,81.654,81.605,81.605,1625499989.0
2005-05-13 20:30:00,81.613,81.641,81.6,81.631,1532500002.0
2005-05-13 20:31:00,81.627,81.646,81.589,81.601,988099990.0
2005-05-13 20:32:00,81.595,81.643,81.581,81.605,1074899986.0
2005-05-13 20:33:00,81.631,81.633,81.576,81.587,581800000.0
2005-05-13 20:34:00,81.608,81.638,81.592,81.592,401699995.0
2005-05-13 20:35:00,81.606,81.621,81.577,81.588,394300002.0
2005-05-13 20:36:00,81.618,81.641,81.597,81.623,511399998.0
2005-05-13 20:37:00,81.603,81.632,81.564,81.619,625500003.0
2005-05-13 20:38:00,81.599,81.637,81.598,81.608,958299998.0
2005-05-13 20:39:00,81.601,81.632,81.586,81.598,574099999.0
2005-05-13 20:40:00,81.582,81.603,81.566,81.584,1202900004.0
2005-05-13 20:41:00,81.601,81.613,81.578,81.596,859000000.0
2005-05-13 20:42:00,81.575,81.618,81.567,81.612,1277999993.0
2005-05-13 20:43:00,81.578,81.628,81.578,81.622,964900010.0
2005-05-13 20:44:00,81.584,81.61,81.57,81.572,689599995.0
2005-05-13 20:45:00,81.598,81.608,81.567,81.575,541100001.0
2005-05-13 20:46:00,81.601,81.623,81.579,81.579,531900002.0
2005-05-13 20:47:00,81.591,81.618,81.571,81.58,1080999994.0
2005-05-13 20:48:00,81.578,81.611,81.564,81.592,594600001.0
2005-05-13 20:49:00,81.578,81.616,81.561,81.611,509100003.0
2005-05-13 20:50:00,81.595,81.647,81.578,81.616,1079900001.0
2005-05-13 20:51:00,81.573,81.612,81.568,81.582,417900001.0
2005-05-13 20:52:00,81.589,81.631,81.572,81.611,305799997.0
2005-05-13 20:53:00,81.614,81.632,81.59,81.62,1103099988.0
2005-05-13 20:54:00,81.587,81.63,81.587,81.62,466699997.0
2005-05-13 20:55:00,81.634,81.642,81.595,81.607,1300199995.0
2005-05-13 20:56:00,81.595,81.639,81.595,81.623,793500000.0
2005-05-13 20:57:00,81.601,81.638,81.599,81.629,651099999.0
2005-05-13 20:58:00,81.625,81.626,81.555,81.555,1340500006.0
2005-05-13 20:59:00,81.579,81.611,81.555,81.611,887699999.0
2005-05-13 21:00:00,81.589,81.635,81.578,81.591,1101799997.0
2005-05-13 21:01:00,81.617,81.629,81.592,81.596,948700008.0
2005-05-13 21:02:00,81.599,81.633,81.578,81.601,465300000.0
2005-05-13 21:03:00,81.614,81.654,81.606,81.644,462499999.0
2005-05-13 21:04:00,81.627,81.669,81.62,81.645,365499998.0
2005-05-13 21:05:00,81.616,81.673,81.614,81.638,672900001.0
2005-05-13 21:06:00,81.644,81.644,81.6,81.626,711699991.0
2005-05-13 21:07:00,81.628,81.673,81.611,81.614,735999998.0
2005-05-13 21:08:00,81.618,81.642,81.571,81.599,848999998.0
2005-05-13 21:09:00,81.585,81.624,81.58,81.59,365299999.0
2005-05-13 21:10:00,81.584,81.614,81.567,81.59,509299999.0
2005-05-13 21:11:00,81.609,81.624,81.582,81.582,674099999.0
2005-05-13 21:12:00,81.594,81.622,81.582,81.61,342499998.0
2005-05-13 21:13:00,81.614,81.618,81.578,81.588,390299999.0
2005-05-13 21:14:00,81.576,81.616,81.574,81.594,652400002.0
2005-05-13 21:15:00,81.586,81.59,81.532,81.548,812899999.0
2005-05-13 21:16:00,81.538,81.618,81.538,81.587,691199999.0
2005-05-13 21:17:00,81.587,81.597,81.56,81.562,1016199994.0
2005-05-13 21:18:00,81.549,81.6,81.542,81.6,548099997.0
2005-05-13 21:19:00,81.587,81.601,81.57,81.579,756099996.0
2005-05-13 21:20:00,81.591,81.626,81.583,81.598,1129899998.0
2005-05-13 21:21:00,81.596,81.628,81.588,81.619,935200003.0
2005-05-13 21:22:00,81.586,81.609,81.568,81.584,1000699995.0
2005-05-13 21:23:00,81.587,81.612,81.569,81.573,754599998.0
2005-05-13 21:24:00,81.59,81.613,81.577,81.581,774199997.0
2005-05-13 21:25:00,81.575,81.606,81.547,81.582,1148599998.0
2005-05-13 21:26:00,81.568,81.59,81.539,81.553,558399994.0
2005-05-13 21:27:00,81.578,81.597,81.556,81.568,372899998.0
2005-05-13 21:28:00,81.595,81.614,81.566,81.566,280399998.0
2005-05-13 21:29:00,81.573,81.623,81.563,81.6,695799992.0
2005-05-13 21:30:00,81.594,81.636,81.582,81.608,411399994.0
2005-05-13 21:31:00,81.643,81.643,81.589,81.597,354699997.0
2005-05-13 21:32:00,81.597,81.651,81.597,81.605,429699997.0
2005-05-13 21:33:00,81.617,81.636,81.587,81.622,477099997.0
2005-05-13 21:34:00,81.624,81.655,81.621,81.627,203700001.0
2005-05-13 21:35:00,81.614,81.635,81.59,81.606,435099999.0
2005-05-13 21:36:00,81.653,81.654,81.612,81.615,462999998.0
2005-05-13 21:37:00,81.626,81.645,81.605,81.614,619699996.0
2005-05-13 21:38:00,81.627,81.657,81.616,81.619,110600002.0
2005-05-13 21:39:00,81.597,81.65,81.585,81.63,361100001.0
2005-05-13 21:40:00,81.625,81.657,81.604,81.624,507700003.0
2005-05-13 21:41:00,81.643,81.673,81.632,81.671,258600002.0
2005-05-13 21:42:00,81.625,81.678,81.624,81.678,421399997.0
2005-05-13 21:43:00,81.669,81.678,81.635,81.635,210800000.0
2005-05-13 21:44:00,81.633,81.662,81.602,81.634,895199994.0
2005-05-13 21:45:00,81.606,81.665,81.599,81.619,395999998.0
2005-05-13 21:46:00,81.629,81.667,81.621,81.637,168099997.0
2005-05-13 21:47:00,81.615,81.648,81.615,81.646,603699998.0
2005-05-13 21:48:00,81.64,81.645,81.582,81.592,702800001.0
2005-05-13 21:49:00,81.617,81.644,81.602,81.616,216399997.0
2005-05-13 21:50:00,81.643,81.656,81.626,81.627,221600002.0
2005-05-13 21:51:00,81.607,81.642,81.584,81.615,359999997.0
2005-05-13 21:52:00,81.588,81.629,81.588,81.628,162299997.0
2005-05-13 21:53:00,81.581,81.62,81.573,81.607,496799998.0
2005-05-13 21:54:00,81.589,81.628,81.571,81.597,323500000.0
2005-05-13 21:55:00,81.582,81.637,81.582,81.606,285399998.0
2005-05-13 21:56:00,81.586,81.632,81.578,81.604,291499997.0
2005-05-13 21:57:00,81.617,81.631,81.586,81.586,249599997.0
2005-05-13 21:58:00,81.631,81.647,81.612,81.615,109499999.0
2005-05-13 21:59:00,81.611,81.637,81.59,81.607,405899997.0
2005-05-13 22:00:00,81.594,81.663,81.594,81.661,684800000.0
2005-05-13 22:01:00,81.641,81.675,81.632,81.675,598899999.0
2005-05-13 22:02:00,81.655,81.659,81.62,81.645,785899995.0
2005-05-13 22:03:00,81.63,81.668,81.625,81.643,456199997.0
2005-05-13 22:04:00,81.621,81.671,81.621,81.652,655900002.0
2005-05-13 22:05:00,81.635,81.656,81.621,81.621,246100000.0
2005-05-13 22:06:00,81.602,81.669,81.6,81.669,203100001.0
2005-05-13 22:07:00,81.651,81.682,81.639,81.67,171099996.0
2005-05-13 22:08:00,81.673,81.673,81.637,81.637,126400000.0
2005-05-13 22:09:00,81.625,81.651,81.624,81.645,219999999.0
2005-05-13 22:10:00,81.628,81.681,81.623,81.648,195499999.0
2005-05-13 22:11:00,81.672,81.692,81.655,81.663,327700000.0
2005-05-13 22:12:00,81.635,81.685,81.625,81.656,462399997.0
2005-05-13 22:13:00,81.638,81.68,81.61,81.67,469000002.0
2005-05-13 22:14:00,81.613,81.685,81.613,81.67,402700003.0
2005-05-13 22:15:00,81.679,81.679,81.65,81.66,277100001.0
2005-05-13 22:16:00,81.673,81.69,81.628,81.658,548500005.0
2005-05-13 22:17:00,81.63,81.681,81.619,81.643,322099996.0
2005-05-13 22:18:00,81.635,81.675,81.632,81.67,369800000.0
2005-05-13 22:19:00,81.639,81.666,81.627,81.657,261900002.0
2005-05-13 22:20:00,81.635,81.648,81.62,81.628,319899998.0
2005-05-13 22:21:00,81.654,81.694,81.648,81.656,246099998.0
2005-05-13 22:22:00,81.634,81.677,81.634,81.673,295899995.0
2005-05-13 22:23:00,81.633,81.653,81.625,81.653,482999996.0
2005-05-13 22:24:00,81.658,81.736,81.658,81.674,332100000.0
2005-05-13 22:25:00,81.683,81.697,81.666,81.68,159199999.0
2005-05-13 22:26:00,81.689,81.69,81.658,81.667,270700001.0
2005-05-13 22:27:00,81.68,81.698,81.656,81.677,611400004.0
2005-05-13 22:28:00,81.644,81.691,81.634,81.691,312300000.0
2005-05-13 22:29:00,81.645,81.676,81.625,81.651,313600000.0
2005-05-13 22:30:00,81.709,81.709,81.648,81.664,165600001.0
2005-05-13 22:31:00,81.675,81.698,81.634,81.66,543500001.0
2005-05-13 22:32:00,81.647,81.688,81.641,81.67,334100001.0
2005-05-13 22:33:00,81.662,81.709,81.651,81.703,727899994.0
2005-05-13 22:34:00,81.672,81.704,81.671,81.687,504699995.0
2005-05-13 22:35:00,81.699,81.699,81.666,81.667,139600000.0
2005-05-13 22:36:00,81.643,81.683,81.641,81.681,448899995.0
2005-05-13 22:37:00,81.667,81.682,81.645,81.661,163300000.0
2005-05-13 22:38:00,81.656,81.665,81.622,81.65,217500000.0
2005-05-13 22:39:00,81.677,81.694,81.656,81.672,252199997.0
2005-05-13 22:40:00,81.652,81.687,81.645,81.67,240199999.0
2005-05-13 22:41:00,81.666,81.705,81.649,81.695,416799999.0
2005-05-13 22:42:00,81.689,81.717,81.675,81.69,177599998.0
2005-05-13 22:43:00,81.689,81.715,81.674,81.705,292100000.0
2005-05-13 22:44:00,81.622,81.692,81.622,81.69,473699995.0
2005-05-13 22:45:00,81.68,81.71,81.668,81.7,373599999.0
2005-05-13 22:46:00,81.677,81.706,81.664,81.668,338400001.0
2005-05-13 22:47:00,81.673,81.701,81.661,81.697,254600002.0
2005-05-13 22:48:00,81.656,81.718,81.656,81.684,324200005.0
2005-05-13 22:49:00,81.665,81.723,81.662,81.723,325599995.0
2005-05-13 22:50:00,81.684,81.718,81.662,81.697,327700004.0
2005-05-13 22:51:00,81.674,81.723,81.655,81.715,237199999.0
2005-05-13 22:52:00,81.691,81.723,81.687,81.702,243899997.0
2005-05-13 22:53:00,81.713,81.713,81.659,81.676,527800000.0
2005-05-13 22:54:00,81.693,81.695,81.658,81.667,279200001.0
2005-05-13 22:55:00,81.685,81.697,81.661,81.682,364100000.0
2005-05-13 22:56:00,81.653,81.69,81.653,81.676,158200002.0
2005-05-13 22:57:00,81.669,81.692,81.642,81.672,269899999.0
2005-05-13 22:58:00,81.657,81.707,81.636,81.705,201199998.0
2005-05-13 22:59:00,81.663,81.705,81.61,81.657,603099995.0
2005-05-13 23:00:00,81.68,81.71,81.68,81.71,224599999.0
2005-05-13 23:01:00,81.72,81.72,81.68,81.68,224599999.0
2005-05-13 23:02:00,81.69,81.69,81.65,81.66,224599999.0
2005-05-13 23:03:00,81.67,81.69,81.65,81.65,224599999.0
2005-05-13 23:04:00,81.68,81.7,81.68,81.7,224599999.0
2005-05-13 23:05:00,81.72,81.72,81.57,81.67,224599999.0
2005-05-13 23:06:00,81.64,81.71,81.63,81.63,224599999.0
2005-05-13 23:07:00,81.62,81.65,81.62,81.65,224599999.0
2005-05-13 23:08:00,81.63,81.63,81.54,81.61,224599999.0
2005-05-13 23:09:00,81.68,81.71,81.6,81.67,224599999.0
2005-05-13 23:10:00,81.71,81.71,81.71,81.71,224599999.0
2005-05-13 23:11:00,81.73,81.73,81.73,81.73,224599999.0
2005-05-13 23:13:00,81.74,81.74,81.74,81.74,224599999.0
2005-05-13 23:14:00,81.69,81.69,81.66,81.66,224599999.0
2005-05-13 23:15:00,81.62,81.62,81.62,81.62,224599999.0
2005-05-13 23:17:00,81.48,81.48,81.48,81.48,224599999.0
2005-05-13 23:19:00,81.51,81.51,81.51,81.51,224599999.0
2005-05-13 23:21:00,81.54,81.54,81.54,81.54,224599999.0
2005-05-13 23:23:00,81.53,81.53,81.53,81.53,224599999.0
2005-05-13 23:24:00,81.64,81.64,81.64,81.64,224599999.0
2005-05-13 23:25:00,81.68,81.68,81.68,81.68,224599999.0
2005-05-13 23:27:00,81.55,81.55,81.55,81.55,224599999.0
2005-05-13 23:28:00,81.67,81.67,81.67,81.67,224599999.0
2005-05-13 23:29:00,81.61,81.61,81.61,81.61,224599999.0
2005-05-13 23:31:00,81.54,81.54,81.54,81.54,224599999.0
2005-05-13 23:35:00,81.51,81.51,81.51,81.51,224599999.0
2005-05-13 23:37:00,81.55,81.55,81.55,81.55,224599999.0
2005-05-13 23:39:00,81.66,81.66,81.66,81.66,224599999.0
2005-05-15 23:00:00,81.704,81.712,81.673,81.682,224599999.0
2005-05-15 23:01:00,81.675,81.693,81.635,81.69,211500002.0
2005-05-15 23:02:00,81.666,81.708,81.666,81.705,208599999.0
2005-05-15 23:03:00,81.671,81.702,81.671,81.695,162500000.0
2005-05-15 23:04:00,81.693,81.709,81.678,81.685,169200001.0
2005-05-15 23:05:00,81.658,81.703,81.658,81.703,150999999.0
2005-05-15 23:06:00,81.675,81.686,81.651,81.665,251400001.0
2005-05-15 23:07:00,81.656,81.663,81.629,81.635,229899998.0
2005-05-15 23:08:00,81.642,81.672,81.631,81.66,210700000.0
2005-05-15 23:09:00,81.655,81.666,81.633,81.658,127400001.0
2005-05-15 23:10:00,81.658,81.672,81.637,81.642,206000000.0
2005-05-15 23:11:00,81.674,81.679,81.648,81.664,166299999.0
2005-05-15 23:12:00,81.687,81.704,81.667,81.671,166899997.0
2005-05-15 23:13:00,81.664,81.693,81.664,81.682,180400000.0
2005-05-15 23:14:00,81.656,81.686,81.654,81.673,263999998.0
2005-05-15 23:15:00,81.661,81.704,81.661,81.692,287199997.0
2005-05-15 23:16:00,81.688,81.7,81.669,81.683,310300003.0
2005-05-15 23:17:00,81.691,81.7,81.667,81.678,161799998.0
2005-05-15 23:18:00,81.675,81.697,81.675,81.695,197100001.0
2005-05-15 23:19:00,81.684,81.709,81.657,81.691,120200001.0
2005-05-15 23:20:00,81.702,81.702,81.668,81.676,239599998.0
2005-05-15 23:21:00,81.673,81.697,81.671,81.691,154200001.0
2005-05-15 23:22:00,81.688,81.7,81.671,81.681,152499997.0
2005-05-15 23:23:00,81.695,81.7,81.641,81.641,229500000.0
2005-05-15 23:24:00,81.691,81.702,81.668,81.692,160200001.0
2005-05-15 23:25:00,81.677,81.702,81.671,81.693,205299996.0
2005-05-15 23:26:00,81.69,81.717,81.676,81.678,131100001.0
2005-05-15 23:27:00,81.717,81.729,81.697,81.715,194599999.0
2005-05-15 23:28:00,81.72,81.728,81.701,81.72,232099998.0
2005-05-15 23:29:00,81.697,81.729,81.697,81.713,191599998.0
2005-05-15 23:30:00,81.704,81.726,81.688,81.697,126199998.0
2005-05-15 23:31:00,81.692,81.712,81.667,81.705,203899997.0
2005-05-15 23:32:00,81.683,81.717,81.683,81.703,104100000.0
2005-05-15 23:33:00,81.705,81.739,81.697,81.735,212599999.0
2005-05-15 23:34:00,81.715,81.726,81.685,81.702,333299999.0
2005-05-15 23:35:00,81.71,81.722,81.693,81.7,185100000.0
2005-05-15 23:36:00,81.689,81.709,81.673,81.692,336699995.0
2005-05-15 23:37:00,81.729,81.734,81.701,81.717,168999998.0
2005-05-15 23:38:00,81.709,81.742,81.689,81.713,153200001.0
2005-05-15 23:39:00,81.717,81.743,81.675,81.705,162800001.0
2005-05-15 23:40:00,81.721,81.743,81.706,81.725,177399998.0
2005-05-15 23:41:00,81.721,81.743,81.709,81.724,205299999.0
2005-05-15 23:42:00,81.714,81.735,81.701,81.71,201999999.0
2005-05-15 23:43:00,81.694,81.73,81.694,81.722,144799999.0
2005-05-15 23:44:00,81.725,81.741,81.713,81.735,154900002.0
2005-05-15 23:45:00,81.704,81.739,81.701,81.718,171900000.0
2005-05-15 23:46:00,81.727,81.754,81.702,81.709,149900001.0
2005-05-15 23:47:00,81.715,81.722,81.678,81.691,123300000.0
2005-05-15 23:48:00,81.701,81.718,81.689,81.705,189599997.0
2005-05-15 23:49:00,81.692,81.716,81.674,81.688,190700001.0
2005-05-15 23:50:00,81.649,81.686,81.649,81.674,242999999.0
2005-05-15 23:51:00,81.669,81.695,81.646,81.66,148299999.0
2005-05-15 23:52:00,81.681,81.694,81.655,81.676,169999999.0
2005-05-15 23:53:00,81.682,81.698,81.654,81.698,198300002.0
2005-05-15 23:54:00,81.685,81.695,81.662,81.676,152400001.0
2005-05-15 23:55:00,81.714,81.714,81.666,81.668,230999998.0
2005-05-15 23:56:00,81.663,81.687,81.659,81.683,188100000.0
2005-05-15 23:57:00,81.68,81.683,81.654,81.673,166899998.0
2005-05-15 23:58:00,81.661,81.695,81.656,81.668,210199998.0
2005-05-15 23:59:00,81.672,81.69,81.647,81.665,292700000.0
2005-05-16 00:00:00,81.679,81.679,81.638,81.648,133799999.0
2005-05-16 00:01:00,81.655,81.674,81.626,81.667,241800002.0
2005-05-16 00:02:00,81.64,81.667,81.628,81.666,172700001.0
2005-05-16 00:03:00,81.64,81.7,81.64,81.7,236099998.0
2005-05-16 00:04:00,81.668,81.683,81.641,81.648,315700001.0
2005-05-16 00:05:00,81.625,81.658,81.62,81.64,168500001.0
2005-05-16 00:06:00,81.625,81.645,81.601,81.645,188599998.0
2005-05-16 00:07:00,81.62,81.652,81.609,81.652,173699997.0
2005-05-16 00:08:00,81.625,81.651,81.612,81.622,174399999.0
2005-05-16 00:09:00,81.607,81.639,81.595,81.639,207199999.0
2005-05-16 00:10:00,81.633,81.662,81.617,81.635,158700001.0
2005-05-16 00:11:00,81.618,81.656,81.602,81.62,166199998.0
2005-05-16 00:12:00,81.617,81.646,81.609,81.627,247900001.0
2005-05-16 00:13:00,81.593,81.65,81.583,81.61,237200002.0
2005-05-16 00:14:00,81.613,81.661,81.602,81.617,211099999.0
2005-05-16 00:15:00,81.652,81.664,81.596,81.605,265900004.0
2005-05-16 00:16:00,81.627,81.642,81.585,81.596,175199997.0
2005-05-16 00:17:00,81.619,81.63,81.596,81.61,188499998.0
2005-05-16 00:18:00,81.621,81.653,81.607,81.629,204699997.0
2005-05-16 00:19:00,81.612,81.642,81.61,81.629,173700002.0
2005-05-16 00:20:00,81.605,81.633,81.6,81.613,176300002.0
2005-05-16 00:21:00,81.624,81.624,81.56,81.578,128699999.0
2005-05-16 00:22:00,81.558,81.613,81.551,81.588,255600002.0
2005-05-16 00:23:00,81.604,81.63,81.578,81.599,263599998.0
2005-05-16 00:24:00,81.576,81.603,81.574,81.594,193099998.0
2005-05-16 00:25:00,81.589,81.621,81.58,81.588,193699997.0
2005-05-16 00:26:00,81.56,81.593,81.551,81.563,166799997.0
2005-05-16 00:27:00,81.572,81.588,81.548,81.557,205499999.0
2005-05-16 00:28:00,81.55,81.584,81.538,81.553,282699997.0
2005-05-16 00:29:00,81.503,81.546,81.492,81.506,243600003.0
2005-05-16 00:30:00,81.532,81.568,81.525,81.536,83199999.0
2005-05-16 00:31:00,81.58,81.599,81.562,81.568,168600000.0
2005-05-16 00:32:00,81.559,81.595,81.542,81.565,176699998.0
2005-05-16 00:33:00,81.564,81.574,81.535,81.554,239399995.0
2005-05-16 00:34:00,81.554,81.578,81.55,81.552,150500001.0
2005-05-16 00:35:00,81.57,81.587,81.555,81.555,81800000.0
2005-05-16 00:36:00,81.553,81.568,81.535,81.552,260799995.0
2005-05-16 00:37:00,81.546,81.555,81.49,81.49,165600003.0
2005-05-16 00:38:00,81.464,81.521,81.457,81.485,178300001.0
2005-05-16 00:39:00,81.494,81.519,81.469,81.485,146499998.0
2005-05-16 00:40:00,81.498,81.541,81.492,81.524,203199997.0
2005-05-16 00:41:00,81.547,81.554,81.508,81.514,157100000.0
2005-05-16 00:42:00,81.535,81.556,81.512,81.518,196300000.0
2005-05-16 00:43:00,81.541,81.561,81.501,81.543,181400000.0
2005-05-16 00:44:00,81.521,81.568,81.515,81.554,210100001.0
2005-05-16 00:45:00,81.53,81.57,81.528,81.553,217200004.0
2005-05-16 00:46:00,81.538,81.565,81.532,81.542,230500001.0
2005-05-16 00:47:00,81.568,81.568,81.526,81.538,170199999.0
2005-05-16 00:48:00,81.538,81.571,81.522,81.561,232900001.0
2005-05-16 00:49:00,81.552,81.567,81.531,81.556,258399994.0
2005-05-16 00:50:00,81.558,81.579,81.542,81.551,226499997.0
2005-05-16 00:51:00,81.545,81.561,81.519,81.53,323300001.0
2005-05-16 00:52:00,81.518,81.55,81.511,81.542,100700000.0
2005-05-16 00:53:00,81.559,81.564,81.531,81.543,115500001.0
2005-05-16 00:54:00,81.562,81.576,81.539,81.539,201500003.0
2005-05-16 00:55:00,81.564,81.581,81.545,81.554,255299999.0
2005-05-16 00:56:00,81.592,81.605,81.557,81.57,161000000.0
2005-05-16 00:57:00,81.6,81.6,81.558,81.56,191100003.0
2005-05-16 00:58:00,81.56,81.599,81.554,81.585,220200002.0
2005-05-16 00:59:00,81.572,81.588,81.561,81.579,157900000.0
2005-05-16 01:00:00,81.593,81.615,81.577,81.581,296299999.0
2005-05-16 01:01:00,81.605,81.609,81.556,81.586,176800000.0
2005-05-16 01:02:00,81.621,81.648,81.595,81.628,184699999.0
2005-05-16 01:03:00,81.605,81.64,81.594,81.631,154499999.0
2005-05-16 01:04:00,81.625,81.625,81.555,81.555,148600002.0
2005-05-16 01:05:00,81.593,81.613,81.548,81.554,179800001.0
2005-05-16 01:06:00,81.547,81.567,81.536,81.558,236199997.0
2005-05-16 01:07:00,81.538,81.58,81.531,81.55,150100000.0
2005-05-16 01:08:00,81.512,81.599,81.508,81.547,273900004.0
2005-05-16 01:09:00,81.562,81.587,81.527,81.542,209900001.0
2005-05-16 01:10:00,81.525,81.565,81.521,81.55,159500002.0
2005-05-16 01:11:00,81.54,81.584,81.528,81.556,154100001.0
2005-05-16 01:12:00,81.545,81.57,81.522,81.53,237000001.0
2005-05-16 01:13:00,81.546,81.578,81.537,81.567,202799999.0
2005-05-16 01:14:00,81.557,81.569,81.529,81.534,285699999.0
2005-05-16 01:15:00,81.551,81.584,81.525,81.546,238499997.0
2005-05-16 01:16:00,81.536,81.548,81.512,81.512,234599997.0
2005-05-16 01:17:00,81.522,81.542,81.492,81.505,254399998.0
2005-05-16 01:18:00,81.496,81.559,81.488,81.525,193399998.0
2005-05-16 01:19:00,81.533,81.539,81.504,81.515,202700001.0
2005-05-16 01:20:00,81.506,81.54,81.506,81.515,175300000.0
2005-05-16 01:21:00,81.522,81.532,81.495,81.513,175499999.0
2005-05-16 01:22:00,81.529,81.561,81.522,81.548,227599999.0
2005-05-16 01:23:00,81.504,81.551,81.504,81.546,153299999.0
2005-05-16 01:24:00,81.53,81.547,81.51,81.538,217199999.0
2005-05-16 01:25:00,81.516,81.556,81.514,81.536,229399997.0
2005-05-16 01:26:00,81.545,81.573,81.524,81.559,187299997.0
2005-05-16 01:27:00,81.575,81.575,81.528,81.528,113200000.0
2005-05-16 01:28:00,81.532,81.561,81.524,81.537,139399999.0
2005-05-16 01:29:00,81.53,81.553,81.51,81.51,161100002.0
2005-05-16 01:30:00,81.533,81.587,81.503,81.558,217899998.0
2005-05-16 01:31:00,81.55,81.583,81.54,81.562,370000003.0
2005-05-16 01:32:00,81.546,81.572,81.534,81.547,202100001.0
2005-05-16 01:33:00,81.6,81.6,81.553,81.572,251900001.0
2005-05-16 01:34:00,81.584,81.603,81.559,81.561,227399994.0
2005-05-16 01:35:00,81.568,81.589,81.543,81.543,150400000.0
2005-05-16 01:36:00,81.577,81.592,81.548,81.571,148800003.0
2005-05-16 01:37:00,81.578,81.6,81.564,81.586,177000000.0
2005-05-16 01:38:00,81.566,81.585,81.542,81.557,161100003.0
2005-05-16 01:39:00,81.541,81.578,81.527,81.553,166899998.0
2005-05-16 01:40:00,81.536,81.605,81.529,81.6,278500002.0
2005-05-16 01:41:00,81.548,81.598,81.533,81.572,152399999.0
2005-05-16 01:42:00,81.578,81.587,81.558,81.561,159599996.0
2005-05-16 01:43:00,81.573,81.614,81.573,81.613,92099998.0
2005-05-16 01:44:00,81.591,81.604,81.567,81.567,196099999.0
2005-05-16 01:45:00,81.57,81.6,81.567,81.584,271599999.0
2005-05-16 01:46:00,81.58,81.599,81.552,81.574,172699998.0
2005-05-16 01:47:00,81.552,81.613,81.549,81.604,256900002.0
2005-05-16 01:48:00,81.558,81.604,81.558,81.582,238399999.0
2005-05-16 01:49:00,81.571,81.603,81.565,81.593,207600001.0
2005-05-16 01:50:00,81.577,81.601,81.561,81.589,178000001.0
2005-05-16 01:51:00,81.606,81.607,81.576,81.582,183799999.0
2005-05-16 01:52:00,81.586,81.607,81.559,81.593,324600000.0
2005-05-16 01:53:00,81.563,81.596,81.542,81.563,250399998.0
2005-05-16 01:54:00,81.547,81.603,81.537,81.59,127999999.0
2005-05-16 01:55:00,81.553,81.568,81.529,81.55,248900002.0
2005-05-16 01:56:00,81.555,81.599,81.546,81.568,138999999.0
2005-05-16 01:57:00,81.583,81.604,81.568,81.578,172699995.0
2005-05-16 01:58:00,81.569,81.592,81.554,81.571,137499999.0
2005-05-16 01:59:00,81.57,81.595,81.544,81.562,360200000.0
2005-05-16 02:00:00,81.538,81.596,81.538,81.59,118800001.0
2005-05-16 02:01:00,81.602,81.602,81.551,81.57,290399997.0
2005-05-16 02:02:00,81.581,81.596,81.537,81.537,140699999.0
2005-05-16 02:03:00,81.592,81.6,81.558,81.577,136399997.0
2005-05-16 02:04:00,81.568,81.59,81.552,81.562,291299999.0
2005-05-16 02:05:00,81.557,81.576,81.53,81.568,173499999.0
2005-05-16 02:06:00,81.544,81.571,81.543,81.565,212400000.0
2005-05-16 02:07:00,81.538,81.56,81.519,81.56,279900004.0
2005-05-16 02:08:00,81.532,81.568,81.525,81.538,193500001.0
2005-05-16 02:09:00,81.546,81.553,81.528,81.541,120300001.0
2005-05-16 02:10:00,81.537,81.557,81.52,81.531,193200001.0
2005-05-16 02:11:00,81.52,81.549,81.509,81.524,248899999.0
2005-05-16 02:12:00,81.513,81.534,81.503,81.51,215099998.0
2005-05-16 02:13:00,81.518,81.549,81.51,81.514,159000000.0
2005-05-16 02:14:00,81.533,81.552,81.507,81.523,215899999.0
2005-05-16 02:15:00,81.522,81.541,81.495,81.503,264099998.0
2005-05-16 02:16:00,81.512,81.524,81.476,81.494,110000000.0
2005-05-16 02:17:00,81.513,81.513,81.446,81.483,173500000.0
2005-05-16 02:18:00,81.492,81.51,81.465,81.485,188399998.0
2005-05-16 02:19:00,81.471,81.498,81.462,81.462,243299998.0
2005-05-16 02:20:00,81.465,81.497,81.464,81.479,306300002.0
2005-05-16 02:21:00,81.477,81.502,81.461,81.5,212100002.0
2005-05-16 02:22:00,81.472,81.515,81.465,81.506,117700000.0
2005-05-16 02:23:00,81.502,81.504,81.468,81.478,267499999.0
2005-05-16 02:24:00,81.483,81.513,81.462,81.51,152399999.0
2005-05-16 02:25:00,81.475,81.528,81.475,81.51,197800003.0
2005-05-16 02:26:00,81.528,81.528,81.471,81.472,207700000.0
2005-05-16 02:27:00,81.508,81.509,81.479,81.489,303199998.0
2005-05-16 02:28:00,81.498,81.519,81.497,81.515,326799997.0
2005-05-16 02:29:00,81.495,81.518,81.473,81.482,148699997.0
2005-05-16 02:30:00,81.507,81.539,81.49,81.523,119700000.0
2005-05-16 02:31:00,81.498,81.51,81.474,81.482,225400001.0
2005-05-16 02:32:00,81.489,81.498,81.45,81.45,225899999.0
2005-05-16 02:33:00,81.452,81.479,81.441,81.452,197799999.0
2005-05-16 02:34:00,81.427,81.464,81.418,81.455,192999998.0
2005-05-16 02:35:00,81.425,81.469,81.425,81.463,139299999.0
2005-05-16 02:36:00,81.436,81.458,81.43,81.453,143100001.0
2005-05-16 02:37:00,81.449,81.493,81.438,81.46,142500000.0
2005-05-16 02:38:00,81.467,81.494,81.454,81.492,197899995.0
2005-05-16 02:39:00,81.473,81.497,81.454,81.475,168700001.0
2005-05-16 02:40:00,81.436,81.487,81.436,81.468,203499999.0
2005-05-16 02:41:00,81.487,81.509,81.462,81.494,125000000.0
2005-05-16 02:42:00,81.487,81.503,81.459,81.459,155399999.0
2005-05-16 02:43:00,81.486,81.52,81.456,81.472,301000002.0
2005-05-16 02:44:00,81.448,81.48,81.441,81.444,185500002.0
2005-05-16 02:45:00,81.459,81.494,81.459,81.48,171100000.0
2005-05-16 02:46:00,81.48,81.496,81.457,81.485,167100000.0
2005-05-16 02:47:00,81.463,81.498,81.459,81.495,243299998.0
2005-05-16 02:48:00,81.457,81.497,81.455,81.475,281200000.0
2005-05-16 02:49:00,81.47,81.479,81.428,81.428,221000001.0
2005-05-16 02:50:00,81.407,81.445,81.403,81.442,319300000.0
2005-05-16 02:51:00,81.428,81.444,81.413,81.427,159899998.0
2005-05-16 02:52:00,81.431,81.473,81.417,81.441,179100001.0
2005-05-16 02:53:00,81.443,81.462,81.412,81.454,346999999.0
2005-05-16 02:54:00,81.452,81.454,81.427,81.43,149400003.0
2005-05-16 02:55:00,81.462,81.467,81.428,81.428,232999999.0
2005-05-16 02:56:00,81.431,81.464,81.429,81.45,211000003.0
2005-05-16 02:57:00,81.451,81.465,81.417,81.445,295699996.0
2005-05-16 02:58:00,81.428,81.475,81.425,81.446,135900000.0
2005-05-16 02:59:00,81.444,81.482,81.442,81.476,179900000.0
2005-05-16 03:00:00,81.435,81.468,81.432,81.445,172799999.0
2005-05-16 03:01:00,81.412,81.453,81.405,81.442,191799999.0
2005-05-16 03:02:00,81.417,81.445,81.406,81.419,177100001.0
2005-05-16 03:03:00,81.433,81.457,81.407,81.457,208899998.0
2005-05-16 03:04:00,81.445,81.464,81.414,81.455,216999997.0
2005-05-16 03:05:00,81.446,81.475,81.428,81.468,196600000.0
2005-05-16 03:06:00,81.455,81.471,81.416,81.416,135999999.0
2005-05-16 03:07:00,81.434,81.458,81.409,81.428,220400002.0
2005-05-16 03:08:00,81.456,81.467,81.43,81.451,253500002.0
2005-05-16 03:09:00,81.466,81.478,81.446,81.468,232799999.0
2005-05-16 03:10:00,81.471,81.498,81.447,81.498,178600001.0
2005-05-16 03:11:00,81.499,81.509,81.475,81.479,212799997.0
2005-05-16 03:12:00,81.503,81.525,81.474,81.474,238500000.0
2005-05-16 03:13:00,81.498,81.52,81.493,81.512,135300000.0
2005-05-16 03:14:00,81.444,81.487,81.428,81.487,303599998.0
2005-05-16 03:15:00,81.485,81.512,81.473,81.487,160700000.0
2005-05-16 03:16:00,81.456,81.512,81.456,81.496,227699998.0
2005-05-16 03:17:00,81.473,81.507,81.465,81.477,208099999.0
2005-05-16 03:18:00,81.47,81.49,81.461,81.471,301599998.0
2005-05-16 03:19:00,81.491,81.504,81.465,81.469,199200000.0
2005-05-16 03:20:00,81.487,81.49,81.45,81.45,228300002.0
2005-05-16 03:21:00,81.48,81.481,81.445,81.445,226899998.0
2005-05-16 03:22:00,81.47,81.489,81.454,81.454,214399997.0
2005-05-16 03:23:00,81.458,81.479,81.449,81.476,170600002.0
2005-05-16 03:24:00,81.433,81.486,81.425,81.451,238699997.0
2005-05-16 03:25:00,81.452,81.487,81.43,81.446,328500000.0
2005-05-16 03:26:00,81.459,81.483,81.439,81.45,234399995.0
2005-05-16 03:27:00,81.474,81.474,81.43,81.436,101200002.0
2005-05-16 03:28:00,81.433,81.47,81.433,81.455,241000003.0
2005-05-16 03:29:00,81.43,81.448,81.409,81.409,253900001.0
2005-05-16 03:30:00,81.441,81.441,81.405,81.412,184300000.0
2005-05-16 03:31:00,81.424,81.467,81.424,81.445,216799997.0
2005-05-16 03:32:00,81.423,81.462,81.422,81.46,286700002.0
2005-05-16 03:33:00,81.427,81.459,81.405,81.426,247199998.0
2005-05-16 03:34:00,81.428,81.46,81.406,81.447,248299998.0
2005-05-16 03:35:00,81.444,81.468,81.414,81.459,165899997.0
2005-05-16 03:36:00,81.455,81.475,81.432,81.457,167399999.0
2005-05-16 03:37:00,81.468,81.477,81.418,81.44,167899999.0
2005-05-16 03:38:00,81.434,81.467,81.429,81.467,191299999.0
2005-05-16 03:39:00,81.451,81.459,81.429,81.429,171799998.0
2005-05-16 03:40:00,81.429,81.456,81.428,81.455,243999999.0
2005-05-16 03:41:00,81.46,81.47,81.435,81.435,116300001.0
2005-05-16 03:42:00,81.442,81.47,81.43,81.463,257599998.0
2005-05-16 03:43:00,81.466,81.474,81.419,81.419,296000003.0
2005-05-16 03:44:00,81.461,81.474,81.441,81.472,186099999.0
2005-05-16 03:45:00,81.474,81.482,81.451,81.451,126200000.0
2005-05-16 03:46:00,81.462,81.476,81.444,81.445,246099999.0
2005-05-16 03:47:00,81.439,81.472,81.429,81.47,197399999.0
2005-05-16 03:48:00,81.46,81.47,81.431,81.435,158800002.0
2005-05-16 03:49:00,81.46,81.474,81.441,81.462,194700000.0
2005-05-16 03:50:00,81.447,81.48,81.443,81.452,111599999.0
2005-05-16 03:51:00,81.446,81.469,81.437,81.458,148600000.0
2005-05-16 03:52:00,81.44,81.452,81.41,81.434,239000000.0
2005-05-16 03:53:00,81.421,81.447,81.398,81.418,186899999.0
2005-05-16 03:54:00,81.427,81.459,81.419,81.425,107100001.0
2005-05-16 03:55:00,81.411,81.46,81.411,81.456,126999999.0
2005-05-16 03:56:00,81.446,81.472,81.426,81.452,171500003.0
2005-05-16 03:57:00,81.437,81.481,81.437,81.459,141000000.0
2005-05-16 03:58:00,81.443,81.47,81.429,81.452,280299997.0
2005-05-16 03:59:00,81.452,81.485,81.447,81.475,158500003.0
2005-05-16 04:00:00,81.469,81.497,81.455,81.485,202799999.0
2005-05-16 04:01:00,81.507,81.52,81.476,81.477,146600000.0
2005-05-16 04:02:00,81.497,81.511,81.476,81.492,191799998.0
2005-05-16 04:03:00,81.507,81.519,81.483,81.487,241900004.0
2005-05-16 04:04:00,81.508,81.521,81.473,81.505,187399996.0
2005-05-16 04:05:00,81.498,81.526,81.489,81.523,184799997.0
2005-05-16 04:06:00,81.486,81.52,81.473,81.5,201400001.0
2005-05-16 04:07:00,81.501,81.531,81.501,81.501,271700005.0
2005-05-16 04:08:00,81.479,81.508,81.469,81.474,191199999.0
2005-05-16 04:09:00,81.486,81.49,81.463,81.484,176100002.0
2005-05-16 04:10:00,81.487,81.508,81.47,81.505,225600004.0
2005-05-16 04:11:00,81.479,81.517,81.473,81.486,145399999.0
2005-05-16 04:12:00,81.471,81.493,81.453,81.491,195899996.0
2005-05-16 04:13:00,81.475,81.513,81.455,81.486,214600000.0
2005-05-16 04:14:00,81.512,81.527,81.489,81.49,180799999.0
2005-05-16 04:15:00,81.52,81.541,81.499,81.508,266799995.0
2005-05-16 04:16:00,81.519,81.53,81.498,81.503,375300000.0
2005-05-16 04:17:00,81.488,81.562,81.487,81.558,204900000.0
2005-05-16 04:18:00,81.519,81.538,81.505,81.526,176499998.0
2005-05-16 04:19:00,81.529,81.552,81.512,81.521,273599993.0
2005-05-16 04:20:00,81.481,81.546,81.479,81.525,166199998.0
2005-05-16 04:21:00,81.506,81.516,81.48,81.506,246500003.0
2005-05-16 04:22:00,81.51,81.514,81.478,81.495,249599998.0
2005-05-16 04:23:00,81.492,81.5,81.461,81.463,128500000.0
2005-05-16 04:24:00,81.47,81.498,81.456,81.476,159999998.0
2005-05-16 04:25:00,81.448,81.48,81.437,81.459,149000000.0
2005-05-16 04:26:00,81.423,81.472,81.42,81.447,136099998.0
2005-05-16 04:27:00,81.454,81.472,81.433,81.449,161400000.0
2005-05-16 04:28:00,81.425,81.463,81.424,81.463,184900001.0
2005-05-16 04:29:00,81.456,81.478,81.432,81.449,184799999.0
2005-05-16 04:30:00,81.467,81.468,81.431,81.433,228999999.0
2005-05-16 04:31:00,81.469,81.479,81.436,81.44,243099999.0
2005-05-16 04:32:00,81.472,81.508,81.472,81.506,151900002.0
2005-05-16 04:33:00,81.478,81.503,81.445,81.466,310999998.0
2005-05-16 04:34:00,81.458,81.481,81.442,81.458,179399998.0
2005-05-16 04:35:00,81.48,81.492,81.459,81.47,85700000.0
2005-05-16 04:36:00,81.477,81.504,81.466,81.494,167199998.0
2005-05-16 04:37:00,81.483,81.496,81.458,81.463,265199997.0
2005-05-16 04:38:00,81.457,81.47,81.436,81.455,182399999.0
2005-05-16 04:39:00,81.454,81.49,81.437,81.477,154000002.0
2005-05-16 04:40:00,81.467,81.488,81.455,81.46,163299999.0
2005-05-16 04:41:00,81.469,81.49,81.445,81.485,167600001.0
2005-05-16 04:42:00,81.464,81.485,81.421,81.46,123100000.0
2005-05-16 04:43:00,81.432,81.465,81.431,81.433,125300000.0
2005-05-16 04:44:00,81.443,81.458,81.418,81.443,193800002.0
2005-05-16 04:45:00,81.461,81.479,81.445,81.458,217400000.0
2005-05-16 04:46:00,81.455,81.497,81.435,81.474,291500004.0
2005-05-16 04:47:00,81.494,81.509,81.472,81.484,131500000.0
2005-05-16 04:48:00,81.471,81.485,81.449,81.463,164499999.0
2005-05-16 04:49:00,81.465,81.486,81.447,81.48,260599997.0
2005-05-16 04:50:00,81.458,81.487,81.444,81.448,173399999.0
2005-05-16 04:51:00,81.466,81.499,81.457,81.461,198999999.0
2005-05-16 04:52:00,81.472,81.482,81.442,81.443,162299998.0
2005-05-16 04:53:00,81.453,81.499,81.446,81.47,219499999.0
2005-05-16 04:54:00,81.459,81.492,81.432,81.467,157600000.0
2005-05-16 04:55:00,81.47,81.488,81.45,81.459,152400000.0
2005-05-16 04:56:00,81.487,81.487,81.457,81.471,136099999.0
2005-05-16 04:57:00,81.472,81.494,81.46,81.479,205600000.0
2005-05-16 04:58:00,81.459,81.504,81.453,81.493,133300002.0
2005-05-16 04:59:00,81.492,81.512,81.472,81.472,253799998.0
2005-05-16 05:00:00,81.474,81.499,81.466,81.499,196899999.0
2005-05-16 05:01:00,81.496,81.519,81.471,81.495,139099998.0
2005-05-16 05:02:00,81.503,81.515,81.479,81.494,186800001.0
2005-05-16 05:03:00,81.465,81.503,81.463,81.503,141200001.0
2005-05-16 05:04:00,81.461,81.487,81.46,81.465,129600000.0
2005-05-16 05:05:00,81.475,81.494,81.439,81.467,135699999.0
2005-05-16 05:06:00,81.466,81.501,81.447,81.46,180599999.0
2005-05-16 05:07:00,81.478,81.499,81.467,81.467,141300002.0
2005-05-16 05:08:00,81.465,81.498,81.464,81.479,236200002.0
2005-05-16 05:09:00,81.469,81.509,81.469,81.492,160400000.0
2005-05-16 05:10:00,81.469,81.515,81.469,81.49,122799999.0
2005-05-16 05:11:00,81.48,81.499,81.43,81.456,191999999.0
2005-05-16 05:12:00,81.444,81.466,81.432,81.458,254500000.0
2005-05-16 05:13:00,81.438,81.461,81.432,81.457,181400000.0
2005-05-16 05:14:00,81.435,81.453,81.423,81.435,195400000.0
2005-05-16 05:15:00,81.438,81.475,81.432,81.445,241699996.0
2005-05-16 05:16:00,81.434,81.474,81.428,81.45,239499998.0
2005-05-16 05:17:00,81.431,81.466,81.431,81.46,277600003.0
2005-05-16 05:18:00,81.421,81.457,81.416,81.433,263599997.0
2005-05-16 05:19:00,81.432,81.472,81.427,81.47,121100001.0
2005-05-16 05:20:00,81.461,81.496,81.457,81.483,141599999.0
2005-05-16 05:21:00,81.485,81.493,81.458,81.464,239700004.0
2005-05-16 05:22:00,81.457,81.494,81.446,81.46,237399997.0
2005-05-16 05:23:00,81.439,81.477,81.439,81.465,100200000.0
2005-05-16 05:24:00,81.441,81.49,81.436,81.47,166900003.0
2005-05-16 05:25:00,81.462,81.494,81.453,81.491,199099998.0
2005-05-16 05:26:00,81.456,81.505,81.455,81.505,160099997.0
2005-05-16 05:27:00,81.494,81.515,81.471,81.496,306399998.0
2005-05-16 05:28:00,81.483,81.51,81.467,81.482,190899999.0
2005-05-16 05:29:00,81.467,81.502,81.452,81.484,299299999.0
2005-05-16 05:30:00,81.464,81.507,81.446,81.466,212700000.0
2005-05-16 05:31:00,81.47,81.514,81.46,81.46,228100003.0
2005-05-16 05:32:00,81.466,81.52,81.46,81.498,175900001.0
2005-05-16 05:33:00,81.457,81.519,81.451,81.503,246400003.0
2005-05-16 05:34:00,81.487,81.5,81.465,81.48,121400000.0
2005-05-16 05:35:00,81.475,81.501,81.469,81.495,163799999.0
2005-05-16 05:36:00,81.448,81.493,81.44,81.461,146500000.0
2005-05-16 05:37:00,81.482,81.493,81.441,81.46,161399997.0
2005-05-16 05:38:00,81.449,81.488,81.438,81.488,169100000.0
2005-05-16 05:39:00,81.459,81.486,81.449,81.48,220999997.0
2005-05-16 05:40:00,81.475,81.491,81.45,81.454,242799996.0
2005-05-16 05:41:00,81.477,81.48,81.447,81.447,294199996.0
2005-05-16 05:42:00,81.455,81.484,81.447,81.447,214100004.0
2005-05-16 05:43:00,81.45,81.483,81.45,81.472,143600001.0
2005-05-16 05:44:00,81.454,81.477,81.442,81.449,105699998.0
2005-05-16 05:45:00,81.457,81.473,81.437,81.458,236300002.0
2005-05-16 05:46:00,81.453,81.466,81.432,81.452,134199999.0
2005-05-16 05:47:00,81.433,81.472,81.425,81.468,111199999.0
2005-05-16 05:48:00,81.45,81.461,81.423,81.445,142300002.0
2005-05-16 05:49:00,81.441,81.477,81.43,81.443,194699999.0
2005-05-16 05:50:00,81.447,81.48,81.441,81.461,134199999.0
2005-05-16 05:51:00,81.444,81.465,81.407,81.436,221299998.0
2005-05-16 05:52:00,81.455,81.473,81.427,81.453,149799998.0
2005-05-16 05:53:00,81.447,81.47,81.432,81.451,197099999.0
2005-05-16 05:54:00,81.433,81.472,81.423,81.433,232700001.0
2005-05-16 05:55:00,81.449,81.475,81.44,81.457,185299998.0
2005-05-16 05:56:00,81.467,81.477,81.449,81.449,151200002.0
2005-05-16 05:57:00,81.455,81.478,81.443,81.463,126200000.0
2005-05-16 05:58:00,81.456,81.48,81.446,81.457,137699999.0
2005-05-16 05:59:00,81.466,81.467,81.427,81.427,125500001.0
2005-05-16 06:00:00,81.42,81.45,81.418,81.44,194499999.0
2005-05-16 06:01:00,81.437,81.456,81.431,81.452,172400001.0
2005-05-16 06:02:00,81.422,81.45,81.422,81.445,171799999.0
2005-05-16 06:03:00,81.45,81.46,81.43,81.447,184799997.0
2005-05-16 06:04:00,81.445,81.45,81.42,81.436,198799999.0
2005-05-16 06:05:00,81.444,81.458,81.43,81.448,238099999.0
2005-05-16 06:06:00,81.48,81.52,81.47,81.49,55500000.0
2005-05-16 06:07:00,81.44,81.46,81.436,81.453,55500000.0
2005-05-16 06:08:00,81.5,81.51,81.46,81.5,304499999.0
2005-05-16 06:09:00,81.445,81.446,81.425,81.429,304499999.0
2005-05-16 06:10:00,81.446,81.446,81.418,81.432,265200001.0
2005-05-16 06:11:00,81.449,81.453,81.431,81.437,83900000.0
2005-05-16 06:12:00,81.445,81.45,81.426,81.438,168300000.0
2005-05-16 06:13:00,81.44,81.46,81.434,81.457,203300000.0
2005-05-16 06:14:00,81.449,81.458,81.43,81.43,172500000.0
2005-05-16 06:15:00,81.446,81.453,81.424,81.435,206200001.0
2005-05-16 06:16:00,81.426,81.45,81.425,81.445,215999998.0
2005-05-16 06:17:00,81.432,81.452,81.421,81.443,138400002.0
2005-05-16 06:18:00,81.437,81.45,81.419,81.44,249599999.0
2005-05-16 06:19:00,81.5,81.51,81.46,81.48,188800000.0
2005-05-16 06:20:00,81.433,81.44,81.418,81.42,188800000.0
2005-05-16 06:21:00,81.445,81.45,81.424,81.438,113900000.0
2005-05-16 06:22:00,81.445,81.458,81.423,81.437,233700000.0
2005-05-16 06:23:00,81.442,81.445,81.425,81.428,175200001.0
2005-05-16 06:24:00,81.455,81.46,81.429,81.453,181600001.0
2005-05-16 06:25:00,81.443,81.459,81.438,81.449,266500001.0
2005-05-16 06:26:00,81.415,81.447,81.415,81.436,118300000.0
2005-05-16 06:27:00,81.445,81.455,81.427,81.435,95800000.0
2005-05-16 06:28:00,81.445,81.458,81.432,81.445,27900000.0
2005-05-16 06:29:00,81.48,81.49,81.43,81.46,205899998.0
2005-05-16 06:30:00,81.434,81.443,81.417,81.427,205899998.0
2005-05-16 06:31:00,81.452,81.458,81.421,81.426,168500000.0
2005-05-16 06:32:00,81.445,81.451,81.418,81.43,181000001.0
2005-05-16 06:33:00,81.453,81.458,81.438,81.441,172300000.0
2005-05-16 06:34:00,81.426,81.455,81.426,81.445,116800000.0
2005-05-16 06:35:00,81.49,81.5,81.46,81.47,64599999.0
2005-05-16 06:36:00,81.454,81.454,81.434,81.434,64599999.0
2005-05-16 06:37:00,81.49,81.5,81.46,81.5,426699996.0
2005-05-16 06:38:00,81.44,81.465,81.433,81.453,426699996.0
2005-05-16 06:39:00,81.452,81.454,81.431,81.433,168700001.0
2005-05-16 06:40:00,81.438,81.46,81.433,81.45,277200000.0
2005-05-16 06:41:00,81.46,81.49,81.46,81.46,292000000.0
2005-05-16 06:42:00,81.46,81.48,81.46,81.47,292000000.0
2005-05-16 06:43:00,81.45,81.45,81.43,81.43,292000000.0
2005-05-16 06:44:00,81.436,81.46,81.436,81.455,163199997.0
2005-05-16 06:45:00,81.428,81.442,81.419,81.419,121999997.0
2005-05-16 06:46:00,81.448,81.448,81.421,81.421,356900002.0
2005-05-16 06:47:00,81.49,81.52,81.48,81.5,216399998.0
2005-05-16 06:48:00,81.423,81.452,81.418,81.434,216399998.0
2005-05-16 06:49:00,81.424,81.45,81.421,81.445,150299999.0
2005-05-16 06:50:00,81.413,81.451,81.413,81.451,139299999.0
2005-05-16 06:51:00,81.453,81.46,81.435,81.438,142499999.0
2005-05-16 06:52:00,81.452,81.46,81.429,81.433,139899998.0
2005-05-16 06:53:00,81.48,81.52,81.48,81.5,183799999.0
2005-05-16 06:54:00,81.446,81.458,81.435,81.452,183799999.0
2005-05-16 06:55:00,81.42,81.44,81.42,81.438,107100001.0
2005-05-16 06:56:00,81.431,81.448,81.421,81.442,273299998.0
2005-05-16 06:57:00,81.444,81.446,81.418,81.419,179100003.0
2005-05-16 06:58:00,81.433,81.45,81.422,81.445,145199998.0
2005-05-16 06:59:00,81.458,81.458,81.429,81.441,194400001.0
2005-05-16 07:00:00,81.452,81.457,81.435,81.442,162900002.0
2005-05-16 07:01:00,81.5,81.51,81.49,81.5,206099996.0
2005-05-16 07:02:00,81.453,81.455,81.43,81.436,206099996.0
2005-05-16 07:03:00,81.433,81.453,81.426,81.43,105800000.0
2005-05-16 07:04:00,81.45,81.45,81.424,81.424,166100002.0
2005-05-16 07:05:00,81.436,81.46,81.436,81.455,191000000.0
2005-05-16 07:06:00,81.445,81.455,81.433,81.441,83900002.0
2005-05-16 07:07:00,81.429,81.447,81.404,81.445,127900000.0
2005-05-16 07:08:00,81.49,81.5,81.45,81.47,224199998.0
2005-05-16 07:09:00,81.45,81.465,81.43,81.445,224199998.0
2005-05-16 07:10:00,81.438,81.45,81.421,81.44,163999997.0
2005-05-16 07:11:00,81.441,81.46,81.44,81.455,141300000.0
2005-05-16 07:12:00,81.447,81.455,81.431,81.442,158999997.0
2005-05-16 07:13:00,81.435,81.44,81.415,81.418,203899999.0
2005-05-16 07:14:00,81.43,81.45,81.429,81.45,212999999.0
2005-05-16 07:15:00,81.414,81.445,81.414,81.435,187099999.0
2005-05-16 07:16:00,81.401,81.45,81.401,81.445,140300000.0
2005-05-16 07:17:00,81.425,81.438,81.413,81.435,102400000.0
2005-05-16 07:18:00,81.433,81.447,81.415,81.434,181199998.0
2005-05-16 07:19:00,81.45,81.45,81.42,81.438,277299998.0
2005-05-16 07:20:00,81.437,81.443,81.422,81.427,164300000.0
2005-05-16 07:21:00,81.53,81.53,81.49,81.51,75800000.0
2005-05-16 07:22:00,81.42,81.447,81.415,81.447,75800000.0
2005-05-16 07:23:00,81.46,81.48,81.43,81.45,149000002.0
2005-05-16 07:24:00,81.455,81.46,81.416,81.445,149000002.0
2005-05-16 07:25:00,81.445,81.455,81.433,81.44,319399999.0
2005-05-16 07:26:00,81.447,81.459,81.419,81.446,274100001.0
2005-05-16 07:27:00,81.436,81.453,81.422,81.438,237699999.0
2005-05-16 07:28:00,81.443,81.446,81.413,81.413,155800001.0
2005-05-16 07:29:00,81.47,81.48,81.43,81.47,127700002.0
2005-05-16 07:30:00,81.426,81.45,81.426,81.43,127700002.0
2005-05-16 07:31:00,81.43,81.455,81.429,81.455,290900000.0
2005-05-16 07:32:00,81.424,81.449,81.424,81.442,326399999.0
2005-05-16 07:33:00,81.435,81.45,81.425,81.442,336500003.0
2005-05-16 07:34:00,81.442,81.445,81.424,81.43,148000000.0
2005-05-16 07:35:00,81.404,81.412,81.385,81.412,191799999.0
2005-05-16 07:36:00,81.414,81.429,81.371,81.387,262400001.0
2005-05-16 07:37:00,81.398,81.407,81.381,81.395,182899997.0
2005-05-16 07:38:00,81.367,81.42,81.367,81.417,103200001.0
2005-05-16 07:39:00,81.432,81.432,81.38,81.384,155500001.0
2005-05-16 07:40:00,81.383,81.426,81.383,81.426,219799998.0
2005-05-16 07:41:00,81.412,81.426,81.394,81.404,204800000.0
2005-05-16 07:42:00,81.373,81.416,81.361,81.396,182199999.0
2005-05-16 07:43:00,81.4,81.42,81.381,81.418,214400001.0
2005-05-16 07:44:00,81.398,81.427,81.388,81.414,201199999.0
2005-05-16 07:45:00,81.401,81.439,81.395,81.412,241099999.0
2005-05-16 07:46:00,81.414,81.434,81.383,81.416,242799998.0
2005-05-16 07:47:00,81.424,81.434,81.392,81.407,166800002.0
2005-05-16 07:48:00,81.407,81.442,81.398,81.408,192700002.0
2005-05-16 07:49:00,81.416,81.428,81.392,81.401,280099996.0
2005-05-16 07:50:00,81.435,81.442,81.381,81.381,241499998.0
2005-05-16 07:51:00,81.416,81.419,81.387,81.409,133399999.0
2005-05-16 07:52:00,81.391,81.403,81.339,81.358,296700002.0
2005-05-16 07:53:00,81.36,81.386,81.327,81.374,254499999.0
2005-05-16 07:54:00,81.355,81.379,81.34,81.362,130600001.0
2005-05-16 07:55:00,81.335,81.372,81.323,81.333,207100000.0
2005-05-16 07:56:00,81.334,81.36,81.298,81.319,169800000.0
2005-05-16 07:57:00,81.328,81.355,81.312,81.333,160400000.0
2005-05-16 07:58:00,81.325,81.329,81.274,81.277,155799999.0
2005-05-16 07:59:00,81.28,81.318,81.264,81.318,198299999.0
2005-05-16 08:00:00,81.306,81.327,81.252,81.265,151600000.0
2005-05-16 08:01:00,81.287,81.316,81.262,81.282,257999999.0
2005-05-16 08:02:00,81.291,81.31,81.274,81.281,174000000.0
2005-05-16 08:03:00,81.295,81.304,81.249,81.264,94699998.0
2005-05-16 08:04:00,81.302,81.31,81.269,81.276,228599999.0
2005-05-16 08:05:00,81.293,81.319,81.277,81.299,205500005.0
2005-05-16 08:06:00,81.293,81.327,81.287,81.3,263099999.0
2005-05-16 08:07:00,81.289,81.311,81.247,81.261,243300001.0
2005-05-16 08:08:00,81.251,81.325,81.251,81.325,179000001.0
2005-05-16 08:09:00,81.266,81.316,81.266,81.287,217099998.0
2005-05-16 08:10:00,81.24,81.302,81.24,81.285,252000003.0
2005-05-16 08:11:00,81.258,81.298,81.258,81.293,156300000.0
2005-05-16 08:12:00,81.281,81.305,81.264,81.282,157999999.0
2005-05-16 08:13:00,81.276,81.319,81.276,81.314,258499994.0
2005-05-16 08:14:00,81.307,81.323,81.282,81.297,211299998.0
2005-05-16 08:15:00,81.301,81.329,81.297,81.325,136400002.0
2005-05-16 08:16:00,81.331,81.357,81.313,81.333,236500001.0
2005-05-16 08:17:00,81.304,81.345,81.298,81.341,127700000.0
2005-05-16 08:18:00,81.271,81.343,81.263,81.332,217599995.0
2005-05-16 08:19:00,81.337,81.343,81.298,81.298,156699999.0
2005-05-16 08:20:00,81.302,81.326,81.292,81.298,118900002.0
2005-05-16 08:21:00,81.324,81.328,81.265,81.273,352899997.0
2005-05-16 08:22:00,81.317,81.317,81.268,81.297,157000002.0
2005-05-16 08:23:00,81.277,81.29,81.249,81.256,197900003.0
2005-05-16 08:24:00,81.234,81.258,81.22,81.242,152600001.0
2005-05-16 08:25:00,81.208,81.257,81.208,81.245,189200002.0
2005-05-16 08:26:00,81.225,81.249,81.205,81.233,118600001.0
2005-05-16 08:27:00,81.208,81.228,81.141,81.154,189499995.0
2005-05-16 08:28:00,81.169,81.212,81.147,81.197,204300000.0
2005-05-16 08:29:00,81.215,81.226,81.18,81.184,192199999.0
2005-05-16 08:30:00,81.191,81.22,81.165,81.182,237399999.0
2005-05-16 08:31:00,81.193,81.258,81.177,81.238,182799998.0
2005-05-16 08:32:00,81.244,81.266,81.227,81.24,229100002.0
2005-05-16 08:33:00,81.239,81.273,81.229,81.259,262599999.0
2005-05-16 08:34:00,81.267,81.284,81.223,81.223,209599999.0
2005-05-16 08:35:00,81.26,81.292,81.25,81.277,165100000.0
2005-05-16 08:36:00,81.258,81.284,81.246,81.271,195800000.0
2005-05-16 08:37:00,81.284,81.289,81.248,81.26,292000001.0
2005-05-16 08:38:00,81.292,81.3,81.259,81.274,228000000.0
2005-05-16 08:39:00,81.263,81.292,81.257,81.292,113900000.0
2005-05-16 08:40:00,81.265,81.286,81.248,81.258,328300001.0
2005-05-16 08:41:00,81.277,81.299,81.231,81.244,175899998.0
2005-05-16 08:42:00,81.266,81.292,81.253,81.262,194799997.0
2005-05-16 08:43:00,81.269,81.283,81.247,81.247,192800001.0
2005-05-16 08:44:00,81.272,81.28,81.236,81.241,397500001.0
2005-05-16 08:45:00,81.257,81.288,81.245,81.26,205599997.0
2005-05-16 08:46:00,81.237,81.256,81.219,81.219,151499999.0
2005-05-16 08:47:00,81.25,81.255,81.218,81.223,277499998.0
2005-05-16 08:48:00,81.258,81.271,81.229,81.245,173499997.0
2005-05-16 08:49:00,81.25,81.291,81.217,81.271,222000001.0
2005-05-16 08:50:00,81.291,81.299,81.246,81.277,215100002.0
2005-05-16 08:51:00,81.319,81.341,81.279,81.314,212900002.0
2005-05-16 08:52:00,81.298,81.353,81.279,81.314,214000001.0
2005-05-16 08:53:00,81.293,81.326,81.288,81.318,193000002.0
2005-05-16 08:54:00,81.3,81.334,81.29,81.317,124400000.0
2005-05-16 08:55:00,81.307,81.344,81.293,81.301,282299998.0
2005-05-16 08:56:00,81.306,81.329,81.283,81.283,151499999.0
2005-05-16 08:57:00,81.304,81.355,81.303,81.346,228800002.0
2005-05-16 08:58:00,81.316,81.365,81.316,81.348,124400000.0
2005-05-16 08:59:00,81.367,81.375,81.338,81.339,201099997.0
2005-05-16 09:00:00,81.309,81.352,81.293,81.328,225400000.0
2005-05-16 09:01:00,81.318,81.343,81.299,81.312,153400000.0
2005-05-16 09:02:00,81.313,81.332,81.286,81.3,179699999.0
2005-05-16 09:03:00,81.296,81.331,81.288,81.3,148500001.0
2005-05-16 09:04:00,81.296,81.322,81.275,81.276,287099997.0
2005-05-16 09:05:00,81.332,81.333,81.283,81.287,243000000.0
2005-05-16 09:06:00,81.282,81.314,81.266,81.302,150899999.0
2005-05-16 09:07:00,81.265,81.291,81.24,81.28,204599998.0
2005-05-16 09:08:00,81.27,81.292,81.263,81.285,230199998.0
2005-05-16 09:09:00,81.286,81.309,81.282,81.295,143800000.0
2005-05-16 09:10:00,81.291,81.312,81.253,81.302,237999999.0
2005-05-16 09:11:00,81.303,81.315,81.28,81.302,193999998.0
2005-05-16 09:12:00,81.299,81.333,81.29,81.304,221499996.0
2005-05-16 09:13:00,81.304,81.336,81.298,81.319,218899998.0
2005-05-16 09:14:00,81.323,81.342,81.302,81.32,256799999.0
2005-05-16 09:15:00,81.32,81.326,81.293,81.3,205499999.0
2005-05-16 09:16:00,81.289,81.327,81.289,81.311,174699995.0
2005-05-16 09:17:00,81.304,81.328,81.296,81.321,173499998.0
2005-05-16 09:18:00,81.291,81.312,81.279,81.304,91000000.0
2005-05-16 09:19:00,81.314,81.329,81.287,81.287,152899998.0
2005-05-16 09:20:00,81.303,81.323,81.291,81.31,247599998.0
2005-05-16 09:21:00,81.314,81.33,81.277,81.298,208900003.0
2005-05-16 09:22:00,81.321,81.341,81.298,81.318,185499999.0
2005-05-16 09:23:00,81.34,81.365,81.318,81.334,166099999.0
2005-05-16 09:24:00,81.321,81.331,81.281,81.314,285700000.0
2005-05-16 09:25:00,81.313,81.327,81.3,81.326,174800000.0
2005-05-16 09:26:00,81.314,81.33,81.299,81.307,245100001.0
2005-05-16 09:27:00,81.328,81.345,81.298,81.313,271699997.0
2005-05-16 09:28:00,81.327,81.358,81.318,81.338,176300001.0
2005-05-16 09:29:00,81.33,81.353,81.308,81.329,192899999.0
2005-05-16 09:30:00,81.338,81.364,81.319,81.337,192299998.0
2005-05-16 09:31:00,81.349,81.352,81.316,81.317,233699998.0
2005-05-16 09:32:00,81.337,81.356,81.315,81.344,128999999.0
2005-05-16 09:33:00,81.309,81.338,81.309,81.323,143999999.0
2005-05-16 09:34:00,81.286,81.342,81.286,81.32,148600000.0
2005-05-16 09:35:00,81.329,81.334,81.301,81.314,123499999.0
2005-05-16 09:36:00,81.322,81.331,81.294,81.294,163199998.0
2005-05-16 09:37:00,81.312,81.321,81.292,81.307,145500000.0
2005-05-16 09:38:00,81.329,81.331,81.283,81.286,219399998.0
2005-05-16 09:39:00,81.289,81.316,81.273,81.316,147299999.0
2005-05-16 09:40:00,81.284,81.32,81.273,81.291,156899998.0
2005-05-16 09:41:00,81.31,81.316,81.282,81.284,127299999.0
2005-05-16 09:42:00,81.29,81.32,81.273,81.3,272600002.0
2005-05-16 09:43:00,81.303,81.317,81.276,81.284,166500000.0
2005-05-16 09:44:00,81.278,81.298,81.249,81.298,136500000.0
2005-05-16 09:45:00,81.291,81.322,81.276,81.307,177000001.0
2005-05-16 09:46:00,81.307,81.312,81.288,81.29,349300003.0
2005-05-16 09:47:00,81.309,81.311,81.274,81.274,239500003.0
2005-05-16 09:48:00,81.297,81.307,81.279,81.279,97300001.0
2005-05-16 09:49:00,81.302,81.323,81.285,81.317,197000000.0
2005-05-16 09:50:00,81.298,81.304,81.274,81.28,213700000.0
2005-05-16 09:51:00,81.301,81.301,81.269,81.285,133700000.0
2005-05-16 09:52:00,81.274,81.3,81.271,81.286,291399999.0
2005-05-16 09:53:00,81.271,81.287,81.257,81.28,201000001.0
2005-05-16 09:54:00,81.273,81.296,81.251,81.296,183900000.0
2005-05-16 09:55:00,81.253,81.279,81.238,81.254,192400002.0
2005-05-16 09:56:00,81.243,81.275,81.227,81.247,184400001.0
2005-05-16 09:57:00,81.258,81.284,81.247,81.256,168600000.0
2005-05-16 09:58:00,81.219,81.249,81.219,81.248,162200001.0
2005-05-16 09:59:00,81.238,81.261,81.23,81.251,152200000.0
2005-05-16 10:00:00,81.251,81.264,81.226,81.23,157300000.0
2005-05-16 10:01:00,81.247,81.253,81.215,81.233,251499994.0
2005-05-16 10:02:00,81.234,81.254,81.204,81.215,231000002.0
2005-05-16 10:03:00,81.208,81.238,81.208,81.226,142100001.0
2005-05-16 10:04:00,81.218,81.238,81.213,81.234,191099997.0
2005-05-16 10:05:00,81.221,81.239,81.203,81.218,286499999.0
2005-05-16 10:06:00,81.207,81.237,81.189,81.208,404799999.0
2005-05-16 10:07:00,81.213,81.237,81.205,81.232,305499998.0
2005-05-16 10:08:00,81.231,81.256,81.221,81.229,186899998.0
2005-05-16 10:09:00,81.241,81.281,81.238,81.269,256999999.0
2005-05-16 10:10:00,81.266,81.295,81.253,81.263,192099998.0
2005-05-16 10:11:00,81.309,81.31,81.277,81.297,206400002.0
2005-05-16 10:12:00,81.295,81.3,81.27,81.285,206299999.0
2005-05-16 10:13:00,81.302,81.308,81.247,81.247,136999999.0
2005-05-16 10:14:00,81.248,81.294,81.248,81.285,199700002.0
2005-05-16 10:15:00,81.263,81.293,81.241,81.281,316999996.0
2005-05-16 10:16:00,81.258,81.292,81.252,81.271,236899998.0
2005-05-16 10:17:00,81.296,81.313,81.271,81.29,151600000.0
2005-05-16 10:18:00,81.289,81.329,81.287,81.301,151800001.0
2005-05-16 10:19:00,81.286,81.312,81.267,81.288,176000003.0
2005-05-16 10:20:00,81.303,81.323,81.29,81.291,285399998.0
2005-05-16 10:21:00,81.285,81.321,81.285,81.316,245400000.0
2005-05-16 10:22:00,81.23,81.329,81.23,81.316,377499995.0
2005-05-16 10:23:00,81.299,81.316,81.283,81.303,163500001.0
2005-05-16 10:24:00,81.28,81.336,81.268,81.321,140600001.0
2005-05-16 10:25:00,81.327,81.34,81.305,81.322,195400001.0
2005-05-16 10:26:00,81.309,81.346,81.292,81.314,203800000.0
2005-05-16 10:27:00,81.31,81.33,81.303,81.327,280599996.0
2005-05-16 10:28:00,81.314,81.334,81.302,81.318,223999998.0
2005-05-16 10:29:00,81.338,81.347,81.31,81.317,245700002.0
2005-05-16 10:30:00,81.328,81.359,81.327,81.354,110599999.0
2005-05-16 10:31:00,81.332,81.346,81.303,81.32,238499999.0
2005-05-16 10:32:00,81.338,81.347,81.315,81.319,141700000.0
2005-05-16 10:33:00,81.35,81.354,81.326,81.351,248299999.0
2005-05-16 10:34:00,81.349,81.365,81.32,81.337,259900001.0
2005-05-16 10:35:00,81.333,81.348,81.311,81.322,245000005.0
2005-05-16 10:36:00,81.319,81.334,81.301,81.319,238799999.0
2005-05-16 10:37:00,81.32,81.344,81.309,81.327,260299999.0
2005-05-16 10:38:00,81.32,81.357,81.314,81.335,125800002.0
2005-05-16 10:39:00,81.349,81.358,81.325,81.325,232299999.0
2005-05-16 10:40:00,81.327,81.353,81.31,81.353,191600003.0
2005-05-16 10:41:00,81.362,81.386,81.342,81.355,277999996.0
2005-05-16 10:42:00,81.371,81.384,81.347,81.363,270799998.0
2005-05-16 10:43:00,81.352,81.389,81.348,81.364,249499999.0
2005-05-16 10:44:00,81.383,81.39,81.352,81.387,247800001.0
2005-05-16 10:45:00,81.399,81.406,81.361,81.361,224499998.0
2005-05-16 10:46:00,81.354,81.371,81.338,81.357,132599999.0
2005-05-16 10:47:00,81.366,81.4,81.362,81.386,134399997.0
2005-05-16 10:48:00,81.372,81.4,81.357,81.4,241200000.0
2005-05-16 10:49:00,81.405,81.424,81.393,81.415,174699998.0
2005-05-16 10:50:00,81.435,81.476,81.41,81.428,120399999.0
2005-05-16 10:51:00,81.459,81.513,81.451,81.495,204600002.0
2005-05-16 10:52:00,81.479,81.513,81.475,81.501,226400000.0
2005-05-16 10:53:00,81.476,81.485,81.434,81.434,149600000.0
2005-05-16 10:54:00,81.462,81.473,81.402,81.423,173600001.0
2005-05-16 10:55:00,81.443,81.468,81.423,81.437,339300002.0
2005-05-16 10:56:00,81.444,81.478,81.423,81.478,245999999.0
2005-05-16 10:57:00,81.448,81.478,81.448,81.464,152999999.0
2005-05-16 10:58:00,81.454,81.529,81.454,81.516,237700001.0
2005-05-16 10:59:00,81.515,81.515,81.468,81.477,232299997.0
2005-05-16 11:00:00,81.488,81.511,81.444,81.494,218499997.0
2005-05-16 11:01:00,81.514,81.514,81.465,81.47,257699998.0
2005-05-16 11:02:00,81.45,81.49,81.45,81.482,105199998.0
2005-05-16 11:03:00,81.471,81.499,81.45,81.469,272499994.0
2005-05-16 11:04:00,81.446,81.493,81.446,81.486,160600002.0
2005-05-16 11:05:00,81.461,81.469,81.433,81.433,152299998.0
2005-05-16 11:06:00,81.446,81.477,81.423,81.455,164199999.0
2005-05-16 11:07:00,81.438,81.494,81.438,81.475,287399999.0
2005-05-16 11:08:00,81.49,81.494,81.455,81.473,241800000.0
2005-05-16 11:09:00,81.494,81.51,81.481,81.497,173500001.0
2005-05-16 11:10:00,81.474,81.535,81.474,81.504,207500002.0
2005-05-16 11:11:00,81.486,81.57,81.485,81.539,238800001.0
2005-05-16 11:12:00,81.537,81.578,81.537,81.556,172799998.0
2005-05-16 11:13:00,81.552,81.572,81.538,81.567,262100000.0
2005-05-16 11:14:00,81.54,81.573,81.526,81.569,155899998.0
2005-05-16 11:15:00,81.558,81.581,81.536,81.557,118700001.0
2005-05-16 11:16:00,81.55,81.58,81.542,81.557,193200000.0
2005-05-16 11:17:00,81.54,81.568,81.518,81.54,149200001.0
2005-05-16 11:18:00,81.49,81.545,81.49,81.527,268999999.0
2005-05-16 11:19:00,81.503,81.521,81.452,81.47,186399999.0
2005-05-16 11:20:00,81.44,81.483,81.42,81.461,175399999.0
2005-05-16 11:21:00,81.43,81.437,81.408,81.419,165200002.0
2005-05-16 11:22:00,81.413,81.442,81.406,81.418,204199997.0
2005-05-16 11:23:00,81.416,81.447,81.416,81.431,155300000.0
2005-05-16 11:24:00,81.408,81.435,81.401,81.423,190099999.0
2005-05-16 11:25:00,81.411,81.449,81.397,81.433,224800002.0
2005-05-16 11:26:00,81.452,81.455,81.42,81.432,116900002.0
2005-05-16 11:27:00,81.431,81.473,81.425,81.443,255599997.0
2005-05-16 11:28:00,81.455,81.48,81.426,81.44,216200002.0
2005-05-16 11:29:00,81.44,81.472,81.44,81.453,217200001.0
2005-05-16 11:30:00,81.475,81.48,81.439,81.439,226200003.0
2005-05-16 11:31:00,81.455,81.481,81.438,81.468,102200000.0
2005-05-16 11:32:00,81.414,81.473,81.414,81.473,229199998.0
2005-05-16 11:33:00,81.468,81.485,81.453,81.48,199999998.0
2005-05-16 11:34:00,81.482,81.506,81.473,81.505,183600000.0
2005-05-16 11:35:00,81.517,81.533,81.494,81.494,174999999.0
2005-05-16 11:36:00,81.497,81.544,81.489,81.513,134000000.0
2005-05-16 11:37:00,81.5,81.52,81.495,81.52,308899996.0
2005-05-16 11:38:00,81.487,81.544,81.487,81.522,192499999.0
2005-05-16 11:39:00,81.505,81.515,81.481,81.493,121400000.0
2005-05-16 11:40:00,81.483,81.52,81.46,81.516,232800000.0
2005-05-16 11:41:00,81.508,81.517,81.473,81.481,311799999.0
2005-05-16 11:42:00,81.493,81.529,81.491,81.513,264000002.0
2005-05-16 11:43:00,81.496,81.51,81.477,81.485,200899999.0
2005-05-16 11:44:00,81.488,81.509,81.474,81.497,207100002.0
2005-05-16 11:45:00,81.519,81.522,81.484,81.499,210300000.0
2005-05-16 11:46:00,81.493,81.527,81.485,81.493,298000000.0
2005-05-16 11:47:00,81.495,81.548,81.495,81.523,264999999.0
2005-05-16 11:48:00,81.494,81.527,81.484,81.527,227899998.0
2005-05-16 11:49:00,81.505,81.533,81.492,81.512,236100000.0
2005-05-16 11:50:00,81.497,81.543,81.497,81.514,253499999.0
2005-05-16 11:51:00,81.524,81.54,81.508,81.511,282800000.0
2005-05-16 11:52:00,81.494,81.516,81.474,81.483,267900000.0
2005-05-16 11:53:00,81.512,81.525,81.477,81.48,198300003.0
2005-05-16 11:54:00,81.478,81.496,81.453,81.477,231299998.0
2005-05-16 11:55:00,81.481,81.503,81.469,81.489,168400000.0
2005-05-16 11:56:00,81.499,81.51,81.477,81.484,263299994.0
2005-05-16 11:57:00,81.485,81.508,81.469,81.47,182800004.0
2005-05-16 11:58:00,81.477,81.51,81.476,81.51,182599996.0
2005-05-16 11:59:00,81.473,81.504,81.471,81.485,218799997.0
2005-05-16 12:00:00,81.458,81.502,81.458,81.467,296100000.0
2005-05-16 12:01:00,81.478,81.504,81.459,81.475,215399998.0
2005-05-16 12:02:00,81.484,81.493,81.446,81.463,242099999.0
2005-05-16 12:03:00,81.452,81.48,81.431,81.447,159499999.0
2005-05-16 12:04:00,81.446,81.49,81.446,81.485,164899999.0
2005-05-16 12:05:00,81.499,81.502,81.465,81.469,140300000.0
2005-05-16 12:06:00,81.472,81.507,81.458,81.488,152199999.0
2005-05-16 12:07:00,81.47,81.517,81.437,81.517,259599997.0
2005-05-16 12:08:00,81.496,81.531,81.488,81.501,197699999.0
2005-05-16 12:09:00,81.499,81.504,81.476,81.49,214399999.0
2005-05-16 12:10:00,81.448,81.498,81.448,81.493,182999999.0
2005-05-16 12:11:00,81.454,81.472,81.432,81.432,237500001.0
2005-05-16 12:12:00,81.455,81.455,81.387,81.391,161600002.0
2005-05-16 12:13:00,81.395,81.413,81.366,81.366,150900000.0
2005-05-16 12:14:00,81.369,81.425,81.369,81.397,197099998.0
2005-05-16 12:15:00,81.409,81.44,81.4,81.401,200700001.0
2005-05-16 12:16:00,81.416,81.444,81.406,81.413,248799998.0
2005-05-16 12:17:00,81.428,81.444,81.407,81.422,133599999.0
2005-05-16 12:18:00,81.414,81.448,81.413,81.442,233999997.0
2005-05-16 12:19:00,81.422,81.449,81.408,81.42,209199999.0
2005-05-16 12:20:00,81.411,81.443,81.402,81.438,177700001.0
2005-05-16 12:21:00,81.413,81.441,81.399,81.418,163199996.0
2005-05-16 12:22:00,81.427,81.439,81.4,81.418,280299998.0
2005-05-16 12:23:00,81.398,81.43,81.388,81.408,151000003.0
2005-05-16 12:24:00,81.392,81.442,81.392,81.421,258799994.0
2005-05-16 12:25:00,81.415,81.424,81.39,81.393,239800000.0
2005-05-16 12:26:00,81.383,81.425,81.362,81.391,180600000.0
2005-05-16 12:27:00,81.413,81.424,81.364,81.384,132000000.0
2005-05-16 12:28:00,81.416,81.442,81.402,81.414,260300000.0
2005-05-16 12:29:00,81.429,81.451,81.414,81.449,256500000.0
2005-05-16 12:30:00,81.411,81.448,81.402,81.404,208300000.0
2005-05-16 12:31:00,81.439,81.486,81.43,81.463,333400002.0
2005-05-16 12:32:00,81.472,81.501,81.456,81.494,202100000.0
2005-05-16 12:33:00,81.465,81.503,81.451,81.469,248900001.0
2005-05-16 12:34:00,81.451,81.485,81.439,81.478,149000000.0
2005-05-16 12:35:00,81.479,81.498,81.467,81.487,163900001.0
2005-05-16 12:36:00,81.492,81.497,81.446,81.477,176799997.0
2005-05-16 12:37:00,81.47,81.495,81.466,81.484,214599999.0
2005-05-16 12:38:00,81.467,81.487,81.443,81.482,281400000.0
2005-05-16 12:39:00,81.486,81.506,81.47,81.484,173600001.0
2005-05-16 12:40:00,81.481,81.504,81.473,81.49,192000001.0
2005-05-16 12:41:00,81.495,81.5,81.454,81.489,245400000.0
2005-05-16 12:42:00,81.462,81.493,81.46,81.472,151199999.0
2005-05-16 12:43:00,81.502,81.525,81.488,81.498,286699998.0
2005-05-16 12:44:00,81.47,81.517,81.47,81.498,233699997.0
2005-05-16 12:45:00,81.488,81.505,81.471,81.487,176499998.0
2005-05-16 12:46:00,81.465,81.515,81.465,81.507,240999998.0
2005-05-16 12:47:00,81.506,81.506,81.434,81.473,151799997.0
2005-05-16 12:48:00,81.471,81.509,81.471,81.497,91400000.0
2005-05-16 12:49:00,81.473,81.506,81.462,81.483,260200002.0
2005-05-16 12:50:00,81.45,81.47,81.432,81.437,184099999.0
2005-05-16 12:51:00,81.44,81.46,81.426,81.444,215500001.0
2005-05-16 12:52:00,81.426,81.47,81.404,81.454,96599999.0
2005-05-16 12:53:00,81.404,81.447,81.392,81.412,165100000.0
2005-05-16 12:54:00,81.421,81.438,81.395,81.411,215100000.0
2005-05-16 12:55:00,81.395,81.43,81.393,81.412,90400000.0
2005-05-16 12:56:00,81.411,81.443,81.397,81.406,133300002.0
2005-05-16 12:57:00,81.427,81.443,81.394,81.417,197900001.0
2005-05-16 12:58:00,81.416,81.453,81.41,81.453,233799997.0
2005-05-16 12:59:00,81.441,81.486,81.436,81.462,213899999.0
2005-05-16 13:00:00,81.459,81.5,81.457,81.5,205399999.0
2005-05-16 13:01:00,81.464,81.485,81.445,81.459,160100001.0
2005-05-16 13:02:00,81.435,81.475,81.427,81.447,189099999.0
2005-05-16 13:03:00,81.462,81.469,81.404,81.412,201600002.0
2005-05-16 13:04:00,81.421,81.455,81.411,81.417,232699998.0
2005-05-16 13:05:00,81.415,81.435,81.39,81.405,150599999.0
2005-05-16 13:06:00,81.408,81.423,81.379,81.407,248700001.0
2005-05-16 13:07:00,81.401,81.414,81.371,81.372,252599999.0
2005-05-16 13:08:00,81.389,81.403,81.357,81.379,137399998.0
2005-05-16 13:09:00,81.396,81.417,81.364,81.364,251500002.0
2005-05-16 13:10:00,81.373,81.398,81.359,81.373,215499998.0
2005-05-16 13:11:00,81.381,81.403,81.371,81.382,84400001.0
2005-05-16 13:12:00,81.379,81.395,81.347,81.369,210199999.0
2005-05-16 13:13:00,81.376,81.389,81.355,81.389,115599999.0
2005-05-16 13:14:00,81.376,81.404,81.37,81.385,120399998.0
2005-05-16 13:15:00,81.398,81.423,81.379,81.384,248299994.0
2005-05-16 13:16:00,81.368,81.401,81.367,81.378,205700001.0
2005-05-16 13:17:00,81.376,81.399,81.359,81.391,211100002.0
2005-05-16 13:18:00,81.364,81.392,81.352,81.365,226799997.0
2005-05-16 13:19:00,81.35,81.382,81.346,81.36,269699995.0
2005-05-16 13:20:00,81.342,81.399,81.341,81.373,316900002.0
2005-05-16 13:21:00,81.384,81.399,81.367,81.377,154399998.0
2005-05-16 13:22:00,81.394,81.395,81.36,81.395,169899998.0
2005-05-16 13:23:00,81.417,81.432,81.387,81.392,188600000.0
2005-05-16 13:24:00,81.388,81.401,81.367,81.378,244400000.0
2005-05-16 13:25:00,81.371,81.408,81.37,81.393,197599999.0
2005-05-16 13:26:00,81.394,81.394,81.361,81.372,242400000.0
2005-05-16 13:27:00,81.383,81.414,81.359,81.359,357999998.0
2005-05-16 13:28:00,81.382,81.41,81.382,81.388,130200001.0
2005-05-16 13:29:00,81.394,81.397,81.364,81.372,179400000.0
2005-05-16 13:30:00,81.35,81.389,81.35,81.386,125399999.0
2005-05-16 13:31:00,81.337,81.387,81.331,81.376,281400002.0
2005-05-16 13:32:00,81.368,81.377,81.352,81.373,201199997.0
2005-05-16 13:33:00,81.345,81.386,81.345,81.378,145300000.0
2005-05-16 13:34:00,81.384,81.397,81.366,81.366,236299998.0
2005-05-16 13:35:00,81.39,81.39,81.352,81.365,178099995.0
2005-05-16 13:36:00,81.35,81.387,81.344,81.362,188100002.0
2005-05-16 13:37:00,81.377,81.377,81.332,81.332,348699998.0
2005-05-16 13:38:00,81.343,81.392,81.342,81.386,174399999.0
2005-05-16 13:39:00,81.355,81.378,81.348,81.362,164599998.0
2005-05-16 13:40:00,81.365,81.38,81.338,81.37,266600005.0
2005-05-16 13:41:00,81.373,81.405,81.361,81.372,224099999.0
2005-05-16 13:42:00,81.367,81.386,81.345,81.372,219000001.0
2005-05-16 13:43:00,81.345,81.393,81.345,81.367,234300001.0
2005-05-16 13:44:00,81.379,81.387,81.344,81.351,160599998.0
2005-05-16 13:45:00,81.369,81.374,81.334,81.357,271900003.0
2005-05-16 13:46:00,81.353,81.377,81.321,81.335,312300000.0
2005-05-16 13:47:00,81.349,81.395,81.349,81.354,186300000.0
2005-05-16 13:48:00,81.335,81.372,81.321,81.347,304399997.0
2005-05-16 13:49:00,81.337,81.37,81.325,81.343,181900000.0
2005-05-16 13:50:00,81.317,81.348,81.303,81.323,175699997.0
2005-05-16 13:51:00,81.317,81.342,81.295,81.32,142500000.0
2005-05-16 13:52:00,81.292,81.321,81.279,81.295,247200001.0
2005-05-16 13:53:00,81.293,81.316,81.272,81.305,156100002.0
2005-05-16 13:54:00,81.265,81.298,81.254,81.267,158500000.0
2005-05-16 13:55:00,81.278,81.3,81.26,81.263,267300001.0
2005-05-16 13:56:00,81.267,81.283,81.239,81.248,197900003.0
2005-05-16 13:57:00,81.243,81.274,81.242,81.26,212700001.0
2005-05-16 13:58:00,81.231,81.28,81.218,81.273,201300001.0
2005-05-16 13:59:00,81.244,81.265,81.197,81.222,208499998.0
2005-05-16 14:00:00,81.235,81.257,81.22,81.242,170899999.0
2005-05-16 14:01:00,81.214,81.247,81.208,81.237,203399999.0
2005-05-16 14:02:00,81.22,81.275,81.216,81.24,272400001.0
2005-05-16 14:03:00,81.261,81.281,81.247,81.257,184400000.0
2005-05-16 14:04:00,81.237,81.271,81.224,81.271,249599997.0
2005-05-16 14:05:00,81.243,81.277,81.229,81.265,171600000.0
2005-05-16 14:06:00,81.242,81.288,81.242,81.268,179999999.0
2005-05-16 14:07:00,81.262,81.29,81.259,81.283,217000001.0
2005-05-16 14:08:00,81.264,81.275,81.241,81.249,176599999.0
2005-05-16 14:09:00,81.257,81.277,81.248,81.263,196899998.0
2005-05-16 14:10:00,81.248,81.276,81.243,81.253,153400002.0
2005-05-16 14:11:00,81.253,81.272,81.22,81.233,183100004.0
2005-05-16 14:12:00,81.218,81.242,81.198,81.221,166199999.0
2005-05-16 14:13:00,81.203,81.236,81.194,81.236,220300000.0
2005-05-16 14:14:00,81.21,81.235,81.193,81.195,223500000.0
2005-05-16 14:15:00,81.2,81.233,81.186,81.202,312200000.0
2005-05-16 14:16:00,81.18,81.209,81.174,81.176,280000000.0
2005-05-16 14:17:00,81.182,81.204,81.165,81.19,142099998.0
2005-05-16 14:18:00,81.176,81.208,81.165,81.174,182100000.0
2005-05-16 14:19:00,81.167,81.204,81.153,81.187,211099999.0
2005-05-16 14:20:00,81.182,81.189,81.126,81.126,218699999.0
2005-05-16 14:21:00,81.135,81.153,81.125,81.132,221100000.0
2005-05-16 14:22:00,81.093,81.144,81.077,81.11,164800001.0
2005-05-16 14:23:00,81.099,81.129,81.093,81.113,216900001.0
2005-05-16 14:24:00,81.103,81.145,81.09,81.145,152500002.0
2005-05-16 14:25:00,81.127,81.169,81.12,81.133,241299998.0
2005-05-16 14:26:00,81.151,81.172,81.141,81.15,197199997.0
2005-05-16 14:27:00,81.146,81.171,81.133,81.147,145100000.0
2005-05-16 14:28:00,81.139,81.167,81.133,81.167,245200000.0
2005-05-16 14:29:00,81.176,81.202,81.161,81.196,160600003.0
2005-05-16 14:30:00,81.138,81.182,81.133,81.162,318499996.0
2005-05-16 14:31:00,81.194,81.212,81.168,81.198,166700001.0
2005-05-16 14:32:00,81.198,81.21,81.178,81.185,166199999.0
2005-05-16 14:33:00,81.172,81.212,81.169,81.178,148199999.0
2005-05-16 14:34:00,81.193,81.212,81.176,81.19,129900000.0
2005-05-16 14:35:00,81.201,81.212,81.177,81.18,193099999.0
2005-05-16 14:36:00,81.21,81.239,81.204,81.214,167900000.0
2005-05-16 14:37:00,81.208,81.228,81.188,81.228,230500002.0
2005-05-16 14:38:00,81.194,81.229,81.186,81.203,168700003.0
2005-05-16 14:39:00,81.234,81.252,81.212,81.252,199100002.0
2005-05-16 14:40:00,81.214,81.25,81.208,81.214,215400000.0
2005-05-16 14:41:00,81.221,81.234,81.181,81.218,124999999.0
2005-05-16 14:42:00,81.196,81.239,81.196,81.21,135599999.0
2005-05-16 14:43:00,81.221,81.239,81.212,81.212,232399998.0
2005-05-16 14:44:00,81.233,81.244,81.206,81.226,250200002.0
2005-05-16 14:45:00,81.241,81.268,81.241,81.265,207699999.0
2005-05-16 14:46:00,81.248,81.284,81.231,81.262,128200003.0
2005-05-16 14:47:00,81.288,81.294,81.249,81.249,255700001.0
2005-05-16 14:48:00,81.246,81.283,81.246,81.265,177900001.0
2005-05-16 14:49:00,81.292,81.301,81.273,81.276,266599999.0
2005-05-16 14:50:00,81.284,81.302,81.267,81.27,99100000.0
2005-05-16 14:51:00,81.273,81.29,81.253,81.28,258600000.0
2005-05-16 14:52:00,81.262,81.286,81.247,81.254,154400001.0
2005-05-16 14:53:00,81.245,81.265,81.23,81.261,162499998.0
2005-05-16 14:54:00,81.232,81.266,81.231,81.253,183999999.0
2005-05-16 14:55:00,81.235,81.269,81.235,81.255,194599999.0
2005-05-16 14:56:00,81.272,81.28,81.246,81.246,154099997.0
2005-05-16 14:57:00,81.261,81.261,81.223,81.226,92700000.0
2005-05-16 14:58:00,81.218,81.252,81.192,81.201,200199995.0
2005-05-16 14:59:00,81.173,81.216,81.173,81.204,178399998.0
2005-05-16 15:00:00,81.18,81.282,81.142,81.263,235699999.0
2005-05-16 15:01:00,81.205,81.235,81.167,81.18,243200000.0
2005-05-16 15:02:00,81.148,81.187,81.138,81.166,306100001.0
2005-05-16 15:03:00,81.144,81.174,81.127,81.137,136800000.0
2005-05-16 15:04:00,81.135,81.155,81.118,81.127,236300001.0
2005-05-16 15:05:00,81.14,81.186,81.13,81.186,257699997.0
2005-05-16 15:06:00,81.183,81.218,81.16,81.186,179899998.0
2005-05-16 15:07:00,81.212,81.268,81.175,81.268,241899998.0
2005-05-16 15:08:00,81.265,81.319,81.265,81.304,255999998.0
2005-05-16 15:09:00,81.293,81.326,81.277,81.282,337900001.0
2005-05-16 15:10:00,81.295,81.328,81.289,81.311,243999997.0
2005-05-16 15:11:00,81.31,81.362,81.31,81.355,153499999.0
2005-05-16 15:12:00,81.36,81.37,81.322,81.325,225700000.0
2005-05-16 15:13:00,81.353,81.375,81.334,81.351,251099999.0
2005-05-16 15:14:00,81.358,81.374,81.343,81.357,200000002.0
2005-05-16 15:15:00,81.346,81.397,81.346,81.383,276000006.0
2005-05-16 15:16:00,81.375,81.384,81.315,81.315,291099999.0
2005-05-16 15:17:00,81.324,81.342,81.285,81.292,159900000.0
2005-05-16 15:18:00,81.306,81.335,81.298,81.331,241999998.0
2005-05-16 15:19:00,81.336,81.343,81.301,81.313,223500002.0
2005-05-16 15:20:00,81.313,81.334,81.304,81.32,134999999.0
2005-05-16 15:21:00,81.309,81.344,81.301,81.342,210699999.0
2005-05-16 15:22:00,81.322,81.342,81.297,81.332,218600002.0
2005-05-16 15:23:00,81.342,81.353,81.313,81.314,157400002.0
2005-05-16 15:24:00,81.3,81.331,81.292,81.322,241299999.0
2005-05-16 15:25:00,81.311,81.334,81.293,81.324,211599996.0
2005-05-16 15:26:00,81.293,81.321,81.286,81.3,320599996.0
2005-05-16 15:27:00,81.293,81.32,81.246,81.265,162800001.0
2005-05-16 15:28:00,81.268,81.296,81.268,81.288,220500001.0
2005-05-16 15:29:00,81.282,81.323,81.249,81.309,358800006.0
2005-05-16 15:30:00,81.3,81.307,81.277,81.291,150100000.0
2005-05-16 15:31:00,81.278,81.302,81.259,81.274,173700000.0
2005-05-16 15:32:00,81.247,81.285,81.247,81.269,164199999.0
2005-05-16 15:33:00,81.223,81.259,81.223,81.252,161300000.0
2005-05-16 15:34:00,81.254,81.27,81.234,81.241,284400000.0
2005-05-16 15:35:00,81.255,81.262,81.236,81.239,179700001.0
2005-05-16 15:36:00,81.237,81.267,81.232,81.263,155999999.0
2005-05-16 15:37:00,81.277,81.28,81.233,81.233,195200000.0
2005-05-16 15:38:00,81.252,81.252,81.215,81.221,232800002.0
2005-05-16 15:39:00,81.227,81.249,81.217,81.237,110999999.0
2005-05-16 15:40:00,81.239,81.249,81.184,81.208,263799998.0
2005-05-16 15:41:00,81.195,81.262,81.195,81.242,148800003.0
2005-05-16 15:42:00,81.231,81.252,81.216,81.243,337099996.0
2005-05-16 15:43:00,81.252,81.277,81.234,81.261,270099998.0
2005-05-16 15:44:00,81.241,81.262,81.228,81.248,201399998.0
2005-05-16 15:45:00,81.237,81.32,81.237,81.26,365499997.0
2005-05-16 15:46:00,81.259,81.284,81.245,81.251,200600000.0
2005-05-16 15:47:00,81.259,81.304,81.246,81.26,203900001.0
2005-05-16 15:48:00,81.243,81.275,81.222,81.241,192700001.0
2005-05-16 15:49:00,81.234,81.254,81.222,81.229,202000000.0
2005-05-16 15:50:00,81.239,81.251,81.22,81.22,147400000.0
2005-05-16 15:51:00,81.242,81.25,81.212,81.212,99900000.0
2005-05-16 15:52:00,81.22,81.241,81.201,81.223,152300000.0
2005-05-16 15:53:00,81.219,81.248,81.215,81.243,185000003.0
2005-05-16 15:54:00,81.255,81.27,81.215,81.225,206800003.0
2005-05-16 15:55:00,81.229,81.265,81.223,81.232,193400002.0
2005-05-16 15:56:00,81.238,81.256,81.222,81.233,158699998.0
2005-05-16 15:57:00,81.216,81.221,81.18,81.22,242100001.0
2005-05-16 15:58:00,81.194,81.251,81.188,81.236,180399998.0
2005-05-16 15:59:00,81.216,81.255,81.197,81.23,162000000.0
2005-05-16 16:00:00,81.238,81.254,81.217,81.217,206200000.0
2005-05-16 16:01:00,81.242,81.279,81.223,81.26,218699996.0
2005-05-16 16:02:00,81.255,81.294,81.246,81.275,97300000.0
2005-05-16 16:03:00,81.255,81.298,81.248,81.267,174100001.0
2005-05-16 16:04:00,81.225,81.256,81.212,81.237,227799999.0
2005-05-16 16:05:00,81.244,81.263,81.222,81.249,268900000.0
2005-05-16 16:06:00,81.222,81.267,81.222,81.257,77700000.0
2005-05-16 16:07:00,81.255,81.283,81.236,81.246,128999999.0
2005-05-16 16:08:00,81.247,81.266,81.223,81.243,81800000.0
2005-05-16 16:09:00,81.292,81.294,81.248,81.248,212999998.0
2005-05-16 16:10:00,81.269,81.274,81.24,81.243,131199997.0
2005-05-16 16:11:00,81.245,81.277,81.232,81.268,160000000.0
2005-05-16 16:12:00,81.275,81.308,81.263,81.293,234199999.0
2005-05-16 16:13:00,81.257,81.297,81.257,81.264,190099999.0
2005-05-16 16:14:00,81.253,81.286,81.231,81.251,295699999.0
2005-05-16 16:15:00,81.284,81.295,81.259,81.275,214300002.0
2005-05-16 16:16:00,81.266,81.287,81.249,81.259,200799999.0
2005-05-16 16:17:00,81.246,81.263,81.227,81.246,321899991.0
2005-05-16 16:18:00,81.247,81.25,81.221,81.224,191299997.0
2005-05-16 16:19:00,81.227,81.262,81.222,81.259,231899999.0
2005-05-16 16:20:00,81.233,81.268,81.23,81.262,152400001.0
2005-05-16 16:21:00,81.272,81.276,81.25,81.254,261000000.0
2005-05-16 16:22:00,81.275,81.301,81.267,81.275,280200003.0
2005-05-16 16:23:00,81.297,81.298,81.269,81.273,285800000.0
2005-05-16 16:24:00,81.278,81.323,81.278,81.315,278999997.0
2005-05-16 16:25:00,81.293,81.323,81.265,81.278,240399999.0
2005-05-16 16:26:00,81.288,81.31,81.27,81.31,251700003.0
2005-05-16 16:27:00,81.303,81.313,81.28,81.297,256599996.0
2005-05-16 16:28:00,81.296,81.304,81.276,81.29,192200000.0
2005-05-16 16:29:00,81.287,81.322,81.283,81.295,181299998.0
2005-05-16 16:30:00,81.28,81.321,81.264,81.305,388199990.0
2005-05-16 16:31:00,81.277,81.31,81.265,81.28,174599999.0
2005-05-16 16:32:00,81.27,81.302,81.24,81.245,223900002.0
2005-05-16 16:33:00,81.258,81.284,81.25,81.261,255999996.0
2005-05-16 16:34:00,81.257,81.269,81.235,81.248,181200001.0
2005-05-16 16:35:00,81.269,81.285,81.244,81.251,211300000.0
2005-05-16 16:36:00,81.243,81.274,81.23,81.238,189999998.0
2005-05-16 16:37:00,81.258,81.266,81.235,81.266,121500002.0
2005-05-16 16:38:00,81.217,81.238,81.204,81.23,107500000.0
2005-05-16 16:39:00,81.234,81.236,81.197,81.207,350299993.0
2005-05-16 16:40:00,81.194,81.226,81.176,81.18,189100001.0
2005-05-16 16:41:00,81.18,81.222,81.169,81.222,142999999.0
2005-05-16 16:42:00,81.229,81.229,81.187,81.187,193399997.0
2005-05-16 16:43:00,81.2,81.221,81.183,81.186,142399998.0
2005-05-16 16:44:00,81.2,81.216,81.156,81.189,225700001.0
2005-05-16 16:45:00,81.17,81.19,81.142,81.155,287400002.0
2005-05-16 16:46:00,81.128,81.19,81.128,81.19,217400002.0
2005-05-16 16:47:00,81.152,81.19,81.152,81.182,280900001.0
2005-05-16 16:48:00,81.16,81.18,81.136,81.151,183499998.0
2005-05-16 16:49:00,81.137,81.178,81.131,81.134,143399999.0
2005-05-16 16:50:00,81.136,81.176,81.13,81.158,289399999.0
2005-05-16 16:51:00,81.151,81.184,81.143,81.158,187800001.0
2005-05-16 16:52:00,81.142,81.172,81.138,81.167,307400002.0
2005-05-16 16:53:00,81.16,81.188,81.148,81.154,201400000.0
2005-05-16 16:54:00,81.145,81.19,81.133,81.17,160099999.0
2005-05-16 16:55:00,81.16,81.209,81.16,81.19,195099998.0
2005-05-16 16:56:00,81.19,81.202,81.164,81.177,188100000.0
2005-05-16 16:57:00,81.172,81.182,81.15,81.164,309899998.0
2005-05-16 16:58:00,81.163,81.18,81.138,81.15,138699997.0
2005-05-16 16:59:00,81.156,81.194,81.137,81.143,159900002.0
2005-05-16 17:00:00,81.145,81.145,81.113,81.132,196099995.0
2005-05-16 17:01:00,81.115,81.151,81.102,81.104,216600000.0
2005-05-16 17:02:00,81.113,81.145,81.112,81.126,122599998.0
2005-05-16 17:03:00,81.14,81.145,81.067,81.067,302000000.0
2005-05-16 17:04:00,81.043,81.096,81.031,81.079,177799995.0
2005-05-16 17:05:00,81.087,81.088,81.058,81.063,166700002.0
2005-05-16 17:06:00,81.102,81.102,81.006,81.021,198300000.0
2005-05-16 17:07:00,81.012,81.056,80.993,81.027,360399998.0
2005-05-16 17:08:00,81.001,81.028,80.973,80.993,208999999.0
2005-05-16 17:09:00,80.961,80.993,80.942,80.942,157200001.0
2005-05-16 17:10:00,80.943,80.967,80.921,80.94,145800002.0
2005-05-16 17:11:00,80.939,80.987,80.931,80.975,230599995.0
2005-05-16 17:12:00,80.923,80.955,80.921,80.955,194900001.0
2005-05-16 17:13:00,80.941,80.963,80.924,80.958,131900001.0
2005-05-16 17:14:00,80.945,80.982,80.938,80.982,124199997.0
2005-05-16 17:15:00,81.017,81.032,80.989,80.991,232700000.0
2005-05-16 17:16:00,80.988,81.003,80.969,80.974,181000000.0
2005-05-16 17:17:00,81.003,81.012,80.963,80.963,260299997.0
2005-05-16 17:18:00,80.999,81.008,80.932,80.946,210399999.0
2005-05-16 17:19:00,80.954,80.982,80.934,80.976,156100000.0
2005-05-16 17:20:00,80.965,80.98,80.932,80.933,205100002.0
2005-05-16 17:21:00,80.957,80.967,80.939,80.951,148600000.0
2005-05-16 17:22:00,80.947,80.954,80.922,80.932,157000000.0
2005-05-16 17:23:00,80.95,80.95,80.891,80.924,263399996.0
2005-05-16 17:24:00,80.938,80.957,80.913,80.932,155800002.0
2005-05-16 17:25:00,80.943,80.964,80.933,80.951,170900001.0
2005-05-16 17:26:00,80.95,80.958,80.914,80.918,250300000.0
2005-05-16 17:27:00,80.936,80.968,80.93,80.93,160500001.0
2005-05-16 17:28:00,80.924,80.951,80.924,80.95,144699999.0
2005-05-16 17:29:00,80.961,80.976,80.921,80.937,203599997.0
2005-05-16 17:30:00,80.939,80.964,80.918,80.961,239599998.0
2005-05-16 17:31:00,80.957,80.976,80.939,80.954,151800000.0
2005-05-16 17:32:00,80.936,80.968,80.917,80.951,170299999.0
2005-05-16 17:33:00,80.939,80.975,80.931,80.971,214000000.0
2005-05-16 17:34:00,80.968,80.969,80.93,80.931,262199999.0
2005-05-16 17:35:00,80.962,80.995,80.954,80.981,160200000.0
2005-05-16 17:36:00,80.972,81.008,80.958,80.99,197900000.0
2005-05-16 17:37:00,81.007,81.011,80.981,80.991,163600001.0
2005-05-16 17:38:00,81.01,81.018,80.976,80.985,269099999.0
2005-05-16 17:39:00,80.997,81.023,80.973,81.014,243999998.0
2005-05-16 17:40:00,80.962,80.993,80.95,80.956,185200001.0
2005-05-16 17:41:00,80.967,80.982,80.934,80.962,201000001.0
2005-05-16 17:42:00,80.96,80.998,80.936,80.995,197900002.0
2005-05-16 17:43:00,80.951,80.975,80.94,80.942,212099998.0
2005-05-16 17:44:00,80.936,80.971,80.921,80.943,244800003.0
2005-05-16 17:45:00,80.916,80.946,80.914,80.94,299499996.0
2005-05-16 17:46:00,80.958,80.962,80.935,80.935,149899999.0
2005-05-16 17:47:00,80.927,80.94,80.903,80.92,103300001.0
2005-05-16 17:48:00,80.91,80.943,80.91,80.933,200000003.0
2005-05-16 17:49:00,80.929,80.952,80.908,80.932,147100001.0
2005-05-16 17:50:00,80.946,80.967,80.932,80.944,155499998.0
2005-05-16 17:51:00,80.963,80.988,80.955,80.967,319699994.0
2005-05-16 17:52:00,80.976,81.005,80.967,80.98,207799995.0
2005-05-16 17:53:00,80.986,81.01,80.971,80.986,232299998.0
2005-05-16 17:54:00,80.975,81.002,80.963,80.969,166400000.0
2005-05-16 17:55:00,80.966,80.983,80.943,80.958,127400002.0
2005-05-16 17:56:00,80.928,80.957,80.918,80.945,212899997.0
2005-05-16 17:57:00,80.962,80.969,80.917,80.921,61300000.0
2005-05-16 17:58:00,80.933,80.961,80.922,80.939,266399996.0
2005-05-16 17:59:00,80.954,80.969,80.931,80.931,277500001.0
2005-05-16 18:00:00,80.902,80.948,80.871,80.899,221799999.0
2005-05-16 18:01:00,80.887,80.909,80.85,80.885,1156800004.0
2005-05-16 18:02:00,80.891,80.905,80.845,80.872,2011800011.0
2005-05-16 18:03:00,80.869,80.882,80.835,80.865,2072100001.0
2005-05-16 18:04:00,80.857,80.909,80.846,80.901,1753799996.0
2005-05-16 18:05:00,80.879,80.916,80.873,80.912,1937799994.0
2005-05-16 18:06:00,80.864,80.908,80.847,80.89,1764099991.0
2005-05-16 18:07:00,80.903,80.918,80.872,80.888,1908999992.0
2005-05-16 18:08:00,80.93,80.95,80.9,80.92,1534900000.0
2005-05-16 18:09:00,80.9,80.926,80.798,80.902,1534900000.0
2005-05-16 18:10:00,80.888,80.933,80.877,80.92,1526500006.0
2005-05-16 18:11:00,80.899,80.911,80.858,80.879,958999999.0
2005-05-16 18:12:00,80.888,80.934,80.883,80.911,1252099998.0
2005-05-16 18:13:00,80.909,80.922,80.873,80.881,1537499992.0
2005-05-16 18:14:00,80.854,80.908,80.841,80.869,1685199994.0
2005-05-16 18:15:00,80.827,80.863,80.798,80.856,1982799991.0
2005-05-16 18:16:00,80.86,80.9,80.83,80.9,731499997.0
2005-05-16 18:17:00,80.828,80.881,80.828,80.85,731499997.0
2005-05-16 18:18:00,80.843,80.876,80.81,80.847,1179699991.0
2005-05-16 18:19:00,80.836,80.884,80.819,80.838,1733499992.0
2005-05-16 18:20:00,80.852,80.886,80.849,80.865,1757199996.0
2005-05-16 18:21:00,80.847,80.879,80.813,80.845,1471900000.0
2005-05-16 18:22:00,80.858,80.883,80.826,80.857,1892699992.0
2005-05-16 18:23:00,80.89,80.91,80.85,80.89,1517999991.0
2005-05-16 18:24:00,80.873,80.879,80.816,80.859,1517999991.0
2005-05-16 18:25:00,80.88,80.883,80.818,80.84,1975000004.0
2005-05-16 18:26:00,80.823,80.876,80.818,80.855,1582899999.0
2005-05-16 18:27:00,80.845,80.871,80.829,80.84,1277799999.0
2005-05-16 18:28:00,80.855,80.867,80.814,80.814,977300002.0
2005-05-16 18:29:00,80.885,80.889,80.834,80.835,1147799998.0
2005-05-16 18:30:00,80.795,80.875,80.794,80.834,564999999.0
2005-05-16 18:31:00,80.821,80.848,80.795,80.838,1304799994.0
2005-05-16 18:32:00,80.79,80.825,80.763,80.795,1792000004.0
2005-05-16 18:33:00,80.82,80.844,80.804,80.828,1889399993.0
2005-05-16 18:34:00,80.809,80.828,80.772,80.804,1880299990.0
2005-05-16 18:35:00,80.78,80.805,80.753,80.779,1306000000.0
2005-05-16 18:36:00,80.767,80.823,80.722,80.774,1618699993.0
2005-05-16 18:37:00,80.758,80.813,80.73,80.748,1301199999.0
2005-05-16 18:38:00,80.74,80.773,80.738,80.763,605499999.0
2005-05-16 18:39:00,80.753,80.776,80.73,80.753,455200000.0
2005-05-16 18:40:00,80.762,80.806,80.755,80.781,791999996.0
2005-05-16 18:41:00,80.783,80.806,80.74,80.74,863699997.0
2005-05-16 18:42:00,80.732,80.831,80.722,80.812,785399994.0
2005-05-16 18:43:00,80.847,80.862,80.821,80.846,1410800006.0
2005-05-16 18:44:00,80.83,80.853,80.791,80.8,943800002.0
2005-05-16 18:45:00,80.79,80.838,80.776,80.793,929200000.0
2005-05-16 18:46:00,80.774,80.805,80.749,80.772,652900001.0
2005-05-16 18:47:00,80.805,80.817,80.777,80.811,572099999.0
2005-05-16 18:48:00,80.798,80.811,80.762,80.786,670299999.0
2005-05-16 18:49:00,80.769,80.803,80.757,80.794,910500003.0
2005-05-16 18:50:00,80.77,80.789,80.731,80.76,1103200005.0
2005-05-16 18:51:00,80.766,80.772,80.729,80.757,465900002.0
2005-05-16 18:52:00,80.744,80.771,80.73,80.765,759499995.0
2005-05-16 18:53:00,80.743,80.811,80.73,80.754,1126699994.0
2005-05-16 18:54:00,80.791,80.8,80.759,80.76,1046000001.0
2005-05-16 18:55:00,80.733,80.779,80.728,80.751,1069700004.0
2005-05-16 18:56:00,80.748,80.767,80.719,80.738,514700001.0
2005-05-16 18:57:00,80.737,80.75,80.714,80.723,409799998.0
2005-05-16 18:58:00,80.697,80.767,80.697,80.733,1181699998.0
2005-05-16 18:59:00,80.744,80.782,80.727,80.759,922000003.0
2005-05-16 19:00:00,80.738,80.768,80.713,80.762,706199996.0
2005-05-16 19:01:00,80.772,80.782,80.729,80.742,540499995.0
2005-05-16 19:02:00,80.72,80.767,80.72,80.765,298800002.0
2005-05-16 19:03:00,80.749,80.773,80.708,80.767,740999994.0
2005-05-16 19:04:00,80.744,80.795,80.744,80.795,771099994.0
2005-05-16 19:05:00,80.766,80.79,80.733,80.751,393400002.0
2005-05-16 19:06:00,80.747,80.797,80.743,80.771,413600000.0
2005-05-16 19:07:00,80.78,80.81,80.773,80.795,1127799995.0
2005-05-16 19:08:00,80.778,80.799,80.763,80.78,877299998.0
2005-05-16 19:09:00,80.785,80.825,80.757,80.81,548400000.0
2005-05-16 19:10:00,80.791,80.809,80.773,80.791,529200000.0
2005-05-16 19:11:00,80.782,80.822,80.782,80.818,169700002.0
2005-05-16 19:12:00,80.809,80.809,80.754,80.781,389599997.0
2005-05-16 19:13:00,80.788,80.808,80.747,80.798,436900002.0
2005-05-16 19:14:00,80.783,80.81,80.767,80.802,473200000.0
2005-05-16 19:15:00,80.761,80.799,80.751,80.787,589699999.0
2005-05-16 19:16:00,80.787,80.797,80.745,80.758,244200002.0
2005-05-16 19:17:00,80.768,80.801,80.757,80.794,594500005.0
2005-05-16 19:18:00,80.79,80.79,80.745,80.76,372200000.0
2005-05-16 19:19:00,80.754,80.787,80.747,80.773,672899995.0
2005-05-16 19:20:00,80.762,80.794,80.747,80.76,474700004.0
2005-05-16 19:21:00,80.79,80.794,80.761,80.761,260200000.0
2005-05-16 19:22:00,80.755,80.783,80.677,80.748,254899999.0
2005-05-16 19:23:00,80.774,80.778,80.741,80.751,1530799996.0
2005-05-16 19:24:00,80.742,80.792,80.738,80.77,684600003.0
2005-05-16 19:25:00,80.748,80.774,80.729,80.764,890900002.0
2005-05-16 19:26:00,80.777,80.789,80.739,80.768,1370300001.0
2005-05-16 19:27:00,80.772,80.796,80.75,80.762,1371799995.0
2005-05-16 19:28:00,80.749,80.79,80.742,80.77,537900005.0
2005-05-16 19:29:00,80.747,80.789,80.741,80.78,640299997.0
2005-05-16 19:30:00,80.785,80.795,80.749,80.749,875999998.0
2005-05-16 19:31:00,80.768,80.806,80.756,80.771,593300001.0
2005-05-16 19:32:00,80.782,80.794,80.757,80.769,768499996.0
2005-05-16 19:33:00,80.759,80.794,80.751,80.793,507299998.0
2005-05-16 19:34:00,80.728,80.776,80.726,80.773,803999996.0
2005-05-16 19:35:00,80.742,80.764,80.725,80.749,604299998.0
2005-05-16 19:36:00,80.759,80.792,80.75,80.765,431999997.0
2005-05-16 19:37:00,80.771,80.771,80.737,80.749,295600003.0
2005-05-16 19:38:00,80.748,80.804,80.748,80.765,1004600003.0
2005-05-16 19:39:00,80.743,80.768,80.721,80.74,778399998.0
2005-05-16 19:40:00,80.763,80.782,80.722,80.731,564599999.0
2005-05-16 19:41:00,80.77,80.775,80.726,80.755,952699994.0
2005-05-16 19:42:00,80.723,80.781,80.723,80.748,591099995.0
2005-05-16 19:43:00,80.766,80.771,80.731,80.753,428100000.0
2005-05-16 19:44:00,80.77,80.779,80.747,80.754,554700000.0
2005-05-16 19:45:00,80.734,80.766,80.712,80.759,496400003.0
2005-05-16 19:46:00,80.762,80.795,80.739,80.762,468699995.0
2005-05-16 19:47:00,80.777,80.795,80.76,80.767,242999998.0
2005-05-16 19:48:00,80.763,80.805,80.751,80.785,940300007.0
2005-05-16 19:49:00,80.758,80.784,80.738,80.765,548899996.0
2005-05-16 19:50:00,80.756,80.789,80.742,80.764,462100001.0
2005-05-16 19:51:00,80.751,80.793,80.746,80.792,258899999.0
2005-05-16 19:52:00,80.753,80.803,80.75,80.766,539399996.0
2005-05-16 19:53:00,80.812,80.819,80.753,80.767,708999999.0
2005-05-16 19:54:00,80.783,80.803,80.746,80.746,868300000.0
2005-05-16 19:55:00,80.774,80.813,80.761,80.777,337599996.0
2005-05-16 19:56:00,80.776,80.815,80.759,80.781,359599996.0
2005-05-16 19:57:00,80.785,80.828,80.778,80.799,588299998.0
2005-05-16 19:58:00,80.803,80.814,80.779,80.78,692099999.0
2005-05-16 19:59:00,80.808,80.818,80.766,80.793,788500004.0
2005-05-16 20:00:00,80.81,80.832,80.787,80.803,296300001.0
2005-05-16 20:01:00,80.786,80.822,80.778,80.79,402799995.0
2005-05-16 20:02:00,80.815,80.851,80.806,80.806,588600001.0
2005-05-16 20:03:00,80.811,80.841,80.787,80.82,364199994.0
2005-05-16 20:04:00,80.808,80.841,80.762,80.819,313700002.0
2005-05-16 20:05:00,80.862,80.879,80.831,80.863,517200005.0
2005-05-16 20:06:00,80.822,80.874,80.822,80.853,850099997.0
2005-05-16 20:07:00,80.845,80.856,80.805,80.832,658400002.0
2005-05-16 20:08:00,80.843,80.906,80.822,80.858,424800000.0
2005-05-16 20:09:00,80.869,80.891,80.817,80.851,549000000.0
2005-05-16 20:10:00,80.874,80.89,80.804,80.882,637100000.0
2005-05-16 20:11:00,80.899,80.919,80.878,80.906,809399999.0
2005-05-16 20:12:00,80.891,80.916,80.855,80.886,1274899994.0
2005-05-16 20:13:00,80.919,80.921,80.876,80.885,540100005.0
2005-05-16 20:14:00,80.874,80.904,80.857,80.879,518499997.0
2005-05-16 20:15:00,80.894,80.914,80.874,80.878,596699999.0
2005-05-16 20:16:00,80.902,80.918,80.863,80.906,830099993.0
2005-05-16 20:17:00,80.903,80.934,80.896,80.925,412100000.0
2005-05-16 20:18:00,80.91,80.936,80.893,80.893,171100002.0
2005-05-16 20:19:00,80.901,80.924,80.868,80.899,366699997.0
2005-05-16 20:20:00,80.89,80.924,80.876,80.893,794600002.0
2005-05-16 20:21:00,80.899,80.929,80.87,80.89,585099999.0
2005-05-16 20:22:00,80.892,80.937,80.88,80.892,735199996.0
2005-05-16 20:23:00,80.92,80.951,80.895,80.913,536100002.0
2005-05-16 20:24:00,80.903,80.908,80.875,80.875,456700000.0
2005-05-16 20:25:00,80.924,80.93,80.895,80.895,597300001.0
2005-05-16 20:26:00,80.91,80.92,80.877,80.877,526700001.0
2005-05-16 20:27:00,80.879,80.917,80.879,80.894,316199998.0
2005-05-16 20:28:00,80.87,80.918,80.863,80.901,1139000002.0
2005-05-16 20:29:00,80.882,80.909,80.863,80.892,1472299991.0
2005-05-16 20:30:00,80.88,80.906,80.862,80.882,1428999994.0
2005-05-16 20:31:00,80.904,80.929,80.881,80.896,1234999991.0
2005-05-16 20:32:00,80.896,80.931,80.894,80.9,1301599992.0
2005-05-16 20:33:00,80.885,80.92,80.818,80.867,522500000.0
2005-05-16 20:34:00,80.908,80.923,80.879,80.892,371699999.0
2005-05-16 20:35:00,80.898,80.922,80.877,80.916,480000003.0
2005-05-16 20:36:00,80.905,80.933,80.888,80.916,600899998.0
2005-05-16 20:37:00,80.897,80.938,80.897,80.92,566000000.0
2005-05-16 20:38:00,80.938,80.938,80.882,80.907,944399999.0
2005-05-16 20:39:00,80.91,80.947,80.9,80.91,789099995.0
2005-05-16 20:40:00,80.919,80.96,80.889,80.914,1143199992.0
2005-05-16 20:41:00,80.925,80.953,80.903,80.908,1032399997.0
2005-05-16 20:42:00,80.907,80.947,80.907,80.923,979699990.0
2005-05-16 20:43:00,80.912,80.947,80.893,80.902,840300002.0
2005-05-16 20:44:00,80.908,80.958,80.89,80.89,637600000.0
2005-05-16 20:45:00,80.961,80.962,80.919,80.946,649699994.0
2005-05-16 20:46:00,80.941,80.95,80.916,80.916,698999993.0
2005-05-16 20:47:00,80.905,80.948,80.889,80.916,1097599996.0
2005-05-16 20:48:00,80.959,80.959,80.909,80.931,719499997.0
2005-05-16 20:49:00,80.942,80.949,80.896,80.903,398999997.0
2005-05-16 20:50:00,80.914,80.968,80.883,80.925,1174900001.0
2005-05-16 20:51:00,80.925,80.95,80.921,80.945,438800000.0
2005-05-16 20:52:00,80.929,80.953,80.891,80.905,413999998.0
2005-05-16 20:53:00,80.897,80.931,80.882,80.914,1223800000.0
2005-05-16 20:54:00,80.897,80.92,80.874,80.875,523899999.0
2005-05-16 20:55:00,80.912,80.921,80.877,80.88,1282499994.0
2005-05-16 20:56:00,80.84,80.907,80.828,80.857,727699997.0
2005-05-16 20:57:00,80.863,80.876,80.816,80.822,592799997.0
2005-05-16 20:58:00,80.818,80.863,80.797,80.833,1079399996.0
2005-05-16 20:59:00,80.83,80.859,80.808,80.827,1143799995.0
2005-05-16 21:00:00,80.828,80.846,80.805,80.813,1162399995.0
2005-05-16 21:01:00,80.844,80.865,80.813,80.831,1112100001.0
2005-05-16 21:02:00,80.819,80.856,80.804,80.819,478299996.0
2005-05-16 21:03:00,80.861,80.861,80.821,80.835,335299998.0
2005-05-16 21:04:00,80.842,80.866,80.812,80.821,464799996.0
2005-05-16 21:05:00,80.842,80.867,80.816,80.845,881300005.0
2005-05-16 21:06:00,80.819,80.885,80.812,80.853,692499995.0
2005-05-16 21:07:00,80.853,80.891,80.84,80.851,694600000.0
2005-05-16 21:08:00,80.863,80.908,80.863,80.882,663799994.0
2005-05-16 21:09:00,80.883,80.913,80.879,80.896,252799998.0
2005-05-16 21:10:00,80.883,80.921,80.876,80.898,523299998.0
2005-05-16 21:11:00,80.893,80.928,80.882,80.908,417800002.0
2005-05-16 21:12:00,80.892,80.916,80.872,80.888,211099999.0
2005-05-16 21:13:00,80.901,80.927,80.88,80.88,345900001.0
2005-05-16 21:14:00,80.884,80.907,80.865,80.891,602099998.0
2005-05-16 21:15:00,80.848,80.921,80.84,80.898,835400001.0
2005-05-16 21:16:00,80.83,80.896,80.83,80.874,763599999.0
2005-05-16 21:17:00,80.9,80.923,80.836,80.858,1010699998.0
2005-05-16 21:18:00,80.869,80.875,80.814,80.838,675400000.0
2005-05-16 21:19:00,80.844,80.865,80.804,80.834,803000006.0
2005-05-16 21:20:00,80.832,80.873,80.82,80.873,1139699999.0
2005-05-16 21:21:00,80.845,80.858,80.82,80.837,866199999.0
2005-05-16 21:22:00,80.835,80.855,80.805,80.805,832699998.0
2005-05-16 21:23:00,80.831,80.831,80.785,80.795,961699988.0
2005-05-16 21:24:00,80.818,80.827,80.786,80.786,684599995.0
2005-05-16 21:25:00,80.795,80.797,80.758,80.775,1113700002.0
2005-05-16 21:26:00,80.776,80.79,80.741,80.778,453199999.0
2005-05-16 21:27:00,80.785,80.789,80.733,80.744,511300001.0
2005-05-16 21:28:00,80.757,80.821,80.757,80.791,363600000.0
2005-05-16 21:29:00,80.783,80.805,80.743,80.789,637099997.0
2005-05-16 21:30:00,80.775,80.798,80.738,80.752,333899998.0
2005-05-16 21:31:00,80.794,80.807,80.757,80.78,400699995.0
2005-05-16 21:32:00,80.79,80.807,80.765,80.774,406900001.0
2005-05-16 21:33:00,80.795,80.818,80.777,80.812,382199999.0
2005-05-16 21:34:00,80.826,80.826,80.781,80.781,193699998.0
2005-05-16 21:35:00,80.774,80.806,80.749,80.76,547099995.0
2005-05-16 21:36:00,80.762,80.786,80.731,80.758,538499999.0
2005-05-16 21:37:00,80.744,80.779,80.722,80.73,619499995.0
2005-05-16 21:38:00,80.734,80.754,80.705,80.719,213199996.0
2005-05-16 21:39:00,80.73,80.768,80.712,80.733,338700003.0
2005-05-16 21:40:00,80.699,80.76,80.699,80.741,562999997.0
2005-05-16 21:41:00,80.745,80.777,80.732,80.742,368999997.0
2005-05-16 21:42:00,80.739,80.762,80.718,80.736,367200000.0
2005-05-16 21:43:00,80.733,80.749,80.699,80.703,277500001.0
2005-05-16 21:44:00,80.739,80.754,80.703,80.731,1106599997.0
2005-05-16 21:45:00,80.714,80.774,80.71,80.769,395400001.0
2005-05-16 21:46:00,80.754,80.785,80.754,80.781,158200001.0
2005-05-16 21:47:00,80.756,80.78,80.74,80.765,350299999.0
2005-05-16 21:48:00,80.749,80.773,80.715,80.757,631899996.0
2005-05-16 21:49:00,80.708,80.746,80.708,80.74,313899995.0
2005-05-16 21:50:00,80.728,80.747,80.702,80.715,141499998.0
2005-05-16 21:51:00,80.699,80.755,80.693,80.753,313700007.0
2005-05-16 21:52:00,80.751,80.765,80.738,80.742,151600002.0
2005-05-16 21:53:00,80.72,80.753,80.699,80.731,581699998.0
2005-05-16 21:54:00,80.711,80.738,80.692,80.72,189700001.0
2005-05-16 21:55:00,80.728,80.765,80.728,80.765,308100005.0
2005-05-16 21:56:00,80.762,80.773,80.732,80.742,239300000.0
2005-05-16 21:57:00,80.741,80.746,80.701,80.701,215600002.0
2005-05-16 21:58:00,80.71,80.74,80.71,80.738,247399997.0
2005-05-16 21:59:00,80.711,80.751,80.696,80.745,522900001.0
2005-05-16 22:00:00,80.686,80.729,80.686,80.724,573900002.0
2005-05-16 22:01:00,80.732,80.75,80.703,80.724,658899999.0
2005-05-16 22:02:00,80.714,80.746,80.706,80.734,847999997.0
2005-05-16 22:03:00,80.707,80.738,80.695,80.704,281500000.0
2005-05-16 22:04:00,80.687,80.761,80.687,80.741,679999995.0
2005-05-16 22:05:00,80.726,80.744,80.719,80.729,263099996.0
2005-05-16 22:06:00,80.705,80.752,80.699,80.734,183099999.0
2005-05-16 22:07:00,80.724,80.741,80.684,80.684,215600003.0
2005-05-16 22:08:00,80.744,80.744,80.713,80.725,168999996.0
2005-05-16 22:09:00,80.728,80.762,80.712,80.724,188100003.0
2005-05-16 22:10:00,80.748,80.763,80.717,80.745,172500000.0
2005-05-16 22:11:00,80.741,80.769,80.712,80.744,361200002.0
2005-05-16 22:12:00,80.736,80.751,80.698,80.711,371599999.0
2005-05-16 22:13:00,80.733,80.785,80.728,80.739,404699998.0
2005-05-16 22:14:00,80.722,80.787,80.715,80.732,291300000.0
2005-05-16 22:15:00,80.74,80.747,80.707,80.728,230799998.0
2005-05-16 22:16:00,80.714,80.748,80.699,80.732,382699995.0
2005-05-16 22:17:00,80.716,80.739,80.713,80.732,232099997.0
2005-05-16 22:18:00,80.709,80.765,80.702,80.732,490200000.0
2005-05-16 22:19:00,80.711,80.73,80.691,80.706,269800000.0
2005-05-16 22:20:00,80.696,80.723,80.689,80.699,275500002.0
2005-05-16 22:21:00,80.729,80.729,80.68,80.683,302599998.0
2005-05-16 22:22:00,80.694,80.745,80.686,80.713,366799996.0
2005-05-16 22:23:00,80.71,80.717,80.675,80.696,474600000.0
2005-05-16 22:24:00,80.697,80.734,80.691,80.711,343499997.0
2005-05-16 22:25:00,80.662,80.716,80.659,80.716,199300000.0
2005-05-16 22:26:00,80.713,80.759,80.705,80.755,198499998.0
2005-05-16 22:27:00,80.715,80.753,80.694,80.698,819100000.0
2005-05-16 22:28:00,80.692,80.732,80.692,80.7,198000000.0
2005-05-16 22:29:00,80.675,80.736,80.675,80.724,227700002.0
2005-05-16 22:30:00,80.735,80.741,80.703,80.718,193599999.0
2005-05-16 22:31:00,80.721,80.746,80.695,80.713,499299997.0
2005-05-16 22:32:00,80.729,80.74,80.662,80.662,296799999.0
2005-05-16 22:33:00,80.686,80.731,80.674,80.698,747800001.0
2005-05-16 22:34:00,80.675,80.703,80.65,80.686,554000000.0
2005-05-16 22:35:00,80.672,80.701,80.666,80.701,192400004.0
2005-05-16 22:36:00,80.689,80.713,80.671,80.672,436399996.0
2005-05-16 22:37:00,80.694,80.694,80.647,80.66,227299996.0
2005-05-16 22:38:00,80.661,80.681,80.651,80.681,153399997.0
2005-05-16 22:39:00,80.676,80.704,80.637,80.673,330099999.0
2005-05-16 22:40:00,80.638,80.687,80.623,80.662,303599999.0
2005-05-16 22:41:00,80.656,80.687,80.639,80.687,193699999.0
2005-05-16 22:42:00,80.694,80.721,80.674,80.698,233199997.0
2005-05-16 22:43:00,80.683,80.712,80.671,80.71,255700002.0
2005-05-16 22:44:00,80.661,80.72,80.661,80.698,399300003.0
2005-05-16 22:45:00,80.694,80.699,80.652,80.673,379600000.0
2005-05-16 22:46:00,80.657,80.686,80.639,80.639,254699999.0
2005-05-16 22:47:00,80.687,80.689,80.654,80.664,294600000.0
2005-05-16 22:48:00,80.662,80.715,80.648,80.648,298600000.0
2005-05-16 22:49:00,80.666,80.702,80.632,80.672,225500000.0
2005-05-16 22:50:00,80.704,80.711,80.673,80.686,301100001.0
2005-05-16 22:51:00,80.694,80.718,80.667,80.672,245600000.0
2005-05-16 22:52:00,80.69,80.707,80.659,80.672,205200001.0
2005-05-16 22:53:00,80.691,80.715,80.671,80.701,638099996.0
2005-05-16 22:54:00,80.706,80.722,80.653,80.67,384799999.0
2005-05-16 22:55:00,80.696,80.698,80.638,80.643,369800001.0
2005-05-16 22:56:00,80.655,80.695,80.653,80.693,317000006.0
2005-05-16 22:57:00,80.657,80.679,80.613,80.663,292500000.0
2005-05-16 22:58:00,80.664,80.694,80.637,80.662,93000000.0
2005-05-16 22:59:00,80.63,80.695,80.603,80.63,577200004.0
2005-05-16 23:00:00,80.674,80.696,80.645,80.683,255400000.0
2005-05-16 23:01:00,80.646,80.693,80.609,80.689,227200000.0
2005-05-16 23:02:00,80.658,80.682,80.649,80.661,259799997.0
2005-05-16 23:03:00,80.684,80.71,80.647,80.663,188800000.0
2005-05-16 23:04:00,80.643,80.692,80.636,80.672,275900001.0
2005-05-16 23:05:00,80.676,80.686,80.65,80.652,149900001.0
2005-05-16 23:06:00,80.628,80.687,80.608,80.67,193000001.0
2005-05-16 23:07:00,80.681,80.691,80.649,80.653,195000000.0
2005-05-16 23:08:00,80.635,80.685,80.635,80.652,196600001.0
2005-05-16 23:09:00,80.682,80.684,80.624,80.626,156100001.0
2005-05-16 23:10:00,80.66,80.683,80.649,80.674,194200002.0
2005-05-16 23:11:00,80.671,80.685,80.646,80.654,115700000.0
2005-05-16 23:12:00,80.644,80.689,80.644,80.676,196899998.0
2005-05-16 23:13:00,80.701,80.713,80.668,80.668,166299997.0
2005-05-16 23:14:00,80.662,80.675,80.646,80.657,225600000.0
2005-05-16 23:15:00,80.683,80.688,80.64,80.661,295200003.0
2005-05-16 23:16:00,80.671,80.676,80.643,80.652,155299999.0
2005-05-16 23:17:00,80.687,80.71,80.675,80.705,224200000.0
2005-05-16 23:18:00,80.682,80.697,80.662,80.684,322799996.0
2005-05-16 23:19:00,80.681,80.693,80.656,80.686,190799999.0
2005-05-16 23:20:00,80.702,80.702,80.653,80.653,243999999.0
2005-05-16 23:21:00,80.668,80.692,80.649,80.665,283100000.0
2005-05-16 23:22:00,80.653,80.686,80.635,80.653,253399994.0
2005-05-16 23:23:00,80.649,80.676,80.624,80.647,195899998.0
2005-05-16 23:24:00,80.639,80.68,80.633,80.68,244699993.0
2005-05-16 23:25:00,80.666,80.678,80.645,80.659,147799999.0
2005-05-16 23:26:00,80.66,80.667,80.615,80.633,115100000.0
2005-05-16 23:27:00,80.651,80.67,80.623,80.653,155499997.0
2005-05-16 23:28:00,80.644,80.682,80.627,80.682,172299998.0
2005-05-16 23:29:00,80.631,80.675,80.619,80.649,188799998.0
2005-05-16 23:30:00,80.622,80.644,80.573,80.593,208000000.0
2005-05-16 23:31:00,80.624,80.634,80.589,80.604,182399999.0
2005-05-16 23:32:00,80.595,80.629,80.595,80.624,138700001.0
2005-05-16 23:33:00,80.616,80.65,80.585,80.629,143200004.0
2005-05-16 23:34:00,80.64,80.67,80.612,80.657,252000001.0
2005-05-16 23:35:00,80.636,80.688,80.636,80.672,211800005.0
2005-05-16 23:36:00,80.673,80.698,80.644,80.66,210300000.0
2005-05-16 23:37:00,80.672,80.681,80.646,80.664,125399999.0
2005-05-16 23:38:00,80.66,80.692,80.649,80.666,160700002.0
2005-05-16 23:39:00,80.689,80.696,80.622,80.677,162700001.0
2005-05-16 23:40:00,80.652,80.697,80.647,80.697,258299998.0
2005-05-16 23:41:00,80.67,80.735,80.657,80.735,217600002.0
2005-05-16 23:42:00,80.708,80.763,80.708,80.749,220400000.0
2005-05-16 23:43:00,80.722,80.782,80.699,80.751,149299999.0
2005-05-16 23:44:00,80.715,80.749,80.715,80.728,225100004.0
2005-05-16 23:45:00,80.732,80.752,80.719,80.73,269099998.0
2005-05-16 23:46:00,80.722,80.763,80.707,80.748,169300002.0
2005-05-16 23:47:00,80.735,80.769,80.712,80.723,261100001.0
2005-05-16 23:48:00,80.689,80.743,80.688,80.728,169300000.0
2005-05-16 23:49:00,80.703,80.758,80.703,80.758,159800000.0
2005-05-16 23:50:00,80.748,80.762,80.732,80.738,167799998.0
2005-05-16 23:51:00,80.758,80.804,80.742,80.772,180599999.0
2005-05-16 23:52:00,80.796,80.826,80.775,80.826,301399999.0
2005-05-16 23:53:00,80.77,80.825,80.77,80.819,233900000.0
2005-05-16 23:54:00,80.773,80.821,80.763,80.821,145600002.0
2005-05-16 23:55:00,80.85,80.855,80.803,80.822,261099999.0
2005-05-16 23:56:00,80.84,80.878,80.821,80.86,220400000.0
2005-05-16 23:57:00,80.832,80.881,80.832,80.879,259400003.0
2005-05-16 23:58:00,80.883,80.902,80.839,80.851,183999997.0
2005-05-16 23:59:00,80.85,80.899,80.834,80.848,311999997.0
2005-05-17 00:00:00,80.852,80.906,80.849,80.898,217399994.0
2005-05-17 00:01:00,80.885,80.902,80.832,80.86,179200000.0
2005-05-17 00:02:00,80.869,80.896,80.834,80.84,132299999.0
2005-05-17 00:03:00,80.818,80.859,80.816,80.853,141500002.0
2005-05-17 00:04:00,80.826,80.867,80.795,80.835,161000002.0
2005-05-17 00:05:00,80.83,80.859,80.815,80.839,209699999.0
2005-05-17 00:06:00,80.83,80.837,80.803,80.823,164600002.0
2005-05-17 00:07:00,80.832,80.84,80.801,80.821,185200001.0
2005-05-17 00:08:00,80.809,80.853,80.79,80.832,195499999.0
2005-05-17 00:09:00,80.827,80.852,80.811,80.843,252800000.0
2005-05-17 00:10:00,80.811,80.845,80.8,80.835,222999998.0
2005-05-17 00:11:00,80.8,80.835,80.792,80.825,127600000.0
2005-05-17 00:12:00,80.825,80.841,80.805,80.823,193599999.0
2005-05-17 00:13:00,80.808,80.841,80.789,80.802,252899999.0
2005-05-17 00:14:00,80.8,80.825,80.793,80.81,247799996.0
2005-05-17 00:15:00,80.816,80.824,80.791,80.806,172400000.0
2005-05-17 00:16:00,80.805,80.83,80.778,80.785,233599997.0
2005-05-17 00:17:00,80.814,80.814,80.787,80.805,149800000.0
2005-05-17 00:18:00,80.799,80.812,80.787,80.793,153400001.0
2005-05-17 00:19:00,80.792,80.832,80.791,80.81,240200002.0
2005-05-17 00:20:00,80.818,80.86,80.818,80.856,178799997.0
2005-05-17 00:21:00,80.851,80.878,80.827,80.871,235300002.0
2005-05-17 00:22:00,80.84,80.889,80.84,80.889,253899998.0
2005-05-17 00:23:00,80.888,80.888,80.835,80.865,277300000.0
2005-05-17 00:24:00,80.855,80.895,80.855,80.882,254200001.0
2005-05-17 00:25:00,80.882,80.907,80.87,80.893,295500000.0
2005-05-17 00:26:00,80.878,80.9,80.874,80.886,214200000.0
2005-05-17 00:27:00,80.905,80.943,80.892,80.928,230099999.0
2005-05-17 00:28:00,80.92,80.943,80.906,80.923,221800000.0
2005-05-17 00:29:00,80.896,80.931,80.89,80.915,199500001.0
2005-05-17 00:30:00,80.887,80.923,80.887,80.89,196299996.0
2005-05-17 00:31:00,80.868,80.908,80.865,80.908,133700000.0
2005-05-17 00:32:00,80.862,80.897,80.844,80.871,285299994.0
2005-05-17 00:33:00,80.874,80.915,80.852,80.896,276000002.0
2005-05-17 00:34:00,80.895,80.905,80.832,80.832,214499997.0
2005-05-17 00:35:00,80.867,80.889,80.852,80.861,134100000.0
2005-05-17 00:36:00,80.887,80.904,80.867,80.881,239100002.0
2005-05-17 00:37:00,80.869,80.884,80.842,80.842,165300000.0
2005-05-17 00:38:00,80.848,80.864,80.802,80.811,373500006.0
2005-05-17 00:39:00,80.82,80.831,80.795,80.809,214200004.0
2005-05-17 00:40:00,80.779,80.815,80.772,80.799,241899996.0
2005-05-17 00:41:00,80.764,80.833,80.754,80.831,231900001.0
2005-05-17 00:42:00,80.776,80.855,80.776,80.833,299600004.0
2005-05-17 00:43:00,80.838,80.865,80.827,80.858,221400002.0
2005-05-17 00:44:00,80.83,80.871,80.824,80.859,142599998.0
2005-05-17 00:45:00,80.86,80.89,80.854,80.869,120400000.0
2005-05-17 00:46:00,80.864,80.887,80.846,80.856,178900001.0
2005-05-17 00:47:00,80.849,80.884,80.84,80.867,204000003.0
2005-05-17 00:48:00,80.777,80.877,80.771,80.871,112199998.0
2005-05-17 00:49:00,80.855,80.898,80.846,80.875,201700000.0
2005-05-17 00:50:00,80.871,80.885,80.85,80.862,170199998.0
2005-05-17 00:51:00,80.862,80.889,80.854,80.884,285900001.0
2005-05-17 00:52:00,80.843,80.865,80.829,80.837,182500000.0
2005-05-17 00:53:00,80.868,80.892,80.854,80.876,135699998.0
2005-05-17 00:54:00,80.879,80.89,80.861,80.862,213400001.0
2005-05-17 00:55:00,80.867,80.901,80.861,80.893,266299999.0
2005-05-17 00:56:00,80.904,80.92,80.881,80.906,216799998.0
2005-05-17 00:57:00,80.904,80.922,80.89,80.903,205699999.0
2005-05-17 00:58:00,80.869,80.922,80.862,80.921,187000000.0
2005-05-17 00:59:00,80.888,80.914,80.876,80.903,151600001.0
2005-05-17 01:00:00,80.87,80.899,80.858,80.878,230299999.0
2005-05-17 01:01:00,80.849,80.88,80.839,80.872,172500001.0
2005-05-17 01:02:00,80.84,80.882,80.84,80.871,276099998.0
2005-05-17 01:03:00,80.897,80.898,80.838,80.848,249099998.0
2005-05-17 01:04:00,80.84,80.874,80.821,80.844,133199999.0
2005-05-17 01:05:00,80.83,80.852,80.812,80.828,284800001.0
2005-05-17 01:06:00,80.815,80.85,80.796,80.85,129199998.0
2005-05-17 01:07:00,80.839,80.865,80.825,80.827,189300003.0
2005-05-17 01:08:00,80.85,80.869,80.818,80.836,146100000.0
2005-05-17 01:09:00,80.856,80.864,80.835,80.835,252399998.0
2005-05-17 01:10:00,80.831,80.861,80.828,80.855,179300003.0
2005-05-17 01:11:00,80.824,80.851,80.82,80.832,211999998.0
2005-05-17 01:12:00,80.84,80.86,80.832,80.832,221500002.0
2005-05-17 01:13:00,80.833,80.856,80.819,80.834,233000003.0
2005-05-17 01:14:00,80.814,80.876,80.814,80.857,280099996.0
2005-05-17 01:15:00,80.842,80.847,80.817,80.821,268499996.0
2005-05-17 01:16:00,80.822,80.844,80.8,80.804,206900000.0
2005-05-17 01:17:00,80.825,80.825,80.789,80.803,224100001.0
2005-05-17 01:18:00,80.817,80.831,80.788,80.809,272900003.0
2005-05-17 01:19:00,80.826,80.842,80.815,80.832,247299998.0
2005-05-17 01:20:00,80.774,80.858,80.774,80.854,216500001.0
2005-05-17 01:21:00,80.84,80.866,80.821,80.864,120200001.0
2005-05-17 01:22:00,80.832,80.87,80.823,80.847,218500000.0
2005-05-17 01:23:00,80.9,80.912,80.85,80.85,88900001.0
2005-05-17 01:24:00,80.875,80.894,80.846,80.857,69800000.0
2005-05-17 01:25:00,80.849,80.9,80.847,80.879,206000000.0
2005-05-17 01:26:00,80.863,80.895,80.852,80.869,182599998.0
2005-05-17 01:27:00,80.851,80.891,80.851,80.853,180200001.0
2005-05-17 01:28:00,80.867,80.89,80.854,80.86,149600001.0
2005-05-17 01:29:00,80.827,80.855,80.823,80.844,198499996.0
2005-05-17 01:30:00,80.805,80.839,80.796,80.838,208100000.0
2005-05-17 01:31:00,80.828,80.875,80.817,80.85,313900002.0
2005-05-17 01:32:00,80.82,80.851,80.803,80.815,210000001.0
2005-05-17 01:33:00,80.82,80.832,80.793,80.811,170500000.0
2005-05-17 01:34:00,80.74,80.809,80.74,80.797,273399997.0
2005-05-17 01:35:00,80.817,80.821,80.776,80.782,226699999.0
2005-05-17 01:36:00,80.775,80.797,80.765,80.778,197599999.0
2005-05-17 01:37:00,80.77,80.796,80.758,80.78,199399999.0
2005-05-17 01:38:00,80.779,80.787,80.745,80.745,188300001.0
2005-05-17 01:39:00,80.736,80.776,80.736,80.763,169000003.0
2005-05-17 01:40:00,80.784,80.788,80.749,80.758,283200002.0
2005-05-17 01:41:00,80.769,80.793,80.749,80.761,186299998.0
2005-05-17 01:42:00,80.77,80.773,80.741,80.741,135800001.0
2005-05-17 01:43:00,80.747,80.794,80.745,80.794,170700000.0
2005-05-17 01:44:00,80.763,80.798,80.733,80.761,225799999.0
2005-05-17 01:45:00,80.759,80.791,80.739,80.752,210399998.0
2005-05-17 01:46:00,80.761,80.781,80.736,80.758,217399999.0
2005-05-17 01:47:00,80.778,80.789,80.723,80.774,170099999.0
2005-05-17 01:48:00,80.697,80.793,80.693,80.757,149499999.0
2005-05-17 01:49:00,80.76,80.79,80.731,80.732,176700000.0
2005-05-17 01:50:00,80.71,80.732,80.664,80.679,134700000.0
2005-05-17 01:51:00,80.642,80.667,80.619,80.636,213899998.0
2005-05-17 01:52:00,80.651,80.683,80.645,80.673,235600000.0
2005-05-17 01:53:00,80.65,80.706,80.648,80.676,202700000.0
2005-05-17 01:54:00,80.689,80.718,80.679,80.7,180700002.0
2005-05-17 01:55:00,80.698,80.726,80.681,80.726,111899999.0
2005-05-17 01:56:00,80.705,80.716,80.67,80.67,288600000.0
2005-05-17 01:57:00,80.67,80.699,80.659,80.681,140400000.0
2005-05-17 01:58:00,80.649,80.681,80.644,80.658,183700000.0
2005-05-17 01:59:00,80.649,80.703,80.641,80.672,359399997.0
2005-05-17 02:00:00,80.65,80.696,80.65,80.68,133600001.0
2005-05-17 02:01:00,80.679,80.687,80.655,80.676,243799998.0
2005-05-17 02:02:00,80.68,80.705,80.672,80.697,175599998.0
2005-05-17 02:03:00,80.717,80.731,80.663,80.702,208399999.0
2005-05-17 02:04:00,80.683,80.728,80.665,80.665,204600001.0
2005-05-17 02:05:00,80.704,80.712,80.667,80.677,146999997.0
2005-05-17 02:06:00,80.68,80.691,80.664,80.673,305100000.0
2005-05-17 02:07:00,80.671,80.691,80.661,80.685,274700002.0
2005-05-17 02:08:00,80.661,80.69,80.653,80.664,174400000.0
2005-05-17 02:09:00,80.658,80.681,80.647,80.662,196799998.0
2005-05-17 02:10:00,80.646,80.668,80.631,80.642,74300000.0
2005-05-17 02:11:00,80.63,80.68,80.609,80.64,290400004.0
2005-05-17 02:12:00,80.642,80.687,80.64,80.656,209700000.0
2005-05-17 02:13:00,80.646,80.676,80.634,80.647,188999997.0
2005-05-17 02:14:00,80.618,80.681,80.615,80.673,171900002.0
2005-05-17 02:15:00,80.65,80.683,80.614,80.683,262599997.0
2005-05-17 02:16:00,80.652,80.699,80.648,80.681,134699999.0
2005-05-17 02:17:00,80.665,80.693,80.639,80.662,216400002.0
2005-05-17 02:18:00,80.624,80.679,80.624,80.672,222199997.0
2005-05-17 02:19:00,80.659,80.701,80.658,80.661,235100000.0
2005-05-17 02:20:00,80.656,80.699,80.655,80.663,156500000.0
2005-05-17 02:21:00,80.658,80.685,80.644,80.682,190100000.0
2005-05-17 02:22:00,80.659,80.686,80.638,80.645,142299999.0
2005-05-17 02:23:00,80.639,80.649,80.613,80.617,230300000.0
2005-05-17 02:24:00,80.655,80.665,80.623,80.665,282599998.0
2005-05-17 02:25:00,80.659,80.671,80.631,80.637,256500003.0
2005-05-17 02:26:00,80.628,80.665,80.617,80.643,202200001.0
2005-05-17 02:27:00,80.624,80.652,80.616,80.64,273599997.0
2005-05-17 02:28:00,80.62,80.647,80.619,80.647,253999999.0
2005-05-17 02:29:00,80.633,80.659,80.627,80.64,201599999.0
2005-05-17 02:30:00,80.656,80.665,80.622,80.643,192400000.0
2005-05-17 02:31:00,80.633,80.664,80.623,80.642,282099997.0
2005-05-17 02:32:00,80.645,80.674,80.638,80.663,323500001.0
2005-05-17 02:33:00,80.647,80.681,80.641,80.681,139700002.0
2005-05-17 02:34:00,80.67,80.703,80.662,80.694,237399997.0
2005-05-17 02:35:00,80.661,80.689,80.659,80.676,183100001.0
2005-05-17 02:36:00,80.669,80.682,80.651,80.682,228900003.0
2005-05-17 02:37:00,80.69,80.702,80.666,80.666,197600001.0
2005-05-17 02:38:00,80.691,80.695,80.656,80.665,338400000.0
2005-05-17 02:39:00,80.709,80.709,80.652,80.652,244999999.0
2005-05-17 02:40:00,80.668,80.698,80.664,80.697,161200001.0
2005-05-17 02:41:00,80.701,80.721,80.677,80.694,95400000.0
2005-05-17 02:42:00,80.682,80.715,80.673,80.71,133300002.0
2005-05-17 02:43:00,80.696,80.723,80.677,80.705,252700003.0
2005-05-17 02:44:00,80.715,80.715,80.658,80.658,143599999.0
2005-05-17 02:45:00,80.667,80.713,80.65,80.669,279900000.0
2005-05-17 02:46:00,80.665,80.71,80.654,80.699,166000000.0
2005-05-17 02:47:00,80.681,80.704,80.658,80.7,243300000.0
2005-05-17 02:48:00,80.73,80.73,80.683,80.694,232399999.0
2005-05-17 02:49:00,80.714,80.729,80.693,80.71,186999997.0
2005-05-17 02:50:00,80.706,80.742,80.697,80.727,274599999.0
2005-05-17 02:51:00,80.728,80.75,80.697,80.717,200399998.0
2005-05-17 02:52:00,80.7,80.742,80.688,80.707,265900001.0
2005-05-17 02:53:00,80.718,80.736,80.687,80.702,226100003.0
2005-05-17 02:54:00,80.677,80.738,80.672,80.704,211299998.0
2005-05-17 02:55:00,80.694,80.732,80.687,80.72,129400001.0
2005-05-17 02:56:00,80.693,80.743,80.687,80.724,214399997.0
2005-05-17 02:57:00,80.705,80.735,80.692,80.735,223900002.0
2005-05-17 02:58:00,80.695,80.746,80.689,80.73,169099996.0
2005-05-17 02:59:00,80.732,80.74,80.709,80.726,234999999.0
2005-05-17 03:00:00,80.694,80.757,80.694,80.757,146300002.0
2005-05-17 03:01:00,80.738,80.769,80.728,80.739,129600000.0
2005-05-17 03:02:00,80.756,80.777,80.733,80.746,228200000.0
2005-05-17 03:03:00,80.797,80.797,80.749,80.766,274599998.0
2005-05-17 03:04:00,80.805,80.805,80.754,80.76,116099998.0
2005-05-17 03:05:00,80.754,80.793,80.74,80.767,278800005.0
2005-05-17 03:06:00,80.741,80.781,80.741,80.752,183899999.0
2005-05-17 03:07:00,80.768,80.785,80.756,80.776,203999999.0
2005-05-17 03:08:00,80.778,80.796,80.756,80.768,270000001.0
2005-05-17 03:09:00,80.775,80.795,80.755,80.778,225900003.0
2005-05-17 03:10:00,80.768,80.792,80.741,80.749,246000004.0
2005-05-17 03:11:00,80.726,80.817,80.726,80.817,137400000.0
2005-05-17 03:12:00,80.762,80.806,80.734,80.764,205200001.0
2005-05-17 03:13:00,80.766,80.802,80.763,80.78,190999997.0
2005-05-17 03:14:00,80.769,80.785,80.737,80.751,197599998.0
2005-05-17 03:15:00,80.761,80.791,80.747,80.79,182300000.0
2005-05-17 03:16:00,80.761,80.775,80.743,80.759,162400001.0
2005-05-17 03:17:00,80.751,80.786,80.736,80.756,204099997.0
2005-05-17 03:18:00,80.753,80.767,80.736,80.759,170900001.0
2005-05-17 03:19:00,80.751,80.775,80.733,80.752,280800001.0
2005-05-17 03:20:00,80.727,80.762,80.712,80.722,191699999.0
2005-05-17 03:21:00,80.751,80.77,80.726,80.738,194000000.0
2005-05-17 03:22:00,80.765,80.793,80.754,80.779,186699998.0
2005-05-17 03:23:00,80.771,80.802,80.764,80.791,190499999.0
2005-05-17 03:24:00,80.758,80.796,80.755,80.772,180200001.0
2005-05-17 03:25:00,80.761,80.798,80.752,80.778,244600001.0
2005-05-17 03:26:00,80.772,80.793,80.753,80.76,209899997.0
2005-05-17 03:27:00,80.778,80.784,80.76,80.764,181300000.0
2005-05-17 03:28:00,80.746,80.776,80.731,80.744,204900000.0
2005-05-17 03:29:00,80.753,80.785,80.738,80.742,217800000.0
2005-05-17 03:30:00,80.741,80.779,80.736,80.772,147800000.0
2005-05-17 03:31:00,80.743,80.77,80.729,80.747,176800003.0
2005-05-17 03:32:00,80.726,80.765,80.726,80.763,150900000.0
2005-05-17 03:33:00,80.754,80.77,80.715,80.735,292499999.0
2005-05-17 03:34:00,80.731,80.745,80.686,80.743,227100000.0
2005-05-17 03:35:00,80.733,80.765,80.708,80.736,189999998.0
2005-05-17 03:36:00,80.742,80.772,80.732,80.765,252200004.0
2005-05-17 03:37:00,80.733,80.773,80.715,80.758,213200001.0
2005-05-17 03:38:00,80.718,80.779,80.718,80.776,222599999.0
2005-05-17 03:39:00,80.738,80.773,80.721,80.74,197899999.0
2005-05-17 03:40:00,80.739,80.748,80.713,80.724,172600000.0
2005-05-17 03:41:00,80.75,80.76,80.718,80.718,221499997.0
2005-05-17 03:42:00,80.755,80.766,80.729,80.741,231600001.0
2005-05-17 03:43:00,80.748,80.778,80.723,80.752,157400000.0
2005-05-17 03:44:00,80.753,80.767,80.732,80.74,211000000.0
2005-05-17 03:45:00,80.748,80.771,80.739,80.768,140199998.0
2005-05-17 03:46:00,80.777,80.777,80.74,80.746,244600002.0
2005-05-17 03:47:00,80.774,80.783,80.751,80.762,199299999.0
2005-05-17 03:48:00,80.746,80.774,80.74,80.774,217400000.0
2005-05-17 03:49:00,80.802,80.808,80.747,80.761,176399999.0
2005-05-17 03:50:00,80.785,80.815,80.758,80.815,163700000.0
2005-05-17 03:51:00,80.789,80.848,80.775,80.845,227300004.0
2005-05-17 03:52:00,80.801,80.855,80.801,80.821,166000001.0
2005-05-17 03:53:00,80.836,80.862,80.806,80.829,113900001.0
2005-05-17 03:54:00,80.84,80.865,80.832,80.84,188300003.0
2005-05-17 03:55:00,80.852,80.878,80.843,80.848,242099997.0
2005-05-17 03:56:00,80.872,80.887,80.849,80.851,188500003.0
2005-05-17 03:57:00,80.872,80.891,80.853,80.874,201300000.0
2005-05-17 03:58:00,80.865,80.927,80.86,80.911,220199998.0
2005-05-17 03:59:00,80.889,80.915,80.873,80.88,168000000.0
2005-05-17 04:00:00,80.892,80.9,80.854,80.873,354999999.0
2005-05-17 04:01:00,80.897,80.909,80.859,80.859,204600000.0
2005-05-17 04:02:00,80.876,80.894,80.856,80.878,150899999.0
2005-05-17 04:03:00,80.86,80.892,80.86,80.888,146100001.0
2005-05-17 04:04:00,80.865,80.877,80.839,80.858,179200000.0
2005-05-17 04:05:00,80.872,80.886,80.844,80.869,188600001.0
2005-05-17 04:06:00,80.861,80.93,80.858,80.916,120700002.0
2005-05-17 04:07:00,80.894,80.927,80.882,80.925,307099998.0
2005-05-17 04:08:00,80.908,80.937,80.899,80.907,217999999.0
2005-05-17 04:09:00,80.916,80.927,80.89,80.893,219999994.0
2005-05-17 04:10:00,80.892,80.92,80.874,80.919,298799996.0
2005-05-17 04:11:00,80.908,80.936,80.898,80.905,153399999.0
2005-05-17 04:12:00,80.895,80.939,80.895,80.931,159000001.0
2005-05-17 04:13:00,80.923,80.96,80.915,80.96,251500001.0
2005-05-17 04:14:00,80.939,80.964,80.923,80.932,159300001.0
2005-05-17 04:15:00,80.912,80.967,80.912,80.952,221199997.0
2005-05-17 04:16:00,80.942,80.954,80.91,80.938,213699999.0
2005-05-17 04:17:00,80.888,80.961,80.887,80.958,154200001.0
2005-05-17 04:18:00,80.945,80.968,80.929,80.938,156000000.0
2005-05-17 04:19:00,80.987,81.004,80.963,80.993,155600001.0
2005-05-17 04:20:00,80.978,81.042,80.955,81.041,230200003.0
2005-05-17 04:21:00,81.035,81.067,81.017,81.045,192800002.0
2005-05-17 04:22:00,81.061,81.069,81.022,81.022,176000003.0
2005-05-17 04:23:00,81.046,81.066,81.03,81.055,159399997.0
2005-05-17 04:24:00,81.031,81.064,81.017,81.046,139299999.0
2005-05-17 04:25:00,81.047,81.062,81.031,81.06,189799999.0
2005-05-17 04:26:00,81.067,81.078,81.053,81.06,240899995.0
2005-05-17 04:27:00,81.107,81.107,81.058,81.068,187199999.0
2005-05-17 04:28:00,81.072,81.137,81.055,81.136,171000003.0
2005-05-17 04:29:00,81.12,81.128,81.068,81.07,181599998.0
2005-05-17 04:30:00,81.069,81.087,81.048,81.056,217700001.0
2005-05-17 04:31:00,81.095,81.099,81.048,81.06,231500002.0
2005-05-17 04:32:00,81.054,81.075,81.036,81.059,199299999.0
2005-05-17 04:33:00,81.055,81.071,81.01,81.043,231600003.0
2005-05-17 04:34:00,81.023,81.052,81.021,81.029,196899998.0
2005-05-17 04:35:00,81.046,81.068,81.036,81.05,147999998.0
2005-05-17 04:36:00,81.031,81.051,81.013,81.024,191300000.0
2005-05-17 04:37:00,80.992,81.033,80.992,81.028,264300001.0
2005-05-17 04:38:00,81.026,81.039,80.985,80.999,231799995.0
2005-05-17 04:39:00,80.998,81.04,80.99,81.01,246899998.0
2005-05-17 04:40:00,81.0,81.035,80.984,80.99,139500000.0
2005-05-17 04:41:00,80.955,81.016,80.944,80.998,198100000.0
2005-05-17 04:42:00,80.987,81.013,80.973,80.981,254000004.0
2005-05-17 04:43:00,80.996,81.025,80.993,80.997,296099997.0
2005-05-17 04:44:00,81.022,81.022,80.984,81.002,177899997.0
2005-05-17 04:45:00,81.015,81.034,80.99,81.005,174299999.0
2005-05-17 04:46:00,80.973,81.022,80.97,81.004,243199996.0
2005-05-17 04:47:00,80.983,81.026,80.978,81.005,256799997.0
2005-05-17 04:48:00,80.982,81.033,80.977,81.029,305100003.0
2005-05-17 04:49:00,81.024,81.042,81.006,81.012,205300001.0
2005-05-17 04:50:00,81.007,81.041,80.989,81.016,135000000.0
2005-05-17 04:51:00,81.017,81.049,81.005,81.022,225599996.0
2005-05-17 04:52:00,81.006,81.043,80.999,81.029,215699997.0
2005-05-17 04:53:00,80.998,81.048,80.988,81.033,353900000.0
2005-05-17 04:54:00,81.015,81.033,80.995,81.029,286800002.0
2005-05-17 04:55:00,80.998,81.045,80.998,81.027,198600002.0
2005-05-17 04:56:00,81.018,81.056,81.018,81.034,199299999.0
2005-05-17 04:57:00,81.047,81.057,81.018,81.022,92699999.0
2005-05-17 04:58:00,81.049,81.064,81.011,81.027,244299998.0
2005-05-17 04:59:00,81.049,81.058,80.996,81.016,199399999.0
2005-05-17 05:00:00,81.022,81.03,80.994,81.011,158099999.0
2005-05-17 05:01:00,81.022,81.032,80.995,80.995,223399999.0
2005-05-17 05:02:00,81.041,81.041,80.996,80.997,211300003.0
2005-05-17 05:03:00,81.021,81.04,81.002,81.04,167700000.0
2005-05-17 05:04:00,81.009,81.038,81.001,81.017,166500001.0
2005-05-17 05:05:00,81.005,81.024,80.978,80.991,166100001.0
2005-05-17 05:06:00,81.034,81.057,80.991,81.002,252099997.0
2005-05-17 05:07:00,81.015,81.027,80.989,80.989,120200001.0
2005-05-17 05:08:00,81.012,81.04,81.012,81.026,198600002.0
2005-05-17 05:09:00,81.009,81.055,81.009,81.039,198900000.0
2005-05-17 05:10:00,81.006,81.048,80.999,81.016,193099996.0
2005-05-17 05:11:00,81.035,81.054,80.984,81.012,222899996.0
2005-05-17 05:12:00,81.027,81.062,81.021,81.051,154099998.0
2005-05-17 05:13:00,81.033,81.081,81.031,81.081,273699998.0
2005-05-17 05:14:00,81.043,81.099,81.043,81.082,245299998.0
2005-05-17 05:15:00,81.07,81.092,81.056,81.056,273000002.0
2005-05-17 05:16:00,81.052,81.097,81.038,81.066,189399998.0
2005-05-17 05:17:00,81.053,81.083,81.035,81.057,310300000.0
2005-05-17 05:18:00,81.072,81.078,81.037,81.043,177399995.0
2005-05-17 05:19:00,81.078,81.099,81.033,81.043,173400001.0
2005-05-17 05:20:00,81.064,81.074,81.038,81.038,143500000.0
2005-05-17 05:21:00,81.062,81.069,81.034,81.034,197600001.0
2005-05-17 05:22:00,81.047,81.071,81.039,81.043,355600000.0
2005-05-17 05:23:00,81.038,81.067,81.038,81.055,201199999.0
2005-05-17 05:24:00,81.064,81.076,81.044,81.058,159800000.0
2005-05-17 05:25:00,81.053,81.079,81.021,81.042,193100000.0
2005-05-17 05:26:00,81.036,81.052,81.013,81.033,87000000.0
2005-05-17 05:27:00,81.05,81.059,81.011,81.022,211700002.0
2005-05-17 05:28:00,81.03,81.05,81.004,81.036,211299999.0
2005-05-17 05:29:00,81.026,81.042,81.001,81.007,262899998.0
2005-05-17 05:30:00,81.008,81.037,80.991,80.998,209999999.0
2005-05-17 05:31:00,81.007,81.035,80.982,81.01,205199996.0
2005-05-17 05:32:00,80.967,81.014,80.967,81.003,132699998.0
2005-05-17 05:33:00,80.993,81.017,80.971,80.994,235099999.0
2005-05-17 05:34:00,80.991,81.022,80.973,81.008,220100002.0
2005-05-17 05:35:00,80.99,81.019,80.984,81.001,172799999.0
2005-05-17 05:36:00,80.996,81.013,80.983,80.983,125899999.0
2005-05-17 05:37:00,80.982,81.026,80.976,81.026,204299999.0
2005-05-17 05:38:00,81.035,81.035,80.997,81.015,273400001.0
2005-05-17 05:39:00,81.05,81.05,81.009,81.027,176999999.0
2005-05-17 05:40:00,81.027,81.049,81.004,81.021,145299998.0
2005-05-17 05:41:00,81.021,81.045,81.012,81.043,243599999.0
2005-05-17 05:42:00,80.994,81.043,80.994,81.017,290799997.0
2005-05-17 05:43:00,80.999,81.036,80.993,81.008,205999997.0
2005-05-17 05:44:00,81.002,81.055,80.996,81.035,110300001.0
2005-05-17 05:45:00,81.022,81.054,81.014,81.027,186600003.0
2005-05-17 05:46:00,81.017,81.065,81.017,81.058,189799996.0
2005-05-17 05:47:00,81.059,81.059,81.028,81.028,174600000.0
2005-05-17 05:48:00,81.011,81.047,81.006,81.029,127700000.0
2005-05-17 05:49:00,81.026,81.055,81.007,81.021,255400000.0
2005-05-17 05:50:00,81.019,81.038,81.006,81.016,214900001.0
2005-05-17 05:51:00,81.01,81.03,80.992,81.024,220299997.0
2005-05-17 05:52:00,81.011,81.033,80.995,81.009,178200002.0
2005-05-17 05:53:00,81.027,81.028,80.986,80.986,227699995.0
2005-05-17 05:54:00,81.011,81.049,80.992,81.026,163100000.0
2005-05-17 05:55:00,81.01,81.037,80.991,81.009,178699999.0
2005-05-17 05:56:00,81.035,81.04,81.013,81.013,116499999.0
2005-05-17 05:57:00,81.032,81.046,81.0,81.028,101500000.0
2005-05-17 05:58:00,81.009,81.038,81.009,81.025,170399997.0
2005-05-17 05:59:00,81.026,81.041,81.005,81.011,110199999.0
2005-05-17 06:00:00,81.008,81.024,80.99,80.994,215400001.0
2005-05-17 06:01:00,81.032,81.032,80.997,81.0,227299998.0
2005-05-17 06:02:00,80.99,81.045,80.99,81.037,166299997.0
2005-05-17 06:03:00,81.023,81.053,81.015,81.042,159300000.0
2005-05-17 06:04:00,81.026,81.055,81.022,81.048,189800000.0
2005-05-17 06:05:00,81.04,81.074,81.025,81.07,158500002.0
2005-05-17 06:06:00,81.025,81.06,81.025,81.047,235499996.0
2005-05-17 06:07:00,81.057,81.057,81.026,81.026,177800001.0
2005-05-17 06:08:00,81.035,81.054,81.009,81.039,124700000.0
2005-05-17 06:09:00,81.045,81.065,81.031,81.04,185099999.0
2005-05-17 06:10:00,81.025,81.094,81.02,81.087,176100001.0
2005-05-17 06:11:00,81.084,81.097,81.061,81.086,149799999.0
2005-05-17 06:12:00,81.087,81.09,81.051,81.065,220999998.0
2005-05-17 06:13:00,81.076,81.096,81.063,81.073,202400000.0
2005-05-17 06:14:00,81.081,81.108,81.064,81.064,170099999.0
2005-05-17 06:15:00,81.075,81.09,81.057,81.058,244500002.0
2005-05-17 06:16:00,81.048,81.089,81.048,81.077,286899997.0
2005-05-17 06:17:00,81.063,81.084,81.054,81.07,177299999.0
2005-05-17 06:18:00,81.077,81.078,81.043,81.043,314600000.0
2005-05-17 06:19:00,81.055,81.085,81.039,81.04,260999996.0
2005-05-17 06:20:00,81.046,81.073,81.041,81.053,181299997.0
2005-05-17 06:21:00,81.065,81.081,81.04,81.042,177700000.0
2005-05-17 06:22:00,81.047,81.061,81.026,81.034,299800000.0
2005-05-17 06:23:00,81.066,81.068,81.045,81.046,165200000.0
2005-05-17 06:24:00,81.046,81.075,81.042,81.063,173200002.0
2005-05-17 06:25:00,81.052,81.068,81.04,81.056,187500001.0
2005-05-17 06:26:00,81.045,81.095,81.045,81.093,221399999.0
2005-05-17 06:27:00,81.077,81.104,81.068,81.079,196199997.0
2005-05-17 06:28:00,81.068,81.103,81.058,81.072,253800002.0
2005-05-17 06:29:00,81.077,81.101,81.057,81.101,191399997.0
2005-05-17 06:30:00,81.076,81.114,81.076,81.108,123500000.0
2005-05-17 06:31:00,81.117,81.117,81.085,81.091,192999998.0
2005-05-17 06:32:00,81.115,81.121,81.092,81.1,96200000.0
2005-05-17 06:33:00,81.098,81.115,81.091,81.112,250799997.0
2005-05-17 06:34:00,81.074,81.112,81.074,81.084,144200001.0
2005-05-17 06:35:00,81.085,81.104,81.064,81.076,227099997.0
2005-05-17 06:36:00,81.08,81.106,81.079,81.106,134200000.0
2005-05-17 06:37:00,81.104,81.132,81.097,81.117,185800001.0
2005-05-17 06:38:00,81.118,81.156,81.096,81.111,247200001.0
2005-05-17 06:39:00,81.108,81.168,81.106,81.167,174299997.0
2005-05-17 06:40:00,81.167,81.17,81.133,81.136,259399998.0
2005-05-17 06:41:00,81.155,81.185,81.141,81.17,211900001.0
2005-05-17 06:42:00,81.14,81.182,81.14,81.17,224000000.0
2005-05-17 06:43:00,81.177,81.194,81.137,81.151,168500000.0
2005-05-17 06:44:00,81.158,81.161,81.113,81.113,126100000.0
2005-05-17 06:45:00,81.126,81.156,81.111,81.15,217500000.0
2005-05-17 06:46:00,81.128,81.149,81.111,81.129,182799998.0
2005-05-17 06:47:00,81.127,81.158,81.117,81.137,218899999.0
2005-05-17 06:48:00,81.128,81.146,81.108,81.119,221700000.0
2005-05-17 06:49:00,81.12,81.147,81.117,81.141,156400000.0
2005-05-17 06:50:00,81.105,81.153,81.105,81.153,114200000.0
2005-05-17 06:51:00,81.148,81.173,81.137,81.138,175900003.0
2005-05-17 06:52:00,81.153,81.17,81.125,81.139,220700003.0
2005-05-17 06:53:00,81.143,81.165,81.138,81.161,142400002.0
2005-05-17 06:54:00,81.149,81.169,81.136,81.158,180600000.0
2005-05-17 06:55:00,81.128,81.161,81.128,81.158,181500000.0
2005-05-17 06:56:00,81.148,81.155,81.118,81.126,170399997.0
2005-05-17 06:57:00,81.128,81.142,81.099,81.119,238299999.0
2005-05-17 06:58:00,81.129,81.164,81.111,81.145,267999999.0
2005-05-17 06:59:00,81.138,81.162,81.121,81.154,135600001.0
2005-05-17 07:00:00,81.127,81.15,81.118,81.121,208299998.0
2005-05-17 07:01:00,81.116,81.149,81.099,81.123,204900001.0
2005-05-17 07:02:00,81.117,81.133,81.107,81.114,238999999.0
2005-05-17 07:03:00,81.098,81.127,81.09,81.109,267799999.0
2005-05-17 07:04:00,81.11,81.131,81.098,81.126,153099999.0
2005-05-17 07:05:00,81.123,81.159,81.123,81.159,219500002.0
2005-05-17 07:06:00,81.143,81.143,81.107,81.107,94600000.0
2005-05-17 07:07:00,81.116,81.139,81.084,81.114,212900001.0
2005-05-17 07:08:00,81.12,81.143,81.1,81.143,135499998.0
2005-05-17 07:09:00,81.127,81.148,81.105,81.116,147999999.0
2005-05-17 07:10:00,81.108,81.151,81.103,81.135,100700000.0
2005-05-17 07:11:00,81.109,81.142,81.109,81.129,162599998.0
2005-05-17 07:12:00,81.118,81.153,81.116,81.137,219200004.0
2005-05-17 07:13:00,81.121,81.148,81.108,81.123,182000000.0
2005-05-17 07:14:00,81.102,81.13,81.096,81.108,168599998.0
2005-05-17 07:15:00,81.11,81.127,81.088,81.096,143600000.0
2005-05-17 07:16:00,81.082,81.118,81.073,81.115,180600001.0
2005-05-17 07:17:00,81.102,81.138,81.102,81.133,308200001.0
2005-05-17 07:18:00,81.126,81.152,81.123,81.138,169099999.0
2005-05-17 07:19:00,81.168,81.175,81.141,81.141,347399999.0
2005-05-17 07:20:00,81.162,81.19,81.154,81.164,160800001.0
2005-05-17 07:21:00,81.179,81.194,81.148,81.164,197299999.0
2005-05-17 07:22:00,81.163,81.203,81.152,81.186,146200001.0
2005-05-17 07:23:00,81.197,81.213,81.159,81.162,206900001.0
2005-05-17 07:24:00,81.192,81.197,81.164,81.183,245599997.0
2005-05-17 07:25:00,81.212,81.222,81.193,81.207,336999999.0
2005-05-17 07:26:00,81.238,81.254,81.19,81.208,207600002.0
2005-05-17 07:27:00,81.175,81.227,81.172,81.196,168299998.0
2005-05-17 07:28:00,81.199,81.204,81.155,81.155,184599999.0
2005-05-17 07:29:00,81.189,81.197,81.168,81.176,279400003.0
2005-05-17 07:30:00,81.174,81.209,81.174,81.186,196000001.0
2005-05-17 07:31:00,81.201,81.222,81.178,81.198,204200001.0
2005-05-17 07:32:00,81.196,81.209,81.174,81.182,204899998.0
2005-05-17 07:33:00,81.204,81.209,81.172,81.172,245800004.0
2005-05-17 07:34:00,81.178,81.19,81.157,81.173,130699999.0
2005-05-17 07:35:00,81.167,81.195,81.161,81.18,265900003.0
2005-05-17 07:36:00,81.17,81.197,81.153,81.17,280899998.0
2005-05-17 07:37:00,81.19,81.219,81.169,81.213,172100001.0
2005-05-17 07:38:00,81.2,81.232,81.189,81.207,168499998.0
2005-05-17 07:39:00,81.196,81.227,81.185,81.215,188099997.0
2005-05-17 07:40:00,81.2,81.212,81.171,81.19,145500003.0
2005-05-17 07:41:00,81.212,81.212,81.167,81.167,174700000.0
2005-05-17 07:42:00,81.17,81.195,81.157,81.178,226099999.0
2005-05-17 07:43:00,81.163,81.178,81.151,81.17,129800001.0
2005-05-17 07:44:00,81.172,81.192,81.165,81.189,199000001.0
2005-05-17 07:45:00,81.185,81.219,81.177,81.201,155300000.0
2005-05-17 07:46:00,81.147,81.196,81.147,81.188,149499997.0
2005-05-17 07:47:00,81.161,81.187,81.142,81.184,183200000.0
2005-05-17 07:48:00,81.187,81.189,81.159,81.17,214199999.0
2005-05-17 07:49:00,81.17,81.188,81.131,81.131,257900001.0
2005-05-17 07:50:00,81.15,81.18,81.111,81.14,315900005.0
2005-05-17 07:51:00,81.171,81.187,81.156,81.166,209500001.0
2005-05-17 07:52:00,81.165,81.175,81.139,81.159,332699998.0
2005-05-17 07:53:00,81.15,81.179,81.131,81.164,259800000.0
2005-05-17 07:54:00,81.143,81.199,81.143,81.177,311399994.0
2005-05-17 07:55:00,81.172,81.19,81.149,81.168,237900000.0
2005-05-17 07:56:00,81.18,81.181,81.126,81.128,167300002.0
2005-05-17 07:57:00,81.112,81.157,81.11,81.148,137099999.0
2005-05-17 07:58:00,81.108,81.141,81.108,81.125,240600002.0
2005-05-17 07:59:00,81.118,81.147,81.105,81.125,207699997.0
2005-05-17 08:00:00,81.127,81.136,81.095,81.108,253700001.0
2005-05-17 08:01:00,81.117,81.134,81.101,81.112,267799999.0
2005-05-17 08:02:00,81.092,81.136,81.092,81.118,280400006.0
2005-05-17 08:03:00,81.103,81.126,81.09,81.11,211199996.0
2005-05-17 08:04:00,81.12,81.123,81.079,81.085,212800001.0
2005-05-17 08:05:00,81.097,81.115,81.077,81.084,172500002.0
2005-05-17 08:06:00,81.105,81.132,81.102,81.12,182799999.0
2005-05-17 08:07:00,81.107,81.155,81.107,81.148,342999995.0
2005-05-17 08:08:00,81.145,81.17,81.129,81.155,203699998.0
2005-05-17 08:09:00,81.129,81.169,81.122,81.154,181900001.0
2005-05-17 08:10:00,81.132,81.164,81.125,81.164,156200003.0
2005-05-17 08:11:00,81.13,81.164,81.126,81.161,157800000.0
2005-05-17 08:12:00,81.141,81.159,81.123,81.138,124900001.0
2005-05-17 08:13:00,81.131,81.15,81.122,81.147,216500004.0
2005-05-17 08:14:00,81.157,81.157,81.097,81.105,229799998.0
2005-05-17 08:15:00,81.113,81.126,81.091,81.112,170899996.0
2005-05-17 08:16:00,81.11,81.125,81.09,81.11,254199998.0
2005-05-17 08:17:00,81.105,81.123,81.088,81.12,151500000.0
2005-05-17 08:18:00,81.12,81.143,81.1,81.118,126299999.0
2005-05-17 08:19:00,81.134,81.154,81.099,81.102,212299998.0
2005-05-17 08:20:00,81.085,81.115,81.078,81.105,234099999.0
2005-05-17 08:21:00,81.096,81.115,81.069,81.085,192400000.0
2005-05-17 08:22:00,81.081,81.1,81.072,81.082,218000000.0
2005-05-17 08:23:00,81.087,81.104,81.049,81.061,140500001.0
2005-05-17 08:24:00,81.056,81.08,81.032,81.062,130499999.0
2005-05-17 08:25:00,81.045,81.061,81.02,81.042,187200004.0
2005-05-17 08:26:00,81.026,81.062,81.026,81.038,198599998.0
2005-05-17 08:27:00,81.027,81.058,81.019,81.044,188600000.0
2005-05-17 08:28:00,81.046,81.061,81.028,81.038,198399997.0
2005-05-17 08:29:00,81.05,81.056,81.027,81.037,186300001.0
2005-05-17 08:30:00,81.028,81.052,81.007,81.011,243599997.0
2005-05-17 08:31:00,81.006,81.034,80.985,81.002,199300001.0
2005-05-17 08:32:00,81.005,81.014,80.954,80.959,201800000.0
2005-05-17 08:33:00,80.967,80.985,80.95,80.956,294499997.0
2005-05-17 08:34:00,80.971,80.997,80.953,80.964,111100001.0
2005-05-17 08:35:00,80.99,80.997,80.95,80.951,136200002.0
2005-05-17 08:36:00,80.952,81.004,80.952,81.0,201299999.0
2005-05-17 08:37:00,81.005,81.029,80.989,81.024,230600003.0
2005-05-17 08:38:00,81.042,81.061,81.018,81.045,170500002.0
2005-05-17 08:39:00,81.047,81.047,81.017,81.028,219499998.0
2005-05-17 08:40:00,81.036,81.047,81.012,81.014,171299999.0
2005-05-17 08:41:00,81.021,81.038,80.99,81.011,188600000.0
2005-05-17 08:42:00,80.993,81.031,80.959,80.98,147100000.0
2005-05-17 08:43:00,80.973,80.985,80.923,80.923,164899998.0
2005-05-17 08:44:00,80.955,80.965,80.918,80.929,303999999.0
2005-05-17 08:45:00,80.917,80.951,80.911,80.924,271000001.0
2005-05-17 08:46:00,80.94,80.949,80.913,80.913,186399999.0
2005-05-17 08:47:00,80.911,80.945,80.909,80.935,258000002.0
2005-05-17 08:48:00,80.947,80.953,80.926,80.926,155400005.0
2005-05-17 08:49:00,80.943,80.958,80.922,80.934,209900002.0
2005-05-17 08:50:00,80.942,80.946,80.91,80.91,175300000.0
2005-05-17 08:51:00,80.932,80.943,80.886,80.886,219200001.0
2005-05-17 08:52:00,80.915,80.938,80.887,80.89,187199999.0
2005-05-17 08:53:00,80.892,80.921,80.867,80.921,296199997.0
2005-05-17 08:54:00,80.898,80.932,80.894,80.921,197600002.0
2005-05-17 08:55:00,80.929,80.933,80.896,80.927,282600002.0
2005-05-17 08:56:00,80.923,80.948,80.906,80.925,145700002.0
2005-05-17 08:57:00,80.931,80.95,80.91,80.937,226100000.0
2005-05-17 08:58:00,80.925,80.946,80.902,80.921,214400000.0
2005-05-17 08:59:00,80.949,80.963,80.923,80.96,242599997.0
2005-05-17 09:00:00,80.948,80.985,80.937,80.963,263399998.0
2005-05-17 09:01:00,80.975,81.005,80.968,80.968,256599999.0
2005-05-17 09:02:00,80.978,80.998,80.97,80.982,165299998.0
2005-05-17 09:03:00,80.964,80.997,80.949,80.957,306900000.0
2005-05-17 09:04:00,80.949,80.973,80.935,80.935,267500003.0
2005-05-17 09:05:00,80.949,80.965,80.939,80.956,178600001.0
2005-05-17 09:06:00,80.943,80.971,80.92,80.954,136600000.0
2005-05-17 09:07:00,80.948,80.97,80.931,80.962,247600000.0
2005-05-17 09:08:00,80.973,80.994,80.956,80.992,218399999.0
2005-05-17 09:09:00,80.971,80.989,80.948,80.974,236999995.0
2005-05-17 09:10:00,80.989,80.999,80.945,80.945,325899999.0
2005-05-17 09:11:00,80.954,80.972,80.888,80.9,188599998.0
2005-05-17 09:12:00,80.902,80.925,80.876,80.888,208900000.0
2005-05-17 09:13:00,80.912,80.912,80.865,80.875,199499998.0
2005-05-17 09:14:00,80.873,80.906,80.861,80.878,166400000.0
2005-05-17 09:15:00,80.859,80.912,80.859,80.907,291699999.0
2005-05-17 09:16:00,80.892,80.924,80.885,80.894,122499999.0
2005-05-17 09:17:00,80.892,80.912,80.874,80.898,247499998.0
2005-05-17 09:18:00,80.896,80.916,80.878,80.881,165299999.0
2005-05-17 09:19:00,80.904,80.92,80.883,80.892,105900000.0
2005-05-17 09:20:00,80.91,80.917,80.882,80.897,209800000.0
2005-05-17 09:21:00,80.938,80.943,80.915,80.918,222599999.0
2005-05-17 09:22:00,80.935,80.936,80.891,80.908,139100000.0
2005-05-17 09:23:00,80.939,80.948,80.908,80.923,234700000.0
2005-05-17 09:24:00,80.905,80.942,80.898,80.924,137200001.0
2005-05-17 09:25:00,80.929,80.954,80.913,80.922,137399999.0
2005-05-17 09:26:00,80.952,80.964,80.92,80.925,295800000.0
2005-05-17 09:27:00,80.924,80.969,80.918,80.949,165199999.0
2005-05-17 09:28:00,80.932,80.977,80.932,80.973,124999999.0
2005-05-17 09:29:00,80.944,80.949,80.917,80.92,164999999.0
2005-05-17 09:30:00,80.928,80.954,80.911,80.921,174800001.0
2005-05-17 09:31:00,80.924,80.944,80.916,80.937,163399996.0
2005-05-17 09:32:00,80.912,80.955,80.903,80.955,191699996.0
2005-05-17 09:33:00,80.947,80.959,80.929,80.944,132600000.0
2005-05-17 09:34:00,80.944,80.968,80.917,80.94,234499996.0
2005-05-17 09:35:00,80.948,80.974,80.938,80.969,401200003.0
2005-05-17 09:36:00,80.987,81.0,80.965,80.972,158900002.0
2005-05-17 09:37:00,80.997,81.019,80.977,81.013,140899998.0
2005-05-17 09:38:00,80.998,81.023,80.978,80.992,177199998.0
2005-05-17 09:39:00,81.0,81.009,80.97,80.992,142100001.0
2005-05-17 09:40:00,80.993,81.024,80.979,80.993,220400001.0
2005-05-17 09:41:00,80.988,81.013,80.98,80.999,176199998.0
2005-05-17 09:42:00,81.0,81.037,80.993,81.015,192899998.0
2005-05-17 09:43:00,81.031,81.052,81.008,81.026,168000000.0
2005-05-17 09:44:00,81.008,81.034,80.987,81.004,249199994.0
2005-05-17 09:45:00,81.021,81.043,80.997,81.012,178700000.0
2005-05-17 09:46:00,80.99,81.026,80.983,80.996,233500001.0
2005-05-17 09:47:00,81.001,81.02,80.98,80.98,268900001.0
2005-05-17 09:48:00,81.005,81.021,80.993,81.01,195999999.0
2005-05-17 09:49:00,81.012,81.014,80.978,80.987,158900001.0
2005-05-17 09:50:00,80.992,81.013,80.967,80.99,235399999.0
2005-05-17 09:51:00,81.005,81.005,80.948,80.958,189700000.0
2005-05-17 09:52:00,80.943,80.966,80.902,80.955,280099997.0
2005-05-17 09:53:00,80.954,80.986,80.942,80.986,284100002.0
2005-05-17 09:54:00,80.968,80.978,80.943,80.964,182799999.0
2005-05-17 09:55:00,80.985,81.0,80.961,80.962,186800000.0
2005-05-17 09:56:00,80.989,80.998,80.968,80.971,238299998.0
2005-05-17 09:57:00,80.969,80.994,80.95,80.954,98900001.0
2005-05-17 09:58:00,80.968,80.994,80.951,80.98,232400001.0
2005-05-17 09:59:00,80.941,80.973,80.941,80.973,243400001.0
2005-05-17 10:00:00,80.943,80.983,80.943,80.977,122500001.0
2005-05-17 10:01:00,80.95,80.98,80.947,80.958,214099998.0
2005-05-17 10:02:00,80.943,80.975,80.928,80.947,132300000.0
2005-05-17 10:03:00,80.967,80.975,80.941,80.943,206700000.0
2005-05-17 10:04:00,80.947,80.985,80.947,80.985,160400001.0
2005-05-17 10:05:00,80.947,80.979,80.947,80.974,152700000.0
2005-05-17 10:06:00,80.973,81.01,80.954,80.956,293800000.0
2005-05-17 10:07:00,80.958,80.97,80.933,80.933,402300004.0
2005-05-17 10:08:00,80.949,80.98,80.945,80.965,203800001.0
2005-05-17 10:09:00,80.958,81.002,80.947,80.976,204100000.0
2005-05-17 10:10:00,80.952,80.985,80.937,80.953,267299996.0
2005-05-17 10:11:00,80.951,80.983,80.941,80.981,212600001.0
2005-05-17 10:12:00,80.962,81.01,80.958,80.985,124600000.0
2005-05-17 10:13:00,80.97,80.989,80.929,80.929,294799999.0
2005-05-17 10:14:00,80.949,80.974,80.942,80.973,176200002.0
2005-05-17 10:15:00,80.961,80.995,80.956,80.995,102600000.0
2005-05-17 10:16:00,80.947,80.975,80.935,80.953,197500000.0
2005-05-17 10:17:00,80.942,80.99,80.942,80.984,202200000.0
2005-05-17 10:18:00,80.99,80.997,80.959,80.969,150399998.0
2005-05-17 10:19:00,80.967,80.999,80.964,80.981,113199999.0
2005-05-17 10:20:00,80.972,80.989,80.963,80.987,210599999.0
2005-05-17 10:21:00,80.968,81.01,80.95,80.993,155800001.0
2005-05-17 10:22:00,80.94,80.986,80.94,80.956,236399997.0
2005-05-17 10:23:00,81.002,81.002,80.945,80.945,193800001.0
2005-05-17 10:24:00,80.973,80.973,80.919,80.919,199699996.0
2005-05-17 10:25:00,80.934,80.961,80.921,80.955,144699998.0
2005-05-17 10:26:00,80.952,80.969,80.936,80.936,162600002.0
2005-05-17 10:27:00,80.965,80.973,80.938,80.957,214600000.0
2005-05-17 10:28:00,80.969,80.992,80.954,80.975,273700000.0
2005-05-17 10:29:00,80.939,80.971,80.926,80.958,207399997.0
2005-05-17 10:30:00,80.945,80.973,80.928,80.949,289400000.0
2005-05-17 10:31:00,80.96,80.978,80.935,80.95,322099996.0
2005-05-17 10:32:00,80.962,81.001,80.962,80.993,196599995.0
2005-05-17 10:33:00,80.979,81.014,80.977,80.978,211199999.0
2005-05-17 10:34:00,81.003,81.02,80.981,81.002,154400000.0
2005-05-17 10:35:00,80.993,81.028,80.983,81.011,246799999.0
2005-05-17 10:36:00,80.979,81.048,80.977,81.037,239100001.0
2005-05-17 10:37:00,81.028,81.065,81.022,81.034,227400002.0
2005-05-17 10:38:00,81.042,81.083,81.032,81.054,188200000.0
2005-05-17 10:39:00,81.063,81.105,81.057,81.068,206200000.0
2005-05-17 10:40:00,81.073,81.1,81.057,81.07,172100002.0
2005-05-17 10:41:00,81.095,81.109,81.05,81.063,237800000.0
2005-05-17 10:42:00,81.066,81.086,81.046,81.058,267400000.0
2005-05-17 10:43:00,81.047,81.06,81.026,81.029,225799997.0
2005-05-17 10:44:00,81.02,81.054,81.0,81.049,255500002.0
2005-05-17 10:45:00,81.02,81.06,81.012,81.055,243399999.0
2005-05-17 10:46:00,81.032,81.068,81.032,81.041,282199997.0
2005-05-17 10:47:00,81.043,81.073,81.028,81.05,160499995.0
2005-05-17 10:48:00,81.083,81.132,81.083,81.107,220099998.0
2005-05-17 10:49:00,81.119,81.152,81.113,81.137,138800001.0
2005-05-17 10:50:00,81.155,81.159,81.103,81.103,168400002.0
2005-05-17 10:51:00,81.12,81.16,81.101,81.11,289299994.0
2005-05-17 10:52:00,81.082,81.136,81.082,81.11,134600000.0
2005-05-17 10:53:00,81.12,81.145,81.099,81.115,142999999.0
2005-05-17 10:54:00,81.122,81.155,81.115,81.132,98500001.0
2005-05-17 10:55:00,81.141,81.153,81.119,81.135,193899998.0
2005-05-17 10:56:00,81.155,81.178,81.133,81.157,254300000.0
2005-05-17 10:57:00,81.141,81.162,81.117,81.125,190100001.0
2005-05-17 10:58:00,81.115,81.14,81.08,81.085,195399998.0
2005-05-17 10:59:00,81.078,81.122,81.075,81.122,181099997.0
2005-05-17 11:00:00,81.112,81.112,81.053,81.078,262399999.0
2005-05-17 11:01:00,81.107,81.108,81.065,81.081,291700001.0
2005-05-17 11:02:00,81.07,81.097,81.049,81.073,178400003.0
2005-05-17 11:03:00,81.082,81.105,81.067,81.085,225699998.0
2005-05-17 11:04:00,81.083,81.121,81.072,81.108,199600000.0
2005-05-17 11:05:00,81.098,81.138,81.09,81.112,200000002.0
2005-05-17 11:06:00,81.079,81.105,81.064,81.085,126900001.0
2005-05-17 11:07:00,81.096,81.12,81.078,81.097,247199998.0
2005-05-17 11:08:00,81.109,81.112,81.07,81.085,304200002.0
2005-05-17 11:09:00,81.107,81.118,81.078,81.08,168799996.0
2005-05-17 11:10:00,81.057,81.095,81.057,81.073,141700001.0
2005-05-17 11:11:00,81.052,81.072,81.042,81.059,91100000.0
2005-05-17 11:12:00,81.082,81.094,81.062,81.081,151799999.0
2005-05-17 11:13:00,81.067,81.073,81.035,81.063,236799999.0
2005-05-17 11:14:00,81.076,81.089,81.057,81.083,212099999.0
2005-05-17 11:15:00,81.086,81.122,81.06,81.094,251999997.0
2005-05-17 11:16:00,81.086,81.096,81.066,81.067,128499997.0
2005-05-17 11:17:00,81.104,81.104,81.064,81.067,193799999.0
2005-05-17 11:18:00,81.047,81.123,81.047,81.118,240000001.0
2005-05-17 11:19:00,81.103,81.116,81.069,81.069,171599998.0
2005-05-17 11:20:00,81.061,81.119,81.061,81.119,194600000.0
2005-05-17 11:21:00,81.115,81.118,81.078,81.079,125100001.0
2005-05-17 11:22:00,81.098,81.127,81.089,81.1,153100000.0
2005-05-17 11:23:00,81.102,81.112,81.075,81.097,151199998.0
2005-05-17 11:24:00,81.073,81.11,81.072,81.11,120199999.0
2005-05-17 11:25:00,81.1,81.138,81.093,81.138,193899999.0
2005-05-17 11:26:00,81.103,81.135,81.096,81.119,224200000.0
2005-05-17 11:27:00,81.127,81.155,81.119,81.143,231100002.0
2005-05-17 11:28:00,81.143,81.164,81.114,81.131,181800002.0
2005-05-17 11:29:00,81.149,81.173,81.136,81.15,238499997.0
2005-05-17 11:30:00,81.14,81.151,81.11,81.119,182799998.0
2005-05-17 11:31:00,81.125,81.145,81.095,81.1,237899999.0
2005-05-17 11:32:00,81.092,81.126,81.092,81.122,239000000.0
2005-05-17 11:33:00,81.122,81.145,81.104,81.122,200100001.0
2005-05-17 11:34:00,81.131,81.151,81.111,81.136,226799996.0
2005-05-17 11:35:00,81.145,81.159,81.126,81.138,171100003.0
2005-05-17 11:36:00,81.147,81.183,81.138,81.174,115900000.0
2005-05-17 11:37:00,81.17,81.184,81.153,81.169,288900001.0
2005-05-17 11:38:00,81.138,81.158,81.111,81.126,370099998.0
2005-05-17 11:39:00,81.14,81.143,81.073,81.076,175199999.0
2005-05-17 11:40:00,81.038,81.106,81.038,81.076,107899999.0
2005-05-17 11:41:00,81.084,81.118,81.067,81.075,224400003.0
2005-05-17 11:42:00,81.08,81.095,81.053,81.073,259400000.0
2005-05-17 11:43:00,81.058,81.083,81.048,81.063,167599998.0
2005-05-17 11:44:00,81.065,81.089,81.046,81.056,168399999.0
2005-05-17 11:45:00,81.063,81.091,81.043,81.06,233499998.0
2005-05-17 11:46:00,81.092,81.098,81.062,81.062,219499999.0
2005-05-17 11:47:00,81.064,81.113,81.064,81.092,219400004.0
2005-05-17 11:48:00,81.094,81.107,81.07,81.086,156599997.0
2005-05-17 11:49:00,81.095,81.114,81.08,81.096,232500002.0
2005-05-17 11:50:00,81.085,81.102,81.067,81.083,301399997.0
2005-05-17 11:51:00,81.063,81.066,81.031,81.041,312400001.0
2005-05-17 11:52:00,81.004,81.043,80.997,81.018,369799995.0
2005-05-17 11:53:00,81.011,81.054,81.011,81.051,196399999.0
2005-05-17 11:54:00,81.022,81.07,81.015,81.064,197399999.0
2005-05-17 11:55:00,81.051,81.076,81.034,81.036,157800000.0
2005-05-17 11:56:00,81.045,81.054,81.0,81.0,257400000.0
2005-05-17 11:57:00,80.988,81.011,80.968,80.976,163000001.0
2005-05-17 11:58:00,80.972,81.033,80.972,81.015,182000000.0
2005-05-17 11:59:00,80.986,81.042,80.986,81.018,310199997.0
2005-05-17 12:00:00,81.027,81.036,80.982,80.986,237300003.0
2005-05-17 12:01:00,81.025,81.036,80.999,81.032,195400002.0
2005-05-17 12:02:00,81.024,81.045,81.011,81.028,174000002.0
2005-05-17 12:03:00,81.032,81.068,81.024,81.064,221200000.0
2005-05-17 12:04:00,81.022,81.049,81.008,81.022,124200000.0
2005-05-17 12:05:00,81.043,81.057,81.018,81.018,169499999.0
2005-05-17 12:06:00,81.03,81.05,81.01,81.033,152300001.0
2005-05-17 12:07:00,81.009,81.038,80.971,81.03,198399997.0
2005-05-17 12:08:00,81.009,81.045,81.009,81.022,240699993.0
2005-05-17 12:09:00,81.016,81.036,81.007,81.035,195200002.0
2005-05-17 12:10:00,81.013,81.037,80.993,81.004,211599999.0
2005-05-17 12:11:00,81.018,81.047,81.008,81.021,292599996.0
2005-05-17 12:12:00,81.035,81.056,81.018,81.028,185999999.0
2005-05-17 12:13:00,81.02,81.045,81.009,81.024,190599999.0
2005-05-17 12:14:00,81.036,81.043,81.006,81.006,249399997.0
2005-05-17 12:15:00,81.048,81.069,81.02,81.024,190800000.0
2005-05-17 12:16:00,80.978,81.058,80.978,81.057,115299998.0
2005-05-17 12:17:00,81.037,81.054,81.026,81.041,175200000.0
2005-05-17 12:18:00,81.055,81.076,81.023,81.035,197699999.0
2005-05-17 12:19:00,81.005,81.041,81.004,81.034,211000001.0
2005-05-17 12:20:00,81.035,81.052,81.015,81.038,217599996.0
2005-05-17 12:21:00,81.054,81.065,81.02,81.02,180300000.0
2005-05-17 12:22:00,81.026,81.047,81.017,81.027,293400000.0
2005-05-17 12:23:00,81.053,81.063,81.031,81.037,184399996.0
2005-05-17 12:24:00,81.058,81.076,81.042,81.059,240799998.0
2005-05-17 12:25:00,81.052,81.074,81.034,81.05,278599998.0
2005-05-17 12:26:00,81.043,81.085,81.037,81.047,206600000.0
2005-05-17 12:27:00,81.078,81.087,81.051,81.069,132199998.0
2005-05-17 12:28:00,81.074,81.097,81.035,81.035,231700005.0
2005-05-17 12:29:00,81.036,81.07,81.027,81.05,142499998.0
2005-05-17 12:30:00,81.041,81.063,81.029,81.035,277500000.0
2005-05-17 12:31:00,81.072,81.072,81.033,81.042,202800002.0
2005-05-17 12:32:00,81.039,81.07,81.036,81.053,271300000.0
2005-05-17 12:33:00,81.032,81.081,81.032,81.078,392800000.0
2005-05-17 12:34:00,81.088,81.089,81.058,81.059,151500004.0
2005-05-17 12:35:00,81.067,81.067,81.029,81.029,224899999.0
2005-05-17 12:36:00,81.046,81.063,81.025,81.038,239799998.0
2005-05-17 12:37:00,81.021,81.05,81.018,81.042,148900000.0
2005-05-17 12:38:00,81.06,81.066,81.03,81.03,245700001.0
2005-05-17 12:39:00,81.045,81.08,81.036,81.053,166500001.0
2005-05-17 12:40:00,81.022,81.071,81.022,81.063,156799999.0
2005-05-17 12:41:00,81.082,81.082,81.041,81.041,138100001.0
2005-05-17 12:42:00,81.036,81.089,81.036,81.073,206099997.0
2005-05-17 12:43:00,81.058,81.083,81.042,81.052,228400002.0
2005-05-17 12:44:00,81.075,81.095,81.058,81.058,176799999.0
2005-05-17 12:45:00,81.114,81.114,81.082,81.097,143900000.0
2005-05-17 12:46:00,81.113,81.126,81.088,81.102,87900000.0
2005-05-17 12:47:00,81.123,81.138,81.068,81.135,224200001.0
2005-05-17 12:48:00,81.121,81.147,81.097,81.118,144999999.0
2005-05-17 12:49:00,81.12,81.154,81.115,81.14,241499998.0
2005-05-17 12:50:00,81.092,81.141,81.089,81.118,181200001.0
2005-05-17 12:51:00,81.108,81.169,81.106,81.146,210699999.0
2005-05-17 12:52:00,81.109,81.147,81.1,81.135,215600001.0
2005-05-17 12:53:00,81.13,81.153,81.107,81.113,210099999.0
2005-05-17 12:54:00,81.115,81.16,81.109,81.135,161200000.0
2005-05-17 12:55:00,81.14,81.168,81.118,81.155,177799999.0
2005-05-17 12:56:00,81.134,81.157,81.119,81.13,260500000.0
2005-05-17 12:57:00,81.108,81.146,81.107,81.13,200099998.0
2005-05-17 12:58:00,81.127,81.191,81.121,81.191,222500001.0
2005-05-17 12:59:00,81.178,81.2,81.155,81.192,248199998.0
2005-05-17 13:00:00,81.182,81.191,81.156,81.161,204400001.0
2005-05-17 13:01:00,81.175,81.204,81.169,81.202,239100000.0
2005-05-17 13:02:00,81.18,81.21,81.167,81.186,220100001.0
2005-05-17 13:03:00,81.165,81.199,81.159,81.193,264300001.0
2005-05-17 13:04:00,81.195,81.21,81.167,81.167,92200000.0
2005-05-17 13:05:00,81.192,81.203,81.169,81.181,270700000.0
2005-05-17 13:06:00,81.188,81.216,81.181,81.198,165299999.0
2005-05-17 13:07:00,81.191,81.206,81.143,81.167,167599999.0
2005-05-17 13:08:00,81.165,81.191,81.131,81.19,255499995.0
2005-05-17 13:09:00,81.175,81.209,81.175,81.2,325100001.0
2005-05-17 13:10:00,81.2,81.213,81.186,81.195,133000001.0
2005-05-17 13:11:00,81.188,81.213,81.18,81.202,271100001.0
2005-05-17 13:12:00,81.185,81.209,81.179,81.203,161200002.0
2005-05-17 13:13:00,81.22,81.237,81.182,81.215,261599997.0
2005-05-17 13:14:00,81.178,81.222,81.173,81.199,192400000.0
2005-05-17 13:15:00,81.202,81.239,81.168,81.214,236600000.0
2005-05-17 13:16:00,81.21,81.221,81.191,81.195,227700001.0
2005-05-17 13:17:00,81.196,81.229,81.181,81.214,198200001.0
2005-05-17 13:18:00,81.215,81.221,81.189,81.204,193399999.0
2005-05-17 13:19:00,81.21,81.226,81.189,81.196,308199997.0
2005-05-17 13:20:00,81.201,81.217,81.184,81.193,251200000.0
2005-05-17 13:21:00,81.186,81.201,81.159,81.177,262500004.0
2005-05-17 13:22:00,81.18,81.21,81.163,81.21,110800000.0
2005-05-17 13:23:00,81.207,81.207,81.163,81.166,182299998.0
2005-05-17 13:24:00,81.166,81.188,81.143,81.156,270499997.0
2005-05-17 13:25:00,81.153,81.182,81.151,81.174,211299999.0
2005-05-17 13:26:00,81.21,81.21,81.169,81.176,152500001.0
2005-05-17 13:27:00,81.159,81.189,81.152,81.165,240800000.0
2005-05-17 13:28:00,81.173,81.186,81.156,81.156,182899999.0
2005-05-17 13:29:00,81.153,81.166,81.131,81.141,118499999.0
2005-05-17 13:30:00,81.128,81.163,81.124,81.155,104599999.0
2005-05-17 13:31:00,81.135,81.148,81.114,81.122,184799997.0
2005-05-17 13:32:00,81.139,81.149,81.114,81.116,248699996.0
2005-05-17 13:33:00,81.135,81.187,81.135,81.165,137100000.0
2005-05-17 13:34:00,81.163,81.191,81.162,81.191,169300000.0
2005-05-17 13:35:00,81.188,81.208,81.176,81.198,194500004.0
2005-05-17 13:36:00,81.206,81.216,81.174,81.191,221100002.0
2005-05-17 13:37:00,81.212,81.219,81.178,81.178,173200000.0
2005-05-17 13:38:00,81.192,81.229,81.183,81.202,209099995.0
2005-05-17 13:39:00,81.21,81.216,81.185,81.192,154099997.0
2005-05-17 13:40:00,81.21,81.265,81.19,81.249,229799998.0
2005-05-17 13:41:00,81.251,81.273,81.205,81.247,156300000.0
2005-05-17 13:42:00,81.238,81.261,81.218,81.231,202800000.0
2005-05-17 13:43:00,81.224,81.271,81.224,81.247,204199996.0
2005-05-17 13:44:00,81.236,81.257,81.218,81.229,245900000.0
2005-05-17 13:45:00,81.222,81.242,81.196,81.229,323400005.0
2005-05-17 13:46:00,81.227,81.246,81.202,81.205,239899999.0
2005-05-17 13:47:00,81.195,81.23,81.195,81.227,188500000.0
2005-05-17 13:48:00,81.24,81.241,81.201,81.204,236200002.0
2005-05-17 13:49:00,81.223,81.247,81.219,81.23,242999997.0
2005-05-17 13:50:00,81.202,81.246,81.202,81.242,199299996.0
2005-05-17 13:51:00,81.237,81.237,81.179,81.198,204000001.0
2005-05-17 13:52:00,81.188,81.221,81.178,81.184,240399996.0
2005-05-17 13:53:00,81.207,81.21,81.18,81.193,155900003.0
2005-05-17 13:54:00,81.165,81.213,81.145,81.186,124699999.0
2005-05-17 13:55:00,81.179,81.222,81.179,81.222,224099998.0
2005-05-17 13:56:00,81.188,81.209,81.177,81.208,203999999.0
2005-05-17 13:57:00,81.217,81.228,81.181,81.208,169600000.0
2005-05-17 13:58:00,81.19,81.201,81.163,81.169,146300000.0
2005-05-17 13:59:00,81.178,81.193,81.146,81.17,186999999.0
2005-05-17 14:00:00,81.161,81.178,81.142,81.154,133700000.0
2005-05-17 14:01:00,81.147,81.173,81.135,81.169,173100001.0
2005-05-17 14:02:00,81.159,81.169,81.124,81.124,107400001.0
2005-05-17 14:03:00,81.154,81.171,81.107,81.111,126399999.0
2005-05-17 14:04:00,81.139,81.155,81.118,81.133,243999996.0
2005-05-17 14:05:00,81.131,81.165,81.111,81.111,103899998.0
2005-05-17 14:06:00,81.12,81.153,81.111,81.134,218299999.0
2005-05-17 14:07:00,81.16,81.165,81.128,81.134,281199996.0
2005-05-17 14:08:00,81.133,81.157,81.12,81.136,136300001.0
2005-05-17 14:09:00,81.105,81.156,81.105,81.123,237999998.0
2005-05-17 14:10:00,81.111,81.139,81.095,81.097,353700003.0
2005-05-17 14:11:00,81.082,81.126,81.078,81.123,163199999.0
2005-05-17 14:12:00,81.13,81.134,81.097,81.109,140000001.0
2005-05-17 14:13:00,81.11,81.128,81.093,81.108,217599995.0
2005-05-17 14:14:00,81.111,81.125,81.095,81.102,133299999.0
2005-05-17 14:15:00,81.122,81.136,81.102,81.112,227000001.0
2005-05-17 14:16:00,81.132,81.145,81.101,81.112,307300002.0
2005-05-17 14:17:00,81.106,81.153,81.106,81.153,178299998.0
2005-05-17 14:18:00,81.132,81.171,81.129,81.144,178700002.0
2005-05-17 14:19:00,81.138,81.169,81.112,81.127,229199999.0
2005-05-17 14:20:00,81.141,81.16,81.11,81.12,150400000.0
2005-05-17 14:21:00,81.149,81.157,81.104,81.14,171700000.0
2005-05-17 14:22:00,81.111,81.142,81.094,81.114,148099999.0
2005-05-17 14:23:00,81.128,81.155,81.119,81.153,192999995.0
2005-05-17 14:24:00,81.133,81.165,81.122,81.138,307600005.0
2005-05-17 14:25:00,81.147,81.165,81.121,81.14,187400001.0
2005-05-17 14:26:00,81.116,81.148,81.109,81.148,135299998.0
2005-05-17 14:27:00,81.128,81.161,81.124,81.145,168200000.0
2005-05-17 14:28:00,81.159,81.163,81.126,81.14,164799999.0
2005-05-17 14:29:00,81.153,81.168,81.134,81.143,275100005.0
2005-05-17 14:30:00,81.168,81.196,81.143,81.17,255599996.0
2005-05-17 14:31:00,81.199,81.236,81.19,81.207,235000004.0
2005-05-17 14:32:00,81.217,81.224,81.167,81.175,150200000.0
2005-05-17 14:33:00,81.166,81.182,81.145,81.156,211200003.0
2005-05-17 14:34:00,81.146,81.192,81.12,81.157,151100000.0
2005-05-17 14:35:00,81.17,81.186,81.12,81.121,136500002.0
2005-05-17 14:36:00,81.113,81.149,81.107,81.141,134100001.0
2005-05-17 14:37:00,81.125,81.138,81.093,81.113,231700002.0
2005-05-17 14:38:00,81.112,81.128,81.098,81.123,174399998.0
2005-05-17 14:39:00,81.097,81.097,81.053,81.053,124600002.0
2005-05-17 14:40:00,81.043,81.092,81.041,81.084,184000002.0
2005-05-17 14:41:00,81.04,81.085,81.021,81.085,171800000.0
2005-05-17 14:42:00,81.058,81.108,81.043,81.047,175700002.0
2005-05-17 14:43:00,81.058,81.097,81.055,81.09,60100000.0
2005-05-17 14:44:00,81.073,81.1,81.047,81.082,202199998.0
2005-05-17 14:45:00,81.085,81.103,81.06,81.077,234099997.0
2005-05-17 14:46:00,81.077,81.103,81.065,81.085,212500001.0
2005-05-17 14:47:00,81.09,81.113,81.079,81.088,234200000.0
2005-05-17 14:48:00,81.104,81.11,81.074,81.091,200300001.0
2005-05-17 14:49:00,81.093,81.112,81.071,81.098,240300002.0
2005-05-17 14:50:00,81.098,81.125,81.079,81.125,218100003.0
2005-05-17 14:51:00,81.132,81.132,81.079,81.083,157499999.0
2005-05-17 14:52:00,81.103,81.124,81.091,81.1,183100000.0
2005-05-17 14:53:00,81.119,81.146,81.094,81.126,180899998.0
2005-05-17 14:54:00,81.088,81.137,81.087,81.117,113500000.0
2005-05-17 14:55:00,81.109,81.13,81.098,81.12,163599999.0
2005-05-17 14:56:00,81.11,81.161,81.106,81.157,167899997.0
2005-05-17 14:57:00,81.148,81.159,81.119,81.13,169200001.0
2005-05-17 14:58:00,81.126,81.147,81.126,81.145,205800002.0
2005-05-17 14:59:00,81.123,81.158,81.123,81.145,171199998.0
2005-05-17 15:00:00,81.112,81.158,81.112,81.132,94400000.0
2005-05-17 15:01:00,81.119,81.148,81.104,81.113,262399997.0
2005-05-17 15:02:00,81.093,81.127,81.09,81.109,180299999.0
2005-05-17 15:03:00,81.122,81.137,81.106,81.115,133499997.0
2005-05-17 15:04:00,81.145,81.146,81.111,81.119,228199999.0
2005-05-17 15:05:00,81.137,81.152,81.105,81.147,240000000.0
2005-05-17 15:06:00,81.128,81.15,81.113,81.129,230200000.0
2005-05-17 15:07:00,81.155,81.163,81.104,81.136,167700002.0
2005-05-17 15:08:00,81.142,81.169,81.116,81.143,225500001.0
2005-05-17 15:09:00,81.167,81.174,81.107,81.138,251699999.0
2005-05-17 15:10:00,81.139,81.179,81.138,81.178,143400000.0
2005-05-17 15:11:00,81.163,81.178,81.133,81.16,286400001.0
2005-05-17 15:12:00,81.145,81.175,81.145,81.167,184399998.0
2005-05-17 15:13:00,81.153,81.184,81.145,81.162,126800000.0
2005-05-17 15:14:00,81.172,81.182,81.136,81.147,182700000.0
2005-05-17 15:15:00,81.133,81.181,81.125,81.133,307599995.0
2005-05-17 15:16:00,81.117,81.148,81.116,81.138,191800003.0
2005-05-17 15:17:00,81.138,81.144,81.087,81.111,195000001.0
2005-05-17 15:18:00,81.11,81.129,81.093,81.113,151600000.0
2005-05-17 15:19:00,81.095,81.125,81.087,81.116,234400000.0
2005-05-17 15:20:00,81.098,81.108,81.075,81.083,246200000.0
2005-05-17 15:21:00,81.099,81.117,81.088,81.099,227499998.0
2005-05-17 15:22:00,81.073,81.119,81.066,81.1,286499998.0
2005-05-17 15:23:00,81.102,81.113,81.066,81.066,184200001.0
2005-05-17 15:24:00,81.038,81.108,81.038,81.106,187700001.0
2005-05-17 15:25:00,81.097,81.117,81.088,81.099,236599998.0
2005-05-17 15:26:00,81.083,81.117,81.071,81.087,190300000.0
2005-05-17 15:27:00,81.101,81.124,81.086,81.096,129400001.0
2005-05-17 15:28:00,81.117,81.151,81.117,81.137,136400001.0
2005-05-17 15:29:00,81.167,81.167,81.124,81.145,168900000.0
2005-05-17 15:30:00,81.148,81.152,81.129,81.137,172099998.0
2005-05-17 15:31:00,81.126,81.148,81.105,81.119,114800000.0
2005-05-17 15:32:00,81.131,81.161,81.118,81.142,232500002.0
2005-05-17 15:33:00,81.127,81.162,81.126,81.159,158100001.0
2005-05-17 15:34:00,81.119,81.144,81.113,81.123,203200000.0
2005-05-17 15:35:00,81.103,81.13,81.096,81.108,340099999.0
2005-05-17 15:36:00,81.123,81.154,81.12,81.146,115400000.0
2005-05-17 15:37:00,81.136,81.154,81.086,81.099,65900000.0
2005-05-17 15:38:00,81.089,81.131,81.082,81.112,154899998.0
2005-05-17 15:39:00,81.1,81.112,81.077,81.087,146100000.0
2005-05-17 15:40:00,81.07,81.098,81.033,81.06,273700001.0
2005-05-17 15:41:00,81.081,81.089,81.059,81.089,156300001.0
2005-05-17 15:42:00,81.071,81.103,81.071,81.077,246200002.0
2005-05-17 15:43:00,81.115,81.119,81.077,81.089,265100000.0
2005-05-17 15:44:00,81.073,81.113,81.069,81.089,158299998.0
2005-05-17 15:45:00,81.089,81.112,81.062,81.08,183800003.0
2005-05-17 15:46:00,81.107,81.132,81.089,81.109,241700002.0
2005-05-17 15:47:00,81.13,81.135,81.105,81.118,230700002.0
2005-05-17 15:48:00,81.11,81.143,81.11,81.137,186700003.0
2005-05-17 15:49:00,81.107,81.149,81.105,81.122,226300000.0
2005-05-17 15:50:00,81.136,81.153,81.099,81.12,233000000.0
2005-05-17 15:51:00,81.121,81.147,81.104,81.14,249499996.0
2005-05-17 15:52:00,81.119,81.149,81.1,81.121,227700001.0
2005-05-17 15:53:00,81.114,81.144,81.11,81.137,159100002.0
2005-05-17 15:54:00,81.114,81.14,81.102,81.133,198599999.0
2005-05-17 15:55:00,81.135,81.155,81.118,81.134,277299999.0
2005-05-17 15:56:00,81.144,81.158,81.121,81.135,204600003.0
2005-05-17 15:57:00,81.151,81.151,81.094,81.107,205099999.0
2005-05-17 15:58:00,81.142,81.154,81.114,81.114,280499995.0
2005-05-17 15:59:00,81.14,81.169,81.137,81.165,116299999.0
2005-05-17 16:00:00,81.181,81.193,81.133,81.133,244399999.0
2005-05-17 16:01:00,81.125,81.157,81.125,81.149,135800000.0
2005-05-17 16:02:00,81.13,81.165,81.124,81.165,175099999.0
2005-05-17 16:03:00,81.144,81.178,81.136,81.155,178699998.0
2005-05-17 16:04:00,81.139,81.179,81.139,81.161,163499998.0
2005-05-17 16:05:00,81.152,81.185,81.149,81.185,148700000.0
2005-05-17 16:06:00,81.17,81.197,81.169,81.188,142200001.0
2005-05-17 16:07:00,81.191,81.209,81.174,81.191,225800000.0
2005-05-17 16:08:00,81.194,81.194,81.15,81.152,201200001.0
2005-05-17 16:09:00,81.147,81.182,81.142,81.158,288999997.0
2005-05-17 16:10:00,81.16,81.165,81.129,81.129,225899993.0
2005-05-17 16:11:00,81.137,81.15,81.111,81.117,173699998.0
2005-05-17 16:12:00,81.121,81.132,81.103,81.106,176499996.0
2005-05-17 16:13:00,81.118,81.145,81.11,81.117,228399999.0
2005-05-17 16:14:00,81.077,81.137,81.077,81.134,140600001.0
2005-05-17 16:15:00,81.133,81.133,81.099,81.106,180000000.0
2005-05-17 16:16:00,81.108,81.143,81.107,81.121,205599999.0
2005-05-17 16:17:00,81.126,81.16,81.119,81.16,278199999.0
2005-05-17 16:18:00,81.121,81.142,81.111,81.142,124099998.0
2005-05-17 16:19:00,81.157,81.16,81.123,81.126,238199999.0
2005-05-17 16:20:00,81.131,81.157,81.131,81.15,290200003.0
2005-05-17 16:21:00,81.136,81.157,81.119,81.157,226599998.0
2005-05-17 16:22:00,81.111,81.141,81.109,81.124,303199999.0
2005-05-17 16:23:00,81.157,81.172,81.123,81.136,210499999.0
2005-05-17 16:24:00,81.154,81.197,81.151,81.197,199300001.0
2005-05-17 16:25:00,81.206,81.219,81.179,81.198,197699998.0
2005-05-17 16:26:00,81.233,81.256,81.22,81.246,202000002.0
2005-05-17 16:27:00,81.254,81.256,81.23,81.241,329299999.0
2005-05-17 16:28:00,81.233,81.274,81.228,81.257,176799999.0
2005-05-17 16:29:00,81.259,81.265,81.232,81.236,237599999.0
2005-05-17 16:30:00,81.216,81.283,81.205,81.283,258000003.0
2005-05-17 16:31:00,81.243,81.275,81.239,81.259,139000001.0
2005-05-17 16:32:00,81.248,81.259,81.223,81.236,67500000.0
2005-05-17 16:33:00,81.25,81.254,81.225,81.232,135799999.0
2005-05-17 16:34:00,81.228,81.264,81.218,81.241,75500000.0
2005-05-17 16:35:00,81.247,81.247,81.18,81.18,163600000.0
2005-05-17 16:36:00,81.212,81.223,81.184,81.184,186199996.0
2005-05-17 16:37:00,81.197,81.204,81.165,81.187,142600000.0
2005-05-17 16:38:00,81.197,81.204,81.169,81.185,199699997.0
2005-05-17 16:39:00,81.187,81.208,81.175,81.199,262400000.0
2005-05-17 16:40:00,81.158,81.2,81.155,81.186,280700002.0
2005-05-17 16:41:00,81.177,81.193,81.155,81.181,180999998.0
2005-05-17 16:42:00,81.173,81.196,81.155,81.173,368399996.0
2005-05-17 16:43:00,81.14,81.179,81.128,81.153,238900000.0
2005-05-17 16:44:00,81.169,81.188,81.146,81.155,250200001.0
2005-05-17 16:45:00,81.151,81.179,81.125,81.133,202800002.0
2005-05-17 16:46:00,81.128,81.149,81.112,81.129,217600002.0
2005-05-17 16:47:00,81.118,81.141,81.113,81.124,163900001.0
2005-05-17 16:48:00,81.103,81.147,81.094,81.115,180900000.0
2005-05-17 16:49:00,81.151,81.17,81.136,81.143,175399999.0
2005-05-17 16:50:00,81.165,81.177,81.136,81.147,246399999.0
2005-05-17 16:51:00,81.177,81.183,81.148,81.152,95500000.0
2005-05-17 16:52:00,81.145,81.181,81.134,81.177,252500001.0
2005-05-17 16:53:00,81.143,81.192,81.143,81.185,205499998.0
2005-05-17 16:54:00,81.146,81.186,81.146,81.164,97200000.0
2005-05-17 16:55:00,81.15,81.176,81.141,81.173,224199999.0
2005-05-17 16:56:00,81.171,81.187,81.158,81.177,250599999.0
2005-05-17 16:57:00,81.173,81.173,81.132,81.145,184900000.0
2005-05-17 16:58:00,81.128,81.166,81.121,81.162,195200003.0
2005-05-17 16:59:00,81.151,81.177,81.136,81.147,192800000.0
2005-05-17 17:00:00,81.161,81.18,81.116,81.119,270599998.0
2005-05-17 17:01:00,81.114,81.152,81.114,81.138,242600001.0
2005-05-17 17:02:00,81.142,81.154,81.12,81.123,143100000.0
2005-05-17 17:03:00,81.142,81.142,81.078,81.084,401699997.0
2005-05-17 17:04:00,81.111,81.128,81.089,81.115,190699996.0
2005-05-17 17:05:00,81.132,81.142,81.112,81.121,148800000.0
2005-05-17 17:06:00,81.133,81.164,81.117,81.123,172200002.0
2005-05-17 17:07:00,81.148,81.175,81.124,81.175,208399999.0
2005-05-17 17:08:00,81.153,81.181,81.142,81.156,200599999.0
2005-05-17 17:09:00,81.144,81.175,81.112,81.135,124499998.0
2005-05-17 17:10:00,81.119,81.151,81.119,81.148,162400001.0
2005-05-17 17:11:00,81.111,81.138,81.091,81.119,257499999.0
2005-05-17 17:12:00,81.125,81.136,81.105,81.108,192100003.0
2005-05-17 17:13:00,81.095,81.135,81.09,81.114,155300000.0
2005-05-17 17:14:00,81.079,81.102,81.067,81.086,171300000.0
2005-05-17 17:15:00,81.09,81.115,81.083,81.102,222399997.0
2005-05-17 17:16:00,81.102,81.111,81.078,81.078,216899999.0
2005-05-17 17:17:00,81.085,81.146,81.085,81.114,251499999.0
2005-05-17 17:18:00,81.103,81.149,81.099,81.143,261700006.0
2005-05-17 17:19:00,81.128,81.165,81.111,81.138,128699999.0
2005-05-17 17:20:00,81.132,81.164,81.128,81.15,228100001.0
2005-05-17 17:21:00,81.163,81.17,81.142,81.147,261600000.0
2005-05-17 17:22:00,81.151,81.172,81.139,81.146,164899996.0
2005-05-17 17:23:00,81.144,81.172,81.129,81.158,194799997.0
2005-05-17 17:24:00,81.11,81.187,81.086,81.178,162699998.0
2005-05-17 17:25:00,81.168,81.196,81.158,81.173,275500002.0
2005-05-17 17:26:00,81.173,81.194,81.156,81.176,215999996.0
2005-05-17 17:27:00,81.177,81.193,81.165,81.168,213499997.0
2005-05-17 17:28:00,81.177,81.184,81.143,81.154,309199999.0
2005-05-17 17:29:00,81.151,81.173,81.128,81.164,139599999.0
2005-05-17 17:30:00,81.159,81.185,81.137,81.151,264999998.0
2005-05-17 17:31:00,81.14,81.185,81.14,81.175,206400002.0
2005-05-17 17:32:00,81.13,81.156,81.107,81.129,158499999.0
2005-05-17 17:33:00,81.111,81.141,81.101,81.125,250099999.0
2005-05-17 17:34:00,81.101,81.151,81.082,81.137,280399998.0
2005-05-17 17:35:00,81.098,81.15,81.091,81.15,162400000.0
2005-05-17 17:36:00,81.092,81.155,81.091,81.155,46200000.0
2005-05-17 17:37:00,81.167,81.17,81.138,81.154,162899998.0
2005-05-17 17:38:00,81.159,81.181,81.132,81.159,186900003.0
2005-05-17 17:39:00,81.129,81.157,81.116,81.148,259300000.0
2005-05-17 17:40:00,81.133,81.146,81.117,81.136,151700001.0
2005-05-17 17:41:00,81.139,81.147,81.094,81.109,213300001.0
2005-05-17 17:42:00,81.146,81.159,81.118,81.123,217200000.0
2005-05-17 17:43:00,81.134,81.177,81.127,81.177,118400001.0
2005-05-17 17:44:00,81.151,81.181,81.137,81.164,189600002.0
2005-05-17 17:45:00,81.155,81.182,81.132,81.139,261200001.0
2005-05-17 17:46:00,81.151,81.177,81.144,81.155,108300001.0
2005-05-17 17:47:00,81.167,81.18,81.137,81.155,136499999.0
2005-05-17 17:48:00,81.149,81.161,81.128,81.128,181400000.0
2005-05-17 17:49:00,81.141,81.149,81.111,81.128,199399999.0
2005-05-17 17:50:00,81.131,81.163,81.119,81.142,191900005.0
2005-05-17 17:51:00,81.138,81.162,81.136,81.161,394000005.0
2005-05-17 17:52:00,81.164,81.182,81.144,81.154,180400000.0
2005-05-17 17:53:00,81.175,81.176,81.146,81.154,184999997.0
2005-05-17 17:54:00,81.122,81.151,81.113,81.113,185099998.0
2005-05-17 17:55:00,81.113,81.155,81.103,81.119,143500000.0
2005-05-17 17:56:00,81.08,81.139,81.061,81.115,227199999.0
2005-05-17 17:57:00,81.11,81.148,81.108,81.12,146500000.0
2005-05-17 17:58:00,81.088,81.135,81.084,81.093,279299996.0
2005-05-17 17:59:00,81.113,81.148,81.111,81.144,239600000.0
2005-05-17 18:00:00,81.127,81.155,81.094,81.131,208599999.0
2005-05-17 18:01:00,81.144,81.154,81.105,81.126,1226800000.0
2005-05-17 18:02:00,81.149,81.174,81.123,81.143,1830199989.0
2005-05-17 18:03:00,81.18,81.22,81.16,81.18,1490499990.0
2005-05-17 18:04:00,81.12,81.152,81.116,81.134,1490499990.0
2005-05-17 18:05:00,81.159,81.174,81.133,81.144,2126899997.0
2005-05-17 18:06:00,81.133,81.172,81.128,81.158,1725900003.0
2005-05-17 18:07:00,81.159,81.18,81.137,81.158,1993100004.0
2005-05-17 18:08:00,81.123,81.171,81.102,81.167,1996399986.0
2005-05-17 18:09:00,81.164,81.183,81.093,81.176,1556699992.0
2005-05-17 18:10:00,81.166,81.191,81.149,81.153,1565399991.0
2005-05-17 18:11:00,81.186,81.212,81.166,81.201,996499997.0
2005-05-17 18:12:00,81.184,81.223,81.172,81.183,1300500003.0
2005-05-17 18:13:00,81.188,81.209,81.162,81.173,1456599999.0
2005-05-17 18:14:00,81.165,81.207,81.158,81.207,1646700001.0
2005-05-17 18:15:00,81.178,81.219,81.172,81.212,1956199997.0
2005-05-17 18:16:00,81.182,81.211,81.157,81.159,1946499999.0
2005-05-17 18:17:00,81.176,81.226,81.156,81.196,731600000.0
2005-05-17 18:18:00,81.213,81.233,81.189,81.194,1297999996.0
2005-05-17 18:19:00,81.21,81.213,81.165,81.199,1674600005.0
2005-05-17 18:20:00,81.199,81.218,81.181,81.181,1688399994.0
2005-05-17 18:21:00,81.203,81.231,81.184,81.217,1571100003.0
2005-05-17 18:22:00,81.206,81.246,81.19,81.209,1746499997.0
2005-05-17 18:23:00,81.23,81.28,81.21,81.25,1515500000.0
2005-05-17 18:24:00,81.203,81.239,81.179,81.225,1515500000.0
2005-05-17 18:25:00,81.24,81.25,81.21,81.23,1731299986.0
2005-05-17 18:26:00,81.187,81.221,81.174,81.183,1731299986.0
2005-05-17 18:27:00,81.19,81.217,81.16,81.185,1464599999.0
2005-05-17 18:28:00,81.175,81.208,81.148,81.191,1075400000.0
2005-05-17 18:29:00,81.186,81.207,81.164,81.197,1343999998.0
2005-05-17 18:30:00,81.187,81.211,81.162,81.186,720099994.0
2005-05-17 18:31:00,81.207,81.217,81.165,81.165,1132900007.0
2005-05-17 18:32:00,81.181,81.21,81.168,81.18,2014099997.0
2005-05-17 18:33:00,81.195,81.212,81.171,81.186,2114999999.0
2005-05-17 18:34:00,81.205,81.223,81.179,81.205,1672699998.0
2005-05-17 18:35:00,81.198,81.219,81.178,81.182,1578499996.0
2005-05-17 18:36:00,81.197,81.206,81.164,81.206,1472500001.0
2005-05-17 18:37:00,81.178,81.211,81.159,81.17,1023199998.0
2005-05-17 18:38:00,81.168,81.194,81.131,81.165,695199999.0
2005-05-17 18:39:00,81.136,81.158,81.118,81.136,390600001.0
2005-05-17 18:40:00,81.173,81.173,81.134,81.134,702100005.0
2005-05-17 18:41:00,81.14,81.15,81.098,81.107,731199998.0
2005-05-17 18:42:00,81.136,81.158,81.115,81.13,707800000.0
2005-05-17 18:43:00,81.125,81.14,81.1,81.115,1262199998.0
2005-05-17 18:44:00,81.093,81.136,81.078,81.106,876099999.0
2005-05-17 18:45:00,81.11,81.133,81.067,81.067,1006700001.0
2005-05-17 18:46:00,81.103,81.127,81.085,81.095,637600005.0
2005-05-17 18:47:00,81.123,81.131,81.094,81.094,483899999.0
2005-05-17 18:48:00,81.102,81.118,81.077,81.102,637000000.0
2005-05-17 18:49:00,81.098,81.12,81.081,81.088,925400003.0
2005-05-17 18:50:00,81.074,81.108,81.04,81.04,981099998.0
2005-05-17 18:51:00,81.077,81.119,81.063,81.098,551400001.0
2005-05-17 18:52:00,81.097,81.109,81.057,81.1,677500001.0
2005-05-17 18:53:00,81.108,81.119,81.064,81.067,990299997.0
2005-05-17 18:54:00,81.102,81.134,81.075,81.129,865100006.0
2005-05-17 18:55:00,81.095,81.139,81.082,81.088,1048499989.0
2005-05-17 18:56:00,81.073,81.117,81.073,81.112,676200002.0
2005-05-17 18:57:00,81.119,81.129,81.087,81.112,281799997.0
2005-05-17 18:58:00,81.063,81.123,81.063,81.084,1156099995.0
2005-05-17 18:59:00,81.125,81.15,81.109,81.119,852999995.0
2005-05-17 19:00:00,81.112,81.145,81.089,81.108,833699993.0
2005-05-17 19:01:00,81.113,81.154,81.097,81.121,422200000.0
2005-05-17 19:02:00,81.122,81.128,81.072,81.085,461799989.0
2005-05-17 19:03:00,81.068,81.097,81.048,81.079,753600002.0
2005-05-17 19:04:00,81.048,81.087,81.033,81.068,551600002.0
2005-05-17 19:05:00,81.075,81.103,81.056,81.064,612499999.0
2005-05-17 19:06:00,81.064,81.081,81.029,81.057,484999997.0
2005-05-17 19:07:00,81.052,81.08,81.048,81.065,1004500005.0
2005-05-17 19:08:00,81.07,81.094,81.047,81.07,901599997.0
2005-05-17 19:09:00,81.06,81.09,81.044,81.061,592499990.0
2005-05-17 19:10:00,81.044,81.079,81.044,81.067,495199996.0
2005-05-17 19:11:00,81.043,81.084,81.043,81.069,246399999.0
2005-05-17 19:12:00,81.056,81.11,81.049,81.096,348200001.0
2005-05-17 19:13:00,81.103,81.137,81.085,81.098,366799999.0
2005-05-17 19:14:00,81.128,81.139,81.097,81.109,613200002.0
2005-05-17 19:15:00,81.107,81.154,81.098,81.131,838999992.0
2005-05-17 19:16:00,81.085,81.134,81.085,81.134,297000001.0
2005-05-17 19:17:00,81.113,81.13,81.094,81.105,635599996.0
2005-05-17 19:18:00,81.1,81.143,81.093,81.112,508399996.0
2005-05-17 19:19:00,81.101,81.133,81.087,81.127,643399995.0
2005-05-17 19:20:00,81.109,81.123,81.069,81.079,382400000.0
2005-05-17 19:21:00,81.118,81.125,81.083,81.1,237799995.0
2005-05-17 19:22:00,81.095,81.134,81.04,81.104,277299997.0
2005-05-17 19:23:00,81.109,81.13,81.081,81.102,1387200004.0
2005-05-17 19:24:00,81.123,81.138,81.1,81.107,717399994.0
2005-05-17 19:25:00,81.121,81.149,81.091,81.091,942500002.0
2005-05-17 19:26:00,81.105,81.136,81.087,81.105,1100299988.0
2005-05-17 19:27:00,81.1,81.126,81.088,81.099,964799996.0
2005-05-17 19:28:00,81.073,81.098,81.052,81.073,605700002.0
2005-05-17 19:29:00,81.069,81.14,81.066,81.14,638300000.0
2005-05-17 19:30:00,81.097,81.111,81.067,81.08,889899999.0
2005-05-17 19:31:00,81.072,81.101,81.058,81.087,469999998.0
2005-05-17 19:32:00,81.065,81.086,81.053,81.077,677499998.0
2005-05-17 19:33:00,81.082,81.092,81.032,81.066,567899999.0
2005-05-17 19:34:00,81.048,81.081,81.026,81.062,877199996.0
2005-05-17 19:35:00,81.074,81.095,81.029,81.045,622800001.0
2005-05-17 19:36:00,81.041,81.076,81.03,81.04,529599999.0
2005-05-17 19:37:00,81.061,81.088,81.046,81.067,213299998.0
2005-05-17 19:38:00,81.053,81.083,81.041,81.071,1047899999.0
2005-05-17 19:39:00,81.036,81.082,81.036,81.055,936399997.0
2005-05-17 19:40:00,81.059,81.069,81.018,81.033,739399998.0
2005-05-17 19:41:00,81.03,81.063,80.998,81.019,737999999.0
2005-05-17 19:42:00,81.042,81.085,81.033,81.054,635499995.0
2005-05-17 19:43:00,81.054,81.087,81.025,81.03,421600000.0
2005-05-17 19:44:00,81.063,81.096,81.054,81.07,499599998.0
2005-05-17 19:45:00,81.062,81.085,81.05,81.084,546599997.0
2005-05-17 19:46:00,81.06,81.087,81.045,81.054,332700002.0
2005-05-17 19:47:00,81.086,81.104,81.065,81.067,273999996.0
2005-05-17 19:48:00,81.085,81.115,81.067,81.076,834100001.0
2005-05-17 19:49:00,81.062,81.09,81.041,81.056,534899998.0
2005-05-17 19:50:00,81.062,81.088,81.038,81.062,483799994.0
2005-05-17 19:51:00,81.09,81.093,81.062,81.07,332099999.0
2005-05-17 19:52:00,81.075,81.097,81.04,81.05,524600000.0
2005-05-17 19:53:00,81.052,81.077,81.038,81.075,741600000.0
2005-05-17 19:54:00,81.039,81.085,81.028,81.052,837300002.0
2005-05-17 19:55:00,81.049,81.075,81.027,81.068,352900000.0
2005-05-17 19:56:00,81.056,81.093,81.041,81.064,379899996.0
2005-05-17 19:57:00,81.071,81.1,81.042,81.1,526500001.0
2005-05-17 19:58:00,81.078,81.091,81.046,81.053,799199995.0
2005-05-17 19:59:00,81.047,81.086,81.035,81.074,809399992.0
2005-05-17 20:00:00,81.053,81.103,81.046,81.069,329400001.0
2005-05-17 20:01:00,81.041,81.088,81.028,81.049,596099999.0
2005-05-17 20:02:00,81.065,81.086,81.038,81.05,750399997.0
2005-05-17 20:03:00,81.073,81.08,81.04,81.04,434399992.0
2005-05-17 20:04:00,81.098,81.1,81.042,81.068,331299996.0
2005-05-17 20:05:00,81.069,81.092,81.013,81.026,543299999.0
2005-05-17 20:06:00,81.026,81.057,81.02,81.036,816100000.0
2005-05-17 20:07:00,81.009,81.054,81.009,81.045,627199995.0
2005-05-17 20:08:00,81.027,81.047,81.008,81.042,442700001.0
2005-05-17 20:09:00,81.022,81.044,80.997,81.044,527300000.0
2005-05-17 20:10:00,81.027,81.039,81.009,81.019,732300000.0
2005-05-17 20:11:00,81.035,81.096,81.01,81.023,873900003.0
2005-05-17 20:12:00,81.02,81.051,81.015,81.034,1439899989.0
2005-05-17 20:13:00,81.029,81.038,81.0,81.003,484600000.0
2005-05-17 20:14:00,81.013,81.041,80.978,81.022,528099996.0
2005-05-17 20:15:00,81.0,81.029,80.989,81.005,662900002.0
2005-05-17 20:16:00,81.017,81.045,80.989,81.037,775900004.0
2005-05-17 20:17:00,81.018,81.064,81.018,81.06,313499998.0
2005-05-17 20:18:00,81.049,81.057,81.025,81.047,192299998.0
2005-05-17 20:19:00,81.056,81.08,81.032,81.045,407700003.0
2005-05-17 20:20:00,81.045,81.067,81.031,81.048,639999994.0
2005-05-17 20:21:00,81.027,81.052,81.017,81.038,557800002.0
2005-05-17 20:22:00,81.024,81.087,81.022,81.048,785700005.0
2005-05-17 20:23:00,81.079,81.112,81.063,81.079,478799993.0
2005-05-17 20:24:00,81.04,81.091,81.035,81.082,309499999.0
2005-05-17 20:25:00,81.057,81.118,81.057,81.087,614400002.0
2005-05-17 20:26:00,81.073,81.097,81.045,81.045,434500005.0
2005-05-17 20:27:00,81.042,81.077,81.027,81.032,491099997.0
2005-05-17 20:28:00,81.058,81.091,81.026,81.028,1203899990.0
2005-05-17 20:29:00,81.058,81.103,81.046,81.09,1593399996.0
2005-05-17 20:30:00,81.061,81.128,81.046,81.096,1383799999.0
2005-05-17 20:31:00,81.12,81.135,81.058,81.091,1082999995.0
2005-05-17 20:32:00,81.09,81.112,81.053,81.053,1084399992.0
2005-05-17 20:33:00,81.059,81.077,81.029,81.051,624199999.0
2005-05-17 20:34:00,81.048,81.08,81.032,81.055,387599998.0
2005-05-17 20:35:00,81.105,81.145,81.08,81.088,530399998.0
2005-05-17 20:36:00,81.106,81.122,81.066,81.081,525800004.0
2005-05-17 20:37:00,81.058,81.107,81.047,81.071,618100003.0
2005-05-17 20:38:00,81.06,81.11,81.039,81.071,948700005.0
2005-05-17 20:39:00,81.059,81.086,81.024,81.059,512799997.0
2005-05-17 20:40:00,81.074,81.107,81.047,81.072,1308999993.0
2005-05-17 20:41:00,81.06,81.085,81.033,81.062,1048299999.0
2005-05-17 20:42:00,81.072,81.121,81.06,81.093,1270600003.0
2005-05-17 20:43:00,81.1,81.105,81.052,81.087,995100008.0
2005-05-17 20:44:00,81.095,81.108,81.064,81.071,777299995.0
2005-05-17 20:45:00,81.094,81.115,81.067,81.078,594299996.0
2005-05-17 20:46:00,81.069,81.117,81.05,81.068,573199997.0
2005-05-17 20:47:00,81.079,81.107,81.064,81.068,1189699990.0
2005-05-17 20:48:00,81.063,81.095,81.059,81.086,675299997.0
2005-05-17 20:49:00,81.047,81.111,81.039,81.111,569399997.0
2005-05-17 20:50:00,81.054,81.126,81.054,81.104,1113700001.0
2005-05-17 20:51:00,81.113,81.123,81.076,81.093,416800001.0
2005-05-17 20:52:00,81.096,81.124,81.075,81.083,386300000.0
2005-05-17 20:53:00,81.098,81.121,81.078,81.078,1272799992.0
2005-05-17 20:54:00,81.084,81.118,81.059,81.075,535400004.0
2005-05-17 20:55:00,81.084,81.117,81.064,81.095,1255200000.0
2005-05-17 20:56:00,81.06,81.097,81.046,81.083,764899999.0
2005-05-17 20:57:00,81.068,81.105,81.061,81.092,788499995.0
2005-05-17 20:58:00,81.089,81.115,81.051,81.062,1154899997.0
2005-05-17 20:59:00,81.082,81.104,81.047,81.09,1095199992.0
2005-05-17 21:00:00,81.071,81.099,81.053,81.074,1297800000.0
2005-05-17 21:01:00,81.076,81.101,81.054,81.067,970499998.0
2005-05-17 21:02:00,81.085,81.101,81.054,81.083,488699997.0
2005-05-17 21:03:00,81.076,81.125,81.075,81.117,317499999.0
2005-05-17 21:04:00,81.085,81.126,81.085,81.112,408999995.0
2005-05-17 21:05:00,81.095,81.146,81.095,81.124,802999996.0
2005-05-17 21:06:00,81.117,81.135,81.086,81.109,572199996.0
2005-05-17 21:07:00,81.105,81.115,81.069,81.075,818800000.0
2005-05-17 21:08:00,81.077,81.12,81.064,81.087,781099998.0
2005-05-17 21:09:00,81.057,81.095,81.05,81.062,262599997.0
2005-05-17 21:10:00,81.08,81.122,81.058,81.105,648999999.0
2005-05-17 21:11:00,81.067,81.111,81.063,81.075,580200000.0
2005-05-17 21:12:00,81.091,81.119,81.073,81.09,225000000.0
2005-05-17 21:13:00,81.123,81.133,81.094,81.1,390999998.0
2005-05-17 21:14:00,81.1,81.139,81.098,81.129,778499998.0
2005-05-17 21:15:00,81.138,81.153,81.11,81.115,1054200000.0
2005-05-17 21:16:00,81.139,81.149,81.099,81.101,908000002.0
2005-05-17 21:17:00,81.103,81.132,81.086,81.111,1020600003.0
2005-05-17 21:18:00,81.089,81.128,81.063,81.11,605700000.0
2005-05-17 21:19:00,81.139,81.17,81.124,81.126,800599994.0
2005-05-17 21:20:00,81.14,81.193,81.128,81.156,1188900003.0
2005-05-17 21:21:00,81.199,81.222,81.164,81.18,816899993.0
2005-05-17 21:22:00,81.174,81.212,81.16,81.179,1181099996.0
2005-05-17 21:23:00,81.185,81.21,81.168,81.178,664599999.0
2005-05-17 21:24:00,81.188,81.208,81.162,81.162,901000001.0
2005-05-17 21:25:00,81.154,81.186,81.122,81.147,1084399998.0
2005-05-17 21:26:00,81.162,81.185,81.143,81.16,469899998.0
2005-05-17 21:27:00,81.16,81.165,81.113,81.113,524199992.0
2005-05-17 21:28:00,81.125,81.172,81.11,81.146,296799998.0
2005-05-17 21:29:00,81.152,81.178,81.124,81.156,489000000.0
2005-05-17 21:30:00,81.137,81.166,81.126,81.142,359599996.0
2005-05-17 21:31:00,81.143,81.178,81.131,81.178,313100002.0
2005-05-17 21:32:00,81.15,81.17,81.13,81.152,468699994.0
2005-05-17 21:33:00,81.178,81.187,81.148,81.158,493999999.0
2005-05-17 21:34:00,81.172,81.172,81.138,81.144,191599999.0
2005-05-17 21:35:00,81.171,81.182,81.134,81.159,487900005.0
2005-05-17 21:36:00,81.181,81.206,81.157,81.162,484299999.0
2005-05-17 21:37:00,81.162,81.212,81.148,81.168,537999998.0
2005-05-17 21:38:00,81.163,81.193,81.154,81.17,252600001.0
2005-05-17 21:39:00,81.138,81.188,81.131,81.141,416099997.0
2005-05-17 21:40:00,81.145,81.165,81.107,81.133,496800002.0
2005-05-17 21:41:00,81.154,81.187,81.138,81.144,343000004.0
2005-05-17 21:42:00,81.148,81.173,81.124,81.152,314100001.0
2005-05-17 21:43:00,81.165,81.168,81.109,81.133,270100001.0
2005-05-17 21:44:00,81.159,81.201,81.141,81.177,804799999.0
2005-05-17 21:45:00,81.172,81.214,81.154,81.192,379499994.0
2005-05-17 21:46:00,81.184,81.206,81.173,81.184,208099997.0
2005-05-17 21:47:00,81.193,81.208,81.167,81.184,376999997.0
2005-05-17 21:48:00,81.184,81.205,81.16,81.179,664399999.0
2005-05-17 21:49:00,81.186,81.212,81.172,81.192,278400000.0
2005-05-17 21:50:00,81.181,81.232,81.173,81.2,237400003.0
2005-05-17 21:51:00,81.203,81.249,81.2,81.21,455600000.0
2005-05-17 21:52:00,81.209,81.229,81.193,81.196,169100001.0
2005-05-17 21:53:00,81.196,81.237,81.195,81.237,459899998.0
2005-05-17 21:54:00,81.214,81.252,81.195,81.209,359799997.0
2005-05-17 21:55:00,81.193,81.23,81.182,81.196,240999999.0
2005-05-17 21:56:00,81.163,81.224,81.163,81.209,254299997.0
2005-05-17 21:57:00,81.191,81.22,81.178,81.19,270999999.0
2005-05-17 21:58:00,81.182,81.208,81.172,81.184,152500002.0
2005-05-17 21:59:00,81.189,81.228,81.182,81.215,328900000.0
2005-05-17 22:00:00,81.212,81.231,81.189,81.21,672099996.0
2005-05-17 22:01:00,81.207,81.222,81.184,81.198,771600001.0
2005-05-17 22:02:00,81.179,81.217,81.168,81.205,812700002.0
2005-05-17 22:03:00,81.209,81.222,81.169,81.177,392399999.0
2005-05-17 22:04:00,81.192,81.218,81.174,81.193,579099997.0
2005-05-17 22:05:00,81.187,81.219,81.184,81.214,206199999.0
2005-05-17 22:06:00,81.193,81.24,81.183,81.208,213200003.0
2005-05-17 22:07:00,81.22,81.224,81.175,81.204,291899999.0
2005-05-17 22:08:00,81.182,81.205,81.17,81.198,204400003.0
2005-05-17 22:09:00,81.162,81.227,81.158,81.197,137799999.0
2005-05-17 22:10:00,81.221,81.235,81.195,81.211,247900002.0
2005-05-17 22:11:00,81.204,81.24,81.203,81.217,395599999.0
2005-05-17 22:12:00,81.185,81.22,81.171,81.218,401400002.0
2005-05-17 22:13:00,81.209,81.241,81.155,81.195,531700002.0
2005-05-17 22:14:00,81.173,81.214,81.169,81.204,250100002.0
2005-05-17 22:15:00,81.204,81.242,81.191,81.225,178200000.0
2005-05-17 22:16:00,81.188,81.227,81.182,81.207,577899997.0
2005-05-17 22:17:00,81.174,81.211,81.174,81.204,188899999.0
2005-05-17 22:18:00,81.207,81.226,81.174,81.188,290200000.0
2005-05-17 22:19:00,81.204,81.215,81.17,81.185,346199994.0
2005-05-17 22:20:00,81.178,81.217,81.178,81.195,232700001.0
2005-05-17 22:21:00,81.191,81.2,81.167,81.175,331200005.0
2005-05-17 22:22:00,81.157,81.212,81.157,81.193,257999999.0
2005-05-17 22:23:00,81.195,81.216,81.176,81.196,396199999.0
2005-05-17 22:24:00,81.204,81.221,81.166,81.167,342799997.0
2005-05-17 22:25:00,81.209,81.217,81.18,81.19,154300002.0
2005-05-17 22:26:00,81.21,81.232,81.186,81.199,139499999.0
2005-05-17 22:27:00,81.18,81.216,81.172,81.198,725000000.0
2005-05-17 22:28:00,81.167,81.195,81.129,81.178,302599998.0
2005-05-17 22:29:00,81.184,81.208,81.152,81.197,264000002.0
2005-05-17 22:30:00,81.169,81.198,81.166,81.183,165699999.0
2005-05-17 22:31:00,81.188,81.214,81.167,81.193,548599998.0
2005-05-17 22:32:00,81.184,81.202,81.162,81.174,393900004.0
2005-05-17 22:33:00,81.183,81.223,81.151,81.215,663900000.0
2005-05-17 22:34:00,81.18,81.208,81.156,81.179,462299997.0
2005-05-17 22:35:00,81.208,81.214,81.175,81.177,262199999.0
2005-05-17 22:36:00,81.159,81.203,81.148,81.173,418300000.0
2005-05-17 22:37:00,81.194,81.194,81.15,81.16,161600000.0
2005-05-17 22:38:00,81.205,81.205,81.161,81.171,190800000.0
2005-05-17 22:39:00,81.162,81.208,81.149,81.174,189999999.0
2005-05-17 22:40:00,81.167,81.213,81.161,81.2,208000001.0
2005-05-17 22:41:00,81.184,81.2,81.157,81.199,325899996.0
2005-05-17 22:42:00,81.16,81.233,81.16,81.19,192800004.0
2005-05-17 22:43:00,81.213,81.23,81.18,81.212,262000003.0
2005-05-17 22:44:00,81.194,81.214,81.174,81.176,366500003.0
2005-05-17 22:45:00,81.194,81.236,81.174,81.185,494699997.0
2005-05-17 22:46:00,81.196,81.236,81.182,81.21,318000005.0
2005-05-17 22:47:00,81.192,81.223,81.181,81.207,271399994.0
2005-05-17 22:48:00,81.189,81.207,81.164,81.192,329400002.0
2005-05-17 22:49:00,81.164,81.214,81.164,81.209,271400000.0
2005-05-17 22:50:00,81.156,81.205,81.126,81.184,238900004.0
2005-05-17 22:51:00,81.18,81.209,81.171,81.193,281399998.0
2005-05-17 22:52:00,81.179,81.203,81.153,81.158,187800002.0
2005-05-17 22:53:00,81.157,81.195,81.123,81.195,512900000.0
2005-05-17 22:54:00,81.195,81.198,81.153,81.164,261699998.0
2005-05-17 22:55:00,81.184,81.194,81.15,81.155,313799999.0
2005-05-17 22:56:00,81.171,81.209,81.151,81.157,155000000.0
2005-05-17 22:57:00,81.206,81.228,81.156,81.205,365399996.0
2005-05-17 22:58:00,81.17,81.192,81.136,81.173,176600001.0
2005-05-17 22:59:00,81.135,81.201,81.096,81.165,455200001.0
2005-05-17 23:00:00,81.21,81.217,81.158,81.158,231799997.0
2005-05-17 23:01:00,81.19,81.191,81.115,81.163,140599998.0
2005-05-17 23:02:00,81.178,81.204,81.157,81.16,213799998.0
2005-05-17 23:03:00,81.125,81.176,81.125,81.15,174500001.0
2005-05-17 23:04:00,81.144,81.18,81.132,81.156,167500000.0
2005-05-17 23:05:00,81.147,81.175,81.139,81.154,149799999.0
2005-05-17 23:06:00,81.126,81.173,81.126,81.157,194900002.0
2005-05-17 23:07:00,81.135,81.166,81.128,81.166,270500000.0
2005-05-17 23:08:00,81.134,81.178,81.134,81.17,154100002.0
2005-05-17 23:09:00,81.16,81.171,81.132,81.133,195000001.0
2005-05-17 23:10:00,81.148,81.167,81.129,81.129,195800000.0
2005-05-17 23:11:00,81.139,81.146,81.11,81.12,140499998.0
2005-05-17 23:12:00,81.112,81.15,81.112,81.129,212900000.0
2005-05-17 23:13:00,81.148,81.161,81.131,81.137,185699998.0
2005-05-17 23:14:00,81.121,81.147,81.108,81.111,278899999.0
2005-05-17 23:15:00,81.15,81.173,81.105,81.112,198799998.0
2005-05-17 23:16:00,81.142,81.147,81.109,81.118,127700000.0
2005-05-17 23:17:00,81.118,81.131,81.085,81.091,202700001.0
2005-05-17 23:18:00,81.108,81.131,81.1,81.129,183000000.0
2005-05-17 23:19:00,81.115,81.127,81.097,81.121,161500000.0
2005-05-17 23:20:00,81.132,81.154,81.109,81.139,286799998.0
2005-05-17 23:21:00,81.097,81.155,81.096,81.15,109700000.0
2005-05-17 23:22:00,81.149,81.17,81.131,81.165,175400002.0
2005-05-17 23:23:00,81.17,81.196,81.149,81.152,225799998.0
2005-05-17 23:24:00,81.21,81.21,81.149,81.166,190900000.0
2005-05-17 23:25:00,81.197,81.217,81.187,81.202,227800000.0
2005-05-17 23:26:00,81.209,81.213,81.159,81.176,197199998.0
2005-05-17 23:27:00,81.142,81.193,81.141,81.192,203600001.0
2005-05-17 23:28:00,81.164,81.224,81.158,81.206,230199999.0
2005-05-17 23:29:00,81.184,81.218,81.168,81.184,187399998.0
2005-05-17 23:30:00,81.182,81.189,81.144,81.144,148600001.0
2005-05-17 23:31:00,81.167,81.19,81.118,81.153,203699998.0
2005-05-17 23:32:00,81.149,81.179,81.14,81.16,169400002.0
2005-05-17 23:33:00,81.127,81.182,81.123,81.177,136400002.0
2005-05-17 23:34:00,81.151,81.186,81.14,81.147,350099995.0
2005-05-17 23:35:00,81.148,81.175,81.132,81.144,197600000.0
2005-05-17 23:36:00,81.154,81.179,81.146,81.164,270599999.0
2005-05-17 23:37:00,81.214,81.214,81.135,81.144,206199998.0
2005-05-17 23:38:00,81.162,81.176,81.136,81.137,134699999.0
2005-05-17 23:39:00,81.154,81.196,81.1,81.175,171099997.0
2005-05-17 23:40:00,81.148,81.196,81.148,81.172,179399998.0
2005-05-17 23:41:00,81.162,81.179,81.143,81.178,250099998.0
2005-05-17 23:42:00,81.15,81.186,81.126,81.137,205900001.0
2005-05-17 23:43:00,81.099,81.178,81.099,81.178,186800001.0
2005-05-17 23:44:00,81.148,81.161,81.122,81.137,234900003.0
2005-05-17 23:45:00,81.114,81.179,81.114,81.179,199299996.0
2005-05-17 23:46:00,81.139,81.17,81.129,81.141,307800000.0
2005-05-17 23:47:00,81.186,81.193,81.146,81.158,185300000.0
2005-05-17 23:48:00,81.181,81.184,81.147,81.164,245900001.0
2005-05-17 23:49:00,81.14,81.179,81.14,81.162,188200000.0
2005-05-17 23:50:00,81.153,81.171,81.119,81.119,118800002.0
2005-05-17 23:51:00,81.138,81.16,81.114,81.146,182600002.0
2005-05-17 23:52:00,81.161,81.166,81.131,81.145,195100001.0
2005-05-17 23:53:00,81.148,81.16,81.115,81.137,194499998.0
2005-05-17 23:54:00,81.151,81.168,81.137,81.137,170399997.0
2005-05-17 23:55:00,81.167,81.169,81.121,81.137,184999998.0
2005-05-17 23:56:00,81.14,81.163,81.131,81.136,202000001.0
2005-05-17 23:57:00,81.141,81.177,81.132,81.142,162900003.0
2005-05-17 23:58:00,81.17,81.175,81.138,81.138,123200001.0
2005-05-17 23:59:00,81.129,81.152,81.115,81.139,267399998.0
2005-05-18 00:00:00,81.161,81.164,81.125,81.136,243699994.0
2005-05-18 00:01:00,81.136,81.157,81.117,81.139,231199997.0
2005-05-18 00:02:00,81.144,81.174,81.129,81.174,175300001.0
2005-05-18 00:03:00,81.121,81.155,81.121,81.144,194699995.0
2005-05-18 00:04:00,81.125,81.145,81.101,81.127,208700000.0
2005-05-18 00:05:00,81.104,81.14,81.081,81.091,152100000.0
2005-05-18 00:06:00,81.087,81.131,81.065,81.112,224700002.0
2005-05-18 00:07:00,81.141,81.163,81.123,81.123,208599999.0
2005-05-18 00:08:00,81.088,81.171,81.068,81.146,215500000.0
2005-05-18 00:09:00,81.129,81.148,81.107,81.142,184099997.0
2005-05-18 00:10:00,81.126,81.165,81.098,81.151,225499997.0
2005-05-18 00:11:00,81.158,81.161,81.133,81.133,233900001.0
2005-05-18 00:12:00,81.157,81.157,81.12,81.12,96100000.0
2005-05-18 00:13:00,81.113,81.154,81.103,81.129,256599999.0
2005-05-18 00:14:00,81.113,81.132,81.094,81.106,253099999.0
2005-05-18 00:15:00,81.135,81.135,81.096,81.112,219300004.0
2005-05-18 00:16:00,81.109,81.143,81.092,81.118,311399997.0
2005-05-18 00:17:00,81.103,81.135,81.095,81.133,173599999.0
2005-05-18 00:18:00,81.121,81.124,81.093,81.094,257399996.0
2005-05-18 00:19:00,81.077,81.125,81.077,81.106,114399999.0
2005-05-18 00:20:00,81.11,81.126,81.094,81.11,226099997.0
2005-05-18 00:21:00,81.096,81.136,81.086,81.112,169699997.0
2005-05-18 00:22:00,81.13,81.161,81.12,81.141,224599997.0
2005-05-18 00:23:00,81.148,81.17,81.12,81.155,366699992.0
2005-05-18 00:24:00,81.139,81.176,81.123,81.152,225499997.0
2005-05-18 00:25:00,81.173,81.199,81.164,81.197,157999998.0
2005-05-18 00:26:00,81.182,81.195,81.154,81.154,167099998.0
2005-05-18 00:27:00,81.166,81.182,81.148,81.168,200599998.0
2005-05-18 00:28:00,81.164,81.189,81.159,81.185,219899997.0
2005-05-18 00:29:00,81.176,81.209,81.17,81.194,244900001.0
2005-05-18 00:30:00,81.168,81.191,81.144,81.16,148699999.0
2005-05-18 00:31:00,81.15,81.166,81.134,81.149,168099999.0
2005-05-18 00:32:00,81.143,81.179,81.137,81.146,250499998.0
2005-05-18 00:33:00,81.167,81.2,81.163,81.196,132200000.0
2005-05-18 00:34:00,81.193,81.203,81.168,81.183,219099999.0
2005-05-18 00:35:00,81.178,81.194,81.16,81.17,172600002.0
2005-05-18 00:36:00,81.174,81.179,81.142,81.15,354699996.0
2005-05-18 00:37:00,81.174,81.182,81.146,81.146,196999996.0
2005-05-18 00:38:00,81.131,81.165,81.115,81.152,198200002.0
2005-05-18 00:39:00,81.135,81.144,81.108,81.134,204100003.0
2005-05-18 00:40:00,81.117,81.153,81.117,81.143,235599998.0
2005-05-18 00:41:00,81.136,81.162,81.128,81.149,132100000.0
2005-05-18 00:42:00,81.13,81.153,81.11,81.116,366499998.0
2005-05-18 00:43:00,81.091,81.151,81.082,81.134,297800000.0
2005-05-18 00:44:00,81.122,81.131,81.092,81.118,199799998.0
2005-05-18 00:45:00,81.073,81.111,81.073,81.074,243300000.0
2005-05-18 00:46:00,81.097,81.112,81.082,81.097,162700002.0
2005-05-18 00:47:00,81.089,81.108,81.066,81.088,163200002.0
2005-05-18 00:48:00,81.089,81.104,81.06,81.078,251000003.0
2005-05-18 00:49:00,81.088,81.117,81.077,81.117,188100001.0
2005-05-18 00:50:00,81.112,81.123,81.097,81.11,160300001.0
2005-05-18 00:51:00,81.104,81.133,81.092,81.124,247100000.0
2005-05-18 00:52:00,81.112,81.129,81.085,81.093,241899996.0
2005-05-18 00:53:00,81.074,81.103,81.074,81.103,130299998.0
2005-05-18 00:54:00,81.075,81.104,81.063,81.101,260199997.0
2005-05-18 00:55:00,81.066,81.092,81.059,81.074,317300001.0
2005-05-18 00:56:00,81.06,81.074,81.04,81.052,189099996.0
2005-05-18 00:57:00,81.023,81.06,81.021,81.056,140400001.0
2005-05-18 00:58:00,81.042,81.088,81.04,81.088,120200000.0
2005-05-18 00:59:00,81.081,81.084,81.05,81.05,203000004.0
2005-05-18 01:00:00,81.046,81.094,81.04,81.058,279800000.0
2005-05-18 01:01:00,81.069,81.081,81.021,81.022,126899998.0
2005-05-18 01:02:00,81.036,81.047,80.992,80.997,169399998.0
2005-05-18 01:03:00,81.008,81.037,80.988,81.022,256899998.0
2005-05-18 01:04:00,81.04,81.053,81.02,81.033,214800000.0
2005-05-18 01:05:00,81.07,81.084,81.031,81.046,161400001.0
2005-05-18 01:06:00,81.052,81.07,81.021,81.07,171900000.0
2005-05-18 01:07:00,81.051,81.084,81.036,81.069,246299994.0
2005-05-18 01:08:00,81.061,81.083,81.037,81.044,261800003.0
2005-05-18 01:09:00,81.055,81.076,81.036,81.058,311200001.0
2005-05-18 01:10:00,81.073,81.074,81.044,81.046,159800002.0
2005-05-18 01:11:00,81.057,81.079,81.037,81.039,215599996.0
2005-05-18 01:12:00,81.094,81.102,81.033,81.082,219100001.0
2005-05-18 01:13:00,81.075,81.089,81.054,81.057,128799997.0
2005-05-18 01:14:00,81.044,81.081,81.03,81.06,230100000.0
2005-05-18 01:15:00,81.069,81.095,81.054,81.063,338400001.0
2005-05-18 01:16:00,81.072,81.104,81.064,81.084,134900000.0
2005-05-18 01:17:00,81.09,81.105,81.066,81.091,213099999.0
2005-05-18 01:18:00,81.073,81.099,81.049,81.074,133600001.0
2005-05-18 01:19:00,81.061,81.078,81.046,81.075,217699997.0
2005-05-18 01:20:00,81.1,81.112,81.075,81.075,260699999.0
2005-05-18 01:21:00,81.103,81.103,81.064,81.073,167199999.0
2005-05-18 01:22:00,81.081,81.099,81.063,81.072,162200000.0
2005-05-18 01:23:00,81.068,81.09,81.049,81.049,239899998.0
2005-05-18 01:24:00,81.09,81.091,81.056,81.085,188299998.0
2005-05-18 01:25:00,81.053,81.091,81.051,81.08,223200001.0
2005-05-18 01:26:00,81.08,81.098,81.044,81.069,214200001.0
2005-05-18 01:27:00,81.063,81.085,81.058,81.071,150999998.0
2005-05-18 01:28:00,81.063,81.104,81.058,81.078,135800000.0
2005-05-18 01:29:00,81.064,81.086,81.049,81.06,220899996.0
2005-05-18 01:30:00,81.031,81.063,81.023,81.06,204200001.0
2005-05-18 01:31:00,81.053,81.089,81.048,81.082,261700000.0
2005-05-18 01:32:00,81.047,81.081,81.04,81.066,270699995.0
2005-05-18 01:33:00,81.053,81.063,81.026,81.048,138799997.0
2005-05-18 01:34:00,81.04,81.069,81.01,81.047,142899999.0
2005-05-18 01:35:00,81.045,81.057,81.023,81.029,173300003.0
2005-05-18 01:36:00,81.051,81.061,81.027,81.032,168800001.0
2005-05-18 01:37:00,81.053,81.058,81.034,81.043,178699998.0
2005-05-18 01:38:00,81.028,81.05,81.006,81.02,184099999.0
2005-05-18 01:39:00,81.026,81.065,81.026,81.065,124000001.0
2005-05-18 01:40:00,81.063,81.082,81.035,81.04,199900001.0
2005-05-18 01:41:00,81.044,81.054,81.017,81.026,218300001.0
2005-05-18 01:42:00,81.057,81.06,81.03,81.03,224900000.0
2005-05-18 01:43:00,81.043,81.074,81.028,81.052,225399998.0
2005-05-18 01:44:00,81.053,81.076,81.023,81.044,189000000.0
2005-05-18 01:45:00,81.004,81.068,81.004,81.061,224899999.0
2005-05-18 01:46:00,81.055,81.092,81.036,81.053,160699999.0
2005-05-18 01:47:00,81.041,81.082,81.018,81.068,189600001.0
2005-05-18 01:48:00,81.046,81.078,81.022,81.053,193499998.0
2005-05-18 01:49:00,81.047,81.076,81.041,81.07,156300001.0
2005-05-18 01:50:00,81.03,81.055,81.021,81.037,188300001.0
2005-05-18 01:51:00,81.018,81.055,81.017,81.035,196900000.0
2005-05-18 01:52:00,81.067,81.068,81.035,81.035,292199999.0
2005-05-18 01:53:00,81.025,81.044,81.007,81.014,290499997.0
2005-05-18 01:54:00,81.005,81.038,80.998,81.035,196200004.0
2005-05-18 01:55:00,81.046,81.068,81.036,81.053,94600000.0
2005-05-18 01:56:00,81.027,81.072,81.027,81.056,161599998.0
2005-05-18 01:57:00,81.024,81.067,81.024,81.042,199700002.0
2005-05-18 01:58:00,81.042,81.104,81.042,81.086,144300001.0
2005-05-18 01:59:00,81.089,81.104,81.064,81.072,301099999.0
2005-05-18 02:00:00,81.091,81.1,81.063,81.063,118100001.0
2005-05-18 02:01:00,81.073,81.086,81.028,81.048,174400002.0
2005-05-18 02:02:00,81.051,81.064,81.017,81.017,167400000.0
2005-05-18 02:03:00,81.035,81.061,81.001,81.038,225099999.0
2005-05-18 02:04:00,81.022,81.046,81.008,81.039,218499999.0
2005-05-18 02:05:00,81.059,81.059,80.979,80.979,163400001.0
2005-05-18 02:06:00,80.971,81.01,80.96,80.972,271799999.0
2005-05-18 02:07:00,80.975,81.004,80.958,80.98,444100001.0
2005-05-18 02:08:00,80.993,81.004,80.962,80.962,267799994.0
2005-05-18 02:09:00,80.97,81.004,80.962,81.003,148699999.0
2005-05-18 02:10:00,80.969,81.035,80.969,81.033,130300002.0
2005-05-18 02:11:00,81.008,81.016,80.976,80.977,300900000.0
2005-05-18 02:12:00,80.983,81.009,80.959,80.96,161900000.0
2005-05-18 02:13:00,80.968,80.987,80.957,80.961,183200003.0
2005-05-18 02:14:00,80.966,80.995,80.95,80.986,229199998.0
2005-05-18 02:15:00,80.986,81.004,80.957,80.97,249300001.0
2005-05-18 02:16:00,80.935,81.003,80.932,80.997,145599997.0
2005-05-18 02:17:00,80.988,81.007,80.971,80.999,182299997.0
2005-05-18 02:18:00,80.974,81.02,80.974,81.012,195700002.0
2005-05-18 02:19:00,80.98,81.014,80.968,80.985,241699998.0
2005-05-18 02:20:00,80.957,80.98,80.947,80.969,156899999.0
2005-05-18 02:21:00,80.949,80.972,80.934,80.95,243599998.0
2005-05-18 02:22:00,80.95,80.975,80.936,80.97,256499999.0
2005-05-18 02:23:00,80.979,80.979,80.938,80.938,172899999.0
2005-05-18 02:24:00,80.923,80.961,80.91,80.959,336999996.0
2005-05-18 02:25:00,80.939,80.97,80.93,80.952,150700003.0
2005-05-18 02:26:00,80.938,80.974,80.923,80.934,165300000.0
2005-05-18 02:27:00,80.922,80.936,80.912,80.931,288699999.0
2005-05-18 02:28:00,80.948,80.963,80.93,80.954,260699997.0
2005-05-18 02:29:00,80.954,80.982,80.947,80.955,171099998.0
2005-05-18 02:30:00,80.974,80.985,80.954,80.979,219000000.0
2005-05-18 02:31:00,80.969,80.991,80.953,80.97,181099998.0
2005-05-18 02:32:00,80.975,80.998,80.961,80.988,231699999.0
2005-05-18 02:33:00,80.976,80.995,80.961,80.976,141099999.0
2005-05-18 02:34:00,80.967,81.005,80.96,80.992,279299999.0
2005-05-18 02:35:00,80.984,81.005,80.961,80.977,204600003.0
2005-05-18 02:36:00,80.973,80.996,80.968,80.99,178899999.0
2005-05-18 02:37:00,80.99,81.002,80.958,80.958,145300001.0
2005-05-18 02:38:00,80.988,81.006,80.96,80.998,225800001.0
2005-05-18 02:39:00,80.966,81.009,80.96,80.963,280400001.0
2005-05-18 02:40:00,80.963,81.006,80.951,80.993,244099995.0
2005-05-18 02:41:00,80.977,81.0,80.96,80.983,106400000.0
2005-05-18 02:42:00,80.981,81.004,80.974,80.992,84000000.0
2005-05-18 02:43:00,80.994,81.046,80.994,81.037,318899997.0
2005-05-18 02:44:00,81.011,81.021,80.987,80.987,112499998.0
2005-05-18 02:45:00,80.969,81.086,80.969,81.086,282299998.0
2005-05-18 02:46:00,81.102,81.102,81.023,81.023,243099999.0
2005-05-18 02:47:00,81.02,81.059,81.009,81.037,319299999.0
2005-05-18 02:48:00,81.035,81.075,81.035,81.055,242099999.0
2005-05-18 02:49:00,81.05,81.074,81.04,81.048,182900000.0
2005-05-18 02:50:00,81.054,81.11,81.049,81.097,160600001.0
2005-05-18 02:51:00,81.03,81.086,81.03,81.08,174600001.0
2005-05-18 02:52:00,81.051,81.097,81.04,81.056,231899999.0
2005-05-18 02:53:00,81.097,81.104,81.067,81.075,230900002.0
2005-05-18 02:54:00,81.049,81.098,81.047,81.074,158900000.0
2005-05-18 02:55:00,81.075,81.083,81.058,81.061,197000001.0
2005-05-18 02:56:00,81.085,81.137,81.085,81.125,265100002.0
2005-05-18 02:57:00,81.128,81.143,81.099,81.106,313799998.0
2005-05-18 02:58:00,81.104,81.131,81.097,81.127,224999999.0
2005-05-18 02:59:00,81.128,81.172,81.115,81.158,219400000.0
2005-05-18 03:00:00,81.148,81.184,81.148,81.172,232900003.0
2005-05-18 03:01:00,81.142,81.166,81.134,81.158,122699999.0
2005-05-18 03:02:00,81.166,81.193,81.155,81.157,121000000.0
2005-05-18 03:03:00,81.148,81.185,81.142,81.182,250299998.0
2005-05-18 03:04:00,81.15,81.174,81.123,81.149,192500000.0
2005-05-18 03:05:00,81.155,81.185,81.141,81.169,168700002.0
2005-05-18 03:06:00,81.175,81.192,81.163,81.168,242900003.0
2005-05-18 03:07:00,81.188,81.188,81.155,81.156,118500000.0
2005-05-18 03:08:00,81.182,81.195,81.163,81.188,219900000.0
2005-05-18 03:09:00,81.153,81.183,81.15,81.166,272099997.0
2005-05-18 03:10:00,81.152,81.183,81.143,81.183,232399999.0
2005-05-18 03:11:00,81.147,81.208,81.147,81.208,136000001.0
2005-05-18 03:12:00,81.175,81.195,81.151,81.188,284000002.0
2005-05-18 03:13:00,81.188,81.223,81.175,81.207,117300000.0
2005-05-18 03:14:00,81.247,81.247,81.185,81.191,190300001.0
2005-05-18 03:15:00,81.189,81.205,81.163,81.194,134100000.0
2005-05-18 03:16:00,81.196,81.203,81.167,81.182,152700001.0
2005-05-18 03:17:00,81.165,81.194,81.161,81.186,141900000.0
2005-05-18 03:18:00,81.208,81.234,81.203,81.215,252900002.0
2005-05-18 03:19:00,81.204,81.228,81.192,81.216,155699998.0
2005-05-18 03:20:00,81.228,81.232,81.204,81.204,219300002.0
2005-05-18 03:21:00,81.255,81.255,81.202,81.202,152500002.0
2005-05-18 03:22:00,81.243,81.26,81.224,81.234,174500002.0
2005-05-18 03:23:00,81.249,81.264,81.236,81.262,191800003.0
2005-05-18 03:24:00,81.25,81.309,81.235,81.281,179300000.0
2005-05-18 03:25:00,81.311,81.344,81.287,81.311,261099994.0
2005-05-18 03:26:00,81.304,81.364,81.304,81.343,246500001.0
2005-05-18 03:27:00,81.325,81.355,81.314,81.339,168300002.0
2005-05-18 03:28:00,81.328,81.343,81.31,81.331,177999998.0
2005-05-18 03:29:00,81.304,81.346,81.296,81.343,300099997.0
2005-05-18 03:30:00,81.336,81.357,81.318,81.332,195500000.0
2005-05-18 03:31:00,81.314,81.337,81.277,81.296,179500000.0
2005-05-18 03:32:00,81.28,81.31,81.27,81.282,197399998.0
2005-05-18 03:33:00,81.267,81.286,81.244,81.259,318799997.0
2005-05-18 03:34:00,81.283,81.332,81.283,81.325,144199998.0
2005-05-18 03:35:00,81.33,81.335,81.27,81.29,199300000.0
2005-05-18 03:36:00,81.32,81.323,81.267,81.267,188499995.0
2005-05-18 03:37:00,81.305,81.31,81.277,81.278,224999999.0
2005-05-18 03:38:00,81.264,81.298,81.264,81.283,195900001.0
2005-05-18 03:39:00,81.276,81.3,81.258,81.272,103300000.0
2005-05-18 03:40:00,81.266,81.279,81.244,81.247,224600002.0
2005-05-18 03:41:00,81.239,81.266,81.228,81.229,243699993.0
2005-05-18 03:42:00,81.225,81.254,81.221,81.228,166700003.0
2005-05-18 03:43:00,81.215,81.252,81.18,81.211,180399998.0
2005-05-18 03:44:00,81.237,81.254,81.207,81.232,212900005.0
2005-05-18 03:45:00,81.254,81.258,81.215,81.215,173599997.0
2005-05-18 03:46:00,81.21,81.251,81.204,81.251,288600001.0
2005-05-18 03:47:00,81.241,81.261,81.22,81.226,204099996.0
2005-05-18 03:48:00,81.232,81.245,81.209,81.23,300299999.0
2005-05-18 03:49:00,81.25,81.274,81.228,81.256,137200001.0
2005-05-18 03:50:00,81.24,81.282,81.224,81.263,201300002.0
2005-05-18 03:51:00,81.23,81.264,81.222,81.263,137600000.0
2005-05-18 03:52:00,81.223,81.269,81.223,81.269,191800001.0
2005-05-18 03:53:00,81.238,81.289,81.238,81.28,141800001.0
2005-05-18 03:54:00,81.263,81.284,81.249,81.249,208100001.0
2005-05-18 03:55:00,81.259,81.285,81.253,81.253,301600000.0
2005-05-18 03:56:00,81.261,81.289,81.241,81.256,175399999.0
2005-05-18 03:57:00,81.242,81.275,81.242,81.261,130000000.0
2005-05-18 03:58:00,81.243,81.265,81.226,81.258,149299999.0
2005-05-18 03:59:00,81.225,81.249,81.208,81.227,160800000.0
2005-05-18 04:00:00,81.221,81.249,81.204,81.234,229699999.0
2005-05-18 04:01:00,81.209,81.238,81.202,81.211,137299997.0
2005-05-18 04:02:00,81.217,81.223,81.193,81.204,233900002.0
2005-05-18 04:03:00,81.22,81.22,81.186,81.202,129900001.0
2005-05-18 04:04:00,81.21,81.216,81.163,81.187,190699999.0
2005-05-18 04:05:00,81.185,81.223,81.182,81.223,126400001.0
2005-05-18 04:06:00,81.21,81.236,81.182,81.227,158800000.0
2005-05-18 04:07:00,81.241,81.256,81.204,81.237,290199994.0
2005-05-18 04:08:00,81.25,81.262,81.213,81.216,221799996.0
2005-05-18 04:09:00,81.254,81.255,81.221,81.238,223800002.0
2005-05-18 04:10:00,81.24,81.245,81.218,81.236,290800002.0
2005-05-18 04:11:00,81.221,81.265,81.221,81.24,188300002.0
2005-05-18 04:12:00,81.28,81.286,81.245,81.255,189000001.0
2005-05-18 04:13:00,81.242,81.266,81.23,81.256,272500000.0
2005-05-18 04:14:00,81.249,81.266,81.244,81.26,159900000.0
2005-05-18 04:15:00,81.255,81.298,81.239,81.257,211100000.0
2005-05-18 04:16:00,81.238,81.269,81.226,81.26,196200000.0
2005-05-18 04:17:00,81.282,81.283,81.246,81.248,154300000.0
2005-05-18 04:18:00,81.244,81.271,81.233,81.271,155799999.0
2005-05-18 04:19:00,81.257,81.28,81.242,81.242,243700001.0
2005-05-18 04:20:00,81.223,81.246,81.219,81.229,120199998.0
2005-05-18 04:21:00,81.231,81.231,81.204,81.209,133500002.0
2005-05-18 04:22:00,81.199,81.232,81.179,81.179,240799999.0
2005-05-18 04:23:00,81.206,81.243,81.206,81.228,99400001.0
2005-05-18 04:24:00,81.201,81.225,81.18,81.211,153699998.0
2005-05-18 04:25:00,81.194,81.231,81.172,81.231,157799998.0
2005-05-18 04:26:00,81.203,81.235,81.186,81.235,242800000.0
2005-05-18 04:27:00,81.21,81.227,81.189,81.207,134899998.0
2005-05-18 04:28:00,81.219,81.258,81.215,81.257,204500002.0
2005-05-18 04:29:00,81.23,81.279,81.23,81.27,234899999.0
2005-05-18 04:30:00,81.269,81.272,81.243,81.247,278100004.0
2005-05-18 04:31:00,81.247,81.279,81.231,81.274,208199999.0
2005-05-18 04:32:00,81.273,81.282,81.245,81.253,204200000.0
2005-05-18 04:33:00,81.254,81.28,81.237,81.272,242600000.0
2005-05-18 04:34:00,81.27,81.281,81.249,81.263,174799998.0
2005-05-18 04:35:00,81.277,81.3,81.266,81.268,289199997.0
2005-05-18 04:36:00,81.278,81.298,81.264,81.264,194499999.0
2005-05-18 04:37:00,81.243,81.276,81.243,81.273,249200004.0
2005-05-18 04:38:00,81.273,81.275,81.25,81.25,169899999.0
2005-05-18 04:39:00,81.254,81.276,81.239,81.267,159700000.0
2005-05-18 04:40:00,81.208,81.265,81.208,81.261,293099999.0
2005-05-18 04:41:00,81.26,81.26,81.227,81.235,206499999.0
2005-05-18 04:42:00,81.235,81.266,81.224,81.262,189899998.0
2005-05-18 04:43:00,81.245,81.265,81.224,81.262,142500000.0
2005-05-18 04:44:00,81.256,81.26,81.234,81.247,221100000.0
2005-05-18 04:45:00,81.222,81.267,81.222,81.26,188300002.0
2005-05-18 04:46:00,81.217,81.249,81.215,81.249,158700003.0
2005-05-18 04:47:00,81.246,81.256,81.222,81.228,293699997.0
2005-05-18 04:48:00,81.231,81.231,81.195,81.203,186300001.0
2005-05-18 04:49:00,81.187,81.23,81.187,81.23,205899999.0
2005-05-18 04:50:00,81.176,81.218,81.176,81.188,225999997.0
2005-05-18 04:51:00,81.196,81.235,81.196,81.21,203499999.0
2005-05-18 04:52:00,81.236,81.242,81.213,81.214,237100002.0
2005-05-18 04:53:00,81.248,81.256,81.219,81.235,295299998.0
2005-05-18 04:54:00,81.238,81.265,81.221,81.248,286399999.0
2005-05-18 04:55:00,81.238,81.275,81.237,81.257,123600000.0
2005-05-18 04:56:00,81.226,81.253,81.224,81.244,127500000.0
2005-05-18 04:57:00,81.221,81.249,81.21,81.248,105000000.0
2005-05-18 04:58:00,81.228,81.256,81.223,81.223,135700000.0
2005-05-18 04:59:00,81.266,81.279,81.247,81.247,288199995.0
2005-05-18 05:00:00,81.25,81.261,81.227,81.246,116400000.0
2005-05-18 05:01:00,81.226,81.26,81.224,81.26,120499996.0
2005-05-18 05:02:00,81.235,81.252,81.222,81.252,167199998.0
2005-05-18 05:03:00,81.238,81.254,81.217,81.24,165100000.0
2005-05-18 05:04:00,81.259,81.265,81.24,81.25,218799998.0
2005-05-18 05:05:00,81.26,81.282,81.234,81.249,130000002.0
2005-05-18 05:06:00,81.259,81.295,81.258,81.287,301899998.0
2005-05-18 05:07:00,81.28,81.291,81.267,81.267,212600001.0
2005-05-18 05:08:00,81.292,81.309,81.278,81.278,111000002.0
2005-05-18 05:09:00,81.286,81.317,81.276,81.289,214899998.0
2005-05-18 05:10:00,81.275,81.303,81.266,81.283,184500005.0
2005-05-18 05:11:00,81.282,81.302,81.248,81.248,374300000.0
2005-05-18 05:12:00,81.291,81.31,81.28,81.302,196099999.0
2005-05-18 05:13:00,81.309,81.313,81.274,81.292,163600001.0
2005-05-18 05:14:00,81.28,81.303,81.275,81.303,235199998.0
2005-05-18 05:15:00,81.297,81.297,81.26,81.268,218399999.0
2005-05-18 05:16:00,81.264,81.292,81.243,81.276,217200001.0
2005-05-18 05:17:00,81.285,81.316,81.283,81.311,333999995.0
2005-05-18 05:18:00,81.276,81.302,81.257,81.28,177299999.0
2005-05-18 05:19:00,81.283,81.303,81.262,81.295,200199997.0
2005-05-18 05:20:00,81.291,81.309,81.254,81.269,215799999.0
2005-05-18 05:21:00,81.287,81.3,81.267,81.278,229200000.0
2005-05-18 05:22:00,81.271,81.306,81.251,81.259,221399996.0
2005-05-18 05:23:00,81.268,81.29,81.252,81.254,178899999.0
2005-05-18 05:24:00,81.251,81.287,81.251,81.273,138100000.0
2005-05-18 05:25:00,81.266,81.298,81.251,81.262,273499997.0
2005-05-18 05:26:00,81.252,81.29,81.241,81.268,161100002.0
2005-05-18 05:27:00,81.268,81.291,81.246,81.27,223699997.0
2005-05-18 05:28:00,81.26,81.27,81.227,81.243,243799999.0
2005-05-18 05:29:00,81.25,81.288,81.238,81.253,225400002.0
2005-05-18 05:30:00,81.259,81.292,81.247,81.272,264500004.0
2005-05-18 05:31:00,81.257,81.294,81.257,81.262,193999999.0
2005-05-18 05:32:00,81.244,81.3,81.244,81.295,245800001.0
2005-05-18 05:33:00,81.28,81.302,81.263,81.298,146699998.0
2005-05-18 05:34:00,81.269,81.31,81.242,81.29,130799999.0
2005-05-18 05:35:00,81.264,81.306,81.262,81.305,137000000.0
2005-05-18 05:36:00,81.284,81.313,81.264,81.284,202700003.0
2005-05-18 05:37:00,81.267,81.307,81.261,81.289,172700001.0
2005-05-18 05:38:00,81.287,81.302,81.264,81.285,262599999.0
2005-05-18 05:39:00,81.265,81.289,81.263,81.267,238599999.0
2005-05-18 05:40:00,81.282,81.29,81.253,81.261,188500000.0
2005-05-18 05:41:00,81.261,81.274,81.241,81.258,266600001.0
2005-05-18 05:42:00,81.277,81.289,81.23,81.238,182699999.0
2005-05-18 05:43:00,81.213,81.256,81.211,81.238,193599999.0
2005-05-18 05:44:00,81.238,81.266,81.221,81.251,163799997.0
2005-05-18 05:45:00,81.23,81.257,81.23,81.256,147199999.0
2005-05-18 05:46:00,81.24,81.262,81.219,81.238,92900000.0
2005-05-18 05:47:00,81.287,81.287,81.251,81.257,139499999.0
2005-05-18 05:48:00,81.256,81.278,81.244,81.259,165399996.0
2005-05-18 05:49:00,81.292,81.305,81.263,81.263,269499998.0
2005-05-18 05:50:00,81.275,81.323,81.258,81.297,121199999.0
2005-05-18 05:51:00,81.277,81.315,81.277,81.279,184299999.0
2005-05-18 05:52:00,81.306,81.325,81.282,81.295,189800001.0
2005-05-18 05:53:00,81.313,81.322,81.283,81.283,163300000.0
2005-05-18 05:54:00,81.31,81.325,81.28,81.28,153499999.0
2005-05-18 05:55:00,81.27,81.305,81.254,81.265,129099998.0
2005-05-18 05:56:00,81.276,81.312,81.27,81.281,174200002.0
2005-05-18 05:57:00,81.301,81.301,81.266,81.275,161200000.0
2005-05-18 05:58:00,81.269,81.304,81.259,81.284,163699999.0
2005-05-18 05:59:00,81.259,81.29,81.251,81.287,210400000.0
2005-05-18 06:00:00,81.289,81.308,81.253,81.253,221000002.0
2005-05-18 06:01:00,81.269,81.295,81.265,81.285,180599999.0
2005-05-18 06:02:00,81.258,81.304,81.258,81.283,113400001.0
2005-05-18 06:03:00,81.276,81.309,81.276,81.298,202100000.0
2005-05-18 06:04:00,81.285,81.306,81.273,81.281,161999997.0
2005-05-18 06:05:00,81.269,81.312,81.255,81.303,161300002.0
2005-05-18 06:06:00,81.282,81.307,81.264,81.29,137900000.0
2005-05-18 06:07:00,81.299,81.304,81.269,81.283,261699998.0
2005-05-18 06:08:00,81.312,81.315,81.255,81.255,187900002.0
2005-05-18 06:09:00,81.271,81.306,81.271,81.297,246099997.0
2005-05-18 06:10:00,81.314,81.316,81.284,81.29,57500000.0
2005-05-18 06:11:00,81.293,81.321,81.288,81.319,155400003.0
2005-05-18 06:12:00,81.296,81.323,81.281,81.305,142000000.0
2005-05-18 06:13:00,81.289,81.31,81.259,81.289,158699998.0
2005-05-18 06:14:00,81.302,81.312,81.261,81.261,221699999.0
2005-05-18 06:15:00,81.285,81.295,81.258,81.288,188799999.0
2005-05-18 06:16:00,81.277,81.305,81.262,81.266,198899998.0
2005-05-18 06:17:00,81.292,81.307,81.277,81.289,258900000.0
2005-05-18 06:18:00,81.298,81.303,81.269,81.271,182599998.0
2005-05-18 06:19:00,81.288,81.314,81.271,81.291,172400002.0
2005-05-18 06:20:00,81.282,81.309,81.282,81.305,164600001.0
2005-05-18 06:21:00,81.281,81.31,81.273,81.301,174400000.0
2005-05-18 06:22:00,81.275,81.322,81.272,81.32,275799998.0
2005-05-18 06:23:00,81.296,81.327,81.295,81.326,145899999.0
2005-05-18 06:24:00,81.321,81.342,81.291,81.306,236200002.0
2005-05-18 06:25:00,81.325,81.328,81.29,81.293,222700002.0
2005-05-18 06:26:00,81.27,81.299,81.262,81.291,261599999.0
2005-05-18 06:27:00,81.285,81.307,81.264,81.278,130999999.0
2005-05-18 06:28:00,81.264,81.282,81.236,81.24,192499998.0
2005-05-18 06:29:00,81.298,81.301,81.256,81.256,279300003.0
2005-05-18 06:30:00,81.269,81.278,81.247,81.259,160000000.0
2005-05-18 06:31:00,81.257,81.277,81.243,81.261,173500000.0
2005-05-18 06:32:00,81.259,81.281,81.245,81.268,201699997.0
2005-05-18 06:33:00,81.282,81.282,81.247,81.25,135999999.0
2005-05-18 06:34:00,81.282,81.292,81.243,81.253,236900000.0
2005-05-18 06:35:00,81.255,81.272,81.219,81.261,151999998.0
2005-05-18 06:36:00,81.245,81.273,81.239,81.25,225700002.0
2005-05-18 06:37:00,81.27,81.276,81.249,81.276,204300000.0
2005-05-18 06:38:00,81.258,81.296,81.247,81.289,231700000.0
2005-05-18 06:39:00,81.282,81.31,81.263,81.283,221499998.0
2005-05-18 06:40:00,81.294,81.31,81.272,81.287,238300001.0
2005-05-18 06:41:00,81.274,81.313,81.268,81.281,221000003.0
2005-05-18 06:42:00,81.261,81.304,81.248,81.27,286300000.0
2005-05-18 06:43:00,81.312,81.312,81.269,81.27,179300000.0
2005-05-18 06:44:00,81.268,81.299,81.257,81.258,128400000.0
2005-05-18 06:45:00,81.288,81.32,81.266,81.296,170299998.0
2005-05-18 06:46:00,81.296,81.314,81.277,81.281,185700002.0
2005-05-18 06:47:00,81.282,81.319,81.282,81.286,256299999.0
2005-05-18 06:48:00,81.317,81.331,81.28,81.28,143699999.0
2005-05-18 06:49:00,81.269,81.313,81.263,81.299,155299997.0
2005-05-18 06:50:00,81.288,81.311,81.271,81.289,262499999.0
2005-05-18 06:51:00,81.285,81.317,81.27,81.307,151200001.0
2005-05-18 06:52:00,81.294,81.308,81.282,81.291,164900000.0
2005-05-18 06:53:00,81.295,81.319,81.269,81.275,153599999.0
2005-05-18 06:54:00,81.305,81.325,81.287,81.325,200499999.0
2005-05-18 06:55:00,81.306,81.326,81.281,81.31,237799996.0
2005-05-18 06:56:00,81.317,81.327,81.292,81.311,330100001.0
2005-05-18 06:57:00,81.322,81.323,81.28,81.297,245099999.0
2005-05-18 06:58:00,81.31,81.34,81.303,81.317,170599999.0
2005-05-18 06:59:00,81.295,81.319,81.284,81.308,109699998.0
2005-05-18 07:00:00,81.307,81.337,81.291,81.337,240700000.0
2005-05-18 07:01:00,81.306,81.341,81.306,81.329,225800006.0
2005-05-18 07:02:00,81.322,81.342,81.316,81.339,211000001.0
2005-05-18 07:03:00,81.335,81.335,81.294,81.316,136899998.0
2005-05-18 07:04:00,81.313,81.345,81.295,81.324,170300000.0
2005-05-18 07:05:00,81.314,81.339,81.271,81.286,242900000.0
2005-05-18 07:06:00,81.282,81.319,81.282,81.313,76700000.0
2005-05-18 07:07:00,81.305,81.327,81.283,81.302,108000000.0
2005-05-18 07:08:00,81.31,81.337,81.3,81.326,170300000.0
2005-05-18 07:09:00,81.323,81.334,81.299,81.304,198499999.0
2005-05-18 07:10:00,81.298,81.336,81.293,81.302,293599997.0
2005-05-18 07:11:00,81.303,81.323,81.292,81.301,177300000.0
2005-05-18 07:12:00,81.319,81.319,81.294,81.303,191800001.0
2005-05-18 07:13:00,81.295,81.329,81.29,81.31,229399999.0
2005-05-18 07:14:00,81.308,81.339,81.304,81.334,112200000.0
2005-05-18 07:15:00,81.31,81.328,81.289,81.306,259499997.0
2005-05-18 07:16:00,81.289,81.349,81.289,81.32,228700001.0
2005-05-18 07:17:00,81.289,81.339,81.289,81.314,186900003.0
2005-05-18 07:18:00,81.323,81.335,81.292,81.312,107900000.0
2005-05-18 07:19:00,81.304,81.354,81.303,81.339,419800003.0
2005-05-18 07:20:00,81.336,81.351,81.315,81.321,155099998.0
2005-05-18 07:21:00,81.345,81.369,81.338,81.35,129799999.0
2005-05-18 07:22:00,81.35,81.37,81.328,81.37,223599998.0
2005-05-18 07:23:00,81.345,81.409,81.337,81.374,212200003.0
2005-05-18 07:24:00,81.36,81.39,81.343,81.382,160499999.0
2005-05-18 07:25:00,81.368,81.41,81.352,81.385,211900002.0
2005-05-18 07:26:00,81.388,81.408,81.37,81.4,210199999.0
2005-05-18 07:27:00,81.382,81.407,81.357,81.369,250099998.0
2005-05-18 07:28:00,81.363,81.389,81.354,81.373,295500002.0
2005-05-18 07:29:00,81.392,81.393,81.364,81.371,155299999.0
2005-05-18 07:30:00,81.376,81.407,81.371,81.38,182200002.0
2005-05-18 07:31:00,81.377,81.391,81.355,81.363,196400004.0
2005-05-18 07:32:00,81.377,81.411,81.377,81.407,148100004.0
2005-05-18 07:33:00,81.412,81.412,81.372,81.372,205299999.0
2005-05-18 07:34:00,81.405,81.405,81.369,81.374,171899998.0
2005-05-18 07:35:00,81.388,81.418,81.383,81.408,193699997.0
2005-05-18 07:36:00,81.424,81.424,81.371,81.381,210299999.0
2005-05-18 07:37:00,81.382,81.382,81.344,81.362,130699998.0
2005-05-18 07:38:00,81.369,81.391,81.354,81.362,190800002.0
2005-05-18 07:39:00,81.37,81.387,81.341,81.367,185500000.0
2005-05-18 07:40:00,81.361,81.387,81.343,81.377,163600000.0
2005-05-18 07:41:00,81.357,81.379,81.345,81.353,231800002.0
2005-05-18 07:42:00,81.375,81.386,81.349,81.349,190500000.0
2005-05-18 07:43:00,81.363,81.405,81.34,81.383,160300000.0
2005-05-18 07:44:00,81.363,81.403,81.343,81.386,252500001.0
2005-05-18 07:45:00,81.407,81.417,81.342,81.345,182999999.0
2005-05-18 07:46:00,81.344,81.39,81.344,81.386,102800001.0
2005-05-18 07:47:00,81.382,81.382,81.329,81.371,167500001.0
2005-05-18 07:48:00,81.373,81.39,81.345,81.369,336199999.0
2005-05-18 07:49:00,81.35,81.381,81.337,81.381,265199999.0
2005-05-18 07:50:00,81.35,81.377,81.305,81.338,265599997.0
2005-05-18 07:51:00,81.368,81.386,81.355,81.362,236799998.0
2005-05-18 07:52:00,81.354,81.372,81.329,81.348,162400000.0
2005-05-18 07:53:00,81.364,81.382,81.345,81.358,249099996.0
2005-05-18 07:54:00,81.384,81.384,81.345,81.348,218100002.0
2005-05-18 07:55:00,81.376,81.396,81.357,81.37,248399998.0
2005-05-18 07:56:00,81.376,81.382,81.347,81.353,210499999.0
2005-05-18 07:57:00,81.365,81.383,81.346,81.369,193600000.0
2005-05-18 07:58:00,81.36,81.376,81.332,81.332,153499998.0
2005-05-18 07:59:00,81.353,81.374,81.328,81.346,216199999.0
2005-05-18 08:00:00,81.343,81.355,81.321,81.323,141600000.0
2005-05-18 08:01:00,81.338,81.366,81.327,81.329,206099997.0
2005-05-18 08:02:00,81.336,81.366,81.317,81.328,180600000.0
2005-05-18 08:03:00,81.325,81.369,81.321,81.368,172600000.0
2005-05-18 08:04:00,81.365,81.376,81.344,81.359,177899998.0
2005-05-18 08:05:00,81.354,81.392,81.329,81.362,262600004.0
2005-05-18 08:06:00,81.36,81.391,81.354,81.362,128500000.0
2005-05-18 08:07:00,81.375,81.386,81.345,81.345,232900002.0
2005-05-18 08:08:00,81.361,81.387,81.344,81.363,185499998.0
2005-05-18 08:09:00,81.341,81.379,81.341,81.355,163499998.0
2005-05-18 08:10:00,81.326,81.354,81.316,81.35,215300000.0
2005-05-18 08:11:00,81.35,81.365,81.335,81.336,203599999.0
2005-05-18 08:12:00,81.352,81.371,81.34,81.365,195900000.0
2005-05-18 08:13:00,81.351,81.375,81.329,81.354,193499999.0
2005-05-18 08:14:00,81.354,81.377,81.34,81.369,210499995.0
2005-05-18 08:15:00,81.344,81.366,81.328,81.344,203799999.0
2005-05-18 08:16:00,81.333,81.371,81.333,81.369,243000001.0
2005-05-18 08:17:00,81.357,81.38,81.335,81.357,143900002.0
2005-05-18 08:18:00,81.372,81.39,81.34,81.347,173799998.0
2005-05-18 08:19:00,81.344,81.386,81.344,81.378,82800000.0
2005-05-18 08:20:00,81.358,81.373,81.337,81.356,220300000.0
2005-05-18 08:21:00,81.349,81.361,81.325,81.325,330800003.0
2005-05-18 08:22:00,81.351,81.363,81.324,81.336,176100000.0
2005-05-18 08:23:00,81.306,81.37,81.306,81.37,193299997.0
2005-05-18 08:24:00,81.352,81.358,81.319,81.326,118200000.0
2005-05-18 08:25:00,81.339,81.352,81.313,81.324,212500003.0
2005-05-18 08:26:00,81.326,81.342,81.307,81.342,135799998.0
2005-05-18 08:27:00,81.311,81.338,81.299,81.299,137800001.0
2005-05-18 08:28:00,81.326,81.341,81.305,81.322,244399999.0
2005-05-18 08:29:00,81.314,81.345,81.307,81.332,165900002.0
2005-05-18 08:30:00,81.352,81.364,81.319,81.324,257899999.0
2005-05-18 08:31:00,81.331,81.353,81.305,81.315,194500002.0
2005-05-18 08:32:00,81.324,81.334,81.303,81.304,161800000.0
2005-05-18 08:33:00,81.325,81.333,81.306,81.313,387400000.0
2005-05-18 08:34:00,81.284,81.352,81.284,81.341,274199999.0
2005-05-18 08:35:00,81.343,81.367,81.326,81.337,141099998.0
2005-05-18 08:36:00,81.366,81.372,81.324,81.325,253000001.0
2005-05-18 08:37:00,81.352,81.353,81.313,81.313,288099998.0
2005-05-18 08:38:00,81.324,81.34,81.304,81.334,225300001.0
2005-05-18 08:39:00,81.32,81.342,81.3,81.305,249099998.0
2005-05-18 08:40:00,81.323,81.344,81.32,81.337,202100002.0
2005-05-18 08:41:00,81.326,81.346,81.307,81.31,177100000.0
2005-05-18 08:42:00,81.316,81.343,81.311,81.311,320299999.0
2005-05-18 08:43:00,81.324,81.335,81.302,81.302,158800000.0
2005-05-18 08:44:00,81.303,81.328,81.292,81.3,325900000.0
2005-05-18 08:45:00,81.322,81.322,81.283,81.302,223399997.0
2005-05-18 08:46:00,81.288,81.306,81.27,81.281,190799998.0
2005-05-18 08:47:00,81.306,81.334,81.281,81.307,159600000.0
2005-05-18 08:48:00,81.317,81.334,81.309,81.322,169199999.0
2005-05-18 08:49:00,81.329,81.336,81.302,81.312,199199997.0
2005-05-18 08:50:00,81.288,81.315,81.275,81.31,210299999.0
2005-05-18 08:51:00,81.31,81.33,81.296,81.299,304399996.0
2005-05-18 08:52:00,81.3,81.353,81.3,81.322,276599999.0
2005-05-18 08:53:00,81.31,81.338,81.298,81.313,205800003.0
2005-05-18 08:54:00,81.312,81.325,81.279,81.307,222300001.0
2005-05-18 08:55:00,81.306,81.326,81.297,81.307,162500000.0
2005-05-18 08:56:00,81.3,81.313,81.274,81.274,72000000.0
2005-05-18 08:57:00,81.313,81.329,81.297,81.304,212899998.0
2005-05-18 08:58:00,81.321,81.351,81.305,81.33,113500000.0
2005-05-18 08:59:00,81.325,81.346,81.313,81.328,259999999.0
2005-05-18 09:00:00,81.316,81.346,81.315,81.329,150199998.0
2005-05-18 09:01:00,81.335,81.341,81.315,81.315,146700000.0
2005-05-18 09:02:00,81.306,81.349,81.301,81.33,103900000.0
2005-05-18 09:03:00,81.303,81.335,81.303,81.33,139800001.0
2005-05-18 09:04:00,81.267,81.324,81.267,81.313,226299998.0
2005-05-18 09:05:00,81.326,81.346,81.313,81.328,213799998.0
2005-05-18 09:06:00,81.316,81.332,81.291,81.313,167600001.0
2005-05-18 09:07:00,81.318,81.331,81.301,81.31,209699998.0
2005-05-18 09:08:00,81.305,81.327,81.29,81.299,274600002.0
2005-05-18 09:09:00,81.312,81.33,81.299,81.318,153499999.0
2005-05-18 09:10:00,81.309,81.325,81.283,81.3,140800002.0
2005-05-18 09:11:00,81.324,81.34,81.301,81.319,195399997.0
2005-05-18 09:12:00,81.306,81.34,81.293,81.336,235499995.0
2005-05-18 09:13:00,81.31,81.345,81.31,81.324,167499999.0
2005-05-18 09:14:00,81.341,81.348,81.316,81.344,182000000.0
2005-05-18 09:15:00,81.342,81.355,81.321,81.331,300999996.0
2005-05-18 09:16:00,81.335,81.366,81.306,81.339,208600002.0
2005-05-18 09:17:00,81.333,81.358,81.327,81.34,229100000.0
2005-05-18 09:18:00,81.338,81.357,81.316,81.331,132200000.0
2005-05-18 09:19:00,81.338,81.359,81.322,81.322,190400000.0
2005-05-18 09:20:00,81.339,81.357,81.329,81.342,170799999.0
2005-05-18 09:21:00,81.352,81.355,81.327,81.355,147499999.0
2005-05-18 09:22:00,81.343,81.346,81.305,81.316,153900000.0
2005-05-18 09:23:00,81.339,81.349,81.318,81.34,240499999.0
2005-05-18 09:24:00,81.342,81.351,81.294,81.312,153599998.0
2005-05-18 09:25:00,81.322,81.352,81.315,81.336,190499999.0
2005-05-18 09:26:00,81.322,81.356,81.308,81.314,241400001.0
2005-05-18 09:27:00,81.34,81.34,81.288,81.299,176499997.0
2005-05-18 09:28:00,81.302,81.334,81.297,81.322,111199998.0
2005-05-18 09:29:00,81.33,81.361,81.32,81.329,254999998.0
2005-05-18 09:30:00,81.309,81.338,81.307,81.325,133200001.0
2005-05-18 09:31:00,81.323,81.343,81.31,81.342,196200001.0
2005-05-18 09:32:00,81.347,81.363,81.323,81.35,109600000.0
2005-05-18 09:33:00,81.334,81.36,81.327,81.351,262700001.0
2005-05-18 09:34:00,81.328,81.368,81.328,81.36,254700000.0
2005-05-18 09:35:00,81.357,81.381,81.349,81.37,207299998.0
2005-05-18 09:36:00,81.362,81.37,81.335,81.335,151699997.0
2005-05-18 09:37:00,81.342,81.344,81.316,81.318,219099999.0
2005-05-18 09:38:00,81.335,81.34,81.305,81.31,185600003.0
2005-05-18 09:39:00,81.325,81.351,81.31,81.333,152100001.0
2005-05-18 09:40:00,81.329,81.363,81.318,81.338,209500001.0
2005-05-18 09:41:00,81.344,81.355,81.32,81.336,134200001.0
2005-05-18 09:42:00,81.348,81.379,81.348,81.368,91900000.0
2005-05-18 09:43:00,81.371,81.371,81.332,81.332,227099999.0
2005-05-18 09:44:00,81.35,81.36,81.318,81.36,197400000.0
2005-05-18 09:45:00,81.358,81.383,81.347,81.367,159100000.0
2005-05-18 09:46:00,81.345,81.388,81.343,81.366,283500000.0
2005-05-18 09:47:00,81.364,81.388,81.32,81.336,187999996.0
2005-05-18 09:48:00,81.33,81.341,81.315,81.316,179699997.0
2005-05-18 09:49:00,81.348,81.359,81.323,81.329,275200000.0
2005-05-18 09:50:00,81.334,81.352,81.32,81.339,189500001.0
2005-05-18 09:51:00,81.328,81.335,81.293,81.298,367400001.0
2005-05-18 09:52:00,81.288,81.328,81.271,81.311,217600001.0
2005-05-18 09:53:00,81.313,81.323,81.288,81.306,192099999.0
2005-05-18 09:54:00,81.264,81.33,81.262,81.321,209199998.0
2005-05-18 09:55:00,81.28,81.306,81.267,81.287,150900000.0
2005-05-18 09:56:00,81.301,81.325,81.283,81.294,223500001.0
2005-05-18 09:57:00,81.29,81.318,81.281,81.302,166000003.0
2005-05-18 09:58:00,81.291,81.315,81.274,81.297,196200000.0
2005-05-18 09:59:00,81.265,81.297,81.259,81.275,197700001.0
2005-05-18 10:00:00,81.261,81.273,81.238,81.253,144799999.0
2005-05-18 10:01:00,81.253,81.265,81.23,81.242,177699999.0
2005-05-18 10:02:00,81.252,81.275,81.216,81.224,167699998.0
2005-05-18 10:03:00,81.262,81.276,81.217,81.217,263000001.0
2005-05-18 10:04:00,81.23,81.235,81.21,81.219,222999999.0
2005-05-18 10:05:00,81.234,81.246,81.212,81.232,300800000.0
2005-05-18 10:06:00,81.241,81.262,81.217,81.23,331499998.0
2005-05-18 10:07:00,81.248,81.271,81.226,81.243,350599999.0
2005-05-18 10:08:00,81.236,81.263,81.214,81.228,203299999.0
2005-05-18 10:09:00,81.222,81.236,81.207,81.21,168600000.0
2005-05-18 10:10:00,81.215,81.238,81.205,81.207,205700000.0
2005-05-18 10:11:00,81.217,81.255,81.217,81.249,123100001.0
2005-05-18 10:12:00,81.259,81.259,81.226,81.251,163800000.0
2005-05-18 10:13:00,81.251,81.26,81.229,81.235,261200001.0
2005-05-18 10:14:00,81.244,81.264,81.231,81.25,284899997.0
2005-05-18 10:15:00,81.245,81.262,81.234,81.239,187700004.0
2005-05-18 10:16:00,81.242,81.274,81.234,81.259,113800000.0
2005-05-18 10:17:00,81.245,81.278,81.228,81.26,213299996.0
2005-05-18 10:18:00,81.264,81.264,81.233,81.234,188900001.0
2005-05-18 10:19:00,81.21,81.244,81.206,81.227,160200002.0
2005-05-18 10:20:00,81.235,81.25,81.208,81.225,166199999.0
2005-05-18 10:21:00,81.201,81.241,81.2,81.241,185999998.0
2005-05-18 10:22:00,81.227,81.245,81.207,81.22,240499996.0
2005-05-18 10:23:00,81.224,81.241,81.205,81.226,135100000.0
2005-05-18 10:24:00,81.202,81.26,81.202,81.243,154300000.0
2005-05-18 10:25:00,81.254,81.26,81.226,81.255,249499996.0
2005-05-18 10:26:00,81.248,81.276,81.238,81.24,160200000.0
2005-05-18 10:27:00,81.272,81.272,81.238,81.25,302099998.0
2005-05-18 10:28:00,81.229,81.255,81.218,81.228,148699997.0
2005-05-18 10:29:00,81.229,81.266,81.216,81.243,365299997.0
2005-05-18 10:30:00,81.217,81.259,81.217,81.24,172100002.0
2005-05-18 10:31:00,81.237,81.262,81.226,81.248,262700002.0
2005-05-18 10:32:00,81.254,81.281,81.24,81.266,101300000.0
2005-05-18 10:33:00,81.237,81.262,81.228,81.253,176899999.0
2005-05-18 10:34:00,81.253,81.282,81.248,81.271,217899999.0
2005-05-18 10:35:00,81.282,81.282,81.24,81.252,192499999.0
2005-05-18 10:36:00,81.267,81.282,81.256,81.256,163899999.0
2005-05-18 10:37:00,81.282,81.295,81.251,81.288,302200002.0
2005-05-18 10:38:00,81.27,81.27,81.235,81.235,279700001.0
2005-05-18 10:39:00,81.227,81.255,81.215,81.243,210400000.0
2005-05-18 10:40:00,81.239,81.254,81.214,81.238,212899995.0
2005-05-18 10:41:00,81.223,81.25,81.207,81.23,189800000.0
2005-05-18 10:42:00,81.22,81.246,81.211,81.211,228799999.0
2005-05-18 10:43:00,81.209,81.237,81.191,81.203,253400000.0
2005-05-18 10:44:00,81.193,81.223,81.181,81.185,304899997.0
2005-05-18 10:45:00,81.214,81.221,81.183,81.183,249100001.0
2005-05-18 10:46:00,81.181,81.205,81.167,81.197,240499998.0
2005-05-18 10:47:00,81.205,81.223,81.183,81.199,282800001.0
2005-05-18 10:48:00,81.201,81.218,81.179,81.218,253599996.0
2005-05-18 10:49:00,81.193,81.205,81.181,81.198,212399996.0
2005-05-18 10:50:00,81.208,81.22,81.174,81.22,133400000.0
2005-05-18 10:51:00,81.208,81.228,81.19,81.192,234699999.0
2005-05-18 10:52:00,81.171,81.225,81.169,81.204,284499999.0
2005-05-18 10:53:00,81.176,81.198,81.152,81.166,128600000.0
2005-05-18 10:54:00,81.157,81.19,81.157,81.164,197899996.0
2005-05-18 10:55:00,81.171,81.178,81.146,81.154,151100000.0
2005-05-18 10:56:00,81.155,81.172,81.133,81.154,165000001.0
2005-05-18 10:57:00,81.143,81.185,81.141,81.166,413399996.0
2005-05-18 10:58:00,81.161,81.179,81.144,81.153,224499999.0
2005-05-18 10:59:00,81.141,81.173,81.129,81.153,236399997.0
2005-05-18 11:00:00,81.158,81.18,81.096,81.141,259600001.0
2005-05-18 11:01:00,81.146,81.161,81.136,81.155,150400000.0
2005-05-18 11:02:00,81.16,81.177,81.141,81.16,247999998.0
2005-05-18 11:03:00,81.16,81.186,81.14,81.171,186599999.0
2005-05-18 11:04:00,81.168,81.196,81.16,81.177,195199999.0
2005-05-18 11:05:00,81.188,81.214,81.172,81.194,191099999.0
2005-05-18 11:06:00,81.181,81.218,81.173,81.192,184700001.0
2005-05-18 11:07:00,81.181,81.217,81.175,81.197,246600002.0
2005-05-18 11:08:00,81.208,81.217,81.182,81.208,239999999.0
2005-05-18 11:09:00,81.207,81.21,81.171,81.176,202400001.0
2005-05-18 11:10:00,81.186,81.208,81.167,81.18,139099996.0
2005-05-18 11:11:00,81.185,81.205,81.167,81.177,103000000.0
2005-05-18 11:12:00,81.161,81.203,81.161,81.203,113000001.0
2005-05-18 11:13:00,81.189,81.216,81.178,81.205,261200000.0
2005-05-18 11:14:00,81.191,81.215,81.172,81.172,86200000.0
2005-05-18 11:15:00,81.184,81.223,81.175,81.191,296399997.0
2005-05-18 11:16:00,81.199,81.22,81.185,81.185,250800002.0
2005-05-18 11:17:00,81.209,81.222,81.193,81.202,153399998.0
2005-05-18 11:18:00,81.206,81.225,81.174,81.185,118300000.0
2005-05-18 11:19:00,81.197,81.233,81.184,81.198,242700001.0
2005-05-18 11:20:00,81.22,81.23,81.178,81.202,197199999.0
2005-05-18 11:21:00,81.21,81.25,81.189,81.23,191999998.0
2005-05-18 11:22:00,81.222,81.252,81.216,81.231,188299998.0
2005-05-18 11:23:00,81.22,81.253,81.198,81.202,152199997.0
2005-05-18 11:24:00,81.207,81.233,81.198,81.219,207300001.0
2005-05-18 11:25:00,81.212,81.237,81.208,81.233,173700001.0
2005-05-18 11:26:00,81.204,81.227,81.191,81.215,148800001.0
2005-05-18 11:27:00,81.196,81.217,81.177,81.182,202499996.0
2005-05-18 11:28:00,81.171,81.198,81.155,81.19,202900004.0
2005-05-18 11:29:00,81.19,81.199,81.172,81.182,182900000.0
2005-05-18 11:30:00,81.188,81.195,81.157,81.16,193899999.0
2005-05-18 11:31:00,81.17,81.196,81.158,81.188,151999998.0
2005-05-18 11:32:00,81.16,81.18,81.141,81.158,228599999.0
2005-05-18 11:33:00,81.151,81.193,81.145,81.158,238600001.0
2005-05-18 11:34:00,81.16,81.182,81.145,81.154,200500003.0
2005-05-18 11:35:00,81.137,81.156,81.117,81.135,190599997.0
2005-05-18 11:36:00,81.123,81.143,81.093,81.107,179100000.0
2005-05-18 11:37:00,81.108,81.123,81.095,81.119,329900000.0
2005-05-18 11:38:00,81.11,81.118,81.086,81.101,321999998.0
2005-05-18 11:39:00,81.107,81.122,81.092,81.108,143400001.0
2005-05-18 11:40:00,81.096,81.159,81.081,81.154,167000000.0
2005-05-18 11:41:00,81.135,81.151,81.113,81.131,212800001.0
2005-05-18 11:42:00,81.122,81.16,81.12,81.157,201299999.0
2005-05-18 11:43:00,81.114,81.143,81.112,81.134,193799996.0
2005-05-18 11:44:00,81.125,81.145,81.094,81.117,230700000.0
2005-05-18 11:45:00,81.113,81.152,81.096,81.12,249000003.0
2005-05-18 11:46:00,81.135,81.145,81.107,81.115,311700005.0
2005-05-18 11:47:00,81.14,81.159,81.106,81.106,177699998.0
2005-05-18 11:48:00,81.104,81.128,81.088,81.119,226599998.0
2005-05-18 11:49:00,81.127,81.131,81.101,81.112,209099999.0
2005-05-18 11:50:00,81.114,81.16,81.106,81.16,205699995.0
2005-05-18 11:51:00,81.13,81.142,81.102,81.112,287999996.0
2005-05-18 11:52:00,81.107,81.15,81.104,81.146,241999998.0
2005-05-18 11:53:00,81.143,81.156,81.11,81.11,129499999.0
2005-05-18 11:54:00,81.114,81.141,81.097,81.13,169799997.0
2005-05-18 11:55:00,81.117,81.152,81.109,81.136,219500002.0
2005-05-18 11:56:00,81.126,81.161,81.106,81.124,313399997.0
2005-05-18 11:57:00,81.152,81.173,81.139,81.159,246799998.0
2005-05-18 11:58:00,81.154,81.16,81.13,81.145,142600001.0
2005-05-18 11:59:00,81.121,81.146,81.109,81.109,278299998.0
2005-05-18 12:00:00,81.099,81.147,81.099,81.12,166300001.0
2005-05-18 12:01:00,81.127,81.156,81.117,81.134,299900000.0
2005-05-18 12:02:00,81.115,81.125,81.088,81.102,310899996.0
2005-05-18 12:03:00,81.1,81.121,81.08,81.121,195700002.0
2005-05-18 12:04:00,81.107,81.14,81.101,81.126,213399997.0
2005-05-18 12:05:00,81.122,81.154,81.111,81.14,84000000.0
2005-05-18 12:06:00,81.143,81.151,81.118,81.133,275299998.0
2005-05-18 12:07:00,81.17,81.192,81.135,81.17,325300000.0
2005-05-18 12:08:00,81.18,81.194,81.161,81.174,144900001.0
2005-05-18 12:09:00,81.172,81.192,81.163,81.19,100000000.0
2005-05-18 12:10:00,81.188,81.223,81.18,81.189,148300002.0
2005-05-18 12:11:00,81.198,81.229,81.19,81.216,204100000.0
2005-05-18 12:12:00,81.217,81.294,81.203,81.271,183699998.0
2005-05-18 12:13:00,81.268,81.289,81.208,81.218,166700000.0
2005-05-18 12:14:00,81.203,81.231,81.196,81.219,270000000.0
2005-05-18 12:15:00,81.208,81.233,81.2,81.22,209099999.0
2005-05-18 12:16:00,81.217,81.235,81.197,81.212,123399999.0
2005-05-18 12:17:00,81.24,81.256,81.221,81.228,214800001.0
2005-05-18 12:18:00,81.252,81.262,81.216,81.222,174299998.0
2005-05-18 12:19:00,81.247,81.257,81.219,81.234,244199999.0
2005-05-18 12:20:00,81.227,81.257,81.218,81.257,206400000.0
2005-05-18 12:21:00,81.232,81.267,81.231,81.253,156700000.0
2005-05-18 12:22:00,81.242,81.277,81.232,81.262,201499998.0
2005-05-18 12:23:00,81.243,81.274,81.236,81.272,293999997.0
2005-05-18 12:24:00,81.285,81.306,81.256,81.273,287400001.0
2005-05-18 12:25:00,81.261,81.285,81.245,81.258,217999999.0
2005-05-18 12:26:00,81.27,81.292,81.252,81.27,134799999.0
2005-05-18 12:27:00,81.28,81.291,81.236,81.257,193000001.0
2005-05-18 12:28:00,81.256,81.289,81.251,81.271,204900002.0
2005-05-18 12:29:00,81.29,81.293,81.253,81.263,255900000.0
2005-05-18 12:30:00,81.25,81.282,81.232,81.241,259300001.0
2005-05-18 12:31:00,81.26,81.294,81.25,81.264,215299999.0
2005-05-18 12:32:00,81.249,81.257,81.216,81.216,316100001.0
2005-05-18 12:33:00,81.22,81.249,81.199,81.235,160200000.0
2005-05-18 12:34:00,81.237,81.254,81.214,81.23,171599996.0
2005-05-18 12:35:00,81.236,81.25,81.221,81.249,155200001.0
2005-05-18 12:36:00,81.237,81.247,81.177,81.185,312899999.0
2005-05-18 12:37:00,81.19,81.36,81.19,81.338,152400003.0
2005-05-18 12:38:00,81.369,81.385,81.289,81.29,92400000.0
2005-05-18 12:39:00,81.33,81.35,81.307,81.319,100800001.0
2005-05-18 12:40:00,81.319,81.342,81.302,81.303,181599998.0
2005-05-18 12:41:00,81.277,81.307,81.249,81.249,186499998.0
2005-05-18 12:42:00,81.218,81.274,81.217,81.268,93400000.0
2005-05-18 12:43:00,81.286,81.309,81.272,81.28,273599998.0
2005-05-18 12:44:00,81.299,81.317,81.262,81.284,228899999.0
2005-05-18 12:45:00,81.294,81.322,81.244,81.258,200399997.0
2005-05-18 12:46:00,81.215,81.264,81.197,81.23,194800000.0
2005-05-18 12:47:00,81.235,81.243,81.168,81.196,287599997.0
2005-05-18 12:48:00,81.201,81.243,81.196,81.238,169000000.0
2005-05-18 12:49:00,81.214,81.234,81.187,81.188,263300002.0
2005-05-18 12:50:00,81.199,81.203,81.168,81.182,137100001.0
2005-05-18 12:51:00,81.192,81.193,81.145,81.156,238100000.0
2005-05-18 12:52:00,81.141,81.19,81.141,81.182,215199998.0
2005-05-18 12:53:00,81.136,81.189,81.091,81.102,174499998.0
2005-05-18 12:54:00,81.098,81.14,81.074,81.107,178600000.0
2005-05-18 12:55:00,81.115,81.136,81.102,81.119,101200000.0
2005-05-18 12:56:00,81.112,81.133,81.082,81.082,184100000.0
2005-05-18 12:57:00,81.108,81.142,81.083,81.095,227100001.0
2005-05-18 12:58:00,81.082,81.09,81.017,81.021,202199997.0
2005-05-18 12:59:00,81.024,81.054,81.019,81.034,172899999.0
2005-05-18 13:00:00,81.006,81.045,81.005,81.045,166299998.0
2005-05-18 13:01:00,81.053,81.094,81.053,81.068,143800001.0
2005-05-18 13:02:00,81.069,81.079,81.035,81.035,79100000.0
2005-05-18 13:03:00,81.038,81.096,81.038,81.069,231599999.0
2005-05-18 13:04:00,81.043,81.104,81.043,81.077,273399999.0
2005-05-18 13:05:00,81.087,81.088,81.046,81.046,243099999.0
2005-05-18 13:06:00,81.041,81.071,81.035,81.055,150599999.0
2005-05-18 13:07:00,81.051,81.061,81.026,81.03,243300003.0
2005-05-18 13:08:00,81.066,81.089,81.036,81.072,216900000.0
2005-05-18 13:09:00,81.081,81.116,81.07,81.089,238599999.0
2005-05-18 13:10:00,81.103,81.146,81.09,81.133,183499998.0
2005-05-18 13:11:00,81.139,81.16,81.128,81.153,99200001.0
2005-05-18 13:12:00,81.136,81.149,81.108,81.129,197600000.0
2005-05-18 13:13:00,81.154,81.18,81.14,81.172,161699998.0
2005-05-18 13:14:00,81.177,81.188,81.15,81.163,240300001.0
2005-05-18 13:15:00,81.185,81.225,81.18,81.193,195900001.0
2005-05-18 13:16:00,81.166,81.218,81.166,81.192,265500004.0
2005-05-18 13:17:00,81.152,81.187,81.15,81.162,225999996.0
2005-05-18 13:18:00,81.153,81.193,81.147,81.193,153500001.0
2005-05-18 13:19:00,81.181,81.226,81.181,81.205,263300000.0
2005-05-18 13:20:00,81.174,81.215,81.163,81.181,336399999.0
2005-05-18 13:21:00,81.202,81.223,81.171,81.193,236799997.0
2005-05-18 13:22:00,81.161,81.195,81.161,81.183,122899999.0
2005-05-18 13:23:00,81.161,81.188,81.144,81.173,133099999.0
2005-05-18 13:24:00,81.146,81.185,81.131,81.16,243699997.0
2005-05-18 13:25:00,81.146,81.179,81.144,81.177,251300002.0
2005-05-18 13:26:00,81.187,81.198,81.125,81.14,129999999.0
2005-05-18 13:27:00,81.15,81.17,81.134,81.152,325500002.0
2005-05-18 13:28:00,81.153,81.195,81.149,81.175,143500001.0
2005-05-18 13:29:00,81.172,81.205,81.17,81.183,202499999.0
2005-05-18 13:30:00,81.142,81.188,81.142,81.178,124200002.0
2005-05-18 13:31:00,81.183,81.213,81.171,81.21,253100001.0
2005-05-18 13:32:00,81.235,81.247,81.209,81.214,255699995.0
2005-05-18 13:33:00,81.223,81.27,81.223,81.247,149299998.0
2005-05-18 13:34:00,81.227,81.26,81.219,81.232,218800000.0
2005-05-18 13:35:00,81.208,81.23,81.19,81.212,136300000.0
2005-05-18 13:36:00,81.168,81.206,81.164,81.182,269499999.0
2005-05-18 13:37:00,81.163,81.18,81.1,81.115,370499997.0
2005-05-18 13:38:00,81.149,81.161,81.113,81.113,251600003.0
2005-05-18 13:39:00,81.145,81.162,81.121,81.137,162600002.0
2005-05-18 13:40:00,81.101,81.162,81.101,81.162,219700003.0
2005-05-18 13:41:00,81.139,81.181,81.137,81.174,282499997.0
2005-05-18 13:42:00,81.17,81.176,81.136,81.136,193900000.0
2005-05-18 13:43:00,81.187,81.211,81.168,81.176,204599999.0
2005-05-18 13:44:00,81.158,81.186,81.146,81.148,205699998.0
2005-05-18 13:45:00,81.15,81.189,81.135,81.17,161599999.0
2005-05-18 13:46:00,81.207,81.207,81.141,81.153,161099999.0
2005-05-18 13:47:00,81.157,81.174,81.122,81.122,185499999.0
2005-05-18 13:48:00,81.14,81.148,81.114,81.126,209600000.0
2005-05-18 13:49:00,81.108,81.156,81.103,81.141,220800001.0
2005-05-18 13:50:00,81.117,81.155,81.108,81.136,176299997.0
2005-05-18 13:51:00,81.133,81.148,81.106,81.12,177400000.0
2005-05-18 13:52:00,81.121,81.134,81.098,81.114,164700000.0
2005-05-18 13:53:00,81.102,81.125,81.07,81.082,119999999.0
2005-05-18 13:54:00,81.097,81.165,81.097,81.155,183400000.0
2005-05-18 13:55:00,81.145,81.161,81.121,81.143,275799997.0
2005-05-18 13:56:00,81.142,81.156,81.117,81.122,159700001.0
2005-05-18 13:57:00,81.172,81.178,81.14,81.15,171199998.0
2005-05-18 13:58:00,81.135,81.157,81.106,81.122,182100001.0
2005-05-18 13:59:00,81.133,81.145,81.102,81.139,174199996.0
2005-05-18 14:00:00,81.115,81.145,81.101,81.117,188200000.0
2005-05-18 14:01:00,81.083,81.117,81.066,81.084,158700002.0
2005-05-18 14:02:00,81.06,81.107,81.054,81.075,113599999.0
2005-05-18 14:03:00,81.077,81.11,81.076,81.092,172400001.0
2005-05-18 14:04:00,81.086,81.099,81.069,81.08,111600000.0
2005-05-18 14:05:00,81.102,81.109,81.071,81.074,157500000.0
2005-05-18 14:06:00,81.061,81.11,81.061,81.11,239800000.0
2005-05-18 14:07:00,81.106,81.126,81.089,81.105,245899998.0
2005-05-18 14:08:00,81.115,81.126,81.088,81.09,170199998.0
2005-05-18 14:09:00,81.081,81.119,81.081,81.107,232699996.0
2005-05-18 14:10:00,81.089,81.12,81.088,81.093,134500003.0
2005-05-18 14:11:00,81.08,81.105,81.07,81.09,185899999.0
2005-05-18 14:12:00,81.075,81.14,81.073,81.137,142499999.0
2005-05-18 14:13:00,81.125,81.158,81.119,81.142,145099999.0
2005-05-18 14:14:00,81.129,81.178,81.128,81.137,293199998.0
2005-05-18 14:15:00,81.11,81.131,81.084,81.131,301899995.0
2005-05-18 14:16:00,81.11,81.132,81.092,81.112,321100000.0
2005-05-18 14:17:00,81.098,81.136,81.096,81.112,161900002.0
2005-05-18 14:18:00,81.096,81.115,81.08,81.081,158900000.0
2005-05-18 14:19:00,81.114,81.123,81.056,81.073,244500000.0
2005-05-18 14:20:00,81.094,81.1,81.04,81.04,217699997.0
2005-05-18 14:21:00,81.071,81.098,81.057,81.066,198200001.0
2005-05-18 14:22:00,81.055,81.093,81.054,81.085,117800000.0
2005-05-18 14:23:00,81.073,81.094,81.067,81.092,285899998.0
2005-05-18 14:24:00,81.053,81.088,81.045,81.059,235300000.0
2005-05-18 14:25:00,81.059,81.092,81.059,81.081,61600000.0
2005-05-18 14:26:00,81.084,81.099,81.061,81.074,198300001.0
2005-05-18 14:27:00,81.1,81.14,81.095,81.104,143999998.0
2005-05-18 14:28:00,81.129,81.135,81.092,81.109,196300000.0
2005-05-18 14:29:00,81.12,81.148,81.101,81.103,178899998.0
2005-05-18 14:30:00,81.101,81.165,81.083,81.114,207200001.0
2005-05-18 14:31:00,81.119,81.119,81.042,81.042,149100002.0
2005-05-18 14:32:00,81.092,81.105,81.062,81.07,134899998.0
2005-05-18 14:33:00,81.097,81.164,81.097,81.151,106500000.0
2005-05-18 14:34:00,81.142,81.157,81.115,81.131,140099998.0
2005-05-18 14:35:00,81.131,81.154,81.105,81.133,158900002.0
2005-05-18 14:36:00,81.149,81.151,81.114,81.132,146200000.0
2005-05-18 14:37:00,81.116,81.133,81.097,81.118,190800000.0
2005-05-18 14:38:00,81.118,81.122,81.094,81.095,127700001.0
2005-05-18 14:39:00,81.112,81.143,81.095,81.115,210300000.0
2005-05-18 14:40:00,81.119,81.151,81.119,81.13,171500003.0
2005-05-18 14:41:00,81.098,81.133,81.07,81.133,218799999.0
2005-05-18 14:42:00,81.105,81.127,81.086,81.091,228900004.0
2005-05-18 14:43:00,81.077,81.102,81.067,81.085,242800002.0
2005-05-18 14:44:00,81.083,81.11,81.062,81.089,177600000.0
2005-05-18 14:45:00,81.092,81.097,81.065,81.065,274099998.0
2005-05-18 14:46:00,81.065,81.101,81.062,81.071,164699998.0
2005-05-18 14:47:00,81.055,81.089,81.039,81.063,263599997.0
2005-05-18 14:48:00,81.026,81.086,81.026,81.057,179399999.0
2005-05-18 14:49:00,81.022,81.061,81.017,81.032,351700004.0
2005-05-18 14:50:00,81.042,81.049,81.008,81.021,209999998.0
2005-05-18 14:51:00,81.026,81.054,81.006,81.049,110200000.0
2005-05-18 14:52:00,81.067,81.07,81.042,81.044,180100001.0
2005-05-18 14:53:00,81.026,81.077,81.025,81.052,182399999.0
2005-05-18 14:54:00,81.042,81.065,81.015,81.03,198800000.0
2005-05-18 14:55:00,81.034,81.08,81.02,81.062,206299999.0
2005-05-18 14:56:00,81.049,81.084,81.049,81.071,204500000.0
2005-05-18 14:57:00,81.052,81.113,81.043,81.108,274299995.0
2005-05-18 14:58:00,81.094,81.12,81.087,81.089,236200001.0
2005-05-18 14:59:00,81.086,81.119,81.065,81.087,198099997.0
2005-05-18 15:00:00,81.069,81.104,81.069,81.103,235300002.0
2005-05-18 15:01:00,81.088,81.098,81.056,81.069,258099997.0
2005-05-18 15:02:00,81.083,81.104,81.059,81.069,189900000.0
2005-05-18 15:03:00,81.07,81.106,81.067,81.1,155200000.0
2005-05-18 15:04:00,81.086,81.131,81.068,81.092,149499999.0
2005-05-18 15:05:00,81.113,81.134,81.097,81.118,293699998.0
2005-05-18 15:06:00,81.11,81.134,81.093,81.098,179199998.0
2005-05-18 15:07:00,81.1,81.131,81.029,81.105,178899999.0
2005-05-18 15:08:00,81.129,81.154,81.111,81.122,249499997.0
2005-05-18 15:09:00,81.147,81.153,81.098,81.098,229800000.0
2005-05-18 15:10:00,81.131,81.141,81.093,81.141,249399999.0
2005-05-18 15:11:00,81.134,81.134,81.092,81.134,158200001.0
2005-05-18 15:12:00,81.107,81.146,81.091,81.109,177900001.0
2005-05-18 15:13:00,81.132,81.14,81.102,81.103,203599999.0
2005-05-18 15:14:00,81.134,81.145,81.113,81.131,215199999.0
2005-05-18 15:15:00,81.111,81.153,81.105,81.118,226499999.0
2005-05-18 15:16:00,81.125,81.14,81.083,81.09,196700003.0
2005-05-18 15:17:00,81.097,81.133,81.087,81.119,149199998.0
2005-05-18 15:18:00,81.106,81.126,81.096,81.107,261799998.0
2005-05-18 15:19:00,81.1,81.126,81.08,81.09,160499997.0
2005-05-18 15:20:00,81.095,81.126,81.088,81.099,215199997.0
2005-05-18 15:21:00,81.09,81.118,81.084,81.113,155700000.0
2005-05-18 15:22:00,81.077,81.114,81.077,81.105,258100003.0
2005-05-18 15:23:00,81.09,81.113,81.066,81.08,238499999.0
2005-05-18 15:24:00,81.083,81.119,81.072,81.081,195700001.0
2005-05-18 15:25:00,81.078,81.11,81.074,81.1,180099998.0
2005-05-18 15:26:00,81.07,81.11,81.069,81.11,308199996.0
2005-05-18 15:27:00,81.098,81.099,81.061,81.078,176999998.0
2005-05-18 15:28:00,81.058,81.076,81.043,81.05,168499999.0
2005-05-18 15:29:00,81.054,81.084,81.035,81.074,205300000.0
2005-05-18 15:30:00,81.061,81.097,81.061,81.088,155600000.0
2005-05-18 15:31:00,81.07,81.091,81.055,81.076,213100001.0
2005-05-18 15:32:00,81.069,81.107,81.069,81.097,116999999.0
2005-05-18 15:33:00,81.079,81.111,81.064,81.107,189500001.0
2005-05-18 15:34:00,81.079,81.099,81.065,81.086,283099999.0
2005-05-18 15:35:00,81.084,81.104,81.073,81.093,208799998.0
2005-05-18 15:36:00,81.081,81.098,81.069,81.098,191499998.0
2005-05-18 15:37:00,81.107,81.11,81.064,81.064,172700002.0
2005-05-18 15:38:00,81.085,81.086,81.049,81.058,213899997.0
2005-05-18 15:39:00,81.034,81.094,81.034,81.093,173099999.0
2005-05-18 15:40:00,81.079,81.092,80.985,81.055,221300000.0
2005-05-18 15:41:00,81.069,81.103,81.069,81.097,130100001.0
2005-05-18 15:42:00,81.073,81.126,81.07,81.108,167500001.0
2005-05-18 15:43:00,81.092,81.095,81.071,81.082,106399999.0
2005-05-18 15:44:00,81.11,81.112,81.06,81.06,169699998.0
2005-05-18 15:45:00,81.093,81.113,81.058,81.058,224799998.0
2005-05-18 15:46:00,81.076,81.107,81.073,81.095,227500002.0
2005-05-18 15:47:00,81.081,81.102,81.053,81.087,293300002.0
2005-05-18 15:48:00,81.077,81.104,81.069,81.081,173899999.0
2005-05-18 15:49:00,81.058,81.102,81.048,81.08,274100003.0
2005-05-18 15:50:00,81.066,81.103,81.057,81.1,190299999.0
2005-05-18 15:51:00,81.104,81.126,81.079,81.107,224000002.0
2005-05-18 15:52:00,81.108,81.123,81.086,81.113,283099998.0
2005-05-18 15:53:00,81.116,81.122,81.081,81.081,169399998.0
2005-05-18 15:54:00,81.081,81.104,81.068,81.086,156299998.0
2005-05-18 15:55:00,81.067,81.1,81.067,81.088,157900002.0
2005-05-18 15:56:00,81.078,81.101,81.06,81.086,144200002.0
2005-05-18 15:57:00,81.081,81.091,81.051,81.087,268100001.0
2005-05-18 15:58:00,81.087,81.09,81.052,81.056,224399997.0
2005-05-18 15:59:00,81.063,81.091,81.042,81.07,225700006.0
2005-05-18 16:00:00,81.088,81.099,81.063,81.063,222799997.0
2005-05-18 16:01:00,81.12,81.125,81.081,81.09,157599999.0
2005-05-18 16:02:00,81.124,81.147,81.114,81.121,279899997.0
2005-05-18 16:03:00,81.141,81.162,81.121,81.134,242899998.0
2005-05-18 16:04:00,81.151,81.169,81.118,81.137,236600000.0
2005-05-18 16:05:00,81.124,81.151,81.115,81.136,147300001.0
2005-05-18 16:06:00,81.119,81.154,81.117,81.153,127699999.0
2005-05-18 16:07:00,81.121,81.149,81.114,81.144,193500003.0
2005-05-18 16:08:00,81.126,81.152,81.102,81.102,145500001.0
2005-05-18 16:09:00,81.119,81.14,81.093,81.13,300500000.0
2005-05-18 16:10:00,81.127,81.141,81.1,81.106,120600000.0
2005-05-18 16:11:00,81.102,81.135,81.088,81.095,206600003.0
2005-05-18 16:12:00,81.083,81.117,81.075,81.095,220900001.0
2005-05-18 16:13:00,81.133,81.145,81.105,81.108,145599999.0
2005-05-18 16:14:00,81.084,81.113,81.061,81.087,155499998.0
2005-05-18 16:15:00,81.098,81.136,81.089,81.092,340499999.0
2005-05-18 16:16:00,81.066,81.097,81.061,81.065,215500002.0
2005-05-18 16:17:00,81.046,81.067,81.028,81.039,300100001.0
2005-05-18 16:18:00,81.056,81.074,80.999,81.016,285099999.0
2005-05-18 16:19:00,81.045,81.06,81.013,81.013,197900000.0
2005-05-18 16:20:00,81.023,81.044,81.009,81.025,252799999.0
2005-05-18 16:21:00,81.031,81.057,81.006,81.031,184200000.0
2005-05-18 16:22:00,81.04,81.059,81.015,81.039,158500000.0
2005-05-18 16:23:00,81.055,81.058,81.032,81.035,207300001.0
2005-05-18 16:24:00,81.035,81.082,81.032,81.061,82199999.0
2005-05-18 16:25:00,81.083,81.112,81.054,81.054,189300000.0
2005-05-18 16:26:00,81.086,81.11,81.061,81.079,150199998.0
2005-05-18 16:27:00,81.053,81.078,81.036,81.066,249600003.0
2005-05-18 16:28:00,81.047,81.103,81.047,81.074,218000001.0
2005-05-18 16:29:00,81.075,81.089,81.056,81.065,185499999.0
2005-05-18 16:30:00,81.065,81.092,81.046,81.088,294099997.0
2005-05-18 16:31:00,81.083,81.09,81.062,81.07,286900002.0
2005-05-18 16:32:00,81.072,81.098,81.065,81.098,216799998.0
2005-05-18 16:33:00,81.098,81.114,81.084,81.088,201199996.0
2005-05-18 16:34:00,81.112,81.139,81.096,81.127,82100000.0
2005-05-18 16:35:00,81.136,81.144,81.11,81.11,224400001.0
2005-05-18 16:36:00,81.123,81.159,81.114,81.117,152300003.0
2005-05-18 16:37:00,81.135,81.15,81.097,81.115,210499998.0
2005-05-18 16:38:00,81.113,81.151,81.109,81.151,167700000.0
2005-05-18 16:39:00,81.135,81.151,81.116,81.116,140800000.0
2005-05-18 16:40:00,81.1,81.147,81.093,81.138,256999997.0
2005-05-18 16:41:00,81.143,81.164,81.122,81.152,85200000.0
2005-05-18 16:42:00,81.17,81.17,81.111,81.13,205100003.0
2005-05-18 16:43:00,81.17,81.175,81.131,81.136,190700000.0
2005-05-18 16:44:00,81.131,81.163,81.109,81.122,207000001.0
2005-05-18 16:45:00,81.106,81.145,81.106,81.136,187900000.0
2005-05-18 16:46:00,81.132,81.142,81.099,81.1,218000003.0
2005-05-18 16:47:00,81.115,81.144,81.084,81.107,121000000.0
2005-05-18 16:48:00,81.115,81.134,81.098,81.117,184900000.0
2005-05-18 16:49:00,81.142,81.153,81.123,81.14,231000001.0
2005-05-18 16:50:00,81.14,81.22,81.137,81.19,183800003.0
2005-05-18 16:51:00,81.191,81.215,81.171,81.197,149100001.0
2005-05-18 16:52:00,81.211,81.231,81.175,81.184,173799998.0
2005-05-18 16:53:00,81.178,81.183,81.141,81.141,212600000.0
2005-05-18 16:54:00,81.163,81.183,81.142,81.142,190700001.0
2005-05-18 16:55:00,81.145,81.183,81.138,81.153,127000002.0
2005-05-18 16:56:00,81.153,81.2,81.138,81.183,159100000.0
2005-05-18 16:57:00,81.205,81.216,81.181,81.195,215499998.0
2005-05-18 16:58:00,81.154,81.185,81.143,81.161,212300003.0
2005-05-18 16:59:00,81.177,81.222,81.165,81.173,113100000.0
2005-05-18 17:00:00,81.182,81.195,81.157,81.169,237800001.0
2005-05-18 17:01:00,81.166,81.195,81.147,81.147,224000000.0
2005-05-18 17:02:00,81.165,81.18,81.146,81.146,173899999.0
2005-05-18 17:03:00,81.167,81.175,81.124,81.135,209599999.0
2005-05-18 17:04:00,81.16,81.16,81.11,81.11,190200000.0
2005-05-18 17:05:00,81.14,81.149,81.113,81.113,134600002.0
2005-05-18 17:06:00,81.113,81.148,81.111,81.119,237500005.0
2005-05-18 17:07:00,81.133,81.165,81.12,81.152,178500000.0
2005-05-18 17:08:00,81.153,81.173,81.141,81.163,240500001.0
2005-05-18 17:09:00,81.146,81.181,81.134,81.141,190699998.0
2005-05-18 17:10:00,81.191,81.198,81.144,81.157,234399998.0
2005-05-18 17:11:00,81.172,81.23,81.169,81.23,222400002.0
2005-05-18 17:12:00,81.198,81.23,81.183,81.203,124000000.0
2005-05-18 17:13:00,81.198,81.204,81.161,81.188,192499997.0
2005-05-18 17:14:00,81.189,81.209,81.176,81.194,128999999.0
2005-05-18 17:15:00,81.218,81.221,81.191,81.198,207899999.0
2005-05-18 17:16:00,81.212,81.231,81.19,81.203,248499995.0
2005-05-18 17:17:00,81.217,81.224,81.179,81.179,166499998.0
2005-05-18 17:18:00,81.202,81.21,81.175,81.185,198899998.0
2005-05-18 17:19:00,81.169,81.193,81.155,81.175,156699999.0
2005-05-18 17:20:00,81.162,81.24,81.161,81.221,183300000.0
2005-05-18 17:21:00,81.223,81.244,81.2,81.214,240199998.0
2005-05-18 17:22:00,81.208,81.235,81.191,81.207,122400001.0
2005-05-18 17:23:00,81.188,81.234,81.185,81.233,201599997.0
2005-05-18 17:24:00,81.232,81.254,81.213,81.254,178900000.0
2005-05-18 17:25:00,81.239,81.303,81.239,81.284,306299998.0
2005-05-18 17:26:00,81.269,81.31,81.269,81.29,193699997.0
2005-05-18 17:27:00,81.27,81.307,81.264,81.3,202600002.0
2005-05-18 17:28:00,81.301,81.329,81.291,81.318,259599999.0
2005-05-18 17:29:00,81.295,81.316,81.267,81.302,246200001.0
2005-05-18 17:30:00,81.289,81.322,81.287,81.303,269800000.0
2005-05-18 17:31:00,81.279,81.322,81.279,81.307,178200002.0
2005-05-18 17:32:00,81.291,81.321,81.282,81.307,203700000.0
2005-05-18 17:33:00,81.289,81.316,81.274,81.302,178999997.0
2005-05-18 17:34:00,81.28,81.322,81.278,81.317,301899998.0
2005-05-18 17:35:00,81.33,81.341,81.294,81.304,106600000.0
2005-05-18 17:36:00,81.292,81.328,81.292,81.31,192700000.0
2005-05-18 17:37:00,81.3,81.328,81.292,81.326,123399999.0
2005-05-18 17:38:00,81.302,81.332,81.298,81.332,179399999.0
2005-05-18 17:39:00,81.325,81.351,81.31,81.33,206800000.0
2005-05-18 17:40:00,81.332,81.342,81.305,81.323,149500001.0
2005-05-18 17:41:00,81.385,81.4,81.341,81.344,230600003.0
2005-05-18 17:42:00,81.347,81.378,81.343,81.359,266400003.0
2005-05-18 17:43:00,81.353,81.379,81.336,81.359,255399997.0
2005-05-18 17:44:00,81.362,81.374,81.3,81.327,312100003.0
2005-05-18 17:45:00,81.317,81.36,81.317,81.353,182899999.0
2005-05-18 17:46:00,81.35,81.365,81.318,81.33,104800000.0
2005-05-18 17:47:00,81.34,81.369,81.306,81.332,129499998.0
2005-05-18 17:48:00,81.328,81.354,81.316,81.323,163200001.0
2005-05-18 17:49:00,81.333,81.359,81.315,81.356,188199999.0
2005-05-18 17:50:00,81.34,81.354,81.307,81.324,172600000.0
2005-05-18 17:51:00,81.354,81.381,81.344,81.36,321099996.0
2005-05-18 17:52:00,81.366,81.379,81.331,81.344,165199997.0
2005-05-18 17:53:00,81.357,81.36,81.322,81.334,247699997.0
2005-05-18 17:54:00,81.326,81.358,81.293,81.33,238900004.0
2005-05-18 17:55:00,81.311,81.339,81.297,81.326,150399999.0
2005-05-18 17:56:00,81.307,81.329,81.3,81.326,154800000.0
2005-05-18 17:57:00,81.295,81.331,81.295,81.312,137399999.0
2005-05-18 17:58:00,81.301,81.322,81.278,81.278,221699998.0
2005-05-18 17:59:00,81.282,81.305,81.266,81.278,190900002.0
2005-05-18 18:00:00,81.251,81.317,81.251,81.313,282300000.0
2005-05-18 18:01:00,81.276,81.303,81.255,81.285,1237999996.0
2005-05-18 18:02:00,81.298,81.311,81.26,81.272,1945599991.0
2005-05-18 18:03:00,81.33,81.34,81.29,81.32,1840700004.0
2005-05-18 18:04:00,81.3,81.324,81.283,81.296,1840700004.0
2005-05-18 18:05:00,81.3,81.35,81.298,81.331,1941400007.0
2005-05-18 18:06:00,81.325,81.347,81.314,81.335,1598699997.0
2005-05-18 18:07:00,81.37,81.38,81.34,81.36,1880499998.0
2005-05-18 18:08:00,81.325,81.347,81.29,81.292,1880499998.0
2005-05-18 18:09:00,81.298,81.332,81.275,81.294,1671100001.0
2005-05-18 18:10:00,81.295,81.329,81.274,81.313,1621999990.0
2005-05-18 18:11:00,81.32,81.326,81.278,81.297,898000002.0
2005-05-18 18:12:00,81.288,81.333,81.262,81.302,1300600001.0
2005-05-18 18:13:00,81.319,81.345,81.291,81.315,1335700001.0
2005-05-18 18:14:00,81.315,81.346,81.298,81.319,1568199996.0
2005-05-18 18:15:00,81.37,81.39,81.33,81.34,665000003.0
2005-05-18 18:16:00,81.37,81.4,81.34,81.35,665000003.0
2005-05-18 18:17:00,81.343,81.366,81.322,81.345,665000003.0
2005-05-18 18:18:00,81.356,81.393,81.338,81.366,1259399997.0
2005-05-18 18:19:00,81.374,81.383,81.342,81.351,1946299994.0
2005-05-18 18:20:00,81.38,81.395,81.357,81.357,1404199994.0
2005-05-18 18:21:00,81.388,81.413,81.348,81.355,1636800001.0
2005-05-18 18:22:00,81.382,81.399,81.318,81.33,1387700000.0
2005-05-18 18:23:00,81.4,81.43,81.34,81.34,1577500002.0
2005-05-18 18:24:00,81.33,81.357,81.308,81.318,1577500002.0
2005-05-18 18:25:00,81.35,81.4,81.33,81.33,1528299999.0
2005-05-18 18:26:00,81.293,81.335,81.29,81.335,1528299999.0
2005-05-18 18:27:00,81.308,81.342,81.295,81.324,1401300000.0
2005-05-18 18:28:00,81.305,81.34,81.292,81.308,1132500000.0
2005-05-18 18:29:00,81.33,81.336,81.294,81.321,1448000006.0
2005-05-18 18:30:00,81.287,81.331,81.287,81.315,738899999.0
2005-05-18 18:31:00,81.323,81.331,81.274,81.284,946499997.0
2005-05-18 18:32:00,81.285,81.306,81.263,81.275,1967600000.0
2005-05-18 18:33:00,81.268,81.292,81.248,81.258,1639599998.0
2005-05-18 18:34:00,81.289,81.32,81.269,81.275,1586900001.0
2005-05-18 18:35:00,81.268,81.313,81.252,81.287,1341599996.0
2005-05-18 18:36:00,81.272,81.301,81.266,81.29,1516699998.0
2005-05-18 18:37:00,81.279,81.304,81.248,81.269,1209800002.0
2005-05-18 18:38:00,81.274,81.305,81.237,81.266,446199999.0
2005-05-18 18:39:00,81.263,81.312,81.249,81.297,409799998.0
2005-05-18 18:40:00,81.305,81.314,81.273,81.285,632000007.0
2005-05-18 18:41:00,81.318,81.332,81.275,81.288,666700004.0
2005-05-18 18:42:00,81.306,81.336,81.292,81.307,777600001.0
2005-05-18 18:43:00,81.322,81.361,81.307,81.343,1181800003.0
2005-05-18 18:44:00,81.315,81.335,81.272,81.308,713099995.0
2005-05-18 18:45:00,81.299,81.351,81.293,81.31,857100007.0
2005-05-18 18:46:00,81.293,81.332,81.284,81.303,732099996.0
2005-05-18 18:47:00,81.33,81.332,81.282,81.305,608600000.0
2005-05-18 18:48:00,81.316,81.34,81.298,81.309,664800005.0
2005-05-18 18:49:00,81.317,81.341,81.305,81.32,812999999.0
2005-05-18 18:50:00,81.33,81.344,81.306,81.308,958899995.0
2005-05-18 18:51:00,81.328,81.359,81.313,81.315,443699999.0
2005-05-18 18:52:00,81.318,81.328,81.285,81.296,732299999.0
2005-05-18 18:53:00,81.301,81.337,81.27,81.295,936499998.0
2005-05-18 18:54:00,81.335,81.338,81.304,81.315,756900005.0
2005-05-18 18:55:00,81.328,81.363,81.307,81.342,937699993.0
2005-05-18 18:56:00,81.305,81.339,81.305,81.325,492100001.0
2005-05-18 18:57:00,81.342,81.351,81.318,81.325,429000003.0
2005-05-18 18:58:00,81.322,81.353,81.301,81.326,940100001.0
2005-05-18 18:59:00,81.348,81.363,81.322,81.334,871499998.0
2005-05-18 19:00:00,81.321,81.352,81.308,81.32,829800006.0
2005-05-18 19:01:00,81.31,81.342,81.298,81.323,566200003.0
2005-05-18 19:02:00,81.326,81.342,81.303,81.333,358199997.0
2005-05-18 19:03:00,81.34,81.352,81.309,81.337,687100002.0
2005-05-18 19:04:00,81.343,81.394,81.328,81.386,587899994.0
2005-05-18 19:05:00,81.375,81.403,81.364,81.383,446800003.0
2005-05-18 19:06:00,81.388,81.391,81.345,81.345,479499995.0
2005-05-18 19:07:00,81.361,81.373,81.332,81.347,1031699998.0
2005-05-18 19:08:00,81.338,81.375,81.323,81.354,1020199995.0
2005-05-18 19:09:00,81.333,81.364,81.325,81.341,731499999.0
2005-05-18 19:10:00,81.331,81.362,81.308,81.331,505000000.0
2005-05-18 19:11:00,81.332,81.361,81.332,81.357,168299999.0
2005-05-18 19:12:00,81.34,81.355,81.31,81.323,300399998.0
2005-05-18 19:13:00,81.345,81.374,81.326,81.358,434199997.0
2005-05-18 19:14:00,81.366,81.375,81.336,81.344,420399997.0
2005-05-18 19:15:00,81.339,81.38,81.328,81.367,779900001.0
2005-05-18 19:16:00,81.353,81.381,81.34,81.358,375199995.0
2005-05-18 19:17:00,81.342,81.378,81.331,81.352,775099997.0
2005-05-18 19:18:00,81.34,81.365,81.318,81.346,489999997.0
2005-05-18 19:19:00,81.33,81.375,81.325,81.344,628499999.0
2005-05-18 19:20:00,81.347,81.385,81.34,81.36,255100000.0
2005-05-18 19:21:00,81.388,81.393,81.349,81.362,312699996.0
2005-05-18 19:22:00,81.362,81.377,81.301,81.346,416500000.0
2005-05-18 19:23:00,81.384,81.384,81.337,81.348,1523900000.0
2005-05-18 19:24:00,81.366,81.397,81.346,81.366,591000001.0
2005-05-18 19:25:00,81.395,81.424,81.348,81.389,953899997.0
2005-05-18 19:26:00,81.4,81.412,81.367,81.38,1175699994.0
2005-05-18 19:27:00,81.376,81.403,81.341,81.358,956699992.0
2005-05-18 19:28:00,81.352,81.374,81.321,81.338,513100000.0
2005-05-18 19:29:00,81.35,81.381,81.345,81.377,616199998.0
2005-05-18 19:30:00,81.373,81.383,81.339,81.357,808599996.0
2005-05-18 19:31:00,81.359,81.397,81.358,81.376,683200002.0
2005-05-18 19:32:00,81.369,81.398,81.349,81.37,660100001.0
2005-05-18 19:33:00,81.409,81.411,81.349,81.37,660100003.0
2005-05-18 19:34:00,81.363,81.412,81.362,81.389,893499991.0
2005-05-18 19:35:00,81.37,81.392,81.348,81.366,717899998.0
2005-05-18 19:36:00,81.375,81.389,81.353,81.361,535100000.0
2005-05-18 19:37:00,81.394,81.411,81.362,81.374,280399998.0
2005-05-18 19:38:00,81.354,81.39,81.345,81.371,864800003.0
2005-05-18 19:39:00,81.345,81.39,81.338,81.358,929500002.0
2005-05-18 19:40:00,81.343,81.374,81.319,81.334,581899997.0
2005-05-18 19:41:00,81.373,81.394,81.357,81.381,881099993.0
2005-05-18 19:42:00,81.391,81.411,81.365,81.385,602300001.0
2005-05-18 19:43:00,81.381,81.387,81.337,81.348,488900002.0
2005-05-18 19:44:00,81.365,81.384,81.337,81.366,602700001.0
2005-05-18 19:45:00,81.36,81.375,81.34,81.356,474100003.0
2005-05-18 19:46:00,81.332,81.37,81.319,81.342,447600002.0
2005-05-18 19:47:00,81.32,81.372,81.32,81.37,279600004.0
2005-05-18 19:48:00,81.371,81.383,81.339,81.378,800800001.0
2005-05-18 19:49:00,81.372,81.377,81.314,81.332,588499995.0
2005-05-18 19:50:00,81.334,81.38,81.316,81.372,458199994.0
2005-05-18 19:51:00,81.35,81.385,81.34,81.378,267399999.0
2005-05-18 19:52:00,81.331,81.389,81.331,81.372,454800004.0
2005-05-18 19:53:00,81.372,81.376,81.344,81.356,649199996.0
2005-05-18 19:54:00,81.342,81.397,81.342,81.375,785999996.0
2005-05-18 19:55:00,81.377,81.389,81.347,81.36,422399999.0
2005-05-18 19:56:00,81.325,81.377,81.325,81.37,321100003.0
2005-05-18 19:57:00,81.388,81.4,81.348,81.377,432699996.0
2005-05-18 19:58:00,81.4,81.442,81.392,81.403,985799995.0
2005-05-18 19:59:00,81.408,81.443,81.375,81.413,820099999.0
2005-05-18 20:00:00,81.402,81.447,81.399,81.425,300199997.0
2005-05-18 20:01:00,81.399,81.443,81.391,81.425,496500001.0
2005-05-18 20:02:00,81.426,81.471,81.42,81.439,650599993.0
2005-05-18 20:03:00,81.417,81.461,81.415,81.43,300399997.0
2005-05-18 20:04:00,81.418,81.463,81.389,81.416,320400000.0
2005-05-18 20:05:00,81.427,81.439,81.387,81.405,523500003.0
2005-05-18 20:06:00,81.379,81.412,81.366,81.368,717200001.0
2005-05-18 20:07:00,81.388,81.408,81.369,81.39,718399998.0
2005-05-18 20:08:00,81.385,81.399,81.362,81.393,337399999.0
2005-05-18 20:09:00,81.382,81.421,81.371,81.381,472499999.0
2005-05-18 20:10:00,81.36,81.414,81.356,81.4,719900000.0
2005-05-18 20:11:00,81.395,81.417,81.374,81.376,818500000.0
2005-05-18 20:12:00,81.407,81.435,81.367,81.416,1407399996.0
2005-05-18 20:13:00,81.43,81.448,81.392,81.41,545400003.0
2005-05-18 20:14:00,81.417,81.444,81.404,81.437,660499998.0
2005-05-18 20:15:00,81.423,81.441,81.393,81.416,557400001.0
2005-05-18 20:16:00,81.419,81.429,81.373,81.388,661500000.0
2005-05-18 20:17:00,81.418,81.426,81.393,81.399,434700001.0
2005-05-18 20:18:00,81.415,81.441,81.402,81.426,213399999.0
2005-05-18 20:19:00,81.425,81.428,81.375,81.378,279900000.0
2005-05-18 20:20:00,81.397,81.422,81.381,81.393,661599997.0
2005-05-18 20:21:00,81.395,81.423,81.369,81.382,666800004.0
2005-05-18 20:22:00,81.367,81.403,81.366,81.373,855999987.0
2005-05-18 20:23:00,81.368,81.425,81.363,81.425,539599997.0
2005-05-18 20:24:00,81.4,81.416,81.36,81.363,370899998.0
2005-05-18 20:25:00,81.384,81.387,81.348,81.348,700399993.0
2005-05-18 20:26:00,81.364,81.381,81.34,81.347,470900004.0
2005-05-18 20:27:00,81.348,81.386,81.341,81.373,366900001.0
2005-05-18 20:28:00,81.358,81.4,81.347,81.371,1135800000.0
2005-05-18 20:29:00,81.377,81.396,81.349,81.386,1458600001.0
2005-05-18 20:30:00,81.386,81.391,81.333,81.334,1398799999.0
2005-05-18 20:31:00,81.338,81.354,81.308,81.325,1047900002.0
2005-05-18 20:32:00,81.306,81.345,81.282,81.323,1165799993.0
2005-05-18 20:33:00,81.314,81.327,81.271,81.293,531700001.0
2005-05-18 20:34:00,81.29,81.321,81.274,81.298,470800001.0
2005-05-18 20:35:00,81.312,81.318,81.26,81.26,504399992.0
2005-05-18 20:36:00,81.294,81.314,81.266,81.281,516399998.0
2005-05-18 20:37:00,81.255,81.295,81.254,81.278,586200002.0
2005-05-18 20:38:00,81.253,81.319,81.24,81.29,778199998.0
2005-05-18 20:39:00,81.288,81.309,81.246,81.274,639299999.0
2005-05-18 20:40:00,81.268,81.307,81.263,81.281,1346500001.0
2005-05-18 20:41:00,81.278,81.3,81.256,81.263,1036999992.0
2005-05-18 20:42:00,81.272,81.292,81.247,81.266,1071599993.0
2005-05-18 20:43:00,81.264,81.288,81.242,81.246,881799989.0
2005-05-18 20:44:00,81.242,81.289,81.242,81.271,763099992.0
2005-05-18 20:45:00,81.269,81.291,81.257,81.273,559999999.0
2005-05-18 20:46:00,81.259,81.272,81.216,81.216,493500001.0
2005-05-18 20:47:00,81.245,81.285,81.23,81.27,934999996.0
2005-05-18 20:48:00,81.242,81.284,81.225,81.26,857300008.0
2005-05-18 20:49:00,81.234,81.259,81.215,81.253,416600002.0
2005-05-18 20:50:00,81.242,81.255,81.205,81.246,1160899998.0
2005-05-18 20:51:00,81.246,81.273,81.226,81.249,369900004.0
2005-05-18 20:52:00,81.245,81.279,81.222,81.232,369600001.0
2005-05-18 20:53:00,81.262,81.292,81.251,81.264,989500002.0
2005-05-18 20:54:00,81.277,81.3,81.257,81.266,493199994.0
2005-05-18 20:55:00,81.268,81.303,81.248,81.286,1078100005.0
2005-05-18 20:56:00,81.231,81.274,81.214,81.253,798299997.0
2005-05-18 20:57:00,81.24,81.258,81.218,81.25,650499997.0
2005-05-18 20:58:00,81.239,81.292,81.239,81.259,1222700001.0
2005-05-18 20:59:00,81.26,81.296,81.245,81.272,1044500000.0
2005-05-18 21:00:00,81.268,81.287,81.244,81.257,1219199995.0
2005-05-18 21:01:00,81.278,81.328,81.255,81.31,1053300002.0
2005-05-18 21:02:00,81.303,81.308,81.273,81.277,416299996.0
2005-05-18 21:03:00,81.277,81.303,81.26,81.283,338599997.0
2005-05-18 21:04:00,81.298,81.333,81.269,81.29,517300001.0
2005-05-18 21:05:00,81.266,81.315,81.258,81.295,720499996.0
2005-05-18 21:06:00,81.276,81.301,81.263,81.278,658700000.0
2005-05-18 21:07:00,81.273,81.311,81.267,81.305,658199995.0
2005-05-18 21:08:00,81.3,81.329,81.268,81.303,954899994.0
2005-05-18 21:09:00,81.319,81.339,81.29,81.29,246800002.0
2005-05-18 21:10:00,81.323,81.323,81.264,81.295,727500001.0
2005-05-18 21:11:00,81.311,81.354,81.309,81.328,649300003.0
2005-05-18 21:12:00,81.309,81.347,81.292,81.315,282699999.0
2005-05-18 21:13:00,81.339,81.353,81.314,81.343,341600001.0
2005-05-18 21:14:00,81.325,81.346,81.29,81.304,742499997.0
2005-05-18 21:15:00,81.313,81.345,81.289,81.304,837699998.0
2005-05-18 21:16:00,81.228,81.344,81.228,81.305,837999995.0
2005-05-18 21:17:00,81.318,81.341,81.284,81.296,1046400001.0
2005-05-18 21:18:00,81.329,81.337,81.28,81.32,706799993.0
2005-05-18 21:19:00,81.331,81.34,81.301,81.304,784400001.0
2005-05-18 21:20:00,81.294,81.323,81.278,81.287,1175099996.0
2005-05-18 21:21:00,81.314,81.333,81.272,81.287,934899996.0
2005-05-18 21:22:00,81.296,81.343,81.283,81.33,940299994.0
2005-05-18 21:23:00,81.302,81.33,81.272,81.315,867199994.0
2005-05-18 21:24:00,81.327,81.346,81.297,81.297,955500005.0
2005-05-18 21:25:00,81.323,81.334,81.281,81.295,1143399994.0
2005-05-18 21:26:00,81.324,81.347,81.305,81.329,412900002.0
2005-05-18 21:27:00,81.32,81.345,81.299,81.339,538699999.0
2005-05-18 21:28:00,81.304,81.354,81.304,81.354,388700000.0
2005-05-18 21:29:00,81.356,81.381,81.34,81.369,506900003.0
2005-05-18 21:30:00,81.349,81.364,81.328,81.336,300999998.0
2005-05-18 21:31:00,81.332,81.357,81.307,81.325,472500003.0
2005-05-18 21:32:00,81.336,81.366,81.325,81.35,458200003.0
2005-05-18 21:33:00,81.343,81.374,81.315,81.361,402800000.0
2005-05-18 21:34:00,81.338,81.355,81.315,81.318,170299999.0
2005-05-18 21:35:00,81.327,81.363,81.314,81.346,430099999.0
2005-05-18 21:36:00,81.317,81.34,81.3,81.313,634599992.0
2005-05-18 21:37:00,81.317,81.363,81.317,81.346,711000001.0
2005-05-18 21:38:00,81.318,81.35,81.318,81.345,123899999.0
2005-05-18 21:39:00,81.324,81.354,81.313,81.346,279299998.0
2005-05-18 21:40:00,81.318,81.358,81.316,81.334,466100003.0
2005-05-18 21:41:00,81.322,81.35,81.3,81.323,303600000.0
2005-05-18 21:42:00,81.32,81.361,81.313,81.339,387500000.0
2005-05-18 21:43:00,81.334,81.357,81.307,81.333,312800000.0
2005-05-18 21:44:00,81.349,81.357,81.313,81.334,1063900000.0
2005-05-18 21:45:00,81.296,81.341,81.287,81.335,306799998.0
2005-05-18 21:46:00,81.314,81.348,81.304,81.319,191800000.0
2005-05-18 21:47:00,81.333,81.354,81.306,81.324,365799999.0
2005-05-18 21:48:00,81.322,81.357,81.305,81.335,642899998.0
2005-05-18 21:49:00,81.311,81.343,81.296,81.313,355600001.0
2005-05-18 21:50:00,81.282,81.323,81.281,81.315,168600001.0
2005-05-18 21:51:00,81.303,81.335,81.271,81.271,382299995.0
2005-05-18 21:52:00,81.298,81.311,81.283,81.288,119900000.0
2005-05-18 21:53:00,81.271,81.319,81.262,81.294,457600002.0
2005-05-18 21:54:00,81.256,81.311,81.256,81.31,327699999.0
2005-05-18 21:55:00,81.307,81.307,81.258,81.267,262399995.0
2005-05-18 21:56:00,81.252,81.298,81.252,81.277,358000000.0
2005-05-18 21:57:00,81.3,81.31,81.278,81.281,276899996.0
2005-05-18 21:58:00,81.287,81.346,81.287,81.335,238700001.0
2005-05-18 21:59:00,81.303,81.341,81.294,81.317,459700001.0
2005-05-18 22:00:00,81.303,81.348,81.291,81.33,560100001.0
2005-05-18 22:01:00,81.335,81.374,81.324,81.346,707199998.0
2005-05-18 22:02:00,81.298,81.36,81.298,81.332,748699998.0
2005-05-18 22:03:00,81.334,81.355,81.308,81.353,417399998.0
2005-05-18 22:04:00,81.319,81.368,81.319,81.353,617200001.0
2005-05-18 22:05:00,81.336,81.35,81.306,81.327,155899998.0
2005-05-18 22:06:00,81.343,81.369,81.333,81.353,238600000.0
2005-05-18 22:07:00,81.336,81.36,81.299,81.314,342999999.0
2005-05-18 22:08:00,81.327,81.344,81.309,81.313,218500002.0
2005-05-18 22:09:00,81.303,81.325,81.28,81.296,112900001.0
2005-05-18 22:10:00,81.344,81.344,81.304,81.307,160800000.0
2005-05-18 22:11:00,81.327,81.362,81.291,81.348,488100002.0
2005-05-18 22:12:00,81.316,81.359,81.297,81.307,361199997.0
2005-05-18 22:13:00,81.325,81.373,81.309,81.347,465400004.0
2005-05-18 22:14:00,81.353,81.369,81.336,81.338,329199999.0
2005-05-18 22:15:00,81.337,81.367,81.335,81.353,233300002.0
2005-05-18 22:16:00,81.357,81.377,81.337,81.372,510500005.0
2005-05-18 22:17:00,81.343,81.373,81.337,81.366,195600004.0
2005-05-18 22:18:00,81.349,81.375,81.345,81.361,336900000.0
2005-05-18 22:19:00,81.368,81.384,81.328,81.355,282400003.0
2005-05-18 22:20:00,81.342,81.38,81.333,81.354,252299998.0
2005-05-18 22:21:00,81.355,81.379,81.347,81.365,203000000.0
2005-05-18 22:22:00,81.368,81.397,81.347,81.347,311999996.0
2005-05-18 22:23:00,81.335,81.368,81.321,81.357,512199993.0
2005-05-18 22:24:00,81.347,81.369,81.314,81.334,315600004.0
2005-05-18 22:25:00,81.365,81.407,81.355,81.407,246199998.0
2005-05-18 22:26:00,81.417,81.417,81.366,81.366,89300000.0
2005-05-18 22:27:00,81.335,81.383,81.319,81.383,714200001.0
2005-05-18 22:28:00,81.368,81.396,81.358,81.392,345900001.0
2005-05-18 22:29:00,81.368,81.408,81.368,81.376,266799994.0
2005-05-18 22:30:00,81.367,81.387,81.348,81.374,131900000.0
2005-05-18 22:31:00,81.357,81.385,81.33,81.376,670500001.0
2005-05-18 22:32:00,81.377,81.398,81.355,81.355,359599997.0
2005-05-18 22:33:00,81.367,81.382,81.326,81.353,617299998.0
2005-05-18 22:34:00,81.353,81.386,81.339,81.359,593299997.0
2005-05-18 22:35:00,81.353,81.387,81.344,81.376,202100001.0
2005-05-18 22:36:00,81.359,81.396,81.344,81.372,337999996.0
2005-05-18 22:37:00,81.385,81.404,81.354,81.368,125500000.0
2005-05-18 22:38:00,81.38,81.381,81.347,81.364,127400001.0
2005-05-18 22:39:00,81.38,81.389,81.341,81.341,216200001.0
2005-05-18 22:40:00,81.338,81.38,81.326,81.356,306299998.0
2005-05-18 22:41:00,81.351,81.406,81.351,81.379,183500002.0
2005-05-18 22:42:00,81.37,81.41,81.37,81.377,195700000.0
2005-05-18 22:43:00,81.393,81.397,81.36,81.378,289499998.0
2005-05-18 22:44:00,81.364,81.399,81.36,81.39,337000000.0
2005-05-18 22:45:00,81.402,81.404,81.352,81.367,505799999.0
2005-05-18 22:46:00,81.359,81.384,81.338,81.344,279299999.0
2005-05-18 22:47:00,81.384,81.394,81.344,81.344,285499994.0
2005-05-18 22:48:00,81.399,81.399,81.326,81.335,371699998.0
2005-05-18 22:49:00,81.385,81.395,81.332,81.343,252600001.0
2005-05-18 22:50:00,81.368,81.371,81.333,81.351,167200000.0
2005-05-18 22:51:00,81.321,81.379,81.301,81.357,317599998.0
2005-05-18 22:52:00,81.355,81.385,81.327,81.362,174099999.0
2005-05-18 22:53:00,81.358,81.381,81.316,81.377,504699996.0
2005-05-18 22:54:00,81.382,81.397,81.356,81.368,320099999.0
2005-05-18 22:55:00,81.353,81.4,81.345,81.371,346099995.0
2005-05-18 22:56:00,81.353,81.395,81.352,81.38,177900000.0
2005-05-18 22:57:00,81.349,81.388,81.323,81.351,377799999.0
2005-05-18 22:58:00,81.365,81.407,81.342,81.399,184400003.0
2005-05-18 22:59:00,81.385,81.421,81.305,81.389,453599997.0
2005-05-18 23:00:00,81.422,81.43,81.361,81.362,303400000.0
2005-05-18 23:01:00,81.382,81.387,81.294,81.347,205900001.0
2005-05-18 23:02:00,81.343,81.377,81.334,81.36,232600001.0
2005-05-18 23:03:00,81.368,81.398,81.337,81.337,206399994.0
2005-05-18 23:04:00,81.321,81.368,81.321,81.364,187800000.0
2005-05-18 23:05:00,81.345,81.372,81.344,81.363,117899998.0
2005-05-18 23:06:00,81.351,81.404,81.351,81.404,240599999.0
2005-05-18 23:07:00,81.375,81.386,81.349,81.377,145800000.0
2005-05-18 23:08:00,81.328,81.389,81.322,81.357,96199999.0
2005-05-18 23:09:00,81.348,81.379,81.335,81.335,203700000.0
2005-05-18 23:10:00,81.347,81.392,81.336,81.367,238600002.0
2005-05-18 23:11:00,81.363,81.391,81.344,81.373,244699997.0
2005-05-18 23:12:00,81.388,81.399,81.355,81.356,212699998.0
2005-05-18 23:13:00,81.369,81.402,81.359,81.392,211499997.0
2005-05-18 23:14:00,81.363,81.397,81.35,81.361,295599999.0
2005-05-18 23:15:00,81.363,81.394,81.345,81.361,255100001.0
2005-05-18 23:16:00,81.368,81.384,81.354,81.356,183099998.0
2005-05-18 23:17:00,81.397,81.44,81.388,81.413,182099999.0
2005-05-18 23:18:00,81.41,81.437,81.402,81.415,209699998.0
2005-05-18 23:19:00,81.4,81.413,81.373,81.387,122200003.0
2005-05-18 23:20:00,81.407,81.428,81.393,81.419,208800001.0
2005-05-18 23:21:00,81.369,81.413,81.369,81.413,72300000.0
2005-05-18 23:22:00,81.423,81.432,81.393,81.402,259299997.0
2005-05-18 23:23:00,81.43,81.453,81.387,81.409,289499999.0
2005-05-18 23:24:00,81.427,81.44,81.392,81.392,203199996.0
2005-05-18 23:25:00,81.405,81.433,81.397,81.406,121100001.0
2005-05-18 23:26:00,81.415,81.432,81.402,81.429,151900000.0
2005-05-18 23:27:00,81.413,81.432,81.399,81.421,115599999.0
2005-05-18 23:28:00,81.398,81.428,81.391,81.428,153700000.0
2005-05-18 23:29:00,81.434,81.434,81.386,81.403,231899995.0
2005-05-18 23:30:00,81.416,81.426,81.386,81.406,309800001.0
2005-05-18 23:31:00,81.379,81.438,81.379,81.413,133600002.0
2005-05-18 23:32:00,81.427,81.443,81.407,81.421,188800004.0
2005-05-18 23:33:00,81.427,81.445,81.415,81.427,236699995.0
2005-05-18 23:34:00,81.421,81.467,81.407,81.439,291600001.0
2005-05-18 23:35:00,81.452,81.488,81.425,81.453,164200002.0
2005-05-18 23:36:00,81.449,81.477,81.446,81.475,254600003.0
2005-05-18 23:37:00,81.482,81.482,81.427,81.448,162300002.0
2005-05-18 23:38:00,81.416,81.467,81.416,81.445,193799999.0
2005-05-18 23:39:00,81.436,81.463,81.359,81.425,123900000.0
2005-05-18 23:40:00,81.449,81.466,81.429,81.441,218900001.0
2005-05-18 23:41:00,81.44,81.455,81.41,81.425,299399998.0
2005-05-18 23:42:00,81.416,81.437,81.403,81.425,274299997.0
2005-05-18 23:43:00,81.389,81.428,81.389,81.417,166899999.0
2005-05-18 23:44:00,81.416,81.439,81.399,81.417,227000001.0
2005-05-18 23:45:00,81.402,81.435,81.4,81.423,223499999.0
2005-05-18 23:46:00,81.417,81.428,81.377,81.387,203400000.0
2005-05-18 23:47:00,81.389,81.428,81.389,81.421,175699997.0
2005-05-18 23:48:00,81.403,81.425,81.383,81.4,159499998.0
2005-05-18 23:49:00,81.401,81.434,81.372,81.376,279199998.0
2005-05-18 23:50:00,81.379,81.407,81.377,81.4,238300001.0
2005-05-18 23:51:00,81.375,81.401,81.362,81.382,201799999.0
2005-05-18 23:52:00,81.378,81.422,81.363,81.376,173200000.0
2005-05-18 23:53:00,81.382,81.42,81.364,81.392,242600001.0
2005-05-18 23:54:00,81.403,81.412,81.384,81.384,92999998.0
2005-05-18 23:55:00,81.392,81.41,81.356,81.368,238499998.0
2005-05-18 23:56:00,81.38,81.409,81.371,81.39,141599999.0
2005-05-18 23:57:00,81.385,81.395,81.364,81.364,326999994.0
2005-05-18 23:58:00,81.379,81.405,81.373,81.402,216499995.0
2005-05-18 23:59:00,81.402,81.415,81.378,81.388,173699998.0
2005-05-19 00:00:00,81.398,81.407,81.367,81.377,282100000.0
2005-05-19 00:01:00,81.399,81.408,81.37,81.393,224000001.0
2005-05-19 00:02:00,81.425,81.436,81.396,81.414,237599999.0
2005-05-19 00:03:00,81.398,81.441,81.398,81.433,203200001.0
2005-05-19 00:04:00,81.421,81.431,81.383,81.398,212899996.0
2005-05-19 00:05:00,81.375,81.432,81.375,81.413,203499999.0
2005-05-19 00:06:00,81.416,81.434,81.375,81.397,189299998.0
2005-05-19 00:07:00,81.411,81.428,81.392,81.425,216599998.0
2005-05-19 00:08:00,81.384,81.401,81.353,81.375,183300004.0
2005-05-19 00:09:00,81.406,81.414,81.373,81.394,230699996.0
2005-05-19 00:10:00,81.379,81.424,81.367,81.423,154199998.0
2005-05-19 00:11:00,81.416,81.429,81.393,81.393,293899998.0
2005-05-19 00:12:00,81.383,81.418,81.375,81.382,233099995.0
2005-05-19 00:13:00,81.371,81.405,81.369,81.385,317999998.0
2005-05-19 00:14:00,81.379,81.408,81.367,81.393,225699999.0
2005-05-19 00:15:00,81.376,81.421,81.372,81.373,162900001.0
2005-05-19 00:16:00,81.426,81.44,81.395,81.417,158600001.0
2005-05-19 00:17:00,81.402,81.431,81.39,81.393,169300002.0
2005-05-19 00:18:00,81.392,81.407,81.373,81.387,251199997.0
2005-05-19 00:19:00,81.394,81.43,81.379,81.404,152399999.0
2005-05-19 00:20:00,81.391,81.429,81.391,81.426,200199998.0
2005-05-19 00:21:00,81.43,81.435,81.398,81.412,141200000.0
2005-05-19 00:22:00,81.414,81.434,81.401,81.416,226200002.0
2005-05-19 00:23:00,81.401,81.437,81.376,81.402,385699995.0
2005-05-19 00:24:00,81.425,81.434,81.391,81.391,196299998.0
2005-05-19 00:25:00,81.405,81.431,81.396,81.406,61300000.0
2005-05-19 00:26:00,81.404,81.429,81.397,81.413,195499998.0
2005-05-19 00:27:00,81.444,81.452,81.416,81.428,173900001.0
2005-05-19 00:28:00,81.432,81.457,81.421,81.439,241400001.0
2005-05-19 00:29:00,81.449,81.467,81.425,81.451,253499999.0
2005-05-19 00:30:00,81.437,81.454,81.416,81.416,163100002.0
2005-05-19 00:31:00,81.428,81.466,81.425,81.466,225599999.0
2005-05-19 00:32:00,81.432,81.461,81.412,81.428,183400000.0
2005-05-19 00:33:00,81.434,81.46,81.422,81.432,140499999.0
2005-05-19 00:34:00,81.416,81.452,81.416,81.428,146099998.0
2005-05-19 00:35:00,81.43,81.452,81.417,81.432,118200001.0
2005-05-19 00:36:00,81.457,81.464,81.417,81.435,209899999.0
2005-05-19 00:37:00,81.426,81.461,81.41,81.419,156400000.0
2005-05-19 00:38:00,81.415,81.436,81.402,81.433,257100000.0
2005-05-19 00:39:00,81.427,81.469,81.427,81.469,146599998.0
2005-05-19 00:40:00,81.458,81.478,81.437,81.445,212100000.0
2005-05-19 00:41:00,81.46,81.469,81.437,81.437,136999999.0
2005-05-19 00:42:00,81.435,81.453,81.415,81.421,262300001.0
2005-05-19 00:43:00,81.426,81.447,81.374,81.391,148300000.0
2005-05-19 00:44:00,81.41,81.421,81.389,81.42,173799998.0
2005-05-19 00:45:00,81.401,81.422,81.39,81.41,218099999.0
2005-05-19 00:46:00,81.395,81.405,81.377,81.404,213599999.0
2005-05-19 00:47:00,81.343,81.402,81.342,81.372,199099999.0
2005-05-19 00:48:00,81.333,81.378,81.323,81.362,171099998.0
2005-05-19 00:49:00,81.328,81.353,81.3,81.341,92199999.0
2005-05-19 00:50:00,81.356,81.365,81.332,81.355,179499999.0
2005-05-19 00:51:00,81.341,81.361,81.314,81.332,220299998.0
2005-05-19 00:52:00,81.33,81.375,81.317,81.34,232299998.0
2005-05-19 00:53:00,81.342,81.403,81.342,81.403,107499999.0
2005-05-19 00:54:00,81.358,81.385,81.357,81.357,193600000.0
2005-05-19 00:55:00,81.343,81.38,81.329,81.342,302800001.0
2005-05-19 00:56:00,81.322,81.349,81.308,81.33,221899997.0
2005-05-19 00:57:00,81.32,81.358,81.315,81.343,188999997.0
2005-05-19 00:58:00,81.319,81.331,81.291,81.301,191499999.0
2005-05-19 00:59:00,81.3,81.323,81.288,81.319,173500003.0
2005-05-19 01:00:00,81.295,81.316,81.254,81.277,249500002.0
2005-05-19 01:01:00,81.261,81.31,81.238,81.293,134700001.0
2005-05-19 01:02:00,81.262,81.301,81.26,81.274,155399996.0
2005-05-19 01:03:00,81.264,81.305,81.257,81.262,233199996.0
2005-05-19 01:04:00,81.271,81.292,81.26,81.28,191099998.0
2005-05-19 01:05:00,81.252,81.295,81.245,81.295,105600001.0
2005-05-19 01:06:00,81.252,81.28,81.245,81.276,204300000.0
2005-05-19 01:07:00,81.286,81.286,81.246,81.259,67099999.0
2005-05-19 01:08:00,81.275,81.333,81.266,81.305,221800001.0
2005-05-19 01:09:00,81.279,81.304,81.264,81.299,290899996.0
2005-05-19 01:10:00,81.277,81.306,81.268,81.289,218400000.0
2005-05-19 01:11:00,81.303,81.335,81.285,81.314,236900000.0
2005-05-19 01:12:00,81.295,81.352,81.291,81.333,161699998.0
2005-05-19 01:13:00,81.325,81.344,81.317,81.332,265900003.0
2005-05-19 01:14:00,81.306,81.332,81.289,81.303,296599999.0
2005-05-19 01:15:00,81.317,81.344,81.307,81.33,237899998.0
2005-05-19 01:16:00,81.352,81.371,81.323,81.332,150599999.0
2005-05-19 01:17:00,81.341,81.365,81.32,81.353,204399999.0
2005-05-19 01:18:00,81.285,81.358,81.285,81.352,133199999.0
2005-05-19 01:19:00,81.313,81.359,81.313,81.356,211400001.0
2005-05-19 01:20:00,81.295,81.332,81.295,81.32,214499999.0
2005-05-19 01:21:00,81.305,81.333,81.286,81.327,199700005.0
2005-05-19 01:22:00,81.301,81.337,81.293,81.312,151800002.0
2005-05-19 01:23:00,81.317,81.327,81.281,81.281,192599999.0
2005-05-19 01:24:00,81.289,81.319,81.272,81.302,196799999.0
2005-05-19 01:25:00,81.297,81.319,81.278,81.302,128400000.0
2005-05-19 01:26:00,81.295,81.311,81.272,81.31,229700001.0
2005-05-19 01:27:00,81.299,81.313,81.292,81.294,153300000.0
2005-05-19 01:28:00,81.284,81.317,81.278,81.281,132999999.0
2005-05-19 01:29:00,81.278,81.296,81.265,81.277,283300000.0
2005-05-19 01:30:00,81.254,81.297,81.23,81.267,284900000.0
2005-05-19 01:31:00,81.249,81.3,81.232,81.268,252000000.0
2005-05-19 01:32:00,81.229,81.294,81.229,81.29,118800000.0
2005-05-19 01:33:00,81.253,81.265,81.225,81.25,158900000.0
2005-05-19 01:34:00,81.255,81.296,81.234,81.273,183300002.0
2005-05-19 01:35:00,81.28,81.299,81.251,81.262,158999999.0
2005-05-19 01:36:00,81.286,81.308,81.279,81.279,162499998.0
2005-05-19 01:37:00,81.299,81.311,81.278,81.28,128100001.0
2005-05-19 01:38:00,81.263,81.287,81.262,81.284,160899998.0
2005-05-19 01:39:00,81.263,81.293,81.248,81.271,124600001.0
2005-05-19 01:40:00,81.256,81.299,81.248,81.282,336599998.0
2005-05-19 01:41:00,81.304,81.308,81.27,81.287,209700001.0
2005-05-19 01:42:00,81.303,81.332,81.283,81.309,98900000.0
2005-05-19 01:43:00,81.329,81.344,81.31,81.329,165000000.0
2005-05-19 01:44:00,81.309,81.353,81.295,81.31,165500002.0
2005-05-19 01:45:00,81.349,81.358,81.313,81.313,237900002.0
2005-05-19 01:46:00,81.311,81.362,81.306,81.362,195500001.0
2005-05-19 01:47:00,81.355,81.373,81.315,81.354,153800001.0
2005-05-19 01:48:00,81.333,81.372,81.326,81.334,241099993.0
2005-05-19 01:49:00,81.34,81.34,81.296,81.304,158999999.0
2005-05-19 01:50:00,81.33,81.332,81.291,81.294,210699997.0
2005-05-19 01:51:00,81.304,81.331,81.299,81.314,180699997.0
2005-05-19 01:52:00,81.329,81.334,81.293,81.301,207899996.0
2005-05-19 01:53:00,81.312,81.319,81.271,81.272,255499996.0
2005-05-19 01:54:00,81.247,81.275,81.229,81.243,123000001.0
2005-05-19 01:55:00,81.259,81.277,81.241,81.254,189300000.0
2005-05-19 01:56:00,81.255,81.302,81.247,81.269,206999997.0
2005-05-19 01:57:00,81.28,81.298,81.266,81.278,203399999.0
2005-05-19 01:58:00,81.273,81.296,81.265,81.277,141600002.0
2005-05-19 01:59:00,81.269,81.3,81.249,81.286,291999998.0
2005-05-19 02:00:00,81.266,81.31,81.266,81.286,161200001.0
2005-05-19 02:01:00,81.311,81.311,81.263,81.272,169299999.0
2005-05-19 02:02:00,81.278,81.298,81.253,81.271,207000002.0
2005-05-19 02:03:00,81.282,81.305,81.255,81.297,234999998.0
2005-05-19 02:04:00,81.298,81.307,81.269,81.269,170700000.0
2005-05-19 02:05:00,81.28,81.294,81.262,81.267,133899999.0
2005-05-19 02:06:00,81.264,81.316,81.264,81.28,303800000.0
2005-05-19 02:07:00,81.278,81.317,81.271,81.317,221399999.0
2005-05-19 02:08:00,81.293,81.352,81.285,81.318,223500002.0
2005-05-19 02:09:00,81.319,81.36,81.316,81.36,95200001.0
2005-05-19 02:10:00,81.308,81.355,81.308,81.348,108300000.0
2005-05-19 02:11:00,81.338,81.391,81.332,81.377,231999996.0
2005-05-19 02:12:00,81.358,81.393,81.342,81.391,205500001.0
2005-05-19 02:13:00,81.389,81.394,81.362,81.362,128099999.0
2005-05-19 02:14:00,81.382,81.393,81.348,81.358,199000002.0
2005-05-19 02:15:00,81.373,81.39,81.341,81.356,243799999.0
2005-05-19 02:16:00,81.326,81.353,81.3,81.351,134499998.0
2005-05-19 02:17:00,81.318,81.34,81.298,81.32,161999999.0
2005-05-19 02:18:00,81.321,81.353,81.311,81.335,198499997.0
2005-05-19 02:19:00,81.309,81.34,81.298,81.327,191900002.0
2005-05-19 02:20:00,81.329,81.354,81.299,81.315,242000001.0
2005-05-19 02:21:00,81.326,81.348,81.31,81.344,187800000.0
2005-05-19 02:22:00,81.351,81.357,81.324,81.332,193400000.0
2005-05-19 02:23:00,81.339,81.353,81.315,81.334,225100003.0
2005-05-19 02:24:00,81.315,81.352,81.304,81.333,157000000.0
2005-05-19 02:25:00,81.334,81.357,81.319,81.329,169300000.0
2005-05-19 02:26:00,81.352,81.361,81.325,81.325,122700000.0
2005-05-19 02:27:00,81.353,81.368,81.33,81.346,218900000.0
2005-05-19 02:28:00,81.372,81.377,81.349,81.368,278800000.0
2005-05-19 02:29:00,81.333,81.375,81.331,81.353,180899999.0
2005-05-19 02:30:00,81.34,81.355,81.312,81.327,109100001.0
2005-05-19 02:31:00,81.355,81.357,81.316,81.316,309600001.0
2005-05-19 02:32:00,81.342,81.354,81.323,81.323,241399995.0
2005-05-19 02:33:00,81.359,81.364,81.336,81.336,149300000.0
2005-05-19 02:34:00,81.344,81.364,81.328,81.364,96700000.0
2005-05-19 02:35:00,81.355,81.394,81.349,81.362,196699997.0
2005-05-19 02:36:00,81.366,81.381,81.35,81.377,187899999.0
2005-05-19 02:37:00,81.345,81.379,81.339,81.357,174700001.0
2005-05-19 02:38:00,81.329,81.366,81.323,81.343,222599994.0
2005-05-19 02:39:00,81.352,81.375,81.331,81.331,268599996.0
2005-05-19 02:40:00,81.33,81.371,81.33,81.342,207700000.0
2005-05-19 02:41:00,81.335,81.35,81.317,81.328,157400000.0
2005-05-19 02:42:00,81.33,81.376,81.325,81.346,227400003.0
2005-05-19 02:43:00,81.367,81.382,81.333,81.351,293299996.0
2005-05-19 02:44:00,81.362,81.385,81.327,81.342,140700002.0
2005-05-19 02:45:00,81.342,81.379,81.325,81.341,328199996.0
2005-05-19 02:46:00,81.368,81.378,81.339,81.339,95400000.0
2005-05-19 02:47:00,81.353,81.378,81.328,81.351,322800002.0
2005-05-19 02:48:00,81.325,81.363,81.315,81.323,198600001.0
2005-05-19 02:49:00,81.31,81.358,81.31,81.348,203500000.0
2005-05-19 02:50:00,81.344,81.367,81.31,81.348,199399998.0
2005-05-19 02:51:00,81.344,81.355,81.325,81.337,157899998.0
2005-05-19 02:52:00,81.338,81.37,81.306,81.318,171099999.0
2005-05-19 02:53:00,81.348,81.354,81.308,81.332,233300004.0
2005-05-19 02:54:00,81.304,81.37,81.304,81.358,121299998.0
2005-05-19 02:55:00,81.327,81.347,81.323,81.347,176300000.0
2005-05-19 02:56:00,81.333,81.363,81.322,81.349,201799998.0
2005-05-19 02:57:00,81.35,81.361,81.319,81.342,213700000.0
2005-05-19 02:58:00,81.322,81.364,81.315,81.342,191499998.0
2005-05-19 02:59:00,81.369,81.373,81.338,81.372,123700000.0
2005-05-19 03:00:00,81.352,81.398,81.352,81.379,131199998.0
2005-05-19 03:01:00,81.372,81.396,81.355,81.372,160500000.0
2005-05-19 03:02:00,81.382,81.395,81.348,81.348,55400000.0
2005-05-19 03:03:00,81.361,81.39,81.336,81.374,307400000.0
2005-05-19 03:04:00,81.351,81.403,81.347,81.395,136000002.0
2005-05-19 03:05:00,81.378,81.394,81.351,81.351,167400001.0
2005-05-19 03:06:00,81.369,81.393,81.335,81.345,216399995.0
2005-05-19 03:07:00,81.354,81.366,81.325,81.325,246099996.0
2005-05-19 03:08:00,81.323,81.338,81.304,81.338,218900001.0
2005-05-19 03:09:00,81.328,81.341,81.307,81.32,338900002.0
2005-05-19 03:10:00,81.313,81.357,81.297,81.332,199600000.0
2005-05-19 03:11:00,81.298,81.329,81.296,81.32,132999998.0
2005-05-19 03:12:00,81.33,81.343,81.283,81.297,274100000.0
2005-05-19 03:13:00,81.298,81.342,81.298,81.331,118500000.0
2005-05-19 03:14:00,81.342,81.342,81.294,81.297,241000000.0
2005-05-19 03:15:00,81.308,81.345,81.303,81.343,141999999.0
2005-05-19 03:16:00,81.298,81.335,81.288,81.322,167799997.0
2005-05-19 03:17:00,81.322,81.348,81.311,81.311,173799999.0
2005-05-19 03:18:00,81.325,81.362,81.316,81.35,227800000.0
2005-05-19 03:19:00,81.355,81.371,81.327,81.328,227299998.0
2005-05-19 03:20:00,81.349,81.384,81.333,81.347,256500001.0
2005-05-19 03:21:00,81.366,81.39,81.355,81.371,132999999.0
2005-05-19 03:22:00,81.382,81.394,81.368,81.38,169399999.0
2005-05-19 03:23:00,81.382,81.382,81.348,81.356,186000000.0
2005-05-19 03:24:00,81.37,81.373,81.32,81.32,151299999.0
2005-05-19 03:25:00,81.321,81.355,81.313,81.34,300200000.0
2005-05-19 03:26:00,81.313,81.351,81.301,81.312,192300001.0
2005-05-19 03:27:00,81.289,81.323,81.277,81.284,275099998.0
2005-05-19 03:28:00,81.306,81.317,81.285,81.285,232100001.0
2005-05-19 03:29:00,81.289,81.322,81.278,81.318,284600002.0
2005-05-19 03:30:00,81.334,81.334,81.291,81.295,220399999.0
2005-05-19 03:31:00,81.329,81.333,81.293,81.3,193999998.0
2005-05-19 03:32:00,81.317,81.331,81.294,81.308,211300002.0
2005-05-19 03:33:00,81.295,81.339,81.295,81.326,146299999.0
2005-05-19 03:34:00,81.323,81.338,81.285,81.313,216999998.0
2005-05-19 03:35:00,81.319,81.386,81.317,81.375,210799997.0
2005-05-19 03:36:00,81.324,81.361,81.309,81.341,224499997.0
2005-05-19 03:37:00,81.387,81.387,81.335,81.356,130199999.0
2005-05-19 03:38:00,81.348,81.388,81.341,81.356,234400000.0
2005-05-19 03:39:00,81.374,81.387,81.357,81.36,201100000.0
2005-05-19 03:40:00,81.364,81.377,81.344,81.355,311299999.0
2005-05-19 03:41:00,81.368,81.391,81.345,81.369,181999999.0
2005-05-19 03:42:00,81.349,81.381,81.345,81.375,303399997.0
2005-05-19 03:43:00,81.323,81.366,81.315,81.344,235100002.0
2005-05-19 03:44:00,81.346,81.368,81.32,81.351,266399998.0
2005-05-19 03:45:00,81.334,81.386,81.328,81.386,74000000.0
2005-05-19 03:46:00,81.329,81.358,81.321,81.345,374000001.0
2005-05-19 03:47:00,81.339,81.356,81.325,81.348,216800004.0
2005-05-19 03:48:00,81.33,81.344,81.322,81.337,258799999.0
2005-05-19 03:49:00,81.321,81.36,81.321,81.36,149400000.0
2005-05-19 03:50:00,81.292,81.348,81.292,81.335,246599999.0
2005-05-19 03:51:00,81.328,81.346,81.296,81.318,134299999.0
2005-05-19 03:52:00,81.304,81.354,81.304,81.332,223099999.0
2005-05-19 03:53:00,81.297,81.364,81.297,81.358,180899999.0
2005-05-19 03:54:00,81.331,81.366,81.316,81.366,174200003.0
2005-05-19 03:55:00,81.344,81.369,81.337,81.357,203700003.0
2005-05-19 03:56:00,81.351,81.373,81.337,81.355,204800002.0
2005-05-19 03:57:00,81.34,81.37,81.334,81.346,124400000.0
2005-05-19 03:58:00,81.315,81.381,81.315,81.381,230799998.0
2005-05-19 03:59:00,81.353,81.369,81.331,81.36,276099996.0
2005-05-19 04:00:00,81.338,81.36,81.315,81.34,396800001.0
2005-05-19 04:01:00,81.345,81.355,81.314,81.315,184599999.0
2005-05-19 04:02:00,81.307,81.35,81.307,81.35,70800000.0
2005-05-19 04:03:00,81.364,81.377,81.331,81.346,173999997.0
2005-05-19 04:04:00,81.329,81.359,81.312,81.341,192099999.0
2005-05-19 04:05:00,81.344,81.369,81.344,81.369,145900000.0
2005-05-19 04:06:00,81.327,81.365,81.321,81.348,130199999.0
2005-05-19 04:07:00,81.338,81.373,81.309,81.353,239900000.0
2005-05-19 04:08:00,81.35,81.371,81.324,81.338,199200002.0
2005-05-19 04:09:00,81.348,81.378,81.329,81.329,290899998.0
2005-05-19 04:10:00,81.343,81.371,81.331,81.348,306099997.0
2005-05-19 04:11:00,81.363,81.391,81.355,81.37,269899997.0
2005-05-19 04:12:00,81.363,81.413,81.363,81.391,186099998.0
2005-05-19 04:13:00,81.396,81.411,81.369,81.385,270500001.0
2005-05-19 04:14:00,81.388,81.396,81.362,81.365,192299996.0
2005-05-19 04:15:00,81.385,81.415,81.363,81.372,134600001.0
2005-05-19 04:16:00,81.328,81.404,81.312,81.375,248399999.0
2005-05-19 04:17:00,81.404,81.405,81.353,81.366,187999998.0
2005-05-19 04:18:00,81.379,81.41,81.375,81.386,140299997.0
2005-05-19 04:19:00,81.371,81.402,81.36,81.36,230300000.0
2005-05-19 04:20:00,81.385,81.391,81.358,81.374,104300000.0
2005-05-19 04:21:00,81.384,81.412,81.371,81.38,163100000.0
2005-05-19 04:22:00,81.353,81.385,81.34,81.38,207599998.0
2005-05-19 04:23:00,81.362,81.39,81.358,81.382,221599998.0
2005-05-19 04:24:00,81.38,81.389,81.355,81.372,162099999.0
2005-05-19 04:25:00,81.368,81.399,81.36,81.383,229200001.0
2005-05-19 04:26:00,81.373,81.393,81.361,81.392,267799997.0
2005-05-19 04:27:00,81.392,81.421,81.392,81.409,228299996.0
2005-05-19 04:28:00,81.376,81.415,81.375,81.415,170400001.0
2005-05-19 04:29:00,81.383,81.413,81.378,81.394,222100002.0
2005-05-19 04:30:00,81.388,81.402,81.37,81.382,255200000.0
2005-05-19 04:31:00,81.376,81.398,81.361,81.374,279200000.0
2005-05-19 04:32:00,81.366,81.392,81.356,81.371,237799998.0
2005-05-19 04:33:00,81.37,81.402,81.342,81.349,284299999.0
2005-05-19 04:34:00,81.362,81.369,81.34,81.358,156200000.0
2005-05-19 04:35:00,81.348,81.374,81.337,81.363,113900000.0
2005-05-19 04:36:00,81.361,81.371,81.336,81.345,196200002.0
2005-05-19 04:37:00,81.343,81.367,81.326,81.336,137000001.0
2005-05-19 04:38:00,81.342,81.368,81.325,81.358,155599999.0
2005-05-19 04:39:00,81.34,81.365,81.326,81.352,189899999.0
2005-05-19 04:40:00,81.334,81.355,81.323,81.334,236100001.0
2005-05-19 04:41:00,81.344,81.344,81.311,81.314,172500000.0
2005-05-19 04:42:00,81.296,81.318,81.285,81.306,252700000.0
2005-05-19 04:43:00,81.306,81.324,81.287,81.303,267900001.0
2005-05-19 04:44:00,81.315,81.332,81.282,81.3,187699999.0
2005-05-19 04:45:00,81.315,81.346,81.311,81.33,245299999.0
2005-05-19 04:46:00,81.295,81.323,81.282,81.307,103300000.0
2005-05-19 04:47:00,81.294,81.33,81.282,81.308,178699997.0
2005-05-19 04:48:00,81.304,81.323,81.292,81.318,232600000.0
2005-05-19 04:49:00,81.3,81.322,81.283,81.297,179999998.0
2005-05-19 04:50:00,81.273,81.302,81.262,81.279,208199999.0
2005-05-19 04:51:00,81.294,81.302,81.263,81.263,227700001.0
2005-05-19 04:52:00,81.274,81.288,81.254,81.271,180199995.0
2005-05-19 04:53:00,81.276,81.297,81.267,81.279,297700002.0
2005-05-19 04:54:00,81.289,81.323,81.257,81.312,308499996.0
2005-05-19 04:55:00,81.304,81.311,81.279,81.279,108899999.0
2005-05-19 04:56:00,81.293,81.321,81.279,81.307,107500000.0
2005-05-19 04:57:00,81.277,81.321,81.271,81.318,154800001.0
2005-05-19 04:58:00,81.294,81.311,81.271,81.294,197700000.0
2005-05-19 04:59:00,81.31,81.33,81.284,81.294,147799998.0
2005-05-19 05:00:00,81.317,81.32,81.291,81.3,189000000.0
2005-05-19 05:01:00,81.291,81.311,81.276,81.289,161400002.0
2005-05-19 05:02:00,81.293,81.323,81.286,81.318,277800000.0
2005-05-19 05:03:00,81.317,81.326,81.287,81.318,120799999.0
2005-05-19 05:04:00,81.295,81.32,81.28,81.287,185199997.0
2005-05-19 05:05:00,81.279,81.314,81.264,81.277,162900002.0
2005-05-19 05:06:00,81.27,81.28,81.229,81.229,251700004.0
2005-05-19 05:07:00,81.27,81.29,81.244,81.248,188499998.0
2005-05-19 05:08:00,81.248,81.281,81.232,81.255,136300000.0
2005-05-19 05:09:00,81.255,81.272,81.232,81.247,177099999.0
2005-05-19 05:10:00,81.255,81.267,81.236,81.245,118800001.0
2005-05-19 05:11:00,81.238,81.267,81.215,81.215,302000000.0
2005-05-19 05:12:00,81.246,81.272,81.23,81.241,155500000.0
2005-05-19 05:13:00,81.236,81.265,81.235,81.263,131799999.0
2005-05-19 05:14:00,81.242,81.27,81.229,81.249,167400000.0
2005-05-19 05:15:00,81.237,81.264,81.211,81.247,201500001.0
2005-05-19 05:16:00,81.223,81.249,81.202,81.226,273600000.0
2005-05-19 05:17:00,81.228,81.268,81.228,81.268,311299996.0
2005-05-19 05:18:00,81.238,81.261,81.236,81.243,242099999.0
2005-05-19 05:19:00,81.238,81.263,81.232,81.248,66499998.0
2005-05-19 05:20:00,81.234,81.257,81.219,81.237,215299997.0
2005-05-19 05:21:00,81.201,81.252,81.201,81.247,190899999.0
2005-05-19 05:22:00,81.233,81.254,81.211,81.223,243100001.0
2005-05-19 05:23:00,81.275,81.284,81.23,81.23,217999999.0
2005-05-19 05:24:00,81.253,81.266,81.233,81.239,100900000.0
2005-05-19 05:25:00,81.225,81.251,81.223,81.251,143600000.0
2005-05-19 05:26:00,81.224,81.245,81.214,81.216,143300000.0
2005-05-19 05:27:00,81.214,81.247,81.194,81.21,181200001.0
2005-05-19 05:28:00,81.245,81.258,81.203,81.24,173600001.0
2005-05-19 05:29:00,81.237,81.258,81.208,81.237,244899999.0
2005-05-19 05:30:00,81.231,81.257,81.206,81.235,226399999.0
2005-05-19 05:31:00,81.22,81.258,81.22,81.235,233599999.0
2005-05-19 05:32:00,81.217,81.25,81.215,81.241,204500001.0
2005-05-19 05:33:00,81.233,81.252,81.212,81.229,153600001.0
2005-05-19 05:34:00,81.219,81.25,81.206,81.225,169099999.0
2005-05-19 05:35:00,81.198,81.242,81.198,81.238,139299998.0
2005-05-19 05:36:00,81.233,81.242,81.212,81.212,261600000.0
2005-05-19 05:37:00,81.2,81.245,81.2,81.237,227799998.0
2005-05-19 05:38:00,81.232,81.245,81.201,81.228,185500000.0
2005-05-19 05:39:00,81.256,81.258,81.224,81.252,202900000.0
2005-05-19 05:40:00,81.245,81.264,81.231,81.249,213700000.0
2005-05-19 05:41:00,81.257,81.263,81.228,81.247,223699996.0
2005-05-19 05:42:00,81.26,81.271,81.236,81.243,206000002.0
2005-05-19 05:43:00,81.233,81.272,81.214,81.251,169200000.0
2005-05-19 05:44:00,81.257,81.259,81.231,81.232,129699999.0
2005-05-19 05:45:00,81.263,81.265,81.235,81.252,137500002.0
2005-05-19 05:46:00,81.264,81.282,81.247,81.253,154399997.0
2005-05-19 05:47:00,81.269,81.269,81.233,81.235,133200002.0
2005-05-19 05:48:00,81.242,81.252,81.224,81.237,260800000.0
2005-05-19 05:49:00,81.234,81.261,81.223,81.241,266300000.0
2005-05-19 05:50:00,81.22,81.254,81.213,81.233,205400004.0
2005-05-19 05:51:00,81.214,81.239,81.209,81.222,174200000.0
2005-05-19 05:52:00,81.224,81.235,81.191,81.212,182099998.0
2005-05-19 05:53:00,81.206,81.237,81.201,81.22,177299997.0
2005-05-19 05:54:00,81.186,81.23,81.186,81.2,184299998.0
2005-05-19 05:55:00,81.221,81.231,81.198,81.198,245000004.0
2005-05-19 05:56:00,81.222,81.238,81.207,81.219,148900000.0
2005-05-19 05:57:00,81.215,81.246,81.19,81.224,188499997.0
2005-05-19 05:58:00,81.228,81.234,81.196,81.203,201700004.0
2005-05-19 05:59:00,81.213,81.217,81.184,81.187,138800000.0
2005-05-19 06:00:00,81.194,81.206,81.16,81.16,263200001.0
2005-05-19 06:01:00,81.171,81.188,81.159,81.182,198500001.0
2005-05-19 06:02:00,81.153,81.196,81.147,81.161,212799997.0
2005-05-19 06:03:00,81.143,81.202,81.143,81.202,186999999.0
2005-05-19 06:04:00,81.186,81.216,81.186,81.213,170299999.0
2005-05-19 06:05:00,81.211,81.22,81.19,81.201,139799999.0
2005-05-19 06:06:00,81.193,81.218,81.175,81.205,276899997.0
2005-05-19 06:07:00,81.208,81.231,81.203,81.219,232600003.0
2005-05-19 06:08:00,81.227,81.235,81.194,81.2,171799997.0
2005-05-19 06:09:00,81.227,81.24,81.206,81.216,277099997.0
2005-05-19 06:10:00,81.191,81.242,81.187,81.218,172699997.0
2005-05-19 06:11:00,81.23,81.245,81.213,81.239,192699999.0
2005-05-19 06:12:00,81.226,81.26,81.222,81.237,189700000.0
2005-05-19 06:13:00,81.205,81.244,81.203,81.243,119100002.0
2005-05-19 06:14:00,81.235,81.248,81.209,81.224,192300000.0
2005-05-19 06:15:00,81.221,81.238,81.207,81.219,248999998.0
2005-05-19 06:16:00,81.201,81.24,81.201,81.24,187700000.0
2005-05-19 06:17:00,81.221,81.239,81.204,81.207,252800002.0
2005-05-19 06:18:00,81.22,81.238,81.204,81.235,288599998.0
2005-05-19 06:19:00,81.219,81.247,81.198,81.212,225599997.0
2005-05-19 06:20:00,81.219,81.252,81.202,81.231,129000000.0
2005-05-19 06:21:00,81.235,81.261,81.23,81.26,200199999.0
2005-05-19 06:22:00,81.248,81.269,81.237,81.263,220800000.0
2005-05-19 06:23:00,81.235,81.264,81.228,81.253,244000000.0
2005-05-19 06:24:00,81.233,81.254,81.221,81.221,341600004.0
2005-05-19 06:25:00,81.226,81.245,81.207,81.229,143600000.0
2005-05-19 06:26:00,81.209,81.248,81.209,81.233,203299998.0
2005-05-19 06:27:00,81.22,81.252,81.206,81.228,264199993.0
2005-05-19 06:28:00,81.234,81.244,81.209,81.241,238199999.0
2005-05-19 06:29:00,81.239,81.239,81.202,81.204,100400000.0
2005-05-19 06:30:00,81.211,81.255,81.211,81.251,159799999.0
2005-05-19 06:31:00,81.256,81.258,81.221,81.222,99099999.0
2005-05-19 06:32:00,81.257,81.281,81.233,81.25,180399999.0
2005-05-19 06:33:00,81.261,81.269,81.231,81.231,223699998.0
2005-05-19 06:34:00,81.201,81.258,81.201,81.241,96600000.0
2005-05-19 06:35:00,81.225,81.244,81.21,81.231,194399999.0
2005-05-19 06:36:00,81.217,81.242,81.207,81.223,118200000.0
2005-05-19 06:37:00,81.206,81.235,81.203,81.204,116500000.0
2005-05-19 06:38:00,81.217,81.251,81.215,81.243,276300000.0
2005-05-19 06:39:00,81.257,81.257,81.201,81.201,154199998.0
2005-05-19 06:40:00,81.216,81.242,81.2,81.205,285799999.0
2005-05-19 06:41:00,81.23,81.242,81.214,81.236,265000002.0
2005-05-19 06:42:00,81.226,81.24,81.203,81.208,164900000.0
2005-05-19 06:43:00,81.223,81.229,81.196,81.208,251699996.0
2005-05-19 06:44:00,81.192,81.225,81.186,81.211,172599999.0
2005-05-19 06:45:00,81.181,81.213,81.172,81.172,169399998.0
2005-05-19 06:46:00,81.212,81.212,81.18,81.18,215499994.0
2005-05-19 06:47:00,81.209,81.221,81.189,81.202,215899998.0
2005-05-19 06:48:00,81.202,81.224,81.185,81.199,226999999.0
2005-05-19 06:49:00,81.205,81.205,81.167,81.173,251700000.0
2005-05-19 06:50:00,81.177,81.2,81.161,81.176,273000002.0
2005-05-19 06:51:00,81.18,81.218,81.151,81.187,131200002.0
2005-05-19 06:52:00,81.18,81.218,81.171,81.198,142499999.0
2005-05-19 06:53:00,81.172,81.222,81.172,81.218,249200001.0
2005-05-19 06:54:00,81.171,81.217,81.168,81.217,314199996.0
2005-05-19 06:55:00,81.222,81.234,81.195,81.209,245700001.0
2005-05-19 06:56:00,81.211,81.241,81.203,81.229,121400002.0
2005-05-19 06:57:00,81.203,81.228,81.176,81.208,156800001.0
2005-05-19 06:58:00,81.207,81.226,81.186,81.226,202099997.0
2005-05-19 06:59:00,81.211,81.243,81.203,81.243,125499998.0
2005-05-19 07:00:00,81.208,81.237,81.204,81.233,144999999.0
2005-05-19 07:01:00,81.207,81.238,81.203,81.221,194199998.0
2005-05-19 07:02:00,81.222,81.236,81.195,81.224,186600000.0
2005-05-19 07:03:00,81.218,81.256,81.211,81.248,283699999.0
2005-05-19 07:04:00,81.221,81.249,81.211,81.225,117900002.0
2005-05-19 07:05:00,81.239,81.255,81.222,81.231,225500002.0
2005-05-19 07:06:00,81.221,81.25,81.221,81.231,190399998.0
2005-05-19 07:07:00,81.198,81.265,81.173,81.265,169499997.0
2005-05-19 07:08:00,81.238,81.258,81.222,81.235,210299999.0
2005-05-19 07:09:00,81.239,81.263,81.215,81.231,150300000.0
2005-05-19 07:10:00,81.244,81.244,81.21,81.21,200699996.0
2005-05-19 07:11:00,81.225,81.255,81.21,81.235,189199997.0
2005-05-19 07:12:00,81.227,81.246,81.207,81.225,204600000.0
2005-05-19 07:13:00,81.242,81.249,81.224,81.224,219899997.0
2005-05-19 07:14:00,81.208,81.253,81.208,81.236,214799998.0
2005-05-19 07:15:00,81.216,81.261,81.216,81.249,139599999.0
2005-05-19 07:16:00,81.217,81.259,81.217,81.237,254299999.0
2005-05-19 07:17:00,81.245,81.266,81.23,81.253,107800001.0
2005-05-19 07:18:00,81.238,81.26,81.225,81.228,125700000.0
2005-05-19 07:19:00,81.246,81.263,81.221,81.24,382899997.0
2005-05-19 07:20:00,81.238,81.249,81.217,81.232,150899998.0
2005-05-19 07:21:00,81.228,81.26,81.211,81.227,249699996.0
2005-05-19 07:22:00,81.225,81.268,81.225,81.24,284700003.0
2005-05-19 07:23:00,81.245,81.26,81.212,81.212,282900000.0
2005-05-19 07:24:00,81.228,81.259,81.211,81.259,156700002.0
2005-05-19 07:25:00,81.238,81.267,81.22,81.228,242899997.0
2005-05-19 07:26:00,81.229,81.251,81.211,81.221,381300000.0
2005-05-19 07:27:00,81.233,81.258,81.213,81.235,141800001.0
2005-05-19 07:28:00,81.225,81.26,81.212,81.26,201199998.0
2005-05-19 07:29:00,81.249,81.271,81.228,81.247,153400000.0
2005-05-19 07:30:00,81.246,81.273,81.225,81.232,202500002.0
2005-05-19 07:31:00,81.223,81.259,81.223,81.259,247400002.0
2005-05-19 07:32:00,81.251,81.267,81.237,81.254,162700000.0
2005-05-19 07:33:00,81.254,81.288,81.25,81.265,259399999.0
2005-05-19 07:34:00,81.274,81.28,81.238,81.239,220699998.0
2005-05-19 07:35:00,81.234,81.264,81.226,81.24,203400002.0
2005-05-19 07:36:00,81.261,81.276,81.239,81.263,247999998.0
2005-05-19 07:37:00,81.281,81.301,81.246,81.266,208499998.0
2005-05-19 07:38:00,81.245,81.277,81.238,81.252,171099998.0
2005-05-19 07:39:00,81.253,81.266,81.225,81.244,166300001.0
2005-05-19 07:40:00,81.247,81.258,81.228,81.245,232699998.0
2005-05-19 07:41:00,81.247,81.266,81.236,81.25,167100001.0
2005-05-19 07:42:00,81.235,81.275,81.225,81.253,198999999.0
2005-05-19 07:43:00,81.267,81.268,81.238,81.246,163699999.0
2005-05-19 07:44:00,81.228,81.263,81.221,81.263,161299999.0
2005-05-19 07:45:00,81.224,81.253,81.224,81.253,174400002.0
2005-05-19 07:46:00,81.198,81.247,81.198,81.238,187599998.0
2005-05-19 07:47:00,81.221,81.251,81.198,81.234,125700000.0
2005-05-19 07:48:00,81.242,81.258,81.223,81.258,152299998.0
2005-05-19 07:49:00,81.276,81.292,81.258,81.274,298499998.0
2005-05-19 07:50:00,81.278,81.302,81.229,81.264,237300003.0
2005-05-19 07:51:00,81.286,81.298,81.254,81.254,268000003.0
2005-05-19 07:52:00,81.287,81.29,81.239,81.239,236399999.0
2005-05-19 07:53:00,81.296,81.298,81.251,81.273,159299999.0
2005-05-19 07:54:00,81.276,81.304,81.265,81.29,134800001.0
2005-05-19 07:55:00,81.282,81.293,81.26,81.278,258199997.0
2005-05-19 07:56:00,81.279,81.303,81.271,81.297,136300002.0
2005-05-19 07:57:00,81.282,81.323,81.28,81.323,121500001.0
2005-05-19 07:58:00,81.308,81.323,81.284,81.298,327899998.0
2005-05-19 07:59:00,81.309,81.311,81.274,81.287,171900000.0
2005-05-19 08:00:00,81.281,81.306,81.262,81.265,135499999.0
2005-05-19 08:01:00,81.261,81.282,81.23,81.243,180900003.0
2005-05-19 08:02:00,81.243,81.261,81.206,81.206,119599998.0
2005-05-19 08:03:00,81.198,81.239,81.197,81.238,204799998.0
2005-05-19 08:04:00,81.205,81.248,81.205,81.233,152500002.0
2005-05-19 08:05:00,81.229,81.236,81.198,81.199,216399998.0
2005-05-19 08:06:00,81.215,81.247,81.189,81.197,168399997.0
2005-05-19 08:07:00,81.22,81.227,81.189,81.189,220700000.0
2005-05-19 08:08:00,81.214,81.232,81.199,81.227,117999998.0
2005-05-19 08:09:00,81.223,81.249,81.201,81.216,93200000.0
2005-05-19 08:10:00,81.255,81.258,81.194,81.207,292800001.0
2005-05-19 08:11:00,81.194,81.225,81.181,81.201,168899997.0
2005-05-19 08:12:00,81.201,81.22,81.177,81.202,142599999.0
2005-05-19 08:13:00,81.208,81.235,81.196,81.226,248399999.0
2005-05-19 08:14:00,81.219,81.244,81.199,81.199,185600001.0
2005-05-19 08:15:00,81.227,81.233,81.195,81.218,223599999.0
2005-05-19 08:16:00,81.21,81.261,81.21,81.259,178700000.0
2005-05-19 08:17:00,81.24,81.257,81.232,81.251,147399998.0
2005-05-19 08:18:00,81.239,81.279,81.239,81.242,127700002.0
2005-05-19 08:19:00,81.272,81.285,81.253,81.257,110000000.0
2005-05-19 08:20:00,81.26,81.308,81.252,81.307,244999995.0
2005-05-19 08:21:00,81.277,81.316,81.265,81.278,196100000.0
2005-05-19 08:22:00,81.247,81.278,81.245,81.246,255300000.0
2005-05-19 08:23:00,81.253,81.28,81.237,81.266,180500000.0
2005-05-19 08:24:00,81.258,81.264,81.234,81.25,197100002.0
2005-05-19 08:25:00,81.228,81.263,81.208,81.22,259700002.0
2005-05-19 08:26:00,81.196,81.225,81.191,81.213,175400001.0
2005-05-19 08:27:00,81.185,81.215,81.172,81.196,174700000.0
2005-05-19 08:28:00,81.173,81.215,81.159,81.215,207099995.0
2005-05-19 08:29:00,81.181,81.203,81.168,81.203,207499999.0
2005-05-19 08:30:00,81.193,81.233,81.177,81.202,189099999.0
2005-05-19 08:31:00,81.196,81.224,81.195,81.212,183900000.0
2005-05-19 08:32:00,81.223,81.259,81.212,81.221,204100001.0
2005-05-19 08:33:00,81.233,81.259,81.223,81.242,213800002.0
2005-05-19 08:34:00,81.2,81.26,81.2,81.238,184599998.0
2005-05-19 08:35:00,81.227,81.25,81.208,81.208,189499999.0
2005-05-19 08:36:00,81.232,81.232,81.174,81.174,191900003.0
2005-05-19 08:37:00,81.195,81.213,81.188,81.188,139600000.0
2005-05-19 08:38:00,81.191,81.209,81.171,81.191,218600000.0
2005-05-19 08:39:00,81.205,81.217,81.172,81.177,186200001.0
2005-05-19 08:40:00,81.175,81.187,81.155,81.163,262000001.0
2005-05-19 08:41:00,81.159,81.206,81.159,81.183,99800001.0
2005-05-19 08:42:00,81.174,81.197,81.174,81.189,177799998.0
2005-05-19 08:43:00,81.178,81.206,81.176,81.188,219400002.0
2005-05-19 08:44:00,81.186,81.227,81.178,81.191,280900001.0
2005-05-19 08:45:00,81.221,81.228,81.188,81.195,223999997.0
2005-05-19 08:46:00,81.2,81.225,81.19,81.215,260200001.0
2005-05-19 08:47:00,81.187,81.226,81.187,81.215,113400000.0
2005-05-19 08:48:00,81.223,81.252,81.213,81.22,145099999.0
2005-05-19 08:49:00,81.23,81.26,81.206,81.245,243600000.0
2005-05-19 08:50:00,81.262,81.297,81.24,81.267,255300000.0
2005-05-19 08:51:00,81.286,81.315,81.277,81.281,289599998.0
2005-05-19 08:52:00,81.286,81.302,81.267,81.275,126299997.0
2005-05-19 08:53:00,81.288,81.297,81.261,81.276,261599998.0
2005-05-19 08:54:00,81.285,81.313,81.257,81.313,116099999.0
2005-05-19 08:55:00,81.314,81.328,81.284,81.29,232700002.0
2005-05-19 08:56:00,81.301,81.304,81.268,81.27,142399999.0
2005-05-19 08:57:00,81.288,81.321,81.273,81.3,215900000.0
2005-05-19 08:58:00,81.31,81.358,81.298,81.331,123499998.0
2005-05-19 08:59:00,81.33,81.349,81.308,81.32,277999999.0
2005-05-19 09:00:00,81.3,81.342,81.273,81.292,240800002.0
2005-05-19 09:01:00,81.291,81.307,81.256,81.269,202399999.0
2005-05-19 09:02:00,81.302,81.312,81.277,81.277,157099997.0
2005-05-19 09:03:00,81.285,81.329,81.285,81.319,266499997.0
2005-05-19 09:04:00,81.264,81.317,81.264,81.292,237399999.0
2005-05-19 09:05:00,81.295,81.314,81.276,81.294,254700000.0
2005-05-19 09:06:00,81.302,81.302,81.274,81.29,137099998.0
2005-05-19 09:07:00,81.308,81.331,81.284,81.295,311199998.0
2005-05-19 09:08:00,81.315,81.338,81.295,81.303,149999998.0
2005-05-19 09:09:00,81.317,81.319,81.289,81.311,190400000.0
2005-05-19 09:10:00,81.3,81.315,81.273,81.285,200000002.0
2005-05-19 09:11:00,81.281,81.297,81.262,81.284,162400000.0
2005-05-19 09:12:00,81.248,81.297,81.246,81.278,194499998.0
2005-05-19 09:13:00,81.26,81.289,81.25,81.267,332000000.0
2005-05-19 09:14:00,81.234,81.3,81.234,81.262,271800000.0
2005-05-19 09:15:00,81.258,81.282,81.245,81.25,277200002.0
2005-05-19 09:16:00,81.254,81.282,81.242,81.264,228200000.0
2005-05-19 09:17:00,81.293,81.301,81.254,81.266,200700002.0
2005-05-19 09:18:00,81.276,81.293,81.252,81.272,244199999.0
2005-05-19 09:19:00,81.287,81.313,81.266,81.283,127399997.0
2005-05-19 09:20:00,81.276,81.31,81.268,81.299,254099996.0
2005-05-19 09:21:00,81.288,81.3,81.262,81.286,128900000.0
2005-05-19 09:22:00,81.256,81.282,81.243,81.264,198199999.0
2005-05-19 09:23:00,81.255,81.28,81.244,81.26,265000000.0
2005-05-19 09:24:00,81.271,81.284,81.221,81.264,206400002.0
2005-05-19 09:25:00,81.264,81.268,81.238,81.241,200100001.0
2005-05-19 09:26:00,81.234,81.264,81.231,81.248,216900000.0
2005-05-19 09:27:00,81.235,81.259,81.21,81.233,285999999.0
2005-05-19 09:28:00,81.179,81.27,81.179,81.27,126000002.0
2005-05-19 09:29:00,81.243,81.29,81.243,81.27,235700000.0
2005-05-19 09:30:00,81.275,81.294,81.229,81.245,130600001.0
2005-05-19 09:31:00,81.258,81.28,81.256,81.269,150799998.0
2005-05-19 09:32:00,81.244,81.267,81.23,81.254,131699997.0
2005-05-19 09:33:00,81.244,81.275,81.239,81.257,184000000.0
2005-05-19 09:34:00,81.238,81.288,81.238,81.288,81400000.0
2005-05-19 09:35:00,81.273,81.298,81.256,81.279,161999999.0
2005-05-19 09:36:00,81.251,81.273,81.244,81.268,200400000.0
2005-05-19 09:37:00,81.267,81.281,81.24,81.253,132199999.0
2005-05-19 09:38:00,81.257,81.276,81.239,81.258,226000002.0
2005-05-19 09:39:00,81.272,81.272,81.226,81.237,170300005.0
2005-05-19 09:40:00,81.235,81.264,81.218,81.241,197700001.0
2005-05-19 09:41:00,81.235,81.263,81.223,81.247,152499999.0
2005-05-19 09:42:00,81.22,81.255,81.22,81.222,207100002.0
2005-05-19 09:43:00,81.236,81.278,81.211,81.254,176400002.0
2005-05-19 09:44:00,81.253,81.261,81.213,81.239,115600000.0
2005-05-19 09:45:00,81.231,81.272,81.231,81.271,142900000.0
2005-05-19 09:46:00,81.252,81.262,81.223,81.239,420200002.0
2005-05-19 09:47:00,81.244,81.268,81.218,81.237,204800002.0
2005-05-19 09:48:00,81.267,81.283,81.238,81.239,170199999.0
2005-05-19 09:49:00,81.275,81.287,81.233,81.246,150899998.0
2005-05-19 09:50:00,81.235,81.257,81.215,81.235,322200000.0
2005-05-19 09:51:00,81.219,81.284,81.207,81.282,207400000.0
2005-05-19 09:52:00,81.277,81.292,81.259,81.284,248399999.0
2005-05-19 09:53:00,81.29,81.309,81.264,81.288,239599997.0
2005-05-19 09:54:00,81.28,81.312,81.266,81.307,312000000.0
2005-05-19 09:55:00,81.269,81.298,81.267,81.286,219200002.0
2005-05-19 09:56:00,81.282,81.307,81.268,81.299,183300000.0
2005-05-19 09:57:00,81.309,81.326,81.292,81.31,232699998.0
2005-05-19 09:58:00,81.275,81.303,81.265,81.301,230400000.0
2005-05-19 09:59:00,81.274,81.307,81.274,81.302,188599998.0
2005-05-19 10:00:00,81.283,81.307,81.277,81.277,280499995.0
2005-05-19 10:01:00,81.281,81.304,81.267,81.271,364700000.0
2005-05-19 10:02:00,81.269,81.294,81.261,81.272,187300002.0
2005-05-19 10:03:00,81.279,81.31,81.266,81.276,178799998.0
2005-05-19 10:04:00,81.25,81.293,81.25,81.286,133400001.0
2005-05-19 10:05:00,81.267,81.293,81.254,81.277,192400003.0
2005-05-19 10:06:00,81.275,81.291,81.249,81.253,258300004.0
2005-05-19 10:07:00,81.272,81.277,81.235,81.243,320000000.0
2005-05-19 10:08:00,81.256,81.301,81.243,81.292,257499998.0
2005-05-19 10:09:00,81.255,81.274,81.232,81.232,205100000.0
2005-05-19 10:10:00,81.258,81.283,81.242,81.248,157200001.0
2005-05-19 10:11:00,81.253,81.277,81.249,81.261,175199999.0
2005-05-19 10:12:00,81.252,81.264,81.234,81.236,174100001.0
2005-05-19 10:13:00,81.251,81.258,81.219,81.237,237799999.0
2005-05-19 10:14:00,81.236,81.26,81.226,81.256,179899999.0
2005-05-19 10:15:00,81.218,81.27,81.218,81.27,140600000.0
2005-05-19 10:16:00,81.221,81.252,81.221,81.241,161199999.0
2005-05-19 10:17:00,81.258,81.276,81.229,81.243,159600000.0
2005-05-19 10:18:00,81.253,81.282,81.239,81.268,141199998.0
2005-05-19 10:19:00,81.287,81.305,81.258,81.258,142500002.0
2005-05-19 10:20:00,81.273,81.295,81.242,81.242,205400000.0
2005-05-19 10:21:00,81.258,81.287,81.255,81.283,229099998.0
2005-05-19 10:22:00,81.253,81.3,81.253,81.286,250399998.0
2005-05-19 10:23:00,81.287,81.305,81.27,81.293,125400000.0
2005-05-19 10:24:00,81.261,81.313,81.249,81.282,214299998.0
2005-05-19 10:25:00,81.282,81.315,81.273,81.291,83500000.0
2005-05-19 10:26:00,81.295,81.3,81.257,81.257,245400001.0
2005-05-19 10:27:00,81.295,81.311,81.274,81.295,200899999.0
2005-05-19 10:28:00,81.262,81.305,81.258,81.278,144299999.0
2005-05-19 10:29:00,81.273,81.296,81.268,81.289,307399997.0
2005-05-19 10:30:00,81.275,81.306,81.269,81.28,213100001.0
2005-05-19 10:31:00,81.288,81.315,81.277,81.298,275600000.0
2005-05-19 10:32:00,81.285,81.323,81.266,81.278,143700002.0
2005-05-19 10:33:00,81.283,81.283,81.241,81.267,120200000.0
2005-05-19 10:34:00,81.258,81.284,81.241,81.241,128099998.0
2005-05-19 10:35:00,81.262,81.288,81.253,81.288,211100000.0
2005-05-19 10:36:00,81.262,81.291,81.253,81.255,256199999.0
2005-05-19 10:37:00,81.272,81.285,81.249,81.27,119700000.0
2005-05-19 10:38:00,81.268,81.28,81.25,81.261,152799999.0
2005-05-19 10:39:00,81.288,81.317,81.274,81.287,183399995.0
2005-05-19 10:40:00,81.307,81.328,81.296,81.326,179399998.0
2005-05-19 10:41:00,81.323,81.35,81.314,81.345,370899998.0
2005-05-19 10:42:00,81.321,81.358,81.321,81.341,275400001.0
2005-05-19 10:43:00,81.311,81.35,81.309,81.331,246299997.0
2005-05-19 10:44:00,81.314,81.363,81.31,81.336,274899997.0
2005-05-19 10:45:00,81.342,81.349,81.32,81.32,158300000.0
2005-05-19 10:46:00,81.297,81.341,81.296,81.341,105700000.0
2005-05-19 10:47:00,81.315,81.338,81.296,81.307,224399997.0
2005-05-19 10:48:00,81.306,81.323,81.284,81.297,251600004.0
2005-05-19 10:49:00,81.313,81.328,81.296,81.31,259299997.0
2005-05-19 10:50:00,81.322,81.322,81.257,81.257,178199998.0
2005-05-19 10:51:00,81.291,81.331,81.283,81.302,203299999.0
2005-05-19 10:52:00,81.283,81.319,81.272,81.284,157900000.0
2005-05-19 10:53:00,81.296,81.313,81.275,81.293,191100000.0
2005-05-19 10:54:00,81.292,81.307,81.283,81.291,137600002.0
2005-05-19 10:55:00,81.304,81.31,81.278,81.289,264299996.0
2005-05-19 10:56:00,81.292,81.307,81.27,81.292,293999997.0
2005-05-19 10:57:00,81.291,81.32,81.278,81.289,223400000.0
2005-05-19 10:58:00,81.283,81.307,81.279,81.296,212600000.0
2005-05-19 10:59:00,81.275,81.319,81.275,81.299,176199996.0
2005-05-19 11:00:00,81.3,81.3,81.244,81.274,184399999.0
2005-05-19 11:01:00,81.286,81.306,81.271,81.283,189999997.0
2005-05-19 11:02:00,81.304,81.314,81.274,81.285,182700000.0
2005-05-19 11:03:00,81.3,81.343,81.3,81.325,203900001.0
2005-05-19 11:04:00,81.286,81.327,81.286,81.323,163599999.0
2005-05-19 11:05:00,81.304,81.326,81.293,81.307,241499999.0
2005-05-19 11:06:00,81.284,81.332,81.284,81.332,151300000.0
2005-05-19 11:07:00,81.298,81.322,81.283,81.298,229099998.0
2005-05-19 11:08:00,81.284,81.313,81.271,81.284,164099998.0
2005-05-19 11:09:00,81.298,81.319,81.287,81.31,78600000.0
2005-05-19 11:10:00,81.3,81.322,81.285,81.31,197399998.0
2005-05-19 11:11:00,81.284,81.334,81.277,81.307,173100000.0
2005-05-19 11:12:00,81.288,81.33,81.288,81.307,203899999.0
2005-05-19 11:13:00,81.295,81.327,81.289,81.324,192799999.0
2005-05-19 11:14:00,81.321,81.328,81.284,81.284,122300000.0
2005-05-19 11:15:00,81.304,81.322,81.273,81.298,132200000.0
2005-05-19 11:16:00,81.262,81.285,81.241,81.265,166900002.0
2005-05-19 11:17:00,81.265,81.29,81.252,81.267,224899998.0
2005-05-19 11:18:00,81.28,81.306,81.261,81.271,283800002.0
2005-05-19 11:19:00,81.27,81.318,81.27,81.3,270499998.0
2005-05-19 11:20:00,81.287,81.309,81.253,81.294,237800004.0
2005-05-19 11:21:00,81.278,81.306,81.268,81.294,129100001.0
2005-05-19 11:22:00,81.291,81.319,81.282,81.294,216900003.0
2005-05-19 11:23:00,81.301,81.311,81.283,81.294,166100001.0
2005-05-19 11:24:00,81.299,81.321,81.287,81.298,166000001.0
2005-05-19 11:25:00,81.286,81.33,81.286,81.321,196199997.0
2005-05-19 11:26:00,81.304,81.355,81.299,81.351,140100002.0
2005-05-19 11:27:00,81.346,81.37,81.343,81.345,243699999.0
2005-05-19 11:28:00,81.346,81.364,81.327,81.344,189199999.0
2005-05-19 11:29:00,81.338,81.361,81.33,81.334,214299998.0
2005-05-19 11:30:00,81.336,81.36,81.319,81.34,183900001.0
2005-05-19 11:31:00,81.362,81.378,81.343,81.349,114700002.0
2005-05-19 11:32:00,81.318,81.362,81.318,81.347,289899999.0
2005-05-19 11:33:00,81.351,81.391,81.336,81.357,297200004.0
2005-05-19 11:34:00,81.353,81.373,81.33,81.349,153199998.0
2005-05-19 11:35:00,81.349,81.371,81.337,81.354,134300001.0
2005-05-19 11:36:00,81.314,81.351,81.307,81.351,220000000.0
2005-05-19 11:37:00,81.372,81.398,81.364,81.372,315299997.0
2005-05-19 11:38:00,81.366,81.383,81.352,81.368,341499999.0
2005-05-19 11:39:00,81.383,81.394,81.365,81.381,156199999.0
2005-05-19 11:40:00,81.348,81.418,81.348,81.413,244799999.0
2005-05-19 11:41:00,81.391,81.411,81.362,81.384,214300001.0
2005-05-19 11:42:00,81.371,81.393,81.346,81.354,158300001.0
2005-05-19 11:43:00,81.389,81.4,81.355,81.362,188899999.0
2005-05-19 11:44:00,81.38,81.387,81.351,81.351,114400000.0
2005-05-19 11:45:00,81.348,81.371,81.337,81.364,232300000.0
2005-05-19 11:46:00,81.346,81.38,81.338,81.375,198300000.0
2005-05-19 11:47:00,81.39,81.396,81.359,81.36,235200000.0
2005-05-19 11:48:00,81.389,81.399,81.358,81.366,202900000.0
2005-05-19 11:49:00,81.382,81.393,81.363,81.366,302900001.0
2005-05-19 11:50:00,81.333,81.366,81.329,81.342,224600000.0
2005-05-19 11:51:00,81.35,81.385,81.333,81.385,249399999.0
2005-05-19 11:52:00,81.356,81.371,81.33,81.339,249400000.0
2005-05-19 11:53:00,81.368,81.388,81.351,81.357,217199999.0
2005-05-19 11:54:00,81.375,81.382,81.341,81.354,201599998.0
2005-05-19 11:55:00,81.357,81.383,81.348,81.383,257699997.0
2005-05-19 11:56:00,81.366,81.394,81.343,81.343,181000000.0
2005-05-19 11:57:00,81.348,81.374,81.331,81.347,175400001.0
2005-05-19 11:58:00,81.319,81.379,81.319,81.351,285599995.0
2005-05-19 11:59:00,81.338,81.368,81.33,81.362,221899999.0
2005-05-19 12:00:00,81.338,81.37,81.321,81.342,187799999.0
2005-05-19 12:01:00,81.366,81.39,81.351,81.365,205599998.0
2005-05-19 12:02:00,81.37,81.398,81.357,81.379,194700000.0
2005-05-19 12:03:00,81.363,81.384,81.34,81.375,257400000.0
2005-05-19 12:04:00,81.339,81.376,81.333,81.372,146699999.0
2005-05-19 12:05:00,81.354,81.364,81.327,81.33,144300001.0
2005-05-19 12:06:00,81.345,81.365,81.321,81.365,228300002.0
2005-05-19 12:07:00,81.348,81.371,81.316,81.367,256000002.0
2005-05-19 12:08:00,81.342,81.38,81.342,81.367,166600002.0
2005-05-19 12:09:00,81.335,81.366,81.327,81.35,252099997.0
2005-05-19 12:10:00,81.334,81.356,81.306,81.323,195800001.0
2005-05-19 12:11:00,81.295,81.334,81.287,81.312,211900002.0
2005-05-19 12:12:00,81.303,81.351,81.303,81.335,160200000.0
2005-05-19 12:13:00,81.312,81.342,81.29,81.307,173999996.0
2005-05-19 12:14:00,81.311,81.358,81.308,81.358,220299999.0
2005-05-19 12:15:00,81.342,81.348,81.305,81.309,286600003.0
2005-05-19 12:16:00,81.305,81.347,81.294,81.303,170500000.0
2005-05-19 12:17:00,81.323,81.341,81.308,81.323,122799999.0
2005-05-19 12:18:00,81.313,81.346,81.298,81.315,188999999.0
2005-05-19 12:19:00,81.335,81.349,81.296,81.298,148100000.0
2005-05-19 12:20:00,81.301,81.331,81.281,81.304,235200000.0
2005-05-19 12:21:00,81.296,81.315,81.269,81.269,171400001.0
2005-05-19 12:22:00,81.289,81.305,81.26,81.266,241299998.0
2005-05-19 12:23:00,81.269,81.293,81.261,81.283,184500002.0
2005-05-19 12:24:00,81.227,81.277,81.223,81.248,241999996.0
2005-05-19 12:25:00,81.259,81.298,81.259,81.28,316499999.0
2005-05-19 12:26:00,81.217,81.289,81.212,81.265,135100001.0
2005-05-19 12:27:00,81.249,81.295,81.239,81.275,167599999.0
2005-05-19 12:28:00,81.251,81.288,81.251,81.278,150300001.0
2005-05-19 12:29:00,81.27,81.298,81.258,81.285,290400001.0
2005-05-19 12:30:00,81.256,81.277,81.24,81.258,227299999.0
2005-05-19 12:31:00,81.268,81.293,81.266,81.27,118499999.0
2005-05-19 12:32:00,81.276,81.324,81.276,81.281,181200000.0
2005-05-19 12:33:00,81.302,81.313,81.28,81.281,247000002.0
2005-05-19 12:34:00,81.325,81.325,81.278,81.278,186699999.0
2005-05-19 12:35:00,81.299,81.319,81.291,81.319,240000003.0
2005-05-19 12:36:00,81.281,81.313,81.268,81.308,288599996.0
2005-05-19 12:37:00,81.322,81.335,81.305,81.323,201200003.0
2005-05-19 12:38:00,81.321,81.355,81.313,81.34,172600002.0
2005-05-19 12:39:00,81.345,81.358,81.325,81.351,133599998.0
2005-05-19 12:40:00,81.318,81.355,81.304,81.343,144999999.0
2005-05-19 12:41:00,81.329,81.339,81.293,81.302,240800005.0
2005-05-19 12:42:00,81.309,81.318,81.28,81.28,199199998.0
2005-05-19 12:43:00,81.297,81.327,81.283,81.315,222999999.0
2005-05-19 12:44:00,81.276,81.323,81.276,81.296,295700001.0
2005-05-19 12:45:00,81.302,81.333,81.292,81.333,136200000.0
2005-05-19 12:46:00,81.307,81.323,81.28,81.289,272599999.0
2005-05-19 12:47:00,81.315,81.347,81.276,81.317,170600000.0
2005-05-19 12:48:00,81.338,81.362,81.329,81.339,128700000.0
2005-05-19 12:49:00,81.353,81.395,81.335,81.38,257500000.0
2005-05-19 12:50:00,81.352,81.377,81.352,81.375,163600000.0
2005-05-19 12:51:00,81.368,81.41,81.364,81.385,249400003.0
2005-05-19 12:52:00,81.363,81.389,81.332,81.37,277099999.0
2005-05-19 12:53:00,81.363,81.375,81.327,81.327,202099998.0
2005-05-19 12:54:00,81.353,81.396,81.346,81.369,252800001.0
2005-05-19 12:55:00,81.393,81.409,81.379,81.389,208900001.0
2005-05-19 12:56:00,81.391,81.406,81.367,81.386,92700001.0
2005-05-19 12:57:00,81.386,81.428,81.378,81.378,257900001.0
2005-05-19 12:58:00,81.379,81.413,81.372,81.413,163100000.0
2005-05-19 12:59:00,81.406,81.416,81.385,81.394,314899996.0
2005-05-19 13:00:00,81.413,81.434,81.385,81.419,237100001.0
2005-05-19 13:01:00,81.384,81.431,81.377,81.431,202700000.0
2005-05-19 13:02:00,81.401,81.429,81.378,81.391,133199999.0
2005-05-19 13:03:00,81.387,81.413,81.366,81.397,227900001.0
2005-05-19 13:04:00,81.402,81.436,81.402,81.432,257200000.0
2005-05-19 13:05:00,81.41,81.429,81.396,81.413,191099999.0
2005-05-19 13:06:00,81.399,81.43,81.395,81.42,258000004.0
2005-05-19 13:07:00,81.428,81.428,81.39,81.39,151500001.0
2005-05-19 13:08:00,81.389,81.425,81.371,81.422,201900000.0
2005-05-19 13:09:00,81.394,81.416,81.374,81.397,282799999.0
2005-05-19 13:10:00,81.407,81.423,81.376,81.397,181999997.0
2005-05-19 13:11:00,81.383,81.412,81.37,81.386,161400000.0
2005-05-19 13:12:00,81.415,81.415,81.356,81.374,177699998.0
2005-05-19 13:13:00,81.426,81.426,81.373,81.382,148000002.0
2005-05-19 13:14:00,81.381,81.407,81.38,81.392,172000002.0
2005-05-19 13:15:00,81.369,81.398,81.365,81.38,237200000.0
2005-05-19 13:16:00,81.35,81.4,81.339,81.36,208200000.0
2005-05-19 13:17:00,81.364,81.393,81.347,81.379,181100000.0
2005-05-19 13:18:00,81.391,81.413,81.372,81.399,121999999.0
2005-05-19 13:19:00,81.399,81.413,81.373,81.378,270800000.0
2005-05-19 13:20:00,81.343,81.407,81.343,81.403,125400002.0
2005-05-19 13:21:00,81.372,81.395,81.362,81.37,209999999.0
2005-05-19 13:22:00,81.352,81.384,81.347,81.372,228900001.0
2005-05-19 13:23:00,81.369,81.392,81.346,81.36,102299999.0
2005-05-19 13:24:00,81.361,81.385,81.351,81.375,340399999.0
2005-05-19 13:25:00,81.354,81.369,81.338,81.354,203400000.0
2005-05-19 13:26:00,81.367,81.394,81.348,81.379,105999999.0
2005-05-19 13:27:00,81.385,81.415,81.375,81.402,318899995.0
2005-05-19 13:28:00,81.391,81.428,81.378,81.399,260900001.0
2005-05-19 13:29:00,81.371,81.423,81.371,81.415,156599998.0
2005-05-19 13:30:00,81.388,81.421,81.38,81.402,259299997.0
2005-05-19 13:31:00,81.396,81.423,81.386,81.393,291599999.0
2005-05-19 13:32:00,81.388,81.417,81.372,81.397,145400001.0
2005-05-19 13:33:00,81.363,81.408,81.363,81.397,95600000.0
2005-05-19 13:34:00,81.391,81.407,81.376,81.376,213999998.0
2005-05-19 13:35:00,81.382,81.417,81.371,81.402,109100001.0
2005-05-19 13:36:00,81.375,81.403,81.37,81.39,248900000.0
2005-05-19 13:37:00,81.407,81.41,81.375,81.375,361300000.0
2005-05-19 13:38:00,81.387,81.405,81.362,81.382,219800002.0
2005-05-19 13:39:00,81.388,81.416,81.371,81.393,280699998.0
2005-05-19 13:40:00,81.395,81.413,81.377,81.403,222700002.0
2005-05-19 13:41:00,81.423,81.444,81.376,81.382,162700001.0
2005-05-19 13:42:00,81.39,81.452,81.39,81.424,217900001.0
2005-05-19 13:43:00,81.39,81.429,81.39,81.411,210399999.0
2005-05-19 13:44:00,81.424,81.454,81.38,81.381,211499997.0
2005-05-19 13:45:00,81.4,81.405,81.354,81.388,231300002.0
2005-05-19 13:46:00,81.418,81.431,81.396,81.409,264099999.0
2005-05-19 13:47:00,81.405,81.434,81.393,81.412,228400003.0
2005-05-19 13:48:00,81.408,81.427,81.393,81.408,264099997.0
2005-05-19 13:49:00,81.395,81.421,81.381,81.409,228299999.0
2005-05-19 13:50:00,81.37,81.407,81.37,81.386,184300002.0
2005-05-19 13:51:00,81.394,81.413,81.37,81.37,212900000.0
2005-05-19 13:52:00,81.376,81.401,81.349,81.354,338500003.0
2005-05-19 13:53:00,81.375,81.375,81.331,81.352,107099998.0
2005-05-19 13:54:00,81.335,81.345,81.306,81.327,183400002.0
2005-05-19 13:55:00,81.343,81.356,81.322,81.333,214599999.0
2005-05-19 13:56:00,81.341,81.357,81.321,81.34,253000001.0
2005-05-19 13:57:00,81.308,81.34,81.299,81.32,204299999.0
2005-05-19 13:58:00,81.304,81.33,81.298,81.314,184500001.0
2005-05-19 13:59:00,81.306,81.328,81.297,81.32,182599998.0
2005-05-19 14:00:00,81.31,81.336,81.303,81.326,210499998.0
2005-05-19 14:01:00,81.298,81.355,81.29,81.335,119700000.0
2005-05-19 14:02:00,81.322,81.349,81.307,81.318,130500002.0
2005-05-19 14:03:00,81.333,81.339,81.307,81.313,137399997.0
2005-05-19 14:04:00,81.318,81.333,81.294,81.309,174400001.0
2005-05-19 14:05:00,81.3,81.33,81.29,81.305,213400000.0
2005-05-19 14:06:00,81.251,81.326,81.251,81.301,229399999.0
2005-05-19 14:07:00,81.307,81.329,81.301,81.315,285199996.0
2005-05-19 14:08:00,81.287,81.325,81.286,81.318,136100000.0
2005-05-19 14:09:00,81.303,81.335,81.296,81.311,153500001.0
2005-05-19 14:10:00,81.311,81.325,81.294,81.321,190099998.0
2005-05-19 14:11:00,81.303,81.325,81.298,81.313,187899996.0
2005-05-19 14:12:00,81.296,81.335,81.296,81.328,158599998.0
2005-05-19 14:13:00,81.313,81.343,81.305,81.321,121599999.0
2005-05-19 14:14:00,81.293,81.342,81.286,81.315,181199996.0
2005-05-19 14:15:00,81.326,81.345,81.292,81.327,187800001.0
2005-05-19 14:16:00,81.329,81.356,81.313,81.345,347199999.0
2005-05-19 14:17:00,81.35,81.376,81.326,81.349,134400001.0
2005-05-19 14:18:00,81.308,81.346,81.308,81.332,127400000.0
2005-05-19 14:19:00,81.322,81.362,81.316,81.35,249600001.0
2005-05-19 14:20:00,81.346,81.362,81.328,81.328,186900000.0
2005-05-19 14:21:00,81.357,81.363,81.31,81.327,195300001.0
2005-05-19 14:22:00,81.33,81.349,81.31,81.329,173599998.0
2005-05-19 14:23:00,81.344,81.371,81.329,81.366,243999998.0
2005-05-19 14:24:00,81.346,81.383,81.346,81.382,120100000.0
2005-05-19 14:25:00,81.373,81.43,81.371,81.421,230600000.0
2005-05-19 14:26:00,81.394,81.445,81.387,81.445,140300002.0
2005-05-19 14:27:00,81.419,81.446,81.414,81.428,179500002.0
2005-05-19 14:28:00,81.428,81.453,81.412,81.437,243500000.0
2005-05-19 14:29:00,81.438,81.458,81.418,81.44,183700001.0
2005-05-19 14:30:00,81.394,81.446,81.394,81.431,221499999.0
2005-05-19 14:31:00,81.414,81.449,81.405,81.428,192199999.0
2005-05-19 14:32:00,81.42,81.43,81.394,81.404,148500000.0
2005-05-19 14:33:00,81.399,81.435,81.399,81.42,180499999.0
2005-05-19 14:34:00,81.448,81.448,81.417,81.424,163899997.0
2005-05-19 14:35:00,81.442,81.452,81.406,81.408,114100000.0
2005-05-19 14:36:00,81.413,81.45,81.399,81.421,270400001.0
2005-05-19 14:37:00,81.419,81.467,81.407,81.46,213700001.0
2005-05-19 14:38:00,81.436,81.443,81.393,81.393,185499999.0
2005-05-19 14:39:00,81.379,81.423,81.375,81.399,139500000.0
2005-05-19 14:40:00,81.39,81.394,81.351,81.359,224700001.0
2005-05-19 14:41:00,81.346,81.375,81.292,81.357,192900001.0
2005-05-19 14:42:00,81.365,81.389,81.346,81.361,211000000.0
2005-05-19 14:43:00,81.368,81.38,81.354,81.359,112200000.0
2005-05-19 14:44:00,81.349,81.373,81.328,81.342,134299999.0
2005-05-19 14:45:00,81.321,81.353,81.307,81.314,302700000.0
2005-05-19 14:46:00,81.302,81.365,81.301,81.365,111300000.0
2005-05-19 14:47:00,81.311,81.368,81.311,81.365,199299997.0
2005-05-19 14:48:00,81.33,81.359,81.311,81.324,167299998.0
2005-05-19 14:49:00,81.343,81.353,81.31,81.32,182699998.0
2005-05-19 14:50:00,81.306,81.33,81.293,81.304,201800000.0
2005-05-19 14:51:00,81.28,81.327,81.272,81.319,193099998.0
2005-05-19 14:52:00,81.282,81.306,81.273,81.301,147900003.0
2005-05-19 14:53:00,81.302,81.31,81.27,81.279,208899998.0
2005-05-19 14:54:00,81.288,81.319,81.272,81.297,128000000.0
2005-05-19 14:55:00,81.304,81.315,81.283,81.309,175199999.0
2005-05-19 14:56:00,81.293,81.321,81.28,81.29,115700001.0
2005-05-19 14:57:00,81.317,81.317,81.276,81.281,247600000.0
2005-05-19 14:58:00,81.337,81.337,81.279,81.296,108800003.0
2005-05-19 14:59:00,81.267,81.308,81.267,81.302,186400000.0
2005-05-19 15:00:00,81.302,81.305,81.268,81.292,107700001.0
2005-05-19 15:01:00,81.304,81.323,81.285,81.292,260900001.0
2005-05-19 15:02:00,81.304,81.322,81.283,81.322,262799998.0
2005-05-19 15:03:00,81.282,81.306,81.272,81.301,127600000.0
2005-05-19 15:04:00,81.264,81.292,81.264,81.264,154099997.0
2005-05-19 15:05:00,81.321,81.321,81.272,81.305,230299999.0
2005-05-19 15:06:00,81.279,81.303,81.26,81.284,250899998.0
2005-05-19 15:07:00,81.283,81.288,81.227,81.255,258499998.0
2005-05-19 15:08:00,81.26,81.31,81.26,81.295,260800002.0
2005-05-19 15:09:00,81.286,81.314,81.255,81.263,273899997.0
2005-05-19 15:10:00,81.266,81.303,81.254,81.303,251899999.0
2005-05-19 15:11:00,81.305,81.321,81.287,81.299,238800000.0
2005-05-19 15:12:00,81.303,81.328,81.289,81.306,222200001.0
2005-05-19 15:13:00,81.308,81.33,81.288,81.291,177599998.0
2005-05-19 15:14:00,81.287,81.324,81.265,81.298,323400000.0
2005-05-19 15:15:00,81.288,81.319,81.288,81.295,257700003.0
2005-05-19 15:16:00,81.301,81.33,81.275,81.31,312400003.0
2005-05-19 15:17:00,81.312,81.325,81.283,81.306,164399998.0
2005-05-19 15:18:00,81.319,81.346,81.306,81.312,213199999.0
2005-05-19 15:19:00,81.32,81.345,81.3,81.312,203800001.0
2005-05-19 15:20:00,81.326,81.328,81.293,81.317,217300000.0
2005-05-19 15:21:00,81.311,81.337,81.287,81.322,220599999.0
2005-05-19 15:22:00,81.317,81.349,81.312,81.332,305699998.0
2005-05-19 15:23:00,81.326,81.348,81.304,81.315,180899997.0
2005-05-19 15:24:00,81.321,81.335,81.299,81.301,175500001.0
2005-05-19 15:25:00,81.332,81.353,81.307,81.353,171400000.0
2005-05-19 15:26:00,81.317,81.361,81.307,81.334,212900000.0
2005-05-19 15:27:00,81.311,81.347,81.304,81.326,217699998.0
2005-05-19 15:28:00,81.323,81.356,81.323,81.339,210000004.0
2005-05-19 15:29:00,81.351,81.36,81.331,81.345,274500002.0
2005-05-19 15:30:00,81.326,81.352,81.326,81.347,182199999.0
2005-05-19 15:31:00,81.313,81.348,81.313,81.344,202899997.0
2005-05-19 15:32:00,81.327,81.337,81.291,81.327,213200001.0
2005-05-19 15:33:00,81.324,81.344,81.308,81.334,306299998.0
2005-05-19 15:34:00,81.331,81.344,81.303,81.33,207199999.0
2005-05-19 15:35:00,81.345,81.364,81.334,81.334,172400004.0
2005-05-19 15:36:00,81.34,81.35,81.315,81.323,160399997.0
2005-05-19 15:37:00,81.353,81.366,81.332,81.349,159700001.0
2005-05-19 15:38:00,81.349,81.358,81.316,81.33,217600000.0
2005-05-19 15:39:00,81.33,81.344,81.309,81.321,154899999.0
2005-05-19 15:40:00,81.315,81.349,81.266,81.329,241299999.0
2005-05-19 15:41:00,81.345,81.355,81.31,81.31,78400000.0
2005-05-19 15:42:00,81.323,81.335,81.296,81.335,196099998.0
2005-05-19 15:43:00,81.345,81.37,81.328,81.348,316299996.0
2005-05-19 15:44:00,81.323,81.352,81.305,81.315,197800000.0
2005-05-19 15:45:00,81.342,81.359,81.313,81.313,323799993.0
2005-05-19 15:46:00,81.332,81.357,81.318,81.331,141900001.0
2005-05-19 15:47:00,81.317,81.364,81.317,81.361,184399998.0
2005-05-19 15:48:00,81.322,81.377,81.322,81.377,213199999.0
2005-05-19 15:49:00,81.351,81.369,81.342,81.342,236999997.0
2005-05-19 15:50:00,81.37,81.398,81.365,81.393,148400000.0
2005-05-19 15:51:00,81.39,81.4,81.359,81.382,204099999.0
2005-05-19 15:52:00,81.386,81.395,81.36,81.368,305800000.0
2005-05-19 15:53:00,81.393,81.406,81.374,81.374,228199998.0
2005-05-19 15:54:00,81.364,81.4,81.364,81.394,160200003.0
2005-05-19 15:55:00,81.366,81.407,81.357,81.372,253199998.0
2005-05-19 15:56:00,81.356,81.385,81.351,81.379,123000001.0
2005-05-19 15:57:00,81.368,81.408,81.363,81.372,142000001.0
2005-05-19 15:58:00,81.397,81.401,81.365,81.368,205599996.0
2005-05-19 15:59:00,81.386,81.435,81.366,81.414,190800004.0
2005-05-19 16:00:00,81.411,81.438,81.397,81.397,293799999.0
2005-05-19 16:01:00,81.398,81.428,81.392,81.406,156800000.0
2005-05-19 16:02:00,81.385,81.396,81.361,81.388,278700000.0
2005-05-19 16:03:00,81.402,81.402,81.356,81.386,99800000.0
2005-05-19 16:04:00,81.405,81.405,81.355,81.355,192300000.0
2005-05-19 16:05:00,81.384,81.402,81.365,81.383,114300000.0
2005-05-19 16:06:00,81.358,81.395,81.34,81.366,157999999.0
2005-05-19 16:07:00,81.402,81.419,81.364,81.382,153899998.0
2005-05-19 16:08:00,81.403,81.407,81.373,81.381,292199998.0
2005-05-19 16:09:00,81.392,81.419,81.374,81.378,220599998.0
2005-05-19 16:10:00,81.391,81.41,81.353,81.353,270099998.0
2005-05-19 16:11:00,81.351,81.397,81.351,81.397,134699999.0
2005-05-19 16:12:00,81.409,81.414,81.374,81.381,137200000.0
2005-05-19 16:13:00,81.374,81.389,81.356,81.367,164099999.0
2005-05-19 16:14:00,81.366,81.402,81.345,81.374,140400001.0
2005-05-19 16:15:00,81.38,81.395,81.369,81.381,187899999.0
2005-05-19 16:16:00,81.358,81.406,81.358,81.387,346099994.0
2005-05-19 16:17:00,81.417,81.417,81.37,81.388,217299997.0
2005-05-19 16:18:00,81.375,81.414,81.372,81.414,198200001.0
2005-05-19 16:19:00,81.383,81.416,81.383,81.412,165600000.0
2005-05-19 16:20:00,81.384,81.424,81.369,81.401,217600003.0
2005-05-19 16:21:00,81.399,81.437,81.393,81.424,255499999.0
2005-05-19 16:22:00,81.394,81.44,81.394,81.424,290499994.0
2005-05-19 16:23:00,81.402,81.423,81.38,81.395,317300002.0
2005-05-19 16:24:00,81.397,81.4,81.368,81.372,204500002.0
2005-05-19 16:25:00,81.367,81.395,81.349,81.349,246699996.0
2005-05-19 16:26:00,81.356,81.386,81.34,81.375,220199999.0
2005-05-19 16:27:00,81.377,81.383,81.335,81.365,257400001.0
2005-05-19 16:28:00,81.38,81.389,81.341,81.347,294099997.0
2005-05-19 16:29:00,81.346,81.389,81.346,81.379,183300001.0
2005-05-19 16:30:00,81.338,81.385,81.334,81.377,252599998.0
2005-05-19 16:31:00,81.354,81.389,81.354,81.389,258899999.0
2005-05-19 16:32:00,81.385,81.385,81.34,81.355,256100000.0
2005-05-19 16:33:00,81.377,81.404,81.37,81.382,189500000.0
2005-05-19 16:34:00,81.352,81.391,81.352,81.386,136300000.0
2005-05-19 16:35:00,81.383,81.389,81.339,81.367,162900000.0
2005-05-19 16:36:00,81.342,81.389,81.342,81.373,182399999.0
2005-05-19 16:37:00,81.388,81.397,81.339,81.345,199600001.0
2005-05-19 16:38:00,81.353,81.388,81.353,81.374,223399997.0
2005-05-19 16:39:00,81.373,81.378,81.334,81.334,246999999.0
2005-05-19 16:40:00,81.353,81.37,81.327,81.349,270900003.0
2005-05-19 16:41:00,81.385,81.401,81.366,81.387,192100000.0
2005-05-19 16:42:00,81.403,81.42,81.38,81.38,237799999.0
2005-05-19 16:43:00,81.392,81.408,81.357,81.365,312599997.0
2005-05-19 16:44:00,81.375,81.402,81.358,81.383,195299998.0
2005-05-19 16:45:00,81.398,81.423,81.386,81.398,219599998.0
2005-05-19 16:46:00,81.411,81.435,81.402,81.407,199199999.0
2005-05-19 16:47:00,81.413,81.442,81.39,81.429,271200000.0
2005-05-19 16:48:00,81.425,81.435,81.371,81.371,228900000.0
2005-05-19 16:49:00,81.407,81.41,81.382,81.401,239700000.0
2005-05-19 16:50:00,81.378,81.405,81.351,81.384,185400001.0
2005-05-19 16:51:00,81.381,81.404,81.367,81.38,233300001.0
2005-05-19 16:52:00,81.374,81.404,81.357,81.379,233199999.0
2005-05-19 16:53:00,81.367,81.401,81.361,81.376,229399998.0
2005-05-19 16:54:00,81.362,81.407,81.351,81.386,211600005.0
2005-05-19 16:55:00,81.372,81.409,81.371,81.385,156400000.0
2005-05-19 16:56:00,81.36,81.392,81.351,81.369,153500000.0
2005-05-19 16:57:00,81.362,81.397,81.355,81.38,296199998.0
2005-05-19 16:58:00,81.369,81.4,81.365,81.4,238400001.0
2005-05-19 16:59:00,81.4,81.434,81.397,81.416,187499999.0
2005-05-19 17:00:00,81.423,81.446,81.409,81.423,141499999.0
2005-05-19 17:01:00,81.43,81.46,81.413,81.432,168899998.0
2005-05-19 17:02:00,81.416,81.455,81.416,81.433,203699999.0
2005-05-19 17:03:00,81.424,81.438,81.386,81.407,220000000.0
2005-05-19 17:04:00,81.395,81.419,81.38,81.406,155699996.0
2005-05-19 17:05:00,81.38,81.446,81.38,81.437,151200000.0
2005-05-19 17:06:00,81.406,81.442,81.394,81.442,180900000.0
2005-05-19 17:07:00,81.459,81.478,81.441,81.466,230100000.0
2005-05-19 17:08:00,81.46,81.484,81.44,81.451,170399997.0
2005-05-19 17:09:00,81.416,81.468,81.415,81.436,184500001.0
2005-05-19 17:10:00,81.425,81.447,81.419,81.442,112299999.0
2005-05-19 17:11:00,81.42,81.466,81.396,81.414,311299998.0
2005-05-19 17:12:00,81.393,81.448,81.392,81.403,186699997.0
2005-05-19 17:13:00,81.398,81.458,81.388,81.439,284800001.0
2005-05-19 17:14:00,81.44,81.447,81.409,81.429,151899998.0
2005-05-19 17:15:00,81.429,81.443,81.419,81.443,256200001.0
2005-05-19 17:16:00,81.43,81.486,81.42,81.425,289600000.0
2005-05-19 17:17:00,81.446,81.455,81.41,81.41,145400002.0
2005-05-19 17:18:00,81.409,81.437,81.401,81.411,319900002.0
2005-05-19 17:19:00,81.389,81.422,81.375,81.392,121800000.0
2005-05-19 17:20:00,81.415,81.442,81.405,81.432,144900001.0
2005-05-19 17:21:00,81.416,81.444,81.407,81.432,262600004.0
2005-05-19 17:22:00,81.412,81.429,81.407,81.418,225400000.0
2005-05-19 17:23:00,81.402,81.45,81.398,81.45,222900003.0
2005-05-19 17:24:00,81.395,81.433,81.395,81.413,237900002.0
2005-05-19 17:25:00,81.416,81.434,81.399,81.409,305600001.0
2005-05-19 17:26:00,81.408,81.438,81.402,81.429,128300000.0
2005-05-19 17:27:00,81.424,81.46,81.407,81.412,231299999.0
2005-05-19 17:28:00,81.433,81.463,81.414,81.455,198799996.0
2005-05-19 17:29:00,81.435,81.468,81.418,81.453,201499999.0
2005-05-19 17:30:00,81.443,81.456,81.425,81.433,171600001.0
2005-05-19 17:31:00,81.423,81.455,81.413,81.43,119599999.0
2005-05-19 17:32:00,81.428,81.486,81.428,81.471,251400002.0
2005-05-19 17:33:00,81.469,81.473,81.413,81.441,214600000.0
2005-05-19 17:34:00,81.445,81.458,81.42,81.455,239799998.0
2005-05-19 17:35:00,81.461,81.489,81.452,81.475,215999998.0
2005-05-19 17:36:00,81.444,81.474,81.443,81.474,175100001.0
2005-05-19 17:37:00,81.464,81.502,81.464,81.5,143000002.0
2005-05-19 17:38:00,81.485,81.499,81.458,81.482,94300000.0
2005-05-19 17:39:00,81.48,81.502,81.442,81.472,189699999.0
2005-05-19 17:40:00,81.473,81.495,81.452,81.455,202499995.0
2005-05-19 17:41:00,81.464,81.495,81.436,81.474,419299996.0
2005-05-19 17:42:00,81.44,81.498,81.44,81.498,176800002.0
2005-05-19 17:43:00,81.489,81.495,81.465,81.472,295100001.0
2005-05-19 17:44:00,81.447,81.481,81.422,81.473,237399999.0
2005-05-19 17:45:00,81.46,81.491,81.46,81.475,271800001.0
2005-05-19 17:46:00,81.466,81.502,81.462,81.48,163899998.0
2005-05-19 17:47:00,81.44,81.492,81.44,81.49,143800003.0
2005-05-19 17:48:00,81.488,81.499,81.456,81.456,188900000.0
2005-05-19 17:49:00,81.453,81.484,81.44,81.478,159999998.0
2005-05-19 17:50:00,81.493,81.511,81.471,81.499,179399999.0
2005-05-19 17:51:00,81.485,81.532,81.481,81.515,326399997.0
2005-05-19 17:52:00,81.539,81.557,81.513,81.514,222100004.0
2005-05-19 17:53:00,81.567,81.568,81.488,81.488,296800000.0
2005-05-19 17:54:00,81.512,81.523,81.482,81.491,247399996.0
2005-05-19 17:55:00,81.477,81.51,81.467,81.489,209600001.0
2005-05-19 17:56:00,81.51,81.51,81.475,81.475,140100002.0
2005-05-19 17:57:00,81.47,81.485,81.436,81.443,227199999.0
2005-05-19 17:58:00,81.456,81.469,81.417,81.417,238800000.0
2005-05-19 17:59:00,81.439,81.469,81.422,81.435,195900001.0
2005-05-19 18:00:00,81.406,81.488,81.406,81.488,280199995.0
2005-05-19 18:01:00,81.458,81.502,81.436,81.466,1200799999.0
2005-05-19 18:02:00,81.47,81.483,81.43,81.448,1881699996.0
2005-05-19 18:03:00,81.5,81.52,81.46,81.49,1694399992.0
2005-05-19 18:04:00,81.437,81.471,81.412,81.439,1694399992.0
2005-05-19 18:05:00,81.448,81.478,81.404,81.415,1913499989.0
2005-05-19 18:06:00,81.415,81.435,81.383,81.41,1947199998.0
2005-05-19 18:07:00,81.44,81.48,81.4,81.44,2141800014.0
2005-05-19 18:08:00,81.392,81.426,81.362,81.423,2141800014.0
2005-05-19 18:09:00,81.419,81.456,81.399,81.427,1654300000.0
2005-05-19 18:10:00,81.41,81.447,81.398,81.424,1935499998.0
2005-05-19 18:11:00,81.444,81.479,81.418,81.433,1036800005.0
2005-05-19 18:12:00,81.471,81.473,81.415,81.416,1368799987.0
2005-05-19 18:13:00,81.414,81.448,81.393,81.401,1536099997.0
2005-05-19 18:14:00,81.417,81.451,81.397,81.445,1642699981.0
2005-05-19 18:15:00,81.426,81.454,81.406,81.418,2030900000.0
2005-05-19 18:16:00,81.46,81.5,81.45,81.46,749300005.0
2005-05-19 18:17:00,81.395,81.447,81.39,81.433,749300005.0
2005-05-19 18:18:00,81.419,81.439,81.389,81.413,1321799993.0
2005-05-19 18:19:00,81.404,81.439,81.385,81.438,1604200004.0
2005-05-19 18:20:00,81.416,81.441,81.39,81.423,1661399993.0
2005-05-19 18:21:00,81.418,81.458,81.396,81.445,1698099994.0
2005-05-19 18:22:00,81.45,81.484,81.427,81.444,1734499989.0
2005-05-19 18:23:00,81.49,81.53,81.42,81.5,1528199991.0
2005-05-19 18:24:00,81.452,81.481,81.434,81.436,1528199991.0
2005-05-19 18:25:00,81.46,81.52,81.43,81.46,1615099999.0
2005-05-19 18:26:00,81.404,81.452,81.398,81.419,1615099999.0
2005-05-19 18:27:00,81.416,81.465,81.407,81.45,1453999989.0
2005-05-19 18:28:00,81.447,81.47,81.416,81.433,1005899994.0
2005-05-19 18:29:00,81.433,81.448,81.405,81.447,1345699993.0
2005-05-19 18:30:00,81.433,81.446,81.405,81.418,678699995.0
2005-05-19 18:31:00,81.426,81.458,81.394,81.427,1276900002.0
2005-05-19 18:32:00,81.413,81.455,81.408,81.428,1863199992.0
2005-05-19 18:33:00,81.447,81.457,81.41,81.414,1837799993.0
2005-05-19 18:34:00,81.393,81.438,81.393,81.399,1653799990.0
2005-05-19 18:35:00,81.425,81.438,81.396,81.422,1328699999.0
2005-05-19 18:36:00,81.414,81.446,81.403,81.405,1580199996.0
2005-05-19 18:37:00,81.396,81.444,81.396,81.413,1080099992.0
2005-05-19 18:38:00,81.418,81.42,81.38,81.392,621900001.0
2005-05-19 18:39:00,81.379,81.42,81.377,81.405,572200006.0
2005-05-19 18:40:00,81.408,81.435,81.373,81.43,876099992.0
2005-05-19 18:41:00,81.4,81.442,81.378,81.398,604600002.0
2005-05-19 18:42:00,81.388,81.428,81.388,81.418,674599999.0
2005-05-19 18:43:00,81.44,81.461,81.408,81.431,1284799995.0
2005-05-19 18:44:00,81.404,81.447,81.383,81.401,893599998.0
2005-05-19 18:45:00,81.408,81.432,81.374,81.374,962999998.0
2005-05-19 18:46:00,81.386,81.431,81.372,81.39,589699997.0
2005-05-19 18:47:00,81.407,81.424,81.374,81.39,763200005.0
2005-05-19 18:48:00,81.413,81.441,81.402,81.423,667900003.0
2005-05-19 18:49:00,81.405,81.456,81.405,81.436,1022499998.0
2005-05-19 18:50:00,81.45,81.467,81.413,81.427,1103099994.0
2005-05-19 18:51:00,81.447,81.449,81.409,81.433,357999998.0
2005-05-19 18:52:00,81.422,81.436,81.39,81.399,998999995.0
2005-05-19 18:53:00,81.422,81.45,81.389,81.406,928199994.0
2005-05-19 18:54:00,81.427,81.468,81.427,81.468,817100001.0
2005-05-19 18:55:00,81.435,81.46,81.423,81.444,947800004.0
2005-05-19 18:56:00,81.403,81.465,81.387,81.44,504799996.0
2005-05-19 18:57:00,81.452,81.481,81.424,81.45,479799994.0
2005-05-19 18:58:00,81.427,81.474,81.427,81.466,1006599998.0
2005-05-19 18:59:00,81.47,81.487,81.438,81.472,806699995.0
2005-05-19 19:00:00,81.417,81.473,81.417,81.47,781600001.0
2005-05-19 19:01:00,81.444,81.481,81.426,81.447,520799997.0
2005-05-19 19:02:00,81.421,81.457,81.41,81.446,261100000.0
2005-05-19 19:03:00,81.446,81.452,81.391,81.405,608399996.0
2005-05-19 19:04:00,81.413,81.43,81.386,81.405,720899998.0
2005-05-19 19:05:00,81.403,81.422,81.371,81.39,444300002.0
2005-05-19 19:06:00,81.422,81.448,81.409,81.409,566699998.0
2005-05-19 19:07:00,81.432,81.452,81.413,81.413,978699994.0
2005-05-19 19:08:00,81.432,81.473,81.424,81.452,860100003.0
2005-05-19 19:09:00,81.431,81.478,81.408,81.467,729699997.0
2005-05-19 19:10:00,81.425,81.451,81.403,81.403,615299992.0
2005-05-19 19:11:00,81.419,81.455,81.415,81.427,152599999.0
2005-05-19 19:12:00,81.432,81.459,81.421,81.436,295900002.0
2005-05-19 19:13:00,81.455,81.475,81.431,81.431,392300001.0
2005-05-19 19:14:00,81.455,81.476,81.422,81.44,537300000.0
2005-05-19 19:15:00,81.439,81.48,81.419,81.427,749899995.0
2005-05-19 19:16:00,81.406,81.445,81.406,81.426,258100002.0
2005-05-19 19:17:00,81.429,81.481,81.429,81.461,713100001.0
2005-05-19 19:18:00,81.459,81.465,81.404,81.429,425799999.0
2005-05-19 19:19:00,81.441,81.449,81.41,81.434,668600001.0
2005-05-19 19:20:00,81.451,81.469,81.428,81.436,356000002.0
2005-05-19 19:21:00,81.471,81.493,81.436,81.469,254600002.0
2005-05-19 19:22:00,81.447,81.485,81.398,81.423,314600001.0
2005-05-19 19:23:00,81.473,81.494,81.427,81.457,1421200000.0
2005-05-19 19:24:00,81.461,81.505,81.446,81.456,622299997.0
2005-05-19 19:25:00,81.483,81.513,81.463,81.469,868199996.0
2005-05-19 19:26:00,81.478,81.498,81.452,81.459,1337399997.0
2005-05-19 19:27:00,81.448,81.487,81.436,81.48,1081299992.0
2005-05-19 19:28:00,81.446,81.472,81.425,81.447,576199989.0
2005-05-19 19:29:00,81.458,81.474,81.428,81.46,519400001.0
2005-05-19 19:30:00,81.445,81.473,81.424,81.438,926299989.0
2005-05-19 19:31:00,81.444,81.469,81.431,81.446,601799994.0
2005-05-19 19:32:00,81.436,81.474,81.391,81.443,662000006.0
2005-05-19 19:33:00,81.435,81.465,81.417,81.451,576599997.0
2005-05-19 19:34:00,81.448,81.498,81.429,81.449,818499999.0
2005-05-19 19:35:00,81.495,81.498,81.432,81.437,678899996.0
2005-05-19 19:36:00,81.442,81.469,81.418,81.43,315499998.0
2005-05-19 19:37:00,81.433,81.469,81.432,81.442,260600002.0
2005-05-19 19:38:00,81.445,81.451,81.415,81.433,1041800003.0
2005-05-19 19:39:00,81.465,81.475,81.429,81.439,1008500003.0
2005-05-19 19:40:00,81.451,81.483,81.416,81.422,630599999.0
2005-05-19 19:41:00,81.427,81.482,81.414,81.475,846799996.0
2005-05-19 19:42:00,81.447,81.473,81.426,81.428,527199999.0
2005-05-19 19:43:00,81.462,81.484,81.433,81.441,496700000.0
2005-05-19 19:44:00,81.498,81.498,81.431,81.431,481299995.0
2005-05-19 19:45:00,81.477,81.503,81.445,81.481,520300000.0
2005-05-19 19:46:00,81.474,81.514,81.474,81.499,361399998.0
2005-05-19 19:47:00,81.478,81.508,81.478,81.493,234799998.0
2005-05-19 19:48:00,81.458,81.506,81.443,81.484,863300001.0
2005-05-19 19:49:00,81.474,81.519,81.433,81.503,537499999.0
2005-05-19 19:50:00,81.489,81.524,81.473,81.498,448599996.0
2005-05-19 19:51:00,81.483,81.527,81.473,81.49,269000002.0
2005-05-19 19:52:00,81.481,81.509,81.456,81.502,447999998.0
2005-05-19 19:53:00,81.462,81.509,81.443,81.472,642800003.0
2005-05-19 19:54:00,81.482,81.516,81.468,81.468,900700000.0
2005-05-19 19:55:00,81.492,81.513,81.459,81.473,319500001.0
2005-05-19 19:56:00,81.496,81.506,81.469,81.469,412300003.0
2005-05-19 19:57:00,81.479,81.499,81.447,81.492,408699999.0
2005-05-19 19:58:00,81.505,81.519,81.481,81.482,746700002.0
2005-05-19 19:59:00,81.491,81.501,81.443,81.472,821699991.0
2005-05-19 20:00:00,81.482,81.506,81.46,81.476,352099995.0
2005-05-19 20:01:00,81.49,81.504,81.461,81.475,544399999.0
2005-05-19 20:02:00,81.5,81.522,81.47,81.498,702399991.0
2005-05-19 20:03:00,81.498,81.511,81.462,81.475,433500003.0
2005-05-19 20:04:00,81.503,81.506,81.432,81.488,302900000.0
2005-05-19 20:05:00,81.499,81.525,81.455,81.485,574799994.0
2005-05-19 20:06:00,81.473,81.517,81.473,81.482,862199998.0
2005-05-19 20:07:00,81.507,81.511,81.461,81.468,549399997.0
2005-05-19 20:08:00,81.492,81.515,81.482,81.5,461600001.0
2005-05-19 20:09:00,81.489,81.522,81.479,81.485,597900002.0
2005-05-19 20:10:00,81.498,81.516,81.462,81.492,790600001.0
2005-05-19 20:11:00,81.482,81.529,81.453,81.502,833199999.0
2005-05-19 20:12:00,81.481,81.51,81.459,81.495,1585399996.0
2005-05-19 20:13:00,81.488,81.509,81.457,81.475,659399995.0
2005-05-19 20:14:00,81.485,81.504,81.453,81.487,520099999.0
2005-05-19 20:15:00,81.477,81.513,81.462,81.474,745500000.0
2005-05-19 20:16:00,81.491,81.535,81.473,81.505,625999999.0
2005-05-19 20:17:00,81.518,81.543,81.503,81.539,268700000.0
2005-05-19 20:18:00,81.529,81.562,81.52,81.546,238600001.0
2005-05-19 20:19:00,81.519,81.543,81.497,81.509,283600002.0
2005-05-19 20:20:00,81.525,81.548,81.49,81.514,773399992.0
2005-05-19 20:21:00,81.49,81.533,81.471,81.504,543100000.0
2005-05-19 20:22:00,81.5,81.508,81.469,81.483,872399995.0
2005-05-19 20:23:00,81.485,81.507,81.471,81.505,578700002.0
2005-05-19 20:24:00,81.499,81.534,81.484,81.5,414099995.0
2005-05-19 20:25:00,81.517,81.547,81.501,81.501,695399997.0
2005-05-19 20:26:00,81.5,81.525,81.466,81.511,459600000.0
2005-05-19 20:27:00,81.501,81.53,81.48,81.512,349399998.0
2005-05-19 20:28:00,81.49,81.52,81.469,81.469,928699997.0
2005-05-19 20:29:00,81.524,81.563,81.5,81.525,1737899996.0
2005-05-19 20:30:00,81.516,81.549,81.512,81.532,1399799997.0
2005-05-19 20:31:00,81.527,81.547,81.504,81.53,1096199997.0
2005-05-19 20:32:00,81.524,81.566,81.514,81.527,1093399996.0
2005-05-19 20:33:00,81.562,81.562,81.51,81.526,699899996.0
2005-05-19 20:34:00,81.508,81.546,81.489,81.502,389199997.0
2005-05-19 20:35:00,81.524,81.541,81.488,81.518,395300000.0
2005-05-19 20:36:00,81.475,81.541,81.468,81.525,504600002.0
2005-05-19 20:37:00,81.52,81.546,81.496,81.51,543800000.0
2005-05-19 20:38:00,81.531,81.531,81.483,81.489,952899996.0
2005-05-19 20:39:00,81.537,81.566,81.509,81.509,638899995.0
2005-05-19 20:40:00,81.51,81.556,81.494,81.531,1513999997.0
2005-05-19 20:41:00,81.513,81.534,81.488,81.529,964900000.0
2005-05-19 20:42:00,81.515,81.547,81.486,81.532,1065299995.0
2005-05-19 20:43:00,81.522,81.564,81.522,81.563,902999999.0
2005-05-19 20:44:00,81.524,81.571,81.514,81.535,874999995.0
2005-05-19 20:45:00,81.552,81.557,81.508,81.548,619500001.0
2005-05-19 20:46:00,81.541,81.566,81.494,81.514,695499996.0
2005-05-19 20:47:00,81.522,81.562,81.506,81.529,1088599998.0
2005-05-19 20:48:00,81.522,81.559,81.511,81.534,657099999.0
2005-05-19 20:49:00,81.491,81.525,81.482,81.499,392300001.0
2005-05-19 20:50:00,81.527,81.554,81.504,81.517,1086400004.0
2005-05-19 20:51:00,81.505,81.53,81.478,81.486,452300000.0
2005-05-19 20:52:00,81.501,81.539,81.485,81.516,280500000.0
2005-05-19 20:53:00,81.483,81.529,81.474,81.496,1209699999.0
2005-05-19 20:54:00,81.504,81.529,81.481,81.495,696699994.0
2005-05-19 20:55:00,81.525,81.529,81.486,81.499,1170000003.0
2005-05-19 20:56:00,81.52,81.547,81.497,81.511,783800003.0
2005-05-19 20:57:00,81.498,81.538,81.469,81.522,711200001.0
2005-05-19 20:58:00,81.492,81.532,81.483,81.532,1598299998.0
2005-05-19 20:59:00,81.551,81.551,81.488,81.509,1060299998.0
2005-05-19 21:00:00,81.504,81.533,81.491,81.506,1180799999.0
2005-05-19 21:01:00,81.514,81.54,81.493,81.518,1061099994.0
2005-05-19 21:02:00,81.529,81.556,81.51,81.542,521799997.0
2005-05-19 21:03:00,81.516,81.557,81.505,81.532,390200002.0
2005-05-19 21:04:00,81.538,81.563,81.517,81.517,440800003.0
2005-05-19 21:05:00,81.502,81.562,81.502,81.55,724400001.0
2005-05-19 21:06:00,81.531,81.557,81.492,81.526,694700000.0
2005-05-19 21:07:00,81.558,81.573,81.511,81.511,719999997.0
2005-05-19 21:08:00,81.503,81.552,81.496,81.519,883499994.0
2005-05-19 21:09:00,81.524,81.541,81.506,81.537,352100001.0
2005-05-19 21:10:00,81.521,81.532,81.48,81.497,605300000.0
2005-05-19 21:11:00,81.535,81.549,81.505,81.506,492600000.0
2005-05-19 21:12:00,81.511,81.542,81.496,81.522,306600000.0
2005-05-19 21:13:00,81.541,81.546,81.5,81.52,308399999.0
2005-05-19 21:14:00,81.512,81.561,81.508,81.558,668500000.0
2005-05-19 21:15:00,81.54,81.575,81.523,81.537,834199991.0
2005-05-19 21:16:00,81.53,81.573,81.522,81.564,964000002.0
2005-05-19 21:17:00,81.539,81.57,81.511,81.524,913200002.0
2005-05-19 21:18:00,81.555,81.559,81.507,81.538,538500000.0
2005-05-19 21:19:00,81.537,81.569,81.516,81.535,932399994.0
2005-05-19 21:20:00,81.517,81.567,81.517,81.538,1153300000.0
2005-05-19 21:21:00,81.495,81.54,81.493,81.525,959699996.0
2005-05-19 21:22:00,81.54,81.569,81.511,81.533,900699997.0
2005-05-19 21:23:00,81.541,81.578,81.521,81.545,609800003.0
2005-05-19 21:24:00,81.545,81.582,81.531,81.558,700200002.0
2005-05-19 21:25:00,81.524,81.572,81.51,81.525,956999991.0
2005-05-19 21:26:00,81.545,81.574,81.53,81.541,571100002.0
2005-05-19 21:27:00,81.545,81.561,81.519,81.538,477400001.0
2005-05-19 21:28:00,81.512,81.553,81.507,81.523,247099999.0
2005-05-19 21:29:00,81.519,81.569,81.507,81.538,582499997.0
2005-05-19 21:30:00,81.543,81.567,81.507,81.524,314000000.0
2005-05-19 21:31:00,81.536,81.571,81.516,81.536,244500000.0
2005-05-19 21:32:00,81.529,81.578,81.504,81.562,439300000.0
2005-05-19 21:33:00,81.546,81.58,81.524,81.565,401900001.0
2005-05-19 21:34:00,81.569,81.578,81.545,81.569,204299998.0
2005-05-19 21:35:00,81.528,81.575,81.523,81.558,544299999.0
2005-05-19 21:36:00,81.555,81.561,81.508,81.533,419299999.0
2005-05-19 21:37:00,81.517,81.551,81.505,81.551,693299997.0
2005-05-19 21:38:00,81.526,81.549,81.509,81.516,242999998.0
2005-05-19 21:39:00,81.541,81.565,81.521,81.528,411399999.0
2005-05-19 21:40:00,81.554,81.579,81.526,81.534,528800000.0
2005-05-19 21:41:00,81.534,81.568,81.519,81.519,393700003.0
2005-05-19 21:42:00,81.496,81.526,81.485,81.526,262200002.0
2005-05-19 21:43:00,81.521,81.524,81.475,81.476,366799996.0
2005-05-19 21:44:00,81.522,81.553,81.495,81.532,1008299987.0
2005-05-19 21:45:00,81.523,81.556,81.517,81.529,480899998.0
2005-05-19 21:46:00,81.538,81.559,81.524,81.543,201700002.0
2005-05-19 21:47:00,81.544,81.561,81.514,81.529,460200002.0
2005-05-19 21:48:00,81.556,81.564,81.513,81.513,600899996.0
2005-05-19 21:49:00,81.514,81.548,81.506,81.531,212799998.0
2005-05-19 21:50:00,81.526,81.544,81.508,81.513,193899997.0
2005-05-19 21:51:00,81.534,81.55,81.515,81.515,275500000.0
2005-05-19 21:52:00,81.53,81.537,81.487,81.491,208500001.0
2005-05-19 21:53:00,81.514,81.532,81.486,81.514,728599997.0
2005-05-19 21:54:00,81.531,81.549,81.509,81.533,266099999.0
2005-05-19 21:55:00,81.511,81.53,81.508,81.529,234500002.0
2005-05-19 21:56:00,81.521,81.553,81.505,81.508,309199997.0
2005-05-19 21:57:00,81.516,81.539,81.5,81.516,158100000.0
2005-05-19 21:58:00,81.503,81.521,81.488,81.492,160799997.0
2005-05-19 21:59:00,81.505,81.55,81.49,81.504,405000000.0
2005-05-19 22:00:00,81.487,81.536,81.485,81.524,612599997.0
2005-05-19 22:01:00,81.51,81.525,81.463,81.502,637999994.0
2005-05-19 22:02:00,81.511,81.533,81.487,81.504,729299998.0
2005-05-19 22:03:00,81.475,81.519,81.463,81.477,359599999.0
2005-05-19 22:04:00,81.465,81.508,81.46,81.508,641599997.0
2005-05-19 22:05:00,81.476,81.5,81.47,81.5,194699998.0
2005-05-19 22:06:00,81.479,81.515,81.468,81.487,230999999.0
2005-05-19 22:07:00,81.498,81.516,81.473,81.493,259100001.0
2005-05-19 22:08:00,81.494,81.515,81.481,81.515,164700002.0
2005-05-19 22:09:00,81.478,81.497,81.466,81.486,227599995.0
2005-05-19 22:10:00,81.492,81.512,81.469,81.494,232800001.0
2005-05-19 22:11:00,81.477,81.499,81.461,81.48,422599996.0
2005-05-19 22:12:00,81.491,81.501,81.464,81.473,260299998.0
2005-05-19 22:13:00,81.48,81.512,81.447,81.495,422000002.0
2005-05-19 22:14:00,81.47,81.517,81.459,81.478,272000001.0
2005-05-19 22:15:00,81.493,81.509,81.475,81.495,284999997.0
2005-05-19 22:16:00,81.493,81.506,81.467,81.495,524200004.0
2005-05-19 22:17:00,81.5,81.527,81.481,81.484,221099999.0
2005-05-19 22:18:00,81.485,81.515,81.46,81.49,442900003.0
2005-05-19 22:19:00,81.497,81.517,81.467,81.482,353700001.0
2005-05-19 22:20:00,81.478,81.503,81.464,81.47,229000002.0
2005-05-19 22:21:00,81.475,81.529,81.469,81.487,285299995.0
2005-05-19 22:22:00,81.492,81.508,81.472,81.48,256000001.0
2005-05-19 22:23:00,81.481,81.533,81.466,81.476,573099998.0
2005-05-19 22:24:00,81.501,81.515,81.472,81.495,389899999.0
2005-05-19 22:25:00,81.503,81.526,81.484,81.508,264400004.0
2005-05-19 22:26:00,81.522,81.529,81.488,81.498,206400001.0
2005-05-19 22:27:00,81.495,81.528,81.477,81.506,771500001.0
2005-05-19 22:28:00,81.493,81.528,81.459,81.509,329599996.0
2005-05-19 22:29:00,81.502,81.527,81.497,81.512,210499999.0
2005-05-19 22:30:00,81.486,81.52,81.474,81.518,158500000.0
2005-05-19 22:31:00,81.511,81.522,81.48,81.488,675799993.0
2005-05-19 22:32:00,81.503,81.535,81.476,81.501,373799998.0
2005-05-19 22:33:00,81.507,81.556,81.488,81.524,665700001.0
2005-05-19 22:34:00,81.492,81.536,81.489,81.506,424299997.0
2005-05-19 22:35:00,81.511,81.541,81.504,81.535,215499998.0
2005-05-19 22:36:00,81.515,81.551,81.514,81.546,354000001.0
2005-05-19 22:37:00,81.557,81.557,81.478,81.478,164999999.0
2005-05-19 22:38:00,81.518,81.538,81.499,81.534,168199997.0
2005-05-19 22:39:00,81.516,81.55,81.489,81.522,326499999.0
2005-05-19 22:40:00,81.521,81.562,81.513,81.555,304600005.0
2005-05-19 22:41:00,81.535,81.553,81.505,81.52,270200002.0
2005-05-19 22:42:00,81.518,81.559,81.503,81.508,197200001.0
2005-05-19 22:43:00,81.546,81.552,81.512,81.523,333399997.0
2005-05-19 22:44:00,81.522,81.569,81.506,81.553,356600000.0
2005-05-19 22:45:00,81.491,81.561,81.49,81.551,469900001.0
2005-05-19 22:46:00,81.545,81.56,81.502,81.502,184700000.0
2005-05-19 22:47:00,81.523,81.553,81.51,81.533,306699994.0
2005-05-19 22:48:00,81.532,81.558,81.5,81.5,361400002.0
2005-05-19 22:49:00,81.493,81.528,81.471,81.503,222400002.0
2005-05-19 22:50:00,81.482,81.535,81.475,81.535,202099998.0
2005-05-19 22:51:00,81.504,81.534,81.487,81.5,369999999.0
2005-05-19 22:52:00,81.489,81.547,81.484,81.512,138599997.0
2005-05-19 22:53:00,81.516,81.558,81.49,81.524,607999999.0
2005-05-19 22:54:00,81.537,81.556,81.504,81.518,382600003.0
2005-05-19 22:55:00,81.555,81.556,81.512,81.519,361199999.0
2005-05-19 22:56:00,81.496,81.556,81.496,81.555,236500001.0
2005-05-19 22:57:00,81.522,81.568,81.495,81.568,315000000.0
2005-05-19 22:58:00,81.566,81.588,81.523,81.551,121199999.0
2005-05-19 22:59:00,81.56,81.563,81.472,81.481,573500004.0
2005-05-19 23:00:00,81.573,81.592,81.533,81.57,362899988.0
2005-05-19 23:01:00,81.571,81.573,81.471,81.532,109200000.0
2005-05-19 23:02:00,81.556,81.581,81.532,81.55,170000002.0
2005-05-19 23:03:00,81.543,81.576,81.54,81.56,157199998.0
2005-05-19 23:04:00,81.561,81.594,81.542,81.565,183700000.0
2005-05-19 23:05:00,81.588,81.595,81.562,81.562,168200000.0
2005-05-19 23:06:00,81.523,81.575,81.523,81.565,190199998.0
2005-05-19 23:07:00,81.579,81.59,81.541,81.546,212000000.0
2005-05-19 23:08:00,81.536,81.578,81.536,81.57,79100001.0
2005-05-19 23:09:00,81.569,81.599,81.564,81.567,200200002.0
2005-05-19 23:10:00,81.583,81.601,81.558,81.572,209699999.0
2005-05-19 23:11:00,81.566,81.602,81.554,81.589,244499998.0
2005-05-19 23:12:00,81.579,81.601,81.567,81.596,182000001.0
2005-05-19 23:13:00,81.563,81.598,81.563,81.59,164200000.0
2005-05-19 23:14:00,81.583,81.601,81.558,81.558,327600000.0
2005-05-19 23:15:00,81.565,81.599,81.55,81.564,192199998.0
2005-05-19 23:16:00,81.595,81.603,81.555,81.555,194500000.0
2005-05-19 23:17:00,81.575,81.584,81.554,81.561,195799998.0
2005-05-19 23:18:00,81.545,81.587,81.545,81.575,289399997.0
2005-05-19 23:19:00,81.588,81.588,81.546,81.55,194200000.0
2005-05-19 23:20:00,81.513,81.563,81.506,81.551,195099998.0
2005-05-19 23:21:00,81.543,81.575,81.529,81.535,117099998.0
2005-05-19 23:22:00,81.538,81.58,81.535,81.56,159500001.0
2005-05-19 23:23:00,81.55,81.55,81.498,81.498,319600001.0
2005-05-19 23:24:00,81.562,81.565,81.527,81.555,130600000.0
2005-05-19 23:25:00,81.569,81.578,81.538,81.543,188699998.0
2005-05-19 23:26:00,81.548,81.576,81.525,81.576,204099998.0
2005-05-19 23:27:00,81.542,81.596,81.542,81.594,196499998.0
2005-05-19 23:28:00,81.558,81.569,81.536,81.564,263499999.0
2005-05-19 23:29:00,81.531,81.569,81.53,81.542,231300001.0
2005-05-19 23:30:00,81.531,81.555,81.516,81.533,163899999.0
2005-05-19 23:31:00,81.547,81.551,81.501,81.54,186999999.0
2005-05-19 23:32:00,81.516,81.548,81.504,81.527,193700000.0
2005-05-19 23:33:00,81.551,81.551,81.51,81.525,166499999.0
2005-05-19 23:34:00,81.522,81.556,81.51,81.531,373700000.0
2005-05-19 23:35:00,81.508,81.536,81.489,81.501,175799998.0
2005-05-19 23:36:00,81.507,81.532,81.478,81.495,279099997.0
2005-05-19 23:37:00,81.5,81.5,81.462,81.479,160800000.0
2005-05-19 23:38:00,81.485,81.516,81.477,81.496,79900000.0
2005-05-19 23:39:00,81.5,81.517,81.423,81.497,158599996.0
2005-05-19 23:40:00,81.498,81.511,81.483,81.491,234299999.0
2005-05-19 23:41:00,81.517,81.517,81.465,81.465,257900000.0
2005-05-19 23:42:00,81.467,81.479,81.449,81.456,213099999.0
2005-05-19 23:43:00,81.413,81.474,81.413,81.472,76999999.0
2005-05-19 23:44:00,81.455,81.476,81.443,81.473,153000001.0
2005-05-19 23:45:00,81.459,81.485,81.426,81.438,280199997.0
2005-05-19 23:46:00,81.438,81.458,81.419,81.45,172600002.0
2005-05-19 23:47:00,81.447,81.471,81.417,81.435,196800000.0
2005-05-19 23:48:00,81.455,81.461,81.428,81.44,234400005.0
2005-05-19 23:49:00,81.455,81.49,81.44,81.452,113200000.0
2005-05-19 23:50:00,81.437,81.484,81.437,81.47,95300000.0
2005-05-19 23:51:00,81.452,81.48,81.429,81.472,179400000.0
2005-05-19 23:52:00,81.447,81.489,81.439,81.48,181699999.0
2005-05-19 23:53:00,81.455,81.465,81.423,81.451,167099999.0
2005-05-19 23:54:00,81.403,81.463,81.397,81.441,105400000.0
2005-05-19 23:55:00,81.449,81.472,81.435,81.447,233599995.0
2005-05-19 23:56:00,81.449,81.453,81.425,81.436,137999998.0
2005-05-19 23:57:00,81.442,81.47,81.442,81.467,103900002.0
2005-05-19 23:58:00,81.455,81.512,81.455,81.472,295899997.0
2005-05-19 23:59:00,81.463,81.484,81.433,81.453,240300001.0
2005-05-20 00:00:00,81.46,81.474,81.426,81.444,193099998.0
2005-05-20 00:01:00,81.424,81.462,81.416,81.449,295800000.0
2005-05-20 00:02:00,81.466,81.476,81.445,81.447,105600001.0
2005-05-20 00:03:00,81.448,81.492,81.439,81.45,206400001.0
2005-05-20 00:04:00,81.463,81.474,81.43,81.442,256200003.0
2005-05-20 00:05:00,81.46,81.463,81.417,81.427,160200000.0
2005-05-20 00:06:00,81.45,81.475,81.442,81.449,235099999.0
2005-05-20 00:07:00,81.423,81.444,81.406,81.442,178900000.0
2005-05-20 00:08:00,81.409,81.444,81.407,81.426,137199999.0
2005-05-20 00:09:00,81.438,81.447,81.409,81.431,250700002.0
2005-05-20 00:10:00,81.416,81.448,81.405,81.448,240400002.0
2005-05-20 00:11:00,81.449,81.453,81.419,81.419,174299999.0
2005-05-20 00:12:00,81.406,81.45,81.406,81.445,182800000.0
2005-05-20 00:13:00,81.415,81.452,81.393,81.452,283999996.0
2005-05-20 00:14:00,81.421,81.455,81.412,81.427,214299999.0
2005-05-20 00:15:00,81.394,81.429,81.391,81.423,192300002.0
2005-05-20 00:16:00,81.401,81.431,81.394,81.418,215599999.0
2005-05-20 00:17:00,81.423,81.455,81.406,81.42,131700000.0
2005-05-20 00:18:00,81.428,81.455,81.4,81.416,185499997.0
2005-05-20 00:19:00,81.422,81.43,81.392,81.392,224300002.0
2005-05-20 00:20:00,81.381,81.438,81.372,81.402,168800000.0
2005-05-20 00:21:00,81.42,81.436,81.404,81.415,138700000.0
2005-05-20 00:22:00,81.43,81.435,81.394,81.394,162799999.0
2005-05-20 00:23:00,81.407,81.445,81.407,81.429,192199999.0
2005-05-20 00:24:00,81.442,81.448,81.391,81.391,146300000.0
2005-05-20 00:25:00,81.434,81.437,81.387,81.405,269299999.0
2005-05-20 00:26:00,81.389,81.443,81.384,81.443,177999999.0
2005-05-20 00:27:00,81.423,81.445,81.403,81.411,158999997.0
2005-05-20 00:28:00,81.411,81.439,81.402,81.413,242899997.0
2005-05-20 00:29:00,81.438,81.454,81.417,81.432,122999999.0
2005-05-20 00:30:00,81.42,81.451,81.415,81.415,151500000.0
2005-05-20 00:31:00,81.42,81.439,81.403,81.419,180099999.0
2005-05-20 00:32:00,81.419,81.457,81.419,81.448,184700000.0
2005-05-20 00:33:00,81.43,81.464,81.417,81.454,146699998.0
2005-05-20 00:34:00,81.43,81.462,81.416,81.434,171799999.0
2005-05-20 00:35:00,81.402,81.443,81.401,81.424,160600001.0
2005-05-20 00:36:00,81.416,81.46,81.416,81.448,264300000.0
2005-05-20 00:37:00,81.441,81.465,81.424,81.44,285000001.0
2005-05-20 00:38:00,81.465,81.47,81.427,81.441,248200004.0
2005-05-20 00:39:00,81.45,81.48,81.42,81.48,179299999.0
2005-05-20 00:40:00,81.456,81.472,81.421,81.421,240699996.0
2005-05-20 00:41:00,81.461,81.472,81.435,81.454,252999998.0
2005-05-20 00:42:00,81.447,81.469,81.428,81.443,279399995.0
2005-05-20 00:43:00,81.453,81.508,81.42,81.486,172299998.0
2005-05-20 00:44:00,81.453,81.469,81.436,81.459,202800001.0
2005-05-20 00:45:00,81.438,81.47,81.434,81.439,208599999.0
2005-05-20 00:46:00,81.429,81.443,81.419,81.427,276500005.0
2005-05-20 00:47:00,81.417,81.434,81.399,81.414,123000000.0
2005-05-20 00:48:00,81.428,81.443,81.399,81.417,241200002.0
2005-05-20 00:49:00,81.438,81.502,81.424,81.502,218200003.0
2005-05-20 00:50:00,81.476,81.486,81.441,81.453,147100000.0
2005-05-20 00:51:00,81.454,81.462,81.42,81.422,258700000.0
2005-05-20 00:52:00,81.436,81.467,81.433,81.435,149400000.0
2005-05-20 00:53:00,81.439,81.462,81.423,81.439,194900000.0
2005-05-20 00:54:00,81.398,81.498,81.398,81.468,214300003.0
2005-05-20 00:55:00,81.452,81.509,81.452,81.509,268799998.0
2005-05-20 00:56:00,81.465,81.5,81.448,81.47,258200003.0
2005-05-20 00:57:00,81.442,81.544,81.426,81.511,91700000.0
2005-05-20 00:58:00,81.469,81.504,81.469,81.496,88800000.0
2005-05-20 00:59:00,81.459,81.475,81.438,81.463,177200000.0
2005-05-20 01:00:00,81.441,81.455,81.423,81.423,288800002.0
2005-05-20 01:01:00,81.467,81.48,81.44,81.458,167800001.0
2005-05-20 01:02:00,81.44,81.471,81.431,81.46,200999994.0
2005-05-20 01:03:00,81.481,81.492,81.449,81.462,129100001.0
2005-05-20 01:04:00,81.457,81.464,81.432,81.438,218300002.0
2005-05-20 01:05:00,81.443,81.473,81.434,81.45,254399996.0
2005-05-20 01:06:00,81.436,81.455,81.424,81.441,255900002.0
2005-05-20 01:07:00,81.449,81.459,81.419,81.434,190900002.0
2005-05-20 01:08:00,81.426,81.456,81.415,81.437,177000000.0
2005-05-20 01:09:00,81.44,81.464,81.424,81.444,191800001.0
2005-05-20 01:10:00,81.415,81.451,81.41,81.429,165099998.0
2005-05-20 01:11:00,81.452,81.452,81.414,81.427,235900002.0
2005-05-20 01:12:00,81.425,81.463,81.418,81.435,157100001.0
2005-05-20 01:13:00,81.461,81.474,81.44,81.443,177000000.0
2005-05-20 01:14:00,81.44,81.464,81.417,81.437,225099996.0
2005-05-20 01:15:00,81.445,81.478,81.432,81.454,249699999.0
2005-05-20 01:16:00,81.445,81.47,81.434,81.458,226600003.0
2005-05-20 01:17:00,81.463,81.463,81.42,81.42,204799999.0
2005-05-20 01:18:00,81.422,81.454,81.413,81.432,126599999.0
2005-05-20 01:19:00,81.462,81.482,81.446,81.458,268400000.0
2005-05-20 01:20:00,81.476,81.486,81.444,81.444,207199996.0
2005-05-20 01:21:00,81.465,81.489,81.432,81.464,217999997.0
2005-05-20 01:22:00,81.462,81.475,81.43,81.438,266700001.0
2005-05-20 01:23:00,81.452,81.467,81.43,81.445,181800000.0
2005-05-20 01:24:00,81.466,81.473,81.43,81.43,170400000.0
2005-05-20 01:25:00,81.472,81.479,81.426,81.441,182999999.0
2005-05-20 01:26:00,81.468,81.48,81.425,81.441,185999998.0
2005-05-20 01:27:00,81.461,81.472,81.444,81.448,259299999.0
2005-05-20 01:28:00,81.418,81.467,81.418,81.43,139200000.0
2005-05-20 01:29:00,81.425,81.457,81.417,81.448,246300003.0
2005-05-20 01:30:00,81.427,81.46,81.416,81.444,218599997.0
2005-05-20 01:31:00,81.46,81.485,81.426,81.481,278100002.0
2005-05-20 01:32:00,81.436,81.464,81.428,81.445,232200000.0
2005-05-20 01:33:00,81.45,81.466,81.43,81.458,186700002.0
2005-05-20 01:34:00,81.436,81.455,81.412,81.428,170199996.0
2005-05-20 01:35:00,81.428,81.446,81.4,81.4,198099999.0
2005-05-20 01:36:00,81.404,81.417,81.383,81.392,169100001.0
2005-05-20 01:37:00,81.389,81.423,81.383,81.396,149700001.0
2005-05-20 01:38:00,81.399,81.425,81.399,81.424,139400002.0
2005-05-20 01:39:00,81.417,81.425,81.388,81.39,265499997.0
2005-05-20 01:40:00,81.384,81.413,81.371,81.398,197800002.0
2005-05-20 01:41:00,81.4,81.417,81.376,81.404,224900000.0
2005-05-20 01:42:00,81.396,81.428,81.386,81.399,134900000.0
2005-05-20 01:43:00,81.429,81.45,81.413,81.441,244000000.0
2005-05-20 01:44:00,81.407,81.438,81.401,81.422,197500001.0
2005-05-20 01:45:00,81.427,81.456,81.418,81.45,147700000.0
2005-05-20 01:46:00,81.455,81.478,81.432,81.462,173700002.0
2005-05-20 01:47:00,81.461,81.482,81.443,81.457,221500001.0
2005-05-20 01:48:00,81.436,81.476,81.436,81.468,189700001.0
2005-05-20 01:49:00,81.476,81.487,81.449,81.46,221099996.0
2005-05-20 01:50:00,81.478,81.496,81.471,81.492,256999999.0
2005-05-20 01:51:00,81.479,81.496,81.458,81.472,140899999.0
2005-05-20 01:52:00,81.447,81.468,81.434,81.436,186599998.0
2005-05-20 01:53:00,81.477,81.479,81.433,81.439,180600002.0
2005-05-20 01:54:00,81.449,81.449,81.409,81.409,155899998.0
2005-05-20 01:55:00,81.419,81.456,81.414,81.43,291800006.0
2005-05-20 01:56:00,81.403,81.446,81.403,81.441,238400001.0
2005-05-20 01:57:00,81.44,81.452,81.414,81.414,276200002.0
2005-05-20 01:58:00,81.429,81.433,81.394,81.41,209500000.0
2005-05-20 01:59:00,81.432,81.468,81.416,81.429,385599998.0
2005-05-20 02:00:00,81.408,81.449,81.404,81.433,275900000.0
2005-05-20 02:01:00,81.424,81.433,81.4,81.424,250600001.0
2005-05-20 02:02:00,81.431,81.463,81.428,81.454,272000004.0
2005-05-20 02:03:00,81.417,81.485,81.417,81.482,158200001.0
2005-05-20 02:04:00,81.425,81.47,81.425,81.453,189700000.0
2005-05-20 02:05:00,81.427,81.469,81.422,81.434,205600000.0
2005-05-20 02:06:00,81.422,81.46,81.419,81.429,186699998.0
2005-05-20 02:07:00,81.433,81.459,81.413,81.439,317899999.0
2005-05-20 02:08:00,81.452,81.459,81.419,81.438,254799999.0
2005-05-20 02:09:00,81.433,81.444,81.405,81.429,153999998.0
2005-05-20 02:10:00,81.432,81.46,81.428,81.452,101599999.0
2005-05-20 02:11:00,81.447,81.478,81.429,81.439,178200001.0
2005-05-20 02:12:00,81.448,81.467,81.422,81.448,192100000.0
2005-05-20 02:13:00,81.424,81.455,81.42,81.441,120100000.0
2005-05-20 02:14:00,81.467,81.467,81.411,81.428,196600000.0
2005-05-20 02:15:00,81.426,81.453,81.4,81.443,194300000.0
2005-05-20 02:16:00,81.433,81.465,81.426,81.46,247200001.0
2005-05-20 02:17:00,81.438,81.458,81.424,81.435,254399999.0
2005-05-20 02:18:00,81.444,81.482,81.444,81.472,194199999.0
2005-05-20 02:19:00,81.487,81.501,81.453,81.453,332699997.0
2005-05-20 02:20:00,81.458,81.51,81.458,81.484,249999999.0
2005-05-20 02:21:00,81.48,81.507,81.465,81.503,223700001.0
2005-05-20 02:22:00,81.458,81.525,81.458,81.492,237399995.0
2005-05-20 02:23:00,81.512,81.513,81.47,81.478,217499996.0
2005-05-20 02:24:00,81.499,81.504,81.467,81.482,275999994.0
2005-05-20 02:25:00,81.484,81.502,81.461,81.481,238999998.0
2005-05-20 02:26:00,81.484,81.517,81.468,81.48,206700000.0
2005-05-20 02:27:00,81.497,81.513,81.49,81.511,209200000.0
2005-05-20 02:28:00,81.522,81.527,81.498,81.503,182400001.0
2005-05-20 02:29:00,81.512,81.521,81.491,81.491,245499997.0
2005-05-20 02:30:00,81.522,81.522,81.482,81.497,220299996.0
2005-05-20 02:31:00,81.504,81.504,81.454,81.467,234600004.0
2005-05-20 02:32:00,81.485,81.504,81.463,81.466,126000000.0
2005-05-20 02:33:00,81.485,81.49,81.456,81.471,204799997.0
2005-05-20 02:34:00,81.491,81.507,81.467,81.507,136700004.0
2005-05-20 02:35:00,81.496,81.503,81.452,81.452,140100002.0
2005-05-20 02:36:00,81.474,81.502,81.469,81.477,257499998.0
2005-05-20 02:37:00,81.467,81.502,81.454,81.47,175800000.0
2005-05-20 02:38:00,81.465,81.492,81.456,81.459,313500000.0
2005-05-20 02:39:00,81.489,81.489,81.44,81.44,263200001.0
2005-05-20 02:40:00,81.472,81.483,81.448,81.45,147999998.0
2005-05-20 02:41:00,81.453,81.496,81.444,81.493,106299998.0
2005-05-20 02:42:00,81.465,81.493,81.453,81.468,172900001.0
2005-05-20 02:43:00,81.478,81.492,81.46,81.467,302300006.0
2005-05-20 02:44:00,81.474,81.501,81.466,81.487,176100001.0
2005-05-20 02:45:00,81.47,81.501,81.462,81.501,241299995.0
2005-05-20 02:46:00,81.498,81.52,81.482,81.488,192499998.0
2005-05-20 02:47:00,81.503,81.526,81.473,81.485,241300000.0
2005-05-20 02:48:00,81.532,81.534,81.504,81.519,133000000.0
2005-05-20 02:49:00,81.492,81.528,81.492,81.502,205399996.0
2005-05-20 02:50:00,81.487,81.53,81.481,81.53,214099996.0
2005-05-20 02:51:00,81.52,81.524,81.492,81.497,191099996.0
2005-05-20 02:52:00,81.493,81.524,81.493,81.515,161699998.0
2005-05-20 02:53:00,81.494,81.523,81.47,81.495,231799996.0
2005-05-20 02:54:00,81.46,81.5,81.457,81.474,181600001.0
2005-05-20 02:55:00,81.487,81.51,81.437,81.446,163500000.0
2005-05-20 02:56:00,81.427,81.443,81.398,81.406,244200000.0
2005-05-20 02:57:00,81.447,81.455,81.414,81.417,249499997.0
2005-05-20 02:58:00,81.402,81.434,81.39,81.428,170499999.0
2005-05-20 02:59:00,81.407,81.445,81.403,81.422,230299999.0
2005-05-20 03:00:00,81.435,81.443,81.393,81.416,190299998.0
2005-05-20 03:01:00,81.418,81.432,81.396,81.406,168000004.0
2005-05-20 03:02:00,81.417,81.437,81.404,81.409,178599998.0
2005-05-20 03:03:00,81.424,81.435,81.398,81.408,227899999.0
2005-05-20 03:04:00,81.395,81.436,81.356,81.418,174899998.0
2005-05-20 03:05:00,81.405,81.421,81.385,81.406,194899999.0
2005-05-20 03:06:00,81.415,81.428,81.394,81.428,279999999.0
2005-05-20 03:07:00,81.405,81.429,81.395,81.398,146499998.0
2005-05-20 03:08:00,81.405,81.439,81.388,81.417,235799998.0
2005-05-20 03:09:00,81.393,81.413,81.386,81.399,255299999.0
2005-05-20 03:10:00,81.396,81.425,81.381,81.398,263600002.0
2005-05-20 03:11:00,81.41,81.438,81.409,81.432,162999997.0
2005-05-20 03:12:00,81.429,81.445,81.398,81.415,163799999.0
2005-05-20 03:13:00,81.412,81.425,81.393,81.41,175300003.0
2005-05-20 03:14:00,81.396,81.411,81.379,81.394,241099996.0
2005-05-20 03:15:00,81.414,81.419,81.378,81.39,193500000.0
2005-05-20 03:16:00,81.38,81.424,81.369,81.394,275799994.0
2005-05-20 03:17:00,81.43,81.442,81.38,81.393,252999998.0
2005-05-20 03:18:00,81.416,81.43,81.4,81.409,175199999.0
2005-05-20 03:19:00,81.399,81.418,81.379,81.391,146300003.0
2005-05-20 03:20:00,81.396,81.421,81.383,81.412,246200001.0
2005-05-20 03:21:00,81.41,81.439,81.398,81.425,202599996.0
2005-05-20 03:22:00,81.423,81.439,81.398,81.41,215000000.0
2005-05-20 03:23:00,81.402,81.422,81.385,81.402,139400003.0
2005-05-20 03:24:00,81.396,81.427,81.386,81.412,167100000.0
2005-05-20 03:25:00,81.408,81.44,81.385,81.385,166900000.0
2005-05-20 03:26:00,81.407,81.421,81.381,81.388,136999999.0
2005-05-20 03:27:00,81.397,81.43,81.38,81.424,356400000.0
2005-05-20 03:28:00,81.409,81.436,81.401,81.432,250299999.0
2005-05-20 03:29:00,81.399,81.43,81.388,81.414,239099999.0
2005-05-20 03:30:00,81.399,81.427,81.388,81.398,216900000.0
2005-05-20 03:31:00,81.428,81.428,81.379,81.383,195400000.0
2005-05-20 03:32:00,81.424,81.437,81.403,81.412,185600000.0
2005-05-20 03:33:00,81.373,81.423,81.373,81.407,324199994.0
2005-05-20 03:34:00,81.428,81.428,81.376,81.406,68900000.0
2005-05-20 03:35:00,81.425,81.447,81.39,81.409,191800000.0
2005-05-20 03:36:00,81.421,81.457,81.407,81.426,164999999.0
2005-05-20 03:37:00,81.446,81.447,81.411,81.423,313499991.0
2005-05-20 03:38:00,81.419,81.453,81.418,81.422,155599999.0
2005-05-20 03:39:00,81.4,81.443,81.4,81.435,202500000.0
2005-05-20 03:40:00,81.446,81.452,81.415,81.424,325700003.0
2005-05-20 03:41:00,81.402,81.445,81.394,81.422,141000000.0
2005-05-20 03:42:00,81.429,81.462,81.429,81.454,165900000.0
2005-05-20 03:43:00,81.424,81.467,81.394,81.424,265499997.0
2005-05-20 03:44:00,81.408,81.448,81.403,81.435,311100000.0
2005-05-20 03:45:00,81.428,81.461,81.42,81.43,135500000.0
2005-05-20 03:46:00,81.432,81.439,81.396,81.405,350199999.0
2005-05-20 03:47:00,81.427,81.447,81.404,81.409,195000001.0
2005-05-20 03:48:00,81.428,81.456,81.424,81.445,295000000.0
2005-05-20 03:49:00,81.431,81.449,81.411,81.431,168800001.0
2005-05-20 03:50:00,81.431,81.458,81.403,81.441,282999999.0
2005-05-20 03:51:00,81.453,81.463,81.431,81.448,165699999.0
2005-05-20 03:52:00,81.426,81.465,81.426,81.459,148499998.0
2005-05-20 03:53:00,81.384,81.44,81.384,81.431,256200002.0
2005-05-20 03:54:00,81.435,81.466,81.418,81.427,217999998.0
2005-05-20 03:55:00,81.438,81.456,81.419,81.456,159299998.0
2005-05-20 03:56:00,81.433,81.451,81.407,81.422,155700001.0
2005-05-20 03:57:00,81.401,81.436,81.401,81.421,140899998.0
2005-05-20 03:58:00,81.425,81.461,81.411,81.447,200599997.0
2005-05-20 03:59:00,81.428,81.447,81.408,81.422,141399999.0
2005-05-20 04:00:00,81.42,81.438,81.393,81.407,294000000.0
2005-05-20 04:01:00,81.413,81.449,81.409,81.449,144500000.0
2005-05-20 04:02:00,81.455,81.47,81.439,81.448,194900000.0
2005-05-20 04:03:00,81.481,81.495,81.455,81.458,213100000.0
2005-05-20 04:04:00,81.481,81.496,81.441,81.483,229299999.0
2005-05-20 04:05:00,81.496,81.506,81.486,81.494,179099999.0
2005-05-20 04:06:00,81.492,81.51,81.473,81.497,167099999.0
2005-05-20 04:07:00,81.511,81.541,81.49,81.525,328799998.0
2005-05-20 04:08:00,81.521,81.542,81.502,81.52,137400001.0
2005-05-20 04:09:00,81.498,81.527,81.484,81.507,289400000.0
2005-05-20 04:10:00,81.494,81.525,81.492,81.501,187199998.0
2005-05-20 04:11:00,81.498,81.516,81.475,81.475,245699998.0
2005-05-20 04:12:00,81.492,81.502,81.473,81.474,237800000.0
2005-05-20 04:13:00,81.475,81.51,81.461,81.494,223800002.0
2005-05-20 04:14:00,81.474,81.518,81.471,81.518,187799997.0
2005-05-20 04:15:00,81.49,81.512,81.472,81.476,214199998.0
2005-05-20 04:16:00,81.482,81.491,81.429,81.429,236099996.0
2005-05-20 04:17:00,81.457,81.49,81.453,81.465,125300001.0
2005-05-20 04:18:00,81.489,81.511,81.457,81.488,107100001.0
2005-05-20 04:19:00,81.498,81.517,81.48,81.487,273900003.0
2005-05-20 04:20:00,81.526,81.533,81.496,81.507,198099998.0
2005-05-20 04:21:00,81.495,81.517,81.479,81.486,226600000.0
2005-05-20 04:22:00,81.527,81.528,81.485,81.491,240599999.0
2005-05-20 04:23:00,81.52,81.531,81.494,81.502,129800001.0
2005-05-20 04:24:00,81.49,81.522,81.475,81.498,157200000.0
2005-05-20 04:25:00,81.498,81.506,81.479,81.503,213599999.0
2005-05-20 04:26:00,81.483,81.525,81.477,81.496,238800002.0
2005-05-20 04:27:00,81.5,81.536,81.489,81.528,228000004.0
2005-05-20 04:28:00,81.502,81.537,81.502,81.536,187899998.0
2005-05-20 04:29:00,81.519,81.55,81.516,81.54,238299999.0
2005-05-20 04:30:00,81.526,81.537,81.503,81.509,302100002.0
2005-05-20 04:31:00,81.535,81.578,81.525,81.551,240399998.0
2005-05-20 04:32:00,81.562,81.585,81.552,81.556,137100002.0
2005-05-20 04:33:00,81.543,81.575,81.536,81.565,246300000.0
2005-05-20 04:34:00,81.538,81.574,81.538,81.551,187699996.0
2005-05-20 04:35:00,81.54,81.582,81.54,81.557,186799999.0
2005-05-20 04:36:00,81.573,81.6,81.558,81.585,212200000.0
2005-05-20 04:37:00,81.55,81.59,81.55,81.588,220199999.0
2005-05-20 04:38:00,81.605,81.605,81.561,81.561,209899998.0
2005-05-20 04:39:00,81.572,81.595,81.552,81.557,240599995.0
2005-05-20 04:40:00,81.562,81.575,81.542,81.557,204600002.0
2005-05-20 04:41:00,81.57,81.577,81.542,81.542,312800004.0
2005-05-20 04:42:00,81.531,81.556,81.522,81.553,182400001.0
2005-05-20 04:43:00,81.552,81.575,81.542,81.543,175400000.0
2005-05-20 04:44:00,81.552,81.564,81.534,81.546,213399999.0
2005-05-20 04:45:00,81.56,81.576,81.532,81.545,232799998.0
2005-05-20 04:46:00,81.572,81.576,81.533,81.545,268099998.0
2005-05-20 04:47:00,81.552,81.579,81.545,81.567,168800001.0
2005-05-20 04:48:00,81.542,81.567,81.521,81.542,234900001.0
2005-05-20 04:49:00,81.518,81.548,81.508,81.518,161900002.0
2005-05-20 04:50:00,81.508,81.555,81.508,81.532,244599999.0
2005-05-20 04:51:00,81.537,81.555,81.523,81.549,138000001.0
2005-05-20 04:52:00,81.527,81.568,81.522,81.55,205000002.0
2005-05-20 04:53:00,81.566,81.58,81.543,81.563,337799996.0
2005-05-20 04:54:00,81.541,81.578,81.531,81.545,239700000.0
2005-05-20 04:55:00,81.535,81.556,81.519,81.521,236900001.0
2005-05-20 04:56:00,81.514,81.567,81.514,81.55,205700002.0
2005-05-20 04:57:00,81.527,81.55,81.509,81.542,190899999.0
2005-05-20 04:58:00,81.548,81.552,81.516,81.518,193399999.0
2005-05-20 04:59:00,81.555,81.568,81.536,81.562,195500000.0
2005-05-20 05:00:00,81.563,81.585,81.532,81.552,181099999.0
2005-05-20 05:01:00,81.553,81.573,81.521,81.538,194699999.0
2005-05-20 05:02:00,81.528,81.567,81.514,81.535,180600001.0
2005-05-20 05:03:00,81.529,81.575,81.529,81.568,144499999.0
2005-05-20 05:04:00,81.518,81.559,81.515,81.541,210700000.0
2005-05-20 05:05:00,81.55,81.58,81.506,81.55,158700001.0
2005-05-20 05:06:00,81.547,81.569,81.526,81.526,267299998.0
2005-05-20 05:07:00,81.538,81.597,81.52,81.551,221799998.0
2005-05-20 05:08:00,81.568,81.593,81.553,81.566,165000001.0
2005-05-20 05:09:00,81.574,81.602,81.555,81.602,335199998.0
2005-05-20 05:10:00,81.55,81.583,81.54,81.556,155500003.0
2005-05-20 05:11:00,81.561,81.581,81.522,81.522,303699997.0
2005-05-20 05:12:00,81.551,81.58,81.538,81.575,199399997.0
2005-05-20 05:13:00,81.578,81.578,81.528,81.54,181200000.0
2005-05-20 05:14:00,81.548,81.571,81.534,81.548,173300001.0
2005-05-20 05:15:00,81.539,81.574,81.532,81.554,233499999.0
2005-05-20 05:16:00,81.542,81.598,81.525,81.583,257299999.0
2005-05-20 05:17:00,81.549,81.594,81.549,81.572,305600002.0
2005-05-20 05:18:00,81.561,81.594,81.558,81.56,229699997.0
2005-05-20 05:19:00,81.56,81.582,81.547,81.564,228499998.0
2005-05-20 05:20:00,81.56,81.588,81.552,81.556,127100002.0
2005-05-20 05:21:00,81.575,81.584,81.553,81.56,290899999.0
2005-05-20 05:22:00,81.548,81.59,81.539,81.565,207799999.0
2005-05-20 05:23:00,81.57,81.598,81.564,81.582,172399998.0
2005-05-20 05:24:00,81.561,81.586,81.561,81.58,184399998.0
2005-05-20 05:25:00,81.591,81.61,81.569,81.582,123200000.0
2005-05-20 05:26:00,81.6,81.617,81.567,81.58,185599996.0
2005-05-20 05:27:00,81.583,81.6,81.56,81.596,161400000.0
2005-05-20 05:28:00,81.592,81.605,81.569,81.587,198500003.0
2005-05-20 05:29:00,81.587,81.614,81.546,81.591,237100001.0
2005-05-20 05:30:00,81.572,81.606,81.561,81.57,125400000.0
2005-05-20 05:31:00,81.555,81.603,81.553,81.603,173199998.0
2005-05-20 05:32:00,81.566,81.599,81.555,81.576,172000000.0
2005-05-20 05:33:00,81.579,81.61,81.568,81.608,254000002.0
2005-05-20 05:34:00,81.587,81.611,81.569,81.587,146000002.0
2005-05-20 05:35:00,81.579,81.616,81.572,81.608,236799997.0
2005-05-20 05:36:00,81.589,81.611,81.577,81.577,195900000.0
2005-05-20 05:37:00,81.563,81.61,81.563,81.581,240899998.0
2005-05-20 05:38:00,81.611,81.615,81.575,81.595,250200001.0
2005-05-20 05:39:00,81.604,81.617,81.581,81.592,113400000.0
2005-05-20 05:40:00,81.553,81.607,81.553,81.591,152300002.0
2005-05-20 05:41:00,81.611,81.626,81.582,81.582,207600001.0
2005-05-20 05:42:00,81.578,81.617,81.578,81.594,147199999.0
2005-05-20 05:43:00,81.592,81.624,81.592,81.599,126000000.0
2005-05-20 05:44:00,81.589,81.609,81.58,81.592,143300000.0
2005-05-20 05:45:00,81.63,81.632,81.574,81.592,183599999.0
2005-05-20 05:46:00,81.593,81.625,81.573,81.611,186099999.0
2005-05-20 05:47:00,81.617,81.617,81.576,81.576,202399998.0
2005-05-20 05:48:00,81.568,81.596,81.56,81.574,245600000.0
2005-05-20 05:49:00,81.601,81.625,81.584,81.601,155699999.0
2005-05-20 05:50:00,81.587,81.628,81.581,81.595,117700000.0
2005-05-20 05:51:00,81.604,81.604,81.541,81.561,200700000.0
2005-05-20 05:52:00,81.568,81.615,81.554,81.593,219599999.0
2005-05-20 05:53:00,81.605,81.615,81.574,81.574,215900003.0
2005-05-20 05:54:00,81.556,81.599,81.556,81.58,139300000.0
2005-05-20 05:55:00,81.557,81.591,81.553,81.568,164100000.0
2005-05-20 05:56:00,81.561,81.582,81.544,81.555,181299997.0
2005-05-20 05:57:00,81.557,81.576,81.541,81.576,231999998.0
2005-05-20 05:58:00,81.562,81.58,81.545,81.56,130099997.0
2005-05-20 05:59:00,81.553,81.577,81.532,81.549,118200000.0
2005-05-20 06:00:00,81.55,81.584,81.549,81.566,290600001.0
2005-05-20 06:01:00,81.548,81.602,81.529,81.578,205299999.0
2005-05-20 06:02:00,81.554,81.596,81.554,81.573,143899998.0
2005-05-20 06:03:00,81.553,81.58,81.535,81.551,246100001.0
2005-05-20 06:04:00,81.558,81.571,81.536,81.546,244199997.0
2005-05-20 06:05:00,81.576,81.576,81.539,81.539,165399999.0
2005-05-20 06:06:00,81.55,81.577,81.53,81.539,236200001.0
2005-05-20 06:07:00,81.575,81.589,81.542,81.542,175400000.0
2005-05-20 06:08:00,81.563,81.579,81.543,81.543,134599999.0
2005-05-20 06:09:00,81.583,81.596,81.557,81.568,170400003.0
2005-05-20 06:10:00,81.558,81.574,81.539,81.572,167799999.0
2005-05-20 06:11:00,81.577,81.587,81.551,81.581,151299999.0
2005-05-20 06:12:00,81.575,81.59,81.546,81.562,173699998.0
2005-05-20 06:13:00,81.562,81.572,81.531,81.55,157699999.0
2005-05-20 06:14:00,81.562,81.57,81.519,81.525,226200000.0
2005-05-20 06:15:00,81.549,81.557,81.522,81.532,173700000.0
2005-05-20 06:16:00,81.542,81.581,81.541,81.564,193400000.0
2005-05-20 06:17:00,81.561,81.583,81.546,81.583,160299998.0
2005-05-20 06:18:00,81.527,81.568,81.522,81.55,164399999.0
2005-05-20 06:19:00,81.549,81.576,81.535,81.537,189300000.0
2005-05-20 06:20:00,81.561,81.573,81.535,81.535,151699997.0
2005-05-20 06:21:00,81.561,81.574,81.546,81.558,130400001.0
2005-05-20 06:22:00,81.518,81.568,81.506,81.542,240799998.0
2005-05-20 06:23:00,81.558,81.595,81.54,81.573,106100000.0
2005-05-20 06:24:00,81.542,81.576,81.53,81.572,154100002.0
2005-05-20 06:25:00,81.544,81.575,81.53,81.557,370199997.0
2005-05-20 06:26:00,81.529,81.584,81.529,81.566,203000003.0
2005-05-20 06:27:00,81.548,81.591,81.532,81.574,136200002.0
2005-05-20 06:28:00,81.543,81.572,81.533,81.544,186599998.0
2005-05-20 06:29:00,81.541,81.56,81.508,81.56,153199998.0
2005-05-20 06:30:00,81.553,81.568,81.539,81.543,97800000.0
2005-05-20 06:31:00,81.579,81.581,81.541,81.544,140900000.0
2005-05-20 06:32:00,81.548,81.594,81.546,81.593,170500000.0
2005-05-20 06:33:00,81.568,81.593,81.555,81.568,190899998.0
2005-05-20 06:34:00,81.559,81.605,81.549,81.575,137100000.0
2005-05-20 06:35:00,81.571,81.593,81.567,81.586,186700003.0
2005-05-20 06:36:00,81.558,81.599,81.553,81.596,275999998.0
2005-05-20 06:37:00,81.587,81.587,81.537,81.548,218499995.0
2005-05-20 06:38:00,81.528,81.591,81.524,81.591,287599998.0
2005-05-20 06:39:00,81.564,81.585,81.549,81.571,145200002.0
2005-05-20 06:40:00,81.556,81.591,81.551,81.579,270000001.0
2005-05-20 06:41:00,81.563,81.59,81.559,81.571,162699997.0
2005-05-20 06:42:00,81.537,81.586,81.537,81.573,252600002.0
2005-05-20 06:43:00,81.571,81.599,81.56,81.575,255100003.0
2005-05-20 06:44:00,81.567,81.593,81.556,81.556,198100001.0
2005-05-20 06:45:00,81.582,81.591,81.552,81.575,196600001.0
2005-05-20 06:46:00,81.548,81.6,81.533,81.567,240200001.0
2005-05-20 06:47:00,81.598,81.607,81.576,81.576,226900002.0
2005-05-20 06:48:00,81.572,81.621,81.572,81.593,189699997.0
2005-05-20 06:49:00,81.573,81.611,81.565,81.59,212100001.0
2005-05-20 06:50:00,81.558,81.591,81.555,81.565,369099999.0
2005-05-20 06:51:00,81.59,81.606,81.568,81.59,219800000.0
2005-05-20 06:52:00,81.604,81.604,81.562,81.565,126900000.0
2005-05-20 06:53:00,81.605,81.618,81.583,81.583,197100001.0
2005-05-20 06:54:00,81.605,81.634,81.601,81.606,281699998.0
2005-05-20 06:55:00,81.623,81.633,81.6,81.605,147599999.0
2005-05-20 06:56:00,81.585,81.621,81.577,81.619,259499999.0
2005-05-20 06:57:00,81.617,81.625,81.595,81.622,163000001.0
2005-05-20 06:58:00,81.587,81.618,81.58,81.607,184600003.0
2005-05-20 06:59:00,81.62,81.642,81.586,81.587,195899998.0
2005-05-20 07:00:00,81.598,81.609,81.575,81.601,255500002.0
2005-05-20 07:01:00,81.591,81.608,81.568,81.568,130600001.0
2005-05-20 07:02:00,81.58,81.602,81.561,81.573,303400002.0
2005-05-20 07:03:00,81.587,81.589,81.553,81.558,270200000.0
2005-05-20 07:04:00,81.565,81.581,81.536,81.551,194699998.0
2005-05-20 07:05:00,81.564,81.581,81.549,81.558,298000002.0
2005-05-20 07:06:00,81.559,81.581,81.54,81.556,204800002.0
2005-05-20 07:07:00,81.566,81.575,81.537,81.556,257000001.0
2005-05-20 07:08:00,81.574,81.592,81.552,81.578,176599999.0
2005-05-20 07:09:00,81.546,81.589,81.546,81.573,198600002.0
2005-05-20 07:10:00,81.577,81.58,81.542,81.542,152699999.0
2005-05-20 07:11:00,81.566,81.581,81.55,81.563,110600001.0
2005-05-20 07:12:00,81.541,81.583,81.54,81.583,222600002.0
2005-05-20 07:13:00,81.573,81.591,81.55,81.565,200200002.0
2005-05-20 07:14:00,81.533,81.568,81.531,81.56,268399999.0
2005-05-20 07:15:00,81.525,81.56,81.517,81.548,205799998.0
2005-05-20 07:16:00,81.51,81.557,81.51,81.537,307899996.0
2005-05-20 07:17:00,81.539,81.566,81.529,81.547,188200000.0
2005-05-20 07:18:00,81.543,81.575,81.533,81.566,180199998.0
2005-05-20 07:19:00,81.552,81.563,81.53,81.53,313500000.0
2005-05-20 07:20:00,81.556,81.563,81.531,81.534,123100001.0
2005-05-20 07:21:00,81.56,81.576,81.531,81.544,141500001.0
2005-05-20 07:22:00,81.571,81.571,81.516,81.525,192500000.0
2005-05-20 07:23:00,81.544,81.559,81.522,81.524,225000003.0
2005-05-20 07:24:00,81.522,81.573,81.502,81.573,173000001.0
2005-05-20 07:25:00,81.547,81.565,81.514,81.548,248799999.0
2005-05-20 07:26:00,81.561,81.563,81.525,81.532,220300002.0
2005-05-20 07:27:00,81.517,81.543,81.509,81.509,199299998.0
2005-05-20 07:28:00,81.499,81.543,81.499,81.531,232000003.0
2005-05-20 07:29:00,81.544,81.575,81.527,81.554,145899998.0
2005-05-20 07:30:00,81.552,81.58,81.526,81.526,137400001.0
2005-05-20 07:31:00,81.521,81.565,81.507,81.542,170999999.0
2005-05-20 07:32:00,81.55,81.566,81.535,81.553,193600002.0
2005-05-20 07:33:00,81.564,81.58,81.537,81.552,151500002.0
2005-05-20 07:34:00,81.547,81.567,81.538,81.554,181099999.0
2005-05-20 07:35:00,81.577,81.579,81.536,81.547,337099996.0
2005-05-20 07:36:00,81.564,81.579,81.546,81.55,210300000.0
2005-05-20 07:37:00,81.554,81.584,81.552,81.57,225500000.0
2005-05-20 07:38:00,81.536,81.574,81.536,81.574,172900002.0
2005-05-20 07:39:00,81.578,81.6,81.554,81.562,211700000.0
2005-05-20 07:40:00,81.572,81.595,81.561,81.584,157099997.0
2005-05-20 07:41:00,81.579,81.61,81.566,81.573,210100003.0
2005-05-20 07:42:00,81.562,81.588,81.551,81.557,155199997.0
2005-05-20 07:43:00,81.562,81.584,81.541,81.561,177599999.0
2005-05-20 07:44:00,81.567,81.587,81.533,81.557,146400002.0
2005-05-20 07:45:00,81.57,81.585,81.549,81.553,237799999.0
2005-05-20 07:46:00,81.519,81.592,81.519,81.588,142700002.0
2005-05-20 07:47:00,81.554,81.581,81.552,81.572,200099999.0
2005-05-20 07:48:00,81.563,81.578,81.543,81.553,273600006.0
2005-05-20 07:49:00,81.564,81.573,81.54,81.549,257900002.0
2005-05-20 07:50:00,81.557,81.563,81.492,81.492,257899998.0
2005-05-20 07:51:00,81.545,81.545,81.508,81.515,120800002.0
2005-05-20 07:52:00,81.511,81.541,81.494,81.503,119999999.0
2005-05-20 07:53:00,81.491,81.529,81.478,81.527,227099996.0
2005-05-20 07:54:00,81.525,81.527,81.495,81.496,153599999.0
2005-05-20 07:55:00,81.525,81.538,81.495,81.52,265500001.0
2005-05-20 07:56:00,81.523,81.536,81.494,81.516,154799998.0
2005-05-20 07:57:00,81.538,81.551,81.52,81.531,140999999.0
2005-05-20 07:58:00,81.533,81.562,81.519,81.533,316799998.0
2005-05-20 07:59:00,81.545,81.566,81.522,81.536,183499998.0
2005-05-20 08:00:00,81.548,81.569,81.495,81.535,173500000.0
2005-05-20 08:01:00,81.517,81.545,81.516,81.529,150400000.0
2005-05-20 08:02:00,81.488,81.532,81.488,81.522,239099999.0
2005-05-20 08:03:00,81.531,81.539,81.492,81.499,97600000.0
2005-05-20 08:04:00,81.515,81.525,81.488,81.492,191800002.0
2005-05-20 08:05:00,81.511,81.535,81.489,81.505,250900002.0
2005-05-20 08:06:00,81.506,81.535,81.499,81.508,99800000.0
2005-05-20 08:07:00,81.499,81.522,81.485,81.509,240300000.0
2005-05-20 08:08:00,81.505,81.524,81.49,81.504,115000001.0
2005-05-20 08:09:00,81.512,81.552,81.512,81.535,301399999.0
2005-05-20 08:10:00,81.511,81.55,81.494,81.529,177600002.0
2005-05-20 08:11:00,81.51,81.552,81.51,81.54,183900000.0
2005-05-20 08:12:00,81.514,81.572,81.505,81.572,158100001.0
2005-05-20 08:13:00,81.576,81.58,81.528,81.529,229899997.0
2005-05-20 08:14:00,81.542,81.549,81.524,81.527,197400001.0
2005-05-20 08:15:00,81.528,81.548,81.506,81.532,205199997.0
2005-05-20 08:16:00,81.526,81.562,81.522,81.562,145600001.0
2005-05-20 08:17:00,81.531,81.535,81.504,81.513,182100001.0
2005-05-20 08:18:00,81.522,81.551,81.511,81.533,199700000.0
2005-05-20 08:19:00,81.54,81.567,81.525,81.558,184800001.0
2005-05-20 08:20:00,81.523,81.56,81.507,81.538,215999998.0
2005-05-20 08:21:00,81.539,81.554,81.514,81.524,286600002.0
2005-05-20 08:22:00,81.553,81.565,81.532,81.559,288300003.0
2005-05-20 08:23:00,81.527,81.567,81.527,81.563,117000003.0
2005-05-20 08:24:00,81.528,81.581,81.525,81.581,224699997.0
2005-05-20 08:25:00,81.532,81.598,81.532,81.598,202999998.0
2005-05-20 08:26:00,81.587,81.591,81.56,81.583,207700002.0
2005-05-20 08:27:00,81.564,81.585,81.548,81.548,170299997.0
2005-05-20 08:28:00,81.55,81.581,81.546,81.579,282700000.0
2005-05-20 08:29:00,81.565,81.572,81.545,81.557,206899998.0
2005-05-20 08:30:00,81.541,81.587,81.523,81.561,156300003.0
2005-05-20 08:31:00,81.562,81.569,81.538,81.547,181800001.0
2005-05-20 08:32:00,81.54,81.578,81.54,81.569,191399997.0
2005-05-20 08:33:00,81.547,81.568,81.533,81.545,251000000.0
2005-05-20 08:34:00,81.529,81.567,81.526,81.538,175700001.0
2005-05-20 08:35:00,81.531,81.561,81.525,81.558,171399995.0
2005-05-20 08:36:00,81.525,81.565,81.522,81.532,167700001.0
2005-05-20 08:37:00,81.553,81.578,81.539,81.573,237100000.0
2005-05-20 08:38:00,81.569,81.575,81.547,81.556,223899998.0
2005-05-20 08:39:00,81.564,81.594,81.557,81.584,158000000.0
2005-05-20 08:40:00,81.587,81.587,81.536,81.536,236500002.0
2005-05-20 08:41:00,81.572,81.58,81.52,81.52,172699999.0
2005-05-20 08:42:00,81.561,81.582,81.551,81.556,188800000.0
2005-05-20 08:43:00,81.576,81.591,81.559,81.58,200300000.0
2005-05-20 08:44:00,81.57,81.614,81.555,81.574,243700004.0
2005-05-20 08:45:00,81.558,81.616,81.541,81.589,190700002.0
2005-05-20 08:46:00,81.568,81.597,81.559,81.57,118100000.0
2005-05-20 08:47:00,81.578,81.603,81.571,81.583,316199996.0
2005-05-20 08:48:00,81.606,81.626,81.595,81.611,112399998.0
2005-05-20 08:49:00,81.602,81.615,81.572,81.599,272099998.0
2005-05-20 08:50:00,81.616,81.629,81.597,81.597,211800000.0
2005-05-20 08:51:00,81.59,81.622,81.561,81.58,307199997.0
2005-05-20 08:52:00,81.576,81.615,81.558,81.578,209499998.0
2005-05-20 08:53:00,81.6,81.608,81.569,81.594,239099998.0
2005-05-20 08:54:00,81.593,81.619,81.569,81.579,364799997.0
2005-05-20 08:55:00,81.568,81.6,81.561,81.586,105800000.0
2005-05-20 08:56:00,81.581,81.605,81.574,81.59,216600002.0
2005-05-20 08:57:00,81.597,81.618,81.577,81.577,188000001.0
2005-05-20 08:58:00,81.602,81.62,81.564,81.569,231999998.0
2005-05-20 08:59:00,81.601,81.647,81.598,81.617,184500001.0
2005-05-20 09:00:00,81.6,81.632,81.596,81.621,304400000.0
2005-05-20 09:01:00,81.62,81.636,81.589,81.61,262599997.0
2005-05-20 09:02:00,81.64,81.645,81.61,81.61,209299997.0
2005-05-20 09:03:00,81.615,81.667,81.615,81.647,241400003.0
2005-05-20 09:04:00,81.661,81.673,81.637,81.64,211700001.0
2005-05-20 09:05:00,81.635,81.669,81.63,81.642,164000000.0
2005-05-20 09:06:00,81.657,81.665,81.634,81.642,198200000.0
2005-05-20 09:07:00,81.601,81.688,81.601,81.688,175399998.0
2005-05-20 09:08:00,81.685,81.708,81.637,81.637,252400000.0
2005-05-20 09:09:00,81.661,81.679,81.64,81.643,176900003.0
2005-05-20 09:10:00,81.632,81.665,81.625,81.655,196900002.0
2005-05-20 09:11:00,81.639,81.661,81.626,81.642,272099999.0
2005-05-20 09:12:00,81.636,81.661,81.628,81.653,173700000.0
2005-05-20 09:13:00,81.651,81.655,81.62,81.63,203699996.0
2005-05-20 09:14:00,81.619,81.652,81.612,81.627,300999999.0
2005-05-20 09:15:00,81.619,81.64,81.581,81.597,169499998.0
2005-05-20 09:16:00,81.609,81.639,81.608,81.63,301300001.0
2005-05-20 09:17:00,81.633,81.663,81.628,81.641,242099997.0
2005-05-20 09:18:00,81.649,81.655,81.617,81.62,199600000.0
2005-05-20 09:19:00,81.629,81.64,81.6,81.6,186399999.0
2005-05-20 09:20:00,81.628,81.655,81.611,81.633,218599998.0
2005-05-20 09:21:00,81.63,81.643,81.597,81.597,177799999.0
2005-05-20 09:22:00,81.631,81.65,81.607,81.625,203700002.0
2005-05-20 09:23:00,81.617,81.655,81.617,81.63,116199999.0
2005-05-20 09:24:00,81.611,81.641,81.596,81.631,167900002.0
2005-05-20 09:25:00,81.64,81.643,81.611,81.622,195900000.0
2005-05-20 09:26:00,81.603,81.66,81.603,81.637,337699999.0
2005-05-20 09:27:00,81.638,81.653,81.613,81.617,192299997.0
2005-05-20 09:28:00,81.613,81.647,81.613,81.635,207500000.0
2005-05-20 09:29:00,81.607,81.66,81.601,81.621,93500000.0
2005-05-20 09:30:00,81.612,81.655,81.611,81.638,165400000.0
2005-05-20 09:31:00,81.634,81.655,81.618,81.633,232999998.0
2005-05-20 09:32:00,81.642,81.649,81.613,81.63,151200001.0
2005-05-20 09:33:00,81.65,81.698,81.641,81.696,289100000.0
2005-05-20 09:34:00,81.687,81.722,81.672,81.69,233000002.0
2005-05-20 09:35:00,81.724,81.724,81.674,81.688,252399998.0
2005-05-20 09:36:00,81.682,81.71,81.675,81.682,151300002.0
2005-05-20 09:37:00,81.674,81.683,81.654,81.66,179499998.0
2005-05-20 09:38:00,81.648,81.678,81.643,81.662,166300003.0
2005-05-20 09:39:00,81.659,81.684,81.646,81.678,192499998.0
2005-05-20 09:40:00,81.649,81.682,81.646,81.658,172600001.0
2005-05-20 09:41:00,81.676,81.676,81.625,81.625,148099999.0
2005-05-20 09:42:00,81.625,81.659,81.596,81.626,188799999.0
2005-05-20 09:43:00,81.619,81.633,81.591,81.591,194600002.0
2005-05-20 09:44:00,81.606,81.638,81.598,81.611,138500000.0
2005-05-20 09:45:00,81.623,81.626,81.595,81.613,93800000.0
2005-05-20 09:46:00,81.613,81.658,81.601,81.628,281499999.0
2005-05-20 09:47:00,81.631,81.667,81.623,81.649,142100000.0
2005-05-20 09:48:00,81.645,81.655,81.615,81.615,234200001.0
2005-05-20 09:49:00,81.654,81.666,81.624,81.651,167399999.0
2005-05-20 09:50:00,81.633,81.678,81.617,81.647,228399998.0
2005-05-20 09:51:00,81.663,81.687,81.644,81.658,246399999.0
2005-05-20 09:52:00,81.655,81.707,81.654,81.707,153900000.0
2005-05-20 09:53:00,81.696,81.716,81.683,81.702,289199998.0
2005-05-20 09:54:00,81.687,81.687,81.645,81.668,111100002.0
2005-05-20 09:55:00,81.683,81.714,81.679,81.699,187599999.0
2005-05-20 09:56:00,81.688,81.744,81.688,81.744,235999999.0
2005-05-20 09:57:00,81.698,81.728,81.697,81.718,225599997.0
2005-05-20 09:58:00,81.695,81.725,81.682,81.718,272900001.0
2005-05-20 09:59:00,81.696,81.727,81.678,81.692,219399999.0
2005-05-20 10:00:00,81.671,81.716,81.671,81.687,166100001.0
2005-05-20 10:01:00,81.691,81.721,81.689,81.7,292000000.0
2005-05-20 10:02:00,81.675,81.706,81.672,81.691,180100000.0
2005-05-20 10:03:00,81.689,81.711,81.682,81.71,239899999.0
2005-05-20 10:04:00,81.675,81.715,81.675,81.706,202700002.0
2005-05-20 10:05:00,81.669,81.719,81.664,81.719,254699994.0
2005-05-20 10:06:00,81.672,81.709,81.672,81.688,254000000.0
2005-05-20 10:07:00,81.678,81.704,81.657,81.663,241600000.0
2005-05-20 10:08:00,81.678,81.689,81.658,81.663,196300002.0
2005-05-20 10:09:00,81.691,81.706,81.663,81.666,242899995.0
2005-05-20 10:10:00,81.7,81.712,81.68,81.68,286499997.0
2005-05-20 10:11:00,81.693,81.718,81.69,81.704,229199996.0
2005-05-20 10:12:00,81.69,81.7,81.65,81.65,130800000.0
2005-05-20 10:13:00,81.657,81.674,81.617,81.64,231900002.0
2005-05-20 10:14:00,81.658,81.701,81.65,81.683,171800001.0
2005-05-20 10:15:00,81.662,81.675,81.64,81.649,226600000.0
2005-05-20 10:16:00,81.618,81.666,81.618,81.658,154899997.0
2005-05-20 10:17:00,81.611,81.641,81.593,81.611,176900000.0
2005-05-20 10:18:00,81.622,81.663,81.618,81.645,251399998.0
2005-05-20 10:19:00,81.651,81.684,81.641,81.653,153700000.0
2005-05-20 10:20:00,81.633,81.669,81.633,81.647,209799997.0
2005-05-20 10:21:00,81.657,81.666,81.632,81.645,184199999.0
2005-05-20 10:22:00,81.637,81.669,81.637,81.657,172800000.0
2005-05-20 10:23:00,81.649,81.665,81.627,81.645,181099999.0
2005-05-20 10:24:00,81.625,81.647,81.599,81.6,136499997.0
2005-05-20 10:25:00,81.606,81.651,81.606,81.651,115800001.0
2005-05-20 10:26:00,81.632,81.647,81.612,81.612,150799999.0
2005-05-20 10:27:00,81.632,81.658,81.614,81.642,265599998.0
2005-05-20 10:28:00,81.682,81.682,81.645,81.659,76300000.0
2005-05-20 10:29:00,81.637,81.661,81.625,81.642,329500002.0
2005-05-20 10:30:00,81.647,81.681,81.64,81.653,193000002.0
2005-05-20 10:31:00,81.642,81.678,81.638,81.656,277700001.0
2005-05-20 10:32:00,81.662,81.675,81.629,81.634,125300000.0
2005-05-20 10:33:00,81.64,81.658,81.606,81.617,222099999.0
2005-05-20 10:34:00,81.639,81.656,81.623,81.643,80500000.0
2005-05-20 10:35:00,81.657,81.673,81.648,81.673,215000004.0
2005-05-20 10:36:00,81.67,81.684,81.648,81.648,288799999.0
2005-05-20 10:37:00,81.654,81.671,81.635,81.637,186300000.0
2005-05-20 10:38:00,81.637,81.668,81.629,81.668,262599997.0
2005-05-20 10:39:00,81.651,81.678,81.636,81.656,169800001.0
2005-05-20 10:40:00,81.634,81.66,81.627,81.654,183900000.0
2005-05-20 10:41:00,81.638,81.661,81.624,81.638,315299999.0
2005-05-20 10:42:00,81.616,81.654,81.606,81.63,163300000.0
2005-05-20 10:43:00,81.639,81.656,81.621,81.624,254499999.0
2005-05-20 10:44:00,81.615,81.645,81.604,81.635,287299998.0
2005-05-20 10:45:00,81.623,81.648,81.618,81.632,175699999.0
2005-05-20 10:46:00,81.627,81.644,81.613,81.644,153400000.0
2005-05-20 10:47:00,81.624,81.642,81.606,81.606,255599996.0
2005-05-20 10:48:00,81.623,81.663,81.612,81.624,150700000.0
2005-05-20 10:49:00,81.627,81.671,81.62,81.671,255599998.0
2005-05-20 10:50:00,81.644,81.66,81.62,81.648,133399999.0
2005-05-20 10:51:00,81.623,81.654,81.612,81.65,203299999.0
2005-05-20 10:52:00,81.633,81.653,81.614,81.628,265699994.0
2005-05-20 10:53:00,81.623,81.663,81.623,81.644,217200003.0
2005-05-20 10:54:00,81.648,81.676,81.634,81.665,189699999.0
2005-05-20 10:55:00,81.67,81.676,81.64,81.648,241799998.0
2005-05-20 10:56:00,81.674,81.691,81.659,81.69,226999997.0
2005-05-20 10:57:00,81.712,81.726,81.688,81.698,157999999.0
2005-05-20 10:58:00,81.691,81.729,81.685,81.699,213000001.0
2005-05-20 10:59:00,81.693,81.73,81.693,81.727,243500001.0
2005-05-20 11:00:00,81.741,81.772,81.705,81.723,143200000.0
2005-05-20 11:01:00,81.737,81.739,81.689,81.689,298500000.0
2005-05-20 11:02:00,81.683,81.718,81.663,81.694,157399998.0
2005-05-20 11:03:00,81.663,81.702,81.663,81.684,203999999.0
2005-05-20 11:04:00,81.679,81.687,81.657,81.662,236599999.0
2005-05-20 11:05:00,81.636,81.673,81.636,81.667,204399996.0
2005-05-20 11:06:00,81.621,81.671,81.621,81.66,109399999.0
2005-05-20 11:07:00,81.674,81.678,81.625,81.637,207000002.0
2005-05-20 11:08:00,81.631,81.65,81.61,81.626,199499998.0
2005-05-20 11:09:00,81.624,81.651,81.617,81.648,248299996.0
2005-05-20 11:10:00,81.639,81.663,81.622,81.643,178200000.0
2005-05-20 11:11:00,81.648,81.68,81.629,81.652,233500002.0
2005-05-20 11:12:00,81.633,81.669,81.633,81.662,256900001.0
2005-05-20 11:13:00,81.656,81.675,81.637,81.663,233800001.0
2005-05-20 11:14:00,81.631,81.693,81.629,81.665,150699998.0
2005-05-20 11:15:00,81.662,81.671,81.643,81.647,222699997.0
2005-05-20 11:16:00,81.671,81.681,81.659,81.662,105800002.0
2005-05-20 11:17:00,81.672,81.693,81.659,81.676,150500000.0
2005-05-20 11:18:00,81.669,81.692,81.646,81.658,112400000.0
2005-05-20 11:19:00,81.667,81.701,81.663,81.682,311500001.0
2005-05-20 11:20:00,81.69,81.701,81.655,81.679,170099999.0
2005-05-20 11:21:00,81.673,81.692,81.65,81.675,209500001.0
2005-05-20 11:22:00,81.684,81.701,81.67,81.671,134199999.0
2005-05-20 11:23:00,81.672,81.698,81.654,81.68,167999998.0
2005-05-20 11:24:00,81.668,81.68,81.647,81.675,176599999.0
2005-05-20 11:25:00,81.665,81.688,81.645,81.67,193100000.0
2005-05-20 11:26:00,81.647,81.681,81.641,81.673,176399998.0
2005-05-20 11:27:00,81.686,81.698,81.654,81.655,235199998.0
2005-05-20 11:28:00,81.657,81.687,81.649,81.656,195800003.0
2005-05-20 11:29:00,81.659,81.699,81.655,81.699,194399994.0
2005-05-20 11:30:00,81.675,81.691,81.644,81.673,245200000.0
2005-05-20 11:31:00,81.648,81.663,81.636,81.643,147799999.0
2005-05-20 11:32:00,81.638,81.678,81.638,81.667,243500000.0
2005-05-20 11:33:00,81.67,81.696,81.655,81.679,221000002.0
2005-05-20 11:34:00,81.665,81.686,81.651,81.677,209100000.0
2005-05-20 11:35:00,81.704,81.704,81.665,81.665,182000000.0
2005-05-20 11:36:00,81.671,81.69,81.664,81.688,214199998.0
2005-05-20 11:37:00,81.675,81.7,81.673,81.697,270799998.0
2005-05-20 11:38:00,81.682,81.703,81.653,81.678,266999998.0
2005-05-20 11:39:00,81.676,81.694,81.672,81.692,148700000.0
2005-05-20 11:40:00,81.661,81.698,81.641,81.684,194500001.0
2005-05-20 11:41:00,81.697,81.701,81.655,81.656,165300001.0
2005-05-20 11:42:00,81.655,81.676,81.638,81.656,197600000.0
2005-05-20 11:43:00,81.67,81.701,81.655,81.67,167699996.0
2005-05-20 11:44:00,81.673,81.686,81.651,81.651,275500003.0
2005-05-20 11:45:00,81.692,81.698,81.658,81.674,285000003.0
2005-05-20 11:46:00,81.663,81.697,81.652,81.697,174199999.0
2005-05-20 11:47:00,81.684,81.704,81.667,81.684,233599997.0
2005-05-20 11:48:00,81.648,81.681,81.641,81.681,115300000.0
2005-05-20 11:49:00,81.664,81.707,81.664,81.699,259199999.0
2005-05-20 11:50:00,81.681,81.704,81.67,81.692,233900001.0
2005-05-20 11:51:00,81.695,81.727,81.683,81.695,378999996.0
2005-05-20 11:52:00,81.654,81.686,81.644,81.682,197500000.0
2005-05-20 11:53:00,81.696,81.696,81.658,81.662,218899997.0
2005-05-20 11:54:00,81.667,81.697,81.653,81.681,214199998.0
2005-05-20 11:55:00,81.678,81.716,81.665,81.705,197299999.0
2005-05-20 11:56:00,81.665,81.7,81.665,81.674,149399998.0
2005-05-20 11:57:00,81.68,81.688,81.653,81.663,152199998.0
2005-05-20 11:58:00,81.711,81.72,81.686,81.72,150699998.0
2005-05-20 11:59:00,81.702,81.712,81.671,81.681,251600001.0
2005-05-20 12:00:00,81.685,81.694,81.667,81.676,122000000.0
2005-05-20 12:01:00,81.677,81.712,81.67,81.694,163499999.0
2005-05-20 12:02:00,81.726,81.73,81.692,81.697,206499999.0
2005-05-20 12:03:00,81.662,81.676,81.638,81.668,132399998.0
2005-05-20 12:04:00,81.663,81.665,81.642,81.649,250299999.0
2005-05-20 12:05:00,81.67,81.724,81.67,81.718,151199997.0
2005-05-20 12:06:00,81.683,81.733,81.669,81.727,301299997.0
2005-05-20 12:07:00,81.727,81.749,81.678,81.734,291900001.0
2005-05-20 12:08:00,81.736,81.749,81.721,81.723,191799997.0
2005-05-20 12:09:00,81.726,81.748,81.709,81.725,130100001.0
2005-05-20 12:10:00,81.711,81.755,81.711,81.74,199500001.0
2005-05-20 12:11:00,81.715,81.771,81.715,81.752,213899998.0
2005-05-20 12:12:00,81.724,81.758,81.724,81.753,196600000.0
2005-05-20 12:13:00,81.739,81.762,81.722,81.742,176000000.0
2005-05-20 12:14:00,81.733,81.774,81.724,81.733,263500001.0
2005-05-20 12:15:00,81.737,81.765,81.725,81.75,264399996.0
2005-05-20 12:16:00,81.755,81.789,81.744,81.753,107300000.0
2005-05-20 12:17:00,81.748,81.77,81.737,81.737,146700000.0
2005-05-20 12:18:00,81.737,81.771,81.737,81.759,181199999.0
2005-05-20 12:19:00,81.742,81.759,81.719,81.731,242399995.0
2005-05-20 12:20:00,81.728,81.755,81.718,81.75,225000002.0
2005-05-20 12:21:00,81.745,81.765,81.72,81.735,202800000.0
2005-05-20 12:22:00,81.737,81.763,81.732,81.746,121500000.0
2005-05-20 12:23:00,81.744,81.78,81.73,81.78,229299999.0
2005-05-20 12:24:00,81.735,81.751,81.722,81.74,179800000.0
2005-05-20 12:25:00,81.742,81.756,81.724,81.735,298600004.0
2005-05-20 12:26:00,81.709,81.756,81.706,81.735,211300002.0
2005-05-20 12:27:00,81.775,81.776,81.72,81.739,151700000.0
2005-05-20 12:28:00,81.731,81.774,81.731,81.767,227499998.0
2005-05-20 12:29:00,81.742,81.767,81.732,81.76,171700001.0
2005-05-20 12:30:00,81.748,81.748,81.72,81.72,178300000.0
2005-05-20 12:31:00,81.753,81.772,81.728,81.753,259600001.0
2005-05-20 12:32:00,81.748,81.759,81.723,81.754,137300000.0
2005-05-20 12:33:00,81.761,81.766,81.718,81.718,231899999.0
2005-05-20 12:34:00,81.725,81.739,81.705,81.719,178800002.0
2005-05-20 12:35:00,81.728,81.752,81.72,81.745,169299998.0
2005-05-20 12:36:00,81.714,81.738,81.706,81.731,267500003.0
2005-05-20 12:37:00,81.741,81.755,81.724,81.735,178299998.0
2005-05-20 12:38:00,81.739,81.75,81.703,81.713,225300002.0
2005-05-20 12:39:00,81.745,81.745,81.683,81.687,207499999.0
2005-05-20 12:40:00,81.73,81.742,81.702,81.742,228399997.0
2005-05-20 12:41:00,81.696,81.72,81.688,81.71,251299997.0
2005-05-20 12:42:00,81.647,81.71,81.647,81.701,93000000.0
2005-05-20 12:43:00,81.706,81.743,81.692,81.701,197400001.0
2005-05-20 12:44:00,81.717,81.744,81.697,81.721,184100001.0
2005-05-20 12:45:00,81.735,81.754,81.708,81.727,142799999.0
2005-05-20 12:46:00,81.704,81.726,81.681,81.696,209299999.0
2005-05-20 12:47:00,81.717,81.737,81.663,81.731,214400000.0
2005-05-20 12:48:00,81.749,81.75,81.716,81.721,139300000.0
2005-05-20 12:49:00,81.76,81.76,81.718,81.744,238099999.0
2005-05-20 12:50:00,81.729,81.759,81.727,81.755,156700000.0
2005-05-20 12:51:00,81.747,81.763,81.723,81.738,253799996.0
2005-05-20 12:52:00,81.764,81.782,81.741,81.759,216000002.0
2005-05-20 12:53:00,81.745,81.789,81.726,81.744,140400000.0
2005-05-20 12:54:00,81.738,81.767,81.729,81.758,219099999.0
2005-05-20 12:55:00,81.743,81.754,81.729,81.742,151899999.0
2005-05-20 12:56:00,81.717,81.75,81.709,81.748,170200002.0
2005-05-20 12:57:00,81.719,81.75,81.71,81.717,133099998.0
2005-05-20 12:58:00,81.703,81.744,81.697,81.738,158699999.0
2005-05-20 12:59:00,81.731,81.762,81.714,81.745,193700002.0
2005-05-20 13:00:00,81.733,81.76,81.722,81.722,212699998.0
2005-05-20 13:01:00,81.761,81.762,81.728,81.743,179100000.0
2005-05-20 13:02:00,81.738,81.762,81.726,81.753,182199997.0
2005-05-20 13:03:00,81.741,81.753,81.719,81.733,278699998.0
2005-05-20 13:04:00,81.73,81.759,81.726,81.726,265400003.0
2005-05-20 13:05:00,81.725,81.744,81.709,81.709,155600000.0
2005-05-20 13:06:00,81.727,81.736,81.694,81.72,226599997.0
2005-05-20 13:07:00,81.724,81.736,81.685,81.709,174099997.0
2005-05-20 13:08:00,81.695,81.719,81.674,81.706,191500000.0
2005-05-20 13:09:00,81.688,81.716,81.662,81.662,345699999.0
2005-05-20 13:10:00,81.69,81.709,81.655,81.671,195800001.0
2005-05-20 13:11:00,81.685,81.685,81.66,81.672,210000001.0
2005-05-20 13:12:00,81.669,81.695,81.651,81.675,168700000.0
2005-05-20 13:13:00,81.692,81.706,81.66,81.681,213600002.0
2005-05-20 13:14:00,81.697,81.717,81.689,81.694,243799996.0
2005-05-20 13:15:00,81.693,81.721,81.686,81.721,224299997.0
2005-05-20 13:16:00,81.681,81.732,81.681,81.719,195499998.0
2005-05-20 13:17:00,81.694,81.75,81.694,81.75,119100000.0
2005-05-20 13:18:00,81.72,81.736,81.7,81.717,134600000.0
2005-05-20 13:19:00,81.702,81.749,81.699,81.735,236699996.0
2005-05-20 13:20:00,81.713,81.747,81.71,81.735,201600000.0
2005-05-20 13:21:00,81.725,81.758,81.716,81.742,295899999.0
2005-05-20 13:22:00,81.717,81.754,81.717,81.741,233099996.0
2005-05-20 13:23:00,81.718,81.741,81.701,81.726,163799999.0
2005-05-20 13:24:00,81.706,81.743,81.671,81.678,269500000.0
2005-05-20 13:25:00,81.676,81.706,81.659,81.69,163299998.0
2005-05-20 13:26:00,81.686,81.713,81.673,81.691,204099999.0
2005-05-20 13:27:00,81.722,81.722,81.665,81.683,326100002.0
2005-05-20 13:28:00,81.683,81.693,81.649,81.652,139200002.0
2005-05-20 13:29:00,81.674,81.677,81.626,81.637,174899998.0
2005-05-20 13:30:00,81.628,81.679,81.62,81.646,147099997.0
2005-05-20 13:31:00,81.652,81.69,81.65,81.681,339100000.0
2005-05-20 13:32:00,81.666,81.693,81.663,81.688,185399999.0
2005-05-20 13:33:00,81.675,81.685,81.646,81.646,203399998.0
2005-05-20 13:34:00,81.653,81.678,81.649,81.67,221399998.0
2005-05-20 13:35:00,81.68,81.691,81.662,81.675,166800001.0
2005-05-20 13:36:00,81.653,81.678,81.648,81.675,328699998.0
2005-05-20 13:37:00,81.69,81.702,81.65,81.65,294899997.0
2005-05-20 13:38:00,81.655,81.69,81.645,81.657,241800001.0
2005-05-20 13:39:00,81.663,81.689,81.631,81.641,137100000.0
2005-05-20 13:40:00,81.639,81.682,81.637,81.668,217599999.0
2005-05-20 13:41:00,81.67,81.686,81.657,81.664,258400001.0
2005-05-20 13:42:00,81.666,81.681,81.638,81.638,168900000.0
2005-05-20 13:43:00,81.64,81.683,81.622,81.65,337500004.0
2005-05-20 13:44:00,81.647,81.692,81.638,81.692,156799999.0
2005-05-20 13:45:00,81.705,81.734,81.656,81.711,179899998.0
2005-05-20 13:46:00,81.701,81.71,81.671,81.686,244099998.0
2005-05-20 13:47:00,81.702,81.719,81.686,81.697,188199999.0
2005-05-20 13:48:00,81.69,81.719,81.678,81.695,200600000.0
2005-05-20 13:49:00,81.686,81.721,81.678,81.695,269400001.0
2005-05-20 13:50:00,81.659,81.707,81.659,81.707,169100004.0
2005-05-20 13:51:00,81.655,81.696,81.655,81.673,203100002.0
2005-05-20 13:52:00,81.676,81.718,81.668,81.691,190500000.0
2005-05-20 13:53:00,81.731,81.746,81.71,81.737,152299999.0
2005-05-20 13:54:00,81.717,81.759,81.707,81.748,183099997.0
2005-05-20 13:55:00,81.709,81.744,81.706,81.719,262400001.0
2005-05-20 13:56:00,81.72,81.746,81.697,81.701,160200000.0
2005-05-20 13:57:00,81.713,81.745,81.71,81.733,261499998.0
2005-05-20 13:58:00,81.705,81.725,81.674,81.694,156900002.0
2005-05-20 13:59:00,81.706,81.737,81.686,81.711,227399998.0
2005-05-20 14:00:00,81.705,81.726,81.692,81.716,169300001.0
2005-05-20 14:01:00,81.685,81.708,81.658,81.688,183000000.0
2005-05-20 14:02:00,81.666,81.713,81.666,81.699,244099996.0
2005-05-20 14:03:00,81.669,81.704,81.669,81.693,213799999.0
2005-05-20 14:04:00,81.702,81.719,81.685,81.698,114000002.0
2005-05-20 14:05:00,81.692,81.723,81.683,81.711,171699998.0
2005-05-20 14:06:00,81.712,81.721,81.659,81.659,176300001.0
2005-05-20 14:07:00,81.675,81.703,81.657,81.675,331900004.0
2005-05-20 14:08:00,81.68,81.707,81.661,81.682,182300001.0
2005-05-20 14:09:00,81.678,81.715,81.662,81.685,119900000.0
2005-05-20 14:10:00,81.693,81.715,81.676,81.678,248500000.0
2005-05-20 14:11:00,81.683,81.698,81.659,81.659,186799998.0
2005-05-20 14:12:00,81.656,81.705,81.656,81.685,125600001.0
2005-05-20 14:13:00,81.658,81.691,81.649,81.664,112999999.0
2005-05-20 14:14:00,81.666,81.705,81.652,81.679,303499993.0
2005-05-20 14:15:00,81.702,81.707,81.657,81.683,250700001.0
2005-05-20 14:16:00,81.675,81.708,81.669,81.685,230899998.0
2005-05-20 14:17:00,81.675,81.711,81.662,81.695,210300000.0
2005-05-20 14:18:00,81.683,81.712,81.67,81.671,155199999.0
2005-05-20 14:19:00,81.673,81.718,81.642,81.66,121100000.0
2005-05-20 14:20:00,81.65,81.689,81.63,81.664,103300000.0
2005-05-20 14:21:00,81.693,81.711,81.672,81.684,250200002.0
2005-05-20 14:22:00,81.695,81.718,81.671,81.682,114999999.0
2005-05-20 14:23:00,81.679,81.702,81.659,81.667,243600003.0
2005-05-20 14:24:00,81.66,81.685,81.652,81.685,222600000.0
2005-05-20 14:25:00,81.692,81.711,81.663,81.663,262500000.0
2005-05-20 14:26:00,81.671,81.695,81.631,81.652,207199999.0
2005-05-20 14:27:00,81.626,81.673,81.622,81.65,163200000.0
2005-05-20 14:28:00,81.637,81.669,81.619,81.625,163100001.0
2005-05-20 14:29:00,81.666,81.684,81.64,81.658,168999998.0
2005-05-20 14:30:00,81.643,81.684,81.643,81.67,251400001.0
2005-05-20 14:31:00,81.674,81.698,81.653,81.663,217699998.0
2005-05-20 14:32:00,81.695,81.698,81.66,81.667,104699998.0
2005-05-20 14:33:00,81.673,81.698,81.653,81.669,295699998.0
2005-05-20 14:34:00,81.678,81.712,81.669,81.695,168700002.0
2005-05-20 14:35:00,81.668,81.681,81.645,81.671,135000000.0
2005-05-20 14:36:00,81.663,81.687,81.637,81.661,244300000.0
2005-05-20 14:37:00,81.657,81.696,81.652,81.695,149200000.0
2005-05-20 14:38:00,81.692,81.719,81.678,81.686,175699998.0
2005-05-20 14:39:00,81.702,81.707,81.673,81.68,203999999.0
2005-05-20 14:40:00,81.652,81.708,81.65,81.687,196099997.0
2005-05-20 14:41:00,81.685,81.71,81.628,81.695,154199998.0
2005-05-20 14:42:00,81.681,81.71,81.671,81.671,215599998.0
2005-05-20 14:43:00,81.68,81.711,81.673,81.695,139300001.0
2005-05-20 14:44:00,81.67,81.718,81.657,81.718,184900000.0
2005-05-20 14:45:00,81.694,81.722,81.682,81.696,176600002.0
2005-05-20 14:46:00,81.678,81.706,81.663,81.663,118600000.0
2005-05-20 14:47:00,81.681,81.717,81.674,81.688,254700006.0
2005-05-20 14:48:00,81.721,81.724,81.688,81.724,171000001.0
2005-05-20 14:49:00,81.718,81.733,81.683,81.724,227100000.0
2005-05-20 14:50:00,81.687,81.729,81.682,81.712,326000002.0
2005-05-20 14:51:00,81.696,81.741,81.69,81.724,193299998.0
2005-05-20 14:52:00,81.713,81.747,81.706,81.735,241599998.0
2005-05-20 14:53:00,81.729,81.733,81.687,81.687,167699998.0
2005-05-20 14:54:00,81.699,81.717,81.678,81.687,141100000.0
2005-05-20 14:55:00,81.693,81.725,81.673,81.698,164500001.0
2005-05-20 14:56:00,81.666,81.701,81.666,81.683,153799999.0
2005-05-20 14:57:00,81.666,81.679,81.633,81.65,213799998.0
2005-05-20 14:58:00,81.665,81.684,81.649,81.667,233399999.0
2005-05-20 14:59:00,81.64,81.718,81.64,81.718,113899999.0
2005-05-20 15:00:00,81.707,81.725,81.684,81.695,236600004.0
2005-05-20 15:01:00,81.718,81.723,81.664,81.675,221099999.0
2005-05-20 15:02:00,81.717,81.729,81.687,81.718,194799997.0
2005-05-20 15:03:00,81.721,81.746,81.693,81.71,153199999.0
2005-05-20 15:04:00,81.72,81.72,81.672,81.672,115100001.0
2005-05-20 15:05:00,81.665,81.704,81.656,81.682,275699995.0
2005-05-20 15:06:00,81.673,81.705,81.651,81.667,246799998.0
2005-05-20 15:07:00,81.669,81.711,81.632,81.693,206499995.0
2005-05-20 15:08:00,81.71,81.743,81.682,81.724,178700000.0
2005-05-20 15:09:00,81.719,81.748,81.688,81.688,277200001.0
2005-05-20 15:10:00,81.677,81.714,81.657,81.706,175699999.0
2005-05-20 15:11:00,81.685,81.727,81.679,81.705,240200002.0
2005-05-20 15:12:00,81.682,81.745,81.682,81.745,219800002.0
2005-05-20 15:13:00,81.735,81.753,81.7,81.723,247200001.0
2005-05-20 15:14:00,81.728,81.755,81.702,81.702,179399998.0
2005-05-20 15:15:00,81.725,81.732,81.705,81.706,94999999.0
2005-05-20 15:16:00,81.727,81.732,81.703,81.703,192099997.0
2005-05-20 15:17:00,81.702,81.738,81.686,81.713,134599996.0
2005-05-20 15:18:00,81.716,81.752,81.692,81.718,209999999.0
2005-05-20 15:19:00,81.702,81.739,81.693,81.728,327599992.0
2005-05-20 15:20:00,81.707,81.723,81.686,81.709,216400002.0
2005-05-20 15:21:00,81.694,81.73,81.687,81.73,290999998.0
2005-05-20 15:22:00,81.693,81.726,81.68,81.69,161199999.0
2005-05-20 15:23:00,81.694,81.745,81.694,81.745,148200002.0
2005-05-20 15:24:00,81.727,81.735,81.69,81.69,200599999.0
2005-05-20 15:25:00,81.692,81.719,81.68,81.705,231899998.0
2005-05-20 15:26:00,81.698,81.735,81.692,81.705,267400002.0
2005-05-20 15:27:00,81.688,81.712,81.65,81.665,166400001.0
2005-05-20 15:28:00,81.666,81.71,81.666,81.687,93800000.0
2005-05-20 15:29:00,81.717,81.73,81.683,81.718,153699999.0
2005-05-20 15:30:00,81.717,81.74,81.69,81.707,129999999.0
2005-05-20 15:31:00,81.695,81.725,81.682,81.693,141100001.0
2005-05-20 15:32:00,81.696,81.732,81.683,81.725,253299998.0
2005-05-20 15:33:00,81.73,81.739,81.692,81.692,236300002.0
2005-05-20 15:34:00,81.702,81.729,81.7,81.725,410600000.0
2005-05-20 15:35:00,81.695,81.727,81.691,81.695,143100002.0
2005-05-20 15:36:00,81.704,81.738,81.7,81.733,128900000.0
2005-05-20 15:37:00,81.735,81.746,81.706,81.706,113299999.0
2005-05-20 15:38:00,81.73,81.747,81.71,81.718,216300003.0
2005-05-20 15:39:00,81.689,81.72,81.687,81.716,128500000.0
2005-05-20 15:40:00,81.7,81.729,81.678,81.692,204400000.0
2005-05-20 15:41:00,81.733,81.733,81.65,81.662,261200000.0
2005-05-20 15:42:00,81.658,81.69,81.634,81.648,166600000.0
2005-05-20 15:43:00,81.651,81.696,81.631,81.674,275599998.0
2005-05-20 15:44:00,81.672,81.699,81.654,81.675,233299998.0
2005-05-20 15:45:00,81.688,81.71,81.66,81.676,242300000.0
2005-05-20 15:46:00,81.69,81.713,81.647,81.67,354199993.0
2005-05-20 15:47:00,81.685,81.717,81.672,81.692,177400000.0
2005-05-20 15:48:00,81.674,81.7,81.666,81.669,197600001.0
2005-05-20 15:49:00,81.677,81.685,81.63,81.637,126900000.0
2005-05-20 15:50:00,81.652,81.665,81.619,81.647,214299997.0
2005-05-20 15:51:00,81.654,81.68,81.644,81.671,228699999.0
2005-05-20 15:52:00,81.657,81.66,81.631,81.639,241499998.0
2005-05-20 15:53:00,81.665,81.67,81.649,81.65,264199996.0
2005-05-20 15:54:00,81.653,81.66,81.635,81.644,168900001.0
2005-05-20 15:55:00,81.68,81.71,81.65,81.7,108700000.0
2005-05-20 15:56:00,81.596,81.622,81.57,81.58,108700000.0
2005-05-20 15:57:00,81.579,81.593,81.552,81.565,224400001.0
2005-05-20 15:58:00,81.589,81.611,81.569,81.569,143900000.0
2005-05-20 15:59:00,81.556,81.603,81.556,81.597,108700000.0
2005-05-20 16:00:00,81.573,81.607,81.569,81.589,255399996.0
2005-05-20 16:01:00,81.571,81.635,81.571,81.635,87400000.0
2005-05-20 16:02:00,81.61,81.638,81.594,81.606,235499999.0
2005-05-20 16:03:00,81.611,81.616,81.577,81.585,193799999.0
2005-05-20 16:04:00,81.57,81.574,81.537,81.546,155500001.0
2005-05-20 16:05:00,81.548,81.561,81.519,81.522,250800000.0
2005-05-20 16:06:00,81.511,81.526,81.495,81.498,162400000.0
2005-05-20 16:07:00,81.519,81.547,81.517,81.546,201400000.0
2005-05-20 16:08:00,81.534,81.542,81.504,81.515,206199998.0
2005-05-20 16:09:00,81.53,81.556,81.509,81.536,265500002.0
2005-05-20 16:10:00,81.54,81.568,81.532,81.555,99500001.0
2005-05-20 16:11:00,81.545,81.554,81.52,81.529,115500003.0
2005-05-20 16:12:00,81.536,81.545,81.517,81.536,192300001.0
2005-05-20 16:13:00,81.53,81.539,81.479,81.489,206000000.0
2005-05-20 16:14:00,81.484,81.535,81.484,81.502,168100001.0
2005-05-20 16:15:00,81.487,81.522,81.484,81.484,282199999.0
2005-05-20 16:16:00,81.492,81.522,81.485,81.517,227300000.0
2005-05-20 16:17:00,81.5,81.518,81.478,81.503,283199996.0
2005-05-20 16:18:00,81.507,81.52,81.488,81.49,216899999.0
2005-05-20 16:19:00,81.509,81.534,81.482,81.489,232700001.0
2005-05-20 16:20:00,81.487,81.518,81.482,81.502,312499999.0
2005-05-20 16:21:00,81.495,81.54,81.491,81.507,199400002.0
2005-05-20 16:22:00,81.532,81.543,81.505,81.523,307500002.0
2005-05-20 16:23:00,81.562,81.562,81.483,81.484,202600001.0
2005-05-20 16:24:00,81.535,81.548,81.51,81.51,241799997.0
2005-05-20 16:25:00,81.552,81.558,81.502,81.502,203100000.0
2005-05-20 16:26:00,81.538,81.557,81.515,81.527,108899999.0
2005-05-20 16:27:00,81.543,81.556,81.511,81.513,271800000.0
2005-05-20 16:28:00,81.485,81.51,81.472,81.51,183499999.0
2005-05-20 16:29:00,81.507,81.537,81.506,81.523,178700000.0
2005-05-20 16:30:00,81.493,81.543,81.492,81.535,185999996.0
2005-05-20 16:31:00,81.532,81.541,81.514,81.515,164700000.0
2005-05-20 16:32:00,81.537,81.541,81.513,81.513,198700000.0
2005-05-20 16:33:00,81.528,81.569,81.519,81.537,194000002.0
2005-05-20 16:34:00,81.536,81.573,81.536,81.564,158699999.0
2005-05-20 16:35:00,81.566,81.59,81.545,81.59,153399997.0
2005-05-20 16:36:00,81.581,81.605,81.569,81.583,168399999.0
2005-05-20 16:37:00,81.621,81.621,81.589,81.596,178699999.0
2005-05-20 16:38:00,81.606,81.613,81.569,81.583,230400001.0
2005-05-20 16:39:00,81.596,81.601,81.567,81.573,325699999.0
2005-05-20 16:40:00,81.578,81.608,81.564,81.572,180300000.0
2005-05-20 16:41:00,81.589,81.599,81.565,81.581,134599999.0
2005-05-20 16:42:00,81.563,81.594,81.521,81.55,206499998.0
2005-05-20 16:43:00,81.567,81.579,81.543,81.56,155300000.0
2005-05-20 16:44:00,81.572,81.589,81.554,81.561,253600000.0
2005-05-20 16:45:00,81.555,81.583,81.545,81.559,223499995.0
2005-05-20 16:46:00,81.542,81.578,81.539,81.575,123900000.0
2005-05-20 16:47:00,81.566,81.605,81.555,81.579,229300000.0
2005-05-20 16:48:00,81.587,81.613,81.575,81.595,206099999.0
2005-05-20 16:49:00,81.592,81.611,81.573,81.588,161100000.0
2005-05-20 16:50:00,81.581,81.599,81.558,81.565,167600001.0
2005-05-20 16:51:00,81.605,81.628,81.567,81.58,202900000.0
2005-05-20 16:52:00,81.587,81.621,81.578,81.615,231399996.0
2005-05-20 16:53:00,81.627,81.628,81.592,81.596,242799997.0
2005-05-20 16:54:00,81.577,81.622,81.577,81.616,141799998.0
2005-05-20 16:55:00,81.618,81.635,81.567,81.567,161100003.0
2005-05-20 16:56:00,81.595,81.636,81.58,81.622,131600001.0
2005-05-20 16:57:00,81.612,81.619,81.573,81.582,212499997.0
2005-05-20 16:58:00,81.565,81.586,81.53,81.557,226400001.0
2005-05-20 16:59:00,81.582,81.606,81.563,81.578,238700000.0
2005-05-20 17:00:00,81.587,81.605,81.566,81.581,156200001.0
2005-05-20 17:01:00,81.583,81.651,81.581,81.581,180699999.0
2005-05-20 17:02:00,81.588,81.617,81.571,81.594,196699994.0
2005-05-20 17:03:00,81.579,81.595,81.548,81.565,147999999.0
2005-05-20 17:04:00,81.583,81.601,81.551,81.576,221699998.0
2005-05-20 17:05:00,81.6,81.601,81.543,81.543,176699999.0
2005-05-20 17:06:00,81.546,81.581,81.53,81.539,122500000.0
2005-05-20 17:07:00,81.56,81.579,81.537,81.542,132700000.0
2005-05-20 17:08:00,81.54,81.551,81.522,81.529,142599999.0
2005-05-20 17:09:00,81.514,81.518,81.486,81.512,163399999.0
2005-05-20 17:10:00,81.532,81.539,81.509,81.515,164499997.0
2005-05-20 17:11:00,81.514,81.552,81.506,81.535,247999994.0
2005-05-20 17:12:00,81.498,81.514,81.479,81.481,145399999.0
2005-05-20 17:13:00,81.468,81.508,81.458,81.508,168100000.0
2005-05-20 17:14:00,81.502,81.561,81.49,81.501,182200001.0
2005-05-20 17:15:00,81.518,81.541,81.489,81.517,180499998.0
2005-05-20 17:16:00,81.555,81.569,81.528,81.537,211500001.0
2005-05-20 17:17:00,81.534,81.565,81.523,81.526,246699998.0
2005-05-20 17:18:00,81.548,81.566,81.527,81.546,228000000.0
2005-05-20 17:19:00,81.549,81.56,81.519,81.53,222900000.0
2005-05-20 17:20:00,81.56,81.588,81.537,81.57,237899998.0
2005-05-20 17:21:00,81.596,81.599,81.563,81.577,220700001.0
2005-05-20 17:22:00,81.578,81.613,81.574,81.613,163299997.0
2005-05-20 17:23:00,81.591,81.61,81.564,81.595,190599999.0
2005-05-20 17:24:00,81.552,81.579,81.548,81.549,136000001.0
2005-05-20 17:25:00,81.563,81.594,81.551,81.564,265499998.0
2005-05-20 17:26:00,81.553,81.626,81.553,81.602,183199998.0
2005-05-20 17:27:00,81.613,81.674,81.586,81.674,122600002.0
2005-05-20 17:28:00,81.642,81.648,81.598,81.625,302000003.0
2005-05-20 17:29:00,81.633,81.662,81.607,81.627,206099999.0
2005-05-20 17:30:00,81.608,81.652,81.601,81.632,225799998.0
2005-05-20 17:31:00,81.63,81.682,81.625,81.649,215400001.0
2005-05-20 17:32:00,81.649,81.69,81.632,81.649,287100001.0
2005-05-20 17:33:00,81.66,81.675,81.596,81.596,213499999.0
2005-05-20 17:34:00,81.621,81.652,81.598,81.599,142800002.0
2005-05-20 17:35:00,81.624,81.653,81.601,81.612,317100003.0
2005-05-20 17:36:00,81.616,81.642,81.604,81.616,184699997.0
2005-05-20 17:37:00,81.633,81.656,81.617,81.619,184800000.0
2005-05-20 17:38:00,81.638,81.667,81.625,81.661,198099999.0
2005-05-20 17:39:00,81.63,81.667,81.607,81.633,296300002.0
2005-05-20 17:40:00,81.623,81.654,81.605,81.639,223899997.0
2005-05-20 17:41:00,81.633,81.65,81.582,81.602,387299996.0
2005-05-20 17:42:00,81.605,81.665,81.587,81.642,199000000.0
2005-05-20 17:43:00,81.635,81.66,81.615,81.637,314899998.0
2005-05-20 17:44:00,81.604,81.64,81.58,81.635,287099998.0
2005-05-20 17:45:00,81.635,81.642,81.581,81.607,198499997.0
2005-05-20 17:46:00,81.632,81.637,81.582,81.582,151800000.0
2005-05-20 17:47:00,81.591,81.628,81.586,81.623,233999997.0
2005-05-20 17:48:00,81.601,81.642,81.599,81.636,149200002.0
2005-05-20 17:49:00,81.616,81.648,81.602,81.609,124999998.0
2005-05-20 17:50:00,81.643,81.66,81.614,81.628,205699996.0
2005-05-20 17:51:00,81.645,81.656,81.603,81.615,312699998.0
2005-05-20 17:52:00,81.615,81.651,81.599,81.629,151200000.0
2005-05-20 17:53:00,81.628,81.649,81.605,81.64,273400000.0
2005-05-20 17:54:00,81.635,81.662,81.616,81.632,217499999.0
2005-05-20 17:55:00,81.641,81.676,81.633,81.665,128300000.0
2005-05-20 17:56:00,81.668,81.679,81.643,81.662,238299998.0
2005-05-20 17:57:00,81.683,81.688,81.639,81.647,193700000.0
2005-05-20 17:58:00,81.629,81.66,81.617,81.657,210099999.0
2005-05-20 17:59:00,81.641,81.665,81.621,81.651,348600001.0
2005-05-20 18:00:00,81.655,81.678,81.608,81.608,209999999.0
2005-05-20 18:01:00,81.608,81.653,81.59,81.64,1215899998.0
2005-05-20 18:02:00,81.627,81.698,81.624,81.67,1749499996.0
2005-05-20 18:03:00,81.67,81.74,81.66,81.74,1637199992.0
2005-05-20 18:04:00,81.662,81.677,81.618,81.622,1637199992.0
2005-05-20 18:05:00,81.665,81.686,81.626,81.657,2134199997.0
2005-05-20 18:06:00,81.65,81.673,81.604,81.616,1569200008.0
2005-05-20 18:07:00,81.69,81.71,81.64,81.67,1965300004.0
2005-05-20 18:08:00,81.637,81.672,81.605,81.62,1965300004.0
2005-05-20 18:09:00,81.621,81.669,81.61,81.614,1557999991.0
2005-05-20 18:10:00,81.607,81.659,81.595,81.603,1680800000.0
2005-05-20 18:11:00,81.635,81.672,81.619,81.62,913999995.0
2005-05-20 18:12:00,81.609,81.67,81.604,81.617,1242599999.0
2005-05-20 18:13:00,81.612,81.655,81.598,81.62,1439299995.0
2005-05-20 18:14:00,81.617,81.647,81.589,81.634,1550999995.0
2005-05-20 18:15:00,81.595,81.634,81.575,81.634,2058800000.0
2005-05-20 18:16:00,81.619,81.634,81.569,81.606,2030400002.0
2005-05-20 18:17:00,81.637,81.682,81.606,81.654,583499994.0
2005-05-20 18:18:00,81.639,81.7,81.619,81.659,1341399991.0
2005-05-20 18:19:00,81.669,81.704,81.635,81.676,1860899987.0
2005-05-20 18:20:00,81.659,81.707,81.626,81.67,1573199997.0
2005-05-20 18:21:00,81.663,81.72,81.637,81.673,1724299993.0
2005-05-20 18:22:00,81.68,81.716,81.654,81.695,1384600001.0
2005-05-20 18:23:00,81.683,81.721,81.657,81.686,2124299996.0
2005-05-20 18:24:00,81.698,81.716,81.673,81.693,1727700007.0
2005-05-20 18:25:00,81.697,81.7,81.631,81.659,1873899994.0
2005-05-20 18:26:00,81.663,81.68,81.616,81.65,1612299990.0
2005-05-20 18:27:00,81.62,81.699,81.614,81.672,1379900001.0
2005-05-20 18:28:00,81.654,81.694,81.628,81.651,1273799996.0
2005-05-20 18:29:00,81.656,81.708,81.641,81.687,1192699995.0
2005-05-20 18:30:00,81.685,81.701,81.636,81.665,621499994.0
2005-05-20 18:31:00,81.671,81.708,81.646,81.706,1112299994.0
2005-05-20 18:32:00,81.669,81.758,81.662,81.756,1700199997.0
2005-05-20 18:33:00,81.719,81.758,81.676,81.702,1939100002.0
2005-05-20 18:34:00,81.73,81.754,81.679,81.725,1648399997.0
2005-05-20 18:35:00,81.706,81.738,81.682,81.708,1418699994.0
2005-05-20 18:36:00,81.739,81.749,81.673,81.714,1398399994.0
2005-05-20 18:37:00,81.727,81.756,81.674,81.696,1109499994.0
2005-05-20 18:38:00,81.741,81.743,81.683,81.697,714899993.0
2005-05-20 18:39:00,81.736,81.743,81.692,81.706,348399998.0
2005-05-20 18:40:00,81.714,81.737,81.686,81.717,814399994.0
2005-05-20 18:41:00,81.696,81.739,81.67,81.681,659400004.0
2005-05-20 18:42:00,81.706,81.74,81.692,81.725,764399998.0
2005-05-20 18:43:00,81.718,81.748,81.691,81.715,1409100001.0
2005-05-20 18:44:00,81.659,81.738,81.659,81.718,762699994.0
2005-05-20 18:45:00,81.717,81.747,81.68,81.711,1058299987.0
2005-05-20 18:46:00,81.711,81.742,81.682,81.703,792600000.0
2005-05-20 18:47:00,81.703,81.737,81.679,81.71,571400005.0
2005-05-20 18:48:00,81.703,81.74,81.679,81.718,662799999.0
2005-05-20 18:49:00,81.737,81.746,81.675,81.692,826299995.0
2005-05-20 18:50:00,81.719,81.734,81.679,81.706,962700009.0
2005-05-20 18:51:00,81.717,81.742,81.703,81.726,389000001.0
2005-05-20 18:52:00,81.729,81.746,81.688,81.71,672399996.0
2005-05-20 18:53:00,81.715,81.745,81.687,81.711,878899999.0
2005-05-20 18:54:00,81.718,81.723,81.661,81.697,863099999.0
2005-05-20 18:55:00,81.719,81.727,81.659,81.678,1125599984.0
2005-05-20 18:56:00,81.668,81.727,81.668,81.727,783299998.0
2005-05-20 18:57:00,81.697,81.74,81.684,81.74,497099993.0
2005-05-20 18:58:00,81.697,81.733,81.671,81.719,966100000.0
2005-05-20 18:59:00,81.728,81.747,81.684,81.697,891500006.0
2005-05-20 19:00:00,81.686,81.749,81.674,81.692,836099995.0
2005-05-20 19:01:00,81.703,81.711,81.648,81.678,613999996.0
2005-05-20 19:02:00,81.668,81.699,81.663,81.685,211900000.0
2005-05-20 19:03:00,81.675,81.705,81.66,81.673,701700001.0
2005-05-20 19:04:00,81.653,81.701,81.646,81.671,657299996.0
2005-05-20 19:05:00,81.66,81.692,81.637,81.658,449199996.0
2005-05-20 19:06:00,81.678,81.704,81.645,81.664,506200000.0
2005-05-20 19:07:00,81.681,81.699,81.644,81.652,859499998.0
2005-05-20 19:08:00,81.654,81.689,81.628,81.629,863900004.0
2005-05-20 19:09:00,81.63,81.688,81.63,81.659,670699999.0
2005-05-20 19:10:00,81.622,81.665,81.611,81.612,580500003.0
2005-05-20 19:11:00,81.624,81.649,81.605,81.626,130899998.0
2005-05-20 19:12:00,81.584,81.628,81.56,81.57,375999999.0
2005-05-20 19:13:00,81.611,81.626,81.557,81.557,368399999.0
2005-05-20 19:14:00,81.574,81.625,81.57,81.587,533300000.0
2005-05-20 19:15:00,81.565,81.626,81.556,81.62,681600004.0
2005-05-20 19:16:00,81.588,81.648,81.581,81.612,254200000.0
2005-05-20 19:17:00,81.631,81.636,81.57,81.585,565499994.0
2005-05-20 19:18:00,81.584,81.606,81.539,81.573,418099999.0
2005-05-20 19:19:00,81.59,81.616,81.535,81.551,429400002.0
2005-05-20 19:20:00,81.586,81.658,81.559,81.589,338699998.0
2005-05-20 19:21:00,81.606,81.669,81.6,81.644,244599999.0
2005-05-20 19:22:00,81.613,81.666,81.572,81.609,364399999.0
2005-05-20 19:23:00,81.663,81.665,81.609,81.613,1533199999.0
2005-05-20 19:24:00,81.597,81.674,81.594,81.625,613200002.0
2005-05-20 19:25:00,81.61,81.659,81.593,81.626,903399995.0
2005-05-20 19:26:00,81.653,81.684,81.619,81.655,1334799994.0
2005-05-20 19:27:00,81.647,81.68,81.615,81.64,1031899991.0
2005-05-20 19:28:00,81.636,81.677,81.604,81.609,630999998.0
2005-05-20 19:29:00,81.645,81.657,81.584,81.607,731100000.0
2005-05-20 19:30:00,81.633,81.666,81.606,81.644,958000000.0
2005-05-20 19:31:00,81.665,81.684,81.624,81.655,605600007.0
2005-05-20 19:32:00,81.685,81.685,81.614,81.614,762200000.0
2005-05-20 19:33:00,81.62,81.689,81.61,81.64,445999999.0
2005-05-20 19:34:00,81.635,81.686,81.631,81.642,777999994.0
2005-05-20 19:35:00,81.65,81.663,81.607,81.631,710400000.0
2005-05-20 19:36:00,81.617,81.668,81.616,81.658,585100006.0
2005-05-20 19:37:00,81.653,81.664,81.618,81.645,245100001.0
2005-05-20 19:38:00,81.642,81.687,81.633,81.647,936399998.0
2005-05-20 19:39:00,81.625,81.689,81.604,81.643,771700001.0
2005-05-20 19:40:00,81.648,81.696,81.622,81.659,628199997.0
2005-05-20 19:41:00,81.655,81.692,81.618,81.656,746900001.0
2005-05-20 19:42:00,81.644,81.718,81.63,81.679,553599999.0
2005-05-20 19:43:00,81.677,81.701,81.648,81.681,263000000.0
2005-05-20 19:44:00,81.668,81.71,81.647,81.664,527499994.0
2005-05-20 19:45:00,81.664,81.716,81.64,81.672,537099999.0
2005-05-20 19:46:00,81.657,81.693,81.633,81.645,348500003.0
2005-05-20 19:47:00,81.626,81.672,81.626,81.66,189499996.0
2005-05-20 19:48:00,81.661,81.674,81.617,81.658,882100001.0
2005-05-20 19:49:00,81.652,81.694,81.623,81.643,583599992.0
2005-05-20 19:50:00,81.653,81.682,81.624,81.665,408599999.0
2005-05-20 19:51:00,81.671,81.694,81.633,81.643,354700000.0
2005-05-20 19:52:00,81.651,81.705,81.623,81.655,539499996.0
2005-05-20 19:53:00,81.657,81.681,81.626,81.677,699299997.0
2005-05-20 19:54:00,81.67,81.694,81.64,81.655,832699996.0
2005-05-20 19:55:00,81.643,81.703,81.642,81.688,372799997.0
2005-05-20 19:56:00,81.687,81.726,81.651,81.665,346399996.0
2005-05-20 19:57:00,81.664,81.695,81.638,81.67,347300000.0
2005-05-20 19:58:00,81.651,81.678,81.615,81.626,777899992.0
2005-05-20 19:59:00,81.619,81.655,81.6,81.602,794400001.0
2005-05-20 20:00:00,81.603,81.653,81.588,81.646,295899999.0
2005-05-20 20:01:00,81.593,81.642,81.588,81.641,540099995.0
2005-05-20 20:02:00,81.606,81.639,81.581,81.598,730099999.0
2005-05-20 20:03:00,81.591,81.629,81.581,81.627,495900002.0
2005-05-20 20:04:00,81.625,81.641,81.573,81.626,288500002.0
2005-05-20 20:05:00,81.591,81.633,81.577,81.577,549299997.0
2005-05-20 20:06:00,81.592,81.642,81.578,81.612,930900000.0
2005-05-20 20:07:00,81.598,81.647,81.56,81.632,630100000.0
2005-05-20 20:08:00,81.639,81.658,81.593,81.611,314700000.0
2005-05-20 20:09:00,81.627,81.665,81.594,81.601,553199998.0
2005-05-20 20:10:00,81.649,81.655,81.601,81.613,707999999.0
2005-05-20 20:11:00,81.62,81.675,81.612,81.653,758699999.0
2005-05-20 20:12:00,81.632,81.679,81.605,81.66,1332099999.0
2005-05-20 20:13:00,81.645,81.677,81.611,81.622,541500000.0
2005-05-20 20:14:00,81.635,81.649,81.596,81.626,475499995.0
2005-05-20 20:15:00,81.658,81.67,81.585,81.593,776599995.0
2005-05-20 20:16:00,81.644,81.676,81.623,81.642,712500002.0
2005-05-20 20:17:00,81.62,81.673,81.594,81.663,353700001.0
2005-05-20 20:18:00,81.642,81.666,81.616,81.63,99600000.0
2005-05-20 20:19:00,81.63,81.684,81.61,81.647,321000000.0
2005-05-20 20:20:00,81.641,81.681,81.626,81.639,674499996.0
2005-05-20 20:21:00,81.643,81.705,81.624,81.66,677600000.0
2005-05-20 20:22:00,81.635,81.651,81.605,81.642,705400000.0
2005-05-20 20:23:00,81.65,81.656,81.615,81.634,510800002.0
2005-05-20 20:24:00,81.638,81.697,81.632,81.668,472100003.0
2005-05-20 20:25:00,81.65,81.692,81.641,81.655,761699994.0
2005-05-20 20:26:00,81.644,81.671,81.611,81.611,531599994.0
2005-05-20 20:27:00,81.637,81.681,81.623,81.628,268699998.0
2005-05-20 20:28:00,81.61,81.706,81.61,81.667,1216299994.0
2005-05-20 20:29:00,81.655,81.703,81.645,81.673,1513599998.0
2005-05-20 20:30:00,81.667,81.707,81.643,81.673,1461100003.0
2005-05-20 20:31:00,81.722,81.728,81.642,81.654,1117600002.0
2005-05-20 20:32:00,81.648,81.717,81.633,81.658,1303199997.0
2005-05-20 20:33:00,81.7,81.705,81.635,81.653,534400001.0
2005-05-20 20:34:00,81.656,81.712,81.638,81.658,436899997.0
2005-05-20 20:35:00,81.703,81.739,81.675,81.686,479400000.0
2005-05-20 20:36:00,81.671,81.719,81.648,81.666,586999996.0
2005-05-20 20:37:00,81.647,81.702,81.646,81.675,525199992.0
2005-05-20 20:38:00,81.643,81.689,81.633,81.66,899400002.0
2005-05-20 20:39:00,81.67,81.698,81.638,81.648,504100000.0
2005-05-20 20:40:00,81.658,81.728,81.648,81.687,1355700001.0
2005-05-20 20:41:00,81.689,81.726,81.67,81.702,1159899993.0
2005-05-20 20:42:00,81.681,81.729,81.669,81.688,981600000.0
2005-05-20 20:43:00,81.697,81.736,81.677,81.689,866899998.0
2005-05-20 20:44:00,81.708,81.734,81.673,81.708,739999994.0
2005-05-20 20:45:00,81.75,81.75,81.661,81.694,559500001.0
2005-05-20 20:46:00,81.688,81.718,81.648,81.665,618100001.0
2005-05-20 20:47:00,81.707,81.727,81.668,81.693,1028199990.0
2005-05-20 20:48:00,81.667,81.72,81.659,81.701,658399999.0
2005-05-20 20:49:00,81.706,81.731,81.674,81.688,461200003.0
2005-05-20 20:50:00,81.71,81.734,81.662,81.685,1004799992.0
2005-05-20 20:51:00,81.663,81.706,81.639,81.65,484400003.0
2005-05-20 20:52:00,81.629,81.678,81.616,81.64,401299996.0
2005-05-20 20:53:00,81.67,81.67,81.599,81.643,1191599997.0
2005-05-20 20:54:00,81.601,81.676,81.601,81.629,497200000.0
2005-05-20 20:55:00,81.624,81.693,81.614,81.646,1219900003.0
2005-05-20 20:56:00,81.617,81.673,81.617,81.637,875300001.0
2005-05-20 20:57:00,81.635,81.668,81.613,81.638,682700000.0
2005-05-20 20:58:00,81.629,81.678,81.609,81.67,1239999992.0
2005-05-20 20:59:00,81.647,81.665,81.606,81.652,1055800000.0
2005-05-20 21:00:00,81.644,81.67,81.625,81.653,1292300007.0
2005-05-20 21:01:00,81.664,81.689,81.639,81.655,919399998.0
2005-05-20 21:02:00,81.669,81.7,81.669,81.7,430000002.0
2005-05-20 21:03:00,81.679,81.698,81.661,81.664,343399997.0
2005-05-20 21:04:00,81.667,81.7,81.65,81.675,512599993.0
2005-05-20 21:05:00,81.638,81.682,81.637,81.675,875400003.0
2005-05-20 21:06:00,81.675,81.686,81.637,81.658,564900003.0
2005-05-20 21:07:00,81.656,81.687,81.643,81.673,724999998.0
2005-05-20 21:08:00,81.662,81.688,81.64,81.665,884999996.0
2005-05-20 21:09:00,81.661,81.708,81.659,81.699,264299997.0
2005-05-20 21:10:00,81.691,81.722,81.641,81.667,719099997.0
2005-05-20 21:11:00,81.677,81.703,81.653,81.66,612699995.0
2005-05-20 21:12:00,81.686,81.726,81.674,81.683,284399996.0
2005-05-20 21:13:00,81.676,81.744,81.676,81.704,362999997.0
2005-05-20 21:14:00,81.692,81.733,81.652,81.662,781599995.0
2005-05-20 21:15:00,81.652,81.719,81.641,81.672,800299998.0
2005-05-20 21:16:00,81.667,81.738,81.666,81.687,809300001.0
2005-05-20 21:17:00,81.721,81.747,81.674,81.688,921199997.0
2005-05-20 21:18:00,81.657,81.711,81.619,81.659,652799997.0
2005-05-20 21:19:00,81.667,81.738,81.658,81.668,635999995.0
2005-05-20 21:20:00,81.683,81.71,81.656,81.663,1189600009.0
2005-05-20 21:21:00,81.693,81.708,81.642,81.643,867299996.0
2005-05-20 21:22:00,81.636,81.701,81.629,81.657,919899996.0
2005-05-20 21:23:00,81.658,81.693,81.637,81.639,946700004.0
2005-05-20 21:24:00,81.643,81.703,81.643,81.671,705100000.0
2005-05-20 21:25:00,81.652,81.71,81.64,81.672,1163400000.0
2005-05-20 21:26:00,81.649,81.704,81.649,81.685,447500001.0
2005-05-20 21:27:00,81.689,81.706,81.657,81.675,460999997.0
2005-05-20 21:28:00,81.652,81.701,81.652,81.655,288400001.0
2005-05-20 21:29:00,81.662,81.708,81.656,81.672,645500006.0
2005-05-20 21:30:00,81.676,81.719,81.661,81.674,308200003.0
2005-05-20 21:31:00,81.672,81.71,81.655,81.688,283600001.0
2005-05-20 21:32:00,81.694,81.727,81.683,81.703,460899997.0
2005-05-20 21:33:00,81.734,81.734,81.68,81.684,600300007.0
2005-05-20 21:34:00,81.707,81.72,81.696,81.71,203300000.0
2005-05-20 21:35:00,81.705,81.724,81.693,81.713,499000004.0
2005-05-20 21:36:00,81.702,81.736,81.692,81.728,484099996.0
2005-05-20 21:37:00,81.699,81.719,81.687,81.697,544300001.0
2005-05-20 21:38:00,81.709,81.716,81.688,81.716,165799999.0
2005-05-20 21:39:00,81.698,81.709,81.673,81.704,301299998.0
2005-05-20 21:40:00,81.671,81.706,81.668,81.705,579200002.0
2005-05-20 21:41:00,81.702,81.714,81.672,81.703,256000001.0
2005-05-20 21:42:00,81.703,81.715,81.683,81.701,352299998.0
2005-05-20 21:43:00,81.713,81.719,81.674,81.687,307200002.0
2005-05-20 21:44:00,81.691,81.711,81.669,81.689,925099994.0
2005-05-20 21:45:00,81.688,81.711,81.675,81.697,425900002.0
2005-05-20 21:46:00,81.697,81.699,81.664,81.664,190199998.0
2005-05-20 21:47:00,81.677,81.708,81.675,81.698,467100000.0
2005-05-20 21:48:00,81.694,81.719,81.684,81.705,689200002.0
2005-05-20 21:49:00,81.685,81.72,81.684,81.699,234099997.0
2005-05-20 21:50:00,81.71,81.724,81.693,81.7,134900001.0
2005-05-20 21:51:00,81.711,81.729,81.686,81.693,309699999.0
2005-05-20 21:52:00,81.7,81.712,81.686,81.689,229599997.0
2005-05-20 21:53:00,81.686,81.722,81.686,81.702,561899998.0
2005-05-20 21:54:00,81.677,81.721,81.677,81.71,319200001.0
2005-05-20 21:55:00,81.693,81.72,81.688,81.703,224400002.0
2005-05-20 21:56:00,81.704,81.726,81.68,81.68,293099998.0
2005-05-20 21:57:00,81.698,81.718,81.685,81.685,298000000.0
2005-05-20 21:58:00,81.706,81.719,81.687,81.687,127700001.0
2005-05-20 21:59:00,81.687,81.715,81.678,81.692,428500000.0
2005-05-20 22:00:00,81.698,81.74,81.69,81.72,669100000.0
2005-05-20 22:01:00,81.694,81.725,81.685,81.713,597499997.0
2005-05-20 22:02:00,81.706,81.719,81.69,81.701,599000001.0
2005-05-20 22:03:00,81.688,81.732,81.688,81.717,368199998.0
2005-05-20 22:04:00,81.724,81.726,81.695,81.713,709399999.0
2005-05-20 22:05:00,81.721,81.744,81.71,81.71,160200000.0
2005-05-20 22:06:00,81.716,81.734,81.694,81.719,171499999.0
2005-05-20 22:07:00,81.721,81.74,81.706,81.74,333700001.0
2005-05-20 22:08:00,81.722,81.73,81.706,81.726,232200000.0
2005-05-20 22:09:00,81.708,81.729,81.705,81.726,161100000.0
2005-05-20 22:10:00,81.714,81.739,81.7,81.735,200699998.0
2005-05-20 22:11:00,81.704,81.734,81.7,81.715,420599997.0
2005-05-20 22:12:00,81.699,81.734,81.699,81.726,504099999.0
2005-05-20 22:13:00,81.719,81.746,81.705,81.741,379300000.0
2005-05-20 22:14:00,81.722,81.738,81.707,81.714,305900000.0
2005-05-20 22:15:00,81.725,81.746,81.721,81.742,172500000.0
2005-05-20 22:16:00,81.737,81.747,81.705,81.724,437999999.0
2005-05-20 22:17:00,81.725,81.74,81.709,81.72,230899997.0
2005-05-20 22:18:00,81.735,81.743,81.71,81.733,433099997.0
2005-05-20 22:19:00,81.734,81.741,81.706,81.718,310100002.0
2005-05-20 22:20:00,81.735,81.75,81.719,81.728,201100001.0
2005-05-20 22:21:00,81.726,81.74,81.707,81.721,192799999.0
2005-05-20 22:22:00,81.743,81.743,81.702,81.707,278399999.0
2005-05-20 22:23:00,81.71,81.749,81.709,81.742,475200000.0
2005-05-20 22:24:00,81.733,81.76,81.702,81.715,302200002.0
2005-05-20 22:25:00,81.704,81.751,81.704,81.751,271600000.0
2005-05-20 22:26:00,81.746,81.746,81.717,81.723,170800000.0
2005-05-20 22:27:00,81.714,81.742,81.696,81.732,565499999.0
2005-05-20 22:28:00,81.716,81.738,81.696,81.725,330799998.0
2005-05-20 22:29:00,81.708,81.732,81.689,81.732,273799998.0
2005-05-20 22:30:00,81.709,81.734,81.706,81.73,155199999.0
2005-05-20 22:31:00,81.732,81.746,81.706,81.714,641599999.0
2005-05-20 22:32:00,81.733,81.745,81.702,81.71,251299999.0
2005-05-20 22:33:00,81.737,81.763,81.717,81.726,728900003.0
2005-05-20 22:34:00,81.736,81.758,81.713,81.729,524599996.0
2005-05-20 22:35:00,81.741,81.754,81.722,81.729,175599998.0
2005-05-20 22:36:00,81.728,81.752,81.728,81.746,310499999.0
2005-05-20 22:37:00,81.735,81.769,81.719,81.763,148400000.0
2005-05-20 22:38:00,81.776,81.776,81.739,81.753,279599999.0
2005-05-20 22:39:00,81.735,81.771,81.726,81.744,200899999.0
2005-05-20 22:40:00,81.719,81.753,81.71,81.752,318300001.0
2005-05-20 22:41:00,81.721,81.755,81.718,81.729,335099998.0
2005-05-20 22:42:00,81.717,81.763,81.717,81.75,223000002.0
2005-05-20 22:43:00,81.741,81.763,81.704,81.745,179700000.0
2005-05-20 22:44:00,81.747,81.764,81.724,81.729,339999998.0
2005-05-20 22:45:00,81.75,81.768,81.724,81.741,399099999.0
2005-05-20 22:46:00,81.743,81.782,81.741,81.771,375699994.0
2005-05-20 22:47:00,81.757,81.778,81.737,81.772,231699998.0
2005-05-20 22:48:00,81.754,81.774,81.727,81.763,328799997.0
2005-05-20 22:49:00,81.738,81.774,81.728,81.771,263799999.0
2005-05-20 22:50:00,81.731,81.775,81.718,81.775,154899999.0
2005-05-20 22:51:00,81.736,81.785,81.728,81.784,357799996.0
2005-05-20 22:52:00,81.737,81.799,81.733,81.794,131300000.0
2005-05-20 22:53:00,81.798,81.798,81.728,81.739,602099998.0
2005-05-20 22:54:00,81.724,81.785,81.724,81.784,280299999.0
2005-05-20 22:55:00,81.78,81.78,81.711,81.744,294600002.0
2005-05-20 22:56:00,81.731,81.744,81.687,81.687,218599998.0
2005-05-20 22:57:00,81.694,81.74,81.665,81.712,413599999.0
2005-05-20 22:58:00,81.709,81.738,81.672,81.738,125099998.0
2005-05-20 22:59:00,81.747,81.748,81.643,81.658,637199999.0
2005-05-20 23:03:00,81.79,81.79,81.79,81.79,188300000.0
2005-05-20 23:09:00,81.78,81.78,81.78,81.78,188300000.0
2005-05-20 23:13:00,81.77,81.77,81.77,81.77,188300000.0
2005-05-20 23:15:00,81.74,81.74,81.74,81.74,188300000.0
2005-05-20 23:17:00,81.76,81.76,81.76,81.76,188300000.0
2005-05-20 23:19:00,81.79,81.79,81.79,81.79,188300000.0
2005-05-20 23:21:00,81.78,81.78,81.78,81.78,188300000.0
2005-05-20 23:27:00,81.79,81.79,81.79,81.79,188300000.0
2005-05-20 23:29:00,81.8,81.8,81.8,81.8,188300000.0
2005-05-20 23:31:00,81.73,81.73,81.73,81.73,188300000.0
2005-05-20 23:33:00,81.72,81.72,81.72,81.72,188300000.0
2005-05-20 23:35:00,81.69,81.69,81.69,81.69,188300000.0
2005-05-20 23:37:00,81.6,81.6,81.6,81.6,188300000.0
2005-05-20 23:39:00,81.63,81.63,81.63,81.63,188300000.0
2005-05-20 23:41:00,81.61,81.61,81.61,81.61,188300000.0
2005-05-20 23:43:00,81.6,81.6,81.6,81.6,188300000.0
2005-05-20 23:51:00,81.63,81.63,81.63,81.63,188300000.0
2005-05-20 23:55:00,81.62,81.62,81.62,81.62,188300000.0
2005-05-20 23:57:00,81.6,81.6,81.6,81.6,188300000.0
2005-05-20 23:59:00,81.61,81.61,81.61,81.61,188300000.0
2005-05-22 23:00:00,81.521,81.547,81.511,81.534,188300000.0
2005-05-22 23:01:00,81.542,81.542,81.455,81.515,158500002.0
2005-05-22 23:02:00,81.525,81.542,81.513,81.535,184900000.0
2005-05-22 23:03:00,81.534,81.542,81.507,81.507,191600003.0
2005-05-22 23:04:00,81.535,81.545,81.503,81.513,246899999.0
2005-05-22 23:05:00,81.527,81.54,81.503,81.503,209299998.0
2005-05-22 23:06:00,81.501,81.541,81.501,81.541,285199996.0
2005-05-22 23:07:00,81.539,81.539,81.511,81.52,223800000.0
2005-05-22 23:08:00,81.513,81.545,81.513,81.539,106399997.0
2005-05-22 23:09:00,81.524,81.544,81.502,81.523,183299998.0
2005-05-22 23:10:00,81.532,81.54,81.513,81.513,220799999.0
2005-05-22 23:11:00,81.54,81.547,81.523,81.533,127700001.0
2005-05-22 23:12:00,81.527,81.542,81.52,81.539,166799999.0
2005-05-22 23:13:00,81.519,81.544,81.519,81.537,106700000.0
2005-05-22 23:14:00,81.537,81.542,81.518,81.52,305199995.0
2005-05-22 23:15:00,81.518,81.542,81.508,81.538,169999998.0
2005-05-22 23:16:00,81.525,81.543,81.518,81.542,185700001.0
2005-05-22 23:17:00,81.526,81.543,81.51,81.542,275500002.0
2005-05-22 23:18:00,81.521,81.549,81.521,81.549,227099999.0
2005-05-22 23:19:00,81.542,81.579,81.521,81.579,269100000.0
2005-05-22 23:20:00,81.604,81.663,81.604,81.66,264199996.0
2005-05-22 23:21:00,81.67,81.67,81.643,81.644,155799999.0
2005-05-22 23:22:00,81.657,81.672,81.644,81.659,180799999.0
2005-05-22 23:23:00,81.652,81.666,81.627,81.627,240900001.0
2005-05-22 23:24:00,81.66,81.665,81.628,81.655,182800003.0
2005-05-22 23:25:00,81.664,81.674,81.648,81.66,226399998.0
2005-05-22 23:26:00,81.667,81.672,81.637,81.662,185099999.0
2005-05-22 23:27:00,81.68,81.68,81.65,81.664,204599997.0
2005-05-22 23:28:00,81.674,81.674,81.649,81.651,171499998.0
2005-05-22 23:29:00,81.654,81.673,81.637,81.664,150499999.0
2005-05-22 23:30:00,81.645,81.666,81.632,81.653,84099998.0
2005-05-22 23:31:00,81.642,81.678,81.635,81.659,148200000.0
2005-05-22 23:32:00,81.656,81.701,81.656,81.701,129400000.0
2005-05-22 23:33:00,81.673,81.691,81.648,81.671,152900000.0
2005-05-22 23:34:00,81.651,81.679,81.644,81.661,162000000.0
2005-05-22 23:35:00,81.652,81.672,81.647,81.663,210500004.0
2005-05-22 23:36:00,81.667,81.671,81.635,81.635,144100000.0
2005-05-22 23:37:00,81.67,81.678,81.653,81.667,111100000.0
2005-05-22 23:38:00,81.641,81.664,81.631,81.65,152800000.0
2005-05-22 23:39:00,81.66,81.676,81.616,81.667,148300001.0
2005-05-22 23:40:00,81.664,81.673,81.646,81.656,240400003.0
2005-05-22 23:41:00,81.663,81.676,81.639,81.64,237499997.0
2005-05-22 23:42:00,81.64,81.673,81.64,81.673,201099999.0
2005-05-22 23:43:00,81.661,81.666,81.635,81.651,159800000.0
2005-05-22 23:44:00,81.659,81.676,81.64,81.647,220300001.0
2005-05-22 23:45:00,81.625,81.652,81.614,81.631,260399995.0
2005-05-22 23:46:00,81.617,81.641,81.603,81.614,230099997.0
2005-05-22 23:47:00,81.612,81.636,81.611,81.628,204899996.0
2005-05-22 23:48:00,81.61,81.643,81.61,81.627,218100001.0
2005-05-22 23:49:00,81.629,81.637,81.609,81.618,262400003.0
2005-05-22 23:50:00,81.618,81.651,81.603,81.632,82300000.0
2005-05-22 23:51:00,81.644,81.666,81.626,81.659,202099999.0
2005-05-22 23:52:00,81.656,81.669,81.634,81.648,207200000.0
2005-05-22 23:53:00,81.642,81.661,81.631,81.655,118400001.0
2005-05-22 23:54:00,81.642,81.669,81.642,81.666,120500000.0
2005-05-22 23:55:00,81.669,81.671,81.65,81.651,238899999.0
2005-05-22 23:56:00,81.667,81.672,81.65,81.656,115999999.0
2005-05-22 23:57:00,81.667,81.674,81.648,81.648,150900000.0
2005-05-22 23:58:00,81.65,81.674,81.64,81.645,159099998.0
2005-05-22 23:59:00,81.672,81.69,81.637,81.637,213099998.0
2005-05-23 00:00:00,81.654,81.684,81.654,81.676,216299998.0
2005-05-23 00:01:00,81.654,81.683,81.649,81.683,243799998.0
2005-05-23 00:02:00,81.688,81.695,81.667,81.674,160899998.0
2005-05-23 00:03:00,81.685,81.686,81.655,81.67,177699999.0
2005-05-23 00:04:00,81.676,81.691,81.654,81.663,205399998.0
2005-05-23 00:05:00,81.655,81.689,81.655,81.678,245399997.0
2005-05-23 00:06:00,81.659,81.683,81.644,81.683,121900002.0
2005-05-23 00:07:00,81.663,81.681,81.64,81.661,128300001.0
2005-05-23 00:08:00,81.655,81.668,81.638,81.647,139499998.0
2005-05-23 00:09:00,81.647,81.669,81.634,81.667,135300000.0
2005-05-23 00:10:00,81.639,81.672,81.639,81.667,183300001.0
2005-05-23 00:11:00,81.651,81.667,81.639,81.656,169699998.0
2005-05-23 00:12:00,81.64,81.669,81.633,81.633,286399997.0
2005-05-23 00:13:00,81.637,81.638,81.607,81.62,162100001.0
2005-05-23 00:14:00,81.635,81.64,81.614,81.614,261599999.0
2005-05-23 00:15:00,81.632,81.642,81.615,81.626,114500000.0
2005-05-23 00:16:00,81.646,81.646,81.612,81.616,228600002.0
2005-05-23 00:17:00,81.615,81.634,81.607,81.626,238300001.0
2005-05-23 00:18:00,81.637,81.65,81.609,81.618,224600000.0
2005-05-23 00:19:00,81.643,81.657,81.629,81.632,157300000.0
2005-05-23 00:20:00,81.648,81.666,81.63,81.633,232699998.0
2005-05-23 00:21:00,81.629,81.652,81.615,81.643,202899998.0
2005-05-23 00:22:00,81.639,81.655,81.625,81.63,204400001.0
2005-05-23 00:23:00,81.64,81.666,81.639,81.666,282900000.0
2005-05-23 00:24:00,81.657,81.673,81.637,81.641,250699997.0
2005-05-23 00:25:00,81.658,81.673,81.645,81.655,81800000.0
2005-05-23 00:26:00,81.643,81.674,81.642,81.659,135500002.0
2005-05-23 00:27:00,81.666,81.677,81.634,81.641,118200000.0
2005-05-23 00:28:00,81.627,81.648,81.62,81.646,262999999.0
2005-05-23 00:29:00,81.63,81.659,81.63,81.654,186599996.0
2005-05-23 00:30:00,81.646,81.648,81.618,81.638,237399997.0
2005-05-23 00:31:00,81.621,81.642,81.614,81.631,177099998.0
2005-05-23 00:32:00,81.618,81.663,81.618,81.655,105000001.0
2005-05-23 00:33:00,81.634,81.637,81.608,81.608,158900000.0
2005-05-23 00:34:00,81.602,81.641,81.602,81.636,237999996.0
2005-05-23 00:35:00,81.647,81.647,81.619,81.623,130900002.0
2005-05-23 00:36:00,81.661,81.663,81.631,81.647,261300000.0
2005-05-23 00:37:00,81.657,81.659,81.632,81.632,193899995.0
2005-05-23 00:38:00,81.645,81.655,81.623,81.633,216100005.0
2005-05-23 00:39:00,81.648,81.661,81.633,81.661,88299998.0
2005-05-23 00:40:00,81.66,81.668,81.635,81.635,185500003.0
2005-05-23 00:41:00,81.65,81.663,81.638,81.663,85700000.0
2005-05-23 00:42:00,81.638,81.669,81.638,81.666,188400000.0
2005-05-23 00:43:00,81.651,81.679,81.639,81.655,181000000.0
2005-05-23 00:44:00,81.639,81.668,81.632,81.653,191899999.0
2005-05-23 00:45:00,81.652,81.674,81.642,81.657,286999996.0
2005-05-23 00:46:00,81.661,81.678,81.646,81.651,238900001.0
2005-05-23 00:47:00,81.665,81.682,81.648,81.648,314900001.0
2005-05-23 00:48:00,81.682,81.682,81.634,81.634,281899996.0
2005-05-23 00:49:00,81.634,81.655,81.626,81.638,207799999.0
2005-05-23 00:50:00,81.664,81.669,81.639,81.652,207800002.0
2005-05-23 00:51:00,81.656,81.68,81.646,81.68,217999999.0
2005-05-23 00:52:00,81.666,81.677,81.653,81.654,170900001.0
2005-05-23 00:53:00,81.646,81.671,81.645,81.671,222999996.0
2005-05-23 00:54:00,81.647,81.669,81.646,81.668,198400000.0
2005-05-23 00:55:00,81.651,81.69,81.65,81.665,219799998.0
2005-05-23 00:56:00,81.647,81.672,81.647,81.665,87899999.0
2005-05-23 00:57:00,81.668,81.669,81.643,81.643,188199996.0
2005-05-23 00:58:00,81.654,81.677,81.654,81.671,108899998.0
2005-05-23 00:59:00,81.659,81.672,81.646,81.659,186099996.0
2005-05-23 01:00:00,81.658,81.679,81.641,81.644,251700005.0
2005-05-23 01:01:00,81.639,81.663,81.616,81.642,200599998.0
2005-05-23 01:02:00,81.612,81.655,81.612,81.655,132599999.0
2005-05-23 01:03:00,81.661,81.667,81.64,81.64,98800000.0
2005-05-23 01:04:00,81.648,81.662,81.637,81.655,198900002.0
2005-05-23 01:05:00,81.653,81.668,81.639,81.662,178100003.0
2005-05-23 01:06:00,81.642,81.66,81.629,81.66,119899999.0
2005-05-23 01:07:00,81.646,81.657,81.627,81.651,196099997.0
2005-05-23 01:08:00,81.651,81.661,81.629,81.639,237500001.0
2005-05-23 01:09:00,81.646,81.658,81.63,81.636,290099996.0
2005-05-23 01:10:00,81.622,81.651,81.619,81.65,174499996.0
2005-05-23 01:11:00,81.628,81.665,81.624,81.665,220999996.0
2005-05-23 01:12:00,81.675,81.677,81.638,81.668,235399999.0
2005-05-23 01:13:00,81.67,81.688,81.655,81.661,187200002.0
2005-05-23 01:14:00,81.65,81.677,81.64,81.677,216599997.0
2005-05-23 01:15:00,81.672,81.683,81.655,81.657,142700001.0
2005-05-23 01:16:00,81.664,81.677,81.649,81.671,242799999.0
2005-05-23 01:17:00,81.682,81.69,81.653,81.653,229900000.0
2005-05-23 01:18:00,81.626,81.668,81.626,81.648,228099999.0
2005-05-23 01:19:00,81.644,81.665,81.635,81.665,205900004.0
2005-05-23 01:20:00,81.638,81.67,81.638,81.654,161800001.0
2005-05-23 01:21:00,81.653,81.673,81.634,81.648,168699998.0
2005-05-23 01:22:00,81.667,81.689,81.657,81.676,162599998.0
2005-05-23 01:23:00,81.653,81.666,81.625,81.64,222299995.0
2005-05-23 01:24:00,81.661,81.663,81.633,81.638,151000000.0
2005-05-23 01:25:00,81.658,81.658,81.619,81.632,323699999.0
2005-05-23 01:26:00,81.648,81.654,81.618,81.638,144700001.0
2005-05-23 01:27:00,81.655,81.66,81.633,81.635,143400000.0
2005-05-23 01:28:00,81.636,81.667,81.636,81.656,147799998.0
2005-05-23 01:29:00,81.664,81.673,81.646,81.653,222299999.0
2005-05-23 01:30:00,81.649,81.673,81.642,81.673,247800001.0
2005-05-23 01:31:00,81.669,81.695,81.657,81.668,373500000.0
2005-05-23 01:32:00,81.646,81.685,81.646,81.673,247799997.0
2005-05-23 01:33:00,81.67,81.686,81.658,81.684,153200000.0
2005-05-23 01:34:00,81.657,81.7,81.63,81.68,127000002.0
2005-05-23 01:35:00,81.666,81.68,81.65,81.674,157599999.0
2005-05-23 01:36:00,81.669,81.685,81.647,81.663,162299998.0
2005-05-23 01:37:00,81.671,81.685,81.657,81.672,217100000.0
2005-05-23 01:38:00,81.679,81.687,81.657,81.657,205100002.0
2005-05-23 01:39:00,81.681,81.691,81.664,81.664,186900002.0
2005-05-23 01:40:00,81.66,81.683,81.649,81.678,272100001.0
2005-05-23 01:41:00,81.711,81.73,81.685,81.695,141700001.0
2005-05-23 01:42:00,81.732,81.736,81.707,81.707,174600000.0
2005-05-23 01:43:00,81.708,81.744,81.702,81.738,168199999.0
2005-05-23 01:44:00,81.718,81.736,81.69,81.707,142200001.0
2005-05-23 01:45:00,81.741,81.741,81.683,81.683,237700002.0
2005-05-23 01:46:00,81.691,81.718,81.688,81.693,144600001.0
2005-05-23 01:47:00,81.699,81.721,81.691,81.71,239100002.0
2005-05-23 01:48:00,81.677,81.714,81.677,81.713,215399998.0
2005-05-23 01:49:00,81.712,81.75,81.704,81.72,271900002.0
2005-05-23 01:50:00,81.697,81.75,81.692,81.75,155600001.0
2005-05-23 01:51:00,81.752,81.752,81.689,81.689,147700000.0
2005-05-23 01:52:00,81.685,81.707,81.667,81.68,202899999.0
2005-05-23 01:53:00,81.678,81.69,81.652,81.658,298699997.0
2005-05-23 01:54:00,81.675,81.704,81.663,81.663,221099999.0
2005-05-23 01:55:00,81.664,81.697,81.664,81.686,173800000.0
2005-05-23 01:56:00,81.678,81.696,81.658,81.663,248599998.0
2005-05-23 01:57:00,81.7,81.702,81.671,81.671,249899999.0
2005-05-23 01:58:00,81.678,81.699,81.669,81.692,184600000.0
2005-05-23 01:59:00,81.675,81.696,81.638,81.675,214500000.0
2005-05-23 02:00:00,81.687,81.696,81.664,81.696,118000001.0
2005-05-23 02:01:00,81.681,81.701,81.658,81.671,266900003.0
2005-05-23 02:02:00,81.664,81.682,81.647,81.649,157199999.0
2005-05-23 02:03:00,81.665,81.692,81.65,81.692,270799996.0
2005-05-23 02:04:00,81.692,81.701,81.66,81.675,344900000.0
2005-05-23 02:05:00,81.673,81.7,81.666,81.669,174300001.0
2005-05-23 02:06:00,81.669,81.69,81.669,81.69,87600000.0
2005-05-23 02:07:00,81.691,81.697,81.665,81.67,269900000.0
2005-05-23 02:08:00,81.671,81.698,81.671,81.687,201599995.0
2005-05-23 02:09:00,81.695,81.695,81.67,81.69,176999998.0
2005-05-23 02:10:00,81.674,81.695,81.674,81.684,177499999.0
2005-05-23 02:11:00,81.662,81.693,81.656,81.677,243999997.0
2005-05-23 02:12:00,81.68,81.694,81.667,81.67,239000002.0
2005-05-23 02:13:00,81.691,81.691,81.67,81.671,198000003.0
2005-05-23 02:14:00,81.673,81.685,81.668,81.685,97900001.0
2005-05-23 02:15:00,81.682,81.696,81.654,81.69,247000002.0
2005-05-23 02:16:00,81.69,81.695,81.657,81.68,116800000.0
2005-05-23 02:17:00,81.683,81.698,81.665,81.693,186500001.0
2005-05-23 02:18:00,81.687,81.699,81.67,81.68,190000000.0
2005-05-23 02:19:00,81.672,81.695,81.665,81.685,349599995.0
2005-05-23 02:20:00,81.678,81.7,81.672,81.689,224999999.0
2005-05-23 02:21:00,81.681,81.695,81.67,81.68,202199998.0
2005-05-23 02:22:00,81.667,81.694,81.667,81.685,178000000.0
2005-05-23 02:23:00,81.675,81.692,81.667,81.679,207300002.0
2005-05-23 02:24:00,81.665,81.708,81.665,81.698,211100004.0
2005-05-23 02:25:00,81.68,81.714,81.68,81.707,204399999.0
2005-05-23 02:26:00,81.706,81.73,81.686,81.7,143699998.0
2005-05-23 02:27:00,81.708,81.717,81.691,81.692,200799999.0
2005-05-23 02:28:00,81.698,81.73,81.695,81.73,295100000.0
2005-05-23 02:29:00,81.712,81.729,81.679,81.692,269999998.0
2005-05-23 02:30:00,81.7,81.712,81.67,81.697,292799997.0
2005-05-23 02:31:00,81.706,81.713,81.684,81.689,261999997.0
2005-05-23 02:32:00,81.697,81.718,81.694,81.708,179599999.0
2005-05-23 02:33:00,81.683,81.72,81.679,81.718,160599999.0
2005-05-23 02:34:00,81.708,81.722,81.694,81.698,217800001.0
2005-05-23 02:35:00,81.702,81.717,81.689,81.691,127000000.0
2005-05-23 02:36:00,81.694,81.725,81.687,81.702,217099996.0
2005-05-23 02:37:00,81.708,81.713,81.681,81.683,164400000.0
2005-05-23 02:38:00,81.689,81.707,81.672,81.702,212499999.0
2005-05-23 02:39:00,81.719,81.721,81.674,81.674,234400001.0
2005-05-23 02:40:00,81.714,81.721,81.692,81.698,102600001.0
2005-05-23 02:41:00,81.705,81.716,81.69,81.712,161799998.0
2005-05-23 02:42:00,81.685,81.707,81.67,81.686,197700002.0
2005-05-23 02:43:00,81.676,81.696,81.646,81.692,185299999.0
2005-05-23 02:44:00,81.705,81.705,81.671,81.671,180699999.0
2005-05-23 02:45:00,81.698,81.711,81.68,81.68,208999998.0
2005-05-23 02:46:00,81.703,81.704,81.672,81.675,199700001.0
2005-05-23 02:47:00,81.678,81.707,81.673,81.693,281499999.0
2005-05-23 02:48:00,81.707,81.713,81.672,81.679,277700000.0
2005-05-23 02:49:00,81.665,81.689,81.664,81.681,197499998.0
2005-05-23 02:50:00,81.654,81.702,81.651,81.684,238400001.0
2005-05-23 02:51:00,81.667,81.691,81.666,81.69,165399997.0
2005-05-23 02:52:00,81.676,81.698,81.661,81.679,199599996.0
2005-05-23 02:53:00,81.684,81.684,81.655,81.657,188300000.0
2005-05-23 02:54:00,81.664,81.697,81.656,81.672,193300001.0
2005-05-23 02:55:00,81.68,81.682,81.654,81.654,154400002.0
2005-05-23 02:56:00,81.673,81.696,81.663,81.673,288999996.0
2005-05-23 02:57:00,81.687,81.703,81.657,81.688,278299999.0
2005-05-23 02:58:00,81.675,81.699,81.668,81.695,246699995.0
2005-05-23 02:59:00,81.687,81.707,81.669,81.688,251999999.0
2005-05-23 03:00:00,81.693,81.693,81.664,81.67,163699999.0
2005-05-23 03:01:00,81.661,81.689,81.661,81.677,209500003.0
2005-05-23 03:02:00,81.654,81.698,81.654,81.698,108299998.0
2005-05-23 03:03:00,81.679,81.698,81.656,81.687,220100001.0
2005-05-23 03:04:00,81.678,81.694,81.656,81.656,281500001.0
2005-05-23 03:05:00,81.678,81.692,81.663,81.684,196500003.0
2005-05-23 03:06:00,81.695,81.701,81.659,81.659,166400003.0
2005-05-23 03:07:00,81.684,81.696,81.665,81.665,241899994.0
2005-05-23 03:08:00,81.687,81.69,81.661,81.676,251599999.0
2005-05-23 03:09:00,81.697,81.697,81.667,81.685,238700004.0
2005-05-23 03:10:00,81.694,81.698,81.67,81.673,183599998.0
2005-05-23 03:11:00,81.692,81.704,81.67,81.675,142300000.0
2005-05-23 03:12:00,81.685,81.705,81.667,81.703,225700003.0
2005-05-23 03:13:00,81.69,81.712,81.677,81.698,143300002.0
2005-05-23 03:14:00,81.707,81.717,81.664,81.677,256899998.0
2005-05-23 03:15:00,81.672,81.696,81.651,81.682,210400002.0
2005-05-23 03:16:00,81.681,81.695,81.66,81.68,247999999.0
2005-05-23 03:17:00,81.687,81.687,81.649,81.649,234000005.0
2005-05-23 03:18:00,81.665,81.69,81.66,81.673,221900001.0
2005-05-23 03:19:00,81.651,81.668,81.631,81.653,217599998.0
2005-05-23 03:20:00,81.651,81.661,81.617,81.617,317699997.0
2005-05-23 03:21:00,81.644,81.668,81.632,81.65,246200002.0
2005-05-23 03:22:00,81.671,81.678,81.648,81.648,232999997.0
2005-05-23 03:23:00,81.672,81.672,81.646,81.655,161099999.0
2005-05-23 03:24:00,81.666,81.672,81.638,81.638,198700001.0
2005-05-23 03:25:00,81.651,81.672,81.646,81.664,205399997.0
2005-05-23 03:26:00,81.656,81.679,81.634,81.641,196799999.0
2005-05-23 03:27:00,81.65,81.679,81.646,81.659,312799995.0
2005-05-23 03:28:00,81.641,81.673,81.641,81.662,288299997.0
2005-05-23 03:29:00,81.649,81.667,81.635,81.661,174199999.0
2005-05-23 03:30:00,81.665,81.67,81.64,81.643,241699997.0
2005-05-23 03:31:00,81.647,81.673,81.647,81.67,206800000.0
2005-05-23 03:32:00,81.647,81.674,81.632,81.674,214699994.0
2005-05-23 03:33:00,81.653,81.666,81.639,81.665,272400000.0
2005-05-23 03:34:00,81.661,81.665,81.625,81.658,154600001.0
2005-05-23 03:35:00,81.652,81.674,81.621,81.656,221299999.0
2005-05-23 03:36:00,81.642,81.664,81.636,81.663,161800001.0
2005-05-23 03:37:00,81.671,81.671,81.636,81.655,282899999.0
2005-05-23 03:38:00,81.641,81.669,81.639,81.65,267499997.0
2005-05-23 03:39:00,81.625,81.661,81.625,81.655,209900002.0
2005-05-23 03:40:00,81.652,81.657,81.629,81.636,282899999.0
2005-05-23 03:41:00,81.653,81.677,81.653,81.671,169400001.0
2005-05-23 03:42:00,81.656,81.676,81.644,81.665,173499999.0
2005-05-23 03:43:00,81.658,81.677,81.611,81.611,130499998.0
2005-05-23 03:44:00,81.661,81.689,81.644,81.675,222600000.0
2005-05-23 03:45:00,81.676,81.684,81.658,81.664,158000001.0
2005-05-23 03:46:00,81.654,81.696,81.647,81.687,252799997.0
2005-05-23 03:47:00,81.687,81.696,81.655,81.675,233899996.0
2005-05-23 03:48:00,81.67,81.679,81.637,81.637,193499998.0
2005-05-23 03:49:00,81.639,81.678,81.636,81.657,157599999.0
2005-05-23 03:50:00,81.655,81.668,81.63,81.668,203299998.0
2005-05-23 03:51:00,81.628,81.66,81.613,81.66,158199999.0
2005-05-23 03:52:00,81.649,81.678,81.637,81.656,198499999.0
2005-05-23 03:53:00,81.636,81.682,81.636,81.66,155599998.0
2005-05-23 03:54:00,81.656,81.682,81.637,81.66,213200000.0
2005-05-23 03:55:00,81.656,81.69,81.653,81.663,194800003.0
2005-05-23 03:56:00,81.678,81.687,81.652,81.655,252100000.0
2005-05-23 03:57:00,81.659,81.688,81.648,81.66,167200000.0
2005-05-23 03:58:00,81.66,81.68,81.66,81.668,210299996.0
2005-05-23 03:59:00,81.674,81.69,81.654,81.666,136100001.0
2005-05-23 04:00:00,81.661,81.687,81.645,81.685,364200002.0
2005-05-23 04:01:00,81.669,81.696,81.669,81.695,182100001.0
2005-05-23 04:02:00,81.673,81.713,81.673,81.688,214499998.0
2005-05-23 04:03:00,81.696,81.708,81.669,81.683,71800001.0
2005-05-23 04:04:00,81.686,81.686,81.649,81.669,313100000.0
2005-05-23 04:05:00,81.693,81.695,81.666,81.676,160700002.0
2005-05-23 04:06:00,81.687,81.694,81.648,81.648,134100000.0
2005-05-23 04:07:00,81.675,81.69,81.637,81.69,182299999.0
2005-05-23 04:08:00,81.679,81.7,81.664,81.68,127200000.0
2005-05-23 04:09:00,81.687,81.695,81.669,81.669,94500000.0
2005-05-23 04:10:00,81.688,81.699,81.677,81.685,136799998.0
2005-05-23 04:11:00,81.699,81.703,81.672,81.678,183299998.0
2005-05-23 04:12:00,81.678,81.696,81.664,81.693,168300000.0
2005-05-23 04:13:00,81.67,81.7,81.662,81.695,198500000.0
2005-05-23 04:14:00,81.691,81.692,81.669,81.669,214400002.0
2005-05-23 04:15:00,81.653,81.701,81.653,81.677,205799996.0
2005-05-23 04:16:00,81.678,81.706,81.663,81.674,312899995.0
2005-05-23 04:17:00,81.689,81.706,81.667,81.687,202900000.0
2005-05-23 04:18:00,81.708,81.708,81.679,81.685,123599998.0
2005-05-23 04:19:00,81.714,81.714,81.687,81.687,200700000.0
2005-05-23 04:20:00,81.681,81.711,81.681,81.711,196100002.0
2005-05-23 04:21:00,81.698,81.712,81.687,81.696,149399999.0
2005-05-23 04:22:00,81.707,81.718,81.682,81.684,208800000.0
2005-05-23 04:23:00,81.71,81.714,81.69,81.693,204600000.0
2005-05-23 04:24:00,81.695,81.712,81.677,81.699,175600002.0
2005-05-23 04:25:00,81.7,81.714,81.679,81.694,291100000.0
2005-05-23 04:26:00,81.716,81.718,81.687,81.698,161200003.0
2005-05-23 04:27:00,81.696,81.731,81.687,81.71,174000000.0
2005-05-23 04:28:00,81.716,81.716,81.69,81.701,214800002.0
2005-05-23 04:29:00,81.69,81.724,81.681,81.699,165200001.0
2005-05-23 04:30:00,81.685,81.717,81.685,81.707,245099998.0
2005-05-23 04:31:00,81.698,81.721,81.693,81.715,170299998.0
2005-05-23 04:32:00,81.723,81.723,81.686,81.691,198299997.0
2005-05-23 04:33:00,81.714,81.72,81.676,81.688,273999995.0
2005-05-23 04:34:00,81.709,81.716,81.663,81.679,147000001.0
2005-05-23 04:35:00,81.689,81.705,81.673,81.705,206400002.0
2005-05-23 04:36:00,81.682,81.699,81.67,81.677,210699999.0
2005-05-23 04:37:00,81.681,81.693,81.651,81.651,184899998.0
2005-05-23 04:38:00,81.678,81.694,81.669,81.669,175399999.0
2005-05-23 04:39:00,81.695,81.718,81.682,81.71,149000001.0
2005-05-23 04:40:00,81.712,81.73,81.702,81.719,192299996.0
2005-05-23 04:41:00,81.708,81.732,81.697,81.732,312499999.0
2005-05-23 04:42:00,81.743,81.743,81.688,81.707,239600000.0
2005-05-23 04:43:00,81.702,81.717,81.693,81.703,146200000.0
2005-05-23 04:44:00,81.715,81.726,81.695,81.705,164300001.0
2005-05-23 04:45:00,81.709,81.74,81.698,81.715,261199996.0
2005-05-23 04:46:00,81.722,81.729,81.682,81.699,176800001.0
2005-05-23 04:47:00,81.709,81.717,81.687,81.698,225999996.0
2005-05-23 04:48:00,81.706,81.718,81.692,81.7,245900000.0
2005-05-23 04:49:00,81.692,81.721,81.68,81.701,181000000.0
2005-05-23 04:50:00,81.686,81.716,81.679,81.679,200400000.0
2005-05-23 04:51:00,81.712,81.719,81.691,81.709,363799996.0
2005-05-23 04:52:00,81.716,81.716,81.688,81.69,201699998.0
2005-05-23 04:53:00,81.697,81.719,81.689,81.715,263500001.0
2005-05-23 04:54:00,81.716,81.722,81.686,81.706,256800000.0
2005-05-23 04:55:00,81.69,81.718,81.69,81.718,154300000.0
2005-05-23 04:56:00,81.719,81.728,81.702,81.714,203899997.0
2005-05-23 04:57:00,81.697,81.718,81.687,81.718,161999998.0
2005-05-23 04:58:00,81.726,81.734,81.701,81.705,222300002.0
2005-05-23 04:59:00,81.716,81.73,81.704,81.711,232400000.0
2005-05-23 05:00:00,81.716,81.731,81.701,81.725,128600001.0
2005-05-23 05:01:00,81.707,81.735,81.704,81.735,123500001.0
2005-05-23 05:02:00,81.73,81.742,81.719,81.735,214599998.0
2005-05-23 05:03:00,81.712,81.746,81.712,81.743,185000001.0
2005-05-23 05:04:00,81.72,81.739,81.712,81.722,202699996.0
2005-05-23 05:05:00,81.718,81.743,81.692,81.726,160400001.0
2005-05-23 05:06:00,81.743,81.748,81.716,81.716,246699997.0
2005-05-23 05:07:00,81.743,81.755,81.727,81.746,240099999.0
2005-05-23 05:08:00,81.757,81.764,81.737,81.737,233500001.0
2005-05-23 05:09:00,81.739,81.759,81.73,81.756,227600001.0
2005-05-23 05:10:00,81.741,81.761,81.728,81.739,313099997.0
2005-05-23 05:11:00,81.73,81.758,81.689,81.699,252000004.0
2005-05-23 05:12:00,81.717,81.734,81.703,81.725,198499997.0
2005-05-23 05:13:00,81.711,81.73,81.709,81.722,195799997.0
2005-05-23 05:14:00,81.708,81.741,81.708,81.732,311499997.0
2005-05-23 05:15:00,81.73,81.744,81.702,81.721,216200001.0
2005-05-23 05:16:00,81.691,81.736,81.691,81.736,216600001.0
2005-05-23 05:17:00,81.726,81.731,81.697,81.731,263799999.0
2005-05-23 05:18:00,81.711,81.717,81.695,81.698,114799998.0
2005-05-23 05:19:00,81.722,81.73,81.701,81.708,229100000.0
2005-05-23 05:20:00,81.729,81.754,81.712,81.719,220700002.0
2005-05-23 05:21:00,81.715,81.752,81.715,81.748,278699998.0
2005-05-23 05:22:00,81.751,81.753,81.715,81.718,275900004.0
2005-05-23 05:23:00,81.74,81.749,81.712,81.712,301500000.0
2005-05-23 05:24:00,81.739,81.749,81.716,81.723,112999998.0
2005-05-23 05:25:00,81.722,81.758,81.722,81.758,151400001.0
2005-05-23 05:26:00,81.749,81.749,81.72,81.723,138999998.0
2005-05-23 05:27:00,81.741,81.741,81.703,81.731,191599997.0
2005-05-23 05:28:00,81.723,81.737,81.696,81.732,215400001.0
2005-05-23 05:29:00,81.734,81.738,81.695,81.704,174200002.0
2005-05-23 05:30:00,81.705,81.733,81.697,81.719,304800008.0
2005-05-23 05:31:00,81.691,81.72,81.68,81.68,257300002.0
2005-05-23 05:32:00,81.69,81.725,81.689,81.704,164399997.0
2005-05-23 05:33:00,81.708,81.742,81.691,81.713,214300001.0
2005-05-23 05:34:00,81.719,81.723,81.691,81.705,167299998.0
2005-05-23 05:35:00,81.708,81.716,81.688,81.693,176300001.0
2005-05-23 05:36:00,81.7,81.732,81.688,81.712,186200001.0
2005-05-23 05:37:00,81.713,81.716,81.688,81.699,134500000.0
2005-05-23 05:38:00,81.708,81.729,81.686,81.713,221499999.0
2005-05-23 05:39:00,81.734,81.734,81.699,81.724,105499999.0
2005-05-23 05:40:00,81.693,81.73,81.678,81.706,261399998.0
2005-05-23 05:41:00,81.711,81.724,81.693,81.706,268799998.0
2005-05-23 05:42:00,81.695,81.722,81.691,81.7,251600000.0
2005-05-23 05:43:00,81.686,81.723,81.686,81.723,134400000.0
2005-05-23 05:44:00,81.727,81.728,81.692,81.692,243999998.0
2005-05-23 05:45:00,81.68,81.72,81.678,81.72,138800001.0
2005-05-23 05:46:00,81.687,81.733,81.687,81.733,192700001.0
2005-05-23 05:47:00,81.7,81.712,81.676,81.695,147199998.0
2005-05-23 05:48:00,81.704,81.716,81.684,81.686,232799998.0
2005-05-23 05:49:00,81.703,81.721,81.692,81.692,168499998.0
2005-05-23 05:50:00,81.69,81.714,81.684,81.706,193799998.0
2005-05-23 05:51:00,81.693,81.703,81.655,81.686,91499998.0
2005-05-23 05:52:00,81.687,81.718,81.687,81.699,180300001.0
2005-05-23 05:53:00,81.703,81.703,81.667,81.667,124400001.0
2005-05-23 05:54:00,81.691,81.709,81.665,81.665,170100001.0
2005-05-23 05:55:00,81.693,81.711,81.68,81.68,147200002.0
2005-05-23 05:56:00,81.712,81.712,81.685,81.686,164500000.0
2005-05-23 05:57:00,81.712,81.729,81.693,81.711,117500000.0
2005-05-23 05:58:00,81.702,81.727,81.702,81.727,202000000.0
2005-05-23 05:59:00,81.71,81.735,81.694,81.709,141899999.0
2005-05-23 06:00:00,81.684,81.728,81.679,81.696,240400001.0
2005-05-23 06:01:00,81.704,81.713,81.689,81.692,221599996.0
2005-05-23 06:02:00,81.679,81.704,81.675,81.703,174199998.0
2005-05-23 06:03:00,81.704,81.719,81.688,81.7,304100002.0
2005-05-23 06:04:00,81.697,81.714,81.677,81.692,212800002.0
2005-05-23 06:05:00,81.698,81.712,81.684,81.704,90200000.0
2005-05-23 06:06:00,81.683,81.715,81.683,81.715,116200001.0
2005-05-23 06:07:00,81.701,81.709,81.686,81.691,166499999.0
2005-05-23 06:08:00,81.712,81.723,81.682,81.689,149699999.0
2005-05-23 06:09:00,81.702,81.719,81.691,81.698,152000001.0
2005-05-23 06:10:00,81.695,81.716,81.686,81.716,190899999.0
2005-05-23 06:11:00,81.713,81.725,81.69,81.725,187999998.0
2005-05-23 06:12:00,81.709,81.731,81.704,81.727,129100000.0
2005-05-23 06:13:00,81.721,81.739,81.704,81.721,113600000.0
2005-05-23 06:14:00,81.729,81.737,81.697,81.705,267600000.0
2005-05-23 06:15:00,81.714,81.734,81.706,81.726,193800001.0
2005-05-23 06:16:00,81.711,81.734,81.706,81.731,180500000.0
2005-05-23 06:17:00,81.728,81.743,81.706,81.724,193900002.0
2005-05-23 06:18:00,81.742,81.742,81.692,81.698,311300001.0
2005-05-23 06:19:00,81.7,81.727,81.692,81.711,305599999.0
2005-05-23 06:20:00,81.715,81.72,81.69,81.69,146799998.0
2005-05-23 06:21:00,81.704,81.722,81.681,81.708,167999999.0
2005-05-23 06:22:00,81.704,81.728,81.693,81.708,220500000.0
2005-05-23 06:23:00,81.692,81.722,81.691,81.71,208900000.0
2005-05-23 06:24:00,81.721,81.734,81.69,81.697,278999999.0
2005-05-23 06:25:00,81.707,81.724,81.695,81.71,196499999.0
2005-05-23 06:26:00,81.704,81.715,81.687,81.692,251300002.0
2005-05-23 06:27:00,81.699,81.722,81.699,81.716,190099998.0
2005-05-23 06:28:00,81.726,81.733,81.705,81.729,225399999.0
2005-05-23 06:29:00,81.696,81.722,81.673,81.711,213200002.0
2005-05-23 06:30:00,81.718,81.725,81.692,81.703,227699999.0
2005-05-23 06:31:00,81.727,81.747,81.717,81.739,216800000.0
2005-05-23 06:32:00,81.726,81.748,81.721,81.748,178900005.0
2005-05-23 06:33:00,81.739,81.753,81.714,81.742,247100001.0
2005-05-23 06:34:00,81.749,81.766,81.727,81.735,223599998.0
2005-05-23 06:35:00,81.741,81.759,81.718,81.74,141600000.0
2005-05-23 06:36:00,81.739,81.747,81.71,81.722,261400002.0
2005-05-23 06:37:00,81.738,81.744,81.719,81.72,204700001.0
2005-05-23 06:38:00,81.705,81.749,81.705,81.745,292199999.0
2005-05-23 06:39:00,81.741,81.755,81.722,81.728,201700000.0
2005-05-23 06:40:00,81.733,81.744,81.707,81.71,172499996.0
2005-05-23 06:41:00,81.723,81.743,81.717,81.726,100600000.0
2005-05-23 06:42:00,81.722,81.729,81.689,81.711,216900002.0
2005-05-23 06:43:00,81.716,81.732,81.705,81.727,203999998.0
2005-05-23 06:44:00,81.715,81.727,81.695,81.695,154700000.0
2005-05-23 06:45:00,81.704,81.722,81.687,81.702,170600002.0
2005-05-23 06:46:00,81.714,81.717,81.691,81.691,244299995.0
2005-05-23 06:47:00,81.707,81.72,81.686,81.708,218999998.0
2005-05-23 06:48:00,81.71,81.738,81.694,81.714,150400000.0
2005-05-23 06:49:00,81.701,81.74,81.701,81.735,182199996.0
2005-05-23 06:50:00,81.74,81.74,81.697,81.715,175099998.0
2005-05-23 06:51:00,81.708,81.737,81.683,81.706,176899997.0
2005-05-23 06:52:00,81.725,81.735,81.707,81.725,266999999.0
2005-05-23 06:53:00,81.705,81.735,81.703,81.734,286299998.0
2005-05-23 06:54:00,81.73,81.746,81.721,81.746,288100000.0
2005-05-23 06:55:00,81.726,81.748,81.704,81.714,146900002.0
2005-05-23 06:56:00,81.712,81.742,81.708,81.723,205999997.0
2005-05-23 06:57:00,81.723,81.737,81.7,81.719,57400000.0
2005-05-23 06:58:00,81.716,81.736,81.697,81.717,237500000.0
2005-05-23 06:59:00,81.728,81.741,81.715,81.727,127199999.0
2005-05-23 07:00:00,81.738,81.738,81.713,81.724,185699998.0
2005-05-23 07:01:00,81.716,81.737,81.706,81.722,220899997.0
2005-05-23 07:02:00,81.73,81.738,81.71,81.722,206799998.0
2005-05-23 07:03:00,81.726,81.728,81.696,81.72,145600000.0
2005-05-23 07:04:00,81.709,81.728,81.701,81.724,153999998.0
2005-05-23 07:05:00,81.7,81.732,81.688,81.698,131600001.0
2005-05-23 07:06:00,81.68,81.704,81.673,81.673,195299996.0
2005-05-23 07:07:00,81.665,81.692,81.623,81.673,131199999.0
2005-05-23 07:08:00,81.691,81.691,81.646,81.658,51000000.0
2005-05-23 07:09:00,81.635,81.682,81.635,81.677,174999999.0
2005-05-23 07:10:00,81.669,81.685,81.64,81.657,101300000.0
2005-05-23 07:11:00,81.666,81.673,81.639,81.639,193999998.0
2005-05-23 07:12:00,81.645,81.669,81.637,81.65,180999999.0
2005-05-23 07:13:00,81.626,81.649,81.614,81.645,176899999.0
2005-05-23 07:14:00,81.641,81.662,81.626,81.644,216600001.0
2005-05-23 07:15:00,81.649,81.679,81.631,81.651,200000001.0
2005-05-23 07:16:00,81.635,81.676,81.635,81.654,155000000.0
2005-05-23 07:17:00,81.651,81.671,81.646,81.668,212100001.0
2005-05-23 07:18:00,81.659,81.678,81.647,81.677,232199997.0
2005-05-23 07:19:00,81.674,81.687,81.645,81.677,239600002.0
2005-05-23 07:20:00,81.67,81.69,81.65,81.671,250099996.0
2005-05-23 07:21:00,81.685,81.688,81.654,81.654,123200001.0
2005-05-23 07:22:00,81.678,81.681,81.654,81.657,224099997.0
2005-05-23 07:23:00,81.675,81.689,81.633,81.633,215600001.0
2005-05-23 07:24:00,81.625,81.647,81.607,81.645,125899999.0
2005-05-23 07:25:00,81.634,81.665,81.634,81.65,262600000.0
2005-05-23 07:26:00,81.63,81.675,81.618,81.675,228800000.0
2005-05-23 07:27:00,81.657,81.675,81.641,81.647,178699999.0
2005-05-23 07:28:00,81.648,81.67,81.643,81.661,127400001.0
2005-05-23 07:29:00,81.671,81.674,81.65,81.654,105100000.0
2005-05-23 07:30:00,81.655,81.682,81.653,81.682,160200003.0
2005-05-23 07:31:00,81.665,81.665,81.63,81.637,216000002.0
2005-05-23 07:32:00,81.657,81.668,81.641,81.654,115799999.0
2005-05-23 07:33:00,81.66,81.68,81.651,81.68,276900000.0
2005-05-23 07:34:00,81.686,81.686,81.65,81.654,109800000.0
2005-05-23 07:35:00,81.645,81.674,81.645,81.669,265599997.0
2005-05-23 07:36:00,81.684,81.684,81.647,81.654,191899999.0
2005-05-23 07:37:00,81.665,81.693,81.663,81.686,209800000.0
2005-05-23 07:38:00,81.685,81.703,81.653,81.653,152400000.0
2005-05-23 07:39:00,81.681,81.697,81.668,81.668,276399995.0
2005-05-23 07:40:00,81.675,81.702,81.671,81.695,168299998.0
2005-05-23 07:41:00,81.694,81.695,81.664,81.685,201600001.0
2005-05-23 07:42:00,81.691,81.714,81.677,81.679,221700002.0
2005-05-23 07:43:00,81.679,81.694,81.661,81.68,157700000.0
2005-05-23 07:44:00,81.683,81.694,81.654,81.667,122400001.0
2005-05-23 07:45:00,81.679,81.693,81.662,81.665,145100001.0
2005-05-23 07:46:00,81.675,81.703,81.645,81.683,187599997.0
2005-05-23 07:47:00,81.672,81.693,81.65,81.683,180699998.0
2005-05-23 07:48:00,81.692,81.692,81.665,81.671,278599998.0
2005-05-23 07:49:00,81.677,81.708,81.662,81.681,249399998.0
2005-05-23 07:50:00,81.715,81.722,81.638,81.638,242300001.0
2005-05-23 07:51:00,81.678,81.704,81.668,81.697,206700000.0
2005-05-23 07:52:00,81.692,81.71,81.665,81.695,169800000.0
2005-05-23 07:53:00,81.709,81.714,81.668,81.703,261400002.0
2005-05-23 07:54:00,81.715,81.716,81.681,81.681,177600001.0
2005-05-23 07:55:00,81.689,81.712,81.683,81.695,144800000.0
2005-05-23 07:56:00,81.693,81.709,81.673,81.691,156999999.0
2005-05-23 07:57:00,81.685,81.704,81.677,81.698,171600003.0
2005-05-23 07:58:00,81.681,81.707,81.672,81.707,134900000.0
2005-05-23 07:59:00,81.683,81.707,81.671,81.688,176900000.0
2005-05-23 08:00:00,81.718,81.718,81.686,81.702,206200000.0
2005-05-23 08:01:00,81.691,81.714,81.682,81.702,258600000.0
2005-05-23 08:02:00,81.701,81.737,81.693,81.717,259899999.0
2005-05-23 08:03:00,81.713,81.735,81.703,81.731,146900000.0
2005-05-23 08:04:00,81.72,81.749,81.712,81.722,186500000.0
2005-05-23 08:05:00,81.696,81.728,81.696,81.712,230799999.0
2005-05-23 08:06:00,81.704,81.722,81.694,81.701,130299999.0
2005-05-23 08:07:00,81.72,81.728,81.694,81.698,337300002.0
2005-05-23 08:08:00,81.73,81.738,81.686,81.689,124199999.0
2005-05-23 08:09:00,81.678,81.714,81.668,81.71,242599996.0
2005-05-23 08:10:00,81.701,81.731,81.682,81.714,325800000.0
2005-05-23 08:11:00,81.719,81.739,81.703,81.706,177000001.0
2005-05-23 08:12:00,81.727,81.727,81.701,81.715,179400001.0
2005-05-23 08:13:00,81.739,81.75,81.713,81.722,258000003.0
2005-05-23 08:14:00,81.729,81.754,81.721,81.732,115899998.0
2005-05-23 08:15:00,81.717,81.749,81.709,81.742,197899999.0
2005-05-23 08:16:00,81.701,81.747,81.701,81.742,239000002.0
2005-05-23 08:17:00,81.72,81.737,81.708,81.73,154600000.0
2005-05-23 08:18:00,81.717,81.734,81.711,81.722,200800002.0
2005-05-23 08:19:00,81.716,81.731,81.696,81.726,195199999.0
2005-05-23 08:20:00,81.722,81.729,81.697,81.706,119800000.0
2005-05-23 08:21:00,81.73,81.747,81.712,81.73,351600001.0
2005-05-23 08:22:00,81.742,81.743,81.717,81.74,173599999.0
2005-05-23 08:23:00,81.733,81.745,81.717,81.727,158200000.0
2005-05-23 08:24:00,81.709,81.741,81.705,81.741,210999998.0
2005-05-23 08:25:00,81.732,81.735,81.707,81.719,178699999.0
2005-05-23 08:26:00,81.718,81.731,81.698,81.711,263500001.0
2005-05-23 08:27:00,81.714,81.733,81.7,81.721,111500000.0
2005-05-23 08:28:00,81.702,81.73,81.701,81.729,207100002.0
2005-05-23 08:29:00,81.744,81.744,81.711,81.728,156800003.0
2005-05-23 08:30:00,81.735,81.761,81.722,81.745,237500002.0
2005-05-23 08:31:00,81.728,81.746,81.72,81.736,139800002.0
2005-05-23 08:32:00,81.732,81.749,81.72,81.738,208100001.0
2005-05-23 08:33:00,81.731,81.761,81.731,81.749,159700001.0
2005-05-23 08:34:00,81.743,81.761,81.726,81.726,120500000.0
2005-05-23 08:35:00,81.739,81.782,81.732,81.765,213100002.0
2005-05-23 08:36:00,81.763,81.779,81.732,81.732,168599999.0
2005-05-23 08:37:00,81.754,81.756,81.73,81.733,209599999.0
2005-05-23 08:38:00,81.755,81.758,81.723,81.743,207700000.0
2005-05-23 08:39:00,81.757,81.758,81.725,81.74,209400001.0
2005-05-23 08:40:00,81.735,81.76,81.731,81.753,293300005.0
2005-05-23 08:41:00,81.769,81.776,81.737,81.737,139500000.0
2005-05-23 08:42:00,81.768,81.78,81.741,81.743,249300000.0
2005-05-23 08:43:00,81.735,81.762,81.734,81.746,191299999.0
2005-05-23 08:44:00,81.749,81.753,81.712,81.712,289300005.0
2005-05-23 08:45:00,81.72,81.748,81.697,81.744,116200001.0
2005-05-23 08:46:00,81.749,81.759,81.728,81.731,134200000.0
2005-05-23 08:47:00,81.731,81.76,81.73,81.755,208000000.0
2005-05-23 08:48:00,81.753,81.759,81.732,81.732,166200000.0
2005-05-23 08:49:00,81.736,81.741,81.712,81.728,182599997.0
2005-05-23 08:50:00,81.736,81.75,81.719,81.74,226499999.0
2005-05-23 08:51:00,81.726,81.761,81.718,81.738,241799999.0
2005-05-23 08:52:00,81.743,81.77,81.716,81.725,254500003.0
2005-05-23 08:53:00,81.722,81.734,81.695,81.72,226999997.0
2005-05-23 08:54:00,81.752,81.752,81.72,81.734,86799999.0
2005-05-23 08:55:00,81.734,81.752,81.714,81.724,254000002.0
2005-05-23 08:56:00,81.73,81.75,81.707,81.721,155500002.0
2005-05-23 08:57:00,81.714,81.732,81.699,81.71,125999999.0
2005-05-23 08:58:00,81.729,81.733,81.704,81.704,142799999.0
2005-05-23 08:59:00,81.713,81.713,81.661,81.662,236599997.0
2005-05-23 09:00:00,81.678,81.69,81.656,81.661,246999999.0
2005-05-23 09:01:00,81.684,81.688,81.65,81.65,92400000.0
2005-05-23 09:02:00,81.673,81.699,81.653,81.674,131000001.0
2005-05-23 09:03:00,81.652,81.685,81.649,81.661,243599997.0
2005-05-23 09:04:00,81.628,81.648,81.61,81.633,189100001.0
2005-05-23 09:05:00,81.637,81.649,81.612,81.617,222799998.0
2005-05-23 09:06:00,81.606,81.633,81.597,81.633,169499999.0
2005-05-23 09:07:00,81.629,81.639,81.602,81.621,153500000.0
2005-05-23 09:08:00,81.634,81.643,81.602,81.606,189199998.0
2005-05-23 09:09:00,81.631,81.648,81.611,81.644,280899998.0
2005-05-23 09:10:00,81.628,81.65,81.589,81.63,191800000.0
2005-05-23 09:11:00,81.623,81.641,81.609,81.626,163099999.0
2005-05-23 09:12:00,81.618,81.643,81.609,81.631,171100003.0
2005-05-23 09:13:00,81.626,81.65,81.616,81.645,313500000.0
2005-05-23 09:14:00,81.63,81.647,81.61,81.622,187500000.0
2005-05-23 09:15:00,81.611,81.643,81.611,81.643,187999999.0
2005-05-23 09:16:00,81.618,81.643,81.614,81.635,217700003.0
2005-05-23 09:17:00,81.628,81.642,81.608,81.635,234399996.0
2005-05-23 09:18:00,81.63,81.658,81.623,81.644,321800004.0
2005-05-23 09:19:00,81.62,81.643,81.601,81.635,239400000.0
2005-05-23 09:20:00,81.644,81.646,81.618,81.623,230499996.0
2005-05-23 09:21:00,81.648,81.648,81.62,81.625,206800001.0
2005-05-23 09:22:00,81.667,81.667,81.625,81.636,167799999.0
2005-05-23 09:23:00,81.64,81.64,81.593,81.598,144099998.0
2005-05-23 09:24:00,81.608,81.634,81.59,81.614,224099998.0
2005-05-23 09:25:00,81.611,81.631,81.597,81.629,108100000.0
2005-05-23 09:26:00,81.63,81.63,81.581,81.597,256600002.0
2005-05-23 09:27:00,81.613,81.642,81.592,81.616,279299998.0
2005-05-23 09:28:00,81.616,81.648,81.616,81.643,165600003.0
2005-05-23 09:29:00,81.635,81.653,81.617,81.626,180300001.0
2005-05-23 09:30:00,81.631,81.642,81.608,81.608,163500000.0
2005-05-23 09:31:00,81.617,81.643,81.615,81.643,179100000.0
2005-05-23 09:32:00,81.631,81.645,81.606,81.631,171399998.0
2005-05-23 09:33:00,81.623,81.656,81.623,81.649,133999997.0
2005-05-23 09:34:00,81.658,81.666,81.633,81.645,168500001.0
2005-05-23 09:35:00,81.656,81.673,81.646,81.659,174100000.0
2005-05-23 09:36:00,81.672,81.68,81.645,81.648,133899999.0
2005-05-23 09:37:00,81.668,81.678,81.651,81.657,130400000.0
2005-05-23 09:38:00,81.64,81.667,81.637,81.659,196099999.0
2005-05-23 09:39:00,81.659,81.678,81.643,81.666,118000002.0
2005-05-23 09:40:00,81.667,81.684,81.638,81.642,185999999.0
2005-05-23 09:41:00,81.672,81.685,81.642,81.642,153300001.0
2005-05-23 09:42:00,81.647,81.686,81.646,81.657,218999999.0
2005-05-23 09:43:00,81.679,81.694,81.656,81.663,200000001.0
2005-05-23 09:44:00,81.673,81.691,81.646,81.669,163400003.0
2005-05-23 09:45:00,81.696,81.707,81.677,81.692,137899999.0
2005-05-23 09:46:00,81.688,81.717,81.677,81.704,293899998.0
2005-05-23 09:47:00,81.702,81.726,81.691,81.714,167900000.0
2005-05-23 09:48:00,81.7,81.726,81.7,81.711,227399998.0
2005-05-23 09:49:00,81.737,81.737,81.692,81.693,285999999.0
2005-05-23 09:50:00,81.718,81.734,81.693,81.71,283900000.0
2005-05-23 09:51:00,81.725,81.747,81.695,81.747,95800000.0
2005-05-23 09:52:00,81.74,81.764,81.724,81.753,198999999.0
2005-05-23 09:53:00,81.727,81.75,81.714,81.75,202800003.0
2005-05-23 09:54:00,81.722,81.75,81.719,81.743,266399995.0
2005-05-23 09:55:00,81.715,81.737,81.698,81.72,192599997.0
2005-05-23 09:56:00,81.72,81.736,81.7,81.712,158300002.0
2005-05-23 09:57:00,81.72,81.727,81.692,81.707,205300001.0
2005-05-23 09:58:00,81.706,81.746,81.699,81.746,255500005.0
2005-05-23 09:59:00,81.727,81.749,81.71,81.74,238699997.0
2005-05-23 10:00:00,81.735,81.757,81.714,81.737,165000000.0
2005-05-23 10:01:00,81.747,81.757,81.73,81.741,233199997.0
2005-05-23 10:02:00,81.748,81.757,81.725,81.733,226300000.0
2005-05-23 10:03:00,81.734,81.759,81.724,81.738,232599999.0
2005-05-23 10:04:00,81.746,81.748,81.725,81.734,267099999.0
2005-05-23 10:05:00,81.729,81.753,81.728,81.751,176200000.0
2005-05-23 10:06:00,81.708,81.735,81.696,81.732,212699995.0
2005-05-23 10:07:00,81.734,81.734,81.674,81.685,234999999.0
2005-05-23 10:08:00,81.688,81.735,81.675,81.685,215600001.0
2005-05-23 10:09:00,81.725,81.743,81.678,81.678,178600000.0
2005-05-23 10:10:00,81.722,81.733,81.669,81.688,183500000.0
2005-05-23 10:11:00,81.709,81.725,81.66,81.662,145699999.0
2005-05-23 10:12:00,81.692,81.701,81.642,81.651,209000001.0
2005-05-23 10:13:00,81.687,81.701,81.659,81.695,266899996.0
2005-05-23 10:14:00,81.662,81.729,81.655,81.698,166100000.0
2005-05-23 10:15:00,81.717,81.719,81.673,81.687,132000002.0
2005-05-23 10:16:00,81.697,81.712,81.664,81.665,178700000.0
2005-05-23 10:17:00,81.692,81.716,81.667,81.674,155700002.0
2005-05-23 10:18:00,81.684,81.709,81.653,81.702,175999999.0
2005-05-23 10:19:00,81.706,81.711,81.67,81.67,153299998.0
2005-05-23 10:20:00,81.696,81.73,81.681,81.681,253500002.0
2005-05-23 10:21:00,81.692,81.722,81.68,81.687,250800001.0
2005-05-23 10:22:00,81.683,81.723,81.664,81.701,184999998.0
2005-05-23 10:23:00,81.711,81.748,81.694,81.73,220300000.0
2005-05-23 10:24:00,81.726,81.757,81.723,81.738,240999999.0
2005-05-23 10:25:00,81.782,81.782,81.701,81.721,62900000.0
2005-05-23 10:26:00,81.715,81.762,81.715,81.745,197600001.0
2005-05-23 10:27:00,81.755,81.759,81.705,81.705,355399996.0
2005-05-23 10:28:00,81.735,81.762,81.711,81.714,242400002.0
2005-05-23 10:29:00,81.702,81.725,81.677,81.706,164600001.0
2005-05-23 10:30:00,81.719,81.727,81.669,81.675,202300001.0
2005-05-23 10:31:00,81.73,81.742,81.686,81.706,252899996.0
2005-05-23 10:32:00,81.697,81.735,81.696,81.715,123700001.0
2005-05-23 10:33:00,81.718,81.72,81.673,81.68,138299998.0
2005-05-23 10:34:00,81.671,81.694,81.641,81.657,111800001.0
2005-05-23 10:35:00,81.646,81.71,81.637,81.669,228000002.0
2005-05-23 10:36:00,81.68,81.695,81.663,81.676,302700004.0
2005-05-23 10:37:00,81.671,81.692,81.652,81.667,188200001.0
2005-05-23 10:38:00,81.622,81.699,81.614,81.656,187299999.0
2005-05-23 10:39:00,81.649,81.703,81.649,81.692,165299999.0
2005-05-23 10:40:00,81.682,81.708,81.663,81.687,170600000.0
2005-05-23 10:41:00,81.683,81.733,81.677,81.694,238600001.0
2005-05-23 10:42:00,81.675,81.717,81.659,81.696,277700003.0
2005-05-23 10:43:00,81.688,81.743,81.676,81.676,266399998.0
2005-05-23 10:44:00,81.696,81.725,81.672,81.698,264799999.0
2005-05-23 10:45:00,81.695,81.724,81.693,81.72,120699998.0
2005-05-23 10:46:00,81.72,81.731,81.696,81.708,179899999.0
2005-05-23 10:47:00,81.665,81.7,81.659,81.68,142900000.0
2005-05-23 10:48:00,81.667,81.688,81.649,81.658,234700002.0
2005-05-23 10:49:00,81.668,81.72,81.663,81.688,189199999.0
2005-05-23 10:50:00,81.678,81.712,81.665,81.697,183900001.0
2005-05-23 10:51:00,81.667,81.714,81.667,81.71,193999999.0
2005-05-23 10:52:00,81.702,81.709,81.664,81.664,169100000.0
2005-05-23 10:53:00,81.68,81.736,81.673,81.722,275500000.0
2005-05-23 10:54:00,81.702,81.73,81.686,81.693,212999999.0
2005-05-23 10:55:00,81.677,81.702,81.663,81.676,323400002.0
2005-05-23 10:56:00,81.669,81.694,81.648,81.666,232300001.0
2005-05-23 10:57:00,81.66,81.71,81.66,81.675,123500000.0
2005-05-23 10:58:00,81.702,81.71,81.666,81.666,259000001.0
2005-05-23 10:59:00,81.68,81.721,81.68,81.702,134700000.0
2005-05-23 11:00:00,81.722,81.733,81.68,81.695,170199999.0
2005-05-23 11:01:00,81.705,81.717,81.684,81.699,268500004.0
2005-05-23 11:02:00,81.701,81.707,81.671,81.69,225699998.0
2005-05-23 11:03:00,81.69,81.72,81.673,81.719,275900002.0
2005-05-23 11:04:00,81.681,81.714,81.677,81.694,155899999.0
2005-05-23 11:05:00,81.693,81.719,81.672,81.672,312100002.0
2005-05-23 11:06:00,81.682,81.719,81.673,81.693,220400001.0
2005-05-23 11:07:00,81.692,81.704,81.651,81.655,241200003.0
2005-05-23 11:08:00,81.666,81.687,81.65,81.66,185399998.0
2005-05-23 11:09:00,81.697,81.7,81.66,81.66,164699996.0
2005-05-23 11:10:00,81.667,81.708,81.65,81.656,160099999.0
2005-05-23 11:11:00,81.672,81.696,81.656,81.692,252499997.0
2005-05-23 11:12:00,81.668,81.705,81.658,81.691,230099999.0
2005-05-23 11:13:00,81.683,81.709,81.664,81.709,270200005.0
2005-05-23 11:14:00,81.68,81.697,81.661,81.661,117700000.0
2005-05-23 11:15:00,81.648,81.707,81.643,81.703,172199997.0
2005-05-23 11:16:00,81.699,81.718,81.687,81.69,131100000.0
2005-05-23 11:17:00,81.688,81.695,81.668,81.682,161599999.0
2005-05-23 11:18:00,81.685,81.714,81.667,81.686,139799999.0
2005-05-23 11:19:00,81.697,81.714,81.683,81.683,138100001.0
2005-05-23 11:20:00,81.702,81.722,81.658,81.682,187800001.0
2005-05-23 11:21:00,81.695,81.703,81.678,81.685,185999998.0
2005-05-23 11:22:00,81.688,81.723,81.688,81.714,227000000.0
2005-05-23 11:23:00,81.702,81.718,81.679,81.685,232900001.0
2005-05-23 11:24:00,81.683,81.709,81.672,81.69,144200000.0
2005-05-23 11:25:00,81.695,81.704,81.665,81.668,217000000.0
2005-05-23 11:26:00,81.643,81.678,81.642,81.677,122900000.0
2005-05-23 11:27:00,81.661,81.684,81.647,81.648,175199999.0
2005-05-23 11:28:00,81.667,81.692,81.655,81.655,192899998.0
2005-05-23 11:29:00,81.665,81.689,81.664,81.68,162200000.0
2005-05-23 11:30:00,81.68,81.695,81.663,81.67,154000000.0
2005-05-23 11:31:00,81.672,81.691,81.662,81.669,155800001.0
2005-05-23 11:32:00,81.648,81.693,81.648,81.692,278400000.0
2005-05-23 11:33:00,81.682,81.697,81.666,81.683,197099998.0
2005-05-23 11:34:00,81.693,81.693,81.662,81.667,99100001.0
2005-05-23 11:35:00,81.679,81.692,81.665,81.685,278699998.0
2005-05-23 11:36:00,81.705,81.706,81.657,81.663,218700001.0
2005-05-23 11:37:00,81.672,81.695,81.656,81.678,229999999.0
2005-05-23 11:38:00,81.653,81.685,81.644,81.671,252099999.0
2005-05-23 11:39:00,81.653,81.698,81.651,81.688,114600001.0
2005-05-23 11:40:00,81.628,81.668,81.593,81.626,200900002.0
2005-05-23 11:41:00,81.634,81.662,81.606,81.617,215900000.0
2005-05-23 11:42:00,81.62,81.658,81.61,81.621,187300003.0
2005-05-23 11:43:00,81.605,81.652,81.605,81.651,135300000.0
2005-05-23 11:44:00,81.642,81.664,81.616,81.631,166500000.0
2005-05-23 11:45:00,81.612,81.652,81.608,81.64,242800001.0
2005-05-23 11:46:00,81.597,81.652,81.596,81.652,196499999.0
2005-05-23 11:47:00,81.633,81.663,81.615,81.65,292399997.0
2005-05-23 11:48:00,81.624,81.675,81.616,81.654,205799998.0
2005-05-23 11:49:00,81.654,81.675,81.613,81.654,257199998.0
2005-05-23 11:50:00,81.644,81.655,81.613,81.626,147200002.0
2005-05-23 11:51:00,81.671,81.693,81.647,81.671,296499999.0
2005-05-23 11:52:00,81.646,81.669,81.622,81.64,220399999.0
2005-05-23 11:53:00,81.639,81.676,81.632,81.646,228200000.0
2005-05-23 11:54:00,81.638,81.68,81.62,81.639,187500000.0
2005-05-23 11:55:00,81.661,81.678,81.633,81.644,260199999.0
2005-05-23 11:56:00,81.667,81.67,81.636,81.65,298700001.0
2005-05-23 11:57:00,81.668,81.679,81.639,81.65,131600002.0
2005-05-23 11:58:00,81.635,81.645,81.613,81.616,196400003.0
2005-05-23 11:59:00,81.621,81.66,81.615,81.632,243999998.0
2005-05-23 12:00:00,81.66,81.672,81.63,81.652,236500003.0
2005-05-23 12:01:00,81.66,81.674,81.642,81.647,171899998.0
2005-05-23 12:02:00,81.651,81.669,81.634,81.636,243999999.0
2005-05-23 12:03:00,81.684,81.684,81.614,81.62,187699999.0
2005-05-23 12:04:00,81.673,81.69,81.637,81.637,204100002.0
2005-05-23 12:05:00,81.629,81.687,81.629,81.665,67400000.0
2005-05-23 12:06:00,81.663,81.69,81.642,81.657,239900001.0
2005-05-23 12:07:00,81.656,81.684,81.627,81.658,223700005.0
2005-05-23 12:08:00,81.651,81.678,81.635,81.656,173300001.0
2005-05-23 12:09:00,81.668,81.712,81.659,81.708,125500001.0
2005-05-23 12:10:00,81.649,81.714,81.649,81.696,165000001.0
2005-05-23 12:11:00,81.67,81.712,81.657,81.671,170599997.0
2005-05-23 12:12:00,81.646,81.68,81.629,81.646,261099997.0
2005-05-23 12:13:00,81.664,81.68,81.631,81.631,198200003.0
2005-05-23 12:14:00,81.65,81.688,81.637,81.668,253799999.0
2005-05-23 12:15:00,81.66,81.695,81.645,81.664,209599998.0
2005-05-23 12:16:00,81.652,81.675,81.638,81.653,190699999.0
2005-05-23 12:17:00,81.645,81.682,81.628,81.648,258899996.0
2005-05-23 12:18:00,81.627,81.68,81.627,81.675,320099998.0
2005-05-23 12:19:00,81.66,81.692,81.646,81.648,170000000.0
2005-05-23 12:20:00,81.657,81.692,81.643,81.672,264500003.0
2005-05-23 12:21:00,81.682,81.689,81.639,81.639,203299998.0
2005-05-23 12:22:00,81.669,81.684,81.626,81.628,259199998.0
2005-05-23 12:23:00,81.65,81.655,81.618,81.628,243000002.0
2005-05-23 12:24:00,81.652,81.667,81.627,81.627,283399999.0
2005-05-23 12:25:00,81.635,81.672,81.616,81.652,261700000.0
2005-05-23 12:26:00,81.607,81.67,81.602,81.639,240499998.0
2005-05-23 12:27:00,81.631,81.675,81.615,81.645,175099998.0
2005-05-23 12:28:00,81.652,81.684,81.637,81.641,214200001.0
2005-05-23 12:29:00,81.627,81.675,81.622,81.67,267899999.0
2005-05-23 12:30:00,81.672,81.683,81.638,81.638,295800000.0
2005-05-23 12:31:00,81.66,81.678,81.641,81.671,256199995.0
2005-05-23 12:32:00,81.661,81.691,81.646,81.666,187500001.0
2005-05-23 12:33:00,81.665,81.687,81.64,81.641,221300001.0
2005-05-23 12:34:00,81.679,81.693,81.655,81.675,209100002.0
2005-05-23 12:35:00,81.674,81.707,81.66,81.704,155899999.0
2005-05-23 12:36:00,81.664,81.686,81.64,81.668,252400003.0
2005-05-23 12:37:00,81.658,81.702,81.656,81.688,161500000.0
2005-05-23 12:38:00,81.685,81.703,81.665,81.699,163500000.0
2005-05-23 12:39:00,81.7,81.708,81.674,81.682,194699999.0
2005-05-23 12:40:00,81.683,81.708,81.661,81.688,166999999.0
2005-05-23 12:41:00,81.695,81.708,81.67,81.679,215499998.0
2005-05-23 12:42:00,81.674,81.709,81.674,81.697,201500000.0
2005-05-23 12:43:00,81.673,81.709,81.663,81.682,252799999.0
2005-05-23 12:44:00,81.676,81.718,81.669,81.669,176100001.0
2005-05-23 12:45:00,81.701,81.731,81.678,81.712,203899999.0
2005-05-23 12:46:00,81.717,81.717,81.67,81.688,239399996.0
2005-05-23 12:47:00,81.684,81.713,81.638,81.705,178899998.0
2005-05-23 12:48:00,81.633,81.708,81.628,81.706,170599998.0
2005-05-23 12:49:00,81.687,81.703,81.65,81.673,297600000.0
2005-05-23 12:50:00,81.666,81.688,81.645,81.664,138499997.0
2005-05-23 12:51:00,81.662,81.678,81.646,81.661,216300003.0
2005-05-23 12:52:00,81.598,81.677,81.59,81.666,155099998.0
2005-05-23 12:53:00,81.649,81.696,81.631,81.653,116600000.0
2005-05-23 12:54:00,81.648,81.699,81.642,81.695,248500003.0
2005-05-23 12:55:00,81.687,81.715,81.65,81.654,93300000.0
2005-05-23 12:56:00,81.632,81.691,81.632,81.663,110300000.0
2005-05-23 12:57:00,81.662,81.693,81.643,81.648,191799997.0
2005-05-23 12:58:00,81.658,81.696,81.657,81.679,207400000.0
2005-05-23 12:59:00,81.689,81.694,81.645,81.647,159499999.0
2005-05-23 13:00:00,81.616,81.66,81.613,81.645,257100003.0
2005-05-23 13:01:00,81.647,81.663,81.619,81.624,197099997.0
2005-05-23 13:02:00,81.627,81.658,81.603,81.618,138299999.0
2005-05-23 13:03:00,81.621,81.655,81.611,81.645,186700001.0
2005-05-23 13:04:00,81.619,81.645,81.612,81.614,172200002.0
2005-05-23 13:05:00,81.638,81.641,81.604,81.618,245299999.0
2005-05-23 13:06:00,81.609,81.645,81.599,81.623,206100000.0
2005-05-23 13:07:00,81.639,81.649,81.606,81.636,129499999.0
2005-05-23 13:08:00,81.631,81.662,81.603,81.634,230999996.0
2005-05-23 13:09:00,81.64,81.664,81.624,81.625,196400000.0
2005-05-23 13:10:00,81.63,81.661,81.624,81.646,267400000.0
2005-05-23 13:11:00,81.659,81.664,81.618,81.618,131799999.0
2005-05-23 13:12:00,81.656,81.681,81.617,81.621,226100001.0
2005-05-23 13:13:00,81.647,81.656,81.614,81.615,212000002.0
2005-05-23 13:14:00,81.66,81.669,81.612,81.612,170299997.0
2005-05-23 13:15:00,81.637,81.65,81.613,81.617,287199998.0
2005-05-23 13:16:00,81.634,81.659,81.62,81.63,240700003.0
2005-05-23 13:17:00,81.605,81.667,81.605,81.667,253700002.0
2005-05-23 13:18:00,81.628,81.663,81.607,81.644,176799997.0
2005-05-23 13:19:00,81.646,81.655,81.612,81.627,163999998.0
2005-05-23 13:20:00,81.645,81.691,81.639,81.691,184400000.0
2005-05-23 13:21:00,81.682,81.682,81.639,81.648,238500001.0
2005-05-23 13:22:00,81.65,81.673,81.624,81.63,170700001.0
2005-05-23 13:23:00,81.674,81.684,81.642,81.649,191500002.0
2005-05-23 13:24:00,81.647,81.688,81.633,81.668,304699997.0
2005-05-23 13:25:00,81.677,81.677,81.64,81.655,123299999.0
2005-05-23 13:26:00,81.667,81.678,81.595,81.611,213800003.0
2005-05-23 13:27:00,81.623,81.651,81.603,81.614,240899999.0
2005-05-23 13:28:00,81.635,81.648,81.591,81.597,266999999.0
2005-05-23 13:29:00,81.601,81.644,81.601,81.624,243699998.0
2005-05-23 13:30:00,81.598,81.643,81.598,81.609,224199996.0
2005-05-23 13:31:00,81.627,81.643,81.582,81.599,236600005.0
2005-05-23 13:32:00,81.603,81.613,81.578,81.58,147199999.0
2005-05-23 13:33:00,81.569,81.62,81.565,81.576,178399999.0
2005-05-23 13:34:00,81.584,81.619,81.548,81.548,159299998.0
2005-05-23 13:35:00,81.564,81.595,81.552,81.58,226499999.0
2005-05-23 13:36:00,81.587,81.616,81.558,81.558,210399998.0
2005-05-23 13:37:00,81.577,81.619,81.553,81.579,280300002.0
2005-05-23 13:38:00,81.57,81.632,81.566,81.632,149300001.0
2005-05-23 13:39:00,81.608,81.646,81.591,81.608,125000000.0
2005-05-23 13:40:00,81.634,81.648,81.61,81.637,221700001.0
2005-05-23 13:41:00,81.624,81.65,81.596,81.607,207899999.0
2005-05-23 13:42:00,81.609,81.666,81.601,81.613,190499999.0
2005-05-23 13:43:00,81.614,81.656,81.614,81.645,208200002.0
2005-05-23 13:44:00,81.615,81.646,81.608,81.641,214900003.0
2005-05-23 13:45:00,81.587,81.645,81.579,81.62,354900001.0
2005-05-23 13:46:00,81.598,81.639,81.582,81.635,136600000.0
2005-05-23 13:47:00,81.607,81.642,81.596,81.615,156800004.0
2005-05-23 13:48:00,81.639,81.643,81.598,81.598,281800003.0
2005-05-23 13:49:00,81.64,81.64,81.57,81.57,148700000.0
2005-05-23 13:50:00,81.558,81.615,81.556,81.615,95000001.0
2005-05-23 13:51:00,81.606,81.621,81.563,81.573,128400001.0
2005-05-23 13:52:00,81.561,81.618,81.561,81.593,246699998.0
2005-05-23 13:53:00,81.611,81.624,81.564,81.585,96300000.0
2005-05-23 13:54:00,81.555,81.6,81.546,81.563,227999999.0
2005-05-23 13:55:00,81.558,81.606,81.558,81.579,234099999.0
2005-05-23 13:56:00,81.582,81.596,81.559,81.571,176099999.0
2005-05-23 13:57:00,81.565,81.603,81.56,81.588,189299999.0
2005-05-23 13:58:00,81.597,81.598,81.565,81.571,192299996.0
2005-05-23 13:59:00,81.584,81.604,81.561,81.592,150499998.0
2005-05-23 14:00:00,81.571,81.631,81.566,81.631,171499996.0
2005-05-23 14:01:00,81.625,81.633,81.579,81.593,211300001.0
2005-05-23 14:02:00,81.555,81.6,81.555,81.572,161099997.0
2005-05-23 14:03:00,81.579,81.598,81.564,81.572,105799999.0
2005-05-23 14:04:00,81.564,81.585,81.535,81.547,112800000.0
2005-05-23 14:05:00,81.562,81.571,81.528,81.528,190600000.0
2005-05-23 14:06:00,81.513,81.567,81.513,81.561,142399999.0
2005-05-23 14:07:00,81.564,81.584,81.547,81.583,311900005.0
2005-05-23 14:08:00,81.555,81.574,81.536,81.545,162900001.0
2005-05-23 14:09:00,81.546,81.582,81.53,81.547,136400000.0
2005-05-23 14:10:00,81.56,81.585,81.543,81.552,230700002.0
2005-05-23 14:11:00,81.555,81.585,81.531,81.535,186300001.0
2005-05-23 14:12:00,81.546,81.576,81.534,81.547,210399998.0
2005-05-23 14:13:00,81.542,81.57,81.533,81.537,127900001.0
2005-05-23 14:14:00,81.538,81.557,81.521,81.533,223100002.0
2005-05-23 14:15:00,81.551,81.591,81.534,81.555,277000005.0
2005-05-23 14:16:00,81.525,81.583,81.525,81.57,205299999.0
2005-05-23 14:17:00,81.57,81.588,81.542,81.547,122000000.0
2005-05-23 14:18:00,81.555,81.577,81.534,81.538,151400002.0
2005-05-23 14:19:00,81.564,81.595,81.545,81.569,239500000.0
2005-05-23 14:20:00,81.594,81.598,81.537,81.537,156300001.0
2005-05-23 14:21:00,81.553,81.593,81.54,81.544,212300000.0
2005-05-23 14:22:00,81.52,81.579,81.52,81.552,130400000.0
2005-05-23 14:23:00,81.539,81.586,81.539,81.568,289999996.0
2005-05-23 14:24:00,81.551,81.576,81.541,81.555,242999997.0
2005-05-23 14:25:00,81.566,81.588,81.546,81.567,252199999.0
2005-05-23 14:26:00,81.545,81.574,81.528,81.57,152999999.0
2005-05-23 14:27:00,81.563,81.58,81.538,81.55,119300000.0
2005-05-23 14:28:00,81.557,81.578,81.537,81.548,216500000.0
2005-05-23 14:29:00,81.565,81.582,81.543,81.552,247599999.0
2005-05-23 14:30:00,81.552,81.575,81.529,81.537,224000004.0
2005-05-23 14:31:00,81.554,81.573,81.515,81.525,164700000.0
2005-05-23 14:32:00,81.539,81.565,81.536,81.56,131699998.0
2005-05-23 14:33:00,81.533,81.57,81.533,81.57,255399997.0
2005-05-23 14:34:00,81.59,81.59,81.545,81.556,127700000.0
2005-05-23 14:35:00,81.562,81.587,81.54,81.551,290699993.0
2005-05-23 14:36:00,81.532,81.571,81.527,81.532,228099997.0
2005-05-23 14:37:00,81.565,81.588,81.521,81.545,237899997.0
2005-05-23 14:38:00,81.531,81.569,81.526,81.545,143100000.0
2005-05-23 14:39:00,81.587,81.587,81.531,81.544,242000003.0
2005-05-23 14:40:00,81.555,81.566,81.519,81.527,191399998.0
2005-05-23 14:41:00,81.504,81.547,81.487,81.533,169800002.0
2005-05-23 14:42:00,81.533,81.587,81.527,81.558,183600002.0
2005-05-23 14:43:00,81.577,81.585,81.534,81.534,161100000.0
2005-05-23 14:44:00,81.541,81.565,81.517,81.542,213199999.0
2005-05-23 14:45:00,81.571,81.593,81.558,81.573,141900000.0
2005-05-23 14:46:00,81.564,81.602,81.555,81.574,238500001.0
2005-05-23 14:47:00,81.563,81.604,81.537,81.559,157300000.0
2005-05-23 14:48:00,81.585,81.601,81.558,81.601,217900001.0
2005-05-23 14:49:00,81.598,81.63,81.586,81.592,142900001.0
2005-05-23 14:50:00,81.582,81.605,81.568,81.571,218999998.0
2005-05-23 14:51:00,81.59,81.619,81.578,81.603,215099998.0
2005-05-23 14:52:00,81.575,81.623,81.554,81.6,126299998.0
2005-05-23 14:53:00,81.592,81.611,81.568,81.599,249399999.0
2005-05-23 14:54:00,81.585,81.628,81.568,81.6,127599999.0
2005-05-23 14:55:00,81.605,81.63,81.586,81.591,167200000.0
2005-05-23 14:56:00,81.618,81.631,81.584,81.584,148800001.0
2005-05-23 14:57:00,81.581,81.623,81.571,81.613,216200003.0
2005-05-23 14:58:00,81.616,81.639,81.589,81.594,257999998.0
2005-05-23 14:59:00,81.597,81.62,81.572,81.582,199199996.0
2005-05-23 15:00:00,81.599,81.616,81.577,81.59,277000003.0
2005-05-23 15:01:00,81.619,81.628,81.591,81.594,297900003.0
2005-05-23 15:02:00,81.618,81.631,81.57,81.583,174500001.0
2005-05-23 15:03:00,81.579,81.627,81.579,81.621,179800000.0
2005-05-23 15:04:00,81.593,81.626,81.564,81.564,246199996.0
2005-05-23 15:05:00,81.59,81.604,81.565,81.568,268700002.0
2005-05-23 15:06:00,81.567,81.592,81.546,81.562,209300002.0
2005-05-23 15:07:00,81.576,81.581,81.493,81.534,189299999.0
2005-05-23 15:08:00,81.543,81.59,81.538,81.544,239999999.0
2005-05-23 15:09:00,81.55,81.602,81.55,81.579,265400000.0
2005-05-23 15:10:00,81.574,81.609,81.563,81.587,225600000.0
2005-05-23 15:11:00,81.612,81.621,81.575,81.575,172300001.0
2005-05-23 15:12:00,81.59,81.611,81.568,81.572,243799995.0
2005-05-23 15:13:00,81.59,81.62,81.571,81.588,187100002.0
2005-05-23 15:14:00,81.61,81.628,81.586,81.615,255600001.0
2005-05-23 15:15:00,81.617,81.654,81.596,81.607,174200000.0
2005-05-23 15:16:00,81.583,81.639,81.582,81.605,131200001.0
2005-05-23 15:17:00,81.624,81.641,81.6,81.619,166599998.0
2005-05-23 15:18:00,81.61,81.648,81.602,81.639,185999999.0
2005-05-23 15:19:00,81.635,81.654,81.605,81.632,285299996.0
2005-05-23 15:20:00,81.626,81.671,81.624,81.652,225399998.0
2005-05-23 15:21:00,81.64,81.66,81.614,81.636,164599997.0
2005-05-23 15:22:00,81.649,81.663,81.604,81.604,165400001.0
2005-05-23 15:23:00,81.61,81.642,81.604,81.612,148600002.0
2005-05-23 15:24:00,81.6,81.645,81.593,81.608,188900000.0
2005-05-23 15:25:00,81.601,81.63,81.593,81.607,116900001.0
2005-05-23 15:26:00,81.608,81.644,81.596,81.644,251199997.0
2005-05-23 15:27:00,81.61,81.65,81.6,81.639,183699998.0
2005-05-23 15:28:00,81.647,81.67,81.631,81.654,133199998.0
2005-05-23 15:29:00,81.682,81.682,81.614,81.662,225099999.0
2005-05-23 15:30:00,81.665,81.701,81.649,81.684,100500000.0
2005-05-23 15:31:00,81.69,81.696,81.645,81.65,140600002.0
2005-05-23 15:32:00,81.653,81.703,81.647,81.688,237499998.0
2005-05-23 15:33:00,81.685,81.696,81.654,81.678,259800000.0
2005-05-23 15:34:00,81.673,81.688,81.652,81.665,297399999.0
2005-05-23 15:35:00,81.669,81.695,81.66,81.678,210100000.0
2005-05-23 15:36:00,81.651,81.679,81.647,81.669,237899999.0
2005-05-23 15:37:00,81.666,81.707,81.644,81.697,186500001.0
2005-05-23 15:38:00,81.678,81.714,81.654,81.686,109900000.0
2005-05-23 15:39:00,81.656,81.689,81.638,81.665,226300002.0
2005-05-23 15:40:00,81.681,81.704,81.637,81.653,276299995.0
2005-05-23 15:41:00,81.635,81.687,81.635,81.662,100400001.0
2005-05-23 15:42:00,81.649,81.671,81.624,81.671,185100002.0
2005-05-23 15:43:00,81.656,81.683,81.621,81.64,240499998.0
2005-05-23 15:44:00,81.652,81.672,81.626,81.626,230699999.0
2005-05-23 15:45:00,81.657,81.678,81.616,81.633,231799998.0
2005-05-23 15:46:00,81.614,81.654,81.597,81.605,193600001.0
2005-05-23 15:47:00,81.6,81.622,81.58,81.604,197400001.0
2005-05-23 15:48:00,81.615,81.623,81.591,81.6,217999999.0
2005-05-23 15:49:00,81.581,81.617,81.574,81.574,272900002.0
2005-05-23 15:50:00,81.548,81.609,81.547,81.607,130099998.0
2005-05-23 15:51:00,81.579,81.607,81.553,81.578,304100000.0
2005-05-23 15:52:00,81.579,81.63,81.56,81.606,210599999.0
2005-05-23 15:53:00,81.593,81.621,81.58,81.592,178399998.0
2005-05-23 15:54:00,81.586,81.631,81.569,81.609,225900001.0
2005-05-23 15:55:00,81.598,81.646,81.587,81.605,244899998.0
2005-05-23 15:56:00,81.604,81.638,81.59,81.605,164200000.0
2005-05-23 15:57:00,81.63,81.645,81.601,81.609,156499999.0
2005-05-23 15:58:00,81.634,81.648,81.607,81.607,196800000.0
2005-05-23 15:59:00,81.602,81.646,81.602,81.633,116300000.0
2005-05-23 16:00:00,81.632,81.64,81.598,81.598,238399999.0
2005-05-23 16:01:00,81.619,81.645,81.601,81.61,174300002.0
2005-05-23 16:02:00,81.602,81.666,81.602,81.66,193100001.0
2005-05-23 16:03:00,81.629,81.662,81.602,81.642,133399999.0
2005-05-23 16:04:00,81.642,81.652,81.576,81.576,141799999.0
2005-05-23 16:05:00,81.611,81.648,81.597,81.634,186799997.0
2005-05-23 16:06:00,81.582,81.641,81.582,81.623,156699999.0
2005-05-23 16:07:00,81.635,81.664,81.616,81.622,127200001.0
2005-05-23 16:08:00,81.64,81.644,81.604,81.604,257900000.0
2005-05-23 16:09:00,81.623,81.645,81.597,81.621,244999998.0
2005-05-23 16:10:00,81.609,81.637,81.597,81.624,336099995.0
2005-05-23 16:11:00,81.598,81.647,81.59,81.613,120400000.0
2005-05-23 16:12:00,81.642,81.651,81.606,81.632,210300001.0
2005-05-23 16:13:00,81.622,81.645,81.611,81.626,256599999.0
2005-05-23 16:14:00,81.557,81.647,81.549,81.615,239500006.0
2005-05-23 16:15:00,81.639,81.663,81.608,81.612,109400000.0
2005-05-23 16:16:00,81.588,81.645,81.584,81.64,185400000.0
2005-05-23 16:17:00,81.65,81.653,81.607,81.627,229400001.0
2005-05-23 16:18:00,81.611,81.643,81.593,81.643,251899997.0
2005-05-23 16:19:00,81.605,81.64,81.603,81.635,156000000.0
2005-05-23 16:20:00,81.652,81.659,81.602,81.605,181500001.0
2005-05-23 16:21:00,81.625,81.657,81.6,81.6,166200001.0
2005-05-23 16:22:00,81.617,81.638,81.586,81.586,207500000.0
2005-05-23 16:23:00,81.62,81.622,81.567,81.567,266399998.0
2005-05-23 16:24:00,81.581,81.637,81.576,81.603,189399998.0
2005-05-23 16:25:00,81.615,81.638,81.589,81.618,215999998.0
2005-05-23 16:26:00,81.608,81.635,81.585,81.6,152399999.0
2005-05-23 16:27:00,81.572,81.668,81.562,81.667,265199998.0
2005-05-23 16:28:00,81.66,81.663,81.607,81.609,289399998.0
2005-05-23 16:29:00,81.613,81.669,81.613,81.635,177600002.0
2005-05-23 16:30:00,81.635,81.651,81.599,81.636,228100001.0
2005-05-23 16:31:00,81.615,81.678,81.615,81.659,159000002.0
2005-05-23 16:32:00,81.642,81.669,81.62,81.645,198899995.0
2005-05-23 16:33:00,81.651,81.684,81.642,81.677,201200003.0
2005-05-23 16:34:00,81.641,81.669,81.628,81.647,186500002.0
2005-05-23 16:35:00,81.652,81.66,81.623,81.64,297499997.0
2005-05-23 16:36:00,81.615,81.679,81.615,81.665,176899999.0
2005-05-23 16:37:00,81.662,81.675,81.64,81.672,193200000.0
2005-05-23 16:38:00,81.65,81.671,81.617,81.627,162600000.0
2005-05-23 16:39:00,81.687,81.692,81.643,81.644,204499999.0
2005-05-23 16:40:00,81.656,81.701,81.642,81.679,235000002.0
2005-05-23 16:41:00,81.687,81.708,81.661,81.676,188999999.0
2005-05-23 16:42:00,81.654,81.692,81.647,81.661,264300001.0
2005-05-23 16:43:00,81.661,81.687,81.648,81.666,275800004.0
2005-05-23 16:44:00,81.651,81.702,81.642,81.659,181500000.0
2005-05-23 16:45:00,81.66,81.68,81.646,81.655,200500000.0
2005-05-23 16:46:00,81.673,81.685,81.645,81.678,319900002.0
2005-05-23 16:47:00,81.659,81.689,81.639,81.665,229800001.0
2005-05-23 16:48:00,81.649,81.667,81.634,81.634,167000001.0
2005-05-23 16:49:00,81.648,81.685,81.638,81.667,173700000.0
2005-05-23 16:50:00,81.653,81.673,81.635,81.641,168899999.0
2005-05-23 16:51:00,81.67,81.679,81.635,81.638,137200001.0
2005-05-23 16:52:00,81.621,81.676,81.621,81.676,207900000.0
2005-05-23 16:53:00,81.679,81.682,81.619,81.625,220800001.0
2005-05-23 16:54:00,81.645,81.685,81.631,81.638,273099995.0
2005-05-23 16:55:00,81.654,81.671,81.631,81.645,228500001.0
2005-05-23 16:56:00,81.645,81.676,81.64,81.669,185000001.0
2005-05-23 16:57:00,81.643,81.681,81.635,81.674,168399998.0
2005-05-23 16:58:00,81.699,81.726,81.666,81.706,204399998.0
2005-05-23 16:59:00,81.717,81.735,81.695,81.708,289100000.0
2005-05-23 17:00:00,81.732,81.746,81.695,81.722,242099998.0
2005-05-23 17:01:00,81.702,81.73,81.68,81.694,179699999.0
2005-05-23 17:02:00,81.716,81.743,81.709,81.716,124400000.0
2005-05-23 17:03:00,81.713,81.764,81.701,81.707,305999998.0
2005-05-23 17:04:00,81.708,81.753,81.697,81.731,243399995.0
2005-05-23 17:05:00,81.738,81.772,81.71,81.772,150400000.0
2005-05-23 17:06:00,81.74,81.776,81.732,81.763,216099998.0
2005-05-23 17:07:00,81.747,81.747,81.713,81.735,137600000.0
2005-05-23 17:08:00,81.728,81.749,81.713,81.727,162900001.0
2005-05-23 17:09:00,81.737,81.755,81.698,81.698,192000001.0
2005-05-23 17:10:00,81.746,81.76,81.716,81.731,176700001.0
2005-05-23 17:11:00,81.73,81.756,81.715,81.73,185600002.0
2005-05-23 17:12:00,81.739,81.759,81.722,81.73,153100001.0
2005-05-23 17:13:00,81.743,81.767,81.724,81.737,202100002.0
2005-05-23 17:14:00,81.731,81.773,81.726,81.764,127499998.0
2005-05-23 17:15:00,81.746,81.772,81.712,81.712,229899998.0
2005-05-23 17:16:00,81.747,81.761,81.718,81.718,189799999.0
2005-05-23 17:17:00,81.717,81.737,81.678,81.69,180400001.0
2005-05-23 17:18:00,81.717,81.757,81.714,81.73,133599999.0
2005-05-23 17:19:00,81.683,81.712,81.676,81.705,138600001.0
2005-05-23 17:20:00,81.663,81.709,81.652,81.681,240800000.0
2005-05-23 17:21:00,81.715,81.725,81.678,81.681,275000004.0
2005-05-23 17:22:00,81.685,81.724,81.676,81.685,192299998.0
2005-05-23 17:23:00,81.662,81.721,81.656,81.701,235999998.0
2005-05-23 17:24:00,81.74,81.74,81.692,81.695,266299999.0
2005-05-23 17:25:00,81.668,81.74,81.668,81.712,267599996.0
2005-05-23 17:26:00,81.702,81.726,81.676,81.685,209299997.0
2005-05-23 17:27:00,81.694,81.729,81.687,81.715,329199998.0
2005-05-23 17:28:00,81.673,81.723,81.672,81.723,110000002.0
2005-05-23 17:29:00,81.67,81.713,81.665,81.689,193300001.0
2005-05-23 17:30:00,81.68,81.702,81.662,81.67,180900001.0
2005-05-23 17:31:00,81.656,81.701,81.655,81.678,119799999.0
2005-05-23 17:32:00,81.682,81.7,81.653,81.696,244699997.0
2005-05-23 17:33:00,81.707,81.707,81.645,81.646,287899996.0
2005-05-23 17:34:00,81.671,81.71,81.661,81.676,225000001.0
2005-05-23 17:35:00,81.673,81.701,81.656,81.701,242099997.0
2005-05-23 17:36:00,81.673,81.709,81.668,81.687,98700001.0
2005-05-23 17:37:00,81.677,81.714,81.671,81.714,136399999.0
2005-05-23 17:38:00,81.687,81.702,81.642,81.65,140100000.0
2005-05-23 17:39:00,81.677,81.685,81.626,81.637,169400002.0
2005-05-23 17:40:00,81.632,81.675,81.628,81.655,188799998.0
2005-05-23 17:41:00,81.665,81.682,81.606,81.627,223000000.0
2005-05-23 17:42:00,81.671,81.691,81.65,81.69,262900001.0
2005-05-23 17:43:00,81.674,81.681,81.635,81.659,301899997.0
2005-05-23 17:44:00,81.631,81.67,81.62,81.648,248299996.0
2005-05-23 17:45:00,81.636,81.69,81.62,81.657,177699998.0
2005-05-23 17:46:00,81.638,81.673,81.635,81.636,235300000.0
2005-05-23 17:47:00,81.612,81.67,81.612,81.665,216000000.0
2005-05-23 17:48:00,81.64,81.666,81.613,81.613,160500000.0
2005-05-23 17:49:00,81.633,81.678,81.615,81.644,131099998.0
2005-05-23 17:50:00,81.65,81.68,81.633,81.67,306299999.0
2005-05-23 17:51:00,81.655,81.68,81.63,81.655,205499998.0
2005-05-23 17:52:00,81.667,81.67,81.631,81.631,178500000.0
2005-05-23 17:53:00,81.648,81.692,81.645,81.672,280300000.0
2005-05-23 17:54:00,81.656,81.675,81.632,81.643,127500001.0
2005-05-23 17:55:00,81.631,81.667,81.628,81.648,145100002.0
2005-05-23 17:56:00,81.618,81.678,81.598,81.655,177399999.0
2005-05-23 17:57:00,81.653,81.669,81.63,81.642,98400001.0
2005-05-23 17:58:00,81.65,81.671,81.633,81.644,226400002.0
2005-05-23 17:59:00,81.638,81.676,81.629,81.642,202200001.0
2005-05-23 18:00:00,81.602,81.681,81.602,81.674,246799997.0
2005-05-23 18:01:00,81.661,81.694,81.627,81.636,1327099993.0
2005-05-23 18:02:00,81.645,81.677,81.618,81.663,2064599989.0
2005-05-23 18:03:00,81.68,81.74,81.64,81.71,1738599996.0
2005-05-23 18:04:00,81.661,81.694,81.643,81.646,1738599996.0
2005-05-23 18:05:00,81.644,81.7,81.644,81.7,2001099996.0
2005-05-23 18:06:00,81.653,81.693,81.594,81.672,1829899988.0
2005-05-23 18:07:00,81.75,81.75,81.65,81.7,1679499992.0
2005-05-23 18:08:00,81.7,81.71,81.64,81.68,1679499992.0
2005-05-23 18:09:00,81.618,81.664,81.591,81.65,1679499992.0
2005-05-23 18:10:00,81.632,81.664,81.597,81.62,1621000001.0
2005-05-23 18:11:00,81.623,81.661,81.604,81.609,1030399998.0
2005-05-23 18:12:00,81.66,81.694,81.634,81.668,1184799994.0
2005-05-23 18:13:00,81.654,81.701,81.598,81.642,1413299994.0
2005-05-23 18:14:00,81.649,81.701,81.635,81.666,1676899988.0
2005-05-23 18:15:00,81.71,81.73,81.7,81.71,534499999.0
2005-05-23 18:16:00,81.71,81.72,81.68,81.72,534499999.0
2005-05-23 18:17:00,81.671,81.692,81.623,81.68,534499999.0
2005-05-23 18:18:00,81.624,81.689,81.62,81.675,1016100003.0
2005-05-23 18:19:00,81.635,81.692,81.624,81.66,1578599994.0
2005-05-23 18:20:00,81.677,81.698,81.64,81.67,1623599999.0
2005-05-23 18:21:00,81.672,81.719,81.639,81.705,1450599994.0
2005-05-23 18:22:00,81.728,81.75,81.666,81.696,1508600000.0
2005-05-23 18:23:00,81.75,81.77,81.71,81.74,1848799995.0
2005-05-23 18:24:00,81.681,81.689,81.617,81.659,1848799995.0
2005-05-23 18:25:00,81.74,81.74,81.65,81.71,1725599993.0
2005-05-23 18:26:00,81.636,81.682,81.623,81.642,1725599993.0
2005-05-23 18:27:00,81.644,81.699,81.627,81.664,1162499995.0
2005-05-23 18:28:00,81.654,81.698,81.631,81.636,1002399991.0
2005-05-23 18:29:00,81.688,81.688,81.631,81.658,1242500000.0
2005-05-23 18:30:00,81.638,81.679,81.626,81.676,623300006.0
2005-05-23 18:31:00,81.648,81.698,81.641,81.652,1112499995.0
2005-05-23 18:32:00,81.64,81.669,81.625,81.654,1644699990.0
2005-05-23 18:33:00,81.648,81.685,81.622,81.679,1905200008.0
2005-05-23 18:34:00,81.657,81.668,81.637,81.644,656200002.0
2005-05-23 18:35:00,81.696,81.697,81.645,81.656,1497299995.0
2005-05-23 18:36:00,81.653,81.702,81.634,81.679,1502399999.0
2005-05-23 18:37:00,81.697,81.697,81.635,81.654,977799994.0
2005-05-23 18:38:00,81.678,81.701,81.637,81.666,746699997.0
2005-05-23 18:39:00,81.655,81.691,81.63,81.652,400000001.0
2005-05-23 18:40:00,81.673,81.699,81.628,81.646,860700006.0
2005-05-23 18:41:00,81.642,81.682,81.626,81.641,823400002.0
2005-05-23 18:42:00,81.643,81.702,81.634,81.654,709300001.0
2005-05-23 18:43:00,81.654,81.709,81.631,81.67,1387099991.0
2005-05-23 18:44:00,81.66,81.679,81.622,81.636,799200000.0
2005-05-23 18:45:00,81.688,81.688,81.643,81.648,906199996.0
2005-05-23 18:46:00,81.677,81.703,81.637,81.655,803800005.0
2005-05-23 18:47:00,81.664,81.74,81.661,81.686,428600000.0
2005-05-23 18:48:00,81.694,81.716,81.658,81.681,783400005.0
2005-05-23 18:49:00,81.66,81.717,81.643,81.686,905499997.0
2005-05-23 18:50:00,81.653,81.699,81.634,81.662,978100000.0
2005-05-23 18:51:00,81.65,81.678,81.63,81.678,462599999.0
2005-05-23 18:52:00,81.664,81.684,81.636,81.652,799599993.0
2005-05-23 18:53:00,81.637,81.698,81.627,81.642,927999995.0
2005-05-23 18:54:00,81.65,81.677,81.624,81.648,805400001.0
2005-05-23 18:55:00,81.638,81.685,81.627,81.664,1127099999.0
2005-05-23 18:56:00,81.642,81.691,81.626,81.658,587900002.0
2005-05-23 18:57:00,81.659,81.704,81.648,81.672,396899995.0
2005-05-23 18:58:00,81.671,81.741,81.655,81.659,1206499997.0
2005-05-23 18:59:00,81.679,81.736,81.675,81.708,854400002.0
2005-05-23 19:00:00,81.743,81.743,81.675,81.691,777699998.0
2005-05-23 19:01:00,81.667,81.729,81.667,81.686,563200006.0
2005-05-23 19:02:00,81.683,81.723,81.68,81.691,193700002.0
2005-05-23 19:03:00,81.669,81.715,81.642,81.687,650000000.0
2005-05-23 19:04:00,81.693,81.715,81.67,81.673,583199997.0
2005-05-23 19:05:00,81.699,81.707,81.641,81.641,493099999.0
2005-05-23 19:06:00,81.65,81.734,81.647,81.675,596999993.0
2005-05-23 19:07:00,81.689,81.727,81.679,81.682,1143799993.0
2005-05-23 19:08:00,81.691,81.734,81.674,81.7,791700000.0
2005-05-23 19:09:00,81.702,81.743,81.677,81.687,529399998.0
2005-05-23 19:10:00,81.718,81.726,81.674,81.674,548499997.0
2005-05-23 19:11:00,81.683,81.71,81.683,81.699,146200001.0
2005-05-23 19:12:00,81.692,81.725,81.672,81.68,434400003.0
2005-05-23 19:13:00,81.687,81.742,81.678,81.69,407000001.0
2005-05-23 19:14:00,81.708,81.742,81.689,81.724,556399992.0
2005-05-23 19:15:00,81.738,81.74,81.681,81.701,739299995.0
2005-05-23 19:16:00,81.676,81.73,81.672,81.692,332600003.0
2005-05-23 19:17:00,81.687,81.736,81.682,81.717,626600000.0
2005-05-23 19:18:00,81.716,81.742,81.66,81.66,534399998.0
2005-05-23 19:19:00,81.675,81.74,81.675,81.695,662500006.0
2005-05-23 19:20:00,81.716,81.746,81.681,81.681,265200001.0
2005-05-23 19:21:00,81.694,81.742,81.693,81.7,363800001.0
2005-05-23 19:22:00,81.696,81.721,81.597,81.62,337400001.0
2005-05-23 19:23:00,81.682,81.718,81.657,81.668,1546299999.0
2005-05-23 19:24:00,81.678,81.73,81.657,81.692,669699998.0
2005-05-23 19:25:00,81.697,81.725,81.67,81.68,1144099998.0
2005-05-23 19:26:00,81.702,81.72,81.662,81.676,1397899988.0
2005-05-23 19:27:00,81.659,81.69,81.648,81.684,1000399998.0
2005-05-23 19:28:00,81.671,81.713,81.667,81.704,597299999.0
2005-05-23 19:29:00,81.65,81.71,81.638,81.706,728399996.0
2005-05-23 19:30:00,81.695,81.708,81.628,81.656,1103899987.0
2005-05-23 19:31:00,81.648,81.685,81.634,81.643,675299991.0
2005-05-23 19:32:00,81.644,81.667,81.623,81.657,878399998.0
2005-05-23 19:33:00,81.65,81.691,81.63,81.644,556999996.0
2005-05-23 19:34:00,81.646,81.691,81.632,81.655,942399994.0
2005-05-23 19:35:00,81.666,81.697,81.627,81.628,809399998.0
2005-05-23 19:36:00,81.633,81.694,81.626,81.639,473999998.0
2005-05-23 19:37:00,81.661,81.686,81.646,81.665,201099999.0
2005-05-23 19:38:00,81.665,81.7,81.646,81.658,1008000004.0
2005-05-23 19:39:00,81.649,81.706,81.631,81.666,841799999.0
2005-05-23 19:40:00,81.67,81.713,81.655,81.662,617599995.0
2005-05-23 19:41:00,81.67,81.719,81.642,81.667,844699996.0
2005-05-23 19:42:00,81.66,81.692,81.628,81.628,552399997.0
2005-05-23 19:43:00,81.663,81.694,81.64,81.658,463199994.0
2005-05-23 19:44:00,81.656,81.688,81.636,81.66,469700002.0
2005-05-23 19:45:00,81.659,81.706,81.659,81.672,482800000.0
2005-05-23 19:46:00,81.658,81.703,81.646,81.668,353700001.0
2005-05-23 19:47:00,81.672,81.71,81.662,81.671,180999997.0
2005-05-23 19:48:00,81.663,81.713,81.658,81.673,669099996.0
2005-05-23 19:49:00,81.66,81.704,81.653,81.682,755799993.0
2005-05-23 19:50:00,81.634,81.69,81.61,81.662,486000002.0
2005-05-23 19:51:00,81.657,81.684,81.628,81.628,223500000.0
2005-05-23 19:52:00,81.65,81.694,81.622,81.675,541400008.0
2005-05-23 19:53:00,81.671,81.686,81.634,81.647,671499998.0
2005-05-23 19:54:00,81.646,81.714,81.634,81.662,788000007.0
2005-05-23 19:55:00,81.681,81.702,81.641,81.65,324400002.0
2005-05-23 19:56:00,81.635,81.682,81.634,81.659,335400001.0
2005-05-23 19:57:00,81.649,81.686,81.629,81.676,477599999.0
2005-05-23 19:58:00,81.675,81.698,81.634,81.653,745900001.0
2005-05-23 19:59:00,81.65,81.714,81.638,81.669,986900003.0
2005-05-23 20:00:00,81.671,81.708,81.638,81.663,360099997.0
2005-05-23 20:01:00,81.665,81.715,81.65,81.672,649299996.0
2005-05-23 20:02:00,81.677,81.715,81.667,81.699,632199998.0
2005-05-23 20:03:00,81.655,81.704,81.655,81.679,306000002.0
2005-05-23 20:04:00,81.696,81.708,81.642,81.68,289799997.0
2005-05-23 20:05:00,81.679,81.736,81.653,81.657,701799993.0
2005-05-23 20:06:00,81.679,81.728,81.666,81.683,860299997.0
2005-05-23 20:07:00,81.69,81.72,81.66,81.678,638799996.0
2005-05-23 20:08:00,81.692,81.716,81.651,81.669,416499997.0
2005-05-23 20:09:00,81.661,81.735,81.653,81.73,505300004.0
2005-05-23 20:10:00,81.684,81.746,81.681,81.691,710399998.0
2005-05-23 20:11:00,81.7,81.727,81.665,81.681,799600004.0
2005-05-23 20:12:00,81.657,81.701,81.648,81.662,1327099996.0
2005-05-23 20:13:00,81.682,81.716,81.655,81.674,577699999.0
2005-05-23 20:14:00,81.682,81.711,81.658,81.683,499399997.0
2005-05-23 20:15:00,81.674,81.713,81.66,81.682,649599998.0
2005-05-23 20:16:00,81.669,81.704,81.658,81.675,621199997.0
2005-05-23 20:17:00,81.687,81.712,81.656,81.666,261100002.0
2005-05-23 20:18:00,81.64,81.699,81.625,81.691,190100000.0
2005-05-23 20:19:00,81.694,81.696,81.655,81.655,344899997.0
2005-05-23 20:20:00,81.67,81.706,81.647,81.682,613400007.0
2005-05-23 20:21:00,81.649,81.684,81.641,81.669,622100002.0
2005-05-23 20:22:00,81.678,81.694,81.644,81.644,593800000.0
2005-05-23 20:23:00,81.649,81.683,81.634,81.636,548199991.0
2005-05-23 20:24:00,81.658,81.698,81.638,81.64,389999999.0
2005-05-23 20:25:00,81.663,81.699,81.652,81.656,603700000.0
2005-05-23 20:26:00,81.65,81.692,81.635,81.668,398800001.0
2005-05-23 20:27:00,81.677,81.69,81.642,81.662,302500000.0
2005-05-23 20:28:00,81.64,81.706,81.63,81.648,1090000000.0
2005-05-23 20:29:00,81.637,81.702,81.635,81.696,1663400005.0
2005-05-23 20:30:00,81.668,81.688,81.627,81.667,1315699997.0
2005-05-23 20:31:00,81.703,81.703,81.638,81.655,960599999.0
2005-05-23 20:32:00,81.64,81.685,81.631,81.662,959599993.0
2005-05-23 20:33:00,81.675,81.699,81.634,81.661,540400000.0
2005-05-23 20:34:00,81.647,81.686,81.633,81.659,557599996.0
2005-05-23 20:35:00,81.67,81.703,81.647,81.647,490200001.0
2005-05-23 20:36:00,81.659,81.697,81.642,81.657,525199998.0
2005-05-23 20:37:00,81.659,81.719,81.655,81.677,436100002.0
2005-05-23 20:38:00,81.676,81.713,81.651,81.705,855300004.0
2005-05-23 20:39:00,81.67,81.718,81.654,81.7,627199994.0
2005-05-23 20:40:00,81.695,81.698,81.653,81.661,1255100007.0
2005-05-23 20:41:00,81.696,81.707,81.654,81.675,1128599994.0
2005-05-23 20:42:00,81.671,81.696,81.645,81.677,968799996.0
2005-05-23 20:43:00,81.691,81.701,81.632,81.659,872999990.0
2005-05-23 20:44:00,81.671,81.715,81.654,81.683,732199997.0
2005-05-23 20:45:00,81.684,81.71,81.653,81.664,696799995.0
2005-05-23 20:46:00,81.656,81.714,81.647,81.675,654899997.0
2005-05-23 20:47:00,81.684,81.712,81.666,81.681,790900002.0
2005-05-23 20:48:00,81.685,81.709,81.647,81.657,696299997.0
2005-05-23 20:49:00,81.696,81.704,81.636,81.65,564899993.0
2005-05-23 20:50:00,81.664,81.712,81.632,81.68,1015000000.0
2005-05-23 20:51:00,81.663,81.708,81.627,81.668,566900001.0
2005-05-23 20:52:00,81.684,81.71,81.649,81.654,378300001.0
2005-05-23 20:53:00,81.66,81.712,81.637,81.695,1248600001.0
2005-05-23 20:54:00,81.668,81.683,81.629,81.651,434500001.0
2005-05-23 20:55:00,81.701,81.708,81.638,81.672,1257999995.0
2005-05-23 20:56:00,81.643,81.701,81.643,81.66,730899996.0
2005-05-23 20:57:00,81.661,81.697,81.642,81.666,794500004.0
2005-05-23 20:58:00,81.627,81.681,81.627,81.639,1305400002.0
2005-05-23 20:59:00,81.672,81.718,81.647,81.718,1179799994.0
2005-05-23 21:00:00,81.694,81.734,81.675,81.687,1173799993.0
2005-05-23 21:01:00,81.675,81.705,81.652,81.698,981499998.0
2005-05-23 21:02:00,81.662,81.712,81.644,81.675,539300002.0
2005-05-23 21:03:00,81.651,81.689,81.641,81.651,253100000.0
2005-05-23 21:04:00,81.658,81.71,81.646,81.658,437800001.0
2005-05-23 21:05:00,81.649,81.716,81.649,81.679,812199989.0
2005-05-23 21:06:00,81.665,81.696,81.652,81.685,501500004.0
2005-05-23 21:07:00,81.662,81.727,81.661,81.694,661099999.0
2005-05-23 21:08:00,81.683,81.725,81.665,81.682,940799996.0
2005-05-23 21:09:00,81.701,81.744,81.686,81.722,212299999.0
2005-05-23 21:10:00,81.725,81.727,81.625,81.663,806799995.0
2005-05-23 21:11:00,81.684,81.708,81.648,81.671,565899991.0
2005-05-23 21:12:00,81.681,81.722,81.652,81.698,385899999.0
2005-05-23 21:13:00,81.717,81.74,81.67,81.7,346999997.0
2005-05-23 21:14:00,81.699,81.758,81.696,81.716,541899995.0
2005-05-23 21:15:00,81.713,81.749,81.684,81.699,784499993.0
2005-05-23 21:16:00,81.704,81.746,81.694,81.715,816199996.0
2005-05-23 21:17:00,81.726,81.746,81.694,81.713,932499996.0
2005-05-23 21:18:00,81.693,81.739,81.693,81.706,604299999.0
2005-05-23 21:19:00,81.693,81.739,81.676,81.689,774399995.0
2005-05-23 21:20:00,81.682,81.744,81.675,81.693,1246899988.0
2005-05-23 21:21:00,81.721,81.744,81.681,81.694,962400005.0
2005-05-23 21:22:00,81.699,81.741,81.681,81.694,903399995.0
2005-05-23 21:23:00,81.701,81.746,81.684,81.691,708599992.0
2005-05-23 21:24:00,81.701,81.74,81.666,81.682,924199997.0
2005-05-23 21:25:00,81.675,81.712,81.644,81.668,1066599996.0
2005-05-23 21:26:00,81.666,81.709,81.652,81.672,588499993.0
2005-05-23 21:27:00,81.674,81.713,81.656,81.656,431699998.0
2005-05-23 21:28:00,81.673,81.72,81.673,81.7,254800001.0
2005-05-23 21:29:00,81.703,81.754,81.699,81.723,590599999.0
2005-05-23 21:30:00,81.703,81.754,81.693,81.729,248700002.0
2005-05-23 21:31:00,81.742,81.761,81.709,81.715,306499997.0
2005-05-23 21:32:00,81.731,81.755,81.69,81.69,490399993.0
2005-05-23 21:33:00,81.712,81.743,81.694,81.741,395400001.0
2005-05-23 21:34:00,81.716,81.725,81.69,81.694,201900000.0
2005-05-23 21:35:00,81.69,81.741,81.677,81.708,455100002.0
2005-05-23 21:36:00,81.696,81.743,81.668,81.692,461099999.0
2005-05-23 21:37:00,81.703,81.715,81.67,81.68,481799997.0
2005-05-23 21:38:00,81.686,81.718,81.673,81.679,291300004.0
2005-05-23 21:39:00,81.684,81.71,81.657,81.69,295399998.0
2005-05-23 21:40:00,81.675,81.742,81.658,81.702,511199995.0
2005-05-23 21:41:00,81.706,81.758,81.706,81.758,388200002.0
2005-05-23 21:42:00,81.73,81.754,81.713,81.713,386399995.0
2005-05-23 21:43:00,81.717,81.76,81.714,81.719,308900000.0
2005-05-23 21:44:00,81.711,81.746,81.689,81.708,892000002.0
2005-05-23 21:45:00,81.704,81.749,81.693,81.72,349700002.0
2005-05-23 21:46:00,81.709,81.735,81.691,81.697,206300002.0
2005-05-23 21:47:00,81.693,81.729,81.675,81.699,516799996.0
2005-05-23 21:48:00,81.73,81.751,81.689,81.723,717300002.0
2005-05-23 21:49:00,81.706,81.736,81.689,81.7,192899997.0
2005-05-23 21:50:00,81.723,81.738,81.7,81.7,191299998.0
2005-05-23 21:51:00,81.698,81.744,81.676,81.71,399899998.0
2005-05-23 21:52:00,81.705,81.739,81.694,81.704,133599999.0
2005-05-23 21:53:00,81.704,81.747,81.703,81.722,615000010.0
2005-05-23 21:54:00,81.675,81.762,81.675,81.717,219300001.0
2005-05-23 21:55:00,81.694,81.739,81.694,81.712,283300004.0
2005-05-23 21:56:00,81.7,81.753,81.693,81.705,228600002.0
2005-05-23 21:57:00,81.69,81.753,81.683,81.733,181900000.0
2005-05-23 21:58:00,81.699,81.737,81.69,81.703,156399999.0
2005-05-23 21:59:00,81.698,81.733,81.681,81.711,454800003.0
2005-05-23 22:00:00,81.73,81.737,81.686,81.703,588600001.0
2005-05-23 22:01:00,81.707,81.744,81.694,81.707,722799991.0
2005-05-23 22:02:00,81.725,81.74,81.682,81.734,788900005.0
2005-05-23 22:03:00,81.72,81.749,81.707,81.745,379100001.0
2005-05-23 22:04:00,81.724,81.758,81.697,81.71,605600004.0
2005-05-23 22:05:00,81.714,81.747,81.713,81.742,236299994.0
2005-05-23 22:06:00,81.733,81.762,81.704,81.735,276500003.0
2005-05-23 22:07:00,81.723,81.767,81.708,81.716,329099999.0
2005-05-23 22:08:00,81.705,81.751,81.69,81.745,156399998.0
2005-05-23 22:09:00,81.753,81.782,81.731,81.731,223699999.0
2005-05-23 22:10:00,81.743,81.763,81.731,81.752,227400002.0
2005-05-23 22:11:00,81.753,81.803,81.733,81.751,449599998.0
2005-05-23 22:12:00,81.755,81.791,81.732,81.752,449200002.0
2005-05-23 22:13:00,81.757,81.782,81.709,81.753,386699999.0
2005-05-23 22:14:00,81.756,81.781,81.738,81.741,200000000.0
2005-05-23 22:15:00,81.766,81.783,81.736,81.736,206299999.0
2005-05-23 22:16:00,81.725,81.756,81.691,81.733,369599998.0
2005-05-23 22:17:00,81.75,81.773,81.729,81.729,250100003.0
2005-05-23 22:18:00,81.778,81.785,81.734,81.756,427499996.0
2005-05-23 22:19:00,81.746,81.771,81.719,81.74,269999997.0
2005-05-23 22:20:00,81.755,81.765,81.723,81.723,210100002.0
2005-05-23 22:21:00,81.741,81.771,81.724,81.726,221700001.0
2005-05-23 22:22:00,81.75,81.798,81.73,81.737,346799996.0
2005-05-23 22:23:00,81.741,81.768,81.711,81.739,425699998.0
2005-05-23 22:24:00,81.721,81.767,81.71,81.741,317699999.0
2005-05-23 22:25:00,81.71,81.744,81.709,81.736,312399997.0
2005-05-23 22:26:00,81.753,81.798,81.734,81.767,209600000.0
2005-05-23 22:27:00,81.724,81.788,81.704,81.782,738699997.0
2005-05-23 22:28:00,81.747,81.782,81.716,81.78,229900000.0
2005-05-23 22:29:00,81.777,81.782,81.72,81.745,250300001.0
2005-05-23 22:30:00,81.759,81.771,81.715,81.737,194999999.0
2005-05-23 22:31:00,81.78,81.78,81.706,81.744,538100003.0
2005-05-23 22:32:00,81.736,81.775,81.703,81.737,236299999.0
2005-05-23 22:33:00,81.756,81.788,81.737,81.765,824500001.0
2005-05-23 22:34:00,81.756,81.778,81.728,81.738,634400004.0
2005-05-23 22:35:00,81.731,81.764,81.708,81.741,243599999.0
2005-05-23 22:36:00,81.73,81.762,81.706,81.731,427399994.0
2005-05-23 22:37:00,81.755,81.772,81.707,81.74,292599997.0
2005-05-23 22:38:00,81.765,81.765,81.716,81.736,211200000.0
2005-05-23 22:39:00,81.734,81.772,81.715,81.724,304699998.0
2005-05-23 22:40:00,81.718,81.738,81.689,81.7,257499999.0
2005-05-23 22:41:00,81.724,81.755,81.7,81.729,256100000.0
2005-05-23 22:42:00,81.689,81.733,81.687,81.704,260500004.0
2005-05-23 22:43:00,81.693,81.758,81.672,81.758,258699998.0
2005-05-23 22:44:00,81.687,81.747,81.687,81.717,315400000.0
2005-05-23 22:45:00,81.696,81.743,81.681,81.735,602499999.0
2005-05-23 22:46:00,81.662,81.728,81.662,81.716,244899995.0
2005-05-23 22:47:00,81.701,81.728,81.684,81.728,308499999.0
2005-05-23 22:48:00,81.694,81.737,81.658,81.673,316299997.0
2005-05-23 22:49:00,81.682,81.734,81.674,81.707,277699998.0
2005-05-23 22:50:00,81.675,81.737,81.668,81.737,182799999.0
2005-05-23 22:51:00,81.74,81.741,81.682,81.7,340799995.0
2005-05-23 22:52:00,81.701,81.737,81.669,81.7,193200000.0
2005-05-23 22:53:00,81.696,81.738,81.652,81.699,555200003.0
2005-05-23 22:54:00,81.674,81.725,81.664,81.694,298500001.0
2005-05-23 22:55:00,81.677,81.73,81.674,81.698,329600000.0
2005-05-23 22:56:00,81.658,81.713,81.658,81.691,323899996.0
2005-05-23 22:57:00,81.694,81.717,81.665,81.698,339100003.0
2005-05-23 22:58:00,81.698,81.737,81.661,81.699,131099999.0
2005-05-23 22:59:00,81.687,81.742,81.63,81.667,617599999.0
2005-05-23 23:00:00,81.727,81.727,81.675,81.675,218400003.0
2005-05-23 23:01:00,81.687,81.724,81.658,81.701,162500002.0
2005-05-23 23:02:00,81.699,81.719,81.687,81.717,177599998.0
2005-05-23 23:03:00,81.728,81.728,81.662,81.662,260799999.0
2005-05-23 23:04:00,81.664,81.742,81.664,81.742,143299999.0
2005-05-23 23:05:00,81.71,81.737,81.683,81.683,174599999.0
2005-05-23 23:06:00,81.735,81.758,81.703,81.712,243800000.0
2005-05-23 23:07:00,81.73,81.752,81.702,81.729,165399998.0
2005-05-23 23:08:00,81.728,81.765,81.727,81.744,134499998.0
2005-05-23 23:09:00,81.722,81.755,81.71,81.729,234600000.0
2005-05-23 23:10:00,81.757,81.772,81.724,81.744,326999996.0
2005-05-23 23:11:00,81.752,81.774,81.725,81.735,153900000.0
2005-05-23 23:12:00,81.738,81.767,81.725,81.731,292399994.0
2005-05-23 23:13:00,81.75,81.771,81.737,81.751,122200000.0
2005-05-23 23:14:00,81.711,81.764,81.711,81.736,296899996.0
2005-05-23 23:15:00,81.744,81.767,81.707,81.707,182499997.0
2005-05-23 23:16:00,81.708,81.751,81.706,81.751,127200002.0
2005-05-23 23:17:00,81.755,81.766,81.731,81.74,147600000.0
2005-05-23 23:18:00,81.711,81.756,81.711,81.731,227600002.0
2005-05-23 23:19:00,81.726,81.741,81.7,81.735,149599998.0
2005-05-23 23:20:00,81.728,81.761,81.693,81.736,160299999.0
2005-05-23 23:21:00,81.758,81.758,81.707,81.709,147600000.0
2005-05-23 23:22:00,81.697,81.74,81.686,81.702,156500000.0
2005-05-23 23:23:00,81.731,81.741,81.679,81.679,245500000.0
2005-05-23 23:24:00,81.696,81.728,81.696,81.72,141200002.0
2005-05-23 23:25:00,81.674,81.712,81.674,81.696,256899998.0
2005-05-23 23:26:00,81.68,81.717,81.657,81.657,208700003.0
2005-05-23 23:27:00,81.694,81.704,81.653,81.658,271600004.0
2005-05-23 23:28:00,81.674,81.706,81.671,81.678,168800003.0
2005-05-23 23:29:00,81.683,81.702,81.667,81.667,231199998.0
2005-05-23 23:30:00,81.679,81.7,81.658,81.658,155200000.0
2005-05-23 23:31:00,81.692,81.699,81.642,81.672,138300002.0
2005-05-23 23:32:00,81.692,81.712,81.639,81.653,140400000.0
2005-05-23 23:33:00,81.657,81.689,81.646,81.672,112500000.0
2005-05-23 23:34:00,81.647,81.702,81.632,81.68,379999997.0
2005-05-23 23:35:00,81.673,81.693,81.639,81.653,241700000.0
2005-05-23 23:36:00,81.648,81.678,81.627,81.632,370499993.0
2005-05-23 23:37:00,81.694,81.704,81.635,81.651,110900001.0
2005-05-23 23:38:00,81.671,81.699,81.633,81.643,188499999.0
2005-05-23 23:39:00,81.669,81.687,81.61,81.646,167700000.0
2005-05-23 23:40:00,81.64,81.709,81.64,81.697,286000004.0
2005-05-23 23:41:00,81.653,81.675,81.615,81.63,236000000.0
2005-05-23 23:42:00,81.627,81.667,81.621,81.664,267499999.0
2005-05-23 23:43:00,81.623,81.676,81.623,81.66,266799998.0
2005-05-23 23:44:00,81.667,81.684,81.609,81.633,201299994.0
2005-05-23 23:45:00,81.654,81.667,81.621,81.644,203500002.0
2005-05-23 23:46:00,81.626,81.668,81.62,81.637,182400002.0
2005-05-23 23:47:00,81.646,81.661,81.628,81.64,86600000.0
2005-05-23 23:48:00,81.646,81.672,81.627,81.64,266099994.0
2005-05-23 23:49:00,81.636,81.682,81.618,81.676,189700001.0
2005-05-23 23:50:00,81.658,81.678,81.638,81.64,98400001.0
2005-05-23 23:51:00,81.652,81.682,81.628,81.669,145899998.0
2005-05-23 23:52:00,81.645,81.671,81.625,81.651,189099999.0
2005-05-23 23:53:00,81.623,81.685,81.623,81.683,195400001.0
2005-05-23 23:54:00,81.682,81.698,81.659,81.698,120000000.0
2005-05-23 23:55:00,81.656,81.701,81.635,81.695,214900000.0
2005-05-23 23:56:00,81.671,81.705,81.664,81.69,240599998.0
2005-05-23 23:57:00,81.675,81.702,81.652,81.677,200100000.0
2005-05-23 23:58:00,81.653,81.709,81.646,81.668,166500001.0
2005-05-23 23:59:00,81.689,81.716,81.653,81.653,212100000.0
2005-05-24 00:00:00,81.659,81.696,81.643,81.666,280599997.0
2005-05-24 00:01:00,81.684,81.695,81.65,81.662,201099997.0
2005-05-24 00:02:00,81.662,81.688,81.646,81.662,163800002.0
2005-05-24 00:03:00,81.628,81.71,81.628,81.71,301900000.0
2005-05-24 00:04:00,81.686,81.715,81.665,81.679,192699997.0
2005-05-24 00:05:00,81.657,81.71,81.657,81.692,240000001.0
2005-05-24 00:06:00,81.658,81.693,81.641,81.67,238700002.0
2005-05-24 00:07:00,81.702,81.709,81.657,81.662,197899998.0
2005-05-24 00:08:00,81.651,81.696,81.649,81.674,143500000.0
2005-05-24 00:09:00,81.671,81.692,81.648,81.69,144800003.0
2005-05-24 00:10:00,81.664,81.709,81.661,81.709,261900004.0
2005-05-24 00:11:00,81.715,81.715,81.645,81.645,163200000.0
2005-05-24 00:12:00,81.658,81.705,81.641,81.65,234999999.0
2005-05-24 00:13:00,81.662,81.705,81.662,81.697,351400004.0
2005-05-24 00:14:00,81.67,81.716,81.656,81.672,188300002.0
2005-05-24 00:15:00,81.663,81.705,81.649,81.684,150700000.0
2005-05-24 00:16:00,81.698,81.713,81.672,81.676,235100003.0
2005-05-24 00:17:00,81.685,81.698,81.666,81.675,175699999.0
2005-05-24 00:18:00,81.71,81.719,81.662,81.662,254499997.0
2005-05-24 00:19:00,81.657,81.723,81.657,81.723,180300000.0
2005-05-24 00:20:00,81.674,81.726,81.674,81.724,143299999.0
2005-05-24 00:21:00,81.683,81.718,81.66,81.677,226200000.0
2005-05-24 00:22:00,81.677,81.712,81.674,81.687,198299999.0
2005-05-24 00:23:00,81.703,81.737,81.682,81.706,207999998.0
2005-05-24 00:24:00,81.695,81.707,81.672,81.675,127600000.0
2005-05-24 00:25:00,81.67,81.713,81.67,81.713,89800000.0
2005-05-24 00:26:00,81.669,81.722,81.669,81.715,142399998.0
2005-05-24 00:27:00,81.691,81.71,81.681,81.697,170900002.0
2005-05-24 00:28:00,81.658,81.706,81.642,81.652,288599998.0
2005-05-24 00:29:00,81.671,81.701,81.652,81.653,160300003.0
2005-05-24 00:30:00,81.689,81.717,81.652,81.673,156999998.0
2005-05-24 00:31:00,81.681,81.715,81.668,81.682,178900001.0
2005-05-24 00:32:00,81.688,81.731,81.673,81.692,104600000.0
2005-05-24 00:33:00,81.685,81.723,81.677,81.7,266799998.0
2005-05-24 00:34:00,81.694,81.735,81.684,81.684,155799997.0
2005-05-24 00:35:00,81.709,81.735,81.687,81.703,272500001.0
2005-05-24 00:36:00,81.708,81.737,81.703,81.72,352199996.0
2005-05-24 00:37:00,81.709,81.74,81.702,81.731,281000000.0
2005-05-24 00:38:00,81.707,81.768,81.702,81.732,285500003.0
2005-05-24 00:39:00,81.73,81.77,81.73,81.753,281599998.0
2005-05-24 00:40:00,81.722,81.751,81.713,81.72,130900002.0
2005-05-24 00:41:00,81.753,81.778,81.736,81.742,230499999.0
2005-05-24 00:42:00,81.739,81.762,81.695,81.695,227099999.0
2005-05-24 00:43:00,81.701,81.765,81.689,81.729,203500002.0
2005-05-24 00:44:00,81.721,81.771,81.721,81.771,255000000.0
2005-05-24 00:45:00,81.776,81.776,81.722,81.722,151200000.0
2005-05-24 00:46:00,81.72,81.772,81.715,81.772,153100001.0
2005-05-24 00:47:00,81.761,81.776,81.733,81.765,213300000.0
2005-05-24 00:48:00,81.737,81.774,81.717,81.731,262000002.0
2005-05-24 00:49:00,81.771,81.782,81.707,81.72,241899999.0
2005-05-24 00:50:00,81.736,81.751,81.723,81.747,118300001.0
2005-05-24 00:51:00,81.732,81.769,81.709,81.734,208800004.0
2005-05-24 00:52:00,81.71,81.756,81.707,81.727,192800000.0
2005-05-24 00:53:00,81.718,81.741,81.704,81.727,217399999.0
2005-05-24 00:54:00,81.716,81.753,81.712,81.753,174099998.0
2005-05-24 00:55:00,81.757,81.763,81.691,81.691,357000000.0
2005-05-24 00:56:00,81.728,81.738,81.709,81.728,312299997.0
2005-05-24 00:57:00,81.733,81.755,81.72,81.72,258599996.0
2005-05-24 00:58:00,81.746,81.772,81.723,81.73,141800001.0
2005-05-24 00:59:00,81.757,81.76,81.727,81.741,185900001.0
2005-05-24 01:00:00,81.738,81.782,81.721,81.737,259899999.0
2005-05-24 01:01:00,81.754,81.779,81.728,81.764,153500000.0
2005-05-24 01:02:00,81.712,81.756,81.704,81.756,301999995.0
2005-05-24 01:03:00,81.753,81.773,81.719,81.725,203999999.0
2005-05-24 01:04:00,81.74,81.765,81.712,81.72,114600000.0
2005-05-24 01:05:00,81.722,81.75,81.717,81.728,132899999.0
2005-05-24 01:06:00,81.718,81.769,81.71,81.749,221300000.0
2005-05-24 01:07:00,81.748,81.761,81.717,81.741,155400000.0
2005-05-24 01:08:00,81.763,81.774,81.734,81.749,176800000.0
2005-05-24 01:09:00,81.77,81.776,81.733,81.735,196900001.0
2005-05-24 01:10:00,81.715,81.758,81.713,81.73,212299998.0
2005-05-24 01:11:00,81.733,81.758,81.714,81.739,180100001.0
2005-05-24 01:12:00,81.755,81.769,81.731,81.752,81800000.0
2005-05-24 01:13:00,81.76,81.763,81.709,81.713,224400002.0
2005-05-24 01:14:00,81.716,81.747,81.692,81.733,255400000.0
2005-05-24 01:15:00,81.698,81.738,81.698,81.705,90800000.0
2005-05-24 01:16:00,81.73,81.752,81.704,81.704,187299995.0
2005-05-24 01:17:00,81.71,81.759,81.699,81.744,242100003.0
2005-05-24 01:18:00,81.697,81.746,81.693,81.725,207599999.0
2005-05-24 01:19:00,81.729,81.784,81.727,81.784,206999998.0
2005-05-24 01:20:00,81.718,81.758,81.718,81.748,214200000.0
2005-05-24 01:21:00,81.746,81.774,81.724,81.753,221400001.0
2005-05-24 01:22:00,81.736,81.766,81.707,81.723,244100001.0
2005-05-24 01:23:00,81.724,81.76,81.724,81.752,206899998.0
2005-05-24 01:24:00,81.71,81.74,81.697,81.719,178000000.0
2005-05-24 01:25:00,81.717,81.729,81.684,81.684,365899997.0
2005-05-24 01:26:00,81.694,81.722,81.667,81.69,234099999.0
2005-05-24 01:27:00,81.686,81.732,81.679,81.715,193600001.0
2005-05-24 01:28:00,81.684,81.722,81.668,81.675,202900000.0
2005-05-24 01:29:00,81.666,81.736,81.653,81.712,171199999.0
2005-05-24 01:30:00,81.698,81.733,81.68,81.72,226599999.0
2005-05-24 01:31:00,81.676,81.742,81.676,81.719,277100000.0
2005-05-24 01:32:00,81.693,81.741,81.692,81.735,229400001.0
2005-05-24 01:33:00,81.702,81.712,81.674,81.693,177000004.0
2005-05-24 01:34:00,81.652,81.724,81.652,81.715,227099998.0
2005-05-24 01:35:00,81.678,81.723,81.675,81.723,271700002.0
2005-05-24 01:36:00,81.72,81.742,81.688,81.705,209399996.0
2005-05-24 01:37:00,81.694,81.734,81.694,81.723,129900000.0
2005-05-24 01:38:00,81.716,81.743,81.716,81.74,251000002.0
2005-05-24 01:39:00,81.735,81.746,81.701,81.706,210600002.0
2005-05-24 01:40:00,81.704,81.745,81.688,81.74,275600000.0
2005-05-24 01:41:00,81.721,81.744,81.688,81.72,200399996.0
2005-05-24 01:42:00,81.727,81.75,81.712,81.746,136099999.0
2005-05-24 01:43:00,81.734,81.756,81.714,81.738,179400002.0
2005-05-24 01:44:00,81.716,81.75,81.714,81.748,158399997.0
2005-05-24 01:45:00,81.762,81.781,81.713,81.733,197100001.0
2005-05-24 01:46:00,81.748,81.763,81.708,81.718,226899999.0
2005-05-24 01:47:00,81.723,81.739,81.702,81.723,191799999.0
2005-05-24 01:48:00,81.731,81.768,81.731,81.752,198200001.0
2005-05-24 01:49:00,81.757,81.772,81.726,81.74,197799997.0
2005-05-24 01:50:00,81.735,81.786,81.724,81.752,204799997.0
2005-05-24 01:51:00,81.771,81.787,81.748,81.775,133900001.0
2005-05-24 01:52:00,81.777,81.791,81.74,81.751,212300000.0
2005-05-24 01:53:00,81.745,81.792,81.744,81.772,183400002.0
2005-05-24 01:54:00,81.717,81.762,81.709,81.74,127299999.0
2005-05-24 01:55:00,81.73,81.754,81.714,81.735,108300000.0
2005-05-24 01:56:00,81.702,81.753,81.695,81.72,85200000.0
2005-05-24 01:57:00,81.707,81.766,81.699,81.745,181700000.0
2005-05-24 01:58:00,81.749,81.755,81.715,81.73,224000001.0
2005-05-24 01:59:00,81.696,81.736,81.676,81.709,224399999.0
2005-05-24 02:00:00,81.703,81.745,81.682,81.719,247600000.0
2005-05-24 02:01:00,81.729,81.742,81.688,81.715,167900000.0
2005-05-24 02:02:00,81.695,81.734,81.685,81.701,171400002.0
2005-05-24 02:03:00,81.674,81.715,81.672,81.708,202400001.0
2005-05-24 02:04:00,81.693,81.742,81.675,81.703,183499999.0
2005-05-24 02:05:00,81.705,81.737,81.692,81.717,218500004.0
2005-05-24 02:06:00,81.719,81.733,81.704,81.704,186099998.0
2005-05-24 02:07:00,81.693,81.755,81.688,81.728,277600000.0
2005-05-24 02:08:00,81.686,81.738,81.686,81.718,236200000.0
2005-05-24 02:09:00,81.701,81.743,81.696,81.738,198200001.0
2005-05-24 02:10:00,81.721,81.758,81.707,81.743,134100001.0
2005-05-24 02:11:00,81.691,81.73,81.684,81.71,244600001.0
2005-05-24 02:12:00,81.699,81.736,81.692,81.715,287099998.0
2005-05-24 02:13:00,81.718,81.743,81.694,81.723,187599999.0
2005-05-24 02:14:00,81.679,81.722,81.679,81.714,176100002.0
2005-05-24 02:15:00,81.678,81.719,81.664,81.677,311600000.0
2005-05-24 02:16:00,81.652,81.705,81.651,81.667,105900000.0
2005-05-24 02:17:00,81.657,81.696,81.646,81.656,260300004.0
2005-05-24 02:18:00,81.636,81.722,81.636,81.719,151400001.0
2005-05-24 02:19:00,81.679,81.702,81.651,81.651,182799999.0
2005-05-24 02:20:00,81.683,81.71,81.667,81.685,245199996.0
2005-05-24 02:21:00,81.723,81.742,81.677,81.701,195399998.0
2005-05-24 02:22:00,81.716,81.725,81.672,81.676,238399996.0
2005-05-24 02:23:00,81.677,81.717,81.671,81.712,247399995.0
2005-05-24 02:24:00,81.676,81.734,81.656,81.709,282799997.0
2005-05-24 02:25:00,81.725,81.733,81.681,81.703,188000001.0
2005-05-24 02:26:00,81.688,81.718,81.668,81.681,251299997.0
2005-05-24 02:27:00,81.663,81.714,81.658,81.694,152300000.0
2005-05-24 02:28:00,81.687,81.697,81.647,81.65,202800000.0
2005-05-24 02:29:00,81.67,81.687,81.644,81.666,216900002.0
2005-05-24 02:30:00,81.68,81.696,81.648,81.675,162500004.0
2005-05-24 02:31:00,81.677,81.696,81.653,81.666,229499999.0
2005-05-24 02:32:00,81.685,81.701,81.655,81.655,155900003.0
2005-05-24 02:33:00,81.654,81.705,81.651,81.685,165099998.0
2005-05-24 02:34:00,81.664,81.707,81.662,81.685,250500003.0
2005-05-24 02:35:00,81.676,81.705,81.651,81.667,148400002.0
2005-05-24 02:36:00,81.656,81.712,81.646,81.646,147200000.0
2005-05-24 02:37:00,81.662,81.697,81.645,81.659,214500001.0
2005-05-24 02:38:00,81.659,81.693,81.65,81.661,294699998.0
2005-05-24 02:39:00,81.678,81.71,81.666,81.7,183100000.0
2005-05-24 02:40:00,81.645,81.699,81.644,81.661,210200002.0
2005-05-24 02:41:00,81.646,81.691,81.626,81.691,223500001.0
2005-05-24 02:42:00,81.633,81.694,81.632,81.657,102799999.0
2005-05-24 02:43:00,81.677,81.689,81.633,81.651,265400002.0
2005-05-24 02:44:00,81.662,81.678,81.623,81.639,104300001.0
2005-05-24 02:45:00,81.652,81.706,81.652,81.689,332000004.0
2005-05-24 02:46:00,81.67,81.697,81.641,81.663,184999999.0
2005-05-24 02:47:00,81.68,81.714,81.659,81.676,181700000.0
2005-05-24 02:48:00,81.701,81.739,81.687,81.72,340999997.0
2005-05-24 02:49:00,81.673,81.733,81.673,81.712,198100001.0
2005-05-24 02:50:00,81.691,81.742,81.681,81.703,258699997.0
2005-05-24 02:51:00,81.701,81.73,81.69,81.699,120900000.0
2005-05-24 02:52:00,81.692,81.722,81.672,81.685,234399994.0
2005-05-24 02:53:00,81.696,81.717,81.679,81.71,156200001.0
2005-05-24 02:54:00,81.672,81.734,81.671,81.705,89900000.0
2005-05-24 02:55:00,81.688,81.727,81.679,81.691,250499997.0
2005-05-24 02:56:00,81.715,81.727,81.678,81.704,195699999.0
2005-05-24 02:57:00,81.729,81.737,81.679,81.681,296699996.0
2005-05-24 02:58:00,81.648,81.707,81.643,81.684,161300001.0
2005-05-24 02:59:00,81.661,81.703,81.656,81.664,157599998.0
2005-05-24 03:00:00,81.661,81.716,81.661,81.687,175000000.0
2005-05-24 03:01:00,81.68,81.712,81.675,81.69,166899999.0
2005-05-24 03:02:00,81.715,81.73,81.674,81.676,181700001.0
2005-05-24 03:03:00,81.681,81.715,81.669,81.687,140300002.0
2005-05-24 03:04:00,81.683,81.714,81.669,81.68,166600002.0
2005-05-24 03:05:00,81.673,81.715,81.665,81.712,354599998.0
2005-05-24 03:06:00,81.648,81.696,81.635,81.665,164399999.0
2005-05-24 03:07:00,81.672,81.71,81.624,81.625,167299998.0
2005-05-24 03:08:00,81.658,81.691,81.632,81.672,178900001.0
2005-05-24 03:09:00,81.673,81.7,81.635,81.67,298399998.0
2005-05-24 03:10:00,81.661,81.711,81.644,81.69,278600001.0
2005-05-24 03:11:00,81.675,81.685,81.649,81.655,146999999.0
2005-05-24 03:12:00,81.642,81.695,81.617,81.651,307099999.0
2005-05-24 03:13:00,81.637,81.688,81.637,81.688,137400001.0
2005-05-24 03:14:00,81.689,81.702,81.658,81.68,225300003.0
2005-05-24 03:15:00,81.72,81.73,81.669,81.68,170300001.0
2005-05-24 03:16:00,81.696,81.727,81.686,81.706,218800000.0
2005-05-24 03:17:00,81.692,81.723,81.67,81.69,258500001.0
2005-05-24 03:18:00,81.657,81.726,81.657,81.713,204700003.0
2005-05-24 03:19:00,81.706,81.717,81.681,81.681,231299999.0
2005-05-24 03:20:00,81.692,81.715,81.659,81.673,228099997.0
2005-05-24 03:21:00,81.69,81.724,81.666,81.693,126900000.0
2005-05-24 03:22:00,81.695,81.706,81.65,81.65,198599997.0
2005-05-24 03:23:00,81.686,81.692,81.661,81.673,171500000.0
2005-05-24 03:24:00,81.682,81.69,81.645,81.645,136900001.0
2005-05-24 03:25:00,81.638,81.682,81.629,81.647,243899996.0
2005-05-24 03:26:00,81.624,81.691,81.624,81.664,142300001.0
2005-05-24 03:27:00,81.64,81.683,81.636,81.657,244300002.0
2005-05-24 03:28:00,81.64,81.662,81.616,81.616,146300001.0
2005-05-24 03:29:00,81.615,81.675,81.609,81.661,234500001.0
2005-05-24 03:30:00,81.638,81.681,81.633,81.653,104600000.0
2005-05-24 03:31:00,81.657,81.682,81.646,81.658,197199998.0
2005-05-24 03:32:00,81.648,81.683,81.639,81.664,191000002.0
2005-05-24 03:33:00,81.65,81.671,81.62,81.632,254199998.0
2005-05-24 03:34:00,81.621,81.687,81.62,81.679,174700001.0
2005-05-24 03:35:00,81.669,81.692,81.621,81.642,156000001.0
2005-05-24 03:36:00,81.644,81.655,81.63,81.636,170900002.0
2005-05-24 03:37:00,81.662,81.673,81.62,81.656,149999999.0
2005-05-24 03:38:00,81.663,81.686,81.643,81.657,236899999.0
2005-05-24 03:39:00,81.631,81.663,81.613,81.64,216399998.0
2005-05-24 03:40:00,81.628,81.661,81.623,81.647,230900000.0
2005-05-24 03:41:00,81.659,81.682,81.639,81.639,271599999.0
2005-05-24 03:42:00,81.642,81.692,81.637,81.645,224799998.0
2005-05-24 03:43:00,81.642,81.686,81.595,81.595,230999999.0
2005-05-24 03:44:00,81.627,81.683,81.619,81.655,245100000.0
2005-05-24 03:45:00,81.659,81.697,81.647,81.652,192800000.0
2005-05-24 03:46:00,81.64,81.695,81.632,81.651,374899998.0
2005-05-24 03:47:00,81.66,81.694,81.652,81.664,207599995.0
2005-05-24 03:48:00,81.674,81.695,81.647,81.658,189300001.0
2005-05-24 03:49:00,81.668,81.668,81.626,81.64,151600000.0
2005-05-24 03:50:00,81.62,81.706,81.616,81.69,195100000.0
2005-05-24 03:51:00,81.642,81.715,81.626,81.715,126999998.0
2005-05-24 03:52:00,81.69,81.697,81.659,81.664,188799999.0
2005-05-24 03:53:00,81.639,81.692,81.639,81.681,200899998.0
2005-05-24 03:54:00,81.652,81.706,81.651,81.687,172500000.0
2005-05-24 03:55:00,81.651,81.686,81.651,81.659,304700001.0
2005-05-24 03:56:00,81.629,81.721,81.627,81.721,210600002.0
2005-05-24 03:57:00,81.669,81.716,81.657,81.663,139400001.0
2005-05-24 03:58:00,81.69,81.722,81.668,81.67,188000004.0
2005-05-24 03:59:00,81.695,81.706,81.661,81.67,253399998.0
2005-05-24 04:00:00,81.652,81.714,81.643,81.682,312400002.0
2005-05-24 04:01:00,81.69,81.695,81.649,81.672,137000001.0
2005-05-24 04:02:00,81.661,81.726,81.643,81.71,214400000.0
2005-05-24 04:03:00,81.717,81.717,81.661,81.669,150799999.0
2005-05-24 04:04:00,81.714,81.714,81.666,81.695,254699999.0
2005-05-24 04:05:00,81.711,81.74,81.693,81.704,100200000.0
2005-05-24 04:06:00,81.686,81.723,81.663,81.702,124199999.0
2005-05-24 04:07:00,81.712,81.723,81.675,81.709,242400000.0
2005-05-24 04:08:00,81.687,81.722,81.678,81.694,123000000.0
2005-05-24 04:09:00,81.693,81.711,81.67,81.688,192700003.0
2005-05-24 04:10:00,81.714,81.731,81.686,81.711,212500000.0
2005-05-24 04:11:00,81.703,81.733,81.691,81.72,273699998.0
2005-05-24 04:12:00,81.698,81.729,81.69,81.702,169500001.0
2005-05-24 04:13:00,81.69,81.709,81.659,81.685,267000004.0
2005-05-24 04:14:00,81.679,81.695,81.658,81.67,145700000.0
2005-05-24 04:15:00,81.652,81.714,81.652,81.672,157700002.0
2005-05-24 04:16:00,81.673,81.704,81.656,81.663,280600000.0
2005-05-24 04:17:00,81.672,81.689,81.64,81.646,99199999.0
2005-05-24 04:18:00,81.671,81.684,81.638,81.639,112800003.0
2005-05-24 04:19:00,81.65,81.704,81.647,81.68,218700003.0
2005-05-24 04:20:00,81.704,81.704,81.655,81.675,148599998.0
2005-05-24 04:21:00,81.678,81.711,81.652,81.677,280400001.0
2005-05-24 04:22:00,81.684,81.711,81.678,81.703,151099999.0
2005-05-24 04:23:00,81.712,81.712,81.659,81.697,149000002.0
2005-05-24 04:24:00,81.666,81.705,81.655,81.68,198999997.0
2005-05-24 04:25:00,81.681,81.681,81.651,81.657,126000000.0
2005-05-24 04:26:00,81.674,81.705,81.664,81.692,259299996.0
2005-05-24 04:27:00,81.717,81.717,81.665,81.692,190699998.0
2005-05-24 04:28:00,81.681,81.705,81.664,81.679,210900000.0
2005-05-24 04:29:00,81.688,81.722,81.673,81.677,160300001.0
2005-05-24 04:30:00,81.688,81.709,81.671,81.681,182300001.0
2005-05-24 04:31:00,81.702,81.727,81.662,81.662,171800002.0
2005-05-24 04:32:00,81.673,81.702,81.658,81.664,229000002.0
2005-05-24 04:33:00,81.69,81.713,81.648,81.682,263900000.0
2005-05-24 04:34:00,81.657,81.7,81.657,81.68,179600002.0
2005-05-24 04:35:00,81.702,81.702,81.65,81.673,185600002.0
2005-05-24 04:36:00,81.625,81.709,81.614,81.684,160699999.0
2005-05-24 04:37:00,81.67,81.72,81.646,81.701,199300004.0
2005-05-24 04:38:00,81.685,81.706,81.669,81.684,183700000.0
2005-05-24 04:39:00,81.683,81.72,81.667,81.671,99700000.0
2005-05-24 04:40:00,81.662,81.708,81.661,81.677,178599998.0
2005-05-24 04:41:00,81.702,81.706,81.665,81.672,161800000.0
2005-05-24 04:42:00,81.668,81.706,81.66,81.702,199899999.0
2005-05-24 04:43:00,81.645,81.687,81.642,81.687,142399999.0
2005-05-24 04:44:00,81.659,81.696,81.646,81.67,187900000.0
2005-05-24 04:45:00,81.661,81.702,81.661,81.687,194700003.0
2005-05-24 04:46:00,81.677,81.689,81.651,81.663,213799998.0
2005-05-24 04:47:00,81.677,81.697,81.652,81.657,183100000.0
2005-05-24 04:48:00,81.636,81.693,81.631,81.673,198699997.0
2005-05-24 04:49:00,81.706,81.706,81.663,81.697,173200002.0
2005-05-24 04:50:00,81.639,81.696,81.639,81.695,168300000.0
2005-05-24 04:51:00,81.676,81.697,81.654,81.654,169900001.0
2005-05-24 04:52:00,81.674,81.697,81.664,81.697,180000002.0
2005-05-24 04:53:00,81.693,81.706,81.66,81.662,263099999.0
2005-05-24 04:54:00,81.66,81.701,81.633,81.656,321300000.0
2005-05-24 04:55:00,81.667,81.701,81.664,81.7,170999999.0
2005-05-24 04:56:00,81.685,81.7,81.663,81.672,143600000.0
2005-05-24 04:57:00,81.685,81.69,81.645,81.649,128700002.0
2005-05-24 04:58:00,81.659,81.693,81.651,81.678,216300001.0
2005-05-24 04:59:00,81.673,81.689,81.648,81.655,258799998.0
2005-05-24 05:00:00,81.676,81.687,81.652,81.664,136600001.0
2005-05-24 05:01:00,81.655,81.698,81.654,81.665,239600000.0
2005-05-24 05:02:00,81.646,81.685,81.642,81.66,204199998.0
2005-05-24 05:03:00,81.668,81.678,81.648,81.667,176200001.0
2005-05-24 05:04:00,81.657,81.688,81.64,81.688,213600003.0
2005-05-24 05:05:00,81.679,81.708,81.656,81.703,166200001.0
2005-05-24 05:06:00,81.695,81.699,81.645,81.645,226899995.0
2005-05-24 05:07:00,81.665,81.708,81.655,81.655,152000000.0
2005-05-24 05:08:00,81.668,81.701,81.653,81.653,184999995.0
2005-05-24 05:09:00,81.657,81.696,81.657,81.675,282399997.0
2005-05-24 05:10:00,81.66,81.686,81.644,81.652,192599998.0
2005-05-24 05:11:00,81.673,81.69,81.634,81.634,259300000.0
2005-05-24 05:12:00,81.634,81.675,81.625,81.648,149899999.0
2005-05-24 05:13:00,81.649,81.687,81.641,81.673,152800001.0
2005-05-24 05:14:00,81.669,81.687,81.649,81.658,311499997.0
2005-05-24 05:15:00,81.68,81.714,81.649,81.655,183400000.0
2005-05-24 05:16:00,81.629,81.692,81.629,81.659,156900001.0
2005-05-24 05:17:00,81.623,81.699,81.623,81.692,249499998.0
2005-05-24 05:18:00,81.663,81.704,81.657,81.67,182599998.0
2005-05-24 05:19:00,81.687,81.712,81.647,81.665,213800001.0
2005-05-24 05:20:00,81.642,81.675,81.626,81.644,101900000.0
2005-05-24 05:21:00,81.65,81.686,81.639,81.67,175799999.0
2005-05-24 05:22:00,81.648,81.708,81.643,81.646,302300000.0
2005-05-24 05:23:00,81.648,81.7,81.641,81.655,178700002.0
2005-05-24 05:24:00,81.665,81.699,81.66,81.67,175299998.0
2005-05-24 05:25:00,81.644,81.699,81.644,81.664,125699998.0
2005-05-24 05:26:00,81.692,81.699,81.637,81.637,149100000.0
2005-05-24 05:27:00,81.651,81.692,81.637,81.67,242300000.0
2005-05-24 05:28:00,81.706,81.749,81.687,81.732,185199999.0
2005-05-24 05:29:00,81.694,81.735,81.681,81.693,193300000.0
2005-05-24 05:30:00,81.697,81.724,81.672,81.721,232100001.0
2005-05-24 05:31:00,81.72,81.72,81.663,81.675,187700001.0
2005-05-24 05:32:00,81.705,81.713,81.68,81.69,164499999.0
2005-05-24 05:33:00,81.704,81.721,81.685,81.7,206799999.0
2005-05-24 05:34:00,81.683,81.717,81.674,81.697,201400000.0
2005-05-24 05:35:00,81.696,81.723,81.676,81.702,226200001.0
2005-05-24 05:36:00,81.66,81.708,81.66,81.688,254299995.0
2005-05-24 05:37:00,81.67,81.709,81.647,81.678,223499996.0
2005-05-24 05:38:00,81.672,81.718,81.657,81.718,299100000.0
2005-05-24 05:39:00,81.704,81.704,81.66,81.66,187399997.0
2005-05-24 05:40:00,81.664,81.713,81.658,81.691,285499994.0
2005-05-24 05:41:00,81.692,81.727,81.673,81.696,371800005.0
2005-05-24 05:42:00,81.671,81.708,81.654,81.672,234399999.0
2005-05-24 05:43:00,81.665,81.716,81.66,81.677,162299998.0
2005-05-24 05:44:00,81.669,81.697,81.669,81.695,168099997.0
2005-05-24 05:45:00,81.673,81.702,81.668,81.692,136499999.0
2005-05-24 05:46:00,81.688,81.723,81.676,81.692,186899999.0
2005-05-24 05:47:00,81.707,81.73,81.691,81.723,186799999.0
2005-05-24 05:48:00,81.685,81.737,81.665,81.708,116600001.0
2005-05-24 05:49:00,81.739,81.748,81.686,81.686,199999997.0
2005-05-24 05:50:00,81.71,81.74,81.696,81.715,235299998.0
2005-05-24 05:51:00,81.683,81.724,81.679,81.694,173599999.0
2005-05-24 05:52:00,81.682,81.725,81.676,81.725,205699999.0
2005-05-24 05:53:00,81.72,81.734,81.684,81.684,207400001.0
2005-05-24 05:54:00,81.704,81.713,81.676,81.676,237200001.0
2005-05-24 05:55:00,81.691,81.72,81.689,81.715,247700001.0
2005-05-24 05:56:00,81.667,81.717,81.663,81.704,176100005.0
2005-05-24 05:57:00,81.683,81.714,81.664,81.705,166299999.0
2005-05-24 05:58:00,81.695,81.748,81.68,81.727,156800003.0
2005-05-24 05:59:00,81.701,81.749,81.691,81.742,165200000.0
2005-05-24 06:00:00,81.678,81.723,81.676,81.692,183299997.0
2005-05-24 06:01:00,81.697,81.741,81.692,81.718,280700003.0
2005-05-24 06:02:00,81.695,81.753,81.695,81.746,151199998.0
2005-05-24 06:03:00,81.734,81.748,81.699,81.709,220999999.0
2005-05-24 06:04:00,81.709,81.731,81.682,81.702,224999998.0
2005-05-24 06:05:00,81.722,81.725,81.692,81.693,201699998.0
2005-05-24 06:06:00,81.738,81.738,81.697,81.718,166100001.0
2005-05-24 06:07:00,81.747,81.748,81.693,81.712,199099997.0
2005-05-24 06:08:00,81.713,81.743,81.698,81.719,159900000.0
2005-05-24 06:09:00,81.714,81.745,81.703,81.724,204800000.0
2005-05-24 06:10:00,81.685,81.743,81.667,81.738,105299998.0
2005-05-24 06:11:00,81.688,81.723,81.672,81.704,208199999.0
2005-05-24 06:12:00,81.684,81.72,81.67,81.688,193399997.0
2005-05-24 06:13:00,81.699,81.727,81.681,81.681,159599999.0
2005-05-24 06:14:00,81.683,81.722,81.675,81.678,183299999.0
2005-05-24 06:15:00,81.685,81.711,81.673,81.678,182599999.0
2005-05-24 06:16:00,81.694,81.723,81.68,81.702,211100000.0
2005-05-24 06:17:00,81.717,81.72,81.688,81.717,271700000.0
2005-05-24 06:18:00,81.71,81.732,81.672,81.705,229199998.0
2005-05-24 06:19:00,81.679,81.714,81.671,81.672,246700003.0
2005-05-24 06:20:00,81.694,81.72,81.682,81.715,202499999.0
2005-05-24 06:21:00,81.703,81.733,81.688,81.717,238900003.0
2005-05-24 06:22:00,81.691,81.717,81.672,81.71,199299998.0
2005-05-24 06:23:00,81.7,81.719,81.681,81.695,183399998.0
2005-05-24 06:24:00,81.698,81.724,81.655,81.666,201500000.0
2005-05-24 06:25:00,81.681,81.722,81.678,81.702,193500003.0
2005-05-24 06:26:00,81.693,81.7,81.669,81.691,192599999.0
2005-05-24 06:27:00,81.697,81.716,81.687,81.698,205000000.0
2005-05-24 06:28:00,81.701,81.723,81.676,81.694,276099999.0
2005-05-24 06:29:00,81.664,81.718,81.643,81.718,124100001.0
2005-05-24 06:30:00,81.668,81.703,81.665,81.692,199299998.0
2005-05-24 06:31:00,81.678,81.708,81.664,81.672,213599998.0
2005-05-24 06:32:00,81.664,81.701,81.64,81.665,218200000.0
2005-05-24 06:33:00,81.667,81.681,81.651,81.666,118800000.0
2005-05-24 06:34:00,81.637,81.697,81.637,81.666,196600001.0
2005-05-24 06:35:00,81.674,81.7,81.655,81.685,254599999.0
2005-05-24 06:36:00,81.637,81.69,81.635,81.684,249399999.0
2005-05-24 06:37:00,81.654,81.688,81.637,81.643,263299998.0
2005-05-24 06:38:00,81.641,81.695,81.633,81.669,288799999.0
2005-05-24 06:39:00,81.663,81.679,81.636,81.649,180300002.0
2005-05-24 06:40:00,81.663,81.697,81.645,81.645,299599999.0
2005-05-24 06:41:00,81.648,81.68,81.634,81.648,245599998.0
2005-05-24 06:42:00,81.62,81.677,81.62,81.675,330299994.0
2005-05-24 06:43:00,81.644,81.676,81.635,81.648,249499998.0
2005-05-24 06:44:00,81.625,81.684,81.616,81.649,208100000.0
2005-05-24 06:45:00,81.627,81.669,81.627,81.653,144699998.0
2005-05-24 06:46:00,81.658,81.677,81.638,81.639,174800000.0
2005-05-24 06:47:00,81.672,81.69,81.643,81.66,189700001.0
2005-05-24 06:48:00,81.658,81.671,81.635,81.635,115500000.0
2005-05-24 06:49:00,81.645,81.667,81.625,81.625,209500000.0
2005-05-24 06:50:00,81.641,81.682,81.631,81.639,256900000.0
2005-05-24 06:51:00,81.666,81.686,81.63,81.635,228900001.0
2005-05-24 06:52:00,81.658,81.672,81.626,81.64,214600001.0
2005-05-24 06:53:00,81.668,81.697,81.651,81.678,98099999.0
2005-05-24 06:54:00,81.668,81.711,81.656,81.696,182300000.0
2005-05-24 06:55:00,81.677,81.696,81.657,81.667,249799995.0
2005-05-24 06:56:00,81.69,81.69,81.627,81.637,231300001.0
2005-05-24 06:57:00,81.62,81.672,81.62,81.654,254099997.0
2005-05-24 06:58:00,81.658,81.687,81.617,81.634,174100001.0
2005-05-24 06:59:00,81.647,81.683,81.647,81.672,200599998.0
2005-05-24 07:00:00,81.663,81.697,81.645,81.679,225299997.0
2005-05-24 07:01:00,81.687,81.694,81.645,81.667,192899998.0
2005-05-24 07:02:00,81.643,81.701,81.637,81.673,186599999.0
2005-05-24 07:03:00,81.656,81.686,81.65,81.686,124599997.0
2005-05-24 07:04:00,81.671,81.686,81.644,81.664,158800001.0
2005-05-24 07:05:00,81.668,81.699,81.659,81.699,170799999.0
2005-05-24 07:06:00,81.667,81.688,81.657,81.684,98300000.0
2005-05-24 07:07:00,81.664,81.686,81.642,81.68,191100001.0
2005-05-24 07:08:00,81.661,81.69,81.652,81.683,174999996.0
2005-05-24 07:09:00,81.671,81.704,81.64,81.652,205799998.0
2005-05-24 07:10:00,81.672,81.681,81.649,81.649,255200001.0
2005-05-24 07:11:00,81.7,81.709,81.641,81.641,132100002.0
2005-05-24 07:12:00,81.645,81.683,81.641,81.683,182699996.0
2005-05-24 07:13:00,81.684,81.693,81.648,81.674,205699998.0
2005-05-24 07:14:00,81.646,81.696,81.645,81.669,225799998.0
2005-05-24 07:15:00,81.683,81.714,81.66,81.696,157700001.0
2005-05-24 07:16:00,81.678,81.721,81.665,81.683,314600004.0
2005-05-24 07:17:00,81.672,81.717,81.668,81.687,318600000.0
2005-05-24 07:18:00,81.667,81.704,81.661,81.691,196299999.0
2005-05-24 07:19:00,81.698,81.718,81.669,81.691,333199999.0
2005-05-24 07:20:00,81.715,81.724,81.67,81.678,205400000.0
2005-05-24 07:21:00,81.725,81.75,81.7,81.716,198399998.0
2005-05-24 07:22:00,81.727,81.753,81.706,81.735,154899999.0
2005-05-24 07:23:00,81.725,81.753,81.714,81.73,149199999.0
2005-05-24 07:24:00,81.739,81.752,81.702,81.737,142099999.0
2005-05-24 07:25:00,81.735,81.786,81.721,81.768,375500000.0
2005-05-24 07:26:00,81.754,81.77,81.697,81.72,226200001.0
2005-05-24 07:27:00,81.715,81.752,81.697,81.705,180799998.0
2005-05-24 07:28:00,81.709,81.742,81.684,81.7,210400000.0
2005-05-24 07:29:00,81.723,81.735,81.66,81.66,202700000.0
2005-05-24 07:30:00,81.685,81.737,81.668,81.708,191099998.0
2005-05-24 07:31:00,81.714,81.742,81.68,81.696,157100002.0
2005-05-24 07:32:00,81.656,81.722,81.656,81.714,108000001.0
2005-05-24 07:33:00,81.734,81.739,81.679,81.679,230599999.0
2005-05-24 07:34:00,81.717,81.744,81.707,81.74,179899999.0
2005-05-24 07:35:00,81.735,81.738,81.696,81.702,241299998.0
2005-05-24 07:36:00,81.736,81.752,81.706,81.708,261799999.0
2005-05-24 07:37:00,81.717,81.734,81.691,81.72,190000001.0
2005-05-24 07:38:00,81.742,81.747,81.698,81.712,194100005.0
2005-05-24 07:39:00,81.725,81.74,81.689,81.705,147800000.0
2005-05-24 07:40:00,81.691,81.743,81.674,81.732,154400000.0
2005-05-24 07:41:00,81.694,81.74,81.687,81.728,179799998.0
2005-05-24 07:42:00,81.732,81.744,81.695,81.699,197899998.0
2005-05-24 07:43:00,81.696,81.721,81.676,81.701,146599998.0
2005-05-24 07:44:00,81.739,81.748,81.691,81.704,140100000.0
2005-05-24 07:45:00,81.691,81.745,81.691,81.745,181300001.0
2005-05-24 07:46:00,81.722,81.738,81.691,81.712,169100001.0
2005-05-24 07:47:00,81.715,81.752,81.701,81.751,210499998.0
2005-05-24 07:48:00,81.707,81.738,81.689,81.712,254400000.0
2005-05-24 07:49:00,81.715,81.734,81.682,81.693,322300004.0
2005-05-24 07:50:00,81.685,81.718,81.646,81.679,218200000.0
2005-05-24 07:51:00,81.709,81.742,81.703,81.716,228099999.0
2005-05-24 07:52:00,81.7,81.737,81.689,81.719,176500001.0
2005-05-24 07:53:00,81.716,81.74,81.692,81.707,146100001.0
2005-05-24 07:54:00,81.684,81.733,81.68,81.73,157700002.0
2005-05-24 07:55:00,81.727,81.743,81.691,81.725,193500000.0
2005-05-24 07:56:00,81.727,81.735,81.695,81.704,116400001.0
2005-05-24 07:57:00,81.704,81.733,81.697,81.713,133200001.0
2005-05-24 07:58:00,81.695,81.761,81.695,81.737,117199999.0
2005-05-24 07:59:00,81.769,81.769,81.725,81.742,254900001.0
2005-05-24 08:00:00,81.748,81.773,81.723,81.734,262699999.0
2005-05-24 08:01:00,81.738,81.764,81.716,81.74,229200003.0
2005-05-24 08:02:00,81.734,81.77,81.726,81.744,206500001.0
2005-05-24 08:03:00,81.759,81.78,81.735,81.75,169400001.0
2005-05-24 08:04:00,81.773,81.803,81.75,81.759,130500000.0
2005-05-24 08:05:00,81.746,81.775,81.708,81.718,106900001.0
2005-05-24 08:06:00,81.703,81.741,81.703,81.717,237499995.0
2005-05-24 08:07:00,81.723,81.748,81.706,81.707,394499997.0
2005-05-24 08:08:00,81.772,81.794,81.731,81.76,227499999.0
2005-05-24 08:09:00,81.775,81.803,81.752,81.759,197799999.0
2005-05-24 08:10:00,81.76,81.797,81.737,81.761,275200003.0
2005-05-24 08:11:00,81.716,81.763,81.716,81.754,126700000.0
2005-05-24 08:12:00,81.785,81.831,81.709,81.728,144099999.0
2005-05-24 08:13:00,81.722,81.734,81.691,81.691,230400000.0
2005-05-24 08:14:00,81.678,81.72,81.66,81.689,276899996.0
2005-05-24 08:15:00,81.718,81.734,81.696,81.716,206999997.0
2005-05-24 08:16:00,81.708,81.752,81.708,81.726,163599998.0
2005-05-24 08:17:00,81.75,81.757,81.698,81.702,221200003.0
2005-05-24 08:18:00,81.736,81.745,81.71,81.719,185200000.0
2005-05-24 08:19:00,81.735,81.77,81.725,81.741,140499998.0
2005-05-24 08:20:00,81.708,81.743,81.686,81.706,105900000.0
2005-05-24 08:21:00,81.712,81.735,81.695,81.712,345899999.0
2005-05-24 08:22:00,81.72,81.739,81.682,81.682,213800000.0
2005-05-24 08:23:00,81.691,81.745,81.691,81.719,151199999.0
2005-05-24 08:24:00,81.689,81.741,81.689,81.731,173900002.0
2005-05-24 08:25:00,81.689,81.761,81.689,81.76,202099998.0
2005-05-24 08:26:00,81.71,81.752,81.709,81.722,241300001.0
2005-05-24 08:27:00,81.721,81.763,81.706,81.727,198199997.0
2005-05-24 08:28:00,81.711,81.772,81.711,81.761,162099999.0
2005-05-24 08:29:00,81.764,81.776,81.736,81.762,178699997.0
2005-05-24 08:30:00,81.767,81.797,81.751,81.774,281200003.0
2005-05-24 08:31:00,81.768,81.783,81.741,81.745,137400001.0
2005-05-24 08:32:00,81.739,81.77,81.705,81.718,137400000.0
2005-05-24 08:33:00,81.72,81.76,81.714,81.76,222900001.0
2005-05-24 08:34:00,81.712,81.752,81.704,81.738,165199999.0
2005-05-24 08:35:00,81.741,81.777,81.733,81.738,148700000.0
2005-05-24 08:36:00,81.746,81.776,81.727,81.763,172500000.0
2005-05-24 08:37:00,81.741,81.786,81.718,81.786,114800000.0
2005-05-24 08:38:00,81.761,81.799,81.75,81.785,261400001.0
2005-05-24 08:39:00,81.766,81.818,81.766,81.797,259900002.0
2005-05-24 08:40:00,81.755,81.804,81.751,81.788,164200000.0
2005-05-24 08:41:00,81.752,81.774,81.714,81.736,162800004.0
2005-05-24 08:42:00,81.762,81.777,81.737,81.753,141600000.0
2005-05-24 08:43:00,81.738,81.777,81.734,81.763,256899997.0
2005-05-24 08:44:00,81.783,81.789,81.74,81.748,345000005.0
2005-05-24 08:45:00,81.772,81.78,81.752,81.752,95199998.0
2005-05-24 08:46:00,81.751,81.794,81.751,81.764,90300000.0
2005-05-24 08:47:00,81.769,81.797,81.755,81.765,178500001.0
2005-05-24 08:48:00,81.751,81.775,81.749,81.772,156300001.0
2005-05-24 08:49:00,81.756,81.795,81.738,81.772,215100000.0
2005-05-24 08:50:00,81.772,81.821,81.76,81.785,239899997.0
2005-05-24 08:51:00,81.78,81.812,81.773,81.806,307999996.0
2005-05-24 08:52:00,81.815,81.817,81.765,81.769,182299998.0
2005-05-24 08:53:00,81.768,81.814,81.76,81.788,196400000.0
2005-05-24 08:54:00,81.761,81.808,81.757,81.797,134699998.0
2005-05-24 08:55:00,81.812,81.824,81.767,81.777,223499998.0
2005-05-24 08:56:00,81.786,81.812,81.771,81.772,182800000.0
2005-05-24 08:57:00,81.807,81.824,81.767,81.767,166500001.0
2005-05-24 08:58:00,81.782,81.833,81.782,81.799,186199998.0
2005-05-24 08:59:00,81.805,81.832,81.786,81.809,334799996.0
2005-05-24 09:00:00,81.796,81.823,81.78,81.812,162099999.0
2005-05-24 09:01:00,81.768,81.812,81.759,81.79,156900001.0
2005-05-24 09:02:00,81.768,81.825,81.752,81.797,90900000.0
2005-05-24 09:03:00,81.787,81.819,81.772,81.785,218699997.0
2005-05-24 09:04:00,81.758,81.814,81.758,81.789,221699997.0
2005-05-24 09:05:00,81.758,81.823,81.758,81.814,208099996.0
2005-05-24 09:06:00,81.784,81.802,81.743,81.763,155000001.0
2005-05-24 09:07:00,81.76,81.781,81.741,81.75,142700000.0
2005-05-24 09:08:00,81.75,81.796,81.75,81.764,311099997.0
2005-05-24 09:09:00,81.761,81.769,81.725,81.729,247600000.0
2005-05-24 09:10:00,81.665,81.737,81.665,81.728,141300000.0
2005-05-24 09:11:00,81.742,81.755,81.707,81.73,210899998.0
2005-05-24 09:12:00,81.723,81.779,81.723,81.77,197800000.0
2005-05-24 09:13:00,81.75,81.768,81.725,81.748,169400000.0
2005-05-24 09:14:00,81.725,81.778,81.71,81.746,230800001.0
2005-05-24 09:15:00,81.731,81.764,81.725,81.754,343899996.0
2005-05-24 09:16:00,81.723,81.749,81.706,81.715,301500000.0
2005-05-24 09:17:00,81.723,81.764,81.708,81.726,281600001.0
2005-05-24 09:18:00,81.713,81.756,81.704,81.74,165300000.0
2005-05-24 09:19:00,81.778,81.799,81.711,81.717,315100000.0
2005-05-24 09:20:00,81.711,81.759,81.704,81.757,183500001.0
2005-05-24 09:21:00,81.755,81.774,81.725,81.747,205900001.0
2005-05-24 09:22:00,81.758,81.775,81.714,81.739,191900000.0
2005-05-24 09:23:00,81.724,81.775,81.724,81.77,348600005.0
2005-05-24 09:24:00,81.723,81.763,81.718,81.737,181199999.0
2005-05-24 09:25:00,81.738,81.777,81.731,81.74,145200000.0
2005-05-24 09:26:00,81.728,81.765,81.726,81.759,276799999.0
2005-05-24 09:27:00,81.727,81.745,81.692,81.718,208700002.0
2005-05-24 09:28:00,81.699,81.765,81.699,81.758,121500001.0
2005-05-24 09:29:00,81.775,81.778,81.715,81.719,130099997.0
2005-05-24 09:30:00,81.725,81.766,81.722,81.745,220500003.0
2005-05-24 09:31:00,81.758,81.786,81.741,81.748,217900003.0
2005-05-24 09:32:00,81.745,81.787,81.74,81.781,120400001.0
2005-05-24 09:33:00,81.745,81.785,81.745,81.785,138700001.0
2005-05-24 09:34:00,81.73,81.812,81.73,81.787,152600001.0
2005-05-24 09:35:00,81.785,81.838,81.785,81.838,127300002.0
2005-05-24 09:36:00,81.793,81.846,81.792,81.823,170599997.0
2005-05-24 09:37:00,81.868,81.868,81.815,81.821,273000003.0
2005-05-24 09:38:00,81.847,81.895,81.828,81.853,236599998.0
2005-05-24 09:39:00,81.903,81.903,81.813,81.823,183799997.0
2005-05-24 09:40:00,81.795,81.85,81.795,81.825,224400001.0
2005-05-24 09:41:00,81.794,81.828,81.793,81.81,139200000.0
2005-05-24 09:42:00,81.8,81.85,81.794,81.825,108500002.0
2005-05-24 09:43:00,81.808,81.831,81.781,81.791,261599996.0
2005-05-24 09:44:00,81.795,81.827,81.775,81.794,185299999.0
2005-05-24 09:45:00,81.823,81.856,81.816,81.833,172400001.0
2005-05-24 09:46:00,81.835,81.869,81.811,81.818,239199999.0
2005-05-24 09:47:00,81.799,81.836,81.779,81.805,204199999.0
2005-05-24 09:48:00,81.773,81.811,81.763,81.792,135899999.0
2005-05-24 09:49:00,81.792,81.792,81.733,81.741,214499998.0
2005-05-24 09:50:00,81.732,81.785,81.728,81.761,186999998.0
2005-05-24 09:51:00,81.755,81.796,81.738,81.772,194100002.0
2005-05-24 09:52:00,81.76,81.808,81.757,81.783,261700000.0
2005-05-24 09:53:00,81.796,81.824,81.776,81.787,325599998.0
2005-05-24 09:54:00,81.789,81.817,81.778,81.792,249199999.0
2005-05-24 09:55:00,81.775,81.804,81.742,81.742,147900001.0
2005-05-24 09:56:00,81.743,81.782,81.729,81.752,222199997.0
2005-05-24 09:57:00,81.744,81.795,81.744,81.781,181400003.0
2005-05-24 09:58:00,81.789,81.812,81.762,81.774,203199999.0
2005-05-24 09:59:00,81.79,81.823,81.776,81.792,183399998.0
2005-05-24 10:00:00,81.765,81.812,81.765,81.795,231600003.0
2005-05-24 10:01:00,81.803,81.823,81.767,81.776,248900001.0
2005-05-24 10:02:00,81.779,81.807,81.779,81.797,255799998.0
2005-05-24 10:03:00,81.793,81.822,81.773,81.773,198300000.0
2005-05-24 10:04:00,81.785,81.796,81.761,81.77,109000001.0
2005-05-24 10:05:00,81.776,81.807,81.767,81.775,195000000.0
2005-05-24 10:06:00,81.802,81.819,81.783,81.798,360199996.0
2005-05-24 10:07:00,81.79,81.816,81.77,81.786,253800001.0
2005-05-24 10:08:00,81.778,81.81,81.756,81.768,128200000.0
2005-05-24 10:09:00,81.75,81.814,81.748,81.783,211199999.0
2005-05-24 10:10:00,81.782,81.794,81.732,81.738,148399999.0
2005-05-24 10:11:00,81.738,81.779,81.721,81.779,176099999.0
2005-05-24 10:12:00,81.715,81.756,81.7,81.71,166699997.0
2005-05-24 10:13:00,81.717,81.732,81.69,81.7,94400000.0
2005-05-24 10:14:00,81.711,81.731,81.69,81.694,179500003.0
2005-05-24 10:15:00,81.673,81.727,81.656,81.693,208399999.0
2005-05-24 10:16:00,81.702,81.765,81.702,81.758,140499998.0
2005-05-24 10:17:00,81.722,81.772,81.706,81.772,255299995.0
2005-05-24 10:18:00,81.758,81.777,81.736,81.746,167699998.0
2005-05-24 10:19:00,81.752,81.775,81.73,81.746,76399999.0
2005-05-24 10:20:00,81.729,81.772,81.724,81.733,280499997.0
2005-05-24 10:21:00,81.743,81.794,81.743,81.791,141300001.0
2005-05-24 10:22:00,81.766,81.788,81.745,81.755,250300001.0
2005-05-24 10:23:00,81.783,81.795,81.755,81.761,135199998.0
2005-05-24 10:24:00,81.745,81.799,81.733,81.786,250600001.0
2005-05-24 10:25:00,81.786,81.786,81.745,81.752,216499997.0
2005-05-24 10:26:00,81.741,81.808,81.74,81.773,193900002.0
2005-05-24 10:27:00,81.788,81.806,81.768,81.803,331800003.0
2005-05-24 10:28:00,81.8,81.831,81.777,81.823,168300001.0
2005-05-24 10:29:00,81.787,81.808,81.75,81.771,185100001.0
2005-05-24 10:30:00,81.789,81.811,81.766,81.77,286899995.0
2005-05-24 10:31:00,81.825,81.83,81.754,81.754,316600005.0
2005-05-24 10:32:00,81.765,81.795,81.745,81.767,172500002.0
2005-05-24 10:33:00,81.763,81.784,81.743,81.752,151400000.0
2005-05-24 10:34:00,81.752,81.778,81.707,81.72,192500002.0
2005-05-24 10:35:00,81.763,81.782,81.731,81.767,259000002.0
2005-05-24 10:36:00,81.757,81.801,81.744,81.744,191399998.0
2005-05-24 10:37:00,81.772,81.792,81.729,81.729,230399999.0
2005-05-24 10:38:00,81.723,81.772,81.716,81.728,219499998.0
2005-05-24 10:39:00,81.74,81.77,81.701,81.72,250400001.0
2005-05-24 10:40:00,81.702,81.759,81.697,81.745,159400001.0
2005-05-24 10:41:00,81.736,81.764,81.717,81.739,237200000.0
2005-05-24 10:42:00,81.713,81.75,81.695,81.737,232300002.0
2005-05-24 10:43:00,81.72,81.78,81.71,81.736,273700000.0
2005-05-24 10:44:00,81.726,81.759,81.702,81.759,266799998.0
2005-05-24 10:45:00,81.737,81.768,81.723,81.749,178400003.0
2005-05-24 10:46:00,81.743,81.765,81.724,81.75,196599997.0
2005-05-24 10:47:00,81.752,81.757,81.703,81.703,146099999.0
2005-05-24 10:48:00,81.725,81.784,81.704,81.761,174400001.0
2005-05-24 10:49:00,81.756,81.79,81.743,81.755,146500000.0
2005-05-24 10:50:00,81.773,81.8,81.735,81.753,144800000.0
2005-05-24 10:51:00,81.769,81.792,81.749,81.749,209499998.0
2005-05-24 10:52:00,81.749,81.78,81.737,81.761,247700001.0
2005-05-24 10:53:00,81.756,81.786,81.733,81.746,219900001.0
2005-05-24 10:54:00,81.733,81.769,81.733,81.747,120800000.0
2005-05-24 10:55:00,81.743,81.788,81.732,81.735,220299999.0
2005-05-24 10:56:00,81.725,81.757,81.703,81.729,237200000.0
2005-05-24 10:57:00,81.735,81.79,81.734,81.734,229999998.0
2005-05-24 10:58:00,81.75,81.766,81.725,81.731,269899997.0
2005-05-24 10:59:00,81.763,81.801,81.746,81.782,226099999.0
2005-05-24 11:00:00,81.793,81.818,81.749,81.76,192199999.0
2005-05-24 11:01:00,81.781,81.806,81.762,81.78,187399998.0
2005-05-24 11:02:00,81.775,81.792,81.753,81.76,212399999.0
2005-05-24 11:03:00,81.739,81.813,81.739,81.813,148500001.0
2005-05-24 11:04:00,81.763,81.815,81.761,81.79,166099999.0
2005-05-24 11:05:00,81.768,81.823,81.768,81.822,252700000.0
2005-05-24 11:06:00,81.838,81.856,81.798,81.841,208499999.0
2005-05-24 11:07:00,81.837,81.842,81.788,81.804,366600003.0
2005-05-24 11:08:00,81.783,81.841,81.783,81.838,165899999.0
2005-05-24 11:09:00,81.825,81.842,81.807,81.824,230199999.0
2005-05-24 11:10:00,81.84,81.861,81.816,81.816,199399998.0
2005-05-24 11:11:00,81.85,81.851,81.806,81.806,119799997.0
2005-05-24 11:12:00,81.795,81.836,81.789,81.81,149199998.0
2005-05-24 11:13:00,81.8,81.821,81.785,81.797,244099996.0
2005-05-24 11:14:00,81.768,81.778,81.741,81.741,101000000.0
2005-05-24 11:15:00,81.743,81.781,81.724,81.726,318199996.0
2005-05-24 11:16:00,81.767,81.798,81.732,81.754,152199999.0
2005-05-24 11:17:00,81.743,81.779,81.729,81.752,169100004.0
2005-05-24 11:18:00,81.727,81.762,81.727,81.755,137799996.0
2005-05-24 11:19:00,81.766,81.794,81.72,81.739,212699998.0
2005-05-24 11:20:00,81.733,81.78,81.721,81.765,186000001.0
2005-05-24 11:21:00,81.782,81.782,81.709,81.724,137700000.0
2005-05-24 11:22:00,81.713,81.749,81.706,81.734,187899998.0
2005-05-24 11:23:00,81.727,81.757,81.688,81.691,116500000.0
2005-05-24 11:24:00,81.699,81.721,81.679,81.699,194799999.0
2005-05-24 11:25:00,81.692,81.722,81.686,81.697,259999998.0
2005-05-24 11:26:00,81.676,81.706,81.667,81.689,139899999.0
2005-05-24 11:27:00,81.679,81.696,81.642,81.673,196999996.0
2005-05-24 11:28:00,81.677,81.702,81.657,81.657,200299998.0
2005-05-24 11:29:00,81.714,81.72,81.686,81.692,205700002.0
2005-05-24 11:30:00,81.697,81.73,81.679,81.707,216899999.0
2005-05-24 11:31:00,81.698,81.723,81.674,81.709,210700001.0
2005-05-24 11:32:00,81.686,81.733,81.686,81.723,213100001.0
2005-05-24 11:33:00,81.694,81.716,81.653,81.661,238299999.0
2005-05-24 11:34:00,81.692,81.716,81.677,81.684,109999999.0
2005-05-24 11:35:00,81.696,81.725,81.668,81.7,167600001.0
2005-05-24 11:36:00,81.691,81.715,81.661,81.715,222100002.0
2005-05-24 11:37:00,81.68,81.731,81.671,81.71,254700002.0
2005-05-24 11:38:00,81.671,81.741,81.671,81.691,246599997.0
2005-05-24 11:39:00,81.725,81.735,81.686,81.691,177499998.0
2005-05-24 11:40:00,81.666,81.72,81.666,81.718,237499999.0
2005-05-24 11:41:00,81.703,81.728,81.684,81.684,229500003.0
2005-05-24 11:42:00,81.687,81.696,81.667,81.667,155399998.0
2005-05-24 11:43:00,81.647,81.708,81.647,81.708,178700001.0
2005-05-24 11:44:00,81.675,81.702,81.662,81.693,250300000.0
2005-05-24 11:45:00,81.674,81.714,81.668,81.701,209400001.0
2005-05-24 11:46:00,81.69,81.71,81.663,81.663,211599999.0
2005-05-24 11:47:00,81.691,81.731,81.676,81.731,225099999.0
2005-05-24 11:48:00,81.73,81.753,81.695,81.718,160499999.0
2005-05-24 11:49:00,81.722,81.762,81.707,81.761,232999998.0
2005-05-24 11:50:00,81.716,81.737,81.699,81.699,234299996.0
2005-05-24 11:51:00,81.709,81.733,81.687,81.731,348599999.0
2005-05-24 11:52:00,81.703,81.721,81.666,81.666,161099999.0
2005-05-24 11:53:00,81.695,81.718,81.68,81.685,157299999.0
2005-05-24 11:54:00,81.637,81.722,81.625,81.722,125599998.0
2005-05-24 11:55:00,81.71,81.719,81.679,81.679,174899997.0
2005-05-24 11:56:00,81.683,81.705,81.659,81.659,232099999.0
2005-05-24 11:57:00,81.665,81.685,81.64,81.649,203600002.0
2005-05-24 11:58:00,81.663,81.694,81.654,81.663,262700001.0
2005-05-24 11:59:00,81.702,81.711,81.624,81.624,329799996.0
2005-05-24 12:00:00,81.606,81.674,81.599,81.652,294599996.0
2005-05-24 12:01:00,81.697,81.697,81.613,81.627,168500001.0
2005-05-24 12:02:00,81.635,81.673,81.616,81.653,199399999.0
2005-05-24 12:03:00,81.68,81.69,81.624,81.641,157199999.0
2005-05-24 12:04:00,81.632,81.645,81.606,81.617,146700000.0
2005-05-24 12:05:00,81.631,81.648,81.603,81.605,179799998.0
2005-05-24 12:06:00,81.6,81.662,81.581,81.633,207299998.0
2005-05-24 12:07:00,81.63,81.681,81.57,81.649,191399998.0
2005-05-24 12:08:00,81.626,81.679,81.626,81.672,100400002.0
2005-05-24 12:09:00,81.642,81.672,81.629,81.639,240099999.0
2005-05-24 12:10:00,81.645,81.681,81.621,81.66,245299997.0
2005-05-24 12:11:00,81.648,81.677,81.624,81.643,199599999.0
2005-05-24 12:12:00,81.627,81.694,81.627,81.659,101799999.0
2005-05-24 12:13:00,81.666,81.696,81.642,81.657,108000000.0
2005-05-24 12:14:00,81.645,81.689,81.634,81.644,167599999.0
2005-05-24 12:15:00,81.627,81.659,81.62,81.624,276600005.0
2005-05-24 12:16:00,81.623,81.66,81.615,81.637,206300000.0
2005-05-24 12:17:00,81.649,81.69,81.642,81.685,206299996.0
2005-05-24 12:18:00,81.677,81.699,81.654,81.681,211300001.0
2005-05-24 12:19:00,81.668,81.722,81.668,81.701,258599999.0
2005-05-24 12:20:00,81.676,81.71,81.669,81.71,276900001.0
2005-05-24 12:21:00,81.705,81.715,81.674,81.674,231500001.0
2005-05-24 12:22:00,81.697,81.717,81.672,81.677,225799999.0
2005-05-24 12:23:00,81.699,81.719,81.684,81.707,188100001.0
2005-05-24 12:24:00,81.704,81.751,81.699,81.728,224100000.0
2005-05-24 12:25:00,81.716,81.75,81.71,81.741,355199997.0
2005-05-24 12:26:00,81.706,81.73,81.665,81.68,211100003.0
2005-05-24 12:27:00,81.683,81.717,81.653,81.669,198799998.0
2005-05-24 12:28:00,81.674,81.714,81.673,81.702,172899999.0
2005-05-24 12:29:00,81.679,81.7,81.648,81.687,205699999.0
2005-05-24 12:30:00,81.682,81.686,81.626,81.626,263600000.0
2005-05-24 12:31:00,81.651,81.67,81.627,81.632,285999997.0
2005-05-24 12:32:00,81.618,81.67,81.607,81.628,317999998.0
2005-05-24 12:33:00,81.619,81.65,81.604,81.623,306700000.0
2005-05-24 12:34:00,81.61,81.627,81.589,81.604,238900005.0
2005-05-24 12:35:00,81.627,81.631,81.587,81.587,218799997.0
2005-05-24 12:36:00,81.608,81.651,81.582,81.63,198099999.0
2005-05-24 12:37:00,81.622,81.669,81.619,81.669,229199998.0
2005-05-24 12:38:00,81.672,81.685,81.648,81.648,175699997.0
2005-05-24 12:39:00,81.671,81.692,81.646,81.656,233499998.0
2005-05-24 12:40:00,81.646,81.679,81.631,81.649,195499999.0
2005-05-24 12:41:00,81.653,81.673,81.628,81.628,225099999.0
2005-05-24 12:42:00,81.634,81.676,81.634,81.648,131000000.0
2005-05-24 12:43:00,81.635,81.683,81.63,81.65,220399997.0
2005-05-24 12:44:00,81.647,81.677,81.612,81.636,130700000.0
2005-05-24 12:45:00,81.643,81.656,81.623,81.639,283800003.0
2005-05-24 12:46:00,81.612,81.681,81.599,81.655,100000001.0
2005-05-24 12:47:00,81.672,81.691,81.628,81.663,173300001.0
2005-05-24 12:48:00,81.665,81.706,81.659,81.701,138100001.0
2005-05-24 12:49:00,81.704,81.731,81.694,81.723,231900001.0
2005-05-24 12:50:00,81.688,81.723,81.673,81.705,143500000.0
2005-05-24 12:51:00,81.682,81.733,81.677,81.7,209099997.0
2005-05-24 12:52:00,81.705,81.731,81.686,81.715,177499998.0
2005-05-24 12:53:00,81.735,81.752,81.679,81.679,226699999.0
2005-05-24 12:54:00,81.709,81.727,81.673,81.682,144699999.0
2005-05-24 12:55:00,81.704,81.734,81.694,81.709,169700000.0
2005-05-24 12:56:00,81.725,81.727,81.672,81.672,296700000.0
2005-05-24 12:57:00,81.671,81.722,81.671,81.695,152899999.0
2005-05-24 12:58:00,81.695,81.736,81.677,81.719,194600000.0
2005-05-24 12:59:00,81.732,81.748,81.698,81.735,213399995.0
2005-05-24 13:00:00,81.735,81.778,81.72,81.778,175800000.0
2005-05-24 13:01:00,81.735,81.758,81.72,81.739,97300001.0
2005-05-24 13:02:00,81.694,81.757,81.688,81.721,212799999.0
2005-05-24 13:03:00,81.721,81.755,81.706,81.729,146500000.0
2005-05-24 13:04:00,81.692,81.767,81.692,81.767,102099999.0
2005-05-24 13:05:00,81.771,81.771,81.734,81.734,153400002.0
2005-05-24 13:06:00,81.733,81.8,81.723,81.8,154999998.0
2005-05-24 13:07:00,81.815,81.815,81.731,81.731,199099998.0
2005-05-24 13:08:00,81.782,81.812,81.751,81.784,238200000.0
2005-05-24 13:09:00,81.78,81.82,81.763,81.768,234700001.0
2005-05-24 13:10:00,81.777,81.801,81.761,81.782,221800004.0
2005-05-24 13:11:00,81.754,81.814,81.754,81.795,182999997.0
2005-05-24 13:12:00,81.775,81.814,81.772,81.792,149600000.0
2005-05-24 13:13:00,81.811,81.811,81.771,81.781,94900001.0
2005-05-24 13:14:00,81.783,81.815,81.76,81.791,257500002.0
2005-05-24 13:15:00,81.772,81.839,81.769,81.827,269900002.0
2005-05-24 13:16:00,81.771,81.825,81.756,81.761,237900003.0
2005-05-24 13:17:00,81.76,81.796,81.754,81.784,228400002.0
2005-05-24 13:18:00,81.779,81.803,81.752,81.77,171799999.0
2005-05-24 13:19:00,81.753,81.818,81.753,81.811,276399998.0
2005-05-24 13:20:00,81.787,81.812,81.785,81.793,156699999.0
2005-05-24 13:21:00,81.804,81.832,81.79,81.813,263000000.0
2005-05-24 13:22:00,81.8,81.839,81.787,81.803,223699997.0
2005-05-24 13:23:00,81.796,81.854,81.796,81.853,176199999.0
2005-05-24 13:24:00,81.813,81.849,81.801,81.813,375299995.0
2005-05-24 13:25:00,81.801,81.827,81.784,81.797,207199997.0
2005-05-24 13:26:00,81.764,81.802,81.759,81.798,136100000.0
2005-05-24 13:27:00,81.767,81.803,81.733,81.741,249100000.0
2005-05-24 13:28:00,81.73,81.784,81.728,81.748,217500000.0
2005-05-24 13:29:00,81.704,81.764,81.704,81.73,236499996.0
2005-05-24 13:30:00,81.721,81.762,81.711,81.737,123300000.0
2005-05-24 13:31:00,81.723,81.759,81.708,81.73,267100000.0
2005-05-24 13:32:00,81.744,81.776,81.723,81.734,296399999.0
2005-05-24 13:33:00,81.734,81.779,81.73,81.776,193399998.0
2005-05-24 13:34:00,81.779,81.805,81.749,81.759,241200003.0
2005-05-24 13:35:00,81.78,81.823,81.754,81.803,177800000.0
2005-05-24 13:36:00,81.773,81.815,81.765,81.776,256200000.0
2005-05-24 13:37:00,81.805,81.83,81.787,81.803,303699996.0
2005-05-24 13:38:00,81.8,81.844,81.793,81.843,158500000.0
2005-05-24 13:39:00,81.811,81.835,81.782,81.814,218300000.0
2005-05-24 13:40:00,81.809,81.868,81.801,81.853,341299994.0
2005-05-24 13:41:00,81.873,81.873,81.798,81.803,203699997.0
2005-05-24 13:42:00,81.828,81.88,81.818,81.842,205499999.0
2005-05-24 13:43:00,81.87,81.928,81.858,81.884,182999998.0
2005-05-24 13:44:00,81.88,81.91,81.859,81.878,184899997.0
2005-05-24 13:45:00,81.868,81.911,81.839,81.864,201900000.0
2005-05-24 13:46:00,81.868,81.907,81.853,81.889,190899999.0
2005-05-24 13:47:00,81.872,81.914,81.863,81.893,183000001.0
2005-05-24 13:48:00,81.912,81.928,81.89,81.905,230900002.0
2005-05-24 13:49:00,81.907,81.934,81.893,81.925,288200001.0
2005-05-24 13:50:00,81.881,81.931,81.881,81.925,118600000.0
2005-05-24 13:51:00,81.942,81.944,81.896,81.896,274700002.0
2005-05-24 13:52:00,81.879,81.929,81.878,81.913,269300001.0
2005-05-24 13:53:00,81.93,81.935,81.884,81.896,181000002.0
2005-05-24 13:54:00,81.895,81.917,81.873,81.886,209300000.0
2005-05-24 13:55:00,81.905,81.934,81.892,81.894,348999999.0
2005-05-24 13:56:00,81.889,81.913,81.866,81.875,232099997.0
2005-05-24 13:57:00,81.865,81.906,81.865,81.888,177600000.0
2005-05-24 13:58:00,81.87,81.905,81.855,81.887,227900000.0
2005-05-24 13:59:00,81.922,81.922,81.851,81.851,232999998.0
2005-05-24 14:00:00,81.873,81.899,81.857,81.879,175800000.0
2005-05-24 14:01:00,81.85,81.895,81.839,81.879,192700000.0
2005-05-24 14:02:00,81.859,81.887,81.845,81.845,166600002.0
2005-05-24 14:03:00,81.881,81.89,81.854,81.867,85800000.0
2005-05-24 14:04:00,81.869,81.893,81.83,81.85,171399999.0
2005-05-24 14:05:00,81.866,81.891,81.839,81.846,92299999.0
2005-05-24 14:06:00,81.845,81.888,81.829,81.829,155200000.0
2005-05-24 14:07:00,81.877,81.899,81.852,81.88,243099998.0
2005-05-24 14:08:00,81.865,81.898,81.848,81.874,242900000.0
2005-05-24 14:09:00,81.857,81.909,81.844,81.884,221699996.0
2005-05-24 14:10:00,81.877,81.895,81.856,81.872,175900002.0
2005-05-24 14:11:00,81.885,81.908,81.867,81.867,317199996.0
2005-05-24 14:12:00,81.884,81.894,81.84,81.845,169400000.0
2005-05-24 14:13:00,81.853,81.897,81.85,81.887,161999999.0
2005-05-24 14:14:00,81.866,81.915,81.861,81.915,184400002.0
2005-05-24 14:15:00,81.839,81.931,81.833,81.931,311100004.0
2005-05-24 14:16:00,81.891,81.936,81.877,81.887,222300003.0
2005-05-24 14:17:00,81.903,81.936,81.884,81.901,174300001.0
2005-05-24 14:18:00,81.888,81.938,81.888,81.905,168699997.0
2005-05-24 14:19:00,81.898,81.959,81.882,81.923,193599999.0
2005-05-24 14:20:00,81.92,81.957,81.909,81.914,181300003.0
2005-05-24 14:21:00,81.916,81.936,81.899,81.899,201000000.0
2005-05-24 14:22:00,81.902,81.933,81.888,81.933,194699999.0
2005-05-24 14:23:00,81.915,81.935,81.898,81.923,261400001.0
2005-05-24 14:24:00,81.911,81.948,81.902,81.915,244799997.0
2005-05-24 14:25:00,81.923,81.952,81.898,81.903,249100003.0
2005-05-24 14:26:00,81.902,81.926,81.886,81.907,178000001.0
2005-05-24 14:27:00,81.916,81.941,81.897,81.907,203499998.0
2005-05-24 14:28:00,81.906,81.951,81.902,81.927,117800001.0
2005-05-24 14:29:00,81.952,81.967,81.897,81.926,147599999.0
2005-05-24 14:30:00,81.894,81.94,81.894,81.901,211199999.0
2005-05-24 14:31:00,81.918,81.939,81.897,81.91,124900002.0
2005-05-24 14:32:00,81.876,81.964,81.876,81.964,187100000.0
2005-05-24 14:33:00,81.997,81.997,81.934,81.969,128600000.0
2005-05-24 14:34:00,81.954,81.989,81.941,81.975,105800000.0
2005-05-24 14:35:00,81.958,81.977,81.944,81.963,202699999.0
2005-05-24 14:36:00,81.917,81.951,81.907,81.945,258399997.0
2005-05-24 14:37:00,81.926,81.963,81.911,81.958,181000000.0
2005-05-24 14:38:00,81.931,81.959,81.922,81.948,144700000.0
2005-05-24 14:39:00,81.952,81.975,81.938,81.957,204899996.0
2005-05-24 14:40:00,81.937,81.954,81.919,81.935,251599996.0
2005-05-24 14:41:00,81.963,81.974,81.898,81.938,144399998.0
2005-05-24 14:42:00,81.945,81.971,81.917,81.917,177700000.0
2005-05-24 14:43:00,81.915,81.953,81.91,81.943,144399999.0
2005-05-24 14:44:00,81.934,81.961,81.904,81.936,188699998.0
2005-05-24 14:45:00,81.925,81.948,81.901,81.917,171700000.0
2005-05-24 14:46:00,81.913,81.96,81.91,81.929,168600000.0
2005-05-24 14:47:00,81.945,81.961,81.911,81.911,190900001.0
2005-05-24 14:48:00,81.935,81.95,81.897,81.921,322099999.0
2005-05-24 14:49:00,81.915,81.953,81.895,81.911,191099999.0
2005-05-24 14:50:00,81.878,81.945,81.859,81.919,214699999.0
2005-05-24 14:51:00,81.938,81.95,81.889,81.907,165100002.0
2005-05-24 14:52:00,81.927,81.945,81.911,81.925,123999998.0
2005-05-24 14:53:00,81.944,81.955,81.91,81.918,200099998.0
2005-05-24 14:54:00,81.912,81.935,81.898,81.912,165899999.0
2005-05-24 14:55:00,81.915,81.942,81.905,81.923,148200001.0
2005-05-24 14:56:00,81.934,81.944,81.913,81.914,220399998.0
2005-05-24 14:57:00,81.932,81.932,81.891,81.891,138100000.0
2005-05-24 14:58:00,81.878,81.938,81.867,81.874,213899997.0
2005-05-24 14:59:00,81.855,81.899,81.855,81.887,198500001.0
2005-05-24 15:00:00,81.867,81.9,81.859,81.896,263200000.0
2005-05-24 15:01:00,81.887,81.911,81.864,81.888,226399998.0
2005-05-24 15:02:00,81.868,81.902,81.852,81.875,197100000.0
2005-05-24 15:03:00,81.89,81.922,81.885,81.912,242799999.0
2005-05-24 15:04:00,81.908,81.956,81.898,81.923,140599999.0
2005-05-24 15:05:00,81.94,81.95,81.9,81.928,175900000.0
2005-05-24 15:06:00,81.947,81.949,81.896,81.903,308599996.0
2005-05-24 15:07:00,81.897,81.941,81.858,81.917,215100000.0
2005-05-24 15:08:00,81.865,81.921,81.856,81.864,201900000.0
2005-05-24 15:09:00,81.857,81.899,81.842,81.856,213199999.0
2005-05-24 15:10:00,81.858,81.888,81.844,81.862,226100002.0
2005-05-24 15:11:00,81.89,81.92,81.87,81.893,252600000.0
2005-05-24 15:12:00,81.871,81.934,81.859,81.89,252099997.0
2005-05-24 15:13:00,81.895,81.943,81.895,81.939,199299999.0
2005-05-24 15:14:00,81.915,81.936,81.897,81.909,290500000.0
2005-05-24 15:15:00,81.899,81.935,81.888,81.89,115599999.0
2005-05-24 15:16:00,81.869,81.939,81.857,81.902,255699998.0
2005-05-24 15:17:00,81.901,81.916,81.873,81.907,174700001.0
2005-05-24 15:18:00,81.907,81.936,81.889,81.936,209699997.0
2005-05-24 15:19:00,81.906,81.935,81.883,81.908,343000000.0
2005-05-24 15:20:00,81.918,81.953,81.912,81.937,133099999.0
2005-05-24 15:21:00,81.945,81.953,81.91,81.916,193399998.0
2005-05-24 15:22:00,81.913,81.964,81.896,81.963,231800000.0
2005-05-24 15:23:00,81.921,81.954,81.915,81.928,168000000.0
2005-05-24 15:24:00,81.939,81.96,81.911,81.911,190100001.0
2005-05-24 15:25:00,81.918,81.954,81.912,81.928,156299999.0
2005-05-24 15:26:00,81.912,81.948,81.896,81.948,267500001.0
2005-05-24 15:27:00,81.936,81.963,81.901,81.901,126999999.0
2005-05-24 15:28:00,81.929,81.962,81.919,81.937,161800000.0
2005-05-24 15:29:00,81.949,81.974,81.917,81.974,145200001.0
2005-05-24 15:30:00,81.936,81.949,81.918,81.936,224099996.0
2005-05-24 15:31:00,81.91,81.954,81.908,81.941,227599994.0
2005-05-24 15:32:00,81.909,81.964,81.909,81.922,241699997.0
2005-05-24 15:33:00,81.93,81.96,81.905,81.922,126000000.0
2005-05-24 15:34:00,81.951,81.96,81.926,81.948,210000002.0
2005-05-24 15:35:00,81.962,81.975,81.924,81.949,143299999.0
2005-05-24 15:36:00,81.928,81.95,81.921,81.93,157300000.0
2005-05-24 15:37:00,81.915,81.97,81.91,81.963,156400000.0
2005-05-24 15:38:00,81.907,81.946,81.894,81.946,217999999.0
2005-05-24 15:39:00,81.965,81.968,81.91,81.923,109399999.0
2005-05-24 15:40:00,81.89,81.943,81.863,81.915,216599999.0
2005-05-24 15:41:00,81.876,81.928,81.871,81.898,235099999.0
2005-05-24 15:42:00,81.898,81.924,81.881,81.897,294200000.0
2005-05-24 15:43:00,81.893,81.941,81.885,81.91,227700000.0
2005-05-24 15:44:00,81.906,81.932,81.863,81.878,152300000.0
2005-05-24 15:45:00,81.892,81.908,81.864,81.884,339199998.0
2005-05-24 15:46:00,81.874,81.906,81.869,81.893,200400000.0
2005-05-24 15:47:00,81.878,81.911,81.872,81.877,196800001.0
2005-05-24 15:48:00,81.883,81.915,81.865,81.89,179800001.0
2005-05-24 15:49:00,81.9,81.936,81.887,81.933,219899995.0
2005-05-24 15:50:00,81.896,81.922,81.88,81.91,176000002.0
2005-05-24 15:51:00,81.915,81.92,81.87,81.884,153200000.0
2005-05-24 15:52:00,81.9,81.926,81.89,81.919,204100001.0
2005-05-24 15:53:00,81.916,81.946,81.903,81.915,137499999.0
2005-05-24 15:54:00,81.896,81.941,81.889,81.902,147600000.0
2005-05-24 15:55:00,81.899,81.936,81.899,81.936,189799999.0
2005-05-24 15:56:00,81.898,81.944,81.881,81.932,133799998.0
2005-05-24 15:57:00,81.9,81.95,81.893,81.927,245599996.0
2005-05-24 15:58:00,81.934,81.966,81.92,81.955,216299998.0
2005-05-24 15:59:00,81.919,81.955,81.919,81.95,171499998.0
2005-05-24 16:00:00,81.933,81.953,81.909,81.928,257599999.0
2005-05-24 16:01:00,81.955,81.965,81.928,81.934,231699999.0
2005-05-24 16:02:00,81.913,81.946,81.911,81.916,215300001.0
2005-05-24 16:03:00,81.909,81.947,81.893,81.924,172400001.0
2005-05-24 16:04:00,81.939,81.965,81.93,81.957,212400002.0
2005-05-24 16:05:00,81.955,81.977,81.928,81.96,211000004.0
2005-05-24 16:06:00,81.949,81.956,81.886,81.887,178200002.0
2005-05-24 16:07:00,81.886,81.93,81.885,81.923,95300000.0
2005-05-24 16:08:00,81.896,81.933,81.876,81.912,221699996.0
2005-05-24 16:09:00,81.93,81.93,81.878,81.878,274199999.0
2005-05-24 16:10:00,81.873,81.931,81.856,81.914,183199998.0
2005-05-24 16:11:00,81.88,81.924,81.873,81.907,239600005.0
2005-05-24 16:12:00,81.915,81.92,81.891,81.906,236000001.0
2005-05-24 16:13:00,81.889,81.938,81.889,81.932,182800001.0
2005-05-24 16:14:00,81.896,81.93,81.873,81.897,191700001.0
2005-05-24 16:15:00,81.903,81.931,81.888,81.889,204599998.0
2005-05-24 16:16:00,81.878,81.915,81.878,81.902,193299999.0
2005-05-24 16:17:00,81.915,81.933,81.869,81.916,215100000.0
2005-05-24 16:18:00,81.893,81.922,81.879,81.9,121799999.0
2005-05-24 16:19:00,81.909,81.926,81.897,81.901,181100000.0
2005-05-24 16:20:00,81.891,81.929,81.879,81.894,229000002.0
2005-05-24 16:21:00,81.887,81.929,81.878,81.897,159900002.0
2005-05-24 16:22:00,81.91,81.938,81.891,81.891,346899997.0
2005-05-24 16:23:00,81.902,81.918,81.879,81.892,233799999.0
2005-05-24 16:24:00,81.881,81.92,81.876,81.92,219399996.0
2005-05-24 16:25:00,81.888,81.939,81.888,81.915,276400000.0
2005-05-24 16:26:00,81.91,81.936,81.891,81.902,147300000.0
2005-05-24 16:27:00,81.935,81.948,81.905,81.919,231700000.0
2005-05-24 16:28:00,81.929,81.945,81.902,81.919,136300000.0
2005-05-24 16:29:00,81.912,81.95,81.899,81.915,105700000.0
2005-05-24 16:30:00,81.903,81.928,81.874,81.916,293100000.0
2005-05-24 16:31:00,81.919,81.923,81.876,81.882,171799998.0
2005-05-24 16:32:00,81.89,81.912,81.857,81.865,227200000.0
2005-05-24 16:33:00,81.844,81.904,81.844,81.867,155599999.0
2005-05-24 16:34:00,81.867,81.893,81.854,81.867,110300000.0
2005-05-24 16:35:00,81.892,81.92,81.872,81.9,256899999.0
2005-05-24 16:36:00,81.897,81.913,81.887,81.889,191100001.0
2005-05-24 16:37:00,81.926,81.948,81.876,81.9,220699997.0
2005-05-24 16:38:00,81.884,81.898,81.827,81.832,168300000.0
2005-05-24 16:39:00,81.87,81.876,81.809,81.819,264399997.0
2005-05-24 16:40:00,81.833,81.889,81.81,81.841,212500000.0
2005-05-24 16:41:00,81.847,81.847,81.801,81.82,147100003.0
2005-05-24 16:42:00,81.789,81.852,81.782,81.813,257699999.0
2005-05-24 16:43:00,81.826,81.852,81.82,81.842,223199999.0
2005-05-24 16:44:00,81.821,81.86,81.815,81.841,234300000.0
2005-05-24 16:45:00,81.826,81.862,81.818,81.84,228799998.0
2005-05-24 16:46:00,81.832,81.881,81.83,81.846,155999998.0
2005-05-24 16:47:00,81.83,81.902,81.83,81.845,211900000.0
2005-05-24 16:48:00,81.805,81.846,81.798,81.813,260599998.0
2005-05-24 16:49:00,81.809,81.815,81.762,81.78,233399998.0
2005-05-24 16:50:00,81.756,81.792,81.732,81.757,140900000.0
2005-05-24 16:51:00,81.772,81.785,81.75,81.77,256099999.0
2005-05-24 16:52:00,81.761,81.776,81.732,81.755,248999999.0
2005-05-24 16:53:00,81.793,81.812,81.754,81.754,194100001.0
2005-05-24 16:54:00,81.773,81.827,81.773,81.823,204300005.0
2005-05-24 16:55:00,81.82,81.837,81.78,81.785,146699997.0
2005-05-24 16:56:00,81.78,81.833,81.777,81.82,158599999.0
2005-05-24 16:57:00,81.852,81.86,81.819,81.834,199499998.0
2005-05-24 16:58:00,81.818,81.842,81.798,81.828,265199998.0
2005-05-24 16:59:00,81.844,81.884,81.844,81.884,129699999.0
2005-05-24 17:00:00,81.895,81.897,81.835,81.838,220799998.0
2005-05-24 17:01:00,81.868,81.925,81.86,81.883,268199998.0
2005-05-24 17:02:00,81.921,81.947,81.906,81.919,191000001.0
2005-05-24 17:03:00,81.942,81.962,81.918,81.934,290399997.0
2005-05-24 17:04:00,81.927,81.957,81.909,81.94,283399993.0
2005-05-24 17:05:00,81.903,81.927,81.865,81.89,268499998.0
2005-05-24 17:06:00,81.915,81.937,81.895,81.908,189500002.0
2005-05-24 17:07:00,81.904,81.936,81.894,81.894,244600000.0
2005-05-24 17:08:00,81.889,81.951,81.887,81.944,154899999.0
2005-05-24 17:09:00,81.924,81.959,81.915,81.943,148699999.0
2005-05-24 17:10:00,81.946,81.972,81.926,81.936,172199997.0
2005-05-24 17:11:00,81.959,81.987,81.935,81.958,161499998.0
2005-05-24 17:12:00,81.949,81.97,81.934,81.955,139399998.0
2005-05-24 17:13:00,81.933,81.958,81.909,81.953,141900000.0
2005-05-24 17:14:00,81.893,81.959,81.888,81.927,177499998.0
2005-05-24 17:15:00,81.913,81.972,81.909,81.939,222099999.0
2005-05-24 17:16:00,81.916,81.955,81.906,81.94,151099999.0
2005-05-24 17:17:00,81.923,81.956,81.908,81.954,231499999.0
2005-05-24 17:18:00,81.916,81.95,81.898,81.927,233700001.0
2005-05-24 17:19:00,81.907,81.966,81.905,81.941,140899996.0
2005-05-24 17:20:00,81.933,81.958,81.913,81.921,124800001.0
2005-05-24 17:21:00,81.91,81.958,81.902,81.917,251899999.0
2005-05-24 17:22:00,81.917,81.947,81.902,81.922,199099995.0
2005-05-24 17:23:00,81.96,81.98,81.929,81.96,123299999.0
2005-05-24 17:24:00,81.922,81.96,81.911,81.927,152599999.0
2005-05-24 17:25:00,81.923,81.961,81.92,81.957,259199998.0
2005-05-24 17:26:00,81.928,81.956,81.915,81.92,229399999.0
2005-05-24 17:27:00,81.926,81.956,81.926,81.933,215800000.0
2005-05-24 17:28:00,81.903,81.961,81.893,81.925,234399999.0
2005-05-24 17:29:00,81.924,81.962,81.91,81.932,154600003.0
2005-05-24 17:30:00,81.95,81.971,81.923,81.933,265400000.0
2005-05-24 17:31:00,81.955,81.971,81.938,81.952,147499999.0
2005-05-24 17:32:00,81.953,81.98,81.936,81.943,105400000.0
2005-05-24 17:33:00,81.94,81.977,81.931,81.944,230899999.0
2005-05-24 17:34:00,81.931,81.993,81.929,81.985,139500000.0
2005-05-24 17:35:00,81.96,81.998,81.95,81.998,178100000.0
2005-05-24 17:36:00,81.944,81.983,81.943,81.956,114700001.0
2005-05-24 17:37:00,81.951,81.972,81.935,81.96,193099997.0
2005-05-24 17:38:00,81.942,81.979,81.924,81.958,169899998.0
2005-05-24 17:39:00,81.93,81.957,81.91,81.93,182299997.0
2005-05-24 17:40:00,81.908,81.926,81.884,81.896,230499996.0
2005-05-24 17:41:00,81.922,81.942,81.877,81.9,239200001.0
2005-05-24 17:42:00,81.932,81.95,81.899,81.912,219800000.0
2005-05-24 17:43:00,81.885,81.929,81.884,81.907,205799995.0
2005-05-24 17:44:00,81.863,81.911,81.857,81.889,183200001.0
2005-05-24 17:45:00,81.863,81.932,81.863,81.91,246200001.0
2005-05-24 17:46:00,81.889,81.953,81.889,81.953,86800001.0
2005-05-24 17:47:00,81.916,81.945,81.892,81.899,213699997.0
2005-05-24 17:48:00,81.93,81.945,81.898,81.906,134500000.0
2005-05-24 17:49:00,81.904,81.915,81.872,81.877,235799998.0
2005-05-24 17:50:00,81.893,81.927,81.884,81.885,257999999.0
2005-05-24 17:51:00,81.873,81.922,81.859,81.889,300199999.0
2005-05-24 17:52:00,81.886,81.927,81.877,81.908,109600001.0
2005-05-24 17:53:00,81.895,81.942,81.886,81.909,229300000.0
2005-05-24 17:54:00,81.933,81.95,81.903,81.926,161799998.0
2005-05-24 17:55:00,81.91,81.938,81.894,81.923,108300000.0
2005-05-24 17:56:00,81.903,81.957,81.903,81.957,95900001.0
2005-05-24 17:57:00,81.912,81.941,81.9,81.936,92500000.0
2005-05-24 17:58:00,81.906,81.949,81.873,81.873,256699997.0
2005-05-24 17:59:00,81.879,81.92,81.858,81.863,260799996.0
2005-05-24 18:00:00,81.842,81.913,81.817,81.887,209200000.0
2005-05-24 18:01:00,81.922,81.939,81.864,81.884,1204200010.0
2005-05-24 18:02:00,81.906,81.941,81.878,81.94,1727999997.0
2005-05-24 18:03:00,81.96,81.97,81.93,81.93,1666099999.0
2005-05-24 18:04:00,81.927,81.94,81.882,81.907,1666099999.0
2005-05-24 18:05:00,81.923,81.952,81.879,81.903,2081300006.0
2005-05-24 18:06:00,81.889,81.953,81.889,81.95,1619000004.0
2005-05-24 18:07:00,81.952,81.976,81.92,81.946,2132199997.0
2005-05-24 18:08:00,81.915,81.962,81.911,81.938,2092300002.0
2005-05-24 18:09:00,81.919,81.957,81.911,81.923,1636599994.0
2005-05-24 18:10:00,81.921,81.958,81.898,81.918,1658399996.0
2005-05-24 18:11:00,81.926,81.958,81.885,81.908,972600002.0
2005-05-24 18:12:00,81.9,81.946,81.884,81.935,1316000010.0
2005-05-24 18:13:00,81.914,81.954,81.898,81.946,1682199987.0
2005-05-24 18:14:00,81.91,81.969,81.91,81.937,1840799986.0
2005-05-24 18:15:00,81.932,81.954,81.899,81.922,2128199998.0
2005-05-24 18:16:00,81.99,81.99,81.93,81.96,570000003.0
2005-05-24 18:17:00,81.886,81.94,81.88,81.897,570000003.0
2005-05-24 18:18:00,81.887,81.946,81.887,81.936,1255300007.0
2005-05-24 18:19:00,81.914,81.956,81.903,81.942,1628999999.0
2005-05-24 18:20:00,81.904,81.951,81.887,81.939,1676799992.0
2005-05-24 18:21:00,81.919,81.947,81.882,81.886,1573799995.0
2005-05-24 18:22:00,81.916,81.95,81.879,81.93,1552300002.0
2005-05-24 18:23:00,81.97,81.97,81.95,81.97,1549799991.0
2005-05-24 18:24:00,81.922,81.962,81.898,81.91,1549799991.0
2005-05-24 18:25:00,81.94,81.98,81.94,81.98,1488099993.0
2005-05-24 18:26:00,81.909,81.955,81.902,81.92,1488099993.0
2005-05-24 18:27:00,81.913,81.954,81.909,81.919,1363200005.0
2005-05-24 18:28:00,81.914,81.946,81.891,81.903,1015599992.0
2005-05-24 18:29:00,81.91,81.955,81.901,81.901,1420000006.0
2005-05-24 18:30:00,81.889,81.928,81.871,81.921,725400008.0
2005-05-24 18:31:00,81.9,81.936,81.882,81.922,1018900005.0
2005-05-24 18:32:00,81.89,81.915,81.844,81.878,1813999993.0
2005-05-24 18:33:00,81.897,81.946,81.879,81.927,1933500000.0
2005-05-24 18:34:00,81.905,81.935,81.886,81.893,1588899995.0
2005-05-24 18:35:00,81.917,81.931,81.886,81.926,1353200002.0
2005-05-24 18:36:00,81.886,81.94,81.883,81.924,1671599988.0
2005-05-24 18:37:00,81.935,81.937,81.866,81.877,955300002.0
2005-05-24 18:38:00,81.919,81.946,81.877,81.896,726600005.0
2005-05-24 18:39:00,81.9,81.947,81.89,81.909,333200000.0
2005-05-24 18:40:00,81.9,81.94,81.852,81.882,843499996.0
2005-05-24 18:41:00,81.88,81.922,81.861,81.887,545200001.0
2005-05-24 18:42:00,81.888,81.925,81.851,81.88,774100005.0
2005-05-24 18:43:00,81.872,81.942,81.861,81.924,1337400001.0
2005-05-24 18:44:00,81.894,81.93,81.882,81.907,869199998.0
2005-05-24 18:45:00,81.91,81.931,81.874,81.884,997899997.0
2005-05-24 18:46:00,81.851,81.914,81.849,81.885,733499996.0
2005-05-24 18:47:00,81.873,81.92,81.851,81.913,583299998.0
2005-05-24 18:48:00,81.895,81.918,81.86,81.878,740400003.0
2005-05-24 18:49:00,81.905,81.926,81.867,81.906,1063400002.0
2005-05-24 18:50:00,81.907,81.922,81.873,81.876,1145800002.0
2005-05-24 18:51:00,81.877,81.921,81.872,81.912,562600000.0
2005-05-24 18:52:00,81.87,81.907,81.855,81.867,864299997.0
2005-05-24 18:53:00,81.873,81.922,81.856,81.879,915500001.0
2005-05-24 18:54:00,81.868,81.926,81.865,81.889,974500003.0
2005-05-24 18:55:00,81.894,81.918,81.864,81.871,1138199998.0
2005-05-24 18:56:00,81.856,81.908,81.856,81.887,565300003.0
2005-05-24 18:57:00,81.861,81.911,81.855,81.881,367699999.0
2005-05-24 18:58:00,81.837,81.925,81.837,81.867,1210099998.0
2005-05-24 18:59:00,81.873,81.935,81.871,81.907,934599997.0
2005-05-24 19:00:00,81.896,81.934,81.87,81.883,697300002.0
2005-05-24 19:01:00,81.869,81.918,81.854,81.893,636299999.0
2005-05-24 19:02:00,81.878,81.928,81.865,81.913,260600001.0
2005-05-24 19:03:00,81.916,81.919,81.868,81.88,675499999.0
2005-05-24 19:04:00,81.874,81.905,81.842,81.875,596300004.0
2005-05-24 19:05:00,81.881,81.91,81.852,81.91,400600002.0
2005-05-24 19:06:00,81.866,81.929,81.857,81.906,393699998.0
2005-05-24 19:07:00,81.903,81.929,81.874,81.929,945499998.0
2005-05-24 19:08:00,81.898,81.912,81.851,81.851,947299997.0
2005-05-24 19:09:00,81.838,81.908,81.838,81.9,487800000.0
2005-05-24 19:10:00,81.87,81.908,81.847,81.864,481200000.0
2005-05-24 19:11:00,81.884,81.908,81.867,81.884,193800000.0
2005-05-24 19:12:00,81.874,81.926,81.864,81.869,441299997.0
2005-05-24 19:13:00,81.882,81.923,81.862,81.897,514699996.0
2005-05-24 19:14:00,81.896,81.929,81.863,81.872,538099997.0
2005-05-24 19:15:00,81.889,81.937,81.87,81.895,618300000.0
2005-05-24 19:16:00,81.903,81.949,81.895,81.929,229300001.0
2005-05-24 19:17:00,81.938,81.938,81.868,81.911,549400003.0
2005-05-24 19:18:00,81.874,81.924,81.864,81.874,452000000.0
2005-05-24 19:19:00,81.885,81.927,81.872,81.904,622799995.0
2005-05-24 19:20:00,81.862,81.918,81.859,81.898,358500000.0
2005-05-24 19:21:00,81.91,81.928,81.864,81.885,323800001.0
2005-05-24 19:22:00,81.857,81.948,81.849,81.924,279799997.0
2005-05-24 19:23:00,81.922,81.955,81.884,81.94,1500599992.0
2005-05-24 19:24:00,81.895,81.946,81.875,81.918,724699993.0
2005-05-24 19:25:00,81.883,81.93,81.869,81.904,846799999.0
2005-05-24 19:26:00,81.911,81.931,81.878,81.89,1218999996.0
2005-05-24 19:27:00,81.899,81.947,81.897,81.907,1084500005.0
2005-05-24 19:28:00,81.891,81.939,81.889,81.922,708699997.0
2005-05-24 19:29:00,81.908,81.946,81.876,81.935,759199997.0
2005-05-24 19:30:00,81.89,81.934,81.864,81.89,931399992.0
2005-05-24 19:31:00,81.93,81.954,81.891,81.898,492300003.0
2005-05-24 19:32:00,81.902,81.957,81.896,81.945,656699997.0
2005-05-24 19:33:00,81.907,81.945,81.889,81.93,449799998.0
2005-05-24 19:34:00,81.904,81.943,81.887,81.897,824599997.0
2005-05-24 19:35:00,81.918,81.958,81.895,81.909,666600001.0
2005-05-24 19:36:00,81.937,81.959,81.895,81.939,420400004.0
2005-05-24 19:37:00,81.921,81.941,81.883,81.927,234400001.0
2005-05-24 19:38:00,81.896,81.966,81.893,81.922,988900004.0
2005-05-24 19:39:00,81.905,81.956,81.888,81.917,948899996.0
2005-05-24 19:40:00,81.942,81.959,81.903,81.923,711000003.0
2005-05-24 19:41:00,81.905,81.96,81.88,81.922,910299994.0
2005-05-24 19:42:00,81.903,81.961,81.886,81.93,594100003.0
2005-05-24 19:43:00,81.933,81.951,81.898,81.901,334099998.0
2005-05-24 19:44:00,81.919,81.952,81.88,81.88,477799998.0
2005-05-24 19:45:00,81.872,81.921,81.864,81.891,579099996.0
2005-05-24 19:46:00,81.863,81.915,81.852,81.905,407100001.0
2005-05-24 19:47:00,81.888,81.928,81.883,81.895,236299999.0
2005-05-24 19:48:00,81.891,81.972,81.891,81.937,951400000.0
2005-05-24 19:49:00,81.963,81.963,81.886,81.886,684099998.0
2005-05-24 19:50:00,81.894,81.935,81.88,81.889,397899998.0
2005-05-24 19:51:00,81.917,81.956,81.89,81.901,290500004.0
2005-05-24 19:52:00,81.905,81.943,81.876,81.92,510600002.0
2005-05-24 19:53:00,81.945,81.959,81.89,81.904,750299998.0
2005-05-24 19:54:00,81.898,81.935,81.874,81.908,825000000.0
2005-05-24 19:55:00,81.892,81.924,81.864,81.878,291100001.0
2005-05-24 19:56:00,81.856,81.925,81.856,81.91,428199998.0
2005-05-24 19:57:00,81.893,81.922,81.871,81.871,353899999.0
2005-05-24 19:58:00,81.885,81.921,81.87,81.88,775099999.0
2005-05-24 19:59:00,81.882,81.936,81.87,81.925,630200000.0
2005-05-24 20:00:00,81.929,81.932,81.87,81.889,349099999.0
2005-05-24 20:01:00,81.86,81.92,81.854,81.902,469199999.0
2005-05-24 20:02:00,81.93,81.937,81.837,81.89,748299997.0
2005-05-24 20:03:00,81.873,81.92,81.854,81.862,361499995.0
2005-05-24 20:04:00,81.871,81.924,81.814,81.911,215499999.0
2005-05-24 20:05:00,81.879,81.92,81.85,81.917,559400004.0
2005-05-24 20:06:00,81.898,81.912,81.849,81.892,893299999.0
2005-05-24 20:07:00,81.84,81.912,81.84,81.889,644499999.0
2005-05-24 20:08:00,81.889,81.905,81.851,81.877,525400001.0
2005-05-24 20:09:00,81.874,81.923,81.868,81.9,498899997.0
2005-05-24 20:10:00,81.859,81.9,81.841,81.888,783299991.0
2005-05-24 20:11:00,81.852,81.914,81.844,81.862,767899997.0
2005-05-24 20:12:00,81.876,81.905,81.844,81.86,1423300004.0
2005-05-24 20:13:00,81.88,81.913,81.841,81.865,503099995.0
2005-05-24 20:14:00,81.859,81.911,81.839,81.876,486799999.0
2005-05-24 20:15:00,81.87,81.933,81.866,81.923,745700000.0
2005-05-24 20:16:00,81.909,81.931,81.831,81.914,717099998.0
2005-05-24 20:17:00,81.884,81.914,81.843,81.843,336800001.0
2005-05-24 20:18:00,81.89,81.893,81.843,81.853,174200003.0
2005-05-24 20:19:00,81.869,81.884,81.815,81.815,239200003.0
2005-05-24 20:20:00,81.839,81.882,81.822,81.845,790499994.0
2005-05-24 20:21:00,81.845,81.898,81.82,81.879,573300000.0
2005-05-24 20:22:00,81.855,81.918,81.838,81.914,904700002.0
2005-05-24 20:23:00,81.885,81.925,81.849,81.894,595400004.0
2005-05-24 20:24:00,81.903,81.916,81.84,81.874,519700005.0
2005-05-24 20:25:00,81.86,81.911,81.85,81.9,526200004.0
2005-05-24 20:26:00,81.868,81.909,81.833,81.854,534000001.0
2005-05-24 20:27:00,81.85,81.909,81.843,81.865,318599999.0
2005-05-24 20:28:00,81.881,81.932,81.871,81.904,1041199997.0
2005-05-24 20:29:00,81.927,81.96,81.883,81.91,1478099993.0
2005-05-24 20:30:00,81.909,81.972,81.895,81.917,1531100007.0
2005-05-24 20:31:00,81.938,81.938,81.89,81.897,1152199991.0
2005-05-24 20:32:00,81.893,81.955,81.887,81.919,1099500000.0
2005-05-24 20:33:00,81.921,81.945,81.888,81.942,588899995.0
2005-05-24 20:34:00,81.914,81.938,81.884,81.912,363700001.0
2005-05-24 20:35:00,81.896,81.939,81.888,81.901,507999995.0
2005-05-24 20:36:00,81.93,81.94,81.865,81.893,501599997.0
2005-05-24 20:37:00,81.873,81.941,81.873,81.9,527799998.0
2005-05-24 20:38:00,81.882,81.903,81.838,81.876,927200002.0
2005-05-24 20:39:00,81.883,81.929,81.87,81.87,789899995.0
2005-05-24 20:40:00,81.862,81.907,81.853,81.883,1337499999.0
2005-05-24 20:41:00,81.885,81.928,81.87,81.894,905400005.0
2005-05-24 20:42:00,81.925,81.948,81.879,81.926,1127399990.0
2005-05-24 20:43:00,81.927,81.968,81.903,81.92,885499991.0
2005-05-24 20:44:00,81.92,81.982,81.908,81.975,841900002.0
2005-05-24 20:45:00,81.975,81.996,81.925,81.966,654900001.0
2005-05-24 20:46:00,81.952,81.991,81.931,81.991,610800003.0
2005-05-24 20:47:00,81.988,82.004,81.952,81.959,1156700007.0
2005-05-24 20:48:00,81.96,82.0,81.941,81.975,768900006.0
2005-05-24 20:49:00,81.959,81.992,81.929,81.987,521499999.0
2005-05-24 20:50:00,81.929,82.02,81.914,81.986,1126899994.0
2005-05-24 20:51:00,81.991,82.04,81.967,81.988,491099996.0
2005-05-24 20:52:00,81.994,82.035,81.978,81.991,398700001.0
2005-05-24 20:53:00,81.998,82.041,81.988,81.996,1334700006.0
2005-05-24 20:54:00,82.001,82.066,82.001,82.023,430199999.0
2005-05-24 20:55:00,82.006,82.046,81.979,82.012,1243899998.0
2005-05-24 20:56:00,81.998,82.046,81.992,82.007,620799996.0
2005-05-24 20:57:00,82.002,82.043,81.976,82.037,657200000.0
2005-05-24 20:58:00,81.99,82.049,81.986,82.015,1317299997.0
2005-05-24 20:59:00,82.063,82.063,81.992,82.021,1137799995.0
2005-05-24 21:00:00,82.028,82.063,82.0,82.01,1164099992.0
2005-05-24 21:01:00,82.053,82.074,82.015,82.027,1116899996.0
2005-05-24 21:02:00,82.015,82.055,82.005,82.008,594599995.0
2005-05-24 21:03:00,82.015,82.058,81.995,82.038,340300001.0
2005-05-24 21:04:00,82.026,82.067,81.997,82.005,393599998.0
2005-05-24 21:05:00,82.025,82.084,82.013,82.063,736599995.0
2005-05-24 21:06:00,82.062,82.094,82.017,82.046,636400005.0
2005-05-24 21:07:00,82.04,82.076,82.028,82.029,678499991.0
2005-05-24 21:08:00,82.023,82.098,82.017,82.093,725699999.0
2005-05-24 21:09:00,82.057,82.104,82.052,82.082,379200001.0
2005-05-24 21:10:00,82.077,82.113,82.033,82.065,754199995.0
2005-05-24 21:11:00,82.075,82.101,82.029,82.033,541699998.0
2005-05-24 21:12:00,82.053,82.102,82.034,82.077,313699996.0
2005-05-24 21:13:00,82.077,82.109,82.058,82.088,424399998.0
2005-05-24 21:14:00,82.076,82.106,82.042,82.053,674799999.0
2005-05-24 21:15:00,82.05,82.108,82.031,82.054,899100003.0
2005-05-24 21:16:00,82.076,82.098,82.044,82.055,768799997.0
2005-05-24 21:17:00,82.09,82.091,82.044,82.05,991399998.0
2005-05-24 21:18:00,82.08,82.117,82.045,82.1,740599998.0
2005-05-24 21:19:00,82.103,82.103,82.047,82.054,738100000.0
2005-05-24 21:20:00,82.049,82.106,82.044,82.087,1217799993.0
2005-05-24 21:21:00,82.059,82.1,82.05,82.077,1009799994.0
2005-05-24 21:22:00,82.1,82.108,82.052,82.052,733199998.0
2005-05-24 21:23:00,82.056,82.11,82.037,82.11,785500002.0
2005-05-24 21:24:00,82.053,82.079,82.037,82.065,873499998.0
2005-05-24 21:25:00,82.097,82.103,82.045,82.071,1102599997.0
2005-05-24 21:26:00,82.042,82.101,82.042,82.06,469399998.0
2005-05-24 21:27:00,82.047,82.075,82.034,82.065,565000001.0
2005-05-24 21:28:00,82.053,82.107,82.043,82.057,358200000.0
2005-05-24 21:29:00,82.069,82.119,82.06,82.079,654800001.0
2005-05-24 21:30:00,82.055,82.102,82.029,82.064,267000000.0
2005-05-24 21:31:00,82.109,82.109,82.048,82.065,230199998.0
2005-05-24 21:32:00,82.075,82.102,82.036,82.077,450799997.0
2005-05-24 21:33:00,82.076,82.112,82.063,82.073,594599997.0
2005-05-24 21:34:00,82.098,82.117,82.069,82.103,197800000.0
2005-05-24 21:35:00,82.097,82.134,82.079,82.092,427199998.0
2005-05-24 21:36:00,82.078,82.102,82.075,82.098,238399999.0
2005-05-24 21:37:00,82.075,82.14,82.071,82.125,489700005.0
2005-05-24 21:38:00,82.082,82.12,82.082,82.1,220600000.0
2005-05-24 21:39:00,82.091,82.129,82.072,82.1,379100000.0
2005-05-24 21:40:00,82.108,82.139,82.065,82.089,399599997.0
2005-05-24 21:41:00,82.108,82.15,82.076,82.097,418499997.0
2005-05-24 21:42:00,82.081,82.125,82.081,82.106,325100001.0
2005-05-24 21:43:00,82.119,82.119,82.028,82.075,427699999.0
2005-05-24 21:44:00,82.073,82.132,82.073,82.114,994599997.0
2005-05-24 21:45:00,82.099,82.121,82.067,82.099,324900001.0
2005-05-24 21:46:00,82.106,82.13,82.085,82.124,145200000.0
2005-05-24 21:47:00,82.113,82.139,82.065,82.119,616600003.0
2005-05-24 21:48:00,82.135,82.135,82.067,82.086,636900002.0
2005-05-24 21:49:00,82.073,82.128,82.073,82.097,183499998.0
2005-05-24 21:50:00,82.102,82.118,82.083,82.087,144300000.0
2005-05-24 21:51:00,82.09,82.12,82.062,82.079,321500001.0
2005-05-24 21:52:00,82.084,82.115,82.084,82.112,162600001.0
2005-05-24 21:53:00,82.103,82.125,82.071,82.103,509999998.0
2005-05-24 21:54:00,82.068,82.119,82.055,82.08,289099998.0
2005-05-24 21:55:00,82.085,82.109,82.058,82.087,155399999.0
2005-05-24 21:56:00,82.088,82.13,82.069,82.072,263900001.0
2005-05-24 21:57:00,82.082,82.126,82.077,82.077,152199998.0
2005-05-24 21:58:00,82.05,82.094,82.042,82.057,270300005.0
2005-05-24 21:59:00,82.105,82.108,82.044,82.066,477300000.0
2005-05-24 22:00:00,82.071,82.112,82.058,82.102,508499998.0
2005-05-24 22:01:00,82.033,82.115,82.033,82.115,825700006.0
2005-05-24 22:02:00,82.081,82.113,82.054,82.085,668400001.0
2005-05-24 22:03:00,82.08,82.121,82.052,82.052,408599997.0
2005-05-24 22:04:00,82.05,82.123,82.041,82.07,744300003.0
2005-05-24 22:05:00,82.08,82.124,82.076,82.08,205499999.0
2005-05-24 22:06:00,82.051,82.107,82.046,82.107,253800000.0
2005-05-24 22:07:00,82.067,82.098,82.058,82.059,278800001.0
2005-05-24 22:08:00,82.033,82.11,82.028,82.087,186799998.0
2005-05-24 22:09:00,82.066,82.105,82.059,82.084,243099999.0
2005-05-24 22:10:00,82.07,82.087,82.048,82.087,237699996.0
2005-05-24 22:11:00,82.092,82.103,82.033,82.033,427700002.0
2005-05-24 22:12:00,82.03,82.076,82.013,82.037,222000000.0
2005-05-24 22:13:00,82.01,82.044,81.995,82.034,473100001.0
2005-05-24 22:14:00,82.004,82.06,81.99,82.001,264299999.0
2005-05-24 22:15:00,82.02,82.058,82.003,82.007,230099998.0
2005-05-24 22:16:00,82.019,82.063,82.004,82.02,551199996.0
2005-05-24 22:17:00,82.013,82.039,81.988,82.01,190500001.0
2005-05-24 22:18:00,82.016,82.043,81.955,81.999,389300000.0
2005-05-24 22:19:00,82.0,82.039,81.985,82.039,339799999.0
2005-05-24 22:20:00,82.009,82.03,81.99,81.99,203999997.0
2005-05-24 22:21:00,82.041,82.056,82.013,82.016,269899998.0
2005-05-24 22:22:00,82.007,82.045,82.001,82.031,315599998.0
2005-05-24 22:23:00,82.008,82.059,81.979,82.055,517799998.0
2005-05-24 22:24:00,82.034,82.048,81.993,81.997,280699998.0
2005-05-24 22:25:00,82.003,82.05,82.003,82.015,228100000.0
2005-05-24 22:26:00,82.005,82.052,81.99,82.014,213700001.0
2005-05-24 22:27:00,82.019,82.054,81.991,82.024,674599995.0
2005-05-24 22:28:00,82.003,82.057,81.98,82.022,329400002.0
2005-05-24 22:29:00,82.028,82.063,82.009,82.025,208700002.0
2005-05-24 22:30:00,82.049,82.064,82.013,82.016,209499997.0
2005-05-24 22:31:00,82.037,82.072,82.008,82.027,575600001.0
2005-05-24 22:32:00,82.03,82.078,82.03,82.067,407599998.0
2005-05-24 22:33:00,82.073,82.073,82.006,82.029,692400001.0
2005-05-24 22:34:00,82.006,82.053,81.984,82.016,614799992.0
2005-05-24 22:35:00,82.017,82.042,81.99,82.008,163500000.0
2005-05-24 22:36:00,81.988,82.039,81.988,82.035,390300001.0
2005-05-24 22:37:00,82.03,82.048,82.006,82.041,190000000.0
2005-05-24 22:38:00,82.021,82.044,82.001,82.033,142799998.0
2005-05-24 22:39:00,82.013,82.05,82.0,82.033,254499999.0
2005-05-24 22:40:00,82.052,82.053,82.004,82.018,264400002.0
2005-05-24 22:41:00,82.035,82.067,82.014,82.045,248799999.0
2005-05-24 22:42:00,82.047,82.055,82.005,82.005,310200002.0
2005-05-24 22:43:00,82.03,82.05,81.996,82.012,169899998.0
2005-05-24 22:44:00,81.994,82.052,81.988,82.045,457899998.0
2005-05-24 22:45:00,82.033,82.048,81.979,82.013,450199999.0
2005-05-24 22:46:00,82.011,82.024,81.951,81.951,260799998.0
2005-05-24 22:47:00,81.993,82.065,81.993,82.036,257699996.0
2005-05-24 22:48:00,82.016,82.074,81.989,82.046,256399997.0
2005-05-24 22:49:00,82.042,82.061,82.008,82.012,196600001.0
2005-05-24 22:50:00,82.008,82.07,81.997,82.07,207799997.0
2005-05-24 22:51:00,82.041,82.092,82.032,82.038,339100004.0
2005-05-24 22:52:00,82.02,82.094,82.02,82.08,198099999.0
2005-05-24 22:53:00,82.055,82.086,82.026,82.053,484099997.0
2005-05-24 22:54:00,82.01,82.087,82.007,82.087,229800000.0
2005-05-24 22:55:00,82.076,82.084,82.037,82.065,308899996.0
2005-05-24 22:56:00,82.079,82.089,82.037,82.051,209600001.0
2005-05-24 22:57:00,82.068,82.087,82.026,82.053,370599996.0
2005-05-24 22:58:00,82.081,82.095,82.031,82.062,222899995.0
2005-05-24 22:59:00,82.024,82.104,81.979,82.042,636299996.0
2005-05-24 23:00:00,82.088,82.103,82.053,82.058,186700000.0
2005-05-24 23:01:00,82.042,82.062,82.003,82.029,196500002.0
2005-05-24 23:02:00,82.009,82.044,82.003,82.021,178700000.0
2005-05-24 23:03:00,82.041,82.049,82.005,82.005,177800001.0
2005-05-24 23:04:00,82.003,82.04,81.992,82.002,137999999.0
2005-05-24 23:05:00,82.031,82.053,81.974,81.993,187399999.0
2005-05-24 23:06:00,81.983,82.041,81.983,82.015,202700000.0
2005-05-24 23:07:00,82.003,82.025,81.982,81.988,241600000.0
2005-05-24 23:08:00,81.953,82.006,81.946,81.99,165799998.0
2005-05-24 23:09:00,81.981,82.009,81.94,81.955,206899999.0
2005-05-24 23:10:00,81.991,82.017,81.934,81.975,343200002.0
2005-05-24 23:11:00,81.977,81.983,81.941,81.95,205400001.0
2005-05-24 23:12:00,81.982,81.993,81.952,81.957,181100001.0
2005-05-24 23:13:00,81.97,81.993,81.915,81.923,247600000.0
2005-05-24 23:14:00,81.955,81.987,81.937,81.937,277100000.0
2005-05-24 23:15:00,81.962,81.987,81.943,81.943,207399998.0
2005-05-24 23:16:00,81.965,81.996,81.942,81.948,219099998.0
2005-05-24 23:17:00,81.947,81.991,81.945,81.965,197400000.0
2005-05-24 23:18:00,81.958,82.005,81.958,82.005,225399998.0
2005-05-24 23:19:00,81.993,82.012,81.944,81.957,167699996.0
2005-05-24 23:20:00,81.925,81.995,81.918,81.965,251200001.0
2005-05-24 23:21:00,81.958,81.979,81.943,81.951,252899998.0
2005-05-24 23:22:00,81.963,81.994,81.944,81.965,181100002.0
2005-05-24 23:23:00,81.987,81.994,81.931,81.937,272100000.0
2005-05-24 23:24:00,81.948,81.969,81.916,81.969,196800001.0
2005-05-24 23:25:00,81.97,82.002,81.939,81.961,230399999.0
2005-05-24 23:26:00,81.95,81.978,81.929,81.929,160899998.0
2005-05-24 23:27:00,81.916,81.98,81.916,81.952,210000001.0
2005-05-24 23:28:00,81.97,81.97,81.89,81.908,141499999.0
2005-05-24 23:29:00,81.94,81.98,81.899,81.925,176800002.0
2005-05-24 23:30:00,81.88,81.921,81.869,81.88,110500001.0
2005-05-24 23:31:00,81.891,81.921,81.869,81.891,218099999.0
2005-05-24 23:32:00,81.877,81.913,81.866,81.877,156199998.0
2005-05-24 23:33:00,81.882,81.928,81.882,81.928,81499999.0
2005-05-24 23:34:00,81.888,81.928,81.862,81.879,354599994.0
2005-05-24 23:35:00,81.857,81.894,81.85,81.884,230899998.0
2005-05-24 23:36:00,81.841,81.873,81.825,81.849,282100000.0
2005-05-24 23:37:00,81.866,81.89,81.846,81.89,148600001.0
2005-05-24 23:38:00,81.863,81.944,81.856,81.9,164999999.0
2005-05-24 23:39:00,81.942,81.942,81.826,81.85,233499993.0
2005-05-24 23:40:00,81.868,81.922,81.868,81.896,173300000.0
2005-05-24 23:41:00,81.901,81.923,81.881,81.897,348699998.0
2005-05-24 23:42:00,81.892,81.906,81.854,81.865,243399999.0
2005-05-24 23:43:00,81.836,81.895,81.836,81.887,189800001.0
2005-05-24 23:44:00,81.867,81.886,81.842,81.851,115900000.0
2005-05-24 23:45:00,81.891,81.903,81.869,81.869,250400001.0
2005-05-24 23:46:00,81.874,81.91,81.857,81.86,156500001.0
2005-05-24 23:47:00,81.862,81.912,81.862,81.898,169199998.0
2005-05-24 23:48:00,81.885,81.927,81.881,81.917,224199999.0
2005-05-24 23:49:00,81.885,81.931,81.873,81.89,230300003.0
2005-05-24 23:50:00,81.882,81.928,81.882,81.905,214000000.0
2005-05-24 23:51:00,81.882,81.922,81.874,81.896,360500004.0
2005-05-24 23:52:00,81.883,81.923,81.868,81.923,196299999.0
2005-05-24 23:53:00,81.894,81.927,81.88,81.898,218300000.0
2005-05-24 23:54:00,81.893,81.917,81.872,81.892,143200000.0
2005-05-24 23:55:00,81.898,81.912,81.862,81.873,212099998.0
2005-05-24 23:56:00,81.866,81.895,81.861,81.887,139899998.0
2005-05-24 23:57:00,81.857,81.876,81.831,81.841,251200003.0
2005-05-24 23:58:00,81.867,81.88,81.835,81.835,236500004.0
2005-05-24 23:59:00,81.824,81.85,81.79,81.804,243700000.0
2005-05-25 00:00:00,81.845,81.848,81.804,81.804,137300000.0
2005-05-25 00:01:00,81.838,81.85,81.797,81.812,204200002.0
2005-05-25 00:02:00,81.798,81.86,81.787,81.839,231400001.0
2005-05-25 00:03:00,81.837,81.859,81.816,81.845,178900001.0
2005-05-25 00:04:00,81.829,81.851,81.806,81.811,141800000.0
2005-05-25 00:05:00,81.815,81.846,81.811,81.829,192900001.0
2005-05-25 00:06:00,81.847,81.865,81.819,81.838,239100003.0
2005-05-25 00:07:00,81.826,81.857,81.822,81.838,165199998.0
2005-05-25 00:08:00,81.795,81.842,81.794,81.832,245599995.0
2005-05-25 00:09:00,81.813,81.878,81.79,81.856,162800000.0
2005-05-25 00:10:00,81.827,81.877,81.82,81.877,195599997.0
2005-05-25 00:11:00,81.811,81.858,81.803,81.839,204500000.0
2005-05-25 00:12:00,81.794,81.865,81.794,81.865,123000002.0
2005-05-25 00:13:00,81.858,81.872,81.828,81.853,140500000.0
2005-05-25 00:14:00,81.841,81.874,81.83,81.863,229100002.0
2005-05-25 00:15:00,81.855,81.855,81.817,81.824,59600000.0
2005-05-25 00:16:00,81.856,81.863,81.819,81.819,235600000.0
2005-05-25 00:17:00,81.821,81.855,81.81,81.823,206599996.0
2005-05-25 00:18:00,81.831,81.853,81.805,81.852,263399999.0
2005-05-25 00:19:00,81.842,81.851,81.811,81.814,231499998.0
2005-05-25 00:20:00,81.809,81.826,81.789,81.8,154500000.0
2005-05-25 00:21:00,81.802,81.821,81.779,81.81,240900000.0
2005-05-25 00:22:00,81.738,81.808,81.738,81.752,257699999.0
2005-05-25 00:23:00,81.76,81.815,81.751,81.786,326200003.0
2005-05-25 00:24:00,81.787,81.815,81.77,81.791,236000001.0
2005-05-25 00:25:00,81.803,81.834,81.778,81.803,334399996.0
2005-05-25 00:26:00,81.803,81.829,81.786,81.786,211300000.0
2005-05-25 00:27:00,81.825,81.831,81.783,81.799,211799998.0
2005-05-25 00:28:00,81.803,81.818,81.759,81.759,210500001.0
2005-05-25 00:29:00,81.767,81.784,81.729,81.784,154800000.0
2005-05-25 00:30:00,81.767,81.804,81.761,81.792,134700000.0
2005-05-25 00:31:00,81.782,81.798,81.741,81.771,139100000.0
2005-05-25 00:32:00,81.769,81.801,81.764,81.79,155600001.0
2005-05-25 00:33:00,81.773,81.792,81.737,81.746,102400001.0
2005-05-25 00:34:00,81.759,81.784,81.74,81.74,182399999.0
2005-05-25 00:35:00,81.782,81.798,81.742,81.744,159600000.0
2005-05-25 00:36:00,81.76,81.785,81.745,81.782,290399996.0
2005-05-25 00:37:00,81.755,81.793,81.739,81.755,271199998.0
2005-05-25 00:38:00,81.75,81.79,81.731,81.758,276300002.0
2005-05-25 00:39:00,81.74,81.774,81.74,81.745,209599998.0
2005-05-25 00:40:00,81.748,81.791,81.746,81.765,280500000.0
2005-05-25 00:41:00,81.794,81.81,81.754,81.781,164999999.0
2005-05-25 00:42:00,81.761,81.826,81.744,81.776,223600000.0
2005-05-25 00:43:00,81.776,81.834,81.773,81.802,198900000.0
2005-05-25 00:44:00,81.788,81.854,81.779,81.854,148099998.0
2005-05-25 00:45:00,81.85,81.852,81.784,81.784,117000001.0
2005-05-25 00:46:00,81.792,81.853,81.792,81.848,231600004.0
2005-05-25 00:47:00,81.833,81.856,81.816,81.849,127899999.0
2005-05-25 00:48:00,81.824,81.859,81.811,81.844,167899998.0
2005-05-25 00:49:00,81.828,81.859,81.815,81.859,208199997.0
2005-05-25 00:50:00,81.824,81.837,81.809,81.831,243300003.0
2005-05-25 00:51:00,81.815,81.843,81.79,81.828,196500001.0
2005-05-25 00:52:00,81.831,81.859,81.813,81.83,234899996.0
2005-05-25 00:53:00,81.801,81.825,81.796,81.825,173900000.0
2005-05-25 00:54:00,81.822,81.834,81.771,81.78,154300000.0
2005-05-25 00:55:00,81.78,81.822,81.768,81.779,242499997.0
2005-05-25 00:56:00,81.767,81.825,81.763,81.819,146300000.0
2005-05-25 00:57:00,81.824,81.829,81.788,81.792,190300001.0
2005-05-25 00:58:00,81.798,81.821,81.777,81.8,170499996.0
2005-05-25 00:59:00,81.805,81.825,81.781,81.795,121399998.0
2005-05-25 01:00:00,81.788,81.851,81.773,81.796,336699998.0
2005-05-25 01:01:00,81.802,81.804,81.753,81.758,181299997.0
2005-05-25 01:02:00,81.733,81.775,81.733,81.753,185999997.0
2005-05-25 01:03:00,81.759,81.808,81.759,81.792,98799999.0
2005-05-25 01:04:00,81.788,81.811,81.746,81.763,192000000.0
2005-05-25 01:05:00,81.741,81.784,81.74,81.784,175499999.0
2005-05-25 01:06:00,81.759,81.782,81.713,81.76,149700000.0
2005-05-25 01:07:00,81.802,81.825,81.764,81.825,270100000.0
2005-05-25 01:08:00,81.822,81.824,81.78,81.78,253199998.0
2005-05-25 01:09:00,81.778,81.806,81.745,81.784,220900000.0
2005-05-25 01:10:00,81.744,81.785,81.738,81.777,132100001.0
2005-05-25 01:11:00,81.769,81.769,81.71,81.716,114700000.0
2005-05-25 01:12:00,81.705,81.732,81.676,81.701,185999999.0
2005-05-25 01:13:00,81.69,81.706,81.661,81.661,124000000.0
2005-05-25 01:14:00,81.668,81.71,81.656,81.71,248799999.0
2005-05-25 01:15:00,81.697,81.709,81.654,81.665,223799996.0
2005-05-25 01:16:00,81.712,81.713,81.657,81.684,208600001.0
2005-05-25 01:17:00,81.659,81.684,81.636,81.647,292800000.0
2005-05-25 01:18:00,81.635,81.677,81.627,81.635,171400000.0
2005-05-25 01:19:00,81.643,81.687,81.608,81.613,244500001.0
2005-05-25 01:20:00,81.577,81.644,81.577,81.612,112500000.0
2005-05-25 01:21:00,81.609,81.625,81.584,81.594,221199998.0
2005-05-25 01:22:00,81.618,81.649,81.607,81.616,298000000.0
2005-05-25 01:23:00,81.594,81.607,81.569,81.583,150599997.0
2005-05-25 01:24:00,81.593,81.617,81.575,81.588,199600000.0
2005-05-25 01:25:00,81.625,81.634,81.587,81.611,209099999.0
2005-05-25 01:26:00,81.613,81.638,81.587,81.612,220999996.0
2005-05-25 01:27:00,81.611,81.643,81.59,81.593,197000002.0
2005-05-25 01:28:00,81.635,81.649,81.588,81.588,167200001.0
2005-05-25 01:29:00,81.612,81.64,81.604,81.615,239699999.0
2005-05-25 01:30:00,81.577,81.624,81.567,81.591,186000001.0
2005-05-25 01:31:00,81.595,81.649,81.583,81.589,355299999.0
2005-05-25 01:32:00,81.574,81.625,81.565,81.582,180000002.0
2005-05-25 01:33:00,81.599,81.619,81.574,81.587,191600001.0
2005-05-25 01:34:00,81.566,81.619,81.566,81.61,170700000.0
2005-05-25 01:35:00,81.605,81.605,81.562,81.568,144199999.0
2005-05-25 01:36:00,81.565,81.585,81.542,81.55,228000000.0
2005-05-25 01:37:00,81.545,81.581,81.529,81.562,185800003.0
2005-05-25 01:38:00,81.559,81.578,81.548,81.557,138300000.0
2005-05-25 01:39:00,81.577,81.641,81.562,81.628,251900000.0
2005-05-25 01:40:00,81.62,81.631,81.586,81.606,232700001.0
2005-05-25 01:41:00,81.625,81.655,81.611,81.655,247500001.0
2005-05-25 01:42:00,81.618,81.645,81.604,81.621,161899997.0
2005-05-25 01:43:00,81.638,81.668,81.604,81.625,139200000.0
2005-05-25 01:44:00,81.587,81.656,81.582,81.643,214800001.0
2005-05-25 01:45:00,81.628,81.654,81.598,81.617,178300002.0
2005-05-25 01:46:00,81.603,81.631,81.596,81.596,160300000.0
2005-05-25 01:47:00,81.606,81.632,81.582,81.613,158400002.0
2005-05-25 01:48:00,81.609,81.646,81.598,81.625,245900005.0
2005-05-25 01:49:00,81.66,81.66,81.614,81.638,173000000.0
2005-05-25 01:50:00,81.654,81.662,81.615,81.627,155199999.0
2005-05-25 01:51:00,81.65,81.652,81.597,81.604,152500000.0
2005-05-25 01:52:00,81.594,81.63,81.567,81.63,231400000.0
2005-05-25 01:53:00,81.598,81.631,81.581,81.604,143400000.0
2005-05-25 01:54:00,81.56,81.586,81.533,81.553,219000002.0
2005-05-25 01:55:00,81.561,81.596,81.558,81.571,141399997.0
2005-05-25 01:56:00,81.562,81.615,81.557,81.59,253600000.0
2005-05-25 01:57:00,81.614,81.633,81.583,81.611,186599998.0
2005-05-25 01:58:00,81.587,81.634,81.582,81.633,166600001.0
2005-05-25 01:59:00,81.606,81.629,81.558,81.622,307500002.0
2005-05-25 02:00:00,81.567,81.635,81.562,81.635,105600000.0
2005-05-25 02:01:00,81.65,81.665,81.598,81.648,315999998.0
2005-05-25 02:02:00,81.633,81.652,81.617,81.622,138699998.0
2005-05-25 02:03:00,81.638,81.663,81.605,81.624,235499999.0
2005-05-25 02:04:00,81.62,81.665,81.61,81.665,152000003.0
2005-05-25 02:05:00,81.648,81.675,81.616,81.675,162599999.0
2005-05-25 02:06:00,81.637,81.685,81.634,81.659,113800001.0
2005-05-25 02:07:00,81.668,81.709,81.659,81.688,265800000.0
2005-05-25 02:08:00,81.698,81.717,81.675,81.7,149500000.0
2005-05-25 02:09:00,81.661,81.697,81.659,81.69,92600000.0
2005-05-25 02:10:00,81.649,81.689,81.643,81.68,166699999.0
2005-05-25 02:11:00,81.649,81.681,81.641,81.666,230899998.0
2005-05-25 02:12:00,81.65,81.672,81.632,81.649,234399999.0
2005-05-25 02:13:00,81.653,81.679,81.632,81.635,196400000.0
2005-05-25 02:14:00,81.643,81.683,81.641,81.67,237300001.0
2005-05-25 02:15:00,81.672,81.688,81.635,81.668,288299999.0
2005-05-25 02:16:00,81.65,81.702,81.65,81.7,163300000.0
2005-05-25 02:17:00,81.696,81.702,81.661,81.672,276999994.0
2005-05-25 02:18:00,81.672,81.709,81.669,81.678,196900001.0
2005-05-25 02:19:00,81.677,81.691,81.629,81.629,198600001.0
2005-05-25 02:20:00,81.668,81.688,81.652,81.686,212300000.0
2005-05-25 02:21:00,81.678,81.702,81.654,81.658,235199998.0
2005-05-25 02:22:00,81.668,81.707,81.65,81.664,268199997.0
2005-05-25 02:23:00,81.697,81.704,81.658,81.672,170300000.0
2005-05-25 02:24:00,81.664,81.714,81.664,81.672,215300000.0
2005-05-25 02:25:00,81.688,81.704,81.666,81.666,249700004.0
2005-05-25 02:26:00,81.687,81.69,81.632,81.651,209799997.0
2005-05-25 02:27:00,81.657,81.678,81.639,81.663,309000000.0
2005-05-25 02:28:00,81.668,81.692,81.657,81.669,266199999.0
2005-05-25 02:29:00,81.666,81.698,81.648,81.655,186199998.0
2005-05-25 02:30:00,81.65,81.702,81.637,81.659,129500002.0
2005-05-25 02:31:00,81.641,81.701,81.641,81.672,217199998.0
2005-05-25 02:32:00,81.659,81.699,81.659,81.681,247499998.0
2005-05-25 02:33:00,81.683,81.718,81.66,81.682,205299995.0
2005-05-25 02:34:00,81.641,81.695,81.637,81.662,211899999.0
2005-05-25 02:35:00,81.672,81.7,81.639,81.654,227299998.0
2005-05-25 02:36:00,81.628,81.68,81.627,81.68,200900001.0
2005-05-25 02:37:00,81.65,81.697,81.648,81.682,220300000.0
2005-05-25 02:38:00,81.653,81.708,81.653,81.693,190399999.0
2005-05-25 02:39:00,81.689,81.704,81.644,81.665,227900000.0
2005-05-25 02:40:00,81.687,81.703,81.654,81.693,176399998.0
2005-05-25 02:41:00,81.691,81.712,81.653,81.699,191900000.0
2005-05-25 02:42:00,81.665,81.707,81.665,81.7,188000002.0
2005-05-25 02:43:00,81.669,81.705,81.649,81.66,272699999.0
2005-05-25 02:44:00,81.688,81.707,81.663,81.681,146499999.0
2005-05-25 02:45:00,81.666,81.702,81.661,81.687,270099998.0
2005-05-25 02:46:00,81.662,81.666,81.627,81.627,191399995.0
2005-05-25 02:47:00,81.648,81.69,81.633,81.658,232400001.0
2005-05-25 02:48:00,81.653,81.69,81.637,81.69,133999999.0
2005-05-25 02:49:00,81.663,81.702,81.656,81.677,175499998.0
2005-05-25 02:50:00,81.673,81.685,81.628,81.653,287199996.0
2005-05-25 02:51:00,81.656,81.683,81.635,81.66,170700001.0
2005-05-25 02:52:00,81.62,81.684,81.62,81.672,204600000.0
2005-05-25 02:53:00,81.68,81.68,81.609,81.622,193799999.0
2005-05-25 02:54:00,81.624,81.665,81.624,81.659,148000001.0
2005-05-25 02:55:00,81.643,81.673,81.618,81.638,157100000.0
2005-05-25 02:56:00,81.657,81.674,81.624,81.637,277400004.0
2005-05-25 02:57:00,81.657,81.664,81.618,81.648,263399999.0
2005-05-25 02:58:00,81.614,81.676,81.61,81.655,179599999.0
2005-05-25 02:59:00,81.663,81.688,81.641,81.68,115500000.0
2005-05-25 03:00:00,81.667,81.722,81.667,81.722,182499997.0
2005-05-25 03:01:00,81.724,81.737,81.704,81.712,125999999.0
2005-05-25 03:02:00,81.727,81.733,81.688,81.699,159800001.0
2005-05-25 03:03:00,81.701,81.75,81.691,81.727,301599999.0
2005-05-25 03:04:00,81.723,81.742,81.699,81.728,227800003.0
2005-05-25 03:05:00,81.714,81.737,81.703,81.727,202000001.0
2005-05-25 03:06:00,81.688,81.753,81.681,81.753,207999999.0
2005-05-25 03:07:00,81.714,81.759,81.7,81.705,150200000.0
2005-05-25 03:08:00,81.724,81.746,81.71,81.738,269800000.0
2005-05-25 03:09:00,81.752,81.754,81.713,81.735,273999997.0
2005-05-25 03:10:00,81.76,81.76,81.689,81.699,241000001.0
2005-05-25 03:11:00,81.759,81.769,81.729,81.743,204099999.0
2005-05-25 03:12:00,81.715,81.759,81.691,81.719,257100003.0
2005-05-25 03:13:00,81.72,81.758,81.714,81.734,177700000.0
2005-05-25 03:14:00,81.736,81.751,81.709,81.709,224100001.0
2005-05-25 03:15:00,81.736,81.751,81.716,81.73,188100000.0
2005-05-25 03:16:00,81.723,81.76,81.717,81.739,154599999.0
2005-05-25 03:17:00,81.711,81.743,81.702,81.703,168000000.0
2005-05-25 03:18:00,81.723,81.767,81.716,81.767,112800000.0
2005-05-25 03:19:00,81.753,81.766,81.726,81.744,186200002.0
2005-05-25 03:20:00,81.734,81.75,81.712,81.718,242900003.0
2005-05-25 03:21:00,81.722,81.769,81.71,81.76,104700000.0
2005-05-25 03:22:00,81.755,81.763,81.722,81.734,191499999.0
2005-05-25 03:23:00,81.742,81.753,81.715,81.726,183100000.0
2005-05-25 03:24:00,81.719,81.744,81.705,81.719,184599999.0
2005-05-25 03:25:00,81.722,81.754,81.708,81.734,216600001.0
2005-05-25 03:26:00,81.718,81.742,81.696,81.696,291599998.0
2005-05-25 03:27:00,81.727,81.748,81.709,81.717,112100002.0
2005-05-25 03:28:00,81.712,81.753,81.712,81.729,134699999.0
2005-05-25 03:29:00,81.716,81.744,81.685,81.693,256499999.0
2005-05-25 03:30:00,81.733,81.744,81.708,81.709,341099998.0
2005-05-25 03:31:00,81.682,81.726,81.68,81.699,193399996.0
2005-05-25 03:32:00,81.69,81.709,81.673,81.684,232600000.0
2005-05-25 03:33:00,81.709,81.718,81.65,81.678,412299996.0
2005-05-25 03:34:00,81.661,81.693,81.615,81.638,185599999.0
2005-05-25 03:35:00,81.657,81.69,81.627,81.675,218999999.0
2005-05-25 03:36:00,81.623,81.688,81.623,81.677,157399999.0
2005-05-25 03:37:00,81.66,81.705,81.645,81.689,323500006.0
2005-05-25 03:38:00,81.641,81.703,81.638,81.699,194399999.0
2005-05-25 03:39:00,81.677,81.7,81.651,81.677,240100000.0
2005-05-25 03:40:00,81.652,81.689,81.646,81.676,259699998.0
2005-05-25 03:41:00,81.663,81.69,81.646,81.663,196399998.0
2005-05-25 03:42:00,81.627,81.689,81.627,81.665,164900000.0
2005-05-25 03:43:00,81.649,81.688,81.626,81.659,171500003.0
2005-05-25 03:44:00,81.657,81.691,81.647,81.69,216900003.0
2005-05-25 03:45:00,81.702,81.705,81.637,81.637,211499998.0
2005-05-25 03:46:00,81.643,81.68,81.641,81.655,284199996.0
2005-05-25 03:47:00,81.636,81.636,81.556,81.571,215099998.0
2005-05-25 03:48:00,81.574,81.591,81.555,81.584,209300001.0
2005-05-25 03:49:00,81.583,81.614,81.561,81.569,199099999.0
2005-05-25 03:50:00,81.557,81.614,81.544,81.592,201199997.0
2005-05-25 03:51:00,81.623,81.63,81.598,81.609,221700001.0
2005-05-25 03:52:00,81.554,81.627,81.55,81.592,223199999.0
2005-05-25 03:53:00,81.593,81.626,81.571,81.601,268699996.0
2005-05-25 03:54:00,81.594,81.628,81.577,81.59,164900000.0
2005-05-25 03:55:00,81.573,81.601,81.563,81.566,270999999.0
2005-05-25 03:56:00,81.568,81.62,81.557,81.567,211799999.0
2005-05-25 03:57:00,81.565,81.611,81.559,81.574,214599998.0
2005-05-25 03:58:00,81.564,81.615,81.564,81.577,171600000.0
2005-05-25 03:59:00,81.578,81.609,81.565,81.591,257299995.0
2005-05-25 04:00:00,81.577,81.628,81.571,81.614,286900000.0
2005-05-25 04:01:00,81.621,81.639,81.58,81.598,172499999.0
2005-05-25 04:02:00,81.602,81.606,81.56,81.569,102000002.0
2005-05-25 04:03:00,81.585,81.604,81.56,81.601,207799999.0
2005-05-25 04:04:00,81.62,81.625,81.566,81.595,240899997.0
2005-05-25 04:05:00,81.598,81.625,81.58,81.594,175300000.0
2005-05-25 04:06:00,81.601,81.638,81.568,81.614,183500001.0
2005-05-25 04:07:00,81.626,81.636,81.588,81.621,265800000.0
2005-05-25 04:08:00,81.625,81.651,81.569,81.58,191100000.0
2005-05-25 04:09:00,81.604,81.628,81.571,81.61,175500000.0
2005-05-25 04:10:00,81.593,81.617,81.577,81.615,176599997.0
2005-05-25 04:11:00,81.58,81.601,81.56,81.566,181500001.0
2005-05-25 04:12:00,81.555,81.596,81.555,81.59,132999999.0
2005-05-25 04:13:00,81.602,81.605,81.552,81.562,250799999.0
2005-05-25 04:14:00,81.608,81.614,81.566,81.571,128000000.0
2005-05-25 04:15:00,81.558,81.63,81.558,81.609,289999996.0
2005-05-25 04:16:00,81.583,81.63,81.566,81.63,190999999.0
2005-05-25 04:17:00,81.618,81.642,81.597,81.637,229500003.0
2005-05-25 04:18:00,81.614,81.642,81.592,81.62,186400002.0
2005-05-25 04:19:00,81.635,81.648,81.615,81.616,139400000.0
2005-05-25 04:20:00,81.59,81.646,81.586,81.619,213400003.0
2005-05-25 04:21:00,81.62,81.642,81.569,81.613,169499997.0
2005-05-25 04:22:00,81.612,81.656,81.607,81.656,147500003.0
2005-05-25 04:23:00,81.618,81.649,81.595,81.624,108200002.0
2005-05-25 04:24:00,81.611,81.656,81.611,81.629,136700001.0
2005-05-25 04:25:00,81.629,81.663,81.629,81.651,155300000.0
2005-05-25 04:26:00,81.628,81.685,81.623,81.685,198600000.0
2005-05-25 04:27:00,81.658,81.694,81.643,81.688,215299997.0
2005-05-25 04:28:00,81.651,81.693,81.646,81.693,140400001.0
2005-05-25 04:29:00,81.674,81.674,81.614,81.614,207399997.0
2005-05-25 04:30:00,81.635,81.661,81.621,81.63,289599999.0
2005-05-25 04:31:00,81.623,81.658,81.612,81.625,230499999.0
2005-05-25 04:32:00,81.659,81.668,81.622,81.626,176700002.0
2005-05-25 04:33:00,81.657,81.663,81.586,81.61,238300001.0
2005-05-25 04:34:00,81.639,81.661,81.586,81.597,213700003.0
2005-05-25 04:35:00,81.642,81.649,81.603,81.604,269000000.0
2005-05-25 04:36:00,81.587,81.635,81.587,81.614,148500002.0
2005-05-25 04:37:00,81.607,81.639,81.58,81.593,192999997.0
2005-05-25 04:38:00,81.612,81.624,81.587,81.608,140400001.0
2005-05-25 04:39:00,81.589,81.628,81.581,81.583,242300001.0
2005-05-25 04:40:00,81.574,81.628,81.574,81.621,194300001.0
2005-05-25 04:41:00,81.613,81.632,81.594,81.607,286799997.0
2005-05-25 04:42:00,81.56,81.623,81.554,81.584,177400003.0
2005-05-25 04:43:00,81.618,81.618,81.57,81.588,105100000.0
2005-05-25 04:44:00,81.565,81.594,81.549,81.561,189199997.0
2005-05-25 04:45:00,81.541,81.609,81.54,81.592,225799999.0
2005-05-25 04:46:00,81.55,81.606,81.542,81.567,148599998.0
2005-05-25 04:47:00,81.591,81.608,81.538,81.551,113799999.0
2005-05-25 04:48:00,81.574,81.609,81.568,81.593,149400000.0
2005-05-25 04:49:00,81.579,81.603,81.559,81.584,194000000.0
2005-05-25 04:50:00,81.562,81.596,81.541,81.541,245299999.0
2005-05-25 04:51:00,81.555,81.625,81.55,81.612,194399998.0
2005-05-25 04:52:00,81.579,81.606,81.568,81.606,148000000.0
2005-05-25 04:53:00,81.581,81.626,81.572,81.587,276599999.0
2005-05-25 04:54:00,81.595,81.62,81.566,81.585,244100001.0
2005-05-25 04:55:00,81.581,81.618,81.561,81.575,153299998.0
2005-05-25 04:56:00,81.56,81.618,81.56,81.607,169800001.0
2005-05-25 04:57:00,81.605,81.61,81.565,81.565,175699999.0
2005-05-25 04:58:00,81.587,81.601,81.565,81.577,169400000.0
2005-05-25 04:59:00,81.587,81.609,81.57,81.593,257900001.0
2005-05-25 05:00:00,81.548,81.611,81.543,81.573,215400004.0
2005-05-25 05:01:00,81.583,81.61,81.566,81.586,244899998.0
2005-05-25 05:02:00,81.588,81.623,81.574,81.583,199600005.0
2005-05-25 05:03:00,81.594,81.627,81.588,81.612,155800002.0
2005-05-25 05:04:00,81.599,81.614,81.574,81.58,201899997.0
2005-05-25 05:05:00,81.589,81.621,81.562,81.59,265900000.0
2005-05-25 05:06:00,81.583,81.595,81.557,81.557,179500000.0
2005-05-25 05:07:00,81.59,81.593,81.558,81.558,145199999.0
2005-05-25 05:08:00,81.559,81.611,81.559,81.585,208699997.0
2005-05-25 05:09:00,81.58,81.6,81.535,81.594,258000002.0
2005-05-25 05:10:00,81.565,81.606,81.565,81.583,152599999.0
2005-05-25 05:11:00,81.58,81.633,81.566,81.583,295199997.0
2005-05-25 05:12:00,81.572,81.62,81.569,81.603,132000000.0
2005-05-25 05:13:00,81.588,81.615,81.571,81.599,203899998.0
2005-05-25 05:14:00,81.551,81.608,81.551,81.608,331399997.0
2005-05-25 05:15:00,81.557,81.587,81.545,81.577,225399998.0
2005-05-25 05:16:00,81.546,81.612,81.546,81.605,193399998.0
2005-05-25 05:17:00,81.581,81.617,81.566,81.585,236499998.0
2005-05-25 05:18:00,81.567,81.606,81.562,81.574,100800000.0
2005-05-25 05:19:00,81.586,81.602,81.55,81.568,263600002.0
2005-05-25 05:20:00,81.568,81.608,81.56,81.563,231399998.0
2005-05-25 05:21:00,81.57,81.605,81.559,81.573,231899999.0
2005-05-25 05:22:00,81.577,81.6,81.568,81.599,290699998.0
2005-05-25 05:23:00,81.593,81.593,81.549,81.549,191599997.0
2005-05-25 05:24:00,81.582,81.602,81.569,81.584,199799998.0
2005-05-25 05:25:00,81.607,81.613,81.559,81.568,122900002.0
2005-05-25 05:26:00,81.58,81.597,81.56,81.571,185199999.0
2005-05-25 05:27:00,81.577,81.594,81.543,81.57,331099998.0
2005-05-25 05:28:00,81.597,81.613,81.553,81.569,243299997.0
2005-05-25 05:29:00,81.612,81.625,81.57,81.605,154500000.0
2005-05-25 05:30:00,81.595,81.611,81.556,81.57,280500000.0
2005-05-25 05:31:00,81.544,81.614,81.544,81.575,190700002.0
2005-05-25 05:32:00,81.577,81.605,81.559,81.559,156599998.0
2005-05-25 05:33:00,81.594,81.614,81.59,81.607,303400000.0
2005-05-25 05:34:00,81.579,81.61,81.579,81.602,183399995.0
2005-05-25 05:35:00,81.605,81.615,81.562,81.562,163400001.0
2005-05-25 05:36:00,81.567,81.603,81.566,81.593,86799999.0
2005-05-25 05:37:00,81.573,81.599,81.557,81.57,186000000.0
2005-05-25 05:38:00,81.565,81.606,81.541,81.573,402399999.0
2005-05-25 05:39:00,81.573,81.6,81.558,81.564,207799999.0
2005-05-25 05:40:00,81.569,81.625,81.561,81.616,259199998.0
2005-05-25 05:41:00,81.6,81.613,81.577,81.579,318399999.0
2005-05-25 05:42:00,81.593,81.614,81.578,81.587,156100000.0
2005-05-25 05:43:00,81.602,81.615,81.578,81.587,248699997.0
2005-05-25 05:44:00,81.565,81.631,81.562,81.627,279799999.0
2005-05-25 05:45:00,81.585,81.617,81.583,81.611,155800002.0
2005-05-25 05:46:00,81.605,81.633,81.583,81.598,100700000.0
2005-05-25 05:47:00,81.605,81.631,81.598,81.611,136699999.0
2005-05-25 05:48:00,81.613,81.646,81.593,81.619,160900001.0
2005-05-25 05:49:00,81.609,81.676,81.609,81.661,200499998.0
2005-05-25 05:50:00,81.62,81.66,81.605,81.643,134900002.0
2005-05-25 05:51:00,81.618,81.647,81.613,81.623,123900002.0
2005-05-25 05:52:00,81.63,81.649,81.599,81.609,189199997.0
2005-05-25 05:53:00,81.628,81.656,81.592,81.609,155100001.0
2005-05-25 05:54:00,81.589,81.648,81.589,81.648,152500001.0
2005-05-25 05:55:00,81.629,81.646,81.592,81.592,145400001.0
2005-05-25 05:56:00,81.578,81.661,81.565,81.634,137400000.0
2005-05-25 05:57:00,81.668,81.668,81.617,81.63,259799998.0
2005-05-25 05:58:00,81.603,81.65,81.603,81.619,138500001.0
2005-05-25 05:59:00,81.606,81.645,81.597,81.617,198099997.0
2005-05-25 06:00:00,81.612,81.648,81.575,81.575,307400002.0
2005-05-25 06:01:00,81.603,81.649,81.601,81.612,160800002.0
2005-05-25 06:02:00,81.596,81.665,81.593,81.664,77600000.0
2005-05-25 06:03:00,81.625,81.657,81.611,81.632,199500000.0
2005-05-25 06:04:00,81.608,81.643,81.6,81.627,157499998.0
2005-05-25 06:05:00,81.62,81.635,81.597,81.608,139700000.0
2005-05-25 06:06:00,81.607,81.646,81.607,81.614,219599997.0
2005-05-25 06:07:00,81.677,81.677,81.606,81.606,152299998.0
2005-05-25 06:08:00,81.599,81.643,81.597,81.622,158099998.0
2005-05-25 06:09:00,81.634,81.645,81.611,81.615,161000000.0
2005-05-25 06:10:00,81.602,81.659,81.598,81.655,83999999.0
2005-05-25 06:11:00,81.634,81.664,81.62,81.658,222099998.0
2005-05-25 06:12:00,81.651,81.66,81.622,81.64,132099998.0
2005-05-25 06:13:00,81.652,81.66,81.613,81.621,201400003.0
2005-05-25 06:14:00,81.624,81.664,81.61,81.618,202699998.0
2005-05-25 06:15:00,81.629,81.658,81.623,81.634,219700001.0
2005-05-25 06:16:00,81.638,81.639,81.609,81.614,195799997.0
2005-05-25 06:17:00,81.607,81.658,81.602,81.645,282899992.0
2005-05-25 06:18:00,81.608,81.655,81.594,81.611,266299997.0
2005-05-25 06:19:00,81.619,81.659,81.609,81.616,164800000.0
2005-05-25 06:20:00,81.604,81.647,81.604,81.631,218799998.0
2005-05-25 06:21:00,81.628,81.64,81.612,81.622,205100002.0
2005-05-25 06:22:00,81.621,81.633,81.589,81.589,211000001.0
2005-05-25 06:23:00,81.614,81.645,81.611,81.633,162899998.0
2005-05-25 06:24:00,81.615,81.646,81.596,81.596,195700002.0
2005-05-25 06:25:00,81.632,81.651,81.608,81.616,386499997.0
2005-05-25 06:26:00,81.605,81.644,81.603,81.638,251699996.0
2005-05-25 06:27:00,81.618,81.649,81.596,81.63,211100000.0
2005-05-25 06:28:00,81.607,81.66,81.607,81.66,203100000.0
2005-05-25 06:29:00,81.64,81.64,81.589,81.6,98700000.0
2005-05-25 06:30:00,81.605,81.642,81.588,81.617,166799999.0
2005-05-25 06:31:00,81.61,81.638,81.61,81.635,137399999.0
2005-05-25 06:32:00,81.59,81.625,81.579,81.6,161100001.0
2005-05-25 06:33:00,81.598,81.639,81.588,81.604,245799997.0
2005-05-25 06:34:00,81.618,81.647,81.596,81.62,216700001.0
2005-05-25 06:35:00,81.636,81.636,81.591,81.607,237400004.0
2005-05-25 06:36:00,81.601,81.635,81.586,81.586,242600002.0
2005-05-25 06:37:00,81.591,81.622,81.584,81.615,97600000.0
2005-05-25 06:38:00,81.61,81.637,81.583,81.595,220100000.0
2005-05-25 06:39:00,81.614,81.628,81.588,81.611,238900001.0
2005-05-25 06:40:00,81.577,81.635,81.572,81.62,168600000.0
2005-05-25 06:41:00,81.593,81.616,81.58,81.61,223599998.0
2005-05-25 06:42:00,81.569,81.63,81.569,81.602,264500000.0
2005-05-25 06:43:00,81.6,81.627,81.581,81.627,224700001.0
2005-05-25 06:44:00,81.586,81.631,81.585,81.626,217900000.0
2005-05-25 06:45:00,81.604,81.617,81.57,81.57,325199996.0
2005-05-25 06:46:00,81.585,81.618,81.575,81.592,178499999.0
2005-05-25 06:47:00,81.594,81.616,81.563,81.563,73100000.0
2005-05-25 06:48:00,81.602,81.618,81.571,81.571,209700002.0
2005-05-25 06:49:00,81.578,81.618,81.57,81.577,233200001.0
2005-05-25 06:50:00,81.545,81.592,81.545,81.582,210099999.0
2005-05-25 06:51:00,81.59,81.618,81.56,81.575,170800002.0
2005-05-25 06:52:00,81.56,81.603,81.548,81.564,248600001.0
2005-05-25 06:53:00,81.56,81.599,81.557,81.579,229999999.0
2005-05-25 06:54:00,81.573,81.608,81.564,81.585,224599998.0
2005-05-25 06:55:00,81.576,81.597,81.55,81.573,200500000.0
2005-05-25 06:56:00,81.594,81.618,81.556,81.562,244399998.0
2005-05-25 06:57:00,81.563,81.6,81.55,81.578,145299999.0
2005-05-25 06:58:00,81.584,81.605,81.552,81.584,235600000.0
2005-05-25 06:59:00,81.592,81.626,81.586,81.601,238299997.0
2005-05-25 07:00:00,81.581,81.62,81.577,81.62,172800001.0
2005-05-25 07:01:00,81.605,81.621,81.574,81.591,369699999.0
2005-05-25 07:02:00,81.587,81.614,81.577,81.604,201499999.0
2005-05-25 07:03:00,81.594,81.615,81.557,81.557,103299997.0
2005-05-25 07:04:00,81.6,81.606,81.569,81.576,128000001.0
2005-05-25 07:05:00,81.615,81.623,81.569,81.569,130999998.0
2005-05-25 07:06:00,81.603,81.62,81.573,81.61,188600000.0
2005-05-25 07:07:00,81.605,81.613,81.555,81.584,204400001.0
2005-05-25 07:08:00,81.591,81.603,81.564,81.58,235700000.0
2005-05-25 07:09:00,81.561,81.617,81.561,81.576,146600000.0
2005-05-25 07:10:00,81.616,81.629,81.572,81.587,184599998.0
2005-05-25 07:11:00,81.608,81.626,81.577,81.587,173099998.0
2005-05-25 07:12:00,81.595,81.639,81.591,81.607,89299999.0
2005-05-25 07:13:00,81.623,81.647,81.594,81.625,149700000.0
2005-05-25 07:14:00,81.604,81.633,81.585,81.59,296700000.0
2005-05-25 07:15:00,81.58,81.618,81.567,81.6,203499997.0
2005-05-25 07:16:00,81.558,81.624,81.535,81.577,208800002.0
2005-05-25 07:17:00,81.602,81.621,81.585,81.587,180900000.0
2005-05-25 07:18:00,81.62,81.628,81.577,81.577,208300001.0
2005-05-25 07:19:00,81.605,81.624,81.582,81.611,225799998.0
2005-05-25 07:20:00,81.6,81.646,81.585,81.624,216000001.0
2005-05-25 07:21:00,81.614,81.644,81.603,81.615,158900001.0
2005-05-25 07:22:00,81.605,81.616,81.575,81.607,255099999.0
2005-05-25 07:23:00,81.605,81.637,81.587,81.593,138700001.0
2005-05-25 07:24:00,81.589,81.631,81.584,81.622,139200001.0
2005-05-25 07:25:00,81.616,81.644,81.599,81.627,300000001.0
2005-05-25 07:26:00,81.608,81.655,81.597,81.605,191299998.0
2005-05-25 07:27:00,81.589,81.648,81.589,81.648,265000003.0
2005-05-25 07:28:00,81.611,81.653,81.596,81.613,203400000.0
2005-05-25 07:29:00,81.617,81.653,81.609,81.65,149500002.0
2005-05-25 07:30:00,81.65,81.665,81.618,81.618,336499999.0
2005-05-25 07:31:00,81.601,81.676,81.601,81.651,176399999.0
2005-05-25 07:32:00,81.654,81.687,81.643,81.653,165400002.0
2005-05-25 07:33:00,81.669,81.681,81.63,81.63,177699999.0
2005-05-25 07:34:00,81.638,81.664,81.605,81.624,142200000.0
2005-05-25 07:35:00,81.603,81.665,81.602,81.622,289199997.0
2005-05-25 07:36:00,81.633,81.665,81.602,81.605,235599997.0
2005-05-25 07:37:00,81.603,81.655,81.591,81.639,135300000.0
2005-05-25 07:38:00,81.642,81.662,81.623,81.628,219199999.0
2005-05-25 07:39:00,81.643,81.667,81.612,81.642,216400003.0
2005-05-25 07:40:00,81.633,81.667,81.615,81.646,135800000.0
2005-05-25 07:41:00,81.646,81.678,81.626,81.659,245299999.0
2005-05-25 07:42:00,81.634,81.69,81.634,81.662,111000000.0
2005-05-25 07:43:00,81.675,81.675,81.63,81.642,159799998.0
2005-05-25 07:44:00,81.638,81.683,81.621,81.666,166999999.0
2005-05-25 07:45:00,81.663,81.663,81.626,81.626,168299998.0
2005-05-25 07:46:00,81.601,81.655,81.601,81.648,149999997.0
2005-05-25 07:47:00,81.62,81.646,81.594,81.629,220699998.0
2005-05-25 07:48:00,81.623,81.653,81.596,81.616,267799999.0
2005-05-25 07:49:00,81.598,81.637,81.59,81.636,316200001.0
2005-05-25 07:50:00,81.612,81.637,81.554,81.577,279399999.0
2005-05-25 07:51:00,81.613,81.653,81.606,81.653,214100000.0
2005-05-25 07:52:00,81.667,81.667,81.601,81.633,205000001.0
2005-05-25 07:53:00,81.633,81.653,81.619,81.642,230600000.0
2005-05-25 07:54:00,81.644,81.679,81.628,81.629,272500002.0
2005-05-25 07:55:00,81.633,81.664,81.621,81.664,282800000.0
2005-05-25 07:56:00,81.645,81.674,81.628,81.657,135300002.0
2005-05-25 07:57:00,81.664,81.69,81.655,81.672,150799999.0
2005-05-25 07:58:00,81.671,81.696,81.65,81.688,156899999.0
2005-05-25 07:59:00,81.693,81.72,81.67,81.69,203400004.0
2005-05-25 08:00:00,81.695,81.715,81.655,81.671,181200002.0
2005-05-25 08:01:00,81.682,81.71,81.662,81.692,199200001.0
2005-05-25 08:02:00,81.661,81.711,81.657,81.685,174200002.0
2005-05-25 08:03:00,81.682,81.701,81.67,81.685,94500000.0
2005-05-25 08:04:00,81.655,81.689,81.655,81.684,155699996.0
2005-05-25 08:05:00,81.668,81.693,81.656,81.673,261200002.0
2005-05-25 08:06:00,81.693,81.723,81.676,81.702,177600001.0
2005-05-25 08:07:00,81.688,81.706,81.658,81.69,233100001.0
2005-05-25 08:08:00,81.677,81.696,81.652,81.674,190300004.0
2005-05-25 08:09:00,81.669,81.709,81.662,81.673,215600002.0
2005-05-25 08:10:00,81.655,81.697,81.647,81.678,140300002.0
2005-05-25 08:11:00,81.673,81.715,81.656,81.692,151800000.0
2005-05-25 08:12:00,81.674,81.709,81.658,81.693,171000002.0
2005-05-25 08:13:00,81.688,81.702,81.669,81.679,333599994.0
2005-05-25 08:14:00,81.676,81.705,81.656,81.672,208300000.0
2005-05-25 08:15:00,81.675,81.686,81.637,81.662,163400000.0
2005-05-25 08:16:00,81.623,81.715,81.623,81.683,150699998.0
2005-05-25 08:17:00,81.649,81.686,81.637,81.676,209499994.0
2005-05-25 08:18:00,81.656,81.695,81.653,81.673,147699998.0
2005-05-25 08:19:00,81.645,81.688,81.627,81.674,191499998.0
2005-05-25 08:20:00,81.633,81.722,81.631,81.667,158799999.0
2005-05-25 08:21:00,81.663,81.688,81.639,81.688,369200002.0
2005-05-25 08:22:00,81.665,81.711,81.658,81.686,168699998.0
2005-05-25 08:23:00,81.665,81.7,81.653,81.673,161199997.0
2005-05-25 08:24:00,81.665,81.691,81.657,81.675,219799999.0
2005-05-25 08:25:00,81.663,81.733,81.663,81.68,144800000.0
2005-05-25 08:26:00,81.695,81.71,81.655,81.665,230100000.0
2005-05-25 08:27:00,81.67,81.688,81.646,81.646,206500001.0
2005-05-25 08:28:00,81.639,81.694,81.635,81.673,262600000.0
2005-05-25 08:29:00,81.698,81.73,81.675,81.691,204500000.0
2005-05-25 08:30:00,81.684,81.737,81.675,81.685,225299998.0
2005-05-25 08:31:00,81.681,81.713,81.674,81.707,299900002.0
2005-05-25 08:32:00,81.708,81.722,81.669,81.69,164000000.0
2005-05-25 08:33:00,81.671,81.713,81.661,81.686,339200001.0
2005-05-25 08:34:00,81.668,81.705,81.653,81.673,225500000.0
2005-05-25 08:35:00,81.684,81.713,81.656,81.688,104900000.0
2005-05-25 08:36:00,81.685,81.711,81.646,81.654,253400001.0
2005-05-25 08:37:00,81.667,81.696,81.643,81.643,136099999.0
2005-05-25 08:38:00,81.653,81.684,81.612,81.619,159500000.0
2005-05-25 08:39:00,81.64,81.667,81.618,81.655,209299998.0
2005-05-25 08:40:00,81.629,81.649,81.611,81.613,184500001.0
2005-05-25 08:41:00,81.64,81.668,81.63,81.651,131899998.0
2005-05-25 08:42:00,81.648,81.679,81.623,81.626,280999998.0
2005-05-25 08:43:00,81.648,81.685,81.638,81.647,181500003.0
2005-05-25 08:44:00,81.628,81.684,81.628,81.648,302399997.0
2005-05-25 08:45:00,81.662,81.702,81.65,81.685,97099999.0
2005-05-25 08:46:00,81.668,81.708,81.668,81.701,140400000.0
2005-05-25 08:47:00,81.68,81.708,81.676,81.708,302300000.0
2005-05-25 08:48:00,81.715,81.727,81.689,81.689,152999998.0
2005-05-25 08:49:00,81.747,81.748,81.697,81.707,173699999.0
2005-05-25 08:50:00,81.699,81.724,81.672,81.7,206100002.0
2005-05-25 08:51:00,81.692,81.729,81.679,81.698,214000002.0
2005-05-25 08:52:00,81.692,81.745,81.692,81.737,199700001.0
2005-05-25 08:53:00,81.696,81.73,81.685,81.698,271400003.0
2005-05-25 08:54:00,81.683,81.715,81.673,81.713,146999997.0
2005-05-25 08:55:00,81.671,81.72,81.669,81.678,171899999.0
2005-05-25 08:56:00,81.66,81.702,81.656,81.686,147499999.0
2005-05-25 08:57:00,81.663,81.705,81.656,81.674,154200001.0
2005-05-25 08:58:00,81.629,81.682,81.629,81.68,169899999.0
2005-05-25 08:59:00,81.65,81.683,81.639,81.642,221899997.0
2005-05-25 09:00:00,81.646,81.683,81.633,81.655,188999997.0
2005-05-25 09:01:00,81.683,81.696,81.655,81.655,124299999.0
2005-05-25 09:02:00,81.67,81.705,81.655,81.667,181899998.0
2005-05-25 09:03:00,81.662,81.711,81.653,81.673,294799999.0
2005-05-25 09:04:00,81.637,81.708,81.637,81.706,350599997.0
2005-05-25 09:05:00,81.698,81.723,81.679,81.692,160000002.0
2005-05-25 09:06:00,81.669,81.687,81.657,81.672,153600000.0
2005-05-25 09:07:00,81.661,81.712,81.652,81.687,181500001.0
2005-05-25 09:08:00,81.702,81.718,81.65,81.654,246999997.0
2005-05-25 09:09:00,81.657,81.688,81.654,81.673,142499998.0
2005-05-25 09:10:00,81.649,81.689,81.649,81.689,195999999.0
2005-05-25 09:11:00,81.665,81.695,81.658,81.68,168100000.0
2005-05-25 09:12:00,81.667,81.691,81.665,81.667,244500003.0
2005-05-25 09:13:00,81.652,81.695,81.649,81.695,136599997.0
2005-05-25 09:14:00,81.671,81.704,81.663,81.663,80600000.0
2005-05-25 09:15:00,81.69,81.709,81.664,81.679,161499999.0
2005-05-25 09:16:00,81.673,81.709,81.655,81.682,283199995.0
2005-05-25 09:17:00,81.694,81.694,81.64,81.67,255299997.0
2005-05-25 09:18:00,81.651,81.698,81.643,81.666,142499998.0
2005-05-25 09:19:00,81.679,81.694,81.648,81.661,160199997.0
2005-05-25 09:20:00,81.677,81.706,81.669,81.704,233300000.0
2005-05-25 09:21:00,81.698,81.711,81.657,81.672,115500000.0
2005-05-25 09:22:00,81.641,81.692,81.628,81.661,164499999.0
2005-05-25 09:23:00,81.687,81.705,81.658,81.692,202100000.0
2005-05-25 09:24:00,81.672,81.706,81.66,81.674,91900000.0
2005-05-25 09:25:00,81.697,81.708,81.655,81.655,158200001.0
2005-05-25 09:26:00,81.658,81.696,81.653,81.674,194299999.0
2005-05-25 09:27:00,81.645,81.667,81.615,81.656,232599997.0
2005-05-25 09:28:00,81.657,81.677,81.64,81.656,177400000.0
2005-05-25 09:29:00,81.657,81.685,81.63,81.649,208800002.0
2005-05-25 09:30:00,81.669,81.673,81.617,81.617,233799997.0
2005-05-25 09:31:00,81.63,81.667,81.621,81.64,132000002.0
2005-05-25 09:32:00,81.626,81.644,81.596,81.63,154100001.0
2005-05-25 09:33:00,81.627,81.655,81.595,81.599,137900001.0
2005-05-25 09:34:00,81.615,81.648,81.609,81.636,96200000.0
2005-05-25 09:35:00,81.662,81.68,81.632,81.646,197200001.0
2005-05-25 09:36:00,81.657,81.67,81.621,81.621,134499999.0
2005-05-25 09:37:00,81.68,81.683,81.638,81.646,202699997.0
2005-05-25 09:38:00,81.641,81.68,81.641,81.673,172000002.0
2005-05-25 09:39:00,81.665,81.685,81.642,81.677,202999997.0
2005-05-25 09:40:00,81.627,81.678,81.619,81.64,208600003.0
2005-05-25 09:41:00,81.646,81.678,81.641,81.678,193700000.0
2005-05-25 09:42:00,81.652,81.682,81.64,81.653,299399998.0
2005-05-25 09:43:00,81.671,81.684,81.637,81.657,175099997.0
2005-05-25 09:44:00,81.654,81.671,81.626,81.669,147100000.0
2005-05-25 09:45:00,81.653,81.678,81.633,81.639,162200000.0
2005-05-25 09:46:00,81.596,81.655,81.596,81.637,290899999.0
2005-05-25 09:47:00,81.667,81.667,81.601,81.601,215200000.0
2005-05-25 09:48:00,81.614,81.645,81.595,81.611,178400002.0
2005-05-25 09:49:00,81.642,81.642,81.595,81.611,258099995.0
2005-05-25 09:50:00,81.617,81.627,81.574,81.598,168199997.0
2005-05-25 09:51:00,81.643,81.658,81.611,81.634,185699998.0
2005-05-25 09:52:00,81.623,81.665,81.618,81.633,227899997.0
2005-05-25 09:53:00,81.646,81.678,81.626,81.664,302900000.0
2005-05-25 09:54:00,81.623,81.673,81.62,81.654,158700003.0
2005-05-25 09:55:00,81.647,81.685,81.638,81.655,206199998.0
2005-05-25 09:56:00,81.673,81.709,81.651,81.651,123999999.0
2005-05-25 09:57:00,81.656,81.696,81.649,81.673,112699999.0
2005-05-25 09:58:00,81.667,81.685,81.637,81.645,187900001.0
2005-05-25 09:59:00,81.665,81.681,81.639,81.643,158800001.0
2005-05-25 10:00:00,81.654,81.683,81.638,81.659,247099998.0
2005-05-25 10:01:00,81.675,81.681,81.643,81.653,182799998.0
2005-05-25 10:02:00,81.645,81.668,81.62,81.632,116300000.0
2005-05-25 10:03:00,81.64,81.664,81.614,81.618,195399999.0
2005-05-25 10:04:00,81.595,81.68,81.595,81.669,232199998.0
2005-05-25 10:05:00,81.679,81.679,81.63,81.641,284699998.0
2005-05-25 10:06:00,81.62,81.657,81.599,81.612,222199999.0
2005-05-25 10:07:00,81.6,81.644,81.582,81.619,280099999.0
2005-05-25 10:08:00,81.595,81.633,81.587,81.605,126299999.0
2005-05-25 10:09:00,81.618,81.654,81.595,81.618,179100002.0
2005-05-25 10:10:00,81.596,81.64,81.589,81.607,264999999.0
2005-05-25 10:11:00,81.635,81.65,81.599,81.605,174000001.0
2005-05-25 10:12:00,81.632,81.646,81.603,81.605,174699997.0
2005-05-25 10:13:00,81.606,81.681,81.605,81.648,210600000.0
2005-05-25 10:14:00,81.633,81.665,81.62,81.637,239699999.0
2005-05-25 10:15:00,81.685,81.685,81.64,81.653,190299999.0
2005-05-25 10:16:00,81.626,81.682,81.626,81.672,171999997.0
2005-05-25 10:17:00,81.639,81.676,81.639,81.673,185199998.0
2005-05-25 10:18:00,81.653,81.683,81.634,81.654,157100000.0
2005-05-25 10:19:00,81.625,81.653,81.617,81.634,232399999.0
2005-05-25 10:20:00,81.617,81.641,81.595,81.61,202900005.0
2005-05-25 10:21:00,81.626,81.68,81.606,81.66,110500000.0
2005-05-25 10:22:00,81.617,81.674,81.613,81.619,207499998.0
2005-05-25 10:23:00,81.625,81.655,81.601,81.601,241799996.0
2005-05-25 10:24:00,81.632,81.639,81.599,81.607,175799999.0
2005-05-25 10:25:00,81.625,81.634,81.598,81.608,186399999.0
2005-05-25 10:26:00,81.617,81.643,81.584,81.584,246300004.0
2005-05-25 10:27:00,81.642,81.663,81.606,81.606,314199998.0
2005-05-25 10:28:00,81.62,81.651,81.61,81.625,211200001.0
2005-05-25 10:29:00,81.642,81.649,81.614,81.626,223399999.0
2005-05-25 10:30:00,81.632,81.67,81.619,81.629,155700001.0
2005-05-25 10:31:00,81.623,81.68,81.623,81.645,286600000.0
2005-05-25 10:32:00,81.665,81.68,81.623,81.625,166400002.0
2005-05-25 10:33:00,81.633,81.666,81.629,81.652,200899998.0
2005-05-25 10:34:00,81.656,81.689,81.644,81.675,145499999.0
2005-05-25 10:35:00,81.672,81.682,81.646,81.665,204299998.0
2005-05-25 10:36:00,81.663,81.679,81.642,81.661,161000001.0
2005-05-25 10:37:00,81.685,81.685,81.644,81.645,173300000.0
2005-05-25 10:38:00,81.645,81.671,81.627,81.627,257800001.0
2005-05-25 10:39:00,81.633,81.687,81.62,81.654,224899997.0
2005-05-25 10:40:00,81.649,81.685,81.642,81.667,124499998.0
2005-05-25 10:41:00,81.645,81.704,81.645,81.671,214400000.0
2005-05-25 10:42:00,81.665,81.681,81.651,81.652,368299999.0
2005-05-25 10:43:00,81.682,81.701,81.644,81.644,205300003.0
2005-05-25 10:44:00,81.664,81.711,81.659,81.687,272600001.0
2005-05-25 10:45:00,81.702,81.705,81.669,81.676,208900003.0
2005-05-25 10:46:00,81.67,81.708,81.67,81.707,224799999.0
2005-05-25 10:47:00,81.66,81.703,81.656,81.688,113500001.0
2005-05-25 10:48:00,81.654,81.711,81.646,81.711,186100000.0
2005-05-25 10:49:00,81.703,81.718,81.67,81.704,150399999.0
2005-05-25 10:50:00,81.709,81.726,81.672,81.69,121799998.0
2005-05-25 10:51:00,81.7,81.771,81.695,81.771,267199997.0
2005-05-25 10:52:00,81.731,81.747,81.687,81.687,276200001.0
2005-05-25 10:53:00,81.722,81.736,81.705,81.705,203299999.0
2005-05-25 10:54:00,81.692,81.751,81.692,81.751,215400000.0
2005-05-25 10:55:00,81.727,81.74,81.696,81.73,268199999.0
2005-05-25 10:56:00,81.712,81.726,81.691,81.706,232899999.0
2005-05-25 10:57:00,81.713,81.727,81.697,81.706,218899998.0
2005-05-25 10:58:00,81.688,81.729,81.68,81.691,139200000.0
2005-05-25 10:59:00,81.679,81.714,81.676,81.684,301899999.0
2005-05-25 11:00:00,81.684,81.707,81.641,81.681,202699998.0
2005-05-25 11:01:00,81.702,81.71,81.658,81.658,138900002.0
2005-05-25 11:02:00,81.65,81.693,81.65,81.685,225599997.0
2005-05-25 11:03:00,81.658,81.713,81.65,81.668,276000000.0
2005-05-25 11:04:00,81.631,81.703,81.631,81.703,177700001.0
2005-05-25 11:05:00,81.65,81.694,81.649,81.686,206500003.0
2005-05-25 11:06:00,81.656,81.698,81.65,81.664,156700001.0
2005-05-25 11:07:00,81.677,81.716,81.658,81.689,253800001.0
2005-05-25 11:08:00,81.673,81.713,81.653,81.685,132499998.0
2005-05-25 11:09:00,81.692,81.715,81.653,81.675,155700000.0
2005-05-25 11:10:00,81.654,81.682,81.642,81.648,173900004.0
2005-05-25 11:11:00,81.646,81.706,81.636,81.68,198000003.0
2005-05-25 11:12:00,81.672,81.696,81.653,81.675,243599996.0
2005-05-25 11:13:00,81.689,81.707,81.653,81.668,227799995.0
2005-05-25 11:14:00,81.671,81.691,81.641,81.653,144800000.0
2005-05-25 11:15:00,81.683,81.692,81.643,81.682,221199997.0
2005-05-25 11:16:00,81.698,81.698,81.648,81.667,165899998.0
2005-05-25 11:17:00,81.673,81.685,81.65,81.664,213300000.0
2005-05-25 11:18:00,81.638,81.686,81.638,81.679,263900000.0
2005-05-25 11:19:00,81.691,81.704,81.66,81.67,240899998.0
2005-05-25 11:20:00,81.658,81.696,81.643,81.675,251800001.0
2005-05-25 11:21:00,81.671,81.714,81.661,81.712,210300000.0
2005-05-25 11:22:00,81.684,81.71,81.669,81.696,164199998.0
2005-05-25 11:23:00,81.7,81.728,81.677,81.692,176699999.0
2005-05-25 11:24:00,81.673,81.696,81.654,81.678,120600000.0
2005-05-25 11:25:00,81.688,81.717,81.683,81.711,177800000.0
2005-05-25 11:26:00,81.712,81.737,81.694,81.709,236699994.0
2005-05-25 11:27:00,81.725,81.735,81.692,81.718,188599997.0
2005-05-25 11:28:00,81.689,81.723,81.678,81.701,192100001.0
2005-05-25 11:29:00,81.731,81.748,81.703,81.731,176000001.0
2005-05-25 11:30:00,81.736,81.772,81.725,81.744,209499997.0
2005-05-25 11:31:00,81.775,81.79,81.751,81.777,136399999.0
2005-05-25 11:32:00,81.744,81.771,81.713,81.713,280099999.0
2005-05-25 11:33:00,81.727,81.743,81.7,81.716,323599998.0
2005-05-25 11:34:00,81.717,81.754,81.706,81.737,189600001.0
2005-05-25 11:35:00,81.733,81.751,81.698,81.715,210300001.0
2005-05-25 11:36:00,81.724,81.747,81.704,81.718,203999999.0
2005-05-25 11:37:00,81.75,81.781,81.739,81.758,279799997.0
2005-05-25 11:38:00,81.759,81.786,81.75,81.773,193299999.0
2005-05-25 11:39:00,81.745,81.789,81.745,81.778,150000003.0
2005-05-25 11:40:00,81.715,81.77,81.715,81.752,186600000.0
2005-05-25 11:41:00,81.762,81.787,81.739,81.739,224499999.0
2005-05-25 11:42:00,81.741,81.771,81.707,81.717,207500000.0
2005-05-25 11:43:00,81.719,81.751,81.711,81.716,205899999.0
2005-05-25 11:44:00,81.732,81.74,81.699,81.699,235200000.0
2005-05-25 11:45:00,81.72,81.765,81.706,81.765,125700001.0
2005-05-25 11:46:00,81.723,81.763,81.715,81.729,246600000.0
2005-05-25 11:47:00,81.755,81.764,81.721,81.724,192099999.0
2005-05-25 11:48:00,81.734,81.745,81.703,81.723,116799999.0
2005-05-25 11:49:00,81.724,81.738,81.71,81.71,268999998.0
2005-05-25 11:50:00,81.694,81.728,81.681,81.692,186099998.0
2005-05-25 11:51:00,81.701,81.734,81.685,81.712,309500001.0
2005-05-25 11:52:00,81.683,81.738,81.678,81.693,321300000.0
2005-05-25 11:53:00,81.727,81.758,81.71,81.719,210300001.0
2005-05-25 11:54:00,81.712,81.754,81.699,81.737,253900001.0
2005-05-25 11:55:00,81.737,81.745,81.694,81.7,141700000.0
2005-05-25 11:56:00,81.697,81.739,81.697,81.712,109700002.0
2005-05-25 11:57:00,81.697,81.722,81.685,81.695,170799999.0
2005-05-25 11:58:00,81.693,81.74,81.666,81.737,224499999.0
2005-05-25 11:59:00,81.706,81.746,81.702,81.72,287900001.0
2005-05-25 12:00:00,81.693,81.735,81.689,81.705,216500002.0
2005-05-25 12:01:00,81.707,81.709,81.648,81.648,165099999.0
2005-05-25 12:02:00,81.666,81.698,81.658,81.674,215399997.0
2005-05-25 12:03:00,81.665,81.705,81.655,81.664,258799997.0
2005-05-25 12:04:00,81.692,81.706,81.651,81.652,206799999.0
2005-05-25 12:05:00,81.652,81.725,81.648,81.725,193599999.0
2005-05-25 12:06:00,81.688,81.703,81.662,81.691,204599998.0
2005-05-25 12:07:00,81.683,81.728,81.65,81.713,236800000.0
2005-05-25 12:08:00,81.684,81.734,81.684,81.725,267199997.0
2005-05-25 12:09:00,81.728,81.732,81.697,81.712,89500000.0
2005-05-25 12:10:00,81.689,81.729,81.682,81.682,235999999.0
2005-05-25 12:11:00,81.685,81.72,81.676,81.69,268000001.0
2005-05-25 12:12:00,81.703,81.738,81.682,81.702,215100001.0
2005-05-25 12:13:00,81.747,81.748,81.689,81.689,180800000.0
2005-05-25 12:14:00,81.689,81.72,81.67,81.685,205500003.0
2005-05-25 12:15:00,81.717,81.73,81.688,81.694,167000000.0
2005-05-25 12:16:00,81.716,81.73,81.698,81.705,266900002.0
2005-05-25 12:17:00,81.727,81.739,81.692,81.702,154800002.0
2005-05-25 12:18:00,81.694,81.735,81.694,81.723,203400001.0
2005-05-25 12:19:00,81.734,81.76,81.707,81.713,227300004.0
2005-05-25 12:20:00,81.694,81.743,81.694,81.731,269399998.0
2005-05-25 12:21:00,81.707,81.758,81.707,81.738,224999996.0
2005-05-25 12:22:00,81.737,81.789,81.733,81.77,113600000.0
2005-05-25 12:23:00,81.779,81.779,81.727,81.738,209399999.0
2005-05-25 12:24:00,81.762,81.777,81.72,81.72,198100002.0
2005-05-25 12:25:00,81.733,81.769,81.72,81.759,269400001.0
2005-05-25 12:26:00,81.717,81.767,81.707,81.726,176799999.0
2005-05-25 12:27:00,81.741,81.785,81.738,81.772,274000001.0
2005-05-25 12:28:00,81.741,81.797,81.741,81.767,260799997.0
2005-05-25 12:29:00,81.749,81.796,81.741,81.777,164400001.0
2005-05-25 12:30:00,81.763,81.798,81.755,81.791,111100000.0
2005-05-25 12:31:00,81.763,81.799,81.757,81.765,157700000.0
2005-05-25 12:32:00,81.777,81.797,81.753,81.753,277899997.0
2005-05-25 12:33:00,81.773,81.809,81.752,81.78,249799998.0
2005-05-25 12:34:00,81.793,81.82,81.769,81.798,217200000.0
2005-05-25 12:35:00,81.806,81.825,81.768,81.781,169099999.0
2005-05-25 12:36:00,81.771,81.822,81.765,81.789,302599997.0
2005-05-25 12:37:00,81.789,81.821,81.777,81.805,214900000.0
2005-05-25 12:38:00,81.805,81.831,81.788,81.801,185399999.0
2005-05-25 12:39:00,81.79,81.812,81.763,81.782,112800001.0
2005-05-25 12:40:00,81.777,81.831,81.764,81.827,222499996.0
2005-05-25 12:41:00,81.802,81.815,81.764,81.78,148900001.0
2005-05-25 12:42:00,81.766,81.812,81.764,81.801,159199998.0
2005-05-25 12:43:00,81.782,81.823,81.773,81.786,301399998.0
2005-05-25 12:44:00,81.792,81.806,81.768,81.773,206599998.0
2005-05-25 12:45:00,81.817,81.819,81.779,81.793,160799997.0
2005-05-25 12:46:00,81.729,81.786,81.729,81.771,186700001.0
2005-05-25 12:47:00,81.757,81.773,81.716,81.735,255799999.0
2005-05-25 12:48:00,81.733,81.765,81.722,81.74,181499995.0
2005-05-25 12:49:00,81.736,81.78,81.726,81.761,248500001.0
2005-05-25 12:50:00,81.754,81.773,81.728,81.745,165099999.0
2005-05-25 12:51:00,81.782,81.786,81.75,81.771,194200000.0
2005-05-25 12:52:00,81.755,81.77,81.73,81.755,140100000.0
2005-05-25 12:53:00,81.757,81.788,81.733,81.756,227400002.0
2005-05-25 12:54:00,81.777,81.796,81.75,81.754,113000002.0
2005-05-25 12:55:00,81.742,81.791,81.738,81.791,197300001.0
2005-05-25 12:56:00,81.781,81.797,81.743,81.757,157800000.0
2005-05-25 12:57:00,81.736,81.77,81.728,81.738,291099998.0
2005-05-25 12:58:00,81.731,81.747,81.711,81.728,167299996.0
2005-05-25 12:59:00,81.742,81.75,81.698,81.702,172900000.0
2005-05-25 13:00:00,81.75,81.768,81.722,81.737,218300003.0
2005-05-25 13:01:00,81.717,81.792,81.709,81.792,202400001.0
2005-05-25 13:02:00,81.761,81.789,81.749,81.756,173299999.0
2005-05-25 13:03:00,81.774,81.79,81.739,81.752,189199999.0
2005-05-25 13:04:00,81.769,81.812,81.767,81.812,215499997.0
2005-05-25 13:05:00,81.806,81.842,81.777,81.81,184000002.0
2005-05-25 13:06:00,81.808,81.838,81.796,81.804,262999995.0
2005-05-25 13:07:00,81.819,81.828,81.781,81.824,161300000.0
2005-05-25 13:08:00,81.786,81.817,81.76,81.793,182199999.0
2005-05-25 13:09:00,81.829,81.855,81.78,81.836,161200001.0
2005-05-25 13:10:00,81.816,81.846,81.801,81.841,273300005.0
2005-05-25 13:11:00,81.827,81.848,81.816,81.828,156900000.0
2005-05-25 13:12:00,81.84,81.845,81.796,81.81,224100002.0
2005-05-25 13:13:00,81.808,81.821,81.784,81.796,144799997.0
2005-05-25 13:14:00,81.814,81.827,81.785,81.794,254300001.0
2005-05-25 13:15:00,81.854,81.862,81.808,81.818,222400002.0
2005-05-25 13:16:00,81.831,81.858,81.816,81.816,198700003.0
2005-05-25 13:17:00,81.836,81.849,81.81,81.813,224199999.0
2005-05-25 13:18:00,81.815,81.866,81.799,81.846,191699996.0
2005-05-25 13:19:00,81.874,81.892,81.844,81.844,229999996.0
2005-05-25 13:20:00,81.835,81.88,81.828,81.856,96800000.0
2005-05-25 13:21:00,81.88,81.904,81.851,81.865,289100002.0
2005-05-25 13:22:00,81.86,81.866,81.835,81.849,270299997.0
2005-05-25 13:23:00,81.839,81.87,81.831,81.842,132900000.0
2005-05-25 13:24:00,81.855,81.863,81.822,81.83,398299996.0
2005-05-25 13:25:00,81.845,81.857,81.826,81.84,219099996.0
2005-05-25 13:26:00,81.85,81.855,81.816,81.833,163100002.0
2005-05-25 13:27:00,81.833,81.851,81.804,81.821,257500001.0
2005-05-25 13:28:00,81.805,81.841,81.803,81.825,139500000.0
2005-05-25 13:29:00,81.8,81.835,81.798,81.82,157099998.0
2005-05-25 13:30:00,81.786,81.83,81.786,81.83,241500001.0
2005-05-25 13:31:00,81.827,81.841,81.801,81.841,200499999.0
2005-05-25 13:32:00,81.835,81.854,81.819,81.819,273999996.0
2005-05-25 13:33:00,81.815,81.856,81.812,81.827,260299995.0
2005-05-25 13:34:00,81.869,81.873,81.843,81.852,155999999.0
2005-05-25 13:35:00,81.831,81.852,81.81,81.845,203699997.0
2005-05-25 13:36:00,81.822,81.839,81.803,81.81,243199997.0
2005-05-25 13:37:00,81.833,81.853,81.807,81.822,214399998.0
2005-05-25 13:38:00,81.841,81.857,81.819,81.838,212699999.0
2005-05-25 13:39:00,81.845,81.863,81.822,81.835,194000000.0
2005-05-25 13:40:00,81.837,81.868,81.832,81.867,226799998.0
2005-05-25 13:41:00,81.841,81.879,81.84,81.866,184199998.0
2005-05-25 13:42:00,81.841,81.864,81.81,81.828,217200000.0
2005-05-25 13:43:00,81.808,81.858,81.789,81.832,172100001.0
2005-05-25 13:44:00,81.816,81.857,81.805,81.815,146799998.0
2005-05-25 13:45:00,81.807,81.842,81.779,81.792,254400003.0
2005-05-25 13:46:00,81.8,81.841,81.794,81.8,279700002.0
2005-05-25 13:47:00,81.814,81.859,81.814,81.853,174900001.0
2005-05-25 13:48:00,81.82,81.862,81.82,81.842,242900000.0
2005-05-25 13:49:00,81.827,81.868,81.82,81.842,213199998.0
2005-05-25 13:50:00,81.787,81.85,81.77,81.827,215300001.0
2005-05-25 13:51:00,81.85,81.875,81.824,81.824,196200001.0
2005-05-25 13:52:00,81.847,81.867,81.834,81.848,220900001.0
2005-05-25 13:53:00,81.872,81.872,81.829,81.844,146500000.0
2005-05-25 13:54:00,81.822,81.855,81.821,81.84,129700000.0
2005-05-25 13:55:00,81.82,81.864,81.819,81.864,340799999.0
2005-05-25 13:56:00,81.829,81.874,81.829,81.839,133200000.0
2005-05-25 13:57:00,81.823,81.856,81.819,81.853,213199997.0
2005-05-25 13:58:00,81.839,81.86,81.817,81.824,117900003.0
2005-05-25 13:59:00,81.842,81.886,81.839,81.862,225399999.0
2005-05-25 14:00:00,81.868,81.882,81.843,81.859,162299998.0
2005-05-25 14:01:00,81.864,81.873,81.829,81.851,238300002.0
2005-05-25 14:02:00,81.824,81.859,81.824,81.858,175300000.0
2005-05-25 14:03:00,81.853,81.867,81.829,81.83,169999998.0
2005-05-25 14:04:00,81.861,81.867,81.832,81.849,79300000.0
2005-05-25 14:05:00,81.849,81.871,81.83,81.844,170700000.0
2005-05-25 14:06:00,81.824,81.872,81.824,81.863,206200001.0
2005-05-25 14:07:00,81.864,81.883,81.837,81.855,252600001.0
2005-05-25 14:08:00,81.858,81.879,81.845,81.868,206399998.0
2005-05-25 14:09:00,81.84,81.874,81.826,81.826,130800001.0
2005-05-25 14:10:00,81.852,81.865,81.822,81.828,179899997.0
2005-05-25 14:11:00,81.834,81.865,81.826,81.845,173399997.0
2005-05-25 14:12:00,81.832,81.856,81.814,81.827,141600002.0
2005-05-25 14:13:00,81.818,81.866,81.818,81.846,248399999.0
2005-05-25 14:14:00,81.819,81.857,81.816,81.839,280199999.0
2005-05-25 14:15:00,81.845,81.856,81.808,81.831,261999999.0
2005-05-25 14:16:00,81.842,81.859,81.807,81.831,243800000.0
2005-05-25 14:17:00,81.825,81.856,81.825,81.848,144700000.0
2005-05-25 14:18:00,81.852,81.871,81.821,81.821,230099999.0
2005-05-25 14:19:00,81.834,81.884,81.829,81.86,192100000.0
2005-05-25 14:20:00,81.847,81.87,81.808,81.825,164700000.0
2005-05-25 14:21:00,81.844,81.861,81.815,81.83,197800001.0
2005-05-25 14:22:00,81.829,81.849,81.809,81.822,199700003.0
2005-05-25 14:23:00,81.838,81.861,81.808,81.811,290499997.0
2005-05-25 14:24:00,81.837,81.859,81.818,81.835,301300000.0
2005-05-25 14:25:00,81.848,81.861,81.831,81.855,246999998.0
2005-05-25 14:26:00,81.857,81.875,81.828,81.828,95000000.0
2005-05-25 14:27:00,81.89,81.893,81.822,81.822,186500001.0
2005-05-25 14:28:00,81.84,81.872,81.805,81.824,226499998.0
2005-05-25 14:29:00,81.823,81.856,81.814,81.821,189200001.0
2005-05-25 14:30:00,81.835,81.849,81.79,81.819,200800003.0
2005-05-25 14:31:00,81.819,81.819,81.786,81.786,181600000.0
2005-05-25 14:32:00,81.78,81.804,81.766,81.787,161399998.0
2005-05-25 14:33:00,81.804,81.811,81.772,81.772,166900001.0
2005-05-25 14:34:00,81.779,81.809,81.769,81.797,218599997.0
2005-05-25 14:35:00,81.815,81.842,81.802,81.831,201900001.0
2005-05-25 14:36:00,81.823,81.845,81.805,81.815,217700001.0
2005-05-25 14:37:00,81.818,81.865,81.801,81.832,335400002.0
2005-05-25 14:38:00,81.837,81.845,81.801,81.801,126400000.0
2005-05-25 14:39:00,81.812,81.844,81.803,81.829,219999999.0
2005-05-25 14:40:00,81.815,81.815,81.776,81.787,192099998.0
2005-05-25 14:41:00,81.796,81.824,81.732,81.79,142400001.0
2005-05-25 14:42:00,81.79,81.812,81.777,81.777,210100000.0
2005-05-25 14:43:00,81.806,81.83,81.797,81.822,123399998.0
2005-05-25 14:44:00,81.817,81.836,81.799,81.828,245900001.0
2005-05-25 14:45:00,81.808,81.833,81.777,81.786,217699999.0
2005-05-25 14:46:00,81.806,81.83,81.793,81.795,179200000.0
2005-05-25 14:47:00,81.806,81.836,81.789,81.817,273099999.0
2005-05-25 14:48:00,81.81,81.855,81.797,81.831,282199995.0
2005-05-25 14:49:00,81.854,81.865,81.828,81.843,146600000.0
2005-05-25 14:50:00,81.843,81.879,81.808,81.824,191200000.0
2005-05-25 14:51:00,81.824,81.884,81.809,81.845,291399999.0
2005-05-25 14:52:00,81.835,81.863,81.824,81.839,129299999.0
2005-05-25 14:53:00,81.831,81.861,81.827,81.845,242099998.0
2005-05-25 14:54:00,81.816,81.849,81.799,81.808,166500002.0
2005-05-25 14:55:00,81.807,81.833,81.797,81.82,138900002.0
2005-05-25 14:56:00,81.797,81.846,81.797,81.826,135100001.0
2005-05-25 14:57:00,81.819,81.853,81.803,81.848,192200002.0
2005-05-25 14:58:00,81.835,81.849,81.775,81.777,152099998.0
2005-05-25 14:59:00,81.79,81.816,81.767,81.795,233999998.0
2005-05-25 15:00:00,81.787,81.808,81.767,81.767,224600001.0
2005-05-25 15:01:00,81.766,81.787,81.745,81.761,277799996.0
2005-05-25 15:02:00,81.769,81.794,81.759,81.786,170600001.0
2005-05-25 15:03:00,81.771,81.806,81.756,81.786,176200001.0
2005-05-25 15:04:00,81.803,81.819,81.77,81.794,107300000.0
2005-05-25 15:05:00,81.79,81.825,81.782,81.803,177600002.0
2005-05-25 15:06:00,81.781,81.796,81.75,81.76,258700002.0
2005-05-25 15:07:00,81.771,81.816,81.736,81.804,214299999.0
2005-05-25 15:08:00,81.804,81.833,81.781,81.802,130000001.0
2005-05-25 15:09:00,81.792,81.832,81.77,81.77,209800000.0
2005-05-25 15:10:00,81.723,81.804,81.723,81.766,207900003.0
2005-05-25 15:11:00,81.747,81.78,81.742,81.75,325200002.0
2005-05-25 15:12:00,81.739,81.771,81.739,81.761,198700000.0
2005-05-25 15:13:00,81.774,81.785,81.751,81.751,160600001.0
2005-05-25 15:14:00,81.797,81.819,81.775,81.793,182999996.0
2005-05-25 15:15:00,81.805,81.841,81.795,81.814,225200003.0
2005-05-25 15:16:00,81.803,81.831,81.8,81.828,188200002.0
2005-05-25 15:17:00,81.794,81.813,81.768,81.788,187599996.0
2005-05-25 15:18:00,81.787,81.815,81.774,81.815,177500000.0
2005-05-25 15:19:00,81.809,81.809,81.764,81.783,254299999.0
2005-05-25 15:20:00,81.788,81.831,81.783,81.831,122600005.0
2005-05-25 15:21:00,81.789,81.824,81.781,81.814,113199999.0
2005-05-25 15:22:00,81.804,81.838,81.795,81.795,274000001.0
2005-05-25 15:23:00,81.801,81.829,81.785,81.8,178099999.0
2005-05-25 15:24:00,81.785,81.811,81.774,81.796,190099996.0
2005-05-25 15:25:00,81.784,81.807,81.765,81.773,205999998.0
2005-05-25 15:26:00,81.774,81.813,81.774,81.798,176500001.0
2005-05-25 15:27:00,81.788,81.803,81.766,81.766,204000000.0
2005-05-25 15:28:00,81.747,81.796,81.732,81.765,165600001.0
2005-05-25 15:29:00,81.783,81.839,81.764,81.826,261399997.0
2005-05-25 15:30:00,81.808,81.826,81.782,81.8,146399997.0
2005-05-25 15:31:00,81.772,81.812,81.772,81.805,199000000.0
2005-05-25 15:32:00,81.804,81.837,81.778,81.791,146700001.0
2005-05-25 15:33:00,81.781,81.792,81.741,81.741,155100000.0
2005-05-25 15:34:00,81.758,81.786,81.741,81.769,194899998.0
2005-05-25 15:35:00,81.777,81.794,81.746,81.746,260099999.0
2005-05-25 15:36:00,81.768,81.793,81.761,81.784,192400000.0
2005-05-25 15:37:00,81.779,81.809,81.77,81.79,184199999.0
2005-05-25 15:38:00,81.757,81.777,81.738,81.742,152999997.0
2005-05-25 15:39:00,81.765,81.79,81.748,81.764,169600000.0
2005-05-25 15:40:00,81.76,81.813,81.753,81.791,216099999.0
2005-05-25 15:41:00,81.761,81.81,81.761,81.8,243699995.0
2005-05-25 15:42:00,81.753,81.82,81.753,81.78,122600000.0
2005-05-25 15:43:00,81.762,81.813,81.752,81.772,298000004.0
2005-05-25 15:44:00,81.747,81.816,81.745,81.783,159400000.0
2005-05-25 15:45:00,81.77,81.815,81.751,81.751,268699998.0
2005-05-25 15:46:00,81.765,81.786,81.744,81.756,251000002.0
2005-05-25 15:47:00,81.764,81.81,81.762,81.803,252500001.0
2005-05-25 15:48:00,81.772,81.806,81.765,81.79,131400001.0
2005-05-25 15:49:00,81.796,81.826,81.785,81.797,295200001.0
2005-05-25 15:50:00,81.795,81.816,81.779,81.792,188300000.0
2005-05-25 15:51:00,81.771,81.815,81.77,81.811,221100001.0
2005-05-25 15:52:00,81.79,81.827,81.784,81.815,269899997.0
2005-05-25 15:53:00,81.799,81.821,81.768,81.773,162699998.0
2005-05-25 15:54:00,81.811,81.824,81.767,81.769,200999999.0
2005-05-25 15:55:00,81.763,81.829,81.763,81.823,240199997.0
2005-05-25 15:56:00,81.797,81.819,81.778,81.795,162000001.0
2005-05-25 15:57:00,81.807,81.866,81.805,81.839,148099998.0
2005-05-25 15:58:00,81.833,81.892,81.827,81.856,247799996.0
2005-05-25 15:59:00,81.851,81.92,81.851,81.915,160100003.0
2005-05-25 16:00:00,81.892,81.955,81.877,81.92,225700004.0
2005-05-25 16:01:00,81.93,81.955,81.911,81.92,123999998.0
2005-05-25 16:02:00,81.9,81.956,81.891,81.93,293399998.0
2005-05-25 16:03:00,81.908,81.94,81.877,81.932,351800001.0
2005-05-25 16:04:00,81.91,81.936,81.884,81.894,131900001.0
2005-05-25 16:05:00,81.892,81.978,81.892,81.964,187100000.0
2005-05-25 16:06:00,81.909,81.969,81.909,81.952,149699999.0
2005-05-25 16:07:00,81.922,81.971,81.922,81.971,116700000.0
2005-05-25 16:08:00,81.929,81.978,81.927,81.931,215200000.0
2005-05-25 16:09:00,81.956,81.987,81.942,81.956,223399998.0
2005-05-25 16:10:00,81.935,81.975,81.924,81.959,155299997.0
2005-05-25 16:11:00,81.967,81.993,81.946,81.946,130499999.0
2005-05-25 16:12:00,81.934,82.034,81.93,81.987,222499999.0
2005-05-25 16:13:00,81.975,82.013,81.973,81.996,142200001.0
2005-05-25 16:14:00,81.988,82.043,81.972,82.012,194100000.0
2005-05-25 16:15:00,82.017,82.057,82.009,82.014,297799998.0
2005-05-25 16:16:00,82.009,82.036,81.971,81.994,155199999.0
2005-05-25 16:17:00,81.982,82.034,81.977,82.011,205600001.0
2005-05-25 16:18:00,82.007,82.053,82.007,82.025,238999999.0
2005-05-25 16:19:00,82.023,82.062,82.013,82.026,217599999.0
2005-05-25 16:20:00,82.018,82.041,82.001,82.032,349199994.0
2005-05-25 16:21:00,82.04,82.04,82.001,82.005,213299999.0
2005-05-25 16:22:00,82.007,82.045,81.992,82.002,219499998.0
2005-05-25 16:23:00,82.02,82.043,81.993,81.993,203700001.0
2005-05-25 16:24:00,81.951,82.03,81.949,82.012,271700001.0
2005-05-25 16:25:00,81.984,82.034,81.983,81.988,211300001.0
2005-05-25 16:26:00,82.022,82.035,81.99,81.999,140299998.0
2005-05-25 16:27:00,82.037,82.046,81.999,82.029,250700002.0
2005-05-25 16:28:00,81.99,82.03,81.985,81.997,221199999.0
2005-05-25 16:29:00,81.989,82.013,81.982,82.006,159500001.0
2005-05-25 16:30:00,81.986,82.023,81.965,82.005,242899999.0
2005-05-25 16:31:00,82.005,82.015,81.978,81.983,232399996.0
2005-05-25 16:32:00,81.987,82.06,81.981,82.048,215500001.0
2005-05-25 16:33:00,82.002,82.035,82.001,82.035,196999999.0
2005-05-25 16:34:00,81.987,82.021,81.982,82.002,189000000.0
2005-05-25 16:35:00,82.007,82.033,81.995,82.031,205299999.0
2005-05-25 16:36:00,82.004,82.046,81.995,82.027,179699998.0
2005-05-25 16:37:00,82.037,82.044,81.995,82.021,166300002.0
2005-05-25 16:38:00,82.051,82.08,82.019,82.049,149600004.0
2005-05-25 16:39:00,82.055,82.072,82.016,82.03,209400001.0
2005-05-25 16:40:00,82.049,82.071,82.014,82.042,249100001.0
2005-05-25 16:41:00,82.062,82.073,82.022,82.031,181999998.0
2005-05-25 16:42:00,82.012,82.059,81.997,82.029,171200000.0
2005-05-25 16:43:00,82.032,82.056,82.015,82.028,250700001.0
2005-05-25 16:44:00,82.042,82.069,82.018,82.036,210799998.0
2005-05-25 16:45:00,82.038,82.069,82.029,82.045,187700002.0
2005-05-25 16:46:00,82.057,82.072,82.025,82.042,209100004.0
2005-05-25 16:47:00,82.035,82.069,82.019,82.037,159199999.0
2005-05-25 16:48:00,82.054,82.065,82.006,82.006,228100003.0
2005-05-25 16:49:00,82.044,82.057,82.017,82.03,215100001.0
2005-05-25 16:50:00,82.02,82.059,82.012,82.019,147499998.0
2005-05-25 16:51:00,82.056,82.075,82.044,82.048,112599998.0
2005-05-25 16:52:00,82.028,82.083,82.023,82.059,303400000.0
2005-05-25 16:53:00,82.087,82.1,82.05,82.05,229100002.0
2005-05-25 16:54:00,82.059,82.102,82.059,82.07,209399998.0
2005-05-25 16:55:00,82.056,82.081,82.044,82.045,115800000.0
2005-05-25 16:56:00,82.064,82.102,82.052,82.081,164999997.0
2005-05-25 16:57:00,82.1,82.115,82.048,82.048,285199999.0
2005-05-25 16:58:00,82.053,82.133,82.049,82.12,168200002.0
2005-05-25 16:59:00,82.088,82.141,82.08,82.129,196200001.0
2005-05-25 17:00:00,82.146,82.152,82.068,82.08,302100001.0
2005-05-25 17:01:00,82.083,82.145,82.083,82.088,120499999.0
2005-05-25 17:02:00,82.115,82.13,82.088,82.102,172499995.0
2005-05-25 17:03:00,82.119,82.145,82.095,82.119,203900000.0
2005-05-25 17:04:00,82.109,82.152,82.094,82.123,154900001.0
2005-05-25 17:05:00,82.117,82.149,82.107,82.119,220200002.0
2005-05-25 17:06:00,82.109,82.185,82.093,82.185,164199998.0
2005-05-25 17:07:00,82.164,82.193,82.144,82.178,304700000.0
2005-05-25 17:08:00,82.195,82.199,82.152,82.168,166200003.0
2005-05-25 17:09:00,82.127,82.154,82.085,82.109,146400000.0
2005-05-25 17:10:00,82.095,82.141,82.095,82.127,171700000.0
2005-05-25 17:11:00,82.085,82.146,82.083,82.128,202200001.0
2005-05-25 17:12:00,82.102,82.137,82.095,82.098,166099999.0
2005-05-25 17:13:00,82.078,82.131,82.062,82.087,161800002.0
2005-05-25 17:14:00,82.1,82.114,82.064,82.069,163099999.0
2005-05-25 17:15:00,82.067,82.138,82.063,82.086,210300002.0
2005-05-25 17:16:00,82.093,82.126,82.072,82.084,240899997.0
2005-05-25 17:17:00,82.118,82.137,82.098,82.129,159399998.0
2005-05-25 17:18:00,82.093,82.131,82.093,82.124,158199999.0
2005-05-25 17:19:00,82.116,82.132,82.088,82.132,115500001.0
2005-05-25 17:20:00,82.088,82.124,82.072,82.104,230700001.0
2005-05-25 17:21:00,82.12,82.14,82.104,82.137,198699995.0
2005-05-25 17:22:00,82.12,82.137,82.1,82.135,189399999.0
2005-05-25 17:23:00,82.157,82.157,82.087,82.11,193299998.0
2005-05-25 17:24:00,82.134,82.141,82.107,82.128,217199997.0
2005-05-25 17:25:00,82.126,82.146,82.106,82.133,280299997.0
2005-05-25 17:26:00,82.096,82.141,82.094,82.102,241599996.0
2005-05-25 17:27:00,82.092,82.15,82.076,82.15,183599999.0
2005-05-25 17:28:00,82.12,82.132,82.085,82.107,182899999.0
2005-05-25 17:29:00,82.115,82.138,82.082,82.115,142199999.0
2005-05-25 17:30:00,82.105,82.137,82.094,82.101,151800000.0
2005-05-25 17:31:00,82.102,82.133,82.098,82.12,139599999.0
2005-05-25 17:32:00,82.081,82.128,82.075,82.106,98700000.0
2005-05-25 17:33:00,82.084,82.137,82.084,82.117,201600000.0
2005-05-25 17:34:00,82.08,82.145,82.062,82.108,73100001.0
2005-05-25 17:35:00,82.1,82.141,82.098,82.117,198699999.0
2005-05-25 17:36:00,82.098,82.153,82.081,82.153,212000000.0
2005-05-25 17:37:00,82.117,82.135,82.097,82.103,234900000.0
2005-05-25 17:38:00,82.105,82.13,82.078,82.086,169100002.0
2005-05-25 17:39:00,82.132,82.141,82.095,82.111,184100003.0
2005-05-25 17:40:00,82.111,82.137,82.08,82.109,208599998.0
2005-05-25 17:41:00,82.127,82.134,82.076,82.076,292500000.0
2005-05-25 17:42:00,82.117,82.129,82.074,82.074,248700002.0
2005-05-25 17:43:00,82.11,82.114,82.086,82.089,144000000.0
2005-05-25 17:44:00,82.06,82.131,82.06,82.107,146400000.0
2005-05-25 17:45:00,82.088,82.138,82.072,82.116,174500003.0
2005-05-25 17:46:00,82.133,82.146,82.109,82.117,200399999.0
2005-05-25 17:47:00,82.113,82.145,82.086,82.112,223499997.0
2005-05-25 17:48:00,82.106,82.145,82.102,82.123,122000000.0
2005-05-25 17:49:00,82.097,82.117,82.063,82.08,303099997.0
2005-05-25 17:50:00,82.115,82.137,82.089,82.12,220700002.0
2005-05-25 17:51:00,82.141,82.141,82.056,82.068,222800000.0
2005-05-25 17:52:00,82.07,82.117,82.048,82.097,214000002.0
2005-05-25 17:53:00,82.081,82.107,82.059,82.078,303800000.0
2005-05-25 17:54:00,82.103,82.12,82.071,82.117,320800001.0
2005-05-25 17:55:00,82.125,82.131,82.086,82.097,151399999.0
2005-05-25 17:56:00,82.1,82.131,82.082,82.106,255499996.0
2005-05-25 17:57:00,82.086,82.143,82.086,82.115,133999999.0
2005-05-25 17:58:00,82.1,82.146,82.1,82.13,177000001.0
2005-05-25 17:59:00,82.122,82.144,82.092,82.092,219700002.0
2005-05-25 18:00:00,82.046,82.103,82.046,82.085,291400008.0
2005-05-25 18:01:00,82.082,82.115,82.037,82.05,1068100004.0
2005-05-25 18:02:00,82.054,82.1,82.03,82.05,1772300006.0
2005-05-25 18:03:00,82.041,82.088,82.027,82.051,2108599995.0
2005-05-25 18:04:00,82.06,82.084,82.034,82.063,1922899990.0
2005-05-25 18:05:00,82.064,82.132,82.058,82.086,1799300003.0
2005-05-25 18:06:00,82.072,82.112,82.017,82.073,1725000002.0
2005-05-25 18:07:00,82.047,82.112,82.047,82.07,1879299995.0
2005-05-25 18:08:00,82.045,82.104,82.001,82.08,2091199983.0
2005-05-25 18:09:00,82.069,82.099,82.021,82.037,1663200015.0
2005-05-25 18:10:00,82.042,82.095,82.034,82.075,1604199996.0
2005-05-25 18:11:00,82.06,82.101,82.032,82.089,996000000.0
2005-05-25 18:12:00,82.075,82.093,82.03,82.04,1368500011.0
2005-05-25 18:13:00,82.041,82.076,82.022,82.033,1473299988.0
2005-05-25 18:14:00,82.023,82.063,82.019,82.054,1745400006.0
2005-05-25 18:15:00,82.09,82.1,82.08,82.08,560499998.0
2005-05-25 18:16:00,82.1,82.13,82.08,82.09,560499998.0
2005-05-25 18:17:00,82.066,82.088,82.039,82.05,560499998.0
2005-05-25 18:18:00,82.05,82.094,82.05,82.067,1194100001.0
2005-05-25 18:19:00,82.053,82.105,82.044,82.059,1871999995.0
2005-05-25 18:20:00,82.031,82.084,82.014,82.033,1282200003.0
2005-05-25 18:21:00,82.052,82.079,82.023,82.027,1750500001.0
2005-05-25 18:22:00,82.012,82.073,81.996,82.052,1795999992.0
2005-05-25 18:23:00,82.07,82.11,82.06,82.09,1499299999.0
2005-05-25 18:24:00,82.029,82.059,82.011,82.023,1499299999.0
2005-05-25 18:25:00,82.051,82.068,82.009,82.044,2033200002.0
2005-05-25 18:26:00,82.015,82.067,82.004,82.038,1789100001.0
2005-05-25 18:27:00,82.019,82.079,82.019,82.019,1431699995.0
2005-05-25 18:28:00,82.032,82.081,82.021,82.059,1047199998.0
2005-05-25 18:29:00,82.06,82.085,82.017,82.066,1253799996.0
2005-05-25 18:30:00,82.05,82.109,82.05,82.081,780099998.0
2005-05-25 18:31:00,82.069,82.109,82.033,82.057,1293999993.0
2005-05-25 18:32:00,82.02,82.098,82.018,82.062,1726499993.0
2005-05-25 18:33:00,82.077,82.115,82.03,82.11,1752499998.0
2005-05-25 18:34:00,82.06,82.108,82.044,82.072,1764799997.0
2005-05-25 18:35:00,82.081,82.106,82.045,82.059,1603699995.0
2005-05-25 18:36:00,82.051,82.079,82.036,82.056,1688399991.0
2005-05-25 18:37:00,82.062,82.103,82.04,82.05,1105699997.0
2005-05-25 18:38:00,82.062,82.102,82.045,82.073,699100000.0
2005-05-25 18:39:00,82.086,82.111,82.054,82.054,420699999.0
2005-05-25 18:40:00,82.07,82.097,82.048,82.071,722700002.0
2005-05-25 18:41:00,82.061,82.101,82.032,82.056,735499998.0
2005-05-25 18:42:00,82.038,82.088,82.035,82.085,697699999.0
2005-05-25 18:43:00,82.064,82.101,82.039,82.078,1213999996.0
2005-05-25 18:44:00,82.062,82.097,82.034,82.056,935700009.0
2005-05-25 18:45:00,82.047,82.1,82.031,82.053,1169499989.0
2005-05-25 18:46:00,82.062,82.101,82.033,82.101,740799995.0
2005-05-25 18:47:00,82.052,82.101,82.047,82.1,622199992.0
2005-05-25 18:48:00,82.072,82.101,82.046,82.058,679599998.0
2005-05-25 18:49:00,82.063,82.142,82.055,82.084,876400008.0
2005-05-25 18:50:00,82.079,82.119,82.046,82.063,1108899998.0
2005-05-25 18:51:00,82.077,82.116,82.047,82.071,363700002.0
2005-05-25 18:52:00,82.074,82.113,82.06,82.087,834099996.0
2005-05-25 18:53:00,82.098,82.114,82.048,82.048,930499991.0
2005-05-25 18:54:00,82.086,82.136,82.073,82.103,911099992.0
2005-05-25 18:55:00,82.083,82.123,82.075,82.102,1147999999.0
2005-05-25 18:56:00,82.093,82.135,82.06,82.113,483999998.0
2005-05-25 18:57:00,82.108,82.131,82.07,82.081,463399997.0
2005-05-25 18:58:00,82.057,82.124,82.057,82.085,1378900001.0
2005-05-25 18:59:00,82.124,82.124,82.085,82.094,936199996.0
2005-05-25 19:00:00,82.09,82.128,82.059,82.077,630400001.0
2005-05-25 19:01:00,82.09,82.119,82.037,82.067,501899997.0
2005-05-25 19:02:00,82.057,82.102,82.05,82.102,193099997.0
2005-05-25 19:03:00,82.084,82.104,82.053,82.076,622900004.0
2005-05-25 19:04:00,82.074,82.131,82.071,82.131,660399996.0
2005-05-25 19:05:00,82.108,82.155,82.092,82.125,411900001.0
2005-05-25 19:06:00,82.113,82.149,82.075,82.089,384500000.0
2005-05-25 19:07:00,82.092,82.14,82.082,82.108,1188600000.0
2005-05-25 19:08:00,82.097,82.132,82.047,82.056,929299997.0
2005-05-25 19:09:00,82.067,82.141,82.057,82.102,706799992.0
2005-05-25 19:10:00,82.117,82.138,82.088,82.088,528800000.0
2005-05-25 19:11:00,82.088,82.122,82.088,82.122,225499998.0
2005-05-25 19:12:00,82.088,82.129,82.084,82.112,445100004.0
2005-05-25 19:13:00,82.116,82.158,82.1,82.145,393699999.0
2005-05-25 19:14:00,82.147,82.17,82.096,82.119,432300001.0
2005-05-25 19:15:00,82.125,82.168,82.104,82.125,635200000.0
2005-05-25 19:16:00,82.123,82.165,82.111,82.127,267600001.0
2005-05-25 19:17:00,82.109,82.155,82.101,82.104,642999998.0
2005-05-25 19:18:00,82.09,82.14,82.081,82.127,508699997.0
2005-05-25 19:19:00,82.13,82.149,82.084,82.11,594399998.0
2005-05-25 19:20:00,82.119,82.139,82.075,82.09,397999998.0
2005-05-25 19:21:00,82.097,82.144,82.086,82.114,298199999.0
2005-05-25 19:22:00,82.092,82.153,82.051,82.072,374600000.0
2005-05-25 19:23:00,82.122,82.145,82.08,82.117,1456499986.0
2005-05-25 19:24:00,82.079,82.157,82.079,82.13,679699999.0
2005-05-25 19:25:00,82.132,82.16,82.094,82.152,1055299999.0
2005-05-25 19:26:00,82.104,82.149,82.09,82.101,1266300003.0
2005-05-25 19:27:00,82.112,82.161,82.104,82.122,1114699992.0
2005-05-25 19:28:00,82.119,82.159,82.112,82.153,658899999.0
2005-05-25 19:29:00,82.108,82.152,82.108,82.116,598199994.0
2005-05-25 19:30:00,82.112,82.152,82.102,82.123,858700000.0
2005-05-25 19:31:00,82.1,82.14,82.086,82.122,617999998.0
2005-05-25 19:32:00,82.108,82.143,82.085,82.11,841400000.0
2005-05-25 19:33:00,82.117,82.145,82.085,82.111,642899989.0
2005-05-25 19:34:00,82.091,82.147,82.079,82.101,809099993.0
2005-05-25 19:35:00,82.125,82.153,82.082,82.098,801900005.0
2005-05-25 19:36:00,82.115,82.148,82.1,82.114,501800002.0
2005-05-25 19:37:00,82.128,82.156,82.114,82.115,311699998.0
2005-05-25 19:38:00,82.096,82.135,82.096,82.127,932199996.0
2005-05-25 19:39:00,82.129,82.16,82.107,82.11,846599997.0
2005-05-25 19:40:00,82.105,82.153,82.094,82.118,654399996.0
2005-05-25 19:41:00,82.11,82.155,82.089,82.153,782399997.0
2005-05-25 19:42:00,82.116,82.162,82.102,82.16,543600002.0
2005-05-25 19:43:00,82.162,82.162,82.074,82.104,349999999.0
2005-05-25 19:44:00,82.117,82.14,82.082,82.102,450200000.0
2005-05-25 19:45:00,82.126,82.134,82.089,82.105,498500001.0
2005-05-25 19:46:00,82.121,82.133,82.067,82.083,450200002.0
2005-05-25 19:47:00,82.082,82.131,82.082,82.104,262399996.0
2005-05-25 19:48:00,82.109,82.138,82.072,82.103,886299992.0
2005-05-25 19:49:00,82.093,82.127,82.079,82.094,730999993.0
2005-05-25 19:50:00,82.088,82.138,82.088,82.097,476599996.0
2005-05-25 19:51:00,82.084,82.125,82.08,82.09,292500002.0
2005-05-25 19:52:00,82.075,82.139,82.075,82.11,493599993.0
2005-05-25 19:53:00,82.1,82.128,82.083,82.105,734500002.0
2005-05-25 19:54:00,82.095,82.13,82.082,82.096,902800002.0
2005-05-25 19:55:00,82.107,82.121,82.069,82.074,285400000.0
2005-05-25 19:56:00,82.066,82.125,82.051,82.08,257199998.0
2005-05-25 19:57:00,82.107,82.127,82.055,82.084,473100001.0
2005-05-25 19:58:00,82.09,82.128,82.068,82.068,942699996.0
2005-05-25 19:59:00,82.063,82.113,82.055,82.084,688399995.0
2005-05-25 20:00:00,82.083,82.122,82.067,82.085,352899998.0
2005-05-25 20:01:00,82.09,82.125,82.053,82.053,479100004.0
2005-05-25 20:02:00,82.076,82.125,82.061,82.118,758600009.0
2005-05-25 20:03:00,82.078,82.119,82.074,82.111,347300002.0
2005-05-25 20:04:00,82.115,82.131,82.054,82.11,332100000.0
2005-05-25 20:05:00,82.104,82.14,82.059,82.12,632100003.0
2005-05-25 20:06:00,82.118,82.179,82.114,82.137,806999992.0
2005-05-25 20:07:00,82.122,82.155,82.11,82.15,764000005.0
2005-05-25 20:08:00,82.118,82.168,82.099,82.133,344899999.0
2005-05-25 20:09:00,82.137,82.174,82.102,82.145,548999999.0
2005-05-25 20:10:00,82.131,82.178,82.103,82.168,741299992.0
2005-05-25 20:11:00,82.141,82.174,82.119,82.129,765299992.0
2005-05-25 20:12:00,82.129,82.182,82.108,82.157,941099998.0
2005-05-25 20:13:00,82.125,82.163,82.098,82.14,592000003.0
2005-05-25 20:14:00,82.146,82.164,82.092,82.136,483500002.0
2005-05-25 20:15:00,82.149,82.167,82.108,82.156,716500000.0
2005-05-25 20:16:00,82.138,82.171,82.066,82.112,699499998.0
2005-05-25 20:17:00,82.135,82.16,82.106,82.152,434499998.0
2005-05-25 20:18:00,82.128,82.156,82.116,82.131,195999999.0
2005-05-25 20:19:00,82.129,82.155,82.113,82.118,308499997.0
2005-05-25 20:20:00,82.118,82.16,82.094,82.126,858999999.0
2005-05-25 20:21:00,82.111,82.156,82.095,82.128,677700003.0
2005-05-25 20:22:00,82.11,82.176,82.11,82.12,706699999.0
2005-05-25 20:23:00,82.122,82.168,82.108,82.128,517899997.0
2005-05-25 20:24:00,82.11,82.163,82.107,82.158,318399998.0
2005-05-25 20:25:00,82.14,82.177,82.107,82.137,687300000.0
2005-05-25 20:26:00,82.132,82.152,82.097,82.122,500099997.0
2005-05-25 20:27:00,82.128,82.163,82.112,82.14,287999999.0
2005-05-25 20:28:00,82.118,82.174,82.111,82.134,1107599990.0
2005-05-25 20:29:00,82.132,82.155,82.092,82.124,1711299988.0
2005-05-25 20:30:00,82.116,82.155,82.091,82.107,1420899994.0
2005-05-25 20:31:00,82.133,82.16,82.104,82.138,1117599999.0
2005-05-25 20:32:00,82.138,82.181,82.121,82.121,1275000001.0
2005-05-25 20:33:00,82.125,82.165,82.09,82.127,689100001.0
2005-05-25 20:34:00,82.117,82.168,82.109,82.131,397299995.0
2005-05-25 20:35:00,82.121,82.165,82.105,82.137,415699999.0
2005-05-25 20:36:00,82.13,82.159,82.11,82.126,565800000.0
2005-05-25 20:37:00,82.116,82.163,82.095,82.123,451100000.0
2005-05-25 20:38:00,82.138,82.166,82.114,82.122,1015199996.0
2005-05-25 20:39:00,82.138,82.161,82.114,82.116,584300000.0
2005-05-25 20:40:00,82.104,82.163,82.091,82.115,1451299998.0
2005-05-25 20:41:00,82.121,82.165,82.099,82.113,984499999.0
2005-05-25 20:42:00,82.141,82.156,82.099,82.132,1111900003.0
2005-05-25 20:43:00,82.11,82.157,82.101,82.112,871499997.0
2005-05-25 20:44:00,82.103,82.138,82.089,82.111,675200000.0
2005-05-25 20:45:00,82.134,82.155,82.086,82.118,649500000.0
2005-05-25 20:46:00,82.141,82.171,82.106,82.123,596499999.0
2005-05-25 20:47:00,82.121,82.168,82.105,82.16,1131000002.0
2005-05-25 20:48:00,82.122,82.161,82.106,82.122,602299996.0
2005-05-25 20:49:00,82.137,82.165,82.102,82.135,469700002.0
2005-05-25 20:50:00,82.125,82.16,82.1,82.154,1114799999.0
2005-05-25 20:51:00,82.126,82.158,82.106,82.158,527299998.0
2005-05-25 20:52:00,82.113,82.136,82.086,82.13,354299998.0
2005-05-25 20:53:00,82.114,82.133,82.086,82.129,1447200001.0
2005-05-25 20:54:00,82.083,82.134,82.066,82.094,507299999.0
2005-05-25 20:55:00,82.102,82.122,82.068,82.069,1299099992.0
2005-05-25 20:56:00,82.083,82.118,82.069,82.098,721999995.0
2005-05-25 20:57:00,82.095,82.115,82.062,82.11,559500002.0
2005-05-25 20:58:00,82.065,82.108,82.049,82.07,1360899992.0
2005-05-25 20:59:00,82.068,82.103,82.052,82.069,1394499998.0
2005-05-25 21:00:00,82.102,82.114,82.067,82.101,1293200003.0
2005-05-25 21:01:00,82.111,82.127,82.063,82.092,1015399995.0
2005-05-25 21:02:00,82.076,82.124,82.069,82.11,473600000.0
2005-05-25 21:03:00,82.08,82.113,82.064,82.087,333700001.0
2005-05-25 21:04:00,82.039,82.106,82.039,82.088,354899999.0
2005-05-25 21:05:00,82.088,82.121,82.054,82.077,577500002.0
2005-05-25 21:06:00,82.068,82.131,82.055,82.095,646700002.0
2005-05-25 21:07:00,82.091,82.13,82.074,82.101,703799998.0
2005-05-25 21:08:00,82.121,82.123,82.048,82.064,930799995.0
2005-05-25 21:09:00,82.069,82.112,82.044,82.069,171900000.0
2005-05-25 21:10:00,82.075,82.1,82.031,82.097,742300001.0
2005-05-25 21:11:00,82.062,82.102,82.051,82.077,629200003.0
2005-05-25 21:12:00,82.096,82.096,82.053,82.056,352200001.0
2005-05-25 21:13:00,82.064,82.088,82.048,82.081,449999996.0
2005-05-25 21:14:00,82.059,82.104,82.047,82.057,605400004.0
2005-05-25 21:15:00,82.078,82.107,82.043,82.047,613999999.0
2005-05-25 21:16:00,82.076,82.102,82.047,82.067,839000006.0
2005-05-25 21:17:00,82.084,82.097,82.051,82.064,940899993.0
2005-05-25 21:18:00,82.06,82.08,82.01,82.065,600599999.0
2005-05-25 21:19:00,82.017,82.07,82.017,82.042,800299999.0
2005-05-25 21:20:00,82.029,82.072,82.013,82.024,1322399998.0
2005-05-25 21:21:00,82.023,82.073,82.011,82.025,1052699996.0
2005-05-25 21:22:00,82.003,82.068,81.993,82.001,907200004.0
2005-05-25 21:23:00,82.021,82.056,82.008,82.02,796999993.0
2005-05-25 21:24:00,82.026,82.067,82.01,82.02,822499991.0
2005-05-25 21:25:00,82.033,82.065,82.001,82.027,1103500003.0
2005-05-25 21:26:00,82.057,82.077,82.029,82.035,334000001.0
2005-05-25 21:27:00,82.046,82.085,82.027,82.078,507100002.0
2005-05-25 21:28:00,82.029,82.077,82.022,82.04,349800001.0
2005-05-25 21:29:00,82.058,82.081,82.013,82.073,543100003.0
2005-05-25 21:30:00,82.033,82.062,82.015,82.034,457999999.0
2005-05-25 21:31:00,82.032,82.067,82.013,82.04,268199998.0
2005-05-25 21:32:00,82.011,82.075,82.007,82.051,385499997.0
2005-05-25 21:33:00,82.051,82.088,82.036,82.052,530999995.0
2005-05-25 21:34:00,82.034,82.083,82.021,82.083,222300000.0
2005-05-25 21:35:00,82.041,82.084,82.017,82.036,348899999.0
2005-05-25 21:36:00,82.04,82.088,82.03,82.065,541899991.0
2005-05-25 21:37:00,82.077,82.093,82.031,82.057,558900002.0
2005-05-25 21:38:00,82.026,82.078,82.026,82.077,129799999.0
2005-05-25 21:39:00,82.075,82.083,82.043,82.06,343000003.0
2005-05-25 21:40:00,82.04,82.104,82.033,82.045,497300005.0
2005-05-25 21:41:00,82.048,82.108,82.035,82.042,354299997.0
2005-05-25 21:42:00,82.053,82.105,82.045,82.088,419400001.0
2005-05-25 21:43:00,82.111,82.111,82.03,82.061,264900001.0
2005-05-25 21:44:00,82.065,82.103,82.049,82.068,834699999.0
2005-05-25 21:45:00,82.074,82.102,82.043,82.056,456800000.0
2005-05-25 21:46:00,82.051,82.087,82.049,82.075,179700000.0
2005-05-25 21:47:00,82.066,82.115,82.053,82.085,428800001.0
2005-05-25 21:48:00,82.075,82.099,82.04,82.071,764099997.0
2005-05-25 21:49:00,82.074,82.092,82.052,82.054,208699998.0
2005-05-25 21:50:00,82.063,82.091,82.055,82.066,175500000.0
2005-05-25 21:51:00,82.055,82.102,82.042,82.075,473000003.0
2005-05-25 21:52:00,82.043,82.091,82.04,82.061,114700000.0
2005-05-25 21:53:00,82.055,82.103,82.042,82.103,623599998.0
2005-05-25 21:54:00,82.076,82.105,82.049,82.067,395299997.0
2005-05-25 21:55:00,82.065,82.108,82.048,82.075,297099995.0
2005-05-25 21:56:00,82.074,82.091,82.032,82.049,272200000.0
2005-05-25 21:57:00,82.048,82.087,82.044,82.086,162699999.0
2005-05-25 21:58:00,82.069,82.098,82.05,82.098,174700000.0
2005-05-25 21:59:00,82.097,82.13,82.075,82.101,298399998.0
2005-05-25 22:00:00,82.091,82.154,82.083,82.103,674100001.0
2005-05-25 22:01:00,82.111,82.136,82.088,82.106,710900000.0
2005-05-25 22:02:00,82.08,82.113,82.057,82.083,732599996.0
2005-05-25 22:03:00,82.097,82.118,82.062,82.062,361700001.0
2005-05-25 22:04:00,82.048,82.109,82.048,82.094,661799993.0
2005-05-25 22:05:00,82.103,82.119,82.093,82.105,273800000.0
2005-05-25 22:06:00,82.081,82.123,82.062,82.095,189299998.0
2005-05-25 22:07:00,82.072,82.094,82.043,82.072,246399999.0
2005-05-25 22:08:00,82.067,82.087,82.046,82.087,120700000.0
2005-05-25 22:09:00,82.071,82.103,82.031,82.044,145599999.0
2005-05-25 22:10:00,82.038,82.089,82.032,82.05,172200000.0
2005-05-25 22:11:00,82.061,82.079,82.013,82.025,301799998.0
2005-05-25 22:12:00,82.028,82.079,82.011,82.026,435599993.0
2005-05-25 22:13:00,82.013,82.082,82.007,82.024,535199993.0
2005-05-25 22:14:00,81.992,82.071,81.992,82.041,309800001.0
2005-05-25 22:15:00,82.036,82.066,82.024,82.046,214099998.0
2005-05-25 22:16:00,82.033,82.076,82.013,82.027,631300000.0
2005-05-25 22:17:00,82.007,82.06,82.007,82.029,271500001.0
2005-05-25 22:18:00,82.016,82.06,82.012,82.03,474600001.0
2005-05-25 22:19:00,82.02,82.063,82.008,82.035,325899999.0
2005-05-25 22:20:00,82.031,82.067,82.022,82.022,250199995.0
2005-05-25 22:21:00,82.024,82.068,82.012,82.021,250500001.0
2005-05-25 22:22:00,82.001,82.052,81.998,82.015,330200001.0
2005-05-25 22:23:00,82.003,82.056,81.981,82.023,453299993.0
2005-05-25 22:24:00,82.015,82.066,82.008,82.032,404299998.0
2005-05-25 22:25:00,82.03,82.062,82.022,82.035,200999999.0
2005-05-25 22:26:00,82.025,82.051,82.014,82.025,236699999.0
2005-05-25 22:27:00,82.028,82.062,81.995,82.036,578999998.0
2005-05-25 22:28:00,82.023,82.07,82.015,82.044,348500001.0
2005-05-25 22:29:00,82.041,82.076,82.034,82.06,228499999.0
2005-05-25 22:30:00,82.082,82.082,82.016,82.019,130900001.0
2005-05-25 22:31:00,82.051,82.085,82.013,82.053,560800002.0
2005-05-25 22:32:00,82.048,82.077,82.015,82.036,276400001.0
2005-05-25 22:33:00,82.041,82.088,82.016,82.077,699199998.0
2005-05-25 22:34:00,82.049,82.087,82.017,82.038,527799995.0
2005-05-25 22:35:00,82.067,82.09,82.047,82.07,184300002.0
2005-05-25 22:36:00,82.062,82.092,82.039,82.071,259199999.0
2005-05-25 22:37:00,82.089,82.102,82.049,82.078,235999997.0
2005-05-25 22:38:00,82.079,82.088,82.046,82.062,158399999.0
2005-05-25 22:39:00,82.067,82.11,82.058,82.078,217600003.0
2005-05-25 22:40:00,82.06,82.096,82.036,82.045,219300000.0
2005-05-25 22:41:00,82.042,82.104,82.04,82.068,158299998.0
2005-05-25 22:42:00,82.028,82.091,82.028,82.057,222600000.0
2005-05-25 22:43:00,82.056,82.106,82.045,82.089,163800000.0
2005-05-25 22:44:00,82.055,82.105,82.039,82.067,355700001.0
2005-05-25 22:45:00,82.07,82.1,82.048,82.1,491199998.0
2005-05-25 22:46:00,82.044,82.094,82.017,82.017,259200002.0
2005-05-25 22:47:00,82.041,82.103,82.041,82.071,200900000.0
2005-05-25 22:48:00,82.074,82.1,82.043,82.058,265599998.0
2005-05-25 22:49:00,82.079,82.09,82.028,82.048,227299998.0
2005-05-25 22:50:00,82.036,82.102,82.026,82.07,196299998.0
2005-05-25 22:51:00,82.044,82.104,82.024,82.072,314699999.0
2005-05-25 22:52:00,82.057,82.094,82.049,82.067,143900000.0
2005-05-25 22:53:00,82.062,82.107,82.041,82.071,565699997.0
2005-05-25 22:54:00,82.062,82.102,82.053,82.101,233199998.0
2005-05-25 22:55:00,82.087,82.126,82.072,82.116,340499993.0
2005-05-25 22:56:00,82.113,82.127,82.068,82.095,202700001.0
2005-05-25 22:57:00,82.079,82.117,82.056,82.092,396499999.0
2005-05-25 22:58:00,82.111,82.119,82.066,82.1,167399997.0
2005-05-25 22:59:00,82.072,82.142,82.024,82.061,614500005.0
2005-05-25 23:00:00,82.129,82.135,82.079,82.079,224999997.0
2005-05-25 23:01:00,82.077,82.106,81.984,82.086,198899994.0
2005-05-25 23:02:00,82.062,82.082,82.05,82.062,176799999.0
2005-05-25 23:03:00,82.066,82.105,82.054,82.073,223899998.0
2005-05-25 23:04:00,82.055,82.092,82.044,82.07,205700002.0
2005-05-25 23:05:00,82.059,82.084,82.044,82.06,188900001.0
2005-05-25 23:06:00,82.058,82.083,82.026,82.063,186300001.0
2005-05-25 23:07:00,82.066,82.082,82.027,82.065,164699999.0
2005-05-25 23:08:00,82.075,82.083,82.038,82.038,242900000.0
2005-05-25 23:09:00,82.057,82.076,82.007,82.008,275999998.0
2005-05-25 23:10:00,82.044,82.064,82.003,82.013,281900000.0
2005-05-25 23:11:00,82.072,82.072,82.035,82.049,178100001.0
2005-05-25 23:12:00,81.999,82.079,81.999,82.079,251799999.0
2005-05-25 23:13:00,82.028,82.066,82.025,82.045,231699999.0
2005-05-25 23:14:00,82.038,82.071,82.027,82.027,230899999.0
2005-05-25 23:15:00,82.033,82.082,82.023,82.035,136000000.0
2005-05-25 23:16:00,82.022,82.087,82.019,82.059,256600000.0
2005-05-25 23:17:00,82.053,82.111,82.034,82.085,321099998.0
2005-05-25 23:18:00,82.053,82.122,82.05,82.086,286900001.0
2005-05-25 23:19:00,82.132,82.132,82.079,82.091,228700000.0
2005-05-25 23:20:00,82.118,82.141,82.089,82.131,255799998.0
2005-05-25 23:21:00,82.124,82.143,82.092,82.122,253399999.0
2005-05-25 23:22:00,82.094,82.112,82.076,82.111,191199999.0
2005-05-25 23:23:00,82.102,82.128,82.073,82.097,250500001.0
2005-05-25 23:24:00,82.125,82.125,82.078,82.098,133800001.0
2005-05-25 23:25:00,82.1,82.13,82.096,82.116,207199998.0
2005-05-25 23:26:00,82.096,82.135,82.063,82.078,165200000.0
2005-05-25 23:27:00,82.076,82.137,82.069,82.119,127500001.0
2005-05-25 23:28:00,82.067,82.126,82.067,82.078,245200002.0
2005-05-25 23:29:00,82.07,82.11,82.059,82.085,178799999.0
2005-05-25 23:30:00,82.068,82.096,82.042,82.063,122800000.0
2005-05-25 23:31:00,82.059,82.087,82.023,82.057,174900002.0
2005-05-25 23:32:00,82.054,82.09,82.043,82.059,149400000.0
2005-05-25 23:33:00,82.06,82.106,82.058,82.105,106300000.0
2005-05-25 23:34:00,82.066,82.098,82.043,82.056,334499999.0
2005-05-25 23:35:00,82.057,82.111,82.057,82.077,138500000.0
2005-05-25 23:36:00,82.097,82.11,82.054,82.062,202600000.0
2005-05-25 23:37:00,82.134,82.134,82.059,82.075,170900004.0
2005-05-25 23:38:00,82.055,82.128,82.055,82.114,145799997.0
2005-05-25 23:39:00,82.085,82.114,82.026,82.101,183900000.0
2005-05-25 23:40:00,82.107,82.132,82.092,82.105,264100000.0
2005-05-25 23:41:00,82.145,82.155,82.112,82.121,262600000.0
2005-05-25 23:42:00,82.11,82.155,82.102,82.155,167199998.0
2005-05-25 23:43:00,82.11,82.157,82.105,82.157,155000002.0
2005-05-25 23:44:00,82.15,82.15,82.093,82.093,161899995.0
2005-05-25 23:45:00,82.095,82.148,82.082,82.125,217100000.0
2005-05-25 23:46:00,82.106,82.135,82.068,82.091,173100000.0
2005-05-25 23:47:00,82.105,82.144,82.087,82.103,216399999.0
2005-05-25 23:48:00,82.094,82.142,82.092,82.123,228699998.0
2005-05-25 23:49:00,82.122,82.129,82.083,82.09,234700000.0
2005-05-25 23:50:00,82.112,82.131,82.07,82.07,157100000.0
2005-05-25 23:51:00,82.113,82.122,82.073,82.085,228900001.0
2005-05-25 23:52:00,82.063,82.125,82.042,82.098,217000000.0
2005-05-25 23:53:00,82.105,82.117,82.068,82.081,215800001.0
2005-05-25 23:54:00,82.057,82.077,82.049,82.049,166899996.0
2005-05-25 23:55:00,82.056,82.086,82.042,82.045,147600000.0
2005-05-25 23:56:00,82.055,82.092,82.038,82.066,160099997.0
2005-05-25 23:57:00,82.046,82.075,82.028,82.049,180800002.0
2005-05-25 23:58:00,82.02,82.062,82.015,82.018,154499997.0
2005-05-25 23:59:00,82.04,82.051,82.019,82.019,220799999.0
2005-05-26 00:00:00,82.031,82.049,82.02,82.038,194499998.0
2005-05-26 00:01:00,82.029,82.058,82.01,82.02,238000002.0
2005-05-26 00:02:00,82.019,82.053,82.018,82.04,142899999.0
2005-05-26 00:03:00,82.002,82.07,82.002,82.063,187600000.0
2005-05-26 00:04:00,82.046,82.068,82.018,82.031,117300000.0
2005-05-26 00:05:00,82.03,82.073,82.015,82.028,255099995.0
2005-05-26 00:06:00,82.041,82.074,82.041,82.064,204099998.0
2005-05-26 00:07:00,82.067,82.08,82.035,82.043,178300000.0
2005-05-26 00:08:00,82.026,82.061,82.024,82.04,152400001.0
2005-05-26 00:09:00,82.026,82.072,82.005,82.072,248499998.0
2005-05-26 00:10:00,82.031,82.069,82.026,82.069,221100001.0
2005-05-26 00:11:00,82.068,82.068,82.027,82.027,253600001.0
2005-05-26 00:12:00,82.042,82.042,82.015,82.015,99899999.0
2005-05-26 00:13:00,82.047,82.07,82.029,82.049,255799999.0
2005-05-26 00:14:00,82.026,82.102,82.023,82.055,201599998.0
2005-05-26 00:15:00,82.056,82.085,82.025,82.044,138200000.0
2005-05-26 00:16:00,82.06,82.094,82.04,82.053,153600000.0
2005-05-26 00:17:00,82.082,82.095,82.038,82.064,247400000.0
2005-05-26 00:18:00,82.063,82.097,82.045,82.052,290899998.0
2005-05-26 00:19:00,82.068,82.094,82.051,82.06,217699998.0
2005-05-26 00:20:00,82.072,82.106,82.064,82.105,260799993.0
2005-05-26 00:21:00,82.106,82.14,82.096,82.123,259799998.0
2005-05-26 00:22:00,82.104,82.154,82.087,82.095,215199998.0
2005-05-26 00:23:00,82.087,82.139,82.076,82.091,338600005.0
2005-05-26 00:24:00,82.077,82.134,82.066,82.088,237800000.0
2005-05-26 00:25:00,82.116,82.138,82.09,82.138,186899999.0
2005-05-26 00:26:00,82.142,82.149,82.094,82.094,117399999.0
2005-05-26 00:27:00,82.122,82.14,82.099,82.125,202700000.0
2005-05-26 00:28:00,82.109,82.129,82.085,82.085,164800001.0
2005-05-26 00:29:00,82.103,82.129,82.092,82.113,198100001.0
2005-05-26 00:30:00,82.079,82.159,82.073,82.15,142399998.0
2005-05-26 00:31:00,82.098,82.156,82.092,82.152,146399999.0
2005-05-26 00:32:00,82.13,82.181,82.116,82.175,184499999.0
2005-05-26 00:33:00,82.117,82.154,82.104,82.114,183899995.0
2005-05-26 00:34:00,82.128,82.154,82.115,82.12,158300002.0
2005-05-26 00:35:00,82.128,82.159,82.116,82.125,292599997.0
2005-05-26 00:36:00,82.121,82.149,82.112,82.13,288899996.0
2005-05-26 00:37:00,82.111,82.159,82.111,82.15,177300000.0
2005-05-26 00:38:00,82.113,82.159,82.101,82.124,246599996.0
2005-05-26 00:39:00,82.13,82.157,82.106,82.157,295799996.0
2005-05-26 00:40:00,82.143,82.156,82.101,82.101,226699997.0
2005-05-26 00:41:00,82.103,82.129,82.094,82.113,146399998.0
2005-05-26 00:42:00,82.079,82.133,82.079,82.125,271300002.0
2005-05-26 00:43:00,82.081,82.128,82.079,82.098,224200000.0
2005-05-26 00:44:00,82.091,82.12,82.074,82.075,256800001.0
2005-05-26 00:45:00,82.085,82.119,82.08,82.08,108800000.0
2005-05-26 00:46:00,82.099,82.115,82.081,82.085,301699999.0
2005-05-26 00:47:00,82.102,82.107,82.066,82.066,180400003.0
2005-05-26 00:48:00,82.078,82.094,82.05,82.079,208499999.0
2005-05-26 00:49:00,82.105,82.113,82.074,82.083,249200000.0
2005-05-26 00:50:00,82.066,82.111,82.055,82.1,181599998.0
2005-05-26 00:51:00,82.065,82.114,82.06,82.083,216699998.0
2005-05-26 00:52:00,82.085,82.12,82.072,82.082,159900000.0
2005-05-26 00:53:00,82.074,82.106,82.072,82.105,148300000.0
2005-05-26 00:54:00,82.077,82.121,82.069,82.121,208299998.0
2005-05-26 00:55:00,82.11,82.116,82.071,82.072,314899999.0
2005-05-26 00:56:00,82.063,82.12,82.062,82.086,161399997.0
2005-05-26 00:57:00,82.095,82.137,82.08,82.116,134300002.0
2005-05-26 00:58:00,82.117,82.138,82.1,82.133,144200001.0
2005-05-26 00:59:00,82.105,82.119,82.072,82.072,118599999.0
2005-05-26 01:00:00,82.1,82.135,82.091,82.104,230100003.0
2005-05-26 01:01:00,82.137,82.137,82.077,82.088,133299999.0
2005-05-26 01:02:00,82.072,82.105,82.058,82.072,251299997.0
2005-05-26 01:03:00,82.083,82.11,82.05,82.075,134600000.0
2005-05-26 01:04:00,82.073,82.116,82.061,82.1,166700001.0
2005-05-26 01:05:00,82.063,82.112,82.059,82.093,307500001.0
2005-05-26 01:06:00,82.1,82.119,82.082,82.111,224199994.0
2005-05-26 01:07:00,82.116,82.133,82.08,82.09,296600000.0
2005-05-26 01:08:00,82.07,82.102,82.048,82.055,212099998.0
2005-05-26 01:09:00,82.057,82.099,82.054,82.092,294100001.0
2005-05-26 01:10:00,82.086,82.105,82.059,82.072,193199999.0
2005-05-26 01:11:00,82.067,82.093,82.053,82.066,205899997.0
2005-05-26 01:12:00,82.079,82.103,82.061,82.062,155700003.0
2005-05-26 01:13:00,82.066,82.092,82.057,82.071,159300000.0
2005-05-26 01:14:00,82.058,82.1,82.039,82.061,397100000.0
2005-05-26 01:15:00,82.077,82.088,82.038,82.083,99800000.0
2005-05-26 01:16:00,82.04,82.094,82.026,82.094,188599996.0
2005-05-26 01:17:00,82.083,82.101,82.064,82.067,188000002.0
2005-05-26 01:18:00,82.071,82.099,82.041,82.058,179900003.0
2005-05-26 01:19:00,82.077,82.094,82.052,82.085,269499999.0
2005-05-26 01:20:00,82.068,82.098,82.047,82.065,274900001.0
2005-05-26 01:21:00,82.056,82.105,82.038,82.104,233200003.0
2005-05-26 01:22:00,82.083,82.112,82.066,82.088,205399998.0
2005-05-26 01:23:00,82.049,82.097,82.049,82.088,118800000.0
2005-05-26 01:24:00,82.039,82.133,82.038,82.108,236200003.0
2005-05-26 01:25:00,82.064,82.102,82.057,82.092,250600002.0
2005-05-26 01:26:00,82.085,82.099,82.062,82.067,129799999.0
2005-05-26 01:27:00,82.047,82.098,82.047,82.071,155900000.0
2005-05-26 01:28:00,82.045,82.11,82.043,82.105,190299999.0
2005-05-26 01:29:00,82.087,82.1,82.06,82.083,188099999.0
2005-05-26 01:30:00,82.077,82.091,82.057,82.065,181100002.0
2005-05-26 01:31:00,82.072,82.11,82.06,82.079,302000000.0
2005-05-26 01:32:00,82.055,82.09,82.039,82.05,160700000.0
2005-05-26 01:33:00,82.074,82.074,82.032,82.044,188999999.0
2005-05-26 01:34:00,82.013,82.055,81.994,82.018,121600000.0
2005-05-26 01:35:00,82.033,82.074,82.023,82.035,106700002.0
2005-05-26 01:36:00,82.066,82.076,82.031,82.033,117400000.0
2005-05-26 01:37:00,82.075,82.108,82.056,82.067,177199999.0
2005-05-26 01:38:00,82.08,82.1,82.061,82.069,190599998.0
2005-05-26 01:39:00,82.068,82.117,82.05,82.088,170200000.0
2005-05-26 01:40:00,82.102,82.138,82.085,82.101,293100000.0
2005-05-26 01:41:00,82.155,82.156,82.099,82.125,147099999.0
2005-05-26 01:42:00,82.117,82.151,82.105,82.146,152399999.0
2005-05-26 01:43:00,82.152,82.16,82.125,82.138,287599999.0
2005-05-26 01:44:00,82.135,82.171,82.113,82.113,257899998.0
2005-05-26 01:45:00,82.121,82.166,82.114,82.132,169900000.0
2005-05-26 01:46:00,82.133,82.18,82.124,82.168,223000000.0
2005-05-26 01:47:00,82.15,82.163,82.125,82.157,221099998.0
2005-05-26 01:48:00,82.114,82.145,82.096,82.108,164400002.0
2005-05-26 01:49:00,82.134,82.148,82.109,82.109,295600003.0
2005-05-26 01:50:00,82.122,82.182,82.115,82.177,98400000.0
2005-05-26 01:51:00,82.16,82.182,82.14,82.149,150900001.0
2005-05-26 01:52:00,82.168,82.188,82.131,82.168,230100001.0
2005-05-26 01:53:00,82.19,82.194,82.139,82.167,142900000.0
2005-05-26 01:54:00,82.161,82.19,82.141,82.163,71400000.0
2005-05-26 01:55:00,82.148,82.19,82.131,82.177,151300002.0
2005-05-26 01:56:00,82.145,82.17,82.115,82.127,182000001.0
2005-05-26 01:57:00,82.202,82.215,82.176,82.176,229899998.0
2005-05-26 01:58:00,82.16,82.211,82.155,82.169,269899997.0
2005-05-26 01:59:00,82.181,82.191,82.132,82.157,240500000.0
2005-05-26 02:00:00,82.168,82.186,82.135,82.163,106900001.0
2005-05-26 02:01:00,82.18,82.196,82.145,82.176,235200002.0
2005-05-26 02:02:00,82.178,82.188,82.136,82.136,161300001.0
2005-05-26 02:03:00,82.158,82.179,82.127,82.167,215999998.0
2005-05-26 02:04:00,82.179,82.2,82.158,82.182,242800000.0
2005-05-26 02:05:00,82.169,82.193,82.14,82.165,178199996.0
2005-05-26 02:06:00,82.14,82.184,82.133,82.134,228499999.0
2005-05-26 02:07:00,82.149,82.188,82.14,82.171,297500001.0
2005-05-26 02:08:00,82.148,82.21,82.148,82.173,198399998.0
2005-05-26 02:09:00,82.181,82.198,82.165,82.189,182400001.0
2005-05-26 02:10:00,82.158,82.206,82.151,82.173,158400000.0
2005-05-26 02:11:00,82.168,82.229,82.157,82.175,209699997.0
2005-05-26 02:12:00,82.171,82.238,82.157,82.164,286799997.0
2005-05-26 02:13:00,82.154,82.218,82.153,82.21,108400000.0
2005-05-26 02:14:00,82.215,82.223,82.139,82.139,219200001.0
2005-05-26 02:15:00,82.173,82.228,82.144,82.201,271199995.0
2005-05-26 02:16:00,82.2,82.22,82.177,82.185,197500001.0
2005-05-26 02:17:00,82.229,82.235,82.181,82.211,145399999.0
2005-05-26 02:18:00,82.23,82.256,82.199,82.238,224399998.0
2005-05-26 02:19:00,82.27,82.272,82.222,82.239,240499997.0
2005-05-26 02:20:00,82.239,82.26,82.205,82.224,236899997.0
2005-05-26 02:21:00,82.242,82.26,82.203,82.233,180900001.0
2005-05-26 02:22:00,82.223,82.247,82.205,82.215,184300000.0
2005-05-26 02:23:00,82.226,82.258,82.203,82.23,248700001.0
2005-05-26 02:24:00,82.248,82.248,82.19,82.223,324500002.0
2005-05-26 02:25:00,82.201,82.24,82.192,82.23,130899997.0
2005-05-26 02:26:00,82.225,82.253,82.208,82.253,162999999.0
2005-05-26 02:27:00,82.228,82.244,82.207,82.241,253500002.0
2005-05-26 02:28:00,82.235,82.287,82.213,82.27,270599997.0
2005-05-26 02:29:00,82.233,82.269,82.212,82.219,240299999.0
2005-05-26 02:30:00,82.247,82.256,82.22,82.251,179300000.0
2005-05-26 02:31:00,82.235,82.275,82.227,82.252,284800003.0
2005-05-26 02:32:00,82.261,82.269,82.219,82.219,254099998.0
2005-05-26 02:33:00,82.218,82.245,82.216,82.227,251000002.0
2005-05-26 02:34:00,82.18,82.257,82.18,82.241,145399998.0
2005-05-26 02:35:00,82.244,82.263,82.197,82.215,197900003.0
2005-05-26 02:36:00,82.23,82.231,82.195,82.211,202700000.0
2005-05-26 02:37:00,82.254,82.259,82.189,82.189,181699999.0
2005-05-26 02:38:00,82.192,82.237,82.179,82.205,131100000.0
2005-05-26 02:39:00,82.24,82.264,82.222,82.223,267500003.0
2005-05-26 02:40:00,82.22,82.255,82.217,82.238,259800005.0
2005-05-26 02:41:00,82.216,82.269,82.2,82.269,201099998.0
2005-05-26 02:42:00,82.233,82.256,82.215,82.215,85300000.0
2005-05-26 02:43:00,82.24,82.28,82.217,82.247,254799998.0
2005-05-26 02:44:00,82.246,82.283,82.235,82.262,188599998.0
2005-05-26 02:45:00,82.244,82.286,82.244,82.285,298100002.0
2005-05-26 02:46:00,82.243,82.261,82.213,82.243,159700001.0
2005-05-26 02:47:00,82.255,82.277,82.224,82.238,234099999.0
2005-05-26 02:48:00,82.236,82.285,82.218,82.285,189700003.0
2005-05-26 02:49:00,82.275,82.292,82.214,82.23,258000001.0
2005-05-26 02:50:00,82.235,82.267,82.221,82.267,131700000.0
2005-05-26 02:51:00,82.24,82.28,82.237,82.252,218799999.0
2005-05-26 02:52:00,82.241,82.284,82.241,82.263,240999997.0
2005-05-26 02:53:00,82.263,82.303,82.254,82.295,200200002.0
2005-05-26 02:54:00,82.247,82.299,82.247,82.28,181000000.0
2005-05-26 02:55:00,82.277,82.289,82.252,82.252,152000001.0
2005-05-26 02:56:00,82.255,82.306,82.254,82.295,242000003.0
2005-05-26 02:57:00,82.31,82.319,82.255,82.293,243700000.0
2005-05-26 02:58:00,82.309,82.315,82.271,82.279,229199998.0
2005-05-26 02:59:00,82.267,82.312,82.267,82.28,129999998.0
2005-05-26 03:00:00,82.269,82.312,82.269,82.298,186499999.0
2005-05-26 03:01:00,82.281,82.317,82.272,82.31,222499998.0
2005-05-26 03:02:00,82.269,82.301,82.264,82.29,209699999.0
2005-05-26 03:03:00,82.305,82.313,82.278,82.278,217900001.0
2005-05-26 03:04:00,82.263,82.311,82.263,82.283,205399996.0
2005-05-26 03:05:00,82.278,82.3,82.26,82.274,219199999.0
2005-05-26 03:06:00,82.272,82.328,82.264,82.294,150899999.0
2005-05-26 03:07:00,82.298,82.32,82.278,82.288,236899999.0
2005-05-26 03:08:00,82.294,82.321,82.273,82.308,214300001.0
2005-05-26 03:09:00,82.323,82.351,82.291,82.351,254399997.0
2005-05-26 03:10:00,82.304,82.374,82.301,82.359,187700000.0
2005-05-26 03:11:00,82.321,82.38,82.321,82.38,165200003.0
2005-05-26 03:12:00,82.36,82.368,82.318,82.342,206899999.0
2005-05-26 03:13:00,82.353,82.353,82.325,82.333,135400002.0
2005-05-26 03:14:00,82.345,82.346,82.312,82.312,139900000.0
2005-05-26 03:15:00,82.323,82.334,82.303,82.316,232500001.0
2005-05-26 03:16:00,82.284,82.357,82.284,82.357,186399998.0
2005-05-26 03:17:00,82.332,82.348,82.3,82.3,268900001.0
2005-05-26 03:18:00,82.313,82.353,82.306,82.326,214999999.0
2005-05-26 03:19:00,82.323,82.375,82.322,82.361,160199997.0
2005-05-26 03:20:00,82.313,82.377,82.308,82.36,251099999.0
2005-05-26 03:21:00,82.357,82.373,82.324,82.324,174200003.0
2005-05-26 03:22:00,82.341,82.389,82.341,82.378,219799999.0
2005-05-26 03:23:00,82.358,82.372,82.334,82.345,147900002.0
2005-05-26 03:24:00,82.357,82.372,82.316,82.316,212500001.0
2005-05-26 03:25:00,82.317,82.388,82.308,82.367,212699999.0
2005-05-26 03:26:00,82.343,82.385,82.333,82.348,196399998.0
2005-05-26 03:27:00,82.386,82.407,82.339,82.352,191600000.0
2005-05-26 03:28:00,82.357,82.39,82.351,82.357,198700002.0
2005-05-26 03:29:00,82.346,82.374,82.337,82.354,241599999.0
2005-05-26 03:30:00,82.342,82.358,82.293,82.305,173300000.0
2005-05-26 03:31:00,82.3,82.33,82.274,82.315,181199999.0
2005-05-26 03:32:00,82.286,82.34,82.283,82.326,124799998.0
2005-05-26 03:33:00,82.348,82.356,82.312,82.315,383599997.0
2005-05-26 03:34:00,82.321,82.382,82.321,82.382,64400000.0
2005-05-26 03:35:00,82.38,82.391,82.342,82.358,156099999.0
2005-05-26 03:36:00,82.372,82.402,82.353,82.391,259800000.0
2005-05-26 03:37:00,82.402,82.412,82.358,82.38,202299999.0
2005-05-26 03:38:00,82.387,82.42,82.374,82.379,199200002.0
2005-05-26 03:39:00,82.404,82.416,82.377,82.387,204599996.0
2005-05-26 03:40:00,82.377,82.395,82.358,82.367,361899997.0
2005-05-26 03:41:00,82.369,82.394,82.358,82.377,273199998.0
2005-05-26 03:42:00,82.367,82.384,82.335,82.335,225299997.0
2005-05-26 03:43:00,82.347,82.398,82.333,82.361,203400000.0
2005-05-26 03:44:00,82.385,82.395,82.338,82.342,342599993.0
2005-05-26 03:45:00,82.392,82.415,82.357,82.369,147200000.0
2005-05-26 03:46:00,82.359,82.404,82.354,82.393,234099998.0
2005-05-26 03:47:00,82.401,82.404,82.371,82.385,191300001.0
2005-05-26 03:48:00,82.356,82.386,82.35,82.374,198400001.0
2005-05-26 03:49:00,82.375,82.393,82.325,82.347,170999997.0
2005-05-26 03:50:00,82.34,82.364,82.331,82.344,172299999.0
2005-05-26 03:51:00,82.334,82.393,82.319,82.393,153899997.0
2005-05-26 03:52:00,82.35,82.39,82.34,82.353,113000000.0
2005-05-26 03:53:00,82.325,82.374,82.307,82.339,271399997.0
2005-05-26 03:54:00,82.327,82.365,82.315,82.332,139600001.0
2005-05-26 03:55:00,82.315,82.384,82.296,82.347,240499998.0
2005-05-26 03:56:00,82.329,82.362,82.304,82.304,240400001.0
2005-05-26 03:57:00,82.332,82.351,82.286,82.29,269199998.0
2005-05-26 03:58:00,82.307,82.35,82.3,82.316,201500000.0
2005-05-26 03:59:00,82.33,82.367,82.32,82.35,156100001.0
2005-05-26 04:00:00,82.316,82.353,82.307,82.351,271399997.0
2005-05-26 04:01:00,82.39,82.392,82.335,82.342,155200002.0
2005-05-26 04:02:00,82.342,82.36,82.322,82.322,186999998.0
2005-05-26 04:03:00,82.333,82.372,82.328,82.363,134399998.0
2005-05-26 04:04:00,82.335,82.376,82.323,82.329,144099998.0
2005-05-26 04:05:00,82.327,82.334,82.273,82.28,135200002.0
2005-05-26 04:06:00,82.283,82.325,82.278,82.308,138599999.0
2005-05-26 04:07:00,82.291,82.31,82.272,82.296,304800007.0
2005-05-26 04:08:00,82.294,82.323,82.279,82.284,230499996.0
2005-05-26 04:09:00,82.3,82.322,82.281,82.311,169700000.0
2005-05-26 04:10:00,82.288,82.316,82.285,82.299,130800001.0
2005-05-26 04:11:00,82.283,82.324,82.263,82.283,247800000.0
2005-05-26 04:12:00,82.295,82.308,82.262,82.265,81600001.0
2005-05-26 04:13:00,82.299,82.327,82.261,82.309,223699999.0
2005-05-26 04:14:00,82.31,82.321,82.283,82.288,168900000.0
2005-05-26 04:15:00,82.3,82.321,82.273,82.276,287600002.0
2005-05-26 04:16:00,82.273,82.314,82.254,82.28,238199999.0
2005-05-26 04:17:00,82.282,82.297,82.25,82.28,162500000.0
2005-05-26 04:18:00,82.28,82.314,82.255,82.265,114900001.0
2005-05-26 04:19:00,82.284,82.316,82.276,82.308,253800000.0
2005-05-26 04:20:00,82.272,82.296,82.265,82.29,160899998.0
2005-05-26 04:21:00,82.304,82.308,82.249,82.263,181000001.0
2005-05-26 04:22:00,82.225,82.295,82.225,82.275,214100000.0
2005-05-26 04:23:00,82.262,82.306,82.253,82.306,260799999.0
2005-05-26 04:24:00,82.255,82.296,82.243,82.278,174300000.0
2005-05-26 04:25:00,82.273,82.318,82.269,82.288,141199998.0
2005-05-26 04:26:00,82.297,82.316,82.274,82.306,183500001.0
2005-05-26 04:27:00,82.284,82.323,82.274,82.3,180199999.0
2005-05-26 04:28:00,82.299,82.329,82.285,82.297,196600000.0
2005-05-26 04:29:00,82.284,82.327,82.284,82.299,159100000.0
2005-05-26 04:30:00,82.287,82.32,82.276,82.288,279000004.0
2005-05-26 04:31:00,82.278,82.314,82.261,82.274,250899999.0
2005-05-26 04:32:00,82.279,82.31,82.266,82.277,255199999.0
2005-05-26 04:33:00,82.305,82.319,82.253,82.273,233099997.0
2005-05-26 04:34:00,82.282,82.349,82.282,82.333,127800000.0
2005-05-26 04:35:00,82.316,82.335,82.281,82.287,166200001.0
2005-05-26 04:36:00,82.293,82.35,82.287,82.33,119699999.0
2005-05-26 04:37:00,82.259,82.344,82.259,82.344,197099998.0
2005-05-26 04:38:00,82.332,82.347,82.298,82.315,287100000.0
2005-05-26 04:39:00,82.31,82.34,82.293,82.31,261500002.0
2005-05-26 04:40:00,82.27,82.329,82.267,82.329,248699997.0
2005-05-26 04:41:00,82.309,82.324,82.271,82.282,290899998.0
2005-05-26 04:42:00,82.283,82.317,82.274,82.308,255900003.0
2005-05-26 04:43:00,82.305,82.358,82.267,82.358,184400001.0
2005-05-26 04:44:00,82.306,82.334,82.298,82.331,197999998.0
2005-05-26 04:45:00,82.29,82.337,82.29,82.328,208499998.0
2005-05-26 04:46:00,82.301,82.342,82.293,82.327,347399997.0
2005-05-26 04:47:00,82.322,82.345,82.281,82.305,195800002.0
2005-05-26 04:48:00,82.275,82.328,82.271,82.302,171200000.0
2005-05-26 04:49:00,82.313,82.331,82.288,82.325,209100000.0
2005-05-26 04:50:00,82.288,82.339,82.287,82.339,183400000.0
2005-05-26 04:51:00,82.338,82.348,82.305,82.305,247199996.0
2005-05-26 04:52:00,82.318,82.333,82.288,82.303,189699998.0
2005-05-26 04:53:00,82.294,82.355,82.294,82.32,280800001.0
2005-05-26 04:54:00,82.312,82.342,82.268,82.275,296699996.0
2005-05-26 04:55:00,82.288,82.332,82.279,82.295,274799999.0
2005-05-26 04:56:00,82.318,82.332,82.287,82.293,160200001.0
2005-05-26 04:57:00,82.31,82.321,82.282,82.303,234900003.0
2005-05-26 04:58:00,82.321,82.345,82.276,82.293,131499998.0
2005-05-26 04:59:00,82.31,82.332,82.289,82.303,196399998.0
2005-05-26 05:00:00,82.313,82.334,82.298,82.313,107700000.0
2005-05-26 05:01:00,82.305,82.332,82.294,82.298,277200002.0
2005-05-26 05:02:00,82.295,82.356,82.287,82.324,290099998.0
2005-05-26 05:03:00,82.315,82.342,82.3,82.316,190400000.0
2005-05-26 05:04:00,82.326,82.344,82.307,82.324,98500000.0
2005-05-26 05:05:00,82.305,82.334,82.281,82.284,241800001.0
2005-05-26 05:06:00,82.293,82.316,82.278,82.288,204800001.0
2005-05-26 05:07:00,82.306,82.34,82.294,82.322,213600001.0
2005-05-26 05:08:00,82.29,82.339,82.287,82.296,167900001.0
2005-05-26 05:09:00,82.333,82.362,82.317,82.343,264999999.0
2005-05-26 05:10:00,82.316,82.352,82.299,82.331,193299998.0
2005-05-26 05:11:00,82.339,82.349,82.302,82.333,180999999.0
2005-05-26 05:12:00,82.303,82.356,82.284,82.332,160500000.0
2005-05-26 05:13:00,82.317,82.337,82.306,82.316,223999999.0
2005-05-26 05:14:00,82.292,82.36,82.291,82.36,225299999.0
2005-05-26 05:15:00,82.345,82.349,82.308,82.31,223400000.0
2005-05-26 05:16:00,82.342,82.354,82.317,82.337,192200002.0
2005-05-26 05:17:00,82.32,82.351,82.301,82.332,190200000.0
2005-05-26 05:18:00,82.325,82.368,82.299,82.334,349100000.0
2005-05-26 05:19:00,82.342,82.36,82.303,82.312,149399999.0
2005-05-26 05:20:00,82.297,82.349,82.297,82.328,252599998.0
2005-05-26 05:21:00,82.303,82.342,82.299,82.325,296100001.0
2005-05-26 05:22:00,82.323,82.365,82.307,82.342,214900000.0
2005-05-26 05:23:00,82.343,82.368,82.316,82.335,129900000.0
2005-05-26 05:24:00,82.318,82.369,82.316,82.367,259199994.0
2005-05-26 05:25:00,82.356,82.365,82.332,82.348,189300001.0
2005-05-26 05:26:00,82.321,82.359,82.306,82.336,209900002.0
2005-05-26 05:27:00,82.352,82.366,82.317,82.335,206000002.0
2005-05-26 05:28:00,82.355,82.375,82.295,82.327,178400000.0
2005-05-26 05:29:00,82.348,82.366,82.315,82.32,210899999.0
2005-05-26 05:30:00,82.333,82.379,82.321,82.37,212300000.0
2005-05-26 05:31:00,82.354,82.377,82.308,82.323,198299997.0
2005-05-26 05:32:00,82.308,82.352,82.308,82.352,247599997.0
2005-05-26 05:33:00,82.318,82.367,82.312,82.352,290499999.0
2005-05-26 05:34:00,82.332,82.361,82.321,82.33,191200001.0
2005-05-26 05:35:00,82.332,82.356,82.315,82.332,180800001.0
2005-05-26 05:36:00,82.311,82.367,82.311,82.36,153099999.0
2005-05-26 05:37:00,82.362,82.372,82.29,82.293,317400000.0
2005-05-26 05:38:00,82.308,82.327,82.278,82.305,293600000.0
2005-05-26 05:39:00,82.291,82.32,82.287,82.291,262599997.0
2005-05-26 05:40:00,82.287,82.306,82.274,82.28,154599999.0
2005-05-26 05:41:00,82.291,82.317,82.282,82.315,314599996.0
2005-05-26 05:42:00,82.327,82.335,82.291,82.311,123300000.0
2005-05-26 05:43:00,82.334,82.338,82.295,82.306,266499997.0
2005-05-26 05:44:00,82.301,82.352,82.296,82.321,198299997.0
2005-05-26 05:45:00,82.339,82.342,82.282,82.292,130600003.0
2005-05-26 05:46:00,82.285,82.349,82.269,82.331,180300003.0
2005-05-26 05:47:00,82.311,82.336,82.289,82.3,117899998.0
2005-05-26 05:48:00,82.288,82.327,82.271,82.285,190000000.0
2005-05-26 05:49:00,82.299,82.321,82.246,82.246,221899995.0
2005-05-26 05:50:00,82.287,82.331,82.279,82.313,216699999.0
2005-05-26 05:51:00,82.295,82.315,82.262,82.271,234599996.0
2005-05-26 05:52:00,82.291,82.327,82.278,82.302,179499998.0
2005-05-26 05:53:00,82.282,82.328,82.275,82.293,217200001.0
2005-05-26 05:54:00,82.248,82.309,82.239,82.258,177500000.0
2005-05-26 05:55:00,82.282,82.305,82.267,82.273,191399999.0
2005-05-26 05:56:00,82.29,82.311,82.271,82.276,112900000.0
2005-05-26 05:57:00,82.31,82.33,82.302,82.325,115400001.0
2005-05-26 05:58:00,82.303,82.338,82.287,82.299,174300000.0
2005-05-26 05:59:00,82.292,82.317,82.274,82.299,180500001.0
2005-05-26 06:00:00,82.259,82.324,82.259,82.305,255400001.0
2005-05-26 06:01:00,82.3,82.308,82.267,82.275,128200001.0
2005-05-26 06:02:00,82.282,82.306,82.271,82.274,215099998.0
2005-05-26 06:03:00,82.286,82.297,82.262,82.264,218199997.0
2005-05-26 06:04:00,82.261,82.282,82.244,82.259,200199998.0
2005-05-26 06:05:00,82.276,82.301,82.259,82.267,146799998.0
2005-05-26 06:06:00,82.307,82.307,82.242,82.265,157400000.0
2005-05-26 06:07:00,82.261,82.296,82.259,82.262,332100000.0
2005-05-26 06:08:00,82.265,82.297,82.253,82.267,126999998.0
2005-05-26 06:09:00,82.277,82.299,82.267,82.292,175800000.0
2005-05-26 06:10:00,82.288,82.288,82.242,82.267,206300001.0
2005-05-26 06:11:00,82.28,82.29,82.237,82.238,204500000.0
2005-05-26 06:12:00,82.307,82.308,82.26,82.267,216100001.0
2005-05-26 06:13:00,82.26,82.287,82.238,82.264,123800004.0
2005-05-26 06:14:00,82.252,82.29,82.232,82.25,173100002.0
2005-05-26 06:15:00,82.264,82.286,82.233,82.236,156600001.0
2005-05-26 06:16:00,82.245,82.282,82.233,82.239,198600000.0
2005-05-26 06:17:00,82.239,82.271,82.231,82.241,213699998.0
2005-05-26 06:18:00,82.248,82.293,82.225,82.239,200200002.0
2005-05-26 06:19:00,82.232,82.273,82.225,82.242,235799997.0
2005-05-26 06:20:00,82.237,82.265,82.221,82.248,162899999.0
2005-05-26 06:21:00,82.229,82.263,82.223,82.263,84099999.0
2005-05-26 06:22:00,82.244,82.262,82.224,82.235,269300000.0
2005-05-26 06:23:00,82.223,82.231,82.196,82.196,147599998.0
2005-05-26 06:24:00,82.202,82.243,82.196,82.239,291500002.0
2005-05-26 06:25:00,82.225,82.264,82.214,82.235,399200000.0
2005-05-26 06:26:00,82.24,82.261,82.222,82.236,219399999.0
2005-05-26 06:27:00,82.228,82.25,82.212,82.243,100599998.0
2005-05-26 06:28:00,82.232,82.25,82.215,82.25,142900000.0
2005-05-26 06:29:00,82.243,82.273,82.22,82.262,211199999.0
2005-05-26 06:30:00,82.259,82.259,82.222,82.226,177399998.0
2005-05-26 06:31:00,82.222,82.243,82.212,82.235,139700002.0
2005-05-26 06:32:00,82.223,82.271,82.217,82.258,146799998.0
2005-05-26 06:33:00,82.27,82.277,82.231,82.252,144199998.0
2005-05-26 06:34:00,82.211,82.271,82.211,82.258,207099998.0
2005-05-26 06:35:00,82.22,82.248,82.208,82.245,194700000.0
2005-05-26 06:36:00,82.21,82.235,82.19,82.204,119600000.0
2005-05-26 06:37:00,82.232,82.239,82.199,82.208,208900000.0
2005-05-26 06:38:00,82.224,82.259,82.199,82.242,342599997.0
2005-05-26 06:39:00,82.235,82.266,82.215,82.232,195999998.0
2005-05-26 06:40:00,82.237,82.25,82.217,82.237,221300002.0
2005-05-26 06:41:00,82.217,82.263,82.211,82.247,242199997.0
2005-05-26 06:42:00,82.223,82.284,82.213,82.247,162300001.0
2005-05-26 06:43:00,82.267,82.268,82.214,82.221,201600000.0
2005-05-26 06:44:00,82.216,82.245,82.202,82.217,122900001.0
2005-05-26 06:45:00,82.25,82.27,82.22,82.235,170099999.0
2005-05-26 06:46:00,82.233,82.265,82.22,82.237,219500000.0
2005-05-26 06:47:00,82.215,82.243,82.189,82.197,200300002.0
2005-05-26 06:48:00,82.214,82.235,82.183,82.192,140300000.0
2005-05-26 06:49:00,82.208,82.236,82.196,82.212,181100000.0
2005-05-26 06:50:00,82.193,82.232,82.174,82.199,201199998.0
2005-05-26 06:51:00,82.183,82.227,82.167,82.202,108700000.0
2005-05-26 06:52:00,82.193,82.223,82.189,82.223,132400000.0
2005-05-26 06:53:00,82.22,82.229,82.193,82.196,148600000.0
2005-05-26 06:54:00,82.208,82.245,82.193,82.206,197100000.0
2005-05-26 06:55:00,82.203,82.225,82.189,82.204,217000002.0
2005-05-26 06:56:00,82.17,82.217,82.163,82.217,184400000.0
2005-05-26 06:57:00,82.15,82.211,82.15,82.18,308300001.0
2005-05-26 06:58:00,82.165,82.219,82.164,82.184,190200001.0
2005-05-26 06:59:00,82.21,82.22,82.172,82.189,163800000.0
2005-05-26 07:00:00,82.212,82.224,82.18,82.206,183599998.0
2005-05-26 07:01:00,82.199,82.229,82.191,82.202,148799997.0
2005-05-26 07:02:00,82.186,82.225,82.183,82.224,177800001.0
2005-05-26 07:03:00,82.231,82.315,82.217,82.218,200200001.0
2005-05-26 07:04:00,82.212,82.247,82.197,82.232,162000002.0
2005-05-26 07:05:00,82.226,82.258,82.213,82.228,226499997.0
2005-05-26 07:06:00,82.212,82.248,82.212,82.23,172000002.0
2005-05-26 07:07:00,82.239,82.249,82.21,82.216,171799998.0
2005-05-26 07:08:00,82.222,82.245,82.194,82.202,179199998.0
2005-05-26 07:09:00,82.197,82.243,82.197,82.238,197000002.0
2005-05-26 07:10:00,82.207,82.251,82.202,82.209,118500000.0
2005-05-26 07:11:00,82.226,82.238,82.211,82.217,171900001.0
2005-05-26 07:12:00,82.23,82.24,82.207,82.225,193199997.0
2005-05-26 07:13:00,82.219,82.249,82.214,82.231,176799999.0
2005-05-26 07:14:00,82.198,82.252,82.197,82.226,249999999.0
2005-05-26 07:15:00,82.198,82.238,82.193,82.235,205599996.0
2005-05-26 07:16:00,82.2,82.23,82.164,82.203,81100000.0
2005-05-26 07:17:00,82.207,82.239,82.192,82.213,273799997.0
2005-05-26 07:18:00,82.212,82.227,82.188,82.218,228399999.0
2005-05-26 07:19:00,82.247,82.247,82.195,82.211,264799998.0
2005-05-26 07:20:00,82.196,82.226,82.183,82.195,193599999.0
2005-05-26 07:21:00,82.186,82.2,82.153,82.158,159200002.0
2005-05-26 07:22:00,82.161,82.193,82.134,82.193,180000000.0
2005-05-26 07:23:00,82.176,82.205,82.154,82.175,225900001.0
2005-05-26 07:24:00,82.17,82.205,82.158,82.185,201400000.0
2005-05-26 07:25:00,82.181,82.218,82.178,82.207,176500001.0
2005-05-26 07:26:00,82.168,82.228,82.167,82.178,264099997.0
2005-05-26 07:27:00,82.202,82.207,82.163,82.176,137700001.0
2005-05-26 07:28:00,82.157,82.231,82.157,82.215,216300000.0
2005-05-26 07:29:00,82.225,82.229,82.191,82.205,115099999.0
2005-05-26 07:30:00,82.217,82.22,82.176,82.186,245400002.0
2005-05-26 07:31:00,82.232,82.25,82.181,82.181,237000002.0
2005-05-26 07:32:00,82.186,82.227,82.181,82.227,152299999.0
2005-05-26 07:33:00,82.223,82.234,82.198,82.208,255100001.0
2005-05-26 07:34:00,82.235,82.235,82.178,82.181,153299999.0
2005-05-26 07:35:00,82.173,82.22,82.164,82.176,211199997.0
2005-05-26 07:36:00,82.179,82.21,82.168,82.191,299300002.0
2005-05-26 07:37:00,82.206,82.233,82.184,82.212,153700000.0
2005-05-26 07:38:00,82.212,82.234,82.191,82.193,86300000.0
2005-05-26 07:39:00,82.235,82.235,82.19,82.195,168399999.0
2005-05-26 07:40:00,82.171,82.227,82.169,82.213,148300001.0
2005-05-26 07:41:00,82.188,82.212,82.175,82.186,260900000.0
2005-05-26 07:42:00,82.169,82.211,82.169,82.19,213299997.0
2005-05-26 07:43:00,82.175,82.197,82.137,82.154,171200001.0
2005-05-26 07:44:00,82.159,82.195,82.143,82.178,192200001.0
2005-05-26 07:45:00,82.162,82.194,82.159,82.18,122000000.0
2005-05-26 07:46:00,82.131,82.18,82.131,82.147,225099996.0
2005-05-26 07:47:00,82.182,82.182,82.133,82.159,148699999.0
2005-05-26 07:48:00,82.151,82.184,82.139,82.184,211800003.0
2005-05-26 07:49:00,82.165,82.176,82.127,82.127,264699994.0
2005-05-26 07:50:00,82.115,82.166,82.086,82.114,219400002.0
2005-05-26 07:51:00,82.131,82.132,82.098,82.108,145600000.0
2005-05-26 07:52:00,82.109,82.123,82.058,82.064,289300002.0
2005-05-26 07:53:00,82.088,82.124,82.081,82.112,273400003.0
2005-05-26 07:54:00,82.082,82.149,82.082,82.109,197500000.0
2005-05-26 07:55:00,82.125,82.148,82.108,82.128,221999999.0
2005-05-26 07:56:00,82.106,82.155,82.1,82.15,145099999.0
2005-05-26 07:57:00,82.167,82.168,82.116,82.125,198500002.0
2005-05-26 07:58:00,82.111,82.158,82.097,82.115,238299996.0
2005-05-26 07:59:00,82.116,82.151,82.108,82.115,188599998.0
2005-05-26 08:00:00,82.11,82.125,82.075,82.116,137599999.0
2005-05-26 08:01:00,82.118,82.139,82.088,82.11,171700000.0
2005-05-26 08:02:00,82.096,82.142,82.09,82.11,188500004.0
2005-05-26 08:03:00,82.1,82.138,82.091,82.11,93500000.0
2005-05-26 08:04:00,82.135,82.137,82.089,82.089,180400000.0
2005-05-26 08:05:00,82.1,82.127,82.078,82.095,214300000.0
2005-05-26 08:06:00,82.068,82.088,82.05,82.05,157999998.0
2005-05-26 08:07:00,82.025,82.091,82.025,82.046,255100001.0
2005-05-26 08:08:00,82.052,82.084,82.043,82.06,153500000.0
2005-05-26 08:09:00,82.055,82.097,82.04,82.068,193299999.0
2005-05-26 08:10:00,82.045,82.091,82.039,82.06,222999996.0
2005-05-26 08:11:00,82.052,82.101,82.052,82.082,90700000.0
2005-05-26 08:12:00,82.056,82.09,82.041,82.063,250000000.0
2005-05-26 08:13:00,82.065,82.094,82.042,82.042,197699999.0
2005-05-26 08:14:00,82.064,82.08,82.051,82.066,210199997.0
2005-05-26 08:15:00,82.065,82.101,82.057,82.101,122600000.0
2005-05-26 08:16:00,82.044,82.109,82.044,82.102,127100000.0
2005-05-26 08:17:00,82.07,82.101,82.034,82.041,224900000.0
2005-05-26 08:18:00,82.027,82.051,82.021,82.021,83200001.0
2005-05-26 08:19:00,82.021,82.061,82.008,82.037,98500000.0
2005-05-26 08:20:00,82.009,82.048,81.999,82.015,178500001.0
2005-05-26 08:21:00,82.037,82.044,81.977,81.994,277700001.0
2005-05-26 08:22:00,82.04,82.058,82.021,82.028,125599999.0
2005-05-26 08:23:00,82.038,82.056,82.019,82.029,116399997.0
2005-05-26 08:24:00,82.042,82.063,82.025,82.035,202199998.0
2005-05-26 08:25:00,82.043,82.082,82.016,82.065,151700000.0
2005-05-26 08:26:00,82.018,82.055,82.013,82.05,217100000.0
2005-05-26 08:27:00,82.019,82.056,82.017,82.043,145800000.0
2005-05-26 08:28:00,82.066,82.111,82.061,82.092,214000001.0
2005-05-26 08:29:00,82.112,82.142,82.099,82.113,135700000.0
2005-05-26 08:30:00,82.091,82.125,82.076,82.093,228600001.0
2005-05-26 08:31:00,82.091,82.136,82.084,82.107,221400000.0
2005-05-26 08:32:00,82.084,82.117,82.074,82.074,252100002.0
2005-05-26 08:33:00,82.102,82.115,82.073,82.084,284699999.0
2005-05-26 08:34:00,82.083,82.123,82.07,82.095,125100001.0
2005-05-26 08:35:00,82.107,82.141,82.095,82.125,157900000.0
2005-05-26 08:36:00,82.135,82.184,82.121,82.184,278600001.0
2005-05-26 08:37:00,82.189,82.209,82.14,82.144,200199999.0
2005-05-26 08:38:00,82.148,82.195,82.142,82.174,201100003.0
2005-05-26 08:39:00,82.184,82.192,82.158,82.173,274399999.0
2005-05-26 08:40:00,82.2,82.217,82.173,82.189,246500000.0
2005-05-26 08:41:00,82.2,82.225,82.168,82.189,148599999.0
2005-05-26 08:42:00,82.169,82.223,82.169,82.187,214000003.0
2005-05-26 08:43:00,82.182,82.216,82.154,82.154,163699999.0
2005-05-26 08:44:00,82.153,82.181,82.135,82.135,256699997.0
2005-05-26 08:45:00,82.178,82.201,82.135,82.186,234200000.0
2005-05-26 08:46:00,82.143,82.177,82.137,82.157,258700000.0
2005-05-26 08:47:00,82.141,82.196,82.136,82.193,243199996.0
2005-05-26 08:48:00,82.188,82.209,82.175,82.192,123100001.0
2005-05-26 08:49:00,82.191,82.22,82.173,82.204,236600000.0
2005-05-26 08:50:00,82.166,82.205,82.148,82.205,196900002.0
2005-05-26 08:51:00,82.222,82.24,82.174,82.195,285399998.0
2005-05-26 08:52:00,82.191,82.222,82.17,82.222,222999999.0
2005-05-26 08:53:00,82.232,82.234,82.192,82.204,256300002.0
2005-05-26 08:54:00,82.199,82.23,82.18,82.228,202200001.0
2005-05-26 08:55:00,82.185,82.213,82.175,82.202,153900000.0
2005-05-26 08:56:00,82.176,82.229,82.172,82.215,209099999.0
2005-05-26 08:57:00,82.213,82.239,82.183,82.201,292799998.0
2005-05-26 08:58:00,82.179,82.258,82.168,82.227,168599999.0
2005-05-26 08:59:00,82.244,82.269,82.223,82.242,208099999.0
2005-05-26 09:00:00,82.23,82.266,82.227,82.239,275900002.0
2005-05-26 09:01:00,82.243,82.281,82.221,82.247,202699996.0
2005-05-26 09:02:00,82.237,82.287,82.229,82.258,161199997.0
2005-05-26 09:03:00,82.228,82.264,82.199,82.205,267700004.0
2005-05-26 09:04:00,82.201,82.271,82.194,82.2,202100000.0
2005-05-26 09:05:00,82.235,82.246,82.207,82.226,226599999.0
2005-05-26 09:06:00,82.249,82.259,82.221,82.236,188999998.0
2005-05-26 09:07:00,82.253,82.276,82.23,82.23,309199997.0
2005-05-26 09:08:00,82.23,82.271,82.223,82.231,265700004.0
2005-05-26 09:09:00,82.237,82.279,82.219,82.245,187599999.0
2005-05-26 09:10:00,82.235,82.273,82.218,82.246,117399999.0
2005-05-26 09:11:00,82.27,82.27,82.21,82.21,76299999.0
2005-05-26 09:12:00,82.262,82.269,82.211,82.211,244099999.0
2005-05-26 09:13:00,82.254,82.28,82.218,82.222,101600000.0
2005-05-26 09:14:00,82.23,82.236,82.192,82.204,213199995.0
2005-05-26 09:15:00,82.214,82.233,82.196,82.218,276300005.0
2005-05-26 09:16:00,82.228,82.252,82.209,82.215,294200001.0
2005-05-26 09:17:00,82.245,82.245,82.188,82.219,174500002.0
2005-05-26 09:18:00,82.218,82.239,82.191,82.203,114100000.0
2005-05-26 09:19:00,82.215,82.233,82.179,82.179,128100001.0
2005-05-26 09:20:00,82.208,82.236,82.189,82.207,165499998.0
2005-05-26 09:21:00,82.23,82.244,82.191,82.191,227400000.0
2005-05-26 09:22:00,82.203,82.244,82.187,82.214,161499995.0
2005-05-26 09:23:00,82.22,82.25,82.212,82.221,128899998.0
2005-05-26 09:24:00,82.216,82.246,82.193,82.203,248499999.0
2005-05-26 09:25:00,82.232,82.238,82.208,82.208,141800000.0
2005-05-26 09:26:00,82.202,82.252,82.192,82.227,295699998.0
2005-05-26 09:27:00,82.255,82.263,82.218,82.22,160899999.0
2005-05-26 09:28:00,82.236,82.267,82.218,82.242,168500001.0
2005-05-26 09:29:00,82.232,82.244,82.199,82.205,130700000.0
2005-05-26 09:30:00,82.215,82.245,82.189,82.2,134000000.0
2005-05-26 09:31:00,82.221,82.245,82.201,82.214,212399996.0
2005-05-26 09:32:00,82.253,82.274,82.226,82.239,157299998.0
2005-05-26 09:33:00,82.232,82.269,82.23,82.247,189299999.0
2005-05-26 09:34:00,82.197,82.274,82.197,82.262,153600002.0
2005-05-26 09:35:00,82.233,82.258,82.218,82.239,165900000.0
2005-05-26 09:36:00,82.267,82.28,82.246,82.257,221500003.0
2005-05-26 09:37:00,82.299,82.303,82.25,82.256,151699998.0
2005-05-26 09:38:00,82.275,82.3,82.247,82.269,168000002.0
2005-05-26 09:39:00,82.294,82.314,82.256,82.277,196700000.0
2005-05-26 09:40:00,82.263,82.309,82.263,82.286,151899997.0
2005-05-26 09:41:00,82.282,82.289,82.244,82.25,181399996.0
2005-05-26 09:42:00,82.26,82.303,82.256,82.257,213500001.0
2005-05-26 09:43:00,82.263,82.289,82.236,82.257,292499998.0
2005-05-26 09:44:00,82.245,82.295,82.245,82.259,252399999.0
2005-05-26 09:45:00,82.295,82.316,82.274,82.278,199199997.0
2005-05-26 09:46:00,82.287,82.315,82.274,82.313,286399999.0
2005-05-26 09:47:00,82.322,82.326,82.264,82.264,179600001.0
2005-05-26 09:48:00,82.282,82.318,82.273,82.284,182100001.0
2005-05-26 09:49:00,82.298,82.314,82.258,82.287,190600002.0
2005-05-26 09:50:00,82.273,82.308,82.247,82.258,273199999.0
2005-05-26 09:51:00,82.27,82.292,82.249,82.283,239800004.0
2005-05-26 09:52:00,82.279,82.306,82.262,82.262,209700000.0
2005-05-26 09:53:00,82.275,82.294,82.245,82.257,296799998.0
2005-05-26 09:54:00,82.275,82.286,82.251,82.261,161499999.0
2005-05-26 09:55:00,82.268,82.3,82.254,82.271,221200000.0
2005-05-26 09:56:00,82.292,82.297,82.255,82.257,190699995.0
2005-05-26 09:57:00,82.255,82.276,82.233,82.236,178300001.0
2005-05-26 09:58:00,82.266,82.289,82.249,82.257,185700000.0
2005-05-26 09:59:00,82.27,82.305,82.256,82.287,181900000.0
2005-05-26 10:00:00,82.263,82.307,82.255,82.269,162999999.0
2005-05-26 10:01:00,82.261,82.303,82.251,82.295,175499999.0
2005-05-26 10:02:00,82.254,82.287,82.248,82.265,129500001.0
2005-05-26 10:03:00,82.265,82.301,82.258,82.263,320000004.0
2005-05-26 10:04:00,82.266,82.294,82.262,82.268,152499999.0
2005-05-26 10:05:00,82.271,82.303,82.255,82.27,233999997.0
2005-05-26 10:06:00,82.23,82.299,82.224,82.253,352499993.0
2005-05-26 10:07:00,82.29,82.313,82.263,82.269,249399999.0
2005-05-26 10:08:00,82.288,82.31,82.275,82.28,196400001.0
2005-05-26 10:09:00,82.299,82.309,82.269,82.284,141499999.0
2005-05-26 10:10:00,82.259,82.301,82.246,82.263,116900000.0
2005-05-26 10:11:00,82.28,82.316,82.279,82.284,135500000.0
2005-05-26 10:12:00,82.298,82.317,82.276,82.279,218500000.0
2005-05-26 10:13:00,82.28,82.321,82.28,82.3,284000005.0
2005-05-26 10:14:00,82.3,82.327,82.292,82.315,112299999.0
2005-05-26 10:15:00,82.296,82.32,82.277,82.295,184400002.0
2005-05-26 10:16:00,82.258,82.308,82.258,82.296,235699997.0
2005-05-26 10:17:00,82.273,82.331,82.26,82.307,184799998.0
2005-05-26 10:18:00,82.313,82.342,82.295,82.316,102500000.0
2005-05-26 10:19:00,82.311,82.355,82.311,82.34,176000001.0
2005-05-26 10:20:00,82.334,82.358,82.319,82.322,184700000.0
2005-05-26 10:21:00,82.332,82.348,82.297,82.302,81700000.0
2005-05-26 10:22:00,82.287,82.338,82.285,82.306,292399998.0
2005-05-26 10:23:00,82.321,82.34,82.299,82.326,174399997.0
2005-05-26 10:24:00,82.3,82.343,82.294,82.324,168400003.0
2005-05-26 10:25:00,82.311,82.329,82.289,82.311,104400000.0
2005-05-26 10:26:00,82.28,82.325,82.275,82.278,150599999.0
2005-05-26 10:27:00,82.307,82.315,82.279,82.283,237399999.0
2005-05-26 10:28:00,82.273,82.306,82.262,82.288,216800000.0
2005-05-26 10:29:00,82.286,82.316,82.267,82.288,202399998.0
2005-05-26 10:30:00,82.291,82.317,82.279,82.29,257699997.0
2005-05-26 10:31:00,82.279,82.316,82.251,82.266,154600001.0
2005-05-26 10:32:00,82.266,82.286,82.25,82.263,143400000.0
2005-05-26 10:33:00,82.295,82.305,82.257,82.257,258599998.0
2005-05-26 10:34:00,82.285,82.312,82.27,82.291,146399999.0
2005-05-26 10:35:00,82.27,82.303,82.259,82.265,184699999.0
2005-05-26 10:36:00,82.277,82.315,82.277,82.315,214200000.0
2005-05-26 10:37:00,82.305,82.328,82.299,82.307,201000001.0
2005-05-26 10:38:00,82.286,82.342,82.286,82.312,172900000.0
2005-05-26 10:39:00,82.303,82.351,82.297,82.314,183799998.0
2005-05-26 10:40:00,82.337,82.359,82.327,82.342,142599998.0
2005-05-26 10:41:00,82.334,82.359,82.3,82.3,196800001.0
2005-05-26 10:42:00,82.304,82.357,82.304,82.35,331199993.0
2005-05-26 10:43:00,82.318,82.368,82.304,82.317,275399997.0
2005-05-26 10:44:00,82.3,82.349,82.289,82.328,278299995.0
2005-05-26 10:45:00,82.35,82.385,82.348,82.385,118799999.0
2005-05-26 10:46:00,82.335,82.416,82.335,82.416,127000000.0
2005-05-26 10:47:00,82.38,82.405,82.367,82.395,150700002.0
2005-05-26 10:48:00,82.352,82.395,82.34,82.37,100100000.0
2005-05-26 10:49:00,82.368,82.392,82.349,82.372,252000001.0
2005-05-26 10:50:00,82.345,82.387,82.329,82.362,247700001.0
2005-05-26 10:51:00,82.345,82.389,82.339,82.365,264600002.0
2005-05-26 10:52:00,82.356,82.393,82.333,82.333,233199999.0
2005-05-26 10:53:00,82.354,82.405,82.354,82.405,198699999.0
2005-05-26 10:54:00,82.386,82.421,82.355,82.362,184500001.0
2005-05-26 10:55:00,82.352,82.384,82.341,82.35,308800003.0
2005-05-26 10:56:00,82.36,82.384,82.341,82.346,260099999.0
2005-05-26 10:57:00,82.353,82.395,82.328,82.364,143300000.0
2005-05-26 10:58:00,82.359,82.38,82.342,82.352,220599999.0
2005-05-26 10:59:00,82.355,82.383,82.328,82.345,296900003.0
2005-05-26 11:00:00,82.334,82.354,82.301,82.324,239300005.0
2005-05-26 11:01:00,82.329,82.345,82.294,82.307,222399998.0
2005-05-26 11:02:00,82.284,82.335,82.284,82.299,141899998.0
2005-05-26 11:03:00,82.287,82.348,82.278,82.298,194799998.0
2005-05-26 11:04:00,82.258,82.301,82.258,82.288,162299999.0
2005-05-26 11:05:00,82.238,82.284,82.236,82.255,155400000.0
2005-05-26 11:06:00,82.257,82.271,82.215,82.239,162500000.0
2005-05-26 11:07:00,82.225,82.26,82.221,82.231,316499996.0
2005-05-26 11:08:00,82.237,82.264,82.233,82.244,265800002.0
2005-05-26 11:09:00,82.27,82.277,82.223,82.227,158100001.0
2005-05-26 11:10:00,82.239,82.271,82.237,82.258,168200001.0
2005-05-26 11:11:00,82.23,82.283,82.228,82.267,250699998.0
2005-05-26 11:12:00,82.233,82.275,82.233,82.258,189599999.0
2005-05-26 11:13:00,82.265,82.277,82.238,82.258,285099996.0
2005-05-26 11:14:00,82.213,82.273,82.213,82.273,171299999.0
2005-05-26 11:15:00,82.285,82.285,82.247,82.275,243799998.0
2005-05-26 11:16:00,82.232,82.267,82.217,82.255,239300001.0
2005-05-26 11:17:00,82.268,82.27,82.238,82.243,202700004.0
2005-05-26 11:18:00,82.236,82.278,82.224,82.251,294399999.0
2005-05-26 11:19:00,82.232,82.283,82.225,82.231,205999998.0
2005-05-26 11:20:00,82.259,82.285,82.241,82.265,163899999.0
2005-05-26 11:21:00,82.282,82.295,82.253,82.257,230400001.0
2005-05-26 11:22:00,82.238,82.304,82.238,82.272,155399997.0
2005-05-26 11:23:00,82.261,82.286,82.243,82.257,181699999.0
2005-05-26 11:24:00,82.275,82.28,82.226,82.226,272899998.0
2005-05-26 11:25:00,82.213,82.264,82.212,82.252,147899999.0
2005-05-26 11:26:00,82.253,82.255,82.217,82.224,199799998.0
2005-05-26 11:27:00,82.218,82.262,82.216,82.22,245200003.0
2005-05-26 11:28:00,82.232,82.255,82.178,82.191,232699999.0
2005-05-26 11:29:00,82.21,82.229,82.188,82.201,175200001.0
2005-05-26 11:30:00,82.182,82.245,82.182,82.245,190100002.0
2005-05-26 11:31:00,82.252,82.252,82.187,82.199,172999998.0
2005-05-26 11:32:00,82.201,82.242,82.198,82.224,243699997.0
2005-05-26 11:33:00,82.204,82.242,82.189,82.217,247800001.0
2005-05-26 11:34:00,82.195,82.238,82.175,82.218,138600000.0
2005-05-26 11:35:00,82.232,82.241,82.186,82.186,193399998.0
2005-05-26 11:36:00,82.231,82.266,82.215,82.266,224499999.0
2005-05-26 11:37:00,82.283,82.283,82.237,82.242,248900001.0
2005-05-26 11:38:00,82.262,82.276,82.228,82.26,342799997.0
2005-05-26 11:39:00,82.275,82.294,82.24,82.255,92800000.0
2005-05-26 11:40:00,82.222,82.287,82.222,82.243,182799998.0
2005-05-26 11:41:00,82.275,82.301,82.253,82.279,215600000.0
2005-05-26 11:42:00,82.267,82.277,82.241,82.241,188600001.0
2005-05-26 11:43:00,82.236,82.265,82.233,82.258,138000000.0
2005-05-26 11:44:00,82.263,82.289,82.243,82.259,252400000.0
2005-05-26 11:45:00,82.28,82.28,82.22,82.24,210200001.0
2005-05-26 11:46:00,82.252,82.26,82.213,82.216,141599999.0
2005-05-26 11:47:00,82.228,82.281,82.219,82.237,211000001.0
2005-05-26 11:48:00,82.235,82.276,82.219,82.254,102700000.0
2005-05-26 11:49:00,82.232,82.267,82.223,82.238,259399998.0
2005-05-26 11:50:00,82.213,82.231,82.187,82.187,193000002.0
2005-05-26 11:51:00,82.229,82.266,82.201,82.233,402199999.0
2005-05-26 11:52:00,82.212,82.245,82.202,82.21,219600001.0
2005-05-26 11:53:00,82.24,82.257,82.209,82.209,341400005.0
2005-05-26 11:54:00,82.189,82.245,82.189,82.218,129600000.0
2005-05-26 11:55:00,82.239,82.239,82.204,82.209,141899999.0
2005-05-26 11:56:00,82.255,82.27,82.215,82.233,182300000.0
2005-05-26 11:57:00,82.267,82.289,82.227,82.227,163200000.0
2005-05-26 11:58:00,82.262,82.285,82.236,82.236,154799999.0
2005-05-26 11:59:00,82.267,82.286,82.24,82.24,334499996.0
2005-05-26 12:00:00,82.223,82.288,82.223,82.27,249900000.0
2005-05-26 12:01:00,82.297,82.301,82.248,82.269,193299999.0
2005-05-26 12:02:00,82.227,82.275,82.22,82.25,237300000.0
2005-05-26 12:03:00,82.24,82.257,82.217,82.226,207399996.0
2005-05-26 12:04:00,82.214,82.258,82.214,82.258,200999998.0
2005-05-26 12:05:00,82.26,82.263,82.222,82.222,247999996.0
2005-05-26 12:06:00,82.243,82.283,82.227,82.252,154000000.0
2005-05-26 12:07:00,82.225,82.303,82.192,82.303,232099999.0
2005-05-26 12:08:00,82.233,82.264,82.233,82.247,141799999.0
2005-05-26 12:09:00,82.241,82.272,82.238,82.243,195500002.0
2005-05-26 12:10:00,82.227,82.296,82.227,82.276,91500000.0
2005-05-26 12:11:00,82.262,82.289,82.242,82.248,247800001.0
2005-05-26 12:12:00,82.233,82.295,82.233,82.262,125099999.0
2005-05-26 12:13:00,82.272,82.281,82.225,82.225,229699999.0
2005-05-26 12:14:00,82.28,82.293,82.256,82.27,267799999.0
2005-05-26 12:15:00,82.262,82.287,82.242,82.267,107600001.0
2005-05-26 12:16:00,82.235,82.293,82.235,82.247,280499996.0
2005-05-26 12:17:00,82.27,82.304,82.255,82.273,204299999.0
2005-05-26 12:18:00,82.274,82.295,82.257,82.277,144899999.0
2005-05-26 12:19:00,82.241,82.284,82.241,82.268,205199998.0
2005-05-26 12:20:00,82.255,82.289,82.241,82.27,207600002.0
2005-05-26 12:21:00,82.26,82.284,82.24,82.255,118700000.0
2005-05-26 12:22:00,82.27,82.31,82.249,82.287,220800000.0
2005-05-26 12:23:00,82.295,82.312,82.25,82.262,230000001.0
2005-05-26 12:24:00,82.241,82.292,82.236,82.271,225799999.0
2005-05-26 12:25:00,82.242,82.268,82.238,82.263,225699999.0
2005-05-26 12:26:00,82.259,82.274,82.221,82.221,177699999.0
2005-05-26 12:27:00,82.247,82.283,82.196,82.222,170499999.0
2005-05-26 12:28:00,82.236,82.273,82.217,82.237,209999999.0
2005-05-26 12:29:00,82.258,82.286,82.24,82.257,170699999.0
2005-05-26 12:30:00,82.275,82.286,82.23,82.23,341900002.0
2005-05-26 12:31:00,82.257,82.277,82.222,82.229,202799998.0
2005-05-26 12:32:00,82.215,82.249,82.201,82.215,208800001.0
2005-05-26 12:33:00,82.212,82.259,82.212,82.247,238799999.0
2005-05-26 12:34:00,82.235,82.257,82.226,82.226,184600000.0
2005-05-26 12:35:00,82.245,82.3,82.228,82.27,143199998.0
2005-05-26 12:36:00,82.27,82.288,82.237,82.244,212500003.0
2005-05-26 12:37:00,82.285,82.303,82.224,82.241,296800006.0
2005-05-26 12:38:00,82.216,82.255,82.216,82.251,251999999.0
2005-05-26 12:39:00,82.234,82.263,82.221,82.227,170799998.0
2005-05-26 12:40:00,82.235,82.255,82.218,82.233,177600001.0
2005-05-26 12:41:00,82.249,82.259,82.225,82.229,230699998.0
2005-05-26 12:42:00,82.212,82.265,82.211,82.228,153700000.0
2005-05-26 12:43:00,82.205,82.274,82.205,82.258,342900001.0
2005-05-26 12:44:00,82.234,82.259,82.211,82.218,264099994.0
2005-05-26 12:45:00,82.235,82.261,82.221,82.25,183800002.0
2005-05-26 12:46:00,82.199,82.253,82.199,82.222,202299999.0
2005-05-26 12:47:00,82.216,82.254,82.195,82.22,271400002.0
2005-05-26 12:48:00,82.218,82.247,82.194,82.226,270599999.0
2005-05-26 12:49:00,82.239,82.268,82.226,82.268,300199999.0
2005-05-26 12:50:00,82.231,82.259,82.223,82.243,182799999.0
2005-05-26 12:51:00,82.251,82.272,82.22,82.223,231700001.0
2005-05-26 12:52:00,82.215,82.248,82.198,82.229,254499997.0
2005-05-26 12:53:00,82.181,82.236,82.18,82.198,180500000.0
2005-05-26 12:54:00,82.173,82.23,82.153,82.199,206299997.0
2005-05-26 12:55:00,82.21,82.233,82.198,82.225,159799997.0
2005-05-26 12:56:00,82.185,82.229,82.177,82.207,258300001.0
2005-05-26 12:57:00,82.22,82.235,82.18,82.195,163000000.0
2005-05-26 12:58:00,82.2,82.224,82.179,82.197,153399997.0
2005-05-26 12:59:00,82.2,82.237,82.192,82.233,206200002.0
2005-05-26 13:00:00,82.198,82.225,82.189,82.199,138600001.0
2005-05-26 13:01:00,82.197,82.234,82.186,82.204,167299997.0
2005-05-26 13:02:00,82.198,82.255,82.175,82.227,157799999.0
2005-05-26 13:03:00,82.195,82.255,82.195,82.229,208400000.0
2005-05-26 13:04:00,82.203,82.263,82.2,82.24,278899999.0
2005-05-26 13:05:00,82.22,82.264,82.214,82.218,249399998.0
2005-05-26 13:06:00,82.211,82.272,82.208,82.262,154800000.0
2005-05-26 13:07:00,82.241,82.275,82.216,82.219,175999998.0
2005-05-26 13:08:00,82.254,82.275,82.228,82.251,216200000.0
2005-05-26 13:09:00,82.257,82.287,82.237,82.248,277400001.0
2005-05-26 13:10:00,82.251,82.272,82.227,82.238,195199998.0
2005-05-26 13:11:00,82.265,82.28,82.247,82.248,119100000.0
2005-05-26 13:12:00,82.265,82.28,82.222,82.248,161100001.0
2005-05-26 13:13:00,82.243,82.267,82.229,82.263,149800001.0
2005-05-26 13:14:00,82.228,82.286,82.223,82.251,172600002.0
2005-05-26 13:15:00,82.28,82.28,82.216,82.242,266900004.0
2005-05-26 13:16:00,82.24,82.269,82.224,82.268,268700002.0
2005-05-26 13:17:00,82.274,82.283,82.239,82.26,189199999.0
2005-05-26 13:18:00,82.236,82.272,82.215,82.247,153400000.0
2005-05-26 13:19:00,82.255,82.272,82.222,82.228,230999999.0
2005-05-26 13:20:00,82.216,82.267,82.205,82.222,117900001.0
2005-05-26 13:21:00,82.222,82.258,82.203,82.223,278800000.0
2005-05-26 13:22:00,82.214,82.245,82.202,82.214,162500000.0
2005-05-26 13:23:00,82.21,82.243,82.21,82.237,92300000.0
2005-05-26 13:24:00,82.214,82.249,82.207,82.21,387499999.0
2005-05-26 13:25:00,82.235,82.247,82.195,82.214,115699999.0
2005-05-26 13:26:00,82.205,82.234,82.194,82.216,159999999.0
2005-05-26 13:27:00,82.231,82.267,82.214,82.259,245499999.0
2005-05-26 13:28:00,82.237,82.295,82.221,82.262,130199999.0
2005-05-26 13:29:00,82.28,82.298,82.262,82.273,141899997.0
2005-05-26 13:30:00,82.259,82.296,82.248,82.279,235299996.0
2005-05-26 13:31:00,82.278,82.279,82.23,82.23,233799998.0
2005-05-26 13:32:00,82.212,82.262,82.212,82.24,121300001.0
2005-05-26 13:33:00,82.239,82.265,82.194,82.194,119100000.0
2005-05-26 13:34:00,82.208,82.257,82.202,82.208,268999995.0
2005-05-26 13:35:00,82.182,82.219,82.171,82.203,212800003.0
2005-05-26 13:36:00,82.161,82.2,82.143,82.177,246199998.0
2005-05-26 13:37:00,82.194,82.21,82.174,82.174,237599998.0
2005-05-26 13:38:00,82.185,82.244,82.17,82.214,330799999.0
2005-05-26 13:39:00,82.227,82.229,82.191,82.191,161900000.0
2005-05-26 13:40:00,82.187,82.238,82.183,82.226,317700000.0
2005-05-26 13:41:00,82.185,82.231,82.175,82.189,220599999.0
2005-05-26 13:42:00,82.217,82.231,82.182,82.182,364599997.0
2005-05-26 13:43:00,82.214,82.235,82.195,82.199,171199999.0
2005-05-26 13:44:00,82.226,82.238,82.204,82.214,210800003.0
2005-05-26 13:45:00,82.23,82.233,82.173,82.184,212300002.0
2005-05-26 13:46:00,82.203,82.255,82.203,82.239,193099998.0
2005-05-26 13:47:00,82.212,82.254,82.212,82.232,137700000.0
2005-05-26 13:48:00,82.24,82.246,82.208,82.225,312099996.0
2005-05-26 13:49:00,82.238,82.286,82.215,82.286,254400003.0
2005-05-26 13:50:00,82.245,82.28,82.222,82.24,157100000.0
2005-05-26 13:51:00,82.252,82.274,82.216,82.216,269100000.0
2005-05-26 13:52:00,82.233,82.257,82.218,82.234,223800001.0
2005-05-26 13:53:00,82.244,82.278,82.236,82.268,179999999.0
2005-05-26 13:54:00,82.222,82.298,82.222,82.288,110700002.0
2005-05-26 13:55:00,82.238,82.277,82.221,82.237,278199995.0
2005-05-26 13:56:00,82.218,82.278,82.21,82.232,238399999.0
2005-05-26 13:57:00,82.255,82.281,82.236,82.266,185800001.0
2005-05-26 13:58:00,82.26,82.278,82.231,82.249,196500001.0
2005-05-26 13:59:00,82.247,82.272,82.215,82.247,275399997.0
2005-05-26 14:00:00,82.218,82.261,82.21,82.261,143100000.0
2005-05-26 14:01:00,82.253,82.278,82.228,82.27,192299998.0
2005-05-26 14:02:00,82.214,82.254,82.212,82.241,154099998.0
2005-05-26 14:03:00,82.231,82.261,82.224,82.247,176099998.0
2005-05-26 14:04:00,82.245,82.262,82.223,82.236,200299999.0
2005-05-26 14:05:00,82.234,82.265,82.224,82.231,142000000.0
2005-05-26 14:06:00,82.201,82.273,82.201,82.257,206199996.0
2005-05-26 14:07:00,82.243,82.267,82.223,82.242,273000001.0
2005-05-26 14:08:00,82.245,82.275,82.228,82.243,204800001.0
2005-05-26 14:09:00,82.215,82.296,82.215,82.274,211000002.0
2005-05-26 14:10:00,82.263,82.3,82.262,82.277,135800000.0
2005-05-26 14:11:00,82.243,82.293,82.238,82.255,214299998.0
2005-05-26 14:12:00,82.256,82.283,82.243,82.261,139100001.0
2005-05-26 14:13:00,82.248,82.278,82.242,82.262,208700004.0
2005-05-26 14:14:00,82.262,82.284,82.206,82.253,279200003.0
2005-05-26 14:15:00,82.243,82.275,82.229,82.268,274600002.0
2005-05-26 14:16:00,82.226,82.268,82.226,82.253,367299998.0
2005-05-26 14:17:00,82.251,82.271,82.238,82.248,128899998.0
2005-05-26 14:18:00,82.224,82.266,82.221,82.235,174400001.0
2005-05-26 14:19:00,82.25,82.285,82.227,82.246,296799998.0
2005-05-26 14:20:00,82.254,82.284,82.244,82.271,114900001.0
2005-05-26 14:21:00,82.258,82.299,82.251,82.259,243999998.0
2005-05-26 14:22:00,82.243,82.3,82.229,82.27,225300000.0
2005-05-26 14:23:00,82.271,82.313,82.267,82.279,132500002.0
2005-05-26 14:24:00,82.252,82.312,82.25,82.274,198999998.0
2005-05-26 14:25:00,82.252,82.291,82.252,82.291,81299998.0
2005-05-26 14:26:00,82.248,82.317,82.242,82.317,195600001.0
2005-05-26 14:27:00,82.265,82.306,82.246,82.264,132500001.0
2005-05-26 14:28:00,82.236,82.274,82.236,82.265,212299995.0
2005-05-26 14:29:00,82.278,82.295,82.259,82.28,144700000.0
2005-05-26 14:30:00,82.234,82.283,82.234,82.245,342800000.0
2005-05-26 14:31:00,82.242,82.295,82.235,82.254,202100001.0
2005-05-26 14:32:00,82.287,82.306,82.265,82.271,162200000.0
2005-05-26 14:33:00,82.271,82.286,82.245,82.263,127400002.0
2005-05-26 14:34:00,82.267,82.291,82.25,82.259,176399998.0
2005-05-26 14:35:00,82.263,82.283,82.244,82.253,177199998.0
2005-05-26 14:36:00,82.297,82.297,82.239,82.27,235499999.0
2005-05-26 14:37:00,82.24,82.28,82.217,82.246,192700002.0
2005-05-26 14:38:00,82.223,82.265,82.213,82.258,158999999.0
2005-05-26 14:39:00,82.232,82.267,82.184,82.216,170099998.0
2005-05-26 14:40:00,82.215,82.242,82.192,82.197,133900001.0
2005-05-26 14:41:00,82.245,82.248,82.143,82.187,160700000.0
2005-05-26 14:42:00,82.203,82.236,82.185,82.197,134200000.0
2005-05-26 14:43:00,82.193,82.219,82.179,82.181,195199998.0
2005-05-26 14:44:00,82.227,82.233,82.19,82.198,213600000.0
2005-05-26 14:45:00,82.164,82.208,82.158,82.172,244100001.0
2005-05-26 14:46:00,82.164,82.187,82.149,82.166,176500001.0
2005-05-26 14:47:00,82.173,82.206,82.151,82.171,169500000.0
2005-05-26 14:48:00,82.171,82.214,82.15,82.21,168800002.0
2005-05-26 14:49:00,82.185,82.209,82.167,82.185,181600000.0
2005-05-26 14:50:00,82.19,82.212,82.166,82.209,218499998.0
2005-05-26 14:51:00,82.172,82.195,82.136,82.156,275700001.0
2005-05-26 14:52:00,82.182,82.206,82.162,82.167,130299998.0
2005-05-26 14:53:00,82.194,82.204,82.147,82.157,198999998.0
2005-05-26 14:54:00,82.165,82.197,82.152,82.186,176100000.0
2005-05-26 14:55:00,82.205,82.214,82.16,82.181,205200001.0
2005-05-26 14:56:00,82.18,82.195,82.143,82.143,142699999.0
2005-05-26 14:57:00,82.164,82.198,82.154,82.185,141600000.0
2005-05-26 14:58:00,82.187,82.209,82.172,82.178,212000001.0
2005-05-26 14:59:00,82.168,82.211,82.166,82.182,176199999.0
2005-05-26 15:00:00,82.195,82.207,82.171,82.19,229800001.0
2005-05-26 15:01:00,82.161,82.207,82.152,82.185,259599998.0
2005-05-26 15:02:00,82.18,82.24,82.178,82.208,259899997.0
2005-05-26 15:03:00,82.242,82.266,82.221,82.225,146300000.0
2005-05-26 15:04:00,82.258,82.27,82.208,82.208,147899999.0
2005-05-26 15:05:00,82.218,82.25,82.217,82.24,185600001.0
2005-05-26 15:06:00,82.252,82.259,82.217,82.23,185299998.0
2005-05-26 15:07:00,82.239,82.269,82.17,82.227,158599999.0
2005-05-26 15:08:00,82.223,82.253,82.198,82.228,175899997.0
2005-05-26 15:09:00,82.268,82.268,82.097,82.183,222099997.0
2005-05-26 15:10:00,82.23,82.266,82.217,82.234,264300000.0
2005-05-26 15:11:00,82.243,82.257,82.213,82.24,354399997.0
2005-05-26 15:12:00,82.213,82.269,82.213,82.264,197599999.0
2005-05-26 15:13:00,82.21,82.254,82.201,82.249,122500000.0
2005-05-26 15:14:00,82.225,82.242,82.197,82.228,215199997.0
2005-05-26 15:15:00,82.225,82.245,82.207,82.218,169799997.0
2005-05-26 15:16:00,82.202,82.231,82.191,82.201,219999999.0
2005-05-26 15:17:00,82.221,82.234,82.188,82.203,198399999.0
2005-05-26 15:18:00,82.208,82.263,82.205,82.232,242199998.0
2005-05-26 15:19:00,82.201,82.245,82.201,82.22,232800000.0
2005-05-26 15:20:00,82.215,82.246,82.19,82.208,337499998.0
2005-05-26 15:21:00,82.212,82.238,82.191,82.215,133400000.0
2005-05-26 15:22:00,82.197,82.235,82.19,82.225,128099999.0
2005-05-26 15:23:00,82.247,82.268,82.193,82.208,180699996.0
2005-05-26 15:24:00,82.214,82.254,82.192,82.192,241100001.0
2005-05-26 15:25:00,82.219,82.255,82.212,82.239,110100000.0
2005-05-26 15:26:00,82.215,82.255,82.212,82.255,291999997.0
2005-05-26 15:27:00,82.226,82.253,82.196,82.208,125800000.0
2005-05-26 15:28:00,82.185,82.234,82.169,82.205,157500000.0
2005-05-26 15:29:00,82.227,82.232,82.189,82.217,157399997.0
2005-05-26 15:30:00,82.193,82.24,82.176,82.222,155600001.0
2005-05-26 15:31:00,82.197,82.233,82.191,82.202,198800001.0
2005-05-26 15:32:00,82.207,82.239,82.192,82.199,192199999.0
2005-05-26 15:33:00,82.206,82.219,82.175,82.209,243600002.0
2005-05-26 15:34:00,82.165,82.217,82.163,82.217,258299995.0
2005-05-26 15:35:00,82.232,82.233,82.187,82.21,148899999.0
2005-05-26 15:36:00,82.228,82.242,82.196,82.216,151000000.0
2005-05-26 15:37:00,82.212,82.236,82.194,82.213,111900000.0
2005-05-26 15:38:00,82.183,82.225,82.173,82.188,176599998.0
2005-05-26 15:39:00,82.186,82.226,82.184,82.197,124200000.0
2005-05-26 15:40:00,82.195,82.244,82.187,82.211,235099999.0
2005-05-26 15:41:00,82.181,82.229,82.181,82.217,206600003.0
2005-05-26 15:42:00,82.217,82.241,82.194,82.241,225899998.0
2005-05-26 15:43:00,82.209,82.231,82.175,82.187,269499999.0
2005-05-26 15:44:00,82.162,82.215,82.159,82.19,217999998.0
2005-05-26 15:45:00,82.158,82.224,82.157,82.196,235899994.0
2005-05-26 15:46:00,82.193,82.21,82.15,82.167,210700000.0
2005-05-26 15:47:00,82.178,82.221,82.161,82.176,188600000.0
2005-05-26 15:48:00,82.17,82.201,82.157,82.175,189200002.0
2005-05-26 15:49:00,82.148,82.21,82.148,82.174,200900002.0
2005-05-26 15:50:00,82.139,82.202,82.138,82.195,159599999.0
2005-05-26 15:51:00,82.163,82.214,82.163,82.187,165600002.0
2005-05-26 15:52:00,82.22,82.22,82.139,82.14,185299996.0
2005-05-26 15:53:00,82.162,82.186,82.146,82.158,163400000.0
2005-05-26 15:54:00,82.157,82.176,82.132,82.138,130500001.0
2005-05-26 15:55:00,82.159,82.181,82.139,82.141,211699999.0
2005-05-26 15:56:00,82.162,82.19,82.151,82.16,170099999.0
2005-05-26 15:57:00,82.156,82.19,82.139,82.154,243300001.0
2005-05-26 15:58:00,82.175,82.187,82.148,82.161,262000000.0
2005-05-26 15:59:00,82.172,82.188,82.15,82.151,176400000.0
2005-05-26 16:00:00,82.179,82.201,82.135,82.135,269299997.0
2005-05-26 16:01:00,82.182,82.19,82.147,82.157,176700002.0
2005-05-26 16:02:00,82.158,82.183,82.134,82.178,124900001.0
2005-05-26 16:03:00,82.133,82.182,82.122,82.127,196500000.0
2005-05-26 16:04:00,82.158,82.158,82.102,82.102,166300003.0
2005-05-26 16:05:00,82.12,82.166,82.114,82.166,158800000.0
2005-05-26 16:06:00,82.121,82.167,82.105,82.142,176600003.0
2005-05-26 16:07:00,82.145,82.164,82.126,82.155,152700001.0
2005-05-26 16:08:00,82.133,82.165,82.11,82.144,265000000.0
2005-05-26 16:09:00,82.114,82.166,82.106,82.153,351099999.0
2005-05-26 16:10:00,82.133,82.16,82.114,82.124,208900001.0
2005-05-26 16:11:00,82.116,82.151,82.102,82.117,115300000.0
2005-05-26 16:12:00,82.14,82.153,82.11,82.148,329600002.0
2005-05-26 16:13:00,82.157,82.17,82.13,82.146,256099998.0
2005-05-26 16:14:00,82.118,82.18,82.118,82.164,179899999.0
2005-05-26 16:15:00,82.138,82.177,82.132,82.146,110899998.0
2005-05-26 16:16:00,82.133,82.175,82.127,82.156,251499999.0
2005-05-26 16:17:00,82.151,82.178,82.137,82.166,231200000.0
2005-05-26 16:18:00,82.148,82.178,82.139,82.168,205900000.0
2005-05-26 16:19:00,82.138,82.173,82.119,82.123,185200000.0
2005-05-26 16:20:00,82.143,82.166,82.119,82.163,224699997.0
2005-05-26 16:21:00,82.145,82.179,82.119,82.148,157599999.0
2005-05-26 16:22:00,82.148,82.191,82.134,82.147,219399998.0
2005-05-26 16:23:00,82.138,82.16,82.117,82.136,170800001.0
2005-05-26 16:24:00,82.12,82.142,82.103,82.108,193000002.0
2005-05-26 16:25:00,82.114,82.147,82.094,82.094,240099999.0
2005-05-26 16:26:00,82.102,82.157,82.078,82.157,252499998.0
2005-05-26 16:27:00,82.146,82.17,82.117,82.137,258200002.0
2005-05-26 16:28:00,82.142,82.155,82.106,82.121,127200000.0
2005-05-26 16:29:00,82.118,82.186,82.116,82.134,147300000.0
2005-05-26 16:30:00,82.111,82.135,82.073,82.102,211600000.0
2005-05-26 16:31:00,82.107,82.12,82.078,82.083,200600005.0
2005-05-26 16:32:00,82.108,82.129,82.09,82.126,143400000.0
2005-05-26 16:33:00,82.14,82.143,82.09,82.093,215899999.0
2005-05-26 16:34:00,82.114,82.133,82.091,82.103,188000001.0
2005-05-26 16:35:00,82.101,82.153,82.101,82.115,251300003.0
2005-05-26 16:36:00,82.104,82.159,82.098,82.118,150799997.0
2005-05-26 16:37:00,82.152,82.152,82.105,82.111,132299999.0
2005-05-26 16:38:00,82.151,82.163,82.119,82.131,158399997.0
2005-05-26 16:39:00,82.135,82.173,82.127,82.127,181899999.0
2005-05-26 16:40:00,82.109,82.148,82.095,82.14,217099999.0
2005-05-26 16:41:00,82.113,82.151,82.111,82.143,118499998.0
2005-05-26 16:42:00,82.139,82.153,82.112,82.114,288199998.0
2005-05-26 16:43:00,82.128,82.149,82.107,82.119,144200000.0
2005-05-26 16:44:00,82.096,82.135,82.086,82.1,170300001.0
2005-05-26 16:45:00,82.114,82.127,82.073,82.073,221000000.0
2005-05-26 16:46:00,82.105,82.117,82.064,82.08,162999999.0
2005-05-26 16:47:00,82.083,82.119,82.078,82.091,279600003.0
2005-05-26 16:48:00,82.087,82.101,82.064,82.065,228700001.0
2005-05-26 16:49:00,82.094,82.12,82.072,82.085,221899999.0
2005-05-26 16:50:00,82.08,82.121,82.068,82.082,224799999.0
2005-05-26 16:51:00,82.075,82.099,82.063,82.088,113600001.0
2005-05-26 16:52:00,82.088,82.111,82.067,82.079,273599998.0
2005-05-26 16:53:00,82.086,82.122,82.081,82.103,212900000.0
2005-05-26 16:54:00,82.072,82.139,82.066,82.123,204399999.0
2005-05-26 16:55:00,82.112,82.151,82.076,82.089,158000000.0
2005-05-26 16:56:00,82.125,82.145,82.106,82.134,205700000.0
2005-05-26 16:57:00,82.113,82.137,82.092,82.102,149100001.0
2005-05-26 16:58:00,82.083,82.135,82.071,82.104,246699997.0
2005-05-26 16:59:00,82.105,82.165,82.1,82.158,130700000.0
2005-05-26 17:00:00,82.152,82.153,82.12,82.135,248500001.0
2005-05-26 17:01:00,82.101,82.139,82.083,82.099,161600000.0
2005-05-26 17:02:00,82.093,82.127,82.09,82.11,156000002.0
2005-05-26 17:03:00,82.125,82.137,82.047,82.058,339599998.0
2005-05-26 17:04:00,82.058,82.105,82.047,82.063,266399996.0
2005-05-26 17:05:00,82.058,82.128,82.058,82.113,135999999.0
2005-05-26 17:06:00,82.105,82.126,82.085,82.124,263700001.0
2005-05-26 17:07:00,82.096,82.13,82.084,82.096,230900001.0
2005-05-26 17:08:00,82.104,82.125,82.085,82.096,269999998.0
2005-05-26 17:09:00,82.092,82.108,82.033,82.033,277200000.0
2005-05-26 17:10:00,82.062,82.106,82.046,82.058,201599999.0
2005-05-26 17:11:00,82.049,82.073,82.016,82.038,276199997.0
2005-05-26 17:12:00,82.043,82.09,82.04,82.056,108199999.0
2005-05-26 17:13:00,82.071,82.091,82.052,82.07,171200001.0
2005-05-26 17:14:00,82.039,82.08,82.033,82.073,194899997.0
2005-05-26 17:15:00,82.056,82.116,82.035,82.116,216699999.0
2005-05-26 17:16:00,82.061,82.091,82.055,82.064,257500003.0
2005-05-26 17:17:00,82.05,82.09,82.041,82.044,186699996.0
2005-05-26 17:18:00,82.028,82.078,82.011,82.078,162200000.0
2005-05-26 17:19:00,82.04,82.1,82.04,82.095,227200002.0
2005-05-26 17:20:00,82.084,82.11,82.053,82.066,187700000.0
2005-05-26 17:21:00,82.063,82.125,82.043,82.104,206600002.0
2005-05-26 17:22:00,82.083,82.115,82.068,82.089,162100002.0
2005-05-26 17:23:00,82.085,82.104,82.063,82.073,174999998.0
2005-05-26 17:24:00,82.07,82.11,82.057,82.075,208900001.0
2005-05-26 17:25:00,82.075,82.137,82.075,82.137,301099998.0
2005-05-26 17:26:00,82.11,82.151,82.108,82.131,160499999.0
2005-05-26 17:27:00,82.128,82.142,82.11,82.12,226899999.0
2005-05-26 17:28:00,82.137,82.171,82.128,82.148,190400000.0
2005-05-26 17:29:00,82.135,82.175,82.128,82.156,212099998.0
2005-05-26 17:30:00,82.184,82.193,82.131,82.132,271499994.0
2005-05-26 17:31:00,82.149,82.158,82.101,82.108,213100003.0
2005-05-26 17:32:00,82.122,82.15,82.103,82.133,282400003.0
2005-05-26 17:33:00,82.16,82.163,82.098,82.107,214799997.0
2005-05-26 17:34:00,82.109,82.15,82.101,82.138,215500000.0
2005-05-26 17:35:00,82.128,82.177,82.124,82.149,154200001.0
2005-05-26 17:36:00,82.123,82.158,82.117,82.124,248399995.0
2005-05-26 17:37:00,82.111,82.145,82.103,82.145,139299999.0
2005-05-26 17:38:00,82.101,82.132,82.087,82.098,192300000.0
2005-05-26 17:39:00,82.093,82.118,82.074,82.097,291100001.0
2005-05-26 17:40:00,82.075,82.107,82.063,82.094,195499998.0
2005-05-26 17:41:00,82.067,82.117,82.041,82.062,215900001.0
2005-05-26 17:42:00,82.065,82.103,82.047,82.076,239699999.0
2005-05-26 17:43:00,82.077,82.108,82.065,82.086,277799997.0
2005-05-26 17:44:00,82.06,82.11,82.053,82.087,201999996.0
2005-05-26 17:45:00,82.056,82.118,82.056,82.074,159000000.0
2005-05-26 17:46:00,82.074,82.092,82.04,82.045,121300001.0
2005-05-26 17:47:00,82.036,82.085,82.036,82.061,318299993.0
2005-05-26 17:48:00,82.055,82.077,82.034,82.035,161099999.0
2005-05-26 17:49:00,82.044,82.114,82.036,82.09,107100000.0
2005-05-26 17:50:00,82.002,82.111,82.001,82.097,217299999.0
2005-05-26 17:51:00,82.085,82.127,82.078,82.127,431699999.0
2005-05-26 17:52:00,82.087,82.127,82.083,82.107,124900000.0
2005-05-26 17:53:00,82.127,82.129,82.089,82.104,276499998.0
2005-05-26 17:54:00,82.071,82.105,82.064,82.068,234099999.0
2005-05-26 17:55:00,82.065,82.098,82.05,82.083,159400002.0
2005-05-26 17:56:00,82.094,82.105,82.07,82.073,228600000.0
2005-05-26 17:57:00,82.069,82.109,82.061,82.069,80100000.0
2005-05-26 17:58:00,82.092,82.103,82.055,82.055,252900001.0
2005-05-26 17:59:00,82.053,82.095,82.039,82.075,223000000.0
2005-05-26 18:00:00,82.026,82.098,82.0,82.059,246500001.0
2005-05-26 18:01:00,82.08,82.101,82.045,82.06,1205200003.0
2005-05-26 18:02:00,82.095,82.112,82.059,82.073,2004399994.0
2005-05-26 18:03:00,82.13,82.17,82.11,82.14,1657699998.0
2005-05-26 18:04:00,82.087,82.106,82.047,82.079,1657699998.0
2005-05-26 18:05:00,82.09,82.123,82.074,82.083,1981299990.0
2005-05-26 18:06:00,82.062,82.138,82.057,82.121,1680899990.0
2005-05-26 18:07:00,82.118,82.139,82.086,82.086,2079700002.0
2005-05-26 18:08:00,82.081,82.12,82.06,82.1,2080800000.0
2005-05-26 18:09:00,82.094,82.129,82.083,82.087,1566500003.0
2005-05-26 18:10:00,82.084,82.107,82.045,82.074,1825599996.0
2005-05-26 18:11:00,82.079,82.09,82.04,82.07,1029299999.0
2005-05-26 18:12:00,82.044,82.084,82.027,82.042,1044700003.0
2005-05-26 18:13:00,82.027,82.098,82.027,82.074,1320000001.0
2005-05-26 18:14:00,82.09,82.107,82.069,82.095,1573899994.0
2005-05-26 18:15:00,82.11,82.14,82.1,82.11,2099699995.0
2005-05-26 18:16:00,82.05,82.111,82.044,82.09,2099699995.0
2005-05-26 18:17:00,82.089,82.097,82.039,82.039,597899998.0
2005-05-26 18:18:00,82.047,82.104,82.037,82.08,1073699993.0
2005-05-26 18:19:00,82.077,82.104,82.035,82.054,1890299998.0
2005-05-26 18:20:00,82.053,82.11,82.053,82.09,1333000001.0
2005-05-26 18:21:00,82.06,82.087,82.043,82.066,1511800002.0
2005-05-26 18:22:00,82.083,82.093,82.032,82.048,1536000005.0
2005-05-26 18:23:00,82.09,82.12,82.09,82.09,1407600004.0
2005-05-26 18:24:00,82.082,82.091,82.044,82.062,1407600004.0
2005-05-26 18:25:00,82.12,82.13,82.09,82.12,1624600005.0
2005-05-26 18:26:00,82.018,82.076,82.002,82.047,1624600005.0
2005-05-26 18:27:00,82.039,82.087,82.039,82.08,1290999995.0
2005-05-26 18:28:00,82.049,82.1,82.028,82.081,1215400005.0
2005-05-26 18:29:00,82.081,82.101,82.033,82.064,1268499998.0
2005-05-26 18:30:00,82.035,82.074,82.018,82.062,768600002.0
2005-05-26 18:31:00,82.036,82.069,82.014,82.014,1278599997.0
2005-05-26 18:32:00,81.98,82.038,81.966,81.977,1706699996.0
2005-05-26 18:33:00,82.021,82.069,81.994,82.044,1862900007.0
2005-05-26 18:34:00,82.047,82.073,82.022,82.028,1972499977.0
2005-05-26 18:35:00,82.061,82.088,82.028,82.045,1435999998.0
2005-05-26 18:36:00,82.037,82.084,82.025,82.053,1557599992.0
2005-05-26 18:37:00,82.051,82.08,82.012,82.012,1030899997.0
2005-05-26 18:38:00,82.0,82.064,81.98,82.01,738699991.0
2005-05-26 18:39:00,82.007,82.068,81.998,82.04,454799998.0
2005-05-26 18:40:00,82.011,82.056,81.997,82.047,860899997.0
2005-05-26 18:41:00,82.034,82.075,82.009,82.036,778599993.0
2005-05-26 18:42:00,82.036,82.081,82.02,82.077,681100001.0
2005-05-26 18:43:00,82.061,82.087,82.027,82.053,1537799997.0
2005-05-26 18:44:00,82.033,82.089,82.019,82.033,798600007.0
2005-05-26 18:45:00,82.016,82.084,82.016,82.066,983300000.0
2005-05-26 18:46:00,82.031,82.06,81.999,82.019,744499993.0
2005-05-26 18:47:00,82.019,82.062,81.984,82.045,564099996.0
2005-05-26 18:48:00,82.04,82.06,81.99,82.041,548800000.0
2005-05-26 18:49:00,82.042,82.077,82.001,82.026,957099992.0
2005-05-26 18:50:00,82.023,82.07,81.983,81.998,1070199999.0
2005-05-26 18:51:00,82.008,82.081,82.0,82.046,499399997.0
2005-05-26 18:52:00,82.039,82.099,82.023,82.065,756500003.0
2005-05-26 18:53:00,82.06,82.087,82.017,82.017,807199999.0
2005-05-26 18:54:00,82.018,82.055,81.996,82.036,1071699999.0
2005-05-26 18:55:00,82.015,82.048,81.989,82.015,1085000001.0
2005-05-26 18:56:00,82.028,82.046,81.988,82.021,656599994.0
2005-05-26 18:57:00,82.022,82.052,81.991,82.031,393699996.0
2005-05-26 18:58:00,81.999,82.055,81.999,82.026,1466699999.0
2005-05-26 18:59:00,82.026,82.074,82.007,82.015,977399998.0
2005-05-26 19:00:00,82.025,82.06,81.993,81.993,718399994.0
2005-05-26 19:01:00,82.012,82.063,81.988,82.003,526100003.0
2005-05-26 19:02:00,82.011,82.05,81.997,82.014,187999999.0
2005-05-26 19:03:00,82.0,82.076,81.998,82.05,738199999.0
2005-05-26 19:04:00,82.041,82.074,82.0,82.021,644099995.0
2005-05-26 19:05:00,82.022,82.069,81.999,82.062,479699999.0
2005-05-26 19:06:00,82.041,82.074,81.996,82.029,565699998.0
2005-05-26 19:07:00,82.028,82.081,82.015,82.017,1045899993.0
2005-05-26 19:08:00,82.008,82.061,82.007,82.032,1115199996.0
2005-05-26 19:09:00,82.005,82.066,81.996,82.039,696500003.0
2005-05-26 19:10:00,82.026,82.063,81.987,81.998,570999999.0
2005-05-26 19:11:00,82.003,82.042,81.994,82.002,134600000.0
2005-05-26 19:12:00,81.997,82.067,81.997,82.02,360699997.0
2005-05-26 19:13:00,82.007,82.072,81.998,82.007,406499998.0
2005-05-26 19:14:00,82.012,82.07,82.012,82.038,585099997.0
2005-05-26 19:15:00,82.023,82.073,82.023,82.044,656399995.0
2005-05-26 19:16:00,82.039,82.076,81.99,81.996,390199999.0
2005-05-26 19:17:00,81.987,82.043,81.987,81.997,671600008.0
2005-05-26 19:18:00,82.031,82.055,81.995,82.001,446699998.0
2005-05-26 19:19:00,82.02,82.044,81.974,82.002,446599998.0
2005-05-26 19:20:00,82.007,82.047,81.996,82.017,386299995.0
2005-05-26 19:21:00,82.028,82.041,81.973,81.975,255699997.0
2005-05-26 19:22:00,82.014,82.053,81.988,82.049,324999998.0
2005-05-26 19:23:00,82.032,82.055,82.006,82.04,1542399997.0
2005-05-26 19:24:00,81.978,82.035,81.964,81.989,578800001.0
2005-05-26 19:25:00,81.986,82.019,81.965,81.965,994099993.0
2005-05-26 19:26:00,81.98,82.036,81.965,82.006,1263600001.0
2005-05-26 19:27:00,82.025,82.051,81.994,82.006,993399998.0
2005-05-26 19:28:00,82.0,82.041,81.985,82.016,668999998.0
2005-05-26 19:29:00,82.015,82.056,81.993,82.022,580099999.0
2005-05-26 19:30:00,82.013,82.041,81.985,82.01,831199999.0
2005-05-26 19:31:00,81.996,82.044,81.993,82.015,641599994.0
2005-05-26 19:32:00,82.011,82.04,81.958,81.979,639899998.0
2005-05-26 19:33:00,82.015,82.046,81.967,82.026,601100000.0
2005-05-26 19:34:00,82.002,82.054,81.991,82.051,842399998.0
2005-05-26 19:35:00,82.053,82.055,81.994,82.001,806100001.0
2005-05-26 19:36:00,82.016,82.064,81.997,82.039,422999999.0
2005-05-26 19:37:00,82.049,82.083,82.013,82.06,218299999.0
2005-05-26 19:38:00,82.02,82.072,82.008,82.023,968599993.0
2005-05-26 19:39:00,82.02,82.052,81.996,82.004,998599994.0
2005-05-26 19:40:00,82.003,82.064,82.003,82.008,634200001.0
2005-05-26 19:41:00,82.042,82.066,81.997,82.063,923700001.0
2005-05-26 19:42:00,82.061,82.076,82.024,82.041,436700000.0
2005-05-26 19:43:00,82.045,82.052,82.005,82.02,350600004.0
2005-05-26 19:44:00,82.04,82.068,82.006,82.006,492299999.0
2005-05-26 19:45:00,82.026,82.062,82.008,82.023,507799998.0
2005-05-26 19:46:00,81.997,82.054,81.995,82.005,358400002.0
2005-05-26 19:47:00,81.989,82.045,81.989,82.045,254800000.0
2005-05-26 19:48:00,82.028,82.059,82.01,82.01,976599998.0
2005-05-26 19:49:00,82.017,82.09,81.988,82.05,591199998.0
2005-05-26 19:50:00,82.042,82.092,82.02,82.055,426099994.0
2005-05-26 19:51:00,82.05,82.076,82.022,82.04,272400000.0
2005-05-26 19:52:00,82.076,82.109,82.029,82.05,435800001.0
2005-05-26 19:53:00,82.085,82.103,82.047,82.067,748499994.0
2005-05-26 19:54:00,82.07,82.081,82.026,82.03,1005800004.0
2005-05-26 19:55:00,82.052,82.056,82.011,82.013,328800004.0
2005-05-26 19:56:00,82.041,82.079,82.023,82.044,388099998.0
2005-05-26 19:57:00,82.016,82.071,82.012,82.045,373600000.0
2005-05-26 19:58:00,82.022,82.075,82.008,82.025,954600005.0
2005-05-26 19:59:00,82.003,82.085,82.003,82.021,801800002.0
2005-05-26 20:00:00,82.017,82.076,82.014,82.055,418499999.0
2005-05-26 20:01:00,82.055,82.09,82.016,82.062,525599993.0
2005-05-26 20:02:00,82.047,82.078,82.014,82.045,715699999.0
2005-05-26 20:03:00,82.041,82.078,82.017,82.017,410200000.0
2005-05-26 20:04:00,82.048,82.069,82.014,82.021,347199998.0
2005-05-26 20:05:00,82.027,82.08,82.008,82.028,557199996.0
2005-05-26 20:06:00,82.008,82.048,81.995,82.009,979099999.0
2005-05-26 20:07:00,82.013,82.074,82.006,82.054,652899999.0
2005-05-26 20:08:00,82.021,82.071,82.005,82.065,366899997.0
2005-05-26 20:09:00,82.049,82.076,82.014,82.014,527700001.0
2005-05-26 20:10:00,82.004,82.066,81.996,82.033,808799997.0
2005-05-26 20:11:00,82.034,82.067,82.003,82.032,753600006.0
2005-05-26 20:12:00,82.028,82.052,82.006,82.033,1420699996.0
2005-05-26 20:13:00,82.045,82.054,81.98,82.009,607100000.0
2005-05-26 20:14:00,81.997,82.035,81.983,82.0,494200003.0
2005-05-26 20:15:00,82.05,82.05,81.98,81.99,686299993.0
2005-05-26 20:16:00,82.015,82.058,81.975,82.048,794299999.0
2005-05-26 20:17:00,81.996,82.045,81.974,82.015,294700000.0
2005-05-26 20:18:00,81.98,82.044,81.98,82.044,186000001.0
2005-05-26 20:19:00,82.046,82.058,82.006,82.016,277300000.0
2005-05-26 20:20:00,81.98,82.044,81.98,82.002,660499998.0
2005-05-26 20:21:00,82.0,82.05,81.978,82.012,607299997.0
2005-05-26 20:22:00,82.018,82.042,81.975,82.023,774900003.0
2005-05-26 20:23:00,82.02,82.02,81.981,81.998,509400000.0
2005-05-26 20:24:00,81.988,82.01,81.962,81.97,513100004.0
2005-05-26 20:25:00,81.975,82.038,81.964,81.982,505500001.0
2005-05-26 20:26:00,82.002,82.028,81.954,81.965,476899999.0
2005-05-26 20:27:00,82.015,82.022,81.96,81.997,374500001.0
2005-05-26 20:28:00,81.983,82.007,81.932,81.965,1104400001.0
2005-05-26 20:29:00,81.944,81.984,81.931,81.961,1411500004.0
2005-05-26 20:30:00,81.967,81.987,81.938,81.968,1300699997.0
2005-05-26 20:31:00,81.98,82.003,81.95,81.978,1039700002.0
2005-05-26 20:32:00,81.953,81.999,81.927,81.963,1024400004.0
2005-05-26 20:33:00,81.956,82.003,81.918,81.969,634599999.0
2005-05-26 20:34:00,81.966,81.988,81.917,81.927,474400001.0
2005-05-26 20:35:00,81.952,81.992,81.939,81.969,503100003.0
2005-05-26 20:36:00,81.947,82.019,81.946,81.978,635200003.0
2005-05-26 20:37:00,81.96,81.992,81.944,81.961,667700002.0
2005-05-26 20:38:00,81.977,82.023,81.956,81.992,1086700003.0
2005-05-26 20:39:00,81.99,82.009,81.956,81.963,625699991.0
2005-05-26 20:40:00,81.992,82.036,81.974,81.99,1402799992.0
2005-05-26 20:41:00,81.989,82.038,81.959,81.987,849899996.0
2005-05-26 20:42:00,81.947,82.01,81.941,81.987,1051500001.0
2005-05-26 20:43:00,81.988,82.025,81.959,81.985,1034299989.0
2005-05-26 20:44:00,81.993,82.069,81.976,82.037,721400001.0
2005-05-26 20:45:00,82.037,82.048,81.99,82.001,629599997.0
2005-05-26 20:46:00,81.997,82.039,81.971,81.982,635300002.0
2005-05-26 20:47:00,82.017,82.037,81.952,81.956,1023999999.0
2005-05-26 20:48:00,81.949,82.025,81.933,81.97,757000005.0
2005-05-26 20:49:00,81.953,82.004,81.946,81.977,590699992.0
2005-05-26 20:50:00,81.949,82.008,81.921,81.943,1234499993.0
2005-05-26 20:51:00,81.945,82.012,81.922,81.94,422999996.0
2005-05-26 20:52:00,81.945,81.995,81.945,81.96,263000000.0
2005-05-26 20:53:00,81.95,81.992,81.926,81.989,1138499999.0
2005-05-26 20:54:00,81.96,81.995,81.929,81.929,473200003.0
2005-05-26 20:55:00,81.923,81.96,81.903,81.934,1270900005.0
2005-05-26 20:56:00,81.948,81.977,81.911,81.925,639900000.0
2005-05-26 20:57:00,81.904,81.965,81.876,81.939,684899998.0
2005-05-26 20:58:00,81.88,81.946,81.872,81.915,1501799991.0
2005-05-26 20:59:00,81.889,81.927,81.869,81.905,1018299993.0
2005-05-26 21:00:00,81.877,81.919,81.867,81.882,1278700007.0
2005-05-26 21:01:00,81.896,81.929,81.864,81.867,1152199995.0
2005-05-26 21:02:00,81.854,81.926,81.854,81.887,362500000.0
2005-05-26 21:03:00,81.902,81.932,81.876,81.911,238400002.0
2005-05-26 21:04:00,81.893,81.947,81.885,81.905,436300007.0
2005-05-26 21:05:00,81.864,81.952,81.864,81.927,797400001.0
2005-05-26 21:06:00,81.924,81.962,81.906,81.919,472900000.0
2005-05-26 21:07:00,81.943,81.964,81.909,81.928,646100002.0
2005-05-26 21:08:00,81.93,81.971,81.903,81.928,880100003.0
2005-05-26 21:09:00,81.921,81.955,81.898,81.927,196199999.0
2005-05-26 21:10:00,81.892,81.94,81.875,81.915,600900000.0
2005-05-26 21:11:00,81.932,81.961,81.884,81.899,584099997.0
2005-05-26 21:12:00,81.878,81.928,81.856,81.882,290100001.0
2005-05-26 21:13:00,81.885,81.899,81.847,81.862,501899994.0
2005-05-26 21:14:00,81.869,81.901,81.826,81.826,633399993.0
2005-05-26 21:15:00,81.85,81.875,81.816,81.833,940699999.0
2005-05-26 21:16:00,81.833,81.88,81.811,81.846,827199999.0
2005-05-26 21:17:00,81.884,81.897,81.828,81.841,792100003.0
2005-05-26 21:18:00,81.845,81.892,81.793,81.817,634000000.0
2005-05-26 21:19:00,81.795,81.854,81.791,81.8,859099994.0
2005-05-26 21:20:00,81.802,81.83,81.786,81.796,1227299994.0
2005-05-26 21:21:00,81.799,81.82,81.778,81.792,902300000.0
2005-05-26 21:22:00,81.812,81.838,81.779,81.779,755399997.0
2005-05-26 21:23:00,81.784,81.825,81.772,81.793,803600004.0
2005-05-26 21:24:00,81.777,81.832,81.777,81.789,829399999.0
2005-05-26 21:25:00,81.798,81.833,81.775,81.8,1078200001.0
2005-05-26 21:26:00,81.784,81.841,81.782,81.811,378700001.0
2005-05-26 21:27:00,81.79,81.831,81.784,81.814,567899997.0
2005-05-26 21:28:00,81.791,81.818,81.779,81.779,393400001.0
2005-05-26 21:29:00,81.795,81.831,81.769,81.801,603799998.0
2005-05-26 21:30:00,81.814,81.823,81.776,81.776,427400003.0
2005-05-26 21:31:00,81.779,81.827,81.764,81.827,390599997.0
2005-05-26 21:32:00,81.778,81.818,81.757,81.798,384600005.0
2005-05-26 21:33:00,81.779,81.817,81.765,81.794,461799999.0
2005-05-26 21:34:00,81.816,81.825,81.786,81.786,132000000.0
2005-05-26 21:35:00,81.812,81.84,81.786,81.795,448399999.0
2005-05-26 21:36:00,81.792,81.84,81.782,81.821,393200001.0
2005-05-26 21:37:00,81.804,81.842,81.781,81.83,682800000.0
2005-05-26 21:38:00,81.813,81.826,81.774,81.785,258999994.0
2005-05-26 21:39:00,81.793,81.837,81.777,81.812,259999999.0
2005-05-26 21:40:00,81.771,81.829,81.771,81.785,440399998.0
2005-05-26 21:41:00,81.793,81.831,81.78,81.792,319300000.0
2005-05-26 21:42:00,81.783,81.836,81.781,81.8,355400004.0
2005-05-26 21:43:00,81.806,81.816,81.777,81.777,360200001.0
2005-05-26 21:44:00,81.775,81.853,81.762,81.83,1002499999.0
2005-05-26 21:45:00,81.847,81.855,81.806,81.816,400699999.0
2005-05-26 21:46:00,81.8,81.827,81.789,81.808,214399999.0
2005-05-26 21:47:00,81.787,81.816,81.77,81.802,529300001.0
2005-05-26 21:48:00,81.806,81.851,81.779,81.81,809599984.0
2005-05-26 21:49:00,81.807,81.832,81.761,81.793,204900001.0
2005-05-26 21:50:00,81.763,81.802,81.763,81.798,154300000.0
2005-05-26 21:51:00,81.788,81.823,81.765,81.767,366999997.0
2005-05-26 21:52:00,81.77,81.814,81.765,81.775,204200002.0
2005-05-26 21:53:00,81.792,81.85,81.782,81.804,512099998.0
2005-05-26 21:54:00,81.811,81.853,81.796,81.829,292200004.0
2005-05-26 21:55:00,81.826,81.855,81.797,81.797,362700000.0
2005-05-26 21:56:00,81.825,81.843,81.779,81.779,419500001.0
2005-05-26 21:57:00,81.822,81.831,81.785,81.801,195500000.0
2005-05-26 21:58:00,81.812,81.857,81.806,81.833,149599999.0
2005-05-26 21:59:00,81.847,81.847,81.782,81.79,399399997.0
2005-05-26 22:00:00,81.812,81.834,81.764,81.811,566800001.0
2005-05-26 22:01:00,81.771,81.821,81.761,81.776,719799998.0
2005-05-26 22:02:00,81.77,81.843,81.754,81.82,869699992.0
2005-05-26 22:03:00,81.817,81.859,81.784,81.816,458999996.0
2005-05-26 22:04:00,81.832,81.841,81.784,81.822,550199999.0
2005-05-26 22:05:00,81.827,81.858,81.815,81.835,237999997.0
2005-05-26 22:06:00,81.824,81.888,81.819,81.869,164999997.0
2005-05-26 22:07:00,81.855,81.877,81.833,81.851,347200001.0
2005-05-26 22:08:00,81.839,81.873,81.836,81.848,232399999.0
2005-05-26 22:09:00,81.833,81.88,81.826,81.869,190699999.0
2005-05-26 22:10:00,81.85,81.876,81.823,81.856,250799998.0
2005-05-26 22:11:00,81.858,81.895,81.827,81.846,475899996.0
2005-05-26 22:12:00,81.815,81.857,81.8,81.821,510599999.0
2005-05-26 22:13:00,81.808,81.833,81.771,81.831,383900001.0
2005-05-26 22:14:00,81.828,81.864,81.81,81.819,289599996.0
2005-05-26 22:15:00,81.813,81.834,81.796,81.822,116800000.0
2005-05-26 22:16:00,81.814,81.843,81.794,81.824,501899999.0
2005-05-26 22:17:00,81.823,81.846,81.807,81.813,158100000.0
2005-05-26 22:18:00,81.812,81.852,81.791,81.821,412099997.0
2005-05-26 22:19:00,81.819,81.867,81.805,81.841,355000004.0
2005-05-26 22:20:00,81.798,81.84,81.794,81.794,195700000.0
2005-05-26 22:21:00,81.854,81.864,81.807,81.84,190800003.0
2005-05-26 22:22:00,81.857,81.89,81.828,81.835,345299997.0
2005-05-26 22:23:00,81.81,81.848,81.798,81.838,477899999.0
2005-05-26 22:24:00,81.822,81.847,81.789,81.823,248799999.0
2005-05-26 22:25:00,81.819,81.842,81.796,81.802,262099997.0
2005-05-26 22:26:00,81.791,81.824,81.782,81.798,277799999.0
2005-05-26 22:27:00,81.81,81.829,81.773,81.795,593399990.0
2005-05-26 22:28:00,81.806,81.85,81.79,81.825,334799994.0
2005-05-26 22:29:00,81.842,81.855,81.794,81.812,196100002.0
2005-05-26 22:30:00,81.813,81.846,81.793,81.802,122499997.0
2005-05-26 22:31:00,81.803,81.847,81.778,81.794,558800001.0
2005-05-26 22:32:00,81.803,81.867,81.796,81.81,430000002.0
2005-05-26 22:33:00,81.804,81.848,81.778,81.787,613099995.0
2005-05-26 22:34:00,81.77,81.846,81.754,81.812,616200004.0
2005-05-26 22:35:00,81.862,81.864,81.822,81.824,157300001.0
2005-05-26 22:36:00,81.789,81.825,81.789,81.79,149199998.0
2005-05-26 22:37:00,81.806,81.831,81.785,81.806,304399999.0
2005-05-26 22:38:00,81.81,81.838,81.789,81.838,168300000.0
2005-05-26 22:39:00,81.795,81.847,81.795,81.835,247899999.0
2005-05-26 22:40:00,81.837,81.85,81.795,81.815,262800000.0
2005-05-26 22:41:00,81.84,81.845,81.808,81.823,217300002.0
2005-05-26 22:42:00,81.79,81.864,81.79,81.827,234700001.0
2005-05-26 22:43:00,81.842,81.874,81.81,81.874,292600003.0
2005-05-26 22:44:00,81.838,81.845,81.784,81.784,299899999.0
2005-05-26 22:45:00,81.822,81.866,81.804,81.818,381899999.0
2005-05-26 22:46:00,81.821,81.886,81.807,81.827,342199998.0
2005-05-26 22:47:00,81.826,81.862,81.813,81.862,273000001.0
2005-05-26 22:48:00,81.85,81.89,81.834,81.835,340999999.0
2005-05-26 22:49:00,81.843,81.902,81.829,81.873,235300001.0
2005-05-26 22:50:00,81.873,81.893,81.848,81.856,220000001.0
2005-05-26 22:51:00,81.85,81.928,81.826,81.86,361299997.0
2005-05-26 22:52:00,81.853,81.91,81.84,81.879,215399997.0
2005-05-26 22:53:00,81.899,81.899,81.813,81.836,690699993.0
2005-05-26 22:54:00,81.867,81.896,81.832,81.851,260000001.0
2005-05-26 22:55:00,81.847,81.86,81.826,81.826,107099998.0
2005-05-26 22:56:00,81.867,81.888,81.835,81.853,238599998.0
2005-05-26 22:57:00,81.86,81.87,81.818,81.844,322800004.0
2005-05-26 22:58:00,81.83,81.857,81.796,81.835,215000000.0
2005-05-26 22:59:00,81.812,81.859,81.743,81.795,386900002.0
2005-05-26 23:00:00,81.857,81.859,81.802,81.814,273200002.0
2005-05-26 23:01:00,81.808,81.878,81.802,81.877,117800001.0
2005-05-26 23:02:00,81.841,81.87,81.837,81.863,166500001.0
2005-05-26 23:03:00,81.88,81.89,81.839,81.839,165599999.0
2005-05-26 23:04:00,81.859,81.885,81.835,81.875,236299999.0
2005-05-26 23:05:00,81.847,81.875,81.822,81.837,147199999.0
2005-05-26 23:06:00,81.85,81.856,81.823,81.842,266900000.0
2005-05-26 23:07:00,81.832,81.866,81.825,81.843,227700000.0
2005-05-26 23:08:00,81.828,81.888,81.822,81.852,162300002.0
2005-05-26 23:09:00,81.854,81.857,81.818,81.82,205800003.0
2005-05-26 23:10:00,81.853,81.9,81.851,81.861,218299999.0
2005-05-26 23:11:00,81.863,81.891,81.845,81.855,228000001.0
2005-05-26 23:12:00,81.843,81.889,81.841,81.853,241300002.0
2005-05-26 23:13:00,81.832,81.89,81.832,81.861,223399998.0
2005-05-26 23:14:00,81.843,81.916,81.839,81.872,245100003.0
2005-05-26 23:15:00,81.885,81.89,81.848,81.867,129900000.0
2005-05-26 23:16:00,81.865,81.916,81.86,81.869,278299999.0
2005-05-26 23:17:00,81.855,81.93,81.855,81.93,187800000.0
2005-05-26 23:18:00,81.91,81.927,81.898,81.905,243199998.0
2005-05-26 23:19:00,81.904,81.95,81.885,81.95,221600001.0
2005-05-26 23:20:00,81.903,81.94,81.893,81.904,225500000.0
2005-05-26 23:21:00,81.91,81.927,81.88,81.882,269000001.0
2005-05-26 23:22:00,81.887,81.914,81.869,81.883,192300000.0
2005-05-26 23:23:00,81.898,81.909,81.872,81.872,178999999.0
2005-05-26 23:24:00,81.85,81.895,81.843,81.865,242899999.0
2005-05-26 23:25:00,81.85,81.889,81.844,81.86,165299999.0
2005-05-26 23:26:00,81.862,81.887,81.824,81.824,170400001.0
2005-05-26 23:27:00,81.863,81.884,81.849,81.86,153400002.0
2005-05-26 23:28:00,81.85,81.898,81.839,81.868,331599995.0
2005-05-26 23:29:00,81.871,81.901,81.848,81.873,193900003.0
2005-05-26 23:30:00,81.868,81.901,81.854,81.87,217800002.0
2005-05-26 23:31:00,81.87,81.905,81.853,81.874,119900001.0
2005-05-26 23:32:00,81.86,81.9,81.853,81.871,173700002.0
2005-05-26 23:33:00,81.89,81.9,81.854,81.874,178300002.0
2005-05-26 23:34:00,81.899,81.922,81.865,81.87,333699997.0
2005-05-26 23:35:00,81.848,81.899,81.848,81.887,220399998.0
2005-05-26 23:36:00,81.861,81.889,81.845,81.849,184900000.0
2005-05-26 23:37:00,81.87,81.92,81.857,81.902,210499999.0
2005-05-26 23:38:00,81.883,81.909,81.865,81.87,164199999.0
2005-05-26 23:39:00,81.893,81.914,81.803,81.884,231899999.0
2005-05-26 23:40:00,81.925,81.933,81.877,81.884,266900004.0
2005-05-26 23:41:00,81.891,81.904,81.866,81.873,282799998.0
2005-05-26 23:42:00,81.902,81.917,81.85,81.85,280199998.0
2005-05-26 23:43:00,81.855,81.91,81.838,81.892,124999998.0
2005-05-26 23:44:00,81.855,81.888,81.837,81.863,177699997.0
2005-05-26 23:45:00,81.839,81.89,81.836,81.863,227100003.0
2005-05-26 23:46:00,81.831,81.899,81.827,81.88,237899999.0
2005-05-26 23:47:00,81.874,81.89,81.85,81.858,179000001.0
2005-05-26 23:48:00,81.833,81.898,81.818,81.872,87499999.0
2005-05-26 23:49:00,81.887,81.895,81.853,81.872,140100002.0
2005-05-26 23:50:00,81.853,81.893,81.843,81.85,164599998.0
2005-05-26 23:51:00,81.845,81.899,81.838,81.878,170299999.0
2005-05-26 23:52:00,81.889,81.919,81.86,81.86,158600001.0
2005-05-26 23:53:00,81.852,81.901,81.832,81.862,172799999.0
2005-05-26 23:54:00,81.835,81.907,81.835,81.867,304499996.0
2005-05-26 23:55:00,81.887,81.89,81.85,81.852,266499998.0
2005-05-26 23:56:00,81.897,81.911,81.876,81.888,137899998.0
2005-05-26 23:57:00,81.878,81.925,81.869,81.902,224899999.0
2005-05-26 23:58:00,81.865,81.94,81.865,81.92,217200003.0
2005-05-26 23:59:00,81.897,81.945,81.885,81.898,255699998.0
2005-05-27 00:00:00,81.902,81.941,81.886,81.9,199199999.0
2005-05-27 00:01:00,81.933,81.956,81.911,81.919,126399999.0
2005-05-27 00:02:00,81.921,81.951,81.879,81.883,124899999.0
2005-05-27 00:03:00,81.931,81.951,81.896,81.896,155900000.0
2005-05-27 00:04:00,81.915,81.936,81.879,81.916,213600000.0
2005-05-27 00:05:00,81.91,81.941,81.887,81.919,170199997.0
2005-05-27 00:06:00,81.897,81.911,81.87,81.899,194100001.0
2005-05-27 00:07:00,81.887,81.906,81.865,81.876,115500000.0
2005-05-27 00:08:00,81.871,81.902,81.865,81.88,250299998.0
2005-05-27 00:09:00,81.858,81.887,81.837,81.864,290200004.0
2005-05-27 00:10:00,81.84,81.908,81.834,81.883,239900002.0
2005-05-27 00:11:00,81.865,81.902,81.852,81.861,226400001.0
2005-05-27 00:12:00,81.876,81.904,81.866,81.887,199899999.0
2005-05-27 00:13:00,81.905,81.928,81.879,81.893,266099998.0
2005-05-27 00:14:00,81.892,81.91,81.881,81.901,247600003.0
2005-05-27 00:15:00,81.887,81.927,81.868,81.876,276000001.0
2005-05-27 00:16:00,81.889,81.916,81.87,81.893,234999998.0
2005-05-27 00:17:00,81.912,81.926,81.891,81.903,212500001.0
2005-05-27 00:18:00,81.964,81.964,81.891,81.908,345299997.0
2005-05-27 00:19:00,81.915,81.924,81.883,81.901,199000000.0
2005-05-27 00:20:00,81.897,81.922,81.875,81.886,162499999.0
2005-05-27 00:21:00,81.9,81.921,81.877,81.904,185500001.0
2005-05-27 00:22:00,81.874,81.918,81.871,81.918,267400000.0
2005-05-27 00:23:00,81.919,81.937,81.891,81.902,240700001.0
2005-05-27 00:24:00,81.852,81.933,81.852,81.93,141000001.0
2005-05-27 00:25:00,81.883,81.908,81.862,81.908,175599996.0
2005-05-27 00:26:00,81.937,81.938,81.883,81.89,279399997.0
2005-05-27 00:27:00,81.923,81.938,81.881,81.898,95900000.0
2005-05-27 00:28:00,81.883,81.934,81.876,81.897,307899995.0
2005-05-27 00:29:00,81.913,81.94,81.896,81.918,178200001.0
2005-05-27 00:30:00,81.908,81.946,81.901,81.925,162200001.0
2005-05-27 00:31:00,81.952,81.959,81.896,81.896,123099998.0
2005-05-27 00:32:00,81.922,81.946,81.892,81.895,126999999.0
2005-05-27 00:33:00,81.914,81.958,81.902,81.935,155800000.0
2005-05-27 00:34:00,81.935,81.96,81.924,81.956,248399999.0
2005-05-27 00:35:00,81.918,81.945,81.893,81.893,314499994.0
2005-05-27 00:36:00,81.936,81.946,81.904,81.904,269699999.0
2005-05-27 00:37:00,81.909,81.955,81.908,81.925,188299997.0
2005-05-27 00:38:00,81.888,81.94,81.88,81.917,200899997.0
2005-05-27 00:39:00,81.908,81.939,81.891,81.909,220300000.0
2005-05-27 00:40:00,81.912,81.935,81.883,81.898,133300000.0
2005-05-27 00:41:00,81.93,81.94,81.889,81.897,183699999.0
2005-05-27 00:42:00,81.866,81.925,81.845,81.876,155100000.0
2005-05-27 00:43:00,81.89,81.915,81.866,81.874,196399999.0
2005-05-27 00:44:00,81.904,81.919,81.875,81.9,187200000.0
2005-05-27 00:45:00,81.88,81.92,81.878,81.887,172900001.0
2005-05-27 00:46:00,81.9,81.931,81.881,81.91,149799999.0
2005-05-27 00:47:00,81.891,81.916,81.867,81.886,162499999.0
2005-05-27 00:48:00,81.874,81.934,81.86,81.923,154399999.0
2005-05-27 00:49:00,81.934,81.937,81.882,81.885,216799997.0
2005-05-27 00:50:00,81.903,81.929,81.889,81.902,173699998.0
2005-05-27 00:51:00,81.876,81.902,81.85,81.872,238600002.0
2005-05-27 00:52:00,81.887,81.91,81.845,81.858,188700001.0
2005-05-27 00:53:00,81.882,81.911,81.861,81.892,143300000.0
2005-05-27 00:54:00,81.858,81.901,81.855,81.868,205100003.0
2005-05-27 00:55:00,81.887,81.905,81.862,81.869,320499999.0
2005-05-27 00:56:00,81.858,81.916,81.844,81.916,167099997.0
2005-05-27 00:57:00,81.899,81.91,81.871,81.886,175999999.0
2005-05-27 00:58:00,81.895,81.902,81.843,81.866,179199999.0
2005-05-27 00:59:00,81.909,81.912,81.874,81.893,124799998.0
2005-05-27 01:00:00,81.927,81.933,81.885,81.885,321399998.0
2005-05-27 01:01:00,81.925,81.933,81.892,81.902,158399997.0
2005-05-27 01:02:00,81.897,81.95,81.888,81.912,202100000.0
2005-05-27 01:03:00,81.898,81.948,81.884,81.948,167700001.0
2005-05-27 01:04:00,81.93,81.949,81.89,81.905,158600000.0
2005-05-27 01:05:00,81.903,81.925,81.874,81.917,262300002.0
2005-05-27 01:06:00,81.9,81.934,81.9,81.915,143200001.0
2005-05-27 01:07:00,81.867,81.909,81.867,81.871,306699996.0
2005-05-27 01:08:00,81.887,81.903,81.865,81.865,217000000.0
2005-05-27 01:09:00,81.875,81.936,81.875,81.923,313299999.0
2005-05-27 01:10:00,81.892,81.921,81.888,81.916,103100000.0
2005-05-27 01:11:00,81.891,81.915,81.882,81.903,174100001.0
2005-05-27 01:12:00,81.892,81.919,81.882,81.895,205700003.0
2005-05-27 01:13:00,81.865,81.93,81.865,81.911,173499999.0
2005-05-27 01:14:00,81.869,81.92,81.869,81.893,283400001.0
2005-05-27 01:15:00,81.887,81.929,81.877,81.904,219100003.0
2005-05-27 01:16:00,81.912,81.925,81.875,81.886,266700002.0
2005-05-27 01:17:00,81.902,81.919,81.87,81.896,222100002.0
2005-05-27 01:18:00,81.855,81.915,81.853,81.874,169500000.0
2005-05-27 01:19:00,81.883,81.911,81.851,81.876,166600002.0
2005-05-27 01:20:00,81.859,81.913,81.859,81.888,270599998.0
2005-05-27 01:21:00,81.92,81.921,81.878,81.888,139700000.0
2005-05-27 01:22:00,81.883,81.945,81.877,81.925,309200000.0
2005-05-27 01:23:00,81.898,81.937,81.887,81.902,172599998.0
2005-05-27 01:24:00,81.878,81.913,81.862,81.863,274100002.0
2005-05-27 01:25:00,81.873,81.915,81.871,81.911,179400000.0
2005-05-27 01:26:00,81.923,81.928,81.884,81.893,210799997.0
2005-05-27 01:27:00,81.88,81.937,81.88,81.933,183799999.0
2005-05-27 01:28:00,81.883,81.916,81.877,81.889,148400002.0
2005-05-27 01:29:00,81.898,81.921,81.882,81.905,190300001.0
2005-05-27 01:30:00,81.917,81.927,81.865,81.865,261300000.0
2005-05-27 01:31:00,81.907,81.939,81.88,81.937,227700001.0
2005-05-27 01:32:00,81.897,81.96,81.897,81.945,188000001.0
2005-05-27 01:33:00,81.935,81.955,81.909,81.939,169600001.0
2005-05-27 01:34:00,81.862,81.937,81.862,81.913,182300001.0
2005-05-27 01:35:00,81.904,81.927,81.899,81.918,167099999.0
2005-05-27 01:36:00,81.908,81.937,81.888,81.888,140100000.0
2005-05-27 01:37:00,81.904,81.937,81.887,81.912,242400001.0
2005-05-27 01:38:00,81.898,81.939,81.893,81.922,244299995.0
2005-05-27 01:39:00,81.947,81.947,81.889,81.893,254400003.0
2005-05-27 01:40:00,81.915,81.945,81.89,81.891,241900000.0
2005-05-27 01:41:00,81.9,81.928,81.882,81.901,229199999.0
2005-05-27 01:42:00,81.888,81.946,81.873,81.921,128899999.0
2005-05-27 01:43:00,81.943,81.951,81.917,81.922,211699997.0
2005-05-27 01:44:00,81.917,81.94,81.902,81.938,300799998.0
2005-05-27 01:45:00,81.947,81.968,81.903,81.923,195499999.0
2005-05-27 01:46:00,81.923,81.947,81.887,81.887,231300002.0
2005-05-27 01:47:00,81.927,81.933,81.875,81.886,160400000.0
2005-05-27 01:48:00,81.886,81.929,81.873,81.906,153700001.0
2005-05-27 01:49:00,81.952,81.957,81.905,81.905,227699998.0
2005-05-27 01:50:00,81.92,81.955,81.904,81.954,130300002.0
2005-05-27 01:51:00,81.93,81.933,81.89,81.898,116800000.0
2005-05-27 01:52:00,81.902,81.935,81.89,81.928,312000001.0
2005-05-27 01:53:00,81.926,81.956,81.911,81.913,195900000.0
2005-05-27 01:54:00,81.917,81.951,81.904,81.93,174100000.0
2005-05-27 01:55:00,81.943,81.955,81.9,81.936,361300000.0
2005-05-27 01:56:00,81.95,81.965,81.905,81.905,136000000.0
2005-05-27 01:57:00,81.934,81.962,81.891,81.937,168999997.0
2005-05-27 01:58:00,81.911,81.939,81.892,81.906,152199999.0
2005-05-27 01:59:00,81.901,81.933,81.877,81.881,224100002.0
2005-05-27 02:00:00,81.888,81.919,81.884,81.904,132500002.0
2005-05-27 02:01:00,81.946,81.946,81.881,81.924,177700001.0
2005-05-27 02:02:00,81.934,81.96,81.913,81.937,185100000.0
2005-05-27 02:03:00,81.921,81.953,81.9,81.934,214200000.0
2005-05-27 02:04:00,81.916,81.962,81.878,81.878,373099999.0
2005-05-27 02:05:00,81.924,81.945,81.904,81.942,212300001.0
2005-05-27 02:06:00,81.931,81.954,81.91,81.93,104499999.0
2005-05-27 02:07:00,81.937,81.952,81.908,81.918,161400000.0
2005-05-27 02:08:00,81.922,81.945,81.902,81.92,197800002.0
2005-05-27 02:09:00,81.951,81.975,81.921,81.93,168800000.0
2005-05-27 02:10:00,81.909,81.948,81.905,81.931,154200000.0
2005-05-27 02:11:00,81.93,81.968,81.922,81.928,185599999.0
2005-05-27 02:12:00,81.924,81.96,81.916,81.926,238500002.0
2005-05-27 02:13:00,81.892,81.969,81.892,81.966,158900000.0
2005-05-27 02:14:00,81.918,81.953,81.914,81.951,299000002.0
2005-05-27 02:15:00,81.944,81.962,81.891,81.92,272100001.0
2005-05-27 02:16:00,81.907,81.942,81.901,81.926,204299999.0
2005-05-27 02:17:00,81.915,81.959,81.904,81.936,179699999.0
2005-05-27 02:18:00,81.937,81.961,81.903,81.92,115300001.0
2005-05-27 02:19:00,81.952,81.97,81.904,81.904,153000003.0
2005-05-27 02:20:00,81.913,81.963,81.905,81.924,166300000.0
2005-05-27 02:21:00,81.915,81.953,81.899,81.937,250300001.0
2005-05-27 02:22:00,81.909,81.939,81.9,81.931,197300001.0
2005-05-27 02:23:00,81.921,81.946,81.908,81.929,196199999.0
2005-05-27 02:24:00,81.915,81.953,81.909,81.917,295300002.0
2005-05-27 02:25:00,81.871,81.943,81.871,81.93,257899998.0
2005-05-27 02:26:00,81.922,81.948,81.898,81.912,200299999.0
2005-05-27 02:27:00,81.92,81.947,81.893,81.947,254400000.0
2005-05-27 02:28:00,81.903,81.961,81.9,81.932,202100004.0
2005-05-27 02:29:00,81.9,81.955,81.89,81.955,216800001.0
2005-05-27 02:30:00,81.915,81.935,81.885,81.9,213100002.0
2005-05-27 02:31:00,81.875,81.96,81.875,81.956,185400000.0
2005-05-27 02:32:00,81.912,81.952,81.912,81.936,261800001.0
2005-05-27 02:33:00,81.893,81.954,81.887,81.949,236900000.0
2005-05-27 02:34:00,81.907,81.947,81.902,81.938,119200000.0
2005-05-27 02:35:00,81.905,81.938,81.894,81.915,142999999.0
2005-05-27 02:36:00,81.894,81.925,81.884,81.905,246299997.0
2005-05-27 02:37:00,81.89,81.924,81.878,81.895,180900001.0
2005-05-27 02:38:00,81.895,81.923,81.894,81.912,243399996.0
2005-05-27 02:39:00,81.921,81.924,81.875,81.882,246799997.0
2005-05-27 02:40:00,81.886,81.92,81.866,81.898,102500000.0
2005-05-27 02:41:00,81.894,81.917,81.855,81.911,177700000.0
2005-05-27 02:42:00,81.883,81.907,81.861,81.865,152400000.0
2005-05-27 02:43:00,81.859,81.895,81.837,81.855,239100003.0
2005-05-27 02:44:00,81.858,81.91,81.845,81.904,226699998.0
2005-05-27 02:45:00,81.883,81.922,81.874,81.878,337899995.0
2005-05-27 02:46:00,81.883,81.895,81.851,81.859,187200003.0
2005-05-27 02:47:00,81.888,81.902,81.858,81.86,253499999.0
2005-05-27 02:48:00,81.849,81.903,81.848,81.873,148400001.0
2005-05-27 02:49:00,81.898,81.91,81.873,81.881,139999999.0
2005-05-27 02:50:00,81.908,81.935,81.886,81.912,281200000.0
2005-05-27 02:51:00,81.906,81.92,81.886,81.888,128600000.0
2005-05-27 02:52:00,81.907,81.926,81.868,81.868,250800001.0
2005-05-27 02:53:00,81.902,81.915,81.872,81.88,286600000.0
2005-05-27 02:54:00,81.9,81.958,81.891,81.924,167700000.0
2005-05-27 02:55:00,81.962,81.967,81.917,81.917,127699999.0
2005-05-27 02:56:00,81.913,81.963,81.904,81.935,316200004.0
2005-05-27 02:57:00,81.949,81.975,81.934,81.95,285400002.0
2005-05-27 02:58:00,81.925,81.961,81.9,81.929,155799998.0
2005-05-27 02:59:00,81.913,81.969,81.912,81.969,120200001.0
2005-05-27 03:00:00,81.96,81.992,81.936,81.972,206900004.0
2005-05-27 03:01:00,81.997,81.997,81.954,81.954,228699998.0
2005-05-27 03:02:00,81.967,81.996,81.947,81.982,259999997.0
2005-05-27 03:03:00,81.961,81.984,81.94,81.947,238100000.0
2005-05-27 03:04:00,81.952,81.966,81.918,81.928,211100002.0
2005-05-27 03:05:00,81.94,81.964,81.923,81.964,159600002.0
2005-05-27 03:06:00,81.944,81.97,81.915,81.925,153100000.0
2005-05-27 03:07:00,81.918,81.965,81.918,81.957,178700001.0
2005-05-27 03:08:00,81.952,81.986,81.923,81.968,227800002.0
2005-05-27 03:09:00,81.99,81.99,81.931,81.987,217200001.0
2005-05-27 03:10:00,81.936,81.981,81.922,81.949,226899999.0
2005-05-27 03:11:00,81.986,82.006,81.948,81.962,187299999.0
2005-05-27 03:12:00,81.975,81.999,81.939,81.97,274399996.0
2005-05-27 03:13:00,81.939,82.001,81.939,82.001,102300000.0
2005-05-27 03:14:00,81.969,81.982,81.922,81.934,199800000.0
2005-05-27 03:15:00,81.945,81.968,81.921,81.941,164199999.0
2005-05-27 03:16:00,81.933,81.959,81.908,81.926,149599999.0
2005-05-27 03:17:00,81.918,81.95,81.902,81.92,230299999.0
2005-05-27 03:18:00,81.907,81.951,81.904,81.922,136800000.0
2005-05-27 03:19:00,81.913,81.945,81.905,81.936,162799998.0
2005-05-27 03:20:00,81.925,81.943,81.871,81.871,193099999.0
2005-05-27 03:21:00,81.92,81.957,81.897,81.897,139800001.0
2005-05-27 03:22:00,81.939,81.96,81.915,81.93,181899996.0
2005-05-27 03:23:00,81.915,81.949,81.91,81.946,142400000.0
2005-05-27 03:24:00,81.928,81.96,81.912,81.934,132500001.0
2005-05-27 03:25:00,81.97,81.97,81.924,81.932,206999998.0
2005-05-27 03:26:00,81.907,81.972,81.907,81.952,245399996.0
2005-05-27 03:27:00,81.921,81.962,81.921,81.937,207799997.0
2005-05-27 03:28:00,81.961,81.988,81.928,81.931,180500002.0
2005-05-27 03:29:00,81.964,81.971,81.924,81.934,301400004.0
2005-05-27 03:30:00,81.95,81.981,81.935,81.939,235199998.0
2005-05-27 03:31:00,81.952,81.975,81.938,81.955,280400007.0
2005-05-27 03:32:00,81.948,81.998,81.932,81.981,212299999.0
2005-05-27 03:33:00,81.947,81.985,81.938,81.95,382599995.0
2005-05-27 03:34:00,81.956,82.006,81.939,81.965,198700001.0
2005-05-27 03:35:00,81.973,82.014,81.965,81.984,177899998.0
2005-05-27 03:36:00,81.975,81.99,81.957,81.972,148600001.0
2005-05-27 03:37:00,82.012,82.027,81.955,81.988,141899999.0
2005-05-27 03:38:00,81.967,81.993,81.954,81.984,191700000.0
2005-05-27 03:39:00,81.987,82.002,81.949,81.949,197999999.0
2005-05-27 03:40:00,81.96,81.996,81.953,81.961,285699997.0
2005-05-27 03:41:00,81.957,81.985,81.942,81.954,238100002.0
2005-05-27 03:42:00,81.965,82.004,81.944,82.004,248000000.0
2005-05-27 03:43:00,81.988,81.995,81.932,81.932,184000002.0
2005-05-27 03:44:00,81.995,81.995,81.948,81.953,350899996.0
2005-05-27 03:45:00,81.969,82.004,81.963,81.986,214800000.0
2005-05-27 03:46:00,81.968,82.0,81.951,81.961,234200002.0
2005-05-27 03:47:00,81.981,82.002,81.949,81.956,149599999.0
2005-05-27 03:48:00,81.962,81.992,81.959,81.96,185500001.0
2005-05-27 03:49:00,81.954,81.988,81.94,81.965,151200000.0
2005-05-27 03:50:00,81.989,81.989,81.957,81.964,223799999.0
2005-05-27 03:51:00,81.949,81.985,81.935,81.953,135799998.0
2005-05-27 03:52:00,81.953,81.989,81.936,81.989,119000000.0
2005-05-27 03:53:00,81.916,81.984,81.916,81.973,249999997.0
2005-05-27 03:54:00,81.967,82.002,81.959,81.959,244399997.0
2005-05-27 03:55:00,81.962,81.987,81.95,81.975,113300001.0
2005-05-27 03:56:00,81.936,81.992,81.936,81.968,185599999.0
2005-05-27 03:57:00,81.959,82.0,81.959,81.976,203900001.0
2005-05-27 03:58:00,81.977,81.992,81.945,81.954,141699999.0
2005-05-27 03:59:00,81.965,81.975,81.934,81.948,241300003.0
2005-05-27 04:00:00,81.944,81.985,81.939,81.982,226099996.0
2005-05-27 04:01:00,81.974,81.993,81.949,81.974,193799998.0
2005-05-27 04:02:00,81.953,81.979,81.939,81.966,107199999.0
2005-05-27 04:03:00,81.942,81.979,81.932,81.947,224599998.0
2005-05-27 04:04:00,81.952,81.961,81.921,81.932,172900001.0
2005-05-27 04:05:00,81.935,81.983,81.924,81.983,217599999.0
2005-05-27 04:06:00,81.945,81.962,81.905,81.905,79200000.0
2005-05-27 04:07:00,81.945,81.966,81.905,81.948,268999995.0
2005-05-27 04:08:00,81.917,81.954,81.908,81.919,151200001.0
2005-05-27 04:09:00,81.87,81.96,81.87,81.921,281599997.0
2005-05-27 04:10:00,81.921,81.935,81.889,81.894,248500000.0
2005-05-27 04:11:00,81.888,81.92,81.883,81.904,222299998.0
2005-05-27 04:12:00,81.93,81.938,81.888,81.888,153600000.0
2005-05-27 04:13:00,81.879,81.942,81.874,81.912,266499999.0
2005-05-27 04:14:00,81.875,81.912,81.869,81.895,210699998.0
2005-05-27 04:15:00,81.851,81.935,81.851,81.926,127000000.0
2005-05-27 04:16:00,81.885,81.953,81.878,81.913,313200002.0
2005-05-27 04:17:00,81.905,81.933,81.892,81.927,167500001.0
2005-05-27 04:18:00,81.905,81.935,81.886,81.898,116500001.0
2005-05-27 04:19:00,81.907,81.954,81.899,81.941,319300000.0
2005-05-27 04:20:00,81.921,81.955,81.912,81.951,264299998.0
2005-05-27 04:21:00,81.93,81.952,81.907,81.93,173900000.0
2005-05-27 04:22:00,81.869,81.936,81.869,81.926,155999999.0
2005-05-27 04:23:00,81.902,81.934,81.89,81.9,271899998.0
2005-05-27 04:24:00,81.876,81.924,81.865,81.909,172600000.0
2005-05-27 04:25:00,81.907,81.917,81.876,81.902,150600004.0
2005-05-27 04:26:00,81.899,81.939,81.895,81.912,130899999.0
2005-05-27 04:27:00,81.928,81.96,81.902,81.939,237900001.0
2005-05-27 04:28:00,81.934,81.947,81.911,81.92,150400000.0
2005-05-27 04:29:00,81.908,81.957,81.899,81.915,251300005.0
2005-05-27 04:30:00,81.886,81.947,81.886,81.905,251700002.0
2005-05-27 04:31:00,81.914,81.932,81.888,81.906,284600000.0
2005-05-27 04:32:00,81.918,81.94,81.887,81.935,261799999.0
2005-05-27 04:33:00,81.928,81.954,81.896,81.913,167899997.0
2005-05-27 04:34:00,81.881,81.915,81.88,81.9,192199997.0
2005-05-27 04:35:00,81.924,81.936,81.893,81.906,137000002.0
2005-05-27 04:36:00,81.91,81.96,81.898,81.96,230500000.0
2005-05-27 04:37:00,81.915,81.943,81.902,81.912,180099998.0
2005-05-27 04:38:00,81.91,81.93,81.886,81.905,221899997.0
2005-05-27 04:39:00,81.896,81.932,81.88,81.901,209900001.0
2005-05-27 04:40:00,81.894,81.92,81.872,81.913,254500000.0
2005-05-27 04:41:00,81.917,81.937,81.894,81.905,267099996.0
2005-05-27 04:42:00,81.908,81.945,81.886,81.917,121699999.0
2005-05-27 04:43:00,81.913,81.915,81.876,81.882,200300001.0
2005-05-27 04:44:00,81.887,81.934,81.877,81.909,178600000.0
2005-05-27 04:45:00,81.905,81.925,81.882,81.898,191900001.0
2005-05-27 04:46:00,81.897,81.916,81.877,81.9,245000000.0
2005-05-27 04:47:00,81.874,81.91,81.858,81.886,225899997.0
2005-05-27 04:48:00,81.883,81.929,81.874,81.894,275300001.0
2005-05-27 04:49:00,81.899,81.945,81.897,81.923,148399999.0
2005-05-27 04:50:00,81.882,81.93,81.862,81.908,205299999.0
2005-05-27 04:51:00,81.891,81.922,81.887,81.922,332800003.0
2005-05-27 04:52:00,81.898,81.933,81.886,81.933,151500001.0
2005-05-27 04:53:00,81.922,81.945,81.89,81.894,271699996.0
2005-05-27 04:54:00,81.876,81.93,81.846,81.922,235499999.0
2005-05-27 04:55:00,81.884,81.926,81.883,81.896,219499999.0
2005-05-27 04:56:00,81.88,81.91,81.879,81.91,122700001.0
2005-05-27 04:57:00,81.9,81.925,81.888,81.913,161100001.0
2005-05-27 04:58:00,81.908,81.912,81.874,81.874,177399999.0
2005-05-27 04:59:00,81.902,81.914,81.866,81.866,229499993.0
2005-05-27 05:00:00,81.892,81.91,81.868,81.87,239499996.0
2005-05-27 05:01:00,81.886,81.906,81.844,81.844,232800000.0
2005-05-27 05:02:00,81.855,81.904,81.847,81.874,205900000.0
2005-05-27 05:03:00,81.905,81.919,81.867,81.887,164400000.0
2005-05-27 05:04:00,81.872,81.928,81.87,81.927,183999999.0
2005-05-27 05:05:00,81.889,81.91,81.852,81.858,154499998.0
2005-05-27 05:06:00,81.876,81.91,81.862,81.862,257500000.0
2005-05-27 05:07:00,81.881,81.892,81.854,81.856,171200000.0
2005-05-27 05:08:00,81.867,81.89,81.861,81.877,235099994.0
2005-05-27 05:09:00,81.881,81.902,81.855,81.873,315500001.0
2005-05-27 05:10:00,81.87,81.895,81.86,81.874,165000001.0
2005-05-27 05:11:00,81.885,81.925,81.836,81.862,314800000.0
2005-05-27 05:12:00,81.866,81.89,81.856,81.889,150999999.0
2005-05-27 05:13:00,81.848,81.896,81.848,81.883,123700000.0
2005-05-27 05:14:00,81.886,81.887,81.837,81.839,166299999.0
2005-05-27 05:15:00,81.848,81.903,81.835,81.87,120899999.0
2005-05-27 05:16:00,81.837,81.902,81.837,81.902,234000002.0
2005-05-27 05:17:00,81.862,81.899,81.845,81.887,185300000.0
2005-05-27 05:18:00,81.836,81.889,81.836,81.863,219899999.0
2005-05-27 05:19:00,81.855,81.879,81.846,81.864,140299999.0
2005-05-27 05:20:00,81.863,81.893,81.848,81.848,132299999.0
2005-05-27 05:21:00,81.852,81.906,81.849,81.889,181799999.0
2005-05-27 05:22:00,81.905,81.908,81.859,81.859,309600000.0
2005-05-27 05:23:00,81.899,81.913,81.862,81.862,182400001.0
2005-05-27 05:24:00,81.851,81.894,81.845,81.865,198200003.0
2005-05-27 05:25:00,81.881,81.922,81.878,81.906,170399999.0
2005-05-27 05:26:00,81.894,81.912,81.877,81.895,187800000.0
2005-05-27 05:27:00,81.893,81.911,81.841,81.855,108899999.0
2005-05-27 05:28:00,81.881,81.899,81.836,81.847,280400000.0
2005-05-27 05:29:00,81.844,81.896,81.832,81.853,182300001.0
2005-05-27 05:30:00,81.872,81.887,81.833,81.862,194300001.0
2005-05-27 05:31:00,81.882,81.888,81.839,81.862,178799998.0
2005-05-27 05:32:00,81.879,81.898,81.849,81.858,175500000.0
2005-05-27 05:33:00,81.88,81.885,81.851,81.87,171900000.0
2005-05-27 05:34:00,81.852,81.872,81.832,81.853,184399999.0
2005-05-27 05:35:00,81.849,81.877,81.838,81.877,105200000.0
2005-05-27 05:36:00,81.861,81.88,81.834,81.834,131700001.0
2005-05-27 05:37:00,81.824,81.862,81.824,81.862,207899999.0
2005-05-27 05:38:00,81.847,81.865,81.819,81.844,226700000.0
2005-05-27 05:39:00,81.837,81.877,81.83,81.877,178799998.0
2005-05-27 05:40:00,81.857,81.879,81.834,81.856,255099999.0
2005-05-27 05:41:00,81.855,81.874,81.837,81.837,269900000.0
2005-05-27 05:42:00,81.865,81.897,81.849,81.866,191300004.0
2005-05-27 05:43:00,81.891,81.891,81.854,81.858,166099996.0
2005-05-27 05:44:00,81.852,81.883,81.84,81.857,136999998.0
2005-05-27 05:45:00,81.869,81.897,81.843,81.882,183999998.0
2005-05-27 05:46:00,81.877,81.89,81.856,81.864,197800001.0
2005-05-27 05:47:00,81.863,81.89,81.834,81.874,165799996.0
2005-05-27 05:48:00,81.839,81.879,81.837,81.874,213199999.0
2005-05-27 05:49:00,81.88,81.888,81.826,81.826,189099998.0
2005-05-27 05:50:00,81.844,81.869,81.826,81.83,86700000.0
2005-05-27 05:51:00,81.887,81.887,81.82,81.856,192799999.0
2005-05-27 05:52:00,81.851,81.869,81.819,81.845,246099998.0
2005-05-27 05:53:00,81.842,81.864,81.821,81.83,196100003.0
2005-05-27 05:54:00,81.794,81.856,81.794,81.83,200500001.0
2005-05-27 05:55:00,81.833,81.853,81.808,81.808,150300000.0
2005-05-27 05:56:00,81.842,81.859,81.829,81.84,150900003.0
2005-05-27 05:57:00,81.833,81.852,81.81,81.835,177300001.0
2005-05-27 05:58:00,81.804,81.853,81.804,81.845,143199998.0
2005-05-27 05:59:00,81.82,81.844,81.803,81.816,172600002.0
2005-05-27 06:00:00,81.798,81.846,81.798,81.818,207000001.0
2005-05-27 06:01:00,81.82,81.866,81.809,81.858,189299999.0
2005-05-27 06:02:00,81.819,81.87,81.802,81.87,174299998.0
2005-05-27 06:03:00,81.851,81.871,81.826,81.857,287700000.0
2005-05-27 06:04:00,81.834,81.861,81.8,81.861,188399998.0
2005-05-27 06:05:00,81.863,81.866,81.829,81.832,213900001.0
2005-05-27 06:06:00,81.815,81.862,81.815,81.833,159300001.0
2005-05-27 06:07:00,81.845,81.86,81.82,81.831,172899998.0
2005-05-27 06:08:00,81.85,81.86,81.823,81.835,205899998.0
2005-05-27 06:09:00,81.82,81.871,81.815,81.838,278099995.0
2005-05-27 06:10:00,81.844,81.863,81.819,81.819,207199995.0
2005-05-27 06:11:00,81.834,81.86,81.814,81.83,176600000.0
2005-05-27 06:12:00,81.827,81.856,81.808,81.821,197300001.0
2005-05-27 06:13:00,81.81,81.84,81.796,81.81,104400000.0
2005-05-27 06:14:00,81.801,81.85,81.786,81.797,173799999.0
2005-05-27 06:15:00,81.775,81.817,81.772,81.807,183300000.0
2005-05-27 06:16:00,81.818,81.845,81.789,81.8,182700000.0
2005-05-27 06:17:00,81.813,81.866,81.798,81.866,229199999.0
2005-05-27 06:18:00,81.813,81.856,81.794,81.827,241899998.0
2005-05-27 06:19:00,81.859,81.863,81.827,81.863,143600001.0
2005-05-27 06:20:00,81.857,81.857,81.817,81.823,254199999.0
2005-05-27 06:21:00,81.84,81.865,81.827,81.845,160599999.0
2005-05-27 06:22:00,81.82,81.878,81.817,81.86,279199998.0
2005-05-27 06:23:00,81.848,81.872,81.839,81.855,143799999.0
2005-05-27 06:24:00,81.867,81.891,81.844,81.865,250800000.0
2005-05-27 06:25:00,81.905,81.906,81.864,81.886,271399998.0
2005-05-27 06:26:00,81.858,81.902,81.848,81.868,135700003.0
2005-05-27 06:27:00,81.895,81.91,81.864,81.864,107899999.0
2005-05-27 06:28:00,81.897,81.899,81.856,81.862,220599998.0
2005-05-27 06:29:00,81.877,81.892,81.852,81.867,150900001.0
2005-05-27 06:30:00,81.833,81.904,81.831,81.904,173399999.0
2005-05-27 06:31:00,81.908,81.908,81.856,81.86,253599997.0
2005-05-27 06:32:00,81.838,81.897,81.831,81.87,205700000.0
2005-05-27 06:33:00,81.872,81.892,81.836,81.869,199899999.0
2005-05-27 06:34:00,81.882,81.897,81.842,81.843,231999998.0
2005-05-27 06:35:00,81.855,81.864,81.813,81.822,279500000.0
2005-05-27 06:36:00,81.823,81.856,81.814,81.821,181700003.0
2005-05-27 06:37:00,81.82,81.868,81.8,81.82,297699998.0
2005-05-27 06:38:00,81.825,81.865,81.813,81.824,255399997.0
2005-05-27 06:39:00,81.812,81.847,81.803,81.814,222199999.0
2005-05-27 06:40:00,81.846,81.864,81.808,81.822,193599996.0
2005-05-27 06:41:00,81.83,81.862,81.819,81.856,178099999.0
2005-05-27 06:42:00,81.827,81.866,81.813,81.815,183200000.0
2005-05-27 06:43:00,81.826,81.829,81.797,81.805,230800000.0
2005-05-27 06:44:00,81.808,81.889,81.788,81.869,236599998.0
2005-05-27 06:45:00,81.852,81.865,81.809,81.809,118700000.0
2005-05-27 06:46:00,81.808,81.851,81.792,81.82,154499999.0
2005-05-27 06:47:00,81.837,81.861,81.81,81.811,172900002.0
2005-05-27 06:48:00,81.859,81.869,81.803,81.803,242199998.0
2005-05-27 06:49:00,81.824,81.862,81.818,81.834,246199999.0
2005-05-27 06:50:00,81.805,81.851,81.8,81.843,192000001.0
2005-05-27 06:51:00,81.819,81.847,81.805,81.838,256999998.0
2005-05-27 06:52:00,81.794,81.85,81.786,81.829,343600001.0
2005-05-27 06:53:00,81.809,81.843,81.798,81.842,174499999.0
2005-05-27 06:54:00,81.811,81.853,81.81,81.85,226300001.0
2005-05-27 06:55:00,81.829,81.858,81.807,81.85,140400001.0
2005-05-27 06:56:00,81.807,81.847,81.803,81.819,115499999.0
2005-05-27 06:57:00,81.81,81.846,81.797,81.802,166400001.0
2005-05-27 06:58:00,81.796,81.861,81.793,81.817,306499997.0
2005-05-27 06:59:00,81.822,81.852,81.807,81.852,158099997.0
2005-05-27 07:00:00,81.815,81.862,81.815,81.823,240500000.0
2005-05-27 07:01:00,81.8,81.836,81.792,81.816,264800000.0
2005-05-27 07:02:00,81.807,81.851,81.798,81.811,244400001.0
2005-05-27 07:03:00,81.811,81.841,81.795,81.821,156500002.0
2005-05-27 07:04:00,81.805,81.839,81.794,81.835,219900002.0
2005-05-27 07:05:00,81.812,81.832,81.79,81.793,151000000.0
2005-05-27 07:06:00,81.791,81.832,81.782,81.81,213299998.0
2005-05-27 07:07:00,81.824,81.849,81.79,81.815,135800001.0
2005-05-27 07:08:00,81.82,81.855,81.81,81.844,150900000.0
2005-05-27 07:09:00,81.84,81.865,81.818,81.838,243500001.0
2005-05-27 07:10:00,81.825,81.865,81.816,81.84,147099998.0
2005-05-27 07:11:00,81.818,81.856,81.815,81.83,151000000.0
2005-05-27 07:12:00,81.816,81.847,81.813,81.84,173000000.0
2005-05-27 07:13:00,81.828,81.855,81.8,81.83,161599998.0
2005-05-27 07:14:00,81.798,81.861,81.782,81.84,251999997.0
2005-05-27 07:15:00,81.818,81.867,81.818,81.855,235000000.0
2005-05-27 07:16:00,81.783,81.854,81.783,81.815,188500002.0
2005-05-27 07:17:00,81.827,81.866,81.827,81.842,136000001.0
2005-05-27 07:18:00,81.851,81.868,81.813,81.823,147900001.0
2005-05-27 07:19:00,81.829,81.856,81.818,81.842,233299999.0
2005-05-27 07:20:00,81.823,81.859,81.817,81.838,125300000.0
2005-05-27 07:21:00,81.816,81.85,81.807,81.809,141999998.0
2005-05-27 07:22:00,81.822,81.875,81.813,81.849,163400000.0
2005-05-27 07:23:00,81.831,81.879,81.816,81.852,203699998.0
2005-05-27 07:24:00,81.853,81.879,81.828,81.854,185299998.0
2005-05-27 07:25:00,81.85,81.879,81.841,81.85,291600001.0
2005-05-27 07:26:00,81.87,81.88,81.832,81.832,329399998.0
2005-05-27 07:27:00,81.842,81.886,81.831,81.85,219099995.0
2005-05-27 07:28:00,81.857,81.876,81.834,81.834,293099995.0
2005-05-27 07:29:00,81.852,81.878,81.846,81.858,217800000.0
2005-05-27 07:30:00,81.848,81.897,81.841,81.887,232899997.0
2005-05-27 07:31:00,81.866,81.878,81.838,81.838,275500001.0
2005-05-27 07:32:00,81.833,81.881,81.833,81.881,114600000.0
2005-05-27 07:33:00,81.893,81.893,81.842,81.843,248299999.0
2005-05-27 07:34:00,81.85,81.884,81.838,81.844,170800002.0
2005-05-27 07:35:00,81.856,81.887,81.827,81.827,313199997.0
2005-05-27 07:36:00,81.864,81.892,81.844,81.866,223500000.0
2005-05-27 07:37:00,81.883,81.885,81.852,81.871,123599998.0
2005-05-27 07:38:00,81.835,81.875,81.824,81.844,131699999.0
2005-05-27 07:39:00,81.888,81.912,81.872,81.895,132600002.0
2005-05-27 07:40:00,81.888,81.917,81.872,81.907,212400000.0
2005-05-27 07:41:00,81.899,81.92,81.884,81.92,120400001.0
2005-05-27 07:42:00,81.863,81.92,81.863,81.9,222399998.0
2005-05-27 07:43:00,81.903,81.911,81.856,81.86,133600002.0
2005-05-27 07:44:00,81.886,81.906,81.87,81.886,181200000.0
2005-05-27 07:45:00,81.865,81.916,81.865,81.916,246100003.0
2005-05-27 07:46:00,81.851,81.91,81.851,81.885,117000000.0
2005-05-27 07:47:00,81.892,81.932,81.877,81.913,179099996.0
2005-05-27 07:48:00,81.895,81.917,81.879,81.893,246300000.0
2005-05-27 07:49:00,81.886,81.917,81.868,81.895,343999995.0
2005-05-27 07:50:00,81.896,81.919,81.84,81.867,210600001.0
2005-05-27 07:51:00,81.883,81.931,81.88,81.909,199799997.0
2005-05-27 07:52:00,81.915,81.931,81.873,81.891,382899999.0
2005-05-27 07:53:00,81.865,81.912,81.853,81.909,200600002.0
2005-05-27 07:54:00,81.865,81.906,81.856,81.887,192300001.0
2005-05-27 07:55:00,81.888,81.916,81.882,81.897,284799997.0
2005-05-27 07:56:00,81.881,81.915,81.868,81.886,127500002.0
2005-05-27 07:57:00,81.856,81.905,81.854,81.897,238799996.0
2005-05-27 07:58:00,81.837,81.89,81.83,81.868,171900001.0
2005-05-27 07:59:00,81.891,81.891,81.849,81.852,187000000.0
2005-05-27 08:00:00,81.855,81.899,81.855,81.878,196700002.0
2005-05-27 08:01:00,81.874,81.902,81.855,81.867,273999996.0
2005-05-27 08:02:00,81.839,81.908,81.839,81.908,115400000.0
2005-05-27 08:03:00,81.884,81.907,81.865,81.894,172199998.0
2005-05-27 08:04:00,81.868,81.91,81.851,81.878,156799998.0
2005-05-27 08:05:00,81.877,81.954,81.877,81.936,248099998.0
2005-05-27 08:06:00,81.901,81.956,81.891,81.936,209800000.0
2005-05-27 08:07:00,81.913,81.97,81.913,81.94,237399998.0
2005-05-27 08:08:00,81.947,81.966,81.927,81.934,325799995.0
2005-05-27 08:09:00,81.928,81.965,81.922,81.935,211799998.0
2005-05-27 08:10:00,81.934,81.959,81.885,81.911,223699998.0
2005-05-27 08:11:00,81.958,82.031,81.917,81.917,160199998.0
2005-05-27 08:12:00,81.952,81.955,81.901,81.909,146600001.0
2005-05-27 08:13:00,81.93,81.962,81.911,81.937,224100000.0
2005-05-27 08:14:00,81.959,81.961,81.913,81.913,204099996.0
2005-05-27 08:15:00,81.949,82.063,81.945,82.063,250899997.0
2005-05-27 08:16:00,81.895,82.012,81.895,81.94,224899998.0
2005-05-27 08:17:00,81.943,81.958,81.91,81.937,181300004.0
2005-05-27 08:18:00,81.921,81.957,81.921,81.94,186000001.0
2005-05-27 08:19:00,81.928,82.016,81.928,81.969,114000000.0
2005-05-27 08:20:00,81.927,81.947,81.903,81.927,199099997.0
2005-05-27 08:21:00,81.944,81.962,81.915,81.937,252599999.0
2005-05-27 08:22:00,81.963,81.993,81.929,81.929,301199995.0
2005-05-27 08:23:00,81.945,81.986,81.944,81.976,212100000.0
2005-05-27 08:24:00,81.938,81.972,81.934,81.961,188499998.0
2005-05-27 08:25:00,81.96,81.985,81.938,81.955,156200001.0
2005-05-27 08:26:00,81.948,81.989,81.926,81.963,189000002.0
2005-05-27 08:27:00,81.958,81.979,81.934,81.951,156700000.0
2005-05-27 08:28:00,81.915,81.961,81.915,81.94,182299999.0
2005-05-27 08:29:00,81.919,81.937,81.895,81.922,156500000.0
2005-05-27 08:30:00,81.925,81.935,81.871,81.889,175599998.0
2005-05-27 08:31:00,81.895,81.911,81.873,81.887,225700000.0
2005-05-27 08:32:00,81.889,81.91,81.863,81.881,160300001.0
2005-05-27 08:33:00,81.89,81.922,81.861,81.899,280499999.0
2005-05-27 08:34:00,81.878,81.914,81.866,81.887,210900000.0
2005-05-27 08:35:00,81.883,81.917,81.871,81.9,148199998.0
2005-05-27 08:36:00,81.904,81.923,81.881,81.894,220300000.0
2005-05-27 08:37:00,81.925,81.941,81.891,81.92,128799998.0
2005-05-27 08:38:00,81.913,81.936,81.896,81.921,255899995.0
2005-05-27 08:39:00,81.891,81.923,81.884,81.89,309699996.0
2005-05-27 08:40:00,81.916,81.944,81.903,81.904,210699998.0
2005-05-27 08:41:00,81.91,81.937,81.889,81.907,171400001.0
2005-05-27 08:42:00,81.92,81.952,81.9,81.9,184800001.0
2005-05-27 08:43:00,81.919,81.956,81.919,81.94,263500000.0
2005-05-27 08:44:00,81.933,81.956,81.912,81.925,264500000.0
2005-05-27 08:45:00,81.93,81.964,81.922,81.959,127800000.0
2005-05-27 08:46:00,81.937,81.957,81.925,81.933,149500000.0
2005-05-27 08:47:00,81.926,81.95,81.92,81.949,231799998.0
2005-05-27 08:48:00,81.935,81.954,81.917,81.929,194499995.0
2005-05-27 08:49:00,81.911,81.954,81.907,81.935,229599999.0
2005-05-27 08:50:00,81.927,81.949,81.908,81.948,186700000.0
2005-05-27 08:51:00,81.934,81.947,81.888,81.888,200299997.0
2005-05-27 08:52:00,81.888,81.931,81.88,81.907,162200000.0
2005-05-27 08:53:00,81.884,81.945,81.878,81.945,213200000.0
2005-05-27 08:54:00,81.912,81.94,81.89,81.918,181300002.0
2005-05-27 08:55:00,81.937,81.947,81.894,81.919,193900000.0
2005-05-27 08:56:00,81.911,81.928,81.866,81.88,204500001.0
2005-05-27 08:57:00,81.876,81.928,81.873,81.9,174000000.0
2005-05-27 08:58:00,81.884,81.927,81.884,81.912,260299998.0
2005-05-27 08:59:00,81.906,81.929,81.883,81.883,197800001.0
2005-05-27 09:00:00,81.917,81.929,81.876,81.876,127300000.0
2005-05-27 09:01:00,81.91,81.927,81.88,81.895,215700002.0
2005-05-27 09:02:00,81.904,81.952,81.904,81.923,157800001.0
2005-05-27 09:03:00,81.902,81.993,81.892,81.968,197599999.0
2005-05-27 09:04:00,81.936,81.977,81.925,81.942,250999998.0
2005-05-27 09:05:00,81.946,81.995,81.936,81.963,151899998.0
2005-05-27 09:06:00,81.94,82.002,81.93,82.002,144499999.0
2005-05-27 09:07:00,81.99,82.031,81.965,82.006,314999998.0
2005-05-27 09:08:00,82.042,82.05,81.989,82.003,241899997.0
2005-05-27 09:09:00,82.025,82.038,81.985,82.013,251300000.0
2005-05-27 09:10:00,82.027,82.054,82.008,82.025,159099998.0
2005-05-27 09:11:00,82.013,82.033,81.994,81.995,106499999.0
2005-05-27 09:12:00,82.009,82.035,81.997,81.998,222200000.0
2005-05-27 09:13:00,82.004,82.033,81.997,82.008,171700000.0
2005-05-27 09:14:00,81.995,82.027,81.963,81.963,87999999.0
2005-05-27 09:15:00,81.955,82.013,81.955,81.984,179899998.0
2005-05-27 09:16:00,82.025,82.025,81.963,81.982,192700001.0
2005-05-27 09:17:00,82.0,82.018,81.97,81.978,294599996.0
2005-05-27 09:18:00,81.975,81.998,81.962,81.976,88500001.0
2005-05-27 09:19:00,81.999,82.039,81.992,82.005,136000001.0
2005-05-27 09:20:00,82.022,82.036,81.999,82.017,168799998.0
2005-05-27 09:21:00,82.022,82.042,81.969,81.985,207499999.0
2005-05-27 09:22:00,81.987,82.025,81.975,82.025,186300003.0
2005-05-27 09:23:00,81.999,82.026,81.99,82.012,259899998.0
2005-05-27 09:24:00,81.991,82.012,81.958,81.989,224600000.0
2005-05-27 09:25:00,81.973,82.018,81.973,82.018,163499999.0
2005-05-27 09:26:00,81.978,82.01,81.967,81.978,287200000.0
2005-05-27 09:27:00,81.988,82.022,81.97,82.0,195799998.0
2005-05-27 09:28:00,81.995,82.027,81.995,82.012,123999999.0
2005-05-27 09:29:00,82.003,82.047,81.991,81.998,147699998.0
2005-05-27 09:30:00,81.974,82.006,81.967,81.968,215500005.0
2005-05-27 09:31:00,81.998,82.041,81.981,82.021,191600002.0
2005-05-27 09:32:00,81.981,82.033,81.958,82.014,181300001.0
2005-05-27 09:33:00,82.013,82.032,81.995,81.997,212300001.0
2005-05-27 09:34:00,81.985,82.044,81.978,82.015,127999999.0
2005-05-27 09:35:00,82.047,82.061,82.013,82.06,156600002.0
2005-05-27 09:36:00,82.012,82.048,82.01,82.035,77200000.0
2005-05-27 09:37:00,82.038,82.077,82.031,82.055,171200003.0
2005-05-27 09:38:00,82.061,82.085,82.04,82.067,151699998.0
2005-05-27 09:39:00,82.081,82.095,82.035,82.057,184300003.0
2005-05-27 09:40:00,82.038,82.063,82.018,82.035,195300002.0
2005-05-27 09:41:00,81.995,82.067,81.995,82.067,167400000.0
2005-05-27 09:42:00,81.998,82.061,81.998,82.042,214099999.0
2005-05-27 09:43:00,82.041,82.062,82.004,82.033,191300000.0
2005-05-27 09:44:00,82.014,82.06,82.012,82.039,217599997.0
2005-05-27 09:45:00,82.024,82.065,82.023,82.057,131200001.0
2005-05-27 09:46:00,82.042,82.065,82.014,82.043,197100000.0
2005-05-27 09:47:00,82.07,82.07,82.007,82.007,159499999.0
2005-05-27 09:48:00,82.01,82.067,82.01,82.029,214699998.0
2005-05-27 09:49:00,82.043,82.053,82.01,82.014,125300000.0
2005-05-27 09:50:00,82.023,82.077,82.018,82.044,252999994.0
2005-05-27 09:51:00,82.089,82.092,82.017,82.035,211899999.0
2005-05-27 09:52:00,82.038,82.071,82.034,82.036,145499998.0
2005-05-27 09:53:00,82.054,82.056,82.019,82.037,228500000.0
2005-05-27 09:54:00,82.024,82.068,82.014,82.054,244299997.0
2005-05-27 09:55:00,82.056,82.083,82.018,82.03,261200003.0
2005-05-27 09:56:00,82.035,82.081,82.017,82.045,212000001.0
2005-05-27 09:57:00,82.047,82.076,82.025,82.036,237900002.0
2005-05-27 09:58:00,82.053,82.081,82.028,82.063,178799999.0
2005-05-27 09:59:00,82.043,82.08,82.036,82.061,229899997.0
2005-05-27 10:00:00,82.044,82.06,82.009,82.018,169100001.0
2005-05-27 10:01:00,82.014,82.049,82.012,82.049,145899999.0
2005-05-27 10:02:00,82.027,82.041,81.996,81.996,147199999.0
2005-05-27 10:03:00,82.042,82.055,82.006,82.03,197300001.0
2005-05-27 10:04:00,82.045,82.055,82.02,82.03,176400000.0
2005-05-27 10:05:00,82.039,82.066,82.027,82.043,215699997.0
2005-05-27 10:06:00,82.05,82.085,82.012,82.012,272800000.0
2005-05-27 10:07:00,82.015,82.076,82.011,82.076,212099998.0
2005-05-27 10:08:00,82.033,82.07,82.033,82.054,150799999.0
2005-05-27 10:09:00,82.045,82.088,82.04,82.057,261799993.0
2005-05-27 10:10:00,82.028,82.096,82.018,82.07,175100001.0
2005-05-27 10:11:00,82.092,82.105,82.047,82.047,169000002.0
2005-05-27 10:12:00,82.031,82.07,82.031,82.048,236300004.0
2005-05-27 10:13:00,82.04,82.09,82.04,82.09,108800000.0
2005-05-27 10:14:00,82.072,82.094,82.053,82.062,246999996.0
2005-05-27 10:15:00,82.088,82.1,82.058,82.071,205899995.0
2005-05-27 10:16:00,82.044,82.111,82.044,82.106,178099995.0
2005-05-27 10:17:00,82.084,82.112,82.038,82.053,207300000.0
2005-05-27 10:18:00,82.077,82.098,82.045,82.062,141499997.0
2005-05-27 10:19:00,82.067,82.084,82.041,82.041,123100000.0
2005-05-27 10:20:00,82.06,82.094,82.044,82.07,236599996.0
2005-05-27 10:21:00,82.054,82.093,82.049,82.065,181900003.0
2005-05-27 10:22:00,82.057,82.096,82.043,82.068,292800005.0
2005-05-27 10:23:00,82.065,82.114,82.052,82.072,121399999.0
2005-05-27 10:24:00,82.105,82.142,82.08,82.091,201999998.0
2005-05-27 10:25:00,82.132,82.132,82.063,82.08,176199998.0
2005-05-27 10:26:00,82.068,82.116,82.061,82.066,148300002.0
2005-05-27 10:27:00,82.088,82.095,82.061,82.072,238799999.0
2005-05-27 10:28:00,82.043,82.097,82.043,82.088,196799995.0
2005-05-27 10:29:00,82.046,82.099,82.046,82.073,257700001.0
2005-05-27 10:30:00,82.053,82.078,82.039,82.039,185500001.0
2005-05-27 10:31:00,82.045,82.087,82.038,82.04,232599999.0
2005-05-27 10:32:00,82.072,82.097,82.053,82.054,237899998.0
2005-05-27 10:33:00,82.074,82.11,82.049,82.049,199700001.0
2005-05-27 10:34:00,82.082,82.1,82.037,82.049,130800001.0
2005-05-27 10:35:00,82.071,82.12,82.071,82.102,212400001.0
2005-05-27 10:36:00,82.09,82.102,82.059,82.059,287300002.0
2005-05-27 10:37:00,82.075,82.113,82.072,82.096,270200001.0
2005-05-27 10:38:00,82.07,82.128,82.056,82.087,322300006.0
2005-05-27 10:39:00,82.079,82.132,82.076,82.132,200899999.0
2005-05-27 10:40:00,82.125,82.141,82.096,82.115,367199999.0
2005-05-27 10:41:00,82.122,82.152,82.103,82.103,249700002.0
2005-05-27 10:42:00,82.104,82.141,82.104,82.126,219400000.0
2005-05-27 10:43:00,82.139,82.155,82.115,82.121,201199999.0
2005-05-27 10:44:00,82.107,82.14,82.085,82.094,231799999.0
2005-05-27 10:45:00,82.093,82.14,82.088,82.108,246900002.0
2005-05-27 10:46:00,82.095,82.134,82.09,82.109,96899999.0
2005-05-27 10:47:00,82.093,82.143,82.089,82.143,167799998.0
2005-05-27 10:48:00,82.137,82.141,82.101,82.101,229200002.0
2005-05-27 10:49:00,82.105,82.14,82.096,82.118,150599999.0
2005-05-27 10:50:00,82.119,82.145,82.093,82.115,160900001.0
2005-05-27 10:51:00,82.11,82.137,82.083,82.083,234399997.0
2005-05-27 10:52:00,82.089,82.15,82.076,82.083,363800003.0
2005-05-27 10:53:00,82.104,82.125,82.084,82.117,229700002.0
2005-05-27 10:54:00,82.079,82.118,82.079,82.118,146400001.0
2005-05-27 10:55:00,82.101,82.114,82.063,82.089,284900000.0
2005-05-27 10:56:00,82.087,82.106,82.059,82.078,207400002.0
2005-05-27 10:57:00,82.077,82.103,82.059,82.08,162799997.0
2005-05-27 10:58:00,82.061,82.108,82.056,82.079,175600000.0
2005-05-27 10:59:00,82.098,82.109,82.057,82.08,203799998.0
2005-05-27 11:00:00,82.087,82.089,82.021,82.05,188399998.0
2005-05-27 11:01:00,82.078,82.11,82.072,82.072,238100004.0
2005-05-27 11:02:00,82.067,82.114,82.067,82.093,204999997.0
2005-05-27 11:03:00,82.073,82.11,82.053,82.092,319100001.0
2005-05-27 11:04:00,82.049,82.1,82.049,82.088,192900001.0
2005-05-27 11:05:00,82.071,82.095,82.053,82.07,206699999.0
2005-05-27 11:06:00,82.041,82.078,82.032,82.046,126700000.0
2005-05-27 11:07:00,82.019,82.07,82.019,82.065,373399996.0
2005-05-27 11:08:00,82.011,82.083,82.004,82.059,146699998.0
2005-05-27 11:09:00,82.018,82.07,82.012,82.036,200500001.0
2005-05-27 11:10:00,82.044,82.07,82.04,82.068,178399998.0
2005-05-27 11:11:00,82.071,82.083,82.038,82.054,176100003.0
2005-05-27 11:12:00,82.043,82.069,82.022,82.044,145600000.0
2005-05-27 11:13:00,82.023,82.068,82.01,82.033,249400001.0
2005-05-27 11:14:00,82.019,82.037,81.98,81.98,154699999.0
2005-05-27 11:15:00,82.004,82.058,82.004,82.052,131400001.0
2005-05-27 11:16:00,82.013,82.055,82.009,82.049,224900002.0
2005-05-27 11:17:00,82.043,82.063,82.019,82.046,212600001.0
2005-05-27 11:18:00,82.005,82.066,82.005,82.039,176700000.0
2005-05-27 11:19:00,82.049,82.075,82.03,82.03,166299998.0
2005-05-27 11:20:00,82.021,82.074,82.021,82.072,202000002.0
2005-05-27 11:21:00,82.031,82.05,82.016,82.047,142400001.0
2005-05-27 11:22:00,82.007,82.042,82.003,82.028,253900003.0
2005-05-27 11:23:00,82.048,82.048,81.998,82.007,185500001.0
2005-05-27 11:24:00,82.024,82.05,82.007,82.026,299400001.0
2005-05-27 11:25:00,82.035,82.045,82.0,82.002,252099999.0
2005-05-27 11:26:00,82.011,82.031,81.988,82.013,163799998.0
2005-05-27 11:27:00,82.019,82.047,82.003,82.021,162899998.0
2005-05-27 11:28:00,82.022,82.047,81.995,81.995,115699999.0
2005-05-27 11:29:00,82.005,82.05,81.99,82.01,200699998.0
2005-05-27 11:30:00,82.008,82.055,81.99,82.03,171100002.0
2005-05-27 11:31:00,82.033,82.044,82.007,82.023,184800002.0
2005-05-27 11:32:00,81.971,82.033,81.971,81.992,177400001.0
2005-05-27 11:33:00,82.018,82.037,81.98,81.993,241699996.0
2005-05-27 11:34:00,81.974,82.026,81.965,82.026,114200000.0
2005-05-27 11:35:00,82.025,82.034,81.995,81.995,216600000.0
2005-05-27 11:36:00,82.013,82.03,81.997,82.011,160600003.0
2005-05-27 11:37:00,82.012,82.076,81.997,82.01,221700004.0
2005-05-27 11:38:00,81.998,82.031,81.958,81.969,326699999.0
2005-05-27 11:39:00,81.973,82.022,81.973,82.022,190800001.0
2005-05-27 11:40:00,81.95,82.028,81.95,82.02,153600000.0
2005-05-27 11:41:00,82.003,82.027,81.987,82.002,193099998.0
2005-05-27 11:42:00,81.993,82.022,81.98,82.0,303099996.0
2005-05-27 11:43:00,82.035,82.04,81.98,81.983,151900003.0
2005-05-27 11:44:00,82.002,82.039,81.996,82.011,169999997.0
2005-05-27 11:45:00,82.009,82.039,81.994,82.028,366299994.0
2005-05-27 11:46:00,81.997,82.05,81.997,82.028,298200004.0
2005-05-27 11:47:00,82.012,82.045,81.998,82.032,201299998.0
2005-05-27 11:48:00,82.039,82.045,81.99,81.992,166800000.0
2005-05-27 11:49:00,82.032,82.032,81.967,81.981,238200004.0
2005-05-27 11:50:00,81.979,82.048,81.978,82.036,183299999.0
2005-05-27 11:51:00,82.006,82.022,81.982,82.006,345899999.0
2005-05-27 11:52:00,82.006,82.015,81.971,81.972,305799998.0
2005-05-27 11:53:00,81.99,82.046,81.99,82.024,188500002.0
2005-05-27 11:54:00,82.003,82.03,81.985,82.003,229199999.0
2005-05-27 11:55:00,82.017,82.028,81.991,82.0,193199999.0
2005-05-27 11:56:00,81.999,82.025,81.984,82.025,233099999.0
2005-05-27 11:57:00,82.011,82.029,81.981,81.988,242099999.0
2005-05-27 11:58:00,81.999,82.041,81.989,82.023,102899999.0
2005-05-27 11:59:00,81.996,82.029,81.977,81.987,230400000.0
2005-05-27 12:00:00,81.985,82.038,81.981,82.038,213599998.0
2005-05-27 12:01:00,82.002,82.03,81.998,82.009,275100001.0
2005-05-27 12:02:00,82.041,82.048,82.003,82.026,212299999.0
2005-05-27 12:03:00,82.036,82.046,81.993,82.02,218399995.0
2005-05-27 12:04:00,82.013,82.046,81.992,82.008,117500000.0
2005-05-27 12:05:00,81.986,82.031,81.984,82.0,244600003.0
2005-05-27 12:06:00,81.998,82.061,81.989,82.05,298699998.0
2005-05-27 12:07:00,82.022,82.071,81.984,82.071,303099998.0
2005-05-27 12:08:00,82.02,82.078,82.013,82.062,173700000.0
2005-05-27 12:09:00,82.067,82.067,82.026,82.03,184000001.0
2005-05-27 12:10:00,82.03,82.076,82.012,82.049,228099997.0
2005-05-27 12:11:00,82.04,82.069,82.026,82.058,152899999.0
2005-05-27 12:12:00,82.028,82.073,82.028,82.047,173999999.0
2005-05-27 12:13:00,82.028,82.059,82.02,82.021,148600004.0
2005-05-27 12:14:00,81.99,82.06,81.987,82.026,260600001.0
2005-05-27 12:15:00,82.028,82.071,82.018,82.03,228400003.0
2005-05-27 12:16:00,82.032,82.07,82.03,82.04,137800001.0
2005-05-27 12:17:00,82.042,82.08,82.03,82.075,185400002.0
2005-05-27 12:18:00,82.022,82.077,82.022,82.067,271199996.0
2005-05-27 12:19:00,82.043,82.078,82.023,82.052,222000001.0
2005-05-27 12:20:00,82.034,82.087,82.029,82.053,293199998.0
2005-05-27 12:21:00,82.062,82.094,82.052,82.068,106900000.0
2005-05-27 12:22:00,82.058,82.087,82.054,82.063,219900000.0
2005-05-27 12:23:00,82.086,82.09,82.057,82.061,167000001.0
2005-05-27 12:24:00,82.072,82.086,82.058,82.064,219999998.0
2005-05-27 12:25:00,82.057,82.082,82.044,82.057,244700000.0
2005-05-27 12:26:00,82.042,82.071,82.02,82.038,238600000.0
2005-05-27 12:27:00,82.027,82.086,82.026,82.086,127100000.0
2005-05-27 12:28:00,82.042,82.076,82.032,82.032,207100000.0
2005-05-27 12:29:00,82.039,82.073,82.025,82.071,225400003.0
2005-05-27 12:30:00,82.04,82.072,82.021,82.026,236399998.0
2005-05-27 12:31:00,82.067,82.081,82.035,82.044,200899999.0
2005-05-27 12:32:00,82.037,82.07,82.031,82.042,191600001.0
2005-05-27 12:33:00,82.021,82.066,82.009,82.066,222000001.0
2005-05-27 12:34:00,82.03,82.044,82.008,82.026,91299998.0
2005-05-27 12:35:00,82.023,82.055,82.004,82.032,169400000.0
2005-05-27 12:36:00,82.018,82.041,81.996,82.014,220599999.0
2005-05-27 12:37:00,82.019,82.038,81.99,82.001,185500001.0
2005-05-27 12:38:00,82.025,82.04,82.007,82.017,290799996.0
2005-05-27 12:39:00,82.052,82.052,81.997,82.001,111600001.0
2005-05-27 12:40:00,81.977,82.04,81.977,82.04,119299999.0
2005-05-27 12:41:00,82.018,82.037,81.999,82.027,114899998.0
2005-05-27 12:42:00,81.986,82.025,81.978,81.985,74199999.0
2005-05-27 12:43:00,81.994,82.033,81.952,81.967,205699999.0
2005-05-27 12:44:00,81.987,82.003,81.962,81.969,272800004.0
2005-05-27 12:45:00,82.003,82.003,81.953,81.959,165400000.0
2005-05-27 12:46:00,81.925,81.996,81.909,81.976,161199996.0
2005-05-27 12:47:00,81.968,81.997,81.911,81.967,156900000.0
2005-05-27 12:48:00,81.962,81.996,81.955,81.978,213600000.0
2005-05-27 12:49:00,81.966,81.989,81.946,81.947,261699998.0
2005-05-27 12:50:00,81.985,81.995,81.953,81.958,121999998.0
2005-05-27 12:51:00,81.957,81.986,81.943,81.968,207599999.0
2005-05-27 12:52:00,81.96,81.995,81.947,81.986,175799997.0
2005-05-27 12:53:00,81.983,82.008,81.958,81.959,171499998.0
2005-05-27 12:54:00,81.968,82.013,81.959,82.006,212400000.0
2005-05-27 12:55:00,81.988,82.004,81.977,82.001,171499996.0
2005-05-27 12:56:00,81.982,82.003,81.962,81.967,179200000.0
2005-05-27 12:57:00,81.958,82.031,81.953,81.99,243499999.0
2005-05-27 12:58:00,82.015,82.015,81.969,81.972,152000001.0
2005-05-27 12:59:00,81.955,82.021,81.955,82.003,214900000.0
2005-05-27 13:00:00,81.972,82.009,81.969,81.982,138199998.0
2005-05-27 13:01:00,81.984,82.033,81.975,82.018,255899997.0
2005-05-27 13:02:00,82.004,82.025,81.991,82.015,205300001.0
2005-05-27 13:03:00,81.967,82.012,81.947,81.966,191600000.0
2005-05-27 13:04:00,81.983,82.021,81.977,81.991,132600001.0
2005-05-27 13:05:00,81.992,82.005,81.966,81.977,137100000.0
2005-05-27 13:06:00,81.968,82.029,81.963,82.007,217599999.0
2005-05-27 13:07:00,82.023,82.043,81.99,82.0,200000004.0
2005-05-27 13:08:00,82.009,82.058,81.989,82.052,183599999.0
2005-05-27 13:09:00,82.047,82.055,82.002,82.011,284999994.0
2005-05-27 13:10:00,82.008,82.022,81.99,82.006,147199999.0
2005-05-27 13:11:00,81.986,82.038,81.986,82.028,302299995.0
2005-05-27 13:12:00,82.013,82.025,81.993,81.999,142700001.0
2005-05-27 13:13:00,81.998,82.021,81.972,82.015,162100001.0
2005-05-27 13:14:00,82.032,82.044,81.985,82.007,145200000.0
2005-05-27 13:15:00,82.037,82.037,81.98,81.984,213200001.0
2005-05-27 13:16:00,81.991,82.025,81.99,82.023,267400003.0
2005-05-27 13:17:00,81.991,82.012,81.976,81.994,247299998.0
2005-05-27 13:18:00,82.0,82.014,81.977,81.999,134799999.0
2005-05-27 13:19:00,81.988,82.036,81.979,81.993,321099999.0
2005-05-27 13:20:00,81.968,82.013,81.951,81.996,173100003.0
2005-05-27 13:21:00,81.976,82.013,81.971,81.995,250300000.0
2005-05-27 13:22:00,82.007,82.025,81.984,81.992,151900001.0
2005-05-27 13:23:00,81.995,82.043,81.976,82.024,174599999.0
2005-05-27 13:24:00,82.012,82.046,82.007,82.035,206699996.0
2005-05-27 13:25:00,82.029,82.044,82.013,82.023,165199996.0
2005-05-27 13:26:00,82.018,82.048,81.995,82.035,165200000.0
2005-05-27 13:27:00,82.027,82.059,82.014,82.043,300499996.0
2005-05-27 13:28:00,82.015,82.055,82.015,82.04,158600000.0
2005-05-27 13:29:00,82.017,82.08,82.017,82.08,112400000.0
2005-05-27 13:30:00,82.038,82.089,82.029,82.047,208299997.0
2005-05-27 13:31:00,82.028,82.071,82.019,82.05,252099997.0
2005-05-27 13:32:00,82.026,82.065,82.021,82.052,216700000.0
2005-05-27 13:33:00,81.998,82.051,81.998,82.026,130800001.0
2005-05-27 13:34:00,82.032,82.068,82.018,82.048,146000001.0
2005-05-27 13:35:00,82.057,82.06,82.021,82.03,143099998.0
2005-05-27 13:36:00,82.045,82.069,82.036,82.065,338899994.0
2005-05-27 13:37:00,82.049,82.078,82.031,82.068,172299999.0
2005-05-27 13:38:00,82.077,82.093,82.041,82.041,266299999.0
2005-05-27 13:39:00,82.069,82.083,82.039,82.073,270699996.0
2005-05-27 13:40:00,82.068,82.087,82.046,82.065,250000002.0
2005-05-27 13:41:00,82.052,82.07,82.033,82.033,180799998.0
2005-05-27 13:42:00,82.034,82.065,82.02,82.045,173599999.0
2005-05-27 13:43:00,82.052,82.083,82.034,82.034,265299999.0
2005-05-27 13:44:00,82.034,82.071,82.027,82.069,135700000.0
2005-05-27 13:45:00,82.061,82.08,82.016,82.043,286600000.0
2005-05-27 13:46:00,82.031,82.089,82.023,82.067,187299999.0
2005-05-27 13:47:00,82.061,82.103,82.052,82.061,279499998.0
2005-05-27 13:48:00,82.054,82.106,82.044,82.106,330200000.0
2005-05-27 13:49:00,82.075,82.113,82.065,82.1,227100003.0
2005-05-27 13:50:00,82.083,82.123,82.064,82.103,163299997.0
2005-05-27 13:51:00,82.076,82.112,82.076,82.078,365200003.0
2005-05-27 13:52:00,82.1,82.13,82.096,82.122,237400004.0
2005-05-27 13:53:00,82.12,82.137,82.1,82.113,206000000.0
2005-05-27 13:54:00,82.085,82.142,82.085,82.125,183699999.0
2005-05-27 13:55:00,82.096,82.133,82.085,82.096,228900000.0
2005-05-27 13:56:00,82.101,82.135,82.095,82.104,162299999.0
2005-05-27 13:57:00,82.098,82.131,82.094,82.124,201499999.0
2005-05-27 13:58:00,82.091,82.113,82.082,82.104,203699999.0
2005-05-27 13:59:00,82.112,82.112,82.039,82.04,208699998.0
2005-05-27 14:00:00,82.077,82.108,82.065,82.098,163900002.0
2005-05-27 14:01:00,82.072,82.112,82.053,82.076,215599995.0
2005-05-27 14:02:00,82.071,82.093,82.056,82.08,166699997.0
2005-05-27 14:03:00,82.093,82.121,82.082,82.105,95800001.0
2005-05-27 14:04:00,82.08,82.14,82.071,82.14,149300002.0
2005-05-27 14:05:00,82.096,82.147,82.095,82.099,239099997.0
2005-05-27 14:06:00,82.072,82.129,82.072,82.092,162100004.0
2005-05-27 14:07:00,82.08,82.115,82.069,82.09,284600000.0
2005-05-27 14:08:00,82.081,82.114,82.075,82.109,140500001.0
2005-05-27 14:09:00,82.092,82.111,82.073,82.084,246100002.0
2005-05-27 14:10:00,82.105,82.13,82.083,82.092,193100002.0
2005-05-27 14:11:00,82.084,82.12,82.067,82.086,212699996.0
2005-05-27 14:12:00,82.078,82.096,82.053,82.077,155700000.0
2005-05-27 14:13:00,82.078,82.124,82.067,82.068,230599998.0
2005-05-27 14:14:00,82.049,82.095,82.045,82.087,231800001.0
2005-05-27 14:15:00,82.075,82.097,82.041,82.072,237399999.0
2005-05-27 14:16:00,82.046,82.116,82.044,82.082,219200002.0
2005-05-27 14:17:00,82.092,82.112,82.072,82.092,151799999.0
2005-05-27 14:18:00,82.092,82.117,82.056,82.069,192900001.0
2005-05-27 14:19:00,82.074,82.112,82.056,82.088,253300000.0
2005-05-27 14:20:00,82.061,82.093,82.054,82.072,250099999.0
2005-05-27 14:21:00,82.091,82.099,82.057,82.074,278899997.0
2005-05-27 14:22:00,82.037,82.09,82.035,82.07,168300001.0
2005-05-27 14:23:00,82.069,82.093,82.061,82.075,108999999.0
2005-05-27 14:24:00,82.078,82.097,82.061,82.069,257400000.0
2005-05-27 14:25:00,82.08,82.114,82.077,82.113,196799999.0
2005-05-27 14:26:00,82.074,82.108,82.072,82.086,251600002.0
2005-05-27 14:27:00,82.093,82.106,82.065,82.068,174699996.0
2005-05-27 14:28:00,82.053,82.087,82.045,82.083,197400002.0
2005-05-27 14:29:00,82.103,82.118,82.052,82.065,184199998.0
2005-05-27 14:30:00,82.023,82.085,82.023,82.068,242199999.0
2005-05-27 14:31:00,82.085,82.093,82.057,82.059,112600001.0
2005-05-27 14:32:00,82.1,82.11,82.066,82.071,154499998.0
2005-05-27 14:33:00,82.074,82.095,82.057,82.057,293700001.0
2005-05-27 14:34:00,82.06,82.109,82.045,82.106,188700002.0
2005-05-27 14:35:00,82.065,82.08,82.042,82.049,167900002.0
2005-05-27 14:36:00,82.051,82.08,82.043,82.066,131199999.0
2005-05-27 14:37:00,82.048,82.08,82.033,82.058,267899999.0
2005-05-27 14:38:00,82.057,82.08,82.038,82.049,171999997.0
2005-05-27 14:39:00,82.085,82.092,82.047,82.062,199400002.0
2005-05-27 14:40:00,82.077,82.094,82.044,82.048,142200000.0
2005-05-27 14:41:00,82.038,82.076,82.009,82.059,183499997.0
2005-05-27 14:42:00,82.039,82.096,82.039,82.077,213200000.0
2005-05-27 14:43:00,82.062,82.09,82.043,82.049,148899999.0
2005-05-27 14:44:00,82.075,82.089,82.039,82.065,191999999.0
2005-05-27 14:45:00,82.048,82.082,82.035,82.044,182200001.0
2005-05-27 14:46:00,82.051,82.077,82.019,82.03,142500000.0
2005-05-27 14:47:00,82.027,82.091,82.019,82.038,210299998.0
2005-05-27 14:48:00,82.022,82.046,81.993,82.013,153200001.0
2005-05-27 14:49:00,82.03,82.058,82.01,82.035,307400002.0
2005-05-27 14:50:00,82.035,82.077,82.007,82.077,183900000.0
2005-05-27 14:51:00,82.059,82.074,82.021,82.062,106800000.0
2005-05-27 14:52:00,82.081,82.087,82.046,82.048,151399999.0
2005-05-27 14:53:00,82.053,82.091,82.038,82.038,178099999.0
2005-05-27 14:54:00,82.023,82.082,82.023,82.055,169400000.0
2005-05-27 14:55:00,82.077,82.109,82.066,82.074,175399998.0
2005-05-27 14:56:00,82.097,82.11,82.083,82.084,195099999.0
2005-05-27 14:57:00,82.105,82.125,82.082,82.097,228399998.0
2005-05-27 14:58:00,82.085,82.118,82.079,82.088,126500002.0
2005-05-27 14:59:00,82.056,82.119,82.056,82.119,169000001.0
2005-05-27 15:00:00,82.097,82.113,82.072,82.079,235400000.0
2005-05-27 15:01:00,82.072,82.1,82.051,82.08,363900003.0
2005-05-27 15:02:00,82.106,82.126,82.086,82.093,258000000.0
2005-05-27 15:03:00,82.086,82.145,82.086,82.145,196600003.0
2005-05-27 15:04:00,82.138,82.175,82.13,82.147,254599998.0
2005-05-27 15:05:00,82.127,82.197,82.127,82.188,312499999.0
2005-05-27 15:06:00,82.161,82.188,82.136,82.146,206199999.0
2005-05-27 15:07:00,82.117,82.165,82.089,82.134,229699999.0
2005-05-27 15:08:00,82.134,82.152,82.097,82.11,273399999.0
2005-05-27 15:09:00,82.123,82.153,82.09,82.118,239599999.0
2005-05-27 15:10:00,82.095,82.144,82.08,82.123,225100000.0
2005-05-27 15:11:00,82.149,82.176,82.125,82.135,249199994.0
2005-05-27 15:12:00,82.113,82.183,82.113,82.158,238199998.0
2005-05-27 15:13:00,82.132,82.176,82.125,82.155,277600001.0
2005-05-27 15:14:00,82.138,82.174,82.13,82.159,193900000.0
2005-05-27 15:15:00,82.162,82.173,82.13,82.143,164300002.0
2005-05-27 15:16:00,82.138,82.185,82.135,82.167,182500001.0
2005-05-27 15:17:00,82.16,82.17,82.12,82.135,207900003.0
2005-05-27 15:18:00,82.165,82.175,82.113,82.143,193400001.0
2005-05-27 15:19:00,82.124,82.177,82.124,82.167,174800002.0
2005-05-27 15:20:00,82.165,82.179,82.127,82.15,227400002.0
2005-05-27 15:21:00,82.158,82.196,82.133,82.181,217700003.0
2005-05-27 15:22:00,82.195,82.198,82.148,82.159,179699998.0
2005-05-27 15:23:00,82.155,82.185,82.152,82.173,168599997.0
2005-05-27 15:24:00,82.169,82.169,82.127,82.13,219999996.0
2005-05-27 15:25:00,82.158,82.182,82.141,82.166,304199997.0
2005-05-27 15:26:00,82.163,82.196,82.154,82.187,200400000.0
2005-05-27 15:27:00,82.168,82.21,82.152,82.175,252199998.0
2005-05-27 15:28:00,82.193,82.223,82.176,82.187,176400003.0
2005-05-27 15:29:00,82.2,82.215,82.18,82.189,244599997.0
2005-05-27 15:30:00,82.16,82.203,82.16,82.198,170800001.0
2005-05-27 15:31:00,82.212,82.223,82.186,82.195,128099998.0
2005-05-27 15:32:00,82.194,82.24,82.183,82.2,132399999.0
2005-05-27 15:33:00,82.193,82.215,82.176,82.182,263299996.0
2005-05-27 15:34:00,82.175,82.2,82.17,82.199,211299996.0
2005-05-27 15:35:00,82.19,82.221,82.174,82.199,199899998.0
2005-05-27 15:36:00,82.2,82.219,82.183,82.2,167500002.0
2005-05-27 15:37:00,82.202,82.212,82.184,82.194,214499997.0
2005-05-27 15:38:00,82.189,82.227,82.178,82.218,175800001.0
2005-05-27 15:39:00,82.188,82.231,82.186,82.23,208500002.0
2005-05-27 15:40:00,82.194,82.225,82.124,82.225,298399999.0
2005-05-27 15:41:00,82.242,82.242,82.186,82.201,155099998.0
2005-05-27 15:42:00,82.202,82.239,82.193,82.193,98599998.0
2005-05-27 15:43:00,82.215,82.234,82.179,82.182,307699997.0
2005-05-27 15:44:00,82.191,82.241,82.173,82.181,211600001.0
2005-05-27 15:45:00,82.204,82.232,82.151,82.17,250799998.0
2005-05-27 15:46:00,82.178,82.23,82.166,82.192,264399999.0
2005-05-27 15:47:00,82.203,82.225,82.167,82.195,146799999.0
2005-05-27 15:48:00,82.147,82.182,82.133,82.133,186900001.0
2005-05-27 15:49:00,82.113,82.142,82.092,82.109,260700003.0
2005-05-27 15:50:00,82.143,82.153,82.093,82.097,201299994.0
2005-05-27 15:51:00,82.063,82.123,82.055,82.098,312200000.0
2005-05-27 15:52:00,82.084,82.121,82.076,82.085,218300003.0
2005-05-27 15:53:00,82.099,82.107,82.054,82.054,226699998.0
2005-05-27 15:54:00,82.067,82.086,82.04,82.051,230800001.0
2005-05-27 15:55:00,82.051,82.105,82.051,82.105,160200000.0
2005-05-27 15:56:00,82.088,82.127,82.07,82.102,179400000.0
2005-05-27 15:57:00,82.097,82.122,82.09,82.1,159000001.0
2005-05-27 15:58:00,82.099,82.141,82.099,82.132,118299999.0
2005-05-27 15:59:00,82.112,82.127,82.085,82.088,142399998.0
2005-05-27 16:00:00,82.125,82.14,82.083,82.085,285099998.0
2005-05-27 16:01:00,82.142,82.149,82.096,82.104,120499999.0
2005-05-27 16:02:00,82.121,82.156,82.11,82.154,203099997.0
2005-05-27 16:03:00,82.142,82.151,82.104,82.135,123500000.0
2005-05-27 16:04:00,82.157,82.158,82.105,82.105,186800001.0
2005-05-27 16:05:00,82.118,82.18,82.117,82.171,117500001.0
2005-05-27 16:06:00,82.124,82.165,82.123,82.145,154200000.0
2005-05-27 16:07:00,82.121,82.158,82.09,82.106,174699998.0
2005-05-27 16:08:00,82.113,82.142,82.1,82.13,305300002.0
2005-05-27 16:09:00,82.101,82.143,82.098,82.136,300399998.0
2005-05-27 16:10:00,82.125,82.135,82.095,82.097,208999998.0
2005-05-27 16:11:00,82.081,82.122,82.08,82.108,105600000.0
2005-05-27 16:12:00,82.055,82.123,82.053,82.115,133400002.0
2005-05-27 16:13:00,82.107,82.127,82.091,82.113,163000000.0
2005-05-27 16:14:00,82.082,82.106,82.059,82.076,188400000.0
2005-05-27 16:15:00,82.073,82.108,82.058,82.068,156900000.0
2005-05-27 16:16:00,82.083,82.095,82.061,82.071,184200001.0
2005-05-27 16:17:00,82.099,82.123,82.052,82.106,234799999.0
2005-05-27 16:18:00,82.085,82.128,82.08,82.099,247100004.0
2005-05-27 16:19:00,82.118,82.15,82.095,82.115,239899994.0
2005-05-27 16:20:00,82.101,82.127,82.089,82.115,314600001.0
2005-05-27 16:21:00,82.103,82.135,82.09,82.131,251200002.0
2005-05-27 16:22:00,82.12,82.13,82.094,82.109,298900001.0
2005-05-27 16:23:00,82.126,82.142,82.096,82.126,221699997.0
2005-05-27 16:24:00,82.113,82.137,82.079,82.115,164900002.0
2005-05-27 16:25:00,82.112,82.134,82.09,82.106,204000000.0
2005-05-27 16:26:00,82.09,82.119,82.086,82.093,153599998.0
2005-05-27 16:27:00,82.106,82.133,82.09,82.124,238099997.0
2005-05-27 16:28:00,82.137,82.137,82.09,82.13,181599997.0
2005-05-27 16:29:00,82.139,82.142,82.095,82.107,222599999.0
2005-05-27 16:30:00,82.077,82.122,82.073,82.111,226600001.0
2005-05-27 16:31:00,82.127,82.148,82.095,82.123,170100002.0
2005-05-27 16:32:00,82.147,82.147,82.084,82.092,246899997.0
2005-05-27 16:33:00,82.095,82.146,82.095,82.115,146700001.0
2005-05-27 16:34:00,82.112,82.133,82.097,82.107,121399998.0
2005-05-27 16:35:00,82.105,82.145,82.087,82.114,253799997.0
2005-05-27 16:36:00,82.096,82.135,82.091,82.108,198400000.0
2005-05-27 16:37:00,82.127,82.133,82.067,82.096,295000001.0
2005-05-27 16:38:00,82.076,82.124,82.076,82.124,151000001.0
2005-05-27 16:39:00,82.123,82.129,82.079,82.079,205900000.0
2005-05-27 16:40:00,82.07,82.123,82.067,82.111,137999999.0
2005-05-27 16:41:00,82.109,82.134,82.088,82.107,197799999.0
2005-05-27 16:42:00,82.078,82.129,82.07,82.129,203700001.0
2005-05-27 16:43:00,82.095,82.121,82.087,82.099,169499997.0
2005-05-27 16:44:00,82.075,82.119,82.075,82.096,147700002.0
2005-05-27 16:45:00,82.08,82.117,82.076,82.09,206499999.0
2005-05-27 16:46:00,82.066,82.112,82.066,82.101,91900000.0
2005-05-27 16:47:00,82.115,82.119,82.083,82.092,250899999.0
2005-05-27 16:48:00,82.084,82.128,82.071,82.087,168399998.0
2005-05-27 16:49:00,82.135,82.15,82.093,82.15,230100001.0
2005-05-27 16:50:00,82.146,82.168,82.107,82.14,218299998.0
2005-05-27 16:51:00,82.166,82.167,82.096,82.096,174600000.0
2005-05-27 16:52:00,82.09,82.129,82.083,82.129,291099996.0
2005-05-27 16:53:00,82.115,82.145,82.109,82.13,163600000.0
2005-05-27 16:54:00,82.097,82.149,82.072,82.133,222000000.0
2005-05-27 16:55:00,82.138,82.158,82.094,82.094,123099999.0
2005-05-27 16:56:00,82.134,82.195,82.125,82.18,121300002.0
2005-05-27 16:57:00,82.196,82.214,82.167,82.195,290399999.0
2005-05-27 16:58:00,82.199,82.236,82.193,82.223,227499999.0
2005-05-27 16:59:00,82.225,82.252,82.202,82.208,177400000.0
2005-05-27 17:00:00,82.202,82.242,82.197,82.209,168799999.0
2005-05-27 17:01:00,82.196,82.235,82.175,82.19,184399998.0
2005-05-27 17:02:00,82.235,82.25,82.21,82.224,127000001.0
2005-05-27 17:03:00,82.233,82.265,82.214,82.217,313300004.0
2005-05-27 17:04:00,82.225,82.263,82.211,82.236,125099999.0
2005-05-27 17:05:00,82.202,82.233,82.199,82.232,274699998.0
2005-05-27 17:06:00,82.21,82.235,82.205,82.221,154400000.0
2005-05-27 17:07:00,82.232,82.242,82.204,82.242,163199998.0
2005-05-27 17:08:00,82.237,82.243,82.185,82.199,136999998.0
2005-05-27 17:09:00,82.236,82.248,82.194,82.194,162999998.0
2005-05-27 17:10:00,82.22,82.244,82.203,82.211,207299998.0
2005-05-27 17:11:00,82.243,82.258,82.211,82.222,232200002.0
2005-05-27 17:12:00,82.229,82.258,82.206,82.22,144100002.0
2005-05-27 17:13:00,82.205,82.251,82.205,82.242,225400002.0
2005-05-27 17:14:00,82.231,82.262,82.22,82.231,204500006.0
2005-05-27 17:15:00,82.246,82.272,82.23,82.238,281199999.0
2005-05-27 17:16:00,82.197,82.273,82.193,82.267,197300000.0
2005-05-27 17:17:00,82.24,82.268,82.228,82.228,193100001.0
2005-05-27 17:18:00,82.24,82.258,82.216,82.244,243999998.0
2005-05-27 17:19:00,82.224,82.255,82.204,82.217,141600001.0
2005-05-27 17:20:00,82.231,82.287,82.218,82.265,180800000.0
2005-05-27 17:21:00,82.298,82.358,82.272,82.336,240399998.0
2005-05-27 17:22:00,82.348,82.364,82.32,82.341,188999997.0
2005-05-27 17:23:00,82.347,82.347,82.291,82.324,227199999.0
2005-05-27 17:24:00,82.296,82.336,82.265,82.312,269999995.0
2005-05-27 17:25:00,82.282,82.328,82.278,82.295,209499998.0
2005-05-27 17:26:00,82.267,82.296,82.26,82.292,200700000.0
2005-05-27 17:27:00,82.308,82.318,82.247,82.251,265100000.0
2005-05-27 17:28:00,82.275,82.284,82.23,82.23,137700001.0
2005-05-27 17:29:00,82.219,82.285,82.219,82.259,188799998.0
2005-05-27 17:30:00,82.287,82.305,82.252,82.273,193399999.0
2005-05-27 17:31:00,82.307,82.331,82.284,82.293,189900000.0
2005-05-27 17:32:00,82.29,82.305,82.251,82.267,169400000.0
2005-05-27 17:33:00,82.281,82.325,82.269,82.299,233100001.0
2005-05-27 17:34:00,82.259,82.31,82.251,82.31,179400000.0
2005-05-27 17:35:00,82.293,82.331,82.289,82.306,214000000.0
2005-05-27 17:36:00,82.261,82.279,82.233,82.244,166700001.0
2005-05-27 17:37:00,82.247,82.25,82.214,82.226,92199999.0
2005-05-27 17:38:00,82.223,82.262,82.207,82.222,190899996.0
2005-05-27 17:39:00,82.204,82.234,82.189,82.213,274500000.0
2005-05-27 17:40:00,82.219,82.241,82.206,82.219,284599999.0
2005-05-27 17:41:00,82.247,82.27,82.219,82.219,236900000.0
2005-05-27 17:42:00,82.241,82.271,82.229,82.233,256499997.0
2005-05-27 17:43:00,82.263,82.289,82.234,82.264,194800000.0
2005-05-27 17:44:00,82.258,82.299,82.248,82.274,293200000.0
2005-05-27 17:45:00,82.291,82.305,82.266,82.282,220499996.0
2005-05-27 17:46:00,82.269,82.298,82.249,82.254,119699999.0
2005-05-27 17:47:00,82.219,82.28,82.219,82.274,204700002.0
2005-05-27 17:48:00,82.258,82.265,82.226,82.227,199800002.0
2005-05-27 17:49:00,82.226,82.238,82.184,82.184,231399996.0
2005-05-27 17:50:00,82.18,82.207,82.167,82.176,158900002.0
2005-05-27 17:51:00,82.206,82.238,82.187,82.197,208299998.0
2005-05-27 17:52:00,82.213,82.241,82.195,82.198,122300000.0
2005-05-27 17:53:00,82.207,82.21,82.169,82.19,190499998.0
2005-05-27 17:54:00,82.21,82.21,82.15,82.152,102600000.0
2005-05-27 17:55:00,82.166,82.205,82.158,82.192,123200002.0
2005-05-27 17:56:00,82.191,82.219,82.183,82.19,301399998.0
2005-05-27 17:57:00,82.193,82.246,82.174,82.223,147300000.0
2005-05-27 17:58:00,82.209,82.23,82.174,82.174,245400001.0
2005-05-27 17:59:00,82.165,82.221,82.165,82.2,187699998.0
2005-05-27 18:00:00,82.187,82.23,82.155,82.196,281500002.0
2005-05-27 18:01:00,82.228,82.274,82.19,82.205,1336899992.0
2005-05-27 18:02:00,82.223,82.26,82.165,82.214,2014200001.0
2005-05-27 18:03:00,82.27,82.29,82.24,82.29,1353599995.0
2005-05-27 18:04:00,82.19,82.245,82.19,82.238,1353599995.0
2005-05-27 18:05:00,82.21,82.244,82.187,82.199,1905999993.0
2005-05-27 18:06:00,82.181,82.26,82.176,82.26,1907699985.0
2005-05-27 18:07:00,82.23,82.27,82.22,82.27,1612399993.0
2005-05-27 18:08:00,82.26,82.27,82.24,82.26,1612399993.0
2005-05-27 18:09:00,82.19,82.257,82.183,82.205,1612399993.0
2005-05-27 18:10:00,82.187,82.255,82.165,82.192,1917199990.0
2005-05-27 18:11:00,82.22,82.231,82.17,82.193,869899993.0
2005-05-27 18:12:00,82.2,82.246,82.172,82.199,1220399995.0
2005-05-27 18:13:00,82.183,82.249,82.183,82.227,1362600001.0
2005-05-27 18:14:00,82.192,82.239,82.182,82.21,1596699992.0
2005-05-27 18:15:00,82.18,82.247,82.159,82.195,2066699994.0
2005-05-27 18:16:00,82.167,82.25,82.167,82.22,2051100000.0
2005-05-27 18:17:00,82.218,82.26,82.205,82.234,594800000.0
2005-05-27 18:18:00,82.243,82.271,82.227,82.26,1139399991.0
2005-05-27 18:19:00,82.241,82.271,82.237,82.239,1698299993.0
2005-05-27 18:20:00,82.229,82.249,82.206,82.217,1349399992.0
2005-05-27 18:21:00,82.25,82.26,82.214,82.234,1620799990.0
2005-05-27 18:22:00,82.262,82.276,82.235,82.259,1673800005.0
2005-05-27 18:23:00,82.31,82.33,82.29,82.29,1560799995.0
2005-05-27 18:24:00,82.253,82.289,82.235,82.268,1560799995.0
2005-05-27 18:25:00,82.263,82.309,82.259,82.3,1930700002.0
2005-05-27 18:26:00,82.28,82.308,82.265,82.282,1574099996.0
2005-05-27 18:27:00,82.297,82.318,82.279,82.29,1515499996.0
2005-05-27 18:28:00,82.291,82.303,82.244,82.273,1276199994.0
2005-05-27 18:29:00,82.317,82.318,82.263,82.277,1414099999.0
2005-05-27 18:30:00,82.269,82.322,82.269,82.301,705100000.0
2005-05-27 18:31:00,82.3,82.316,82.268,82.29,1174200003.0
2005-05-27 18:32:00,82.272,82.327,82.266,82.305,1920999993.0
2005-05-27 18:33:00,82.279,82.33,82.271,82.313,1914999993.0
2005-05-27 18:34:00,82.287,82.356,82.275,82.34,1646899998.0
2005-05-27 18:35:00,82.31,82.339,82.28,82.28,1449100007.0
2005-05-27 18:36:00,82.295,82.316,82.257,82.284,1505099990.0
2005-05-27 18:37:00,82.281,82.325,82.269,82.287,1103700003.0
2005-05-27 18:38:00,82.298,82.325,82.252,82.289,682499998.0
2005-05-27 18:39:00,82.278,82.324,82.253,82.305,386399999.0
2005-05-27 18:40:00,82.236,82.308,82.236,82.262,809899997.0
2005-05-27 18:41:00,82.271,82.305,82.243,82.268,802799989.0
2005-05-27 18:42:00,82.295,82.327,82.275,82.312,706800000.0
2005-05-27 18:43:00,82.31,82.355,82.274,82.355,1401999995.0
2005-05-27 18:44:00,82.346,82.37,82.299,82.323,763299998.0
2005-05-27 18:45:00,82.31,82.358,82.289,82.294,1013400004.0
2005-05-27 18:46:00,82.29,82.326,82.282,82.324,693399999.0
2005-05-27 18:47:00,82.303,82.323,82.267,82.3,444599993.0
2005-05-27 18:48:00,82.281,82.323,82.258,82.276,617899997.0
2005-05-27 18:49:00,82.272,82.327,82.27,82.315,896000000.0
2005-05-27 18:50:00,82.287,82.315,82.264,82.271,851700000.0
2005-05-27 18:51:00,82.296,82.327,82.28,82.292,455300001.0
2005-05-27 18:52:00,82.304,82.343,82.289,82.318,798999995.0
2005-05-27 18:53:00,82.341,82.368,82.295,82.341,892899993.0
2005-05-27 18:54:00,82.315,82.374,82.311,82.358,722299997.0
2005-05-27 18:55:00,82.368,82.383,82.314,82.349,949800000.0
2005-05-27 18:56:00,82.315,82.373,82.301,82.333,625000000.0
2005-05-27 18:57:00,82.353,82.404,82.341,82.361,478100002.0
2005-05-27 18:58:00,82.339,82.391,82.322,82.34,1169399998.0
2005-05-27 18:59:00,82.33,82.374,82.328,82.35,753999999.0
2005-05-27 19:00:00,82.352,82.387,82.331,82.343,854999996.0
2005-05-27 19:01:00,82.374,82.374,82.297,82.328,423699998.0
2005-05-27 19:02:00,82.35,82.368,82.33,82.357,304799996.0
2005-05-27 19:03:00,82.361,82.386,82.331,82.337,716500003.0
2005-05-27 19:04:00,82.296,82.389,82.296,82.359,527599998.0
2005-05-27 19:05:00,82.361,82.39,82.335,82.365,393000002.0
2005-05-27 19:06:00,82.344,82.387,82.325,82.358,473000001.0
2005-05-27 19:07:00,82.355,82.391,82.34,82.34,1000399992.0
2005-05-27 19:08:00,82.327,82.388,82.318,82.352,1025499991.0
2005-05-27 19:09:00,82.401,82.417,82.353,82.369,700099996.0
2005-05-27 19:10:00,82.358,82.381,82.31,82.354,534800001.0
2005-05-27 19:11:00,82.365,82.392,82.361,82.384,161200001.0
2005-05-27 19:12:00,82.348,82.382,82.336,82.336,428599997.0
2005-05-27 19:13:00,82.359,82.388,82.334,82.348,372000001.0
2005-05-27 19:14:00,82.34,82.416,82.334,82.376,531099999.0
2005-05-27 19:15:00,82.396,82.416,82.361,82.399,736200008.0
2005-05-27 19:16:00,82.386,82.416,82.371,82.392,283000000.0
2005-05-27 19:17:00,82.391,82.419,82.361,82.37,585300000.0
2005-05-27 19:18:00,82.388,82.401,82.351,82.351,572199999.0
2005-05-27 19:19:00,82.358,82.406,82.344,82.38,619700000.0
2005-05-27 19:20:00,82.336,82.387,82.332,82.346,360499995.0
2005-05-27 19:21:00,82.365,82.394,82.339,82.388,262999996.0
2005-05-27 19:22:00,82.367,82.388,82.274,82.291,350300002.0
2005-05-27 19:23:00,82.357,82.375,82.339,82.365,1569899993.0
2005-05-27 19:24:00,82.321,82.369,82.321,82.35,585500006.0
2005-05-27 19:25:00,82.328,82.371,82.318,82.318,996800000.0
2005-05-27 19:26:00,82.315,82.372,82.315,82.352,1270000006.0
2005-05-27 19:27:00,82.357,82.395,82.334,82.35,1155200003.0
2005-05-27 19:28:00,82.361,82.392,82.33,82.35,517700000.0
2005-05-27 19:29:00,82.325,82.37,82.31,82.339,626499996.0
2005-05-27 19:30:00,82.328,82.368,82.327,82.344,886799996.0
2005-05-27 19:31:00,82.342,82.361,82.313,82.318,478399999.0
2005-05-27 19:32:00,82.33,82.364,82.309,82.33,695800007.0
2005-05-27 19:33:00,82.332,82.357,82.301,82.328,607900002.0
2005-05-27 19:34:00,82.321,82.375,82.305,82.347,839299999.0
2005-05-27 19:35:00,82.352,82.372,82.309,82.33,604800004.0
2005-05-27 19:36:00,82.332,82.361,82.308,82.348,535699997.0
2005-05-27 19:37:00,82.339,82.379,82.308,82.361,235300000.0
2005-05-27 19:38:00,82.343,82.389,82.327,82.336,980700005.0
2005-05-27 19:39:00,82.314,82.375,82.314,82.375,782499997.0
2005-05-27 19:40:00,82.347,82.373,82.302,82.302,646699998.0
2005-05-27 19:41:00,82.318,82.353,82.295,82.321,924100004.0
2005-05-27 19:42:00,82.314,82.359,82.299,82.322,538499997.0
2005-05-27 19:43:00,82.349,82.356,82.294,82.315,339099995.0
2005-05-27 19:44:00,82.335,82.365,82.313,82.329,467000006.0
2005-05-27 19:45:00,82.333,82.37,82.316,82.36,427600000.0
2005-05-27 19:46:00,82.35,82.368,82.319,82.342,500799999.0
2005-05-27 19:47:00,82.353,82.39,82.339,82.344,248299999.0
2005-05-27 19:48:00,82.339,82.392,82.326,82.362,871700000.0
2005-05-27 19:49:00,82.353,82.375,82.316,82.333,461300001.0
2005-05-27 19:50:00,82.314,82.378,82.292,82.358,445400002.0
2005-05-27 19:51:00,82.331,82.368,82.312,82.363,291699998.0
2005-05-27 19:52:00,82.338,82.399,82.335,82.397,507499998.0
2005-05-27 19:53:00,82.379,82.403,82.322,82.385,725900000.0
2005-05-27 19:54:00,82.37,82.374,82.301,82.301,870899993.0
2005-05-27 19:55:00,82.316,82.357,82.303,82.329,441299996.0
2005-05-27 19:56:00,82.317,82.373,82.317,82.351,273399996.0
2005-05-27 19:57:00,82.348,82.369,82.31,82.34,504899999.0
2005-05-27 19:58:00,82.328,82.371,82.324,82.348,808099992.0
2005-05-27 19:59:00,82.355,82.368,82.321,82.338,799400005.0
2005-05-27 20:00:00,82.323,82.367,82.316,82.345,309100002.0
2005-05-27 20:01:00,82.34,82.37,82.3,82.307,514100000.0
2005-05-27 20:02:00,82.357,82.383,82.329,82.344,519099999.0
2005-05-27 20:03:00,82.366,82.381,82.325,82.363,409400004.0
2005-05-27 20:04:00,82.35,82.379,82.324,82.357,308299999.0
2005-05-27 20:05:00,82.348,82.371,82.312,82.327,608999995.0
2005-05-27 20:06:00,82.325,82.382,82.325,82.358,988199993.0
2005-05-27 20:07:00,82.369,82.372,82.321,82.357,752299993.0
2005-05-27 20:08:00,82.337,82.361,82.302,82.337,450599999.0
2005-05-27 20:09:00,82.346,82.371,82.308,82.308,432499999.0
2005-05-27 20:10:00,82.302,82.358,82.292,82.344,754899995.0
2005-05-27 20:11:00,82.356,82.368,82.306,82.353,937099982.0
2005-05-27 20:12:00,82.297,82.339,82.293,82.305,1191700004.0
2005-05-27 20:13:00,82.344,82.353,82.293,82.313,531499997.0
2005-05-27 20:14:00,82.335,82.356,82.297,82.32,360099999.0
2005-05-27 20:15:00,82.337,82.372,82.318,82.36,627000001.0
2005-05-27 20:16:00,82.367,82.367,82.315,82.333,820000001.0
2005-05-27 20:17:00,82.348,82.371,82.32,82.348,304000001.0
2005-05-27 20:18:00,82.339,82.355,82.322,82.344,169299998.0
2005-05-27 20:19:00,82.346,82.353,82.325,82.327,400799997.0
2005-05-27 20:20:00,82.318,82.368,82.307,82.322,636200007.0
2005-05-27 20:21:00,82.31,82.359,82.299,82.359,576200005.0
2005-05-27 20:22:00,82.307,82.366,82.285,82.311,830499995.0
2005-05-27 20:23:00,82.31,82.363,82.303,82.315,414999997.0
2005-05-27 20:24:00,82.316,82.347,82.291,82.299,398299998.0
2005-05-27 20:25:00,82.3,82.354,82.291,82.323,655099998.0
2005-05-27 20:26:00,82.37,82.403,82.334,82.345,500700000.0
2005-05-27 20:27:00,82.37,82.39,82.317,82.329,285500000.0
2005-05-27 20:28:00,82.336,82.369,82.312,82.326,1175400000.0
2005-05-27 20:29:00,82.319,82.367,82.312,82.341,1527999989.0
2005-05-27 20:30:00,82.319,82.359,82.303,82.318,1699299996.0
2005-05-27 20:31:00,82.318,82.356,82.302,82.317,1004600004.0
2005-05-27 20:32:00,82.297,82.34,82.289,82.313,939200000.0
2005-05-27 20:33:00,82.307,82.355,82.299,82.307,634899998.0
2005-05-27 20:34:00,82.33,82.358,82.293,82.298,404599998.0
2005-05-27 20:35:00,82.333,82.342,82.299,82.302,569099999.0
2005-05-27 20:36:00,82.319,82.343,82.291,82.308,584700003.0
2005-05-27 20:37:00,82.327,82.349,82.283,82.309,620500003.0
2005-05-27 20:38:00,82.317,82.336,82.29,82.31,817000000.0
2005-05-27 20:39:00,82.295,82.355,82.289,82.304,606099999.0
2005-05-27 20:40:00,82.291,82.35,82.285,82.31,1270700009.0
2005-05-27 20:41:00,82.325,82.356,82.287,82.29,1120100008.0
2005-05-27 20:42:00,82.307,82.337,82.281,82.312,947999992.0
2005-05-27 20:43:00,82.303,82.335,82.289,82.317,939500011.0
2005-05-27 20:44:00,82.295,82.347,82.295,82.347,721500000.0
2005-05-27 20:45:00,82.347,82.353,82.286,82.338,780700001.0
2005-05-27 20:46:00,82.306,82.358,82.289,82.318,619300002.0
2005-05-27 20:47:00,82.303,82.34,82.284,82.297,1199199998.0
2005-05-27 20:48:00,82.294,82.362,82.294,82.338,607299997.0
2005-05-27 20:49:00,82.316,82.355,82.296,82.308,391899998.0
2005-05-27 20:50:00,82.315,82.364,82.289,82.319,986999993.0
2005-05-27 20:51:00,82.323,82.4,82.315,82.358,437199997.0
2005-05-27 20:52:00,82.347,82.405,82.333,82.34,313299999.0
2005-05-27 20:53:00,82.351,82.379,82.337,82.346,1146099998.0
2005-05-27 20:54:00,82.339,82.381,82.321,82.348,622100004.0
2005-05-27 20:55:00,82.366,82.383,82.328,82.328,1272000004.0
2005-05-27 20:56:00,82.295,82.37,82.295,82.369,763800004.0
2005-05-27 20:57:00,82.345,82.368,82.314,82.347,762100004.0
2005-05-27 20:58:00,82.314,82.357,82.297,82.309,1299300001.0
2005-05-27 20:59:00,82.319,82.358,82.303,82.303,1203399994.0
2005-05-27 21:00:00,82.303,82.347,82.296,82.322,1346000001.0
2005-05-27 21:01:00,82.35,82.353,82.289,82.32,1237399991.0
2005-05-27 21:02:00,82.321,82.352,82.289,82.299,562499994.0
2005-05-27 21:03:00,82.296,82.344,82.295,82.343,316199998.0
2005-05-27 21:04:00,82.316,82.341,82.265,82.287,321900003.0
2005-05-27 21:05:00,82.26,82.344,82.26,82.307,684000002.0
2005-05-27 21:06:00,82.302,82.341,82.286,82.288,608699993.0
2005-05-27 21:07:00,82.291,82.352,82.279,82.313,898699999.0
2005-05-27 21:08:00,82.308,82.346,82.282,82.298,836600001.0
2005-05-27 21:09:00,82.305,82.345,82.297,82.308,236100001.0
2005-05-27 21:10:00,82.307,82.334,82.259,82.284,841799996.0
2005-05-27 21:11:00,82.291,82.33,82.291,82.32,490599991.0
2005-05-27 21:12:00,82.288,82.334,82.272,82.306,287599996.0
2005-05-27 21:13:00,82.316,82.336,82.287,82.3,440300000.0
2005-05-27 21:14:00,82.288,82.34,82.277,82.304,660900004.0
2005-05-27 21:15:00,82.266,82.315,82.262,82.278,849899993.0
2005-05-27 21:16:00,82.266,82.331,82.266,82.311,861100006.0
2005-05-27 21:17:00,82.31,82.317,82.269,82.272,929199992.0
2005-05-27 21:18:00,82.3,82.347,82.29,82.329,701399996.0
2005-05-27 21:19:00,82.339,82.362,82.302,82.317,746099997.0
2005-05-27 21:20:00,82.33,82.347,82.287,82.32,1242899996.0
2005-05-27 21:21:00,82.347,82.362,82.295,82.316,938500005.0
2005-05-27 21:22:00,82.324,82.365,82.305,82.318,852899995.0
2005-05-27 21:23:00,82.323,82.355,82.31,82.316,526600001.0
2005-05-27 21:24:00,82.325,82.356,82.312,82.325,810199998.0
2005-05-27 21:25:00,82.33,82.357,82.316,82.335,1097900000.0
2005-05-27 21:26:00,82.359,82.37,82.311,82.325,371200000.0
2005-05-27 21:27:00,82.318,82.36,82.3,82.325,388899998.0
2005-05-27 21:28:00,82.31,82.364,82.31,82.333,339199995.0
2005-05-27 21:29:00,82.364,82.39,82.333,82.357,464999996.0
2005-05-27 21:30:00,82.351,82.379,82.34,82.353,317000002.0
2005-05-27 21:31:00,82.4,82.4,82.307,82.317,245399998.0
2005-05-27 21:32:00,82.333,82.364,82.305,82.339,399700001.0
2005-05-27 21:33:00,82.331,82.346,82.285,82.315,445600000.0
2005-05-27 21:34:00,82.316,82.322,82.283,82.283,159900001.0
2005-05-27 21:35:00,82.274,82.308,82.258,82.287,470900003.0
2005-05-27 21:36:00,82.258,82.303,82.253,82.266,391000000.0
2005-05-27 21:37:00,82.266,82.303,82.242,82.271,577500002.0
2005-05-27 21:38:00,82.269,82.31,82.256,82.272,204300001.0
2005-05-27 21:39:00,82.28,82.305,82.241,82.272,230400001.0
2005-05-27 21:40:00,82.285,82.307,82.253,82.257,461299998.0
2005-05-27 21:41:00,82.272,82.3,82.258,82.27,265600001.0
2005-05-27 21:42:00,82.259,82.309,82.25,82.265,368500000.0
2005-05-27 21:43:00,82.254,82.291,82.241,82.266,336700001.0
2005-05-27 21:44:00,82.254,82.302,82.233,82.276,972399996.0
2005-05-27 21:45:00,82.273,82.315,82.24,82.27,343599996.0
2005-05-27 21:46:00,82.253,82.284,82.241,82.251,170900001.0
2005-05-27 21:47:00,82.242,82.291,82.242,82.277,361499999.0
2005-05-27 21:48:00,82.264,82.307,82.264,82.294,671799994.0
2005-05-27 21:49:00,82.272,82.292,82.241,82.248,326700001.0
2005-05-27 21:50:00,82.245,82.277,82.241,82.258,194799999.0
2005-05-27 21:51:00,82.282,82.321,82.27,82.295,391100001.0
2005-05-27 21:52:00,82.252,82.307,82.252,82.287,225400004.0
2005-05-27 21:53:00,82.272,82.33,82.259,82.264,535000005.0
2005-05-27 21:54:00,82.3,82.322,82.268,82.284,270500001.0
2005-05-27 21:55:00,82.265,82.329,82.264,82.327,295099998.0
2005-05-27 21:56:00,82.129,82.375,82.129,82.37,289799998.0
2005-05-27 21:57:00,82.377,82.377,82.308,82.308,167400001.0
2005-05-27 21:58:00,82.339,82.366,82.32,82.34,154700001.0
2005-05-27 21:59:00,82.343,82.374,82.311,82.361,438999998.0
2005-05-27 22:00:00,82.356,82.403,82.33,82.369,460499999.0
2005-05-27 22:01:00,82.355,82.39,82.318,82.371,668200006.0
2005-05-27 22:02:00,82.322,82.371,82.312,82.343,703499999.0
2005-05-27 22:03:00,82.352,82.392,82.329,82.36,285300003.0
2005-05-27 22:04:00,82.336,82.373,82.323,82.365,733099995.0
2005-05-27 22:05:00,82.367,82.381,82.351,82.365,295999998.0
2005-05-27 22:06:00,82.345,82.381,82.335,82.353,207499996.0
2005-05-27 22:07:00,82.363,82.393,82.345,82.376,260299998.0
2005-05-27 22:08:00,82.318,82.369,82.315,82.367,203100001.0
2005-05-27 22:09:00,82.339,82.359,82.313,82.33,170700001.0
2005-05-27 22:10:00,82.344,82.362,82.332,82.36,203799997.0
2005-05-27 22:11:00,82.371,82.383,82.354,82.359,453900003.0
2005-05-27 22:12:00,82.319,82.365,82.317,82.335,479200007.0
2005-05-27 22:13:00,82.33,82.362,82.299,82.326,293799997.0
2005-05-27 22:14:00,82.32,82.369,82.32,82.352,265999995.0
2005-05-27 22:15:00,82.336,82.375,82.333,82.375,268900000.0
2005-05-27 22:16:00,82.33,82.349,82.303,82.329,526099997.0
2005-05-27 22:17:00,82.355,82.371,82.34,82.35,272000000.0
2005-05-27 22:18:00,82.31,82.362,82.305,82.357,356800004.0
2005-05-27 22:19:00,82.362,82.367,82.337,82.348,333600000.0
2005-05-27 22:20:00,82.345,82.378,82.324,82.378,189599999.0
2005-05-27 22:21:00,82.371,82.404,82.349,82.37,248500001.0
2005-05-27 22:22:00,82.318,82.373,82.318,82.339,443900000.0
2005-05-27 22:23:00,82.315,82.335,82.292,82.308,425099995.0
2005-05-27 22:24:00,82.309,82.335,82.294,82.311,239000003.0
2005-05-27 22:25:00,82.33,82.374,82.33,82.374,173899999.0
2005-05-27 22:26:00,82.355,82.368,82.332,82.35,186400000.0
2005-05-27 22:27:00,82.354,82.374,82.322,82.357,482999999.0
2005-05-27 22:28:00,82.35,82.371,82.326,82.346,276999998.0
2005-05-27 22:29:00,82.345,82.366,82.321,82.322,264899995.0
2005-05-27 22:30:00,82.296,82.343,82.293,82.343,216200000.0
2005-05-27 22:31:00,82.344,82.363,82.299,82.338,480999999.0
2005-05-27 22:32:00,82.3,82.343,82.289,82.343,338499998.0
2005-05-27 22:33:00,82.359,82.359,82.287,82.287,644199997.0
2005-05-27 22:34:00,82.267,82.332,82.251,82.307,583600004.0
2005-05-27 22:35:00,82.323,82.331,82.293,82.307,242400001.0
2005-05-27 22:36:00,82.322,82.344,82.306,82.317,443100001.0
2005-05-27 22:37:00,82.349,82.364,82.307,82.34,202699997.0
2005-05-27 22:38:00,82.308,82.361,82.306,82.346,273299999.0
2005-05-27 22:39:00,82.344,82.36,82.324,82.342,326599995.0
2005-05-27 22:40:00,82.338,82.366,82.316,82.344,330000004.0
2005-05-27 22:41:00,82.352,82.362,82.327,82.362,219699998.0
2005-05-27 22:42:00,82.343,82.364,82.32,82.335,164199999.0
2005-05-27 22:43:00,82.318,82.328,82.284,82.31,261500002.0
2005-05-27 22:44:00,82.296,82.327,82.292,82.318,303199997.0
2005-05-27 22:45:00,82.299,82.346,82.294,82.335,386000002.0
2005-05-27 22:46:00,82.268,82.344,82.268,82.301,292799996.0
2005-05-27 22:47:00,82.309,82.341,82.302,82.334,295699998.0
2005-05-27 22:48:00,82.324,82.348,82.29,82.316,254999998.0
2005-05-27 22:49:00,82.309,82.338,82.289,82.315,262399996.0
2005-05-27 22:50:00,82.297,82.334,82.276,82.31,224899998.0
2005-05-27 22:51:00,82.319,82.341,82.294,82.312,258199998.0
2005-05-27 22:52:00,82.299,82.342,82.295,82.34,188699998.0
2005-05-27 22:53:00,82.354,82.364,82.309,82.335,467200003.0
2005-05-27 22:54:00,82.346,82.363,82.293,82.304,340299997.0
2005-05-27 22:55:00,82.321,82.339,82.293,82.298,309500001.0
2005-05-27 22:56:00,82.295,82.328,82.279,82.306,238299998.0
2005-05-27 22:57:00,82.328,82.391,82.32,82.36,458199996.0
2005-05-27 22:58:00,82.316,82.362,82.294,82.357,136099999.0
2005-05-27 22:59:00,82.311,82.358,82.237,82.311,479700000.0
2005-05-27 23:00:00,82.35,82.36,82.31,82.35,265100001.0
2005-05-27 23:01:00,82.37,82.37,82.37,82.37,265100001.0
2005-05-27 23:07:00,82.35,82.35,82.35,82.35,265100001.0
2005-05-27 23:09:00,82.37,82.37,82.37,82.37,265100001.0
2005-05-27 23:13:00,82.4,82.4,82.4,82.4,265100001.0
2005-05-27 23:15:00,82.36,82.36,82.36,82.36,265100001.0
2005-05-27 23:17:00,82.37,82.37,82.37,82.37,265100001.0
2005-05-27 23:19:00,82.23,82.23,82.23,82.23,265100001.0
2005-05-27 23:21:00,82.18,82.18,82.18,82.18,265100001.0
2005-05-27 23:23:00,82.35,82.35,82.35,82.35,265100001.0
2005-05-27 23:27:00,82.37,82.37,82.37,82.37,265100001.0
2005-05-27 23:31:00,82.28,82.28,82.28,82.28,265100001.0
2005-05-27 23:33:00,82.32,82.32,82.32,82.32,265100001.0
2005-05-27 23:35:00,82.41,82.41,82.41,82.41,265100001.0
2005-05-27 23:39:00,82.37,82.37,82.37,82.37,265100001.0
2005-05-29 23:00:00,82.322,82.322,82.126,82.126,265100001.0
2005-05-29 23:01:00,82.128,82.139,82.067,82.113,274099998.0
2005-05-29 23:02:00,82.123,82.136,82.099,82.104,246900002.0
2005-05-29 23:03:00,82.09,82.141,82.09,82.113,243599999.0
2005-05-29 23:04:00,82.102,82.144,82.091,82.112,281100000.0
2005-05-29 23:05:00,82.126,82.136,82.109,82.109,172199998.0
2005-05-29 23:06:00,82.123,82.148,82.099,82.132,280499999.0
2005-05-29 23:07:00,82.138,82.156,82.119,82.136,190400001.0
2005-05-29 23:08:00,82.152,82.165,82.132,82.165,120900000.0
2005-05-29 23:09:00,82.157,82.174,82.11,82.133,244199995.0
2005-05-29 23:10:00,82.146,82.165,82.126,82.137,261999996.0
2005-05-29 23:11:00,82.16,82.182,82.141,82.158,143299999.0
2005-05-29 23:12:00,82.161,82.206,82.158,82.203,194599999.0
2005-05-29 23:13:00,82.2,82.222,82.167,82.167,221700002.0
2005-05-29 23:14:00,82.178,82.209,82.176,82.208,224800003.0
2005-05-29 23:15:00,82.201,82.206,82.169,82.171,132899999.0
2005-05-29 23:16:00,82.189,82.189,82.134,82.134,286100003.0
2005-05-29 23:17:00,82.143,82.19,82.123,82.149,155199999.0
2005-05-29 23:18:00,82.136,82.161,82.134,82.144,167100000.0
2005-05-29 23:19:00,82.17,82.192,82.124,82.125,197100001.0
2005-05-29 23:20:00,82.136,82.154,82.105,82.118,283499999.0
2005-05-29 23:21:00,82.143,82.157,82.118,82.126,157499998.0
2005-05-29 23:22:00,82.131,82.167,82.115,82.138,240500002.0
2005-05-29 23:23:00,82.147,82.178,82.106,82.133,271700005.0
2005-05-29 23:24:00,82.14,82.172,82.112,82.122,329599995.0
2005-05-29 23:25:00,82.119,82.174,82.119,82.157,159900000.0
2005-05-29 23:26:00,82.167,82.174,82.111,82.127,189600000.0
2005-05-29 23:27:00,82.145,82.186,82.144,82.184,238999999.0
2005-05-29 23:28:00,82.165,82.216,82.156,82.174,262800000.0
2005-05-29 23:29:00,82.157,82.18,82.142,82.145,125900001.0
2005-05-29 23:30:00,82.158,82.21,82.142,82.16,229700003.0
2005-05-29 23:31:00,82.173,82.206,82.155,82.183,193000003.0
2005-05-29 23:32:00,82.153,82.22,82.153,82.22,152000001.0
2005-05-29 23:33:00,82.185,82.205,82.153,82.167,216700000.0
2005-05-29 23:34:00,82.164,82.211,82.15,82.195,183900001.0
2005-05-29 23:35:00,82.146,82.207,82.146,82.199,283199994.0
2005-05-29 23:36:00,82.187,82.196,82.158,82.171,189400000.0
2005-05-29 23:37:00,82.215,82.215,82.138,82.154,206299996.0
2005-05-29 23:38:00,82.149,82.188,82.131,82.156,148000000.0
2005-05-29 23:39:00,82.163,82.187,82.093,82.153,175000000.0
2005-05-29 23:40:00,82.165,82.186,82.154,82.17,238000001.0
2005-05-29 23:41:00,82.172,82.203,82.16,82.203,299499996.0
2005-05-29 23:42:00,82.193,82.215,82.163,82.191,211699998.0
2005-05-29 23:43:00,82.172,82.209,82.16,82.175,133099999.0
2005-05-29 23:44:00,82.159,82.193,82.148,82.193,186500004.0
2005-05-29 23:45:00,82.177,82.204,82.155,82.179,231999999.0
2005-05-29 23:46:00,82.2,82.214,82.165,82.176,279700004.0
2005-05-29 23:47:00,82.167,82.188,82.154,82.163,196700001.0
2005-05-29 23:48:00,82.178,82.206,82.158,82.173,163900000.0
2005-05-29 23:49:00,82.179,82.234,82.17,82.195,124400002.0
2005-05-29 23:50:00,82.154,82.243,82.154,82.243,187600002.0
2005-05-29 23:51:00,82.181,82.218,82.181,82.209,100599999.0
2005-05-29 23:52:00,82.218,82.248,82.184,82.225,180499997.0
2005-05-29 23:53:00,82.208,82.235,82.176,82.231,117599999.0
2005-05-29 23:54:00,82.176,82.228,82.176,82.228,132100002.0
2005-05-29 23:55:00,82.253,82.253,82.195,82.205,132600001.0
2005-05-29 23:56:00,82.217,82.238,82.177,82.19,138500000.0
2005-05-29 23:57:00,82.206,82.237,82.191,82.214,192200000.0
2005-05-29 23:58:00,82.247,82.247,82.193,82.193,192599999.0
2005-05-29 23:59:00,82.219,82.236,82.195,82.202,204900000.0
2005-05-30 00:00:00,82.228,82.244,82.188,82.188,219999997.0
2005-05-30 00:01:00,82.207,82.222,82.189,82.204,171699997.0
2005-05-30 00:02:00,82.205,82.238,82.2,82.216,226500002.0
2005-05-30 00:03:00,82.211,82.241,82.196,82.216,250800000.0
2005-05-30 00:04:00,82.241,82.252,82.203,82.216,270299999.0
2005-05-30 00:05:00,82.193,82.236,82.189,82.234,200599997.0
2005-05-30 00:06:00,82.242,82.243,82.179,82.192,123999997.0
2005-05-30 00:07:00,82.186,82.2,82.165,82.171,157100000.0
2005-05-30 00:08:00,82.154,82.224,82.154,82.218,97699999.0
2005-05-30 00:09:00,82.178,82.202,82.142,82.196,152200001.0
2005-05-30 00:10:00,82.182,82.213,82.164,82.186,255700001.0
2005-05-30 00:11:00,82.185,82.236,82.183,82.212,234800003.0
2005-05-30 00:12:00,82.182,82.219,82.182,82.215,244799998.0
2005-05-30 00:13:00,82.217,82.26,82.206,82.215,318099999.0
2005-05-30 00:14:00,82.207,82.254,82.198,82.218,231299997.0
2005-05-30 00:15:00,82.23,82.247,82.186,82.191,168599999.0
2005-05-30 00:16:00,82.228,82.249,82.204,82.213,180899997.0
2005-05-30 00:17:00,82.257,82.259,82.215,82.215,232100002.0
2005-05-30 00:18:00,82.194,82.214,82.171,82.21,220700000.0
2005-05-30 00:19:00,82.205,82.219,82.178,82.183,175899998.0
2005-05-30 00:20:00,82.176,82.256,82.17,82.237,189500001.0
2005-05-30 00:21:00,82.2,82.229,82.185,82.199,133499999.0
2005-05-30 00:22:00,82.201,82.231,82.193,82.213,289299998.0
2005-05-30 00:23:00,82.211,82.237,82.185,82.206,303100003.0
2005-05-30 00:24:00,82.182,82.231,82.18,82.199,136800001.0
2005-05-30 00:25:00,82.225,82.242,82.2,82.23,223399997.0
2005-05-30 00:26:00,82.219,82.254,82.198,82.209,148699999.0
2005-05-30 00:27:00,82.185,82.242,82.185,82.227,152399999.0
2005-05-30 00:28:00,82.202,82.246,82.196,82.214,329699999.0
2005-05-30 00:29:00,82.196,82.26,82.192,82.26,170899998.0
2005-05-30 00:30:00,82.222,82.255,82.204,82.217,150999998.0
2005-05-30 00:31:00,82.242,82.263,82.22,82.233,192800000.0
2005-05-30 00:32:00,82.23,82.26,82.205,82.223,179499999.0
2005-05-30 00:33:00,82.23,82.25,82.195,82.218,147600003.0
2005-05-30 00:34:00,82.22,82.242,82.188,82.188,236700003.0
2005-05-30 00:35:00,82.201,82.241,82.19,82.22,128099999.0
2005-05-30 00:36:00,82.244,82.244,82.177,82.198,199700001.0
2005-05-30 00:37:00,82.179,82.245,82.179,82.245,254700002.0
2005-05-30 00:38:00,82.235,82.25,82.184,82.184,198700000.0
2005-05-30 00:39:00,82.188,82.217,82.173,82.18,280699994.0
2005-05-30 00:40:00,82.173,82.245,82.167,82.209,232399998.0
2005-05-30 00:41:00,82.226,82.226,82.165,82.172,123299999.0
2005-05-30 00:42:00,82.181,82.207,82.164,82.167,242999998.0
2005-05-30 00:43:00,82.166,82.226,82.166,82.195,152100001.0
2005-05-30 00:44:00,82.192,82.22,82.169,82.19,245299998.0
2005-05-30 00:45:00,82.225,82.244,82.159,82.159,176799999.0
2005-05-30 00:46:00,82.205,82.216,82.171,82.172,172699998.0
2005-05-30 00:47:00,82.166,82.214,82.166,82.166,190999998.0
2005-05-30 00:48:00,82.181,82.207,82.15,82.165,207400002.0
2005-05-30 00:49:00,82.181,82.198,82.151,82.168,227500001.0
2005-05-30 00:50:00,82.168,82.198,82.154,82.164,137700000.0
2005-05-30 00:51:00,82.155,82.195,82.147,82.152,253300002.0
2005-05-30 00:52:00,82.157,82.188,82.152,82.176,148199999.0
2005-05-30 00:53:00,82.187,82.193,82.157,82.164,185200000.0
2005-05-30 00:54:00,82.115,82.192,82.115,82.179,152600002.0
2005-05-30 00:55:00,82.181,82.205,82.156,82.197,214400000.0
2005-05-30 00:56:00,82.174,82.2,82.157,82.167,150799997.0
2005-05-30 00:57:00,82.168,82.201,82.162,82.19,171000000.0
2005-05-30 00:58:00,82.167,82.2,82.153,82.166,146899999.0
2005-05-30 00:59:00,82.175,82.204,82.157,82.158,157399997.0
2005-05-30 01:00:00,82.179,82.221,82.159,82.175,284599996.0
2005-05-30 01:01:00,82.23,82.286,82.187,82.203,189300001.0
2005-05-30 01:02:00,82.161,82.201,82.145,82.163,224599998.0
2005-05-30 01:03:00,82.172,82.2,82.151,82.2,101899998.0
2005-05-30 01:04:00,82.195,82.206,82.14,82.145,227999998.0
2005-05-30 01:05:00,82.148,82.178,82.121,82.159,187600000.0
2005-05-30 01:06:00,82.172,82.205,82.145,82.205,172599998.0
2005-05-30 01:07:00,82.2,82.2,82.142,82.153,117900000.0
2005-05-30 01:08:00,82.143,82.198,82.143,82.167,299499997.0
2005-05-30 01:09:00,82.155,82.198,82.155,82.176,324399995.0
2005-05-30 01:10:00,82.151,82.204,82.146,82.203,131799998.0
2005-05-30 01:11:00,82.165,82.208,82.158,82.192,227099998.0
2005-05-30 01:12:00,82.172,82.197,82.127,82.157,183400000.0
2005-05-30 01:13:00,82.138,82.19,82.132,82.14,191699998.0
2005-05-30 01:14:00,82.155,82.205,82.137,82.179,272099998.0
2005-05-30 01:15:00,82.215,82.215,82.165,82.182,199099998.0
2005-05-30 01:16:00,82.195,82.202,82.128,82.128,191999999.0
2005-05-30 01:17:00,82.138,82.2,82.123,82.162,259900002.0
2005-05-30 01:18:00,82.168,82.203,82.142,82.15,295099998.0
2005-05-30 01:19:00,82.172,82.208,82.166,82.184,310200003.0
2005-05-30 01:20:00,82.16,82.198,82.16,82.182,276099999.0
2005-05-30 01:21:00,82.176,82.193,82.147,82.193,205399999.0
2005-05-30 01:22:00,82.151,82.202,82.151,82.188,130700001.0
2005-05-30 01:23:00,82.161,82.197,82.156,82.171,117299999.0
2005-05-30 01:24:00,82.202,82.206,82.166,82.178,208000001.0
2005-05-30 01:25:00,82.182,82.19,82.153,82.154,227600002.0
2005-05-30 01:26:00,82.154,82.203,82.153,82.18,228699998.0
2005-05-30 01:27:00,82.174,82.205,82.153,82.162,287700004.0
2005-05-30 01:28:00,82.154,82.198,82.154,82.198,164000002.0
2005-05-30 01:29:00,82.182,82.202,82.136,82.148,210799999.0
2005-05-30 01:30:00,82.197,82.197,82.149,82.149,133800001.0
2005-05-30 01:31:00,82.193,82.229,82.169,82.179,334100001.0
2005-05-30 01:32:00,82.186,82.238,82.181,82.197,192399999.0
2005-05-30 01:33:00,82.212,82.215,82.168,82.185,190299999.0
2005-05-30 01:34:00,82.182,82.21,82.157,82.157,223199999.0
2005-05-30 01:35:00,82.165,82.208,82.161,82.194,157500004.0
2005-05-30 01:36:00,82.176,82.189,82.151,82.151,211199998.0
2005-05-30 01:37:00,82.159,82.205,82.159,82.201,217300002.0
2005-05-30 01:38:00,82.175,82.219,82.175,82.203,204099996.0
2005-05-30 01:39:00,82.186,82.209,82.172,82.189,116499999.0
2005-05-30 01:40:00,82.197,82.214,82.166,82.192,246700001.0
2005-05-30 01:41:00,82.2,82.234,82.181,82.209,156099999.0
2005-05-30 01:42:00,82.187,82.224,82.178,82.204,164599998.0
2005-05-30 01:43:00,82.184,82.23,82.181,82.225,246899994.0
2005-05-30 01:44:00,82.235,82.235,82.18,82.18,229699999.0
2005-05-30 01:45:00,82.217,82.235,82.183,82.183,229299998.0
2005-05-30 01:46:00,82.215,82.228,82.175,82.175,189399998.0
2005-05-30 01:47:00,82.21,82.221,82.179,82.186,204199998.0
2005-05-30 01:48:00,82.188,82.226,82.183,82.201,217799998.0
2005-05-30 01:49:00,82.217,82.234,82.193,82.195,214199998.0
2005-05-30 01:50:00,82.186,82.21,82.173,82.187,122500000.0
2005-05-30 01:51:00,82.19,82.203,82.157,82.172,111499999.0
2005-05-30 01:52:00,82.19,82.21,82.165,82.173,212099998.0
2005-05-30 01:53:00,82.157,82.21,82.157,82.192,175700005.0
2005-05-30 01:54:00,82.186,82.225,82.161,82.199,210999999.0
2005-05-30 01:55:00,82.23,82.247,82.158,82.186,252000003.0
2005-05-30 01:56:00,82.178,82.222,82.175,82.192,180299997.0
2005-05-30 01:57:00,82.212,82.227,82.19,82.194,190500000.0
2005-05-30 01:58:00,82.213,82.241,82.189,82.189,187000002.0
2005-05-30 01:59:00,82.206,82.257,82.193,82.224,268699997.0
2005-05-30 02:00:00,82.204,82.234,82.194,82.194,210500001.0
2005-05-30 02:01:00,82.22,82.24,82.189,82.216,353899999.0
2005-05-30 02:02:00,82.22,82.231,82.161,82.161,159900001.0
2005-05-30 02:03:00,82.195,82.227,82.169,82.197,170999999.0
2005-05-30 02:04:00,82.165,82.224,82.16,82.19,208399999.0
2005-05-30 02:05:00,82.192,82.249,82.19,82.217,201499997.0
2005-05-30 02:06:00,82.207,82.226,82.179,82.183,127700002.0
2005-05-30 02:07:00,82.198,82.222,82.179,82.221,265799999.0
2005-05-30 02:08:00,82.188,82.219,82.173,82.2,236899998.0
2005-05-30 02:09:00,82.237,82.242,82.183,82.191,207000000.0
2005-05-30 02:10:00,82.193,82.243,82.186,82.242,238599998.0
2005-05-30 02:11:00,82.238,82.238,82.149,82.149,247100000.0
2005-05-30 02:12:00,82.202,82.215,82.169,82.169,273599996.0
2005-05-30 02:13:00,82.197,82.211,82.158,82.158,144800002.0
2005-05-30 02:14:00,82.172,82.208,82.164,82.186,232300001.0
2005-05-30 02:15:00,82.219,82.228,82.177,82.202,265200000.0
2005-05-30 02:16:00,82.21,82.224,82.18,82.202,159600000.0
2005-05-30 02:17:00,82.169,82.202,82.152,82.174,184899999.0
2005-05-30 02:18:00,82.175,82.235,82.172,82.214,197600002.0
2005-05-30 02:19:00,82.208,82.228,82.173,82.191,213699998.0
2005-05-30 02:20:00,82.19,82.21,82.168,82.168,275100001.0
2005-05-30 02:21:00,82.175,82.222,82.152,82.183,121799999.0
2005-05-30 02:22:00,82.191,82.212,82.175,82.182,265000005.0
2005-05-30 02:23:00,82.193,82.227,82.176,82.19,198400000.0
2005-05-30 02:24:00,82.186,82.235,82.165,82.183,192200002.0
2005-05-30 02:25:00,82.164,82.238,82.164,82.221,234499997.0
2005-05-30 02:26:00,82.206,82.245,82.199,82.24,252100002.0
2005-05-30 02:27:00,82.262,82.262,82.191,82.191,129099999.0
2005-05-30 02:28:00,82.22,82.255,82.212,82.241,198099999.0
2005-05-30 02:29:00,82.25,82.253,82.201,82.204,162499998.0
2005-05-30 02:30:00,82.21,82.25,82.189,82.227,190400000.0
2005-05-30 02:31:00,82.224,82.255,82.208,82.232,217000000.0
2005-05-30 02:32:00,82.201,82.247,82.196,82.202,216999998.0
2005-05-30 02:33:00,82.218,82.224,82.188,82.203,265900001.0
2005-05-30 02:34:00,82.2,82.237,82.196,82.207,190300000.0
2005-05-30 02:35:00,82.191,82.222,82.181,82.201,128000002.0
2005-05-30 02:36:00,82.205,82.219,82.176,82.191,157600001.0
2005-05-30 02:37:00,82.168,82.215,82.168,82.195,214399997.0
2005-05-30 02:38:00,82.192,82.224,82.184,82.215,286100003.0
2005-05-30 02:39:00,82.212,82.229,82.156,82.176,347699998.0
2005-05-30 02:40:00,82.174,82.223,82.174,82.191,302899999.0
2005-05-30 02:41:00,82.184,82.205,82.171,82.189,107300000.0
2005-05-30 02:42:00,82.179,82.209,82.163,82.178,232299997.0
2005-05-30 02:43:00,82.186,82.226,82.164,82.17,176000001.0
2005-05-30 02:44:00,82.146,82.205,82.139,82.191,115899999.0
2005-05-30 02:45:00,82.175,82.214,82.168,82.188,254599999.0
2005-05-30 02:46:00,82.21,82.21,82.162,82.168,181899999.0
2005-05-30 02:47:00,82.214,82.214,82.159,82.165,163100000.0
2005-05-30 02:48:00,82.164,82.2,82.153,82.178,275300002.0
2005-05-30 02:49:00,82.157,82.198,82.157,82.181,165400001.0
2005-05-30 02:50:00,82.146,82.209,82.139,82.176,158400000.0
2005-05-30 02:51:00,82.185,82.195,82.147,82.153,199700001.0
2005-05-30 02:52:00,82.183,82.195,82.151,82.151,134399999.0
2005-05-30 02:53:00,82.14,82.186,82.132,82.18,233500000.0
2005-05-30 02:54:00,82.153,82.193,82.131,82.153,85800000.0
2005-05-30 02:55:00,82.143,82.205,82.126,82.183,144500000.0
2005-05-30 02:56:00,82.15,82.197,82.14,82.157,275400002.0
2005-05-30 02:57:00,82.163,82.2,82.152,82.18,296599999.0
2005-05-30 02:58:00,82.197,82.216,82.163,82.187,220199998.0
2005-05-30 02:59:00,82.193,82.245,82.193,82.221,235899996.0
2005-05-30 03:00:00,82.226,82.247,82.196,82.227,189999998.0
2005-05-30 03:01:00,82.257,82.257,82.193,82.193,168499999.0
2005-05-30 03:02:00,82.237,82.258,82.22,82.236,117999999.0
2005-05-30 03:03:00,82.212,82.27,82.205,82.267,327099999.0
2005-05-30 03:04:00,82.249,82.283,82.237,82.262,226699997.0
2005-05-30 03:05:00,82.272,82.28,82.238,82.24,134900000.0
2005-05-30 03:06:00,82.257,82.275,82.231,82.246,213900002.0
2005-05-30 03:07:00,82.25,82.267,82.205,82.21,236899999.0
2005-05-30 03:08:00,82.238,82.259,82.219,82.225,259399997.0
2005-05-30 03:09:00,82.193,82.226,82.183,82.223,220100000.0
2005-05-30 03:10:00,82.22,82.234,82.181,82.195,210799999.0
2005-05-30 03:11:00,82.204,82.233,82.192,82.206,143499997.0
2005-05-30 03:12:00,82.208,82.259,82.182,82.216,246099999.0
2005-05-30 03:13:00,82.233,82.248,82.205,82.212,171499999.0
2005-05-30 03:14:00,82.241,82.247,82.202,82.202,230599998.0
2005-05-30 03:15:00,82.232,82.254,82.211,82.24,145500000.0
2005-05-30 03:16:00,82.202,82.256,82.189,82.238,232199996.0
2005-05-30 03:17:00,82.235,82.253,82.217,82.222,229700001.0
2005-05-30 03:18:00,82.228,82.255,82.227,82.234,138200001.0
2005-05-30 03:19:00,82.213,82.249,82.208,82.218,163900000.0
2005-05-30 03:20:00,82.237,82.257,82.214,82.232,217999995.0
2005-05-30 03:21:00,82.197,82.258,82.19,82.24,148900000.0
2005-05-30 03:22:00,82.243,82.266,82.232,82.243,191400000.0
2005-05-30 03:23:00,82.243,82.255,82.219,82.236,160600000.0
2005-05-30 03:24:00,82.24,82.243,82.207,82.207,211400000.0
2005-05-30 03:25:00,82.204,82.229,82.194,82.211,222500000.0
2005-05-30 03:26:00,82.181,82.23,82.179,82.23,264399997.0
2005-05-30 03:27:00,82.239,82.243,82.195,82.215,262400004.0
2005-05-30 03:28:00,82.207,82.247,82.202,82.244,197900001.0
2005-05-30 03:29:00,82.215,82.247,82.199,82.222,343300000.0
2005-05-30 03:30:00,82.212,82.227,82.194,82.221,195200003.0
2005-05-30 03:31:00,82.214,82.236,82.195,82.208,110300000.0
2005-05-30 03:32:00,82.187,82.225,82.185,82.214,129199999.0
2005-05-30 03:33:00,82.187,82.218,82.171,82.178,302900001.0
2005-05-30 03:34:00,82.198,82.225,82.177,82.22,167600000.0
2005-05-30 03:35:00,82.198,82.241,82.192,82.232,207899996.0
2005-05-30 03:36:00,82.237,82.237,82.164,82.164,182499999.0
2005-05-30 03:37:00,82.196,82.222,82.167,82.198,215800002.0
2005-05-30 03:38:00,82.202,82.224,82.181,82.207,155200000.0
2005-05-30 03:39:00,82.187,82.231,82.187,82.204,201899996.0
2005-05-30 03:40:00,82.165,82.223,82.165,82.193,293499992.0
2005-05-30 03:41:00,82.173,82.205,82.147,82.155,192299997.0
2005-05-30 03:42:00,82.145,82.211,82.142,82.195,260300002.0
2005-05-30 03:43:00,82.175,82.205,82.155,82.191,234899998.0
2005-05-30 03:44:00,82.224,82.224,82.164,82.197,252599995.0
2005-05-30 03:45:00,82.178,82.21,82.16,82.178,183200001.0
2005-05-30 03:46:00,82.205,82.213,82.163,82.163,155100000.0
2005-05-30 03:47:00,82.182,82.22,82.18,82.217,233900002.0
2005-05-30 03:48:00,82.18,82.227,82.173,82.189,149199997.0
2005-05-30 03:49:00,82.179,82.216,82.173,82.187,133800000.0
2005-05-30 03:50:00,82.173,82.205,82.147,82.174,280599998.0
2005-05-30 03:51:00,82.174,82.216,82.162,82.216,148999999.0
2005-05-30 03:52:00,82.186,82.23,82.179,82.212,180399999.0
2005-05-30 03:53:00,82.22,82.245,82.185,82.202,96600000.0
2005-05-30 03:54:00,82.214,82.258,82.21,82.215,100599999.0
2005-05-30 03:55:00,82.247,82.264,82.219,82.243,177799998.0
2005-05-30 03:56:00,82.253,82.268,82.222,82.223,293799999.0
2005-05-30 03:57:00,82.21,82.261,82.201,82.205,195399998.0
2005-05-30 03:58:00,82.232,82.262,82.204,82.207,194500001.0
2005-05-30 03:59:00,82.219,82.249,82.213,82.249,183300002.0
2005-05-30 04:00:00,82.26,82.263,82.215,82.23,278799997.0
2005-05-30 04:01:00,82.248,82.26,82.213,82.214,185500000.0
2005-05-30 04:02:00,82.212,82.25,82.211,82.216,200700001.0
2005-05-30 04:03:00,82.241,82.253,82.21,82.221,232700001.0
2005-05-30 04:04:00,82.196,82.234,82.177,82.205,253600001.0
2005-05-30 04:05:00,82.202,82.217,82.18,82.191,167400000.0
2005-05-30 04:06:00,82.203,82.233,82.178,82.189,108300000.0
2005-05-30 04:07:00,82.208,82.236,82.187,82.204,190600001.0
2005-05-30 04:08:00,82.197,82.231,82.189,82.195,122800001.0
2005-05-30 04:09:00,82.198,82.224,82.193,82.213,162300000.0
2005-05-30 04:10:00,82.19,82.238,82.19,82.221,135999999.0
2005-05-30 04:11:00,82.257,82.257,82.207,82.207,183599998.0
2005-05-30 04:12:00,82.232,82.259,82.2,82.206,130900000.0
2005-05-30 04:13:00,82.254,82.259,82.201,82.21,281999997.0
2005-05-30 04:14:00,82.19,82.241,82.187,82.225,174799998.0
2005-05-30 04:15:00,82.185,82.245,82.185,82.218,251299995.0
2005-05-30 04:16:00,82.203,82.239,82.189,82.191,255400002.0
2005-05-30 04:17:00,82.206,82.244,82.182,82.219,233999995.0
2005-05-30 04:18:00,82.204,82.224,82.177,82.178,129699999.0
2005-05-30 04:19:00,82.183,82.224,82.175,82.189,284100001.0
2005-05-30 04:20:00,82.224,82.233,82.202,82.228,273400001.0
2005-05-30 04:21:00,82.193,82.232,82.18,82.199,215800000.0
2005-05-30 04:22:00,82.188,82.216,82.165,82.165,170600000.0
2005-05-30 04:23:00,82.206,82.225,82.184,82.184,160600000.0
2005-05-30 04:24:00,82.181,82.222,82.181,82.222,217000003.0
2005-05-30 04:25:00,82.175,82.223,82.167,82.181,247999997.0
2005-05-30 04:26:00,82.165,82.193,82.149,82.169,308400003.0
2005-05-30 04:27:00,82.193,82.202,82.165,82.202,176599997.0
2005-05-30 04:28:00,82.163,82.21,82.16,82.191,126900001.0
2005-05-30 04:29:00,82.195,82.234,82.157,82.157,173100000.0
2005-05-30 04:30:00,82.156,82.203,82.156,82.189,264899998.0
2005-05-30 04:31:00,82.188,82.218,82.156,82.198,281000002.0
2005-05-30 04:32:00,82.185,82.21,82.176,82.207,193599997.0
2005-05-30 04:33:00,82.183,82.222,82.156,82.195,245799997.0
2005-05-30 04:34:00,82.168,82.197,82.154,82.154,129699999.0
2005-05-30 04:35:00,82.174,82.182,82.145,82.156,306099999.0
2005-05-30 04:36:00,82.179,82.208,82.174,82.208,119699999.0
2005-05-30 04:37:00,82.184,82.196,82.158,82.16,173899997.0
2005-05-30 04:38:00,82.204,82.204,82.155,82.157,143599997.0
2005-05-30 04:39:00,82.154,82.192,82.146,82.172,352800000.0
2005-05-30 04:40:00,82.173,82.197,82.158,82.171,265700000.0
2005-05-30 04:41:00,82.175,82.191,82.143,82.15,241900000.0
2005-05-30 04:42:00,82.145,82.208,82.133,82.189,185299997.0
2005-05-30 04:43:00,82.181,82.208,82.172,82.18,140100002.0
2005-05-30 04:44:00,82.148,82.201,82.143,82.175,188799998.0
2005-05-30 04:45:00,82.207,82.217,82.172,82.18,235499996.0
2005-05-30 04:46:00,82.172,82.19,82.15,82.172,216300000.0
2005-05-30 04:47:00,82.162,82.187,82.144,82.174,123499999.0
2005-05-30 04:48:00,82.174,82.178,82.15,82.15,206400000.0
2005-05-30 04:49:00,82.149,82.192,82.132,82.171,291799998.0
2005-05-30 04:50:00,82.158,82.203,82.15,82.165,108799999.0
2005-05-30 04:51:00,82.165,82.21,82.164,82.17,197200002.0
2005-05-30 04:52:00,82.175,82.199,82.154,82.175,150799998.0
2005-05-30 04:53:00,82.173,82.189,82.159,82.169,197600002.0
2005-05-30 04:54:00,82.165,82.201,82.145,82.185,305999999.0
2005-05-30 04:55:00,82.202,82.211,82.142,82.142,85100000.0
2005-05-30 04:56:00,82.161,82.195,82.152,82.167,171399997.0
2005-05-30 04:57:00,82.16,82.192,82.15,82.192,242800000.0
2005-05-30 04:58:00,82.159,82.209,82.145,82.177,224199996.0
2005-05-30 04:59:00,82.18,82.204,82.147,82.159,242700001.0
2005-05-30 05:00:00,82.158,82.203,82.153,82.178,168799998.0
2005-05-30 05:01:00,82.175,82.206,82.16,82.17,154200003.0
2005-05-30 05:02:00,82.184,82.211,82.165,82.186,140500002.0
2005-05-30 05:03:00,82.204,82.205,82.168,82.188,154299999.0
2005-05-30 05:04:00,82.142,82.195,82.136,82.195,141400000.0
2005-05-30 05:05:00,82.187,82.187,82.117,82.132,117399999.0
2005-05-30 05:06:00,82.156,82.198,82.139,82.156,210599996.0
2005-05-30 05:07:00,82.195,82.199,82.154,82.154,134100000.0
2005-05-30 05:08:00,82.161,82.197,82.15,82.159,167399996.0
2005-05-30 05:09:00,82.198,82.203,82.131,82.131,296700000.0
2005-05-30 05:10:00,82.118,82.164,82.118,82.164,181999994.0
2005-05-30 05:11:00,82.126,82.177,82.126,82.127,256099997.0
2005-05-30 05:12:00,82.151,82.177,82.147,82.172,238600000.0
2005-05-30 05:13:00,82.186,82.211,82.162,82.177,150000000.0
2005-05-30 05:14:00,82.177,82.202,82.165,82.196,232500001.0
2005-05-30 05:15:00,82.169,82.191,82.138,82.152,171299999.0
2005-05-30 05:16:00,82.184,82.205,82.15,82.17,239199997.0
2005-05-30 05:17:00,82.165,82.2,82.165,82.187,409900003.0
2005-05-30 05:18:00,82.185,82.2,82.154,82.168,224500001.0
2005-05-30 05:19:00,82.199,82.213,82.165,82.165,186799999.0
2005-05-30 05:20:00,82.17,82.214,82.155,82.169,176300003.0
2005-05-30 05:21:00,82.196,82.22,82.181,82.195,165399999.0
2005-05-30 05:22:00,82.202,82.216,82.17,82.17,235099999.0
2005-05-30 05:23:00,82.169,82.233,82.169,82.214,202100000.0
2005-05-30 05:24:00,82.208,82.227,82.19,82.192,114600000.0
2005-05-30 05:25:00,82.204,82.229,82.186,82.207,97799999.0
2005-05-30 05:26:00,82.202,82.221,82.191,82.195,166900002.0
2005-05-30 05:27:00,82.198,82.231,82.177,82.203,248600002.0
2005-05-30 05:28:00,82.179,82.228,82.179,82.213,231800001.0
2005-05-30 05:29:00,82.179,82.243,82.179,82.243,304200000.0
2005-05-30 05:30:00,82.187,82.229,82.178,82.182,187200000.0
2005-05-30 05:31:00,82.156,82.226,82.156,82.206,221400004.0
2005-05-30 05:32:00,82.156,82.231,82.156,82.217,122000000.0
2005-05-30 05:33:00,82.222,82.239,82.195,82.215,290799999.0
2005-05-30 05:34:00,82.204,82.214,82.161,82.17,131300002.0
2005-05-30 05:35:00,82.187,82.219,82.18,82.195,168700000.0
2005-05-30 05:36:00,82.192,82.223,82.176,82.182,126300001.0
2005-05-30 05:37:00,82.187,82.229,82.174,82.187,145100001.0
2005-05-30 05:38:00,82.188,82.218,82.175,82.218,249099999.0
2005-05-30 05:39:00,82.199,82.221,82.174,82.221,118000000.0
2005-05-30 05:40:00,82.178,82.229,82.168,82.192,265500001.0
2005-05-30 05:41:00,82.202,82.216,82.159,82.194,211299998.0
2005-05-30 05:42:00,82.173,82.209,82.159,82.187,162799997.0
2005-05-30 05:43:00,82.155,82.213,82.15,82.165,138300000.0
2005-05-30 05:44:00,82.175,82.186,82.136,82.136,81400001.0
2005-05-30 05:45:00,82.148,82.192,82.144,82.157,192300000.0
2005-05-30 05:46:00,82.16,82.198,82.141,82.157,153900001.0
2005-05-30 05:47:00,82.175,82.183,82.143,82.143,164699996.0
2005-05-30 05:48:00,82.148,82.194,82.144,82.167,232899998.0
2005-05-30 05:49:00,82.18,82.191,82.135,82.135,219000001.0
2005-05-30 05:50:00,82.147,82.196,82.142,82.163,139700000.0
2005-05-30 05:51:00,82.194,82.194,82.133,82.151,177199998.0
2005-05-30 05:52:00,82.139,82.178,82.121,82.149,175100003.0
2005-05-30 05:53:00,82.162,82.192,82.15,82.173,240199998.0
2005-05-30 05:54:00,82.16,82.198,82.145,82.173,250000001.0
2005-05-30 05:55:00,82.173,82.2,82.15,82.198,135199999.0
2005-05-30 05:56:00,82.151,82.182,82.148,82.165,186900001.0
2005-05-30 05:57:00,82.161,82.19,82.139,82.149,144299999.0
2005-05-30 05:58:00,82.153,82.197,82.129,82.172,206800001.0
2005-05-30 05:59:00,82.179,82.207,82.139,82.156,129100001.0
2005-05-30 06:00:00,82.135,82.191,82.123,82.137,305199995.0
2005-05-30 06:01:00,82.158,82.202,82.139,82.171,209599999.0
2005-05-30 06:02:00,82.194,82.21,82.152,82.152,217799998.0
2005-05-30 06:03:00,82.149,82.208,82.149,82.2,179100000.0
2005-05-30 06:04:00,82.158,82.207,82.144,82.192,204900002.0
2005-05-30 06:05:00,82.205,82.214,82.171,82.196,121500000.0
2005-05-30 06:06:00,82.193,82.212,82.166,82.172,148400000.0
2005-05-30 06:07:00,82.157,82.207,82.157,82.201,122200000.0
2005-05-30 06:08:00,82.215,82.218,82.171,82.176,175899999.0
2005-05-30 06:09:00,82.16,82.197,82.16,82.197,152299998.0
2005-05-30 06:10:00,82.168,82.219,82.158,82.215,149800000.0
2005-05-30 06:11:00,82.197,82.219,82.159,82.161,202400000.0
2005-05-30 06:12:00,82.185,82.2,82.156,82.183,201400001.0
2005-05-30 06:13:00,82.217,82.218,82.161,82.164,158400000.0
2005-05-30 06:14:00,82.155,82.213,82.155,82.175,206399999.0
2005-05-30 06:15:00,82.183,82.207,82.159,82.204,219099997.0
2005-05-30 06:16:00,82.175,82.213,82.174,82.188,204000001.0
2005-05-30 06:17:00,82.177,82.206,82.165,82.176,239600001.0
2005-05-30 06:18:00,82.166,82.2,82.144,82.16,143100000.0
2005-05-30 06:19:00,82.14,82.181,82.14,82.17,146699999.0
2005-05-30 06:20:00,82.129,82.188,82.129,82.171,271900003.0
2005-05-30 06:21:00,82.164,82.181,82.145,82.155,179300000.0
2005-05-30 06:22:00,82.156,82.201,82.149,82.153,266599999.0
2005-05-30 06:23:00,82.182,82.19,82.129,82.129,180499997.0
2005-05-30 06:24:00,82.136,82.172,82.122,82.122,218099997.0
2005-05-30 06:25:00,82.128,82.176,82.115,82.145,366500005.0
2005-05-30 06:26:00,82.136,82.174,82.12,82.12,187899998.0
2005-05-30 06:27:00,82.135,82.15,82.093,82.093,131500000.0
2005-05-30 06:28:00,82.073,82.141,82.073,82.12,85300001.0
2005-05-30 06:29:00,82.137,82.137,82.066,82.081,170400000.0
2005-05-30 06:30:00,82.098,82.136,82.091,82.114,189900001.0
2005-05-30 06:31:00,82.134,82.142,82.1,82.105,145699998.0
2005-05-30 06:32:00,82.127,82.148,82.09,82.102,302699996.0
2005-05-30 06:33:00,82.113,82.14,82.103,82.125,183200004.0
2005-05-30 06:34:00,82.134,82.15,82.099,82.099,179400000.0
2005-05-30 06:35:00,82.125,82.153,82.106,82.122,158199998.0
2005-05-30 06:36:00,82.11,82.141,82.095,82.109,213099998.0
2005-05-30 06:37:00,82.137,82.149,82.105,82.11,175999998.0
2005-05-30 06:38:00,82.124,82.155,82.078,82.082,212899999.0
2005-05-30 06:39:00,82.058,82.126,82.057,82.119,245499999.0
2005-05-30 06:40:00,82.102,82.137,82.088,82.127,188100001.0
2005-05-30 06:41:00,82.109,82.138,82.084,82.096,193499999.0
2005-05-30 06:42:00,82.075,82.117,82.075,82.101,293899996.0
2005-05-30 06:43:00,82.085,82.115,82.067,82.098,133000000.0
2005-05-30 06:44:00,82.083,82.128,82.077,82.081,149400000.0
2005-05-30 06:45:00,82.137,82.137,82.081,82.081,127799999.0
2005-05-30 06:46:00,82.107,82.135,82.098,82.112,201399999.0
2005-05-30 06:47:00,82.105,82.135,82.087,82.097,190100001.0
2005-05-30 06:48:00,82.091,82.109,82.072,82.072,168699999.0
2005-05-30 06:49:00,82.096,82.122,82.077,82.082,140699999.0
2005-05-30 06:50:00,82.077,82.121,82.055,82.121,217800001.0
2005-05-30 06:51:00,82.121,82.14,82.087,82.095,161299997.0
2005-05-30 06:52:00,82.108,82.126,82.077,82.093,166999997.0
2005-05-30 06:53:00,82.091,82.129,82.087,82.1,224999999.0
2005-05-30 06:54:00,82.111,82.13,82.079,82.085,264400001.0
2005-05-30 06:55:00,82.058,82.132,82.058,82.132,209200004.0
2005-05-30 06:56:00,82.098,82.138,82.074,82.084,212799996.0
2005-05-30 06:57:00,82.08,82.115,82.08,82.1,70700000.0
2005-05-30 06:58:00,82.073,82.113,82.059,82.113,168700002.0
2005-05-30 06:59:00,82.116,82.142,82.102,82.121,143100001.0
2005-05-30 07:00:00,82.105,82.154,82.088,82.098,222399997.0
2005-05-30 07:01:00,82.14,82.149,82.093,82.093,287299998.0
2005-05-30 07:02:00,82.078,82.151,82.078,82.13,314299996.0
2005-05-30 07:03:00,82.1,82.151,82.098,82.133,239000001.0
2005-05-30 07:04:00,82.123,82.146,82.102,82.105,101800000.0
2005-05-30 07:05:00,82.107,82.147,82.099,82.101,193500001.0
2005-05-30 07:06:00,82.115,82.138,82.097,82.111,126199998.0
2005-05-30 07:07:00,82.117,82.141,82.07,82.112,195700002.0
2005-05-30 07:08:00,82.11,82.137,82.102,82.122,166400002.0
2005-05-30 07:09:00,82.092,82.144,82.092,82.144,186699999.0
2005-05-30 07:10:00,82.1,82.148,82.092,82.127,181899997.0
2005-05-30 07:11:00,82.127,82.145,82.067,82.067,182899998.0
2005-05-30 07:12:00,82.085,82.15,82.083,82.139,170800000.0
2005-05-30 07:13:00,82.107,82.134,82.089,82.102,106699999.0
2005-05-30 07:14:00,82.111,82.146,82.101,82.113,247599998.0
2005-05-30 07:15:00,82.095,82.146,82.08,82.115,260000001.0
2005-05-30 07:16:00,82.103,82.148,82.103,82.123,219299998.0
2005-05-30 07:17:00,82.091,82.127,82.089,82.115,157799998.0
2005-05-30 07:18:00,82.131,82.152,82.114,82.134,141799998.0
2005-05-30 07:19:00,82.13,82.145,82.104,82.13,263700000.0
2005-05-30 07:20:00,82.09,82.143,82.075,82.123,148299999.0
2005-05-30 07:21:00,82.155,82.157,82.113,82.116,186900000.0
2005-05-30 07:22:00,82.112,82.138,82.096,82.104,227100002.0
2005-05-30 07:23:00,82.11,82.143,82.09,82.102,145300000.0
2005-05-30 07:24:00,82.11,82.135,82.082,82.11,127700000.0
2005-05-30 07:25:00,82.092,82.148,82.092,82.138,243899998.0
2005-05-30 07:26:00,82.093,82.132,82.08,82.088,318800000.0
2005-05-30 07:27:00,82.094,82.121,82.064,82.072,118900000.0
2005-05-30 07:28:00,82.056,82.115,82.056,82.096,221799995.0
2005-05-30 07:29:00,82.079,82.113,82.071,82.087,159499999.0
2005-05-30 07:30:00,82.072,82.129,82.072,82.103,190299997.0
2005-05-30 07:31:00,82.076,82.124,82.076,82.112,174899998.0
2005-05-30 07:32:00,82.109,82.14,82.097,82.117,291800000.0
2005-05-30 07:33:00,82.129,82.141,82.086,82.086,190299998.0
2005-05-30 07:34:00,82.106,82.128,82.082,82.102,135699998.0
2005-05-30 07:35:00,82.099,82.126,82.089,82.121,255800000.0
2005-05-30 07:36:00,82.101,82.133,82.08,82.118,216900001.0
2005-05-30 07:37:00,82.128,82.16,82.113,82.145,141000003.0
2005-05-30 07:38:00,82.101,82.144,82.093,82.109,146799999.0
2005-05-30 07:39:00,82.114,82.158,82.096,82.158,215400000.0
2005-05-30 07:40:00,82.11,82.121,82.085,82.1,182700003.0
2005-05-30 07:41:00,82.073,82.138,82.068,82.11,246200004.0
2005-05-30 07:42:00,82.108,82.148,82.102,82.116,182399999.0
2005-05-30 07:43:00,82.09,82.165,82.08,82.165,177799999.0
2005-05-30 07:44:00,82.108,82.137,82.085,82.115,114100001.0
2005-05-30 07:45:00,82.098,82.161,82.098,82.161,160500000.0
2005-05-30 07:46:00,82.078,82.161,82.078,82.161,183899998.0
2005-05-30 07:47:00,82.121,82.14,82.094,82.119,299399998.0
2005-05-30 07:48:00,82.106,82.154,82.091,82.106,307399998.0
2005-05-30 07:49:00,82.13,82.152,82.107,82.117,275399998.0
2005-05-30 07:50:00,82.08,82.143,82.063,82.091,199299999.0
2005-05-30 07:51:00,82.125,82.15,82.098,82.104,255500002.0
2005-05-30 07:52:00,82.116,82.159,82.101,82.101,100100000.0
2005-05-30 07:53:00,82.138,82.159,82.11,82.124,183800002.0
2005-05-30 07:54:00,82.128,82.164,82.116,82.144,138100000.0
2005-05-30 07:55:00,82.167,82.187,82.126,82.13,326199997.0
2005-05-30 07:56:00,82.139,82.173,82.125,82.14,191700004.0
2005-05-30 07:57:00,82.138,82.165,82.121,82.143,178099999.0
2005-05-30 07:58:00,82.139,82.174,82.133,82.14,124399999.0
2005-05-30 07:59:00,82.122,82.163,82.118,82.142,173199999.0
2005-05-30 08:00:00,82.139,82.179,82.121,82.159,218100001.0
2005-05-30 08:01:00,82.117,82.16,82.104,82.143,262499999.0
2005-05-30 08:02:00,82.137,82.162,82.126,82.137,123799999.0
2005-05-30 08:03:00,82.127,82.173,82.124,82.171,91500000.0
2005-05-30 08:04:00,82.185,82.213,82.168,82.184,157999998.0
2005-05-30 08:05:00,82.212,82.222,82.168,82.168,287999999.0
2005-05-30 08:06:00,82.182,82.216,82.174,82.181,170599997.0
2005-05-30 08:07:00,82.177,82.191,82.144,82.144,192699999.0
2005-05-30 08:08:00,82.134,82.199,82.132,82.174,170699998.0
2005-05-30 08:09:00,82.155,82.194,82.151,82.16,176800000.0
2005-05-30 08:10:00,82.15,82.181,82.124,82.159,159500001.0
2005-05-30 08:11:00,82.142,82.185,82.132,82.145,277799997.0
2005-05-30 08:12:00,82.148,82.198,82.138,82.167,116000000.0
2005-05-30 08:13:00,82.151,82.189,82.143,82.159,195500001.0
2005-05-30 08:14:00,82.149,82.188,82.142,82.175,177899999.0
2005-05-30 08:15:00,82.186,82.2,82.156,82.177,204199999.0
2005-05-30 08:16:00,82.172,82.204,82.15,82.168,130300001.0
2005-05-30 08:17:00,82.173,82.189,82.148,82.159,204299997.0
2005-05-30 08:18:00,82.187,82.196,82.162,82.162,159900000.0
2005-05-30 08:19:00,82.171,82.209,82.157,82.189,183499998.0
2005-05-30 08:20:00,82.164,82.191,82.145,82.173,165099999.0
2005-05-30 08:21:00,82.183,82.217,82.15,82.16,159700000.0
2005-05-30 08:22:00,82.178,82.21,82.16,82.21,174400000.0
2005-05-30 08:23:00,82.174,82.202,82.161,82.176,151700000.0
2005-05-30 08:24:00,82.181,82.21,82.16,82.167,144800000.0
2005-05-30 08:25:00,82.165,82.208,82.16,82.186,177000001.0
2005-05-30 08:26:00,82.178,82.192,82.153,82.192,157800002.0
2005-05-30 08:27:00,82.185,82.198,82.154,82.154,190300002.0
2005-05-30 08:28:00,82.163,82.205,82.145,82.182,305499997.0
2005-05-30 08:29:00,82.209,82.214,82.174,82.189,177199999.0
2005-05-30 08:30:00,82.215,82.245,82.198,82.202,272799999.0
2005-05-30 08:31:00,82.21,82.225,82.185,82.205,171200001.0
2005-05-30 08:32:00,82.186,82.241,82.182,82.194,150000000.0
2005-05-30 08:33:00,82.181,82.226,82.181,82.205,325700005.0
2005-05-30 08:34:00,82.186,82.22,82.168,82.173,222699999.0
2005-05-30 08:35:00,82.198,82.225,82.174,82.184,225700000.0
2005-05-30 08:36:00,82.203,82.238,82.182,82.238,262100005.0
2005-05-30 08:37:00,82.223,82.237,82.188,82.202,197899997.0
2005-05-30 08:38:00,82.205,82.236,82.194,82.236,284299999.0
2005-05-30 08:39:00,82.233,82.252,82.214,82.227,206999999.0
2005-05-30 08:40:00,82.209,82.234,82.19,82.2,260600002.0
2005-05-30 08:41:00,82.211,82.259,82.205,82.223,186400000.0
2005-05-30 08:42:00,82.21,82.262,82.207,82.24,164300000.0
2005-05-30 08:43:00,82.255,82.258,82.214,82.227,213900001.0
2005-05-30 08:44:00,82.21,82.241,82.207,82.225,237000000.0
2005-05-30 08:45:00,82.256,82.262,82.209,82.209,216100001.0
2005-05-30 08:46:00,82.201,82.249,82.2,82.247,120099999.0
2005-05-30 08:47:00,82.22,82.225,82.189,82.191,205199998.0
2005-05-30 08:48:00,82.2,82.244,82.195,82.238,162600000.0
2005-05-30 08:49:00,82.183,82.21,82.156,82.193,158400001.0
2005-05-30 08:50:00,82.205,82.223,82.174,82.188,147599999.0
2005-05-30 08:51:00,82.198,82.259,82.189,82.197,248099998.0
2005-05-30 08:52:00,82.211,82.242,82.194,82.202,292199997.0
2005-05-30 08:53:00,82.227,82.239,82.194,82.222,183599998.0
2005-05-30 08:54:00,82.247,82.249,82.206,82.225,229799999.0
2005-05-30 08:55:00,82.179,82.247,82.179,82.216,219800003.0
2005-05-30 08:56:00,82.199,82.244,82.191,82.244,215099998.0
2005-05-30 08:57:00,82.222,82.25,82.202,82.213,200900003.0
2005-05-30 08:58:00,82.192,82.211,82.145,82.145,248300001.0
2005-05-30 08:59:00,82.155,82.2,82.148,82.2,221300002.0
2005-05-30 09:00:00,82.145,82.209,82.145,82.185,141700000.0
2005-05-30 09:01:00,82.198,82.227,82.183,82.188,211599998.0
2005-05-30 09:02:00,82.223,82.241,82.202,82.217,172200001.0
2005-05-30 09:03:00,82.206,82.236,82.196,82.225,257799999.0
2005-05-30 09:04:00,82.186,82.233,82.179,82.207,289500000.0
2005-05-30 09:05:00,82.211,82.256,82.211,82.223,163500000.0
2005-05-30 09:06:00,82.205,82.244,82.197,82.238,146400003.0
2005-05-30 09:07:00,82.235,82.235,82.167,82.183,160100000.0
2005-05-30 09:08:00,82.203,82.23,82.188,82.201,206899999.0
2005-05-30 09:09:00,82.188,82.232,82.188,82.231,179800000.0
2005-05-30 09:10:00,82.205,82.236,82.189,82.211,187999999.0
2005-05-30 09:11:00,82.214,82.233,82.187,82.216,263200003.0
2005-05-30 09:12:00,82.194,82.238,82.194,82.215,198000005.0
2005-05-30 09:13:00,82.244,82.258,82.204,82.207,283599997.0
2005-05-30 09:14:00,82.197,82.242,82.196,82.218,200999999.0
2005-05-30 09:15:00,82.225,82.235,82.184,82.192,349999995.0
2005-05-30 09:16:00,82.179,82.239,82.179,82.203,224200002.0
2005-05-30 09:17:00,82.217,82.252,82.188,82.236,167500001.0
2005-05-30 09:18:00,82.207,82.226,82.193,82.206,243699999.0
2005-05-30 09:19:00,82.211,82.257,82.206,82.226,217700001.0
2005-05-30 09:20:00,82.225,82.241,82.188,82.217,239099997.0
2005-05-30 09:21:00,82.245,82.252,82.196,82.196,181600000.0
2005-05-30 09:22:00,82.201,82.235,82.187,82.202,222899998.0
2005-05-30 09:23:00,82.212,82.246,82.187,82.187,161100003.0
2005-05-30 09:24:00,82.183,82.228,82.179,82.228,155600001.0
2005-05-30 09:25:00,82.229,82.229,82.195,82.202,135699998.0
2005-05-30 09:26:00,82.185,82.238,82.185,82.214,236300000.0
2005-05-30 09:27:00,82.163,82.228,82.159,82.195,139799999.0
2005-05-30 09:28:00,82.19,82.246,82.19,82.226,157500000.0
2005-05-30 09:29:00,82.226,82.264,82.218,82.239,172100001.0
2005-05-30 09:30:00,82.242,82.268,82.233,82.238,219299999.0
2005-05-30 09:31:00,82.265,82.287,82.225,82.251,141200002.0
2005-05-30 09:32:00,82.217,82.258,82.209,82.238,103500000.0
2005-05-30 09:33:00,82.208,82.27,82.203,82.234,103100000.0
2005-05-30 09:34:00,82.241,82.271,82.215,82.23,255199998.0
2005-05-30 09:35:00,82.242,82.272,82.235,82.248,167800000.0
2005-05-30 09:36:00,82.222,82.29,82.222,82.267,192600002.0
2005-05-30 09:37:00,82.282,82.305,82.253,82.265,152700004.0
2005-05-30 09:38:00,82.305,82.314,82.274,82.293,115200001.0
2005-05-30 09:39:00,82.333,82.333,82.266,82.275,193099999.0
2005-05-30 09:40:00,82.263,82.311,82.263,82.306,199599998.0
2005-05-30 09:41:00,82.288,82.317,82.272,82.288,174700001.0
2005-05-30 09:42:00,82.291,82.349,82.287,82.306,157500000.0
2005-05-30 09:43:00,82.297,82.323,82.279,82.301,190300001.0
2005-05-30 09:44:00,82.3,82.316,82.264,82.295,204699999.0
2005-05-30 09:45:00,82.296,82.332,82.288,82.304,222000003.0
2005-05-30 09:46:00,82.304,82.335,82.287,82.305,341099995.0
2005-05-30 09:47:00,82.302,82.337,82.271,82.271,143699999.0
2005-05-30 09:48:00,82.284,82.314,82.272,82.285,206200001.0
2005-05-30 09:49:00,82.301,82.302,82.259,82.259,306000000.0
2005-05-30 09:50:00,82.282,82.29,82.245,82.276,228699998.0
2005-05-30 09:51:00,82.292,82.301,82.256,82.272,149400001.0
2005-05-30 09:52:00,82.259,82.307,82.257,82.267,119300000.0
2005-05-30 09:53:00,82.245,82.273,82.23,82.245,205199999.0
2005-05-30 09:54:00,82.243,82.291,82.24,82.278,191899996.0
2005-05-30 09:55:00,82.223,82.277,82.223,82.237,175099999.0
2005-05-30 09:56:00,82.212,82.271,82.207,82.267,233099998.0
2005-05-30 09:57:00,82.232,82.259,82.219,82.234,153600002.0
2005-05-30 09:58:00,82.203,82.243,82.196,82.221,268000002.0
2005-05-30 09:59:00,82.212,82.243,82.194,82.207,135699997.0
2005-05-30 10:00:00,82.165,82.206,82.165,82.2,255900000.0
2005-05-30 10:01:00,82.156,82.18,82.146,82.165,129200001.0
2005-05-30 10:02:00,82.172,82.195,82.158,82.175,211599999.0
2005-05-30 10:03:00,82.21,82.22,82.164,82.164,230000001.0
2005-05-30 10:04:00,82.173,82.211,82.167,82.192,103300002.0
2005-05-30 10:05:00,82.177,82.199,82.163,82.186,304199999.0
2005-05-30 10:06:00,82.175,82.212,82.162,82.192,372199999.0
2005-05-30 10:07:00,82.205,82.227,82.179,82.196,203300001.0
2005-05-30 10:08:00,82.181,82.238,82.181,82.183,223099998.0
2005-05-30 10:09:00,82.205,82.222,82.173,82.187,209000000.0
2005-05-30 10:10:00,82.217,82.225,82.185,82.19,202400000.0
2005-05-30 10:11:00,82.186,82.224,82.185,82.207,167400001.0
2005-05-30 10:12:00,82.166,82.218,82.166,82.209,238100001.0
2005-05-30 10:13:00,82.184,82.227,82.179,82.193,185100000.0
2005-05-30 10:14:00,82.187,82.23,82.187,82.214,139800001.0
2005-05-30 10:15:00,82.195,82.234,82.195,82.222,276700001.0
2005-05-30 10:16:00,82.189,82.227,82.18,82.196,136900000.0
2005-05-30 10:17:00,82.179,82.226,82.163,82.198,124300003.0
2005-05-30 10:18:00,82.176,82.203,82.175,82.2,152200001.0
2005-05-30 10:19:00,82.204,82.231,82.193,82.208,101700001.0
2005-05-30 10:20:00,82.196,82.224,82.187,82.198,246100003.0
2005-05-30 10:21:00,82.195,82.235,82.192,82.214,164100002.0
2005-05-30 10:22:00,82.187,82.234,82.187,82.231,249799996.0
2005-05-30 10:23:00,82.221,82.256,82.21,82.253,141899998.0
2005-05-30 10:24:00,82.236,82.259,82.214,82.234,181199999.0
2005-05-30 10:25:00,82.238,82.275,82.226,82.25,97100000.0
2005-05-30 10:26:00,82.207,82.249,82.205,82.228,158399998.0
2005-05-30 10:27:00,82.219,82.243,82.196,82.231,233199996.0
2005-05-30 10:28:00,82.188,82.242,82.182,82.204,225899999.0
2005-05-30 10:29:00,82.185,82.227,82.183,82.215,278700001.0
2005-05-30 10:30:00,82.194,82.231,82.181,82.21,179799999.0
2005-05-30 10:31:00,82.228,82.256,82.195,82.208,191499999.0
2005-05-30 10:32:00,82.201,82.239,82.201,82.226,228000002.0
2005-05-30 10:33:00,82.227,82.24,82.177,82.192,137300000.0
2005-05-30 10:34:00,82.199,82.222,82.163,82.177,214999995.0
2005-05-30 10:35:00,82.194,82.224,82.176,82.21,316700001.0
2005-05-30 10:36:00,82.186,82.227,82.181,82.184,153300002.0
2005-05-30 10:37:00,82.186,82.225,82.18,82.202,249400003.0
2005-05-30 10:38:00,82.189,82.223,82.189,82.223,288599999.0
2005-05-30 10:39:00,82.215,82.234,82.195,82.195,214400002.0
2005-05-30 10:40:00,82.208,82.238,82.198,82.215,210499998.0
2005-05-30 10:41:00,82.205,82.254,82.205,82.218,244000001.0
2005-05-30 10:42:00,82.188,82.247,82.188,82.215,249299999.0
2005-05-30 10:43:00,82.208,82.25,82.203,82.22,184200000.0
2005-05-30 10:44:00,82.226,82.237,82.19,82.212,267099999.0
2005-05-30 10:45:00,82.181,82.221,82.177,82.209,229199997.0
2005-05-30 10:46:00,82.184,82.223,82.181,82.19,269399997.0
2005-05-30 10:47:00,82.213,82.228,82.187,82.188,248999997.0
2005-05-30 10:48:00,82.204,82.229,82.192,82.208,153200001.0
2005-05-30 10:49:00,82.203,82.239,82.186,82.197,123200000.0
2005-05-30 10:50:00,82.178,82.201,82.152,82.172,192700000.0
2005-05-30 10:51:00,82.173,82.214,82.165,82.203,205900000.0
2005-05-30 10:52:00,82.189,82.22,82.172,82.186,268999997.0
2005-05-30 10:53:00,82.195,82.216,82.157,82.157,156500000.0
2005-05-30 10:54:00,82.175,82.209,82.165,82.207,190500000.0
2005-05-30 10:55:00,82.177,82.216,82.169,82.205,228599999.0
2005-05-30 10:56:00,82.196,82.214,82.171,82.186,267000001.0
2005-05-30 10:57:00,82.188,82.208,82.167,82.185,137100000.0
2005-05-30 10:58:00,82.207,82.22,82.176,82.188,268899998.0
2005-05-30 10:59:00,82.191,82.222,82.173,82.173,200300000.0
2005-05-30 11:00:00,82.16,82.193,82.121,82.168,253399998.0
2005-05-30 11:01:00,82.189,82.213,82.169,82.184,246300000.0
2005-05-30 11:02:00,82.17,82.225,82.17,82.203,190099998.0
2005-05-30 11:03:00,82.171,82.218,82.171,82.185,221899995.0
2005-05-30 11:04:00,82.185,82.218,82.178,82.192,165300000.0
2005-05-30 11:05:00,82.168,82.226,82.167,82.225,135600000.0
2005-05-30 11:06:00,82.173,82.218,82.164,82.164,236300001.0
2005-05-30 11:07:00,82.189,82.218,82.17,82.177,286699995.0
2005-05-30 11:08:00,82.198,82.211,82.173,82.173,156199999.0
2005-05-30 11:09:00,82.189,82.195,82.163,82.169,203599997.0
2005-05-30 11:10:00,82.173,82.227,82.165,82.194,244099999.0
2005-05-30 11:11:00,82.212,82.22,82.179,82.193,184000004.0
2005-05-30 11:12:00,82.165,82.207,82.165,82.192,147999999.0
2005-05-30 11:13:00,82.186,82.218,82.17,82.218,268699999.0
2005-05-30 11:14:00,82.166,82.201,82.162,82.171,240300005.0
2005-05-30 11:15:00,82.171,82.211,82.161,82.191,254099998.0
2005-05-30 11:16:00,82.158,82.205,82.155,82.178,198100003.0
2005-05-30 11:17:00,82.191,82.21,82.164,82.195,138800000.0
2005-05-30 11:18:00,82.159,82.192,82.144,82.156,268400001.0
2005-05-30 11:19:00,82.164,82.198,82.144,82.161,156600000.0
2005-05-30 11:20:00,82.156,82.202,82.156,82.177,141900000.0
2005-05-30 11:21:00,82.185,82.201,82.173,82.185,157200000.0
2005-05-30 11:22:00,82.163,82.211,82.163,82.197,218200000.0
2005-05-30 11:23:00,82.19,82.214,82.167,82.193,122299999.0
2005-05-30 11:24:00,82.176,82.21,82.17,82.21,328899996.0
2005-05-30 11:25:00,82.213,82.227,82.188,82.21,193899998.0
2005-05-30 11:26:00,82.195,82.241,82.184,82.219,115600000.0
2005-05-30 11:27:00,82.248,82.248,82.184,82.197,279399995.0
2005-05-30 11:28:00,82.199,82.238,82.199,82.227,287900000.0
2005-05-30 11:29:00,82.222,82.239,82.202,82.225,211100000.0
2005-05-30 11:30:00,82.186,82.22,82.181,82.19,243999999.0
2005-05-30 11:31:00,82.209,82.222,82.193,82.207,165700000.0
2005-05-30 11:32:00,82.182,82.21,82.153,82.153,222500002.0
2005-05-30 11:33:00,82.172,82.197,82.158,82.177,203900000.0
2005-05-30 11:34:00,82.171,82.216,82.159,82.216,124700000.0
2005-05-30 11:35:00,82.195,82.208,82.169,82.193,144300002.0
2005-05-30 11:36:00,82.166,82.224,82.148,82.207,228600001.0
2005-05-30 11:37:00,82.22,82.22,82.177,82.183,232899997.0
2005-05-30 11:38:00,82.156,82.201,82.15,82.177,293599998.0
2005-05-30 11:39:00,82.195,82.205,82.164,82.189,185699998.0
2005-05-30 11:40:00,82.193,82.193,82.154,82.154,120600000.0
2005-05-30 11:41:00,82.2,82.204,82.16,82.16,254600002.0
2005-05-30 11:42:00,82.168,82.192,82.164,82.182,184300000.0
2005-05-30 11:43:00,82.168,82.185,82.151,82.167,99900000.0
2005-05-30 11:44:00,82.187,82.214,82.174,82.189,186799998.0
2005-05-30 11:45:00,82.172,82.209,82.163,82.201,200600000.0
2005-05-30 11:46:00,82.17,82.215,82.155,82.16,221999997.0
2005-05-30 11:47:00,82.171,82.203,82.162,82.164,171399998.0
2005-05-30 11:48:00,82.188,82.208,82.156,82.165,183600000.0
2005-05-30 11:49:00,82.165,82.205,82.158,82.192,281199997.0
2005-05-30 11:50:00,82.174,82.203,82.166,82.168,259499994.0
2005-05-30 11:51:00,82.182,82.236,82.18,82.21,368199998.0
2005-05-30 11:52:00,82.185,82.217,82.169,82.189,319000006.0
2005-05-30 11:53:00,82.186,82.219,82.17,82.177,213800001.0
2005-05-30 11:54:00,82.18,82.223,82.158,82.187,219699999.0
2005-05-30 11:55:00,82.209,82.23,82.185,82.185,248200003.0
2005-05-30 11:56:00,82.2,82.237,82.194,82.216,119199999.0
2005-05-30 11:57:00,82.214,82.244,82.195,82.203,103800000.0
2005-05-30 11:58:00,82.172,82.219,82.163,82.167,278800003.0
2005-05-30 11:59:00,82.165,82.207,82.163,82.17,160100002.0
2005-05-30 12:00:00,82.142,82.182,82.142,82.175,319999998.0
2005-05-30 12:01:00,82.161,82.199,82.16,82.184,254299999.0
2005-05-30 12:02:00,82.195,82.204,82.156,82.163,248899995.0
2005-05-30 12:03:00,82.17,82.176,82.12,82.14,295699997.0
2005-05-30 12:04:00,82.101,82.173,82.101,82.173,225299998.0
2005-05-30 12:05:00,82.176,82.176,82.124,82.125,238599996.0
2005-05-30 12:06:00,82.13,82.174,82.127,82.168,147099999.0
2005-05-30 12:07:00,82.158,82.18,82.109,82.145,308600000.0
2005-05-30 12:08:00,82.156,82.187,82.152,82.162,93699999.0
2005-05-30 12:09:00,82.168,82.168,82.106,82.106,179499997.0
2005-05-30 12:10:00,82.128,82.156,82.118,82.12,115300001.0
2005-05-30 12:11:00,82.13,82.178,82.121,82.127,201000000.0
2005-05-30 12:12:00,82.149,82.174,82.136,82.144,264100001.0
2005-05-30 12:13:00,82.14,82.176,82.124,82.124,219700002.0
2005-05-30 12:14:00,82.136,82.169,82.131,82.165,224200001.0
2005-05-30 12:15:00,82.144,82.182,82.139,82.159,192699999.0
2005-05-30 12:16:00,82.172,82.178,82.13,82.155,186600000.0
2005-05-30 12:17:00,82.185,82.186,82.138,82.138,141899999.0
2005-05-30 12:18:00,82.13,82.182,82.13,82.171,182900002.0
2005-05-30 12:19:00,82.144,82.192,82.144,82.163,152700000.0
2005-05-30 12:20:00,82.15,82.201,82.137,82.201,286300000.0
2005-05-30 12:21:00,82.21,82.212,82.131,82.131,223399999.0
2005-05-30 12:22:00,82.176,82.201,82.151,82.156,142300000.0
2005-05-30 12:23:00,82.155,82.195,82.147,82.163,217100004.0
2005-05-30 12:24:00,82.152,82.178,82.143,82.161,303100004.0
2005-05-30 12:25:00,82.178,82.2,82.159,82.165,318299996.0
2005-05-30 12:26:00,82.162,82.22,82.159,82.203,294699998.0
2005-05-30 12:27:00,82.176,82.205,82.155,82.175,245299998.0
2005-05-30 12:28:00,82.178,82.208,82.164,82.166,181100003.0
2005-05-30 12:29:00,82.178,82.203,82.146,82.188,227699999.0
2005-05-30 12:30:00,82.18,82.204,82.149,82.149,282199999.0
2005-05-30 12:31:00,82.189,82.205,82.167,82.175,154799999.0
2005-05-30 12:32:00,82.167,82.207,82.162,82.182,337799997.0
2005-05-30 12:33:00,82.192,82.217,82.173,82.191,239500002.0
2005-05-30 12:34:00,82.157,82.214,82.149,82.208,123799998.0
2005-05-30 12:35:00,82.214,82.232,82.17,82.185,210099996.0
2005-05-30 12:36:00,82.19,82.229,82.182,82.22,227800001.0
2005-05-30 12:37:00,82.211,82.223,82.179,82.189,184699998.0
2005-05-30 12:38:00,82.187,82.235,82.187,82.214,242099997.0
2005-05-30 12:39:00,82.225,82.225,82.181,82.189,224900003.0
2005-05-30 12:40:00,82.195,82.242,82.183,82.242,146699998.0
2005-05-30 12:41:00,82.214,82.238,82.197,82.197,165099998.0
2005-05-30 12:42:00,82.21,82.231,82.187,82.193,180500000.0
2005-05-30 12:43:00,82.199,82.228,82.188,82.203,237900002.0
2005-05-30 12:44:00,82.193,82.233,82.184,82.184,135599998.0
2005-05-30 12:45:00,82.217,82.219,82.163,82.17,136500000.0
2005-05-30 12:46:00,82.181,82.205,82.156,82.183,186499999.0
2005-05-30 12:47:00,82.201,82.218,82.154,82.164,222500001.0
2005-05-30 12:48:00,82.144,82.179,82.138,82.175,137500000.0
2005-05-30 12:49:00,82.163,82.182,82.124,82.143,264800000.0
2005-05-30 12:50:00,82.102,82.155,82.095,82.137,207300001.0
2005-05-30 12:51:00,82.139,82.162,82.126,82.143,202099999.0
2005-05-30 12:52:00,82.122,82.17,82.111,82.15,115700000.0
2005-05-30 12:53:00,82.161,82.173,82.101,82.101,153900000.0
2005-05-30 12:54:00,82.137,82.158,82.123,82.126,199299999.0
2005-05-30 12:55:00,82.133,82.165,82.128,82.165,135100000.0
2005-05-30 12:56:00,82.153,82.153,82.117,82.119,94300000.0
2005-05-30 12:57:00,82.122,82.159,82.112,82.124,262600001.0
2005-05-30 12:58:00,82.105,82.137,82.087,82.109,189599999.0
2005-05-30 12:59:00,82.126,82.138,82.099,82.114,248599999.0
2005-05-30 13:00:00,82.096,82.146,82.094,82.124,137000000.0
2005-05-30 13:01:00,82.115,82.127,82.088,82.113,151899999.0
2005-05-30 13:02:00,82.137,82.137,82.053,82.053,236500002.0
2005-05-30 13:03:00,82.065,82.14,82.064,82.134,134000000.0
2005-05-30 13:04:00,82.13,82.161,82.114,82.122,275400001.0
2005-05-30 13:05:00,82.123,82.17,82.111,82.134,179299997.0
2005-05-30 13:06:00,82.175,82.192,82.141,82.146,181799999.0
2005-05-30 13:07:00,82.139,82.149,82.103,82.123,136799999.0
2005-05-30 13:08:00,82.118,82.164,82.095,82.134,194699997.0
2005-05-30 13:09:00,82.115,82.153,82.112,82.145,175700001.0
2005-05-30 13:10:00,82.113,82.171,82.102,82.152,171100001.0
2005-05-30 13:11:00,82.107,82.176,82.103,82.132,304200001.0
2005-05-30 13:12:00,82.13,82.179,82.11,82.158,179499996.0
2005-05-30 13:13:00,82.171,82.171,82.117,82.121,189700001.0
2005-05-30 13:14:00,82.139,82.171,82.138,82.171,160499999.0
2005-05-30 13:15:00,82.161,82.161,82.108,82.132,221999997.0
2005-05-30 13:16:00,82.127,82.152,82.112,82.112,224599999.0
2005-05-30 13:17:00,82.087,82.157,82.087,82.154,229999997.0
2005-05-30 13:18:00,82.141,82.161,82.116,82.145,127000000.0
2005-05-30 13:19:00,82.138,82.178,82.133,82.172,182599998.0
2005-05-30 13:20:00,82.149,82.181,82.134,82.181,233600000.0
2005-05-30 13:21:00,82.17,82.17,82.091,82.094,216899997.0
2005-05-30 13:22:00,82.103,82.143,82.099,82.138,123399998.0
2005-05-30 13:23:00,82.134,82.153,82.107,82.12,155199997.0
2005-05-30 13:24:00,82.135,82.18,82.131,82.147,223400000.0
2005-05-30 13:25:00,82.16,82.166,82.107,82.111,136700002.0
2005-05-30 13:26:00,82.139,82.159,82.123,82.142,194900001.0
2005-05-30 13:27:00,82.157,82.16,82.12,82.12,224400000.0
2005-05-30 13:28:00,82.126,82.165,82.126,82.139,211100003.0
2005-05-30 13:29:00,82.149,82.16,82.126,82.138,263299997.0
2005-05-30 13:30:00,82.106,82.147,82.088,82.12,161999997.0
2005-05-30 13:31:00,82.113,82.141,82.101,82.124,251700001.0
2005-05-30 13:32:00,82.112,82.147,82.104,82.14,256200000.0
2005-05-30 13:33:00,82.113,82.132,82.084,82.088,180399997.0
2005-05-30 13:34:00,82.103,82.133,82.091,82.101,161699998.0
2005-05-30 13:35:00,82.095,82.137,82.084,82.135,189499998.0
2005-05-30 13:36:00,82.122,82.137,82.088,82.088,276600003.0
2005-05-30 13:37:00,82.113,82.147,82.109,82.143,324099997.0
2005-05-30 13:38:00,82.133,82.139,82.099,82.112,338500002.0
2005-05-30 13:39:00,82.108,82.133,82.091,82.106,208600002.0
2005-05-30 13:40:00,82.099,82.125,82.087,82.114,146199999.0
2005-05-30 13:41:00,82.121,82.138,82.105,82.118,189199998.0
2005-05-30 13:42:00,82.086,82.129,82.085,82.112,209799998.0
2005-05-30 13:43:00,82.114,82.135,82.095,82.095,150299998.0
2005-05-30 13:44:00,82.093,82.135,82.093,82.104,125200000.0
2005-05-30 13:45:00,82.096,82.174,82.096,82.174,248000001.0
2005-05-30 13:46:00,82.117,82.143,82.098,82.113,237700000.0
2005-05-30 13:47:00,82.091,82.124,82.091,82.107,130299999.0
2005-05-30 13:48:00,82.068,82.136,82.056,82.136,293599995.0
2005-05-30 13:49:00,82.111,82.13,82.096,82.11,329500006.0
2005-05-30 13:50:00,82.096,82.15,82.096,82.145,122400000.0
2005-05-30 13:51:00,82.11,82.149,82.094,82.104,142999999.0
2005-05-30 13:52:00,82.062,82.107,82.059,82.083,271699998.0
2005-05-30 13:53:00,82.085,82.107,82.073,82.107,153199999.0
2005-05-30 13:54:00,82.066,82.103,82.064,82.085,58700000.0
2005-05-30 13:55:00,82.071,82.113,82.068,82.104,179499998.0
2005-05-30 13:56:00,82.1,82.107,82.068,82.068,196299998.0
2005-05-30 13:57:00,82.078,82.117,82.071,82.103,243900000.0
2005-05-30 13:58:00,82.078,82.119,82.067,82.084,169200000.0
2005-05-30 13:59:00,82.112,82.123,82.069,82.07,170500003.0
2005-05-30 14:00:00,82.103,82.113,82.08,82.088,223700002.0
2005-05-30 14:01:00,82.099,82.144,82.097,82.107,286300001.0
2005-05-30 14:02:00,82.091,82.124,82.071,82.071,162200001.0
2005-05-30 14:03:00,82.083,82.138,82.075,82.118,183500000.0
2005-05-30 14:04:00,82.142,82.153,82.108,82.114,107300000.0
2005-05-30 14:05:00,82.136,82.144,82.104,82.123,296399996.0
2005-05-30 14:06:00,82.109,82.155,82.109,82.122,218200001.0
2005-05-30 14:07:00,82.119,82.176,82.113,82.127,245400001.0
2005-05-30 14:08:00,82.136,82.15,82.109,82.109,88100001.0
2005-05-30 14:09:00,82.121,82.158,82.121,82.15,148800003.0
2005-05-30 14:10:00,82.125,82.173,82.111,82.122,275699999.0
2005-05-30 14:11:00,82.114,82.151,82.097,82.107,141199999.0
2005-05-30 14:12:00,82.087,82.122,82.082,82.105,232800003.0
2005-05-30 14:13:00,82.105,82.159,82.105,82.134,127600000.0
2005-05-30 14:14:00,82.124,82.153,82.103,82.115,195299997.0
2005-05-30 14:15:00,82.147,82.157,82.114,82.123,222599998.0
2005-05-30 14:16:00,82.129,82.166,82.128,82.162,196699998.0
2005-05-30 14:17:00,82.114,82.155,82.114,82.15,162400000.0
2005-05-30 14:18:00,82.135,82.144,82.108,82.108,140399999.0
2005-05-30 14:19:00,82.096,82.144,82.085,82.115,186800002.0
2005-05-30 14:20:00,82.116,82.135,82.08,82.097,222499998.0
2005-05-30 14:21:00,82.1,82.142,82.082,82.142,118000000.0
2005-05-30 14:22:00,82.093,82.135,82.077,82.1,145899999.0
2005-05-30 14:23:00,82.108,82.133,82.09,82.1,209100003.0
2005-05-30 14:24:00,82.109,82.134,82.092,82.104,267600005.0
2005-05-30 14:25:00,82.108,82.128,82.068,82.08,105099997.0
2005-05-30 14:26:00,82.105,82.12,82.063,82.071,147999999.0
2005-05-30 14:27:00,82.078,82.106,82.073,82.088,180900000.0
2005-05-30 14:28:00,82.088,82.132,82.071,82.11,263799997.0
2005-05-30 14:29:00,82.104,82.116,82.077,82.113,132900000.0
2005-05-30 14:30:00,82.058,82.127,82.058,82.095,373699996.0
2005-05-30 14:31:00,82.102,82.122,82.085,82.085,148299999.0
2005-05-30 14:32:00,82.111,82.142,82.109,82.13,222499996.0
2005-05-30 14:33:00,82.12,82.156,82.095,82.106,274199998.0
2005-05-30 14:34:00,82.122,82.122,82.089,82.092,161000000.0
2005-05-30 14:35:00,82.098,82.146,82.078,82.146,256900000.0
2005-05-30 14:36:00,82.11,82.135,82.089,82.135,158700000.0
2005-05-30 14:37:00,82.131,82.148,82.108,82.128,212799999.0
2005-05-30 14:38:00,82.116,82.147,82.098,82.098,174699999.0
2005-05-30 14:39:00,82.133,82.141,82.11,82.117,274300001.0
2005-05-30 14:40:00,82.095,82.126,82.086,82.095,150000000.0
2005-05-30 14:41:00,82.082,82.121,82.068,82.118,156099998.0
2005-05-30 14:42:00,82.084,82.135,82.084,82.101,182399999.0
2005-05-30 14:43:00,82.114,82.132,82.097,82.105,140999997.0
2005-05-30 14:44:00,82.108,82.137,82.083,82.116,231200001.0
2005-05-30 14:45:00,82.117,82.149,82.108,82.13,355100000.0
2005-05-30 14:46:00,82.088,82.161,82.088,82.161,168100001.0
2005-05-30 14:47:00,82.153,82.172,82.125,82.131,239399996.0
2005-05-30 14:48:00,82.117,82.156,82.108,82.114,100600000.0
2005-05-30 14:49:00,82.125,82.155,82.118,82.152,170300003.0
2005-05-30 14:50:00,82.129,82.147,82.107,82.129,225300000.0
2005-05-30 14:51:00,82.125,82.164,82.107,82.137,191200001.0
2005-05-30 14:52:00,82.12,82.148,82.112,82.135,148100001.0
2005-05-30 14:53:00,82.115,82.146,82.107,82.146,199300002.0
2005-05-30 14:54:00,82.108,82.14,82.104,82.119,166099999.0
2005-05-30 14:55:00,82.138,82.155,82.112,82.137,120700002.0
2005-05-30 14:56:00,82.144,82.17,82.129,82.139,182900000.0
2005-05-30 14:57:00,82.173,82.19,82.148,82.171,243200002.0
2005-05-30 14:58:00,82.139,82.181,82.108,82.167,191700003.0
2005-05-30 14:59:00,82.139,82.194,82.139,82.193,216300001.0
2005-05-30 15:00:00,82.175,82.18,82.137,82.137,312299998.0
2005-05-30 15:01:00,82.135,82.173,82.117,82.133,323399996.0
2005-05-30 15:02:00,82.127,82.184,82.119,82.157,203400000.0
2005-05-30 15:03:00,82.146,82.192,82.146,82.175,174200000.0
2005-05-30 15:04:00,82.159,82.195,82.149,82.163,128200000.0
2005-05-30 15:05:00,82.167,82.19,82.157,82.183,242599997.0
2005-05-30 15:06:00,82.177,82.179,82.141,82.146,137300001.0
2005-05-30 15:07:00,82.15,82.203,82.111,82.189,280699996.0
2005-05-30 15:08:00,82.183,82.212,82.155,82.196,230699999.0
2005-05-30 15:09:00,82.178,82.208,82.154,82.202,188600000.0
2005-05-30 15:10:00,82.161,82.204,82.161,82.199,259300000.0
2005-05-30 15:11:00,82.187,82.2,82.142,82.199,273099998.0
2005-05-30 15:12:00,82.136,82.193,82.135,82.168,202499999.0
2005-05-30 15:13:00,82.19,82.193,82.127,82.127,204800001.0
2005-05-30 15:14:00,82.139,82.177,82.129,82.158,180400000.0
2005-05-30 15:15:00,82.122,82.173,82.122,82.155,249099999.0
2005-05-30 15:16:00,82.105,82.169,82.103,82.142,270799996.0
2005-05-30 15:17:00,82.127,82.167,82.115,82.129,268599997.0
2005-05-30 15:18:00,82.123,82.187,82.122,82.173,239599997.0
2005-05-30 15:19:00,82.158,82.158,82.117,82.128,244299999.0
2005-05-30 15:20:00,82.168,82.176,82.133,82.149,176299999.0
2005-05-30 15:21:00,82.167,82.167,82.12,82.144,221700002.0
2005-05-30 15:22:00,82.145,82.157,82.114,82.115,193700000.0
2005-05-30 15:23:00,82.13,82.17,82.116,82.12,166200001.0
2005-05-30 15:24:00,82.14,82.14,82.098,82.098,226699996.0
2005-05-30 15:25:00,82.111,82.136,82.097,82.136,100100000.0
2005-05-30 15:26:00,82.11,82.132,82.1,82.105,206000003.0
2005-05-30 15:27:00,82.118,82.144,82.094,82.127,243700001.0
2005-05-30 15:28:00,82.111,82.139,82.102,82.113,218800001.0
2005-05-30 15:29:00,82.121,82.138,82.1,82.12,268800001.0
2005-05-30 15:30:00,82.157,82.161,82.101,82.105,111400001.0
2005-05-30 15:31:00,82.138,82.154,82.105,82.109,150299999.0
2005-05-30 15:32:00,82.097,82.145,82.09,82.117,230199997.0
2005-05-30 15:33:00,82.154,82.168,82.12,82.12,206400001.0
2005-05-30 15:34:00,82.11,82.17,82.109,82.17,287200000.0
2005-05-30 15:35:00,82.139,82.158,82.127,82.127,308800003.0
2005-05-30 15:36:00,82.13,82.169,82.126,82.126,178499997.0
2005-05-30 15:37:00,82.114,82.165,82.107,82.143,170500001.0
2005-05-30 15:38:00,82.148,82.193,82.133,82.154,85200000.0
2005-05-30 15:39:00,82.128,82.163,82.125,82.158,179600002.0
2005-05-30 15:40:00,82.144,82.182,82.095,82.14,219400001.0
2005-05-30 15:41:00,82.18,82.18,82.11,82.13,162600000.0
2005-05-30 15:42:00,82.133,82.175,82.125,82.154,141399999.0
2005-05-30 15:43:00,82.147,82.175,82.122,82.165,266700005.0
2005-05-30 15:44:00,82.111,82.165,82.107,82.133,212200002.0
2005-05-30 15:45:00,82.143,82.166,82.106,82.123,271099998.0
2005-05-30 15:46:00,82.137,82.178,82.137,82.16,190799999.0
2005-05-30 15:47:00,82.155,82.177,82.117,82.146,234799997.0
2005-05-30 15:48:00,82.11,82.121,82.088,82.115,128799998.0
2005-05-30 15:49:00,82.103,82.143,82.091,82.115,233099998.0
2005-05-30 15:50:00,82.101,82.135,82.101,82.133,159199999.0
2005-05-30 15:51:00,82.099,82.13,82.088,82.13,194399999.0
2005-05-30 15:52:00,82.107,82.125,82.08,82.11,135900000.0
2005-05-30 15:53:00,82.105,82.148,82.089,82.126,254399996.0
2005-05-30 15:54:00,82.074,82.145,82.074,82.145,142599999.0
2005-05-30 15:55:00,82.148,82.148,82.1,82.125,356199998.0
2005-05-30 15:56:00,82.118,82.162,82.102,82.147,104200001.0
2005-05-30 15:57:00,82.137,82.173,82.118,82.147,119400001.0
2005-05-30 15:58:00,82.15,82.192,82.135,82.167,145699997.0
2005-05-30 15:59:00,82.168,82.174,82.143,82.143,222699998.0
2005-05-30 16:00:00,82.182,82.194,82.124,82.124,195399998.0
2005-05-30 16:01:00,82.147,82.188,82.145,82.18,215699997.0
2005-05-30 16:02:00,82.15,82.197,82.147,82.166,177599999.0
2005-05-30 16:03:00,82.172,82.177,82.14,82.14,94100001.0
2005-05-30 16:04:00,82.154,82.154,82.099,82.099,244000001.0
2005-05-30 16:05:00,82.12,82.144,82.106,82.115,148599999.0
2005-05-30 16:06:00,82.122,82.135,82.09,82.092,91300000.0
2005-05-30 16:07:00,82.128,82.153,82.121,82.132,205899999.0
2005-05-30 16:08:00,82.13,82.158,82.12,82.158,190499999.0
2005-05-30 16:09:00,82.137,82.155,82.114,82.136,336099998.0
2005-05-30 16:10:00,82.082,82.156,82.076,82.136,86500000.0
2005-05-30 16:11:00,82.114,82.147,82.093,82.113,212999997.0
2005-05-30 16:12:00,82.135,82.161,82.107,82.129,219399996.0
2005-05-30 16:13:00,82.127,82.154,82.127,82.153,216499999.0
2005-05-30 16:14:00,82.121,82.151,82.098,82.11,164100000.0
2005-05-30 16:15:00,82.136,82.159,82.103,82.103,122500001.0
2005-05-30 16:16:00,82.128,82.147,82.103,82.109,144300002.0
2005-05-30 16:17:00,82.108,82.143,82.094,82.143,236100000.0
2005-05-30 16:18:00,82.133,82.14,82.096,82.111,155700000.0
2005-05-30 16:19:00,82.115,82.134,82.098,82.104,242800000.0
2005-05-30 16:20:00,82.115,82.154,82.113,82.147,285599998.0
2005-05-30 16:21:00,82.135,82.141,82.094,82.094,244799995.0
2005-05-30 16:22:00,82.125,82.158,82.122,82.136,211499995.0
2005-05-30 16:23:00,82.135,82.148,82.111,82.126,291599999.0
2005-05-30 16:24:00,82.11,82.143,82.104,82.116,149400002.0
2005-05-30 16:25:00,82.114,82.16,82.114,82.142,172999999.0
2005-05-30 16:26:00,82.113,82.15,82.103,82.15,153899999.0
2005-05-30 16:27:00,82.119,82.154,82.095,82.123,302300001.0
2005-05-30 16:28:00,82.101,82.15,82.095,82.122,211399998.0
2005-05-30 16:29:00,82.134,82.15,82.114,82.128,305099999.0
2005-05-30 16:30:00,82.12,82.155,82.105,82.155,401999994.0
2005-05-30 16:31:00,82.157,82.158,82.115,82.118,198699999.0
2005-05-30 16:32:00,82.123,82.167,82.111,82.14,217900004.0
2005-05-30 16:33:00,82.153,82.153,82.11,82.111,161700000.0
2005-05-30 16:34:00,82.096,82.126,82.076,82.108,203099998.0
2005-05-30 16:35:00,82.094,82.14,82.079,82.125,209700000.0
2005-05-30 16:36:00,82.112,82.159,82.112,82.152,352899998.0
2005-05-30 16:37:00,82.152,82.168,82.093,82.105,183799999.0
2005-05-30 16:38:00,82.082,82.125,82.082,82.125,227099996.0
2005-05-30 16:39:00,82.127,82.133,82.097,82.097,218899995.0
2005-05-30 16:40:00,82.12,82.148,82.086,82.092,175400001.0
2005-05-30 16:41:00,82.091,82.147,82.091,82.135,227299997.0
2005-05-30 16:42:00,82.098,82.12,82.084,82.097,262400000.0
2005-05-30 16:43:00,82.095,82.136,82.092,82.136,161199998.0
2005-05-30 16:44:00,82.105,82.127,82.094,82.105,179700002.0
2005-05-30 16:45:00,82.114,82.144,82.109,82.119,231400001.0
2005-05-30 16:46:00,82.105,82.139,82.103,82.124,240700003.0
2005-05-30 16:47:00,82.099,82.138,82.093,82.108,275300003.0
2005-05-30 16:48:00,82.109,82.157,82.099,82.133,298399991.0
2005-05-30 16:49:00,82.15,82.155,82.11,82.125,312000003.0
2005-05-30 16:50:00,82.105,82.133,82.079,82.092,99999998.0
2005-05-30 16:51:00,82.085,82.138,82.085,82.121,180100002.0
2005-05-30 16:52:00,82.132,82.145,82.1,82.124,158100000.0
2005-05-30 16:53:00,82.157,82.158,82.102,82.107,143700000.0
2005-05-30 16:54:00,82.086,82.135,82.086,82.111,205100004.0
2005-05-30 16:55:00,82.155,82.168,82.089,82.089,262700001.0
2005-05-30 16:56:00,82.123,82.14,82.099,82.116,185700001.0
2005-05-30 16:57:00,82.086,82.141,82.086,82.112,163600001.0
2005-05-30 16:58:00,82.058,82.12,82.033,82.082,167200001.0
2005-05-30 16:59:00,82.083,82.141,82.075,82.121,187099999.0
2005-05-30 17:00:00,82.115,82.144,82.102,82.124,249800000.0
2005-05-30 17:01:00,82.118,82.137,82.086,82.112,332899993.0
2005-05-30 17:02:00,82.104,82.136,82.094,82.136,160100002.0
2005-05-30 17:03:00,82.136,82.136,82.097,82.111,326099999.0
2005-05-30 17:04:00,82.11,82.151,82.108,82.126,251599998.0
2005-05-30 17:05:00,82.125,82.125,82.068,82.068,109199999.0
2005-05-30 17:06:00,82.06,82.107,82.058,82.085,197999998.0
2005-05-30 17:07:00,82.089,82.119,82.083,82.109,181699998.0
2005-05-30 17:08:00,82.078,82.121,82.065,82.105,215999997.0
2005-05-30 17:09:00,82.085,82.12,82.075,82.097,167400000.0
2005-05-30 17:10:00,82.092,82.121,82.081,82.115,217300002.0
2005-05-30 17:11:00,82.111,82.136,82.09,82.11,286299999.0
2005-05-30 17:12:00,82.112,82.112,82.082,82.089,156199999.0
2005-05-30 17:13:00,82.106,82.144,82.088,82.127,242299998.0
2005-05-30 17:14:00,82.114,82.123,82.089,82.094,180499998.0
2005-05-30 17:15:00,82.118,82.133,82.087,82.106,360499994.0
2005-05-30 17:16:00,82.098,82.132,82.087,82.105,255999996.0
2005-05-30 17:17:00,82.098,82.126,82.087,82.104,244400002.0
2005-05-30 17:18:00,82.137,82.14,82.097,82.135,286100000.0
2005-05-30 17:19:00,82.12,82.18,82.111,82.136,196399998.0
2005-05-30 17:20:00,82.14,82.186,82.129,82.148,190400002.0
2005-05-30 17:21:00,82.143,82.187,82.124,82.153,265999998.0
2005-05-30 17:22:00,82.135,82.168,82.131,82.166,128600001.0
2005-05-30 17:23:00,82.151,82.188,82.135,82.173,256499998.0
2005-05-30 17:24:00,82.151,82.188,82.124,82.168,231000002.0
2005-05-30 17:25:00,82.131,82.185,82.116,82.166,250399997.0
2005-05-30 17:26:00,82.149,82.186,82.144,82.185,202000000.0
2005-05-30 17:27:00,82.17,82.188,82.152,82.156,232599997.0
2005-05-30 17:28:00,82.152,82.175,82.119,82.125,171000000.0
2005-05-30 17:29:00,82.124,82.167,82.12,82.155,168499999.0
2005-05-30 17:30:00,82.146,82.18,82.13,82.146,236299999.0
2005-05-30 17:31:00,82.139,82.183,82.133,82.151,206300002.0
2005-05-30 17:32:00,82.131,82.17,82.124,82.154,155999999.0
2005-05-30 17:33:00,82.126,82.169,82.125,82.147,202699998.0
2005-05-30 17:34:00,82.153,82.181,82.128,82.148,231500000.0
2005-05-30 17:35:00,82.165,82.181,82.145,82.166,248100000.0
2005-05-30 17:36:00,82.141,82.19,82.124,82.19,148200000.0
2005-05-30 17:37:00,82.171,82.188,82.151,82.163,159499999.0
2005-05-30 17:38:00,82.145,82.161,82.125,82.146,143499999.0
2005-05-30 17:39:00,82.16,82.174,82.121,82.152,174699999.0
2005-05-30 17:40:00,82.175,82.175,82.125,82.13,188100005.0
2005-05-30 17:41:00,82.162,82.176,82.117,82.117,214400000.0
2005-05-30 17:42:00,82.17,82.184,82.149,82.167,256699998.0
2005-05-30 17:43:00,82.187,82.192,82.122,82.134,251900001.0
2005-05-30 17:44:00,82.172,82.232,82.134,82.134,279300000.0
2005-05-30 17:45:00,82.14,82.183,82.107,82.107,267899996.0
2005-05-30 17:46:00,82.127,82.144,82.105,82.13,330999999.0
2005-05-30 17:47:00,82.111,82.154,82.104,82.107,185200003.0
2005-05-30 17:48:00,82.096,82.155,82.096,82.155,100800000.0
2005-05-30 17:49:00,82.132,82.16,82.097,82.098,193700002.0
2005-05-30 17:50:00,82.102,82.146,82.102,82.129,163899998.0
2005-05-30 17:51:00,82.12,82.168,82.105,82.137,250700002.0
2005-05-30 17:52:00,82.127,82.158,82.103,82.123,293999997.0
2005-05-30 17:53:00,82.163,82.174,82.116,82.116,220999997.0
2005-05-30 17:54:00,82.127,82.166,82.121,82.126,238699999.0
2005-05-30 17:55:00,82.151,82.17,82.103,82.103,137799999.0
2005-05-30 17:56:00,82.13,82.157,82.112,82.157,101900000.0
2005-05-30 17:57:00,82.135,82.166,82.114,82.135,158500001.0
2005-05-30 17:58:00,82.128,82.157,82.125,82.149,293399999.0
2005-05-30 17:59:00,82.137,82.177,82.137,82.153,236599996.0
2005-05-30 18:00:00,82.109,82.186,82.109,82.158,275899999.0
2005-05-30 18:01:00,82.149,82.149,82.102,82.127,1069799998.0
2005-05-30 18:02:00,82.144,82.148,82.104,82.118,2064599983.0
2005-05-30 18:03:00,82.17,82.2,82.17,82.18,1898399994.0
2005-05-30 18:04:00,82.141,82.168,82.124,82.145,1898399994.0
2005-05-30 18:05:00,82.145,82.174,82.097,82.121,2016600005.0
2005-05-30 18:06:00,82.123,82.183,82.123,82.154,1658999999.0
2005-05-30 18:07:00,82.155,82.186,82.114,82.155,2070199989.0
2005-05-30 18:08:00,82.13,82.167,82.109,82.126,2047400002.0
2005-05-30 18:09:00,82.132,82.19,82.119,82.162,1853199990.0
2005-05-30 18:10:00,82.134,82.177,82.109,82.169,1689200000.0
2005-05-30 18:11:00,82.14,82.178,82.118,82.152,1163400004.0
2005-05-30 18:12:00,82.145,82.178,82.111,82.136,1413400000.0
2005-05-30 18:13:00,82.147,82.187,82.124,82.134,1658099999.0
2005-05-30 18:14:00,82.143,82.195,82.133,82.15,1842700000.0
2005-05-30 18:15:00,82.19,82.21,82.18,82.19,2040900002.0
2005-05-30 18:16:00,82.135,82.17,82.124,82.126,2040900002.0
2005-05-30 18:17:00,82.113,82.165,82.098,82.158,612399999.0
2005-05-30 18:18:00,82.122,82.158,82.097,82.13,1194500000.0
2005-05-30 18:19:00,82.125,82.172,82.1,82.121,1743399994.0
2005-05-30 18:20:00,82.131,82.169,82.122,82.125,1587199999.0
2005-05-30 18:21:00,82.131,82.169,82.112,82.138,1819500010.0
2005-05-30 18:22:00,82.135,82.166,82.107,82.117,1744299993.0
2005-05-30 18:23:00,82.2,82.2,82.17,82.17,1731500003.0
2005-05-30 18:24:00,82.119,82.177,82.108,82.151,1731500003.0
2005-05-30 18:25:00,82.19,82.19,82.16,82.17,1791599998.0
2005-05-30 18:26:00,82.114,82.168,82.105,82.119,1791599998.0
2005-05-30 18:27:00,82.134,82.167,82.104,82.118,1303399993.0
2005-05-30 18:28:00,82.14,82.159,82.086,82.106,1045400003.0
2005-05-30 18:29:00,82.131,82.171,82.107,82.133,1367899992.0
2005-05-30 18:30:00,82.133,82.151,82.104,82.123,694299997.0
2005-05-30 18:31:00,82.134,82.175,82.115,82.115,1148900001.0
2005-05-30 18:32:00,82.131,82.183,82.117,82.126,1791799989.0
2005-05-30 18:33:00,82.138,82.163,82.124,82.14,1908800005.0
2005-05-30 18:34:00,82.144,82.186,82.126,82.14,1568400003.0
2005-05-30 18:35:00,82.138,82.189,82.126,82.164,1467899999.0
2005-05-30 18:36:00,82.149,82.184,82.142,82.183,1552099993.0
2005-05-30 18:37:00,82.186,82.191,82.123,82.151,1225999999.0
2005-05-30 18:38:00,82.157,82.197,82.135,82.142,602300001.0
2005-05-30 18:39:00,82.135,82.149,82.118,82.149,465299998.0
2005-05-30 18:40:00,82.149,82.189,82.126,82.139,744300000.0
2005-05-30 18:41:00,82.15,82.156,82.113,82.118,830199998.0
2005-05-30 18:42:00,82.122,82.164,82.122,82.125,795999998.0
2005-05-30 18:43:00,82.122,82.174,82.101,82.15,1348599998.0
2005-05-30 18:44:00,82.131,82.178,82.116,82.142,1059499999.0
2005-05-30 18:45:00,82.143,82.158,82.087,82.087,1119499993.0
2005-05-30 18:46:00,82.109,82.161,82.096,82.114,749399995.0
2005-05-30 18:47:00,82.126,82.162,82.106,82.148,584899997.0
2005-05-30 18:48:00,82.13,82.163,82.111,82.122,818499994.0
2005-05-30 18:49:00,82.121,82.177,82.114,82.133,824099996.0
2005-05-30 18:50:00,82.135,82.171,82.117,82.14,1019099993.0
2005-05-30 18:51:00,82.167,82.178,82.118,82.152,441699997.0
2005-05-30 18:52:00,82.158,82.183,82.116,82.149,839799994.0
2005-05-30 18:53:00,82.171,82.18,82.105,82.105,773299997.0
2005-05-30 18:54:00,82.084,82.136,82.074,82.12,919000001.0
2005-05-30 18:55:00,82.127,82.179,82.127,82.173,1021100005.0
2005-05-30 18:56:00,82.126,82.179,82.121,82.138,530399997.0
2005-05-30 18:57:00,82.126,82.178,82.114,82.135,469400000.0
2005-05-30 18:58:00,82.14,82.182,82.118,82.178,1452999999.0
2005-05-30 18:59:00,82.189,82.192,82.131,82.172,1049400000.0
2005-05-30 19:00:00,82.143,82.18,82.111,82.18,910499996.0
2005-05-30 19:01:00,82.133,82.187,82.132,82.155,546099994.0
2005-05-30 19:02:00,82.159,82.199,82.138,82.188,259099999.0
2005-05-30 19:03:00,82.171,82.188,82.114,82.139,644000003.0
2005-05-30 19:04:00,82.13,82.173,82.115,82.14,652099999.0
2005-05-30 19:05:00,82.141,82.173,82.108,82.152,470699994.0
2005-05-30 19:06:00,82.156,82.171,82.119,82.162,404700003.0
2005-05-30 19:07:00,82.154,82.194,82.126,82.194,1093199993.0
2005-05-30 19:08:00,82.153,82.197,82.137,82.162,986299995.0
2005-05-30 19:09:00,82.161,82.204,82.122,82.132,784099998.0
2005-05-30 19:10:00,82.122,82.17,82.108,82.108,593700000.0
2005-05-30 19:11:00,82.134,82.167,82.121,82.132,126099996.0
2005-05-30 19:12:00,82.133,82.16,82.11,82.16,370100000.0
2005-05-30 19:13:00,82.138,82.171,82.124,82.125,470200002.0
2005-05-30 19:14:00,82.121,82.175,82.121,82.175,588199995.0
2005-05-30 19:15:00,82.171,82.173,82.116,82.157,807299989.0
2005-05-30 19:16:00,82.131,82.166,82.12,82.155,266200002.0
2005-05-30 19:17:00,82.13,82.151,82.097,82.097,702499993.0
2005-05-30 19:18:00,82.111,82.189,82.104,82.184,560699997.0
2005-05-30 19:19:00,82.185,82.185,82.131,82.145,623500000.0
2005-05-30 19:20:00,82.166,82.19,82.133,82.159,299900004.0
2005-05-30 19:21:00,82.162,82.185,82.128,82.183,233400001.0
2005-05-30 19:22:00,82.129,82.185,82.102,82.185,378900001.0
2005-05-30 19:23:00,82.187,82.187,82.127,82.15,1539000002.0
2005-05-30 19:24:00,82.133,82.177,82.108,82.121,578799999.0
2005-05-30 19:25:00,82.122,82.175,82.112,82.135,951399998.0
2005-05-30 19:26:00,82.141,82.172,82.12,82.168,1451600005.0
2005-05-30 19:27:00,82.173,82.178,82.127,82.14,975700005.0
2005-05-30 19:28:00,82.136,82.175,82.117,82.175,537700001.0
2005-05-30 19:29:00,82.145,82.183,82.122,82.175,593300002.0
2005-05-30 19:30:00,82.148,82.183,82.116,82.163,959099997.0
2005-05-30 19:31:00,82.149,82.156,82.126,82.126,551599996.0
2005-05-30 19:32:00,82.145,82.177,82.125,82.127,639399993.0
2005-05-30 19:33:00,82.179,82.182,82.118,82.137,522500001.0
2005-05-30 19:34:00,82.115,82.163,82.112,82.137,726300001.0
2005-05-30 19:35:00,82.123,82.162,82.099,82.129,814100005.0
2005-05-30 19:36:00,82.091,82.137,82.091,82.101,551500000.0
2005-05-30 19:37:00,82.12,82.154,82.106,82.154,217299999.0
2005-05-30 19:38:00,82.137,82.165,82.123,82.13,983700006.0
2005-05-30 19:39:00,82.143,82.169,82.121,82.126,996500002.0
2005-05-30 19:40:00,82.125,82.157,82.104,82.146,659099998.0
2005-05-30 19:41:00,82.15,82.167,82.104,82.119,803000003.0
2005-05-30 19:42:00,82.101,82.14,82.092,82.13,611299997.0
2005-05-30 19:43:00,82.1,82.15,82.084,82.15,318199996.0
2005-05-30 19:44:00,82.095,82.147,82.089,82.098,394600003.0
2005-05-30 19:45:00,82.102,82.145,82.102,82.127,490600000.0
2005-05-30 19:46:00,82.137,82.145,82.084,82.093,403500001.0
2005-05-30 19:47:00,82.092,82.159,82.092,82.113,219900000.0
2005-05-30 19:48:00,82.115,82.156,82.097,82.12,1088099998.0
2005-05-30 19:49:00,82.125,82.151,82.105,82.114,549499998.0
2005-05-30 19:50:00,82.102,82.159,82.085,82.131,512599999.0
2005-05-30 19:51:00,82.13,82.158,82.101,82.143,285299998.0
2005-05-30 19:52:00,82.09,82.133,82.08,82.122,585900001.0
2005-05-30 19:53:00,82.108,82.128,82.09,82.109,780599996.0
2005-05-30 19:54:00,82.127,82.16,82.12,82.156,916599997.0
2005-05-30 19:55:00,82.151,82.167,82.109,82.123,349799999.0
2005-05-30 19:56:00,82.117,82.157,82.098,82.127,318900000.0
2005-05-30 19:57:00,82.122,82.147,82.093,82.122,380700002.0
2005-05-30 19:58:00,82.101,82.145,82.098,82.138,774199998.0
2005-05-30 19:59:00,82.134,82.143,82.081,82.123,858799999.0
2005-05-30 20:00:00,82.12,82.145,82.105,82.118,527400000.0
2005-05-30 20:01:00,82.122,82.147,82.102,82.147,697599998.0
2005-05-30 20:02:00,82.115,82.144,82.077,82.094,853599991.0
2005-05-30 20:03:00,82.11,82.16,82.103,82.113,361400000.0
2005-05-30 20:04:00,82.113,82.148,82.06,82.124,310999998.0
2005-05-30 20:05:00,82.111,82.152,82.09,82.104,570299995.0
2005-05-30 20:06:00,82.104,82.167,82.099,82.13,850899999.0
2005-05-30 20:07:00,82.149,82.149,82.1,82.114,653200000.0
2005-05-30 20:08:00,82.111,82.157,82.091,82.091,527899997.0
2005-05-30 20:09:00,82.093,82.153,82.093,82.138,645900001.0
2005-05-30 20:10:00,82.125,82.152,82.102,82.115,782999991.0
2005-05-30 20:11:00,82.12,82.165,82.106,82.11,795500002.0
2005-05-30 20:12:00,82.102,82.13,82.09,82.103,1486299996.0
2005-05-30 20:13:00,82.113,82.14,82.081,82.082,464499996.0
2005-05-30 20:14:00,82.103,82.139,82.076,82.083,526600001.0
2005-05-30 20:15:00,82.087,82.144,82.079,82.081,725699994.0
2005-05-30 20:16:00,82.117,82.164,82.089,82.128,630099993.0
2005-05-30 20:17:00,82.138,82.158,82.078,82.148,389000000.0
2005-05-30 20:18:00,82.124,82.137,82.092,82.1,183699999.0
2005-05-30 20:19:00,82.103,82.138,82.093,82.138,271500000.0
2005-05-30 20:20:00,82.125,82.146,82.089,82.1,684199997.0
2005-05-30 20:21:00,82.091,82.152,82.091,82.14,577800004.0
2005-05-30 20:22:00,82.105,82.146,82.081,82.121,752099995.0
2005-05-30 20:23:00,82.137,82.137,82.085,82.109,519200000.0
2005-05-30 20:24:00,82.083,82.113,82.065,82.077,511699996.0
2005-05-30 20:25:00,82.124,82.142,82.097,82.113,565099998.0
2005-05-30 20:26:00,82.098,82.117,82.073,82.073,443200002.0
2005-05-30 20:27:00,82.105,82.135,82.088,82.105,386599992.0
2005-05-30 20:28:00,82.104,82.136,82.094,82.107,1083499997.0
2005-05-30 20:29:00,82.107,82.151,82.077,82.107,1661499997.0
2005-05-30 20:30:00,82.101,82.153,82.091,82.117,1483999986.0
2005-05-30 20:31:00,82.102,82.132,82.098,82.132,1185300003.0
2005-05-30 20:32:00,82.11,82.155,82.089,82.117,1174600002.0
2005-05-30 20:33:00,82.124,82.153,82.099,82.141,688799999.0
2005-05-30 20:34:00,82.124,82.142,82.084,82.099,492600000.0
2005-05-30 20:35:00,82.089,82.119,82.078,82.093,587299998.0
2005-05-30 20:36:00,82.095,82.135,82.071,82.115,557400000.0
2005-05-30 20:37:00,82.092,82.143,82.073,82.143,613799997.0
2005-05-30 20:38:00,82.103,82.118,82.073,82.093,989900005.0
2005-05-30 20:39:00,82.118,82.141,82.09,82.099,584499999.0
2005-05-30 20:40:00,82.084,82.117,82.063,82.076,1347700001.0
2005-05-30 20:41:00,82.094,82.121,82.072,82.073,1152599999.0
2005-05-30 20:42:00,82.082,82.118,82.082,82.092,1193599998.0
2005-05-30 20:43:00,82.088,82.106,82.069,82.075,925300001.0
2005-05-30 20:44:00,82.102,82.14,82.087,82.129,700899995.0
2005-05-30 20:45:00,82.131,82.131,82.069,82.084,726099994.0
2005-05-30 20:46:00,82.098,82.146,82.069,82.069,627199996.0
2005-05-30 20:47:00,82.081,82.113,82.074,82.096,1106100000.0
2005-05-30 20:48:00,82.092,82.142,82.083,82.116,775199995.0
2005-05-30 20:49:00,82.085,82.148,82.066,82.074,492100004.0
2005-05-30 20:50:00,82.101,82.143,82.066,82.125,1002800001.0
2005-05-30 20:51:00,82.125,82.148,82.087,82.108,393899997.0
2005-05-30 20:52:00,82.084,82.127,82.074,82.086,419400006.0
2005-05-30 20:53:00,82.079,82.124,82.06,82.118,1104699998.0
2005-05-30 20:54:00,82.079,82.11,82.052,82.07,489700002.0
2005-05-30 20:55:00,82.073,82.127,82.068,82.115,1421999996.0
2005-05-30 20:56:00,82.129,82.157,82.054,82.062,704300001.0
2005-05-30 20:57:00,82.092,82.102,82.042,82.044,732700001.0
2005-05-30 20:58:00,82.04,82.074,82.03,82.065,1263200003.0
2005-05-30 20:59:00,82.075,82.101,82.038,82.06,1050900001.0
2005-05-30 21:00:00,82.059,82.096,82.04,82.067,1100099995.0
2005-05-30 21:01:00,82.06,82.089,82.04,82.054,1095599995.0
2005-05-30 21:02:00,82.064,82.093,82.049,82.082,545299999.0
2005-05-30 21:03:00,82.057,82.08,82.036,82.05,323599996.0
2005-05-30 21:04:00,82.031,82.051,81.989,82.01,408900002.0
2005-05-30 21:05:00,82.017,82.067,82.017,82.045,710099998.0
2005-05-30 21:06:00,82.05,82.076,82.004,82.024,610900005.0
2005-05-30 21:07:00,82.037,82.086,82.025,82.038,666499995.0
2005-05-30 21:08:00,82.088,82.108,82.057,82.057,896699998.0
2005-05-30 21:09:00,82.075,82.099,82.039,82.048,355599999.0
2005-05-30 21:10:00,82.076,82.089,82.026,82.053,676599999.0
2005-05-30 21:11:00,82.066,82.119,82.055,82.097,515999999.0
2005-05-30 21:12:00,82.083,82.106,82.067,82.086,263199998.0
2005-05-30 21:13:00,82.096,82.114,82.074,82.087,409899997.0
2005-05-30 21:14:00,82.074,82.081,82.051,82.051,820299999.0
2005-05-30 21:15:00,82.067,82.097,82.046,82.056,903699995.0
2005-05-30 21:16:00,82.065,82.126,82.065,82.108,674699994.0
2005-05-30 21:17:00,82.11,82.11,82.046,82.081,968699999.0
2005-05-30 21:18:00,82.071,82.11,82.041,82.08,476699998.0
2005-05-30 21:19:00,82.078,82.099,82.049,82.062,673999994.0
2005-05-30 21:20:00,82.057,82.103,82.047,82.051,1182000000.0
2005-05-30 21:21:00,82.053,82.105,82.049,82.063,978099999.0
2005-05-30 21:22:00,82.071,82.109,82.046,82.05,783299999.0
2005-05-30 21:23:00,82.067,82.103,82.05,82.068,695999995.0
2005-05-30 21:24:00,82.06,82.103,82.051,82.088,854500001.0
2005-05-30 21:25:00,82.07,82.102,82.049,82.064,991999994.0
2005-05-30 21:26:00,82.075,82.1,82.054,82.081,572600001.0
2005-05-30 21:27:00,82.076,82.103,82.05,82.068,427699999.0
2005-05-30 21:28:00,82.055,82.102,82.052,82.052,371599998.0
2005-05-30 21:29:00,82.074,82.089,82.055,82.058,734700001.0
2005-05-30 21:30:00,82.067,82.108,82.047,82.07,371599999.0
2005-05-30 21:31:00,82.105,82.114,82.061,82.099,362500004.0
2005-05-30 21:32:00,82.074,82.101,82.045,82.059,423200001.0
2005-05-30 21:33:00,82.081,82.101,82.054,82.054,538300003.0
2005-05-30 21:34:00,82.099,82.115,82.054,82.092,201800001.0
2005-05-30 21:35:00,82.108,82.108,82.054,82.066,546999998.0
2005-05-30 21:36:00,82.062,82.074,82.045,82.058,206100000.0
2005-05-30 21:37:00,82.1,82.107,82.041,82.1,605599992.0
2005-05-30 21:38:00,82.066,82.09,82.05,82.067,179599998.0
2005-05-30 21:39:00,82.051,82.076,82.042,82.065,287499999.0
2005-05-30 21:40:00,82.041,82.115,82.041,82.055,386900002.0
2005-05-30 21:41:00,82.088,82.105,82.065,82.103,284300002.0
2005-05-30 21:42:00,82.079,82.09,82.048,82.059,391199997.0
2005-05-30 21:43:00,82.058,82.089,82.035,82.054,352699997.0
2005-05-30 21:44:00,82.007,82.09,82.007,82.076,986200001.0
2005-05-30 21:45:00,82.059,82.101,82.046,82.096,448100004.0
2005-05-30 21:46:00,82.051,82.077,82.035,82.05,178900002.0
2005-05-30 21:47:00,82.057,82.091,82.046,82.057,372600004.0
2005-05-30 21:48:00,82.081,82.108,82.047,82.062,765499997.0
2005-05-30 21:49:00,82.059,82.076,82.032,82.035,267200000.0
2005-05-30 21:50:00,82.07,82.08,82.041,82.041,160499998.0
2005-05-30 21:51:00,82.046,82.09,82.046,82.09,367499996.0
2005-05-30 21:52:00,82.099,82.105,82.05,82.05,120599998.0
2005-05-30 21:53:00,82.045,82.092,82.031,82.064,650199999.0
2005-05-30 21:54:00,82.055,82.094,82.04,82.055,300100001.0
2005-05-30 21:55:00,82.047,82.102,82.044,82.059,203799998.0
2005-05-30 21:56:00,82.048,82.09,82.036,82.065,247199998.0
2005-05-30 21:57:00,82.068,82.095,82.048,82.048,215399998.0
2005-05-30 21:58:00,82.07,82.092,82.055,82.064,176799998.0
2005-05-30 21:59:00,82.078,82.089,82.053,82.075,324899998.0
2005-05-30 22:00:00,82.059,82.114,82.058,82.103,704399999.0
2005-05-30 22:01:00,82.089,82.108,82.057,82.087,707299995.0
2005-05-30 22:02:00,82.048,82.094,82.033,82.059,802199995.0
2005-05-30 22:03:00,82.055,82.089,82.048,82.085,342999997.0
2005-05-30 22:04:00,82.062,82.096,82.048,82.086,698299997.0
2005-05-30 22:05:00,82.069,82.105,82.057,82.064,222400000.0
2005-05-30 22:06:00,82.039,82.113,82.033,82.113,265999996.0
2005-05-30 22:07:00,82.114,82.116,82.059,82.072,282699999.0
2005-05-30 22:08:00,82.083,82.111,82.06,82.066,123000001.0
2005-05-30 22:09:00,82.072,82.1,82.062,82.077,187700000.0
2005-05-30 22:10:00,82.105,82.122,82.068,82.091,207000000.0
2005-05-30 22:11:00,82.077,82.112,82.064,82.093,396600004.0
2005-05-30 22:12:00,82.072,82.113,82.053,82.059,351499993.0
2005-05-30 22:13:00,82.063,82.133,82.063,82.093,569499994.0
2005-05-30 22:14:00,82.074,82.105,82.064,82.079,322499997.0
2005-05-30 22:15:00,82.077,82.086,82.058,82.069,169700002.0
2005-05-30 22:16:00,82.083,82.12,82.072,82.096,450499998.0
2005-05-30 22:17:00,82.083,82.115,82.063,82.069,192999997.0
2005-05-30 22:18:00,82.067,82.115,82.054,82.089,377099997.0
2005-05-30 22:19:00,82.101,82.126,82.053,82.079,323000000.0
2005-05-30 22:20:00,82.043,82.094,82.035,82.094,197000000.0
2005-05-30 22:21:00,82.108,82.108,82.045,82.047,217899999.0
2005-05-30 22:22:00,82.051,82.11,82.043,82.071,234899997.0
2005-05-30 22:23:00,82.045,82.092,82.042,82.067,388699997.0
2005-05-30 22:24:00,82.083,82.11,82.047,82.086,366000001.0
2005-05-30 22:25:00,82.113,82.113,82.042,82.051,266799996.0
2005-05-30 22:26:00,82.076,82.108,82.059,82.067,83000001.0
2005-05-30 22:27:00,82.082,82.087,82.04,82.057,816099992.0
2005-05-30 22:28:00,82.058,82.113,82.048,82.085,273999997.0
2005-05-30 22:29:00,82.077,82.1,82.04,82.091,161900001.0
2005-05-30 22:30:00,82.055,82.104,82.045,82.074,183600000.0
2005-05-30 22:31:00,82.079,82.102,82.037,82.064,440399998.0
2005-05-30 22:32:00,82.056,82.11,82.039,82.067,219900000.0
2005-05-30 22:33:00,82.058,82.114,82.049,82.067,680999997.0
2005-05-30 22:34:00,82.076,82.085,82.027,82.053,526000003.0
2005-05-30 22:35:00,82.082,82.089,82.049,82.07,270899998.0
2005-05-30 22:36:00,82.072,82.101,82.044,82.057,335399999.0
2005-05-30 22:37:00,82.093,82.093,82.045,82.045,173899997.0
2005-05-30 22:38:00,82.058,82.068,82.02,82.052,237399997.0
2005-05-30 22:39:00,82.06,82.1,82.045,82.065,330600001.0
2005-05-30 22:40:00,82.063,82.091,82.038,82.052,188300001.0
2005-05-30 22:41:00,82.087,82.093,82.049,82.055,344399999.0
2005-05-30 22:42:00,82.088,82.107,82.047,82.047,284200000.0
2005-05-30 22:43:00,82.056,82.087,82.048,82.087,301499999.0
2005-05-30 22:44:00,82.043,82.094,82.027,82.063,480700001.0
2005-05-30 22:45:00,82.073,82.1,82.032,82.062,521399998.0
2005-05-30 22:46:00,82.044,82.088,81.999,82.025,279900001.0
2005-05-30 22:47:00,82.033,82.084,82.033,82.057,297299998.0
2005-05-30 22:48:00,82.053,82.091,82.04,82.063,360799996.0
2005-05-30 22:49:00,82.067,82.092,82.035,82.035,330800000.0
2005-05-30 22:50:00,82.033,82.074,82.015,82.048,152000000.0
2005-05-30 22:51:00,82.038,82.09,82.033,82.081,381599996.0
2005-05-30 22:52:00,82.053,82.089,82.043,82.064,168700001.0
2005-05-30 22:53:00,82.075,82.105,82.039,82.056,577700001.0
2005-05-30 22:54:00,82.082,82.102,82.053,82.055,307399999.0
2005-05-30 22:55:00,82.053,82.103,82.051,82.071,259699997.0
2005-05-30 22:56:00,82.069,82.101,82.044,82.085,240400000.0
2005-05-30 22:57:00,82.077,82.101,82.052,82.078,385299999.0
2005-05-30 22:58:00,82.091,82.099,82.043,82.056,152600001.0
2005-05-30 22:59:00,82.025,82.092,81.968,81.999,505799998.0
2005-05-30 23:00:00,82.108,82.125,82.061,82.091,293500003.0
2005-05-30 23:01:00,82.069,82.103,82.049,82.086,134599999.0
2005-05-30 23:02:00,82.083,82.123,82.076,82.115,102500000.0
2005-05-30 23:03:00,82.117,82.122,82.071,82.071,196200002.0
2005-05-30 23:04:00,82.097,82.115,82.075,82.09,201900000.0
2005-05-30 23:05:00,82.106,82.106,82.068,82.068,136700002.0
2005-05-30 23:06:00,82.09,82.119,82.05,82.055,213799999.0
2005-05-30 23:07:00,82.073,82.098,82.058,82.086,221600001.0
2005-05-30 23:08:00,82.085,82.105,82.07,82.085,191299996.0
2005-05-30 23:09:00,82.068,82.106,82.057,82.058,265100003.0
2005-05-30 23:10:00,82.093,82.109,82.068,82.082,287600003.0
2005-05-30 23:11:00,82.088,82.143,82.065,82.119,206800001.0
2005-05-30 23:12:00,82.115,82.133,82.089,82.117,145700000.0
2005-05-30 23:13:00,82.123,82.137,82.099,82.099,129000000.0
2005-05-30 23:14:00,82.098,82.116,82.083,82.083,211400000.0
2005-05-30 23:15:00,82.087,82.122,82.075,82.088,237000001.0
2005-05-30 23:16:00,82.091,82.124,82.081,82.09,208399997.0
2005-05-30 23:17:00,82.112,82.12,82.061,82.069,166100000.0
2005-05-30 23:18:00,82.083,82.116,82.07,82.074,283800003.0
2005-05-30 23:19:00,82.084,82.109,82.063,82.109,166699999.0
2005-05-30 23:20:00,82.132,82.132,82.069,82.069,232300001.0
2005-05-30 23:21:00,82.059,82.11,82.059,82.095,146300000.0
2005-05-30 23:22:00,82.075,82.104,82.058,82.071,231999997.0
2005-05-30 23:23:00,82.066,82.107,82.047,82.067,173600000.0
2005-05-30 23:24:00,82.063,82.106,82.057,82.101,298099998.0
2005-05-30 23:25:00,82.083,82.112,82.075,82.103,180799998.0
2005-05-30 23:26:00,82.102,82.104,82.042,82.06,148499998.0
2005-05-30 23:27:00,82.084,82.095,82.048,82.06,226000002.0
2005-05-30 23:28:00,82.092,82.128,82.074,82.128,180600001.0
2005-05-30 23:29:00,82.114,82.138,82.084,82.132,188000001.0
2005-05-30 23:30:00,82.104,82.127,82.082,82.103,254799998.0
2005-05-30 23:31:00,82.147,82.147,82.07,82.091,221399997.0
2005-05-30 23:32:00,82.11,82.128,82.085,82.097,156499999.0
2005-05-30 23:33:00,82.1,82.136,82.087,82.115,182799998.0
2005-05-30 23:34:00,82.076,82.123,82.04,82.093,285200000.0
2005-05-30 23:35:00,82.115,82.126,82.093,82.095,195600000.0
2005-05-30 23:36:00,82.098,82.128,82.082,82.113,213500000.0
2005-05-30 23:37:00,82.086,82.112,82.061,82.094,140199998.0
2005-05-30 23:38:00,82.07,82.124,82.06,82.084,178699998.0
2005-05-30 23:39:00,82.084,82.119,82.049,82.103,148500002.0
2005-05-30 23:40:00,82.066,82.143,82.055,82.127,182599997.0
2005-05-30 23:41:00,82.113,82.127,82.077,82.126,283199998.0
2005-05-30 23:42:00,82.107,82.128,82.073,82.073,232600001.0
2005-05-30 23:43:00,82.09,82.138,82.086,82.09,195700002.0
2005-05-30 23:44:00,82.095,82.125,82.083,82.098,144100002.0
2005-05-30 23:45:00,82.078,82.106,82.055,82.066,238500003.0
2005-05-30 23:46:00,82.084,82.127,82.077,82.107,263199998.0
2005-05-30 23:47:00,82.097,82.128,82.091,82.128,188100002.0
2005-05-30 23:48:00,82.112,82.121,82.085,82.094,246900000.0
2005-05-30 23:49:00,82.085,82.121,82.085,82.108,113900000.0
2005-05-30 23:50:00,82.065,82.119,82.058,82.078,139599998.0
2005-05-30 23:51:00,82.103,82.139,82.069,82.139,137000000.0
2005-05-30 23:52:00,82.121,82.14,82.082,82.116,180799997.0
2005-05-30 23:53:00,82.114,82.133,82.068,82.09,145399999.0
2005-05-30 23:54:00,82.118,82.124,82.089,82.101,157599999.0
2005-05-30 23:55:00,82.117,82.119,82.081,82.082,200700000.0
2005-05-30 23:56:00,82.065,82.117,82.065,82.1,169099999.0
2005-05-30 23:57:00,82.099,82.117,82.061,82.061,208500000.0
2005-05-30 23:58:00,82.08,82.102,82.05,82.05,233200003.0
2005-05-30 23:59:00,82.063,82.098,82.047,82.052,299999995.0
2005-05-31 00:00:00,82.056,82.109,82.043,82.088,193699998.0
2005-05-31 00:01:00,82.088,82.126,82.071,82.102,365399992.0
2005-05-31 00:02:00,82.085,82.103,82.05,82.073,168699998.0
2005-05-31 00:03:00,82.069,82.121,82.069,82.09,178700000.0
2005-05-31 00:04:00,82.104,82.117,82.055,82.067,169400001.0
2005-05-31 00:05:00,82.063,82.114,82.056,82.077,155400000.0
2005-05-31 00:06:00,82.067,82.107,82.067,82.082,315199998.0
2005-05-31 00:07:00,82.096,82.106,82.066,82.077,168999999.0
2005-05-31 00:08:00,82.063,82.098,82.052,82.059,170599999.0
2005-05-31 00:09:00,82.078,82.089,82.044,82.054,244299999.0
2005-05-31 00:10:00,82.069,82.11,82.063,82.083,202299999.0
2005-05-31 00:11:00,82.083,82.122,82.063,82.095,173199999.0
2005-05-31 00:12:00,82.102,82.122,82.075,82.1,269099997.0
2005-05-31 00:13:00,82.095,82.116,82.078,82.084,222499997.0
2005-05-31 00:14:00,82.093,82.121,82.077,82.083,193999998.0
2005-05-31 00:15:00,82.075,82.115,82.075,82.102,168499998.0
2005-05-31 00:16:00,82.09,82.115,82.07,82.076,243499998.0
2005-05-31 00:17:00,82.089,82.11,82.071,82.071,212399999.0
2005-05-31 00:18:00,82.091,82.113,82.062,82.062,285399997.0
2005-05-31 00:19:00,82.066,82.114,82.066,82.092,221500000.0
2005-05-31 00:20:00,82.086,82.125,82.077,82.104,162399997.0
2005-05-31 00:21:00,82.112,82.123,82.078,82.083,360499993.0
2005-05-31 00:22:00,82.062,82.128,82.055,82.128,313499999.0
2005-05-31 00:23:00,82.128,82.128,82.078,82.09,332499997.0
2005-05-31 00:24:00,82.082,82.104,82.066,82.066,185500000.0
2005-05-31 00:25:00,82.086,82.109,82.062,82.08,238300003.0
2005-05-31 00:26:00,82.075,82.121,82.075,82.107,199199999.0
2005-05-31 00:27:00,82.103,82.118,82.056,82.065,281699999.0
2005-05-31 00:28:00,82.056,82.094,82.045,82.06,199600000.0
2005-05-31 00:29:00,82.057,82.08,82.039,82.061,156100003.0
2005-05-31 00:30:00,82.068,82.108,82.05,82.082,205700000.0
2005-05-31 00:31:00,82.104,82.104,82.053,82.059,166899997.0
2005-05-31 00:32:00,82.066,82.099,82.054,82.065,194699998.0
2005-05-31 00:33:00,82.061,82.098,82.04,82.055,150799999.0
2005-05-31 00:34:00,82.083,82.099,82.057,82.057,125699998.0
2005-05-31 00:35:00,82.104,82.11,82.057,82.07,142399998.0
2005-05-31 00:36:00,82.077,82.097,82.057,82.068,269499998.0
2005-05-31 00:37:00,82.06,82.095,82.033,82.05,265299999.0
2005-05-31 00:38:00,82.061,82.102,82.046,82.058,267600001.0
2005-05-31 00:39:00,82.045,82.096,82.032,82.064,209199999.0
2005-05-31 00:40:00,82.04,82.095,82.025,82.036,175700001.0
2005-05-31 00:41:00,82.054,82.101,82.054,82.085,200699999.0
2005-05-31 00:42:00,82.061,82.089,82.044,82.046,299700003.0
2005-05-31 00:43:00,82.054,82.109,82.026,82.107,86400001.0
2005-05-31 00:44:00,82.054,82.092,82.045,82.056,177599997.0
2005-05-31 00:45:00,82.058,82.094,82.047,82.068,174899997.0
2005-05-31 00:46:00,82.072,82.111,82.063,82.077,242999997.0
2005-05-31 00:47:00,82.073,82.106,82.05,82.058,172899999.0
2005-05-31 00:48:00,82.094,82.109,82.079,82.085,231699999.0
2005-05-31 00:49:00,82.088,82.127,82.08,82.124,217300001.0
2005-05-31 00:50:00,82.139,82.139,82.085,82.085,226700002.0
2005-05-31 00:51:00,82.088,82.127,82.081,82.101,337500002.0
2005-05-31 00:52:00,82.084,82.131,82.073,82.091,275799999.0
2005-05-31 00:53:00,82.108,82.15,82.104,82.116,165000000.0
2005-05-31 00:54:00,82.117,82.128,82.089,82.105,270799998.0
2005-05-31 00:55:00,82.122,82.134,82.075,82.075,276199999.0
2005-05-31 00:56:00,82.076,82.12,82.069,82.086,203499999.0
2005-05-31 00:57:00,82.068,82.121,82.066,82.09,289699996.0
2005-05-31 00:58:00,82.073,82.121,82.071,82.093,213799999.0
2005-05-31 00:59:00,82.078,82.128,82.07,82.09,129399999.0
2005-05-31 01:00:00,82.102,82.124,82.046,82.085,239999999.0
2005-05-31 01:01:00,82.09,82.125,82.08,82.117,244100001.0
2005-05-31 01:02:00,82.074,82.131,82.074,82.12,185000003.0
2005-05-31 01:03:00,82.098,82.123,82.074,82.093,165800000.0
2005-05-31 01:04:00,82.095,82.13,82.078,82.099,180299999.0
2005-05-31 01:05:00,82.118,82.131,82.089,82.104,173000000.0
2005-05-31 01:06:00,82.09,82.117,82.078,82.114,163899999.0
2005-05-31 01:07:00,82.108,82.121,82.082,82.088,159800001.0
2005-05-31 01:08:00,82.087,82.103,82.065,82.083,231499997.0
2005-05-31 01:09:00,82.097,82.113,82.064,82.079,182300002.0
2005-05-31 01:10:00,82.082,82.118,82.063,82.093,115400001.0
2005-05-31 01:11:00,82.105,82.108,82.079,82.079,161499999.0
2005-05-31 01:12:00,82.046,82.094,82.046,82.062,115100000.0
2005-05-31 01:13:00,82.05,82.098,82.035,82.054,144800000.0
2005-05-31 01:14:00,82.054,82.078,82.033,82.039,305899995.0
2005-05-31 01:15:00,82.049,82.075,82.047,82.072,124599997.0
2005-05-31 01:16:00,82.05,82.109,82.033,82.072,212600002.0
2005-05-31 01:17:00,82.08,82.107,82.045,82.045,302700001.0
2005-05-31 01:18:00,82.064,82.097,82.043,82.052,142300001.0
2005-05-31 01:19:00,82.09,82.105,82.05,82.084,262199999.0
2005-05-31 01:20:00,82.069,82.105,82.054,82.058,145700000.0
2005-05-31 01:21:00,82.072,82.093,82.052,82.064,233500001.0
2005-05-31 01:22:00,82.087,82.105,82.061,82.084,198500000.0
2005-05-31 01:23:00,82.085,82.114,82.069,82.086,219699994.0
2005-05-31 01:24:00,82.063,82.115,82.053,82.115,125200000.0
2005-05-31 01:25:00,82.11,82.11,82.039,82.061,174099998.0
2005-05-31 01:26:00,82.046,82.091,82.041,82.075,175999999.0
2005-05-31 01:27:00,82.077,82.09,82.055,82.066,252000001.0
2005-05-31 01:28:00,82.055,82.097,82.049,82.065,186699999.0
2005-05-31 01:29:00,82.085,82.105,82.062,82.075,226900000.0
2005-05-31 01:30:00,82.052,82.096,82.039,82.069,219400000.0
2005-05-31 01:31:00,82.022,82.083,82.01,82.057,364499998.0
2005-05-31 01:32:00,82.008,82.052,82.008,82.033,178399999.0
2005-05-31 01:33:00,82.045,82.045,82.011,82.026,109600000.0
2005-05-31 01:34:00,81.97,82.054,81.97,82.054,191700004.0
2005-05-31 01:35:00,82.048,82.048,82.012,82.012,120100000.0
2005-05-31 01:36:00,82.013,82.04,82.007,82.039,172600001.0
2005-05-31 01:37:00,82.022,82.05,82.0,82.037,187900002.0
2005-05-31 01:38:00,82.023,82.057,82.001,82.028,215300000.0
2005-05-31 01:39:00,82.034,82.053,82.009,82.027,182000001.0
2005-05-31 01:40:00,82.021,82.057,81.996,81.997,178500001.0
2005-05-31 01:41:00,82.03,82.074,82.03,82.038,144399998.0
2005-05-31 01:42:00,82.037,82.051,82.017,82.019,161499999.0
2005-05-31 01:43:00,82.059,82.063,82.018,82.056,188600002.0
2005-05-31 01:44:00,82.018,82.044,81.999,82.017,237600003.0
2005-05-31 01:45:00,82.01,82.06,82.01,82.045,269200000.0
2005-05-31 01:46:00,82.033,82.058,82.011,82.025,210199998.0
2005-05-31 01:47:00,82.023,82.065,82.02,82.054,264599998.0
2005-05-31 01:48:00,81.995,82.063,81.995,82.035,121000000.0
2005-05-31 01:49:00,82.029,82.068,82.02,82.04,315099996.0
2005-05-31 01:50:00,82.04,82.054,82.01,82.012,121700001.0
2005-05-31 01:51:00,82.006,82.057,81.998,82.055,110000001.0
2005-05-31 01:52:00,81.999,82.065,81.999,82.052,233200004.0
2005-05-31 01:53:00,82.044,82.062,82.022,82.056,120100000.0
2005-05-31 01:54:00,82.013,82.053,81.993,82.02,197700004.0
2005-05-31 01:55:00,82.034,82.064,82.017,82.04,192500001.0
2005-05-31 01:56:00,82.024,82.056,82.01,82.01,229499998.0
2005-05-31 01:57:00,82.049,82.086,82.043,82.085,230899998.0
2005-05-31 01:58:00,82.014,82.057,82.009,82.057,184600001.0
2005-05-31 01:59:00,82.009,82.051,81.983,82.003,366800002.0
2005-05-31 02:00:00,82.011,82.04,81.99,82.031,289200001.0
2005-05-31 02:01:00,82.048,82.048,81.991,81.991,292100000.0
2005-05-31 02:02:00,82.025,82.044,81.992,81.992,219400000.0
2005-05-31 02:03:00,82.044,82.073,82.013,82.029,196000001.0
2005-05-31 02:04:00,82.036,82.07,82.015,82.058,245500005.0
2005-05-31 02:05:00,82.027,82.071,82.017,82.042,174400001.0
2005-05-31 02:06:00,82.037,82.089,82.037,82.087,118599997.0
2005-05-31 02:07:00,82.076,82.081,82.046,82.053,221600000.0
2005-05-31 02:08:00,82.065,82.086,82.043,82.063,175799999.0
2005-05-31 02:09:00,82.045,82.079,82.036,82.063,209300000.0
2005-05-31 02:10:00,82.02,82.09,82.006,82.068,84000000.0
2005-05-31 02:11:00,82.036,82.061,82.012,82.012,211300000.0
2005-05-31 02:12:00,82.012,82.068,82.007,82.029,239000001.0
2005-05-31 02:13:00,82.026,82.07,82.024,82.04,202800001.0
2005-05-31 02:14:00,82.026,82.063,82.018,82.033,278500001.0
2005-05-31 02:15:00,82.016,82.058,82.0,82.026,298399997.0
2005-05-31 02:16:00,82.052,82.076,82.019,82.019,105799999.0
2005-05-31 02:17:00,82.021,82.058,82.006,82.022,248599999.0
2005-05-31 02:18:00,82.0,82.049,82.0,82.027,219199998.0
2005-05-31 02:19:00,82.009,82.013,81.975,81.975,240299999.0
2005-05-31 02:20:00,82.007,82.014,81.976,81.992,208500001.0
2005-05-31 02:21:00,81.979,82.012,81.962,82.005,224600003.0
2005-05-31 02:22:00,82.012,82.019,81.978,81.978,252000000.0
2005-05-31 02:23:00,81.994,82.01,81.965,81.987,126900000.0
2005-05-31 02:24:00,81.967,82.022,81.966,81.981,308900004.0
2005-05-31 02:25:00,81.972,82.014,81.969,81.996,187299998.0
2005-05-31 02:26:00,81.99,82.005,81.96,81.96,267300002.0
2005-05-31 02:27:00,81.973,82.006,81.961,82.006,205899999.0
2005-05-31 02:28:00,82.02,82.027,81.974,82.017,195300002.0
2005-05-31 02:29:00,82.004,82.022,81.942,81.945,199999998.0
2005-05-31 02:30:00,81.975,82.009,81.957,82.0,198699999.0
2005-05-31 02:31:00,81.962,82.005,81.948,81.963,180099997.0
2005-05-31 02:32:00,81.96,81.981,81.938,81.949,201399997.0
2005-05-31 02:33:00,81.933,82.0,81.928,81.956,281499997.0
2005-05-31 02:34:00,81.963,81.993,81.938,81.965,337700004.0
2005-05-31 02:35:00,81.979,82.001,81.94,81.94,188800002.0
2005-05-31 02:36:00,81.979,81.994,81.946,81.961,209200001.0
2005-05-31 02:37:00,81.941,81.973,81.928,81.948,159200000.0
2005-05-31 02:38:00,81.93,81.963,81.927,81.942,319600002.0
2005-05-31 02:39:00,81.944,81.982,81.921,81.944,299400001.0
2005-05-31 02:40:00,81.945,81.968,81.924,81.945,267500001.0
2005-05-31 02:41:00,81.966,81.979,81.919,81.933,197399999.0
2005-05-31 02:42:00,81.942,81.965,81.895,81.914,147300000.0
2005-05-31 02:43:00,81.914,81.94,81.87,81.931,303799998.0
2005-05-31 02:44:00,81.886,81.973,81.88,81.965,181199999.0
2005-05-31 02:45:00,81.935,81.97,81.915,81.94,203000001.0
2005-05-31 02:46:00,81.953,81.966,81.932,81.953,179399998.0
2005-05-31 02:47:00,81.979,82.004,81.945,81.986,251600001.0
2005-05-31 02:48:00,81.951,81.994,81.945,81.985,230100001.0
2005-05-31 02:49:00,81.947,81.987,81.944,81.978,248300001.0
2005-05-31 02:50:00,81.977,81.978,81.924,81.931,216800000.0
2005-05-31 02:51:00,81.941,81.965,81.935,81.953,191800004.0
2005-05-31 02:52:00,81.919,81.965,81.919,81.936,158600001.0
2005-05-31 02:53:00,81.941,81.972,81.919,81.925,195199997.0
2005-05-31 02:54:00,81.945,81.984,81.934,81.959,144500002.0
2005-05-31 02:55:00,81.976,82.003,81.968,81.992,190600000.0
2005-05-31 02:56:00,81.976,82.003,81.961,82.0,208000002.0
2005-05-31 02:57:00,81.998,82.025,81.973,82.003,261499997.0
2005-05-31 02:58:00,81.998,82.045,81.991,82.021,127400000.0
2005-05-31 02:59:00,82.012,82.031,81.994,82.009,169399999.0
2005-05-31 03:00:00,82.006,82.027,81.992,82.012,239500002.0
2005-05-31 03:01:00,81.975,82.002,81.966,81.984,138099998.0
2005-05-31 03:02:00,81.947,81.978,81.889,81.895,196699998.0
2005-05-31 03:03:00,81.884,81.93,81.874,81.895,224800002.0
2005-05-31 03:04:00,81.903,81.923,81.846,81.862,182099999.0
2005-05-31 03:05:00,81.89,81.938,81.87,81.905,319100003.0
2005-05-31 03:06:00,81.893,81.925,81.875,81.887,228799998.0
2005-05-31 03:07:00,81.893,81.914,81.873,81.881,207399998.0
2005-05-31 03:08:00,81.88,81.929,81.859,81.897,221400001.0
2005-05-31 03:09:00,81.84,81.898,81.834,81.896,362699999.0
2005-05-31 03:10:00,81.885,81.919,81.879,81.915,199300000.0
2005-05-31 03:11:00,81.879,81.918,81.876,81.918,146899999.0
2005-05-31 03:12:00,81.902,81.902,81.837,81.837,266400000.0
2005-05-31 03:13:00,81.842,81.9,81.825,81.875,121699999.0
2005-05-31 03:14:00,81.869,81.895,81.846,81.87,174199999.0
2005-05-31 03:15:00,81.854,81.864,81.829,81.851,178499999.0
2005-05-31 03:16:00,81.835,81.869,81.822,81.831,167900001.0
2005-05-31 03:17:00,81.829,81.856,81.788,81.805,212300000.0
2005-05-31 03:18:00,81.798,81.8,81.764,81.773,185100001.0
2005-05-31 03:19:00,81.767,81.801,81.754,81.801,238699997.0
2005-05-31 03:20:00,81.802,81.815,81.766,81.766,156500001.0
2005-05-31 03:21:00,81.76,81.817,81.747,81.804,174299999.0
2005-05-31 03:22:00,81.813,81.813,81.688,81.722,154599999.0
2005-05-31 03:23:00,81.744,81.804,81.738,81.804,261600002.0
2005-05-31 03:24:00,81.777,81.797,81.698,81.706,230399998.0
2005-05-31 03:25:00,81.707,81.756,81.704,81.756,182299999.0
2005-05-31 03:26:00,81.765,81.786,81.737,81.757,161000000.0
2005-05-31 03:27:00,81.739,81.805,81.738,81.805,154500000.0
2005-05-31 03:28:00,81.815,81.826,81.783,81.79,281099999.0
2005-05-31 03:29:00,81.76,81.82,81.728,81.763,292400000.0
2005-05-31 03:30:00,81.787,81.806,81.715,81.755,217999998.0
2005-05-31 03:31:00,81.776,81.809,81.77,81.8,215500001.0
2005-05-31 03:32:00,81.778,81.821,81.759,81.799,172300002.0
2005-05-31 03:33:00,81.802,81.813,81.755,81.769,295599999.0
2005-05-31 03:34:00,81.751,81.773,81.707,81.744,289199997.0
2005-05-31 03:35:00,81.728,81.759,81.7,81.72,190699997.0
2005-05-31 03:36:00,81.728,81.75,81.709,81.723,153899998.0
2005-05-31 03:37:00,81.747,81.749,81.685,81.692,281799999.0
2005-05-31 03:38:00,81.72,81.737,81.694,81.705,309400000.0
2005-05-31 03:39:00,81.708,81.729,81.662,81.701,231699998.0
2005-05-31 03:40:00,81.712,81.737,81.693,81.712,317599995.0
2005-05-31 03:41:00,81.735,81.749,81.691,81.699,210600001.0
2005-05-31 03:42:00,81.716,81.732,81.682,81.682,213499999.0
2005-05-31 03:43:00,81.678,81.726,81.65,81.681,300999998.0
2005-05-31 03:44:00,81.677,81.728,81.677,81.707,268400000.0
2005-05-31 03:45:00,81.676,81.709,81.66,81.691,195299998.0
2005-05-31 03:46:00,81.702,81.703,81.622,81.623,230100002.0
2005-05-31 03:47:00,81.615,81.66,81.6,81.605,253200001.0
2005-05-31 03:48:00,81.592,81.614,81.568,81.614,207499999.0
2005-05-31 03:49:00,81.583,81.638,81.581,81.622,249500001.0
2005-05-31 03:50:00,81.634,81.656,81.604,81.656,148200003.0
2005-05-31 03:51:00,81.638,81.678,81.621,81.675,154700001.0
2005-05-31 03:52:00,81.649,81.677,81.631,81.641,199400001.0
2005-05-31 03:53:00,81.638,81.673,81.617,81.645,216999999.0
2005-05-31 03:54:00,81.643,81.684,81.629,81.64,207200002.0
2005-05-31 03:55:00,81.638,81.676,81.63,81.644,167199998.0
2005-05-31 03:56:00,81.655,81.667,81.603,81.603,260700000.0
2005-05-31 03:57:00,81.62,81.675,81.615,81.642,172699999.0
2005-05-31 03:58:00,81.664,81.72,81.645,81.707,255899997.0
2005-05-31 03:59:00,81.714,81.737,81.696,81.715,219799999.0
2005-05-31 04:00:00,81.72,81.754,81.703,81.71,225799996.0
2005-05-31 04:01:00,81.722,81.753,81.698,81.715,97500000.0
2005-05-31 04:02:00,81.745,81.755,81.705,81.712,272000002.0
2005-05-31 04:03:00,81.738,81.762,81.72,81.725,215200002.0
2005-05-31 04:04:00,81.742,81.787,81.732,81.756,155799999.0
2005-05-31 04:05:00,81.758,81.775,81.738,81.757,135799999.0
2005-05-31 04:06:00,81.724,81.764,81.708,81.737,145900002.0
2005-05-31 04:07:00,81.739,81.762,81.71,81.739,185400002.0
2005-05-31 04:08:00,81.708,81.756,81.703,81.714,197899995.0
2005-05-31 04:09:00,81.735,81.753,81.707,81.718,309300001.0
2005-05-31 04:10:00,81.706,81.759,81.694,81.749,200400000.0
2005-05-31 04:11:00,81.711,81.741,81.693,81.703,254000002.0
2005-05-31 04:12:00,81.732,81.769,81.726,81.739,137499999.0
2005-05-31 04:13:00,81.744,81.752,81.708,81.725,351700000.0
2005-05-31 04:14:00,81.75,81.761,81.722,81.73,199999999.0
2005-05-31 04:15:00,81.72,81.765,81.72,81.75,166300000.0
2005-05-31 04:16:00,81.708,81.747,81.7,81.717,274300002.0
2005-05-31 04:17:00,81.694,81.749,81.693,81.746,216200000.0
2005-05-31 04:18:00,81.733,81.76,81.716,81.735,159800002.0
2005-05-31 04:19:00,81.74,81.778,81.74,81.752,233399996.0
2005-05-31 04:20:00,81.75,81.764,81.715,81.726,242900000.0
2005-05-31 04:21:00,81.765,81.785,81.733,81.762,203900000.0
2005-05-31 04:22:00,81.773,81.789,81.733,81.736,236700001.0
2005-05-31 04:23:00,81.75,81.765,81.718,81.72,227800000.0
2005-05-31 04:24:00,81.745,81.758,81.699,81.725,192600003.0
2005-05-31 04:25:00,81.728,81.762,81.713,81.738,289499996.0
2005-05-31 04:26:00,81.713,81.767,81.713,81.728,241599998.0
2005-05-31 04:27:00,81.72,81.758,81.709,81.737,134900001.0
2005-05-31 04:28:00,81.709,81.773,81.707,81.773,150599999.0
2005-05-31 04:29:00,81.724,81.739,81.699,81.699,172599997.0
2005-05-31 04:30:00,81.69,81.729,81.684,81.693,246199998.0
2005-05-31 04:31:00,81.7,81.728,81.673,81.728,233299999.0
2005-05-31 04:32:00,81.715,81.742,81.659,81.675,196800004.0
2005-05-31 04:33:00,81.684,81.713,81.633,81.638,204400003.0
2005-05-31 04:34:00,81.617,81.658,81.616,81.628,194599998.0
2005-05-31 04:35:00,81.603,81.654,81.603,81.627,185400000.0
2005-05-31 04:36:00,81.633,81.665,81.618,81.639,259099992.0
2005-05-31 04:37:00,81.604,81.655,81.604,81.651,238799996.0
2005-05-31 04:38:00,81.638,81.652,81.612,81.612,194500000.0
2005-05-31 04:39:00,81.645,81.665,81.617,81.628,300600002.0
2005-05-31 04:40:00,81.628,81.674,81.626,81.664,244700003.0
2005-05-31 04:41:00,81.674,81.689,81.649,81.686,326000001.0
2005-05-31 04:42:00,81.686,81.701,81.661,81.665,151500001.0
2005-05-31 04:43:00,81.659,81.701,81.647,81.693,185300000.0
2005-05-31 04:44:00,81.678,81.699,81.658,81.671,134900000.0
2005-05-31 04:45:00,81.675,81.696,81.657,81.663,163000000.0
2005-05-31 04:46:00,81.71,81.71,81.652,81.673,220699995.0
2005-05-31 04:47:00,81.65,81.703,81.632,81.703,150600000.0
2005-05-31 04:48:00,81.66,81.696,81.648,81.653,161599999.0
2005-05-31 04:49:00,81.713,81.713,81.658,81.689,212699999.0
2005-05-31 04:50:00,81.691,81.706,81.662,81.665,218100001.0
2005-05-31 04:51:00,81.657,81.696,81.65,81.662,170700002.0
2005-05-31 04:52:00,81.648,81.699,81.643,81.654,178900002.0
2005-05-31 04:53:00,81.697,81.699,81.642,81.65,183700000.0
2005-05-31 04:54:00,81.669,81.708,81.644,81.672,261799998.0
2005-05-31 04:55:00,81.669,81.701,81.633,81.647,259299997.0
2005-05-31 04:56:00,81.65,81.704,81.635,81.682,175500000.0
2005-05-31 04:57:00,81.658,81.69,81.648,81.69,122599999.0
2005-05-31 04:58:00,81.671,81.712,81.661,81.698,204100001.0
2005-05-31 04:59:00,81.671,81.698,81.666,81.675,237200003.0
2005-05-31 05:00:00,81.688,81.704,81.667,81.692,135800001.0
2005-05-31 05:01:00,81.687,81.706,81.652,81.652,209900001.0
2005-05-31 05:02:00,81.653,81.689,81.634,81.65,137399999.0
2005-05-31 05:03:00,81.662,81.692,81.644,81.648,229199995.0
2005-05-31 05:04:00,81.661,81.705,81.652,81.693,115100000.0
2005-05-31 05:05:00,81.674,81.707,81.662,81.695,211000003.0
2005-05-31 05:06:00,81.69,81.699,81.634,81.634,205000001.0
2005-05-31 05:07:00,81.68,81.682,81.64,81.64,164399997.0
2005-05-31 05:08:00,81.655,81.689,81.624,81.624,163200001.0
2005-05-31 05:09:00,81.678,81.717,81.659,81.7,306000001.0
2005-05-31 05:10:00,81.641,81.705,81.641,81.695,176300001.0
2005-05-31 05:11:00,81.663,81.709,81.65,81.65,268300000.0
2005-05-31 05:12:00,81.664,81.679,81.635,81.657,167000000.0
2005-05-31 05:13:00,81.659,81.679,81.635,81.667,300699996.0
2005-05-31 05:14:00,81.67,81.674,81.628,81.637,309800001.0
2005-05-31 05:15:00,81.646,81.666,81.613,81.637,167299998.0
2005-05-31 05:16:00,81.602,81.654,81.602,81.628,263499995.0
2005-05-31 05:17:00,81.598,81.659,81.585,81.621,206799999.0
2005-05-31 05:18:00,81.607,81.654,81.605,81.616,237899997.0
2005-05-31 05:19:00,81.635,81.654,81.624,81.632,90200000.0
2005-05-31 05:20:00,81.628,81.662,81.61,81.627,169199998.0
2005-05-31 05:21:00,81.617,81.659,81.602,81.659,205899999.0
2005-05-31 05:22:00,81.625,81.655,81.592,81.606,354799998.0
2005-05-31 05:23:00,81.6,81.648,81.588,81.594,183500002.0
2005-05-31 05:24:00,81.599,81.651,81.594,81.618,164400002.0
2005-05-31 05:25:00,81.601,81.652,81.59,81.623,244700001.0
2005-05-31 05:26:00,81.63,81.654,81.598,81.604,166300001.0
2005-05-31 05:27:00,81.631,81.651,81.592,81.597,169999997.0
2005-05-31 05:28:00,81.615,81.659,81.605,81.63,248100003.0
2005-05-31 05:29:00,81.634,81.66,81.6,81.635,318900000.0
2005-05-31 05:30:00,81.625,81.648,81.598,81.643,240599996.0
2005-05-31 05:31:00,81.647,81.66,81.609,81.638,184500000.0
2005-05-31 05:32:00,81.58,81.632,81.58,81.609,186399999.0
2005-05-31 05:33:00,81.58,81.64,81.573,81.624,208699998.0
2005-05-31 05:34:00,81.596,81.623,81.584,81.611,180700000.0
2005-05-31 05:35:00,81.574,81.625,81.57,81.625,190900000.0
2005-05-31 05:36:00,81.623,81.656,81.586,81.604,195700001.0
2005-05-31 05:37:00,81.608,81.648,81.608,81.628,279500000.0
2005-05-31 05:38:00,81.647,81.647,81.598,81.617,265000005.0
2005-05-31 05:39:00,81.633,81.646,81.607,81.626,218300003.0
2005-05-31 05:40:00,81.616,81.672,81.615,81.672,240599999.0
2005-05-31 05:41:00,81.65,81.681,81.636,81.673,309100002.0
2005-05-31 05:42:00,81.639,81.663,81.615,81.615,143400000.0
2005-05-31 05:43:00,81.617,81.679,81.617,81.647,261900001.0
2005-05-31 05:44:00,81.633,81.652,81.599,81.619,176800000.0
2005-05-31 05:45:00,81.63,81.634,81.591,81.607,145399999.0
2005-05-31 05:46:00,81.627,81.64,81.605,81.614,156500002.0
2005-05-31 05:47:00,81.601,81.627,81.591,81.615,108400001.0
2005-05-31 05:48:00,81.605,81.627,81.592,81.608,274500000.0
2005-05-31 05:49:00,81.598,81.644,81.583,81.592,302500003.0
2005-05-31 05:50:00,81.602,81.638,81.6,81.6,178099999.0
2005-05-31 05:51:00,81.63,81.646,81.594,81.594,211899997.0
2005-05-31 05:52:00,81.59,81.67,81.59,81.66,173099998.0
2005-05-31 05:53:00,81.651,81.681,81.627,81.643,210499997.0
2005-05-31 05:54:00,81.611,81.668,81.611,81.655,300600000.0
2005-05-31 05:55:00,81.634,81.67,81.634,81.652,150800000.0
2005-05-31 05:56:00,81.608,81.691,81.607,81.687,102800002.0
2005-05-31 05:57:00,81.684,81.702,81.648,81.68,148300001.0
2005-05-31 05:58:00,81.643,81.682,81.637,81.654,180899999.0
2005-05-31 05:59:00,81.638,81.678,81.629,81.655,125700000.0
2005-05-31 06:00:00,81.649,81.688,81.649,81.685,228999999.0
2005-05-31 06:01:00,81.676,81.688,81.649,81.673,236400002.0
2005-05-31 06:02:00,81.634,81.68,81.626,81.654,311600001.0
2005-05-31 06:03:00,81.652,81.692,81.65,81.672,228399999.0
2005-05-31 06:04:00,81.622,81.682,81.622,81.663,235700001.0
2005-05-31 06:05:00,81.663,81.698,81.646,81.664,153600001.0
2005-05-31 06:06:00,81.675,81.712,81.655,81.69,284300004.0
2005-05-31 06:07:00,81.712,81.714,81.674,81.677,176000000.0
2005-05-31 06:08:00,81.705,81.734,81.692,81.733,77500000.0
2005-05-31 06:09:00,81.725,81.759,81.715,81.743,167200001.0
2005-05-31 06:10:00,81.727,81.779,81.713,81.775,202999998.0
2005-05-31 06:11:00,81.759,81.778,81.724,81.737,312200004.0
2005-05-31 06:12:00,81.709,81.778,81.709,81.765,212900001.0
2005-05-31 06:13:00,81.767,81.78,81.734,81.746,99700000.0
2005-05-31 06:14:00,81.758,81.8,81.75,81.778,239799994.0
2005-05-31 06:15:00,81.774,81.795,81.751,81.769,319199999.0
2005-05-31 06:16:00,81.75,81.784,81.736,81.763,251599998.0
2005-05-31 06:17:00,81.768,81.789,81.747,81.76,132699997.0
2005-05-31 06:18:00,81.751,81.781,81.741,81.76,265900000.0
2005-05-31 06:19:00,81.758,81.78,81.736,81.75,250400001.0
2005-05-31 06:20:00,81.74,81.795,81.739,81.787,187500000.0
2005-05-31 06:21:00,81.771,81.81,81.761,81.78,115000000.0
2005-05-31 06:22:00,81.79,81.828,81.77,81.808,344700002.0
2005-05-31 06:23:00,81.78,81.821,81.775,81.801,210399994.0
2005-05-31 06:24:00,81.792,81.822,81.779,81.797,199000000.0
2005-05-31 06:25:00,81.777,81.799,81.756,81.76,321499998.0
2005-05-31 06:26:00,81.78,81.785,81.738,81.745,230499999.0
2005-05-31 06:27:00,81.73,81.785,81.729,81.759,156300002.0
2005-05-31 06:28:00,81.725,81.771,81.715,81.764,352599999.0
2005-05-31 06:29:00,81.751,81.777,81.714,81.766,184600001.0
2005-05-31 06:30:00,81.756,81.772,81.733,81.752,267699998.0
2005-05-31 06:31:00,81.75,81.789,81.745,81.773,173900003.0
2005-05-31 06:32:00,81.754,81.783,81.732,81.755,281100002.0
2005-05-31 06:33:00,81.766,81.793,81.746,81.757,251099999.0
2005-05-31 06:34:00,81.771,81.794,81.754,81.777,106499998.0
2005-05-31 06:35:00,81.751,81.785,81.74,81.756,197200000.0
2005-05-31 06:36:00,81.792,81.809,81.763,81.784,228700004.0
2005-05-31 06:37:00,81.802,81.81,81.77,81.789,222299999.0
2005-05-31 06:38:00,81.764,81.833,81.754,81.796,251299999.0
2005-05-31 06:39:00,81.814,81.827,81.778,81.778,166300001.0
2005-05-31 06:40:00,81.79,81.816,81.764,81.764,287399997.0
2005-05-31 06:41:00,81.778,81.823,81.776,81.823,141900000.0
2005-05-31 06:42:00,81.815,81.822,81.743,81.781,186800002.0
2005-05-31 06:43:00,81.812,81.812,81.743,81.743,323700000.0
2005-05-31 06:44:00,81.75,81.79,81.742,81.752,214699998.0
2005-05-31 06:45:00,81.768,81.815,81.748,81.774,309599998.0
2005-05-31 06:46:00,81.787,81.808,81.767,81.782,228299999.0
2005-05-31 06:47:00,81.759,81.79,81.742,81.742,209400004.0
2005-05-31 06:48:00,81.784,81.787,81.741,81.75,240300000.0
2005-05-31 06:49:00,81.775,81.787,81.738,81.746,179699999.0
2005-05-31 06:50:00,81.787,81.8,81.751,81.761,240899998.0
2005-05-31 06:51:00,81.765,81.808,81.752,81.758,251199995.0
2005-05-31 06:52:00,81.789,81.794,81.752,81.756,130399999.0
2005-05-31 06:53:00,81.759,81.817,81.758,81.815,157600000.0
2005-05-31 06:54:00,81.762,81.811,81.762,81.785,308599999.0
2005-05-31 06:55:00,81.76,81.8,81.755,81.781,275200002.0
2005-05-31 06:56:00,81.755,81.801,81.749,81.777,251500002.0
2005-05-31 06:57:00,81.756,81.792,81.756,81.788,163400001.0
2005-05-31 06:58:00,81.742,81.797,81.742,81.784,208899997.0
2005-05-31 06:59:00,81.769,81.79,81.742,81.755,115899999.0
2005-05-31 07:00:00,81.768,81.81,81.752,81.801,200699998.0
2005-05-31 07:01:00,81.748,81.789,81.732,81.742,196699998.0
2005-05-31 07:02:00,81.785,81.798,81.746,81.765,234900000.0
2005-05-31 07:03:00,81.744,81.785,81.724,81.746,191100001.0
2005-05-31 07:04:00,81.755,81.772,81.73,81.73,173499999.0
2005-05-31 07:05:00,81.757,81.782,81.737,81.739,246599998.0
2005-05-31 07:06:00,81.755,81.786,81.748,81.754,165800000.0
2005-05-31 07:07:00,81.778,81.799,81.759,81.792,111799999.0
2005-05-31 07:08:00,81.812,81.819,81.768,81.783,185200000.0
2005-05-31 07:09:00,81.766,81.823,81.766,81.784,240399998.0
2005-05-31 07:10:00,81.796,81.812,81.761,81.775,119899998.0
2005-05-31 07:11:00,81.769,81.797,81.766,81.785,249699997.0
2005-05-31 07:12:00,81.742,81.787,81.738,81.763,228799999.0
2005-05-31 07:13:00,81.753,81.782,81.739,81.775,217500002.0
2005-05-31 07:14:00,81.783,81.79,81.744,81.765,205700002.0
2005-05-31 07:15:00,81.768,81.798,81.747,81.767,232899999.0
2005-05-31 07:16:00,81.759,81.816,81.758,81.806,226999999.0
2005-05-31 07:17:00,81.813,81.841,81.796,81.808,205500001.0
2005-05-31 07:18:00,81.817,81.834,81.783,81.783,266300002.0
2005-05-31 07:19:00,81.83,81.847,81.788,81.813,231499999.0
2005-05-31 07:20:00,81.824,81.835,81.779,81.779,128699999.0
2005-05-31 07:21:00,81.811,81.828,81.777,81.786,176099999.0
2005-05-31 07:22:00,81.774,81.803,81.764,81.793,240999999.0
2005-05-31 07:23:00,81.749,81.808,81.749,81.793,255500002.0
2005-05-31 07:24:00,81.757,81.791,81.733,81.786,132500002.0
2005-05-31 07:25:00,81.789,81.812,81.779,81.795,176099999.0
2005-05-31 07:26:00,81.816,81.836,81.789,81.83,260600005.0
2005-05-31 07:27:00,81.797,81.848,81.795,81.829,161299998.0
2005-05-31 07:28:00,81.816,81.866,81.816,81.861,216100002.0
2005-05-31 07:29:00,81.87,81.87,81.827,81.827,174100002.0
2005-05-31 07:30:00,81.852,81.865,81.834,81.845,192499998.0
2005-05-31 07:31:00,81.823,81.853,81.819,81.843,202700002.0
2005-05-31 07:32:00,81.807,81.857,81.807,81.845,224899995.0
2005-05-31 07:33:00,81.843,81.867,81.814,81.829,230099999.0
2005-05-31 07:34:00,81.836,81.891,81.819,81.873,138700002.0
2005-05-31 07:35:00,81.865,81.902,81.852,81.877,141299999.0
2005-05-31 07:36:00,81.894,81.903,81.851,81.851,206800003.0
2005-05-31 07:37:00,81.878,81.913,81.872,81.9,219600002.0
2005-05-31 07:38:00,81.865,81.915,81.865,81.886,148399999.0
2005-05-31 07:39:00,81.926,81.942,81.895,81.915,176399999.0
2005-05-31 07:40:00,81.908,81.935,81.882,81.904,208399998.0
2005-05-31 07:41:00,81.917,81.92,81.878,81.908,227699997.0
2005-05-31 07:42:00,81.89,81.924,81.873,81.883,160500000.0
2005-05-31 07:43:00,81.897,81.897,81.82,81.835,197200000.0
2005-05-31 07:44:00,81.834,81.848,81.819,81.841,155700000.0
2005-05-31 07:45:00,81.811,81.862,81.805,81.834,155099999.0
2005-05-31 07:46:00,81.807,81.834,81.777,81.817,228499998.0
2005-05-31 07:47:00,81.801,81.835,81.781,81.796,285199998.0
2005-05-31 07:48:00,81.781,81.843,81.773,81.843,278200000.0
2005-05-31 07:49:00,81.842,81.842,81.786,81.804,310300003.0
2005-05-31 07:50:00,81.794,81.82,81.75,81.78,213100001.0
2005-05-31 07:51:00,81.79,81.825,81.78,81.8,175600003.0
2005-05-31 07:52:00,81.806,81.824,81.755,81.79,119600001.0
2005-05-31 07:53:00,81.795,81.818,81.779,81.799,180799998.0
2005-05-31 07:54:00,81.761,81.833,81.76,81.814,218300002.0
2005-05-31 07:55:00,81.779,81.824,81.779,81.805,306899999.0
2005-05-31 07:56:00,81.808,81.817,81.768,81.78,237299995.0
2005-05-31 07:57:00,81.786,81.814,81.775,81.805,153400001.0
2005-05-31 07:58:00,81.753,81.801,81.753,81.777,145300002.0
2005-05-31 07:59:00,81.758,81.799,81.751,81.799,240199999.0
2005-05-31 08:00:00,81.771,81.81,81.755,81.768,252799999.0
2005-05-31 08:01:00,81.769,81.801,81.767,81.797,136399999.0
2005-05-31 08:02:00,81.789,81.82,81.762,81.775,232399999.0
2005-05-31 08:03:00,81.761,81.79,81.748,81.763,146499999.0
2005-05-31 08:04:00,81.765,81.785,81.721,81.735,125300001.0
2005-05-31 08:05:00,81.731,81.781,81.724,81.728,214399999.0
2005-05-31 08:06:00,81.729,81.751,81.703,81.703,150300001.0
2005-05-31 08:07:00,81.71,81.765,81.701,81.702,190199999.0
2005-05-31 08:08:00,81.712,81.811,81.712,81.805,152800001.0
2005-05-31 08:09:00,81.783,81.826,81.763,81.809,238299998.0
2005-05-31 08:10:00,81.778,81.826,81.773,81.798,179099999.0
2005-05-31 08:11:00,81.778,81.824,81.768,81.772,210300001.0
2005-05-31 08:12:00,81.807,81.823,81.779,81.804,196299998.0
2005-05-31 08:13:00,81.823,81.829,81.746,81.765,229400000.0
2005-05-31 08:14:00,81.706,81.818,81.683,81.815,300300002.0
2005-05-31 08:15:00,81.788,81.821,81.755,81.785,207300001.0
2005-05-31 08:16:00,81.75,81.795,81.75,81.785,208800001.0
2005-05-31 08:17:00,81.759,81.803,81.75,81.8,135000000.0
2005-05-31 08:18:00,81.752,81.801,81.747,81.756,182499994.0
2005-05-31 08:19:00,81.772,81.801,81.763,81.782,239900000.0
2005-05-31 08:20:00,81.822,81.826,81.754,81.768,184800000.0
2005-05-31 08:21:00,81.761,81.804,81.76,81.789,292000001.0
2005-05-31 08:22:00,81.773,81.846,81.773,81.835,227700001.0
2005-05-31 08:23:00,81.805,81.843,81.805,81.837,186599998.0
2005-05-31 08:24:00,81.807,81.85,81.806,81.833,159700001.0
2005-05-31 08:25:00,81.818,81.86,81.791,81.835,197400002.0
2005-05-31 08:26:00,81.834,81.856,81.819,81.851,125400002.0
2005-05-31 08:27:00,81.847,81.847,81.772,81.772,216399996.0
2005-05-31 08:28:00,81.782,81.834,81.782,81.834,327400000.0
2005-05-31 08:29:00,81.81,81.829,81.79,81.8,147099999.0
2005-05-31 08:30:00,81.786,81.827,81.777,81.789,196699998.0
2005-05-31 08:31:00,81.78,81.812,81.766,81.775,177600000.0
2005-05-31 08:32:00,81.793,81.821,81.78,81.801,257599994.0
2005-05-31 08:33:00,81.825,81.847,81.791,81.81,265499996.0
2005-05-31 08:34:00,81.784,81.861,81.784,81.845,166300004.0
2005-05-31 08:35:00,81.805,81.824,81.771,81.804,218100003.0
2005-05-31 08:36:00,81.796,81.841,81.781,81.808,213699996.0
2005-05-31 08:37:00,81.839,81.865,81.833,81.845,232200001.0
2005-05-31 08:38:00,81.829,81.856,81.805,81.826,135299999.0
2005-05-31 08:39:00,81.818,81.864,81.799,81.836,154500002.0
2005-05-31 08:40:00,81.823,81.847,81.812,81.828,170099999.0
2005-05-31 08:41:00,81.827,81.844,81.79,81.79,151600003.0
2005-05-31 08:42:00,81.816,81.842,81.808,81.811,184399999.0
2005-05-31 08:43:00,81.797,81.852,81.797,81.834,215799996.0
2005-05-31 08:44:00,81.823,81.841,81.799,81.809,194600000.0
2005-05-31 08:45:00,81.795,81.837,81.79,81.805,260600003.0
2005-05-31 08:46:00,81.796,81.84,81.796,81.825,126800000.0
2005-05-31 08:47:00,81.797,81.85,81.791,81.83,206200000.0
2005-05-31 08:48:00,81.835,81.86,81.821,81.821,141700000.0
2005-05-31 08:49:00,81.842,81.85,81.811,81.811,296500000.0
2005-05-31 08:50:00,81.78,81.808,81.771,81.783,189200000.0
2005-05-31 08:51:00,81.798,81.828,81.766,81.782,236199996.0
2005-05-31 08:52:00,81.793,81.82,81.771,81.783,224200000.0
2005-05-31 08:53:00,81.795,81.836,81.79,81.836,188099999.0
2005-05-31 08:54:00,81.846,81.866,81.802,81.855,267099998.0
2005-05-31 08:55:00,81.799,81.847,81.799,81.836,146099998.0
2005-05-31 08:56:00,81.832,81.865,81.816,81.839,185200000.0
2005-05-31 08:57:00,81.823,81.852,81.804,81.815,197200000.0
2005-05-31 08:58:00,81.815,81.852,81.813,81.844,115699998.0
2005-05-31 08:59:00,81.86,81.86,81.822,81.822,247400001.0
2005-05-31 09:00:00,81.814,81.86,81.807,81.815,252699996.0
2005-05-31 09:01:00,81.838,81.854,81.81,81.81,139400000.0
2005-05-31 09:02:00,81.811,81.847,81.796,81.8,222400001.0
2005-05-31 09:03:00,81.857,81.875,81.824,81.842,279699996.0
2005-05-31 09:04:00,81.895,81.911,81.845,81.857,245299993.0
2005-05-31 09:05:00,81.884,81.909,81.861,81.874,150100000.0
2005-05-31 09:06:00,81.881,81.908,81.861,81.883,123300000.0
2005-05-31 09:07:00,81.92,81.928,81.876,81.9,192800001.0
2005-05-31 09:08:00,81.886,81.931,81.875,81.887,301200000.0
2005-05-31 09:09:00,81.91,81.924,81.876,81.9,258099998.0
2005-05-31 09:10:00,81.922,81.932,81.89,81.89,152499999.0
2005-05-31 09:11:00,81.908,81.916,81.87,81.87,243600000.0
2005-05-31 09:12:00,81.909,81.913,81.863,81.863,185700000.0
2005-05-31 09:13:00,81.897,81.913,81.878,81.887,229800000.0
2005-05-31 09:14:00,81.919,81.929,81.874,81.884,127100001.0
2005-05-31 09:15:00,81.888,81.909,81.856,81.873,168700001.0
2005-05-31 09:16:00,81.847,81.898,81.847,81.849,159200002.0
2005-05-31 09:17:00,81.852,81.89,81.849,81.857,217700000.0
2005-05-31 09:18:00,81.862,81.895,81.832,81.877,279300000.0
2005-05-31 09:19:00,81.868,81.91,81.861,81.897,216799999.0
2005-05-31 09:20:00,81.883,81.912,81.863,81.891,221899995.0
2005-05-31 09:21:00,81.889,81.92,81.883,81.908,185200000.0
2005-05-31 09:22:00,81.917,81.935,81.878,81.905,87900000.0
2005-05-31 09:23:00,81.902,81.929,81.893,81.904,122299999.0
2005-05-31 09:24:00,81.898,81.933,81.882,81.931,263699999.0
2005-05-31 09:25:00,81.899,81.927,81.878,81.884,219499998.0
2005-05-31 09:26:00,81.847,81.925,81.847,81.894,307299995.0
2005-05-31 09:27:00,81.908,81.944,81.902,81.914,232499998.0
2005-05-31 09:28:00,81.873,81.953,81.871,81.947,231900002.0
2005-05-31 09:29:00,81.887,81.953,81.887,81.932,141900002.0
2005-05-31 09:30:00,81.913,81.937,81.891,81.891,196300003.0
2005-05-31 09:31:00,81.898,81.929,81.894,81.907,215699998.0
2005-05-31 09:32:00,81.877,81.938,81.872,81.938,103200000.0
2005-05-31 09:33:00,81.905,81.912,81.857,81.868,156399997.0
2005-05-31 09:34:00,81.864,81.895,81.846,81.853,193700001.0
2005-05-31 09:35:00,81.843,81.878,81.826,81.86,135099999.0
2005-05-31 09:36:00,81.851,81.887,81.842,81.885,193200000.0
2005-05-31 09:37:00,81.84,81.889,81.84,81.879,184800000.0
2005-05-31 09:38:00,81.847,81.88,81.834,81.871,159499999.0
2005-05-31 09:39:00,81.873,81.901,81.846,81.884,136000003.0
2005-05-31 09:40:00,81.903,81.923,81.88,81.901,181999998.0
2005-05-31 09:41:00,81.884,81.895,81.844,81.846,107399999.0
2005-05-31 09:42:00,81.824,81.875,81.824,81.863,187399998.0
2005-05-31 09:43:00,81.866,81.885,81.831,81.871,156700000.0
2005-05-31 09:44:00,81.856,81.874,81.819,81.828,175099996.0
2005-05-31 09:45:00,81.85,81.865,81.822,81.825,123100000.0
2005-05-31 09:46:00,81.826,81.864,81.822,81.838,149700000.0
2005-05-31 09:47:00,81.857,81.868,81.824,81.824,157799999.0
2005-05-31 09:48:00,81.832,81.871,81.832,81.858,138499998.0
2005-05-31 09:49:00,81.867,81.868,81.822,81.849,195200000.0
2005-05-31 09:50:00,81.835,81.872,81.829,81.872,302100000.0
2005-05-31 09:51:00,81.859,81.859,81.798,81.809,125999998.0
2005-05-31 09:52:00,81.791,81.86,81.791,81.821,198399997.0
2005-05-31 09:53:00,81.817,81.849,81.79,81.829,272999997.0
2005-05-31 09:54:00,81.825,81.855,81.812,81.812,200799998.0
2005-05-31 09:55:00,81.828,81.844,81.794,81.794,255200001.0
2005-05-31 09:56:00,81.798,81.849,81.788,81.817,167199998.0
2005-05-31 09:57:00,81.844,81.876,81.819,81.861,161200000.0
2005-05-31 09:58:00,81.849,81.881,81.839,81.868,205799996.0
2005-05-31 09:59:00,81.855,81.889,81.84,81.868,199099996.0
2005-05-31 10:00:00,81.894,81.91,81.847,81.847,168099999.0
2005-05-31 10:01:00,81.852,81.89,81.849,81.89,228799999.0
2005-05-31 10:02:00,81.875,81.884,81.839,81.84,146200000.0
2005-05-31 10:03:00,81.867,81.875,81.842,81.852,142400000.0
2005-05-31 10:04:00,81.876,81.885,81.843,81.851,214000004.0
2005-05-31 10:05:00,81.882,81.894,81.842,81.857,163299999.0
2005-05-31 10:06:00,81.861,81.877,81.836,81.855,222999999.0
2005-05-31 10:07:00,81.855,81.897,81.843,81.861,303499998.0
2005-05-31 10:08:00,81.88,81.896,81.844,81.844,209900008.0
2005-05-31 10:09:00,81.86,81.891,81.848,81.858,150199998.0
2005-05-31 10:10:00,81.87,81.893,81.813,81.828,248899999.0
2005-05-31 10:11:00,81.811,81.85,81.787,81.797,124200001.0
2005-05-31 10:12:00,81.777,81.798,81.766,81.771,236400003.0
2005-05-31 10:13:00,81.783,81.793,81.754,81.755,244799998.0
2005-05-31 10:14:00,81.77,81.788,81.744,81.773,133200000.0
2005-05-31 10:15:00,81.795,81.815,81.767,81.767,216800001.0
2005-05-31 10:16:00,81.757,81.798,81.753,81.785,185299996.0
2005-05-31 10:17:00,81.751,81.8,81.742,81.771,152599999.0
2005-05-31 10:18:00,81.736,81.775,81.736,81.758,141099999.0
2005-05-31 10:19:00,81.737,81.78,81.728,81.742,191900002.0
2005-05-31 10:20:00,81.745,81.775,81.728,81.771,221699998.0
2005-05-31 10:21:00,81.748,81.793,81.748,81.788,206399998.0
2005-05-31 10:22:00,81.749,81.797,81.749,81.788,224100002.0
2005-05-31 10:23:00,81.778,81.809,81.747,81.777,141599998.0
2005-05-31 10:24:00,81.762,81.807,81.748,81.765,152099998.0
2005-05-31 10:25:00,81.755,81.797,81.741,81.763,192899998.0
2005-05-31 10:26:00,81.743,81.797,81.743,81.771,218399999.0
2005-05-31 10:27:00,81.765,81.796,81.757,81.758,179600002.0
2005-05-31 10:28:00,81.749,81.815,81.749,81.798,326899994.0
2005-05-31 10:29:00,81.786,81.806,81.745,81.752,239500001.0
2005-05-31 10:30:00,81.782,81.795,81.744,81.756,275900003.0
2005-05-31 10:31:00,81.765,81.788,81.723,81.723,230100001.0
2005-05-31 10:32:00,81.745,81.774,81.73,81.736,226099996.0
2005-05-31 10:33:00,81.751,81.781,81.732,81.753,287099995.0
2005-05-31 10:34:00,81.75,81.787,81.739,81.739,146700001.0
2005-05-31 10:35:00,81.763,81.79,81.734,81.748,208100000.0
2005-05-31 10:36:00,81.755,81.76,81.727,81.731,249800001.0
2005-05-31 10:37:00,81.733,81.757,81.714,81.746,166199999.0
2005-05-31 10:38:00,81.745,81.755,81.715,81.725,136299999.0
2005-05-31 10:39:00,81.745,81.76,81.701,81.705,190799999.0
2005-05-31 10:40:00,81.742,81.752,81.717,81.732,218199998.0
2005-05-31 10:41:00,81.741,81.766,81.724,81.741,189100001.0
2005-05-31 10:42:00,81.744,81.787,81.735,81.767,261899997.0
2005-05-31 10:43:00,81.767,81.767,81.712,81.712,230299997.0
2005-05-31 10:44:00,81.715,81.757,81.694,81.735,261700000.0
2005-05-31 10:45:00,81.713,81.736,81.692,81.693,210499997.0
2005-05-31 10:46:00,81.689,81.7,81.661,81.669,294100002.0
2005-05-31 10:47:00,81.681,81.713,81.67,81.673,214099998.0
2005-05-31 10:48:00,81.671,81.717,81.66,81.714,253399999.0
2005-05-31 10:49:00,81.728,81.749,81.706,81.734,181099999.0
2005-05-31 10:50:00,81.74,81.759,81.684,81.709,248399997.0
2005-05-31 10:51:00,81.722,81.73,81.683,81.701,237899998.0
2005-05-31 10:52:00,81.706,81.747,81.695,81.711,341400001.0
2005-05-31 10:53:00,81.713,81.756,81.705,81.705,151800003.0
2005-05-31 10:54:00,81.69,81.738,81.686,81.721,170799997.0
2005-05-31 10:55:00,81.699,81.751,81.695,81.751,251900000.0
2005-05-31 10:56:00,81.74,81.743,81.702,81.716,217200000.0
2005-05-31 10:57:00,81.706,81.749,81.705,81.743,141300001.0
2005-05-31 10:58:00,81.699,81.777,81.696,81.746,256999999.0
2005-05-31 10:59:00,81.744,81.761,81.724,81.74,184299998.0
2005-05-31 11:00:00,81.748,81.788,81.713,81.731,250300001.0
2005-05-31 11:01:00,81.78,81.785,81.736,81.747,259999995.0
2005-05-31 11:02:00,81.765,81.787,81.746,81.754,172600001.0
2005-05-31 11:03:00,81.763,81.777,81.74,81.761,175100001.0
2005-05-31 11:04:00,81.78,81.785,81.723,81.728,156900002.0
2005-05-31 11:05:00,81.73,81.772,81.727,81.752,153900001.0
2005-05-31 11:06:00,81.729,81.767,81.717,81.717,200999999.0
2005-05-31 11:07:00,81.718,81.761,81.701,81.729,283200000.0
2005-05-31 11:08:00,81.729,81.777,81.726,81.745,241700003.0
2005-05-31 11:09:00,81.731,81.785,81.725,81.785,138900000.0
2005-05-31 11:10:00,81.73,81.78,81.725,81.746,219599998.0
2005-05-31 11:11:00,81.739,81.781,81.737,81.755,227099997.0
2005-05-31 11:12:00,81.757,81.775,81.734,81.739,235499999.0
2005-05-31 11:13:00,81.749,81.762,81.72,81.745,217099999.0
2005-05-31 11:14:00,81.733,81.755,81.681,81.691,126100000.0
2005-05-31 11:15:00,81.707,81.738,81.691,81.704,201900000.0
2005-05-31 11:16:00,81.7,81.735,81.69,81.703,190100000.0
2005-05-31 11:17:00,81.72,81.73,81.691,81.696,286299991.0
2005-05-31 11:18:00,81.667,81.744,81.667,81.719,215500002.0
2005-05-31 11:19:00,81.711,81.725,81.693,81.693,186399999.0
2005-05-31 11:20:00,81.697,81.731,81.678,81.731,192399999.0
2005-05-31 11:21:00,81.72,81.738,81.699,81.711,197599999.0
2005-05-31 11:22:00,81.7,81.735,81.692,81.707,215399999.0
2005-05-31 11:23:00,81.717,81.732,81.693,81.702,261099998.0
2005-05-31 11:24:00,81.686,81.738,81.674,81.721,137999999.0
2005-05-31 11:25:00,81.716,81.739,81.697,81.722,241000000.0
2005-05-31 11:26:00,81.71,81.734,81.69,81.714,208499999.0
2005-05-31 11:27:00,81.703,81.733,81.698,81.721,220300002.0
2005-05-31 11:28:00,81.702,81.736,81.682,81.729,147299999.0
2005-05-31 11:29:00,81.695,81.738,81.685,81.738,289400003.0
2005-05-31 11:30:00,81.739,81.758,81.71,81.715,132500000.0
2005-05-31 11:31:00,81.709,81.747,81.706,81.738,182600001.0
2005-05-31 11:32:00,81.7,81.726,81.682,81.704,230500001.0
2005-05-31 11:33:00,81.714,81.753,81.703,81.726,129400001.0
2005-05-31 11:34:00,81.726,81.748,81.703,81.728,133899999.0
2005-05-31 11:35:00,81.737,81.739,81.706,81.706,167100000.0
2005-05-31 11:36:00,81.715,81.75,81.709,81.75,287100001.0
2005-05-31 11:37:00,81.723,81.759,81.708,81.715,369900002.0
2005-05-31 11:38:00,81.71,81.739,81.697,81.724,203100003.0
2005-05-31 11:39:00,81.71,81.737,81.688,81.703,209299998.0
2005-05-31 11:40:00,81.71,81.74,81.684,81.684,132200000.0
2005-05-31 11:41:00,81.69,81.745,81.69,81.71,229199999.0
2005-05-31 11:42:00,81.691,81.718,81.685,81.709,152500001.0
2005-05-31 11:43:00,81.691,81.734,81.685,81.706,178600001.0
2005-05-31 11:44:00,81.75,81.755,81.709,81.709,200099998.0
2005-05-31 11:45:00,81.716,81.746,81.698,81.718,305899997.0
2005-05-31 11:46:00,81.708,81.748,81.703,81.742,294500003.0
2005-05-31 11:47:00,81.703,81.76,81.697,81.723,218599999.0
2005-05-31 11:48:00,81.748,81.752,81.721,81.732,127700000.0
2005-05-31 11:49:00,81.735,81.763,81.722,81.741,191899999.0
2005-05-31 11:50:00,81.73,81.775,81.703,81.773,221700001.0
2005-05-31 11:51:00,81.752,81.788,81.715,81.739,310200002.0
2005-05-31 11:52:00,81.709,81.739,81.69,81.69,141000000.0
2005-05-31 11:53:00,81.696,81.717,81.679,81.708,213799997.0
2005-05-31 11:54:00,81.701,81.744,81.679,81.716,224100000.0
2005-05-31 11:55:00,81.709,81.743,81.699,81.726,145300000.0
2005-05-31 11:56:00,81.715,81.758,81.715,81.731,217699999.0
2005-05-31 11:57:00,81.747,81.759,81.702,81.715,213100002.0
2005-05-31 11:58:00,81.671,81.729,81.666,81.69,338500001.0
2005-05-31 11:59:00,81.68,81.731,81.68,81.704,233799994.0
2005-05-31 12:00:00,81.709,81.722,81.683,81.696,226300000.0
2005-05-31 12:01:00,81.692,81.714,81.682,81.697,185300000.0
2005-05-31 12:02:00,81.669,81.727,81.669,81.703,240100001.0
2005-05-31 12:03:00,81.685,81.726,81.68,81.71,233199998.0
2005-05-31 12:04:00,81.688,81.714,81.676,81.684,152600001.0
2005-05-31 12:05:00,81.678,81.736,81.671,81.736,99499999.0
2005-05-31 12:06:00,81.699,81.714,81.672,81.691,150100000.0
2005-05-31 12:07:00,81.697,81.709,81.629,81.692,299499997.0
2005-05-31 12:08:00,81.689,81.707,81.663,81.688,99700000.0
2005-05-31 12:09:00,81.688,81.696,81.657,81.668,200799995.0
2005-05-31 12:10:00,81.651,81.693,81.644,81.658,153800000.0
2005-05-31 12:11:00,81.649,81.679,81.635,81.661,148800000.0
2005-05-31 12:12:00,81.677,81.691,81.65,81.661,254899996.0
2005-05-31 12:13:00,81.663,81.677,81.638,81.638,145800000.0
2005-05-31 12:14:00,81.665,81.714,81.648,81.676,196200003.0
2005-05-31 12:15:00,81.661,81.708,81.658,81.663,316999994.0
2005-05-31 12:16:00,81.642,81.688,81.642,81.676,188100000.0
2005-05-31 12:17:00,81.684,81.705,81.654,81.674,219800000.0
2005-05-31 12:18:00,81.682,81.713,81.667,81.695,144100001.0
2005-05-31 12:19:00,81.718,81.735,81.692,81.7,142699999.0
2005-05-31 12:20:00,81.693,81.751,81.687,81.722,219300000.0
2005-05-31 12:21:00,81.735,81.759,81.673,81.678,185000002.0
2005-05-31 12:22:00,81.681,81.763,81.667,81.756,132700000.0
2005-05-31 12:23:00,81.77,81.777,81.728,81.761,223700004.0
2005-05-31 12:24:00,81.782,81.798,81.706,81.72,227900000.0
2005-05-31 12:25:00,81.697,81.743,81.688,81.735,169899999.0
2005-05-31 12:26:00,81.686,81.725,81.682,81.703,139900000.0
2005-05-31 12:27:00,81.731,81.751,81.707,81.747,145899999.0
2005-05-31 12:28:00,81.738,81.764,81.698,81.698,193000003.0
2005-05-31 12:29:00,81.698,81.74,81.686,81.723,185199999.0
2005-05-31 12:30:00,81.728,81.747,81.698,81.716,218500001.0
2005-05-31 12:31:00,81.701,81.756,81.695,81.727,219900001.0
2005-05-31 12:32:00,81.727,81.743,81.68,81.695,244399999.0
2005-05-31 12:33:00,81.706,81.742,81.676,81.689,253800001.0
2005-05-31 12:34:00,81.7,81.742,81.7,81.711,93099999.0
2005-05-31 12:35:00,81.713,81.752,81.693,81.716,231800001.0
2005-05-31 12:36:00,81.71,81.748,81.692,81.704,245600003.0
2005-05-31 12:37:00,81.705,81.731,81.694,81.722,197800000.0
2005-05-31 12:38:00,81.687,81.734,81.675,81.698,179699999.0
2005-05-31 12:39:00,81.728,81.748,81.711,81.732,187400001.0
2005-05-31 12:40:00,81.703,81.76,81.691,81.76,144200001.0
2005-05-31 12:41:00,81.743,81.776,81.716,81.753,203499999.0
2005-05-31 12:42:00,81.78,81.786,81.744,81.744,192500004.0
2005-05-31 12:43:00,81.77,81.785,81.75,81.753,245200001.0
2005-05-31 12:44:00,81.758,81.794,81.746,81.778,203599997.0
2005-05-31 12:45:00,81.794,81.81,81.759,81.766,174900000.0
2005-05-31 12:46:00,81.725,81.833,81.712,81.811,203499999.0
2005-05-31 12:47:00,81.852,81.857,81.791,81.813,202300002.0
2005-05-31 12:48:00,81.833,81.87,81.812,81.843,229799996.0
2005-05-31 12:49:00,81.875,81.879,81.838,81.853,299699996.0
2005-05-31 12:50:00,81.845,81.884,81.84,81.858,181900001.0
2005-05-31 12:51:00,81.863,81.891,81.853,81.885,278699997.0
2005-05-31 12:52:00,81.826,81.887,81.805,81.869,205799999.0
2005-05-31 12:53:00,81.829,81.88,81.829,81.866,129700000.0
2005-05-31 12:54:00,81.841,81.924,81.835,81.91,186300003.0
2005-05-31 12:55:00,81.902,81.918,81.882,81.887,132599999.0
2005-05-31 12:56:00,81.866,81.893,81.853,81.867,346700002.0
2005-05-31 12:57:00,81.853,81.882,81.803,81.82,233599997.0
2005-05-31 12:58:00,81.814,81.875,81.808,81.862,147800002.0
2005-05-31 12:59:00,81.842,81.903,81.842,81.895,218799999.0
2005-05-31 13:00:00,81.888,81.915,81.872,81.884,102800000.0
2005-05-31 13:01:00,81.918,81.95,81.901,81.915,160399998.0
2005-05-31 13:02:00,81.874,81.933,81.869,81.907,200400001.0
2005-05-31 13:03:00,81.887,81.961,81.887,81.961,233899996.0
2005-05-31 13:04:00,81.911,81.961,81.911,81.931,279799996.0
2005-05-31 13:05:00,81.902,81.948,81.897,81.913,255500001.0
2005-05-31 13:06:00,81.912,81.927,81.891,81.898,207200002.0
2005-05-31 13:07:00,81.926,81.94,81.907,81.934,180899999.0
2005-05-31 13:08:00,81.892,81.948,81.871,81.909,181799997.0
2005-05-31 13:09:00,81.91,81.937,81.908,81.93,295600002.0
2005-05-31 13:10:00,81.894,81.922,81.877,81.899,230200001.0
2005-05-31 13:11:00,81.871,81.917,81.867,81.89,190099999.0
2005-05-31 13:12:00,81.893,81.922,81.867,81.903,252299995.0
2005-05-31 13:13:00,81.903,81.922,81.889,81.921,162799998.0
2005-05-31 13:14:00,81.927,81.93,81.897,81.897,132400000.0
2005-05-31 13:15:00,81.914,81.923,81.885,81.892,233799999.0
2005-05-31 13:16:00,81.884,81.919,81.88,81.905,251899995.0
2005-05-31 13:17:00,81.863,81.91,81.855,81.86,193800001.0
2005-05-31 13:18:00,81.854,81.875,81.83,81.838,181300002.0
2005-05-31 13:19:00,81.809,81.872,81.807,81.862,182599999.0
2005-05-31 13:20:00,81.847,81.877,81.83,81.871,230000005.0
2005-05-31 13:21:00,81.858,81.903,81.843,81.861,172000000.0
2005-05-31 13:22:00,81.91,81.919,81.858,81.86,284699999.0
2005-05-31 13:23:00,81.877,81.894,81.855,81.868,136500001.0
2005-05-31 13:24:00,81.851,81.914,81.851,81.913,170799999.0
2005-05-31 13:25:00,81.928,81.935,81.896,81.918,191900000.0
2005-05-31 13:26:00,81.863,81.916,81.858,81.91,113599997.0
2005-05-31 13:27:00,81.935,81.935,81.881,81.897,304300000.0
2005-05-31 13:28:00,81.912,81.92,81.878,81.893,348399993.0
2005-05-31 13:29:00,81.89,81.934,81.883,81.904,139500002.0
2005-05-31 13:30:00,81.882,81.902,81.853,81.853,283000001.0
2005-05-31 13:31:00,81.855,81.881,81.836,81.874,244199998.0
2005-05-31 13:32:00,81.872,81.901,81.845,81.855,203499999.0
2005-05-31 13:33:00,81.884,81.903,81.838,81.838,125500000.0
2005-05-31 13:34:00,81.84,81.885,81.837,81.845,154799999.0
2005-05-31 13:35:00,81.876,81.881,81.841,81.849,160599997.0
2005-05-31 13:36:00,81.843,81.875,81.821,81.839,221299997.0
2005-05-31 13:37:00,81.857,81.857,81.815,81.815,259800001.0
2005-05-31 13:38:00,81.844,81.849,81.793,81.817,197699999.0
2005-05-31 13:39:00,81.803,81.822,81.793,81.812,176800000.0
2005-05-31 13:40:00,81.797,81.813,81.77,81.801,213299999.0
2005-05-31 13:41:00,81.788,81.821,81.767,81.791,139800001.0
2005-05-31 13:42:00,81.801,81.823,81.777,81.793,182600002.0
2005-05-31 13:43:00,81.799,81.826,81.776,81.776,229500002.0
2005-05-31 13:44:00,81.817,81.836,81.795,81.802,245400002.0
2005-05-31 13:45:00,81.785,81.831,81.758,81.831,171000000.0
2005-05-31 13:46:00,81.773,81.822,81.773,81.805,312299991.0
2005-05-31 13:47:00,81.797,81.827,81.78,81.794,250700000.0
2005-05-31 13:48:00,81.804,81.826,81.772,81.788,219800001.0
2005-05-31 13:49:00,81.764,81.824,81.758,81.785,276600000.0
2005-05-31 13:50:00,81.768,81.817,81.747,81.795,76100000.0
2005-05-31 13:51:00,81.795,81.81,81.767,81.767,205199997.0
2005-05-31 13:52:00,81.787,81.815,81.778,81.809,239699999.0
2005-05-31 13:53:00,81.76,81.818,81.752,81.818,187800000.0
2005-05-31 13:54:00,81.748,81.818,81.745,81.787,111900001.0
2005-05-31 13:55:00,81.785,81.82,81.767,81.773,250499998.0
2005-05-31 13:56:00,81.787,81.808,81.746,81.756,235799998.0
2005-05-31 13:57:00,81.746,81.78,81.743,81.78,129399998.0
2005-05-31 13:58:00,81.755,81.789,81.73,81.764,126800000.0
2005-05-31 13:59:00,81.768,81.812,81.749,81.792,199399998.0
2005-05-31 14:00:00,81.8,81.839,81.788,81.815,187299998.0
2005-05-31 14:01:00,81.796,81.819,81.767,81.801,117300000.0
2005-05-31 14:02:00,81.784,81.823,81.784,81.816,173400002.0
2005-05-31 14:03:00,81.793,81.817,81.781,81.803,178300000.0
2005-05-31 14:04:00,81.807,81.835,81.793,81.821,116200001.0
2005-05-31 14:05:00,81.839,81.842,81.809,81.812,258200000.0
2005-05-31 14:06:00,81.805,81.862,81.805,81.852,173199998.0
2005-05-31 14:07:00,81.865,81.875,81.825,81.825,202599998.0
2005-05-31 14:08:00,81.858,81.879,81.84,81.87,227600001.0
2005-05-31 14:09:00,81.863,81.885,81.842,81.842,223200001.0
2005-05-31 14:10:00,81.839,81.877,81.825,81.827,276100000.0
2005-05-31 14:11:00,81.876,81.894,81.853,81.87,192599998.0
2005-05-31 14:12:00,81.858,81.883,81.823,81.866,204000001.0
2005-05-31 14:13:00,81.867,81.884,81.833,81.833,188500000.0
2005-05-31 14:14:00,81.821,81.846,81.799,81.814,216100000.0
2005-05-31 14:15:00,81.808,81.837,81.788,81.81,181799998.0
2005-05-31 14:16:00,81.799,81.825,81.789,81.792,261900000.0
2005-05-31 14:17:00,81.766,81.813,81.766,81.77,87300000.0
2005-05-31 14:18:00,81.7,81.778,81.7,81.772,185799999.0
2005-05-31 14:19:00,81.772,81.805,81.738,81.768,286800002.0
2005-05-31 14:20:00,81.742,81.804,81.742,81.803,147000001.0
2005-05-31 14:21:00,81.773,81.801,81.747,81.764,254200001.0
2005-05-31 14:22:00,81.76,81.774,81.729,81.735,149500000.0
2005-05-31 14:23:00,81.753,81.795,81.739,81.754,280099997.0
2005-05-31 14:24:00,81.776,81.809,81.773,81.803,256299996.0
2005-05-31 14:25:00,81.802,81.813,81.771,81.771,214499999.0
2005-05-31 14:26:00,81.754,81.794,81.745,81.788,226599997.0
2005-05-31 14:27:00,81.775,81.808,81.727,81.739,167899999.0
2005-05-31 14:28:00,81.721,81.779,81.705,81.757,150200001.0
2005-05-31 14:29:00,81.805,81.809,81.749,81.752,172600001.0
2005-05-31 14:30:00,81.734,81.787,81.734,81.781,258399999.0
2005-05-31 14:31:00,81.752,81.782,81.738,81.752,188000002.0
2005-05-31 14:32:00,81.782,81.795,81.765,81.782,176000000.0
2005-05-31 14:33:00,81.769,81.801,81.763,81.774,180000001.0
2005-05-31 14:34:00,81.739,81.779,81.731,81.758,166200002.0
2005-05-31 14:35:00,81.757,81.786,81.737,81.752,173999998.0
2005-05-31 14:36:00,81.783,81.797,81.759,81.773,254399997.0
2005-05-31 14:37:00,81.77,81.802,81.745,81.778,264100000.0
2005-05-31 14:38:00,81.789,81.804,81.757,81.77,203100000.0
2005-05-31 14:39:00,81.827,81.827,81.768,81.784,102700000.0
2005-05-31 14:40:00,81.775,81.807,81.76,81.768,231999999.0
2005-05-31 14:41:00,81.749,81.795,81.729,81.792,133100001.0
2005-05-31 14:42:00,81.785,81.8,81.757,81.757,194199998.0
2005-05-31 14:43:00,81.76,81.776,81.74,81.74,124100001.0
2005-05-31 14:44:00,81.74,81.787,81.725,81.768,210599996.0
2005-05-31 14:45:00,81.74,81.761,81.711,81.712,242400002.0
2005-05-31 14:46:00,81.72,81.736,81.696,81.699,139200001.0
2005-05-31 14:47:00,81.725,81.74,81.698,81.7,213999998.0
2005-05-31 14:48:00,81.708,81.761,81.699,81.712,196999998.0
2005-05-31 14:49:00,81.768,81.768,81.709,81.714,122600000.0
2005-05-31 14:50:00,81.724,81.762,81.706,81.749,128699999.0
2005-05-31 14:51:00,81.738,81.758,81.711,81.711,235200000.0
2005-05-31 14:52:00,81.707,81.787,81.691,81.763,199699999.0
2005-05-31 14:53:00,81.763,81.787,81.73,81.76,302100000.0
2005-05-31 14:54:00,81.721,81.771,81.721,81.766,116999999.0
2005-05-31 14:55:00,81.767,81.768,81.729,81.743,142399998.0
2005-05-31 14:56:00,81.715,81.791,81.715,81.758,184500002.0
2005-05-31 14:57:00,81.812,81.812,81.719,81.719,184500000.0
2005-05-31 14:58:00,81.741,81.752,81.715,81.723,135899999.0
2005-05-31 14:59:00,81.721,81.768,81.72,81.736,163999998.0
2005-05-31 15:00:00,81.74,81.756,81.711,81.723,165300003.0
2005-05-31 15:01:00,81.72,81.731,81.693,81.705,224500001.0
2005-05-31 15:02:00,81.708,81.746,81.698,81.723,211799999.0
2005-05-31 15:03:00,81.723,81.724,81.692,81.692,183900002.0
2005-05-31 15:04:00,81.688,81.712,81.671,81.681,191899999.0
2005-05-31 15:05:00,81.685,81.722,81.67,81.688,291700000.0
2005-05-31 15:06:00,81.682,81.692,81.655,81.655,213799998.0
2005-05-31 15:07:00,81.667,81.716,81.612,81.689,279100000.0
2005-05-31 15:08:00,81.658,81.718,81.652,81.676,206999999.0
2005-05-31 15:09:00,81.664,81.702,81.634,81.674,212399998.0
2005-05-31 15:10:00,81.676,81.699,81.643,81.689,227700003.0
2005-05-31 15:11:00,81.695,81.713,81.648,81.697,186900000.0
2005-05-31 15:12:00,81.659,81.706,81.652,81.655,180599999.0
2005-05-31 15:13:00,81.658,81.718,81.643,81.667,255299997.0
2005-05-31 15:14:00,81.658,81.701,81.637,81.701,193400000.0
2005-05-31 15:15:00,81.681,81.7,81.658,81.662,277800000.0
2005-05-31 15:16:00,81.664,81.702,81.664,81.702,166499999.0
2005-05-31 15:17:00,81.655,81.695,81.649,81.659,203900000.0
2005-05-31 15:18:00,81.67,81.702,81.649,81.653,155099999.0
2005-05-31 15:19:00,81.668,81.713,81.659,81.673,224700003.0
2005-05-31 15:20:00,81.715,81.722,81.672,81.694,141600000.0
2005-05-31 15:21:00,81.679,81.713,81.663,81.697,237400002.0
2005-05-31 15:22:00,81.681,81.701,81.657,81.687,142799997.0
2005-05-31 15:23:00,81.675,81.702,81.664,81.667,220800001.0
2005-05-31 15:24:00,81.67,81.7,81.665,81.691,252599995.0
2005-05-31 15:25:00,81.7,81.718,81.692,81.705,92999999.0
2005-05-31 15:26:00,81.681,81.722,81.668,81.699,314599994.0
2005-05-31 15:27:00,81.678,81.713,81.667,81.685,130800001.0
2005-05-31 15:28:00,81.648,81.688,81.642,81.649,210899999.0
2005-05-31 15:29:00,81.639,81.663,81.623,81.647,300799998.0
2005-05-31 15:30:00,81.653,81.679,81.637,81.645,166300000.0
2005-05-31 15:31:00,81.638,81.668,81.634,81.659,167499998.0
2005-05-31 15:32:00,81.631,81.644,81.608,81.637,177800000.0
2005-05-31 15:33:00,81.616,81.623,81.571,81.59,228700001.0
2005-05-31 15:34:00,81.569,81.609,81.567,81.594,259599996.0
2005-05-31 15:35:00,81.565,81.62,81.563,81.594,160100000.0
2005-05-31 15:36:00,81.593,81.625,81.58,81.586,287600000.0
2005-05-31 15:37:00,81.588,81.603,81.561,81.564,187399999.0
2005-05-31 15:38:00,81.545,81.602,81.538,81.575,189900000.0
2005-05-31 15:39:00,81.567,81.587,81.525,81.548,153800000.0
2005-05-31 15:40:00,81.57,81.579,81.469,81.52,217800000.0
2005-05-31 15:41:00,81.555,81.575,81.528,81.546,339799999.0
2005-05-31 15:42:00,81.546,81.582,81.53,81.565,202500002.0
2005-05-31 15:43:00,81.559,81.583,81.522,81.546,226499997.0
2005-05-31 15:44:00,81.575,81.613,81.543,81.555,143000000.0
2005-05-31 15:45:00,81.571,81.598,81.551,81.57,204000001.0
2005-05-31 15:46:00,81.573,81.59,81.537,81.54,184700000.0
2005-05-31 15:47:00,81.559,81.58,81.528,81.547,198199999.0
2005-05-31 15:48:00,81.56,81.564,81.528,81.544,215000000.0
2005-05-31 15:49:00,81.523,81.553,81.489,81.489,217099999.0
2005-05-31 15:50:00,81.478,81.52,81.467,81.503,166099999.0
2005-05-31 15:51:00,81.512,81.512,81.469,81.474,241799993.0
2005-05-31 15:52:00,81.466,81.493,81.428,81.434,237200001.0
2005-05-31 15:53:00,81.467,81.507,81.445,81.445,185100001.0
2005-05-31 15:54:00,81.436,81.493,81.436,81.485,255000001.0
2005-05-31 15:55:00,81.437,81.498,81.437,81.454,323199997.0
2005-05-31 15:56:00,81.448,81.549,81.447,81.549,178899997.0
2005-05-31 15:57:00,81.548,81.557,81.512,81.526,117899999.0
2005-05-31 15:58:00,81.527,81.585,81.527,81.575,242799999.0
2005-05-31 15:59:00,81.54,81.558,81.512,81.535,230300000.0
2005-05-31 16:00:00,81.522,81.577,81.512,81.528,242799997.0
2005-05-31 16:01:00,81.535,81.545,81.503,81.515,140700000.0
2005-05-31 16:02:00,81.505,81.535,81.491,81.517,188499999.0
2005-05-31 16:03:00,81.514,81.539,81.49,81.49,218100001.0
2005-05-31 16:04:00,81.533,81.556,81.487,81.487,239199998.0
2005-05-31 16:05:00,81.498,81.534,81.489,81.51,173200001.0
2005-05-31 16:06:00,81.481,81.532,81.478,81.5,224900000.0
2005-05-31 16:07:00,81.522,81.543,81.501,81.514,161500001.0
2005-05-31 16:08:00,81.492,81.563,81.492,81.525,276400004.0
2005-05-31 16:09:00,81.546,81.597,81.541,81.57,304099999.0
2005-05-31 16:10:00,81.562,81.604,81.56,81.582,210500000.0
2005-05-31 16:11:00,81.597,81.609,81.538,81.538,182100001.0
2005-05-31 16:12:00,81.547,81.569,81.525,81.533,206200002.0
2005-05-31 16:13:00,81.52,81.563,81.513,81.561,172599999.0
2005-05-31 16:14:00,81.496,81.54,81.478,81.493,159399999.0
2005-05-31 16:15:00,81.495,81.513,81.45,81.474,228400002.0
2005-05-31 16:16:00,81.454,81.492,81.435,81.471,245299999.0
2005-05-31 16:17:00,81.463,81.493,81.443,81.479,211499999.0
2005-05-31 16:18:00,81.486,81.508,81.456,81.498,146199998.0
2005-05-31 16:19:00,81.498,81.535,81.489,81.532,163899998.0
2005-05-31 16:20:00,81.506,81.544,81.499,81.522,195900000.0
2005-05-31 16:21:00,81.515,81.556,81.49,81.518,282600006.0
2005-05-31 16:22:00,81.549,81.574,81.532,81.543,226900001.0
2005-05-31 16:23:00,81.555,81.613,81.554,81.572,170400000.0
2005-05-31 16:24:00,81.566,81.587,81.551,81.565,226800001.0
2005-05-31 16:25:00,81.579,81.602,81.531,81.561,220700000.0
2005-05-31 16:26:00,81.521,81.582,81.508,81.563,198199998.0
2005-05-31 16:27:00,81.55,81.583,81.522,81.551,284400001.0
2005-05-31 16:28:00,81.553,81.58,81.526,81.541,224000002.0
2005-05-31 16:29:00,81.528,81.564,81.519,81.526,213699999.0
2005-05-31 16:30:00,81.544,81.564,81.508,81.528,240099999.0
2005-05-31 16:31:00,81.564,81.574,81.534,81.549,186599999.0
2005-05-31 16:32:00,81.567,81.568,81.511,81.525,242800000.0
2005-05-31 16:33:00,81.531,81.561,81.518,81.528,241799997.0
2005-05-31 16:34:00,81.533,81.578,81.513,81.565,197300000.0
2005-05-31 16:35:00,81.57,81.591,81.552,81.552,196999996.0
2005-05-31 16:36:00,81.543,81.65,81.543,81.626,203299997.0
2005-05-31 16:37:00,81.61,81.627,81.571,81.591,120500004.0
2005-05-31 16:38:00,81.582,81.62,81.582,81.603,174900001.0
2005-05-31 16:39:00,81.577,81.611,81.557,81.57,191399997.0
2005-05-31 16:40:00,81.556,81.6,81.55,81.585,183500000.0
2005-05-31 16:41:00,81.587,81.605,81.555,81.564,168100002.0
2005-05-31 16:42:00,81.588,81.594,81.547,81.553,227300000.0
2005-05-31 16:43:00,81.555,81.595,81.538,81.595,181599999.0
2005-05-31 16:44:00,81.55,81.578,81.523,81.541,221499997.0
2005-05-31 16:45:00,81.574,81.587,81.534,81.534,151599999.0
2005-05-31 16:46:00,81.534,81.567,81.526,81.553,192100003.0
2005-05-31 16:47:00,81.533,81.549,81.503,81.513,178700001.0
2005-05-31 16:48:00,81.518,81.542,81.485,81.485,199099999.0
2005-05-31 16:49:00,81.54,81.556,81.504,81.52,234200001.0
2005-05-31 16:50:00,81.534,81.593,81.53,81.583,161200000.0
2005-05-31 16:51:00,81.571,81.602,81.551,81.581,201199999.0
2005-05-31 16:52:00,81.542,81.632,81.537,81.612,246600000.0
2005-05-31 16:53:00,81.596,81.638,81.593,81.635,179799998.0
2005-05-31 16:54:00,81.584,81.633,81.573,81.612,109900000.0
2005-05-31 16:55:00,81.635,81.66,81.6,81.6,145100002.0
2005-05-31 16:56:00,81.597,81.616,81.58,81.58,128500001.0
2005-05-31 16:57:00,81.572,81.593,81.553,81.569,280299997.0
2005-05-31 16:58:00,81.595,81.615,81.568,81.576,256600002.0
2005-05-31 16:59:00,81.592,81.646,81.591,81.638,103800000.0
2005-05-31 17:00:00,81.623,81.686,81.612,81.631,198799998.0
2005-05-31 17:01:00,81.617,81.677,81.617,81.668,160999997.0
2005-05-31 17:02:00,81.637,81.661,81.616,81.628,128000001.0
2005-05-31 17:03:00,81.632,81.655,81.617,81.655,292099996.0
2005-05-31 17:04:00,81.647,81.662,81.607,81.633,166300000.0
2005-05-31 17:05:00,81.671,81.702,81.639,81.693,267999997.0
2005-05-31 17:06:00,81.688,81.739,81.678,81.714,189299998.0
2005-05-31 17:07:00,81.698,81.735,81.686,81.734,281899998.0
2005-05-31 17:08:00,81.718,81.766,81.711,81.766,180699998.0
2005-05-31 17:09:00,81.78,81.795,81.725,81.725,195000003.0
2005-05-31 17:10:00,81.739,81.765,81.7,81.705,141499999.0
2005-05-31 17:11:00,81.733,81.766,81.713,81.73,202999999.0
2005-05-31 17:12:00,81.748,81.763,81.723,81.727,184199995.0
2005-05-31 17:13:00,81.736,81.783,81.718,81.764,201699999.0
2005-05-31 17:14:00,81.753,81.793,81.744,81.786,209799999.0
2005-05-31 17:15:00,81.77,81.793,81.743,81.746,200600000.0
2005-05-31 17:16:00,81.751,81.779,81.729,81.737,112800001.0
2005-05-31 17:17:00,81.75,81.761,81.695,81.696,156599998.0
2005-05-31 17:18:00,81.705,81.733,81.654,81.697,256099999.0
2005-05-31 17:19:00,81.71,81.752,81.701,81.732,101499999.0
2005-05-31 17:20:00,81.708,81.776,81.708,81.77,210899996.0
2005-05-31 17:21:00,81.767,81.813,81.753,81.813,308600000.0
2005-05-31 17:22:00,81.78,81.805,81.77,81.791,163900000.0
2005-05-31 17:23:00,81.781,81.822,81.669,81.768,159000001.0
2005-05-31 17:24:00,81.753,81.825,81.745,81.801,209199999.0
2005-05-31 17:25:00,81.801,81.814,81.778,81.78,317999997.0
2005-05-31 17:26:00,81.738,81.786,81.734,81.786,187999998.0
2005-05-31 17:27:00,81.77,81.8,81.698,81.712,168099999.0
2005-05-31 17:28:00,81.773,81.807,81.768,81.791,189300002.0
2005-05-31 17:29:00,81.803,81.82,81.775,81.802,163100000.0
2005-05-31 17:30:00,81.793,81.849,81.793,81.848,189299999.0
2005-05-31 17:31:00,81.8,81.862,81.798,81.805,136900003.0
2005-05-31 17:32:00,81.845,81.88,81.804,81.829,193599999.0
2005-05-31 17:33:00,81.813,81.848,81.806,81.826,236999997.0
2005-05-31 17:34:00,81.832,81.862,81.82,81.84,140700001.0
2005-05-31 17:35:00,81.864,81.883,81.84,81.864,214099997.0
2005-05-31 17:36:00,81.838,81.875,81.821,81.875,206200003.0
2005-05-31 17:37:00,81.86,81.891,81.845,81.868,176399998.0
2005-05-31 17:38:00,81.848,81.887,81.846,81.886,227799999.0
2005-05-31 17:39:00,81.866,81.902,81.855,81.863,212499999.0
2005-05-31 17:40:00,81.855,81.882,81.832,81.882,196300003.0
2005-05-31 17:41:00,81.853,81.878,81.823,81.857,207299996.0
2005-05-31 17:42:00,81.864,81.892,81.854,81.891,276099998.0
2005-05-31 17:43:00,81.888,81.901,81.862,81.869,193200000.0
2005-05-31 17:44:00,81.863,81.895,81.834,81.893,199200000.0
2005-05-31 17:45:00,81.882,81.9,81.865,81.875,184499998.0
2005-05-31 17:46:00,81.892,81.928,81.888,81.894,214800002.0
2005-05-31 17:47:00,81.885,81.939,81.885,81.939,151099999.0
2005-05-31 17:48:00,81.901,81.952,81.898,81.91,156900000.0
2005-05-31 17:49:00,81.94,81.966,81.912,81.932,123800001.0
2005-05-31 17:50:00,81.943,81.961,81.923,81.935,193699999.0
2005-05-31 17:51:00,81.929,81.953,81.908,81.917,207699998.0
2005-05-31 17:52:00,81.95,81.955,81.92,81.925,137699998.0
2005-05-31 17:53:00,81.923,81.966,81.918,81.954,209400000.0
2005-05-31 17:54:00,81.936,81.971,81.914,81.919,136900002.0
2005-05-31 17:55:00,81.934,81.956,81.91,81.927,119599998.0
2005-05-31 17:56:00,81.942,81.948,81.903,81.913,170900001.0
2005-05-31 17:57:00,81.896,81.921,81.884,81.898,201700000.0
2005-05-31 17:58:00,81.914,81.929,81.883,81.883,214200001.0
2005-05-31 17:59:00,81.865,81.923,81.865,81.912,151800000.0
2005-05-31 18:00:00,81.885,81.933,81.854,81.886,193900001.0
2005-05-31 18:01:00,81.886,81.915,81.846,81.846,1211300000.0
2005-05-31 18:02:00,81.867,81.904,81.833,81.883,2051300004.0
2005-05-31 18:03:00,81.877,81.913,81.847,81.895,2110299998.0
2005-05-31 18:04:00,81.873,81.909,81.855,81.905,1611600006.0
2005-05-31 18:05:00,81.895,81.902,81.859,81.897,2105400001.0
2005-05-31 18:06:00,81.874,81.909,81.855,81.875,1550400003.0
2005-05-31 18:07:00,81.89,81.92,81.88,81.89,1433400002.0
2005-05-31 18:08:00,81.9,81.9,81.85,81.88,1433400002.0
2005-05-31 18:09:00,81.82,81.845,81.789,81.807,1433400002.0
2005-05-31 18:10:00,81.812,81.85,81.79,81.79,1740799995.0
2005-05-31 18:11:00,81.801,81.847,81.8,81.82,873900001.0
2005-05-31 18:12:00,81.802,81.826,81.778,81.778,1396199994.0
2005-05-31 18:13:00,81.775,81.841,81.775,81.799,1599200002.0
2005-05-31 18:14:00,81.78,81.839,81.767,81.822,1843699986.0
2005-05-31 18:15:00,81.816,81.832,81.802,81.81,2097399993.0
2005-05-31 18:16:00,81.82,81.84,81.82,81.84,654700003.0
2005-05-31 18:17:00,81.811,81.898,81.811,81.852,654700003.0
2005-05-31 18:18:00,81.834,81.854,81.791,81.797,1217800002.0
2005-05-31 18:19:00,81.799,81.827,81.769,81.779,1783899993.0
2005-05-31 18:20:00,81.797,81.829,81.767,81.788,1599499999.0
2005-05-31 18:21:00,81.792,81.801,81.761,81.776,764500001.0
2005-05-31 18:22:00,81.785,81.809,81.752,81.781,1752899996.0
2005-05-31 18:23:00,81.8,81.82,81.78,81.81,1448000007.0
2005-05-31 18:24:00,81.74,81.809,81.74,81.805,1448000007.0
2005-05-31 18:25:00,81.77,81.81,81.77,81.8,1492699993.0
2005-05-31 18:26:00,81.739,81.791,81.739,81.77,1492699993.0
2005-05-31 18:27:00,81.782,81.809,81.748,81.759,1059999996.0
2005-05-31 18:28:00,81.778,81.779,81.727,81.742,1190299988.0
2005-05-31 18:29:00,81.752,81.777,81.73,81.775,1394199995.0
2005-05-31 18:30:00,81.751,81.782,81.728,81.762,766900000.0
2005-05-31 18:31:00,81.745,81.777,81.732,81.748,1040599999.0
2005-05-31 18:32:00,81.738,81.776,81.716,81.723,1784400000.0
2005-05-31 18:33:00,81.74,81.8,81.722,81.773,1715200011.0
2005-05-31 18:34:00,81.762,81.791,81.74,81.745,1695599995.0
2005-05-31 18:35:00,81.751,81.777,81.711,81.76,1489999992.0
2005-05-31 18:36:00,81.744,81.775,81.72,81.736,1606999989.0
2005-05-31 18:37:00,81.732,81.761,81.698,81.751,1240600001.0
2005-05-31 18:38:00,81.728,81.767,81.703,81.745,688499997.0
2005-05-31 18:39:00,81.742,81.762,81.707,81.739,509899998.0
2005-05-31 18:40:00,81.722,81.757,81.695,81.71,755499999.0
2005-05-31 18:41:00,81.743,81.748,81.677,81.68,618500001.0
2005-05-31 18:42:00,81.67,81.736,81.663,81.71,643099999.0
2005-05-31 18:43:00,81.704,81.743,81.681,81.711,1426899987.0
2005-05-31 18:44:00,81.681,81.736,81.655,81.684,784200000.0
2005-05-31 18:45:00,81.692,81.699,81.636,81.636,1028900003.0
2005-05-31 18:46:00,81.661,81.688,81.64,81.688,742699994.0
2005-05-31 18:47:00,81.674,81.694,81.647,81.69,571999995.0
2005-05-31 18:48:00,81.662,81.711,81.648,81.685,626599996.0
2005-05-31 18:49:00,81.691,81.73,81.679,81.689,906900002.0
2005-05-31 18:50:00,81.702,81.736,81.656,81.687,822600004.0
2005-05-31 18:51:00,81.693,81.772,81.693,81.745,493599995.0
2005-05-31 18:52:00,81.743,81.779,81.709,81.733,754899996.0
2005-05-31 18:53:00,81.743,81.757,81.704,81.704,898299996.0
2005-05-31 18:54:00,81.762,81.899,81.714,81.756,885300005.0
2005-05-31 18:55:00,81.763,81.785,81.711,81.761,983699994.0
2005-05-31 18:56:00,81.735,81.749,81.679,81.687,580700002.0
2005-05-31 18:57:00,81.698,81.756,81.682,81.706,441000000.0
2005-05-31 18:58:00,81.698,81.764,81.697,81.722,1185999993.0
2005-05-31 18:59:00,81.729,81.777,81.708,81.719,899399990.0
2005-05-31 19:00:00,81.726,81.8,81.718,81.782,731900002.0
2005-05-31 19:01:00,81.813,81.825,81.762,81.784,572699992.0
2005-05-31 19:02:00,81.798,81.818,81.78,81.805,257299999.0
2005-05-31 19:03:00,81.804,81.82,81.754,81.795,626599995.0
2005-05-31 19:04:00,81.793,81.843,81.792,81.806,786399996.0
2005-05-31 19:05:00,81.789,81.835,81.779,81.785,386600003.0
2005-05-31 19:06:00,81.77,81.834,81.755,81.783,374799999.0
2005-05-31 19:07:00,81.804,81.842,81.788,81.791,1149999994.0
2005-05-31 19:08:00,81.807,81.84,81.785,81.79,1014299998.0
2005-05-31 19:09:00,81.795,81.828,81.772,81.797,453800001.0
2005-05-31 19:10:00,81.824,81.835,81.786,81.786,540000001.0
2005-05-31 19:11:00,81.82,81.846,81.801,81.825,149999998.0
2005-05-31 19:12:00,81.819,81.852,81.788,81.836,349599997.0
2005-05-31 19:13:00,81.843,81.873,81.812,81.834,459299997.0
2005-05-31 19:14:00,81.854,81.874,81.832,81.847,484900003.0
2005-05-31 19:15:00,81.865,81.865,81.784,81.815,676100000.0
2005-05-31 19:16:00,81.847,81.848,81.785,81.785,328899997.0
2005-05-31 19:17:00,81.775,81.823,81.766,81.785,596199998.0
2005-05-31 19:18:00,81.785,81.829,81.761,81.786,545999997.0
2005-05-31 19:19:00,81.787,81.814,81.767,81.788,634999999.0
2005-05-31 19:20:00,81.784,81.825,81.771,81.788,363699992.0
2005-05-31 19:21:00,81.821,81.834,81.789,81.805,217999998.0
2005-05-31 19:22:00,81.816,81.856,81.769,81.824,309100000.0
2005-05-31 19:23:00,81.837,81.879,81.816,81.85,1581299992.0
2005-05-31 19:24:00,81.882,81.882,81.789,81.831,645800001.0
2005-05-31 19:25:00,81.85,81.866,81.8,81.8,883499997.0
2005-05-31 19:26:00,81.812,81.864,81.803,81.819,1270999989.0
2005-05-31 19:27:00,81.821,81.865,81.796,81.856,1174200001.0
2005-05-31 19:28:00,81.803,81.848,81.8,81.841,616599999.0
2005-05-31 19:29:00,81.823,81.864,81.795,81.84,553100000.0
2005-05-31 19:30:00,81.823,81.858,81.798,81.844,863499995.0
2005-05-31 19:31:00,81.796,81.852,81.784,81.83,624699998.0
2005-05-31 19:32:00,81.85,81.862,81.807,81.817,697699996.0
2005-05-31 19:33:00,81.821,81.866,81.798,81.849,592900001.0
2005-05-31 19:34:00,81.806,81.865,81.801,81.825,723599997.0
2005-05-31 19:35:00,81.826,81.868,81.815,81.827,655899995.0
2005-05-31 19:36:00,81.813,81.855,81.773,81.773,564899997.0
2005-05-31 19:37:00,81.782,81.816,81.774,81.801,232099998.0
2005-05-31 19:38:00,81.795,81.829,81.774,81.785,942800004.0
2005-05-31 19:39:00,81.788,81.835,81.77,81.811,1019599999.0
2005-05-31 19:40:00,81.786,81.832,81.774,81.792,757299999.0
2005-05-31 19:41:00,81.78,81.835,81.767,81.815,686399995.0
2005-05-31 19:42:00,81.803,81.847,81.79,81.816,587000002.0
2005-05-31 19:43:00,81.82,81.842,81.797,81.797,342599998.0
2005-05-31 19:44:00,81.828,81.853,81.772,81.796,459799996.0
2005-05-31 19:45:00,81.825,81.868,81.804,81.847,492100000.0
2005-05-31 19:46:00,81.812,81.873,81.812,81.842,381799999.0
2005-05-31 19:47:00,81.828,81.849,81.806,81.816,295400000.0
2005-05-31 19:48:00,81.787,81.831,81.769,81.825,911999997.0
2005-05-31 19:49:00,81.818,81.849,81.765,81.813,620999994.0
2005-05-31 19:50:00,81.819,81.863,81.793,81.841,382500001.0
2005-05-31 19:51:00,81.858,81.887,81.847,81.868,271099999.0
2005-05-31 19:52:00,81.858,81.918,81.85,81.871,529800001.0
2005-05-31 19:53:00,81.887,81.911,81.846,81.883,760299997.0
2005-05-31 19:54:00,81.869,81.919,81.855,81.885,817900003.0
2005-05-31 19:55:00,81.906,81.914,81.854,81.854,344199998.0
2005-05-31 19:56:00,81.837,81.915,81.837,81.903,346400000.0
2005-05-31 19:57:00,81.885,81.904,81.84,81.879,547099995.0
2005-05-31 19:58:00,81.894,81.941,81.885,81.934,857599996.0
2005-05-31 19:59:00,81.914,81.968,81.903,81.955,758099997.0
2005-05-31 20:00:00,81.954,81.957,81.896,81.921,391999997.0
2005-05-31 20:01:00,81.889,81.934,81.882,81.915,406200001.0
2005-05-31 20:02:00,81.873,81.932,81.864,81.905,712200001.0
2005-05-31 20:03:00,81.879,81.917,81.863,81.889,345400002.0
2005-05-31 20:04:00,81.883,81.917,81.817,81.869,277299999.0
2005-05-31 20:05:00,81.878,81.9,81.865,81.878,536899994.0
2005-05-31 20:06:00,81.883,81.902,81.84,81.844,877999999.0
2005-05-31 20:07:00,81.854,81.927,81.854,81.9,625299998.0
2005-05-31 20:08:00,81.879,81.945,81.853,81.908,464100000.0
2005-05-31 20:09:00,81.915,81.932,81.846,81.851,720300001.0
2005-05-31 20:10:00,81.87,81.919,81.87,81.888,752900000.0
2005-05-31 20:11:00,81.87,81.888,81.855,81.882,868799999.0
2005-05-31 20:12:00,81.862,81.883,81.835,81.861,1382500001.0
2005-05-31 20:13:00,81.888,81.888,81.815,81.831,560200003.0
2005-05-31 20:14:00,81.847,81.867,81.804,81.819,481100000.0
2005-05-31 20:15:00,81.83,81.846,81.789,81.808,747400003.0
2005-05-31 20:16:00,81.834,81.853,81.808,81.81,739200002.0
2005-05-31 20:17:00,81.854,81.869,81.793,81.813,303000000.0
2005-05-31 20:18:00,81.821,81.873,81.818,81.852,153800001.0
2005-05-31 20:19:00,81.854,81.893,81.833,81.865,279799998.0
2005-05-31 20:20:00,81.866,81.88,81.833,81.858,785399989.0
2005-05-31 20:21:00,81.851,81.89,81.845,81.865,530799996.0
2005-05-31 20:22:00,81.852,81.885,81.826,81.854,869499997.0
2005-05-31 20:23:00,81.843,81.878,81.836,81.86,549199994.0
2005-05-31 20:24:00,81.83,81.889,81.819,81.866,388800000.0
2005-05-31 20:25:00,81.876,81.925,81.859,81.872,653399996.0
2005-05-31 20:26:00,81.853,81.905,81.843,81.88,527599996.0
2005-05-31 20:27:00,81.881,81.888,81.852,81.868,367300003.0
2005-05-31 20:28:00,81.853,81.923,81.85,81.872,1199300001.0
2005-05-31 20:29:00,81.858,81.911,81.846,81.889,1381400003.0
2005-05-31 20:30:00,81.872,81.913,81.866,81.887,1446100005.0
2005-05-31 20:31:00,81.885,81.931,81.868,81.915,1096299994.0
2005-05-31 20:32:00,81.905,81.979,81.899,81.964,950999996.0
2005-05-31 20:33:00,81.955,82.025,81.952,81.999,580399995.0
2005-05-31 20:34:00,81.987,82.025,81.974,81.988,425599999.0
2005-05-31 20:35:00,81.98,82.01,81.955,82.004,412399999.0
2005-05-31 20:36:00,82.01,82.014,81.964,81.988,608699999.0
2005-05-31 20:37:00,81.965,82.002,81.947,81.969,526700001.0
2005-05-31 20:38:00,81.965,82.007,81.947,81.985,966099991.0
2005-05-31 20:39:00,81.973,82.016,81.962,82.009,699299999.0
2005-05-31 20:40:00,81.97,82.019,81.955,81.975,1340800002.0
2005-05-31 20:41:00,81.963,82.006,81.95,81.976,1015099996.0
2005-05-31 20:42:00,81.973,82.012,81.953,81.99,904199996.0
2005-05-31 20:43:00,81.983,82.034,81.954,82.026,792800001.0
2005-05-31 20:44:00,81.987,82.021,81.969,81.989,928499994.0
2005-05-31 20:45:00,81.978,82.018,81.954,81.975,772699994.0
2005-05-31 20:46:00,81.971,81.994,81.945,81.955,465899999.0
2005-05-31 20:47:00,81.974,81.994,81.95,81.986,1136699995.0
2005-05-31 20:48:00,81.975,81.997,81.925,81.943,728399997.0
2005-05-31 20:49:00,81.96,82.003,81.931,81.942,512000001.0
2005-05-31 20:50:00,81.947,82.005,81.923,81.957,1040800002.0
2005-05-31 20:51:00,81.968,81.998,81.936,81.961,447899996.0
2005-05-31 20:52:00,81.968,81.983,81.943,81.954,422099998.0
2005-05-31 20:53:00,81.941,82.005,81.905,81.963,1274099992.0
2005-05-31 20:54:00,81.928,81.994,81.912,81.956,566300005.0
2005-05-31 20:55:00,81.959,82.005,81.95,81.962,1155299999.0
2005-05-31 20:56:00,81.96,82.016,81.955,82.009,837700001.0
2005-05-31 20:57:00,81.978,82.017,81.957,81.992,814499995.0
2005-05-31 20:58:00,81.981,82.017,81.956,81.96,1351499998.0
2005-05-31 20:59:00,81.988,82.02,81.952,81.959,1121900006.0
2005-05-31 21:00:00,81.94,82.008,81.94,81.968,1281099992.0
2005-05-31 21:01:00,81.999,82.005,81.951,81.958,935999999.0
2005-05-31 21:02:00,81.945,81.989,81.922,81.943,474600001.0
2005-05-31 21:03:00,81.958,81.983,81.926,81.971,330100000.0
2005-05-31 21:04:00,81.959,81.998,81.925,81.925,461199999.0
2005-05-31 21:05:00,81.943,82.001,81.918,81.947,723499998.0
2005-05-31 21:06:00,81.978,82.014,81.949,81.984,557999999.0
2005-05-31 21:07:00,81.995,82.019,81.953,82.0,598900000.0
2005-05-31 21:08:00,81.957,82.014,81.951,81.97,676399999.0
2005-05-31 21:09:00,81.967,82.023,81.966,82.0,329399998.0
2005-05-31 21:10:00,81.99,82.018,81.942,81.978,738200000.0
2005-05-31 21:11:00,81.998,82.03,81.943,82.009,445500002.0
2005-05-31 21:12:00,81.988,82.024,81.97,81.975,254099999.0
2005-05-31 21:13:00,81.983,82.042,81.981,82.019,384599999.0
2005-05-31 21:14:00,81.984,82.059,81.978,82.013,769699994.0
2005-05-31 21:15:00,82.013,82.076,81.993,81.994,804699998.0
2005-05-31 21:16:00,82.023,82.046,81.993,81.999,787100000.0
2005-05-31 21:17:00,81.982,82.009,81.957,81.978,833500000.0
2005-05-31 21:18:00,81.943,82.016,81.929,82.016,562899999.0
2005-05-31 21:19:00,81.997,82.017,81.969,82.015,863999999.0
2005-05-31 21:20:00,81.984,82.026,81.976,82.002,1294600001.0
2005-05-31 21:21:00,81.986,82.024,81.974,82.001,1012300010.0
2005-05-31 21:22:00,81.997,82.019,81.976,81.979,917100002.0
2005-05-31 21:23:00,81.995,82.014,81.953,81.99,708599994.0
2005-05-31 21:24:00,81.972,82.018,81.958,81.968,874200000.0
2005-05-31 21:25:00,81.992,82.027,81.973,81.996,1139799997.0
2005-05-31 21:26:00,81.976,82.02,81.974,82.02,443100001.0
2005-05-31 21:27:00,82.019,82.024,81.972,81.973,491399997.0
2005-05-31 21:28:00,81.998,82.047,81.98,82.024,341200000.0
2005-05-31 21:29:00,82.035,82.055,81.982,82.003,746199992.0
2005-05-31 21:30:00,82.017,82.042,81.975,81.985,370300001.0
2005-05-31 21:31:00,81.991,82.025,81.973,82.023,272000002.0
2005-05-31 21:32:00,81.988,82.013,81.956,81.979,473599999.0
2005-05-31 21:33:00,81.992,82.037,81.992,82.004,493299999.0
2005-05-31 21:34:00,82.0,82.033,81.98,81.993,197599999.0
2005-05-31 21:35:00,81.994,82.028,81.98,81.984,436199997.0
2005-05-31 21:36:00,81.975,82.016,81.965,81.986,353900001.0
2005-05-31 21:37:00,81.977,82.026,81.962,82.017,515199998.0
2005-05-31 21:38:00,81.996,82.027,81.972,82.002,219100000.0
2005-05-31 21:39:00,81.981,82.02,81.968,81.978,394300002.0
2005-05-31 21:40:00,82.009,82.027,81.977,81.998,601299999.0
2005-05-31 21:41:00,82.009,82.024,81.973,82.002,332500002.0
2005-05-31 21:42:00,81.965,82.024,81.965,82.01,344700000.0
2005-05-31 21:43:00,82.002,82.027,81.958,82.011,336000004.0
2005-05-31 21:44:00,81.949,82.012,81.949,82.006,1006200003.0
2005-05-31 21:45:00,81.996,82.029,81.949,81.988,403400004.0
2005-05-31 21:46:00,82.0,82.017,81.966,81.966,286999998.0
2005-05-31 21:47:00,81.999,82.03,81.963,81.979,475999999.0
2005-05-31 21:48:00,82.008,82.023,81.966,81.989,736799995.0
2005-05-31 21:49:00,81.998,82.028,81.981,81.987,301599999.0
2005-05-31 21:50:00,82.0,82.01,81.976,81.987,206300000.0
2005-05-31 21:51:00,81.999,82.026,81.974,81.982,324800001.0
2005-05-31 21:52:00,81.974,82.01,81.969,81.988,168399996.0
2005-05-31 21:53:00,81.971,82.016,81.96,81.99,452899999.0
2005-05-31 21:54:00,81.939,82.011,81.939,81.986,325400000.0
2005-05-31 21:55:00,81.968,82.019,81.962,81.962,205799999.0
2005-05-31 21:56:00,81.986,82.013,81.933,81.953,239000002.0
2005-05-31 21:57:00,81.956,82.008,81.945,81.964,245600001.0
2005-05-31 21:58:00,81.957,81.994,81.952,81.967,148000003.0
2005-05-31 21:59:00,81.975,81.985,81.926,81.968,401199999.0
2005-05-31 22:00:00,81.946,81.977,81.905,81.957,588899990.0
2005-05-31 22:01:00,81.911,81.957,81.886,81.922,706800000.0
2005-05-31 22:02:00,81.905,81.943,81.876,81.921,807799996.0
2005-05-31 22:03:00,81.94,81.96,81.894,81.909,359700001.0
2005-05-31 22:04:00,81.908,81.944,81.878,81.922,648499990.0
2005-05-31 22:05:00,81.912,81.937,81.899,81.919,198899998.0
2005-05-31 22:06:00,81.928,81.966,81.903,81.92,277899997.0
2005-05-31 22:07:00,81.932,81.967,81.905,81.931,212699998.0
2005-05-31 22:08:00,81.906,81.966,81.906,81.937,192000000.0
2005-05-31 22:09:00,81.898,81.969,81.897,81.953,288999998.0
2005-05-31 22:10:00,81.912,81.942,81.89,81.905,182700002.0
2005-05-31 22:11:00,81.902,81.941,81.881,81.92,434000002.0
2005-05-31 22:12:00,81.915,81.959,81.895,81.938,361300001.0
2005-05-31 22:13:00,81.947,81.967,81.89,81.925,478099998.0
2005-05-31 22:14:00,81.899,81.956,81.884,81.887,330599997.0
2005-05-31 22:15:00,81.893,81.948,81.893,81.94,220499999.0
2005-05-31 22:16:00,81.917,81.963,81.914,81.929,476399996.0
2005-05-31 22:17:00,81.924,81.97,81.916,81.945,230700002.0
2005-05-31 22:18:00,81.927,81.966,81.904,81.947,457399997.0
2005-05-31 22:19:00,81.904,81.946,81.882,81.934,194899999.0
2005-05-31 22:20:00,81.905,81.949,81.887,81.921,306399999.0
2005-05-31 22:21:00,81.957,81.972,81.913,81.957,259100000.0
2005-05-31 22:22:00,81.923,81.97,81.906,81.958,392999997.0
2005-05-31 22:23:00,81.915,81.955,81.899,81.925,448200000.0
2005-05-31 22:24:00,81.915,81.956,81.896,81.925,394599997.0
2005-05-31 22:25:00,81.915,81.942,81.899,81.905,250299998.0
2005-05-31 22:26:00,81.9,81.948,81.892,81.918,238799999.0
2005-05-31 22:27:00,81.91,81.93,81.857,81.885,803100000.0
2005-05-31 22:28:00,81.936,81.938,81.893,81.901,348599996.0
2005-05-31 22:29:00,81.902,81.956,81.892,81.908,335799999.0
2005-05-31 22:30:00,81.902,81.923,81.873,81.896,214200002.0
2005-05-31 22:31:00,81.917,81.939,81.875,81.9,516699999.0
2005-05-31 22:32:00,81.919,81.959,81.909,81.957,255499995.0
2005-05-31 22:33:00,81.91,81.965,81.878,81.918,717199998.0
2005-05-31 22:34:00,81.937,81.985,81.921,81.958,562499996.0
2005-05-31 22:35:00,81.96,81.96,81.898,81.929,192300001.0
2005-05-31 22:36:00,81.926,81.996,81.926,81.992,380699999.0
2005-05-31 22:37:00,81.986,82.004,81.93,81.976,216399999.0
2005-05-31 22:38:00,81.961,81.991,81.933,81.977,141099998.0
2005-05-31 22:39:00,81.968,82.009,81.954,81.965,277000000.0
2005-05-31 22:40:00,81.929,82.024,81.925,82.009,272699998.0
2005-05-31 22:41:00,81.996,82.035,81.98,82.006,200100000.0
2005-05-31 22:42:00,81.988,82.029,81.971,81.988,200200000.0
2005-05-31 22:43:00,82.0,82.015,81.967,81.976,342600002.0
2005-05-31 22:44:00,81.957,82.0,81.953,81.988,369799998.0
2005-05-31 22:45:00,81.986,82.027,81.961,81.984,451800001.0
2005-05-31 22:46:00,82.004,82.019,81.951,81.951,310900000.0
2005-05-31 22:47:00,82.003,82.033,81.991,82.014,272500001.0
2005-05-31 22:48:00,82.004,82.032,81.977,81.977,298500000.0
2005-05-31 22:49:00,81.99,82.032,81.985,82.021,234300000.0
2005-05-31 22:50:00,82.003,82.031,81.962,82.007,281499997.0
2005-05-31 22:51:00,82.017,82.042,81.982,82.011,300700000.0
2005-05-31 22:52:00,82.005,82.033,81.978,82.013,193899999.0
2005-05-31 22:53:00,82.007,82.04,81.972,81.998,495799999.0
2005-05-31 22:54:00,82.005,82.028,81.977,82.025,336799994.0
2005-05-31 22:55:00,82.036,82.057,81.994,81.998,302099998.0
2005-05-31 22:56:00,82.008,82.039,81.993,82.014,219400000.0
2005-05-31 22:57:00,82.018,82.056,81.997,82.021,366000002.0
2005-05-31 22:58:00,82.016,82.067,81.998,82.029,202600003.0
2005-05-31 22:59:00,82.028,82.06,81.946,81.953,571300001.0
2005-05-31 23:00:00,82.043,82.058,81.983,81.995,234699999.0
2005-05-31 23:01:00,82.013,82.026,81.951,81.983,188400000.0
2005-05-31 23:02:00,81.995,82.026,81.98,82.0,250699994.0
2005-05-31 23:03:00,81.983,82.045,81.983,82.006,270399999.0
2005-05-31 23:04:00,81.997,82.045,81.997,82.028,216199996.0
2005-05-31 23:05:00,82.03,82.039,81.999,82.0,161200002.0
2005-05-31 23:06:00,82.039,82.054,81.995,82.007,203200000.0
2005-05-31 23:07:00,82.005,82.042,81.995,82.004,221099998.0
2005-05-31 23:08:00,82.004,82.041,81.993,82.016,119200000.0
2005-05-31 23:09:00,82.041,82.066,82.006,82.033,168699999.0
2005-05-31 23:10:00,82.067,82.086,82.027,82.062,339199999.0
2005-05-31 23:11:00,82.038,82.062,81.983,82.002,232699999.0
2005-05-31 23:12:00,81.991,82.021,81.975,82.003,173700002.0
2005-05-31 23:13:00,81.997,82.032,81.997,82.032,137300000.0
2005-05-31 23:14:00,82.037,82.038,81.999,82.01,212300004.0
2005-05-31 23:15:00,82.008,82.041,81.982,81.989,109500000.0
2005-05-31 23:16:00,81.98,82.021,81.962,81.977,136499999.0
2005-05-31 23:17:00,81.965,82.028,81.965,82.001,176799998.0
2005-05-31 23:18:00,81.981,82.007,81.973,82.007,165099999.0
2005-05-31 23:19:00,82.016,82.032,81.982,81.995,187000001.0
2005-05-31 23:20:00,81.996,82.035,81.98,81.98,225900000.0
2005-05-31 23:21:00,82.028,82.041,81.997,82.024,211299999.0
2005-05-31 23:22:00,81.98,82.031,81.965,82.031,195800003.0
2005-05-31 23:23:00,82.039,82.039,81.962,81.962,227199998.0
2005-05-31 23:24:00,81.973,82.017,81.955,81.99,277900001.0
2005-05-31 23:25:00,81.99,82.042,81.987,82.025,131400000.0
2005-05-31 23:26:00,81.961,82.018,81.953,81.977,234500000.0
2005-05-31 23:27:00,81.98,82.016,81.976,82.005,152200002.0
2005-05-31 23:28:00,82.017,82.023,81.971,81.971,228000001.0
2005-05-31 23:29:00,81.974,82.029,81.974,82.018,216700001.0
2005-05-31 23:30:00,82.004,82.023,81.962,81.962,142000000.0
2005-05-31 23:31:00,81.968,82.041,81.955,82.036,206600002.0
2005-05-31 23:32:00,81.976,82.015,81.976,82.0,114299999.0
2005-05-31 23:33:00,81.97,82.009,81.962,82.005,121599999.0
2005-05-31 23:34:00,81.969,82.002,81.954,81.969,255200000.0
2005-05-31 23:35:00,82.002,82.009,81.964,81.964,171100001.0
2005-05-31 23:36:00,81.977,82.005,81.947,81.964,220899998.0
2005-05-31 23:37:00,81.955,81.991,81.952,81.99,185200001.0
2005-05-31 23:38:00,81.965,82.008,81.955,81.967,204200001.0
2005-05-31 23:39:00,81.976,82.009,81.937,81.967,145499999.0
2005-05-31 23:40:00,81.963,82.013,81.961,82.013,249900003.0
2005-05-31 23:41:00,82.004,82.022,81.969,81.983,292500005.0
2005-05-31 23:42:00,81.99,82.004,81.946,81.946,245900001.0
2005-05-31 23:43:00,81.949,82.006,81.949,81.991,284000001.0
2005-05-31 23:44:00,81.993,82.004,81.951,81.982,206900001.0
2005-05-31 23:45:00,81.989,82.02,81.969,82.02,199200000.0
2005-05-31 23:46:00,82.009,82.033,81.978,82.003,200300000.0
2005-05-31 23:47:00,82.016,82.084,82.009,82.033,368100000.0
2005-05-31 23:48:00,82.025,82.05,82.007,82.026,119800000.0
2005-05-31 23:49:00,82.018,82.042,82.002,82.035,296999999.0
2005-05-31 23:50:00,82.01,82.04,81.991,82.0,94000000.0
2005-05-31 23:51:00,82.009,82.031,81.976,81.985,277700002.0
2005-05-31 23:52:00,81.975,81.997,81.95,81.971,211800004.0
2005-05-31 23:53:00,81.962,82.002,81.958,81.982,197899997.0
2005-05-31 23:54:00,81.968,82.005,81.961,81.984,187399999.0
2005-05-31 23:55:00,81.986,82.005,81.961,81.985,186899999.0
2005-05-31 23:56:00,81.985,82.003,81.956,81.972,166399997.0
2005-05-31 23:57:00,81.932,82.014,81.932,81.965,244000002.0
2005-05-31 23:58:00,81.972,82.046,81.957,81.98,220700002.0
2005-05-31 23:59:00,81.998,82.021,81.969,81.992,187899999.0
2005-06-01 00:00:00,81.961,82.046,81.957,82.009,212500002.0
2005-06-01 00:01:00,81.978,82.002,81.955,81.979,237599999.0
2005-06-01 00:02:00,81.956,81.993,81.939,81.967,181400001.0
2005-06-01 00:03:00,81.96,81.99,81.937,81.949,210200001.0
2005-06-01 00:04:00,81.963,81.987,81.928,81.952,141200000.0
2005-06-01 00:05:00,82.017,82.018,81.972,81.973,163400002.0
2005-06-01 00:06:00,81.967,81.986,81.941,81.952,168799999.0
2005-06-01 00:07:00,81.956,81.972,81.931,81.95,164399995.0
2005-06-01 00:08:00,81.926,81.982,81.906,81.957,145400003.0
2005-06-01 00:09:00,81.959,81.972,81.924,81.94,170800001.0
2005-06-01 00:10:00,81.936,81.965,81.902,81.94,213599998.0
2005-06-01 00:11:00,81.93,81.976,81.909,81.943,200700000.0
2005-06-01 00:12:00,81.962,81.972,81.914,81.919,134100000.0
2005-06-01 00:13:00,81.916,81.96,81.914,81.932,379399993.0
2005-06-01 00:14:00,81.888,81.952,81.882,81.918,217499998.0
2005-06-01 00:15:00,81.901,81.927,81.87,81.895,111500000.0
2005-06-01 00:16:00,81.935,81.935,81.872,81.875,156500002.0
2005-06-01 00:17:00,81.905,81.931,81.885,81.889,104899999.0
2005-06-01 00:18:00,81.921,81.946,81.869,81.881,214400001.0
2005-06-01 00:19:00,81.883,81.944,81.883,81.897,151299997.0
2005-06-01 00:20:00,81.888,81.939,81.881,81.9,178600000.0
2005-06-01 00:21:00,81.898,81.941,81.883,81.897,149600001.0
2005-06-01 00:22:00,81.916,81.945,81.893,81.903,278199996.0
2005-06-01 00:23:00,81.894,81.923,81.868,81.884,231900001.0
2005-06-01 00:24:00,81.854,81.913,81.854,81.91,174100002.0
2005-06-01 00:25:00,81.867,81.897,81.846,81.881,97599999.0
2005-06-01 00:26:00,81.887,81.916,81.872,81.913,165900002.0
2005-06-01 00:27:00,81.872,81.93,81.865,81.93,198300002.0
2005-06-01 00:28:00,81.913,81.913,81.845,81.845,210200002.0
2005-06-01 00:29:00,81.852,81.897,81.827,81.876,206199998.0
2005-06-01 00:30:00,81.842,81.888,81.837,81.87,135100001.0
2005-06-01 00:31:00,81.852,81.88,81.847,81.875,159100000.0
2005-06-01 00:32:00,81.817,81.885,81.813,81.877,163299999.0
2005-06-01 00:33:00,81.866,81.884,81.836,81.846,207899995.0
2005-06-01 00:34:00,81.835,81.852,81.816,81.816,127500000.0
2005-06-01 00:35:00,81.842,81.859,81.814,81.825,243199999.0
2005-06-01 00:36:00,81.8,81.838,81.789,81.838,324600002.0
2005-06-01 00:37:00,81.793,81.857,81.793,81.832,240800002.0
2005-06-01 00:38:00,81.82,81.849,81.803,81.838,308000001.0
2005-06-01 00:39:00,81.85,81.85,81.81,81.842,235100002.0
2005-06-01 00:40:00,81.816,81.845,81.795,81.808,225400000.0
2005-06-01 00:41:00,81.83,81.871,81.808,81.871,172800000.0
2005-06-01 00:42:00,81.845,81.879,81.822,81.844,296699999.0
2005-06-01 00:43:00,81.873,81.885,81.831,81.865,210999999.0
2005-06-01 00:44:00,81.833,81.868,81.812,81.827,184899999.0
2005-06-01 00:45:00,81.887,81.887,81.827,81.828,177900000.0
2005-06-01 00:46:00,81.835,81.942,81.835,81.942,150200001.0
2005-06-01 00:47:00,81.904,81.939,81.894,81.895,194999999.0
2005-06-01 00:48:00,81.885,81.911,81.874,81.876,204299998.0
2005-06-01 00:49:00,81.911,81.938,81.899,81.931,220899996.0
2005-06-01 00:50:00,81.949,81.959,81.909,81.928,186899999.0
2005-06-01 00:51:00,81.866,81.946,81.863,81.902,263799994.0
2005-06-01 00:52:00,81.89,81.93,81.884,81.904,150500002.0
2005-06-01 00:53:00,81.904,81.944,81.901,81.936,169899999.0
2005-06-01 00:54:00,81.926,81.948,81.895,81.9,328499999.0
2005-06-01 00:55:00,81.91,81.958,81.899,81.902,246000002.0
2005-06-01 00:56:00,81.945,81.96,81.915,81.953,191800002.0
2005-06-01 00:57:00,81.95,81.961,81.925,81.931,87699999.0
2005-06-01 00:58:00,81.915,81.947,81.897,81.921,248299998.0
2005-06-01 00:59:00,81.915,81.964,81.886,81.94,293699999.0
2005-06-01 01:00:00,82.002,82.007,81.912,81.912,156400000.0
2005-06-01 01:01:00,81.954,81.98,81.93,81.94,207300000.0
2005-06-01 01:02:00,81.937,81.962,81.917,81.939,186600000.0
2005-06-01 01:03:00,81.946,81.972,81.917,81.938,202399996.0
2005-06-01 01:04:00,81.908,81.949,81.892,81.911,168599999.0
2005-06-01 01:05:00,81.95,81.954,81.923,81.93,169099998.0
2005-06-01 01:06:00,81.952,81.959,81.92,81.92,233399999.0
2005-06-01 01:07:00,81.897,81.963,81.897,81.963,124300003.0
2005-06-01 01:08:00,81.914,81.976,81.909,81.934,307599997.0
2005-06-01 01:09:00,81.943,81.976,81.932,81.976,232200000.0
2005-06-01 01:10:00,81.945,82.01,81.943,82.0,153900001.0
2005-06-01 01:11:00,81.957,82.002,81.948,81.982,201100003.0
2005-06-01 01:12:00,81.974,82.022,81.973,81.992,244700001.0
2005-06-01 01:13:00,81.985,82.009,81.958,81.959,248900000.0
2005-06-01 01:14:00,81.966,82.008,81.954,81.961,368099998.0
2005-06-01 01:15:00,81.981,81.988,81.947,81.956,180100002.0
2005-06-01 01:16:00,81.958,81.987,81.94,81.95,237499999.0
2005-06-01 01:17:00,81.97,82.007,81.95,81.983,155399999.0
2005-06-01 01:18:00,81.974,81.993,81.927,81.934,253999997.0
2005-06-01 01:19:00,81.936,82.002,81.936,81.99,348400001.0
2005-06-01 01:20:00,81.949,81.984,81.936,81.958,178700000.0
2005-06-01 01:21:00,81.967,81.978,81.938,81.968,193000000.0
2005-06-01 01:22:00,81.943,81.975,81.921,81.928,265699994.0
2005-06-01 01:23:00,81.937,81.957,81.892,81.892,201599997.0
2005-06-01 01:24:00,81.93,81.951,81.905,81.926,279399999.0
2005-06-01 01:25:00,81.891,81.931,81.886,81.905,238299995.0
2005-06-01 01:26:00,81.93,81.945,81.893,81.917,207500002.0
2005-06-01 01:27:00,81.902,81.931,81.897,81.931,160399999.0
2005-06-01 01:28:00,81.888,81.94,81.886,81.886,192799999.0
2005-06-01 01:29:00,81.883,81.945,81.878,81.918,185300002.0
2005-06-01 01:30:00,81.95,81.95,81.904,81.908,229499999.0
2005-06-01 01:31:00,81.925,81.967,81.906,81.911,365199993.0
2005-06-01 01:32:00,81.898,81.942,81.898,81.931,181100001.0
2005-06-01 01:33:00,81.928,81.95,81.9,81.917,149600001.0
2005-06-01 01:34:00,81.884,81.93,81.884,81.929,152200002.0
2005-06-01 01:35:00,81.915,81.937,81.892,81.934,222799998.0
2005-06-01 01:36:00,81.919,81.934,81.874,81.894,106800000.0
2005-06-01 01:37:00,81.904,81.921,81.893,81.903,214900000.0
2005-06-01 01:38:00,81.898,81.955,81.881,81.932,194800004.0
2005-06-01 01:39:00,81.916,81.94,81.898,81.928,120600000.0
2005-06-01 01:40:00,81.893,81.93,81.881,81.929,244400000.0
2005-06-01 01:41:00,81.945,81.945,81.893,81.917,151300000.0
2005-06-01 01:42:00,81.917,81.936,81.888,81.898,124799998.0
2005-06-01 01:43:00,81.929,81.95,81.903,81.944,183700000.0
2005-06-01 01:44:00,81.879,81.945,81.878,81.932,154300001.0
2005-06-01 01:45:00,81.929,81.955,81.9,81.918,246600001.0
2005-06-01 01:46:00,81.909,81.945,81.903,81.939,156299999.0
2005-06-01 01:47:00,81.939,81.954,81.918,81.935,109800000.0
2005-06-01 01:48:00,81.896,81.947,81.896,81.947,246899999.0
2005-06-01 01:49:00,81.951,81.961,81.922,81.922,243400003.0
2005-06-01 01:50:00,81.883,81.946,81.867,81.933,123700001.0
2005-06-01 01:51:00,81.923,81.945,81.887,81.902,196800002.0
2005-06-01 01:52:00,81.893,81.938,81.889,81.899,234800003.0
2005-06-01 01:53:00,81.896,81.93,81.882,81.901,204399999.0
2005-06-01 01:54:00,81.927,81.934,81.863,81.863,143799999.0
2005-06-01 01:55:00,81.905,81.943,81.885,81.943,107000002.0
2005-06-01 01:56:00,81.879,81.937,81.879,81.916,162100001.0
2005-06-01 01:57:00,81.914,81.928,81.864,81.875,202100001.0
2005-06-01 01:58:00,81.899,81.922,81.887,81.896,264699997.0
2005-06-01 01:59:00,81.891,81.935,81.854,81.881,305399997.0
2005-06-01 02:00:00,81.894,81.907,81.875,81.875,165300001.0
2005-06-01 02:01:00,81.899,81.912,81.851,81.898,275400000.0
2005-06-01 02:02:00,81.893,81.905,81.867,81.868,219699998.0
2005-06-01 02:03:00,81.903,81.928,81.865,81.905,186400001.0
2005-06-01 02:04:00,81.87,81.923,81.856,81.91,264899996.0
2005-06-01 02:05:00,81.887,81.91,81.857,81.858,167600003.0
2005-06-01 02:06:00,81.849,81.91,81.849,81.884,161100001.0
2005-06-01 02:07:00,81.878,81.895,81.857,81.862,328099999.0
2005-06-01 02:08:00,81.855,81.895,81.854,81.875,117300000.0
2005-06-01 02:09:00,81.868,81.897,81.863,81.871,85299999.0
2005-06-01 02:10:00,81.865,81.894,81.86,81.888,110100000.0
2005-06-01 02:11:00,81.87,81.889,81.858,81.883,369900001.0
2005-06-01 02:12:00,81.83,81.889,81.826,81.866,264700001.0
2005-06-01 02:13:00,81.879,81.884,81.854,81.854,140100003.0
2005-06-01 02:14:00,81.853,81.909,81.85,81.899,217999998.0
2005-06-01 02:15:00,81.894,81.912,81.847,81.869,263499999.0
2005-06-01 02:16:00,81.876,81.898,81.843,81.884,177999999.0
2005-06-01 02:17:00,81.879,81.888,81.82,81.83,167600000.0
2005-06-01 02:18:00,81.84,81.866,81.807,81.821,238100003.0
2005-06-01 02:19:00,81.837,81.871,81.832,81.852,179999997.0
2005-06-01 02:20:00,81.834,81.851,81.813,81.835,154799999.0
2005-06-01 02:21:00,81.807,81.85,81.803,81.822,200400000.0
2005-06-01 02:22:00,81.831,81.854,81.793,81.819,120400001.0
2005-06-01 02:23:00,81.821,81.839,81.792,81.836,181099998.0
2005-06-01 02:24:00,81.826,81.847,81.794,81.829,199300000.0
2005-06-01 02:25:00,81.799,81.836,81.782,81.793,115100000.0
2005-06-01 02:26:00,81.783,81.843,81.782,81.794,229600001.0
2005-06-01 02:27:00,81.819,81.861,81.801,81.861,223200000.0
2005-06-01 02:28:00,81.855,81.872,81.829,81.861,299799993.0
2005-06-01 02:29:00,81.832,81.865,81.823,81.823,166899997.0
2005-06-01 02:30:00,81.842,81.857,81.799,81.822,210599999.0
2005-06-01 02:31:00,81.831,81.866,81.811,81.843,133900000.0
2005-06-01 02:32:00,81.822,81.88,81.822,81.866,151300001.0
2005-06-01 02:33:00,81.843,81.899,81.837,81.861,128299999.0
2005-06-01 02:34:00,81.834,81.88,81.828,81.845,254200000.0
2005-06-01 02:35:00,81.843,81.87,81.825,81.847,110900000.0
2005-06-01 02:36:00,81.835,81.868,81.827,81.844,243400002.0
2005-06-01 02:37:00,81.829,81.892,81.829,81.874,122400001.0
2005-06-01 02:38:00,81.849,81.877,81.826,81.838,306700002.0
2005-06-01 02:39:00,81.845,81.875,81.819,81.841,276000003.0
2005-06-01 02:40:00,81.884,81.892,81.827,81.839,172900000.0
2005-06-01 02:41:00,81.859,81.875,81.831,81.855,92500002.0
2005-06-01 02:42:00,81.843,81.87,81.818,81.833,170900002.0
2005-06-01 02:43:00,81.857,81.874,81.828,81.838,396900002.0
2005-06-01 02:44:00,81.855,81.869,81.833,81.833,160899999.0
2005-06-01 02:45:00,81.837,81.874,81.835,81.863,261800000.0
2005-06-01 02:46:00,81.843,81.865,81.818,81.841,96800001.0
2005-06-01 02:47:00,81.834,81.884,81.82,81.851,242799998.0
2005-06-01 02:48:00,81.853,81.869,81.833,81.854,161800002.0
2005-06-01 02:49:00,81.863,81.882,81.849,81.862,256799998.0
2005-06-01 02:50:00,81.848,81.874,81.819,81.845,310599999.0
2005-06-01 02:51:00,81.864,81.895,81.847,81.857,224400002.0
2005-06-01 02:52:00,81.86,81.883,81.843,81.856,159199999.0
2005-06-01 02:53:00,81.883,81.889,81.846,81.846,219400000.0
2005-06-01 02:54:00,81.851,81.887,81.851,81.873,164299999.0
2005-06-01 02:55:00,81.897,81.897,81.848,81.854,188899998.0
2005-06-01 02:56:00,81.877,81.893,81.855,81.866,294300000.0
2005-06-01 02:57:00,81.877,81.923,81.852,81.902,223600000.0
2005-06-01 02:58:00,81.911,81.947,81.906,81.935,102600000.0
2005-06-01 02:59:00,81.933,81.964,81.913,81.927,173100004.0
2005-06-01 03:00:00,81.908,81.968,81.905,81.949,150300001.0
2005-06-01 03:01:00,81.98,81.98,81.936,81.936,166999997.0
2005-06-01 03:02:00,81.959,81.993,81.939,81.967,140300000.0
2005-06-01 03:03:00,81.993,82.019,81.972,81.98,246899996.0
2005-06-01 03:04:00,81.993,82.003,81.944,81.967,213300002.0
2005-06-01 03:05:00,81.954,81.992,81.953,81.967,346400000.0
2005-06-01 03:06:00,82.005,82.031,81.988,82.003,267000002.0
2005-06-01 03:07:00,81.972,82.017,81.972,82.007,188200002.0
2005-06-01 03:08:00,81.982,82.015,81.975,81.984,195700000.0
2005-06-01 03:09:00,82.019,82.019,81.969,81.985,278300001.0
2005-06-01 03:10:00,81.991,82.004,81.972,81.989,127000000.0
2005-06-01 03:11:00,81.971,81.987,81.949,81.97,216799995.0
2005-06-01 03:12:00,81.962,81.988,81.932,81.932,247999999.0
2005-06-01 03:13:00,81.972,82.009,81.972,81.986,237799997.0
2005-06-01 03:14:00,81.953,81.98,81.929,81.939,219300000.0
2005-06-01 03:15:00,81.963,81.979,81.937,81.977,114599999.0
2005-06-01 03:16:00,81.95,81.979,81.936,81.959,171899999.0
2005-06-01 03:17:00,81.924,81.954,81.903,81.917,225799998.0
2005-06-01 03:18:00,81.955,81.972,81.905,81.907,160899999.0
2005-06-01 03:19:00,81.951,81.953,81.917,81.917,165800001.0
2005-06-01 03:20:00,81.972,81.972,81.88,81.88,193700000.0
2005-06-01 03:21:00,81.905,81.952,81.894,81.918,165500001.0
2005-06-01 03:22:00,81.948,81.968,81.94,81.94,285300000.0
2005-06-01 03:23:00,81.957,81.961,81.925,81.936,162500000.0
2005-06-01 03:24:00,81.952,81.959,81.91,81.91,182500000.0
2005-06-01 03:25:00,81.925,81.948,81.898,81.903,190800002.0
2005-06-01 03:26:00,81.905,81.945,81.891,81.909,212700000.0
2005-06-01 03:27:00,81.952,81.957,81.908,81.91,242800002.0
2005-06-01 03:28:00,81.942,81.977,81.938,81.952,46100000.0
2005-06-01 03:29:00,81.909,81.957,81.892,81.9,425699998.0
2005-06-01 03:30:00,81.891,81.929,81.874,81.889,206400001.0
2005-06-01 03:31:00,81.883,81.934,81.865,81.902,185699997.0
2005-06-01 03:32:00,81.842,81.893,81.841,81.877,153299999.0
2005-06-01 03:33:00,81.815,81.868,81.815,81.859,277500003.0
2005-06-01 03:34:00,81.843,81.874,81.8,81.848,149600001.0
2005-06-01 03:35:00,81.82,81.823,81.789,81.789,151599999.0
2005-06-01 03:36:00,81.807,81.833,81.793,81.811,205000000.0
2005-06-01 03:37:00,81.809,81.846,81.796,81.842,243500000.0
2005-06-01 03:38:00,81.828,81.868,81.809,81.823,197700002.0
2005-06-01 03:39:00,81.874,81.9,81.847,81.874,139900001.0
2005-06-01 03:40:00,81.887,81.892,81.824,81.834,194500000.0
2005-06-01 03:41:00,81.856,81.871,81.831,81.832,190899999.0
2005-06-01 03:42:00,81.848,81.869,81.823,81.843,172000002.0
2005-06-01 03:43:00,81.84,81.866,81.807,81.807,231599999.0
2005-06-01 03:44:00,81.822,81.876,81.819,81.84,259199998.0
2005-06-01 03:45:00,81.85,81.869,81.828,81.837,169799999.0
2005-06-01 03:46:00,81.85,81.87,81.819,81.85,263699996.0
2005-06-01 03:47:00,81.84,81.855,81.815,81.841,193999998.0
2005-06-01 03:48:00,81.848,81.881,81.828,81.875,224900002.0
2005-06-01 03:49:00,81.87,81.873,81.817,81.836,242400000.0
2005-06-01 03:50:00,81.833,81.858,81.815,81.824,248499999.0
2005-06-01 03:51:00,81.816,81.838,81.806,81.837,215899999.0
2005-06-01 03:52:00,81.821,81.854,81.803,81.826,188600000.0
2005-06-01 03:53:00,81.797,81.853,81.797,81.817,155999998.0
2005-06-01 03:54:00,81.848,81.849,81.804,81.815,160200000.0
2005-06-01 03:55:00,81.781,81.85,81.781,81.85,133700000.0
2005-06-01 03:56:00,81.787,81.858,81.784,81.822,273900005.0
2005-06-01 03:57:00,81.825,81.845,81.807,81.814,129100000.0
2005-06-01 03:58:00,81.808,81.852,81.808,81.837,133300001.0
2005-06-01 03:59:00,81.867,81.867,81.798,81.815,239800003.0
2005-06-01 04:00:00,81.824,81.855,81.814,81.83,287800001.0
2005-06-01 04:01:00,81.832,81.859,81.827,81.846,124100001.0
2005-06-01 04:02:00,81.84,81.894,81.834,81.868,232600001.0
2005-06-01 04:03:00,81.883,81.903,81.861,81.883,272700005.0
2005-06-01 04:04:00,81.847,81.926,81.844,81.912,217299998.0
2005-06-01 04:05:00,81.885,81.914,81.861,81.878,212900002.0
2005-06-01 04:06:00,81.871,81.891,81.845,81.865,154500000.0
2005-06-01 04:07:00,81.885,81.895,81.833,81.865,287100001.0
2005-06-01 04:08:00,81.868,81.89,81.851,81.86,136499999.0
2005-06-01 04:09:00,81.912,81.912,81.852,81.862,101300001.0
2005-06-01 04:10:00,81.892,81.904,81.841,81.853,196700001.0
2005-06-01 04:11:00,81.88,81.895,81.823,81.823,191600000.0
2005-06-01 04:12:00,81.833,81.907,81.833,81.881,122100001.0
2005-06-01 04:13:00,81.874,81.916,81.868,81.912,258300001.0
2005-06-01 04:14:00,81.886,81.916,81.858,81.916,202900005.0
2005-06-01 04:15:00,81.911,81.911,81.846,81.863,227599997.0
2005-06-01 04:16:00,81.868,81.906,81.845,81.858,266599997.0
2005-06-01 04:17:00,81.859,81.911,81.857,81.911,145400000.0
2005-06-01 04:18:00,81.894,81.929,81.859,81.871,206400002.0
2005-06-01 04:19:00,81.864,81.925,81.841,81.846,239399999.0
2005-06-01 04:20:00,81.838,81.923,81.838,81.896,167300002.0
2005-06-01 04:21:00,81.877,81.915,81.875,81.885,207999996.0
2005-06-01 04:22:00,81.855,81.914,81.855,81.882,220700001.0
2005-06-01 04:23:00,81.874,81.909,81.873,81.876,262000000.0
2005-06-01 04:24:00,81.859,81.933,81.859,81.933,138699997.0
2005-06-01 04:25:00,81.884,81.913,81.88,81.901,164100004.0
2005-06-01 04:26:00,81.88,81.91,81.868,81.873,201300000.0
2005-06-01 04:27:00,81.919,81.922,81.885,81.892,98000000.0
2005-06-01 04:28:00,81.891,81.939,81.886,81.937,202400002.0
2005-06-01 04:29:00,81.9,81.941,81.889,81.925,222400000.0
2005-06-01 04:30:00,81.89,81.919,81.872,81.872,299799999.0
2005-06-01 04:31:00,81.884,81.905,81.857,81.898,156900001.0
2005-06-01 04:32:00,81.89,81.912,81.876,81.907,257100001.0
2005-06-01 04:33:00,81.904,81.92,81.843,81.865,199999998.0
2005-06-01 04:34:00,81.87,81.91,81.851,81.888,185799999.0
2005-06-01 04:35:00,81.88,81.904,81.864,81.867,182500000.0
2005-06-01 04:36:00,81.906,81.933,81.86,81.88,164099998.0
2005-06-01 04:37:00,81.886,81.914,81.865,81.891,209100004.0
2005-06-01 04:38:00,81.924,81.924,81.886,81.893,171399997.0
2005-06-01 04:39:00,81.885,81.94,81.873,81.94,183999998.0
2005-06-01 04:40:00,81.897,81.913,81.87,81.882,232400002.0
2005-06-01 04:41:00,81.911,81.911,81.868,81.876,273000001.0
2005-06-01 04:42:00,81.888,81.922,81.87,81.908,247900000.0
2005-06-01 04:43:00,81.862,81.904,81.859,81.883,222400000.0
2005-06-01 04:44:00,81.891,81.905,81.865,81.885,156200000.0
2005-06-01 04:45:00,81.862,81.905,81.853,81.885,270999998.0
2005-06-01 04:46:00,81.865,81.903,81.846,81.88,356699999.0
2005-06-01 04:47:00,81.854,81.895,81.852,81.885,214199999.0
2005-06-01 04:48:00,81.869,81.888,81.852,81.87,131300000.0
2005-06-01 04:49:00,81.873,81.92,81.85,81.92,156399999.0
2005-06-01 04:50:00,81.883,81.923,81.88,81.923,290299996.0
2005-06-01 04:51:00,81.92,81.933,81.892,81.907,217599997.0
2005-06-01 04:52:00,81.934,81.934,81.888,81.89,201200001.0
2005-06-01 04:53:00,81.914,81.915,81.879,81.881,221200000.0
2005-06-01 04:54:00,81.887,81.907,81.856,81.883,275000001.0
2005-06-01 04:55:00,81.874,81.915,81.874,81.895,206399998.0
2005-06-01 04:56:00,81.912,81.927,81.883,81.883,155399999.0
2005-06-01 04:57:00,81.873,81.915,81.853,81.889,162899998.0
2005-06-01 04:58:00,81.9,81.922,81.884,81.909,169199997.0
2005-06-01 04:59:00,81.954,81.976,81.924,81.936,174399999.0
2005-06-01 05:00:00,81.93,81.949,81.918,81.933,204599998.0
2005-06-01 05:01:00,81.932,81.939,81.881,81.908,237899998.0
2005-06-01 05:02:00,81.905,81.942,81.887,81.903,191599998.0
2005-06-01 05:03:00,81.929,81.934,81.9,81.92,184099997.0
2005-06-01 05:04:00,81.889,81.924,81.88,81.916,165000000.0
2005-06-01 05:05:00,81.918,81.95,81.899,81.909,139100000.0
2005-06-01 05:06:00,81.907,81.95,81.905,81.918,186700001.0
2005-06-01 05:07:00,81.926,81.972,81.916,81.954,181600002.0
2005-06-01 05:08:00,81.952,81.965,81.912,81.912,282600003.0
2005-06-01 05:09:00,81.967,81.972,81.913,81.921,278099998.0
2005-06-01 05:10:00,81.889,81.969,81.889,81.969,96299998.0
2005-06-01 05:11:00,81.951,81.951,81.883,81.906,170700000.0
2005-06-01 05:12:00,81.931,81.941,81.887,81.892,175399997.0
2005-06-01 05:13:00,81.872,81.927,81.869,81.925,233599998.0
2005-06-01 05:14:00,81.891,81.929,81.885,81.905,179300000.0
2005-06-01 05:15:00,81.919,81.924,81.881,81.904,114799998.0
2005-06-01 05:16:00,81.889,81.916,81.863,81.878,140900001.0
2005-06-01 05:17:00,81.884,81.929,81.865,81.906,304399999.0
2005-06-01 05:18:00,81.92,81.928,81.89,81.899,222999999.0
2005-06-01 05:19:00,81.931,81.931,81.897,81.897,129999998.0
2005-06-01 05:20:00,81.927,81.941,81.898,81.901,177400000.0
2005-06-01 05:21:00,81.903,81.935,81.897,81.908,341900001.0
2005-06-01 05:22:00,81.891,81.927,81.881,81.926,268300001.0
2005-06-01 05:23:00,81.897,81.934,81.893,81.908,214599999.0
2005-06-01 05:24:00,81.872,81.939,81.871,81.937,178599998.0
2005-06-01 05:25:00,81.911,81.934,81.877,81.897,175100000.0
2005-06-01 05:26:00,81.893,81.946,81.892,81.918,98400000.0
2005-06-01 05:27:00,81.927,81.951,81.902,81.95,186199999.0
2005-06-01 05:28:00,81.915,81.955,81.909,81.931,269300005.0
2005-06-01 05:29:00,81.925,81.942,81.897,81.91,200500000.0
2005-06-01 05:30:00,81.93,81.941,81.896,81.896,168399998.0
2005-06-01 05:31:00,81.908,81.944,81.888,81.888,171799999.0
2005-06-01 05:32:00,81.903,81.953,81.895,81.927,171400003.0
2005-06-01 05:33:00,81.947,81.953,81.904,81.934,182500003.0
2005-06-01 05:34:00,81.937,81.94,81.901,81.916,161899999.0
2005-06-01 05:35:00,81.913,81.939,81.895,81.914,188099998.0
2005-06-01 05:36:00,81.882,81.925,81.882,81.904,189600001.0
2005-06-01 05:37:00,81.875,81.92,81.872,81.885,200600000.0
2005-06-01 05:38:00,81.881,81.917,81.866,81.902,238099999.0
2005-06-01 05:39:00,81.873,81.913,81.868,81.902,237899999.0
2005-06-01 05:40:00,81.886,81.909,81.867,81.891,299300001.0
2005-06-01 05:41:00,81.884,81.908,81.854,81.908,230900000.0
2005-06-01 05:42:00,81.917,81.923,81.877,81.883,163699997.0
2005-06-01 05:43:00,81.869,81.907,81.869,81.877,149600000.0
2005-06-01 05:44:00,81.861,81.922,81.857,81.918,239500000.0
2005-06-01 05:45:00,81.897,81.917,81.875,81.903,118200000.0
2005-06-01 05:46:00,81.844,81.901,81.844,81.897,127499998.0
2005-06-01 05:47:00,81.86,81.89,81.823,81.832,178899998.0
2005-06-01 05:48:00,81.835,81.887,81.816,81.876,199800000.0
2005-06-01 05:49:00,81.856,81.888,81.856,81.885,252899997.0
2005-06-01 05:50:00,81.895,81.895,81.868,81.874,152600001.0
2005-06-01 05:51:00,81.897,81.899,81.849,81.863,169499997.0
2005-06-01 05:52:00,81.842,81.865,81.823,81.837,227099996.0
2005-06-01 05:53:00,81.846,81.884,81.827,81.847,204299999.0
2005-06-01 05:54:00,81.841,81.869,81.827,81.828,178699996.0
2005-06-01 05:55:00,81.854,81.873,81.826,81.839,193300001.0
2005-06-01 05:56:00,81.849,81.893,81.844,81.888,166900001.0
2005-06-01 05:57:00,81.897,81.9,81.858,81.869,198999997.0
2005-06-01 05:58:00,81.858,81.884,81.852,81.856,154600002.0
2005-06-01 05:59:00,81.867,81.878,81.836,81.836,96800000.0
2005-06-01 06:00:00,81.845,81.869,81.813,81.813,198299999.0
2005-06-01 06:01:00,81.855,81.855,81.805,81.811,201599997.0
2005-06-01 06:02:00,81.84,81.845,81.774,81.791,316099997.0
2005-06-01 06:03:00,81.797,81.844,81.785,81.808,232799999.0
2005-06-01 06:04:00,81.792,81.841,81.785,81.809,182700000.0
2005-06-01 06:05:00,81.82,81.839,81.793,81.803,208099996.0
2005-06-01 06:06:00,81.799,81.823,81.778,81.823,211999998.0
2005-06-01 06:07:00,81.788,81.819,81.77,81.779,238699999.0
2005-06-01 06:08:00,81.784,81.825,81.784,81.803,211300000.0
2005-06-01 06:09:00,81.777,81.816,81.769,81.791,169699999.0
2005-06-01 06:10:00,81.774,81.8,81.763,81.78,283100000.0
2005-06-01 06:11:00,81.796,81.804,81.758,81.763,197400002.0
2005-06-01 06:12:00,81.767,81.818,81.766,81.818,138300000.0
2005-06-01 06:13:00,81.791,81.812,81.778,81.797,145000000.0
2005-06-01 06:14:00,81.781,81.819,81.766,81.784,213500000.0
2005-06-01 06:15:00,81.78,81.802,81.759,81.783,74600000.0
2005-06-01 06:16:00,81.787,81.806,81.765,81.787,310099994.0
2005-06-01 06:17:00,81.795,81.804,81.744,81.756,434200006.0
2005-06-01 06:18:00,81.787,81.789,81.743,81.743,169900000.0
2005-06-01 06:19:00,81.757,81.774,81.737,81.762,337000001.0
2005-06-01 06:20:00,81.738,81.774,81.738,81.762,130200000.0
2005-06-01 06:21:00,81.75,81.772,81.739,81.748,179800001.0
2005-06-01 06:22:00,81.733,81.786,81.729,81.737,239700000.0
2005-06-01 06:23:00,81.754,81.764,81.717,81.717,186799997.0
2005-06-01 06:24:00,81.723,81.759,81.715,81.729,225100000.0
2005-06-01 06:25:00,81.721,81.76,81.716,81.732,240200002.0
2005-06-01 06:26:00,81.746,81.75,81.711,81.732,210200000.0
2005-06-01 06:27:00,81.757,81.763,81.724,81.724,183599997.0
2005-06-01 06:28:00,81.712,81.754,81.708,81.712,280699996.0
2005-06-01 06:29:00,81.762,81.762,81.715,81.715,88900001.0
2005-06-01 06:30:00,81.679,81.745,81.679,81.727,148100000.0
2005-06-01 06:31:00,81.721,81.748,81.703,81.71,144900002.0
2005-06-01 06:32:00,81.723,81.759,81.715,81.751,203600000.0
2005-06-01 06:33:00,81.745,81.766,81.724,81.736,170200000.0
2005-06-01 06:34:00,81.732,81.761,81.706,81.724,187700002.0
2005-06-01 06:35:00,81.711,81.748,81.711,81.736,212099996.0
2005-06-01 06:36:00,81.709,81.762,81.694,81.733,227099996.0
2005-06-01 06:37:00,81.711,81.765,81.711,81.745,150399997.0
2005-06-01 06:38:00,81.746,81.777,81.722,81.745,387999996.0
2005-06-01 06:39:00,81.728,81.763,81.723,81.743,217300002.0
2005-06-01 06:40:00,81.715,81.763,81.711,81.763,322699998.0
2005-06-01 06:41:00,81.727,81.752,81.709,81.741,116799998.0
2005-06-01 06:42:00,81.732,81.756,81.711,81.739,272899998.0
2005-06-01 06:43:00,81.743,81.778,81.722,81.722,184700000.0
2005-06-01 06:44:00,81.735,81.758,81.718,81.718,198600002.0
2005-06-01 06:45:00,81.75,81.755,81.692,81.709,128399999.0
2005-06-01 06:46:00,81.75,81.765,81.708,81.715,147000002.0
2005-06-01 06:47:00,81.742,81.762,81.717,81.717,288700002.0
2005-06-01 06:48:00,81.728,81.771,81.716,81.732,182899998.0
2005-06-01 06:49:00,81.752,81.765,81.732,81.738,208599996.0
2005-06-01 06:50:00,81.707,81.763,81.707,81.731,324199995.0
2005-06-01 06:51:00,81.748,81.79,81.723,81.768,165100002.0
2005-06-01 06:52:00,81.741,81.789,81.741,81.767,195300001.0
2005-06-01 06:53:00,81.756,81.767,81.731,81.731,156100000.0
2005-06-01 06:54:00,81.748,81.772,81.734,81.759,223200000.0
2005-06-01 06:55:00,81.74,81.77,81.721,81.723,202900000.0
2005-06-01 06:56:00,81.725,81.771,81.721,81.745,226999999.0
2005-06-01 06:57:00,81.725,81.76,81.725,81.74,175000000.0
2005-06-01 06:58:00,81.74,81.767,81.723,81.763,154199999.0
2005-06-01 06:59:00,81.752,81.765,81.73,81.749,163899998.0
2005-06-01 07:00:00,81.755,81.765,81.72,81.728,187099999.0
2005-06-01 07:01:00,81.718,81.757,81.718,81.72,193500000.0
2005-06-01 07:02:00,81.703,81.769,81.703,81.751,304799998.0
2005-06-01 07:03:00,81.735,81.754,81.709,81.739,229300003.0
2005-06-01 07:04:00,81.723,81.76,81.723,81.76,187099997.0
2005-06-01 07:05:00,81.771,81.785,81.74,81.752,254599996.0
2005-06-01 07:06:00,81.713,81.779,81.713,81.779,171099998.0
2005-06-01 07:07:00,81.752,81.774,81.723,81.767,139500000.0
2005-06-01 07:08:00,81.772,81.796,81.764,81.789,271099998.0
2005-06-01 07:09:00,81.759,81.815,81.737,81.738,207999999.0
2005-06-01 07:10:00,81.767,81.808,81.759,81.787,257399996.0
2005-06-01 07:11:00,81.792,81.804,81.764,81.776,104600000.0
2005-06-01 07:12:00,81.754,81.797,81.74,81.778,92000000.0
2005-06-01 07:13:00,81.766,81.797,81.763,81.797,181099998.0
2005-06-01 07:14:00,81.807,81.82,81.771,81.803,229599998.0
2005-06-01 07:15:00,81.802,81.822,81.783,81.795,137400000.0
2005-06-01 07:16:00,81.776,81.821,81.776,81.796,184400000.0
2005-06-01 07:17:00,81.822,81.822,81.772,81.788,167799999.0
2005-06-01 07:18:00,81.781,81.824,81.765,81.799,89400001.0
2005-06-01 07:19:00,81.825,81.825,81.779,81.808,367199998.0
2005-06-01 07:20:00,81.797,81.81,81.775,81.783,166700000.0
2005-06-01 07:21:00,81.796,81.818,81.779,81.779,208500000.0
2005-06-01 07:22:00,81.772,81.815,81.753,81.793,180099998.0
2005-06-01 07:23:00,81.786,81.818,81.772,81.793,253699998.0
2005-06-01 07:24:00,81.78,81.816,81.76,81.787,170899997.0
2005-06-01 07:25:00,81.779,81.816,81.777,81.808,322300001.0
2005-06-01 07:26:00,81.786,81.841,81.786,81.815,155900002.0
2005-06-01 07:27:00,81.805,81.835,81.797,81.827,127699999.0
2005-06-01 07:28:00,81.794,81.839,81.794,81.825,171800001.0
2005-06-01 07:29:00,81.81,81.831,81.795,81.817,186000002.0
2005-06-01 07:30:00,81.82,81.85,81.802,81.817,151700003.0
2005-06-01 07:31:00,81.835,81.857,81.811,81.822,232099998.0
2005-06-01 07:32:00,81.835,81.901,81.832,81.901,151500001.0
2005-06-01 07:33:00,81.879,81.937,81.879,81.899,210699994.0
2005-06-01 07:34:00,81.886,81.923,81.877,81.891,159100002.0
2005-06-01 07:35:00,81.911,81.917,81.86,81.872,262300001.0
2005-06-01 07:36:00,81.872,81.897,81.848,81.851,204000001.0
2005-06-01 07:37:00,81.862,81.899,81.862,81.892,145299999.0
2005-06-01 07:38:00,81.853,81.905,81.853,81.897,175199999.0
2005-06-01 07:39:00,81.879,81.907,81.859,81.873,283100002.0
2005-06-01 07:40:00,81.849,81.885,81.841,81.869,199099999.0
2005-06-01 07:41:00,81.839,81.865,81.823,81.827,227599999.0
2005-06-01 07:42:00,81.813,81.875,81.808,81.853,216499998.0
2005-06-01 07:43:00,81.828,81.882,81.809,81.864,134500000.0
2005-06-01 07:44:00,81.86,81.888,81.846,81.881,179000001.0
2005-06-01 07:45:00,81.866,81.904,81.858,81.868,177099998.0
2005-06-01 07:46:00,81.862,81.902,81.841,81.875,152999996.0
2005-06-01 07:47:00,81.897,81.907,81.857,81.89,212999998.0
2005-06-01 07:48:00,81.882,81.897,81.857,81.862,256299998.0
2005-06-01 07:49:00,81.853,81.886,81.841,81.847,365900001.0
2005-06-01 07:50:00,81.873,81.89,81.83,81.83,262299996.0
2005-06-01 07:51:00,81.875,81.897,81.86,81.862,253700002.0
2005-06-01 07:52:00,81.866,81.905,81.856,81.903,213299999.0
2005-06-01 07:53:00,81.922,81.922,81.863,81.906,198500000.0
2005-06-01 07:54:00,81.905,81.905,81.861,81.896,193600000.0
2005-06-01 07:55:00,81.883,81.917,81.874,81.896,282100000.0
2005-06-01 07:56:00,81.903,81.922,81.876,81.887,99900000.0
2005-06-01 07:57:00,81.914,81.927,81.891,81.912,138400000.0
2005-06-01 07:58:00,81.88,81.948,81.88,81.943,178500002.0
2005-06-01 07:59:00,81.903,81.959,81.899,81.936,208600000.0
2005-06-01 08:00:00,81.92,81.946,81.904,81.913,111700001.0
2005-06-01 08:01:00,81.903,81.933,81.894,81.909,258100003.0
2005-06-01 08:02:00,81.887,81.914,81.88,81.898,206499998.0
2005-06-01 08:03:00,81.9,81.905,81.862,81.871,215699999.0
2005-06-01 08:04:00,81.875,81.885,81.84,81.845,146800002.0
2005-06-01 08:05:00,81.848,81.883,81.845,81.877,207899998.0
2005-06-01 08:06:00,81.885,81.9,81.86,81.86,145300000.0
2005-06-01 08:07:00,81.892,81.902,81.849,81.849,286900000.0
2005-06-01 08:08:00,81.832,81.866,81.832,81.857,230300000.0
2005-06-01 08:09:00,81.875,81.883,81.831,81.848,139100000.0
2005-06-01 08:10:00,81.815,81.89,81.811,81.89,226999999.0
2005-06-01 08:11:00,81.887,81.905,81.848,81.848,155500001.0
2005-06-01 08:12:00,81.855,81.896,81.851,81.893,207500000.0
2005-06-01 08:13:00,81.861,81.9,81.853,81.886,302100004.0
2005-06-01 08:14:00,81.863,81.912,81.844,81.871,262800001.0
2005-06-01 08:15:00,81.861,81.939,81.85,81.916,161500000.0
2005-06-01 08:16:00,81.861,81.924,81.861,81.921,177199999.0
2005-06-01 08:17:00,81.9,81.944,81.893,81.94,144199998.0
2005-06-01 08:18:00,81.937,81.96,81.924,81.925,201999999.0
2005-06-01 08:19:00,81.932,81.944,81.898,81.914,167800002.0
2005-06-01 08:20:00,81.889,81.928,81.885,81.921,224499998.0
2005-06-01 08:21:00,81.913,81.934,81.881,81.881,218099998.0
2005-06-01 08:22:00,81.876,81.95,81.876,81.95,192199999.0
2005-06-01 08:23:00,81.937,81.954,81.894,81.9,102099999.0
2005-06-01 08:24:00,81.895,81.922,81.888,81.92,160699997.0
2005-06-01 08:25:00,81.929,81.943,81.889,81.9,217399999.0
2005-06-01 08:26:00,81.912,81.94,81.904,81.908,99000002.0
2005-06-01 08:27:00,81.919,81.944,81.893,81.893,253799999.0
2005-06-01 08:28:00,81.932,81.95,81.911,81.916,134600000.0
2005-06-01 08:29:00,81.923,81.957,81.911,81.923,209300003.0
2005-06-01 08:30:00,81.955,81.97,81.92,81.92,147099999.0
2005-06-01 08:31:00,81.918,81.954,81.907,81.927,234200003.0
2005-06-01 08:32:00,81.923,81.942,81.889,81.889,191599997.0
2005-06-01 08:33:00,81.895,81.94,81.88,81.909,251299998.0
2005-06-01 08:34:00,81.908,81.947,81.9,81.918,260599999.0
2005-06-01 08:35:00,81.94,81.952,81.911,81.929,201799999.0
2005-06-01 08:36:00,81.932,81.955,81.905,81.905,174299997.0
2005-06-01 08:37:00,81.955,81.956,81.915,81.921,259000002.0
2005-06-01 08:38:00,81.967,81.97,81.919,81.922,208899999.0
2005-06-01 08:39:00,81.916,81.95,81.896,81.904,187600000.0
2005-06-01 08:40:00,81.923,81.944,81.902,81.926,211099997.0
2005-06-01 08:41:00,81.934,81.962,81.89,81.905,172400001.0
2005-06-01 08:42:00,81.847,81.924,81.847,81.899,226900003.0
2005-06-01 08:43:00,81.891,81.939,81.875,81.911,243599999.0
2005-06-01 08:44:00,81.938,81.958,81.898,81.908,239899999.0
2005-06-01 08:45:00,81.898,81.925,81.885,81.902,179300000.0
2005-06-01 08:46:00,81.897,81.927,81.888,81.9,177900002.0
2005-06-01 08:47:00,81.894,81.922,81.868,81.89,244600000.0
2005-06-01 08:48:00,81.883,81.92,81.867,81.88,169599999.0
2005-06-01 08:49:00,81.87,81.921,81.855,81.885,199700000.0
2005-06-01 08:50:00,81.914,81.92,81.868,81.911,164100001.0
2005-06-01 08:51:00,81.869,81.92,81.869,81.913,228400000.0
2005-06-01 08:52:00,81.894,81.91,81.863,81.873,128300000.0
2005-06-01 08:53:00,81.905,81.91,81.868,81.875,206399998.0
2005-06-01 08:54:00,81.877,81.913,81.874,81.889,262899999.0
2005-06-01 08:55:00,81.867,81.886,81.839,81.84,264600003.0
2005-06-01 08:56:00,81.833,81.868,81.822,81.828,127200000.0
2005-06-01 08:57:00,81.855,81.869,81.824,81.824,168999999.0
2005-06-01 08:58:00,81.845,81.872,81.828,81.843,164099996.0
2005-06-01 08:59:00,81.879,81.903,81.837,81.861,224700001.0
2005-06-01 09:00:00,81.875,81.883,81.833,81.833,266999997.0
2005-06-01 09:01:00,81.844,81.861,81.804,81.823,206200001.0
2005-06-01 09:02:00,81.833,81.867,81.823,81.851,231600000.0
2005-06-01 09:03:00,81.824,81.847,81.8,81.82,215199999.0
2005-06-01 09:04:00,81.804,81.859,81.795,81.812,234999998.0
2005-06-01 09:05:00,81.832,81.845,81.803,81.805,212400004.0
2005-06-01 09:06:00,81.814,81.847,81.807,81.847,183399998.0
2005-06-01 09:07:00,81.845,81.87,81.828,81.843,224700001.0
2005-06-01 09:08:00,81.817,81.875,81.817,81.853,196199999.0
2005-06-01 09:09:00,81.839,81.864,81.819,81.819,200600000.0
2005-06-01 09:10:00,81.82,81.84,81.728,81.746,293399999.0
2005-06-01 09:11:00,81.767,81.798,81.749,81.757,165800002.0
2005-06-01 09:12:00,81.752,81.78,81.722,81.723,207500003.0
2005-06-01 09:13:00,81.747,81.795,81.74,81.747,226200000.0
2005-06-01 09:14:00,81.741,81.807,81.739,81.764,201299998.0
2005-06-01 09:15:00,81.763,81.787,81.748,81.776,270400000.0
2005-06-01 09:16:00,81.762,81.769,81.727,81.742,195699996.0
2005-06-01 09:17:00,81.716,81.753,81.71,81.743,188799998.0
2005-06-01 09:18:00,81.748,81.758,81.696,81.712,241299997.0
2005-06-01 09:19:00,81.732,81.745,81.643,81.643,146700000.0
2005-06-01 09:20:00,81.674,81.675,81.601,81.601,221899999.0
2005-06-01 09:21:00,81.626,81.665,81.599,81.647,141300000.0
2005-06-01 09:22:00,81.674,81.727,81.663,81.715,176699999.0
2005-06-01 09:23:00,81.68,81.701,81.665,81.675,213199993.0
2005-06-01 09:24:00,81.644,81.695,81.643,81.695,242100003.0
2005-06-01 09:25:00,81.697,81.721,81.669,81.669,189599999.0
2005-06-01 09:26:00,81.653,81.731,81.653,81.693,212400004.0
2005-06-01 09:27:00,81.682,81.687,81.636,81.642,175499997.0
2005-06-01 09:28:00,81.627,81.687,81.627,81.678,204600004.0
2005-06-01 09:29:00,81.672,81.699,81.668,81.685,106900000.0
2005-06-01 09:30:00,81.702,81.709,81.653,81.653,161999999.0
2005-06-01 09:31:00,81.678,81.678,81.627,81.627,244999996.0
2005-06-01 09:32:00,81.632,81.655,81.606,81.616,126999999.0
2005-06-01 09:33:00,81.632,81.637,81.603,81.605,202499998.0
2005-06-01 09:34:00,81.599,81.668,81.599,81.668,183900000.0
2005-06-01 09:35:00,81.679,81.69,81.638,81.688,331800001.0
2005-06-01 09:36:00,81.664,81.704,81.654,81.654,111399999.0
2005-06-01 09:37:00,81.635,81.663,81.622,81.651,87700000.0
2005-06-01 09:38:00,81.624,81.65,81.589,81.596,172000003.0
2005-06-01 09:39:00,81.632,81.644,81.6,81.628,174700000.0
2005-06-01 09:40:00,81.65,81.671,81.626,81.633,181699999.0
2005-06-01 09:41:00,81.634,81.664,81.618,81.637,191999998.0
2005-06-01 09:42:00,81.654,81.702,81.653,81.688,162900000.0
2005-06-01 09:43:00,81.718,81.724,81.681,81.681,180500000.0
2005-06-01 09:44:00,81.691,81.707,81.639,81.653,176600000.0
2005-06-01 09:45:00,81.664,81.705,81.664,81.682,212899998.0
2005-06-01 09:46:00,81.672,81.679,81.624,81.624,226900001.0
2005-06-01 09:47:00,81.615,81.659,81.594,81.613,161500000.0
2005-06-01 09:48:00,81.622,81.643,81.6,81.606,185800001.0
2005-06-01 09:49:00,81.626,81.672,81.599,81.667,201200001.0
2005-06-01 09:50:00,81.643,81.705,81.629,81.685,156800000.0
2005-06-01 09:51:00,81.67,81.704,81.637,81.692,150400000.0
2005-06-01 09:52:00,81.645,81.687,81.636,81.66,204700003.0
2005-06-01 09:53:00,81.643,81.675,81.63,81.661,255200005.0
2005-06-01 09:54:00,81.661,81.669,81.625,81.634,164500001.0
2005-06-01 09:55:00,81.662,81.675,81.619,81.619,151100000.0
2005-06-01 09:56:00,81.594,81.651,81.591,81.64,157399998.0
2005-06-01 09:57:00,81.613,81.661,81.605,81.625,258600000.0
2005-06-01 09:58:00,81.575,81.624,81.541,81.561,272699998.0
2005-06-01 09:59:00,81.507,81.56,81.507,81.56,179500000.0
2005-06-01 10:00:00,81.528,81.554,81.508,81.529,186200001.0
2005-06-01 10:01:00,81.532,81.581,81.515,81.557,217899996.0
2005-06-01 10:02:00,81.555,81.605,81.546,81.551,123699999.0
2005-06-01 10:03:00,81.581,81.648,81.581,81.629,271400000.0
2005-06-01 10:04:00,81.593,81.638,81.553,81.563,88300000.0
2005-06-01 10:05:00,81.563,81.613,81.56,81.579,150300002.0
2005-06-01 10:06:00,81.581,81.633,81.572,81.633,233099999.0
2005-06-01 10:07:00,81.63,81.658,81.614,81.629,314900004.0
2005-06-01 10:08:00,81.612,81.627,81.586,81.611,158000001.0
2005-06-01 10:09:00,81.575,81.617,81.575,81.601,163200000.0
2005-06-01 10:10:00,81.598,81.618,81.579,81.588,176200001.0
2005-06-01 10:11:00,81.61,81.624,81.568,81.588,254599998.0
2005-06-01 10:12:00,81.582,81.622,81.577,81.589,283400001.0
2005-06-01 10:13:00,81.615,81.642,81.6,81.62,231399999.0
2005-06-01 10:14:00,81.597,81.611,81.572,81.587,291400000.0
2005-06-01 10:15:00,81.6,81.603,81.56,81.562,161599999.0
2005-06-01 10:16:00,81.553,81.593,81.542,81.563,191500002.0
2005-06-01 10:17:00,81.597,81.639,81.576,81.598,198499997.0
2005-06-01 10:18:00,81.569,81.615,81.569,81.605,223500001.0
2005-06-01 10:19:00,81.58,81.615,81.559,81.575,215900001.0
2005-06-01 10:20:00,81.571,81.623,81.568,81.621,255999999.0
2005-06-01 10:21:00,81.627,81.63,81.588,81.601,121100000.0
2005-06-01 10:22:00,81.615,81.64,81.583,81.583,230800001.0
2005-06-01 10:23:00,81.593,81.643,81.567,81.612,123399999.0
2005-06-01 10:24:00,81.637,81.65,81.61,81.645,178800000.0
2005-06-01 10:25:00,81.661,81.701,81.636,81.676,241999999.0
2005-06-01 10:26:00,81.656,81.71,81.656,81.688,205400001.0
2005-06-01 10:27:00,81.67,81.683,81.643,81.676,322099999.0
2005-06-01 10:28:00,81.647,81.685,81.638,81.685,179500001.0
2005-06-01 10:29:00,81.692,81.704,81.642,81.681,243899996.0
2005-06-01 10:30:00,81.662,81.701,81.66,81.66,140699998.0
2005-06-01 10:31:00,81.715,81.734,81.677,81.703,305399998.0
2005-06-01 10:32:00,81.762,81.772,81.691,81.715,141899998.0
2005-06-01 10:33:00,81.671,81.74,81.662,81.716,313399998.0
2005-06-01 10:34:00,81.707,81.73,81.682,81.682,175399996.0
2005-06-01 10:35:00,81.712,81.743,81.701,81.72,258799999.0
2005-06-01 10:36:00,81.702,81.751,81.693,81.693,285899997.0
2005-06-01 10:37:00,81.685,81.708,81.671,81.688,195099994.0
2005-06-01 10:38:00,81.687,81.7,81.666,81.682,211899998.0
2005-06-01 10:39:00,81.717,81.736,81.663,81.663,138600000.0
2005-06-01 10:40:00,81.717,81.73,81.676,81.676,149600000.0
2005-06-01 10:41:00,81.685,81.709,81.652,81.663,245699999.0
2005-06-01 10:42:00,81.66,81.7,81.64,81.656,320099996.0
2005-06-01 10:43:00,81.641,81.675,81.637,81.666,273899995.0
2005-06-01 10:44:00,81.654,81.693,81.64,81.684,339600001.0
2005-06-01 10:45:00,81.68,81.722,81.672,81.676,269200001.0
2005-06-01 10:46:00,81.682,81.705,81.661,81.669,214099997.0
2005-06-01 10:47:00,81.682,81.692,81.649,81.649,222000002.0
2005-06-01 10:48:00,81.638,81.663,81.61,81.634,208999999.0
2005-06-01 10:49:00,81.645,81.669,81.631,81.654,131599999.0
2005-06-01 10:50:00,81.645,81.667,81.626,81.647,262500003.0
2005-06-01 10:51:00,81.634,81.677,81.626,81.65,259999998.0
2005-06-01 10:52:00,81.63,81.667,81.626,81.644,158199998.0
2005-06-01 10:53:00,81.66,81.67,81.59,81.59,183000001.0
2005-06-01 10:54:00,81.615,81.651,81.609,81.635,181499998.0
2005-06-01 10:55:00,81.644,81.683,81.635,81.657,343199997.0
2005-06-01 10:56:00,81.671,81.687,81.633,81.665,182800002.0
2005-06-01 10:57:00,81.652,81.705,81.638,81.66,265299999.0
2005-06-01 10:58:00,81.608,81.669,81.607,81.637,178000002.0
2005-06-01 10:59:00,81.613,81.692,81.613,81.674,259799997.0
2005-06-01 11:00:00,81.64,81.661,81.597,81.639,209200003.0
2005-06-01 11:01:00,81.641,81.665,81.59,81.602,172900001.0
2005-06-01 11:02:00,81.61,81.625,81.578,81.583,190900000.0
2005-06-01 11:03:00,81.583,81.633,81.583,81.627,225599996.0
2005-06-01 11:04:00,81.6,81.654,81.585,81.631,129200000.0
2005-06-01 11:05:00,81.622,81.644,81.581,81.599,212299995.0
2005-06-01 11:06:00,81.597,81.623,81.564,81.569,225300002.0
2005-06-01 11:07:00,81.558,81.597,81.547,81.559,288899999.0
2005-06-01 11:08:00,81.526,81.573,81.525,81.55,161199999.0
2005-06-01 11:09:00,81.521,81.573,81.515,81.549,128400000.0
2005-06-01 11:10:00,81.525,81.606,81.512,81.583,271299998.0
2005-06-01 11:11:00,81.563,81.622,81.546,81.609,184300001.0
2005-06-01 11:12:00,81.571,81.625,81.571,81.623,139700001.0
2005-06-01 11:13:00,81.632,81.65,81.596,81.637,228499998.0
2005-06-01 11:14:00,81.614,81.636,81.581,81.581,152099998.0
2005-06-01 11:15:00,81.566,81.598,81.54,81.552,208200003.0
2005-06-01 11:16:00,81.54,81.583,81.521,81.558,218899999.0
2005-06-01 11:17:00,81.585,81.593,81.518,81.523,198600003.0
2005-06-01 11:18:00,81.527,81.54,81.48,81.493,213400001.0
2005-06-01 11:19:00,81.525,81.552,81.473,81.473,160599998.0
2005-06-01 11:20:00,81.555,81.57,81.498,81.508,190200000.0
2005-06-01 11:21:00,81.497,81.527,81.453,81.484,122300000.0
2005-06-01 11:22:00,81.49,81.549,81.484,81.516,217599999.0
2005-06-01 11:23:00,81.48,81.532,81.405,81.425,156799998.0
2005-06-01 11:24:00,81.421,81.451,81.398,81.412,217899996.0
2005-06-01 11:25:00,81.4,81.473,81.385,81.456,241099997.0
2005-06-01 11:26:00,81.465,81.505,81.433,81.486,261999998.0
2005-06-01 11:27:00,81.475,81.527,81.465,81.486,211899997.0
2005-06-01 11:28:00,81.5,81.515,81.44,81.449,140000000.0
2005-06-01 11:29:00,81.431,81.461,81.422,81.453,204099999.0
2005-06-01 11:30:00,81.445,81.474,81.435,81.453,225599999.0
2005-06-01 11:31:00,81.465,81.502,81.447,81.47,132299999.0
2005-06-01 11:32:00,81.436,81.476,81.436,81.449,307499998.0
2005-06-01 11:33:00,81.445,81.49,81.443,81.474,159400002.0
2005-06-01 11:34:00,81.438,81.46,81.408,81.438,164499998.0
2005-06-01 11:35:00,81.436,81.449,81.403,81.421,219900003.0
2005-06-01 11:36:00,81.436,81.452,81.4,81.409,256599996.0
2005-06-01 11:37:00,81.407,81.431,81.386,81.388,207200003.0
2005-06-01 11:38:00,81.364,81.451,81.364,81.447,257299997.0
2005-06-01 11:39:00,81.452,81.459,81.42,81.434,125999997.0
2005-06-01 11:40:00,81.357,81.426,81.357,81.408,227400001.0
2005-06-01 11:41:00,81.378,81.42,81.359,81.381,186799997.0
2005-06-01 11:42:00,81.35,81.37,81.328,81.349,203799999.0
2005-06-01 11:43:00,81.334,81.372,81.328,81.348,184999999.0
2005-06-01 11:44:00,81.351,81.401,81.33,81.375,142400002.0
2005-06-01 11:45:00,81.404,81.412,81.345,81.363,179899999.0
2005-06-01 11:46:00,81.36,81.387,81.328,81.361,258400000.0
2005-06-01 11:47:00,81.402,81.409,81.357,81.357,253299998.0
2005-06-01 11:48:00,81.363,81.395,81.342,81.366,155000001.0
2005-06-01 11:49:00,81.345,81.372,81.324,81.347,213299996.0
2005-06-01 11:50:00,81.355,81.375,81.336,81.362,244000003.0
2005-06-01 11:51:00,81.358,81.373,81.327,81.342,384500001.0
2005-06-01 11:52:00,81.37,81.38,81.327,81.34,258699998.0
2005-06-01 11:53:00,81.375,81.415,81.365,81.386,254800002.0
2005-06-01 11:54:00,81.363,81.416,81.343,81.395,193600001.0
2005-06-01 11:55:00,81.38,81.455,81.371,81.445,141300000.0
2005-06-01 11:56:00,81.431,81.451,81.412,81.428,259999998.0
2005-06-01 11:57:00,81.442,81.445,81.399,81.427,240099998.0
2005-06-01 11:58:00,81.378,81.491,81.378,81.486,206999996.0
2005-06-01 11:59:00,81.495,81.508,81.47,81.48,153399998.0
2005-06-01 12:00:00,81.45,81.477,81.428,81.443,217500001.0
2005-06-01 12:01:00,81.428,81.461,81.399,81.437,170199998.0
2005-06-01 12:02:00,81.424,81.448,81.415,81.437,196299999.0
2005-06-01 12:03:00,81.431,81.468,81.428,81.452,157800001.0
2005-06-01 12:04:00,81.437,81.486,81.437,81.486,116700000.0
2005-06-01 12:05:00,81.473,81.515,81.453,81.488,197500002.0
2005-06-01 12:06:00,81.47,81.525,81.47,81.506,208400002.0
2005-06-01 12:07:00,81.477,81.51,81.435,81.493,311999999.0
2005-06-01 12:08:00,81.481,81.517,81.472,81.491,176500001.0
2005-06-01 12:09:00,81.473,81.534,81.473,81.514,215600000.0
2005-06-01 12:10:00,81.514,81.541,81.503,81.521,247099997.0
2005-06-01 12:11:00,81.54,81.557,81.509,81.518,186699997.0
2005-06-01 12:12:00,81.522,81.53,81.492,81.508,159900000.0
2005-06-01 12:13:00,81.501,81.531,81.483,81.503,215599998.0
2005-06-01 12:14:00,81.498,81.546,81.491,81.516,312299999.0
2005-06-01 12:15:00,81.504,81.552,81.504,81.527,274399998.0
2005-06-01 12:16:00,81.477,81.563,81.477,81.517,186999998.0
2005-06-01 12:17:00,81.508,81.549,81.485,81.521,97800000.0
2005-06-01 12:18:00,81.474,81.523,81.474,81.503,230499998.0
2005-06-01 12:19:00,81.48,81.53,81.48,81.518,178000002.0
2005-06-01 12:20:00,81.506,81.527,81.461,81.49,351900002.0
2005-06-01 12:21:00,81.474,81.505,81.459,81.473,98500000.0
2005-06-01 12:22:00,81.47,81.508,81.451,81.469,230100000.0
2005-06-01 12:23:00,81.467,81.484,81.435,81.45,225099999.0
2005-06-01 12:24:00,81.452,81.464,81.362,81.362,196499999.0
2005-06-01 12:25:00,81.361,81.401,81.357,81.39,239900000.0
2005-06-01 12:26:00,81.413,81.437,81.391,81.398,235599998.0
2005-06-01 12:27:00,81.411,81.437,81.389,81.417,210300004.0
2005-06-01 12:28:00,81.428,81.453,81.385,81.385,218300002.0
2005-06-01 12:29:00,81.391,81.43,81.366,81.411,164500000.0
2005-06-01 12:30:00,81.429,81.431,81.388,81.388,293299998.0
2005-06-01 12:31:00,81.402,81.416,81.373,81.396,267800001.0
2005-06-01 12:32:00,81.375,81.405,81.357,81.374,178599999.0
2005-06-01 12:33:00,81.406,81.442,81.367,81.415,251399997.0
2005-06-01 12:34:00,81.39,81.429,81.379,81.425,211000002.0
2005-06-01 12:35:00,81.416,81.433,81.393,81.405,147699999.0
2005-06-01 12:36:00,81.385,81.426,81.348,81.355,204199999.0
2005-06-01 12:37:00,81.348,81.381,81.343,81.365,95200000.0
2005-06-01 12:38:00,81.365,81.384,81.323,81.335,281000000.0
2005-06-01 12:39:00,81.372,81.372,81.335,81.342,145899997.0
2005-06-01 12:40:00,81.33,81.373,81.317,81.359,204200000.0
2005-06-01 12:41:00,81.366,81.392,81.331,81.36,235499997.0
2005-06-01 12:42:00,81.346,81.364,81.333,81.357,210399997.0
2005-06-01 12:43:00,81.353,81.378,81.332,81.358,211700004.0
2005-06-01 12:44:00,81.314,81.366,81.314,81.32,198699997.0
2005-06-01 12:45:00,81.317,81.389,81.313,81.387,143800000.0
2005-06-01 12:46:00,81.385,81.444,81.377,81.413,191900000.0
2005-06-01 12:47:00,81.459,81.464,81.372,81.428,240800000.0
2005-06-01 12:48:00,81.407,81.47,81.4,81.462,196600001.0
2005-06-01 12:49:00,81.463,81.465,81.423,81.444,314499997.0
2005-06-01 12:50:00,81.428,81.482,81.411,81.462,169000000.0
2005-06-01 12:51:00,81.477,81.486,81.453,81.472,261400002.0
2005-06-01 12:52:00,81.484,81.487,81.452,81.463,183800000.0
2005-06-01 12:53:00,81.446,81.483,81.442,81.467,207200001.0
2005-06-01 12:54:00,81.475,81.486,81.441,81.467,188900001.0
2005-06-01 12:55:00,81.465,81.485,81.459,81.469,168599999.0
2005-06-01 12:56:00,81.486,81.535,81.479,81.505,208899998.0
2005-06-01 12:57:00,81.504,81.532,81.451,81.468,232300000.0
2005-06-01 12:58:00,81.45,81.472,81.439,81.462,164600004.0
2005-06-01 12:59:00,81.453,81.483,81.435,81.462,226899997.0
2005-06-01 13:00:00,81.487,81.505,81.433,81.5,212800000.0
2005-06-01 13:01:00,81.509,81.51,81.472,81.486,195199999.0
2005-06-01 13:02:00,81.47,81.527,81.462,81.48,233199999.0
2005-06-01 13:03:00,81.484,81.512,81.466,81.497,249099998.0
2005-06-01 13:04:00,81.491,81.516,81.472,81.494,161799999.0
2005-06-01 13:05:00,81.485,81.495,81.453,81.462,207499999.0
2005-06-01 13:06:00,81.487,81.495,81.443,81.453,225500002.0
2005-06-01 13:07:00,81.471,81.482,81.44,81.458,258400001.0
2005-06-01 13:08:00,81.461,81.481,81.421,81.447,169300000.0
2005-06-01 13:09:00,81.427,81.458,81.403,81.415,343699996.0
2005-06-01 13:10:00,81.386,81.432,81.386,81.424,251100001.0
2005-06-01 13:11:00,81.41,81.438,81.393,81.418,328799999.0
2005-06-01 13:12:00,81.404,81.434,81.377,81.386,217299997.0
2005-06-01 13:13:00,81.415,81.415,81.376,81.392,145099999.0
2005-06-01 13:14:00,81.328,81.377,81.328,81.337,111200002.0
2005-06-01 13:15:00,81.338,81.377,81.326,81.343,222600000.0
2005-06-01 13:16:00,81.336,81.373,81.334,81.342,192400001.0
2005-06-01 13:17:00,81.323,81.365,81.305,81.345,175600002.0
2005-06-01 13:18:00,81.317,81.361,81.311,81.35,186399999.0
2005-06-01 13:19:00,81.371,81.385,81.338,81.345,255399997.0
2005-06-01 13:20:00,81.375,81.382,81.339,81.362,157599999.0
2005-06-01 13:21:00,81.383,81.396,81.357,81.37,279799999.0
2005-06-01 13:22:00,81.376,81.417,81.358,81.413,193800002.0
2005-06-01 13:23:00,81.387,81.413,81.377,81.385,108100001.0
2005-06-01 13:24:00,81.398,81.41,81.363,81.373,282799997.0
2005-06-01 13:25:00,81.376,81.395,81.343,81.368,162999999.0
2005-06-01 13:26:00,81.374,81.387,81.35,81.37,154600000.0
2005-06-01 13:27:00,81.38,81.39,81.339,81.339,234400000.0
2005-06-01 13:28:00,81.333,81.36,81.315,81.338,265899999.0
2005-06-01 13:29:00,81.334,81.351,81.315,81.326,154200000.0
2005-06-01 13:30:00,81.291,81.342,81.291,81.322,211399999.0
2005-06-01 13:31:00,81.33,81.343,81.281,81.289,303199997.0
2005-06-01 13:32:00,81.327,81.347,81.302,81.325,204200003.0
2005-06-01 13:33:00,81.305,81.365,81.296,81.339,265800002.0
2005-06-01 13:34:00,81.311,81.384,81.311,81.384,221599997.0
2005-06-01 13:35:00,81.355,81.377,81.341,81.377,160099997.0
2005-06-01 13:36:00,81.359,81.397,81.35,81.385,283299997.0
2005-06-01 13:37:00,81.399,81.412,81.38,81.4,310500006.0
2005-06-01 13:38:00,81.4,81.429,81.388,81.399,213500000.0
2005-06-01 13:39:00,81.407,81.427,81.383,81.405,160300000.0
2005-06-01 13:40:00,81.385,81.415,81.361,81.403,189999998.0
2005-06-01 13:41:00,81.385,81.406,81.368,81.378,151099998.0
2005-06-01 13:42:00,81.404,81.426,81.353,81.353,249100000.0
2005-06-01 13:43:00,81.408,81.408,81.345,81.345,186000000.0
2005-06-01 13:44:00,81.373,81.386,81.349,81.357,259600000.0
2005-06-01 13:45:00,81.37,81.417,81.32,81.395,260599998.0
2005-06-01 13:46:00,81.388,81.424,81.377,81.42,297100001.0
2005-06-01 13:47:00,81.388,81.425,81.37,81.376,228099998.0
2005-06-01 13:48:00,81.368,81.384,81.341,81.351,315999991.0
2005-06-01 13:49:00,81.346,81.371,81.319,81.338,176399998.0
2005-06-01 13:50:00,81.313,81.383,81.313,81.383,145600000.0
2005-06-01 13:51:00,81.384,81.415,81.366,81.367,122499998.0
2005-06-01 13:52:00,81.355,81.402,81.349,81.372,217099998.0
2005-06-01 13:53:00,81.377,81.4,81.364,81.388,148199997.0
2005-06-01 13:54:00,81.363,81.39,81.349,81.35,159999997.0
2005-06-01 13:55:00,81.352,81.417,81.34,81.39,282700001.0
2005-06-01 13:56:00,81.407,81.432,81.383,81.403,168300002.0
2005-06-01 13:57:00,81.403,81.431,81.386,81.396,161200000.0
2005-06-01 13:58:00,81.41,81.44,81.408,81.437,141299997.0
2005-06-01 13:59:00,81.417,81.424,81.39,81.402,242099999.0
2005-06-01 14:00:00,81.418,81.442,81.403,81.42,198199998.0
2005-06-01 14:01:00,81.41,81.448,81.397,81.421,229800000.0
2005-06-01 14:02:00,81.402,81.436,81.402,81.43,157199999.0
2005-06-01 14:03:00,81.415,81.431,81.396,81.408,192100000.0
2005-06-01 14:04:00,81.401,81.422,81.388,81.415,170600001.0
2005-06-01 14:05:00,81.407,81.419,81.374,81.391,228800002.0
2005-06-01 14:06:00,81.405,81.435,81.387,81.389,206800001.0
2005-06-01 14:07:00,81.408,81.45,81.401,81.413,258199997.0
2005-06-01 14:08:00,81.401,81.422,81.387,81.411,129800000.0
2005-06-01 14:09:00,81.388,81.402,81.362,81.362,198299999.0
2005-06-01 14:10:00,81.362,81.401,81.352,81.367,269299996.0
2005-06-01 14:11:00,81.353,81.393,81.337,81.373,180700000.0
2005-06-01 14:12:00,81.36,81.376,81.33,81.338,143499998.0
2005-06-01 14:13:00,81.33,81.349,81.278,81.28,150400000.0
2005-06-01 14:14:00,81.258,81.273,81.232,81.235,221500003.0
2005-06-01 14:15:00,81.237,81.257,81.212,81.225,258700000.0
2005-06-01 14:16:00,81.213,81.232,81.194,81.196,238199997.0
2005-06-01 14:17:00,81.187,81.216,81.177,81.195,197500001.0
2005-06-01 14:18:00,81.178,81.241,81.173,81.203,138399999.0
2005-06-01 14:19:00,81.225,81.233,81.146,81.162,235900000.0
2005-06-01 14:20:00,81.195,81.223,81.174,81.2,149400002.0
2005-06-01 14:21:00,81.196,81.27,81.196,81.249,273599997.0
2005-06-01 14:22:00,81.27,81.283,81.226,81.237,254599998.0
2005-06-01 14:23:00,81.251,81.306,81.233,81.249,177100000.0
2005-06-01 14:24:00,81.252,81.277,81.235,81.263,220299998.0
2005-06-01 14:25:00,81.259,81.281,81.232,81.232,173700000.0
2005-06-01 14:26:00,81.236,81.247,81.195,81.214,201199999.0
2005-06-01 14:27:00,81.26,81.263,81.224,81.224,206000000.0
2005-06-01 14:28:00,81.231,81.257,81.204,81.245,224400000.0
2005-06-01 14:29:00,81.274,81.295,81.243,81.251,202200001.0
2005-06-01 14:30:00,81.246,81.274,81.215,81.232,252700000.0
2005-06-01 14:31:00,81.237,81.242,81.183,81.183,178400000.0
2005-06-01 14:32:00,81.203,81.221,81.178,81.194,129400000.0
2005-06-01 14:33:00,81.207,81.207,81.132,81.132,142199999.0
2005-06-01 14:34:00,81.125,81.198,81.115,81.195,144800002.0
2005-06-01 14:35:00,81.17,81.198,81.151,81.162,154699999.0
2005-06-01 14:36:00,81.189,81.209,81.166,81.172,195999997.0
2005-06-01 14:37:00,81.192,81.218,81.158,81.189,292499996.0
2005-06-01 14:38:00,81.204,81.227,81.186,81.207,163000000.0
2005-06-01 14:39:00,81.213,81.277,81.209,81.252,165700002.0
2005-06-01 14:40:00,81.24,81.32,81.226,81.298,209299996.0
2005-06-01 14:41:00,81.231,81.297,81.218,81.297,77700000.0
2005-06-01 14:42:00,81.287,81.306,81.257,81.257,170000000.0
2005-06-01 14:43:00,81.274,81.292,81.259,81.269,112800000.0
2005-06-01 14:44:00,81.278,81.316,81.263,81.316,192100000.0
2005-06-01 14:45:00,81.288,81.32,81.271,81.292,247699998.0
2005-06-01 14:46:00,81.257,81.29,81.257,81.275,141700001.0
2005-06-01 14:47:00,81.288,81.331,81.283,81.287,233899998.0
2005-06-01 14:48:00,81.276,81.349,81.253,81.314,278000000.0
2005-06-01 14:49:00,81.325,81.347,81.296,81.318,176899999.0
2005-06-01 14:50:00,81.305,81.319,81.243,81.257,209500001.0
2005-06-01 14:51:00,81.264,81.302,81.247,81.284,146800001.0
2005-06-01 14:52:00,81.285,81.297,81.252,81.252,188000001.0
2005-06-01 14:53:00,81.253,81.321,81.249,81.297,167099998.0
2005-06-01 14:54:00,81.307,81.321,81.275,81.275,156099999.0
2005-06-01 14:55:00,81.284,81.325,81.284,81.311,200999997.0
2005-06-01 14:56:00,81.315,81.345,81.302,81.314,117399998.0
2005-06-01 14:57:00,81.31,81.339,81.296,81.331,125999998.0
2005-06-01 14:58:00,81.298,81.328,81.289,81.289,257899999.0
2005-06-01 14:59:00,81.313,81.342,81.296,81.318,108600000.0
2005-06-01 15:00:00,81.313,81.35,81.313,81.325,160600000.0
2005-06-01 15:01:00,81.331,81.355,81.312,81.335,243700000.0
2005-06-01 15:02:00,81.321,81.361,81.307,81.35,206000001.0
2005-06-01 15:03:00,81.312,81.352,81.309,81.334,261499992.0
2005-06-01 15:04:00,81.326,81.343,81.296,81.314,240700001.0
2005-06-01 15:05:00,81.324,81.351,81.31,81.319,193500000.0
2005-06-01 15:06:00,81.323,81.336,81.289,81.297,147499999.0
2005-06-01 15:07:00,81.31,81.348,81.284,81.307,127400000.0
2005-06-01 15:08:00,81.291,81.34,81.286,81.31,167999999.0
2005-06-01 15:09:00,81.283,81.324,81.263,81.294,173300000.0
2005-06-01 15:10:00,81.301,81.326,81.286,81.293,213999996.0
2005-06-01 15:11:00,81.262,81.307,81.257,81.257,245700001.0
2005-06-01 15:12:00,81.238,81.311,81.229,81.271,175200002.0
2005-06-01 15:13:00,81.264,81.309,81.254,81.279,200899996.0
2005-06-01 15:14:00,81.267,81.284,81.246,81.279,211599997.0
2005-06-01 15:15:00,81.269,81.294,81.233,81.241,175499997.0
2005-06-01 15:16:00,81.237,81.274,81.217,81.232,297999997.0
2005-06-01 15:17:00,81.247,81.253,81.189,81.207,161999998.0
2005-06-01 15:18:00,81.229,81.249,81.185,81.217,316699998.0
2005-06-01 15:19:00,81.234,81.251,81.199,81.219,280200000.0
2005-06-01 15:20:00,81.245,81.267,81.226,81.253,209700005.0
2005-06-01 15:21:00,81.22,81.255,81.197,81.222,153899998.0
2005-06-01 15:22:00,81.244,81.264,81.224,81.245,281499999.0
2005-06-01 15:23:00,81.254,81.27,81.232,81.232,99500000.0
2005-06-01 15:24:00,81.225,81.261,81.215,81.252,229400000.0
2005-06-01 15:25:00,81.218,81.265,81.201,81.253,266799995.0
2005-06-01 15:26:00,81.251,81.275,81.227,81.249,242600001.0
2005-06-01 15:27:00,81.242,81.303,81.237,81.303,188400000.0
2005-06-01 15:28:00,81.252,81.32,81.252,81.316,169200001.0
2005-06-01 15:29:00,81.305,81.31,81.262,81.297,303000003.0
2005-06-01 15:30:00,81.305,81.336,81.3,81.329,191000001.0
2005-06-01 15:31:00,81.316,81.357,81.313,81.348,265399997.0
2005-06-01 15:32:00,81.297,81.357,81.296,81.308,212800001.0
2005-06-01 15:33:00,81.346,81.368,81.333,81.333,83500000.0
2005-06-01 15:34:00,81.352,81.374,81.321,81.354,204399997.0
2005-06-01 15:35:00,81.324,81.375,81.324,81.347,342700001.0
2005-06-01 15:36:00,81.367,81.372,81.312,81.312,196800001.0
2005-06-01 15:37:00,81.314,81.344,81.304,81.335,196000001.0
2005-06-01 15:38:00,81.339,81.339,81.304,81.316,216800001.0
2005-06-01 15:39:00,81.309,81.342,81.292,81.31,138299999.0
2005-06-01 15:40:00,81.292,81.33,81.248,81.295,163200000.0
2005-06-01 15:41:00,81.3,81.34,81.288,81.288,223300000.0
2005-06-01 15:42:00,81.321,81.352,81.291,81.302,261899996.0
2005-06-01 15:43:00,81.313,81.333,81.288,81.307,353800001.0
2005-06-01 15:44:00,81.322,81.35,81.283,81.283,186499999.0
2005-06-01 15:45:00,81.288,81.324,81.265,81.265,311299999.0
2005-06-01 15:46:00,81.262,81.31,81.262,81.272,163799998.0
2005-06-01 15:47:00,81.274,81.335,81.269,81.308,250999999.0
2005-06-01 15:48:00,81.309,81.345,81.293,81.341,183400000.0
2005-06-01 15:49:00,81.328,81.361,81.312,81.329,240099997.0
2005-06-01 15:50:00,81.312,81.346,81.309,81.335,135099998.0
2005-06-01 15:51:00,81.332,81.366,81.325,81.338,157100001.0
2005-06-01 15:52:00,81.339,81.365,81.322,81.34,266200000.0
2005-06-01 15:53:00,81.325,81.359,81.309,81.325,223100002.0
2005-06-01 15:54:00,81.302,81.354,81.302,81.346,115399998.0
2005-06-01 15:55:00,81.345,81.361,81.33,81.343,252700000.0
2005-06-01 15:56:00,81.333,81.359,81.313,81.341,160900001.0
2005-06-01 15:57:00,81.33,81.37,81.322,81.354,166600000.0
2005-06-01 15:58:00,81.343,81.378,81.324,81.332,178699998.0
2005-06-01 15:59:00,81.35,81.362,81.316,81.316,189700000.0
2005-06-01 16:00:00,81.344,81.371,81.31,81.337,200500001.0
2005-06-01 16:01:00,81.351,81.403,81.351,81.385,152600002.0
2005-06-01 16:02:00,81.352,81.38,81.337,81.355,218500000.0
2005-06-01 16:03:00,81.356,81.381,81.331,81.341,238300000.0
2005-06-01 16:04:00,81.328,81.356,81.293,81.301,144699999.0
2005-06-01 16:05:00,81.284,81.31,81.267,81.301,182999998.0
2005-06-01 16:06:00,81.273,81.321,81.271,81.303,184599996.0
2005-06-01 16:07:00,81.286,81.296,81.26,81.263,163500001.0
2005-06-01 16:08:00,81.28,81.312,81.267,81.291,161999997.0
2005-06-01 16:09:00,81.296,81.324,81.28,81.316,327899998.0
2005-06-01 16:10:00,81.269,81.321,81.269,81.282,230100001.0
2005-06-01 16:11:00,81.283,81.292,81.25,81.25,122699999.0
2005-06-01 16:12:00,81.253,81.274,81.232,81.238,212100001.0
2005-06-01 16:13:00,81.236,81.286,81.236,81.286,249299999.0
2005-06-01 16:14:00,81.277,81.303,81.249,81.249,146900001.0
2005-06-01 16:15:00,81.271,81.317,81.264,81.295,340599998.0
2005-06-01 16:16:00,81.304,81.32,81.285,81.301,192900000.0
2005-06-01 16:17:00,81.302,81.31,81.26,81.286,219699999.0
2005-06-01 16:18:00,81.261,81.321,81.256,81.289,155999998.0
2005-06-01 16:19:00,81.327,81.341,81.277,81.277,194400000.0
2005-06-01 16:20:00,81.268,81.323,81.252,81.293,185199999.0
2005-06-01 16:21:00,81.29,81.309,81.249,81.262,200600001.0
2005-06-01 16:22:00,81.287,81.295,81.259,81.26,159100001.0
2005-06-01 16:23:00,81.236,81.305,81.229,81.276,238300002.0
2005-06-01 16:24:00,81.256,81.296,81.252,81.275,167299997.0
2005-06-01 16:25:00,81.271,81.303,81.253,81.273,255499996.0
2005-06-01 16:26:00,81.278,81.312,81.269,81.305,171500001.0
2005-06-01 16:27:00,81.29,81.317,81.269,81.317,189500000.0
2005-06-01 16:28:00,81.291,81.314,81.269,81.306,264600000.0
2005-06-01 16:29:00,81.304,81.345,81.302,81.323,182999995.0
2005-06-01 16:30:00,81.325,81.343,81.281,81.328,284799995.0
2005-06-01 16:31:00,81.315,81.344,81.308,81.336,165800002.0
2005-06-01 16:32:00,81.331,81.351,81.311,81.339,184899998.0
2005-06-01 16:33:00,81.33,81.349,81.315,81.315,272099998.0
2005-06-01 16:34:00,81.289,81.317,81.284,81.295,208099999.0
2005-06-01 16:35:00,81.253,81.288,81.236,81.236,180500001.0
2005-06-01 16:36:00,81.267,81.293,81.251,81.268,233100004.0
2005-06-01 16:37:00,81.27,81.325,81.256,81.299,206400001.0
2005-06-01 16:38:00,81.301,81.33,81.281,81.304,156800002.0
2005-06-01 16:39:00,81.308,81.325,81.276,81.276,204500004.0
2005-06-01 16:40:00,81.281,81.312,81.254,81.275,279500005.0
2005-06-01 16:41:00,81.312,81.323,81.281,81.303,149999999.0
2005-06-01 16:42:00,81.288,81.357,81.279,81.301,267799999.0
2005-06-01 16:43:00,81.315,81.349,81.305,81.312,294300000.0
2005-06-01 16:44:00,81.299,81.335,81.298,81.322,203299998.0
2005-06-01 16:45:00,81.334,81.348,81.308,81.311,178900001.0
2005-06-01 16:46:00,81.335,81.348,81.311,81.326,139200001.0
2005-06-01 16:47:00,81.357,81.375,81.318,81.338,238199998.0
2005-06-01 16:48:00,81.335,81.352,81.294,81.314,287999996.0
2005-06-01 16:49:00,81.334,81.36,81.315,81.336,219100001.0
2005-06-01 16:50:00,81.313,81.345,81.299,81.315,263299999.0
2005-06-01 16:51:00,81.319,81.359,81.319,81.352,248200005.0
2005-06-01 16:52:00,81.319,81.375,81.308,81.375,311199999.0
2005-06-01 16:53:00,81.385,81.394,81.342,81.342,224399998.0
2005-06-01 16:54:00,81.344,81.377,81.327,81.34,194399999.0
2005-06-01 16:55:00,81.367,81.382,81.322,81.324,190899998.0
2005-06-01 16:56:00,81.308,81.379,81.308,81.358,205199999.0
2005-06-01 16:57:00,81.375,81.385,81.342,81.355,214699999.0
2005-06-01 16:58:00,81.34,81.374,81.309,81.351,211700000.0
2005-06-01 16:59:00,81.324,81.365,81.316,81.342,135100000.0
2005-06-01 17:00:00,81.318,81.333,81.275,81.292,258999999.0
2005-06-01 17:01:00,81.269,81.303,81.226,81.226,258099996.0
2005-06-01 17:02:00,81.216,81.289,81.216,81.279,198800003.0
2005-06-01 17:03:00,81.31,81.331,81.236,81.236,224199998.0
2005-06-01 17:04:00,81.253,81.292,81.227,81.265,204899998.0
2005-06-01 17:05:00,81.231,81.279,81.226,81.266,229099999.0
2005-06-01 17:06:00,81.292,81.303,81.235,81.235,159100000.0
2005-06-01 17:07:00,81.26,81.273,81.237,81.261,175100000.0
2005-06-01 17:08:00,81.23,81.29,81.226,81.29,116999999.0
2005-06-01 17:09:00,81.238,81.291,81.222,81.274,111700001.0
2005-06-01 17:10:00,81.252,81.37,81.218,81.225,135700000.0
2005-06-01 17:11:00,81.217,81.241,81.189,81.201,223400001.0
2005-06-01 17:12:00,81.193,81.237,81.186,81.217,137400000.0
2005-06-01 17:13:00,81.206,81.231,81.174,81.185,252099999.0
2005-06-01 17:14:00,81.181,81.21,81.15,81.156,152899998.0
2005-06-01 17:15:00,81.185,81.284,81.172,81.177,163599998.0
2005-06-01 17:16:00,81.153,81.184,81.133,81.159,266900001.0
2005-06-01 17:17:00,81.134,81.177,81.122,81.168,303199997.0
2005-06-01 17:18:00,81.162,81.17,81.138,81.165,268400000.0
2005-06-01 17:19:00,81.151,81.191,81.127,81.191,154600000.0
2005-06-01 17:20:00,81.138,81.196,81.138,81.196,210200001.0
2005-06-01 17:21:00,81.209,81.214,81.163,81.19,198900000.0
2005-06-01 17:22:00,81.168,81.25,81.166,81.25,237000003.0
2005-06-01 17:23:00,81.223,81.247,81.192,81.238,167400000.0
2005-06-01 17:24:00,81.174,81.254,81.173,81.232,179800000.0
2005-06-01 17:25:00,81.231,81.264,81.218,81.248,293399998.0
2005-06-01 17:26:00,81.221,81.256,81.221,81.251,242799999.0
2005-06-01 17:27:00,81.231,81.297,81.223,81.297,191500000.0
2005-06-01 17:28:00,81.273,81.31,81.273,81.309,297800002.0
2005-06-01 17:29:00,81.309,81.32,81.263,81.282,182099999.0
2005-06-01 17:30:00,81.266,81.325,81.266,81.319,220600000.0
2005-06-01 17:31:00,81.314,81.347,81.285,81.313,161399999.0
2005-06-01 17:32:00,81.314,81.347,81.299,81.301,250600001.0
2005-06-01 17:33:00,81.3,81.316,81.26,81.281,234699998.0
2005-06-01 17:34:00,81.297,81.32,81.279,81.302,137800001.0
2005-06-01 17:35:00,81.3,81.366,81.292,81.349,214000001.0
2005-06-01 17:36:00,81.343,81.375,81.329,81.362,194799996.0
2005-06-01 17:37:00,81.362,81.37,81.318,81.321,180100000.0
2005-06-01 17:38:00,81.273,81.337,81.265,81.319,246099999.0
2005-06-01 17:39:00,81.323,81.348,81.295,81.319,176800001.0
2005-06-01 17:40:00,81.293,81.32,81.264,81.32,238300001.0
2005-06-01 17:41:00,81.313,81.332,81.255,81.276,230699999.0
2005-06-01 17:42:00,81.233,81.277,81.233,81.269,224499996.0
2005-06-01 17:43:00,81.266,81.273,81.237,81.248,154999998.0
2005-06-01 17:44:00,81.251,81.302,81.239,81.276,273100001.0
2005-06-01 17:45:00,81.275,81.296,81.245,81.255,296099997.0
2005-06-01 17:46:00,81.255,81.291,81.248,81.274,186099999.0
2005-06-01 17:47:00,81.278,81.307,81.256,81.289,162200000.0
2005-06-01 17:48:00,81.236,81.305,81.202,81.298,167199999.0
2005-06-01 17:49:00,81.283,81.307,81.26,81.29,196899997.0
2005-06-01 17:50:00,81.267,81.291,81.25,81.268,207500002.0
2005-06-01 17:51:00,81.276,81.3,81.252,81.261,192599997.0
2005-06-01 17:52:00,81.267,81.273,81.242,81.246,199799998.0
2005-06-01 17:53:00,81.243,81.284,81.228,81.255,246400002.0
2005-06-01 17:54:00,81.274,81.29,81.204,81.211,156200000.0
2005-06-01 17:55:00,81.255,81.275,81.225,81.243,174400000.0
2005-06-01 17:56:00,81.237,81.274,81.216,81.216,217399997.0
2005-06-01 17:57:00,81.262,81.295,81.246,81.268,149300003.0
2005-06-01 17:58:00,81.255,81.282,81.176,81.246,226399998.0
2005-06-01 17:59:00,81.258,81.341,81.253,81.308,243299999.0
2005-06-01 18:00:00,81.348,81.374,81.303,81.328,202699997.0
2005-06-01 18:01:00,81.346,81.364,81.313,81.35,1082400001.0
2005-06-01 18:02:00,81.326,81.366,81.302,81.341,2018800003.0
2005-06-01 18:03:00,81.35,81.39,81.34,81.39,1537699996.0
2005-06-01 18:04:00,81.336,81.356,81.312,81.352,1537699996.0
2005-06-01 18:05:00,81.317,81.349,81.271,81.323,1832599998.0
2005-06-01 18:06:00,81.275,81.356,81.275,81.309,1861699999.0
2005-06-01 18:07:00,81.3,81.353,81.282,81.3,2118600008.0
2005-06-01 18:08:00,81.304,81.342,81.278,81.306,2141199987.0
2005-06-01 18:09:00,81.305,81.345,81.28,81.301,1729899997.0
2005-06-01 18:10:00,81.295,81.323,81.272,81.288,1580899994.0
2005-06-01 18:11:00,81.289,81.33,81.258,81.303,995200001.0
2005-06-01 18:12:00,81.28,81.334,81.28,81.293,1082200003.0
2005-06-01 18:13:00,81.281,81.368,81.281,81.35,1505700001.0
2005-06-01 18:14:00,81.307,81.359,81.274,81.323,1814300000.0
2005-06-01 18:15:00,81.34,81.38,81.3,81.33,2039899990.0
2005-06-01 18:16:00,81.284,81.344,81.263,81.293,2039899990.0
2005-06-01 18:17:00,81.295,81.371,81.277,81.292,781899999.0
2005-06-01 18:18:00,81.308,81.34,81.273,81.298,1089199990.0
2005-06-01 18:19:00,81.277,81.338,81.277,81.292,1845900002.0
2005-06-01 18:20:00,81.316,81.36,81.291,81.302,1514400008.0
2005-06-01 18:21:00,81.322,81.356,81.298,81.306,1451399988.0
2005-06-01 18:22:00,81.34,81.376,81.332,81.369,1704800004.0
2005-06-01 18:23:00,81.33,81.38,81.33,81.36,1564099992.0
2005-06-01 18:24:00,81.337,81.383,81.312,81.358,1564099992.0
2005-06-01 18:25:00,81.37,81.39,81.36,81.36,1604599994.0
2005-06-01 18:26:00,81.326,81.383,81.326,81.357,1604599994.0
2005-06-01 18:27:00,81.379,81.427,81.36,81.384,1429599996.0
2005-06-01 18:28:00,81.392,81.426,81.323,81.323,1081799997.0
2005-06-01 18:29:00,81.377,81.405,81.322,81.333,1046099993.0
2005-06-01 18:30:00,81.326,81.382,81.265,81.348,646199994.0
2005-06-01 18:31:00,81.376,81.432,81.369,81.39,1180000000.0
2005-06-01 18:32:00,81.38,81.424,81.359,81.388,1511399993.0
2005-06-01 18:33:00,81.404,81.42,81.364,81.381,1562799998.0
2005-06-01 18:34:00,81.37,81.421,81.349,81.392,1788099996.0
2005-06-01 18:35:00,81.381,81.42,81.337,81.41,1458399994.0
2005-06-01 18:36:00,81.375,81.425,81.333,81.4,1564199994.0
2005-06-01 18:37:00,81.385,81.406,81.329,81.386,1214500003.0
2005-06-01 18:38:00,81.4,81.419,81.36,81.4,728700002.0
2005-06-01 18:39:00,81.372,81.402,81.344,81.349,386299998.0
2005-06-01 18:40:00,81.335,81.427,81.328,81.357,747800001.0
2005-06-01 18:41:00,81.412,81.438,81.352,81.367,848899995.0
2005-06-01 18:42:00,81.358,81.409,81.354,81.377,723100001.0
2005-06-01 18:43:00,81.383,81.419,81.366,81.393,1640099995.0
2005-06-01 18:44:00,81.389,81.409,81.345,81.363,695800005.0
2005-06-01 18:45:00,81.36,81.411,81.329,81.345,902499999.0
2005-06-01 18:46:00,81.365,81.39,81.34,81.369,599399996.0
2005-06-01 18:47:00,81.351,81.394,81.335,81.393,572999993.0
2005-06-01 18:48:00,81.363,81.396,81.341,81.372,784699999.0
2005-06-01 18:49:00,81.365,81.388,81.305,81.341,932700003.0
2005-06-01 18:50:00,81.344,81.376,81.316,81.354,1080999996.0
2005-06-01 18:51:00,81.34,81.378,81.329,81.331,478200002.0
2005-06-01 18:52:00,81.336,81.384,81.325,81.327,861199998.0
2005-06-01 18:53:00,81.334,81.377,81.32,81.32,808399996.0
2005-06-01 18:54:00,81.343,81.384,81.338,81.352,912799998.0
2005-06-01 18:55:00,81.361,81.398,81.335,81.353,1072999995.0
2005-06-01 18:56:00,81.368,81.393,81.327,81.333,620800001.0
2005-06-01 18:57:00,81.35,81.41,81.341,81.37,432200003.0
2005-06-01 18:58:00,81.348,81.418,81.348,81.374,1225999995.0
2005-06-01 18:59:00,81.371,81.425,81.362,81.38,907299990.0
2005-06-01 19:00:00,81.367,81.422,81.355,81.365,741099998.0
2005-06-01 19:01:00,81.369,81.416,81.356,81.408,556400001.0
2005-06-01 19:02:00,81.367,81.405,81.364,81.405,265499999.0
2005-06-01 19:03:00,81.388,81.411,81.354,81.37,586399999.0
2005-06-01 19:04:00,81.359,81.413,81.347,81.395,556599993.0
2005-06-01 19:05:00,81.38,81.405,81.33,81.392,425099997.0
2005-06-01 19:06:00,81.372,81.402,81.332,81.332,647199995.0
2005-06-01 19:07:00,81.337,81.382,81.325,81.36,1061299997.0
2005-06-01 19:08:00,81.347,81.376,81.317,81.354,977300004.0
2005-06-01 19:09:00,81.345,81.378,81.322,81.362,595199997.0
2005-06-01 19:10:00,81.333,81.392,81.328,81.335,538100003.0
2005-06-01 19:11:00,81.342,81.381,81.342,81.358,181199998.0
2005-06-01 19:12:00,81.348,81.402,81.333,81.392,328299997.0
2005-06-01 19:13:00,81.385,81.401,81.343,81.381,439599994.0
2005-06-01 19:14:00,81.38,81.409,81.344,81.377,422799998.0
2005-06-01 19:15:00,81.365,81.391,81.334,81.358,585900001.0
2005-06-01 19:16:00,81.363,81.404,81.34,81.355,344499998.0
2005-06-01 19:17:00,81.363,81.411,81.355,81.373,602200003.0
2005-06-01 19:18:00,81.351,81.405,81.336,81.374,497200001.0
2005-06-01 19:19:00,81.39,81.403,81.346,81.383,586500000.0
2005-06-01 19:20:00,81.375,81.414,81.357,81.379,268500000.0
2005-06-01 19:21:00,81.381,81.413,81.36,81.367,373899997.0
2005-06-01 19:22:00,81.334,81.394,81.301,81.364,262000000.0
2005-06-01 19:23:00,81.378,81.398,81.331,81.372,1368900003.0
2005-06-01 19:24:00,81.329,81.38,81.318,81.341,604000000.0
2005-06-01 19:25:00,81.347,81.376,81.318,81.32,951899993.0
2005-06-01 19:26:00,81.32,81.377,81.311,81.36,1197299993.0
2005-06-01 19:27:00,81.35,81.385,81.337,81.357,1013599997.0
2005-06-01 19:28:00,81.346,81.367,81.308,81.334,434600001.0
2005-06-01 19:29:00,81.335,81.364,81.297,81.315,552800000.0
2005-06-01 19:30:00,81.321,81.37,81.31,81.333,759499998.0
2005-06-01 19:31:00,81.354,81.366,81.295,81.315,559299994.0
2005-06-01 19:32:00,81.319,81.331,81.293,81.293,653799992.0
2005-06-01 19:33:00,81.332,81.342,81.29,81.305,539300002.0
2005-06-01 19:34:00,81.307,81.343,81.289,81.315,913300003.0
2005-06-01 19:35:00,81.315,81.338,81.273,81.293,796800002.0
2005-06-01 19:36:00,81.292,81.343,81.282,81.327,453599997.0
2005-06-01 19:37:00,81.344,81.354,81.299,81.32,326799996.0
2005-06-01 19:38:00,81.317,81.356,81.308,81.332,1021700006.0
2005-06-01 19:39:00,81.324,81.356,81.292,81.325,1002599997.0
2005-06-01 19:40:00,81.34,81.355,81.303,81.337,563300001.0
2005-06-01 19:41:00,81.303,81.357,81.284,81.324,887299998.0
2005-06-01 19:42:00,81.33,81.366,81.293,81.298,536800000.0
2005-06-01 19:43:00,81.307,81.362,81.307,81.347,272600002.0
2005-06-01 19:44:00,81.343,81.363,81.307,81.31,546200001.0
2005-06-01 19:45:00,81.327,81.353,81.298,81.339,441800002.0
2005-06-01 19:46:00,81.295,81.363,81.295,81.337,410700000.0
2005-06-01 19:47:00,81.307,81.347,81.307,81.335,189800003.0
2005-06-01 19:48:00,81.326,81.365,81.309,81.327,787699994.0
2005-06-01 19:49:00,81.32,81.38,81.302,81.329,539099999.0
2005-06-01 19:50:00,81.348,81.395,81.338,81.356,350200004.0
2005-06-01 19:51:00,81.361,81.396,81.337,81.338,251900001.0
2005-06-01 19:52:00,81.343,81.395,81.337,81.36,526599996.0
2005-06-01 19:53:00,81.349,81.392,81.333,81.351,694200003.0
2005-06-01 19:54:00,81.336,81.372,81.317,81.325,903699998.0
2005-06-01 19:55:00,81.363,81.397,81.338,81.349,303100000.0
2005-06-01 19:56:00,81.34,81.398,81.332,81.364,289800001.0
2005-06-01 19:57:00,81.392,81.402,81.332,81.332,515900005.0
2005-06-01 19:58:00,81.344,81.407,81.325,81.386,802300003.0
2005-06-01 19:59:00,81.356,81.403,81.346,81.39,708200000.0
2005-06-01 20:00:00,81.36,81.397,81.353,81.373,452399997.0
2005-06-01 20:01:00,81.35,81.4,81.334,81.392,507800001.0
2005-06-01 20:02:00,81.385,81.408,81.335,81.371,675099998.0
2005-06-01 20:03:00,81.364,81.388,81.339,81.36,424300004.0
2005-06-01 20:04:00,81.358,81.387,81.316,81.378,366899999.0
2005-06-01 20:05:00,81.346,81.382,81.322,81.322,539800000.0
2005-06-01 20:06:00,81.37,81.404,81.329,81.35,800399998.0
2005-06-01 20:07:00,81.348,81.371,81.32,81.33,780300004.0
2005-06-01 20:08:00,81.361,81.381,81.29,81.323,426300001.0
2005-06-01 20:09:00,81.329,81.354,81.298,81.306,507300003.0
2005-06-01 20:10:00,81.305,81.351,81.293,81.325,631199997.0
2005-06-01 20:11:00,81.332,81.332,81.272,81.295,689900001.0
2005-06-01 20:12:00,81.276,81.318,81.258,81.276,1371399995.0
2005-06-01 20:13:00,81.298,81.309,81.255,81.284,476599998.0
2005-06-01 20:14:00,81.27,81.31,81.248,81.28,551400000.0
2005-06-01 20:15:00,81.285,81.314,81.255,81.255,738099999.0
2005-06-01 20:16:00,81.299,81.31,81.246,81.264,721399996.0
2005-06-01 20:17:00,81.289,81.308,81.255,81.268,394399993.0
2005-06-01 20:18:00,81.268,81.329,81.261,81.327,150000001.0
2005-06-01 20:19:00,81.286,81.344,81.283,81.292,274300002.0
2005-06-01 20:20:00,81.271,81.329,81.269,81.323,707499996.0
2005-06-01 20:21:00,81.308,81.339,81.29,81.328,651399998.0
2005-06-01 20:22:00,81.293,81.336,81.256,81.294,869000002.0
2005-06-01 20:23:00,81.286,81.35,81.274,81.316,605599999.0
2005-06-01 20:24:00,81.279,81.357,81.27,81.3,407999998.0
2005-06-01 20:25:00,81.331,81.339,81.292,81.296,657900004.0
2005-06-01 20:26:00,81.299,81.348,81.29,81.29,456000002.0
2005-06-01 20:27:00,81.306,81.333,81.292,81.307,379200000.0
2005-06-01 20:28:00,81.333,81.351,81.284,81.302,1248700000.0
2005-06-01 20:29:00,81.311,81.353,81.283,81.295,1485699989.0
2005-06-01 20:30:00,81.291,81.349,81.285,81.325,1323099998.0
2005-06-01 20:31:00,81.315,81.359,81.302,81.328,1061699996.0
2005-06-01 20:32:00,81.339,81.362,81.305,81.323,1047400001.0
2005-06-01 20:33:00,81.309,81.366,81.266,81.333,736199993.0
2005-06-01 20:34:00,81.359,81.39,81.321,81.345,372000002.0
2005-06-01 20:35:00,81.403,81.427,81.365,81.385,538999997.0
2005-06-01 20:36:00,81.379,81.417,81.347,81.373,630400002.0
2005-06-01 20:37:00,81.383,81.442,81.383,81.44,656200004.0
2005-06-01 20:38:00,81.405,81.428,81.351,81.392,817399997.0
2005-06-01 20:39:00,81.401,81.428,81.371,81.38,561400000.0
2005-06-01 20:40:00,81.365,81.402,81.346,81.361,1358899995.0
2005-06-01 20:41:00,81.375,81.423,81.359,81.373,1234399993.0
2005-06-01 20:42:00,81.372,81.414,81.332,81.385,1145800002.0
2005-06-01 20:43:00,81.357,81.406,81.334,81.375,802699999.0
2005-06-01 20:44:00,81.371,81.422,81.356,81.356,891300001.0
2005-06-01 20:45:00,81.382,81.44,81.344,81.408,489099995.0
2005-06-01 20:46:00,81.385,81.433,81.335,81.335,680100004.0
2005-06-01 20:47:00,81.36,81.408,81.351,81.39,1160399999.0
2005-06-01 20:48:00,81.384,81.421,81.359,81.381,628399996.0
2005-06-01 20:49:00,81.368,81.405,81.343,81.405,635899995.0
2005-06-01 20:50:00,81.409,81.435,81.371,81.427,1133100001.0
2005-06-01 20:51:00,81.406,81.441,81.375,81.427,427299999.0
2005-06-01 20:52:00,81.38,81.429,81.343,81.352,310100000.0
2005-06-01 20:53:00,81.345,81.387,81.345,81.363,1173500001.0
2005-06-01 20:54:00,81.299,81.402,81.299,81.353,428999998.0
2005-06-01 20:55:00,81.375,81.44,81.368,81.399,1164499991.0
2005-06-01 20:56:00,81.374,81.424,81.37,81.397,807000001.0
2005-06-01 20:57:00,81.405,81.437,81.375,81.397,739500003.0
2005-06-01 20:58:00,81.365,81.438,81.365,81.438,1139399998.0
2005-06-01 20:59:00,81.419,81.447,81.375,81.419,1117199993.0
2005-06-01 21:00:00,81.443,81.453,81.403,81.42,1249700000.0
2005-06-01 21:01:00,81.419,81.461,81.4,81.426,940400003.0
2005-06-01 21:02:00,81.444,81.455,81.378,81.378,506099997.0
2005-06-01 21:03:00,81.425,81.441,81.379,81.417,369900001.0
2005-06-01 21:04:00,81.4,81.441,81.38,81.38,442099997.0
2005-06-01 21:05:00,81.377,81.442,81.377,81.418,695999998.0
2005-06-01 21:06:00,81.4,81.456,81.393,81.414,653599994.0
2005-06-01 21:07:00,81.435,81.443,81.399,81.4,761600000.0
2005-06-01 21:08:00,81.382,81.435,81.382,81.42,755799996.0
2005-06-01 21:09:00,81.414,81.446,81.4,81.415,225900002.0
2005-06-01 21:10:00,81.39,81.441,81.376,81.441,568999996.0
2005-06-01 21:11:00,81.441,81.449,81.396,81.401,600399994.0
2005-06-01 21:12:00,81.416,81.468,81.391,81.404,299599994.0
2005-06-01 21:13:00,81.392,81.456,81.384,81.412,405199999.0
2005-06-01 21:14:00,81.402,81.443,81.384,81.396,678300000.0
2005-06-01 21:15:00,81.379,81.453,81.379,81.399,877699991.0
2005-06-01 21:16:00,81.394,81.445,81.38,81.394,753199993.0
2005-06-01 21:17:00,81.408,81.46,81.395,81.413,1116899998.0
2005-06-01 21:18:00,81.437,81.462,81.388,81.432,536400002.0
2005-06-01 21:19:00,81.425,81.468,81.402,81.404,714599999.0
2005-06-01 21:20:00,81.397,81.449,81.396,81.415,1373399993.0
2005-06-01 21:21:00,81.406,81.444,81.389,81.415,852699999.0
2005-06-01 21:22:00,81.417,81.449,81.403,81.403,852599996.0
2005-06-01 21:23:00,81.409,81.445,81.397,81.406,780999994.0
2005-06-01 21:24:00,81.416,81.444,81.399,81.411,734299998.0
2005-06-01 21:25:00,81.394,81.458,81.389,81.438,1098700004.0
2005-06-01 21:26:00,81.445,81.491,81.426,81.443,432200001.0
2005-06-01 21:27:00,81.444,81.491,81.42,81.46,478600003.0
2005-06-01 21:28:00,81.403,81.462,81.403,81.412,349800000.0
2005-06-01 21:29:00,81.426,81.466,81.406,81.417,650199998.0
2005-06-01 21:30:00,81.414,81.464,81.397,81.397,367899999.0
2005-06-01 21:31:00,81.407,81.455,81.383,81.415,215699999.0
2005-06-01 21:32:00,81.4,81.456,81.39,81.405,397900002.0
2005-06-01 21:33:00,81.409,81.443,81.383,81.409,494199996.0
2005-06-01 21:34:00,81.415,81.431,81.397,81.425,250699998.0
2005-06-01 21:35:00,81.417,81.461,81.409,81.461,379599996.0
2005-06-01 21:36:00,81.46,81.46,81.401,81.412,450300002.0
2005-06-01 21:37:00,81.442,81.455,81.398,81.398,520100001.0
2005-06-01 21:38:00,81.416,81.477,81.416,81.44,270000002.0
2005-06-01 21:39:00,81.446,81.447,81.403,81.419,490100007.0
2005-06-01 21:40:00,81.414,81.442,81.378,81.378,474299999.0
2005-06-01 21:41:00,81.393,81.431,81.372,81.39,365400003.0
2005-06-01 21:42:00,81.363,81.417,81.359,81.414,304199999.0
2005-06-01 21:43:00,81.396,81.429,81.356,81.356,314199999.0
2005-06-01 21:44:00,81.363,81.433,81.344,81.391,863999995.0
2005-06-01 21:45:00,81.373,81.424,81.356,81.407,454600000.0
2005-06-01 21:46:00,81.38,81.437,81.366,81.4,278599998.0
2005-06-01 21:47:00,81.408,81.44,81.386,81.416,372799995.0
2005-06-01 21:48:00,81.387,81.427,81.348,81.421,745599997.0
2005-06-01 21:49:00,81.426,81.437,81.379,81.407,203000001.0
2005-06-01 21:50:00,81.43,81.439,81.391,81.394,135000002.0
2005-06-01 21:51:00,81.387,81.436,81.368,81.388,375900005.0
2005-06-01 21:52:00,81.407,81.422,81.347,81.349,161799997.0
2005-06-01 21:53:00,81.373,81.394,81.337,81.343,432099996.0
2005-06-01 21:54:00,81.343,81.414,81.326,81.381,180300000.0
2005-06-01 21:55:00,81.397,81.409,81.352,81.352,308900000.0
2005-06-01 21:56:00,81.392,81.409,81.35,81.353,335300002.0
2005-06-01 21:57:00,81.387,81.401,81.332,81.332,106699999.0
2005-06-01 21:58:00,81.385,81.404,81.328,81.328,159500001.0
2005-06-01 21:59:00,81.335,81.39,81.314,81.338,386400000.0
2005-06-01 22:00:00,81.347,81.376,81.301,81.334,672499997.0
2005-06-01 22:01:00,81.339,81.37,81.27,81.325,545000005.0
2005-06-01 22:02:00,81.317,81.367,81.286,81.325,812399990.0
2005-06-01 22:03:00,81.329,81.388,81.321,81.356,547000001.0
2005-06-01 22:04:00,81.315,81.398,81.315,81.37,599900001.0
2005-06-01 22:05:00,81.372,81.379,81.34,81.34,234499997.0
2005-06-01 22:06:00,81.32,81.354,81.311,81.333,174199997.0
2005-06-01 22:07:00,81.332,81.361,81.309,81.354,317600002.0
2005-06-01 22:08:00,81.299,81.343,81.295,81.328,190299999.0
2005-06-01 22:09:00,81.318,81.364,81.294,81.335,198400003.0
2005-06-01 22:10:00,81.355,81.416,81.347,81.374,246599997.0
2005-06-01 22:11:00,81.357,81.41,81.355,81.368,444700000.0
2005-06-01 22:12:00,81.362,81.397,81.325,81.373,348700002.0
2005-06-01 22:13:00,81.365,81.422,81.339,81.386,470099997.0
2005-06-01 22:14:00,81.376,81.434,81.368,81.382,281200002.0
2005-06-01 22:15:00,81.353,81.405,81.321,81.378,173700002.0
2005-06-01 22:16:00,81.346,81.428,81.339,81.393,455999999.0
2005-06-01 22:17:00,81.376,81.408,81.372,81.383,191699998.0
2005-06-01 22:18:00,81.357,81.388,81.328,81.334,270399998.0
2005-06-01 22:19:00,81.346,81.361,81.312,81.341,274400000.0
2005-06-01 22:20:00,81.313,81.376,81.298,81.353,248400001.0
2005-06-01 22:21:00,81.363,81.379,81.34,81.359,306399998.0
2005-06-01 22:22:00,81.39,81.412,81.351,81.382,301600003.0
2005-06-01 22:23:00,81.377,81.422,81.363,81.381,451799999.0
2005-06-01 22:24:00,81.351,81.415,81.347,81.39,337899998.0
2005-06-01 22:25:00,81.367,81.414,81.355,81.394,231000001.0
2005-06-01 22:26:00,81.375,81.401,81.363,81.39,194000000.0
2005-06-01 22:27:00,81.404,81.411,81.325,81.356,644800002.0
2005-06-01 22:28:00,81.35,81.393,81.323,81.364,364099998.0
2005-06-01 22:29:00,81.333,81.372,81.324,81.372,291299995.0
2005-06-01 22:30:00,81.357,81.377,81.33,81.36,156199998.0
2005-06-01 22:31:00,81.345,81.368,81.301,81.301,662800003.0
2005-06-01 22:32:00,81.325,81.386,81.315,81.354,332599996.0
2005-06-01 22:33:00,81.357,81.389,81.328,81.352,728800004.0
2005-06-01 22:34:00,81.333,81.403,81.317,81.382,509800002.0
2005-06-01 22:35:00,81.387,81.409,81.355,81.379,219299998.0
2005-06-01 22:36:00,81.355,81.417,81.348,81.387,317599997.0
2005-06-01 22:37:00,81.403,81.414,81.359,81.392,240699997.0
2005-06-01 22:38:00,81.373,81.398,81.34,81.379,193100004.0
2005-06-01 22:39:00,81.402,81.426,81.362,81.384,219000001.0
2005-06-01 22:40:00,81.386,81.418,81.355,81.355,271800002.0
2005-06-01 22:41:00,81.357,81.4,81.346,81.376,262400002.0
2005-06-01 22:42:00,81.378,81.405,81.365,81.365,255399997.0
2005-06-01 22:43:00,81.389,81.42,81.368,81.397,239300000.0
2005-06-01 22:44:00,81.406,81.458,81.38,81.38,311100002.0
2005-06-01 22:45:00,81.436,81.448,81.392,81.415,455599995.0
2005-06-01 22:46:00,81.392,81.433,81.386,81.415,259200002.0
2005-06-01 22:47:00,81.449,81.466,81.407,81.425,223500002.0
2005-06-01 22:48:00,81.454,81.48,81.406,81.451,407599995.0
2005-06-01 22:49:00,81.453,81.502,81.434,81.457,133800000.0
2005-06-01 22:50:00,81.455,81.463,81.424,81.434,203500000.0
2005-06-01 22:51:00,81.483,81.512,81.424,81.458,294899997.0
2005-06-01 22:52:00,81.472,81.503,81.462,81.487,195500000.0
2005-06-01 22:53:00,81.482,81.526,81.449,81.457,608099993.0
2005-06-01 22:54:00,81.439,81.479,81.417,81.432,249400001.0
2005-06-01 22:55:00,81.454,81.505,81.436,81.466,293099997.0
2005-06-01 22:56:00,81.477,81.521,81.464,81.521,209099998.0
2005-06-01 22:57:00,81.522,81.547,81.475,81.487,269600000.0
2005-06-01 22:58:00,81.513,81.542,81.475,81.49,146200002.0
2005-06-01 22:59:00,81.493,81.521,81.453,81.478,409799998.0
2005-06-01 23:00:00,81.532,81.532,81.466,81.48,282199995.0
2005-06-01 23:01:00,81.49,81.518,81.429,81.486,200199999.0
2005-06-01 23:02:00,81.483,81.521,81.475,81.499,182199999.0
2005-06-01 23:03:00,81.49,81.538,81.481,81.5,252900005.0
2005-06-01 23:04:00,81.485,81.537,81.475,81.509,241600001.0
2005-06-01 23:05:00,81.488,81.521,81.479,81.5,134300000.0
2005-06-01 23:06:00,81.509,81.526,81.475,81.507,219299995.0
2005-06-01 23:07:00,81.515,81.543,81.495,81.515,156100002.0
2005-06-01 23:08:00,81.483,81.556,81.483,81.556,205699999.0
2005-06-01 23:09:00,81.563,81.563,81.495,81.51,176500001.0
2005-06-01 23:10:00,81.514,81.523,81.484,81.484,248000000.0
2005-06-01 23:11:00,81.516,81.532,81.487,81.51,259199996.0
2005-06-01 23:12:00,81.464,81.512,81.458,81.495,194099998.0
2005-06-01 23:13:00,81.466,81.503,81.456,81.47,99400000.0
2005-06-01 23:14:00,81.476,81.514,81.461,81.471,233799999.0
2005-06-01 23:15:00,81.478,81.505,81.464,81.471,212100003.0
2005-06-01 23:16:00,81.462,81.509,81.452,81.468,210500000.0
2005-06-01 23:17:00,81.485,81.522,81.477,81.516,157899999.0
2005-06-01 23:18:00,81.508,81.521,81.483,81.505,158899999.0
2005-06-01 23:19:00,81.514,81.515,81.48,81.495,171899999.0
2005-06-01 23:20:00,81.491,81.511,81.478,81.503,195100000.0
2005-06-01 23:21:00,81.505,81.551,81.486,81.505,213499999.0
2005-06-01 23:22:00,81.506,81.526,81.469,81.49,224600001.0
2005-06-01 23:23:00,81.51,81.53,81.473,81.499,201200002.0
2005-06-01 23:24:00,81.488,81.515,81.479,81.515,215399996.0
2005-06-01 23:25:00,81.539,81.549,81.501,81.506,146099998.0
2005-06-01 23:26:00,81.514,81.533,81.475,81.494,244700000.0
2005-06-01 23:27:00,81.517,81.536,81.498,81.512,156299998.0
2005-06-01 23:28:00,81.492,81.549,81.488,81.53,198300002.0
2005-06-01 23:29:00,81.527,81.552,81.499,81.511,157999999.0
2005-06-01 23:30:00,81.522,81.541,81.495,81.507,146900001.0
2005-06-01 23:31:00,81.558,81.558,81.459,81.477,126400002.0
2005-06-01 23:32:00,81.507,81.547,81.507,81.538,185199999.0
2005-06-01 23:33:00,81.51,81.543,81.496,81.543,135200002.0
2005-06-01 23:34:00,81.516,81.536,81.466,81.48,391900003.0
2005-06-01 23:35:00,81.514,81.524,81.483,81.483,187000002.0
2005-06-01 23:36:00,81.497,81.497,81.449,81.449,297300001.0
2005-06-01 23:37:00,81.468,81.495,81.456,81.495,173900000.0
2005-06-01 23:38:00,81.463,81.525,81.462,81.508,146200000.0
2005-06-01 23:39:00,81.507,81.535,81.453,81.496,149400001.0
2005-06-01 23:40:00,81.475,81.498,81.46,81.483,302200001.0
2005-06-01 23:41:00,81.487,81.522,81.46,81.464,232799996.0
2005-06-01 23:42:00,81.459,81.486,81.44,81.466,250700002.0
2005-06-01 23:43:00,81.492,81.507,81.444,81.45,333999997.0
2005-06-01 23:44:00,81.474,81.489,81.434,81.434,166599998.0
2005-06-01 23:45:00,81.443,81.474,81.43,81.444,317099994.0
2005-06-01 23:46:00,81.417,81.474,81.417,81.432,226699999.0
2005-06-01 23:47:00,81.477,81.482,81.429,81.443,145400000.0
2005-06-01 23:48:00,81.449,81.47,81.419,81.444,180599997.0
2005-06-01 23:49:00,81.46,81.469,81.435,81.459,95800001.0
2005-06-01 23:50:00,81.436,81.469,81.426,81.443,140600001.0
2005-06-01 23:51:00,81.425,81.478,81.384,81.457,272599995.0
2005-06-01 23:52:00,81.468,81.478,81.431,81.452,113900001.0
2005-06-01 23:53:00,81.446,81.462,81.421,81.439,249299994.0
2005-06-01 23:54:00,81.433,81.489,81.418,81.489,149000000.0
2005-06-01 23:55:00,81.478,81.478,81.43,81.431,293299999.0
2005-06-01 23:56:00,81.435,81.462,81.421,81.435,232600001.0
2005-06-01 23:57:00,81.432,81.461,81.418,81.431,201899999.0
2005-06-01 23:58:00,81.418,81.466,81.412,81.437,168000002.0
2005-06-01 23:59:00,81.454,81.454,81.388,81.388,243300000.0
2005-06-02 00:00:00,81.449,81.449,81.397,81.405,129599998.0
2005-06-02 00:01:00,81.4,81.431,81.385,81.411,243500001.0
2005-06-02 00:02:00,81.386,81.432,81.383,81.428,136399999.0
2005-06-02 00:03:00,81.425,81.439,81.394,81.398,244000003.0
2005-06-02 00:04:00,81.412,81.435,81.379,81.435,187100000.0
2005-06-02 00:05:00,81.442,81.449,81.388,81.388,315699997.0
2005-06-02 00:06:00,81.396,81.426,81.379,81.397,145199998.0
2005-06-02 00:07:00,81.396,81.431,81.388,81.404,158800000.0
2005-06-02 00:08:00,81.413,81.445,81.4,81.413,147300001.0
2005-06-02 00:09:00,81.42,81.449,81.407,81.449,230600001.0
2005-06-02 00:10:00,81.446,81.47,81.43,81.45,199699998.0
2005-06-02 00:11:00,81.42,81.463,81.412,81.447,173199999.0
2005-06-02 00:12:00,81.409,81.456,81.409,81.42,163699996.0
2005-06-02 00:13:00,81.416,81.457,81.409,81.433,214500001.0
2005-06-02 00:14:00,81.427,81.465,81.409,81.445,209199999.0
2005-06-02 00:15:00,81.439,81.449,81.41,81.435,131499999.0
2005-06-02 00:16:00,81.464,81.464,81.426,81.426,202399996.0
2005-06-02 00:17:00,81.42,81.45,81.406,81.435,162899999.0
2005-06-02 00:18:00,81.434,81.459,81.404,81.404,200499998.0
2005-06-02 00:19:00,81.395,81.45,81.393,81.44,116200000.0
2005-06-02 00:20:00,81.411,81.446,81.403,81.438,195299997.0
2005-06-02 00:21:00,81.421,81.448,81.407,81.442,232600001.0
2005-06-02 00:22:00,81.4,81.449,81.4,81.426,232300001.0
2005-06-02 00:23:00,81.408,81.452,81.379,81.439,269199999.0
2005-06-02 00:24:00,81.419,81.434,81.387,81.387,223600001.0
2005-06-02 00:25:00,81.417,81.458,81.393,81.458,229199998.0
2005-06-02 00:26:00,81.443,81.475,81.421,81.446,186000001.0
2005-06-02 00:27:00,81.453,81.47,81.435,81.45,152999999.0
2005-06-02 00:28:00,81.452,81.477,81.422,81.422,190900002.0
2005-06-02 00:29:00,81.442,81.47,81.429,81.463,269499995.0
2005-06-02 00:30:00,81.472,81.492,81.427,81.442,262299999.0
2005-06-02 00:31:00,81.422,81.479,81.421,81.478,130100001.0
2005-06-02 00:32:00,81.462,81.472,81.428,81.443,169800001.0
2005-06-02 00:33:00,81.432,81.46,81.425,81.453,205899999.0
2005-06-02 00:34:00,81.421,81.462,81.417,81.428,159599999.0
2005-06-02 00:35:00,81.464,81.464,81.412,81.413,261699995.0
2005-06-02 00:36:00,81.438,81.445,81.407,81.417,419900000.0
2005-06-02 00:37:00,81.383,81.432,81.377,81.405,198400000.0
2005-06-02 00:38:00,81.381,81.405,81.355,81.383,314299998.0
2005-06-02 00:39:00,81.356,81.399,81.356,81.397,233499998.0
2005-06-02 00:40:00,81.361,81.411,81.346,81.372,189100002.0
2005-06-02 00:41:00,81.398,81.414,81.365,81.377,157899998.0
2005-06-02 00:42:00,81.354,81.419,81.354,81.392,249299999.0
2005-06-02 00:43:00,81.402,81.418,81.372,81.393,330600006.0
2005-06-02 00:44:00,81.377,81.419,81.377,81.394,222000002.0
2005-06-02 00:45:00,81.428,81.441,81.401,81.407,224499999.0
2005-06-02 00:46:00,81.399,81.432,81.396,81.405,170500001.0
2005-06-02 00:47:00,81.405,81.433,81.374,81.392,143100001.0
2005-06-02 00:48:00,81.373,81.415,81.359,81.395,245200001.0
2005-06-02 00:49:00,81.375,81.438,81.358,81.421,187699999.0
2005-06-02 00:50:00,81.419,81.432,81.381,81.4,128900001.0
2005-06-02 00:51:00,81.388,81.447,81.388,81.445,251499993.0
2005-06-02 00:52:00,81.382,81.447,81.38,81.446,175099998.0
2005-06-02 00:53:00,81.379,81.436,81.378,81.436,144500000.0
2005-06-02 00:54:00,81.385,81.425,81.384,81.392,203900000.0
2005-06-02 00:55:00,81.417,81.438,81.375,81.393,305399999.0
2005-06-02 00:56:00,81.387,81.42,81.373,81.388,243299998.0
2005-06-02 00:57:00,81.412,81.426,81.379,81.379,219100001.0
2005-06-02 00:58:00,81.403,81.423,81.383,81.402,190099999.0
2005-06-02 00:59:00,81.391,81.426,81.366,81.403,112799998.0
2005-06-02 01:00:00,81.39,81.422,81.37,81.404,379500001.0
2005-06-02 01:01:00,81.396,81.43,81.369,81.411,129599999.0
2005-06-02 01:02:00,81.37,81.431,81.37,81.412,240700001.0
2005-06-02 01:03:00,81.4,81.453,81.397,81.427,225500003.0
2005-06-02 01:04:00,81.439,81.455,81.412,81.443,196099999.0
2005-06-02 01:05:00,81.435,81.445,81.405,81.409,70399998.0
2005-06-02 01:06:00,81.396,81.453,81.396,81.453,182299999.0
2005-06-02 01:07:00,81.433,81.451,81.401,81.412,289200001.0
2005-06-02 01:08:00,81.415,81.454,81.415,81.445,324899998.0
2005-06-02 01:09:00,81.434,81.452,81.413,81.431,217800000.0
2005-06-02 01:10:00,81.428,81.451,81.42,81.435,156699999.0
2005-06-02 01:11:00,81.423,81.448,81.403,81.424,130300000.0
2005-06-02 01:12:00,81.427,81.445,81.419,81.419,102099999.0
2005-06-02 01:13:00,81.434,81.445,81.417,81.423,261799997.0
2005-06-02 01:14:00,81.422,81.451,81.39,81.416,248599997.0
2005-06-02 01:15:00,81.452,81.456,81.418,81.444,193999995.0
2005-06-02 01:16:00,81.431,81.467,81.411,81.467,192099995.0
2005-06-02 01:17:00,81.451,81.465,81.423,81.442,209599998.0
2005-06-02 01:18:00,81.412,81.471,81.412,81.437,179899998.0
2005-06-02 01:19:00,81.477,81.484,81.427,81.435,207600000.0
2005-06-02 01:20:00,81.423,81.458,81.406,81.415,174200001.0
2005-06-02 01:21:00,81.468,81.468,81.393,81.393,182499999.0
2005-06-02 01:22:00,81.415,81.452,81.406,81.426,158500001.0
2005-06-02 01:23:00,81.458,81.466,81.397,81.397,214199997.0
2005-06-02 01:24:00,81.434,81.443,81.405,81.411,251500003.0
2005-06-02 01:25:00,81.424,81.437,81.402,81.408,309199999.0
2005-06-02 01:26:00,81.425,81.445,81.373,81.417,286000004.0
2005-06-02 01:27:00,81.411,81.43,81.383,81.392,130800001.0
2005-06-02 01:28:00,81.366,81.402,81.366,81.402,123899998.0
2005-06-02 01:29:00,81.398,81.428,81.389,81.424,208700000.0
2005-06-02 01:30:00,81.384,81.426,81.368,81.392,179099999.0
2005-06-02 01:31:00,81.373,81.429,81.367,81.401,255600002.0
2005-06-02 01:32:00,81.388,81.426,81.373,81.373,264499999.0
2005-06-02 01:33:00,81.414,81.434,81.392,81.419,156399996.0
2005-06-02 01:34:00,81.4,81.425,81.367,81.396,151499997.0
2005-06-02 01:35:00,81.399,81.415,81.379,81.401,153899999.0
2005-06-02 01:36:00,81.399,81.421,81.379,81.391,146600000.0
2005-06-02 01:37:00,81.388,81.423,81.373,81.41,137399998.0
2005-06-02 01:38:00,81.392,81.414,81.383,81.39,163900000.0
2005-06-02 01:39:00,81.427,81.442,81.41,81.442,169200001.0
2005-06-02 01:40:00,81.465,81.465,81.409,81.426,291499999.0
2005-06-02 01:41:00,81.431,81.476,81.413,81.452,148700001.0
2005-06-02 01:42:00,81.43,81.455,81.407,81.426,198300000.0
2005-06-02 01:43:00,81.423,81.447,81.405,81.43,155099999.0
2005-06-02 01:44:00,81.407,81.466,81.398,81.417,165700000.0
2005-06-02 01:45:00,81.392,81.426,81.392,81.42,172699999.0
2005-06-02 01:46:00,81.395,81.421,81.374,81.374,231700001.0
2005-06-02 01:47:00,81.365,81.441,81.353,81.437,158200002.0
2005-06-02 01:48:00,81.417,81.454,81.403,81.435,196199999.0
2005-06-02 01:49:00,81.408,81.473,81.398,81.472,181199997.0
2005-06-02 01:50:00,81.48,81.48,81.418,81.421,223899998.0
2005-06-02 01:51:00,81.436,81.47,81.426,81.461,259799996.0
2005-06-02 01:52:00,81.429,81.477,81.429,81.464,265400002.0
2005-06-02 01:53:00,81.447,81.498,81.446,81.473,249400001.0
2005-06-02 01:54:00,81.451,81.48,81.438,81.459,159199999.0
2005-06-02 01:55:00,81.465,81.483,81.447,81.464,249600001.0
2005-06-02 01:56:00,81.443,81.488,81.434,81.44,240699999.0
2005-06-02 01:57:00,81.49,81.5,81.449,81.451,165999999.0
2005-06-02 01:58:00,81.444,81.483,81.438,81.459,134000000.0
2005-06-02 01:59:00,81.469,81.489,81.441,81.451,285899999.0
2005-06-02 02:00:00,81.486,81.502,81.453,81.457,105899999.0
2005-06-02 02:01:00,81.43,81.45,81.403,81.435,238700001.0
2005-06-02 02:02:00,81.425,81.452,81.395,81.414,119100001.0
2005-06-02 02:03:00,81.405,81.457,81.403,81.434,178399999.0
2005-06-02 02:04:00,81.409,81.459,81.405,81.436,245500000.0
2005-06-02 02:05:00,81.431,81.456,81.412,81.418,102199998.0
2005-06-02 02:06:00,81.42,81.44,81.395,81.405,289500000.0
2005-06-02 02:07:00,81.415,81.441,81.398,81.398,332000001.0
2005-06-02 02:08:00,81.41,81.429,81.393,81.397,255500003.0
2005-06-02 02:09:00,81.422,81.432,81.393,81.41,163200000.0
2005-06-02 02:10:00,81.386,81.427,81.376,81.404,169700005.0
2005-06-02 02:11:00,81.4,81.446,81.385,81.429,221300003.0
2005-06-02 02:12:00,81.419,81.427,81.396,81.402,273800002.0
2005-06-02 02:13:00,81.398,81.424,81.381,81.389,217399997.0
2005-06-02 02:14:00,81.406,81.415,81.37,81.381,215900003.0
2005-06-02 02:15:00,81.409,81.423,81.369,81.418,218699999.0
2005-06-02 02:16:00,81.392,81.424,81.383,81.397,134299998.0
2005-06-02 02:17:00,81.374,81.406,81.374,81.388,147300000.0
2005-06-02 02:18:00,81.397,81.42,81.367,81.395,258899999.0
2005-06-02 02:19:00,81.409,81.413,81.371,81.393,323100001.0
2005-06-02 02:20:00,81.39,81.412,81.369,81.377,259000003.0
2005-06-02 02:21:00,81.407,81.407,81.358,81.388,200700000.0
2005-06-02 02:22:00,81.38,81.43,81.365,81.394,193900003.0
2005-06-02 02:23:00,81.4,81.43,81.383,81.404,258000000.0
2005-06-02 02:24:00,81.388,81.429,81.366,81.41,152600002.0
2005-06-02 02:25:00,81.415,81.424,81.375,81.375,234000000.0
2005-06-02 02:26:00,81.379,81.427,81.371,81.411,130200000.0
2005-06-02 02:27:00,81.41,81.425,81.378,81.392,265199999.0
2005-06-02 02:28:00,81.385,81.43,81.373,81.4,277799998.0
2005-06-02 02:29:00,81.374,81.404,81.366,81.376,243699998.0
2005-06-02 02:30:00,81.404,81.405,81.365,81.375,163100000.0
2005-06-02 02:31:00,81.381,81.426,81.374,81.387,235199998.0
2005-06-02 02:32:00,81.39,81.422,81.379,81.415,217000001.0
2005-06-02 02:33:00,81.406,81.431,81.385,81.398,278599997.0
2005-06-02 02:34:00,81.393,81.416,81.381,81.386,104000001.0
2005-06-02 02:35:00,81.378,81.42,81.378,81.413,156499998.0
2005-06-02 02:36:00,81.37,81.418,81.369,81.418,113900000.0
2005-06-02 02:37:00,81.428,81.437,81.389,81.389,208400001.0
2005-06-02 02:38:00,81.392,81.421,81.388,81.417,235299998.0
2005-06-02 02:39:00,81.41,81.428,81.359,81.359,243299998.0
2005-06-02 02:40:00,81.391,81.43,81.388,81.417,205400000.0
2005-06-02 02:41:00,81.41,81.447,81.391,81.447,202100001.0
2005-06-02 02:42:00,81.42,81.445,81.411,81.411,147099999.0
2005-06-02 02:43:00,81.424,81.475,81.403,81.452,291200002.0
2005-06-02 02:44:00,81.444,81.459,81.429,81.45,154000001.0
2005-06-02 02:45:00,81.404,81.46,81.404,81.43,205000002.0
2005-06-02 02:46:00,81.448,81.463,81.413,81.434,168300001.0
2005-06-02 02:47:00,81.431,81.452,81.401,81.449,251299996.0
2005-06-02 02:48:00,81.443,81.476,81.424,81.476,290600000.0
2005-06-02 02:49:00,81.429,81.458,81.418,81.44,237899998.0
2005-06-02 02:50:00,81.433,81.461,81.412,81.444,229900000.0
2005-06-02 02:51:00,81.458,81.494,81.434,81.474,170100001.0
2005-06-02 02:52:00,81.452,81.513,81.452,81.494,117900000.0
2005-06-02 02:53:00,81.489,81.511,81.464,81.48,213300002.0
2005-06-02 02:54:00,81.484,81.51,81.469,81.477,150700000.0
2005-06-02 02:55:00,81.485,81.512,81.465,81.472,163800002.0
2005-06-02 02:56:00,81.473,81.516,81.471,81.507,191799996.0
2005-06-02 02:57:00,81.491,81.516,81.48,81.48,298899999.0
2005-06-02 02:58:00,81.48,81.506,81.45,81.45,250999999.0
2005-06-02 02:59:00,81.455,81.497,81.436,81.472,226500002.0
2005-06-02 03:00:00,81.481,81.5,81.459,81.469,224600003.0
2005-06-02 03:01:00,81.439,81.469,81.429,81.46,151800000.0
2005-06-02 03:02:00,81.425,81.453,81.398,81.4,202800001.0
2005-06-02 03:03:00,81.368,81.435,81.363,81.421,304000004.0
2005-06-02 03:04:00,81.402,81.43,81.377,81.395,248599999.0
2005-06-02 03:05:00,81.377,81.399,81.358,81.363,225800001.0
2005-06-02 03:06:00,81.365,81.401,81.36,81.388,194699998.0
2005-06-02 03:07:00,81.364,81.409,81.364,81.384,254199997.0
2005-06-02 03:08:00,81.387,81.411,81.375,81.408,253399993.0
2005-06-02 03:09:00,81.408,81.43,81.37,81.388,174800000.0
2005-06-02 03:10:00,81.374,81.398,81.35,81.395,242899999.0
2005-06-02 03:11:00,81.369,81.402,81.366,81.387,127599999.0
2005-06-02 03:12:00,81.366,81.418,81.332,81.359,219600000.0
2005-06-02 03:13:00,81.374,81.395,81.361,81.391,243000001.0
2005-06-02 03:14:00,81.374,81.394,81.343,81.353,176900001.0
2005-06-02 03:15:00,81.354,81.384,81.333,81.352,180600003.0
2005-06-02 03:16:00,81.35,81.373,81.331,81.339,251300002.0
2005-06-02 03:17:00,81.374,81.392,81.342,81.353,180800002.0
2005-06-02 03:18:00,81.353,81.393,81.341,81.382,219300000.0
2005-06-02 03:19:00,81.382,81.391,81.355,81.355,136700000.0
2005-06-02 03:20:00,81.35,81.379,81.34,81.358,260999997.0
2005-06-02 03:21:00,81.39,81.39,81.352,81.352,255300004.0
2005-06-02 03:22:00,81.366,81.402,81.362,81.389,148500000.0
2005-06-02 03:23:00,81.377,81.414,81.371,81.414,159399999.0
2005-06-02 03:24:00,81.381,81.388,81.355,81.355,182199999.0
2005-06-02 03:25:00,81.353,81.392,81.338,81.35,329000000.0
2005-06-02 03:26:00,81.318,81.383,81.311,81.322,221499995.0
2005-06-02 03:27:00,81.343,81.37,81.322,81.345,245500002.0
2005-06-02 03:28:00,81.337,81.368,81.317,81.329,163700000.0
2005-06-02 03:29:00,81.358,81.378,81.33,81.352,316900004.0
2005-06-02 03:30:00,81.352,81.381,81.313,81.353,239600003.0
2005-06-02 03:31:00,81.39,81.405,81.36,81.38,134899999.0
2005-06-02 03:32:00,81.388,81.413,81.371,81.379,176000000.0
2005-06-02 03:33:00,81.36,81.399,81.36,81.381,212400002.0
2005-06-02 03:34:00,81.354,81.403,81.34,81.382,343400004.0
2005-06-02 03:35:00,81.376,81.427,81.354,81.4,139300000.0
2005-06-02 03:36:00,81.386,81.454,81.386,81.439,272300000.0
2005-06-02 03:37:00,81.431,81.469,81.413,81.454,220999997.0
2005-06-02 03:38:00,81.455,81.477,81.427,81.446,276899998.0
2005-06-02 03:39:00,81.42,81.482,81.42,81.476,202300002.0
2005-06-02 03:40:00,81.494,81.509,81.457,81.487,208799998.0
2005-06-02 03:41:00,81.504,81.52,81.479,81.486,287200000.0
2005-06-02 03:42:00,81.512,81.513,81.467,81.488,212199999.0
2005-06-02 03:43:00,81.472,81.509,81.463,81.499,171000000.0
2005-06-02 03:44:00,81.469,81.528,81.463,81.485,212300000.0
2005-06-02 03:45:00,81.485,81.488,81.452,81.453,218800003.0
2005-06-02 03:46:00,81.45,81.5,81.428,81.474,323900000.0
2005-06-02 03:47:00,81.493,81.522,81.483,81.501,189699999.0
2005-06-02 03:48:00,81.52,81.526,81.491,81.492,251499999.0
2005-06-02 03:49:00,81.478,81.525,81.461,81.506,194900001.0
2005-06-02 03:50:00,81.488,81.519,81.47,81.499,211699997.0
2005-06-02 03:51:00,81.498,81.521,81.488,81.505,251799999.0
2005-06-02 03:52:00,81.489,81.533,81.484,81.513,141100003.0
2005-06-02 03:53:00,81.443,81.504,81.443,81.493,176899999.0
2005-06-02 03:54:00,81.482,81.49,81.439,81.462,234199998.0
2005-06-02 03:55:00,81.46,81.508,81.443,81.487,152599998.0
2005-06-02 03:56:00,81.451,81.507,81.446,81.486,253400003.0
2005-06-02 03:57:00,81.486,81.532,81.469,81.511,193600000.0
2005-06-02 03:58:00,81.498,81.521,81.481,81.51,147900002.0
2005-06-02 03:59:00,81.495,81.512,81.465,81.496,119400000.0
2005-06-02 04:00:00,81.456,81.499,81.439,81.446,169099999.0
2005-06-02 04:01:00,81.441,81.485,81.441,81.462,172400000.0
2005-06-02 04:02:00,81.415,81.48,81.415,81.449,195699998.0
2005-06-02 04:03:00,81.469,81.494,81.455,81.471,191800002.0
2005-06-02 04:04:00,81.47,81.475,81.421,81.434,193899998.0
2005-06-02 04:05:00,81.445,81.47,81.435,81.452,165400000.0
2005-06-02 04:06:00,81.441,81.468,81.377,81.396,116400000.0
2005-06-02 04:07:00,81.413,81.453,81.393,81.434,236099997.0
2005-06-02 04:08:00,81.416,81.474,81.399,81.448,240399999.0
2005-06-02 04:09:00,81.462,81.476,81.43,81.452,170400002.0
2005-06-02 04:10:00,81.429,81.487,81.428,81.453,173499998.0
2005-06-02 04:11:00,81.472,81.479,81.416,81.416,205700000.0
2005-06-02 04:12:00,81.425,81.443,81.406,81.433,205699999.0
2005-06-02 04:13:00,81.409,81.44,81.388,81.432,339799999.0
2005-06-02 04:14:00,81.436,81.455,81.409,81.422,187099998.0
2005-06-02 04:15:00,81.411,81.46,81.399,81.407,169800002.0
2005-06-02 04:16:00,81.442,81.449,81.408,81.417,346199998.0
2005-06-02 04:17:00,81.424,81.456,81.408,81.434,112099999.0
2005-06-02 04:18:00,81.409,81.461,81.406,81.461,142499999.0
2005-06-02 04:19:00,81.47,81.47,81.402,81.402,153399999.0
2005-06-02 04:20:00,81.427,81.446,81.401,81.409,269700001.0
2005-06-02 04:21:00,81.43,81.455,81.41,81.445,221399997.0
2005-06-02 04:22:00,81.426,81.465,81.409,81.436,355600000.0
2005-06-02 04:23:00,81.413,81.436,81.397,81.422,136399998.0
2005-06-02 04:24:00,81.383,81.42,81.382,81.404,96499999.0
2005-06-02 04:25:00,81.375,81.412,81.362,81.4,205699998.0
2005-06-02 04:26:00,81.397,81.416,81.362,81.362,214500002.0
2005-06-02 04:27:00,81.4,81.4,81.358,81.364,139000001.0
2005-06-02 04:28:00,81.353,81.395,81.353,81.39,170100002.0
2005-06-02 04:29:00,81.363,81.413,81.363,81.387,176099997.0
2005-06-02 04:30:00,81.371,81.385,81.353,81.368,299499997.0
2005-06-02 04:31:00,81.371,81.388,81.355,81.366,256500005.0
2005-06-02 04:32:00,81.37,81.376,81.333,81.351,269900001.0
2005-06-02 04:33:00,81.37,81.383,81.34,81.348,275400005.0
2005-06-02 04:34:00,81.37,81.389,81.351,81.356,161199998.0
2005-06-02 04:35:00,81.363,81.397,81.345,81.397,136299998.0
2005-06-02 04:36:00,81.395,81.416,81.362,81.365,130799998.0
2005-06-02 04:37:00,81.384,81.415,81.368,81.384,144400001.0
2005-06-02 04:38:00,81.393,81.427,81.377,81.419,164200000.0
2005-06-02 04:39:00,81.432,81.437,81.391,81.391,227099997.0
2005-06-02 04:40:00,81.407,81.44,81.404,81.427,163099998.0
2005-06-02 04:41:00,81.423,81.446,81.396,81.422,223699999.0
2005-06-02 04:42:00,81.425,81.465,81.405,81.425,227299998.0
2005-06-02 04:43:00,81.455,81.47,81.414,81.414,302500002.0
2005-06-02 04:44:00,81.445,81.487,81.435,81.46,177600001.0
2005-06-02 04:45:00,81.425,81.478,81.411,81.437,249500001.0
2005-06-02 04:46:00,81.432,81.465,81.42,81.434,197299998.0
2005-06-02 04:47:00,81.428,81.455,81.414,81.427,125500000.0
2005-06-02 04:48:00,81.422,81.448,81.409,81.425,206499999.0
2005-06-02 04:49:00,81.426,81.451,81.412,81.435,171700000.0
2005-06-02 04:50:00,81.413,81.441,81.399,81.409,182399999.0
2005-06-02 04:51:00,81.419,81.464,81.413,81.425,237699999.0
2005-06-02 04:52:00,81.405,81.438,81.389,81.427,169899998.0
2005-06-02 04:53:00,81.406,81.441,81.389,81.432,225500000.0
2005-06-02 04:54:00,81.4,81.458,81.392,81.446,210999999.0
2005-06-02 04:55:00,81.45,81.468,81.392,81.392,207900004.0
2005-06-02 04:56:00,81.437,81.454,81.408,81.413,167199998.0
2005-06-02 04:57:00,81.427,81.452,81.416,81.429,157799999.0
2005-06-02 04:58:00,81.437,81.449,81.401,81.422,148600002.0
2005-06-02 04:59:00,81.419,81.45,81.419,81.443,152000001.0
2005-06-02 05:00:00,81.394,81.451,81.388,81.447,182500000.0
2005-06-02 05:01:00,81.418,81.454,81.403,81.422,150900002.0
2005-06-02 05:02:00,81.408,81.459,81.398,81.442,201099998.0
2005-06-02 05:03:00,81.419,81.445,81.407,81.44,193600001.0
2005-06-02 05:04:00,81.448,81.468,81.426,81.445,145000001.0
2005-06-02 05:05:00,81.466,81.48,81.418,81.421,214700000.0
2005-06-02 05:06:00,81.433,81.473,81.402,81.402,198599998.0
2005-06-02 05:07:00,81.405,81.473,81.385,81.429,160299999.0
2005-06-02 05:08:00,81.44,81.465,81.41,81.419,178199995.0
2005-06-02 05:09:00,81.383,81.45,81.382,81.45,284499996.0
2005-06-02 05:10:00,81.403,81.458,81.403,81.446,239200001.0
2005-06-02 05:11:00,81.419,81.455,81.366,81.366,239900001.0
2005-06-02 05:12:00,81.426,81.442,81.412,81.425,133800001.0
2005-06-02 05:13:00,81.444,81.444,81.41,81.423,119799999.0
2005-06-02 05:14:00,81.446,81.463,81.414,81.435,191000001.0
2005-06-02 05:15:00,81.413,81.464,81.399,81.443,286799997.0
2005-06-02 05:16:00,81.415,81.462,81.41,81.438,274000000.0
2005-06-02 05:17:00,81.407,81.47,81.407,81.459,310700003.0
2005-06-02 05:18:00,81.423,81.474,81.409,81.413,215700001.0
2005-06-02 05:19:00,81.408,81.468,81.405,81.442,143300002.0
2005-06-02 05:20:00,81.421,81.468,81.417,81.422,151499999.0
2005-06-02 05:21:00,81.45,81.467,81.428,81.449,208700001.0
2005-06-02 05:22:00,81.452,81.466,81.423,81.442,361499996.0
2005-06-02 05:23:00,81.465,81.473,81.412,81.412,236800003.0
2005-06-02 05:24:00,81.423,81.463,81.416,81.421,178100002.0
2005-06-02 05:25:00,81.417,81.463,81.409,81.437,228299999.0
2005-06-02 05:26:00,81.433,81.477,81.419,81.457,164799997.0
2005-06-02 05:27:00,81.485,81.488,81.433,81.458,209100001.0
2005-06-02 05:28:00,81.456,81.483,81.428,81.448,239199996.0
2005-06-02 05:29:00,81.46,81.47,81.42,81.432,255199998.0
2005-06-02 05:30:00,81.437,81.471,81.424,81.459,225899999.0
2005-06-02 05:31:00,81.456,81.473,81.427,81.428,186099999.0
2005-06-02 05:32:00,81.437,81.451,81.407,81.415,160300003.0
2005-06-02 05:33:00,81.438,81.453,81.411,81.413,246400001.0
2005-06-02 05:34:00,81.421,81.441,81.397,81.412,120000000.0
2005-06-02 05:35:00,81.411,81.436,81.399,81.409,158000000.0
2005-06-02 05:36:00,81.415,81.452,81.407,81.421,135700000.0
2005-06-02 05:37:00,81.43,81.446,81.401,81.401,200200000.0
2005-06-02 05:38:00,81.399,81.453,81.387,81.433,185300000.0
2005-06-02 05:39:00,81.42,81.467,81.419,81.45,214199999.0
2005-06-02 05:40:00,81.438,81.477,81.421,81.444,245599998.0
2005-06-02 05:41:00,81.462,81.47,81.423,81.447,201799996.0
2005-06-02 05:42:00,81.463,81.481,81.422,81.43,169000000.0
2005-06-02 05:43:00,81.431,81.469,81.431,81.435,161100000.0
2005-06-02 05:44:00,81.443,81.479,81.434,81.479,132600001.0
2005-06-02 05:45:00,81.449,81.479,81.438,81.454,111299998.0
2005-06-02 05:46:00,81.431,81.492,81.409,81.477,140299999.0
2005-06-02 05:47:00,81.479,81.479,81.443,81.443,174600002.0
2005-06-02 05:48:00,81.455,81.469,81.412,81.422,202899999.0
2005-06-02 05:49:00,81.427,81.464,81.415,81.433,223400000.0
2005-06-02 05:50:00,81.417,81.467,81.409,81.445,150800000.0
2005-06-02 05:51:00,81.455,81.467,81.424,81.454,248900004.0
2005-06-02 05:52:00,81.42,81.476,81.42,81.462,116699999.0
2005-06-02 05:53:00,81.429,81.471,81.429,81.463,321399997.0
2005-06-02 05:54:00,81.421,81.466,81.421,81.452,241499999.0
2005-06-02 05:55:00,81.437,81.458,81.417,81.438,163799998.0
2005-06-02 05:56:00,81.44,81.45,81.418,81.424,139899999.0
2005-06-02 05:57:00,81.438,81.449,81.415,81.423,151900000.0
2005-06-02 05:58:00,81.423,81.448,81.418,81.444,221499999.0
2005-06-02 05:59:00,81.418,81.454,81.405,81.419,163200002.0
2005-06-02 06:00:00,81.421,81.456,81.391,81.391,205300002.0
2005-06-02 06:01:00,81.405,81.43,81.394,81.42,162199999.0
2005-06-02 06:02:00,81.401,81.44,81.401,81.405,204299996.0
2005-06-02 06:03:00,81.377,81.431,81.377,81.43,268000000.0
2005-06-02 06:04:00,81.409,81.439,81.399,81.424,216399999.0
2005-06-02 06:05:00,81.412,81.434,81.374,81.385,126999999.0
2005-06-02 06:06:00,81.394,81.416,81.373,81.398,183200002.0
2005-06-02 06:07:00,81.403,81.431,81.387,81.42,200200002.0
2005-06-02 06:08:00,81.393,81.421,81.38,81.382,157700001.0
2005-06-02 06:09:00,81.378,81.418,81.375,81.383,220199997.0
2005-06-02 06:10:00,81.375,81.415,81.369,81.381,112000000.0
2005-06-02 06:11:00,81.375,81.432,81.375,81.408,230600000.0
2005-06-02 06:12:00,81.381,81.426,81.376,81.418,203700001.0
2005-06-02 06:13:00,81.417,81.447,81.38,81.422,166200002.0
2005-06-02 06:14:00,81.417,81.438,81.394,81.408,192700001.0
2005-06-02 06:15:00,81.406,81.445,81.388,81.419,223299998.0
2005-06-02 06:16:00,81.415,81.431,81.389,81.409,158100002.0
2005-06-02 06:17:00,81.392,81.431,81.392,81.403,223800000.0
2005-06-02 06:18:00,81.394,81.426,81.374,81.404,273899992.0
2005-06-02 06:19:00,81.379,81.424,81.373,81.412,231199996.0
2005-06-02 06:20:00,81.415,81.431,81.386,81.386,135400002.0
2005-06-02 06:21:00,81.387,81.417,81.375,81.381,165200000.0
2005-06-02 06:22:00,81.403,81.432,81.389,81.389,238699996.0
2005-06-02 06:23:00,81.388,81.417,81.37,81.38,167799997.0
2005-06-02 06:24:00,81.368,81.409,81.354,81.375,286000000.0
2005-06-02 06:25:00,81.391,81.422,81.387,81.408,184699999.0
2005-06-02 06:26:00,81.375,81.412,81.375,81.398,108300001.0
2005-06-02 06:27:00,81.38,81.412,81.378,81.39,160800002.0
2005-06-02 06:28:00,81.391,81.427,81.376,81.378,231900002.0
2005-06-02 06:29:00,81.391,81.405,81.356,81.368,223399998.0
2005-06-02 06:30:00,81.357,81.392,81.357,81.385,186600000.0
2005-06-02 06:31:00,81.387,81.387,81.333,81.339,140000002.0
2005-06-02 06:32:00,81.343,81.375,81.324,81.349,93100000.0
2005-06-02 06:33:00,81.347,81.395,81.342,81.384,227699995.0
2005-06-02 06:34:00,81.336,81.371,81.326,81.358,179899999.0
2005-06-02 06:35:00,81.372,81.378,81.339,81.35,181099998.0
2005-06-02 06:36:00,81.353,81.398,81.348,81.396,214600004.0
2005-06-02 06:37:00,81.385,81.406,81.368,81.389,146800001.0
2005-06-02 06:38:00,81.373,81.42,81.359,81.375,280699996.0
2005-06-02 06:39:00,81.389,81.393,81.352,81.352,164299999.0
2005-06-02 06:40:00,81.317,81.387,81.313,81.35,270499997.0
2005-06-02 06:41:00,81.363,81.388,81.344,81.353,170200000.0
2005-06-02 06:42:00,81.334,81.376,81.332,81.348,226399998.0
2005-06-02 06:43:00,81.343,81.379,81.324,81.326,219399999.0
2005-06-02 06:44:00,81.309,81.345,81.302,81.318,200799995.0
2005-06-02 06:45:00,81.305,81.36,81.29,81.335,303299995.0
2005-06-02 06:46:00,81.335,81.371,81.317,81.338,278399996.0
2005-06-02 06:47:00,81.31,81.364,81.306,81.347,183400005.0
2005-06-02 06:48:00,81.324,81.373,81.32,81.358,240500002.0
2005-06-02 06:49:00,81.369,81.378,81.339,81.341,267700001.0
2005-06-02 06:50:00,81.318,81.396,81.313,81.35,216399998.0
2005-06-02 06:51:00,81.362,81.376,81.336,81.352,169599998.0
2005-06-02 06:52:00,81.362,81.401,81.351,81.395,196500000.0
2005-06-02 06:53:00,81.362,81.389,81.324,81.336,178900000.0
2005-06-02 06:54:00,81.362,81.375,81.34,81.343,255200003.0
2005-06-02 06:55:00,81.332,81.383,81.332,81.362,270699997.0
2005-06-02 06:56:00,81.348,81.373,81.329,81.346,202799998.0
2005-06-02 06:57:00,81.338,81.393,81.338,81.373,240499998.0
2005-06-02 06:58:00,81.385,81.387,81.324,81.333,231500000.0
2005-06-02 06:59:00,81.335,81.386,81.324,81.365,130099999.0
2005-06-02 07:00:00,81.37,81.399,81.363,81.373,208700002.0
2005-06-02 07:01:00,81.367,81.395,81.354,81.37,155999997.0
2005-06-02 07:02:00,81.343,81.408,81.339,81.375,249999999.0
2005-06-02 07:03:00,81.384,81.395,81.342,81.342,190899999.0
2005-06-02 07:04:00,81.38,81.384,81.356,81.356,169500000.0
2005-06-02 07:05:00,81.34,81.378,81.333,81.343,192900002.0
2005-06-02 07:06:00,81.34,81.389,81.333,81.341,220899997.0
2005-06-02 07:07:00,81.365,81.397,81.35,81.376,126300000.0
2005-06-02 07:08:00,81.384,81.411,81.356,81.377,232800001.0
2005-06-02 07:09:00,81.394,81.408,81.363,81.372,115700001.0
2005-06-02 07:10:00,81.371,81.394,81.355,81.357,161000000.0
2005-06-02 07:11:00,81.363,81.373,81.34,81.34,169600001.0
2005-06-02 07:12:00,81.308,81.381,81.308,81.381,167200003.0
2005-06-02 07:13:00,81.377,81.377,81.333,81.343,237499998.0
2005-06-02 07:14:00,81.348,81.37,81.328,81.355,230500000.0
2005-06-02 07:15:00,81.322,81.374,81.322,81.359,126999999.0
2005-06-02 07:16:00,81.334,81.372,81.305,81.34,236199999.0
2005-06-02 07:17:00,81.338,81.371,81.322,81.34,199600002.0
2005-06-02 07:18:00,81.346,81.372,81.332,81.334,216100000.0
2005-06-02 07:19:00,81.377,81.377,81.321,81.333,256500001.0
2005-06-02 07:20:00,81.315,81.36,81.315,81.36,112700001.0
2005-06-02 07:21:00,81.331,81.37,81.325,81.351,245399994.0
2005-06-02 07:22:00,81.336,81.368,81.328,81.342,166700001.0
2005-06-02 07:23:00,81.337,81.375,81.335,81.371,234699996.0
2005-06-02 07:24:00,81.358,81.387,81.325,81.337,139799999.0
2005-06-02 07:25:00,81.357,81.381,81.326,81.365,320200001.0
2005-06-02 07:26:00,81.363,81.378,81.321,81.34,219399997.0
2005-06-02 07:27:00,81.352,81.377,81.326,81.347,170800002.0
2005-06-02 07:28:00,81.368,81.401,81.356,81.373,176700000.0
2005-06-02 07:29:00,81.377,81.4,81.363,81.398,234500001.0
2005-06-02 07:30:00,81.36,81.425,81.343,81.393,149700000.0
2005-06-02 07:31:00,81.408,81.433,81.384,81.418,173000001.0
2005-06-02 07:32:00,81.394,81.457,81.394,81.453,169499999.0
2005-06-02 07:33:00,81.437,81.462,81.424,81.451,231199999.0
2005-06-02 07:34:00,81.418,81.468,81.403,81.441,217999999.0
2005-06-02 07:35:00,81.458,81.475,81.424,81.452,238500001.0
2005-06-02 07:36:00,81.447,81.482,81.432,81.453,190700000.0
2005-06-02 07:37:00,81.458,81.463,81.426,81.44,182300000.0
2005-06-02 07:38:00,81.427,81.464,81.421,81.442,121999999.0
2005-06-02 07:39:00,81.441,81.472,81.425,81.452,168899999.0
2005-06-02 07:40:00,81.43,81.467,81.427,81.467,197800002.0
2005-06-02 07:41:00,81.445,81.465,81.424,81.454,148099999.0
2005-06-02 07:42:00,81.439,81.457,81.407,81.407,277499999.0
2005-06-02 07:43:00,81.409,81.433,81.393,81.415,104000000.0
2005-06-02 07:44:00,81.403,81.428,81.384,81.413,163300000.0
2005-06-02 07:45:00,81.447,81.457,81.411,81.423,221300000.0
2005-06-02 07:46:00,81.39,81.442,81.39,81.41,206000002.0
2005-06-02 07:47:00,81.427,81.462,81.419,81.436,204600001.0
2005-06-02 07:48:00,81.442,81.465,81.42,81.446,232799999.0
2005-06-02 07:49:00,81.442,81.465,81.411,81.411,204199998.0
2005-06-02 07:50:00,81.397,81.442,81.387,81.417,209200004.0
2005-06-02 07:51:00,81.47,81.47,81.427,81.43,131400000.0
2005-06-02 07:52:00,81.431,81.468,81.404,81.427,160700000.0
2005-06-02 07:53:00,81.423,81.458,81.404,81.458,190100001.0
2005-06-02 07:54:00,81.457,81.469,81.415,81.446,196200001.0
2005-06-02 07:55:00,81.439,81.462,81.413,81.455,227900002.0
2005-06-02 07:56:00,81.443,81.451,81.407,81.418,214599999.0
2005-06-02 07:57:00,81.41,81.446,81.406,81.436,145599998.0
2005-06-02 07:58:00,81.428,81.442,81.411,81.421,258399999.0
2005-06-02 07:59:00,81.443,81.454,81.417,81.448,220899998.0
2005-06-02 08:00:00,81.463,81.472,81.431,81.453,111599999.0
2005-06-02 08:01:00,81.433,81.469,81.426,81.451,247500002.0
2005-06-02 08:02:00,81.419,81.471,81.419,81.462,162399999.0
2005-06-02 08:03:00,81.462,81.469,81.411,81.411,164900003.0
2005-06-02 08:04:00,81.429,81.466,81.422,81.453,172400001.0
2005-06-02 08:05:00,81.46,81.482,81.438,81.451,219399999.0
2005-06-02 08:06:00,81.439,81.491,81.439,81.46,162300001.0
2005-06-02 08:07:00,81.444,81.494,81.432,81.456,299000003.0
2005-06-02 08:08:00,81.437,81.475,81.437,81.464,125500000.0
2005-06-02 08:09:00,81.45,81.498,81.43,81.48,187100002.0
2005-06-02 08:10:00,81.456,81.483,81.438,81.464,170999999.0
2005-06-02 08:11:00,81.443,81.491,81.443,81.489,170300000.0
2005-06-02 08:12:00,81.427,81.48,81.42,81.459,129500000.0
2005-06-02 08:13:00,81.446,81.482,81.433,81.456,377500002.0
2005-06-02 08:14:00,81.447,81.492,81.438,81.446,247800004.0
2005-06-02 08:15:00,81.45,81.472,81.43,81.448,194899998.0
2005-06-02 08:16:00,81.437,81.471,81.426,81.443,186099994.0
2005-06-02 08:17:00,81.463,81.463,81.406,81.406,167200002.0
2005-06-02 08:18:00,81.419,81.45,81.41,81.441,255099999.0
2005-06-02 08:19:00,81.416,81.436,81.396,81.41,174199999.0
2005-06-02 08:20:00,81.414,81.441,81.388,81.407,210499996.0
2005-06-02 08:21:00,81.427,81.451,81.401,81.441,342599998.0
2005-06-02 08:22:00,81.438,81.443,81.357,81.366,151199997.0
2005-06-02 08:23:00,81.341,81.403,81.341,81.397,134099999.0
2005-06-02 08:24:00,81.368,81.398,81.357,81.366,188899999.0
2005-06-02 08:25:00,81.387,81.41,81.355,81.362,180400002.0
2005-06-02 08:26:00,81.394,81.44,81.387,81.43,372900001.0
2005-06-02 08:27:00,81.407,81.44,81.396,81.412,146500000.0
2005-06-02 08:28:00,81.391,81.449,81.381,81.415,197700004.0
2005-06-02 08:29:00,81.425,81.455,81.417,81.435,115100001.0
2005-06-02 08:30:00,81.396,81.452,81.393,81.432,203099999.0
2005-06-02 08:31:00,81.423,81.431,81.397,81.406,200700000.0
2005-06-02 08:32:00,81.428,81.44,81.372,81.372,149600001.0
2005-06-02 08:33:00,81.363,81.429,81.363,81.419,266000001.0
2005-06-02 08:34:00,81.371,81.426,81.371,81.406,136299999.0
2005-06-02 08:35:00,81.378,81.419,81.353,81.402,152300000.0
2005-06-02 08:36:00,81.386,81.414,81.382,81.4,113900000.0
2005-06-02 08:37:00,81.42,81.424,81.378,81.398,176999997.0
2005-06-02 08:38:00,81.409,81.449,81.394,81.442,147100001.0
2005-06-02 08:39:00,81.431,81.471,81.416,81.446,141499999.0
2005-06-02 08:40:00,81.417,81.462,81.416,81.448,213700003.0
2005-06-02 08:41:00,81.448,81.47,81.401,81.414,220300003.0
2005-06-02 08:42:00,81.417,81.47,81.409,81.447,225999994.0
2005-06-02 08:43:00,81.456,81.488,81.438,81.44,236299996.0
2005-06-02 08:44:00,81.431,81.498,81.431,81.479,270599999.0
2005-06-02 08:45:00,81.495,81.518,81.468,81.486,289299998.0
2005-06-02 08:46:00,81.469,81.503,81.469,81.486,114600000.0
2005-06-02 08:47:00,81.478,81.495,81.448,81.464,208299999.0
2005-06-02 08:48:00,81.495,81.541,81.492,81.541,183800000.0
2005-06-02 08:49:00,81.512,81.557,81.512,81.536,256599999.0
2005-06-02 08:50:00,81.522,81.537,81.49,81.503,191000000.0
2005-06-02 08:51:00,81.519,81.524,81.482,81.482,262199999.0
2005-06-02 08:52:00,81.483,81.508,81.472,81.476,162400002.0
2005-06-02 08:53:00,81.483,81.503,81.458,81.485,285400003.0
2005-06-02 08:54:00,81.514,81.525,81.474,81.492,230500002.0
2005-06-02 08:55:00,81.508,81.523,81.488,81.523,185799998.0
2005-06-02 08:56:00,81.497,81.519,81.48,81.482,209499998.0
2005-06-02 08:57:00,81.473,81.505,81.463,81.488,154500002.0
2005-06-02 08:58:00,81.47,81.497,81.452,81.454,281700007.0
2005-06-02 08:59:00,81.487,81.505,81.46,81.474,272500000.0
2005-06-02 09:00:00,81.455,81.477,81.435,81.45,201399997.0
2005-06-02 09:01:00,81.44,81.473,81.42,81.434,241299996.0
2005-06-02 09:02:00,81.46,81.487,81.457,81.469,196700001.0
2005-06-02 09:03:00,81.48,81.504,81.432,81.432,238199999.0
2005-06-02 09:04:00,81.426,81.474,81.409,81.423,272300002.0
2005-06-02 09:05:00,81.435,81.463,81.427,81.446,204300001.0
2005-06-02 09:06:00,81.44,81.45,81.415,81.435,144099998.0
2005-06-02 09:07:00,81.451,81.488,81.444,81.454,188799999.0
2005-06-02 09:08:00,81.459,81.49,81.43,81.458,222999998.0
2005-06-02 09:09:00,81.441,81.484,81.424,81.433,130900001.0
2005-06-02 09:10:00,81.427,81.475,81.427,81.475,84900000.0
2005-06-02 09:11:00,81.487,81.489,81.454,81.456,131000000.0
2005-06-02 09:12:00,81.445,81.506,81.445,81.475,165900001.0
2005-06-02 09:13:00,81.459,81.488,81.419,81.466,261899996.0
2005-06-02 09:14:00,81.443,81.502,81.443,81.491,175899999.0
2005-06-02 09:15:00,81.482,81.535,81.475,81.512,237499999.0
2005-06-02 09:16:00,81.518,81.534,81.486,81.488,139300000.0
2005-06-02 09:17:00,81.479,81.539,81.479,81.516,181300000.0
2005-06-02 09:18:00,81.491,81.529,81.484,81.528,223299998.0
2005-06-02 09:19:00,81.482,81.531,81.477,81.49,132899998.0
2005-06-02 09:20:00,81.497,81.526,81.489,81.503,172500003.0
2005-06-02 09:21:00,81.529,81.529,81.471,81.472,126199999.0
2005-06-02 09:22:00,81.512,81.512,81.455,81.462,148200001.0
2005-06-02 09:23:00,81.51,81.532,81.485,81.511,194000001.0
2005-06-02 09:24:00,81.513,81.537,81.48,81.513,277799993.0
2005-06-02 09:25:00,81.495,81.531,81.489,81.495,136000002.0
2005-06-02 09:26:00,81.481,81.532,81.481,81.506,237700000.0
2005-06-02 09:27:00,81.503,81.529,81.48,81.509,157200000.0
2005-06-02 09:28:00,81.474,81.535,81.471,81.527,130900000.0
2005-06-02 09:29:00,81.537,81.543,81.492,81.498,102700000.0
2005-06-02 09:30:00,81.491,81.535,81.49,81.525,182800000.0
2005-06-02 09:31:00,81.49,81.527,81.488,81.519,175999998.0
2005-06-02 09:32:00,81.488,81.545,81.479,81.545,112599998.0
2005-06-02 09:33:00,81.514,81.545,81.501,81.521,170199999.0
2005-06-02 09:34:00,81.514,81.543,81.488,81.518,243299999.0
2005-06-02 09:35:00,81.515,81.557,81.512,81.537,138499999.0
2005-06-02 09:36:00,81.537,81.537,81.498,81.506,125200001.0
2005-06-02 09:37:00,81.519,81.564,81.504,81.547,145199998.0
2005-06-02 09:38:00,81.491,81.558,81.488,81.551,125800003.0
2005-06-02 09:39:00,81.509,81.565,81.495,81.565,191700000.0
2005-06-02 09:40:00,81.516,81.561,81.496,81.537,118000000.0
2005-06-02 09:41:00,81.547,81.578,81.515,81.522,163399997.0
2005-06-02 09:42:00,81.518,81.571,81.515,81.547,229499997.0
2005-06-02 09:43:00,81.531,81.552,81.502,81.509,228200001.0
2005-06-02 09:44:00,81.523,81.53,81.459,81.5,203000001.0
2005-06-02 09:45:00,81.484,81.536,81.484,81.528,252900000.0
2005-06-02 09:46:00,81.517,81.518,81.451,81.469,208499999.0
2005-06-02 09:47:00,81.48,81.533,81.47,81.47,255100001.0
2005-06-02 09:48:00,81.497,81.525,81.485,81.493,177099999.0
2005-06-02 09:49:00,81.476,81.522,81.461,81.52,143399998.0
2005-06-02 09:50:00,81.502,81.525,81.479,81.496,201299999.0
2005-06-02 09:51:00,81.538,81.546,81.509,81.531,190900000.0
2005-06-02 09:52:00,81.532,81.555,81.501,81.509,130600001.0
2005-06-02 09:53:00,81.523,81.541,81.476,81.517,292199995.0
2005-06-02 09:54:00,81.538,81.551,81.511,81.52,287600003.0
2005-06-02 09:55:00,81.518,81.555,81.508,81.508,222400003.0
2005-06-02 09:56:00,81.52,81.569,81.505,81.56,170999999.0
2005-06-02 09:57:00,81.544,81.56,81.515,81.52,156699998.0
2005-06-02 09:58:00,81.509,81.566,81.509,81.566,231699995.0
2005-06-02 09:59:00,81.508,81.551,81.504,81.525,203499996.0
2005-06-02 10:00:00,81.49,81.538,81.49,81.51,139800000.0
2005-06-02 10:01:00,81.486,81.525,81.486,81.511,214099999.0
2005-06-02 10:02:00,81.516,81.539,81.502,81.504,137700001.0
2005-06-02 10:03:00,81.557,81.564,81.503,81.507,300300001.0
2005-06-02 10:04:00,81.484,81.55,81.483,81.513,210200002.0
2005-06-02 10:05:00,81.508,81.562,81.501,81.535,184099998.0
2005-06-02 10:06:00,81.512,81.539,81.473,81.495,234100001.0
2005-06-02 10:07:00,81.484,81.515,81.472,81.485,385400001.0
2005-06-02 10:08:00,81.505,81.521,81.475,81.475,273600000.0
2005-06-02 10:09:00,81.493,81.54,81.491,81.518,164300000.0
2005-06-02 10:10:00,81.537,81.545,81.496,81.505,189599996.0
2005-06-02 10:11:00,81.54,81.548,81.476,81.488,136099998.0
2005-06-02 10:12:00,81.484,81.534,81.472,81.501,220800002.0
2005-06-02 10:13:00,81.485,81.532,81.472,81.484,259599999.0
2005-06-02 10:14:00,81.499,81.517,81.482,81.499,196499997.0
2005-06-02 10:15:00,81.476,81.512,81.47,81.503,230199997.0
2005-06-02 10:16:00,81.475,81.499,81.443,81.445,165899999.0
2005-06-02 10:17:00,81.443,81.495,81.436,81.473,188800000.0
2005-06-02 10:18:00,81.482,81.489,81.437,81.438,152400000.0
2005-06-02 10:19:00,81.43,81.47,81.409,81.417,220500001.0
2005-06-02 10:20:00,81.401,81.434,81.396,81.405,240900002.0
2005-06-02 10:21:00,81.379,81.415,81.356,81.397,149899998.0
2005-06-02 10:22:00,81.388,81.46,81.372,81.406,268900000.0
2005-06-02 10:23:00,81.397,81.429,81.377,81.415,165199999.0
2005-06-02 10:24:00,81.428,81.428,81.379,81.379,227600003.0
2005-06-02 10:25:00,81.431,81.454,81.405,81.435,247700002.0
2005-06-02 10:26:00,81.423,81.436,81.393,81.393,170099999.0
2005-06-02 10:27:00,81.416,81.433,81.393,81.4,259999999.0
2005-06-02 10:28:00,81.421,81.444,81.4,81.418,140599998.0
2005-06-02 10:29:00,81.424,81.435,81.395,81.395,226099997.0
2005-06-02 10:30:00,81.371,81.423,81.371,81.399,179000003.0
2005-06-02 10:31:00,81.412,81.427,81.374,81.374,231799995.0
2005-06-02 10:32:00,81.407,81.427,81.385,81.385,161900002.0
2005-06-02 10:33:00,81.372,81.407,81.364,81.364,271600000.0
2005-06-02 10:34:00,81.408,81.43,81.364,81.364,141700000.0
2005-06-02 10:35:00,81.404,81.424,81.373,81.406,218900001.0
2005-06-02 10:36:00,81.406,81.441,81.388,81.388,203000000.0
2005-06-02 10:37:00,81.432,81.452,81.401,81.45,227300004.0
2005-06-02 10:38:00,81.424,81.471,81.419,81.434,201400001.0
2005-06-02 10:39:00,81.415,81.441,81.366,81.39,152300000.0
2005-06-02 10:40:00,81.379,81.433,81.377,81.429,264299996.0
2005-06-02 10:41:00,81.406,81.457,81.403,81.425,338099995.0
2005-06-02 10:42:00,81.444,81.454,81.418,81.418,161500000.0
2005-06-02 10:43:00,81.457,81.469,81.411,81.411,243499997.0
2005-06-02 10:44:00,81.43,81.451,81.407,81.428,299900001.0
2005-06-02 10:45:00,81.437,81.473,81.405,81.446,239899996.0
2005-06-02 10:46:00,81.445,81.469,81.425,81.44,143900000.0
2005-06-02 10:47:00,81.408,81.451,81.387,81.418,231900000.0
2005-06-02 10:48:00,81.425,81.462,81.409,81.462,144799998.0
2005-06-02 10:49:00,81.448,81.47,81.43,81.47,205500002.0
2005-06-02 10:50:00,81.436,81.473,81.414,81.433,243899997.0
2005-06-02 10:51:00,81.459,81.463,81.404,81.421,194700002.0
2005-06-02 10:52:00,81.453,81.497,81.449,81.473,222999998.0
2005-06-02 10:53:00,81.465,81.506,81.456,81.456,130399996.0
2005-06-02 10:54:00,81.485,81.515,81.472,81.477,166900003.0
2005-06-02 10:55:00,81.499,81.515,81.481,81.512,201499999.0
2005-06-02 10:56:00,81.503,81.53,81.486,81.515,211099997.0
2005-06-02 10:57:00,81.483,81.537,81.483,81.509,168500000.0
2005-06-02 10:58:00,81.492,81.499,81.449,81.457,254700001.0
2005-06-02 10:59:00,81.461,81.501,81.452,81.462,221599999.0
2005-06-02 11:00:00,81.47,81.483,81.421,81.435,235299999.0
2005-06-02 11:01:00,81.435,81.466,81.423,81.437,197700002.0
2005-06-02 11:02:00,81.442,81.46,81.416,81.431,151299999.0
2005-06-02 11:03:00,81.447,81.473,81.419,81.431,258799997.0
2005-06-02 11:04:00,81.403,81.466,81.403,81.457,167500001.0
2005-06-02 11:05:00,81.438,81.479,81.434,81.46,227200002.0
2005-06-02 11:06:00,81.423,81.467,81.409,81.43,215100000.0
2005-06-02 11:07:00,81.403,81.453,81.399,81.412,287199998.0
2005-06-02 11:08:00,81.4,81.431,81.362,81.362,194600001.0
2005-06-02 11:09:00,81.373,81.404,81.353,81.364,215999999.0
2005-06-02 11:10:00,81.349,81.381,81.324,81.357,182199998.0
2005-06-02 11:11:00,81.358,81.393,81.343,81.366,195000000.0
2005-06-02 11:12:00,81.363,81.414,81.349,81.394,124699998.0
2005-06-02 11:13:00,81.382,81.411,81.364,81.389,210400001.0
2005-06-02 11:14:00,81.371,81.404,81.353,81.359,191100002.0
2005-06-02 11:15:00,81.375,81.405,81.34,81.345,159499998.0
2005-06-02 11:16:00,81.333,81.364,81.329,81.341,144900000.0
2005-06-02 11:17:00,81.382,81.393,81.346,81.353,260299999.0
2005-06-02 11:18:00,81.358,81.389,81.334,81.334,218700003.0
2005-06-02 11:19:00,81.362,81.386,81.343,81.354,299800003.0
2005-06-02 11:20:00,81.405,81.422,81.347,81.406,140200000.0
2005-06-02 11:21:00,81.378,81.405,81.361,81.367,141300000.0
2005-06-02 11:22:00,81.37,81.395,81.357,81.361,227100001.0
2005-06-02 11:23:00,81.364,81.399,81.362,81.383,123200000.0
2005-06-02 11:24:00,81.347,81.395,81.344,81.357,195199999.0
2005-06-02 11:25:00,81.368,81.414,81.352,81.39,219399999.0
2005-06-02 11:26:00,81.387,81.394,81.353,81.366,228299997.0
2005-06-02 11:27:00,81.399,81.407,81.353,81.383,219799997.0
2005-06-02 11:28:00,81.37,81.403,81.348,81.365,190499997.0
2005-06-02 11:29:00,81.407,81.415,81.376,81.387,96300000.0
2005-06-02 11:30:00,81.368,81.425,81.364,81.405,219400000.0
2005-06-02 11:31:00,81.415,81.445,81.401,81.405,160400001.0
2005-06-02 11:32:00,81.407,81.44,81.388,81.42,226200000.0
2005-06-02 11:33:00,81.431,81.449,81.409,81.432,161499998.0
2005-06-02 11:34:00,81.44,81.454,81.413,81.435,85399999.0
2005-06-02 11:35:00,81.432,81.441,81.403,81.403,181799999.0
2005-06-02 11:36:00,81.425,81.443,81.397,81.424,181899998.0
2005-06-02 11:37:00,81.4,81.451,81.395,81.438,271699997.0
2005-06-02 11:38:00,81.392,81.473,81.392,81.435,267800000.0
2005-06-02 11:39:00,81.411,81.472,81.41,81.472,156199999.0
2005-06-02 11:40:00,81.423,81.481,81.423,81.453,247400001.0
2005-06-02 11:41:00,81.443,81.482,81.442,81.456,222699995.0
2005-06-02 11:42:00,81.428,81.485,81.422,81.448,271399997.0
2005-06-02 11:43:00,81.453,81.483,81.424,81.447,79600000.0
2005-06-02 11:44:00,81.441,81.456,81.416,81.437,155199997.0
2005-06-02 11:45:00,81.409,81.442,81.395,81.424,199700001.0
2005-06-02 11:46:00,81.422,81.444,81.39,81.398,288699998.0
2005-06-02 11:47:00,81.388,81.417,81.356,81.356,363899999.0
2005-06-02 11:48:00,81.395,81.444,81.387,81.416,239800002.0
2005-06-02 11:49:00,81.393,81.442,81.376,81.411,260300002.0
2005-06-02 11:50:00,81.414,81.42,81.371,81.376,199499998.0
2005-06-02 11:51:00,81.377,81.433,81.356,81.374,382799998.0
2005-06-02 11:52:00,81.381,81.396,81.341,81.341,251400003.0
2005-06-02 11:53:00,81.369,81.438,81.369,81.42,193999999.0
2005-06-02 11:54:00,81.415,81.42,81.375,81.383,202699999.0
2005-06-02 11:55:00,81.405,81.437,81.387,81.403,152700001.0
2005-06-02 11:56:00,81.405,81.445,81.402,81.416,187299998.0
2005-06-02 11:57:00,81.41,81.43,81.396,81.412,296800005.0
2005-06-02 11:58:00,81.381,81.414,81.364,81.377,269500001.0
2005-06-02 11:59:00,81.361,81.42,81.361,81.406,285699999.0
2005-06-02 12:00:00,81.395,81.4,81.347,81.364,225299997.0
2005-06-02 12:01:00,81.375,81.412,81.36,81.401,209200000.0
2005-06-02 12:02:00,81.403,81.443,81.381,81.443,230799998.0
2005-06-02 12:03:00,81.387,81.415,81.368,81.38,191000001.0
2005-06-02 12:04:00,81.373,81.411,81.373,81.403,178600000.0
2005-06-02 12:05:00,81.375,81.426,81.371,81.413,249800001.0
2005-06-02 12:06:00,81.373,81.427,81.356,81.427,90100001.0
2005-06-02 12:07:00,81.39,81.461,81.351,81.437,233999998.0
2005-06-02 12:08:00,81.408,81.449,81.394,81.399,218700002.0
2005-06-02 12:09:00,81.379,81.427,81.378,81.421,177800000.0
2005-06-02 12:10:00,81.382,81.429,81.365,81.373,193600001.0
2005-06-02 12:11:00,81.365,81.404,81.365,81.383,125799999.0
2005-06-02 12:12:00,81.382,81.393,81.358,81.363,112399999.0
2005-06-02 12:13:00,81.359,81.394,81.34,81.351,218000001.0
2005-06-02 12:14:00,81.351,81.384,81.342,81.37,145400001.0
2005-06-02 12:15:00,81.362,81.395,81.338,81.395,166899998.0
2005-06-02 12:16:00,81.36,81.36,81.305,81.305,129999999.0
2005-06-02 12:17:00,81.333,81.374,81.321,81.338,218399999.0
2005-06-02 12:18:00,81.336,81.41,81.334,81.379,226099997.0
2005-06-02 12:19:00,81.377,81.438,81.377,81.428,258400002.0
2005-06-02 12:20:00,81.427,81.429,81.378,81.409,215500002.0
2005-06-02 12:21:00,81.383,81.414,81.379,81.403,168599996.0
2005-06-02 12:22:00,81.389,81.417,81.372,81.409,254500002.0
2005-06-02 12:23:00,81.389,81.422,81.372,81.39,156200001.0
2005-06-02 12:24:00,81.384,81.405,81.37,81.396,231600003.0
2005-06-02 12:25:00,81.384,81.418,81.384,81.399,306000002.0
2005-06-02 12:26:00,81.406,81.419,81.383,81.392,173600002.0
2005-06-02 12:27:00,81.432,81.461,81.414,81.456,206999995.0
2005-06-02 12:28:00,81.419,81.476,81.417,81.432,249400003.0
2005-06-02 12:29:00,81.443,81.476,81.422,81.437,188600000.0
2005-06-02 12:30:00,81.436,81.46,81.414,81.421,238099999.0
2005-06-02 12:31:00,81.448,81.457,81.409,81.416,181899999.0
2005-06-02 12:32:00,81.42,81.483,81.415,81.461,265600003.0
2005-06-02 12:33:00,81.452,81.496,81.452,81.472,233500000.0
2005-06-02 12:34:00,81.473,81.505,81.45,81.481,189800001.0
2005-06-02 12:35:00,81.515,81.515,81.465,81.465,195100001.0
2005-06-02 12:36:00,81.46,81.503,81.453,81.482,223600002.0
2005-06-02 12:37:00,81.486,81.528,81.478,81.507,154099998.0
2005-06-02 12:38:00,81.503,81.54,81.479,81.488,235300000.0
2005-06-02 12:39:00,81.505,81.539,81.492,81.516,153400001.0
2005-06-02 12:40:00,81.533,81.58,81.531,81.556,215299997.0
2005-06-02 12:41:00,81.563,81.575,81.52,81.52,202000002.0
2005-06-02 12:42:00,81.517,81.551,81.516,81.529,139400002.0
2005-06-02 12:43:00,81.551,81.564,81.502,81.502,213499996.0
2005-06-02 12:44:00,81.498,81.546,81.484,81.513,247799997.0
2005-06-02 12:45:00,81.537,81.54,81.509,81.517,140900001.0
2005-06-02 12:46:00,81.519,81.539,81.493,81.502,213700002.0
2005-06-02 12:47:00,81.541,81.569,81.49,81.517,211800000.0
2005-06-02 12:48:00,81.53,81.583,81.522,81.583,155200001.0
2005-06-02 12:49:00,81.579,81.592,81.557,81.562,258799997.0
2005-06-02 12:50:00,81.58,81.607,81.565,81.59,137599999.0
2005-06-02 12:51:00,81.611,81.659,81.596,81.596,180599999.0
2005-06-02 12:52:00,81.595,81.595,81.556,81.575,208799998.0
2005-06-02 12:53:00,81.56,81.585,81.543,81.549,191699997.0
2005-06-02 12:54:00,81.574,81.587,81.543,81.545,177699998.0
2005-06-02 12:55:00,81.57,81.582,81.537,81.561,213400001.0
2005-06-02 12:56:00,81.541,81.566,81.53,81.552,206500001.0
2005-06-02 12:57:00,81.549,81.596,81.533,81.544,244500000.0
2005-06-02 12:58:00,81.548,81.601,81.543,81.576,130400000.0
2005-06-02 12:59:00,81.588,81.588,81.525,81.547,256400002.0
2005-06-02 13:00:00,81.518,81.555,81.506,81.514,182000002.0
2005-06-02 13:01:00,81.484,81.557,81.478,81.523,212999996.0
2005-06-02 13:02:00,81.484,81.52,81.472,81.496,176300002.0
2005-06-02 13:03:00,81.51,81.513,81.449,81.462,187999999.0
2005-06-02 13:04:00,81.444,81.48,81.444,81.455,152600000.0
2005-06-02 13:05:00,81.463,81.493,81.449,81.456,172800002.0
2005-06-02 13:06:00,81.442,81.48,81.437,81.462,281600003.0
2005-06-02 13:07:00,81.434,81.455,81.416,81.446,261099999.0
2005-06-02 13:08:00,81.449,81.461,81.411,81.439,229300002.0
2005-06-02 13:09:00,81.438,81.474,81.438,81.469,221499997.0
2005-06-02 13:10:00,81.464,81.487,81.444,81.462,189899997.0
2005-06-02 13:11:00,81.497,81.525,81.467,81.484,306099997.0
2005-06-02 13:12:00,81.468,81.496,81.446,81.47,219800000.0
2005-06-02 13:13:00,81.501,81.508,81.473,81.483,162799998.0
2005-06-02 13:14:00,81.477,81.485,81.436,81.455,174400004.0
2005-06-02 13:15:00,81.453,81.475,81.43,81.442,200099999.0
2005-06-02 13:16:00,81.433,81.472,81.424,81.439,192599999.0
2005-06-02 13:17:00,81.45,81.466,81.425,81.438,140200000.0
2005-06-02 13:18:00,81.416,81.456,81.409,81.421,222700001.0
2005-06-02 13:19:00,81.43,81.459,81.386,81.401,239800000.0
2005-06-02 13:20:00,81.441,81.453,81.416,81.428,145699998.0
2005-06-02 13:21:00,81.45,81.472,81.426,81.434,145200000.0
2005-06-02 13:22:00,81.445,81.466,81.424,81.436,262400004.0
2005-06-02 13:23:00,81.43,81.476,81.415,81.453,124300000.0
2005-06-02 13:24:00,81.446,81.471,81.425,81.435,287200004.0
2005-06-02 13:25:00,81.422,81.459,81.42,81.43,177499999.0
2005-06-02 13:26:00,81.429,81.452,81.408,81.42,105399998.0
2005-06-02 13:27:00,81.427,81.465,81.402,81.416,170600000.0
2005-06-02 13:28:00,81.443,81.456,81.415,81.426,156200000.0
2005-06-02 13:29:00,81.419,81.453,81.411,81.425,143199999.0
2005-06-02 13:30:00,81.4,81.444,81.391,81.415,231000000.0
2005-06-02 13:31:00,81.417,81.431,81.385,81.393,290400001.0
2005-06-02 13:32:00,81.42,81.434,81.403,81.421,150500001.0
2005-06-02 13:33:00,81.389,81.432,81.389,81.424,208800000.0
2005-06-02 13:34:00,81.419,81.45,81.404,81.414,236499999.0
2005-06-02 13:35:00,81.42,81.453,81.395,81.438,163000002.0
2005-06-02 13:36:00,81.415,81.447,81.399,81.447,281199999.0
2005-06-02 13:37:00,81.47,81.47,81.42,81.428,368500002.0
2005-06-02 13:38:00,81.456,81.464,81.428,81.438,228500000.0
2005-06-02 13:39:00,81.472,81.479,81.427,81.434,155500001.0
2005-06-02 13:40:00,81.466,81.487,81.442,81.473,214099997.0
2005-06-02 13:41:00,81.453,81.477,81.441,81.443,131600001.0
2005-06-02 13:42:00,81.416,81.467,81.416,81.441,139900000.0
2005-06-02 13:43:00,81.412,81.477,81.412,81.442,278599991.0
2005-06-02 13:44:00,81.428,81.459,81.413,81.435,151900000.0
2005-06-02 13:45:00,81.455,81.465,81.413,81.447,196900001.0
2005-06-02 13:46:00,81.467,81.486,81.436,81.462,197300001.0
2005-06-02 13:47:00,81.431,81.471,81.431,81.457,113299998.0
2005-06-02 13:48:00,81.434,81.453,81.405,81.415,230899997.0
2005-06-02 13:49:00,81.404,81.445,81.396,81.43,216299998.0
2005-06-02 13:50:00,81.418,81.434,81.398,81.419,143600001.0
2005-06-02 13:51:00,81.388,81.433,81.382,81.395,246900003.0
2005-06-02 13:52:00,81.399,81.436,81.382,81.397,184400001.0
2005-06-02 13:53:00,81.41,81.441,81.4,81.436,138000004.0
2005-06-02 13:54:00,81.412,81.429,81.392,81.411,151099998.0
2005-06-02 13:55:00,81.413,81.447,81.399,81.428,256599999.0
2005-06-02 13:56:00,81.435,81.444,81.402,81.411,181200002.0
2005-06-02 13:57:00,81.449,81.464,81.409,81.419,176699998.0
2005-06-02 13:58:00,81.431,81.455,81.427,81.454,170599999.0
2005-06-02 13:59:00,81.436,81.462,81.415,81.451,93300000.0
2005-06-02 14:00:00,81.475,81.477,81.428,81.436,153800000.0
2005-06-02 14:01:00,81.415,81.478,81.415,81.458,239899995.0
2005-06-02 14:02:00,81.442,81.473,81.429,81.437,194999997.0
2005-06-02 14:03:00,81.446,81.475,81.438,81.463,165000000.0
2005-06-02 14:04:00,81.433,81.463,81.424,81.434,112300000.0
2005-06-02 14:05:00,81.433,81.484,81.433,81.456,204799999.0
2005-06-02 14:06:00,81.446,81.482,81.423,81.438,205000003.0
2005-06-02 14:07:00,81.441,81.488,81.437,81.458,296399996.0
2005-06-02 14:08:00,81.452,81.474,81.394,81.403,182300000.0
2005-06-02 14:09:00,81.393,81.436,81.39,81.396,175399997.0
2005-06-02 14:10:00,81.429,81.435,81.391,81.405,321700000.0
2005-06-02 14:11:00,81.4,81.419,81.371,81.381,147999998.0
2005-06-02 14:12:00,81.379,81.417,81.379,81.417,110200001.0
2005-06-02 14:13:00,81.403,81.433,81.38,81.384,249699999.0
2005-06-02 14:14:00,81.386,81.415,81.37,81.385,250299999.0
2005-06-02 14:15:00,81.395,81.407,81.353,81.36,221899999.0
2005-06-02 14:16:00,81.347,81.416,81.347,81.386,272699999.0
2005-06-02 14:17:00,81.38,81.413,81.372,81.392,179099999.0
2005-06-02 14:18:00,81.356,81.403,81.356,81.388,149899998.0
2005-06-02 14:19:00,81.371,81.396,81.365,81.396,126800001.0
2005-06-02 14:20:00,81.375,81.413,81.37,81.377,157100002.0
2005-06-02 14:21:00,81.383,81.404,81.361,81.372,254899998.0
2005-06-02 14:22:00,81.351,81.399,81.332,81.369,240700002.0
2005-06-02 14:23:00,81.354,81.391,81.348,81.375,195200001.0
2005-06-02 14:24:00,81.345,81.388,81.342,81.373,218400002.0
2005-06-02 14:25:00,81.339,81.386,81.331,81.357,199899997.0
2005-06-02 14:26:00,81.352,81.382,81.339,81.382,133199997.0
2005-06-02 14:27:00,81.38,81.419,81.357,81.385,208800001.0
2005-06-02 14:28:00,81.387,81.402,81.331,81.338,85500001.0
2005-06-02 14:29:00,81.411,81.427,81.359,81.375,336599998.0
2005-06-02 14:30:00,81.365,81.404,81.363,81.402,179199998.0
2005-06-02 14:31:00,81.367,81.397,81.359,81.37,178100001.0
2005-06-02 14:32:00,81.386,81.414,81.381,81.39,176300001.0
2005-06-02 14:33:00,81.383,81.433,81.382,81.408,120500001.0
2005-06-02 14:34:00,81.428,81.43,81.385,81.385,152400000.0
2005-06-02 14:35:00,81.385,81.434,81.383,81.423,245299999.0
2005-06-02 14:36:00,81.413,81.427,81.39,81.397,169300001.0
2005-06-02 14:37:00,81.402,81.428,81.375,81.417,154200000.0
2005-06-02 14:38:00,81.41,81.447,81.388,81.421,260799996.0
2005-06-02 14:39:00,81.423,81.463,81.402,81.45,135699998.0
2005-06-02 14:40:00,81.437,81.472,81.42,81.447,136199999.0
2005-06-02 14:41:00,81.422,81.458,81.402,81.436,129300002.0
2005-06-02 14:42:00,81.418,81.454,81.401,81.431,149299998.0
2005-06-02 14:43:00,81.465,81.485,81.432,81.442,198400000.0
2005-06-02 14:44:00,81.439,81.484,81.439,81.481,216499996.0
2005-06-02 14:45:00,81.485,81.493,81.457,81.457,186100003.0
2005-06-02 14:46:00,81.46,81.508,81.456,81.47,140800000.0
2005-06-02 14:47:00,81.47,81.496,81.444,81.457,210199998.0
2005-06-02 14:48:00,81.472,81.511,81.471,81.479,141399999.0
2005-06-02 14:49:00,81.473,81.51,81.473,81.507,76699999.0
2005-06-02 14:50:00,81.495,81.532,81.479,81.487,241500003.0
2005-06-02 14:51:00,81.473,81.498,81.446,81.446,249399996.0
2005-06-02 14:52:00,81.485,81.485,81.44,81.441,101500000.0
2005-06-02 14:53:00,81.478,81.49,81.426,81.426,223699997.0
2005-06-02 14:54:00,81.446,81.471,81.43,81.436,198600000.0
2005-06-02 14:55:00,81.443,81.465,81.422,81.44,234800002.0
2005-06-02 14:56:00,81.426,81.483,81.424,81.465,229299998.0
2005-06-02 14:57:00,81.48,81.492,81.427,81.427,175200000.0
2005-06-02 14:58:00,81.473,81.475,81.429,81.452,236799998.0
2005-06-02 14:59:00,81.439,81.463,81.421,81.445,179400000.0
2005-06-02 15:00:00,81.434,81.473,81.419,81.453,152000000.0
2005-06-02 15:01:00,81.423,81.467,81.419,81.459,170000002.0
2005-06-02 15:02:00,81.481,81.484,81.425,81.446,177200000.0
2005-06-02 15:03:00,81.456,81.483,81.437,81.457,81900000.0
2005-06-02 15:04:00,81.465,81.478,81.442,81.448,237800005.0
2005-06-02 15:05:00,81.484,81.488,81.44,81.441,215700002.0
2005-06-02 15:06:00,81.456,81.481,81.433,81.452,189399999.0
2005-06-02 15:07:00,81.471,81.484,81.426,81.44,245700001.0
2005-06-02 15:08:00,81.467,81.488,81.431,81.436,208100000.0
2005-06-02 15:09:00,81.449,81.5,81.429,81.441,248899997.0
2005-06-02 15:10:00,81.458,81.493,81.443,81.465,235899996.0
2005-06-02 15:11:00,81.49,81.505,81.464,81.471,118800003.0
2005-06-02 15:12:00,81.441,81.514,81.441,81.502,169699999.0
2005-06-02 15:13:00,81.463,81.48,81.441,81.442,207199998.0
2005-06-02 15:14:00,81.422,81.484,81.422,81.478,251199997.0
2005-06-02 15:15:00,81.457,81.476,81.429,81.442,201199999.0
2005-06-02 15:16:00,81.448,81.476,81.427,81.476,125400000.0
2005-06-02 15:17:00,81.44,81.49,81.431,81.463,181200003.0
2005-06-02 15:18:00,81.473,81.496,81.447,81.487,218899996.0
2005-06-02 15:19:00,81.491,81.507,81.462,81.475,264599997.0
2005-06-02 15:20:00,81.498,81.507,81.469,81.479,262200002.0
2005-06-02 15:21:00,81.497,81.497,81.439,81.447,229100003.0
2005-06-02 15:22:00,81.447,81.493,81.434,81.466,197999999.0
2005-06-02 15:23:00,81.507,81.513,81.449,81.449,265899999.0
2005-06-02 15:24:00,81.477,81.49,81.448,81.448,164700001.0
2005-06-02 15:25:00,81.447,81.475,81.429,81.438,144399998.0
2005-06-02 15:26:00,81.44,81.484,81.431,81.452,189399998.0
2005-06-02 15:27:00,81.474,81.488,81.435,81.435,228199998.0
2005-06-02 15:28:00,81.444,81.485,81.444,81.459,151300000.0
2005-06-02 15:29:00,81.477,81.495,81.455,81.495,225300000.0
2005-06-02 15:30:00,81.466,81.487,81.449,81.47,154599999.0
2005-06-02 15:31:00,81.477,81.493,81.461,81.478,185799999.0
2005-06-02 15:32:00,81.488,81.517,81.471,81.49,330399999.0
2005-06-02 15:33:00,81.476,81.527,81.475,81.515,225599999.0
2005-06-02 15:34:00,81.474,81.517,81.46,81.5,167000000.0
2005-06-02 15:35:00,81.503,81.516,81.475,81.497,156899999.0
2005-06-02 15:36:00,81.51,81.518,81.464,81.465,161200000.0
2005-06-02 15:37:00,81.515,81.538,81.49,81.506,192800001.0
2005-06-02 15:38:00,81.542,81.542,81.488,81.497,109500001.0
2005-06-02 15:39:00,81.478,81.521,81.46,81.501,134100002.0
2005-06-02 15:40:00,81.495,81.526,81.451,81.5,276000004.0
2005-06-02 15:41:00,81.465,81.52,81.465,81.504,141399998.0
2005-06-02 15:42:00,81.471,81.507,81.46,81.504,238400003.0
2005-06-02 15:43:00,81.473,81.494,81.436,81.465,404200009.0
2005-06-02 15:44:00,81.452,81.477,81.44,81.459,262199998.0
2005-06-02 15:45:00,81.466,81.488,81.425,81.441,317399998.0
2005-06-02 15:46:00,81.464,81.509,81.45,81.463,181600000.0
2005-06-02 15:47:00,81.465,81.496,81.451,81.477,217399998.0
2005-06-02 15:48:00,81.477,81.52,81.461,81.503,241899997.0
2005-06-02 15:49:00,81.515,81.533,81.491,81.493,296800006.0
2005-06-02 15:50:00,81.488,81.522,81.486,81.499,236899995.0
2005-06-02 15:51:00,81.511,81.541,81.498,81.512,195900000.0
2005-06-02 15:52:00,81.526,81.56,81.518,81.531,178699998.0
2005-06-02 15:53:00,81.521,81.556,81.519,81.555,149500001.0
2005-06-02 15:54:00,81.508,81.548,81.497,81.542,159700000.0
2005-06-02 15:55:00,81.517,81.56,81.511,81.56,231799999.0
2005-06-02 15:56:00,81.572,81.58,81.541,81.549,123200001.0
2005-06-02 15:57:00,81.559,81.577,81.534,81.546,191800003.0
2005-06-02 15:58:00,81.527,81.585,81.523,81.574,266799996.0
2005-06-02 15:59:00,81.556,81.594,81.554,81.569,223899995.0
2005-06-02 16:00:00,81.57,81.581,81.54,81.544,240800000.0
2005-06-02 16:01:00,81.577,81.598,81.519,81.544,106500000.0
2005-06-02 16:02:00,81.574,81.595,81.552,81.56,190700000.0
2005-06-02 16:03:00,81.57,81.591,81.531,81.554,227500001.0
2005-06-02 16:04:00,81.567,81.589,81.544,81.568,156100001.0
2005-06-02 16:05:00,81.607,81.62,81.571,81.584,183099998.0
2005-06-02 16:06:00,81.581,81.625,81.581,81.605,162200001.0
2005-06-02 16:07:00,81.645,81.654,81.59,81.616,178400002.0
2005-06-02 16:08:00,81.618,81.642,81.59,81.59,171699997.0
2005-06-02 16:09:00,81.62,81.655,81.616,81.643,333800001.0
2005-06-02 16:10:00,81.622,81.675,81.62,81.635,280999997.0
2005-06-02 16:11:00,81.657,81.67,81.628,81.63,133400000.0
2005-06-02 16:12:00,81.662,81.67,81.626,81.64,181099998.0
2005-06-02 16:13:00,81.645,81.658,81.615,81.658,237900002.0
2005-06-02 16:14:00,81.635,81.671,81.611,81.611,182099999.0
2005-06-02 16:15:00,81.618,81.664,81.608,81.613,181500000.0
2005-06-02 16:16:00,81.643,81.655,81.619,81.634,251199999.0
2005-06-02 16:17:00,81.638,81.658,81.606,81.64,231299997.0
2005-06-02 16:18:00,81.611,81.623,81.5,81.5,215999998.0
2005-06-02 16:19:00,81.54,81.612,81.54,81.589,125700001.0
2005-06-02 16:20:00,81.593,81.636,81.58,81.636,358299996.0
2005-06-02 16:21:00,81.631,81.659,81.614,81.63,302699998.0
2005-06-02 16:22:00,81.654,81.682,81.628,81.649,206100004.0
2005-06-02 16:23:00,81.629,81.676,81.619,81.67,225199997.0
2005-06-02 16:24:00,81.632,81.753,81.632,81.657,94300000.0
2005-06-02 16:25:00,81.644,81.675,81.633,81.661,239299998.0
2005-06-02 16:26:00,81.663,81.69,81.639,81.67,147900000.0
2005-06-02 16:27:00,81.687,81.716,81.664,81.716,270999999.0
2005-06-02 16:28:00,81.717,81.73,81.682,81.693,265299998.0
2005-06-02 16:29:00,81.702,81.709,81.667,81.677,186900001.0
2005-06-02 16:30:00,81.702,81.715,81.662,81.682,333300001.0
2005-06-02 16:31:00,81.699,81.703,81.658,81.663,165200002.0
2005-06-02 16:32:00,81.671,81.694,81.653,81.68,205000004.0
2005-06-02 16:33:00,81.662,81.684,81.647,81.669,177500001.0
2005-06-02 16:34:00,81.648,81.684,81.637,81.663,166399997.0
2005-06-02 16:35:00,81.709,81.712,81.671,81.676,216600000.0
2005-06-02 16:36:00,81.663,81.733,81.663,81.693,221700003.0
2005-06-02 16:37:00,81.725,81.731,81.684,81.703,155600002.0
2005-06-02 16:38:00,81.671,81.733,81.663,81.716,185799999.0
2005-06-02 16:39:00,81.735,81.735,81.671,81.671,246199998.0
2005-06-02 16:40:00,81.661,81.711,81.657,81.693,223100001.0
2005-06-02 16:41:00,81.712,81.724,81.686,81.705,170400001.0
2005-06-02 16:42:00,81.668,81.702,81.648,81.671,292699997.0
2005-06-02 16:43:00,81.686,81.723,81.684,81.71,179800001.0
2005-06-02 16:44:00,81.698,81.728,81.691,81.697,216200001.0
2005-06-02 16:45:00,81.679,81.73,81.679,81.701,165200000.0
2005-06-02 16:46:00,81.671,81.74,81.671,81.721,81200000.0
2005-06-02 16:47:00,81.689,81.717,81.669,81.67,250700001.0
2005-06-02 16:48:00,81.645,81.706,81.645,81.69,276700001.0
2005-06-02 16:49:00,81.683,81.709,81.661,81.673,199900001.0
2005-06-02 16:50:00,81.664,81.722,81.664,81.712,181500004.0
2005-06-02 16:51:00,81.669,81.726,81.667,81.67,175300002.0
2005-06-02 16:52:00,81.651,81.683,81.644,81.661,282399997.0
2005-06-02 16:53:00,81.658,81.699,81.655,81.668,146500000.0
2005-06-02 16:54:00,81.666,81.713,81.666,81.688,128899999.0
2005-06-02 16:55:00,81.674,81.715,81.674,81.706,146099999.0
2005-06-02 16:56:00,81.705,81.72,81.673,81.683,206600001.0
2005-06-02 16:57:00,81.724,81.734,81.695,81.706,292500003.0
2005-06-02 16:58:00,81.677,81.748,81.669,81.717,228600001.0
2005-06-02 16:59:00,81.706,81.751,81.706,81.735,169899995.0
2005-06-02 17:00:00,81.753,81.789,81.724,81.733,245099999.0
2005-06-02 17:01:00,81.767,81.776,81.699,81.699,230999998.0
2005-06-02 17:02:00,81.721,81.755,81.691,81.721,131000000.0
2005-06-02 17:03:00,81.726,81.739,81.674,81.699,264600002.0
2005-06-02 17:04:00,81.684,81.704,81.667,81.687,195700000.0
2005-06-02 17:05:00,81.673,81.727,81.655,81.712,261100001.0
2005-06-02 17:06:00,81.678,81.72,81.673,81.702,191399998.0
2005-06-02 17:07:00,81.707,81.727,81.689,81.715,166999997.0
2005-06-02 17:08:00,81.705,81.749,81.696,81.735,153700000.0
2005-06-02 17:09:00,81.71,81.761,81.695,81.744,309099998.0
2005-06-02 17:10:00,81.731,81.764,81.712,81.727,184899998.0
2005-06-02 17:11:00,81.735,81.767,81.72,81.736,214699997.0
2005-06-02 17:12:00,81.754,81.768,81.735,81.746,120100000.0
2005-06-02 17:13:00,81.743,81.767,81.724,81.743,178499998.0
2005-06-02 17:14:00,81.73,81.775,81.721,81.76,242899997.0
2005-06-02 17:15:00,81.743,81.771,81.714,81.726,319700004.0
2005-06-02 17:16:00,81.725,81.776,81.707,81.735,186200001.0
2005-06-02 17:17:00,81.725,81.732,81.681,81.681,129199998.0
2005-06-02 17:18:00,81.673,81.753,81.673,81.722,165700000.0
2005-06-02 17:19:00,81.711,81.745,81.697,81.71,162199998.0
2005-06-02 17:20:00,81.723,81.765,81.708,81.715,165200000.0
2005-06-02 17:21:00,81.693,81.761,81.689,81.755,276299998.0
2005-06-02 17:22:00,81.774,81.776,81.733,81.74,197599997.0
2005-06-02 17:23:00,81.726,81.761,81.715,81.761,158699999.0
2005-06-02 17:24:00,81.704,81.771,81.69,81.735,249000007.0
2005-06-02 17:25:00,81.707,81.771,81.707,81.76,247199997.0
2005-06-02 17:26:00,81.742,81.78,81.733,81.743,193799999.0
2005-06-02 17:27:00,81.735,81.776,81.692,81.745,215699999.0
2005-06-02 17:28:00,81.727,81.756,81.713,81.742,227300000.0
2005-06-02 17:29:00,81.745,81.78,81.737,81.78,179499998.0
2005-06-02 17:30:00,81.729,81.771,81.727,81.76,210199999.0
2005-06-02 17:31:00,81.731,81.769,81.714,81.722,205600001.0
2005-06-02 17:32:00,81.748,81.772,81.726,81.755,148500001.0
2005-06-02 17:33:00,81.761,81.775,81.726,81.734,263600003.0
2005-06-02 17:34:00,81.738,81.758,81.711,81.742,186000000.0
2005-06-02 17:35:00,81.752,81.78,81.737,81.77,149699999.0
2005-06-02 17:36:00,81.749,81.777,81.742,81.77,82500000.0
2005-06-02 17:37:00,81.785,81.785,81.737,81.753,191500002.0
2005-06-02 17:38:00,81.724,81.769,81.709,81.724,157399999.0
2005-06-02 17:39:00,81.715,81.743,81.69,81.701,305500000.0
2005-06-02 17:40:00,81.696,81.738,81.687,81.738,283599995.0
2005-06-02 17:41:00,81.75,81.75,81.681,81.681,305000004.0
2005-06-02 17:42:00,81.701,81.746,81.695,81.725,144799998.0
2005-06-02 17:43:00,81.723,81.749,81.705,81.717,212700002.0
2005-06-02 17:44:00,81.685,81.714,81.663,81.689,273600000.0
2005-06-02 17:45:00,81.683,81.715,81.673,81.69,220899997.0
2005-06-02 17:46:00,81.678,81.721,81.676,81.687,212000002.0
2005-06-02 17:47:00,81.666,81.696,81.655,81.673,219700002.0
2005-06-02 17:48:00,81.666,81.705,81.663,81.697,164399999.0
2005-06-02 17:49:00,81.681,81.709,81.646,81.663,133599999.0
2005-06-02 17:50:00,81.624,81.672,81.624,81.662,151100000.0
2005-06-02 17:51:00,81.662,81.67,81.636,81.653,317099998.0
2005-06-02 17:52:00,81.647,81.666,81.63,81.647,151700000.0
2005-06-02 17:53:00,81.654,81.672,81.631,81.631,229699998.0
2005-06-02 17:54:00,81.649,81.667,81.626,81.664,191900000.0
2005-06-02 17:55:00,81.639,81.652,81.609,81.623,153699999.0
2005-06-02 17:56:00,81.623,81.644,81.596,81.615,227800001.0
2005-06-02 17:57:00,81.583,81.63,81.583,81.602,189800002.0
2005-06-02 17:58:00,81.588,81.627,81.577,81.595,305199998.0
2005-06-02 17:59:00,81.585,81.634,81.581,81.588,164600002.0
2005-06-02 18:00:00,81.555,81.605,81.521,81.542,270100002.0
2005-06-02 18:01:00,81.503,81.565,81.49,81.511,1078300001.0
2005-06-02 18:02:00,81.54,81.56,81.507,81.514,1735400006.0
2005-06-02 18:03:00,81.54,81.59,81.51,81.54,2091599986.0
2005-06-02 18:04:00,81.509,81.581,81.49,81.541,2091599986.0
2005-06-02 18:05:00,81.556,81.603,81.526,81.558,2021099987.0
2005-06-02 18:06:00,81.542,81.591,81.524,81.591,1415199999.0
2005-06-02 18:07:00,81.566,81.59,81.544,81.562,2040899999.0
2005-06-02 18:08:00,81.59,81.62,81.56,81.57,1707199993.0
2005-06-02 18:09:00,81.56,81.593,81.53,81.574,1707199993.0
2005-06-02 18:10:00,81.58,81.593,81.549,81.573,1730800000.0
2005-06-02 18:11:00,81.579,81.599,81.553,81.556,912200002.0
2005-06-02 18:12:00,81.583,81.632,81.562,81.582,1006899997.0
2005-06-02 18:13:00,81.562,81.603,81.55,81.562,1702799991.0
2005-06-02 18:14:00,81.531,81.593,81.531,81.593,1669399999.0
2005-06-02 18:15:00,81.555,81.59,81.538,81.565,2089299996.0
2005-06-02 18:16:00,81.578,81.583,81.527,81.55,2009900004.0
2005-06-02 18:17:00,81.558,81.593,81.532,81.549,594099994.0
2005-06-02 18:18:00,81.611,81.611,81.532,81.568,1032100003.0
2005-06-02 18:19:00,81.565,81.601,81.538,81.582,1639699990.0
2005-06-02 18:20:00,81.567,81.617,81.529,81.537,1255199997.0
2005-06-02 18:21:00,81.536,81.608,81.536,81.56,1624899998.0
2005-06-02 18:22:00,81.583,81.596,81.538,81.556,1569600002.0
2005-06-02 18:23:00,81.62,81.62,81.57,81.57,1551999998.0
2005-06-02 18:24:00,81.566,81.584,81.52,81.584,1551999998.0
2005-06-02 18:25:00,81.58,81.58,81.55,81.58,1738399989.0
2005-06-02 18:26:00,81.507,81.58,81.507,81.56,1738399989.0
2005-06-02 18:27:00,81.533,81.584,81.509,81.514,1288000004.0
2005-06-02 18:28:00,81.56,81.587,81.533,81.565,1143599991.0
2005-06-02 18:29:00,81.568,81.582,81.524,81.556,1354899991.0
2005-06-02 18:30:00,81.524,81.605,81.524,81.577,738599998.0
2005-06-02 18:31:00,81.56,81.583,81.539,81.548,1126599997.0
2005-06-02 18:32:00,81.545,81.596,81.537,81.558,1674799993.0
2005-06-02 18:33:00,81.54,81.592,81.54,81.592,1574399999.0
2005-06-02 18:34:00,81.549,81.618,81.549,81.58,1746199995.0
2005-06-02 18:35:00,81.574,81.616,81.56,81.579,1572800001.0
2005-06-02 18:36:00,81.577,81.614,81.549,81.592,1727299999.0
2005-06-02 18:37:00,81.58,81.607,81.548,81.574,1104099998.0
2005-06-02 18:38:00,81.615,81.64,81.573,81.587,868399994.0
2005-06-02 18:39:00,81.588,81.643,81.588,81.643,344299999.0
2005-06-02 18:40:00,81.602,81.635,81.585,81.592,814400002.0
2005-06-02 18:41:00,81.604,81.637,81.569,81.593,697600000.0
2005-06-02 18:42:00,81.601,81.624,81.558,81.585,773600003.0
2005-06-02 18:43:00,81.602,81.608,81.557,81.597,1305199995.0
2005-06-02 18:44:00,81.583,81.629,81.56,81.606,808399997.0
2005-06-02 18:45:00,81.593,81.621,81.566,81.59,969599997.0
2005-06-02 18:46:00,81.57,81.608,81.558,81.576,770499998.0
2005-06-02 18:47:00,81.576,81.618,81.56,81.6,393900000.0
2005-06-02 18:48:00,81.588,81.627,81.561,81.567,694900000.0
2005-06-02 18:49:00,81.565,81.608,81.554,81.581,730500004.0
2005-06-02 18:50:00,81.578,81.586,81.533,81.538,1007800003.0
2005-06-02 18:51:00,81.547,81.586,81.537,81.571,484899996.0
2005-06-02 18:52:00,81.566,81.602,81.531,81.553,834800000.0
2005-06-02 18:53:00,81.552,81.604,81.539,81.559,935399997.0
2005-06-02 18:54:00,81.556,81.611,81.536,81.568,945799997.0
2005-06-02 18:55:00,81.568,81.586,81.53,81.563,970399999.0
2005-06-02 18:56:00,81.526,81.584,81.526,81.571,574599998.0
2005-06-02 18:57:00,81.565,81.623,81.548,81.592,429399997.0
2005-06-02 18:58:00,81.578,81.625,81.558,81.571,1196999994.0
2005-06-02 18:59:00,81.59,81.622,81.545,81.571,707499998.0
2005-06-02 19:00:00,81.555,81.616,81.544,81.577,710099994.0
2005-06-02 19:01:00,81.565,81.606,81.534,81.552,587199997.0
2005-06-02 19:02:00,81.528,81.601,81.528,81.576,252099997.0
2005-06-02 19:03:00,81.569,81.626,81.544,81.589,708699992.0
2005-06-02 19:04:00,81.575,81.596,81.535,81.579,606799998.0
2005-06-02 19:05:00,81.597,81.623,81.561,81.575,419199999.0
2005-06-02 19:06:00,81.6,81.637,81.576,81.61,523300002.0
2005-06-02 19:07:00,81.619,81.619,81.566,81.586,1066999998.0
2005-06-02 19:08:00,81.572,81.627,81.571,81.612,817600005.0
2005-06-02 19:09:00,81.568,81.619,81.568,81.619,695900001.0
2005-06-02 19:10:00,81.601,81.608,81.558,81.558,537599998.0
2005-06-02 19:11:00,81.563,81.594,81.544,81.564,195000004.0
2005-06-02 19:12:00,81.542,81.608,81.538,81.584,362399997.0
2005-06-02 19:13:00,81.574,81.614,81.541,81.579,443999999.0
2005-06-02 19:14:00,81.565,81.629,81.535,81.568,623399997.0
2005-06-02 19:15:00,81.582,81.643,81.582,81.641,687999999.0
2005-06-02 19:16:00,81.608,81.645,81.592,81.603,420799996.0
2005-06-02 19:17:00,81.605,81.643,81.587,81.617,630399996.0
2005-06-02 19:18:00,81.599,81.617,81.57,81.57,507300002.0
2005-06-02 19:19:00,81.588,81.626,81.557,81.6,696900001.0
2005-06-02 19:20:00,81.61,81.634,81.587,81.602,448299999.0
2005-06-02 19:21:00,81.588,81.602,81.542,81.573,213999999.0
2005-06-02 19:22:00,81.597,81.642,81.556,81.595,385800004.0
2005-06-02 19:23:00,81.627,81.646,81.591,81.603,1578700006.0
2005-06-02 19:24:00,81.591,81.638,81.558,81.62,619899998.0
2005-06-02 19:25:00,81.605,81.648,81.568,81.58,892599998.0
2005-06-02 19:26:00,81.599,81.635,81.575,81.616,1089599997.0
2005-06-02 19:27:00,81.582,81.625,81.574,81.596,817699998.0
2005-06-02 19:28:00,81.562,81.622,81.551,81.588,437799995.0
2005-06-02 19:29:00,81.549,81.581,81.522,81.57,678999990.0
2005-06-02 19:30:00,81.552,81.587,81.537,81.558,1107099998.0
2005-06-02 19:31:00,81.535,81.612,81.535,81.606,683699997.0
2005-06-02 19:32:00,81.612,81.612,81.55,81.56,790599997.0
2005-06-02 19:33:00,81.576,81.618,81.543,81.572,534500000.0
2005-06-02 19:34:00,81.541,81.583,81.53,81.545,759199996.0
2005-06-02 19:35:00,81.56,81.582,81.53,81.576,878399998.0
2005-06-02 19:36:00,81.536,81.581,81.528,81.541,486100001.0
2005-06-02 19:37:00,81.54,81.573,81.527,81.547,195500002.0
2005-06-02 19:38:00,81.538,81.586,81.523,81.54,967999993.0
2005-06-02 19:39:00,81.553,81.575,81.522,81.528,779100002.0
2005-06-02 19:40:00,81.513,81.586,81.513,81.527,618900004.0
2005-06-02 19:41:00,81.553,81.586,81.529,81.568,991799990.0
2005-06-02 19:42:00,81.546,81.571,81.514,81.521,539099999.0
2005-06-02 19:43:00,81.55,81.584,81.537,81.554,383899998.0
2005-06-02 19:44:00,81.54,81.587,81.51,81.51,477600000.0
2005-06-02 19:45:00,81.555,81.578,81.508,81.557,506500001.0
2005-06-02 19:46:00,81.548,81.563,81.526,81.544,373099999.0
2005-06-02 19:47:00,81.513,81.561,81.513,81.535,301199998.0
2005-06-02 19:48:00,81.511,81.55,81.501,81.533,1004600012.0
2005-06-02 19:49:00,81.556,81.573,81.507,81.515,540400000.0
2005-06-02 19:50:00,81.532,81.567,81.513,81.527,436499999.0
2005-06-02 19:51:00,81.536,81.572,81.515,81.538,344000001.0
2005-06-02 19:52:00,81.525,81.573,81.512,81.563,510899998.0
2005-06-02 19:53:00,81.548,81.584,81.522,81.572,520599999.0
2005-06-02 19:54:00,81.539,81.575,81.526,81.53,805700001.0
2005-06-02 19:55:00,81.542,81.585,81.537,81.563,349199994.0
2005-06-02 19:56:00,81.52,81.587,81.507,81.561,278400000.0
2005-06-02 19:57:00,81.582,81.586,81.526,81.549,438000004.0
2005-06-02 19:58:00,81.536,81.571,81.525,81.569,887099990.0
2005-06-02 19:59:00,81.559,81.583,81.515,81.561,665200001.0
2005-06-02 20:00:00,81.54,81.569,81.529,81.563,318799999.0
2005-06-02 20:01:00,81.554,81.581,81.522,81.581,629399998.0
2005-06-02 20:02:00,81.544,81.586,81.533,81.536,726999993.0
2005-06-02 20:03:00,81.543,81.581,81.538,81.558,408399995.0
2005-06-02 20:04:00,81.551,81.581,81.514,81.57,418099996.0
2005-06-02 20:05:00,81.568,81.589,81.527,81.574,507300003.0
2005-06-02 20:06:00,81.554,81.603,81.552,81.552,884400000.0
2005-06-02 20:07:00,81.562,81.587,81.546,81.564,813599997.0
2005-06-02 20:08:00,81.577,81.599,81.525,81.562,427800006.0
2005-06-02 20:09:00,81.565,81.608,81.532,81.554,554899998.0
2005-06-02 20:10:00,81.563,81.59,81.544,81.58,747399995.0
2005-06-02 20:11:00,81.555,81.589,81.534,81.574,650200002.0
2005-06-02 20:12:00,81.533,81.584,81.533,81.582,1479499994.0
2005-06-02 20:13:00,81.582,81.584,81.502,81.539,628899994.0
2005-06-02 20:14:00,81.518,81.573,81.515,81.551,577799996.0
2005-06-02 20:15:00,81.547,81.582,81.522,81.563,648699999.0
2005-06-02 20:16:00,81.552,81.585,81.52,81.521,716300002.0
2005-06-02 20:17:00,81.543,81.583,81.512,81.583,383199995.0
2005-06-02 20:18:00,81.538,81.574,81.535,81.565,117800000.0
2005-06-02 20:19:00,81.584,81.587,81.538,81.538,342299998.0
2005-06-02 20:20:00,81.525,81.561,81.493,81.509,702000000.0
2005-06-02 20:21:00,81.533,81.556,81.492,81.504,596699998.0
2005-06-02 20:22:00,81.506,81.553,81.492,81.5,775899999.0
2005-06-02 20:23:00,81.488,81.544,81.483,81.537,450400002.0
2005-06-02 20:24:00,81.496,81.566,81.484,81.553,400999996.0
2005-06-02 20:25:00,81.565,81.59,81.519,81.519,494499998.0
2005-06-02 20:26:00,81.543,81.563,81.507,81.532,575899997.0
2005-06-02 20:27:00,81.527,81.57,81.515,81.548,340900001.0
2005-06-02 20:28:00,81.518,81.563,81.511,81.532,1304600004.0
2005-06-02 20:29:00,81.523,81.56,81.511,81.547,1646899992.0
2005-06-02 20:30:00,81.543,81.57,81.506,81.559,1295299998.0
2005-06-02 20:31:00,81.54,81.589,81.51,81.541,1166499984.0
2005-06-02 20:32:00,81.538,81.589,81.531,81.534,1074200002.0
2005-06-02 20:33:00,81.545,81.571,81.503,81.536,512199994.0
2005-06-02 20:34:00,81.53,81.566,81.515,81.538,436700002.0
2005-06-02 20:35:00,81.564,81.575,81.5,81.509,592600000.0
2005-06-02 20:36:00,81.555,81.561,81.513,81.546,589699999.0
2005-06-02 20:37:00,81.557,81.568,81.522,81.536,610699999.0
2005-06-02 20:38:00,81.525,81.561,81.498,81.538,888600000.0
2005-06-02 20:39:00,81.53,81.56,81.476,81.505,614100000.0
2005-06-02 20:40:00,81.539,81.578,81.489,81.505,1491300002.0
2005-06-02 20:41:00,81.526,81.585,81.526,81.563,1096599992.0
2005-06-02 20:42:00,81.531,81.585,81.526,81.585,1257000004.0
2005-06-02 20:43:00,81.557,81.596,81.546,81.577,762699997.0
2005-06-02 20:44:00,81.53,81.585,81.519,81.536,907900004.0
2005-06-02 20:45:00,81.566,81.606,81.514,81.57,632600002.0
2005-06-02 20:46:00,81.555,81.614,81.548,81.563,536400000.0
2005-06-02 20:47:00,81.578,81.592,81.541,81.553,997599994.0
2005-06-02 20:48:00,81.564,81.617,81.547,81.57,721299991.0
2005-06-02 20:49:00,81.58,81.588,81.532,81.559,492700003.0
2005-06-02 20:50:00,81.552,81.59,81.53,81.547,1083900005.0
2005-06-02 20:51:00,81.56,81.592,81.521,81.562,440200000.0
2005-06-02 20:52:00,81.568,81.595,81.538,81.559,319900001.0
2005-06-02 20:53:00,81.568,81.601,81.538,81.569,1223999992.0
2005-06-02 20:54:00,81.535,81.605,81.535,81.59,461999999.0
2005-06-02 20:55:00,81.579,81.622,81.56,81.608,1275000003.0
2005-06-02 20:56:00,81.561,81.626,81.561,81.591,737499999.0
2005-06-02 20:57:00,81.59,81.605,81.501,81.501,767999998.0
2005-06-02 20:58:00,81.556,81.606,81.539,81.569,1565299990.0
2005-06-02 20:59:00,81.573,81.603,81.543,81.577,1051200007.0
2005-06-02 21:00:00,81.602,81.632,81.565,81.603,1177099995.0
2005-06-02 21:01:00,81.615,81.642,81.578,81.603,977199997.0
2005-06-02 21:02:00,81.596,81.634,81.587,81.598,456200002.0
2005-06-02 21:03:00,81.589,81.623,81.568,81.597,443300000.0
2005-06-02 21:04:00,81.595,81.626,81.554,81.56,381799998.0
2005-06-02 21:05:00,81.57,81.621,81.545,81.578,752599999.0
2005-06-02 21:06:00,81.571,81.618,81.546,81.58,672700005.0
2005-06-02 21:07:00,81.598,81.598,81.542,81.562,824599991.0
2005-06-02 21:08:00,81.551,81.604,81.539,81.567,820100001.0
2005-06-02 21:09:00,81.576,81.63,81.563,81.59,270700001.0
2005-06-02 21:10:00,81.598,81.696,81.596,81.663,735099997.0
2005-06-02 21:11:00,81.667,81.693,81.616,81.636,574799998.0
2005-06-02 21:12:00,81.646,81.666,81.61,81.637,357600001.0
2005-06-02 21:13:00,81.623,81.654,81.606,81.635,478700002.0
2005-06-02 21:14:00,81.627,81.647,81.563,81.62,705500003.0
2005-06-02 21:15:00,81.643,81.656,81.558,81.586,909899991.0
2005-06-02 21:16:00,81.592,81.649,81.575,81.609,1068900002.0
2005-06-02 21:17:00,81.62,81.642,81.586,81.616,1156199995.0
2005-06-02 21:18:00,81.628,81.676,81.577,81.637,629399994.0
2005-06-02 21:19:00,81.638,81.657,81.607,81.625,721600000.0
2005-06-02 21:20:00,81.621,81.659,81.61,81.629,1285499996.0
2005-06-02 21:21:00,81.627,81.675,81.612,81.62,841500000.0
2005-06-02 21:22:00,81.618,81.643,81.576,81.616,837800001.0
2005-06-02 21:23:00,81.617,81.659,81.6,81.63,791700001.0
2005-06-02 21:24:00,81.614,81.659,81.608,81.625,974299993.0
2005-06-02 21:25:00,81.611,81.654,81.589,81.631,1130699990.0
2005-06-02 21:26:00,81.595,81.638,81.576,81.601,441500000.0
2005-06-02 21:27:00,81.62,81.664,81.6,81.62,541200000.0
2005-06-02 21:28:00,81.595,81.658,81.595,81.616,428499997.0
2005-06-02 21:29:00,81.613,81.666,81.613,81.638,651199997.0
2005-06-02 21:30:00,81.647,81.689,81.634,81.651,386999998.0
2005-06-02 21:31:00,81.682,81.682,81.627,81.66,292900000.0
2005-06-02 21:32:00,81.652,81.7,81.629,81.67,443999994.0
2005-06-02 21:33:00,81.683,81.735,81.648,81.682,527399996.0
2005-06-02 21:34:00,81.687,81.693,81.663,81.673,280799999.0
2005-06-02 21:35:00,81.685,81.695,81.617,81.672,455899999.0
2005-06-02 21:36:00,81.673,81.691,81.627,81.669,419599998.0
2005-06-02 21:37:00,81.661,81.699,81.645,81.688,415199998.0
2005-06-02 21:38:00,81.655,81.669,81.634,81.651,239600003.0
2005-06-02 21:39:00,81.671,81.694,81.64,81.671,441800000.0
2005-06-02 21:40:00,81.662,81.708,81.662,81.687,473799998.0
2005-06-02 21:41:00,81.685,81.719,81.657,81.679,388299996.0
2005-06-02 21:42:00,81.68,81.727,81.657,81.709,339799999.0
2005-06-02 21:43:00,81.694,81.732,81.643,81.691,350399994.0
2005-06-02 21:44:00,81.69,81.779,81.69,81.745,970400000.0
2005-06-02 21:45:00,81.746,81.746,81.689,81.701,437600000.0
2005-06-02 21:46:00,81.697,81.71,81.635,81.635,259399998.0
2005-06-02 21:47:00,81.645,81.734,81.639,81.687,522099993.0
2005-06-02 21:48:00,81.676,81.715,81.632,81.672,552500002.0
2005-06-02 21:49:00,81.67,81.718,81.67,81.695,284200000.0
2005-06-02 21:50:00,81.695,81.715,81.678,81.687,164599997.0
2005-06-02 21:51:00,81.706,81.706,81.664,81.681,335800000.0
2005-06-02 21:52:00,81.673,81.7,81.663,81.687,162499997.0
2005-06-02 21:53:00,81.686,81.734,81.666,81.712,373499999.0
2005-06-02 21:54:00,81.695,81.737,81.67,81.695,215800000.0
2005-06-02 21:55:00,81.697,81.714,81.655,81.655,219400001.0
2005-06-02 21:56:00,81.665,81.716,81.643,81.669,280900001.0
2005-06-02 21:57:00,81.682,81.69,81.651,81.665,183700001.0
2005-06-02 21:58:00,81.681,81.7,81.64,81.64,141700001.0
2005-06-02 21:59:00,81.65,81.697,81.647,81.667,392800001.0
2005-06-02 22:00:00,81.656,81.685,81.639,81.677,452499998.0
2005-06-02 22:01:00,81.654,81.711,81.642,81.702,807500003.0
2005-06-02 22:02:00,81.68,81.71,81.653,81.663,798999998.0
2005-06-02 22:03:00,81.658,81.697,81.628,81.639,417500001.0
2005-06-02 22:04:00,81.646,81.701,81.646,81.669,628699998.0
2005-06-02 22:05:00,81.674,81.719,81.658,81.67,228600001.0
2005-06-02 22:06:00,81.658,81.702,81.652,81.673,270199994.0
2005-06-02 22:07:00,81.679,81.71,81.66,81.681,206499999.0
2005-06-02 22:08:00,81.64,81.704,81.64,81.681,229700000.0
2005-06-02 22:09:00,81.702,81.708,81.64,81.64,150799999.0
2005-06-02 22:10:00,81.638,81.698,81.633,81.671,253599996.0
2005-06-02 22:11:00,81.689,81.702,81.649,81.654,417100004.0
2005-06-02 22:12:00,81.636,81.662,81.629,81.655,386800000.0
2005-06-02 22:13:00,81.675,81.69,81.628,81.654,367900000.0
2005-06-02 22:14:00,81.62,81.662,81.615,81.639,343300001.0
2005-06-02 22:15:00,81.63,81.66,81.617,81.66,206299999.0
2005-06-02 22:16:00,81.669,81.669,81.597,81.619,427499997.0
2005-06-02 22:17:00,81.613,81.669,81.613,81.659,194399998.0
2005-06-02 22:18:00,81.63,81.678,81.616,81.634,345100001.0
2005-06-02 22:19:00,81.617,81.657,81.597,81.616,332200000.0
2005-06-02 22:20:00,81.603,81.663,81.596,81.638,285700001.0
2005-06-02 22:21:00,81.646,81.655,81.621,81.627,228400002.0
2005-06-02 22:22:00,81.639,81.677,81.602,81.61,395700000.0
2005-06-02 22:23:00,81.604,81.683,81.604,81.636,592599996.0
2005-06-02 22:24:00,81.629,81.655,81.613,81.634,370699998.0
2005-06-02 22:25:00,81.657,81.676,81.62,81.65,207600000.0
2005-06-02 22:26:00,81.607,81.661,81.602,81.654,129800000.0
2005-06-02 22:27:00,81.625,81.67,81.623,81.648,717300000.0
2005-06-02 22:28:00,81.637,81.669,81.62,81.624,427299998.0
2005-06-02 22:29:00,81.629,81.687,81.607,81.687,328200003.0
2005-06-02 22:30:00,81.663,81.68,81.641,81.665,135799998.0
2005-06-02 22:31:00,81.648,81.698,81.633,81.652,676799997.0
2005-06-02 22:32:00,81.691,81.697,81.608,81.608,397400000.0
2005-06-02 22:33:00,81.625,81.684,81.623,81.659,699899999.0
2005-06-02 22:34:00,81.633,81.692,81.626,81.646,586900001.0
2005-06-02 22:35:00,81.662,81.693,81.641,81.675,120799999.0
2005-06-02 22:36:00,81.653,81.694,81.642,81.659,380300003.0
2005-06-02 22:37:00,81.672,81.683,81.637,81.637,245200003.0
2005-06-02 22:38:00,81.666,81.682,81.641,81.679,235600000.0
2005-06-02 22:39:00,81.645,81.695,81.642,81.658,256999998.0
2005-06-02 22:40:00,81.636,81.706,81.636,81.7,170099998.0
2005-06-02 22:41:00,81.69,81.693,81.641,81.658,261200000.0
2005-06-02 22:42:00,81.652,81.693,81.645,81.663,240299998.0
2005-06-02 22:43:00,81.697,81.707,81.654,81.685,266699996.0
2005-06-02 22:44:00,81.653,81.68,81.627,81.628,378900000.0
2005-06-02 22:45:00,81.672,81.717,81.642,81.69,439900001.0
2005-06-02 22:46:00,81.678,81.717,81.635,81.654,193599998.0
2005-06-02 22:47:00,81.655,81.683,81.628,81.643,221100000.0
2005-06-02 22:48:00,81.663,81.693,81.634,81.65,395099997.0
2005-06-02 22:49:00,81.66,81.678,81.627,81.651,232300000.0
2005-06-02 22:50:00,81.648,81.672,81.616,81.65,288699995.0
2005-06-02 22:51:00,81.632,81.685,81.623,81.653,302499998.0
2005-06-02 22:52:00,81.678,81.698,81.658,81.659,178000000.0
2005-06-02 22:53:00,81.672,81.691,81.636,81.639,640499992.0
2005-06-02 22:54:00,81.652,81.695,81.642,81.668,326899997.0
2005-06-02 22:55:00,81.654,81.701,81.645,81.681,280200000.0
2005-06-02 22:56:00,81.649,81.678,81.626,81.662,251600002.0
2005-06-02 22:57:00,81.642,81.691,81.618,81.691,272399998.0
2005-06-02 22:58:00,81.662,81.674,81.624,81.647,113099998.0
2005-06-02 22:59:00,81.667,81.69,81.581,81.581,512099995.0
2005-06-02 23:00:00,81.669,81.704,81.652,81.693,325500002.0
2005-06-02 23:01:00,81.667,81.684,81.575,81.65,92200000.0
2005-06-02 23:02:00,81.64,81.675,81.621,81.628,228400000.0
2005-06-02 23:03:00,81.639,81.671,81.605,81.622,130700000.0
2005-06-02 23:04:00,81.653,81.68,81.618,81.635,132000000.0
2005-06-02 23:05:00,81.656,81.675,81.63,81.63,109400000.0
2005-06-02 23:06:00,81.613,81.66,81.613,81.66,190000001.0
2005-06-02 23:07:00,81.648,81.676,81.631,81.676,207300003.0
2005-06-02 23:08:00,81.648,81.678,81.648,81.656,174500003.0
2005-06-02 23:09:00,81.633,81.657,81.614,81.615,212300002.0
2005-06-02 23:10:00,81.641,81.655,81.619,81.648,328600003.0
2005-06-02 23:11:00,81.653,81.677,81.639,81.673,165100001.0
2005-06-02 23:12:00,81.646,81.678,81.646,81.662,166099999.0
2005-06-02 23:13:00,81.679,81.688,81.626,81.626,169299999.0
2005-06-02 23:14:00,81.64,81.644,81.58,81.58,240400000.0
2005-06-02 23:15:00,81.62,81.641,81.6,81.606,269100000.0
2005-06-02 23:16:00,81.624,81.658,81.619,81.658,285400000.0
2005-06-02 23:17:00,81.623,81.658,81.617,81.631,209500003.0
2005-06-02 23:18:00,81.605,81.662,81.605,81.653,210499996.0
2005-06-02 23:19:00,81.662,81.662,81.62,81.624,142999997.0
2005-06-02 23:20:00,81.63,81.652,81.615,81.641,231400002.0
2005-06-02 23:21:00,81.619,81.655,81.608,81.649,246200004.0
2005-06-02 23:22:00,81.633,81.651,81.592,81.626,238899999.0
2005-06-02 23:23:00,81.645,81.649,81.589,81.589,164800001.0
2005-06-02 23:24:00,81.609,81.645,81.599,81.645,135900000.0
2005-06-02 23:25:00,81.65,81.658,81.588,81.595,178299998.0
2005-06-02 23:26:00,81.617,81.659,81.596,81.658,109000000.0
2005-06-02 23:27:00,81.642,81.643,81.604,81.628,270000002.0
2005-06-02 23:28:00,81.614,81.648,81.598,81.62,221199999.0
2005-06-02 23:29:00,81.631,81.656,81.62,81.632,276200000.0
2005-06-02 23:30:00,81.637,81.658,81.613,81.619,174999995.0
2005-06-02 23:31:00,81.606,81.639,81.59,81.62,137900002.0
2005-06-02 23:32:00,81.638,81.665,81.617,81.631,237599999.0
2005-06-02 23:33:00,81.633,81.654,81.616,81.642,164200001.0
2005-06-02 23:34:00,81.612,81.668,81.602,81.629,226400000.0
2005-06-02 23:35:00,81.654,81.664,81.601,81.601,194400001.0
2005-06-02 23:36:00,81.602,81.663,81.602,81.641,267299998.0
2005-06-02 23:37:00,81.661,81.669,81.6,81.627,155100000.0
2005-06-02 23:38:00,81.632,81.661,81.621,81.644,181200002.0
2005-06-02 23:39:00,81.662,81.693,81.594,81.666,238000001.0
2005-06-02 23:40:00,81.658,81.695,81.656,81.677,314799999.0
2005-06-02 23:41:00,81.682,81.691,81.644,81.644,312099999.0
2005-06-02 23:42:00,81.654,81.688,81.642,81.649,261000000.0
2005-06-02 23:43:00,81.65,81.687,81.636,81.66,161100004.0
2005-06-02 23:44:00,81.653,81.696,81.643,81.696,233100002.0
2005-06-02 23:45:00,81.68,81.69,81.646,81.646,178499998.0
2005-06-02 23:46:00,81.668,81.694,81.639,81.654,221399999.0
2005-06-02 23:47:00,81.665,81.682,81.647,81.661,106299999.0
2005-06-02 23:48:00,81.657,81.683,81.645,81.652,280399998.0
2005-06-02 23:49:00,81.632,81.691,81.632,81.679,187499998.0
2005-06-02 23:50:00,81.67,81.684,81.642,81.658,180899999.0
2005-06-02 23:51:00,81.666,81.696,81.646,81.66,226000002.0
2005-06-02 23:52:00,81.67,81.685,81.643,81.663,138000000.0
2005-06-02 23:53:00,81.67,81.674,81.628,81.644,249600005.0
2005-06-02 23:54:00,81.65,81.689,81.635,81.665,168700001.0
2005-06-02 23:55:00,81.701,81.701,81.652,81.655,152600000.0
2005-06-02 23:56:00,81.663,81.691,81.655,81.659,166399996.0
2005-06-02 23:57:00,81.636,81.684,81.636,81.662,222200002.0
2005-06-02 23:58:00,81.675,81.685,81.614,81.614,124699999.0
2005-06-02 23:59:00,81.663,81.69,81.633,81.658,212800001.0
2005-06-03 00:00:00,81.645,81.686,81.618,81.624,219399998.0
2005-06-03 00:01:00,81.621,81.664,81.621,81.652,234600001.0
2005-06-03 00:02:00,81.649,81.674,81.641,81.668,188899998.0
2005-06-03 00:03:00,81.665,81.676,81.618,81.638,233099996.0
2005-06-03 00:04:00,81.627,81.657,81.608,81.641,212999997.0
2005-06-03 00:05:00,81.631,81.665,81.621,81.631,159100001.0
2005-06-03 00:06:00,81.628,81.662,81.608,81.64,183200000.0
2005-06-03 00:07:00,81.634,81.669,81.627,81.643,152299997.0
2005-06-03 00:08:00,81.61,81.677,81.61,81.67,113100002.0
2005-06-03 00:09:00,81.627,81.664,81.608,81.633,248199999.0
2005-06-03 00:10:00,81.618,81.678,81.587,81.654,276899995.0
2005-06-03 00:11:00,81.665,81.683,81.638,81.657,320800002.0
2005-06-03 00:12:00,81.679,81.686,81.65,81.656,163800000.0
2005-06-03 00:13:00,81.639,81.669,81.621,81.655,299100003.0
2005-06-03 00:14:00,81.668,81.685,81.624,81.636,199500000.0
2005-06-03 00:15:00,81.65,81.671,81.62,81.637,201000000.0
2005-06-03 00:16:00,81.636,81.662,81.625,81.649,185600006.0
2005-06-03 00:17:00,81.637,81.661,81.628,81.661,120699999.0
2005-06-03 00:18:00,81.631,81.668,81.617,81.655,347400007.0
2005-06-03 00:19:00,81.646,81.666,81.629,81.637,147500000.0
2005-06-03 00:20:00,81.654,81.675,81.623,81.642,169399997.0
2005-06-03 00:21:00,81.658,81.678,81.631,81.653,216800001.0
2005-06-03 00:22:00,81.654,81.693,81.652,81.693,194599999.0
2005-06-03 00:23:00,81.697,81.708,81.657,81.682,236699999.0
2005-06-03 00:24:00,81.656,81.691,81.656,81.685,178300001.0
2005-06-03 00:25:00,81.663,81.69,81.646,81.673,231500001.0
2005-06-03 00:26:00,81.648,81.67,81.637,81.654,222299999.0
2005-06-03 00:27:00,81.664,81.664,81.64,81.649,210699999.0
2005-06-03 00:28:00,81.649,81.67,81.634,81.652,241799998.0
2005-06-03 00:29:00,81.641,81.668,81.635,81.668,178799999.0
2005-06-03 00:30:00,81.641,81.682,81.639,81.66,205500000.0
2005-06-03 00:31:00,81.661,81.684,81.645,81.655,134100000.0
2005-06-03 00:32:00,81.675,81.691,81.649,81.649,216700000.0
2005-06-03 00:33:00,81.675,81.682,81.649,81.652,175499998.0
2005-06-03 00:34:00,81.649,81.682,81.625,81.639,179999999.0
2005-06-03 00:35:00,81.621,81.67,81.62,81.63,249499997.0
2005-06-03 00:36:00,81.655,81.671,81.625,81.642,207299998.0
2005-06-03 00:37:00,81.63,81.666,81.605,81.62,281399998.0
2005-06-03 00:38:00,81.621,81.662,81.602,81.611,242700002.0
2005-06-03 00:39:00,81.613,81.662,81.613,81.657,260300002.0
2005-06-03 00:40:00,81.635,81.66,81.615,81.615,135099999.0
2005-06-03 00:41:00,81.644,81.666,81.625,81.645,166899997.0
2005-06-03 00:42:00,81.639,81.662,81.602,81.602,267499999.0
2005-06-03 00:43:00,81.596,81.623,81.577,81.6,153899999.0
2005-06-03 00:44:00,81.578,81.606,81.566,81.581,176699996.0
2005-06-03 00:45:00,81.59,81.614,81.578,81.578,165700002.0
2005-06-03 00:46:00,81.594,81.626,81.588,81.599,83200000.0
2005-06-03 00:47:00,81.598,81.666,81.591,81.633,223300000.0
2005-06-03 00:48:00,81.622,81.642,81.597,81.61,293499999.0
2005-06-03 00:49:00,81.677,81.69,81.646,81.686,262199998.0
2005-06-03 00:50:00,81.662,81.67,81.633,81.633,230299997.0
2005-06-03 00:51:00,81.654,81.663,81.615,81.653,233800000.0
2005-06-03 00:52:00,81.639,81.675,81.629,81.674,229500002.0
2005-06-03 00:53:00,81.67,81.67,81.625,81.64,158800001.0
2005-06-03 00:54:00,81.669,81.677,81.625,81.625,107300002.0
2005-06-03 00:55:00,81.62,81.678,81.62,81.678,290300004.0
2005-06-03 00:56:00,81.644,81.683,81.641,81.661,133400000.0
2005-06-03 00:57:00,81.666,81.706,81.657,81.706,133799998.0
2005-06-03 00:58:00,81.664,81.689,81.635,81.649,137199999.0
2005-06-03 00:59:00,81.637,81.687,81.628,81.687,210900000.0
2005-06-03 01:00:00,81.636,81.685,81.61,81.626,273000000.0
2005-06-03 01:01:00,81.644,81.669,81.633,81.666,183900001.0
2005-06-03 01:02:00,81.597,81.654,81.597,81.647,149599999.0
2005-06-03 01:03:00,81.654,81.68,81.64,81.663,262099995.0
2005-06-03 01:04:00,81.647,81.67,81.627,81.638,209600004.0
2005-06-03 01:05:00,81.633,81.698,81.63,81.671,158900000.0
2005-06-03 01:06:00,81.688,81.69,81.652,81.658,127400000.0
2005-06-03 01:07:00,81.673,81.691,81.638,81.647,164499998.0
2005-06-03 01:08:00,81.645,81.684,81.625,81.651,255300000.0
2005-06-03 01:09:00,81.672,81.679,81.629,81.657,304999997.0
2005-06-03 01:10:00,81.647,81.656,81.625,81.63,163600000.0
2005-06-03 01:11:00,81.63,81.673,81.625,81.653,208699999.0
2005-06-03 01:12:00,81.648,81.677,81.626,81.629,206999999.0
2005-06-03 01:13:00,81.645,81.672,81.62,81.621,181400000.0
2005-06-03 01:14:00,81.607,81.653,81.607,81.639,341899994.0
2005-06-03 01:15:00,81.63,81.677,81.622,81.665,275999999.0
2005-06-03 01:16:00,81.626,81.663,81.626,81.645,77600000.0
2005-06-03 01:17:00,81.621,81.646,81.596,81.609,212199999.0
2005-06-03 01:18:00,81.58,81.614,81.572,81.587,157800002.0
2005-06-03 01:19:00,81.618,81.63,81.579,81.614,236600002.0
2005-06-03 01:20:00,81.598,81.619,81.579,81.585,185800000.0
2005-06-03 01:21:00,81.612,81.626,81.575,81.598,158199999.0
2005-06-03 01:22:00,81.605,81.632,81.588,81.603,180800002.0
2005-06-03 01:23:00,81.61,81.625,81.585,81.585,186199999.0
2005-06-03 01:24:00,81.605,81.638,81.591,81.61,204899998.0
2005-06-03 01:25:00,81.62,81.638,81.599,81.616,270299993.0
2005-06-03 01:26:00,81.607,81.639,81.59,81.632,231400000.0
2005-06-03 01:27:00,81.617,81.617,81.577,81.602,145099996.0
2005-06-03 01:28:00,81.576,81.611,81.565,81.578,102099998.0
2005-06-03 01:29:00,81.582,81.616,81.565,81.574,322699997.0
2005-06-03 01:30:00,81.573,81.63,81.55,81.594,171599998.0
2005-06-03 01:31:00,81.608,81.643,81.562,81.562,356700003.0
2005-06-03 01:32:00,81.603,81.631,81.589,81.606,251499996.0
2005-06-03 01:33:00,81.619,81.634,81.574,81.582,155199999.0
2005-06-03 01:34:00,81.574,81.627,81.574,81.607,160499998.0
2005-06-03 01:35:00,81.622,81.632,81.584,81.589,126000001.0
2005-06-03 01:36:00,81.595,81.66,81.58,81.628,77700000.0
2005-06-03 01:37:00,81.622,81.651,81.622,81.636,256100002.0
2005-06-03 01:38:00,81.613,81.649,81.611,81.642,186899997.0
2005-06-03 01:39:00,81.63,81.662,81.59,81.59,129900000.0
2005-06-03 01:40:00,81.614,81.639,81.593,81.603,239899999.0
2005-06-03 01:41:00,81.622,81.658,81.611,81.638,245599997.0
2005-06-03 01:42:00,81.635,81.646,81.605,81.605,180899999.0
2005-06-03 01:43:00,81.619,81.65,81.611,81.63,220600002.0
2005-06-03 01:44:00,81.595,81.638,81.588,81.608,205600001.0
2005-06-03 01:45:00,81.605,81.641,81.594,81.608,199299999.0
2005-06-03 01:46:00,81.611,81.66,81.596,81.614,182399996.0
2005-06-03 01:47:00,81.663,81.663,81.614,81.629,126500000.0
2005-06-03 01:48:00,81.618,81.662,81.598,81.64,212800001.0
2005-06-03 01:49:00,81.656,81.677,81.621,81.631,166899998.0
2005-06-03 01:50:00,81.599,81.64,81.593,81.622,166600000.0
2005-06-03 01:51:00,81.632,81.637,81.595,81.612,185899999.0
2005-06-03 01:52:00,81.617,81.632,81.584,81.603,209299999.0
2005-06-03 01:53:00,81.617,81.641,81.609,81.641,134700000.0
2005-06-03 01:54:00,81.615,81.65,81.604,81.643,223000005.0
2005-06-03 01:55:00,81.658,81.658,81.601,81.617,171100000.0
2005-06-03 01:56:00,81.589,81.645,81.589,81.614,252799997.0
2005-06-03 01:57:00,81.62,81.651,81.614,81.628,173899998.0
2005-06-03 01:58:00,81.646,81.646,81.609,81.609,124799999.0
2005-06-03 01:59:00,81.664,81.666,81.596,81.605,240099999.0
2005-06-03 02:00:00,81.615,81.663,81.615,81.642,157400000.0
2005-06-03 02:01:00,81.642,81.642,81.604,81.63,101100001.0
2005-06-03 02:02:00,81.614,81.649,81.599,81.603,201400002.0
2005-06-03 02:03:00,81.615,81.642,81.586,81.642,243699998.0
2005-06-03 02:04:00,81.613,81.637,81.595,81.602,264399999.0
2005-06-03 02:05:00,81.6,81.634,81.584,81.59,148799998.0
2005-06-03 02:06:00,81.62,81.636,81.595,81.595,169800002.0
2005-06-03 02:07:00,81.63,81.635,81.597,81.603,299300001.0
2005-06-03 02:08:00,81.635,81.653,81.602,81.644,262500001.0
2005-06-03 02:09:00,81.665,81.666,81.614,81.634,104200000.0
2005-06-03 02:10:00,81.644,81.66,81.621,81.631,146600001.0
2005-06-03 02:11:00,81.638,81.667,81.619,81.649,313500000.0
2005-06-03 02:12:00,81.639,81.673,81.627,81.673,181200002.0
2005-06-03 02:13:00,81.646,81.667,81.632,81.645,195299995.0
2005-06-03 02:14:00,81.626,81.662,81.62,81.621,198300002.0
2005-06-03 02:15:00,81.659,81.668,81.616,81.627,240100000.0
2005-06-03 02:16:00,81.608,81.661,81.591,81.642,206099999.0
2005-06-03 02:17:00,81.63,81.659,81.607,81.613,222200002.0
2005-06-03 02:18:00,81.605,81.649,81.584,81.628,233600003.0
2005-06-03 02:19:00,81.612,81.619,81.573,81.589,213499998.0
2005-06-03 02:20:00,81.578,81.614,81.563,81.573,240400000.0
2005-06-03 02:21:00,81.591,81.607,81.56,81.59,189499996.0
2005-06-03 02:22:00,81.604,81.617,81.583,81.585,134300001.0
2005-06-03 02:23:00,81.621,81.622,81.581,81.596,213400001.0
2005-06-03 02:24:00,81.579,81.629,81.571,81.593,170799999.0
2005-06-03 02:25:00,81.598,81.635,81.594,81.604,146899997.0
2005-06-03 02:26:00,81.577,81.613,81.563,81.598,297000002.0
2005-06-03 02:27:00,81.59,81.606,81.564,81.584,293099995.0
2005-06-03 02:28:00,81.563,81.619,81.546,81.594,252599999.0
2005-06-03 02:29:00,81.585,81.611,81.554,81.554,119700000.0
2005-06-03 02:30:00,81.599,81.606,81.565,81.574,141899999.0
2005-06-03 02:31:00,81.572,81.603,81.564,81.581,282999998.0
2005-06-03 02:32:00,81.548,81.589,81.542,81.589,178200001.0
2005-06-03 02:33:00,81.602,81.605,81.569,81.576,245500004.0
2005-06-03 02:34:00,81.604,81.613,81.571,81.613,200599998.0
2005-06-03 02:35:00,81.617,81.622,81.572,81.575,251900000.0
2005-06-03 02:36:00,81.569,81.607,81.56,81.6,312600003.0
2005-06-03 02:37:00,81.567,81.605,81.541,81.554,158999999.0
2005-06-03 02:38:00,81.556,81.585,81.534,81.545,150900001.0
2005-06-03 02:39:00,81.55,81.635,81.533,81.597,235499997.0
2005-06-03 02:40:00,81.585,81.64,81.585,81.631,125900000.0
2005-06-03 02:41:00,81.616,81.639,81.588,81.594,195599999.0
2005-06-03 02:42:00,81.602,81.623,81.592,81.592,149600001.0
2005-06-03 02:43:00,81.596,81.662,81.596,81.654,280599999.0
2005-06-03 02:44:00,81.603,81.682,81.593,81.674,130800000.0
2005-06-03 02:45:00,81.632,81.676,81.631,81.66,211699997.0
2005-06-03 02:46:00,81.682,81.682,81.62,81.626,270800004.0
2005-06-03 02:47:00,81.65,81.682,81.626,81.654,273800001.0
2005-06-03 02:48:00,81.641,81.668,81.629,81.643,372899999.0
2005-06-03 02:49:00,81.619,81.663,81.619,81.643,176399998.0
2005-06-03 02:50:00,81.63,81.658,81.601,81.624,320200000.0
2005-06-03 02:51:00,81.619,81.64,81.604,81.618,180799999.0
2005-06-03 02:52:00,81.599,81.661,81.599,81.65,204300000.0
2005-06-03 02:53:00,81.628,81.685,81.616,81.68,263199997.0
2005-06-03 02:54:00,81.612,81.675,81.611,81.672,224000001.0
2005-06-03 02:55:00,81.663,81.681,81.626,81.639,116199999.0
2005-06-03 02:56:00,81.658,81.673,81.626,81.644,223400000.0
2005-06-03 02:57:00,81.703,81.703,81.645,81.665,258300000.0
2005-06-03 02:58:00,81.68,81.68,81.611,81.622,151199999.0
2005-06-03 02:59:00,81.628,81.665,81.613,81.643,237999997.0
2005-06-03 03:00:00,81.637,81.664,81.626,81.643,178100000.0
2005-06-03 03:01:00,81.626,81.65,81.603,81.625,143000001.0
2005-06-03 03:02:00,81.596,81.649,81.596,81.618,268699998.0
2005-06-03 03:03:00,81.614,81.655,81.606,81.619,334700004.0
2005-06-03 03:04:00,81.623,81.645,81.6,81.622,250500001.0
2005-06-03 03:05:00,81.62,81.635,81.59,81.602,228999999.0
2005-06-03 03:06:00,81.591,81.631,81.591,81.631,237499999.0
2005-06-03 03:07:00,81.628,81.644,81.61,81.621,193600000.0
2005-06-03 03:08:00,81.642,81.662,81.597,81.642,282599998.0
2005-06-03 03:09:00,81.62,81.649,81.601,81.645,249100001.0
2005-06-03 03:10:00,81.616,81.66,81.602,81.641,179599998.0
2005-06-03 03:11:00,81.633,81.672,81.614,81.642,182900000.0
2005-06-03 03:12:00,81.63,81.681,81.608,81.608,286900004.0
2005-06-03 03:13:00,81.608,81.66,81.605,81.644,258400003.0
2005-06-03 03:14:00,81.589,81.628,81.573,81.606,181899999.0
2005-06-03 03:15:00,81.597,81.605,81.554,81.569,127899999.0
2005-06-03 03:16:00,81.57,81.63,81.547,81.608,194499998.0
2005-06-03 03:17:00,81.596,81.637,81.58,81.59,219000000.0
2005-06-03 03:18:00,81.58,81.621,81.559,81.603,235600002.0
2005-06-03 03:19:00,81.596,81.606,81.573,81.575,107800001.0
2005-06-03 03:20:00,81.568,81.607,81.546,81.558,244000000.0
2005-06-03 03:21:00,81.573,81.617,81.572,81.6,181700001.0
2005-06-03 03:22:00,81.563,81.626,81.563,81.594,181900000.0
2005-06-03 03:23:00,81.608,81.635,81.58,81.593,210599996.0
2005-06-03 03:24:00,81.597,81.613,81.56,81.56,182299998.0
2005-06-03 03:25:00,81.582,81.618,81.573,81.596,284299995.0
2005-06-03 03:26:00,81.537,81.597,81.537,81.549,266699998.0
2005-06-03 03:27:00,81.541,81.582,81.54,81.557,146000001.0
2005-06-03 03:28:00,81.58,81.594,81.558,81.571,173699997.0
2005-06-03 03:29:00,81.57,81.615,81.559,81.597,282300004.0
2005-06-03 03:30:00,81.6,81.607,81.561,81.563,122500000.0
2005-06-03 03:31:00,81.564,81.612,81.56,81.597,170300000.0
2005-06-03 03:32:00,81.577,81.599,81.539,81.559,238800000.0
2005-06-03 03:33:00,81.531,81.58,81.529,81.58,270300000.0
2005-06-03 03:34:00,81.568,81.579,81.52,81.559,224199999.0
2005-06-03 03:35:00,81.544,81.562,81.497,81.518,188399999.0
2005-06-03 03:36:00,81.528,81.578,81.521,81.547,158899999.0
2005-06-03 03:37:00,81.596,81.61,81.563,81.591,188499999.0
2005-06-03 03:38:00,81.612,81.62,81.583,81.594,192599998.0
2005-06-03 03:39:00,81.612,81.625,81.562,81.562,213100000.0
2005-06-03 03:40:00,81.578,81.618,81.568,81.576,225299999.0
2005-06-03 03:41:00,81.562,81.595,81.562,81.588,170999998.0
2005-06-03 03:42:00,81.575,81.601,81.552,81.591,277800000.0
2005-06-03 03:43:00,81.587,81.593,81.525,81.525,247799996.0
2005-06-03 03:44:00,81.562,81.578,81.539,81.56,207500001.0
2005-06-03 03:45:00,81.561,81.586,81.549,81.586,105999999.0
2005-06-03 03:46:00,81.572,81.579,81.537,81.557,242599998.0
2005-06-03 03:47:00,81.573,81.583,81.547,81.562,217799997.0
2005-06-03 03:48:00,81.549,81.572,81.526,81.536,126399997.0
2005-06-03 03:49:00,81.532,81.56,81.506,81.53,216300002.0
2005-06-03 03:50:00,81.534,81.551,81.507,81.532,253000001.0
2005-06-03 03:51:00,81.556,81.567,81.534,81.546,179199999.0
2005-06-03 03:52:00,81.511,81.57,81.511,81.57,191499998.0
2005-06-03 03:53:00,81.565,81.583,81.527,81.552,226299997.0
2005-06-03 03:54:00,81.541,81.58,81.534,81.543,117400003.0
2005-06-03 03:55:00,81.522,81.571,81.518,81.519,314400001.0
2005-06-03 03:56:00,81.521,81.565,81.519,81.552,250699998.0
2005-06-03 03:57:00,81.536,81.581,81.536,81.57,178200003.0
2005-06-03 03:58:00,81.535,81.579,81.535,81.559,131100000.0
2005-06-03 03:59:00,81.534,81.58,81.529,81.544,116999999.0
2005-06-03 04:00:00,81.543,81.581,81.533,81.577,328399998.0
2005-06-03 04:01:00,81.559,81.572,81.539,81.549,135299999.0
2005-06-03 04:02:00,81.535,81.566,81.524,81.56,214599996.0
2005-06-03 04:03:00,81.576,81.6,81.55,81.574,169899999.0
2005-06-03 04:04:00,81.553,81.603,81.548,81.586,152600000.0
2005-06-03 04:05:00,81.583,81.604,81.57,81.589,189999996.0
2005-06-03 04:06:00,81.56,81.597,81.56,81.56,92300000.0
2005-06-03 04:07:00,81.593,81.602,81.561,81.595,156499998.0
2005-06-03 04:08:00,81.604,81.609,81.564,81.564,245099996.0
2005-06-03 04:09:00,81.586,81.611,81.567,81.611,154500000.0
2005-06-03 04:10:00,81.588,81.613,81.546,81.573,186499997.0
2005-06-03 04:11:00,81.586,81.593,81.558,81.558,145299999.0
2005-06-03 04:12:00,81.554,81.585,81.548,81.573,128099999.0
2005-06-03 04:13:00,81.527,81.588,81.523,81.582,247799999.0
2005-06-03 04:14:00,81.559,81.589,81.55,81.568,195500000.0
2005-06-03 04:15:00,81.594,81.608,81.557,81.557,219500002.0
2005-06-03 04:16:00,81.574,81.593,81.545,81.545,262799998.0
2005-06-03 04:17:00,81.528,81.598,81.527,81.59,207200002.0
2005-06-03 04:18:00,81.575,81.6,81.561,81.579,135699999.0
2005-06-03 04:19:00,81.583,81.61,81.563,81.568,227800000.0
2005-06-03 04:20:00,81.578,81.601,81.554,81.577,204400000.0
2005-06-03 04:21:00,81.622,81.622,81.549,81.585,175300003.0
2005-06-03 04:22:00,81.607,81.62,81.57,81.596,194999997.0
2005-06-03 04:23:00,81.602,81.64,81.578,81.603,203399997.0
2005-06-03 04:24:00,81.615,81.629,81.58,81.587,161899999.0
2005-06-03 04:25:00,81.585,81.617,81.57,81.591,238599998.0
2005-06-03 04:26:00,81.605,81.616,81.567,81.567,144000001.0
2005-06-03 04:27:00,81.592,81.609,81.562,81.572,106400001.0
2005-06-03 04:28:00,81.596,81.607,81.575,81.591,113700001.0
2005-06-03 04:29:00,81.585,81.624,81.57,81.591,188299999.0
2005-06-03 04:30:00,81.581,81.621,81.578,81.592,271400004.0
2005-06-03 04:31:00,81.595,81.599,81.558,81.57,218399998.0
2005-06-03 04:32:00,81.599,81.608,81.565,81.575,249799999.0
2005-06-03 04:33:00,81.627,81.633,81.576,81.586,216100001.0
2005-06-03 04:34:00,81.578,81.616,81.567,81.592,177599999.0
2005-06-03 04:35:00,81.572,81.616,81.572,81.59,114999999.0
2005-06-03 04:36:00,81.581,81.609,81.563,81.607,232900001.0
2005-06-03 04:37:00,81.582,81.605,81.557,81.58,141399998.0
2005-06-03 04:38:00,81.607,81.622,81.573,81.588,147699998.0
2005-06-03 04:39:00,81.599,81.627,81.585,81.607,376300001.0
2005-06-03 04:40:00,81.594,81.627,81.588,81.615,242799999.0
2005-06-03 04:41:00,81.585,81.629,81.568,81.608,216600000.0
2005-06-03 04:42:00,81.583,81.626,81.569,81.583,209200002.0
2005-06-03 04:43:00,81.6,81.61,81.567,81.595,296299999.0
2005-06-03 04:44:00,81.588,81.62,81.56,81.589,264199999.0
2005-06-03 04:45:00,81.566,81.618,81.566,81.587,220999996.0
2005-06-03 04:46:00,81.591,81.609,81.575,81.585,228899998.0
2005-06-03 04:47:00,81.585,81.61,81.545,81.559,152999999.0
2005-06-03 04:48:00,81.545,81.612,81.54,81.572,185000002.0
2005-06-03 04:49:00,81.578,81.605,81.561,81.571,262899998.0
2005-06-03 04:50:00,81.554,81.607,81.553,81.607,253700001.0
2005-06-03 04:51:00,81.612,81.615,81.555,81.555,189799997.0
2005-06-03 04:52:00,81.567,81.595,81.551,81.587,183299998.0
2005-06-03 04:53:00,81.576,81.601,81.557,81.569,352199998.0
2005-06-03 04:54:00,81.544,81.577,81.513,81.554,359799998.0
2005-06-03 04:55:00,81.535,81.566,81.513,81.542,173700001.0
2005-06-03 04:56:00,81.555,81.57,81.538,81.554,178700001.0
2005-06-03 04:57:00,81.543,81.566,81.524,81.542,178200000.0
2005-06-03 04:58:00,81.542,81.57,81.52,81.533,178299999.0
2005-06-03 04:59:00,81.535,81.579,81.535,81.569,105300001.0
2005-06-03 05:00:00,81.554,81.591,81.533,81.574,150400000.0
2005-06-03 05:01:00,81.537,81.574,81.526,81.553,194200002.0
2005-06-03 05:02:00,81.536,81.566,81.522,81.547,148099999.0
2005-06-03 05:03:00,81.528,81.559,81.519,81.559,183299998.0
2005-06-03 05:04:00,81.526,81.556,81.518,81.542,210299997.0
2005-06-03 05:05:00,81.518,81.549,81.497,81.518,92500000.0
2005-06-03 05:06:00,81.516,81.552,81.515,81.545,193900002.0
2005-06-03 05:07:00,81.523,81.537,81.502,81.523,187700001.0
2005-06-03 05:08:00,81.509,81.568,81.509,81.545,272199999.0
2005-06-03 05:09:00,81.518,81.561,81.514,81.543,314199997.0
2005-06-03 05:10:00,81.511,81.557,81.511,81.538,148299998.0
2005-06-03 05:11:00,81.553,81.565,81.488,81.513,238700001.0
2005-06-03 05:12:00,81.51,81.562,81.507,81.55,226399997.0
2005-06-03 05:13:00,81.54,81.568,81.52,81.527,261899999.0
2005-06-03 05:14:00,81.526,81.526,81.475,81.493,235100002.0
2005-06-03 05:15:00,81.519,81.54,81.488,81.493,151399998.0
2005-06-03 05:16:00,81.466,81.53,81.466,81.523,188799999.0
2005-06-03 05:17:00,81.525,81.554,81.513,81.526,383799996.0
2005-06-03 05:18:00,81.542,81.556,81.502,81.502,159999999.0
2005-06-03 05:19:00,81.531,81.55,81.521,81.521,244299999.0
2005-06-03 05:20:00,81.531,81.561,81.515,81.522,203300001.0
2005-06-03 05:21:00,81.507,81.571,81.507,81.552,221700000.0
2005-06-03 05:22:00,81.538,81.562,81.521,81.542,259400003.0
2005-06-03 05:23:00,81.57,81.584,81.55,81.551,203899994.0
2005-06-03 05:24:00,81.566,81.581,81.543,81.548,196999998.0
2005-06-03 05:25:00,81.519,81.589,81.519,81.585,239499999.0
2005-06-03 05:26:00,81.545,81.586,81.54,81.561,181199997.0
2005-06-03 05:27:00,81.554,81.585,81.531,81.579,228400000.0
2005-06-03 05:28:00,81.582,81.595,81.553,81.569,140599999.0
2005-06-03 05:29:00,81.6,81.615,81.563,81.568,192699999.0
2005-06-03 05:30:00,81.565,81.583,81.539,81.544,236699998.0
2005-06-03 05:31:00,81.572,81.591,81.546,81.567,128799999.0
2005-06-03 05:32:00,81.562,81.604,81.562,81.59,180900001.0
2005-06-03 05:33:00,81.576,81.613,81.567,81.593,134900000.0
2005-06-03 05:34:00,81.564,81.596,81.556,81.588,180500001.0
2005-06-03 05:35:00,81.577,81.591,81.555,81.57,128700000.0
2005-06-03 05:36:00,81.557,81.584,81.547,81.547,146799999.0
2005-06-03 05:37:00,81.557,81.614,81.557,81.614,175900000.0
2005-06-03 05:38:00,81.573,81.615,81.553,81.615,331800007.0
2005-06-03 05:39:00,81.578,81.599,81.562,81.583,132000000.0
2005-06-03 05:40:00,81.572,81.577,81.53,81.548,223100000.0
2005-06-03 05:41:00,81.558,81.585,81.524,81.524,240500000.0
2005-06-03 05:42:00,81.573,81.589,81.549,81.565,223299997.0
2005-06-03 05:43:00,81.541,81.592,81.536,81.57,138300000.0
2005-06-03 05:44:00,81.581,81.588,81.553,81.553,220899997.0
2005-06-03 05:45:00,81.585,81.595,81.551,81.571,210300002.0
2005-06-03 05:46:00,81.558,81.588,81.537,81.572,294400004.0
2005-06-03 05:47:00,81.556,81.591,81.549,81.57,212299999.0
2005-06-03 05:48:00,81.561,81.591,81.55,81.561,218799998.0
2005-06-03 05:49:00,81.547,81.597,81.547,81.573,251000002.0
2005-06-03 05:50:00,81.59,81.601,81.552,81.552,173799997.0
2005-06-03 05:51:00,81.555,81.589,81.533,81.589,120299999.0
2005-06-03 05:52:00,81.546,81.585,81.542,81.578,195499998.0
2005-06-03 05:53:00,81.592,81.599,81.541,81.541,277400003.0
2005-06-03 05:54:00,81.559,81.596,81.538,81.562,346799994.0
2005-06-03 05:55:00,81.568,81.618,81.551,81.586,280599998.0
2005-06-03 05:56:00,81.589,81.615,81.575,81.59,157800001.0
2005-06-03 05:57:00,81.608,81.63,81.563,81.577,175800000.0
2005-06-03 05:58:00,81.553,81.608,81.553,81.608,211000003.0
2005-06-03 05:59:00,81.576,81.6,81.558,81.582,115299999.0
2005-06-03 06:00:00,81.548,81.617,81.537,81.58,200999998.0
2005-06-03 06:01:00,81.607,81.617,81.581,81.59,176900002.0
2005-06-03 06:02:00,81.617,81.617,81.579,81.589,228700001.0
2005-06-03 06:03:00,81.568,81.608,81.551,81.59,288200005.0
2005-06-03 06:04:00,81.61,81.618,81.545,81.565,210200000.0
2005-06-03 06:05:00,81.577,81.577,81.537,81.547,141900000.0
2005-06-03 06:06:00,81.523,81.575,81.515,81.551,257500001.0
2005-06-03 06:07:00,81.546,81.578,81.498,81.513,141099997.0
2005-06-03 06:08:00,81.499,81.526,81.483,81.496,112500001.0
2005-06-03 06:09:00,81.478,81.51,81.461,81.478,242500000.0
2005-06-03 06:10:00,81.485,81.501,81.465,81.465,145299998.0
2005-06-03 06:11:00,81.507,81.53,81.481,81.486,243400002.0
2005-06-03 06:12:00,81.494,81.53,81.481,81.528,215700003.0
2005-06-03 06:13:00,81.485,81.525,81.467,81.509,154399998.0
2005-06-03 06:14:00,81.48,81.522,81.467,81.48,173000001.0
2005-06-03 06:15:00,81.475,81.504,81.466,81.5,153500001.0
2005-06-03 06:16:00,81.473,81.506,81.473,81.502,248500001.0
2005-06-03 06:17:00,81.51,81.52,81.485,81.498,225400000.0
2005-06-03 06:18:00,81.488,81.524,81.479,81.489,242400001.0
2005-06-03 06:19:00,81.503,81.525,81.48,81.513,163999998.0
2005-06-03 06:20:00,81.477,81.526,81.477,81.51,152700002.0
2005-06-03 06:21:00,81.481,81.533,81.481,81.507,94800000.0
2005-06-03 06:22:00,81.504,81.52,81.479,81.493,219299998.0
2005-06-03 06:23:00,81.505,81.515,81.483,81.497,190699998.0
2005-06-03 06:24:00,81.482,81.517,81.47,81.48,248599995.0
2005-06-03 06:25:00,81.492,81.521,81.476,81.483,272499999.0
2005-06-03 06:26:00,81.451,81.513,81.451,81.503,136799998.0
2005-06-03 06:27:00,81.507,81.528,81.48,81.508,138300002.0
2005-06-03 06:28:00,81.48,81.513,81.466,81.471,287200003.0
2005-06-03 06:29:00,81.477,81.497,81.459,81.474,113100002.0
2005-06-03 06:30:00,81.458,81.509,81.454,81.477,160200000.0
2005-06-03 06:31:00,81.481,81.505,81.46,81.486,106700002.0
2005-06-03 06:32:00,81.446,81.495,81.437,81.463,175799999.0
2005-06-03 06:33:00,81.47,81.49,81.45,81.455,256599997.0
2005-06-03 06:34:00,81.492,81.502,81.462,81.469,134099999.0
2005-06-03 06:35:00,81.509,81.513,81.465,81.476,140600001.0
2005-06-03 06:36:00,81.447,81.506,81.447,81.506,176399999.0
2005-06-03 06:37:00,81.468,81.505,81.463,81.477,316100003.0
2005-06-03 06:38:00,81.453,81.515,81.445,81.504,247899994.0
2005-06-03 06:39:00,81.488,81.51,81.468,81.488,216400001.0
2005-06-03 06:40:00,81.458,81.508,81.458,81.482,148800000.0
2005-06-03 06:41:00,81.474,81.503,81.46,81.488,212399997.0
2005-06-03 06:42:00,81.448,81.513,81.434,81.475,236500004.0
2005-06-03 06:43:00,81.48,81.504,81.463,81.492,215299999.0
2005-06-03 06:44:00,81.432,81.51,81.431,81.506,179700000.0
2005-06-03 06:45:00,81.492,81.492,81.449,81.466,150200001.0
2005-06-03 06:46:00,81.451,81.498,81.443,81.472,168399998.0
2005-06-03 06:47:00,81.453,81.479,81.418,81.432,163099997.0
2005-06-03 06:48:00,81.429,81.469,81.429,81.449,240399998.0
2005-06-03 06:49:00,81.473,81.485,81.449,81.449,193999998.0
2005-06-03 06:50:00,81.448,81.486,81.432,81.432,265899998.0
2005-06-03 06:51:00,81.462,81.478,81.44,81.44,137899999.0
2005-06-03 06:52:00,81.474,81.496,81.445,81.445,291800000.0
2005-06-03 06:53:00,81.474,81.484,81.445,81.448,210499998.0
2005-06-03 06:54:00,81.48,81.511,81.469,81.481,283200000.0
2005-06-03 06:55:00,81.453,81.502,81.453,81.486,204200000.0
2005-06-03 06:56:00,81.505,81.515,81.466,81.475,202799995.0
2005-06-03 06:57:00,81.512,81.555,81.5,81.518,255499998.0
2005-06-03 06:58:00,81.522,81.561,81.503,81.561,209199995.0
2005-06-03 06:59:00,81.509,81.546,81.498,81.52,205100002.0
2005-06-03 07:00:00,81.497,81.533,81.481,81.516,203099999.0
2005-06-03 07:01:00,81.528,81.552,81.516,81.541,223700002.0
2005-06-03 07:02:00,81.498,81.561,81.498,81.551,293200002.0
2005-06-03 07:03:00,81.528,81.581,81.528,81.555,203000003.0
2005-06-03 07:04:00,81.558,81.579,81.534,81.557,120600001.0
2005-06-03 07:05:00,81.561,81.588,81.548,81.578,283700000.0
2005-06-03 07:06:00,81.54,81.575,81.54,81.558,167000001.0
2005-06-03 07:07:00,81.574,81.577,81.532,81.56,119300001.0
2005-06-03 07:08:00,81.553,81.588,81.532,81.586,273899995.0
2005-06-03 07:09:00,81.549,81.585,81.549,81.58,220299998.0
2005-06-03 07:10:00,81.576,81.578,81.533,81.533,219900005.0
2005-06-03 07:11:00,81.562,81.6,81.549,81.557,121100001.0
2005-06-03 07:12:00,81.535,81.567,81.517,81.537,165299997.0
2005-06-03 07:13:00,81.535,81.564,81.524,81.532,268799999.0
2005-06-03 07:14:00,81.528,81.577,81.528,81.557,229100000.0
2005-06-03 07:15:00,81.561,81.587,81.531,81.552,179699999.0
2005-06-03 07:16:00,81.493,81.58,81.493,81.573,377599995.0
2005-06-03 07:17:00,81.575,81.575,81.514,81.53,218100001.0
2005-06-03 07:18:00,81.537,81.568,81.522,81.533,90700000.0
2005-06-03 07:19:00,81.555,81.572,81.537,81.537,229199998.0
2005-06-03 07:20:00,81.512,81.587,81.512,81.561,186800003.0
2005-06-03 07:21:00,81.548,81.595,81.547,81.583,217400003.0
2005-06-03 07:22:00,81.551,81.591,81.526,81.569,189900002.0
2005-06-03 07:23:00,81.551,81.589,81.55,81.587,222100000.0
2005-06-03 07:24:00,81.555,81.586,81.513,81.568,175699999.0
2005-06-03 07:25:00,81.555,81.585,81.537,81.568,207100001.0
2005-06-03 07:26:00,81.587,81.593,81.547,81.567,276200001.0
2005-06-03 07:27:00,81.594,81.617,81.543,81.571,174900001.0
2005-06-03 07:28:00,81.575,81.589,81.528,81.528,178299997.0
2005-06-03 07:29:00,81.563,81.58,81.537,81.557,170499999.0
2005-06-03 07:30:00,81.507,81.582,81.507,81.552,169600001.0
2005-06-03 07:31:00,81.548,81.597,81.543,81.596,242199997.0
2005-06-03 07:32:00,81.565,81.606,81.563,81.586,206799997.0
2005-06-03 07:33:00,81.562,81.602,81.552,81.552,157700000.0
2005-06-03 07:34:00,81.541,81.57,81.533,81.568,136599999.0
2005-06-03 07:35:00,81.55,81.575,81.525,81.53,279700004.0
2005-06-03 07:36:00,81.547,81.574,81.523,81.564,326500002.0
2005-06-03 07:37:00,81.54,81.558,81.496,81.527,102600001.0
2005-06-03 07:38:00,81.478,81.536,81.472,81.498,200100001.0
2005-06-03 07:39:00,81.523,81.558,81.497,81.538,112900000.0
2005-06-03 07:40:00,81.509,81.59,81.509,81.59,231700002.0
2005-06-03 07:41:00,81.583,81.593,81.535,81.535,278600000.0
2005-06-03 07:42:00,81.549,81.577,81.541,81.553,256499995.0
2005-06-03 07:43:00,81.592,81.592,81.548,81.556,154599998.0
2005-06-03 07:44:00,81.547,81.591,81.539,81.591,213399998.0
2005-06-03 07:45:00,81.562,81.583,81.534,81.561,179300000.0
2005-06-03 07:46:00,81.514,81.57,81.514,81.568,198899997.0
2005-06-03 07:47:00,81.562,81.579,81.522,81.546,233499996.0
2005-06-03 07:48:00,81.578,81.598,81.557,81.585,238100001.0
2005-06-03 07:49:00,81.571,81.595,81.54,81.555,288400004.0
2005-06-03 07:50:00,81.573,81.591,81.535,81.535,144100000.0
2005-06-03 07:51:00,81.569,81.595,81.545,81.573,152300000.0
2005-06-03 07:52:00,81.573,81.597,81.506,81.523,230599997.0
2005-06-03 07:53:00,81.543,81.562,81.517,81.538,181600001.0
2005-06-03 07:54:00,81.504,81.567,81.503,81.548,165699999.0
2005-06-03 07:55:00,81.567,81.586,81.541,81.571,345399999.0
2005-06-03 07:56:00,81.538,81.561,81.505,81.531,116000000.0
2005-06-03 07:57:00,81.507,81.545,81.507,81.524,243000003.0
2005-06-03 07:58:00,81.516,81.562,81.508,81.531,262300000.0
2005-06-03 07:59:00,81.523,81.546,81.497,81.525,204799998.0
2005-06-03 08:00:00,81.548,81.562,81.516,81.528,167500001.0
2005-06-03 08:01:00,81.522,81.565,81.514,81.565,143599999.0
2005-06-03 08:02:00,81.554,81.592,81.535,81.577,249799997.0
2005-06-03 08:03:00,81.545,81.584,81.542,81.58,210199997.0
2005-06-03 08:04:00,81.578,81.61,81.571,81.602,239099998.0
2005-06-03 08:05:00,81.594,81.606,81.552,81.552,197899996.0
2005-06-03 08:06:00,81.61,81.62,81.568,81.568,179699997.0
2005-06-03 08:07:00,81.569,81.618,81.569,81.59,300099998.0
2005-06-03 08:08:00,81.571,81.604,81.565,81.59,122099998.0
2005-06-03 08:09:00,81.595,81.613,81.503,81.511,205600000.0
2005-06-03 08:10:00,81.557,81.585,81.513,81.55,210399999.0
2005-06-03 08:11:00,81.547,81.571,81.511,81.512,241200003.0
2005-06-03 08:12:00,81.466,81.565,81.463,81.564,223599995.0
2005-06-03 08:13:00,81.526,81.559,81.487,81.497,282599999.0
2005-06-03 08:14:00,81.485,81.533,81.478,81.496,221200002.0
2005-06-03 08:15:00,81.46,81.548,81.45,81.548,194299999.0
2005-06-03 08:16:00,81.489,81.517,81.446,81.478,214399996.0
2005-06-03 08:17:00,81.45,81.542,81.445,81.539,101700000.0
2005-06-03 08:18:00,81.55,81.575,81.542,81.542,147599996.0
2005-06-03 08:19:00,81.582,81.609,81.543,81.558,155000001.0
2005-06-03 08:20:00,81.527,81.573,81.521,81.554,213499999.0
2005-06-03 08:21:00,81.548,81.563,81.512,81.53,164399999.0
2005-06-03 08:22:00,81.545,81.603,81.528,81.571,167500000.0
2005-06-03 08:23:00,81.567,81.605,81.554,81.572,173599997.0
2005-06-03 08:24:00,81.544,81.592,81.544,81.56,173100001.0
2005-06-03 08:25:00,81.526,81.562,81.502,81.526,199500001.0
2005-06-03 08:26:00,81.553,81.607,81.513,81.57,206700001.0
2005-06-03 08:27:00,81.602,81.627,81.58,81.603,220999996.0
2005-06-03 08:28:00,81.594,81.633,81.584,81.615,215300001.0
2005-06-03 08:29:00,81.623,81.64,81.599,81.615,191699998.0
2005-06-03 08:30:00,81.613,81.663,81.608,81.642,185299999.0
2005-06-03 08:31:00,81.617,81.636,81.605,81.62,145400001.0
2005-06-03 08:32:00,81.664,81.674,81.599,81.599,192800002.0
2005-06-03 08:33:00,81.607,81.663,81.604,81.642,409099997.0
2005-06-03 08:34:00,81.612,81.665,81.612,81.646,226699998.0
2005-06-03 08:35:00,81.631,81.662,81.617,81.635,174999999.0
2005-06-03 08:36:00,81.643,81.661,81.608,81.618,157399999.0
2005-06-03 08:37:00,81.615,81.636,81.584,81.598,183799998.0
2005-06-03 08:38:00,81.602,81.62,81.572,81.597,193399999.0
2005-06-03 08:39:00,81.614,81.638,81.581,81.605,206400001.0
2005-06-03 08:40:00,81.614,81.652,81.597,81.604,123700000.0
2005-06-03 08:41:00,81.625,81.643,81.561,81.575,132300000.0
2005-06-03 08:42:00,81.592,81.61,81.55,81.55,300499993.0
2005-06-03 08:43:00,81.593,81.605,81.552,81.563,152600001.0
2005-06-03 08:44:00,81.572,81.631,81.566,81.589,228499999.0
2005-06-03 08:45:00,81.61,81.626,81.574,81.605,233199997.0
2005-06-03 08:46:00,81.6,81.645,81.578,81.622,155299999.0
2005-06-03 08:47:00,81.592,81.643,81.57,81.6,209699999.0
2005-06-03 08:48:00,81.618,81.663,81.607,81.628,162900001.0
2005-06-03 08:49:00,81.642,81.648,81.57,81.58,203700002.0
2005-06-03 08:50:00,81.586,81.625,81.562,81.582,277100002.0
2005-06-03 08:51:00,81.569,81.606,81.539,81.555,266999999.0
2005-06-03 08:52:00,81.579,81.579,81.529,81.53,87900000.0
2005-06-03 08:53:00,81.548,81.577,81.542,81.572,264200002.0
2005-06-03 08:54:00,81.577,81.577,81.536,81.549,155999997.0
2005-06-03 08:55:00,81.554,81.593,81.538,81.553,207499998.0
2005-06-03 08:56:00,81.554,81.559,81.496,81.496,155499999.0
2005-06-03 08:57:00,81.534,81.548,81.506,81.519,163499997.0
2005-06-03 08:58:00,81.496,81.547,81.495,81.513,134999998.0
2005-06-03 08:59:00,81.518,81.557,81.502,81.557,272000003.0
2005-06-03 09:00:00,81.541,81.556,81.511,81.526,294500001.0
2005-06-03 09:01:00,81.542,81.55,81.513,81.513,174399997.0
2005-06-03 09:02:00,81.528,81.605,81.523,81.556,146599996.0
2005-06-03 09:03:00,81.566,81.589,81.535,81.562,228099999.0
2005-06-03 09:04:00,81.55,81.589,81.522,81.555,266599999.0
2005-06-03 09:05:00,81.586,81.586,81.528,81.538,225899998.0
2005-06-03 09:06:00,81.531,81.565,81.526,81.56,167100001.0
2005-06-03 09:07:00,81.574,81.61,81.537,81.58,207000001.0
2005-06-03 09:08:00,81.595,81.614,81.542,81.544,268499997.0
2005-06-03 09:09:00,81.584,81.584,81.517,81.517,171099999.0
2005-06-03 09:10:00,81.543,81.56,81.52,81.532,143299999.0
2005-06-03 09:11:00,81.538,81.578,81.52,81.536,157099997.0
2005-06-03 09:12:00,81.545,81.581,81.539,81.544,82200000.0
2005-06-03 09:13:00,81.54,81.579,81.534,81.567,213499998.0
2005-06-03 09:14:00,81.546,81.604,81.544,81.567,146799998.0
2005-06-03 09:15:00,81.583,81.608,81.569,81.578,200799999.0
2005-06-03 09:16:00,81.573,81.628,81.572,81.599,106400002.0
2005-06-03 09:17:00,81.619,81.642,81.587,81.623,200399998.0
2005-06-03 09:18:00,81.595,81.628,81.574,81.587,120599999.0
2005-06-03 09:19:00,81.6,81.635,81.584,81.597,201900001.0
2005-06-03 09:20:00,81.608,81.656,81.579,81.627,200500003.0
2005-06-03 09:21:00,81.63,81.652,81.613,81.632,181100000.0
2005-06-03 09:22:00,81.629,81.638,81.584,81.592,224599999.0
2005-06-03 09:23:00,81.61,81.647,81.61,81.617,165400001.0
2005-06-03 09:24:00,81.667,81.679,81.609,81.62,225400002.0
2005-06-03 09:25:00,81.662,81.693,81.648,81.667,113699999.0
2005-06-03 09:26:00,81.665,81.692,81.64,81.65,358500000.0
2005-06-03 09:27:00,81.697,81.697,81.63,81.639,167100000.0
2005-06-03 09:28:00,81.638,81.727,81.631,81.719,192400000.0
2005-06-03 09:29:00,81.718,81.724,81.688,81.689,129000000.0
2005-06-03 09:30:00,81.666,81.704,81.666,81.697,182000000.0
2005-06-03 09:31:00,81.693,81.71,81.67,81.702,155599999.0
2005-06-03 09:32:00,81.689,81.71,81.664,81.682,127900001.0
2005-06-03 09:33:00,81.672,81.727,81.672,81.727,151799999.0
2005-06-03 09:34:00,81.656,81.696,81.656,81.687,261699998.0
2005-06-03 09:35:00,81.664,81.685,81.653,81.667,107400001.0
2005-06-03 09:36:00,81.651,81.675,81.642,81.659,181199999.0
2005-06-03 09:37:00,81.654,81.678,81.642,81.656,160899998.0
2005-06-03 09:38:00,81.677,81.677,81.642,81.648,134000000.0
2005-06-03 09:39:00,81.65,81.678,81.62,81.661,145400003.0
2005-06-03 09:40:00,81.647,81.692,81.636,81.67,166699998.0
2005-06-03 09:41:00,81.667,81.69,81.652,81.675,256599999.0
2005-06-03 09:42:00,81.674,81.674,81.614,81.628,166400001.0
2005-06-03 09:43:00,81.615,81.643,81.596,81.604,241299999.0
2005-06-03 09:44:00,81.612,81.639,81.576,81.601,136799999.0
2005-06-03 09:45:00,81.62,81.633,81.588,81.59,188300001.0
2005-06-03 09:46:00,81.607,81.638,81.579,81.589,280300003.0
2005-06-03 09:47:00,81.581,81.623,81.577,81.602,194200000.0
2005-06-03 09:48:00,81.585,81.627,81.578,81.591,242499999.0
2005-06-03 09:49:00,81.573,81.624,81.551,81.6,264499998.0
2005-06-03 09:50:00,81.607,81.655,81.599,81.64,219500000.0
2005-06-03 09:51:00,81.633,81.644,81.61,81.613,207099999.0
2005-06-03 09:52:00,81.592,81.648,81.591,81.607,145999998.0
2005-06-03 09:53:00,81.608,81.629,81.583,81.618,256799998.0
2005-06-03 09:54:00,81.593,81.615,81.582,81.6,192700000.0
2005-06-03 09:55:00,81.593,81.654,81.593,81.616,166800002.0
2005-06-03 09:56:00,81.632,81.655,81.605,81.613,211800003.0
2005-06-03 09:57:00,81.628,81.67,81.615,81.634,231999999.0
2005-06-03 09:58:00,81.618,81.642,81.603,81.618,323600000.0
2005-06-03 09:59:00,81.617,81.632,81.583,81.603,132300000.0
2005-06-03 10:00:00,81.573,81.617,81.565,81.583,226299998.0
2005-06-03 10:01:00,81.578,81.614,81.572,81.614,206500001.0
2005-06-03 10:02:00,81.61,81.614,81.583,81.585,191800000.0
2005-06-03 10:03:00,81.575,81.619,81.565,81.58,169400000.0
2005-06-03 10:04:00,81.585,81.649,81.566,81.629,155099999.0
2005-06-03 10:05:00,81.647,81.647,81.576,81.58,156599999.0
2005-06-03 10:06:00,81.595,81.653,81.582,81.621,330499996.0
2005-06-03 10:07:00,81.593,81.625,81.578,81.625,282299998.0
2005-06-03 10:08:00,81.589,81.61,81.568,81.59,214800000.0
2005-06-03 10:09:00,81.607,81.627,81.571,81.576,275000002.0
2005-06-03 10:10:00,81.59,81.627,81.575,81.588,140000001.0
2005-06-03 10:11:00,81.618,81.632,81.589,81.603,190900001.0
2005-06-03 10:12:00,81.607,81.682,81.607,81.668,164099997.0
2005-06-03 10:13:00,81.658,81.689,81.638,81.674,292199998.0
2005-06-03 10:14:00,81.628,81.691,81.628,81.685,213099996.0
2005-06-03 10:15:00,81.692,81.701,81.657,81.674,276700003.0
2005-06-03 10:16:00,81.638,81.683,81.636,81.662,204000001.0
2005-06-03 10:17:00,81.612,81.677,81.612,81.674,131300001.0
2005-06-03 10:18:00,81.616,81.658,81.615,81.653,106900000.0
2005-06-03 10:19:00,81.683,81.777,81.635,81.635,183099998.0
2005-06-03 10:20:00,81.63,81.661,81.614,81.661,245400001.0
2005-06-03 10:21:00,81.626,81.65,81.614,81.64,233900001.0
2005-06-03 10:22:00,81.576,81.653,81.576,81.635,318600000.0
2005-06-03 10:23:00,81.65,81.672,81.613,81.632,209899998.0
2005-06-03 10:24:00,81.626,81.65,81.591,81.616,181200003.0
2005-06-03 10:25:00,81.618,81.65,81.576,81.576,278099997.0
2005-06-03 10:26:00,81.58,81.607,81.572,81.592,75300000.0
2005-06-03 10:27:00,81.59,81.611,81.57,81.582,247899999.0
2005-06-03 10:28:00,81.551,81.592,81.547,81.565,169500000.0
2005-06-03 10:29:00,81.591,81.626,81.575,81.589,235999999.0
2005-06-03 10:30:00,81.59,81.611,81.562,81.581,215800000.0
2005-06-03 10:31:00,81.6,81.639,81.576,81.587,268399999.0
2005-06-03 10:32:00,81.599,81.631,81.593,81.625,145300001.0
2005-06-03 10:33:00,81.614,81.647,81.595,81.607,250300002.0
2005-06-03 10:34:00,81.631,81.659,81.575,81.584,183299999.0
2005-06-03 10:35:00,81.589,81.656,81.589,81.615,237100003.0
2005-06-03 10:36:00,81.601,81.637,81.593,81.61,202399999.0
2005-06-03 10:37:00,81.608,81.65,81.602,81.627,225899996.0
2005-06-03 10:38:00,81.586,81.643,81.586,81.606,218400000.0
2005-06-03 10:39:00,81.582,81.639,81.582,81.616,219300002.0
2005-06-03 10:40:00,81.603,81.634,81.59,81.621,182499997.0
2005-06-03 10:41:00,81.623,81.64,81.584,81.621,227799998.0
2005-06-03 10:42:00,81.607,81.63,81.589,81.61,262999998.0
2005-06-03 10:43:00,81.587,81.636,81.587,81.626,151800002.0
2005-06-03 10:44:00,81.602,81.654,81.596,81.62,295300003.0
2005-06-03 10:45:00,81.599,81.657,81.592,81.632,242700000.0
2005-06-03 10:46:00,81.623,81.675,81.613,81.658,97100000.0
2005-06-03 10:47:00,81.634,81.69,81.629,81.69,156699997.0
2005-06-03 10:48:00,81.643,81.695,81.632,81.672,182600000.0
2005-06-03 10:49:00,81.698,81.698,81.641,81.654,261300000.0
2005-06-03 10:50:00,81.655,81.687,81.633,81.654,268199999.0
2005-06-03 10:51:00,81.65,81.684,81.636,81.664,151500000.0
2005-06-03 10:52:00,81.64,81.693,81.632,81.655,258300002.0
2005-06-03 10:53:00,81.692,81.693,81.629,81.629,190000003.0
2005-06-03 10:54:00,81.614,81.651,81.604,81.629,107400002.0
2005-06-03 10:55:00,81.633,81.666,81.611,81.622,271500001.0
2005-06-03 10:56:00,81.608,81.621,81.586,81.614,193099998.0
2005-06-03 10:57:00,81.612,81.647,81.589,81.599,390199994.0
2005-06-03 10:58:00,81.589,81.644,81.588,81.615,149700000.0
2005-06-03 10:59:00,81.609,81.625,81.588,81.598,152600000.0
2005-06-03 11:00:00,81.606,81.628,81.574,81.596,156899998.0
2005-06-03 11:01:00,81.644,81.644,81.587,81.598,200799999.0
2005-06-03 11:02:00,81.585,81.625,81.585,81.612,112299998.0
2005-06-03 11:03:00,81.623,81.648,81.598,81.62,209399999.0
2005-06-03 11:04:00,81.601,81.632,81.599,81.62,136400001.0
2005-06-03 11:05:00,81.617,81.633,81.586,81.586,148899998.0
2005-06-03 11:06:00,81.588,81.648,81.582,81.616,287799996.0
2005-06-03 11:07:00,81.612,81.649,81.592,81.635,245299998.0
2005-06-03 11:08:00,81.608,81.654,81.598,81.65,165599998.0
2005-06-03 11:09:00,81.62,81.638,81.594,81.613,188699998.0
2005-06-03 11:10:00,81.622,81.634,81.593,81.593,205699997.0
2005-06-03 11:11:00,81.598,81.641,81.586,81.602,277499994.0
2005-06-03 11:12:00,81.574,81.643,81.574,81.632,195100000.0
2005-06-03 11:13:00,81.645,81.645,81.586,81.633,246299998.0
2005-06-03 11:14:00,81.629,81.645,81.595,81.625,162300003.0
2005-06-03 11:15:00,81.626,81.662,81.615,81.662,132500000.0
2005-06-03 11:16:00,81.637,81.662,81.622,81.662,240899998.0
2005-06-03 11:17:00,81.65,81.67,81.617,81.652,223199997.0
2005-06-03 11:18:00,81.612,81.663,81.612,81.656,241699997.0
2005-06-03 11:19:00,81.635,81.66,81.613,81.613,251499998.0
2005-06-03 11:20:00,81.613,81.653,81.613,81.631,164600000.0
2005-06-03 11:21:00,81.628,81.648,81.613,81.625,148600000.0
2005-06-03 11:22:00,81.612,81.666,81.612,81.656,106500001.0
2005-06-03 11:23:00,81.617,81.644,81.611,81.618,90300000.0
2005-06-03 11:24:00,81.596,81.644,81.589,81.61,327899995.0
2005-06-03 11:25:00,81.634,81.652,81.596,81.614,183500000.0
2005-06-03 11:26:00,81.634,81.639,81.592,81.604,134400002.0
2005-06-03 11:27:00,81.627,81.648,81.615,81.643,263800002.0
2005-06-03 11:28:00,81.593,81.643,81.583,81.639,246299997.0
2005-06-03 11:29:00,81.617,81.637,81.599,81.636,111400000.0
2005-06-03 11:30:00,81.631,81.646,81.603,81.606,215599998.0
2005-06-03 11:31:00,81.635,81.685,81.632,81.649,167500002.0
2005-06-03 11:32:00,81.642,81.664,81.615,81.615,188400001.0
2005-06-03 11:33:00,81.605,81.656,81.6,81.619,272999997.0
2005-06-03 11:34:00,81.576,81.623,81.569,81.613,226399999.0
2005-06-03 11:35:00,81.605,81.617,81.573,81.573,232200000.0
2005-06-03 11:36:00,81.61,81.617,81.575,81.594,235700005.0
2005-06-03 11:37:00,81.563,81.588,81.544,81.56,186700001.0
2005-06-03 11:38:00,81.537,81.569,81.523,81.554,270400001.0
2005-06-03 11:39:00,81.523,81.57,81.52,81.546,154000000.0
2005-06-03 11:40:00,81.508,81.575,81.495,81.548,112500002.0
2005-06-03 11:41:00,81.544,81.578,81.54,81.558,139800001.0
2005-06-03 11:42:00,81.522,81.549,81.505,81.52,253700003.0
2005-06-03 11:43:00,81.521,81.585,81.512,81.562,130300001.0
2005-06-03 11:44:00,81.555,81.575,81.548,81.575,278399998.0
2005-06-03 11:45:00,81.6,81.613,81.552,81.582,173600000.0
2005-06-03 11:46:00,81.543,81.582,81.543,81.557,254200000.0
2005-06-03 11:47:00,81.565,81.596,81.545,81.558,248900000.0
2005-06-03 11:48:00,81.565,81.593,81.553,81.57,215999999.0
2005-06-03 11:49:00,81.562,81.605,81.56,81.567,211699998.0
2005-06-03 11:50:00,81.517,81.6,81.517,81.57,249899999.0
2005-06-03 11:51:00,81.597,81.613,81.563,81.566,238300000.0
2005-06-03 11:52:00,81.585,81.591,81.548,81.548,276200000.0
2005-06-03 11:53:00,81.599,81.607,81.533,81.533,253300001.0
2005-06-03 11:54:00,81.533,81.581,81.519,81.54,151099999.0
2005-06-03 11:55:00,81.552,81.577,81.539,81.573,287599998.0
2005-06-03 11:56:00,81.541,81.584,81.536,81.563,288900002.0
2005-06-03 11:57:00,81.555,81.576,81.533,81.545,265300002.0
2005-06-03 11:58:00,81.53,81.576,81.527,81.556,126500002.0
2005-06-03 11:59:00,81.547,81.575,81.535,81.569,133199999.0
2005-06-03 12:00:00,81.566,81.578,81.538,81.558,229799999.0
2005-06-03 12:01:00,81.579,81.602,81.555,81.561,203299999.0
2005-06-03 12:02:00,81.567,81.586,81.538,81.586,214899998.0
2005-06-03 12:03:00,81.577,81.605,81.55,81.582,238799999.0
2005-06-03 12:04:00,81.525,81.578,81.523,81.578,209399999.0
2005-06-03 12:05:00,81.555,81.573,81.531,81.542,203100000.0
2005-06-03 12:06:00,81.559,81.568,81.528,81.565,148199999.0
2005-06-03 12:07:00,81.54,81.571,81.501,81.562,178500000.0
2005-06-03 12:08:00,81.526,81.553,81.507,81.539,121699999.0
2005-06-03 12:09:00,81.557,81.57,81.522,81.523,194400000.0
2005-06-03 12:10:00,81.554,81.567,81.505,81.505,198599997.0
2005-06-03 12:11:00,81.504,81.558,81.504,81.539,221700001.0
2005-06-03 12:12:00,81.556,81.592,81.54,81.562,165700002.0
2005-06-03 12:13:00,81.552,81.578,81.535,81.541,130200000.0
2005-06-03 12:14:00,81.544,81.594,81.544,81.568,293100001.0
2005-06-03 12:15:00,81.548,81.598,81.525,81.569,305800001.0
2005-06-03 12:16:00,81.576,81.599,81.514,81.525,203100000.0
2005-06-03 12:17:00,81.515,81.559,81.507,81.526,148500001.0
2005-06-03 12:18:00,81.542,81.581,81.54,81.581,212500001.0
2005-06-03 12:19:00,81.513,81.561,81.512,81.548,162000000.0
2005-06-03 12:20:00,81.54,81.593,81.53,81.593,327299996.0
2005-06-03 12:21:00,81.605,81.615,81.565,81.565,150799999.0
2005-06-03 12:22:00,81.586,81.629,81.575,81.594,137600000.0
2005-06-03 12:23:00,81.583,81.62,81.563,81.597,187100002.0
2005-06-03 12:24:00,81.593,81.619,81.578,81.595,256200001.0
2005-06-03 12:25:00,81.595,81.619,81.573,81.61,299999998.0
2005-06-03 12:26:00,81.604,81.652,81.594,81.62,137800001.0
2005-06-03 12:27:00,81.628,81.643,81.596,81.61,154299999.0
2005-06-03 12:28:00,81.578,81.653,81.578,81.646,295999999.0
2005-06-03 12:29:00,81.628,81.659,81.604,81.606,193500000.0
2005-06-03 12:30:00,81.608,81.68,81.605,81.627,261999999.0
2005-06-03 12:31:00,81.611,81.674,81.611,81.645,112099999.0
2005-06-03 12:32:00,81.632,81.658,81.602,81.613,223300002.0
2005-06-03 12:33:00,81.611,81.661,81.61,81.626,220200000.0
2005-06-03 12:34:00,81.628,81.657,81.617,81.647,186200001.0
2005-06-03 12:35:00,81.632,81.655,81.611,81.624,198899997.0
2005-06-03 12:36:00,81.619,81.647,81.573,81.638,207900001.0
2005-06-03 12:37:00,81.662,81.679,81.634,81.661,127400001.0
2005-06-03 12:38:00,81.643,81.663,81.621,81.628,117100000.0
2005-06-03 12:39:00,81.651,81.667,81.624,81.65,149399999.0
2005-06-03 12:40:00,81.63,81.647,81.606,81.635,205300000.0
2005-06-03 12:41:00,81.633,81.637,81.594,81.594,123600001.0
2005-06-03 12:42:00,81.606,81.621,81.58,81.58,144100001.0
2005-06-03 12:43:00,81.587,81.624,81.571,81.593,363000003.0
2005-06-03 12:44:00,81.568,81.616,81.554,81.562,204700001.0
2005-06-03 12:45:00,81.576,81.607,81.568,81.599,227900001.0
2005-06-03 12:46:00,81.621,81.63,81.584,81.584,230899997.0
2005-06-03 12:47:00,81.57,81.617,81.537,81.617,181100001.0
2005-06-03 12:48:00,81.598,81.64,81.575,81.618,115499998.0
2005-06-03 12:49:00,81.619,81.638,81.589,81.62,281299999.0
2005-06-03 12:50:00,81.622,81.652,81.604,81.634,170399995.0
2005-06-03 12:51:00,81.607,81.651,81.588,81.596,193100002.0
2005-06-03 12:52:00,81.59,81.614,81.564,81.584,191000001.0
2005-06-03 12:53:00,81.578,81.626,81.562,81.594,176700000.0
2005-06-03 12:54:00,81.594,81.631,81.582,81.59,188299995.0
2005-06-03 12:55:00,81.594,81.615,81.578,81.597,159100000.0
2005-06-03 12:56:00,81.59,81.629,81.585,81.628,128400000.0
2005-06-03 12:57:00,81.56,81.63,81.56,81.594,120900000.0
2005-06-03 12:58:00,81.61,81.628,81.6,81.626,149600000.0
2005-06-03 12:59:00,81.631,81.643,81.609,81.628,250500001.0
2005-06-03 13:00:00,81.611,81.634,81.586,81.612,143200001.0
2005-06-03 13:01:00,81.595,81.632,81.581,81.595,115200000.0
2005-06-03 13:02:00,81.574,81.636,81.568,81.616,238299998.0
2005-06-03 13:03:00,81.601,81.632,81.582,81.606,203299997.0
2005-06-03 13:04:00,81.587,81.616,81.583,81.607,222400002.0
2005-06-03 13:05:00,81.595,81.641,81.575,81.607,203100001.0
2005-06-03 13:06:00,81.606,81.644,81.596,81.618,196400000.0
2005-06-03 13:07:00,81.677,81.677,81.598,81.6,88900000.0
2005-06-03 13:08:00,81.632,81.649,81.597,81.617,146000000.0
2005-06-03 13:09:00,81.64,81.651,81.596,81.596,247699998.0
2005-06-03 13:10:00,81.629,81.646,81.596,81.607,118000001.0
2005-06-03 13:11:00,81.603,81.653,81.602,81.627,139899999.0
2005-06-03 13:12:00,81.637,81.653,81.608,81.634,190900002.0
2005-06-03 13:13:00,81.687,81.689,81.622,81.626,147599999.0
2005-06-03 13:14:00,81.651,81.676,81.639,81.649,100900001.0
2005-06-03 13:15:00,81.645,81.657,81.623,81.623,181100000.0
2005-06-03 13:16:00,81.652,81.665,81.625,81.643,212399997.0
2005-06-03 13:17:00,81.618,81.66,81.611,81.654,172800002.0
2005-06-03 13:18:00,81.63,81.67,81.626,81.644,206300000.0
2005-06-03 13:19:00,81.657,81.68,81.636,81.639,179200000.0
2005-06-03 13:20:00,81.625,81.683,81.625,81.67,293299998.0
2005-06-03 13:21:00,81.698,81.704,81.647,81.659,152499998.0
2005-06-03 13:22:00,81.662,81.667,81.624,81.633,290400002.0
2005-06-03 13:23:00,81.649,81.666,81.614,81.62,197600000.0
2005-06-03 13:24:00,81.647,81.659,81.617,81.617,294300001.0
2005-06-03 13:25:00,81.634,81.648,81.619,81.635,154000000.0
2005-06-03 13:26:00,81.6,81.623,81.581,81.606,83500001.0
2005-06-03 13:27:00,81.627,81.63,81.584,81.584,225299999.0
2005-06-03 13:28:00,81.605,81.645,81.589,81.621,228899996.0
2005-06-03 13:29:00,81.603,81.62,81.582,81.605,196599999.0
2005-06-03 13:30:00,81.607,81.638,81.583,81.583,155399998.0
2005-06-03 13:31:00,81.563,81.628,81.557,81.61,202799999.0
2005-06-03 13:32:00,81.591,81.627,81.571,81.584,299299995.0
2005-06-03 13:33:00,81.603,81.64,81.573,81.589,202600001.0
2005-06-03 13:34:00,81.6,81.62,81.58,81.601,216399998.0
2005-06-03 13:35:00,81.601,81.624,81.573,81.59,279099996.0
2005-06-03 13:36:00,81.634,81.651,81.597,81.597,221200002.0
2005-06-03 13:37:00,81.63,81.63,81.576,81.581,176000002.0
2005-06-03 13:38:00,81.607,81.628,81.589,81.598,307299994.0
2005-06-03 13:39:00,81.6,81.628,81.585,81.59,163700001.0
2005-06-03 13:40:00,81.585,81.609,81.565,81.585,204999996.0
2005-06-03 13:41:00,81.607,81.614,81.577,81.577,254299998.0
2005-06-03 13:42:00,81.567,81.606,81.557,81.576,120200000.0
2005-06-03 13:43:00,81.55,81.605,81.533,81.555,195199999.0
2005-06-03 13:44:00,81.537,81.596,81.537,81.59,174699998.0
2005-06-03 13:45:00,81.574,81.577,81.524,81.547,204200000.0
2005-06-03 13:46:00,81.575,81.59,81.539,81.549,222399996.0
2005-06-03 13:47:00,81.545,81.594,81.545,81.59,193599998.0
2005-06-03 13:48:00,81.538,81.589,81.528,81.548,229100000.0
2005-06-03 13:49:00,81.56,81.602,81.55,81.553,203199998.0
2005-06-03 13:50:00,81.54,81.583,81.534,81.537,199200000.0
2005-06-03 13:51:00,81.559,81.601,81.559,81.588,147799998.0
2005-06-03 13:52:00,81.545,81.594,81.541,81.57,208200002.0
2005-06-03 13:53:00,81.569,81.59,81.543,81.578,139399997.0
2005-06-03 13:54:00,81.561,81.589,81.548,81.557,115600001.0
2005-06-03 13:55:00,81.587,81.61,81.567,81.593,342999999.0
2005-06-03 13:56:00,81.561,81.615,81.533,81.59,170700000.0
2005-06-03 13:57:00,81.615,81.624,81.559,81.569,204400001.0
2005-06-03 13:58:00,81.567,81.619,81.553,81.619,203500003.0
2005-06-03 13:59:00,81.594,81.612,81.559,81.559,189900002.0
2005-06-03 14:00:00,81.601,81.624,81.581,81.611,182399998.0
2005-06-03 14:01:00,81.598,81.624,81.575,81.592,151699999.0
2005-06-03 14:02:00,81.574,81.617,81.565,81.586,166299998.0
2005-06-03 14:03:00,81.601,81.615,81.58,81.58,230199997.0
2005-06-03 14:04:00,81.594,81.629,81.579,81.602,208099998.0
2005-06-03 14:05:00,81.598,81.622,81.574,81.601,253600006.0
2005-06-03 14:06:00,81.583,81.63,81.57,81.597,255400001.0
2005-06-03 14:07:00,81.599,81.646,81.598,81.625,263600000.0
2005-06-03 14:08:00,81.603,81.676,81.595,81.676,116500000.0
2005-06-03 14:09:00,81.646,81.663,81.619,81.626,185100000.0
2005-06-03 14:10:00,81.61,81.644,81.61,81.623,200599997.0
2005-06-03 14:11:00,81.624,81.647,81.622,81.64,225799999.0
2005-06-03 14:12:00,81.602,81.677,81.602,81.644,126100002.0
2005-06-03 14:13:00,81.611,81.647,81.609,81.64,170799999.0
2005-06-03 14:14:00,81.631,81.656,81.609,81.617,182400002.0
2005-06-03 14:15:00,81.605,81.659,81.586,81.611,248699998.0
2005-06-03 14:16:00,81.621,81.633,81.591,81.594,204700000.0
2005-06-03 14:17:00,81.638,81.664,81.615,81.62,141899998.0
2005-06-03 14:18:00,81.637,81.649,81.594,81.594,176799997.0
2005-06-03 14:19:00,81.613,81.662,81.598,81.624,332799999.0
2005-06-03 14:20:00,81.649,81.68,81.642,81.675,223999999.0
2005-06-03 14:21:00,81.649,81.676,81.635,81.649,234000001.0
2005-06-03 14:22:00,81.626,81.662,81.62,81.649,230499995.0
2005-06-03 14:23:00,81.637,81.67,81.624,81.661,113200000.0
2005-06-03 14:24:00,81.653,81.677,81.591,81.612,275900000.0
2005-06-03 14:25:00,81.595,81.634,81.583,81.583,111200001.0
2005-06-03 14:26:00,81.578,81.621,81.572,81.621,143799999.0
2005-06-03 14:27:00,81.603,81.633,81.589,81.59,225100000.0
2005-06-03 14:28:00,81.573,81.615,81.572,81.592,103200000.0
2005-06-03 14:29:00,81.615,81.675,81.585,81.644,234199996.0
2005-06-03 14:30:00,81.604,81.707,81.597,81.601,339599999.0
2005-06-03 14:31:00,81.583,81.625,81.541,81.58,148800001.0
2005-06-03 14:32:00,81.595,81.608,81.525,81.58,101700000.0
2005-06-03 14:33:00,81.599,81.66,81.545,81.643,167500003.0
2005-06-03 14:34:00,81.615,81.645,81.574,81.599,102700000.0
2005-06-03 14:35:00,81.597,81.614,81.503,81.504,236099999.0
2005-06-03 14:36:00,81.507,81.548,81.467,81.514,185000001.0
2005-06-03 14:37:00,81.539,81.578,81.5,81.526,292899999.0
2005-06-03 14:38:00,81.567,81.621,81.544,81.561,198200000.0
2005-06-03 14:39:00,81.618,81.69,81.608,81.619,155100001.0
2005-06-03 14:40:00,81.603,81.669,81.603,81.636,207100002.0
2005-06-03 14:41:00,81.615,81.659,81.601,81.643,183000000.0
2005-06-03 14:42:00,81.607,81.679,81.607,81.65,249900000.0
2005-06-03 14:43:00,81.675,81.675,81.574,81.576,161100002.0
2005-06-03 14:44:00,81.583,81.599,81.56,81.573,150200001.0
2005-06-03 14:45:00,81.568,81.639,81.554,81.633,227100001.0
2005-06-03 14:46:00,81.611,81.634,81.591,81.61,246000002.0
2005-06-03 14:47:00,81.612,81.655,81.596,81.63,247399999.0
2005-06-03 14:48:00,81.567,81.623,81.556,81.581,201100001.0
2005-06-03 14:49:00,81.595,81.631,81.593,81.63,178000001.0
2005-06-03 14:50:00,81.633,81.694,81.614,81.661,143499999.0
2005-06-03 14:51:00,81.655,81.766,81.625,81.739,250000002.0
2005-06-03 14:52:00,81.755,81.777,81.729,81.759,169200000.0
2005-06-03 14:53:00,81.74,81.771,81.719,81.732,156399998.0
2005-06-03 14:54:00,81.706,81.738,81.686,81.716,171499999.0
2005-06-03 14:55:00,81.718,81.756,81.71,81.719,98900001.0
2005-06-03 14:56:00,81.744,81.755,81.664,81.664,142299998.0
2005-06-03 14:57:00,81.696,81.723,81.681,81.69,142500001.0
2005-06-03 14:58:00,81.695,81.709,81.64,81.655,186599997.0
2005-06-03 14:59:00,81.662,81.703,81.658,81.692,236699998.0
2005-06-03 15:00:00,81.658,81.685,81.632,81.656,101900000.0
2005-06-03 15:01:00,81.648,81.688,81.633,81.688,342999996.0
2005-06-03 15:02:00,81.651,81.683,81.622,81.628,141999999.0
2005-06-03 15:03:00,81.687,81.699,81.638,81.648,152200002.0
2005-06-03 15:04:00,81.652,81.676,81.629,81.632,219100000.0
2005-06-03 15:05:00,81.65,81.675,81.635,81.648,227400002.0
2005-06-03 15:06:00,81.64,81.698,81.62,81.662,128199999.0
2005-06-03 15:07:00,81.692,81.71,81.649,81.662,219900004.0
2005-06-03 15:08:00,81.667,81.704,81.647,81.656,203900003.0
2005-06-03 15:09:00,81.671,81.708,81.646,81.663,276199994.0
2005-06-03 15:10:00,81.643,81.679,81.6,81.644,157500003.0
2005-06-03 15:11:00,81.648,81.688,81.623,81.688,165799999.0
2005-06-03 15:12:00,81.673,81.687,81.654,81.668,280699998.0
2005-06-03 15:13:00,81.647,81.679,81.63,81.645,205500000.0
2005-06-03 15:14:00,81.635,81.681,81.635,81.657,130299999.0
2005-06-03 15:15:00,81.609,81.686,81.609,81.662,202200002.0
2005-06-03 15:16:00,81.63,81.683,81.613,81.683,229699998.0
2005-06-03 15:17:00,81.653,81.708,81.645,81.658,197699999.0
2005-06-03 15:18:00,81.652,81.702,81.652,81.695,187999999.0
2005-06-03 15:19:00,81.714,81.737,81.663,81.714,323599997.0
2005-06-03 15:20:00,81.696,81.722,81.677,81.711,302699997.0
2005-06-03 15:21:00,81.679,81.698,81.647,81.647,159000002.0
2005-06-03 15:22:00,81.655,81.684,81.635,81.65,231700001.0
2005-06-03 15:23:00,81.633,81.666,81.622,81.628,97400000.0
2005-06-03 15:24:00,81.621,81.657,81.591,81.607,201600001.0
2005-06-03 15:25:00,81.625,81.64,81.586,81.615,300500001.0
2005-06-03 15:26:00,81.588,81.639,81.585,81.62,261300001.0
2005-06-03 15:27:00,81.613,81.648,81.593,81.648,145300000.0
2005-06-03 15:28:00,81.637,81.659,81.588,81.596,204500004.0
2005-06-03 15:29:00,81.604,81.655,81.604,81.615,288299997.0
2005-06-03 15:30:00,81.63,81.65,81.604,81.636,242899999.0
2005-06-03 15:31:00,81.617,81.658,81.608,81.621,174399999.0
2005-06-03 15:32:00,81.61,81.653,81.592,81.62,304100003.0
2005-06-03 15:33:00,81.637,81.655,81.607,81.63,217099999.0
2005-06-03 15:34:00,81.61,81.665,81.602,81.631,228700000.0
2005-06-03 15:35:00,81.593,81.645,81.587,81.605,372599993.0
2005-06-03 15:36:00,81.622,81.636,81.591,81.593,193900000.0
2005-06-03 15:37:00,81.58,81.636,81.573,81.62,179399996.0
2005-06-03 15:38:00,81.615,81.67,81.598,81.652,148700001.0
2005-06-03 15:39:00,81.608,81.687,81.608,81.679,190900004.0
2005-06-03 15:40:00,81.684,81.703,81.557,81.634,150400002.0
2005-06-03 15:41:00,81.592,81.676,81.592,81.635,177800001.0
2005-06-03 15:42:00,81.606,81.663,81.598,81.663,136100001.0
2005-06-03 15:43:00,81.673,81.675,81.6,81.601,363200000.0
2005-06-03 15:44:00,81.59,81.632,81.564,81.583,172399999.0
2005-06-03 15:45:00,81.6,81.634,81.575,81.591,213699999.0
2005-06-03 15:46:00,81.573,81.61,81.56,81.565,156299999.0
2005-06-03 15:47:00,81.545,81.602,81.543,81.551,301499999.0
2005-06-03 15:48:00,81.557,81.579,81.532,81.563,196799996.0
2005-06-03 15:49:00,81.548,81.589,81.541,81.568,255399999.0
2005-06-03 15:50:00,81.537,81.581,81.529,81.568,141200001.0
2005-06-03 15:51:00,81.58,81.597,81.547,81.574,256600002.0
2005-06-03 15:52:00,81.553,81.592,81.541,81.548,216800002.0
2005-06-03 15:53:00,81.556,81.592,81.526,81.533,150099999.0
2005-06-03 15:54:00,81.554,81.606,81.519,81.538,280100002.0
2005-06-03 15:55:00,81.538,81.575,81.528,81.539,213899997.0
2005-06-03 15:56:00,81.513,81.574,81.513,81.573,262599997.0
2005-06-03 15:57:00,81.556,81.558,81.487,81.489,199300001.0
2005-06-03 15:58:00,81.51,81.538,81.486,81.52,151999999.0
2005-06-03 15:59:00,81.512,81.529,81.487,81.502,141000000.0
2005-06-03 16:00:00,81.509,81.565,81.492,81.511,226700001.0
2005-06-03 16:01:00,81.5,81.55,81.498,81.528,232000003.0
2005-06-03 16:02:00,81.488,81.566,81.487,81.522,243299998.0
2005-06-03 16:03:00,81.506,81.575,81.483,81.495,215799999.0
2005-06-03 16:04:00,81.506,81.532,81.468,81.475,193799996.0
2005-06-03 16:05:00,81.482,81.512,81.46,81.488,253399997.0
2005-06-03 16:06:00,81.447,81.503,81.447,81.47,161600001.0
2005-06-03 16:07:00,81.45,81.484,81.436,81.455,245799998.0
2005-06-03 16:08:00,81.531,81.626,81.478,81.478,234399999.0
2005-06-03 16:09:00,81.49,81.512,81.443,81.455,293400002.0
2005-06-03 16:10:00,81.47,81.512,81.463,81.494,282999997.0
2005-06-03 16:11:00,81.476,81.544,81.476,81.519,138000001.0
2005-06-03 16:12:00,81.502,81.51,81.47,81.487,256300002.0
2005-06-03 16:13:00,81.491,81.521,81.482,81.5,140600003.0
2005-06-03 16:14:00,81.492,81.567,81.473,81.473,208899999.0
2005-06-03 16:15:00,81.493,81.525,81.486,81.502,184999999.0
2005-06-03 16:16:00,81.496,81.525,81.474,81.501,281900004.0
2005-06-03 16:17:00,81.495,81.539,81.467,81.524,222900000.0
2005-06-03 16:18:00,81.506,81.527,81.48,81.51,213400000.0
2005-06-03 16:19:00,81.517,81.529,81.484,81.529,140500000.0
2005-06-03 16:20:00,81.497,81.51,81.451,81.468,136799999.0
2005-06-03 16:21:00,81.446,81.55,81.444,81.518,268400000.0
2005-06-03 16:22:00,81.527,81.534,81.468,81.468,192999995.0
2005-06-03 16:23:00,81.549,81.586,81.48,81.484,265000003.0
2005-06-03 16:24:00,81.462,81.524,81.462,81.49,226700001.0
2005-06-03 16:25:00,81.561,81.598,81.47,81.47,187699999.0
2005-06-03 16:26:00,81.501,81.519,81.459,81.472,152500000.0
2005-06-03 16:27:00,81.466,81.547,81.456,81.492,298399999.0
2005-06-03 16:28:00,81.488,81.515,81.461,81.473,205000000.0
2005-06-03 16:29:00,81.503,81.528,81.483,81.497,148900000.0
2005-06-03 16:30:00,81.527,81.551,81.493,81.511,205199999.0
2005-06-03 16:31:00,81.537,81.55,81.51,81.518,177199997.0
2005-06-03 16:32:00,81.538,81.554,81.502,81.52,205900000.0
2005-06-03 16:33:00,81.525,81.546,81.506,81.51,247300000.0
2005-06-03 16:34:00,81.495,81.552,81.489,81.53,154100000.0
2005-06-03 16:35:00,81.525,81.551,81.507,81.522,251199996.0
2005-06-03 16:36:00,81.515,81.574,81.508,81.564,279199999.0
2005-06-03 16:37:00,81.553,81.567,81.519,81.519,228200003.0
2005-06-03 16:38:00,81.515,81.544,81.502,81.523,160299999.0
2005-06-03 16:39:00,81.555,81.564,81.507,81.507,232000000.0
2005-06-03 16:40:00,81.503,81.541,81.496,81.52,175199997.0
2005-06-03 16:41:00,81.477,81.528,81.477,81.527,200799999.0
2005-06-03 16:42:00,81.477,81.497,81.459,81.468,299399998.0
2005-06-03 16:43:00,81.449,81.508,81.449,81.483,169899999.0
2005-06-03 16:44:00,81.47,81.492,81.46,81.489,145500001.0
2005-06-03 16:45:00,81.437,81.515,81.437,81.49,158600000.0
2005-06-03 16:46:00,81.489,81.512,81.47,81.492,165999999.0
2005-06-03 16:47:00,81.509,81.515,81.474,81.491,135600000.0
2005-06-03 16:48:00,81.452,81.523,81.447,81.48,211899999.0
2005-06-03 16:49:00,81.509,81.514,81.471,81.471,217299996.0
2005-06-03 16:50:00,81.472,81.514,81.444,81.467,268899996.0
2005-06-03 16:51:00,81.452,81.527,81.452,81.517,140600001.0
2005-06-03 16:52:00,81.491,81.528,81.476,81.505,212400000.0
2005-06-03 16:53:00,81.488,81.541,81.472,81.503,192200003.0
2005-06-03 16:54:00,81.523,81.559,81.516,81.555,212299999.0
2005-06-03 16:55:00,81.501,81.546,81.501,81.542,101100001.0
2005-06-03 16:56:00,81.512,81.562,81.51,81.54,169400002.0
2005-06-03 16:57:00,81.534,81.559,81.52,81.543,264499995.0
2005-06-03 16:58:00,81.504,81.532,81.479,81.514,200400000.0
2005-06-03 16:59:00,81.465,81.519,81.456,81.461,179000001.0
2005-06-03 17:00:00,81.48,81.517,81.46,81.463,204999996.0
2005-06-03 17:01:00,81.478,81.503,81.442,81.442,160999999.0
2005-06-03 17:02:00,81.463,81.486,81.444,81.478,122999999.0
2005-06-03 17:03:00,81.46,81.506,81.459,81.48,313200000.0
2005-06-03 17:04:00,81.504,81.517,81.464,81.465,211300001.0
2005-06-03 17:05:00,81.491,81.514,81.472,81.488,273000002.0
2005-06-03 17:06:00,81.513,81.524,81.488,81.492,238300000.0
2005-06-03 17:07:00,81.483,81.513,81.471,81.495,173400000.0
2005-06-03 17:08:00,81.445,81.524,81.444,81.462,254100001.0
2005-06-03 17:09:00,81.42,81.472,81.397,81.397,101400002.0
2005-06-03 17:10:00,81.378,81.42,81.362,81.381,131000001.0
2005-06-03 17:11:00,81.36,81.399,81.353,81.385,227600001.0
2005-06-03 17:12:00,81.372,81.393,81.356,81.369,149499997.0
2005-06-03 17:13:00,81.361,81.363,81.319,81.319,190499999.0
2005-06-03 17:14:00,81.291,81.392,81.284,81.392,206099999.0
2005-06-03 17:15:00,81.359,81.443,81.34,81.391,178900001.0
2005-06-03 17:16:00,81.348,81.465,81.332,81.339,227499999.0
2005-06-03 17:17:00,81.319,81.372,81.319,81.353,202299999.0
2005-06-03 17:18:00,81.348,81.376,81.338,81.345,257599994.0
2005-06-03 17:19:00,81.362,81.368,81.333,81.339,204800001.0
2005-06-03 17:20:00,81.358,81.421,81.329,81.342,165899999.0
2005-06-03 17:21:00,81.345,81.391,81.34,81.38,227400000.0
2005-06-03 17:22:00,81.408,81.424,81.374,81.387,110300000.0
2005-06-03 17:23:00,81.395,81.454,81.385,81.454,197399999.0
2005-06-03 17:24:00,81.397,81.458,81.397,81.427,105900001.0
2005-06-03 17:25:00,81.48,81.488,81.436,81.436,219899998.0
2005-06-03 17:26:00,81.439,81.462,81.417,81.425,170500001.0
2005-06-03 17:27:00,81.462,81.475,81.422,81.422,237200000.0
2005-06-03 17:28:00,81.402,81.456,81.396,81.415,262399999.0
2005-06-03 17:29:00,81.427,81.451,81.404,81.435,189200002.0
2005-06-03 17:30:00,81.448,81.453,81.381,81.385,178899998.0
2005-06-03 17:31:00,81.404,81.421,81.35,81.356,141399999.0
2005-06-03 17:32:00,81.391,81.426,81.37,81.396,218599995.0
2005-06-03 17:33:00,81.37,81.406,81.346,81.361,174400000.0
2005-06-03 17:34:00,81.36,81.405,81.358,81.392,257700002.0
2005-06-03 17:35:00,81.376,81.41,81.364,81.387,179599999.0
2005-06-03 17:36:00,81.363,81.432,81.336,81.397,142399999.0
2005-06-03 17:37:00,81.367,81.383,81.34,81.345,205300000.0
2005-06-03 17:38:00,81.338,81.413,81.334,81.379,247900002.0
2005-06-03 17:39:00,81.358,81.379,81.344,81.368,202900003.0
2005-06-03 17:40:00,81.368,81.421,81.353,81.393,214199999.0
2005-06-03 17:41:00,81.415,81.43,81.37,81.37,305799996.0
2005-06-03 17:42:00,81.385,81.435,81.38,81.415,183399999.0
2005-06-03 17:43:00,81.437,81.452,81.396,81.417,209399998.0
2005-06-03 17:44:00,81.417,81.436,81.394,81.405,206500000.0
2005-06-03 17:45:00,81.385,81.409,81.367,81.381,257399998.0
2005-06-03 17:46:00,81.397,81.413,81.367,81.394,224200000.0
2005-06-03 17:47:00,81.382,81.425,81.378,81.399,121000000.0
2005-06-03 17:48:00,81.398,81.43,81.371,81.38,189199999.0
2005-06-03 17:49:00,81.366,81.394,81.346,81.369,150299998.0
2005-06-03 17:50:00,81.348,81.416,81.339,81.388,205499999.0
2005-06-03 17:51:00,81.378,81.39,81.344,81.36,244500002.0
2005-06-03 17:52:00,81.347,81.379,81.346,81.362,186199998.0
2005-06-03 17:53:00,81.368,81.383,81.341,81.36,358799997.0
2005-06-03 17:54:00,81.373,81.384,81.346,81.349,261499996.0
2005-06-03 17:55:00,81.355,81.412,81.351,81.381,129400003.0
2005-06-03 17:56:00,81.37,81.381,81.335,81.381,175699998.0
2005-06-03 17:57:00,81.368,81.414,81.349,81.414,199000002.0
2005-06-03 17:58:00,81.37,81.426,81.37,81.405,226199998.0
2005-06-03 17:59:00,81.407,81.415,81.364,81.364,190099997.0
2005-06-03 18:00:00,81.354,81.378,81.32,81.354,321599997.0
2005-06-03 18:01:00,81.361,81.389,81.34,81.357,1182000000.0
2005-06-03 18:02:00,81.378,81.412,81.333,81.358,2101099990.0
2005-06-03 18:03:00,81.337,81.396,81.291,81.342,1961900002.0
2005-06-03 18:04:00,81.333,81.403,81.329,81.371,1665499995.0
2005-06-03 18:05:00,81.368,81.4,81.352,81.397,1983499995.0
2005-06-03 18:06:00,81.353,81.408,81.353,81.39,1606099989.0
2005-06-03 18:07:00,81.4,81.41,81.38,81.41,1416299997.0
2005-06-03 18:08:00,81.4,81.42,81.38,81.39,1416299997.0
2005-06-03 18:09:00,81.366,81.414,81.352,81.395,1416299997.0
2005-06-03 18:10:00,81.373,81.423,81.354,81.363,1585400005.0
2005-06-03 18:11:00,81.385,81.385,81.334,81.375,500899999.0
2005-06-03 18:12:00,81.36,81.406,81.342,81.353,1336499997.0
2005-06-03 18:13:00,81.355,81.418,81.342,81.384,1483500003.0
2005-06-03 18:14:00,81.401,81.43,81.37,81.391,1601999997.0
2005-06-03 18:15:00,81.41,81.46,81.39,81.42,575899998.0
2005-06-03 18:16:00,81.39,81.43,81.36,81.43,575899998.0
2005-06-03 18:17:00,81.386,81.411,81.364,81.372,575899998.0
2005-06-03 18:18:00,81.377,81.414,81.36,81.372,988100002.0
2005-06-03 18:19:00,81.395,81.43,81.364,81.381,1765600004.0
2005-06-03 18:20:00,81.397,81.445,81.384,81.395,1744199998.0
2005-06-03 18:21:00,81.408,81.451,81.389,81.392,1628199990.0
2005-06-03 18:22:00,81.414,81.469,81.395,81.428,1755899999.0
2005-06-03 18:23:00,81.44,81.47,81.39,81.47,1900499998.0
2005-06-03 18:24:00,81.364,81.407,81.335,81.355,1900499998.0
2005-06-03 18:25:00,81.43,81.45,81.37,81.37,1798099989.0
2005-06-03 18:26:00,81.331,81.375,81.312,81.326,1798099989.0
2005-06-03 18:27:00,81.335,81.367,81.307,81.337,1312299998.0
2005-06-03 18:28:00,81.333,81.379,81.317,81.336,1096800003.0
2005-06-03 18:29:00,81.338,81.381,81.319,81.327,1309799996.0
2005-06-03 18:30:00,81.326,81.377,81.312,81.349,711000002.0
2005-06-03 18:31:00,81.316,81.382,81.316,81.342,1160699995.0
2005-06-03 18:32:00,81.376,81.404,81.342,81.38,1769300011.0
2005-06-03 18:33:00,81.392,81.416,81.349,81.37,1796499986.0
2005-06-03 18:34:00,81.356,81.404,81.33,81.357,1592899996.0
2005-06-03 18:35:00,81.359,81.417,81.339,81.371,1497399992.0
2005-06-03 18:36:00,81.377,81.424,81.364,81.399,1638399998.0
2005-06-03 18:37:00,81.384,81.446,81.368,81.415,996799997.0
2005-06-03 18:38:00,81.432,81.46,81.401,81.426,680500002.0
2005-06-03 18:39:00,81.414,81.439,81.378,81.404,431899998.0
2005-06-03 18:40:00,81.392,81.45,81.384,81.406,820600001.0
2005-06-03 18:41:00,81.415,81.457,81.388,81.417,858699995.0
2005-06-03 18:42:00,81.389,81.462,81.381,81.429,738800001.0
2005-06-03 18:43:00,81.418,81.457,81.41,81.42,1411700005.0
2005-06-03 18:44:00,81.415,81.448,81.401,81.412,776899998.0
2005-06-03 18:45:00,81.44,81.475,81.404,81.418,920199997.0
2005-06-03 18:46:00,81.423,81.472,81.327,81.466,730099995.0
2005-06-03 18:47:00,81.426,81.468,81.408,81.435,528399996.0
2005-06-03 18:48:00,81.402,81.444,81.392,81.414,704000003.0
2005-06-03 18:49:00,81.422,81.471,81.41,81.427,864899994.0
2005-06-03 18:50:00,81.416,81.467,81.407,81.422,1011600000.0
2005-06-03 18:51:00,81.409,81.47,81.372,81.421,448700002.0
2005-06-03 18:52:00,81.46,81.486,81.412,81.432,859499997.0
2005-06-03 18:53:00,81.457,81.476,81.378,81.432,775300002.0
2005-06-03 18:54:00,81.446,81.463,81.363,81.383,986800003.0
2005-06-03 18:55:00,81.403,81.468,81.403,81.459,1106799994.0
2005-06-03 18:56:00,81.384,81.47,81.344,81.408,716699996.0
2005-06-03 18:57:00,81.376,81.482,81.305,81.328,439399997.0
2005-06-03 18:58:00,81.395,81.473,81.391,81.44,1271699994.0
2005-06-03 18:59:00,81.44,81.466,81.416,81.438,1051799998.0
2005-06-03 19:00:00,81.446,81.486,81.431,81.482,680699998.0
2005-06-03 19:01:00,81.449,81.489,81.437,81.469,611600003.0
2005-06-03 19:02:00,81.408,81.481,81.408,81.453,274799999.0
2005-06-03 19:03:00,81.45,81.475,81.399,81.445,652300001.0
2005-06-03 19:04:00,81.448,81.478,81.409,81.449,629699997.0
2005-06-03 19:05:00,81.461,81.515,81.446,81.498,399899992.0
2005-06-03 19:06:00,81.467,81.517,81.45,81.467,520099999.0
2005-06-03 19:07:00,81.462,81.512,81.457,81.467,1102400003.0
2005-06-03 19:08:00,81.463,81.521,81.424,81.475,845299992.0
2005-06-03 19:09:00,81.507,81.524,81.459,81.487,756899994.0
2005-06-03 19:10:00,81.498,81.506,81.421,81.445,592799997.0
2005-06-03 19:11:00,81.423,81.462,81.422,81.437,184999998.0
2005-06-03 19:12:00,81.407,81.455,81.343,81.343,340399998.0
2005-06-03 19:13:00,81.401,81.474,81.401,81.416,432800000.0
2005-06-03 19:14:00,81.408,81.482,81.408,81.431,484500000.0
2005-06-03 19:15:00,81.418,81.462,81.406,81.436,620299994.0
2005-06-03 19:16:00,81.415,81.466,81.405,81.437,348800001.0
2005-06-03 19:17:00,81.447,81.48,81.421,81.421,765799999.0
2005-06-03 19:18:00,81.409,81.474,81.381,81.456,495000006.0
2005-06-03 19:19:00,81.463,81.529,81.459,81.52,577000000.0
2005-06-03 19:20:00,81.485,81.512,81.453,81.476,271299998.0
2005-06-03 19:21:00,81.49,81.511,81.457,81.471,285800003.0
2005-06-03 19:22:00,81.473,81.502,81.411,81.451,388500000.0
2005-06-03 19:23:00,81.473,81.494,81.425,81.455,1569799994.0
2005-06-03 19:24:00,81.444,81.509,81.442,81.491,737900000.0
2005-06-03 19:25:00,81.497,81.498,81.394,81.394,987899998.0
2005-06-03 19:26:00,81.365,81.503,81.365,81.433,1134699993.0
2005-06-03 19:27:00,81.454,81.48,81.42,81.448,1165300000.0
2005-06-03 19:28:00,81.444,81.483,81.399,81.427,531600004.0
2005-06-03 19:29:00,81.382,81.494,81.382,81.494,748599995.0
2005-06-03 19:30:00,81.478,81.5,81.444,81.489,891399995.0
2005-06-03 19:31:00,81.476,81.512,81.451,81.451,485900001.0
2005-06-03 19:32:00,81.484,81.511,81.461,81.474,778300003.0
2005-06-03 19:33:00,81.483,81.509,81.452,81.476,578799999.0
2005-06-03 19:34:00,81.469,81.529,81.449,81.475,729799997.0
2005-06-03 19:35:00,81.504,81.517,81.465,81.469,854299996.0
2005-06-03 19:36:00,81.475,81.552,81.475,81.518,446500001.0
2005-06-03 19:37:00,81.517,81.548,81.492,81.517,333200000.0
2005-06-03 19:38:00,81.488,81.549,81.477,81.526,1088000000.0
2005-06-03 19:39:00,81.48,81.539,81.475,81.514,836399995.0
2005-06-03 19:40:00,81.497,81.546,81.485,81.491,664500001.0
2005-06-03 19:41:00,81.486,81.516,81.475,81.513,784399999.0
2005-06-03 19:42:00,81.484,81.53,81.464,81.47,482500000.0
2005-06-03 19:43:00,81.479,81.516,81.469,81.49,396000003.0
2005-06-03 19:44:00,81.484,81.514,81.463,81.479,408999999.0
2005-06-03 19:45:00,81.488,81.517,81.459,81.497,440400000.0
2005-06-03 19:46:00,81.492,81.527,81.458,81.494,335699998.0
2005-06-03 19:47:00,81.495,81.547,81.495,81.523,228099998.0
2005-06-03 19:48:00,81.521,81.561,81.502,81.523,938700000.0
2005-06-03 19:49:00,81.519,81.556,81.461,81.493,499900000.0
2005-06-03 19:50:00,81.496,81.534,81.489,81.517,390999996.0
2005-06-03 19:51:00,81.535,81.555,81.504,81.511,304100001.0
2005-06-03 19:52:00,81.485,81.547,81.47,81.498,409499998.0
2005-06-03 19:53:00,81.499,81.521,81.468,81.494,555799997.0
2005-06-03 19:54:00,81.487,81.534,81.487,81.528,1070399995.0
2005-06-03 19:55:00,81.517,81.544,81.49,81.504,307800000.0
2005-06-03 19:56:00,81.483,81.564,81.483,81.534,301999998.0
2005-06-03 19:57:00,81.54,81.558,81.499,81.524,534800001.0
2005-06-03 19:58:00,81.543,81.565,81.518,81.542,738299999.0
2005-06-03 19:59:00,81.562,81.563,81.512,81.522,847899996.0
2005-06-03 20:00:00,81.513,81.538,81.493,81.506,341999999.0
2005-06-03 20:01:00,81.495,81.537,81.477,81.481,458900000.0
2005-06-03 20:02:00,81.481,81.525,81.461,81.487,793099992.0
2005-06-03 20:03:00,81.499,81.505,81.457,81.485,369799999.0
2005-06-03 20:04:00,81.494,81.522,81.463,81.483,281800000.0
2005-06-03 20:05:00,81.466,81.51,81.437,81.485,523099996.0
2005-06-03 20:06:00,81.485,81.515,81.439,81.476,1040700004.0
2005-06-03 20:07:00,81.475,81.509,81.45,81.463,741700000.0
2005-06-03 20:08:00,81.455,81.512,81.449,81.498,619800002.0
2005-06-03 20:09:00,81.47,81.492,81.423,81.423,511699999.0
2005-06-03 20:10:00,81.444,81.523,81.425,81.497,670600001.0
2005-06-03 20:11:00,81.489,81.506,81.459,81.473,676000004.0
2005-06-03 20:12:00,81.447,81.521,81.442,81.502,1376600001.0
2005-06-03 20:13:00,81.509,81.525,81.45,81.471,612499998.0
2005-06-03 20:14:00,81.492,81.532,81.474,81.511,534599998.0
2005-06-03 20:15:00,81.496,81.535,81.486,81.493,801499990.0
2005-06-03 20:16:00,81.511,81.548,81.462,81.485,533700005.0
2005-06-03 20:17:00,81.503,81.541,81.484,81.518,345899997.0
2005-06-03 20:18:00,81.508,81.548,81.492,81.537,177700001.0
2005-06-03 20:19:00,81.541,81.555,81.477,81.487,347099996.0
2005-06-03 20:20:00,81.486,81.547,81.472,81.491,865499996.0
2005-06-03 20:21:00,81.481,81.546,81.481,81.512,513499999.0
2005-06-03 20:22:00,81.506,81.547,81.493,81.502,813999994.0
2005-06-03 20:23:00,81.49,81.549,81.49,81.505,658499998.0
2005-06-03 20:24:00,81.491,81.541,81.488,81.522,498900002.0
2005-06-03 20:25:00,81.491,81.535,81.462,81.478,747100002.0
2005-06-03 20:26:00,81.49,81.532,81.449,81.463,498100001.0
2005-06-03 20:27:00,81.495,81.543,81.485,81.501,411899999.0
2005-06-03 20:28:00,81.496,81.552,81.476,81.491,1180899999.0
2005-06-03 20:29:00,81.502,81.544,81.435,81.498,1532699996.0
2005-06-03 20:30:00,81.495,81.538,81.488,81.521,1309099995.0
2005-06-03 20:31:00,81.533,81.558,81.488,81.54,1191800007.0
2005-06-03 20:32:00,81.506,81.557,81.493,81.513,979399996.0
2005-06-03 20:33:00,81.519,81.546,81.498,81.512,636199997.0
2005-06-03 20:34:00,81.516,81.557,81.499,81.513,466900001.0
2005-06-03 20:35:00,81.506,81.545,81.482,81.498,589599999.0
2005-06-03 20:36:00,81.506,81.54,81.492,81.521,469799998.0
2005-06-03 20:37:00,81.514,81.54,81.496,81.517,545400003.0
2005-06-03 20:38:00,81.531,81.543,81.476,81.5,944199999.0
2005-06-03 20:39:00,81.483,81.536,81.467,81.484,494499999.0
2005-06-03 20:40:00,81.467,81.546,81.461,81.474,1235400002.0
2005-06-03 20:41:00,81.468,81.532,81.468,81.494,1128299998.0
2005-06-03 20:42:00,81.489,81.552,81.479,81.531,947499999.0
2005-06-03 20:43:00,81.54,81.546,81.477,81.486,839600001.0
2005-06-03 20:44:00,81.505,81.533,81.47,81.482,683499994.0
2005-06-03 20:45:00,81.499,81.535,81.471,81.498,548999997.0
2005-06-03 20:46:00,81.512,81.55,81.49,81.526,636899999.0
2005-06-03 20:47:00,81.531,81.531,81.461,81.485,891199999.0
2005-06-03 20:48:00,81.469,81.529,81.462,81.489,635899999.0
2005-06-03 20:49:00,81.491,81.534,81.463,81.485,396599996.0
2005-06-03 20:50:00,81.439,81.525,81.421,81.465,1160799987.0
2005-06-03 20:51:00,81.482,81.547,81.472,81.489,443000001.0
2005-06-03 20:52:00,81.505,81.55,81.491,81.501,419000001.0
2005-06-03 20:53:00,81.506,81.547,81.496,81.507,1204099998.0
2005-06-03 20:54:00,81.464,81.542,81.464,81.503,556899994.0
2005-06-03 20:55:00,81.493,81.549,81.456,81.502,1233799999.0
2005-06-03 20:56:00,81.495,81.554,81.484,81.51,782899999.0
2005-06-03 20:57:00,81.515,81.556,81.508,81.542,700700006.0
2005-06-03 20:58:00,81.508,81.563,81.493,81.525,1306199994.0
2005-06-03 20:59:00,81.544,81.58,81.516,81.57,1109700000.0
2005-06-03 21:00:00,81.569,81.587,81.515,81.54,1126999998.0
2005-06-03 21:01:00,81.557,81.585,81.529,81.562,918999994.0
2005-06-03 21:02:00,81.55,81.585,81.525,81.548,447400003.0
2005-06-03 21:03:00,81.54,81.574,81.523,81.538,341399999.0
2005-06-03 21:04:00,81.534,81.564,81.496,81.525,396800004.0
2005-06-03 21:05:00,81.48,81.549,81.48,81.532,630799993.0
2005-06-03 21:06:00,81.509,81.554,81.48,81.554,637699998.0
2005-06-03 21:07:00,81.533,81.56,81.51,81.531,772399993.0
2005-06-03 21:08:00,81.526,81.567,81.522,81.567,899900004.0
2005-06-03 21:09:00,81.569,81.57,81.519,81.527,338499998.0
2005-06-03 21:10:00,81.521,81.566,81.49,81.536,743400002.0
2005-06-03 21:11:00,81.533,81.554,81.5,81.515,653399998.0
2005-06-03 21:12:00,81.496,81.565,81.496,81.524,297199999.0
2005-06-03 21:13:00,81.535,81.565,81.511,81.521,433399998.0
2005-06-03 21:14:00,81.533,81.565,81.499,81.528,721200001.0
2005-06-03 21:15:00,81.544,81.574,81.486,81.514,819700002.0
2005-06-03 21:16:00,81.509,81.572,81.498,81.51,705700006.0
2005-06-03 21:17:00,81.518,81.551,81.49,81.504,1028099993.0
2005-06-03 21:18:00,81.493,81.55,81.493,81.518,623800004.0
2005-06-03 21:19:00,81.508,81.555,81.495,81.518,848199998.0
2005-06-03 21:20:00,81.475,81.534,81.468,81.504,1344899992.0
2005-06-03 21:21:00,81.526,81.567,81.508,81.516,907700001.0
2005-06-03 21:22:00,81.508,81.557,81.497,81.512,920400006.0
2005-06-03 21:23:00,81.523,81.561,81.499,81.528,704799998.0
2005-06-03 21:24:00,81.516,81.56,81.485,81.529,891299998.0
2005-06-03 21:25:00,81.556,81.562,81.491,81.508,983799995.0
2005-06-03 21:26:00,81.505,81.55,81.494,81.524,466799999.0
2005-06-03 21:27:00,81.535,81.537,81.475,81.475,479699995.0
2005-06-03 21:28:00,81.466,81.534,81.459,81.473,424799999.0
2005-06-03 21:29:00,81.467,81.544,81.459,81.516,632400005.0
2005-06-03 21:30:00,81.521,81.564,81.497,81.523,299199996.0
2005-06-03 21:31:00,81.557,81.565,81.493,81.539,369799998.0
2005-06-03 21:32:00,81.515,81.569,81.509,81.547,267900000.0
2005-06-03 21:33:00,81.556,81.571,81.51,81.51,460499997.0
2005-06-03 21:34:00,81.543,81.558,81.52,81.531,192299999.0
2005-06-03 21:35:00,81.547,81.582,81.513,81.524,363399999.0
2005-06-03 21:36:00,81.513,81.555,81.494,81.528,508599994.0
2005-06-03 21:37:00,81.53,81.575,81.516,81.528,547399999.0
2005-06-03 21:38:00,81.518,81.587,81.501,81.57,115700001.0
2005-06-03 21:39:00,81.538,81.555,81.494,81.506,226800000.0
2005-06-03 21:40:00,81.509,81.56,81.509,81.531,491399998.0
2005-06-03 21:41:00,81.511,81.551,81.482,81.528,311200000.0
2005-06-03 21:42:00,81.494,81.539,81.461,81.468,340699997.0
2005-06-03 21:43:00,81.473,81.534,81.467,81.53,375299994.0
2005-06-03 21:44:00,81.461,81.525,81.461,81.5,927500001.0
2005-06-03 21:45:00,81.479,81.544,81.455,81.466,349800001.0
2005-06-03 21:46:00,81.479,81.525,81.458,81.473,229000002.0
2005-06-03 21:47:00,81.462,81.506,81.448,81.468,441000000.0
2005-06-03 21:48:00,81.476,81.528,81.429,81.433,601200003.0
2005-06-03 21:49:00,81.434,81.501,81.423,81.45,241300002.0
2005-06-03 21:50:00,81.455,81.496,81.453,81.463,238500001.0
2005-06-03 21:51:00,81.448,81.487,81.433,81.471,378900000.0
2005-06-03 21:52:00,81.468,81.486,81.45,81.456,193300002.0
2005-06-03 21:53:00,81.463,81.5,81.445,81.49,612299992.0
2005-06-03 21:54:00,81.468,81.518,81.456,81.469,326199992.0
2005-06-03 21:55:00,81.445,81.521,81.445,81.517,244799996.0
2005-06-03 21:56:00,81.462,81.528,81.45,81.502,256299997.0
2005-06-03 21:57:00,81.511,81.523,81.471,81.496,141199999.0
2005-06-03 21:58:00,81.445,81.487,81.436,81.458,209999998.0
2005-06-03 21:59:00,81.447,81.49,81.431,81.46,358099997.0
2005-06-03 22:00:00,81.455,81.483,81.409,81.451,658000005.0
2005-06-03 22:01:00,81.45,81.491,81.443,81.463,746800005.0
2005-06-03 22:02:00,81.409,81.468,81.393,81.425,761299997.0
2005-06-03 22:03:00,81.446,81.46,81.408,81.421,359999998.0
2005-06-03 22:04:00,81.414,81.465,81.4,81.443,662799996.0
2005-06-03 22:05:00,81.452,81.476,81.448,81.458,219199999.0
2005-06-03 22:06:00,81.432,81.465,81.424,81.443,164700001.0
2005-06-03 22:07:00,81.478,81.494,81.438,81.456,250699999.0
2005-06-03 22:08:00,81.447,81.447,81.419,81.422,87899999.0
2005-06-03 22:09:00,81.449,81.465,81.401,81.401,149900000.0
2005-06-03 22:10:00,81.395,81.419,81.374,81.385,183399999.0
2005-06-03 22:11:00,81.392,81.431,81.379,81.416,377799999.0
2005-06-03 22:12:00,81.373,81.408,81.341,81.385,430099997.0
2005-06-03 22:13:00,81.405,81.426,81.357,81.392,397400000.0
2005-06-03 22:14:00,81.369,81.433,81.369,81.422,355699997.0
2005-06-03 22:15:00,81.405,81.436,81.404,81.432,175700002.0
2005-06-03 22:16:00,81.387,81.429,81.367,81.4,414000000.0
2005-06-03 22:17:00,81.42,81.452,81.409,81.424,244600001.0
2005-06-03 22:18:00,81.433,81.446,81.402,81.415,384099998.0
2005-06-03 22:19:00,81.421,81.458,81.409,81.43,334599999.0
2005-06-03 22:20:00,81.406,81.446,81.404,81.446,239299999.0
2005-06-03 22:21:00,81.441,81.444,81.387,81.387,206599996.0
2005-06-03 22:22:00,81.397,81.449,81.384,81.394,430599999.0
2005-06-03 22:23:00,81.396,81.432,81.37,81.385,452799999.0
2005-06-03 22:24:00,81.356,81.415,81.339,81.415,241499999.0
2005-06-03 22:25:00,81.388,81.426,81.353,81.396,215900001.0
2005-06-03 22:26:00,81.356,81.384,81.32,81.36,255799999.0
2005-06-03 22:27:00,81.35,81.421,81.35,81.373,728499994.0
2005-06-03 22:28:00,81.334,81.381,81.321,81.355,312700001.0
2005-06-03 22:29:00,81.329,81.413,81.324,81.413,293800002.0
2005-06-03 22:30:00,81.377,81.408,81.356,81.39,174399998.0
2005-06-03 22:31:00,81.373,81.418,81.328,81.361,535200000.0
2005-06-03 22:32:00,81.39,81.436,81.348,81.358,369900003.0
2005-06-03 22:33:00,81.358,81.438,81.345,81.384,696399996.0
2005-06-03 22:34:00,81.372,81.428,81.36,81.398,463500001.0
2005-06-03 22:35:00,81.392,81.434,81.383,81.402,141600002.0
2005-06-03 22:36:00,81.377,81.457,81.368,81.402,283800000.0
2005-06-03 22:37:00,81.447,81.468,81.42,81.447,334200001.0
2005-06-03 22:38:00,81.434,81.456,81.419,81.443,144799997.0
2005-06-03 22:39:00,81.439,81.452,81.418,81.418,308199997.0
2005-06-03 22:40:00,81.405,81.433,81.383,81.412,265399999.0
2005-06-03 22:41:00,81.41,81.468,81.41,81.463,281199998.0
2005-06-03 22:42:00,81.421,81.491,81.421,81.48,243300002.0
2005-06-03 22:43:00,81.455,81.482,81.431,81.464,339700002.0
2005-06-03 22:44:00,81.465,81.484,81.437,81.445,392000000.0
2005-06-03 22:45:00,81.468,81.482,81.433,81.453,522799997.0
2005-06-03 22:46:00,81.446,81.478,81.43,81.43,288600001.0
2005-06-03 22:47:00,81.479,81.481,81.42,81.423,222699996.0
2005-06-03 22:48:00,81.43,81.467,81.382,81.382,367899996.0
2005-06-03 22:49:00,81.391,81.434,81.367,81.387,256799998.0
2005-06-03 22:50:00,81.357,81.411,81.343,81.38,264300002.0
2005-06-03 22:51:00,81.396,81.452,81.379,81.411,267299999.0
2005-06-03 22:52:00,81.386,81.443,81.386,81.434,277900001.0
2005-06-03 22:53:00,81.442,81.462,81.397,81.44,509299991.0
2005-06-03 22:54:00,81.421,81.457,81.399,81.4,368099997.0
2005-06-03 22:55:00,81.402,81.448,81.402,81.441,284500000.0
2005-06-03 22:56:00,81.386,81.448,81.386,81.448,214599996.0
2005-06-03 22:57:00,81.451,81.459,81.412,81.438,386599999.0
2005-06-03 22:58:00,81.438,81.464,81.399,81.433,205899999.0
2005-06-03 22:59:00,81.422,81.483,81.392,81.392,472700002.0
2005-06-03 23:00:00,81.46,81.46,81.46,81.46,208200000.0
2005-06-03 23:01:00,81.49,81.49,81.49,81.49,208200000.0
2005-06-03 23:03:00,81.46,81.46,81.46,81.46,208200000.0
2005-06-03 23:05:00,81.44,81.44,81.44,81.44,208200000.0
2005-06-03 23:09:00,81.45,81.45,81.45,81.45,208200000.0
2005-06-03 23:11:00,81.41,81.41,81.41,81.41,208200000.0
2005-06-03 23:13:00,81.4,81.4,81.4,81.4,208200000.0
2005-06-03 23:15:00,81.46,81.46,81.46,81.46,208200000.0
2005-06-03 23:17:00,81.36,81.36,81.36,81.36,208200000.0
2005-06-03 23:19:00,81.37,81.37,81.37,81.37,208200000.0
2005-06-03 23:21:00,81.44,81.44,81.44,81.44,208200000.0
2005-06-03 23:23:00,81.37,81.37,81.37,81.37,208200000.0
2005-06-03 23:25:00,81.41,81.41,81.41,81.41,208200000.0
2005-06-03 23:27:00,81.36,81.36,81.36,81.36,208200000.0
2005-06-03 23:29:00,81.39,81.39,81.39,81.39,208200000.0
2005-06-03 23:31:00,81.45,81.45,81.45,81.45,208200000.0
2005-06-03 23:33:00,81.36,81.36,81.36,81.36,208200000.0
2005-06-03 23:37:00,81.39,81.39,81.39,81.39,208200000.0
2005-06-03 23:39:00,81.47,81.47,81.47,81.47,208200000.0
2005-06-03 23:43:00,81.48,81.48,81.48,81.48,208200000.0
2005-06-03 23:45:00,81.47,81.47,81.47,81.47,208200000.0
2005-06-03 23:49:00,81.46,81.46,81.46,81.46,208200000.0
2005-06-03 23:51:00,81.36,81.36,81.36,81.36,208200000.0
2005-06-05 23:00:00,81.416,81.416,81.349,81.363,208200000.0
2005-06-05 23:01:00,81.378,81.378,81.287,81.346,180400000.0
2005-06-05 23:02:00,81.372,81.379,81.344,81.359,142599998.0
2005-06-05 23:03:00,81.358,81.379,81.341,81.361,201299999.0
2005-06-05 23:04:00,81.361,81.38,81.344,81.361,159000001.0
2005-06-05 23:05:00,81.369,81.386,81.352,81.361,146499998.0
2005-06-05 23:06:00,81.342,81.373,81.342,81.37,234299998.0
2005-06-05 23:07:00,81.361,81.375,81.341,81.368,216400000.0
2005-06-05 23:08:00,81.361,81.368,81.341,81.349,268199998.0
2005-06-05 23:09:00,81.356,81.381,81.331,81.346,161299998.0
2005-06-05 23:10:00,81.347,81.382,81.339,81.365,301299998.0
2005-06-05 23:11:00,81.366,81.378,81.353,81.378,174500000.0
2005-06-05 23:12:00,81.359,81.381,81.344,81.349,98700000.0
2005-06-05 23:13:00,81.359,81.37,81.339,81.351,120800002.0
2005-06-05 23:14:00,81.361,81.372,81.347,81.35,204399998.0
2005-06-05 23:15:00,81.358,81.365,81.337,81.337,132500002.0
2005-06-05 23:16:00,81.367,81.367,81.334,81.343,301700002.0
2005-06-05 23:17:00,81.366,81.368,81.326,81.339,225399999.0
2005-06-05 23:18:00,81.342,81.369,81.334,81.352,111400001.0
2005-06-05 23:19:00,81.36,81.37,81.338,81.357,291200000.0
2005-06-05 23:20:00,81.359,81.362,81.327,81.34,220899998.0
2005-06-05 23:21:00,81.358,81.358,81.329,81.33,170100001.0
2005-06-05 23:22:00,81.362,81.368,81.327,81.348,226199998.0
2005-06-05 23:23:00,81.367,81.375,81.318,81.318,258899997.0
2005-06-05 23:24:00,81.336,81.369,81.328,81.361,207700002.0
2005-06-05 23:25:00,81.349,81.369,81.337,81.346,104600000.0
2005-06-05 23:26:00,81.351,81.363,81.316,81.316,174200000.0
2005-06-05 23:27:00,81.345,81.366,81.338,81.36,184600000.0
2005-06-05 23:28:00,81.345,81.372,81.329,81.372,190299998.0
2005-06-05 23:29:00,81.343,81.368,81.328,81.361,247400000.0
2005-06-05 23:30:00,81.34,81.36,81.327,81.345,154499999.0
2005-06-05 23:31:00,81.337,81.36,81.321,81.344,221400000.0
2005-06-05 23:32:00,81.329,81.364,81.329,81.356,95000001.0
2005-06-05 23:33:00,81.355,81.361,81.322,81.347,235299998.0
2005-06-05 23:34:00,81.332,81.382,81.326,81.346,358299996.0
2005-06-05 23:35:00,81.329,81.366,81.329,81.355,230499995.0
2005-06-05 23:36:00,81.336,81.385,81.336,81.362,239499999.0
2005-06-05 23:37:00,81.353,81.371,81.334,81.357,133099999.0
2005-06-05 23:38:00,81.34,81.363,81.33,81.352,108899999.0
2005-06-05 23:39:00,81.37,81.377,81.303,81.348,128299999.0
2005-06-05 23:40:00,81.364,81.374,81.349,81.352,226899997.0
2005-06-05 23:41:00,81.358,81.371,81.339,81.368,317599994.0
2005-06-05 23:42:00,81.376,81.385,81.346,81.351,264799999.0
2005-06-05 23:43:00,81.363,81.392,81.347,81.356,168400002.0
2005-06-05 23:44:00,81.365,81.378,81.346,81.372,252099997.0
2005-06-05 23:45:00,81.347,81.376,81.34,81.361,182199999.0
2005-06-05 23:46:00,81.362,81.37,81.338,81.352,245500000.0
2005-06-05 23:47:00,81.363,81.391,81.345,81.351,57000000.0
2005-06-05 23:48:00,81.338,81.36,81.328,81.358,274000006.0
2005-06-05 23:49:00,81.341,81.374,81.335,81.35,262499999.0
2005-06-05 23:50:00,81.337,81.363,81.29,81.296,138400000.0
2005-06-05 23:51:00,81.312,81.34,81.281,81.331,193300001.0
2005-06-05 23:52:00,81.326,81.339,81.298,81.313,222600004.0
2005-06-05 23:53:00,81.295,81.347,81.287,81.347,163500000.0
2005-06-05 23:54:00,81.343,81.353,81.326,81.338,107500000.0
2005-06-05 23:55:00,81.328,81.357,81.313,81.341,218799998.0
2005-06-05 23:56:00,81.345,81.378,81.343,81.374,72100000.0
2005-06-05 23:57:00,81.359,81.359,81.337,81.337,113100000.0
2005-06-05 23:58:00,81.355,81.368,81.342,81.349,255799998.0
2005-06-05 23:59:00,81.354,81.37,81.333,81.358,222100003.0
2005-06-06 00:00:00,81.342,81.376,81.336,81.366,155599998.0
2005-06-06 00:01:00,81.369,81.369,81.328,81.348,178200003.0
2005-06-06 00:02:00,81.353,81.38,81.347,81.376,168300000.0
2005-06-06 00:03:00,81.349,81.412,81.349,81.411,111100000.0
2005-06-06 00:04:00,81.422,81.422,81.351,81.369,167000001.0
2005-06-06 00:05:00,81.373,81.413,81.367,81.387,181700000.0
2005-06-06 00:06:00,81.348,81.393,81.348,81.387,195300002.0
2005-06-06 00:07:00,81.375,81.399,81.365,81.365,195099999.0
2005-06-06 00:08:00,81.359,81.393,81.347,81.369,154899999.0
2005-06-06 00:09:00,81.381,81.381,81.347,81.362,186199998.0
2005-06-06 00:10:00,81.367,81.408,81.352,81.396,194499999.0
2005-06-06 00:11:00,81.409,81.412,81.381,81.388,254400002.0
2005-06-06 00:12:00,81.365,81.401,81.365,81.387,127000000.0
2005-06-06 00:13:00,81.37,81.406,81.369,81.392,250399999.0
2005-06-06 00:14:00,81.394,81.394,81.363,81.363,220799998.0
2005-06-06 00:15:00,81.384,81.4,81.368,81.382,248000002.0
2005-06-06 00:16:00,81.363,81.394,81.358,81.386,192999998.0
2005-06-06 00:17:00,81.376,81.392,81.359,81.377,167800003.0
2005-06-06 00:18:00,81.37,81.384,81.352,81.383,216899998.0
2005-06-06 00:19:00,81.397,81.398,81.358,81.358,217099999.0
2005-06-06 00:20:00,81.357,81.395,81.357,81.381,150099999.0
2005-06-06 00:21:00,81.387,81.389,81.362,81.369,166699999.0
2005-06-06 00:22:00,81.378,81.401,81.368,81.381,204499999.0
2005-06-06 00:23:00,81.349,81.402,81.344,81.393,347199997.0
2005-06-06 00:24:00,81.368,81.402,81.368,81.385,135900000.0
2005-06-06 00:25:00,81.371,81.395,81.358,81.368,264499998.0
2005-06-06 00:26:00,81.37,81.387,81.357,81.357,151400000.0
2005-06-06 00:27:00,81.36,81.393,81.34,81.349,204299997.0
2005-06-06 00:28:00,81.377,81.378,81.346,81.346,140100002.0
2005-06-06 00:29:00,81.35,81.387,81.35,81.379,251099998.0
2005-06-06 00:30:00,81.359,81.385,81.351,81.369,246300001.0
2005-06-06 00:31:00,81.361,81.371,81.346,81.352,193900000.0
2005-06-06 00:32:00,81.39,81.4,81.353,81.353,177000001.0
2005-06-06 00:33:00,81.343,81.395,81.337,81.385,154900000.0
2005-06-06 00:34:00,81.352,81.383,81.338,81.35,166699999.0
2005-06-06 00:35:00,81.358,81.392,81.349,81.366,118800000.0
2005-06-06 00:36:00,81.368,81.385,81.338,81.36,349500004.0
2005-06-06 00:37:00,81.352,81.359,81.331,81.331,203499998.0
2005-06-06 00:38:00,81.358,81.363,81.335,81.338,324399998.0
2005-06-06 00:39:00,81.371,81.383,81.351,81.381,181399999.0
2005-06-06 00:40:00,81.388,81.409,81.37,81.392,203299999.0
2005-06-06 00:41:00,81.399,81.426,81.384,81.426,158400000.0
2005-06-06 00:42:00,81.404,81.422,81.383,81.401,213899999.0
2005-06-06 00:43:00,81.416,81.431,81.395,81.405,196199998.0
2005-06-06 00:44:00,81.381,81.417,81.373,81.383,268699996.0
2005-06-06 00:45:00,81.399,81.407,81.379,81.382,157199999.0
2005-06-06 00:46:00,81.411,81.429,81.388,81.395,105999999.0
2005-06-06 00:47:00,81.389,81.423,81.389,81.402,209999996.0
2005-06-06 00:48:00,81.398,81.417,81.378,81.388,169300002.0
2005-06-06 00:49:00,81.42,81.426,81.394,81.404,205100001.0
2005-06-06 00:50:00,81.429,81.429,81.389,81.389,300299997.0
2005-06-06 00:51:00,81.388,81.411,81.379,81.411,222099999.0
2005-06-06 00:52:00,81.421,81.421,81.378,81.378,81499999.0
2005-06-06 00:53:00,81.37,81.402,81.37,81.402,161200000.0
2005-06-06 00:54:00,81.385,81.402,81.371,81.377,289600001.0
2005-06-06 00:55:00,81.395,81.406,81.369,81.369,227499998.0
2005-06-06 00:56:00,81.389,81.419,81.381,81.393,110899999.0
2005-06-06 00:57:00,81.396,81.42,81.388,81.4,201600002.0
2005-06-06 00:58:00,81.422,81.494,81.398,81.403,190199999.0
2005-06-06 00:59:00,81.421,81.447,81.41,81.435,137699997.0
2005-06-06 01:00:00,81.421,81.453,81.394,81.409,276100001.0
2005-06-06 01:01:00,81.411,81.474,81.403,81.473,190399997.0
2005-06-06 01:02:00,81.442,81.45,81.408,81.414,224100000.0
2005-06-06 01:03:00,81.407,81.455,81.402,81.417,278199997.0
2005-06-06 01:04:00,81.448,81.454,81.419,81.429,183499998.0
2005-06-06 01:05:00,81.433,81.451,81.417,81.45,198600001.0
2005-06-06 01:06:00,81.446,81.47,81.419,81.454,207800003.0
2005-06-06 01:07:00,81.428,81.475,81.419,81.453,275599997.0
2005-06-06 01:08:00,81.424,81.466,81.418,81.463,193800001.0
2005-06-06 01:09:00,81.466,81.47,81.44,81.451,308600003.0
2005-06-06 01:10:00,81.439,81.469,81.433,81.466,209199997.0
2005-06-06 01:11:00,81.474,81.476,81.44,81.457,242599997.0
2005-06-06 01:12:00,81.485,81.506,81.458,81.461,182999999.0
2005-06-06 01:13:00,81.492,81.499,81.454,81.455,231800000.0
2005-06-06 01:14:00,81.465,81.475,81.443,81.453,242599999.0
2005-06-06 01:15:00,81.455,81.473,81.439,81.453,87199998.0
2005-06-06 01:16:00,81.445,81.473,81.445,81.464,146300002.0
2005-06-06 01:17:00,81.477,81.479,81.446,81.453,249200000.0
2005-06-06 01:18:00,81.457,81.478,81.412,81.426,204399999.0
2005-06-06 01:19:00,81.45,81.471,81.437,81.46,141300001.0
2005-06-06 01:20:00,81.468,81.477,81.446,81.451,163400000.0
2005-06-06 01:21:00,81.461,81.471,81.434,81.467,180599998.0
2005-06-06 01:22:00,81.454,81.486,81.449,81.472,209700000.0
2005-06-06 01:23:00,81.463,81.501,81.458,81.475,96100000.0
2005-06-06 01:24:00,81.447,81.51,81.444,81.481,230399999.0
2005-06-06 01:25:00,81.499,81.507,81.48,81.482,209700002.0
2005-06-06 01:26:00,81.483,81.506,81.461,81.492,190599998.0
2005-06-06 01:27:00,81.473,81.498,81.47,81.491,140299999.0
2005-06-06 01:28:00,81.468,81.51,81.464,81.481,226300001.0
2005-06-06 01:29:00,81.483,81.509,81.474,81.487,197999998.0
2005-06-06 01:30:00,81.46,81.528,81.451,81.52,182699998.0
2005-06-06 01:31:00,81.488,81.518,81.475,81.498,241800005.0
2005-06-06 01:32:00,81.494,81.508,81.473,81.485,231000001.0
2005-06-06 01:33:00,81.523,81.523,81.471,81.491,172399999.0
2005-06-06 01:34:00,81.462,81.49,81.429,81.46,175499999.0
2005-06-06 01:35:00,81.457,81.483,81.443,81.477,205300002.0
2005-06-06 01:36:00,81.468,81.489,81.442,81.459,153899999.0
2005-06-06 01:37:00,81.463,81.483,81.453,81.468,136899997.0
2005-06-06 01:38:00,81.448,81.493,81.448,81.473,271600002.0
2005-06-06 01:39:00,81.467,81.47,81.441,81.462,264200000.0
2005-06-06 01:40:00,81.463,81.479,81.44,81.461,257999998.0
2005-06-06 01:41:00,81.45,81.473,81.435,81.45,228199998.0
2005-06-06 01:42:00,81.451,81.48,81.437,81.455,171399998.0
2005-06-06 01:43:00,81.434,81.472,81.428,81.453,196099998.0
2005-06-06 01:44:00,81.431,81.458,81.427,81.448,171199998.0
2005-06-06 01:45:00,81.451,81.504,81.438,81.475,278699999.0
2005-06-06 01:46:00,81.502,81.512,81.465,81.479,132700000.0
2005-06-06 01:47:00,81.483,81.51,81.474,81.502,226899998.0
2005-06-06 01:48:00,81.502,81.525,81.469,81.474,151300003.0
2005-06-06 01:49:00,81.467,81.485,81.434,81.452,175599999.0
2005-06-06 01:50:00,81.472,81.476,81.435,81.451,221300001.0
2005-06-06 01:51:00,81.444,81.461,81.423,81.438,137500000.0
2005-06-06 01:52:00,81.444,81.46,81.42,81.438,279999995.0
2005-06-06 01:53:00,81.472,81.479,81.45,81.452,202199999.0
2005-06-06 01:54:00,81.454,81.473,81.434,81.457,197000000.0
2005-06-06 01:55:00,81.472,81.481,81.453,81.474,162400000.0
2005-06-06 01:56:00,81.453,81.476,81.433,81.442,234700002.0
2005-06-06 01:57:00,81.461,81.48,81.442,81.445,147400000.0
2005-06-06 01:58:00,81.452,81.471,81.437,81.444,321699996.0
2005-06-06 01:59:00,81.458,81.471,81.412,81.433,358000000.0
2005-06-06 02:00:00,81.423,81.48,81.423,81.463,141500000.0
2005-06-06 02:01:00,81.482,81.492,81.451,81.482,186599998.0
2005-06-06 02:02:00,81.472,81.491,81.451,81.458,184000002.0
2005-06-06 02:03:00,81.472,81.481,81.445,81.464,244499999.0
2005-06-06 02:04:00,81.481,81.495,81.443,81.456,193300003.0
2005-06-06 02:05:00,81.459,81.487,81.447,81.48,198200004.0
2005-06-06 02:06:00,81.468,81.492,81.459,81.47,285499998.0
2005-06-06 02:07:00,81.455,81.477,81.437,81.451,255100004.0
2005-06-06 02:08:00,81.452,81.479,81.446,81.462,296600001.0
2005-06-06 02:09:00,81.444,81.471,81.442,81.466,141700000.0
2005-06-06 02:10:00,81.448,81.468,81.431,81.455,189000001.0
2005-06-06 02:11:00,81.462,81.481,81.444,81.457,221100004.0
2005-06-06 02:12:00,81.46,81.471,81.445,81.449,242499999.0
2005-06-06 02:13:00,81.449,81.47,81.444,81.459,155400001.0
2005-06-06 02:14:00,81.461,81.466,81.431,81.433,237299996.0
2005-06-06 02:15:00,81.443,81.466,81.42,81.46,257700001.0
2005-06-06 02:16:00,81.439,81.462,81.432,81.449,158600000.0
2005-06-06 02:17:00,81.485,81.485,81.43,81.437,132300000.0
2005-06-06 02:18:00,81.422,81.46,81.422,81.431,238200000.0
2005-06-06 02:19:00,81.416,81.444,81.411,81.415,293300002.0
2005-06-06 02:20:00,81.423,81.448,81.398,81.418,163500000.0
2005-06-06 02:21:00,81.427,81.442,81.395,81.417,232400001.0
2005-06-06 02:22:00,81.422,81.432,81.381,81.398,189399999.0
2005-06-06 02:23:00,81.416,81.435,81.393,81.405,212399997.0
2005-06-06 02:24:00,81.416,81.44,81.393,81.405,139699999.0
2005-06-06 02:25:00,81.39,81.433,81.39,81.427,153399998.0
2005-06-06 02:26:00,81.41,81.433,81.402,81.433,162399999.0
2005-06-06 02:27:00,81.433,81.452,81.401,81.419,218100002.0
2005-06-06 02:28:00,81.432,81.449,81.412,81.44,264699999.0
2005-06-06 02:29:00,81.434,81.453,81.411,81.437,276100001.0
2005-06-06 02:30:00,81.443,81.443,81.399,81.408,138800001.0
2005-06-06 02:31:00,81.403,81.435,81.401,81.43,195799997.0
2005-06-06 02:32:00,81.424,81.451,81.422,81.441,292299997.0
2005-06-06 02:33:00,81.438,81.461,81.421,81.423,176900001.0
2005-06-06 02:34:00,81.425,81.483,81.421,81.482,158999997.0
2005-06-06 02:35:00,81.489,81.498,81.45,81.45,220400001.0
2005-06-06 02:36:00,81.446,81.482,81.444,81.465,299500000.0
2005-06-06 02:37:00,81.459,81.474,81.441,81.445,238300000.0
2005-06-06 02:38:00,81.474,81.496,81.438,81.447,160600000.0
2005-06-06 02:39:00,81.46,81.495,81.438,81.438,275799999.0
2005-06-06 02:40:00,81.481,81.484,81.45,81.466,248199998.0
2005-06-06 02:41:00,81.455,81.488,81.429,81.467,144699997.0
2005-06-06 02:42:00,81.457,81.473,81.438,81.438,97999999.0
2005-06-06 02:43:00,81.464,81.483,81.417,81.469,346999996.0
2005-06-06 02:44:00,81.449,81.471,81.438,81.457,107399999.0
2005-06-06 02:45:00,81.445,81.467,81.422,81.422,228000000.0
2005-06-06 02:46:00,81.437,81.437,81.395,81.399,149399997.0
2005-06-06 02:47:00,81.439,81.441,81.405,81.416,229799999.0
2005-06-06 02:48:00,81.417,81.444,81.417,81.444,130300000.0
2005-06-06 02:49:00,81.429,81.443,81.412,81.417,154300001.0
2005-06-06 02:50:00,81.409,81.434,81.397,81.422,243100000.0
2005-06-06 02:51:00,81.422,81.43,81.388,81.393,127400000.0
2005-06-06 02:52:00,81.393,81.423,81.383,81.404,168200000.0
2005-06-06 02:53:00,81.388,81.418,81.379,81.407,220399999.0
2005-06-06 02:54:00,81.366,81.436,81.366,81.413,232099998.0
2005-06-06 02:55:00,81.395,81.422,81.372,81.396,194999999.0
2005-06-06 02:56:00,81.391,81.423,81.374,81.382,285799999.0
2005-06-06 02:57:00,81.378,81.405,81.356,81.39,303199995.0
2005-06-06 02:58:00,81.382,81.394,81.335,81.335,193699999.0
2005-06-06 02:59:00,81.345,81.377,81.341,81.341,165599999.0
2005-06-06 03:00:00,81.335,81.399,81.335,81.399,138399999.0
2005-06-06 03:01:00,81.371,81.401,81.362,81.371,192100001.0
2005-06-06 03:02:00,81.366,81.398,81.357,81.38,310399996.0
2005-06-06 03:03:00,81.368,81.386,81.352,81.381,243200001.0
2005-06-06 03:04:00,81.372,81.385,81.334,81.364,201499995.0
2005-06-06 03:05:00,81.344,81.372,81.332,81.338,131300000.0
2005-06-06 03:06:00,81.354,81.367,81.342,81.345,272800000.0
2005-06-06 03:07:00,81.359,81.367,81.333,81.333,283699999.0
2005-06-06 03:08:00,81.335,81.368,81.331,81.368,199999998.0
2005-06-06 03:09:00,81.365,81.378,81.348,81.352,244099997.0
2005-06-06 03:10:00,81.343,81.369,81.327,81.369,152700000.0
2005-06-06 03:11:00,81.331,81.354,81.32,81.336,191799996.0
2005-06-06 03:12:00,81.367,81.367,81.327,81.335,234900001.0
2005-06-06 03:13:00,81.359,81.385,81.325,81.352,207999998.0
2005-06-06 03:14:00,81.351,81.367,81.323,81.323,159400001.0
2005-06-06 03:15:00,81.321,81.361,81.302,81.343,132100000.0
2005-06-06 03:16:00,81.34,81.362,81.321,81.332,270499997.0
2005-06-06 03:17:00,81.33,81.343,81.299,81.299,186900002.0
2005-06-06 03:18:00,81.32,81.343,81.3,81.315,225399996.0
2005-06-06 03:19:00,81.313,81.342,81.306,81.335,211100000.0
2005-06-06 03:20:00,81.314,81.355,81.309,81.341,193800001.0
2005-06-06 03:21:00,81.34,81.345,81.31,81.31,239499999.0
2005-06-06 03:22:00,81.352,81.36,81.322,81.329,314200000.0
2005-06-06 03:23:00,81.331,81.351,81.305,81.317,192499999.0
2005-06-06 03:24:00,81.286,81.333,81.286,81.323,275699997.0
2005-06-06 03:25:00,81.323,81.363,81.311,81.32,280699995.0
2005-06-06 03:26:00,81.306,81.346,81.304,81.335,152399999.0
2005-06-06 03:27:00,81.33,81.362,81.33,81.348,212399997.0
2005-06-06 03:28:00,81.349,81.355,81.307,81.321,243399999.0
2005-06-06 03:29:00,81.294,81.336,81.285,81.305,356300001.0
2005-06-06 03:30:00,81.301,81.313,81.296,81.296,160699997.0
2005-06-06 03:31:00,81.301,81.339,81.286,81.322,240099999.0
2005-06-06 03:32:00,81.338,81.339,81.303,81.312,101800001.0
2005-06-06 03:33:00,81.302,81.329,81.284,81.309,190899996.0
2005-06-06 03:34:00,81.34,81.344,81.29,81.319,125700000.0
2005-06-06 03:35:00,81.328,81.36,81.309,81.318,135599999.0
2005-06-06 03:36:00,81.322,81.358,81.316,81.333,148600002.0
2005-06-06 03:37:00,81.356,81.367,81.309,81.355,231499999.0
2005-06-06 03:38:00,81.33,81.349,81.313,81.329,158999997.0
2005-06-06 03:39:00,81.344,81.356,81.309,81.309,222300000.0
2005-06-06 03:40:00,81.335,81.341,81.313,81.323,255600002.0
2005-06-06 03:41:00,81.327,81.351,81.313,81.322,189500003.0
2005-06-06 03:42:00,81.323,81.364,81.319,81.34,228199999.0
2005-06-06 03:43:00,81.313,81.368,81.293,81.317,194499998.0
2005-06-06 03:44:00,81.335,81.356,81.323,81.346,184000001.0
2005-06-06 03:45:00,81.348,81.351,81.317,81.317,103500001.0
2005-06-06 03:46:00,81.338,81.375,81.324,81.34,370699997.0
2005-06-06 03:47:00,81.34,81.365,81.321,81.338,190499999.0
2005-06-06 03:48:00,81.336,81.353,81.318,81.334,154600003.0
2005-06-06 03:49:00,81.343,81.379,81.338,81.364,139600000.0
2005-06-06 03:50:00,81.361,81.377,81.344,81.373,139800001.0
2005-06-06 03:51:00,81.339,81.38,81.324,81.368,163000001.0
2005-06-06 03:52:00,81.359,81.393,81.347,81.392,213499998.0
2005-06-06 03:53:00,81.356,81.398,81.345,81.371,130900002.0
2005-06-06 03:54:00,81.365,81.39,81.342,81.383,206499996.0
2005-06-06 03:55:00,81.342,81.385,81.34,81.353,200399997.0
2005-06-06 03:56:00,81.335,81.39,81.332,81.369,205800000.0
2005-06-06 03:57:00,81.377,81.388,81.357,81.362,156400000.0
2005-06-06 03:58:00,81.373,81.387,81.352,81.384,258299996.0
2005-06-06 03:59:00,81.369,81.409,81.361,81.381,179000000.0
2005-06-06 04:00:00,81.376,81.391,81.349,81.366,285900001.0
2005-06-06 04:01:00,81.379,81.391,81.359,81.368,154000001.0
2005-06-06 04:02:00,81.395,81.395,81.355,81.376,173499995.0
2005-06-06 04:03:00,81.392,81.394,81.351,81.379,228199999.0
2005-06-06 04:04:00,81.375,81.401,81.369,81.382,262899998.0
2005-06-06 04:05:00,81.381,81.397,81.377,81.395,176500000.0
2005-06-06 04:06:00,81.365,81.39,81.345,81.345,168900003.0
2005-06-06 04:07:00,81.38,81.399,81.353,81.38,199299999.0
2005-06-06 04:08:00,81.374,81.409,81.374,81.395,236999996.0
2005-06-06 04:09:00,81.391,81.42,81.387,81.39,234899999.0
2005-06-06 04:10:00,81.378,81.401,81.363,81.4,267400003.0
2005-06-06 04:11:00,81.364,81.403,81.363,81.4,265400003.0
2005-06-06 04:12:00,81.37,81.392,81.361,81.384,158000000.0
2005-06-06 04:13:00,81.391,81.414,81.372,81.386,213900000.0
2005-06-06 04:14:00,81.384,81.408,81.376,81.4,206699999.0
2005-06-06 04:15:00,81.378,81.437,81.378,81.409,336699998.0
2005-06-06 04:16:00,81.41,81.425,81.387,81.402,273199999.0
2005-06-06 04:17:00,81.371,81.407,81.367,81.405,224900001.0
2005-06-06 04:18:00,81.414,81.418,81.366,81.371,139400000.0
2005-06-06 04:19:00,81.392,81.42,81.391,81.393,302699997.0
2005-06-06 04:20:00,81.378,81.409,81.373,81.385,161899999.0
2005-06-06 04:21:00,81.384,81.4,81.366,81.379,232099999.0
2005-06-06 04:22:00,81.357,81.4,81.347,81.364,236700002.0
2005-06-06 04:23:00,81.357,81.397,81.354,81.372,213099999.0
2005-06-06 04:24:00,81.359,81.385,81.338,81.372,113599999.0
2005-06-06 04:25:00,81.356,81.39,81.349,81.375,174899999.0
2005-06-06 04:26:00,81.353,81.384,81.346,81.359,120300000.0
2005-06-06 04:27:00,81.377,81.391,81.351,81.364,169500006.0
2005-06-06 04:28:00,81.349,81.379,81.348,81.376,241899996.0
2005-06-06 04:29:00,81.363,81.382,81.345,81.363,183800001.0
2005-06-06 04:30:00,81.345,81.389,81.345,81.385,274599999.0
2005-06-06 04:31:00,81.382,81.382,81.354,81.357,291399994.0
2005-06-06 04:32:00,81.402,81.402,81.364,81.369,156399999.0
2005-06-06 04:33:00,81.355,81.383,81.353,81.374,257599999.0
2005-06-06 04:34:00,81.364,81.392,81.362,81.362,178500001.0
2005-06-06 04:35:00,81.374,81.424,81.366,81.391,228200004.0
2005-06-06 04:36:00,81.382,81.413,81.359,81.38,245700003.0
2005-06-06 04:37:00,81.38,81.418,81.38,81.407,230600000.0
2005-06-06 04:38:00,81.413,81.415,81.387,81.387,187600000.0
2005-06-06 04:39:00,81.376,81.409,81.376,81.393,195899997.0
2005-06-06 04:40:00,81.398,81.428,81.381,81.411,223600001.0
2005-06-06 04:41:00,81.431,81.431,81.39,81.412,145800001.0
2005-06-06 04:42:00,81.415,81.431,81.394,81.405,185799998.0
2005-06-06 04:43:00,81.415,81.427,81.395,81.403,164799999.0
2005-06-06 04:44:00,81.409,81.424,81.383,81.414,175499997.0
2005-06-06 04:45:00,81.398,81.421,81.388,81.404,229700000.0
2005-06-06 04:46:00,81.388,81.417,81.383,81.413,216600004.0
2005-06-06 04:47:00,81.416,81.422,81.376,81.407,210999996.0
2005-06-06 04:48:00,81.402,81.446,81.387,81.424,225499998.0
2005-06-06 04:49:00,81.42,81.443,81.399,81.403,244599999.0
2005-06-06 04:50:00,81.418,81.442,81.401,81.429,273200005.0
2005-06-06 04:51:00,81.423,81.444,81.409,81.424,215699996.0
2005-06-06 04:52:00,81.43,81.435,81.398,81.406,185099998.0
2005-06-06 04:53:00,81.388,81.433,81.376,81.428,259900000.0
2005-06-06 04:54:00,81.422,81.448,81.397,81.419,277800000.0
2005-06-06 04:55:00,81.417,81.446,81.4,81.416,192100004.0
2005-06-06 04:56:00,81.427,81.448,81.417,81.43,180800002.0
2005-06-06 04:57:00,81.453,81.455,81.416,81.416,242299996.0
2005-06-06 04:58:00,81.446,81.468,81.415,81.439,163000002.0
2005-06-06 04:59:00,81.447,81.489,81.443,81.454,142499998.0
2005-06-06 05:00:00,81.485,81.485,81.416,81.439,177000000.0
2005-06-06 05:01:00,81.453,81.477,81.442,81.46,242300001.0
2005-06-06 05:02:00,81.443,81.465,81.432,81.443,225399995.0
2005-06-06 05:03:00,81.45,81.471,81.428,81.438,195600002.0
2005-06-06 05:04:00,81.45,81.475,81.447,81.475,160300000.0
2005-06-06 05:05:00,81.458,81.471,81.424,81.435,142399999.0
2005-06-06 05:06:00,81.449,81.532,81.449,81.521,185099996.0
2005-06-06 05:07:00,81.51,81.528,81.49,81.506,251399996.0
2005-06-06 05:08:00,81.473,81.513,81.463,81.479,120100000.0
2005-06-06 05:09:00,81.448,81.476,81.433,81.458,227400001.0
2005-06-06 05:10:00,81.421,81.475,81.421,81.471,136499998.0
2005-06-06 05:11:00,81.432,81.483,81.416,81.416,188599999.0
2005-06-06 05:12:00,81.459,81.467,81.433,81.437,169799998.0
2005-06-06 05:13:00,81.441,81.469,81.432,81.46,158500001.0
2005-06-06 05:14:00,81.423,81.461,81.415,81.453,266300003.0
2005-06-06 05:15:00,81.45,81.453,81.412,81.419,145700001.0
2005-06-06 05:16:00,81.39,81.438,81.39,81.438,124700001.0
2005-06-06 05:17:00,81.401,81.436,81.401,81.43,287300003.0
2005-06-06 05:18:00,81.425,81.438,81.403,81.423,195400002.0
2005-06-06 05:19:00,81.401,81.436,81.392,81.412,364699995.0
2005-06-06 05:20:00,81.403,81.425,81.393,81.397,175200000.0
2005-06-06 05:21:00,81.415,81.443,81.399,81.43,154700000.0
2005-06-06 05:22:00,81.407,81.452,81.401,81.419,241599999.0
2005-06-06 05:23:00,81.428,81.47,81.428,81.454,226000000.0
2005-06-06 05:24:00,81.446,81.468,81.435,81.44,125900001.0
2005-06-06 05:25:00,81.456,81.509,81.444,81.487,127699999.0
2005-06-06 05:26:00,81.484,81.498,81.462,81.471,175800000.0
2005-06-06 05:27:00,81.453,81.497,81.437,81.462,143700000.0
2005-06-06 05:28:00,81.495,81.508,81.46,81.498,166600000.0
2005-06-06 05:29:00,81.5,81.51,81.455,81.477,237599998.0
2005-06-06 05:30:00,81.497,81.519,81.49,81.496,308900000.0
2005-06-06 05:31:00,81.504,81.531,81.49,81.509,211399999.0
2005-06-06 05:32:00,81.524,81.536,81.493,81.499,104099998.0
2005-06-06 05:33:00,81.526,81.542,81.502,81.517,228199996.0
2005-06-06 05:34:00,81.497,81.521,81.492,81.514,198699993.0
2005-06-06 05:35:00,81.498,81.52,81.48,81.498,157500000.0
2005-06-06 05:36:00,81.479,81.55,81.479,81.511,92400001.0
2005-06-06 05:37:00,81.53,81.563,81.512,81.536,168599998.0
2005-06-06 05:38:00,81.557,81.572,81.531,81.559,260900000.0
2005-06-06 05:39:00,81.516,81.553,81.502,81.54,133900000.0
2005-06-06 05:40:00,81.55,81.55,81.506,81.534,169100000.0
2005-06-06 05:41:00,81.542,81.561,81.527,81.54,325000001.0
2005-06-06 05:42:00,81.555,81.56,81.509,81.528,162200000.0
2005-06-06 05:43:00,81.53,81.544,81.511,81.516,162399999.0
2005-06-06 05:44:00,81.526,81.56,81.518,81.543,94800000.0
2005-06-06 05:45:00,81.57,81.573,81.528,81.542,158099999.0
2005-06-06 05:46:00,81.54,81.56,81.52,81.54,212599997.0
2005-06-06 05:47:00,81.528,81.551,81.514,81.525,202800002.0
2005-06-06 05:48:00,81.51,81.551,81.507,81.533,181999997.0
2005-06-06 05:49:00,81.527,81.565,81.523,81.543,148599999.0
2005-06-06 05:50:00,81.562,81.563,81.518,81.518,102000000.0
2005-06-06 05:51:00,81.526,81.556,81.514,81.531,156400001.0
2005-06-06 05:52:00,81.542,81.584,81.529,81.579,189500001.0
2005-06-06 05:53:00,81.562,81.591,81.543,81.562,142199998.0
2005-06-06 05:54:00,81.563,81.597,81.543,81.567,297999997.0
2005-06-06 05:55:00,81.585,81.596,81.556,81.556,211199995.0
2005-06-06 05:56:00,81.554,81.593,81.549,81.588,176600001.0
2005-06-06 05:57:00,81.571,81.581,81.556,81.578,223699999.0
2005-06-06 05:58:00,81.558,81.582,81.548,81.553,154099999.0
2005-06-06 05:59:00,81.59,81.59,81.538,81.538,221099997.0
2005-06-06 06:00:00,81.537,81.58,81.532,81.55,274999997.0
2005-06-06 06:01:00,81.567,81.567,81.514,81.522,196699998.0
2005-06-06 06:02:00,81.526,81.562,81.503,81.537,204500001.0
2005-06-06 06:03:00,81.55,81.607,81.538,81.589,259599998.0
2005-06-06 06:04:00,81.58,81.612,81.56,81.583,192599999.0
2005-06-06 06:05:00,81.568,81.589,81.542,81.553,288499996.0
2005-06-06 06:06:00,81.558,81.583,81.54,81.557,303799997.0
2005-06-06 06:07:00,81.573,81.608,81.565,81.588,220600001.0
2005-06-06 06:08:00,81.582,81.6,81.562,81.584,198499998.0
2005-06-06 06:09:00,81.56,81.59,81.551,81.577,268100001.0
2005-06-06 06:10:00,81.57,81.579,81.536,81.557,149499999.0
2005-06-06 06:11:00,81.553,81.594,81.54,81.567,144400000.0
2005-06-06 06:12:00,81.555,81.586,81.537,81.566,98000000.0
2005-06-06 06:13:00,81.558,81.57,81.534,81.551,145800000.0
2005-06-06 06:14:00,81.532,81.58,81.531,81.568,258199995.0
2005-06-06 06:15:00,81.562,81.576,81.545,81.564,322699998.0
2005-06-06 06:16:00,81.564,81.581,81.538,81.553,167300001.0
2005-06-06 06:17:00,81.564,81.564,81.528,81.558,271899995.0
2005-06-06 06:18:00,81.54,81.569,81.527,81.56,280599999.0
2005-06-06 06:19:00,81.567,81.578,81.534,81.566,161500000.0
2005-06-06 06:20:00,81.553,81.579,81.547,81.562,149199998.0
2005-06-06 06:21:00,81.572,81.585,81.547,81.57,137699999.0
2005-06-06 06:22:00,81.561,81.593,81.552,81.574,201300001.0
2005-06-06 06:23:00,81.562,81.593,81.561,81.588,139100003.0
2005-06-06 06:24:00,81.57,81.595,81.546,81.552,138100002.0
2005-06-06 06:25:00,81.585,81.596,81.547,81.592,198499999.0
2005-06-06 06:26:00,81.571,81.607,81.568,81.594,275300003.0
2005-06-06 06:27:00,81.581,81.613,81.573,81.589,167699998.0
2005-06-06 06:28:00,81.59,81.592,81.536,81.536,159600000.0
2005-06-06 06:29:00,81.564,81.575,81.519,81.545,212100000.0
2005-06-06 06:30:00,81.551,81.58,81.548,81.575,126899998.0
2005-06-06 06:31:00,81.568,81.587,81.54,81.56,133299999.0
2005-06-06 06:32:00,81.542,81.598,81.542,81.587,201599996.0
2005-06-06 06:33:00,81.58,81.587,81.552,81.552,234099998.0
2005-06-06 06:34:00,81.584,81.603,81.56,81.569,244200000.0
2005-06-06 06:35:00,81.587,81.61,81.559,81.6,143499997.0
2005-06-06 06:36:00,81.582,81.611,81.573,81.595,264600004.0
2005-06-06 06:37:00,81.59,81.593,81.55,81.55,186399999.0
2005-06-06 06:38:00,81.535,81.58,81.53,81.561,252800002.0
2005-06-06 06:39:00,81.555,81.576,81.534,81.542,154700002.0
2005-06-06 06:40:00,81.55,81.557,81.528,81.531,211000000.0
2005-06-06 06:41:00,81.544,81.569,81.53,81.564,184900000.0
2005-06-06 06:42:00,81.543,81.572,81.523,81.554,244800002.0
2005-06-06 06:43:00,81.556,81.567,81.535,81.535,235299999.0
2005-06-06 06:44:00,81.54,81.569,81.53,81.539,198299998.0
2005-06-06 06:45:00,81.562,81.569,81.534,81.547,120300000.0
2005-06-06 06:46:00,81.529,81.571,81.524,81.543,311599994.0
2005-06-06 06:47:00,81.548,81.564,81.534,81.547,206500002.0
2005-06-06 06:48:00,81.514,81.557,81.514,81.553,168299999.0
2005-06-06 06:49:00,81.556,81.563,81.529,81.538,169199999.0
2005-06-06 06:50:00,81.533,81.57,81.518,81.538,245699997.0
2005-06-06 06:51:00,81.577,81.583,81.549,81.549,143699999.0
2005-06-06 06:52:00,81.557,81.583,81.528,81.528,163799998.0
2005-06-06 06:53:00,81.531,81.566,81.531,81.559,155000000.0
2005-06-06 06:54:00,81.548,81.569,81.54,81.553,250300002.0
2005-06-06 06:55:00,81.568,81.57,81.541,81.545,260599995.0
2005-06-06 06:56:00,81.553,81.576,81.533,81.559,278499994.0
2005-06-06 06:57:00,81.539,81.585,81.539,81.577,290499996.0
2005-06-06 06:58:00,81.553,81.584,81.526,81.526,171700000.0
2005-06-06 06:59:00,81.557,81.565,81.536,81.538,229200000.0
2005-06-06 07:00:00,81.535,81.57,81.532,81.561,220300002.0
2005-06-06 07:01:00,81.551,81.569,81.532,81.534,303900000.0
2005-06-06 07:02:00,81.526,81.58,81.518,81.558,184100001.0
2005-06-06 07:03:00,81.552,81.561,81.524,81.536,309700000.0
2005-06-06 07:04:00,81.525,81.548,81.518,81.538,160499997.0
2005-06-06 07:05:00,81.515,81.552,81.515,81.538,254400000.0
2005-06-06 07:06:00,81.506,81.553,81.506,81.55,87300000.0
2005-06-06 07:07:00,81.54,81.556,81.494,81.534,211199997.0
2005-06-06 07:08:00,81.536,81.565,81.525,81.562,266699998.0
2005-06-06 07:09:00,81.569,81.593,81.547,81.575,224699998.0
2005-06-06 07:10:00,81.575,81.588,81.546,81.564,142199999.0
2005-06-06 07:11:00,81.58,81.59,81.553,81.553,112899999.0
2005-06-06 07:12:00,81.572,81.584,81.553,81.566,245500003.0
2005-06-06 07:13:00,81.548,81.579,81.539,81.569,244199999.0
2005-06-06 07:14:00,81.558,81.588,81.544,81.566,223000000.0
2005-06-06 07:15:00,81.569,81.601,81.543,81.562,217699996.0
2005-06-06 07:16:00,81.567,81.61,81.564,81.6,177999997.0
2005-06-06 07:17:00,81.595,81.625,81.572,81.599,189299997.0
2005-06-06 07:18:00,81.589,81.611,81.576,81.581,137499999.0
2005-06-06 07:19:00,81.586,81.61,81.573,81.602,338600002.0
2005-06-06 07:20:00,81.597,81.598,81.556,81.561,138000000.0
2005-06-06 07:21:00,81.565,81.578,81.533,81.546,242600002.0
2005-06-06 07:22:00,81.55,81.56,81.527,81.529,248000001.0
2005-06-06 07:23:00,81.506,81.546,81.506,81.53,285699998.0
2005-06-06 07:24:00,81.531,81.541,81.495,81.527,165400001.0
2005-06-06 07:25:00,81.538,81.57,81.53,81.541,292600001.0
2005-06-06 07:26:00,81.545,81.574,81.539,81.556,182199999.0
2005-06-06 07:27:00,81.535,81.56,81.53,81.542,165299999.0
2005-06-06 07:28:00,81.552,81.564,81.524,81.524,117900002.0
2005-06-06 07:29:00,81.553,81.574,81.537,81.556,168299997.0
2005-06-06 07:30:00,81.547,81.584,81.538,81.544,134500001.0
2005-06-06 07:31:00,81.532,81.563,81.529,81.561,193199999.0
2005-06-06 07:32:00,81.518,81.567,81.518,81.559,342800001.0
2005-06-06 07:33:00,81.549,81.571,81.54,81.555,272400002.0
2005-06-06 07:34:00,81.557,81.564,81.535,81.537,137600002.0
2005-06-06 07:35:00,81.543,81.596,81.532,81.553,333199999.0
2005-06-06 07:36:00,81.564,81.594,81.548,81.592,230599997.0
2005-06-06 07:37:00,81.6,81.619,81.568,81.585,123900000.0
2005-06-06 07:38:00,81.595,81.62,81.574,81.587,177700002.0
2005-06-06 07:39:00,81.616,81.624,81.583,81.61,284099996.0
2005-06-06 07:40:00,81.598,81.627,81.587,81.611,174900000.0
2005-06-06 07:41:00,81.617,81.619,81.584,81.596,181100001.0
2005-06-06 07:42:00,81.605,81.639,81.589,81.597,208500005.0
2005-06-06 07:43:00,81.587,81.599,81.561,81.567,182400002.0
2005-06-06 07:44:00,81.575,81.595,81.548,81.582,218699995.0
2005-06-06 07:45:00,81.582,81.604,81.563,81.58,147399999.0
2005-06-06 07:46:00,81.56,81.597,81.538,81.58,193600000.0
2005-06-06 07:47:00,81.585,81.585,81.551,81.567,108800001.0
2005-06-06 07:48:00,81.561,81.583,81.531,81.552,255500000.0
2005-06-06 07:49:00,81.563,81.589,81.549,81.556,346300001.0
2005-06-06 07:50:00,81.553,81.58,81.522,81.522,179300000.0
2005-06-06 07:51:00,81.586,81.588,81.554,81.581,181300000.0
2005-06-06 07:52:00,81.56,81.589,81.535,81.563,222699998.0
2005-06-06 07:53:00,81.577,81.595,81.56,81.591,220599998.0
2005-06-06 07:54:00,81.592,81.593,81.546,81.546,205900001.0
2005-06-06 07:55:00,81.563,81.597,81.552,81.582,213099996.0
2005-06-06 07:56:00,81.589,81.603,81.552,81.58,135999998.0
2005-06-06 07:57:00,81.59,81.592,81.537,81.542,207000002.0
2005-06-06 07:58:00,81.539,81.575,81.531,81.553,182900000.0
2005-06-06 07:59:00,81.557,81.566,81.53,81.53,211000001.0
2005-06-06 08:00:00,81.532,81.552,81.522,81.541,184600000.0
2005-06-06 08:01:00,81.545,81.573,81.532,81.561,231199998.0
2005-06-06 08:02:00,81.544,81.574,81.533,81.549,152599998.0
2005-06-06 08:03:00,81.577,81.593,81.544,81.555,164500000.0
2005-06-06 08:04:00,81.573,81.586,81.548,81.548,259399995.0
2005-06-06 08:05:00,81.52,81.563,81.516,81.533,205700000.0
2005-06-06 08:06:00,81.54,81.564,81.525,81.525,181399999.0
2005-06-06 08:07:00,81.522,81.571,81.517,81.534,316200001.0
2005-06-06 08:08:00,81.544,81.555,81.509,81.541,265099999.0
2005-06-06 08:09:00,81.545,81.591,81.533,81.567,234099999.0
2005-06-06 08:10:00,81.561,81.616,81.551,81.592,185299998.0
2005-06-06 08:11:00,81.583,81.622,81.572,81.589,180900001.0
2005-06-06 08:12:00,81.601,81.637,81.58,81.617,194000001.0
2005-06-06 08:13:00,81.595,81.616,81.58,81.585,329000001.0
2005-06-06 08:14:00,81.59,81.625,81.58,81.58,251800001.0
2005-06-06 08:15:00,81.595,81.608,81.567,81.586,194600000.0
2005-06-06 08:16:00,81.579,81.61,81.566,81.601,240099999.0
2005-06-06 08:17:00,81.595,81.615,81.574,81.599,129499998.0
2005-06-06 08:18:00,81.598,81.638,81.593,81.623,150999999.0
2005-06-06 08:19:00,81.62,81.629,81.593,81.608,176199998.0
2005-06-06 08:20:00,81.579,81.624,81.571,81.611,222100000.0
2005-06-06 08:21:00,81.599,81.628,81.587,81.593,229899998.0
2005-06-06 08:22:00,81.603,81.635,81.579,81.632,339400000.0
2005-06-06 08:23:00,81.624,81.638,81.595,81.612,315300003.0
2005-06-06 08:24:00,81.612,81.622,81.588,81.603,128800001.0
2005-06-06 08:25:00,81.572,81.616,81.572,81.612,149799999.0
2005-06-06 08:26:00,81.594,81.62,81.584,81.612,148799999.0
2005-06-06 08:27:00,81.583,81.606,81.559,81.559,151300000.0
2005-06-06 08:28:00,81.537,81.609,81.537,81.585,269500001.0
2005-06-06 08:29:00,81.584,81.595,81.548,81.554,159900000.0
2005-06-06 08:30:00,81.551,81.593,81.545,81.573,186899998.0
2005-06-06 08:31:00,81.574,81.583,81.547,81.548,178000000.0
2005-06-06 08:32:00,81.569,81.601,81.554,81.571,169700002.0
2005-06-06 08:33:00,81.568,81.61,81.561,81.591,328799997.0
2005-06-06 08:34:00,81.568,81.63,81.551,81.551,177599999.0
2005-06-06 08:35:00,81.575,81.606,81.565,81.601,218199999.0
2005-06-06 08:36:00,81.604,81.62,81.57,81.617,207300003.0
2005-06-06 08:37:00,81.591,81.615,81.57,81.595,264099994.0
2005-06-06 08:38:00,81.588,81.601,81.557,81.572,179800002.0
2005-06-06 08:39:00,81.575,81.607,81.566,81.572,219599999.0
2005-06-06 08:40:00,81.587,81.608,81.558,81.589,206800000.0
2005-06-06 08:41:00,81.595,81.624,81.582,81.582,150900001.0
2005-06-06 08:42:00,81.613,81.622,81.572,81.591,172799996.0
2005-06-06 08:43:00,81.563,81.627,81.563,81.617,147199999.0
2005-06-06 08:44:00,81.577,81.622,81.565,81.572,216000002.0
2005-06-06 08:45:00,81.587,81.616,81.577,81.595,184400000.0
2005-06-06 08:46:00,81.558,81.641,81.558,81.641,121200001.0
2005-06-06 08:47:00,81.586,81.653,81.565,81.606,249199998.0
2005-06-06 08:48:00,81.601,81.617,81.58,81.58,191699997.0
2005-06-06 08:49:00,81.612,81.62,81.572,81.58,227399997.0
2005-06-06 08:50:00,81.6,81.628,81.581,81.589,231799998.0
2005-06-06 08:51:00,81.607,81.623,81.572,81.572,232899999.0
2005-06-06 08:52:00,81.586,81.608,81.574,81.582,112499999.0
2005-06-06 08:53:00,81.583,81.602,81.557,81.583,220600000.0
2005-06-06 08:54:00,81.597,81.611,81.559,81.58,246599993.0
2005-06-06 08:55:00,81.565,81.609,81.553,81.596,170199998.0
2005-06-06 08:56:00,81.562,81.634,81.553,81.624,152300000.0
2005-06-06 08:57:00,81.571,81.616,81.571,81.599,157199999.0
2005-06-06 08:58:00,81.585,81.612,81.561,81.561,167599999.0
2005-06-06 08:59:00,81.581,81.618,81.564,81.571,287999999.0
2005-06-06 09:00:00,81.554,81.609,81.554,81.607,190600000.0
2005-06-06 09:01:00,81.617,81.626,81.59,81.59,209299997.0
2005-06-06 09:02:00,81.622,81.631,81.599,81.613,89700000.0
2005-06-06 09:03:00,81.6,81.659,81.596,81.63,327000000.0
2005-06-06 09:04:00,81.629,81.66,81.613,81.613,279899997.0
2005-06-06 09:05:00,81.641,81.67,81.624,81.643,147900002.0
2005-06-06 09:06:00,81.617,81.641,81.594,81.622,235299999.0
2005-06-06 09:07:00,81.647,81.649,81.593,81.618,276499998.0
2005-06-06 09:08:00,81.635,81.66,81.619,81.655,195900002.0
2005-06-06 09:09:00,81.649,81.663,81.624,81.635,245099998.0
2005-06-06 09:10:00,81.624,81.658,81.609,81.634,155099999.0
2005-06-06 09:11:00,81.625,81.68,81.608,81.651,135199999.0
2005-06-06 09:12:00,81.64,81.657,81.611,81.611,295800000.0
2005-06-06 09:13:00,81.642,81.648,81.594,81.594,271700003.0
2005-06-06 09:14:00,81.545,81.605,81.53,81.588,198600000.0
2005-06-06 09:15:00,81.602,81.611,81.576,81.584,181000001.0
2005-06-06 09:16:00,81.614,81.625,81.586,81.618,231700003.0
2005-06-06 09:17:00,81.598,81.643,81.583,81.6,159199998.0
2005-06-06 09:18:00,81.581,81.638,81.56,81.638,80900001.0
2005-06-06 09:19:00,81.597,81.619,81.575,81.59,137200000.0
2005-06-06 09:20:00,81.595,81.623,81.578,81.59,272799999.0
2005-06-06 09:21:00,81.635,81.636,81.596,81.611,195100001.0
2005-06-06 09:22:00,81.611,81.626,81.589,81.615,178500004.0
2005-06-06 09:23:00,81.631,81.639,81.608,81.615,195600001.0
2005-06-06 09:24:00,81.621,81.645,81.585,81.635,128300002.0
2005-06-06 09:25:00,81.622,81.641,81.598,81.598,212100000.0
2005-06-06 09:26:00,81.608,81.639,81.6,81.601,202899999.0
2005-06-06 09:27:00,81.597,81.621,81.547,81.571,146500001.0
2005-06-06 09:28:00,81.56,81.596,81.55,81.559,132100000.0
2005-06-06 09:29:00,81.57,81.583,81.536,81.54,132200002.0
2005-06-06 09:30:00,81.557,81.58,81.536,81.554,178999998.0
2005-06-06 09:31:00,81.549,81.625,81.549,81.606,167000002.0
2005-06-06 09:32:00,81.538,81.602,81.532,81.593,111400001.0
2005-06-06 09:33:00,81.566,81.611,81.558,81.585,159399999.0
2005-06-06 09:34:00,81.56,81.623,81.56,81.592,215099998.0
2005-06-06 09:35:00,81.569,81.6,81.557,81.588,204699999.0
2005-06-06 09:36:00,81.561,81.574,81.538,81.543,196800001.0
2005-06-06 09:37:00,81.562,81.569,81.522,81.529,188599999.0
2005-06-06 09:38:00,81.54,81.572,81.527,81.532,141999998.0
2005-06-06 09:39:00,81.533,81.556,81.503,81.539,130299999.0
2005-06-06 09:40:00,81.532,81.555,81.514,81.527,133800001.0
2005-06-06 09:41:00,81.567,81.567,81.475,81.475,189899997.0
2005-06-06 09:42:00,81.474,81.515,81.474,81.515,249499999.0
2005-06-06 09:43:00,81.514,81.534,81.477,81.497,148399999.0
2005-06-06 09:44:00,81.529,81.535,81.481,81.52,168499998.0
2005-06-06 09:45:00,81.536,81.543,81.486,81.486,143799999.0
2005-06-06 09:46:00,81.484,81.532,81.476,81.507,300899999.0
2005-06-06 09:47:00,81.505,81.53,81.474,81.474,131999999.0
2005-06-06 09:48:00,81.501,81.562,81.501,81.542,290499998.0
2005-06-06 09:49:00,81.579,81.579,81.513,81.518,199500000.0
2005-06-06 09:50:00,81.492,81.55,81.488,81.53,194999997.0
2005-06-06 09:51:00,81.53,81.555,81.506,81.52,160599997.0
2005-06-06 09:52:00,81.518,81.568,81.511,81.538,230199997.0
2005-06-06 09:53:00,81.517,81.549,81.505,81.52,199100000.0
2005-06-06 09:54:00,81.51,81.557,81.51,81.536,146700002.0
2005-06-06 09:55:00,81.527,81.554,81.478,81.49,187600001.0
2005-06-06 09:56:00,81.493,81.526,81.477,81.495,199399995.0
2005-06-06 09:57:00,81.494,81.509,81.468,81.481,272099994.0
2005-06-06 09:58:00,81.447,81.516,81.447,81.513,308499997.0
2005-06-06 09:59:00,81.503,81.515,81.474,81.495,150999999.0
2005-06-06 10:00:00,81.5,81.522,81.471,81.471,150499999.0
2005-06-06 10:01:00,81.488,81.513,81.446,81.448,163599997.0
2005-06-06 10:02:00,81.462,81.484,81.452,81.461,205799997.0
2005-06-06 10:03:00,81.462,81.48,81.433,81.452,277299997.0
2005-06-06 10:04:00,81.452,81.493,81.452,81.493,203299998.0
2005-06-06 10:05:00,81.483,81.505,81.457,81.46,244100001.0
2005-06-06 10:06:00,81.458,81.498,81.455,81.467,235699997.0
2005-06-06 10:07:00,81.449,81.506,81.448,81.492,261100000.0
2005-06-06 10:08:00,81.461,81.51,81.444,81.465,161300001.0
2005-06-06 10:09:00,81.478,81.535,81.478,81.521,154800000.0
2005-06-06 10:10:00,81.512,81.538,81.487,81.508,143199998.0
2005-06-06 10:11:00,81.513,81.541,81.509,81.529,188099998.0
2005-06-06 10:12:00,81.523,81.55,81.516,81.518,160999999.0
2005-06-06 10:13:00,81.51,81.562,81.51,81.558,245600001.0
2005-06-06 10:14:00,81.54,81.564,81.516,81.558,183300000.0
2005-06-06 10:15:00,81.542,81.555,81.509,81.519,219200001.0
2005-06-06 10:16:00,81.522,81.543,81.497,81.508,168999997.0
2005-06-06 10:17:00,81.513,81.555,81.513,81.549,194299998.0
2005-06-06 10:18:00,81.532,81.556,81.507,81.522,162000000.0
2005-06-06 10:19:00,81.547,81.564,81.502,81.502,199500002.0
2005-06-06 10:20:00,81.486,81.518,81.474,81.501,186699999.0
2005-06-06 10:21:00,81.482,81.518,81.477,81.494,179500000.0
2005-06-06 10:22:00,81.462,81.529,81.462,81.508,291099996.0
2005-06-06 10:23:00,81.496,81.517,81.47,81.49,111200000.0
2005-06-06 10:24:00,81.486,81.496,81.458,81.463,203200002.0
2005-06-06 10:25:00,81.493,81.518,81.467,81.489,195999999.0
2005-06-06 10:26:00,81.476,81.511,81.46,81.463,133500002.0
2005-06-06 10:27:00,81.487,81.52,81.479,81.5,267700002.0
2005-06-06 10:28:00,81.455,81.507,81.445,81.493,189100000.0
2005-06-06 10:29:00,81.462,81.48,81.44,81.462,200800000.0
2005-06-06 10:30:00,81.465,81.482,81.415,81.415,168800001.0
2005-06-06 10:31:00,81.454,81.46,81.42,81.426,321200003.0
2005-06-06 10:32:00,81.418,81.466,81.418,81.465,193699997.0
2005-06-06 10:33:00,81.47,81.474,81.425,81.432,165900000.0
2005-06-06 10:34:00,81.465,81.482,81.445,81.445,218799999.0
2005-06-06 10:35:00,81.453,81.49,81.436,81.446,140900001.0
2005-06-06 10:36:00,81.44,81.484,81.424,81.469,208199997.0
2005-06-06 10:37:00,81.46,81.485,81.424,81.424,234000001.0
2005-06-06 10:38:00,81.431,81.47,81.425,81.47,226200001.0
2005-06-06 10:39:00,81.455,81.48,81.439,81.446,199599997.0
2005-06-06 10:40:00,81.464,81.475,81.443,81.455,205600000.0
2005-06-06 10:41:00,81.47,81.508,81.455,81.467,291500000.0
2005-06-06 10:42:00,81.442,81.488,81.441,81.48,256399999.0
2005-06-06 10:43:00,81.441,81.482,81.441,81.479,178100000.0
2005-06-06 10:44:00,81.445,81.486,81.439,81.472,279199999.0
2005-06-06 10:45:00,81.495,81.501,81.463,81.477,201500000.0
2005-06-06 10:46:00,81.493,81.513,81.467,81.511,159099999.0
2005-06-06 10:47:00,81.532,81.536,81.46,81.46,204800003.0
2005-06-06 10:48:00,81.465,81.52,81.453,81.499,271700003.0
2005-06-06 10:49:00,81.485,81.508,81.467,81.487,254100000.0
2005-06-06 10:50:00,81.473,81.507,81.46,81.486,226500001.0
2005-06-06 10:51:00,81.468,81.499,81.452,81.493,181900002.0
2005-06-06 10:52:00,81.512,81.519,81.473,81.495,288099998.0
2005-06-06 10:53:00,81.504,81.517,81.464,81.479,211900000.0
2005-06-06 10:54:00,81.474,81.509,81.472,81.491,210900000.0
2005-06-06 10:55:00,81.477,81.528,81.471,81.477,371399992.0
2005-06-06 10:56:00,81.51,81.532,81.485,81.518,172600001.0
2005-06-06 10:57:00,81.523,81.564,81.505,81.532,172500002.0
2005-06-06 10:58:00,81.536,81.564,81.518,81.538,223199997.0
2005-06-06 10:59:00,81.565,81.572,81.514,81.531,165899999.0
2005-06-06 11:00:00,81.528,81.572,81.49,81.572,256499999.0
2005-06-06 11:01:00,81.533,81.568,81.523,81.559,276499997.0
2005-06-06 11:02:00,81.515,81.544,81.498,81.515,186899996.0
2005-06-06 11:03:00,81.473,81.565,81.473,81.565,275500000.0
2005-06-06 11:04:00,81.555,81.594,81.551,81.557,107900001.0
2005-06-06 11:05:00,81.546,81.586,81.543,81.569,190099998.0
2005-06-06 11:06:00,81.56,81.598,81.548,81.571,172600001.0
2005-06-06 11:07:00,81.602,81.614,81.558,81.558,224999995.0
2005-06-06 11:08:00,81.558,81.577,81.535,81.571,195500002.0
2005-06-06 11:09:00,81.559,81.582,81.55,81.567,204700000.0
2005-06-06 11:10:00,81.567,81.592,81.544,81.544,186700001.0
2005-06-06 11:11:00,81.572,81.573,81.543,81.55,144299999.0
2005-06-06 11:12:00,81.568,81.595,81.558,81.563,210799998.0
2005-06-06 11:13:00,81.575,81.591,81.55,81.582,229000004.0
2005-06-06 11:14:00,81.55,81.572,81.532,81.56,142700000.0
2005-06-06 11:15:00,81.562,81.575,81.526,81.526,289099996.0
2005-06-06 11:16:00,81.524,81.575,81.524,81.575,120499999.0
2005-06-06 11:17:00,81.583,81.592,81.551,81.569,124700002.0
2005-06-06 11:18:00,81.566,81.6,81.526,81.557,224700001.0
2005-06-06 11:19:00,81.556,81.579,81.513,81.528,300400001.0
2005-06-06 11:20:00,81.545,81.56,81.502,81.533,222300001.0
2005-06-06 11:21:00,81.55,81.56,81.521,81.529,164600001.0
2005-06-06 11:22:00,81.53,81.554,81.498,81.513,214800000.0
2005-06-06 11:23:00,81.515,81.555,81.513,81.541,113100000.0
2005-06-06 11:24:00,81.541,81.568,81.521,81.545,219099999.0
2005-06-06 11:25:00,81.506,81.567,81.506,81.562,163099998.0
2005-06-06 11:26:00,81.514,81.593,81.509,81.59,124300000.0
2005-06-06 11:27:00,81.568,81.614,81.568,81.575,165300001.0
2005-06-06 11:28:00,81.572,81.607,81.562,81.574,239400003.0
2005-06-06 11:29:00,81.591,81.642,81.569,81.62,148699998.0
2005-06-06 11:30:00,81.596,81.634,81.595,81.614,220500002.0
2005-06-06 11:31:00,81.601,81.614,81.559,81.575,146299998.0
2005-06-06 11:32:00,81.592,81.616,81.57,81.593,248900002.0
2005-06-06 11:33:00,81.577,81.626,81.565,81.574,166200000.0
2005-06-06 11:34:00,81.569,81.597,81.558,81.597,97300001.0
2005-06-06 11:35:00,81.605,81.605,81.546,81.546,195900002.0
2005-06-06 11:36:00,81.563,81.603,81.556,81.58,189800000.0
2005-06-06 11:37:00,81.563,81.607,81.548,81.567,243300000.0
2005-06-06 11:38:00,81.555,81.58,81.541,81.563,299600003.0
2005-06-06 11:39:00,81.528,81.581,81.528,81.581,84200000.0
2005-06-06 11:40:00,81.595,81.6,81.545,81.565,212400001.0
2005-06-06 11:41:00,81.585,81.615,81.554,81.565,182100001.0
2005-06-06 11:42:00,81.572,81.574,81.53,81.549,176300002.0
2005-06-06 11:43:00,81.559,81.634,81.555,81.611,193399999.0
2005-06-06 11:44:00,81.611,81.633,81.588,81.588,235299998.0
2005-06-06 11:45:00,81.611,81.632,81.583,81.601,313099998.0
2005-06-06 11:46:00,81.594,81.621,81.58,81.591,243699999.0
2005-06-06 11:47:00,81.596,81.622,81.588,81.607,214700002.0
2005-06-06 11:48:00,81.605,81.625,81.575,81.6,186700000.0
2005-06-06 11:49:00,81.62,81.626,81.586,81.599,256800001.0
2005-06-06 11:50:00,81.578,81.589,81.561,81.568,289699996.0
2005-06-06 11:51:00,81.585,81.607,81.565,81.581,382699998.0
2005-06-06 11:52:00,81.544,81.6,81.544,81.571,303399998.0
2005-06-06 11:53:00,81.559,81.597,81.556,81.588,154499998.0
2005-06-06 11:54:00,81.598,81.607,81.563,81.582,147100001.0
2005-06-06 11:55:00,81.593,81.629,81.584,81.603,209299999.0
2005-06-06 11:56:00,81.589,81.625,81.589,81.624,152400000.0
2005-06-06 11:57:00,81.63,81.637,81.589,81.589,192499997.0
2005-06-06 11:58:00,81.58,81.627,81.577,81.626,105200000.0
2005-06-06 11:59:00,81.607,81.626,81.588,81.591,232300002.0
2005-06-06 12:00:00,81.597,81.653,81.597,81.653,269900001.0
2005-06-06 12:01:00,81.629,81.653,81.603,81.64,291099998.0
2005-06-06 12:02:00,81.609,81.645,81.601,81.645,348799998.0
2005-06-06 12:03:00,81.657,81.663,81.6,81.611,174799999.0
2005-06-06 12:04:00,81.601,81.648,81.592,81.628,221000000.0
2005-06-06 12:05:00,81.632,81.639,81.6,81.606,149300000.0
2005-06-06 12:06:00,81.605,81.639,81.585,81.594,153300000.0
2005-06-06 12:07:00,81.615,81.625,81.547,81.59,222699999.0
2005-06-06 12:08:00,81.586,81.615,81.569,81.597,201000000.0
2005-06-06 12:09:00,81.595,81.633,81.588,81.597,178699999.0
2005-06-06 12:10:00,81.622,81.622,81.579,81.589,181000001.0
2005-06-06 12:11:00,81.569,81.624,81.569,81.617,172600003.0
2005-06-06 12:12:00,81.616,81.648,81.611,81.648,138000002.0
2005-06-06 12:13:00,81.618,81.652,81.608,81.637,164800000.0
2005-06-06 12:14:00,81.636,81.657,81.598,81.613,152100000.0
2005-06-06 12:15:00,81.604,81.642,81.599,81.602,225400000.0
2005-06-06 12:16:00,81.594,81.638,81.594,81.626,220500001.0
2005-06-06 12:17:00,81.637,81.65,81.597,81.605,176300001.0
2005-06-06 12:18:00,81.595,81.637,81.595,81.622,248300001.0
2005-06-06 12:19:00,81.629,81.64,81.573,81.573,177800002.0
2005-06-06 12:20:00,81.587,81.637,81.584,81.637,292799995.0
2005-06-06 12:21:00,81.618,81.634,81.588,81.588,169700001.0
2005-06-06 12:22:00,81.607,81.638,81.591,81.612,152199999.0
2005-06-06 12:23:00,81.642,81.646,81.611,81.613,183100002.0
2005-06-06 12:24:00,81.608,81.642,81.601,81.639,212100000.0
2005-06-06 12:25:00,81.642,81.665,81.618,81.646,251199995.0
2005-06-06 12:26:00,81.67,81.685,81.643,81.643,184300000.0
2005-06-06 12:27:00,81.676,81.713,81.657,81.678,225100002.0
2005-06-06 12:28:00,81.661,81.695,81.646,81.664,145600002.0
2005-06-06 12:29:00,81.645,81.702,81.634,81.702,242200003.0
2005-06-06 12:30:00,81.645,81.692,81.641,81.672,200800002.0
2005-06-06 12:31:00,81.671,81.695,81.654,81.695,240400001.0
2005-06-06 12:32:00,81.688,81.713,81.666,81.689,223499999.0
2005-06-06 12:33:00,81.702,81.72,81.661,81.661,296099995.0
2005-06-06 12:34:00,81.669,81.689,81.656,81.675,89900000.0
2005-06-06 12:35:00,81.675,81.69,81.637,81.645,238499998.0
2005-06-06 12:36:00,81.638,81.671,81.618,81.647,299699998.0
2005-06-06 12:37:00,81.658,81.688,81.644,81.676,159699999.0
2005-06-06 12:38:00,81.679,81.688,81.645,81.667,202399997.0
2005-06-06 12:39:00,81.697,81.703,81.664,81.666,115199999.0
2005-06-06 12:40:00,81.695,81.695,81.651,81.672,148600000.0
2005-06-06 12:41:00,81.689,81.698,81.654,81.67,179900001.0
2005-06-06 12:42:00,81.67,81.677,81.642,81.642,163299998.0
2005-06-06 12:43:00,81.635,81.671,81.611,81.626,266100000.0
2005-06-06 12:44:00,81.623,81.693,81.615,81.692,185500002.0
2005-06-06 12:45:00,81.702,81.702,81.641,81.647,94700000.0
2005-06-06 12:46:00,81.631,81.679,81.631,81.643,217300000.0
2005-06-06 12:47:00,81.636,81.662,81.59,81.619,289200000.0
2005-06-06 12:48:00,81.63,81.679,81.627,81.643,197300000.0
2005-06-06 12:49:00,81.666,81.682,81.639,81.64,249299999.0
2005-06-06 12:50:00,81.588,81.666,81.582,81.654,215299999.0
2005-06-06 12:51:00,81.636,81.667,81.631,81.657,222999999.0
2005-06-06 12:52:00,81.66,81.67,81.637,81.642,208500001.0
2005-06-06 12:53:00,81.633,81.68,81.633,81.66,166199999.0
2005-06-06 12:54:00,81.616,81.658,81.601,81.618,219099999.0
2005-06-06 12:55:00,81.628,81.687,81.623,81.687,126200001.0
2005-06-06 12:56:00,81.66,81.673,81.634,81.662,264099999.0
2005-06-06 12:57:00,81.655,81.673,81.629,81.645,252499998.0
2005-06-06 12:58:00,81.647,81.683,81.634,81.683,153500001.0
2005-06-06 12:59:00,81.68,81.683,81.638,81.661,160099999.0
2005-06-06 13:00:00,81.625,81.666,81.606,81.647,204599998.0
2005-06-06 13:01:00,81.64,81.663,81.615,81.617,193799999.0
2005-06-06 13:02:00,81.64,81.663,81.615,81.632,119000000.0
2005-06-06 13:03:00,81.657,81.67,81.599,81.609,149899999.0
2005-06-06 13:04:00,81.627,81.644,81.602,81.602,115600000.0
2005-06-06 13:05:00,81.604,81.647,81.6,81.642,172400001.0
2005-06-06 13:06:00,81.603,81.64,81.591,81.614,232100000.0
2005-06-06 13:07:00,81.616,81.629,81.571,81.59,169699999.0
2005-06-06 13:08:00,81.538,81.6,81.521,81.6,123200000.0
2005-06-06 13:09:00,81.568,81.605,81.557,81.557,241499999.0
2005-06-06 13:10:00,81.571,81.621,81.552,81.6,239400002.0
2005-06-06 13:11:00,81.607,81.614,81.572,81.587,199900001.0
2005-06-06 13:12:00,81.566,81.597,81.548,81.593,156700000.0
2005-06-06 13:13:00,81.607,81.613,81.553,81.557,201299997.0
2005-06-06 13:14:00,81.572,81.58,81.545,81.545,178699997.0
2005-06-06 13:15:00,81.55,81.572,81.525,81.561,310199996.0
2005-06-06 13:16:00,81.556,81.579,81.538,81.561,204900001.0
2005-06-06 13:17:00,81.573,81.609,81.563,81.571,276799998.0
2005-06-06 13:18:00,81.591,81.613,81.568,81.585,210099999.0
2005-06-06 13:19:00,81.605,81.626,81.585,81.585,233799999.0
2005-06-06 13:20:00,81.583,81.634,81.583,81.632,212699999.0
2005-06-06 13:21:00,81.628,81.668,81.613,81.632,188699998.0
2005-06-06 13:22:00,81.607,81.664,81.606,81.664,185499998.0
2005-06-06 13:23:00,81.638,81.67,81.634,81.665,195300002.0
2005-06-06 13:24:00,81.635,81.667,81.621,81.667,335999996.0
2005-06-06 13:25:00,81.657,81.672,81.632,81.657,155399996.0
2005-06-06 13:26:00,81.641,81.659,81.619,81.641,157500002.0
2005-06-06 13:27:00,81.633,81.652,81.613,81.618,280399999.0
2005-06-06 13:28:00,81.626,81.664,81.616,81.637,300300004.0
2005-06-06 13:29:00,81.676,81.682,81.637,81.648,110700002.0
2005-06-06 13:30:00,81.645,81.691,81.638,81.673,204700001.0
2005-06-06 13:31:00,81.675,81.683,81.633,81.633,265999997.0
2005-06-06 13:32:00,81.644,81.675,81.633,81.647,253899997.0
2005-06-06 13:33:00,81.647,81.67,81.627,81.644,215100000.0
2005-06-06 13:34:00,81.63,81.68,81.628,81.64,243600001.0
2005-06-06 13:35:00,81.645,81.671,81.624,81.634,180499998.0
2005-06-06 13:36:00,81.633,81.695,81.633,81.649,323699997.0
2005-06-06 13:37:00,81.628,81.664,81.607,81.626,322899997.0
2005-06-06 13:38:00,81.621,81.679,81.612,81.659,222300003.0
2005-06-06 13:39:00,81.631,81.682,81.625,81.677,155800000.0
2005-06-06 13:40:00,81.603,81.677,81.602,81.675,223800002.0
2005-06-06 13:41:00,81.663,81.679,81.637,81.637,158699997.0
2005-06-06 13:42:00,81.641,81.677,81.633,81.663,247500000.0
2005-06-06 13:43:00,81.684,81.705,81.627,81.627,236600000.0
2005-06-06 13:44:00,81.62,81.671,81.615,81.636,268099998.0
2005-06-06 13:45:00,81.637,81.658,81.603,81.655,186400000.0
2005-06-06 13:46:00,81.626,81.685,81.623,81.685,238599999.0
2005-06-06 13:47:00,81.674,81.699,81.619,81.637,188600001.0
2005-06-06 13:48:00,81.634,81.65,81.609,81.625,213200002.0
2005-06-06 13:49:00,81.613,81.629,81.584,81.599,213099998.0
2005-06-06 13:50:00,81.562,81.61,81.562,81.61,136900003.0
2005-06-06 13:51:00,81.607,81.628,81.593,81.598,200200000.0
2005-06-06 13:52:00,81.595,81.621,81.588,81.605,184800000.0
2005-06-06 13:53:00,81.644,81.644,81.588,81.597,120600001.0
2005-06-06 13:54:00,81.575,81.616,81.572,81.582,158200000.0
2005-06-06 13:55:00,81.606,81.626,81.588,81.59,349000000.0
2005-06-06 13:56:00,81.595,81.612,81.574,81.589,124200001.0
2005-06-06 13:57:00,81.591,81.628,81.584,81.618,194500001.0
2005-06-06 13:58:00,81.578,81.621,81.567,81.593,134499999.0
2005-06-06 13:59:00,81.594,81.615,81.568,81.599,189799997.0
2005-06-06 14:00:00,81.603,81.608,81.564,81.57,211799999.0
2005-06-06 14:01:00,81.575,81.6,81.547,81.565,219099999.0
2005-06-06 14:02:00,81.535,81.57,81.523,81.54,198100001.0
2005-06-06 14:03:00,81.595,81.622,81.512,81.529,228300004.0
2005-06-06 14:04:00,81.564,81.578,81.537,81.551,105900000.0
2005-06-06 14:05:00,81.538,81.572,81.53,81.535,267000004.0
2005-06-06 14:06:00,81.542,81.563,81.517,81.517,267300004.0
2005-06-06 14:07:00,81.564,81.575,81.531,81.551,297499996.0
2005-06-06 14:08:00,81.55,81.58,81.541,81.57,224899998.0
2005-06-06 14:09:00,81.567,81.591,81.55,81.58,173000001.0
2005-06-06 14:10:00,81.518,81.569,81.512,81.563,226300001.0
2005-06-06 14:11:00,81.56,81.585,81.546,81.561,164600002.0
2005-06-06 14:12:00,81.56,81.61,81.56,81.6,154099998.0
2005-06-06 14:13:00,81.571,81.626,81.571,81.606,132300001.0
2005-06-06 14:14:00,81.583,81.622,81.57,81.599,196499998.0
2005-06-06 14:15:00,81.615,81.63,81.574,81.614,198400001.0
2005-06-06 14:16:00,81.642,81.655,81.603,81.603,253100001.0
2005-06-06 14:17:00,81.603,81.639,81.594,81.617,141399998.0
2005-06-06 14:18:00,81.614,81.636,81.588,81.588,208700002.0
2005-06-06 14:19:00,81.603,81.647,81.588,81.615,203100001.0
2005-06-06 14:20:00,81.648,81.655,81.609,81.609,185299997.0
2005-06-06 14:21:00,81.651,81.658,81.604,81.639,290299995.0
2005-06-06 14:22:00,81.632,81.655,81.619,81.624,163900000.0
2005-06-06 14:23:00,81.614,81.663,81.613,81.62,167299999.0
2005-06-06 14:24:00,81.605,81.653,81.602,81.637,281399999.0
2005-06-06 14:25:00,81.609,81.652,81.607,81.629,229800001.0
2005-06-06 14:26:00,81.618,81.648,81.604,81.648,182400000.0
2005-06-06 14:27:00,81.621,81.672,81.619,81.643,101800000.0
2005-06-06 14:28:00,81.606,81.64,81.599,81.64,130700000.0
2005-06-06 14:29:00,81.617,81.637,81.606,81.627,189500002.0
2005-06-06 14:30:00,81.605,81.669,81.597,81.644,268500002.0
2005-06-06 14:31:00,81.685,81.72,81.661,81.696,165100002.0
2005-06-06 14:32:00,81.698,81.736,81.688,81.722,115500000.0
2005-06-06 14:33:00,81.69,81.709,81.666,81.68,256199997.0
2005-06-06 14:34:00,81.652,81.716,81.644,81.697,88100000.0
2005-06-06 14:35:00,81.693,81.728,81.685,81.705,110000002.0
2005-06-06 14:36:00,81.71,81.754,81.71,81.725,134300001.0
2005-06-06 14:37:00,81.687,81.727,81.686,81.718,302199997.0
2005-06-06 14:38:00,81.693,81.729,81.693,81.7,93300000.0
2005-06-06 14:39:00,81.685,81.728,81.68,81.695,309500002.0
2005-06-06 14:40:00,81.687,81.719,81.675,81.689,208900001.0
2005-06-06 14:41:00,81.659,81.702,81.631,81.702,74900000.0
2005-06-06 14:42:00,81.678,81.719,81.676,81.704,148999997.0
2005-06-06 14:43:00,81.714,81.719,81.664,81.664,146100000.0
2005-06-06 14:44:00,81.691,81.708,81.658,81.682,239099999.0
2005-06-06 14:45:00,81.657,81.688,81.646,81.688,159900000.0
2005-06-06 14:46:00,81.688,81.749,81.673,81.715,162100000.0
2005-06-06 14:47:00,81.695,81.738,81.695,81.716,263099995.0
2005-06-06 14:48:00,81.693,81.738,81.686,81.72,201699999.0
2005-06-06 14:49:00,81.715,81.752,81.705,81.743,214499999.0
2005-06-06 14:50:00,81.702,81.743,81.696,81.72,229499998.0
2005-06-06 14:51:00,81.723,81.738,81.696,81.71,265100002.0
2005-06-06 14:52:00,81.693,81.733,81.687,81.71,164300001.0
2005-06-06 14:53:00,81.729,81.786,81.712,81.736,184099998.0
2005-06-06 14:54:00,81.724,81.743,81.699,81.717,112600000.0
2005-06-06 14:55:00,81.694,81.725,81.687,81.702,231299995.0
2005-06-06 14:56:00,81.7,81.728,81.685,81.694,147700000.0
2005-06-06 14:57:00,81.683,81.7,81.66,81.67,233200004.0
2005-06-06 14:58:00,81.662,81.709,81.658,81.691,157999998.0
2005-06-06 14:59:00,81.678,81.7,81.651,81.683,161200001.0
2005-06-06 15:00:00,81.655,81.686,81.655,81.669,200300003.0
2005-06-06 15:01:00,81.667,81.697,81.657,81.684,227999996.0
2005-06-06 15:02:00,81.655,81.682,81.635,81.64,206599999.0
2005-06-06 15:03:00,81.602,81.655,81.602,81.651,128400000.0
2005-06-06 15:04:00,81.604,81.652,81.597,81.597,190599997.0
2005-06-06 15:05:00,81.639,81.649,81.615,81.639,259299999.0
2005-06-06 15:06:00,81.651,81.666,81.619,81.631,228999997.0
2005-06-06 15:07:00,81.62,81.657,81.576,81.641,197000001.0
2005-06-06 15:08:00,81.6,81.644,81.593,81.599,209000001.0
2005-06-06 15:09:00,81.587,81.623,81.568,81.582,310800003.0
2005-06-06 15:10:00,81.607,81.621,81.561,81.584,248199996.0
2005-06-06 15:11:00,81.573,81.627,81.56,81.594,238699998.0
2005-06-06 15:12:00,81.551,81.616,81.551,81.579,265899997.0
2005-06-06 15:13:00,81.558,81.569,81.524,81.53,157300000.0
2005-06-06 15:14:00,81.533,81.58,81.517,81.549,147500000.0
2005-06-06 15:15:00,81.567,81.594,81.563,81.57,221500002.0
2005-06-06 15:16:00,81.553,81.584,81.541,81.558,228300000.0
2005-06-06 15:17:00,81.551,81.576,81.518,81.532,126500000.0
2005-06-06 15:18:00,81.538,81.555,81.523,81.533,293000002.0
2005-06-06 15:19:00,81.516,81.552,81.512,81.543,271699997.0
2005-06-06 15:20:00,81.537,81.581,81.529,81.531,247400000.0
2005-06-06 15:21:00,81.565,81.575,81.538,81.557,123300001.0
2005-06-06 15:22:00,81.565,81.586,81.543,81.543,187600001.0
2005-06-06 15:23:00,81.551,81.583,81.547,81.559,188300000.0
2005-06-06 15:24:00,81.536,81.576,81.524,81.556,264000002.0
2005-06-06 15:25:00,81.549,81.575,81.535,81.55,180500000.0
2005-06-06 15:26:00,81.55,81.588,81.55,81.588,284900003.0
2005-06-06 15:27:00,81.602,81.609,81.548,81.565,299600000.0
2005-06-06 15:28:00,81.575,81.603,81.566,81.573,131400002.0
2005-06-06 15:29:00,81.588,81.625,81.562,81.613,369399998.0
2005-06-06 15:30:00,81.602,81.602,81.569,81.579,149699998.0
2005-06-06 15:31:00,81.582,81.613,81.568,81.588,151899999.0
2005-06-06 15:32:00,81.586,81.651,81.586,81.627,169000001.0
2005-06-06 15:33:00,81.66,81.669,81.604,81.604,258299995.0
2005-06-06 15:34:00,81.632,81.64,81.596,81.596,261100005.0
2005-06-06 15:35:00,81.625,81.63,81.592,81.617,164300000.0
2005-06-06 15:36:00,81.605,81.631,81.592,81.618,178099997.0
2005-06-06 15:37:00,81.609,81.639,81.6,81.62,134800002.0
2005-06-06 15:38:00,81.605,81.632,81.584,81.59,229799996.0
2005-06-06 15:39:00,81.617,81.64,81.597,81.625,226399998.0
2005-06-06 15:40:00,81.625,81.644,81.578,81.609,164100001.0
2005-06-06 15:41:00,81.62,81.647,81.596,81.647,246800001.0
2005-06-06 15:42:00,81.617,81.645,81.61,81.617,186699999.0
2005-06-06 15:43:00,81.618,81.643,81.59,81.614,338299999.0
2005-06-06 15:44:00,81.619,81.643,81.598,81.614,213300001.0
2005-06-06 15:45:00,81.627,81.658,81.613,81.635,236200001.0
2005-06-06 15:46:00,81.592,81.658,81.592,81.616,249500002.0
2005-06-06 15:47:00,81.609,81.64,81.589,81.615,175000002.0
2005-06-06 15:48:00,81.615,81.627,81.588,81.627,252099995.0
2005-06-06 15:49:00,81.628,81.653,81.607,81.631,302900004.0
2005-06-06 15:50:00,81.618,81.632,81.587,81.622,198299996.0
2005-06-06 15:51:00,81.639,81.649,81.613,81.636,229100000.0
2005-06-06 15:52:00,81.623,81.659,81.618,81.625,245800001.0
2005-06-06 15:53:00,81.658,81.664,81.622,81.642,183600003.0
2005-06-06 15:54:00,81.653,81.678,81.633,81.649,205400002.0
2005-06-06 15:55:00,81.651,81.692,81.65,81.662,199200000.0
2005-06-06 15:56:00,81.633,81.666,81.622,81.627,198000002.0
2005-06-06 15:57:00,81.647,81.647,81.614,81.621,173100002.0
2005-06-06 15:58:00,81.642,81.67,81.626,81.628,154200001.0
2005-06-06 15:59:00,81.66,81.672,81.636,81.642,174500000.0
2005-06-06 16:00:00,81.653,81.706,81.637,81.654,327199996.0
2005-06-06 16:01:00,81.646,81.679,81.629,81.639,162900000.0
2005-06-06 16:02:00,81.626,81.647,81.619,81.642,272500000.0
2005-06-06 16:03:00,81.664,81.673,81.621,81.637,191499999.0
2005-06-06 16:04:00,81.67,81.673,81.635,81.639,174299999.0
2005-06-06 16:05:00,81.633,81.676,81.621,81.663,170700000.0
2005-06-06 16:06:00,81.608,81.664,81.608,81.633,137600000.0
2005-06-06 16:07:00,81.635,81.668,81.631,81.668,188899997.0
2005-06-06 16:08:00,81.63,81.667,81.608,81.667,304599999.0
2005-06-06 16:09:00,81.637,81.683,81.618,81.631,251499999.0
2005-06-06 16:10:00,81.657,81.671,81.623,81.632,236799997.0
2005-06-06 16:11:00,81.626,81.655,81.599,81.615,205199996.0
2005-06-06 16:12:00,81.591,81.638,81.591,81.638,121400001.0
2005-06-06 16:13:00,81.64,81.67,81.622,81.651,269699998.0
2005-06-06 16:14:00,81.626,81.657,81.603,81.619,234500000.0
2005-06-06 16:15:00,81.636,81.651,81.613,81.613,121599999.0
2005-06-06 16:16:00,81.616,81.668,81.616,81.659,176400002.0
2005-06-06 16:17:00,81.635,81.677,81.626,81.663,293500000.0
2005-06-06 16:18:00,81.663,81.726,81.658,81.703,287700000.0
2005-06-06 16:19:00,81.711,81.763,81.708,81.738,199599998.0
2005-06-06 16:20:00,81.684,81.743,81.684,81.719,211799999.0
2005-06-06 16:21:00,81.718,81.737,81.689,81.721,210100001.0
2005-06-06 16:22:00,81.75,81.776,81.734,81.745,275500000.0
2005-06-06 16:23:00,81.745,81.785,81.723,81.749,259399998.0
2005-06-06 16:24:00,81.772,81.783,81.733,81.737,227200001.0
2005-06-06 16:25:00,81.732,81.762,81.701,81.724,329800005.0
2005-06-06 16:26:00,81.698,81.741,81.698,81.721,188700000.0
2005-06-06 16:27:00,81.75,81.762,81.708,81.743,252799998.0
2005-06-06 16:28:00,81.713,81.745,81.699,81.73,234099999.0
2005-06-06 16:29:00,81.722,81.757,81.721,81.75,140999998.0
2005-06-06 16:30:00,81.755,81.771,81.704,81.755,251200000.0
2005-06-06 16:31:00,81.749,81.77,81.741,81.761,200799999.0
2005-06-06 16:32:00,81.746,81.769,81.738,81.752,122100000.0
2005-06-06 16:33:00,81.746,81.768,81.734,81.741,235099999.0
2005-06-06 16:34:00,81.754,81.777,81.739,81.749,118899999.0
2005-06-06 16:35:00,81.746,81.785,81.729,81.772,235299999.0
2005-06-06 16:36:00,81.747,81.794,81.744,81.76,152400001.0
2005-06-06 16:37:00,81.755,81.772,81.71,81.727,176700000.0
2005-06-06 16:38:00,81.739,81.747,81.699,81.719,188499996.0
2005-06-06 16:39:00,81.739,81.756,81.694,81.709,230499996.0
2005-06-06 16:40:00,81.684,81.733,81.679,81.715,232500002.0
2005-06-06 16:41:00,81.716,81.746,81.686,81.692,131400000.0
2005-06-06 16:42:00,81.72,81.741,81.698,81.718,193500005.0
2005-06-06 16:43:00,81.716,81.752,81.699,81.735,228900004.0
2005-06-06 16:44:00,81.713,81.752,81.712,81.74,240599998.0
2005-06-06 16:45:00,81.726,81.771,81.709,81.751,179300001.0
2005-06-06 16:46:00,81.73,81.781,81.728,81.777,118699999.0
2005-06-06 16:47:00,81.764,81.778,81.739,81.747,297699995.0
2005-06-06 16:48:00,81.748,81.778,81.73,81.747,179600002.0
2005-06-06 16:49:00,81.778,81.793,81.742,81.742,188099998.0
2005-06-06 16:50:00,81.739,81.823,81.739,81.785,190599998.0
2005-06-06 16:51:00,81.763,81.802,81.744,81.783,142900001.0
2005-06-06 16:52:00,81.753,81.783,81.733,81.759,313299998.0
2005-06-06 16:53:00,81.762,81.769,81.721,81.726,244599997.0
2005-06-06 16:54:00,81.751,81.768,81.708,81.708,204400001.0
2005-06-06 16:55:00,81.739,81.786,81.733,81.768,200400004.0
2005-06-06 16:56:00,81.73,81.785,81.712,81.734,281899998.0
2005-06-06 16:57:00,81.715,81.748,81.702,81.726,197900002.0
2005-06-06 16:58:00,81.745,81.745,81.708,81.72,218200001.0
2005-06-06 16:59:00,81.749,81.758,81.707,81.711,236299997.0
2005-06-06 17:00:00,81.728,81.749,81.703,81.715,178699998.0
2005-06-06 17:01:00,81.724,81.737,81.698,81.707,213399999.0
2005-06-06 17:02:00,81.76,81.78,81.71,81.71,173099997.0
2005-06-06 17:03:00,81.727,81.735,81.679,81.682,243000002.0
2005-06-06 17:04:00,81.665,81.733,81.656,81.718,123799999.0
2005-06-06 17:05:00,81.694,81.729,81.69,81.708,207699998.0
2005-06-06 17:06:00,81.697,81.725,81.69,81.714,316099995.0
2005-06-06 17:07:00,81.711,81.729,81.687,81.713,186300001.0
2005-06-06 17:08:00,81.678,81.731,81.667,81.713,184500001.0
2005-06-06 17:09:00,81.709,81.738,81.652,81.671,131200000.0
2005-06-06 17:10:00,81.684,81.73,81.684,81.728,138500000.0
2005-06-06 17:11:00,81.739,81.745,81.695,81.722,152899999.0
2005-06-06 17:12:00,81.715,81.735,81.666,81.672,212599997.0
2005-06-06 17:13:00,81.665,81.717,81.659,81.717,325300000.0
2005-06-06 17:14:00,81.693,81.72,81.666,81.682,163300001.0
2005-06-06 17:15:00,81.707,81.756,81.695,81.719,282300001.0
2005-06-06 17:16:00,81.715,81.752,81.692,81.719,152800002.0
2005-06-06 17:17:00,81.741,81.741,81.674,81.674,128900000.0
2005-06-06 17:18:00,81.717,81.724,81.677,81.717,175000001.0
2005-06-06 17:19:00,81.674,81.708,81.653,81.678,116199999.0
2005-06-06 17:20:00,81.672,81.705,81.664,81.685,187099997.0
2005-06-06 17:21:00,81.692,81.702,81.65,81.686,337100004.0
2005-06-06 17:22:00,81.712,81.722,81.658,81.663,151199999.0
2005-06-06 17:23:00,81.678,81.706,81.659,81.686,218199997.0
2005-06-06 17:24:00,81.68,81.72,81.647,81.692,155699999.0
2005-06-06 17:25:00,81.689,81.72,81.666,81.72,262499997.0
2005-06-06 17:26:00,81.7,81.745,81.679,81.7,175000003.0
2005-06-06 17:27:00,81.705,81.73,81.665,81.665,207899997.0
2005-06-06 17:28:00,81.689,81.746,81.689,81.738,140100003.0
2005-06-06 17:29:00,81.725,81.746,81.698,81.727,230599996.0
2005-06-06 17:30:00,81.722,81.772,81.719,81.761,224699999.0
2005-06-06 17:31:00,81.73,81.787,81.714,81.743,258600003.0
2005-06-06 17:32:00,81.701,81.737,81.686,81.713,388000001.0
2005-06-06 17:33:00,81.69,81.716,81.669,81.687,143000000.0
2005-06-06 17:34:00,81.658,81.708,81.656,81.677,230499997.0
2005-06-06 17:35:00,81.687,81.705,81.657,81.672,192599999.0
2005-06-06 17:36:00,81.687,81.701,81.657,81.686,218700002.0
2005-06-06 17:37:00,81.681,81.703,81.664,81.677,182300000.0
2005-06-06 17:38:00,81.638,81.717,81.626,81.69,239999998.0
2005-06-06 17:39:00,81.722,81.722,81.66,81.686,103199999.0
2005-06-06 17:40:00,81.688,81.755,81.667,81.701,277599993.0
2005-06-06 17:41:00,81.698,81.705,81.651,81.651,340599999.0
2005-06-06 17:42:00,81.681,81.718,81.655,81.665,151500002.0
2005-06-06 17:43:00,81.657,81.691,81.654,81.69,188299998.0
2005-06-06 17:44:00,81.654,81.712,81.654,81.712,221299999.0
2005-06-06 17:45:00,81.696,81.715,81.643,81.643,206799998.0
2005-06-06 17:46:00,81.665,81.67,81.633,81.646,284299999.0
2005-06-06 17:47:00,81.64,81.67,81.62,81.652,191499998.0
2005-06-06 17:48:00,81.61,81.671,81.61,81.665,189700000.0
2005-06-06 17:49:00,81.651,81.678,81.621,81.67,186400000.0
2005-06-06 17:50:00,81.646,81.694,81.641,81.673,185099998.0
2005-06-06 17:51:00,81.68,81.744,81.676,81.715,237800001.0
2005-06-06 17:52:00,81.685,81.715,81.672,81.675,120500000.0
2005-06-06 17:53:00,81.719,81.727,81.694,81.697,221300000.0
2005-06-06 17:54:00,81.719,81.727,81.686,81.708,224000003.0
2005-06-06 17:55:00,81.696,81.727,81.672,81.69,168999999.0
2005-06-06 17:56:00,81.688,81.729,81.669,81.709,271300000.0
2005-06-06 17:57:00,81.661,81.727,81.661,81.727,169700001.0
2005-06-06 17:58:00,81.714,81.729,81.675,81.675,266299997.0
2005-06-06 17:59:00,81.712,81.744,81.7,81.715,202200001.0
2005-06-06 18:00:00,81.669,81.734,81.669,81.715,287700004.0
2005-06-06 18:01:00,81.72,81.744,81.678,81.711,1193799993.0
2005-06-06 18:02:00,81.712,81.74,81.665,81.703,1931099998.0
2005-06-06 18:03:00,81.73,81.77,81.7,81.72,1826000002.0
2005-06-06 18:04:00,81.735,81.778,81.694,81.767,1826000002.0
2005-06-06 18:05:00,81.78,81.79,81.74,81.78,1477799996.0
2005-06-06 18:06:00,81.737,81.767,81.711,81.735,1477799996.0
2005-06-06 18:07:00,81.705,81.759,81.685,81.708,1947600002.0
2005-06-06 18:08:00,81.75,81.78,81.74,81.75,1501700006.0
2005-06-06 18:09:00,81.741,81.767,81.711,81.732,1501700006.0
2005-06-06 18:10:00,81.7,81.77,81.7,81.744,1727799990.0
2005-06-06 18:11:00,81.755,81.759,81.699,81.719,863999997.0
2005-06-06 18:12:00,81.737,81.772,81.723,81.735,1356699998.0
2005-06-06 18:13:00,81.756,81.777,81.717,81.722,1621799999.0
2005-06-06 18:14:00,81.724,81.788,81.713,81.74,1622199989.0
2005-06-06 18:15:00,81.75,81.79,81.73,81.77,1924099993.0
2005-06-06 18:16:00,81.763,81.78,81.724,81.724,1924099993.0
2005-06-06 18:17:00,81.745,81.785,81.727,81.75,876899990.0
2005-06-06 18:18:00,81.767,81.774,81.725,81.738,1315899994.0
2005-06-06 18:19:00,81.717,81.773,81.717,81.755,1751499992.0
2005-06-06 18:20:00,81.742,81.766,81.709,81.737,1569799998.0
2005-06-06 18:21:00,81.755,81.772,81.717,81.735,1602299997.0
2005-06-06 18:22:00,81.735,81.763,81.699,81.714,1592299989.0
2005-06-06 18:23:00,81.79,81.79,81.73,81.74,1774499992.0
2005-06-06 18:24:00,81.743,81.778,81.703,81.774,1774499992.0
2005-06-06 18:25:00,81.8,81.8,81.75,81.78,1838800006.0
2005-06-06 18:26:00,81.721,81.781,81.718,81.728,1838800006.0
2005-06-06 18:27:00,81.732,81.779,81.722,81.729,1251799997.0
2005-06-06 18:28:00,81.75,81.799,81.732,81.738,910200001.0
2005-06-06 18:29:00,81.744,81.793,81.715,81.765,1515399994.0
2005-06-06 18:30:00,81.76,81.794,81.749,81.761,872099991.0
2005-06-06 18:31:00,81.754,81.787,81.742,81.754,1135300000.0
2005-06-06 18:32:00,81.736,81.796,81.721,81.739,1758700008.0
2005-06-06 18:33:00,81.759,81.795,81.739,81.793,1869999987.0
2005-06-06 18:34:00,81.76,81.798,81.721,81.795,1663000002.0
2005-06-06 18:35:00,81.772,81.803,81.756,81.762,1594899995.0
2005-06-06 18:36:00,81.748,81.794,81.732,81.756,1455099993.0
2005-06-06 18:37:00,81.744,81.786,81.727,81.743,1382400006.0
2005-06-06 18:38:00,81.734,81.792,81.722,81.752,619799998.0
2005-06-06 18:39:00,81.773,81.787,81.716,81.773,342799999.0
2005-06-06 18:40:00,81.781,81.819,81.76,81.792,853899997.0
2005-06-06 18:41:00,81.807,81.86,81.784,81.841,677100003.0
2005-06-06 18:42:00,81.817,81.87,81.815,81.845,662799995.0
2005-06-06 18:43:00,81.803,81.84,81.769,81.8,1506899997.0
2005-06-06 18:44:00,81.796,81.849,81.783,81.802,905800000.0
2005-06-06 18:45:00,81.845,81.864,81.803,81.805,1049699998.0
2005-06-06 18:46:00,81.811,81.854,81.793,81.81,678799998.0
2005-06-06 18:47:00,81.791,81.837,81.775,81.836,440400002.0
2005-06-06 18:48:00,81.84,81.862,81.803,81.826,766500000.0
2005-06-06 18:49:00,81.859,81.927,81.852,81.898,893299997.0
2005-06-06 18:50:00,81.878,81.911,81.84,81.84,1235099996.0
2005-06-06 18:51:00,81.885,81.903,81.848,81.872,573799997.0
2005-06-06 18:52:00,81.873,81.918,81.851,81.875,742500000.0
2005-06-06 18:53:00,81.871,81.918,81.832,81.85,948299999.0
2005-06-06 18:54:00,81.849,81.894,81.835,81.866,1006300003.0
2005-06-06 18:55:00,81.855,81.898,81.826,81.87,1004000002.0
2005-06-06 18:56:00,81.85,81.905,81.825,81.858,525699998.0
2005-06-06 18:57:00,81.886,81.903,81.844,81.848,429300001.0
2005-06-06 18:58:00,81.834,81.9,81.834,81.856,1164399991.0
2005-06-06 18:59:00,81.841,81.917,81.839,81.911,944100005.0
2005-06-06 19:00:00,81.893,81.922,81.853,81.867,724599993.0
2005-06-06 19:01:00,81.852,81.896,81.813,81.86,659599996.0
2005-06-06 19:02:00,81.82,81.897,81.82,81.897,299499996.0
2005-06-06 19:03:00,81.88,81.907,81.833,81.854,551699997.0
2005-06-06 19:04:00,81.836,81.892,81.836,81.861,663700002.0
2005-06-06 19:05:00,81.86,81.886,81.834,81.848,410099998.0
2005-06-06 19:06:00,81.837,81.904,81.835,81.859,572099995.0
2005-06-06 19:07:00,81.883,81.901,81.836,81.851,1139099998.0
2005-06-06 19:08:00,81.86,81.898,81.856,81.856,899399996.0
2005-06-06 19:09:00,81.868,81.929,81.854,81.875,548800003.0
2005-06-06 19:10:00,81.884,81.918,81.847,81.852,557599994.0
2005-06-06 19:11:00,81.88,81.89,81.848,81.849,131100001.0
2005-06-06 19:12:00,81.888,81.91,81.85,81.887,446899999.0
2005-06-06 19:13:00,81.86,81.906,81.838,81.844,405700002.0
2005-06-06 19:14:00,81.836,81.87,81.813,81.831,584299999.0
2005-06-06 19:15:00,81.842,81.884,81.827,81.843,665900001.0
2005-06-06 19:16:00,81.83,81.887,81.824,81.887,222199999.0
2005-06-06 19:17:00,81.887,81.887,81.812,81.826,669999999.0
2005-06-06 19:18:00,81.841,81.868,81.802,81.813,484899999.0
2005-06-06 19:19:00,81.813,81.873,81.813,81.827,541600000.0
2005-06-06 19:20:00,81.818,81.864,81.799,81.804,358000004.0
2005-06-06 19:21:00,81.814,81.863,81.796,81.84,186900001.0
2005-06-06 19:22:00,81.821,81.864,81.766,81.8,349700003.0
2005-06-06 19:23:00,81.824,81.834,81.782,81.792,1650400000.0
2005-06-06 19:24:00,81.79,81.83,81.787,81.813,751200000.0
2005-06-06 19:25:00,81.83,81.867,81.81,81.831,907500004.0
2005-06-06 19:26:00,81.817,81.851,81.789,81.796,1356800000.0
2005-06-06 19:27:00,81.792,81.856,81.792,81.833,1002300000.0
2005-06-06 19:28:00,81.797,81.826,81.775,81.814,529800000.0
2005-06-06 19:29:00,81.806,81.813,81.746,81.763,616999998.0
2005-06-06 19:30:00,81.777,81.804,81.753,81.772,924999999.0
2005-06-06 19:31:00,81.792,81.832,81.774,81.832,446499996.0
2005-06-06 19:32:00,81.785,81.798,81.749,81.77,805999997.0
2005-06-06 19:33:00,81.775,81.802,81.76,81.768,599700002.0
2005-06-06 19:34:00,81.776,81.827,81.754,81.775,847700001.0
2005-06-06 19:35:00,81.78,81.79,81.742,81.742,791700001.0
2005-06-06 19:36:00,81.76,81.801,81.75,81.755,484799998.0
2005-06-06 19:37:00,81.797,81.81,81.754,81.758,312399998.0
2005-06-06 19:38:00,81.757,81.816,81.745,81.786,896100001.0
2005-06-06 19:39:00,81.773,81.813,81.761,81.787,787600000.0
2005-06-06 19:40:00,81.767,81.828,81.761,81.777,568700003.0
2005-06-06 19:41:00,81.801,81.821,81.76,81.789,1042999998.0
2005-06-06 19:42:00,81.786,81.83,81.775,81.802,641900004.0
2005-06-06 19:43:00,81.806,81.811,81.757,81.757,275600004.0
2005-06-06 19:44:00,81.774,81.821,81.768,81.778,414699994.0
2005-06-06 19:45:00,81.802,81.829,81.767,81.789,564099996.0
2005-06-06 19:46:00,81.77,81.825,81.757,81.768,341499998.0
2005-06-06 19:47:00,81.752,81.816,81.745,81.753,255899999.0
2005-06-06 19:48:00,81.787,81.806,81.762,81.784,902699998.0
2005-06-06 19:49:00,81.772,81.798,81.736,81.743,565799999.0
2005-06-06 19:50:00,81.767,81.796,81.728,81.743,524399998.0
2005-06-06 19:51:00,81.751,81.787,81.732,81.748,299799997.0
2005-06-06 19:52:00,81.754,81.783,81.729,81.754,544300001.0
2005-06-06 19:53:00,81.756,81.794,81.739,81.749,735299995.0
2005-06-06 19:54:00,81.74,81.796,81.725,81.737,769200002.0
2005-06-06 19:55:00,81.738,81.8,81.715,81.763,369099995.0
2005-06-06 19:56:00,81.772,81.805,81.751,81.751,231100002.0
2005-06-06 19:57:00,81.764,81.808,81.748,81.75,463799999.0
2005-06-06 19:58:00,81.76,81.794,81.744,81.773,972599994.0
2005-06-06 19:59:00,81.769,81.792,81.733,81.76,733600000.0
2005-06-06 20:00:00,81.761,81.784,81.723,81.761,431999996.0
2005-06-06 20:01:00,81.747,81.793,81.72,81.77,510299998.0
2005-06-06 20:02:00,81.759,81.781,81.694,81.716,859599997.0
2005-06-06 20:03:00,81.719,81.746,81.703,81.714,415899996.0
2005-06-06 20:04:00,81.759,81.76,81.707,81.709,312799999.0
2005-06-06 20:05:00,81.69,81.743,81.675,81.693,623699998.0
2005-06-06 20:06:00,81.67,81.726,81.662,81.679,948899995.0
2005-06-06 20:07:00,81.7,81.724,81.67,81.699,682699996.0
2005-06-06 20:08:00,81.679,81.74,81.669,81.717,418600001.0
2005-06-06 20:09:00,81.707,81.739,81.688,81.698,638199998.0
2005-06-06 20:10:00,81.687,81.762,81.687,81.723,693199997.0
2005-06-06 20:11:00,81.745,81.764,81.706,81.713,792899995.0
2005-06-06 20:12:00,81.725,81.749,81.703,81.726,1515400000.0
2005-06-06 20:13:00,81.735,81.748,81.702,81.705,564099996.0
2005-06-06 20:14:00,81.711,81.743,81.681,81.71,378200002.0
2005-06-06 20:15:00,81.742,81.771,81.717,81.756,763299999.0
2005-06-06 20:16:00,81.736,81.772,81.706,81.727,641799993.0
2005-06-06 20:17:00,81.719,81.756,81.707,81.72,291299998.0
2005-06-06 20:18:00,81.732,81.76,81.712,81.726,161500001.0
2005-06-06 20:19:00,81.765,81.786,81.728,81.737,256499999.0
2005-06-06 20:20:00,81.751,81.771,81.707,81.75,700999999.0
2005-06-06 20:21:00,81.761,81.781,81.715,81.73,525600000.0
2005-06-06 20:22:00,81.747,81.794,81.716,81.772,822500003.0
2005-06-06 20:23:00,81.725,81.775,81.714,81.724,635000000.0
2005-06-06 20:24:00,81.713,81.77,81.707,81.718,457199992.0
2005-06-06 20:25:00,81.722,81.775,81.713,81.713,549299994.0
2005-06-06 20:26:00,81.723,81.775,81.714,81.765,520399995.0
2005-06-06 20:27:00,81.726,81.757,81.704,81.737,482899999.0
2005-06-06 20:28:00,81.719,81.755,81.687,81.726,1183699992.0
2005-06-06 20:29:00,81.715,81.774,81.704,81.738,1543899994.0
2005-06-06 20:30:00,81.75,81.781,81.714,81.723,1519899994.0
2005-06-06 20:31:00,81.729,81.771,81.704,81.728,1181199993.0
2005-06-06 20:32:00,81.729,81.786,81.719,81.783,1194600000.0
2005-06-06 20:33:00,81.739,81.778,81.714,81.724,534000000.0
2005-06-06 20:34:00,81.749,81.793,81.732,81.742,376999995.0
2005-06-06 20:35:00,81.799,81.801,81.735,81.735,562599998.0
2005-06-06 20:36:00,81.802,81.826,81.747,81.777,571600001.0
2005-06-06 20:37:00,81.749,81.777,81.722,81.752,487499998.0
2005-06-06 20:38:00,81.743,81.808,81.721,81.74,986100000.0
2005-06-06 20:39:00,81.742,81.812,81.742,81.772,616599994.0
2005-06-06 20:40:00,81.747,81.795,81.736,81.776,1364099991.0
2005-06-06 20:41:00,81.763,81.804,81.738,81.782,1065899994.0
2005-06-06 20:42:00,81.772,81.797,81.732,81.768,1017600001.0
2005-06-06 20:43:00,81.757,81.795,81.731,81.736,834299999.0
2005-06-06 20:44:00,81.742,81.799,81.733,81.747,624900000.0
2005-06-06 20:45:00,81.762,81.796,81.736,81.78,580400001.0
2005-06-06 20:46:00,81.793,81.795,81.72,81.736,555300000.0
2005-06-06 20:47:00,81.75,81.791,81.72,81.726,1008500004.0
2005-06-06 20:48:00,81.718,81.778,81.716,81.728,799599999.0
2005-06-06 20:49:00,81.733,81.773,81.701,81.701,464800002.0
2005-06-06 20:50:00,81.75,81.774,81.707,81.751,1052800000.0
2005-06-06 20:51:00,81.766,81.777,81.723,81.723,529499997.0
2005-06-06 20:52:00,81.724,81.776,81.715,81.736,351099998.0
2005-06-06 20:53:00,81.735,81.781,81.708,81.708,1168400001.0
2005-06-06 20:54:00,81.689,81.771,81.689,81.745,448299998.0
2005-06-06 20:55:00,81.76,81.766,81.71,81.728,1206000000.0
2005-06-06 20:56:00,81.73,81.779,81.709,81.75,722999996.0
2005-06-06 20:57:00,81.732,81.76,81.706,81.73,627399997.0
2005-06-06 20:58:00,81.731,81.791,81.715,81.74,1242599998.0
2005-06-06 20:59:00,81.745,81.796,81.733,81.734,1226599999.0
2005-06-06 21:00:00,81.75,81.793,81.731,81.745,1091099994.0
2005-06-06 21:01:00,81.753,81.788,81.715,81.746,1091299993.0
2005-06-06 21:02:00,81.729,81.783,81.714,81.726,511400001.0
2005-06-06 21:03:00,81.747,81.786,81.732,81.772,467999998.0
2005-06-06 21:04:00,81.753,81.79,81.716,81.748,470099995.0
2005-06-06 21:05:00,81.757,81.793,81.719,81.76,691799997.0
2005-06-06 21:06:00,81.758,81.809,81.736,81.758,654499999.0
2005-06-06 21:07:00,81.746,81.811,81.744,81.77,811599999.0
2005-06-06 21:08:00,81.799,81.803,81.746,81.754,861399993.0
2005-06-06 21:09:00,81.754,81.799,81.742,81.763,295500004.0
2005-06-06 21:10:00,81.765,81.789,81.726,81.767,780099995.0
2005-06-06 21:11:00,81.763,81.794,81.731,81.749,445799997.0
2005-06-06 21:12:00,81.732,81.783,81.721,81.732,350199999.0
2005-06-06 21:13:00,81.767,81.777,81.722,81.756,294700000.0
2005-06-06 21:14:00,81.734,81.802,81.734,81.793,669100000.0
2005-06-06 21:15:00,81.78,81.823,81.753,81.764,812400000.0
2005-06-06 21:16:00,81.771,81.809,81.755,81.784,755299998.0
2005-06-06 21:17:00,81.782,81.808,81.756,81.807,1057299996.0
2005-06-06 21:18:00,81.78,81.831,81.761,81.831,554600001.0
2005-06-06 21:19:00,81.824,81.824,81.775,81.801,707400002.0
2005-06-06 21:20:00,81.798,81.826,81.771,81.779,1271199999.0
2005-06-06 21:21:00,81.776,81.826,81.768,81.782,823699995.0
2005-06-06 21:22:00,81.772,81.809,81.767,81.787,801500000.0
2005-06-06 21:23:00,81.774,81.832,81.773,81.83,756699997.0
2005-06-06 21:24:00,81.8,81.839,81.777,81.795,735799991.0
2005-06-06 21:25:00,81.78,81.805,81.747,81.757,1070200009.0
2005-06-06 21:26:00,81.778,81.821,81.765,81.784,423499998.0
2005-06-06 21:27:00,81.786,81.81,81.754,81.797,426999995.0
2005-06-06 21:28:00,81.739,81.818,81.739,81.805,422100003.0
2005-06-06 21:29:00,81.78,81.816,81.759,81.783,455799999.0
2005-06-06 21:30:00,81.775,81.819,81.759,81.771,311800001.0
2005-06-06 21:31:00,81.776,81.828,81.76,81.813,301199998.0
2005-06-06 21:32:00,81.797,81.829,81.768,81.795,388699998.0
2005-06-06 21:33:00,81.808,81.808,81.73,81.743,330299999.0
2005-06-06 21:34:00,81.81,81.818,81.775,81.777,200999999.0
2005-06-06 21:35:00,81.783,81.836,81.772,81.805,408900003.0
2005-06-06 21:36:00,81.791,81.827,81.754,81.772,456899993.0
2005-06-06 21:37:00,81.788,81.802,81.743,81.759,557200001.0
2005-06-06 21:38:00,81.737,81.788,81.737,81.758,247200001.0
2005-06-06 21:39:00,81.748,81.802,81.745,81.765,317199997.0
2005-06-06 21:40:00,81.743,81.783,81.736,81.75,420699998.0
2005-06-06 21:41:00,81.743,81.79,81.732,81.743,350299998.0
2005-06-06 21:42:00,81.715,81.774,81.715,81.753,211400000.0
2005-06-06 21:43:00,81.73,81.761,81.699,81.735,197799998.0
2005-06-06 21:44:00,81.721,81.772,81.7,81.738,986399997.0
2005-06-06 21:45:00,81.717,81.751,81.692,81.712,373000001.0
2005-06-06 21:46:00,81.693,81.74,81.69,81.715,216299999.0
2005-06-06 21:47:00,81.742,81.753,81.694,81.705,428399999.0
2005-06-06 21:48:00,81.727,81.744,81.7,81.741,734099997.0
2005-06-06 21:49:00,81.706,81.75,81.703,81.747,258300000.0
2005-06-06 21:50:00,81.711,81.762,81.71,81.757,201999998.0
2005-06-06 21:51:00,81.744,81.76,81.701,81.706,476299993.0
2005-06-06 21:52:00,81.708,81.757,81.708,81.74,188499999.0
2005-06-06 21:53:00,81.699,81.771,81.699,81.759,537499996.0
2005-06-06 21:54:00,81.722,81.773,81.707,81.755,326299994.0
2005-06-06 21:55:00,81.758,81.786,81.739,81.75,286299996.0
2005-06-06 21:56:00,81.768,81.792,81.733,81.733,295600002.0
2005-06-06 21:57:00,81.743,81.771,81.721,81.737,145700002.0
2005-06-06 21:58:00,81.743,81.773,81.735,81.765,120999999.0
2005-06-06 21:59:00,81.754,81.79,81.732,81.748,560199998.0
2005-06-06 22:00:00,81.716,81.792,81.716,81.766,588400000.0
2005-06-06 22:01:00,81.725,81.783,81.715,81.749,658000002.0
2005-06-06 22:02:00,81.715,81.756,81.715,81.715,760899992.0
2005-06-06 22:03:00,81.715,81.778,81.715,81.747,376199999.0
2005-06-06 22:04:00,81.739,81.766,81.715,81.728,607200008.0
2005-06-06 22:05:00,81.715,81.761,81.696,81.736,123199999.0
2005-06-06 22:06:00,81.704,81.762,81.699,81.752,264200000.0
2005-06-06 22:07:00,81.735,81.788,81.727,81.768,268200001.0
2005-06-06 22:08:00,81.774,81.784,81.745,81.749,312799995.0
2005-06-06 22:09:00,81.752,81.792,81.744,81.774,130400001.0
2005-06-06 22:10:00,81.753,81.77,81.719,81.738,157100001.0
2005-06-06 22:11:00,81.73,81.764,81.703,81.737,430800001.0
2005-06-06 22:12:00,81.748,81.778,81.722,81.735,306900000.0
2005-06-06 22:13:00,81.738,81.796,81.717,81.727,423599994.0
2005-06-06 22:14:00,81.715,81.782,81.715,81.753,306699999.0
2005-06-06 22:15:00,81.748,81.764,81.717,81.739,256900000.0
2005-06-06 22:16:00,81.793,81.797,81.708,81.732,522200001.0
2005-06-06 22:17:00,81.75,81.779,81.729,81.757,220499998.0
2005-06-06 22:18:00,81.723,81.747,81.714,81.747,390199995.0
2005-06-06 22:19:00,81.746,81.751,81.708,81.726,257699998.0
2005-06-06 22:20:00,81.708,81.76,81.708,81.714,214399997.0
2005-06-06 22:21:00,81.747,81.774,81.72,81.722,224099997.0
2005-06-06 22:22:00,81.715,81.773,81.71,81.732,399100000.0
2005-06-06 22:23:00,81.72,81.774,81.703,81.774,538099998.0
2005-06-06 22:24:00,81.775,81.776,81.706,81.713,345800000.0
2005-06-06 22:25:00,81.733,81.76,81.711,81.74,163199999.0
2005-06-06 22:26:00,81.718,81.739,81.699,81.701,145399998.0
2005-06-06 22:27:00,81.731,81.755,81.712,81.752,654400004.0
2005-06-06 22:28:00,81.719,81.751,81.691,81.733,354899999.0
2005-06-06 22:29:00,81.741,81.754,81.71,81.737,251799999.0
2005-06-06 22:30:00,81.732,81.764,81.718,81.742,162200002.0
2005-06-06 22:31:00,81.721,81.786,81.682,81.726,697199999.0
2005-06-06 22:32:00,81.726,81.767,81.709,81.74,334900002.0
2005-06-06 22:33:00,81.727,81.775,81.702,81.733,601999998.0
2005-06-06 22:34:00,81.757,81.776,81.706,81.764,478700002.0
2005-06-06 22:35:00,81.767,81.767,81.709,81.709,278699997.0
2005-06-06 22:36:00,81.727,81.774,81.711,81.726,306200001.0
2005-06-06 22:37:00,81.73,81.761,81.719,81.748,161100000.0
2005-06-06 22:38:00,81.717,81.765,81.7,81.765,191499999.0
2005-06-06 22:39:00,81.759,81.777,81.723,81.723,281800003.0
2005-06-06 22:40:00,81.766,81.778,81.728,81.737,248700001.0
2005-06-06 22:41:00,81.736,81.798,81.729,81.779,257999999.0
2005-06-06 22:42:00,81.747,81.805,81.747,81.775,215600000.0
2005-06-06 22:43:00,81.769,81.806,81.747,81.771,270000000.0
2005-06-06 22:44:00,81.74,81.787,81.733,81.752,352400001.0
2005-06-06 22:45:00,81.745,81.8,81.741,81.8,505900002.0
2005-06-06 22:46:00,81.729,81.788,81.729,81.782,243799999.0
2005-06-06 22:47:00,81.793,81.813,81.753,81.782,307700000.0
2005-06-06 22:48:00,81.799,81.81,81.744,81.76,401999998.0
2005-06-06 22:49:00,81.78,81.812,81.756,81.77,274099996.0
2005-06-06 22:50:00,81.783,81.804,81.751,81.776,265100000.0
2005-06-06 22:51:00,81.784,81.837,81.784,81.818,303400000.0
2005-06-06 22:52:00,81.778,81.832,81.771,81.802,133700001.0
2005-06-06 22:53:00,81.818,81.834,81.769,81.784,510699997.0
2005-06-06 22:54:00,81.81,81.849,81.779,81.798,272700002.0
2005-06-06 22:55:00,81.821,81.821,81.773,81.778,354099997.0
2005-06-06 22:56:00,81.796,81.803,81.762,81.768,224500001.0
2005-06-06 22:57:00,81.78,81.826,81.759,81.79,344700001.0
2005-06-06 22:58:00,81.776,81.822,81.75,81.818,208400000.0
2005-06-06 22:59:00,81.8,81.834,81.738,81.762,550300000.0
2005-06-06 23:00:00,81.823,81.842,81.784,81.81,201700002.0
2005-06-06 23:01:00,81.781,81.809,81.755,81.795,178099998.0
2005-06-06 23:02:00,81.764,81.802,81.762,81.789,189299998.0
2005-06-06 23:03:00,81.785,81.809,81.77,81.797,189800000.0
2005-06-06 23:04:00,81.771,81.811,81.761,81.78,175499998.0
2005-06-06 23:05:00,81.759,81.788,81.754,81.775,131800000.0
2005-06-06 23:06:00,81.734,81.791,81.734,81.788,296000000.0
2005-06-06 23:07:00,81.78,81.8,81.764,81.781,181699999.0
2005-06-06 23:08:00,81.83,81.83,81.734,81.734,159600001.0
2005-06-06 23:09:00,81.78,81.792,81.729,81.753,305499998.0
2005-06-06 23:10:00,81.758,81.775,81.732,81.732,242800001.0
2005-06-06 23:11:00,81.736,81.787,81.725,81.787,226700002.0
2005-06-06 23:12:00,81.763,81.78,81.752,81.752,99100001.0
2005-06-06 23:13:00,81.792,81.804,81.755,81.755,162999996.0
2005-06-06 23:14:00,81.744,81.784,81.74,81.774,273500001.0
2005-06-06 23:15:00,81.739,81.766,81.735,81.753,160599999.0
2005-06-06 23:16:00,81.705,81.77,81.705,81.749,262500002.0
2005-06-06 23:17:00,81.738,81.779,81.725,81.733,173100000.0
2005-06-06 23:18:00,81.731,81.757,81.721,81.74,232299999.0
2005-06-06 23:19:00,81.762,81.764,81.727,81.727,146299999.0
2005-06-06 23:20:00,81.737,81.763,81.714,81.726,313699996.0
2005-06-06 23:21:00,81.745,81.771,81.733,81.753,150999999.0
2005-06-06 23:22:00,81.782,81.791,81.737,81.76,235099996.0
2005-06-06 23:23:00,81.766,81.786,81.73,81.755,252200000.0
2005-06-06 23:24:00,81.764,81.786,81.752,81.78,203100000.0
2005-06-06 23:25:00,81.786,81.809,81.76,81.781,166099998.0
2005-06-06 23:26:00,81.775,81.784,81.733,81.757,238999999.0
2005-06-06 23:27:00,81.751,81.78,81.739,81.753,175799999.0
2005-06-06 23:28:00,81.755,81.769,81.739,81.749,173100001.0
2005-06-06 23:29:00,81.759,81.801,81.759,81.773,174899998.0
2005-06-06 23:30:00,81.763,81.8,81.756,81.771,144599999.0
2005-06-06 23:31:00,81.77,81.798,81.74,81.783,165499999.0
2005-06-06 23:32:00,81.765,81.79,81.749,81.764,66000000.0
2005-06-06 23:33:00,81.75,81.79,81.737,81.779,157000002.0
2005-06-06 23:34:00,81.75,81.795,81.745,81.771,351300002.0
2005-06-06 23:35:00,81.753,81.801,81.75,81.798,243699999.0
2005-06-06 23:36:00,81.787,81.811,81.736,81.747,237699999.0
2005-06-06 23:37:00,81.739,81.781,81.714,81.734,169600001.0
2005-06-06 23:38:00,81.734,81.75,81.71,81.724,260400004.0
2005-06-06 23:39:00,81.788,81.79,81.709,81.743,122100000.0
2005-06-06 23:40:00,81.731,81.79,81.718,81.77,255199999.0
2005-06-06 23:41:00,81.76,81.774,81.727,81.727,275000001.0
2005-06-06 23:42:00,81.725,81.767,81.711,81.749,269900000.0
2005-06-06 23:43:00,81.725,81.775,81.714,81.761,135899999.0
2005-06-06 23:44:00,81.719,81.741,81.709,81.729,280599998.0
2005-06-06 23:45:00,81.718,81.746,81.708,81.72,283399997.0
2005-06-06 23:46:00,81.739,81.762,81.707,81.707,261100000.0
2005-06-06 23:47:00,81.712,81.748,81.704,81.728,113399998.0
2005-06-06 23:48:00,81.731,81.754,81.729,81.736,161600002.0
2005-06-06 23:49:00,81.718,81.769,81.718,81.747,222800002.0
2005-06-06 23:50:00,81.732,81.747,81.709,81.723,258099997.0
2005-06-06 23:51:00,81.747,81.753,81.713,81.72,245699997.0
2005-06-06 23:52:00,81.717,81.732,81.7,81.732,226299999.0
2005-06-06 23:53:00,81.739,81.758,81.698,81.722,274500004.0
2005-06-06 23:54:00,81.725,81.756,81.708,81.731,132399997.0
2005-06-06 23:55:00,81.771,81.771,81.702,81.702,116100000.0
2005-06-06 23:56:00,81.701,81.742,81.695,81.705,104800000.0
2005-06-06 23:57:00,81.689,81.743,81.689,81.728,280600001.0
2005-06-06 23:58:00,81.714,81.753,81.71,81.728,162300000.0
2005-06-06 23:59:00,81.72,81.755,81.703,81.706,204499996.0
2005-06-07 00:00:00,81.72,81.752,81.703,81.713,177300000.0
2005-06-07 00:01:00,81.72,81.743,81.693,81.726,180800003.0
2005-06-07 00:02:00,81.757,81.762,81.711,81.711,203999999.0
2005-06-07 00:03:00,81.726,81.757,81.701,81.738,170800001.0
2005-06-07 00:04:00,81.711,81.756,81.69,81.75,236200000.0
2005-06-07 00:05:00,81.709,81.738,81.694,81.716,248999997.0
2005-06-07 00:06:00,81.717,81.746,81.708,81.737,143199998.0
2005-06-07 00:07:00,81.719,81.75,81.694,81.733,211099998.0
2005-06-07 00:08:00,81.746,81.764,81.718,81.744,149099999.0
2005-06-07 00:09:00,81.709,81.745,81.695,81.727,228499999.0
2005-06-07 00:10:00,81.682,81.755,81.678,81.755,181899997.0
2005-06-07 00:11:00,81.74,81.77,81.718,81.723,172200000.0
2005-06-07 00:12:00,81.724,81.769,81.724,81.765,154499999.0
2005-06-07 00:13:00,81.751,81.752,81.696,81.718,220200003.0
2005-06-07 00:14:00,81.715,81.769,81.707,81.727,163899999.0
2005-06-07 00:15:00,81.707,81.76,81.707,81.759,229499999.0
2005-06-07 00:16:00,81.728,81.741,81.706,81.713,121300001.0
2005-06-07 00:17:00,81.742,81.782,81.734,81.757,172700001.0
2005-06-07 00:18:00,81.753,81.782,81.736,81.755,215400001.0
2005-06-07 00:19:00,81.774,81.786,81.754,81.767,191999995.0
2005-06-07 00:20:00,81.741,81.789,81.735,81.766,200500002.0
2005-06-07 00:21:00,81.748,81.77,81.746,81.765,166199998.0
2005-06-07 00:22:00,81.761,81.795,81.746,81.749,175399998.0
2005-06-07 00:23:00,81.759,81.789,81.74,81.763,206700001.0
2005-06-07 00:24:00,81.746,81.786,81.745,81.765,216999999.0
2005-06-07 00:25:00,81.757,81.804,81.75,81.77,178399999.0
2005-06-07 00:26:00,81.738,81.782,81.721,81.753,131600000.0
2005-06-07 00:27:00,81.787,81.796,81.741,81.751,198899999.0
2005-06-07 00:28:00,81.734,81.765,81.727,81.764,204300003.0
2005-06-07 00:29:00,81.752,81.769,81.726,81.737,296899994.0
2005-06-07 00:30:00,81.738,81.766,81.729,81.744,155600002.0
2005-06-07 00:31:00,81.733,81.772,81.723,81.77,144300002.0
2005-06-07 00:32:00,81.769,81.79,81.743,81.772,127400002.0
2005-06-07 00:33:00,81.766,81.813,81.76,81.799,196999997.0
2005-06-07 00:34:00,81.771,81.829,81.771,81.812,138100000.0
2005-06-07 00:35:00,81.823,81.848,81.802,81.835,256399999.0
2005-06-07 00:36:00,81.857,81.865,81.81,81.811,242899997.0
2005-06-07 00:37:00,81.811,81.859,81.811,81.834,257800004.0
2005-06-07 00:38:00,81.834,81.861,81.808,81.846,214300004.0
2005-06-07 00:39:00,81.83,81.878,81.806,81.806,247900000.0
2005-06-07 00:40:00,81.805,81.841,81.786,81.804,222899999.0
2005-06-07 00:41:00,81.823,81.854,81.81,81.82,188699998.0
2005-06-07 00:42:00,81.805,81.875,81.789,81.818,303299997.0
2005-06-07 00:43:00,81.809,81.858,81.786,81.822,239199996.0
2005-06-07 00:44:00,81.848,81.867,81.821,81.829,145999999.0
2005-06-07 00:45:00,81.823,81.855,81.802,81.824,219599997.0
2005-06-07 00:46:00,81.82,81.843,81.806,81.835,215700001.0
2005-06-07 00:47:00,81.82,81.83,81.786,81.786,170100001.0
2005-06-07 00:48:00,81.758,81.815,81.739,81.78,104700000.0
2005-06-07 00:49:00,81.755,81.774,81.73,81.738,220800000.0
2005-06-07 00:50:00,81.775,81.84,81.746,81.753,211399999.0
2005-06-07 00:51:00,81.704,81.811,81.684,81.741,199800000.0
2005-06-07 00:52:00,81.705,81.761,81.686,81.722,252200001.0
2005-06-07 00:53:00,81.728,81.763,81.711,81.748,230900000.0
2005-06-07 00:54:00,81.703,81.78,81.698,81.738,179400003.0
2005-06-07 00:55:00,81.712,81.746,81.706,81.744,225099998.0
2005-06-07 00:56:00,81.699,81.73,81.664,81.709,91500000.0
2005-06-07 00:57:00,81.729,81.729,81.653,81.653,139700001.0
2005-06-07 00:58:00,81.654,81.716,81.648,81.675,243200002.0
2005-06-07 00:59:00,81.667,81.701,81.65,81.672,245200001.0
2005-06-07 01:00:00,81.665,81.713,81.665,81.684,227200001.0
2005-06-07 01:01:00,81.698,81.712,81.664,81.698,134799998.0
2005-06-07 01:02:00,81.694,81.715,81.662,81.665,205200001.0
2005-06-07 01:03:00,81.693,81.748,81.686,81.704,337499995.0
2005-06-07 01:04:00,81.713,81.762,81.701,81.722,140299999.0
2005-06-07 01:05:00,81.695,81.773,81.695,81.773,209300003.0
2005-06-07 01:06:00,81.726,81.809,81.706,81.809,150000001.0
2005-06-07 01:07:00,81.787,81.792,81.691,81.723,161600000.0
2005-06-07 01:08:00,81.73,81.808,81.723,81.737,271299997.0
2005-06-07 01:09:00,81.747,81.789,81.721,81.721,154100001.0
2005-06-07 01:10:00,81.735,81.812,81.734,81.794,100299999.0
2005-06-07 01:11:00,81.745,81.803,81.738,81.79,171999999.0
2005-06-07 01:12:00,81.765,81.809,81.738,81.809,111300000.0
2005-06-07 01:13:00,81.789,81.827,81.784,81.821,250300003.0
2005-06-07 01:14:00,81.832,81.847,81.785,81.802,320699999.0
2005-06-07 01:15:00,81.804,81.823,81.789,81.813,135300002.0
2005-06-07 01:16:00,81.793,81.818,81.783,81.802,251199996.0
2005-06-07 01:17:00,81.809,81.816,81.771,81.792,260399999.0
2005-06-07 01:18:00,81.772,81.817,81.767,81.817,171800000.0
2005-06-07 01:19:00,81.807,81.829,81.764,81.796,215799996.0
2005-06-07 01:20:00,81.806,81.824,81.789,81.798,273900003.0
2005-06-07 01:21:00,81.803,81.812,81.769,81.769,163000001.0
2005-06-07 01:22:00,81.773,81.827,81.765,81.788,195599997.0
2005-06-07 01:23:00,81.808,81.851,81.803,81.813,186699998.0
2005-06-07 01:24:00,81.838,81.838,81.789,81.789,120899997.0
2005-06-07 01:25:00,81.782,81.834,81.781,81.824,188200000.0
2005-06-07 01:26:00,81.812,81.844,81.792,81.818,237000001.0
2005-06-07 01:27:00,81.835,81.85,81.802,81.827,208499998.0
2005-06-07 01:28:00,81.842,81.866,81.821,81.821,146900000.0
2005-06-07 01:29:00,81.817,81.843,81.807,81.841,176600000.0
2005-06-07 01:30:00,81.819,81.839,81.787,81.787,223099999.0
2005-06-07 01:31:00,81.796,81.83,81.768,81.801,403700003.0
2005-06-07 01:32:00,81.8,81.83,81.784,81.807,229699999.0
2005-06-07 01:33:00,81.808,81.845,81.783,81.826,176499998.0
2005-06-07 01:34:00,81.814,81.834,81.787,81.788,134900002.0
2005-06-07 01:35:00,81.795,81.821,81.781,81.789,216700001.0
2005-06-07 01:36:00,81.775,81.818,81.769,81.803,245499999.0
2005-06-07 01:37:00,81.822,81.834,81.773,81.783,227300004.0
2005-06-07 01:38:00,81.812,81.822,81.777,81.777,203599999.0
2005-06-07 01:39:00,81.795,81.807,81.775,81.78,242999999.0
2005-06-07 01:40:00,81.786,81.809,81.753,81.786,292800001.0
2005-06-07 01:41:00,81.796,81.816,81.781,81.796,204700001.0
2005-06-07 01:42:00,81.807,81.825,81.785,81.805,212199995.0
2005-06-07 01:43:00,81.814,81.825,81.797,81.812,255499997.0
2005-06-07 01:44:00,81.788,81.846,81.757,81.797,167000000.0
2005-06-07 01:45:00,81.801,81.838,81.795,81.808,204600003.0
2005-06-07 01:46:00,81.796,81.826,81.777,81.785,238299997.0
2005-06-07 01:47:00,81.812,81.839,81.787,81.807,186400001.0
2005-06-07 01:48:00,81.758,81.812,81.758,81.797,230899996.0
2005-06-07 01:49:00,81.777,81.814,81.76,81.768,183499996.0
2005-06-07 01:50:00,81.766,81.803,81.743,81.771,122000001.0
2005-06-07 01:51:00,81.765,81.803,81.743,81.768,138299998.0
2005-06-07 01:52:00,81.733,81.832,81.733,81.758,245699997.0
2005-06-07 01:53:00,81.73,81.795,81.715,81.773,222799999.0
2005-06-07 01:54:00,81.794,81.799,81.738,81.738,215500000.0
2005-06-07 01:55:00,81.807,81.81,81.737,81.747,171799999.0
2005-06-07 01:56:00,81.732,81.79,81.732,81.762,135300001.0
2005-06-07 01:57:00,81.765,81.78,81.733,81.733,164200000.0
2005-06-07 01:58:00,81.73,81.8,81.722,81.773,93400001.0
2005-06-07 01:59:00,81.769,81.782,81.714,81.738,350999998.0
2005-06-07 02:00:00,81.768,81.804,81.767,81.782,84000000.0
2005-06-07 02:01:00,81.787,81.788,81.744,81.75,219599999.0
2005-06-07 02:02:00,81.736,81.789,81.721,81.748,187799997.0
2005-06-07 02:03:00,81.755,81.781,81.73,81.744,188099999.0
2005-06-07 02:04:00,81.769,81.777,81.738,81.742,210099999.0
2005-06-07 02:05:00,81.775,81.79,81.736,81.75,201200000.0
2005-06-07 02:06:00,81.76,81.789,81.747,81.755,238999996.0
2005-06-07 02:07:00,81.756,81.769,81.726,81.743,312899999.0
2005-06-07 02:08:00,81.744,81.769,81.724,81.726,225499998.0
2005-06-07 02:09:00,81.755,81.777,81.74,81.754,257399999.0
2005-06-07 02:10:00,81.731,81.783,81.731,81.778,202799999.0
2005-06-07 02:11:00,81.76,81.804,81.75,81.775,336700002.0
2005-06-07 02:12:00,81.758,81.787,81.741,81.753,281099998.0
2005-06-07 02:13:00,81.758,81.803,81.741,81.768,181199998.0
2005-06-07 02:14:00,81.78,81.797,81.747,81.769,208100002.0
2005-06-07 02:15:00,81.798,81.813,81.76,81.786,271300004.0
2005-06-07 02:16:00,81.78,81.815,81.769,81.784,152899999.0
2005-06-07 02:17:00,81.779,81.81,81.77,81.787,273199998.0
2005-06-07 02:18:00,81.771,81.809,81.771,81.788,201299999.0
2005-06-07 02:19:00,81.76,81.81,81.756,81.771,187200001.0
2005-06-07 02:20:00,81.738,81.796,81.714,81.749,203600000.0
2005-06-07 02:21:00,81.782,81.816,81.763,81.816,234499998.0
2005-06-07 02:22:00,81.77,81.806,81.755,81.762,292599998.0
2005-06-07 02:23:00,81.778,81.799,81.743,81.78,175799999.0
2005-06-07 02:24:00,81.743,81.793,81.734,81.785,197999998.0
2005-06-07 02:25:00,81.759,81.793,81.756,81.787,141900000.0
2005-06-07 02:26:00,81.759,81.814,81.749,81.757,127299999.0
2005-06-07 02:27:00,81.783,81.814,81.759,81.814,234400000.0
2005-06-07 02:28:00,81.795,81.828,81.783,81.795,219600001.0
2005-06-07 02:29:00,81.791,81.821,81.789,81.817,142299999.0
2005-06-07 02:30:00,81.841,81.841,81.786,81.791,254999996.0
2005-06-07 02:31:00,81.803,81.815,81.774,81.779,239400002.0
2005-06-07 02:32:00,81.815,81.831,81.791,81.796,201000002.0
2005-06-07 02:33:00,81.852,81.855,81.809,81.816,171899998.0
2005-06-07 02:34:00,81.86,81.932,81.836,81.906,275400003.0
2005-06-07 02:35:00,81.889,81.913,81.871,81.891,216199997.0
2005-06-07 02:36:00,81.887,81.917,81.851,81.873,292100003.0
2005-06-07 02:37:00,81.871,81.911,81.851,81.867,79800000.0
2005-06-07 02:38:00,81.861,81.897,81.846,81.875,232399995.0
2005-06-07 02:39:00,81.851,81.886,81.842,81.871,252900000.0
2005-06-07 02:40:00,81.858,81.881,81.831,81.847,106400001.0
2005-06-07 02:41:00,81.873,81.895,81.838,81.856,190900002.0
2005-06-07 02:42:00,81.835,81.86,81.826,81.827,186499999.0
2005-06-07 02:43:00,81.85,81.882,81.809,81.835,245800001.0
2005-06-07 02:44:00,81.863,81.889,81.84,81.84,137999998.0
2005-06-07 02:45:00,81.842,81.873,81.84,81.859,224299995.0
2005-06-07 02:46:00,81.866,81.873,81.828,81.845,152999999.0
2005-06-07 02:47:00,81.842,81.882,81.832,81.882,252799998.0
2005-06-07 02:48:00,81.826,81.864,81.807,81.819,230799999.0
2005-06-07 02:49:00,81.815,81.869,81.799,81.85,195700001.0
2005-06-07 02:50:00,81.819,81.858,81.81,81.838,109000000.0
2005-06-07 02:51:00,81.842,81.861,81.797,81.803,175600001.0
2005-06-07 02:52:00,81.804,81.852,81.804,81.826,229199997.0
2005-06-07 02:53:00,81.845,81.847,81.795,81.803,235500000.0
2005-06-07 02:54:00,81.795,81.847,81.787,81.79,164300001.0
2005-06-07 02:55:00,81.791,81.848,81.787,81.833,119200002.0
2005-06-07 02:56:00,81.835,81.853,81.806,81.829,228499999.0
2005-06-07 02:57:00,81.838,81.853,81.793,81.819,278499998.0
2005-06-07 02:58:00,81.815,81.832,81.778,81.801,135199998.0
2005-06-07 02:59:00,81.798,81.827,81.762,81.781,151799999.0
2005-06-07 03:00:00,81.772,81.8,81.75,81.77,157299999.0
2005-06-07 03:01:00,81.768,81.808,81.765,81.808,128199999.0
2005-06-07 03:02:00,81.788,81.814,81.779,81.781,251100002.0
2005-06-07 03:03:00,81.78,81.8,81.759,81.794,254099998.0
2005-06-07 03:04:00,81.812,81.82,81.766,81.797,239700003.0
2005-06-07 03:05:00,81.775,81.82,81.775,81.796,294699998.0
2005-06-07 03:06:00,81.733,81.798,81.733,81.771,202300001.0
2005-06-07 03:07:00,81.787,81.816,81.743,81.791,189599998.0
2005-06-07 03:08:00,81.809,81.829,81.788,81.814,303500000.0
2005-06-07 03:09:00,81.806,81.845,81.793,81.823,193200002.0
2005-06-07 03:10:00,81.823,81.823,81.76,81.768,176600001.0
2005-06-07 03:11:00,81.79,81.819,81.767,81.801,93499998.0
2005-06-07 03:12:00,81.803,81.821,81.738,81.76,406699991.0
2005-06-07 03:13:00,81.748,81.787,81.748,81.781,199199997.0
2005-06-07 03:14:00,81.753,81.802,81.734,81.748,237199999.0
2005-06-07 03:15:00,81.771,81.829,81.751,81.808,126399999.0
2005-06-07 03:16:00,81.764,81.804,81.747,81.75,199599998.0
2005-06-07 03:17:00,81.741,81.805,81.741,81.79,350899998.0
2005-06-07 03:18:00,81.78,81.791,81.756,81.773,211799998.0
2005-06-07 03:19:00,81.767,81.79,81.741,81.77,250099996.0
2005-06-07 03:20:00,81.785,81.796,81.748,81.748,180300000.0
2005-06-07 03:21:00,81.77,81.789,81.748,81.762,244699998.0
2005-06-07 03:22:00,81.75,81.781,81.743,81.743,280400002.0
2005-06-07 03:23:00,81.741,81.771,81.734,81.753,150900001.0
2005-06-07 03:24:00,81.723,81.755,81.716,81.732,145700000.0
2005-06-07 03:25:00,81.734,81.761,81.723,81.744,368699999.0
2005-06-07 03:26:00,81.74,81.783,81.733,81.751,203900000.0
2005-06-07 03:27:00,81.755,81.765,81.706,81.706,177800002.0
2005-06-07 03:28:00,81.685,81.77,81.682,81.727,293699999.0
2005-06-07 03:29:00,81.73,81.747,81.698,81.72,307199997.0
2005-06-07 03:30:00,81.725,81.739,81.679,81.68,166900000.0
2005-06-07 03:31:00,81.691,81.745,81.677,81.713,198099996.0
2005-06-07 03:32:00,81.696,81.733,81.691,81.717,150399999.0
2005-06-07 03:33:00,81.675,81.725,81.651,81.676,295699997.0
2005-06-07 03:34:00,81.656,81.732,81.651,81.731,252300003.0
2005-06-07 03:35:00,81.688,81.74,81.674,81.728,155900001.0
2005-06-07 03:36:00,81.722,81.745,81.696,81.714,185200001.0
2005-06-07 03:37:00,81.725,81.738,81.693,81.707,191199999.0
2005-06-07 03:38:00,81.707,81.738,81.696,81.711,241999998.0
2005-06-07 03:39:00,81.698,81.718,81.672,81.672,160999999.0
2005-06-07 03:40:00,81.685,81.712,81.657,81.692,236299999.0
2005-06-07 03:41:00,81.705,81.719,81.672,81.675,166799998.0
2005-06-07 03:42:00,81.683,81.705,81.659,81.675,192299997.0
2005-06-07 03:43:00,81.668,81.719,81.648,81.648,210700001.0
2005-06-07 03:44:00,81.668,81.71,81.659,81.701,206700001.0
2005-06-07 03:45:00,81.715,81.715,81.658,81.658,101600002.0
2005-06-07 03:46:00,81.695,81.703,81.656,81.668,240400000.0
2005-06-07 03:47:00,81.658,81.69,81.621,81.651,261299997.0
2005-06-07 03:48:00,81.657,81.674,81.623,81.645,207699998.0
2005-06-07 03:49:00,81.642,81.69,81.638,81.69,188200001.0
2005-06-07 03:50:00,81.685,81.694,81.653,81.672,187500001.0
2005-06-07 03:51:00,81.631,81.703,81.618,81.703,128000001.0
2005-06-07 03:52:00,81.655,81.706,81.649,81.687,153900003.0
2005-06-07 03:53:00,81.636,81.697,81.636,81.67,147300001.0
2005-06-07 03:54:00,81.65,81.704,81.635,81.636,180799999.0
2005-06-07 03:55:00,81.651,81.692,81.645,81.654,216400002.0
2005-06-07 03:56:00,81.656,81.702,81.634,81.652,249200000.0
2005-06-07 03:57:00,81.659,81.699,81.659,81.699,145400000.0
2005-06-07 03:58:00,81.666,81.702,81.666,81.693,155600001.0
2005-06-07 03:59:00,81.668,81.712,81.653,81.692,197300001.0
2005-06-07 04:00:00,81.654,81.681,81.632,81.68,213699999.0
2005-06-07 04:01:00,81.674,81.675,81.634,81.649,195900000.0
2005-06-07 04:02:00,81.637,81.675,81.618,81.65,186800001.0
2005-06-07 04:03:00,81.661,81.673,81.638,81.654,171000000.0
2005-06-07 04:04:00,81.642,81.651,81.607,81.616,116499999.0
2005-06-07 04:05:00,81.644,81.666,81.623,81.646,179600001.0
2005-06-07 04:06:00,81.607,81.642,81.598,81.624,207300000.0
2005-06-07 04:07:00,81.641,81.702,81.64,81.699,204600000.0
2005-06-07 04:08:00,81.681,81.714,81.662,81.671,161299998.0
2005-06-07 04:09:00,81.663,81.69,81.654,81.668,97899999.0
2005-06-07 04:10:00,81.654,81.694,81.651,81.683,208000000.0
2005-06-07 04:11:00,81.674,81.712,81.663,81.686,216099998.0
2005-06-07 04:12:00,81.681,81.735,81.674,81.724,165399999.0
2005-06-07 04:13:00,81.675,81.735,81.663,81.735,248099998.0
2005-06-07 04:14:00,81.743,81.744,81.714,81.718,238499999.0
2005-06-07 04:15:00,81.712,81.754,81.712,81.738,239499996.0
2005-06-07 04:16:00,81.742,81.754,81.691,81.719,259599998.0
2005-06-07 04:17:00,81.715,81.741,81.68,81.685,140400001.0
2005-06-07 04:18:00,81.712,81.751,81.704,81.745,146000000.0
2005-06-07 04:19:00,81.749,81.753,81.718,81.728,247300000.0
2005-06-07 04:20:00,81.73,81.746,81.708,81.746,199000000.0
2005-06-07 04:21:00,81.762,81.777,81.74,81.752,99399999.0
2005-06-07 04:22:00,81.772,81.779,81.733,81.737,167399998.0
2005-06-07 04:23:00,81.751,81.774,81.725,81.725,199199997.0
2005-06-07 04:24:00,81.741,81.785,81.721,81.771,117599997.0
2005-06-07 04:25:00,81.795,81.798,81.737,81.746,240899998.0
2005-06-07 04:26:00,81.749,81.779,81.746,81.758,135900000.0
2005-06-07 04:27:00,81.731,81.762,81.719,81.745,119200000.0
2005-06-07 04:28:00,81.745,81.754,81.703,81.722,172199997.0
2005-06-07 04:29:00,81.71,81.731,81.679,81.706,172700000.0
2005-06-07 04:30:00,81.72,81.737,81.694,81.699,304000000.0
2005-06-07 04:31:00,81.727,81.757,81.71,81.722,210200001.0
2005-06-07 04:32:00,81.737,81.755,81.699,81.706,204500002.0
2005-06-07 04:33:00,81.707,81.769,81.707,81.762,248600002.0
2005-06-07 04:34:00,81.745,81.758,81.709,81.709,234799994.0
2005-06-07 04:35:00,81.732,81.75,81.712,81.723,184200000.0
2005-06-07 04:36:00,81.714,81.753,81.7,81.728,311399998.0
2005-06-07 04:37:00,81.72,81.76,81.698,81.742,154000000.0
2005-06-07 04:38:00,81.759,81.759,81.698,81.698,209600001.0
2005-06-07 04:39:00,81.715,81.749,81.707,81.726,174099998.0
2005-06-07 04:40:00,81.725,81.755,81.703,81.736,248100000.0
2005-06-07 04:41:00,81.75,81.763,81.726,81.743,266100002.0
2005-06-07 04:42:00,81.728,81.75,81.713,81.733,222999996.0
2005-06-07 04:43:00,81.723,81.77,81.721,81.77,235700001.0
2005-06-07 04:44:00,81.744,81.769,81.717,81.737,144299999.0
2005-06-07 04:45:00,81.747,81.77,81.73,81.746,246000000.0
2005-06-07 04:46:00,81.762,81.766,81.72,81.731,258699998.0
2005-06-07 04:47:00,81.755,81.764,81.708,81.718,211299996.0
2005-06-07 04:48:00,81.724,81.764,81.713,81.752,152700000.0
2005-06-07 04:49:00,81.722,81.762,81.72,81.749,217399997.0
2005-06-07 04:50:00,81.735,81.763,81.72,81.747,229799998.0
2005-06-07 04:51:00,81.761,81.766,81.728,81.728,240000000.0
2005-06-07 04:52:00,81.735,81.781,81.72,81.762,167900000.0
2005-06-07 04:53:00,81.743,81.787,81.719,81.751,303900001.0
2005-06-07 04:54:00,81.741,81.78,81.724,81.763,264400000.0
2005-06-07 04:55:00,81.726,81.776,81.726,81.745,123800000.0
2005-06-07 04:56:00,81.732,81.787,81.732,81.778,142499999.0
2005-06-07 04:57:00,81.765,81.771,81.743,81.744,111900001.0
2005-06-07 04:58:00,81.761,81.785,81.74,81.754,119200000.0
2005-06-07 04:59:00,81.733,81.775,81.73,81.749,252500001.0
2005-06-07 05:00:00,81.747,81.767,81.733,81.758,222000003.0
2005-06-07 05:01:00,81.753,81.763,81.727,81.742,174200000.0
2005-06-07 05:02:00,81.749,81.779,81.739,81.774,132500000.0
2005-06-07 05:03:00,81.765,81.765,81.732,81.746,157999998.0
2005-06-07 05:04:00,81.719,81.759,81.716,81.744,192200001.0
2005-06-07 05:05:00,81.743,81.769,81.713,81.742,125799999.0
2005-06-07 05:06:00,81.746,81.771,81.729,81.73,238500003.0
2005-06-07 05:07:00,81.765,81.777,81.749,81.749,173500001.0
2005-06-07 05:08:00,81.759,81.813,81.759,81.793,164899999.0
2005-06-07 05:09:00,81.758,81.801,81.749,81.77,134999998.0
2005-06-07 05:10:00,81.72,81.782,81.718,81.765,130000001.0
2005-06-07 05:11:00,81.764,81.797,81.736,81.761,266600001.0
2005-06-07 05:12:00,81.751,81.79,81.735,81.742,93400000.0
2005-06-07 05:13:00,81.738,81.791,81.731,81.764,158700001.0
2005-06-07 05:14:00,81.767,81.82,81.767,81.796,309399997.0
2005-06-07 05:15:00,81.783,81.822,81.766,81.809,107600000.0
2005-06-07 05:16:00,81.762,81.814,81.744,81.796,284900002.0
2005-06-07 05:17:00,81.77,81.817,81.763,81.777,279800003.0
2005-06-07 05:18:00,81.792,81.828,81.783,81.795,257800004.0
2005-06-07 05:19:00,81.804,81.827,81.788,81.788,205000001.0
2005-06-07 05:20:00,81.817,81.83,81.747,81.747,137000000.0
2005-06-07 05:21:00,81.792,81.81,81.767,81.782,191600000.0
2005-06-07 05:22:00,81.786,81.834,81.786,81.828,276700000.0
2005-06-07 05:23:00,81.769,81.818,81.769,81.804,150900000.0
2005-06-07 05:24:00,81.783,81.817,81.781,81.811,204500000.0
2005-06-07 05:25:00,81.783,81.821,81.772,81.776,168800001.0
2005-06-07 05:26:00,81.759,81.774,81.75,81.752,89600002.0
2005-06-07 05:27:00,81.737,81.792,81.735,81.752,213900002.0
2005-06-07 05:28:00,81.773,81.793,81.744,81.757,180000001.0
2005-06-07 05:29:00,81.773,81.812,81.752,81.753,240899998.0
2005-06-07 05:30:00,81.783,81.806,81.761,81.791,203500001.0
2005-06-07 05:31:00,81.766,81.801,81.754,81.781,225000002.0
2005-06-07 05:32:00,81.78,81.803,81.765,81.766,176900002.0
2005-06-07 05:33:00,81.782,81.796,81.758,81.772,245199998.0
2005-06-07 05:34:00,81.746,81.793,81.738,81.775,218600002.0
2005-06-07 05:35:00,81.775,81.8,81.755,81.781,181399999.0
2005-06-07 05:36:00,81.757,81.801,81.754,81.769,184700001.0
2005-06-07 05:37:00,81.769,81.803,81.769,81.802,207799998.0
2005-06-07 05:38:00,81.8,81.807,81.756,81.79,316099994.0
2005-06-07 05:39:00,81.812,81.818,81.757,81.769,228099996.0
2005-06-07 05:40:00,81.788,81.804,81.76,81.771,165900002.0
2005-06-07 05:41:00,81.782,81.8,81.745,81.756,200900000.0
2005-06-07 05:42:00,81.752,81.792,81.752,81.756,149900004.0
2005-06-07 05:43:00,81.773,81.773,81.736,81.737,134299998.0
2005-06-07 05:44:00,81.72,81.77,81.705,81.732,135100002.0
2005-06-07 05:45:00,81.73,81.778,81.715,81.758,111300000.0
2005-06-07 05:46:00,81.748,81.804,81.748,81.78,156600000.0
2005-06-07 05:47:00,81.721,81.787,81.714,81.782,158000002.0
2005-06-07 05:48:00,81.747,81.772,81.74,81.748,206000001.0
2005-06-07 05:49:00,81.743,81.782,81.743,81.77,212600001.0
2005-06-07 05:50:00,81.74,81.77,81.719,81.75,88999998.0
2005-06-07 05:51:00,81.752,81.77,81.724,81.736,143700001.0
2005-06-07 05:52:00,81.732,81.782,81.729,81.778,257299995.0
2005-06-07 05:53:00,81.758,81.79,81.739,81.739,210800001.0
2005-06-07 05:54:00,81.77,81.786,81.738,81.738,196300000.0
2005-06-07 05:55:00,81.751,81.794,81.735,81.764,230600000.0
2005-06-07 05:56:00,81.757,81.761,81.726,81.729,171599998.0
2005-06-07 05:57:00,81.748,81.766,81.722,81.735,181400000.0
2005-06-07 05:58:00,81.734,81.764,81.732,81.756,140399997.0
2005-06-07 05:59:00,81.735,81.763,81.725,81.744,165300001.0
2005-06-07 06:00:00,81.707,81.772,81.707,81.766,331799997.0
2005-06-07 06:01:00,81.733,81.757,81.711,81.727,204499999.0
2005-06-07 06:02:00,81.708,81.751,81.702,81.733,246200003.0
2005-06-07 06:03:00,81.735,81.775,81.714,81.758,209599999.0
2005-06-07 06:04:00,81.747,81.765,81.724,81.732,181300000.0
2005-06-07 06:05:00,81.767,81.769,81.737,81.745,238299995.0
2005-06-07 06:06:00,81.72,81.765,81.713,81.751,139100000.0
2005-06-07 06:07:00,81.748,81.791,81.744,81.758,244999997.0
2005-06-07 06:08:00,81.775,81.781,81.741,81.773,102799999.0
2005-06-07 06:09:00,81.752,81.807,81.742,81.807,270700001.0
2005-06-07 06:10:00,81.76,81.79,81.754,81.768,203199997.0
2005-06-07 06:11:00,81.769,81.806,81.761,81.777,208199998.0
2005-06-07 06:12:00,81.8,81.803,81.74,81.751,228400001.0
2005-06-07 06:13:00,81.77,81.798,81.752,81.769,195900003.0
2005-06-07 06:14:00,81.773,81.798,81.756,81.78,158999998.0
2005-06-07 06:15:00,81.778,81.798,81.745,81.789,191500000.0
2005-06-07 06:16:00,81.741,81.778,81.738,81.778,178000000.0
2005-06-07 06:17:00,81.76,81.782,81.738,81.759,95300001.0
2005-06-07 06:18:00,81.764,81.78,81.747,81.755,202899997.0
2005-06-07 06:19:00,81.755,81.792,81.725,81.742,155800001.0
2005-06-07 06:20:00,81.742,81.796,81.742,81.774,230599997.0
2005-06-07 06:21:00,81.761,81.799,81.76,81.783,89500000.0
2005-06-07 06:22:00,81.792,81.81,81.764,81.79,279099999.0
2005-06-07 06:23:00,81.777,81.804,81.764,81.772,214800002.0
2005-06-07 06:24:00,81.786,81.808,81.766,81.789,231299999.0
2005-06-07 06:25:00,81.777,81.824,81.77,81.803,270699998.0
2005-06-07 06:26:00,81.748,81.794,81.726,81.77,273299999.0
2005-06-07 06:27:00,81.763,81.797,81.763,81.794,127599998.0
2005-06-07 06:28:00,81.8,81.809,81.758,81.767,272299997.0
2005-06-07 06:29:00,81.78,81.795,81.751,81.756,225599998.0
2005-06-07 06:30:00,81.755,81.795,81.753,81.782,211399997.0
2005-06-07 06:31:00,81.778,81.804,81.746,81.746,195700000.0
2005-06-07 06:32:00,81.779,81.785,81.732,81.743,108500000.0
2005-06-07 06:33:00,81.766,81.806,81.757,81.776,145299999.0
2005-06-07 06:34:00,81.772,81.81,81.755,81.782,255799996.0
2005-06-07 06:35:00,81.807,81.807,81.74,81.754,228599999.0
2005-06-07 06:36:00,81.743,81.792,81.728,81.77,197600001.0
2005-06-07 06:37:00,81.742,81.797,81.741,81.774,194600000.0
2005-06-07 06:38:00,81.779,81.821,81.77,81.783,307200001.0
2005-06-07 06:39:00,81.783,81.808,81.765,81.786,189399997.0
2005-06-07 06:40:00,81.79,81.796,81.761,81.766,311399992.0
2005-06-07 06:41:00,81.78,81.808,81.756,81.787,248499999.0
2005-06-07 06:42:00,81.817,81.817,81.751,81.769,215800001.0
2005-06-07 06:43:00,81.765,81.795,81.754,81.777,231800003.0
2005-06-07 06:44:00,81.779,81.8,81.754,81.762,148699999.0
2005-06-07 06:45:00,81.755,81.803,81.754,81.779,227899997.0
2005-06-07 06:46:00,81.758,81.795,81.742,81.764,155999998.0
2005-06-07 06:47:00,81.786,81.807,81.763,81.763,138999999.0
2005-06-07 06:48:00,81.785,81.811,81.766,81.773,163100000.0
2005-06-07 06:49:00,81.795,81.828,81.793,81.818,298500003.0
2005-06-07 06:50:00,81.811,81.837,81.785,81.789,283099999.0
2005-06-07 06:51:00,81.808,81.839,81.784,81.8,228899994.0
2005-06-07 06:52:00,81.823,81.832,81.797,81.809,170599999.0
2005-06-07 06:53:00,81.811,81.845,81.803,81.818,218799997.0
2005-06-07 06:54:00,81.847,81.855,81.821,81.83,224100001.0
2005-06-07 06:55:00,81.828,81.872,81.813,81.838,175099999.0
2005-06-07 06:56:00,81.83,81.886,81.83,81.881,266399997.0
2005-06-07 06:57:00,81.84,81.85,81.814,81.835,182400003.0
2005-06-07 06:58:00,81.823,81.845,81.814,81.818,160400001.0
2005-06-07 06:59:00,81.823,81.85,81.806,81.814,194199995.0
2005-06-07 07:00:00,81.827,81.846,81.805,81.805,110899998.0
2005-06-07 07:01:00,81.83,81.84,81.81,81.81,159299999.0
2005-06-07 07:02:00,81.786,81.856,81.786,81.851,148099998.0
2005-06-07 07:03:00,81.824,81.835,81.784,81.784,220700001.0
2005-06-07 07:04:00,81.809,81.838,81.786,81.816,165800001.0
2005-06-07 07:05:00,81.813,81.841,81.802,81.82,243599997.0
2005-06-07 07:06:00,81.794,81.828,81.776,81.811,232000001.0
2005-06-07 07:07:00,81.817,81.837,81.784,81.8,138700000.0
2005-06-07 07:08:00,81.823,81.841,81.815,81.834,145600001.0
2005-06-07 07:09:00,81.829,81.86,81.808,81.831,194000001.0
2005-06-07 07:10:00,81.838,81.86,81.803,81.819,153899999.0
2005-06-07 07:11:00,81.823,81.855,81.808,81.834,157099998.0
2005-06-07 07:12:00,81.815,81.848,81.798,81.833,152599999.0
2005-06-07 07:13:00,81.81,81.836,81.797,81.82,180299998.0
2005-06-07 07:14:00,81.81,81.851,81.804,81.851,195600000.0
2005-06-07 07:15:00,81.854,81.862,81.79,81.79,149700000.0
2005-06-07 07:16:00,81.793,81.827,81.771,81.8,266999995.0
2005-06-07 07:17:00,81.811,81.859,81.808,81.836,190899997.0
2005-06-07 07:18:00,81.829,81.863,81.829,81.845,170200003.0
2005-06-07 07:19:00,81.862,81.873,81.827,81.843,226799999.0
2005-06-07 07:20:00,81.824,81.86,81.818,81.833,151499998.0
2005-06-07 07:21:00,81.846,81.862,81.816,81.816,235400000.0
2005-06-07 07:22:00,81.84,81.86,81.822,81.835,245600001.0
2005-06-07 07:23:00,81.823,81.851,81.804,81.804,245000001.0
2005-06-07 07:24:00,81.83,81.847,81.793,81.815,165200000.0
2005-06-07 07:25:00,81.827,81.848,81.813,81.834,381899998.0
2005-06-07 07:26:00,81.83,81.868,81.828,81.853,292899997.0
2005-06-07 07:27:00,81.844,81.891,81.839,81.88,174199997.0
2005-06-07 07:28:00,81.848,81.862,81.831,81.831,236700000.0
2005-06-07 07:29:00,81.863,81.878,81.84,81.84,168799997.0
2005-06-07 07:30:00,81.847,81.879,81.83,81.879,105400000.0
2005-06-07 07:31:00,81.829,81.868,81.82,81.842,304800001.0
2005-06-07 07:32:00,81.838,81.862,81.824,81.828,288099995.0
2005-06-07 07:33:00,81.865,81.887,81.83,81.83,151599997.0
2005-06-07 07:34:00,81.885,81.885,81.839,81.843,188099997.0
2005-06-07 07:35:00,81.849,81.912,81.831,81.873,292699997.0
2005-06-07 07:36:00,81.871,81.897,81.852,81.874,208099996.0
2005-06-07 07:37:00,81.883,81.894,81.858,81.87,191899999.0
2005-06-07 07:38:00,81.881,81.906,81.865,81.866,149899998.0
2005-06-07 07:39:00,81.864,81.903,81.847,81.868,222300000.0
2005-06-07 07:40:00,81.86,81.909,81.853,81.901,257399999.0
2005-06-07 07:41:00,81.893,81.922,81.877,81.901,246599999.0
2005-06-07 07:42:00,81.863,81.926,81.863,81.902,158799996.0
2005-06-07 07:43:00,81.907,81.907,81.864,81.867,155500000.0
2005-06-07 07:44:00,81.887,81.912,81.855,81.87,248699999.0
2005-06-07 07:45:00,81.902,81.923,81.874,81.874,133500001.0
2005-06-07 07:46:00,81.878,81.914,81.857,81.883,150500000.0
2005-06-07 07:47:00,81.87,81.912,81.847,81.89,225900004.0
2005-06-07 07:48:00,81.891,81.92,81.869,81.904,254399999.0
2005-06-07 07:49:00,81.935,81.935,81.881,81.889,155700001.0
2005-06-07 07:50:00,81.878,81.91,81.812,81.812,204299999.0
2005-06-07 07:51:00,81.873,81.913,81.868,81.896,111699999.0
2005-06-07 07:52:00,81.873,81.912,81.867,81.886,176100002.0
2005-06-07 07:53:00,81.87,81.926,81.857,81.926,155499998.0
2005-06-07 07:54:00,81.89,81.926,81.882,81.903,229799998.0
2005-06-07 07:55:00,81.877,81.916,81.875,81.893,273899998.0
2005-06-07 07:56:00,81.889,81.906,81.867,81.882,128400001.0
2005-06-07 07:57:00,81.873,81.923,81.862,81.909,221899997.0
2005-06-07 07:58:00,81.886,81.913,81.868,81.885,254700000.0
2005-06-07 07:59:00,81.932,81.944,81.896,81.928,224600000.0
2005-06-07 08:00:00,81.905,81.93,81.888,81.911,307499997.0
2005-06-07 08:01:00,81.902,81.929,81.895,81.92,177400000.0
2005-06-07 08:02:00,81.904,81.925,81.887,81.893,105100000.0
2005-06-07 08:03:00,81.89,81.912,81.875,81.886,126499999.0
2005-06-07 08:04:00,81.854,81.889,81.852,81.877,188800000.0
2005-06-07 08:05:00,81.858,81.901,81.856,81.889,188800000.0
2005-06-07 08:06:00,81.838,81.908,81.838,81.908,197100000.0
2005-06-07 08:07:00,81.897,81.913,81.871,81.877,243299997.0
2005-06-07 08:08:00,81.871,81.916,81.871,81.893,234099999.0
2005-06-07 08:09:00,81.893,81.916,81.869,81.896,182800003.0
2005-06-07 08:10:00,81.839,81.904,81.839,81.9,238899999.0
2005-06-07 08:11:00,81.855,81.888,81.842,81.858,174000004.0
2005-06-07 08:12:00,81.854,81.887,81.841,81.858,217499997.0
2005-06-07 08:13:00,81.88,81.905,81.836,81.857,280500000.0
2005-06-07 08:14:00,81.843,81.92,81.843,81.888,152899998.0
2005-06-07 08:15:00,81.872,81.932,81.872,81.923,184100001.0
2005-06-07 08:16:00,81.942,81.948,81.893,81.907,169800000.0
2005-06-07 08:17:00,81.919,81.943,81.889,81.915,123599997.0
2005-06-07 08:18:00,81.954,81.959,81.92,81.92,154000000.0
2005-06-07 08:19:00,81.932,81.961,81.921,81.945,218300001.0
2005-06-07 08:20:00,81.923,81.946,81.887,81.94,220100002.0
2005-06-07 08:21:00,81.958,81.974,81.911,81.927,314700001.0
2005-06-07 08:22:00,81.96,81.961,81.921,81.937,166800002.0
2005-06-07 08:23:00,81.899,81.97,81.899,81.97,170600000.0
2005-06-07 08:24:00,81.942,81.97,81.921,81.928,179199999.0
2005-06-07 08:25:00,81.908,81.972,81.891,81.953,194800001.0
2005-06-07 08:26:00,81.897,81.943,81.896,81.94,295799999.0
2005-06-07 08:27:00,81.948,81.972,81.925,81.925,159799999.0
2005-06-07 08:28:00,81.93,81.989,81.928,81.986,271700001.0
2005-06-07 08:29:00,81.97,81.996,81.949,81.98,131700001.0
2005-06-07 08:30:00,81.958,81.998,81.945,81.963,300500002.0
2005-06-07 08:31:00,81.995,82.001,81.946,81.963,204999995.0
2005-06-07 08:32:00,81.953,81.99,81.937,81.953,206400001.0
2005-06-07 08:33:00,81.942,81.991,81.941,81.957,269799996.0
2005-06-07 08:34:00,81.932,81.973,81.932,81.956,207000002.0
2005-06-07 08:35:00,81.929,81.965,81.911,81.954,193700001.0
2005-06-07 08:36:00,81.938,81.957,81.89,81.895,215000001.0
2005-06-07 08:37:00,81.906,81.932,81.877,81.877,255500003.0
2005-06-07 08:38:00,81.916,81.942,81.889,81.907,191900001.0
2005-06-07 08:39:00,81.913,81.935,81.892,81.907,249299998.0
2005-06-07 08:40:00,81.902,81.944,81.895,81.921,258799999.0
2005-06-07 08:41:00,81.94,81.97,81.872,81.872,106900000.0
2005-06-07 08:42:00,81.881,81.942,81.881,81.906,222799999.0
2005-06-07 08:43:00,81.896,81.936,81.876,81.9,169699997.0
2005-06-07 08:44:00,81.887,81.9,81.848,81.855,277100001.0
2005-06-07 08:45:00,81.882,81.923,81.867,81.867,123600001.0
2005-06-07 08:46:00,81.842,81.907,81.842,81.879,172699996.0
2005-06-07 08:47:00,81.854,81.901,81.848,81.87,180600001.0
2005-06-07 08:48:00,81.895,81.895,81.838,81.838,148199998.0
2005-06-07 08:49:00,81.827,81.879,81.826,81.869,275799994.0
2005-06-07 08:50:00,81.856,81.919,81.833,81.865,191099998.0
2005-06-07 08:51:00,81.868,81.923,81.862,81.871,333599997.0
2005-06-07 08:52:00,81.87,81.898,81.842,81.845,170000000.0
2005-06-07 08:53:00,81.87,81.883,81.83,81.835,218600003.0
2005-06-07 08:54:00,81.852,81.885,81.845,81.852,181600000.0
2005-06-07 08:55:00,81.865,81.894,81.858,81.865,200100002.0
2005-06-07 08:56:00,81.851,81.886,81.848,81.873,176999997.0
2005-06-07 08:57:00,81.863,81.902,81.844,81.878,179299998.0
2005-06-07 08:58:00,81.861,81.894,81.833,81.833,210700000.0
2005-06-07 08:59:00,81.872,81.926,81.857,81.879,224600001.0
2005-06-07 09:00:00,81.89,81.919,81.875,81.884,293699999.0
2005-06-07 09:01:00,81.922,81.949,81.884,81.884,192800002.0
2005-06-07 09:02:00,81.927,81.929,81.903,81.904,173699998.0
2005-06-07 09:03:00,81.898,81.931,81.871,81.88,315899997.0
2005-06-07 09:04:00,81.885,81.916,81.869,81.869,249899996.0
2005-06-07 09:05:00,81.898,81.92,81.877,81.894,221700004.0
2005-06-07 09:06:00,81.877,81.905,81.863,81.885,179999997.0
2005-06-07 09:07:00,81.882,81.906,81.849,81.873,178400003.0
2005-06-07 09:08:00,81.853,81.913,81.853,81.882,218500001.0
2005-06-07 09:09:00,81.899,81.921,81.885,81.902,163699999.0
2005-06-07 09:10:00,81.901,81.939,81.89,81.908,223699997.0
2005-06-07 09:11:00,81.897,81.934,81.88,81.912,208900000.0
2005-06-07 09:12:00,81.882,81.948,81.882,81.901,202600000.0
2005-06-07 09:13:00,81.893,81.954,81.893,81.913,123300001.0
2005-06-07 09:14:00,81.913,81.95,81.896,81.917,235299998.0
2005-06-07 09:15:00,81.905,81.946,81.887,81.906,184399998.0
2005-06-07 09:16:00,81.883,81.931,81.882,81.92,264999998.0
2005-06-07 09:17:00,81.94,81.958,81.906,81.918,203799996.0
2005-06-07 09:18:00,81.91,81.929,81.846,81.861,202699999.0
2005-06-07 09:19:00,81.893,81.908,81.858,81.865,165400000.0
2005-06-07 09:20:00,81.868,81.894,81.855,81.872,192000002.0
2005-06-07 09:21:00,81.848,81.899,81.841,81.85,234600001.0
2005-06-07 09:22:00,81.876,81.898,81.854,81.898,214299996.0
2005-06-07 09:23:00,81.903,81.903,81.85,81.861,190500004.0
2005-06-07 09:24:00,81.894,81.903,81.844,81.875,175099999.0
2005-06-07 09:25:00,81.892,81.914,81.869,81.887,201499998.0
2005-06-07 09:26:00,81.866,81.896,81.851,81.872,309000000.0
2005-06-07 09:27:00,81.868,81.893,81.845,81.856,178300003.0
2005-06-07 09:28:00,81.853,81.908,81.853,81.898,143700001.0
2005-06-07 09:29:00,81.862,81.904,81.858,81.883,129400000.0
2005-06-07 09:30:00,81.882,81.893,81.843,81.843,202099999.0
2005-06-07 09:31:00,81.862,81.903,81.86,81.884,142399999.0
2005-06-07 09:32:00,81.847,81.899,81.847,81.877,176000000.0
2005-06-07 09:33:00,81.875,81.924,81.867,81.888,114100000.0
2005-06-07 09:34:00,81.881,81.923,81.881,81.921,208099999.0
2005-06-07 09:35:00,81.892,81.904,81.87,81.879,200200000.0
2005-06-07 09:36:00,81.881,81.923,81.877,81.89,184199997.0
2005-06-07 09:37:00,81.909,81.931,81.89,81.898,133000000.0
2005-06-07 09:38:00,81.915,81.93,81.89,81.9,159300000.0
2005-06-07 09:39:00,81.927,81.945,81.901,81.94,108500001.0
2005-06-07 09:40:00,81.92,81.986,81.916,81.957,97499998.0
2005-06-07 09:41:00,81.933,81.96,81.917,81.94,193899999.0
2005-06-07 09:42:00,81.926,81.953,81.903,81.913,158699997.0
2005-06-07 09:43:00,81.973,81.973,81.916,81.925,176400002.0
2005-06-07 09:44:00,81.939,81.983,81.93,81.975,238500000.0
2005-06-07 09:45:00,81.972,82.012,81.95,81.958,160499998.0
2005-06-07 09:46:00,81.949,81.976,81.918,81.937,375599992.0
2005-06-07 09:47:00,81.921,81.948,81.908,81.929,155799999.0
2005-06-07 09:48:00,81.91,81.956,81.91,81.944,217799999.0
2005-06-07 09:49:00,81.944,81.963,81.916,81.932,235800001.0
2005-06-07 09:50:00,81.933,81.967,81.921,81.962,215100001.0
2005-06-07 09:51:00,81.955,81.978,81.926,81.955,189100004.0
2005-06-07 09:52:00,81.951,81.983,81.92,81.925,212800000.0
2005-06-07 09:53:00,81.937,81.948,81.911,81.928,285999999.0
2005-06-07 09:54:00,81.958,81.971,81.928,81.948,316599996.0
2005-06-07 09:55:00,81.962,81.987,81.937,81.939,155600000.0
2005-06-07 09:56:00,81.987,81.987,81.937,81.957,170800000.0
2005-06-07 09:57:00,81.978,82.003,81.958,81.988,228299996.0
2005-06-07 09:58:00,81.968,82.024,81.923,82.024,203600003.0
2005-06-07 09:59:00,81.993,82.017,81.979,81.993,125900000.0
2005-06-07 10:00:00,81.96,82.01,81.96,82.01,76700000.0
2005-06-07 10:01:00,81.987,82.059,81.981,82.01,195299999.0
2005-06-07 10:02:00,81.974,82.022,81.956,81.992,186099999.0
2005-06-07 10:03:00,81.986,82.017,81.975,82.014,256799999.0
2005-06-07 10:04:00,81.963,82.016,81.963,82.013,181100007.0
2005-06-07 10:05:00,81.986,82.031,81.972,82.031,284399993.0
2005-06-07 10:06:00,81.996,82.02,81.969,81.989,286499998.0
2005-06-07 10:07:00,81.99,82.042,81.972,82.005,278400001.0
2005-06-07 10:08:00,81.987,82.019,81.961,81.973,241100000.0
2005-06-07 10:09:00,81.974,82.016,81.965,81.987,206999999.0
2005-06-07 10:10:00,81.996,82.015,81.956,81.978,170499999.0
2005-06-07 10:11:00,82.005,82.018,81.982,81.985,194900002.0
2005-06-07 10:12:00,82.01,82.015,81.971,82.002,192399998.0
2005-06-07 10:13:00,81.988,82.021,81.972,81.98,212099998.0
2005-06-07 10:14:00,81.996,82.017,81.982,82.006,168699999.0
2005-06-07 10:15:00,81.998,82.017,81.993,82.006,214400002.0
2005-06-07 10:16:00,81.986,82.023,81.957,81.965,213500001.0
2005-06-07 10:17:00,81.958,82.01,81.957,81.971,204599999.0
2005-06-07 10:18:00,81.967,82.001,81.937,81.942,100900000.0
2005-06-07 10:19:00,81.982,82.04,81.978,82.003,100300000.0
2005-06-07 10:20:00,81.988,82.032,81.977,82.0,254300001.0
2005-06-07 10:21:00,81.981,82.023,81.977,82.018,243500000.0
2005-06-07 10:22:00,81.986,82.014,81.957,81.993,234199998.0
2005-06-07 10:23:00,81.987,82.019,81.967,82.005,146199998.0
2005-06-07 10:24:00,81.991,82.017,81.959,81.969,195100000.0
2005-06-07 10:25:00,81.987,82.003,81.964,81.977,162199998.0
2005-06-07 10:26:00,81.959,82.024,81.959,82.02,189699999.0
2005-06-07 10:27:00,82.022,82.022,81.974,81.988,341500000.0
2005-06-07 10:28:00,81.981,81.999,81.961,81.983,174699997.0
2005-06-07 10:29:00,81.972,81.996,81.947,81.981,217000002.0
2005-06-07 10:30:00,81.965,82.009,81.958,81.96,176700001.0
2005-06-07 10:31:00,81.998,82.016,81.967,81.998,255200001.0
2005-06-07 10:32:00,81.98,82.007,81.967,81.995,200099997.0
2005-06-07 10:33:00,81.993,82.012,81.965,81.99,107300001.0
2005-06-07 10:34:00,81.988,82.031,81.987,82.01,183499998.0
2005-06-07 10:35:00,81.982,82.015,81.971,81.999,191899999.0
2005-06-07 10:36:00,81.996,82.036,81.987,82.0,176600003.0
2005-06-07 10:37:00,82.015,82.015,81.946,81.947,127099999.0
2005-06-07 10:38:00,81.938,81.982,81.931,81.937,227200001.0
2005-06-07 10:39:00,81.928,81.973,81.914,81.945,314700000.0
2005-06-07 10:40:00,81.926,81.967,81.924,81.943,155300001.0
2005-06-07 10:41:00,81.945,81.97,81.917,81.927,220600000.0
2005-06-07 10:42:00,81.912,81.995,81.902,81.944,247699998.0
2005-06-07 10:43:00,81.917,81.965,81.917,81.935,311499998.0
2005-06-07 10:44:00,81.942,81.95,81.906,81.916,330499998.0
2005-06-07 10:45:00,81.928,81.956,81.903,81.929,191900000.0
2005-06-07 10:46:00,81.92,81.957,81.92,81.957,133300001.0
2005-06-07 10:47:00,81.977,81.977,81.917,81.918,119700001.0
2005-06-07 10:48:00,81.944,81.972,81.929,81.953,312699997.0
2005-06-07 10:49:00,81.963,81.989,81.943,81.965,186099999.0
2005-06-07 10:50:00,81.986,82.001,81.928,81.96,267999993.0
2005-06-07 10:51:00,81.982,81.989,81.93,81.939,230399999.0
2005-06-07 10:52:00,81.959,81.979,81.939,81.946,196400000.0
2005-06-07 10:53:00,81.994,82.009,81.966,81.986,183199996.0
2005-06-07 10:54:00,81.962,81.988,81.939,81.95,274699999.0
2005-06-07 10:55:00,81.971,81.986,81.947,81.958,258100000.0
2005-06-07 10:56:00,81.96,81.977,81.933,81.954,293499997.0
2005-06-07 10:57:00,81.939,81.966,81.938,81.954,273900001.0
2005-06-07 10:58:00,81.955,82.008,81.95,81.977,216899998.0
2005-06-07 10:59:00,81.959,81.989,81.949,81.974,173799996.0
2005-06-07 11:00:00,81.997,81.997,81.933,81.954,239999998.0
2005-06-07 11:01:00,81.966,81.984,81.927,81.937,166400002.0
2005-06-07 11:02:00,81.908,81.973,81.908,81.939,203900000.0
2005-06-07 11:03:00,81.926,81.953,81.9,81.951,219400000.0
2005-06-07 11:04:00,81.907,81.944,81.907,81.943,261099997.0
2005-06-07 11:05:00,81.916,81.949,81.902,81.906,220599995.0
2005-06-07 11:06:00,81.912,81.966,81.892,81.966,189299999.0
2005-06-07 11:07:00,81.95,81.973,81.919,81.954,297699997.0
2005-06-07 11:08:00,81.958,81.971,81.923,81.923,223800000.0
2005-06-07 11:09:00,81.971,81.974,81.918,81.925,138199996.0
2005-06-07 11:10:00,81.924,81.965,81.915,81.929,233499999.0
2005-06-07 11:11:00,81.914,81.948,81.89,81.938,282600001.0
2005-06-07 11:12:00,81.903,81.945,81.896,81.912,203799999.0
2005-06-07 11:13:00,81.915,81.957,81.899,81.904,167699998.0
2005-06-07 11:14:00,81.917,81.935,81.899,81.927,184699998.0
2005-06-07 11:15:00,81.931,81.938,81.881,81.887,169700000.0
2005-06-07 11:16:00,81.88,81.91,81.86,81.86,261699997.0
2005-06-07 11:17:00,81.9,81.922,81.87,81.887,103900000.0
2005-06-07 11:18:00,81.838,81.9,81.838,81.883,265799999.0
2005-06-07 11:19:00,81.87,81.891,81.822,81.822,150500000.0
2005-06-07 11:20:00,81.83,81.872,81.828,81.854,133600000.0
2005-06-07 11:21:00,81.85,81.885,81.826,81.828,99799999.0
2005-06-07 11:22:00,81.836,81.874,81.817,81.83,226300000.0
2005-06-07 11:23:00,81.818,81.849,81.807,81.819,128700000.0
2005-06-07 11:24:00,81.817,81.838,81.803,81.827,265200000.0
2005-06-07 11:25:00,81.816,81.83,81.798,81.814,203300000.0
2005-06-07 11:26:00,81.84,81.85,81.802,81.817,148199997.0
2005-06-07 11:27:00,81.843,81.878,81.84,81.873,201599999.0
2005-06-07 11:28:00,81.853,81.876,81.812,81.828,166300004.0
2005-06-07 11:29:00,81.838,81.861,81.821,81.827,186399997.0
2005-06-07 11:30:00,81.857,81.877,81.835,81.858,184599997.0
2005-06-07 11:31:00,81.856,81.884,81.845,81.856,115999999.0
2005-06-07 11:32:00,81.864,81.879,81.831,81.844,315399999.0
2005-06-07 11:33:00,81.848,81.881,81.84,81.867,144599998.0
2005-06-07 11:34:00,81.862,81.888,81.848,81.874,139300000.0
2005-06-07 11:35:00,81.868,81.885,81.845,81.846,235800002.0
2005-06-07 11:36:00,81.859,81.893,81.849,81.89,170700001.0
2005-06-07 11:37:00,81.885,81.901,81.86,81.88,321100003.0
2005-06-07 11:38:00,81.845,81.879,81.828,81.855,265699998.0
2005-06-07 11:39:00,81.838,81.869,81.824,81.848,210000004.0
2005-06-07 11:40:00,81.797,81.885,81.797,81.872,143900000.0
2005-06-07 11:41:00,81.855,81.89,81.85,81.888,238700000.0
2005-06-07 11:42:00,81.863,81.904,81.856,81.877,258400001.0
2005-06-07 11:43:00,81.873,81.903,81.859,81.887,159499998.0
2005-06-07 11:44:00,81.847,81.894,81.842,81.884,198199998.0
2005-06-07 11:45:00,81.861,81.885,81.851,81.878,251700001.0
2005-06-07 11:46:00,81.839,81.897,81.836,81.884,209800000.0
2005-06-07 11:47:00,81.862,81.888,81.836,81.851,271299998.0
2005-06-07 11:48:00,81.877,81.879,81.832,81.837,178300000.0
2005-06-07 11:49:00,81.865,81.878,81.844,81.856,195600001.0
2005-06-07 11:50:00,81.823,81.865,81.819,81.859,178400003.0
2005-06-07 11:51:00,81.86,81.89,81.827,81.871,395600002.0
2005-06-07 11:52:00,81.882,81.883,81.836,81.838,195399999.0
2005-06-07 11:53:00,81.832,81.886,81.832,81.883,258399997.0
2005-06-07 11:54:00,81.863,81.881,81.838,81.86,213499997.0
2005-06-07 11:55:00,81.9,81.9,81.847,81.847,274899998.0
2005-06-07 11:56:00,81.843,81.882,81.841,81.857,233499998.0
2005-06-07 11:57:00,81.905,81.905,81.856,81.862,145800000.0
2005-06-07 11:58:00,81.883,81.899,81.867,81.894,211700002.0
2005-06-07 11:59:00,81.89,81.906,81.87,81.873,227899998.0
2005-06-07 12:00:00,81.895,81.903,81.865,81.865,152700000.0
2005-06-07 12:01:00,81.875,81.912,81.872,81.874,267599999.0
2005-06-07 12:02:00,81.872,81.901,81.855,81.882,188000006.0
2005-06-07 12:03:00,81.855,81.888,81.847,81.856,96500000.0
2005-06-07 12:04:00,81.866,81.882,81.844,81.852,107200000.0
2005-06-07 12:05:00,81.857,81.891,81.855,81.873,160699999.0
2005-06-07 12:06:00,81.892,81.931,81.876,81.91,145499997.0
2005-06-07 12:07:00,81.916,81.94,81.871,81.913,212400004.0
2005-06-07 12:08:00,81.874,81.919,81.874,81.916,182800000.0
2005-06-07 12:09:00,81.907,81.924,81.891,81.898,283899996.0
2005-06-07 12:10:00,81.896,81.927,81.885,81.905,176199998.0
2005-06-07 12:11:00,81.908,81.931,81.888,81.903,164500003.0
2005-06-07 12:12:00,81.895,81.934,81.885,81.915,56200000.0
2005-06-07 12:13:00,81.931,81.931,81.875,81.875,192100001.0
2005-06-07 12:14:00,81.884,81.925,81.875,81.886,256800000.0
2005-06-07 12:15:00,81.88,81.923,81.865,81.881,230500000.0
2005-06-07 12:16:00,81.887,81.922,81.866,81.911,350199998.0
2005-06-07 12:17:00,81.904,81.926,81.891,81.914,131399999.0
2005-06-07 12:18:00,81.907,81.931,81.884,81.888,240299998.0
2005-06-07 12:19:00,81.894,81.916,81.876,81.898,159399999.0
2005-06-07 12:20:00,81.897,81.913,81.865,81.884,282699998.0
2005-06-07 12:21:00,81.872,81.912,81.867,81.888,107600001.0
2005-06-07 12:22:00,81.908,81.932,81.896,81.923,225399999.0
2005-06-07 12:23:00,81.93,81.935,81.898,81.921,136300001.0
2005-06-07 12:24:00,81.893,81.923,81.881,81.901,185500003.0
2005-06-07 12:25:00,81.916,81.94,81.893,81.911,230799998.0
2005-06-07 12:26:00,81.921,81.932,81.887,81.887,208699995.0
2005-06-07 12:27:00,81.907,81.929,81.859,81.877,198299998.0
2005-06-07 12:28:00,81.866,81.913,81.859,81.877,175300000.0
2005-06-07 12:29:00,81.87,81.911,81.857,81.911,290799999.0
2005-06-07 12:30:00,81.916,81.936,81.867,81.878,330200003.0
2005-06-07 12:31:00,81.898,81.935,81.898,81.91,115399999.0
2005-06-07 12:32:00,81.914,81.954,81.9,81.934,284399999.0
2005-06-07 12:33:00,81.926,81.933,81.896,81.908,296200003.0
2005-06-07 12:34:00,81.902,81.929,81.894,81.914,166399998.0
2005-06-07 12:35:00,81.914,81.931,81.899,81.928,248399999.0
2005-06-07 12:36:00,81.896,81.933,81.88,81.933,208199998.0
2005-06-07 12:37:00,81.94,81.944,81.904,81.915,137400001.0
2005-06-07 12:38:00,81.91,81.943,81.893,81.914,200700001.0
2005-06-07 12:39:00,81.915,81.926,81.878,81.895,127100000.0
2005-06-07 12:40:00,81.872,81.916,81.872,81.898,216800000.0
2005-06-07 12:41:00,81.908,81.938,81.888,81.902,226499999.0
2005-06-07 12:42:00,81.922,81.935,81.903,81.907,131400001.0
2005-06-07 12:43:00,81.917,81.944,81.906,81.925,320900000.0
2005-06-07 12:44:00,81.921,81.96,81.921,81.958,212399999.0
2005-06-07 12:45:00,81.982,81.982,81.922,81.928,211900000.0
2005-06-07 12:46:00,81.898,81.965,81.898,81.95,199200001.0
2005-06-07 12:47:00,81.952,81.962,81.884,81.934,259099999.0
2005-06-07 12:48:00,81.938,81.971,81.915,81.947,153799998.0
2005-06-07 12:49:00,81.95,81.97,81.92,81.963,176400001.0
2005-06-07 12:50:00,81.94,81.981,81.938,81.969,160899997.0
2005-06-07 12:51:00,81.947,81.974,81.927,81.932,315700003.0
2005-06-07 12:52:00,81.92,81.948,81.898,81.934,198300003.0
2005-06-07 12:53:00,81.942,81.975,81.925,81.925,159800001.0
2005-06-07 12:54:00,81.944,81.986,81.94,81.964,179299999.0
2005-06-07 12:55:00,81.958,81.997,81.958,81.98,129899999.0
2005-06-07 12:56:00,81.962,81.984,81.942,81.942,190200000.0
2005-06-07 12:57:00,81.984,81.995,81.939,81.954,243900001.0
2005-06-07 12:58:00,81.964,81.997,81.958,81.997,149100001.0
2005-06-07 12:59:00,81.961,82.004,81.943,81.982,202599999.0
2005-06-07 13:00:00,81.961,81.981,81.94,81.956,255599998.0
2005-06-07 13:01:00,81.941,81.99,81.918,81.973,240099993.0
2005-06-07 13:02:00,81.933,81.997,81.913,81.968,142299998.0
2005-06-07 13:03:00,81.961,81.975,81.913,81.926,170700002.0
2005-06-07 13:04:00,81.942,81.98,81.929,81.957,232099999.0
2005-06-07 13:05:00,81.958,81.977,81.936,81.939,245299998.0
2005-06-07 13:06:00,81.985,81.998,81.937,81.951,271100000.0
2005-06-07 13:07:00,81.951,81.969,81.926,81.934,251099996.0
2005-06-07 13:08:00,81.919,81.96,81.898,81.939,135399999.0
2005-06-07 13:09:00,81.92,81.957,81.908,81.92,330000001.0
2005-06-07 13:10:00,81.91,81.955,81.91,81.937,240400001.0
2005-06-07 13:11:00,81.924,81.934,81.899,81.902,153499998.0
2005-06-07 13:12:00,81.888,81.941,81.877,81.908,163399997.0
2005-06-07 13:13:00,81.917,81.94,81.898,81.937,200300000.0
2005-06-07 13:14:00,81.898,81.939,81.893,81.908,239000001.0
2005-06-07 13:15:00,81.944,81.952,81.908,81.912,195799997.0
2005-06-07 13:16:00,81.916,81.949,81.912,81.935,254599998.0
2005-06-07 13:17:00,81.913,81.945,81.901,81.912,175200000.0
2005-06-07 13:18:00,81.888,81.92,81.882,81.909,160099997.0
2005-06-07 13:19:00,81.922,81.935,81.89,81.892,236600000.0
2005-06-07 13:20:00,81.891,81.927,81.875,81.915,143400000.0
2005-06-07 13:21:00,81.91,81.969,81.903,81.932,302700006.0
2005-06-07 13:22:00,81.938,81.967,81.92,81.925,149399999.0
2005-06-07 13:23:00,81.916,81.947,81.903,81.932,82800000.0
2005-06-07 13:24:00,81.919,81.95,81.886,81.929,283400001.0
2005-06-07 13:25:00,81.936,81.955,81.921,81.933,116800002.0
2005-06-07 13:26:00,81.91,81.934,81.881,81.895,135699996.0
2005-06-07 13:27:00,81.922,81.934,81.898,81.898,275500003.0
2005-06-07 13:28:00,81.929,81.959,81.921,81.94,149699999.0
2005-06-07 13:29:00,81.954,81.97,81.913,81.924,149999999.0
2005-06-07 13:30:00,81.892,81.978,81.892,81.978,155600003.0
2005-06-07 13:31:00,82.004,82.009,81.95,81.968,312899998.0
2005-06-07 13:32:00,81.946,81.992,81.929,81.949,199500000.0
2005-06-07 13:33:00,81.933,81.96,81.912,81.922,98899999.0
2005-06-07 13:34:00,81.942,81.968,81.933,81.94,193499998.0
2005-06-07 13:35:00,81.961,81.961,81.914,81.92,184900000.0
2005-06-07 13:36:00,81.94,81.969,81.91,81.925,322600001.0
2005-06-07 13:37:00,81.941,81.964,81.915,81.93,245799997.0
2005-06-07 13:38:00,81.93,81.972,81.93,81.957,268699999.0
2005-06-07 13:39:00,81.937,81.963,81.915,81.953,172900002.0
2005-06-07 13:40:00,81.936,81.975,81.913,81.962,257200002.0
2005-06-07 13:41:00,81.967,81.985,81.913,81.922,224599998.0
2005-06-07 13:42:00,81.922,81.974,81.914,81.932,203399997.0
2005-06-07 13:43:00,81.93,81.978,81.93,81.967,184400000.0
2005-06-07 13:44:00,81.931,81.965,81.921,81.931,243800002.0
2005-06-07 13:45:00,81.94,81.958,81.917,81.933,244800000.0
2005-06-07 13:46:00,81.922,81.959,81.915,81.951,217900001.0
2005-06-07 13:47:00,81.906,81.958,81.906,81.952,147500004.0
2005-06-07 13:48:00,81.888,81.935,81.877,81.883,266799997.0
2005-06-07 13:49:00,81.897,81.948,81.891,81.923,211900001.0
2005-06-07 13:50:00,81.886,81.938,81.886,81.927,186900001.0
2005-06-07 13:51:00,81.935,81.935,81.895,81.895,115199999.0
2005-06-07 13:52:00,81.912,81.931,81.887,81.911,188900001.0
2005-06-07 13:53:00,81.895,81.925,81.888,81.917,207899998.0
2005-06-07 13:54:00,81.913,81.954,81.904,81.92,186300000.0
2005-06-07 13:55:00,81.892,81.935,81.891,81.911,179499999.0
2005-06-07 13:56:00,81.912,81.919,81.874,81.88,204399998.0
2005-06-07 13:57:00,81.899,81.93,81.889,81.893,190300000.0
2005-06-07 13:58:00,81.883,81.931,81.868,81.929,201100001.0
2005-06-07 13:59:00,81.912,81.924,81.877,81.883,199400003.0
2005-06-07 14:00:00,81.889,81.926,81.877,81.918,183399999.0
2005-06-07 14:01:00,81.906,81.936,81.882,81.919,201500001.0
2005-06-07 14:02:00,81.896,81.924,81.881,81.895,186699999.0
2005-06-07 14:03:00,81.874,81.912,81.874,81.904,170599999.0
2005-06-07 14:04:00,81.882,81.92,81.871,81.916,155099999.0
2005-06-07 14:05:00,81.909,81.925,81.88,81.903,234800002.0
2005-06-07 14:06:00,81.91,81.928,81.887,81.898,232800002.0
2005-06-07 14:07:00,81.897,81.945,81.895,81.945,240000001.0
2005-06-07 14:08:00,81.935,81.935,81.89,81.89,185799999.0
2005-06-07 14:09:00,81.894,81.945,81.889,81.944,123200000.0
2005-06-07 14:10:00,81.873,81.919,81.873,81.887,203500002.0
2005-06-07 14:11:00,81.883,81.908,81.872,81.883,135300002.0
2005-06-07 14:12:00,81.856,81.902,81.85,81.898,112000000.0
2005-06-07 14:13:00,81.88,81.93,81.877,81.907,223400002.0
2005-06-07 14:14:00,81.889,81.918,81.874,81.9,215800000.0
2005-06-07 14:15:00,81.915,81.927,81.862,81.906,274700002.0
2005-06-07 14:16:00,81.902,81.925,81.877,81.877,195000000.0
2005-06-07 14:17:00,81.889,81.923,81.883,81.909,135500000.0
2005-06-07 14:18:00,81.869,81.913,81.869,81.897,234899998.0
2005-06-07 14:19:00,81.91,81.928,81.87,81.888,174399999.0
2005-06-07 14:20:00,81.905,81.943,81.899,81.921,112100000.0
2005-06-07 14:21:00,81.938,81.95,81.911,81.922,142499998.0
2005-06-07 14:22:00,81.934,81.957,81.904,81.921,207499998.0
2005-06-07 14:23:00,81.924,81.961,81.901,81.901,236000001.0
2005-06-07 14:24:00,81.918,81.956,81.911,81.928,241300000.0
2005-06-07 14:25:00,81.901,81.95,81.901,81.924,112199999.0
2005-06-07 14:26:00,81.9,81.943,81.887,81.942,175100000.0
2005-06-07 14:27:00,81.909,81.963,81.908,81.941,253299999.0
2005-06-07 14:28:00,81.93,81.96,81.901,81.942,108899996.0
2005-06-07 14:29:00,81.957,81.967,81.934,81.937,190099999.0
2005-06-07 14:30:00,81.951,81.991,81.938,81.953,259199999.0
2005-06-07 14:31:00,81.973,81.999,81.95,81.963,183999999.0
2005-06-07 14:32:00,81.988,82.01,81.972,81.995,197699997.0
2005-06-07 14:33:00,81.956,82.009,81.952,82.0,247900000.0
2005-06-07 14:34:00,81.983,81.994,81.951,81.963,160300001.0
2005-06-07 14:35:00,81.995,82.003,81.964,81.983,145200001.0
2005-06-07 14:36:00,82.01,82.016,81.974,81.974,253999999.0
2005-06-07 14:37:00,81.97,82.004,81.956,81.996,225199998.0
2005-06-07 14:38:00,81.96,82.002,81.949,81.995,151400000.0
2005-06-07 14:39:00,81.987,82.006,81.955,81.955,235900000.0
2005-06-07 14:40:00,81.99,82.012,81.98,82.011,153200001.0
2005-06-07 14:41:00,81.981,82.002,81.95,81.983,285199996.0
2005-06-07 14:42:00,81.961,82.006,81.961,81.971,132600000.0
2005-06-07 14:43:00,81.974,81.996,81.957,81.977,175200001.0
2005-06-07 14:44:00,81.965,81.995,81.953,81.975,227299998.0
2005-06-07 14:45:00,82.007,82.007,81.956,81.958,213500000.0
2005-06-07 14:46:00,81.948,81.992,81.931,81.972,153599999.0
2005-06-07 14:47:00,81.973,82.008,81.952,81.984,140400000.0
2005-06-07 14:48:00,81.94,82.009,81.936,81.975,236799996.0
2005-06-07 14:49:00,81.97,81.986,81.947,81.954,116500000.0
2005-06-07 14:50:00,81.947,81.97,81.922,81.947,141199999.0
2005-06-07 14:51:00,81.927,81.978,81.918,81.956,231799997.0
2005-06-07 14:52:00,81.944,81.961,81.918,81.931,120400001.0
2005-06-07 14:53:00,81.938,81.955,81.92,81.922,214699996.0
2005-06-07 14:54:00,81.957,81.961,81.927,81.928,177100003.0
2005-06-07 14:55:00,81.939,81.966,81.925,81.961,168300002.0
2005-06-07 14:56:00,81.974,81.996,81.952,81.978,155300000.0
2005-06-07 14:57:00,81.993,82.038,81.971,82.014,227900000.0
2005-06-07 14:58:00,82.029,82.033,81.996,81.996,264700001.0
2005-06-07 14:59:00,81.993,82.023,81.982,82.015,161600000.0
2005-06-07 15:00:00,81.952,82.019,81.952,82.015,201699998.0
2005-06-07 15:01:00,81.969,82.013,81.969,82.01,282300000.0
2005-06-07 15:02:00,81.965,82.021,81.963,81.996,200799995.0
2005-06-07 15:03:00,82.013,82.035,81.997,82.009,178499999.0
2005-06-07 15:04:00,81.965,81.999,81.963,81.978,223799997.0
2005-06-07 15:05:00,81.992,82.011,81.967,81.986,264400001.0
2005-06-07 15:06:00,81.974,82.015,81.968,81.998,232199999.0
2005-06-07 15:07:00,81.97,82.012,81.934,82.002,220299998.0
2005-06-07 15:08:00,81.963,82.019,81.951,81.98,280199991.0
2005-06-07 15:09:00,81.94,82.007,81.94,81.975,152800001.0
2005-06-07 15:10:00,81.947,81.983,81.933,81.943,138900001.0
2005-06-07 15:11:00,81.962,81.983,81.929,81.929,312999999.0
2005-06-07 15:12:00,81.917,81.98,81.909,81.94,176000001.0
2005-06-07 15:13:00,81.982,81.988,81.929,81.932,213200001.0
2005-06-07 15:14:00,81.93,81.985,81.921,81.985,193099998.0
2005-06-07 15:15:00,81.974,82.0,81.942,81.953,236099999.0
2005-06-07 15:16:00,81.943,81.974,81.933,81.935,149300000.0
2005-06-07 15:17:00,81.934,81.975,81.932,81.942,211100004.0
2005-06-07 15:18:00,81.934,81.983,81.925,81.956,214200001.0
2005-06-07 15:19:00,81.97,81.979,81.929,81.934,228799998.0
2005-06-07 15:20:00,81.951,81.97,81.936,81.938,160600000.0
2005-06-07 15:21:00,81.924,81.974,81.917,81.971,120200000.0
2005-06-07 15:22:00,81.945,81.957,81.918,81.941,142199999.0
2005-06-07 15:23:00,81.953,81.981,81.937,81.954,154800000.0
2005-06-07 15:24:00,81.906,81.972,81.906,81.94,208499998.0
2005-06-07 15:25:00,81.933,81.97,81.914,81.961,177400000.0
2005-06-07 15:26:00,81.939,81.962,81.93,81.945,223100000.0
2005-06-07 15:27:00,81.941,81.972,81.932,81.935,220099998.0
2005-06-07 15:28:00,81.941,81.974,81.935,81.946,178500002.0
2005-06-07 15:29:00,81.968,81.983,81.944,81.96,344799998.0
2005-06-07 15:30:00,81.956,81.985,81.921,81.935,167200001.0
2005-06-07 15:31:00,81.922,81.959,81.922,81.94,176299999.0
2005-06-07 15:32:00,81.945,81.959,81.915,81.915,163700000.0
2005-06-07 15:33:00,81.921,81.965,81.909,81.927,319000000.0
2005-06-07 15:34:00,81.942,81.98,81.935,81.98,216400000.0
2005-06-07 15:35:00,81.93,81.985,81.919,81.959,131000001.0
2005-06-07 15:36:00,81.947,81.968,81.923,81.951,176600000.0
2005-06-07 15:37:00,81.935,81.969,81.92,81.959,231499999.0
2005-06-07 15:38:00,81.954,81.957,81.923,81.933,183399998.0
2005-06-07 15:39:00,81.897,81.926,81.888,81.913,191400000.0
2005-06-07 15:40:00,81.878,81.933,81.829,81.89,238799999.0
2005-06-07 15:41:00,81.867,81.942,81.867,81.889,235699998.0
2005-06-07 15:42:00,81.843,81.936,81.843,81.872,231499999.0
2005-06-07 15:43:00,81.874,81.938,81.865,81.887,304099997.0
2005-06-07 15:44:00,81.855,81.908,81.848,81.89,217299998.0
2005-06-07 15:45:00,81.888,81.911,81.869,81.885,282499999.0
2005-06-07 15:46:00,81.871,81.936,81.871,81.894,169900003.0
2005-06-07 15:47:00,81.896,81.934,81.891,81.924,157299998.0
2005-06-07 15:48:00,81.914,81.932,81.896,81.923,289499998.0
2005-06-07 15:49:00,81.928,81.947,81.893,81.912,146400000.0
2005-06-07 15:50:00,81.932,81.942,81.892,81.909,141999999.0
2005-06-07 15:51:00,81.919,81.939,81.888,81.912,217999997.0
2005-06-07 15:52:00,81.902,81.917,81.869,81.877,272800000.0
2005-06-07 15:53:00,81.886,81.913,81.841,81.846,211399999.0
2005-06-07 15:54:00,81.85,81.906,81.841,81.872,175800002.0
2005-06-07 15:55:00,81.867,81.911,81.861,81.861,151500002.0
2005-06-07 15:56:00,81.874,81.904,81.862,81.867,197999997.0
2005-06-07 15:57:00,81.833,81.901,81.833,81.853,299300002.0
2005-06-07 15:58:00,81.857,81.893,81.84,81.84,197600002.0
2005-06-07 15:59:00,81.862,81.877,81.84,81.849,172899999.0
2005-06-07 16:00:00,81.858,81.896,81.855,81.894,276999999.0
2005-06-07 16:01:00,81.902,81.912,81.875,81.879,250999999.0
2005-06-07 16:02:00,81.863,81.902,81.858,81.882,256700001.0
2005-06-07 16:03:00,81.894,81.894,81.839,81.894,63000000.0
2005-06-07 16:04:00,81.845,81.878,81.799,81.799,146399998.0
2005-06-07 16:05:00,81.821,81.878,81.821,81.864,274799993.0
2005-06-07 16:06:00,81.824,81.862,81.822,81.842,218200001.0
2005-06-07 16:07:00,81.825,81.863,81.807,81.84,179200000.0
2005-06-07 16:08:00,81.825,81.872,81.825,81.827,160600002.0
2005-06-07 16:09:00,81.831,81.86,81.815,81.826,205100002.0
2005-06-07 16:10:00,81.842,81.865,81.823,81.831,253500002.0
2005-06-07 16:11:00,81.877,81.889,81.833,81.833,244799998.0
2005-06-07 16:12:00,81.846,81.871,81.829,81.867,221300004.0
2005-06-07 16:13:00,81.871,81.891,81.851,81.872,226200001.0
2005-06-07 16:14:00,81.867,81.894,81.832,81.845,170300001.0
2005-06-07 16:15:00,81.864,81.895,81.851,81.856,249500000.0
2005-06-07 16:16:00,81.858,81.879,81.835,81.84,184100002.0
2005-06-07 16:17:00,81.849,81.877,81.838,81.856,294899999.0
2005-06-07 16:18:00,81.833,81.855,81.818,81.818,308199999.0
2005-06-07 16:19:00,81.815,81.857,81.806,81.85,235699998.0
2005-06-07 16:20:00,81.805,81.863,81.805,81.856,280599994.0
2005-06-07 16:21:00,81.85,81.866,81.835,81.843,198399997.0
2005-06-07 16:22:00,81.845,81.907,81.845,81.88,276400001.0
2005-06-07 16:23:00,81.873,81.903,81.858,81.866,206600004.0
2005-06-07 16:24:00,81.873,81.922,81.866,81.918,182699998.0
2005-06-07 16:25:00,81.925,81.933,81.865,81.865,253299998.0
2005-06-07 16:26:00,81.918,81.921,81.886,81.897,159399998.0
2005-06-07 16:27:00,81.897,81.931,81.877,81.931,187000000.0
2005-06-07 16:28:00,81.922,81.941,81.894,81.921,304899999.0
2005-06-07 16:29:00,81.912,81.942,81.901,81.921,135399999.0
2005-06-07 16:30:00,81.926,81.968,81.906,81.928,264399999.0
2005-06-07 16:31:00,81.937,81.951,81.905,81.906,191900002.0
2005-06-07 16:32:00,81.907,81.943,81.898,81.922,226700001.0
2005-06-07 16:33:00,81.896,81.955,81.896,81.932,237099996.0
2005-06-07 16:34:00,81.9,81.954,81.9,81.953,175600000.0
2005-06-07 16:35:00,81.932,81.958,81.896,81.896,275900003.0
2005-06-07 16:36:00,81.894,81.928,81.88,81.891,142699999.0
2005-06-07 16:37:00,81.926,81.947,81.884,81.912,143400000.0
2005-06-07 16:38:00,81.906,81.936,81.889,81.921,121499999.0
2005-06-07 16:39:00,81.911,81.938,81.89,81.89,278800001.0
2005-06-07 16:40:00,81.896,81.938,81.892,81.922,242200002.0
2005-06-07 16:41:00,81.91,81.945,81.902,81.929,134299999.0
2005-06-07 16:42:00,81.905,81.934,81.9,81.933,159299999.0
2005-06-07 16:43:00,81.91,81.958,81.908,81.939,177900000.0
2005-06-07 16:44:00,81.935,81.982,81.931,81.954,238999999.0
2005-06-07 16:45:00,81.935,81.968,81.93,81.963,294800000.0
2005-06-07 16:46:00,81.929,81.973,81.923,81.929,161699999.0
2005-06-07 16:47:00,81.957,81.995,81.925,81.958,243799996.0
2005-06-07 16:48:00,81.939,81.97,81.928,81.953,122900000.0
2005-06-07 16:49:00,81.951,81.967,81.93,81.93,172300000.0
2005-06-07 16:50:00,81.943,81.958,81.912,81.917,201399997.0
2005-06-07 16:51:00,81.927,81.951,81.922,81.931,151600001.0
2005-06-07 16:52:00,81.929,81.963,81.912,81.948,209200003.0
2005-06-07 16:53:00,81.921,81.96,81.916,81.96,183500002.0
2005-06-07 16:54:00,81.927,81.973,81.919,81.929,246000000.0
2005-06-07 16:55:00,81.906,81.95,81.906,81.938,169400001.0
2005-06-07 16:56:00,81.921,81.95,81.913,81.933,209499999.0
2005-06-07 16:57:00,81.929,81.949,81.911,81.932,183399998.0
2005-06-07 16:58:00,81.922,81.939,81.895,81.907,171900002.0
2005-06-07 16:59:00,81.94,81.972,81.936,81.964,250699999.0
2005-06-07 17:00:00,81.963,81.989,81.943,81.943,215100001.0
2005-06-07 17:01:00,81.941,81.98,81.938,81.962,209000000.0
2005-06-07 17:02:00,81.946,81.975,81.933,81.933,170099999.0
2005-06-07 17:03:00,81.937,81.979,81.924,81.952,274100001.0
2005-06-07 17:04:00,81.933,81.97,81.92,81.938,303499999.0
2005-06-07 17:05:00,81.963,81.97,81.909,81.932,207100001.0
2005-06-07 17:06:00,81.928,81.974,81.923,81.937,242800001.0
2005-06-07 17:07:00,81.92,81.946,81.904,81.927,229000000.0
2005-06-07 17:08:00,81.938,81.957,81.909,81.94,204299999.0
2005-06-07 17:09:00,81.931,81.965,81.902,81.927,194699996.0
2005-06-07 17:10:00,81.925,81.958,81.9,81.909,177300000.0
2005-06-07 17:11:00,81.897,81.968,81.891,81.949,229500002.0
2005-06-07 17:12:00,81.916,81.965,81.916,81.96,191599998.0
2005-06-07 17:13:00,81.928,81.956,81.909,81.937,224200000.0
2005-06-07 17:14:00,81.937,81.951,81.911,81.924,144499999.0
2005-06-07 17:15:00,81.918,81.959,81.906,81.927,212100002.0
2005-06-07 17:16:00,81.921,81.959,81.917,81.929,136099998.0
2005-06-07 17:17:00,81.964,81.982,81.905,81.917,110499996.0
2005-06-07 17:18:00,81.926,81.965,81.913,81.947,226200002.0
2005-06-07 17:19:00,81.917,81.942,81.896,81.928,155400002.0
2005-06-07 17:20:00,81.883,81.939,81.883,81.915,242799997.0
2005-06-07 17:21:00,81.895,81.938,81.884,81.928,167299997.0
2005-06-07 17:22:00,81.927,81.931,81.901,81.903,141799997.0
2005-06-07 17:23:00,81.904,81.953,81.899,81.927,194100000.0
2005-06-07 17:24:00,81.901,81.956,81.895,81.915,190600000.0
2005-06-07 17:25:00,81.932,81.955,81.903,81.921,162500000.0
2005-06-07 17:26:00,81.9,81.949,81.894,81.921,271799997.0
2005-06-07 17:27:00,81.928,81.946,81.895,81.918,195999997.0
2005-06-07 17:28:00,81.881,81.933,81.881,81.923,140099997.0
2005-06-07 17:29:00,81.882,81.94,81.882,81.94,164099997.0
2005-06-07 17:30:00,81.921,81.934,81.895,81.917,224300000.0
2005-06-07 17:31:00,81.921,81.954,81.9,81.911,136300000.0
2005-06-07 17:32:00,81.916,81.953,81.897,81.922,308100003.0
2005-06-07 17:33:00,81.922,81.962,81.916,81.938,298600003.0
2005-06-07 17:34:00,81.907,81.958,81.9,81.937,183899998.0
2005-06-07 17:35:00,81.954,81.98,81.921,81.942,163299997.0
2005-06-07 17:36:00,81.922,81.968,81.91,81.95,99500001.0
2005-06-07 17:37:00,81.965,81.965,81.914,81.926,160499999.0
2005-06-07 17:38:00,81.959,81.979,81.936,81.947,242300000.0
2005-06-07 17:39:00,81.953,81.973,81.936,81.947,122199999.0
2005-06-07 17:40:00,81.957,81.975,81.934,81.964,259900002.0
2005-06-07 17:41:00,81.963,81.992,81.931,81.938,293199995.0
2005-06-07 17:42:00,81.965,82.003,81.957,81.981,165599999.0
2005-06-07 17:43:00,81.954,81.995,81.954,81.971,108299999.0
2005-06-07 17:44:00,81.982,82.01,81.95,81.984,201300000.0
2005-06-07 17:45:00,81.968,82.014,81.953,81.974,157099999.0
2005-06-07 17:46:00,81.976,82.007,81.961,81.961,208399998.0
2005-06-07 17:47:00,81.953,82.004,81.953,81.997,178799998.0
2005-06-07 17:48:00,81.961,81.997,81.955,81.968,133099999.0
2005-06-07 17:49:00,81.963,82.009,81.954,81.974,199399997.0
2005-06-07 17:50:00,81.983,82.02,81.965,81.999,232500000.0
2005-06-07 17:51:00,82.003,82.04,81.993,82.02,230000000.0
2005-06-07 17:52:00,82.007,82.077,81.998,82.077,204299999.0
2005-06-07 17:53:00,82.058,82.077,82.03,82.048,261800003.0
2005-06-07 17:54:00,82.045,82.084,82.045,82.069,161600003.0
2005-06-07 17:55:00,82.037,82.061,82.018,82.031,124199999.0
2005-06-07 17:56:00,82.038,82.058,82.023,82.032,146499999.0
2005-06-07 17:57:00,82.052,82.07,81.991,81.995,104200001.0
2005-06-07 17:58:00,82.012,82.051,82.007,82.025,247499998.0
2005-06-07 17:59:00,82.032,82.076,82.021,82.076,329399996.0
2005-06-07 18:00:00,82.003,82.07,82.003,82.065,243000000.0
2005-06-07 18:01:00,82.026,82.046,82.01,82.014,1071100002.0
2005-06-07 18:02:00,82.004,82.059,81.994,82.059,1718499999.0
2005-06-07 18:03:00,82.03,82.07,82.03,82.04,1817399996.0
2005-06-07 18:04:00,82.021,82.076,82.013,82.032,1817399996.0
2005-06-07 18:05:00,82.045,82.078,82.014,82.045,2125199984.0
2005-06-07 18:06:00,82.016,82.068,82.016,82.046,1751899991.0
2005-06-07 18:07:00,82.045,82.07,82.019,82.02,2113799992.0
2005-06-07 18:08:00,82.025,82.077,82.002,82.026,2026999996.0
2005-06-07 18:09:00,82.08,82.08,82.038,82.04,1499000000.0
2005-06-07 18:10:00,82.022,82.089,82.022,82.057,1953899996.0
2005-06-07 18:11:00,82.045,82.083,82.021,82.045,1004099990.0
2005-06-07 18:12:00,82.033,82.064,82.024,82.038,1112000004.0
2005-06-07 18:13:00,82.015,82.067,82.002,82.029,1419899993.0
2005-06-07 18:14:00,82.041,82.084,82.018,82.051,1728199993.0
2005-06-07 18:15:00,82.072,82.101,82.036,82.062,2089999993.0
2005-06-07 18:16:00,82.09,82.11,82.07,82.09,730299997.0
2005-06-07 18:17:00,82.048,82.083,82.01,82.015,730299997.0
2005-06-07 18:18:00,82.034,82.057,81.984,82.057,1098500005.0
2005-06-07 18:19:00,82.023,82.068,82.0,82.0,1746899998.0
2005-06-07 18:20:00,82.029,82.057,82.0,82.02,1725999998.0
2005-06-07 18:21:00,82.044,82.069,82.001,82.018,1613500001.0
2005-06-07 18:22:00,82.039,82.053,81.993,82.046,1762499994.0
2005-06-07 18:23:00,82.08,82.08,82.03,82.05,1593600005.0
2005-06-07 18:24:00,82.022,82.048,82.0,82.012,1593600005.0
2005-06-07 18:25:00,82.06,82.06,82.01,82.03,1575599996.0
2005-06-07 18:26:00,82.024,82.033,81.951,81.952,1575599996.0
2005-06-07 18:27:00,81.995,82.039,81.989,82.007,1179299993.0
2005-06-07 18:28:00,81.99,82.049,81.982,82.015,1015600001.0
2005-06-07 18:29:00,82.03,82.049,81.985,82.015,1305599997.0
2005-06-07 18:30:00,82.019,82.046,81.968,82.005,725900001.0
2005-06-07 18:31:00,82.032,82.04,81.995,82.005,988800006.0
2005-06-07 18:32:00,81.997,82.035,81.963,81.963,1796099995.0
2005-06-07 18:33:00,81.976,82.031,81.965,82.002,1924199994.0
2005-06-07 18:34:00,82.004,82.045,81.985,82.016,1488900002.0
2005-06-07 18:35:00,82.003,82.042,81.983,81.994,1691399992.0
2005-06-07 18:36:00,81.978,82.025,81.971,81.991,1538699998.0
2005-06-07 18:37:00,82.011,82.025,81.984,82.003,1295499999.0
2005-06-07 18:38:00,81.997,82.026,81.971,81.988,723400005.0
2005-06-07 18:39:00,81.963,82.019,81.963,81.973,369699997.0
2005-06-07 18:40:00,81.994,82.013,81.961,81.979,833000001.0
2005-06-07 18:41:00,81.977,82.027,81.951,82.016,807500000.0
2005-06-07 18:42:00,81.999,82.033,81.951,81.962,503300000.0
2005-06-07 18:43:00,81.98,82.035,81.974,82.0,1221399997.0
2005-06-07 18:44:00,82.001,82.038,81.976,82.011,724700002.0
2005-06-07 18:45:00,82.003,82.035,81.975,81.976,1008000012.0
2005-06-07 18:46:00,81.971,82.031,81.966,82.001,763700006.0
2005-06-07 18:47:00,82.001,82.029,81.966,82.014,533999995.0
2005-06-07 18:48:00,81.99,82.026,81.97,81.971,630399997.0
2005-06-07 18:49:00,82.003,82.026,81.97,81.998,796299999.0
2005-06-07 18:50:00,82.005,82.052,81.982,82.003,1091999996.0
2005-06-07 18:51:00,82.03,82.045,81.987,82.007,420099999.0
2005-06-07 18:52:00,81.994,82.047,81.988,81.988,688899997.0
2005-06-07 18:53:00,81.999,82.042,81.982,81.982,830999999.0
2005-06-07 18:54:00,81.984,82.028,81.978,82.002,867799996.0
2005-06-07 18:55:00,81.983,82.022,81.969,82.008,998599988.0
2005-06-07 18:56:00,81.957,82.035,81.957,82.014,585999996.0
2005-06-07 18:57:00,82.021,82.034,81.964,81.987,395299996.0
2005-06-07 18:58:00,81.977,82.03,81.95,82.004,1049699994.0
2005-06-07 18:59:00,82.023,82.046,81.995,82.044,806400000.0
2005-06-07 19:00:00,82.004,82.042,81.989,82.001,588000001.0
2005-06-07 19:01:00,82.036,82.047,81.987,81.99,490699996.0
2005-06-07 19:02:00,81.992,82.02,81.973,82.02,295599996.0
2005-06-07 19:03:00,82.003,82.023,81.978,81.997,728699997.0
2005-06-07 19:04:00,81.989,82.03,81.976,81.987,610199996.0
2005-06-07 19:05:00,82.0,82.048,81.978,82.008,422700007.0
2005-06-07 19:06:00,82.014,82.05,81.991,82.036,578299993.0
2005-06-07 19:07:00,82.024,82.052,81.989,81.999,1045199999.0
2005-06-07 19:08:00,81.995,82.062,81.963,82.011,932599999.0
2005-06-07 19:09:00,81.995,82.051,81.989,82.04,599699994.0
2005-06-07 19:10:00,82.025,82.043,81.998,82.003,434899999.0
2005-06-07 19:11:00,82.007,82.027,81.988,81.991,258899999.0
2005-06-07 19:12:00,82.014,82.061,82.011,82.029,435199999.0
2005-06-07 19:13:00,82.014,82.055,81.994,82.02,535699999.0
2005-06-07 19:14:00,82.025,82.058,82.004,82.018,585899997.0
2005-06-07 19:15:00,82.029,82.066,82.006,82.023,642199996.0
2005-06-07 19:16:00,82.012,82.042,81.984,82.016,381500001.0
2005-06-07 19:17:00,82.04,82.06,82.002,82.032,594599998.0
2005-06-07 19:18:00,82.03,82.042,81.998,82.016,503899993.0
2005-06-07 19:19:00,82.012,82.046,81.982,82.029,597700003.0
2005-06-07 19:20:00,82.005,82.046,81.975,81.997,296599999.0
2005-06-07 19:21:00,81.999,82.041,81.961,81.972,324800001.0
2005-06-07 19:22:00,81.965,82.051,81.951,81.999,291399997.0
2005-06-07 19:23:00,82.03,82.05,81.998,82.028,1455099991.0
2005-06-07 19:24:00,82.004,82.03,81.979,81.99,650800002.0
2005-06-07 19:25:00,82.019,82.023,81.947,81.947,843999996.0
2005-06-07 19:26:00,81.989,82.026,81.953,82.011,1328000002.0
2005-06-07 19:27:00,82.008,82.037,81.974,81.986,910999998.0
2005-06-07 19:28:00,81.997,82.053,81.987,82.003,758799998.0
2005-06-07 19:29:00,82.017,82.063,82.005,82.021,686600005.0
2005-06-07 19:30:00,82.025,82.054,82.0,82.022,810299998.0
2005-06-07 19:31:00,82.021,82.061,81.996,82.029,542600002.0
2005-06-07 19:32:00,82.024,82.051,81.998,82.015,729499999.0
2005-06-07 19:33:00,82.017,82.057,81.991,82.006,639399998.0
2005-06-07 19:34:00,82.02,82.038,81.982,81.982,830499995.0
2005-06-07 19:35:00,82.029,82.044,81.986,81.995,714900002.0
2005-06-07 19:36:00,81.98,82.045,81.98,81.993,476600002.0
2005-06-07 19:37:00,82.01,82.036,81.984,82.032,299999997.0
2005-06-07 19:38:00,82.008,82.049,81.989,82.005,1038900000.0
2005-06-07 19:39:00,81.997,82.024,81.974,82.001,968500008.0
2005-06-07 19:40:00,81.967,82.025,81.963,81.979,726699993.0
2005-06-07 19:41:00,81.977,82.025,81.977,82.022,904000006.0
2005-06-07 19:42:00,81.999,82.033,81.978,82.023,490900003.0
2005-06-07 19:43:00,82.028,82.052,81.998,82.015,296699999.0
2005-06-07 19:44:00,82.021,82.047,81.99,82.004,532000002.0
2005-06-07 19:45:00,82.033,82.041,81.994,82.015,499700003.0
2005-06-07 19:46:00,82.018,82.042,81.989,81.998,409599998.0
2005-06-07 19:47:00,81.997,82.034,81.984,81.998,192500001.0
2005-06-07 19:48:00,81.988,82.036,81.969,81.994,987100000.0
2005-06-07 19:49:00,81.999,82.028,81.963,81.99,590199994.0
2005-06-07 19:50:00,81.993,82.03,81.96,82.008,428599997.0
2005-06-07 19:51:00,81.991,82.033,81.981,82.001,283800001.0
2005-06-07 19:52:00,81.979,82.021,81.972,82.02,585299999.0
2005-06-07 19:53:00,82.025,82.032,81.979,81.992,805899998.0
2005-06-07 19:54:00,81.996,82.039,81.984,82.002,802200005.0
2005-06-07 19:55:00,82.0,82.041,81.99,82.008,346700001.0
2005-06-07 19:56:00,82.004,82.04,81.986,81.992,353099998.0
2005-06-07 19:57:00,82.017,82.042,81.985,82.007,571899995.0
2005-06-07 19:58:00,82.015,82.032,81.987,81.99,650500000.0
2005-06-07 19:59:00,81.992,82.045,81.98,82.005,733700001.0
2005-06-07 20:00:00,82.005,82.044,81.987,82.022,353399998.0
2005-06-07 20:01:00,82.013,82.035,81.987,81.998,594000000.0
2005-06-07 20:02:00,81.996,82.046,81.973,82.01,716999997.0
2005-06-07 20:03:00,82.015,82.053,81.997,82.009,435200002.0
2005-06-07 20:04:00,82.01,82.053,81.992,82.036,231800001.0
2005-06-07 20:05:00,82.036,82.05,81.978,82.009,709800004.0
2005-06-07 20:06:00,81.997,82.058,81.987,82.01,835600005.0
2005-06-07 20:07:00,82.027,82.063,81.99,82.041,608999994.0
2005-06-07 20:08:00,82.019,82.057,81.989,82.057,390099998.0
2005-06-07 20:09:00,82.059,82.059,82.003,82.013,495699995.0
2005-06-07 20:10:00,82.018,82.055,82.003,82.02,632799998.0
2005-06-07 20:11:00,82.014,82.059,82.007,82.051,626600005.0
2005-06-07 20:12:00,82.011,82.073,82.011,82.04,1501299998.0
2005-06-07 20:13:00,82.026,82.061,81.99,82.042,498200001.0
2005-06-07 20:14:00,82.01,82.085,82.01,82.066,538299995.0
2005-06-07 20:15:00,82.083,82.084,82.037,82.05,842500000.0
2005-06-07 20:16:00,82.035,82.071,82.011,82.02,744100008.0
2005-06-07 20:17:00,82.026,82.066,82.008,82.065,304300001.0
2005-06-07 20:18:00,82.054,82.07,82.03,82.039,145500002.0
2005-06-07 20:19:00,82.059,82.081,82.021,82.021,311500002.0
2005-06-07 20:20:00,82.018,82.07,81.996,82.053,597099999.0
2005-06-07 20:21:00,82.018,82.055,82.0,82.022,560299996.0
2005-06-07 20:22:00,82.02,82.067,81.989,82.007,785099996.0
2005-06-07 20:23:00,82.006,82.042,81.991,82.013,552200003.0
2005-06-07 20:24:00,82.013,82.046,81.992,82.024,453999996.0
2005-06-07 20:25:00,82.012,82.044,81.983,81.99,692499997.0
2005-06-07 20:26:00,82.007,82.041,81.979,81.996,527499997.0
2005-06-07 20:27:00,82.028,82.045,81.995,82.002,377500002.0
2005-06-07 20:28:00,82.042,82.045,81.993,81.999,1133499997.0
2005-06-07 20:29:00,82.011,82.025,81.967,81.979,1526299994.0
2005-06-07 20:30:00,81.992,82.039,81.981,82.018,1518099988.0
2005-06-07 20:31:00,82.033,82.033,81.977,81.989,1197800002.0
2005-06-07 20:32:00,81.989,82.03,81.962,81.986,1289300000.0
2005-06-07 20:33:00,82.017,82.048,81.976,82.011,707299994.0
2005-06-07 20:34:00,82.026,82.042,81.978,81.994,490799999.0
2005-06-07 20:35:00,81.997,82.021,81.968,81.986,487200001.0
2005-06-07 20:36:00,81.983,82.031,81.979,82.012,661299999.0
2005-06-07 20:37:00,81.987,82.045,81.985,82.003,602000004.0
2005-06-07 20:38:00,82.006,82.029,81.975,82.0,967099997.0
2005-06-07 20:39:00,81.986,82.036,81.985,81.998,591600003.0
2005-06-07 20:40:00,81.968,82.035,81.957,81.967,1371899988.0
2005-06-07 20:41:00,81.97,82.031,81.968,81.984,910599995.0
2005-06-07 20:42:00,82.002,82.036,81.988,82.025,914799998.0
2005-06-07 20:43:00,81.994,82.05,81.983,82.011,818699999.0
2005-06-07 20:44:00,82.028,82.046,81.991,81.991,802200000.0
2005-06-07 20:45:00,82.005,82.049,81.985,82.023,725200002.0
2005-06-07 20:46:00,81.998,82.053,81.993,82.028,601499994.0
2005-06-07 20:47:00,82.034,82.049,81.977,82.005,1053900007.0
2005-06-07 20:48:00,81.996,82.022,81.983,81.997,521200004.0
2005-06-07 20:49:00,82.023,82.031,81.972,81.981,480200003.0
2005-06-07 20:50:00,81.988,82.028,81.961,82.003,1132199996.0
2005-06-07 20:51:00,81.991,82.028,81.969,82.023,410800001.0
2005-06-07 20:52:00,81.98,82.024,81.967,81.994,382200001.0
2005-06-07 20:53:00,82.011,82.021,81.973,81.973,1337800004.0
2005-06-07 20:54:00,81.961,82.021,81.961,81.978,422200000.0
2005-06-07 20:55:00,81.978,82.015,81.953,81.982,1378199994.0
2005-06-07 20:56:00,81.972,82.023,81.969,81.995,751899995.0
2005-06-07 20:57:00,81.979,82.027,81.965,81.993,691299998.0
2005-06-07 20:58:00,81.995,82.048,81.977,82.008,1178399996.0
2005-06-07 20:59:00,82.01,82.051,81.978,82.017,1187400004.0
2005-06-07 21:00:00,82.03,82.076,82.008,82.028,1194800008.0
2005-06-07 21:01:00,82.026,82.062,81.99,82.02,987499996.0
2005-06-07 21:02:00,82.005,82.057,81.999,82.016,624900000.0
2005-06-07 21:03:00,82.039,82.039,81.969,81.977,294899999.0
2005-06-07 21:04:00,81.988,82.052,81.988,82.023,425300006.0
2005-06-07 21:05:00,81.985,82.051,81.985,82.051,730399999.0
2005-06-07 21:06:00,82.007,82.062,81.992,82.018,646199996.0
2005-06-07 21:07:00,82.007,82.054,82.0,82.028,853499988.0
2005-06-07 21:08:00,82.001,82.048,81.969,82.024,752699997.0
2005-06-07 21:09:00,82.029,82.029,81.959,81.964,203500000.0
2005-06-07 21:10:00,81.958,82.002,81.911,81.948,704299998.0
2005-06-07 21:11:00,81.956,82.02,81.928,81.938,373000001.0
2005-06-07 21:12:00,81.924,81.977,81.919,81.936,257700000.0
2005-06-07 21:13:00,81.92,81.978,81.906,81.939,351899993.0
2005-06-07 21:14:00,81.916,82.023,81.916,81.936,799099993.0
2005-06-07 21:15:00,81.935,82.005,81.857,81.896,938399990.0
2005-06-07 21:16:00,81.921,81.967,81.886,81.916,909899994.0
2005-06-07 21:17:00,81.914,81.962,81.898,81.916,937499996.0
2005-06-07 21:18:00,81.929,81.955,81.88,81.928,784099996.0
2005-06-07 21:19:00,81.915,81.97,81.893,81.917,793999997.0
2005-06-07 21:20:00,81.918,81.936,81.877,81.917,1278199992.0
2005-06-07 21:21:00,81.93,81.932,81.88,81.885,753200002.0
2005-06-07 21:22:00,81.917,81.949,81.88,81.904,972699992.0
2005-06-07 21:23:00,81.917,81.944,81.884,81.892,595400003.0
2005-06-07 21:24:00,81.901,81.933,81.883,81.906,711899995.0
2005-06-07 21:25:00,81.9,81.937,81.885,81.892,1265400000.0
2005-06-07 21:26:00,81.874,81.93,81.874,81.905,403100001.0
2005-06-07 21:27:00,81.892,81.941,81.881,81.931,475399999.0
2005-06-07 21:28:00,81.923,81.931,81.882,81.894,341200000.0
2005-06-07 21:29:00,81.909,81.943,81.896,81.919,635699994.0
2005-06-07 21:30:00,81.91,81.948,81.887,81.948,440399991.0
2005-06-07 21:31:00,81.972,81.972,81.905,81.906,277599996.0
2005-06-07 21:32:00,81.907,81.963,81.902,81.905,375099995.0
2005-06-07 21:33:00,81.925,81.952,81.902,81.93,332000003.0
2005-06-07 21:34:00,81.92,81.959,81.901,81.927,193500002.0
2005-06-07 21:35:00,81.898,81.933,81.891,81.913,372400000.0
2005-06-07 21:36:00,81.927,81.96,81.901,81.917,460900000.0
2005-06-07 21:37:00,81.906,81.951,81.9,81.935,621799997.0
2005-06-07 21:38:00,81.907,81.935,81.872,81.893,183100003.0
2005-06-07 21:39:00,81.912,81.923,81.866,81.881,289099996.0
2005-06-07 21:40:00,81.872,81.939,81.871,81.939,587100002.0
2005-06-07 21:41:00,81.933,81.955,81.877,81.887,271900000.0
2005-06-07 21:42:00,81.87,81.926,81.864,81.925,355199994.0
2005-06-07 21:43:00,81.885,81.93,81.865,81.896,341900002.0
2005-06-07 21:44:00,81.895,81.942,81.884,81.917,875599999.0
2005-06-07 21:45:00,81.906,81.928,81.862,81.911,381000002.0
2005-06-07 21:46:00,81.862,81.927,81.861,81.922,122699999.0
2005-06-07 21:47:00,81.88,81.921,81.875,81.898,334300002.0
2005-06-07 21:48:00,81.886,81.93,81.869,81.879,663200000.0
2005-06-07 21:49:00,81.9,81.925,81.876,81.876,218799999.0
2005-06-07 21:50:00,81.869,81.93,81.867,81.895,162899997.0
2005-06-07 21:51:00,81.909,81.931,81.869,81.869,285299997.0
2005-06-07 21:52:00,81.897,81.912,81.868,81.877,162999998.0
2005-06-07 21:53:00,81.905,81.936,81.887,81.887,519999997.0
2005-06-07 21:54:00,81.859,81.939,81.849,81.897,243599997.0
2005-06-07 21:55:00,81.937,81.938,81.877,81.877,245100002.0
2005-06-07 21:56:00,81.903,81.937,81.875,81.898,182600002.0
2005-06-07 21:57:00,81.922,81.922,81.876,81.876,112000001.0
2005-06-07 21:58:00,81.902,81.946,81.895,81.917,189600005.0
2005-06-07 21:59:00,81.912,81.953,81.897,81.929,436799997.0
2005-06-07 22:00:00,81.903,81.945,81.895,81.927,759800004.0
2005-06-07 22:01:00,81.911,81.935,81.882,81.895,632299994.0
2005-06-07 22:02:00,81.877,81.929,81.856,81.892,746800011.0
2005-06-07 22:03:00,81.876,81.918,81.87,81.915,426499994.0
2005-06-07 22:04:00,81.914,81.947,81.897,81.931,716500000.0
2005-06-07 22:05:00,81.918,81.948,81.904,81.904,242999996.0
2005-06-07 22:06:00,81.929,81.963,81.913,81.948,192600002.0
2005-06-07 22:07:00,81.927,81.947,81.889,81.903,158200000.0
2005-06-07 22:08:00,81.9,81.956,81.898,81.921,119900003.0
2005-06-07 22:09:00,81.92,81.957,81.91,81.91,192700000.0
2005-06-07 22:10:00,81.898,81.953,81.897,81.924,216499998.0
2005-06-07 22:11:00,81.916,81.98,81.916,81.931,348600001.0
2005-06-07 22:12:00,81.914,81.955,81.892,81.916,399100006.0
2005-06-07 22:13:00,81.915,81.967,81.892,81.96,440499996.0
2005-06-07 22:14:00,81.912,81.961,81.899,81.924,254800002.0
2005-06-07 22:15:00,81.928,81.953,81.908,81.925,245200001.0
2005-06-07 22:16:00,81.912,81.959,81.902,81.947,522100000.0
2005-06-07 22:17:00,81.922,81.939,81.897,81.911,147100000.0
2005-06-07 22:18:00,81.908,81.944,81.856,81.856,411700005.0
2005-06-07 22:19:00,81.855,81.924,81.847,81.882,298699999.0
2005-06-07 22:20:00,81.882,81.902,81.863,81.88,219700000.0
2005-06-07 22:21:00,81.901,81.925,81.867,81.88,256500003.0
2005-06-07 22:22:00,81.909,81.922,81.844,81.844,362600000.0
2005-06-07 22:23:00,81.845,81.921,81.845,81.91,392999998.0
2005-06-07 22:24:00,81.885,81.925,81.867,81.888,274500000.0
2005-06-07 22:25:00,81.893,81.928,81.893,81.902,324600002.0
2005-06-07 22:26:00,81.91,81.924,81.882,81.887,167500002.0
2005-06-07 22:27:00,81.891,81.922,81.869,81.908,695600000.0
2005-06-07 22:28:00,81.893,81.911,81.846,81.86,318099995.0
2005-06-07 22:29:00,81.844,81.915,81.844,81.901,285099999.0
2005-06-07 22:30:00,81.919,81.93,81.865,81.883,126700000.0
2005-06-07 22:31:00,81.887,81.948,81.875,81.903,564099998.0
2005-06-07 22:32:00,81.884,81.963,81.876,81.914,253800006.0
2005-06-07 22:33:00,81.925,81.963,81.901,81.92,620300002.0
2005-06-07 22:34:00,81.903,81.946,81.883,81.896,640499998.0
2005-06-07 22:35:00,81.925,81.947,81.875,81.885,208500001.0
2005-06-07 22:36:00,81.88,81.938,81.88,81.938,417999999.0
2005-06-07 22:37:00,81.921,81.921,81.885,81.89,238100000.0
2005-06-07 22:38:00,81.915,81.958,81.889,81.94,68000000.0
2005-06-07 22:39:00,81.916,81.977,81.904,81.941,210900001.0
2005-06-07 22:40:00,81.939,81.965,81.893,81.937,333999995.0
2005-06-07 22:41:00,81.899,81.954,81.899,81.937,287099998.0
2005-06-07 22:42:00,81.939,81.961,81.897,81.897,218499997.0
2005-06-07 22:43:00,81.916,81.961,81.895,81.94,306999997.0
2005-06-07 22:44:00,81.911,81.955,81.896,81.945,351499997.0
2005-06-07 22:45:00,81.926,81.977,81.913,81.935,393900005.0
2005-06-07 22:46:00,81.937,81.967,81.911,81.911,311199999.0
2005-06-07 22:47:00,81.949,81.971,81.923,81.923,213200001.0
2005-06-07 22:48:00,81.931,81.969,81.912,81.954,300000000.0
2005-06-07 22:49:00,81.931,81.991,81.923,81.991,221899999.0
2005-06-07 22:50:00,81.93,81.965,81.918,81.939,265700000.0
2005-06-07 22:51:00,81.918,81.96,81.907,81.946,365499999.0
2005-06-07 22:52:00,81.925,81.983,81.921,81.961,184399998.0
2005-06-07 22:53:00,81.954,81.971,81.913,81.942,602100002.0
2005-06-07 22:54:00,81.921,81.966,81.91,81.939,249600002.0
2005-06-07 22:55:00,81.92,81.972,81.914,81.934,195199998.0
2005-06-07 22:56:00,81.933,81.959,81.911,81.921,229300001.0
2005-06-07 22:57:00,81.937,81.959,81.893,81.938,338899998.0
2005-06-07 22:58:00,81.897,81.964,81.888,81.964,139300000.0
2005-06-07 22:59:00,81.92,81.982,81.881,81.926,577000004.0
2005-06-07 23:00:00,81.952,81.952,81.9,81.905,306599997.0
2005-06-07 23:01:00,81.929,81.929,81.835,81.88,162099998.0
2005-06-07 23:02:00,81.901,81.935,81.891,81.935,238699996.0
2005-06-07 23:03:00,81.937,81.969,81.901,81.918,178200000.0
2005-06-07 23:04:00,81.912,81.927,81.889,81.905,326599998.0
2005-06-07 23:05:00,81.858,81.918,81.851,81.894,208000001.0
2005-06-07 23:06:00,81.859,81.889,81.835,81.855,212500003.0
2005-06-07 23:07:00,81.855,81.903,81.838,81.88,131899998.0
2005-06-07 23:08:00,81.882,81.882,81.858,81.863,129600002.0
2005-06-07 23:09:00,81.894,81.915,81.861,81.898,205899998.0
2005-06-07 23:10:00,81.892,81.905,81.862,81.876,227599997.0
2005-06-07 23:11:00,81.89,81.917,81.869,81.878,163099999.0
2005-06-07 23:12:00,81.857,81.91,81.857,81.893,214499999.0
2005-06-07 23:13:00,81.882,81.918,81.882,81.907,141500001.0
2005-06-07 23:14:00,81.881,81.945,81.878,81.934,225600003.0
2005-06-07 23:15:00,81.915,81.942,81.899,81.903,123999998.0
2005-06-07 23:16:00,81.887,81.922,81.884,81.903,205900003.0
2005-06-07 23:17:00,81.907,81.963,81.898,81.945,264999997.0
2005-06-07 23:18:00,81.935,81.97,81.929,81.947,252300000.0
2005-06-07 23:19:00,81.957,81.961,81.923,81.933,236000002.0
2005-06-07 23:20:00,81.917,81.944,81.901,81.936,183400001.0
2005-06-07 23:21:00,81.94,81.967,81.927,81.937,150800001.0
2005-06-07 23:22:00,81.925,81.937,81.905,81.934,193300000.0
2005-06-07 23:23:00,81.931,81.949,81.904,81.928,199799998.0
2005-06-07 23:24:00,81.967,81.97,81.928,81.954,166400000.0
2005-06-07 23:25:00,81.93,81.986,81.929,81.963,150299997.0
2005-06-07 23:26:00,81.977,81.977,81.913,81.913,204399996.0
2005-06-07 23:27:00,81.935,81.955,81.917,81.93,160499999.0
2005-06-07 23:28:00,81.925,81.979,81.92,81.931,201499998.0
2005-06-07 23:29:00,81.953,81.974,81.936,81.939,189500000.0
2005-06-07 23:30:00,81.938,81.963,81.922,81.922,151499998.0
2005-06-07 23:31:00,81.942,81.975,81.927,81.945,246300000.0
2005-06-07 23:32:00,81.96,81.977,81.935,81.956,147999999.0
2005-06-07 23:33:00,81.944,81.964,81.914,81.948,147100000.0
2005-06-07 23:34:00,81.934,81.957,81.917,81.917,279199999.0
2005-06-07 23:35:00,81.93,81.992,81.923,81.923,187999997.0
2005-06-07 23:36:00,81.943,81.967,81.925,81.965,168900001.0
2005-06-07 23:37:00,81.967,81.967,81.922,81.934,254399998.0
2005-06-07 23:38:00,81.917,81.944,81.907,81.918,193099998.0
2005-06-07 23:39:00,81.89,81.95,81.849,81.92,178299997.0
2005-06-07 23:40:00,81.921,81.965,81.909,81.95,204600001.0
2005-06-07 23:41:00,81.92,81.96,81.897,81.905,210800002.0
2005-06-07 23:42:00,81.927,81.966,81.926,81.966,306099996.0
2005-06-07 23:43:00,81.938,81.974,81.924,81.943,203899998.0
2005-06-07 23:44:00,81.935,81.973,81.927,81.947,283400001.0
2005-06-07 23:45:00,81.95,81.986,81.94,81.965,193499996.0
2005-06-07 23:46:00,81.959,81.973,81.921,81.947,225700000.0
2005-06-07 23:47:00,81.96,81.996,81.945,81.987,144100000.0
2005-06-07 23:48:00,81.982,81.99,81.948,81.963,248700002.0
2005-06-07 23:49:00,81.964,81.98,81.927,81.927,159600001.0
2005-06-07 23:50:00,81.923,81.963,81.921,81.95,238799997.0
2005-06-07 23:51:00,81.954,81.97,81.929,81.935,172399999.0
2005-06-07 23:52:00,81.925,81.957,81.917,81.94,188800002.0
2005-06-07 23:53:00,81.932,81.952,81.893,81.945,148500000.0
2005-06-07 23:54:00,81.926,81.965,81.91,81.923,299500002.0
2005-06-07 23:55:00,81.936,81.962,81.92,81.929,164399997.0
2005-06-07 23:56:00,81.922,81.954,81.92,81.937,189899999.0
2005-06-07 23:57:00,81.962,81.971,81.94,81.94,207899999.0
2005-06-07 23:58:00,81.913,81.97,81.905,81.93,233500001.0
2005-06-07 23:59:00,81.964,81.972,81.929,81.936,274799999.0
2005-06-08 00:00:00,81.957,81.979,81.944,81.968,191100000.0
2005-06-08 00:01:00,81.921,81.969,81.921,81.969,220600002.0
2005-06-08 00:02:00,81.935,81.963,81.929,81.944,151100003.0
2005-06-08 00:03:00,81.94,81.968,81.925,81.943,262799999.0
2005-06-08 00:04:00,81.93,81.956,81.9,81.935,206300000.0
2005-06-08 00:05:00,81.93,81.957,81.916,81.928,186299998.0
2005-06-08 00:06:00,81.941,81.959,81.915,81.935,176499998.0
2005-06-08 00:07:00,81.917,81.943,81.906,81.918,155399999.0
2005-06-08 00:08:00,81.917,81.924,81.885,81.89,211500001.0
2005-06-08 00:09:00,81.872,81.883,81.826,81.831,264600004.0
2005-06-08 00:10:00,81.868,81.925,81.837,81.884,153500000.0
2005-06-08 00:11:00,81.868,81.905,81.848,81.865,275100004.0
2005-06-08 00:12:00,81.876,81.919,81.867,81.867,259699999.0
2005-06-08 00:13:00,81.88,81.909,81.843,81.872,302400002.0
2005-06-08 00:14:00,81.859,81.908,81.847,81.886,259800003.0
2005-06-08 00:15:00,81.888,81.899,81.856,81.861,279700001.0
2005-06-08 00:16:00,81.853,81.89,81.835,81.866,144500000.0
2005-06-08 00:17:00,81.896,81.896,81.862,81.865,163100000.0
2005-06-08 00:18:00,81.878,81.903,81.86,81.903,269100002.0
2005-06-08 00:19:00,81.895,81.917,81.865,81.875,200799999.0
2005-06-08 00:20:00,81.873,81.901,81.855,81.869,164999999.0
2005-06-08 00:21:00,81.852,81.887,81.848,81.866,318300000.0
2005-06-08 00:22:00,81.846,81.91,81.846,81.886,225300005.0
2005-06-08 00:23:00,81.891,81.917,81.87,81.897,288199999.0
2005-06-08 00:24:00,81.89,81.935,81.89,81.915,131200002.0
2005-06-08 00:25:00,81.876,81.917,81.865,81.879,243799999.0
2005-06-08 00:26:00,81.877,81.925,81.874,81.925,134700000.0
2005-06-08 00:27:00,81.915,81.916,81.886,81.895,143800000.0
2005-06-08 00:28:00,81.879,81.913,81.866,81.884,281000002.0
2005-06-08 00:29:00,81.891,81.923,81.87,81.905,211700003.0
2005-06-08 00:30:00,81.887,81.912,81.881,81.896,191900000.0
2005-06-08 00:31:00,81.889,81.911,81.872,81.884,123300000.0
2005-06-08 00:32:00,81.892,81.921,81.867,81.882,117500000.0
2005-06-08 00:33:00,81.871,81.927,81.863,81.916,224499994.0
2005-06-08 00:34:00,81.918,81.95,81.903,81.906,133399999.0
2005-06-08 00:35:00,81.906,81.945,81.906,81.912,170800003.0
2005-06-08 00:36:00,81.914,81.95,81.905,81.934,252299999.0
2005-06-08 00:37:00,81.928,81.987,81.915,81.944,223800000.0
2005-06-08 00:38:00,81.955,81.982,81.951,81.965,311099998.0
2005-06-08 00:39:00,81.974,81.992,81.943,81.992,230799999.0
2005-06-08 00:40:00,81.949,81.994,81.941,81.966,159700002.0
2005-06-08 00:41:00,81.981,81.982,81.931,81.938,213899999.0
2005-06-08 00:42:00,81.979,81.989,81.932,81.932,262199998.0
2005-06-08 00:43:00,81.931,81.97,81.929,81.941,218800001.0
2005-06-08 00:44:00,81.937,81.97,81.923,81.935,191000000.0
2005-06-08 00:45:00,81.937,81.959,81.931,81.954,198199994.0
2005-06-08 00:46:00,81.953,81.978,81.936,81.949,150000000.0
2005-06-08 00:47:00,81.935,81.983,81.933,81.954,183800002.0
2005-06-08 00:48:00,81.953,81.975,81.931,81.975,137499999.0
2005-06-08 00:49:00,81.971,81.971,81.924,81.94,132700002.0
2005-06-08 00:50:00,81.948,81.96,81.92,81.933,220099999.0
2005-06-08 00:51:00,81.944,81.961,81.916,81.961,227500002.0
2005-06-08 00:52:00,81.906,81.951,81.906,81.927,151699998.0
2005-06-08 00:53:00,81.925,81.954,81.91,81.927,117100002.0
2005-06-08 00:54:00,81.944,81.955,81.91,81.92,254299998.0
2005-06-08 00:55:00,81.91,81.956,81.902,81.907,370899996.0
2005-06-08 00:56:00,81.925,81.958,81.91,81.937,187099999.0
2005-06-08 00:57:00,81.927,81.941,81.905,81.911,145600001.0
2005-06-08 00:58:00,81.884,81.917,81.878,81.885,206000001.0
2005-06-08 00:59:00,81.908,81.926,81.889,81.89,195199996.0
2005-06-08 01:00:00,81.909,81.945,81.874,81.89,229099999.0
2005-06-08 01:01:00,81.893,81.945,81.873,81.931,149399999.0
2005-06-08 01:02:00,81.897,81.928,81.881,81.908,149700000.0
2005-06-08 01:03:00,81.916,81.938,81.883,81.892,159300002.0
2005-06-08 01:04:00,81.892,81.921,81.878,81.901,243300000.0
2005-06-08 01:05:00,81.886,81.915,81.881,81.89,215599998.0
2005-06-08 01:06:00,81.877,81.917,81.877,81.904,217200000.0
2005-06-08 01:07:00,81.878,81.905,81.871,81.871,136100000.0
2005-06-08 01:08:00,81.864,81.905,81.858,81.887,223799999.0
2005-06-08 01:09:00,81.858,81.896,81.849,81.883,224799997.0
2005-06-08 01:10:00,81.87,81.9,81.86,81.878,162800002.0
2005-06-08 01:11:00,81.839,81.9,81.839,81.9,171800000.0
2005-06-08 01:12:00,81.85,81.915,81.832,81.88,220899998.0
2005-06-08 01:13:00,81.87,81.89,81.86,81.865,147699999.0
2005-06-08 01:14:00,81.87,81.905,81.854,81.884,265900000.0
2005-06-08 01:15:00,81.873,81.903,81.856,81.884,189699998.0
2005-06-08 01:16:00,81.863,81.907,81.863,81.906,146000001.0
2005-06-08 01:17:00,81.884,81.902,81.838,81.852,331200001.0
2005-06-08 01:18:00,81.86,81.897,81.845,81.845,211100001.0
2005-06-08 01:19:00,81.865,81.879,81.824,81.867,259500002.0
2005-06-08 01:20:00,81.809,81.866,81.809,81.858,219699998.0
2005-06-08 01:21:00,81.855,81.865,81.823,81.827,130600002.0
2005-06-08 01:22:00,81.838,81.893,81.837,81.847,202300000.0
2005-06-08 01:23:00,81.843,81.873,81.827,81.843,154299999.0
2005-06-08 01:24:00,81.821,81.859,81.814,81.827,284700001.0
2005-06-08 01:25:00,81.827,81.848,81.799,81.809,318299995.0
2005-06-08 01:26:00,81.807,81.837,81.786,81.811,227899997.0
2005-06-08 01:27:00,81.827,81.833,81.774,81.774,168100000.0
2005-06-08 01:28:00,81.76,81.815,81.76,81.801,186900001.0
2005-06-08 01:29:00,81.763,81.854,81.762,81.84,143600000.0
2005-06-08 01:30:00,81.79,81.848,81.781,81.803,228300005.0
2005-06-08 01:31:00,81.798,81.854,81.789,81.81,269000000.0
2005-06-08 01:32:00,81.802,81.839,81.799,81.822,182300001.0
2005-06-08 01:33:00,81.817,81.833,81.789,81.812,139300002.0
2005-06-08 01:34:00,81.763,81.825,81.763,81.807,184200002.0
2005-06-08 01:35:00,81.823,81.849,81.818,81.843,158200000.0
2005-06-08 01:36:00,81.818,81.855,81.81,81.854,182400003.0
2005-06-08 01:37:00,81.822,81.85,81.791,81.809,173399999.0
2005-06-08 01:38:00,81.802,81.823,81.784,81.791,214700004.0
2005-06-08 01:39:00,81.778,81.813,81.761,81.777,287700002.0
2005-06-08 01:40:00,81.788,81.816,81.762,81.777,247600001.0
2005-06-08 01:41:00,81.809,81.825,81.774,81.775,255900001.0
2005-06-08 01:42:00,81.832,81.841,81.793,81.794,178300000.0
2005-06-08 01:43:00,81.827,81.842,81.802,81.821,177600001.0
2005-06-08 01:44:00,81.798,81.867,81.773,81.835,229699997.0
2005-06-08 01:45:00,81.817,81.855,81.781,81.792,163900002.0
2005-06-08 01:46:00,81.839,81.846,81.8,81.8,224699998.0
2005-06-08 01:47:00,81.804,81.832,81.795,81.818,148000000.0
2005-06-08 01:48:00,81.791,81.836,81.777,81.812,262599997.0
2005-06-08 01:49:00,81.791,81.833,81.781,81.825,279800004.0
2005-06-08 01:50:00,81.816,81.855,81.793,81.838,217399996.0
2005-06-08 01:51:00,81.808,81.852,81.8,81.843,250900001.0
2005-06-08 01:52:00,81.847,81.865,81.809,81.843,162999999.0
2005-06-08 01:53:00,81.849,81.872,81.828,81.842,157100000.0
2005-06-08 01:54:00,81.856,81.87,81.828,81.836,175200000.0
2005-06-08 01:55:00,81.859,81.88,81.835,81.857,168700003.0
2005-06-08 01:56:00,81.843,81.896,81.824,81.852,175000000.0
2005-06-08 01:57:00,81.887,81.894,81.851,81.858,146800001.0
2005-06-08 01:58:00,81.878,81.909,81.849,81.909,218899998.0
2005-06-08 01:59:00,81.921,81.966,81.898,81.943,309000001.0
2005-06-08 02:00:00,81.907,81.982,81.902,81.977,182400003.0
2005-06-08 02:01:00,81.966,81.979,81.926,81.948,227799997.0
2005-06-08 02:02:00,81.953,81.966,81.903,81.907,269499995.0
2005-06-08 02:03:00,81.957,81.97,81.901,81.943,246500001.0
2005-06-08 02:04:00,81.967,81.975,81.912,81.929,180499998.0
2005-06-08 02:05:00,81.944,81.974,81.926,81.968,206400000.0
2005-06-08 02:06:00,81.929,81.972,81.927,81.972,98799999.0
2005-06-08 02:07:00,81.966,81.988,81.946,81.988,250799997.0
2005-06-08 02:08:00,81.963,81.977,81.94,81.952,247399997.0
2005-06-08 02:09:00,81.935,81.998,81.934,81.998,146699999.0
2005-06-08 02:10:00,82.001,82.024,81.972,81.991,65200000.0
2005-06-08 02:11:00,82.003,82.05,81.977,82.026,202900000.0
2005-06-08 02:12:00,82.031,82.059,82.012,82.017,227900000.0
2005-06-08 02:13:00,82.054,82.073,82.024,82.038,136800000.0
2005-06-08 02:14:00,82.03,82.048,81.997,82.04,255699999.0
2005-06-08 02:15:00,82.05,82.091,82.033,82.072,246400000.0
2005-06-08 02:16:00,82.094,82.126,82.069,82.109,190799999.0
2005-06-08 02:17:00,82.139,82.168,82.1,82.163,228000000.0
2005-06-08 02:18:00,82.108,82.151,82.09,82.128,339599997.0
2005-06-08 02:19:00,82.105,82.126,82.08,82.086,242000000.0
2005-06-08 02:20:00,82.087,82.112,82.065,82.074,258800002.0
2005-06-08 02:21:00,82.053,82.085,82.037,82.075,182600001.0
2005-06-08 02:22:00,82.007,82.041,81.998,81.998,231299996.0
2005-06-08 02:23:00,81.993,82.048,81.987,82.01,209200000.0
2005-06-08 02:24:00,82.038,82.122,82.037,82.089,75999998.0
2005-06-08 02:25:00,82.046,82.094,82.026,82.086,223399998.0
2005-06-08 02:26:00,82.029,82.068,82.012,82.022,207499997.0
2005-06-08 02:27:00,82.024,82.038,81.995,81.995,181999998.0
2005-06-08 02:28:00,81.987,82.007,81.967,81.976,165600000.0
2005-06-08 02:29:00,81.943,81.998,81.924,81.952,206899999.0
2005-06-08 02:30:00,81.944,81.957,81.9,81.905,177799999.0
2005-06-08 02:31:00,81.929,81.947,81.899,81.899,207299999.0
2005-06-08 02:32:00,81.898,81.963,81.89,81.903,160299999.0
2005-06-08 02:33:00,81.87,81.979,81.866,81.94,210600003.0
2005-06-08 02:34:00,81.91,81.987,81.906,81.933,241199997.0
2005-06-08 02:35:00,81.927,81.972,81.927,81.952,130600000.0
2005-06-08 02:36:00,81.941,81.977,81.922,81.951,144900000.0
2005-06-08 02:37:00,81.918,81.987,81.918,81.978,159700003.0
2005-06-08 02:38:00,81.93,81.979,81.916,81.921,267200003.0
2005-06-08 02:39:00,81.972,81.99,81.936,81.936,133800001.0
2005-06-08 02:40:00,81.976,82.009,81.962,81.992,178300001.0
2005-06-08 02:41:00,81.978,81.995,81.945,81.98,99100000.0
2005-06-08 02:42:00,81.946,82.012,81.944,81.997,137600000.0
2005-06-08 02:43:00,81.983,82.005,81.932,81.989,253000002.0
2005-06-08 02:44:00,81.973,81.988,81.959,81.974,105500000.0
2005-06-08 02:45:00,81.999,82.009,81.965,81.973,273400001.0
2005-06-08 02:46:00,81.958,82.014,81.949,81.977,154999998.0
2005-06-08 02:47:00,81.992,81.997,81.949,81.974,227900001.0
2005-06-08 02:48:00,81.962,82.002,81.957,81.987,117299999.0
2005-06-08 02:49:00,81.982,81.995,81.959,81.965,139800001.0
2005-06-08 02:50:00,81.966,82.0,81.943,81.964,280199998.0
2005-06-08 02:51:00,81.99,82.006,81.968,81.985,152500000.0
2005-06-08 02:52:00,81.982,82.019,81.982,82.011,172700000.0
2005-06-08 02:53:00,82.011,82.045,81.994,81.999,164399998.0
2005-06-08 02:54:00,81.976,82.029,81.974,82.01,123400000.0
2005-06-08 02:55:00,82.027,82.027,81.966,81.966,116699998.0
2005-06-08 02:56:00,81.96,82.018,81.959,82.012,300099997.0
2005-06-08 02:57:00,81.992,82.02,81.977,82.015,335100002.0
2005-06-08 02:58:00,81.964,82.0,81.953,81.981,151800002.0
2005-06-08 02:59:00,81.969,82.002,81.952,81.982,251699998.0
2005-06-08 03:00:00,81.943,81.982,81.939,81.972,213999995.0
2005-06-08 03:01:00,81.954,81.983,81.945,81.958,161199999.0
2005-06-08 03:02:00,81.965,81.979,81.925,81.944,237699999.0
2005-06-08 03:03:00,81.954,81.979,81.94,81.968,295199999.0
2005-06-08 03:04:00,81.938,81.975,81.925,81.925,181799999.0
2005-06-08 03:05:00,81.96,81.966,81.921,81.966,99199999.0
2005-06-08 03:06:00,81.944,81.979,81.937,81.953,136600003.0
2005-06-08 03:07:00,81.949,81.987,81.924,81.969,170499999.0
2005-06-08 03:08:00,81.963,81.974,81.931,81.945,243899998.0
2005-06-08 03:09:00,81.94,81.977,81.919,81.936,204699995.0
2005-06-08 03:10:00,81.93,81.977,81.913,81.953,204600000.0
2005-06-08 03:11:00,81.944,81.944,81.908,81.908,218999997.0
2005-06-08 03:12:00,81.907,81.952,81.887,81.9,238799998.0
2005-06-08 03:13:00,81.914,81.941,81.886,81.896,139800000.0
2005-06-08 03:14:00,81.892,81.939,81.872,81.923,289700002.0
2005-06-08 03:15:00,81.932,81.951,81.895,81.91,139999997.0
2005-06-08 03:16:00,81.891,81.978,81.891,81.978,196599998.0
2005-06-08 03:17:00,81.958,81.978,81.907,81.907,246699999.0
2005-06-08 03:18:00,81.945,81.966,81.913,81.926,155499998.0
2005-06-08 03:19:00,81.931,81.969,81.914,81.948,247900003.0
2005-06-08 03:20:00,81.908,81.97,81.904,81.932,203999998.0
2005-06-08 03:21:00,81.959,81.975,81.919,81.935,162100002.0
2005-06-08 03:22:00,81.97,81.995,81.94,81.973,140599999.0
2005-06-08 03:23:00,81.972,82.0,81.963,81.989,145100000.0
2005-06-08 03:24:00,81.985,81.994,81.928,81.928,194800000.0
2005-06-08 03:25:00,81.938,81.964,81.931,81.962,172900003.0
2005-06-08 03:26:00,81.955,81.976,81.93,81.933,257400004.0
2005-06-08 03:27:00,81.922,81.962,81.913,81.917,130300000.0
2005-06-08 03:28:00,81.92,81.975,81.917,81.947,196800000.0
2005-06-08 03:29:00,81.962,81.965,81.926,81.926,219300001.0
2005-06-08 03:30:00,81.96,81.968,81.903,81.903,222399997.0
2005-06-08 03:31:00,81.923,81.952,81.91,81.924,221200000.0
2005-06-08 03:32:00,81.952,81.958,81.899,81.908,168000000.0
2005-06-08 03:33:00,81.892,81.946,81.878,81.899,268599998.0
2005-06-08 03:34:00,81.925,81.942,81.881,81.92,230599995.0
2005-06-08 03:35:00,81.942,81.953,81.903,81.909,138699999.0
2005-06-08 03:36:00,81.915,81.943,81.901,81.917,170099998.0
2005-06-08 03:37:00,81.933,81.946,81.916,81.935,188999998.0
2005-06-08 03:38:00,81.898,81.947,81.898,81.947,197999999.0
2005-06-08 03:39:00,81.934,81.959,81.904,81.926,147900000.0
2005-06-08 03:40:00,81.901,81.931,81.897,81.903,288799999.0
2005-06-08 03:41:00,81.907,81.925,81.89,81.896,297700000.0
2005-06-08 03:42:00,81.91,81.927,81.88,81.884,203899999.0
2005-06-08 03:43:00,81.87,81.934,81.87,81.903,202200002.0
2005-06-08 03:44:00,81.875,81.902,81.855,81.892,237900003.0
2005-06-08 03:45:00,81.907,81.932,81.894,81.923,154299999.0
2005-06-08 03:46:00,81.895,81.906,81.861,81.875,269900002.0
2005-06-08 03:47:00,81.875,81.914,81.875,81.902,231500002.0
2005-06-08 03:48:00,81.902,81.916,81.878,81.886,176299999.0
2005-06-08 03:49:00,81.905,81.916,81.879,81.901,133199998.0
2005-06-08 03:50:00,81.861,81.938,81.857,81.913,196900002.0
2005-06-08 03:51:00,81.89,81.912,81.872,81.877,100800001.0
2005-06-08 03:52:00,81.868,81.921,81.862,81.908,180200000.0
2005-06-08 03:53:00,81.892,81.922,81.854,81.858,219700003.0
2005-06-08 03:54:00,81.914,81.925,81.867,81.882,121499997.0
2005-06-08 03:55:00,81.896,81.91,81.875,81.876,207700002.0
2005-06-08 03:56:00,81.871,81.927,81.871,81.907,263100000.0
2005-06-08 03:57:00,81.907,81.918,81.859,81.861,183799998.0
2005-06-08 03:58:00,81.868,81.909,81.853,81.88,195100002.0
2005-06-08 03:59:00,81.902,81.908,81.857,81.881,185300002.0
2005-06-08 04:00:00,81.888,81.91,81.859,81.884,309800002.0
2005-06-08 04:01:00,81.857,81.909,81.857,81.908,259400001.0
2005-06-08 04:02:00,81.853,81.889,81.841,81.863,139000000.0
2005-06-08 04:03:00,81.847,81.877,81.843,81.848,236100002.0
2005-06-08 04:04:00,81.862,81.881,81.827,81.864,278200001.0
2005-06-08 04:05:00,81.843,81.873,81.832,81.851,80500000.0
2005-06-08 04:06:00,81.851,81.892,81.844,81.885,167500000.0
2005-06-08 04:07:00,81.866,81.893,81.815,81.867,285900000.0
2005-06-08 04:08:00,81.868,81.905,81.845,81.863,171999997.0
2005-06-08 04:09:00,81.869,81.899,81.846,81.846,164800002.0
2005-06-08 04:10:00,81.851,81.893,81.842,81.865,211899996.0
2005-06-08 04:11:00,81.878,81.907,81.853,81.895,201899999.0
2005-06-08 04:12:00,81.847,81.891,81.847,81.875,96200000.0
2005-06-08 04:13:00,81.887,81.903,81.851,81.882,283599997.0
2005-06-08 04:14:00,81.897,81.904,81.837,81.837,160900001.0
2005-06-08 04:15:00,81.872,81.895,81.848,81.868,192500000.0
2005-06-08 04:16:00,81.869,81.893,81.859,81.875,230099999.0
2005-06-08 04:17:00,81.836,81.889,81.833,81.858,240499997.0
2005-06-08 04:18:00,81.837,81.875,81.832,81.86,160900000.0
2005-06-08 04:19:00,81.808,81.884,81.808,81.855,181400000.0
2005-06-08 04:20:00,81.846,81.882,81.821,81.861,194800000.0
2005-06-08 04:21:00,81.883,81.897,81.845,81.859,167399999.0
2005-06-08 04:22:00,81.858,81.889,81.849,81.861,199100002.0
2005-06-08 04:23:00,81.879,81.9,81.861,81.869,98200000.0
2005-06-08 04:24:00,81.85,81.89,81.85,81.874,178499999.0
2005-06-08 04:25:00,81.831,81.892,81.831,81.878,181999998.0
2005-06-08 04:26:00,81.86,81.898,81.85,81.879,267100003.0
2005-06-08 04:27:00,81.883,81.889,81.85,81.867,192500003.0
2005-06-08 04:28:00,81.851,81.922,81.836,81.904,262500004.0
2005-06-08 04:29:00,81.894,81.925,81.878,81.912,167299999.0
2005-06-08 04:30:00,81.875,81.941,81.875,81.925,274700003.0
2005-06-08 04:31:00,81.922,81.951,81.906,81.945,249099999.0
2005-06-08 04:32:00,81.925,81.953,81.901,81.917,204199998.0
2005-06-08 04:33:00,81.929,81.969,81.924,81.957,220599999.0
2005-06-08 04:34:00,81.957,81.976,81.924,81.937,220699996.0
2005-06-08 04:35:00,81.962,81.97,81.928,81.945,190299999.0
2005-06-08 04:36:00,81.928,81.985,81.906,81.957,195700000.0
2005-06-08 04:37:00,81.979,81.995,81.947,81.955,146400001.0
2005-06-08 04:38:00,81.981,81.995,81.948,81.965,174399998.0
2005-06-08 04:39:00,81.988,82.014,81.972,82.014,175299999.0
2005-06-08 04:40:00,82.004,82.017,81.979,81.984,260300000.0
2005-06-08 04:41:00,81.997,82.021,81.979,82.003,285199999.0
2005-06-08 04:42:00,82.005,82.016,81.966,81.983,151099999.0
2005-06-08 04:43:00,81.993,82.023,81.974,81.984,247000003.0
2005-06-08 04:44:00,81.988,82.032,81.982,82.007,124899999.0
2005-06-08 04:45:00,82.0,82.051,82.0,82.04,175399999.0
2005-06-08 04:46:00,82.041,82.044,82.005,82.009,241799997.0
2005-06-08 04:47:00,81.994,82.012,81.964,81.993,176800001.0
2005-06-08 04:48:00,81.975,82.002,81.955,81.988,201799995.0
2005-06-08 04:49:00,81.993,82.03,81.98,81.994,204100000.0
2005-06-08 04:50:00,82.002,82.054,81.984,82.037,206599998.0
2005-06-08 04:51:00,82.019,82.05,82.011,82.014,231699998.0
2005-06-08 04:52:00,81.999,82.032,81.991,82.019,170499999.0
2005-06-08 04:53:00,82.017,82.02,81.971,81.973,290600000.0
2005-06-08 04:54:00,81.987,82.019,81.946,81.98,269100001.0
2005-06-08 04:55:00,82.009,82.028,81.988,81.989,176199999.0
2005-06-08 04:56:00,82.019,82.049,82.008,82.027,157000002.0
2005-06-08 04:57:00,82.007,82.061,82.0,82.053,184399999.0
2005-06-08 04:58:00,82.059,82.064,82.007,82.007,148900000.0
2005-06-08 04:59:00,82.042,82.055,82.011,82.043,201600003.0
2005-06-08 05:00:00,82.04,82.054,81.994,82.007,224599997.0
2005-06-08 05:01:00,82.026,82.049,82.002,82.027,179100001.0
2005-06-08 05:02:00,82.009,82.08,81.994,82.07,270899998.0
2005-06-08 05:03:00,82.047,82.083,82.04,82.068,127300000.0
2005-06-08 05:04:00,82.026,82.081,82.023,82.063,240600000.0
2005-06-08 05:05:00,82.045,82.09,82.028,82.065,260899996.0
2005-06-08 05:06:00,82.036,82.084,82.016,82.029,298099997.0
2005-06-08 05:07:00,82.037,82.07,82.027,82.044,228899999.0
2005-06-08 05:08:00,82.042,82.103,82.042,82.068,175000000.0
2005-06-08 05:09:00,82.084,82.102,82.057,82.081,318099998.0
2005-06-08 05:10:00,82.05,82.108,82.047,82.082,147699999.0
2005-06-08 05:11:00,82.067,82.094,82.029,82.055,292799995.0
2005-06-08 05:12:00,82.07,82.08,82.039,82.045,128299999.0
2005-06-08 05:13:00,82.039,82.089,82.038,82.086,169900003.0
2005-06-08 05:14:00,82.023,82.087,82.02,82.044,227500000.0
2005-06-08 05:15:00,82.048,82.09,82.033,82.048,117699999.0
2005-06-08 05:16:00,82.028,82.066,82.028,82.038,192899999.0
2005-06-08 05:17:00,82.001,82.056,81.997,82.007,268299996.0
2005-06-08 05:18:00,81.948,82.013,81.948,81.973,279100002.0
2005-06-08 05:19:00,81.985,82.0,81.962,81.974,250399999.0
2005-06-08 05:20:00,81.997,82.041,81.99,82.019,138200000.0
2005-06-08 05:21:00,81.969,82.049,81.969,82.022,244100001.0
2005-06-08 05:22:00,82.006,82.043,82.002,82.022,302399999.0
2005-06-08 05:23:00,81.995,82.042,81.995,82.016,185900003.0
2005-06-08 05:24:00,81.999,82.039,81.996,82.025,219500000.0
2005-06-08 05:25:00,81.991,82.048,81.981,82.031,185400003.0
2005-06-08 05:26:00,81.995,82.029,81.975,81.985,111000002.0
2005-06-08 05:27:00,81.992,82.0,81.953,81.998,218800000.0
2005-06-08 05:28:00,81.978,82.002,81.959,81.974,291999997.0
2005-06-08 05:29:00,81.953,82.012,81.953,81.979,257000000.0
2005-06-08 05:30:00,81.979,82.012,81.94,81.94,175199999.0
2005-06-08 05:31:00,81.95,81.991,81.932,81.939,213100002.0
2005-06-08 05:32:00,81.922,82.013,81.918,82.007,167799999.0
2005-06-08 05:33:00,81.984,82.0,81.95,81.96,229000001.0
2005-06-08 05:34:00,81.96,81.988,81.952,81.968,173899997.0
2005-06-08 05:35:00,81.987,82.001,81.955,81.955,174100003.0
2005-06-08 05:36:00,81.944,81.996,81.944,81.99,184700000.0
2005-06-08 05:37:00,81.996,82.014,81.964,81.982,325599999.0
2005-06-08 05:38:00,81.981,82.003,81.964,81.983,229500001.0
2005-06-08 05:39:00,81.971,82.011,81.971,81.984,172999999.0
2005-06-08 05:40:00,81.983,82.025,81.951,82.0,112799998.0
2005-06-08 05:41:00,81.989,82.034,81.982,82.021,232799999.0
2005-06-08 05:42:00,81.975,82.05,81.975,82.015,182900000.0
2005-06-08 05:43:00,82.003,82.041,82.003,82.038,182899998.0
2005-06-08 05:44:00,82.039,82.057,82.014,82.014,125600001.0
2005-06-08 05:45:00,82.067,82.08,82.023,82.034,146799999.0
2005-06-08 05:46:00,82.062,82.095,82.039,82.078,158500000.0
2005-06-08 05:47:00,82.053,82.071,82.024,82.042,145600002.0
2005-06-08 05:48:00,82.031,82.06,82.026,82.042,338999998.0
2005-06-08 05:49:00,82.053,82.089,82.03,82.046,220699998.0
2005-06-08 05:50:00,82.044,82.074,82.022,82.038,157599998.0
2005-06-08 05:51:00,82.066,82.066,82.009,82.045,285700004.0
2005-06-08 05:52:00,82.054,82.073,81.999,82.014,251699995.0
2005-06-08 05:53:00,82.018,82.05,82.004,82.004,225899997.0
2005-06-08 05:54:00,82.028,82.055,82.014,82.016,137800001.0
2005-06-08 05:55:00,82.035,82.062,82.019,82.034,163500000.0
2005-06-08 05:56:00,82.028,82.063,82.022,82.05,159900001.0
2005-06-08 05:57:00,82.072,82.072,81.987,81.987,210300000.0
2005-06-08 05:58:00,82.014,82.061,82.014,82.048,144900002.0
2005-06-08 05:59:00,82.025,82.049,82.011,82.025,182300000.0
2005-06-08 06:00:00,81.99,82.058,81.99,82.031,212700001.0
2005-06-08 06:01:00,82.02,82.057,82.002,82.028,199299999.0
2005-06-08 06:02:00,82.038,82.069,82.023,82.031,268000002.0
2005-06-08 06:03:00,82.016,82.058,82.0,82.021,239099998.0
2005-06-08 06:04:00,81.995,82.049,81.995,82.045,151600000.0
2005-06-08 06:05:00,82.036,82.059,82.01,82.044,170500001.0
2005-06-08 06:06:00,82.028,82.068,82.009,82.053,201699996.0
2005-06-08 06:07:00,82.037,82.061,82.015,82.061,223899999.0
2005-06-08 06:08:00,82.028,82.047,82.008,82.03,116399999.0
2005-06-08 06:09:00,82.002,82.066,82.002,82.056,174700005.0
2005-06-08 06:10:00,82.03,82.054,82.02,82.038,208200000.0
2005-06-08 06:11:00,82.02,82.063,82.02,82.035,221900000.0
2005-06-08 06:12:00,81.995,82.06,81.995,82.053,180900000.0
2005-06-08 06:13:00,82.05,82.055,82.013,82.025,164199999.0
2005-06-08 06:14:00,82.028,82.049,81.997,82.026,194700002.0
2005-06-08 06:15:00,82.017,82.049,82.001,82.018,319200003.0
2005-06-08 06:16:00,82.009,82.054,82.003,82.015,226799999.0
2005-06-08 06:17:00,82.034,82.055,82.002,82.026,178400002.0
2005-06-08 06:18:00,82.028,82.072,82.009,82.042,269299996.0
2005-06-08 06:19:00,82.065,82.079,82.0,82.012,186899998.0
2005-06-08 06:20:00,82.052,82.065,82.021,82.021,158800000.0
2005-06-08 06:21:00,82.049,82.083,82.026,82.034,184799999.0
2005-06-08 06:22:00,82.048,82.061,82.025,82.025,207900002.0
2005-06-08 06:23:00,82.035,82.075,82.029,82.075,206299999.0
2005-06-08 06:24:00,82.038,82.08,82.024,82.029,221599998.0
2005-06-08 06:25:00,82.04,82.055,82.018,82.038,382000006.0
2005-06-08 06:26:00,82.005,82.058,82.005,82.033,164300002.0
2005-06-08 06:27:00,82.046,82.06,82.02,82.02,133799999.0
2005-06-08 06:28:00,82.035,82.047,82.003,82.01,268799999.0
2005-06-08 06:29:00,82.011,82.039,81.986,82.017,177799994.0
2005-06-08 06:30:00,82.002,82.026,81.988,81.992,105100001.0
2005-06-08 06:31:00,82.005,82.044,81.992,82.004,154599997.0
2005-06-08 06:32:00,82.007,82.051,82.003,82.017,142799997.0
2005-06-08 06:33:00,82.024,82.044,82.007,82.008,270500002.0
2005-06-08 06:34:00,81.996,82.048,81.991,82.037,179000001.0
2005-06-08 06:35:00,82.014,82.043,82.009,82.027,188899997.0
2005-06-08 06:36:00,82.009,82.042,82.001,82.008,182899999.0
2005-06-08 06:37:00,82.015,82.041,82.004,82.037,260900000.0
2005-06-08 06:38:00,81.984,82.052,81.984,82.014,186400001.0
2005-06-08 06:39:00,82.005,82.042,81.994,82.017,288299994.0
2005-06-08 06:40:00,82.003,82.039,81.988,81.988,208200003.0
2005-06-08 06:41:00,81.984,82.057,81.984,82.057,221099999.0
2005-06-08 06:42:00,81.996,82.06,81.987,82.026,264699995.0
2005-06-08 06:43:00,82.001,82.017,81.981,82.015,171400001.0
2005-06-08 06:44:00,81.967,82.04,81.962,82.036,107900000.0
2005-06-08 06:45:00,82.02,82.043,81.994,81.994,193800000.0
2005-06-08 06:46:00,82.015,82.05,82.007,82.007,234300002.0
2005-06-08 06:47:00,82.015,82.056,82.012,82.053,212700000.0
2005-06-08 06:48:00,82.003,82.039,82.003,82.017,201600002.0
2005-06-08 06:49:00,82.027,82.082,82.022,82.054,181900001.0
2005-06-08 06:50:00,82.057,82.064,82.018,82.039,129500001.0
2005-06-08 06:51:00,82.047,82.06,82.01,82.023,115200000.0
2005-06-08 06:52:00,82.03,82.048,82.023,82.03,207999999.0
2005-06-08 06:53:00,82.077,82.077,82.003,82.007,171300000.0
2005-06-08 06:54:00,82.034,82.052,82.014,82.034,189800000.0
2005-06-08 06:55:00,82.028,82.067,82.013,82.024,265500001.0
2005-06-08 06:56:00,82.0,82.057,81.992,82.057,233500000.0
2005-06-08 06:57:00,82.051,82.084,82.028,82.059,128700001.0
2005-06-08 06:58:00,82.063,82.086,82.043,82.065,126699998.0
2005-06-08 06:59:00,82.103,82.103,82.036,82.051,118000000.0
2005-06-08 07:00:00,82.065,82.075,82.02,82.024,317099997.0
2005-06-08 07:01:00,82.041,82.071,82.014,82.024,168599996.0
2005-06-08 07:02:00,82.034,82.076,82.034,82.053,214399998.0
2005-06-08 07:03:00,82.04,82.076,82.02,82.043,195100002.0
2005-06-08 07:04:00,82.038,82.073,82.023,82.045,155400002.0
2005-06-08 07:05:00,82.062,82.081,82.035,82.04,216000000.0
2005-06-08 07:06:00,82.062,82.086,82.037,82.075,212199999.0
2005-06-08 07:07:00,82.074,82.103,82.047,82.079,130800000.0
2005-06-08 07:08:00,82.075,82.107,82.075,82.096,91700000.0
2005-06-08 07:09:00,82.1,82.123,82.076,82.102,176000000.0
2005-06-08 07:10:00,82.08,82.116,82.066,82.097,169200001.0
2005-06-08 07:11:00,82.092,82.103,82.073,82.074,230300003.0
2005-06-08 07:12:00,82.083,82.1,82.062,82.085,240499997.0
2005-06-08 07:13:00,82.075,82.088,82.052,82.052,151500001.0
2005-06-08 07:14:00,82.076,82.104,82.051,82.054,271399996.0
2005-06-08 07:15:00,82.057,82.102,82.057,82.102,168299998.0
2005-06-08 07:16:00,82.048,82.108,82.048,82.08,244900000.0
2005-06-08 07:17:00,82.058,82.115,82.058,82.1,303400001.0
2005-06-08 07:18:00,82.068,82.114,82.067,82.101,236700000.0
2005-06-08 07:19:00,82.084,82.119,82.069,82.108,280200004.0
2005-06-08 07:20:00,82.093,82.116,82.076,82.084,171000002.0
2005-06-08 07:21:00,82.068,82.113,82.067,82.086,95600002.0
2005-06-08 07:22:00,82.11,82.133,82.083,82.133,178700003.0
2005-06-08 07:23:00,82.116,82.133,82.075,82.075,241500003.0
2005-06-08 07:24:00,82.117,82.129,82.081,82.106,148200000.0
2005-06-08 07:25:00,82.125,82.142,82.094,82.127,370699999.0
2005-06-08 07:26:00,82.132,82.146,82.107,82.113,231599999.0
2005-06-08 07:27:00,82.103,82.145,82.099,82.118,172100000.0
2005-06-08 07:28:00,82.14,82.146,82.086,82.086,134499998.0
2005-06-08 07:29:00,82.12,82.131,82.087,82.092,252800002.0
2005-06-08 07:30:00,82.124,82.141,82.103,82.108,157400000.0
2005-06-08 07:31:00,82.13,82.154,82.102,82.135,208000000.0
2005-06-08 07:32:00,82.095,82.133,82.095,82.132,149800001.0
2005-06-08 07:33:00,82.159,82.159,82.09,82.09,220800000.0
2005-06-08 07:34:00,82.104,82.122,82.067,82.087,214800001.0
2005-06-08 07:35:00,82.109,82.143,82.088,82.119,287600002.0
2005-06-08 07:36:00,82.12,82.153,82.097,82.137,260700001.0
2005-06-08 07:37:00,82.103,82.127,82.094,82.121,225299999.0
2005-06-08 07:38:00,82.103,82.138,82.092,82.095,198600000.0
2005-06-08 07:39:00,82.134,82.158,82.07,82.086,143000001.0
2005-06-08 07:40:00,82.077,82.109,82.069,82.092,275699995.0
2005-06-08 07:41:00,82.099,82.107,82.049,82.051,362700001.0
2005-06-08 07:42:00,82.043,82.112,82.043,82.083,133400001.0
2005-06-08 07:43:00,82.047,82.076,82.038,82.072,86100000.0
2005-06-08 07:44:00,82.036,82.08,82.02,82.062,153000000.0
2005-06-08 07:45:00,82.044,82.093,82.036,82.041,183499999.0
2005-06-08 07:46:00,82.02,82.075,82.003,82.036,138100001.0
2005-06-08 07:47:00,82.015,82.054,82.005,82.044,202999999.0
2005-06-08 07:48:00,82.018,82.075,81.995,82.058,218600001.0
2005-06-08 07:49:00,82.056,82.059,82.019,82.021,206000002.0
2005-06-08 07:50:00,82.047,82.06,81.981,81.981,297400000.0
2005-06-08 07:51:00,82.013,82.039,81.987,82.013,276000002.0
2005-06-08 07:52:00,82.009,82.031,81.967,81.988,128300001.0
2005-06-08 07:53:00,82.002,82.06,81.995,82.047,241400001.0
2005-06-08 07:54:00,82.044,82.062,82.015,82.057,209200000.0
2005-06-08 07:55:00,82.03,82.06,82.017,82.047,241600002.0
2005-06-08 07:56:00,82.062,82.062,82.014,82.022,176699998.0
2005-06-08 07:57:00,82.033,82.063,82.011,82.046,158799999.0
2005-06-08 07:58:00,82.023,82.102,82.023,82.086,208699999.0
2005-06-08 07:59:00,82.065,82.099,82.053,82.091,151099997.0
2005-06-08 08:00:00,82.069,82.137,82.053,82.137,175599999.0
2005-06-08 08:01:00,82.09,82.134,82.075,82.102,137600002.0
2005-06-08 08:02:00,82.066,82.118,82.027,82.029,280500001.0
2005-06-08 08:03:00,82.037,82.07,82.007,82.011,106000000.0
2005-06-08 08:04:00,82.017,82.049,82.001,82.017,145299999.0
2005-06-08 08:05:00,82.031,82.057,82.009,82.039,245999997.0
2005-06-08 08:06:00,82.01,82.03,81.983,81.993,173599999.0
2005-06-08 08:07:00,81.999,82.043,81.986,82.016,291799997.0
2005-06-08 08:08:00,82.018,82.053,82.006,82.018,188499999.0
2005-06-08 08:09:00,82.07,82.084,82.028,82.065,245999997.0
2005-06-08 08:10:00,82.067,82.098,82.048,82.083,199100000.0
2005-06-08 08:11:00,82.068,82.1,82.045,82.079,214199996.0
2005-06-08 08:12:00,82.072,82.101,82.05,82.067,221999997.0
2005-06-08 08:13:00,82.082,82.109,82.059,82.094,237100001.0
2005-06-08 08:14:00,82.075,82.111,82.061,82.067,219500002.0
2005-06-08 08:15:00,82.06,82.094,82.046,82.07,173700004.0
2005-06-08 08:16:00,82.082,82.1,82.056,82.073,225099996.0
2005-06-08 08:17:00,82.075,82.095,82.066,82.09,222199999.0
2005-06-08 08:18:00,82.095,82.113,82.067,82.067,225199995.0
2005-06-08 08:19:00,82.11,82.118,82.048,82.048,230000002.0
2005-06-08 08:20:00,82.058,82.094,82.037,82.068,219200000.0
2005-06-08 08:21:00,82.112,82.112,82.043,82.066,272800005.0
2005-06-08 08:22:00,82.058,82.086,82.047,82.06,126799999.0
2005-06-08 08:23:00,82.041,82.092,82.033,82.067,128600002.0
2005-06-08 08:24:00,82.066,82.086,82.045,82.069,197799998.0
2005-06-08 08:25:00,82.031,82.094,82.031,82.071,176299999.0
2005-06-08 08:26:00,82.031,82.068,82.008,82.035,234500000.0
2005-06-08 08:27:00,82.058,82.08,82.035,82.058,167200000.0
2005-06-08 08:28:00,82.053,82.096,82.053,82.072,292200003.0
2005-06-08 08:29:00,82.076,82.107,82.069,82.107,181400001.0
2005-06-08 08:30:00,82.098,82.139,82.083,82.108,194799999.0
2005-06-08 08:31:00,82.117,82.134,82.089,82.113,240299998.0
2005-06-08 08:32:00,82.098,82.147,82.091,82.11,173700002.0
2005-06-08 08:33:00,82.11,82.14,82.085,82.122,198600001.0
2005-06-08 08:34:00,82.142,82.165,82.118,82.118,170600004.0
2005-06-08 08:35:00,82.096,82.185,82.088,82.185,163800001.0
2005-06-08 08:36:00,82.14,82.164,82.101,82.101,180299999.0
2005-06-08 08:37:00,82.148,82.158,82.101,82.138,304299998.0
2005-06-08 08:38:00,82.138,82.178,82.116,82.161,201400002.0
2005-06-08 08:39:00,82.169,82.206,82.135,82.16,183899999.0
2005-06-08 08:40:00,82.192,82.199,82.154,82.171,198100001.0
2005-06-08 08:41:00,82.184,82.214,82.162,82.177,144499999.0
2005-06-08 08:42:00,82.159,82.19,82.149,82.164,151300000.0
2005-06-08 08:43:00,82.142,82.188,82.14,82.17,177399997.0
2005-06-08 08:44:00,82.153,82.187,82.138,82.15,274200000.0
2005-06-08 08:45:00,82.133,82.21,82.133,82.162,203100002.0
2005-06-08 08:46:00,82.138,82.194,82.113,82.158,198400002.0
2005-06-08 08:47:00,82.172,82.206,82.163,82.182,200000001.0
2005-06-08 08:48:00,82.198,82.228,82.189,82.189,173299999.0
2005-06-08 08:49:00,82.19,82.196,82.164,82.164,179200001.0
2005-06-08 08:50:00,82.155,82.202,82.141,82.174,247399998.0
2005-06-08 08:51:00,82.158,82.199,82.156,82.183,192999999.0
2005-06-08 08:52:00,82.135,82.159,82.109,82.141,121600000.0
2005-06-08 08:53:00,82.087,82.14,82.078,82.132,193899997.0
2005-06-08 08:54:00,82.124,82.161,82.104,82.139,216899998.0
2005-06-08 08:55:00,82.11,82.15,82.105,82.109,224799996.0
2005-06-08 08:56:00,82.11,82.147,82.092,82.115,287899999.0
2005-06-08 08:57:00,82.13,82.15,82.107,82.107,211399998.0
2005-06-08 08:58:00,82.103,82.145,82.101,82.134,182200001.0
2005-06-08 08:59:00,82.167,82.189,82.143,82.165,185499999.0
2005-06-08 09:00:00,82.207,82.219,82.164,82.182,235999996.0
2005-06-08 09:01:00,82.181,82.213,82.146,82.159,208299997.0
2005-06-08 09:02:00,82.198,82.229,82.168,82.19,126699999.0
2005-06-08 09:03:00,82.168,82.197,82.154,82.176,227999998.0
2005-06-08 09:04:00,82.13,82.201,82.13,82.18,251500000.0
2005-06-08 09:05:00,82.174,82.204,82.146,82.172,179600000.0
2005-06-08 09:06:00,82.169,82.183,82.139,82.168,241800000.0
2005-06-08 09:07:00,82.148,82.167,82.117,82.125,134000001.0
2005-06-08 09:08:00,82.118,82.149,82.109,82.115,237399998.0
2005-06-08 09:09:00,82.121,82.166,82.121,82.153,224599997.0
2005-06-08 09:10:00,82.107,82.151,82.105,82.116,250700000.0
2005-06-08 09:11:00,82.167,82.17,82.132,82.138,185400000.0
2005-06-08 09:12:00,82.113,82.174,82.101,82.133,188500000.0
2005-06-08 09:13:00,82.082,82.12,82.081,82.097,187600002.0
2005-06-08 09:14:00,82.061,82.116,82.06,82.086,216900004.0
2005-06-08 09:15:00,82.073,82.117,82.055,82.08,233300001.0
2005-06-08 09:16:00,82.048,82.124,82.043,82.099,255799997.0
2005-06-08 09:17:00,82.083,82.092,82.061,82.065,177400001.0
2005-06-08 09:18:00,82.048,82.083,82.041,82.05,112499999.0
2005-06-08 09:19:00,82.05,82.095,82.044,82.053,173900000.0
2005-06-08 09:20:00,82.062,82.092,82.035,82.043,182499998.0
2005-06-08 09:21:00,82.058,82.081,82.017,82.035,258099997.0
2005-06-08 09:22:00,82.043,82.075,82.024,82.051,228299998.0
2005-06-08 09:23:00,82.02,82.067,82.003,82.032,264699998.0
2005-06-08 09:24:00,82.013,82.063,81.997,82.052,189300000.0
2005-06-08 09:25:00,82.082,82.086,82.015,82.028,181599997.0
2005-06-08 09:26:00,82.031,82.052,82.013,82.022,377000000.0
2005-06-08 09:27:00,82.064,82.072,82.024,82.044,168400001.0
2005-06-08 09:28:00,82.053,82.083,82.039,82.06,176199996.0
2005-06-08 09:29:00,82.067,82.073,82.021,82.025,187399997.0
2005-06-08 09:30:00,82.047,82.082,82.031,82.042,150499999.0
2005-06-08 09:31:00,82.053,82.079,82.035,82.054,197399999.0
2005-06-08 09:32:00,82.034,82.066,82.013,82.051,194099999.0
2005-06-08 09:33:00,82.057,82.07,82.033,82.035,191300003.0
2005-06-08 09:34:00,82.013,82.062,82.013,82.037,215399999.0
2005-06-08 09:35:00,82.026,82.066,82.026,82.031,215200002.0
2005-06-08 09:36:00,82.034,82.053,82.008,82.022,129500000.0
2005-06-08 09:37:00,82.042,82.085,82.033,82.065,162999998.0
2005-06-08 09:38:00,82.042,82.047,82.002,82.006,195299999.0
2005-06-08 09:39:00,82.042,82.058,82.015,82.031,141600000.0
2005-06-08 09:40:00,81.997,82.056,81.997,82.054,203199999.0
2005-06-08 09:41:00,82.026,82.039,81.993,82.013,103100000.0
2005-06-08 09:42:00,82.007,82.05,81.995,82.032,187400001.0
2005-06-08 09:43:00,82.04,82.073,82.023,82.042,166999999.0
2005-06-08 09:44:00,82.017,82.098,82.002,82.088,193800001.0
2005-06-08 09:45:00,82.066,82.114,82.061,82.098,205699998.0
2005-06-08 09:46:00,82.072,82.094,82.049,82.049,313700001.0
2005-06-08 09:47:00,82.045,82.093,82.023,82.056,199400003.0
2005-06-08 09:48:00,82.008,82.047,82.007,82.039,182899998.0
2005-06-08 09:49:00,82.039,82.054,82.015,82.026,226399998.0
2005-06-08 09:50:00,81.995,82.056,81.993,82.047,302399996.0
2005-06-08 09:51:00,82.055,82.071,82.026,82.044,167299999.0
2005-06-08 09:52:00,82.045,82.102,82.035,82.064,309899998.0
2005-06-08 09:53:00,82.034,82.09,82.022,82.081,259400006.0
2005-06-08 09:54:00,81.997,82.072,81.992,82.036,228299998.0
2005-06-08 09:55:00,82.007,82.053,81.991,82.008,182300002.0
2005-06-08 09:56:00,81.998,82.047,81.986,82.025,175700000.0
2005-06-08 09:57:00,82.045,82.061,82.008,82.014,202199999.0
2005-06-08 09:58:00,82.017,82.038,82.004,82.012,253400001.0
2005-06-08 09:59:00,82.03,82.058,82.011,82.015,177300000.0
2005-06-08 10:00:00,81.995,82.038,81.995,82.018,237899997.0
2005-06-08 10:01:00,82.036,82.056,82.007,82.019,173399999.0
2005-06-08 10:02:00,82.001,82.036,81.996,82.015,244399999.0
2005-06-08 10:03:00,82.015,82.059,82.004,82.024,197699999.0
2005-06-08 10:04:00,82.03,82.049,82.015,82.024,145000003.0
2005-06-08 10:05:00,82.045,82.052,82.003,82.013,152399999.0
2005-06-08 10:06:00,82.017,82.059,82.005,82.025,305600003.0
2005-06-08 10:07:00,82.064,82.073,82.035,82.039,241899997.0
2005-06-08 10:08:00,82.048,82.104,82.037,82.084,350200005.0
2005-06-08 10:09:00,82.084,82.113,82.054,82.086,139599998.0
2005-06-08 10:10:00,82.061,82.077,82.043,82.043,183899998.0
2005-06-08 10:11:00,82.067,82.079,82.035,82.066,219199997.0
2005-06-08 10:12:00,82.059,82.066,82.026,82.066,158600001.0
2005-06-08 10:13:00,82.038,82.072,82.028,82.037,205499999.0
2005-06-08 10:14:00,82.023,82.06,82.022,82.055,233500000.0
2005-06-08 10:15:00,82.052,82.094,82.049,82.069,256800003.0
2005-06-08 10:16:00,82.052,82.09,82.036,82.042,122500000.0
2005-06-08 10:17:00,82.031,82.081,82.031,82.075,257299999.0
2005-06-08 10:18:00,82.058,82.082,82.044,82.05,153499998.0
2005-06-08 10:19:00,82.037,82.088,82.037,82.056,148799998.0
2005-06-08 10:20:00,82.048,82.096,82.048,82.053,126600000.0
2005-06-08 10:21:00,82.054,82.099,82.054,82.09,194999997.0
2005-06-08 10:22:00,82.048,82.112,82.038,82.082,283800000.0
2005-06-08 10:23:00,82.079,82.115,82.065,82.093,244400004.0
2005-06-08 10:24:00,82.077,82.099,82.047,82.065,197900000.0
2005-06-08 10:25:00,82.08,82.09,82.037,82.054,266900002.0
2005-06-08 10:26:00,82.026,82.085,82.026,82.06,112700000.0
2005-06-08 10:27:00,82.053,82.08,82.038,82.072,239700000.0
2005-06-08 10:28:00,82.005,82.061,81.989,82.054,193799996.0
2005-06-08 10:29:00,82.053,82.08,82.033,82.052,237200000.0
2005-06-08 10:30:00,82.04,82.075,82.039,82.056,188199999.0
2005-06-08 10:31:00,82.058,82.078,82.037,82.057,280000003.0
2005-06-08 10:32:00,82.061,82.095,82.05,82.06,108500000.0
2005-06-08 10:33:00,82.079,82.084,82.027,82.027,201700003.0
2005-06-08 10:34:00,82.072,82.085,82.032,82.032,197400000.0
2005-06-08 10:35:00,82.048,82.079,82.026,82.047,215700001.0
2005-06-08 10:36:00,82.037,82.081,82.034,82.052,117300001.0
2005-06-08 10:37:00,82.081,82.129,82.076,82.113,162899999.0
2005-06-08 10:38:00,82.08,82.125,82.069,82.102,151000000.0
2005-06-08 10:39:00,82.097,82.125,82.083,82.107,175099999.0
2005-06-08 10:40:00,82.079,82.115,82.07,82.109,246000001.0
2005-06-08 10:41:00,82.072,82.132,82.072,82.095,236300001.0
2005-06-08 10:42:00,82.092,82.1,82.073,82.073,241400002.0
2005-06-08 10:43:00,82.058,82.093,82.047,82.07,234699999.0
2005-06-08 10:44:00,82.053,82.089,82.039,82.039,178000001.0
2005-06-08 10:45:00,82.047,82.096,82.035,82.065,190099998.0
2005-06-08 10:46:00,82.053,82.097,82.049,82.083,233499997.0
2005-06-08 10:47:00,82.085,82.093,82.035,82.035,168400001.0
2005-06-08 10:48:00,82.065,82.081,82.036,82.056,226500000.0
2005-06-08 10:49:00,82.086,82.098,82.045,82.065,161499998.0
2005-06-08 10:50:00,82.055,82.072,82.013,82.013,157700000.0
2005-06-08 10:51:00,82.092,82.098,82.041,82.058,192399998.0
2005-06-08 10:52:00,82.05,82.104,82.038,82.055,188000002.0
2005-06-08 10:53:00,82.117,82.124,82.081,82.084,240199999.0
2005-06-08 10:54:00,82.055,82.111,82.055,82.103,219699997.0
2005-06-08 10:55:00,82.1,82.109,82.056,82.056,244599999.0
2005-06-08 10:56:00,82.074,82.095,82.052,82.08,244600002.0
2005-06-08 10:57:00,82.102,82.125,82.075,82.114,179799999.0
2005-06-08 10:58:00,82.081,82.116,82.061,82.064,243200001.0
2005-06-08 10:59:00,82.075,82.118,82.061,82.095,157300002.0
2005-06-08 11:00:00,82.078,82.131,82.017,82.071,347800000.0
2005-06-08 11:01:00,82.112,82.128,82.086,82.108,170599999.0
2005-06-08 11:02:00,82.089,82.133,82.089,82.112,135800001.0
2005-06-08 11:03:00,82.088,82.146,82.088,82.146,210199998.0
2005-06-08 11:04:00,82.11,82.13,82.089,82.116,159700001.0
2005-06-08 11:05:00,82.1,82.132,82.086,82.113,167699999.0
2005-06-08 11:06:00,82.1,82.122,82.084,82.115,178599997.0
2005-06-08 11:07:00,82.119,82.129,82.081,82.088,181299999.0
2005-06-08 11:08:00,82.1,82.129,82.078,82.113,213699997.0
2005-06-08 11:09:00,82.102,82.11,82.073,82.09,145300001.0
2005-06-08 11:10:00,82.089,82.119,82.082,82.11,202599998.0
2005-06-08 11:11:00,82.11,82.126,82.082,82.089,286500003.0
2005-06-08 11:12:00,82.125,82.14,82.093,82.101,118600001.0
2005-06-08 11:13:00,82.09,82.116,82.076,82.094,293600003.0
2005-06-08 11:14:00,82.072,82.108,82.059,82.078,201300001.0
2005-06-08 11:15:00,82.054,82.109,82.044,82.109,81400000.0
2005-06-08 11:16:00,82.073,82.114,82.067,82.088,206700001.0
2005-06-08 11:17:00,82.09,82.098,82.06,82.074,220999997.0
2005-06-08 11:18:00,82.095,82.103,82.037,82.058,168999999.0
2005-06-08 11:19:00,82.099,82.108,82.058,82.071,197800002.0
2005-06-08 11:20:00,82.048,82.1,82.033,82.071,180599999.0
2005-06-08 11:21:00,82.015,82.082,82.015,82.077,180499999.0
2005-06-08 11:22:00,82.063,82.114,82.054,82.082,157400001.0
2005-06-08 11:23:00,82.035,82.111,82.035,82.092,193300000.0
2005-06-08 11:24:00,82.06,82.091,82.051,82.069,267999998.0
2005-06-08 11:25:00,82.077,82.096,82.054,82.057,183899997.0
2005-06-08 11:26:00,82.058,82.092,82.035,82.072,173899998.0
2005-06-08 11:27:00,82.062,82.116,82.042,82.088,227999999.0
2005-06-08 11:28:00,82.127,82.14,82.063,82.07,156500000.0
2005-06-08 11:29:00,82.104,82.125,82.073,82.078,207200003.0
2005-06-08 11:30:00,82.067,82.101,82.055,82.093,176399999.0
2005-06-08 11:31:00,82.065,82.106,82.059,82.083,166399997.0
2005-06-08 11:32:00,82.07,82.116,82.07,82.112,254199997.0
2005-06-08 11:33:00,82.104,82.128,82.056,82.073,294499999.0
2005-06-08 11:34:00,82.086,82.11,82.069,82.077,138300001.0
2005-06-08 11:35:00,82.08,82.111,82.057,82.072,187000005.0
2005-06-08 11:36:00,82.095,82.128,82.081,82.111,152600001.0
2005-06-08 11:37:00,82.107,82.141,82.09,82.097,264199997.0
2005-06-08 11:38:00,82.12,82.14,82.081,82.122,319099995.0
2005-06-08 11:39:00,82.103,82.156,82.091,82.106,183399999.0
2005-06-08 11:40:00,82.064,82.13,82.064,82.103,248000000.0
2005-06-08 11:41:00,82.103,82.131,82.087,82.11,191499999.0
2005-06-08 11:42:00,82.098,82.13,82.085,82.101,184300001.0
2005-06-08 11:43:00,82.126,82.144,82.101,82.11,173300003.0
2005-06-08 11:44:00,82.115,82.152,82.104,82.116,175700001.0
2005-06-08 11:45:00,82.145,82.152,82.097,82.128,295899999.0
2005-06-08 11:46:00,82.117,82.147,82.096,82.104,269099997.0
2005-06-08 11:47:00,82.101,82.151,82.099,82.13,300100000.0
2005-06-08 11:48:00,82.113,82.164,82.108,82.163,90600001.0
2005-06-08 11:49:00,82.118,82.181,82.118,82.154,215499998.0
2005-06-08 11:50:00,82.151,82.167,82.124,82.167,144200001.0
2005-06-08 11:51:00,82.143,82.178,82.118,82.134,309699998.0
2005-06-08 11:52:00,82.093,82.151,82.089,82.136,242299999.0
2005-06-08 11:53:00,82.124,82.163,82.115,82.144,179900000.0
2005-06-08 11:54:00,82.099,82.137,82.08,82.095,229200000.0
2005-06-08 11:55:00,82.067,82.189,82.061,82.175,225400001.0
2005-06-08 11:56:00,82.153,82.181,82.124,82.152,177799999.0
2005-06-08 11:57:00,82.149,82.173,82.09,82.102,163900001.0
2005-06-08 11:58:00,82.108,82.16,82.108,82.157,97599999.0
2005-06-08 11:59:00,82.12,82.204,82.12,82.192,227700001.0
2005-06-08 12:00:00,82.155,82.225,82.143,82.171,267100004.0
2005-06-08 12:01:00,82.196,82.225,82.179,82.197,282499996.0
2005-06-08 12:02:00,82.215,82.224,82.16,82.186,206200001.0
2005-06-08 12:03:00,82.199,82.219,82.181,82.197,261800002.0
2005-06-08 12:04:00,82.171,82.211,82.171,82.19,157300001.0
2005-06-08 12:05:00,82.209,82.209,82.158,82.166,131300000.0
2005-06-08 12:06:00,82.168,82.194,82.149,82.175,194700000.0
2005-06-08 12:07:00,82.13,82.19,82.07,82.148,199100002.0
2005-06-08 12:08:00,82.124,82.167,82.124,82.15,220100003.0
2005-06-08 12:09:00,82.129,82.157,82.126,82.15,120900000.0
2005-06-08 12:10:00,82.13,82.188,82.126,82.161,193800002.0
2005-06-08 12:11:00,82.175,82.202,82.139,82.168,220399997.0
2005-06-08 12:12:00,82.161,82.195,82.159,82.195,162600004.0
2005-06-08 12:13:00,82.172,82.215,82.171,82.198,143100002.0
2005-06-08 12:14:00,82.149,82.175,82.141,82.154,218500004.0
2005-06-08 12:15:00,82.165,82.175,82.132,82.153,262600001.0
2005-06-08 12:16:00,82.13,82.18,82.107,82.163,191499999.0
2005-06-08 12:17:00,82.154,82.167,82.132,82.141,202800001.0
2005-06-08 12:18:00,82.149,82.191,82.149,82.162,196199999.0
2005-06-08 12:19:00,82.155,82.178,82.138,82.139,204600000.0
2005-06-08 12:20:00,82.131,82.171,82.123,82.154,251799999.0
2005-06-08 12:21:00,82.128,82.169,82.126,82.148,138499998.0
2005-06-08 12:22:00,82.137,82.161,82.116,82.142,290100000.0
2005-06-08 12:23:00,82.178,82.178,82.121,82.131,175299999.0
2005-06-08 12:24:00,82.16,82.171,82.118,82.123,227599996.0
2005-06-08 12:25:00,82.102,82.158,82.102,82.145,264799998.0
2005-06-08 12:26:00,82.121,82.168,82.111,82.114,266899999.0
2005-06-08 12:27:00,82.141,82.169,82.107,82.126,172600001.0
2005-06-08 12:28:00,82.142,82.173,82.118,82.118,288999997.0
2005-06-08 12:29:00,82.123,82.176,82.102,82.152,280000000.0
2005-06-08 12:30:00,82.078,82.173,82.078,82.137,195100000.0
2005-06-08 12:31:00,82.169,82.175,82.134,82.165,246800001.0
2005-06-08 12:32:00,82.162,82.175,82.131,82.137,153800001.0
2005-06-08 12:33:00,82.136,82.18,82.121,82.18,303099997.0
2005-06-08 12:34:00,82.163,82.168,82.125,82.125,208599999.0
2005-06-08 12:35:00,82.143,82.18,82.123,82.158,191100001.0
2005-06-08 12:36:00,82.131,82.186,82.127,82.17,324399998.0
2005-06-08 12:37:00,82.164,82.19,82.133,82.15,122800001.0
2005-06-08 12:38:00,82.165,82.2,82.149,82.166,266399993.0
2005-06-08 12:39:00,82.163,82.192,82.149,82.163,138999999.0
2005-06-08 12:40:00,82.145,82.199,82.145,82.171,173000002.0
2005-06-08 12:41:00,82.152,82.184,82.144,82.159,271500001.0
2005-06-08 12:42:00,82.143,82.167,82.116,82.122,171400000.0
2005-06-08 12:43:00,82.136,82.157,82.111,82.111,190300003.0
2005-06-08 12:44:00,82.111,82.148,82.096,82.098,172199999.0
2005-06-08 12:45:00,82.128,82.147,82.105,82.125,146099998.0
2005-06-08 12:46:00,82.108,82.153,82.108,82.125,181800001.0
2005-06-08 12:47:00,82.147,82.147,82.052,82.096,140299999.0
2005-06-08 12:48:00,82.127,82.137,82.09,82.093,113800002.0
2005-06-08 12:49:00,82.108,82.151,82.094,82.151,325000003.0
2005-06-08 12:50:00,82.128,82.152,82.119,82.15,186000000.0
2005-06-08 12:51:00,82.169,82.181,82.139,82.145,227800001.0
2005-06-08 12:52:00,82.135,82.167,82.125,82.155,136800002.0
2005-06-08 12:53:00,82.163,82.188,82.132,82.148,226100000.0
2005-06-08 12:54:00,82.181,82.181,82.122,82.122,180400000.0
2005-06-08 12:55:00,82.148,82.169,82.139,82.163,155900000.0
2005-06-08 12:56:00,82.157,82.17,82.132,82.149,149399999.0
2005-06-08 12:57:00,82.126,82.16,82.126,82.159,188699999.0
2005-06-08 12:58:00,82.107,82.157,82.102,82.156,213900000.0
2005-06-08 12:59:00,82.159,82.191,82.14,82.175,149099999.0
2005-06-08 13:00:00,82.167,82.181,82.142,82.15,222700000.0
2005-06-08 13:01:00,82.15,82.182,82.143,82.169,186399997.0
2005-06-08 13:02:00,82.118,82.198,82.113,82.155,233000001.0
2005-06-08 13:03:00,82.157,82.172,82.118,82.128,215800001.0
2005-06-08 13:04:00,82.118,82.161,82.111,82.146,294900006.0
2005-06-08 13:05:00,82.133,82.161,82.108,82.132,196999999.0
2005-06-08 13:06:00,82.153,82.162,82.124,82.147,246399996.0
2005-06-08 13:07:00,82.15,82.162,82.111,82.128,191800000.0
2005-06-08 13:08:00,82.129,82.175,82.108,82.171,209299997.0
2005-06-08 13:09:00,82.152,82.167,82.117,82.117,212700002.0
2005-06-08 13:10:00,82.13,82.146,82.109,82.119,158399998.0
2005-06-08 13:11:00,82.121,82.145,82.119,82.144,148199999.0
2005-06-08 13:12:00,82.136,82.173,82.116,82.17,180600000.0
2005-06-08 13:13:00,82.152,82.168,82.119,82.147,130900002.0
2005-06-08 13:14:00,82.143,82.154,82.1,82.124,210300000.0
2005-06-08 13:15:00,82.097,82.152,82.095,82.139,254199997.0
2005-06-08 13:16:00,82.143,82.155,82.114,82.135,208000000.0
2005-06-08 13:17:00,82.108,82.148,82.093,82.131,253400001.0
2005-06-08 13:18:00,82.112,82.17,82.107,82.17,210300001.0
2005-06-08 13:19:00,82.118,82.169,82.097,82.127,206099999.0
2005-06-08 13:20:00,82.139,82.159,82.125,82.128,227200001.0
2005-06-08 13:21:00,82.118,82.163,82.114,82.131,184700000.0
2005-06-08 13:22:00,82.105,82.152,82.095,82.116,192099999.0
2005-06-08 13:23:00,82.132,82.172,82.129,82.145,98800001.0
2005-06-08 13:24:00,82.141,82.147,82.13,82.141,110999998.0
2005-06-08 13:25:00,82.129,82.154,82.115,82.128,191500000.0
2005-06-08 13:26:00,82.152,82.16,82.108,82.122,188199999.0
2005-06-08 13:27:00,82.143,82.172,82.126,82.127,191800003.0
2005-06-08 13:28:00,82.127,82.174,82.127,82.153,126200000.0
2005-06-08 13:29:00,82.152,82.171,82.133,82.15,95199998.0
2005-06-08 13:30:00,82.144,82.174,82.131,82.131,266900004.0
2005-06-08 13:31:00,82.128,82.158,82.104,82.125,219899999.0
2005-06-08 13:32:00,82.125,82.167,82.108,82.116,229199999.0
2005-06-08 13:33:00,82.15,82.163,82.088,82.088,218699996.0
2005-06-08 13:34:00,82.115,82.145,82.094,82.094,216899999.0
2005-06-08 13:35:00,82.12,82.129,82.089,82.105,184500000.0
2005-06-08 13:36:00,82.106,82.125,82.071,82.091,212200002.0
2005-06-08 13:37:00,82.1,82.141,82.081,82.108,267700000.0
2005-06-08 13:38:00,82.112,82.126,82.072,82.072,205900001.0
2005-06-08 13:39:00,82.116,82.132,82.068,82.087,214199999.0
2005-06-08 13:40:00,82.095,82.14,82.094,82.14,127900000.0
2005-06-08 13:41:00,82.125,82.127,82.093,82.093,209599999.0
2005-06-08 13:42:00,82.083,82.126,82.073,82.091,159700002.0
2005-06-08 13:43:00,82.117,82.141,82.077,82.077,178400000.0
2005-06-08 13:44:00,82.082,82.131,82.071,82.101,174700000.0
2005-06-08 13:45:00,82.115,82.126,82.073,82.09,171200000.0
2005-06-08 13:46:00,82.103,82.128,82.076,82.085,172400000.0
2005-06-08 13:47:00,82.083,82.132,82.083,82.117,125600002.0
2005-06-08 13:48:00,82.122,82.129,82.092,82.101,263100002.0
2005-06-08 13:49:00,82.132,82.135,82.091,82.113,259199998.0
2005-06-08 13:50:00,82.088,82.132,82.079,82.109,252900004.0
2005-06-08 13:51:00,82.113,82.135,82.091,82.114,203699998.0
2005-06-08 13:52:00,82.091,82.154,82.079,82.122,271199998.0
2005-06-08 13:53:00,82.123,82.141,82.101,82.131,150799999.0
2005-06-08 13:54:00,82.105,82.128,82.082,82.108,295999998.0
2005-06-08 13:55:00,82.093,82.142,82.088,82.142,235199998.0
2005-06-08 13:56:00,82.095,82.134,82.073,82.104,197499999.0
2005-06-08 13:57:00,82.102,82.12,82.062,82.075,219900001.0
2005-06-08 13:58:00,82.098,82.116,82.064,82.072,203900000.0
2005-06-08 13:59:00,82.088,82.138,82.087,82.135,204400000.0
2005-06-08 14:00:00,82.135,82.137,82.107,82.117,198800004.0
2005-06-08 14:01:00,82.102,82.144,82.097,82.144,130699999.0
2005-06-08 14:02:00,82.109,82.154,82.104,82.141,172999999.0
2005-06-08 14:03:00,82.126,82.165,82.126,82.16,191199999.0
2005-06-08 14:04:00,82.15,82.157,82.115,82.117,155500000.0
2005-06-08 14:05:00,82.113,82.17,82.098,82.144,148800002.0
2005-06-08 14:06:00,82.121,82.17,82.121,82.164,140100000.0
2005-06-08 14:07:00,82.167,82.195,82.128,82.128,183599999.0
2005-06-08 14:08:00,82.17,82.187,82.145,82.147,116800001.0
2005-06-08 14:09:00,82.155,82.217,82.148,82.169,210500000.0
2005-06-08 14:10:00,82.163,82.208,82.163,82.198,180200000.0
2005-06-08 14:11:00,82.177,82.234,82.172,82.226,165499997.0
2005-06-08 14:12:00,82.152,82.244,82.15,82.244,153000000.0
2005-06-08 14:13:00,82.205,82.231,82.202,82.214,140200002.0
2005-06-08 14:14:00,82.188,82.247,82.188,82.219,214800002.0
2005-06-08 14:15:00,82.232,82.26,82.206,82.232,276699999.0
2005-06-08 14:16:00,82.212,82.273,82.202,82.273,234700001.0
2005-06-08 14:17:00,82.249,82.295,82.224,82.24,171999999.0
2005-06-08 14:18:00,82.267,82.267,82.225,82.237,193799996.0
2005-06-08 14:19:00,82.255,82.29,82.242,82.284,184900001.0
2005-06-08 14:20:00,82.282,82.302,82.258,82.275,85200000.0
2005-06-08 14:21:00,82.292,82.301,82.253,82.256,216799999.0
2005-06-08 14:22:00,82.237,82.308,82.23,82.305,252599996.0
2005-06-08 14:23:00,82.275,82.304,82.262,82.275,246399998.0
2005-06-08 14:24:00,82.258,82.303,82.241,82.269,220099996.0
2005-06-08 14:25:00,82.278,82.311,82.252,82.252,108300000.0
2005-06-08 14:26:00,82.312,82.312,82.251,82.262,195600000.0
2005-06-08 14:27:00,82.265,82.308,82.265,82.287,160900001.0
2005-06-08 14:28:00,82.246,82.269,82.228,82.249,145600001.0
2005-06-08 14:29:00,82.253,82.274,82.234,82.264,169799999.0
2005-06-08 14:30:00,82.225,82.268,82.225,82.23,280000001.0
2005-06-08 14:31:00,82.256,82.274,82.241,82.263,134799998.0
2005-06-08 14:32:00,82.239,82.262,82.212,82.218,135600000.0
2005-06-08 14:33:00,82.238,82.273,82.228,82.241,193699998.0
2005-06-08 14:34:00,82.245,82.26,82.221,82.238,193299996.0
2005-06-08 14:35:00,82.243,82.253,82.216,82.22,160000000.0
2005-06-08 14:36:00,82.223,82.256,82.213,82.225,268800000.0
2005-06-08 14:37:00,82.254,82.27,82.233,82.253,176900003.0
2005-06-08 14:38:00,82.245,82.292,82.226,82.267,179199998.0
2005-06-08 14:39:00,82.294,82.304,82.257,82.271,204199999.0
2005-06-08 14:40:00,82.252,82.343,82.252,82.342,257600002.0
2005-06-08 14:41:00,82.307,82.327,82.269,82.31,188899997.0
2005-06-08 14:42:00,82.283,82.316,82.27,82.287,223199998.0
2005-06-08 14:43:00,82.284,82.302,82.263,82.268,135799998.0
2005-06-08 14:44:00,82.294,82.319,82.265,82.303,213600000.0
2005-06-08 14:45:00,82.27,82.319,82.269,82.304,200299999.0
2005-06-08 14:46:00,82.281,82.315,82.272,82.295,164400001.0
2005-06-08 14:47:00,82.267,82.301,82.258,82.275,193800001.0
2005-06-08 14:48:00,82.268,82.294,82.239,82.253,217599999.0
2005-06-08 14:49:00,82.22,82.273,82.216,82.254,160799998.0
2005-06-08 14:50:00,82.238,82.287,82.217,82.239,251300000.0
2005-06-08 14:51:00,82.22,82.272,82.201,82.226,150900001.0
2005-06-08 14:52:00,82.23,82.264,82.216,82.234,141999998.0
2005-06-08 14:53:00,82.224,82.255,82.216,82.248,225699997.0
2005-06-08 14:54:00,82.239,82.256,82.217,82.219,226699998.0
2005-06-08 14:55:00,82.25,82.31,82.23,82.25,283899994.0
2005-06-08 14:56:00,82.28,82.3,82.21,82.24,283899994.0
2005-06-08 14:57:00,82.27,82.28,82.21,82.23,283899994.0
2005-06-08 14:58:00,82.2,82.27,82.19,82.23,283899994.0
2005-06-08 14:59:00,82.22,82.24,82.18,82.21,283899994.0
2005-06-08 15:00:00,82.22,82.25,82.19,82.19,283899994.0
2005-06-08 15:01:00,82.2,82.25,82.19,82.2,283899994.0
2005-06-08 15:02:00,82.22,82.29,82.19,82.19,283899994.0
2005-06-08 15:03:00,82.25,82.27,82.2,82.24,283899994.0
2005-06-08 15:04:00,82.26,82.26,82.21,82.23,283899994.0
2005-06-08 15:05:00,82.24,82.26,82.22,82.22,283899994.0
2005-06-08 15:06:00,82.186,82.188,82.149,82.149,283899994.0
2005-06-08 15:07:00,82.202,82.22,82.159,82.197,172699996.0
2005-06-08 15:08:00,82.207,82.219,82.19,82.19,300900000.0
2005-06-08 15:09:00,82.191,82.219,82.133,82.149,303800001.0
2005-06-08 15:10:00,82.162,82.196,82.161,82.194,282599996.0
2005-06-08 15:11:00,82.205,82.209,82.167,82.192,215799997.0
2005-06-08 15:12:00,82.151,82.203,82.151,82.171,204900002.0
2005-06-08 15:13:00,82.21,82.25,82.18,82.23,55600000.0
2005-06-08 15:14:00,82.19,82.24,82.19,82.22,55600000.0
2005-06-08 15:15:00,82.25,82.25,82.19,82.2,55600000.0
2005-06-08 15:16:00,82.21,82.23,82.2,82.22,55600000.0
2005-06-08 15:17:00,82.22,82.26,82.19,82.21,55600000.0
2005-06-08 15:18:00,82.25,82.28,82.2,82.28,55600000.0
2005-06-08 15:19:00,82.27,82.28,82.19,82.26,55600000.0
2005-06-08 15:20:00,82.25,82.28,82.22,82.23,55600000.0
2005-06-08 15:21:00,82.26,82.26,82.19,82.23,55600000.0
2005-06-08 15:22:00,82.22,82.27,82.2,82.24,55600000.0
2005-06-08 15:23:00,82.23,82.27,82.21,82.24,55600000.0
2005-06-08 15:24:00,82.24,82.26,82.21,82.25,55600000.0
2005-06-08 15:25:00,82.25,82.28,82.22,82.23,55600000.0
2005-06-08 15:26:00,82.24,82.27,82.22,82.25,55600000.0
2005-06-08 15:27:00,82.24,82.28,82.21,82.25,55600000.0
2005-06-08 15:28:00,82.24,82.29,82.22,82.27,55600000.0
2005-06-08 15:29:00,82.23,82.29,82.21,82.26,55600000.0
2005-06-08 15:30:00,82.25,82.27,82.21,82.25,55600000.0
2005-06-08 15:31:00,82.24,82.28,82.22,82.25,55600000.0
2005-06-08 15:32:00,82.23,82.27,82.2,82.25,55600000.0
2005-06-08 15:33:00,82.2,82.26,82.2,82.23,55600000.0
2005-06-08 15:34:00,82.24,82.26,82.21,82.23,55600000.0
2005-06-08 15:35:00,82.23,82.27,82.2,82.25,55600000.0
2005-06-08 15:36:00,82.25,82.25,82.2,82.21,55600000.0
2005-06-08 15:37:00,82.22,82.25,82.2,82.21,55600000.0
2005-06-08 15:38:00,82.2,82.3,82.19,82.25,55600000.0
2005-06-08 15:39:00,82.21,82.25,82.19,82.24,55600000.0
2005-06-08 15:40:00,82.21,82.25,82.2,82.24,55600000.0
2005-06-08 15:41:00,82.23,82.25,82.19,82.24,55600000.0
2005-06-08 15:42:00,82.22,82.24,82.2,82.22,55600000.0
2005-06-08 15:43:00,82.21,82.25,82.19,82.19,55600000.0
2005-06-08 15:44:00,82.19,82.26,82.18,82.23,55600000.0
2005-06-08 15:45:00,82.25,82.26,82.2,82.21,55600000.0
2005-06-08 15:46:00,82.24,82.25,82.2,82.22,55600000.0
2005-06-08 15:47:00,82.21,82.24,82.19,82.2,55600000.0
2005-06-08 15:48:00,82.2,82.23,82.19,82.21,55600000.0
2005-06-08 15:49:00,82.2,82.23,82.16,82.2,55600000.0
2005-06-08 15:50:00,82.19,82.22,82.16,82.17,55600000.0
2005-06-08 15:51:00,82.18,82.24,82.14,82.17,55600000.0
2005-06-08 15:52:00,82.22,82.24,82.16,82.18,55600000.0
2005-06-08 15:53:00,82.24,82.24,82.16,82.21,55600000.0
2005-06-08 15:54:00,82.17,82.21,82.17,82.19,55600000.0
2005-06-08 15:55:00,82.17,82.19,82.15,82.18,55600000.0
2005-06-08 15:56:00,82.16,82.19,82.13,82.16,55600000.0
2005-06-08 15:57:00,82.14,82.23,82.14,82.19,55600000.0
2005-06-08 15:58:00,82.21,82.22,82.16,82.18,55600000.0
2005-06-08 15:59:00,82.18,82.22,82.17,82.2,55600000.0
2005-06-08 16:00:00,82.21,82.23,82.17,82.21,55600000.0
2005-06-08 16:01:00,82.19,82.22,82.16,82.21,55600000.0
2005-06-08 16:02:00,82.16,82.22,82.15,82.19,55600000.0
2005-06-08 16:03:00,82.18,82.21,82.15,82.18,55600000.0
2005-06-08 16:04:00,82.19,82.22,82.16,82.2,55600000.0
2005-06-08 16:05:00,82.19,82.22,82.16,82.18,55600000.0
2005-06-08 16:06:00,82.2,82.22,82.18,82.21,55600000.0
2005-06-08 16:07:00,82.25,82.25,82.18,82.21,55600000.0
2005-06-08 16:08:00,82.2,82.22,82.18,82.2,55600000.0
2005-06-08 16:09:00,82.18,82.2,82.15,82.19,55600000.0
2005-06-08 16:10:00,82.17,82.21,82.14,82.15,55600000.0
2005-06-08 16:11:00,82.17,82.2,82.14,82.18,55600000.0
2005-06-08 16:12:00,82.2,82.2,82.13,82.18,55600000.0
2005-06-08 16:13:00,82.18,82.2,82.179,82.2,55600000.0
2005-06-08 16:14:00,82.17,82.24,82.14,82.15,229399997.0
2005-06-08 16:15:00,82.18,82.19,82.14,82.19,229399997.0
2005-06-08 16:16:00,82.155,82.158,82.122,82.14,229399997.0
2005-06-08 16:17:00,82.126,82.166,82.122,82.162,267500000.0
2005-06-08 16:18:00,82.128,82.157,82.116,82.131,261500001.0
2005-06-08 16:19:00,82.152,82.171,82.115,82.122,116600000.0
2005-06-08 16:20:00,82.119,82.16,82.113,82.16,132100001.0
2005-06-08 16:21:00,82.133,82.172,82.126,82.132,221399998.0
2005-06-08 16:22:00,82.118,82.177,82.118,82.165,189900001.0
2005-06-08 16:23:00,82.177,82.177,82.135,82.135,197500001.0
2005-06-08 16:24:00,82.139,82.186,82.139,82.18,200800000.0
2005-06-08 16:25:00,82.193,82.193,82.131,82.149,158400000.0
2005-06-08 16:26:00,82.158,82.205,82.139,82.205,149900001.0
2005-06-08 16:27:00,82.181,82.206,82.162,82.195,303000001.0
2005-06-08 16:28:00,82.149,82.231,82.148,82.217,234999997.0
2005-06-08 16:29:00,82.176,82.243,82.176,82.237,242600000.0
2005-06-08 16:30:00,82.219,82.246,82.19,82.217,161100001.0
2005-06-08 16:31:00,82.216,82.246,82.212,82.231,165400001.0
2005-06-08 16:32:00,82.22,82.245,82.2,82.21,234699998.0
2005-06-08 16:33:00,82.215,82.238,82.197,82.208,192899997.0
2005-06-08 16:34:00,82.205,82.227,82.19,82.206,136400000.0
2005-06-08 16:35:00,82.212,82.23,82.189,82.218,214999998.0
2005-06-08 16:36:00,82.2,82.233,82.199,82.224,188999997.0
2005-06-08 16:37:00,82.193,82.227,82.168,82.202,177899998.0
2005-06-08 16:38:00,82.216,82.23,82.165,82.171,180399999.0
2005-06-08 16:39:00,82.21,82.217,82.173,82.189,211500004.0
2005-06-08 16:40:00,82.191,82.232,82.175,82.213,209799998.0
2005-06-08 16:41:00,82.197,82.208,82.17,82.183,149099999.0
2005-06-08 16:42:00,82.171,82.208,82.152,82.183,238199997.0
2005-06-08 16:43:00,82.188,82.208,82.152,82.167,211799998.0
2005-06-08 16:44:00,82.132,82.203,82.132,82.184,233399997.0
2005-06-08 16:45:00,82.175,82.196,82.128,82.135,297500006.0
2005-06-08 16:46:00,82.122,82.18,82.122,82.157,186699998.0
2005-06-08 16:47:00,82.145,82.169,82.136,82.154,252899996.0
2005-06-08 16:48:00,82.137,82.175,82.12,82.137,287999995.0
2005-06-08 16:49:00,82.153,82.169,82.131,82.133,189299997.0
2005-06-08 16:50:00,82.157,82.175,82.111,82.116,250500006.0
2005-06-08 16:51:00,82.147,82.178,82.132,82.155,171199997.0
2005-06-08 16:52:00,82.172,82.184,82.135,82.15,222000002.0
2005-06-08 16:53:00,82.132,82.181,82.121,82.152,236799999.0
2005-06-08 16:54:00,82.169,82.196,82.151,82.17,312399999.0
2005-06-08 16:55:00,82.144,82.198,82.144,82.18,131999999.0
2005-06-08 16:56:00,82.207,82.221,82.191,82.191,269699999.0
2005-06-08 16:57:00,82.212,82.22,82.179,82.191,219900001.0
2005-06-08 16:58:00,82.178,82.21,82.163,82.189,221099994.0
2005-06-08 16:59:00,82.182,82.207,82.159,82.159,255600000.0
2005-06-08 17:00:00,82.183,82.217,82.171,82.197,176999999.0
2005-06-08 17:01:00,82.182,82.2,82.167,82.168,276100001.0
2005-06-08 17:02:00,82.165,82.212,82.152,82.152,163199999.0
2005-06-08 17:03:00,82.207,82.215,82.145,82.145,308299997.0
2005-06-08 17:04:00,82.188,82.204,82.136,82.136,233500001.0
2005-06-08 17:05:00,82.165,82.173,82.125,82.125,273399999.0
2005-06-08 17:06:00,82.15,82.205,82.145,82.202,131700001.0
2005-06-08 17:07:00,82.168,82.204,82.153,82.204,171600000.0
2005-06-08 17:08:00,82.165,82.2,82.162,82.177,219599999.0
2005-06-08 17:09:00,82.149,82.182,82.138,82.139,147299999.0
2005-06-08 17:10:00,82.159,82.192,82.156,82.184,166900001.0
2005-06-08 17:11:00,82.192,82.205,82.152,82.163,163899999.0
2005-06-08 17:12:00,82.159,82.193,82.159,82.185,283000002.0
2005-06-08 17:13:00,82.147,82.178,82.142,82.166,189000001.0
2005-06-08 17:14:00,82.189,82.189,82.143,82.145,136900000.0
2005-06-08 17:15:00,82.165,82.176,82.138,82.138,256100003.0
2005-06-08 17:16:00,82.158,82.176,82.138,82.138,140500000.0
2005-06-08 17:17:00,82.131,82.176,82.131,82.139,239200000.0
2005-06-08 17:18:00,82.125,82.183,82.124,82.158,217099997.0
2005-06-08 17:19:00,82.15,82.17,82.128,82.158,187700000.0
2005-06-08 17:20:00,82.15,82.186,82.149,82.156,113299998.0
2005-06-08 17:21:00,82.15,82.18,82.13,82.152,159700001.0
2005-06-08 17:22:00,82.158,82.186,82.15,82.157,211599996.0
2005-06-08 17:23:00,82.16,82.193,82.14,82.175,134700003.0
2005-06-08 17:24:00,82.192,82.192,82.157,82.17,173999998.0
2005-06-08 17:25:00,82.164,82.196,82.154,82.163,252799996.0
2005-06-08 17:26:00,82.143,82.195,82.135,82.173,177499998.0
2005-06-08 17:27:00,82.169,82.217,82.169,82.181,222200000.0
2005-06-08 17:28:00,82.178,82.219,82.17,82.208,165999999.0
2005-06-08 17:29:00,82.192,82.227,82.185,82.223,280299997.0
2005-06-08 17:30:00,82.212,82.232,82.179,82.195,253599999.0
2005-06-08 17:31:00,82.245,82.247,82.176,82.18,174499999.0
2005-06-08 17:32:00,82.171,82.217,82.168,82.213,149300000.0
2005-06-08 17:33:00,82.206,82.227,82.159,82.18,362499996.0
2005-06-08 17:34:00,82.206,82.22,82.19,82.218,194600001.0
2005-06-08 17:35:00,82.199,82.239,82.178,82.195,172399997.0
2005-06-08 17:36:00,82.219,82.224,82.172,82.182,233100001.0
2005-06-08 17:37:00,82.206,82.22,82.186,82.207,241300002.0
2005-06-08 17:38:00,82.182,82.221,82.175,82.218,168600003.0
2005-06-08 17:39:00,82.233,82.233,82.161,82.167,233000002.0
2005-06-08 17:40:00,82.175,82.203,82.155,82.177,171800002.0
2005-06-08 17:41:00,82.189,82.214,82.147,82.167,284000000.0
2005-06-08 17:42:00,82.179,82.21,82.165,82.178,233299996.0
2005-06-08 17:43:00,82.159,82.178,82.151,82.16,189499999.0
2005-06-08 17:44:00,82.133,82.191,82.124,82.173,269099997.0
2005-06-08 17:45:00,82.179,82.195,82.153,82.158,230500000.0
2005-06-08 17:46:00,82.207,82.21,82.151,82.175,135000000.0
2005-06-08 17:47:00,82.153,82.243,82.153,82.243,190099999.0
2005-06-08 17:48:00,82.223,82.223,82.174,82.174,119600001.0
2005-06-08 17:49:00,82.154,82.202,82.145,82.185,142099998.0
2005-06-08 17:50:00,82.178,82.188,82.13,82.154,198599999.0
2005-06-08 17:51:00,82.155,82.165,82.122,82.161,293300003.0
2005-06-08 17:52:00,82.112,82.129,82.085,82.102,144699999.0
2005-06-08 17:53:00,82.088,82.11,82.062,82.11,246000000.0
2005-06-08 17:54:00,82.096,82.122,82.06,82.068,294599996.0
2005-06-08 17:55:00,82.1,82.155,82.08,82.088,144900000.0
2005-06-08 17:56:00,82.067,82.136,82.055,82.116,136900000.0
2005-06-08 17:57:00,82.089,82.136,82.089,82.097,184600000.0
2005-06-08 17:58:00,82.105,82.137,82.089,82.111,314299997.0
2005-06-08 17:59:00,82.159,82.205,82.124,82.158,290799993.0
2005-06-08 18:00:00,82.152,82.173,82.11,82.119,241600000.0
2005-06-08 18:01:00,82.113,82.153,82.096,82.096,1215099998.0
2005-06-08 18:02:00,82.135,82.162,82.099,82.162,1942999986.0
2005-06-08 18:03:00,82.134,82.168,82.094,82.145,1833499992.0
2005-06-08 18:04:00,82.125,82.162,82.113,82.13,1691500001.0
2005-06-08 18:05:00,82.137,82.169,82.09,82.11,1965199993.0
2005-06-08 18:06:00,82.137,82.168,82.111,82.135,1568300001.0
2005-06-08 18:07:00,82.137,82.156,82.111,82.124,2066600000.0
2005-06-08 18:08:00,82.14,82.17,82.13,82.17,1655899991.0
2005-06-08 18:09:00,82.116,82.15,82.095,82.103,1655899991.0
2005-06-08 18:10:00,82.115,82.141,82.079,82.079,1614399999.0
2005-06-08 18:11:00,82.113,82.133,82.071,82.115,998400003.0
2005-06-08 18:12:00,82.12,82.14,82.08,82.119,1359699990.0
2005-06-08 18:13:00,82.106,82.159,82.09,82.104,1506499996.0
2005-06-08 18:14:00,82.118,82.142,82.064,82.091,1660500011.0
2005-06-08 18:15:00,82.095,82.122,82.067,82.097,2099499995.0
2005-06-08 18:16:00,82.12,82.14,82.09,82.11,665800004.0
2005-06-08 18:17:00,82.093,82.138,82.075,82.077,665800004.0
2005-06-08 18:18:00,82.097,82.119,82.052,82.092,1186599999.0
2005-06-08 18:19:00,82.082,82.114,82.071,82.111,1852299993.0
2005-06-08 18:20:00,82.091,82.122,82.064,82.117,1453799998.0
2005-06-08 18:21:00,82.068,82.11,82.031,82.097,1593999991.0
2005-06-08 18:22:00,82.068,82.093,82.033,82.08,1698299990.0
2005-06-08 18:23:00,82.11,82.11,82.06,82.11,1726199981.0
2005-06-08 18:24:00,82.055,82.083,82.024,82.068,1726199981.0
2005-06-08 18:25:00,82.05,82.11,82.05,82.08,1506599996.0
2005-06-08 18:26:00,82.042,82.094,82.041,82.082,1506599996.0
2005-06-08 18:27:00,82.066,82.088,82.022,82.04,1218399995.0
2005-06-08 18:28:00,82.027,82.081,82.005,82.023,1165999993.0
2005-06-08 18:29:00,82.052,82.075,82.02,82.058,1351700006.0
2005-06-08 18:30:00,82.049,82.067,82.026,82.032,754399996.0
2005-06-08 18:31:00,82.053,82.082,82.032,82.032,997199997.0
2005-06-08 18:32:00,82.035,82.076,82.009,82.041,1565999989.0
2005-06-08 18:33:00,82.028,82.064,82.001,82.011,1991799989.0
2005-06-08 18:34:00,82.006,82.07,81.997,82.021,1683900000.0
2005-06-08 18:35:00,82.069,82.089,82.006,82.037,1334899995.0
2005-06-08 18:36:00,82.055,82.103,82.024,82.045,1636999992.0
2005-06-08 18:37:00,82.045,82.08,82.028,82.028,1055100002.0
2005-06-08 18:38:00,82.057,82.085,82.02,82.085,712600001.0
2005-06-08 18:39:00,82.037,82.107,82.036,82.071,431600001.0
2005-06-08 18:40:00,82.079,82.124,82.057,82.117,836100005.0
2005-06-08 18:41:00,82.093,82.115,82.053,82.064,659799998.0
2005-06-08 18:42:00,82.08,82.107,82.044,82.072,552499999.0
2005-06-08 18:43:00,82.067,82.09,82.023,82.052,1481300002.0
2005-06-08 18:44:00,82.032,82.063,82.002,82.002,912999996.0
2005-06-08 18:45:00,82.03,82.089,82.005,82.037,1128000007.0
2005-06-08 18:46:00,82.056,82.086,82.014,82.061,773800000.0
2005-06-08 18:47:00,82.09,82.106,82.041,82.086,522999996.0
2005-06-08 18:48:00,82.083,82.123,82.053,82.081,684599995.0
2005-06-08 18:49:00,82.084,82.109,82.06,82.085,980799995.0
2005-06-08 18:50:00,82.069,82.101,82.044,82.063,1033699998.0
2005-06-08 18:51:00,82.073,82.119,82.029,82.032,544300001.0
2005-06-08 18:52:00,82.057,82.08,82.017,82.061,796599997.0
2005-06-08 18:53:00,82.062,82.082,82.005,82.005,877299990.0
2005-06-08 18:54:00,82.061,82.083,82.025,82.082,1028100002.0
2005-06-08 18:55:00,82.056,82.089,82.022,82.07,1003799992.0
2005-06-08 18:56:00,82.058,82.078,82.026,82.053,599900002.0
2005-06-08 18:57:00,82.059,82.097,82.037,82.074,436499994.0
2005-06-08 18:58:00,82.057,82.101,82.038,82.038,1300699993.0
2005-06-08 18:59:00,82.059,82.089,82.037,82.075,780399999.0
2005-06-08 19:00:00,82.059,82.101,82.057,82.07,823399998.0
2005-06-08 19:01:00,82.072,82.087,82.034,82.034,678799999.0
2005-06-08 19:02:00,82.04,82.07,82.022,82.07,212299999.0
2005-06-08 19:03:00,82.063,82.088,82.016,82.071,784800004.0
2005-06-08 19:04:00,82.073,82.105,82.033,82.069,631699994.0
2005-06-08 19:05:00,82.063,82.094,82.021,82.054,464200006.0
2005-06-08 19:06:00,82.037,82.105,82.034,82.088,565599996.0
2005-06-08 19:07:00,82.108,82.12,82.042,82.075,916400000.0
2005-06-08 19:08:00,82.089,82.132,82.053,82.108,892200000.0
2005-06-08 19:09:00,82.117,82.234,82.11,82.202,565800005.0
2005-06-08 19:10:00,82.219,82.231,82.151,82.174,561499997.0
2005-06-08 19:11:00,82.172,82.216,82.164,82.189,149300002.0
2005-06-08 19:12:00,82.209,82.229,82.131,82.182,433199997.0
2005-06-08 19:13:00,82.199,82.208,82.154,82.185,363200001.0
2005-06-08 19:14:00,82.146,82.201,82.086,82.141,446199997.0
2005-06-08 19:15:00,82.151,82.193,82.138,82.172,548099993.0
2005-06-08 19:16:00,82.153,82.202,82.141,82.173,351000000.0
2005-06-08 19:17:00,82.189,82.206,82.133,82.145,585300000.0
2005-06-08 19:18:00,82.129,82.19,82.107,82.132,445699997.0
2005-06-08 19:19:00,82.12,82.172,82.083,82.124,588399999.0
2005-06-08 19:20:00,82.089,82.175,82.069,82.097,305300001.0
2005-06-08 19:21:00,82.074,82.152,82.03,82.101,269699999.0
2005-06-08 19:22:00,82.044,82.155,82.039,82.09,348300000.0
2005-06-08 19:23:00,82.087,82.175,82.067,82.12,1468500006.0
2005-06-08 19:24:00,82.118,82.175,82.097,82.105,633200000.0
2005-06-08 19:25:00,82.101,82.146,82.083,82.104,1023299996.0
2005-06-08 19:26:00,82.097,82.122,82.058,82.076,1285700000.0
2005-06-08 19:27:00,82.087,82.125,82.04,82.086,1140699993.0
2005-06-08 19:28:00,82.079,82.155,82.067,82.13,509500004.0
2005-06-08 19:29:00,82.129,82.141,82.059,82.089,556500000.0
2005-06-08 19:30:00,82.067,82.122,82.015,82.08,847599999.0
2005-06-08 19:31:00,82.083,82.117,82.043,82.065,644999992.0
2005-06-08 19:32:00,82.064,82.139,82.034,82.057,612999991.0
2005-06-08 19:33:00,82.046,82.101,82.023,82.082,613499995.0
2005-06-08 19:34:00,82.066,82.106,82.041,82.068,853900000.0
2005-06-08 19:35:00,82.094,82.12,82.049,82.075,708199993.0
2005-06-08 19:36:00,82.107,82.13,82.046,82.071,492599998.0
2005-06-08 19:37:00,82.105,82.147,82.086,82.13,213500000.0
2005-06-08 19:38:00,82.108,82.136,82.051,82.051,1012899999.0
2005-06-08 19:39:00,82.08,82.111,82.051,82.088,935899996.0
2005-06-08 19:40:00,82.042,82.1,82.037,82.076,595799998.0
2005-06-08 19:41:00,82.077,82.12,82.05,82.066,995699995.0
2005-06-08 19:42:00,82.091,82.118,82.042,82.057,568099999.0
2005-06-08 19:43:00,82.081,82.115,82.044,82.094,295400003.0
2005-06-08 19:44:00,82.059,82.123,82.045,82.086,620699993.0
2005-06-08 19:45:00,82.079,82.1,82.033,82.05,399399997.0
2005-06-08 19:46:00,82.035,82.072,82.019,82.057,373099999.0
2005-06-08 19:47:00,82.035,82.108,82.035,82.08,253699998.0
2005-06-08 19:48:00,82.055,82.094,82.023,82.073,829199990.0
2005-06-08 19:49:00,82.074,82.084,82.006,82.03,647099997.0
2005-06-08 19:50:00,82.053,82.084,82.025,82.061,306599999.0
2005-06-08 19:51:00,82.071,82.096,82.041,82.053,229500000.0
2005-06-08 19:52:00,82.06,82.097,82.034,82.044,573299997.0
2005-06-08 19:53:00,82.062,82.09,82.036,82.06,947799996.0
2005-06-08 19:54:00,82.062,82.129,82.047,82.121,862100003.0
2005-06-08 19:55:00,82.094,82.125,82.041,82.086,360399998.0
2005-06-08 19:56:00,82.107,82.126,82.048,82.048,345300002.0
2005-06-08 19:57:00,82.051,82.105,82.033,82.075,439299997.0
2005-06-08 19:58:00,82.064,82.122,82.054,82.083,672699999.0
2005-06-08 19:59:00,82.095,82.096,82.028,82.047,631800003.0
2005-06-08 20:00:00,82.068,82.098,82.036,82.073,341800005.0
2005-06-08 20:01:00,82.059,82.095,82.035,82.053,445700005.0
2005-06-08 20:02:00,82.013,82.098,82.007,82.04,621600000.0
2005-06-08 20:03:00,82.049,82.092,82.03,82.055,399700003.0
2005-06-08 20:04:00,82.047,82.103,81.998,82.088,340599997.0
2005-06-08 20:05:00,82.078,82.098,82.029,82.059,515199998.0
2005-06-08 20:06:00,82.055,82.082,82.021,82.028,916300002.0
2005-06-08 20:07:00,82.049,82.092,82.029,82.066,726000001.0
2005-06-08 20:08:00,82.072,82.087,82.017,82.026,495700001.0
2005-06-08 20:09:00,82.053,82.069,82.025,82.062,504199996.0
2005-06-08 20:10:00,82.047,82.066,82.0,82.02,702599994.0
2005-06-08 20:11:00,82.025,82.071,82.007,82.036,803199997.0
2005-06-08 20:12:00,82.05,82.076,82.027,82.044,1239799991.0
2005-06-08 20:13:00,82.028,82.073,82.001,82.055,690999998.0
2005-06-08 20:14:00,82.063,82.105,82.032,82.064,517399998.0
2005-06-08 20:15:00,82.065,82.07,82.0,82.018,795299996.0
2005-06-08 20:16:00,82.033,82.057,81.973,81.985,589899999.0
2005-06-08 20:17:00,82.012,82.038,81.991,82.007,350599999.0
2005-06-08 20:18:00,81.991,82.036,81.991,82.032,171900004.0
2005-06-08 20:19:00,82.018,82.063,81.99,82.038,245600001.0
2005-06-08 20:20:00,81.988,82.048,81.967,82.005,752400002.0
2005-06-08 20:21:00,81.989,82.074,81.989,82.04,513800002.0
2005-06-08 20:22:00,81.997,82.053,81.982,81.998,738100001.0
2005-06-08 20:23:00,82.016,82.085,81.998,82.056,566999998.0
2005-06-08 20:24:00,82.013,82.078,82.013,82.07,409800003.0
2005-06-08 20:25:00,82.038,82.091,82.026,82.078,618400000.0
2005-06-08 20:26:00,82.053,82.084,82.025,82.04,611399995.0
2005-06-08 20:27:00,82.035,82.082,82.008,82.077,312399999.0
2005-06-08 20:28:00,82.028,82.091,82.016,82.067,1096299995.0
2005-06-08 20:29:00,82.026,82.092,82.004,82.043,1565099994.0
2005-06-08 20:30:00,82.056,82.114,82.048,82.114,1402700005.0
2005-06-08 20:31:00,82.109,82.118,82.056,82.082,1165899992.0
2005-06-08 20:32:00,82.067,82.131,82.062,82.094,1179900002.0
2005-06-08 20:33:00,82.095,82.112,82.053,82.079,602400000.0
2005-06-08 20:34:00,82.061,82.136,82.053,82.109,478300003.0
2005-06-08 20:35:00,82.124,82.126,82.074,82.074,388900004.0
2005-06-08 20:36:00,82.079,82.123,82.059,82.1,620300003.0
2005-06-08 20:37:00,82.117,82.146,82.066,82.081,608399999.0
2005-06-08 20:38:00,82.054,82.127,82.04,82.078,871700002.0
2005-06-08 20:39:00,82.056,82.109,81.987,82.07,497099999.0
2005-06-08 20:40:00,82.077,82.108,82.031,82.051,1450799995.0
2005-06-08 20:41:00,82.075,82.116,82.028,82.078,997200004.0
2005-06-08 20:42:00,82.046,82.103,82.044,82.062,1068100005.0
2005-06-08 20:43:00,82.057,82.101,82.036,82.069,948299989.0
2005-06-08 20:44:00,82.056,82.101,82.028,82.032,675499998.0
2005-06-08 20:45:00,82.059,82.109,82.05,82.088,625500001.0
2005-06-08 20:46:00,82.071,82.117,82.046,82.069,543799997.0
2005-06-08 20:47:00,82.065,82.093,82.048,82.082,1031400005.0
2005-06-08 20:48:00,82.053,82.098,82.038,82.066,758999996.0
2005-06-08 20:49:00,82.064,82.096,82.023,82.091,494600007.0
2005-06-08 20:50:00,82.096,82.124,82.057,82.087,1238199993.0
2005-06-08 20:51:00,82.077,82.102,82.037,82.042,534500002.0
2005-06-08 20:52:00,82.048,82.073,82.009,82.049,319199995.0
2005-06-08 20:53:00,82.029,82.08,82.005,82.038,1299799993.0
2005-06-08 20:54:00,82.053,82.077,82.007,82.024,430800000.0
2005-06-08 20:55:00,82.025,82.053,81.963,81.99,1117699999.0
2005-06-08 20:56:00,81.961,82.077,81.951,81.977,764600000.0
2005-06-08 20:57:00,81.975,82.065,81.949,81.983,687299994.0
2005-06-08 20:58:00,81.972,82.045,81.958,82.008,1328199993.0
2005-06-08 20:59:00,82.007,82.033,81.957,81.964,1083599999.0
2005-06-08 21:00:00,82.027,82.036,81.941,81.977,1160299990.0
2005-06-08 21:01:00,81.972,82.02,81.943,81.963,1048699998.0
2005-06-08 21:02:00,81.922,82.008,81.922,81.942,529999997.0
2005-06-08 21:03:00,81.918,81.991,81.913,81.96,326899997.0
2005-06-08 21:04:00,81.945,81.98,81.906,81.956,380200002.0
2005-06-08 21:05:00,81.949,81.981,81.92,81.956,638099998.0
2005-06-08 21:06:00,82.001,82.021,81.944,81.966,650199995.0
2005-06-08 21:07:00,81.98,82.02,81.954,81.972,919799995.0
2005-06-08 21:08:00,81.995,82.005,81.938,81.947,819499996.0
2005-06-08 21:09:00,81.969,82.05,81.965,82.03,344799998.0
2005-06-08 21:10:00,82.03,82.082,81.985,82.036,749300003.0
2005-06-08 21:11:00,81.994,82.07,81.956,82.069,608699999.0
2005-06-08 21:12:00,82.014,82.057,81.986,82.037,262799997.0
2005-06-08 21:13:00,82.052,82.086,82.009,82.05,278200001.0
2005-06-08 21:14:00,82.02,82.088,82.005,82.024,568300003.0
2005-06-08 21:15:00,82.037,82.092,82.023,82.055,732500002.0
2005-06-08 21:16:00,82.035,82.129,82.006,82.09,657100001.0
2005-06-08 21:17:00,82.068,82.133,82.046,82.074,1037799993.0
2005-06-08 21:18:00,82.065,82.156,82.05,82.139,618500000.0
2005-06-08 21:19:00,82.104,82.158,82.071,82.119,750100000.0
2005-06-08 21:20:00,82.079,82.136,82.027,82.046,1360399992.0
2005-06-08 21:21:00,82.11,82.144,82.063,82.092,883599995.0
2005-06-08 21:22:00,82.089,82.149,82.078,82.108,917899999.0
2005-06-08 21:23:00,82.1,82.146,82.068,82.131,971699997.0
2005-06-08 21:24:00,82.085,82.157,82.044,82.132,960499999.0
2005-06-08 21:25:00,82.145,82.145,82.025,82.073,1139099999.0
2005-06-08 21:26:00,82.075,82.114,82.031,82.057,536099999.0
2005-06-08 21:27:00,82.091,82.139,82.074,82.097,434899999.0
2005-06-08 21:28:00,82.113,82.126,82.058,82.064,348499997.0
2005-06-08 21:29:00,82.068,82.116,82.028,82.077,561799999.0
2005-06-08 21:30:00,82.067,82.111,82.027,82.075,351600002.0
2005-06-08 21:31:00,82.112,82.136,82.037,82.045,277600000.0
2005-06-08 21:32:00,82.074,82.105,82.035,82.049,344699997.0
2005-06-08 21:33:00,82.027,82.097,82.012,82.062,517100002.0
2005-06-08 21:34:00,82.084,82.095,82.037,82.079,299099996.0
2005-06-08 21:35:00,82.052,82.118,82.044,82.077,428899993.0
2005-06-08 21:36:00,82.07,82.127,82.059,82.078,513799998.0
2005-06-08 21:37:00,82.074,82.108,82.04,82.083,681300002.0
2005-06-08 21:38:00,82.046,82.121,82.03,82.085,180499997.0
2005-06-08 21:39:00,82.101,82.135,82.067,82.1,299699995.0
2005-06-08 21:40:00,82.062,82.12,82.051,82.068,506499998.0
2005-06-08 21:41:00,82.055,82.093,82.027,82.08,314999998.0
2005-06-08 21:42:00,82.06,82.087,82.033,82.035,316199999.0
2005-06-08 21:43:00,82.045,82.102,82.024,82.054,200399999.0
2005-06-08 21:44:00,82.036,82.093,82.028,82.061,921700000.0
2005-06-08 21:45:00,82.049,82.109,82.022,82.074,411100000.0
2005-06-08 21:46:00,82.053,82.088,82.032,82.037,182300000.0
2005-06-08 21:47:00,82.027,82.065,82.015,82.018,373200003.0
2005-06-08 21:48:00,82.031,82.066,81.991,82.014,635600004.0
2005-06-08 21:49:00,82.035,82.086,82.022,82.062,179000000.0
2005-06-08 21:50:00,82.023,82.082,82.02,82.039,166800002.0
2005-06-08 21:51:00,82.075,82.099,82.04,82.043,306999999.0
2005-06-08 21:52:00,82.049,82.091,82.049,82.074,180000001.0
2005-06-08 21:53:00,82.06,82.097,82.037,82.087,482099997.0
2005-06-08 21:54:00,82.079,82.112,82.049,82.084,239399997.0
2005-06-08 21:55:00,82.067,82.113,82.066,82.086,209499997.0
2005-06-08 21:56:00,82.081,82.119,82.048,82.048,306899999.0
2005-06-08 21:57:00,82.099,82.107,82.065,82.069,195099999.0
2005-06-08 21:58:00,82.079,82.124,82.064,82.069,215200003.0
2005-06-08 21:59:00,82.059,82.102,82.051,82.085,435099997.0
2005-06-08 22:00:00,82.084,82.105,82.036,82.061,514300000.0
2005-06-08 22:01:00,82.063,82.098,82.031,82.079,732600000.0
2005-06-08 22:02:00,82.057,82.097,82.028,82.081,1001399993.0
2005-06-08 22:03:00,82.099,82.109,82.037,82.039,483999998.0
2005-06-08 22:04:00,82.055,82.103,82.04,82.059,622399995.0
2005-06-08 22:05:00,82.053,82.108,82.035,82.086,253899999.0
2005-06-08 22:06:00,82.092,82.094,82.054,82.063,149900000.0
2005-06-08 22:07:00,82.07,82.112,82.05,82.069,355799999.0
2005-06-08 22:08:00,82.057,82.082,82.049,82.077,160600001.0
2005-06-08 22:09:00,82.046,82.088,82.036,82.049,180100001.0
2005-06-08 22:10:00,82.039,82.089,82.026,82.054,267000002.0
2005-06-08 22:11:00,82.041,82.084,82.017,82.058,406099996.0
2005-06-08 22:12:00,82.063,82.101,82.03,82.077,385899999.0
2005-06-08 22:13:00,82.058,82.101,82.031,82.044,457500001.0
2005-06-08 22:14:00,82.028,82.054,82.006,82.024,355299997.0
2005-06-08 22:15:00,82.037,82.084,82.027,82.054,223599998.0
2005-06-08 22:16:00,82.048,82.082,82.043,82.052,446600001.0
2005-06-08 22:17:00,82.057,82.098,82.045,82.055,184000000.0
2005-06-08 22:18:00,82.073,82.124,82.054,82.124,550299993.0
2005-06-08 22:19:00,82.081,82.119,82.063,82.091,331499997.0
2005-06-08 22:20:00,82.132,82.139,82.095,82.105,282000003.0
2005-06-08 22:21:00,82.087,82.154,82.087,82.14,151300000.0
2005-06-08 22:22:00,82.119,82.168,82.107,82.137,461499997.0
2005-06-08 22:23:00,82.114,82.163,82.1,82.112,538000003.0
2005-06-08 22:24:00,82.141,82.156,82.106,82.14,278999996.0
2005-06-08 22:25:00,82.12,82.149,82.107,82.12,227699998.0
2005-06-08 22:26:00,82.113,82.154,82.102,82.131,273399998.0
2005-06-08 22:27:00,82.118,82.169,82.077,82.122,677300002.0
2005-06-08 22:28:00,82.124,82.171,82.11,82.137,313400002.0
2005-06-08 22:29:00,82.123,82.165,82.108,82.113,363499999.0
2005-06-08 22:30:00,82.085,82.148,82.083,82.147,117499999.0
2005-06-08 22:31:00,82.138,82.138,82.075,82.089,662199994.0
2005-06-08 22:32:00,82.11,82.151,82.089,82.134,326600003.0
2005-06-08 22:33:00,82.183,82.183,82.097,82.119,663299997.0
2005-06-08 22:34:00,82.122,82.179,82.109,82.129,538199997.0
2005-06-08 22:35:00,82.12,82.185,82.105,82.157,230700003.0
2005-06-08 22:36:00,82.134,82.182,82.123,82.151,307099995.0
2005-06-08 22:37:00,82.192,82.192,82.114,82.128,249299998.0
2005-06-08 22:38:00,82.125,82.161,82.105,82.137,214600001.0
2005-06-08 22:39:00,82.106,82.144,82.089,82.101,277900000.0
2005-06-08 22:40:00,82.111,82.115,82.072,82.072,239099995.0
2005-06-08 22:41:00,82.054,82.139,82.054,82.09,331400001.0
2005-06-08 22:42:00,82.075,82.149,82.068,82.09,272799999.0
2005-06-08 22:43:00,82.088,82.119,82.049,82.119,270900005.0
2005-06-08 22:44:00,82.069,82.117,82.039,82.052,496600001.0
2005-06-08 22:45:00,82.054,82.122,82.054,82.087,304000000.0
2005-06-08 22:46:00,82.077,82.122,82.06,82.087,281999998.0
2005-06-08 22:47:00,82.115,82.125,82.078,82.083,271800001.0
2005-06-08 22:48:00,82.092,82.126,82.08,82.101,286700000.0
2005-06-08 22:49:00,82.068,82.129,82.068,82.104,196799999.0
2005-06-08 22:50:00,82.107,82.117,82.067,82.076,222699997.0
2005-06-08 22:51:00,82.071,82.137,82.07,82.112,333300000.0
2005-06-08 22:52:00,82.085,82.139,82.08,82.135,144499999.0
2005-06-08 22:53:00,82.132,82.137,82.071,82.088,470600000.0
2005-06-08 22:54:00,82.066,82.139,82.048,82.099,199599997.0
2005-06-08 22:55:00,82.091,82.149,82.077,82.107,315699999.0
2005-06-08 22:56:00,82.063,82.133,82.063,82.121,145299999.0
2005-06-08 22:57:00,82.097,82.124,82.056,82.123,286799996.0
2005-06-08 22:58:00,82.096,82.12,82.045,82.092,210799999.0
2005-06-08 22:59:00,82.104,82.108,81.97,81.982,700199996.0
2005-06-08 23:00:00,82.098,82.121,82.024,82.069,283499996.0
2005-06-08 23:01:00,82.079,82.104,81.986,82.095,207700000.0
2005-06-08 23:02:00,82.122,82.15,82.098,82.106,254400003.0
2005-06-08 23:03:00,82.086,82.125,82.054,82.054,216599994.0
2005-06-08 23:04:00,82.071,82.091,82.041,82.056,235700003.0
2005-06-08 23:05:00,82.036,82.085,82.036,82.068,177099999.0
2005-06-08 23:06:00,82.005,82.072,82.005,82.06,202099999.0
2005-06-08 23:07:00,82.051,82.073,82.034,82.051,155700000.0
2005-06-08 23:08:00,82.038,82.097,82.038,82.077,243499998.0
2005-06-08 23:09:00,82.089,82.131,82.075,82.131,119299999.0
2005-06-08 23:10:00,82.137,82.155,82.067,82.076,257299998.0
2005-06-08 23:11:00,82.14,82.14,82.071,82.076,182000001.0
2005-06-08 23:12:00,82.078,82.095,82.054,82.08,147999999.0
2005-06-08 23:13:00,82.073,82.105,82.062,82.069,202500001.0
2005-06-08 23:14:00,82.083,82.116,82.075,82.116,210500000.0
2005-06-08 23:15:00,82.11,82.11,82.042,82.052,145299998.0
2005-06-08 23:16:00,82.085,82.112,82.062,82.071,221299999.0
2005-06-08 23:17:00,82.095,82.122,82.079,82.103,191100001.0
2005-06-08 23:18:00,82.093,82.127,82.084,82.099,256200001.0
2005-06-08 23:19:00,82.102,82.102,82.055,82.065,171200000.0
2005-06-08 23:20:00,82.085,82.098,82.068,82.074,330399997.0
2005-06-08 23:21:00,82.105,82.125,82.068,82.082,190100000.0
2005-06-08 23:22:00,82.097,82.115,82.049,82.078,106000001.0
2005-06-08 23:23:00,82.073,82.1,82.048,82.071,174799999.0
2005-06-08 23:24:00,82.069,82.101,82.064,82.08,278899996.0
2005-06-08 23:25:00,82.063,82.083,82.032,82.054,144800003.0
2005-06-08 23:26:00,82.041,82.079,82.031,82.057,179300000.0
2005-06-08 23:27:00,82.053,82.101,82.036,82.079,206599998.0
2005-06-08 23:28:00,82.1,82.1,82.058,82.064,167700000.0
2005-06-08 23:29:00,82.08,82.08,82.02,82.038,218299996.0
2005-06-08 23:30:00,82.033,82.072,82.018,82.031,119900001.0
2005-06-08 23:31:00,82.043,82.072,82.031,82.046,179099997.0
2005-06-08 23:32:00,82.04,82.073,82.028,82.056,151699999.0
2005-06-08 23:33:00,82.053,82.077,82.036,82.068,157700000.0
2005-06-08 23:34:00,82.044,82.089,82.021,82.046,322200001.0
2005-06-08 23:35:00,82.034,82.086,82.025,82.055,122199999.0
2005-06-08 23:36:00,82.018,82.075,82.018,82.074,205499998.0
2005-06-08 23:37:00,82.064,82.091,82.043,82.091,215599997.0
2005-06-08 23:38:00,82.034,82.066,82.023,82.045,94100000.0
2005-06-08 23:39:00,82.028,82.08,81.993,82.076,177599998.0
2005-06-08 23:40:00,82.039,82.095,82.029,82.068,227600003.0
2005-06-08 23:41:00,82.097,82.097,82.046,82.046,246400000.0
2005-06-08 23:42:00,82.075,82.103,82.051,82.073,211000000.0
2005-06-08 23:43:00,82.056,82.097,82.056,82.062,178399996.0
2005-06-08 23:44:00,82.066,82.103,82.066,82.082,123699998.0
2005-06-08 23:45:00,82.056,82.088,82.034,82.034,243300000.0
2005-06-08 23:46:00,82.047,82.058,82.011,82.011,162500000.0
2005-06-08 23:47:00,82.009,82.067,82.009,82.06,58000000.0
2005-06-08 23:48:00,81.997,82.061,81.997,82.037,209200000.0
2005-06-08 23:49:00,82.03,82.087,82.021,82.077,185499999.0
2005-06-08 23:50:00,82.06,82.105,82.04,82.083,131500000.0
2005-06-08 23:51:00,82.069,82.086,82.032,82.086,134699998.0
2005-06-08 23:52:00,82.071,82.094,82.043,82.056,231300003.0
2005-06-08 23:53:00,82.056,82.086,82.045,82.072,240500001.0
2005-06-08 23:54:00,82.032,82.079,82.031,82.079,155100003.0
2005-06-08 23:55:00,82.087,82.1,82.062,82.076,254399998.0
2005-06-08 23:56:00,82.068,82.101,82.05,82.083,149600000.0
2005-06-08 23:57:00,82.102,82.102,82.054,82.056,193499998.0
2005-06-08 23:58:00,82.073,82.091,82.019,82.019,154300001.0
2005-06-08 23:59:00,82.049,82.107,82.024,82.049,184799999.0
2005-06-09 00:00:00,82.075,82.117,82.069,82.102,155899998.0
2005-06-09 00:01:00,82.074,82.101,82.063,82.093,217800000.0
2005-06-09 00:02:00,82.083,82.107,82.072,82.086,159200002.0
2005-06-09 00:03:00,82.08,82.122,82.069,82.09,217599999.0
2005-06-09 00:04:00,82.084,82.121,82.052,82.112,136000001.0
2005-06-09 00:05:00,82.106,82.127,82.088,82.096,183200000.0
2005-06-09 00:06:00,82.062,82.111,82.053,82.098,215799997.0
2005-06-09 00:07:00,82.089,82.112,82.072,82.089,194700000.0
2005-06-09 00:08:00,82.056,82.129,82.056,82.125,74699999.0
2005-06-09 00:09:00,82.127,82.127,82.067,82.094,184500000.0
2005-06-09 00:10:00,82.078,82.108,82.058,82.078,168400000.0
2005-06-09 00:11:00,82.056,82.125,82.052,82.115,230800003.0
2005-06-09 00:12:00,82.062,82.088,82.054,82.079,249599997.0
2005-06-09 00:13:00,82.042,82.116,82.042,82.116,220799997.0
2005-06-09 00:14:00,82.103,82.103,82.043,82.071,255499997.0
2005-06-09 00:15:00,82.063,82.101,82.057,82.064,263900000.0
2005-06-09 00:16:00,82.054,82.071,82.04,82.058,208999999.0
2005-06-09 00:17:00,82.066,82.091,82.048,82.085,186600001.0
2005-06-09 00:18:00,82.078,82.092,82.049,82.055,357099999.0
2005-06-09 00:19:00,82.068,82.089,82.037,82.072,142700000.0
2005-06-09 00:20:00,82.046,82.08,82.041,82.069,119500000.0
2005-06-09 00:21:00,82.072,82.079,82.042,82.065,154299998.0
2005-06-09 00:22:00,82.075,82.093,82.045,82.055,234599999.0
2005-06-09 00:23:00,82.067,82.086,82.04,82.07,330800000.0
2005-06-09 00:24:00,82.04,82.091,82.04,82.088,290900003.0
2005-06-09 00:25:00,82.071,82.086,82.054,82.063,229799998.0
2005-06-09 00:26:00,82.082,82.088,82.035,82.047,165400002.0
2005-06-09 00:27:00,82.087,82.1,82.037,82.062,207199998.0
2005-06-09 00:28:00,82.057,82.071,82.029,82.041,223599997.0
2005-06-09 00:29:00,82.044,82.068,82.035,82.065,93399998.0
2005-06-09 00:30:00,82.034,82.067,82.02,82.043,215099998.0
2005-06-09 00:31:00,82.057,82.071,82.036,82.045,151100001.0
2005-06-09 00:32:00,82.067,82.086,82.049,82.052,161700001.0
2005-06-09 00:33:00,82.065,82.087,82.042,82.07,231700003.0
2005-06-09 00:34:00,82.049,82.075,82.035,82.041,151399997.0
2005-06-09 00:35:00,82.049,82.079,82.047,82.059,159700001.0
2005-06-09 00:36:00,82.092,82.092,82.029,82.048,274300000.0
2005-06-09 00:37:00,82.022,82.057,82.022,82.048,154400000.0
2005-06-09 00:38:00,82.05,82.075,82.038,82.071,312099999.0
2005-06-09 00:39:00,82.037,82.079,82.037,82.064,211599999.0
2005-06-09 00:40:00,82.044,82.078,82.034,82.049,155600000.0
2005-06-09 00:41:00,82.051,82.088,82.047,82.073,124100000.0
2005-06-09 00:42:00,82.059,82.083,82.034,82.034,223099999.0
2005-06-09 00:43:00,82.052,82.078,82.021,82.052,246900000.0
2005-06-09 00:44:00,82.039,82.083,82.039,82.06,108300001.0
2005-06-09 00:45:00,82.051,82.096,82.047,82.056,159499998.0
2005-06-09 00:46:00,82.038,82.087,82.036,82.087,128100000.0
2005-06-09 00:47:00,82.041,82.084,82.034,82.084,146300002.0
2005-06-09 00:48:00,82.034,82.081,82.024,82.071,277299993.0
2005-06-09 00:49:00,82.062,82.103,82.051,82.073,142500000.0
2005-06-09 00:50:00,82.064,82.087,82.048,82.068,191800001.0
2005-06-09 00:51:00,82.038,82.087,82.034,82.063,309700004.0
2005-06-09 00:52:00,82.074,82.129,82.074,82.096,147000000.0
2005-06-09 00:53:00,82.092,82.107,82.072,82.082,110299999.0
2005-06-09 00:54:00,82.075,82.149,82.075,82.132,136300001.0
2005-06-09 00:55:00,82.123,82.158,82.108,82.118,275499996.0
2005-06-09 00:56:00,82.169,82.186,82.133,82.134,218899999.0
2005-06-09 00:57:00,82.192,82.208,82.16,82.181,255499993.0
2005-06-09 00:58:00,82.167,82.183,82.133,82.133,220799997.0
2005-06-09 00:59:00,82.125,82.147,82.108,82.138,180899998.0
2005-06-09 01:00:00,82.115,82.172,82.115,82.162,160299998.0
2005-06-09 01:01:00,82.165,82.173,82.134,82.159,236900000.0
2005-06-09 01:02:00,82.11,82.175,82.096,82.15,230499998.0
2005-06-09 01:03:00,82.153,82.191,82.117,82.117,204100001.0
2005-06-09 01:04:00,82.138,82.171,82.115,82.136,199199999.0
2005-06-09 01:05:00,82.145,82.155,82.105,82.113,157299999.0
2005-06-09 01:06:00,82.121,82.145,82.105,82.133,227800002.0
2005-06-09 01:07:00,82.133,82.171,82.125,82.137,197600000.0
2005-06-09 01:08:00,82.143,82.176,82.117,82.134,257300000.0
2005-06-09 01:09:00,82.132,82.175,82.125,82.163,346999997.0
2005-06-09 01:10:00,82.148,82.171,82.133,82.139,77500000.0
2005-06-09 01:11:00,82.125,82.172,82.12,82.133,173000001.0
2005-06-09 01:12:00,82.107,82.146,82.099,82.099,269800001.0
2005-06-09 01:13:00,82.122,82.145,82.108,82.109,221000000.0
2005-06-09 01:14:00,82.099,82.171,82.088,82.104,286399996.0
2005-06-09 01:15:00,82.152,82.162,82.099,82.099,197600005.0
2005-06-09 01:16:00,82.127,82.145,82.101,82.126,312400003.0
2005-06-09 01:17:00,82.142,82.15,82.109,82.115,259999997.0
2005-06-09 01:18:00,82.114,82.158,82.105,82.143,251400000.0
2005-06-09 01:19:00,82.142,82.174,82.136,82.15,252100002.0
2005-06-09 01:20:00,82.104,82.179,82.104,82.16,190499997.0
2005-06-09 01:21:00,82.182,82.182,82.128,82.134,171400000.0
2005-06-09 01:22:00,82.16,82.186,82.136,82.146,159299999.0
2005-06-09 01:23:00,82.157,82.177,82.119,82.119,179000000.0
2005-06-09 01:24:00,82.167,82.18,82.114,82.143,253700000.0
2005-06-09 01:25:00,82.117,82.17,82.114,82.17,261099997.0
2005-06-09 01:26:00,82.157,82.171,82.117,82.139,250200001.0
2005-06-09 01:27:00,82.103,82.143,82.088,82.104,175399998.0
2005-06-09 01:28:00,82.133,82.157,82.118,82.118,169400001.0
2005-06-09 01:29:00,82.126,82.144,82.105,82.11,187800000.0
2005-06-09 01:30:00,82.123,82.15,82.076,82.086,202199998.0
2005-06-09 01:31:00,82.125,82.144,82.09,82.103,353999999.0
2005-06-09 01:32:00,82.123,82.148,82.1,82.116,223499999.0
2005-06-09 01:33:00,82.112,82.134,82.083,82.099,164000000.0
2005-06-09 01:34:00,82.107,82.128,82.072,82.08,103100000.0
2005-06-09 01:35:00,82.113,82.135,82.072,82.087,230299999.0
2005-06-09 01:36:00,82.1,82.127,82.09,82.125,180000002.0
2005-06-09 01:37:00,82.142,82.154,82.095,82.117,147500001.0
2005-06-09 01:38:00,82.088,82.13,82.082,82.083,143900000.0
2005-06-09 01:39:00,82.103,82.157,82.084,82.125,142000001.0
2005-06-09 01:40:00,82.152,82.188,82.121,82.173,306300001.0
2005-06-09 01:41:00,82.165,82.2,82.142,82.143,194900000.0
2005-06-09 01:42:00,82.138,82.214,82.123,82.207,137299999.0
2005-06-09 01:43:00,82.18,82.187,82.137,82.137,150200000.0
2005-06-09 01:44:00,82.157,82.178,82.142,82.151,210800003.0
2005-06-09 01:45:00,82.163,82.203,82.158,82.2,190200003.0
2005-06-09 01:46:00,82.173,82.198,82.153,82.175,208300001.0
2005-06-09 01:47:00,82.163,82.22,82.14,82.203,183900002.0
2005-06-09 01:48:00,82.166,82.197,82.144,82.149,155800000.0
2005-06-09 01:49:00,82.15,82.18,82.136,82.168,222300003.0
2005-06-09 01:50:00,82.118,82.167,82.098,82.143,156599994.0
2005-06-09 01:51:00,82.113,82.145,82.099,82.121,115600000.0
2005-06-09 01:52:00,82.145,82.156,82.11,82.11,256300001.0
2005-06-09 01:53:00,82.122,82.16,82.106,82.128,193799998.0
2005-06-09 01:54:00,82.144,82.165,82.101,82.12,132299999.0
2005-06-09 01:55:00,82.132,82.158,82.114,82.123,181299999.0
2005-06-09 01:56:00,82.113,82.164,82.098,82.117,175899997.0
2005-06-09 01:57:00,82.106,82.149,82.106,82.129,267900001.0
2005-06-09 01:58:00,82.104,82.167,82.104,82.104,216199999.0
2005-06-09 01:59:00,82.115,82.172,82.098,82.152,290899997.0
2005-06-09 02:00:00,82.167,82.172,82.118,82.138,210200002.0
2005-06-09 02:01:00,82.116,82.14,82.067,82.067,208999998.0
2005-06-09 02:02:00,82.087,82.136,82.081,82.136,234299999.0
2005-06-09 02:03:00,82.094,82.139,82.087,82.12,131900000.0
2005-06-09 02:04:00,82.111,82.154,82.085,82.102,160599997.0
2005-06-09 02:05:00,82.134,82.134,82.073,82.073,137899998.0
2005-06-09 02:06:00,82.113,82.126,82.079,82.109,203800000.0
2005-06-09 02:07:00,82.118,82.132,82.089,82.096,207000001.0
2005-06-09 02:08:00,82.09,82.133,82.084,82.117,194800000.0
2005-06-09 02:09:00,82.133,82.148,82.09,82.098,90399999.0
2005-06-09 02:10:00,82.085,82.116,82.074,82.101,164799999.0
2005-06-09 02:11:00,82.069,82.111,82.063,82.079,307000000.0
2005-06-09 02:12:00,82.112,82.123,82.063,82.085,251599999.0
2005-06-09 02:13:00,82.056,82.096,82.053,82.075,176099999.0
2005-06-09 02:14:00,82.073,82.099,82.06,82.071,278599995.0
2005-06-09 02:15:00,82.098,82.111,82.054,82.079,285000002.0
2005-06-09 02:16:00,82.069,82.1,82.053,82.083,138200000.0
2005-06-09 02:17:00,82.098,82.115,82.073,82.086,209799996.0
2005-06-09 02:18:00,82.063,82.125,82.063,82.113,216899997.0
2005-06-09 02:19:00,82.101,82.115,82.079,82.089,194400002.0
2005-06-09 02:20:00,82.112,82.124,82.073,82.078,148799997.0
2005-06-09 02:21:00,82.084,82.1,82.053,82.066,151099997.0
2005-06-09 02:22:00,82.09,82.12,82.049,82.049,257300002.0
2005-06-09 02:23:00,82.074,82.114,82.056,82.069,215699998.0
2005-06-09 02:24:00,82.074,82.108,82.067,82.088,298300001.0
2005-06-09 02:25:00,82.092,82.114,82.069,82.086,191400001.0
2005-06-09 02:26:00,82.056,82.121,82.053,82.117,147200000.0
2005-06-09 02:27:00,82.068,82.13,82.053,82.13,298900002.0
2005-06-09 02:28:00,82.088,82.122,82.067,82.089,245100003.0
2005-06-09 02:29:00,82.079,82.106,82.035,82.035,135200000.0
2005-06-09 02:30:00,82.087,82.11,82.035,82.05,211299999.0
2005-06-09 02:31:00,82.043,82.081,82.041,82.07,275300003.0
2005-06-09 02:32:00,82.03,82.085,82.03,82.082,206100001.0
2005-06-09 02:33:00,82.042,82.092,82.035,82.068,305999999.0
2005-06-09 02:34:00,82.063,82.068,82.031,82.034,96199998.0
2005-06-09 02:35:00,82.02,82.064,82.017,82.019,174499998.0
2005-06-09 02:36:00,82.055,82.077,82.03,82.075,234100001.0
2005-06-09 02:37:00,82.047,82.071,82.018,82.05,253499996.0
2005-06-09 02:38:00,82.039,82.07,82.015,82.061,269299998.0
2005-06-09 02:39:00,82.012,82.091,82.011,82.074,219599999.0
2005-06-09 02:40:00,82.045,82.085,82.043,82.074,182399999.0
2005-06-09 02:41:00,82.056,82.109,82.05,82.091,186099997.0
2005-06-09 02:42:00,82.087,82.101,82.057,82.057,171600000.0
2005-06-09 02:43:00,82.077,82.127,82.048,82.127,186200002.0
2005-06-09 02:44:00,82.093,82.117,82.078,82.079,178499997.0
2005-06-09 02:45:00,82.08,82.12,82.072,82.088,212299998.0
2005-06-09 02:46:00,82.086,82.117,82.054,82.091,269200000.0
2005-06-09 02:47:00,82.097,82.117,82.063,82.085,302099995.0
2005-06-09 02:48:00,82.07,82.114,82.054,82.065,201599999.0
2005-06-09 02:49:00,82.041,82.124,82.041,82.11,168700003.0
2005-06-09 02:50:00,82.091,82.113,82.064,82.072,349599998.0
2005-06-09 02:51:00,82.085,82.112,82.068,82.077,160599998.0
2005-06-09 02:52:00,82.087,82.112,82.067,82.081,156300000.0
2005-06-09 02:53:00,82.094,82.107,82.065,82.079,149000001.0
2005-06-09 02:54:00,82.063,82.106,82.054,82.061,111300000.0
2005-06-09 02:55:00,82.07,82.118,82.063,82.109,136100002.0
2005-06-09 02:56:00,82.083,82.112,82.062,82.069,270499996.0
2005-06-09 02:57:00,82.074,82.114,82.053,82.114,303700001.0
2005-06-09 02:58:00,82.053,82.093,82.026,82.065,265300003.0
2005-06-09 02:59:00,82.053,82.09,82.037,82.053,201499998.0
2005-06-09 03:00:00,82.1,82.114,82.052,82.059,227399996.0
2005-06-09 03:01:00,82.087,82.099,82.06,82.077,218500001.0
2005-06-09 03:02:00,82.092,82.114,82.058,82.07,185199997.0
2005-06-09 03:03:00,82.082,82.084,82.04,82.064,241299999.0
2005-06-09 03:04:00,82.056,82.087,82.037,82.051,249200002.0
2005-06-09 03:05:00,82.064,82.089,82.045,82.053,196800002.0
2005-06-09 03:06:00,82.063,82.071,82.032,82.039,153000000.0
2005-06-09 03:07:00,82.03,82.073,82.025,82.035,150900000.0
2005-06-09 03:08:00,82.075,82.085,82.038,82.06,193399999.0
2005-06-09 03:09:00,82.009,82.104,82.004,82.104,230600001.0
2005-06-09 03:10:00,82.063,82.099,82.049,82.055,112400000.0
2005-06-09 03:11:00,82.1,82.109,82.059,82.065,128300001.0
2005-06-09 03:12:00,82.071,82.085,82.051,82.072,233699998.0
2005-06-09 03:13:00,82.061,82.093,82.06,82.087,197399999.0
2005-06-09 03:14:00,82.077,82.083,82.041,82.059,303099998.0
2005-06-09 03:15:00,82.083,82.084,82.049,82.064,171600000.0
2005-06-09 03:16:00,82.058,82.084,82.035,82.071,151500000.0
2005-06-09 03:17:00,82.077,82.1,82.043,82.074,219800000.0
2005-06-09 03:18:00,82.07,82.079,82.03,82.035,155200001.0
2005-06-09 03:19:00,82.047,82.073,82.011,82.028,163500000.0
2005-06-09 03:20:00,82.034,82.095,82.028,82.047,247299998.0
2005-06-09 03:21:00,82.044,82.078,82.031,82.065,116900002.0
2005-06-09 03:22:00,82.065,82.093,82.051,82.062,231199999.0
2005-06-09 03:23:00,82.073,82.095,82.061,82.095,116600002.0
2005-06-09 03:24:00,82.068,82.098,82.046,82.06,174299998.0
2005-06-09 03:25:00,82.033,82.107,82.028,82.092,189399999.0
2005-06-09 03:26:00,82.043,82.106,82.023,82.064,299900000.0
2005-06-09 03:27:00,82.066,82.092,82.034,82.055,187699998.0
2005-06-09 03:28:00,82.079,82.092,82.044,82.048,193500003.0
2005-06-09 03:29:00,82.053,82.086,82.029,82.051,211700001.0
2005-06-09 03:30:00,82.091,82.186,82.067,82.119,290699998.0
2005-06-09 03:31:00,82.087,82.151,82.087,82.14,232999998.0
2005-06-09 03:32:00,82.091,82.143,82.09,82.134,255799997.0
2005-06-09 03:33:00,82.095,82.123,82.072,82.096,275100002.0
2005-06-09 03:34:00,82.058,82.101,82.039,82.088,326599994.0
2005-06-09 03:35:00,82.084,82.106,82.024,82.096,155000003.0
2005-06-09 03:36:00,82.096,82.134,82.074,82.103,230900002.0
2005-06-09 03:37:00,82.107,82.126,82.071,82.081,213700000.0
2005-06-09 03:38:00,82.08,82.137,82.072,82.137,211099997.0
2005-06-09 03:39:00,82.117,82.117,82.069,82.071,115599999.0
2005-06-09 03:40:00,82.09,82.112,82.053,82.09,298100003.0
2005-06-09 03:41:00,82.129,82.158,82.076,82.133,106900000.0
2005-06-09 03:42:00,82.115,82.155,82.086,82.129,336999999.0
2005-06-09 03:43:00,82.077,82.171,82.077,82.105,332999998.0
2005-06-09 03:44:00,82.153,82.214,82.141,82.17,283699997.0
2005-06-09 03:45:00,82.161,82.203,82.139,82.194,203400001.0
2005-06-09 03:46:00,82.165,82.202,82.153,82.192,216500001.0
2005-06-09 03:47:00,82.204,82.21,82.135,82.205,179700005.0
2005-06-09 03:48:00,82.17,82.193,82.149,82.166,171900001.0
2005-06-09 03:49:00,82.192,82.199,82.159,82.18,184399998.0
2005-06-09 03:50:00,82.169,82.187,82.146,82.166,227200001.0
2005-06-09 03:51:00,82.173,82.176,82.132,82.163,133800002.0
2005-06-09 03:52:00,82.197,82.204,82.15,82.194,237699998.0
2005-06-09 03:53:00,82.168,82.214,82.149,82.19,149400000.0
2005-06-09 03:54:00,82.18,82.239,82.161,82.196,194699999.0
2005-06-09 03:55:00,82.179,82.21,82.177,82.204,251100001.0
2005-06-09 03:56:00,82.2,82.208,82.161,82.188,262500001.0
2005-06-09 03:57:00,82.212,82.243,82.195,82.201,240300001.0
2005-06-09 03:58:00,82.185,82.25,82.179,82.25,176300002.0
2005-06-09 03:59:00,82.258,82.258,82.19,82.206,256700002.0
2005-06-09 04:00:00,82.257,82.257,82.198,82.214,276700003.0
2005-06-09 04:01:00,82.217,82.23,82.193,82.208,163200000.0
2005-06-09 04:02:00,82.205,82.251,82.181,82.247,176000000.0
2005-06-09 04:03:00,82.27,82.28,82.22,82.227,239900000.0
2005-06-09 04:04:00,82.262,82.271,82.213,82.243,150400000.0
2005-06-09 04:05:00,82.248,82.266,82.225,82.244,173100001.0
2005-06-09 04:06:00,82.254,82.282,82.229,82.259,218599999.0
2005-06-09 04:07:00,82.292,82.329,82.255,82.329,302899997.0
2005-06-09 04:08:00,82.256,82.304,82.25,82.265,218300002.0
2005-06-09 04:09:00,82.261,82.294,82.252,82.27,284399997.0
2005-06-09 04:10:00,82.27,82.31,82.269,82.303,87599999.0
2005-06-09 04:11:00,82.282,82.306,82.264,82.293,144399999.0
2005-06-09 04:12:00,82.292,82.302,82.258,82.263,198700004.0
2005-06-09 04:13:00,82.264,82.293,82.25,82.268,247499997.0
2005-06-09 04:14:00,82.262,82.289,82.249,82.268,218899998.0
2005-06-09 04:15:00,82.255,82.303,82.255,82.277,169999998.0
2005-06-09 04:16:00,82.279,82.294,82.241,82.254,253800002.0
2005-06-09 04:17:00,82.241,82.305,82.241,82.259,133600000.0
2005-06-09 04:18:00,82.304,82.308,82.248,82.248,161700000.0
2005-06-09 04:19:00,82.292,82.304,82.255,82.282,277100000.0
2005-06-09 04:20:00,82.272,82.297,82.265,82.275,283899998.0
2005-06-09 04:21:00,82.274,82.299,82.256,82.273,270400000.0
2005-06-09 04:22:00,82.282,82.31,82.269,82.292,137900000.0
2005-06-09 04:23:00,82.307,82.307,82.268,82.27,236499993.0
2005-06-09 04:24:00,82.261,82.301,82.25,82.284,102400000.0
2005-06-09 04:25:00,82.282,82.304,82.268,82.286,277100002.0
2005-06-09 04:26:00,82.259,82.306,82.256,82.257,167999999.0
2005-06-09 04:27:00,82.278,82.304,82.251,82.283,186599999.0
2005-06-09 04:28:00,82.263,82.302,82.244,82.291,139600000.0
2005-06-09 04:29:00,82.271,82.316,82.271,82.308,176500000.0
2005-06-09 04:30:00,82.288,82.316,82.27,82.284,238699996.0
2005-06-09 04:31:00,82.282,82.304,82.268,82.301,348100002.0
2005-06-09 04:32:00,82.258,82.302,82.246,82.246,269899999.0
2005-06-09 04:33:00,82.261,82.289,82.234,82.265,221600001.0
2005-06-09 04:34:00,82.23,82.278,82.227,82.237,133200000.0
2005-06-09 04:35:00,82.251,82.281,82.231,82.281,178399998.0
2005-06-09 04:36:00,82.239,82.271,82.204,82.206,241399998.0
2005-06-09 04:37:00,82.216,82.247,82.189,82.195,143699999.0
2005-06-09 04:38:00,82.221,82.262,82.194,82.256,238099998.0
2005-06-09 04:39:00,82.259,82.273,82.212,82.253,132800001.0
2005-06-09 04:40:00,82.249,82.253,82.209,82.21,212000000.0
2005-06-09 04:41:00,82.221,82.244,82.204,82.213,220699998.0
2005-06-09 04:42:00,82.237,82.255,82.186,82.221,311199998.0
2005-06-09 04:43:00,82.208,82.246,82.198,82.2,157100001.0
2005-06-09 04:44:00,82.205,82.239,82.187,82.204,169599998.0
2005-06-09 04:45:00,82.195,82.241,82.188,82.241,247599997.0
2005-06-09 04:46:00,82.206,82.243,82.183,82.197,166299999.0
2005-06-09 04:47:00,82.219,82.257,82.204,82.232,150999999.0
2005-06-09 04:48:00,82.205,82.243,82.198,82.228,171100002.0
2005-06-09 04:49:00,82.217,82.256,82.203,82.229,239799996.0
2005-06-09 04:50:00,82.207,82.246,82.191,82.229,177299997.0
2005-06-09 04:51:00,82.222,82.248,82.203,82.221,232999999.0
2005-06-09 04:52:00,82.238,82.247,82.208,82.21,150200000.0
2005-06-09 04:53:00,82.21,82.246,82.184,82.197,263200001.0
2005-06-09 04:54:00,82.19,82.23,82.164,82.183,309499996.0
2005-06-09 04:55:00,82.162,82.221,82.162,82.187,178400002.0
2005-06-09 04:56:00,82.175,82.208,82.159,82.184,166900001.0
2005-06-09 04:57:00,82.182,82.209,82.164,82.173,134600000.0
2005-06-09 04:58:00,82.193,82.229,82.167,82.202,134500000.0
2005-06-09 04:59:00,82.193,82.22,82.163,82.178,129499998.0
2005-06-09 05:00:00,82.207,82.211,82.181,82.189,210999997.0
2005-06-09 05:01:00,82.208,82.221,82.182,82.192,261600002.0
2005-06-09 05:02:00,82.204,82.224,82.189,82.2,247100001.0
2005-06-09 05:03:00,82.189,82.231,82.187,82.22,101399999.0
2005-06-09 05:04:00,82.201,82.231,82.181,82.229,143299999.0
2005-06-09 05:05:00,82.198,82.222,82.174,82.181,118999999.0
2005-06-09 05:06:00,82.22,82.231,82.178,82.178,215400000.0
2005-06-09 05:07:00,82.188,82.227,82.168,82.186,196499999.0
2005-06-09 05:08:00,82.172,82.228,82.172,82.218,138400002.0
2005-06-09 05:09:00,82.198,82.222,82.171,82.195,207300000.0
2005-06-09 05:10:00,82.195,82.211,82.175,82.187,159500002.0
2005-06-09 05:11:00,82.215,82.218,82.158,82.184,341199996.0
2005-06-09 05:12:00,82.202,82.219,82.17,82.192,140399997.0
2005-06-09 05:13:00,82.19,82.22,82.177,82.2,219300000.0
2005-06-09 05:14:00,82.205,82.214,82.163,82.169,304499998.0
2005-06-09 05:15:00,82.176,82.211,82.159,82.192,311199997.0
2005-06-09 05:16:00,82.169,82.197,82.146,82.171,160200000.0
2005-06-09 05:17:00,82.157,82.194,82.145,82.163,212899998.0
2005-06-09 05:18:00,82.155,82.189,82.135,82.136,142600001.0
2005-06-09 05:19:00,82.138,82.194,82.138,82.139,157399999.0
2005-06-09 05:20:00,82.138,82.171,82.12,82.123,157599996.0
2005-06-09 05:21:00,82.133,82.168,82.113,82.144,288900004.0
2005-06-09 05:22:00,82.132,82.181,82.132,82.18,315399998.0
2005-06-09 05:23:00,82.094,82.153,82.094,82.143,156100003.0
2005-06-09 05:24:00,82.106,82.143,82.088,82.119,202300004.0
2005-06-09 05:25:00,82.133,82.145,82.104,82.124,102900000.0
2005-06-09 05:26:00,82.099,82.153,82.098,82.143,198499996.0
2005-06-09 05:27:00,82.131,82.149,82.098,82.118,281099997.0
2005-06-09 05:28:00,82.123,82.161,82.099,82.116,202400000.0
2005-06-09 05:29:00,82.107,82.156,82.09,82.134,201100000.0
2005-06-09 05:30:00,82.152,82.165,82.111,82.142,220200000.0
2005-06-09 05:31:00,82.085,82.165,82.085,82.116,193299999.0
2005-06-09 05:32:00,82.151,82.168,82.118,82.126,151300000.0
2005-06-09 05:33:00,82.163,82.182,82.115,82.127,229999998.0
2005-06-09 05:34:00,82.117,82.142,82.094,82.107,115699998.0
2005-06-09 05:35:00,82.105,82.126,82.087,82.109,236200003.0
2005-06-09 05:36:00,82.122,82.139,82.082,82.082,149899998.0
2005-06-09 05:37:00,82.117,82.153,82.102,82.128,156099999.0
2005-06-09 05:38:00,82.16,82.16,82.088,82.089,243899999.0
2005-06-09 05:39:00,82.105,82.138,82.102,82.115,107500002.0
2005-06-09 05:40:00,82.092,82.151,82.085,82.097,271300001.0
2005-06-09 05:41:00,82.073,82.127,82.064,82.104,292400000.0
2005-06-09 05:42:00,82.101,82.127,82.077,82.084,217000001.0
2005-06-09 05:43:00,82.055,82.127,82.055,82.107,190200000.0
2005-06-09 05:44:00,82.088,82.125,82.078,82.086,191800000.0
2005-06-09 05:45:00,82.07,82.123,82.07,82.119,151300001.0
2005-06-09 05:46:00,82.126,82.16,82.114,82.13,98300001.0
2005-06-09 05:47:00,82.157,82.164,82.114,82.114,169499998.0
2005-06-09 05:48:00,82.125,82.152,82.094,82.15,219500000.0
2005-06-09 05:49:00,82.143,82.171,82.131,82.131,197399999.0
2005-06-09 05:50:00,82.126,82.165,82.121,82.137,109400000.0
2005-06-09 05:51:00,82.144,82.161,82.13,82.152,198199997.0
2005-06-09 05:52:00,82.098,82.134,82.098,82.128,209099997.0
2005-06-09 05:53:00,82.127,82.14,82.099,82.099,350000000.0
2005-06-09 05:54:00,82.13,82.145,82.085,82.085,217399999.0
2005-06-09 05:55:00,82.098,82.126,82.08,82.1,221200001.0
2005-06-09 05:56:00,82.11,82.147,82.097,82.145,132599999.0
2005-06-09 05:57:00,82.112,82.125,82.078,82.085,177399999.0
2005-06-09 05:58:00,82.098,82.145,82.098,82.126,209100001.0
2005-06-09 05:59:00,82.138,82.167,82.105,82.117,179400003.0
2005-06-09 06:00:00,82.123,82.157,82.108,82.108,226099999.0
2005-06-09 06:01:00,82.136,82.151,82.11,82.117,205700001.0
2005-06-09 06:02:00,82.122,82.152,82.107,82.112,190100000.0
2005-06-09 06:03:00,82.13,82.161,82.109,82.145,214399997.0
2005-06-09 06:04:00,82.116,82.169,82.11,82.152,200100003.0
2005-06-09 06:05:00,82.146,82.183,82.125,82.167,129100000.0
2005-06-09 06:06:00,82.175,82.175,82.137,82.154,163400000.0
2005-06-09 06:07:00,82.131,82.173,82.122,82.137,195000001.0
2005-06-09 06:08:00,82.152,82.18,82.137,82.169,142100000.0
2005-06-09 06:09:00,82.154,82.191,82.144,82.188,214599998.0
2005-06-09 06:10:00,82.154,82.174,82.128,82.163,184900002.0
2005-06-09 06:11:00,82.178,82.192,82.149,82.168,311800001.0
2005-06-09 06:12:00,82.178,82.2,82.161,82.173,191300000.0
2005-06-09 06:13:00,82.165,82.185,82.139,82.167,178100000.0
2005-06-09 06:14:00,82.146,82.19,82.143,82.16,255200002.0
2005-06-09 06:15:00,82.182,82.223,82.168,82.19,253800000.0
2005-06-09 06:16:00,82.183,82.221,82.166,82.2,171999999.0
2005-06-09 06:17:00,82.205,82.205,82.146,82.156,73799999.0
2005-06-09 06:18:00,82.193,82.216,82.174,82.191,248800003.0
2005-06-09 06:19:00,82.202,82.221,82.157,82.174,251899999.0
2005-06-09 06:20:00,82.164,82.226,82.164,82.203,158799999.0
2005-06-09 06:21:00,82.192,82.22,82.174,82.199,143300000.0
2005-06-09 06:22:00,82.202,82.221,82.168,82.173,174700000.0
2005-06-09 06:23:00,82.177,82.205,82.174,82.202,207100003.0
2005-06-09 06:24:00,82.173,82.206,82.171,82.193,233999999.0
2005-06-09 06:25:00,82.175,82.221,82.162,82.182,289399998.0
2005-06-09 06:26:00,82.17,82.213,82.17,82.201,235200003.0
2005-06-09 06:27:00,82.228,82.233,82.183,82.183,139699999.0
2005-06-09 06:28:00,82.199,82.208,82.18,82.185,158900003.0
2005-06-09 06:29:00,82.182,82.214,82.157,82.214,106100001.0
2005-06-09 06:30:00,82.161,82.225,82.161,82.225,173999995.0
2005-06-09 06:31:00,82.19,82.208,82.164,82.167,204899997.0
2005-06-09 06:32:00,82.199,82.229,82.182,82.205,194700002.0
2005-06-09 06:33:00,82.197,82.228,82.187,82.215,242099996.0
2005-06-09 06:34:00,82.17,82.223,82.161,82.192,242199998.0
2005-06-09 06:35:00,82.18,82.225,82.17,82.207,140499999.0
2005-06-09 06:36:00,82.198,82.23,82.192,82.213,180600000.0
2005-06-09 06:37:00,82.226,82.239,82.201,82.23,260600002.0
2005-06-09 06:38:00,82.2,82.237,82.181,82.224,341400002.0
2005-06-09 06:39:00,82.192,82.228,82.187,82.218,206900000.0
2005-06-09 06:40:00,82.232,82.241,82.193,82.193,148200000.0
2005-06-09 06:41:00,82.235,82.244,82.191,82.197,126300001.0
2005-06-09 06:42:00,82.247,82.258,82.176,82.212,299799997.0
2005-06-09 06:43:00,82.223,82.244,82.208,82.225,222099999.0
2005-06-09 06:44:00,82.231,82.258,82.219,82.227,165100001.0
2005-06-09 06:45:00,82.205,82.255,82.201,82.235,149300000.0
2005-06-09 06:46:00,82.208,82.244,82.186,82.22,139299999.0
2005-06-09 06:47:00,82.205,82.243,82.182,82.201,340099996.0
2005-06-09 06:48:00,82.184,82.231,82.167,82.209,140999998.0
2005-06-09 06:49:00,82.188,82.23,82.184,82.217,207100004.0
2005-06-09 06:50:00,82.217,82.235,82.19,82.197,239099999.0
2005-06-09 06:51:00,82.205,82.231,82.186,82.21,269400002.0
2005-06-09 06:52:00,82.199,82.221,82.189,82.212,154800001.0
2005-06-09 06:53:00,82.203,82.226,82.189,82.217,123400001.0
2005-06-09 06:54:00,82.207,82.252,82.197,82.209,275600001.0
2005-06-09 06:55:00,82.217,82.232,82.201,82.225,260900001.0
2005-06-09 06:56:00,82.209,82.243,82.193,82.224,256699997.0
2005-06-09 06:57:00,82.229,82.244,82.205,82.225,199699999.0
2005-06-09 06:58:00,82.206,82.264,82.206,82.241,218100000.0
2005-06-09 06:59:00,82.244,82.277,82.236,82.253,206800000.0
2005-06-09 07:00:00,82.232,82.265,82.229,82.255,173400000.0
2005-06-09 07:01:00,82.231,82.245,82.202,82.202,124000000.0
2005-06-09 07:02:00,82.237,82.237,82.184,82.187,320499997.0
2005-06-09 07:03:00,82.192,82.231,82.186,82.202,203100001.0
2005-06-09 07:04:00,82.206,82.22,82.163,82.163,166000001.0
2005-06-09 07:05:00,82.19,82.218,82.181,82.188,282499995.0
2005-06-09 07:06:00,82.197,82.226,82.182,82.196,116599999.0
2005-06-09 07:07:00,82.191,82.213,82.155,82.196,183200000.0
2005-06-09 07:08:00,82.167,82.223,82.167,82.196,201299999.0
2005-06-09 07:09:00,82.166,82.214,82.166,82.189,217000000.0
2005-06-09 07:10:00,82.162,82.186,82.162,82.185,122100000.0
2005-06-09 07:11:00,82.207,82.211,82.149,82.154,155799998.0
2005-06-09 07:12:00,82.168,82.198,82.153,82.183,133599998.0
2005-06-09 07:13:00,82.145,82.199,82.139,82.181,201300000.0
2005-06-09 07:14:00,82.21,82.213,82.167,82.185,245700003.0
2005-06-09 07:15:00,82.212,82.218,82.16,82.17,271200000.0
2005-06-09 07:16:00,82.145,82.203,82.145,82.155,193000000.0
2005-06-09 07:17:00,82.204,82.209,82.173,82.175,145300001.0
2005-06-09 07:18:00,82.183,82.219,82.171,82.179,148700000.0
2005-06-09 07:19:00,82.181,82.227,82.17,82.195,298300003.0
2005-06-09 07:20:00,82.192,82.237,82.187,82.225,159500000.0
2005-06-09 07:21:00,82.194,82.238,82.175,82.196,245200001.0
2005-06-09 07:22:00,82.178,82.212,82.17,82.19,281899998.0
2005-06-09 07:23:00,82.14,82.181,82.123,82.149,192499997.0
2005-06-09 07:24:00,82.152,82.184,82.144,82.18,149300001.0
2005-06-09 07:25:00,82.175,82.228,82.158,82.209,264100001.0
2005-06-09 07:26:00,82.192,82.206,82.159,82.19,286900004.0
2005-06-09 07:27:00,82.158,82.215,82.155,82.184,173000002.0
2005-06-09 07:28:00,82.163,82.216,82.153,82.186,164000000.0
2005-06-09 07:29:00,82.213,82.229,82.189,82.211,221500000.0
2005-06-09 07:30:00,82.192,82.221,82.181,82.181,136100000.0
2005-06-09 07:31:00,82.188,82.215,82.167,82.187,163500000.0
2005-06-09 07:32:00,82.193,82.21,82.152,82.173,151699999.0
2005-06-09 07:33:00,82.175,82.191,82.154,82.154,279799997.0
2005-06-09 07:34:00,82.178,82.204,82.133,82.15,135400000.0
2005-06-09 07:35:00,82.146,82.196,82.133,82.133,268600000.0
2005-06-09 07:36:00,82.15,82.195,82.135,82.157,306500000.0
2005-06-09 07:37:00,82.153,82.186,82.144,82.18,113899999.0
2005-06-09 07:38:00,82.147,82.191,82.147,82.173,132700000.0
2005-06-09 07:39:00,82.184,82.184,82.146,82.178,180099999.0
2005-06-09 07:40:00,82.131,82.198,82.116,82.184,149699998.0
2005-06-09 07:41:00,82.163,82.187,82.15,82.159,268200001.0
2005-06-09 07:42:00,82.145,82.196,82.145,82.196,211200002.0
2005-06-09 07:43:00,82.155,82.178,82.134,82.156,147700002.0
2005-06-09 07:44:00,82.148,82.177,82.125,82.16,140200001.0
2005-06-09 07:45:00,82.149,82.174,82.126,82.15,145199999.0
2005-06-09 07:46:00,82.094,82.142,82.094,82.142,114199998.0
2005-06-09 07:47:00,82.12,82.159,82.11,82.142,211000000.0
2005-06-09 07:48:00,82.15,82.158,82.124,82.145,190800000.0
2005-06-09 07:49:00,82.165,82.18,82.131,82.157,220800001.0
2005-06-09 07:50:00,82.145,82.174,82.099,82.129,237800001.0
2005-06-09 07:51:00,82.135,82.188,82.126,82.188,238000001.0
2005-06-09 07:52:00,82.136,82.178,82.134,82.175,200100000.0
2005-06-09 07:53:00,82.163,82.186,82.147,82.163,196199998.0
2005-06-09 07:54:00,82.138,82.191,82.138,82.157,353199999.0
2005-06-09 07:55:00,82.178,82.199,82.162,82.167,296500003.0
2005-06-09 07:56:00,82.153,82.207,82.143,82.207,231099999.0
2005-06-09 07:57:00,82.228,82.24,82.189,82.204,180999998.0
2005-06-09 07:58:00,82.196,82.235,82.196,82.208,99799999.0
2005-06-09 07:59:00,82.217,82.245,82.196,82.227,158899997.0
2005-06-09 08:00:00,82.224,82.246,82.182,82.194,252500000.0
2005-06-09 08:01:00,82.21,82.226,82.184,82.213,215000001.0
2005-06-09 08:02:00,82.202,82.235,82.199,82.212,133600001.0
2005-06-09 08:03:00,82.206,82.227,82.183,82.195,299299999.0
2005-06-09 08:04:00,82.219,82.237,82.196,82.212,288000001.0
2005-06-09 08:05:00,82.242,82.252,82.187,82.187,291400001.0
2005-06-09 08:06:00,82.216,82.263,82.216,82.255,114399999.0
2005-06-09 08:07:00,82.248,82.287,82.229,82.254,284700002.0
2005-06-09 08:08:00,82.234,82.299,82.234,82.299,181899994.0
2005-06-09 08:09:00,82.263,82.325,82.24,82.298,251100004.0
2005-06-09 08:10:00,82.289,82.312,82.255,82.285,232200001.0
2005-06-09 08:11:00,82.292,82.302,82.239,82.255,224199998.0
2005-06-09 08:12:00,82.237,82.239,82.083,82.133,203400003.0
2005-06-09 08:13:00,82.205,82.241,82.147,82.219,211600002.0
2005-06-09 08:14:00,82.231,82.267,82.22,82.248,259699999.0
2005-06-09 08:15:00,82.251,82.269,82.203,82.231,144000001.0
2005-06-09 08:16:00,82.226,82.273,82.196,82.213,246400001.0
2005-06-09 08:17:00,82.207,82.229,82.195,82.223,128899998.0
2005-06-09 08:18:00,82.205,82.222,82.181,82.186,145499999.0
2005-06-09 08:19:00,82.207,82.226,82.188,82.2,175900003.0
2005-06-09 08:20:00,82.181,82.226,82.177,82.219,176999999.0
2005-06-09 08:21:00,82.214,82.231,82.168,82.168,288200003.0
2005-06-09 08:22:00,82.143,82.252,82.126,82.252,135800000.0
2005-06-09 08:23:00,82.213,82.258,82.206,82.244,181299999.0
2005-06-09 08:24:00,82.219,82.252,82.212,82.252,49500001.0
2005-06-09 08:25:00,82.206,82.258,82.206,82.246,159500001.0
2005-06-09 08:26:00,82.242,82.254,82.212,82.224,146700001.0
2005-06-09 08:27:00,82.257,82.29,82.25,82.279,155699998.0
2005-06-09 08:28:00,82.24,82.276,82.226,82.251,291000000.0
2005-06-09 08:29:00,82.234,82.281,82.228,82.27,145099998.0
2005-06-09 08:30:00,82.238,82.281,82.226,82.251,265300006.0
2005-06-09 08:31:00,82.26,82.297,82.255,82.288,155200000.0
2005-06-09 08:32:00,82.271,82.301,82.265,82.283,221499995.0
2005-06-09 08:33:00,82.283,82.299,82.26,82.278,318999997.0
2005-06-09 08:34:00,82.292,82.315,82.269,82.271,227799997.0
2005-06-09 08:35:00,82.262,82.315,82.252,82.315,134700000.0
2005-06-09 08:36:00,82.269,82.305,82.268,82.271,135700000.0
2005-06-09 08:37:00,82.298,82.316,82.27,82.273,190700001.0
2005-06-09 08:38:00,82.265,82.281,82.234,82.261,207799999.0
2005-06-09 08:39:00,82.227,82.281,82.227,82.248,196599998.0
2005-06-09 08:40:00,82.236,82.28,82.219,82.257,234699995.0
2005-06-09 08:41:00,82.235,82.271,82.223,82.239,153699998.0
2005-06-09 08:42:00,82.218,82.297,82.205,82.242,257299999.0
2005-06-09 08:43:00,82.235,82.272,82.212,82.224,210300000.0
2005-06-09 08:44:00,82.197,82.239,82.193,82.219,272199999.0
2005-06-09 08:45:00,82.222,82.278,82.212,82.257,175299996.0
2005-06-09 08:46:00,82.211,82.23,82.194,82.208,234999997.0
2005-06-09 08:47:00,82.187,82.22,82.183,82.194,194000001.0
2005-06-09 08:48:00,82.193,82.215,82.176,82.178,155899998.0
2005-06-09 08:49:00,82.154,82.228,82.15,82.228,160600000.0
2005-06-09 08:50:00,82.2,82.216,82.168,82.189,142999998.0
2005-06-09 08:51:00,82.204,82.224,82.173,82.173,228500002.0
2005-06-09 08:52:00,82.185,82.216,82.175,82.201,178700001.0
2005-06-09 08:53:00,82.196,82.217,82.17,82.194,198799998.0
2005-06-09 08:54:00,82.205,82.244,82.178,82.242,190299999.0
2005-06-09 08:55:00,82.198,82.228,82.173,82.228,226800001.0
2005-06-09 08:56:00,82.197,82.237,82.193,82.23,208700001.0
2005-06-09 08:57:00,82.223,82.27,82.21,82.234,225299999.0
2005-06-09 08:58:00,82.233,82.252,82.185,82.185,231700003.0
2005-06-09 08:59:00,82.22,82.231,82.201,82.206,185300001.0
2005-06-09 09:00:00,82.206,82.225,82.182,82.201,246400000.0
2005-06-09 09:01:00,82.197,82.217,82.146,82.159,181500000.0
2005-06-09 09:02:00,82.162,82.211,82.153,82.185,190799999.0
2005-06-09 09:03:00,82.182,82.197,82.165,82.176,206500000.0
2005-06-09 09:04:00,82.193,82.208,82.154,82.154,354399998.0
2005-06-09 09:05:00,82.207,82.214,82.171,82.172,213999999.0
2005-06-09 09:06:00,82.186,82.204,82.163,82.18,97000002.0
2005-06-09 09:07:00,82.186,82.232,82.186,82.217,204100000.0
2005-06-09 09:08:00,82.199,82.23,82.181,82.184,176800001.0
2005-06-09 09:09:00,82.136,82.231,82.136,82.214,263800002.0
2005-06-09 09:10:00,82.17,82.229,82.157,82.207,284499996.0
2005-06-09 09:11:00,82.199,82.248,82.199,82.217,235200000.0
2005-06-09 09:12:00,82.202,82.241,82.2,82.206,259400003.0
2005-06-09 09:13:00,82.232,82.239,82.17,82.2,158199998.0
2005-06-09 09:14:00,82.188,82.25,82.185,82.247,162599997.0
2005-06-09 09:15:00,82.25,82.254,82.217,82.217,184999998.0
2005-06-09 09:16:00,82.213,82.239,82.2,82.224,193400000.0
2005-06-09 09:17:00,82.229,82.267,82.21,82.242,168900000.0
2005-06-09 09:18:00,82.223,82.265,82.219,82.244,112400000.0
2005-06-09 09:19:00,82.217,82.26,82.217,82.256,149500000.0
2005-06-09 09:20:00,82.279,82.285,82.233,82.245,207099998.0
2005-06-09 09:21:00,82.248,82.267,82.224,82.236,174599997.0
2005-06-09 09:22:00,82.254,82.255,82.199,82.201,192999999.0
2005-06-09 09:23:00,82.214,82.253,82.214,82.251,175800000.0
2005-06-09 09:24:00,82.232,82.236,82.186,82.204,120700000.0
2005-06-09 09:25:00,82.224,82.245,82.206,82.232,91700000.0
2005-06-09 09:26:00,82.24,82.272,82.218,82.218,293300002.0
2005-06-09 09:27:00,82.197,82.238,82.189,82.219,168300001.0
2005-06-09 09:28:00,82.206,82.265,82.188,82.247,176200001.0
2005-06-09 09:29:00,82.246,82.267,82.204,82.225,134600000.0
2005-06-09 09:30:00,82.259,82.278,82.204,82.204,132000000.0
2005-06-09 09:31:00,82.21,82.243,82.208,82.239,290500000.0
2005-06-09 09:32:00,82.22,82.257,82.19,82.24,127000000.0
2005-06-09 09:33:00,82.206,82.25,82.197,82.224,212300001.0
2005-06-09 09:34:00,82.202,82.27,82.197,82.26,164600000.0
2005-06-09 09:35:00,82.237,82.265,82.237,82.238,214299999.0
2005-06-09 09:36:00,82.23,82.277,82.226,82.237,199900000.0
2005-06-09 09:37:00,82.235,82.264,82.224,82.228,227500002.0
2005-06-09 09:38:00,82.194,82.223,82.177,82.204,94099999.0
2005-06-09 09:39:00,82.231,82.254,82.209,82.245,211499996.0
2005-06-09 09:40:00,82.198,82.25,82.198,82.246,215799999.0
2005-06-09 09:41:00,82.233,82.255,82.213,82.225,187600001.0
2005-06-09 09:42:00,82.25,82.26,82.224,82.227,289299997.0
2005-06-09 09:43:00,82.223,82.267,82.207,82.242,216699999.0
2005-06-09 09:44:00,82.237,82.262,82.208,82.24,133400000.0
2005-06-09 09:45:00,82.223,82.261,82.223,82.249,244999997.0
2005-06-09 09:46:00,82.225,82.296,82.225,82.283,309299999.0
2005-06-09 09:47:00,82.298,82.308,82.256,82.256,150100000.0
2005-06-09 09:48:00,82.283,82.314,82.271,82.3,187899997.0
2005-06-09 09:49:00,82.335,82.336,82.295,82.311,168499996.0
2005-06-09 09:50:00,82.327,82.337,82.278,82.301,246800000.0
2005-06-09 09:51:00,82.33,82.349,82.292,82.349,239200000.0
2005-06-09 09:52:00,82.34,82.357,82.318,82.327,245900002.0
2005-06-09 09:53:00,82.324,82.364,82.311,82.345,321299997.0
2005-06-09 09:54:00,82.286,82.34,82.281,82.315,267199997.0
2005-06-09 09:55:00,82.323,82.347,82.295,82.314,182599998.0
2005-06-09 09:56:00,82.299,82.327,82.276,82.295,119400002.0
2005-06-09 09:57:00,82.339,82.347,82.285,82.292,207999998.0
2005-06-09 09:58:00,82.323,82.347,82.299,82.319,237400001.0
2005-06-09 09:59:00,82.326,82.368,82.321,82.349,216599999.0
2005-06-09 10:00:00,82.33,82.374,82.33,82.347,84700000.0
2005-06-09 10:01:00,82.346,82.369,82.337,82.362,156599999.0
2005-06-09 10:02:00,82.336,82.359,82.316,82.33,246799999.0
2005-06-09 10:03:00,82.342,82.355,82.289,82.294,304599995.0
2005-06-09 10:04:00,82.305,82.336,82.295,82.306,152700000.0
2005-06-09 10:05:00,82.31,82.335,82.297,82.313,192099999.0
2005-06-09 10:06:00,82.315,82.368,82.306,82.338,231800000.0
2005-06-09 10:07:00,82.3,82.362,82.283,82.303,315200004.0
2005-06-09 10:08:00,82.326,82.353,82.307,82.333,209899999.0
2005-06-09 10:09:00,82.329,82.357,82.306,82.339,230099998.0
2005-06-09 10:10:00,82.307,82.345,82.305,82.328,120500000.0
2005-06-09 10:11:00,82.325,82.354,82.31,82.323,288499999.0
2005-06-09 10:12:00,82.328,82.359,82.296,82.332,205299999.0
2005-06-09 10:13:00,82.34,82.37,82.315,82.344,294200001.0
2005-06-09 10:14:00,82.328,82.355,82.31,82.327,157299998.0
2005-06-09 10:15:00,82.335,82.367,82.315,82.367,206900002.0
2005-06-09 10:16:00,82.323,82.362,82.314,82.339,170999999.0
2005-06-09 10:17:00,82.344,82.378,82.32,82.325,123599998.0
2005-06-09 10:18:00,82.316,82.338,82.296,82.312,176700000.0
2005-06-09 10:19:00,82.315,82.349,82.305,82.325,190499996.0
2005-06-09 10:20:00,82.332,82.344,82.286,82.286,87100000.0
2005-06-09 10:21:00,82.292,82.356,82.292,82.356,153300001.0
2005-06-09 10:22:00,82.279,82.345,82.279,82.335,230500000.0
2005-06-09 10:23:00,82.325,82.347,82.288,82.305,188299999.0
2005-06-09 10:24:00,82.321,82.337,82.29,82.312,200099998.0
2005-06-09 10:25:00,82.314,82.33,82.278,82.291,210300000.0
2005-06-09 10:26:00,82.312,82.327,82.272,82.272,209200000.0
2005-06-09 10:27:00,82.325,82.328,82.28,82.28,216800000.0
2005-06-09 10:28:00,82.315,82.315,82.268,82.283,207600001.0
2005-06-09 10:29:00,82.263,82.286,82.245,82.25,218299998.0
2005-06-09 10:30:00,82.225,82.283,82.225,82.245,228500000.0
2005-06-09 10:31:00,82.292,82.305,82.203,82.218,362599999.0
2005-06-09 10:32:00,82.236,82.275,82.222,82.229,207500001.0
2005-06-09 10:33:00,82.239,82.265,82.192,82.192,159200000.0
2005-06-09 10:34:00,82.227,82.263,82.191,82.211,132599998.0
2005-06-09 10:35:00,82.214,82.247,82.203,82.243,167399997.0
2005-06-09 10:36:00,82.228,82.262,82.225,82.255,204600002.0
2005-06-09 10:37:00,82.234,82.291,82.234,82.267,212199998.0
2005-06-09 10:38:00,82.235,82.301,82.233,82.274,243000001.0
2005-06-09 10:39:00,82.267,82.297,82.245,82.277,284899998.0
2005-06-09 10:40:00,82.272,82.305,82.257,82.285,229599999.0
2005-06-09 10:41:00,82.277,82.318,82.272,82.308,223100000.0
2005-06-09 10:42:00,82.281,82.317,82.265,82.294,279100000.0
2005-06-09 10:43:00,82.32,82.333,82.272,82.28,220900001.0
2005-06-09 10:44:00,82.295,82.34,82.266,82.317,210300001.0
2005-06-09 10:45:00,82.318,82.342,82.293,82.309,207500004.0
2005-06-09 10:46:00,82.324,82.336,82.304,82.328,242199998.0
2005-06-09 10:47:00,82.323,82.33,82.287,82.287,157500000.0
2005-06-09 10:48:00,82.31,82.336,82.285,82.311,160800000.0
2005-06-09 10:49:00,82.326,82.344,82.299,82.329,247999999.0
2005-06-09 10:50:00,82.321,82.321,82.265,82.265,69200001.0
2005-06-09 10:51:00,82.291,82.323,82.287,82.304,261000002.0
2005-06-09 10:52:00,82.312,82.32,82.272,82.279,265499999.0
2005-06-09 10:53:00,82.295,82.329,82.278,82.301,196700002.0
2005-06-09 10:54:00,82.27,82.312,82.264,82.265,197899999.0
2005-06-09 10:55:00,82.291,82.33,82.283,82.301,322099999.0
2005-06-09 10:56:00,82.281,82.329,82.268,82.305,231500001.0
2005-06-09 10:57:00,82.299,82.327,82.292,82.299,211000001.0
2005-06-09 10:58:00,82.305,82.339,82.28,82.29,157999999.0
2005-06-09 10:59:00,82.278,82.336,82.278,82.336,299199999.0
2005-06-09 11:00:00,82.286,82.337,82.248,82.314,173199998.0
2005-06-09 11:01:00,82.308,82.315,82.281,82.281,161499999.0
2005-06-09 11:02:00,82.302,82.335,82.297,82.322,132500000.0
2005-06-09 11:03:00,82.308,82.351,82.308,82.347,146800000.0
2005-06-09 11:04:00,82.339,82.384,82.327,82.335,145299999.0
2005-06-09 11:05:00,82.352,82.393,82.349,82.388,204899998.0
2005-06-09 11:06:00,82.342,82.402,82.342,82.402,200899997.0
2005-06-09 11:07:00,82.352,82.373,82.327,82.35,252600000.0
2005-06-09 11:08:00,82.333,82.388,82.32,82.342,163299999.0
2005-06-09 11:09:00,82.344,82.383,82.338,82.373,146800002.0
2005-06-09 11:10:00,82.353,82.417,82.353,82.385,178200000.0
2005-06-09 11:11:00,82.378,82.39,82.344,82.345,182600001.0
2005-06-09 11:12:00,82.317,82.378,82.317,82.358,239899999.0
2005-06-09 11:13:00,82.351,82.372,82.333,82.343,181699999.0
2005-06-09 11:14:00,82.302,82.379,82.302,82.377,80800000.0
2005-06-09 11:15:00,82.37,82.372,82.311,82.311,209699999.0
2005-06-09 11:16:00,82.387,82.387,82.314,82.327,205600001.0
2005-06-09 11:17:00,82.329,82.384,82.316,82.372,246099999.0
2005-06-09 11:18:00,82.303,82.35,82.291,82.324,236000000.0
2005-06-09 11:19:00,82.321,82.347,82.298,82.299,160199996.0
2005-06-09 11:20:00,82.327,82.351,82.298,82.334,261899999.0
2005-06-09 11:21:00,82.335,82.361,82.326,82.35,138899999.0
2005-06-09 11:22:00,82.329,82.367,82.329,82.349,228599996.0
2005-06-09 11:23:00,82.362,82.37,82.326,82.328,130400000.0
2005-06-09 11:24:00,82.354,82.362,82.322,82.336,201299997.0
2005-06-09 11:25:00,82.316,82.359,82.305,82.329,223499997.0
2005-06-09 11:26:00,82.34,82.352,82.308,82.315,140100003.0
2005-06-09 11:27:00,82.332,82.391,82.327,82.355,235000003.0
2005-06-09 11:28:00,82.325,82.367,82.304,82.339,156999999.0
2005-06-09 11:29:00,82.338,82.366,82.324,82.33,144300000.0
2005-06-09 11:30:00,82.355,82.355,82.307,82.318,128000000.0
2005-06-09 11:31:00,82.32,82.362,82.306,82.362,148500001.0
2005-06-09 11:32:00,82.292,82.339,82.284,82.301,315299995.0
2005-06-09 11:33:00,82.32,82.368,82.32,82.363,155300000.0
2005-06-09 11:34:00,82.346,82.371,82.33,82.339,162899998.0
2005-06-09 11:35:00,82.377,82.378,82.297,82.297,250699998.0
2005-06-09 11:36:00,82.365,82.367,82.327,82.343,152300000.0
2005-06-09 11:37:00,82.342,82.361,82.257,82.267,279200004.0
2005-06-09 11:38:00,82.3,82.343,82.3,82.343,264199996.0
2005-06-09 11:39:00,82.318,82.379,82.317,82.376,162600003.0
2005-06-09 11:40:00,82.305,82.376,82.293,82.356,146400003.0
2005-06-09 11:41:00,82.345,82.365,82.325,82.339,200299999.0
2005-06-09 11:42:00,82.311,82.369,82.304,82.348,157900000.0
2005-06-09 11:43:00,82.322,82.358,82.313,82.358,173000002.0
2005-06-09 11:44:00,82.348,82.391,82.335,82.369,162999999.0
2005-06-09 11:45:00,82.336,82.396,82.333,82.396,207699999.0
2005-06-09 11:46:00,82.368,82.389,82.35,82.368,283200001.0
2005-06-09 11:47:00,82.364,82.375,82.338,82.338,206700001.0
2005-06-09 11:48:00,82.348,82.374,82.34,82.373,139999999.0
2005-06-09 11:49:00,82.352,82.396,82.351,82.383,183800000.0
2005-06-09 11:50:00,82.367,82.386,82.337,82.362,187199999.0
2005-06-09 11:51:00,82.365,82.383,82.348,82.365,258999998.0
2005-06-09 11:52:00,82.366,82.388,82.333,82.352,163399999.0
2005-06-09 11:53:00,82.369,82.394,82.347,82.382,130800001.0
2005-06-09 11:54:00,82.365,82.394,82.345,82.361,133299998.0
2005-06-09 11:55:00,82.381,82.387,82.343,82.343,213099998.0
2005-06-09 11:56:00,82.368,82.402,82.351,82.391,180399998.0
2005-06-09 11:57:00,82.387,82.41,82.356,82.359,182899999.0
2005-06-09 11:58:00,82.385,82.438,82.385,82.403,99400000.0
2005-06-09 11:59:00,82.402,82.427,82.38,82.39,187899999.0
2005-06-09 12:00:00,82.393,82.429,82.388,82.407,275700004.0
2005-06-09 12:01:00,82.383,82.427,82.374,82.413,200700002.0
2005-06-09 12:02:00,82.422,82.441,82.383,82.407,240099997.0
2005-06-09 12:03:00,82.418,82.437,82.399,82.415,225499998.0
2005-06-09 12:04:00,82.4,82.419,82.378,82.392,193300002.0
2005-06-09 12:05:00,82.414,82.423,82.382,82.396,180099999.0
2005-06-09 12:06:00,82.404,82.418,82.375,82.418,215899998.0
2005-06-09 12:07:00,82.408,82.423,82.354,82.402,191199999.0
2005-06-09 12:08:00,82.398,82.424,82.381,82.406,264599999.0
2005-06-09 12:09:00,82.418,82.431,82.392,82.414,249400001.0
2005-06-09 12:10:00,82.422,82.427,82.394,82.396,283500001.0
2005-06-09 12:11:00,82.423,82.438,82.393,82.404,252299998.0
2005-06-09 12:12:00,82.425,82.442,82.415,82.441,145300001.0
2005-06-09 12:13:00,82.392,82.432,82.384,82.384,181399997.0
2005-06-09 12:14:00,82.424,82.427,82.388,82.388,199499999.0
2005-06-09 12:15:00,82.376,82.414,82.348,82.348,192199998.0
2005-06-09 12:16:00,82.369,82.402,82.346,82.382,373999996.0
2005-06-09 12:17:00,82.38,82.406,82.367,82.385,132800000.0
2005-06-09 12:18:00,82.391,82.406,82.371,82.387,262100000.0
2005-06-09 12:19:00,82.383,82.429,82.374,82.39,217700002.0
2005-06-09 12:20:00,82.357,82.399,82.355,82.399,261899998.0
2005-06-09 12:21:00,82.362,82.405,82.36,82.393,212100003.0
2005-06-09 12:22:00,82.385,82.407,82.354,82.363,241199998.0
2005-06-09 12:23:00,82.369,82.386,82.353,82.37,152100000.0
2005-06-09 12:24:00,82.374,82.409,82.37,82.404,247000001.0
2005-06-09 12:25:00,82.386,82.417,82.372,82.407,301999999.0
2005-06-09 12:26:00,82.368,82.408,82.364,82.4,191399999.0
2005-06-09 12:27:00,82.43,82.439,82.395,82.41,279100000.0
2005-06-09 12:28:00,82.428,82.453,82.403,82.414,151600001.0
2005-06-09 12:29:00,82.427,82.45,82.399,82.437,168299997.0
2005-06-09 12:30:00,82.437,82.437,82.388,82.401,251499998.0
2005-06-09 12:31:00,82.415,82.435,82.39,82.409,278200000.0
2005-06-09 12:32:00,82.39,82.449,82.39,82.418,232299999.0
2005-06-09 12:33:00,82.391,82.429,82.387,82.417,310299994.0
2005-06-09 12:34:00,82.427,82.428,82.371,82.371,137800000.0
2005-06-09 12:35:00,82.386,82.42,82.359,82.367,142599998.0
2005-06-09 12:36:00,82.357,82.411,82.355,82.399,184400002.0
2005-06-09 12:37:00,82.384,82.414,82.377,82.403,250900000.0
2005-06-09 12:38:00,82.404,82.421,82.375,82.375,170600000.0
2005-06-09 12:39:00,82.395,82.409,82.373,82.386,194999998.0
2005-06-09 12:40:00,82.368,82.421,82.367,82.41,347500002.0
2005-06-09 12:41:00,82.395,82.424,82.389,82.416,190599995.0
2005-06-09 12:42:00,82.377,82.423,82.376,82.411,210599999.0
2005-06-09 12:43:00,82.36,82.415,82.36,82.397,199499999.0
2005-06-09 12:44:00,82.402,82.422,82.354,82.364,102400000.0
2005-06-09 12:45:00,82.395,82.399,82.368,82.376,120999999.0
2005-06-09 12:46:00,82.361,82.407,82.339,82.354,217399996.0
2005-06-09 12:47:00,82.346,82.4,82.335,82.37,200899999.0
2005-06-09 12:48:00,82.378,82.398,82.364,82.391,171899999.0
2005-06-09 12:49:00,82.384,82.414,82.364,82.414,184800001.0
2005-06-09 12:50:00,82.353,82.411,82.352,82.408,93500002.0
2005-06-09 12:51:00,82.389,82.401,82.359,82.384,245799998.0
2005-06-09 12:52:00,82.406,82.406,82.373,82.382,156300000.0
2005-06-09 12:53:00,82.369,82.403,82.359,82.381,226900001.0
2005-06-09 12:54:00,82.405,82.438,82.378,82.415,137399997.0
2005-06-09 12:55:00,82.462,82.464,82.394,82.425,154599999.0
2005-06-09 12:56:00,82.417,82.421,82.383,82.41,252300001.0
2005-06-09 12:57:00,82.424,82.432,82.383,82.383,145100002.0
2005-06-09 12:58:00,82.378,82.404,82.37,82.4,177199999.0
2005-06-09 12:59:00,82.363,82.394,82.357,82.392,347199999.0
2005-06-09 13:00:00,82.378,82.403,82.368,82.376,214299999.0
2005-06-09 13:01:00,82.367,82.395,82.353,82.382,165300001.0
2005-06-09 13:02:00,82.348,82.407,82.336,82.4,223299996.0
2005-06-09 13:03:00,82.376,82.403,82.351,82.395,228400007.0
2005-06-09 13:04:00,82.383,82.409,82.376,82.393,232699997.0
2005-06-09 13:05:00,82.38,82.417,82.374,82.398,173699998.0
2005-06-09 13:06:00,82.41,82.425,82.392,82.397,331500000.0
2005-06-09 13:07:00,82.405,82.417,82.362,82.373,165399998.0
2005-06-09 13:08:00,82.394,82.444,82.371,82.408,278000005.0
2005-06-09 13:09:00,82.404,82.421,82.391,82.391,319600000.0
2005-06-09 13:10:00,82.373,82.405,82.367,82.395,154799999.0
2005-06-09 13:11:00,82.407,82.407,82.36,82.372,200599998.0
2005-06-09 13:12:00,82.39,82.395,82.356,82.38,178900001.0
2005-06-09 13:13:00,82.387,82.408,82.371,82.408,90000000.0
2005-06-09 13:14:00,82.409,82.43,82.388,82.409,196299999.0
2005-06-09 13:15:00,82.385,82.458,82.382,82.42,237700000.0
2005-06-09 13:16:00,82.386,82.418,82.377,82.38,187799997.0
2005-06-09 13:17:00,82.365,82.42,82.365,82.42,245600000.0
2005-06-09 13:18:00,82.377,82.412,82.376,82.385,119500000.0
2005-06-09 13:19:00,82.382,82.4,82.356,82.361,226399999.0
2005-06-09 13:20:00,82.368,82.419,82.361,82.401,160699999.0
2005-06-09 13:21:00,82.364,82.481,82.364,82.481,314600000.0
2005-06-09 13:22:00,82.406,82.443,82.386,82.389,205400001.0
2005-06-09 13:23:00,82.363,82.404,82.363,82.403,168699998.0
2005-06-09 13:24:00,82.395,82.405,82.365,82.381,318299996.0
2005-06-09 13:25:00,82.392,82.409,82.36,82.392,171799999.0
2005-06-09 13:26:00,82.415,82.415,82.37,82.382,189500000.0
2005-06-09 13:27:00,82.399,82.422,82.357,82.369,222799998.0
2005-06-09 13:28:00,82.377,82.409,82.377,82.409,208799999.0
2005-06-09 13:29:00,82.384,82.41,82.377,82.402,156699999.0
2005-06-09 13:30:00,82.402,82.415,82.373,82.415,326399995.0
2005-06-09 13:31:00,82.405,82.41,82.367,82.38,267299998.0
2005-06-09 13:32:00,82.38,82.405,82.36,82.405,233799996.0
2005-06-09 13:33:00,82.419,82.446,82.386,82.398,154800001.0
2005-06-09 13:34:00,82.393,82.418,82.373,82.383,268999998.0
2005-06-09 13:35:00,82.394,82.44,82.364,82.418,181200000.0
2005-06-09 13:36:00,82.398,82.444,82.394,82.428,184600000.0
2005-06-09 13:37:00,82.409,82.449,82.395,82.422,265300002.0
2005-06-09 13:38:00,82.381,82.426,82.38,82.414,242999999.0
2005-06-09 13:39:00,82.405,82.434,82.386,82.395,206599999.0
2005-06-09 13:40:00,82.376,82.421,82.371,82.397,175600000.0
2005-06-09 13:41:00,82.372,82.427,82.371,82.422,148499996.0
2005-06-09 13:42:00,82.389,82.423,82.382,82.421,266000003.0
2005-06-09 13:43:00,82.395,82.429,82.372,82.387,191699998.0
2005-06-09 13:44:00,82.406,82.436,82.401,82.426,255199996.0
2005-06-09 13:45:00,82.379,82.428,82.367,82.424,186200002.0
2005-06-09 13:46:00,82.408,82.446,82.403,82.418,152399997.0
2005-06-09 13:47:00,82.405,82.437,82.396,82.403,105300000.0
2005-06-09 13:48:00,82.399,82.425,82.378,82.389,279100000.0
2005-06-09 13:49:00,82.386,82.413,82.374,82.405,254099999.0
2005-06-09 13:50:00,82.373,82.415,82.373,82.392,112500000.0
2005-06-09 13:51:00,82.399,82.409,82.382,82.39,130499999.0
2005-06-09 13:52:00,82.363,82.404,82.355,82.377,344399998.0
2005-06-09 13:53:00,82.394,82.421,82.372,82.395,179400000.0
2005-06-09 13:54:00,82.371,82.407,82.368,82.38,116600000.0
2005-06-09 13:55:00,82.358,82.398,82.351,82.361,306699999.0
2005-06-09 13:56:00,82.368,82.385,82.333,82.367,128499999.0
2005-06-09 13:57:00,82.374,82.396,82.355,82.371,170700002.0
2005-06-09 13:58:00,82.373,82.39,82.351,82.359,150999996.0
2005-06-09 13:59:00,82.36,82.396,82.321,82.396,209200001.0
2005-06-09 14:00:00,82.358,82.368,82.33,82.339,150799999.0
2005-06-09 14:01:00,82.318,82.357,82.316,82.353,168000000.0
2005-06-09 14:02:00,82.346,82.352,82.318,82.324,140900001.0
2005-06-09 14:03:00,82.338,82.369,82.33,82.346,154599999.0
2005-06-09 14:04:00,82.35,82.396,82.33,82.367,159500000.0
2005-06-09 14:05:00,82.366,82.386,82.346,82.363,195299999.0
2005-06-09 14:06:00,82.353,82.385,82.336,82.345,136700000.0
2005-06-09 14:07:00,82.384,82.384,82.344,82.366,202300001.0
2005-06-09 14:08:00,82.382,82.39,82.336,82.336,210700000.0
2005-06-09 14:09:00,82.357,82.381,82.344,82.347,195600003.0
2005-06-09 14:10:00,82.329,82.399,82.329,82.38,140600001.0
2005-06-09 14:11:00,82.369,82.392,82.323,82.335,164599999.0
2005-06-09 14:12:00,82.341,82.369,82.33,82.359,119700000.0
2005-06-09 14:13:00,82.37,82.373,82.334,82.348,244300000.0
2005-06-09 14:14:00,82.328,82.388,82.322,82.36,154200002.0
2005-06-09 14:15:00,82.384,82.398,82.347,82.37,279500000.0
2005-06-09 14:16:00,82.345,82.399,82.345,82.351,251600000.0
2005-06-09 14:17:00,82.334,82.386,82.334,82.386,247899999.0
2005-06-09 14:18:00,82.358,82.374,82.336,82.336,208800000.0
2005-06-09 14:19:00,82.358,82.373,82.331,82.348,300299998.0
2005-06-09 14:20:00,82.323,82.365,82.321,82.351,136900002.0
2005-06-09 14:21:00,82.346,82.397,82.342,82.372,295800000.0
2005-06-09 14:22:00,82.352,82.396,82.346,82.393,243799999.0
2005-06-09 14:23:00,82.377,82.399,82.347,82.351,100800000.0
2005-06-09 14:24:00,82.366,82.391,82.348,82.359,264399997.0
2005-06-09 14:25:00,82.354,82.394,82.336,82.356,183599996.0
2005-06-09 14:26:00,82.36,82.39,82.35,82.384,190000002.0
2005-06-09 14:27:00,82.373,82.407,82.352,82.378,140000001.0
2005-06-09 14:28:00,82.343,82.395,82.328,82.372,133899998.0
2005-06-09 14:29:00,82.378,82.397,82.355,82.355,245899999.0
2005-06-09 14:30:00,82.365,82.408,82.349,82.359,246799996.0
2005-06-09 14:31:00,82.386,82.392,82.354,82.364,149899998.0
2005-06-09 14:32:00,82.374,82.413,82.371,82.393,161499998.0
2005-06-09 14:33:00,82.389,82.402,82.323,82.323,136499998.0
2005-06-09 14:34:00,82.366,82.387,82.363,82.386,180899998.0
2005-06-09 14:35:00,82.364,82.39,82.353,82.386,127400000.0
2005-06-09 14:36:00,82.351,82.372,82.32,82.323,103999999.0
2005-06-09 14:37:00,82.339,82.37,82.312,82.345,199200002.0
2005-06-09 14:38:00,82.332,82.366,82.323,82.337,205700001.0
2005-06-09 14:39:00,82.304,82.35,82.304,82.334,222900002.0
2005-06-09 14:40:00,82.32,82.352,82.308,82.316,248799998.0
2005-06-09 14:41:00,82.316,82.367,82.295,82.35,120800001.0
2005-06-09 14:42:00,82.33,82.375,82.324,82.324,215800000.0
2005-06-09 14:43:00,82.331,82.367,82.326,82.365,337900006.0
2005-06-09 14:44:00,82.336,82.361,82.321,82.352,262799999.0
2005-06-09 14:45:00,82.351,82.372,82.323,82.335,170199999.0
2005-06-09 14:46:00,82.309,82.341,82.305,82.319,242500002.0
2005-06-09 14:47:00,82.302,82.351,82.301,82.35,230399998.0
2005-06-09 14:48:00,82.3,82.349,82.289,82.302,195300000.0
2005-06-09 14:49:00,82.324,82.359,82.307,82.324,211999996.0
2005-06-09 14:50:00,82.327,82.341,82.3,82.324,179599999.0
2005-06-09 14:51:00,82.336,82.349,82.306,82.34,193500001.0
2005-06-09 14:52:00,82.305,82.356,82.297,82.327,140200002.0
2005-06-09 14:53:00,82.347,82.364,82.319,82.327,169899996.0
2005-06-09 14:54:00,82.332,82.359,82.323,82.342,173900001.0
2005-06-09 14:55:00,82.356,82.378,82.336,82.35,158799999.0
2005-06-09 14:56:00,82.363,82.406,82.363,82.406,106100000.0
2005-06-09 14:57:00,82.405,82.407,82.363,82.373,185599995.0
2005-06-09 14:58:00,82.363,82.388,82.34,82.349,255200003.0
2005-06-09 14:59:00,82.364,82.412,82.345,82.389,195200002.0
2005-06-09 15:00:00,82.373,82.414,82.36,82.383,256399998.0
2005-06-09 15:01:00,82.402,82.416,82.367,82.387,223999999.0
2005-06-09 15:02:00,82.392,82.415,82.367,82.38,164000001.0
2005-06-09 15:03:00,82.388,82.41,82.37,82.373,231899997.0
2005-06-09 15:04:00,82.382,82.405,82.361,82.361,202800000.0
2005-06-09 15:05:00,82.41,82.432,82.39,82.416,252500001.0
2005-06-09 15:06:00,82.389,82.421,82.37,82.421,136700000.0
2005-06-09 15:07:00,82.379,82.422,82.331,82.401,197800001.0
2005-06-09 15:08:00,82.385,82.42,82.385,82.405,212899996.0
2005-06-09 15:09:00,82.405,82.436,82.375,82.391,221899996.0
2005-06-09 15:10:00,82.397,82.416,82.379,82.387,241799997.0
2005-06-09 15:11:00,82.388,82.417,82.376,82.398,172900000.0
2005-06-09 15:12:00,82.391,82.417,82.376,82.397,246799998.0
2005-06-09 15:13:00,82.401,82.425,82.367,82.387,142699998.0
2005-06-09 15:14:00,82.406,82.412,82.366,82.372,184899997.0
2005-06-09 15:15:00,82.381,82.406,82.36,82.36,144499999.0
2005-06-09 15:16:00,82.368,82.398,82.358,82.392,275400003.0
2005-06-09 15:17:00,82.373,82.416,82.372,82.391,182000000.0
2005-06-09 15:18:00,82.38,82.419,82.375,82.383,273799997.0
2005-06-09 15:19:00,82.382,82.4,82.359,82.363,331799993.0
2005-06-09 15:20:00,82.371,82.403,82.35,82.403,203000000.0
2005-06-09 15:21:00,82.415,82.42,82.376,82.395,276899997.0
2005-06-09 15:22:00,82.415,82.433,82.389,82.432,221199997.0
2005-06-09 15:23:00,82.41,82.439,82.402,82.411,152300000.0
2005-06-09 15:24:00,82.416,82.433,82.393,82.396,241799997.0
2005-06-09 15:25:00,82.43,82.447,82.396,82.423,165500002.0
2005-06-09 15:26:00,82.412,82.467,82.405,82.467,288600001.0
2005-06-09 15:27:00,82.475,82.489,82.409,82.409,184300000.0
2005-06-09 15:28:00,82.447,82.468,82.43,82.431,160899998.0
2005-06-09 15:29:00,82.467,82.499,82.447,82.499,249400000.0
2005-06-09 15:30:00,82.466,82.477,82.448,82.464,155399999.0
2005-06-09 15:31:00,82.463,82.487,82.441,82.459,138699998.0
2005-06-09 15:32:00,82.443,82.497,82.443,82.479,174099997.0
2005-06-09 15:33:00,82.459,82.488,82.438,82.438,159699999.0
2005-06-09 15:34:00,82.462,82.478,82.443,82.459,253299997.0
2005-06-09 15:35:00,82.441,82.482,82.44,82.476,107499999.0
2005-06-09 15:36:00,82.443,82.468,82.439,82.466,217200000.0
2005-06-09 15:37:00,82.445,82.462,82.411,82.421,100399999.0
2005-06-09 15:38:00,82.428,82.497,82.423,82.475,243800001.0
2005-06-09 15:39:00,82.447,82.48,82.447,82.476,167400003.0
2005-06-09 15:40:00,82.479,82.491,82.405,82.447,219499997.0
2005-06-09 15:41:00,82.45,82.486,82.449,82.45,135699999.0
2005-06-09 15:42:00,82.467,82.486,82.445,82.486,186800000.0
2005-06-09 15:43:00,82.483,82.491,82.442,82.456,277300001.0
2005-06-09 15:44:00,82.437,82.492,82.435,82.477,162600000.0
2005-06-09 15:45:00,82.473,82.486,82.433,82.455,271099999.0
2005-06-09 15:46:00,82.431,82.476,82.431,82.459,255199997.0
2005-06-09 15:47:00,82.45,82.493,82.444,82.463,189199998.0
2005-06-09 15:48:00,82.468,82.488,82.452,82.464,230999995.0
2005-06-09 15:49:00,82.491,82.501,82.442,82.442,209599999.0
2005-06-09 15:50:00,82.454,82.478,82.44,82.474,163200000.0
2005-06-09 15:51:00,82.455,82.475,82.44,82.471,102899998.0
2005-06-09 15:52:00,82.464,82.491,82.446,82.461,286299998.0
2005-06-09 15:53:00,82.46,82.502,82.46,82.496,205700003.0
2005-06-09 15:54:00,82.462,82.499,82.454,82.479,206500001.0
2005-06-09 15:55:00,82.459,82.491,82.459,82.459,315600001.0
2005-06-09 15:56:00,82.467,82.487,82.458,82.476,209399998.0
2005-06-09 15:57:00,82.446,82.467,82.418,82.432,195600001.0
2005-06-09 15:58:00,82.436,82.468,82.433,82.456,201600000.0
2005-06-09 15:59:00,82.485,82.492,82.455,82.462,156699999.0
2005-06-09 16:00:00,82.472,82.484,82.429,82.429,235999999.0
2005-06-09 16:01:00,82.467,82.484,82.448,82.464,197900001.0
2005-06-09 16:02:00,82.474,82.488,82.446,82.464,267999997.0
2005-06-09 16:03:00,82.463,82.488,82.45,82.455,130399999.0
2005-06-09 16:04:00,82.446,82.472,82.427,82.428,109000002.0
2005-06-09 16:05:00,82.449,82.466,82.429,82.443,245599999.0
2005-06-09 16:06:00,82.456,82.482,82.412,82.429,188700005.0
2005-06-09 16:07:00,82.449,82.476,82.431,82.471,220599999.0
2005-06-09 16:08:00,82.488,82.508,82.451,82.451,188800000.0
2005-06-09 16:09:00,82.455,82.48,82.445,82.457,276400000.0
2005-06-09 16:10:00,82.446,82.471,82.435,82.457,200900001.0
2005-06-09 16:11:00,82.444,82.48,82.443,82.46,119900000.0
2005-06-09 16:12:00,82.462,82.498,82.462,82.476,242400001.0
2005-06-09 16:13:00,82.45,82.504,82.431,82.504,285399999.0
2005-06-09 16:14:00,82.451,82.501,82.451,82.496,117499999.0
2005-06-09 16:15:00,82.464,82.506,82.459,82.467,193699998.0
2005-06-09 16:16:00,82.486,82.512,82.468,82.494,290999999.0
2005-06-09 16:17:00,82.468,82.495,82.453,82.472,369000004.0
2005-06-09 16:18:00,82.475,82.515,82.468,82.506,223999998.0
2005-06-09 16:19:00,82.47,82.506,82.466,82.479,99200000.0
2005-06-09 16:20:00,82.499,82.504,82.469,82.48,262800002.0
2005-06-09 16:21:00,82.502,82.504,82.452,82.464,243400000.0
2005-06-09 16:22:00,82.491,82.518,82.49,82.513,202400003.0
2005-06-09 16:23:00,82.508,82.519,82.474,82.474,238999998.0
2005-06-09 16:24:00,82.514,82.534,82.497,82.515,256899996.0
2005-06-09 16:25:00,82.48,82.546,82.469,82.509,166300001.0
2005-06-09 16:26:00,82.551,82.551,82.504,82.505,193800001.0
2005-06-09 16:27:00,82.485,82.53,82.465,82.497,296299998.0
2005-06-09 16:28:00,82.45,82.495,82.437,82.469,202700001.0
2005-06-09 16:29:00,82.49,82.493,82.455,82.467,139100001.0
2005-06-09 16:30:00,82.458,82.512,82.445,82.503,288999996.0
2005-06-09 16:31:00,82.51,82.512,82.468,82.477,106800000.0
2005-06-09 16:32:00,82.495,82.504,82.464,82.466,134900000.0
2005-06-09 16:33:00,82.488,82.509,82.463,82.478,326700002.0
2005-06-09 16:34:00,82.472,82.515,82.471,82.5,176299999.0
2005-06-09 16:35:00,82.49,82.515,82.478,82.498,324900000.0
2005-06-09 16:36:00,82.485,82.548,82.485,82.528,181299997.0
2005-06-09 16:37:00,82.51,82.539,82.5,82.507,168700002.0
2005-06-09 16:38:00,82.524,82.539,82.486,82.496,142700000.0
2005-06-09 16:39:00,82.496,82.513,82.429,82.443,215099998.0
2005-06-09 16:40:00,82.418,82.481,82.417,82.48,199400000.0
2005-06-09 16:41:00,82.47,82.514,82.453,82.499,177599998.0
2005-06-09 16:42:00,82.505,82.524,82.482,82.488,208799999.0
2005-06-09 16:43:00,82.489,82.526,82.483,82.526,82000000.0
2005-06-09 16:44:00,82.507,82.554,82.507,82.549,185699999.0
2005-06-09 16:45:00,82.484,82.533,82.483,82.502,195400001.0
2005-06-09 16:46:00,82.442,82.532,82.434,82.532,144800000.0
2005-06-09 16:47:00,82.532,82.545,82.488,82.495,172099999.0
2005-06-09 16:48:00,82.517,82.531,82.497,82.497,289000000.0
2005-06-09 16:49:00,82.521,82.542,82.5,82.508,199800004.0
2005-06-09 16:50:00,82.493,82.533,82.483,82.5,114699998.0
2005-06-09 16:51:00,82.507,82.539,82.505,82.533,123400001.0
2005-06-09 16:52:00,82.51,82.542,82.495,82.523,286599999.0
2005-06-09 16:53:00,82.537,82.538,82.492,82.507,220400000.0
2005-06-09 16:54:00,82.512,82.555,82.508,82.531,163700002.0
2005-06-09 16:55:00,82.507,82.552,82.507,82.545,219700002.0
2005-06-09 16:56:00,82.52,82.555,82.51,82.537,209100001.0
2005-06-09 16:57:00,82.525,82.535,82.491,82.507,209300001.0
2005-06-09 16:58:00,82.482,82.535,82.476,82.527,97800000.0
2005-06-09 16:59:00,82.505,82.558,82.505,82.555,258200002.0
2005-06-09 17:00:00,82.545,82.568,82.516,82.533,142599998.0
2005-06-09 17:01:00,82.507,82.559,82.498,82.511,156200001.0
2005-06-09 17:02:00,82.507,82.551,82.505,82.549,162899999.0
2005-06-09 17:03:00,82.562,82.574,82.517,82.521,324899999.0
2005-06-09 17:04:00,82.571,82.612,82.542,82.582,222600000.0
2005-06-09 17:05:00,82.567,82.635,82.567,82.574,265700000.0
2005-06-09 17:06:00,82.627,82.639,82.574,82.598,235300002.0
2005-06-09 17:07:00,82.581,82.632,82.562,82.63,178500000.0
2005-06-09 17:08:00,82.606,82.64,82.591,82.64,193000002.0
2005-06-09 17:09:00,82.585,82.628,82.564,82.578,140199997.0
2005-06-09 17:10:00,82.592,82.598,82.532,82.534,142500000.0
2005-06-09 17:11:00,82.542,82.582,82.535,82.572,181800000.0
2005-06-09 17:12:00,82.541,82.567,82.513,82.528,135199998.0
2005-06-09 17:13:00,82.522,82.573,82.521,82.54,196399997.0
2005-06-09 17:14:00,82.535,82.585,82.535,82.569,150199999.0
2005-06-09 17:15:00,82.531,82.596,82.513,82.525,274500000.0
2005-06-09 17:16:00,82.528,82.563,82.52,82.531,247800000.0
2005-06-09 17:17:00,82.503,82.55,82.502,82.502,147700001.0
2005-06-09 17:18:00,82.505,82.536,82.498,82.535,269200000.0
2005-06-09 17:19:00,82.513,82.543,82.503,82.512,162900001.0
2005-06-09 17:20:00,82.544,82.572,82.525,82.538,153499999.0
2005-06-09 17:21:00,82.548,82.574,82.525,82.537,285400000.0
2005-06-09 17:22:00,82.557,82.562,82.521,82.525,135999998.0
2005-06-09 17:23:00,82.537,82.562,82.525,82.549,134900001.0
2005-06-09 17:24:00,82.503,82.56,82.503,82.538,139700000.0
2005-06-09 17:25:00,82.513,82.543,82.504,82.521,221300001.0
2005-06-09 17:26:00,82.52,82.554,82.512,82.538,193600000.0
2005-06-09 17:27:00,82.532,82.537,82.495,82.51,279800002.0
2005-06-09 17:28:00,82.51,82.535,82.489,82.513,237199997.0
2005-06-09 17:29:00,82.53,82.54,82.491,82.508,176300000.0
2005-06-09 17:30:00,82.517,82.536,82.495,82.507,358899999.0
2005-06-09 17:31:00,82.487,82.533,82.487,82.526,222799999.0
2005-06-09 17:32:00,82.503,82.532,82.485,82.523,160600000.0
2005-06-09 17:33:00,82.534,82.534,82.461,82.466,220399997.0
2005-06-09 17:34:00,82.48,82.505,82.456,82.466,180400001.0
2005-06-09 17:35:00,82.478,82.518,82.469,82.481,217199997.0
2005-06-09 17:36:00,82.481,82.513,82.473,82.509,137700003.0
2005-06-09 17:37:00,82.512,82.528,82.491,82.491,138299998.0
2005-06-09 17:38:00,82.516,82.531,82.486,82.505,184200001.0
2005-06-09 17:39:00,82.489,82.535,82.487,82.519,242100001.0
2005-06-09 17:40:00,82.528,82.544,82.502,82.544,144000000.0
2005-06-09 17:41:00,82.532,82.553,82.497,82.527,205999999.0
2005-06-09 17:42:00,82.516,82.556,82.512,82.554,329899997.0
2005-06-09 17:43:00,82.55,82.565,82.525,82.553,217999997.0
2005-06-09 17:44:00,82.553,82.581,82.499,82.561,161199998.0
2005-06-09 17:45:00,82.566,82.594,82.559,82.58,282800001.0
2005-06-09 17:46:00,82.542,82.57,82.515,82.515,321199998.0
2005-06-09 17:47:00,82.538,82.566,82.517,82.529,166800000.0
2005-06-09 17:48:00,82.51,82.527,82.492,82.506,152299997.0
2005-06-09 17:49:00,82.481,82.515,82.465,82.473,169299998.0
2005-06-09 17:50:00,82.457,82.505,82.457,82.502,189300001.0
2005-06-09 17:51:00,82.474,82.51,82.458,82.493,294899996.0
2005-06-09 17:52:00,82.472,82.498,82.441,82.442,63600000.0
2005-06-09 17:53:00,82.466,82.497,82.447,82.493,201699999.0
2005-06-09 17:54:00,82.503,82.526,82.463,82.472,206200001.0
2005-06-09 17:55:00,82.475,82.511,82.461,82.482,161300003.0
2005-06-09 17:56:00,82.484,82.533,82.484,82.506,175900002.0
2005-06-09 17:57:00,82.483,82.533,82.483,82.516,164600004.0
2005-06-09 17:58:00,82.518,82.551,82.497,82.497,206399998.0
2005-06-09 17:59:00,82.491,82.532,82.484,82.495,265499999.0
2005-06-09 18:00:00,82.487,82.515,82.453,82.471,237599999.0
2005-06-09 18:01:00,82.504,82.57,82.48,82.57,1253099989.0
2005-06-09 18:02:00,82.514,82.534,82.462,82.513,1989700003.0
2005-06-09 18:03:00,82.52,82.66,82.5,82.54,1838100006.0
2005-06-09 18:04:00,82.48,82.513,82.463,82.477,1838100006.0
2005-06-09 18:05:00,82.459,82.508,82.459,82.475,2043299988.0
2005-06-09 18:06:00,82.478,82.526,82.466,82.493,1535599995.0
2005-06-09 18:07:00,82.51,82.54,82.5,82.5,1977300011.0
2005-06-09 18:08:00,82.475,82.526,82.462,82.469,1977300011.0
2005-06-09 18:09:00,82.474,82.516,82.465,82.505,1753800000.0
2005-06-09 18:10:00,82.492,82.512,82.467,82.467,1897699997.0
2005-06-09 18:11:00,82.471,82.51,82.449,82.5,946299997.0
2005-06-09 18:12:00,82.453,82.512,82.453,82.487,1099099992.0
2005-06-09 18:13:00,82.494,82.536,82.461,82.507,1399699993.0
2005-06-09 18:14:00,82.495,82.521,82.462,82.503,1405400002.0
2005-06-09 18:15:00,82.501,82.513,82.465,82.484,1975299984.0
2005-06-09 18:16:00,82.51,82.53,82.5,82.52,723699994.0
2005-06-09 18:17:00,82.473,82.542,82.473,82.505,723699994.0
2005-06-09 18:18:00,82.488,82.531,82.461,82.531,1146199992.0
2005-06-09 18:19:00,82.52,82.56,82.499,82.529,1824799991.0
2005-06-09 18:20:00,82.531,82.578,82.516,82.568,1769099994.0
2005-06-09 18:21:00,82.561,82.581,82.516,82.539,1683899985.0
2005-06-09 18:22:00,82.524,82.553,82.468,82.535,1590300001.0
2005-06-09 18:23:00,82.57,82.6,82.5,82.58,1599099997.0
2005-06-09 18:24:00,82.512,82.561,82.507,82.53,1599099997.0
2005-06-09 18:25:00,82.54,82.57,82.51,82.55,1874399984.0
2005-06-09 18:26:00,82.545,82.59,82.533,82.567,1874399984.0
2005-06-09 18:27:00,82.548,82.608,82.514,82.573,1455399998.0
2005-06-09 18:28:00,82.578,82.588,82.517,82.571,1126900002.0
2005-06-09 18:29:00,82.579,82.615,82.548,82.583,1214800004.0
2005-06-09 18:30:00,82.552,82.609,82.544,82.568,647800000.0
2005-06-09 18:31:00,82.57,82.596,82.543,82.565,1104099999.0
2005-06-09 18:32:00,82.549,82.615,82.548,82.587,1787199999.0
2005-06-09 18:33:00,82.583,82.616,82.528,82.584,1841800003.0
2005-06-09 18:34:00,82.581,82.626,82.542,82.6,1734199999.0
2005-06-09 18:35:00,82.608,82.613,82.57,82.588,1514999998.0
2005-06-09 18:36:00,82.583,82.618,82.575,82.582,1785099990.0
2005-06-09 18:37:00,82.582,82.61,82.553,82.578,1093299997.0
2005-06-09 18:38:00,82.576,82.611,82.519,82.522,689300002.0
2005-06-09 18:39:00,82.52,82.623,82.52,82.588,433800003.0
2005-06-09 18:40:00,82.598,82.635,82.567,82.588,834799993.0
2005-06-09 18:41:00,82.608,82.631,82.545,82.604,554000003.0
2005-06-09 18:42:00,82.583,82.638,82.554,82.594,825900008.0
2005-06-09 18:43:00,82.597,82.627,82.549,82.598,1427500001.0
2005-06-09 18:44:00,82.613,82.642,82.586,82.586,815800005.0
2005-06-09 18:45:00,82.618,82.648,82.599,82.62,868799993.0
2005-06-09 18:46:00,82.607,82.64,82.578,82.615,750399990.0
2005-06-09 18:47:00,82.609,82.628,82.568,82.617,574100003.0
2005-06-09 18:48:00,82.586,82.62,82.573,82.62,592800004.0
2005-06-09 18:49:00,82.593,82.602,82.558,82.585,787700001.0
2005-06-09 18:50:00,82.558,82.611,82.548,82.596,1074599997.0
2005-06-09 18:51:00,82.58,82.611,82.51,82.576,413900000.0
2005-06-09 18:52:00,82.592,82.615,82.564,82.6,800500001.0
2005-06-09 18:53:00,82.578,82.611,82.541,82.598,774999995.0
2005-06-09 18:54:00,82.574,82.601,82.542,82.601,871900001.0
2005-06-09 18:55:00,82.588,82.615,82.528,82.567,1046600000.0
2005-06-09 18:56:00,82.522,82.606,82.522,82.573,706700004.0
2005-06-09 18:57:00,82.575,82.591,82.533,82.57,369400000.0
2005-06-09 18:58:00,82.544,82.613,82.544,82.575,1273899995.0
2005-06-09 18:59:00,82.565,82.58,82.536,82.547,1026600002.0
2005-06-09 19:00:00,82.549,82.601,82.535,82.56,810600002.0
2005-06-09 19:01:00,82.586,82.607,82.552,82.566,612299996.0
2005-06-09 19:02:00,82.55,82.589,82.544,82.551,240199995.0
2005-06-09 19:03:00,82.54,82.583,82.506,82.555,717000005.0
2005-06-09 19:04:00,82.538,82.601,82.537,82.547,619899999.0
2005-06-09 19:05:00,82.56,82.59,82.542,82.56,440700000.0
2005-06-09 19:06:00,82.563,82.588,82.535,82.535,552799995.0
2005-06-09 19:07:00,82.552,82.588,82.521,82.524,935099992.0
2005-06-09 19:08:00,82.537,82.574,82.517,82.517,834399999.0
2005-06-09 19:09:00,82.52,82.586,82.52,82.58,513400003.0
2005-06-09 19:10:00,82.529,82.574,82.529,82.558,506699998.0
2005-06-09 19:11:00,82.558,82.578,82.531,82.547,191600002.0
2005-06-09 19:12:00,82.533,82.562,82.503,82.533,382900004.0
2005-06-09 19:13:00,82.517,82.567,82.49,82.546,394999999.0
2005-06-09 19:14:00,82.516,82.547,82.492,82.516,424199999.0
2005-06-09 19:15:00,82.51,82.547,82.487,82.531,693800000.0
2005-06-09 19:16:00,82.527,82.553,82.504,82.509,331200001.0
2005-06-09 19:17:00,82.525,82.566,82.5,82.556,859300000.0
2005-06-09 19:18:00,82.508,82.582,82.472,82.572,552599994.0
2005-06-09 19:19:00,82.536,82.564,82.518,82.544,846199997.0
2005-06-09 19:20:00,82.546,82.569,82.511,82.511,375199998.0
2005-06-09 19:21:00,82.522,82.545,82.475,82.491,193499999.0
2005-06-09 19:22:00,82.5,82.542,82.463,82.536,382300000.0
2005-06-09 19:23:00,82.548,82.576,82.501,82.555,1386399996.0
2005-06-09 19:24:00,82.552,82.601,82.536,82.546,665200002.0
2005-06-09 19:25:00,82.536,82.574,82.507,82.538,878499998.0
2005-06-09 19:26:00,82.536,82.57,82.51,82.513,1401999988.0
2005-06-09 19:27:00,82.521,82.559,82.507,82.513,1230199983.0
2005-06-09 19:28:00,82.521,82.545,82.49,82.506,443899996.0
2005-06-09 19:29:00,82.517,82.558,82.508,82.536,605799999.0
2005-06-09 19:30:00,82.505,82.551,82.489,82.489,868099996.0
2005-06-09 19:31:00,82.489,82.549,82.488,82.499,455699999.0
2005-06-09 19:32:00,82.492,82.54,82.479,82.479,923399997.0
2005-06-09 19:33:00,82.487,82.544,82.487,82.544,649299997.0
2005-06-09 19:34:00,82.499,82.537,82.477,82.497,778799989.0
2005-06-09 19:35:00,82.496,82.532,82.46,82.467,749699996.0
2005-06-09 19:36:00,82.498,82.528,82.48,82.49,564499994.0
2005-06-09 19:37:00,82.512,82.525,82.483,82.509,354599995.0
2005-06-09 19:38:00,82.474,82.526,82.472,82.485,953099999.0
2005-06-09 19:39:00,82.501,82.54,82.481,82.511,714299996.0
2005-06-09 19:40:00,82.492,82.534,82.476,82.487,698400001.0
2005-06-09 19:41:00,82.51,82.536,82.467,82.484,813699999.0
2005-06-09 19:42:00,82.479,82.521,82.471,82.492,584599997.0
2005-06-09 19:43:00,82.487,82.512,82.451,82.479,344800001.0
2005-06-09 19:44:00,82.458,82.505,82.456,82.486,564300005.0
2005-06-09 19:45:00,82.488,82.504,82.447,82.457,505200001.0
2005-06-09 19:46:00,82.434,82.488,82.415,82.482,346300002.0
2005-06-09 19:47:00,82.469,82.508,82.466,82.499,289299998.0
2005-06-09 19:48:00,82.47,82.501,82.455,82.49,643499998.0
2005-06-09 19:49:00,82.463,82.494,82.419,82.443,651099998.0
2005-06-09 19:50:00,82.456,82.494,82.424,82.465,439600000.0
2005-06-09 19:51:00,82.447,82.49,82.435,82.482,343799997.0
2005-06-09 19:52:00,82.498,82.498,82.443,82.457,511799999.0
2005-06-09 19:53:00,82.481,82.491,82.438,82.452,629299997.0
2005-06-09 19:54:00,82.458,82.486,82.406,82.422,887799995.0
2005-06-09 19:55:00,82.432,82.488,82.423,82.45,380599998.0
2005-06-09 19:56:00,82.434,82.482,82.433,82.446,267100002.0
2005-06-09 19:57:00,82.455,82.46,82.411,82.428,353099997.0
2005-06-09 19:58:00,82.425,82.461,82.407,82.445,782299999.0
2005-06-09 19:59:00,82.418,82.463,82.402,82.442,891500002.0
2005-06-09 20:00:00,82.426,82.466,82.409,82.439,377500000.0
2005-06-09 20:01:00,82.428,82.487,82.427,82.461,512300000.0
2005-06-09 20:02:00,82.442,82.507,82.442,82.473,693099998.0
2005-06-09 20:03:00,82.478,82.494,82.447,82.45,292199998.0
2005-06-09 20:04:00,82.467,82.506,82.439,82.483,330999998.0
2005-06-09 20:05:00,82.468,82.513,82.449,82.48,554299995.0
2005-06-09 20:06:00,82.448,82.503,82.431,82.434,749699998.0
2005-06-09 20:07:00,82.463,82.513,82.453,82.513,696800002.0
2005-06-09 20:08:00,82.477,82.526,82.472,82.493,408199997.0
2005-06-09 20:09:00,82.482,82.516,82.468,82.479,565399999.0
2005-06-09 20:10:00,82.489,82.515,82.466,82.485,719899996.0
2005-06-09 20:11:00,82.485,82.521,82.472,82.488,716799997.0
2005-06-09 20:12:00,82.477,82.527,82.476,82.5,1423000002.0
2005-06-09 20:13:00,82.485,82.522,82.458,82.49,615599999.0
2005-06-09 20:14:00,82.495,82.515,82.464,82.515,489800002.0
2005-06-09 20:15:00,82.497,82.524,82.468,82.498,786600004.0
2005-06-09 20:16:00,82.496,82.528,82.456,82.473,705099999.0
2005-06-09 20:17:00,82.494,82.524,82.482,82.499,344699996.0
2005-06-09 20:18:00,82.494,82.526,82.479,82.516,73500000.0
2005-06-09 20:19:00,82.519,82.53,82.489,82.491,316400001.0
2005-06-09 20:20:00,82.489,82.55,82.484,82.528,630099998.0
2005-06-09 20:21:00,82.522,82.556,82.499,82.52,527900002.0
2005-06-09 20:22:00,82.526,82.552,82.489,82.493,783300004.0
2005-06-09 20:23:00,82.49,82.55,82.49,82.514,576900000.0
2005-06-09 20:24:00,82.49,82.537,82.47,82.485,365400000.0
2005-06-09 20:25:00,82.502,82.537,82.488,82.511,627099997.0
2005-06-09 20:26:00,82.5,82.53,82.47,82.525,572499997.0
2005-06-09 20:27:00,82.506,82.521,82.476,82.488,369999998.0
2005-06-09 20:28:00,82.51,82.529,82.457,82.465,885300002.0
2005-06-09 20:29:00,82.476,82.535,82.476,82.507,1407300006.0
2005-06-09 20:30:00,82.533,82.533,82.489,82.493,1269900000.0
2005-06-09 20:31:00,82.507,82.538,82.477,82.497,1038599995.0
2005-06-09 20:32:00,82.491,82.541,82.473,82.504,1015900001.0
2005-06-09 20:33:00,82.49,82.522,82.46,82.49,580800001.0
2005-06-09 20:34:00,82.475,82.517,82.461,82.484,436299995.0
2005-06-09 20:35:00,82.487,82.51,82.447,82.452,456499999.0
2005-06-09 20:36:00,82.464,82.497,82.452,82.483,554399995.0
2005-06-09 20:37:00,82.484,82.502,82.422,82.482,487000003.0
2005-06-09 20:38:00,82.487,82.506,82.447,82.483,1003099989.0
2005-06-09 20:39:00,82.461,82.518,82.45,82.464,455900001.0
2005-06-09 20:40:00,82.429,82.493,82.424,82.483,1327100005.0
2005-06-09 20:41:00,82.476,82.493,82.444,82.461,1009199999.0
2005-06-09 20:42:00,82.465,82.474,82.426,82.456,858699993.0
2005-06-09 20:43:00,82.464,82.472,82.429,82.438,595600001.0
2005-06-09 20:44:00,82.43,82.464,82.398,82.446,827099994.0
2005-06-09 20:45:00,82.418,82.458,82.409,82.412,662899993.0
2005-06-09 20:46:00,82.402,82.459,82.402,82.426,643099999.0
2005-06-09 20:47:00,82.425,82.463,82.409,82.459,940700000.0
2005-06-09 20:48:00,82.422,82.476,82.404,82.432,642500002.0
2005-06-09 20:49:00,82.408,82.445,82.397,82.41,493299996.0
2005-06-09 20:50:00,82.413,82.448,82.385,82.421,1079800004.0
2005-06-09 20:51:00,82.433,82.443,82.395,82.406,493400000.0
2005-06-09 20:52:00,82.397,82.447,82.397,82.438,431000000.0
2005-06-09 20:53:00,82.446,82.459,82.385,82.411,1010100003.0
2005-06-09 20:54:00,82.403,82.45,82.384,82.406,587299996.0
2005-06-09 20:55:00,82.43,82.456,82.398,82.406,1302199991.0
2005-06-09 20:56:00,82.415,82.459,82.404,82.428,726500003.0
2005-06-09 20:57:00,82.432,82.489,82.406,82.431,768900002.0
2005-06-09 20:58:00,82.413,82.467,82.408,82.445,1378699995.0
2005-06-09 20:59:00,82.433,82.453,82.374,82.415,1018200000.0
2005-06-09 21:00:00,82.403,82.457,82.393,82.416,1184299996.0
2005-06-09 21:01:00,82.419,82.445,82.386,82.437,1092699994.0
2005-06-09 21:02:00,82.448,82.46,82.405,82.418,463400000.0
2005-06-09 21:03:00,82.427,82.466,82.394,82.464,427799996.0
2005-06-09 21:04:00,82.425,82.471,82.406,82.428,397399997.0
2005-06-09 21:05:00,82.396,82.46,82.396,82.437,677999993.0
2005-06-09 21:06:00,82.447,82.486,82.418,82.443,725100000.0
2005-06-09 21:07:00,82.437,82.495,82.421,82.435,840300002.0
2005-06-09 21:08:00,82.442,82.505,82.427,82.468,712499998.0
2005-06-09 21:09:00,82.491,82.506,82.452,82.467,350500001.0
2005-06-09 21:10:00,82.413,82.473,82.413,82.439,694400000.0
2005-06-09 21:11:00,82.436,82.489,82.427,82.443,654399998.0
2005-06-09 21:12:00,82.441,82.468,82.412,82.424,330699995.0
2005-06-09 21:13:00,82.434,82.468,82.421,82.421,315300001.0
2005-06-09 21:14:00,82.442,82.476,82.424,82.439,813999991.0
2005-06-09 21:15:00,82.425,82.459,82.374,82.425,861999998.0
2005-06-09 21:16:00,82.415,82.453,82.398,82.425,908600005.0
2005-06-09 21:17:00,82.428,82.457,82.387,82.41,1006299993.0
2005-06-09 21:18:00,82.418,82.462,82.39,82.444,725399998.0
2005-06-09 21:19:00,82.463,82.488,82.415,82.44,873599997.0
2005-06-09 21:20:00,82.421,82.459,82.405,82.42,1356800003.0
2005-06-09 21:21:00,82.414,82.465,82.407,82.445,877699999.0
2005-06-09 21:22:00,82.455,82.485,82.413,82.416,786900000.0
2005-06-09 21:23:00,82.423,82.482,82.423,82.44,766599999.0
2005-06-09 21:24:00,82.399,82.462,82.399,82.438,767999999.0
2005-06-09 21:25:00,82.426,82.469,82.416,82.45,920099996.0
2005-06-09 21:26:00,82.408,82.474,82.399,82.432,388799998.0
2005-06-09 21:27:00,82.443,82.489,82.438,82.446,541299998.0
2005-06-09 21:28:00,82.441,82.485,82.422,82.446,406399998.0
2005-06-09 21:29:00,82.445,82.489,82.422,82.442,619799999.0
2005-06-09 21:30:00,82.422,82.472,82.407,82.423,376200001.0
2005-06-09 21:31:00,82.431,82.459,82.406,82.457,351899994.0
2005-06-09 21:32:00,82.417,82.465,82.406,82.432,366099999.0
2005-06-09 21:33:00,82.456,82.472,82.417,82.43,465199999.0
2005-06-09 21:34:00,82.452,82.452,82.407,82.415,135899999.0
2005-06-09 21:35:00,82.437,82.453,82.406,82.427,452800001.0
2005-06-09 21:36:00,82.432,82.456,82.396,82.453,484199998.0
2005-06-09 21:37:00,82.423,82.465,82.404,82.433,529000000.0
2005-06-09 21:38:00,82.401,82.458,82.387,82.458,158500000.0
2005-06-09 21:39:00,82.43,82.485,82.421,82.485,317899997.0
2005-06-09 21:40:00,82.448,82.493,82.429,82.435,400700000.0
2005-06-09 21:41:00,82.449,82.478,82.441,82.454,415100003.0
2005-06-09 21:42:00,82.471,82.505,82.447,82.461,273599997.0
2005-06-09 21:43:00,82.444,82.487,82.408,82.417,394700001.0
2005-06-09 21:44:00,82.409,82.448,82.389,82.413,927599996.0
2005-06-09 21:45:00,82.408,82.453,82.389,82.391,469799997.0
2005-06-09 21:46:00,82.393,82.454,82.387,82.407,164200002.0
2005-06-09 21:47:00,82.41,82.466,82.405,82.443,470600000.0
2005-06-09 21:48:00,82.436,82.468,82.407,82.43,545800000.0
2005-06-09 21:49:00,82.434,82.457,82.407,82.407,328600001.0
2005-06-09 21:50:00,82.399,82.463,82.399,82.45,175299999.0
2005-06-09 21:51:00,82.432,82.457,82.418,82.434,450200003.0
2005-06-09 21:52:00,82.422,82.458,82.422,82.447,95400000.0
2005-06-09 21:53:00,82.428,82.467,82.425,82.46,606600003.0
2005-06-09 21:54:00,82.443,82.472,82.423,82.434,249800001.0
2005-06-09 21:55:00,82.416,82.445,82.403,82.445,223899998.0
2005-06-09 21:56:00,82.434,82.487,82.422,82.432,266200000.0
2005-06-09 21:57:00,82.426,82.473,82.426,82.46,210199997.0
2005-06-09 21:58:00,82.445,82.486,82.427,82.466,106000000.0
2005-06-09 21:59:00,82.443,82.494,82.44,82.468,290000001.0
2005-06-09 22:00:00,82.449,82.496,82.437,82.448,534399998.0
2005-06-09 22:01:00,82.422,82.476,82.401,82.452,545999997.0
2005-06-09 22:02:00,82.435,82.473,82.418,82.428,752299998.0
2005-06-09 22:03:00,82.436,82.484,82.408,82.408,418999996.0
2005-06-09 22:04:00,82.44,82.464,82.421,82.439,663000007.0
2005-06-09 22:05:00,82.434,82.483,82.429,82.436,222000000.0
2005-06-09 22:06:00,82.45,82.471,82.424,82.454,203999996.0
2005-06-09 22:07:00,82.459,82.481,82.417,82.43,405800005.0
2005-06-09 22:08:00,82.458,82.477,82.431,82.454,145399998.0
2005-06-09 22:09:00,82.43,82.474,82.415,82.424,214700002.0
2005-06-09 22:10:00,82.429,82.48,82.429,82.451,196799998.0
2005-06-09 22:11:00,82.442,82.485,82.424,82.453,280699999.0
2005-06-09 22:12:00,82.447,82.492,82.436,82.453,389399999.0
2005-06-09 22:13:00,82.47,82.492,82.415,82.45,516299996.0
2005-06-09 22:14:00,82.474,82.494,82.434,82.436,379700001.0
2005-06-09 22:15:00,82.447,82.467,82.426,82.454,196500001.0
2005-06-09 22:16:00,82.487,82.515,82.429,82.447,481699997.0
2005-06-09 22:17:00,82.441,82.496,82.428,82.474,266900004.0
2005-06-09 22:18:00,82.459,82.496,82.438,82.444,432500000.0
2005-06-09 22:19:00,82.425,82.487,82.418,82.45,206200001.0
2005-06-09 22:20:00,82.45,82.47,82.425,82.451,253900001.0
2005-06-09 22:21:00,82.437,82.482,82.437,82.464,333900000.0
2005-06-09 22:22:00,82.448,82.483,82.418,82.43,430799997.0
2005-06-09 22:23:00,82.41,82.459,82.407,82.427,555399998.0
2005-06-09 22:24:00,82.416,82.466,82.411,82.458,291800002.0
2005-06-09 22:25:00,82.411,82.45,82.396,82.437,185299998.0
2005-06-09 22:26:00,82.399,82.441,82.39,82.428,226799997.0
2005-06-09 22:27:00,82.432,82.449,82.394,82.415,690999995.0
2005-06-09 22:28:00,82.427,82.465,82.406,82.421,240499999.0
2005-06-09 22:29:00,82.442,82.466,82.407,82.425,239499999.0
2005-06-09 22:30:00,82.416,82.462,82.408,82.448,210500002.0
2005-06-09 22:31:00,82.441,82.48,82.411,82.448,620499998.0
2005-06-09 22:32:00,82.434,82.5,82.42,82.438,317100001.0
2005-06-09 22:33:00,82.432,82.481,82.415,82.456,610400001.0
2005-06-09 22:34:00,82.412,82.487,82.394,82.45,514199998.0
2005-06-09 22:35:00,82.489,82.489,82.449,82.449,250100000.0
2005-06-09 22:36:00,82.442,82.493,82.441,82.451,273899999.0
2005-06-09 22:37:00,82.484,82.484,82.433,82.443,184699996.0
2005-06-09 22:38:00,82.466,82.473,82.434,82.451,159100000.0
2005-06-09 22:39:00,82.467,82.475,82.437,82.441,350199994.0
2005-06-09 22:40:00,82.469,82.486,82.437,82.449,236800000.0
2005-06-09 22:41:00,82.451,82.497,82.44,82.475,298999997.0
2005-06-09 22:42:00,82.443,82.493,82.435,82.462,317299999.0
2005-06-09 22:43:00,82.471,82.497,82.436,82.493,267599999.0
2005-06-09 22:44:00,82.466,82.491,82.429,82.443,391099996.0
2005-06-09 22:45:00,82.445,82.515,82.427,82.468,412099996.0
2005-06-09 22:46:00,82.465,82.492,82.441,82.445,246299999.0
2005-06-09 22:47:00,82.469,82.484,82.432,82.432,253400004.0
2005-06-09 22:48:00,82.428,82.475,82.416,82.437,244400000.0
2005-06-09 22:49:00,82.45,82.49,82.429,82.461,288599997.0
2005-06-09 22:50:00,82.433,82.48,82.426,82.445,239799999.0
2005-06-09 22:51:00,82.427,82.481,82.419,82.441,354300004.0
2005-06-09 22:52:00,82.453,82.491,82.424,82.465,205799994.0
2005-06-09 22:53:00,82.469,82.484,82.416,82.454,541399998.0
2005-06-09 22:54:00,82.476,82.494,82.438,82.447,199100000.0
2005-06-09 22:55:00,82.472,82.489,82.434,82.435,274300001.0
2005-06-09 22:56:00,82.461,82.475,82.431,82.438,139100000.0
2005-06-09 22:57:00,82.447,82.462,82.408,82.428,332499999.0
2005-06-09 22:58:00,82.448,82.454,82.402,82.421,124800000.0
2005-06-09 22:59:00,82.445,82.476,82.371,82.435,497399997.0
2005-06-09 23:00:00,82.463,82.494,82.444,82.446,238499993.0
2005-06-09 23:01:00,82.459,82.467,82.411,82.438,264499997.0
2005-06-09 23:02:00,82.438,82.471,82.424,82.432,185600000.0
2005-06-09 23:03:00,82.437,82.487,82.437,82.46,178799998.0
2005-06-09 23:04:00,82.473,82.491,82.431,82.455,184699998.0
2005-06-09 23:05:00,82.427,82.466,82.427,82.448,179400000.0
2005-06-09 23:06:00,82.431,82.464,82.408,82.451,201000000.0
2005-06-09 23:07:00,82.464,82.464,82.427,82.434,185499998.0
2005-06-09 23:08:00,82.431,82.477,82.431,82.472,154700001.0
2005-06-09 23:09:00,82.472,82.474,82.433,82.434,206800001.0
2005-06-09 23:10:00,82.46,82.476,82.426,82.439,196400003.0
2005-06-09 23:11:00,82.455,82.472,82.418,82.435,198700001.0
2005-06-09 23:12:00,82.436,82.455,82.398,82.41,276399999.0
2005-06-09 23:13:00,82.403,82.437,82.403,82.423,133200000.0
2005-06-09 23:14:00,82.393,82.44,82.387,82.393,283200002.0
2005-06-09 23:15:00,82.403,82.436,82.395,82.398,187499997.0
2005-06-09 23:16:00,82.41,82.439,82.384,82.415,283600001.0
2005-06-09 23:17:00,82.438,82.438,82.389,82.404,204499999.0
2005-06-09 23:18:00,82.381,82.436,82.375,82.415,215000000.0
2005-06-09 23:19:00,82.421,82.434,82.396,82.41,189799999.0
2005-06-09 23:20:00,82.423,82.46,82.409,82.459,243399997.0
2005-06-09 23:21:00,82.415,82.442,82.41,82.42,226100000.0
2005-06-09 23:22:00,82.407,82.442,82.394,82.422,165599999.0
2005-06-09 23:23:00,82.424,82.447,82.393,82.418,284000002.0
2005-06-09 23:24:00,82.413,82.444,82.386,82.427,169799997.0
2005-06-09 23:25:00,82.409,82.437,82.407,82.43,157300000.0
2005-06-09 23:26:00,82.453,82.453,82.393,82.413,124599999.0
2005-06-09 23:27:00,82.408,82.437,82.396,82.408,236299999.0
2005-06-09 23:28:00,82.386,82.423,82.376,82.408,333400001.0
2005-06-09 23:29:00,82.407,82.431,82.381,82.389,159699998.0
2005-06-09 23:30:00,82.397,82.429,82.384,82.401,163199998.0
2005-06-09 23:31:00,82.425,82.436,82.385,82.413,136700000.0
2005-06-09 23:32:00,82.372,82.439,82.372,82.415,167200000.0
2005-06-09 23:33:00,82.402,82.441,82.395,82.43,171400000.0
2005-06-09 23:34:00,82.426,82.471,82.406,82.406,227599999.0
2005-06-09 23:35:00,82.436,82.463,82.425,82.441,180000000.0
2005-06-09 23:36:00,82.455,82.469,82.433,82.442,273100000.0
2005-06-09 23:37:00,82.486,82.488,82.422,82.441,212499999.0
2005-06-09 23:38:00,82.458,82.465,82.426,82.43,269300000.0
2005-06-09 23:39:00,82.46,82.482,82.364,82.451,100200000.0
2005-06-09 23:40:00,82.442,82.489,82.423,82.47,300699998.0
2005-06-09 23:41:00,82.483,82.5,82.443,82.475,312299993.0
2005-06-09 23:42:00,82.428,82.464,82.428,82.446,220999998.0
2005-06-09 23:43:00,82.44,82.468,82.424,82.444,183999996.0
2005-06-09 23:44:00,82.475,82.475,82.411,82.419,165300003.0
2005-06-09 23:45:00,82.434,82.451,82.41,82.414,299600001.0
2005-06-09 23:46:00,82.42,82.463,82.414,82.424,242699999.0
2005-06-09 23:47:00,82.431,82.457,82.417,82.457,222300001.0
2005-06-09 23:48:00,82.472,82.485,82.44,82.448,192300003.0
2005-06-09 23:49:00,82.432,82.47,82.418,82.463,123700000.0
2005-06-09 23:50:00,82.403,82.47,82.403,82.46,168899994.0
2005-06-09 23:51:00,82.462,82.479,82.423,82.423,149500001.0
2005-06-09 23:52:00,82.451,82.456,82.419,82.426,180900002.0
2005-06-09 23:53:00,82.443,82.466,82.427,82.433,134600002.0
2005-06-09 23:54:00,82.447,82.463,82.425,82.425,268900003.0
2005-06-09 23:55:00,82.456,82.471,82.442,82.457,225200001.0
2005-06-09 23:56:00,82.458,82.468,82.443,82.45,160500000.0
2005-06-09 23:57:00,82.453,82.463,82.435,82.44,251799998.0
2005-06-09 23:58:00,82.45,82.476,82.435,82.443,213800001.0
2005-06-09 23:59:00,82.438,82.456,82.422,82.442,303299994.0
2005-06-10 00:00:00,82.459,82.478,82.441,82.447,185399997.0
2005-06-10 00:01:00,82.444,82.474,82.429,82.452,208799997.0
2005-06-10 00:02:00,82.472,82.488,82.422,82.445,130599999.0
2005-06-10 00:03:00,82.443,82.482,82.426,82.455,235199999.0
2005-06-10 00:04:00,82.482,82.488,82.432,82.448,196299997.0
2005-06-10 00:05:00,82.474,82.484,82.435,82.435,239499999.0
2005-06-10 00:06:00,82.448,82.467,82.435,82.448,273500002.0
2005-06-10 00:07:00,82.446,82.487,82.443,82.475,164400001.0
2005-06-10 00:08:00,82.441,82.483,82.441,82.473,115699999.0
2005-06-10 00:09:00,82.471,82.497,82.427,82.467,180099998.0
2005-06-10 00:10:00,82.463,82.485,82.427,82.443,158699999.0
2005-06-10 00:11:00,82.443,82.472,82.427,82.454,186300001.0
2005-06-10 00:12:00,82.413,82.478,82.413,82.44,184699997.0
2005-06-10 00:13:00,82.448,82.48,82.42,82.45,231899997.0
2005-06-10 00:14:00,82.448,82.474,82.436,82.451,209600003.0
2005-06-10 00:15:00,82.412,82.463,82.411,82.451,214100000.0
2005-06-10 00:16:00,82.439,82.465,82.429,82.449,216800000.0
2005-06-10 00:17:00,82.446,82.476,82.435,82.44,154300000.0
2005-06-10 00:18:00,82.45,82.466,82.423,82.439,314499995.0
2005-06-10 00:19:00,82.477,82.477,82.41,82.41,303400005.0
2005-06-10 00:20:00,82.417,82.442,82.417,82.437,244699999.0
2005-06-10 00:21:00,82.457,82.47,82.431,82.432,265099997.0
2005-06-10 00:22:00,82.456,82.47,82.435,82.453,215200001.0
2005-06-10 00:23:00,82.446,82.476,82.432,82.449,353599999.0
2005-06-10 00:24:00,82.443,82.469,82.424,82.438,313100001.0
2005-06-10 00:25:00,82.433,82.464,82.429,82.431,259700001.0
2005-06-10 00:26:00,82.41,82.476,82.41,82.454,235199997.0
2005-06-10 00:27:00,82.455,82.475,82.435,82.449,169800003.0
2005-06-10 00:28:00,82.442,82.475,82.434,82.45,223300002.0
2005-06-10 00:29:00,82.445,82.47,82.44,82.444,193200000.0
2005-06-10 00:30:00,82.459,82.488,82.436,82.455,232499998.0
2005-06-10 00:31:00,82.45,82.485,82.445,82.481,88200000.0
2005-06-10 00:32:00,82.482,82.495,82.445,82.446,119800000.0
2005-06-10 00:33:00,82.465,82.49,82.452,82.473,160499998.0
2005-06-10 00:34:00,82.487,82.492,82.439,82.439,111600000.0
2005-06-10 00:35:00,82.474,82.503,82.456,82.471,266099999.0
2005-06-10 00:36:00,82.484,82.505,82.458,82.472,210099999.0
2005-06-10 00:37:00,82.434,82.508,82.434,82.477,249600001.0
2005-06-10 00:38:00,82.433,82.471,82.425,82.468,245100000.0
2005-06-10 00:39:00,82.469,82.481,82.451,82.451,295100006.0
2005-06-10 00:40:00,82.458,82.482,82.44,82.442,189499998.0
2005-06-10 00:41:00,82.46,82.478,82.435,82.442,197800000.0
2005-06-10 00:42:00,82.45,82.473,82.422,82.422,328500003.0
2005-06-10 00:43:00,82.452,82.465,82.409,82.422,258999996.0
2005-06-10 00:44:00,82.426,82.471,82.42,82.447,155799999.0
2005-06-10 00:45:00,82.437,82.452,82.42,82.427,205400000.0
2005-06-10 00:46:00,82.421,82.446,82.406,82.419,260600002.0
2005-06-10 00:47:00,82.429,82.435,82.381,82.381,174699999.0
2005-06-10 00:48:00,82.423,82.439,82.405,82.425,188999996.0
2005-06-10 00:49:00,82.42,82.446,82.397,82.417,236100000.0
2005-06-10 00:50:00,82.406,82.444,82.405,82.408,220999996.0
2005-06-10 00:51:00,82.423,82.448,82.397,82.41,347900001.0
2005-06-10 00:52:00,82.393,82.443,82.393,82.418,219300000.0
2005-06-10 00:53:00,82.416,82.425,82.41,82.423,81500000.0
2005-06-10 00:54:00,82.402,82.43,82.401,82.416,134200001.0
2005-06-10 00:55:00,82.403,82.463,82.403,82.437,293999997.0
2005-06-10 00:56:00,82.418,82.444,82.407,82.407,191900000.0
2005-06-10 00:57:00,82.404,82.458,82.391,82.429,148599999.0
2005-06-10 00:58:00,82.438,82.484,82.431,82.456,210199998.0
2005-06-10 00:59:00,82.455,82.467,82.427,82.431,129600001.0
2005-06-10 01:00:00,82.397,82.486,82.397,82.466,338100000.0
2005-06-10 01:01:00,82.456,82.478,82.432,82.453,111100000.0
2005-06-10 01:02:00,82.421,82.463,82.415,82.458,232800000.0
2005-06-10 01:03:00,82.438,82.466,82.405,82.413,117800001.0
2005-06-10 01:04:00,82.452,82.464,82.421,82.422,303699998.0
2005-06-10 01:05:00,82.419,82.467,82.419,82.467,150000000.0
2005-06-10 01:06:00,82.477,82.479,82.416,82.421,174499998.0
2005-06-10 01:07:00,82.422,82.474,82.422,82.453,171200000.0
2005-06-10 01:08:00,82.454,82.471,82.433,82.456,269399999.0
2005-06-10 01:09:00,82.432,82.475,82.424,82.475,247300000.0
2005-06-10 01:10:00,82.437,82.457,82.415,82.438,260400000.0
2005-06-10 01:11:00,82.434,82.467,82.425,82.441,187200002.0
2005-06-10 01:12:00,82.436,82.501,82.422,82.463,272599998.0
2005-06-10 01:13:00,82.479,82.5,82.458,82.473,203499998.0
2005-06-10 01:14:00,82.473,82.5,82.454,82.474,252999996.0
2005-06-10 01:15:00,82.475,82.493,82.45,82.473,212799997.0
2005-06-10 01:16:00,82.466,82.497,82.446,82.478,276399998.0
2005-06-10 01:17:00,82.475,82.496,82.455,82.468,202800000.0
2005-06-10 01:18:00,82.461,82.486,82.435,82.454,221999998.0
2005-06-10 01:19:00,82.463,82.484,82.437,82.457,256199996.0
2005-06-10 01:20:00,82.428,82.471,82.415,82.437,209199999.0
2005-06-10 01:21:00,82.465,82.465,82.42,82.425,250000002.0
2005-06-10 01:22:00,82.47,82.48,82.436,82.436,200500002.0
2005-06-10 01:23:00,82.436,82.466,82.421,82.425,187399999.0
2005-06-10 01:24:00,82.457,82.467,82.424,82.432,144700000.0
2005-06-10 01:25:00,82.435,82.489,82.434,82.489,248699998.0
2005-06-10 01:26:00,82.461,82.485,82.432,82.473,214900001.0
2005-06-10 01:27:00,82.502,82.503,82.446,82.446,255699999.0
2005-06-10 01:28:00,82.451,82.492,82.451,82.466,150199996.0
2005-06-10 01:29:00,82.476,82.484,82.452,82.463,224199998.0
2005-06-10 01:30:00,82.477,82.505,82.467,82.494,160999999.0
2005-06-10 01:31:00,82.482,82.514,82.464,82.509,256200000.0
2005-06-10 01:32:00,82.481,82.507,82.462,82.489,289299999.0
2005-06-10 01:33:00,82.507,82.507,82.455,82.468,142399998.0
2005-06-10 01:34:00,82.469,82.505,82.447,82.478,168000002.0
2005-06-10 01:35:00,82.49,82.506,82.472,82.474,195400001.0
2005-06-10 01:36:00,82.483,82.497,82.458,82.458,173000002.0
2005-06-10 01:37:00,82.458,82.491,82.445,82.474,169000002.0
2005-06-10 01:38:00,82.455,82.483,82.436,82.45,243100004.0
2005-06-10 01:39:00,82.465,82.478,82.43,82.478,108300001.0
2005-06-10 01:40:00,82.439,82.469,82.411,82.444,271800000.0
2005-06-10 01:41:00,82.463,82.476,82.409,82.409,193600000.0
2005-06-10 01:42:00,82.465,82.476,82.445,82.445,146499998.0
2005-06-10 01:43:00,82.485,82.495,82.456,82.47,218000000.0
2005-06-10 01:44:00,82.451,82.476,82.432,82.438,199600000.0
2005-06-10 01:45:00,82.447,82.485,82.439,82.459,172199998.0
2005-06-10 01:46:00,82.462,82.497,82.451,82.481,139100002.0
2005-06-10 01:47:00,82.495,82.503,82.448,82.483,244700002.0
2005-06-10 01:48:00,82.448,82.495,82.448,82.464,139700002.0
2005-06-10 01:49:00,82.475,82.487,82.448,82.448,128300000.0
2005-06-10 01:50:00,82.442,82.485,82.439,82.478,171800000.0
2005-06-10 01:51:00,82.455,82.474,82.425,82.435,223399997.0
2005-06-10 01:52:00,82.413,82.483,82.405,82.432,256400001.0
2005-06-10 01:53:00,82.442,82.481,82.436,82.453,184800000.0
2005-06-10 01:54:00,82.46,82.511,82.46,82.498,111899999.0
2005-06-10 01:55:00,82.522,82.528,82.472,82.515,233299995.0
2005-06-10 01:56:00,82.523,82.552,82.492,82.508,261200002.0
2005-06-10 01:57:00,82.53,82.532,82.502,82.503,176799999.0
2005-06-10 01:58:00,82.513,82.54,82.484,82.515,107799999.0
2005-06-10 01:59:00,82.472,82.518,82.469,82.504,303799998.0
2005-06-10 02:00:00,82.488,82.529,82.474,82.503,330099998.0
2005-06-10 02:01:00,82.498,82.513,82.465,82.505,215000000.0
2005-06-10 02:02:00,82.455,82.49,82.437,82.437,168599999.0
2005-06-10 02:03:00,82.457,82.491,82.451,82.469,222300001.0
2005-06-10 02:04:00,82.48,82.488,82.449,82.449,225500002.0
2005-06-10 02:05:00,82.45,82.494,82.443,82.458,165899996.0
2005-06-10 02:06:00,82.455,82.481,82.436,82.453,303900002.0
2005-06-10 02:07:00,82.503,82.503,82.45,82.457,170099999.0
2005-06-10 02:08:00,82.418,82.49,82.417,82.477,179700000.0
2005-06-10 02:09:00,82.446,82.484,82.441,82.472,175999997.0
2005-06-10 02:10:00,82.452,82.482,82.447,82.464,209399996.0
2005-06-10 02:11:00,82.461,82.473,82.433,82.437,171099998.0
2005-06-10 02:12:00,82.449,82.474,82.432,82.452,281899997.0
2005-06-10 02:13:00,82.453,82.492,82.45,82.481,124899999.0
2005-06-10 02:14:00,82.442,82.485,82.427,82.444,297100001.0
2005-06-10 02:15:00,82.435,82.485,82.419,82.422,181900000.0
2005-06-10 02:16:00,82.435,82.488,82.435,82.485,138399997.0
2005-06-10 02:17:00,82.462,82.473,82.414,82.437,297399998.0
2005-06-10 02:18:00,82.416,82.461,82.412,82.443,157499999.0
2005-06-10 02:19:00,82.449,82.469,82.396,82.414,219000000.0
2005-06-10 02:20:00,82.43,82.466,82.413,82.417,150100002.0
2005-06-10 02:21:00,82.431,82.447,82.395,82.423,237299997.0
2005-06-10 02:22:00,82.428,82.447,82.407,82.417,296499997.0
2005-06-10 02:23:00,82.421,82.459,82.413,82.459,287999999.0
2005-06-10 02:24:00,82.45,82.458,82.415,82.451,224300001.0
2005-06-10 02:25:00,82.43,82.463,82.418,82.432,202499999.0
2005-06-10 02:26:00,82.447,82.463,82.393,82.463,253799998.0
2005-06-10 02:27:00,82.457,82.475,82.421,82.436,245299998.0
2005-06-10 02:28:00,82.425,82.476,82.413,82.439,318599999.0
2005-06-10 02:29:00,82.424,82.451,82.42,82.433,207000000.0
2005-06-10 02:30:00,82.444,82.446,82.389,82.389,218700000.0
2005-06-10 02:31:00,82.384,82.415,82.374,82.396,242899997.0
2005-06-10 02:32:00,82.372,82.445,82.364,82.422,198499998.0
2005-06-10 02:33:00,82.423,82.458,82.403,82.423,244800000.0
2005-06-10 02:34:00,82.435,82.453,82.42,82.444,130100001.0
2005-06-10 02:35:00,82.439,82.447,82.402,82.402,185899998.0
2005-06-10 02:36:00,82.405,82.409,82.373,82.373,303499999.0
2005-06-10 02:37:00,82.378,82.405,82.356,82.367,177599997.0
2005-06-10 02:38:00,82.385,82.416,82.364,82.364,205699996.0
2005-06-10 02:39:00,82.389,82.408,82.351,82.351,268999999.0
2005-06-10 02:40:00,82.363,82.414,82.36,82.378,294799999.0
2005-06-10 02:41:00,82.362,82.385,82.337,82.35,241799996.0
2005-06-10 02:42:00,82.352,82.408,82.352,82.4,195499999.0
2005-06-10 02:43:00,82.374,82.383,82.351,82.354,250399997.0
2005-06-10 02:44:00,82.37,82.408,82.353,82.37,158700002.0
2005-06-10 02:45:00,82.394,82.41,82.368,82.374,175500002.0
2005-06-10 02:46:00,82.391,82.407,82.364,82.401,156500000.0
2005-06-10 02:47:00,82.389,82.42,82.36,82.373,279399993.0
2005-06-10 02:48:00,82.366,82.397,82.358,82.378,150600000.0
2005-06-10 02:49:00,82.364,82.38,82.346,82.359,228899999.0
2005-06-10 02:50:00,82.348,82.393,82.342,82.377,206200002.0
2005-06-10 02:51:00,82.368,82.38,82.343,82.362,141400002.0
2005-06-10 02:52:00,82.358,82.385,82.346,82.366,142699999.0
2005-06-10 02:53:00,82.363,82.381,82.329,82.36,198200001.0
2005-06-10 02:54:00,82.333,82.381,82.333,82.367,104499999.0
2005-06-10 02:55:00,82.345,82.374,82.335,82.348,233500000.0
2005-06-10 02:56:00,82.322,82.355,82.319,82.348,227400000.0
2005-06-10 02:57:00,82.346,82.381,82.333,82.361,330799997.0
2005-06-10 02:58:00,82.361,82.398,82.35,82.372,202499998.0
2005-06-10 02:59:00,82.363,82.389,82.339,82.366,289400002.0
2005-06-10 03:00:00,82.315,82.355,82.314,82.342,201199997.0
2005-06-10 03:01:00,82.329,82.346,82.307,82.326,148200001.0
2005-06-10 03:02:00,82.293,82.36,82.293,82.321,155299999.0
2005-06-10 03:03:00,82.317,82.353,82.309,82.343,187199998.0
2005-06-10 03:04:00,82.334,82.36,82.318,82.327,184099999.0
2005-06-10 03:05:00,82.352,82.361,82.331,82.342,254300001.0
2005-06-10 03:06:00,82.368,82.372,82.298,82.315,164799998.0
2005-06-10 03:07:00,82.313,82.344,82.301,82.322,221799994.0
2005-06-10 03:08:00,82.283,82.317,82.257,82.288,244600000.0
2005-06-10 03:09:00,82.288,82.329,82.28,82.313,212799997.0
2005-06-10 03:10:00,82.291,82.324,82.28,82.302,239900000.0
2005-06-10 03:11:00,82.285,82.318,82.284,82.313,146100001.0
2005-06-10 03:12:00,82.327,82.327,82.284,82.29,166300000.0
2005-06-10 03:13:00,82.334,82.34,82.286,82.302,294000003.0
2005-06-10 03:14:00,82.3,82.32,82.283,82.298,244799999.0
2005-06-10 03:15:00,82.308,82.318,82.283,82.298,149599999.0
2005-06-10 03:16:00,82.3,82.344,82.297,82.327,289999999.0
2005-06-10 03:17:00,82.302,82.335,82.291,82.31,337899994.0
2005-06-10 03:18:00,82.306,82.332,82.297,82.32,269300004.0
2005-06-10 03:19:00,82.293,82.315,82.272,82.286,170300000.0
2005-06-10 03:20:00,82.292,82.3,82.26,82.264,170200000.0
2005-06-10 03:21:00,82.298,82.315,82.275,82.278,174300002.0
2005-06-10 03:22:00,82.295,82.326,82.274,82.281,155799998.0
2005-06-10 03:23:00,82.291,82.322,82.283,82.302,155800002.0
2005-06-10 03:24:00,82.292,82.316,82.272,82.3,209100002.0
2005-06-10 03:25:00,82.307,82.32,82.257,82.257,272599998.0
2005-06-10 03:26:00,82.279,82.294,82.253,82.263,248599996.0
2005-06-10 03:27:00,82.294,82.322,82.272,82.292,291799999.0
2005-06-10 03:28:00,82.302,82.341,82.29,82.306,404099991.0
2005-06-10 03:29:00,82.294,82.302,82.259,82.277,299599999.0
2005-06-10 03:30:00,82.284,82.301,82.241,82.277,150200000.0
2005-06-10 03:31:00,82.288,82.306,82.257,82.283,176100000.0
2005-06-10 03:32:00,82.262,82.32,82.254,82.32,227299999.0
2005-06-10 03:33:00,82.277,82.295,82.25,82.259,352000004.0
2005-06-10 03:34:00,82.26,82.304,82.242,82.276,218500000.0
2005-06-10 03:35:00,82.261,82.311,82.238,82.298,183800001.0
2005-06-10 03:36:00,82.292,82.299,82.247,82.253,123299998.0
2005-06-10 03:37:00,82.276,82.301,82.246,82.285,156999996.0
2005-06-10 03:38:00,82.243,82.31,82.243,82.284,196199999.0
2005-06-10 03:39:00,82.258,82.299,82.258,82.281,175799999.0
2005-06-10 03:40:00,82.255,82.285,82.239,82.266,267100001.0
2005-06-10 03:41:00,82.239,82.293,82.239,82.279,230000001.0
2005-06-10 03:42:00,82.247,82.293,82.243,82.27,202899996.0
2005-06-10 03:43:00,82.25,82.291,82.232,82.262,193599999.0
2005-06-10 03:44:00,82.27,82.309,82.252,82.267,218499998.0
2005-06-10 03:45:00,82.268,82.294,82.256,82.283,135900000.0
2005-06-10 03:46:00,82.287,82.308,82.265,82.289,250499999.0
2005-06-10 03:47:00,82.271,82.31,82.266,82.307,246499999.0
2005-06-10 03:48:00,82.287,82.306,82.264,82.272,242000004.0
2005-06-10 03:49:00,82.262,82.31,82.262,82.295,93399999.0
2005-06-10 03:50:00,82.268,82.312,82.268,82.286,302199996.0
2005-06-10 03:51:00,82.291,82.32,82.281,82.297,160499998.0
2005-06-10 03:52:00,82.269,82.318,82.253,82.295,133800003.0
2005-06-10 03:53:00,82.26,82.319,82.26,82.28,79100000.0
2005-06-10 03:54:00,82.294,82.324,82.271,82.278,248499999.0
2005-06-10 03:55:00,82.3,82.327,82.283,82.308,229500002.0
2005-06-10 03:56:00,82.33,82.339,82.297,82.309,232600001.0
2005-06-10 03:57:00,82.339,82.354,82.3,82.304,150400000.0
2005-06-10 03:58:00,82.335,82.359,82.312,82.324,143499998.0
2005-06-10 03:59:00,82.37,82.372,82.316,82.325,190200000.0
2005-06-10 04:00:00,82.335,82.365,82.318,82.355,262399999.0
2005-06-10 04:01:00,82.369,82.391,82.337,82.344,135300002.0
2005-06-10 04:02:00,82.338,82.366,82.317,82.34,100500001.0
2005-06-10 04:03:00,82.363,82.379,82.325,82.359,275100001.0
2005-06-10 04:04:00,82.328,82.367,82.295,82.349,168399998.0
2005-06-10 04:05:00,82.358,82.385,82.338,82.345,177800000.0
2005-06-10 04:06:00,82.362,82.377,82.321,82.342,171499998.0
2005-06-10 04:07:00,82.353,82.381,82.336,82.37,181399998.0
2005-06-10 04:08:00,82.344,82.37,82.332,82.336,121100000.0
2005-06-10 04:09:00,82.38,82.383,82.333,82.339,123100000.0
2005-06-10 04:10:00,82.347,82.382,82.335,82.382,143700001.0
2005-06-10 04:11:00,82.372,82.39,82.338,82.338,266599997.0
2005-06-10 04:12:00,82.317,82.364,82.317,82.353,156299997.0
2005-06-10 04:13:00,82.338,82.375,82.322,82.354,302800001.0
2005-06-10 04:14:00,82.364,82.389,82.328,82.342,144299998.0
2005-06-10 04:15:00,82.35,82.371,82.335,82.343,216599997.0
2005-06-10 04:16:00,82.35,82.375,82.33,82.349,200400001.0
2005-06-10 04:17:00,82.356,82.362,82.325,82.325,224599997.0
2005-06-10 04:18:00,82.323,82.359,82.312,82.329,121199999.0
2005-06-10 04:19:00,82.335,82.382,82.326,82.38,303200000.0
2005-06-10 04:20:00,82.339,82.38,82.332,82.345,161599999.0
2005-06-10 04:21:00,82.333,82.392,82.318,82.39,291699997.0
2005-06-10 04:22:00,82.348,82.377,82.325,82.341,133099999.0
2005-06-10 04:23:00,82.34,82.382,82.335,82.345,264300001.0
2005-06-10 04:24:00,82.351,82.39,82.351,82.389,166399999.0
2005-06-10 04:25:00,82.367,82.38,82.329,82.346,172899997.0
2005-06-10 04:26:00,82.362,82.369,82.304,82.324,177500001.0
2005-06-10 04:27:00,82.316,82.369,82.302,82.349,108599999.0
2005-06-10 04:28:00,82.369,82.386,82.338,82.363,141499999.0
2005-06-10 04:29:00,82.34,82.398,82.34,82.382,261799998.0
2005-06-10 04:30:00,82.375,82.397,82.352,82.366,220800005.0
2005-06-10 04:31:00,82.375,82.406,82.357,82.376,226299998.0
2005-06-10 04:32:00,82.403,82.403,82.309,82.382,233900002.0
2005-06-10 04:33:00,82.384,82.384,82.329,82.338,363200002.0
2005-06-10 04:34:00,82.338,82.384,82.323,82.366,103900001.0
2005-06-10 04:35:00,82.384,82.384,82.323,82.325,95500000.0
2005-06-10 04:36:00,82.32,82.367,82.306,82.367,196999996.0
2005-06-10 04:37:00,82.32,82.365,82.296,82.345,217199999.0
2005-06-10 04:38:00,82.336,82.371,82.318,82.359,214199997.0
2005-06-10 04:39:00,82.335,82.36,82.326,82.335,229899998.0
2005-06-10 04:40:00,82.331,82.365,82.33,82.348,207099997.0
2005-06-10 04:41:00,82.336,82.361,82.31,82.337,308999993.0
2005-06-10 04:42:00,82.338,82.39,82.33,82.346,250999998.0
2005-06-10 04:43:00,82.332,82.388,82.332,82.365,188099998.0
2005-06-10 04:44:00,82.345,82.399,82.329,82.375,105900001.0
2005-06-10 04:45:00,82.37,82.396,82.352,82.368,180799998.0
2005-06-10 04:46:00,82.372,82.378,82.324,82.344,221099998.0
2005-06-10 04:47:00,82.33,82.371,82.321,82.342,211500000.0
2005-06-10 04:48:00,82.337,82.385,82.329,82.385,204100000.0
2005-06-10 04:49:00,82.377,82.383,82.348,82.379,194499997.0
2005-06-10 04:50:00,82.353,82.409,82.353,82.375,219599998.0
2005-06-10 04:51:00,82.343,82.401,82.343,82.367,184699997.0
2005-06-10 04:52:00,82.363,82.381,82.347,82.363,149200000.0
2005-06-10 04:53:00,82.347,82.395,82.336,82.35,273799999.0
2005-06-10 04:54:00,82.345,82.376,82.315,82.339,355499998.0
2005-06-10 04:55:00,82.321,82.39,82.321,82.377,206300002.0
2005-06-10 04:56:00,82.385,82.394,82.346,82.368,94500000.0
2005-06-10 04:57:00,82.37,82.397,82.341,82.371,149999998.0
2005-06-10 04:58:00,82.338,82.366,82.319,82.333,147000002.0
2005-06-10 04:59:00,82.325,82.391,82.322,82.385,190400001.0
2005-06-10 05:00:00,82.35,82.378,82.321,82.326,258500002.0
2005-06-10 05:01:00,82.313,82.373,82.296,82.327,261599999.0
2005-06-10 05:02:00,82.354,82.374,82.333,82.364,177300001.0
2005-06-10 05:03:00,82.373,82.379,82.35,82.361,138299998.0
2005-06-10 05:04:00,82.338,82.378,82.317,82.372,182999997.0
2005-06-10 05:05:00,82.334,82.38,82.315,82.323,147000000.0
2005-06-10 05:06:00,82.304,82.348,82.285,82.315,203100000.0
2005-06-10 05:07:00,82.33,82.349,82.297,82.31,191199999.0
2005-06-10 05:08:00,82.34,82.352,82.315,82.315,210499996.0
2005-06-10 05:09:00,82.307,82.342,82.304,82.32,190500001.0
2005-06-10 05:10:00,82.283,82.338,82.283,82.324,170800000.0
2005-06-10 05:11:00,82.307,82.341,82.301,82.339,227199998.0
2005-06-10 05:12:00,82.32,82.343,82.278,82.323,169700000.0
2005-06-10 05:13:00,82.357,82.357,82.297,82.321,137799998.0
2005-06-10 05:14:00,82.318,82.348,82.311,82.324,213699999.0
2005-06-10 05:15:00,82.34,82.355,82.312,82.323,200100000.0
2005-06-10 05:16:00,82.312,82.364,82.305,82.313,186899998.0
2005-06-10 05:17:00,82.29,82.358,82.29,82.323,244599999.0
2005-06-10 05:18:00,82.301,82.348,82.297,82.338,161500000.0
2005-06-10 05:19:00,82.34,82.353,82.316,82.316,151600000.0
2005-06-10 05:20:00,82.325,82.376,82.325,82.346,171500000.0
2005-06-10 05:21:00,82.343,82.366,82.328,82.34,164999999.0
2005-06-10 05:22:00,82.337,82.369,82.31,82.322,358799996.0
2005-06-10 05:23:00,82.322,82.364,82.315,82.327,124999999.0
2005-06-10 05:24:00,82.303,82.335,82.293,82.309,147699999.0
2005-06-10 05:25:00,82.321,82.361,82.318,82.346,167499999.0
2005-06-10 05:26:00,82.328,82.375,82.321,82.344,153000000.0
2005-06-10 05:27:00,82.35,82.377,82.321,82.377,222400000.0
2005-06-10 05:28:00,82.355,82.38,82.331,82.362,204899997.0
2005-06-10 05:29:00,82.343,82.366,82.32,82.338,291300004.0
2005-06-10 05:30:00,82.314,82.35,82.3,82.3,213700001.0
2005-06-10 05:31:00,82.341,82.366,82.302,82.302,271499998.0
2005-06-10 05:32:00,82.308,82.347,82.293,82.328,142599999.0
2005-06-10 05:33:00,82.346,82.363,82.312,82.323,236100001.0
2005-06-10 05:34:00,82.29,82.361,82.289,82.361,95499999.0
2005-06-10 05:35:00,82.335,82.346,82.306,82.307,226599999.0
2005-06-10 05:36:00,82.331,82.355,82.289,82.289,168899998.0
2005-06-10 05:37:00,82.3,82.341,82.29,82.304,157900000.0
2005-06-10 05:38:00,82.296,82.319,82.278,82.294,212799998.0
2005-06-10 05:39:00,82.263,82.324,82.256,82.3,292499997.0
2005-06-10 05:40:00,82.271,82.326,82.262,82.305,125799998.0
2005-06-10 05:41:00,82.317,82.321,82.28,82.289,235699997.0
2005-06-10 05:42:00,82.283,82.337,82.283,82.298,142900001.0
2005-06-10 05:43:00,82.299,82.321,82.277,82.299,210199999.0
2005-06-10 05:44:00,82.284,82.318,82.271,82.303,232199997.0
2005-06-10 05:45:00,82.304,82.336,82.297,82.315,184699999.0
2005-06-10 05:46:00,82.298,82.347,82.289,82.322,209800004.0
2005-06-10 05:47:00,82.317,82.332,82.304,82.308,182400001.0
2005-06-10 05:48:00,82.326,82.335,82.289,82.31,240499998.0
2005-06-10 05:49:00,82.323,82.35,82.302,82.302,219400001.0
2005-06-10 05:50:00,82.325,82.354,82.313,82.315,149700000.0
2005-06-10 05:51:00,82.323,82.348,82.313,82.313,152400000.0
2005-06-10 05:52:00,82.288,82.339,82.273,82.305,240999996.0
2005-06-10 05:53:00,82.276,82.344,82.276,82.313,199600000.0
2005-06-10 05:54:00,82.288,82.322,82.276,82.29,202399999.0
2005-06-10 05:55:00,82.285,82.31,82.267,82.268,227100000.0
2005-06-10 05:56:00,82.271,82.321,82.268,82.313,173700000.0
2005-06-10 05:57:00,82.293,82.315,82.246,82.258,102000001.0
2005-06-10 05:58:00,82.267,82.286,82.243,82.251,176400002.0
2005-06-10 05:59:00,82.248,82.302,82.24,82.29,185700001.0
2005-06-10 06:00:00,82.289,82.306,82.242,82.242,241500001.0
2005-06-10 06:01:00,82.28,82.307,82.263,82.272,179700000.0
2005-06-10 06:02:00,82.286,82.332,82.278,82.278,256800000.0
2005-06-10 06:03:00,82.268,82.314,82.261,82.278,270799997.0
2005-06-10 06:04:00,82.253,82.304,82.249,82.283,175200000.0
2005-06-10 06:05:00,82.27,82.286,82.241,82.266,109500000.0
2005-06-10 06:06:00,82.285,82.299,82.257,82.265,253999993.0
2005-06-10 06:07:00,82.282,82.289,82.236,82.248,201100000.0
2005-06-10 06:08:00,82.231,82.266,82.228,82.249,104900002.0
2005-06-10 06:09:00,82.222,82.258,82.206,82.239,282000001.0
2005-06-10 06:10:00,82.226,82.271,82.215,82.248,130400000.0
2005-06-10 06:11:00,82.273,82.273,82.202,82.224,131399999.0
2005-06-10 06:12:00,82.208,82.254,82.206,82.251,190899999.0
2005-06-10 06:13:00,82.217,82.262,82.217,82.257,175899998.0
2005-06-10 06:14:00,82.195,82.243,82.19,82.237,272999999.0
2005-06-10 06:15:00,82.231,82.245,82.2,82.224,212100003.0
2005-06-10 06:16:00,82.187,82.241,82.176,82.219,223499999.0
2005-06-10 06:17:00,82.237,82.237,82.196,82.229,217199998.0
2005-06-10 06:18:00,82.221,82.23,82.191,82.193,199000001.0
2005-06-10 06:19:00,82.2,82.238,82.18,82.207,260100000.0
2005-06-10 06:20:00,82.204,82.225,82.182,82.182,199900004.0
2005-06-10 06:21:00,82.185,82.227,82.183,82.21,121900001.0
2005-06-10 06:22:00,82.188,82.233,82.184,82.197,221499999.0
2005-06-10 06:23:00,82.232,82.238,82.176,82.176,174600002.0
2005-06-10 06:24:00,82.182,82.229,82.182,82.222,267900001.0
2005-06-10 06:25:00,82.205,82.232,82.18,82.196,241400004.0
2005-06-10 06:26:00,82.185,82.222,82.172,82.191,151400000.0
2005-06-10 06:27:00,82.193,82.246,82.178,82.226,113700000.0
2005-06-10 06:28:00,82.196,82.244,82.183,82.244,180599999.0
2005-06-10 06:29:00,82.24,82.247,82.197,82.216,190299999.0
2005-06-10 06:30:00,82.204,82.227,82.177,82.205,153599999.0
2005-06-10 06:31:00,82.232,82.237,82.189,82.189,138000000.0
2005-06-10 06:32:00,82.191,82.229,82.18,82.202,114700000.0
2005-06-10 06:33:00,82.203,82.222,82.181,82.181,217499999.0
2005-06-10 06:34:00,82.176,82.234,82.17,82.226,167299997.0
2005-06-10 06:35:00,82.2,82.229,82.185,82.213,223800001.0
2005-06-10 06:36:00,82.197,82.241,82.197,82.226,225800000.0
2005-06-10 06:37:00,82.207,82.231,82.183,82.188,150100000.0
2005-06-10 06:38:00,82.185,82.231,82.182,82.224,237300002.0
2005-06-10 06:39:00,82.191,82.225,82.175,82.181,193999998.0
2005-06-10 06:40:00,82.185,82.21,82.179,82.194,245899999.0
2005-06-10 06:41:00,82.19,82.207,82.167,82.193,310400003.0
2005-06-10 06:42:00,82.195,82.22,82.162,82.202,190600002.0
2005-06-10 06:43:00,82.204,82.232,82.194,82.207,147200002.0
2005-06-10 06:44:00,82.19,82.224,82.19,82.211,177600000.0
2005-06-10 06:45:00,82.21,82.225,82.173,82.185,230200002.0
2005-06-10 06:46:00,82.21,82.225,82.183,82.2,145100001.0
2005-06-10 06:47:00,82.178,82.219,82.178,82.202,160899998.0
2005-06-10 06:48:00,82.172,82.208,82.172,82.208,236599996.0
2005-06-10 06:49:00,82.143,82.207,82.139,82.196,149100001.0
2005-06-10 06:50:00,82.228,82.255,82.197,82.218,224400003.0
2005-06-10 06:51:00,82.25,82.253,82.21,82.218,232300000.0
2005-06-10 06:52:00,82.257,82.259,82.217,82.231,222200001.0
2005-06-10 06:53:00,82.247,82.254,82.216,82.216,241800005.0
2005-06-10 06:54:00,82.212,82.245,82.205,82.232,239799995.0
2005-06-10 06:55:00,82.225,82.243,82.203,82.203,148800000.0
2005-06-10 06:56:00,82.218,82.231,82.193,82.21,172999999.0
2005-06-10 06:57:00,82.221,82.254,82.203,82.23,189699999.0
2005-06-10 06:58:00,82.227,82.242,82.188,82.195,190499997.0
2005-06-10 06:59:00,82.228,82.236,82.201,82.214,157499999.0
2005-06-10 07:00:00,82.232,82.244,82.205,82.206,138499997.0
2005-06-10 07:01:00,82.204,82.238,82.194,82.227,240099999.0
2005-06-10 07:02:00,82.232,82.241,82.192,82.221,184300001.0
2005-06-10 07:03:00,82.203,82.249,82.198,82.221,220400001.0
2005-06-10 07:04:00,82.208,82.241,82.195,82.202,172099999.0
2005-06-10 07:05:00,82.207,82.239,82.204,82.222,223499999.0
2005-06-10 07:06:00,82.202,82.267,82.202,82.267,196900000.0
2005-06-10 07:07:00,82.248,82.257,82.199,82.229,184899997.0
2005-06-10 07:08:00,82.212,82.259,82.206,82.241,198700000.0
2005-06-10 07:09:00,82.252,82.281,82.233,82.234,202400002.0
2005-06-10 07:10:00,82.253,82.279,82.232,82.241,281399995.0
2005-06-10 07:11:00,82.26,82.281,82.24,82.244,160199997.0
2005-06-10 07:12:00,82.223,82.278,82.222,82.276,165299999.0
2005-06-10 07:13:00,82.254,82.299,82.254,82.294,247700001.0
2005-06-10 07:14:00,82.252,82.299,82.252,82.299,200699998.0
2005-06-10 07:15:00,82.292,82.297,82.238,82.238,142200000.0
2005-06-10 07:16:00,82.253,82.273,82.223,82.253,208200000.0
2005-06-10 07:17:00,82.259,82.273,82.24,82.271,225900001.0
2005-06-10 07:18:00,82.229,82.261,82.226,82.258,171699998.0
2005-06-10 07:19:00,82.285,82.285,82.239,82.258,319299999.0
2005-06-10 07:20:00,82.243,82.279,82.238,82.246,159399998.0
2005-06-10 07:21:00,82.26,82.269,82.23,82.23,149800000.0
2005-06-10 07:22:00,82.198,82.263,82.192,82.263,72300000.0
2005-06-10 07:23:00,82.223,82.262,82.207,82.227,231900000.0
2005-06-10 07:24:00,82.239,82.256,82.21,82.242,187600000.0
2005-06-10 07:25:00,82.262,82.272,82.244,82.246,244300000.0
2005-06-10 07:26:00,82.24,82.257,82.219,82.219,370600000.0
2005-06-10 07:27:00,82.214,82.268,82.214,82.262,215700002.0
2005-06-10 07:28:00,82.225,82.266,82.21,82.233,213400000.0
2005-06-10 07:29:00,82.262,82.263,82.229,82.235,150899998.0
2005-06-10 07:30:00,82.26,82.277,82.235,82.256,243999995.0
2005-06-10 07:31:00,82.255,82.257,82.221,82.221,126499999.0
2005-06-10 07:32:00,82.199,82.264,82.199,82.255,248300002.0
2005-06-10 07:33:00,82.246,82.266,82.214,82.225,196200000.0
2005-06-10 07:34:00,82.21,82.237,82.191,82.199,189100003.0
2005-06-10 07:35:00,82.189,82.235,82.188,82.191,257100001.0
2005-06-10 07:36:00,82.234,82.244,82.191,82.193,244000000.0
2005-06-10 07:37:00,82.226,82.27,82.209,82.252,202099996.0
2005-06-10 07:38:00,82.239,82.258,82.211,82.211,224299998.0
2005-06-10 07:39:00,82.227,82.261,82.219,82.236,253799997.0
2005-06-10 07:40:00,82.222,82.257,82.217,82.242,247199999.0
2005-06-10 07:41:00,82.241,82.257,82.229,82.255,131700001.0
2005-06-10 07:42:00,82.252,82.263,82.206,82.217,160900000.0
2005-06-10 07:43:00,82.225,82.247,82.196,82.211,183899997.0
2005-06-10 07:44:00,82.239,82.266,82.223,82.23,150800001.0
2005-06-10 07:45:00,82.216,82.251,82.209,82.222,197399999.0
2005-06-10 07:46:00,82.192,82.246,82.192,82.242,97200000.0
2005-06-10 07:47:00,82.225,82.271,82.215,82.271,126600000.0
2005-06-10 07:48:00,82.219,82.266,82.205,82.248,209100001.0
2005-06-10 07:49:00,82.253,82.259,82.212,82.212,330899998.0
2005-06-10 07:50:00,82.224,82.255,82.18,82.213,334599998.0
2005-06-10 07:51:00,82.234,82.256,82.22,82.229,226399995.0
2005-06-10 07:52:00,82.25,82.259,82.205,82.212,223499998.0
2005-06-10 07:53:00,82.218,82.249,82.187,82.234,168200001.0
2005-06-10 07:54:00,82.245,82.252,82.21,82.23,162800001.0
2005-06-10 07:55:00,82.242,82.252,82.206,82.217,319299996.0
2005-06-10 07:56:00,82.193,82.234,82.188,82.215,126400001.0
2005-06-10 07:57:00,82.197,82.235,82.197,82.215,133999999.0
2005-06-10 07:58:00,82.202,82.241,82.196,82.217,136700000.0
2005-06-10 07:59:00,82.22,82.249,82.213,82.227,199199999.0
2005-06-10 08:00:00,82.244,82.265,82.212,82.237,307800001.0
2005-06-10 08:01:00,82.211,82.239,82.195,82.228,189299999.0
2005-06-10 08:02:00,82.232,82.25,82.198,82.2,203500000.0
2005-06-10 08:03:00,82.217,82.253,82.209,82.219,94600000.0
2005-06-10 08:04:00,82.216,82.269,82.215,82.228,112799998.0
2005-06-10 08:05:00,82.248,82.263,82.214,82.227,237500001.0
2005-06-10 08:06:00,82.234,82.266,82.234,82.245,153700000.0
2005-06-10 08:07:00,82.22,82.263,82.213,82.25,212300001.0
2005-06-10 08:08:00,82.205,82.253,82.203,82.219,235099997.0
2005-06-10 08:09:00,82.235,82.243,82.204,82.206,302099998.0
2005-06-10 08:10:00,82.197,82.234,82.184,82.231,145000000.0
2005-06-10 08:11:00,82.21,82.245,82.188,82.209,164199999.0
2005-06-10 08:12:00,82.225,82.233,82.193,82.205,177699999.0
2005-06-10 08:13:00,82.205,82.242,82.197,82.217,247699999.0
2005-06-10 08:14:00,82.225,82.284,82.214,82.23,283899997.0
2005-06-10 08:15:00,82.235,82.253,82.208,82.237,220899996.0
2005-06-10 08:16:00,82.226,82.26,82.209,82.236,190799998.0
2005-06-10 08:17:00,82.213,82.268,82.204,82.268,213500001.0
2005-06-10 08:18:00,82.232,82.257,82.204,82.214,197799998.0
2005-06-10 08:19:00,82.239,82.26,82.22,82.23,139900001.0
2005-06-10 08:20:00,82.249,82.291,82.233,82.234,206199999.0
2005-06-10 08:21:00,82.262,82.289,82.245,82.263,237899999.0
2005-06-10 08:22:00,82.245,82.272,82.232,82.259,206800003.0
2005-06-10 08:23:00,82.253,82.259,82.226,82.232,127800000.0
2005-06-10 08:24:00,82.21,82.255,82.19,82.236,125899998.0
2005-06-10 08:25:00,82.219,82.29,82.219,82.27,189100001.0
2005-06-10 08:26:00,82.236,82.269,82.232,82.268,218600000.0
2005-06-10 08:27:00,82.24,82.264,82.223,82.223,177000002.0
2005-06-10 08:28:00,82.232,82.262,82.218,82.234,239100005.0
2005-06-10 08:29:00,82.255,82.283,82.241,82.256,197799999.0
2005-06-10 08:30:00,82.245,82.281,82.226,82.244,181800000.0
2005-06-10 08:31:00,82.236,82.282,82.233,82.262,181599999.0
2005-06-10 08:32:00,82.27,82.286,82.246,82.246,220399999.0
2005-06-10 08:33:00,82.253,82.298,82.25,82.298,186199999.0
2005-06-10 08:34:00,82.242,82.277,82.222,82.235,213500001.0
2005-06-10 08:35:00,82.253,82.265,82.223,82.227,190899997.0
2005-06-10 08:36:00,82.201,82.241,82.191,82.213,323799992.0
2005-06-10 08:37:00,82.241,82.246,82.2,82.215,292499997.0
2005-06-10 08:38:00,82.205,82.245,82.19,82.205,242400002.0
2005-06-10 08:39:00,82.192,82.249,82.192,82.249,170600000.0
2005-06-10 08:40:00,82.22,82.258,82.217,82.258,195399997.0
2005-06-10 08:41:00,82.252,82.26,82.196,82.196,186100000.0
2005-06-10 08:42:00,82.239,82.251,82.211,82.227,239700000.0
2005-06-10 08:43:00,82.236,82.28,82.218,82.255,188699998.0
2005-06-10 08:44:00,82.245,82.275,82.24,82.265,161900000.0
2005-06-10 08:45:00,82.23,82.26,82.218,82.26,116799998.0
2005-06-10 08:46:00,82.208,82.243,82.202,82.212,180300000.0
2005-06-10 08:47:00,82.253,82.26,82.218,82.227,241200003.0
2005-06-10 08:48:00,82.27,82.278,82.246,82.252,106500000.0
2005-06-10 08:49:00,82.249,82.318,82.243,82.318,242900003.0
2005-06-10 08:50:00,82.303,82.356,82.285,82.295,200899998.0
2005-06-10 08:51:00,82.327,82.329,82.256,82.256,363699997.0
2005-06-10 08:52:00,82.271,82.32,82.271,82.313,225100000.0
2005-06-10 08:53:00,82.271,82.305,82.251,82.254,234700002.0
2005-06-10 08:54:00,82.255,82.3,82.242,82.273,222499998.0
2005-06-10 08:55:00,82.252,82.31,82.251,82.291,62700000.0
2005-06-10 08:56:00,82.284,82.301,82.259,82.281,233099999.0
2005-06-10 08:57:00,82.297,82.297,82.227,82.248,254599999.0
2005-06-10 08:58:00,82.223,82.268,82.214,82.221,201800004.0
2005-06-10 08:59:00,82.236,82.287,82.228,82.234,281899996.0
2005-06-10 09:00:00,82.252,82.271,82.219,82.219,278999996.0
2005-06-10 09:01:00,82.228,82.248,82.187,82.2,241700000.0
2005-06-10 09:02:00,82.253,82.269,82.188,82.201,185099998.0
2005-06-10 09:03:00,82.198,82.235,82.183,82.21,240399998.0
2005-06-10 09:04:00,82.192,82.235,82.176,82.23,246300004.0
2005-06-10 09:05:00,82.242,82.274,82.229,82.25,234399999.0
2005-06-10 09:06:00,82.197,82.258,82.19,82.25,184699997.0
2005-06-10 09:07:00,82.277,82.282,82.225,82.24,222399997.0
2005-06-10 09:08:00,82.225,82.265,82.222,82.223,232999996.0
2005-06-10 09:09:00,82.229,82.257,82.211,82.227,190800000.0
2005-06-10 09:10:00,82.196,82.247,82.196,82.209,160399998.0
2005-06-10 09:11:00,82.2,82.248,82.194,82.24,112900002.0
2005-06-10 09:12:00,82.199,82.246,82.193,82.221,110900000.0
2005-06-10 09:13:00,82.243,82.265,82.222,82.247,226599999.0
2005-06-10 09:14:00,82.231,82.27,82.227,82.244,248199995.0
2005-06-10 09:15:00,82.248,82.263,82.221,82.241,298999995.0
2005-06-10 09:16:00,82.227,82.24,82.201,82.21,165300001.0
2005-06-10 09:17:00,82.202,82.233,82.2,82.225,248000003.0
2005-06-10 09:18:00,82.214,82.227,82.18,82.201,255299999.0
2005-06-10 09:19:00,82.23,82.32,82.21,82.25,220999999.0
2005-06-10 09:20:00,82.25,82.25,82.2,82.21,220999999.0
2005-06-10 09:21:00,82.21,82.32,82.2,82.23,220999999.0
2005-06-10 09:22:00,82.21,82.28,82.21,82.24,220999999.0
2005-06-10 09:23:00,82.24,82.26,82.21,82.26,220999999.0
2005-06-10 09:24:00,82.22,82.25,82.21,82.25,220999999.0
2005-06-10 09:25:00,82.22,82.25,82.2,82.22,220999999.0
2005-06-10 09:26:00,82.22,82.24,82.2,82.22,220999999.0
2005-06-10 09:27:00,82.22,82.27,82.21,82.27,220999999.0
2005-06-10 09:28:00,82.22,82.27,82.21,82.26,220999999.0
2005-06-10 09:29:00,82.26,82.28,82.21,82.23,220999999.0
2005-06-10 09:30:00,82.23,82.27,82.2,82.22,220999999.0
2005-06-10 09:31:00,82.2,82.25,82.2,82.24,220999999.0
2005-06-10 09:32:00,82.22,82.26,82.21,82.21,220999999.0
2005-06-10 09:33:00,82.25,82.25,82.21,82.24,220999999.0
2005-06-10 09:34:00,82.25,82.29,82.22,82.26,220999999.0
2005-06-10 09:35:00,82.27,82.27,82.21,82.23,220999999.0
2005-06-10 09:36:00,82.24,82.26,82.22,82.22,220999999.0
2005-06-10 09:37:00,82.25,82.25,82.21,82.22,220999999.0
2005-06-10 09:38:00,82.21,82.25,82.21,82.23,220999999.0
2005-06-10 09:39:00,82.24,82.26,82.22,82.22,220999999.0
2005-06-10 09:40:00,82.22,82.25,82.22,82.24,220999999.0
2005-06-10 09:41:00,82.25,82.26,82.22,82.23,220999999.0
2005-06-10 09:42:00,82.23,82.25,82.22,82.24,220999999.0
2005-06-10 09:43:00,82.24,82.27,82.21,82.25,220999999.0
2005-06-10 09:44:00,82.22,82.26,82.22,82.23,220999999.0
2005-06-10 09:45:00,82.23,82.26,82.21,82.22,220999999.0
2005-06-10 09:46:00,82.23,82.24,82.21,82.22,220999999.0
2005-06-10 09:47:00,82.2,82.24,82.2,82.22,220999999.0
2005-06-10 09:48:00,82.21,82.24,82.19,82.21,220999999.0
2005-06-10 09:49:00,82.23,82.23,82.18,82.2,220999999.0
2005-06-10 09:50:00,82.2,82.22,82.18,82.18,220999999.0
2005-06-10 09:51:00,82.19,82.24,82.19,82.2,220999999.0
2005-06-10 09:52:00,82.22,82.22,82.16,82.2,220999999.0
2005-06-10 09:53:00,82.2,82.23,82.18,82.19,220999999.0
2005-06-10 09:54:00,82.19,82.23,82.19,82.21,220999999.0
2005-06-10 09:55:00,82.26,82.26,82.19,82.21,220999999.0
2005-06-10 09:56:00,82.22,82.25,82.2,82.2,220999999.0
2005-06-10 09:57:00,82.24,82.26,82.19,82.21,220999999.0
2005-06-10 09:58:00,82.22,82.26,82.18,82.2,220999999.0
2005-06-10 09:59:00,82.22,82.25,82.19,82.23,220999999.0
2005-06-10 10:00:00,82.23,82.31,82.2,82.29,220999999.0
2005-06-10 10:01:00,82.28,82.31,82.2,82.28,220999999.0
2005-06-10 10:02:00,82.3,82.31,82.21,82.28,220999999.0
2005-06-10 10:03:00,82.27,82.35,82.21,82.35,220999999.0
2005-06-10 10:04:00,82.34,82.37,82.19,82.34,220999999.0
2005-06-10 10:05:00,82.33,82.36,82.2,82.33,220999999.0
2005-06-10 10:06:00,82.34,82.38,82.2,82.34,220999999.0
2005-06-10 10:07:00,82.34,82.39,82.25,82.35,220999999.0
2005-06-10 10:08:00,82.37,82.39,82.26,82.28,220999999.0
2005-06-10 10:09:00,82.29,82.36,82.25,82.33,220999999.0
2005-06-10 10:10:00,82.27,82.37,82.27,82.33,220999999.0
2005-06-10 10:11:00,82.35,82.35,82.32,82.34,220999999.0
2005-06-10 10:12:00,82.32,82.35,82.32,82.32,220999999.0
2005-06-10 10:13:00,82.32,82.36,82.32,82.35,220999999.0
2005-06-10 10:14:00,82.34,82.38,82.33,82.34,220999999.0
2005-06-10 10:15:00,82.36,82.36,82.33,82.34,220999999.0
2005-06-10 10:16:00,82.36,82.37,82.33,82.36,220999999.0
2005-06-10 10:17:00,82.34,82.36,82.33,82.34,220999999.0
2005-06-10 10:18:00,82.34,82.38,82.31,82.34,220999999.0
2005-06-10 10:19:00,82.36,82.37,82.31,82.32,220999999.0
2005-06-10 10:20:00,82.34,82.35,82.31,82.34,220999999.0
2005-06-10 10:21:00,82.34,82.36,82.33,82.34,220999999.0
2005-06-10 10:22:00,82.35,82.35,82.32,82.33,220999999.0
2005-06-10 10:23:00,82.32,82.36,82.3,82.32,220999999.0
2005-06-10 10:24:00,82.33,82.36,82.3,82.34,220999999.0
2005-06-10 10:25:00,82.34,82.36,82.3,82.36,220999999.0
2005-06-10 10:26:00,82.33,82.34,82.3,82.32,220999999.0
2005-06-10 10:27:00,82.272,82.308,82.264,82.287,220999999.0
2005-06-10 10:28:00,82.271,82.297,82.261,82.288,178800001.0
2005-06-10 10:29:00,82.285,82.308,82.245,82.308,193999999.0
2005-06-10 10:30:00,82.292,82.304,82.243,82.243,137900000.0
2005-06-10 10:31:00,82.285,82.304,82.265,82.276,317899999.0
2005-06-10 10:32:00,82.285,82.321,82.284,82.304,135499997.0
2005-06-10 10:33:00,82.298,82.326,82.281,82.281,204700000.0
2005-06-10 10:34:00,82.319,82.387,82.301,82.374,87600000.0
2005-06-10 10:35:00,82.392,82.392,82.33,82.337,212100000.0
2005-06-10 10:36:00,82.36,82.376,82.334,82.345,170700000.0
2005-06-10 10:37:00,82.33,82.368,82.312,82.337,264100005.0
2005-06-10 10:38:00,82.306,82.412,82.296,82.412,215500000.0
2005-06-10 10:39:00,82.337,82.422,82.337,82.405,203000003.0
2005-06-10 10:40:00,82.394,82.415,82.357,82.41,215599997.0
2005-06-10 10:41:00,82.365,82.396,82.349,82.378,341199998.0
2005-06-10 10:42:00,82.368,82.4,82.36,82.364,253500000.0
2005-06-10 10:43:00,82.361,82.39,82.325,82.325,292700003.0
2005-06-10 10:44:00,82.345,82.374,82.324,82.346,320699997.0
2005-06-10 10:45:00,82.38,82.393,82.339,82.339,223000000.0
2005-06-10 10:46:00,82.351,82.415,82.348,82.363,284500000.0
2005-06-10 10:47:00,82.354,82.39,82.354,82.38,91200001.0
2005-06-10 10:48:00,82.386,82.392,82.36,82.374,233199998.0
2005-06-10 10:49:00,82.383,82.411,82.369,82.389,193799996.0
2005-06-10 10:50:00,82.383,82.412,82.364,82.384,125200000.0
2005-06-10 10:51:00,82.375,82.408,82.354,82.395,146700000.0
2005-06-10 10:52:00,82.415,82.424,82.361,82.386,219899999.0
2005-06-10 10:53:00,82.385,82.429,82.385,82.405,206099998.0
2005-06-10 10:54:00,82.402,82.426,82.37,82.373,182800001.0
2005-06-10 10:55:00,82.377,82.441,82.373,82.432,373700000.0
2005-06-10 10:56:00,82.388,82.437,82.372,82.437,275400002.0
2005-06-10 10:57:00,82.424,82.464,82.419,82.452,252799998.0
2005-06-10 10:58:00,82.411,82.452,82.405,82.405,159900001.0
2005-06-10 10:59:00,82.404,82.437,82.403,82.434,186599997.0
2005-06-10 11:00:00,82.42,82.453,82.381,82.443,263599997.0
2005-06-10 11:01:00,82.449,82.454,82.413,82.413,290899997.0
2005-06-10 11:02:00,82.43,82.445,82.408,82.42,218399997.0
2005-06-10 11:03:00,82.415,82.455,82.397,82.435,201300000.0
2005-06-10 11:04:00,82.41,82.457,82.408,82.448,130599999.0
2005-06-10 11:05:00,82.421,82.437,82.4,82.426,176400001.0
2005-06-10 11:06:00,82.396,82.439,82.385,82.413,231899998.0
2005-06-10 11:07:00,82.437,82.443,82.4,82.42,145000000.0
2005-06-10 11:08:00,82.396,82.432,82.387,82.393,242799997.0
2005-06-10 11:09:00,82.405,82.424,82.382,82.402,167200000.0
2005-06-10 11:10:00,82.373,82.427,82.368,82.386,265600000.0
2005-06-10 11:11:00,82.396,82.414,82.369,82.394,266699998.0
2005-06-10 11:12:00,82.373,82.434,82.363,82.414,239599999.0
2005-06-10 11:13:00,82.415,82.428,82.397,82.417,169200000.0
2005-06-10 11:14:00,82.444,82.454,82.408,82.41,187400001.0
2005-06-10 11:15:00,82.421,82.44,82.404,82.417,251900002.0
2005-06-10 11:16:00,82.421,82.455,82.4,82.432,158500001.0
2005-06-10 11:17:00,82.429,82.436,82.399,82.424,220299999.0
2005-06-10 11:18:00,82.423,82.446,82.4,82.418,224699999.0
2005-06-10 11:19:00,82.427,82.448,82.398,82.415,229900003.0
2005-06-10 11:20:00,82.423,82.45,82.39,82.433,284400003.0
2005-06-10 11:21:00,82.43,82.441,82.393,82.397,231799994.0
2005-06-10 11:22:00,82.392,82.445,82.392,82.43,194899998.0
2005-06-10 11:23:00,82.399,82.434,82.394,82.428,247200000.0
2005-06-10 11:24:00,82.385,82.411,82.372,82.375,229499999.0
2005-06-10 11:25:00,82.402,82.429,82.38,82.393,182800000.0
2005-06-10 11:26:00,82.391,82.417,82.371,82.385,152599999.0
2005-06-10 11:27:00,82.391,82.427,82.361,82.403,166499999.0
2005-06-10 11:28:00,82.393,82.433,82.381,82.429,143399999.0
2005-06-10 11:29:00,82.445,82.449,82.405,82.432,215899998.0
2005-06-10 11:30:00,82.413,82.448,82.399,82.426,182600000.0
2005-06-10 11:31:00,82.405,82.427,82.395,82.412,143599998.0
2005-06-10 11:32:00,82.383,82.438,82.383,82.43,291200000.0
2005-06-10 11:33:00,82.408,82.437,82.382,82.42,234200001.0
2005-06-10 11:34:00,82.397,82.417,82.356,82.361,123000000.0
2005-06-10 11:35:00,82.383,82.415,82.363,82.384,164499998.0
2005-06-10 11:36:00,82.406,82.443,82.397,82.441,139099999.0
2005-06-10 11:37:00,82.44,82.44,82.401,82.406,282800004.0
2005-06-10 11:38:00,82.407,82.444,82.386,82.427,218500000.0
2005-06-10 11:39:00,82.432,82.447,82.41,82.417,192500003.0
2005-06-10 11:40:00,82.395,82.434,82.374,82.402,187200002.0
2005-06-10 11:41:00,82.412,82.44,82.39,82.43,173800000.0
2005-06-10 11:42:00,82.419,82.439,82.398,82.434,226000003.0
2005-06-10 11:43:00,82.418,82.448,82.408,82.411,159899999.0
2005-06-10 11:44:00,82.418,82.451,82.409,82.439,223900001.0
2005-06-10 11:45:00,82.423,82.449,82.395,82.424,270699999.0
2005-06-10 11:46:00,82.414,82.476,82.414,82.441,249000001.0
2005-06-10 11:47:00,82.406,82.478,82.406,82.452,310199996.0
2005-06-10 11:48:00,82.432,82.466,82.422,82.457,148599999.0
2005-06-10 11:49:00,82.429,82.478,82.423,82.445,298899999.0
2005-06-10 11:50:00,82.452,82.47,82.429,82.453,202299998.0
2005-06-10 11:51:00,82.45,82.465,82.435,82.447,397699997.0
2005-06-10 11:52:00,82.457,82.466,82.423,82.423,279899997.0
2005-06-10 11:53:00,82.466,82.495,82.445,82.468,261200000.0
2005-06-10 11:54:00,82.428,82.455,82.412,82.451,136399998.0
2005-06-10 11:55:00,82.479,82.479,82.41,82.41,204500001.0
2005-06-10 11:56:00,82.412,82.488,82.412,82.471,183799997.0
2005-06-10 11:57:00,82.448,82.472,82.441,82.467,157100000.0
2005-06-10 11:58:00,82.447,82.475,82.437,82.453,246399996.0
2005-06-10 11:59:00,82.479,82.501,82.446,82.481,248399997.0
2005-06-10 12:00:00,82.439,82.473,82.435,82.447,228600001.0
2005-06-10 12:01:00,82.453,82.486,82.446,82.462,169700002.0
2005-06-10 12:02:00,82.484,82.486,82.45,82.472,165300000.0
2005-06-10 12:03:00,82.48,82.496,82.431,82.464,229699996.0
2005-06-10 12:04:00,82.463,82.488,82.444,82.467,166699999.0
2005-06-10 12:05:00,82.468,82.499,82.459,82.462,138900001.0
2005-06-10 12:06:00,82.503,82.503,82.451,82.476,282300004.0
2005-06-10 12:07:00,82.464,82.503,82.424,82.492,310300000.0
2005-06-10 12:08:00,82.466,82.523,82.464,82.501,194600001.0
2005-06-10 12:09:00,82.482,82.514,82.474,82.495,82500000.0
2005-06-10 12:10:00,82.465,82.505,82.464,82.472,358400000.0
2005-06-10 12:11:00,82.503,82.519,82.479,82.481,137700000.0
2005-06-10 12:12:00,82.5,82.513,82.476,82.495,234200003.0
2005-06-10 12:13:00,82.512,82.534,82.471,82.485,108100000.0
2005-06-10 12:14:00,82.495,82.536,82.478,82.495,179400000.0
2005-06-10 12:15:00,82.499,82.537,82.488,82.495,209000000.0
2005-06-10 12:16:00,82.486,82.507,82.464,82.464,292899997.0
2005-06-10 12:17:00,82.505,82.517,82.476,82.476,194399998.0
2005-06-10 12:18:00,82.498,82.525,82.488,82.498,197100000.0
2005-06-10 12:19:00,82.481,82.518,82.47,82.482,162599999.0
2005-06-10 12:20:00,82.484,82.515,82.475,82.511,276799999.0
2005-06-10 12:21:00,82.493,82.514,82.469,82.469,131999998.0
2005-06-10 12:22:00,82.479,82.515,82.467,82.499,170700000.0
2005-06-10 12:23:00,82.497,82.509,82.461,82.476,180199997.0
2005-06-10 12:24:00,82.448,82.506,82.448,82.466,243000002.0
2005-06-10 12:25:00,82.47,82.499,82.45,82.458,321499992.0
2005-06-10 12:26:00,82.452,82.493,82.446,82.474,203700002.0
2005-06-10 12:27:00,82.497,82.501,82.445,82.466,182100000.0
2005-06-10 12:28:00,82.458,82.495,82.442,82.457,260300002.0
2005-06-10 12:29:00,82.449,82.506,82.442,82.493,167999999.0
2005-06-10 12:30:00,82.46,82.511,82.443,82.459,326799999.0
2005-06-10 12:31:00,82.465,82.506,82.465,82.485,168099998.0
2005-06-10 12:32:00,82.468,82.503,82.453,82.481,295599997.0
2005-06-10 12:33:00,82.447,82.483,82.439,82.464,358400000.0
2005-06-10 12:34:00,82.469,82.472,82.435,82.435,179799999.0
2005-06-10 12:35:00,82.452,82.482,82.443,82.477,154700001.0
2005-06-10 12:36:00,82.428,82.481,82.428,82.469,243899998.0
2005-06-10 12:37:00,82.454,82.497,82.437,82.475,189200000.0
2005-06-10 12:38:00,82.47,82.506,82.455,82.463,156199998.0
2005-06-10 12:39:00,82.471,82.487,82.442,82.462,133900000.0
2005-06-10 12:40:00,82.45,82.47,82.428,82.444,223699996.0
2005-06-10 12:41:00,82.449,82.475,82.425,82.425,250599994.0
2005-06-10 12:42:00,82.423,82.447,82.418,82.437,173800000.0
2005-06-10 12:43:00,82.392,82.457,82.392,82.447,269799997.0
2005-06-10 12:44:00,82.418,82.487,82.418,82.482,233799999.0
2005-06-10 12:45:00,82.448,82.482,82.435,82.478,137100001.0
2005-06-10 12:46:00,82.481,82.508,82.465,82.478,161800003.0
2005-06-10 12:47:00,82.475,82.507,82.44,82.494,233500001.0
2005-06-10 12:48:00,82.444,82.49,82.435,82.483,126399998.0
2005-06-10 12:49:00,82.462,82.485,82.441,82.485,273499999.0
2005-06-10 12:50:00,82.465,82.492,82.454,82.466,125700000.0
2005-06-10 12:51:00,82.494,82.498,82.422,82.422,233000002.0
2005-06-10 12:52:00,82.456,82.478,82.427,82.46,255199998.0
2005-06-10 12:53:00,82.453,82.489,82.416,82.431,162800000.0
2005-06-10 12:54:00,82.426,82.47,82.42,82.434,177800001.0
2005-06-10 12:55:00,82.427,82.458,82.42,82.432,181200003.0
2005-06-10 12:56:00,82.411,82.456,82.401,82.435,294600001.0
2005-06-10 12:57:00,82.402,82.44,82.39,82.409,272899998.0
2005-06-10 12:58:00,82.41,82.43,82.38,82.391,168600000.0
2005-06-10 12:59:00,82.374,82.425,82.371,82.421,168100000.0
2005-06-10 13:00:00,82.38,82.414,82.365,82.398,208799998.0
2005-06-10 13:01:00,82.389,82.42,82.37,82.383,154499999.0
2005-06-10 13:02:00,82.38,82.427,82.369,82.391,207699999.0
2005-06-10 13:03:00,82.398,82.448,82.389,82.419,182500001.0
2005-06-10 13:04:00,82.401,82.442,82.4,82.406,186699998.0
2005-06-10 13:05:00,82.425,82.447,82.402,82.418,136400001.0
2005-06-10 13:06:00,82.406,82.447,82.386,82.389,209800001.0
2005-06-10 13:07:00,82.407,82.461,82.402,82.459,168700002.0
2005-06-10 13:08:00,82.459,82.462,82.399,82.435,175299999.0
2005-06-10 13:09:00,82.443,82.467,82.415,82.418,305799998.0
2005-06-10 13:10:00,82.475,82.484,82.411,82.423,152800000.0
2005-06-10 13:11:00,82.422,82.464,82.416,82.434,223300002.0
2005-06-10 13:12:00,82.438,82.455,82.427,82.438,202000000.0
2005-06-10 13:13:00,82.43,82.447,82.407,82.427,156800001.0
2005-06-10 13:14:00,82.424,82.452,82.413,82.442,174899996.0
2005-06-10 13:15:00,82.435,82.456,82.401,82.409,224700000.0
2005-06-10 13:16:00,82.41,82.46,82.41,82.455,163099998.0
2005-06-10 13:17:00,82.429,82.463,82.422,82.444,209499999.0
2005-06-10 13:18:00,82.435,82.452,82.404,82.419,127900000.0
2005-06-10 13:19:00,82.405,82.441,82.394,82.405,205100001.0
2005-06-10 13:20:00,82.425,82.439,82.407,82.412,94000001.0
2005-06-10 13:21:00,82.397,82.438,82.392,82.438,248899998.0
2005-06-10 13:22:00,82.435,82.445,82.413,82.426,104699999.0
2005-06-10 13:23:00,82.429,82.459,82.417,82.425,208200002.0
2005-06-10 13:24:00,82.412,82.431,82.392,82.393,232199999.0
2005-06-10 13:25:00,82.447,82.45,82.392,82.398,170000002.0
2005-06-10 13:26:00,82.381,82.408,82.371,82.387,198400000.0
2005-06-10 13:27:00,82.347,82.412,82.34,82.376,336800001.0
2005-06-10 13:28:00,82.343,82.407,82.342,82.382,186299999.0
2005-06-10 13:29:00,82.377,82.418,82.358,82.369,126399999.0
2005-06-10 13:30:00,82.327,82.418,82.327,82.377,181600004.0
2005-06-10 13:31:00,82.387,82.416,82.343,82.356,279800001.0
2005-06-10 13:32:00,82.365,82.38,82.332,82.34,141199998.0
2005-06-10 13:33:00,82.321,82.383,82.321,82.382,186500000.0
2005-06-10 13:34:00,82.338,82.396,82.336,82.37,311699999.0
2005-06-10 13:35:00,82.369,82.39,82.351,82.372,211800001.0
2005-06-10 13:36:00,82.352,82.374,82.335,82.358,297399997.0
2005-06-10 13:37:00,82.353,82.393,82.334,82.362,178700000.0
2005-06-10 13:38:00,82.35,82.397,82.35,82.373,143099999.0
2005-06-10 13:39:00,82.375,82.404,82.343,82.363,200300001.0
2005-06-10 13:40:00,82.397,82.412,82.377,82.4,204300001.0
2005-06-10 13:41:00,82.39,82.417,82.372,82.379,232999997.0
2005-06-10 13:42:00,82.361,82.396,82.348,82.36,169399998.0
2005-06-10 13:43:00,82.399,82.425,82.374,82.401,211400002.0
2005-06-10 13:44:00,82.414,82.429,82.393,82.402,209200000.0
2005-06-10 13:45:00,82.409,82.43,82.373,82.404,185299998.0
2005-06-10 13:46:00,82.392,82.435,82.381,82.405,324500001.0
2005-06-10 13:47:00,82.41,82.43,82.388,82.393,132600002.0
2005-06-10 13:48:00,82.402,82.415,82.38,82.396,219299999.0
2005-06-10 13:49:00,82.407,82.428,82.378,82.388,237200001.0
2005-06-10 13:50:00,82.378,82.437,82.361,82.414,214699996.0
2005-06-10 13:51:00,82.397,82.435,82.393,82.408,229100001.0
2005-06-10 13:52:00,82.406,82.432,82.384,82.388,285700003.0
2005-06-10 13:53:00,82.398,82.451,82.381,82.436,154300001.0
2005-06-10 13:54:00,82.407,82.423,82.389,82.391,158899998.0
2005-06-10 13:55:00,82.394,82.448,82.394,82.421,175700001.0
2005-06-10 13:56:00,82.405,82.433,82.379,82.379,187399998.0
2005-06-10 13:57:00,82.406,82.424,82.381,82.415,214500001.0
2005-06-10 13:58:00,82.384,82.407,82.365,82.38,147300000.0
2005-06-10 13:59:00,82.366,82.402,82.344,82.38,174400000.0
2005-06-10 14:00:00,82.375,82.403,82.362,82.374,218199999.0
2005-06-10 14:01:00,82.349,82.377,82.333,82.353,220099998.0
2005-06-10 14:02:00,82.335,82.407,82.333,82.403,135000000.0
2005-06-10 14:03:00,82.385,82.4,82.352,82.357,200100001.0
2005-06-10 14:04:00,82.355,82.39,82.348,82.365,125500000.0
2005-06-10 14:05:00,82.371,82.397,82.363,82.375,201600002.0
2005-06-10 14:06:00,82.313,82.392,82.313,82.355,214299998.0
2005-06-10 14:07:00,82.353,82.407,82.344,82.37,270400001.0
2005-06-10 14:08:00,82.378,82.399,82.34,82.349,166900003.0
2005-06-10 14:09:00,82.344,82.38,82.344,82.369,195699998.0
2005-06-10 14:10:00,82.337,82.396,82.337,82.37,234500004.0
2005-06-10 14:11:00,82.364,82.412,82.358,82.392,228000000.0
2005-06-10 14:12:00,82.375,82.421,82.371,82.402,152800001.0
2005-06-10 14:13:00,82.374,82.411,82.366,82.386,145999999.0
2005-06-10 14:14:00,82.385,82.397,82.358,82.371,132199997.0
2005-06-10 14:15:00,82.379,82.407,82.364,82.383,334100003.0
2005-06-10 14:16:00,82.37,82.407,82.362,82.371,265599997.0
2005-06-10 14:17:00,82.376,82.44,82.367,82.422,138300000.0
2005-06-10 14:18:00,82.373,82.422,82.373,82.422,139799997.0
2005-06-10 14:19:00,82.386,82.446,82.375,82.423,185000000.0
2005-06-10 14:20:00,82.414,82.443,82.398,82.409,95300001.0
2005-06-10 14:21:00,82.4,82.427,82.369,82.379,231899998.0
2005-06-10 14:22:00,82.392,82.456,82.389,82.447,235499994.0
2005-06-10 14:23:00,82.456,82.485,82.436,82.443,248200000.0
2005-06-10 14:24:00,82.438,82.503,82.438,82.503,202500003.0
2005-06-10 14:25:00,82.457,82.488,82.435,82.452,315700000.0
2005-06-10 14:26:00,82.439,82.473,82.428,82.473,254899996.0
2005-06-10 14:27:00,82.464,82.504,82.447,82.465,127900002.0
2005-06-10 14:28:00,82.466,82.544,82.463,82.544,153000001.0
2005-06-10 14:29:00,82.52,82.533,82.467,82.511,221899999.0
2005-06-10 14:30:00,82.527,82.582,82.52,82.575,211400000.0
2005-06-10 14:31:00,82.557,82.583,82.537,82.559,260200000.0
2005-06-10 14:32:00,82.545,82.575,82.531,82.555,159299998.0
2005-06-10 14:33:00,82.509,82.573,82.507,82.55,290900005.0
2005-06-10 14:34:00,82.515,82.56,82.508,82.545,127700000.0
2005-06-10 14:35:00,82.519,82.565,82.519,82.556,183200000.0
2005-06-10 14:36:00,82.585,82.6,82.538,82.539,62899999.0
2005-06-10 14:37:00,82.535,82.616,82.527,82.578,315699999.0
2005-06-10 14:38:00,82.592,82.616,82.532,82.532,177699997.0
2005-06-10 14:39:00,82.548,82.586,82.542,82.565,236199999.0
2005-06-10 14:40:00,82.547,82.562,82.514,82.527,214300000.0
2005-06-10 14:41:00,82.527,82.552,82.488,82.504,190700000.0
2005-06-10 14:42:00,82.568,82.572,82.483,82.483,97700000.0
2005-06-10 14:43:00,82.461,82.515,82.46,82.497,144899999.0
2005-06-10 14:44:00,82.475,82.551,82.463,82.52,236099998.0
2005-06-10 14:45:00,82.519,82.533,82.495,82.5,165500001.0
2005-06-10 14:46:00,82.525,82.535,82.498,82.509,178500000.0
2005-06-10 14:47:00,82.498,82.535,82.489,82.514,239400000.0
2005-06-10 14:48:00,82.465,82.516,82.44,82.479,165000000.0
2005-06-10 14:49:00,82.498,82.506,82.474,82.502,229999999.0
2005-06-10 14:50:00,82.443,82.519,82.443,82.504,140899999.0
2005-06-10 14:51:00,82.484,82.502,82.45,82.474,189999999.0
2005-06-10 14:52:00,82.468,82.509,82.461,82.466,135200001.0
2005-06-10 14:53:00,82.495,82.513,82.459,82.483,209700003.0
2005-06-10 14:54:00,82.46,82.485,82.442,82.46,139700001.0
2005-06-10 14:55:00,82.445,82.472,82.445,82.469,133200000.0
2005-06-10 14:56:00,82.482,82.502,82.462,82.462,124300001.0
2005-06-10 14:57:00,82.486,82.514,82.472,82.495,172800000.0
2005-06-10 14:58:00,82.485,82.537,82.469,82.489,223899996.0
2005-06-10 14:59:00,82.498,82.535,82.484,82.511,206399999.0
2005-06-10 15:00:00,82.509,82.552,82.508,82.527,254000003.0
2005-06-10 15:01:00,82.494,82.53,82.472,82.494,275900000.0
2005-06-10 15:02:00,82.511,82.56,82.506,82.558,212299998.0
2005-06-10 15:03:00,82.538,82.567,82.513,82.546,151300001.0
2005-06-10 15:04:00,82.547,82.559,82.512,82.534,163699996.0
2005-06-10 15:05:00,82.555,82.558,82.51,82.52,195700002.0
2005-06-10 15:06:00,82.497,82.53,82.485,82.502,247899998.0
2005-06-10 15:07:00,82.519,82.546,82.481,82.503,190700001.0
2005-06-10 15:08:00,82.523,82.56,82.509,82.523,160600002.0
2005-06-10 15:09:00,82.498,82.549,82.478,82.496,285300001.0
2005-06-10 15:10:00,82.523,82.548,82.498,82.518,121899999.0
2005-06-10 15:11:00,82.55,82.554,82.497,82.518,243599996.0
2005-06-10 15:12:00,82.498,82.538,82.482,82.508,165800003.0
2005-06-10 15:13:00,82.506,82.533,82.493,82.519,248600000.0
2005-06-10 15:14:00,82.548,82.549,82.496,82.536,188600001.0
2005-06-10 15:15:00,82.524,82.554,82.516,82.522,270099999.0
2005-06-10 15:16:00,82.493,82.551,82.493,82.543,313700000.0
2005-06-10 15:17:00,82.516,82.537,82.493,82.517,169300003.0
2005-06-10 15:18:00,82.547,82.55,82.506,82.533,279199999.0
2005-06-10 15:19:00,82.505,82.547,82.489,82.527,339999999.0
2005-06-10 15:20:00,82.527,82.541,82.499,82.532,163700000.0
2005-06-10 15:21:00,82.512,82.547,82.497,82.522,146900000.0
2005-06-10 15:22:00,82.537,82.554,82.512,82.518,204900003.0
2005-06-10 15:23:00,82.52,82.551,82.502,82.512,114500001.0
2005-06-10 15:24:00,82.532,82.54,82.496,82.496,209199999.0
2005-06-10 15:25:00,82.505,82.544,82.494,82.515,273399996.0
2005-06-10 15:26:00,82.497,82.516,82.476,82.501,207999999.0
2005-06-10 15:27:00,82.512,82.523,82.466,82.491,207599999.0
2005-06-10 15:28:00,82.444,82.508,82.443,82.5,201099999.0
2005-06-10 15:29:00,82.5,82.522,82.467,82.522,268899999.0
2005-06-10 15:30:00,82.483,82.507,82.464,82.477,127000000.0
2005-06-10 15:31:00,82.478,82.517,82.474,82.508,137499999.0
2005-06-10 15:32:00,82.509,82.516,82.469,82.492,157700000.0
2005-06-10 15:33:00,82.496,82.509,82.446,82.456,87400001.0
2005-06-10 15:34:00,82.465,82.496,82.451,82.466,230900004.0
2005-06-10 15:35:00,82.474,82.524,82.457,82.503,126700001.0
2005-06-10 15:36:00,82.477,82.501,82.465,82.5,169100000.0
2005-06-10 15:37:00,82.475,82.515,82.465,82.493,158099998.0
2005-06-10 15:38:00,82.501,82.515,82.478,82.5,122799999.0
2005-06-10 15:39:00,82.483,82.528,82.48,82.492,119000000.0
2005-06-10 15:40:00,82.483,82.53,82.438,82.487,228099997.0
2005-06-10 15:41:00,82.5,82.563,82.481,82.497,191799999.0
2005-06-10 15:42:00,82.49,82.549,82.482,82.494,215000002.0
2005-06-10 15:43:00,82.506,82.543,82.479,82.51,367699996.0
2005-06-10 15:44:00,82.522,82.527,82.47,82.47,217200002.0
2005-06-10 15:45:00,82.529,82.56,82.501,82.518,299699998.0
2005-06-10 15:46:00,82.531,82.56,82.502,82.516,271099999.0
2005-06-10 15:47:00,82.505,82.559,82.488,82.535,152700001.0
2005-06-10 15:48:00,82.5,82.53,82.494,82.508,175300002.0
2005-06-10 15:49:00,82.519,82.534,82.461,82.471,358300006.0
2005-06-10 15:50:00,82.505,82.518,82.478,82.497,102799998.0
2005-06-10 15:51:00,82.496,82.504,82.457,82.482,157599999.0
2005-06-10 15:52:00,82.472,82.522,82.467,82.499,191699998.0
2005-06-10 15:53:00,82.502,82.514,82.452,82.452,217500000.0
2005-06-10 15:54:00,82.46,82.509,82.46,82.503,242499999.0
2005-06-10 15:55:00,82.515,82.517,82.469,82.469,136700001.0
2005-06-10 15:56:00,82.475,82.521,82.456,82.503,164699998.0
2005-06-10 15:57:00,82.5,82.517,82.479,82.487,216600001.0
2005-06-10 15:58:00,82.506,82.542,82.492,82.514,222599998.0
2005-06-10 15:59:00,82.533,82.562,82.511,82.523,166499998.0
2005-06-10 16:00:00,82.549,82.573,82.518,82.545,228699999.0
2005-06-10 16:01:00,82.54,82.564,82.521,82.552,116899998.0
2005-06-10 16:02:00,82.524,82.539,82.486,82.486,127600001.0
2005-06-10 16:03:00,82.495,82.548,82.495,82.525,277900000.0
2005-06-10 16:04:00,82.55,82.579,82.525,82.543,240000001.0
2005-06-10 16:05:00,82.535,82.544,82.498,82.521,182600001.0
2005-06-10 16:06:00,82.529,82.549,82.494,82.496,138299999.0
2005-06-10 16:07:00,82.518,82.55,82.513,82.549,237300002.0
2005-06-10 16:08:00,82.562,82.601,82.538,82.595,98699999.0
2005-06-10 16:09:00,82.602,82.602,82.509,82.509,317900002.0
2005-06-10 16:10:00,82.575,82.592,82.529,82.543,307700000.0
2005-06-10 16:11:00,82.557,82.569,82.525,82.531,192999996.0
2005-06-10 16:12:00,82.564,82.574,82.509,82.511,143600000.0
2005-06-10 16:13:00,82.492,82.544,82.486,82.53,164200000.0
2005-06-10 16:14:00,82.489,82.552,82.489,82.516,263199996.0
2005-06-10 16:15:00,82.535,82.564,82.525,82.544,115199998.0
2005-06-10 16:16:00,82.564,82.585,82.536,82.562,217500000.0
2005-06-10 16:17:00,82.587,82.588,82.542,82.568,244800000.0
2005-06-10 16:18:00,82.558,82.589,82.556,82.589,195199996.0
2005-06-10 16:19:00,82.566,82.598,82.543,82.588,218700001.0
2005-06-10 16:20:00,82.559,82.607,82.554,82.607,328099995.0
2005-06-10 16:21:00,82.572,82.611,82.559,82.603,251100003.0
2005-06-10 16:22:00,82.64,82.66,82.585,82.599,158600000.0
2005-06-10 16:23:00,82.65,82.675,82.63,82.662,254200000.0
2005-06-10 16:24:00,82.602,82.677,82.598,82.677,110600001.0
2005-06-10 16:25:00,82.681,82.695,82.609,82.612,179100000.0
2005-06-10 16:26:00,82.624,82.645,82.597,82.636,128700000.0
2005-06-10 16:27:00,82.61,82.624,82.574,82.606,170799998.0
2005-06-10 16:28:00,82.584,82.628,82.575,82.628,268400004.0
2005-06-10 16:29:00,82.62,82.637,82.598,82.613,182099999.0
2005-06-10 16:30:00,82.589,82.619,82.557,82.579,308500001.0
2005-06-10 16:31:00,82.557,82.605,82.553,82.57,223800003.0
2005-06-10 16:32:00,82.567,82.608,82.559,82.572,151899999.0
2005-06-10 16:33:00,82.553,82.607,82.552,82.59,176900003.0
2005-06-10 16:34:00,82.599,82.613,82.574,82.577,254099996.0
2005-06-10 16:35:00,82.58,82.612,82.572,82.579,346099994.0
2005-06-10 16:36:00,82.556,82.595,82.556,82.577,176599999.0
2005-06-10 16:37:00,82.586,82.6,82.556,82.568,155800000.0
2005-06-10 16:38:00,82.581,82.594,82.549,82.566,204000006.0
2005-06-10 16:39:00,82.581,82.628,82.556,82.556,258100004.0
2005-06-10 16:40:00,82.566,82.609,82.544,82.584,314100000.0
2005-06-10 16:41:00,82.561,82.605,82.561,82.594,157099998.0
2005-06-10 16:42:00,82.551,82.591,82.517,82.55,191399999.0
2005-06-10 16:43:00,82.579,82.58,82.516,82.543,175100002.0
2005-06-10 16:44:00,82.527,82.544,82.498,82.512,147800001.0
2005-06-10 16:45:00,82.528,82.562,82.509,82.518,238999999.0
2005-06-10 16:46:00,82.538,82.562,82.506,82.534,208200000.0
2005-06-10 16:47:00,82.506,82.575,82.506,82.564,65900000.0
2005-06-10 16:48:00,82.56,82.586,82.523,82.541,242900000.0
2005-06-10 16:49:00,82.593,82.619,82.573,82.591,267700000.0
2005-06-10 16:50:00,82.565,82.631,82.559,82.586,157999997.0
2005-06-10 16:51:00,82.611,82.638,82.555,82.555,164400000.0
2005-06-10 16:52:00,82.566,82.595,82.542,82.58,192600001.0
2005-06-10 16:53:00,82.571,82.6,82.548,82.568,209899998.0
2005-06-10 16:54:00,82.58,82.62,82.561,82.583,144200002.0
2005-06-10 16:55:00,82.586,82.63,82.573,82.604,126999999.0
2005-06-10 16:56:00,82.659,82.66,82.59,82.614,147800001.0
2005-06-10 16:57:00,82.61,82.637,82.581,82.6,204700000.0
2005-06-10 16:58:00,82.587,82.657,82.579,82.632,210400005.0
2005-06-10 16:59:00,82.623,82.669,82.606,82.643,132399999.0
2005-06-10 17:00:00,82.662,82.679,82.64,82.648,176499999.0
2005-06-10 17:01:00,82.619,82.665,82.611,82.624,235400000.0
2005-06-10 17:02:00,82.634,82.662,82.627,82.643,168899999.0
2005-06-10 17:03:00,82.67,82.697,82.63,82.63,346499997.0
2005-06-10 17:04:00,82.712,82.719,82.655,82.655,267099997.0
2005-06-10 17:05:00,82.702,82.714,82.668,82.68,183000000.0
2005-06-10 17:06:00,82.68,82.726,82.676,82.679,118800001.0
2005-06-10 17:07:00,82.667,82.707,82.644,82.662,227599997.0
2005-06-10 17:08:00,82.632,82.68,82.62,82.674,259899999.0
2005-06-10 17:09:00,82.628,82.657,82.586,82.605,146799998.0
2005-06-10 17:10:00,82.649,82.678,82.628,82.637,271299997.0
2005-06-10 17:11:00,82.668,82.702,82.655,82.676,163199999.0
2005-06-10 17:12:00,82.679,82.685,82.601,82.601,190999997.0
2005-06-10 17:13:00,82.641,82.663,82.603,82.626,234799997.0
2005-06-10 17:14:00,82.622,82.699,82.602,82.675,126899999.0
2005-06-10 17:15:00,82.663,82.687,82.64,82.65,306300001.0
2005-06-10 17:16:00,82.662,82.71,82.662,82.699,131599999.0
2005-06-10 17:17:00,82.683,82.719,82.665,82.689,154100001.0
2005-06-10 17:18:00,82.663,82.714,82.661,82.696,278999997.0
2005-06-10 17:19:00,82.645,82.677,82.623,82.641,218600001.0
2005-06-10 17:20:00,82.7,82.706,82.625,82.628,232899996.0
2005-06-10 17:21:00,82.66,82.687,82.642,82.687,181300000.0
2005-06-10 17:22:00,82.648,82.691,82.643,82.687,86300000.0
2005-06-10 17:23:00,82.68,82.704,82.655,82.69,191100000.0
2005-06-10 17:24:00,82.634,82.676,82.623,82.643,214999999.0
2005-06-10 17:25:00,82.67,82.679,82.643,82.653,244799999.0
2005-06-10 17:26:00,82.653,82.689,82.647,82.685,261399998.0
2005-06-10 17:27:00,82.675,82.696,82.651,82.673,193200000.0
2005-06-10 17:28:00,82.641,82.696,82.641,82.655,197200003.0
2005-06-10 17:29:00,82.649,82.695,82.643,82.671,264399999.0
2005-06-10 17:30:00,82.659,82.7,82.653,82.7,142400001.0
2005-06-10 17:31:00,82.66,82.7,82.651,82.663,140699999.0
2005-06-10 17:32:00,82.67,82.7,82.625,82.63,211000002.0
2005-06-10 17:33:00,82.642,82.692,82.634,82.637,220200000.0
2005-06-10 17:34:00,82.635,82.678,82.615,82.654,199000000.0
2005-06-10 17:35:00,82.658,82.698,82.649,82.698,171999999.0
2005-06-10 17:36:00,82.662,82.696,82.655,82.681,193200000.0
2005-06-10 17:37:00,82.636,82.688,82.629,82.679,132000000.0
2005-06-10 17:38:00,82.662,82.687,82.643,82.671,213100000.0
2005-06-10 17:39:00,82.673,82.703,82.65,82.658,218399998.0
2005-06-10 17:40:00,82.664,82.685,82.633,82.671,335300003.0
2005-06-10 17:41:00,82.649,82.673,82.602,82.622,240200000.0
2005-06-10 17:42:00,82.643,82.67,82.625,82.658,159800001.0
2005-06-10 17:43:00,82.64,82.668,82.619,82.621,207100000.0
2005-06-10 17:44:00,82.6,82.656,82.585,82.656,230999998.0
2005-06-10 17:45:00,82.625,82.671,82.625,82.67,274800001.0
2005-06-10 17:46:00,82.658,82.677,82.641,82.649,95900001.0
2005-06-10 17:47:00,82.635,82.685,82.613,82.667,99900000.0
2005-06-10 17:48:00,82.662,82.679,82.626,82.629,217300001.0
2005-06-10 17:49:00,82.657,82.667,82.618,82.622,216400000.0
2005-06-10 17:50:00,82.632,82.68,82.632,82.667,241200001.0
2005-06-10 17:51:00,82.664,82.674,82.628,82.661,306799999.0
2005-06-10 17:52:00,82.633,82.665,82.613,82.646,150899999.0
2005-06-10 17:53:00,82.632,82.658,82.624,82.638,225999996.0
2005-06-10 17:54:00,82.644,82.676,82.626,82.676,168300002.0
2005-06-10 17:55:00,82.684,82.703,82.659,82.678,124299999.0
2005-06-10 17:56:00,82.652,82.69,82.648,82.681,276700002.0
2005-06-10 17:57:00,82.681,82.707,82.66,82.687,132100003.0
2005-06-10 17:58:00,82.683,82.72,82.654,82.654,224400001.0
2005-06-10 17:59:00,82.658,82.693,82.643,82.66,294899997.0
2005-06-10 18:00:00,82.674,82.7,82.643,82.677,221900002.0
2005-06-10 18:01:00,82.691,82.708,82.649,82.708,1012700008.0
2005-06-10 18:02:00,82.683,82.692,82.618,82.622,1954200003.0
2005-06-10 18:03:00,82.7,82.71,82.65,82.65,1581299998.0
2005-06-10 18:04:00,82.637,82.72,82.637,82.661,1581299998.0
2005-06-10 18:05:00,82.671,82.713,82.644,82.7,1873400000.0
2005-06-10 18:06:00,82.695,82.739,82.669,82.692,1477899994.0
2005-06-10 18:07:00,82.673,82.734,82.662,82.692,2063200004.0
2005-06-10 18:08:00,82.7,82.74,82.69,82.72,1773799991.0
2005-06-10 18:09:00,82.688,82.707,82.658,82.683,1773799991.0
2005-06-10 18:10:00,82.692,82.711,82.65,82.66,1734400002.0
2005-06-10 18:11:00,82.691,82.714,82.67,82.673,839899998.0
2005-06-10 18:12:00,82.7,82.735,82.671,82.685,1287199996.0
2005-06-10 18:13:00,82.715,82.738,82.667,82.678,1264399995.0
2005-06-10 18:14:00,82.696,82.726,82.667,82.695,1665300004.0
2005-06-10 18:15:00,82.679,82.723,82.657,82.7,2004499992.0
2005-06-10 18:16:00,82.72,82.73,82.69,82.72,724999999.0
2005-06-10 18:17:00,82.683,82.718,82.659,82.673,724999999.0
2005-06-10 18:18:00,82.697,82.745,82.688,82.713,1153900000.0
2005-06-10 18:19:00,82.702,82.746,82.677,82.731,1765099992.0
2005-06-10 18:20:00,82.724,82.748,82.695,82.723,1497099992.0
2005-06-10 18:21:00,82.717,82.728,82.673,82.705,1636099992.0
2005-06-10 18:22:00,82.723,82.727,82.678,82.727,1686400000.0
2005-06-10 18:23:00,82.705,82.737,82.665,82.717,2141599994.0
2005-06-10 18:24:00,82.708,82.732,82.658,82.703,1473000000.0
2005-06-10 18:25:00,82.69,82.72,82.659,82.693,2107499990.0
2005-06-10 18:26:00,82.69,82.735,82.67,82.703,1625499995.0
2005-06-10 18:27:00,82.725,82.766,82.681,82.725,1439499992.0
2005-06-10 18:28:00,82.688,82.77,82.688,82.743,1218799989.0
2005-06-10 18:29:00,82.746,82.765,82.685,82.744,1499799980.0
2005-06-10 18:30:00,82.755,82.787,82.733,82.741,703599995.0
2005-06-10 18:31:00,82.749,82.794,82.725,82.755,1221699996.0
2005-06-10 18:32:00,82.761,82.786,82.687,82.723,1549399988.0
2005-06-10 18:33:00,82.725,82.781,82.715,82.747,2026600005.0
2005-06-10 18:34:00,82.74,82.81,82.736,82.774,1558699999.0
2005-06-10 18:35:00,82.752,82.799,82.724,82.739,1424399997.0
2005-06-10 18:36:00,82.745,82.79,82.728,82.762,1513300002.0
2005-06-10 18:37:00,82.764,82.795,82.743,82.768,1234400001.0
2005-06-10 18:38:00,82.777,82.8,82.746,82.765,831400006.0
2005-06-10 18:39:00,82.76,82.814,82.752,82.786,479599998.0
2005-06-10 18:40:00,82.762,82.804,82.74,82.774,721599999.0
2005-06-10 18:41:00,82.802,82.802,82.736,82.757,655300001.0
2005-06-10 18:42:00,82.745,82.813,82.736,82.75,738900001.0
2005-06-10 18:43:00,82.751,82.809,82.729,82.75,1466300001.0
2005-06-10 18:44:00,82.76,82.807,82.734,82.794,743299998.0
2005-06-10 18:45:00,82.785,82.81,82.741,82.77,885399997.0
2005-06-10 18:46:00,82.729,82.78,82.707,82.738,718500000.0
2005-06-10 18:47:00,82.739,82.79,82.732,82.772,506199998.0
2005-06-10 18:48:00,82.733,82.793,82.722,82.77,575299996.0
2005-06-10 18:49:00,82.749,82.796,82.719,82.767,829800004.0
2005-06-10 18:50:00,82.8,82.827,82.745,82.774,1182499989.0
2005-06-10 18:51:00,82.785,82.834,82.735,82.824,491399996.0
2005-06-10 18:52:00,82.775,82.83,82.77,82.785,905300001.0
2005-06-10 18:53:00,82.792,82.821,82.747,82.767,975800000.0
2005-06-10 18:54:00,82.766,82.816,82.75,82.816,869500002.0
2005-06-10 18:55:00,82.79,82.79,82.736,82.759,943999998.0
2005-06-10 18:56:00,82.727,82.795,82.727,82.775,464100004.0
2005-06-10 18:57:00,82.787,82.787,82.72,82.753,362500001.0
2005-06-10 18:58:00,82.742,82.801,82.72,82.721,1082399997.0
2005-06-10 18:59:00,82.734,82.778,82.72,82.749,786299988.0
2005-06-10 19:00:00,82.734,82.79,82.721,82.752,763199998.0
2005-06-10 19:01:00,82.75,82.769,82.687,82.693,779399992.0
2005-06-10 19:02:00,82.718,82.768,82.701,82.754,171199998.0
2005-06-10 19:03:00,82.769,82.769,82.692,82.735,718800001.0
2005-06-10 19:04:00,82.712,82.785,82.703,82.754,673400000.0
2005-06-10 19:05:00,82.762,82.802,82.74,82.777,448399992.0
2005-06-10 19:06:00,82.767,82.793,82.743,82.743,481999999.0
2005-06-10 19:07:00,82.764,82.772,82.724,82.745,982500003.0
2005-06-10 19:08:00,82.743,82.779,82.7,82.717,889499999.0
2005-06-10 19:09:00,82.695,82.759,82.695,82.722,605900002.0
2005-06-10 19:10:00,82.724,82.748,82.682,82.706,495299997.0
2005-06-10 19:11:00,82.708,82.749,82.688,82.72,162399999.0
2005-06-10 19:12:00,82.687,82.76,82.683,82.728,434400003.0
2005-06-10 19:13:00,82.714,82.737,82.655,82.719,475000001.0
2005-06-10 19:14:00,82.685,82.742,82.679,82.683,582199996.0
2005-06-10 19:15:00,82.701,82.734,82.677,82.689,726500000.0
2005-06-10 19:16:00,82.667,82.723,82.664,82.688,329799998.0
2005-06-10 19:17:00,82.668,82.708,82.627,82.708,645799998.0
2005-06-10 19:18:00,82.666,82.686,82.606,82.649,459700001.0
2005-06-10 19:19:00,82.664,82.697,82.617,82.645,664399995.0
2005-06-10 19:20:00,82.633,82.683,82.616,82.628,299200001.0
2005-06-10 19:21:00,82.655,82.674,82.61,82.61,222099998.0
2005-06-10 19:22:00,82.633,82.684,82.601,82.651,443400003.0
2005-06-10 19:23:00,82.627,82.64,82.554,82.591,1527100001.0
2005-06-10 19:24:00,82.566,82.644,82.56,82.627,708499992.0
2005-06-10 19:25:00,82.604,82.635,82.556,82.573,838499994.0
2005-06-10 19:26:00,82.563,82.669,82.558,82.589,1213399997.0
2005-06-10 19:27:00,82.579,82.637,82.564,82.597,925599998.0
2005-06-10 19:28:00,82.543,82.618,82.543,82.595,544599994.0
2005-06-10 19:29:00,82.578,82.628,82.546,82.59,510500001.0
2005-06-10 19:30:00,82.591,82.652,82.565,82.605,949700003.0
2005-06-10 19:31:00,82.606,82.638,82.591,82.602,509699997.0
2005-06-10 19:32:00,82.603,82.646,82.589,82.611,754399994.0
2005-06-10 19:33:00,82.597,82.635,82.575,82.605,577099997.0
2005-06-10 19:34:00,82.588,82.648,82.588,82.619,943099992.0
2005-06-10 19:35:00,82.629,82.658,82.594,82.623,767899990.0
2005-06-10 19:36:00,82.587,82.657,82.575,82.607,513199999.0
2005-06-10 19:37:00,82.607,82.651,82.607,82.637,208000001.0
2005-06-10 19:38:00,82.63,82.638,82.581,82.582,907299995.0
2005-06-10 19:39:00,82.602,82.634,82.582,82.589,764099997.0
2005-06-10 19:40:00,82.588,82.607,82.568,82.597,654300000.0
2005-06-10 19:41:00,82.588,82.634,82.443,82.608,971000013.0
2005-06-10 19:42:00,82.603,82.636,82.58,82.596,508500001.0
2005-06-10 19:43:00,82.591,82.633,82.577,82.614,323000000.0
2005-06-10 19:44:00,82.612,82.635,82.576,82.635,480999999.0
2005-06-10 19:45:00,82.61,82.643,82.59,82.597,462099998.0
2005-06-10 19:46:00,82.59,82.654,82.589,82.648,471999995.0
2005-06-10 19:47:00,82.653,82.653,82.608,82.608,291600001.0
2005-06-10 19:48:00,82.61,82.664,82.608,82.641,761900001.0
2005-06-10 19:49:00,82.618,82.653,82.583,82.583,562200000.0
2005-06-10 19:50:00,82.607,82.661,82.597,82.631,401199998.0
2005-06-10 19:51:00,82.616,82.646,82.594,82.601,288600000.0
2005-06-10 19:52:00,82.571,82.605,82.553,82.577,583100001.0
2005-06-10 19:53:00,82.621,82.622,82.56,82.562,686499996.0
2005-06-10 19:54:00,82.575,82.634,82.557,82.597,807500000.0
2005-06-10 19:55:00,82.583,82.633,82.581,82.633,390299995.0
2005-06-10 19:56:00,82.625,82.65,82.56,82.579,328700001.0
2005-06-10 19:57:00,82.611,82.652,82.593,82.635,415599995.0
2005-06-10 19:58:00,82.626,82.653,82.588,82.616,662799994.0
2005-06-10 19:59:00,82.62,82.65,82.585,82.589,675799998.0
2005-06-10 20:00:00,82.597,82.642,82.578,82.63,330699997.0
2005-06-10 20:01:00,82.623,82.623,82.572,82.597,563500002.0
2005-06-10 20:02:00,82.577,82.628,82.556,82.57,717399994.0
2005-06-10 20:03:00,82.58,82.614,82.558,82.581,309600000.0
2005-06-10 20:04:00,82.58,82.591,82.517,82.566,287499997.0
2005-06-10 20:05:00,82.574,82.611,82.535,82.554,477000000.0
2005-06-10 20:06:00,82.556,82.613,82.546,82.577,810300001.0
2005-06-10 20:07:00,82.546,82.6,82.535,82.59,773600000.0
2005-06-10 20:08:00,82.551,82.604,82.533,82.533,527299999.0
2005-06-10 20:09:00,82.541,82.601,82.541,82.57,608599997.0
2005-06-10 20:10:00,82.563,82.589,82.544,82.585,813300005.0
2005-06-10 20:11:00,82.578,82.608,82.551,82.557,679900001.0
2005-06-10 20:12:00,82.563,82.623,82.554,82.583,1450599997.0
2005-06-10 20:13:00,82.6,82.613,82.539,82.58,765099997.0
2005-06-10 20:14:00,82.579,82.619,82.558,82.59,541100000.0
2005-06-10 20:15:00,82.584,82.604,82.556,82.56,683200001.0
2005-06-10 20:16:00,82.56,82.612,82.554,82.554,683099990.0
2005-06-10 20:17:00,82.58,82.609,82.558,82.569,423099999.0
2005-06-10 20:18:00,82.56,82.605,82.544,82.591,138500000.0
2005-06-10 20:19:00,82.599,82.609,82.558,82.579,343199997.0
2005-06-10 20:20:00,82.543,82.615,82.54,82.588,808199988.0
2005-06-10 20:21:00,82.595,82.612,82.552,82.592,544099998.0
2005-06-10 20:22:00,82.57,82.624,82.557,82.615,765999996.0
2005-06-10 20:23:00,82.587,82.636,82.575,82.61,616599994.0
2005-06-10 20:24:00,82.56,82.607,82.55,82.572,422500002.0
2005-06-10 20:25:00,82.576,82.619,82.558,82.568,651600005.0
2005-06-10 20:26:00,82.594,82.618,82.563,82.588,488499998.0
2005-06-10 20:27:00,82.583,82.63,82.581,82.622,373199997.0
2005-06-10 20:28:00,82.621,82.655,82.583,82.612,1338900003.0
2005-06-10 20:29:00,82.601,82.651,82.577,82.625,1477799993.0
2005-06-10 20:30:00,82.619,82.66,82.573,82.588,1320899993.0
2005-06-10 20:31:00,82.638,82.655,82.598,82.635,1224199997.0
2005-06-10 20:32:00,82.622,82.661,82.592,82.624,952399995.0
2005-06-10 20:33:00,82.636,82.654,82.603,82.625,668000001.0
2005-06-10 20:34:00,82.635,82.67,82.615,82.616,361500000.0
2005-06-10 20:35:00,82.622,82.649,82.594,82.627,383300001.0
2005-06-10 20:36:00,82.588,82.639,82.576,82.6,638500004.0
2005-06-10 20:37:00,82.625,82.65,82.576,82.613,532600001.0
2005-06-10 20:38:00,82.609,82.64,82.58,82.62,1073799997.0
2005-06-10 20:39:00,82.617,82.655,82.598,82.613,609200000.0
2005-06-10 20:40:00,82.63,82.651,82.597,82.597,1337499996.0
2005-06-10 20:41:00,82.608,82.648,82.603,82.624,1061799996.0
2005-06-10 20:42:00,82.625,82.648,82.59,82.623,1091699996.0
2005-06-10 20:43:00,82.611,82.636,82.59,82.635,872299996.0
2005-06-10 20:44:00,82.606,82.656,82.603,82.618,763100000.0
2005-06-10 20:45:00,82.65,82.667,82.599,82.648,606599999.0
2005-06-10 20:46:00,82.638,82.675,82.626,82.626,641000006.0
2005-06-10 20:47:00,82.645,82.685,82.615,82.655,1155100002.0
2005-06-10 20:48:00,82.645,82.676,82.617,82.62,617199997.0
2005-06-10 20:49:00,82.616,82.666,82.609,82.63,457299999.0
2005-06-10 20:50:00,82.626,82.675,82.606,82.635,1011000002.0
2005-06-10 20:51:00,82.634,82.674,82.625,82.67,524200000.0
2005-06-10 20:52:00,82.628,82.676,82.628,82.663,277000000.0
2005-06-10 20:53:00,82.669,82.669,82.599,82.599,1000999999.0
2005-06-10 20:54:00,82.593,82.673,82.593,82.655,511500005.0
2005-06-10 20:55:00,82.631,82.664,82.601,82.617,1084500000.0
2005-06-10 20:56:00,82.608,82.672,82.594,82.646,561000000.0
2005-06-10 20:57:00,82.623,82.676,82.598,82.633,643500003.0
2005-06-10 20:58:00,82.631,82.669,82.609,82.637,1300700001.0
2005-06-10 20:59:00,82.665,82.669,82.613,82.639,1163500004.0
2005-06-10 21:00:00,82.635,82.678,82.628,82.653,1196499997.0
2005-06-10 21:01:00,82.658,82.686,82.628,82.668,941500001.0
2005-06-10 21:02:00,82.681,82.713,82.638,82.658,451400000.0
2005-06-10 21:03:00,82.64,82.693,82.611,82.661,300499998.0
2005-06-10 21:04:00,82.658,82.712,82.613,82.643,468499999.0
2005-06-10 21:05:00,82.636,82.695,82.636,82.678,682899998.0
2005-06-10 21:06:00,82.665,82.727,82.642,82.685,596400005.0
2005-06-10 21:07:00,82.68,82.709,82.639,82.703,753299995.0
2005-06-10 21:08:00,82.685,82.705,82.631,82.667,831900006.0
2005-06-10 21:09:00,82.689,82.73,82.68,82.687,232599997.0
2005-06-10 21:10:00,82.699,82.749,82.682,82.719,763800001.0
2005-06-10 21:11:00,82.695,82.766,82.666,82.699,607799993.0
2005-06-10 21:12:00,82.73,82.756,82.679,82.679,234200000.0
2005-06-10 21:13:00,82.691,82.732,82.673,82.704,318599999.0
2005-06-10 21:14:00,82.695,82.752,82.695,82.749,584600005.0
2005-06-10 21:15:00,82.739,82.777,82.71,82.71,1043299995.0
2005-06-10 21:16:00,82.716,82.751,82.7,82.709,868399999.0
2005-06-10 21:17:00,82.741,82.741,82.673,82.69,1019699997.0
2005-06-10 21:18:00,82.702,82.74,82.672,82.69,685199998.0
2005-06-10 21:19:00,82.681,82.722,82.664,82.68,896799995.0
2005-06-10 21:20:00,82.678,82.712,82.631,82.662,1295399993.0
2005-06-10 21:21:00,82.661,82.739,82.653,82.659,963300002.0
2005-06-10 21:22:00,82.654,82.72,82.646,82.67,1069499995.0
2005-06-10 21:23:00,82.668,82.705,82.656,82.685,633799997.0
2005-06-10 21:24:00,82.678,82.721,82.667,82.688,988400000.0
2005-06-10 21:25:00,82.69,82.73,82.673,82.691,960900001.0
2005-06-10 21:26:00,82.671,82.709,82.67,82.697,438499994.0
2005-06-10 21:27:00,82.688,82.722,82.673,82.697,446800003.0
2005-06-10 21:28:00,82.634,82.713,82.634,82.657,406600000.0
2005-06-10 21:29:00,82.647,82.709,82.645,82.689,634099997.0
2005-06-10 21:30:00,82.683,82.693,82.644,82.644,435600000.0
2005-06-10 21:31:00,82.698,82.716,82.664,82.702,422599995.0
2005-06-10 21:32:00,82.698,82.712,82.649,82.668,426599997.0
2005-06-10 21:33:00,82.663,82.702,82.646,82.697,654500003.0
2005-06-10 21:34:00,82.678,82.702,82.653,82.657,133299999.0
2005-06-10 21:35:00,82.66,82.724,82.66,82.687,443300001.0
2005-06-10 21:36:00,82.674,82.717,82.649,82.658,388399997.0
2005-06-10 21:37:00,82.658,82.72,82.65,82.72,742499991.0
2005-06-10 21:38:00,82.681,82.731,82.677,82.719,143899999.0
2005-06-10 21:39:00,82.67,82.705,82.642,82.645,342699999.0
2005-06-10 21:40:00,82.653,82.703,82.636,82.644,485700003.0
2005-06-10 21:41:00,82.658,82.713,82.648,82.685,343400002.0
2005-06-10 21:42:00,82.681,82.732,82.68,82.725,439699993.0
2005-06-10 21:43:00,82.699,82.725,82.66,82.688,311199998.0
2005-06-10 21:44:00,82.654,82.695,82.646,82.689,1015699996.0
2005-06-10 21:45:00,82.685,82.702,82.636,82.636,251100000.0
2005-06-10 21:46:00,82.695,82.732,82.67,82.67,184799999.0
2005-06-10 21:47:00,82.659,82.729,82.651,82.683,419099996.0
2005-06-10 21:48:00,82.67,82.716,82.658,82.666,499600002.0
2005-06-10 21:49:00,82.672,82.719,82.672,82.719,285400000.0
2005-06-10 21:50:00,82.693,82.724,82.654,82.656,245999999.0
2005-06-10 21:51:00,82.67,82.723,82.657,82.683,243199998.0
2005-06-10 21:52:00,82.731,82.75,82.69,82.713,188599998.0
2005-06-10 21:53:00,82.687,82.72,82.648,82.676,623799999.0
2005-06-10 21:54:00,82.677,82.715,82.656,82.672,240700003.0
2005-06-10 21:55:00,82.67,82.727,82.667,82.677,275200001.0
2005-06-10 21:56:00,82.662,82.756,82.662,82.732,226599998.0
2005-06-10 21:57:00,82.701,82.744,82.7,82.725,246200000.0
2005-06-10 21:58:00,82.717,82.74,82.682,82.691,215899998.0
2005-06-10 21:59:00,82.708,82.733,82.682,82.682,445199998.0
2005-06-10 22:00:00,82.692,82.735,82.683,82.722,636100000.0
2005-06-10 22:01:00,82.722,82.764,82.707,82.749,885399997.0
2005-06-10 22:02:00,82.716,82.752,82.706,82.719,664599997.0
2005-06-10 22:03:00,82.719,82.771,82.706,82.749,361599998.0
2005-06-10 22:04:00,82.753,82.771,82.727,82.745,554599997.0
2005-06-10 22:05:00,82.757,82.778,82.751,82.767,194699998.0
2005-06-10 22:06:00,82.716,82.766,82.716,82.737,238800004.0
2005-06-10 22:07:00,82.715,82.757,82.701,82.71,240000001.0
2005-06-10 22:08:00,82.734,82.748,82.712,82.748,218500000.0
2005-06-10 22:09:00,82.744,82.763,82.723,82.75,266299998.0
2005-06-10 22:10:00,82.71,82.751,82.71,82.742,270999998.0
2005-06-10 22:11:00,82.728,82.755,82.72,82.752,383499996.0
2005-06-10 22:12:00,82.709,82.743,82.698,82.711,508600001.0
2005-06-10 22:13:00,82.728,82.753,82.714,82.745,558200002.0
2005-06-10 22:14:00,82.703,82.75,82.703,82.736,350299997.0
2005-06-10 22:15:00,82.716,82.747,82.71,82.747,222900000.0
2005-06-10 22:16:00,82.707,82.752,82.698,82.75,447600000.0
2005-06-10 22:17:00,82.739,82.757,82.72,82.73,175800000.0
2005-06-10 22:18:00,82.712,82.753,82.687,82.725,363299993.0
2005-06-10 22:19:00,82.735,82.805,82.731,82.755,252600001.0
2005-06-10 22:20:00,82.74,82.782,82.726,82.743,133800000.0
2005-06-10 22:21:00,82.768,82.778,82.706,82.751,230600001.0
2005-06-10 22:22:00,82.771,82.81,82.755,82.774,356700002.0
2005-06-10 22:23:00,82.787,82.796,82.719,82.771,417699999.0
2005-06-10 22:24:00,82.729,82.755,82.704,82.729,346599994.0
2005-06-10 22:25:00,82.755,82.763,82.735,82.737,244299999.0
2005-06-10 22:26:00,82.697,82.772,82.693,82.761,268899995.0
2005-06-10 22:27:00,82.733,82.753,82.698,82.727,666900001.0
2005-06-10 22:28:00,82.688,82.765,82.668,82.765,200700000.0
2005-06-10 22:29:00,82.753,82.78,82.72,82.765,185599999.0
2005-06-10 22:30:00,82.769,82.786,82.746,82.766,83800000.0
2005-06-10 22:31:00,82.773,82.793,82.717,82.732,535299998.0
2005-06-10 22:32:00,82.69,82.728,82.681,82.727,415200003.0
2005-06-10 22:33:00,82.735,82.747,82.699,82.727,638099999.0
2005-06-10 22:34:00,82.733,82.747,82.709,82.72,467499995.0
2005-06-10 22:35:00,82.714,82.738,82.706,82.725,264499997.0
2005-06-10 22:36:00,82.692,82.729,82.692,82.71,310100003.0
2005-06-10 22:37:00,82.722,82.75,82.713,82.713,245799994.0
2005-06-10 22:38:00,82.74,82.745,82.709,82.719,182600002.0
2005-06-10 22:39:00,82.711,82.75,82.711,82.737,309900000.0
2005-06-10 22:40:00,82.697,82.746,82.684,82.707,243300001.0
2005-06-10 22:41:00,82.725,82.746,82.707,82.726,269799994.0
2005-06-10 22:42:00,82.709,82.736,82.695,82.712,178700001.0
2005-06-10 22:43:00,82.709,82.737,82.698,82.722,343299997.0
2005-06-10 22:44:00,82.656,82.717,82.656,82.711,367000002.0
2005-06-10 22:45:00,82.707,82.746,82.701,82.727,444699997.0
2005-06-10 22:46:00,82.701,82.725,82.68,82.68,201100001.0
2005-06-10 22:47:00,82.722,82.738,82.703,82.708,211199999.0
2005-06-10 22:48:00,82.721,82.749,82.692,82.705,362800005.0
2005-06-10 22:49:00,82.735,82.77,82.712,82.729,215799998.0
2005-06-10 22:50:00,82.706,82.782,82.7,82.782,182400000.0
2005-06-10 22:51:00,82.756,82.788,82.727,82.757,245700001.0
2005-06-10 22:52:00,82.754,82.764,82.718,82.718,118000002.0
2005-06-10 22:53:00,82.73,82.75,82.702,82.747,496699995.0
2005-06-10 22:54:00,82.703,82.749,82.703,82.74,289199998.0
2005-06-10 22:55:00,82.738,82.738,82.689,82.714,297799996.0
2005-06-10 22:56:00,82.673,82.752,82.673,82.734,232299996.0
2005-06-10 22:57:00,82.746,82.762,82.691,82.739,313600000.0
2005-06-10 22:58:00,82.727,82.767,82.722,82.752,173099998.0
2005-06-10 22:59:00,82.72,82.763,82.658,82.73,627399993.0
2005-06-10 23:00:00,82.74,82.74,82.74,82.74,179799998.0
2005-06-10 23:01:00,82.75,82.75,82.74,82.74,179799998.0
2005-06-10 23:02:00,82.73,82.73,82.72,82.72,179799998.0
2005-06-10 23:03:00,82.73,82.73,82.73,82.73,179799998.0
2005-06-10 23:05:00,82.76,82.76,82.76,82.76,179799998.0
2005-06-10 23:06:00,82.72,82.72,82.72,82.72,179799998.0
2005-06-10 23:07:00,82.74,82.74,82.74,82.74,179799998.0
2005-06-10 23:11:00,82.71,82.71,82.71,82.71,179799998.0
2005-06-10 23:13:00,82.75,82.75,82.75,82.75,179799998.0
2005-06-10 23:15:00,82.7,82.7,82.7,82.7,179799998.0
2005-06-10 23:17:00,82.74,82.74,82.74,82.74,179799998.0
2005-06-10 23:21:00,82.75,82.75,82.75,82.75,179799998.0
2005-06-10 23:23:00,82.72,82.72,82.72,82.72,179799998.0
2005-06-10 23:25:00,82.7,82.7,82.7,82.7,179799998.0
2005-06-10 23:27:00,82.69,82.69,82.69,82.69,179799998.0
2005-06-10 23:29:00,82.74,82.74,82.74,82.74,179799998.0
2005-06-10 23:31:00,82.72,82.72,82.72,82.72,179799998.0
2005-06-10 23:33:00,82.74,82.74,82.74,82.74,179799998.0
2005-06-10 23:41:00,82.71,82.71,82.71,82.71,179799998.0
2005-06-10 23:49:00,82.7,82.7,82.7,82.7,179799998.0
2005-06-10 23:51:00,82.71,82.71,82.71,82.71,179799998.0
2005-06-10 23:55:00,82.74,82.74,82.74,82.74,179799998.0
2005-06-10 23:59:00,82.75,82.75,82.75,82.75,179799998.0
2005-06-12 23:00:00,82.733,82.81,82.732,82.772,179799998.0
2005-06-12 23:01:00,82.76,82.797,82.716,82.77,268399999.0
2005-06-12 23:02:00,82.76,82.796,82.75,82.774,136700000.0
2005-06-12 23:03:00,82.791,82.822,82.769,82.798,195200000.0
2005-06-12 23:04:00,82.779,82.809,82.775,82.804,265799993.0
2005-06-12 23:05:00,82.795,82.795,82.748,82.748,175599999.0
2005-06-12 23:06:00,82.762,82.783,82.74,82.751,206999998.0
2005-06-12 23:07:00,82.767,82.776,82.734,82.741,146900002.0
2005-06-12 23:08:00,82.772,82.796,82.758,82.767,190899998.0
2005-06-12 23:09:00,82.784,82.806,82.743,82.766,235099998.0
2005-06-12 23:10:00,82.795,82.816,82.767,82.794,284399999.0
2005-06-12 23:11:00,82.777,82.822,82.766,82.795,90600000.0
2005-06-12 23:12:00,82.78,82.805,82.775,82.805,105500002.0
2005-06-12 23:13:00,82.824,82.84,82.8,82.802,131999999.0
2005-06-12 23:14:00,82.794,82.829,82.794,82.816,282399999.0
2005-06-12 23:15:00,82.802,82.837,82.802,82.83,181100000.0
2005-06-12 23:16:00,82.82,82.83,82.784,82.784,185699998.0
2005-06-12 23:17:00,82.804,82.832,82.789,82.798,262199997.0
2005-06-12 23:18:00,82.81,82.816,82.79,82.802,243000000.0
2005-06-12 23:19:00,82.813,82.825,82.789,82.811,95400000.0
2005-06-12 23:20:00,82.816,82.823,82.789,82.789,304099995.0
2005-06-12 23:21:00,82.804,82.825,82.782,82.782,136299998.0
2005-06-12 23:22:00,82.793,82.841,82.793,82.82,139799996.0
2005-06-12 23:23:00,82.814,82.817,82.755,82.755,223199998.0
2005-06-12 23:24:00,82.815,82.832,82.786,82.818,165299998.0
2005-06-12 23:25:00,82.817,82.823,82.782,82.789,211500000.0
2005-06-12 23:26:00,82.795,82.84,82.786,82.793,204800000.0
2005-06-12 23:27:00,82.788,82.834,82.788,82.817,196299999.0
2005-06-12 23:28:00,82.815,82.821,82.767,82.788,289600002.0
2005-06-12 23:29:00,82.767,82.819,82.767,82.801,146299999.0
2005-06-12 23:30:00,82.792,82.825,82.785,82.807,143400000.0
2005-06-12 23:31:00,82.79,82.823,82.781,82.79,134100001.0
2005-06-12 23:32:00,82.773,82.835,82.773,82.827,122000001.0
2005-06-12 23:33:00,82.808,82.83,82.788,82.812,243599996.0
2005-06-12 23:34:00,82.822,82.849,82.796,82.796,266399997.0
2005-06-12 23:35:00,82.804,82.836,82.787,82.799,201300001.0
2005-06-12 23:36:00,82.805,82.831,82.79,82.83,238700002.0
2005-06-12 23:37:00,82.829,82.854,82.778,82.799,148000001.0
2005-06-12 23:38:00,82.781,82.819,82.781,82.795,173700001.0
2005-06-12 23:39:00,82.806,82.846,82.769,82.845,130599999.0
2005-06-12 23:40:00,82.783,82.828,82.783,82.827,271999996.0
2005-06-12 23:41:00,82.778,82.809,82.766,82.809,268799999.0
2005-06-12 23:42:00,82.807,82.831,82.783,82.795,287099998.0
2005-06-12 23:43:00,82.782,82.844,82.774,82.819,185400000.0
2005-06-12 23:44:00,82.8,82.838,82.794,82.795,252800003.0
2005-06-12 23:45:00,82.807,82.865,82.795,82.838,156400002.0
2005-06-12 23:46:00,82.82,82.902,82.811,82.871,229099998.0
2005-06-12 23:47:00,82.828,82.841,82.814,82.819,185500001.0
2005-06-12 23:48:00,82.816,82.846,82.797,82.805,247899998.0
2005-06-12 23:49:00,82.811,82.837,82.794,82.799,186599997.0
2005-06-12 23:50:00,82.822,82.841,82.789,82.789,222500000.0
2005-06-12 23:51:00,82.82,82.825,82.779,82.788,213199996.0
2005-06-12 23:52:00,82.796,82.839,82.783,82.839,155800001.0
2005-06-12 23:53:00,82.81,82.837,82.771,82.804,52200000.0
2005-06-12 23:54:00,82.805,82.859,82.795,82.804,310199997.0
2005-06-12 23:55:00,82.778,82.832,82.764,82.776,176800000.0
2005-06-12 23:56:00,82.786,82.847,82.786,82.847,71700000.0
2005-06-12 23:57:00,82.837,82.838,82.784,82.784,88000000.0
2005-06-12 23:58:00,82.787,82.842,82.787,82.8,128700000.0
2005-06-12 23:59:00,82.796,82.834,82.787,82.802,246399999.0
2005-06-13 00:00:00,82.82,82.833,82.784,82.784,119700000.0
2005-06-13 00:01:00,82.8,82.843,82.794,82.801,221299998.0
2005-06-13 00:02:00,82.797,82.802,82.744,82.75,171900001.0
2005-06-13 00:03:00,82.75,82.802,82.75,82.801,151000001.0
2005-06-13 00:04:00,82.769,82.787,82.73,82.766,197099998.0
2005-06-13 00:05:00,82.763,82.782,82.743,82.746,240700003.0
2005-06-13 00:06:00,82.75,82.79,82.73,82.765,256599999.0
2005-06-13 00:07:00,82.736,82.772,82.73,82.749,147599998.0
2005-06-13 00:08:00,82.72,82.769,82.72,82.761,139900002.0
2005-06-13 00:09:00,82.761,82.771,82.724,82.751,194499997.0
2005-06-13 00:10:00,82.767,82.773,82.735,82.763,227000000.0
2005-06-13 00:11:00,82.787,82.803,82.753,82.781,190999996.0
2005-06-13 00:12:00,82.752,82.79,82.735,82.765,215699996.0
2005-06-13 00:13:00,82.736,82.804,82.736,82.758,178900000.0
2005-06-13 00:14:00,82.755,82.799,82.738,82.76,124900001.0
2005-06-13 00:15:00,82.784,82.805,82.758,82.805,191900001.0
2005-06-13 00:16:00,82.775,82.787,82.75,82.75,129800001.0
2005-06-13 00:17:00,82.756,82.778,82.736,82.736,243299996.0
2005-06-13 00:18:00,82.743,82.79,82.739,82.79,167600000.0
2005-06-13 00:19:00,82.784,82.784,82.717,82.723,181899997.0
2005-06-13 00:20:00,82.731,82.771,82.731,82.766,182000001.0
2005-06-13 00:21:00,82.757,82.775,82.725,82.741,310499999.0
2005-06-13 00:22:00,82.737,82.765,82.731,82.748,250599999.0
2005-06-13 00:23:00,82.768,82.799,82.748,82.766,265299999.0
2005-06-13 00:24:00,82.768,82.776,82.737,82.737,182700000.0
2005-06-13 00:25:00,82.74,82.792,82.734,82.754,276399999.0
2005-06-13 00:26:00,82.755,82.78,82.75,82.765,145200002.0
2005-06-13 00:27:00,82.782,82.785,82.74,82.744,248299995.0
2005-06-13 00:28:00,82.728,82.797,82.728,82.771,290200002.0
2005-06-13 00:29:00,82.796,82.828,82.772,82.793,195099999.0
2005-06-13 00:30:00,82.807,82.82,82.76,82.76,127500000.0
2005-06-13 00:31:00,82.798,82.818,82.761,82.777,141999999.0
2005-06-13 00:32:00,82.793,82.818,82.78,82.789,216199998.0
2005-06-13 00:33:00,82.77,82.82,82.749,82.785,238800000.0
2005-06-13 00:34:00,82.785,82.793,82.71,82.71,179300001.0
2005-06-13 00:35:00,82.736,82.803,82.736,82.803,130399998.0
2005-06-13 00:36:00,82.753,82.817,82.753,82.817,249600000.0
2005-06-13 00:37:00,82.794,82.811,82.765,82.787,260899999.0
2005-06-13 00:38:00,82.805,82.833,82.756,82.762,256499998.0
2005-06-13 00:39:00,82.774,82.821,82.772,82.821,92700000.0
2005-06-13 00:40:00,82.789,82.831,82.767,82.799,179499999.0
2005-06-13 00:41:00,82.83,82.83,82.758,82.758,212400000.0
2005-06-13 00:42:00,82.722,82.809,82.722,82.785,259599994.0
2005-06-13 00:43:00,82.765,82.807,82.746,82.802,232400001.0
2005-06-13 00:44:00,82.777,82.811,82.763,82.763,269999998.0
2005-06-13 00:45:00,82.773,82.808,82.76,82.767,111699998.0
2005-06-13 00:46:00,82.757,82.794,82.754,82.794,180199998.0
2005-06-13 00:47:00,82.76,82.79,82.745,82.766,367699997.0
2005-06-13 00:48:00,82.772,82.778,82.732,82.732,180399998.0
2005-06-13 00:49:00,82.771,82.79,82.75,82.786,284400001.0
2005-06-13 00:50:00,82.805,82.805,82.74,82.74,240000001.0
2005-06-13 00:51:00,82.741,82.785,82.733,82.767,257300000.0
2005-06-13 00:52:00,82.757,82.8,82.754,82.762,138199999.0
2005-06-13 00:53:00,82.775,82.785,82.738,82.749,144900003.0
2005-06-13 00:54:00,82.723,82.77,82.714,82.727,234399998.0
2005-06-13 00:55:00,82.769,82.792,82.743,82.745,265600000.0
2005-06-13 00:56:00,82.735,82.784,82.733,82.756,243700001.0
2005-06-13 00:57:00,82.749,82.764,82.725,82.725,179799996.0
2005-06-13 00:58:00,82.76,82.771,82.711,82.717,276400001.0
2005-06-13 00:59:00,82.745,82.763,82.721,82.743,180399998.0
2005-06-13 01:00:00,82.757,82.775,82.707,82.715,278200000.0
2005-06-13 01:01:00,82.709,82.752,82.697,82.742,144800000.0
2005-06-13 01:02:00,82.717,82.741,82.697,82.715,201699999.0
2005-06-13 01:03:00,82.696,82.749,82.685,82.727,219599995.0
2005-06-13 01:04:00,82.704,82.756,82.698,82.733,214200000.0
2005-06-13 01:05:00,82.695,82.778,82.695,82.758,150600000.0
2005-06-13 01:06:00,82.768,82.783,82.742,82.756,216799997.0
2005-06-13 01:07:00,82.762,82.779,82.731,82.759,207999997.0
2005-06-13 01:08:00,82.72,82.781,82.699,82.749,283000000.0
2005-06-13 01:09:00,82.73,82.771,82.724,82.732,293800002.0
2005-06-13 01:10:00,82.725,82.791,82.721,82.791,169299999.0
2005-06-13 01:11:00,82.771,82.771,82.711,82.738,138300000.0
2005-06-13 01:12:00,82.737,82.767,82.719,82.728,220100000.0
2005-06-13 01:13:00,82.721,82.768,82.716,82.742,253600000.0
2005-06-13 01:14:00,82.737,82.78,82.724,82.76,239400002.0
2005-06-13 01:15:00,82.75,82.781,82.738,82.747,222699998.0
2005-06-13 01:16:00,82.709,82.775,82.709,82.735,149900001.0
2005-06-13 01:17:00,82.733,82.773,82.714,82.746,162099997.0
2005-06-13 01:18:00,82.735,82.767,82.696,82.703,154100003.0
2005-06-13 01:19:00,82.709,82.761,82.709,82.743,294099999.0
2005-06-13 01:20:00,82.719,82.764,82.701,82.741,154700000.0
2005-06-13 01:21:00,82.758,82.775,82.704,82.714,211900000.0
2005-06-13 01:22:00,82.722,82.763,82.702,82.738,280800000.0
2005-06-13 01:23:00,82.76,82.787,82.734,82.758,96700000.0
2005-06-13 01:24:00,82.701,82.752,82.701,82.719,272899999.0
2005-06-13 01:25:00,82.737,82.75,82.703,82.726,225199998.0
2005-06-13 01:26:00,82.741,82.758,82.689,82.712,247700005.0
2005-06-13 01:27:00,82.725,82.752,82.689,82.69,196499998.0
2005-06-13 01:28:00,82.709,82.741,82.709,82.74,179399995.0
2005-06-13 01:29:00,82.712,82.732,82.653,82.656,194800002.0
2005-06-13 01:30:00,82.698,82.726,82.665,82.682,193399998.0
2005-06-13 01:31:00,82.694,82.748,82.671,82.69,379599996.0
2005-06-13 01:32:00,82.705,82.733,82.684,82.704,245900000.0
2005-06-13 01:33:00,82.697,82.717,82.674,82.71,190000000.0
2005-06-13 01:34:00,82.645,82.708,82.645,82.708,217799997.0
2005-06-13 01:35:00,82.708,82.708,82.653,82.664,162600002.0
2005-06-13 01:36:00,82.672,82.681,82.635,82.644,207199997.0
2005-06-13 01:37:00,82.672,82.686,82.642,82.659,202399997.0
2005-06-13 01:38:00,82.62,82.682,82.62,82.648,137799999.0
2005-06-13 01:39:00,82.645,82.654,82.58,82.58,273700001.0
2005-06-13 01:40:00,82.603,82.652,82.579,82.623,257599999.0
2005-06-13 01:41:00,82.635,82.635,82.563,82.568,197799999.0
2005-06-13 01:42:00,82.595,82.65,82.588,82.606,173399996.0
2005-06-13 01:43:00,82.647,82.66,82.611,82.625,156000000.0
2005-06-13 01:44:00,82.583,82.666,82.58,82.653,265599996.0
2005-06-13 01:45:00,82.618,82.656,82.589,82.599,194900000.0
2005-06-13 01:46:00,82.622,82.654,82.6,82.646,213700003.0
2005-06-13 01:47:00,82.633,82.646,82.605,82.627,146200000.0
2005-06-13 01:48:00,82.596,82.649,82.596,82.645,167999998.0
2005-06-13 01:49:00,82.628,82.649,82.604,82.621,193699997.0
2005-06-13 01:50:00,82.643,82.673,82.63,82.636,168100000.0
2005-06-13 01:51:00,82.692,82.697,82.645,82.66,180199997.0
2005-06-13 01:52:00,82.618,82.699,82.618,82.67,198000000.0
2005-06-13 01:53:00,82.644,82.694,82.636,82.694,158099999.0
2005-06-13 01:54:00,82.668,82.678,82.633,82.636,183299999.0
2005-06-13 01:55:00,82.664,82.69,82.632,82.681,277899998.0
2005-06-13 01:56:00,82.662,82.68,82.616,82.616,166399999.0
2005-06-13 01:57:00,82.652,82.656,82.615,82.615,175699999.0
2005-06-13 01:58:00,82.616,82.659,82.599,82.638,272700003.0
2005-06-13 01:59:00,82.603,82.64,82.577,82.597,257600001.0
2005-06-13 02:00:00,82.565,82.608,82.565,82.602,257899999.0
2005-06-13 02:01:00,82.593,82.6,82.554,82.58,270199998.0
2005-06-13 02:02:00,82.585,82.589,82.553,82.553,194000000.0
2005-06-13 02:03:00,82.578,82.604,82.554,82.585,271000000.0
2005-06-13 02:04:00,82.555,82.615,82.539,82.555,261599998.0
2005-06-13 02:05:00,82.579,82.586,82.537,82.542,171599999.0
2005-06-13 02:06:00,82.537,82.59,82.533,82.572,265199999.0
2005-06-13 02:07:00,82.568,82.6,82.56,82.586,263499998.0
2005-06-13 02:08:00,82.568,82.59,82.552,82.585,249800000.0
2005-06-13 02:09:00,82.565,82.618,82.56,82.605,185800000.0
2005-06-13 02:10:00,82.579,82.634,82.578,82.633,193099997.0
2005-06-13 02:11:00,82.61,82.656,82.603,82.635,206699995.0
2005-06-13 02:12:00,82.62,82.66,82.614,82.638,280899999.0
2005-06-13 02:13:00,82.6,82.658,82.598,82.623,178799998.0
2005-06-13 02:14:00,82.622,82.638,82.59,82.621,162999997.0
2005-06-13 02:15:00,82.605,82.645,82.585,82.61,187799999.0
2005-06-13 02:16:00,82.612,82.674,82.612,82.673,141400000.0
2005-06-13 02:17:00,82.65,82.668,82.631,82.662,204900000.0
2005-06-13 02:18:00,82.631,82.666,82.611,82.645,139599997.0
2005-06-13 02:19:00,82.641,82.673,82.621,82.621,189399999.0
2005-06-13 02:20:00,82.628,82.672,82.628,82.651,182500001.0
2005-06-13 02:21:00,82.67,82.67,82.626,82.636,246700000.0
2005-06-13 02:22:00,82.665,82.689,82.647,82.65,268999997.0
2005-06-13 02:23:00,82.65,82.675,82.635,82.648,307600002.0
2005-06-13 02:24:00,82.637,82.673,82.626,82.63,198699997.0
2005-06-13 02:25:00,82.609,82.656,82.609,82.647,220200003.0
2005-06-13 02:26:00,82.623,82.674,82.607,82.633,252099999.0
2005-06-13 02:27:00,82.65,82.655,82.612,82.625,220200002.0
2005-06-13 02:28:00,82.611,82.672,82.607,82.666,214500002.0
2005-06-13 02:29:00,82.637,82.679,82.633,82.653,189499999.0
2005-06-13 02:30:00,82.655,82.656,82.598,82.599,141999997.0
2005-06-13 02:31:00,82.583,82.644,82.581,82.644,163600000.0
2005-06-13 02:32:00,82.63,82.669,82.621,82.633,256299998.0
2005-06-13 02:33:00,82.618,82.671,82.594,82.649,157500002.0
2005-06-13 02:34:00,82.632,82.662,82.617,82.641,228800000.0
2005-06-13 02:35:00,82.637,82.66,82.618,82.633,109900000.0
2005-06-13 02:36:00,82.599,82.673,82.599,82.673,216299999.0
2005-06-13 02:37:00,82.648,82.669,82.616,82.616,186000000.0
2005-06-13 02:38:00,82.64,82.675,82.64,82.672,183299999.0
2005-06-13 02:39:00,82.648,82.696,82.646,82.683,148100000.0
2005-06-13 02:40:00,82.642,82.692,82.636,82.641,241399999.0
2005-06-13 02:41:00,82.665,82.682,82.639,82.665,128400000.0
2005-06-13 02:42:00,82.629,82.702,82.629,82.693,117299998.0
2005-06-13 02:43:00,82.685,82.695,82.642,82.659,409099998.0
2005-06-13 02:44:00,82.656,82.699,82.645,82.689,133900001.0
2005-06-13 02:45:00,82.658,82.7,82.658,82.682,134300001.0
2005-06-13 02:46:00,82.658,82.696,82.658,82.671,168399998.0
2005-06-13 02:47:00,82.666,82.705,82.649,82.705,217600000.0
2005-06-13 02:48:00,82.68,82.708,82.662,82.662,203700000.0
2005-06-13 02:49:00,82.67,82.691,82.654,82.667,169199996.0
2005-06-13 02:50:00,82.668,82.718,82.647,82.692,132100000.0
2005-06-13 02:51:00,82.663,82.722,82.661,82.719,199399998.0
2005-06-13 02:52:00,82.72,82.729,82.679,82.679,157700000.0
2005-06-13 02:53:00,82.702,82.743,82.69,82.739,216799999.0
2005-06-13 02:54:00,82.702,82.717,82.673,82.674,161900002.0
2005-06-13 02:55:00,82.663,82.708,82.657,82.693,181200002.0
2005-06-13 02:56:00,82.658,82.704,82.654,82.678,281799996.0
2005-06-13 02:57:00,82.702,82.716,82.674,82.694,314299997.0
2005-06-13 02:58:00,82.671,82.703,82.649,82.664,168200002.0
2005-06-13 02:59:00,82.643,82.699,82.637,82.679,242400000.0
2005-06-13 03:00:00,82.671,82.714,82.659,82.7,246100001.0
2005-06-13 03:01:00,82.7,82.732,82.693,82.702,135500001.0
2005-06-13 03:02:00,82.706,82.75,82.695,82.716,129000000.0
2005-06-13 03:03:00,82.755,82.759,82.708,82.73,286500001.0
2005-06-13 03:04:00,82.741,82.763,82.705,82.734,259599999.0
2005-06-13 03:05:00,82.753,82.786,82.749,82.765,187600000.0
2005-06-13 03:06:00,82.749,82.798,82.704,82.709,186500001.0
2005-06-13 03:07:00,82.74,82.758,82.704,82.71,156600000.0
2005-06-13 03:08:00,82.707,82.729,82.672,82.679,165700000.0
2005-06-13 03:09:00,82.681,82.703,82.656,82.681,182799999.0
2005-06-13 03:10:00,82.655,82.691,82.632,82.663,182400000.0
2005-06-13 03:11:00,82.695,82.71,82.656,82.66,138200000.0
2005-06-13 03:12:00,82.706,82.715,82.671,82.683,293799999.0
2005-06-13 03:13:00,82.695,82.72,82.676,82.692,245200001.0
2005-06-13 03:14:00,82.702,82.712,82.666,82.684,191500001.0
2005-06-13 03:15:00,82.657,82.694,82.652,82.683,108199999.0
2005-06-13 03:16:00,82.667,82.72,82.659,82.706,170000000.0
2005-06-13 03:17:00,82.716,82.753,82.709,82.737,172800000.0
2005-06-13 03:18:00,82.73,82.751,82.713,82.728,207100000.0
2005-06-13 03:19:00,82.726,82.744,82.707,82.742,89100001.0
2005-06-13 03:20:00,82.719,82.757,82.696,82.716,303099999.0
2005-06-13 03:21:00,82.704,82.743,82.693,82.728,106500001.0
2005-06-13 03:22:00,82.715,82.731,82.669,82.675,211999999.0
2005-06-13 03:23:00,82.724,82.752,82.703,82.728,109600000.0
2005-06-13 03:24:00,82.7,82.748,82.692,82.692,210400003.0
2005-06-13 03:25:00,82.693,82.725,82.693,82.713,253100001.0
2005-06-13 03:26:00,82.69,82.725,82.667,82.688,194700000.0
2005-06-13 03:27:00,82.686,82.715,82.668,82.684,257400002.0
2005-06-13 03:28:00,82.693,82.723,82.678,82.715,249800002.0
2005-06-13 03:29:00,82.706,82.706,82.644,82.656,236899999.0
2005-06-13 03:30:00,82.677,82.693,82.655,82.664,176500001.0
2005-06-13 03:31:00,82.684,82.694,82.651,82.667,222599999.0
2005-06-13 03:32:00,82.66,82.691,82.641,82.652,169700002.0
2005-06-13 03:33:00,82.652,82.687,82.635,82.664,211000000.0
2005-06-13 03:34:00,82.635,82.695,82.617,82.695,264700002.0
2005-06-13 03:35:00,82.648,82.693,82.628,82.658,187100004.0
2005-06-13 03:36:00,82.634,82.687,82.629,82.643,267599998.0
2005-06-13 03:37:00,82.655,82.665,82.61,82.648,238900000.0
2005-06-13 03:38:00,82.643,82.667,82.626,82.643,156900002.0
2005-06-13 03:39:00,82.671,82.679,82.644,82.653,187699998.0
2005-06-13 03:40:00,82.637,82.68,82.637,82.68,269399998.0
2005-06-13 03:41:00,82.69,82.698,82.63,82.63,168899999.0
2005-06-13 03:42:00,82.63,82.653,82.612,82.64,210700001.0
2005-06-13 03:43:00,82.638,82.668,82.606,82.606,235899998.0
2005-06-13 03:44:00,82.64,82.667,82.629,82.654,314100000.0
2005-06-13 03:45:00,82.692,82.692,82.613,82.613,159500000.0
2005-06-13 03:46:00,82.597,82.658,82.59,82.637,274300000.0
2005-06-13 03:47:00,82.646,82.669,82.611,82.64,330200000.0
2005-06-13 03:48:00,82.607,82.662,82.607,82.651,174400001.0
2005-06-13 03:49:00,82.64,82.668,82.613,82.644,136500000.0
2005-06-13 03:50:00,82.641,82.649,82.615,82.635,242399997.0
2005-06-13 03:51:00,82.619,82.669,82.605,82.658,141500002.0
2005-06-13 03:52:00,82.654,82.669,82.613,82.63,174799996.0
2005-06-13 03:53:00,82.601,82.641,82.581,82.597,119100000.0
2005-06-13 03:54:00,82.612,82.648,82.598,82.622,306499999.0
2005-06-13 03:55:00,82.65,82.653,82.608,82.653,175600001.0
2005-06-13 03:56:00,82.59,82.65,82.581,82.65,211899997.0
2005-06-13 03:57:00,82.638,82.654,82.617,82.633,92899999.0
2005-06-13 03:58:00,82.588,82.624,82.588,82.622,228699999.0
2005-06-13 03:59:00,82.612,82.637,82.593,82.608,141999998.0
2005-06-13 04:00:00,82.592,82.666,82.592,82.638,227299999.0
2005-06-13 04:01:00,82.642,82.648,82.612,82.612,187099997.0
2005-06-13 04:02:00,82.577,82.655,82.577,82.653,160199997.0
2005-06-13 04:03:00,82.652,82.664,82.632,82.652,184199998.0
2005-06-13 04:04:00,82.667,82.668,82.597,82.625,261799999.0
2005-06-13 04:05:00,82.604,82.643,82.601,82.643,177899996.0
2005-06-13 04:06:00,82.625,82.642,82.596,82.596,181799999.0
2005-06-13 04:07:00,82.624,82.647,82.583,82.612,195800000.0
2005-06-13 04:08:00,82.6,82.625,82.584,82.586,120400000.0
2005-06-13 04:09:00,82.629,82.653,82.604,82.61,185599997.0
2005-06-13 04:10:00,82.607,82.663,82.602,82.619,374599997.0
2005-06-13 04:11:00,82.599,82.655,82.599,82.644,240099998.0
2005-06-13 04:12:00,82.644,82.657,82.599,82.599,168100002.0
2005-06-13 04:13:00,82.65,82.65,82.593,82.61,308199998.0
2005-06-13 04:14:00,82.633,82.66,82.618,82.635,233200001.0
2005-06-13 04:15:00,82.625,82.694,82.616,82.661,214300002.0
2005-06-13 04:16:00,82.653,82.692,82.637,82.653,257599997.0
2005-06-13 04:17:00,82.687,82.693,82.652,82.652,196100001.0
2005-06-13 04:18:00,82.668,82.688,82.645,82.645,176900002.0
2005-06-13 04:19:00,82.672,82.698,82.639,82.651,229099998.0
2005-06-13 04:20:00,82.603,82.708,82.59,82.7,127700001.0
2005-06-13 04:21:00,82.687,82.725,82.671,82.685,181400000.0
2005-06-13 04:22:00,82.689,82.734,82.675,82.729,171700000.0
2005-06-13 04:23:00,82.684,82.738,82.683,82.724,326400002.0
2005-06-13 04:24:00,82.683,82.711,82.679,82.696,119000000.0
2005-06-13 04:25:00,82.677,82.716,82.673,82.695,233000002.0
2005-06-13 04:26:00,82.694,82.733,82.685,82.722,226500001.0
2005-06-13 04:27:00,82.727,82.743,82.699,82.724,163500000.0
2005-06-13 04:28:00,82.729,82.749,82.709,82.719,216800001.0
2005-06-13 04:29:00,82.715,82.76,82.7,82.73,176300001.0
2005-06-13 04:30:00,82.721,82.763,82.706,82.738,365800000.0
2005-06-13 04:31:00,82.77,82.779,82.717,82.728,242500000.0
2005-06-13 04:32:00,82.735,82.763,82.717,82.719,197900001.0
2005-06-13 04:33:00,82.726,82.764,82.705,82.738,210999995.0
2005-06-13 04:34:00,82.712,82.77,82.712,82.753,137499999.0
2005-06-13 04:35:00,82.743,82.756,82.711,82.732,301699999.0
2005-06-13 04:36:00,82.738,82.746,82.712,82.737,178200002.0
2005-06-13 04:37:00,82.729,82.75,82.71,82.714,218099997.0
2005-06-13 04:38:00,82.739,82.75,82.714,82.723,213500001.0
2005-06-13 04:39:00,82.757,82.757,82.704,82.712,180200000.0
2005-06-13 04:40:00,82.732,82.743,82.703,82.727,207899999.0
2005-06-13 04:41:00,82.706,82.733,82.689,82.725,248299997.0
2005-06-13 04:42:00,82.705,82.733,82.669,82.706,320499998.0
2005-06-13 04:43:00,82.687,82.697,82.652,82.656,145000001.0
2005-06-13 04:44:00,82.71,82.715,82.676,82.685,133200000.0
2005-06-13 04:45:00,82.712,82.728,82.672,82.692,211499998.0
2005-06-13 04:46:00,82.638,82.691,82.626,82.659,243100003.0
2005-06-13 04:47:00,82.658,82.689,82.649,82.66,105700001.0
2005-06-13 04:48:00,82.663,82.667,82.625,82.626,217099998.0
2005-06-13 04:49:00,82.631,82.667,82.627,82.656,168600003.0
2005-06-13 04:50:00,82.617,82.693,82.617,82.668,289100001.0
2005-06-13 04:51:00,82.658,82.679,82.636,82.636,225999999.0
2005-06-13 04:52:00,82.641,82.69,82.641,82.669,196400002.0
2005-06-13 04:53:00,82.679,82.698,82.651,82.668,232899999.0
2005-06-13 04:54:00,82.646,82.69,82.628,82.65,275999999.0
2005-06-13 04:55:00,82.64,82.69,82.64,82.663,146500000.0
2005-06-13 04:56:00,82.652,82.68,82.647,82.662,124500000.0
2005-06-13 04:57:00,82.687,82.687,82.629,82.643,144899998.0
2005-06-13 04:58:00,82.659,82.664,82.618,82.618,149399998.0
2005-06-13 04:59:00,82.641,82.676,82.608,82.672,248499997.0
2005-06-13 05:00:00,82.662,82.678,82.648,82.675,190400001.0
2005-06-13 05:01:00,82.656,82.673,82.634,82.645,191200000.0
2005-06-13 05:02:00,82.63,82.661,82.614,82.618,155900000.0
2005-06-13 05:03:00,82.615,82.663,82.595,82.642,184299997.0
2005-06-13 05:04:00,82.656,82.664,82.623,82.636,128399999.0
2005-06-13 05:05:00,82.634,82.668,82.614,82.644,189400001.0
2005-06-13 05:06:00,82.607,82.667,82.6,82.633,122700000.0
2005-06-13 05:07:00,82.638,82.658,82.629,82.636,235799998.0
2005-06-13 05:08:00,82.633,82.678,82.629,82.645,211199995.0
2005-06-13 05:09:00,82.638,82.672,82.626,82.661,268600002.0
2005-06-13 05:10:00,82.62,82.699,82.612,82.676,259899997.0
2005-06-13 05:11:00,82.658,82.692,82.633,82.633,255499997.0
2005-06-13 05:12:00,82.633,82.666,82.62,82.628,155500001.0
2005-06-13 05:13:00,82.612,82.648,82.611,82.648,202300004.0
2005-06-13 05:14:00,82.617,82.655,82.603,82.655,155700002.0
2005-06-13 05:15:00,82.66,82.678,82.631,82.649,165499998.0
2005-06-13 05:16:00,82.622,82.67,82.602,82.653,178200000.0
2005-06-13 05:17:00,82.65,82.682,82.637,82.67,222400001.0
2005-06-13 05:18:00,82.659,82.677,82.627,82.639,280199993.0
2005-06-13 05:19:00,82.666,82.673,82.623,82.623,131200000.0
2005-06-13 05:20:00,82.64,82.68,82.625,82.642,191499999.0
2005-06-13 05:21:00,82.633,82.704,82.633,82.67,205299998.0
2005-06-13 05:22:00,82.672,82.686,82.653,82.658,320299999.0
2005-06-13 05:23:00,82.638,82.679,82.627,82.64,185900000.0
2005-06-13 05:24:00,82.636,82.669,82.633,82.65,130600001.0
2005-06-13 05:25:00,82.663,82.678,82.626,82.636,124600000.0
2005-06-13 05:26:00,82.639,82.666,82.621,82.64,97700000.0
2005-06-13 05:27:00,82.656,82.668,82.619,82.661,232100003.0
2005-06-13 05:28:00,82.657,82.681,82.631,82.671,159200000.0
2005-06-13 05:29:00,82.646,82.673,82.623,82.654,163400000.0
2005-06-13 05:30:00,82.623,82.683,82.623,82.652,184100001.0
2005-06-13 05:31:00,82.655,82.679,82.622,82.676,186099997.0
2005-06-13 05:32:00,82.67,82.689,82.646,82.656,129900001.0
2005-06-13 05:33:00,82.67,82.685,82.652,82.682,144100001.0
2005-06-13 05:34:00,82.649,82.674,82.638,82.66,113999999.0
2005-06-13 05:35:00,82.664,82.683,82.637,82.651,132300001.0
2005-06-13 05:36:00,82.624,82.674,82.621,82.642,277499993.0
2005-06-13 05:37:00,82.649,82.671,82.626,82.637,177699999.0
2005-06-13 05:38:00,82.645,82.67,82.622,82.641,268400003.0
2005-06-13 05:39:00,82.651,82.685,82.638,82.685,201500000.0
2005-06-13 05:40:00,82.636,82.679,82.609,82.655,161300001.0
2005-06-13 05:41:00,82.652,82.665,82.614,82.614,261299997.0
2005-06-13 05:42:00,82.603,82.651,82.551,82.625,197899999.0
2005-06-13 05:43:00,82.629,82.641,82.61,82.625,118399999.0
2005-06-13 05:44:00,82.6,82.656,82.594,82.636,74200000.0
2005-06-13 05:45:00,82.657,82.671,82.632,82.642,166599999.0
2005-06-13 05:46:00,82.649,82.669,82.634,82.647,184199997.0
2005-06-13 05:47:00,82.645,82.666,82.629,82.642,217199997.0
2005-06-13 05:48:00,82.642,82.661,82.614,82.623,174299998.0
2005-06-13 05:49:00,82.636,82.669,82.633,82.65,278900001.0
2005-06-13 05:50:00,82.63,82.677,82.622,82.668,156499999.0
2005-06-13 05:51:00,82.659,82.685,82.633,82.655,211300002.0
2005-06-13 05:52:00,82.65,82.669,82.619,82.633,177700000.0
2005-06-13 05:53:00,82.634,82.674,82.632,82.658,189200000.0
2005-06-13 05:54:00,82.633,82.682,82.619,82.632,179399995.0
2005-06-13 05:55:00,82.677,82.69,82.652,82.658,210899999.0
2005-06-13 05:56:00,82.657,82.686,82.628,82.634,183100001.0
2005-06-13 05:57:00,82.663,82.697,82.663,82.667,176099999.0
2005-06-13 05:58:00,82.658,82.685,82.639,82.659,174500000.0
2005-06-13 05:59:00,82.68,82.68,82.635,82.635,200900003.0
2005-06-13 06:00:00,82.654,82.697,82.646,82.682,386400001.0
2005-06-13 06:01:00,82.648,82.696,82.63,82.674,286099999.0
2005-06-13 06:02:00,82.677,82.69,82.648,82.684,163499998.0
2005-06-13 06:03:00,82.64,82.701,82.639,82.692,188999999.0
2005-06-13 06:04:00,82.68,82.704,82.644,82.68,145899998.0
2005-06-13 06:05:00,82.65,82.685,82.636,82.68,208999999.0
2005-06-13 06:06:00,82.647,82.691,82.636,82.675,63800000.0
2005-06-13 06:07:00,82.645,82.676,82.627,82.659,179900002.0
2005-06-13 06:08:00,82.607,82.69,82.604,82.69,142400000.0
2005-06-13 06:09:00,82.687,82.687,82.639,82.64,179199998.0
2005-06-13 06:10:00,82.673,82.676,82.643,82.658,183699999.0
2005-06-13 06:11:00,82.69,82.69,82.631,82.674,136599998.0
2005-06-13 06:12:00,82.62,82.686,82.62,82.675,232300001.0
2005-06-13 06:13:00,82.631,82.676,82.617,82.676,161499998.0
2005-06-13 06:14:00,82.628,82.665,82.624,82.657,253299998.0
2005-06-13 06:15:00,82.66,82.681,82.64,82.67,183400001.0
2005-06-13 06:16:00,82.663,82.675,82.62,82.633,166700001.0
2005-06-13 06:17:00,82.652,82.668,82.623,82.64,241200000.0
2005-06-13 06:18:00,82.623,82.641,82.594,82.636,199599999.0
2005-06-13 06:19:00,82.64,82.644,82.578,82.591,166300002.0
2005-06-13 06:20:00,82.587,82.649,82.582,82.625,192100000.0
2005-06-13 06:21:00,82.632,82.651,82.614,82.632,176600001.0
2005-06-13 06:22:00,82.611,82.647,82.595,82.642,297600002.0
2005-06-13 06:23:00,82.615,82.647,82.612,82.641,253099998.0
2005-06-13 06:24:00,82.621,82.649,82.596,82.648,261199999.0
2005-06-13 06:25:00,82.636,82.652,82.595,82.641,182900001.0
2005-06-13 06:26:00,82.62,82.636,82.597,82.617,158200001.0
2005-06-13 06:27:00,82.639,82.663,82.621,82.649,127000000.0
2005-06-13 06:28:00,82.618,82.657,82.607,82.626,247800000.0
2005-06-13 06:29:00,82.62,82.652,82.585,82.623,192200001.0
2005-06-13 06:30:00,82.638,82.66,82.621,82.643,138099998.0
2005-06-13 06:31:00,82.662,82.667,82.61,82.61,183400000.0
2005-06-13 06:32:00,82.609,82.665,82.609,82.655,263700001.0
2005-06-13 06:33:00,82.668,82.683,82.634,82.662,246700002.0
2005-06-13 06:34:00,82.62,82.675,82.62,82.647,139899999.0
2005-06-13 06:35:00,82.638,82.691,82.638,82.69,162100000.0
2005-06-13 06:36:00,82.687,82.687,82.631,82.631,122800000.0
2005-06-13 06:37:00,82.653,82.669,82.633,82.633,233499999.0
2005-06-13 06:38:00,82.633,82.679,82.627,82.655,382700000.0
2005-06-13 06:39:00,82.679,82.7,82.651,82.678,158200000.0
2005-06-13 06:40:00,82.68,82.685,82.626,82.626,180299999.0
2005-06-13 06:41:00,82.643,82.684,82.641,82.644,208600002.0
2005-06-13 06:42:00,82.646,82.695,82.634,82.665,330299994.0
2005-06-13 06:43:00,82.66,82.707,82.653,82.695,255899998.0
2005-06-13 06:44:00,82.699,82.71,82.672,82.688,113500000.0
2005-06-13 06:45:00,82.712,82.715,82.669,82.679,291100000.0
2005-06-13 06:46:00,82.696,82.71,82.67,82.683,220599999.0
2005-06-13 06:47:00,82.66,82.71,82.66,82.679,273900002.0
2005-06-13 06:48:00,82.667,82.715,82.661,82.705,240600003.0
2005-06-13 06:49:00,82.687,82.739,82.683,82.703,164499997.0
2005-06-13 06:50:00,82.695,82.719,82.67,82.693,215400000.0
2005-06-13 06:51:00,82.697,82.72,82.684,82.716,252099998.0
2005-06-13 06:52:00,82.713,82.722,82.69,82.698,212500000.0
2005-06-13 06:53:00,82.692,82.758,82.689,82.75,269400002.0
2005-06-13 06:54:00,82.742,82.755,82.711,82.728,363299999.0
2005-06-13 06:55:00,82.739,82.746,82.7,82.7,188299998.0
2005-06-13 06:56:00,82.689,82.736,82.681,82.715,250500001.0
2005-06-13 06:57:00,82.69,82.743,82.69,82.738,169199999.0
2005-06-13 06:58:00,82.739,82.761,82.717,82.725,170400002.0
2005-06-13 06:59:00,82.759,82.781,82.724,82.727,166399999.0
2005-06-13 07:00:00,82.753,82.78,82.701,82.747,300499998.0
2005-06-13 07:01:00,82.752,82.759,82.709,82.709,344300001.0
2005-06-13 07:02:00,82.733,82.755,82.713,82.733,260800001.0
2005-06-13 07:03:00,82.752,82.759,82.699,82.699,196699998.0
2005-06-13 07:04:00,82.729,82.765,82.728,82.73,103800000.0
2005-06-13 07:05:00,82.739,82.771,82.716,82.716,280300003.0
2005-06-13 07:06:00,82.731,82.786,82.722,82.769,195300001.0
2005-06-13 07:07:00,82.772,82.782,82.724,82.726,143899998.0
2005-06-13 07:08:00,82.69,82.787,82.69,82.769,149699998.0
2005-06-13 07:09:00,82.782,82.792,82.746,82.764,177700000.0
2005-06-13 07:10:00,82.782,82.782,82.7,82.7,116400000.0
2005-06-13 07:11:00,82.689,82.777,82.689,82.777,176300001.0
2005-06-13 07:12:00,82.766,82.794,82.749,82.772,212000002.0
2005-06-13 07:13:00,82.775,82.807,82.769,82.796,212200001.0
2005-06-13 07:14:00,82.797,82.812,82.766,82.769,276999997.0
2005-06-13 07:15:00,82.807,82.819,82.76,82.76,173099997.0
2005-06-13 07:16:00,82.74,82.81,82.74,82.793,232499999.0
2005-06-13 07:17:00,82.782,82.828,82.762,82.787,232899999.0
2005-06-13 07:18:00,82.797,82.814,82.774,82.774,176000000.0
2005-06-13 07:19:00,82.781,82.821,82.767,82.79,218900001.0
2005-06-13 07:20:00,82.774,82.807,82.769,82.79,164900000.0
2005-06-13 07:21:00,82.813,82.826,82.783,82.801,89699999.0
2005-06-13 07:22:00,82.805,82.828,82.782,82.789,296099996.0
2005-06-13 07:23:00,82.802,82.844,82.802,82.834,221300001.0
2005-06-13 07:24:00,82.803,82.849,82.778,82.849,150900000.0
2005-06-13 07:25:00,82.808,82.846,82.804,82.83,249200002.0
2005-06-13 07:26:00,82.809,82.844,82.793,82.844,321799998.0
2005-06-13 07:27:00,82.86,82.862,82.814,82.83,194099999.0
2005-06-13 07:28:00,82.834,82.865,82.825,82.844,157400000.0
2005-06-13 07:29:00,82.838,82.868,82.833,82.848,212000003.0
2005-06-13 07:30:00,82.822,82.855,82.819,82.819,228299996.0
2005-06-13 07:31:00,82.831,82.836,82.797,82.797,156400001.0
2005-06-13 07:32:00,82.783,82.82,82.769,82.804,252899998.0
2005-06-13 07:33:00,82.785,82.825,82.777,82.816,218899998.0
2005-06-13 07:34:00,82.792,82.83,82.783,82.792,172900000.0
2005-06-13 07:35:00,82.793,82.827,82.785,82.822,295700000.0
2005-06-13 07:36:00,82.809,82.828,82.783,82.79,224299998.0
2005-06-13 07:37:00,82.798,82.84,82.798,82.838,138499998.0
2005-06-13 07:38:00,82.822,82.848,82.809,82.816,247299995.0
2005-06-13 07:39:00,82.823,82.862,82.807,82.858,155799999.0
2005-06-13 07:40:00,82.853,82.868,82.829,82.854,143099999.0
2005-06-13 07:41:00,82.842,82.869,82.823,82.843,239000000.0
2005-06-13 07:42:00,82.87,82.877,82.815,82.821,155000002.0
2005-06-13 07:43:00,82.827,82.859,82.816,82.838,228900003.0
2005-06-13 07:44:00,82.837,82.865,82.814,82.833,110300000.0
2005-06-13 07:45:00,82.83,82.872,82.791,82.793,129400002.0
2005-06-13 07:46:00,82.828,82.851,82.795,82.816,152800001.0
2005-06-13 07:47:00,82.862,82.862,82.791,82.802,195500000.0
2005-06-13 07:48:00,82.842,82.845,82.802,82.824,305499998.0
2005-06-13 07:49:00,82.833,82.865,82.813,82.824,177000000.0
2005-06-13 07:50:00,82.853,82.875,82.797,82.797,225900000.0
2005-06-13 07:51:00,82.844,82.865,82.828,82.831,180100002.0
2005-06-13 07:52:00,82.837,82.859,82.815,82.854,243299999.0
2005-06-13 07:53:00,82.831,82.86,82.813,82.852,185999999.0
2005-06-13 07:54:00,82.828,82.859,82.803,82.836,281500005.0
2005-06-13 07:55:00,82.835,82.873,82.824,82.835,261800004.0
2005-06-13 07:56:00,82.823,82.859,82.805,82.819,120899999.0
2005-06-13 07:57:00,82.848,82.86,82.824,82.836,123299999.0
2005-06-13 07:58:00,82.822,82.856,82.803,82.807,171100001.0
2005-06-13 07:59:00,82.839,82.842,82.792,82.834,316000001.0
2005-06-13 08:00:00,82.805,82.831,82.788,82.796,248399996.0
2005-06-13 08:01:00,82.78,82.819,82.763,82.781,214600001.0
2005-06-13 08:02:00,82.774,82.817,82.762,82.8,214699999.0
2005-06-13 08:03:00,82.782,82.81,82.772,82.803,197799998.0
2005-06-13 08:04:00,82.804,82.857,82.803,82.808,133699999.0
2005-06-13 08:05:00,82.812,82.834,82.773,82.799,253700001.0
2005-06-13 08:06:00,82.825,82.84,82.786,82.786,86600000.0
2005-06-13 08:07:00,82.79,82.83,82.783,82.791,266599998.0
2005-06-13 08:08:00,82.765,82.814,82.764,82.791,303700005.0
2005-06-13 08:09:00,82.765,82.792,82.744,82.76,134500000.0
2005-06-13 08:10:00,82.754,82.801,82.754,82.801,250599997.0
2005-06-13 08:11:00,82.772,82.806,82.769,82.795,129999999.0
2005-06-13 08:12:00,82.756,82.828,82.751,82.828,220499998.0
2005-06-13 08:13:00,82.81,82.827,82.781,82.807,237900001.0
2005-06-13 08:14:00,82.81,82.827,82.795,82.81,186600000.0
2005-06-13 08:15:00,82.772,82.801,82.752,82.785,164599999.0
2005-06-13 08:16:00,82.745,82.809,82.743,82.795,198599998.0
2005-06-13 08:17:00,82.763,82.795,82.747,82.759,163799999.0
2005-06-13 08:18:00,82.752,82.791,82.737,82.741,142599998.0
2005-06-13 08:19:00,82.79,82.798,82.753,82.78,186899996.0
2005-06-13 08:20:00,82.755,82.795,82.734,82.751,162200000.0
2005-06-13 08:21:00,82.762,82.78,82.713,82.733,209900003.0
2005-06-13 08:22:00,82.738,82.769,82.717,82.726,249699998.0
2005-06-13 08:23:00,82.733,82.784,82.727,82.772,175399998.0
2005-06-13 08:24:00,82.757,82.771,82.734,82.752,127800000.0
2005-06-13 08:25:00,82.732,82.784,82.731,82.775,227600000.0
2005-06-13 08:26:00,82.719,82.768,82.705,82.752,171900002.0
2005-06-13 08:27:00,82.738,82.759,82.709,82.73,144700000.0
2005-06-13 08:28:00,82.744,82.761,82.719,82.731,227099998.0
2005-06-13 08:29:00,82.72,82.773,82.711,82.773,195999998.0
2005-06-13 08:30:00,82.745,82.781,82.727,82.737,243100001.0
2005-06-13 08:31:00,82.738,82.773,82.719,82.75,185699999.0
2005-06-13 08:32:00,82.756,82.797,82.746,82.751,227099999.0
2005-06-13 08:33:00,82.772,82.808,82.759,82.808,179299998.0
2005-06-13 08:34:00,82.765,82.809,82.759,82.772,179300000.0
2005-06-13 08:35:00,82.778,82.8,82.741,82.756,113400000.0
2005-06-13 08:36:00,82.778,82.798,82.752,82.784,218100000.0
2005-06-13 08:37:00,82.795,82.803,82.741,82.775,151200000.0
2005-06-13 08:38:00,82.779,82.784,82.737,82.756,200100000.0
2005-06-13 08:39:00,82.776,82.802,82.76,82.768,205100006.0
2005-06-13 08:40:00,82.761,82.796,82.751,82.786,156699999.0
2005-06-13 08:41:00,82.812,82.819,82.756,82.756,181500001.0
2005-06-13 08:42:00,82.775,82.802,82.747,82.747,131200001.0
2005-06-13 08:43:00,82.772,82.807,82.767,82.794,211499999.0
2005-06-13 08:44:00,82.784,82.836,82.761,82.836,292000002.0
2005-06-13 08:45:00,82.811,82.834,82.79,82.793,264100002.0
2005-06-13 08:46:00,82.83,82.838,82.757,82.757,186299996.0
2005-06-13 08:47:00,82.775,82.803,82.752,82.77,171100003.0
2005-06-13 08:48:00,82.79,82.81,82.775,82.775,188900000.0
2005-06-13 08:49:00,82.785,82.809,82.763,82.77,224100000.0
2005-06-13 08:50:00,82.799,82.81,82.765,82.768,205399999.0
2005-06-13 08:51:00,82.805,82.846,82.788,82.798,251299997.0
2005-06-13 08:52:00,82.812,82.84,82.8,82.819,143699998.0
2005-06-13 08:53:00,82.815,82.855,82.807,82.846,219199998.0
2005-06-13 08:54:00,82.812,82.863,82.802,82.814,236699999.0
2005-06-13 08:55:00,82.839,82.843,82.801,82.809,197699998.0
2005-06-13 08:56:00,82.811,82.839,82.801,82.819,190599999.0
2005-06-13 08:57:00,82.815,82.851,82.801,82.814,184899999.0
2005-06-13 08:58:00,82.822,82.844,82.801,82.803,181999998.0
2005-06-13 08:59:00,82.826,82.845,82.805,82.81,223200002.0
2005-06-13 09:00:00,82.837,82.849,82.803,82.816,292999992.0
2005-06-13 09:01:00,82.785,82.84,82.767,82.803,181999996.0
2005-06-13 09:02:00,82.808,82.826,82.783,82.797,131999998.0
2005-06-13 09:03:00,82.78,82.863,82.78,82.838,218599999.0
2005-06-13 09:04:00,82.822,82.86,82.797,82.812,272899999.0
2005-06-13 09:05:00,82.857,82.864,82.822,82.827,233700001.0
2005-06-13 09:06:00,82.788,82.853,82.781,82.853,191200000.0
2005-06-13 09:07:00,82.855,82.869,82.81,82.82,140099999.0
2005-06-13 09:08:00,82.819,82.852,82.819,82.838,181300000.0
2005-06-13 09:09:00,82.83,82.883,82.801,82.861,165900000.0
2005-06-13 09:10:00,82.853,82.905,82.851,82.862,131600003.0
2005-06-13 09:11:00,82.87,82.902,82.85,82.869,269499997.0
2005-06-13 09:12:00,82.866,82.9,82.846,82.851,166200000.0
2005-06-13 09:13:00,82.853,82.895,82.834,82.883,243299996.0
2005-06-13 09:14:00,82.843,82.895,82.843,82.847,240599998.0
2005-06-13 09:15:00,82.835,82.903,82.835,82.891,197099999.0
2005-06-13 09:16:00,82.863,82.908,82.861,82.893,172699999.0
2005-06-13 09:17:00,82.877,82.913,82.873,82.894,187600000.0
2005-06-13 09:18:00,82.885,82.906,82.858,82.87,166499999.0
2005-06-13 09:19:00,82.887,82.908,82.863,82.863,101200000.0
2005-06-13 09:20:00,82.857,82.904,82.852,82.889,195700001.0
2005-06-13 09:21:00,82.89,82.912,82.856,82.857,198999999.0
2005-06-13 09:22:00,82.894,82.895,82.847,82.853,129600001.0
2005-06-13 09:23:00,82.866,82.885,82.849,82.859,200000000.0
2005-06-13 09:24:00,82.854,82.894,82.847,82.863,136899998.0
2005-06-13 09:25:00,82.876,82.906,82.86,82.885,211899998.0
2005-06-13 09:26:00,82.894,82.913,82.849,82.891,296600000.0
2005-06-13 09:27:00,82.861,82.911,82.85,82.909,138599998.0
2005-06-13 09:28:00,82.849,82.897,82.849,82.867,239300001.0
2005-06-13 09:29:00,82.852,82.896,82.842,82.86,143499996.0
2005-06-13 09:30:00,82.846,82.881,82.836,82.85,152900000.0
2005-06-13 09:31:00,82.861,82.885,82.845,82.863,241100003.0
2005-06-13 09:32:00,82.806,82.913,82.802,82.913,223799999.0
2005-06-13 09:33:00,82.856,82.895,82.856,82.877,151399998.0
2005-06-13 09:34:00,82.853,82.91,82.852,82.888,147500000.0
2005-06-13 09:35:00,82.892,82.892,82.834,82.85,223200000.0
2005-06-13 09:36:00,82.874,82.904,82.862,82.869,190900000.0
2005-06-13 09:37:00,82.841,82.884,82.84,82.863,175200000.0
2005-06-13 09:38:00,82.845,82.911,82.843,82.884,208899999.0
2005-06-13 09:39:00,82.868,82.884,82.837,82.87,152200000.0
2005-06-13 09:40:00,82.827,82.886,82.827,82.885,188399999.0
2005-06-13 09:41:00,82.853,82.877,82.839,82.873,214399998.0
2005-06-13 09:42:00,82.871,82.887,82.85,82.853,152400003.0
2005-06-13 09:43:00,82.882,82.899,82.857,82.859,131800001.0
2005-06-13 09:44:00,82.894,82.894,82.837,82.872,284099997.0
2005-06-13 09:45:00,82.853,82.899,82.853,82.896,186200000.0
2005-06-13 09:46:00,82.812,82.879,82.812,82.872,283500002.0
2005-06-13 09:47:00,82.872,82.893,82.831,82.85,172899999.0
2005-06-13 09:48:00,82.858,82.915,82.848,82.89,174899999.0
2005-06-13 09:49:00,82.925,82.94,82.875,82.9,197800002.0
2005-06-13 09:50:00,82.9,82.937,82.878,82.904,177200000.0
2005-06-13 09:51:00,82.882,82.92,82.868,82.893,262600001.0
2005-06-13 09:52:00,82.868,82.919,82.86,82.874,213499999.0
2005-06-13 09:53:00,82.874,82.89,82.85,82.888,280600002.0
2005-06-13 09:54:00,82.868,82.916,82.867,82.877,219999999.0
2005-06-13 09:55:00,82.87,82.922,82.859,82.891,273899997.0
2005-06-13 09:56:00,82.883,82.904,82.856,82.873,213299996.0
2005-06-13 09:57:00,82.862,82.892,82.849,82.887,218100001.0
2005-06-13 09:58:00,82.842,82.882,82.834,82.847,207400000.0
2005-06-13 09:59:00,82.843,82.88,82.837,82.853,163500000.0
2005-06-13 10:00:00,82.848,82.896,82.84,82.848,126200001.0
2005-06-13 10:01:00,82.872,82.946,82.856,82.907,214899998.0
2005-06-13 10:02:00,82.871,82.942,82.87,82.932,215300005.0
2005-06-13 10:03:00,82.917,82.94,82.902,82.908,222500001.0
2005-06-13 10:04:00,82.895,82.959,82.887,82.926,145800000.0
2005-06-13 10:05:00,82.913,82.955,82.896,82.955,151900001.0
2005-06-13 10:06:00,82.905,82.949,82.889,82.928,251700000.0
2005-06-13 10:07:00,82.935,82.951,82.879,82.879,221100000.0
2005-06-13 10:08:00,82.95,82.966,82.918,82.918,216400000.0
2005-06-13 10:09:00,82.952,82.967,82.912,82.922,208999997.0
2005-06-13 10:10:00,82.94,82.95,82.896,82.898,244499993.0
2005-06-13 10:11:00,82.901,82.937,82.9,82.929,99100000.0
2005-06-13 10:12:00,82.884,82.935,82.876,82.887,335799995.0
2005-06-13 10:13:00,82.855,82.927,82.855,82.908,269399999.0
2005-06-13 10:14:00,82.896,82.925,82.89,82.9,224900001.0
2005-06-13 10:15:00,82.917,82.947,82.883,82.894,178399998.0
2005-06-13 10:16:00,82.878,82.943,82.873,82.918,228499998.0
2005-06-13 10:17:00,82.906,82.932,82.875,82.901,145300002.0
2005-06-13 10:18:00,82.914,82.93,82.893,82.908,94000000.0
2005-06-13 10:19:00,82.888,82.928,82.885,82.905,90800000.0
2005-06-13 10:20:00,82.899,82.953,82.897,82.948,256400002.0
2005-06-13 10:21:00,82.905,82.94,82.896,82.9,170900000.0
2005-06-13 10:22:00,82.885,82.938,82.885,82.924,168800001.0
2005-06-13 10:23:00,82.904,82.948,82.892,82.93,168199996.0
2005-06-13 10:24:00,82.922,82.979,82.913,82.979,195199998.0
2005-06-13 10:25:00,82.992,83.014,82.96,82.992,238700000.0
2005-06-13 10:26:00,82.998,83.015,82.951,82.951,201599998.0
2005-06-13 10:27:00,83.012,83.027,82.936,82.936,280999998.0
2005-06-13 10:28:00,82.989,83.0,82.944,82.948,181399998.0
2005-06-13 10:29:00,82.951,83.006,82.948,82.981,337600000.0
2005-06-13 10:30:00,82.972,82.996,82.946,82.96,143099999.0
2005-06-13 10:31:00,82.954,83.0,82.954,82.987,258800000.0
2005-06-13 10:32:00,82.94,82.985,82.937,82.96,157399997.0
2005-06-13 10:33:00,82.992,82.999,82.94,82.94,202300003.0
2005-06-13 10:34:00,82.976,82.995,82.931,82.944,124300000.0
2005-06-13 10:35:00,82.948,83.014,82.933,82.98,249899997.0
2005-06-13 10:36:00,82.939,83.008,82.938,82.965,190699999.0
2005-06-13 10:37:00,82.946,82.995,82.945,82.966,214199998.0
2005-06-13 10:38:00,82.943,83.0,82.938,82.951,252000001.0
2005-06-13 10:39:00,82.969,83.039,82.969,83.038,202900000.0
2005-06-13 10:40:00,83.019,83.046,82.979,83.008,238400004.0
2005-06-13 10:41:00,83.037,83.044,82.983,82.988,176399998.0
2005-06-13 10:42:00,82.952,83.023,82.952,82.988,259200001.0
2005-06-13 10:43:00,82.989,83.004,82.949,82.949,212799999.0
2005-06-13 10:44:00,82.939,82.998,82.931,82.957,221600000.0
2005-06-13 10:45:00,82.961,82.973,82.936,82.936,191900002.0
2005-06-13 10:46:00,82.92,82.973,82.919,82.952,81400000.0
2005-06-13 10:47:00,82.928,82.954,82.891,82.908,141699998.0
2005-06-13 10:48:00,82.943,82.993,82.919,82.936,208299999.0
2005-06-13 10:49:00,82.96,82.969,82.932,82.953,112200000.0
2005-06-13 10:50:00,82.924,82.947,82.88,82.894,224900003.0
2005-06-13 10:51:00,82.918,82.918,82.854,82.868,179899999.0
2005-06-13 10:52:00,82.863,82.91,82.842,82.854,217000000.0
2005-06-13 10:53:00,82.897,82.904,82.858,82.858,206599997.0
2005-06-13 10:54:00,82.853,82.891,82.847,82.869,139300000.0
2005-06-13 10:55:00,82.865,82.899,82.842,82.852,201200001.0
2005-06-13 10:56:00,82.85,82.893,82.826,82.865,134000000.0
2005-06-13 10:57:00,82.828,82.905,82.828,82.877,144500002.0
2005-06-13 10:58:00,82.892,82.899,82.857,82.857,165400001.0
2005-06-13 10:59:00,82.868,82.922,82.857,82.887,205200003.0
2005-06-13 11:00:00,82.869,82.918,82.826,82.889,106900000.0
2005-06-13 11:01:00,82.915,82.945,82.887,82.922,200500001.0
2005-06-13 11:02:00,82.912,82.931,82.89,82.905,150100001.0
2005-06-13 11:03:00,82.91,82.947,82.899,82.932,166900000.0
2005-06-13 11:04:00,82.912,82.94,82.897,82.916,180699997.0
2005-06-13 11:05:00,82.952,82.958,82.9,82.908,199099995.0
2005-06-13 11:06:00,82.926,82.962,82.902,82.936,203800002.0
2005-06-13 11:07:00,82.958,82.984,82.917,82.93,222599999.0
2005-06-13 11:08:00,82.893,82.952,82.892,82.949,150500000.0
2005-06-13 11:09:00,82.909,82.941,82.899,82.926,217099998.0
2005-06-13 11:10:00,82.92,82.935,82.89,82.91,296599998.0
2005-06-13 11:11:00,82.905,82.918,82.87,82.893,159599999.0
2005-06-13 11:12:00,82.87,82.911,82.866,82.891,203699998.0
2005-06-13 11:13:00,82.908,82.922,82.875,82.914,208499999.0
2005-06-13 11:14:00,82.89,82.932,82.886,82.927,202900000.0
2005-06-13 11:15:00,82.906,82.933,82.873,82.89,222899997.0
2005-06-13 11:16:00,82.907,82.926,82.881,82.926,235500001.0
2005-06-13 11:17:00,82.921,82.942,82.889,82.9,165100002.0
2005-06-13 11:18:00,82.91,82.957,82.895,82.91,123700000.0
2005-06-13 11:19:00,82.906,82.935,82.874,82.891,176399999.0
2005-06-13 11:20:00,82.896,82.973,82.896,82.947,127999999.0
2005-06-13 11:21:00,82.967,83.072,82.967,83.05,213099998.0
2005-06-13 11:22:00,83.023,83.085,83.023,83.07,155299998.0
2005-06-13 11:23:00,83.077,83.086,82.975,83.021,168000001.0
2005-06-13 11:24:00,82.988,83.056,82.966,83.025,169500002.0
2005-06-13 11:25:00,83.015,83.069,82.994,83.038,185500000.0
2005-06-13 11:26:00,83.025,83.053,83.002,83.03,158199997.0
2005-06-13 11:27:00,83.01,83.055,82.987,83.033,252799995.0
2005-06-13 11:28:00,83.039,83.067,83.026,83.029,208300001.0
2005-06-13 11:29:00,83.019,83.048,82.964,82.972,264799998.0
2005-06-13 11:30:00,82.995,83.023,82.97,82.973,272499996.0
2005-06-13 11:31:00,83.015,83.075,83.008,83.035,246999997.0
2005-06-13 11:32:00,83.033,83.1,83.033,83.065,247800002.0
2005-06-13 11:33:00,83.047,83.078,83.022,83.035,270199996.0
2005-06-13 11:34:00,83.074,83.083,83.037,83.05,126599999.0
2005-06-13 11:35:00,83.042,83.058,83.003,83.003,206899998.0
2005-06-13 11:36:00,83.006,83.082,83.0,83.052,177600001.0
2005-06-13 11:37:00,83.023,83.092,83.008,83.059,340399997.0
2005-06-13 11:38:00,83.028,83.074,83.013,83.038,280399998.0
2005-06-13 11:39:00,83.029,83.065,83.024,83.065,120200000.0
2005-06-13 11:40:00,83.008,83.068,83.008,83.042,178300001.0
2005-06-13 11:41:00,83.047,83.064,83.002,83.012,218400000.0
2005-06-13 11:42:00,83.041,83.09,83.031,83.076,187099997.0
2005-06-13 11:43:00,83.065,83.082,83.027,83.037,124100001.0
2005-06-13 11:44:00,83.047,83.062,83.015,83.031,198599998.0
2005-06-13 11:45:00,83.005,83.057,82.992,83.026,208400001.0
2005-06-13 11:46:00,83.022,83.041,82.997,83.019,181200000.0
2005-06-13 11:47:00,83.072,83.078,83.001,83.001,262899995.0
2005-06-13 11:48:00,83.001,83.061,82.993,83.056,137299999.0
2005-06-13 11:49:00,83.032,83.062,82.988,83.055,263900003.0
2005-06-13 11:50:00,83.048,83.089,83.038,83.053,168999999.0
2005-06-13 11:51:00,83.065,83.129,83.049,83.1,291399997.0
2005-06-13 11:52:00,83.112,83.114,83.06,83.06,248300000.0
2005-06-13 11:53:00,83.075,83.115,83.066,83.082,169199999.0
2005-06-13 11:54:00,83.101,83.12,83.057,83.099,226700002.0
2005-06-13 11:55:00,83.077,83.126,83.063,83.101,194800002.0
2005-06-13 11:56:00,83.101,83.121,83.082,83.085,150100000.0
2005-06-13 11:57:00,83.088,83.119,83.066,83.082,176999998.0
2005-06-13 11:58:00,83.058,83.105,83.042,83.105,135500000.0
2005-06-13 11:59:00,83.068,83.101,83.058,83.083,250600000.0
2005-06-13 12:00:00,83.078,83.101,83.059,83.094,183199998.0
2005-06-13 12:01:00,83.142,83.142,83.072,83.087,178300001.0
2005-06-13 12:02:00,83.098,83.129,83.088,83.118,183199998.0
2005-06-13 12:03:00,83.132,83.145,83.078,83.117,202500000.0
2005-06-13 12:04:00,83.122,83.135,83.087,83.093,200800000.0
2005-06-13 12:05:00,83.09,83.145,83.075,83.123,150800000.0
2005-06-13 12:06:00,83.129,83.134,83.089,83.114,211000003.0
2005-06-13 12:07:00,83.118,83.14,83.075,83.104,286699996.0
2005-06-13 12:08:00,83.105,83.132,83.071,83.101,225800000.0
2005-06-13 12:09:00,83.064,83.139,83.061,83.112,202700001.0
2005-06-13 12:10:00,83.127,83.142,83.094,83.099,127500001.0
2005-06-13 12:11:00,83.08,83.128,83.071,83.086,144400000.0
2005-06-13 12:12:00,83.1,83.12,83.076,83.076,153199996.0
2005-06-13 12:13:00,83.073,83.119,83.061,83.071,196600003.0
2005-06-13 12:14:00,83.091,83.123,83.071,83.09,177399999.0
2005-06-13 12:15:00,83.086,83.143,83.083,83.095,173599999.0
2005-06-13 12:16:00,83.093,83.133,83.084,83.102,115400000.0
2005-06-13 12:17:00,83.115,83.128,83.087,83.107,147599999.0
2005-06-13 12:18:00,83.08,83.119,83.066,83.089,264300000.0
2005-06-13 12:19:00,83.08,83.126,83.078,83.093,201500000.0
2005-06-13 12:20:00,83.077,83.132,83.077,83.112,283200001.0
2005-06-13 12:21:00,83.11,83.144,83.094,83.109,193900002.0
2005-06-13 12:22:00,83.129,83.16,83.106,83.106,279999998.0
2005-06-13 12:23:00,83.128,83.148,83.106,83.122,193999999.0
2005-06-13 12:24:00,83.14,83.15,83.105,83.105,241299999.0
2005-06-13 12:25:00,83.078,83.145,83.078,83.12,229199996.0
2005-06-13 12:26:00,83.123,83.148,83.095,83.101,209599999.0
2005-06-13 12:27:00,83.096,83.137,83.089,83.131,225499999.0
2005-06-13 12:28:00,83.105,83.146,83.105,83.137,254600004.0
2005-06-13 12:29:00,83.101,83.156,83.097,83.143,244100000.0
2005-06-13 12:30:00,83.136,83.212,83.129,83.185,197599998.0
2005-06-13 12:31:00,83.202,83.202,83.141,83.141,103100000.0
2005-06-13 12:32:00,83.169,83.18,83.131,83.149,229199996.0
2005-06-13 12:33:00,83.137,83.171,83.125,83.139,221400000.0
2005-06-13 12:34:00,83.117,83.147,83.108,83.147,133800003.0
2005-06-13 12:35:00,83.154,83.166,83.124,83.128,256299996.0
2005-06-13 12:36:00,83.13,83.193,83.13,83.161,261599997.0
2005-06-13 12:37:00,83.151,83.176,83.131,83.145,216800002.0
2005-06-13 12:38:00,83.118,83.186,83.109,83.152,248599998.0
2005-06-13 12:39:00,83.182,83.192,83.144,83.151,231099994.0
2005-06-13 12:40:00,83.155,83.188,83.15,83.176,142800001.0
2005-06-13 12:41:00,83.173,83.19,83.144,83.158,235999999.0
2005-06-13 12:42:00,83.173,83.201,83.161,83.178,163900000.0
2005-06-13 12:43:00,83.161,83.201,83.161,83.198,211300001.0
2005-06-13 12:44:00,83.124,83.191,83.124,83.162,212899998.0
2005-06-13 12:45:00,83.158,83.189,83.139,83.187,146700001.0
2005-06-13 12:46:00,83.162,83.17,83.127,83.135,200700001.0
2005-06-13 12:47:00,83.127,83.174,83.082,83.115,133699999.0
2005-06-13 12:48:00,83.129,83.186,83.109,83.184,253199994.0
2005-06-13 12:49:00,83.133,83.156,83.116,83.123,235000000.0
2005-06-13 12:50:00,83.085,83.121,83.075,83.084,140599999.0
2005-06-13 12:51:00,83.134,83.14,83.09,83.093,225800002.0
2005-06-13 12:52:00,83.101,83.127,83.075,83.101,235500000.0
2005-06-13 12:53:00,83.114,83.143,83.086,83.086,203400002.0
2005-06-13 12:54:00,83.093,83.163,83.088,83.117,181600002.0
2005-06-13 12:55:00,83.158,83.165,83.136,83.142,160799999.0
2005-06-13 12:56:00,83.146,83.212,83.131,83.212,225300001.0
2005-06-13 12:57:00,83.204,83.22,83.159,83.22,193700000.0
2005-06-13 12:58:00,83.21,83.24,83.189,83.192,155200001.0
2005-06-13 12:59:00,83.202,83.226,83.169,83.176,150099998.0
2005-06-13 13:00:00,83.168,83.215,83.164,83.179,225399999.0
2005-06-13 13:01:00,83.177,83.21,83.17,83.21,155800002.0
2005-06-13 13:02:00,83.189,83.217,83.17,83.19,148499999.0
2005-06-13 13:03:00,83.158,83.2,83.148,83.2,199199998.0
2005-06-13 13:04:00,83.132,83.199,83.112,83.163,210999998.0
2005-06-13 13:05:00,83.206,83.206,83.152,83.152,220800000.0
2005-06-13 13:06:00,83.178,83.201,83.149,83.16,199700000.0
2005-06-13 13:07:00,83.182,83.183,83.148,83.157,256599993.0
2005-06-13 13:08:00,83.163,83.184,83.116,83.14,217500000.0
2005-06-13 13:09:00,83.14,83.173,83.125,83.125,309699997.0
2005-06-13 13:10:00,83.125,83.147,83.101,83.119,192800001.0
2005-06-13 13:11:00,83.151,83.173,83.133,83.142,203600001.0
2005-06-13 13:12:00,83.145,83.157,83.117,83.141,237300000.0
2005-06-13 13:13:00,83.15,83.177,83.133,83.177,187900001.0
2005-06-13 13:14:00,83.134,83.155,83.107,83.12,223800000.0
2005-06-13 13:15:00,83.159,83.178,83.14,83.143,290599999.0
2005-06-13 13:16:00,83.14,83.189,83.129,83.159,186300000.0
2005-06-13 13:17:00,83.141,83.191,83.141,83.19,226699998.0
2005-06-13 13:18:00,83.155,83.208,83.142,83.19,135600002.0
2005-06-13 13:19:00,83.183,83.218,83.17,83.197,225400001.0
2005-06-13 13:20:00,83.21,83.215,83.149,83.171,169599999.0
2005-06-13 13:21:00,83.171,83.206,83.15,83.188,341499995.0
2005-06-13 13:22:00,83.156,83.204,83.156,83.181,226700000.0
2005-06-13 13:23:00,83.182,83.205,83.169,83.19,201899998.0
2005-06-13 13:24:00,83.131,83.201,83.123,83.166,228099998.0
2005-06-13 13:25:00,83.164,83.198,83.155,83.16,241700001.0
2005-06-13 13:26:00,83.177,83.204,83.16,83.188,133699997.0
2005-06-13 13:27:00,83.187,83.208,83.17,83.185,223100000.0
2005-06-13 13:28:00,83.186,83.211,83.167,83.204,191000000.0
2005-06-13 13:29:00,83.167,83.213,83.163,83.213,172899998.0
2005-06-13 13:30:00,83.164,83.19,83.131,83.131,126600000.0
2005-06-13 13:31:00,83.127,83.169,83.119,83.145,275699996.0
2005-06-13 13:32:00,83.157,83.17,83.124,83.134,167400000.0
2005-06-13 13:33:00,83.123,83.181,83.114,83.15,173999998.0
2005-06-13 13:34:00,83.128,83.195,83.123,83.132,202300003.0
2005-06-13 13:35:00,83.165,83.181,83.131,83.147,204599998.0
2005-06-13 13:36:00,83.141,83.174,83.13,83.158,182199999.0
2005-06-13 13:37:00,83.167,83.167,83.122,83.125,187800001.0
2005-06-13 13:38:00,83.162,83.163,83.107,83.114,177200000.0
2005-06-13 13:39:00,83.119,83.15,83.112,83.132,254900002.0
2005-06-13 13:40:00,83.099,83.136,83.086,83.099,181000000.0
2005-06-13 13:41:00,83.099,83.131,83.091,83.121,209799999.0
2005-06-13 13:42:00,83.09,83.158,83.088,83.116,215000005.0
2005-06-13 13:43:00,83.126,83.164,83.099,83.116,208299997.0
2005-06-13 13:44:00,83.088,83.115,83.071,83.076,281100000.0
2005-06-13 13:45:00,83.075,83.107,83.049,83.077,294300001.0
2005-06-13 13:46:00,83.084,83.126,83.07,83.086,153400001.0
2005-06-13 13:47:00,83.1,83.132,83.08,83.099,120999999.0
2005-06-13 13:48:00,83.093,83.14,83.067,83.098,265899997.0
2005-06-13 13:49:00,83.1,83.178,83.073,83.112,309200004.0
2005-06-13 13:50:00,83.051,83.087,83.023,83.029,136100001.0
2005-06-13 13:51:00,83.024,83.047,83.001,83.001,237200001.0
2005-06-13 13:52:00,83.013,83.051,83.002,83.015,273599998.0
2005-06-13 13:53:00,83.008,83.031,82.985,83.01,81600000.0
2005-06-13 13:54:00,82.992,83.046,82.992,83.027,195099998.0
2005-06-13 13:55:00,83.008,83.05,82.991,83.027,325500005.0
2005-06-13 13:56:00,83.008,83.05,82.989,83.004,165600000.0
2005-06-13 13:57:00,83.022,83.051,83.0,83.012,158400003.0
2005-06-13 13:58:00,83.05,83.067,83.021,83.036,144000000.0
2005-06-13 13:59:00,83.061,83.073,83.031,83.042,189899999.0
2005-06-13 14:00:00,83.04,83.091,83.034,83.079,152799999.0
2005-06-13 14:01:00,83.067,83.079,83.01,83.014,128700000.0
2005-06-13 14:02:00,83.024,83.07,83.019,83.036,188600002.0
2005-06-13 14:03:00,83.056,83.076,83.04,83.05,169700001.0
2005-06-13 14:04:00,83.035,83.069,83.022,83.028,173500000.0
2005-06-13 14:05:00,83.036,83.079,83.031,83.079,175000001.0
2005-06-13 14:06:00,83.021,83.071,83.021,83.04,173899998.0
2005-06-13 14:07:00,83.04,83.095,83.038,83.068,212700001.0
2005-06-13 14:08:00,83.051,83.087,83.041,83.05,141499998.0
2005-06-13 14:09:00,83.046,83.099,83.046,83.072,168799999.0
2005-06-13 14:10:00,83.058,83.119,83.058,83.063,216600002.0
2005-06-13 14:11:00,83.053,83.106,83.045,83.097,187799999.0
2005-06-13 14:12:00,83.071,83.104,83.054,83.087,175800000.0
2005-06-13 14:13:00,83.075,83.082,83.043,83.043,226300000.0
2005-06-13 14:14:00,83.025,83.069,83.006,83.015,215099998.0
2005-06-13 14:15:00,83.027,83.046,82.998,83.023,332299998.0
2005-06-13 14:16:00,83.008,83.053,83.003,83.02,264999999.0
2005-06-13 14:17:00,83.011,83.048,82.994,83.031,151899998.0
2005-06-13 14:18:00,82.993,83.033,82.983,83.003,163299997.0
2005-06-13 14:19:00,83.028,83.06,83.003,83.022,338200005.0
2005-06-13 14:20:00,82.972,83.077,82.972,83.075,229600004.0
2005-06-13 14:21:00,83.05,83.09,83.044,83.054,189099995.0
2005-06-13 14:22:00,83.055,83.062,83.021,83.035,148799998.0
2005-06-13 14:23:00,83.035,83.06,83.012,83.024,224999998.0
2005-06-13 14:24:00,83.018,83.064,83.008,83.035,184799999.0
2005-06-13 14:25:00,83.062,83.079,83.022,83.044,260800003.0
2005-06-13 14:26:00,83.003,83.068,82.998,83.068,186299998.0
2005-06-13 14:27:00,83.087,83.088,83.019,83.019,141500000.0
2005-06-13 14:28:00,83.033,83.08,83.029,83.049,182200000.0
2005-06-13 14:29:00,83.09,83.107,83.062,83.086,209299999.0
2005-06-13 14:30:00,83.074,83.1,83.026,83.053,346399997.0
2005-06-13 14:31:00,83.092,83.107,83.062,83.068,187800006.0
2005-06-13 14:32:00,83.099,83.122,83.08,83.089,161800000.0
2005-06-13 14:33:00,83.083,83.108,83.069,83.086,210399997.0
2005-06-13 14:34:00,83.092,83.121,83.067,83.085,207799998.0
2005-06-13 14:35:00,83.089,83.138,83.089,83.118,155200000.0
2005-06-13 14:36:00,83.107,83.126,83.092,83.113,195199997.0
2005-06-13 14:37:00,83.158,83.159,83.109,83.11,175599999.0
2005-06-13 14:38:00,83.094,83.132,83.094,83.106,142799999.0
2005-06-13 14:39:00,83.122,83.131,83.094,83.119,250700000.0
2005-06-13 14:40:00,83.103,83.146,83.099,83.122,117400002.0
2005-06-13 14:41:00,83.11,83.137,83.058,83.115,200199995.0
2005-06-13 14:42:00,83.13,83.15,83.109,83.113,177399998.0
2005-06-13 14:43:00,83.121,83.138,83.103,83.124,202699996.0
2005-06-13 14:44:00,83.105,83.178,83.082,83.158,228500001.0
2005-06-13 14:45:00,83.137,83.167,83.129,83.153,219100001.0
2005-06-13 14:46:00,83.142,83.171,83.118,83.13,215200000.0
2005-06-13 14:47:00,83.13,83.192,83.121,83.151,204099995.0
2005-06-13 14:48:00,83.16,83.201,83.142,83.18,160000002.0
2005-06-13 14:49:00,83.213,83.221,83.169,83.175,187099998.0
2005-06-13 14:50:00,83.191,83.227,83.17,83.217,188800001.0
2005-06-13 14:51:00,83.202,83.245,83.181,83.218,218300000.0
2005-06-13 14:52:00,83.204,83.221,83.183,83.199,127500000.0
2005-06-13 14:53:00,83.195,83.254,83.178,83.228,212800000.0
2005-06-13 14:54:00,83.254,83.265,83.219,83.22,146700000.0
2005-06-13 14:55:00,83.247,83.247,83.177,83.18,152099999.0
2005-06-13 14:56:00,83.212,83.232,83.183,83.183,109400000.0
2005-06-13 14:57:00,83.215,83.259,83.205,83.225,196200000.0
2005-06-13 14:58:00,83.232,83.244,83.203,83.204,222399999.0
2005-06-13 14:59:00,83.209,83.248,83.204,83.234,168099999.0
2005-06-13 15:00:00,83.193,83.245,83.173,83.204,335999998.0
2005-06-13 15:01:00,83.17,83.234,83.17,83.232,190700001.0
2005-06-13 15:02:00,83.23,83.263,83.21,83.229,227400000.0
2005-06-13 15:03:00,83.238,83.274,83.233,83.255,108000001.0
2005-06-13 15:04:00,83.242,83.275,83.227,83.247,183200000.0
2005-06-13 15:05:00,83.28,83.283,83.242,83.252,240399998.0
2005-06-13 15:06:00,83.223,83.257,83.213,83.24,298299997.0
2005-06-13 15:07:00,83.253,83.27,83.203,83.203,193199998.0
2005-06-13 15:08:00,83.211,83.263,83.202,83.228,173899998.0
2005-06-13 15:09:00,83.221,83.259,83.207,83.243,212499998.0
2005-06-13 15:10:00,83.231,83.279,83.221,83.252,249499999.0
2005-06-13 15:11:00,83.277,83.278,83.231,83.246,262899998.0
2005-06-13 15:12:00,83.23,83.27,83.22,83.229,195600000.0
2005-06-13 15:13:00,83.25,83.278,83.213,83.238,151099999.0
2005-06-13 15:14:00,83.21,83.288,83.21,83.269,171600003.0
2005-06-13 15:15:00,83.257,83.285,83.231,83.246,106900000.0
2005-06-13 15:16:00,83.216,83.274,83.213,83.23,185600001.0
2005-06-13 15:17:00,83.192,83.266,83.192,83.252,121300001.0
2005-06-13 15:18:00,83.257,83.276,83.227,83.27,204900001.0
2005-06-13 15:19:00,83.272,83.284,83.227,83.242,301600001.0
2005-06-13 15:20:00,83.265,83.279,83.241,83.267,137899998.0
2005-06-13 15:21:00,83.263,83.299,83.244,83.274,135600001.0
2005-06-13 15:22:00,83.278,83.305,83.262,83.273,188500001.0
2005-06-13 15:23:00,83.275,83.308,83.258,83.268,137800000.0
2005-06-13 15:24:00,83.234,83.28,83.229,83.255,247400001.0
2005-06-13 15:25:00,83.257,83.273,83.216,83.238,217399999.0
2005-06-13 15:26:00,83.224,83.267,83.224,83.265,287000000.0
2005-06-13 15:27:00,83.228,83.269,83.212,83.265,261800003.0
2005-06-13 15:28:00,83.227,83.266,83.222,83.229,127899998.0
2005-06-13 15:29:00,83.235,83.285,83.212,83.253,277100007.0
2005-06-13 15:30:00,83.233,83.279,83.205,83.234,141300001.0
2005-06-13 15:31:00,83.207,83.256,83.188,83.233,147900001.0
2005-06-13 15:32:00,83.204,83.244,83.193,83.222,212700003.0
2005-06-13 15:33:00,83.21,83.26,83.193,83.255,149800001.0
2005-06-13 15:34:00,83.227,83.249,83.19,83.196,219799998.0
2005-06-13 15:35:00,83.245,83.26,83.201,83.212,277999997.0
2005-06-13 15:36:00,83.233,83.255,83.2,83.219,164700001.0
2005-06-13 15:37:00,83.223,83.253,83.203,83.213,176300000.0
2005-06-13 15:38:00,83.193,83.243,83.184,83.21,202799999.0
2005-06-13 15:39:00,83.223,83.244,83.199,83.23,205799998.0
2005-06-13 15:40:00,83.201,83.237,83.152,83.188,180500000.0
2005-06-13 15:41:00,83.213,83.252,83.2,83.224,155599999.0
2005-06-13 15:42:00,83.21,83.245,83.189,83.189,255499993.0
2005-06-13 15:43:00,83.209,83.238,83.176,83.217,258999998.0
2005-06-13 15:44:00,83.188,83.23,83.165,83.165,251899998.0
2005-06-13 15:45:00,83.212,83.222,83.167,83.167,183300000.0
2005-06-13 15:46:00,83.178,83.202,83.159,83.175,325099995.0
2005-06-13 15:47:00,83.185,83.213,83.171,83.189,332700001.0
2005-06-13 15:48:00,83.164,83.223,83.164,83.223,161599998.0
2005-06-13 15:49:00,83.242,83.261,83.211,83.247,201200000.0
2005-06-13 15:50:00,83.207,83.236,83.193,83.225,143000000.0
2005-06-13 15:51:00,83.216,83.262,83.213,83.228,107599999.0
2005-06-13 15:52:00,83.248,83.248,83.174,83.186,231399998.0
2005-06-13 15:53:00,83.178,83.252,83.172,83.225,176299999.0
2005-06-13 15:54:00,83.187,83.229,83.179,83.203,126900000.0
2005-06-13 15:55:00,83.245,83.26,83.216,83.224,141400001.0
2005-06-13 15:56:00,83.25,83.278,83.234,83.252,149600001.0
2005-06-13 15:57:00,83.265,83.288,83.241,83.27,183400000.0
2005-06-13 15:58:00,83.269,83.299,83.239,83.257,145899998.0
2005-06-13 15:59:00,83.25,83.298,83.241,83.265,222199998.0
2005-06-13 16:00:00,83.264,83.309,83.261,83.281,280600001.0
2005-06-13 16:01:00,83.248,83.285,83.226,83.238,144800001.0
2005-06-13 16:02:00,83.267,83.269,83.203,83.224,235400000.0
2005-06-13 16:03:00,83.242,83.278,83.208,83.278,268400003.0
2005-06-13 16:04:00,83.22,83.281,83.209,83.275,205700003.0
2005-06-13 16:05:00,83.253,83.29,83.238,83.269,212900001.0
2005-06-13 16:06:00,83.251,83.286,83.237,83.246,95400000.0
2005-06-13 16:07:00,83.255,83.286,83.237,83.245,236700000.0
2005-06-13 16:08:00,83.25,83.284,83.188,83.263,265799999.0
2005-06-13 16:09:00,83.287,83.294,83.246,83.251,239400001.0
2005-06-13 16:10:00,83.262,83.29,83.219,83.29,198900001.0
2005-06-13 16:11:00,83.265,83.282,83.2,83.221,119399999.0
2005-06-13 16:12:00,83.244,83.279,83.241,83.275,181299997.0
2005-06-13 16:13:00,83.259,83.282,83.226,83.254,188599997.0
2005-06-13 16:14:00,83.234,83.296,83.234,83.283,159200002.0
2005-06-13 16:15:00,83.258,83.32,83.254,83.297,140000001.0
2005-06-13 16:16:00,83.271,83.313,83.257,83.289,234200000.0
2005-06-13 16:17:00,83.283,83.303,83.262,83.278,248599999.0
2005-06-13 16:18:00,83.283,83.311,83.265,83.281,213600000.0
2005-06-13 16:19:00,83.304,83.315,83.268,83.272,238800001.0
2005-06-13 16:20:00,83.278,83.308,83.258,83.295,276500001.0
2005-06-13 16:21:00,83.307,83.315,83.274,83.274,123499999.0
2005-06-13 16:22:00,83.297,83.318,83.263,83.263,356100003.0
2005-06-13 16:23:00,83.257,83.3,83.246,83.276,184800003.0
2005-06-13 16:24:00,83.247,83.323,83.242,83.308,211000003.0
2005-06-13 16:25:00,83.303,83.323,83.281,83.294,302499999.0
2005-06-13 16:26:00,83.294,83.324,83.276,83.309,175200001.0
2005-06-13 16:27:00,83.286,83.331,83.271,83.318,312299998.0
2005-06-13 16:28:00,83.308,83.323,83.281,83.306,196499999.0
2005-06-13 16:29:00,83.301,83.324,83.275,83.3,181399999.0
2005-06-13 16:30:00,83.258,83.295,83.24,83.259,267600001.0
2005-06-13 16:31:00,83.272,83.31,83.257,83.283,213699997.0
2005-06-13 16:32:00,83.293,83.32,83.277,83.302,226200000.0
2005-06-13 16:33:00,83.285,83.32,83.262,83.271,253899997.0
2005-06-13 16:34:00,83.248,83.317,83.246,83.296,216299996.0
2005-06-13 16:35:00,83.29,83.332,83.257,83.287,180800001.0
2005-06-13 16:36:00,83.295,83.308,83.268,83.273,213699999.0
2005-06-13 16:37:00,83.305,83.31,83.267,83.3,248099998.0
2005-06-13 16:38:00,83.287,83.298,83.258,83.282,179700000.0
2005-06-13 16:39:00,83.275,83.288,83.225,83.225,264499997.0
2005-06-13 16:40:00,83.254,83.287,83.218,83.258,166400000.0
2005-06-13 16:41:00,83.284,83.311,83.254,83.272,135400003.0
2005-06-13 16:42:00,83.312,83.312,83.261,83.261,110200001.0
2005-06-13 16:43:00,83.272,83.311,83.259,83.28,228099999.0
2005-06-13 16:44:00,83.265,83.309,83.265,83.293,125299997.0
2005-06-13 16:45:00,83.272,83.31,83.269,83.28,210299999.0
2005-06-13 16:46:00,83.243,83.33,83.237,83.33,152100000.0
2005-06-13 16:47:00,83.305,83.327,83.283,83.307,226899999.0
2005-06-13 16:48:00,83.302,83.325,83.29,83.291,239200001.0
2005-06-13 16:49:00,83.299,83.329,83.286,83.292,193100001.0
2005-06-13 16:50:00,83.309,83.341,83.279,83.307,271199998.0
2005-06-13 16:51:00,83.325,83.345,83.307,83.327,101399999.0
2005-06-13 16:52:00,83.314,83.359,83.279,83.339,180999999.0
2005-06-13 16:53:00,83.316,83.36,83.297,83.336,165400001.0
2005-06-13 16:54:00,83.302,83.359,83.294,83.331,198799997.0
2005-06-13 16:55:00,83.334,83.354,83.31,83.31,119600000.0
2005-06-13 16:56:00,83.369,83.383,83.307,83.361,116100001.0
2005-06-13 16:57:00,83.369,83.391,83.339,83.39,195999998.0
2005-06-13 16:58:00,83.348,83.421,83.311,83.398,171300000.0
2005-06-13 16:59:00,83.363,83.448,83.363,83.438,151799999.0
2005-06-13 17:00:00,83.403,83.43,83.39,83.425,188800003.0
2005-06-13 17:01:00,83.409,83.424,83.373,83.387,244400002.0
2005-06-13 17:02:00,83.358,83.416,83.356,83.377,133199998.0
2005-06-13 17:03:00,83.412,83.429,83.352,83.393,367899999.0
2005-06-13 17:04:00,83.393,83.422,83.365,83.386,207799999.0
2005-06-13 17:05:00,83.417,83.423,83.369,83.391,175199999.0
2005-06-13 17:06:00,83.378,83.408,83.366,83.385,261599996.0
2005-06-13 17:07:00,83.351,83.412,83.342,83.383,121600000.0
2005-06-13 17:08:00,83.402,83.415,83.373,83.391,127100001.0
2005-06-13 17:09:00,83.422,83.426,83.359,83.359,152700000.0
2005-06-13 17:10:00,83.379,83.407,83.358,83.375,131499998.0
2005-06-13 17:11:00,83.38,83.419,83.373,83.402,205699998.0
2005-06-13 17:12:00,83.365,83.391,83.354,83.357,157699999.0
2005-06-13 17:13:00,83.361,83.395,83.354,83.364,177099999.0
2005-06-13 17:14:00,83.352,83.381,83.33,83.337,223599997.0
2005-06-13 17:15:00,83.328,83.353,83.314,83.341,260300001.0
2005-06-13 17:16:00,83.342,83.367,83.296,83.309,163599998.0
2005-06-13 17:17:00,83.31,83.379,83.306,83.347,239599996.0
2005-06-13 17:18:00,83.336,83.344,83.309,83.334,275900000.0
2005-06-13 17:19:00,83.332,83.361,83.274,83.274,247300000.0
2005-06-13 17:20:00,83.317,83.355,83.317,83.332,168900000.0
2005-06-13 17:21:00,83.337,83.338,83.261,83.291,251700001.0
2005-06-13 17:22:00,83.285,83.321,83.245,83.254,122500000.0
2005-06-13 17:23:00,83.261,83.297,83.242,83.288,193399999.0
2005-06-13 17:24:00,83.289,83.289,83.244,83.252,199200003.0
2005-06-13 17:25:00,83.245,83.324,83.245,83.301,226300003.0
2005-06-13 17:26:00,83.271,83.302,83.258,83.272,161300001.0
2005-06-13 17:27:00,83.271,83.301,83.255,83.288,317699996.0
2005-06-13 17:28:00,83.233,83.278,83.233,83.248,294300002.0
2005-06-13 17:29:00,83.236,83.284,83.216,83.264,218899996.0
2005-06-13 17:30:00,83.263,83.296,83.25,83.266,195599998.0
2005-06-13 17:31:00,83.262,83.306,83.251,83.265,185299998.0
2005-06-13 17:32:00,83.283,83.333,83.275,83.307,163400000.0
2005-06-13 17:33:00,83.31,83.313,83.25,83.25,153599998.0
2005-06-13 17:34:00,83.228,83.25,83.203,83.215,320899995.0
2005-06-13 17:35:00,83.201,83.227,83.179,83.194,203000001.0
2005-06-13 17:36:00,83.225,83.247,83.183,83.194,223399999.0
2005-06-13 17:37:00,83.207,83.237,83.193,83.223,217099999.0
2005-06-13 17:38:00,83.19,83.244,83.177,83.208,171800001.0
2005-06-13 17:39:00,83.233,83.272,83.216,83.229,253300000.0
2005-06-13 17:40:00,83.219,83.252,83.203,83.209,246100000.0
2005-06-13 17:41:00,83.235,83.235,83.172,83.172,280899997.0
2005-06-13 17:42:00,83.182,83.226,83.165,83.207,182599997.0
2005-06-13 17:43:00,83.198,83.22,83.168,83.191,119300000.0
2005-06-13 17:44:00,83.181,83.229,83.181,83.229,181300000.0
2005-06-13 17:45:00,83.21,83.242,83.193,83.193,231100000.0
2005-06-13 17:46:00,83.22,83.235,83.199,83.199,86400000.0
2005-06-13 17:47:00,83.171,83.214,83.171,83.211,166900003.0
2005-06-13 17:48:00,83.185,83.215,83.175,83.202,147800001.0
2005-06-13 17:49:00,83.188,83.217,83.155,83.167,184499999.0
2005-06-13 17:50:00,83.215,83.222,83.14,83.144,188000000.0
2005-06-13 17:51:00,83.175,83.193,83.142,83.155,284800001.0
2005-06-13 17:52:00,83.179,83.185,83.159,83.166,133600001.0
2005-06-13 17:53:00,83.185,83.185,83.139,83.16,255499998.0
2005-06-13 17:54:00,83.14,83.173,83.132,83.133,123200001.0
2005-06-13 17:55:00,83.16,83.174,83.123,83.13,167299998.0
2005-06-13 17:56:00,83.138,83.18,83.128,83.164,224200000.0
2005-06-13 17:57:00,83.147,83.178,83.125,83.158,217200000.0
2005-06-13 17:58:00,83.126,83.193,83.126,83.17,312600002.0
2005-06-13 17:59:00,83.152,83.188,83.143,83.153,171900000.0
2005-06-13 18:00:00,83.115,83.18,83.115,83.153,270300003.0
2005-06-13 18:01:00,83.185,83.196,83.135,83.193,1089699994.0
2005-06-13 18:02:00,83.201,83.22,83.178,83.195,2000300003.0
2005-06-13 18:03:00,83.22,83.24,83.18,83.22,1597499994.0
2005-06-13 18:04:00,83.178,83.224,83.169,83.186,1597499994.0
2005-06-13 18:05:00,83.198,83.228,83.18,83.185,1872499997.0
2005-06-13 18:06:00,83.17,83.21,83.154,83.185,1536400000.0
2005-06-13 18:07:00,83.195,83.217,83.158,83.211,2036499998.0
2005-06-13 18:08:00,83.211,83.212,83.15,83.165,2090600000.0
2005-06-13 18:09:00,83.166,83.208,83.153,83.178,1574999996.0
2005-06-13 18:10:00,83.165,83.207,83.157,83.17,1710800001.0
2005-06-13 18:11:00,83.176,83.205,83.139,83.169,896099998.0
2005-06-13 18:12:00,83.173,83.21,83.149,83.186,1234499990.0
2005-06-13 18:13:00,83.203,83.255,83.153,83.222,1589399996.0
2005-06-13 18:14:00,83.211,83.28,83.211,83.276,1728799996.0
2005-06-13 18:15:00,83.245,83.276,83.22,83.258,2121499987.0
2005-06-13 18:16:00,83.271,83.296,83.238,83.242,2094499988.0
2005-06-13 18:17:00,83.283,83.312,83.243,83.278,769299999.0
2005-06-13 18:18:00,83.261,83.294,83.235,83.266,1345899998.0
2005-06-13 18:19:00,83.256,83.296,83.227,83.273,1817200005.0
2005-06-13 18:20:00,83.238,83.3,83.224,83.264,1719699994.0
2005-06-13 18:21:00,83.254,83.294,83.204,83.239,1587800005.0
2005-06-13 18:22:00,83.231,83.306,83.2,83.285,1646899990.0
2005-06-13 18:23:00,83.24,83.32,83.24,83.31,1665399995.0
2005-06-13 18:24:00,83.281,83.312,83.253,83.287,1665399995.0
2005-06-13 18:25:00,83.283,83.311,83.225,83.263,2018400005.0
2005-06-13 18:26:00,83.269,83.33,83.249,83.287,1430400001.0
2005-06-13 18:27:00,83.273,83.311,83.236,83.262,1276000000.0
2005-06-13 18:28:00,83.286,83.327,83.253,83.271,1078399998.0
2005-06-13 18:29:00,83.269,83.346,83.252,83.345,1213800002.0
2005-06-13 18:30:00,83.327,83.382,83.318,83.379,756900001.0
2005-06-13 18:31:00,83.362,83.383,83.314,83.328,1071800003.0
2005-06-13 18:32:00,83.291,83.37,83.284,83.314,1998299985.0
2005-06-13 18:33:00,83.328,83.355,83.303,83.33,1662599991.0
2005-06-13 18:34:00,83.327,83.394,83.314,83.33,1815700011.0
2005-06-13 18:35:00,83.339,83.378,83.29,83.347,1505499997.0
2005-06-13 18:36:00,83.341,83.382,83.313,83.368,1670199991.0
2005-06-13 18:37:00,83.355,83.371,83.32,83.333,1075699992.0
2005-06-13 18:38:00,83.356,83.374,83.31,83.332,705799996.0
2005-06-13 18:39:00,83.32,83.374,83.306,83.364,428199997.0
2005-06-13 18:40:00,83.345,83.379,83.305,83.334,849399997.0
2005-06-13 18:41:00,83.34,83.38,83.306,83.314,722999992.0
2005-06-13 18:42:00,83.329,83.378,83.318,83.335,789499999.0
2005-06-13 18:43:00,83.312,83.351,83.28,83.296,1420499998.0
2005-06-13 18:44:00,83.306,83.353,83.283,83.317,730799995.0
2005-06-13 18:45:00,83.319,83.355,83.302,83.33,1075000000.0
2005-06-13 18:46:00,83.33,83.373,83.296,83.321,642799997.0
2005-06-13 18:47:00,83.309,83.367,83.297,83.35,621899999.0
2005-06-13 18:48:00,83.349,83.393,83.324,83.337,741900001.0
2005-06-13 18:49:00,83.361,83.389,83.327,83.339,952299999.0
2005-06-13 18:50:00,83.338,83.367,83.296,83.347,917399990.0
2005-06-13 18:51:00,83.328,83.384,83.316,83.329,464599998.0
2005-06-13 18:52:00,83.336,83.385,83.321,83.334,817499995.0
2005-06-13 18:53:00,83.337,83.396,83.314,83.37,1029500000.0
2005-06-13 18:54:00,83.336,83.381,83.303,83.332,936499994.0
2005-06-13 18:55:00,83.343,83.408,83.317,83.373,1023199996.0
2005-06-13 18:56:00,83.345,83.398,83.333,83.367,637900000.0
2005-06-13 18:57:00,83.38,83.416,83.346,83.405,406700001.0
2005-06-13 18:58:00,83.343,83.429,83.343,83.391,1181600000.0
2005-06-13 18:59:00,83.396,83.435,83.346,83.412,749799999.0
2005-06-13 19:00:00,83.394,83.427,83.358,83.39,729899997.0
2005-06-13 19:01:00,83.37,83.431,83.359,83.386,594299993.0
2005-06-13 19:02:00,83.393,83.442,83.378,83.42,193000002.0
2005-06-13 19:03:00,83.4,83.432,83.36,83.4,609900000.0
2005-06-13 19:04:00,83.366,83.401,83.327,83.377,668299998.0
2005-06-13 19:05:00,83.386,83.423,83.352,83.393,518300009.0
2005-06-13 19:06:00,83.405,83.444,83.374,83.382,605700002.0
2005-06-13 19:07:00,83.376,83.431,83.376,83.413,1106799998.0
2005-06-13 19:08:00,83.38,83.452,83.35,83.39,973800000.0
2005-06-13 19:09:00,83.42,83.45,83.368,83.387,792099996.0
2005-06-13 19:10:00,83.381,83.414,83.341,83.345,494699997.0
2005-06-13 19:11:00,83.355,83.411,83.337,83.39,147100000.0
2005-06-13 19:12:00,83.381,83.429,83.37,83.403,386499996.0
2005-06-13 19:13:00,83.438,83.45,83.38,83.413,490600000.0
2005-06-13 19:14:00,83.406,83.453,83.4,83.442,376200000.0
2005-06-13 19:15:00,83.429,83.488,83.377,83.448,734299999.0
2005-06-13 19:16:00,83.382,83.45,83.379,83.413,274900000.0
2005-06-13 19:17:00,83.398,83.439,83.382,83.407,600099999.0
2005-06-13 19:18:00,83.428,83.449,83.369,83.396,526100002.0
2005-06-13 19:19:00,83.402,83.437,83.355,83.433,615000000.0
2005-06-13 19:20:00,83.381,83.429,83.362,83.377,337700002.0
2005-06-13 19:21:00,83.384,83.458,83.363,83.406,339700000.0
2005-06-13 19:22:00,83.393,83.424,83.313,83.378,364199995.0
2005-06-13 19:23:00,83.392,83.432,83.359,83.371,1423299991.0
2005-06-13 19:24:00,83.361,83.424,83.347,83.424,630499993.0
2005-06-13 19:25:00,83.38,83.401,83.33,83.33,883199996.0
2005-06-13 19:26:00,83.369,83.388,83.328,83.348,1498599995.0
2005-06-13 19:27:00,83.348,83.377,83.33,83.337,891099998.0
2005-06-13 19:28:00,83.312,83.377,83.312,83.335,507800002.0
2005-06-13 19:29:00,83.335,83.357,83.298,83.327,636699996.0
2005-06-13 19:30:00,83.323,83.397,83.29,83.299,980100002.0
2005-06-13 19:31:00,83.339,83.382,83.302,83.308,453699999.0
2005-06-13 19:32:00,83.301,83.375,83.288,83.327,799899994.0
2005-06-13 19:33:00,83.305,83.362,83.288,83.323,589600002.0
2005-06-13 19:34:00,83.341,83.391,83.328,83.344,861599999.0
2005-06-13 19:35:00,83.357,83.409,83.297,83.302,851499990.0
2005-06-13 19:36:00,83.319,83.403,83.319,83.352,504199999.0
2005-06-13 19:37:00,83.374,83.407,83.33,83.388,171000000.0
2005-06-13 19:38:00,83.371,83.42,83.347,83.401,885700000.0
2005-06-13 19:39:00,83.333,83.43,83.333,83.385,897999998.0
2005-06-13 19:40:00,83.392,83.423,83.362,83.378,578299995.0
2005-06-13 19:41:00,83.373,83.435,83.369,83.431,857499994.0
2005-06-13 19:42:00,83.398,83.421,83.349,83.387,610100001.0
2005-06-13 19:43:00,83.391,83.424,83.36,83.387,353699999.0
2005-06-13 19:44:00,83.397,83.42,83.359,83.359,459400001.0
2005-06-13 19:45:00,83.377,83.421,83.362,83.389,486000003.0
2005-06-13 19:46:00,83.372,83.441,83.368,83.406,426799998.0
2005-06-13 19:47:00,83.363,83.418,83.347,83.354,238299998.0
2005-06-13 19:48:00,83.363,83.42,83.359,83.38,842099989.0
2005-06-13 19:49:00,83.364,83.4,83.325,83.359,742299999.0
2005-06-13 19:50:00,83.387,83.421,83.319,83.356,405199999.0
2005-06-13 19:51:00,83.343,83.381,83.314,83.347,227900001.0
2005-06-13 19:52:00,83.328,83.388,83.319,83.36,481099996.0
2005-06-13 19:53:00,83.34,83.392,83.311,83.347,864399991.0
2005-06-13 19:54:00,83.312,83.381,83.31,83.372,731400001.0
2005-06-13 19:55:00,83.36,83.397,83.337,83.375,357300000.0
2005-06-13 19:56:00,83.356,83.389,83.338,83.345,341300000.0
2005-06-13 19:57:00,83.367,83.418,83.34,83.382,379200001.0
2005-06-13 19:58:00,83.372,83.439,83.364,83.399,716599997.0
2005-06-13 19:59:00,83.43,83.438,83.364,83.393,858100003.0
2005-06-13 20:00:00,83.425,83.443,83.385,83.391,381299997.0
2005-06-13 20:01:00,83.395,83.435,83.357,83.387,555599997.0
2005-06-13 20:02:00,83.403,83.425,83.358,83.387,632099995.0
2005-06-13 20:03:00,83.378,83.416,83.342,83.364,441899995.0
2005-06-13 20:04:00,83.363,83.419,83.308,83.392,245700003.0
2005-06-13 20:05:00,83.398,83.414,83.323,83.41,501999998.0
2005-06-13 20:06:00,83.348,83.437,83.348,83.4,959499994.0
2005-06-13 20:07:00,83.379,83.428,83.369,83.387,794599991.0
2005-06-13 20:08:00,83.355,83.427,83.353,83.382,425199997.0
2005-06-13 20:09:00,83.391,83.435,83.372,83.389,533199997.0
2005-06-13 20:10:00,83.369,83.428,83.369,83.4,876500004.0
2005-06-13 20:11:00,83.421,83.446,83.356,83.377,873599999.0
2005-06-13 20:12:00,83.413,83.43,83.35,83.395,1367399997.0
2005-06-13 20:13:00,83.396,83.426,83.347,83.377,574500002.0
2005-06-13 20:14:00,83.376,83.425,83.362,83.408,448400000.0
2005-06-13 20:15:00,83.383,83.442,83.37,83.375,643099999.0
2005-06-13 20:16:00,83.371,83.406,83.334,83.362,641699999.0
2005-06-13 20:17:00,83.367,83.418,83.358,83.372,325200002.0
2005-06-13 20:18:00,83.392,83.418,83.372,83.397,177700001.0
2005-06-13 20:19:00,83.405,83.44,83.372,83.387,272500001.0
2005-06-13 20:20:00,83.406,83.434,83.375,83.417,708500001.0
2005-06-13 20:21:00,83.406,83.437,83.358,83.407,593599999.0
2005-06-13 20:22:00,83.368,83.442,83.333,83.378,795799998.0
2005-06-13 20:23:00,83.398,83.432,83.377,83.399,420999997.0
2005-06-13 20:24:00,83.377,83.429,83.376,83.392,379200001.0
2005-06-13 20:25:00,83.4,83.448,83.388,83.391,683699999.0
2005-06-13 20:26:00,83.41,83.422,83.354,83.354,555599994.0
2005-06-13 20:27:00,83.402,83.428,83.367,83.373,447100004.0
2005-06-13 20:28:00,83.394,83.444,83.376,83.387,1034099995.0
2005-06-13 20:29:00,83.436,83.436,83.373,83.387,1516799997.0
2005-06-13 20:30:00,83.398,83.457,83.377,83.394,1539400002.0
2005-06-13 20:31:00,83.416,83.432,83.394,83.411,1039300000.0
2005-06-13 20:32:00,83.396,83.438,83.375,83.413,1165800001.0
2005-06-13 20:33:00,83.43,83.472,83.395,83.429,671800000.0
2005-06-13 20:34:00,83.408,83.452,83.363,83.385,349299996.0
2005-06-13 20:35:00,83.411,83.446,83.39,83.433,497799999.0
2005-06-13 20:36:00,83.394,83.453,83.394,83.402,583999994.0
2005-06-13 20:37:00,83.401,83.451,83.384,83.397,458299999.0
2005-06-13 20:38:00,83.395,83.44,83.368,83.396,942099993.0
2005-06-13 20:39:00,83.377,83.447,83.358,83.381,662299999.0
2005-06-13 20:40:00,83.408,83.446,83.367,83.383,1435199981.0
2005-06-13 20:41:00,83.367,83.424,83.367,83.395,1044400002.0
2005-06-13 20:42:00,83.383,83.429,83.371,83.392,940700000.0
2005-06-13 20:43:00,83.365,83.418,83.361,83.382,883600010.0
2005-06-13 20:44:00,83.375,83.426,83.366,83.395,790899995.0
2005-06-13 20:45:00,83.394,83.425,83.362,83.385,651199993.0
2005-06-13 20:46:00,83.389,83.408,83.356,83.361,744800001.0
2005-06-13 20:47:00,83.37,83.402,83.317,83.387,871800001.0
2005-06-13 20:48:00,83.39,83.39,83.334,83.343,606100006.0
2005-06-13 20:49:00,83.364,83.381,83.304,83.332,455499996.0
2005-06-13 20:50:00,83.31,83.382,83.296,83.332,1215899989.0
2005-06-13 20:51:00,83.324,83.387,83.306,83.382,476200000.0
2005-06-13 20:52:00,83.345,83.391,83.325,83.347,349900001.0
2005-06-13 20:53:00,83.367,83.392,83.332,83.373,467799997.0
2005-06-13 20:54:00,83.343,83.411,83.343,83.375,556600002.0
2005-06-13 20:55:00,83.36,83.402,83.339,83.354,1358899992.0
2005-06-13 20:56:00,83.362,83.417,83.345,83.359,807200000.0
2005-06-13 20:57:00,83.361,83.405,83.338,83.359,698499997.0
2005-06-13 20:58:00,83.362,83.397,83.337,83.338,1170599990.0
2005-06-13 20:59:00,83.381,83.403,83.316,83.341,950399995.0
2005-06-13 21:00:00,83.355,83.391,83.315,83.315,1174999996.0
2005-06-13 21:01:00,83.35,83.392,83.305,83.366,1014299997.0
2005-06-13 21:02:00,83.346,83.401,83.319,83.365,573800000.0
2005-06-13 21:03:00,83.314,83.376,83.312,83.346,362999995.0
2005-06-13 21:04:00,83.336,83.381,83.308,83.323,378899999.0
2005-06-13 21:05:00,83.337,83.364,83.303,83.31,694299994.0
2005-06-13 21:06:00,83.327,83.364,83.299,83.315,605599998.0
2005-06-13 21:07:00,83.316,83.35,83.3,83.315,834900003.0
2005-06-13 21:08:00,83.328,83.385,83.308,83.328,830499996.0
2005-06-13 21:09:00,83.332,83.37,83.309,83.318,248899999.0
2005-06-13 21:10:00,83.325,83.364,83.288,83.312,866199995.0
2005-06-13 21:11:00,83.321,83.368,83.307,83.338,661499992.0
2005-06-13 21:12:00,83.329,83.357,83.307,83.324,305299998.0
2005-06-13 21:13:00,83.308,83.354,83.283,83.309,381599996.0
2005-06-13 21:14:00,83.314,83.352,83.285,83.33,680900002.0
2005-06-13 21:15:00,83.311,83.36,83.29,83.351,975700001.0
2005-06-13 21:16:00,83.33,83.363,83.286,83.32,785599997.0
2005-06-13 21:17:00,83.323,83.37,83.284,83.295,906700003.0
2005-06-13 21:18:00,83.291,83.355,83.264,83.3,741200000.0
2005-06-13 21:19:00,83.337,83.343,83.277,83.307,775800000.0
2005-06-13 21:20:00,83.329,83.377,83.3,83.335,1355899996.0
2005-06-13 21:21:00,83.326,83.368,83.322,83.339,850599994.0
2005-06-13 21:22:00,83.335,83.361,83.304,83.324,972100005.0
2005-06-13 21:23:00,83.353,83.36,83.281,83.326,742500001.0
2005-06-13 21:24:00,83.36,83.369,83.296,83.327,744600006.0
2005-06-13 21:25:00,83.34,83.363,83.274,83.308,1224200001.0
2005-06-13 21:26:00,83.333,83.376,83.305,83.334,409199997.0
2005-06-13 21:27:00,83.329,83.354,83.306,83.312,609099995.0
2005-06-13 21:28:00,83.334,83.361,83.308,83.354,297199998.0
2005-06-13 21:29:00,83.325,83.376,83.321,83.342,497099999.0
2005-06-13 21:30:00,83.329,83.376,83.315,83.357,348200001.0
2005-06-13 21:31:00,83.357,83.379,83.308,83.327,249200000.0
2005-06-13 21:32:00,83.327,83.375,83.323,83.343,331199998.0
2005-06-13 21:33:00,83.332,83.368,83.312,83.368,387799997.0
2005-06-13 21:34:00,83.367,83.373,83.336,83.337,102800000.0
2005-06-13 21:35:00,83.357,83.394,83.341,83.368,353999998.0
2005-06-13 21:36:00,83.397,83.397,83.335,83.357,431800002.0
2005-06-13 21:37:00,83.387,83.403,83.324,83.34,666500004.0
2005-06-13 21:38:00,83.335,83.384,83.335,83.378,144300000.0
2005-06-13 21:39:00,83.342,83.387,83.327,83.33,312600001.0
2005-06-13 21:40:00,83.307,83.389,83.307,83.336,430500002.0
2005-06-13 21:41:00,83.323,83.389,83.323,83.349,377699998.0
2005-06-13 21:42:00,83.338,83.386,83.325,83.346,418400001.0
2005-06-13 21:43:00,83.353,83.376,83.311,83.322,403500005.0
2005-06-13 21:44:00,83.335,83.366,83.315,83.331,969200003.0
2005-06-13 21:45:00,83.335,83.37,83.311,83.325,468799997.0
2005-06-13 21:46:00,83.318,83.368,83.311,83.325,233700002.0
2005-06-13 21:47:00,83.339,83.376,83.324,83.335,458199999.0
2005-06-13 21:48:00,83.344,83.367,83.314,83.329,768299997.0
2005-06-13 21:49:00,83.342,83.381,83.334,83.352,284499997.0
2005-06-13 21:50:00,83.332,83.375,83.32,83.332,183599998.0
2005-06-13 21:51:00,83.323,83.371,83.322,83.366,258899999.0
2005-06-13 21:52:00,83.34,83.365,83.328,83.331,185399999.0
2005-06-13 21:53:00,83.336,83.372,83.322,83.366,561099994.0
2005-06-13 21:54:00,83.33,83.374,83.311,83.34,366100003.0
2005-06-13 21:55:00,83.334,83.368,83.32,83.333,260900000.0
2005-06-13 21:56:00,83.365,83.378,83.322,83.323,255999998.0
2005-06-13 21:57:00,83.333,83.37,83.318,83.339,151300000.0
2005-06-13 21:58:00,83.34,83.368,83.318,83.318,196500001.0
2005-06-13 21:59:00,83.35,83.386,83.322,83.33,432599995.0
2005-06-13 22:00:00,83.354,83.375,83.324,83.324,588399998.0
2005-06-13 22:01:00,83.307,83.351,83.307,83.323,540900001.0
2005-06-13 22:02:00,83.316,83.336,83.3,83.311,749899995.0
2005-06-13 22:03:00,83.346,83.376,83.307,83.328,460599996.0
2005-06-13 22:04:00,83.326,83.371,83.301,83.358,574300002.0
2005-06-13 22:05:00,83.363,83.384,83.345,83.347,299600001.0
2005-06-13 22:06:00,83.359,83.378,83.325,83.35,107800000.0
2005-06-13 22:07:00,83.343,83.394,83.329,83.385,265799998.0
2005-06-13 22:08:00,83.338,83.365,83.319,83.319,264899997.0
2005-06-13 22:09:00,83.32,83.357,83.318,83.357,224000002.0
2005-06-13 22:10:00,83.319,83.357,83.305,83.337,184899997.0
2005-06-13 22:11:00,83.343,83.367,83.302,83.345,374000002.0
2005-06-13 22:12:00,83.327,83.37,83.32,83.347,339200002.0
2005-06-13 22:13:00,83.345,83.37,83.297,83.352,448500001.0
2005-06-13 22:14:00,83.335,83.38,83.304,83.34,294599996.0
2005-06-13 22:15:00,83.342,83.383,83.333,83.383,230999997.0
2005-06-13 22:16:00,83.362,83.368,83.318,83.345,442599996.0
2005-06-13 22:17:00,83.348,83.381,83.348,83.367,240600000.0
2005-06-13 22:18:00,83.348,83.394,83.336,83.368,374700000.0
2005-06-13 22:19:00,83.351,83.39,83.332,83.39,408500000.0
2005-06-13 22:20:00,83.357,83.393,83.349,83.349,231600000.0
2005-06-13 22:21:00,83.385,83.418,83.36,83.361,282300001.0
2005-06-13 22:22:00,83.392,83.447,83.375,83.415,334299997.0
2005-06-13 22:23:00,83.387,83.429,83.37,83.429,529700003.0
2005-06-13 22:24:00,83.388,83.413,83.355,83.368,322000002.0
2005-06-13 22:25:00,83.388,83.413,83.376,83.394,228399998.0
2005-06-13 22:26:00,83.397,83.407,83.358,83.36,203599998.0
2005-06-13 22:27:00,83.378,83.412,83.35,83.373,578100001.0
2005-06-13 22:28:00,83.412,83.412,83.344,83.345,354200003.0
2005-06-13 22:29:00,83.366,83.404,83.347,83.382,288900001.0
2005-06-13 22:30:00,83.37,83.39,83.36,83.375,188399999.0
2005-06-13 22:31:00,83.358,83.407,83.346,83.388,485799997.0
2005-06-13 22:32:00,83.345,83.391,83.337,83.355,255100003.0
2005-06-13 22:33:00,83.348,83.392,83.331,83.36,571100002.0
2005-06-13 22:34:00,83.358,83.41,83.358,83.405,564999993.0
2005-06-13 22:35:00,83.401,83.417,83.369,83.379,291800002.0
2005-06-13 22:36:00,83.386,83.423,83.362,83.401,246200002.0
2005-06-13 22:37:00,83.408,83.426,83.379,83.402,249600000.0
2005-06-13 22:38:00,83.399,83.417,83.367,83.41,148899999.0
2005-06-13 22:39:00,83.412,83.434,83.385,83.394,390599999.0
2005-06-13 22:40:00,83.363,83.405,83.347,83.378,381000000.0
2005-06-13 22:41:00,83.39,83.414,83.361,83.363,211199995.0
2005-06-13 22:42:00,83.37,83.413,83.367,83.392,123099999.0
2005-06-13 22:43:00,83.369,83.398,83.332,83.353,205399999.0
2005-06-13 22:44:00,83.343,83.403,83.343,83.36,438799999.0
2005-06-13 22:45:00,83.356,83.399,83.34,83.353,538400002.0
2005-06-13 22:46:00,83.373,83.403,83.352,83.352,274300000.0
2005-06-13 22:47:00,83.364,83.392,83.335,83.353,283999996.0
2005-06-13 22:48:00,83.371,83.4,83.328,83.339,345799996.0
2005-06-13 22:49:00,83.389,83.397,83.335,83.337,158300002.0
2005-06-13 22:50:00,83.375,83.383,83.348,83.359,275699999.0
2005-06-13 22:51:00,83.342,83.403,83.327,83.382,438599998.0
2005-06-13 22:52:00,83.35,83.394,83.336,83.346,212300001.0
2005-06-13 22:53:00,83.38,83.394,83.334,83.347,516000001.0
2005-06-13 22:54:00,83.384,83.402,83.347,83.371,297599998.0
2005-06-13 22:55:00,83.378,83.412,83.345,83.381,319100003.0
2005-06-13 22:56:00,83.358,83.41,83.356,83.406,206400001.0
2005-06-13 22:57:00,83.38,83.42,83.357,83.415,394599997.0
2005-06-13 22:58:00,83.399,83.437,83.393,83.428,136000000.0
2005-06-13 22:59:00,83.371,83.418,83.315,83.315,436999996.0
2005-06-13 23:00:00,83.398,83.418,83.358,83.396,250200000.0
2005-06-13 23:01:00,83.358,83.382,83.325,83.369,194300000.0
2005-06-13 23:02:00,83.36,83.385,83.352,83.37,177999998.0
2005-06-13 23:03:00,83.362,83.397,83.345,83.363,265600002.0
2005-06-13 23:04:00,83.382,83.395,83.36,83.373,304799999.0
2005-06-13 23:05:00,83.391,83.403,83.362,83.362,163299995.0
2005-06-13 23:06:00,83.349,83.393,83.349,83.386,194200002.0
2005-06-13 23:07:00,83.371,83.408,83.365,83.392,194500001.0
2005-06-13 23:08:00,83.393,83.404,83.375,83.383,161400001.0
2005-06-13 23:09:00,83.37,83.395,83.354,83.375,128200000.0
2005-06-13 23:10:00,83.384,83.399,83.37,83.398,257699998.0
2005-06-13 23:11:00,83.399,83.416,83.364,83.387,156400000.0
2005-06-13 23:12:00,83.375,83.398,83.36,83.366,168299999.0
2005-06-13 23:13:00,83.352,83.409,83.352,83.405,190000000.0
2005-06-13 23:14:00,83.358,83.403,83.352,83.403,232500000.0
2005-06-13 23:15:00,83.376,83.408,83.371,83.394,137100001.0
2005-06-13 23:16:00,83.409,83.41,83.361,83.362,259099999.0
2005-06-13 23:17:00,83.356,83.411,83.348,83.383,156899999.0
2005-06-13 23:18:00,83.375,83.401,83.365,83.375,225699997.0
2005-06-13 23:19:00,83.381,83.392,83.353,83.373,190900001.0
2005-06-13 23:20:00,83.361,83.415,83.354,83.403,260399999.0
2005-06-13 23:21:00,83.407,83.408,83.363,83.368,117799998.0
2005-06-13 23:22:00,83.353,83.38,83.329,83.361,249799999.0
2005-06-13 23:23:00,83.379,83.404,83.361,83.385,170100001.0
2005-06-13 23:24:00,83.401,83.401,83.351,83.373,237799994.0
2005-06-13 23:25:00,83.388,83.405,83.361,83.372,153200002.0
2005-06-13 23:26:00,83.382,83.4,83.349,83.353,339999995.0
2005-06-13 23:27:00,83.377,83.403,83.364,83.399,175499999.0
2005-06-13 23:28:00,83.404,83.423,83.39,83.401,214099998.0
2005-06-13 23:29:00,83.408,83.433,83.395,83.405,165199999.0
2005-06-13 23:30:00,83.402,83.425,83.367,83.382,175299998.0
2005-06-13 23:31:00,83.394,83.428,83.376,83.395,172900002.0
2005-06-13 23:32:00,83.333,83.44,83.333,83.44,106399998.0
2005-06-13 23:33:00,83.41,83.422,83.383,83.41,118899999.0
2005-06-13 23:34:00,83.423,83.435,83.374,83.385,232800002.0
2005-06-13 23:35:00,83.405,83.436,83.4,83.425,211400001.0
2005-06-13 23:36:00,83.386,83.429,83.366,83.373,151000000.0
2005-06-13 23:37:00,83.414,83.425,83.38,83.392,164200002.0
2005-06-13 23:38:00,83.37,83.427,83.364,83.41,181200002.0
2005-06-13 23:39:00,83.361,83.391,83.283,83.384,163399996.0
2005-06-13 23:40:00,83.374,83.409,83.34,83.343,133499999.0
2005-06-13 23:41:00,83.36,83.408,83.346,83.408,191199998.0
2005-06-13 23:42:00,83.396,83.422,83.364,83.377,240000001.0
2005-06-13 23:43:00,83.347,83.41,83.347,83.41,230199997.0
2005-06-13 23:44:00,83.383,83.396,83.357,83.357,195799999.0
2005-06-13 23:45:00,83.356,83.39,83.353,83.38,322600000.0
2005-06-13 23:46:00,83.37,83.406,83.363,83.384,165099999.0
2005-06-13 23:47:00,83.356,83.386,83.346,83.365,239499999.0
2005-06-13 23:48:00,83.351,83.411,83.351,83.386,175499998.0
2005-06-13 23:49:00,83.397,83.419,83.37,83.396,224800002.0
2005-06-13 23:50:00,83.407,83.435,83.377,83.384,150100002.0
2005-06-13 23:51:00,83.377,83.408,83.361,83.39,211699998.0
2005-06-13 23:52:00,83.407,83.408,83.335,83.342,121899999.0
2005-06-13 23:53:00,83.364,83.413,83.351,83.413,129599998.0
2005-06-13 23:54:00,83.36,83.407,83.36,83.382,120800000.0
2005-06-13 23:55:00,83.392,83.401,83.362,83.367,255500002.0
2005-06-13 23:56:00,83.378,83.393,83.368,83.38,192200001.0
2005-06-13 23:57:00,83.4,83.402,83.339,83.348,317899999.0
2005-06-13 23:58:00,83.369,83.391,83.356,83.371,152000000.0
2005-06-13 23:59:00,83.351,83.39,83.348,83.385,154900000.0
2005-06-14 00:00:00,83.386,83.402,83.356,83.375,152100002.0
2005-06-14 00:01:00,83.36,83.415,83.343,83.396,193600002.0
2005-06-14 00:02:00,83.407,83.41,83.318,83.322,149899998.0
2005-06-14 00:03:00,83.315,83.395,83.315,83.378,215699997.0
2005-06-14 00:04:00,83.366,83.396,83.334,83.377,170400000.0
2005-06-14 00:05:00,83.346,83.405,83.345,83.403,202699997.0
2005-06-14 00:06:00,83.39,83.4,83.356,83.395,189700003.0
2005-06-14 00:07:00,83.381,83.398,83.359,83.386,178200002.0
2005-06-14 00:08:00,83.37,83.381,83.337,83.341,231500001.0
2005-06-14 00:09:00,83.382,83.407,83.329,83.362,237300003.0
2005-06-14 00:10:00,83.388,83.389,83.345,83.373,186200000.0
2005-06-14 00:11:00,83.37,83.392,83.346,83.346,199499998.0
2005-06-14 00:12:00,83.346,83.387,83.346,83.37,178999998.0
2005-06-14 00:13:00,83.348,83.393,83.348,83.382,319400001.0
2005-06-14 00:14:00,83.375,83.376,83.331,83.331,162999998.0
2005-06-14 00:15:00,83.361,83.386,83.324,83.332,120300000.0
2005-06-14 00:16:00,83.372,83.372,83.322,83.326,171199999.0
2005-06-14 00:17:00,83.345,83.375,83.327,83.339,259100003.0
2005-06-14 00:18:00,83.345,83.382,83.335,83.365,253100001.0
2005-06-14 00:19:00,83.38,83.383,83.335,83.34,238999998.0
2005-06-14 00:20:00,83.346,83.375,83.317,83.334,135300000.0
2005-06-14 00:21:00,83.347,83.365,83.332,83.342,210400000.0
2005-06-14 00:22:00,83.37,83.373,83.33,83.336,249599999.0
2005-06-14 00:23:00,83.339,83.376,83.312,83.328,249099997.0
2005-06-14 00:24:00,83.334,83.365,83.309,83.327,166199999.0
2005-06-14 00:25:00,83.308,83.355,83.308,83.313,174900001.0
2005-06-14 00:26:00,83.317,83.357,83.313,83.333,131100000.0
2005-06-14 00:27:00,83.382,83.385,83.306,83.315,121200001.0
2005-06-14 00:28:00,83.285,83.344,83.285,83.329,274599996.0
2005-06-14 00:29:00,83.295,83.346,83.288,83.346,188899995.0
2005-06-14 00:30:00,83.301,83.345,83.295,83.306,128100001.0
2005-06-14 00:31:00,83.316,83.346,83.296,83.324,149000000.0
2005-06-14 00:32:00,83.303,83.336,83.295,83.332,178000000.0
2005-06-14 00:33:00,83.315,83.339,83.3,83.307,217400000.0
2005-06-14 00:34:00,83.303,83.318,83.282,83.283,93400000.0
2005-06-14 00:35:00,83.279,83.323,83.275,83.313,132200001.0
2005-06-14 00:36:00,83.307,83.346,83.289,83.329,235399999.0
2005-06-14 00:37:00,83.293,83.333,83.293,83.329,288799992.0
2005-06-14 00:38:00,83.267,83.328,83.267,83.304,308800001.0
2005-06-14 00:39:00,83.309,83.347,83.301,83.327,197300002.0
2005-06-14 00:40:00,83.313,83.36,83.308,83.311,169700001.0
2005-06-14 00:41:00,83.35,83.361,83.313,83.317,142299999.0
2005-06-14 00:42:00,83.3,83.344,83.3,83.329,343800001.0
2005-06-14 00:43:00,83.302,83.34,83.3,83.339,219099998.0
2005-06-14 00:44:00,83.344,83.353,83.304,83.313,129299996.0
2005-06-14 00:45:00,83.306,83.352,83.305,83.31,184000000.0
2005-06-14 00:46:00,83.316,83.346,83.308,83.346,181799999.0
2005-06-14 00:47:00,83.335,83.349,83.313,83.325,159200001.0
2005-06-14 00:48:00,83.33,83.351,83.304,83.311,200699998.0
2005-06-14 00:49:00,83.305,83.358,83.301,83.331,398000005.0
2005-06-14 00:50:00,83.374,83.387,83.308,83.328,170900000.0
2005-06-14 00:51:00,83.31,83.349,83.292,83.329,288400003.0
2005-06-14 00:52:00,83.333,83.368,83.312,83.345,233499996.0
2005-06-14 00:53:00,83.337,83.361,83.327,83.358,162700001.0
2005-06-14 00:54:00,83.36,83.38,83.327,83.346,176700002.0
2005-06-14 00:55:00,83.357,83.375,83.332,83.333,337199996.0
2005-06-14 00:56:00,83.334,83.368,83.328,83.365,226699996.0
2005-06-14 00:57:00,83.336,83.362,83.32,83.33,174900000.0
2005-06-14 00:58:00,83.345,83.363,83.316,83.336,146499998.0
2005-06-14 00:59:00,83.328,83.341,83.286,83.301,149899999.0
2005-06-14 01:00:00,83.338,83.355,83.289,83.305,270099997.0
2005-06-14 01:01:00,83.31,83.381,83.303,83.381,189399997.0
2005-06-14 01:02:00,83.3,83.342,83.293,83.327,237000001.0
2005-06-14 01:03:00,83.307,83.363,83.301,83.337,194600001.0
2005-06-14 01:04:00,83.325,83.344,83.284,83.303,119399999.0
2005-06-14 01:05:00,83.318,83.366,83.304,83.325,239899999.0
2005-06-14 01:06:00,83.335,83.348,83.309,83.329,377799997.0
2005-06-14 01:07:00,83.323,83.355,83.313,83.333,199900001.0
2005-06-14 01:08:00,83.323,83.365,83.302,83.324,145300002.0
2005-06-14 01:09:00,83.347,83.363,83.316,83.337,253699997.0
2005-06-14 01:10:00,83.349,83.36,83.32,83.321,135100004.0
2005-06-14 01:11:00,83.342,83.364,83.324,83.34,145299998.0
2005-06-14 01:12:00,83.382,83.382,83.34,83.356,176799998.0
2005-06-14 01:13:00,83.368,83.408,83.351,83.388,263499992.0
2005-06-14 01:14:00,83.397,83.406,83.357,83.363,309899997.0
2005-06-14 01:15:00,83.37,83.413,83.35,83.395,216999996.0
2005-06-14 01:16:00,83.35,83.386,83.345,83.377,191999999.0
2005-06-14 01:17:00,83.363,83.401,83.344,83.373,281600002.0
2005-06-14 01:18:00,83.381,83.406,83.334,83.344,200000000.0
2005-06-14 01:19:00,83.387,83.4,83.334,83.352,195599998.0
2005-06-14 01:20:00,83.366,83.386,83.351,83.353,214399999.0
2005-06-14 01:21:00,83.345,83.378,83.313,83.343,208999998.0
2005-06-14 01:22:00,83.311,83.383,83.31,83.345,253700000.0
2005-06-14 01:23:00,83.371,83.382,83.305,83.305,197300001.0
2005-06-14 01:24:00,83.325,83.387,83.316,83.365,131500001.0
2005-06-14 01:25:00,83.348,83.387,83.336,83.351,266199997.0
2005-06-14 01:26:00,83.37,83.391,83.354,83.376,150400002.0
2005-06-14 01:27:00,83.357,83.376,83.336,83.336,234399999.0
2005-06-14 01:28:00,83.352,83.363,83.324,83.324,146600001.0
2005-06-14 01:29:00,83.352,83.368,83.328,83.35,217799997.0
2005-06-14 01:30:00,83.334,83.367,83.32,83.359,185200002.0
2005-06-14 01:31:00,83.338,83.384,83.325,83.374,321900005.0
2005-06-14 01:32:00,83.342,83.368,83.331,83.339,238400000.0
2005-06-14 01:33:00,83.343,83.371,83.327,83.367,160600000.0
2005-06-14 01:34:00,83.316,83.374,83.316,83.374,261000000.0
2005-06-14 01:35:00,83.385,83.385,83.337,83.343,206600003.0
2005-06-14 01:36:00,83.377,83.38,83.339,83.34,189600000.0
2005-06-14 01:37:00,83.347,83.349,83.316,83.333,182300003.0
2005-06-14 01:38:00,83.322,83.358,83.315,83.351,165600000.0
2005-06-14 01:39:00,83.345,83.373,83.336,83.35,228199997.0
2005-06-14 01:40:00,83.346,83.362,83.309,83.31,293499999.0
2005-06-14 01:41:00,83.321,83.34,83.292,83.307,136900001.0
2005-06-14 01:42:00,83.34,83.345,83.309,83.31,180899996.0
2005-06-14 01:43:00,83.335,83.354,83.313,83.314,228200000.0
2005-06-14 01:44:00,83.342,83.363,83.314,83.339,143000000.0
2005-06-14 01:45:00,83.333,83.367,83.314,83.314,243599999.0
2005-06-14 01:46:00,83.343,83.381,83.326,83.355,240999998.0
2005-06-14 01:47:00,83.353,83.365,83.329,83.348,193899998.0
2005-06-14 01:48:00,83.352,83.391,83.323,83.342,237700000.0
2005-06-14 01:49:00,83.356,83.395,83.352,83.39,245600003.0
2005-06-14 01:50:00,83.409,83.411,83.376,83.381,242699998.0
2005-06-14 01:51:00,83.402,83.407,83.368,83.387,121400000.0
2005-06-14 01:52:00,83.404,83.423,83.385,83.398,262099999.0
2005-06-14 01:53:00,83.365,83.386,83.339,83.355,218600000.0
2005-06-14 01:54:00,83.363,83.408,83.343,83.365,111900001.0
2005-06-14 01:55:00,83.366,83.43,83.36,83.405,284099998.0
2005-06-14 01:56:00,83.4,83.415,83.363,83.363,230799994.0
2005-06-14 01:57:00,83.393,83.425,83.379,83.425,272599995.0
2005-06-14 01:58:00,83.403,83.449,83.382,83.445,194299997.0
2005-06-14 01:59:00,83.402,83.442,83.389,83.421,319799998.0
2005-06-14 02:00:00,83.396,83.432,83.396,83.423,308100002.0
2005-06-14 02:01:00,83.432,83.432,83.374,83.375,179300000.0
2005-06-14 02:02:00,83.4,83.423,83.373,83.391,126899999.0
2005-06-14 02:03:00,83.422,83.428,83.367,83.38,215000004.0
2005-06-14 02:04:00,83.412,83.42,83.371,83.385,201700002.0
2005-06-14 02:05:00,83.414,83.421,83.368,83.383,152000000.0
2005-06-14 02:06:00,83.392,83.399,83.357,83.357,188399999.0
2005-06-14 02:07:00,83.379,83.415,83.362,83.387,174400001.0
2005-06-14 02:08:00,83.387,83.409,83.357,83.402,249899997.0
2005-06-14 02:09:00,83.417,83.421,83.367,83.39,122100001.0
2005-06-14 02:10:00,83.372,83.421,83.371,83.421,152199998.0
2005-06-14 02:11:00,83.381,83.413,83.369,83.411,293600000.0
2005-06-14 02:12:00,83.397,83.416,83.369,83.384,205300000.0
2005-06-14 02:13:00,83.422,83.444,83.398,83.413,155199999.0
2005-06-14 02:14:00,83.417,83.453,83.4,83.413,228500000.0
2005-06-14 02:15:00,83.485,83.499,83.424,83.455,292000000.0
2005-06-14 02:16:00,83.458,83.508,83.455,83.485,288799999.0
2005-06-14 02:17:00,83.478,83.505,83.439,83.475,281900005.0
2005-06-14 02:18:00,83.475,83.495,83.44,83.459,221700002.0
2005-06-14 02:19:00,83.465,83.492,83.449,83.469,209699996.0
2005-06-14 02:20:00,83.452,83.501,83.445,83.47,235200002.0
2005-06-14 02:21:00,83.498,83.513,83.45,83.488,196399999.0
2005-06-14 02:22:00,83.45,83.504,83.419,83.473,141700000.0
2005-06-14 02:23:00,83.452,83.498,83.442,83.454,283799997.0
2005-06-14 02:24:00,83.435,83.496,83.432,83.46,304099997.0
2005-06-14 02:25:00,83.482,83.5,83.449,83.457,278800000.0
2005-06-14 02:26:00,83.454,83.517,83.453,83.514,160400000.0
2005-06-14 02:27:00,83.504,83.504,83.458,83.466,269099998.0
2005-06-14 02:28:00,83.487,83.515,83.482,83.515,221600000.0
2005-06-14 02:29:00,83.509,83.525,83.459,83.478,133500000.0
2005-06-14 02:30:00,83.498,83.514,83.475,83.487,93600000.0
2005-06-14 02:31:00,83.483,83.492,83.445,83.445,199199996.0
2005-06-14 02:32:00,83.452,83.488,83.442,83.475,246100000.0
2005-06-14 02:33:00,83.485,83.539,83.483,83.521,117499998.0
2005-06-14 02:34:00,83.457,83.503,83.457,83.48,182999998.0
2005-06-14 02:35:00,83.481,83.519,83.474,83.491,153300000.0
2005-06-14 02:36:00,83.472,83.516,83.472,83.501,182099999.0
2005-06-14 02:37:00,83.462,83.511,83.458,83.487,148699999.0
2005-06-14 02:38:00,83.492,83.517,83.448,83.46,225100002.0
2005-06-14 02:39:00,83.485,83.508,83.449,83.449,190299999.0
2005-06-14 02:40:00,83.505,83.515,83.475,83.51,203000001.0
2005-06-14 02:41:00,83.514,83.531,83.488,83.501,191200002.0
2005-06-14 02:42:00,83.557,83.593,83.535,83.567,193400001.0
2005-06-14 02:43:00,83.634,83.644,83.577,83.594,337500000.0
2005-06-14 02:44:00,83.595,83.62,83.587,83.612,212399997.0
2005-06-14 02:45:00,83.553,83.605,83.54,83.597,331800000.0
2005-06-14 02:46:00,83.556,83.628,83.525,83.597,138100001.0
2005-06-14 02:47:00,83.627,83.627,83.556,83.557,184799999.0
2005-06-14 02:48:00,83.554,83.595,83.533,83.573,255899998.0
2005-06-14 02:49:00,83.612,83.624,83.579,83.585,231200001.0
2005-06-14 02:50:00,83.602,83.634,83.582,83.609,126900000.0
2005-06-14 02:51:00,83.593,83.653,83.593,83.65,199399998.0
2005-06-14 02:52:00,83.63,83.677,83.628,83.656,243599998.0
2005-06-14 02:53:00,83.659,83.692,83.649,83.675,201799999.0
2005-06-14 02:54:00,83.655,83.693,83.628,83.656,144200000.0
2005-06-14 02:55:00,83.67,83.691,83.639,83.666,200200001.0
2005-06-14 02:56:00,83.63,83.713,83.618,83.689,198999998.0
2005-06-14 02:57:00,83.658,83.706,83.64,83.705,298399996.0
2005-06-14 02:58:00,83.655,83.736,83.631,83.717,164400001.0
2005-06-14 02:59:00,83.755,83.775,83.713,83.741,175300001.0
2005-06-14 03:00:00,83.738,83.753,83.712,83.72,207500000.0
2005-06-14 03:01:00,83.718,83.764,83.708,83.732,199399998.0
2005-06-14 03:02:00,83.711,83.748,83.694,83.748,156000002.0
2005-06-14 03:03:00,83.724,83.754,83.708,83.729,185499997.0
2005-06-14 03:04:00,83.742,83.756,83.702,83.747,314299999.0
2005-06-14 03:05:00,83.722,83.751,83.711,83.711,154800000.0
2005-06-14 03:06:00,83.701,83.736,83.696,83.701,209899997.0
2005-06-14 03:07:00,83.712,83.733,83.687,83.704,224900000.0
2005-06-14 03:08:00,83.678,83.724,83.67,83.719,230799995.0
2005-06-14 03:09:00,83.674,83.724,83.674,83.706,264499994.0
2005-06-14 03:10:00,83.716,83.733,83.67,83.717,195200000.0
2005-06-14 03:11:00,83.729,83.739,83.701,83.713,114000002.0
2005-06-14 03:12:00,83.73,83.747,83.683,83.715,268299999.0
2005-06-14 03:13:00,83.717,83.743,83.705,83.724,147599997.0
2005-06-14 03:14:00,83.745,83.745,83.676,83.676,180599997.0
2005-06-14 03:15:00,83.725,83.729,83.681,83.7,117200000.0
2005-06-14 03:16:00,83.691,83.729,83.678,83.729,266100001.0
2005-06-14 03:17:00,83.727,83.736,83.681,83.681,204500000.0
2005-06-14 03:18:00,83.702,83.716,83.677,83.688,122200001.0
2005-06-14 03:19:00,83.723,83.726,83.688,83.688,287799998.0
2005-06-14 03:20:00,83.71,83.715,83.673,83.673,200899999.0
2005-06-14 03:21:00,83.697,83.717,83.673,83.69,164900003.0
2005-06-14 03:22:00,83.71,83.71,83.67,83.67,191399998.0
2005-06-14 03:23:00,83.689,83.717,83.681,83.717,130199998.0
2005-06-14 03:24:00,83.676,83.705,83.669,83.685,147899999.0
2005-06-14 03:25:00,83.706,83.714,83.677,83.68,278899998.0
2005-06-14 03:26:00,83.664,83.698,83.644,83.659,236700001.0
2005-06-14 03:27:00,83.711,83.745,83.672,83.707,264199999.0
2005-06-14 03:28:00,83.72,83.731,83.693,83.693,290999999.0
2005-06-14 03:29:00,83.716,83.745,83.687,83.745,224700000.0
2005-06-14 03:30:00,83.721,83.747,83.692,83.703,164200000.0
2005-06-14 03:31:00,83.707,83.736,83.702,83.724,163300000.0
2005-06-14 03:32:00,83.723,83.744,83.702,83.72,203799996.0
2005-06-14 03:33:00,83.714,83.729,83.686,83.691,276999998.0
2005-06-14 03:34:00,83.696,83.725,83.658,83.704,256200002.0
2005-06-14 03:35:00,83.693,83.705,83.658,83.676,163399998.0
2005-06-14 03:36:00,83.656,83.693,83.649,83.672,196500000.0
2005-06-14 03:37:00,83.643,83.678,83.624,83.654,256600000.0
2005-06-14 03:38:00,83.627,83.652,83.61,83.61,307199999.0
2005-06-14 03:39:00,83.622,83.643,83.602,83.621,188800004.0
2005-06-14 03:40:00,83.604,83.662,83.599,83.633,237799999.0
2005-06-14 03:41:00,83.623,83.647,83.608,83.622,239699996.0
2005-06-14 03:42:00,83.6,83.627,83.592,83.593,123499999.0
2005-06-14 03:43:00,83.583,83.641,83.581,83.609,187700001.0
2005-06-14 03:44:00,83.635,83.648,83.613,83.622,341100005.0
2005-06-14 03:45:00,83.621,83.643,83.599,83.619,84400000.0
2005-06-14 03:46:00,83.608,83.64,83.593,83.6,249299998.0
2005-06-14 03:47:00,83.607,83.639,83.592,83.61,180299999.0
2005-06-14 03:48:00,83.609,83.629,83.592,83.61,177400000.0
2005-06-14 03:49:00,83.597,83.61,83.564,83.593,197800000.0
2005-06-14 03:50:00,83.572,83.635,83.569,83.602,217500000.0
2005-06-14 03:51:00,83.635,83.635,83.591,83.611,196799996.0
2005-06-14 03:52:00,83.594,83.628,83.58,83.583,203900000.0
2005-06-14 03:53:00,83.56,83.628,83.547,83.596,141899998.0
2005-06-14 03:54:00,83.613,83.628,83.578,83.589,155299999.0
2005-06-14 03:55:00,83.608,83.649,83.608,83.645,154800000.0
2005-06-14 03:56:00,83.596,83.633,83.577,83.611,208400000.0
2005-06-14 03:57:00,83.6,83.636,83.6,83.627,212999998.0
2005-06-14 03:58:00,83.605,83.642,83.594,83.641,137499998.0
2005-06-14 03:59:00,83.607,83.64,83.591,83.637,220799996.0
2005-06-14 04:00:00,83.61,83.645,83.592,83.616,318999998.0
2005-06-14 04:01:00,83.6,83.624,83.587,83.601,182500003.0
2005-06-14 04:02:00,83.579,83.613,83.534,83.543,321099999.0
2005-06-14 04:03:00,83.572,83.603,83.535,83.576,175999998.0
2005-06-14 04:04:00,83.537,83.567,83.505,83.551,244999999.0
2005-06-14 04:05:00,83.585,83.588,83.537,83.54,159899999.0
2005-06-14 04:06:00,83.519,83.588,83.517,83.57,148399998.0
2005-06-14 04:07:00,83.55,83.579,83.524,83.542,288400005.0
2005-06-14 04:08:00,83.529,83.579,83.529,83.553,207899999.0
2005-06-14 04:09:00,83.54,83.573,83.524,83.558,219800000.0
2005-06-14 04:10:00,83.557,83.58,83.54,83.556,202099999.0
2005-06-14 04:11:00,83.572,83.593,83.529,83.56,158299996.0
2005-06-14 04:12:00,83.563,83.583,83.543,83.552,157899997.0
2005-06-14 04:13:00,83.559,83.579,83.533,83.559,242899998.0
2005-06-14 04:14:00,83.556,83.573,83.536,83.542,192399999.0
2005-06-14 04:15:00,83.535,83.58,83.535,83.551,164999998.0
2005-06-14 04:16:00,83.572,83.58,83.516,83.516,288300002.0
2005-06-14 04:17:00,83.557,83.586,83.539,83.566,135599999.0
2005-06-14 04:18:00,83.569,83.601,83.565,83.588,132699999.0
2005-06-14 04:19:00,83.603,83.615,83.577,83.581,163500002.0
2005-06-14 04:20:00,83.584,83.595,83.565,83.577,226300000.0
2005-06-14 04:21:00,83.596,83.607,83.565,83.582,217300000.0
2005-06-14 04:22:00,83.602,83.61,83.565,83.578,250399995.0
2005-06-14 04:23:00,83.567,83.619,83.555,83.615,129800000.0
2005-06-14 04:24:00,83.565,83.609,83.565,83.604,194099999.0
2005-06-14 04:25:00,83.612,83.62,83.579,83.591,287400006.0
2005-06-14 04:26:00,83.555,83.603,83.552,83.568,183399999.0
2005-06-14 04:27:00,83.556,83.622,83.547,83.6,167300002.0
2005-06-14 04:28:00,83.575,83.625,83.557,83.608,163600000.0
2005-06-14 04:29:00,83.612,83.624,83.574,83.591,179800001.0
2005-06-14 04:30:00,83.59,83.608,83.572,83.581,228300002.0
2005-06-14 04:31:00,83.595,83.608,83.566,83.566,203200002.0
2005-06-14 04:32:00,83.579,83.607,83.565,83.567,179599999.0
2005-06-14 04:33:00,83.563,83.6,83.563,83.571,218800001.0
2005-06-14 04:34:00,83.56,83.61,83.557,83.572,135700000.0
2005-06-14 04:35:00,83.602,83.613,83.567,83.572,183700002.0
2005-06-14 04:36:00,83.583,83.606,83.569,83.603,318699997.0
2005-06-14 04:37:00,83.565,83.602,83.551,83.57,184800002.0
2005-06-14 04:38:00,83.612,83.612,83.562,83.566,230600003.0
2005-06-14 04:39:00,83.6,83.614,83.564,83.579,169799999.0
2005-06-14 04:40:00,83.58,83.61,83.573,83.608,222200002.0
2005-06-14 04:41:00,83.593,83.614,83.575,83.609,260500002.0
2005-06-14 04:42:00,83.568,83.601,83.555,83.561,126599998.0
2005-06-14 04:43:00,83.62,83.623,83.581,83.599,184399997.0
2005-06-14 04:44:00,83.568,83.622,83.563,83.614,141499999.0
2005-06-14 04:45:00,83.605,83.626,83.586,83.59,160700000.0
2005-06-14 04:46:00,83.612,83.615,83.56,83.58,182900002.0
2005-06-14 04:47:00,83.595,83.617,83.569,83.601,217700001.0
2005-06-14 04:48:00,83.578,83.603,83.564,83.591,128299999.0
2005-06-14 04:49:00,83.617,83.617,83.585,83.599,89100000.0
2005-06-14 04:50:00,83.562,83.607,83.562,83.574,138300000.0
2005-06-14 04:51:00,83.58,83.617,83.566,83.576,247499998.0
2005-06-14 04:52:00,83.567,83.626,83.546,83.607,197000001.0
2005-06-14 04:53:00,83.613,83.629,83.587,83.591,193800000.0
2005-06-14 04:54:00,83.592,83.618,83.563,83.584,288699998.0
2005-06-14 04:55:00,83.586,83.624,83.578,83.597,165199999.0
2005-06-14 04:56:00,83.599,83.622,83.575,83.589,200999996.0
2005-06-14 04:57:00,83.597,83.619,83.594,83.617,196600001.0
2005-06-14 04:58:00,83.609,83.63,83.574,83.594,240900001.0
2005-06-14 04:59:00,83.595,83.62,83.572,83.572,213899997.0
2005-06-14 05:00:00,83.57,83.615,83.562,83.615,222200001.0
2005-06-14 05:01:00,83.59,83.618,83.578,83.618,104100000.0
2005-06-14 05:02:00,83.61,83.624,83.556,83.59,147800000.0
2005-06-14 05:03:00,83.624,83.626,83.584,83.596,161999998.0
2005-06-14 05:04:00,83.605,83.614,83.585,83.612,117800000.0
2005-06-14 05:05:00,83.591,83.618,83.574,83.585,224999997.0
2005-06-14 05:06:00,83.599,83.628,83.58,83.6,187199999.0
2005-06-14 05:07:00,83.618,83.632,83.591,83.591,144500001.0
2005-06-14 05:08:00,83.594,83.637,83.594,83.615,125300001.0
2005-06-14 05:09:00,83.622,83.634,83.595,83.595,203500001.0
2005-06-14 05:10:00,83.576,83.623,83.576,83.623,161999999.0
2005-06-14 05:11:00,83.608,83.624,83.551,83.576,253500000.0
2005-06-14 05:12:00,83.599,83.616,83.571,83.592,70600000.0
2005-06-14 05:13:00,83.604,83.619,83.584,83.605,191199999.0
2005-06-14 05:14:00,83.558,83.618,83.554,83.618,244700000.0
2005-06-14 05:15:00,83.599,83.618,83.581,83.601,162800001.0
2005-06-14 05:16:00,83.572,83.612,83.55,83.581,185400000.0
2005-06-14 05:17:00,83.568,83.625,83.547,83.615,245500003.0
2005-06-14 05:18:00,83.591,83.625,83.579,83.595,243200003.0
2005-06-14 05:19:00,83.589,83.621,83.578,83.612,205399999.0
2005-06-14 05:20:00,83.57,83.6,83.562,83.582,134099999.0
2005-06-14 05:21:00,83.576,83.615,83.576,83.602,235699996.0
2005-06-14 05:22:00,83.593,83.604,83.561,83.585,247099997.0
2005-06-14 05:23:00,83.589,83.603,83.552,83.552,203099998.0
2005-06-14 05:24:00,83.545,83.576,83.54,83.57,143399999.0
2005-06-14 05:25:00,83.581,83.581,83.517,83.528,158200000.0
2005-06-14 05:26:00,83.509,83.587,83.508,83.587,151799999.0
2005-06-14 05:27:00,83.564,83.565,83.527,83.53,298699999.0
2005-06-14 05:28:00,83.531,83.577,83.519,83.563,182200001.0
2005-06-14 05:29:00,83.524,83.563,83.502,83.563,286799999.0
2005-06-14 05:30:00,83.544,83.562,83.521,83.539,167999999.0
2005-06-14 05:31:00,83.523,83.556,83.513,83.523,188400001.0
2005-06-14 05:32:00,83.536,83.566,83.521,83.539,246499999.0
2005-06-14 05:33:00,83.549,83.565,83.529,83.555,178000000.0
2005-06-14 05:34:00,83.537,83.55,83.506,83.514,152200001.0
2005-06-14 05:35:00,83.509,83.562,83.509,83.55,134999999.0
2005-06-14 05:36:00,83.525,83.554,83.502,83.502,189699999.0
2005-06-14 05:37:00,83.527,83.548,83.5,83.517,186400000.0
2005-06-14 05:38:00,83.518,83.552,83.495,83.535,227599998.0
2005-06-14 05:39:00,83.552,83.575,83.534,83.567,245799999.0
2005-06-14 05:40:00,83.523,83.567,83.499,83.527,251199998.0
2005-06-14 05:41:00,83.559,83.559,83.503,83.528,164900002.0
2005-06-14 05:42:00,83.535,83.554,83.514,83.527,252000000.0
2005-06-14 05:43:00,83.542,83.561,83.515,83.528,225899999.0
2005-06-14 05:44:00,83.514,83.556,83.492,83.528,159899999.0
2005-06-14 05:45:00,83.542,83.55,83.499,83.512,152699999.0
2005-06-14 05:46:00,83.507,83.546,83.491,83.531,181400002.0
2005-06-14 05:47:00,83.518,83.548,83.495,83.521,181899997.0
2005-06-14 05:48:00,83.523,83.54,83.501,83.52,183899999.0
2005-06-14 05:49:00,83.518,83.569,83.515,83.533,179100000.0
2005-06-14 05:50:00,83.538,83.543,83.486,83.486,78500000.0
2005-06-14 05:51:00,83.504,83.561,83.504,83.561,209499998.0
2005-06-14 05:52:00,83.513,83.55,83.506,83.533,362899999.0
2005-06-14 05:53:00,83.523,83.546,83.506,83.526,297499999.0
2005-06-14 05:54:00,83.525,83.546,83.503,83.523,157000002.0
2005-06-14 05:55:00,83.532,83.539,83.489,83.489,147600000.0
2005-06-14 05:56:00,83.49,83.526,83.486,83.519,161500001.0
2005-06-14 05:57:00,83.546,83.546,83.49,83.499,121799999.0
2005-06-14 05:58:00,83.496,83.532,83.485,83.496,141900000.0
2005-06-14 05:59:00,83.52,83.537,83.498,83.519,100800001.0
2005-06-14 06:00:00,83.486,83.542,83.477,83.503,281400000.0
2005-06-14 06:01:00,83.522,83.522,83.456,83.476,193300001.0
2005-06-14 06:02:00,83.456,83.509,83.451,83.481,197500000.0
2005-06-14 06:03:00,83.465,83.504,83.461,83.504,225400000.0
2005-06-14 06:04:00,83.458,83.518,83.443,83.497,191300001.0
2005-06-14 06:05:00,83.484,83.511,83.465,83.509,170000001.0
2005-06-14 06:06:00,83.442,83.521,83.44,83.512,121900001.0
2005-06-14 06:07:00,83.453,83.516,83.453,83.481,259599995.0
2005-06-14 06:08:00,83.504,83.522,83.475,83.479,203000003.0
2005-06-14 06:09:00,83.476,83.522,83.476,83.493,154700000.0
2005-06-14 06:10:00,83.474,83.507,83.461,83.475,126399999.0
2005-06-14 06:11:00,83.511,83.524,83.485,83.485,272700001.0
2005-06-14 06:12:00,83.5,83.561,83.497,83.553,153100002.0
2005-06-14 06:13:00,83.539,83.559,83.505,83.539,142600000.0
2005-06-14 06:14:00,83.528,83.558,83.522,83.54,236099999.0
2005-06-14 06:15:00,83.543,83.567,83.518,83.531,145100002.0
2005-06-14 06:16:00,83.495,83.555,83.491,83.525,350199996.0
2005-06-14 06:17:00,83.516,83.543,83.49,83.512,217899999.0
2005-06-14 06:18:00,83.527,83.541,83.484,83.506,285399997.0
2005-06-14 06:19:00,83.539,83.572,83.528,83.564,127599999.0
2005-06-14 06:20:00,83.558,83.607,83.544,83.579,210099999.0
2005-06-14 06:21:00,83.61,83.619,83.575,83.593,106100000.0
2005-06-14 06:22:00,83.564,83.592,83.542,83.555,222800004.0
2005-06-14 06:23:00,83.592,83.598,83.545,83.545,178499999.0
2005-06-14 06:24:00,83.564,83.592,83.542,83.57,243800000.0
2005-06-14 06:25:00,83.595,83.595,83.537,83.565,248199997.0
2005-06-14 06:26:00,83.567,83.597,83.541,83.581,144100001.0
2005-06-14 06:27:00,83.592,83.604,83.564,83.564,223600002.0
2005-06-14 06:28:00,83.508,83.589,83.508,83.58,137799998.0
2005-06-14 06:29:00,83.567,83.59,83.536,83.556,274100000.0
2005-06-14 06:30:00,83.555,83.583,83.544,83.563,237399998.0
2005-06-14 06:31:00,83.61,83.612,83.57,83.573,151199999.0
2005-06-14 06:32:00,83.59,83.608,83.568,83.589,137400000.0
2005-06-14 06:33:00,83.568,83.606,83.557,83.589,244800000.0
2005-06-14 06:34:00,83.582,83.598,83.533,83.534,148500000.0
2005-06-14 06:35:00,83.557,83.57,83.49,83.5,163000000.0
2005-06-14 06:36:00,83.56,83.586,83.535,83.552,278500001.0
2005-06-14 06:37:00,83.569,83.601,83.514,83.523,185799998.0
2005-06-14 06:38:00,83.526,83.597,83.52,83.552,206299997.0
2005-06-14 06:39:00,83.544,83.569,83.523,83.563,221200000.0
2005-06-14 06:40:00,83.561,83.582,83.514,83.53,190400000.0
2005-06-14 06:41:00,83.525,83.557,83.483,83.497,204999999.0
2005-06-14 06:42:00,83.515,83.522,83.457,83.476,244899997.0
2005-06-14 06:43:00,83.505,83.522,83.469,83.498,201399999.0
2005-06-14 06:44:00,83.488,83.532,83.47,83.49,184400000.0
2005-06-14 06:45:00,83.504,83.527,83.474,83.497,227899999.0
2005-06-14 06:46:00,83.49,83.512,83.468,83.468,214100001.0
2005-06-14 06:47:00,83.479,83.521,83.468,83.468,202399996.0
2005-06-14 06:48:00,83.456,83.495,83.456,83.485,194899996.0
2005-06-14 06:49:00,83.462,83.484,83.446,83.468,250299999.0
2005-06-14 06:50:00,83.45,83.476,83.417,83.447,209900001.0
2005-06-14 06:51:00,83.417,83.488,83.408,83.453,204400002.0
2005-06-14 06:52:00,83.446,83.486,83.435,83.46,216999999.0
2005-06-14 06:53:00,83.453,83.477,83.432,83.454,202299997.0
2005-06-14 06:54:00,83.432,83.48,83.431,83.462,227199999.0
2005-06-14 06:55:00,83.453,83.464,83.431,83.439,158900000.0
2005-06-14 06:56:00,83.436,83.504,83.427,83.501,158800000.0
2005-06-14 06:57:00,83.46,83.501,83.404,83.43,287899997.0
2005-06-14 06:58:00,83.453,83.482,83.431,83.452,169700000.0
2005-06-14 06:59:00,83.455,83.475,83.425,83.443,139400000.0
2005-06-14 07:00:00,83.409,83.478,83.4,83.414,214700000.0
2005-06-14 07:01:00,83.434,83.484,83.432,83.484,177400000.0
2005-06-14 07:02:00,83.462,83.484,83.451,83.461,253799997.0
2005-06-14 07:03:00,83.514,83.514,83.436,83.439,108200000.0
2005-06-14 07:04:00,83.443,83.472,83.434,83.448,240999996.0
2005-06-14 07:05:00,83.423,83.46,83.423,83.438,264200000.0
2005-06-14 07:06:00,83.412,83.47,83.412,83.465,245499996.0
2005-06-14 07:07:00,83.434,83.495,83.407,83.495,192899999.0
2005-06-14 07:08:00,83.454,83.502,83.447,83.502,124899998.0
2005-06-14 07:09:00,83.454,83.506,83.454,83.506,146600001.0
2005-06-14 07:10:00,83.475,83.488,83.459,83.464,197799997.0
2005-06-14 07:11:00,83.51,83.518,83.447,83.447,152900002.0
2005-06-14 07:12:00,83.44,83.498,83.44,83.488,142299999.0
2005-06-14 07:13:00,83.519,83.52,83.478,83.499,169599998.0
2005-06-14 07:14:00,83.488,83.526,83.471,83.486,232300000.0
2005-06-14 07:15:00,83.469,83.511,83.469,83.482,140800001.0
2005-06-14 07:16:00,83.453,83.517,83.453,83.498,355000003.0
2005-06-14 07:17:00,83.47,83.528,83.469,83.497,225600002.0
2005-06-14 07:18:00,83.492,83.515,83.475,83.493,215799999.0
2005-06-14 07:19:00,83.495,83.526,83.471,83.526,264599997.0
2005-06-14 07:20:00,83.49,83.538,83.484,83.538,182700000.0
2005-06-14 07:21:00,83.538,83.542,83.49,83.49,159100001.0
2005-06-14 07:22:00,83.499,83.538,83.488,83.538,150700002.0
2005-06-14 07:23:00,83.526,83.551,83.509,83.527,135500000.0
2005-06-14 07:24:00,83.511,83.552,83.466,83.536,147500001.0
2005-06-14 07:25:00,83.52,83.561,83.499,83.5,281300002.0
2005-06-14 07:26:00,83.513,83.538,83.5,83.515,219400001.0
2005-06-14 07:27:00,83.529,83.552,83.496,83.501,130099998.0
2005-06-14 07:28:00,83.524,83.564,83.517,83.56,303500003.0
2005-06-14 07:29:00,83.536,83.562,83.497,83.51,289400003.0
2005-06-14 07:30:00,83.486,83.534,83.485,83.515,361699996.0
2005-06-14 07:31:00,83.494,83.547,83.492,83.545,209400000.0
2005-06-14 07:32:00,83.503,83.541,83.487,83.524,153499998.0
2005-06-14 07:33:00,83.535,83.535,83.496,83.508,257900003.0
2005-06-14 07:34:00,83.508,83.537,83.474,83.493,138000001.0
2005-06-14 07:35:00,83.489,83.55,83.483,83.515,334500003.0
2005-06-14 07:36:00,83.558,83.574,83.522,83.537,270599998.0
2005-06-14 07:37:00,83.52,83.557,83.512,83.537,183899997.0
2005-06-14 07:38:00,83.512,83.575,83.512,83.569,142500003.0
2005-06-14 07:39:00,83.572,83.588,83.52,83.556,280299998.0
2005-06-14 07:40:00,83.58,83.596,83.56,83.586,197699998.0
2005-06-14 07:41:00,83.563,83.596,83.535,83.565,197000001.0
2005-06-14 07:42:00,83.57,83.594,83.547,83.547,234399998.0
2005-06-14 07:43:00,83.579,83.597,83.561,83.59,162499998.0
2005-06-14 07:44:00,83.592,83.592,83.535,83.545,179500000.0
2005-06-14 07:45:00,83.542,83.579,83.528,83.538,269999999.0
2005-06-14 07:46:00,83.502,83.571,83.502,83.553,105800000.0
2005-06-14 07:47:00,83.589,83.589,83.532,83.559,172599999.0
2005-06-14 07:48:00,83.544,83.587,83.526,83.585,209400002.0
2005-06-14 07:49:00,83.559,83.584,83.536,83.575,288600001.0
2005-06-14 07:50:00,83.562,83.58,83.52,83.52,288999998.0
2005-06-14 07:51:00,83.59,83.59,83.544,83.548,195000002.0
2005-06-14 07:52:00,83.569,83.59,83.527,83.56,190800004.0
2005-06-14 07:53:00,83.545,83.555,83.512,83.523,225199998.0
2005-06-14 07:54:00,83.516,83.547,83.511,83.525,260500000.0
2005-06-14 07:55:00,83.52,83.556,83.502,83.556,296299998.0
2005-06-14 07:56:00,83.511,83.565,83.504,83.565,114299999.0
2005-06-14 07:57:00,83.522,83.582,83.519,83.582,210200001.0
2005-06-14 07:58:00,83.562,83.582,83.543,83.543,258799994.0
2005-06-14 07:59:00,83.582,83.597,83.554,83.574,210499996.0
2005-06-14 08:00:00,83.574,83.6,83.545,83.575,237099997.0
2005-06-14 08:01:00,83.576,83.589,83.534,83.557,168600001.0
2005-06-14 08:02:00,83.563,83.592,83.549,83.549,203099999.0
2005-06-14 08:03:00,83.547,83.573,83.532,83.558,150000000.0
2005-06-14 08:04:00,83.518,83.561,83.51,83.533,181299999.0
2005-06-14 08:05:00,83.509,83.565,83.509,83.535,228699998.0
2005-06-14 08:06:00,83.528,83.589,83.514,83.556,78200000.0
2005-06-14 08:07:00,83.535,83.565,83.518,83.533,280999998.0
2005-06-14 08:08:00,83.535,83.569,83.527,83.544,245599998.0
2005-06-14 08:09:00,83.514,83.574,83.514,83.547,228899998.0
2005-06-14 08:10:00,83.528,83.651,83.521,83.651,302700001.0
2005-06-14 08:11:00,83.588,83.619,83.545,83.55,166699996.0
2005-06-14 08:12:00,83.481,83.629,83.48,83.542,171099999.0
2005-06-14 08:13:00,83.545,83.545,83.474,83.484,218499999.0
2005-06-14 08:14:00,83.472,83.53,83.469,83.5,138500002.0
2005-06-14 08:15:00,83.499,83.52,83.475,83.496,202700000.0
2005-06-14 08:16:00,83.494,83.525,83.473,83.487,298400003.0
2005-06-14 08:17:00,83.479,83.518,83.469,83.513,105600000.0
2005-06-14 08:18:00,83.496,83.519,83.488,83.499,223100000.0
2005-06-14 08:19:00,83.528,83.548,83.501,83.514,183599997.0
2005-06-14 08:20:00,83.49,83.505,83.465,83.479,191900002.0
2005-06-14 08:21:00,83.472,83.481,83.442,83.442,238200002.0
2005-06-14 08:22:00,83.467,83.49,83.428,83.486,180200002.0
2005-06-14 08:23:00,83.474,83.529,83.462,83.507,220200004.0
2005-06-14 08:24:00,83.515,83.55,83.491,83.531,133800000.0
2005-06-14 08:25:00,83.503,83.541,83.477,83.517,196800000.0
2005-06-14 08:26:00,83.514,83.531,83.496,83.531,138100002.0
2005-06-14 08:27:00,83.503,83.539,83.487,83.517,159299998.0
2005-06-14 08:28:00,83.504,83.542,83.489,83.542,225000000.0
2005-06-14 08:29:00,83.549,83.572,83.517,83.555,134700000.0
2005-06-14 08:30:00,83.516,83.564,83.512,83.53,195400000.0
2005-06-14 08:31:00,83.513,83.557,83.495,83.523,245600006.0
2005-06-14 08:32:00,83.505,83.542,83.504,83.53,238800001.0
2005-06-14 08:33:00,83.541,83.565,83.519,83.55,205799996.0
2005-06-14 08:34:00,83.518,83.592,83.518,83.582,182900000.0
2005-06-14 08:35:00,83.559,83.587,83.535,83.548,125699999.0
2005-06-14 08:36:00,83.517,83.574,83.517,83.542,232000001.0
2005-06-14 08:37:00,83.595,83.595,83.543,83.551,128399999.0
2005-06-14 08:38:00,83.565,83.595,83.548,83.577,127700001.0
2005-06-14 08:39:00,83.563,83.586,83.54,83.569,212600000.0
2005-06-14 08:40:00,83.533,83.578,83.519,83.545,189899998.0
2005-06-14 08:41:00,83.546,83.595,83.546,83.58,130199999.0
2005-06-14 08:42:00,83.556,83.587,83.548,83.565,103500000.0
2005-06-14 08:43:00,83.546,83.604,83.546,83.566,213900004.0
2005-06-14 08:44:00,83.568,83.589,83.544,83.581,263000003.0
2005-06-14 08:45:00,83.559,83.577,83.542,83.575,212699999.0
2005-06-14 08:46:00,83.523,83.58,83.523,83.572,140999999.0
2005-06-14 08:47:00,83.548,83.58,83.519,83.547,163399999.0
2005-06-14 08:48:00,83.547,83.571,83.537,83.553,181200000.0
2005-06-14 08:49:00,83.538,83.556,83.505,83.518,219700001.0
2005-06-14 08:50:00,83.527,83.539,83.504,83.506,216899998.0
2005-06-14 08:51:00,83.538,83.561,83.495,83.517,245600000.0
2005-06-14 08:52:00,83.533,83.541,83.493,83.502,242299999.0
2005-06-14 08:53:00,83.505,83.551,83.497,83.525,219300002.0
2005-06-14 08:54:00,83.515,83.556,83.508,83.533,188299998.0
2005-06-14 08:55:00,83.541,83.561,83.517,83.527,179999999.0
2005-06-14 08:56:00,83.549,83.559,83.519,83.524,216900001.0
2005-06-14 08:57:00,83.508,83.561,83.493,83.532,273900000.0
2005-06-14 08:58:00,83.535,83.584,83.526,83.53,273599997.0
2005-06-14 08:59:00,83.583,83.613,83.561,83.613,199400000.0
2005-06-14 09:00:00,83.59,83.632,83.565,83.575,193199997.0
2005-06-14 09:01:00,83.577,83.605,83.551,83.572,188799998.0
2005-06-14 09:02:00,83.578,83.629,83.566,83.625,175500001.0
2005-06-14 09:03:00,83.59,83.611,83.564,83.585,199500002.0
2005-06-14 09:04:00,83.548,83.638,83.548,83.625,289100000.0
2005-06-14 09:05:00,83.614,83.646,83.605,83.637,168199996.0
2005-06-14 09:06:00,83.593,83.621,83.572,83.596,190000001.0
2005-06-14 09:07:00,83.593,83.612,83.554,83.605,121900000.0
2005-06-14 09:08:00,83.586,83.607,83.565,83.587,230399999.0
2005-06-14 09:09:00,83.591,83.64,83.569,83.62,157099998.0
2005-06-14 09:10:00,83.605,83.618,83.567,83.603,317799997.0
2005-06-14 09:11:00,83.618,83.633,83.593,83.595,198899997.0
2005-06-14 09:12:00,83.604,83.615,83.564,83.564,167200001.0
2005-06-14 09:13:00,83.579,83.625,83.57,83.603,186500000.0
2005-06-14 09:14:00,83.59,83.665,83.59,83.617,223199996.0
2005-06-14 09:15:00,83.597,83.634,83.591,83.598,239000001.0
2005-06-14 09:16:00,83.602,83.634,83.584,83.622,223800001.0
2005-06-14 09:17:00,83.61,83.648,83.593,83.631,177399998.0
2005-06-14 09:18:00,83.597,83.608,83.565,83.587,272699997.0
2005-06-14 09:19:00,83.596,83.611,83.566,83.577,218100001.0
2005-06-14 09:20:00,83.6,83.625,83.576,83.594,152000000.0
2005-06-14 09:21:00,83.602,83.627,83.537,83.552,162399998.0
2005-06-14 09:22:00,83.586,83.601,83.561,83.578,124299999.0
2005-06-14 09:23:00,83.565,83.601,83.555,83.601,160900004.0
2005-06-14 09:24:00,83.574,83.581,83.521,83.552,178700004.0
2005-06-14 09:25:00,83.573,83.594,83.501,83.516,146400000.0
2005-06-14 09:26:00,83.483,83.557,83.483,83.51,214799997.0
2005-06-14 09:27:00,83.521,83.573,83.501,83.54,195399998.0
2005-06-14 09:28:00,83.561,83.574,83.536,83.549,204099998.0
2005-06-14 09:29:00,83.538,83.575,83.524,83.538,178899997.0
2005-06-14 09:30:00,83.524,83.568,83.521,83.525,139899998.0
2005-06-14 09:31:00,83.557,83.575,83.531,83.575,190000003.0
2005-06-14 09:32:00,83.567,83.585,83.534,83.57,121200001.0
2005-06-14 09:33:00,83.558,83.593,83.547,83.568,214599997.0
2005-06-14 09:34:00,83.533,83.588,83.533,83.58,138699999.0
2005-06-14 09:35:00,83.568,83.599,83.553,83.566,330700002.0
2005-06-14 09:36:00,83.567,83.601,83.563,83.577,135000000.0
2005-06-14 09:37:00,83.583,83.601,83.56,83.583,121700003.0
2005-06-14 09:38:00,83.578,83.612,83.562,83.602,186599998.0
2005-06-14 09:39:00,83.602,83.612,83.56,83.573,168600003.0
2005-06-14 09:40:00,83.564,83.591,83.544,83.558,152999999.0
2005-06-14 09:41:00,83.569,83.588,83.552,83.568,168000002.0
2005-06-14 09:42:00,83.568,83.585,83.544,83.58,225700001.0
2005-06-14 09:43:00,83.57,83.592,83.555,83.576,192100001.0
2005-06-14 09:44:00,83.558,83.601,83.539,83.566,228299997.0
2005-06-14 09:45:00,83.571,83.59,83.552,83.561,175499999.0
2005-06-14 09:46:00,83.536,83.59,83.531,83.566,281999997.0
2005-06-14 09:47:00,83.567,83.578,83.534,83.534,252999998.0
2005-06-14 09:48:00,83.583,83.589,83.522,83.522,247000004.0
2005-06-14 09:49:00,83.572,83.579,83.54,83.557,248499999.0
2005-06-14 09:50:00,83.524,83.574,83.524,83.559,221300001.0
2005-06-14 09:51:00,83.554,83.564,83.525,83.533,229899996.0
2005-06-14 09:52:00,83.527,83.57,83.525,83.548,260999998.0
2005-06-14 09:53:00,83.559,83.583,83.532,83.583,260500000.0
2005-06-14 09:54:00,83.57,83.589,83.531,83.574,305199997.0
2005-06-14 09:55:00,83.572,83.584,83.532,83.544,194200003.0
2005-06-14 09:56:00,83.542,83.599,83.538,83.59,165200000.0
2005-06-14 09:57:00,83.568,83.614,83.554,83.586,229899998.0
2005-06-14 09:58:00,83.56,83.621,83.552,83.602,207799999.0
2005-06-14 09:59:00,83.616,83.623,83.584,83.591,229500000.0
2005-06-14 10:00:00,83.585,83.623,83.565,83.565,127800003.0
2005-06-14 10:01:00,83.608,83.627,83.578,83.592,283899999.0
2005-06-14 10:02:00,83.566,83.59,83.563,83.589,163399998.0
2005-06-14 10:03:00,83.589,83.605,83.562,83.582,264099999.0
2005-06-14 10:04:00,83.568,83.602,83.551,83.585,256799997.0
2005-06-14 10:05:00,83.577,83.588,83.555,83.564,249600003.0
2005-06-14 10:06:00,83.549,83.599,83.534,83.538,169000002.0
2005-06-14 10:07:00,83.59,83.591,83.546,83.556,312399995.0
2005-06-14 10:08:00,83.56,83.591,83.545,83.547,190800001.0
2005-06-14 10:09:00,83.571,83.602,83.559,83.577,220300002.0
2005-06-14 10:10:00,83.553,83.597,83.538,83.563,169799998.0
2005-06-14 10:11:00,83.56,83.601,83.557,83.564,250399998.0
2005-06-14 10:12:00,83.558,83.61,83.542,83.58,242400001.0
2005-06-14 10:13:00,83.603,83.61,83.567,83.585,289100001.0
2005-06-14 10:14:00,83.554,83.597,83.551,83.572,123199999.0
2005-06-14 10:15:00,83.543,83.595,83.543,83.577,137099999.0
2005-06-14 10:16:00,83.573,83.612,83.562,83.584,163300001.0
2005-06-14 10:17:00,83.568,83.623,83.568,83.61,152900001.0
2005-06-14 10:18:00,83.604,83.64,83.596,83.632,185500001.0
2005-06-14 10:19:00,83.624,83.655,83.592,83.603,147600000.0
2005-06-14 10:20:00,83.596,83.634,83.583,83.625,249199997.0
2005-06-14 10:21:00,83.639,83.658,83.615,83.615,151999997.0
2005-06-14 10:22:00,83.625,83.653,83.601,83.632,199699997.0
2005-06-14 10:23:00,83.642,83.666,83.608,83.631,156400000.0
2005-06-14 10:24:00,83.621,83.643,83.601,83.622,173099999.0
2005-06-14 10:25:00,83.647,83.647,83.607,83.608,79900000.0
2005-06-14 10:26:00,83.61,83.657,83.605,83.629,128600001.0
2005-06-14 10:27:00,83.655,83.66,83.617,83.651,280600000.0
2005-06-14 10:28:00,83.619,83.659,83.609,83.643,201000002.0
2005-06-14 10:29:00,83.643,83.667,83.618,83.636,210099999.0
2005-06-14 10:30:00,83.636,83.675,83.633,83.653,207099998.0
2005-06-14 10:31:00,83.652,83.667,83.618,83.618,226000000.0
2005-06-14 10:32:00,83.622,83.667,83.622,83.661,216699998.0
2005-06-14 10:33:00,83.645,83.676,83.626,83.646,185500001.0
2005-06-14 10:34:00,83.617,83.669,83.617,83.631,196700000.0
2005-06-14 10:35:00,83.672,83.692,83.626,83.663,200599997.0
2005-06-14 10:36:00,83.652,83.673,83.617,83.617,159100001.0
2005-06-14 10:37:00,83.627,83.662,83.62,83.634,194300000.0
2005-06-14 10:38:00,83.596,83.65,83.592,83.65,164200002.0
2005-06-14 10:39:00,83.617,83.653,83.603,83.653,189900000.0
2005-06-14 10:40:00,83.612,83.657,83.608,83.63,170199999.0
2005-06-14 10:41:00,83.649,83.68,83.62,83.63,337999995.0
2005-06-14 10:42:00,83.632,83.686,83.632,83.669,323400003.0
2005-06-14 10:43:00,83.659,83.684,83.647,83.659,222800000.0
2005-06-14 10:44:00,83.65,83.688,83.632,83.688,302199998.0
2005-06-14 10:45:00,83.671,83.7,83.641,83.667,172800001.0
2005-06-14 10:46:00,83.656,83.693,83.645,83.69,185500000.0
2005-06-14 10:47:00,83.653,83.698,83.648,83.693,190300002.0
2005-06-14 10:48:00,83.653,83.677,83.63,83.639,119899998.0
2005-06-14 10:49:00,83.637,83.69,83.629,83.69,238799997.0
2005-06-14 10:50:00,83.681,83.681,83.626,83.626,149099999.0
2005-06-14 10:51:00,83.661,83.684,83.634,83.658,197900002.0
2005-06-14 10:52:00,83.649,83.671,83.631,83.643,285100000.0
2005-06-14 10:53:00,83.66,83.688,83.646,83.66,188099998.0
2005-06-14 10:54:00,83.635,83.677,83.626,83.675,289199998.0
2005-06-14 10:55:00,83.687,83.69,83.649,83.652,281600000.0
2005-06-14 10:56:00,83.65,83.661,83.616,83.646,216299997.0
2005-06-14 10:57:00,83.635,83.698,83.627,83.667,265900000.0
2005-06-14 10:58:00,83.62,83.663,83.605,83.639,228799998.0
2005-06-14 10:59:00,83.632,83.669,83.623,83.659,221800001.0
2005-06-14 11:00:00,83.64,83.669,83.596,83.625,148000000.0
2005-06-14 11:01:00,83.657,83.661,83.618,83.618,183599999.0
2005-06-14 11:02:00,83.613,83.65,83.613,83.629,182499997.0
2005-06-14 11:03:00,83.647,83.662,83.619,83.64,237100001.0
2005-06-14 11:04:00,83.657,83.673,83.635,83.64,150000000.0
2005-06-14 11:05:00,83.655,83.666,83.621,83.621,228399999.0
2005-06-14 11:06:00,83.612,83.669,83.607,83.664,268400000.0
2005-06-14 11:07:00,83.676,83.691,83.635,83.666,296300001.0
2005-06-14 11:08:00,83.684,83.698,83.648,83.669,246000000.0
2005-06-14 11:09:00,83.704,83.704,83.653,83.66,88600000.0
2005-06-14 11:10:00,83.659,83.691,83.657,83.676,221000000.0
2005-06-14 11:11:00,83.685,83.688,83.652,83.688,130399999.0
2005-06-14 11:12:00,83.66,83.688,83.647,83.662,244100000.0
2005-06-14 11:13:00,83.664,83.692,83.648,83.692,214600000.0
2005-06-14 11:14:00,83.635,83.696,83.635,83.674,157599999.0
2005-06-14 11:15:00,83.675,83.688,83.649,83.664,148900000.0
2005-06-14 11:16:00,83.651,83.674,83.633,83.657,155500000.0
2005-06-14 11:17:00,83.653,83.674,83.631,83.657,175900002.0
2005-06-14 11:18:00,83.643,83.667,83.603,83.645,232300002.0
2005-06-14 11:19:00,83.64,83.673,83.624,83.646,168000001.0
2005-06-14 11:20:00,83.631,83.676,83.615,83.628,218199997.0
2005-06-14 11:21:00,83.648,83.693,83.647,83.687,165299999.0
2005-06-14 11:22:00,83.647,83.665,83.614,83.614,235600000.0
2005-06-14 11:23:00,83.642,83.658,83.607,83.618,188800001.0
2005-06-14 11:24:00,83.609,83.642,83.597,83.618,120700003.0
2005-06-14 11:25:00,83.649,83.673,83.628,83.648,174299999.0
2005-06-14 11:26:00,83.63,83.659,83.615,83.623,226800000.0
2005-06-14 11:27:00,83.66,83.677,83.633,83.658,88300000.0
2005-06-14 11:28:00,83.669,83.697,83.656,83.674,204300002.0
2005-06-14 11:29:00,83.687,83.723,83.679,83.683,205700000.0
2005-06-14 11:30:00,83.671,83.721,83.643,83.721,135299998.0
2005-06-14 11:31:00,83.717,83.719,83.666,83.682,205600003.0
2005-06-14 11:32:00,83.643,83.688,83.63,83.662,241099998.0
2005-06-14 11:33:00,83.679,83.697,83.642,83.669,194700000.0
2005-06-14 11:34:00,83.699,83.728,83.68,83.707,151599997.0
2005-06-14 11:35:00,83.735,83.755,83.692,83.711,275800001.0
2005-06-14 11:36:00,83.735,83.737,83.7,83.708,192099999.0
2005-06-14 11:37:00,83.71,83.732,83.703,83.727,280399996.0
2005-06-14 11:38:00,83.691,83.714,83.677,83.695,207000000.0
2005-06-14 11:39:00,83.695,83.73,83.685,83.707,213300002.0
2005-06-14 11:40:00,83.679,83.729,83.661,83.681,290499999.0
2005-06-14 11:41:00,83.694,83.742,83.694,83.737,208500001.0
2005-06-14 11:42:00,83.711,83.74,83.69,83.7,281700001.0
2005-06-14 11:43:00,83.709,83.722,83.676,83.676,149500002.0
2005-06-14 11:44:00,83.689,83.73,83.689,83.716,215799997.0
2005-06-14 11:45:00,83.73,83.731,83.669,83.679,270000005.0
2005-06-14 11:46:00,83.68,83.725,83.68,83.72,273499997.0
2005-06-14 11:47:00,83.708,83.743,83.7,83.707,218499999.0
2005-06-14 11:48:00,83.702,83.731,83.69,83.73,230999996.0
2005-06-14 11:49:00,83.708,83.745,83.708,83.738,214299999.0
2005-06-14 11:50:00,83.718,83.74,83.696,83.721,285899998.0
2005-06-14 11:51:00,83.715,83.737,83.678,83.693,305299996.0
2005-06-14 11:52:00,83.686,83.704,83.639,83.658,294599996.0
2005-06-14 11:53:00,83.649,83.717,83.649,83.686,160599997.0
2005-06-14 11:54:00,83.677,83.686,83.64,83.65,104700000.0
2005-06-14 11:55:00,83.669,83.685,83.633,83.633,205199998.0
2005-06-14 11:56:00,83.637,83.672,83.622,83.655,282200001.0
2005-06-14 11:57:00,83.687,83.706,83.643,83.665,151500000.0
2005-06-14 11:58:00,83.641,83.665,83.622,83.629,134700001.0
2005-06-14 11:59:00,83.626,83.654,83.606,83.634,279499996.0
2005-06-14 12:00:00,83.616,83.644,83.596,83.623,248500001.0
2005-06-14 12:01:00,83.61,83.653,83.603,83.623,208299999.0
2005-06-14 12:02:00,83.644,83.67,83.626,83.644,274599998.0
2005-06-14 12:03:00,83.643,83.658,83.613,83.638,173599997.0
2005-06-14 12:04:00,83.636,83.653,83.62,83.632,118400000.0
2005-06-14 12:05:00,83.628,83.653,83.614,83.627,140800000.0
2005-06-14 12:06:00,83.623,83.648,83.596,83.62,181700000.0
2005-06-14 12:07:00,83.592,83.625,83.548,83.625,207499997.0
2005-06-14 12:08:00,83.596,83.632,83.576,83.611,161599999.0
2005-06-14 12:09:00,83.606,83.626,83.576,83.603,142000001.0
2005-06-14 12:10:00,83.575,83.63,83.557,83.576,237099998.0
2005-06-14 12:11:00,83.594,83.612,83.564,83.57,145100000.0
2005-06-14 12:12:00,83.568,83.587,83.512,83.512,147499999.0
2005-06-14 12:13:00,83.535,83.564,83.511,83.511,128099998.0
2005-06-14 12:14:00,83.551,83.585,83.531,83.555,212000000.0
2005-06-14 12:15:00,83.561,83.598,83.527,83.536,227100002.0
2005-06-14 12:16:00,83.542,83.592,83.542,83.555,301999999.0
2005-06-14 12:17:00,83.588,83.6,83.567,83.584,80300001.0
2005-06-14 12:18:00,83.576,83.616,83.566,83.579,176500001.0
2005-06-14 12:19:00,83.567,83.617,83.552,83.608,124799999.0
2005-06-14 12:20:00,83.585,83.615,83.57,83.596,316099999.0
2005-06-14 12:21:00,83.62,83.623,83.577,83.577,208000002.0
2005-06-14 12:22:00,83.609,83.63,83.578,83.581,182800000.0
2005-06-14 12:23:00,83.581,83.631,83.581,83.594,181799999.0
2005-06-14 12:24:00,83.609,83.62,83.559,83.559,227600002.0
2005-06-14 12:25:00,83.575,83.62,83.562,83.62,288099997.0
2005-06-14 12:26:00,83.553,83.629,83.55,83.606,122200001.0
2005-06-14 12:27:00,83.571,83.634,83.571,83.63,229699999.0
2005-06-14 12:28:00,83.606,83.619,83.585,83.585,234399996.0
2005-06-14 12:29:00,83.583,83.646,83.578,83.625,203199998.0
2005-06-14 12:30:00,83.578,83.618,83.572,83.6,252899995.0
2005-06-14 12:31:00,83.605,83.62,83.559,83.573,148900000.0
2005-06-14 12:32:00,83.587,83.626,83.575,83.597,245600002.0
2005-06-14 12:33:00,83.617,83.629,83.577,83.577,366999995.0
2005-06-14 12:34:00,83.604,83.627,83.585,83.596,170599998.0
2005-06-14 12:35:00,83.601,83.62,83.586,83.61,171899998.0
2005-06-14 12:36:00,83.575,83.604,83.557,83.604,184300001.0
2005-06-14 12:37:00,83.578,83.628,83.561,83.587,114500002.0
2005-06-14 12:38:00,83.528,83.589,83.528,83.561,252700001.0
2005-06-14 12:39:00,83.569,83.592,83.552,83.56,200899996.0
2005-06-14 12:40:00,83.542,83.591,83.52,83.56,189700000.0
2005-06-14 12:41:00,83.544,83.57,83.533,83.557,257499996.0
2005-06-14 12:42:00,83.538,83.587,83.533,83.538,210199993.0
2005-06-14 12:43:00,83.535,83.571,83.518,83.537,191899999.0
2005-06-14 12:44:00,83.557,83.587,83.536,83.558,176000001.0
2005-06-14 12:45:00,83.575,83.595,83.555,83.572,164299998.0
2005-06-14 12:46:00,83.53,83.568,83.516,83.531,228900003.0
2005-06-14 12:47:00,83.558,83.602,83.529,83.602,225900000.0
2005-06-14 12:48:00,83.553,83.594,83.553,83.588,169900002.0
2005-06-14 12:49:00,83.615,83.619,83.57,83.603,332299991.0
2005-06-14 12:50:00,83.58,83.63,83.559,83.611,167900000.0
2005-06-14 12:51:00,83.614,83.614,83.557,83.568,308299995.0
2005-06-14 12:52:00,83.563,83.603,83.551,83.58,225999996.0
2005-06-14 12:53:00,83.534,83.575,83.522,83.544,273299998.0
2005-06-14 12:54:00,83.533,83.596,83.514,83.577,141000001.0
2005-06-14 12:55:00,83.567,83.61,83.539,83.596,155500001.0
2005-06-14 12:56:00,83.561,83.593,83.548,83.578,198699996.0
2005-06-14 12:57:00,83.568,83.601,83.548,83.601,229099996.0
2005-06-14 12:58:00,83.575,83.586,83.544,83.561,154700002.0
2005-06-14 12:59:00,83.547,83.561,83.522,83.537,300700000.0
2005-06-14 13:00:00,83.529,83.56,83.524,83.558,193900001.0
2005-06-14 13:01:00,83.538,83.565,83.524,83.541,213500001.0
2005-06-14 13:02:00,83.555,83.565,83.519,83.524,224699998.0
2005-06-14 13:03:00,83.528,83.56,83.517,83.545,169300001.0
2005-06-14 13:04:00,83.492,83.55,83.492,83.54,202100002.0
2005-06-14 13:05:00,83.506,83.564,83.503,83.532,144699998.0
2005-06-14 13:06:00,83.544,83.567,83.526,83.552,218899999.0
2005-06-14 13:07:00,83.56,83.566,83.519,83.528,206799998.0
2005-06-14 13:08:00,83.499,83.559,83.481,83.553,222199998.0
2005-06-14 13:09:00,83.531,83.576,83.519,83.528,208300000.0
2005-06-14 13:10:00,83.536,83.57,83.52,83.551,166900000.0
2005-06-14 13:11:00,83.549,83.562,83.524,83.547,175599999.0
2005-06-14 13:12:00,83.554,83.567,83.514,83.524,180300001.0
2005-06-14 13:13:00,83.549,83.562,83.519,83.538,93000000.0
2005-06-14 13:14:00,83.567,83.607,83.56,83.579,281800003.0
2005-06-14 13:15:00,83.577,83.592,83.552,83.566,276599999.0
2005-06-14 13:16:00,83.576,83.601,83.557,83.565,221500001.0
2005-06-14 13:17:00,83.58,83.596,83.556,83.576,194200000.0
2005-06-14 13:18:00,83.577,83.587,83.551,83.564,116200000.0
2005-06-14 13:19:00,83.569,83.608,83.564,83.607,288000000.0
2005-06-14 13:20:00,83.579,83.604,83.561,83.589,230000002.0
2005-06-14 13:21:00,83.576,83.6,83.559,83.58,205899998.0
2005-06-14 13:22:00,83.571,83.574,83.539,83.553,165100000.0
2005-06-14 13:23:00,83.58,83.583,83.541,83.547,194799999.0
2005-06-14 13:24:00,83.515,83.569,83.513,83.537,209800004.0
2005-06-14 13:25:00,83.555,83.568,83.517,83.52,170400001.0
2005-06-14 13:26:00,83.528,83.553,83.515,83.533,147799999.0
2005-06-14 13:27:00,83.555,83.555,83.499,83.499,169499997.0
2005-06-14 13:28:00,83.503,83.563,83.502,83.519,103500001.0
2005-06-14 13:29:00,83.513,83.541,83.508,83.532,119300000.0
2005-06-14 13:30:00,83.484,83.554,83.484,83.549,169299999.0
2005-06-14 13:31:00,83.577,83.588,83.533,83.567,202100001.0
2005-06-14 13:32:00,83.545,83.559,83.528,83.532,228800000.0
2005-06-14 13:33:00,83.512,83.565,83.512,83.551,186799998.0
2005-06-14 13:34:00,83.52,83.572,83.517,83.544,184200001.0
2005-06-14 13:35:00,83.58,83.58,83.528,83.54,114400001.0
2005-06-14 13:36:00,83.529,83.587,83.523,83.57,260600000.0
2005-06-14 13:37:00,83.558,83.596,83.535,83.57,281599995.0
2005-06-14 13:38:00,83.583,83.609,83.564,83.584,251300003.0
2005-06-14 13:39:00,83.582,83.609,83.545,83.56,145900000.0
2005-06-14 13:40:00,83.561,83.603,83.555,83.581,241700000.0
2005-06-14 13:41:00,83.571,83.614,83.56,83.606,273400002.0
2005-06-14 13:42:00,83.593,83.614,83.568,83.58,192699999.0
2005-06-14 13:43:00,83.582,83.62,83.568,83.584,197599997.0
2005-06-14 13:44:00,83.543,83.591,83.538,83.579,170200002.0
2005-06-14 13:45:00,83.584,83.602,83.54,83.579,310499996.0
2005-06-14 13:46:00,83.573,83.61,83.562,83.606,182500001.0
2005-06-14 13:47:00,83.586,83.627,83.586,83.622,196900001.0
2005-06-14 13:48:00,83.585,83.628,83.57,83.621,277900001.0
2005-06-14 13:49:00,83.606,83.623,83.575,83.596,251699997.0
2005-06-14 13:50:00,83.58,83.612,83.563,83.594,203300001.0
2005-06-14 13:51:00,83.605,83.672,83.605,83.638,272299999.0
2005-06-14 13:52:00,83.62,83.656,83.619,83.647,211099999.0
2005-06-14 13:53:00,83.636,83.664,83.603,83.639,208000002.0
2005-06-14 13:54:00,83.62,83.657,83.616,83.634,101200000.0
2005-06-14 13:55:00,83.643,83.671,83.622,83.64,222800001.0
2005-06-14 13:56:00,83.648,83.671,83.618,83.645,173400002.0
2005-06-14 13:57:00,83.647,83.679,83.633,83.671,248799998.0
2005-06-14 13:58:00,83.667,83.674,83.616,83.616,227600000.0
2005-06-14 13:59:00,83.642,83.656,83.612,83.621,204400000.0
2005-06-14 14:00:00,83.652,83.668,83.628,83.647,177499997.0
2005-06-14 14:01:00,83.653,83.677,83.618,83.63,142299997.0
2005-06-14 14:02:00,83.634,83.659,83.597,83.607,162400002.0
2005-06-14 14:03:00,83.608,83.63,83.593,83.598,269999998.0
2005-06-14 14:04:00,83.624,83.642,83.601,83.62,222300002.0
2005-06-14 14:05:00,83.623,83.651,83.568,83.584,106300002.0
2005-06-14 14:06:00,83.583,83.643,83.568,83.604,105900000.0
2005-06-14 14:07:00,83.607,83.62,83.592,83.594,260699999.0
2005-06-14 14:08:00,83.604,83.614,83.574,83.574,130799998.0
2005-06-14 14:09:00,83.611,83.633,83.566,83.583,176700000.0
2005-06-14 14:10:00,83.582,83.623,83.571,83.623,156199999.0
2005-06-14 14:11:00,83.631,83.644,83.604,83.62,217800002.0
2005-06-14 14:12:00,83.626,83.636,83.595,83.614,122500000.0
2005-06-14 14:13:00,83.623,83.648,83.608,83.63,172399998.0
2005-06-14 14:14:00,83.61,83.638,83.601,83.62,205000001.0
2005-06-14 14:15:00,83.587,83.618,83.568,83.587,283899999.0
2005-06-14 14:16:00,83.539,83.6,83.539,83.593,370700000.0
2005-06-14 14:17:00,83.575,83.603,83.554,83.587,162300002.0
2005-06-14 14:18:00,83.528,83.593,83.528,83.572,102800000.0
2005-06-14 14:19:00,83.57,83.599,83.543,83.58,287499997.0
2005-06-14 14:20:00,83.566,83.587,83.545,83.551,171700001.0
2005-06-14 14:21:00,83.553,83.588,83.539,83.551,207199999.0
2005-06-14 14:22:00,83.541,83.595,83.541,83.587,191999999.0
2005-06-14 14:23:00,83.56,83.61,83.56,83.583,234600000.0
2005-06-14 14:24:00,83.585,83.612,83.566,83.577,309199999.0
2005-06-14 14:25:00,83.604,83.615,83.579,83.615,126400000.0
2005-06-14 14:26:00,83.593,83.611,83.562,83.588,138100002.0
2005-06-14 14:27:00,83.584,83.605,83.573,83.59,176499999.0
2005-06-14 14:28:00,83.605,83.615,83.555,83.569,138699998.0
2005-06-14 14:29:00,83.599,83.621,83.567,83.575,146800000.0
2005-06-14 14:30:00,83.589,83.641,83.569,83.608,341599996.0
2005-06-14 14:31:00,83.642,83.664,83.621,83.636,155599998.0
2005-06-14 14:32:00,83.646,83.665,83.603,83.603,157799999.0
2005-06-14 14:33:00,83.577,83.609,83.554,83.557,234200000.0
2005-06-14 14:34:00,83.576,83.602,83.565,83.602,191699999.0
2005-06-14 14:35:00,83.603,83.629,83.595,83.622,160800000.0
2005-06-14 14:36:00,83.625,83.66,83.595,83.66,161899999.0
2005-06-14 14:37:00,83.659,83.679,83.62,83.646,270200000.0
2005-06-14 14:38:00,83.631,83.687,83.628,83.667,189199997.0
2005-06-14 14:39:00,83.665,83.675,83.627,83.655,180100000.0
2005-06-14 14:40:00,83.637,83.674,83.611,83.634,153400003.0
2005-06-14 14:41:00,83.638,83.679,83.609,83.678,212999995.0
2005-06-14 14:42:00,83.65,83.684,83.645,83.655,233600001.0
2005-06-14 14:43:00,83.712,83.728,83.632,83.646,155299999.0
2005-06-14 14:44:00,83.685,83.742,83.657,83.727,288599998.0
2005-06-14 14:45:00,83.755,83.77,83.631,83.631,230099998.0
2005-06-14 14:46:00,83.655,83.775,83.652,83.775,179800001.0
2005-06-14 14:47:00,83.786,83.804,83.666,83.769,304799997.0
2005-06-14 14:48:00,83.725,83.758,83.663,83.69,223199998.0
2005-06-14 14:49:00,83.704,83.788,83.657,83.754,216700000.0
2005-06-14 14:50:00,83.714,83.778,83.682,83.763,181800000.0
2005-06-14 14:51:00,83.72,83.801,83.687,83.785,201999999.0
2005-06-14 14:52:00,83.761,83.778,83.688,83.738,242900002.0
2005-06-14 14:53:00,83.733,83.801,83.686,83.765,193100002.0
2005-06-14 14:54:00,83.782,83.8,83.644,83.65,175400000.0
2005-06-14 14:55:00,83.711,83.806,83.711,83.773,162300002.0
2005-06-14 14:56:00,83.796,83.816,83.676,83.688,182700000.0
2005-06-14 14:57:00,83.725,83.757,83.692,83.692,181300002.0
2005-06-14 14:58:00,83.747,83.749,83.682,83.698,177700000.0
2005-06-14 14:59:00,83.704,83.742,83.68,83.689,132200001.0
2005-06-14 15:00:00,83.727,83.737,83.687,83.703,255599999.0
2005-06-14 15:01:00,83.675,83.732,83.653,83.685,319999999.0
2005-06-14 15:02:00,83.675,83.729,83.658,83.687,246400000.0
2005-06-14 15:03:00,83.656,83.711,83.654,83.689,225599994.0
2005-06-14 15:04:00,83.655,83.715,83.647,83.659,168799999.0
2005-06-14 15:05:00,83.697,83.703,83.644,83.67,254899999.0
2005-06-14 15:06:00,83.668,83.69,83.64,83.662,135000001.0
2005-06-14 15:07:00,83.621,83.702,83.589,83.689,200900002.0
2005-06-14 15:08:00,83.681,83.722,83.662,83.696,172799999.0
2005-06-14 15:09:00,83.7,83.723,83.662,83.663,292800001.0
2005-06-14 15:10:00,83.674,83.7,83.646,83.679,213499999.0
2005-06-14 15:11:00,83.672,83.726,83.672,83.7,133000002.0
2005-06-14 15:12:00,83.672,83.738,83.666,83.676,248000001.0
2005-06-14 15:13:00,83.68,83.783,83.665,83.756,101700001.0
2005-06-14 15:14:00,83.803,83.803,83.696,83.717,154000002.0
2005-06-14 15:15:00,83.757,83.774,83.719,83.746,132800000.0
2005-06-14 15:16:00,83.783,83.783,83.688,83.707,193500002.0
2005-06-14 15:17:00,83.666,83.739,83.664,83.719,231199999.0
2005-06-14 15:18:00,83.649,83.688,83.639,83.652,239799997.0
2005-06-14 15:19:00,83.632,83.731,83.626,83.731,217300000.0
2005-06-14 15:20:00,83.747,83.747,83.638,83.65,174699997.0
2005-06-14 15:21:00,83.667,83.704,83.657,83.669,154299999.0
2005-06-14 15:22:00,83.658,83.733,83.636,83.656,199400002.0
2005-06-14 15:23:00,83.619,83.671,83.619,83.655,189100001.0
2005-06-14 15:24:00,83.645,83.684,83.637,83.646,234500001.0
2005-06-14 15:25:00,83.658,83.683,83.642,83.665,125700000.0
2005-06-14 15:26:00,83.662,83.676,83.638,83.643,293800001.0
2005-06-14 15:27:00,83.629,83.665,83.615,83.636,222100001.0
2005-06-14 15:28:00,83.643,83.669,83.605,83.623,167900000.0
2005-06-14 15:29:00,83.637,83.643,83.608,83.633,214199999.0
2005-06-14 15:30:00,83.623,83.641,83.605,83.616,187899999.0
2005-06-14 15:31:00,83.61,83.729,83.607,83.707,128999999.0
2005-06-14 15:32:00,83.645,83.698,83.626,83.67,302899998.0
2005-06-14 15:33:00,83.646,83.717,83.642,83.686,227800004.0
2005-06-14 15:34:00,83.703,83.735,83.695,83.725,216500001.0
2005-06-14 15:35:00,83.7,83.734,83.667,83.672,290600000.0
2005-06-14 15:36:00,83.652,83.697,83.646,83.686,212699999.0
2005-06-14 15:37:00,83.679,83.696,83.655,83.667,160400001.0
2005-06-14 15:38:00,83.636,83.702,83.63,83.682,286399994.0
2005-06-14 15:39:00,83.665,83.669,83.624,83.633,240699999.0
2005-06-14 15:40:00,83.673,83.673,83.532,83.584,206899997.0
2005-06-14 15:41:00,83.609,83.683,83.607,83.683,147300000.0
2005-06-14 15:42:00,83.586,83.653,83.585,83.65,318099994.0
2005-06-14 15:43:00,83.651,83.677,83.604,83.631,188499999.0
2005-06-14 15:44:00,83.644,83.652,83.605,83.605,174200000.0
2005-06-14 15:45:00,83.629,83.665,83.605,83.622,236700001.0
2005-06-14 15:46:00,83.599,83.648,83.587,83.619,136399998.0
2005-06-14 15:47:00,83.593,83.627,83.586,83.599,202199997.0
2005-06-14 15:48:00,83.582,83.619,83.565,83.6,109400000.0
2005-06-14 15:49:00,83.625,83.645,83.582,83.582,219200001.0
2005-06-14 15:50:00,83.601,83.628,83.57,83.59,141800001.0
2005-06-14 15:51:00,83.59,83.625,83.568,83.589,266399998.0
2005-06-14 15:52:00,83.614,83.635,83.594,83.612,166699999.0
2005-06-14 15:53:00,83.598,83.643,83.593,83.599,240699997.0
2005-06-14 15:54:00,83.584,83.62,83.57,83.583,143800000.0
2005-06-14 15:55:00,83.579,83.645,83.579,83.62,210899999.0
2005-06-14 15:56:00,83.642,83.649,83.609,83.623,138800002.0
2005-06-14 15:57:00,83.612,83.65,83.601,83.602,193099996.0
2005-06-14 15:58:00,83.588,83.636,83.586,83.625,238299997.0
2005-06-14 15:59:00,83.612,83.628,83.59,83.591,145899998.0
2005-06-14 16:00:00,83.599,83.634,83.587,83.611,334499995.0
2005-06-14 16:01:00,83.601,83.639,83.598,83.631,196199997.0
2005-06-14 16:02:00,83.583,83.652,83.583,83.622,194100003.0
2005-06-14 16:03:00,83.641,83.657,83.608,83.612,123900002.0
2005-06-14 16:04:00,83.639,83.644,83.583,83.583,177799998.0
2005-06-14 16:05:00,83.596,83.629,83.578,83.587,198900002.0
2005-06-14 16:06:00,83.576,83.611,83.576,83.61,179800000.0
2005-06-14 16:07:00,83.593,83.616,83.572,83.59,158900001.0
2005-06-14 16:08:00,83.593,83.615,83.566,83.57,265899997.0
2005-06-14 16:09:00,83.581,83.623,83.563,83.586,253800003.0
2005-06-14 16:10:00,83.568,83.617,83.551,83.609,149900000.0
2005-06-14 16:11:00,83.603,83.609,83.564,83.57,107500000.0
2005-06-14 16:12:00,83.587,83.591,83.542,83.547,86600001.0
2005-06-14 16:13:00,83.575,83.642,83.575,83.624,151999998.0
2005-06-14 16:14:00,83.588,83.639,83.566,83.614,181000000.0
2005-06-14 16:15:00,83.635,83.638,83.6,83.604,198899998.0
2005-06-14 16:16:00,83.601,83.624,83.579,83.596,160400000.0
2005-06-14 16:17:00,83.615,83.624,83.57,83.58,324399998.0
2005-06-14 16:18:00,83.605,83.624,83.578,83.591,210800001.0
2005-06-14 16:19:00,83.594,83.63,83.58,83.605,219800001.0
2005-06-14 16:20:00,83.554,83.593,83.544,83.562,206899998.0
2005-06-14 16:21:00,83.548,83.609,83.54,83.577,246699997.0
2005-06-14 16:22:00,83.568,83.605,83.555,83.565,207099999.0
2005-06-14 16:23:00,83.6,83.63,83.547,83.556,189400001.0
2005-06-14 16:24:00,83.535,83.647,83.535,83.564,292700000.0
2005-06-14 16:25:00,83.555,83.607,83.549,83.599,241100004.0
2005-06-14 16:26:00,83.609,83.631,83.577,83.592,199400001.0
2005-06-14 16:27:00,83.642,83.642,83.568,83.575,225600000.0
2005-06-14 16:28:00,83.56,83.645,83.558,83.59,221399997.0
2005-06-14 16:29:00,83.622,83.65,83.605,83.623,275399993.0
2005-06-14 16:30:00,83.59,83.623,83.584,83.618,265900003.0
2005-06-14 16:31:00,83.625,83.643,83.601,83.625,147500002.0
2005-06-14 16:32:00,83.633,83.672,83.614,83.631,255599997.0
2005-06-14 16:33:00,83.6,83.665,83.598,83.628,126799999.0
2005-06-14 16:34:00,83.586,83.644,83.566,83.631,129100000.0
2005-06-14 16:35:00,83.625,83.625,83.579,83.585,116900002.0
2005-06-14 16:36:00,83.593,83.624,83.588,83.603,293999993.0
2005-06-14 16:37:00,83.629,83.671,83.577,83.608,378099997.0
2005-06-14 16:38:00,83.616,83.66,83.6,83.642,182399998.0
2005-06-14 16:39:00,83.638,83.648,83.61,83.611,179099999.0
2005-06-14 16:40:00,83.616,83.646,83.595,83.61,301900000.0
2005-06-14 16:41:00,83.606,83.66,83.603,83.66,134199999.0
2005-06-14 16:42:00,83.63,83.654,83.608,83.635,200800001.0
2005-06-14 16:43:00,83.618,83.635,83.593,83.603,170100001.0
2005-06-14 16:44:00,83.582,83.643,83.582,83.643,103599999.0
2005-06-14 16:45:00,83.632,83.653,83.592,83.608,168499999.0
2005-06-14 16:46:00,83.611,83.628,83.6,83.611,123999999.0
2005-06-14 16:47:00,83.629,83.643,83.59,83.643,248099999.0
2005-06-14 16:48:00,83.647,83.647,83.583,83.583,206800001.0
2005-06-14 16:49:00,83.597,83.614,83.574,83.582,186900003.0
2005-06-14 16:50:00,83.583,83.607,83.559,83.574,149499999.0
2005-06-14 16:51:00,83.618,83.623,83.57,83.57,182799996.0
2005-06-14 16:52:00,83.577,83.618,83.56,83.604,310900000.0
2005-06-14 16:53:00,83.605,83.661,83.596,83.596,333799999.0
2005-06-14 16:54:00,83.565,83.617,83.541,83.577,343499999.0
2005-06-14 16:55:00,83.57,83.61,83.57,83.59,291799997.0
2005-06-14 16:56:00,83.568,83.618,83.564,83.605,156599998.0
2005-06-14 16:57:00,83.585,83.624,83.575,83.579,243799997.0
2005-06-14 16:58:00,83.582,83.6,83.554,83.574,117300001.0
2005-06-14 16:59:00,83.594,83.666,83.594,83.65,183799995.0
2005-06-14 17:00:00,83.627,83.66,83.611,83.625,173799998.0
2005-06-14 17:01:00,83.592,83.662,83.592,83.634,243300001.0
2005-06-14 17:02:00,83.655,83.681,83.62,83.622,108500000.0
2005-06-14 17:03:00,83.641,83.659,83.593,83.627,183200001.0
2005-06-14 17:04:00,83.619,83.671,83.607,83.656,197899999.0
2005-06-14 17:05:00,83.645,83.719,83.636,83.693,166399998.0
2005-06-14 17:06:00,83.674,83.716,83.655,83.673,214299999.0
2005-06-14 17:07:00,83.682,83.696,83.657,83.682,136099998.0
2005-06-14 17:08:00,83.648,83.703,83.645,83.689,197700001.0
2005-06-14 17:09:00,83.673,83.707,83.664,83.693,174500001.0
2005-06-14 17:10:00,83.658,83.697,83.656,83.67,201599999.0
2005-06-14 17:11:00,83.69,83.696,83.656,83.685,165799999.0
2005-06-14 17:12:00,83.642,83.679,83.642,83.672,144799998.0
2005-06-14 17:13:00,83.656,83.706,83.627,83.706,202800002.0
2005-06-14 17:14:00,83.656,83.705,83.649,83.703,138500001.0
2005-06-14 17:15:00,83.689,83.711,83.669,83.695,224899999.0
2005-06-14 17:16:00,83.709,83.728,83.672,83.673,246799999.0
2005-06-14 17:17:00,83.715,83.732,83.675,83.675,177200001.0
2005-06-14 17:18:00,83.696,83.758,83.67,83.672,112300000.0
2005-06-14 17:19:00,83.681,83.724,83.68,83.687,205100000.0
2005-06-14 17:20:00,83.697,83.715,83.678,83.697,178700001.0
2005-06-14 17:21:00,83.691,83.704,83.653,83.688,261499999.0
2005-06-14 17:22:00,83.693,83.733,83.677,83.716,156100001.0
2005-06-14 17:23:00,83.715,83.722,83.663,83.682,130699999.0
2005-06-14 17:24:00,83.655,83.732,83.655,83.704,151600000.0
2005-06-14 17:25:00,83.675,83.72,83.674,83.698,268100003.0
2005-06-14 17:26:00,83.685,83.72,83.68,83.694,252800002.0
2005-06-14 17:27:00,83.693,83.715,83.674,83.697,319900006.0
2005-06-14 17:28:00,83.672,83.723,83.671,83.692,208999999.0
2005-06-14 17:29:00,83.655,83.706,83.655,83.706,227800001.0
2005-06-14 17:30:00,83.703,83.731,83.686,83.699,194300001.0
2005-06-14 17:31:00,83.728,83.747,83.705,83.724,117400001.0
2005-06-14 17:32:00,83.699,83.745,83.69,83.724,194300000.0
2005-06-14 17:33:00,83.735,83.744,83.685,83.719,219099999.0
2005-06-14 17:34:00,83.713,83.733,83.672,83.691,240999999.0
2005-06-14 17:35:00,83.737,83.742,83.684,83.7,131500000.0
2005-06-14 17:36:00,83.653,83.737,83.646,83.717,91000000.0
2005-06-14 17:37:00,83.73,83.735,83.689,83.693,146799997.0
2005-06-14 17:38:00,83.69,83.73,83.675,83.703,120799999.0
2005-06-14 17:39:00,83.707,83.731,83.681,83.717,243899998.0
2005-06-14 17:40:00,83.721,83.754,83.706,83.716,109900001.0
2005-06-14 17:41:00,83.717,83.736,83.681,83.714,317600000.0
2005-06-14 17:42:00,83.712,83.717,83.684,83.695,254199997.0
2005-06-14 17:43:00,83.692,83.743,83.671,83.698,211100002.0
2005-06-14 17:44:00,83.688,83.724,83.675,83.718,295099998.0
2005-06-14 17:45:00,83.694,83.73,83.694,83.721,216600000.0
2005-06-14 17:46:00,83.715,83.722,83.668,83.699,138300000.0
2005-06-14 17:47:00,83.663,83.735,83.663,83.733,120199999.0
2005-06-14 17:48:00,83.764,83.787,83.693,83.708,211600001.0
2005-06-14 17:49:00,83.71,83.732,83.685,83.706,210200004.0
2005-06-14 17:50:00,83.669,83.73,83.669,83.73,149100000.0
2005-06-14 17:51:00,83.712,83.72,83.682,83.697,252100001.0
2005-06-14 17:52:00,83.688,83.709,83.672,83.687,73600000.0
2005-06-14 17:53:00,83.694,83.709,83.672,83.7,254800004.0
2005-06-14 17:54:00,83.707,83.728,83.681,83.695,249800000.0
2005-06-14 17:55:00,83.676,83.721,83.674,83.692,156500004.0
2005-06-14 17:56:00,83.718,83.73,83.69,83.698,306299999.0
2005-06-14 17:57:00,83.672,83.713,83.646,83.682,140200001.0
2005-06-14 17:58:00,83.692,83.739,83.689,83.705,149800000.0
2005-06-14 17:59:00,83.732,83.739,83.69,83.703,198500004.0
2005-06-14 18:00:00,83.678,83.727,83.645,83.677,301799993.0
2005-06-14 18:01:00,83.684,83.735,83.656,83.699,1269899997.0
2005-06-14 18:02:00,83.712,83.729,83.666,83.679,1922899994.0
2005-06-14 18:03:00,83.73,83.76,83.69,83.71,1700500008.0
2005-06-14 18:04:00,83.712,83.718,83.664,83.699,1700500008.0
2005-06-14 18:05:00,83.679,83.723,83.671,83.687,1990699999.0
2005-06-14 18:06:00,83.687,83.709,83.648,83.705,1564999988.0
2005-06-14 18:07:00,83.687,83.745,83.676,83.703,1891100002.0
2005-06-14 18:08:00,83.692,83.741,83.669,83.694,2010100004.0
2005-06-14 18:09:00,83.686,83.747,83.686,83.725,1556399991.0
2005-06-14 18:10:00,83.7,83.723,83.671,83.712,1668000004.0
2005-06-14 18:11:00,83.716,83.739,83.688,83.718,908899998.0
2005-06-14 18:12:00,83.704,83.768,83.698,83.757,1198699993.0
2005-06-14 18:13:00,83.754,83.764,83.703,83.728,1351399993.0
2005-06-14 18:14:00,83.733,83.765,83.694,83.718,1548599997.0
2005-06-14 18:15:00,83.76,83.78,83.73,83.73,1992099995.0
2005-06-14 18:16:00,83.73,83.77,83.711,83.711,1992099995.0
2005-06-14 18:17:00,83.706,83.769,83.701,83.71,589900000.0
2005-06-14 18:18:00,83.71,83.766,83.702,83.747,1454800001.0
2005-06-14 18:19:00,83.72,83.766,83.697,83.721,1754400001.0
2005-06-14 18:20:00,83.729,83.769,83.706,83.762,1621999992.0
2005-06-14 18:21:00,83.765,83.79,83.726,83.738,1578100006.0
2005-06-14 18:22:00,83.734,83.771,83.713,83.743,1701800002.0
2005-06-14 18:23:00,83.77,83.81,83.75,83.77,1785199994.0
2005-06-14 18:24:00,83.763,83.767,83.716,83.749,1785199994.0
2005-06-14 18:25:00,83.75,83.78,83.75,83.75,1594199993.0
2005-06-14 18:26:00,83.761,83.79,83.711,83.735,1594199993.0
2005-06-14 18:27:00,83.75,83.761,83.684,83.706,1399699989.0
2005-06-14 18:28:00,83.711,83.781,83.711,83.739,1063499996.0
2005-06-14 18:29:00,83.732,83.78,83.701,83.756,1380799998.0
2005-06-14 18:30:00,83.73,83.75,83.697,83.722,702800005.0
2005-06-14 18:31:00,83.735,83.773,83.691,83.743,1331000009.0
2005-06-14 18:32:00,83.712,83.764,83.676,83.735,1765499990.0
2005-06-14 18:33:00,83.741,83.741,83.684,83.707,1746299996.0
2005-06-14 18:34:00,83.715,83.728,83.649,83.67,1769999993.0
2005-06-14 18:35:00,83.705,83.788,83.657,83.692,1347399997.0
2005-06-14 18:36:00,83.711,83.72,83.642,83.696,1574999991.0
2005-06-14 18:37:00,83.725,83.727,83.673,83.677,1110500000.0
2005-06-14 18:38:00,83.692,83.723,83.666,83.666,696400002.0
2005-06-14 18:39:00,83.659,83.724,83.651,83.673,467800001.0
2005-06-14 18:40:00,83.683,83.697,83.641,83.666,852100001.0
2005-06-14 18:41:00,83.67,83.691,83.641,83.656,641599999.0
2005-06-14 18:42:00,83.626,83.702,83.626,83.673,856399998.0
2005-06-14 18:43:00,83.691,83.705,83.649,83.696,1291300003.0
2005-06-14 18:44:00,83.679,83.69,83.623,83.66,723300000.0
2005-06-14 18:45:00,83.68,83.7,83.645,83.662,1058900001.0
2005-06-14 18:46:00,83.66,83.698,83.583,83.666,820599993.0
2005-06-14 18:47:00,83.657,83.7,83.644,83.685,502900001.0
2005-06-14 18:48:00,83.645,83.717,83.642,83.697,787400000.0
2005-06-14 18:49:00,83.703,83.746,83.669,83.669,756399996.0
2005-06-14 18:50:00,83.673,83.707,83.659,83.668,1039100001.0
2005-06-14 18:51:00,83.692,83.727,83.658,83.695,404299997.0
2005-06-14 18:52:00,83.676,83.698,83.635,83.68,811099994.0
2005-06-14 18:53:00,83.671,83.691,83.627,83.647,978399993.0
2005-06-14 18:54:00,83.637,83.702,83.633,83.675,817199999.0
2005-06-14 18:55:00,83.646,83.706,83.644,83.677,879899998.0
2005-06-14 18:56:00,83.669,83.704,83.646,83.661,494799998.0
2005-06-14 18:57:00,83.661,83.715,83.644,83.697,470000001.0
2005-06-14 18:58:00,83.646,83.686,83.646,83.664,1222000012.0
2005-06-14 18:59:00,83.68,83.69,83.645,83.666,759400003.0
2005-06-14 19:00:00,83.649,83.699,83.646,83.667,790899998.0
2005-06-14 19:01:00,83.658,83.687,83.622,83.637,491400002.0
2005-06-14 19:02:00,83.601,83.672,83.601,83.666,319799998.0
2005-06-14 19:03:00,83.637,83.676,83.615,83.627,689099999.0
2005-06-14 19:04:00,83.633,83.682,83.608,83.65,688599998.0
2005-06-14 19:05:00,83.627,83.665,83.58,83.632,386400001.0
2005-06-14 19:06:00,83.642,83.677,83.607,83.607,490500004.0
2005-06-14 19:07:00,83.611,83.658,83.602,83.63,991400002.0
2005-06-14 19:08:00,83.628,83.658,83.611,83.63,816099999.0
2005-06-14 19:09:00,83.592,83.655,83.592,83.608,820299998.0
2005-06-14 19:10:00,83.585,83.652,83.58,83.62,562299995.0
2005-06-14 19:11:00,83.605,83.635,83.601,83.617,244900000.0
2005-06-14 19:12:00,83.644,83.644,83.581,83.627,316400004.0
2005-06-14 19:13:00,83.616,83.647,83.571,83.588,443900006.0
2005-06-14 19:14:00,83.614,83.645,83.584,83.62,321000001.0
2005-06-14 19:15:00,83.592,83.636,83.565,83.631,592900000.0
2005-06-14 19:16:00,83.582,83.628,83.566,83.599,327200001.0
2005-06-14 19:17:00,83.587,83.626,83.563,83.598,722799997.0
2005-06-14 19:18:00,83.575,83.622,83.559,83.587,611599997.0
2005-06-14 19:19:00,83.59,83.629,83.564,83.581,495399997.0
2005-06-14 19:20:00,83.577,83.621,83.567,83.572,460599994.0
2005-06-14 19:21:00,83.585,83.62,83.553,83.562,280800000.0
2005-06-14 19:22:00,83.571,83.612,83.521,83.582,500399996.0
2005-06-14 19:23:00,83.598,83.619,83.548,83.599,1358200008.0
2005-06-14 19:24:00,83.585,83.62,83.567,83.592,603199999.0
2005-06-14 19:25:00,83.625,83.637,83.57,83.587,965499996.0
2005-06-14 19:26:00,83.57,83.62,83.557,83.603,1206699992.0
2005-06-14 19:27:00,83.619,83.621,83.554,83.577,923999996.0
2005-06-14 19:28:00,83.548,83.605,83.542,83.599,490300002.0
2005-06-14 19:29:00,83.579,83.612,83.564,83.6,629500003.0
2005-06-14 19:30:00,83.594,83.636,83.575,83.585,795300006.0
2005-06-14 19:31:00,83.597,83.635,83.582,83.609,534699996.0
2005-06-14 19:32:00,83.58,83.625,83.56,83.576,676499999.0
2005-06-14 19:33:00,83.573,83.615,83.553,83.615,502400001.0
2005-06-14 19:34:00,83.575,83.599,83.558,83.585,974299999.0
2005-06-14 19:35:00,83.588,83.61,83.557,83.58,887399998.0
2005-06-14 19:36:00,83.541,83.597,83.532,83.562,422700000.0
2005-06-14 19:37:00,83.569,83.597,83.554,83.578,222399998.0
2005-06-14 19:38:00,83.572,83.61,83.558,83.582,820899996.0
2005-06-14 19:39:00,83.575,83.592,83.541,83.545,757899999.0
2005-06-14 19:40:00,83.571,83.595,83.538,83.554,735799995.0
2005-06-14 19:41:00,83.564,83.609,83.538,83.589,880499994.0
2005-06-14 19:42:00,83.552,83.606,83.551,83.573,617399998.0
2005-06-14 19:43:00,83.577,83.599,83.55,83.57,398899999.0
2005-06-14 19:44:00,83.556,83.583,83.534,83.563,509600001.0
2005-06-14 19:45:00,83.568,83.598,83.523,83.567,615400010.0
2005-06-14 19:46:00,83.535,83.608,83.535,83.592,442299999.0
2005-06-14 19:47:00,83.565,83.605,83.556,83.565,257499998.0
2005-06-14 19:48:00,83.556,83.598,83.541,83.595,911599999.0
2005-06-14 19:49:00,83.584,83.587,83.54,83.553,725699990.0
2005-06-14 19:50:00,83.556,83.605,83.54,83.59,465000002.0
2005-06-14 19:51:00,83.57,83.6,83.539,83.561,199500002.0
2005-06-14 19:52:00,83.534,83.59,83.518,83.58,441100000.0
2005-06-14 19:53:00,83.572,83.587,83.542,83.573,689300002.0
2005-06-14 19:54:00,83.585,83.594,83.538,83.538,820200001.0
2005-06-14 19:55:00,83.554,83.595,83.536,83.58,331600005.0
2005-06-14 19:56:00,83.553,83.585,83.535,83.535,236299999.0
2005-06-14 19:57:00,83.552,83.584,83.527,83.55,541900002.0
2005-06-14 19:58:00,83.551,83.587,83.535,83.546,835899994.0
2005-06-14 19:59:00,83.57,83.592,83.537,83.549,1007600005.0
2005-06-14 20:00:00,83.553,83.594,83.544,83.56,359199995.0
2005-06-14 20:01:00,83.576,83.593,83.543,83.555,736200001.0
2005-06-14 20:02:00,83.573,83.604,83.565,83.585,549000003.0
2005-06-14 20:03:00,83.582,83.594,83.544,83.566,431300000.0
2005-06-14 20:04:00,83.581,83.591,83.499,83.554,253799999.0
2005-06-14 20:05:00,83.557,83.591,83.516,83.559,468099999.0
2005-06-14 20:06:00,83.515,83.588,83.515,83.539,883599998.0
2005-06-14 20:07:00,83.545,83.587,83.54,83.575,620900000.0
2005-06-14 20:08:00,83.544,83.591,83.529,83.567,395800002.0
2005-06-14 20:09:00,83.55,83.596,83.528,83.54,612300001.0
2005-06-14 20:10:00,83.545,83.593,83.51,83.542,750399999.0
2005-06-14 20:11:00,83.549,83.6,83.533,83.539,844200001.0
2005-06-14 20:12:00,83.527,83.585,83.521,83.56,1382199995.0
2005-06-14 20:13:00,83.57,83.585,83.509,83.548,500099998.0
2005-06-14 20:14:00,83.552,83.59,83.517,83.547,468100003.0
2005-06-14 20:15:00,83.542,83.556,83.517,83.545,561599997.0
2005-06-14 20:16:00,83.545,83.573,83.529,83.538,566499995.0
2005-06-14 20:17:00,83.577,83.589,83.531,83.536,335600002.0
2005-06-14 20:18:00,83.549,83.569,83.532,83.559,180299998.0
2005-06-14 20:19:00,83.586,83.598,83.513,83.513,282899999.0
2005-06-14 20:20:00,83.54,83.591,83.523,83.562,556399996.0
2005-06-14 20:21:00,83.555,83.578,83.519,83.561,414499999.0
2005-06-14 20:22:00,83.548,83.58,83.507,83.546,785100005.0
2005-06-14 20:23:00,83.536,83.587,83.532,83.587,474699998.0
2005-06-14 20:24:00,83.549,83.596,83.537,83.537,400500002.0
2005-06-14 20:25:00,83.546,83.608,83.535,83.55,734899990.0
2005-06-14 20:26:00,83.582,83.592,83.543,83.543,432600000.0
2005-06-14 20:27:00,83.563,83.594,83.551,83.576,331899997.0
2005-06-14 20:28:00,83.548,83.596,83.515,83.542,1127399988.0
2005-06-14 20:29:00,83.56,83.591,83.528,83.545,1604699991.0
2005-06-14 20:30:00,83.536,83.591,83.536,83.573,1441300004.0
2005-06-14 20:31:00,83.566,83.597,83.543,83.569,1218500001.0
2005-06-14 20:32:00,83.556,83.595,83.541,83.555,952900002.0
2005-06-14 20:33:00,83.563,83.597,83.535,83.584,511499999.0
2005-06-14 20:34:00,83.587,83.599,83.533,83.533,413300004.0
2005-06-14 20:35:00,83.543,83.59,83.529,83.553,506699998.0
2005-06-14 20:36:00,83.553,83.594,83.529,83.56,658699996.0
2005-06-14 20:37:00,83.56,83.607,83.54,83.584,649100002.0
2005-06-14 20:38:00,83.585,83.61,83.554,83.576,891199999.0
2005-06-14 20:39:00,83.57,83.626,83.533,83.593,576300001.0
2005-06-14 20:40:00,83.574,83.625,83.555,83.558,1344199994.0
2005-06-14 20:41:00,83.585,83.622,83.57,83.595,963699993.0
2005-06-14 20:42:00,83.62,83.634,83.544,83.589,979800004.0
2005-06-14 20:43:00,83.564,83.597,83.558,83.58,928399996.0
2005-06-14 20:44:00,83.565,83.6,83.541,83.571,721199999.0
2005-06-14 20:45:00,83.571,83.613,83.56,83.595,577200002.0
2005-06-14 20:46:00,83.56,83.607,83.547,83.566,768700002.0
2005-06-14 20:47:00,83.575,83.602,83.539,83.58,1026400000.0
2005-06-14 20:48:00,83.58,83.59,83.527,83.546,696400002.0
2005-06-14 20:49:00,83.574,83.602,83.53,83.561,502900001.0
2005-06-14 20:50:00,83.554,83.604,83.522,83.569,1128599995.0
2005-06-14 20:51:00,83.566,83.603,83.544,83.584,475799994.0
2005-06-14 20:52:00,83.552,83.623,83.552,83.616,337700000.0
2005-06-14 20:53:00,83.617,83.617,83.558,83.567,1244199996.0
2005-06-14 20:54:00,83.569,83.622,83.552,83.583,498700004.0
2005-06-14 20:55:00,83.569,83.625,83.552,83.585,1426699987.0
2005-06-14 20:56:00,83.554,83.622,83.554,83.622,835300000.0
2005-06-14 20:57:00,83.593,83.614,83.554,83.554,807899998.0
2005-06-14 20:58:00,83.554,83.623,83.554,83.579,1436200004.0
2005-06-14 20:59:00,83.623,83.627,83.56,83.585,1070899998.0
2005-06-14 21:00:00,83.611,83.651,83.591,83.6,1199300007.0
2005-06-14 21:01:00,83.596,83.629,83.586,83.607,1054700006.0
2005-06-14 21:02:00,83.609,83.64,83.585,83.597,500299998.0
2005-06-14 21:03:00,83.613,83.638,83.586,83.602,351400001.0
2005-06-14 21:04:00,83.609,83.643,83.574,83.574,462999999.0
2005-06-14 21:05:00,83.597,83.641,83.572,83.594,685700003.0
2005-06-14 21:06:00,83.593,83.636,83.572,83.586,646300003.0
2005-06-14 21:07:00,83.589,83.64,83.589,83.597,790399997.0
2005-06-14 21:08:00,83.601,83.639,83.594,83.609,761299996.0
2005-06-14 21:09:00,83.612,83.658,83.6,83.638,324600001.0
2005-06-14 21:10:00,83.642,83.658,83.588,83.637,754599997.0
2005-06-14 21:11:00,83.641,83.663,83.606,83.624,587399998.0
2005-06-14 21:12:00,83.633,83.647,83.601,83.608,320899996.0
2005-06-14 21:13:00,83.594,83.645,83.589,83.61,462499992.0
2005-06-14 21:14:00,83.617,83.669,83.579,83.608,715300002.0
2005-06-14 21:15:00,83.62,83.667,83.576,83.62,948599995.0
2005-06-14 21:16:00,83.603,83.642,83.588,83.612,776099996.0
2005-06-14 21:17:00,83.612,83.632,83.549,83.558,1033299994.0
2005-06-14 21:18:00,83.585,83.639,83.56,83.591,663199997.0
2005-06-14 21:19:00,83.595,83.62,83.575,83.613,981300002.0
2005-06-14 21:20:00,83.581,83.632,83.546,83.572,1240800001.0
2005-06-14 21:21:00,83.562,83.629,83.554,83.585,997000000.0
2005-06-14 21:22:00,83.59,83.63,83.569,83.589,760499998.0
2005-06-14 21:23:00,83.592,83.622,83.565,83.59,711200001.0
2005-06-14 21:24:00,83.595,83.622,83.564,83.568,819099999.0
2005-06-14 21:25:00,83.582,83.623,83.567,83.591,1098399999.0
2005-06-14 21:26:00,83.572,83.623,83.561,83.597,505399995.0
2005-06-14 21:27:00,83.594,83.61,83.564,83.576,413999999.0
2005-06-14 21:28:00,83.563,83.613,83.553,83.599,388700005.0
2005-06-14 21:29:00,83.581,83.622,83.554,83.576,654499997.0
2005-06-14 21:30:00,83.62,83.628,83.573,83.582,437099997.0
2005-06-14 21:31:00,83.584,83.628,83.572,83.605,289200002.0
2005-06-14 21:32:00,83.622,83.643,83.569,83.574,455000004.0
2005-06-14 21:33:00,83.609,83.634,83.577,83.615,507800006.0
2005-06-14 21:34:00,83.645,83.645,83.587,83.587,208800001.0
2005-06-14 21:35:00,83.594,83.657,83.583,83.608,524799999.0
2005-06-14 21:36:00,83.594,83.631,83.582,83.614,507699993.0
2005-06-14 21:37:00,83.623,83.642,83.589,83.608,512699994.0
2005-06-14 21:38:00,83.551,83.616,83.551,83.59,287299999.0
2005-06-14 21:39:00,83.63,83.636,83.57,83.587,447599998.0
2005-06-14 21:40:00,83.542,83.628,83.542,83.628,389499995.0
2005-06-14 21:41:00,83.626,83.634,83.576,83.588,444599992.0
2005-06-14 21:42:00,83.594,83.633,83.571,83.616,353100002.0
2005-06-14 21:43:00,83.631,83.631,83.562,83.578,330599998.0
2005-06-14 21:44:00,83.567,83.627,83.554,83.575,1017899997.0
2005-06-14 21:45:00,83.564,83.606,83.553,83.583,432699998.0
2005-06-14 21:46:00,83.541,83.593,83.541,83.577,268100005.0
2005-06-14 21:47:00,83.538,83.582,83.505,83.553,370699999.0
2005-06-14 21:48:00,83.545,83.585,83.524,83.57,663399998.0
2005-06-14 21:49:00,83.548,83.58,83.525,83.548,141699999.0
2005-06-14 21:50:00,83.529,83.576,83.507,83.509,183499995.0
2005-06-14 21:51:00,83.504,83.582,83.484,83.53,352499997.0
2005-06-14 21:52:00,83.51,83.564,83.51,83.539,160599999.0
2005-06-14 21:53:00,83.513,83.562,83.506,83.534,570100003.0
2005-06-14 21:54:00,83.512,83.563,83.5,83.504,313400000.0
2005-06-14 21:55:00,83.541,83.56,83.505,83.505,261099999.0
2005-06-14 21:56:00,83.519,83.559,83.511,83.542,361500000.0
2005-06-14 21:57:00,83.545,83.563,83.473,83.479,141100000.0
2005-06-14 21:58:00,83.491,83.553,83.488,83.52,127500002.0
2005-06-14 21:59:00,83.539,83.57,83.513,83.529,397100000.0
2005-06-14 22:00:00,83.525,83.564,83.508,83.508,602999995.0
2005-06-14 22:01:00,83.502,83.556,83.502,83.556,672500003.0
2005-06-14 22:02:00,83.524,83.572,83.497,83.537,710699998.0
2005-06-14 22:03:00,83.522,83.58,83.504,83.504,471399996.0
2005-06-14 22:04:00,83.526,83.565,83.502,83.534,909299994.0
2005-06-14 22:05:00,83.557,83.571,83.536,83.539,235699996.0
2005-06-14 22:06:00,83.559,83.559,83.526,83.536,251199994.0
2005-06-14 22:07:00,83.518,83.583,83.51,83.559,305399997.0
2005-06-14 22:08:00,83.545,83.584,83.521,83.584,175499998.0
2005-06-14 22:09:00,83.59,83.593,83.537,83.537,120400001.0
2005-06-14 22:10:00,83.546,83.569,83.521,83.528,254399996.0
2005-06-14 22:11:00,83.538,83.597,83.525,83.545,469799999.0
2005-06-14 22:12:00,83.571,83.603,83.54,83.565,350399998.0
2005-06-14 22:13:00,83.58,83.598,83.533,83.539,444600000.0
2005-06-14 22:14:00,83.548,83.592,83.536,83.551,248099999.0
2005-06-14 22:15:00,83.573,83.582,83.539,83.552,189499999.0
2005-06-14 22:16:00,83.564,83.608,83.551,83.608,585099997.0
2005-06-14 22:17:00,83.6,83.621,83.53,83.543,231799998.0
2005-06-14 22:18:00,83.578,83.601,83.544,83.564,360800000.0
2005-06-14 22:19:00,83.586,83.626,83.559,83.596,281999999.0
2005-06-14 22:20:00,83.56,83.584,83.531,83.539,265300002.0
2005-06-14 22:21:00,83.562,83.593,83.541,83.562,234900001.0
2005-06-14 22:22:00,83.602,83.63,83.578,83.58,291200000.0
2005-06-14 22:23:00,83.592,83.631,83.545,83.583,497900005.0
2005-06-14 22:24:00,83.573,83.615,83.547,83.591,333800001.0
2005-06-14 22:25:00,83.64,83.648,83.592,83.601,210500005.0
2005-06-14 22:26:00,83.578,83.623,83.578,83.61,164399998.0
2005-06-14 22:27:00,83.602,83.642,83.581,83.605,533300001.0
2005-06-14 22:28:00,83.595,83.654,83.574,83.651,327199996.0
2005-06-14 22:29:00,83.57,83.633,83.57,83.601,290900004.0
2005-06-14 22:30:00,83.558,83.598,83.553,83.598,277000003.0
2005-06-14 22:31:00,83.592,83.608,83.526,83.53,650100004.0
2005-06-14 22:32:00,83.535,83.608,83.53,83.588,322699996.0
2005-06-14 22:33:00,83.597,83.603,83.536,83.555,628300007.0
2005-06-14 22:34:00,83.558,83.612,83.558,83.569,481899999.0
2005-06-14 22:35:00,83.59,83.608,83.567,83.588,212800000.0
2005-06-14 22:36:00,83.607,83.627,83.573,83.576,297200003.0
2005-06-14 22:37:00,83.594,83.632,83.572,83.603,207400000.0
2005-06-14 22:38:00,83.587,83.628,83.574,83.611,204099999.0
2005-06-14 22:39:00,83.59,83.621,83.559,83.573,319199999.0
2005-06-14 22:40:00,83.602,83.615,83.548,83.553,290800001.0
2005-06-14 22:41:00,83.536,83.61,83.536,83.61,172599999.0
2005-06-14 22:42:00,83.58,83.602,83.56,83.56,241599997.0
2005-06-14 22:43:00,83.562,83.604,83.55,83.573,265999998.0
2005-06-14 22:44:00,83.543,83.6,83.521,83.544,459800000.0
2005-06-14 22:45:00,83.555,83.595,83.528,83.541,469199998.0
2005-06-14 22:46:00,83.505,83.566,83.505,83.54,179299999.0
2005-06-14 22:47:00,83.556,83.577,83.524,83.57,342300001.0
2005-06-14 22:48:00,83.56,83.587,83.533,83.55,381800003.0
2005-06-14 22:49:00,83.563,83.588,83.53,83.54,198800000.0
2005-06-14 22:50:00,83.511,83.556,83.503,83.55,238000005.0
2005-06-14 22:51:00,83.535,83.592,83.518,83.558,217000001.0
2005-06-14 22:52:00,83.58,83.595,83.551,83.552,236900004.0
2005-06-14 22:53:00,83.554,83.572,83.515,83.543,492100006.0
2005-06-14 22:54:00,83.53,83.584,83.529,83.558,252299998.0
2005-06-14 22:55:00,83.57,83.59,83.534,83.565,264600000.0
2005-06-14 22:56:00,83.56,83.574,83.538,83.544,256500003.0
2005-06-14 22:57:00,83.539,83.589,83.503,83.527,328899996.0
2005-06-14 22:58:00,83.522,83.55,83.51,83.537,132300000.0
2005-06-14 22:59:00,83.527,83.571,83.459,83.502,459400003.0
2005-06-14 23:00:00,83.532,83.56,83.503,83.526,221599999.0
2005-06-14 23:01:00,83.534,83.543,83.442,83.495,264700002.0
2005-06-14 23:02:00,83.497,83.56,83.497,83.548,202700001.0
2005-06-14 23:03:00,83.508,83.581,83.508,83.565,173700000.0
2005-06-14 23:04:00,83.531,83.562,83.513,83.539,200200002.0
2005-06-14 23:05:00,83.516,83.546,83.507,83.528,266399999.0
2005-06-14 23:06:00,83.493,83.556,83.493,83.556,196899999.0
2005-06-14 23:07:00,83.547,83.555,83.518,83.531,179300002.0
2005-06-14 23:08:00,83.555,83.564,83.525,83.542,260999999.0
2005-06-14 23:09:00,83.54,83.562,83.477,83.498,191599999.0
2005-06-14 23:10:00,83.524,83.542,83.505,83.535,212699998.0
2005-06-14 23:11:00,83.533,83.543,83.509,83.536,109900000.0
2005-06-14 23:12:00,83.496,83.551,83.496,83.517,236199999.0
2005-06-14 23:13:00,83.484,83.552,83.484,83.552,139900001.0
2005-06-14 23:14:00,83.508,83.562,83.508,83.562,224699998.0
2005-06-14 23:15:00,83.556,83.556,83.495,83.501,194800002.0
2005-06-14 23:16:00,83.504,83.542,83.496,83.506,248199999.0
2005-06-14 23:17:00,83.492,83.539,83.482,83.494,184999998.0
2005-06-14 23:18:00,83.509,83.53,83.494,83.507,220800000.0
2005-06-14 23:19:00,83.512,83.512,83.475,83.482,187400002.0
2005-06-14 23:20:00,83.496,83.538,83.473,83.518,247500002.0
2005-06-14 23:21:00,83.509,83.536,83.471,83.485,104099997.0
2005-06-14 23:22:00,83.512,83.548,83.503,83.524,151000001.0
2005-06-14 23:23:00,83.527,83.55,83.5,83.505,236099999.0
2005-06-14 23:24:00,83.516,83.545,83.499,83.499,245399998.0
2005-06-14 23:25:00,83.56,83.568,83.485,83.492,205800000.0
2005-06-14 23:26:00,83.493,83.547,83.486,83.516,192300003.0
2005-06-14 23:27:00,83.53,83.553,83.508,83.538,259000002.0
2005-06-14 23:28:00,83.528,83.541,83.508,83.541,139899999.0
2005-06-14 23:29:00,83.526,83.555,83.504,83.524,139300002.0
2005-06-14 23:30:00,83.507,83.533,83.497,83.52,220000002.0
2005-06-14 23:31:00,83.547,83.548,83.499,83.529,182800000.0
2005-06-14 23:32:00,83.494,83.535,83.494,83.523,155900001.0
2005-06-14 23:33:00,83.495,83.513,83.467,83.5,139399997.0
2005-06-14 23:34:00,83.482,83.554,83.478,83.498,272200002.0
2005-06-14 23:35:00,83.527,83.541,83.507,83.509,179800002.0
2005-06-14 23:36:00,83.522,83.545,83.485,83.525,244099997.0
2005-06-14 23:37:00,83.527,83.552,83.509,83.538,162300000.0
2005-06-14 23:38:00,83.52,83.558,83.518,83.557,134599998.0
2005-06-14 23:39:00,83.533,83.563,83.453,83.532,169999999.0
2005-06-14 23:40:00,83.511,83.573,83.511,83.573,261199999.0
2005-06-14 23:41:00,83.557,83.573,83.494,83.505,256399996.0
2005-06-14 23:42:00,83.519,83.544,83.501,83.519,186399997.0
2005-06-14 23:43:00,83.502,83.552,83.502,83.532,195700000.0
2005-06-14 23:44:00,83.518,83.544,83.496,83.515,250899998.0
2005-06-14 23:45:00,83.506,83.53,83.48,83.496,271000001.0
2005-06-14 23:46:00,83.507,83.546,83.483,83.544,278599997.0
2005-06-14 23:47:00,83.53,83.543,83.496,83.534,270000002.0
2005-06-14 23:48:00,83.498,83.53,83.492,83.515,175799997.0
2005-06-14 23:49:00,83.5,83.535,83.475,83.506,196699999.0
2005-06-14 23:50:00,83.498,83.524,83.474,83.503,112699999.0
2005-06-14 23:51:00,83.463,83.539,83.452,83.53,226000001.0
2005-06-14 23:52:00,83.547,83.549,83.492,83.492,203800000.0
2005-06-14 23:53:00,83.506,83.524,83.486,83.496,195800001.0
2005-06-14 23:54:00,83.503,83.535,83.49,83.51,249600000.0
2005-06-14 23:55:00,83.503,83.558,83.492,83.53,243699997.0
2005-06-14 23:56:00,83.531,83.554,83.499,83.515,152000001.0
2005-06-14 23:57:00,83.525,83.556,83.513,83.52,132000000.0
2005-06-14 23:58:00,83.518,83.555,83.518,83.553,199400001.0
2005-06-14 23:59:00,83.523,83.554,83.507,83.509,269200001.0
2005-06-15 00:00:00,83.537,83.562,83.507,83.507,214500004.0
2005-06-15 00:01:00,83.51,83.559,83.51,83.547,163699999.0
2005-06-15 00:02:00,83.554,83.557,83.504,83.506,151400001.0
2005-06-15 00:03:00,83.501,83.561,83.479,83.538,213299999.0
2005-06-15 00:04:00,83.498,83.519,83.47,83.496,183699997.0
2005-06-15 00:05:00,83.495,83.525,83.49,83.518,148000001.0
2005-06-15 00:06:00,83.496,83.522,83.49,83.52,275299998.0
2005-06-15 00:07:00,83.497,83.52,83.475,83.495,192500003.0
2005-06-15 00:08:00,83.469,83.52,83.468,83.498,115100001.0
2005-06-15 00:09:00,83.489,83.527,83.46,83.504,197600000.0
2005-06-15 00:10:00,83.486,83.539,83.474,83.515,207200001.0
2005-06-15 00:11:00,83.503,83.52,83.48,83.514,154999998.0
2005-06-15 00:12:00,83.479,83.513,83.477,83.502,246600001.0
2005-06-15 00:13:00,83.495,83.534,83.479,83.493,270700001.0
2005-06-15 00:14:00,83.473,83.517,83.468,83.488,185799998.0
2005-06-15 00:15:00,83.461,83.498,83.46,83.498,175000002.0
2005-06-15 00:16:00,83.472,83.504,83.458,83.474,311599998.0
2005-06-15 00:17:00,83.469,83.506,83.461,83.463,156599999.0
2005-06-15 00:18:00,83.505,83.521,83.465,83.496,171799998.0
2005-06-15 00:19:00,83.512,83.519,83.46,83.46,249900000.0
2005-06-15 00:20:00,83.464,83.505,83.464,83.485,186899996.0
2005-06-15 00:21:00,83.494,83.5,83.467,83.467,142999998.0
2005-06-15 00:22:00,83.484,83.509,83.47,83.47,229100000.0
2005-06-15 00:23:00,83.458,83.511,83.458,83.493,313299999.0
2005-06-15 00:24:00,83.438,83.499,83.428,83.45,248599999.0
2005-06-15 00:25:00,83.448,83.507,83.448,83.46,160200000.0
2005-06-15 00:26:00,83.464,83.512,83.455,83.469,294199999.0
2005-06-15 00:27:00,83.472,83.5,83.464,83.487,132400001.0
2005-06-15 00:28:00,83.458,83.5,83.441,83.465,341999997.0
2005-06-15 00:29:00,83.504,83.504,83.453,83.482,153300000.0
2005-06-15 00:30:00,83.473,83.505,83.467,83.487,136599998.0
2005-06-15 00:31:00,83.49,83.497,83.465,83.468,202700002.0
2005-06-15 00:32:00,83.47,83.491,83.45,83.45,168200000.0
2005-06-15 00:33:00,83.472,83.504,83.454,83.484,224500002.0
2005-06-15 00:34:00,83.47,83.496,83.456,83.466,135200000.0
2005-06-15 00:35:00,83.468,83.497,83.426,83.479,328900002.0
2005-06-15 00:36:00,83.477,83.497,83.453,83.48,228600000.0
2005-06-15 00:37:00,83.464,83.507,83.464,83.498,228899998.0
2005-06-15 00:38:00,83.494,83.523,83.484,83.5,298700001.0
2005-06-15 00:39:00,83.511,83.516,83.484,83.489,180399998.0
2005-06-15 00:40:00,83.524,83.535,83.484,83.484,328500002.0
2005-06-15 00:41:00,83.495,83.53,83.486,83.498,188500002.0
2005-06-15 00:42:00,83.46,83.537,83.46,83.52,324499996.0
2005-06-15 00:43:00,83.495,83.528,83.472,83.489,381600000.0
2005-06-15 00:44:00,83.504,83.522,83.465,83.481,118000001.0
2005-06-15 00:45:00,83.473,83.509,83.47,83.495,183700000.0
2005-06-15 00:46:00,83.488,83.531,83.488,83.505,159699999.0
2005-06-15 00:47:00,83.514,83.523,83.488,83.498,206000000.0
2005-06-15 00:48:00,83.481,83.519,83.471,83.51,204200001.0
2005-06-15 00:49:00,83.495,83.519,83.481,83.511,142499999.0
2005-06-15 00:50:00,83.505,83.53,83.491,83.51,224700002.0
2005-06-15 00:51:00,83.525,83.538,83.489,83.518,292200000.0
2005-06-15 00:52:00,83.487,83.535,83.487,83.517,151599999.0
2005-06-15 00:53:00,83.492,83.532,83.484,83.515,197700003.0
2005-06-15 00:54:00,83.51,83.532,83.478,83.488,331500002.0
2005-06-15 00:55:00,83.488,83.523,83.475,83.501,282099997.0
2005-06-15 00:56:00,83.513,83.539,83.486,83.527,204300005.0
2005-06-15 00:57:00,83.528,83.543,83.503,83.522,223400001.0
2005-06-15 00:58:00,83.478,83.531,83.476,83.531,160500002.0
2005-06-15 00:59:00,83.49,83.546,83.479,83.546,155700000.0
2005-06-15 01:00:00,83.51,83.565,83.51,83.537,240599998.0
2005-06-15 01:01:00,83.502,83.533,83.493,83.527,242599998.0
2005-06-15 01:02:00,83.552,83.552,83.494,83.5,233499997.0
2005-06-15 01:03:00,83.5,83.537,83.5,83.523,215600000.0
2005-06-15 01:04:00,83.508,83.542,83.498,83.511,204699998.0
2005-06-15 01:05:00,83.524,83.534,83.489,83.499,234200000.0
2005-06-15 01:06:00,83.494,83.525,83.492,83.499,233699998.0
2005-06-15 01:07:00,83.512,83.525,83.468,83.468,143199999.0
2005-06-15 01:08:00,83.494,83.537,83.485,83.511,206100001.0
2005-06-15 01:09:00,83.537,83.537,83.479,83.502,274199999.0
2005-06-15 01:10:00,83.5,83.551,83.482,83.534,126199998.0
2005-06-15 01:11:00,83.527,83.549,83.501,83.527,157399999.0
2005-06-15 01:12:00,83.53,83.542,83.499,83.502,215400000.0
2005-06-15 01:13:00,83.503,83.537,83.502,83.52,153899997.0
2005-06-15 01:14:00,83.499,83.541,83.491,83.517,205699999.0
2005-06-15 01:15:00,83.514,83.539,83.493,83.493,250600001.0
2005-06-15 01:16:00,83.542,83.544,83.491,83.491,141400002.0
2005-06-15 01:17:00,83.507,83.545,83.491,83.545,253700000.0
2005-06-15 01:18:00,83.525,83.557,83.494,83.504,203499997.0
2005-06-15 01:19:00,83.516,83.57,83.516,83.57,222000002.0
2005-06-15 01:20:00,83.536,83.588,83.536,83.57,204200001.0
2005-06-15 01:21:00,83.589,83.604,83.561,83.604,122000000.0
2005-06-15 01:22:00,83.595,83.62,83.57,83.598,281299999.0
2005-06-15 01:23:00,83.595,83.613,83.548,83.548,123099999.0
2005-06-15 01:24:00,83.585,83.59,83.535,83.556,203000002.0
2005-06-15 01:25:00,83.568,83.589,83.538,83.548,228099999.0
2005-06-15 01:26:00,83.554,83.576,83.533,83.552,258100003.0
2005-06-15 01:27:00,83.561,83.595,83.554,83.595,169100001.0
2005-06-15 01:28:00,83.564,83.597,83.548,83.555,158400004.0
2005-06-15 01:29:00,83.58,83.62,83.562,83.586,221400002.0
2005-06-15 01:30:00,83.58,83.6,83.557,83.561,269300005.0
2005-06-15 01:31:00,83.601,83.609,83.559,83.575,340599999.0
2005-06-15 01:32:00,83.558,83.589,83.551,83.589,169199998.0
2005-06-15 01:33:00,83.584,83.605,83.555,83.587,150000002.0
2005-06-15 01:34:00,83.519,83.59,83.519,83.577,243500000.0
2005-06-15 01:35:00,83.563,83.596,83.55,83.563,152599998.0
2005-06-15 01:36:00,83.571,83.594,83.562,83.581,206799995.0
2005-06-15 01:37:00,83.575,83.591,83.556,83.573,183799999.0
2005-06-15 01:38:00,83.552,83.591,83.551,83.58,133300001.0
2005-06-15 01:39:00,83.553,83.581,83.53,83.556,128600001.0
2005-06-15 01:40:00,83.561,83.583,83.535,83.559,316400000.0
2005-06-15 01:41:00,83.558,83.574,83.525,83.55,223599998.0
2005-06-15 01:42:00,83.544,83.587,83.543,83.56,173999997.0
2005-06-15 01:43:00,83.551,83.57,83.533,83.534,195200003.0
2005-06-15 01:44:00,83.504,83.555,83.494,83.542,140600000.0
2005-06-15 01:45:00,83.543,83.563,83.51,83.532,202999999.0
2005-06-15 01:46:00,83.515,83.552,83.493,83.527,139700001.0
2005-06-15 01:47:00,83.534,83.554,83.512,83.549,269600002.0
2005-06-15 01:48:00,83.522,83.545,83.502,83.516,199200000.0
2005-06-15 01:49:00,83.545,83.558,83.508,83.508,269000001.0
2005-06-15 01:50:00,83.523,83.554,83.499,83.537,169499998.0
2005-06-15 01:51:00,83.551,83.572,83.52,83.532,115400001.0
2005-06-15 01:52:00,83.512,83.54,83.493,83.515,274399997.0
2005-06-15 01:53:00,83.553,83.56,83.527,83.529,182700001.0
2005-06-15 01:54:00,83.487,83.544,83.483,83.528,253499996.0
2005-06-15 01:55:00,83.518,83.552,83.508,83.514,251499997.0
2005-06-15 01:56:00,83.522,83.555,83.522,83.547,218699996.0
2005-06-15 01:57:00,83.54,83.556,83.517,83.54,226199999.0
2005-06-15 01:58:00,83.555,83.565,83.527,83.527,197100000.0
2005-06-15 01:59:00,83.55,83.563,83.506,83.531,325500001.0
2005-06-15 02:00:00,83.5,83.554,83.5,83.547,198299998.0
2005-06-15 02:01:00,83.543,83.554,83.509,83.53,256299998.0
2005-06-15 02:02:00,83.529,83.574,83.529,83.556,145100003.0
2005-06-15 02:03:00,83.545,83.603,83.544,83.59,213699997.0
2005-06-15 02:04:00,83.606,83.615,83.552,83.568,161900001.0
2005-06-15 02:05:00,83.579,83.604,83.566,83.594,98800000.0
2005-06-15 02:06:00,83.567,83.609,83.559,83.594,111200000.0
2005-06-15 02:07:00,83.581,83.605,83.538,83.538,216900000.0
2005-06-15 02:08:00,83.571,83.604,83.556,83.598,227800000.0
2005-06-15 02:09:00,83.579,83.595,83.564,83.588,131700000.0
2005-06-15 02:10:00,83.588,83.6,83.545,83.549,140499999.0
2005-06-15 02:11:00,83.561,83.58,83.539,83.561,226799996.0
2005-06-15 02:12:00,83.556,83.586,83.539,83.577,192099999.0
2005-06-15 02:13:00,83.564,83.59,83.546,83.559,134000001.0
2005-06-15 02:14:00,83.528,83.565,83.514,83.541,182999998.0
2005-06-15 02:15:00,83.536,83.571,83.519,83.55,278699998.0
2005-06-15 02:16:00,83.523,83.546,83.484,83.493,206200000.0
2005-06-15 02:17:00,83.539,83.56,83.504,83.509,116899997.0
2005-06-15 02:18:00,83.507,83.558,83.501,83.558,197100002.0
2005-06-15 02:19:00,83.521,83.547,83.5,83.5,277399998.0
2005-06-15 02:20:00,83.553,83.562,83.512,83.517,161799998.0
2005-06-15 02:21:00,83.558,83.57,83.531,83.533,207199996.0
2005-06-15 02:22:00,83.506,83.568,83.506,83.568,158600002.0
2005-06-15 02:23:00,83.535,83.552,83.517,83.526,183100000.0
2005-06-15 02:24:00,83.523,83.573,83.502,83.548,92500000.0
2005-06-15 02:25:00,83.567,83.567,83.515,83.518,189199999.0
2005-06-15 02:26:00,83.552,83.594,83.547,83.553,73800000.0
2005-06-15 02:27:00,83.563,83.592,83.546,83.546,299100000.0
2005-06-15 02:28:00,83.515,83.59,83.501,83.574,387400003.0
2005-06-15 02:29:00,83.55,83.582,83.544,83.548,203300000.0
2005-06-15 02:30:00,83.546,83.559,83.515,83.54,130800000.0
2005-06-15 02:31:00,83.547,83.552,83.507,83.523,190399998.0
2005-06-15 02:32:00,83.52,83.55,83.502,83.55,209699999.0
2005-06-15 02:33:00,83.557,83.558,83.511,83.518,179100002.0
2005-06-15 02:34:00,83.51,83.553,83.493,83.519,209100001.0
2005-06-15 02:35:00,83.498,83.548,83.495,83.513,203599995.0
2005-06-15 02:36:00,83.509,83.547,83.508,83.514,259899997.0
2005-06-15 02:37:00,83.516,83.55,83.513,83.536,158500000.0
2005-06-15 02:38:00,83.515,83.577,83.506,83.547,268899999.0
2005-06-15 02:39:00,83.555,83.585,83.54,83.567,204700004.0
2005-06-15 02:40:00,83.578,83.588,83.541,83.541,171200000.0
2005-06-15 02:41:00,83.58,83.585,83.527,83.531,184699996.0
2005-06-15 02:42:00,83.54,83.586,83.534,83.556,126900000.0
2005-06-15 02:43:00,83.575,83.599,83.545,83.568,258400002.0
2005-06-15 02:44:00,83.55,83.583,83.54,83.54,215900000.0
2005-06-15 02:45:00,83.563,83.59,83.548,83.564,196200000.0
2005-06-15 02:46:00,83.545,83.588,83.521,83.562,155700000.0
2005-06-15 02:47:00,83.534,83.553,83.512,83.535,285200001.0
2005-06-15 02:48:00,83.53,83.591,83.525,83.576,79500000.0
2005-06-15 02:49:00,83.545,83.579,83.542,83.552,128400000.0
2005-06-15 02:50:00,83.542,83.589,83.538,83.565,170799999.0
2005-06-15 02:51:00,83.573,83.585,83.549,83.555,127900000.0
2005-06-15 02:52:00,83.556,83.593,83.538,83.551,197799998.0
2005-06-15 02:53:00,83.592,83.592,83.529,83.542,214999998.0
2005-06-15 02:54:00,83.552,83.571,83.531,83.541,138900001.0
2005-06-15 02:55:00,83.567,83.567,83.526,83.53,180399998.0
2005-06-15 02:56:00,83.525,83.565,83.518,83.554,358900002.0
2005-06-15 02:57:00,83.577,83.585,83.543,83.554,230700000.0
2005-06-15 02:58:00,83.54,83.57,83.523,83.523,211299998.0
2005-06-15 02:59:00,83.501,83.562,83.498,83.535,250099999.0
2005-06-15 03:00:00,83.537,83.561,83.517,83.543,225199999.0
2005-06-15 03:01:00,83.523,83.547,83.507,83.524,177000000.0
2005-06-15 03:02:00,83.476,83.529,83.471,83.5,193899999.0
2005-06-15 03:03:00,83.488,83.539,83.477,83.491,215000001.0
2005-06-15 03:04:00,83.462,83.496,83.449,83.48,141000002.0
2005-06-15 03:05:00,83.469,83.531,83.461,83.485,155599999.0
2005-06-15 03:06:00,83.497,83.515,83.476,83.505,174100000.0
2005-06-15 03:07:00,83.502,83.535,83.471,83.489,133100000.0
2005-06-15 03:08:00,83.485,83.496,83.457,83.46,198999996.0
2005-06-15 03:09:00,83.465,83.478,83.426,83.478,198400000.0
2005-06-15 03:10:00,83.404,83.456,83.401,83.439,254199996.0
2005-06-15 03:11:00,83.43,83.46,83.413,83.43,181200000.0
2005-06-15 03:12:00,83.44,83.452,83.413,83.43,273800002.0
2005-06-15 03:13:00,83.434,83.452,83.4,83.413,220200001.0
2005-06-15 03:14:00,83.405,83.436,83.382,83.382,120100002.0
2005-06-15 03:15:00,83.4,83.45,83.381,83.43,200199999.0
2005-06-15 03:16:00,83.408,83.439,83.392,83.439,231699994.0
2005-06-15 03:17:00,83.41,83.445,83.398,83.406,176000000.0
2005-06-15 03:18:00,83.44,83.451,83.409,83.417,225500001.0
2005-06-15 03:19:00,83.408,83.439,83.404,83.425,111500000.0
2005-06-15 03:20:00,83.455,83.455,83.404,83.404,200600002.0
2005-06-15 03:21:00,83.44,83.444,83.373,83.373,172400000.0
2005-06-15 03:22:00,83.462,83.469,83.406,83.406,149499998.0
2005-06-15 03:23:00,83.454,83.454,83.417,83.429,203899998.0
2005-06-15 03:24:00,83.401,83.435,83.394,83.42,186499999.0
2005-06-15 03:25:00,83.439,83.439,83.388,83.388,238499998.0
2005-06-15 03:26:00,83.396,83.434,83.383,83.412,267400000.0
2005-06-15 03:27:00,83.412,83.432,83.375,83.401,250200002.0
2005-06-15 03:28:00,83.378,83.434,83.369,83.388,161200001.0
2005-06-15 03:29:00,83.378,83.424,83.362,83.406,241599997.0
2005-06-15 03:30:00,83.374,83.416,83.368,83.386,231099999.0
2005-06-15 03:31:00,83.374,83.415,83.357,83.382,186799999.0
2005-06-15 03:32:00,83.38,83.42,83.374,83.419,226300000.0
2005-06-15 03:33:00,83.381,83.409,83.361,83.406,256399998.0
2005-06-15 03:34:00,83.378,83.415,83.361,83.393,201099997.0
2005-06-15 03:35:00,83.385,83.428,83.37,83.417,215700000.0
2005-06-15 03:36:00,83.369,83.407,83.356,83.4,226899996.0
2005-06-15 03:37:00,83.422,83.422,83.339,83.38,155400000.0
2005-06-15 03:38:00,83.393,83.433,83.38,83.419,122000000.0
2005-06-15 03:39:00,83.388,83.432,83.388,83.408,212500003.0
2005-06-15 03:40:00,83.393,83.461,83.383,83.442,278099998.0
2005-06-15 03:41:00,83.444,83.478,83.44,83.45,215900000.0
2005-06-15 03:42:00,83.42,83.473,83.415,83.44,223900000.0
2005-06-15 03:43:00,83.445,83.493,83.406,83.406,189199997.0
2005-06-15 03:44:00,83.456,83.466,83.416,83.44,226499998.0
2005-06-15 03:45:00,83.44,83.462,83.429,83.445,160799998.0
2005-06-15 03:46:00,83.386,83.455,83.382,83.428,272800001.0
2005-06-15 03:47:00,83.415,83.456,83.415,83.43,185299998.0
2005-06-15 03:48:00,83.394,83.462,83.394,83.45,258600001.0
2005-06-15 03:49:00,83.434,83.453,83.395,83.425,167199999.0
2005-06-15 03:50:00,83.452,83.465,83.399,83.443,158300001.0
2005-06-15 03:51:00,83.407,83.435,83.39,83.435,182900003.0
2005-06-15 03:52:00,83.377,83.42,83.364,83.392,185999997.0
2005-06-15 03:53:00,83.392,83.42,83.353,83.364,150600001.0
2005-06-15 03:54:00,83.342,83.395,83.342,83.393,183200000.0
2005-06-15 03:55:00,83.379,83.402,83.357,83.358,188600000.0
2005-06-15 03:56:00,83.373,83.412,83.362,83.382,380200001.0
2005-06-15 03:57:00,83.367,83.39,83.347,83.353,165599998.0
2005-06-15 03:58:00,83.332,83.395,83.332,83.377,146800000.0
2005-06-15 03:59:00,83.336,83.39,83.336,83.379,198399999.0
2005-06-15 04:00:00,83.333,83.388,83.332,83.381,322399999.0
2005-06-15 04:01:00,83.388,83.41,83.354,83.37,115899999.0
2005-06-15 04:02:00,83.357,83.394,83.351,83.359,243499996.0
2005-06-15 04:03:00,83.38,83.409,83.368,83.384,188799998.0
2005-06-15 04:04:00,83.389,83.395,83.352,83.361,230300001.0
2005-06-15 04:05:00,83.363,83.394,83.361,83.388,150799997.0
2005-06-15 04:06:00,83.33,83.393,83.328,83.361,115600001.0
2005-06-15 04:07:00,83.374,83.402,83.353,83.382,256899996.0
2005-06-15 04:08:00,83.357,83.386,83.346,83.352,118799999.0
2005-06-15 04:09:00,83.384,83.405,83.371,83.38,195500000.0
2005-06-15 04:10:00,83.379,83.396,83.345,83.37,176999998.0
2005-06-15 04:11:00,83.376,83.401,83.369,83.397,203999998.0
2005-06-15 04:12:00,83.402,83.412,83.365,83.38,141200002.0
2005-06-15 04:13:00,83.383,83.388,83.328,83.328,286999998.0
2005-06-15 04:14:00,83.382,83.407,83.358,83.375,128200001.0
2005-06-15 04:15:00,83.36,83.413,83.36,83.388,188799997.0
2005-06-15 04:16:00,83.387,83.456,83.376,83.425,321200001.0
2005-06-15 04:17:00,83.395,83.434,83.373,83.404,131800000.0
2005-06-15 04:18:00,83.436,83.443,83.375,83.381,179399999.0
2005-06-15 04:19:00,83.388,83.432,83.384,83.432,207099999.0
2005-06-15 04:20:00,83.405,83.426,83.377,83.405,151400002.0
2005-06-15 04:21:00,83.406,83.431,83.385,83.392,191900000.0
2005-06-15 04:22:00,83.402,83.418,83.376,83.394,249199999.0
2005-06-15 04:23:00,83.382,83.427,83.363,83.415,222400002.0
2005-06-15 04:24:00,83.371,83.429,83.371,83.429,118800000.0
2005-06-15 04:25:00,83.393,83.433,83.384,83.395,248699999.0
2005-06-15 04:26:00,83.402,83.407,83.351,83.377,173000000.0
2005-06-15 04:27:00,83.39,83.402,83.354,83.355,139600000.0
2005-06-15 04:28:00,83.378,83.399,83.358,83.377,255099999.0
2005-06-15 04:29:00,83.368,83.426,83.362,83.413,146100000.0
2005-06-15 04:30:00,83.363,83.401,83.36,83.39,240799997.0
2005-06-15 04:31:00,83.411,83.433,83.373,83.413,235500001.0
2005-06-15 04:32:00,83.38,83.404,83.359,83.378,185699999.0
2005-06-15 04:33:00,83.364,83.429,83.364,83.422,277700000.0
2005-06-15 04:34:00,83.397,83.412,83.378,83.378,151399999.0
2005-06-15 04:35:00,83.42,83.424,83.389,83.398,216600001.0
2005-06-15 04:36:00,83.404,83.438,83.392,83.4,167699999.0
2005-06-15 04:37:00,83.398,83.423,83.382,83.388,143399998.0
2005-06-15 04:38:00,83.425,83.425,83.378,83.378,119900000.0
2005-06-15 04:39:00,83.374,83.409,83.363,83.374,198600000.0
2005-06-15 04:40:00,83.33,83.403,83.33,83.383,286900005.0
2005-06-15 04:41:00,83.373,83.393,83.351,83.366,316699999.0
2005-06-15 04:42:00,83.385,83.402,83.365,83.374,217199996.0
2005-06-15 04:43:00,83.398,83.421,83.385,83.396,121900000.0
2005-06-15 04:44:00,83.378,83.421,83.372,83.406,291799998.0
2005-06-15 04:45:00,83.383,83.418,83.376,83.402,186899997.0
2005-06-15 04:46:00,83.386,83.415,83.369,83.387,254999998.0
2005-06-15 04:47:00,83.416,83.423,83.385,83.395,228300000.0
2005-06-15 04:48:00,83.355,83.403,83.351,83.36,178699999.0
2005-06-15 04:49:00,83.362,83.408,83.354,83.389,222900000.0
2005-06-15 04:50:00,83.381,83.397,83.355,83.364,149299998.0
2005-06-15 04:51:00,83.398,83.408,83.367,83.369,194000003.0
2005-06-15 04:52:00,83.378,83.397,83.36,83.374,128700000.0
2005-06-15 04:53:00,83.375,83.394,83.346,83.372,264200000.0
2005-06-15 04:54:00,83.357,83.396,83.335,83.361,328300000.0
2005-06-15 04:55:00,83.345,83.393,83.345,83.371,224699998.0
2005-06-15 04:56:00,83.351,83.384,83.344,83.37,173100000.0
2005-06-15 04:57:00,83.333,83.392,83.328,83.383,159399999.0
2005-06-15 04:58:00,83.335,83.369,83.324,83.356,241999997.0
2005-06-15 04:59:00,83.357,83.391,83.352,83.367,265300000.0
2005-06-15 05:00:00,83.354,83.393,83.348,83.388,169300002.0
2005-06-15 05:01:00,83.374,83.389,83.348,83.367,251199998.0
2005-06-15 05:02:00,83.372,83.386,83.335,83.335,253099996.0
2005-06-15 05:03:00,83.339,83.372,83.333,83.349,190900002.0
2005-06-15 05:04:00,83.339,83.375,83.33,83.339,256299998.0
2005-06-15 05:05:00,83.36,83.381,83.329,83.336,150199997.0
2005-06-15 05:06:00,83.385,83.401,83.343,83.363,250099998.0
2005-06-15 05:07:00,83.408,83.427,83.386,83.394,164400000.0
2005-06-15 05:08:00,83.39,83.42,83.377,83.377,98099998.0
2005-06-15 05:09:00,83.41,83.443,83.398,83.426,259899997.0
2005-06-15 05:10:00,83.427,83.447,83.413,83.417,185299996.0
2005-06-15 05:11:00,83.399,83.434,83.359,83.387,326399997.0
2005-06-15 05:12:00,83.413,83.447,83.404,83.425,161999998.0
2005-06-15 05:13:00,83.425,83.461,83.418,83.427,213700001.0
2005-06-15 05:14:00,83.416,83.461,83.414,83.438,167700001.0
2005-06-15 05:15:00,83.44,83.452,83.406,83.446,171899997.0
2005-06-15 05:16:00,83.409,83.48,83.409,83.48,178200003.0
2005-06-15 05:17:00,83.502,83.51,83.46,83.469,269500002.0
2005-06-15 05:18:00,83.435,83.469,83.413,83.439,313999997.0
2005-06-15 05:19:00,83.459,83.474,83.428,83.429,162699997.0
2005-06-15 05:20:00,83.426,83.466,83.421,83.435,143100001.0
2005-06-15 05:21:00,83.467,83.48,83.442,83.461,171200000.0
2005-06-15 05:22:00,83.449,83.471,83.432,83.451,267800000.0
2005-06-15 05:23:00,83.433,83.47,83.416,83.418,195600001.0
2005-06-15 05:24:00,83.438,83.456,83.414,83.421,187800000.0
2005-06-15 05:25:00,83.427,83.465,83.422,83.444,174800001.0
2005-06-15 05:26:00,83.424,83.45,83.411,83.428,147599997.0
2005-06-15 05:27:00,83.451,83.451,83.41,83.433,120700000.0
2005-06-15 05:28:00,83.413,83.46,83.406,83.435,238500001.0
2005-06-15 05:29:00,83.458,83.462,83.398,83.415,146300000.0
2005-06-15 05:30:00,83.432,83.447,83.408,83.417,200899999.0
2005-06-15 05:31:00,83.417,83.448,83.41,83.41,241500004.0
2005-06-15 05:32:00,83.446,83.461,83.405,83.405,189199998.0
2005-06-15 05:33:00,83.422,83.463,83.418,83.427,127799999.0
2005-06-15 05:34:00,83.408,83.453,83.408,83.453,147699997.0
2005-06-15 05:35:00,83.442,83.45,83.415,83.417,180699997.0
2005-06-15 05:36:00,83.401,83.448,83.401,83.44,231699999.0
2005-06-15 05:37:00,83.441,83.453,83.412,83.425,228499996.0
2005-06-15 05:38:00,83.441,83.458,83.419,83.458,256400000.0
2005-06-15 05:39:00,83.43,83.468,83.428,83.446,112800001.0
2005-06-15 05:40:00,83.453,83.469,83.431,83.438,201900002.0
2005-06-15 05:41:00,83.445,83.465,83.433,83.455,237199999.0
2005-06-15 05:42:00,83.461,83.48,83.432,83.463,226800001.0
2005-06-15 05:43:00,83.438,83.481,83.437,83.465,184200001.0
2005-06-15 05:44:00,83.441,83.482,83.435,83.471,218600001.0
2005-06-15 05:45:00,83.443,83.476,83.433,83.44,180499997.0
2005-06-15 05:46:00,83.456,83.484,83.443,83.459,263000001.0
2005-06-15 05:47:00,83.445,83.471,83.429,83.434,107300001.0
2005-06-15 05:48:00,83.447,83.461,83.424,83.433,203900000.0
2005-06-15 05:49:00,83.413,83.464,83.404,83.417,191199999.0
2005-06-15 05:50:00,83.436,83.459,83.396,83.404,216500000.0
2005-06-15 05:51:00,83.472,83.472,83.41,83.427,236200001.0
2005-06-15 05:52:00,83.403,83.446,83.394,83.445,128200003.0
2005-06-15 05:53:00,83.432,83.5,83.432,83.474,135500002.0
2005-06-15 05:54:00,83.454,83.517,83.454,83.492,194100002.0
2005-06-15 05:55:00,83.486,83.506,83.468,83.472,127900002.0
2005-06-15 05:56:00,83.5,83.507,83.462,83.462,115099999.0
2005-06-15 05:57:00,83.488,83.501,83.45,83.476,160599998.0
2005-06-15 05:58:00,83.49,83.527,83.484,83.502,172499997.0
2005-06-15 05:59:00,83.498,83.527,83.464,83.477,256699996.0
2005-06-15 06:00:00,83.468,83.507,83.463,83.493,315699996.0
2005-06-15 06:01:00,83.491,83.498,83.466,83.474,135300001.0
2005-06-15 06:02:00,83.453,83.503,83.444,83.489,163399999.0
2005-06-15 06:03:00,83.486,83.533,83.477,83.533,368599998.0
2005-06-15 06:04:00,83.491,83.531,83.487,83.52,165000001.0
2005-06-15 06:05:00,83.555,83.555,83.506,83.508,164100002.0
2005-06-15 06:06:00,83.527,83.541,83.506,83.529,202699998.0
2005-06-15 06:07:00,83.494,83.542,83.49,83.514,275799997.0
2005-06-15 06:08:00,83.496,83.521,83.481,83.494,200200000.0
2005-06-15 06:09:00,83.496,83.51,83.473,83.483,163300002.0
2005-06-15 06:10:00,83.49,83.513,83.471,83.477,177100002.0
2005-06-15 06:11:00,83.499,83.502,83.467,83.481,185000000.0
2005-06-15 06:12:00,83.488,83.53,83.474,83.5,246100001.0
2005-06-15 06:13:00,83.504,83.514,83.461,83.477,159800000.0
2005-06-15 06:14:00,83.47,83.502,83.468,83.489,285700001.0
2005-06-15 06:15:00,83.475,83.501,83.462,83.477,331700002.0
2005-06-15 06:16:00,83.457,83.494,83.439,83.452,152900000.0
2005-06-15 06:17:00,83.448,83.489,83.436,83.455,240899995.0
2005-06-15 06:18:00,83.463,83.5,83.443,83.453,247600004.0
2005-06-15 06:19:00,83.487,83.513,83.451,83.482,201900001.0
2005-06-15 06:20:00,83.446,83.485,83.433,83.442,115800000.0
2005-06-15 06:21:00,83.448,83.469,83.433,83.447,158900000.0
2005-06-15 06:22:00,83.426,83.46,83.419,83.455,247500002.0
2005-06-15 06:23:00,83.439,83.468,83.414,83.432,129299999.0
2005-06-15 06:24:00,83.415,83.445,83.391,83.391,293699998.0
2005-06-15 06:25:00,83.398,83.463,83.398,83.414,225200002.0
2005-06-15 06:26:00,83.404,83.457,83.404,83.416,162900000.0
2005-06-15 06:27:00,83.448,83.454,83.418,83.418,144400000.0
2005-06-15 06:28:00,83.412,83.437,83.39,83.42,330700002.0
2005-06-15 06:29:00,83.415,83.447,83.381,83.445,343100001.0
2005-06-15 06:30:00,83.425,83.46,83.418,83.446,168899998.0
2005-06-15 06:31:00,83.436,83.482,83.42,83.482,115100000.0
2005-06-15 06:32:00,83.452,83.463,83.418,83.449,188200000.0
2005-06-15 06:33:00,83.466,83.466,83.405,83.405,173599998.0
2005-06-15 06:34:00,83.393,83.425,83.38,83.402,156699999.0
2005-06-15 06:35:00,83.388,83.422,83.378,83.408,154800001.0
2005-06-15 06:36:00,83.377,83.428,83.375,83.412,188599999.0
2005-06-15 06:37:00,83.384,83.416,83.382,83.387,208899999.0
2005-06-15 06:38:00,83.362,83.427,83.359,83.427,336800002.0
2005-06-15 06:39:00,83.375,83.42,83.355,83.394,222200001.0
2005-06-15 06:40:00,83.407,83.431,83.389,83.405,129200000.0
2005-06-15 06:41:00,83.421,83.424,83.377,83.388,130200000.0
2005-06-15 06:42:00,83.358,83.402,83.338,83.383,353199995.0
2005-06-15 06:43:00,83.398,83.418,83.376,83.389,234299999.0
2005-06-15 06:44:00,83.408,83.413,83.37,83.37,235900004.0
2005-06-15 06:45:00,83.382,83.417,83.35,83.376,231400002.0
2005-06-15 06:46:00,83.395,83.43,83.378,83.385,150499997.0
2005-06-15 06:47:00,83.369,83.415,83.369,83.394,227100000.0
2005-06-15 06:48:00,83.36,83.412,83.349,83.356,204799995.0
2005-06-15 06:49:00,83.379,83.42,83.373,83.385,148700000.0
2005-06-15 06:50:00,83.373,83.437,83.351,83.437,118700001.0
2005-06-15 06:51:00,83.425,83.443,83.397,83.425,152699999.0
2005-06-15 06:52:00,83.389,83.437,83.381,83.419,176200003.0
2005-06-15 06:53:00,83.376,83.425,83.376,83.402,191999997.0
2005-06-15 06:54:00,83.395,83.415,83.385,83.398,175299998.0
2005-06-15 06:55:00,83.387,83.443,83.384,83.384,119800001.0
2005-06-15 06:56:00,83.391,83.414,83.372,83.386,260499998.0
2005-06-15 06:57:00,83.398,83.415,83.37,83.386,146899999.0
2005-06-15 06:58:00,83.397,83.416,83.359,83.389,185300000.0
2005-06-15 06:59:00,83.405,83.423,83.388,83.41,192800001.0
2005-06-15 07:00:00,83.356,83.395,83.339,83.35,180600000.0
2005-06-15 07:01:00,83.388,83.405,83.339,83.349,243000000.0
2005-06-15 07:02:00,83.369,83.393,83.36,83.387,179699998.0
2005-06-15 07:03:00,83.353,83.396,83.332,83.332,150100000.0
2005-06-15 07:04:00,83.325,83.359,83.314,83.336,218499997.0
2005-06-15 07:05:00,83.35,83.364,83.312,83.316,208999999.0
2005-06-15 07:06:00,83.325,83.368,83.308,83.345,204399996.0
2005-06-15 07:07:00,83.328,83.374,83.304,83.37,135800002.0
2005-06-15 07:08:00,83.368,83.394,83.344,83.369,275500000.0
2005-06-15 07:09:00,83.328,83.395,83.328,83.395,134600000.0
2005-06-15 07:10:00,83.366,83.392,83.351,83.376,215899999.0
2005-06-15 07:11:00,83.357,83.395,83.353,83.372,206499999.0
2005-06-15 07:12:00,83.357,83.395,83.351,83.38,185200002.0
2005-06-15 07:13:00,83.348,83.397,83.328,83.371,133600000.0
2005-06-15 07:14:00,83.344,83.415,83.344,83.415,230899996.0
2005-06-15 07:15:00,83.372,83.404,83.357,83.384,192600004.0
2005-06-15 07:16:00,83.377,83.404,83.348,83.348,245200000.0
2005-06-15 07:17:00,83.368,83.388,83.334,83.361,210300000.0
2005-06-15 07:18:00,83.399,83.407,83.366,83.366,126700000.0
2005-06-15 07:19:00,83.382,83.411,83.363,83.41,256599998.0
2005-06-15 07:20:00,83.381,83.423,83.381,83.421,123599999.0
2005-06-15 07:21:00,83.417,83.423,83.378,83.378,224700001.0
2005-06-15 07:22:00,83.395,83.414,83.372,83.395,139399998.0
2005-06-15 07:23:00,83.394,83.422,83.366,83.385,277999998.0
2005-06-15 07:24:00,83.354,83.406,83.334,83.397,166100000.0
2005-06-15 07:25:00,83.381,83.42,83.379,83.386,244100001.0
2005-06-15 07:26:00,83.373,83.417,83.358,83.358,239900001.0
2005-06-15 07:27:00,83.35,83.417,83.35,83.393,243400000.0
2005-06-15 07:28:00,83.381,83.422,83.365,83.383,135399999.0
2005-06-15 07:29:00,83.388,83.403,83.369,83.395,241000000.0
2005-06-15 07:30:00,83.387,83.411,83.36,83.398,237099999.0
2005-06-15 07:31:00,83.401,83.419,83.371,83.381,162499999.0
2005-06-15 07:32:00,83.42,83.434,83.387,83.395,216400002.0
2005-06-15 07:33:00,83.399,83.446,83.386,83.434,245899996.0
2005-06-15 07:34:00,83.375,83.436,83.369,83.436,229700002.0
2005-06-15 07:35:00,83.408,83.439,83.383,83.394,208600002.0
2005-06-15 07:36:00,83.36,83.394,83.35,83.367,198000002.0
2005-06-15 07:37:00,83.361,83.387,83.329,83.347,187799997.0
2005-06-15 07:38:00,83.353,83.406,83.333,83.387,162399999.0
2005-06-15 07:39:00,83.41,83.41,83.347,83.352,246500000.0
2005-06-15 07:40:00,83.366,83.385,83.353,83.37,176600000.0
2005-06-15 07:41:00,83.374,83.395,83.352,83.383,174300002.0
2005-06-15 07:42:00,83.35,83.388,83.35,83.36,199900001.0
2005-06-15 07:43:00,83.38,83.4,83.364,83.398,136700001.0
2005-06-15 07:44:00,83.402,83.402,83.351,83.362,143399998.0
2005-06-15 07:45:00,83.369,83.399,83.362,83.39,154300002.0
2005-06-15 07:46:00,83.345,83.396,83.327,83.38,286799998.0
2005-06-15 07:47:00,83.371,83.387,83.344,83.374,244699999.0
2005-06-15 07:48:00,83.347,83.415,83.335,83.393,172500000.0
2005-06-15 07:49:00,83.389,83.404,83.369,83.4,237699998.0
2005-06-15 07:50:00,83.353,83.399,83.319,83.351,282600000.0
2005-06-15 07:51:00,83.367,83.401,83.361,83.371,223199997.0
2005-06-15 07:52:00,83.37,83.406,83.349,83.359,194199999.0
2005-06-15 07:53:00,83.375,83.421,83.366,83.402,142000001.0
2005-06-15 07:54:00,83.388,83.421,83.372,83.401,215099998.0
2005-06-15 07:55:00,83.405,83.419,83.38,83.38,196099998.0
2005-06-15 07:56:00,83.391,83.423,83.367,83.376,164100003.0
2005-06-15 07:57:00,83.407,83.42,83.382,83.385,182899995.0
2005-06-15 07:58:00,83.406,83.412,83.373,83.39,230400003.0
2005-06-15 07:59:00,83.376,83.408,83.362,83.373,220700001.0
2005-06-15 08:00:00,83.372,83.399,83.371,83.379,167499998.0
2005-06-15 08:01:00,83.399,83.415,83.364,83.382,252099998.0
2005-06-15 08:02:00,83.365,83.405,83.365,83.386,159700000.0
2005-06-15 08:03:00,83.375,83.41,83.373,83.41,152100003.0
2005-06-15 08:04:00,83.366,83.401,83.355,83.385,154099999.0
2005-06-15 08:05:00,83.376,83.411,83.354,83.411,229799996.0
2005-06-15 08:06:00,83.375,83.408,83.375,83.397,179599997.0
2005-06-15 08:07:00,83.399,83.423,83.372,83.39,281700000.0
2005-06-15 08:08:00,83.38,83.425,83.375,83.421,205799996.0
2005-06-15 08:09:00,83.405,83.432,83.382,83.4,265699997.0
2005-06-15 08:10:00,83.393,83.444,83.393,83.44,293800001.0
2005-06-15 08:11:00,83.409,83.444,83.405,83.44,141400000.0
2005-06-15 08:12:00,83.444,83.463,83.4,83.411,205499999.0
2005-06-15 08:13:00,83.443,83.458,83.409,83.442,237600000.0
2005-06-15 08:14:00,83.42,83.453,83.402,83.427,126200001.0
2005-06-15 08:15:00,83.421,83.439,83.408,83.439,122299998.0
2005-06-15 08:16:00,83.411,83.467,83.411,83.462,174699999.0
2005-06-15 08:17:00,83.427,83.457,83.414,83.446,175600000.0
2005-06-15 08:18:00,83.466,83.474,83.435,83.435,191700002.0
2005-06-15 08:19:00,83.444,83.47,83.429,83.442,162700000.0
2005-06-15 08:20:00,83.408,83.468,83.406,83.454,183499998.0
2005-06-15 08:21:00,83.442,83.466,83.428,83.465,259299999.0
2005-06-15 08:22:00,83.43,83.476,83.411,83.446,151399999.0
2005-06-15 08:23:00,83.416,83.463,83.416,83.458,176199998.0
2005-06-15 08:24:00,83.389,83.456,83.386,83.456,194200001.0
2005-06-15 08:25:00,83.431,83.465,83.414,83.444,162799999.0
2005-06-15 08:26:00,83.422,83.458,83.419,83.428,226600001.0
2005-06-15 08:27:00,83.435,83.461,83.414,83.414,112299998.0
2005-06-15 08:28:00,83.415,83.476,83.415,83.476,253800002.0
2005-06-15 08:29:00,83.463,83.49,83.435,83.475,101200000.0
2005-06-15 08:30:00,83.441,83.479,83.433,83.448,219399999.0
2005-06-15 08:31:00,83.459,83.474,83.432,83.448,268800002.0
2005-06-15 08:32:00,83.445,83.486,83.433,83.444,133000000.0
2005-06-15 08:33:00,83.43,83.481,83.421,83.448,338100000.0
2005-06-15 08:34:00,83.445,83.472,83.417,83.417,234500002.0
2005-06-15 08:35:00,83.458,83.514,83.45,83.488,125700003.0
2005-06-15 08:36:00,83.498,83.538,83.471,83.471,187599998.0
2005-06-15 08:37:00,83.465,83.508,83.442,83.485,130900002.0
2005-06-15 08:38:00,83.462,83.485,83.441,83.451,97000000.0
2005-06-15 08:39:00,83.435,83.472,83.429,83.434,142500000.0
2005-06-15 08:40:00,83.453,83.477,83.433,83.441,200400000.0
2005-06-15 08:41:00,83.436,83.488,83.436,83.465,215999996.0
2005-06-15 08:42:00,83.453,83.51,83.442,83.461,328300001.0
2005-06-15 08:43:00,83.453,83.484,83.447,83.484,140600002.0
2005-06-15 08:44:00,83.467,83.482,83.445,83.445,252299997.0
2005-06-15 08:45:00,83.448,83.481,83.44,83.44,233200001.0
2005-06-15 08:46:00,83.415,83.473,83.414,83.449,215500003.0
2005-06-15 08:47:00,83.45,83.498,83.446,83.494,269300004.0
2005-06-15 08:48:00,83.461,83.478,83.422,83.432,165400001.0
2005-06-15 08:49:00,83.421,83.456,83.411,83.429,219900000.0
2005-06-15 08:50:00,83.441,83.46,83.418,83.436,177600001.0
2005-06-15 08:51:00,83.426,83.463,83.408,83.408,356999994.0
2005-06-15 08:52:00,83.426,83.449,83.401,83.428,263500000.0
2005-06-15 08:53:00,83.427,83.44,83.398,83.411,200599998.0
2005-06-15 08:54:00,83.438,83.459,83.403,83.403,157499999.0
2005-06-15 08:55:00,83.401,83.459,83.401,83.435,132100000.0
2005-06-15 08:56:00,83.446,83.465,83.429,83.447,157000000.0
2005-06-15 08:57:00,83.446,83.481,83.429,83.439,174199999.0
2005-06-15 08:58:00,83.424,83.469,83.415,83.432,192300002.0
2005-06-15 08:59:00,83.455,83.494,83.445,83.477,208200001.0
2005-06-15 09:00:00,83.438,83.483,83.427,83.435,214399998.0
2005-06-15 09:01:00,83.48,83.491,83.458,83.458,180700001.0
2005-06-15 09:02:00,83.455,83.472,83.449,83.465,117900000.0
2005-06-15 09:03:00,83.463,83.493,83.447,83.476,144000000.0
2005-06-15 09:04:00,83.462,83.497,83.452,83.481,246500002.0
2005-06-15 09:05:00,83.473,83.495,83.442,83.449,267800005.0
2005-06-15 09:06:00,83.452,83.501,83.432,83.483,256699997.0
2005-06-15 09:07:00,83.472,83.492,83.458,83.471,205900003.0
2005-06-15 09:08:00,83.492,83.506,83.468,83.486,275699998.0
2005-06-15 09:09:00,83.5,83.522,83.461,83.478,101300001.0
2005-06-15 09:10:00,83.472,83.495,83.437,83.463,304300006.0
2005-06-15 09:11:00,83.472,83.527,83.464,83.515,206900000.0
2005-06-15 09:12:00,83.512,83.519,83.472,83.488,223999998.0
2005-06-15 09:13:00,83.532,83.532,83.477,83.48,171800002.0
2005-06-15 09:14:00,83.487,83.513,83.471,83.471,124700000.0
2005-06-15 09:15:00,83.528,83.528,83.469,83.469,277400002.0
2005-06-15 09:16:00,83.473,83.516,83.468,83.475,220599999.0
2005-06-15 09:17:00,83.492,83.518,83.47,83.489,230600000.0
2005-06-15 09:18:00,83.48,83.514,83.48,83.507,84400000.0
2005-06-15 09:19:00,83.508,83.529,83.475,83.475,148000001.0
2005-06-15 09:20:00,83.488,83.536,83.484,83.521,112400001.0
2005-06-15 09:21:00,83.511,83.549,83.485,83.517,175800000.0
2005-06-15 09:22:00,83.519,83.527,83.486,83.5,223599996.0
2005-06-15 09:23:00,83.52,83.559,83.505,83.524,192700000.0
2005-06-15 09:24:00,83.508,83.543,83.482,83.522,124300001.0
2005-06-15 09:25:00,83.511,83.529,83.497,83.521,90399999.0
2005-06-15 09:26:00,83.494,83.547,83.494,83.52,175200000.0
2005-06-15 09:27:00,83.527,83.541,83.494,83.496,214600000.0
2005-06-15 09:28:00,83.524,83.557,83.524,83.552,153300000.0
2005-06-15 09:29:00,83.533,83.546,83.496,83.497,232699999.0
2005-06-15 09:30:00,83.501,83.534,83.491,83.493,231299995.0
2005-06-15 09:31:00,83.502,83.539,83.497,83.519,101000000.0
2005-06-15 09:32:00,83.547,83.547,83.491,83.499,170400000.0
2005-06-15 09:33:00,83.498,83.556,83.482,83.534,151099999.0
2005-06-15 09:34:00,83.519,83.541,83.492,83.495,187000003.0
2005-06-15 09:35:00,83.49,83.529,83.484,83.521,262000001.0
2005-06-15 09:36:00,83.543,83.574,83.527,83.54,132999999.0
2005-06-15 09:37:00,83.562,83.583,83.527,83.531,144299999.0
2005-06-15 09:38:00,83.515,83.572,83.512,83.558,200899999.0
2005-06-15 09:39:00,83.555,83.577,83.519,83.537,212199999.0
2005-06-15 09:40:00,83.514,83.579,83.514,83.562,239599997.0
2005-06-15 09:41:00,83.546,83.561,83.529,83.544,148200001.0
2005-06-15 09:42:00,83.55,83.578,83.534,83.552,316000001.0
2005-06-15 09:43:00,83.554,83.574,83.525,83.545,200099998.0
2005-06-15 09:44:00,83.546,83.576,83.527,83.565,242499998.0
2005-06-15 09:45:00,83.573,83.59,83.554,83.577,207900000.0
2005-06-15 09:46:00,83.569,83.59,83.542,83.574,202300000.0
2005-06-15 09:47:00,83.563,83.585,83.538,83.54,248600001.0
2005-06-15 09:48:00,83.526,83.573,83.526,83.572,242499998.0
2005-06-15 09:49:00,83.579,83.588,83.538,83.552,221700001.0
2005-06-15 09:50:00,83.56,83.585,83.537,83.566,232799998.0
2005-06-15 09:51:00,83.547,83.595,83.541,83.542,163300002.0
2005-06-15 09:52:00,83.552,83.62,83.552,83.591,136600001.0
2005-06-15 09:53:00,83.621,83.621,83.557,83.582,137499999.0
2005-06-15 09:54:00,83.59,83.625,83.588,83.625,183099997.0
2005-06-15 09:55:00,83.627,83.645,83.582,83.582,176400000.0
2005-06-15 09:56:00,83.555,83.635,83.554,83.615,163700000.0
2005-06-15 09:57:00,83.595,83.617,83.57,83.579,144599997.0
2005-06-15 09:58:00,83.544,83.613,83.544,83.597,270500001.0
2005-06-15 09:59:00,83.587,83.598,83.564,83.579,157400000.0
2005-06-15 10:00:00,83.565,83.608,83.556,83.573,206000004.0
2005-06-15 10:01:00,83.605,83.615,83.574,83.615,151500000.0
2005-06-15 10:02:00,83.567,83.612,83.56,83.595,148999997.0
2005-06-15 10:03:00,83.575,83.611,83.552,83.562,223799999.0
2005-06-15 10:04:00,83.53,83.596,83.515,83.595,212599998.0
2005-06-15 10:05:00,83.585,83.585,83.542,83.552,153500002.0
2005-06-15 10:06:00,83.548,83.618,83.538,83.589,316699997.0
2005-06-15 10:07:00,83.57,83.596,83.556,83.596,314199999.0
2005-06-15 10:08:00,83.559,83.59,83.548,83.578,346899996.0
2005-06-15 10:09:00,83.597,83.618,83.571,83.583,116300000.0
2005-06-15 10:10:00,83.598,83.62,83.577,83.577,182299999.0
2005-06-15 10:11:00,83.595,83.607,83.561,83.57,284500000.0
2005-06-15 10:12:00,83.536,83.583,83.536,83.559,238500000.0
2005-06-15 10:13:00,83.542,83.591,83.542,83.553,129399999.0
2005-06-15 10:14:00,83.534,83.579,83.529,83.558,259300001.0
2005-06-15 10:15:00,83.551,83.584,83.528,83.533,209099997.0
2005-06-15 10:16:00,83.506,83.572,83.503,83.541,132100001.0
2005-06-15 10:17:00,83.518,83.562,83.518,83.527,167199998.0
2005-06-15 10:18:00,83.513,83.544,83.502,83.541,198399994.0
2005-06-15 10:19:00,83.512,83.573,83.512,83.573,163200002.0
2005-06-15 10:20:00,83.536,83.568,83.517,83.523,239800001.0
2005-06-15 10:21:00,83.575,83.575,83.524,83.527,92899999.0
2005-06-15 10:22:00,83.507,83.56,83.507,83.555,243499998.0
2005-06-15 10:23:00,83.538,83.562,83.5,83.52,189099999.0
2005-06-15 10:24:00,83.496,83.558,83.493,83.514,198800003.0
2005-06-15 10:25:00,83.538,83.572,83.515,83.524,167999999.0
2005-06-15 10:26:00,83.545,83.595,83.54,83.545,204399997.0
2005-06-15 10:27:00,83.559,83.589,83.54,83.564,188100001.0
2005-06-15 10:28:00,83.526,83.592,83.516,83.592,157500002.0
2005-06-15 10:29:00,83.553,83.571,83.52,83.545,241100000.0
2005-06-15 10:30:00,83.552,83.58,83.526,83.532,260899996.0
2005-06-15 10:31:00,83.548,83.57,83.505,83.505,282599995.0
2005-06-15 10:32:00,83.545,83.587,83.539,83.546,238199996.0
2005-06-15 10:33:00,83.566,83.585,83.515,83.538,269699998.0
2005-06-15 10:34:00,83.527,83.573,83.527,83.538,185400000.0
2005-06-15 10:35:00,83.572,83.58,83.527,83.54,228300003.0
2005-06-15 10:36:00,83.509,83.592,83.507,83.571,151099998.0
2005-06-15 10:37:00,83.562,83.589,83.536,83.55,171899999.0
2005-06-15 10:38:00,83.547,83.595,83.547,83.577,183700001.0
2005-06-15 10:39:00,83.547,83.587,83.537,83.566,183699999.0
2005-06-15 10:40:00,83.519,83.567,83.516,83.567,252400005.0
2005-06-15 10:41:00,83.56,83.57,83.535,83.535,291199997.0
2005-06-15 10:42:00,83.53,83.569,83.515,83.542,227800001.0
2005-06-15 10:43:00,83.556,83.583,83.518,83.528,179199997.0
2005-06-15 10:44:00,83.508,83.562,83.505,83.529,327199998.0
2005-06-15 10:45:00,83.553,83.579,83.525,83.539,205399998.0
2005-06-15 10:46:00,83.553,83.568,83.525,83.529,216400001.0
2005-06-15 10:47:00,83.523,83.579,83.521,83.532,241999999.0
2005-06-15 10:48:00,83.566,83.578,83.535,83.558,158600002.0
2005-06-15 10:49:00,83.556,83.585,83.544,83.582,263699998.0
2005-06-15 10:50:00,83.559,83.586,83.527,83.527,183799997.0
2005-06-15 10:51:00,83.545,83.601,83.545,83.583,277400002.0
2005-06-15 10:52:00,83.545,83.615,83.545,83.578,211800001.0
2005-06-15 10:53:00,83.565,83.616,83.564,83.602,210600004.0
2005-06-15 10:54:00,83.565,83.601,83.549,83.58,219800000.0
2005-06-15 10:55:00,83.56,83.612,83.56,83.577,157099998.0
2005-06-15 10:56:00,83.554,83.606,83.546,83.58,284600000.0
2005-06-15 10:57:00,83.565,83.608,83.56,83.577,192699998.0
2005-06-15 10:58:00,83.543,83.599,83.543,83.568,240299997.0
2005-06-15 10:59:00,83.549,83.587,83.536,83.555,229699995.0
2005-06-15 11:00:00,83.575,83.593,83.518,83.558,262500002.0
2005-06-15 11:01:00,83.557,83.58,83.534,83.551,263000000.0
2005-06-15 11:02:00,83.563,83.586,83.536,83.536,112200001.0
2005-06-15 11:03:00,83.527,83.591,83.516,83.545,253699999.0
2005-06-15 11:04:00,83.531,83.585,83.531,83.57,125900001.0
2005-06-15 11:05:00,83.551,83.587,83.536,83.563,198500004.0
2005-06-15 11:06:00,83.541,83.593,83.535,83.549,219900000.0
2005-06-15 11:07:00,83.539,83.589,83.539,83.575,198100000.0
2005-06-15 11:08:00,83.553,83.587,83.546,83.554,99399999.0
2005-06-15 11:09:00,83.581,83.585,83.548,83.559,144199998.0
2005-06-15 11:10:00,83.565,83.597,83.561,83.573,140699999.0
2005-06-15 11:11:00,83.578,83.598,83.546,83.55,170299997.0
2005-06-15 11:12:00,83.579,83.589,83.549,83.567,238700002.0
2005-06-15 11:13:00,83.6,83.603,83.568,83.584,318300001.0
2005-06-15 11:14:00,83.578,83.617,83.575,83.575,106399999.0
2005-06-15 11:15:00,83.586,83.601,83.556,83.579,141399999.0
2005-06-15 11:16:00,83.512,83.586,83.512,83.579,158299998.0
2005-06-15 11:17:00,83.563,83.596,83.538,83.579,144499998.0
2005-06-15 11:18:00,83.539,83.581,83.523,83.543,240999998.0
2005-06-15 11:19:00,83.567,83.586,83.542,83.546,206499997.0
2005-06-15 11:20:00,83.544,83.585,83.533,83.579,123700001.0
2005-06-15 11:21:00,83.59,83.6,83.554,83.568,134700001.0
2005-06-15 11:22:00,83.55,83.597,83.54,83.57,188900000.0
2005-06-15 11:23:00,83.578,83.619,83.572,83.592,108599998.0
2005-06-15 11:24:00,83.591,83.606,83.573,83.589,213200002.0
2005-06-15 11:25:00,83.567,83.623,83.567,83.604,140399999.0
2005-06-15 11:26:00,83.607,83.615,83.577,83.597,101199999.0
2005-06-15 11:27:00,83.591,83.611,83.571,83.59,187199999.0
2005-06-15 11:28:00,83.587,83.618,83.584,83.616,205899998.0
2005-06-15 11:29:00,83.566,83.638,83.566,83.618,182499998.0
2005-06-15 11:30:00,83.583,83.616,83.577,83.591,184100000.0
2005-06-15 11:31:00,83.612,83.648,83.607,83.624,203600000.0
2005-06-15 11:32:00,83.582,83.639,83.582,83.639,233000000.0
2005-06-15 11:33:00,83.631,83.646,83.602,83.646,177600001.0
2005-06-15 11:34:00,83.622,83.648,83.604,83.627,117700000.0
2005-06-15 11:35:00,83.623,83.65,83.605,83.625,151899999.0
2005-06-15 11:36:00,83.619,83.653,83.596,83.637,164099999.0
2005-06-15 11:37:00,83.605,83.674,83.602,83.64,271900000.0
2005-06-15 11:38:00,83.599,83.646,83.582,83.607,242999998.0
2005-06-15 11:39:00,83.63,83.646,83.608,83.615,187399999.0
2005-06-15 11:40:00,83.591,83.658,83.578,83.654,233200003.0
2005-06-15 11:41:00,83.64,83.658,83.619,83.619,180500000.0
2005-06-15 11:42:00,83.615,83.655,83.592,83.592,247500003.0
2005-06-15 11:43:00,83.617,83.649,83.599,83.629,147700001.0
2005-06-15 11:44:00,83.598,83.651,83.584,83.623,202099999.0
2005-06-15 11:45:00,83.598,83.647,83.586,83.647,257100001.0
2005-06-15 11:46:00,83.627,83.64,83.602,83.605,201199998.0
2005-06-15 11:47:00,83.619,83.657,83.615,83.634,190099999.0
2005-06-15 11:48:00,83.636,83.652,83.609,83.612,145599999.0
2005-06-15 11:49:00,83.607,83.623,83.591,83.591,183199999.0
2005-06-15 11:50:00,83.621,83.646,83.583,83.6,122799999.0
2005-06-15 11:51:00,83.605,83.639,83.579,83.594,377600002.0
2005-06-15 11:52:00,83.616,83.625,83.58,83.58,203300000.0
2005-06-15 11:53:00,83.624,83.652,83.607,83.628,242999997.0
2005-06-15 11:54:00,83.657,83.657,83.584,83.585,156600000.0
2005-06-15 11:55:00,83.63,83.633,83.589,83.589,183499999.0
2005-06-15 11:56:00,83.609,83.635,83.587,83.599,192299999.0
2005-06-15 11:57:00,83.624,83.645,83.6,83.623,193699995.0
2005-06-15 11:58:00,83.613,83.653,83.611,83.621,189800000.0
2005-06-15 11:59:00,83.638,83.675,83.628,83.666,230100001.0
2005-06-15 12:00:00,83.643,83.666,83.613,83.666,232400003.0
2005-06-15 12:01:00,83.659,83.666,83.619,83.63,167799998.0
2005-06-15 12:02:00,83.629,83.662,83.623,83.646,171399998.0
2005-06-15 12:03:00,83.621,83.645,83.603,83.643,175300002.0
2005-06-15 12:04:00,83.601,83.636,83.592,83.632,148400000.0
2005-06-15 12:05:00,83.605,83.642,83.603,83.62,136299998.0
2005-06-15 12:06:00,83.623,83.642,83.59,83.605,218700001.0
2005-06-15 12:07:00,83.58,83.635,83.548,83.594,210499999.0
2005-06-15 12:08:00,83.6,83.627,83.585,83.591,141900001.0
2005-06-15 12:09:00,83.605,83.629,83.584,83.589,155000001.0
2005-06-15 12:10:00,83.583,83.638,83.578,83.61,141400001.0
2005-06-15 12:11:00,83.602,83.626,83.57,83.599,162899999.0
2005-06-15 12:12:00,83.564,83.606,83.564,83.599,154000001.0
2005-06-15 12:13:00,83.591,83.612,83.568,83.589,135399995.0
2005-06-15 12:14:00,83.58,83.61,83.56,83.573,301299998.0
2005-06-15 12:15:00,83.567,83.635,83.567,83.606,252800002.0
2005-06-15 12:16:00,83.573,83.616,83.562,83.584,113900001.0
2005-06-15 12:17:00,83.605,83.616,83.58,83.58,87600000.0
2005-06-15 12:18:00,83.591,83.657,83.582,83.635,252199996.0
2005-06-15 12:19:00,83.595,83.624,83.589,83.602,216399998.0
2005-06-15 12:20:00,83.591,83.635,83.586,83.622,225700000.0
2005-06-15 12:21:00,83.576,83.597,83.55,83.55,284500002.0
2005-06-15 12:22:00,83.58,83.607,83.562,83.562,255899999.0
2005-06-15 12:23:00,83.554,83.605,83.548,83.594,179300001.0
2005-06-15 12:24:00,83.553,83.614,83.551,83.581,254400001.0
2005-06-15 12:25:00,83.55,83.581,83.529,83.552,217900000.0
2005-06-15 12:26:00,83.575,83.597,83.538,83.555,207800000.0
2005-06-15 12:27:00,83.554,83.58,83.532,83.561,113600001.0
2005-06-15 12:28:00,83.528,83.597,83.528,83.565,158499999.0
2005-06-15 12:29:00,83.537,83.588,83.529,83.573,151800000.0
2005-06-15 12:30:00,83.543,83.581,83.537,83.541,254900002.0
2005-06-15 12:31:00,83.546,83.574,83.526,83.553,192599998.0
2005-06-15 12:32:00,83.566,83.585,83.542,83.554,143400000.0
2005-06-15 12:33:00,83.56,83.592,83.546,83.549,304199997.0
2005-06-15 12:34:00,83.571,83.588,83.546,83.552,136399998.0
2005-06-15 12:35:00,83.568,83.6,83.564,83.569,192499999.0
2005-06-15 12:36:00,83.562,83.594,83.538,83.552,340399996.0
2005-06-15 12:37:00,83.591,83.607,83.565,83.586,151299998.0
2005-06-15 12:38:00,83.548,83.605,83.531,83.578,138799999.0
2005-06-15 12:39:00,83.568,83.598,83.557,83.585,186399999.0
2005-06-15 12:40:00,83.592,83.62,83.576,83.578,143899999.0
2005-06-15 12:41:00,83.592,83.624,83.579,83.6,293999993.0
2005-06-15 12:42:00,83.61,83.617,83.582,83.597,141499999.0
2005-06-15 12:43:00,83.576,83.616,83.564,83.579,246400000.0
2005-06-15 12:44:00,83.603,83.623,83.574,83.574,234599995.0
2005-06-15 12:45:00,83.627,83.629,83.593,83.599,151399998.0
2005-06-15 12:46:00,83.589,83.63,83.589,83.619,184299997.0
2005-06-15 12:47:00,83.598,83.647,83.567,83.598,267800002.0
2005-06-15 12:48:00,83.556,83.63,83.553,83.623,172099998.0
2005-06-15 12:49:00,83.606,83.63,83.584,83.598,200000001.0
2005-06-15 12:50:00,83.587,83.616,83.581,83.602,136899998.0
2005-06-15 12:51:00,83.607,83.615,83.583,83.594,247500000.0
2005-06-15 12:52:00,83.615,83.615,83.574,83.582,180600001.0
2005-06-15 12:53:00,83.562,83.616,83.562,83.612,185599999.0
2005-06-15 12:54:00,83.564,83.611,83.555,83.577,175599999.0
2005-06-15 12:55:00,83.553,83.611,83.553,83.611,163599998.0
2005-06-15 12:56:00,83.604,83.659,83.593,83.607,338800000.0
2005-06-15 12:57:00,83.613,83.625,83.589,83.597,201599998.0
2005-06-15 12:58:00,83.583,83.6,83.556,83.572,203500000.0
2005-06-15 12:59:00,83.531,83.578,83.529,83.546,289399999.0
2005-06-15 13:00:00,83.554,83.573,83.523,83.545,256199998.0
2005-06-15 13:01:00,83.582,83.587,83.548,83.562,113600000.0
2005-06-15 13:02:00,83.551,83.608,83.541,83.573,143200002.0
2005-06-15 13:03:00,83.617,83.617,83.521,83.532,219400001.0
2005-06-15 13:04:00,83.56,83.603,83.545,83.557,139700000.0
2005-06-15 13:05:00,83.568,83.59,83.542,83.558,198899997.0
2005-06-15 13:06:00,83.559,83.606,83.551,83.589,260299995.0
2005-06-15 13:07:00,83.555,83.59,83.54,83.577,200600000.0
2005-06-15 13:08:00,83.538,83.608,83.519,83.603,199599998.0
2005-06-15 13:09:00,83.547,83.604,83.547,83.571,230000000.0
2005-06-15 13:10:00,83.578,83.616,83.577,83.612,122900002.0
2005-06-15 13:11:00,83.643,83.643,83.583,83.587,177299997.0
2005-06-15 13:12:00,83.604,83.621,83.562,83.594,155399999.0
2005-06-15 13:13:00,83.602,83.616,83.574,83.612,126500000.0
2005-06-15 13:14:00,83.587,83.616,83.573,83.594,225199995.0
2005-06-15 13:15:00,83.613,83.646,83.589,83.612,201399999.0
2005-06-15 13:16:00,83.621,83.681,83.616,83.643,135599999.0
2005-06-15 13:17:00,83.635,83.669,83.612,83.641,259400003.0
2005-06-15 13:18:00,83.667,83.674,83.619,83.646,124999998.0
2005-06-15 13:19:00,83.627,83.708,83.625,83.669,226900000.0
2005-06-15 13:20:00,83.668,83.713,83.649,83.692,297000001.0
2005-06-15 13:21:00,83.668,83.701,83.651,83.668,145300002.0
2005-06-15 13:22:00,83.655,83.683,83.645,83.68,251400000.0
2005-06-15 13:23:00,83.677,83.696,83.645,83.649,95499999.0
2005-06-15 13:24:00,83.656,83.684,83.64,83.665,321500003.0
2005-06-15 13:25:00,83.658,83.67,83.641,83.648,193400000.0
2005-06-15 13:26:00,83.669,83.689,83.647,83.667,258200001.0
2005-06-15 13:27:00,83.692,83.7,83.665,83.671,296200001.0
2005-06-15 13:28:00,83.701,83.704,83.661,83.664,190299999.0
2005-06-15 13:29:00,83.637,83.686,83.637,83.663,138600000.0
2005-06-15 13:30:00,83.628,83.684,83.628,83.684,197200002.0
2005-06-15 13:31:00,83.642,83.69,83.635,83.69,294700001.0
2005-06-15 13:32:00,83.668,83.72,83.654,83.678,306999999.0
2005-06-15 13:33:00,83.641,83.691,83.641,83.666,91000002.0
2005-06-15 13:34:00,83.647,83.697,83.647,83.677,118900000.0
2005-06-15 13:35:00,83.702,83.702,83.652,83.659,217399997.0
2005-06-15 13:36:00,83.655,83.707,83.64,83.707,362199998.0
2005-06-15 13:37:00,83.713,83.728,83.678,83.678,310099996.0
2005-06-15 13:38:00,83.662,83.748,83.662,83.727,169399999.0
2005-06-15 13:39:00,83.712,83.727,83.676,83.719,307199998.0
2005-06-15 13:40:00,83.668,83.701,83.656,83.679,288799993.0
2005-06-15 13:41:00,83.7,83.709,83.653,83.655,192299999.0
2005-06-15 13:42:00,83.64,83.672,83.617,83.64,238600000.0
2005-06-15 13:43:00,83.676,83.715,83.655,83.667,207699996.0
2005-06-15 13:44:00,83.659,83.692,83.654,83.685,125200000.0
2005-06-15 13:45:00,83.67,83.699,83.637,83.668,238100001.0
2005-06-15 13:46:00,83.669,83.7,83.653,83.69,266100001.0
2005-06-15 13:47:00,83.668,83.689,83.654,83.661,205899994.0
2005-06-15 13:48:00,83.649,83.691,83.647,83.66,210100003.0
2005-06-15 13:49:00,83.669,83.69,83.652,83.677,182100001.0
2005-06-15 13:50:00,83.643,83.693,83.643,83.692,147099999.0
2005-06-15 13:51:00,83.668,83.732,83.668,83.709,128499999.0
2005-06-15 13:52:00,83.705,83.72,83.674,83.694,149700001.0
2005-06-15 13:53:00,83.716,83.729,83.688,83.71,139400001.0
2005-06-15 13:54:00,83.668,83.733,83.668,83.719,109900000.0
2005-06-15 13:55:00,83.722,83.729,83.677,83.679,260699998.0
2005-06-15 13:56:00,83.724,83.724,83.668,83.683,238799992.0
2005-06-15 13:57:00,83.675,83.731,83.675,83.709,192800001.0
2005-06-15 13:58:00,83.695,83.74,83.674,83.72,142799998.0
2005-06-15 13:59:00,83.738,83.738,83.684,83.7,206200002.0
2005-06-15 14:00:00,83.703,83.73,83.696,83.715,171200001.0
2005-06-15 14:01:00,83.725,83.734,83.69,83.708,181799997.0
2005-06-15 14:02:00,83.716,83.747,83.697,83.712,154599996.0
2005-06-15 14:03:00,83.725,83.741,83.701,83.707,148200000.0
2005-06-15 14:04:00,83.698,83.733,83.697,83.718,185100000.0
2005-06-15 14:05:00,83.714,83.745,83.705,83.711,198099998.0
2005-06-15 14:06:00,83.704,83.738,83.691,83.707,139200000.0
2005-06-15 14:07:00,83.695,83.724,83.677,83.684,186200001.0
2005-06-15 14:08:00,83.648,83.745,83.645,83.745,211999999.0
2005-06-15 14:09:00,83.728,83.753,83.707,83.716,271300001.0
2005-06-15 14:10:00,83.719,83.756,83.714,83.725,162799997.0
2005-06-15 14:11:00,83.745,83.762,83.726,83.732,112099999.0
2005-06-15 14:12:00,83.723,83.752,83.7,83.736,166900001.0
2005-06-15 14:13:00,83.747,83.766,83.726,83.739,166899999.0
2005-06-15 14:14:00,83.725,83.78,83.709,83.768,206200000.0
2005-06-15 14:15:00,83.766,83.814,83.745,83.81,266700003.0
2005-06-15 14:16:00,83.818,83.844,83.763,83.775,276199998.0
2005-06-15 14:17:00,83.747,83.794,83.747,83.794,194599999.0
2005-06-15 14:18:00,83.77,83.812,83.76,83.76,158899997.0
2005-06-15 14:19:00,83.75,83.797,83.736,83.754,235800001.0
2005-06-15 14:20:00,83.765,83.79,83.751,83.753,118500000.0
2005-06-15 14:21:00,83.766,83.789,83.75,83.769,230999998.0
2005-06-15 14:22:00,83.748,83.789,83.736,83.754,256300001.0
2005-06-15 14:23:00,83.752,83.778,83.741,83.752,273999998.0
2005-06-15 14:24:00,83.717,83.772,83.717,83.738,161199999.0
2005-06-15 14:25:00,83.728,83.779,83.713,83.747,147700000.0
2005-06-15 14:26:00,83.778,83.806,83.764,83.799,122700001.0
2005-06-15 14:27:00,83.805,83.837,83.795,83.798,117900002.0
2005-06-15 14:28:00,83.763,83.82,83.758,83.799,179499996.0
2005-06-15 14:29:00,83.803,83.821,83.77,83.77,230699999.0
2005-06-15 14:30:00,83.776,83.81,83.755,83.763,274599997.0
2005-06-15 14:31:00,83.765,83.825,83.758,83.825,162200002.0
2005-06-15 14:32:00,83.813,83.813,83.74,83.748,134500002.0
2005-06-15 14:33:00,83.747,83.779,83.724,83.757,214600000.0
2005-06-15 14:34:00,83.734,83.747,83.706,83.711,193599997.0
2005-06-15 14:35:00,83.71,83.752,83.684,83.708,209499999.0
2005-06-15 14:36:00,83.69,83.751,83.672,83.694,274400005.0
2005-06-15 14:37:00,83.661,83.709,83.654,83.672,339899996.0
2005-06-15 14:38:00,83.658,83.716,83.658,83.695,177499998.0
2005-06-15 14:39:00,83.709,83.728,83.678,83.728,137900001.0
2005-06-15 14:40:00,83.706,83.754,83.706,83.752,202399999.0
2005-06-15 14:41:00,83.736,83.764,83.684,83.753,158099998.0
2005-06-15 14:42:00,83.782,83.793,83.74,83.744,136499998.0
2005-06-15 14:43:00,83.753,83.795,83.746,83.756,137899999.0
2005-06-15 14:44:00,83.745,83.788,83.731,83.782,212099999.0
2005-06-15 14:45:00,83.77,83.8,83.744,83.752,270299996.0
2005-06-15 14:46:00,83.786,83.819,83.786,83.813,130699998.0
2005-06-15 14:47:00,83.83,83.854,83.788,83.802,165600002.0
2005-06-15 14:48:00,83.748,83.813,83.747,83.813,145500000.0
2005-06-15 14:49:00,83.82,83.838,83.778,83.784,203400001.0
2005-06-15 14:50:00,83.813,83.831,83.781,83.819,238999997.0
2005-06-15 14:51:00,83.85,83.856,83.799,83.813,200900000.0
2005-06-15 14:52:00,83.794,83.854,83.785,83.852,107099999.0
2005-06-15 14:53:00,83.824,83.86,83.812,83.853,221600002.0
2005-06-15 14:54:00,83.843,83.875,83.831,83.839,101999999.0
2005-06-15 14:55:00,83.835,83.867,83.834,83.858,150499999.0
2005-06-15 14:56:00,83.827,83.871,83.812,83.852,175800000.0
2005-06-15 14:57:00,83.847,83.847,83.79,83.79,168100001.0
2005-06-15 14:58:00,83.803,83.847,83.795,83.8,188199999.0
2005-06-15 14:59:00,83.784,83.858,83.784,83.838,245100002.0
2005-06-15 15:00:00,83.802,83.86,83.778,83.811,233699999.0
2005-06-15 15:01:00,83.802,83.836,83.784,83.828,278500000.0
2005-06-15 15:02:00,83.85,83.866,83.816,83.835,201800000.0
2005-06-15 15:03:00,83.885,83.894,83.832,83.835,217799999.0
2005-06-15 15:04:00,83.831,83.873,83.831,83.847,175999997.0
2005-06-15 15:05:00,83.851,83.874,83.834,83.856,215799998.0
2005-06-15 15:06:00,83.85,83.881,83.825,83.85,217000000.0
2005-06-15 15:07:00,83.885,83.904,83.837,83.848,145700000.0
2005-06-15 15:08:00,83.87,83.897,83.836,83.86,283099996.0
2005-06-15 15:09:00,83.851,83.894,83.822,83.838,278000000.0
2005-06-15 15:10:00,83.838,83.884,83.824,83.872,148100000.0
2005-06-15 15:11:00,83.832,83.858,83.811,83.858,157699998.0
2005-06-15 15:12:00,83.841,83.884,83.83,83.842,234999997.0
2005-06-15 15:13:00,83.814,83.843,83.785,83.8,231100001.0
2005-06-15 15:14:00,83.795,83.88,83.78,83.88,206499997.0
2005-06-15 15:15:00,83.867,83.881,83.83,83.83,186200000.0
2005-06-15 15:16:00,83.842,83.882,83.827,83.843,244000002.0
2005-06-15 15:17:00,83.846,83.877,83.834,83.842,203400001.0
2005-06-15 15:18:00,83.836,83.865,83.823,83.845,245699999.0
2005-06-15 15:19:00,83.856,83.863,83.825,83.841,191300001.0
2005-06-15 15:20:00,83.867,83.884,83.836,83.865,152500000.0
2005-06-15 15:21:00,83.837,83.872,83.826,83.85,181900000.0
2005-06-15 15:22:00,83.821,83.841,83.784,83.793,172300001.0
2005-06-15 15:23:00,83.772,83.809,83.772,83.788,201500000.0
2005-06-15 15:24:00,83.768,83.817,83.746,83.751,182400002.0
2005-06-15 15:25:00,83.768,83.783,83.738,83.778,211899996.0
2005-06-15 15:26:00,83.744,83.817,83.744,83.785,221700000.0
2005-06-15 15:27:00,83.75,83.799,83.748,83.77,225299999.0
2005-06-15 15:28:00,83.764,83.794,83.747,83.756,77900000.0
2005-06-15 15:29:00,83.78,83.803,83.751,83.79,212800000.0
2005-06-15 15:30:00,83.778,83.778,83.74,83.756,197900004.0
2005-06-15 15:31:00,83.748,83.784,83.748,83.775,154900002.0
2005-06-15 15:32:00,83.772,83.776,83.716,83.744,214300003.0
2005-06-15 15:33:00,83.763,83.798,83.748,83.781,351400000.0
2005-06-15 15:34:00,83.778,83.825,83.762,83.807,216899997.0
2005-06-15 15:35:00,83.811,83.858,83.806,83.845,199100001.0
2005-06-15 15:36:00,83.847,83.869,83.829,83.851,143300000.0
2005-06-15 15:37:00,83.878,83.897,83.845,83.874,182800001.0
2005-06-15 15:38:00,83.84,83.893,83.816,83.856,174800002.0
2005-06-15 15:39:00,83.818,83.847,83.805,83.822,137900000.0
2005-06-15 15:40:00,83.806,83.832,83.779,83.808,233700000.0
2005-06-15 15:41:00,83.818,83.853,83.799,83.824,185700000.0
2005-06-15 15:42:00,83.804,83.841,83.798,83.815,246700001.0
2005-06-15 15:43:00,83.818,83.852,83.793,83.82,260800000.0
2005-06-15 15:44:00,83.813,83.86,83.808,83.847,144600000.0
2005-06-15 15:45:00,83.808,83.85,83.787,83.804,274900000.0
2005-06-15 15:46:00,83.787,83.815,83.77,83.793,156600000.0
2005-06-15 15:47:00,83.803,83.829,83.791,83.816,189200000.0
2005-06-15 15:48:00,83.793,83.835,83.79,83.804,124100001.0
2005-06-15 15:49:00,83.832,83.845,83.794,83.804,212299999.0
2005-06-15 15:50:00,83.799,83.819,83.792,83.813,216000000.0
2005-06-15 15:51:00,83.782,83.805,83.758,83.782,207700000.0
2005-06-15 15:52:00,83.84,83.853,83.798,83.832,193699998.0
2005-06-15 15:53:00,83.843,83.886,83.832,83.844,177300001.0
2005-06-15 15:54:00,83.862,83.879,83.84,83.862,123000000.0
2005-06-15 15:55:00,83.837,83.873,83.835,83.858,220800000.0
2005-06-15 15:56:00,83.883,83.906,83.859,83.867,92800000.0
2005-06-15 15:57:00,83.882,83.905,83.822,83.873,115800001.0
2005-06-15 15:58:00,83.89,83.929,83.876,83.888,207300001.0
2005-06-15 15:59:00,83.91,83.924,83.877,83.877,201400000.0
2005-06-15 16:00:00,83.932,83.944,83.89,83.899,284100001.0
2005-06-15 16:01:00,83.903,83.931,83.883,83.912,109000001.0
2005-06-15 16:02:00,83.915,83.941,83.898,83.904,295699997.0
2005-06-15 16:03:00,83.932,83.94,83.887,83.902,308900000.0
2005-06-15 16:04:00,83.886,83.921,83.87,83.875,80900000.0
2005-06-15 16:05:00,83.905,83.923,83.872,83.881,187300001.0
2005-06-15 16:06:00,83.893,83.932,83.888,83.932,189300002.0
2005-06-15 16:07:00,83.886,83.946,83.886,83.946,163000001.0
2005-06-15 16:08:00,83.926,83.938,83.904,83.931,245200002.0
2005-06-15 16:09:00,83.904,83.947,83.898,83.922,298500003.0
2005-06-15 16:10:00,83.904,83.937,83.895,83.895,107999998.0
2005-06-15 16:11:00,83.9,83.928,83.852,83.856,193900001.0
2005-06-15 16:12:00,83.877,83.89,83.852,83.871,238099996.0
2005-06-15 16:13:00,83.882,83.908,83.866,83.874,214399998.0
2005-06-15 16:14:00,83.863,83.921,83.863,83.887,163700002.0
2005-06-15 16:15:00,83.914,83.918,83.884,83.884,171199999.0
2005-06-15 16:16:00,83.863,83.927,83.859,83.927,131999998.0
2005-06-15 16:17:00,83.871,83.919,83.859,83.886,216899999.0
2005-06-15 16:18:00,83.89,83.894,83.84,83.85,180499998.0
2005-06-15 16:19:00,83.855,83.864,83.821,83.846,321100003.0
2005-06-15 16:20:00,83.849,83.89,83.845,83.866,215300000.0
2005-06-15 16:21:00,83.904,83.904,83.857,83.872,193600000.0
2005-06-15 16:22:00,83.881,83.916,83.869,83.88,229699997.0
2005-06-15 16:23:00,83.897,83.899,83.857,83.874,318000000.0
2005-06-15 16:24:00,83.877,83.902,83.868,83.875,155599999.0
2005-06-15 16:25:00,83.882,83.898,83.84,83.84,167899999.0
2005-06-15 16:26:00,83.838,83.887,83.838,83.861,128299998.0
2005-06-15 16:27:00,83.878,83.893,83.858,83.884,263999996.0
2005-06-15 16:28:00,83.85,83.902,83.846,83.888,239700000.0
2005-06-15 16:29:00,83.868,83.898,83.852,83.884,173899998.0
2005-06-15 16:30:00,83.841,83.89,83.823,83.89,399300002.0
2005-06-15 16:31:00,83.858,83.906,83.858,83.897,184100000.0
2005-06-15 16:32:00,83.868,83.888,83.851,83.855,178900001.0
2005-06-15 16:33:00,83.906,83.925,83.887,83.903,201000003.0
2005-06-15 16:34:00,83.89,83.951,83.87,83.936,195799999.0
2005-06-15 16:35:00,83.93,83.961,83.906,83.927,207700001.0
2005-06-15 16:36:00,83.947,83.95,83.903,83.905,164999998.0
2005-06-15 16:37:00,83.918,83.931,83.883,83.91,189900002.0
2005-06-15 16:38:00,83.902,83.929,83.881,83.912,82099999.0
2005-06-15 16:39:00,83.913,83.928,83.861,83.877,200500000.0
2005-06-15 16:40:00,83.868,83.894,83.84,83.87,243299999.0
2005-06-15 16:41:00,83.872,83.909,83.859,83.883,161200002.0
2005-06-15 16:42:00,83.825,83.915,83.825,83.872,224499998.0
2005-06-15 16:43:00,83.825,83.896,83.824,83.866,219700000.0
2005-06-15 16:44:00,83.835,83.884,83.824,83.835,251900003.0
2005-06-15 16:45:00,83.813,83.872,83.813,83.842,222200001.0
2005-06-15 16:46:00,83.801,83.861,83.8,83.861,194000000.0
2005-06-15 16:47:00,83.833,83.863,83.82,83.832,229700003.0
2005-06-15 16:48:00,83.811,83.855,83.807,83.822,196999996.0
2005-06-15 16:49:00,83.843,83.914,83.832,83.87,195999998.0
2005-06-15 16:50:00,83.86,83.902,83.806,83.816,289200001.0
2005-06-15 16:51:00,83.805,83.841,83.805,83.838,170299999.0
2005-06-15 16:52:00,83.817,83.864,83.811,83.864,199600000.0
2005-06-15 16:53:00,83.849,83.873,83.82,83.829,194999999.0
2005-06-15 16:54:00,83.818,83.884,83.804,83.821,255999999.0
2005-06-15 16:55:00,83.831,83.855,83.81,83.81,166599997.0
2005-06-15 16:56:00,83.848,83.873,83.823,83.856,255900002.0
2005-06-15 16:57:00,83.848,83.87,83.815,83.832,261499997.0
2005-06-15 16:58:00,83.811,83.882,83.807,83.876,143799999.0
2005-06-15 16:59:00,83.865,83.901,83.86,83.901,234599996.0
2005-06-15 17:00:00,83.897,83.913,83.866,83.873,270500001.0
2005-06-15 17:01:00,83.855,83.894,83.82,83.83,194100002.0
2005-06-15 17:02:00,83.907,83.925,83.874,83.893,206699999.0
2005-06-15 17:03:00,83.891,83.927,83.875,83.926,303299996.0
2005-06-15 17:04:00,83.927,83.927,83.86,83.86,98500000.0
2005-06-15 17:05:00,83.917,83.929,83.844,83.871,204299997.0
2005-06-15 17:06:00,83.93,83.95,83.868,83.914,245100001.0
2005-06-15 17:07:00,83.89,83.935,83.886,83.929,203499998.0
2005-06-15 17:08:00,83.935,83.948,83.908,83.925,153799998.0
2005-06-15 17:09:00,83.932,83.936,83.892,83.892,218199997.0
2005-06-15 17:10:00,83.923,83.971,83.923,83.968,228100002.0
2005-06-15 17:11:00,83.926,83.977,83.91,83.977,359300002.0
2005-06-15 17:12:00,83.93,83.969,83.919,83.967,183399998.0
2005-06-15 17:13:00,83.957,83.963,83.919,83.928,313199999.0
2005-06-15 17:14:00,83.931,83.961,83.906,83.942,184599998.0
2005-06-15 17:15:00,83.971,84.005,83.954,83.97,253400000.0
2005-06-15 17:16:00,83.975,83.996,83.953,83.967,177199999.0
2005-06-15 17:17:00,83.957,84.012,83.941,83.972,211199999.0
2005-06-15 17:18:00,83.986,83.995,83.949,83.965,184899997.0
2005-06-15 17:19:00,83.97,83.973,83.938,83.938,204500001.0
2005-06-15 17:20:00,83.943,83.978,83.918,83.929,136699998.0
2005-06-15 17:21:00,83.933,83.964,83.909,83.926,254000003.0
2005-06-15 17:22:00,83.948,83.964,83.907,83.925,185100000.0
2005-06-15 17:23:00,83.975,83.982,83.922,83.934,217899999.0
2005-06-15 17:24:00,83.951,83.982,83.901,83.903,217000000.0
2005-06-15 17:25:00,83.903,83.954,83.903,83.951,259399999.0
2005-06-15 17:26:00,83.946,83.968,83.931,83.941,218700001.0
2005-06-15 17:27:00,83.964,83.976,83.941,83.972,206399999.0
2005-06-15 17:28:00,83.943,83.979,83.931,83.937,193699998.0
2005-06-15 17:29:00,83.945,83.972,83.931,83.952,184499999.0
2005-06-15 17:30:00,83.949,83.975,83.939,83.963,177999998.0
2005-06-15 17:31:00,83.951,84.0,83.941,83.966,261400006.0
2005-06-15 17:32:00,83.965,83.986,83.936,83.936,216999999.0
2005-06-15 17:33:00,83.886,83.981,83.865,83.981,196200001.0
2005-06-15 17:34:00,83.935,83.972,83.935,83.972,100800001.0
2005-06-15 17:35:00,83.974,83.997,83.935,83.956,139300001.0
2005-06-15 17:36:00,83.958,83.993,83.942,83.976,172900000.0
2005-06-15 17:37:00,84.007,84.009,83.96,83.964,201599999.0
2005-06-15 17:38:00,83.953,84.011,83.942,83.992,165100000.0
2005-06-15 17:39:00,83.993,84.004,83.944,83.947,139800001.0
2005-06-15 17:40:00,83.994,83.994,83.95,83.963,152700001.0
2005-06-15 17:41:00,83.972,83.982,83.903,83.903,268299997.0
2005-06-15 17:42:00,83.937,83.99,83.926,83.98,232099996.0
2005-06-15 17:43:00,83.99,84.009,83.961,83.998,171899998.0
2005-06-15 17:44:00,83.959,83.997,83.946,83.975,271000000.0
2005-06-15 17:45:00,83.935,83.99,83.935,83.976,121900000.0
2005-06-15 17:46:00,83.988,84.007,83.964,83.983,214899995.0
2005-06-15 17:47:00,83.963,84.005,83.945,83.988,137599998.0
2005-06-15 17:48:00,83.958,83.987,83.954,83.966,269099997.0
2005-06-15 17:49:00,83.972,83.974,83.919,83.919,196600001.0
2005-06-15 17:50:00,83.923,83.967,83.923,83.947,194800000.0
2005-06-15 17:51:00,83.985,84.004,83.946,83.958,252099998.0
2005-06-15 17:52:00,83.941,83.992,83.933,83.99,206299997.0
2005-06-15 17:53:00,83.99,83.996,83.958,83.97,239700001.0
2005-06-15 17:54:00,83.989,84.0,83.931,83.931,150299997.0
2005-06-15 17:55:00,83.921,83.967,83.921,83.954,184000000.0
2005-06-15 17:56:00,83.965,83.975,83.932,83.951,181800002.0
2005-06-15 17:57:00,83.915,83.961,83.915,83.958,196499999.0
2005-06-15 17:58:00,83.94,83.976,83.93,83.941,270299997.0
2005-06-15 17:59:00,83.963,83.978,83.94,83.94,299799998.0
2005-06-15 18:00:00,83.929,83.987,83.899,83.95,190900002.0
2005-06-15 18:01:00,83.945,83.987,83.937,83.964,1128000005.0
2005-06-15 18:02:00,83.961,83.971,83.899,83.948,1858399999.0
2005-06-15 18:03:00,83.99,84.0,83.94,83.96,1632799998.0
2005-06-15 18:04:00,83.953,83.998,83.94,83.963,1632799998.0
2005-06-15 18:05:00,83.951,83.982,83.924,83.97,2006500003.0
2005-06-15 18:06:00,83.944,83.997,83.936,83.985,1521800004.0
2005-06-15 18:07:00,83.933,83.976,83.93,83.965,2051899986.0
2005-06-15 18:08:00,83.98,84.0,83.96,83.99,1771499990.0
2005-06-15 18:09:00,83.955,83.99,83.92,83.947,1771499990.0
2005-06-15 18:10:00,83.937,83.995,83.928,83.955,1766399990.0
2005-06-15 18:11:00,83.944,83.989,83.932,83.954,866500003.0
2005-06-15 18:12:00,83.95,83.985,83.941,83.96,1097799998.0
2005-06-15 18:13:00,83.945,83.985,83.929,83.959,1630399988.0
2005-06-15 18:14:00,83.958,83.987,83.932,83.971,1773299991.0
2005-06-15 18:15:00,83.98,84.0,83.95,83.97,621399991.0
2005-06-15 18:17:00,83.919,83.959,83.907,83.933,621399991.0
2005-06-15 18:18:00,83.949,83.986,83.921,83.939,1084300003.0
2005-06-15 18:19:00,83.922,83.971,83.922,83.942,1952199986.0
2005-06-15 18:20:00,83.941,83.98,83.93,83.962,1561299989.0
2005-06-15 18:21:00,83.96,83.998,83.943,83.96,1494999998.0
2005-06-15 18:22:00,83.969,84.001,83.95,83.989,1697599996.0
2005-06-15 18:23:00,83.99,84.03,83.96,83.96,1588100006.0
2005-06-15 18:24:00,83.932,84.006,83.924,83.957,1588100006.0
2005-06-15 18:25:00,83.992,84.014,83.93,83.981,2120199992.0
2005-06-15 18:26:00,83.973,84.033,83.966,84.018,1633599998.0
2005-06-15 18:27:00,83.977,84.01,83.948,83.983,1265900000.0
2005-06-15 18:28:00,83.981,84.012,83.961,84.009,1137899992.0
2005-06-15 18:29:00,84.005,84.02,83.967,83.998,1497999992.0
2005-06-15 18:30:00,84.0,84.045,83.929,84.006,776900004.0
2005-06-15 18:31:00,84.029,84.029,83.965,83.995,1166899989.0
2005-06-15 18:32:00,83.974,84.016,83.907,83.996,1791099999.0
2005-06-15 18:33:00,83.998,84.029,83.974,84.015,1694999999.0
2005-06-15 18:34:00,84.006,84.055,83.98,84.014,1686299996.0
2005-06-15 18:35:00,84.025,84.059,83.996,84.032,1370099998.0
2005-06-15 18:36:00,84.025,84.05,84.005,84.03,1696499996.0
2005-06-15 18:37:00,83.995,84.048,83.963,84.005,1301399997.0
2005-06-15 18:38:00,84.006,84.049,83.976,84.023,869300003.0
2005-06-15 18:39:00,84.014,84.047,83.974,84.006,511899999.0
2005-06-15 18:40:00,83.953,84.015,83.94,83.977,845200000.0
2005-06-15 18:41:00,83.976,84.025,83.965,83.979,803999994.0
2005-06-15 18:42:00,83.993,84.029,83.963,83.994,664799996.0
2005-06-15 18:43:00,84.001,84.018,83.95,83.997,1236599996.0
2005-06-15 18:44:00,83.999,84.035,83.958,83.988,704100004.0
2005-06-15 18:45:00,83.951,84.045,83.945,83.992,951499991.0
2005-06-15 18:46:00,84.005,84.025,83.955,83.999,720200000.0
2005-06-15 18:47:00,84.018,84.023,83.977,84.008,533100005.0
2005-06-15 18:48:00,83.994,84.022,83.968,83.995,664200007.0
2005-06-15 18:49:00,84.015,84.04,83.996,84.007,1121399997.0
2005-06-15 18:50:00,83.972,84.025,83.965,83.993,901800006.0
2005-06-15 18:51:00,84.003,84.028,83.961,84.0,365499999.0
2005-06-15 18:52:00,83.993,84.025,83.968,83.994,745400007.0
2005-06-15 18:53:00,84.0,84.016,83.95,83.956,857400000.0
2005-06-15 18:54:00,83.961,84.015,83.956,83.98,924700000.0
2005-06-15 18:55:00,83.977,84.023,83.945,84.0,905999996.0
2005-06-15 18:56:00,83.972,84.02,83.961,83.98,549700001.0
2005-06-15 18:57:00,83.977,84.025,83.934,83.974,507800001.0
2005-06-15 18:58:00,83.966,84.019,83.966,83.98,1312900004.0
2005-06-15 18:59:00,83.987,84.017,83.944,83.984,820300001.0
2005-06-15 19:00:00,83.959,84.018,83.949,83.983,782800000.0
2005-06-15 19:01:00,83.981,84.04,83.971,83.989,575800003.0
2005-06-15 19:02:00,83.963,84.019,83.963,84.019,337900002.0
2005-06-15 19:03:00,83.995,84.047,83.97,84.045,710000002.0
2005-06-15 19:04:00,83.996,84.043,83.982,83.982,624799994.0
2005-06-15 19:05:00,83.983,84.03,83.967,84.006,345200001.0
2005-06-15 19:06:00,84.02,84.049,83.988,83.99,546399999.0
2005-06-15 19:07:00,84.0,84.053,83.993,84.02,925699992.0
2005-06-15 19:08:00,84.014,84.033,83.98,83.99,826500000.0
2005-06-15 19:09:00,83.995,84.045,83.983,84.005,592400003.0
2005-06-15 19:10:00,84.0,84.023,83.965,83.999,564400000.0
2005-06-15 19:11:00,83.998,84.029,83.993,84.013,162600000.0
2005-06-15 19:12:00,83.99,84.049,83.987,83.996,404099997.0
2005-06-15 19:13:00,83.991,84.051,83.97,84.007,376600002.0
2005-06-15 19:14:00,83.987,84.039,83.976,83.992,517499996.0
2005-06-15 19:15:00,84.003,84.056,83.995,84.043,730899999.0
2005-06-15 19:16:00,84.007,84.075,84.007,84.038,280399998.0
2005-06-15 19:17:00,84.071,84.078,84.014,84.025,743199999.0
2005-06-15 19:18:00,84.012,84.05,83.985,84.021,492200007.0
2005-06-15 19:19:00,84.036,84.056,84.007,84.033,623399996.0
2005-06-15 19:20:00,83.996,84.044,83.985,84.008,450199997.0
2005-06-15 19:21:00,84.02,84.052,84.008,84.008,312800002.0
2005-06-15 19:22:00,84.006,84.033,83.921,83.946,283099999.0
2005-06-15 19:23:00,84.023,84.049,83.984,84.002,1347999995.0
2005-06-15 19:24:00,84.009,84.045,84.002,84.019,552399998.0
2005-06-15 19:25:00,84.011,84.056,83.997,84.019,798800001.0
2005-06-15 19:26:00,83.988,84.047,83.986,84.015,1397499989.0
2005-06-15 19:27:00,84.019,84.053,84.009,84.011,1011399992.0
2005-06-15 19:28:00,84.001,84.05,83.993,84.044,632999999.0
2005-06-15 19:29:00,84.019,84.056,83.981,84.026,672999995.0
2005-06-15 19:30:00,84.02,84.043,83.987,84.013,818699994.0
2005-06-15 19:31:00,84.01,84.049,83.995,84.022,612499991.0
2005-06-15 19:32:00,84.022,84.055,84.001,84.017,778600002.0
2005-06-15 19:33:00,84.027,84.066,84.001,84.066,575499997.0
2005-06-15 19:34:00,84.02,84.079,84.019,84.072,1025200003.0
2005-06-15 19:35:00,84.071,84.071,84.005,84.005,770900001.0
2005-06-15 19:36:00,84.008,84.038,83.992,84.005,544099994.0
2005-06-15 19:37:00,83.988,84.037,83.985,84.037,345800003.0
2005-06-15 19:38:00,83.983,84.046,83.983,84.008,945899998.0
2005-06-15 19:39:00,84.022,84.043,83.985,84.007,822999998.0
2005-06-15 19:40:00,84.024,84.045,83.998,84.011,654699999.0
2005-06-15 19:41:00,84.01,84.031,83.97,83.989,727399998.0
2005-06-15 19:42:00,83.967,84.031,83.967,84.006,705799998.0
2005-06-15 19:43:00,83.981,84.006,83.961,83.976,421399999.0
2005-06-15 19:44:00,83.969,84.016,83.964,83.988,573199999.0
2005-06-15 19:45:00,83.967,84.024,83.967,84.023,587200000.0
2005-06-15 19:46:00,84.013,84.02,83.946,83.977,363699998.0
2005-06-15 19:47:00,83.96,84.015,83.949,83.991,208900000.0
2005-06-15 19:48:00,83.977,84.022,83.957,83.995,947800002.0
2005-06-15 19:49:00,83.989,84.026,83.947,83.969,568600000.0
2005-06-15 19:50:00,83.986,84.027,83.967,83.98,438099999.0
2005-06-15 19:51:00,83.956,84.021,83.947,83.988,313000001.0
2005-06-15 19:52:00,83.975,84.038,83.966,83.982,460099995.0
2005-06-15 19:53:00,84.007,84.048,83.991,84.009,767699998.0
2005-06-15 19:54:00,83.991,84.05,83.976,83.991,724399999.0
2005-06-15 19:55:00,84.048,84.057,83.989,83.999,365099999.0
2005-06-15 19:56:00,84.001,84.046,83.985,83.994,417900003.0
2005-06-15 19:57:00,84.003,84.053,83.99,84.019,455399995.0
2005-06-15 19:58:00,84.028,84.068,84.007,84.034,735799999.0
2005-06-15 19:59:00,84.038,84.07,84.013,84.035,697600002.0
2005-06-15 20:00:00,84.031,84.066,84.013,84.035,434200000.0
2005-06-15 20:01:00,84.005,84.057,83.994,84.047,545799998.0
2005-06-15 20:02:00,84.005,84.071,83.978,84.013,703600002.0
2005-06-15 20:03:00,84.033,84.056,83.999,84.013,320099999.0
2005-06-15 20:04:00,84.015,84.061,83.972,84.058,190300000.0
2005-06-15 20:05:00,84.032,84.056,83.984,84.017,474999996.0
2005-06-15 20:06:00,84.002,84.042,84.0,84.015,780699995.0
2005-06-15 20:07:00,84.022,84.043,83.989,84.009,702099989.0
2005-06-15 20:08:00,83.981,84.063,83.981,84.007,488999998.0
2005-06-15 20:09:00,84.05,84.071,84.011,84.017,471900002.0
2005-06-15 20:10:00,84.025,84.053,83.997,84.04,921300001.0
2005-06-15 20:11:00,84.022,84.059,83.998,84.022,778300000.0
2005-06-15 20:12:00,84.031,84.044,83.983,83.995,1396499995.0
2005-06-15 20:13:00,84.029,84.046,83.968,84.007,523099997.0
2005-06-15 20:14:00,84.022,84.042,83.97,83.993,608799995.0
2005-06-15 20:15:00,84.022,84.047,83.981,84.007,741800003.0
2005-06-15 20:16:00,83.995,84.044,83.991,84.015,689799999.0
2005-06-15 20:17:00,84.01,84.042,83.987,84.008,411600000.0
2005-06-15 20:18:00,84.021,84.031,83.992,84.005,125299999.0
2005-06-15 20:19:00,84.01,84.035,83.985,84.023,248900000.0
2005-06-15 20:20:00,84.023,84.031,83.966,83.984,754600000.0
2005-06-15 20:21:00,83.991,84.038,83.988,84.026,624499996.0
2005-06-15 20:22:00,84.03,84.064,83.972,84.001,748099993.0
2005-06-15 20:23:00,84.003,84.061,84.002,84.02,414100004.0
2005-06-15 20:24:00,83.989,84.047,83.989,84.018,468699991.0
2005-06-15 20:25:00,83.996,84.041,83.99,84.016,662899999.0
2005-06-15 20:26:00,83.999,84.043,83.979,84.043,505999998.0
2005-06-15 20:27:00,83.994,84.04,83.987,84.021,420200000.0
2005-06-15 20:28:00,83.985,84.057,83.985,84.037,1148600002.0
2005-06-15 20:29:00,84.03,84.046,83.988,84.0,1511899993.0
2005-06-15 20:30:00,83.999,84.06,83.971,84.058,1549799993.0
2005-06-15 20:31:00,84.048,84.051,84.002,84.028,1140299993.0
2005-06-15 20:32:00,84.005,84.046,83.971,84.027,902799996.0
2005-06-15 20:33:00,84.019,84.058,84.001,84.021,520600003.0
2005-06-15 20:34:00,84.046,84.066,84.01,84.025,420099999.0
2005-06-15 20:35:00,84.026,84.065,84.013,84.043,633099996.0
2005-06-15 20:36:00,84.05,84.05,83.988,84.023,495199998.0
2005-06-15 20:37:00,84.03,84.068,84.001,84.013,593600003.0
2005-06-15 20:38:00,84.023,84.063,83.995,84.033,946500007.0
2005-06-15 20:39:00,84.038,84.067,84.011,84.037,654000003.0
2005-06-15 20:40:00,84.006,84.069,83.984,84.069,1294199997.0
2005-06-15 20:41:00,84.046,84.07,84.007,84.025,1063599995.0
2005-06-15 20:42:00,84.027,84.064,84.026,84.061,1222399999.0
2005-06-15 20:43:00,84.047,84.075,84.014,84.063,1004599997.0
2005-06-15 20:44:00,84.048,84.083,84.008,84.032,717900000.0
2005-06-15 20:45:00,84.048,84.081,84.028,84.063,614199999.0
2005-06-15 20:46:00,84.052,84.098,84.039,84.068,583700005.0
2005-06-15 20:47:00,84.058,84.094,84.026,84.067,1213900002.0
2005-06-15 20:48:00,84.047,84.083,84.011,84.07,611099993.0
2005-06-15 20:49:00,84.049,84.084,84.019,84.06,489500006.0
2005-06-15 20:50:00,84.042,84.079,84.019,84.047,995099997.0
2005-06-15 20:51:00,84.026,84.073,84.022,84.071,492199993.0
2005-06-15 20:52:00,84.01,84.062,84.006,84.062,307900002.0
2005-06-15 20:53:00,84.045,84.071,84.033,84.048,1076200006.0
2005-06-15 20:54:00,83.994,84.07,83.994,84.05,567100004.0
2005-06-15 20:55:00,84.043,84.082,84.021,84.062,1417399994.0
2005-06-15 20:56:00,84.022,84.094,84.022,84.075,851699996.0
2005-06-15 20:57:00,84.07,84.123,84.042,84.092,833699998.0
2005-06-15 20:58:00,84.075,84.124,84.059,84.078,1349499992.0
2005-06-15 20:59:00,84.088,84.127,84.068,84.099,1291599996.0
2005-06-15 21:00:00,84.132,84.147,84.094,84.094,1174299997.0
2005-06-15 21:01:00,84.093,84.118,84.057,84.118,1090399993.0
2005-06-15 21:02:00,84.079,84.102,84.052,84.085,499599997.0
2005-06-15 21:03:00,84.062,84.099,84.054,84.079,313600002.0
2005-06-15 21:04:00,84.055,84.095,84.022,84.053,448300000.0
2005-06-15 21:05:00,84.066,84.103,84.037,84.06,631899996.0
2005-06-15 21:06:00,84.046,84.123,84.046,84.102,587700001.0
2005-06-15 21:07:00,84.078,84.123,84.065,84.121,795099992.0
2005-06-15 21:08:00,84.088,84.135,84.039,84.07,847000002.0
2005-06-15 21:09:00,84.081,84.114,84.066,84.074,282299999.0
2005-06-15 21:10:00,84.076,84.119,84.065,84.108,695399999.0
2005-06-15 21:11:00,84.083,84.116,84.042,84.093,560499996.0
2005-06-15 21:12:00,84.077,84.129,84.062,84.125,271000002.0
2005-06-15 21:13:00,84.111,84.12,84.058,84.071,389999996.0
2005-06-15 21:14:00,84.052,84.112,84.049,84.082,725500004.0
2005-06-15 21:15:00,84.055,84.126,84.045,84.062,869899991.0
2005-06-15 21:16:00,84.061,84.125,84.061,84.078,965000004.0
2005-06-15 21:17:00,84.119,84.119,84.047,84.052,956400001.0
2005-06-15 21:18:00,84.057,84.094,84.029,84.053,782400007.0
2005-06-15 21:19:00,84.056,84.097,84.045,84.076,873900003.0
2005-06-15 21:20:00,84.066,84.103,84.043,84.07,1351699998.0
2005-06-15 21:21:00,84.063,84.1,84.023,84.07,961399995.0
2005-06-15 21:22:00,84.033,84.094,84.028,84.074,941300003.0
2005-06-15 21:23:00,84.067,84.095,84.021,84.047,617000001.0
2005-06-15 21:24:00,84.032,84.095,84.024,84.06,849500005.0
2005-06-15 21:25:00,84.052,84.073,84.005,84.043,890899994.0
2005-06-15 21:26:00,84.03,84.071,84.026,84.05,410500005.0
2005-06-15 21:27:00,84.033,84.069,84.028,84.056,530299997.0
2005-06-15 21:28:00,84.033,84.074,84.027,84.029,382699997.0
2005-06-15 21:29:00,84.055,84.068,84.028,84.042,530499996.0
2005-06-15 21:30:00,84.03,84.066,83.985,83.998,378099996.0
2005-06-15 21:31:00,84.038,84.068,84.016,84.048,291200002.0
2005-06-15 21:32:00,84.044,84.063,84.01,84.053,464400002.0
2005-06-15 21:33:00,84.07,84.075,84.011,84.031,418799998.0
2005-06-15 21:34:00,84.048,84.059,84.025,84.033,154999997.0
2005-06-15 21:35:00,84.012,84.064,84.001,84.034,488499995.0
2005-06-15 21:36:00,84.024,84.07,84.018,84.045,447499995.0
2005-06-15 21:37:00,84.035,84.084,84.015,84.052,607599998.0
2005-06-15 21:38:00,84.029,84.073,84.029,84.073,132800000.0
2005-06-15 21:39:00,84.064,84.064,84.02,84.055,388400003.0
2005-06-15 21:40:00,84.015,84.083,84.014,84.055,514900001.0
2005-06-15 21:41:00,84.063,84.095,84.034,84.057,474399997.0
2005-06-15 21:42:00,84.044,84.092,84.038,84.073,249699999.0
2005-06-15 21:43:00,84.066,84.079,84.019,84.031,362600004.0
2005-06-15 21:44:00,84.034,84.085,83.998,84.048,918899999.0
2005-06-15 21:45:00,84.028,84.078,84.007,84.073,445799999.0
2005-06-15 21:46:00,84.045,84.055,84.021,84.027,203200000.0
2005-06-15 21:47:00,84.039,84.09,84.028,84.056,411500000.0
2005-06-15 21:48:00,84.074,84.088,84.032,84.048,578299999.0
2005-06-15 21:49:00,84.074,84.083,84.027,84.033,221299999.0
2005-06-15 21:50:00,84.038,84.067,84.028,84.038,146299999.0
2005-06-15 21:51:00,84.057,84.072,84.04,84.04,351399998.0
2005-06-15 21:52:00,84.044,84.064,84.027,84.047,184399998.0
2005-06-15 21:53:00,84.062,84.089,84.026,84.061,546899999.0
2005-06-15 21:54:00,84.026,84.099,84.026,84.09,254799996.0
2005-06-15 21:55:00,84.058,84.094,84.052,84.089,217499996.0
2005-06-15 21:56:00,84.02,84.081,84.015,84.045,254700001.0
2005-06-15 21:57:00,84.039,84.09,84.036,84.057,224400000.0
2005-06-15 21:58:00,84.047,84.071,84.032,84.039,174699999.0
2005-06-15 21:59:00,84.061,84.104,84.04,84.062,335399997.0
2005-06-15 22:00:00,84.041,84.082,84.032,84.064,557900000.0
2005-06-15 22:01:00,84.047,84.078,84.032,84.047,624999997.0
2005-06-15 22:02:00,84.055,84.069,84.026,84.048,865799994.0
2005-06-15 22:03:00,84.045,84.089,84.014,84.043,376199995.0
2005-06-15 22:04:00,84.009,84.082,84.007,84.082,606100003.0
2005-06-15 22:05:00,84.09,84.092,84.049,84.063,264100003.0
2005-06-15 22:06:00,84.051,84.096,84.04,84.087,270499997.0
2005-06-15 22:07:00,84.088,84.096,84.047,84.069,287899998.0
2005-06-15 22:08:00,84.066,84.091,84.042,84.047,257899997.0
2005-06-15 22:09:00,84.056,84.09,84.031,84.041,182099999.0
2005-06-15 22:10:00,84.073,84.103,84.053,84.058,286500001.0
2005-06-15 22:11:00,84.068,84.103,84.039,84.08,268999999.0
2005-06-15 22:12:00,84.06,84.095,84.009,84.07,340099999.0
2005-06-15 22:13:00,84.054,84.083,84.033,84.044,421999998.0
2005-06-15 22:14:00,84.058,84.103,84.039,84.039,340500001.0
2005-06-15 22:15:00,84.022,84.07,84.018,84.07,260999995.0
2005-06-15 22:16:00,84.057,84.116,84.036,84.09,420900003.0
2005-06-15 22:17:00,84.114,84.117,84.048,84.048,306300003.0
2005-06-15 22:18:00,84.017,84.075,84.017,84.075,389600000.0
2005-06-15 22:19:00,84.04,84.078,84.001,84.01,368899997.0
2005-06-15 22:20:00,84.023,84.076,84.015,84.054,329999999.0
2005-06-15 22:21:00,84.046,84.085,84.03,84.031,234799997.0
2005-06-15 22:22:00,84.048,84.071,84.015,84.015,383599999.0
2005-06-15 22:23:00,84.02,84.07,84.005,84.038,509400000.0
2005-06-15 22:24:00,84.037,84.083,84.023,84.049,318299999.0
2005-06-15 22:25:00,84.031,84.075,84.012,84.049,239199999.0
2005-06-15 22:26:00,84.04,84.071,84.028,84.071,190700004.0
2005-06-15 22:27:00,84.05,84.073,84.004,84.038,567900000.0
2005-06-15 22:28:00,84.05,84.076,84.009,84.023,294299998.0
2005-06-15 22:29:00,84.01,84.074,84.003,84.05,258599998.0
2005-06-15 22:30:00,84.067,84.075,84.022,84.042,164399998.0
2005-06-15 22:31:00,84.045,84.051,83.996,84.003,508700000.0
2005-06-15 22:32:00,84.045,84.091,84.021,84.035,315499996.0
2005-06-15 22:33:00,84.056,84.075,84.009,84.039,520700001.0
2005-06-15 22:34:00,84.061,84.092,84.04,84.053,550399992.0
2005-06-15 22:35:00,84.033,84.067,84.019,84.04,181600003.0
2005-06-15 22:36:00,84.056,84.072,84.021,84.025,300300002.0
2005-06-15 22:37:00,84.054,84.078,84.03,84.054,337899999.0
2005-06-15 22:38:00,84.028,84.076,84.004,84.057,201400001.0
2005-06-15 22:39:00,84.025,84.074,84.006,84.025,300000003.0
2005-06-15 22:40:00,84.014,84.086,84.014,84.051,244700001.0
2005-06-15 22:41:00,84.037,84.082,84.025,84.077,274900000.0
2005-06-15 22:42:00,84.035,84.081,84.031,84.031,188399999.0
2005-06-15 22:43:00,84.027,84.067,84.007,84.049,406899999.0
2005-06-15 22:44:00,84.022,84.074,84.016,84.073,355400002.0
2005-06-15 22:45:00,84.051,84.064,84.002,84.018,392699999.0
2005-06-15 22:46:00,84.008,84.051,83.977,83.998,281399997.0
2005-06-15 22:47:00,84.043,84.06,83.998,83.998,286999999.0
2005-06-15 22:48:00,84.027,84.055,83.995,84.008,276299996.0
2005-06-15 22:49:00,84.042,84.059,83.99,83.996,234000004.0
2005-06-15 22:50:00,83.984,84.013,83.978,84.007,162899999.0
2005-06-15 22:51:00,84.009,84.049,83.975,84.013,342600000.0
2005-06-15 22:52:00,84.006,84.058,83.978,84.027,144300000.0
2005-06-15 22:53:00,84.024,84.053,83.993,84.053,514799999.0
2005-06-15 22:54:00,84.013,84.059,83.996,84.013,311700001.0
2005-06-15 22:55:00,84.02,84.055,84.006,84.012,259599998.0
2005-06-15 22:56:00,83.962,84.021,83.962,84.008,265199998.0
2005-06-15 22:57:00,83.996,84.032,83.973,84.021,306299995.0
2005-06-15 22:58:00,84.029,84.051,83.988,84.015,129600002.0
2005-06-15 22:59:00,84.02,84.068,83.957,83.957,538100002.0
2005-06-15 23:00:00,84.034,84.051,84.008,84.034,256500003.0
2005-06-15 23:01:00,84.02,84.053,83.973,84.043,172400000.0
2005-06-15 23:02:00,84.008,84.035,83.994,84.018,166500000.0
2005-06-15 23:03:00,84.022,84.05,84.002,84.033,166399997.0
2005-06-15 23:04:00,83.99,84.033,83.98,84.01,191500001.0
2005-06-15 23:05:00,84.011,84.031,83.98,83.997,172400001.0
2005-06-15 23:06:00,84.017,84.044,83.989,84.026,275000002.0
2005-06-15 23:07:00,84.027,84.058,84.017,84.042,216799999.0
2005-06-15 23:08:00,84.045,84.055,84.01,84.013,120400001.0
2005-06-15 23:09:00,84.031,84.059,84.014,84.047,173199997.0
2005-06-15 23:10:00,84.034,84.049,84.012,84.03,395200001.0
2005-06-15 23:11:00,84.04,84.06,83.995,84.006,142099999.0
2005-06-15 23:12:00,83.995,84.044,83.995,84.02,137199998.0
2005-06-15 23:13:00,83.993,84.023,83.99,84.017,182999999.0
2005-06-15 23:14:00,84.033,84.049,84.001,84.013,180599999.0
2005-06-15 23:15:00,84.01,84.014,83.985,83.989,243000002.0
2005-06-15 23:16:00,84.029,84.031,83.996,83.998,218700000.0
2005-06-15 23:17:00,84.026,84.06,83.996,83.996,139600002.0
2005-06-15 23:18:00,84.008,84.056,84.008,84.056,176900002.0
2005-06-15 23:19:00,84.067,84.067,83.987,83.989,211199999.0
2005-06-15 23:20:00,84.032,84.04,83.975,83.975,251700003.0
2005-06-15 23:21:00,83.994,84.035,83.987,83.993,102899997.0
2005-06-15 23:22:00,83.993,84.046,83.974,84.02,174200000.0
2005-06-15 23:23:00,84.02,84.046,84.0,84.0,273300002.0
2005-06-15 23:24:00,84.003,84.037,83.993,84.012,185699998.0
2005-06-15 23:25:00,83.993,84.031,83.993,84.011,67900000.0
2005-06-15 23:26:00,84.003,84.007,83.946,83.946,231599999.0
2005-06-15 23:27:00,84.007,84.025,83.983,83.987,123700000.0
2005-06-15 23:28:00,83.993,84.024,83.985,83.999,312099999.0
2005-06-15 23:29:00,84.005,84.025,83.968,83.971,205799997.0
2005-06-15 23:30:00,84.005,84.069,83.988,84.039,143199997.0
2005-06-15 23:31:00,84.06,84.077,84.015,84.03,216899996.0
2005-06-15 23:32:00,84.045,84.07,84.023,84.04,188099998.0
2005-06-15 23:33:00,84.034,84.092,84.016,84.092,295799998.0
2005-06-15 23:34:00,84.077,84.093,84.028,84.055,227100000.0
2005-06-15 23:35:00,84.066,84.095,84.051,84.085,211999999.0
2005-06-15 23:36:00,84.064,84.075,84.017,84.017,278700005.0
2005-06-15 23:37:00,84.055,84.093,84.038,84.076,119900001.0
2005-06-15 23:38:00,84.055,84.073,84.028,84.036,109999999.0
2005-06-15 23:39:00,84.036,84.073,83.951,84.038,147099998.0
2005-06-15 23:40:00,84.035,84.088,84.028,84.088,315700000.0
2005-06-15 23:41:00,84.05,84.072,84.028,84.044,288499995.0
2005-06-15 23:42:00,84.018,84.08,84.018,84.08,256600004.0
2005-06-15 23:43:00,84.068,84.068,84.025,84.031,88400000.0
2005-06-15 23:44:00,84.019,84.063,84.008,84.063,153299998.0
2005-06-15 23:45:00,84.04,84.07,84.035,84.051,217499999.0
2005-06-15 23:46:00,84.033,84.074,84.029,84.074,329499996.0
2005-06-15 23:47:00,84.036,84.065,84.028,84.044,191700000.0
2005-06-15 23:48:00,84.039,84.065,84.015,84.037,252199997.0
2005-06-15 23:49:00,84.021,84.084,84.021,84.084,152900000.0
2005-06-15 23:50:00,84.041,84.077,84.041,84.075,127900000.0
2005-06-15 23:51:00,84.061,84.061,84.025,84.025,99700002.0
2005-06-15 23:52:00,84.036,84.08,84.026,84.036,148100000.0
2005-06-15 23:53:00,84.067,84.087,84.031,84.061,185100000.0
2005-06-15 23:54:00,84.044,84.061,84.02,84.035,182000000.0
2005-06-15 23:55:00,84.039,84.083,84.031,84.052,274599999.0
2005-06-15 23:56:00,84.034,84.081,84.03,84.075,177499999.0
2005-06-15 23:57:00,84.062,84.08,84.048,84.048,87700000.0
2005-06-15 23:58:00,84.069,84.09,84.044,84.044,175299997.0
2005-06-15 23:59:00,84.084,84.09,84.048,84.054,225499999.0
2005-06-16 00:00:00,84.081,84.081,84.032,84.046,254699999.0
2005-06-16 00:01:00,84.069,84.086,84.05,84.07,302299998.0
2005-06-16 00:02:00,84.079,84.087,84.032,84.04,161500000.0
2005-06-16 00:03:00,84.056,84.093,84.032,84.078,202399999.0
2005-06-16 00:04:00,84.045,84.08,84.021,84.047,229599994.0
2005-06-16 00:05:00,84.067,84.081,84.039,84.039,179500000.0
2005-06-16 00:06:00,84.072,84.087,84.045,84.079,228100003.0
2005-06-16 00:07:00,84.082,84.089,84.04,84.073,287200000.0
2005-06-16 00:08:00,84.07,84.082,84.049,84.052,189200000.0
2005-06-16 00:09:00,84.061,84.081,84.035,84.081,232000000.0
2005-06-16 00:10:00,84.042,84.092,84.039,84.077,216700005.0
2005-06-16 00:11:00,84.095,84.095,84.032,84.034,215700002.0
2005-06-16 00:12:00,84.058,84.091,84.057,84.062,285199998.0
2005-06-16 00:13:00,84.063,84.088,84.044,84.044,210599998.0
2005-06-16 00:14:00,84.053,84.082,84.037,84.045,279000000.0
2005-06-16 00:15:00,84.053,84.089,84.042,84.053,173999999.0
2005-06-16 00:16:00,84.04,84.086,84.033,84.07,181700001.0
2005-06-16 00:17:00,84.043,84.083,84.031,84.06,262699995.0
2005-06-16 00:18:00,84.08,84.089,84.03,84.034,295099993.0
2005-06-16 00:19:00,84.03,84.064,84.013,84.027,267100002.0
2005-06-16 00:20:00,84.018,84.083,84.018,84.07,117000000.0
2005-06-16 00:21:00,84.075,84.081,84.044,84.079,178800000.0
2005-06-16 00:22:00,84.082,84.089,84.05,84.064,298599997.0
2005-06-16 00:23:00,84.093,84.124,84.06,84.101,226999998.0
2005-06-16 00:24:00,84.063,84.096,84.055,84.075,228999997.0
2005-06-16 00:25:00,84.087,84.087,84.042,84.066,161400002.0
2005-06-16 00:26:00,84.059,84.092,84.05,84.065,248399999.0
2005-06-16 00:27:00,84.065,84.111,84.057,84.092,180400000.0
2005-06-16 00:28:00,84.044,84.098,84.037,84.098,202399999.0
2005-06-16 00:29:00,84.076,84.109,84.06,84.098,145600001.0
2005-06-16 00:30:00,84.065,84.104,84.053,84.092,126000000.0
2005-06-16 00:31:00,84.081,84.093,84.055,84.057,148700002.0
2005-06-16 00:32:00,84.05,84.084,84.029,84.035,212199997.0
2005-06-16 00:33:00,84.063,84.081,84.036,84.061,284999997.0
2005-06-16 00:34:00,84.037,84.105,84.033,84.103,218599996.0
2005-06-16 00:35:00,84.077,84.104,84.054,84.085,186399999.0
2005-06-16 00:36:00,84.077,84.101,84.064,84.1,276400000.0
2005-06-16 00:37:00,84.064,84.089,84.05,84.05,222900000.0
2005-06-16 00:38:00,84.071,84.096,84.036,84.071,253299998.0
2005-06-16 00:39:00,84.062,84.101,84.037,84.101,211299998.0
2005-06-16 00:40:00,84.107,84.107,84.034,84.034,157800001.0
2005-06-16 00:41:00,84.056,84.08,84.042,84.049,171700001.0
2005-06-16 00:42:00,84.077,84.098,84.052,84.057,284699997.0
2005-06-16 00:43:00,84.064,84.079,84.008,84.056,135199999.0
2005-06-16 00:44:00,84.048,84.073,84.024,84.024,78400000.0
2005-06-16 00:45:00,84.019,84.068,84.019,84.027,111100002.0
2005-06-16 00:46:00,84.059,84.07,84.042,84.048,225500000.0
2005-06-16 00:47:00,84.049,84.081,84.049,84.059,239999995.0
2005-06-16 00:48:00,84.092,84.092,84.045,84.049,129600001.0
2005-06-16 00:49:00,84.057,84.09,84.047,84.073,272500001.0
2005-06-16 00:50:00,84.09,84.1,84.039,84.052,217500001.0
2005-06-16 00:51:00,84.089,84.089,84.033,84.08,205499999.0
2005-06-16 00:52:00,84.049,84.076,84.033,84.039,162399997.0
2005-06-16 00:53:00,84.068,84.068,84.01,84.011,196200002.0
2005-06-16 00:54:00,84.014,84.05,84.003,84.036,220299998.0
2005-06-16 00:55:00,83.993,84.041,83.976,83.982,335299996.0
2005-06-16 00:56:00,83.989,84.026,83.962,83.962,181000000.0
2005-06-16 00:57:00,83.991,84.016,83.973,83.991,186000001.0
2005-06-16 00:58:00,83.975,84.011,83.956,83.957,216200001.0
2005-06-16 00:59:00,83.992,84.012,83.932,83.946,158199997.0
2005-06-16 01:00:00,83.964,84.02,83.944,83.955,274699994.0
2005-06-16 01:01:00,83.934,83.992,83.926,83.982,169000000.0
2005-06-16 01:02:00,83.947,83.991,83.947,83.98,204599997.0
2005-06-16 01:03:00,83.974,83.98,83.93,83.938,175300002.0
2005-06-16 01:04:00,83.947,83.964,83.898,83.909,215499998.0
2005-06-16 01:05:00,83.925,83.968,83.907,83.948,246700001.0
2005-06-16 01:06:00,83.907,83.971,83.902,83.957,190600000.0
2005-06-16 01:07:00,83.924,83.965,83.915,83.925,212600002.0
2005-06-16 01:08:00,83.883,83.946,83.879,83.89,186700002.0
2005-06-16 01:09:00,83.913,83.957,83.897,83.897,223899998.0
2005-06-16 01:10:00,83.888,83.936,83.888,83.932,218699998.0
2005-06-16 01:11:00,83.903,83.928,83.888,83.895,205499999.0
2005-06-16 01:12:00,83.879,83.919,83.863,83.883,251200006.0
2005-06-16 01:13:00,83.858,83.928,83.858,83.91,123600001.0
2005-06-16 01:14:00,83.86,83.902,83.853,83.902,225400000.0
2005-06-16 01:15:00,83.87,83.909,83.856,83.868,142200000.0
2005-06-16 01:16:00,83.9,83.92,83.861,83.861,179500000.0
2005-06-16 01:17:00,83.883,83.917,83.86,83.86,184500001.0
2005-06-16 01:18:00,83.86,83.897,83.85,83.862,279399999.0
2005-06-16 01:19:00,83.853,83.894,83.853,83.869,178699997.0
2005-06-16 01:20:00,83.835,83.899,83.835,83.879,167900000.0
2005-06-16 01:21:00,83.9,83.901,83.856,83.861,233500000.0
2005-06-16 01:22:00,83.851,83.901,83.843,83.878,201799998.0
2005-06-16 01:23:00,83.88,83.908,83.849,83.862,237700000.0
2005-06-16 01:24:00,83.878,83.908,83.863,83.878,174099999.0
2005-06-16 01:25:00,83.871,83.921,83.871,83.911,290299997.0
2005-06-16 01:26:00,83.919,83.951,83.905,83.95,232299997.0
2005-06-16 01:27:00,83.926,83.963,83.922,83.932,258799997.0
2005-06-16 01:28:00,83.928,83.957,83.919,83.932,122700000.0
2005-06-16 01:29:00,83.902,83.948,83.894,83.944,248499995.0
2005-06-16 01:30:00,83.932,83.932,83.888,83.891,162500001.0
2005-06-16 01:31:00,83.908,83.944,83.885,83.895,343699996.0
2005-06-16 01:32:00,83.909,83.929,83.878,83.878,135699999.0
2005-06-16 01:33:00,83.9,83.929,83.883,83.92,151199998.0
2005-06-16 01:34:00,83.902,83.93,83.878,83.878,123500000.0
2005-06-16 01:35:00,83.888,83.935,83.885,83.903,122600000.0
2005-06-16 01:36:00,83.919,83.944,83.883,83.908,220299998.0
2005-06-16 01:37:00,83.9,83.924,83.886,83.92,155000001.0
2005-06-16 01:38:00,83.89,83.923,83.885,83.9,174899998.0
2005-06-16 01:39:00,83.894,83.917,83.875,83.882,143700001.0
2005-06-16 01:40:00,83.892,83.929,83.874,83.928,266599998.0
2005-06-16 01:41:00,83.923,83.935,83.882,83.906,181999998.0
2005-06-16 01:42:00,83.887,83.911,83.875,83.887,158499997.0
2005-06-16 01:43:00,83.888,83.937,83.871,83.913,128700000.0
2005-06-16 01:44:00,83.909,83.917,83.869,83.869,219499999.0
2005-06-16 01:45:00,83.896,83.929,83.893,83.922,209699999.0
2005-06-16 01:46:00,83.92,83.927,83.887,83.903,213699998.0
2005-06-16 01:47:00,83.914,83.93,83.891,83.916,187599999.0
2005-06-16 01:48:00,83.893,83.931,83.878,83.884,166700001.0
2005-06-16 01:49:00,83.902,83.935,83.894,83.935,275399997.0
2005-06-16 01:50:00,83.89,83.937,83.885,83.914,160699998.0
2005-06-16 01:51:00,83.917,83.928,83.888,83.897,112200000.0
2005-06-16 01:52:00,83.915,83.941,83.901,83.91,201199998.0
2005-06-16 01:53:00,83.909,83.913,83.888,83.891,189399999.0
2005-06-16 01:54:00,83.917,83.927,83.88,83.88,131200000.0
2005-06-16 01:55:00,83.915,83.943,83.897,83.925,122399999.0
2005-06-16 01:56:00,83.906,83.944,83.895,83.911,193399999.0
2005-06-16 01:57:00,83.94,83.971,83.93,83.947,118000000.0
2005-06-16 01:58:00,83.95,83.979,83.935,83.954,238399999.0
2005-06-16 01:59:00,83.937,83.975,83.925,83.95,350800002.0
2005-06-16 02:00:00,83.959,83.98,83.945,83.973,212500001.0
2005-06-16 02:01:00,83.975,83.99,83.931,83.953,187999999.0
2005-06-16 02:02:00,83.931,83.966,83.92,83.937,243399998.0
2005-06-16 02:03:00,83.934,83.963,83.913,83.944,171600000.0
2005-06-16 02:04:00,83.902,83.946,83.883,83.938,236799997.0
2005-06-16 02:05:00,83.954,83.962,83.922,83.932,188400000.0
2005-06-16 02:06:00,83.922,83.935,83.901,83.93,275999998.0
2005-06-16 02:07:00,83.914,83.941,83.905,83.94,297699994.0
2005-06-16 02:08:00,83.912,83.935,83.894,83.911,246800000.0
2005-06-16 02:09:00,83.942,83.942,83.894,83.894,161199999.0
2005-06-16 02:10:00,83.907,83.927,83.873,83.879,208499996.0
2005-06-16 02:11:00,83.906,83.917,83.874,83.897,225199997.0
2005-06-16 02:12:00,83.88,83.924,83.869,83.895,247500004.0
2005-06-16 02:13:00,83.878,83.907,83.865,83.872,151700000.0
2005-06-16 02:14:00,83.855,83.903,83.855,83.903,115900001.0
2005-06-16 02:15:00,83.866,83.894,83.844,83.894,176199998.0
2005-06-16 02:16:00,83.897,83.916,83.885,83.89,230200000.0
2005-06-16 02:17:00,83.904,83.918,83.868,83.879,262499998.0
2005-06-16 02:18:00,83.878,83.924,83.866,83.903,191099997.0
2005-06-16 02:19:00,83.885,83.899,83.847,83.847,275399999.0
2005-06-16 02:20:00,83.88,83.905,83.863,83.882,143400001.0
2005-06-16 02:21:00,83.873,83.926,83.856,83.903,166700000.0
2005-06-16 02:22:00,83.879,83.918,83.879,83.91,180899997.0
2005-06-16 02:23:00,83.921,83.936,83.896,83.911,194400001.0
2005-06-16 02:24:00,83.897,83.967,83.873,83.94,143099999.0
2005-06-16 02:25:00,83.937,83.974,83.93,83.96,143400001.0
2005-06-16 02:26:00,83.929,83.976,83.925,83.931,212299999.0
2005-06-16 02:27:00,83.96,83.985,83.905,83.916,245300003.0
2005-06-16 02:28:00,83.931,84.0,83.921,84.0,199400001.0
2005-06-16 02:29:00,83.958,83.995,83.941,83.969,209399999.0
2005-06-16 02:30:00,84.0,84.0,83.946,83.961,132199999.0
2005-06-16 02:31:00,83.95,83.983,83.95,83.975,220800001.0
2005-06-16 02:32:00,83.956,83.985,83.935,83.935,199700003.0
2005-06-16 02:33:00,83.943,83.978,83.935,83.951,201600002.0
2005-06-16 02:34:00,83.955,83.987,83.936,83.943,222600000.0
2005-06-16 02:35:00,83.939,83.97,83.931,83.956,292899995.0
2005-06-16 02:36:00,83.93,83.978,83.93,83.968,47600000.0
2005-06-16 02:37:00,83.97,83.981,83.913,83.913,183199998.0
2005-06-16 02:38:00,83.946,83.968,83.923,83.935,218799999.0
2005-06-16 02:39:00,83.931,83.964,83.907,83.926,238899998.0
2005-06-16 02:40:00,83.947,83.968,83.916,83.937,247399998.0
2005-06-16 02:41:00,83.948,83.974,83.927,83.95,162199999.0
2005-06-16 02:42:00,83.922,83.978,83.922,83.953,164500001.0
2005-06-16 02:43:00,83.929,83.97,83.907,83.96,227299998.0
2005-06-16 02:44:00,83.954,83.968,83.916,83.927,182499997.0
2005-06-16 02:45:00,83.926,83.955,83.912,83.938,269599999.0
2005-06-16 02:46:00,83.911,83.947,83.897,83.917,143500001.0
2005-06-16 02:47:00,83.947,83.957,83.905,83.923,218700001.0
2005-06-16 02:48:00,83.88,83.976,83.88,83.97,235299997.0
2005-06-16 02:49:00,83.926,83.954,83.917,83.924,139499999.0
2005-06-16 02:50:00,83.923,83.977,83.905,83.958,176699998.0
2005-06-16 02:51:00,83.988,83.988,83.919,83.929,153399997.0
2005-06-16 02:52:00,83.947,84.001,83.94,83.963,166700000.0
2005-06-16 02:53:00,83.966,83.996,83.956,83.986,231400000.0
2005-06-16 02:54:00,83.967,84.018,83.967,83.996,166699997.0
2005-06-16 02:55:00,83.985,84.02,83.977,84.011,153300002.0
2005-06-16 02:56:00,83.982,84.015,83.977,83.996,331600004.0
2005-06-16 02:57:00,83.988,84.017,83.966,83.988,258200000.0
2005-06-16 02:58:00,83.987,84.008,83.961,83.964,228600000.0
2005-06-16 02:59:00,83.97,84.001,83.962,83.983,125300000.0
2005-06-16 03:00:00,83.979,84.007,83.961,83.985,173200002.0
2005-06-16 03:01:00,83.979,84.024,83.973,84.018,194600001.0
2005-06-16 03:02:00,84.035,84.035,83.975,84.008,159699999.0
2005-06-16 03:03:00,84.008,84.052,83.983,84.024,242499998.0
2005-06-16 03:04:00,83.998,84.022,83.977,84.019,239700000.0
2005-06-16 03:05:00,84.01,84.026,83.974,83.992,212600000.0
2005-06-16 03:06:00,83.991,84.03,83.982,83.994,131700000.0
2005-06-16 03:07:00,84.022,84.03,83.967,83.971,199000000.0
2005-06-16 03:08:00,83.974,83.997,83.938,83.966,255299998.0
2005-06-16 03:09:00,83.949,84.01,83.949,83.982,212300000.0
2005-06-16 03:10:00,83.958,83.989,83.951,83.97,196400000.0
2005-06-16 03:11:00,83.985,83.999,83.937,83.941,174099999.0
2005-06-16 03:12:00,83.956,83.976,83.935,83.952,269100001.0
2005-06-16 03:13:00,83.987,83.995,83.933,83.95,212100001.0
2005-06-16 03:14:00,83.944,83.991,83.931,83.987,145000000.0
2005-06-16 03:15:00,83.985,84.0,83.945,83.973,130200001.0
2005-06-16 03:16:00,83.95,83.971,83.926,83.941,172300000.0
2005-06-16 03:17:00,83.96,83.984,83.937,83.937,223600002.0
2005-06-16 03:18:00,83.987,83.993,83.937,83.945,167899997.0
2005-06-16 03:19:00,83.952,83.987,83.946,83.977,175000000.0
2005-06-16 03:20:00,83.951,83.985,83.93,83.936,275500001.0
2005-06-16 03:21:00,83.985,83.985,83.93,83.93,143299999.0
2005-06-16 03:22:00,83.944,83.977,83.931,83.96,171100001.0
2005-06-16 03:23:00,83.948,83.978,83.93,83.951,183300000.0
2005-06-16 03:24:00,83.936,83.983,83.934,83.957,236599994.0
2005-06-16 03:25:00,83.956,83.992,83.956,83.982,268100000.0
2005-06-16 03:26:00,83.989,84.005,83.953,83.953,222400000.0
2005-06-16 03:27:00,83.995,84.005,83.955,83.958,187400001.0
2005-06-16 03:28:00,83.976,84.009,83.965,84.002,204599997.0
2005-06-16 03:29:00,83.974,84.0,83.932,83.964,247400000.0
2005-06-16 03:30:00,83.963,84.003,83.949,83.963,251100002.0
2005-06-16 03:31:00,83.951,83.99,83.926,83.971,208800000.0
2005-06-16 03:32:00,83.953,83.998,83.938,83.981,264400002.0
2005-06-16 03:33:00,83.96,83.999,83.951,83.98,192599999.0
2005-06-16 03:34:00,83.963,83.989,83.918,83.98,185299999.0
2005-06-16 03:35:00,83.968,83.99,83.937,83.979,193400000.0
2005-06-16 03:36:00,83.956,83.977,83.933,83.947,163000001.0
2005-06-16 03:37:00,83.963,83.984,83.942,83.968,154700000.0
2005-06-16 03:38:00,83.953,83.97,83.932,83.947,335900002.0
2005-06-16 03:39:00,83.932,83.97,83.93,83.95,197800002.0
2005-06-16 03:40:00,83.903,83.955,83.893,83.931,315599995.0
2005-06-16 03:41:00,83.935,83.957,83.862,83.873,247600002.0
2005-06-16 03:42:00,83.888,83.932,83.882,83.931,198600000.0
2005-06-16 03:43:00,83.913,83.949,83.878,83.878,195500003.0
2005-06-16 03:44:00,83.91,83.93,83.885,83.888,227400002.0
2005-06-16 03:45:00,83.883,83.939,83.878,83.937,131400000.0
2005-06-16 03:46:00,83.888,83.93,83.869,83.877,214100002.0
2005-06-16 03:47:00,83.916,83.938,83.894,83.923,172899998.0
2005-06-16 03:48:00,83.933,83.942,83.903,83.903,244699999.0
2005-06-16 03:49:00,83.897,83.935,83.896,83.935,200300003.0
2005-06-16 03:50:00,83.895,83.925,83.881,83.883,240499999.0
2005-06-16 03:51:00,83.875,83.911,83.868,83.906,143300000.0
2005-06-16 03:52:00,83.875,83.915,83.875,83.891,200700000.0
2005-06-16 03:53:00,83.87,83.91,83.85,83.871,235100000.0
2005-06-16 03:54:00,83.837,83.91,83.837,83.882,187500001.0
2005-06-16 03:55:00,83.874,83.877,83.843,83.85,129600001.0
2005-06-16 03:56:00,83.856,83.89,83.847,83.872,166100000.0
2005-06-16 03:57:00,83.847,83.879,83.835,83.848,203999997.0
2005-06-16 03:58:00,83.86,83.877,83.823,83.83,152799997.0
2005-06-16 03:59:00,83.846,83.855,83.811,83.854,205999995.0
2005-06-16 04:00:00,83.828,83.873,83.815,83.834,246500001.0
2005-06-16 04:01:00,83.868,83.88,83.839,83.851,178000000.0
2005-06-16 04:02:00,83.865,83.901,83.821,83.846,192300002.0
2005-06-16 04:03:00,83.872,83.872,83.809,83.851,183700001.0
2005-06-16 04:04:00,83.845,83.878,83.828,83.856,121800001.0
2005-06-16 04:05:00,83.848,83.862,83.831,83.85,160399997.0
2005-06-16 04:06:00,83.823,83.883,83.8,83.843,113200000.0
2005-06-16 04:07:00,83.851,83.876,83.823,83.861,257299998.0
2005-06-16 04:08:00,83.862,83.881,83.841,83.845,228900003.0
2005-06-16 04:09:00,83.902,83.902,83.839,83.841,158900000.0
2005-06-16 04:10:00,83.83,83.87,83.83,83.848,127500001.0
2005-06-16 04:11:00,83.862,83.881,83.836,83.851,307100002.0
2005-06-16 04:12:00,83.848,83.885,83.831,83.865,108699999.0
2005-06-16 04:13:00,83.865,83.9,83.852,83.864,269200003.0
2005-06-16 04:14:00,83.867,83.875,83.844,83.86,174199999.0
2005-06-16 04:15:00,83.855,83.894,83.844,83.857,197500000.0
2005-06-16 04:16:00,83.854,83.89,83.844,83.867,200599998.0
2005-06-16 04:17:00,83.851,83.873,83.823,83.841,185300001.0
2005-06-16 04:18:00,83.854,83.867,83.836,83.84,163499998.0
2005-06-16 04:19:00,83.877,83.878,83.834,83.868,297599999.0
2005-06-16 04:20:00,83.82,83.867,83.802,83.859,178099999.0
2005-06-16 04:21:00,83.873,83.879,83.824,83.865,264400001.0
2005-06-16 04:22:00,83.819,83.886,83.819,83.841,236299999.0
2005-06-16 04:23:00,83.853,83.883,83.831,83.831,111100001.0
2005-06-16 04:24:00,83.801,83.851,83.801,83.842,259999994.0
2005-06-16 04:25:00,83.845,83.886,83.829,83.886,190500002.0
2005-06-16 04:26:00,83.875,83.887,83.854,83.88,161200001.0
2005-06-16 04:27:00,83.853,83.877,83.828,83.837,219399999.0
2005-06-16 04:28:00,83.841,83.879,83.839,83.879,142800000.0
2005-06-16 04:29:00,83.891,83.904,83.861,83.87,232399995.0
2005-06-16 04:30:00,83.894,83.904,83.85,83.85,315400001.0
2005-06-16 04:31:00,83.867,83.91,83.867,83.889,306699996.0
2005-06-16 04:32:00,83.845,83.901,83.838,83.884,208799999.0
2005-06-16 04:33:00,83.882,83.909,83.847,83.876,319300000.0
2005-06-16 04:34:00,83.878,83.908,83.874,83.874,159000001.0
2005-06-16 04:35:00,83.884,83.916,83.863,83.863,189400000.0
2005-06-16 04:36:00,83.893,83.906,83.863,83.879,160500001.0
2005-06-16 04:37:00,83.892,83.905,83.867,83.881,197600000.0
2005-06-16 04:38:00,83.897,83.909,83.849,83.862,191500000.0
2005-06-16 04:39:00,83.859,83.9,83.849,83.878,212700001.0
2005-06-16 04:40:00,83.892,83.902,83.871,83.883,138400000.0
2005-06-16 04:41:00,83.886,83.91,83.87,83.904,283100000.0
2005-06-16 04:42:00,83.898,83.92,83.876,83.885,180000000.0
2005-06-16 04:43:00,83.869,83.893,83.858,83.881,127699999.0
2005-06-16 04:44:00,83.873,83.895,83.865,83.895,177399997.0
2005-06-16 04:45:00,83.871,83.915,83.861,83.901,271700004.0
2005-06-16 04:46:00,83.848,83.92,83.848,83.92,146499999.0
2005-06-16 04:47:00,83.908,83.908,83.85,83.863,176199998.0
2005-06-16 04:48:00,83.853,83.906,83.846,83.906,191700002.0
2005-06-16 04:49:00,83.882,83.901,83.847,83.873,185800001.0
2005-06-16 04:50:00,83.857,83.913,83.857,83.877,195099998.0
2005-06-16 04:51:00,83.889,83.905,83.839,83.847,329400001.0
2005-06-16 04:52:00,83.86,83.905,83.839,83.903,189399999.0
2005-06-16 04:53:00,83.888,83.907,83.841,83.841,247000001.0
2005-06-16 04:54:00,83.84,83.892,83.83,83.855,276599998.0
2005-06-16 04:55:00,83.837,83.884,83.831,83.846,142300000.0
2005-06-16 04:56:00,83.851,83.884,83.851,83.879,189400001.0
2005-06-16 04:57:00,83.876,83.894,83.841,83.853,129999998.0
2005-06-16 04:58:00,83.844,83.902,83.836,83.891,138200001.0
2005-06-16 04:59:00,83.839,83.886,83.832,83.869,228100001.0
2005-06-16 05:00:00,83.883,83.898,83.862,83.884,205699996.0
2005-06-16 05:01:00,83.882,83.892,83.868,83.888,177099997.0
2005-06-16 05:02:00,83.912,83.921,83.865,83.865,197399998.0
2005-06-16 05:03:00,83.886,83.909,83.869,83.894,134200002.0
2005-06-16 05:04:00,83.867,83.914,83.863,83.879,158799999.0
2005-06-16 05:05:00,83.885,83.901,83.851,83.869,137099998.0
2005-06-16 05:06:00,83.907,83.913,83.866,83.878,241799999.0
2005-06-16 05:07:00,83.883,83.921,83.859,83.888,242800001.0
2005-06-16 05:08:00,83.917,83.923,83.871,83.871,128800000.0
2005-06-16 05:09:00,83.868,83.931,83.862,83.931,319300000.0
2005-06-16 05:10:00,83.918,83.924,83.884,83.887,158099999.0
2005-06-16 05:11:00,83.912,83.946,83.883,83.91,195399999.0
2005-06-16 05:12:00,83.918,83.934,83.894,83.903,118400000.0
2005-06-16 05:13:00,83.913,83.933,83.893,83.917,131799999.0
2005-06-16 05:14:00,83.867,83.939,83.867,83.91,270900004.0
2005-06-16 05:15:00,83.882,83.936,83.882,83.927,211200003.0
2005-06-16 05:16:00,83.882,83.931,83.867,83.899,256599998.0
2005-06-16 05:17:00,83.901,83.925,83.88,83.898,221699999.0
2005-06-16 05:18:00,83.904,83.913,83.865,83.876,147700000.0
2005-06-16 05:19:00,83.888,83.926,83.88,83.894,200700001.0
2005-06-16 05:20:00,83.862,83.913,83.859,83.869,190799998.0
2005-06-16 05:21:00,83.895,83.93,83.879,83.894,220700002.0
2005-06-16 05:22:00,83.878,83.909,83.869,83.883,351899997.0
2005-06-16 05:23:00,83.862,83.918,83.862,83.91,163400000.0
2005-06-16 05:24:00,83.908,83.914,83.865,83.865,96200000.0
2005-06-16 05:25:00,83.893,83.91,83.875,83.89,146799998.0
2005-06-16 05:26:00,83.881,83.909,83.87,83.9,147099998.0
2005-06-16 05:27:00,83.887,83.906,83.848,83.859,142500001.0
2005-06-16 05:28:00,83.863,83.902,83.852,83.891,200999998.0
2005-06-16 05:29:00,83.855,83.891,83.855,83.877,178400001.0
2005-06-16 05:30:00,83.877,83.89,83.853,83.859,233300001.0
2005-06-16 05:31:00,83.846,83.904,83.84,83.84,168200000.0
2005-06-16 05:32:00,83.861,83.898,83.85,83.869,152000000.0
2005-06-16 05:33:00,83.887,83.892,83.849,83.876,181399998.0
2005-06-16 05:34:00,83.83,83.873,83.817,83.873,175200000.0
2005-06-16 05:35:00,83.859,83.898,83.852,83.86,309499994.0
2005-06-16 05:36:00,83.851,83.907,83.851,83.907,104499999.0
2005-06-16 05:37:00,83.843,83.895,83.843,83.887,199999998.0
2005-06-16 05:38:00,83.844,83.886,83.832,83.872,230100000.0
2005-06-16 05:39:00,83.88,83.901,83.851,83.874,204600000.0
2005-06-16 05:40:00,83.857,83.883,83.837,83.854,134300001.0
2005-06-16 05:41:00,83.837,83.853,83.816,83.82,284800002.0
2005-06-16 05:42:00,83.813,83.871,83.813,83.865,212599996.0
2005-06-16 05:43:00,83.852,83.869,83.836,83.866,212200001.0
2005-06-16 05:44:00,83.838,83.871,83.823,83.861,155900003.0
2005-06-16 05:45:00,83.862,83.865,83.834,83.851,185300001.0
2005-06-16 05:46:00,83.795,83.894,83.795,83.894,204700000.0
2005-06-16 05:47:00,83.847,83.872,83.827,83.869,146699998.0
2005-06-16 05:48:00,83.82,83.858,83.815,83.822,194800000.0
2005-06-16 05:49:00,83.843,83.87,83.818,83.859,175900002.0
2005-06-16 05:50:00,83.847,83.873,83.831,83.847,225799998.0
2005-06-16 05:51:00,83.835,83.887,83.835,83.862,278299997.0
2005-06-16 05:52:00,83.836,83.874,83.807,83.859,216800005.0
2005-06-16 05:53:00,83.855,83.882,83.836,83.844,295099994.0
2005-06-16 05:54:00,83.823,83.883,83.807,83.848,193200001.0
2005-06-16 05:55:00,83.849,83.877,83.812,83.829,200299997.0
2005-06-16 05:56:00,83.867,83.891,83.82,83.827,134600003.0
2005-06-16 05:57:00,83.85,83.894,83.85,83.862,148199997.0
2005-06-16 05:58:00,83.836,83.875,83.836,83.852,219300002.0
2005-06-16 05:59:00,83.851,83.871,83.826,83.845,177800001.0
2005-06-16 06:00:00,83.832,83.879,83.832,83.868,251699998.0
2005-06-16 06:01:00,83.877,83.877,83.825,83.849,190200000.0
2005-06-16 06:02:00,83.879,83.89,83.838,83.853,273300003.0
2005-06-16 06:03:00,83.843,83.882,83.829,83.859,286400001.0
2005-06-16 06:04:00,83.838,83.9,83.828,83.878,146399997.0
2005-06-16 06:05:00,83.913,83.913,83.849,83.852,217100003.0
2005-06-16 06:06:00,83.858,83.902,83.858,83.896,167299998.0
2005-06-16 06:07:00,83.88,83.893,83.818,83.825,226899999.0
2005-06-16 06:08:00,83.887,83.922,83.885,83.906,153600001.0
2005-06-16 06:09:00,83.907,83.929,83.886,83.904,283500000.0
2005-06-16 06:10:00,83.87,83.906,83.858,83.888,151400001.0
2005-06-16 06:11:00,83.91,83.921,83.869,83.91,307499998.0
2005-06-16 06:12:00,83.885,83.912,83.861,83.893,184099998.0
2005-06-16 06:13:00,83.897,83.91,83.864,83.89,209000004.0
2005-06-16 06:14:00,83.901,83.925,83.874,83.881,191000003.0
2005-06-16 06:15:00,83.882,83.909,83.862,83.87,172099998.0
2005-06-16 06:16:00,83.874,83.9,83.857,83.874,173899999.0
2005-06-16 06:17:00,83.892,83.905,83.864,83.905,132100002.0
2005-06-16 06:18:00,83.872,83.894,83.843,83.859,438699995.0
2005-06-16 06:19:00,83.873,83.89,83.841,83.841,269599993.0
2005-06-16 06:20:00,83.863,83.902,83.858,83.883,248699995.0
2005-06-16 06:21:00,83.886,83.9,83.865,83.876,163600001.0
2005-06-16 06:22:00,83.858,83.907,83.847,83.886,230800002.0
2005-06-16 06:23:00,83.875,83.902,83.852,83.894,151700000.0
2005-06-16 06:24:00,83.857,83.909,83.857,83.909,293099997.0
2005-06-16 06:25:00,83.899,83.923,83.878,83.903,270499999.0
2005-06-16 06:26:00,83.868,83.891,83.85,83.858,179499999.0
2005-06-16 06:27:00,83.874,83.911,83.872,83.904,248800000.0
2005-06-16 06:28:00,83.887,83.928,83.882,83.916,199200000.0
2005-06-16 06:29:00,83.934,83.935,83.895,83.895,105899999.0
2005-06-16 06:30:00,83.88,83.915,83.87,83.882,181499996.0
2005-06-16 06:31:00,83.88,83.912,83.869,83.88,167299996.0
2005-06-16 06:32:00,83.879,83.916,83.86,83.916,224899997.0
2005-06-16 06:33:00,83.92,83.92,83.858,83.893,245100001.0
2005-06-16 06:34:00,83.858,83.92,83.854,83.919,138499999.0
2005-06-16 06:35:00,83.929,83.932,83.869,83.88,158699999.0
2005-06-16 06:36:00,83.897,83.921,83.888,83.894,242800000.0
2005-06-16 06:37:00,83.894,83.925,83.885,83.885,233300001.0
2005-06-16 06:38:00,83.893,83.94,83.881,83.94,279900003.0
2005-06-16 06:39:00,83.909,83.937,83.894,83.935,261700001.0
2005-06-16 06:40:00,83.904,83.917,83.867,83.867,219399997.0
2005-06-16 06:41:00,83.88,83.932,83.866,83.882,269100005.0
2005-06-16 06:42:00,83.87,83.909,83.866,83.905,159400001.0
2005-06-16 06:43:00,83.889,83.905,83.856,83.872,277999999.0
2005-06-16 06:44:00,83.869,83.877,83.838,83.838,129299999.0
2005-06-16 06:45:00,83.861,83.893,83.838,83.838,227300000.0
2005-06-16 06:46:00,83.855,83.877,83.825,83.833,165800000.0
2005-06-16 06:47:00,83.855,83.875,83.824,83.832,124000002.0
2005-06-16 06:48:00,83.84,83.892,83.831,83.864,235699997.0
2005-06-16 06:49:00,83.849,83.868,83.815,83.825,174899999.0
2005-06-16 06:50:00,83.834,83.866,83.83,83.849,214199999.0
2005-06-16 06:51:00,83.857,83.89,83.84,83.885,159999999.0
2005-06-16 06:52:00,83.849,83.889,83.833,83.86,164800002.0
2005-06-16 06:53:00,83.829,83.857,83.816,83.849,157800000.0
2005-06-16 06:54:00,83.824,83.852,83.822,83.85,277099998.0
2005-06-16 06:55:00,83.811,83.846,83.8,83.844,240900000.0
2005-06-16 06:56:00,83.821,83.848,83.805,83.822,254499998.0
2005-06-16 06:57:00,83.82,83.839,83.804,83.818,157299999.0
2005-06-16 06:58:00,83.85,83.853,83.803,83.82,152899998.0
2005-06-16 06:59:00,83.847,83.86,83.829,83.839,165000000.0
2005-06-16 07:00:00,83.821,83.874,83.821,83.864,227800002.0
2005-06-16 07:01:00,83.858,83.887,83.84,83.841,194000000.0
2005-06-16 07:02:00,83.83,83.881,83.821,83.857,229200001.0
2005-06-16 07:03:00,83.858,83.894,83.838,83.865,182500004.0
2005-06-16 07:04:00,83.872,83.883,83.848,83.857,119699999.0
2005-06-16 07:05:00,83.871,83.89,83.851,83.867,206100002.0
2005-06-16 07:06:00,83.847,83.9,83.847,83.895,117299998.0
2005-06-16 07:07:00,83.88,83.909,83.854,83.879,206899998.0
2005-06-16 07:08:00,83.87,83.916,83.866,83.871,143099998.0
2005-06-16 07:09:00,83.869,83.927,83.869,83.877,192199994.0
2005-06-16 07:10:00,83.907,83.925,83.882,83.9,126400001.0
2005-06-16 07:11:00,83.887,83.927,83.887,83.914,124599999.0
2005-06-16 07:12:00,83.889,83.909,83.876,83.898,159699999.0
2005-06-16 07:13:00,83.895,83.919,83.861,83.869,198099998.0
2005-06-16 07:14:00,83.866,83.91,83.864,83.887,222500000.0
2005-06-16 07:15:00,83.86,83.906,83.86,83.896,214599998.0
2005-06-16 07:16:00,83.838,83.912,83.838,83.898,133700000.0
2005-06-16 07:17:00,83.883,83.909,83.864,83.884,161300000.0
2005-06-16 07:18:00,83.885,83.914,83.865,83.882,124499998.0
2005-06-16 07:19:00,83.863,83.897,83.851,83.872,214600000.0
2005-06-16 07:20:00,83.848,83.878,83.831,83.852,143499999.0
2005-06-16 07:21:00,83.851,83.881,83.831,83.842,208200000.0
2005-06-16 07:22:00,83.84,83.884,83.817,83.861,184599995.0
2005-06-16 07:23:00,83.853,83.875,83.83,83.845,210499999.0
2005-06-16 07:24:00,83.862,83.889,83.834,83.854,195499998.0
2005-06-16 07:25:00,83.828,83.878,83.826,83.877,219000000.0
2005-06-16 07:26:00,83.884,83.886,83.822,83.824,336300001.0
2005-06-16 07:27:00,83.829,83.864,83.822,83.852,175999999.0
2005-06-16 07:28:00,83.844,83.873,83.831,83.867,155399999.0
2005-06-16 07:29:00,83.875,83.882,83.851,83.859,202900001.0
2005-06-16 07:30:00,83.876,83.91,83.863,83.891,166499998.0
2005-06-16 07:31:00,83.887,83.912,83.856,83.873,213100004.0
2005-06-16 07:32:00,83.855,83.902,83.855,83.885,95000000.0
2005-06-16 07:33:00,83.879,83.902,83.865,83.898,242899999.0
2005-06-16 07:34:00,83.892,83.9,83.866,83.873,151899999.0
2005-06-16 07:35:00,83.863,83.901,83.853,83.892,249400002.0
2005-06-16 07:36:00,83.896,83.92,83.881,83.915,226699997.0
2005-06-16 07:37:00,83.887,83.925,83.878,83.925,217700000.0
2005-06-16 07:38:00,83.885,83.947,83.879,83.899,116800000.0
2005-06-16 07:39:00,83.927,83.942,83.894,83.911,243799999.0
2005-06-16 07:40:00,83.916,83.934,83.894,83.91,160300000.0
2005-06-16 07:41:00,83.903,83.933,83.882,83.902,222499999.0
2005-06-16 07:42:00,83.906,83.939,83.902,83.92,191600000.0
2005-06-16 07:43:00,83.929,83.957,83.918,83.926,148500001.0
2005-06-16 07:44:00,83.965,83.972,83.91,83.91,178100001.0
2005-06-16 07:45:00,83.905,83.936,83.884,83.908,194999999.0
2005-06-16 07:46:00,83.86,83.918,83.86,83.903,141099998.0
2005-06-16 07:47:00,83.897,83.938,83.881,83.913,127399998.0
2005-06-16 07:48:00,83.91,83.943,83.892,83.943,249299995.0
2005-06-16 07:49:00,83.898,83.95,83.884,83.906,333600000.0
2005-06-16 07:50:00,83.893,83.943,83.865,83.9,169600000.0
2005-06-16 07:51:00,83.937,83.939,83.9,83.92,255999997.0
2005-06-16 07:52:00,83.894,83.945,83.893,83.912,236900001.0
2005-06-16 07:53:00,83.921,83.95,83.909,83.945,170000000.0
2005-06-16 07:54:00,83.914,83.956,83.903,83.956,233799999.0
2005-06-16 07:55:00,83.933,83.969,83.93,83.957,317600001.0
2005-06-16 07:56:00,83.958,83.964,83.916,83.93,138900002.0
2005-06-16 07:57:00,83.945,83.963,83.917,83.933,227200002.0
2005-06-16 07:58:00,83.948,83.955,83.908,83.915,264700001.0
2005-06-16 07:59:00,83.928,83.945,83.898,83.929,211300001.0
2005-06-16 08:00:00,83.935,83.957,83.907,83.948,169800000.0
2005-06-16 08:01:00,83.954,83.975,83.927,83.958,248300004.0
2005-06-16 08:02:00,83.934,83.955,83.91,83.912,161599999.0
2005-06-16 08:03:00,83.925,83.941,83.903,83.914,210700000.0
2005-06-16 08:04:00,83.911,83.943,83.896,83.918,84200000.0
2005-06-16 08:05:00,83.917,83.956,83.908,83.926,183999999.0
2005-06-16 08:06:00,83.889,83.93,83.889,83.913,243600002.0
2005-06-16 08:07:00,83.922,83.949,83.894,83.923,178900001.0
2005-06-16 08:08:00,83.935,83.95,83.896,83.947,172799998.0
2005-06-16 08:09:00,83.905,83.953,83.898,83.95,129700000.0
2005-06-16 08:10:00,83.923,83.96,83.901,83.929,199400001.0
2005-06-16 08:11:00,83.932,83.957,83.91,83.92,241399997.0
2005-06-16 08:12:00,83.93,83.972,83.917,83.934,165400001.0
2005-06-16 08:13:00,83.975,84.01,83.945,83.966,238499996.0
2005-06-16 08:14:00,83.914,83.947,83.91,83.923,252800000.0
2005-06-16 08:15:00,83.944,83.962,83.913,83.947,136499998.0
2005-06-16 08:16:00,83.921,83.963,83.917,83.943,108900000.0
2005-06-16 08:17:00,83.966,83.967,83.94,83.942,194799999.0
2005-06-16 08:18:00,83.949,83.961,83.931,83.935,142600001.0
2005-06-16 08:19:00,83.924,83.961,83.921,83.945,161800002.0
2005-06-16 08:20:00,83.927,83.939,83.894,83.898,175000000.0
2005-06-16 08:21:00,83.914,83.935,83.872,83.9,264900001.0
2005-06-16 08:22:00,83.897,83.925,83.879,83.924,222500000.0
2005-06-16 08:23:00,83.896,83.939,83.896,83.923,170700000.0
2005-06-16 08:24:00,83.888,83.942,83.867,83.923,220499999.0
2005-06-16 08:25:00,83.878,83.94,83.864,83.911,256200000.0
2005-06-16 08:26:00,83.927,83.927,83.887,83.911,164300001.0
2005-06-16 08:27:00,83.884,83.92,83.881,83.911,131700002.0
2005-06-16 08:28:00,83.873,83.917,83.867,83.917,194400001.0
2005-06-16 08:29:00,83.928,83.952,83.888,83.913,147499998.0
2005-06-16 08:30:00,83.882,83.917,83.879,83.899,220500002.0
2005-06-16 08:31:00,83.885,83.922,83.877,83.909,248899996.0
2005-06-16 08:32:00,83.908,83.92,83.878,83.881,215599998.0
2005-06-16 08:33:00,83.927,83.932,83.846,83.872,237299998.0
2005-06-16 08:34:00,83.849,83.886,83.833,83.853,225699997.0
2005-06-16 08:35:00,83.881,83.909,83.862,83.883,176100002.0
2005-06-16 08:36:00,83.885,83.905,83.861,83.878,307700000.0
2005-06-16 08:37:00,83.902,83.902,83.839,83.865,213799999.0
2005-06-16 08:38:00,83.875,83.907,83.862,83.907,229200004.0
2005-06-16 08:39:00,83.885,83.915,83.863,83.87,176300001.0
2005-06-16 08:40:00,83.84,83.892,83.838,83.87,284900001.0
2005-06-16 08:41:00,83.888,83.888,83.83,83.83,178999999.0
2005-06-16 08:42:00,83.828,83.875,83.822,83.836,230299999.0
2005-06-16 08:43:00,83.821,83.873,83.821,83.862,211999999.0
2005-06-16 08:44:00,83.845,83.873,83.835,83.852,236800001.0
2005-06-16 08:45:00,83.826,83.861,83.822,83.845,206400001.0
2005-06-16 08:46:00,83.854,83.87,83.818,83.818,140800001.0
2005-06-16 08:47:00,83.821,83.853,83.813,83.838,198899997.0
2005-06-16 08:48:00,83.836,83.869,83.829,83.834,255499998.0
2005-06-16 08:49:00,83.825,83.857,83.815,83.857,204700000.0
2005-06-16 08:50:00,83.834,83.853,83.812,83.848,287799998.0
2005-06-16 08:51:00,83.836,83.855,83.804,83.826,228400000.0
2005-06-16 08:52:00,83.83,83.861,83.816,83.835,229900001.0
2005-06-16 08:53:00,83.814,83.84,83.794,83.84,215299999.0
2005-06-16 08:54:00,83.81,83.833,83.781,83.781,246200000.0
2005-06-16 08:55:00,83.81,83.813,83.763,83.77,226700001.0
2005-06-16 08:56:00,83.752,83.777,83.742,83.765,162599999.0
2005-06-16 08:57:00,83.781,83.823,83.76,83.778,184499997.0
2005-06-16 08:58:00,83.776,83.816,83.765,83.775,159199998.0
2005-06-16 08:59:00,83.777,83.822,83.763,83.763,202999998.0
2005-06-16 09:00:00,83.743,83.802,83.743,83.783,262099996.0
2005-06-16 09:01:00,83.768,83.799,83.758,83.785,190700002.0
2005-06-16 09:02:00,83.772,83.78,83.744,83.744,208300000.0
2005-06-16 09:03:00,83.744,83.78,83.742,83.763,224099998.0
2005-06-16 09:04:00,83.769,83.781,83.729,83.729,300999996.0
2005-06-16 09:05:00,83.753,83.781,83.747,83.765,156400001.0
2005-06-16 09:06:00,83.744,83.775,83.735,83.759,122100001.0
2005-06-16 09:07:00,83.778,83.778,83.703,83.717,219100001.0
2005-06-16 09:08:00,83.74,83.772,83.69,83.74,237700000.0
2005-06-16 09:09:00,83.731,83.758,83.716,83.745,220199999.0
2005-06-16 09:10:00,83.739,83.757,83.717,83.75,178900000.0
2005-06-16 09:11:00,83.758,83.774,83.736,83.755,214699998.0
2005-06-16 09:12:00,83.751,83.775,83.736,83.748,159600002.0
2005-06-16 09:13:00,83.743,83.785,83.736,83.769,129600001.0
2005-06-16 09:14:00,83.759,83.787,83.738,83.739,186500000.0
2005-06-16 09:15:00,83.75,83.776,83.73,83.752,190099999.0
2005-06-16 09:16:00,83.762,83.772,83.733,83.743,210700000.0
2005-06-16 09:17:00,83.735,83.769,83.732,83.745,250300000.0
2005-06-16 09:18:00,83.678,83.757,83.674,83.757,188200001.0
2005-06-16 09:19:00,83.738,83.767,83.708,83.718,212799997.0
2005-06-16 09:20:00,83.705,83.758,83.698,83.732,164599999.0
2005-06-16 09:21:00,83.724,83.757,83.709,83.723,187500001.0
2005-06-16 09:22:00,83.721,83.745,83.701,83.745,203299995.0
2005-06-16 09:23:00,83.736,83.772,83.702,83.716,167599999.0
2005-06-16 09:24:00,83.714,83.746,83.7,83.73,154499999.0
2005-06-16 09:25:00,83.749,83.765,83.706,83.706,123700000.0
2005-06-16 09:26:00,83.718,83.756,83.715,83.743,297700002.0
2005-06-16 09:27:00,83.735,83.757,83.691,83.718,157799997.0
2005-06-16 09:28:00,83.701,83.728,83.691,83.71,172299998.0
2005-06-16 09:29:00,83.735,83.751,83.705,83.71,175899999.0
2005-06-16 09:30:00,83.696,83.733,83.692,83.718,187900001.0
2005-06-16 09:31:00,83.684,83.746,83.684,83.735,200600002.0
2005-06-16 09:32:00,83.725,83.777,83.714,83.758,122399999.0
2005-06-16 09:33:00,83.772,83.776,83.714,83.714,193100003.0
2005-06-16 09:34:00,83.732,83.743,83.7,83.725,256799998.0
2005-06-16 09:35:00,83.745,83.771,83.727,83.749,70699999.0
2005-06-16 09:36:00,83.75,83.769,83.735,83.75,171599997.0
2005-06-16 09:37:00,83.752,83.783,83.732,83.742,149899999.0
2005-06-16 09:38:00,83.738,83.779,83.726,83.747,143800001.0
2005-06-16 09:39:00,83.758,83.8,83.726,83.78,163299999.0
2005-06-16 09:40:00,83.749,83.783,83.729,83.761,89700000.0
2005-06-16 09:41:00,83.781,83.788,83.747,83.755,187799999.0
2005-06-16 09:42:00,83.739,83.799,83.739,83.772,194700000.0
2005-06-16 09:43:00,83.769,83.807,83.749,83.801,226899999.0
2005-06-16 09:44:00,83.76,83.801,83.756,83.772,232400001.0
2005-06-16 09:45:00,83.767,83.811,83.767,83.797,196500001.0
2005-06-16 09:46:00,83.763,83.802,83.762,83.792,302399997.0
2005-06-16 09:47:00,83.809,83.811,83.751,83.751,207099998.0
2005-06-16 09:48:00,83.767,83.814,83.767,83.793,178300001.0
2005-06-16 09:49:00,83.792,83.822,83.776,83.816,231600001.0
2005-06-16 09:50:00,83.788,83.807,83.759,83.787,177399999.0
2005-06-16 09:51:00,83.778,83.814,83.749,83.781,162799997.0
2005-06-16 09:52:00,83.754,83.819,83.752,83.806,128500000.0
2005-06-16 09:53:00,83.797,83.804,83.767,83.783,258999995.0
2005-06-16 09:54:00,83.771,83.802,83.77,83.802,179599997.0
2005-06-16 09:55:00,83.809,83.819,83.759,83.759,150800000.0
2005-06-16 09:56:00,83.768,83.808,83.758,83.789,245000000.0
2005-06-16 09:57:00,83.788,83.815,83.769,83.792,131500002.0
2005-06-16 09:58:00,83.775,83.811,83.767,83.797,199600001.0
2005-06-16 09:59:00,83.782,83.809,83.768,83.785,181199998.0
2005-06-16 10:00:00,83.768,83.812,83.768,83.794,145799999.0
2005-06-16 10:01:00,83.802,83.808,83.77,83.788,198699998.0
2005-06-16 10:02:00,83.753,83.806,83.753,83.806,229300004.0
2005-06-16 10:03:00,83.815,83.819,83.776,83.787,209100002.0
2005-06-16 10:04:00,83.76,83.811,83.745,83.785,175200000.0
2005-06-16 10:05:00,83.81,83.832,83.783,83.806,225900003.0
2005-06-16 10:06:00,83.774,83.841,83.774,83.823,239699999.0
2005-06-16 10:07:00,83.797,83.827,83.777,83.792,277799998.0
2005-06-16 10:08:00,83.795,83.844,83.795,83.835,194300001.0
2005-06-16 10:09:00,83.84,83.85,83.797,83.814,230800002.0
2005-06-16 10:10:00,83.815,83.843,83.773,83.78,337499998.0
2005-06-16 10:11:00,83.799,83.837,83.787,83.837,198799997.0
2005-06-16 10:12:00,83.806,83.831,83.79,83.799,213300002.0
2005-06-16 10:13:00,83.786,83.854,83.786,83.854,193400000.0
2005-06-16 10:14:00,83.813,83.868,83.809,83.868,188599998.0
2005-06-16 10:15:00,83.829,83.863,83.819,83.835,187300000.0
2005-06-16 10:16:00,83.83,83.862,83.815,83.844,165799999.0
2005-06-16 10:17:00,83.812,83.86,83.808,83.82,148900001.0
2005-06-16 10:18:00,83.789,83.839,83.789,83.833,186400002.0
2005-06-16 10:19:00,83.828,83.874,83.824,83.868,213899999.0
2005-06-16 10:20:00,83.849,83.898,83.833,83.871,248500002.0
2005-06-16 10:21:00,83.849,83.903,83.832,83.884,122200001.0
2005-06-16 10:22:00,83.887,83.916,83.858,83.862,306900003.0
2005-06-16 10:23:00,83.887,83.904,83.852,83.868,123400003.0
2005-06-16 10:24:00,83.891,83.899,83.844,83.844,182000001.0
2005-06-16 10:25:00,83.866,83.901,83.851,83.876,164399998.0
2005-06-16 10:26:00,83.867,83.895,83.837,83.855,180400000.0
2005-06-16 10:27:00,83.875,83.879,83.828,83.836,241099994.0
2005-06-16 10:28:00,83.826,83.899,83.818,83.899,134899998.0
2005-06-16 10:29:00,83.871,83.89,83.84,83.845,237599999.0
2005-06-16 10:30:00,83.842,83.896,83.842,83.892,237200003.0
2005-06-16 10:31:00,83.86,83.894,83.85,83.891,238699997.0
2005-06-16 10:32:00,83.87,83.89,83.843,83.858,119399998.0
2005-06-16 10:33:00,83.881,83.907,83.846,83.846,242799998.0
2005-06-16 10:34:00,83.853,83.921,83.842,83.887,162099999.0
2005-06-16 10:35:00,83.894,83.946,83.884,83.946,214499998.0
2005-06-16 10:36:00,83.919,83.932,83.898,83.912,172300000.0
2005-06-16 10:37:00,83.917,83.935,83.887,83.912,125600001.0
2005-06-16 10:38:00,83.929,83.946,83.903,83.918,172799999.0
2005-06-16 10:39:00,83.946,83.971,83.925,83.925,220400001.0
2005-06-16 10:40:00,83.91,83.951,83.895,83.91,290100001.0
2005-06-16 10:41:00,83.905,83.95,83.894,83.917,227399997.0
2005-06-16 10:42:00,83.903,83.94,83.902,83.927,256500001.0
2005-06-16 10:43:00,83.933,83.951,83.908,83.912,227200004.0
2005-06-16 10:44:00,83.92,83.937,83.89,83.915,329900002.0
2005-06-16 10:45:00,83.93,83.954,83.916,83.93,262299999.0
2005-06-16 10:46:00,83.918,83.969,83.902,83.949,168799998.0
2005-06-16 10:47:00,83.948,83.958,83.912,83.912,133900001.0
2005-06-16 10:48:00,83.919,83.935,83.889,83.914,180799999.0
2005-06-16 10:49:00,83.912,83.924,83.857,83.874,155300002.0
2005-06-16 10:50:00,83.903,83.928,83.87,83.87,162700002.0
2005-06-16 10:51:00,83.915,83.924,83.847,83.865,239399999.0
2005-06-16 10:52:00,83.913,83.937,83.876,83.876,239200002.0
2005-06-16 10:53:00,83.907,83.93,83.887,83.905,163300003.0
2005-06-16 10:54:00,83.901,83.915,83.876,83.877,138399999.0
2005-06-16 10:55:00,83.917,83.919,83.867,83.867,250100001.0
2005-06-16 10:56:00,83.847,83.892,83.836,83.86,144599999.0
2005-06-16 10:57:00,83.832,83.911,83.832,83.884,255600001.0
2005-06-16 10:58:00,83.88,83.914,83.862,83.886,204899999.0
2005-06-16 10:59:00,83.889,83.902,83.864,83.864,248200005.0
2005-06-16 11:00:00,83.884,83.911,83.849,83.911,164400000.0
2005-06-16 11:01:00,83.906,83.906,83.847,83.863,170399999.0
2005-06-16 11:02:00,83.889,83.907,83.867,83.894,133399999.0
2005-06-16 11:03:00,83.863,83.927,83.863,83.902,281200002.0
2005-06-16 11:04:00,83.88,83.912,83.874,83.892,111399998.0
2005-06-16 11:05:00,83.863,83.902,83.859,83.889,151899999.0
2005-06-16 11:06:00,83.86,83.89,83.841,83.87,145799998.0
2005-06-16 11:07:00,83.85,83.901,83.85,83.874,254899998.0
2005-06-16 11:08:00,83.866,83.895,83.837,83.874,384299997.0
2005-06-16 11:09:00,83.869,83.874,83.843,83.852,159200003.0
2005-06-16 11:10:00,83.86,83.886,83.841,83.851,175299999.0
2005-06-16 11:11:00,83.849,83.874,83.824,83.859,233500001.0
2005-06-16 11:12:00,83.845,83.916,83.845,83.88,129900001.0
2005-06-16 11:13:00,83.86,83.878,83.845,83.86,287699995.0
2005-06-16 11:14:00,83.847,83.883,83.824,83.883,190899999.0
2005-06-16 11:15:00,83.849,83.884,83.843,83.855,258799994.0
2005-06-16 11:16:00,83.833,83.896,83.833,83.884,103999998.0
2005-06-16 11:17:00,83.892,83.899,83.836,83.843,114199998.0
2005-06-16 11:18:00,83.854,83.905,83.842,83.894,104300000.0
2005-06-16 11:19:00,83.824,83.885,83.824,83.856,258700000.0
2005-06-16 11:20:00,83.854,83.908,83.841,83.908,132599997.0
2005-06-16 11:21:00,83.883,83.911,83.859,83.894,198000001.0
2005-06-16 11:22:00,83.872,83.9,83.856,83.866,212799997.0
2005-06-16 11:23:00,83.862,83.9,83.848,83.87,189400001.0
2005-06-16 11:24:00,83.851,83.925,83.835,83.894,171300000.0
2005-06-16 11:25:00,83.859,83.904,83.855,83.87,168000001.0
2005-06-16 11:26:00,83.877,83.908,83.864,83.902,152799999.0
2005-06-16 11:27:00,83.878,83.922,83.87,83.883,242999999.0
2005-06-16 11:28:00,83.924,83.947,83.882,83.882,177199999.0
2005-06-16 11:29:00,83.912,83.927,83.892,83.923,163299996.0
2005-06-16 11:30:00,83.886,83.939,83.886,83.929,234200000.0
2005-06-16 11:31:00,83.934,83.967,83.924,83.933,104799999.0
2005-06-16 11:32:00,83.925,83.972,83.915,83.934,213200001.0
2005-06-16 11:33:00,83.922,83.985,83.922,83.98,251599999.0
2005-06-16 11:34:00,83.945,83.995,83.915,83.968,243100003.0
2005-06-16 11:35:00,83.99,84.009,83.959,83.969,157899998.0
2005-06-16 11:36:00,83.966,84.009,83.958,83.98,284500006.0
2005-06-16 11:37:00,83.974,84.009,83.954,84.009,286699997.0
2005-06-16 11:38:00,83.951,84.0,83.951,83.99,267300004.0
2005-06-16 11:39:00,84.002,84.01,83.977,83.984,200999999.0
2005-06-16 11:40:00,83.938,84.016,83.938,83.996,197900001.0
2005-06-16 11:41:00,83.968,84.004,83.955,83.978,263300007.0
2005-06-16 11:42:00,83.978,84.002,83.953,83.969,186100002.0
2005-06-16 11:43:00,83.957,83.98,83.941,83.953,174099999.0
2005-06-16 11:44:00,83.972,83.972,83.93,83.937,192800000.0
2005-06-16 11:45:00,83.923,83.969,83.903,83.939,240599998.0
2005-06-16 11:46:00,83.929,83.987,83.929,83.949,239700001.0
2005-06-16 11:47:00,83.951,83.984,83.934,83.955,215099999.0
2005-06-16 11:48:00,83.963,83.992,83.944,83.955,175600000.0
2005-06-16 11:49:00,83.982,84.008,83.975,83.999,216400000.0
2005-06-16 11:50:00,83.99,84.006,83.968,84.003,230100001.0
2005-06-16 11:51:00,83.999,84.013,83.96,83.996,264000000.0
2005-06-16 11:52:00,84.001,84.013,83.957,83.957,128400001.0
2005-06-16 11:53:00,83.942,84.02,83.912,84.02,182800004.0
2005-06-16 11:54:00,84.004,84.025,83.974,84.008,243899999.0
2005-06-16 11:55:00,84.02,84.051,84.009,84.03,243399999.0
2005-06-16 11:56:00,84.013,84.046,83.996,84.021,185699997.0
2005-06-16 11:57:00,84.054,84.054,83.984,84.004,250200002.0
2005-06-16 11:58:00,84.037,84.044,83.904,83.986,213900000.0
2005-06-16 11:59:00,84.057,84.061,84.008,84.017,310399997.0
2005-06-16 12:00:00,84.015,84.049,84.015,84.029,371799999.0
2005-06-16 12:01:00,84.005,84.057,84.002,84.053,264299999.0
2005-06-16 12:02:00,83.998,84.035,83.979,84.02,142600000.0
2005-06-16 12:03:00,84.022,84.038,83.968,83.992,175100004.0
2005-06-16 12:04:00,84.001,84.023,83.974,83.977,182000001.0
2005-06-16 12:05:00,83.98,84.026,83.98,84.005,232899997.0
2005-06-16 12:06:00,84.025,84.037,83.988,83.993,134800001.0
2005-06-16 12:07:00,84.05,84.05,83.954,83.991,153700000.0
2005-06-16 12:08:00,83.958,83.999,83.95,83.967,186700003.0
2005-06-16 12:09:00,83.96,84.006,83.943,83.974,146099999.0
2005-06-16 12:10:00,83.968,84.015,83.96,83.995,217800006.0
2005-06-16 12:11:00,84.017,84.025,83.946,83.95,218699997.0
2005-06-16 12:12:00,83.961,84.01,83.947,84.009,161400001.0
2005-06-16 12:13:00,83.994,84.019,83.978,84.003,126900000.0
2005-06-16 12:14:00,83.994,84.029,83.986,84.008,249099998.0
2005-06-16 12:15:00,84.013,84.022,83.989,83.995,322699997.0
2005-06-16 12:16:00,83.987,84.033,83.977,83.99,171500001.0
2005-06-16 12:17:00,84.004,84.021,83.976,83.989,138000000.0
2005-06-16 12:18:00,83.973,84.016,83.963,83.994,184300001.0
2005-06-16 12:19:00,83.979,84.012,83.956,83.971,274700000.0
2005-06-16 12:20:00,83.992,84.017,83.953,83.985,309899996.0
2005-06-16 12:21:00,83.961,84.015,83.961,83.99,152700000.0
2005-06-16 12:22:00,83.97,83.979,83.906,83.957,229600002.0
2005-06-16 12:23:00,83.951,83.97,83.92,83.933,233600002.0
2005-06-16 12:24:00,83.928,83.98,83.912,83.924,254399997.0
2005-06-16 12:25:00,83.897,83.965,83.897,83.945,287200000.0
2005-06-16 12:26:00,83.934,84.002,83.929,83.992,175800000.0
2005-06-16 12:27:00,83.952,84.005,83.951,83.992,230999997.0
2005-06-16 12:28:00,83.968,84.003,83.957,83.957,204899994.0
2005-06-16 12:29:00,83.944,83.985,83.937,83.961,169399999.0
2005-06-16 12:30:00,83.923,83.985,83.923,83.962,216499999.0
2005-06-16 12:31:00,83.96,83.979,83.933,83.96,357699998.0
2005-06-16 12:32:00,83.957,83.994,83.957,83.986,316600000.0
2005-06-16 12:33:00,84.002,84.007,83.954,83.964,355399997.0
2005-06-16 12:34:00,83.947,83.967,83.924,83.945,141400000.0
2005-06-16 12:35:00,83.925,83.961,83.911,83.911,179699997.0
2005-06-16 12:36:00,83.898,83.961,83.898,83.961,221600001.0
2005-06-16 12:37:00,83.94,83.979,83.935,83.979,127699998.0
2005-06-16 12:38:00,83.935,83.995,83.927,83.958,155799998.0
2005-06-16 12:39:00,83.985,83.999,83.961,83.969,161199996.0
2005-06-16 12:40:00,83.968,84.016,83.956,84.001,255599996.0
2005-06-16 12:41:00,83.96,84.01,83.96,84.0,168900000.0
2005-06-16 12:42:00,83.958,83.992,83.949,83.98,210600002.0
2005-06-16 12:43:00,83.955,84.007,83.937,83.956,287399996.0
2005-06-16 12:44:00,83.999,84.016,83.958,83.97,282400002.0
2005-06-16 12:45:00,84.001,84.001,83.943,83.949,159900001.0
2005-06-16 12:46:00,83.974,84.007,83.962,83.987,177800000.0
2005-06-16 12:47:00,83.972,83.986,83.935,83.959,102000000.0
2005-06-16 12:48:00,83.951,84.001,83.944,83.993,132200000.0
2005-06-16 12:49:00,83.985,84.015,83.965,84.015,226399999.0
2005-06-16 12:50:00,83.993,84.028,83.98,84.002,158100000.0
2005-06-16 12:51:00,84.024,84.042,83.99,84.0,261700002.0
2005-06-16 12:52:00,83.968,84.005,83.941,83.99,206099999.0
2005-06-16 12:53:00,83.983,84.014,83.956,83.956,182199999.0
2005-06-16 12:54:00,83.957,83.997,83.954,83.992,157899998.0
2005-06-16 12:55:00,83.978,84.016,83.974,84.006,119200001.0
2005-06-16 12:56:00,83.995,83.998,83.963,83.969,263700002.0
2005-06-16 12:57:00,83.991,84.01,83.96,83.96,191899995.0
2005-06-16 12:58:00,83.968,84.044,83.963,84.012,108500000.0
2005-06-16 12:59:00,84.06,84.078,84.027,84.029,153599999.0
2005-06-16 13:00:00,84.048,84.085,84.029,84.066,234200000.0
2005-06-16 13:01:00,84.038,84.082,84.006,84.063,161000001.0
2005-06-16 13:02:00,84.075,84.083,84.038,84.053,185399998.0
2005-06-16 13:03:00,84.062,84.112,84.048,84.081,212000003.0
2005-06-16 13:04:00,84.05,84.095,84.023,84.023,107100000.0
2005-06-16 13:05:00,84.04,84.08,84.027,84.044,128800002.0
2005-06-16 13:06:00,84.054,84.071,84.022,84.055,193900002.0
2005-06-16 13:07:00,84.072,84.072,84.007,84.015,122900001.0
2005-06-16 13:08:00,84.048,84.069,84.024,84.065,101999999.0
2005-06-16 13:09:00,84.041,84.077,84.031,84.068,247899999.0
2005-06-16 13:10:00,84.033,84.085,84.004,84.063,140900001.0
2005-06-16 13:11:00,84.087,84.087,84.015,84.028,210599999.0
2005-06-16 13:12:00,84.026,84.057,84.003,84.032,201999999.0
2005-06-16 13:13:00,84.035,84.05,83.996,84.032,127600000.0
2005-06-16 13:14:00,84.034,84.062,83.986,84.006,133300000.0
2005-06-16 13:15:00,84.035,84.042,83.973,83.973,264800004.0
2005-06-16 13:16:00,84.005,84.02,83.985,83.999,195700001.0
2005-06-16 13:17:00,84.024,84.033,83.983,83.988,286399999.0
2005-06-16 13:18:00,84.008,84.018,83.981,83.989,190800000.0
2005-06-16 13:19:00,83.993,84.033,83.986,84.003,158500000.0
2005-06-16 13:20:00,84.003,84.027,83.978,83.985,160399999.0
2005-06-16 13:21:00,83.98,84.017,83.968,83.977,271599999.0
2005-06-16 13:22:00,84.0,84.003,83.946,83.963,196500000.0
2005-06-16 13:23:00,83.948,83.987,83.905,83.914,173499999.0
2005-06-16 13:24:00,83.904,83.936,83.884,83.886,255000000.0
2005-06-16 13:25:00,83.883,83.919,83.881,83.902,209500001.0
2005-06-16 13:26:00,83.92,83.936,83.879,83.888,271999996.0
2005-06-16 13:27:00,83.909,83.946,83.896,83.923,349200000.0
2005-06-16 13:28:00,83.915,83.932,83.881,83.916,141299999.0
2005-06-16 13:29:00,83.901,83.942,83.881,83.921,143699998.0
2005-06-16 13:30:00,83.898,83.94,83.898,83.939,188700000.0
2005-06-16 13:31:00,83.937,83.945,83.894,83.9,223000003.0
2005-06-16 13:32:00,83.898,83.918,83.874,83.884,212600000.0
2005-06-16 13:33:00,83.936,83.961,83.884,83.884,246300007.0
2005-06-16 13:34:00,83.872,83.937,83.867,83.898,231500002.0
2005-06-16 13:35:00,83.982,84.001,83.89,83.91,112899999.0
2005-06-16 13:36:00,83.912,83.95,83.898,83.918,227400002.0
2005-06-16 13:37:00,83.956,83.972,83.911,83.929,271599999.0
2005-06-16 13:38:00,83.895,83.973,83.891,83.933,228600000.0
2005-06-16 13:39:00,83.947,83.966,83.921,83.954,113400000.0
2005-06-16 13:40:00,83.937,83.963,83.913,83.935,240199999.0
2005-06-16 13:41:00,83.948,83.955,83.909,83.909,184600001.0
2005-06-16 13:42:00,83.908,83.954,83.893,83.916,227100001.0
2005-06-16 13:43:00,83.919,83.976,83.918,83.928,180000001.0
2005-06-16 13:44:00,83.947,83.988,83.939,83.948,167299998.0
2005-06-16 13:45:00,83.941,83.979,83.912,83.954,276600000.0
2005-06-16 13:46:00,83.868,83.962,83.868,83.954,243799997.0
2005-06-16 13:47:00,83.94,83.998,83.94,83.986,225799998.0
2005-06-16 13:48:00,83.955,83.986,83.923,83.94,252999999.0
2005-06-16 13:49:00,83.978,83.987,83.937,83.937,300899999.0
2005-06-16 13:50:00,83.918,83.982,83.918,83.982,171899999.0
2005-06-16 13:51:00,83.986,83.986,83.945,83.945,130800001.0
2005-06-16 13:52:00,83.924,83.988,83.924,83.958,222199999.0
2005-06-16 13:53:00,83.954,83.99,83.945,83.986,158700000.0
2005-06-16 13:54:00,83.939,83.988,83.939,83.972,142700001.0
2005-06-16 13:55:00,83.987,83.999,83.95,83.974,286000001.0
2005-06-16 13:56:00,84.0,84.002,83.958,83.964,159699998.0
2005-06-16 13:57:00,83.956,83.995,83.95,83.971,185699999.0
2005-06-16 13:58:00,83.966,83.997,83.95,83.997,98800000.0
2005-06-16 13:59:00,83.976,84.004,83.964,83.991,185099998.0
2005-06-16 14:00:00,84.007,84.011,83.969,83.988,119599998.0
2005-06-16 14:01:00,84.027,84.027,83.978,84.001,180400000.0
2005-06-16 14:02:00,83.976,84.002,83.959,83.976,220299996.0
2005-06-16 14:03:00,83.991,84.007,83.965,83.98,155099998.0
2005-06-16 14:04:00,83.946,84.026,83.943,84.004,177399999.0
2005-06-16 14:05:00,83.997,84.037,83.99,84.037,249700002.0
2005-06-16 14:06:00,83.98,84.029,83.98,84.015,109100001.0
2005-06-16 14:07:00,84.013,84.039,83.972,83.982,250699998.0
2005-06-16 14:08:00,83.994,84.018,83.979,83.983,167700003.0
2005-06-16 14:09:00,83.998,84.035,83.989,84.001,252599998.0
2005-06-16 14:10:00,83.98,84.029,83.979,84.002,244600001.0
2005-06-16 14:11:00,83.993,84.037,83.976,84.001,190499999.0
2005-06-16 14:12:00,84.012,84.032,83.992,84.0,96900000.0
2005-06-16 14:13:00,84.02,84.042,83.998,84.007,251899999.0
2005-06-16 14:14:00,84.034,84.048,83.999,83.999,213600001.0
2005-06-16 14:15:00,83.989,84.037,83.973,84.022,244299998.0
2005-06-16 14:16:00,83.973,84.02,83.966,83.99,293699998.0
2005-06-16 14:17:00,83.975,84.017,83.975,84.015,176700002.0
2005-06-16 14:18:00,83.983,84.029,83.963,84.003,184300000.0
2005-06-16 14:19:00,83.999,84.017,83.976,83.994,244599996.0
2005-06-16 14:20:00,84.013,84.022,83.989,83.991,180400001.0
2005-06-16 14:21:00,84.022,84.022,83.939,83.944,178700002.0
2005-06-16 14:22:00,83.95,84.009,83.945,83.974,317400003.0
2005-06-16 14:23:00,83.997,84.014,83.935,83.935,201700004.0
2005-06-16 14:24:00,83.976,84.023,83.973,84.005,241599998.0
2005-06-16 14:25:00,83.993,84.021,83.972,84.021,68200000.0
2005-06-16 14:26:00,83.987,84.006,83.955,83.974,127999999.0
2005-06-16 14:27:00,83.987,84.009,83.963,83.972,179699998.0
2005-06-16 14:28:00,83.953,84.0,83.949,83.97,172099999.0
2005-06-16 14:29:00,83.97,83.999,83.956,83.963,186599998.0
2005-06-16 14:30:00,83.977,83.994,83.95,83.972,278299997.0
2005-06-16 14:31:00,83.977,83.999,83.966,83.99,184900003.0
2005-06-16 14:32:00,83.947,84.003,83.947,84.003,227300001.0
2005-06-16 14:33:00,83.943,83.995,83.931,83.946,213800000.0
2005-06-16 14:34:00,83.961,83.985,83.935,83.959,203799999.0
2005-06-16 14:35:00,83.948,83.98,83.915,83.92,159200000.0
2005-06-16 14:36:00,83.921,83.94,83.904,83.938,239199999.0
2005-06-16 14:37:00,83.945,83.972,83.915,83.94,284700002.0
2005-06-16 14:38:00,83.927,83.963,83.912,83.915,117800000.0
2005-06-16 14:39:00,83.94,83.985,83.923,83.977,220900000.0
2005-06-16 14:40:00,83.972,83.979,83.94,83.953,228099996.0
2005-06-16 14:41:00,83.952,83.961,83.909,83.948,172300003.0
2005-06-16 14:42:00,83.937,83.956,83.914,83.932,151300000.0
2005-06-16 14:43:00,83.977,83.985,83.936,83.936,183699999.0
2005-06-16 14:44:00,83.92,83.956,83.907,83.945,244800000.0
2005-06-16 14:45:00,83.918,83.94,83.882,83.893,294999997.0
2005-06-16 14:46:00,83.895,83.948,83.891,83.94,197300003.0
2005-06-16 14:47:00,83.915,83.959,83.908,83.922,270499996.0
2005-06-16 14:48:00,83.923,83.964,83.905,83.925,194999999.0
2005-06-16 14:49:00,83.923,84.025,83.923,84.025,143400001.0
2005-06-16 14:50:00,83.99,84.075,83.965,84.075,240700001.0
2005-06-16 14:51:00,84.077,84.079,84.011,84.018,264999997.0
2005-06-16 14:52:00,84.077,84.077,83.996,83.999,141400000.0
2005-06-16 14:53:00,84.008,84.038,83.986,83.997,235700001.0
2005-06-16 14:54:00,83.967,83.98,83.932,83.935,203499998.0
2005-06-16 14:55:00,83.941,84.0,83.94,84.0,150000001.0
2005-06-16 14:56:00,83.982,84.032,83.981,84.008,201300002.0
2005-06-16 14:57:00,83.995,84.011,83.97,83.983,150299998.0
2005-06-16 14:58:00,83.982,84.006,83.95,83.958,137200001.0
2005-06-16 14:59:00,83.929,83.977,83.92,83.942,232900001.0
2005-06-16 15:00:00,83.946,83.998,83.939,83.979,169299999.0
2005-06-16 15:01:00,84.01,84.023,83.966,83.966,246799998.0
2005-06-16 15:02:00,83.945,83.982,83.942,83.97,180299997.0
2005-06-16 15:03:00,83.956,83.984,83.942,83.964,230399997.0
2005-06-16 15:04:00,83.972,84.038,83.966,84.028,166100001.0
2005-06-16 15:05:00,84.046,84.052,84.011,84.037,287400000.0
2005-06-16 15:06:00,84.02,84.075,84.002,84.05,256699996.0
2005-06-16 15:07:00,84.016,84.104,83.991,84.082,133300002.0
2005-06-16 15:08:00,84.025,84.076,84.025,84.039,200099998.0
2005-06-16 15:09:00,84.087,84.091,83.992,84.031,281900003.0
2005-06-16 15:10:00,84.053,84.09,84.032,84.072,318800006.0
2005-06-16 15:11:00,84.08,84.11,84.048,84.081,263399996.0
2005-06-16 15:12:00,84.073,84.135,84.073,84.1,179000001.0
2005-06-16 15:13:00,84.132,84.138,84.065,84.065,241500003.0
2005-06-16 15:14:00,84.083,84.142,84.076,84.142,220099997.0
2005-06-16 15:15:00,84.13,84.16,84.116,84.137,201400003.0
2005-06-16 15:16:00,84.094,84.157,84.088,84.138,153300000.0
2005-06-16 15:17:00,84.152,84.152,84.08,84.08,161800001.0
2005-06-16 15:18:00,84.148,84.159,84.064,84.139,260199996.0
2005-06-16 15:19:00,84.163,84.175,84.115,84.138,223699999.0
2005-06-16 15:20:00,84.164,84.174,84.114,84.146,241099998.0
2005-06-16 15:21:00,84.114,84.16,84.105,84.131,203299999.0
2005-06-16 15:22:00,84.11,84.133,84.086,84.11,169500003.0
2005-06-16 15:23:00,84.119,84.15,84.108,84.13,167700000.0
2005-06-16 15:24:00,84.15,84.153,84.094,84.094,193600002.0
2005-06-16 15:25:00,84.135,84.151,84.093,84.151,202199995.0
2005-06-16 15:26:00,84.125,84.152,84.096,84.123,168899999.0
2005-06-16 15:27:00,84.137,84.15,84.102,84.143,243799999.0
2005-06-16 15:28:00,84.14,84.172,84.135,84.162,210100001.0
2005-06-16 15:29:00,84.187,84.19,84.148,84.17,334399993.0
2005-06-16 15:30:00,84.12,84.168,84.12,84.147,219500000.0
2005-06-16 15:31:00,84.116,84.157,84.099,84.144,146700000.0
2005-06-16 15:32:00,84.127,84.197,84.127,84.192,153699999.0
2005-06-16 15:33:00,84.186,84.205,84.139,84.146,236200003.0
2005-06-16 15:34:00,84.152,84.185,84.143,84.15,155100001.0
2005-06-16 15:35:00,84.113,84.157,84.111,84.115,213200000.0
2005-06-16 15:36:00,84.115,84.16,84.112,84.16,190799999.0
2005-06-16 15:37:00,84.143,84.164,84.114,84.131,89200001.0
2005-06-16 15:38:00,84.134,84.16,84.112,84.12,185800000.0
2005-06-16 15:39:00,84.11,84.173,84.11,84.173,180200000.0
2005-06-16 15:40:00,84.158,84.182,84.071,84.137,244499999.0
2005-06-16 15:41:00,84.141,84.163,84.107,84.113,188100001.0
2005-06-16 15:42:00,84.093,84.164,84.093,84.146,308700003.0
2005-06-16 15:43:00,84.159,84.174,84.111,84.126,385299997.0
2005-06-16 15:44:00,84.157,84.157,84.087,84.087,255499999.0
2005-06-16 15:45:00,84.122,84.132,84.082,84.082,340200005.0
2005-06-16 15:46:00,84.128,84.15,84.093,84.111,206500001.0
2005-06-16 15:47:00,84.119,84.152,84.085,84.114,161900001.0
2005-06-16 15:48:00,84.096,84.124,84.084,84.104,125100000.0
2005-06-16 15:49:00,84.102,84.188,84.102,84.155,209499998.0
2005-06-16 15:50:00,84.173,84.188,84.157,84.163,195400002.0
2005-06-16 15:51:00,84.16,84.188,84.141,84.176,201700003.0
2005-06-16 15:52:00,84.142,84.168,84.121,84.14,96800000.0
2005-06-16 15:53:00,84.157,84.167,84.128,84.129,201599999.0
2005-06-16 15:54:00,84.135,84.146,84.097,84.125,127499998.0
2005-06-16 15:55:00,84.115,84.162,84.115,84.154,266999996.0
2005-06-16 15:56:00,84.165,84.176,84.125,84.127,161899998.0
2005-06-16 15:57:00,84.145,84.183,84.123,84.143,223800003.0
2005-06-16 15:58:00,84.116,84.158,84.113,84.122,171400000.0
2005-06-16 15:59:00,84.132,84.135,84.069,84.069,213100001.0
2005-06-16 16:00:00,84.075,84.122,84.074,84.111,253899997.0
2005-06-16 16:01:00,84.09,84.132,84.088,84.128,156200000.0
2005-06-16 16:02:00,84.12,84.13,84.085,84.1,179099999.0
2005-06-16 16:03:00,84.062,84.127,84.062,84.102,81100000.0
2005-06-16 16:04:00,84.076,84.124,84.066,84.082,181100000.0
2005-06-16 16:05:00,84.077,84.091,84.051,84.065,259000001.0
2005-06-16 16:06:00,84.056,84.098,84.056,84.096,138799999.0
2005-06-16 16:07:00,84.097,84.105,84.066,84.077,218599999.0
2005-06-16 16:08:00,84.085,84.105,84.06,84.1,167300000.0
2005-06-16 16:09:00,84.099,84.119,84.04,84.055,233399999.0
2005-06-16 16:10:00,84.054,84.082,84.037,84.051,317699997.0
2005-06-16 16:11:00,84.042,84.089,84.041,84.08,211999996.0
2005-06-16 16:12:00,84.05,84.097,84.05,84.091,238300002.0
2005-06-16 16:13:00,84.066,84.089,84.045,84.065,238999996.0
2005-06-16 16:14:00,84.06,84.09,84.037,84.037,210100004.0
2005-06-16 16:15:00,84.077,84.08,84.03,84.048,237699998.0
2005-06-16 16:16:00,84.051,84.122,84.039,84.098,91700001.0
2005-06-16 16:17:00,84.11,84.117,84.084,84.096,287500001.0
2005-06-16 16:18:00,84.089,84.113,84.052,84.073,154500001.0
2005-06-16 16:19:00,84.085,84.096,84.054,84.08,173200000.0
2005-06-16 16:20:00,84.081,84.136,84.066,84.112,294099999.0
2005-06-16 16:21:00,84.078,84.13,84.069,84.106,278599995.0
2005-06-16 16:22:00,84.123,84.123,84.043,84.046,205399998.0
2005-06-16 16:23:00,84.09,84.093,84.046,84.056,220000000.0
2005-06-16 16:24:00,84.085,84.15,84.085,84.127,96700000.0
2005-06-16 16:25:00,84.142,84.186,84.126,84.169,265999997.0
2005-06-16 16:26:00,84.151,84.178,84.133,84.139,181699999.0
2005-06-16 16:27:00,84.153,84.183,84.124,84.16,302300001.0
2005-06-16 16:28:00,84.114,84.153,84.098,84.105,167200000.0
2005-06-16 16:29:00,84.075,84.113,84.073,84.1,151500000.0
2005-06-16 16:30:00,84.06,84.098,84.057,84.097,288300002.0
2005-06-16 16:31:00,84.096,84.134,84.057,84.07,179200001.0
2005-06-16 16:32:00,84.089,84.117,84.069,84.104,244899998.0
2005-06-16 16:33:00,84.115,84.146,84.087,84.094,319700000.0
2005-06-16 16:34:00,84.091,84.134,84.089,84.118,163400002.0
2005-06-16 16:35:00,84.106,84.179,84.104,84.175,180199997.0
2005-06-16 16:36:00,84.115,84.158,84.114,84.137,165600002.0
2005-06-16 16:37:00,84.152,84.17,84.106,84.125,122600000.0
2005-06-16 16:38:00,84.102,84.148,84.102,84.145,188700003.0
2005-06-16 16:39:00,84.175,84.187,84.123,84.143,243300000.0
2005-06-16 16:40:00,84.128,84.191,84.121,84.183,291899999.0
2005-06-16 16:41:00,84.163,84.207,84.152,84.206,232099994.0
2005-06-16 16:42:00,84.213,84.217,84.167,84.175,315800001.0
2005-06-16 16:43:00,84.172,84.2,84.164,84.194,236600000.0
2005-06-16 16:44:00,84.14,84.205,84.126,84.172,165499998.0
2005-06-16 16:45:00,84.178,84.218,84.172,84.216,173099999.0
2005-06-16 16:46:00,84.225,84.255,84.213,84.246,163800001.0
2005-06-16 16:47:00,84.26,84.269,84.207,84.237,210899999.0
2005-06-16 16:48:00,84.223,84.236,84.18,84.18,275500002.0
2005-06-16 16:49:00,84.198,84.216,84.179,84.212,180200001.0
2005-06-16 16:50:00,84.19,84.226,84.179,84.215,99999999.0
2005-06-16 16:51:00,84.17,84.23,84.159,84.224,108400001.0
2005-06-16 16:52:00,84.186,84.223,84.178,84.204,367599997.0
2005-06-16 16:53:00,84.219,84.223,84.169,84.177,168199999.0
2005-06-16 16:54:00,84.151,84.203,84.151,84.172,165699999.0
2005-06-16 16:55:00,84.144,84.188,84.144,84.157,126899998.0
2005-06-16 16:56:00,84.168,84.196,84.14,84.178,136099999.0
2005-06-16 16:57:00,84.168,84.196,84.124,84.139,236399999.0
2005-06-16 16:58:00,84.101,84.192,84.092,84.174,197700000.0
2005-06-16 16:59:00,84.165,84.223,84.165,84.217,123099999.0
2005-06-16 17:00:00,84.243,84.261,84.204,84.228,135300003.0
2005-06-16 17:01:00,84.211,84.281,84.192,84.243,226499997.0
2005-06-16 17:02:00,84.203,84.261,84.192,84.238,185000000.0
2005-06-16 17:03:00,84.237,84.256,84.195,84.214,297999999.0
2005-06-16 17:04:00,84.224,84.259,84.193,84.246,237699998.0
2005-06-16 17:05:00,84.172,84.268,84.172,84.256,181800001.0
2005-06-16 17:06:00,84.253,84.288,84.236,84.268,211799996.0
2005-06-16 17:07:00,84.264,84.286,84.242,84.26,212799997.0
2005-06-16 17:08:00,84.287,84.295,84.265,84.275,225500001.0
2005-06-16 17:09:00,84.274,84.282,84.213,84.23,194099999.0
2005-06-16 17:10:00,84.267,84.288,84.251,84.268,170099999.0
2005-06-16 17:11:00,84.282,84.288,84.232,84.246,172799998.0
2005-06-16 17:12:00,84.234,84.267,84.228,84.247,145000000.0
2005-06-16 17:13:00,84.246,84.276,84.215,84.258,206400002.0
2005-06-16 17:14:00,84.256,84.28,84.229,84.26,189699999.0
2005-06-16 17:15:00,84.29,84.304,84.25,84.279,238200002.0
2005-06-16 17:16:00,84.27,84.312,84.232,84.283,86300000.0
2005-06-16 17:17:00,84.289,84.297,84.242,84.271,287599993.0
2005-06-16 17:18:00,84.269,84.291,84.226,84.245,171200000.0
2005-06-16 17:19:00,84.228,84.275,84.226,84.23,182800003.0
2005-06-16 17:20:00,84.243,84.265,84.227,84.24,156400001.0
2005-06-16 17:21:00,84.227,84.265,84.208,84.216,235400003.0
2005-06-16 17:22:00,84.208,84.274,84.206,84.23,157899999.0
2005-06-16 17:23:00,84.22,84.266,84.21,84.227,181100000.0
2005-06-16 17:24:00,84.211,84.259,84.21,84.224,266000000.0
2005-06-16 17:25:00,84.228,84.281,84.224,84.239,237400002.0
2005-06-16 17:26:00,84.248,84.255,84.205,84.205,216199996.0
2005-06-16 17:27:00,84.206,84.267,84.191,84.235,267500001.0
2005-06-16 17:28:00,84.222,84.246,84.209,84.24,243400000.0
2005-06-16 17:29:00,84.225,84.248,84.188,84.21,185600000.0
2005-06-16 17:30:00,84.217,84.238,84.198,84.221,262200002.0
2005-06-16 17:31:00,84.23,84.27,84.214,84.224,130300000.0
2005-06-16 17:32:00,84.26,84.267,84.218,84.237,292200000.0
2005-06-16 17:33:00,84.226,84.255,84.213,84.247,244700004.0
2005-06-16 17:34:00,84.259,84.285,84.243,84.252,226200000.0
2005-06-16 17:35:00,84.276,84.304,84.259,84.289,183200002.0
2005-06-16 17:36:00,84.229,84.296,84.217,84.277,176000000.0
2005-06-16 17:37:00,84.268,84.299,84.234,84.264,158899997.0
2005-06-16 17:38:00,84.27,84.289,84.24,84.251,168900002.0
2005-06-16 17:39:00,84.283,84.308,84.256,84.274,225600005.0
2005-06-16 17:40:00,84.267,84.291,84.249,84.249,202800000.0
2005-06-16 17:41:00,84.302,84.302,84.242,84.251,286200000.0
2005-06-16 17:42:00,84.232,84.287,84.232,84.28,135000000.0
2005-06-16 17:43:00,84.272,84.299,84.27,84.298,275999997.0
2005-06-16 17:44:00,84.256,84.287,84.235,84.255,213800002.0
2005-06-16 17:45:00,84.265,84.286,84.237,84.237,212499999.0
2005-06-16 17:46:00,84.273,84.273,84.214,84.214,195200001.0
2005-06-16 17:47:00,84.212,84.246,84.21,84.232,86300000.0
2005-06-16 17:48:00,84.195,84.245,84.195,84.238,174999995.0
2005-06-16 17:49:00,84.257,84.266,84.212,84.212,138800000.0
2005-06-16 17:50:00,84.229,84.251,84.209,84.233,222399997.0
2005-06-16 17:51:00,84.226,84.247,84.2,84.2,295200001.0
2005-06-16 17:52:00,84.207,84.225,84.19,84.199,149800001.0
2005-06-16 17:53:00,84.209,84.239,84.189,84.239,244700000.0
2005-06-16 17:54:00,84.229,84.233,84.19,84.19,214200000.0
2005-06-16 17:55:00,84.23,84.245,84.195,84.202,165100001.0
2005-06-16 17:56:00,84.237,84.251,84.212,84.234,193200000.0
2005-06-16 17:57:00,84.194,84.219,84.179,84.198,140900002.0
2005-06-16 17:58:00,84.203,84.249,84.184,84.184,163500000.0
2005-06-16 17:59:00,84.208,84.224,84.183,84.191,308400000.0
2005-06-16 18:00:00,84.171,84.246,84.171,84.24,245299998.0
2005-06-16 18:01:00,84.225,84.249,84.175,84.216,1090099999.0
2005-06-16 18:02:00,84.202,84.226,84.16,84.191,1841400001.0
2005-06-16 18:03:00,84.197,84.233,84.172,84.202,1925100008.0
2005-06-16 18:04:00,84.192,84.225,84.162,84.19,1754399999.0
2005-06-16 18:05:00,84.192,84.21,84.145,84.179,1997799989.0
2005-06-16 18:06:00,84.159,84.211,84.147,84.197,1855599985.0
2005-06-16 18:07:00,84.2,84.22,84.18,84.22,1979899992.0
2005-06-16 18:08:00,84.184,84.211,84.148,84.169,1979899992.0
2005-06-16 18:09:00,84.175,84.286,84.17,84.186,1679199996.0
2005-06-16 18:10:00,84.19,84.262,84.169,84.208,1722899997.0
2005-06-16 18:11:00,84.203,84.231,84.143,84.187,860500001.0
2005-06-16 18:12:00,84.172,84.22,84.141,84.168,1117199994.0
2005-06-16 18:13:00,84.171,84.208,84.159,84.185,1515899987.0
2005-06-16 18:14:00,84.171,84.211,84.153,84.197,1643399988.0
2005-06-16 18:15:00,84.203,84.243,84.16,84.2,2052799999.0
2005-06-16 18:16:00,84.165,84.192,84.13,84.156,1966699993.0
2005-06-16 18:17:00,84.134,84.193,84.105,84.125,653699994.0
2005-06-16 18:18:00,84.114,84.174,84.105,84.152,1068300000.0
2005-06-16 18:19:00,84.151,84.179,84.117,84.161,1997399997.0
2005-06-16 18:20:00,84.157,84.179,84.089,84.134,1474100010.0
2005-06-16 18:21:00,84.16,84.19,84.115,84.139,1882999993.0
2005-06-16 18:22:00,84.158,84.192,84.143,84.182,1699299990.0
2005-06-16 18:23:00,84.19,84.23,84.14,84.18,1800699993.0
2005-06-16 18:24:00,84.158,84.205,84.124,84.178,1800699993.0
2005-06-16 18:25:00,84.152,84.183,84.139,84.182,2009299988.0
2005-06-16 18:26:00,84.148,84.173,84.129,84.14,1466499995.0
2005-06-16 18:27:00,84.138,84.192,84.128,84.181,1212499999.0
2005-06-16 18:28:00,84.162,84.173,84.112,84.112,1012699999.0
2005-06-16 18:29:00,84.127,84.169,84.086,84.139,1462499999.0
2005-06-16 18:30:00,84.159,84.185,84.113,84.166,651099996.0
2005-06-16 18:31:00,84.148,84.178,84.12,84.133,1073200000.0
2005-06-16 18:32:00,84.161,84.173,84.112,84.125,1737300003.0
2005-06-16 18:33:00,84.162,84.195,84.121,84.171,1560699995.0
2005-06-16 18:34:00,84.168,84.198,84.14,84.18,1784999999.0
2005-06-16 18:35:00,84.157,84.193,84.133,84.139,1225699995.0
2005-06-16 18:36:00,84.15,84.191,84.134,84.134,1570999997.0
2005-06-16 18:37:00,84.128,84.185,84.121,84.179,1141599998.0
2005-06-16 18:38:00,84.16,84.186,84.122,84.161,605100000.0
2005-06-16 18:39:00,84.161,84.189,84.14,84.154,363100000.0
2005-06-16 18:40:00,84.161,84.191,84.15,84.154,802399993.0
2005-06-16 18:41:00,84.175,84.205,84.139,84.139,809599997.0
2005-06-16 18:42:00,84.125,84.189,84.093,84.146,593100002.0
2005-06-16 18:43:00,84.162,84.205,84.157,84.163,1405599991.0
2005-06-16 18:44:00,84.188,84.22,84.15,84.158,1017899997.0
2005-06-16 18:45:00,84.16,84.215,84.145,84.17,1077499990.0
2005-06-16 18:46:00,84.168,84.188,84.142,84.181,616499997.0
2005-06-16 18:47:00,84.182,84.202,84.14,84.184,521900000.0
2005-06-16 18:48:00,84.165,84.21,84.133,84.16,685899999.0
2005-06-16 18:49:00,84.157,84.211,84.146,84.158,661999996.0
2005-06-16 18:50:00,84.177,84.212,84.164,84.205,945800000.0
2005-06-16 18:51:00,84.187,84.216,84.164,84.208,539099996.0
2005-06-16 18:52:00,84.169,84.212,84.15,84.188,834399996.0
2005-06-16 18:53:00,84.203,84.229,84.16,84.162,908899997.0
2005-06-16 18:54:00,84.2,84.213,84.145,84.174,901700004.0
2005-06-16 18:55:00,84.164,84.212,84.148,84.212,839700000.0
2005-06-16 18:56:00,84.152,84.214,84.152,84.185,618200003.0
2005-06-16 18:57:00,84.209,84.23,84.177,84.192,495800001.0
2005-06-16 18:58:00,84.176,84.22,84.176,84.199,1128800007.0
2005-06-16 18:59:00,84.19,84.221,84.166,84.184,879400001.0
2005-06-16 19:00:00,84.205,84.238,84.168,84.186,740399996.0
2005-06-16 19:01:00,84.24,84.24,84.171,84.175,447799997.0
2005-06-16 19:02:00,84.183,84.24,84.17,84.226,304399996.0
2005-06-16 19:03:00,84.2,84.238,84.176,84.223,628600004.0
2005-06-16 19:04:00,84.19,84.224,84.167,84.201,698399998.0
2005-06-16 19:05:00,84.23,84.241,84.18,84.211,316899998.0
2005-06-16 19:06:00,84.213,84.233,84.188,84.208,448599999.0
2005-06-16 19:07:00,84.19,84.238,84.18,84.206,967099994.0
2005-06-16 19:08:00,84.193,84.226,84.169,84.169,1019200002.0
2005-06-16 19:09:00,84.18,84.23,84.178,84.196,694299991.0
2005-06-16 19:10:00,84.193,84.223,84.164,84.164,666400004.0
2005-06-16 19:11:00,84.169,84.204,84.169,84.195,194799999.0
2005-06-16 19:12:00,84.206,84.221,84.177,84.195,356599998.0
2005-06-16 19:13:00,84.172,84.232,84.172,84.195,417400007.0
2005-06-16 19:14:00,84.198,84.239,84.174,84.213,412900000.0
2005-06-16 19:15:00,84.222,84.258,84.194,84.21,627300001.0
2005-06-16 19:16:00,84.235,84.256,84.204,84.216,323699996.0
2005-06-16 19:17:00,84.212,84.257,84.197,84.237,772799999.0
2005-06-16 19:18:00,84.215,84.252,84.199,84.214,563699998.0
2005-06-16 19:19:00,84.205,84.256,84.183,84.216,446899997.0
2005-06-16 19:20:00,84.241,84.254,84.201,84.208,406499997.0
2005-06-16 19:21:00,84.207,84.234,84.177,84.177,289699997.0
2005-06-16 19:22:00,84.168,84.231,84.131,84.193,400100002.0
2005-06-16 19:23:00,84.202,84.222,84.146,84.169,1557899999.0
2005-06-16 19:24:00,84.191,84.225,84.139,84.176,646699997.0
2005-06-16 19:25:00,84.169,84.217,84.146,84.153,908700000.0
2005-06-16 19:26:00,84.173,84.211,84.142,84.163,1460999993.0
2005-06-16 19:27:00,84.165,84.208,84.149,84.16,1114099996.0
2005-06-16 19:28:00,84.155,84.193,84.129,84.175,453400000.0
2005-06-16 19:29:00,84.176,84.215,84.148,84.181,632600006.0
2005-06-16 19:30:00,84.153,84.219,84.146,84.187,656599997.0
2005-06-16 19:31:00,84.185,84.235,84.148,84.181,539699999.0
2005-06-16 19:32:00,84.202,84.263,84.198,84.222,813999992.0
2005-06-16 19:33:00,84.229,84.256,84.203,84.219,644100001.0
2005-06-16 19:34:00,84.193,84.254,84.193,84.247,780400003.0
2005-06-16 19:35:00,84.23,84.255,84.207,84.239,729899998.0
2005-06-16 19:36:00,84.22,84.266,84.203,84.204,371299999.0
2005-06-16 19:37:00,84.232,84.251,84.193,84.21,184599999.0
2005-06-16 19:38:00,84.212,84.265,84.208,84.22,1070999999.0
2005-06-16 19:39:00,84.21,84.283,84.21,84.247,929599995.0
2005-06-16 19:40:00,84.249,84.287,84.236,84.276,674999999.0
2005-06-16 19:41:00,84.252,84.271,84.216,84.238,855800007.0
2005-06-16 19:42:00,84.24,84.282,84.229,84.242,586199998.0
2005-06-16 19:43:00,84.24,84.3,84.235,84.285,386300000.0
2005-06-16 19:44:00,84.246,84.301,84.246,84.278,472400003.0
2005-06-16 19:45:00,84.288,84.314,84.245,84.274,402500002.0
2005-06-16 19:46:00,84.28,84.318,84.245,84.292,419600000.0
2005-06-16 19:47:00,84.257,84.322,84.257,84.32,226400004.0
2005-06-16 19:48:00,84.272,84.32,84.235,84.24,819000000.0
2005-06-16 19:49:00,84.254,84.298,84.225,84.232,681200000.0
2005-06-16 19:50:00,84.235,84.304,84.228,84.261,565599998.0
2005-06-16 19:51:00,84.276,84.321,84.26,84.277,239299997.0
2005-06-16 19:52:00,84.278,84.345,84.259,84.32,627500001.0
2005-06-16 19:53:00,84.281,84.339,84.281,84.333,717199995.0
2005-06-16 19:54:00,84.307,84.342,84.287,84.287,917300013.0
2005-06-16 19:55:00,84.295,84.338,84.282,84.298,309399998.0
2005-06-16 19:56:00,84.273,84.332,84.268,84.28,330799998.0
2005-06-16 19:57:00,84.306,84.327,84.265,84.313,528599990.0
2005-06-16 19:58:00,84.273,84.318,84.267,84.308,836499995.0
2005-06-16 19:59:00,84.26,84.315,84.255,84.285,678999997.0
2005-06-16 20:00:00,84.27,84.315,84.259,84.28,285400001.0
2005-06-16 20:01:00,84.267,84.314,84.251,84.28,487600004.0
2005-06-16 20:02:00,84.291,84.325,84.255,84.27,655399994.0
2005-06-16 20:03:00,84.275,84.313,84.252,84.276,313899999.0
2005-06-16 20:04:00,84.277,84.316,84.219,84.292,327599999.0
2005-06-16 20:05:00,84.303,84.346,84.27,84.289,682699996.0
2005-06-16 20:06:00,84.294,84.326,84.281,84.312,1031199998.0
2005-06-16 20:07:00,84.309,84.315,84.261,84.266,786400000.0
2005-06-16 20:08:00,84.285,84.34,84.266,84.28,376699999.0
2005-06-16 20:09:00,84.313,84.333,84.263,84.291,452400004.0
2005-06-16 20:10:00,84.3,84.339,84.282,84.301,744199999.0
2005-06-16 20:11:00,84.289,84.321,84.264,84.274,898699993.0
2005-06-16 20:12:00,84.308,84.317,84.269,84.291,1582199992.0
2005-06-16 20:13:00,84.31,84.322,84.257,84.273,573100001.0
2005-06-16 20:14:00,84.3,84.338,84.268,84.297,477799995.0
2005-06-16 20:15:00,84.303,84.341,84.265,84.3,567100000.0
2005-06-16 20:16:00,84.308,84.328,84.253,84.29,642600002.0
2005-06-16 20:17:00,84.319,84.337,84.29,84.315,230800000.0
2005-06-16 20:18:00,84.315,84.347,84.311,84.337,119299999.0
2005-06-16 20:19:00,84.34,84.351,84.303,84.315,182399999.0
2005-06-16 20:20:00,84.279,84.359,84.279,84.354,817899992.0
2005-06-16 20:21:00,84.322,84.349,84.296,84.311,560100005.0
2005-06-16 20:22:00,84.296,84.338,84.28,84.31,785899996.0
2005-06-16 20:23:00,84.295,84.352,84.295,84.307,602100002.0
2005-06-16 20:24:00,84.269,84.339,84.269,84.326,484399995.0
2005-06-16 20:25:00,84.322,84.357,84.302,84.306,477400001.0
2005-06-16 20:26:00,84.307,84.329,84.284,84.302,551899998.0
2005-06-16 20:27:00,84.281,84.336,84.269,84.285,355400000.0
2005-06-16 20:28:00,84.288,84.341,84.272,84.286,1140399994.0
2005-06-16 20:29:00,84.273,84.32,84.26,84.283,1592499987.0
2005-06-16 20:30:00,84.246,84.308,84.237,84.268,1287499996.0
2005-06-16 20:31:00,84.299,84.315,84.234,84.293,981000006.0
2005-06-16 20:32:00,84.28,84.307,84.251,84.255,1162700001.0
2005-06-16 20:33:00,84.251,84.318,84.244,84.26,582899999.0
2005-06-16 20:34:00,84.295,84.317,84.255,84.289,408399996.0
2005-06-16 20:35:00,84.271,84.309,84.252,84.261,559900004.0
2005-06-16 20:36:00,84.278,84.291,84.245,84.263,533400000.0
2005-06-16 20:37:00,84.265,84.307,84.253,84.281,621999996.0
2005-06-16 20:38:00,84.289,84.306,84.252,84.252,987799998.0
2005-06-16 20:39:00,84.285,84.307,84.248,84.27,652800003.0
2005-06-16 20:40:00,84.295,84.332,84.275,84.287,1290199994.0
2005-06-16 20:41:00,84.321,84.333,84.278,84.325,1038200001.0
2005-06-16 20:42:00,84.307,84.347,84.284,84.309,1027900008.0
2005-06-16 20:43:00,84.304,84.36,84.301,84.36,951199991.0
2005-06-16 20:44:00,84.315,84.373,84.292,84.315,806300003.0
2005-06-16 20:45:00,84.312,84.346,84.288,84.311,656599995.0
2005-06-16 20:46:00,84.323,84.352,84.29,84.29,593299996.0
2005-06-16 20:47:00,84.309,84.359,84.29,84.323,877100005.0
2005-06-16 20:48:00,84.333,84.366,84.301,84.341,772400002.0
2005-06-16 20:49:00,84.309,84.36,84.306,84.35,597299999.0
2005-06-16 20:50:00,84.354,84.362,84.311,84.343,894499996.0
2005-06-16 20:51:00,84.332,84.363,84.312,84.344,551100001.0
2005-06-16 20:52:00,84.324,84.37,84.306,84.349,318000004.0
2005-06-16 20:53:00,84.327,84.376,84.314,84.327,1146299996.0
2005-06-16 20:54:00,84.312,84.372,84.307,84.359,395599997.0
2005-06-16 20:55:00,84.38,84.395,84.332,84.345,1194499995.0
2005-06-16 20:56:00,84.36,84.4,84.347,84.363,663700003.0
2005-06-16 20:57:00,84.37,84.394,84.344,84.355,807400000.0
2005-06-16 20:58:00,84.35,84.395,84.332,84.392,1268199996.0
2005-06-16 20:59:00,84.398,84.406,84.327,84.352,1043599997.0
2005-06-16 21:00:00,84.362,84.398,84.314,84.327,1237799999.0
2005-06-16 21:01:00,84.324,84.353,84.301,84.328,881699998.0
2005-06-16 21:02:00,84.32,84.35,84.272,84.3,541399998.0
2005-06-16 21:03:00,84.337,84.346,84.29,84.319,332100000.0
2005-06-16 21:04:00,84.307,84.346,84.261,84.261,435300003.0
2005-06-16 21:05:00,84.258,84.38,84.258,84.31,734200001.0
2005-06-16 21:06:00,84.306,84.349,84.272,84.29,702999997.0
2005-06-16 21:07:00,84.286,84.362,84.272,84.289,716599998.0
2005-06-16 21:08:00,84.276,84.326,84.241,84.283,883699997.0
2005-06-16 21:09:00,84.271,84.302,84.232,84.251,297600002.0
2005-06-16 21:10:00,84.242,84.301,84.232,84.301,872399999.0
2005-06-16 21:11:00,84.298,84.298,84.217,84.217,743500001.0
2005-06-16 21:12:00,84.245,84.28,84.203,84.204,232800000.0
2005-06-16 21:13:00,84.202,84.293,84.199,84.255,381600002.0
2005-06-16 21:14:00,84.199,84.286,84.196,84.212,566900003.0
2005-06-16 21:15:00,84.228,84.263,84.18,84.207,1056599991.0
2005-06-16 21:16:00,84.204,84.239,84.179,84.2,749999990.0
2005-06-16 21:17:00,84.227,84.239,84.186,84.188,989399994.0
2005-06-16 21:18:00,84.207,84.248,84.18,84.24,687800007.0
2005-06-16 21:19:00,84.26,84.27,84.204,84.216,661999998.0
2005-06-16 21:20:00,84.235,84.256,84.188,84.237,1394899992.0
2005-06-16 21:21:00,84.231,84.279,84.207,84.259,976099988.0
2005-06-16 21:22:00,84.257,84.296,84.225,84.257,816199993.0
2005-06-16 21:23:00,84.25,84.3,84.2,84.246,846099991.0
2005-06-16 21:24:00,84.228,84.284,84.208,84.247,692300003.0
2005-06-16 21:25:00,84.216,84.289,84.216,84.253,919899997.0
2005-06-16 21:26:00,84.235,84.253,84.199,84.232,399999999.0
2005-06-16 21:27:00,84.244,84.281,84.228,84.275,558899993.0
2005-06-16 21:28:00,84.255,84.277,84.235,84.268,357599998.0
2005-06-16 21:29:00,84.247,84.277,84.219,84.276,612599999.0
2005-06-16 21:30:00,84.276,84.284,84.226,84.226,332499999.0
2005-06-16 21:31:00,84.24,84.275,84.224,84.263,481200003.0
2005-06-16 21:32:00,84.231,84.261,84.22,84.235,420900002.0
2005-06-16 21:33:00,84.237,84.277,84.224,84.257,493700005.0
2005-06-16 21:34:00,84.213,84.261,84.195,84.229,185799999.0
2005-06-16 21:35:00,84.224,84.259,84.219,84.253,410600000.0
2005-06-16 21:36:00,84.238,84.281,84.209,84.22,314699998.0
2005-06-16 21:37:00,84.198,84.262,84.193,84.224,548799996.0
2005-06-16 21:38:00,84.237,84.246,84.196,84.204,164000000.0
2005-06-16 21:39:00,84.207,84.245,84.187,84.224,362500001.0
2005-06-16 21:40:00,84.184,84.258,84.184,84.241,520000003.0
2005-06-16 21:41:00,84.242,84.248,84.199,84.246,279799999.0
2005-06-16 21:42:00,84.223,84.257,84.195,84.227,276599999.0
2005-06-16 21:43:00,84.216,84.252,84.213,84.227,449299997.0
2005-06-16 21:44:00,84.197,84.255,84.184,84.23,1224799994.0
2005-06-16 21:45:00,84.215,84.25,84.198,84.227,413600002.0
2005-06-16 21:46:00,84.192,84.249,84.182,84.208,202400001.0
2005-06-16 21:47:00,84.211,84.254,84.21,84.239,471200000.0
2005-06-16 21:48:00,84.227,84.252,84.181,84.226,731500004.0
2005-06-16 21:49:00,84.254,84.262,84.16,84.16,263199999.0
2005-06-16 21:50:00,84.16,84.236,84.149,84.206,192599995.0
2005-06-16 21:51:00,84.201,84.243,84.188,84.215,356699998.0
2005-06-16 21:52:00,84.188,84.23,84.183,84.193,132099998.0
2005-06-16 21:53:00,84.199,84.231,84.172,84.228,590200001.0
2005-06-16 21:54:00,84.192,84.233,84.189,84.221,327800003.0
2005-06-16 21:55:00,84.21,84.231,84.191,84.191,250799995.0
2005-06-16 21:56:00,84.215,84.215,84.167,84.18,309800001.0
2005-06-16 21:57:00,84.218,84.239,84.173,84.184,157400003.0
2005-06-16 21:58:00,84.16,84.228,84.158,84.205,122499997.0
2005-06-16 21:59:00,84.202,84.247,84.181,84.245,396799999.0
2005-06-16 22:00:00,84.223,84.242,84.183,84.2,499500000.0
2005-06-16 22:01:00,84.209,84.252,84.194,84.217,687800006.0
2005-06-16 22:02:00,84.203,84.25,84.18,84.212,814399999.0
2005-06-16 22:03:00,84.227,84.243,84.165,84.183,458800000.0
2005-06-16 22:04:00,84.161,84.217,84.149,84.182,580200002.0
2005-06-16 22:05:00,84.236,84.244,84.189,84.189,192700002.0
2005-06-16 22:06:00,84.21,84.21,84.178,84.192,176799999.0
2005-06-16 22:07:00,84.155,84.221,84.149,84.202,298100000.0
2005-06-16 22:08:00,84.188,84.227,84.168,84.199,128200001.0
2005-06-16 22:09:00,84.214,84.225,84.166,84.166,284199998.0
2005-06-16 22:10:00,84.192,84.2,84.153,84.172,147299999.0
2005-06-16 22:11:00,84.189,84.231,84.165,84.214,378900001.0
2005-06-16 22:12:00,84.197,84.225,84.157,84.205,355500000.0
2005-06-16 22:13:00,84.21,84.231,84.176,84.202,399899998.0
2005-06-16 22:14:00,84.221,84.233,84.17,84.17,235599998.0
2005-06-16 22:15:00,84.172,84.219,84.168,84.213,279399999.0
2005-06-16 22:16:00,84.179,84.223,84.168,84.219,520799999.0
2005-06-16 22:17:00,84.218,84.218,84.176,84.188,191800002.0
2005-06-16 22:18:00,84.167,84.224,84.165,84.185,544500000.0
2005-06-16 22:19:00,84.17,84.21,84.157,84.203,420599996.0
2005-06-16 22:20:00,84.163,84.23,84.16,84.189,166000000.0
2005-06-16 22:21:00,84.184,84.209,84.171,84.191,393999995.0
2005-06-16 22:22:00,84.196,84.233,84.184,84.198,361999995.0
2005-06-16 22:23:00,84.2,84.235,84.165,84.197,377599999.0
2005-06-16 22:24:00,84.183,84.22,84.16,84.197,367899996.0
2005-06-16 22:25:00,84.192,84.226,84.192,84.219,274299996.0
2005-06-16 22:26:00,84.204,84.23,84.178,84.19,154600000.0
2005-06-16 22:27:00,84.18,84.238,84.17,84.207,717599994.0
2005-06-16 22:28:00,84.214,84.219,84.173,84.192,343599999.0
2005-06-16 22:29:00,84.163,84.21,84.163,84.18,171200001.0
2005-06-16 22:30:00,84.179,84.214,84.169,84.195,118200000.0
2005-06-16 22:31:00,84.209,84.213,84.158,84.158,447400003.0
2005-06-16 22:32:00,84.179,84.225,84.162,84.163,323800002.0
2005-06-16 22:33:00,84.19,84.218,84.148,84.171,728500002.0
2005-06-16 22:34:00,84.164,84.212,84.163,84.175,512000002.0
2005-06-16 22:35:00,84.212,84.214,84.171,84.189,206300001.0
2005-06-16 22:36:00,84.168,84.237,84.168,84.205,392100000.0
2005-06-16 22:37:00,84.233,84.255,84.188,84.2,260100001.0
2005-06-16 22:38:00,84.203,84.224,84.18,84.22,133999998.0
2005-06-16 22:39:00,84.195,84.246,84.187,84.215,283500000.0
2005-06-16 22:40:00,84.214,84.244,84.177,84.177,234299999.0
2005-06-16 22:41:00,84.158,84.229,84.158,84.192,156999999.0
2005-06-16 22:42:00,84.215,84.23,84.173,84.173,181200001.0
2005-06-16 22:43:00,84.174,84.208,84.162,84.191,282299999.0
2005-06-16 22:44:00,84.168,84.228,84.164,84.192,363200000.0
2005-06-16 22:45:00,84.235,84.24,84.183,84.187,446500001.0
2005-06-16 22:46:00,84.198,84.245,84.182,84.208,196999999.0
2005-06-16 22:47:00,84.201,84.237,84.186,84.186,376699999.0
2005-06-16 22:48:00,84.209,84.238,84.18,84.191,310699998.0
2005-06-16 22:49:00,84.231,84.245,84.179,84.194,197100001.0
2005-06-16 22:50:00,84.181,84.23,84.17,84.23,242500002.0
2005-06-16 22:51:00,84.222,84.233,84.169,84.185,284000002.0
2005-06-16 22:52:00,84.225,84.23,84.187,84.187,184000002.0
2005-06-16 22:53:00,84.222,84.226,84.16,84.166,496700002.0
2005-06-16 22:54:00,84.183,84.217,84.157,84.162,274199996.0
2005-06-16 22:55:00,84.166,84.214,84.152,84.18,235299999.0
2005-06-16 22:56:00,84.209,84.218,84.171,84.176,172899999.0
2005-06-16 22:57:00,84.169,84.218,84.15,84.173,305899998.0
2005-06-16 22:58:00,84.152,84.217,84.138,84.202,165799998.0
2005-06-16 22:59:00,84.205,84.211,84.105,84.121,453200002.0
2005-06-16 23:00:00,84.198,84.207,84.164,84.171,209500000.0
2005-06-16 23:01:00,84.128,84.195,84.108,84.195,204900001.0
2005-06-16 23:02:00,84.149,84.17,84.12,84.134,170300001.0
2005-06-16 23:03:00,84.13,84.17,84.127,84.157,235000000.0
2005-06-16 23:04:00,84.13,84.171,84.13,84.17,261899998.0
2005-06-16 23:05:00,84.171,84.171,84.136,84.136,227800002.0
2005-06-16 23:06:00,84.101,84.17,84.101,84.17,287600000.0
2005-06-16 23:07:00,84.158,84.178,84.134,84.178,162499997.0
2005-06-16 23:08:00,84.1,84.159,84.1,84.159,147000000.0
2005-06-16 23:09:00,84.166,84.166,84.107,84.111,204700000.0
2005-06-16 23:10:00,84.142,84.165,84.126,84.15,232099999.0
2005-06-16 23:11:00,84.159,84.177,84.131,84.138,127699999.0
2005-06-16 23:12:00,84.115,84.167,84.115,84.144,290500004.0
2005-06-16 23:13:00,84.152,84.179,84.142,84.161,182700002.0
2005-06-16 23:14:00,84.147,84.217,84.147,84.21,208200001.0
2005-06-16 23:15:00,84.181,84.215,84.177,84.197,197199998.0
2005-06-16 23:16:00,84.192,84.197,84.154,84.171,179399996.0
2005-06-16 23:17:00,84.151,84.197,84.15,84.163,258100001.0
2005-06-16 23:18:00,84.145,84.17,84.127,84.146,301099996.0
2005-06-16 23:19:00,84.152,84.185,84.126,84.178,149900000.0
2005-06-16 23:20:00,84.159,84.177,84.131,84.146,195099997.0
2005-06-16 23:21:00,84.187,84.19,84.136,84.157,186900001.0
2005-06-16 23:22:00,84.147,84.167,84.137,84.153,224699999.0
2005-06-16 23:23:00,84.143,84.164,84.116,84.116,246499999.0
2005-06-16 23:24:00,84.102,84.151,84.098,84.134,319999999.0
2005-06-16 23:25:00,84.129,84.161,84.115,84.139,234899997.0
2005-06-16 23:26:00,84.132,84.158,84.111,84.158,132500001.0
2005-06-16 23:27:00,84.092,84.152,84.092,84.123,166100002.0
2005-06-16 23:28:00,84.11,84.159,84.098,84.12,308200001.0
2005-06-16 23:29:00,84.099,84.153,84.09,84.131,228599999.0
2005-06-16 23:30:00,84.115,84.151,84.104,84.118,129500001.0
2005-06-16 23:31:00,84.145,84.156,84.082,84.102,191700000.0
2005-06-16 23:32:00,84.12,84.145,84.106,84.112,140100000.0
2005-06-16 23:33:00,84.108,84.155,84.098,84.138,179000002.0
2005-06-16 23:34:00,84.115,84.171,84.111,84.142,269199999.0
2005-06-16 23:35:00,84.162,84.169,84.102,84.102,196100000.0
2005-06-16 23:36:00,84.103,84.127,84.095,84.12,251799998.0
2005-06-16 23:37:00,84.158,84.158,84.112,84.13,159699997.0
2005-06-16 23:38:00,84.086,84.138,84.086,84.125,138699999.0
2005-06-16 23:39:00,84.143,84.153,84.076,84.129,191599999.0
2005-06-16 23:40:00,84.083,84.143,84.083,84.107,192400002.0
2005-06-16 23:41:00,84.12,84.141,84.1,84.1,274399999.0
2005-06-16 23:42:00,84.112,84.145,84.099,84.116,144700001.0
2005-06-16 23:43:00,84.112,84.156,84.106,84.12,203100002.0
2005-06-16 23:44:00,84.109,84.158,84.097,84.157,263399996.0
2005-06-16 23:45:00,84.139,84.163,84.119,84.155,282300001.0
2005-06-16 23:46:00,84.146,84.157,84.105,84.121,217699997.0
2005-06-16 23:47:00,84.125,84.153,84.107,84.113,172200002.0
2005-06-16 23:48:00,84.109,84.129,84.087,84.114,178399998.0
2005-06-16 23:49:00,84.091,84.131,84.079,84.093,155299997.0
2005-06-16 23:50:00,84.084,84.126,84.062,84.104,137100000.0
2005-06-16 23:51:00,84.105,84.13,84.068,84.102,190500005.0
2005-06-16 23:52:00,84.078,84.132,84.074,84.099,150400001.0
2005-06-16 23:53:00,84.105,84.132,84.079,84.099,180699998.0
2005-06-16 23:54:00,84.091,84.115,84.079,84.095,234300002.0
2005-06-16 23:55:00,84.104,84.13,84.091,84.099,223300003.0
2005-06-16 23:56:00,84.11,84.129,84.088,84.095,125699999.0
2005-06-16 23:57:00,84.152,84.152,84.093,84.107,146300000.0
2005-06-16 23:58:00,84.083,84.132,84.08,84.088,157400000.0
2005-06-16 23:59:00,84.108,84.13,84.069,84.113,290199996.0
2005-06-17 00:00:00,84.085,84.115,84.077,84.087,195300001.0
2005-06-17 00:01:00,84.135,84.145,84.089,84.098,304500003.0
2005-06-17 00:02:00,84.069,84.135,84.069,84.122,205199998.0
2005-06-17 00:03:00,84.091,84.138,84.09,84.106,198100000.0
2005-06-17 00:04:00,84.119,84.145,84.098,84.098,208200000.0
2005-06-17 00:05:00,84.082,84.115,84.074,84.115,213499996.0
2005-06-17 00:06:00,84.141,84.157,84.087,84.132,166599999.0
2005-06-17 00:07:00,84.103,84.16,84.093,84.142,193299997.0
2005-06-17 00:08:00,84.097,84.142,84.097,84.142,140299999.0
2005-06-17 00:09:00,84.129,84.149,84.095,84.146,151800002.0
2005-06-17 00:10:00,84.099,84.145,84.09,84.118,255299997.0
2005-06-17 00:11:00,84.133,84.148,84.098,84.12,172599999.0
2005-06-17 00:12:00,84.116,84.143,84.107,84.12,239499999.0
2005-06-17 00:13:00,84.131,84.148,84.101,84.112,213700000.0
2005-06-17 00:14:00,84.084,84.141,84.072,84.131,290700005.0
2005-06-17 00:15:00,84.102,84.12,84.071,84.087,202900001.0
2005-06-17 00:16:00,84.067,84.113,84.053,84.079,186600001.0
2005-06-17 00:17:00,84.087,84.115,84.068,84.069,299599996.0
2005-06-17 00:18:00,84.094,84.12,84.065,84.088,263599997.0
2005-06-17 00:19:00,84.078,84.14,84.078,84.122,110600000.0
2005-06-17 00:20:00,84.112,84.151,84.084,84.092,204100002.0
2005-06-17 00:21:00,84.103,84.135,84.103,84.13,166500001.0
2005-06-17 00:22:00,84.102,84.176,84.092,84.119,213800001.0
2005-06-17 00:23:00,84.136,84.169,84.117,84.154,276500000.0
2005-06-17 00:24:00,84.116,84.164,84.099,84.127,167400000.0
2005-06-17 00:25:00,84.152,84.164,84.101,84.101,67399998.0
2005-06-17 00:26:00,84.081,84.17,84.081,84.158,240500002.0
2005-06-17 00:27:00,84.169,84.182,84.15,84.164,229199998.0
2005-06-17 00:28:00,84.155,84.18,84.135,84.145,344800000.0
2005-06-17 00:29:00,84.135,84.172,84.124,84.137,168900001.0
2005-06-17 00:30:00,84.12,84.173,84.118,84.148,168199999.0
2005-06-17 00:31:00,84.152,84.173,84.128,84.137,221999999.0
2005-06-17 00:32:00,84.135,84.164,84.126,84.157,147300001.0
2005-06-17 00:33:00,84.136,84.169,84.114,84.144,226499997.0
2005-06-17 00:34:00,84.112,84.185,84.112,84.16,188699997.0
2005-06-17 00:35:00,84.166,84.166,84.119,84.119,98100002.0
2005-06-17 00:36:00,84.155,84.186,84.13,84.169,274999999.0
2005-06-17 00:37:00,84.162,84.188,84.138,84.173,286099998.0
2005-06-17 00:38:00,84.15,84.194,84.132,84.163,286699998.0
2005-06-17 00:39:00,84.155,84.2,84.152,84.173,301200000.0
2005-06-17 00:40:00,84.185,84.21,84.174,84.174,271800000.0
2005-06-17 00:41:00,84.224,84.249,84.204,84.216,155200000.0
2005-06-17 00:42:00,84.177,84.227,84.173,84.198,240999997.0
2005-06-17 00:43:00,84.163,84.243,84.156,84.243,208399998.0
2005-06-17 00:44:00,84.205,84.241,84.194,84.236,310399999.0
2005-06-17 00:45:00,84.24,84.24,84.191,84.205,153400000.0
2005-06-17 00:46:00,84.229,84.24,84.188,84.191,248500002.0
2005-06-17 00:47:00,84.22,84.26,84.215,84.247,179300001.0
2005-06-17 00:48:00,84.251,84.256,84.214,84.218,141800001.0
2005-06-17 00:49:00,84.217,84.25,84.217,84.219,314799998.0
2005-06-17 00:50:00,84.27,84.27,84.22,84.229,275500000.0
2005-06-17 00:51:00,84.211,84.256,84.206,84.237,331999996.0
2005-06-17 00:52:00,84.205,84.256,84.205,84.244,154599995.0
2005-06-17 00:53:00,84.246,84.256,84.225,84.236,115700000.0
2005-06-17 00:54:00,84.224,84.251,84.21,84.226,242100000.0
2005-06-17 00:55:00,84.228,84.261,84.205,84.227,234800001.0
2005-06-17 00:56:00,84.244,84.281,84.215,84.249,187900000.0
2005-06-17 00:57:00,84.271,84.272,84.226,84.226,180400002.0
2005-06-17 00:58:00,84.235,84.266,84.218,84.245,111300001.0
2005-06-17 00:59:00,84.259,84.272,84.233,84.255,218299998.0
2005-06-17 01:00:00,84.245,84.277,84.233,84.233,292200001.0
2005-06-17 01:01:00,84.245,84.251,84.214,84.232,169599998.0
2005-06-17 01:02:00,84.233,84.255,84.204,84.208,127899999.0
2005-06-17 01:03:00,84.212,84.253,84.196,84.218,143200000.0
2005-06-17 01:04:00,84.213,84.239,84.183,84.192,161899999.0
2005-06-17 01:05:00,84.22,84.241,84.195,84.197,173000001.0
2005-06-17 01:06:00,84.178,84.24,84.163,84.213,157300001.0
2005-06-17 01:07:00,84.207,84.23,84.186,84.211,187600001.0
2005-06-17 01:08:00,84.183,84.223,84.162,84.19,328499997.0
2005-06-17 01:09:00,84.199,84.236,84.196,84.214,253500000.0
2005-06-17 01:10:00,84.179,84.213,84.176,84.207,145400000.0
2005-06-17 01:11:00,84.207,84.234,84.19,84.197,170600000.0
2005-06-17 01:12:00,84.215,84.225,84.182,84.225,175800002.0
2005-06-17 01:13:00,84.185,84.222,84.181,84.209,159200000.0
2005-06-17 01:14:00,84.2,84.24,84.186,84.187,228100003.0
2005-06-17 01:15:00,84.177,84.211,84.172,84.188,192599999.0
2005-06-17 01:16:00,84.187,84.23,84.179,84.205,201299997.0
2005-06-17 01:17:00,84.198,84.247,84.193,84.216,304299997.0
2005-06-17 01:18:00,84.207,84.236,84.175,84.179,249299999.0
2005-06-17 01:19:00,84.177,84.225,84.177,84.216,227100000.0
2005-06-17 01:20:00,84.176,84.212,84.167,84.181,187899998.0
2005-06-17 01:21:00,84.191,84.194,84.154,84.16,139700000.0
2005-06-17 01:22:00,84.148,84.198,84.133,84.166,204199996.0
2005-06-17 01:23:00,84.168,84.198,84.146,84.167,138200001.0
2005-06-17 01:24:00,84.177,84.195,84.143,84.16,161399999.0
2005-06-17 01:25:00,84.151,84.19,84.143,84.156,271999999.0
2005-06-17 01:26:00,84.169,84.185,84.146,84.159,232200003.0
2005-06-17 01:27:00,84.159,84.183,84.145,84.165,114299998.0
2005-06-17 01:28:00,84.125,84.179,84.125,84.155,149900000.0
2005-06-17 01:29:00,84.146,84.173,84.139,84.171,207300001.0
2005-06-17 01:30:00,84.148,84.161,84.122,84.124,138099999.0
2005-06-17 01:31:00,84.127,84.176,84.122,84.142,256500000.0
2005-06-17 01:32:00,84.15,84.17,84.132,84.133,189800001.0
2005-06-17 01:33:00,84.158,84.175,84.124,84.136,184799997.0
2005-06-17 01:34:00,84.13,84.169,84.109,84.143,202299996.0
2005-06-17 01:35:00,84.163,84.168,84.14,84.141,148200000.0
2005-06-17 01:36:00,84.152,84.171,84.13,84.147,174799999.0
2005-06-17 01:37:00,84.142,84.185,84.142,84.18,188300000.0
2005-06-17 01:38:00,84.153,84.189,84.149,84.175,247100002.0
2005-06-17 01:39:00,84.157,84.198,84.155,84.156,295599996.0
2005-06-17 01:40:00,84.163,84.192,84.142,84.163,320099999.0
2005-06-17 01:41:00,84.175,84.201,84.152,84.161,188000003.0
2005-06-17 01:42:00,84.162,84.195,84.156,84.181,149599997.0
2005-06-17 01:43:00,84.182,84.226,84.175,84.21,245999997.0
2005-06-17 01:44:00,84.204,84.204,84.166,84.173,176799999.0
2005-06-17 01:45:00,84.217,84.222,84.155,84.155,148899999.0
2005-06-17 01:46:00,84.205,84.217,84.168,84.176,151499998.0
2005-06-17 01:47:00,84.199,84.224,84.19,84.215,230100003.0
2005-06-17 01:48:00,84.16,84.226,84.16,84.211,217499997.0
2005-06-17 01:49:00,84.205,84.213,84.159,84.189,212799999.0
2005-06-17 01:50:00,84.213,84.23,84.194,84.217,152600000.0
2005-06-17 01:51:00,84.218,84.222,84.189,84.199,222299994.0
2005-06-17 01:52:00,84.19,84.245,84.19,84.219,243199998.0
2005-06-17 01:53:00,84.214,84.245,84.203,84.215,189599998.0
2005-06-17 01:54:00,84.198,84.235,84.188,84.226,124700000.0
2005-06-17 01:55:00,84.189,84.228,84.183,84.206,184000002.0
2005-06-17 01:56:00,84.188,84.226,84.188,84.208,231500000.0
2005-06-17 01:57:00,84.206,84.227,84.181,84.193,144100001.0
2005-06-17 01:58:00,84.212,84.233,84.184,84.201,244400000.0
2005-06-17 01:59:00,84.193,84.208,84.139,84.155,347200000.0
2005-06-17 02:00:00,84.168,84.216,84.151,84.216,165099999.0
2005-06-17 02:01:00,84.203,84.219,84.15,84.174,256699999.0
2005-06-17 02:02:00,84.175,84.228,84.17,84.22,168099997.0
2005-06-17 02:03:00,84.208,84.229,84.168,84.215,264899999.0
2005-06-17 02:04:00,84.214,84.242,84.194,84.217,284699996.0
2005-06-17 02:05:00,84.221,84.253,84.208,84.243,201700001.0
2005-06-17 02:06:00,84.19,84.222,84.14,84.212,252100004.0
2005-06-17 02:07:00,84.204,84.22,84.175,84.22,344999999.0
2005-06-17 02:08:00,84.192,84.246,84.192,84.242,272000003.0
2005-06-17 02:09:00,84.233,84.236,84.203,84.236,171899999.0
2005-06-17 02:10:00,84.212,84.222,84.189,84.209,178300001.0
2005-06-17 02:11:00,84.193,84.217,84.179,84.217,294899997.0
2005-06-17 02:12:00,84.198,84.228,84.18,84.201,183900002.0
2005-06-17 02:13:00,84.187,84.25,84.187,84.245,158999997.0
2005-06-17 02:14:00,84.227,84.248,84.192,84.225,311999994.0
2005-06-17 02:15:00,84.236,84.265,84.195,84.221,252400004.0
2005-06-17 02:16:00,84.235,84.271,84.217,84.246,160500004.0
2005-06-17 02:17:00,84.235,84.255,84.209,84.215,298999995.0
2005-06-17 02:18:00,84.23,84.256,84.213,84.242,223099999.0
2005-06-17 02:19:00,84.233,84.252,84.205,84.222,192499997.0
2005-06-17 02:20:00,84.214,84.242,84.198,84.24,144400001.0
2005-06-17 02:21:00,84.24,84.24,84.205,84.205,286700000.0
2005-06-17 02:22:00,84.217,84.254,84.192,84.215,222300001.0
2005-06-17 02:23:00,84.23,84.254,84.217,84.251,224600002.0
2005-06-17 02:24:00,84.2,84.24,84.184,84.218,207700001.0
2005-06-17 02:25:00,84.217,84.229,84.192,84.198,111000000.0
2005-06-17 02:26:00,84.191,84.225,84.178,84.205,161599998.0
2005-06-17 02:27:00,84.157,84.221,84.154,84.188,318400000.0
2005-06-17 02:28:00,84.147,84.224,84.144,84.199,234399999.0
2005-06-17 02:29:00,84.165,84.212,84.157,84.163,160499997.0
2005-06-17 02:30:00,84.187,84.191,84.127,84.129,127499998.0
2005-06-17 02:31:00,84.125,84.184,84.124,84.16,212000000.0
2005-06-17 02:32:00,84.165,84.18,84.137,84.139,227599998.0
2005-06-17 02:33:00,84.134,84.178,84.124,84.141,222299999.0
2005-06-17 02:34:00,84.182,84.188,84.15,84.16,166500001.0
2005-06-17 02:35:00,84.141,84.185,84.138,84.155,195199999.0
2005-06-17 02:36:00,84.169,84.186,84.14,84.151,241499999.0
2005-06-17 02:37:00,84.145,84.163,84.117,84.127,239200000.0
2005-06-17 02:38:00,84.134,84.178,84.131,84.178,225700001.0
2005-06-17 02:39:00,84.189,84.199,84.134,84.138,290199999.0
2005-06-17 02:40:00,84.129,84.204,84.129,84.177,249599993.0
2005-06-17 02:41:00,84.193,84.214,84.168,84.192,162099998.0
2005-06-17 02:42:00,84.175,84.215,84.166,84.19,161600001.0
2005-06-17 02:43:00,84.2,84.21,84.161,84.179,210700000.0
2005-06-17 02:44:00,84.2,84.205,84.166,84.166,189500000.0
2005-06-17 02:45:00,84.186,84.225,84.183,84.2,250099995.0
2005-06-17 02:46:00,84.186,84.202,84.169,84.181,151200000.0
2005-06-17 02:47:00,84.146,84.228,84.142,84.189,250399999.0
2005-06-17 02:48:00,84.173,84.227,84.162,84.209,248499999.0
2005-06-17 02:49:00,84.21,84.24,84.203,84.214,130499999.0
2005-06-17 02:50:00,84.235,84.263,84.21,84.244,141100002.0
2005-06-17 02:51:00,84.25,84.269,84.228,84.242,170800002.0
2005-06-17 02:52:00,84.245,84.269,84.223,84.243,185899998.0
2005-06-17 02:53:00,84.275,84.291,84.222,84.259,193399999.0
2005-06-17 02:54:00,84.231,84.297,84.231,84.28,123400001.0
2005-06-17 02:55:00,84.238,84.261,84.209,84.226,108300000.0
2005-06-17 02:56:00,84.212,84.261,84.207,84.254,297199997.0
2005-06-17 02:57:00,84.191,84.249,84.191,84.232,272699998.0
2005-06-17 02:58:00,84.23,84.246,84.2,84.22,168099997.0
2005-06-17 02:59:00,84.235,84.247,84.21,84.219,183100000.0
2005-06-17 03:00:00,84.253,84.269,84.205,84.235,165300000.0
2005-06-17 03:01:00,84.236,84.264,84.214,84.241,107900000.0
2005-06-17 03:02:00,84.218,84.237,84.197,84.225,314099996.0
2005-06-17 03:03:00,84.222,84.247,84.192,84.232,207399997.0
2005-06-17 03:04:00,84.232,84.246,84.196,84.226,96200001.0
2005-06-17 03:05:00,84.206,84.227,84.197,84.206,218999997.0
2005-06-17 03:06:00,84.176,84.218,84.176,84.204,151900000.0
2005-06-17 03:07:00,84.212,84.247,84.199,84.228,189300000.0
2005-06-17 03:08:00,84.213,84.246,84.191,84.224,250399998.0
2005-06-17 03:09:00,84.24,84.24,84.185,84.191,241899999.0
2005-06-17 03:10:00,84.196,84.254,84.187,84.225,248000003.0
2005-06-17 03:11:00,84.247,84.253,84.216,84.228,204999996.0
2005-06-17 03:12:00,84.225,84.233,84.18,84.219,232100000.0
2005-06-17 03:13:00,84.212,84.243,84.207,84.209,130200000.0
2005-06-17 03:14:00,84.218,84.256,84.195,84.229,270299999.0
2005-06-17 03:15:00,84.243,84.255,84.215,84.236,195599999.0
2005-06-17 03:16:00,84.2,84.231,84.197,84.221,196799999.0
2005-06-17 03:17:00,84.198,84.234,84.193,84.22,229899999.0
2005-06-17 03:18:00,84.203,84.233,84.191,84.221,119299999.0
2005-06-17 03:19:00,84.186,84.223,84.181,84.202,119499999.0
2005-06-17 03:20:00,84.21,84.224,84.159,84.175,299100003.0
2005-06-17 03:21:00,84.201,84.224,84.183,84.205,178499997.0
2005-06-17 03:22:00,84.198,84.211,84.168,84.173,263899998.0
2005-06-17 03:23:00,84.173,84.19,84.154,84.161,127700002.0
2005-06-17 03:24:00,84.142,84.197,84.134,84.162,193599998.0
2005-06-17 03:25:00,84.176,84.203,84.166,84.192,284399998.0
2005-06-17 03:26:00,84.142,84.186,84.142,84.183,189499998.0
2005-06-17 03:27:00,84.158,84.198,84.158,84.183,305999999.0
2005-06-17 03:28:00,84.163,84.188,84.14,84.15,194500001.0
2005-06-17 03:29:00,84.127,84.177,84.119,84.165,344099999.0
2005-06-17 03:30:00,84.154,84.191,84.141,84.191,229899998.0
2005-06-17 03:31:00,84.204,84.204,84.151,84.165,167999998.0
2005-06-17 03:32:00,84.186,84.196,84.159,84.181,180699999.0
2005-06-17 03:33:00,84.15,84.197,84.15,84.19,250500000.0
2005-06-17 03:34:00,84.197,84.203,84.145,84.178,317699997.0
2005-06-17 03:35:00,84.163,84.199,84.141,84.183,220499997.0
2005-06-17 03:36:00,84.132,84.181,84.125,84.175,192100000.0
2005-06-17 03:37:00,84.183,84.193,84.141,84.176,176600000.0
2005-06-17 03:38:00,84.171,84.198,84.16,84.173,219599998.0
2005-06-17 03:39:00,84.15,84.2,84.15,84.164,175500000.0
2005-06-17 03:40:00,84.133,84.191,84.123,84.169,262600002.0
2005-06-17 03:41:00,84.162,84.203,84.162,84.174,144199999.0
2005-06-17 03:42:00,84.167,84.201,84.163,84.166,190099999.0
2005-06-17 03:43:00,84.18,84.218,84.16,84.164,146200002.0
2005-06-17 03:44:00,84.198,84.216,84.176,84.187,169500001.0
2005-06-17 03:45:00,84.178,84.258,84.174,84.257,209599999.0
2005-06-17 03:46:00,84.2,84.26,84.178,84.229,237799998.0
2005-06-17 03:47:00,84.23,84.243,84.191,84.199,151599998.0
2005-06-17 03:48:00,84.214,84.228,84.19,84.209,130600000.0
2005-06-17 03:49:00,84.186,84.206,84.162,84.185,152500000.0
2005-06-17 03:50:00,84.203,84.24,84.172,84.24,122600000.0
2005-06-17 03:51:00,84.243,84.248,84.196,84.2,187099995.0
2005-06-17 03:52:00,84.204,84.239,84.2,84.215,138600000.0
2005-06-17 03:53:00,84.178,84.238,84.178,84.212,179300000.0
2005-06-17 03:54:00,84.202,84.231,84.194,84.227,305199999.0
2005-06-17 03:55:00,84.26,84.26,84.201,84.25,144999999.0
2005-06-17 03:56:00,84.245,84.262,84.211,84.238,186799996.0
2005-06-17 03:57:00,84.252,84.277,84.21,84.229,165099998.0
2005-06-17 03:58:00,84.24,84.284,84.231,84.239,120300001.0
2005-06-17 03:59:00,84.249,84.279,84.232,84.266,137000000.0
2005-06-17 04:00:00,84.272,84.28,84.226,84.231,184299999.0
2005-06-17 04:01:00,84.253,84.271,84.23,84.23,129200003.0
2005-06-17 04:02:00,84.24,84.268,84.24,84.26,311199995.0
2005-06-17 04:03:00,84.263,84.281,84.246,84.26,245299993.0
2005-06-17 04:04:00,84.233,84.268,84.211,84.233,226299999.0
2005-06-17 04:05:00,84.26,84.26,84.23,84.239,227599998.0
2005-06-17 04:06:00,84.252,84.259,84.204,84.208,193000002.0
2005-06-17 04:07:00,84.219,84.248,84.197,84.245,207900001.0
2005-06-17 04:08:00,84.21,84.234,84.197,84.208,238999994.0
2005-06-17 04:09:00,84.273,84.273,84.223,84.264,134200002.0
2005-06-17 04:10:00,84.222,84.236,84.189,84.206,183799998.0
2005-06-17 04:11:00,84.236,84.245,84.2,84.209,168199997.0
2005-06-17 04:12:00,84.183,84.235,84.182,84.211,174900003.0
2005-06-17 04:13:00,84.202,84.233,84.183,84.233,307700002.0
2005-06-17 04:14:00,84.203,84.231,84.195,84.222,93699999.0
2005-06-17 04:15:00,84.175,84.244,84.165,84.211,194300001.0
2005-06-17 04:16:00,84.191,84.206,84.171,84.184,281799998.0
2005-06-17 04:17:00,84.171,84.209,84.154,84.17,172500001.0
2005-06-17 04:18:00,84.176,84.197,84.151,84.18,200400003.0
2005-06-17 04:19:00,84.182,84.21,84.16,84.16,379700000.0
2005-06-17 04:20:00,84.177,84.203,84.158,84.203,154499997.0
2005-06-17 04:21:00,84.177,84.196,84.145,84.149,179999997.0
2005-06-17 04:22:00,84.128,84.176,84.126,84.149,267300001.0
2005-06-17 04:23:00,84.145,84.16,84.119,84.119,191600000.0
2005-06-17 04:24:00,84.124,84.177,84.106,84.159,184400001.0
2005-06-17 04:25:00,84.15,84.192,84.14,84.169,273300001.0
2005-06-17 04:26:00,84.175,84.185,84.131,84.141,173400000.0
2005-06-17 04:27:00,84.182,84.182,84.132,84.162,193699998.0
2005-06-17 04:28:00,84.117,84.157,84.117,84.151,241700003.0
2005-06-17 04:29:00,84.115,84.163,84.115,84.144,179800002.0
2005-06-17 04:30:00,84.161,84.169,84.128,84.131,186999999.0
2005-06-17 04:31:00,84.133,84.155,84.117,84.129,343200003.0
2005-06-17 04:32:00,84.11,84.147,84.101,84.116,172100002.0
2005-06-17 04:33:00,84.133,84.16,84.098,84.117,311900000.0
2005-06-17 04:34:00,84.128,84.155,84.113,84.136,196300000.0
2005-06-17 04:35:00,84.128,84.161,84.119,84.152,135699999.0
2005-06-17 04:36:00,84.128,84.157,84.125,84.147,89400000.0
2005-06-17 04:37:00,84.118,84.166,84.118,84.153,172400003.0
2005-06-17 04:38:00,84.15,84.174,84.128,84.172,111299999.0
2005-06-17 04:39:00,84.158,84.158,84.126,84.136,124599999.0
2005-06-17 04:40:00,84.126,84.17,84.125,84.144,226899996.0
2005-06-17 04:41:00,84.135,84.166,84.124,84.166,256100001.0
2005-06-17 04:42:00,84.133,84.177,84.102,84.153,235099998.0
2005-06-17 04:43:00,84.145,84.156,84.123,84.139,216500000.0
2005-06-17 04:44:00,84.118,84.176,84.113,84.141,145199998.0
2005-06-17 04:45:00,84.132,84.184,84.132,84.178,223999997.0
2005-06-17 04:46:00,84.181,84.186,84.131,84.145,254399998.0
2005-06-17 04:47:00,84.129,84.178,84.126,84.178,163799997.0
2005-06-17 04:48:00,84.13,84.168,84.128,84.15,347199997.0
2005-06-17 04:49:00,84.165,84.169,84.133,84.152,253500001.0
2005-06-17 04:50:00,84.137,84.165,84.111,84.112,119000001.0
2005-06-17 04:51:00,84.104,84.151,84.087,84.091,154400001.0
2005-06-17 04:52:00,84.082,84.165,84.063,84.164,245499998.0
2005-06-17 04:53:00,84.144,84.177,84.122,84.132,248500001.0
2005-06-17 04:54:00,84.116,84.168,84.106,84.168,316600000.0
2005-06-17 04:55:00,84.117,84.148,84.092,84.11,133699998.0
2005-06-17 04:56:00,84.105,84.14,84.094,84.101,217699999.0
2005-06-17 04:57:00,84.13,84.13,84.082,84.084,256200000.0
2005-06-17 04:58:00,84.107,84.118,84.072,84.097,187000003.0
2005-06-17 04:59:00,84.127,84.139,84.088,84.095,207199998.0
2005-06-17 05:00:00,84.123,84.131,84.095,84.116,193200001.0
2005-06-17 05:01:00,84.101,84.139,84.072,84.079,247199994.0
2005-06-17 05:02:00,84.1,84.119,84.084,84.1,138300002.0
2005-06-17 05:03:00,84.085,84.133,84.074,84.114,155300000.0
2005-06-17 05:04:00,84.137,84.137,84.096,84.106,238200001.0
2005-06-17 05:05:00,84.135,84.151,84.099,84.101,175400000.0
2005-06-17 05:06:00,84.105,84.128,84.084,84.099,140800002.0
2005-06-17 05:07:00,84.099,84.138,84.082,84.129,173099999.0
2005-06-17 05:08:00,84.104,84.135,84.104,84.122,193300001.0
2005-06-17 05:09:00,84.12,84.133,84.1,84.12,267500000.0
2005-06-17 05:10:00,84.096,84.122,84.08,84.104,179000001.0
2005-06-17 05:11:00,84.075,84.139,84.075,84.082,207499998.0
2005-06-17 05:12:00,84.106,84.111,84.083,84.09,182900000.0
2005-06-17 05:13:00,84.105,84.131,84.095,84.127,194200002.0
2005-06-17 05:14:00,84.1,84.142,84.086,84.101,232399996.0
2005-06-17 05:15:00,84.109,84.153,84.108,84.146,269500004.0
2005-06-17 05:16:00,84.129,84.144,84.101,84.107,278500002.0
2005-06-17 05:17:00,84.086,84.143,84.086,84.118,276500001.0
2005-06-17 05:18:00,84.099,84.123,84.084,84.098,215899998.0
2005-06-17 05:19:00,84.116,84.125,84.09,84.092,175199999.0
2005-06-17 05:20:00,84.087,84.131,84.087,84.11,141800000.0
2005-06-17 05:21:00,84.115,84.124,84.091,84.107,167899999.0
2005-06-17 05:22:00,84.105,84.131,84.082,84.096,221999998.0
2005-06-17 05:23:00,84.082,84.132,84.07,84.082,234999996.0
2005-06-17 05:24:00,84.076,84.111,84.073,84.082,221299999.0
2005-06-17 05:25:00,84.088,84.103,84.063,84.07,132700001.0
2005-06-17 05:26:00,84.075,84.104,84.066,84.08,99400001.0
2005-06-17 05:27:00,84.117,84.123,84.057,84.09,216399999.0
2005-06-17 05:28:00,84.063,84.088,84.032,84.054,159800001.0
2005-06-17 05:29:00,84.025,84.085,84.025,84.057,244400001.0
2005-06-17 05:30:00,84.061,84.085,84.027,84.035,205299995.0
2005-06-17 05:31:00,84.04,84.067,84.01,84.029,204100003.0
2005-06-17 05:32:00,84.031,84.068,84.031,84.048,172099996.0
2005-06-17 05:33:00,84.039,84.086,84.039,84.064,148799998.0
2005-06-17 05:34:00,84.036,84.081,84.033,84.07,240199997.0
2005-06-17 05:35:00,84.057,84.093,84.052,84.093,241999999.0
2005-06-17 05:36:00,84.082,84.099,84.042,84.042,199099999.0
2005-06-17 05:37:00,84.071,84.109,84.037,84.078,200100001.0
2005-06-17 05:38:00,84.074,84.087,84.042,84.051,293600000.0
2005-06-17 05:39:00,84.072,84.109,84.07,84.084,210399999.0
2005-06-17 05:40:00,84.098,84.106,84.063,84.071,160799998.0
2005-06-17 05:41:00,84.081,84.116,84.066,84.072,278600002.0
2005-06-17 05:42:00,84.078,84.103,84.062,84.096,238699997.0
2005-06-17 05:43:00,84.081,84.109,84.068,84.075,158300001.0
2005-06-17 05:44:00,84.09,84.119,84.066,84.084,255199998.0
2005-06-17 05:45:00,84.084,84.131,84.069,84.112,196500000.0
2005-06-17 05:46:00,84.083,84.114,84.063,84.1,176399998.0
2005-06-17 05:47:00,84.098,84.111,84.072,84.095,203000001.0
2005-06-17 05:48:00,84.081,84.12,84.066,84.099,110899999.0
2005-06-17 05:49:00,84.071,84.112,84.071,84.099,202700000.0
2005-06-17 05:50:00,84.11,84.123,84.089,84.099,170500002.0
2005-06-17 05:51:00,84.072,84.12,84.071,84.087,252000002.0
2005-06-17 05:52:00,84.097,84.113,84.068,84.083,133200002.0
2005-06-17 05:53:00,84.082,84.14,84.082,84.128,170399999.0
2005-06-17 05:54:00,84.074,84.126,84.074,84.1,199100001.0
2005-06-17 05:55:00,84.089,84.118,84.069,84.084,153999997.0
2005-06-17 05:56:00,84.103,84.125,84.086,84.1,218399996.0
2005-06-17 05:57:00,84.097,84.115,84.077,84.102,127000000.0
2005-06-17 05:58:00,84.087,84.11,84.08,84.097,86000000.0
2005-06-17 05:59:00,84.11,84.128,84.086,84.099,112899997.0
2005-06-17 06:00:00,84.111,84.133,84.095,84.095,231800004.0
2005-06-17 06:01:00,84.097,84.131,84.07,84.109,242199998.0
2005-06-17 06:02:00,84.107,84.107,84.058,84.064,163100000.0
2005-06-17 06:03:00,84.09,84.11,84.066,84.091,194300000.0
2005-06-17 06:04:00,84.078,84.12,84.078,84.115,210499999.0
2005-06-17 06:05:00,84.092,84.113,84.074,84.084,233499999.0
2005-06-17 06:06:00,84.082,84.12,84.067,84.077,172199999.0
2005-06-17 06:07:00,84.088,84.122,84.071,84.087,171699998.0
2005-06-17 06:08:00,84.057,84.123,84.057,84.123,187799997.0
2005-06-17 06:09:00,84.103,84.122,84.077,84.077,268300006.0
2005-06-17 06:10:00,84.075,84.1,84.06,84.072,120599998.0
2005-06-17 06:11:00,84.117,84.126,84.079,84.126,173499997.0
2005-06-17 06:12:00,84.08,84.116,84.07,84.087,203700002.0
2005-06-17 06:13:00,84.094,84.124,84.08,84.109,250199999.0
2005-06-17 06:14:00,84.114,84.125,84.07,84.076,194199998.0
2005-06-17 06:15:00,84.114,84.122,84.083,84.083,188100001.0
2005-06-17 06:16:00,84.101,84.11,84.067,84.072,301800003.0
2005-06-17 06:17:00,84.086,84.122,84.083,84.096,194499997.0
2005-06-17 06:18:00,84.105,84.117,84.078,84.078,188900000.0
2005-06-17 06:19:00,84.092,84.119,84.077,84.101,254899998.0
2005-06-17 06:20:00,84.088,84.107,84.065,84.065,192499997.0
2005-06-17 06:21:00,84.061,84.131,84.061,84.131,86500000.0
2005-06-17 06:22:00,84.107,84.113,84.078,84.078,285800001.0
2005-06-17 06:23:00,84.062,84.098,84.06,84.098,156099998.0
2005-06-17 06:24:00,84.08,84.105,84.064,84.073,280900001.0
2005-06-17 06:25:00,84.074,84.112,84.067,84.107,313299996.0
2005-06-17 06:26:00,84.08,84.113,84.059,84.072,150200001.0
2005-06-17 06:27:00,84.077,84.121,84.073,84.096,211299998.0
2005-06-17 06:28:00,84.092,84.109,84.071,84.086,238900003.0
2005-06-17 06:29:00,84.107,84.111,84.047,84.053,249099998.0
2005-06-17 06:30:00,84.063,84.096,84.052,84.069,169499999.0
2005-06-17 06:31:00,84.052,84.116,84.049,84.103,217899997.0
2005-06-17 06:32:00,84.107,84.129,84.081,84.091,182000003.0
2005-06-17 06:33:00,84.096,84.133,84.087,84.104,314800000.0
2005-06-17 06:34:00,84.072,84.128,84.067,84.101,188800001.0
2005-06-17 06:35:00,84.096,84.121,84.081,84.106,255400000.0
2005-06-17 06:36:00,84.108,84.119,84.071,84.071,114700002.0
2005-06-17 06:37:00,84.084,84.115,84.077,84.087,194999998.0
2005-06-17 06:38:00,84.078,84.128,84.078,84.097,246300003.0
2005-06-17 06:39:00,84.112,84.14,84.09,84.109,275600003.0
2005-06-17 06:40:00,84.101,84.122,84.078,84.122,226499998.0
2005-06-17 06:41:00,84.069,84.133,84.069,84.133,180599996.0
2005-06-17 06:42:00,84.102,84.122,84.067,84.097,312499998.0
2005-06-17 06:43:00,84.098,84.132,84.089,84.09,274600001.0
2005-06-17 06:44:00,84.089,84.118,84.082,84.097,188399996.0
2005-06-17 06:45:00,84.084,84.118,84.077,84.082,238899999.0
2005-06-17 06:46:00,84.082,84.132,84.072,84.132,145899999.0
2005-06-17 06:47:00,84.124,84.125,84.097,84.106,135799998.0
2005-06-17 06:48:00,84.087,84.131,84.077,84.099,238100000.0
2005-06-17 06:49:00,84.088,84.117,84.08,84.108,259000000.0
2005-06-17 06:50:00,84.082,84.115,84.068,84.072,217999997.0
2005-06-17 06:51:00,84.085,84.121,84.072,84.082,199100001.0
2005-06-17 06:52:00,84.085,84.123,84.074,84.091,158999997.0
2005-06-17 06:53:00,84.089,84.112,84.072,84.091,232399995.0
2005-06-17 06:54:00,84.125,84.128,84.081,84.102,234099999.0
2005-06-17 06:55:00,84.13,84.136,84.092,84.095,263999997.0
2005-06-17 06:56:00,84.081,84.132,84.068,84.105,195599998.0
2005-06-17 06:57:00,84.119,84.135,84.081,84.095,190399999.0
2005-06-17 06:58:00,84.1,84.125,84.09,84.111,209199997.0
2005-06-17 06:59:00,84.084,84.125,84.078,84.11,142899998.0
2005-06-17 07:00:00,84.11,84.127,84.087,84.104,240000000.0
2005-06-17 07:01:00,84.085,84.124,84.065,84.078,202099999.0
2005-06-17 07:02:00,84.085,84.157,84.085,84.157,235699999.0
2005-06-17 07:03:00,84.114,84.141,84.103,84.127,226499997.0
2005-06-17 07:04:00,84.104,84.143,84.095,84.138,191699998.0
2005-06-17 07:05:00,84.123,84.15,84.102,84.116,281199997.0
2005-06-17 07:06:00,84.108,84.153,84.103,84.153,230599997.0
2005-06-17 07:07:00,84.147,84.147,84.085,84.097,142100001.0
2005-06-17 07:08:00,84.117,84.136,84.093,84.109,227300000.0
2005-06-17 07:09:00,84.127,84.144,84.099,84.122,269600000.0
2005-06-17 07:10:00,84.113,84.153,84.101,84.129,145100000.0
2005-06-17 07:11:00,84.157,84.163,84.096,84.096,154400002.0
2005-06-17 07:12:00,84.139,84.143,84.095,84.106,224499996.0
2005-06-17 07:13:00,84.095,84.135,84.089,84.127,208900000.0
2005-06-17 07:14:00,84.078,84.121,84.069,84.101,249900001.0
2005-06-17 07:15:00,84.094,84.113,84.075,84.08,167700000.0
2005-06-17 07:16:00,84.061,84.126,84.04,84.088,359799996.0
2005-06-17 07:17:00,84.085,84.137,84.084,84.093,141300000.0
2005-06-17 07:18:00,84.093,84.113,84.077,84.094,125599998.0
2005-06-17 07:19:00,84.097,84.134,84.055,84.114,201899999.0
2005-06-17 07:20:00,84.083,84.119,84.073,84.117,174200003.0
2005-06-17 07:21:00,84.085,84.118,84.068,84.076,207300004.0
2005-06-17 07:22:00,84.036,84.115,84.036,84.095,233500001.0
2005-06-17 07:23:00,84.074,84.1,84.057,84.059,243599999.0
2005-06-17 07:24:00,84.048,84.113,84.028,84.113,118900001.0
2005-06-17 07:25:00,84.089,84.108,84.051,84.055,228899998.0
2005-06-17 07:26:00,84.061,84.096,84.045,84.09,162100003.0
2005-06-17 07:27:00,84.073,84.108,84.056,84.093,192699997.0
2005-06-17 07:28:00,84.047,84.084,84.044,84.072,130700000.0
2005-06-17 07:29:00,84.035,84.08,84.021,84.058,223600000.0
2005-06-17 07:30:00,84.049,84.082,84.037,84.037,177900003.0
2005-06-17 07:31:00,84.059,84.076,84.035,84.058,166199999.0
2005-06-17 07:32:00,84.032,84.096,84.032,84.094,217499996.0
2005-06-17 07:33:00,84.075,84.092,84.051,84.051,253300004.0
2005-06-17 07:34:00,84.064,84.087,84.051,84.081,130899999.0
2005-06-17 07:35:00,84.08,84.098,84.051,84.071,198900000.0
2005-06-17 07:36:00,84.074,84.093,84.047,84.058,327099996.0
2005-06-17 07:37:00,84.067,84.083,84.044,84.058,198900001.0
2005-06-17 07:38:00,84.039,84.084,84.039,84.08,158300000.0
2005-06-17 07:39:00,84.081,84.096,84.058,84.082,143200000.0
2005-06-17 07:40:00,84.044,84.107,84.044,84.107,256099994.0
2005-06-17 07:41:00,84.113,84.113,84.057,84.103,138500001.0
2005-06-17 07:42:00,84.097,84.102,84.057,84.061,175499999.0
2005-06-17 07:43:00,84.046,84.067,84.029,84.055,182099995.0
2005-06-17 07:44:00,84.077,84.084,84.027,84.035,147700001.0
2005-06-17 07:45:00,84.038,84.077,84.038,84.07,138200001.0
2005-06-17 07:46:00,84.024,84.077,84.024,84.057,153499998.0
2005-06-17 07:47:00,84.084,84.087,84.025,84.034,192799999.0
2005-06-17 07:48:00,84.058,84.096,84.047,84.096,253000001.0
2005-06-17 07:49:00,84.061,84.084,84.04,84.053,256399997.0
2005-06-17 07:50:00,84.023,84.085,84.018,84.063,190000001.0
2005-06-17 07:51:00,84.071,84.08,84.047,84.06,210400002.0
2005-06-17 07:52:00,84.079,84.086,84.036,84.055,162999997.0
2005-06-17 07:53:00,84.055,84.088,84.021,84.075,203899999.0
2005-06-17 07:54:00,84.028,84.09,84.028,84.059,205300000.0
2005-06-17 07:55:00,84.055,84.097,84.047,84.073,273999999.0
2005-06-17 07:56:00,84.083,84.12,84.07,84.087,148799999.0
2005-06-17 07:57:00,84.092,84.115,84.078,84.095,123400000.0
2005-06-17 07:58:00,84.125,84.144,84.075,84.085,178200002.0
2005-06-17 07:59:00,84.098,84.138,84.088,84.112,197100000.0
2005-06-17 08:00:00,84.122,84.157,84.094,84.102,252499994.0
2005-06-17 08:01:00,84.118,84.158,84.083,84.12,147699999.0
2005-06-17 08:02:00,84.103,84.166,84.103,84.166,90400001.0
2005-06-17 08:03:00,84.135,84.139,84.109,84.112,164899998.0
2005-06-17 08:04:00,84.124,84.135,84.087,84.094,120900000.0
2005-06-17 08:05:00,84.128,84.171,84.123,84.124,204500001.0
2005-06-17 08:06:00,84.136,84.171,84.131,84.14,159200000.0
2005-06-17 08:07:00,84.121,84.149,84.109,84.112,251800003.0
2005-06-17 08:08:00,84.11,84.148,84.11,84.136,111999998.0
2005-06-17 08:09:00,84.13,84.147,84.104,84.116,266199999.0
2005-06-17 08:10:00,84.09,84.145,84.09,84.126,161299998.0
2005-06-17 08:11:00,84.107,84.136,84.103,84.125,203300001.0
2005-06-17 08:12:00,84.153,84.231,84.095,84.118,136900000.0
2005-06-17 08:13:00,84.118,84.158,84.1,84.14,188100000.0
2005-06-17 08:14:00,84.1,84.149,84.097,84.116,209700002.0
2005-06-17 08:15:00,84.124,84.147,84.107,84.121,181300001.0
2005-06-17 08:16:00,84.124,84.144,84.1,84.118,169199999.0
2005-06-17 08:17:00,84.153,84.153,84.111,84.115,142699997.0
2005-06-17 08:18:00,84.132,84.169,84.132,84.149,192000004.0
2005-06-17 08:19:00,84.175,84.197,84.103,84.106,185200001.0
2005-06-17 08:20:00,84.133,84.182,84.124,84.137,183900000.0
2005-06-17 08:21:00,84.136,84.188,84.136,84.185,244199999.0
2005-06-17 08:22:00,84.212,84.219,84.153,84.17,182199999.0
2005-06-17 08:23:00,84.17,84.2,84.148,84.176,153299999.0
2005-06-17 08:24:00,84.146,84.185,84.134,84.141,113400000.0
2005-06-17 08:25:00,84.159,84.186,84.133,84.164,178800001.0
2005-06-17 08:26:00,84.164,84.194,84.151,84.151,224399999.0
2005-06-17 08:27:00,84.15,84.18,84.141,84.143,121300000.0
2005-06-17 08:28:00,84.14,84.178,84.127,84.158,171099999.0
2005-06-17 08:29:00,84.178,84.196,84.162,84.195,198799998.0
2005-06-17 08:30:00,84.177,84.19,84.118,84.123,137999999.0
2005-06-17 08:31:00,84.16,84.18,84.121,84.138,199000000.0
2005-06-17 08:32:00,84.147,84.179,84.138,84.14,96000000.0
2005-06-17 08:33:00,84.173,84.192,84.128,84.166,223100002.0
2005-06-17 08:34:00,84.118,84.181,84.118,84.17,164900001.0
2005-06-17 08:35:00,84.141,84.186,84.141,84.163,106699999.0
2005-06-17 08:36:00,84.147,84.198,84.147,84.183,214399997.0
2005-06-17 08:37:00,84.207,84.211,84.169,84.169,137899998.0
2005-06-17 08:38:00,84.168,84.218,84.151,84.187,143900000.0
2005-06-17 08:39:00,84.169,84.214,84.169,84.214,194400000.0
2005-06-17 08:40:00,84.2,84.232,84.178,84.198,181000000.0
2005-06-17 08:41:00,84.245,84.253,84.19,84.19,150200001.0
2005-06-17 08:42:00,84.266,84.269,84.236,84.255,250700001.0
2005-06-17 08:43:00,84.245,84.262,84.217,84.217,279199996.0
2005-06-17 08:44:00,84.216,84.267,84.216,84.255,285999998.0
2005-06-17 08:45:00,84.223,84.274,84.207,84.254,213600005.0
2005-06-17 08:46:00,84.253,84.278,84.235,84.235,210100000.0
2005-06-17 08:47:00,84.236,84.273,84.228,84.27,200800000.0
2005-06-17 08:48:00,84.253,84.279,84.238,84.251,138300000.0
2005-06-17 08:49:00,84.243,84.281,84.231,84.281,287000000.0
2005-06-17 08:50:00,84.252,84.268,84.231,84.24,192900001.0
2005-06-17 08:51:00,84.244,84.298,84.237,84.255,247499996.0
2005-06-17 08:52:00,84.213,84.29,84.211,84.268,155199999.0
2005-06-17 08:53:00,84.279,84.305,84.264,84.272,220699998.0
2005-06-17 08:54:00,84.26,84.299,84.245,84.282,235600002.0
2005-06-17 08:55:00,84.3,84.301,84.25,84.26,274199999.0
2005-06-17 08:56:00,84.271,84.288,84.252,84.261,144699999.0
2005-06-17 08:57:00,84.282,84.293,84.251,84.264,219400002.0
2005-06-17 08:58:00,84.261,84.304,84.261,84.301,228900000.0
2005-06-17 08:59:00,84.27,84.303,84.264,84.295,183799999.0
2005-06-17 09:00:00,84.265,84.306,84.261,84.289,210199997.0
2005-06-17 09:01:00,84.288,84.315,84.272,84.273,219400002.0
2005-06-17 09:02:00,84.31,84.316,84.285,84.286,198699998.0
2005-06-17 09:03:00,84.285,84.314,84.285,84.306,198999998.0
2005-06-17 09:04:00,84.286,84.321,84.26,84.274,243799999.0
2005-06-17 09:05:00,84.307,84.324,84.28,84.295,211100002.0
2005-06-17 09:06:00,84.271,84.322,84.249,84.303,194399999.0
2005-06-17 09:07:00,84.273,84.303,84.227,84.255,218399998.0
2005-06-17 09:08:00,84.308,84.315,84.264,84.274,145900001.0
2005-06-17 09:09:00,84.293,84.305,84.262,84.294,146599999.0
2005-06-17 09:10:00,84.273,84.3,84.265,84.279,156799999.0
2005-06-17 09:11:00,84.292,84.3,84.256,84.256,274300001.0
2005-06-17 09:12:00,84.273,84.3,84.264,84.282,236200000.0
2005-06-17 09:13:00,84.274,84.293,84.253,84.267,208100000.0
2005-06-17 09:14:00,84.283,84.29,84.249,84.263,329099995.0
2005-06-17 09:15:00,84.248,84.284,84.231,84.258,210899998.0
2005-06-17 09:16:00,84.223,84.28,84.216,84.259,86200000.0
2005-06-17 09:17:00,84.255,84.287,84.251,84.282,138799998.0
2005-06-17 09:18:00,84.274,84.287,84.238,84.243,129500000.0
2005-06-17 09:19:00,84.251,84.298,84.251,84.272,197000000.0
2005-06-17 09:20:00,84.258,84.282,84.237,84.257,241299998.0
2005-06-17 09:21:00,84.258,84.3,84.251,84.281,220800000.0
2005-06-17 09:22:00,84.278,84.286,84.246,84.28,167299999.0
2005-06-17 09:23:00,84.279,84.282,84.227,84.246,252000001.0
2005-06-17 09:24:00,84.26,84.272,84.211,84.233,128900001.0
2005-06-17 09:25:00,84.274,84.282,84.209,84.209,243500003.0
2005-06-17 09:26:00,84.252,84.265,84.225,84.243,206900001.0
2005-06-17 09:27:00,84.233,84.258,84.204,84.222,155199999.0
2005-06-17 09:28:00,84.223,84.277,84.216,84.252,163899997.0
2005-06-17 09:29:00,84.238,84.268,84.238,84.262,181299997.0
2005-06-17 09:30:00,84.226,84.262,84.208,84.23,211900002.0
2005-06-17 09:31:00,84.244,84.263,84.212,84.22,206599999.0
2005-06-17 09:32:00,84.194,84.228,84.183,84.228,140900000.0
2005-06-17 09:33:00,84.195,84.225,84.182,84.207,132700001.0
2005-06-17 09:34:00,84.207,84.224,84.16,84.164,245799996.0
2005-06-17 09:35:00,84.207,84.224,84.17,84.209,232100000.0
2005-06-17 09:36:00,84.171,84.216,84.163,84.168,126800001.0
2005-06-17 09:37:00,84.177,84.19,84.14,84.146,117600000.0
2005-06-17 09:38:00,84.141,84.204,84.134,84.168,135000000.0
2005-06-17 09:39:00,84.159,84.178,84.136,84.164,186800000.0
2005-06-17 09:40:00,84.113,84.168,84.113,84.145,164499996.0
2005-06-17 09:41:00,84.142,84.165,84.117,84.134,260599998.0
2005-06-17 09:42:00,84.134,84.192,84.134,84.15,137999998.0
2005-06-17 09:43:00,84.148,84.161,84.114,84.114,248899999.0
2005-06-17 09:44:00,84.163,84.163,84.091,84.117,224799997.0
2005-06-17 09:45:00,84.101,84.173,84.101,84.173,106400000.0
2005-06-17 09:46:00,84.172,84.179,84.119,84.132,291499995.0
2005-06-17 09:47:00,84.125,84.174,84.119,84.158,166699999.0
2005-06-17 09:48:00,84.148,84.161,84.113,84.113,194500002.0
2005-06-17 09:49:00,84.143,84.16,84.107,84.107,268399997.0
2005-06-17 09:50:00,84.138,84.17,84.109,84.17,256399997.0
2005-06-17 09:51:00,84.184,84.184,84.119,84.119,154000001.0
2005-06-17 09:52:00,84.159,84.164,84.118,84.126,271200000.0
2005-06-17 09:53:00,84.121,84.153,84.098,84.137,296499998.0
2005-06-17 09:54:00,84.126,84.139,84.112,84.137,206999999.0
2005-06-17 09:55:00,84.129,84.154,84.102,84.139,188999997.0
2005-06-17 09:56:00,84.108,84.139,84.096,84.13,207499998.0
2005-06-17 09:57:00,84.115,84.149,84.106,84.123,141500000.0
2005-06-17 09:58:00,84.114,84.129,84.086,84.106,261099999.0
2005-06-17 09:59:00,84.103,84.129,84.09,84.11,149400000.0
2005-06-17 10:00:00,84.108,84.147,84.101,84.122,160000001.0
2005-06-17 10:01:00,84.128,84.159,84.11,84.137,279499996.0
2005-06-17 10:02:00,84.12,84.175,84.105,84.149,202199997.0
2005-06-17 10:03:00,84.143,84.173,84.11,84.12,255499998.0
2005-06-17 10:04:00,84.106,84.144,84.105,84.115,218700001.0
2005-06-17 10:05:00,84.167,84.169,84.105,84.134,224599997.0
2005-06-17 10:06:00,84.116,84.151,84.1,84.128,377000004.0
2005-06-17 10:07:00,84.109,84.155,84.098,84.155,242599999.0
2005-06-17 10:08:00,84.148,84.179,84.135,84.176,301399998.0
2005-06-17 10:09:00,84.13,84.164,84.13,84.144,199800001.0
2005-06-17 10:10:00,84.162,84.175,84.115,84.119,155000002.0
2005-06-17 10:11:00,84.171,84.177,84.14,84.142,316899996.0
2005-06-17 10:12:00,84.135,84.165,84.126,84.146,143400000.0
2005-06-17 10:13:00,84.175,84.182,84.141,84.148,241700000.0
2005-06-17 10:14:00,84.13,84.19,84.13,84.19,177500000.0
2005-06-17 10:15:00,84.142,84.179,84.136,84.143,240900001.0
2005-06-17 10:16:00,84.138,84.169,84.121,84.15,176900000.0
2005-06-17 10:17:00,84.169,84.198,84.146,84.179,237199996.0
2005-06-17 10:18:00,84.181,84.189,84.135,84.137,174999997.0
2005-06-17 10:19:00,84.172,84.196,84.148,84.159,178699999.0
2005-06-17 10:20:00,84.173,84.187,84.114,84.187,148600000.0
2005-06-17 10:21:00,84.169,84.199,84.165,84.196,137300001.0
2005-06-17 10:22:00,84.161,84.228,84.161,84.225,397199995.0
2005-06-17 10:23:00,84.212,84.23,84.196,84.216,170200000.0
2005-06-17 10:24:00,84.198,84.241,84.188,84.227,209800000.0
2005-06-17 10:25:00,84.221,84.253,84.199,84.223,211900002.0
2005-06-17 10:26:00,84.193,84.241,84.183,84.201,186999997.0
2005-06-17 10:27:00,84.21,84.244,84.178,84.224,170299999.0
2005-06-17 10:28:00,84.228,84.26,84.206,84.232,274299996.0
2005-06-17 10:29:00,84.223,84.26,84.208,84.24,182100002.0
2005-06-17 10:30:00,84.203,84.228,84.189,84.226,216300001.0
2005-06-17 10:31:00,84.208,84.242,84.198,84.236,315799995.0
2005-06-17 10:32:00,84.223,84.256,84.215,84.251,74200000.0
2005-06-17 10:33:00,84.253,84.265,84.209,84.209,224200001.0
2005-06-17 10:34:00,84.237,84.26,84.21,84.21,125500000.0
2005-06-17 10:35:00,84.243,84.252,84.212,84.217,207099997.0
2005-06-17 10:36:00,84.247,84.254,84.222,84.233,166599999.0
2005-06-17 10:37:00,84.236,84.262,84.231,84.253,238599998.0
2005-06-17 10:38:00,84.28,84.284,84.234,84.234,179899998.0
2005-06-17 10:39:00,84.229,84.271,84.223,84.247,205100001.0
2005-06-17 10:40:00,84.213,84.255,84.213,84.249,106899996.0
2005-06-17 10:41:00,84.26,84.27,84.213,84.219,296099997.0
2005-06-17 10:42:00,84.215,84.264,84.215,84.228,209600000.0
2005-06-17 10:43:00,84.234,84.256,84.213,84.222,210699998.0
2005-06-17 10:44:00,84.199,84.244,84.179,84.238,241299997.0
2005-06-17 10:45:00,84.216,84.243,84.205,84.243,168100002.0
2005-06-17 10:46:00,84.193,84.236,84.191,84.208,134900000.0
2005-06-17 10:47:00,84.191,84.253,84.191,84.253,186500001.0
2005-06-17 10:48:00,84.22,84.251,84.193,84.212,206200002.0
2005-06-17 10:49:00,84.215,84.227,84.197,84.205,229399999.0
2005-06-17 10:50:00,84.202,84.228,84.171,84.205,225099999.0
2005-06-17 10:51:00,84.223,84.256,84.198,84.226,186799998.0
2005-06-17 10:52:00,84.2,84.261,84.198,84.229,316399996.0
2005-06-17 10:53:00,84.233,84.264,84.214,84.226,197800001.0
2005-06-17 10:54:00,84.21,84.26,84.21,84.236,194999996.0
2005-06-17 10:55:00,84.208,84.24,84.199,84.224,197699999.0
2005-06-17 10:56:00,84.183,84.229,84.166,84.202,195500002.0
2005-06-17 10:57:00,84.23,84.252,84.201,84.201,213800000.0
2005-06-17 10:58:00,84.216,84.255,84.214,84.232,226399998.0
2005-06-17 10:59:00,84.216,84.261,84.215,84.249,290200000.0
2005-06-17 11:00:00,84.225,84.225,84.106,84.194,268400001.0
2005-06-17 11:01:00,84.225,84.273,84.208,84.246,236399998.0
2005-06-17 11:02:00,84.237,84.273,84.234,84.25,125900000.0
2005-06-17 11:03:00,84.233,84.315,84.233,84.315,219900001.0
2005-06-17 11:04:00,84.254,84.296,84.254,84.293,104899999.0
2005-06-17 11:05:00,84.271,84.282,84.245,84.245,181600000.0
2005-06-17 11:06:00,84.267,84.277,84.23,84.243,178800001.0
2005-06-17 11:07:00,84.283,84.296,84.258,84.258,290600000.0
2005-06-17 11:08:00,84.285,84.306,84.253,84.266,186400000.0
2005-06-17 11:09:00,84.29,84.312,84.252,84.27,152099998.0
2005-06-17 11:10:00,84.259,84.29,84.213,84.215,234099997.0
2005-06-17 11:11:00,84.223,84.273,84.203,84.249,200999997.0
2005-06-17 11:12:00,84.237,84.283,84.229,84.254,170399999.0
2005-06-17 11:13:00,84.265,84.288,84.248,84.26,253499998.0
2005-06-17 11:14:00,84.278,84.282,84.23,84.231,202499999.0
2005-06-17 11:15:00,84.26,84.297,84.244,84.256,161499998.0
2005-06-17 11:16:00,84.242,84.263,84.22,84.242,201900001.0
2005-06-17 11:17:00,84.255,84.275,84.235,84.254,236499995.0
2005-06-17 11:18:00,84.238,84.262,84.217,84.237,191699999.0
2005-06-17 11:19:00,84.216,84.25,84.206,84.225,208200001.0
2005-06-17 11:20:00,84.227,84.255,84.19,84.232,192400001.0
2005-06-17 11:21:00,84.254,84.278,84.231,84.257,168799998.0
2005-06-17 11:22:00,84.25,84.281,84.23,84.248,228900002.0
2005-06-17 11:23:00,84.233,84.278,84.227,84.249,165700000.0
2005-06-17 11:24:00,84.246,84.263,84.191,84.225,266200004.0
2005-06-17 11:25:00,84.244,84.264,84.225,84.246,189600000.0
2005-06-17 11:26:00,84.176,84.257,84.173,84.253,222000002.0
2005-06-17 11:27:00,84.243,84.265,84.215,84.225,205600000.0
2005-06-17 11:28:00,84.194,84.244,84.189,84.217,167700000.0
2005-06-17 11:29:00,84.247,84.269,84.219,84.237,206899999.0
2005-06-17 11:30:00,84.25,84.284,84.232,84.24,186700001.0
2005-06-17 11:31:00,84.239,84.297,84.239,84.28,178800001.0
2005-06-17 11:32:00,84.233,84.304,84.224,84.268,171899998.0
2005-06-17 11:33:00,84.312,84.318,84.261,84.277,170700001.0
2005-06-17 11:34:00,84.263,84.286,84.233,84.246,201900000.0
2005-06-17 11:35:00,84.233,84.275,84.223,84.25,262499995.0
2005-06-17 11:36:00,84.283,84.304,84.244,84.282,180399999.0
2005-06-17 11:37:00,84.311,84.311,84.286,84.291,357100006.0
2005-06-17 11:38:00,84.271,84.317,84.26,84.288,270000000.0
2005-06-17 11:39:00,84.298,84.329,84.281,84.287,126700001.0
2005-06-17 11:40:00,84.263,84.307,84.244,84.299,183500001.0
2005-06-17 11:41:00,84.271,84.3,84.265,84.287,223899998.0
2005-06-17 11:42:00,84.247,84.293,84.241,84.245,199799999.0
2005-06-17 11:43:00,84.279,84.291,84.25,84.254,232300001.0
2005-06-17 11:44:00,84.262,84.292,84.253,84.284,177300002.0
2005-06-17 11:45:00,84.262,84.294,84.245,84.294,197100002.0
2005-06-17 11:46:00,84.268,84.285,84.237,84.237,197199999.0
2005-06-17 11:47:00,84.235,84.305,84.235,84.271,237600000.0
2005-06-17 11:48:00,84.245,84.279,84.236,84.274,105400000.0
2005-06-17 11:49:00,84.272,84.281,84.232,84.261,225499999.0
2005-06-17 11:50:00,84.24,84.296,84.235,84.251,188400001.0
2005-06-17 11:51:00,84.265,84.299,84.227,84.268,343799997.0
2005-06-17 11:52:00,84.208,84.271,84.201,84.231,338600000.0
2005-06-17 11:53:00,84.25,84.272,84.235,84.248,152200000.0
2005-06-17 11:54:00,84.221,84.269,84.206,84.257,191700001.0
2005-06-17 11:55:00,84.248,84.276,84.22,84.254,169800001.0
2005-06-17 11:56:00,84.3,84.3,84.247,84.247,109500001.0
2005-06-17 11:57:00,84.277,84.279,84.238,84.239,159499997.0
2005-06-17 11:58:00,84.216,84.289,84.216,84.289,149599999.0
2005-06-17 11:59:00,84.282,84.292,84.242,84.246,201299999.0
2005-06-17 12:00:00,84.248,84.283,84.241,84.256,232800000.0
2005-06-17 12:01:00,84.236,84.279,84.231,84.246,198100002.0
2005-06-17 12:02:00,84.237,84.276,84.231,84.26,256200001.0
2005-06-17 12:03:00,84.268,84.292,84.234,84.253,206599999.0
2005-06-17 12:04:00,84.254,84.289,84.245,84.252,147399999.0
2005-06-17 12:05:00,84.267,84.282,84.24,84.24,199999998.0
2005-06-17 12:06:00,84.234,84.28,84.227,84.245,177599998.0
2005-06-17 12:07:00,84.267,84.29,84.224,84.276,172500001.0
2005-06-17 12:08:00,84.261,84.301,84.261,84.272,118299998.0
2005-06-17 12:09:00,84.238,84.291,84.232,84.245,288100000.0
2005-06-17 12:10:00,84.242,84.277,84.242,84.268,161000000.0
2005-06-17 12:11:00,84.288,84.309,84.263,84.272,302700002.0
2005-06-17 12:12:00,84.278,84.315,84.262,84.288,246400002.0
2005-06-17 12:13:00,84.268,84.3,84.262,84.286,172699997.0
2005-06-17 12:14:00,84.259,84.283,84.245,84.269,293199998.0
2005-06-17 12:15:00,84.282,84.29,84.252,84.255,182400004.0
2005-06-17 12:16:00,84.248,84.284,84.226,84.284,120600000.0
2005-06-17 12:17:00,84.27,84.333,84.25,84.311,171599999.0
2005-06-17 12:18:00,84.307,84.329,84.282,84.311,239899999.0
2005-06-17 12:19:00,84.309,84.355,84.302,84.328,178099999.0
2005-06-17 12:20:00,84.317,84.357,84.286,84.31,277400000.0
2005-06-17 12:21:00,84.334,84.345,84.301,84.301,178499999.0
2005-06-17 12:22:00,84.332,84.352,84.305,84.331,273300000.0
2005-06-17 12:23:00,84.323,84.35,84.303,84.326,221800002.0
2005-06-17 12:24:00,84.318,84.383,84.317,84.334,177200000.0
2005-06-17 12:25:00,84.352,84.379,84.329,84.354,291499999.0
2005-06-17 12:26:00,84.337,84.368,84.322,84.344,210500000.0
2005-06-17 12:27:00,84.352,84.383,84.321,84.356,165100000.0
2005-06-17 12:28:00,84.33,84.372,84.33,84.365,259400001.0
2005-06-17 12:29:00,84.369,84.39,84.331,84.342,215799998.0
2005-06-17 12:30:00,84.345,84.373,84.318,84.333,311800001.0
2005-06-17 12:31:00,84.36,84.375,84.325,84.35,191500001.0
2005-06-17 12:32:00,84.323,84.372,84.323,84.365,234700000.0
2005-06-17 12:33:00,84.382,84.428,84.365,84.401,258199997.0
2005-06-17 12:34:00,84.442,84.468,84.419,84.42,142799999.0
2005-06-17 12:35:00,84.442,84.467,84.415,84.459,230199999.0
2005-06-17 12:36:00,84.42,84.442,84.382,84.39,307799996.0
2005-06-17 12:37:00,84.366,84.433,84.357,84.433,265099997.0
2005-06-17 12:38:00,84.435,84.456,84.398,84.432,160100001.0
2005-06-17 12:39:00,84.438,84.463,84.415,84.447,215200000.0
2005-06-17 12:40:00,84.428,84.453,84.403,84.427,166800001.0
2005-06-17 12:41:00,84.403,84.447,84.384,84.409,175499998.0
2005-06-17 12:42:00,84.401,84.427,84.381,84.395,127300001.0
2005-06-17 12:43:00,84.366,84.415,84.366,84.407,169200000.0
2005-06-17 12:44:00,84.393,84.465,84.384,84.463,223899998.0
2005-06-17 12:45:00,84.461,84.485,84.441,84.459,126399998.0
2005-06-17 12:46:00,84.477,84.493,84.447,84.471,196399998.0
2005-06-17 12:47:00,84.469,84.5,84.406,84.461,178200003.0
2005-06-17 12:48:00,84.427,84.452,84.409,84.439,163499998.0
2005-06-17 12:49:00,84.424,84.461,84.417,84.449,279100000.0
2005-06-17 12:50:00,84.445,84.455,84.411,84.417,157700001.0
2005-06-17 12:51:00,84.42,84.437,84.389,84.389,186100000.0
2005-06-17 12:52:00,84.381,84.435,84.357,84.399,222099999.0
2005-06-17 12:53:00,84.369,84.438,84.369,84.411,167199998.0
2005-06-17 12:54:00,84.418,84.439,84.399,84.42,185400001.0
2005-06-17 12:55:00,84.425,84.462,84.423,84.461,142499999.0
2005-06-17 12:56:00,84.41,84.441,84.404,84.441,200300002.0
2005-06-17 12:57:00,84.431,84.463,84.414,84.436,221299997.0
2005-06-17 12:58:00,84.447,84.483,84.443,84.481,177099999.0
2005-06-17 12:59:00,84.504,84.537,84.484,84.524,238800002.0
2005-06-17 13:00:00,84.508,84.541,84.474,84.486,150199997.0
2005-06-17 13:01:00,84.505,84.514,84.467,84.485,209100002.0
2005-06-17 13:02:00,84.472,84.511,84.463,84.485,148500002.0
2005-06-17 13:03:00,84.49,84.536,84.484,84.51,191900001.0
2005-06-17 13:04:00,84.475,84.505,84.46,84.464,217599995.0
2005-06-17 13:05:00,84.496,84.53,84.474,84.497,214199997.0
2005-06-17 13:06:00,84.495,84.513,84.471,84.478,161500001.0
2005-06-17 13:07:00,84.505,84.507,84.467,84.481,145599999.0
2005-06-17 13:08:00,84.502,84.61,84.472,84.58,168099999.0
2005-06-17 13:09:00,84.559,84.594,84.54,84.552,361700000.0
2005-06-17 13:10:00,84.563,84.584,84.522,84.558,288800000.0
2005-06-17 13:11:00,84.569,84.577,84.528,84.56,286599999.0
2005-06-17 13:12:00,84.573,84.573,84.502,84.523,120399999.0
2005-06-17 13:13:00,84.548,84.572,84.497,84.516,183700000.0
2005-06-17 13:14:00,84.521,84.561,84.502,84.537,207400000.0
2005-06-17 13:15:00,84.524,84.552,84.515,84.551,207700002.0
2005-06-17 13:16:00,84.539,84.59,84.539,84.571,266799998.0
2005-06-17 13:17:00,84.551,84.568,84.535,84.549,219600002.0
2005-06-17 13:18:00,84.527,84.571,84.521,84.571,130500000.0
2005-06-17 13:19:00,84.548,84.578,84.534,84.572,201800002.0
2005-06-17 13:20:00,84.563,84.593,84.549,84.568,225200005.0
2005-06-17 13:21:00,84.576,84.603,84.56,84.585,402899997.0
2005-06-17 13:22:00,84.613,84.632,84.59,84.601,217099996.0
2005-06-17 13:23:00,84.596,84.633,84.592,84.613,107600000.0
2005-06-17 13:24:00,84.559,84.608,84.559,84.581,191399999.0
2005-06-17 13:25:00,84.583,84.608,84.575,84.607,121500000.0
2005-06-17 13:26:00,84.615,84.615,84.544,84.551,119600001.0
2005-06-17 13:27:00,84.567,84.569,84.498,84.498,225500001.0
2005-06-17 13:28:00,84.518,84.578,84.502,84.536,320700000.0
2005-06-17 13:29:00,84.494,84.56,84.492,84.529,276499995.0
2005-06-17 13:30:00,84.524,84.546,84.492,84.513,167100001.0
2005-06-17 13:31:00,84.518,84.556,84.502,84.546,277499999.0
2005-06-17 13:32:00,84.511,84.573,84.478,84.502,315499998.0
2005-06-17 13:33:00,84.487,84.548,84.487,84.512,196000001.0
2005-06-17 13:34:00,84.503,84.533,84.489,84.501,230700001.0
2005-06-17 13:35:00,84.51,84.519,84.48,84.495,153299997.0
2005-06-17 13:36:00,84.492,84.52,84.48,84.507,274800003.0
2005-06-17 13:37:00,84.527,84.527,84.475,84.475,250099999.0
2005-06-17 13:38:00,84.512,84.512,84.473,84.475,172599999.0
2005-06-17 13:39:00,84.512,84.536,84.498,84.535,229600002.0
2005-06-17 13:40:00,84.512,84.543,84.51,84.525,196500002.0
2005-06-17 13:41:00,84.533,84.556,84.516,84.516,173699999.0
2005-06-17 13:42:00,84.506,84.543,84.484,84.499,231599998.0
2005-06-17 13:43:00,84.487,84.526,84.487,84.507,213600000.0
2005-06-17 13:44:00,84.496,84.509,84.476,84.486,203699998.0
2005-06-17 13:45:00,84.492,84.522,84.467,84.51,295300003.0
2005-06-17 13:46:00,84.52,84.546,84.506,84.54,185199999.0
2005-06-17 13:47:00,84.514,84.545,84.51,84.54,165500002.0
2005-06-17 13:48:00,84.515,84.528,84.488,84.505,407600000.0
2005-06-17 13:49:00,84.502,84.529,84.489,84.505,219599999.0
2005-06-17 13:50:00,84.463,84.508,84.453,84.49,168700000.0
2005-06-17 13:51:00,84.496,84.514,84.475,84.475,152400001.0
2005-06-17 13:52:00,84.485,84.515,84.444,84.459,247299999.0
2005-06-17 13:53:00,84.535,84.535,84.482,84.489,157500000.0
2005-06-17 13:54:00,84.453,84.519,84.453,84.507,172500001.0
2005-06-17 13:55:00,84.492,84.508,84.461,84.476,210799999.0
2005-06-17 13:56:00,84.48,84.5,84.465,84.482,172300000.0
2005-06-17 13:57:00,84.479,84.503,84.466,84.487,200299997.0
2005-06-17 13:58:00,84.465,84.499,84.465,84.496,199300000.0
2005-06-17 13:59:00,84.48,84.493,84.459,84.487,154600000.0
2005-06-17 14:00:00,84.49,84.531,84.472,84.515,169800003.0
2005-06-17 14:01:00,84.527,84.539,84.478,84.519,160099999.0
2005-06-17 14:02:00,84.489,84.521,84.484,84.516,147100001.0
2005-06-17 14:03:00,84.538,84.556,84.511,84.512,226299998.0
2005-06-17 14:04:00,84.507,84.549,84.492,84.529,188500002.0
2005-06-17 14:05:00,84.495,84.544,84.493,84.544,220199999.0
2005-06-17 14:06:00,84.501,84.561,84.484,84.531,232499999.0
2005-06-17 14:07:00,84.56,84.563,84.506,84.523,206799998.0
2005-06-17 14:08:00,84.545,84.555,84.509,84.515,153299997.0
2005-06-17 14:09:00,84.54,84.551,84.511,84.519,132100000.0
2005-06-17 14:10:00,84.538,84.545,84.506,84.514,213300001.0
2005-06-17 14:11:00,84.533,84.569,84.528,84.528,172799998.0
2005-06-17 14:12:00,84.541,84.566,84.525,84.549,232700006.0
2005-06-17 14:13:00,84.514,84.545,84.507,84.522,217300006.0
2005-06-17 14:14:00,84.514,84.545,84.506,84.537,154900001.0
2005-06-17 14:15:00,84.507,84.538,84.491,84.538,253100002.0
2005-06-17 14:16:00,84.511,84.544,84.504,84.528,282599999.0
2005-06-17 14:17:00,84.491,84.523,84.491,84.511,89700000.0
2005-06-17 14:18:00,84.5,84.527,84.48,84.498,224200005.0
2005-06-17 14:19:00,84.497,84.535,84.492,84.535,135900000.0
2005-06-17 14:20:00,84.519,84.538,84.502,84.51,192399999.0
2005-06-17 14:21:00,84.543,84.551,84.513,84.513,109700000.0
2005-06-17 14:22:00,84.53,84.569,84.512,84.536,143299999.0
2005-06-17 14:23:00,84.564,84.581,84.543,84.572,121000000.0
2005-06-17 14:24:00,84.525,84.576,84.515,84.557,249500000.0
2005-06-17 14:25:00,84.565,84.607,84.557,84.607,176099999.0
2005-06-17 14:26:00,84.596,84.619,84.569,84.595,147600001.0
2005-06-17 14:27:00,84.585,84.617,84.574,84.576,190599998.0
2005-06-17 14:28:00,84.558,84.601,84.558,84.601,226499996.0
2005-06-17 14:29:00,84.605,84.611,84.567,84.568,218899997.0
2005-06-17 14:30:00,84.561,84.606,84.556,84.569,330199998.0
2005-06-17 14:31:00,84.584,84.608,84.573,84.576,159199998.0
2005-06-17 14:32:00,84.608,84.635,84.593,84.612,146900001.0
2005-06-17 14:33:00,84.63,84.643,84.579,84.624,238100001.0
2005-06-17 14:34:00,84.603,84.613,84.571,84.576,121900000.0
2005-06-17 14:35:00,84.59,84.606,84.535,84.537,147999999.0
2005-06-17 14:36:00,84.548,84.578,84.519,84.519,171200000.0
2005-06-17 14:37:00,84.515,84.528,84.486,84.489,241000003.0
2005-06-17 14:38:00,84.465,84.517,84.465,84.475,213599997.0
2005-06-17 14:39:00,84.473,84.507,84.46,84.503,224800001.0
2005-06-17 14:40:00,84.502,84.524,84.479,84.509,218999997.0
2005-06-17 14:41:00,84.512,84.537,84.461,84.499,185800005.0
2005-06-17 14:42:00,84.475,84.511,84.45,84.46,86200000.0
2005-06-17 14:43:00,84.456,84.498,84.44,84.467,168699999.0
2005-06-17 14:44:00,84.487,84.491,84.448,84.458,223300001.0
2005-06-17 14:45:00,84.471,84.477,84.446,84.449,169299999.0
2005-06-17 14:46:00,84.465,84.487,84.454,84.456,83899999.0
2005-06-17 14:47:00,84.49,84.51,84.451,84.458,160499997.0
2005-06-17 14:48:00,84.461,84.489,84.459,84.47,114600000.0
2005-06-17 14:49:00,84.476,84.501,84.456,84.47,171599998.0
2005-06-17 14:50:00,84.463,84.508,84.446,84.502,187900003.0
2005-06-17 14:51:00,84.482,84.49,84.45,84.451,228699997.0
2005-06-17 14:52:00,84.478,84.516,84.46,84.488,183399993.0
2005-06-17 14:53:00,84.527,84.54,84.482,84.508,156999996.0
2005-06-17 14:54:00,84.513,84.542,84.493,84.513,162300000.0
2005-06-17 14:55:00,84.514,84.533,84.494,84.518,119300000.0
2005-06-17 14:56:00,84.517,84.54,84.504,84.522,103999999.0
2005-06-17 14:57:00,84.535,84.546,84.496,84.507,200699997.0
2005-06-17 14:58:00,84.515,84.551,84.503,84.516,196100001.0
2005-06-17 14:59:00,84.523,84.53,84.473,84.489,177100003.0
2005-06-17 15:00:00,84.503,84.536,84.488,84.516,154699998.0
2005-06-17 15:01:00,84.53,84.539,84.477,84.507,271299999.0
2005-06-17 15:02:00,84.567,84.567,84.495,84.513,139000000.0
2005-06-17 15:03:00,84.507,84.528,84.475,84.5,217099997.0
2005-06-17 15:04:00,84.48,84.519,84.477,84.48,246599997.0
2005-06-17 15:05:00,84.507,84.514,84.479,84.499,300099996.0
2005-06-17 15:06:00,84.487,84.514,84.462,84.491,263800000.0
2005-06-17 15:07:00,84.435,84.492,84.395,84.464,77600000.0
2005-06-17 15:08:00,84.424,84.49,84.424,84.466,247600001.0
2005-06-17 15:09:00,84.475,84.491,84.44,84.444,280299996.0
2005-06-17 15:10:00,84.449,84.497,84.447,84.457,308799994.0
2005-06-17 15:11:00,84.492,84.506,84.453,84.488,201300003.0
2005-06-17 15:12:00,84.492,84.541,84.473,84.51,217999995.0
2005-06-17 15:13:00,84.522,84.544,84.466,84.485,163099997.0
2005-06-17 15:14:00,84.481,84.532,84.464,84.505,199199999.0
2005-06-17 15:15:00,84.508,84.571,84.49,84.548,202899999.0
2005-06-17 15:16:00,84.534,84.573,84.529,84.552,231699999.0
2005-06-17 15:17:00,84.554,84.556,84.494,84.518,135399998.0
2005-06-17 15:18:00,84.493,84.538,84.485,84.521,250100002.0
2005-06-17 15:19:00,84.535,84.565,84.518,84.542,177500000.0
2005-06-17 15:20:00,84.534,84.566,84.532,84.558,162200001.0
2005-06-17 15:21:00,84.55,84.578,84.527,84.55,194199997.0
2005-06-17 15:22:00,84.565,84.59,84.547,84.559,146700001.0
2005-06-17 15:23:00,84.565,84.6,84.559,84.575,104899999.0
2005-06-17 15:24:00,84.554,84.59,84.546,84.567,216699999.0
2005-06-17 15:25:00,84.543,84.577,84.537,84.577,105700000.0
2005-06-17 15:26:00,84.531,84.597,84.521,84.563,215600002.0
2005-06-17 15:27:00,84.566,84.615,84.552,84.586,122900000.0
2005-06-17 15:28:00,84.59,84.622,84.579,84.597,154999999.0
2005-06-17 15:29:00,84.612,84.631,84.59,84.624,226699999.0
2005-06-17 15:30:00,84.609,84.634,84.59,84.612,155300002.0
2005-06-17 15:31:00,84.605,84.628,84.581,84.605,126800000.0
2005-06-17 15:32:00,84.598,84.624,84.576,84.599,315500001.0
2005-06-17 15:33:00,84.616,84.634,84.584,84.606,152000001.0
2005-06-17 15:34:00,84.572,84.624,84.572,84.619,245800000.0
2005-06-17 15:35:00,84.622,84.629,84.591,84.614,199200001.0
2005-06-17 15:36:00,84.623,84.636,84.602,84.611,168599999.0
2005-06-17 15:37:00,84.629,84.635,84.579,84.579,175500001.0
2005-06-17 15:38:00,84.6,84.608,84.567,84.573,258100002.0
2005-06-17 15:39:00,84.575,84.601,84.564,84.571,212200002.0
2005-06-17 15:40:00,84.593,84.597,84.517,84.546,259500004.0
2005-06-17 15:41:00,84.545,84.602,84.543,84.57,149400000.0
2005-06-17 15:42:00,84.588,84.62,84.542,84.557,119899999.0
2005-06-17 15:43:00,84.556,84.612,84.507,84.524,387300001.0
2005-06-17 15:44:00,84.531,84.559,84.495,84.513,240199999.0
2005-06-17 15:45:00,84.518,84.578,84.516,84.539,268199996.0
2005-06-17 15:46:00,84.547,84.572,84.525,84.547,289200002.0
2005-06-17 15:47:00,84.572,84.58,84.54,84.555,238800000.0
2005-06-17 15:48:00,84.577,84.595,84.564,84.59,188600001.0
2005-06-17 15:49:00,84.583,84.583,84.514,84.547,177599999.0
2005-06-17 15:50:00,84.544,84.584,84.541,84.581,222700004.0
2005-06-17 15:51:00,84.562,84.599,84.537,84.576,280300000.0
2005-06-17 15:52:00,84.573,84.597,84.554,84.59,263400003.0
2005-06-17 15:53:00,84.574,84.616,84.564,84.616,201899999.0
2005-06-17 15:54:00,84.578,84.609,84.567,84.582,161500002.0
2005-06-17 15:55:00,84.58,84.615,84.571,84.571,265300000.0
2005-06-17 15:56:00,84.581,84.605,84.559,84.575,96700000.0
2005-06-17 15:57:00,84.577,84.601,84.562,84.576,208900001.0
2005-06-17 15:58:00,84.563,84.578,84.543,84.543,212400002.0
2005-06-17 15:59:00,84.513,84.593,84.513,84.593,149300000.0
2005-06-17 16:00:00,84.571,84.609,84.546,84.573,163400001.0
2005-06-17 16:01:00,84.566,84.603,84.563,84.598,209300000.0
2005-06-17 16:02:00,84.586,84.596,84.562,84.58,180699998.0
2005-06-17 16:03:00,84.528,84.585,84.508,84.58,189799998.0
2005-06-17 16:04:00,84.568,84.607,84.558,84.573,78800000.0
2005-06-17 16:05:00,84.567,84.605,84.541,84.548,200400001.0
2005-06-17 16:06:00,84.549,84.573,84.525,84.528,247100004.0
2005-06-17 16:07:00,84.553,84.554,84.522,84.532,166700001.0
2005-06-17 16:08:00,84.531,84.554,84.495,84.525,304699996.0
2005-06-17 16:09:00,84.497,84.54,84.478,84.497,238999999.0
2005-06-17 16:10:00,84.452,84.542,84.442,84.491,190400000.0
2005-06-17 16:11:00,84.498,84.579,84.498,84.558,206399999.0
2005-06-17 16:12:00,84.559,84.574,84.512,84.546,262799996.0
2005-06-17 16:13:00,84.57,84.627,84.555,84.627,249499997.0
2005-06-17 16:14:00,84.58,84.608,84.53,84.537,166500000.0
2005-06-17 16:15:00,84.577,84.604,84.545,84.557,174600001.0
2005-06-17 16:16:00,84.564,84.595,84.536,84.568,181100002.0
2005-06-17 16:17:00,84.597,84.609,84.527,84.586,310000001.0
2005-06-17 16:18:00,84.596,84.605,84.518,84.518,131900000.0
2005-06-17 16:19:00,84.571,84.613,84.547,84.575,261400003.0
2005-06-17 16:20:00,84.563,84.613,84.559,84.587,239100002.0
2005-06-17 16:21:00,84.602,84.606,84.566,84.566,229599999.0
2005-06-17 16:22:00,84.607,84.615,84.581,84.581,202499998.0
2005-06-17 16:23:00,84.594,84.615,84.548,84.576,141000001.0
2005-06-17 16:24:00,84.575,84.605,84.558,84.569,165400002.0
2005-06-17 16:25:00,84.557,84.59,84.538,84.572,242900001.0
2005-06-17 16:26:00,84.588,84.604,84.543,84.586,158900000.0
2005-06-17 16:27:00,84.515,84.565,84.497,84.51,296699999.0
2005-06-17 16:28:00,84.489,84.516,84.468,84.473,319500000.0
2005-06-17 16:29:00,84.463,84.517,84.445,84.457,154900000.0
2005-06-17 16:30:00,84.479,84.535,84.44,84.485,262400000.0
2005-06-17 16:31:00,84.512,84.546,84.463,84.467,178199999.0
2005-06-17 16:32:00,84.483,84.546,84.472,84.5,162700000.0
2005-06-17 16:33:00,84.496,84.534,84.494,84.526,165299998.0
2005-06-17 16:34:00,84.493,84.535,84.473,84.508,175399999.0
2005-06-17 16:35:00,84.505,84.516,84.485,84.493,117300000.0
2005-06-17 16:36:00,84.509,84.553,84.498,84.513,114100000.0
2005-06-17 16:37:00,84.501,84.53,84.491,84.513,124299999.0
2005-06-17 16:38:00,84.521,84.541,84.485,84.507,142400000.0
2005-06-17 16:39:00,84.543,84.586,84.534,84.579,265899996.0
2005-06-17 16:40:00,84.553,84.591,84.523,84.57,169300000.0
2005-06-17 16:41:00,84.603,84.62,84.51,84.558,169000001.0
2005-06-17 16:42:00,84.549,84.62,84.529,84.62,261499999.0
2005-06-17 16:43:00,84.58,84.619,84.567,84.598,241500000.0
2005-06-17 16:44:00,84.6,84.639,84.583,84.598,188799999.0
2005-06-17 16:45:00,84.597,84.613,84.562,84.562,253100000.0
2005-06-17 16:46:00,84.595,84.613,84.564,84.596,114699998.0
2005-06-17 16:47:00,84.576,84.623,84.57,84.622,169500001.0
2005-06-17 16:48:00,84.571,84.635,84.569,84.627,184000002.0
2005-06-17 16:49:00,84.604,84.637,84.586,84.59,147600000.0
2005-06-17 16:50:00,84.6,84.65,84.571,84.585,185900002.0
2005-06-17 16:51:00,84.608,84.627,84.585,84.593,174600001.0
2005-06-17 16:52:00,84.584,84.628,84.575,84.628,242499999.0
2005-06-17 16:53:00,84.623,84.659,84.603,84.611,143100000.0
2005-06-17 16:54:00,84.635,84.652,84.61,84.627,242299995.0
2005-06-17 16:55:00,84.6,84.649,84.597,84.607,162800002.0
2005-06-17 16:56:00,84.628,84.672,84.612,84.655,105599999.0
2005-06-17 16:57:00,84.629,84.676,84.629,84.656,182399999.0
2005-06-17 16:58:00,84.643,84.686,84.626,84.671,135099997.0
2005-06-17 16:59:00,84.657,84.75,84.657,84.739,253499995.0
2005-06-17 17:00:00,84.725,84.741,84.68,84.685,214100000.0
2005-06-17 17:01:00,84.712,84.727,84.64,84.653,190000002.0
2005-06-17 17:02:00,84.712,84.723,84.657,84.667,135899997.0
2005-06-17 17:03:00,84.636,84.67,84.594,84.67,232999999.0
2005-06-17 17:04:00,84.653,84.667,84.616,84.616,210100000.0
2005-06-17 17:05:00,84.635,84.654,84.582,84.588,235099998.0
2005-06-17 17:06:00,84.587,84.613,84.546,84.561,175099999.0
2005-06-17 17:07:00,84.626,84.665,84.567,84.596,225899996.0
2005-06-17 17:08:00,84.571,84.61,84.547,84.574,261999996.0
2005-06-17 17:09:00,84.592,84.646,84.54,84.554,197699999.0
2005-06-17 17:10:00,84.54,84.614,84.537,84.551,92300000.0
2005-06-17 17:11:00,84.535,84.578,84.514,84.562,248800000.0
2005-06-17 17:12:00,84.54,84.592,84.503,84.527,155600000.0
2005-06-17 17:13:00,84.548,84.554,84.508,84.526,227500001.0
2005-06-17 17:14:00,84.497,84.553,84.49,84.531,122699999.0
2005-06-17 17:15:00,84.533,84.557,84.518,84.536,304599997.0
2005-06-17 17:16:00,84.538,84.581,84.522,84.559,192600001.0
2005-06-17 17:17:00,84.569,84.581,84.547,84.548,175000001.0
2005-06-17 17:18:00,84.567,84.57,84.529,84.544,301200000.0
2005-06-17 17:19:00,84.521,84.524,84.487,84.487,204500000.0
2005-06-17 17:20:00,84.482,84.519,84.47,84.484,159299998.0
2005-06-17 17:21:00,84.525,84.525,84.459,84.466,209299998.0
2005-06-17 17:22:00,84.502,84.526,84.478,84.5,268000000.0
2005-06-17 17:23:00,84.521,84.542,84.48,84.521,219399999.0
2005-06-17 17:24:00,84.514,84.537,84.486,84.501,201300001.0
2005-06-17 17:25:00,84.482,84.541,84.482,84.52,285999999.0
2005-06-17 17:26:00,84.501,84.539,84.49,84.527,251600000.0
2005-06-17 17:27:00,84.512,84.553,84.5,84.547,237800000.0
2005-06-17 17:28:00,84.562,84.583,84.52,84.583,226199997.0
2005-06-17 17:29:00,84.564,84.608,84.535,84.585,254199994.0
2005-06-17 17:30:00,84.625,84.639,84.584,84.62,180799999.0
2005-06-17 17:31:00,84.605,84.664,84.605,84.663,98599999.0
2005-06-17 17:32:00,84.635,84.655,84.611,84.632,253500002.0
2005-06-17 17:33:00,84.631,84.652,84.551,84.625,197099995.0
2005-06-17 17:34:00,84.625,84.674,84.589,84.641,189300001.0
2005-06-17 17:35:00,84.645,84.673,84.606,84.653,240599998.0
2005-06-17 17:36:00,84.663,84.668,84.637,84.651,155300002.0
2005-06-17 17:37:00,84.657,84.657,84.455,84.463,224399999.0
2005-06-17 17:38:00,84.505,84.621,84.499,84.593,278499999.0
2005-06-17 17:39:00,84.579,84.613,84.558,84.576,233699998.0
2005-06-17 17:40:00,84.583,84.613,84.549,84.6,163800000.0
2005-06-17 17:41:00,84.624,84.637,84.572,84.572,250200001.0
2005-06-17 17:42:00,84.619,84.646,84.597,84.597,187499997.0
2005-06-17 17:43:00,84.604,84.629,84.571,84.597,319800006.0
2005-06-17 17:44:00,84.627,84.646,84.602,84.618,310500000.0
2005-06-17 17:45:00,84.604,84.635,84.58,84.622,132899998.0
2005-06-17 17:46:00,84.569,84.641,84.569,84.628,168599998.0
2005-06-17 17:47:00,84.613,84.657,84.593,84.635,126199999.0
2005-06-17 17:48:00,84.611,84.648,84.611,84.625,177699998.0
2005-06-17 17:49:00,84.608,84.664,84.584,84.643,187100001.0
2005-06-17 17:50:00,84.6,84.649,84.583,84.641,163600000.0
2005-06-17 17:51:00,84.657,84.658,84.608,84.609,223600000.0
2005-06-17 17:52:00,84.608,84.642,84.607,84.617,224299994.0
2005-06-17 17:53:00,84.619,84.626,84.588,84.588,287300001.0
2005-06-17 17:54:00,84.592,84.623,84.574,84.587,190000000.0
2005-06-17 17:55:00,84.585,84.625,84.577,84.611,178900002.0
2005-06-17 17:56:00,84.56,84.634,84.56,84.602,196200001.0
2005-06-17 17:57:00,84.588,84.628,84.566,84.569,176800001.0
2005-06-17 17:58:00,84.58,84.624,84.568,84.568,321899995.0
2005-06-17 17:59:00,84.605,84.617,84.58,84.583,286999996.0
2005-06-17 18:00:00,84.587,84.615,84.56,84.592,262799998.0
2005-06-17 18:01:00,84.629,84.629,84.56,84.586,1279999994.0
2005-06-17 18:02:00,84.631,84.631,84.574,84.58,2006899991.0
2005-06-17 18:03:00,84.61,84.68,84.6,84.6,1710399988.0
2005-06-17 18:04:00,84.619,84.656,84.583,84.615,1710399988.0
2005-06-17 18:05:00,84.604,84.637,84.591,84.619,2003400001.0
2005-06-17 18:06:00,84.639,84.658,84.583,84.658,1633299993.0
2005-06-17 18:07:00,84.626,84.666,84.608,84.645,1787799992.0
2005-06-17 18:08:00,84.645,84.664,84.575,84.627,1928399998.0
2005-06-17 18:09:00,84.632,84.67,84.601,84.623,1495200006.0
2005-06-17 18:10:00,84.66,84.674,84.618,84.654,2037399998.0
2005-06-17 18:11:00,84.622,84.657,84.581,84.603,1151699999.0
2005-06-17 18:12:00,84.607,84.644,84.607,84.637,1320800002.0
2005-06-17 18:13:00,84.63,84.642,84.588,84.613,1515199997.0
2005-06-17 18:14:00,84.612,84.658,84.606,84.637,1654400000.0
2005-06-17 18:15:00,84.634,84.663,84.608,84.637,2119699994.0
2005-06-17 18:16:00,84.613,84.66,84.598,84.607,2050899996.0
2005-06-17 18:17:00,84.619,84.656,84.579,84.595,618200001.0
2005-06-17 18:18:00,84.585,84.64,84.585,84.629,1104099995.0
2005-06-17 18:19:00,84.61,84.639,84.599,84.631,1900699987.0
2005-06-17 18:20:00,84.592,84.625,84.534,84.58,1816800006.0
2005-06-17 18:21:00,84.58,84.6,84.532,84.563,1397699999.0
2005-06-17 18:22:00,84.575,84.618,84.552,84.586,1826699992.0
2005-06-17 18:23:00,84.59,84.65,84.54,84.63,1603600000.0
2005-06-17 18:24:00,84.611,84.64,84.563,84.585,1603600000.0
2005-06-17 18:25:00,84.66,84.69,84.61,84.62,1623899997.0
2005-06-17 18:26:00,84.601,84.64,84.577,84.616,1623899997.0
2005-06-17 18:27:00,84.626,84.633,84.561,84.593,1324700001.0
2005-06-17 18:28:00,84.608,84.639,84.564,84.575,1107000006.0
2005-06-17 18:29:00,84.62,84.629,84.572,84.582,1153500001.0
2005-06-17 18:30:00,84.612,84.643,84.598,84.624,604099999.0
2005-06-17 18:31:00,84.587,84.629,84.578,84.602,1129199993.0
2005-06-17 18:32:00,84.578,84.632,84.578,84.608,2073799991.0
2005-06-17 18:33:00,84.602,84.639,84.597,84.616,2052300001.0
2005-06-17 18:34:00,84.611,84.64,84.586,84.613,1579199996.0
2005-06-17 18:35:00,84.591,84.624,84.563,84.583,1336199990.0
2005-06-17 18:36:00,84.59,84.625,84.576,84.603,1465399997.0
2005-06-17 18:37:00,84.601,84.616,84.546,84.588,1095400002.0
2005-06-17 18:38:00,84.59,84.617,84.562,84.57,615400003.0
2005-06-17 18:39:00,84.607,84.638,84.556,84.586,375599999.0
2005-06-17 18:40:00,84.58,84.629,84.563,84.588,685200001.0
2005-06-17 18:41:00,84.604,84.621,84.564,84.583,754299999.0
2005-06-17 18:42:00,84.582,84.602,84.553,84.576,751800005.0
2005-06-17 18:43:00,84.588,84.613,84.571,84.582,1341699990.0
2005-06-17 18:44:00,84.586,84.628,84.575,84.611,778699997.0
2005-06-17 18:45:00,84.594,84.639,84.59,84.611,938599996.0
2005-06-17 18:46:00,84.624,84.644,84.585,84.62,678200003.0
2005-06-17 18:47:00,84.623,84.655,84.593,84.615,634900002.0
2005-06-17 18:48:00,84.589,84.642,84.582,84.616,813100002.0
2005-06-17 18:49:00,84.603,84.658,84.591,84.623,858699999.0
2005-06-17 18:50:00,84.617,84.662,84.6,84.613,984200002.0
2005-06-17 18:51:00,84.623,84.662,84.603,84.632,405000006.0
2005-06-17 18:52:00,84.626,84.648,84.596,84.621,959600005.0
2005-06-17 18:53:00,84.621,84.656,84.601,84.625,747100001.0
2005-06-17 18:54:00,84.626,84.666,84.616,84.63,913300001.0
2005-06-17 18:55:00,84.632,84.662,84.61,84.613,1037600010.0
2005-06-17 18:56:00,84.605,84.658,84.588,84.65,613400001.0
2005-06-17 18:57:00,84.64,84.66,84.623,84.638,466000000.0
2005-06-17 18:58:00,84.585,84.668,84.585,84.638,1228499993.0
2005-06-17 18:59:00,84.639,84.667,84.627,84.636,829700003.0
2005-06-17 19:00:00,84.62,84.667,84.609,84.62,633500002.0
2005-06-17 19:01:00,84.622,84.661,84.597,84.617,571599995.0
2005-06-17 19:02:00,84.595,84.631,84.594,84.631,219900000.0
2005-06-17 19:03:00,84.593,84.643,84.585,84.633,612999997.0
2005-06-17 19:04:00,84.62,84.649,84.598,84.622,645300003.0
2005-06-17 19:05:00,84.635,84.66,84.625,84.649,493399997.0
2005-06-17 19:06:00,84.65,84.672,84.625,84.625,553700001.0
2005-06-17 19:07:00,84.637,84.674,84.609,84.632,930499996.0
2005-06-17 19:08:00,84.628,84.684,84.61,84.622,1029899997.0
2005-06-17 19:09:00,84.623,84.688,84.62,84.647,700500003.0
2005-06-17 19:10:00,84.657,84.681,84.611,84.611,524300003.0
2005-06-17 19:11:00,84.637,84.66,84.623,84.642,103899998.0
2005-06-17 19:12:00,84.609,84.665,84.609,84.62,419399996.0
2005-06-17 19:13:00,84.639,84.667,84.626,84.628,457900005.0
2005-06-17 19:14:00,84.613,84.66,84.604,84.651,502999998.0
2005-06-17 19:15:00,84.631,84.675,84.614,84.644,612099999.0
2005-06-17 19:16:00,84.655,84.669,84.628,84.65,309199997.0
2005-06-17 19:17:00,84.645,84.676,84.629,84.634,622799997.0
2005-06-17 19:18:00,84.639,84.668,84.609,84.624,451399999.0
2005-06-17 19:19:00,84.645,84.658,84.623,84.644,479099997.0
2005-06-17 19:20:00,84.639,84.679,84.602,84.647,539700010.0
2005-06-17 19:21:00,84.651,84.678,84.622,84.653,228599997.0
2005-06-17 19:22:00,84.632,84.665,84.585,84.638,405999997.0
2005-06-17 19:23:00,84.674,84.681,84.623,84.661,1477099995.0
2005-06-17 19:24:00,84.627,84.69,84.627,84.664,618799994.0
2005-06-17 19:25:00,84.672,84.683,84.628,84.65,899500001.0
2005-06-17 19:26:00,84.662,84.674,84.616,84.637,1276399990.0
2005-06-17 19:27:00,84.635,84.663,84.608,84.62,1067200006.0
2005-06-17 19:28:00,84.62,84.666,84.62,84.649,610000000.0
2005-06-17 19:29:00,84.641,84.67,84.61,84.641,638099996.0
2005-06-17 19:30:00,84.659,84.677,84.64,84.655,962399999.0
2005-06-17 19:31:00,84.644,84.675,84.624,84.646,580099998.0
2005-06-17 19:32:00,84.616,84.692,84.613,84.626,701400001.0
2005-06-17 19:33:00,84.622,84.663,84.613,84.635,476200004.0
2005-06-17 19:34:00,84.628,84.664,84.628,84.642,824299996.0
2005-06-17 19:35:00,84.642,84.661,84.601,84.624,801899992.0
2005-06-17 19:36:00,84.613,84.657,84.6,84.623,433899996.0
2005-06-17 19:37:00,84.645,84.658,84.619,84.645,268299998.0
2005-06-17 19:38:00,84.648,84.654,84.566,84.589,1016099996.0
2005-06-17 19:39:00,84.6,84.666,84.581,84.612,787400003.0
2005-06-17 19:40:00,84.607,84.659,84.597,84.608,625600002.0
2005-06-17 19:41:00,84.64,84.658,84.594,84.623,991100000.0
2005-06-17 19:42:00,84.627,84.645,84.573,84.602,593200003.0
2005-06-17 19:43:00,84.609,84.646,84.595,84.632,323299998.0
2005-06-17 19:44:00,84.597,84.653,84.582,84.582,447499999.0
2005-06-17 19:45:00,84.594,84.652,84.582,84.628,473699998.0
2005-06-17 19:46:00,84.629,84.642,84.586,84.61,362199997.0
2005-06-17 19:47:00,84.61,84.643,84.589,84.618,186500000.0
2005-06-17 19:48:00,84.609,84.64,84.593,84.613,928600001.0
2005-06-17 19:49:00,84.631,84.646,84.589,84.607,730900000.0
2005-06-17 19:50:00,84.605,84.634,84.581,84.608,428899995.0
2005-06-17 19:51:00,84.594,84.652,84.594,84.615,287499999.0
2005-06-17 19:52:00,84.621,84.652,84.608,84.638,451000000.0
2005-06-17 19:53:00,84.641,84.658,84.607,84.631,579399998.0
2005-06-17 19:54:00,84.615,84.649,84.588,84.596,1000499996.0
2005-06-17 19:55:00,84.606,84.632,84.573,84.616,377899998.0
2005-06-17 19:56:00,84.567,84.627,84.567,84.618,222999997.0
2005-06-17 19:57:00,84.611,84.648,84.578,84.607,456700001.0
2005-06-17 19:58:00,84.583,84.655,84.566,84.642,750600003.0
2005-06-17 19:59:00,84.621,84.641,84.602,84.602,828999995.0
2005-06-17 20:00:00,84.607,84.659,84.602,84.618,338300004.0
2005-06-17 20:01:00,84.58,84.653,84.58,84.625,438400002.0
2005-06-17 20:02:00,84.612,84.648,84.604,84.642,702199991.0
2005-06-17 20:03:00,84.625,84.64,84.587,84.593,442299997.0
2005-06-17 20:04:00,84.604,84.634,84.577,84.604,267100000.0
2005-06-17 20:05:00,84.627,84.646,84.567,84.619,669400003.0
2005-06-17 20:06:00,84.598,84.644,84.574,84.623,807900001.0
2005-06-17 20:07:00,84.624,84.64,84.581,84.612,709999999.0
2005-06-17 20:08:00,84.626,84.643,84.586,84.613,427999997.0
2005-06-17 20:09:00,84.606,84.651,84.581,84.614,570600001.0
2005-06-17 20:10:00,84.598,84.639,84.57,84.61,642999997.0
2005-06-17 20:11:00,84.578,84.62,84.539,84.563,784600001.0
2005-06-17 20:12:00,84.567,84.609,84.537,84.574,1661199989.0
2005-06-17 20:13:00,84.572,84.595,84.515,84.56,425200003.0
2005-06-17 20:14:00,84.567,84.575,84.515,84.535,367700000.0
2005-06-17 20:15:00,84.545,84.597,84.511,84.52,671399995.0
2005-06-17 20:16:00,84.566,84.566,84.489,84.5,669999995.0
2005-06-17 20:17:00,84.519,84.571,84.509,84.519,361999999.0
2005-06-17 20:18:00,84.524,84.552,84.5,84.511,185700001.0
2005-06-17 20:19:00,84.546,84.558,84.491,84.531,321899999.0
2005-06-17 20:20:00,84.508,84.573,84.485,84.53,666100001.0
2005-06-17 20:21:00,84.524,84.58,84.52,84.552,541600006.0
2005-06-17 20:22:00,84.532,84.595,84.528,84.544,798699999.0
2005-06-17 20:23:00,84.541,84.587,84.521,84.57,574900000.0
2005-06-17 20:24:00,84.537,84.583,84.516,84.521,430899998.0
2005-06-17 20:25:00,84.54,84.57,84.518,84.525,676799993.0
2005-06-17 20:26:00,84.566,84.569,84.506,84.532,403800002.0
2005-06-17 20:27:00,84.539,84.557,84.503,84.517,470100002.0
2005-06-17 20:28:00,84.52,84.554,84.478,84.533,987899998.0
2005-06-17 20:29:00,84.601,84.601,84.499,84.52,1587899994.0
2005-06-17 20:30:00,84.517,84.556,84.48,84.531,1353599997.0
2005-06-17 20:31:00,84.517,84.534,84.449,84.501,1081200004.0
2005-06-17 20:32:00,84.496,84.538,84.445,84.48,1171599995.0
2005-06-17 20:33:00,84.509,84.532,84.462,84.486,683499999.0
2005-06-17 20:34:00,84.493,84.53,84.446,84.446,383400005.0
2005-06-17 20:35:00,84.464,84.519,84.441,84.455,413799999.0
2005-06-17 20:36:00,84.47,84.521,84.462,84.489,466500002.0
2005-06-17 20:37:00,84.501,84.542,84.478,84.486,615999992.0
2005-06-17 20:38:00,84.466,84.536,84.453,84.467,1021999994.0
2005-06-17 20:39:00,84.489,84.511,84.447,84.454,583099996.0
2005-06-17 20:40:00,84.482,84.508,84.449,84.48,1305199995.0
2005-06-17 20:41:00,84.512,84.524,84.46,84.505,967000004.0
2005-06-17 20:42:00,84.496,84.533,84.485,84.533,1069499996.0
2005-06-17 20:43:00,84.482,84.529,84.467,84.482,878199999.0
2005-06-17 20:44:00,84.464,84.513,84.444,84.456,869699999.0
2005-06-17 20:45:00,84.476,84.509,84.438,84.448,607499998.0
2005-06-17 20:46:00,84.445,84.49,84.439,84.445,692799996.0
2005-06-17 20:47:00,84.477,84.498,84.429,84.471,1141399994.0
2005-06-17 20:48:00,84.46,84.502,84.45,84.482,547300002.0
2005-06-17 20:49:00,84.506,84.521,84.439,84.49,366800002.0
2005-06-17 20:50:00,84.515,84.557,84.462,84.537,1056000000.0
2005-06-17 20:51:00,84.553,84.553,84.451,84.522,381899997.0
2005-06-17 20:52:00,84.486,84.543,84.446,84.504,358399998.0
2005-06-17 20:53:00,84.513,84.543,84.479,84.521,1151700000.0
2005-06-17 20:54:00,84.512,84.532,84.463,84.497,447600000.0
2005-06-17 20:55:00,84.52,84.542,84.492,84.509,1403099998.0
2005-06-17 20:56:00,84.526,84.545,84.491,84.498,706199998.0
2005-06-17 20:57:00,84.491,84.547,84.478,84.518,798700003.0
2005-06-17 20:58:00,84.491,84.546,84.491,84.512,1289200004.0
2005-06-17 20:59:00,84.505,84.552,84.487,84.552,1096200001.0
2005-06-17 21:00:00,84.545,84.553,84.503,84.51,1331399998.0
2005-06-17 21:01:00,84.523,84.542,84.483,84.501,948199993.0
2005-06-17 21:02:00,84.533,84.557,84.492,84.492,412900002.0
2005-06-17 21:03:00,84.499,84.53,84.479,84.494,361199999.0
2005-06-17 21:04:00,84.49,84.536,84.478,84.478,337899999.0
2005-06-17 21:05:00,84.481,84.536,84.481,84.532,663499999.0
2005-06-17 21:06:00,84.499,84.553,84.491,84.527,612299994.0
2005-06-17 21:07:00,84.522,84.534,84.472,84.472,813399998.0
2005-06-17 21:08:00,84.475,84.509,84.435,84.475,768400000.0
2005-06-17 21:09:00,84.472,84.521,84.446,84.485,246200003.0
2005-06-17 21:10:00,84.463,84.516,84.448,84.465,757299998.0
2005-06-17 21:11:00,84.464,84.491,84.434,84.435,718199992.0
2005-06-17 21:12:00,84.476,84.499,84.454,84.463,240399998.0
2005-06-17 21:13:00,84.473,84.508,84.439,84.483,327199999.0
2005-06-17 21:14:00,84.473,84.51,84.443,84.443,654399993.0
2005-06-17 21:15:00,84.436,84.484,84.424,84.466,878299995.0
2005-06-17 21:16:00,84.407,84.474,84.407,84.44,910200003.0
2005-06-17 21:17:00,84.418,84.46,84.399,84.435,1176299990.0
2005-06-17 21:18:00,84.436,84.465,84.406,84.441,642699997.0
2005-06-17 21:19:00,84.419,84.457,84.408,84.438,904100003.0
2005-06-17 21:20:00,84.426,84.474,84.405,84.435,1183400001.0
2005-06-17 21:21:00,84.418,84.484,84.408,84.445,820200005.0
2005-06-17 21:22:00,84.429,84.467,84.412,84.45,830900004.0
2005-06-17 21:23:00,84.44,84.475,84.41,84.439,698800000.0
2005-06-17 21:24:00,84.411,84.47,84.405,84.427,777799990.0
2005-06-17 21:25:00,84.431,84.473,84.42,84.424,1136700001.0
2005-06-17 21:26:00,84.452,84.48,84.435,84.457,434500001.0
2005-06-17 21:27:00,84.454,84.474,84.425,84.464,403099998.0
2005-06-17 21:28:00,84.445,84.479,84.429,84.439,269800000.0
2005-06-17 21:29:00,84.444,84.482,84.433,84.454,647699999.0
2005-06-17 21:30:00,84.45,84.503,84.428,84.488,391700007.0
2005-06-17 21:31:00,84.49,84.508,84.448,84.475,410300000.0
2005-06-17 21:32:00,84.495,84.522,84.434,84.498,504100002.0
2005-06-17 21:33:00,84.498,84.527,84.467,84.518,575999997.0
2005-06-17 21:34:00,84.463,84.501,84.45,84.473,169700000.0
2005-06-17 21:35:00,84.457,84.498,84.453,84.463,434300002.0
2005-06-17 21:36:00,84.465,84.513,84.451,84.493,595200003.0
2005-06-17 21:37:00,84.455,84.49,84.412,84.436,573400003.0
2005-06-17 21:38:00,84.467,84.485,84.436,84.454,118099999.0
2005-06-17 21:39:00,84.454,84.515,84.444,84.444,342200003.0
2005-06-17 21:40:00,84.458,84.508,84.456,84.472,557899997.0
2005-06-17 21:41:00,84.476,84.494,84.436,84.48,368300001.0
2005-06-17 21:42:00,84.438,84.491,84.42,84.47,306999997.0
2005-06-17 21:43:00,84.468,84.488,84.39,84.466,449800000.0
2005-06-17 21:44:00,84.434,84.482,84.423,84.47,901999997.0
2005-06-17 21:45:00,84.474,84.484,84.404,84.437,410200000.0
2005-06-17 21:46:00,84.413,84.478,84.407,84.439,199700001.0
2005-06-17 21:47:00,84.427,84.478,84.423,84.478,480399995.0
2005-06-17 21:48:00,84.468,84.475,84.42,84.428,694699993.0
2005-06-17 21:49:00,84.431,84.466,84.421,84.436,228500000.0
2005-06-17 21:50:00,84.432,84.491,84.432,84.485,232300000.0
2005-06-17 21:51:00,84.478,84.482,84.423,84.438,286099997.0
2005-06-17 21:52:00,84.433,84.461,84.431,84.45,120900000.0
2005-06-17 21:53:00,84.431,84.47,84.422,84.451,556399997.0
2005-06-17 21:54:00,84.424,84.476,84.424,84.455,375100001.0
2005-06-17 21:55:00,84.44,84.49,84.435,84.446,251899997.0
2005-06-17 21:56:00,84.442,84.473,84.421,84.423,329599998.0
2005-06-17 21:57:00,84.423,84.49,84.423,84.475,163400000.0
2005-06-17 21:58:00,84.447,84.489,84.447,84.475,133900000.0
2005-06-17 21:59:00,84.421,84.477,84.405,84.415,438500000.0
2005-06-17 22:00:00,84.429,84.463,84.41,84.43,524100004.0
2005-06-17 22:01:00,84.439,84.465,84.417,84.45,724600003.0
2005-06-17 22:02:00,84.418,84.441,84.395,84.41,698399999.0
2005-06-17 22:03:00,84.439,84.464,84.416,84.433,360100002.0
2005-06-17 22:04:00,84.404,84.498,84.404,84.462,570000004.0
2005-06-17 22:05:00,84.456,84.464,84.433,84.433,348600008.0
2005-06-17 22:06:00,84.431,84.463,84.422,84.436,265599997.0
2005-06-17 22:07:00,84.437,84.466,84.427,84.434,326500001.0
2005-06-17 22:08:00,84.408,84.436,84.397,84.402,232699997.0
2005-06-17 22:09:00,84.405,84.459,84.405,84.442,97100000.0
2005-06-17 22:10:00,84.396,84.448,84.38,84.428,228099999.0
2005-06-17 22:11:00,84.405,84.444,84.398,84.432,392400001.0
2005-06-17 22:12:00,84.402,84.452,84.398,84.443,376999999.0
2005-06-17 22:13:00,84.418,84.448,84.397,84.418,370500001.0
2005-06-17 22:14:00,84.388,84.456,84.388,84.412,376000002.0
2005-06-17 22:15:00,84.404,84.441,84.397,84.44,176300000.0
2005-06-17 22:16:00,84.417,84.452,84.401,84.412,533200001.0
2005-06-17 22:17:00,84.422,84.439,84.405,84.419,304499998.0
2005-06-17 22:18:00,84.4,84.459,84.395,84.422,338799999.0
2005-06-17 22:19:00,84.438,84.444,84.407,84.419,292999999.0
2005-06-17 22:20:00,84.418,84.44,84.407,84.431,247199997.0
2005-06-17 22:21:00,84.437,84.45,84.415,84.418,235400002.0
2005-06-17 22:22:00,84.42,84.447,84.405,84.409,332600003.0
2005-06-17 22:23:00,84.415,84.451,84.372,84.424,519100004.0
2005-06-17 22:24:00,84.41,84.451,84.394,84.415,337300002.0
2005-06-17 22:25:00,84.438,84.47,84.422,84.47,228599998.0
2005-06-17 22:26:00,84.423,84.478,84.404,84.449,198099999.0
2005-06-17 22:27:00,84.43,84.466,84.417,84.455,739099996.0
2005-06-17 22:28:00,84.451,84.483,84.422,84.471,330599997.0
2005-06-17 22:29:00,84.459,84.49,84.443,84.47,249699998.0
2005-06-17 22:30:00,84.475,84.479,84.442,84.446,134999999.0
2005-06-17 22:31:00,84.437,84.462,84.4,84.417,537300000.0
2005-06-17 22:32:00,84.413,84.505,84.406,84.475,351099998.0
2005-06-17 22:33:00,84.481,84.502,84.451,84.463,680899993.0
2005-06-17 22:34:00,84.423,84.453,84.422,84.444,648299999.0
2005-06-17 22:35:00,84.454,84.495,84.441,84.461,232299999.0
2005-06-17 22:36:00,84.442,84.488,84.442,84.475,392999997.0
2005-06-17 22:37:00,84.464,84.486,84.452,84.476,241500000.0
2005-06-17 22:38:00,84.476,84.501,84.437,84.482,167700000.0
2005-06-17 22:39:00,84.477,84.487,84.46,84.465,340499998.0
2005-06-17 22:40:00,84.459,84.487,84.439,84.452,268100003.0
2005-06-17 22:41:00,84.463,84.488,84.443,84.461,286399997.0
2005-06-17 22:42:00,84.436,84.505,84.436,84.475,220599999.0
2005-06-17 22:43:00,84.491,84.512,84.459,84.495,320200002.0
2005-06-17 22:44:00,84.449,84.516,84.449,84.508,360200001.0
2005-06-17 22:45:00,84.49,84.522,84.486,84.516,391999996.0
2005-06-17 22:46:00,84.457,84.505,84.454,84.486,207699999.0
2005-06-17 22:47:00,84.487,84.5,84.456,84.456,221100000.0
2005-06-17 22:48:00,84.469,84.481,84.424,84.439,387599992.0
2005-06-17 22:49:00,84.469,84.489,84.442,84.459,208400004.0
2005-06-17 22:50:00,84.434,84.472,84.419,84.451,148400002.0
2005-06-17 22:51:00,84.464,84.482,84.419,84.423,219100000.0
2005-06-17 22:52:00,84.387,84.466,84.384,84.45,209600001.0
2005-06-17 22:53:00,84.472,84.491,84.436,84.455,627900002.0
2005-06-17 22:54:00,84.391,84.455,84.391,84.449,264999996.0
2005-06-17 22:55:00,84.426,84.473,84.425,84.459,250599999.0
2005-06-17 22:56:00,84.451,84.471,84.417,84.449,268499999.0
2005-06-17 22:57:00,84.477,84.485,84.442,84.456,338399998.0
2005-06-17 22:58:00,84.44,84.477,84.436,84.453,133300000.0
2005-06-17 22:59:00,84.441,84.491,84.411,84.452,507299992.0
2005-06-17 23:00:00,84.48,84.48,84.46,84.47,193100000.0
2005-06-17 23:01:00,84.48,84.48,84.48,84.48,193100000.0
2005-06-17 23:03:00,84.41,84.41,84.41,84.41,193100000.0
2005-06-17 23:04:00,84.48,84.48,84.48,84.48,193100000.0
2005-06-17 23:07:00,84.48,84.48,84.48,84.48,193100000.0
2005-06-17 23:09:00,84.41,84.41,84.41,84.41,193100000.0
2005-06-17 23:13:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:15:00,84.43,84.43,84.43,84.43,193100000.0
2005-06-17 23:17:00,84.4,84.4,84.4,84.4,193100000.0
2005-06-17 23:19:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:21:00,84.37,84.37,84.37,84.37,193100000.0
2005-06-17 23:23:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:25:00,84.39,84.39,84.39,84.39,193100000.0
2005-06-17 23:27:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:29:00,84.43,84.43,84.43,84.43,193100000.0
2005-06-17 23:31:00,84.41,84.41,84.41,84.41,193100000.0
2005-06-17 23:37:00,84.36,84.36,84.36,84.36,193100000.0
2005-06-17 23:39:00,84.33,84.33,84.33,84.33,193100000.0
2005-06-17 23:41:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:43:00,84.46,84.46,84.46,84.46,193100000.0
2005-06-17 23:45:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:47:00,84.46,84.46,84.46,84.46,193100000.0
2005-06-17 23:51:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:55:00,84.43,84.43,84.43,84.43,193100000.0
2005-06-17 23:57:00,84.37,84.37,84.37,84.37,193100000.0
2005-06-19 23:00:00,84.465,84.529,84.45,84.477,193100000.0
2005-06-19 23:01:00,84.491,84.519,84.461,84.492,258800000.0
2005-06-19 23:02:00,84.547,84.547,84.495,84.515,273599997.0
2005-06-19 23:03:00,84.504,84.531,84.473,84.491,196300000.0
2005-06-19 23:04:00,84.517,84.534,84.484,84.495,156900001.0
2005-06-19 23:05:00,84.507,84.528,84.493,84.493,197800003.0
2005-06-19 23:06:00,84.477,84.519,84.477,84.505,243000001.0
2005-06-19 23:07:00,84.51,84.515,84.466,84.47,125500000.0
2005-06-19 23:08:00,84.495,84.508,84.468,84.473,188400002.0
2005-06-19 23:09:00,84.465,84.481,84.446,84.467,209499996.0
2005-06-19 23:10:00,84.486,84.531,84.472,84.496,253399998.0
2005-06-19 23:11:00,84.522,84.531,84.493,84.513,125799999.0
2005-06-19 23:12:00,84.503,84.507,84.472,84.492,203800000.0
2005-06-19 23:13:00,84.49,84.512,84.473,84.473,152000001.0
2005-06-19 23:14:00,84.47,84.498,84.467,84.48,119300001.0
2005-06-19 23:15:00,84.47,84.512,84.466,84.49,216699998.0
2005-06-19 23:16:00,84.475,84.518,84.455,84.466,184500003.0
2005-06-19 23:17:00,84.471,84.511,84.457,84.464,149500000.0
2005-06-19 23:18:00,84.472,84.535,84.472,84.499,227300001.0
2005-06-19 23:19:00,84.475,84.548,84.457,84.548,106700000.0
2005-06-19 23:20:00,84.513,84.532,84.47,84.483,212600002.0
2005-06-19 23:21:00,84.486,84.505,84.472,84.487,187099996.0
2005-06-19 23:22:00,84.494,84.517,84.473,84.517,282499996.0
2005-06-19 23:23:00,84.503,84.516,84.463,84.486,317599997.0
2005-06-19 23:24:00,84.494,84.527,84.478,84.489,133499999.0
2005-06-19 23:25:00,84.467,84.516,84.467,84.498,159600000.0
2005-06-19 23:26:00,84.461,84.508,84.458,84.458,329799998.0
2005-06-19 23:27:00,84.489,84.514,84.483,84.497,147700000.0
2005-06-19 23:28:00,84.513,84.536,84.485,84.497,179600001.0
2005-06-19 23:29:00,84.475,84.533,84.463,84.533,260900002.0
2005-06-19 23:30:00,84.523,84.523,84.454,84.454,129600000.0
2005-06-19 23:31:00,84.501,84.539,84.468,84.498,123600000.0
2005-06-19 23:32:00,84.46,84.532,84.46,84.532,237099997.0
2005-06-19 23:33:00,84.522,84.545,84.507,84.539,177499999.0
2005-06-19 23:34:00,84.538,84.538,84.467,84.494,305100001.0
2005-06-19 23:35:00,84.504,84.517,84.488,84.488,208899999.0
2005-06-19 23:36:00,84.507,84.521,84.483,84.486,206800001.0
2005-06-19 23:37:00,84.502,84.518,84.475,84.501,217400001.0
2005-06-19 23:38:00,84.494,84.512,84.47,84.47,145400002.0
2005-06-19 23:39:00,84.484,84.509,84.425,84.46,172200000.0
2005-06-19 23:40:00,84.434,84.49,84.434,84.455,167199997.0
2005-06-19 23:41:00,84.442,84.481,84.432,84.456,294299999.0
2005-06-19 23:42:00,84.45,84.48,84.44,84.48,186500001.0
2005-06-19 23:43:00,84.466,84.466,84.442,84.447,218099994.0
2005-06-19 23:44:00,84.448,84.483,84.429,84.457,238599999.0
2005-06-19 23:45:00,84.459,84.488,84.45,84.463,252299998.0
2005-06-19 23:46:00,84.464,84.501,84.447,84.472,215800000.0
2005-06-19 23:47:00,84.464,84.504,84.454,84.482,284099997.0
2005-06-19 23:48:00,84.457,84.508,84.437,84.508,212399998.0
2005-06-19 23:49:00,84.459,84.48,84.415,84.415,170900000.0
2005-06-19 23:50:00,84.467,84.48,84.436,84.442,246400003.0
2005-06-19 23:51:00,84.45,84.479,84.43,84.448,161400002.0
2005-06-19 23:52:00,84.471,84.501,84.439,84.447,161500001.0
2005-06-19 23:53:00,84.441,84.496,84.425,84.495,227700003.0
2005-06-19 23:54:00,84.487,84.504,84.453,84.504,121099998.0
2005-06-19 23:55:00,84.515,84.515,84.474,84.484,223899998.0
2005-06-19 23:56:00,84.46,84.491,84.456,84.465,194300004.0
2005-06-19 23:57:00,84.448,84.484,84.439,84.439,195299998.0
2005-06-19 23:58:00,84.459,84.482,84.448,84.466,181300001.0
2005-06-19 23:59:00,84.46,84.485,84.438,84.438,195399996.0
2005-06-20 00:00:00,84.47,84.482,84.435,84.44,138800002.0
2005-06-20 00:01:00,84.468,84.512,84.465,84.507,241200001.0
2005-06-20 00:02:00,84.505,84.52,84.478,84.478,119600001.0
2005-06-20 00:03:00,84.486,84.523,84.468,84.498,212400001.0
2005-06-20 00:04:00,84.504,84.535,84.48,84.535,128500000.0
2005-06-20 00:05:00,84.537,84.537,84.476,84.476,219399998.0
2005-06-20 00:06:00,84.485,84.517,84.466,84.517,220799998.0
2005-06-20 00:07:00,84.515,84.536,84.482,84.494,209499999.0
2005-06-20 00:08:00,84.477,84.549,84.475,84.525,113299998.0
2005-06-20 00:09:00,84.541,84.541,84.468,84.484,201400000.0
2005-06-20 00:10:00,84.513,84.527,84.479,84.502,169400001.0
2005-06-20 00:11:00,84.488,84.504,84.466,84.488,205000001.0
2005-06-20 00:12:00,84.505,84.525,84.465,84.477,230399996.0
2005-06-20 00:13:00,84.466,84.509,84.459,84.459,192599999.0
2005-06-20 00:14:00,84.475,84.493,84.448,84.448,181000002.0
2005-06-20 00:15:00,84.485,84.504,84.468,84.478,243699997.0
2005-06-20 00:16:00,84.476,84.496,84.462,84.465,188899997.0
2005-06-20 00:17:00,84.495,84.495,84.449,84.449,187900000.0
2005-06-20 00:18:00,84.451,84.501,84.447,84.499,249199999.0
2005-06-20 00:19:00,84.493,84.501,84.471,84.471,199800000.0
2005-06-20 00:20:00,84.484,84.505,84.44,84.44,181000000.0
2005-06-20 00:21:00,84.484,84.495,84.45,84.495,247800000.0
2005-06-20 00:22:00,84.46,84.489,84.445,84.47,236900004.0
2005-06-20 00:23:00,84.478,84.52,84.473,84.518,252099999.0
2005-06-20 00:24:00,84.473,84.514,84.453,84.476,188700002.0
2005-06-20 00:25:00,84.484,84.525,84.481,84.521,203999997.0
2005-06-20 00:26:00,84.475,84.567,84.475,84.564,178500003.0
2005-06-20 00:27:00,84.526,84.56,84.516,84.54,197500000.0
2005-06-20 00:28:00,84.543,84.563,84.512,84.512,176600000.0
2005-06-20 00:29:00,84.539,84.571,84.526,84.54,265799995.0
2005-06-20 00:30:00,84.569,84.587,84.531,84.547,123600000.0
2005-06-20 00:31:00,84.532,84.596,84.531,84.596,197299998.0
2005-06-20 00:32:00,84.59,84.611,84.558,84.558,80700000.0
2005-06-20 00:33:00,84.576,84.607,84.555,84.555,200300002.0
2005-06-20 00:34:00,84.543,84.589,84.539,84.548,167800002.0
2005-06-20 00:35:00,84.535,84.579,84.535,84.579,94900000.0
2005-06-20 00:36:00,84.546,84.582,84.539,84.569,302399999.0
2005-06-20 00:37:00,84.544,84.597,84.544,84.573,237300003.0
2005-06-20 00:38:00,84.565,84.592,84.537,84.552,294500002.0
2005-06-20 00:39:00,84.566,84.569,84.535,84.535,364300002.0
2005-06-20 00:40:00,84.544,84.575,84.544,84.565,256700001.0
2005-06-20 00:41:00,84.585,84.588,84.53,84.53,204999997.0
2005-06-20 00:42:00,84.546,84.569,84.523,84.53,297099997.0
2005-06-20 00:43:00,84.544,84.563,84.518,84.525,206899997.0
2005-06-20 00:44:00,84.521,84.563,84.516,84.526,299599997.0
2005-06-20 00:45:00,84.525,84.565,84.525,84.532,217800002.0
2005-06-20 00:46:00,84.541,84.574,84.535,84.553,95400000.0
2005-06-20 00:47:00,84.546,84.583,84.546,84.578,93499998.0
2005-06-20 00:48:00,84.533,84.547,84.507,84.526,154300003.0
2005-06-20 00:49:00,84.522,84.541,84.497,84.502,261100003.0
2005-06-20 00:50:00,84.498,84.538,84.475,84.512,179400003.0
2005-06-20 00:51:00,84.533,84.541,84.5,84.519,244900001.0
2005-06-20 00:52:00,84.502,84.551,84.499,84.532,129200000.0
2005-06-20 00:53:00,84.537,84.554,84.513,84.523,180299997.0
2005-06-20 00:54:00,84.537,84.556,84.512,84.526,235900001.0
2005-06-20 00:55:00,84.515,84.553,84.507,84.519,343000003.0
2005-06-20 00:56:00,84.527,84.546,84.498,84.516,178499998.0
2005-06-20 00:57:00,84.515,84.563,84.502,84.542,223600001.0
2005-06-20 00:58:00,84.513,84.556,84.511,84.525,207999998.0
2005-06-20 00:59:00,84.532,84.532,84.461,84.472,191799996.0
2005-06-20 01:00:00,84.494,84.534,84.482,84.498,284899999.0
2005-06-20 01:01:00,84.498,84.54,84.471,84.521,199199996.0
2005-06-20 01:02:00,84.49,84.548,84.49,84.532,281700002.0
2005-06-20 01:03:00,84.514,84.557,84.5,84.51,135299998.0
2005-06-20 01:04:00,84.547,84.552,84.503,84.508,197000001.0
2005-06-20 01:05:00,84.515,84.56,84.498,84.547,244200005.0
2005-06-20 01:06:00,84.526,84.53,84.499,84.509,142500001.0
2005-06-20 01:07:00,84.548,84.563,84.53,84.546,212099999.0
2005-06-20 01:08:00,84.526,84.571,84.522,84.571,214099999.0
2005-06-20 01:09:00,84.572,84.58,84.535,84.556,298200003.0
2005-06-20 01:10:00,84.541,84.568,84.537,84.558,190300000.0
2005-06-20 01:11:00,84.536,84.568,84.526,84.544,237400002.0
2005-06-20 01:12:00,84.564,84.568,84.526,84.552,231800000.0
2005-06-20 01:13:00,84.543,84.551,84.52,84.521,174200001.0
2005-06-20 01:14:00,84.539,84.552,84.5,84.512,223300002.0
2005-06-20 01:15:00,84.478,84.539,84.471,84.52,288600002.0
2005-06-20 01:16:00,84.49,84.537,84.474,84.502,216800005.0
2005-06-20 01:17:00,84.52,84.541,84.5,84.521,281399995.0
2005-06-20 01:18:00,84.504,84.541,84.492,84.507,218199999.0
2005-06-20 01:19:00,84.525,84.549,84.506,84.536,220800001.0
2005-06-20 01:20:00,84.525,84.543,84.489,84.489,193200000.0
2005-06-20 01:21:00,84.508,84.537,84.481,84.499,179500000.0
2005-06-20 01:22:00,84.488,84.495,84.461,84.467,190999999.0
2005-06-20 01:23:00,84.525,84.546,84.46,84.464,93700000.0
2005-06-20 01:24:00,84.463,84.517,84.46,84.503,340299997.0
2005-06-20 01:25:00,84.498,84.54,84.485,84.52,296299999.0
2005-06-20 01:26:00,84.54,84.543,84.486,84.51,251299999.0
2005-06-20 01:27:00,84.518,84.575,84.504,84.537,242600001.0
2005-06-20 01:28:00,84.506,84.565,84.506,84.537,197500001.0
2005-06-20 01:29:00,84.522,84.565,84.521,84.555,191600001.0
2005-06-20 01:30:00,84.562,84.585,84.549,84.552,237199995.0
2005-06-20 01:31:00,84.568,84.597,84.556,84.577,327599999.0
2005-06-20 01:32:00,84.556,84.591,84.536,84.584,237399997.0
2005-06-20 01:33:00,84.58,84.585,84.544,84.569,152400001.0
2005-06-20 01:34:00,84.528,84.602,84.517,84.578,141099999.0
2005-06-20 01:35:00,84.612,84.623,84.583,84.583,161200001.0
2005-06-20 01:36:00,84.6,84.605,84.566,84.566,214699994.0
2005-06-20 01:37:00,84.604,84.632,84.579,84.597,203899995.0
2005-06-20 01:38:00,84.598,84.622,84.578,84.585,186400000.0
2005-06-20 01:39:00,84.604,84.631,84.582,84.599,227500003.0
2005-06-20 01:40:00,84.619,84.631,84.577,84.578,292799997.0
2005-06-20 01:41:00,84.591,84.633,84.586,84.633,109200000.0
2005-06-20 01:42:00,84.632,84.632,84.583,84.586,195700000.0
2005-06-20 01:43:00,84.596,84.626,84.593,84.593,178400000.0
2005-06-20 01:44:00,84.58,84.606,84.552,84.552,186900001.0
2005-06-20 01:45:00,84.583,84.61,84.568,84.587,228000000.0
2005-06-20 01:46:00,84.583,84.614,84.572,84.602,266200000.0
2005-06-20 01:47:00,84.601,84.627,84.584,84.6,310399996.0
2005-06-20 01:48:00,84.579,84.63,84.566,84.596,235900002.0
2005-06-20 01:49:00,84.605,84.645,84.601,84.625,256800003.0
2005-06-20 01:50:00,84.623,84.644,84.619,84.642,110200000.0
2005-06-20 01:51:00,84.628,84.628,84.572,84.582,177800002.0
2005-06-20 01:52:00,84.585,84.616,84.567,84.592,198399999.0
2005-06-20 01:53:00,84.611,84.635,84.599,84.623,152699998.0
2005-06-20 01:54:00,84.59,84.639,84.588,84.62,166100003.0
2005-06-20 01:55:00,84.609,84.637,84.593,84.609,202499997.0
2005-06-20 01:56:00,84.586,84.633,84.586,84.603,165000000.0
2005-06-20 01:57:00,84.586,84.634,84.576,84.634,225900003.0
2005-06-20 01:58:00,84.581,84.615,84.565,84.581,247299997.0
2005-06-20 01:59:00,84.577,84.617,84.562,84.574,288100000.0
2005-06-20 02:00:00,84.581,84.625,84.568,84.605,231799997.0
2005-06-20 02:01:00,84.606,84.622,84.53,84.57,254200000.0
2005-06-20 02:02:00,84.569,84.574,84.527,84.527,171199998.0
2005-06-20 02:03:00,84.567,84.589,84.543,84.58,140799999.0
2005-06-20 02:04:00,84.552,84.595,84.535,84.571,170600003.0
2005-06-20 02:05:00,84.579,84.597,84.552,84.582,139700001.0
2005-06-20 02:06:00,84.592,84.599,84.563,84.578,193200000.0
2005-06-20 02:07:00,84.557,84.598,84.549,84.561,179999999.0
2005-06-20 02:08:00,84.558,84.606,84.543,84.562,216399999.0
2005-06-20 02:09:00,84.574,84.594,84.539,84.547,171300002.0
2005-06-20 02:10:00,84.585,84.595,84.552,84.56,148300000.0
2005-06-20 02:11:00,84.549,84.598,84.535,84.585,303199996.0
2005-06-20 02:12:00,84.534,84.579,84.534,84.572,356000003.0
2005-06-20 02:13:00,84.578,84.578,84.537,84.545,185099998.0
2005-06-20 02:14:00,84.558,84.59,84.531,84.548,199299998.0
2005-06-20 02:15:00,84.543,84.576,84.519,84.524,271799996.0
2005-06-20 02:16:00,84.549,84.572,84.54,84.553,161899997.0
2005-06-20 02:17:00,84.55,84.586,84.541,84.554,145299999.0
2005-06-20 02:18:00,84.55,84.593,84.541,84.569,192499995.0
2005-06-20 02:19:00,84.575,84.587,84.549,84.555,303400004.0
2005-06-20 02:20:00,84.549,84.577,84.545,84.571,170100001.0
2005-06-20 02:21:00,84.581,84.598,84.556,84.57,238200001.0
2005-06-20 02:22:00,84.572,84.597,84.553,84.572,182099994.0
2005-06-20 02:23:00,84.575,84.595,84.548,84.573,155999998.0
2005-06-20 02:24:00,84.563,84.607,84.563,84.602,214399999.0
2005-06-20 02:25:00,84.573,84.615,84.563,84.572,159100001.0
2005-06-20 02:26:00,84.581,84.607,84.573,84.586,215900002.0
2005-06-20 02:27:00,84.6,84.62,84.585,84.617,209200003.0
2005-06-20 02:28:00,84.582,84.623,84.578,84.608,223999997.0
2005-06-20 02:29:00,84.558,84.608,84.553,84.583,59100000.0
2005-06-20 02:30:00,84.574,84.591,84.552,84.555,199900001.0
2005-06-20 02:31:00,84.538,84.586,84.535,84.574,191099998.0
2005-06-20 02:32:00,84.592,84.603,84.552,84.564,240899998.0
2005-06-20 02:33:00,84.596,84.624,84.573,84.577,137200000.0
2005-06-20 02:34:00,84.565,84.625,84.562,84.585,287100002.0
2005-06-20 02:35:00,84.578,84.605,84.565,84.571,216400001.0
2005-06-20 02:36:00,84.561,84.61,84.556,84.561,156100003.0
2005-06-20 02:37:00,84.586,84.603,84.562,84.562,201799999.0
2005-06-20 02:38:00,84.575,84.6,84.547,84.566,333899998.0
2005-06-20 02:39:00,84.568,84.593,84.523,84.543,270200000.0
2005-06-20 02:40:00,84.531,84.562,84.525,84.548,293899996.0
2005-06-20 02:41:00,84.567,84.569,84.517,84.522,106099999.0
2005-06-20 02:42:00,84.525,84.555,84.52,84.543,78400000.0
2005-06-20 02:43:00,84.514,84.544,84.491,84.525,257000001.0
2005-06-20 02:44:00,84.53,84.577,84.513,84.538,177400003.0
2005-06-20 02:45:00,84.569,84.579,84.521,84.521,287599996.0
2005-06-20 02:46:00,84.545,84.58,84.53,84.534,166100001.0
2005-06-20 02:47:00,84.519,84.577,84.514,84.549,204099997.0
2005-06-20 02:48:00,84.552,84.597,84.549,84.591,228999998.0
2005-06-20 02:49:00,84.581,84.616,84.568,84.575,184700000.0
2005-06-20 02:50:00,84.567,84.617,84.562,84.588,111399999.0
2005-06-20 02:51:00,84.585,84.617,84.572,84.582,133900000.0
2005-06-20 02:52:00,84.585,84.6,84.547,84.547,177499998.0
2005-06-20 02:53:00,84.553,84.596,84.535,84.548,214899998.0
2005-06-20 02:54:00,84.559,84.608,84.559,84.608,190899999.0
2005-06-20 02:55:00,84.563,84.591,84.551,84.559,216699999.0
2005-06-20 02:56:00,84.529,84.584,84.529,84.56,340500001.0
2005-06-20 02:57:00,84.548,84.572,84.515,84.557,325400001.0
2005-06-20 02:58:00,84.531,84.551,84.484,84.487,143200000.0
2005-06-20 02:59:00,84.47,84.515,84.465,84.515,120100000.0
2005-06-20 03:00:00,84.503,84.52,84.469,84.486,207200006.0
2005-06-20 03:01:00,84.505,84.512,84.469,84.469,167799998.0
2005-06-20 03:02:00,84.478,84.52,84.468,84.486,257099996.0
2005-06-20 03:03:00,84.514,84.514,84.456,84.467,239100001.0
2005-06-20 03:04:00,84.456,84.508,84.444,84.485,225599996.0
2005-06-20 03:05:00,84.479,84.494,84.445,84.46,179099998.0
2005-06-20 03:06:00,84.474,84.49,84.446,84.46,183299999.0
2005-06-20 03:07:00,84.46,84.484,84.447,84.452,135299999.0
2005-06-20 03:08:00,84.46,84.475,84.428,84.45,236700000.0
2005-06-20 03:09:00,84.432,84.476,84.425,84.475,300500002.0
2005-06-20 03:10:00,84.438,84.483,84.43,84.439,208099999.0
2005-06-20 03:11:00,84.439,84.501,84.439,84.501,165099999.0
2005-06-20 03:12:00,84.496,84.51,84.458,84.466,224299998.0
2005-06-20 03:13:00,84.471,84.525,84.471,84.496,151900000.0
2005-06-20 03:14:00,84.484,84.505,84.457,84.47,219800002.0
2005-06-20 03:15:00,84.462,84.481,84.44,84.465,83000000.0
2005-06-20 03:16:00,84.463,84.504,84.444,84.479,123700001.0
2005-06-20 03:17:00,84.499,84.538,84.47,84.482,149800000.0
2005-06-20 03:18:00,84.519,84.552,84.505,84.552,190800001.0
2005-06-20 03:19:00,84.506,84.574,84.501,84.572,224900003.0
2005-06-20 03:20:00,84.557,84.572,84.51,84.51,159499998.0
2005-06-20 03:21:00,84.516,84.551,84.507,84.53,175700001.0
2005-06-20 03:22:00,84.533,84.55,84.509,84.509,103500000.0
2005-06-20 03:23:00,84.51,84.579,84.503,84.579,141000001.0
2005-06-20 03:24:00,84.569,84.573,84.528,84.528,187000000.0
2005-06-20 03:25:00,84.546,84.573,84.537,84.571,320400002.0
2005-06-20 03:26:00,84.543,84.576,84.536,84.558,260000000.0
2005-06-20 03:27:00,84.557,84.583,84.544,84.574,202299998.0
2005-06-20 03:28:00,84.563,84.593,84.557,84.559,124700001.0
2005-06-20 03:29:00,84.581,84.641,84.571,84.607,247499999.0
2005-06-20 03:30:00,84.596,84.618,84.56,84.56,198100002.0
2005-06-20 03:31:00,84.575,84.605,84.568,84.586,221400000.0
2005-06-20 03:32:00,84.599,84.605,84.562,84.59,242200003.0
2005-06-20 03:33:00,84.543,84.587,84.543,84.558,317300000.0
2005-06-20 03:34:00,84.57,84.607,84.558,84.583,91400000.0
2005-06-20 03:35:00,84.551,84.618,84.549,84.607,201900001.0
2005-06-20 03:36:00,84.577,84.592,84.561,84.565,267899998.0
2005-06-20 03:37:00,84.582,84.596,84.553,84.584,194100001.0
2005-06-20 03:38:00,84.58,84.608,84.555,84.556,251300000.0
2005-06-20 03:39:00,84.572,84.593,84.552,84.571,117499999.0
2005-06-20 03:40:00,84.56,84.594,84.547,84.568,238900002.0
2005-06-20 03:41:00,84.584,84.584,84.533,84.548,161899999.0
2005-06-20 03:42:00,84.529,84.569,84.527,84.566,211399999.0
2005-06-20 03:43:00,84.557,84.574,84.502,84.502,241899999.0
2005-06-20 03:44:00,84.542,84.581,84.524,84.55,344199994.0
2005-06-20 03:45:00,84.536,84.567,84.529,84.56,216399999.0
2005-06-20 03:46:00,84.543,84.58,84.536,84.565,261799997.0
2005-06-20 03:47:00,84.526,84.59,84.521,84.59,189600001.0
2005-06-20 03:48:00,84.543,84.584,84.527,84.547,318700001.0
2005-06-20 03:49:00,84.56,84.594,84.551,84.588,101100000.0
2005-06-20 03:50:00,84.592,84.6,84.558,84.575,191500002.0
2005-06-20 03:51:00,84.6,84.603,84.562,84.567,183800001.0
2005-06-20 03:52:00,84.554,84.589,84.539,84.557,155300002.0
2005-06-20 03:53:00,84.559,84.603,84.544,84.582,184699999.0
2005-06-20 03:54:00,84.576,84.631,84.571,84.61,171299998.0
2005-06-20 03:55:00,84.618,84.623,84.585,84.603,202900000.0
2005-06-20 03:56:00,84.6,84.635,84.59,84.63,311400002.0
2005-06-20 03:57:00,84.613,84.635,84.589,84.608,270300002.0
2005-06-20 03:58:00,84.614,84.638,84.578,84.588,177099998.0
2005-06-20 03:59:00,84.573,84.621,84.568,84.617,241200003.0
2005-06-20 04:00:00,84.593,84.625,84.577,84.605,279599999.0
2005-06-20 04:01:00,84.631,84.648,84.603,84.632,165299998.0
2005-06-20 04:02:00,84.58,84.628,84.558,84.628,169299997.0
2005-06-20 04:03:00,84.609,84.636,84.604,84.614,267799999.0
2005-06-20 04:04:00,84.602,84.61,84.561,84.591,178100001.0
2005-06-20 04:05:00,84.568,84.61,84.568,84.606,137400003.0
2005-06-20 04:06:00,84.563,84.596,84.556,84.577,171199999.0
2005-06-20 04:07:00,84.586,84.592,84.553,84.569,302599999.0
2005-06-20 04:08:00,84.568,84.604,84.544,84.555,229299997.0
2005-06-20 04:09:00,84.577,84.618,84.577,84.613,134799999.0
2005-06-20 04:10:00,84.6,84.64,84.598,84.628,239300000.0
2005-06-20 04:11:00,84.632,84.64,84.591,84.591,201899995.0
2005-06-20 04:12:00,84.616,84.637,84.578,84.592,189299998.0
2005-06-20 04:13:00,84.603,84.633,84.587,84.606,320100000.0
2005-06-20 04:14:00,84.604,84.627,84.586,84.6,191699998.0
2005-06-20 04:15:00,84.607,84.654,84.599,84.624,227999996.0
2005-06-20 04:16:00,84.638,84.65,84.61,84.616,231200001.0
2005-06-20 04:17:00,84.647,84.651,84.598,84.598,196900000.0
2005-06-20 04:18:00,84.65,84.669,84.622,84.654,171200000.0
2005-06-20 04:19:00,84.654,84.687,84.617,84.624,292000003.0
2005-06-20 04:20:00,84.621,84.662,84.621,84.65,125400003.0
2005-06-20 04:21:00,84.647,84.663,84.62,84.635,148599999.0
2005-06-20 04:22:00,84.604,84.661,84.597,84.636,292699999.0
2005-06-20 04:23:00,84.595,84.631,84.572,84.593,261600001.0
2005-06-20 04:24:00,84.565,84.611,84.565,84.611,202099997.0
2005-06-20 04:25:00,84.623,84.624,84.574,84.595,273399998.0
2005-06-20 04:26:00,84.573,84.606,84.564,84.586,174500001.0
2005-06-20 04:27:00,84.594,84.609,84.573,84.58,181999996.0
2005-06-20 04:28:00,84.57,84.63,84.554,84.612,174399996.0
2005-06-20 04:29:00,84.59,84.622,84.585,84.604,196399998.0
2005-06-20 04:30:00,84.598,84.626,84.586,84.592,282999997.0
2005-06-20 04:31:00,84.625,84.642,84.577,84.613,201599998.0
2005-06-20 04:32:00,84.591,84.621,84.566,84.573,232999999.0
2005-06-20 04:33:00,84.568,84.605,84.56,84.595,343400000.0
2005-06-20 04:34:00,84.555,84.591,84.555,84.577,172900002.0
2005-06-20 04:35:00,84.575,84.575,84.511,84.512,134900001.0
2005-06-20 04:36:00,84.543,84.58,84.525,84.565,377499999.0
2005-06-20 04:37:00,84.547,84.563,84.52,84.531,232199997.0
2005-06-20 04:38:00,84.545,84.557,84.521,84.542,194200000.0
2005-06-20 04:39:00,84.53,84.569,84.522,84.551,147800000.0
2005-06-20 04:40:00,84.555,84.573,84.532,84.559,274899992.0
2005-06-20 04:41:00,84.565,84.566,84.527,84.527,203799998.0
2005-06-20 04:42:00,84.538,84.574,84.523,84.541,224499998.0
2005-06-20 04:43:00,84.54,84.594,84.526,84.585,276200003.0
2005-06-20 04:44:00,84.549,84.59,84.527,84.572,170400001.0
2005-06-20 04:45:00,84.587,84.587,84.54,84.541,282299995.0
2005-06-20 04:46:00,84.546,84.57,84.528,84.541,243799998.0
2005-06-20 04:47:00,84.514,84.578,84.514,84.558,82600000.0
2005-06-20 04:48:00,84.551,84.578,84.539,84.57,198799996.0
2005-06-20 04:49:00,84.568,84.613,84.545,84.591,169400002.0
2005-06-20 04:50:00,84.582,84.612,84.567,84.584,240199993.0
2005-06-20 04:51:00,84.574,84.625,84.571,84.581,279100000.0
2005-06-20 04:52:00,84.617,84.619,84.563,84.566,286999996.0
2005-06-20 04:53:00,84.594,84.595,84.553,84.553,192500000.0
2005-06-20 04:54:00,84.557,84.582,84.53,84.562,233199998.0
2005-06-20 04:55:00,84.565,84.607,84.554,84.575,174200001.0
2005-06-20 04:56:00,84.577,84.606,84.577,84.6,200800005.0
2005-06-20 04:57:00,84.574,84.596,84.555,84.564,158900000.0
2005-06-20 04:58:00,84.607,84.61,84.553,84.553,196800000.0
2005-06-20 04:59:00,84.573,84.609,84.564,84.609,219499998.0
2005-06-20 05:00:00,84.569,84.607,84.563,84.585,254600003.0
2005-06-20 05:01:00,84.579,84.611,84.572,84.587,99700000.0
2005-06-20 05:02:00,84.593,84.623,84.574,84.585,153400000.0
2005-06-20 05:03:00,84.556,84.603,84.555,84.598,146899997.0
2005-06-20 05:04:00,84.578,84.598,84.563,84.579,248299999.0
2005-06-20 05:05:00,84.588,84.607,84.55,84.551,113900000.0
2005-06-20 05:06:00,84.588,84.613,84.567,84.58,177600002.0
2005-06-20 05:07:00,84.59,84.611,84.561,84.579,237500001.0
2005-06-20 05:08:00,84.563,84.614,84.561,84.578,228700001.0
2005-06-20 05:09:00,84.586,84.619,84.572,84.596,165500000.0
2005-06-20 05:10:00,84.548,84.604,84.548,84.604,203700000.0
2005-06-20 05:11:00,84.589,84.619,84.549,84.549,273200003.0
2005-06-20 05:12:00,84.617,84.624,84.584,84.591,171499998.0
2005-06-20 05:13:00,84.594,84.617,84.58,84.6,210699998.0
2005-06-20 05:14:00,84.616,84.616,84.573,84.579,312599996.0
2005-06-20 05:15:00,84.6,84.615,84.563,84.57,110000000.0
2005-06-20 05:16:00,84.597,84.62,84.568,84.589,197800000.0
2005-06-20 05:17:00,84.571,84.632,84.571,84.605,356400001.0
2005-06-20 05:18:00,84.584,84.623,84.565,84.616,250499996.0
2005-06-20 05:19:00,84.605,84.631,84.577,84.614,137699999.0
2005-06-20 05:20:00,84.576,84.627,84.566,84.585,109400003.0
2005-06-20 05:21:00,84.584,84.618,84.584,84.593,236000000.0
2005-06-20 05:22:00,84.597,84.621,84.572,84.585,131900000.0
2005-06-20 05:23:00,84.577,84.618,84.577,84.602,198299999.0
2005-06-20 05:24:00,84.558,84.598,84.557,84.598,121500000.0
2005-06-20 05:25:00,84.539,84.597,84.539,84.594,164200001.0
2005-06-20 05:26:00,84.594,84.604,84.554,84.554,135800000.0
2005-06-20 05:27:00,84.566,84.586,84.529,84.547,258899995.0
2005-06-20 05:28:00,84.534,84.562,84.505,84.535,132699999.0
2005-06-20 05:29:00,84.535,84.551,84.515,84.53,251300003.0
2005-06-20 05:30:00,84.545,84.563,84.521,84.538,196200001.0
2005-06-20 05:31:00,84.518,84.598,84.518,84.593,170800000.0
2005-06-20 05:32:00,84.535,84.578,84.526,84.547,177600001.0
2005-06-20 05:33:00,84.55,84.585,84.543,84.556,167199997.0
2005-06-20 05:34:00,84.556,84.58,84.529,84.548,216400004.0
2005-06-20 05:35:00,84.551,84.579,84.534,84.557,236499997.0
2005-06-20 05:36:00,84.531,84.588,84.531,84.574,238099999.0
2005-06-20 05:37:00,84.542,84.591,84.542,84.569,253600000.0
2005-06-20 05:38:00,84.583,84.612,84.551,84.592,318699999.0
2005-06-20 05:39:00,84.567,84.597,84.543,84.553,263499998.0
2005-06-20 05:40:00,84.553,84.612,84.545,84.59,93000001.0
2005-06-20 05:41:00,84.587,84.605,84.569,84.57,289499997.0
2005-06-20 05:42:00,84.598,84.598,84.55,84.55,123999998.0
2005-06-20 05:43:00,84.578,84.59,84.559,84.56,221899999.0
2005-06-20 05:44:00,84.559,84.601,84.549,84.583,216499997.0
2005-06-20 05:45:00,84.555,84.605,84.555,84.605,127200002.0
2005-06-20 05:46:00,84.576,84.59,84.553,84.574,166900000.0
2005-06-20 05:47:00,84.598,84.598,84.559,84.559,154800001.0
2005-06-20 05:48:00,84.554,84.568,84.542,84.562,133700001.0
2005-06-20 05:49:00,84.563,84.605,84.555,84.575,201700000.0
2005-06-20 05:50:00,84.595,84.595,84.555,84.555,144599999.0
2005-06-20 05:51:00,84.566,84.599,84.539,84.599,149500000.0
2005-06-20 05:52:00,84.561,84.593,84.543,84.561,207399999.0
2005-06-20 05:53:00,84.589,84.593,84.544,84.544,223700001.0
2005-06-20 05:54:00,84.563,84.599,84.552,84.569,90100000.0
2005-06-20 05:55:00,84.563,84.6,84.563,84.591,123300000.0
2005-06-20 05:56:00,84.569,84.598,84.569,84.586,114000000.0
2005-06-20 05:57:00,84.599,84.599,84.542,84.551,235399996.0
2005-06-20 05:58:00,84.534,84.577,84.534,84.563,102200001.0
2005-06-20 05:59:00,84.574,84.582,84.539,84.539,219700002.0
2005-06-20 06:00:00,84.568,84.6,84.556,84.571,196399999.0
2005-06-20 06:01:00,84.576,84.607,84.559,84.571,122900001.0
2005-06-20 06:02:00,84.589,84.591,84.556,84.567,183399996.0
2005-06-20 06:03:00,84.567,84.597,84.553,84.568,217500002.0
2005-06-20 06:04:00,84.566,84.606,84.566,84.584,188500001.0
2005-06-20 06:05:00,84.604,84.623,84.578,84.604,227299999.0
2005-06-20 06:06:00,84.584,84.613,84.583,84.587,204700000.0
2005-06-20 06:07:00,84.593,84.613,84.587,84.604,101100000.0
2005-06-20 06:08:00,84.605,84.633,84.583,84.633,137500003.0
2005-06-20 06:09:00,84.581,84.627,84.577,84.624,254700001.0
2005-06-20 06:10:00,84.597,84.644,84.594,84.637,154700000.0
2005-06-20 06:11:00,84.632,84.645,84.598,84.609,219600001.0
2005-06-20 06:12:00,84.586,84.64,84.586,84.627,196499996.0
2005-06-20 06:13:00,84.609,84.644,84.598,84.644,189599997.0
2005-06-20 06:14:00,84.6,84.66,84.6,84.639,318799994.0
2005-06-20 06:15:00,84.638,84.682,84.621,84.682,181899999.0
2005-06-20 06:16:00,84.643,84.68,84.637,84.672,229599998.0
2005-06-20 06:17:00,84.641,84.67,84.602,84.624,94100001.0
2005-06-20 06:18:00,84.633,84.67,84.622,84.637,143800000.0
2005-06-20 06:19:00,84.636,84.676,84.631,84.656,251200001.0
2005-06-20 06:20:00,84.633,84.648,84.615,84.625,231200002.0
2005-06-20 06:21:00,84.639,84.669,84.631,84.647,118199998.0
2005-06-20 06:22:00,84.646,84.682,84.638,84.638,343999999.0
2005-06-20 06:23:00,84.646,84.67,84.615,84.625,183600001.0
2005-06-20 06:24:00,84.635,84.671,84.627,84.648,229599999.0
2005-06-20 06:25:00,84.638,84.662,84.608,84.614,245800001.0
2005-06-20 06:26:00,84.627,84.65,84.611,84.624,270199999.0
2005-06-20 06:27:00,84.612,84.663,84.609,84.653,193900001.0
2005-06-20 06:28:00,84.594,84.665,84.594,84.662,132300000.0
2005-06-20 06:29:00,84.643,84.665,84.617,84.627,187099998.0
2005-06-20 06:30:00,84.586,84.657,84.586,84.657,158699996.0
2005-06-20 06:31:00,84.633,84.666,84.609,84.644,124100000.0
2005-06-20 06:32:00,84.599,84.68,84.597,84.68,211399999.0
2005-06-20 06:33:00,84.677,84.681,84.62,84.62,225599999.0
2005-06-20 06:34:00,84.636,84.65,84.615,84.634,274300001.0
2005-06-20 06:35:00,84.629,84.672,84.622,84.649,182499996.0
2005-06-20 06:36:00,84.614,84.65,84.6,84.65,192199995.0
2005-06-20 06:37:00,84.595,84.65,84.592,84.609,179400001.0
2005-06-20 06:38:00,84.586,84.629,84.565,84.591,334399995.0
2005-06-20 06:39:00,84.614,84.626,84.583,84.593,199200002.0
2005-06-20 06:40:00,84.62,84.625,84.578,84.578,194700000.0
2005-06-20 06:41:00,84.615,84.628,84.593,84.628,176899999.0
2005-06-20 06:42:00,84.593,84.653,84.584,84.653,228699998.0
2005-06-20 06:43:00,84.635,84.656,84.616,84.628,240599999.0
2005-06-20 06:44:00,84.597,84.67,84.593,84.666,110600000.0
2005-06-20 06:45:00,84.606,84.671,84.603,84.663,230000002.0
2005-06-20 06:46:00,84.611,84.666,84.608,84.666,228099999.0
2005-06-20 06:47:00,84.626,84.655,84.621,84.621,209899999.0
2005-06-20 06:48:00,84.614,84.656,84.612,84.629,191299997.0
2005-06-20 06:49:00,84.63,84.662,84.615,84.632,277699999.0
2005-06-20 06:50:00,84.606,84.648,84.59,84.643,289400005.0
2005-06-20 06:51:00,84.644,84.658,84.617,84.626,167700000.0
2005-06-20 06:52:00,84.652,84.666,84.639,84.664,154100002.0
2005-06-20 06:53:00,84.645,84.679,84.642,84.67,211200000.0
2005-06-20 06:54:00,84.626,84.661,84.606,84.612,177200000.0
2005-06-20 06:55:00,84.595,84.648,84.586,84.611,216899997.0
2005-06-20 06:56:00,84.585,84.612,84.567,84.606,121100000.0
2005-06-20 06:57:00,84.592,84.624,84.585,84.599,290100002.0
2005-06-20 06:58:00,84.586,84.618,84.571,84.571,236400001.0
2005-06-20 06:59:00,84.598,84.622,84.578,84.622,145199999.0
2005-06-20 07:00:00,84.606,84.636,84.593,84.617,256600004.0
2005-06-20 07:01:00,84.597,84.629,84.575,84.593,212000004.0
2005-06-20 07:02:00,84.588,84.63,84.583,84.601,281499999.0
2005-06-20 07:03:00,84.595,84.636,84.58,84.58,253399998.0
2005-06-20 07:04:00,84.603,84.623,84.584,84.594,263400000.0
2005-06-20 07:05:00,84.614,84.651,84.603,84.617,219500003.0
2005-06-20 07:06:00,84.628,84.651,84.612,84.63,143700001.0
2005-06-20 07:07:00,84.629,84.659,84.608,84.638,274900002.0
2005-06-20 07:08:00,84.628,84.658,84.617,84.658,164100003.0
2005-06-20 07:09:00,84.635,84.66,84.621,84.63,196799999.0
2005-06-20 07:10:00,84.618,84.67,84.614,84.626,166399999.0
2005-06-20 07:11:00,84.614,84.656,84.614,84.656,125499998.0
2005-06-20 07:12:00,84.595,84.652,84.577,84.633,114500000.0
2005-06-20 07:13:00,84.618,84.641,84.589,84.61,147100001.0
2005-06-20 07:14:00,84.607,84.62,84.568,84.578,255799996.0
2005-06-20 07:15:00,84.595,84.615,84.555,84.557,174599999.0
2005-06-20 07:16:00,84.585,84.622,84.56,84.579,231200003.0
2005-06-20 07:17:00,84.603,84.62,84.565,84.569,319100000.0
2005-06-20 07:18:00,84.556,84.584,84.544,84.549,116600000.0
2005-06-20 07:19:00,84.559,84.598,84.538,84.584,228699997.0
2005-06-20 07:20:00,84.558,84.602,84.558,84.593,228000001.0
2005-06-20 07:21:00,84.576,84.628,84.56,84.6,130200000.0
2005-06-20 07:22:00,84.594,84.609,84.563,84.586,144099999.0
2005-06-20 07:23:00,84.568,84.62,84.559,84.59,258800001.0
2005-06-20 07:24:00,84.573,84.619,84.557,84.592,126600000.0
2005-06-20 07:25:00,84.591,84.635,84.591,84.635,340600001.0
2005-06-20 07:26:00,84.613,84.648,84.569,84.577,305399997.0
2005-06-20 07:27:00,84.572,84.6,84.556,84.585,144499999.0
2005-06-20 07:28:00,84.565,84.594,84.546,84.546,193699997.0
2005-06-20 07:29:00,84.558,84.584,84.542,84.558,162400000.0
2005-06-20 07:30:00,84.514,84.554,84.513,84.515,203399998.0
2005-06-20 07:31:00,84.518,84.592,84.505,84.569,169699998.0
2005-06-20 07:32:00,84.54,84.609,84.535,84.579,170199999.0
2005-06-20 07:33:00,84.576,84.603,84.566,84.591,213599996.0
2005-06-20 07:34:00,84.583,84.602,84.561,84.568,160999998.0
2005-06-20 07:35:00,84.576,84.6,84.55,84.578,332299996.0
2005-06-20 07:36:00,84.596,84.597,84.558,84.562,230700002.0
2005-06-20 07:37:00,84.575,84.585,84.536,84.567,166199999.0
2005-06-20 07:38:00,84.547,84.588,84.547,84.558,175499997.0
2005-06-20 07:39:00,84.562,84.58,84.533,84.56,238199994.0
2005-06-20 07:40:00,84.528,84.572,84.528,84.554,196800001.0
2005-06-20 07:41:00,84.554,84.565,84.527,84.539,169000000.0
2005-06-20 07:42:00,84.527,84.569,84.524,84.55,256899999.0
2005-06-20 07:43:00,84.539,84.557,84.519,84.55,233799997.0
2005-06-20 07:44:00,84.516,84.551,84.494,84.522,117899998.0
2005-06-20 07:45:00,84.53,84.545,84.509,84.511,92300001.0
2005-06-20 07:46:00,84.497,84.557,84.497,84.557,134300002.0
2005-06-20 07:47:00,84.567,84.577,84.533,84.557,208099997.0
2005-06-20 07:48:00,84.528,84.568,84.514,84.568,259699997.0
2005-06-20 07:49:00,84.558,84.575,84.509,84.521,243799998.0
2005-06-20 07:50:00,84.547,84.575,84.522,84.522,166500003.0
2005-06-20 07:51:00,84.537,84.571,84.535,84.543,202000001.0
2005-06-20 07:52:00,84.538,84.597,84.536,84.557,324799998.0
2005-06-20 07:53:00,84.574,84.592,84.551,84.581,172400001.0
2005-06-20 07:54:00,84.566,84.585,84.547,84.561,278199995.0
2005-06-20 07:55:00,84.575,84.602,84.545,84.582,293399998.0
2005-06-20 07:56:00,84.569,84.601,84.545,84.578,130700000.0
2005-06-20 07:57:00,84.578,84.61,84.571,84.588,147899996.0
2005-06-20 07:58:00,84.61,84.615,84.569,84.569,262299995.0
2005-06-20 07:59:00,84.583,84.606,84.566,84.579,212999999.0
2005-06-20 08:00:00,84.572,84.6,84.54,84.552,282200000.0
2005-06-20 08:01:00,84.596,84.616,84.574,84.597,178700000.0
2005-06-20 08:02:00,84.563,84.606,84.547,84.567,144399999.0
2005-06-20 08:03:00,84.577,84.595,84.554,84.569,169499999.0
2005-06-20 08:04:00,84.548,84.584,84.546,84.578,173099998.0
2005-06-20 08:05:00,84.568,84.584,84.51,84.529,199500001.0
2005-06-20 08:06:00,84.527,84.575,84.527,84.575,177000001.0
2005-06-20 08:07:00,84.553,84.585,84.538,84.554,224100001.0
2005-06-20 08:08:00,84.553,84.568,84.535,84.557,307700002.0
2005-06-20 08:09:00,84.538,84.558,84.517,84.533,201100001.0
2005-06-20 08:10:00,84.495,84.564,84.495,84.522,211600002.0
2005-06-20 08:11:00,84.473,84.504,84.46,84.482,102900000.0
2005-06-20 08:12:00,84.469,84.55,84.463,84.55,220200003.0
2005-06-20 08:13:00,84.533,84.585,84.514,84.548,179400001.0
2005-06-20 08:14:00,84.538,84.584,84.538,84.56,155999998.0
2005-06-20 08:15:00,84.601,84.619,84.561,84.592,193600001.0
2005-06-20 08:16:00,84.604,84.635,84.587,84.618,149000002.0
2005-06-20 08:17:00,84.613,84.64,84.579,84.602,164500001.0
2005-06-20 08:18:00,84.573,84.599,84.571,84.587,177300000.0
2005-06-20 08:19:00,84.597,84.601,84.567,84.57,178699999.0
2005-06-20 08:20:00,84.563,84.617,84.547,84.598,136200001.0
2005-06-20 08:21:00,84.601,84.617,84.579,84.607,252299998.0
2005-06-20 08:22:00,84.588,84.62,84.581,84.593,226500004.0
2005-06-20 08:23:00,84.591,84.624,84.562,84.58,163700002.0
2005-06-20 08:24:00,84.56,84.577,84.526,84.53,160700001.0
2005-06-20 08:25:00,84.502,84.572,84.502,84.549,208699993.0
2005-06-20 08:26:00,84.523,84.543,84.506,84.524,244999998.0
2005-06-20 08:27:00,84.529,84.556,84.524,84.543,151499998.0
2005-06-20 08:28:00,84.541,84.604,84.536,84.562,178900001.0
2005-06-20 08:29:00,84.566,84.58,84.541,84.562,140000000.0
2005-06-20 08:30:00,84.553,84.584,84.53,84.566,272800000.0
2005-06-20 08:31:00,84.562,84.589,84.541,84.546,229399999.0
2005-06-20 08:32:00,84.551,84.597,84.536,84.557,170899998.0
2005-06-20 08:33:00,84.565,84.599,84.558,84.597,233300000.0
2005-06-20 08:34:00,84.582,84.605,84.551,84.562,275500003.0
2005-06-20 08:35:00,84.558,84.602,84.553,84.592,156399999.0
2005-06-20 08:36:00,84.572,84.606,84.543,84.588,224099998.0
2005-06-20 08:37:00,84.581,84.59,84.543,84.543,164700000.0
2005-06-20 08:38:00,84.543,84.567,84.531,84.552,221300000.0
2005-06-20 08:39:00,84.532,84.565,84.521,84.533,273800001.0
2005-06-20 08:40:00,84.519,84.56,84.518,84.56,194200000.0
2005-06-20 08:41:00,84.567,84.567,84.495,84.495,134300000.0
2005-06-20 08:42:00,84.524,84.556,84.52,84.543,159700001.0
2005-06-20 08:43:00,84.541,84.581,84.54,84.562,145099999.0
2005-06-20 08:44:00,84.544,84.571,84.528,84.538,346900003.0
2005-06-20 08:45:00,84.577,84.58,84.538,84.555,180700003.0
2005-06-20 08:46:00,84.54,84.583,84.54,84.573,268799998.0
2005-06-20 08:47:00,84.558,84.625,84.553,84.622,287300002.0
2005-06-20 08:48:00,84.592,84.603,84.552,84.552,226000001.0
2005-06-20 08:49:00,84.553,84.595,84.551,84.582,218900004.0
2005-06-20 08:50:00,84.578,84.638,84.578,84.612,108599999.0
2005-06-20 08:51:00,84.602,84.617,84.554,84.554,263600002.0
2005-06-20 08:52:00,84.559,84.605,84.559,84.6,134900000.0
2005-06-20 08:53:00,84.607,84.618,84.575,84.586,132599999.0
2005-06-20 08:54:00,84.563,84.607,84.558,84.585,139899999.0
2005-06-20 08:55:00,84.587,84.598,84.552,84.575,179800001.0
2005-06-20 08:56:00,84.582,84.583,84.55,84.551,140899999.0
2005-06-20 08:57:00,84.567,84.585,84.536,84.541,222800000.0
2005-06-20 08:58:00,84.562,84.582,84.544,84.548,218699998.0
2005-06-20 08:59:00,84.579,84.589,84.562,84.567,243800003.0
2005-06-20 09:00:00,84.575,84.597,84.56,84.576,154600001.0
2005-06-20 09:01:00,84.58,84.611,84.559,84.568,210600000.0
2005-06-20 09:02:00,84.61,84.614,84.564,84.564,213500002.0
2005-06-20 09:03:00,84.581,84.619,84.578,84.592,265500001.0
2005-06-20 09:04:00,84.589,84.602,84.536,84.536,312399998.0
2005-06-20 09:05:00,84.552,84.599,84.552,84.58,258100003.0
2005-06-20 09:06:00,84.577,84.586,84.549,84.557,90000000.0
2005-06-20 09:07:00,84.555,84.6,84.538,84.561,257600003.0
2005-06-20 09:08:00,84.571,84.59,84.562,84.562,117700000.0
2005-06-20 09:09:00,84.57,84.584,84.547,84.561,156300002.0
2005-06-20 09:10:00,84.542,84.59,84.542,84.57,303900000.0
2005-06-20 09:11:00,84.576,84.576,84.528,84.532,165299998.0
2005-06-20 09:12:00,84.53,84.608,84.527,84.564,238699998.0
2005-06-20 09:13:00,84.583,84.583,84.531,84.547,186200001.0
2005-06-20 09:14:00,84.533,84.57,84.529,84.539,129400001.0
2005-06-20 09:15:00,84.545,84.554,84.506,84.508,199199999.0
2005-06-20 09:16:00,84.511,84.547,84.498,84.503,271000003.0
2005-06-20 09:17:00,84.521,84.539,84.503,84.517,216400000.0
2005-06-20 09:18:00,84.474,84.544,84.466,84.534,181600000.0
2005-06-20 09:19:00,84.529,84.55,84.505,84.52,149200001.0
2005-06-20 09:20:00,84.554,84.569,84.521,84.527,171800002.0
2005-06-20 09:21:00,84.55,84.589,84.531,84.544,294599997.0
2005-06-20 09:22:00,84.551,84.562,84.512,84.522,243399999.0
2005-06-20 09:23:00,84.512,84.546,84.512,84.533,118500002.0
2005-06-20 09:24:00,84.497,84.532,84.485,84.511,315600002.0
2005-06-20 09:25:00,84.495,84.529,84.485,84.498,212300001.0
2005-06-20 09:26:00,84.5,84.521,84.475,84.486,291699996.0
2005-06-20 09:27:00,84.524,84.533,84.479,84.508,139299998.0
2005-06-20 09:28:00,84.508,84.543,84.491,84.526,122700000.0
2005-06-20 09:29:00,84.522,84.556,84.502,84.507,198000001.0
2005-06-20 09:30:00,84.506,84.554,84.506,84.554,145400000.0
2005-06-20 09:31:00,84.52,84.548,84.511,84.523,217099997.0
2005-06-20 09:32:00,84.516,84.558,84.507,84.558,256700001.0
2005-06-20 09:33:00,84.538,84.574,84.517,84.553,144200002.0
2005-06-20 09:34:00,84.542,84.583,84.533,84.564,155599998.0
2005-06-20 09:35:00,84.548,84.584,84.542,84.558,230299999.0
2005-06-20 09:36:00,84.541,84.572,84.54,84.572,218400001.0
2005-06-20 09:37:00,84.563,84.593,84.543,84.552,155300001.0
2005-06-20 09:38:00,84.52,84.576,84.519,84.568,157099998.0
2005-06-20 09:39:00,84.573,84.573,84.514,84.521,164999999.0
2005-06-20 09:40:00,84.529,84.536,84.499,84.499,178100001.0
2005-06-20 09:41:00,84.497,84.53,84.489,84.507,133899999.0
2005-06-20 09:42:00,84.528,84.543,84.503,84.51,209699996.0
2005-06-20 09:43:00,84.501,84.522,84.477,84.506,160200001.0
2005-06-20 09:44:00,84.485,84.509,84.459,84.49,255800004.0
2005-06-20 09:45:00,84.503,84.55,84.503,84.534,195500002.0
2005-06-20 09:46:00,84.475,84.503,84.46,84.482,180300000.0
2005-06-20 09:47:00,84.47,84.544,84.465,84.495,162700001.0
2005-06-20 09:48:00,84.501,84.553,84.501,84.533,191700002.0
2005-06-20 09:49:00,84.543,84.556,84.51,84.51,222000002.0
2005-06-20 09:50:00,84.508,84.536,84.492,84.526,251300003.0
2005-06-20 09:51:00,84.495,84.566,84.484,84.54,202900000.0
2005-06-20 09:52:00,84.518,84.558,84.501,84.558,149299997.0
2005-06-20 09:53:00,84.534,84.558,84.517,84.558,232100003.0
2005-06-20 09:54:00,84.537,84.565,84.522,84.55,175799995.0
2005-06-20 09:55:00,84.543,84.574,84.533,84.567,188300000.0
2005-06-20 09:56:00,84.558,84.568,84.516,84.525,230800001.0
2005-06-20 09:57:00,84.524,84.559,84.517,84.532,224999998.0
2005-06-20 09:58:00,84.494,84.56,84.494,84.56,240199997.0
2005-06-20 09:59:00,84.547,84.553,84.501,84.515,163100001.0
2005-06-20 10:00:00,84.473,84.513,84.462,84.485,160999999.0
2005-06-20 10:01:00,84.518,84.527,84.492,84.513,237400002.0
2005-06-20 10:02:00,84.479,84.516,84.475,84.495,163899998.0
2005-06-20 10:03:00,84.507,84.514,84.469,84.475,205499998.0
2005-06-20 10:04:00,84.458,84.534,84.452,84.514,182800001.0
2005-06-20 10:05:00,84.557,84.56,84.517,84.55,242799999.0
2005-06-20 10:06:00,84.525,84.571,84.515,84.535,386699998.0
2005-06-20 10:07:00,84.547,84.558,84.512,84.512,269699995.0
2005-06-20 10:08:00,84.54,84.556,84.512,84.512,186399998.0
2005-06-20 10:09:00,84.526,84.547,84.501,84.505,178299998.0
2005-06-20 10:10:00,84.538,84.554,84.478,84.499,211399999.0
2005-06-20 10:11:00,84.508,84.545,84.498,84.514,178699997.0
2005-06-20 10:12:00,84.516,84.546,84.498,84.531,127899998.0
2005-06-20 10:13:00,84.533,84.575,84.519,84.535,180899999.0
2005-06-20 10:14:00,84.527,84.555,84.516,84.522,140900001.0
2005-06-20 10:15:00,84.51,84.563,84.507,84.557,198299997.0
2005-06-20 10:16:00,84.533,84.558,84.52,84.533,208499999.0
2005-06-20 10:17:00,84.547,84.566,84.519,84.545,168700003.0
2005-06-20 10:18:00,84.544,84.562,84.504,84.527,217400004.0
2005-06-20 10:19:00,84.55,84.571,84.518,84.518,201700000.0
2005-06-20 10:20:00,84.547,84.571,84.535,84.54,268699999.0
2005-06-20 10:21:00,84.545,84.572,84.538,84.56,181200002.0
2005-06-20 10:22:00,84.518,84.58,84.506,84.557,273700004.0
2005-06-20 10:23:00,84.544,84.574,84.524,84.562,156300002.0
2005-06-20 10:24:00,84.577,84.578,84.529,84.538,187400000.0
2005-06-20 10:25:00,84.574,84.589,84.537,84.556,195800004.0
2005-06-20 10:26:00,84.524,84.561,84.524,84.54,206799999.0
2005-06-20 10:27:00,84.538,84.583,84.526,84.583,241800002.0
2005-06-20 10:28:00,84.551,84.576,84.53,84.542,201700000.0
2005-06-20 10:29:00,84.54,84.574,84.527,84.564,316399996.0
2005-06-20 10:30:00,84.561,84.584,84.543,84.555,201100004.0
2005-06-20 10:31:00,84.565,84.599,84.545,84.545,278899996.0
2005-06-20 10:32:00,84.548,84.591,84.542,84.564,143799998.0
2005-06-20 10:33:00,84.571,84.576,84.53,84.53,165699999.0
2005-06-20 10:34:00,84.55,84.584,84.543,84.573,179400000.0
2005-06-20 10:35:00,84.589,84.594,84.543,84.557,215699999.0
2005-06-20 10:36:00,84.561,84.616,84.557,84.591,212899999.0
2005-06-20 10:37:00,84.603,84.619,84.58,84.59,226399998.0
2005-06-20 10:38:00,84.588,84.613,84.582,84.596,291799997.0
2005-06-20 10:39:00,84.588,84.613,84.557,84.587,163200000.0
2005-06-20 10:40:00,84.568,84.618,84.554,84.597,224900000.0
2005-06-20 10:41:00,84.627,84.633,84.585,84.587,196000002.0
2005-06-20 10:42:00,84.58,84.62,84.58,84.62,244700001.0
2005-06-20 10:43:00,84.588,84.659,84.588,84.626,224099995.0
2005-06-20 10:44:00,84.594,84.637,84.584,84.592,256700001.0
2005-06-20 10:45:00,84.584,84.619,84.58,84.603,155500001.0
2005-06-20 10:46:00,84.581,84.628,84.562,84.594,293799996.0
2005-06-20 10:47:00,84.598,84.617,84.565,84.583,138500001.0
2005-06-20 10:48:00,84.601,84.601,84.561,84.565,254300002.0
2005-06-20 10:49:00,84.586,84.605,84.557,84.584,198199995.0
2005-06-20 10:50:00,84.585,84.588,84.519,84.519,154800000.0
2005-06-20 10:51:00,84.599,84.602,84.544,84.553,250299999.0
2005-06-20 10:52:00,84.575,84.585,84.539,84.547,246999998.0
2005-06-20 10:53:00,84.595,84.599,84.548,84.548,148100000.0
2005-06-20 10:54:00,84.555,84.592,84.544,84.558,227700000.0
2005-06-20 10:55:00,84.553,84.569,84.529,84.542,304600004.0
2005-06-20 10:56:00,84.56,84.592,84.535,84.574,228300000.0
2005-06-20 10:57:00,84.587,84.604,84.533,84.573,297099999.0
2005-06-20 10:58:00,84.553,84.601,84.543,84.569,252599997.0
2005-06-20 10:59:00,84.576,84.61,84.555,84.61,291399998.0
2005-06-20 11:00:00,84.594,84.613,84.56,84.605,257300004.0
2005-06-20 11:01:00,84.595,84.613,84.576,84.588,270700000.0
2005-06-20 11:02:00,84.568,84.612,84.568,84.593,169300000.0
2005-06-20 11:03:00,84.575,84.616,84.574,84.614,248900005.0
2005-06-20 11:04:00,84.605,84.618,84.581,84.593,210800004.0
2005-06-20 11:05:00,84.576,84.611,84.559,84.582,218200002.0
2005-06-20 11:06:00,84.594,84.611,84.563,84.58,251999993.0
2005-06-20 11:07:00,84.59,84.64,84.589,84.607,309100001.0
2005-06-20 11:08:00,84.605,84.625,84.579,84.579,116300000.0
2005-06-20 11:09:00,84.594,84.64,84.588,84.638,126399999.0
2005-06-20 11:10:00,84.634,84.665,84.626,84.636,169800001.0
2005-06-20 11:11:00,84.633,84.678,84.626,84.64,136900000.0
2005-06-20 11:12:00,84.663,84.7,84.656,84.675,193499998.0
2005-06-20 11:13:00,84.687,84.693,84.656,84.682,206300002.0
2005-06-20 11:14:00,84.662,84.698,84.657,84.666,123600000.0
2005-06-20 11:15:00,84.685,84.711,84.666,84.711,105600000.0
2005-06-20 11:16:00,84.722,84.734,84.68,84.71,263199997.0
2005-06-20 11:17:00,84.695,84.726,84.672,84.71,195300000.0
2005-06-20 11:18:00,84.691,84.719,84.671,84.686,153900000.0
2005-06-20 11:19:00,84.693,84.719,84.652,84.682,269900002.0
2005-06-20 11:20:00,84.678,84.708,84.663,84.684,211199999.0
2005-06-20 11:21:00,84.683,84.718,84.676,84.7,208599997.0
2005-06-20 11:22:00,84.72,84.752,84.714,84.745,194999995.0
2005-06-20 11:23:00,84.724,84.767,84.724,84.748,174799998.0
2005-06-20 11:24:00,84.714,84.744,84.694,84.707,141799999.0
2005-06-20 11:25:00,84.708,84.722,84.671,84.676,126800001.0
2005-06-20 11:26:00,84.66,84.693,84.647,84.69,191699999.0
2005-06-20 11:27:00,84.7,84.703,84.667,84.669,215200001.0
2005-06-20 11:28:00,84.674,84.7,84.656,84.675,164200000.0
2005-06-20 11:29:00,84.674,84.715,84.671,84.673,196799999.0
2005-06-20 11:30:00,84.674,84.71,84.667,84.678,194200000.0
2005-06-20 11:31:00,84.673,84.722,84.668,84.716,135600001.0
2005-06-20 11:32:00,84.666,84.72,84.666,84.719,250199996.0
2005-06-20 11:33:00,84.719,84.725,84.693,84.725,215600001.0
2005-06-20 11:34:00,84.722,84.756,84.705,84.736,129399999.0
2005-06-20 11:35:00,84.753,84.765,84.726,84.726,148899999.0
2005-06-20 11:36:00,84.758,84.762,84.717,84.727,252300000.0
2005-06-20 11:37:00,84.739,84.758,84.712,84.712,346000001.0
2005-06-20 11:38:00,84.718,84.755,84.705,84.739,244100002.0
2005-06-20 11:39:00,84.742,84.764,84.722,84.737,96600000.0
2005-06-20 11:40:00,84.716,84.76,84.692,84.755,216999999.0
2005-06-20 11:41:00,84.74,84.768,84.732,84.768,225499997.0
2005-06-20 11:42:00,84.741,84.762,84.728,84.736,247100001.0
2005-06-20 11:43:00,84.767,84.774,84.725,84.74,165099998.0
2005-06-20 11:44:00,84.759,84.778,84.738,84.745,157599998.0
2005-06-20 11:45:00,84.743,84.765,84.72,84.748,230600001.0
2005-06-20 11:46:00,84.744,84.781,84.736,84.751,191499996.0
2005-06-20 11:47:00,84.74,84.779,84.735,84.738,217700002.0
2005-06-20 11:48:00,84.746,84.781,84.743,84.752,169699998.0
2005-06-20 11:49:00,84.755,84.797,84.746,84.777,214899999.0
2005-06-20 11:50:00,84.745,84.767,84.724,84.748,150199999.0
2005-06-20 11:51:00,84.758,84.788,84.746,84.758,222499998.0
2005-06-20 11:52:00,84.735,84.756,84.71,84.71,304099999.0
2005-06-20 11:53:00,84.72,84.754,84.711,84.735,170900000.0
2005-06-20 11:54:00,84.699,84.728,84.687,84.721,195999997.0
2005-06-20 11:55:00,84.722,84.735,84.695,84.698,163900001.0
2005-06-20 11:56:00,84.665,84.715,84.66,84.675,146099999.0
2005-06-20 11:57:00,84.682,84.706,84.666,84.69,148000001.0
2005-06-20 11:58:00,84.653,84.692,84.647,84.66,187599997.0
2005-06-20 11:59:00,84.667,84.699,84.667,84.686,214200003.0
2005-06-20 12:00:00,84.665,84.671,84.633,84.637,160700002.0
2005-06-20 12:01:00,84.638,84.664,84.626,84.634,277000001.0
2005-06-20 12:02:00,84.642,84.665,84.615,84.657,317699996.0
2005-06-20 12:03:00,84.653,84.671,84.597,84.606,91100000.0
2005-06-20 12:04:00,84.616,84.65,84.612,84.637,111099998.0
2005-06-20 12:05:00,84.641,84.667,84.641,84.667,165400001.0
2005-06-20 12:06:00,84.682,84.691,84.636,84.646,184700001.0
2005-06-20 12:07:00,84.668,84.693,84.626,84.666,190600000.0
2005-06-20 12:08:00,84.685,84.706,84.668,84.682,152500000.0
2005-06-20 12:09:00,84.668,84.722,84.665,84.703,210600002.0
2005-06-20 12:10:00,84.672,84.716,84.671,84.695,180899999.0
2005-06-20 12:11:00,84.658,84.697,84.651,84.662,187099997.0
2005-06-20 12:12:00,84.649,84.678,84.609,84.609,241000002.0
2005-06-20 12:13:00,84.658,84.679,84.606,84.625,111100000.0
2005-06-20 12:14:00,84.615,84.653,84.597,84.603,238099996.0
2005-06-20 12:15:00,84.643,84.684,84.64,84.658,106999999.0
2005-06-20 12:16:00,84.67,84.689,84.646,84.663,188500001.0
2005-06-20 12:17:00,84.688,84.697,84.658,84.67,185199996.0
2005-06-20 12:18:00,84.664,84.685,84.647,84.668,181200001.0
2005-06-20 12:19:00,84.664,84.701,84.664,84.698,203699998.0
2005-06-20 12:20:00,84.659,84.69,84.638,84.663,223799998.0
2005-06-20 12:21:00,84.651,84.673,84.631,84.649,202700001.0
2005-06-20 12:22:00,84.658,84.673,84.633,84.667,220499998.0
2005-06-20 12:23:00,84.679,84.694,84.639,84.652,240599998.0
2005-06-20 12:24:00,84.685,84.71,84.657,84.673,291400000.0
2005-06-20 12:25:00,84.665,84.69,84.644,84.673,266799998.0
2005-06-20 12:26:00,84.659,84.687,84.653,84.679,165200001.0
2005-06-20 12:27:00,84.678,84.714,84.64,84.669,144099999.0
2005-06-20 12:28:00,84.671,84.713,84.666,84.684,268599997.0
2005-06-20 12:29:00,84.69,84.718,84.674,84.698,204399998.0
2005-06-20 12:30:00,84.696,84.721,84.67,84.686,163199999.0
2005-06-20 12:31:00,84.702,84.723,84.687,84.687,303399999.0
2005-06-20 12:32:00,84.699,84.723,84.689,84.71,315700004.0
2005-06-20 12:33:00,84.742,84.746,84.68,84.68,297899998.0
2005-06-20 12:34:00,84.725,84.725,84.684,84.689,233899995.0
2005-06-20 12:35:00,84.716,84.726,84.684,84.699,142999999.0
2005-06-20 12:36:00,84.671,84.71,84.661,84.682,228799998.0
2005-06-20 12:37:00,84.667,84.718,84.661,84.718,154199999.0
2005-06-20 12:38:00,84.733,84.733,84.692,84.721,178799999.0
2005-06-20 12:39:00,84.698,84.733,84.689,84.733,245199998.0
2005-06-20 12:40:00,84.705,84.731,84.69,84.69,148299999.0
2005-06-20 12:41:00,84.688,84.726,84.678,84.687,143699998.0
2005-06-20 12:42:00,84.693,84.734,84.692,84.728,164099998.0
2005-06-20 12:43:00,84.682,84.72,84.68,84.713,254599997.0
2005-06-20 12:44:00,84.698,84.722,84.676,84.681,238400001.0
2005-06-20 12:45:00,84.71,84.725,84.663,84.68,221999999.0
2005-06-20 12:46:00,84.639,84.701,84.639,84.696,151099997.0
2005-06-20 12:47:00,84.678,84.73,84.658,84.722,192400002.0
2005-06-20 12:48:00,84.73,84.73,84.68,84.693,74400000.0
2005-06-20 12:49:00,84.716,84.738,84.702,84.721,223100000.0
2005-06-20 12:50:00,84.715,84.733,84.694,84.716,174699999.0
2005-06-20 12:51:00,84.714,84.729,84.694,84.725,193100002.0
2005-06-20 12:52:00,84.685,84.729,84.68,84.712,106400000.0
2005-06-20 12:53:00,84.683,84.725,84.683,84.715,220499998.0
2005-06-20 12:54:00,84.704,84.715,84.672,84.675,342700002.0
2005-06-20 12:55:00,84.707,84.717,84.672,84.68,121600000.0
2005-06-20 12:56:00,84.665,84.708,84.665,84.689,130600000.0
2005-06-20 12:57:00,84.676,84.72,84.676,84.701,154999997.0
2005-06-20 12:58:00,84.696,84.726,84.68,84.698,173100002.0
2005-06-20 12:59:00,84.665,84.692,84.636,84.647,297700001.0
2005-06-20 13:00:00,84.66,84.692,84.657,84.686,125599999.0
2005-06-20 13:01:00,84.662,84.685,84.652,84.685,206099997.0
2005-06-20 13:02:00,84.652,84.715,84.647,84.648,159300002.0
2005-06-20 13:03:00,84.669,84.708,84.641,84.66,164000000.0
2005-06-20 13:04:00,84.682,84.701,84.665,84.685,230800000.0
2005-06-20 13:05:00,84.665,84.702,84.662,84.679,132900000.0
2005-06-20 13:06:00,84.666,84.733,84.666,84.714,233700000.0
2005-06-20 13:07:00,84.703,84.725,84.673,84.697,310400006.0
2005-06-20 13:08:00,84.717,84.725,84.679,84.701,220399998.0
2005-06-20 13:09:00,84.715,84.733,84.675,84.675,204700000.0
2005-06-20 13:10:00,84.686,84.74,84.68,84.722,185499999.0
2005-06-20 13:11:00,84.738,84.738,84.704,84.72,105099998.0
2005-06-20 13:12:00,84.683,84.756,84.673,84.756,190799996.0
2005-06-20 13:13:00,84.723,84.751,84.702,84.718,215099993.0
2005-06-20 13:14:00,84.749,84.765,84.715,84.749,174899997.0
2005-06-20 13:15:00,84.754,84.77,84.73,84.753,201200003.0
2005-06-20 13:16:00,84.758,84.802,84.758,84.782,221800000.0
2005-06-20 13:17:00,84.757,84.786,84.747,84.767,169499999.0
2005-06-20 13:18:00,84.713,84.791,84.709,84.791,178899998.0
2005-06-20 13:19:00,84.75,84.775,84.733,84.75,201599997.0
2005-06-20 13:20:00,84.721,84.792,84.721,84.79,120300001.0
2005-06-20 13:21:00,84.792,84.804,84.758,84.77,194100001.0
2005-06-20 13:22:00,84.8,84.805,84.768,84.772,314599998.0
2005-06-20 13:23:00,84.77,84.803,84.753,84.788,164400002.0
2005-06-20 13:24:00,84.751,84.777,84.739,84.766,342999999.0
2005-06-20 13:25:00,84.763,84.798,84.763,84.795,134000000.0
2005-06-20 13:26:00,84.77,84.79,84.756,84.79,147099998.0
2005-06-20 13:27:00,84.787,84.789,84.741,84.763,180699999.0
2005-06-20 13:28:00,84.773,84.811,84.761,84.785,219000004.0
2005-06-20 13:29:00,84.782,84.811,84.779,84.798,160900000.0
2005-06-20 13:30:00,84.805,84.819,84.774,84.774,143100001.0
2005-06-20 13:31:00,84.789,84.789,84.738,84.752,284200001.0
2005-06-20 13:32:00,84.768,84.787,84.745,84.753,178100000.0
2005-06-20 13:33:00,84.763,84.772,84.734,84.734,119300000.0
2005-06-20 13:34:00,84.719,84.771,84.719,84.762,247199997.0
2005-06-20 13:35:00,84.746,84.783,84.731,84.783,155599998.0
2005-06-20 13:36:00,84.74,84.77,84.711,84.727,225999998.0
2005-06-20 13:37:00,84.71,84.734,84.684,84.684,218499998.0
2005-06-20 13:38:00,84.714,84.724,84.679,84.68,201100003.0
2005-06-20 13:39:00,84.692,84.735,84.692,84.707,186600001.0
2005-06-20 13:40:00,84.695,84.719,84.689,84.716,238899998.0
2005-06-20 13:41:00,84.709,84.726,84.688,84.71,204000000.0
2005-06-20 13:42:00,84.737,84.75,84.716,84.723,151700000.0
2005-06-20 13:43:00,84.725,84.767,84.712,84.721,200000000.0
2005-06-20 13:44:00,84.694,84.742,84.684,84.711,225099998.0
2005-06-20 13:45:00,84.726,84.736,84.686,84.711,203000000.0
2005-06-20 13:46:00,84.696,84.751,84.691,84.736,254600002.0
2005-06-20 13:47:00,84.708,84.756,84.708,84.737,219399999.0
2005-06-20 13:48:00,84.722,84.763,84.709,84.763,237200002.0
2005-06-20 13:49:00,84.77,84.787,84.749,84.776,304700003.0
2005-06-20 13:50:00,84.758,84.777,84.739,84.745,100600000.0
2005-06-20 13:51:00,84.768,84.795,84.742,84.745,159500002.0
2005-06-20 13:52:00,84.751,84.781,84.742,84.758,346400002.0
2005-06-20 13:53:00,84.747,84.786,84.742,84.783,185899999.0
2005-06-20 13:54:00,84.756,84.802,84.748,84.765,193999998.0
2005-06-20 13:55:00,84.781,84.816,84.771,84.809,280900003.0
2005-06-20 13:56:00,84.791,84.821,84.768,84.775,243799998.0
2005-06-20 13:57:00,84.812,84.819,84.768,84.768,247599999.0
2005-06-20 13:58:00,84.757,84.774,84.74,84.759,105899999.0
2005-06-20 13:59:00,84.779,84.786,84.74,84.754,178699997.0
2005-06-20 14:00:00,84.802,84.802,84.733,84.74,268400000.0
2005-06-20 14:01:00,84.735,84.777,84.73,84.744,160099999.0
2005-06-20 14:02:00,84.727,84.739,84.697,84.697,168900000.0
2005-06-20 14:03:00,84.711,84.732,84.699,84.709,134500000.0
2005-06-20 14:04:00,84.698,84.736,84.692,84.714,151200001.0
2005-06-20 14:05:00,84.693,84.726,84.687,84.713,244299998.0
2005-06-20 14:06:00,84.663,84.717,84.663,84.704,195399998.0
2005-06-20 14:07:00,84.695,84.724,84.678,84.698,289500001.0
2005-06-20 14:08:00,84.721,84.759,84.713,84.73,121000001.0
2005-06-20 14:09:00,84.762,84.797,84.754,84.762,268699996.0
2005-06-20 14:10:00,84.798,84.82,84.783,84.799,164200000.0
2005-06-20 14:11:00,84.813,84.838,84.793,84.8,139499998.0
2005-06-20 14:12:00,84.79,84.819,84.778,84.81,172899999.0
2005-06-20 14:13:00,84.792,84.801,84.766,84.776,145699997.0
2005-06-20 14:14:00,84.785,84.797,84.76,84.761,160099999.0
2005-06-20 14:15:00,84.779,84.78,84.74,84.757,165600000.0
2005-06-20 14:16:00,84.733,84.757,84.719,84.751,172100001.0
2005-06-20 14:17:00,84.766,84.801,84.756,84.778,170199998.0
2005-06-20 14:18:00,84.733,84.771,84.73,84.751,127399998.0
2005-06-20 14:19:00,84.74,84.755,84.697,84.712,151500001.0
2005-06-20 14:20:00,84.734,84.777,84.732,84.753,198600001.0
2005-06-20 14:21:00,84.768,84.817,84.768,84.815,107500001.0
2005-06-20 14:22:00,84.768,84.814,84.749,84.782,185200002.0
2005-06-20 14:23:00,84.783,84.804,84.755,84.757,273499995.0
2005-06-20 14:24:00,84.766,84.805,84.748,84.773,203400001.0
2005-06-20 14:25:00,84.779,84.789,84.75,84.764,251699998.0
2005-06-20 14:26:00,84.756,84.773,84.729,84.738,147000000.0
2005-06-20 14:27:00,84.78,84.784,84.749,84.75,187300002.0
2005-06-20 14:28:00,84.741,84.77,84.737,84.77,151699998.0
2005-06-20 14:29:00,84.771,84.776,84.743,84.743,210299999.0
2005-06-20 14:30:00,84.755,84.783,84.74,84.753,228199998.0
2005-06-20 14:31:00,84.745,84.78,84.739,84.754,210299995.0
2005-06-20 14:32:00,84.76,84.783,84.754,84.772,147800002.0
2005-06-20 14:33:00,84.767,84.785,84.742,84.77,325400001.0
2005-06-20 14:34:00,84.767,84.791,84.751,84.76,192399999.0
2005-06-20 14:35:00,84.741,84.785,84.74,84.773,201199999.0
2005-06-20 14:36:00,84.758,84.8,84.742,84.779,130200001.0
2005-06-20 14:37:00,84.758,84.825,84.756,84.796,320200000.0
2005-06-20 14:38:00,84.777,84.805,84.765,84.777,158000001.0
2005-06-20 14:39:00,84.785,84.789,84.747,84.753,133600000.0
2005-06-20 14:40:00,84.727,84.787,84.727,84.787,148600001.0
2005-06-20 14:41:00,84.738,84.788,84.723,84.788,188799999.0
2005-06-20 14:42:00,84.771,84.793,84.759,84.759,225099996.0
2005-06-20 14:43:00,84.782,84.795,84.761,84.763,164699999.0
2005-06-20 14:44:00,84.775,84.79,84.743,84.764,264799997.0
2005-06-20 14:45:00,84.762,84.767,84.733,84.738,216799998.0
2005-06-20 14:46:00,84.713,84.764,84.71,84.724,172200002.0
2005-06-20 14:47:00,84.735,84.761,84.728,84.748,152900001.0
2005-06-20 14:48:00,84.72,84.77,84.717,84.761,196400000.0
2005-06-20 14:49:00,84.744,84.773,84.724,84.746,232600001.0
2005-06-20 14:50:00,84.767,84.767,84.73,84.742,231099999.0
2005-06-20 14:51:00,84.758,84.775,84.734,84.772,141000001.0
2005-06-20 14:52:00,84.77,84.789,84.755,84.763,193999999.0
2005-06-20 14:53:00,84.741,84.78,84.731,84.742,176700000.0
2005-06-20 14:54:00,84.719,84.754,84.716,84.743,152500001.0
2005-06-20 14:55:00,84.757,84.759,84.709,84.709,153000001.0
2005-06-20 14:56:00,84.725,84.749,84.717,84.73,126900000.0
2005-06-20 14:57:00,84.726,84.743,84.705,84.713,150999999.0
2005-06-20 14:58:00,84.709,84.741,84.704,84.729,191599996.0
2005-06-20 14:59:00,84.715,84.758,84.715,84.754,238600000.0
2005-06-20 15:00:00,84.739,84.759,84.725,84.733,239899998.0
2005-06-20 15:01:00,84.739,84.767,84.725,84.743,391199996.0
2005-06-20 15:02:00,84.751,84.759,84.717,84.731,213600000.0
2005-06-20 15:03:00,84.734,84.757,84.699,84.699,156800000.0
2005-06-20 15:04:00,84.695,84.724,84.687,84.688,188100002.0
2005-06-20 15:05:00,84.715,84.738,84.696,84.71,227300002.0
2005-06-20 15:06:00,84.713,84.743,84.684,84.743,152299999.0
2005-06-20 15:07:00,84.739,84.766,84.705,84.743,185199999.0
2005-06-20 15:08:00,84.734,84.752,84.707,84.709,309399996.0
2005-06-20 15:09:00,84.706,84.729,84.677,84.703,258000000.0
2005-06-20 15:10:00,84.738,84.754,84.708,84.743,124800000.0
2005-06-20 15:11:00,84.76,84.768,84.724,84.74,217999999.0
2005-06-20 15:12:00,84.73,84.787,84.715,84.76,221399997.0
2005-06-20 15:13:00,84.772,84.779,84.708,84.708,172899998.0
2005-06-20 15:14:00,84.729,84.759,84.725,84.733,120000001.0
2005-06-20 15:15:00,84.723,84.777,84.722,84.755,278299996.0
2005-06-20 15:16:00,84.743,84.814,84.728,84.79,153899998.0
2005-06-20 15:17:00,84.796,84.802,84.742,84.754,190399998.0
2005-06-20 15:18:00,84.774,84.79,84.751,84.761,217099998.0
2005-06-20 15:19:00,84.737,84.802,84.737,84.78,205299999.0
2005-06-20 15:20:00,84.754,84.776,84.73,84.776,222500000.0
2005-06-20 15:21:00,84.78,84.78,84.741,84.748,140500001.0
2005-06-20 15:22:00,84.732,84.763,84.715,84.739,240600002.0
2005-06-20 15:23:00,84.745,84.76,84.728,84.728,178799996.0
2005-06-20 15:24:00,84.742,84.744,84.685,84.685,124399999.0
2005-06-20 15:25:00,84.723,84.745,84.701,84.735,185700002.0
2005-06-20 15:26:00,84.682,84.775,84.677,84.74,304100000.0
2005-06-20 15:27:00,84.744,84.764,84.69,84.707,232400003.0
2005-06-20 15:28:00,84.708,84.753,84.693,84.729,119500000.0
2005-06-20 15:29:00,84.751,84.768,84.714,84.768,293300002.0
2005-06-20 15:30:00,84.737,84.757,84.727,84.735,190099998.0
2005-06-20 15:31:00,84.713,84.754,84.713,84.753,153900000.0
2005-06-20 15:32:00,84.716,84.754,84.707,84.722,162000000.0
2005-06-20 15:33:00,84.743,84.765,84.726,84.737,278399999.0
2005-06-20 15:34:00,84.727,84.752,84.718,84.75,163900000.0
2005-06-20 15:35:00,84.73,84.742,84.699,84.736,229799999.0
2005-06-20 15:36:00,84.729,84.737,84.69,84.69,162299999.0
2005-06-20 15:37:00,84.71,84.716,84.685,84.685,158199999.0
2005-06-20 15:38:00,84.688,84.723,84.676,84.703,196200002.0
2005-06-20 15:39:00,84.68,84.702,84.654,84.672,83200000.0
2005-06-20 15:40:00,84.68,84.695,84.597,84.662,208200002.0
2005-06-20 15:41:00,84.664,84.706,84.664,84.699,196099998.0
2005-06-20 15:42:00,84.643,84.693,84.636,84.677,209700000.0
2005-06-20 15:43:00,84.67,84.704,84.648,84.662,239199997.0
2005-06-20 15:44:00,84.648,84.68,84.636,84.658,137700000.0
2005-06-20 15:45:00,84.677,84.683,84.633,84.633,221300001.0
2005-06-20 15:46:00,84.633,84.671,84.629,84.654,236000004.0
2005-06-20 15:47:00,84.644,84.692,84.639,84.683,169799998.0
2005-06-20 15:48:00,84.682,84.691,84.661,84.666,222500000.0
2005-06-20 15:49:00,84.667,84.69,84.649,84.658,175900000.0
2005-06-20 15:50:00,84.663,84.704,84.659,84.695,123400000.0
2005-06-20 15:51:00,84.665,84.733,84.649,84.673,230600001.0
2005-06-20 15:52:00,84.673,84.689,84.647,84.66,197799999.0
2005-06-20 15:53:00,84.686,84.731,84.652,84.655,226300002.0
2005-06-20 15:54:00,84.631,84.699,84.631,84.68,135299999.0
2005-06-20 15:55:00,84.683,84.702,84.652,84.656,205800000.0
2005-06-20 15:56:00,84.694,84.716,84.665,84.677,124399998.0
2005-06-20 15:57:00,84.657,84.687,84.643,84.686,289099997.0
2005-06-20 15:58:00,84.68,84.705,84.657,84.657,133800000.0
2005-06-20 15:59:00,84.653,84.691,84.641,84.653,163000002.0
2005-06-20 16:00:00,84.747,84.752,84.663,84.675,254500001.0
2005-06-20 16:01:00,84.687,84.712,84.671,84.681,204500000.0
2005-06-20 16:02:00,84.691,84.715,84.678,84.703,217499995.0
2005-06-20 16:03:00,84.7,84.719,84.679,84.714,285799997.0
2005-06-20 16:04:00,84.72,84.728,84.691,84.693,179200000.0
2005-06-20 16:05:00,84.71,84.742,84.699,84.725,303299998.0
2005-06-20 16:06:00,84.704,84.722,84.691,84.696,225100000.0
2005-06-20 16:07:00,84.714,84.728,84.692,84.702,207999996.0
2005-06-20 16:08:00,84.72,84.754,84.718,84.747,276000002.0
2005-06-20 16:09:00,84.738,84.753,84.695,84.718,246400000.0
2005-06-20 16:10:00,84.719,84.724,84.678,84.692,210099998.0
2005-06-20 16:11:00,84.73,84.745,84.704,84.72,156700001.0
2005-06-20 16:12:00,84.746,84.75,84.718,84.728,145300002.0
2005-06-20 16:13:00,84.722,84.778,84.721,84.738,213000001.0
2005-06-20 16:14:00,84.713,84.759,84.695,84.715,168700000.0
2005-06-20 16:15:00,84.755,84.767,84.722,84.734,176600000.0
2005-06-20 16:16:00,84.712,84.749,84.703,84.734,204099998.0
2005-06-20 16:17:00,84.752,84.76,84.714,84.744,291200001.0
2005-06-20 16:18:00,84.752,84.761,84.723,84.733,259200003.0
2005-06-20 16:19:00,84.733,84.772,84.708,84.73,182600001.0
2005-06-20 16:20:00,84.755,84.765,84.725,84.736,220199998.0
2005-06-20 16:21:00,84.718,84.755,84.695,84.695,235800000.0
2005-06-20 16:22:00,84.715,84.734,84.689,84.691,244000000.0
2005-06-20 16:23:00,84.721,84.742,84.694,84.702,230400000.0
2005-06-20 16:24:00,84.722,84.748,84.695,84.705,145599999.0
2005-06-20 16:25:00,84.695,84.74,84.678,84.69,221299999.0
2005-06-20 16:26:00,84.682,84.7,84.656,84.682,167700001.0
2005-06-20 16:27:00,84.686,84.718,84.674,84.718,266300002.0
2005-06-20 16:28:00,84.657,84.735,84.651,84.716,236999998.0
2005-06-20 16:29:00,84.715,84.734,84.697,84.72,214700000.0
2005-06-20 16:30:00,84.69,84.734,84.687,84.73,223800001.0
2005-06-20 16:31:00,84.716,84.754,84.697,84.699,218399997.0
2005-06-20 16:32:00,84.714,84.762,84.71,84.724,130700001.0
2005-06-20 16:33:00,84.731,84.757,84.714,84.729,151800000.0
2005-06-20 16:34:00,84.711,84.752,84.711,84.752,163000000.0
2005-06-20 16:35:00,84.745,84.764,84.725,84.743,206399999.0
2005-06-20 16:36:00,84.74,84.777,84.725,84.729,243699998.0
2005-06-20 16:37:00,84.762,84.766,84.731,84.743,269500001.0
2005-06-20 16:38:00,84.772,84.785,84.745,84.767,203200001.0
2005-06-20 16:39:00,84.78,84.787,84.754,84.754,254899997.0
2005-06-20 16:40:00,84.772,84.798,84.748,84.763,255000005.0
2005-06-20 16:41:00,84.784,84.8,84.762,84.778,198999998.0
2005-06-20 16:42:00,84.763,84.793,84.751,84.767,114500000.0
2005-06-20 16:43:00,84.797,84.797,84.741,84.751,173400000.0
2005-06-20 16:44:00,84.755,84.773,84.736,84.748,242999998.0
2005-06-20 16:45:00,84.75,84.783,84.75,84.765,169399998.0
2005-06-20 16:46:00,84.764,84.791,84.76,84.789,253199996.0
2005-06-20 16:47:00,84.772,84.801,84.772,84.79,134900002.0
2005-06-20 16:48:00,84.765,84.791,84.74,84.74,183600000.0
2005-06-20 16:49:00,84.757,84.764,84.731,84.754,244500001.0
2005-06-20 16:50:00,84.73,84.752,84.701,84.712,181699999.0
2005-06-20 16:51:00,84.736,84.768,84.73,84.742,192799996.0
2005-06-20 16:52:00,84.74,84.768,84.719,84.754,189899999.0
2005-06-20 16:53:00,84.744,84.77,84.736,84.749,229400004.0
2005-06-20 16:54:00,84.722,84.766,84.722,84.744,182299998.0
2005-06-20 16:55:00,84.734,84.776,84.734,84.773,115700000.0
2005-06-20 16:56:00,84.742,84.792,84.742,84.792,155399999.0
2005-06-20 16:57:00,84.775,84.794,84.74,84.761,197900000.0
2005-06-20 16:58:00,84.737,84.828,84.733,84.823,143200000.0
2005-06-20 16:59:00,84.814,84.875,84.814,84.868,78400000.0
2005-06-20 17:00:00,84.853,84.889,84.833,84.867,261299998.0
2005-06-20 17:01:00,84.863,84.899,84.844,84.847,184700001.0
2005-06-20 17:02:00,84.87,84.902,84.849,84.862,200999999.0
2005-06-20 17:03:00,84.893,84.906,84.849,84.86,293900001.0
2005-06-20 17:04:00,84.916,84.922,84.88,84.883,150199998.0
2005-06-20 17:05:00,84.888,84.918,84.881,84.899,201100001.0
2005-06-20 17:06:00,84.902,84.915,84.87,84.886,280499999.0
2005-06-20 17:07:00,84.861,84.886,84.832,84.854,185399997.0
2005-06-20 17:08:00,84.864,84.887,84.854,84.875,180200001.0
2005-06-20 17:09:00,84.87,84.89,84.847,84.847,92200000.0
2005-06-20 17:10:00,84.89,84.89,84.846,84.851,136400000.0
2005-06-20 17:11:00,84.86,84.922,84.855,84.921,195199999.0
2005-06-20 17:12:00,84.878,84.909,84.878,84.897,130500001.0
2005-06-20 17:13:00,84.903,84.916,84.868,84.892,166300000.0
2005-06-20 17:14:00,84.901,84.924,84.891,84.912,146900002.0
2005-06-20 17:15:00,84.914,84.937,84.898,84.909,270699997.0
2005-06-20 17:16:00,84.883,84.95,84.883,84.928,200000000.0
2005-06-20 17:17:00,84.911,84.944,84.9,84.934,264100000.0
2005-06-20 17:18:00,84.906,84.933,84.89,84.905,195399999.0
2005-06-20 17:19:00,84.888,84.929,84.876,84.929,130500000.0
2005-06-20 17:20:00,84.898,84.935,84.883,84.917,172200001.0
2005-06-20 17:21:00,84.905,84.947,84.896,84.94,269800000.0
2005-06-20 17:22:00,84.913,84.94,84.908,84.935,130500000.0
2005-06-20 17:23:00,84.921,84.952,84.903,84.937,185600000.0
2005-06-20 17:24:00,84.915,84.949,84.896,84.935,256100002.0
2005-06-20 17:25:00,84.897,84.947,84.897,84.942,323399998.0
2005-06-20 17:26:00,84.924,84.94,84.904,84.914,204499999.0
2005-06-20 17:27:00,84.902,84.93,84.898,84.898,159600001.0
2005-06-20 17:28:00,84.874,84.935,84.858,84.9,254799995.0
2005-06-20 17:29:00,84.904,84.94,84.884,84.923,169399999.0
2005-06-20 17:30:00,84.932,84.944,84.892,84.907,261100000.0
2005-06-20 17:31:00,84.938,84.946,84.9,84.903,181700001.0
2005-06-20 17:32:00,84.91,84.975,84.9,84.957,161999997.0
2005-06-20 17:33:00,84.972,84.98,84.931,84.951,198500002.0
2005-06-20 17:34:00,84.951,84.997,84.944,84.975,187299999.0
2005-06-20 17:35:00,84.994,85.021,84.99,85.015,207500003.0
2005-06-20 17:36:00,85.005,85.015,84.977,85.0,161900002.0
2005-06-20 17:37:00,85.007,85.019,84.962,84.975,164000001.0
2005-06-20 17:38:00,84.962,85.004,84.961,84.998,180699996.0
2005-06-20 17:39:00,84.983,84.998,84.967,84.992,292600000.0
2005-06-20 17:40:00,84.966,84.986,84.954,84.974,249599996.0
2005-06-20 17:41:00,84.968,84.968,84.891,84.902,285299996.0
2005-06-20 17:42:00,84.952,84.965,84.917,84.917,212300004.0
2005-06-20 17:43:00,84.919,84.947,84.912,84.93,85500000.0
2005-06-20 17:44:00,84.91,84.945,84.895,84.933,330799999.0
2005-06-20 17:45:00,84.902,84.945,84.902,84.927,205699998.0
2005-06-20 17:46:00,84.894,84.94,84.894,84.902,370399997.0
2005-06-20 17:47:00,84.908,84.933,84.886,84.906,179999999.0
2005-06-20 17:48:00,84.916,84.936,84.899,84.911,129200000.0
2005-06-20 17:49:00,84.911,84.939,84.888,84.918,226500001.0
2005-06-20 17:50:00,84.925,84.955,84.921,84.954,189199999.0
2005-06-20 17:51:00,84.924,84.96,84.905,84.92,272500000.0
2005-06-20 17:52:00,84.94,84.945,84.898,84.899,160499998.0
2005-06-20 17:53:00,84.891,84.929,84.884,84.908,318100001.0
2005-06-20 17:54:00,84.906,84.955,84.898,84.95,245100001.0
2005-06-20 17:55:00,84.955,84.963,84.908,84.909,151000002.0
2005-06-20 17:56:00,84.882,84.926,84.88,84.908,195900000.0
2005-06-20 17:57:00,84.912,84.931,84.89,84.897,154700002.0
2005-06-20 17:58:00,84.905,84.949,84.9,84.929,227000000.0
2005-06-20 17:59:00,84.94,84.977,84.925,84.937,249500002.0
2005-06-20 18:00:00,84.922,84.975,84.896,84.942,287100001.0
2005-06-20 18:01:00,84.944,84.973,84.93,84.972,1098100000.0
2005-06-20 18:02:00,84.967,84.99,84.941,84.965,2015600001.0
2005-06-20 18:03:00,85.01,85.01,84.97,85.0,1469699991.0
2005-06-20 18:04:00,84.982,85.004,84.95,84.984,1469699991.0
2005-06-20 18:05:00,84.973,84.996,84.917,84.987,1869099997.0
2005-06-20 18:06:00,84.97,84.996,84.937,84.982,1853399999.0
2005-06-20 18:07:00,85.02,85.02,84.97,84.98,1606099991.0
2005-06-20 18:08:00,84.98,85.0,84.98,84.98,1606099991.0
2005-06-20 18:09:00,84.941,84.971,84.921,84.924,1606099991.0
2005-06-20 18:10:00,84.896,84.967,84.896,84.935,1951499992.0
2005-06-20 18:11:00,84.938,84.968,84.91,84.91,980299995.0
2005-06-20 18:12:00,84.949,85.006,84.926,84.953,1137299997.0
2005-06-20 18:13:00,84.972,85.005,84.952,84.959,1579599992.0
2005-06-20 18:14:00,84.968,85.002,84.946,84.972,1719299997.0
2005-06-20 18:15:00,84.944,84.998,84.926,84.998,2022200010.0
2005-06-20 18:16:00,84.969,85.002,84.952,84.968,2071799998.0
2005-06-20 18:17:00,84.963,84.988,84.91,84.941,707199993.0
2005-06-20 18:18:00,84.933,84.966,84.918,84.928,1270299999.0
2005-06-20 18:19:00,84.927,84.963,84.904,84.924,1878499990.0
2005-06-20 18:20:00,84.912,84.955,84.89,84.922,1621500008.0
2005-06-20 18:21:00,84.951,84.97,84.899,84.955,1554699990.0
2005-06-20 18:22:00,84.935,84.965,84.916,84.942,1700399993.0
2005-06-20 18:23:00,84.96,85.0,84.96,84.99,1584100001.0
2005-06-20 18:24:00,84.933,84.956,84.882,84.928,1584100001.0
2005-06-20 18:25:00,84.896,84.935,84.874,84.896,1995499988.0
2005-06-20 18:26:00,84.875,84.918,84.855,84.891,1679099997.0
2005-06-20 18:27:00,84.884,84.931,84.87,84.88,1428899996.0
2005-06-20 18:28:00,84.886,84.943,84.886,84.906,1172799996.0
2005-06-20 18:29:00,84.918,84.963,84.898,84.942,1167899994.0
2005-06-20 18:30:00,84.921,84.946,84.906,84.918,835899998.0
2005-06-20 18:31:00,84.938,84.961,84.906,84.957,1182399998.0
2005-06-20 18:32:00,84.92,84.967,84.909,84.95,1469699995.0
2005-06-20 18:33:00,84.945,84.989,84.943,84.97,1911499999.0
2005-06-20 18:34:00,84.941,85.004,84.941,84.959,1435199990.0
2005-06-20 18:35:00,84.971,84.999,84.936,84.975,1414299997.0
2005-06-20 18:36:00,84.962,84.996,84.948,84.98,1544300006.0
2005-06-20 18:37:00,84.985,84.997,84.945,84.949,1324200001.0
2005-06-20 18:38:00,84.96,84.981,84.935,84.948,568099998.0
2005-06-20 18:39:00,84.935,84.969,84.917,84.941,459000005.0
2005-06-20 18:40:00,84.938,84.978,84.923,84.932,861400002.0
2005-06-20 18:41:00,84.96,84.967,84.922,84.922,654900000.0
2005-06-20 18:42:00,84.937,84.974,84.925,84.931,793699992.0
2005-06-20 18:43:00,84.932,84.976,84.932,84.943,1455799998.0
2005-06-20 18:44:00,84.95,84.97,84.913,84.913,1041899989.0
2005-06-20 18:45:00,84.927,84.972,84.915,84.926,1029700003.0
2005-06-20 18:46:00,84.928,84.963,84.902,84.932,796199998.0
2005-06-20 18:47:00,84.91,84.953,84.869,84.953,536499998.0
2005-06-20 18:48:00,84.915,84.982,84.915,84.974,749199997.0
2005-06-20 18:49:00,84.943,84.975,84.919,84.949,951099992.0
2005-06-20 18:50:00,84.948,84.984,84.933,84.962,1095999994.0
2005-06-20 18:51:00,84.941,84.977,84.919,84.958,547799998.0
2005-06-20 18:52:00,84.98,84.985,84.942,84.943,622199997.0
2005-06-20 18:53:00,84.941,84.986,84.922,84.945,884099999.0
2005-06-20 18:54:00,84.935,84.963,84.916,84.927,1059399994.0
2005-06-20 18:55:00,84.932,84.951,84.881,84.926,959699995.0
2005-06-20 18:56:00,84.914,84.983,84.9,84.947,624300001.0
2005-06-20 18:57:00,84.942,84.988,84.926,84.958,481599996.0
2005-06-20 18:58:00,84.932,84.988,84.927,84.964,1180600000.0
2005-06-20 18:59:00,84.966,84.99,84.948,84.984,938500000.0
2005-06-20 19:00:00,84.929,84.986,84.926,84.935,669299997.0
2005-06-20 19:01:00,84.934,84.988,84.93,84.954,470299998.0
2005-06-20 19:02:00,84.945,84.974,84.94,84.956,294699999.0
2005-06-20 19:03:00,84.947,84.98,84.919,84.945,590699997.0
2005-06-20 19:04:00,84.916,84.991,84.902,84.96,578600000.0
2005-06-20 19:05:00,84.98,85.016,84.959,84.993,370299999.0
2005-06-20 19:06:00,84.98,85.005,84.957,84.959,516799998.0
2005-06-20 19:07:00,84.964,84.998,84.94,84.951,1031999995.0
2005-06-20 19:08:00,84.951,84.999,84.941,84.973,1080099999.0
2005-06-20 19:09:00,84.951,85.008,84.951,84.987,601700003.0
2005-06-20 19:10:00,84.953,85.001,84.943,84.952,579799993.0
2005-06-20 19:11:00,84.965,84.992,84.962,84.975,96200001.0
2005-06-20 19:12:00,84.972,84.996,84.934,84.954,346500001.0
2005-06-20 19:13:00,84.974,84.98,84.917,84.942,490699997.0
2005-06-20 19:14:00,84.93,84.965,84.897,84.924,785400002.0
2005-06-20 19:15:00,84.91,84.969,84.909,84.937,773299997.0
2005-06-20 19:16:00,84.921,84.971,84.903,84.938,395899997.0
2005-06-20 19:17:00,84.919,84.99,84.915,84.95,699099999.0
2005-06-20 19:18:00,84.952,84.982,84.932,84.966,463499999.0
2005-06-20 19:19:00,84.952,84.985,84.931,84.966,629899997.0
2005-06-20 19:20:00,84.936,84.959,84.912,84.959,268600001.0
2005-06-20 19:21:00,84.949,84.968,84.91,84.968,212199997.0
2005-06-20 19:22:00,84.979,84.979,84.897,84.935,400699992.0
2005-06-20 19:23:00,84.948,84.965,84.922,84.945,1200299991.0
2005-06-20 19:24:00,84.932,84.955,84.9,84.909,633400003.0
2005-06-20 19:25:00,84.932,84.953,84.888,84.904,860400004.0
2005-06-20 19:26:00,84.906,84.942,84.882,84.934,1390599994.0
2005-06-20 19:27:00,84.911,84.949,84.902,84.943,1078099994.0
2005-06-20 19:28:00,84.904,84.945,84.89,84.945,631399997.0
2005-06-20 19:29:00,84.913,84.957,84.9,84.923,496200003.0
2005-06-20 19:30:00,84.923,84.948,84.895,84.914,871599995.0
2005-06-20 19:31:00,84.933,84.962,84.902,84.926,624699999.0
2005-06-20 19:32:00,84.931,84.947,84.895,84.907,781400001.0
2005-06-20 19:33:00,84.907,84.935,84.873,84.912,601899998.0
2005-06-20 19:34:00,84.902,84.958,84.882,84.889,987799996.0
2005-06-20 19:35:00,84.932,84.948,84.891,84.91,829699996.0
2005-06-20 19:36:00,84.931,84.974,84.91,84.918,512299998.0
2005-06-20 19:37:00,84.929,84.965,84.917,84.954,199399998.0
2005-06-20 19:38:00,84.931,84.971,84.918,84.929,967899996.0
2005-06-20 19:39:00,84.924,84.974,84.92,84.945,858299995.0
2005-06-20 19:40:00,84.93,84.976,84.913,84.928,740899998.0
2005-06-20 19:41:00,84.937,84.966,84.924,84.952,888099995.0
2005-06-20 19:42:00,84.933,84.968,84.924,84.926,645699999.0
2005-06-20 19:43:00,84.925,84.962,84.923,84.946,287799997.0
2005-06-20 19:44:00,84.926,84.955,84.914,84.937,503700000.0
2005-06-20 19:45:00,84.935,84.945,84.912,84.912,523799998.0
2005-06-20 19:46:00,84.92,84.951,84.902,84.924,427600000.0
2005-06-20 19:47:00,84.916,84.954,84.913,84.926,253499999.0
2005-06-20 19:48:00,84.902,84.951,84.888,84.942,863399998.0
2005-06-20 19:49:00,84.953,84.954,84.912,84.937,572099995.0
2005-06-20 19:50:00,84.922,84.957,84.908,84.927,367799995.0
2005-06-20 19:51:00,84.929,84.951,84.92,84.945,247900003.0
2005-06-20 19:52:00,84.924,84.957,84.903,84.932,458899996.0
2005-06-20 19:53:00,84.938,84.958,84.912,84.927,555400002.0
2005-06-20 19:54:00,84.91,84.954,84.899,84.916,842799993.0
2005-06-20 19:55:00,84.937,84.96,84.918,84.926,299400001.0
2005-06-20 19:56:00,84.923,84.957,84.916,84.927,380599999.0
2005-06-20 19:57:00,84.928,84.962,84.904,84.921,432599998.0
2005-06-20 19:58:00,84.91,84.97,84.91,84.942,901500000.0
2005-06-20 19:59:00,84.936,84.965,84.921,84.929,745899994.0
2005-06-20 20:00:00,84.945,84.978,84.928,84.93,359500000.0
2005-06-20 20:01:00,84.937,84.971,84.922,84.941,648199995.0
2005-06-20 20:02:00,84.948,84.967,84.904,84.942,627500002.0
2005-06-20 20:03:00,84.944,84.965,84.927,84.937,352899997.0
2005-06-20 20:04:00,84.948,84.975,84.875,84.945,316500003.0
2005-06-20 20:05:00,84.972,84.986,84.936,84.945,579499996.0
2005-06-20 20:06:00,84.94,84.991,84.939,84.955,969300005.0
2005-06-20 20:07:00,84.941,84.988,84.938,84.947,610200006.0
2005-06-20 20:08:00,84.935,84.973,84.922,84.935,448399997.0
2005-06-20 20:09:00,84.937,84.973,84.929,84.946,616699993.0
2005-06-20 20:10:00,84.934,84.971,84.922,84.932,750499996.0
2005-06-20 20:11:00,84.942,84.98,84.929,84.969,768299998.0
2005-06-20 20:12:00,84.977,84.977,84.932,84.947,1330700003.0
2005-06-20 20:13:00,84.961,84.974,84.911,84.928,587099997.0
2005-06-20 20:14:00,84.908,84.971,84.903,84.953,492100000.0
2005-06-20 20:15:00,84.95,84.955,84.913,84.924,809899996.0
2005-06-20 20:16:00,84.931,84.955,84.899,84.931,629799996.0
2005-06-20 20:17:00,84.931,84.933,84.89,84.891,295800000.0
2005-06-20 20:18:00,84.888,84.918,84.879,84.901,141700000.0
2005-06-20 20:19:00,84.891,84.924,84.871,84.878,431299997.0
2005-06-20 20:20:00,84.888,84.928,84.864,84.887,742699999.0
2005-06-20 20:21:00,84.87,84.92,84.862,84.88,439399998.0
2005-06-20 20:22:00,84.88,84.912,84.858,84.858,807400000.0
2005-06-20 20:23:00,84.876,84.893,84.851,84.859,572999995.0
2005-06-20 20:24:00,84.89,84.915,84.852,84.871,307700001.0
2005-06-20 20:25:00,84.902,84.908,84.874,84.875,679399994.0
2005-06-20 20:26:00,84.866,84.905,84.856,84.861,508699999.0
2005-06-20 20:27:00,84.871,84.914,84.871,84.883,412100004.0
2005-06-20 20:28:00,84.869,84.908,84.856,84.867,1005599993.0
2005-06-20 20:29:00,84.859,84.914,84.848,84.854,1391799999.0
2005-06-20 20:30:00,84.901,84.91,84.869,84.869,1414399998.0
2005-06-20 20:31:00,84.893,84.923,84.879,84.923,1138999996.0
2005-06-20 20:32:00,84.884,84.912,84.871,84.884,1066400005.0
2005-06-20 20:33:00,84.886,84.914,84.846,84.895,872299998.0
2005-06-20 20:34:00,84.892,84.892,84.84,84.84,534399998.0
2005-06-20 20:35:00,84.877,84.899,84.849,84.85,508099999.0
2005-06-20 20:36:00,84.84,84.883,84.831,84.849,470800000.0
2005-06-20 20:37:00,84.843,84.884,84.825,84.837,549600004.0
2005-06-20 20:38:00,84.818,84.878,84.818,84.834,961999999.0
2005-06-20 20:39:00,84.831,84.869,84.821,84.834,584199997.0
2005-06-20 20:40:00,84.824,84.861,84.815,84.84,1352299997.0
2005-06-20 20:41:00,84.835,84.854,84.804,84.805,1246499991.0
2005-06-20 20:42:00,84.822,84.854,84.799,84.814,1010599998.0
2005-06-20 20:43:00,84.805,84.866,84.803,84.827,948899998.0
2005-06-20 20:44:00,84.828,84.868,84.821,84.821,697300000.0
2005-06-20 20:45:00,84.845,84.873,84.827,84.84,578200003.0
2005-06-20 20:46:00,84.841,84.874,84.806,84.835,619600001.0
2005-06-20 20:47:00,84.836,84.86,84.821,84.835,882099996.0
2005-06-20 20:48:00,84.793,84.852,84.793,84.825,670799997.0
2005-06-20 20:49:00,84.808,84.849,84.795,84.849,628599990.0
2005-06-20 20:50:00,84.828,84.852,84.802,84.839,1135399996.0
2005-06-20 20:51:00,84.825,84.856,84.805,84.847,395200004.0
2005-06-20 20:52:00,84.808,84.854,84.804,84.818,359600001.0
2005-06-20 20:53:00,84.791,84.825,84.767,84.818,1247400004.0
2005-06-20 20:54:00,84.782,84.852,84.782,84.833,604699995.0
2005-06-20 20:55:00,84.812,84.853,84.8,84.825,1355200000.0
2005-06-20 20:56:00,84.798,84.847,84.798,84.809,706300000.0
2005-06-20 20:57:00,84.807,84.85,84.784,84.832,770599993.0
2005-06-20 20:58:00,84.821,84.89,84.806,84.832,1201600000.0
2005-06-20 20:59:00,84.822,84.854,84.804,84.835,1066099992.0
2005-06-20 21:00:00,84.827,84.868,84.809,84.809,1362000001.0
2005-06-20 21:01:00,84.83,84.867,84.807,84.838,1041599999.0
2005-06-20 21:02:00,84.836,84.869,84.822,84.83,403899999.0
2005-06-20 21:03:00,84.825,84.85,84.805,84.805,447599998.0
2005-06-20 21:04:00,84.807,84.844,84.789,84.811,534499995.0
2005-06-20 21:05:00,84.801,84.831,84.767,84.794,803499998.0
2005-06-20 21:06:00,84.807,84.83,84.773,84.788,569900001.0
2005-06-20 21:07:00,84.805,84.823,84.771,84.785,728900001.0
2005-06-20 21:08:00,84.787,84.834,84.774,84.801,816800003.0
2005-06-20 21:09:00,84.785,84.822,84.777,84.81,326099997.0
2005-06-20 21:10:00,84.791,84.83,84.771,84.821,810899988.0
2005-06-20 21:11:00,84.817,84.844,84.794,84.806,428299997.0
2005-06-20 21:12:00,84.799,84.848,84.791,84.821,246099999.0
2005-06-20 21:13:00,84.819,84.834,84.795,84.812,343099996.0
2005-06-20 21:14:00,84.815,84.842,84.788,84.82,727699999.0
2005-06-20 21:15:00,84.82,84.844,84.787,84.787,873300002.0
2005-06-20 21:16:00,84.795,84.841,84.779,84.797,749699994.0
2005-06-20 21:17:00,84.778,84.834,84.778,84.825,863299995.0
2005-06-20 21:18:00,84.83,84.842,84.776,84.802,630399997.0
2005-06-20 21:19:00,84.835,84.849,84.807,84.831,683899997.0
2005-06-20 21:20:00,84.829,84.843,84.796,84.843,1163000002.0
2005-06-20 21:21:00,84.845,84.85,84.804,84.83,959199997.0
2005-06-20 21:22:00,84.82,84.864,84.806,84.806,818099998.0
2005-06-20 21:23:00,84.809,84.86,84.809,84.86,613699994.0
2005-06-20 21:24:00,84.822,84.847,84.783,84.795,942800001.0
2005-06-20 21:25:00,84.826,84.841,84.775,84.79,1115299987.0
2005-06-20 21:26:00,84.775,84.831,84.772,84.806,372899997.0
2005-06-20 21:27:00,84.811,84.838,84.788,84.813,428099999.0
2005-06-20 21:28:00,84.803,84.852,84.784,84.817,390600002.0
2005-06-20 21:29:00,84.803,84.832,84.788,84.796,704200003.0
2005-06-20 21:30:00,84.788,84.825,84.777,84.794,423800001.0
2005-06-20 21:31:00,84.798,84.822,84.767,84.813,265000000.0
2005-06-20 21:32:00,84.784,84.822,84.769,84.822,450399999.0
2005-06-20 21:33:00,84.825,84.825,84.771,84.784,484700004.0
2005-06-20 21:34:00,84.799,84.812,84.764,84.789,161400000.0
2005-06-20 21:35:00,84.793,84.814,84.757,84.762,299699998.0
2005-06-20 21:36:00,84.775,84.807,84.764,84.793,483199999.0
2005-06-20 21:37:00,84.764,84.801,84.747,84.76,481500002.0
2005-06-20 21:38:00,84.766,84.794,84.741,84.753,186100000.0
2005-06-20 21:39:00,84.751,84.79,84.742,84.784,262199997.0
2005-06-20 21:40:00,84.767,84.785,84.717,84.723,560100001.0
2005-06-20 21:41:00,84.731,84.761,84.719,84.738,308499999.0
2005-06-20 21:42:00,84.719,84.765,84.718,84.763,362800004.0
2005-06-20 21:43:00,84.745,84.778,84.717,84.767,399700000.0
2005-06-20 21:44:00,84.758,84.782,84.727,84.767,837600000.0
2005-06-20 21:45:00,84.758,84.791,84.724,84.731,353599999.0
2005-06-20 21:46:00,84.767,84.785,84.736,84.762,166199998.0
2005-06-20 21:47:00,84.791,84.803,84.745,84.769,377499999.0
2005-06-20 21:48:00,84.772,84.798,84.741,84.777,748399999.0
2005-06-20 21:49:00,84.746,84.782,84.728,84.728,245999998.0
2005-06-20 21:50:00,84.738,84.761,84.723,84.734,195799999.0
2005-06-20 21:51:00,84.737,84.788,84.726,84.753,235099999.0
2005-06-20 21:52:00,84.747,84.796,84.747,84.796,139699998.0
2005-06-20 21:53:00,84.779,84.809,84.749,84.805,461299999.0
2005-06-20 21:54:00,84.781,84.819,84.764,84.819,260999997.0
2005-06-20 21:55:00,84.779,84.831,84.777,84.812,314500001.0
2005-06-20 21:56:00,84.798,84.819,84.753,84.753,268499998.0
2005-06-20 21:57:00,84.79,84.819,84.765,84.783,219100000.0
2005-06-20 21:58:00,84.779,84.82,84.779,84.806,198099999.0
2005-06-20 21:59:00,84.79,84.84,84.77,84.826,490299996.0
2005-06-20 22:00:00,84.805,84.849,84.794,84.817,519200003.0
2005-06-20 22:01:00,84.799,84.854,84.794,84.814,637099996.0
2005-06-20 22:02:00,84.799,84.847,84.789,84.826,710000001.0
2005-06-20 22:03:00,84.818,84.846,84.804,84.83,477299996.0
2005-06-20 22:04:00,84.782,84.841,84.782,84.825,650299998.0
2005-06-20 22:05:00,84.821,84.841,84.806,84.832,203600003.0
2005-06-20 22:06:00,84.798,84.827,84.792,84.822,174299997.0
2005-06-20 22:07:00,84.815,84.851,84.791,84.826,254099998.0
2005-06-20 22:08:00,84.823,84.832,84.791,84.791,274400001.0
2005-06-20 22:09:00,84.8,84.818,84.784,84.805,164600000.0
2005-06-20 22:10:00,84.783,84.811,84.762,84.808,201299997.0
2005-06-20 22:11:00,84.808,84.811,84.761,84.766,397699994.0
2005-06-20 22:12:00,84.793,84.819,84.751,84.797,517399994.0
2005-06-20 22:13:00,84.796,84.834,84.757,84.793,342699998.0
2005-06-20 22:14:00,84.771,84.818,84.766,84.796,383799997.0
2005-06-20 22:15:00,84.786,84.815,84.751,84.768,213299999.0
2005-06-20 22:16:00,84.782,84.821,84.757,84.821,441299998.0
2005-06-20 22:17:00,84.818,84.818,84.76,84.76,243400002.0
2005-06-20 22:18:00,84.763,84.807,84.751,84.771,440700000.0
2005-06-20 22:19:00,84.766,84.817,84.752,84.775,266100001.0
2005-06-20 22:20:00,84.793,84.821,84.769,84.779,284399994.0
2005-06-20 22:21:00,84.79,84.806,84.762,84.765,265099998.0
2005-06-20 22:22:00,84.776,84.813,84.771,84.781,321699999.0
2005-06-20 22:23:00,84.79,84.822,84.767,84.813,541800000.0
2005-06-20 22:24:00,84.789,84.799,84.759,84.765,328200000.0
2005-06-20 22:25:00,84.829,84.839,84.782,84.791,242099997.0
2005-06-20 22:26:00,84.793,84.828,84.772,84.788,151500000.0
2005-06-20 22:27:00,84.781,84.795,84.744,84.754,674199997.0
2005-06-20 22:28:00,84.755,84.79,84.72,84.743,392500008.0
2005-06-20 22:29:00,84.769,84.791,84.726,84.743,308399996.0
2005-06-20 22:30:00,84.74,84.782,84.735,84.775,120699999.0
2005-06-20 22:31:00,84.803,84.803,84.738,84.767,523900003.0
2005-06-20 22:32:00,84.766,84.816,84.743,84.798,356999999.0
2005-06-20 22:33:00,84.784,84.84,84.779,84.824,647200002.0
2005-06-20 22:34:00,84.813,84.84,84.773,84.795,593299998.0
2005-06-20 22:35:00,84.777,84.813,84.754,84.764,242699999.0
2005-06-20 22:36:00,84.747,84.807,84.747,84.793,461200002.0
2005-06-20 22:37:00,84.779,84.804,84.757,84.78,264999998.0
2005-06-20 22:38:00,84.766,84.806,84.738,84.788,246099997.0
2005-06-20 22:39:00,84.798,84.798,84.739,84.741,295600002.0
2005-06-20 22:40:00,84.788,84.804,84.751,84.768,379499997.0
2005-06-20 22:41:00,84.787,84.803,84.759,84.782,239700000.0
2005-06-20 22:42:00,84.754,84.811,84.754,84.774,162000000.0
2005-06-20 22:43:00,84.747,84.817,84.729,84.817,179099999.0
2005-06-20 22:44:00,84.749,84.808,84.748,84.768,352199997.0
2005-06-20 22:45:00,84.761,84.825,84.758,84.794,277900004.0
2005-06-20 22:46:00,84.772,84.815,84.758,84.786,279000000.0
2005-06-20 22:47:00,84.774,84.797,84.747,84.747,243400002.0
2005-06-20 22:48:00,84.781,84.812,84.734,84.757,268100000.0
2005-06-20 22:49:00,84.756,84.796,84.74,84.76,263100001.0
2005-06-20 22:50:00,84.736,84.804,84.727,84.795,230599999.0
2005-06-20 22:51:00,84.755,84.801,84.736,84.797,357499997.0
2005-06-20 22:52:00,84.813,84.813,84.76,84.76,175900000.0
2005-06-20 22:53:00,84.798,84.798,84.722,84.75,467600004.0
2005-06-20 22:54:00,84.763,84.787,84.734,84.736,265400002.0
2005-06-20 22:55:00,84.788,84.788,84.724,84.744,339700001.0
2005-06-20 22:56:00,84.779,84.788,84.724,84.728,225000001.0
2005-06-20 22:57:00,84.733,84.788,84.733,84.76,416800001.0
2005-06-20 22:58:00,84.748,84.78,84.706,84.755,225700002.0
2005-06-20 22:59:00,84.719,84.772,84.61,84.695,520200001.0
2005-06-20 23:00:00,84.718,84.735,84.685,84.697,261700003.0
2005-06-20 23:01:00,84.693,84.73,84.649,84.708,136200001.0
2005-06-20 23:02:00,84.672,84.732,84.672,84.719,246799999.0
2005-06-20 23:03:00,84.719,84.758,84.681,84.698,167500000.0
2005-06-20 23:04:00,84.728,84.746,84.698,84.723,235900001.0
2005-06-20 23:05:00,84.736,84.745,84.699,84.699,147900002.0
2005-06-20 23:06:00,84.702,84.736,84.684,84.704,259399998.0
2005-06-20 23:07:00,84.714,84.728,84.688,84.695,222100003.0
2005-06-20 23:08:00,84.691,84.745,84.691,84.728,68900000.0
2005-06-20 23:09:00,84.707,84.731,84.688,84.712,196700002.0
2005-06-20 23:10:00,84.725,84.741,84.681,84.718,190199999.0
2005-06-20 23:11:00,84.735,84.751,84.716,84.746,147900000.0
2005-06-20 23:12:00,84.723,84.746,84.692,84.726,140199999.0
2005-06-20 23:13:00,84.711,84.731,84.703,84.721,180200000.0
2005-06-20 23:14:00,84.729,84.757,84.713,84.738,239699999.0
2005-06-20 23:15:00,84.743,84.768,84.719,84.719,284499997.0
2005-06-20 23:16:00,84.708,84.765,84.707,84.741,301900001.0
2005-06-20 23:17:00,84.715,84.777,84.715,84.765,296899997.0
2005-06-20 23:18:00,84.753,84.783,84.738,84.77,174399998.0
2005-06-20 23:19:00,84.794,84.815,84.752,84.79,128500000.0
2005-06-20 23:20:00,84.753,84.795,84.74,84.745,295799997.0
2005-06-20 23:21:00,84.787,84.793,84.757,84.772,197799999.0
2005-06-20 23:22:00,84.788,84.824,84.766,84.784,177899999.0
2005-06-20 23:23:00,84.789,84.811,84.75,84.774,237699996.0
2005-06-20 23:24:00,84.764,84.829,84.759,84.818,139900000.0
2005-06-20 23:25:00,84.774,84.796,84.768,84.796,73699998.0
2005-06-20 23:26:00,84.791,84.819,84.773,84.799,222200001.0
2005-06-20 23:27:00,84.777,84.801,84.764,84.8,201300000.0
2005-06-20 23:28:00,84.773,84.791,84.751,84.788,224000000.0
2005-06-20 23:29:00,84.774,84.807,84.762,84.798,194100002.0
2005-06-20 23:30:00,84.775,84.798,84.749,84.749,157200001.0
2005-06-20 23:31:00,84.742,84.856,84.74,84.856,247099995.0
2005-06-20 23:32:00,84.798,84.828,84.788,84.812,163699999.0
2005-06-20 23:33:00,84.798,84.82,84.784,84.79,236699998.0
2005-06-20 23:34:00,84.792,84.828,84.774,84.774,300600001.0
2005-06-20 23:35:00,84.8,84.82,84.783,84.79,222500002.0
2005-06-20 23:36:00,84.808,84.85,84.792,84.818,240300001.0
2005-06-20 23:37:00,84.848,84.858,84.817,84.843,164000002.0
2005-06-20 23:38:00,84.828,84.863,84.824,84.844,129399999.0
2005-06-20 23:39:00,84.854,84.884,84.801,84.884,176099998.0
2005-06-20 23:40:00,84.874,84.895,84.839,84.839,278899993.0
2005-06-20 23:41:00,84.852,84.859,84.82,84.826,223599999.0
2005-06-20 23:42:00,84.813,84.86,84.804,84.835,250699997.0
2005-06-20 23:43:00,84.815,84.89,84.794,84.869,122500000.0
2005-06-20 23:44:00,84.848,84.872,84.827,84.831,137500001.0
2005-06-20 23:45:00,84.83,84.881,84.826,84.873,280599999.0
2005-06-20 23:46:00,84.864,84.867,84.811,84.811,200700003.0
2005-06-20 23:47:00,84.838,84.873,84.828,84.865,215899999.0
2005-06-20 23:48:00,84.839,84.868,84.788,84.84,201799999.0
2005-06-20 23:49:00,84.846,84.875,84.831,84.84,222099998.0
2005-06-20 23:50:00,84.845,84.866,84.81,84.81,173700001.0
2005-06-20 23:51:00,84.84,84.87,84.805,84.831,274300001.0
2005-06-20 23:52:00,84.846,84.871,84.823,84.85,226500005.0
2005-06-20 23:53:00,84.846,84.871,84.825,84.835,192999998.0
2005-06-20 23:54:00,84.823,84.869,84.812,84.845,66800000.0
2005-06-20 23:55:00,84.892,84.892,84.833,84.834,219900001.0
2005-06-20 23:56:00,84.872,84.879,84.833,84.838,192899997.0
2005-06-20 23:57:00,84.855,84.87,84.837,84.87,230099998.0
2005-06-20 23:58:00,84.857,84.874,84.836,84.851,204700000.0
2005-06-20 23:59:00,84.861,84.887,84.839,84.854,274900000.0
2005-06-21 00:00:00,84.862,84.883,84.846,84.861,222400000.0
2005-06-21 00:01:00,84.867,84.881,84.834,84.849,185400000.0
2005-06-21 00:02:00,84.839,84.874,84.836,84.861,175299997.0
2005-06-21 00:03:00,84.841,84.879,84.828,84.853,217299998.0
2005-06-21 00:04:00,84.848,84.884,84.83,84.838,154899998.0
2005-06-21 00:05:00,84.842,84.875,84.837,84.86,239399997.0
2005-06-21 00:06:00,84.835,84.879,84.83,84.834,196900000.0
2005-06-21 00:07:00,84.83,84.868,84.825,84.837,171500000.0
2005-06-21 00:08:00,84.815,84.878,84.795,84.856,253100002.0
2005-06-21 00:09:00,84.848,84.872,84.81,84.85,195300001.0
2005-06-21 00:10:00,84.829,84.869,84.804,84.857,271300001.0
2005-06-21 00:11:00,84.849,84.86,84.817,84.817,205799999.0
2005-06-21 00:12:00,84.855,84.869,84.822,84.822,144600000.0
2005-06-21 00:13:00,84.826,84.879,84.826,84.845,214200000.0
2005-06-21 00:14:00,84.852,84.863,84.811,84.811,169199998.0
2005-06-21 00:15:00,84.834,84.876,84.833,84.876,214600000.0
2005-06-21 00:16:00,84.847,84.876,84.83,84.847,162000001.0
2005-06-21 00:17:00,84.833,84.876,84.82,84.821,193499999.0
2005-06-21 00:18:00,84.83,84.865,84.813,84.816,224099997.0
2005-06-21 00:19:00,84.812,84.86,84.806,84.858,236300002.0
2005-06-21 00:20:00,84.772,84.838,84.772,84.821,233700001.0
2005-06-21 00:21:00,84.811,84.855,84.802,84.829,255700001.0
2005-06-21 00:22:00,84.815,84.844,84.814,84.844,197200000.0
2005-06-21 00:23:00,84.822,84.852,84.805,84.842,283500003.0
2005-06-21 00:24:00,84.789,84.842,84.789,84.824,185599998.0
2005-06-21 00:25:00,84.832,84.846,84.801,84.814,249400000.0
2005-06-21 00:26:00,84.834,84.854,84.816,84.833,163799999.0
2005-06-21 00:27:00,84.818,84.852,84.791,84.82,217499997.0
2005-06-21 00:28:00,84.805,84.841,84.774,84.774,182800000.0
2005-06-21 00:29:00,84.814,84.828,84.787,84.808,325000002.0
2005-06-21 00:30:00,84.823,84.851,84.791,84.791,140100002.0
2005-06-21 00:31:00,84.806,84.848,84.806,84.828,179700001.0
2005-06-21 00:32:00,84.809,84.856,84.809,84.843,178799998.0
2005-06-21 00:33:00,84.825,84.873,84.809,84.842,146900000.0
2005-06-21 00:34:00,84.885,84.896,84.838,84.838,172899999.0
2005-06-21 00:35:00,84.838,84.895,84.833,84.859,224800001.0
2005-06-21 00:36:00,84.858,84.894,84.841,84.863,315200003.0
2005-06-21 00:37:00,84.853,84.898,84.834,84.85,231200000.0
2005-06-21 00:38:00,84.86,84.906,84.856,84.876,313799996.0
2005-06-21 00:39:00,84.91,84.921,84.882,84.907,239799997.0
2005-06-21 00:40:00,84.908,84.918,84.868,84.868,251099998.0
2005-06-21 00:41:00,84.866,84.929,84.866,84.929,201400001.0
2005-06-21 00:42:00,84.873,84.929,84.873,84.927,313199998.0
2005-06-21 00:43:00,84.871,84.938,84.871,84.892,122299999.0
2005-06-21 00:44:00,84.927,84.937,84.89,84.907,178799997.0
2005-06-21 00:45:00,84.919,84.923,84.873,84.877,185799999.0
2005-06-21 00:46:00,84.898,84.941,84.898,84.938,79600000.0
2005-06-21 00:47:00,84.902,84.928,84.888,84.927,244799999.0
2005-06-21 00:48:00,84.908,84.948,84.888,84.906,231000002.0
2005-06-21 00:49:00,84.91,84.939,84.902,84.914,189699999.0
2005-06-21 00:50:00,84.91,84.949,84.893,84.939,198399996.0
2005-06-21 00:51:00,84.947,84.947,84.883,84.883,198400001.0
2005-06-21 00:52:00,84.883,84.943,84.883,84.925,223999998.0
2005-06-21 00:53:00,84.939,84.944,84.897,84.905,144300000.0
2005-06-21 00:54:00,84.904,84.931,84.895,84.916,218300002.0
2005-06-21 00:55:00,84.917,84.946,84.903,84.92,378099999.0
2005-06-21 00:56:00,84.9,84.95,84.9,84.95,143800000.0
2005-06-21 00:57:00,84.964,84.97,84.923,84.923,173799998.0
2005-06-21 00:58:00,84.908,84.957,84.907,84.936,168100002.0
2005-06-21 00:59:00,84.933,84.941,84.903,84.903,255700003.0
2005-06-21 01:00:00,84.922,84.936,84.885,84.885,249000000.0
2005-06-21 01:01:00,84.92,84.954,84.907,84.909,269699998.0
2005-06-21 01:02:00,84.898,84.935,84.881,84.901,174699999.0
2005-06-21 01:03:00,84.911,84.946,84.896,84.945,166900000.0
2005-06-21 01:04:00,84.933,84.952,84.898,84.92,157199997.0
2005-06-21 01:05:00,84.942,84.95,84.899,84.92,254499998.0
2005-06-21 01:06:00,84.906,84.942,84.898,84.923,174200001.0
2005-06-21 01:07:00,84.944,84.961,84.903,84.913,162999999.0
2005-06-21 01:08:00,84.898,84.959,84.891,84.946,242799996.0
2005-06-21 01:09:00,84.931,84.938,84.908,84.919,207599999.0
2005-06-21 01:10:00,84.916,84.937,84.912,84.92,167699999.0
2005-06-21 01:11:00,84.908,84.951,84.898,84.947,183099999.0
2005-06-21 01:12:00,84.924,84.955,84.911,84.933,199399997.0
2005-06-21 01:13:00,84.931,84.954,84.917,84.952,186099998.0
2005-06-21 01:14:00,84.921,84.971,84.908,84.929,238299996.0
2005-06-21 01:15:00,84.923,84.95,84.91,84.936,98900002.0
2005-06-21 01:16:00,84.951,84.968,84.922,84.935,244400003.0
2005-06-21 01:17:00,84.938,84.951,84.912,84.918,185099996.0
2005-06-21 01:18:00,84.911,84.946,84.892,84.926,232599997.0
2005-06-21 01:19:00,84.935,84.955,84.894,84.932,239300002.0
2005-06-21 01:20:00,84.891,84.947,84.883,84.923,225199997.0
2005-06-21 01:21:00,84.93,84.932,84.89,84.913,135100001.0
2005-06-21 01:22:00,84.894,84.955,84.894,84.955,164799998.0
2005-06-21 01:23:00,84.942,84.958,84.913,84.915,172700004.0
2005-06-21 01:24:00,84.896,84.935,84.892,84.921,214300000.0
2005-06-21 01:25:00,84.906,84.949,84.902,84.912,276499994.0
2005-06-21 01:26:00,84.92,84.939,84.894,84.928,211200001.0
2005-06-21 01:27:00,84.918,84.945,84.915,84.939,185299997.0
2005-06-21 01:28:00,84.937,84.942,84.897,84.897,149599998.0
2005-06-21 01:29:00,84.934,84.939,84.896,84.906,235700003.0
2005-06-21 01:30:00,84.895,84.923,84.883,84.905,146799998.0
2005-06-21 01:31:00,84.893,84.942,84.882,84.913,325799999.0
2005-06-21 01:32:00,84.902,84.933,84.887,84.902,261300002.0
2005-06-21 01:33:00,84.902,84.935,84.888,84.935,168400000.0
2005-06-21 01:34:00,84.875,84.938,84.875,84.937,260800000.0
2005-06-21 01:35:00,84.919,84.942,84.89,84.905,115299999.0
2005-06-21 01:36:00,84.903,84.941,84.894,84.93,119900000.0
2005-06-21 01:37:00,84.908,84.943,84.908,84.943,217100002.0
2005-06-21 01:38:00,84.911,84.934,84.899,84.914,201000002.0
2005-06-21 01:39:00,84.935,84.955,84.915,84.941,330199998.0
2005-06-21 01:40:00,84.927,84.958,84.906,84.925,223100003.0
2005-06-21 01:41:00,84.926,84.934,84.9,84.905,169799999.0
2005-06-21 01:42:00,84.91,84.926,84.885,84.9,144500001.0
2005-06-21 01:43:00,84.932,84.939,84.904,84.915,196799999.0
2005-06-21 01:44:00,84.899,84.937,84.894,84.925,146199999.0
2005-06-21 01:45:00,84.923,84.943,84.882,84.901,210499999.0
2005-06-21 01:46:00,84.894,84.94,84.874,84.921,214900000.0
2005-06-21 01:47:00,84.92,84.941,84.881,84.893,221400002.0
2005-06-21 01:48:00,84.877,84.917,84.875,84.899,172900002.0
2005-06-21 01:49:00,84.877,84.942,84.869,84.935,239099998.0
2005-06-21 01:50:00,84.924,84.932,84.898,84.9,217300004.0
2005-06-21 01:51:00,84.883,84.92,84.869,84.887,204100000.0
2005-06-21 01:52:00,84.922,84.946,84.894,84.906,227800003.0
2005-06-21 01:53:00,84.928,84.942,84.894,84.898,174100000.0
2005-06-21 01:54:00,84.895,84.944,84.892,84.94,182200001.0
2005-06-21 01:55:00,84.911,84.948,84.898,84.92,158600001.0
2005-06-21 01:56:00,84.915,84.946,84.883,84.883,144699999.0
2005-06-21 01:57:00,84.917,84.925,84.874,84.874,185500000.0
2005-06-21 01:58:00,84.861,84.894,84.856,84.891,226600001.0
2005-06-21 01:59:00,84.882,84.938,84.875,84.913,346600000.0
2005-06-21 02:00:00,84.902,84.927,84.882,84.892,196399999.0
2005-06-21 02:01:00,84.907,84.907,84.837,84.865,214500000.0
2005-06-21 02:02:00,84.887,84.91,84.853,84.853,182400001.0
2005-06-21 02:03:00,84.884,84.908,84.844,84.867,207000001.0
2005-06-21 02:04:00,84.869,84.895,84.842,84.842,214499999.0
2005-06-21 02:05:00,84.855,84.903,84.855,84.893,140499999.0
2005-06-21 02:06:00,84.89,84.914,84.87,84.889,177100000.0
2005-06-21 02:07:00,84.881,84.92,84.873,84.889,276599998.0
2005-06-21 02:08:00,84.878,84.927,84.861,84.881,229999997.0
2005-06-21 02:09:00,84.868,84.903,84.868,84.898,197000000.0
2005-06-21 02:10:00,84.866,84.898,84.863,84.895,199199999.0
2005-06-21 02:11:00,84.858,84.899,84.848,84.875,215299999.0
2005-06-21 02:12:00,84.858,84.896,84.851,84.867,241399999.0
2005-06-21 02:13:00,84.848,84.888,84.841,84.85,207399999.0
2005-06-21 02:14:00,84.881,84.89,84.836,84.85,281799997.0
2005-06-21 02:15:00,84.85,84.899,84.833,84.838,301499998.0
2005-06-21 02:16:00,84.858,84.89,84.824,84.873,160199999.0
2005-06-21 02:17:00,84.854,84.889,84.847,84.877,175899998.0
2005-06-21 02:18:00,84.873,84.895,84.857,84.874,166199998.0
2005-06-21 02:19:00,84.88,84.883,84.822,84.822,267099998.0
2005-06-21 02:20:00,84.877,84.895,84.856,84.866,199099997.0
2005-06-21 02:21:00,84.881,84.895,84.852,84.888,146500001.0
2005-06-21 02:22:00,84.848,84.895,84.845,84.873,212100000.0
2005-06-21 02:23:00,84.897,84.897,84.855,84.863,243400006.0
2005-06-21 02:24:00,84.869,84.885,84.843,84.854,187400000.0
2005-06-21 02:25:00,84.845,84.872,84.817,84.817,149999998.0
2005-06-21 02:26:00,84.845,84.855,84.8,84.826,144799999.0
2005-06-21 02:27:00,84.818,84.855,84.81,84.851,221800000.0
2005-06-21 02:28:00,84.797,84.833,84.785,84.821,217999997.0
2005-06-21 02:29:00,84.818,84.842,84.805,84.805,134500001.0
2005-06-21 02:30:00,84.831,84.84,84.777,84.8,187199999.0
2005-06-21 02:31:00,84.781,84.819,84.774,84.808,207200000.0
2005-06-21 02:32:00,84.768,84.818,84.768,84.808,125200000.0
2005-06-21 02:33:00,84.806,84.829,84.789,84.796,190699999.0
2005-06-21 02:34:00,84.785,84.827,84.782,84.827,131599999.0
2005-06-21 02:35:00,84.802,84.83,84.785,84.803,220999999.0
2005-06-21 02:36:00,84.779,84.828,84.779,84.807,81900000.0
2005-06-21 02:37:00,84.83,84.841,84.794,84.8,237300000.0
2005-06-21 02:38:00,84.809,84.825,84.777,84.802,198900000.0
2005-06-21 02:39:00,84.82,84.839,84.78,84.804,270099998.0
2005-06-21 02:40:00,84.803,84.844,84.801,84.842,154000000.0
2005-06-21 02:41:00,84.789,84.839,84.777,84.839,164699999.0
2005-06-21 02:42:00,84.784,84.829,84.769,84.796,188900001.0
2005-06-21 02:43:00,84.801,84.845,84.779,84.81,282899997.0
2005-06-21 02:44:00,84.825,84.825,84.762,84.762,170900000.0
2005-06-21 02:45:00,84.784,84.818,84.767,84.784,299500001.0
2005-06-21 02:46:00,84.796,84.812,84.771,84.78,166099999.0
2005-06-21 02:47:00,84.79,84.794,84.74,84.74,148100000.0
2005-06-21 02:48:00,84.769,84.791,84.738,84.762,286900001.0
2005-06-21 02:49:00,84.76,84.781,84.727,84.727,233200002.0
2005-06-21 02:50:00,84.806,84.806,84.724,84.746,153400000.0
2005-06-21 02:51:00,84.719,84.765,84.717,84.761,118499999.0
2005-06-21 02:52:00,84.736,84.769,84.717,84.717,163400001.0
2005-06-21 02:53:00,84.717,84.758,84.707,84.738,274100001.0
2005-06-21 02:54:00,84.727,84.751,84.712,84.712,177599998.0
2005-06-21 02:55:00,84.736,84.782,84.713,84.761,192399999.0
2005-06-21 02:56:00,84.767,84.81,84.758,84.782,275100003.0
2005-06-21 02:57:00,84.755,84.8,84.747,84.783,303700003.0
2005-06-21 02:58:00,84.748,84.793,84.739,84.765,186199998.0
2005-06-21 02:59:00,84.765,84.79,84.735,84.744,159400000.0
2005-06-21 03:00:00,84.738,84.782,84.719,84.765,217800002.0
2005-06-21 03:01:00,84.763,84.778,84.732,84.751,153500001.0
2005-06-21 03:02:00,84.732,84.777,84.732,84.777,135399999.0
2005-06-21 03:03:00,84.77,84.805,84.736,84.782,274099998.0
2005-06-21 03:04:00,84.783,84.817,84.763,84.795,194599998.0
2005-06-21 03:05:00,84.803,84.822,84.778,84.794,262600001.0
2005-06-21 03:06:00,84.772,84.815,84.767,84.792,124500000.0
2005-06-21 03:07:00,84.797,84.811,84.746,84.752,139800001.0
2005-06-21 03:08:00,84.751,84.807,84.745,84.807,240100001.0
2005-06-21 03:09:00,84.804,84.804,84.756,84.794,217600001.0
2005-06-21 03:10:00,84.773,84.796,84.757,84.767,256100001.0
2005-06-21 03:11:00,84.76,84.785,84.741,84.755,168100001.0
2005-06-21 03:12:00,84.754,84.785,84.734,84.779,271099998.0
2005-06-21 03:13:00,84.789,84.801,84.761,84.767,173400000.0
2005-06-21 03:14:00,84.775,84.785,84.748,84.751,147200002.0
2005-06-21 03:15:00,84.746,84.778,84.739,84.77,216900001.0
2005-06-21 03:16:00,84.736,84.79,84.724,84.79,156300001.0
2005-06-21 03:17:00,84.747,84.778,84.731,84.755,173999998.0
2005-06-21 03:18:00,84.737,84.773,84.731,84.767,212300002.0
2005-06-21 03:19:00,84.774,84.78,84.736,84.747,106400000.0
2005-06-21 03:20:00,84.792,84.792,84.739,84.739,255599997.0
2005-06-21 03:21:00,84.777,84.778,84.731,84.731,183599999.0
2005-06-21 03:22:00,84.77,84.787,84.743,84.748,216800002.0
2005-06-21 03:23:00,84.788,84.795,84.754,84.779,191999998.0
2005-06-21 03:24:00,84.77,84.773,84.735,84.741,147999998.0
2005-06-21 03:25:00,84.746,84.766,84.73,84.74,274899998.0
2005-06-21 03:26:00,84.708,84.753,84.696,84.719,247200001.0
2005-06-21 03:27:00,84.753,84.764,84.703,84.731,257799999.0
2005-06-21 03:28:00,84.732,84.741,84.704,84.704,249300001.0
2005-06-21 03:29:00,84.71,84.761,84.689,84.752,301899994.0
2005-06-21 03:30:00,84.712,84.742,84.692,84.742,172899999.0
2005-06-21 03:31:00,84.71,84.749,84.709,84.734,174100000.0
2005-06-21 03:32:00,84.747,84.748,84.684,84.694,262899998.0
2005-06-21 03:33:00,84.69,84.727,84.681,84.692,265100002.0
2005-06-21 03:34:00,84.671,84.714,84.653,84.685,210399995.0
2005-06-21 03:35:00,84.663,84.732,84.647,84.707,202600002.0
2005-06-21 03:36:00,84.668,84.717,84.662,84.686,329900000.0
2005-06-21 03:37:00,84.702,84.728,84.668,84.728,198400000.0
2005-06-21 03:38:00,84.684,84.71,84.669,84.693,186600002.0
2005-06-21 03:39:00,84.657,84.703,84.656,84.664,234499997.0
2005-06-21 03:40:00,84.689,84.714,84.654,84.709,307700002.0
2005-06-21 03:41:00,84.677,84.716,84.673,84.698,102300001.0
2005-06-21 03:42:00,84.712,84.724,84.658,84.658,172399998.0
2005-06-21 03:43:00,84.653,84.72,84.649,84.674,243799995.0
2005-06-21 03:44:00,84.695,84.717,84.665,84.695,228400002.0
2005-06-21 03:45:00,84.712,84.734,84.683,84.702,158999998.0
2005-06-21 03:46:00,84.697,84.712,84.665,84.688,273300002.0
2005-06-21 03:47:00,84.687,84.719,84.682,84.702,148799997.0
2005-06-21 03:48:00,84.692,84.731,84.678,84.706,174200000.0
2005-06-21 03:49:00,84.729,84.732,84.679,84.707,184799997.0
2005-06-21 03:50:00,84.706,84.728,84.686,84.688,103499999.0
2005-06-21 03:51:00,84.702,84.735,84.694,84.72,214200004.0
2005-06-21 03:52:00,84.693,84.733,84.69,84.7,135100000.0
2005-06-21 03:53:00,84.696,84.726,84.667,84.704,72399999.0
2005-06-21 03:54:00,84.661,84.732,84.661,84.697,184399999.0
2005-06-21 03:55:00,84.699,84.726,84.689,84.713,210800001.0
2005-06-21 03:56:00,84.7,84.73,84.689,84.69,296399999.0
2005-06-21 03:57:00,84.686,84.73,84.678,84.678,174499999.0
2005-06-21 03:58:00,84.676,84.714,84.674,84.698,164599998.0
2005-06-21 03:59:00,84.693,84.72,84.68,84.72,282200005.0
2005-06-21 04:00:00,84.715,84.728,84.675,84.708,269900003.0
2005-06-21 04:01:00,84.735,84.745,84.704,84.704,188800000.0
2005-06-21 04:02:00,84.678,84.74,84.673,84.738,210899999.0
2005-06-21 04:03:00,84.73,84.742,84.712,84.726,253199998.0
2005-06-21 04:04:00,84.717,84.743,84.695,84.743,235600002.0
2005-06-21 04:05:00,84.734,84.758,84.712,84.717,170200001.0
2005-06-21 04:06:00,84.71,84.747,84.701,84.71,224600002.0
2005-06-21 04:07:00,84.741,84.752,84.704,84.712,173300002.0
2005-06-21 04:08:00,84.694,84.733,84.694,84.724,163800000.0
2005-06-21 04:09:00,84.731,84.743,84.709,84.727,228100004.0
2005-06-21 04:10:00,84.693,84.738,84.688,84.733,185700000.0
2005-06-21 04:11:00,84.708,84.716,84.681,84.685,185499998.0
2005-06-21 04:12:00,84.687,84.711,84.674,84.695,180799997.0
2005-06-21 04:13:00,84.681,84.71,84.662,84.695,233999998.0
2005-06-21 04:14:00,84.702,84.717,84.681,84.698,180799999.0
2005-06-21 04:15:00,84.727,84.745,84.703,84.708,161900000.0
2005-06-21 04:16:00,84.687,84.714,84.674,84.708,265999997.0
2005-06-21 04:17:00,84.665,84.715,84.657,84.668,198299997.0
2005-06-21 04:18:00,84.683,84.705,84.665,84.697,156500000.0
2005-06-21 04:19:00,84.693,84.723,84.675,84.707,282899997.0
2005-06-21 04:20:00,84.672,84.717,84.672,84.702,296499998.0
2005-06-21 04:21:00,84.686,84.721,84.67,84.689,225999999.0
2005-06-21 04:22:00,84.669,84.723,84.669,84.682,184699998.0
2005-06-21 04:23:00,84.708,84.724,84.678,84.685,151400002.0
2005-06-21 04:24:00,84.676,84.721,84.676,84.707,198899998.0
2005-06-21 04:25:00,84.707,84.714,84.666,84.673,253100000.0
2005-06-21 04:26:00,84.694,84.707,84.653,84.653,222699998.0
2005-06-21 04:27:00,84.685,84.698,84.655,84.698,183900000.0
2005-06-21 04:28:00,84.702,84.709,84.663,84.674,122300000.0
2005-06-21 04:29:00,84.663,84.721,84.654,84.679,161799998.0
2005-06-21 04:30:00,84.691,84.715,84.67,84.709,263199997.0
2005-06-21 04:31:00,84.713,84.725,84.659,84.702,280299998.0
2005-06-21 04:32:00,84.687,84.72,84.676,84.684,189199999.0
2005-06-21 04:33:00,84.72,84.745,84.678,84.723,303600002.0
2005-06-21 04:34:00,84.723,84.747,84.709,84.709,218900000.0
2005-06-21 04:35:00,84.713,84.767,84.708,84.76,176600001.0
2005-06-21 04:36:00,84.725,84.781,84.715,84.752,90600000.0
2005-06-21 04:37:00,84.743,84.785,84.717,84.761,135500000.0
2005-06-21 04:38:00,84.767,84.767,84.703,84.703,154200001.0
2005-06-21 04:39:00,84.724,84.777,84.724,84.774,242999998.0
2005-06-21 04:40:00,84.74,84.762,84.72,84.737,174500001.0
2005-06-21 04:41:00,84.742,84.765,84.721,84.748,211900000.0
2005-06-21 04:42:00,84.734,84.783,84.729,84.761,236199999.0
2005-06-21 04:43:00,84.722,84.781,84.721,84.775,203300000.0
2005-06-21 04:44:00,84.737,84.786,84.728,84.766,188999996.0
2005-06-21 04:45:00,84.75,84.782,84.739,84.761,222200000.0
2005-06-21 04:46:00,84.729,84.792,84.729,84.777,169700001.0
2005-06-21 04:47:00,84.761,84.801,84.753,84.779,202099998.0
2005-06-21 04:48:00,84.769,84.798,84.76,84.783,102400000.0
2005-06-21 04:49:00,84.753,84.8,84.733,84.768,255400001.0
2005-06-21 04:50:00,84.775,84.789,84.743,84.75,180700000.0
2005-06-21 04:51:00,84.791,84.795,84.728,84.728,172399999.0
2005-06-21 04:52:00,84.759,84.773,84.736,84.738,262100003.0
2005-06-21 04:53:00,84.771,84.789,84.72,84.737,274999999.0
2005-06-21 04:54:00,84.734,84.79,84.71,84.763,419399995.0
2005-06-21 04:55:00,84.746,84.783,84.719,84.73,206299998.0
2005-06-21 04:56:00,84.743,84.785,84.742,84.763,134599998.0
2005-06-21 04:57:00,84.756,84.779,84.733,84.764,152700001.0
2005-06-21 04:58:00,84.747,84.765,84.724,84.739,110899999.0
2005-06-21 04:59:00,84.728,84.777,84.728,84.773,255899998.0
2005-06-21 05:00:00,84.741,84.767,84.731,84.767,151200000.0
2005-06-21 05:01:00,84.739,84.774,84.739,84.745,145399998.0
2005-06-21 05:02:00,84.775,84.775,84.717,84.725,127599998.0
2005-06-21 05:03:00,84.732,84.771,84.704,84.725,174099998.0
2005-06-21 05:04:00,84.727,84.737,84.693,84.703,174700000.0
2005-06-21 05:05:00,84.7,84.737,84.69,84.69,183999999.0
2005-06-21 05:06:00,84.709,84.742,84.688,84.738,223599999.0
2005-06-21 05:07:00,84.728,84.747,84.695,84.709,236599997.0
2005-06-21 05:08:00,84.699,84.755,84.699,84.741,91100000.0
2005-06-21 05:09:00,84.72,84.754,84.703,84.754,276400001.0
2005-06-21 05:10:00,84.73,84.753,84.708,84.722,139800001.0
2005-06-21 05:11:00,84.721,84.744,84.673,84.673,269199999.0
2005-06-21 05:12:00,84.676,84.729,84.67,84.699,168900001.0
2005-06-21 05:13:00,84.706,84.716,84.685,84.7,193399999.0
2005-06-21 05:14:00,84.685,84.71,84.673,84.69,171899999.0
2005-06-21 05:15:00,84.712,84.734,84.683,84.72,182500000.0
2005-06-21 05:16:00,84.674,84.723,84.674,84.723,196700000.0
2005-06-21 05:17:00,84.72,84.737,84.686,84.712,258000001.0
2005-06-21 05:18:00,84.693,84.738,84.691,84.701,248699999.0
2005-06-21 05:19:00,84.712,84.737,84.694,84.705,206299997.0
2005-06-21 05:20:00,84.689,84.732,84.678,84.703,175799999.0
2005-06-21 05:21:00,84.703,84.754,84.685,84.736,333000000.0
2005-06-21 05:22:00,84.748,84.753,84.705,84.705,277799999.0
2005-06-21 05:23:00,84.7,84.767,84.695,84.74,167500000.0
2005-06-21 05:24:00,84.7,84.738,84.688,84.732,160600001.0
2005-06-21 05:25:00,84.72,84.753,84.711,84.729,238300004.0
2005-06-21 05:26:00,84.703,84.735,84.688,84.704,193199998.0
2005-06-21 05:27:00,84.692,84.733,84.671,84.717,287100003.0
2005-06-21 05:28:00,84.698,84.767,84.696,84.746,149500000.0
2005-06-21 05:29:00,84.748,84.767,84.69,84.724,317799997.0
2005-06-21 05:30:00,84.713,84.751,84.706,84.75,251700004.0
2005-06-21 05:31:00,84.725,84.732,84.683,84.683,197800000.0
2005-06-21 05:32:00,84.697,84.744,84.697,84.722,186499998.0
2005-06-21 05:33:00,84.701,84.735,84.694,84.722,265700001.0
2005-06-21 05:34:00,84.713,84.747,84.709,84.728,142400000.0
2005-06-21 05:35:00,84.736,84.757,84.701,84.72,168399998.0
2005-06-21 05:36:00,84.706,84.733,84.689,84.698,203000000.0
2005-06-21 05:37:00,84.722,84.733,84.685,84.692,267600001.0
2005-06-21 05:38:00,84.679,84.723,84.669,84.701,396099999.0
2005-06-21 05:39:00,84.711,84.721,84.683,84.7,199199998.0
2005-06-21 05:40:00,84.696,84.725,84.665,84.725,84400001.0
2005-06-21 05:41:00,84.71,84.727,84.68,84.68,254400000.0
2005-06-21 05:42:00,84.692,84.726,84.669,84.688,244800001.0
2005-06-21 05:43:00,84.669,84.722,84.666,84.682,236100000.0
2005-06-21 05:44:00,84.689,84.717,84.674,84.691,166000001.0
2005-06-21 05:45:00,84.696,84.696,84.661,84.664,197099999.0
2005-06-21 05:46:00,84.664,84.693,84.644,84.67,190399997.0
2005-06-21 05:47:00,84.658,84.718,84.646,84.717,173700002.0
2005-06-21 05:48:00,84.653,84.714,84.634,84.714,148300001.0
2005-06-21 05:49:00,84.697,84.708,84.659,84.659,197500002.0
2005-06-21 05:50:00,84.67,84.705,84.655,84.673,146200000.0
2005-06-21 05:51:00,84.675,84.701,84.653,84.687,221799999.0
2005-06-21 05:52:00,84.651,84.689,84.648,84.679,192599997.0
2005-06-21 05:53:00,84.702,84.709,84.665,84.665,192799999.0
2005-06-21 05:54:00,84.653,84.723,84.653,84.716,235199996.0
2005-06-21 05:55:00,84.684,84.707,84.668,84.688,143200000.0
2005-06-21 05:56:00,84.671,84.716,84.665,84.716,141699999.0
2005-06-21 05:57:00,84.695,84.712,84.665,84.7,122799998.0
2005-06-21 05:58:00,84.694,84.709,84.673,84.681,155400001.0
2005-06-21 05:59:00,84.663,84.69,84.648,84.669,145699997.0
2005-06-21 06:00:00,84.668,84.701,84.64,84.655,199100001.0
2005-06-21 06:01:00,84.663,84.705,84.66,84.67,150599999.0
2005-06-21 06:02:00,84.672,84.697,84.653,84.674,284700001.0
2005-06-21 06:03:00,84.676,84.71,84.66,84.66,207200000.0
2005-06-21 06:04:00,84.677,84.699,84.653,84.699,172700000.0
2005-06-21 06:05:00,84.698,84.702,84.668,84.672,158000000.0
2005-06-21 06:06:00,84.667,84.683,84.633,84.66,129199999.0
2005-06-21 06:07:00,84.658,84.697,84.642,84.652,141600000.0
2005-06-21 06:08:00,84.655,84.694,84.644,84.666,144400001.0
2005-06-21 06:09:00,84.645,84.677,84.643,84.675,198900000.0
2005-06-21 06:10:00,84.638,84.712,84.632,84.686,109899999.0
2005-06-21 06:11:00,84.662,84.7,84.656,84.68,183999999.0
2005-06-21 06:12:00,84.645,84.719,84.645,84.719,124900001.0
2005-06-21 06:13:00,84.665,84.708,84.664,84.69,152000000.0
2005-06-21 06:14:00,84.668,84.722,84.653,84.675,211200001.0
2005-06-21 06:15:00,84.684,84.697,84.651,84.673,199599999.0
2005-06-21 06:16:00,84.648,84.685,84.637,84.653,201900001.0
2005-06-21 06:17:00,84.666,84.675,84.635,84.649,154400000.0
2005-06-21 06:18:00,84.652,84.674,84.62,84.635,300699998.0
2005-06-21 06:19:00,84.67,84.68,84.63,84.646,238799998.0
2005-06-21 06:20:00,84.642,84.682,84.638,84.682,206600001.0
2005-06-21 06:21:00,84.649,84.695,84.649,84.694,243800001.0
2005-06-21 06:22:00,84.643,84.669,84.634,84.665,151000000.0
2005-06-21 06:23:00,84.658,84.691,84.652,84.667,168600000.0
2005-06-21 06:24:00,84.663,84.699,84.661,84.688,271600001.0
2005-06-21 06:25:00,84.672,84.69,84.636,84.671,249999998.0
2005-06-21 06:26:00,84.692,84.698,84.651,84.686,267500000.0
2005-06-21 06:27:00,84.682,84.694,84.634,84.634,122599999.0
2005-06-21 06:28:00,84.669,84.702,84.641,84.702,203899994.0
2005-06-21 06:29:00,84.696,84.696,84.643,84.675,227599999.0
2005-06-21 06:30:00,84.64,84.69,84.635,84.659,172200000.0
2005-06-21 06:31:00,84.658,84.693,84.642,84.649,173699999.0
2005-06-21 06:32:00,84.616,84.681,84.616,84.667,198199999.0
2005-06-21 06:33:00,84.659,84.688,84.645,84.661,241899999.0
2005-06-21 06:34:00,84.66,84.689,84.645,84.665,213300002.0
2005-06-21 06:35:00,84.652,84.687,84.646,84.676,175600001.0
2005-06-21 06:36:00,84.662,84.704,84.66,84.704,201499998.0
2005-06-21 06:37:00,84.696,84.713,84.668,84.713,166399999.0
2005-06-21 06:38:00,84.673,84.715,84.663,84.677,304600002.0
2005-06-21 06:39:00,84.669,84.701,84.659,84.696,197299999.0
2005-06-21 06:40:00,84.655,84.712,84.648,84.669,235400000.0
2005-06-21 06:41:00,84.688,84.726,84.673,84.709,189600000.0
2005-06-21 06:42:00,84.664,84.723,84.655,84.723,257399995.0
2005-06-21 06:43:00,84.703,84.727,84.676,84.683,177799998.0
2005-06-21 06:44:00,84.682,84.727,84.68,84.706,207699994.0
2005-06-21 06:45:00,84.727,84.742,84.698,84.721,153799999.0
2005-06-21 06:46:00,84.698,84.745,84.683,84.698,257000000.0
2005-06-21 06:47:00,84.685,84.715,84.678,84.684,298300002.0
2005-06-21 06:48:00,84.701,84.721,84.678,84.69,152799998.0
2005-06-21 06:49:00,84.701,84.713,84.673,84.684,187199999.0
2005-06-21 06:50:00,84.673,84.701,84.649,84.69,217699998.0
2005-06-21 06:51:00,84.69,84.71,84.673,84.698,130300000.0
2005-06-21 06:52:00,84.701,84.728,84.683,84.691,154399999.0
2005-06-21 06:53:00,84.712,84.72,84.672,84.672,166899998.0
2005-06-21 06:54:00,84.692,84.705,84.678,84.69,258100000.0
2005-06-21 06:55:00,84.68,84.722,84.674,84.696,323199997.0
2005-06-21 06:56:00,84.69,84.716,84.671,84.692,184399999.0
2005-06-21 06:57:00,84.668,84.702,84.666,84.687,161500000.0
2005-06-21 06:58:00,84.673,84.717,84.659,84.711,165499999.0
2005-06-21 06:59:00,84.715,84.732,84.691,84.713,159799998.0
2005-06-21 07:00:00,84.67,84.723,84.667,84.713,239299997.0
2005-06-21 07:01:00,84.676,84.719,84.673,84.7,224800001.0
2005-06-21 07:02:00,84.682,84.73,84.682,84.703,228400000.0
2005-06-21 07:03:00,84.708,84.721,84.681,84.69,183299998.0
2005-06-21 07:04:00,84.691,84.706,84.67,84.675,138699999.0
2005-06-21 07:05:00,84.704,84.728,84.686,84.701,139800000.0
2005-06-21 07:06:00,84.686,84.734,84.686,84.7,181800001.0
2005-06-21 07:07:00,84.708,84.72,84.66,84.686,175599999.0
2005-06-21 07:08:00,84.668,84.73,84.663,84.73,136699998.0
2005-06-21 07:09:00,84.713,84.741,84.688,84.705,171000001.0
2005-06-21 07:10:00,84.703,84.734,84.683,84.704,228200000.0
2005-06-21 07:11:00,84.691,84.724,84.691,84.722,110000000.0
2005-06-21 07:12:00,84.693,84.735,84.678,84.712,145400000.0
2005-06-21 07:13:00,84.693,84.725,84.683,84.697,192599997.0
2005-06-21 07:14:00,84.715,84.726,84.678,84.705,239200003.0
2005-06-21 07:15:00,84.687,84.719,84.682,84.695,156500000.0
2005-06-21 07:16:00,84.673,84.71,84.643,84.689,397999997.0
2005-06-21 07:17:00,84.702,84.715,84.673,84.693,217600000.0
2005-06-21 07:18:00,84.703,84.716,84.675,84.686,132299999.0
2005-06-21 07:19:00,84.702,84.73,84.681,84.73,330199991.0
2005-06-21 07:20:00,84.691,84.721,84.676,84.702,198299997.0
2005-06-21 07:21:00,84.685,84.718,84.685,84.713,265000001.0
2005-06-21 07:22:00,84.679,84.716,84.671,84.71,153699998.0
2005-06-21 07:23:00,84.686,84.725,84.686,84.717,152100001.0
2005-06-21 07:24:00,84.678,84.719,84.657,84.708,235599996.0
2005-06-21 07:25:00,84.702,84.736,84.693,84.712,273600003.0
2005-06-21 07:26:00,84.717,84.724,84.68,84.698,156199999.0
2005-06-21 07:27:00,84.727,84.727,84.669,84.7,188700000.0
2005-06-21 07:28:00,84.676,84.742,84.676,84.738,111299998.0
2005-06-21 07:29:00,84.738,84.738,84.69,84.691,163599999.0
2005-06-21 07:30:00,84.696,84.72,84.685,84.685,183799999.0
2005-06-21 07:31:00,84.68,84.706,84.658,84.666,187600001.0
2005-06-21 07:32:00,84.638,84.729,84.638,84.729,137300000.0
2005-06-21 07:33:00,84.696,84.726,84.679,84.705,166300001.0
2005-06-21 07:34:00,84.692,84.72,84.68,84.705,119899998.0
2005-06-21 07:35:00,84.71,84.74,84.691,84.693,170600000.0
2005-06-21 07:36:00,84.724,84.742,84.707,84.742,226700000.0
2005-06-21 07:37:00,84.732,84.742,84.702,84.72,165399999.0
2005-06-21 07:38:00,84.679,84.723,84.669,84.685,185099999.0
2005-06-21 07:39:00,84.712,84.738,84.698,84.706,153500000.0
2005-06-21 07:40:00,84.692,84.742,84.692,84.731,151200001.0
2005-06-21 07:41:00,84.729,84.739,84.703,84.727,245299998.0
2005-06-21 07:42:00,84.703,84.731,84.683,84.683,240800000.0
2005-06-21 07:43:00,84.689,84.708,84.672,84.682,177200001.0
2005-06-21 07:44:00,84.68,84.707,84.65,84.674,206200001.0
2005-06-21 07:45:00,84.661,84.712,84.656,84.686,277200004.0
2005-06-21 07:46:00,84.675,84.706,84.652,84.688,255699999.0
2005-06-21 07:47:00,84.714,84.719,84.664,84.676,153600004.0
2005-06-21 07:48:00,84.685,84.715,84.673,84.7,243999999.0
2005-06-21 07:49:00,84.712,84.72,84.679,84.686,217199999.0
2005-06-21 07:50:00,84.681,84.707,84.653,84.653,244100004.0
2005-06-21 07:51:00,84.735,84.735,84.68,84.719,189899999.0
2005-06-21 07:52:00,84.713,84.737,84.7,84.732,206300001.0
2005-06-21 07:53:00,84.728,84.746,84.707,84.727,163300002.0
2005-06-21 07:54:00,84.739,84.766,84.727,84.738,186099998.0
2005-06-21 07:55:00,84.712,84.745,84.703,84.725,229900003.0
2005-06-21 07:56:00,84.703,84.739,84.688,84.725,155499998.0
2005-06-21 07:57:00,84.702,84.735,84.692,84.71,167200000.0
2005-06-21 07:58:00,84.693,84.755,84.672,84.723,111900001.0
2005-06-21 07:59:00,84.738,84.745,84.702,84.733,215500001.0
2005-06-21 08:00:00,84.693,84.745,84.671,84.718,140699999.0
2005-06-21 08:01:00,84.748,84.757,84.722,84.737,235800002.0
2005-06-21 08:02:00,84.723,84.766,84.72,84.755,212800002.0
2005-06-21 08:03:00,84.736,84.754,84.719,84.735,152100002.0
2005-06-21 08:04:00,84.705,84.745,84.702,84.719,171900001.0
2005-06-21 08:05:00,84.713,84.747,84.698,84.715,195899998.0
2005-06-21 08:06:00,84.749,84.759,84.709,84.709,205600000.0
2005-06-21 08:07:00,84.709,84.753,84.709,84.74,271300002.0
2005-06-21 08:08:00,84.705,84.745,84.705,84.718,120000002.0
2005-06-21 08:09:00,84.688,84.759,84.688,84.759,181999999.0
2005-06-21 08:10:00,84.706,84.748,84.689,84.729,186300000.0
2005-06-21 08:11:00,84.764,84.806,84.727,84.746,153600002.0
2005-06-21 08:12:00,84.737,84.751,84.718,84.733,235299998.0
2005-06-21 08:13:00,84.757,84.758,84.722,84.726,371299997.0
2005-06-21 08:14:00,84.736,84.76,84.728,84.728,152000004.0
2005-06-21 08:15:00,84.73,84.763,84.714,84.747,127100001.0
2005-06-21 08:16:00,84.671,84.718,84.671,84.71,197499997.0
2005-06-21 08:17:00,84.732,84.732,84.69,84.7,174900002.0
2005-06-21 08:18:00,84.72,84.75,84.7,84.721,188999999.0
2005-06-21 08:19:00,84.708,84.734,84.689,84.723,187299999.0
2005-06-21 08:20:00,84.713,84.736,84.693,84.717,213700003.0
2005-06-21 08:21:00,84.737,84.743,84.677,84.677,214900000.0
2005-06-21 08:22:00,84.703,84.732,84.685,84.732,122800000.0
2005-06-21 08:23:00,84.701,84.735,84.694,84.719,193299999.0
2005-06-21 08:24:00,84.697,84.741,84.686,84.723,122100001.0
2005-06-21 08:25:00,84.738,84.755,84.716,84.732,280100000.0
2005-06-21 08:26:00,84.703,84.74,84.697,84.738,260499997.0
2005-06-21 08:27:00,84.72,84.745,84.704,84.704,92900000.0
2005-06-21 08:28:00,84.701,84.755,84.687,84.738,230600001.0
2005-06-21 08:29:00,84.748,84.765,84.72,84.748,110199999.0
2005-06-21 08:30:00,84.748,84.769,84.722,84.742,183800002.0
2005-06-21 08:31:00,84.713,84.751,84.701,84.745,127499998.0
2005-06-21 08:32:00,84.706,84.746,84.702,84.725,91500001.0
2005-06-21 08:33:00,84.727,84.732,84.67,84.683,297299996.0
2005-06-21 08:34:00,84.663,84.708,84.652,84.664,162399999.0
2005-06-21 08:35:00,84.7,84.725,84.665,84.679,139299998.0
2005-06-21 08:36:00,84.679,84.719,84.647,84.652,167099999.0
2005-06-21 08:37:00,84.688,84.729,84.671,84.698,290899998.0
2005-06-21 08:38:00,84.69,84.722,84.673,84.697,323699998.0
2005-06-21 08:39:00,84.705,84.719,84.669,84.675,126100001.0
2005-06-21 08:40:00,84.652,84.713,84.652,84.662,190000003.0
2005-06-21 08:41:00,84.675,84.698,84.656,84.674,165800000.0
2005-06-21 08:42:00,84.685,84.698,84.666,84.679,219099998.0
2005-06-21 08:43:00,84.664,84.705,84.656,84.667,258499999.0
2005-06-21 08:44:00,84.68,84.728,84.666,84.677,317499999.0
2005-06-21 08:45:00,84.659,84.709,84.658,84.673,197800000.0
2005-06-21 08:46:00,84.683,84.702,84.662,84.673,119199998.0
2005-06-21 08:47:00,84.686,84.711,84.68,84.7,248899994.0
2005-06-21 08:48:00,84.699,84.734,84.688,84.728,121399999.0
2005-06-21 08:49:00,84.698,84.729,84.687,84.715,189599999.0
2005-06-21 08:50:00,84.722,84.733,84.675,84.675,165100000.0
2005-06-21 08:51:00,84.693,84.727,84.685,84.714,291099997.0
2005-06-21 08:52:00,84.69,84.732,84.679,84.699,189800001.0
2005-06-21 08:53:00,84.703,84.723,84.676,84.708,231399999.0
2005-06-21 08:54:00,84.703,84.703,84.662,84.677,170599999.0
2005-06-21 08:55:00,84.663,84.716,84.662,84.697,210600002.0
2005-06-21 08:56:00,84.692,84.708,84.641,84.645,221000001.0
2005-06-21 08:57:00,84.66,84.688,84.621,84.652,217000001.0
2005-06-21 08:58:00,84.653,84.656,84.612,84.612,197099999.0
2005-06-21 08:59:00,84.645,84.691,84.631,84.691,225900003.0
2005-06-21 09:00:00,84.643,84.678,84.627,84.646,236200000.0
2005-06-21 09:01:00,84.665,84.681,84.591,84.601,218100002.0
2005-06-21 09:02:00,84.615,84.642,84.61,84.625,194799999.0
2005-06-21 09:03:00,84.639,84.66,84.617,84.628,279099996.0
2005-06-21 09:04:00,84.617,84.67,84.617,84.647,186300000.0
2005-06-21 09:05:00,84.656,84.678,84.635,84.659,214700000.0
2005-06-21 09:06:00,84.626,84.646,84.61,84.619,200600004.0
2005-06-21 09:07:00,84.623,84.651,84.597,84.63,132399999.0
2005-06-21 09:08:00,84.618,84.642,84.599,84.616,124700000.0
2005-06-21 09:09:00,84.648,84.66,84.621,84.65,186200000.0
2005-06-21 09:10:00,84.614,84.653,84.612,84.653,160799999.0
2005-06-21 09:11:00,84.625,84.663,84.607,84.633,204800000.0
2005-06-21 09:12:00,84.632,84.655,84.577,84.58,166700002.0
2005-06-21 09:13:00,84.626,84.668,84.609,84.648,176799998.0
2005-06-21 09:14:00,84.613,84.667,84.612,84.656,124700001.0
2005-06-21 09:15:00,84.667,84.668,84.614,84.614,232099999.0
2005-06-21 09:16:00,84.63,84.655,84.607,84.629,268900005.0
2005-06-21 09:17:00,84.645,84.657,84.61,84.62,260499996.0
2005-06-21 09:18:00,84.64,84.657,84.619,84.633,156299998.0
2005-06-21 09:19:00,84.647,84.669,84.614,84.633,181399997.0
2005-06-21 09:20:00,84.636,84.665,84.63,84.659,186500001.0
2005-06-21 09:21:00,84.645,84.661,84.613,84.64,276599998.0
2005-06-21 09:22:00,84.623,84.666,84.604,84.641,177299997.0
2005-06-21 09:23:00,84.652,84.673,84.632,84.639,154900000.0
2005-06-21 09:24:00,84.616,84.672,84.616,84.672,169099999.0
2005-06-21 09:25:00,84.65,84.666,84.628,84.638,169399998.0
2005-06-21 09:26:00,84.647,84.673,84.63,84.65,180299999.0
2005-06-21 09:27:00,84.654,84.677,84.619,84.664,258299999.0
2005-06-21 09:28:00,84.626,84.663,84.618,84.643,92600002.0
2005-06-21 09:29:00,84.633,84.646,84.59,84.595,195199999.0
2005-06-21 09:30:00,84.619,84.635,84.58,84.58,168400003.0
2005-06-21 09:31:00,84.619,84.64,84.597,84.622,144800001.0
2005-06-21 09:32:00,84.604,84.631,84.584,84.607,221600003.0
2005-06-21 09:33:00,84.581,84.642,84.581,84.606,184600004.0
2005-06-21 09:34:00,84.598,84.625,84.586,84.59,176200001.0
2005-06-21 09:35:00,84.627,84.627,84.576,84.578,200800002.0
2005-06-21 09:36:00,84.543,84.588,84.542,84.565,174599998.0
2005-06-21 09:37:00,84.576,84.606,84.562,84.58,173900003.0
2005-06-21 09:38:00,84.577,84.651,84.571,84.642,115399998.0
2005-06-21 09:39:00,84.625,84.64,84.593,84.616,133299999.0
2005-06-21 09:40:00,84.588,84.64,84.588,84.622,162299998.0
2005-06-21 09:41:00,84.637,84.686,84.602,84.619,167300001.0
2005-06-21 09:42:00,84.607,84.629,84.585,84.606,227999999.0
2005-06-21 09:43:00,84.631,84.65,84.604,84.609,222699998.0
2005-06-21 09:44:00,84.63,84.635,84.578,84.603,251999999.0
2005-06-21 09:45:00,84.598,84.612,84.577,84.586,169299998.0
2005-06-21 09:46:00,84.57,84.611,84.563,84.568,277599999.0
2005-06-21 09:47:00,84.577,84.612,84.56,84.583,187100002.0
2005-06-21 09:48:00,84.587,84.622,84.577,84.61,184300001.0
2005-06-21 09:49:00,84.615,84.629,84.572,84.614,184900000.0
2005-06-21 09:50:00,84.642,84.647,84.601,84.607,221999999.0
2005-06-21 09:51:00,84.628,84.628,84.594,84.623,213400003.0
2005-06-21 09:52:00,84.61,84.625,84.577,84.606,263499999.0
2005-06-21 09:53:00,84.615,84.651,84.593,84.636,229999999.0
2005-06-21 09:54:00,84.642,84.648,84.589,84.615,196499999.0
2005-06-21 09:55:00,84.612,84.65,84.602,84.622,184599997.0
2005-06-21 09:56:00,84.642,84.647,84.607,84.621,296300000.0
2005-06-21 09:57:00,84.667,84.672,84.615,84.621,178199999.0
2005-06-21 09:58:00,84.605,84.632,84.581,84.602,163199998.0
2005-06-21 09:59:00,84.632,84.644,84.604,84.614,255499999.0
2005-06-21 10:00:00,84.613,84.631,84.593,84.603,150300002.0
2005-06-21 10:01:00,84.642,84.642,84.599,84.613,169899997.0
2005-06-21 10:02:00,84.575,84.636,84.575,84.615,136299999.0
2005-06-21 10:03:00,84.593,84.631,84.585,84.609,225100001.0
2005-06-21 10:04:00,84.583,84.6,84.554,84.582,165100000.0
2005-06-21 10:05:00,84.564,84.623,84.554,84.608,172600001.0
2005-06-21 10:06:00,84.557,84.633,84.551,84.596,257799999.0
2005-06-21 10:07:00,84.635,84.657,84.584,84.616,339799998.0
2005-06-21 10:08:00,84.593,84.629,84.573,84.592,177099999.0
2005-06-21 10:09:00,84.581,84.628,84.581,84.596,212100003.0
2005-06-21 10:10:00,84.571,84.636,84.571,84.627,165600001.0
2005-06-21 10:11:00,84.633,84.65,84.582,84.6,212000001.0
2005-06-21 10:12:00,84.605,84.621,84.577,84.595,190699999.0
2005-06-21 10:13:00,84.612,84.615,84.569,84.586,167500000.0
2005-06-21 10:14:00,84.57,84.62,84.568,84.59,260400002.0
2005-06-21 10:15:00,84.595,84.614,84.569,84.588,209899999.0
2005-06-21 10:16:00,84.565,84.605,84.561,84.6,146199999.0
2005-06-21 10:17:00,84.615,84.63,84.567,84.583,89300000.0
2005-06-21 10:18:00,84.536,84.606,84.536,84.606,121700001.0
2005-06-21 10:19:00,84.538,84.598,84.538,84.583,190799998.0
2005-06-21 10:20:00,84.576,84.6,84.564,84.588,229100001.0
2005-06-21 10:21:00,84.605,84.623,84.576,84.585,211100000.0
2005-06-21 10:22:00,84.617,84.629,84.577,84.577,230400000.0
2005-06-21 10:23:00,84.614,84.614,84.56,84.56,246699999.0
2005-06-21 10:24:00,84.545,84.608,84.543,84.593,181300002.0
2005-06-21 10:25:00,84.607,84.607,84.563,84.584,123599999.0
2005-06-21 10:26:00,84.565,84.589,84.526,84.537,170400003.0
2005-06-21 10:27:00,84.585,84.589,84.54,84.54,264899999.0
2005-06-21 10:28:00,84.554,84.581,84.549,84.563,97600000.0
2005-06-21 10:29:00,84.573,84.594,84.537,84.543,265400002.0
2005-06-21 10:30:00,84.542,84.595,84.542,84.584,200300002.0
2005-06-21 10:31:00,84.57,84.604,84.55,84.567,326299999.0
2005-06-21 10:32:00,84.582,84.608,84.56,84.563,176199999.0
2005-06-21 10:33:00,84.565,84.596,84.555,84.565,160900001.0
2005-06-21 10:34:00,84.583,84.617,84.57,84.57,186900003.0
2005-06-21 10:35:00,84.596,84.636,84.587,84.62,304299998.0
2005-06-21 10:36:00,84.622,84.641,84.601,84.621,116900001.0
2005-06-21 10:37:00,84.615,84.645,84.591,84.635,241200001.0
2005-06-21 10:38:00,84.606,84.615,84.574,84.592,169800000.0
2005-06-21 10:39:00,84.612,84.623,84.568,84.571,157000001.0
2005-06-21 10:40:00,84.564,84.588,84.555,84.563,158399999.0
2005-06-21 10:41:00,84.584,84.606,84.564,84.604,240899999.0
2005-06-21 10:42:00,84.57,84.603,84.563,84.583,244900001.0
2005-06-21 10:43:00,84.599,84.599,84.551,84.573,189100003.0
2005-06-21 10:44:00,84.562,84.594,84.534,84.585,262399996.0
2005-06-21 10:45:00,84.577,84.609,84.551,84.567,201000001.0
2005-06-21 10:46:00,84.575,84.6,84.555,84.558,207200002.0
2005-06-21 10:47:00,84.535,84.605,84.532,84.582,171199997.0
2005-06-21 10:48:00,84.568,84.612,84.557,84.597,172900000.0
2005-06-21 10:49:00,84.586,84.606,84.561,84.606,135099999.0
2005-06-21 10:50:00,84.571,84.603,84.562,84.587,272100002.0
2005-06-21 10:51:00,84.555,84.597,84.539,84.55,243099999.0
2005-06-21 10:52:00,84.566,84.591,84.545,84.562,236799998.0
2005-06-21 10:53:00,84.567,84.601,84.563,84.563,202099997.0
2005-06-21 10:54:00,84.583,84.608,84.563,84.575,266199996.0
2005-06-21 10:55:00,84.571,84.585,84.548,84.552,196899998.0
2005-06-21 10:56:00,84.565,84.584,84.545,84.563,190100000.0
2005-06-21 10:57:00,84.552,84.56,84.521,84.525,259600000.0
2005-06-21 10:58:00,84.526,84.573,84.523,84.545,127400001.0
2005-06-21 10:59:00,84.54,84.57,84.519,84.552,273300002.0
2005-06-21 11:00:00,84.51,84.568,84.466,84.539,146900000.0
2005-06-21 11:01:00,84.546,84.565,84.515,84.545,151899999.0
2005-06-21 11:02:00,84.518,84.544,84.498,84.505,159099998.0
2005-06-21 11:03:00,84.539,84.578,84.53,84.55,236300000.0
2005-06-21 11:04:00,84.53,84.584,84.53,84.583,166300002.0
2005-06-21 11:05:00,84.558,84.645,84.558,84.643,214400000.0
2005-06-21 11:06:00,84.58,84.641,84.56,84.611,212599999.0
2005-06-21 11:07:00,84.601,84.666,84.589,84.615,263100001.0
2005-06-21 11:08:00,84.625,84.639,84.591,84.618,198800002.0
2005-06-21 11:09:00,84.592,84.64,84.584,84.633,195200001.0
2005-06-21 11:10:00,84.606,84.643,84.595,84.623,172900000.0
2005-06-21 11:11:00,84.608,84.64,84.596,84.604,184899999.0
2005-06-21 11:12:00,84.592,84.637,84.592,84.633,208999998.0
2005-06-21 11:13:00,84.606,84.629,84.585,84.607,203699998.0
2005-06-21 11:14:00,84.612,84.641,84.593,84.62,209200003.0
2005-06-21 11:15:00,84.633,84.644,84.591,84.602,185399999.0
2005-06-21 11:16:00,84.601,84.64,84.595,84.609,316199998.0
2005-06-21 11:17:00,84.606,84.628,84.585,84.615,156200001.0
2005-06-21 11:18:00,84.598,84.621,84.578,84.594,193500000.0
2005-06-21 11:19:00,84.615,84.647,84.595,84.621,297900003.0
2005-06-21 11:20:00,84.65,84.67,84.615,84.65,179200000.0
2005-06-21 11:21:00,84.677,84.685,84.645,84.657,94100000.0
2005-06-21 11:22:00,84.651,84.69,84.637,84.643,247800003.0
2005-06-21 11:23:00,84.648,84.675,84.633,84.637,208000001.0
2005-06-21 11:24:00,84.648,84.675,84.632,84.674,166200002.0
2005-06-21 11:25:00,84.605,84.671,84.605,84.66,122700000.0
2005-06-21 11:26:00,84.638,84.678,84.626,84.678,164800002.0
2005-06-21 11:27:00,84.649,84.68,84.647,84.68,190800000.0
2005-06-21 11:28:00,84.648,84.687,84.635,84.673,158200000.0
2005-06-21 11:29:00,84.684,84.689,84.647,84.665,145800000.0
2005-06-21 11:30:00,84.676,84.7,84.656,84.682,195899999.0
2005-06-21 11:31:00,84.67,84.692,84.657,84.667,104400000.0
2005-06-21 11:32:00,84.635,84.689,84.622,84.651,166300000.0
2005-06-21 11:33:00,84.672,84.678,84.624,84.649,205999999.0
2005-06-21 11:34:00,84.632,84.66,84.611,84.62,167400000.0
2005-06-21 11:35:00,84.635,84.676,84.625,84.633,209300000.0
2005-06-21 11:36:00,84.628,84.652,84.613,84.632,140199999.0
2005-06-21 11:37:00,84.61,84.646,84.6,84.612,245599999.0
2005-06-21 11:38:00,84.601,84.669,84.589,84.621,309299997.0
2005-06-21 11:39:00,84.619,84.64,84.598,84.614,148300002.0
2005-06-21 11:40:00,84.585,84.632,84.567,84.6,222400002.0
2005-06-21 11:41:00,84.61,84.63,84.586,84.603,244599999.0
2005-06-21 11:42:00,84.561,84.616,84.558,84.588,258200001.0
2005-06-21 11:43:00,84.588,84.61,84.571,84.59,209899999.0
2005-06-21 11:44:00,84.591,84.616,84.58,84.597,167299998.0
2005-06-21 11:45:00,84.598,84.632,84.578,84.59,257500002.0
2005-06-21 11:46:00,84.605,84.617,84.574,84.597,222600001.0
2005-06-21 11:47:00,84.582,84.621,84.57,84.584,297799999.0
2005-06-21 11:48:00,84.602,84.628,84.564,84.567,182000003.0
2005-06-21 11:49:00,84.557,84.587,84.539,84.544,238100000.0
2005-06-21 11:50:00,84.537,84.581,84.526,84.54,196399999.0
2005-06-21 11:51:00,84.555,84.585,84.534,84.56,284900004.0
2005-06-21 11:52:00,84.553,84.593,84.545,84.583,269500000.0
2005-06-21 11:53:00,84.586,84.591,84.547,84.547,213900001.0
2005-06-21 11:54:00,84.555,84.576,84.529,84.55,212400002.0
2005-06-21 11:55:00,84.554,84.603,84.544,84.6,276000005.0
2005-06-21 11:56:00,84.566,84.588,84.558,84.558,209899997.0
2005-06-21 11:57:00,84.558,84.584,84.534,84.555,202900000.0
2005-06-21 11:58:00,84.579,84.589,84.542,84.566,229499998.0
2005-06-21 11:59:00,84.527,84.57,84.518,84.532,183100001.0
2005-06-21 12:00:00,84.513,84.556,84.499,84.537,178999999.0
2005-06-21 12:01:00,84.539,84.579,84.527,84.544,242800000.0
2005-06-21 12:02:00,84.568,84.588,84.543,84.567,175099999.0
2005-06-21 12:03:00,84.568,84.589,84.546,84.581,240800000.0
2005-06-21 12:04:00,84.577,84.613,84.568,84.608,159200000.0
2005-06-21 12:05:00,84.627,84.627,84.58,84.585,144899998.0
2005-06-21 12:06:00,84.558,84.613,84.557,84.613,141800003.0
2005-06-21 12:07:00,84.575,84.636,84.514,84.613,237600002.0
2005-06-21 12:08:00,84.566,84.611,84.566,84.584,221399998.0
2005-06-21 12:09:00,84.573,84.621,84.571,84.598,232100001.0
2005-06-21 12:10:00,84.58,84.611,84.563,84.604,252600002.0
2005-06-21 12:11:00,84.61,84.622,84.575,84.58,111100000.0
2005-06-21 12:12:00,84.605,84.621,84.591,84.618,198199997.0
2005-06-21 12:13:00,84.591,84.631,84.591,84.623,181200000.0
2005-06-21 12:14:00,84.616,84.64,84.592,84.604,244899998.0
2005-06-21 12:15:00,84.628,84.649,84.606,84.611,93899999.0
2005-06-21 12:16:00,84.575,84.618,84.575,84.595,278899998.0
2005-06-21 12:17:00,84.597,84.61,84.583,84.605,164400000.0
2005-06-21 12:18:00,84.612,84.626,84.589,84.601,150300001.0
2005-06-21 12:19:00,84.616,84.634,84.594,84.61,250300001.0
2005-06-21 12:20:00,84.58,84.633,84.57,84.604,205300000.0
2005-06-21 12:21:00,84.57,84.624,84.555,84.599,141400001.0
2005-06-21 12:22:00,84.623,84.623,84.579,84.58,93000001.0
2005-06-21 12:23:00,84.588,84.616,84.565,84.589,204799999.0
2005-06-21 12:24:00,84.589,84.599,84.547,84.547,272200003.0
2005-06-21 12:25:00,84.559,84.604,84.554,84.604,261999998.0
2005-06-21 12:26:00,84.568,84.595,84.539,84.556,178499998.0
2005-06-21 12:27:00,84.548,84.595,84.546,84.59,137500001.0
2005-06-21 12:28:00,84.558,84.595,84.55,84.554,219200001.0
2005-06-21 12:29:00,84.554,84.592,84.541,84.575,271800001.0
2005-06-21 12:30:00,84.587,84.609,84.553,84.57,163800001.0
2005-06-21 12:31:00,84.56,84.599,84.549,84.549,139599999.0
2005-06-21 12:32:00,84.559,84.614,84.549,84.567,204800002.0
2005-06-21 12:33:00,84.564,84.63,84.564,84.593,199500001.0
2005-06-21 12:34:00,84.58,84.606,84.564,84.584,136899999.0
2005-06-21 12:35:00,84.607,84.609,84.568,84.579,124100002.0
2005-06-21 12:36:00,84.576,84.607,84.546,84.568,286800002.0
2005-06-21 12:37:00,84.593,84.619,84.579,84.598,151499998.0
2005-06-21 12:38:00,84.567,84.609,84.567,84.595,257199996.0
2005-06-21 12:39:00,84.594,84.619,84.583,84.603,136199996.0
2005-06-21 12:40:00,84.565,84.612,84.551,84.592,190699999.0
2005-06-21 12:41:00,84.588,84.61,84.577,84.597,136900001.0
2005-06-21 12:42:00,84.577,84.6,84.565,84.571,145200001.0
2005-06-21 12:43:00,84.536,84.592,84.536,84.568,269499998.0
2005-06-21 12:44:00,84.546,84.604,84.537,84.588,203499998.0
2005-06-21 12:45:00,84.568,84.59,84.547,84.562,157300000.0
2005-06-21 12:46:00,84.521,84.588,84.521,84.585,175200000.0
2005-06-21 12:47:00,84.565,84.579,84.515,84.547,214599999.0
2005-06-21 12:48:00,84.55,84.582,84.527,84.559,176800003.0
2005-06-21 12:49:00,84.563,84.603,84.552,84.603,245699999.0
2005-06-21 12:50:00,84.557,84.598,84.557,84.595,200299999.0
2005-06-21 12:51:00,84.572,84.61,84.553,84.61,209900002.0
2005-06-21 12:52:00,84.58,84.599,84.552,84.568,212500001.0
2005-06-21 12:53:00,84.589,84.612,84.563,84.573,228800002.0
2005-06-21 12:54:00,84.563,84.612,84.555,84.565,232999998.0
2005-06-21 12:55:00,84.568,84.609,84.568,84.603,205600001.0
2005-06-21 12:56:00,84.546,84.604,84.528,84.579,222999996.0
2005-06-21 12:57:00,84.587,84.605,84.564,84.594,185099998.0
2005-06-21 12:58:00,84.583,84.602,84.572,84.587,117799999.0
2005-06-21 12:59:00,84.572,84.612,84.571,84.601,208800004.0
2005-06-21 13:00:00,84.58,84.623,84.577,84.623,268900000.0
2005-06-21 13:01:00,84.591,84.621,84.577,84.594,206900002.0
2005-06-21 13:02:00,84.575,84.638,84.551,84.602,192199998.0
2005-06-21 13:03:00,84.594,84.632,84.577,84.608,183999999.0
2005-06-21 13:04:00,84.603,84.63,84.575,84.584,186199997.0
2005-06-21 13:05:00,84.577,84.64,84.577,84.621,187799998.0
2005-06-21 13:06:00,84.631,84.646,84.612,84.629,214299998.0
2005-06-21 13:07:00,84.638,84.645,84.584,84.6,261599998.0
2005-06-21 13:08:00,84.559,84.632,84.542,84.63,188099999.0
2005-06-21 13:09:00,84.595,84.653,84.595,84.631,289699998.0
2005-06-21 13:10:00,84.618,84.654,84.587,84.613,200600001.0
2005-06-21 13:11:00,84.608,84.623,84.585,84.605,212500000.0
2005-06-21 13:12:00,84.603,84.655,84.586,84.655,150800000.0
2005-06-21 13:13:00,84.608,84.631,84.587,84.611,139500000.0
2005-06-21 13:14:00,84.612,84.621,84.57,84.597,297599999.0
2005-06-21 13:15:00,84.608,84.646,84.581,84.59,243299999.0
2005-06-21 13:16:00,84.635,84.667,84.621,84.636,160700000.0
2005-06-21 13:17:00,84.64,84.668,84.603,84.631,275800003.0
2005-06-21 13:18:00,84.612,84.682,84.608,84.682,184300002.0
2005-06-21 13:19:00,84.66,84.663,84.607,84.626,240999996.0
2005-06-21 13:20:00,84.642,84.652,84.601,84.631,248099999.0
2005-06-21 13:21:00,84.599,84.633,84.585,84.625,174000001.0
2005-06-21 13:22:00,84.594,84.648,84.594,84.639,167499998.0
2005-06-21 13:23:00,84.609,84.646,84.605,84.618,247100002.0
2005-06-21 13:24:00,84.611,84.648,84.599,84.599,360099999.0
2005-06-21 13:25:00,84.598,84.639,84.588,84.595,185799999.0
2005-06-21 13:26:00,84.596,84.616,84.584,84.604,180900000.0
2005-06-21 13:27:00,84.622,84.633,84.592,84.592,359400000.0
2005-06-21 13:28:00,84.612,84.62,84.584,84.593,242599995.0
2005-06-21 13:29:00,84.594,84.619,84.556,84.577,191700001.0
2005-06-21 13:30:00,84.553,84.623,84.553,84.596,210300001.0
2005-06-21 13:31:00,84.549,84.593,84.549,84.562,223600001.0
2005-06-21 13:32:00,84.545,84.579,84.539,84.539,139100002.0
2005-06-21 13:33:00,84.522,84.613,84.522,84.612,212599998.0
2005-06-21 13:34:00,84.602,84.61,84.568,84.568,232499999.0
2005-06-21 13:35:00,84.589,84.61,84.576,84.606,186199998.0
2005-06-21 13:36:00,84.59,84.601,84.55,84.55,345899999.0
2005-06-21 13:37:00,84.583,84.619,84.569,84.61,282700000.0
2005-06-21 13:38:00,84.576,84.597,84.563,84.569,285200000.0
2005-06-21 13:39:00,84.593,84.612,84.528,84.56,245600000.0
2005-06-21 13:40:00,84.567,84.618,84.553,84.609,203799998.0
2005-06-21 13:41:00,84.613,84.627,84.59,84.604,166500002.0
2005-06-21 13:42:00,84.585,84.612,84.55,84.56,203200002.0
2005-06-21 13:43:00,84.542,84.596,84.523,84.543,125700000.0
2005-06-21 13:44:00,84.578,84.606,84.555,84.59,173999999.0
2005-06-21 13:45:00,84.583,84.618,84.543,84.618,200700001.0
2005-06-21 13:46:00,84.666,84.702,84.58,84.588,179399999.0
2005-06-21 13:47:00,84.582,84.612,84.571,84.583,190899999.0
2005-06-21 13:48:00,84.577,84.619,84.574,84.578,284900001.0
2005-06-21 13:49:00,84.612,84.628,84.577,84.603,308100000.0
2005-06-21 13:50:00,84.553,84.601,84.553,84.601,219600002.0
2005-06-21 13:51:00,84.589,84.602,84.572,84.586,249300001.0
2005-06-21 13:52:00,84.582,84.607,84.567,84.574,252399997.0
2005-06-21 13:53:00,84.603,84.694,84.581,84.642,79900000.0
2005-06-21 13:54:00,84.594,84.614,84.572,84.589,98900000.0
2005-06-21 13:55:00,84.608,84.657,84.602,84.622,355499993.0
2005-06-21 13:56:00,84.593,84.637,84.57,84.596,159600002.0
2005-06-21 13:57:00,84.632,84.661,84.595,84.607,260100000.0
2005-06-21 13:58:00,84.616,84.649,84.602,84.615,213399996.0
2005-06-21 13:59:00,84.61,84.647,84.6,84.617,162899996.0
2005-06-21 14:00:00,84.637,84.642,84.589,84.597,173200001.0
2005-06-21 14:01:00,84.627,84.64,84.594,84.594,204799999.0
2005-06-21 14:02:00,84.612,84.66,84.583,84.591,109200000.0
2005-06-21 14:03:00,84.599,84.621,84.583,84.592,142799998.0
2005-06-21 14:04:00,84.605,84.636,84.59,84.628,103400001.0
2005-06-21 14:05:00,84.578,84.631,84.577,84.603,207099999.0
2005-06-21 14:06:00,84.608,84.641,84.589,84.614,142399999.0
2005-06-21 14:07:00,84.635,84.67,84.628,84.643,234600002.0
2005-06-21 14:08:00,84.614,84.651,84.609,84.646,258399998.0
2005-06-21 14:09:00,84.662,84.678,84.635,84.636,199700000.0
2005-06-21 14:10:00,84.66,84.671,84.614,84.628,227199995.0
2005-06-21 14:11:00,84.645,84.755,84.63,84.719,181200000.0
2005-06-21 14:12:00,84.646,84.677,84.616,84.655,107400000.0
2005-06-21 14:13:00,84.669,84.688,84.625,84.642,235200000.0
2005-06-21 14:14:00,84.621,84.663,84.619,84.642,228300001.0
2005-06-21 14:15:00,84.635,84.666,84.604,84.617,278899999.0
2005-06-21 14:16:00,84.584,84.636,84.578,84.606,207100001.0
2005-06-21 14:17:00,84.583,84.619,84.58,84.602,155200000.0
2005-06-21 14:18:00,84.613,84.641,84.573,84.573,154799999.0
2005-06-21 14:19:00,84.598,84.624,84.568,84.584,224500000.0
2005-06-21 14:20:00,84.639,84.649,84.587,84.592,170200005.0
2005-06-21 14:21:00,84.614,84.645,84.581,84.605,215400000.0
2005-06-21 14:22:00,84.582,84.616,84.578,84.616,235299999.0
2005-06-21 14:23:00,84.595,84.649,84.58,84.62,50800001.0
2005-06-21 14:24:00,84.604,84.633,84.586,84.611,271999995.0
2005-06-21 14:25:00,84.569,84.607,84.567,84.575,189100002.0
2005-06-21 14:26:00,84.568,84.617,84.559,84.617,127300002.0
2005-06-21 14:27:00,84.613,84.62,84.591,84.594,206000000.0
2005-06-21 14:28:00,84.572,84.608,84.566,84.582,114299999.0
2005-06-21 14:29:00,84.607,84.632,84.591,84.6,186700004.0
2005-06-21 14:30:00,84.595,84.631,84.584,84.603,206000000.0
2005-06-21 14:31:00,84.602,84.615,84.578,84.589,140099999.0
2005-06-21 14:32:00,84.584,84.612,84.58,84.592,179100000.0
2005-06-21 14:33:00,84.56,84.611,84.534,84.591,220199997.0
2005-06-21 14:34:00,84.583,84.607,84.569,84.587,212699998.0
2005-06-21 14:35:00,84.574,84.597,84.557,84.575,110700000.0
2005-06-21 14:36:00,84.546,84.603,84.546,84.58,365400002.0
2005-06-21 14:37:00,84.59,84.618,84.568,84.592,182599999.0
2005-06-21 14:38:00,84.6,84.65,84.583,84.587,177100001.0
2005-06-21 14:39:00,84.579,84.603,84.567,84.571,168500001.0
2005-06-21 14:40:00,84.582,84.608,84.558,84.558,255099997.0
2005-06-21 14:41:00,84.568,84.579,84.528,84.566,114399999.0
2005-06-21 14:42:00,84.537,84.596,84.537,84.577,152200000.0
2005-06-21 14:43:00,84.575,84.577,84.54,84.54,124400000.0
2005-06-21 14:44:00,84.535,84.582,84.521,84.565,194799998.0
2005-06-21 14:45:00,84.566,84.566,84.502,84.508,147699998.0
2005-06-21 14:46:00,84.499,84.542,84.499,84.535,193000000.0
2005-06-21 14:47:00,84.54,84.564,84.505,84.516,193900000.0
2005-06-21 14:48:00,84.498,84.538,84.489,84.518,227100001.0
2005-06-21 14:49:00,84.535,84.543,84.51,84.514,156300001.0
2005-06-21 14:50:00,84.49,84.547,84.475,84.523,142900002.0
2005-06-21 14:51:00,84.515,84.534,84.492,84.503,167500003.0
2005-06-21 14:52:00,84.493,84.515,84.477,84.481,142900000.0
2005-06-21 14:53:00,84.472,84.543,84.462,84.521,222900000.0
2005-06-21 14:54:00,84.462,84.513,84.46,84.485,187500000.0
2005-06-21 14:55:00,84.491,84.531,84.49,84.531,233799998.0
2005-06-21 14:56:00,84.51,84.537,84.499,84.515,151600000.0
2005-06-21 14:57:00,84.503,84.543,84.489,84.504,210599995.0
2005-06-21 14:58:00,84.535,84.575,84.519,84.575,222499999.0
2005-06-21 14:59:00,84.57,84.574,84.509,84.522,143000000.0
2005-06-21 15:00:00,84.511,84.554,84.511,84.529,327499995.0
2005-06-21 15:01:00,84.554,84.579,84.512,84.526,204899998.0
2005-06-21 15:02:00,84.538,84.557,84.514,84.556,250000003.0
2005-06-21 15:03:00,84.537,84.588,84.535,84.553,156099998.0
2005-06-21 15:04:00,84.523,84.549,84.482,84.486,200600001.0
2005-06-21 15:05:00,84.51,84.519,84.459,84.469,182500001.0
2005-06-21 15:06:00,84.469,84.493,84.435,84.481,227999999.0
2005-06-21 15:07:00,84.47,84.48,84.418,84.442,195500001.0
2005-06-21 15:08:00,84.471,84.52,84.471,84.505,211299999.0
2005-06-21 15:09:00,84.489,84.527,84.449,84.497,231200000.0
2005-06-21 15:10:00,84.477,84.534,84.449,84.503,215599997.0
2005-06-21 15:11:00,84.511,84.519,84.472,84.486,296400001.0
2005-06-21 15:12:00,84.489,84.511,84.465,84.466,248199999.0
2005-06-21 15:13:00,84.497,84.511,84.47,84.47,202899998.0
2005-06-21 15:14:00,84.497,84.535,84.485,84.535,131700000.0
2005-06-21 15:15:00,84.517,84.541,84.478,84.529,238200001.0
2005-06-21 15:16:00,84.527,84.555,84.505,84.514,244499999.0
2005-06-21 15:17:00,84.514,84.545,84.492,84.519,146500000.0
2005-06-21 15:18:00,84.544,84.562,84.5,84.5,264899999.0
2005-06-21 15:19:00,84.473,84.517,84.459,84.465,193600000.0
2005-06-21 15:20:00,84.47,84.489,84.421,84.439,255000001.0
2005-06-21 15:21:00,84.438,84.464,84.409,84.433,144800000.0
2005-06-21 15:22:00,84.396,84.46,84.393,84.436,190099999.0
2005-06-21 15:23:00,84.497,84.501,84.413,84.414,215100000.0
2005-06-21 15:24:00,84.424,84.451,84.384,84.418,228500001.0
2005-06-21 15:25:00,84.42,84.42,84.37,84.38,175699999.0
2005-06-21 15:26:00,84.372,84.405,84.369,84.396,267700002.0
2005-06-21 15:27:00,84.39,84.413,84.364,84.369,128100000.0
2005-06-21 15:28:00,84.383,84.388,84.344,84.344,244499997.0
2005-06-21 15:29:00,84.343,84.366,84.318,84.34,200499999.0
2005-06-21 15:30:00,84.345,84.36,84.305,84.311,167200001.0
2005-06-21 15:31:00,84.315,84.356,84.299,84.337,166399998.0
2005-06-21 15:32:00,84.293,84.33,84.283,84.297,186800002.0
2005-06-21 15:33:00,84.318,84.335,84.277,84.277,122900002.0
2005-06-21 15:34:00,84.273,84.335,84.264,84.312,219399997.0
2005-06-21 15:35:00,84.296,84.325,84.284,84.292,161600002.0
2005-06-21 15:36:00,84.315,84.356,84.294,84.334,162700000.0
2005-06-21 15:37:00,84.344,84.401,84.335,84.383,61900000.0
2005-06-21 15:38:00,84.364,84.396,84.345,84.368,139899998.0
2005-06-21 15:39:00,84.318,84.367,84.317,84.36,164699999.0
2005-06-21 15:40:00,84.355,84.384,84.292,84.357,192399999.0
2005-06-21 15:41:00,84.366,84.482,84.342,84.408,252499997.0
2005-06-21 15:42:00,84.403,84.413,84.33,84.368,257700000.0
2005-06-21 15:43:00,84.375,84.42,84.357,84.398,341800002.0
2005-06-21 15:44:00,84.343,84.404,84.34,84.341,218099999.0
2005-06-21 15:45:00,84.382,84.393,84.341,84.341,318600004.0
2005-06-21 15:46:00,84.37,84.453,84.348,84.389,215299998.0
2005-06-21 15:47:00,84.393,84.422,84.372,84.402,211700000.0
2005-06-21 15:48:00,84.391,84.405,84.353,84.368,286599996.0
2005-06-21 15:49:00,84.357,84.386,84.345,84.345,244300001.0
2005-06-21 15:50:00,84.362,84.39,84.34,84.36,120299999.0
2005-06-21 15:51:00,84.36,84.398,84.354,84.385,283599999.0
2005-06-21 15:52:00,84.365,84.395,84.353,84.366,272999997.0
2005-06-21 15:53:00,84.363,84.452,84.363,84.404,187300002.0
2005-06-21 15:54:00,84.371,84.401,84.36,84.381,206100000.0
2005-06-21 15:55:00,84.353,84.399,84.353,84.378,207899999.0
2005-06-21 15:56:00,84.362,84.422,84.362,84.388,121300002.0
2005-06-21 15:57:00,84.38,84.384,84.334,84.384,133699997.0
2005-06-21 15:58:00,84.354,84.385,84.338,84.355,206400004.0
2005-06-21 15:59:00,84.355,84.377,84.34,84.346,186000001.0
2005-06-21 16:00:00,84.366,84.393,84.338,84.355,251500001.0
2005-06-21 16:01:00,84.4,84.402,84.323,84.329,155800002.0
2005-06-21 16:02:00,84.352,84.382,84.314,84.316,208200000.0
2005-06-21 16:03:00,84.329,84.344,84.292,84.301,265300000.0
2005-06-21 16:04:00,84.335,84.347,84.293,84.293,129699999.0
2005-06-21 16:05:00,84.323,84.341,84.277,84.305,228699997.0
2005-06-21 16:06:00,84.288,84.323,84.287,84.317,145599998.0
2005-06-21 16:07:00,84.334,84.363,84.316,84.342,124600002.0
2005-06-21 16:08:00,84.324,84.374,84.321,84.342,226099999.0
2005-06-21 16:09:00,84.346,84.376,84.33,84.353,348400000.0
2005-06-21 16:10:00,84.362,84.38,84.322,84.347,263999998.0
2005-06-21 16:11:00,84.346,84.377,84.322,84.37,295700000.0
2005-06-21 16:12:00,84.31,84.384,84.31,84.352,222299995.0
2005-06-21 16:13:00,84.349,84.38,84.335,84.38,178400000.0
2005-06-21 16:14:00,84.351,84.383,84.328,84.347,195999998.0
2005-06-21 16:15:00,84.367,84.381,84.339,84.355,242300000.0
2005-06-21 16:16:00,84.346,84.391,84.328,84.369,147400000.0
2005-06-21 16:17:00,84.392,84.4,84.348,84.369,287900003.0
2005-06-21 16:18:00,84.338,84.378,84.324,84.369,258499997.0
2005-06-21 16:19:00,84.357,84.378,84.327,84.335,161800000.0
2005-06-21 16:20:00,84.348,84.375,84.336,84.339,173400002.0
2005-06-21 16:21:00,84.368,84.381,84.346,84.346,227000001.0
2005-06-21 16:22:00,84.355,84.407,84.355,84.387,195900000.0
2005-06-21 16:23:00,84.395,84.404,84.369,84.377,221999998.0
2005-06-21 16:24:00,84.355,84.398,84.345,84.353,175400001.0
2005-06-21 16:25:00,84.368,84.381,84.345,84.347,195000002.0
2005-06-21 16:26:00,84.343,84.378,84.343,84.377,173299999.0
2005-06-21 16:27:00,84.388,84.402,84.366,84.382,242099999.0
2005-06-21 16:28:00,84.389,84.407,84.371,84.387,167699997.0
2005-06-21 16:29:00,84.384,84.402,84.358,84.38,261799998.0
2005-06-21 16:30:00,84.36,84.402,84.343,84.383,262700001.0
2005-06-21 16:31:00,84.361,84.394,84.348,84.355,152200003.0
2005-06-21 16:32:00,84.328,84.388,84.313,84.362,257599999.0
2005-06-21 16:33:00,84.389,84.394,84.356,84.356,148100001.0
2005-06-21 16:34:00,84.369,84.408,84.367,84.385,179199999.0
2005-06-21 16:35:00,84.376,84.418,84.375,84.418,138300001.0
2005-06-21 16:36:00,84.392,84.422,84.384,84.405,161500002.0
2005-06-21 16:37:00,84.418,84.435,84.393,84.415,263299996.0
2005-06-21 16:38:00,84.404,84.43,84.364,84.386,186499997.0
2005-06-21 16:39:00,84.382,84.394,84.333,84.333,229399997.0
2005-06-21 16:40:00,84.369,84.377,84.325,84.327,216299997.0
2005-06-21 16:41:00,84.325,84.373,84.325,84.369,115100000.0
2005-06-21 16:42:00,84.368,84.395,84.341,84.355,267599998.0
2005-06-21 16:43:00,84.328,84.365,84.319,84.321,182999997.0
2005-06-21 16:44:00,84.32,84.375,84.32,84.357,216500001.0
2005-06-21 16:45:00,84.323,84.363,84.318,84.353,289099999.0
2005-06-21 16:46:00,84.364,84.377,84.341,84.377,141499996.0
2005-06-21 16:47:00,84.363,84.414,84.346,84.39,355700001.0
2005-06-21 16:48:00,84.372,84.424,84.349,84.362,206700005.0
2005-06-21 16:49:00,84.324,84.364,84.304,84.331,147800002.0
2005-06-21 16:50:00,84.29,84.326,84.279,84.293,165299997.0
2005-06-21 16:51:00,84.308,84.339,84.279,84.279,166899999.0
2005-06-21 16:52:00,84.268,84.326,84.253,84.307,231900000.0
2005-06-21 16:53:00,84.312,84.353,84.272,84.282,247500000.0
2005-06-21 16:54:00,84.277,84.343,84.277,84.306,165400000.0
2005-06-21 16:55:00,84.313,84.336,84.272,84.272,201499999.0
2005-06-21 16:56:00,84.305,84.313,84.258,84.299,236799998.0
2005-06-21 16:57:00,84.293,84.32,84.273,84.282,227199998.0
2005-06-21 16:58:00,84.33,84.335,84.281,84.29,192400000.0
2005-06-21 16:59:00,84.287,84.302,84.237,84.237,240000000.0
2005-06-21 17:00:00,84.23,84.282,84.212,84.253,181200002.0
2005-06-21 17:01:00,84.184,84.269,84.184,84.207,213700000.0
2005-06-21 17:02:00,84.218,84.28,84.217,84.234,136099999.0
2005-06-21 17:03:00,84.243,84.271,84.233,84.243,233500001.0
2005-06-21 17:04:00,84.267,84.29,84.236,84.236,210699999.0
2005-06-21 17:05:00,84.265,84.305,84.243,84.279,176200001.0
2005-06-21 17:06:00,84.274,84.3,84.247,84.281,145200001.0
2005-06-21 17:07:00,84.27,84.32,84.251,84.299,198600003.0
2005-06-21 17:08:00,84.332,84.343,84.273,84.296,152999997.0
2005-06-21 17:09:00,84.291,84.316,84.269,84.269,138699999.0
2005-06-21 17:10:00,84.286,84.317,84.269,84.302,103500001.0
2005-06-21 17:11:00,84.33,84.341,84.256,84.328,125399999.0
2005-06-21 17:12:00,84.346,84.377,84.329,84.345,190099999.0
2005-06-21 17:13:00,84.345,84.359,84.291,84.317,173600001.0
2005-06-21 17:14:00,84.301,84.377,84.294,84.377,168300001.0
2005-06-21 17:15:00,84.385,84.385,84.33,84.343,245599999.0
2005-06-21 17:16:00,84.365,84.428,84.352,84.404,197699999.0
2005-06-21 17:17:00,84.401,84.401,84.359,84.359,162599999.0
2005-06-21 17:18:00,84.354,84.41,84.353,84.41,119399997.0
2005-06-21 17:19:00,84.392,84.423,84.352,84.353,129600001.0
2005-06-21 17:20:00,84.397,84.437,84.359,84.365,214899998.0
2005-06-21 17:21:00,84.415,84.425,84.371,84.401,315399997.0
2005-06-21 17:22:00,84.388,84.42,84.369,84.406,155200000.0
2005-06-21 17:23:00,84.405,84.42,84.366,84.4,191300000.0
2005-06-21 17:24:00,84.429,84.429,84.39,84.392,311200001.0
2005-06-21 17:25:00,84.392,84.435,84.386,84.435,210999999.0
2005-06-21 17:26:00,84.419,84.432,84.403,84.403,222300001.0
2005-06-21 17:27:00,84.393,84.415,84.381,84.385,196399999.0
2005-06-21 17:28:00,84.375,84.422,84.357,84.4,173400001.0
2005-06-21 17:29:00,84.38,84.412,84.373,84.405,205699996.0
2005-06-21 17:30:00,84.398,84.435,84.385,84.418,279799998.0
2005-06-21 17:31:00,84.386,84.414,84.364,84.387,248799994.0
2005-06-21 17:32:00,84.372,84.426,84.372,84.423,158200000.0
2005-06-21 17:33:00,84.422,84.428,84.383,84.397,111200000.0
2005-06-21 17:34:00,84.399,84.441,84.397,84.411,321000002.0
2005-06-21 17:35:00,84.401,84.437,84.389,84.41,208100003.0
2005-06-21 17:36:00,84.393,84.424,84.386,84.412,152299996.0
2005-06-21 17:37:00,84.447,84.449,84.403,84.421,224099998.0
2005-06-21 17:38:00,84.452,84.473,84.422,84.436,223499997.0
2005-06-21 17:39:00,84.42,84.501,84.402,84.479,187100000.0
2005-06-21 17:40:00,84.476,84.502,84.462,84.466,175400001.0
2005-06-21 17:41:00,84.458,84.484,84.405,84.425,287800001.0
2005-06-21 17:42:00,84.394,84.456,84.394,84.432,203399998.0
2005-06-21 17:43:00,84.439,84.452,84.399,84.416,363700001.0
2005-06-21 17:44:00,84.395,84.446,84.395,84.441,314599998.0
2005-06-21 17:45:00,84.403,84.451,84.403,84.427,269700001.0
2005-06-21 17:46:00,84.411,84.437,84.379,84.381,143300000.0
2005-06-21 17:47:00,84.345,84.412,84.342,84.37,134500002.0
2005-06-21 17:48:00,84.397,84.432,84.371,84.371,194899997.0
2005-06-21 17:49:00,84.399,84.417,84.368,84.373,97199999.0
2005-06-21 17:50:00,84.342,84.417,84.342,84.399,157999998.0
2005-06-21 17:51:00,84.417,84.417,84.358,84.371,311299995.0
2005-06-21 17:52:00,84.372,84.389,84.35,84.372,171199998.0
2005-06-21 17:53:00,84.368,84.377,84.34,84.347,256600000.0
2005-06-21 17:54:00,84.344,84.383,84.328,84.36,200699997.0
2005-06-21 17:55:00,84.363,84.388,84.33,84.362,159800001.0
2005-06-21 17:56:00,84.358,84.4,84.333,84.4,112200002.0
2005-06-21 17:57:00,84.4,84.415,84.371,84.378,157100000.0
2005-06-21 17:58:00,84.397,84.444,84.397,84.444,215000003.0
2005-06-21 17:59:00,84.462,84.468,84.389,84.427,244100003.0
2005-06-21 18:00:00,84.368,84.44,84.368,84.409,263600002.0
2005-06-21 18:01:00,84.385,84.426,84.365,84.391,1181500003.0
2005-06-21 18:02:00,84.42,84.496,84.41,84.445,1720099993.0
2005-06-21 18:03:00,84.42,84.5,84.38,84.45,1647099998.0
2005-06-21 18:04:00,84.51,84.514,84.423,84.451,1647099998.0
2005-06-21 18:05:00,84.416,84.484,84.399,84.484,1877899993.0
2005-06-21 18:06:00,84.488,84.504,84.431,84.471,1797299996.0
2005-06-21 18:07:00,84.454,84.489,84.415,84.464,1866999993.0
2005-06-21 18:08:00,84.42,84.471,84.414,84.459,2048099993.0
2005-06-21 18:09:00,84.453,84.488,84.43,84.447,1643800003.0
2005-06-21 18:10:00,84.458,84.489,84.445,84.475,1571100004.0
2005-06-21 18:11:00,84.456,84.479,84.423,84.437,902299989.0
2005-06-21 18:12:00,84.408,84.473,84.408,84.443,1179899998.0
2005-06-21 18:13:00,84.429,84.491,84.429,84.488,1598499993.0
2005-06-21 18:14:00,84.437,84.483,84.415,84.463,1669900003.0
2005-06-21 18:15:00,84.447,84.486,84.44,84.448,2010999992.0
2005-06-21 18:16:00,84.47,84.51,84.44,84.45,728800001.0
2005-06-21 18:17:00,84.412,84.506,84.412,84.485,728800001.0
2005-06-21 18:18:00,84.495,84.535,84.482,84.502,1132699999.0
2005-06-21 18:19:00,84.456,84.548,84.456,84.548,1865799997.0
2005-06-21 18:20:00,84.517,84.556,84.485,84.528,1464899984.0
2005-06-21 18:21:00,84.511,84.585,84.506,84.539,1737699989.0
2005-06-21 18:22:00,84.553,84.574,84.494,84.516,1670599992.0
2005-06-21 18:23:00,84.56,84.58,84.46,84.54,1696200003.0
2005-06-21 18:24:00,84.53,84.56,84.504,84.531,1696200003.0
2005-06-21 18:25:00,84.504,84.536,84.468,84.471,2099900002.0
2005-06-21 18:26:00,84.495,84.533,84.484,84.489,1823599986.0
2005-06-21 18:27:00,84.499,84.541,84.482,84.522,1534899999.0
2005-06-21 18:28:00,84.49,84.527,84.454,84.463,919599996.0
2005-06-21 18:29:00,84.5,84.526,84.46,84.484,1363499988.0
2005-06-21 18:30:00,84.492,84.523,84.463,84.523,635900007.0
2005-06-21 18:31:00,84.498,84.57,84.484,84.535,1233800000.0
2005-06-21 18:32:00,84.509,84.547,84.486,84.498,1459499992.0
2005-06-21 18:33:00,84.55,84.57,84.5,84.5,1625299997.0
2005-06-21 18:34:00,84.516,84.54,84.461,84.496,1625299997.0
2005-06-21 18:35:00,84.503,84.532,84.468,84.52,1599199990.0
2005-06-21 18:36:00,84.528,84.556,84.452,84.552,1618200003.0
2005-06-21 18:37:00,84.546,84.563,84.503,84.533,1173899993.0
2005-06-21 18:38:00,84.542,84.576,84.523,84.554,781199993.0
2005-06-21 18:39:00,84.525,84.556,84.506,84.519,399500001.0
2005-06-21 18:40:00,84.523,84.553,84.502,84.542,718699996.0
2005-06-21 18:41:00,84.546,84.56,84.473,84.506,832200004.0
2005-06-21 18:42:00,84.499,84.541,84.499,84.528,933800001.0
2005-06-21 18:43:00,84.515,84.545,84.496,84.52,1205099998.0
2005-06-21 18:44:00,84.535,84.544,84.498,84.501,793999990.0
2005-06-21 18:45:00,84.51,84.567,84.495,84.527,890299997.0
2005-06-21 18:46:00,84.523,84.553,84.493,84.53,640499993.0
2005-06-21 18:47:00,84.51,84.543,84.492,84.519,577600002.0
2005-06-21 18:48:00,84.513,84.554,84.493,84.51,645399995.0
2005-06-21 18:49:00,84.528,84.558,84.487,84.508,974600003.0
2005-06-21 18:50:00,84.514,84.566,84.496,84.53,967999993.0
2005-06-21 18:51:00,84.523,84.549,84.487,84.515,496499994.0
2005-06-21 18:52:00,84.508,84.545,84.494,84.509,869700002.0
2005-06-21 18:53:00,84.491,84.552,84.491,84.527,932700004.0
2005-06-21 18:54:00,84.515,84.544,84.444,84.508,925200005.0
2005-06-21 18:55:00,84.495,84.528,84.476,84.519,960200005.0
2005-06-21 18:56:00,84.489,84.544,84.477,84.524,672500000.0
2005-06-21 18:57:00,84.513,84.542,84.476,84.507,622799997.0
2005-06-21 18:58:00,84.491,84.565,84.488,84.499,1075899999.0
2005-06-21 18:59:00,84.516,84.545,84.481,84.51,933000005.0
2005-06-21 19:00:00,84.502,84.531,84.477,84.477,653899997.0
2005-06-21 19:01:00,84.512,84.521,84.43,84.472,649199998.0
2005-06-21 19:02:00,84.473,84.517,84.471,84.5,229000002.0
2005-06-21 19:03:00,84.507,84.527,84.457,84.492,663099995.0
2005-06-21 19:04:00,84.467,84.527,84.459,84.525,726599993.0
2005-06-21 19:05:00,84.504,84.531,84.469,84.47,353200001.0
2005-06-21 19:06:00,84.461,84.517,84.458,84.474,428700002.0
2005-06-21 19:07:00,84.469,84.513,84.459,84.474,1140499993.0
2005-06-21 19:08:00,84.467,84.503,84.456,84.493,979500003.0
2005-06-21 19:09:00,84.485,84.512,84.457,84.482,651100002.0
2005-06-21 19:10:00,84.475,84.524,84.475,84.49,607699991.0
2005-06-21 19:11:00,84.484,84.513,84.48,84.49,216400001.0
2005-06-21 19:12:00,84.506,84.523,84.481,84.481,313899998.0
2005-06-21 19:13:00,84.478,84.512,84.463,84.475,354500001.0
2005-06-21 19:14:00,84.453,84.513,84.453,84.487,515699998.0
2005-06-21 19:15:00,84.467,84.525,84.435,84.471,623699997.0
2005-06-21 19:16:00,84.482,84.511,84.461,84.466,335400005.0
2005-06-21 19:17:00,84.477,84.507,84.445,84.453,600999994.0
2005-06-21 19:18:00,84.461,84.501,84.441,84.452,575199998.0
2005-06-21 19:19:00,84.477,84.504,84.44,84.485,573299997.0
2005-06-21 19:20:00,84.485,84.51,84.473,84.489,296300001.0
2005-06-21 19:21:00,84.515,84.529,84.473,84.494,267600000.0
2005-06-21 19:22:00,84.501,84.526,84.443,84.497,267000000.0
2005-06-21 19:23:00,84.511,84.534,84.48,84.487,1561100000.0
2005-06-21 19:24:00,84.475,84.543,84.457,84.541,651200002.0
2005-06-21 19:25:00,84.515,84.547,84.471,84.488,844599998.0
2005-06-21 19:26:00,84.533,84.54,84.493,84.514,1219900000.0
2005-06-21 19:27:00,84.495,84.556,84.489,84.531,1090100003.0
2005-06-21 19:28:00,84.512,84.56,84.484,84.5,632000004.0
2005-06-21 19:29:00,84.498,84.563,84.498,84.563,468799999.0
2005-06-21 19:30:00,84.55,84.58,84.511,84.57,969599995.0
2005-06-21 19:31:00,84.546,84.593,84.527,84.555,486499999.0
2005-06-21 19:32:00,84.564,84.58,84.523,84.546,529799999.0
2005-06-21 19:33:00,84.549,84.574,84.507,84.544,605399997.0
2005-06-21 19:34:00,84.542,84.597,84.529,84.58,863799996.0
2005-06-21 19:35:00,84.558,84.594,84.53,84.549,804200000.0
2005-06-21 19:36:00,84.561,84.613,84.561,84.583,431999999.0
2005-06-21 19:37:00,84.589,84.615,84.555,84.597,230200000.0
2005-06-21 19:38:00,84.57,84.617,84.554,84.554,830599995.0
2005-06-21 19:39:00,84.544,84.595,84.536,84.58,804499999.0
2005-06-21 19:40:00,84.565,84.593,84.546,84.551,683599991.0
2005-06-21 19:41:00,84.537,84.58,84.525,84.552,821299997.0
2005-06-21 19:42:00,84.525,84.581,84.522,84.543,563299995.0
2005-06-21 19:43:00,84.583,84.593,84.536,84.556,421700001.0
2005-06-21 19:44:00,84.547,84.597,84.535,84.571,362600000.0
2005-06-21 19:45:00,84.536,84.592,84.52,84.565,489599997.0
2005-06-21 19:46:00,84.576,84.59,84.546,84.55,438899996.0
2005-06-21 19:47:00,84.541,84.593,84.541,84.574,217500001.0
2005-06-21 19:48:00,84.544,84.613,84.544,84.613,790099995.0
2005-06-21 19:49:00,84.612,84.624,84.544,84.573,643400003.0
2005-06-21 19:50:00,84.552,84.597,84.525,84.549,445600000.0
2005-06-21 19:51:00,84.56,84.596,84.554,84.588,323399997.0
2005-06-21 19:52:00,84.606,84.616,84.552,84.556,527200001.0
2005-06-21 19:53:00,84.562,84.603,84.549,84.558,600400000.0
2005-06-21 19:54:00,84.55,84.606,84.549,84.57,1032999998.0
2005-06-21 19:55:00,84.564,84.593,84.541,84.556,392100000.0
2005-06-21 19:56:00,84.547,84.591,84.535,84.555,409899993.0
2005-06-21 19:57:00,84.55,84.579,84.526,84.545,481799998.0
2005-06-21 19:58:00,84.548,84.574,84.525,84.535,913300000.0
2005-06-21 19:59:00,84.542,84.567,84.511,84.559,919700002.0
2005-06-21 20:00:00,84.547,84.572,84.511,84.558,367200000.0
2005-06-21 20:01:00,84.559,84.59,84.531,84.561,513800003.0
2005-06-21 20:02:00,84.547,84.577,84.519,84.549,538599999.0
2005-06-21 20:03:00,84.549,84.574,84.529,84.529,288400001.0
2005-06-21 20:04:00,84.539,84.573,84.496,84.573,268799999.0
2005-06-21 20:05:00,84.576,84.579,84.524,84.538,659699995.0
2005-06-21 20:06:00,84.533,84.573,84.527,84.543,813699999.0
2005-06-21 20:07:00,84.542,84.579,84.529,84.548,835399992.0
2005-06-21 20:08:00,84.551,84.581,84.53,84.568,371799999.0
2005-06-21 20:09:00,84.555,84.584,84.534,84.534,736500003.0
2005-06-21 20:10:00,84.518,84.574,84.505,84.52,700799999.0
2005-06-21 20:11:00,84.532,84.561,84.501,84.547,858799989.0
2005-06-21 20:12:00,84.525,84.585,84.52,84.565,1628899993.0
2005-06-21 20:13:00,84.564,84.583,84.536,84.563,632799999.0
2005-06-21 20:14:00,84.536,84.585,84.501,84.565,629199999.0
2005-06-21 20:15:00,84.545,84.58,84.495,84.544,681799998.0
2005-06-21 20:16:00,84.502,84.568,84.49,84.537,690200000.0
2005-06-21 20:17:00,84.523,84.561,84.502,84.535,367699998.0
2005-06-21 20:18:00,84.498,84.555,84.48,84.538,104500002.0
2005-06-21 20:19:00,84.551,84.553,84.495,84.52,232599998.0
2005-06-21 20:20:00,84.527,84.561,84.48,84.489,706699999.0
2005-06-21 20:21:00,84.503,84.531,84.475,84.527,536300001.0
2005-06-21 20:22:00,84.49,84.555,84.483,84.508,971600007.0
2005-06-21 20:23:00,84.495,84.539,84.474,84.504,515200001.0
2005-06-21 20:24:00,84.486,84.542,84.458,84.525,423999997.0
2005-06-21 20:25:00,84.502,84.528,84.479,84.501,709700002.0
2005-06-21 20:26:00,84.505,84.524,84.462,84.478,544999997.0
2005-06-21 20:27:00,84.488,84.533,84.474,84.508,350200000.0
2005-06-21 20:28:00,84.48,84.528,84.462,84.478,1351400000.0
2005-06-21 20:29:00,84.463,84.526,84.462,84.499,1516700002.0
2005-06-21 20:30:00,84.505,84.528,84.476,84.476,1403199995.0
2005-06-21 20:31:00,84.479,84.516,84.462,84.493,1099499989.0
2005-06-21 20:32:00,84.51,84.529,84.455,84.495,1164299996.0
2005-06-21 20:33:00,84.516,84.532,84.477,84.497,594900002.0
2005-06-21 20:34:00,84.484,84.518,84.45,84.45,506100004.0
2005-06-21 20:35:00,84.48,84.516,84.47,84.491,343400002.0
2005-06-21 20:36:00,84.467,84.529,84.463,84.508,572799998.0
2005-06-21 20:37:00,84.495,84.52,84.456,84.487,571600005.0
2005-06-21 20:38:00,84.505,84.522,84.457,84.471,932899998.0
2005-06-21 20:39:00,84.499,84.504,84.448,84.467,565299995.0
2005-06-21 20:40:00,84.47,84.518,84.448,84.474,1375999993.0
2005-06-21 20:41:00,84.466,84.491,84.436,84.453,1035399999.0
2005-06-21 20:42:00,84.453,84.51,84.441,84.494,1015699990.0
2005-06-21 20:43:00,84.5,84.501,84.445,84.447,850300004.0
2005-06-21 20:44:00,84.471,84.485,84.425,84.435,855299996.0
2005-06-21 20:45:00,84.487,84.487,84.424,84.446,730499996.0
2005-06-21 20:46:00,84.436,84.475,84.418,84.433,577899995.0
2005-06-21 20:47:00,84.431,84.471,84.419,84.471,1044900007.0
2005-06-21 20:48:00,84.416,84.456,84.409,84.435,584399996.0
2005-06-21 20:49:00,84.463,84.47,84.418,84.428,543000001.0
2005-06-21 20:50:00,84.441,84.457,84.402,84.427,1131599987.0
2005-06-21 20:51:00,84.42,84.453,84.4,84.435,423500000.0
2005-06-21 20:52:00,84.413,84.458,84.401,84.434,379599998.0
2005-06-21 20:53:00,84.43,84.439,84.383,84.4,1082400010.0
2005-06-21 20:54:00,84.397,84.446,84.394,84.432,556000001.0
2005-06-21 20:55:00,84.403,84.439,84.385,84.428,1350099988.0
2005-06-21 20:56:00,84.373,84.432,84.368,84.428,659299999.0
2005-06-21 20:57:00,84.44,84.454,84.404,84.432,745499995.0
2005-06-21 20:58:00,84.405,84.46,84.396,84.446,1339499994.0
2005-06-21 20:59:00,84.435,84.469,84.406,84.426,1126199998.0
2005-06-21 21:00:00,84.437,84.47,84.4,84.417,1282100008.0
2005-06-21 21:01:00,84.449,84.468,84.396,84.412,1019300000.0
2005-06-21 21:02:00,84.416,84.454,84.393,84.421,397199999.0
2005-06-21 21:03:00,84.441,84.453,84.404,84.428,439799993.0
2005-06-21 21:04:00,84.432,84.466,84.406,84.406,329799997.0
2005-06-21 21:05:00,84.385,84.456,84.385,84.418,740600000.0
2005-06-21 21:06:00,84.418,84.459,84.402,84.42,674300004.0
2005-06-21 21:07:00,84.422,84.455,84.4,84.434,584800004.0
2005-06-21 21:08:00,84.402,84.455,84.387,84.412,969199998.0
2005-06-21 21:09:00,84.359,84.427,84.359,84.411,272800001.0
2005-06-21 21:10:00,84.383,84.415,84.354,84.387,604799996.0
2005-06-21 21:11:00,84.391,84.433,84.374,84.401,607599999.0
2005-06-21 21:12:00,84.409,84.43,84.385,84.411,164299999.0
2005-06-21 21:13:00,84.417,84.446,84.4,84.413,397600004.0
2005-06-21 21:14:00,84.405,84.437,84.392,84.413,594000000.0
2005-06-21 21:15:00,84.398,84.454,84.372,84.387,1122400006.0
2005-06-21 21:16:00,84.386,84.434,84.373,84.394,787999993.0
2005-06-21 21:17:00,84.4,84.452,84.388,84.404,1085999995.0
2005-06-21 21:18:00,84.382,84.448,84.378,84.414,705799995.0
2005-06-21 21:19:00,84.397,84.469,84.397,84.412,661400002.0
2005-06-21 21:20:00,84.433,84.457,84.409,84.439,1251899991.0
2005-06-21 21:21:00,84.434,84.457,84.389,84.429,1012599993.0
2005-06-21 21:22:00,84.449,84.457,84.393,84.435,950799998.0
2005-06-21 21:23:00,84.438,84.467,84.407,84.44,638699999.0
2005-06-21 21:24:00,84.417,84.465,84.402,84.44,850099991.0
2005-06-21 21:25:00,84.437,84.475,84.42,84.436,1212099998.0
2005-06-21 21:26:00,84.406,84.472,84.384,84.427,412600002.0
2005-06-21 21:27:00,84.423,84.475,84.415,84.455,545799997.0
2005-06-21 21:28:00,84.422,84.464,84.411,84.451,383399993.0
2005-06-21 21:29:00,84.458,84.482,84.427,84.46,572300006.0
2005-06-21 21:30:00,84.45,84.502,84.431,84.458,404199998.0
2005-06-21 21:31:00,84.456,84.475,84.406,84.436,336999997.0
2005-06-21 21:32:00,84.418,84.459,84.389,84.418,341199995.0
2005-06-21 21:33:00,84.444,84.482,84.421,84.44,502200002.0
2005-06-21 21:34:00,84.444,84.474,84.425,84.453,189100002.0
2005-06-21 21:35:00,84.45,84.478,84.427,84.436,376899998.0
2005-06-21 21:36:00,84.446,84.482,84.433,84.447,384299997.0
2005-06-21 21:37:00,84.449,84.488,84.428,84.457,665099996.0
2005-06-21 21:38:00,84.421,84.482,84.421,84.465,120199999.0
2005-06-21 21:39:00,84.456,84.489,84.425,84.457,333700003.0
2005-06-21 21:40:00,84.486,84.513,84.456,84.456,410899997.0
2005-06-21 21:41:00,84.509,84.516,84.478,84.484,368800001.0
2005-06-21 21:42:00,84.477,84.524,84.47,84.484,374399997.0
2005-06-21 21:43:00,84.493,84.523,84.474,84.477,275100000.0
2005-06-21 21:44:00,84.465,84.514,84.465,84.499,821399998.0
2005-06-21 21:45:00,84.462,84.496,84.451,84.477,398399998.0
2005-06-21 21:46:00,84.468,84.512,84.461,84.468,201000000.0
2005-06-21 21:47:00,84.465,84.507,84.45,84.488,393200000.0
2005-06-21 21:48:00,84.463,84.508,84.435,84.481,616399991.0
2005-06-21 21:49:00,84.477,84.52,84.469,84.493,286299998.0
2005-06-21 21:50:00,84.459,84.523,84.459,84.517,194799996.0
2005-06-21 21:51:00,84.517,84.533,84.48,84.48,281099999.0
2005-06-21 21:52:00,84.483,84.527,84.48,84.5,191400000.0
2005-06-21 21:53:00,84.511,84.534,84.491,84.492,495100001.0
2005-06-21 21:54:00,84.471,84.525,84.471,84.513,342900003.0
2005-06-21 21:55:00,84.507,84.528,84.479,84.491,127900001.0
2005-06-21 21:56:00,84.48,84.513,84.47,84.488,247800001.0
2005-06-21 21:57:00,84.502,84.521,84.471,84.485,198400002.0
2005-06-21 21:58:00,84.465,84.508,84.465,84.502,170700000.0
2005-06-21 21:59:00,84.495,84.521,84.471,84.478,459899998.0
2005-06-21 22:00:00,84.478,84.526,84.469,84.504,559699999.0
2005-06-21 22:01:00,84.474,84.522,84.471,84.492,906499999.0
2005-06-21 22:02:00,84.475,84.517,84.466,84.476,915500000.0
2005-06-21 22:03:00,84.466,84.52,84.465,84.512,427200001.0
2005-06-21 22:04:00,84.489,84.514,84.442,84.465,669800003.0
2005-06-21 22:05:00,84.452,84.527,84.452,84.491,311899995.0
2005-06-21 22:06:00,84.484,84.517,84.466,84.503,236399997.0
2005-06-21 22:07:00,84.492,84.529,84.483,84.492,243600002.0
2005-06-21 22:08:00,84.487,84.543,84.482,84.496,220399998.0
2005-06-21 22:09:00,84.496,84.521,84.477,84.496,182599999.0
2005-06-21 22:10:00,84.497,84.515,84.455,84.49,201999998.0
2005-06-21 22:11:00,84.439,84.503,84.428,84.46,476199998.0
2005-06-21 22:12:00,84.476,84.51,84.448,84.449,266400000.0
2005-06-21 22:13:00,84.451,84.515,84.451,84.493,389699998.0
2005-06-21 22:14:00,84.483,84.512,84.458,84.468,339799996.0
2005-06-21 22:15:00,84.477,84.512,84.469,84.512,257899999.0
2005-06-21 22:16:00,84.48,84.531,84.478,84.501,331799998.0
2005-06-21 22:17:00,84.47,84.512,84.467,84.498,240900000.0
2005-06-21 22:18:00,84.472,84.521,84.453,84.483,508899995.0
2005-06-21 22:19:00,84.484,84.512,84.431,84.491,372099999.0
2005-06-21 22:20:00,84.493,84.51,84.471,84.492,220299999.0
2005-06-21 22:21:00,84.488,84.516,84.476,84.495,203299998.0
2005-06-21 22:22:00,84.485,84.517,84.472,84.499,262600000.0
2005-06-21 22:23:00,84.463,84.525,84.459,84.469,467699994.0
2005-06-21 22:24:00,84.458,84.5,84.458,84.484,359100001.0
2005-06-21 22:25:00,84.478,84.506,84.464,84.489,312199995.0
2005-06-21 22:26:00,84.507,84.513,84.477,84.487,204399999.0
2005-06-21 22:27:00,84.479,84.502,84.445,84.498,661900001.0
2005-06-21 22:28:00,84.457,84.503,84.448,84.465,282000001.0
2005-06-21 22:29:00,84.463,84.493,84.444,84.444,211600000.0
2005-06-21 22:30:00,84.494,84.499,84.423,84.427,132599997.0
2005-06-21 22:31:00,84.446,84.46,84.404,84.418,620699998.0
2005-06-21 22:32:00,84.419,84.452,84.404,84.423,437800001.0
2005-06-21 22:33:00,84.416,84.474,84.401,84.462,604899998.0
2005-06-21 22:34:00,84.44,84.482,84.408,84.47,465800002.0
2005-06-21 22:35:00,84.456,84.477,84.429,84.443,137100000.0
2005-06-21 22:36:00,84.44,84.482,84.428,84.443,291799999.0
2005-06-21 22:37:00,84.447,84.473,84.419,84.419,224499999.0
2005-06-21 22:38:00,84.45,84.47,84.421,84.453,169100001.0
2005-06-21 22:39:00,84.442,84.489,84.433,84.458,237000000.0
2005-06-21 22:40:00,84.442,84.486,84.432,84.451,277700000.0
2005-06-21 22:41:00,84.422,84.501,84.422,84.482,239299999.0
2005-06-21 22:42:00,84.49,84.515,84.45,84.462,261000001.0
2005-06-21 22:43:00,84.477,84.509,84.467,84.487,429400001.0
2005-06-21 22:44:00,84.469,84.51,84.432,84.432,382700003.0
2005-06-21 22:45:00,84.428,84.496,84.416,84.468,599699998.0
2005-06-21 22:46:00,84.453,84.494,84.426,84.426,369599998.0
2005-06-21 22:47:00,84.464,84.479,84.435,84.435,237800003.0
2005-06-21 22:48:00,84.469,84.487,84.43,84.43,347700001.0
2005-06-21 22:49:00,84.443,84.487,84.43,84.472,128500000.0
2005-06-21 22:50:00,84.446,84.473,84.412,84.421,191999997.0
2005-06-21 22:51:00,84.406,84.467,84.389,84.445,305299999.0
2005-06-21 22:52:00,84.43,84.474,84.416,84.432,158700000.0
2005-06-21 22:53:00,84.43,84.463,84.406,84.421,459899997.0
2005-06-21 22:54:00,84.409,84.463,84.389,84.44,295800002.0
2005-06-21 22:55:00,84.459,84.467,84.409,84.436,221099999.0
2005-06-21 22:56:00,84.417,84.46,84.407,84.45,177100002.0
2005-06-21 22:57:00,84.427,84.469,84.399,84.456,278800000.0
2005-06-21 22:58:00,84.463,84.463,84.395,84.42,197900001.0
2005-06-21 22:59:00,84.413,84.472,84.383,84.435,513599992.0
2005-06-21 23:00:00,84.433,84.467,84.421,84.453,235400000.0
2005-06-21 23:01:00,84.462,84.463,84.389,84.415,174900000.0
2005-06-21 23:02:00,84.45,84.469,84.42,84.423,173899999.0
2005-06-21 23:03:00,84.447,84.468,84.433,84.44,321800002.0
2005-06-21 23:04:00,84.448,84.469,84.424,84.437,233900000.0
2005-06-21 23:05:00,84.439,84.46,84.418,84.437,205400002.0
2005-06-21 23:06:00,84.438,84.464,84.415,84.435,380899999.0
2005-06-21 23:07:00,84.45,84.489,84.445,84.447,211399998.0
2005-06-21 23:08:00,84.464,84.471,84.43,84.455,132200000.0
2005-06-21 23:09:00,84.451,84.485,84.419,84.431,236999999.0
2005-06-21 23:10:00,84.461,84.482,84.441,84.453,245400000.0
2005-06-21 23:11:00,84.475,84.478,84.436,84.438,169399999.0
2005-06-21 23:12:00,84.447,84.477,84.425,84.458,154099999.0
2005-06-21 23:13:00,84.404,84.427,84.349,84.355,174799998.0
2005-06-21 23:14:00,84.31,84.399,84.305,84.399,245600000.0
2005-06-21 23:15:00,84.422,84.433,84.376,84.377,231399998.0
2005-06-21 23:16:00,84.375,84.425,84.373,84.399,314299997.0
2005-06-21 23:17:00,84.415,84.426,84.379,84.404,288399999.0
2005-06-21 23:18:00,84.403,84.427,84.363,84.409,292000001.0
2005-06-21 23:19:00,84.392,84.407,84.363,84.388,165399996.0
2005-06-21 23:20:00,84.374,84.4,84.347,84.4,197500000.0
2005-06-21 23:21:00,84.42,84.424,84.353,84.36,292399998.0
2005-06-21 23:22:00,84.353,84.411,84.343,84.399,168499999.0
2005-06-21 23:23:00,84.402,84.418,84.332,84.352,207900000.0
2005-06-21 23:24:00,84.384,84.394,84.335,84.353,159100001.0
2005-06-21 23:25:00,84.344,84.375,84.331,84.365,99600000.0
2005-06-21 23:26:00,84.376,84.376,84.329,84.354,195800001.0
2005-06-21 23:27:00,84.348,84.386,84.331,84.371,204399998.0
2005-06-21 23:28:00,84.337,84.372,84.337,84.341,239400001.0
2005-06-21 23:29:00,84.362,84.38,84.338,84.34,176399998.0
2005-06-21 23:30:00,84.384,84.41,84.373,84.402,144199998.0
2005-06-21 23:31:00,84.393,84.423,84.371,84.412,280100002.0
2005-06-21 23:32:00,84.388,84.431,84.381,84.387,170799997.0
2005-06-21 23:33:00,84.38,84.404,84.362,84.375,199199999.0
2005-06-21 23:34:00,84.37,84.412,84.339,84.373,339200008.0
2005-06-21 23:35:00,84.365,84.386,84.353,84.367,184199999.0
2005-06-21 23:36:00,84.375,84.41,84.359,84.385,206799998.0
2005-06-21 23:37:00,84.393,84.419,84.374,84.418,160100001.0
2005-06-21 23:38:00,84.384,84.415,84.362,84.38,223499999.0
2005-06-21 23:39:00,84.347,84.397,84.301,84.375,81400000.0
2005-06-21 23:40:00,84.382,84.415,84.363,84.38,332899998.0
2005-06-21 23:41:00,84.367,84.404,84.348,84.376,276399997.0
2005-06-21 23:42:00,84.37,84.395,84.354,84.375,221999998.0
2005-06-21 23:43:00,84.361,84.406,84.361,84.383,200699999.0
2005-06-21 23:44:00,84.374,84.406,84.363,84.363,169999996.0
2005-06-21 23:45:00,84.377,84.399,84.356,84.361,220000001.0
2005-06-21 23:46:00,84.375,84.435,84.363,84.384,264299999.0
2005-06-21 23:47:00,84.388,84.401,84.372,84.388,192699999.0
2005-06-21 23:48:00,84.356,84.407,84.356,84.402,232600000.0
2005-06-21 23:49:00,84.372,84.419,84.366,84.372,163800000.0
2005-06-21 23:50:00,84.376,84.413,84.369,84.392,178699997.0
2005-06-21 23:51:00,84.415,84.425,84.373,84.395,162100001.0
2005-06-21 23:52:00,84.407,84.41,84.358,84.36,231899998.0
2005-06-21 23:53:00,84.359,84.39,84.335,84.358,110999999.0
2005-06-21 23:54:00,84.342,84.396,84.342,84.396,148600000.0
2005-06-21 23:55:00,84.389,84.41,84.371,84.382,146199999.0
2005-06-21 23:56:00,84.369,84.388,84.355,84.36,254300002.0
2005-06-21 23:57:00,84.354,84.391,84.35,84.36,261999997.0
2005-06-21 23:58:00,84.348,84.395,84.346,84.391,100000000.0
2005-06-21 23:59:00,84.387,84.4,84.356,84.356,247200000.0
2005-06-22 00:00:00,84.392,84.425,84.372,84.372,214200001.0
2005-06-22 00:01:00,84.382,84.453,84.377,84.438,301099999.0
2005-06-22 00:02:00,84.425,84.456,84.417,84.456,144400000.0
2005-06-22 00:03:00,84.436,84.481,84.415,84.462,245800002.0
2005-06-22 00:04:00,84.423,84.453,84.396,84.431,152400000.0
2005-06-22 00:05:00,84.411,84.458,84.41,84.44,122599998.0
2005-06-22 00:06:00,84.425,84.455,84.401,84.437,181300004.0
2005-06-22 00:07:00,84.411,84.452,84.406,84.437,120400002.0
2005-06-22 00:08:00,84.382,84.449,84.382,84.44,169499998.0
2005-06-22 00:09:00,84.483,84.494,84.429,84.45,179300000.0
2005-06-22 00:10:00,84.437,84.464,84.419,84.433,268699997.0
2005-06-22 00:11:00,84.441,84.452,84.412,84.43,180700000.0
2005-06-22 00:12:00,84.447,84.45,84.41,84.423,199999999.0
2005-06-22 00:13:00,84.426,84.446,84.409,84.41,316399999.0
2005-06-22 00:14:00,84.413,84.446,84.4,84.413,289299995.0
2005-06-22 00:15:00,84.445,84.455,84.398,84.422,240200002.0
2005-06-22 00:16:00,84.428,84.467,84.42,84.457,143000002.0
2005-06-22 00:17:00,84.46,84.484,84.432,84.435,219999999.0
2005-06-22 00:18:00,84.449,84.484,84.435,84.468,265199997.0
2005-06-22 00:19:00,84.45,84.474,84.428,84.455,223300000.0
2005-06-22 00:20:00,84.455,84.478,84.439,84.455,263599997.0
2005-06-22 00:21:00,84.461,84.492,84.448,84.465,207899997.0
2005-06-22 00:22:00,84.453,84.481,84.445,84.456,272500004.0
2005-06-22 00:23:00,84.442,84.465,84.422,84.45,320600000.0
2005-06-22 00:24:00,84.452,84.477,84.432,84.461,180500001.0
2005-06-22 00:25:00,84.447,84.48,84.442,84.458,335899999.0
2005-06-22 00:26:00,84.438,84.47,84.435,84.452,188800001.0
2005-06-22 00:27:00,84.441,84.487,84.441,84.484,176400001.0
2005-06-22 00:28:00,84.451,84.471,84.428,84.441,300799997.0
2005-06-22 00:29:00,84.45,84.484,84.444,84.45,181100001.0
2005-06-22 00:30:00,84.458,84.497,84.452,84.468,137500000.0
2005-06-22 00:31:00,84.462,84.492,84.437,84.447,142900000.0
2005-06-22 00:32:00,84.464,84.482,84.426,84.44,147700000.0
2005-06-22 00:33:00,84.465,84.47,84.429,84.451,174499999.0
2005-06-22 00:34:00,84.446,84.473,84.423,84.44,178400001.0
2005-06-22 00:35:00,84.452,84.472,84.436,84.447,189600001.0
2005-06-22 00:36:00,84.465,84.477,84.408,84.463,298199998.0
2005-06-22 00:37:00,84.452,84.479,84.429,84.431,207299999.0
2005-06-22 00:38:00,84.402,84.469,84.399,84.43,251099999.0
2005-06-22 00:39:00,84.435,84.445,84.392,84.408,174100002.0
2005-06-22 00:40:00,84.402,84.421,84.363,84.363,186100001.0
2005-06-22 00:41:00,84.42,84.442,84.368,84.389,208899999.0
2005-06-22 00:42:00,84.396,84.447,84.38,84.394,227300004.0
2005-06-22 00:43:00,84.407,84.428,84.372,84.418,226099999.0
2005-06-22 00:44:00,84.383,84.431,84.378,84.407,217500003.0
2005-06-22 00:45:00,84.414,84.447,84.409,84.434,133099999.0
2005-06-22 00:46:00,84.383,84.435,84.383,84.409,136999999.0
2005-06-22 00:47:00,84.409,84.414,84.382,84.387,153299999.0
2005-06-22 00:48:00,84.427,84.427,84.367,84.367,213099999.0
2005-06-22 00:49:00,84.371,84.417,84.364,84.39,239400000.0
2005-06-22 00:50:00,84.395,84.426,84.375,84.401,140100001.0
2005-06-22 00:51:00,84.383,84.416,84.368,84.384,172300001.0
2005-06-22 00:52:00,84.413,84.437,84.394,84.417,228200001.0
2005-06-22 00:53:00,84.387,84.411,84.381,84.386,265399998.0
2005-06-22 00:54:00,84.417,84.438,84.399,84.425,192099998.0
2005-06-22 00:55:00,84.41,84.465,84.41,84.452,241900000.0
2005-06-22 00:56:00,84.434,84.47,84.423,84.44,129799999.0
2005-06-22 00:57:00,84.438,84.476,84.417,84.449,194099999.0
2005-06-22 00:58:00,84.456,84.475,84.438,84.456,179899999.0
2005-06-22 00:59:00,84.462,84.483,84.449,84.465,185000001.0
2005-06-22 01:00:00,84.433,84.487,84.425,84.433,293599998.0
2005-06-22 01:01:00,84.479,84.479,84.433,84.449,172999997.0
2005-06-22 01:02:00,84.45,84.476,84.422,84.422,187399999.0
2005-06-22 01:03:00,84.433,84.452,84.404,84.424,139600000.0
2005-06-22 01:04:00,84.443,84.454,84.409,84.411,256200004.0
2005-06-22 01:05:00,84.414,84.452,84.401,84.431,139000000.0
2005-06-22 01:06:00,84.457,84.458,84.392,84.399,115700000.0
2005-06-22 01:07:00,84.393,84.44,84.393,84.404,239199996.0
2005-06-22 01:08:00,84.434,84.443,84.398,84.413,242499998.0
2005-06-22 01:09:00,84.431,84.47,84.423,84.47,296799998.0
2005-06-22 01:10:00,84.422,84.47,84.416,84.47,242599996.0
2005-06-22 01:11:00,84.43,84.456,84.412,84.412,134800001.0
2005-06-22 01:12:00,84.445,84.459,84.403,84.403,197799999.0
2005-06-22 01:13:00,84.384,84.439,84.384,84.405,206300000.0
2005-06-22 01:14:00,84.395,84.438,84.386,84.417,252800001.0
2005-06-22 01:15:00,84.43,84.439,84.392,84.424,168700000.0
2005-06-22 01:16:00,84.391,84.438,84.382,84.421,193300000.0
2005-06-22 01:17:00,84.415,84.436,84.4,84.414,253799999.0
2005-06-22 01:18:00,84.395,84.452,84.395,84.45,173099998.0
2005-06-22 01:19:00,84.45,84.45,84.406,84.428,292700002.0
2005-06-22 01:20:00,84.405,84.434,84.4,84.413,145599998.0
2005-06-22 01:21:00,84.418,84.437,84.396,84.434,172000000.0
2005-06-22 01:22:00,84.414,84.464,84.406,84.428,152100001.0
2005-06-22 01:23:00,84.468,84.513,84.441,84.485,165499999.0
2005-06-22 01:24:00,84.449,84.51,84.448,84.474,222500001.0
2005-06-22 01:25:00,84.492,84.499,84.449,84.462,259000000.0
2005-06-22 01:26:00,84.446,84.499,84.446,84.467,247299999.0
2005-06-22 01:27:00,84.453,84.505,84.453,84.465,223200000.0
2005-06-22 01:28:00,84.445,84.504,84.43,84.482,117800002.0
2005-06-22 01:29:00,84.497,84.523,84.486,84.512,250099999.0
2005-06-22 01:30:00,84.503,84.53,84.488,84.52,301900001.0
2005-06-22 01:31:00,84.491,84.555,84.485,84.492,307000000.0
2005-06-22 01:32:00,84.507,84.523,84.479,84.479,215200000.0
2005-06-22 01:33:00,84.495,84.516,84.476,84.516,170500002.0
2005-06-22 01:34:00,84.459,84.5,84.458,84.5,219799999.0
2005-06-22 01:35:00,84.474,84.497,84.442,84.458,182100000.0
2005-06-22 01:36:00,84.461,84.489,84.449,84.46,152800001.0
2005-06-22 01:37:00,84.478,84.519,84.478,84.517,154700003.0
2005-06-22 01:38:00,84.514,84.531,84.495,84.509,137999999.0
2005-06-22 01:39:00,84.493,84.562,84.485,84.562,134799998.0
2005-06-22 01:40:00,84.56,84.575,84.479,84.485,358199999.0
2005-06-22 01:41:00,84.498,84.527,84.465,84.48,134899999.0
2005-06-22 01:42:00,84.496,84.528,84.477,84.497,160400002.0
2005-06-22 01:43:00,84.52,84.524,84.481,84.491,199100000.0
2005-06-22 01:44:00,84.483,84.51,84.459,84.472,114500000.0
2005-06-22 01:45:00,84.507,84.527,84.433,84.453,161000002.0
2005-06-22 01:46:00,84.48,84.498,84.452,84.477,221600000.0
2005-06-22 01:47:00,84.513,84.513,84.457,84.473,221599998.0
2005-06-22 01:48:00,84.493,84.515,84.454,84.458,151999997.0
2005-06-22 01:49:00,84.477,84.498,84.46,84.494,237799997.0
2005-06-22 01:50:00,84.448,84.544,84.448,84.532,191300001.0
2005-06-22 01:51:00,84.52,84.52,84.482,84.489,191800002.0
2005-06-22 01:52:00,84.467,84.522,84.459,84.491,185199998.0
2005-06-22 01:53:00,84.487,84.522,84.47,84.497,139200001.0
2005-06-22 01:54:00,84.505,84.518,84.455,84.455,206000001.0
2005-06-22 01:55:00,84.487,84.506,84.462,84.477,218000001.0
2005-06-22 01:56:00,84.472,84.48,84.447,84.473,345799997.0
2005-06-22 01:57:00,84.475,84.518,84.471,84.487,217800000.0
2005-06-22 01:58:00,84.5,84.506,84.463,84.481,175799998.0
2005-06-22 01:59:00,84.489,84.525,84.459,84.488,315599999.0
2005-06-22 02:00:00,84.51,84.54,84.489,84.52,195699998.0
2005-06-22 02:01:00,84.542,84.542,84.491,84.512,323199996.0
2005-06-22 02:02:00,84.491,84.514,84.469,84.469,150199998.0
2005-06-22 02:03:00,84.5,84.519,84.475,84.504,295000001.0
2005-06-22 02:04:00,84.462,84.505,84.45,84.483,230599999.0
2005-06-22 02:05:00,84.5,84.513,84.461,84.477,210900002.0
2005-06-22 02:06:00,84.492,84.505,84.459,84.466,194900003.0
2005-06-22 02:07:00,84.47,84.51,84.453,84.495,267600002.0
2005-06-22 02:08:00,84.447,84.46,84.413,84.418,265299995.0
2005-06-22 02:09:00,84.415,84.445,84.406,84.423,166500000.0
2005-06-22 02:10:00,84.439,84.464,84.433,84.447,239300004.0
2005-06-22 02:11:00,84.417,84.474,84.395,84.404,234499998.0
2005-06-22 02:12:00,84.445,84.46,84.409,84.438,238000000.0
2005-06-22 02:13:00,84.412,84.46,84.41,84.437,107499999.0
2005-06-22 02:14:00,84.406,84.447,84.404,84.421,290300002.0
2005-06-22 02:15:00,84.447,84.452,84.394,84.427,270299997.0
2005-06-22 02:16:00,84.439,84.465,84.424,84.442,144799999.0
2005-06-22 02:17:00,84.449,84.468,84.411,84.429,164500001.0
2005-06-22 02:18:00,84.452,84.47,84.412,84.443,156600000.0
2005-06-22 02:19:00,84.445,84.47,84.429,84.429,340399996.0
2005-06-22 02:20:00,84.434,84.479,84.429,84.443,153700000.0
2005-06-22 02:21:00,84.429,84.482,84.416,84.469,206000000.0
2005-06-22 02:22:00,84.43,84.45,84.398,84.404,135000001.0
2005-06-22 02:23:00,84.425,84.459,84.414,84.459,203800000.0
2005-06-22 02:24:00,84.431,84.472,84.423,84.448,210800000.0
2005-06-22 02:25:00,84.467,84.479,84.433,84.443,163300001.0
2005-06-22 02:26:00,84.451,84.482,84.43,84.43,217200003.0
2005-06-22 02:27:00,84.463,84.474,84.442,84.445,203399999.0
2005-06-22 02:28:00,84.455,84.465,84.433,84.453,260100000.0
2005-06-22 02:29:00,84.42,84.474,84.418,84.451,202799998.0
2005-06-22 02:30:00,84.446,84.462,84.424,84.462,197500001.0
2005-06-22 02:31:00,84.429,84.461,84.411,84.458,223999994.0
2005-06-22 02:32:00,84.472,84.485,84.437,84.44,246600000.0
2005-06-22 02:33:00,84.448,84.47,84.432,84.443,190099999.0
2005-06-22 02:34:00,84.398,84.474,84.378,84.454,274399998.0
2005-06-22 02:35:00,84.452,84.48,84.435,84.457,138400000.0
2005-06-22 02:36:00,84.443,84.475,84.43,84.463,219799998.0
2005-06-22 02:37:00,84.447,84.478,84.438,84.456,217800002.0
2005-06-22 02:38:00,84.416,84.454,84.416,84.442,288699999.0
2005-06-22 02:39:00,84.469,84.469,84.399,84.399,291200004.0
2005-06-22 02:40:00,84.443,84.456,84.413,84.441,240399995.0
2005-06-22 02:41:00,84.446,84.461,84.42,84.439,202699998.0
2005-06-22 02:42:00,84.401,84.45,84.396,84.442,178000001.0
2005-06-22 02:43:00,84.42,84.448,84.335,84.393,205100002.0
2005-06-22 02:44:00,84.403,84.427,84.379,84.396,118100000.0
2005-06-22 02:45:00,84.437,84.443,84.384,84.384,259799997.0
2005-06-22 02:46:00,84.407,84.418,84.376,84.376,111500001.0
2005-06-22 02:47:00,84.412,84.435,84.388,84.402,255900000.0
2005-06-22 02:48:00,84.419,84.441,84.405,84.419,283799996.0
2005-06-22 02:49:00,84.415,84.45,84.4,84.423,274199998.0
2005-06-22 02:50:00,84.401,84.439,84.389,84.432,275799998.0
2005-06-22 02:51:00,84.39,84.457,84.369,84.431,61900000.0
2005-06-22 02:52:00,84.378,84.448,84.378,84.403,191100000.0
2005-06-22 02:53:00,84.408,84.436,84.395,84.429,173400000.0
2005-06-22 02:54:00,84.42,84.452,84.398,84.409,226899999.0
2005-06-22 02:55:00,84.422,84.435,84.405,84.409,144199998.0
2005-06-22 02:56:00,84.442,84.452,84.408,84.409,199000002.0
2005-06-22 02:57:00,84.415,84.435,84.387,84.412,223700000.0
2005-06-22 02:58:00,84.399,84.417,84.375,84.388,251999997.0
2005-06-22 02:59:00,84.399,84.417,84.378,84.389,229399998.0
2005-06-22 03:00:00,84.357,84.413,84.354,84.379,189899998.0
2005-06-22 03:01:00,84.353,84.412,84.336,84.372,137999999.0
2005-06-22 03:02:00,84.34,84.413,84.321,84.375,204100003.0
2005-06-22 03:03:00,84.383,84.398,84.347,84.377,306699998.0
2005-06-22 03:04:00,84.375,84.39,84.339,84.358,161200000.0
2005-06-22 03:05:00,84.385,84.393,84.33,84.388,141699999.0
2005-06-22 03:06:00,84.36,84.38,84.333,84.362,253799997.0
2005-06-22 03:07:00,84.373,84.407,84.347,84.353,208000002.0
2005-06-22 03:08:00,84.359,84.38,84.341,84.359,285900001.0
2005-06-22 03:09:00,84.365,84.38,84.333,84.359,231200002.0
2005-06-22 03:10:00,84.336,84.385,84.328,84.377,157600001.0
2005-06-22 03:11:00,84.355,84.395,84.355,84.394,155699999.0
2005-06-22 03:12:00,84.374,84.39,84.342,84.38,250800000.0
2005-06-22 03:13:00,84.373,84.406,84.368,84.389,141500002.0
2005-06-22 03:14:00,84.392,84.392,84.345,84.345,203100000.0
2005-06-22 03:15:00,84.38,84.392,84.333,84.343,156500002.0
2005-06-22 03:16:00,84.333,84.377,84.325,84.377,146299998.0
2005-06-22 03:17:00,84.38,84.414,84.362,84.395,135800000.0
2005-06-22 03:18:00,84.414,84.452,84.406,84.435,133399999.0
2005-06-22 03:19:00,84.397,84.455,84.392,84.453,160500000.0
2005-06-22 03:20:00,84.419,84.442,84.396,84.396,305500002.0
2005-06-22 03:21:00,84.424,84.44,84.4,84.401,240399996.0
2005-06-22 03:22:00,84.452,84.459,84.401,84.414,224500004.0
2005-06-22 03:23:00,84.437,84.461,84.414,84.445,171999998.0
2005-06-22 03:24:00,84.441,84.478,84.426,84.446,103800000.0
2005-06-22 03:25:00,84.47,84.47,84.431,84.446,292599997.0
2005-06-22 03:26:00,84.43,84.488,84.43,84.465,255400002.0
2005-06-22 03:27:00,84.474,84.489,84.435,84.447,223499999.0
2005-06-22 03:28:00,84.462,84.48,84.437,84.446,256099996.0
2005-06-22 03:29:00,84.45,84.471,84.428,84.453,337400001.0
2005-06-22 03:30:00,84.453,84.463,84.42,84.423,202799999.0
2005-06-22 03:31:00,84.422,84.482,84.421,84.48,183400003.0
2005-06-22 03:32:00,84.462,84.485,84.425,84.447,287299997.0
2005-06-22 03:33:00,84.428,84.467,84.424,84.437,284999998.0
2005-06-22 03:34:00,84.441,84.479,84.42,84.455,127300000.0
2005-06-22 03:35:00,84.467,84.467,84.392,84.427,207799999.0
2005-06-22 03:36:00,84.433,84.453,84.407,84.414,260000000.0
2005-06-22 03:37:00,84.415,84.47,84.403,84.47,124499999.0
2005-06-22 03:38:00,84.411,84.468,84.411,84.442,219600001.0
2005-06-22 03:39:00,84.435,84.469,84.421,84.433,232600003.0
2005-06-22 03:40:00,84.416,84.45,84.413,84.447,339999999.0
2005-06-22 03:41:00,84.431,84.45,84.409,84.41,129199999.0
2005-06-22 03:42:00,84.418,84.442,84.386,84.442,208000001.0
2005-06-22 03:43:00,84.418,84.441,84.372,84.403,158700001.0
2005-06-22 03:44:00,84.432,84.452,84.396,84.417,233599998.0
2005-06-22 03:45:00,84.399,84.446,84.393,84.446,144199999.0
2005-06-22 03:46:00,84.41,84.427,84.375,84.402,181900002.0
2005-06-22 03:47:00,84.391,84.435,84.386,84.392,250599998.0
2005-06-22 03:48:00,84.374,84.416,84.374,84.386,135999998.0
2005-06-22 03:49:00,84.392,84.425,84.383,84.417,190400004.0
2005-06-22 03:50:00,84.355,84.43,84.355,84.429,194599998.0
2005-06-22 03:51:00,84.411,84.424,84.372,84.402,148699999.0
2005-06-22 03:52:00,84.376,84.415,84.37,84.411,177000001.0
2005-06-22 03:53:00,84.363,84.423,84.363,84.419,147399999.0
2005-06-22 03:54:00,84.379,84.422,84.378,84.386,221799999.0
2005-06-22 03:55:00,84.452,84.452,84.384,84.395,159600001.0
2005-06-22 03:56:00,84.384,84.427,84.384,84.419,283400000.0
2005-06-22 03:57:00,84.406,84.432,84.395,84.414,150300001.0
2005-06-22 03:58:00,84.405,84.44,84.383,84.423,132999999.0
2005-06-22 03:59:00,84.392,84.436,84.385,84.407,256899998.0
2005-06-22 04:00:00,84.382,84.427,84.372,84.389,233699998.0
2005-06-22 04:01:00,84.396,84.407,84.371,84.373,178299998.0
2005-06-22 04:02:00,84.391,84.423,84.361,84.361,189000000.0
2005-06-22 04:03:00,84.405,84.433,84.405,84.41,156899999.0
2005-06-22 04:04:00,84.42,84.447,84.395,84.42,213200000.0
2005-06-22 04:05:00,84.413,84.435,84.403,84.428,168100000.0
2005-06-22 04:06:00,84.408,84.429,84.375,84.375,131100000.0
2005-06-22 04:07:00,84.4,84.422,84.386,84.408,297499994.0
2005-06-22 04:08:00,84.419,84.44,84.389,84.389,191900001.0
2005-06-22 04:09:00,84.394,84.439,84.391,84.435,257199999.0
2005-06-22 04:10:00,84.394,84.44,84.388,84.43,177400000.0
2005-06-22 04:11:00,84.452,84.452,84.391,84.407,152300001.0
2005-06-22 04:12:00,84.398,84.428,84.382,84.397,198699998.0
2005-06-22 04:13:00,84.422,84.424,84.369,84.378,210899999.0
2005-06-22 04:14:00,84.388,84.432,84.384,84.415,187699998.0
2005-06-22 04:15:00,84.393,84.443,84.375,84.396,206799997.0
2005-06-22 04:16:00,84.389,84.414,84.371,84.372,334700001.0
2005-06-22 04:17:00,84.413,84.446,84.382,84.422,160400001.0
2005-06-22 04:18:00,84.421,84.446,84.405,84.416,129500000.0
2005-06-22 04:19:00,84.412,84.46,84.411,84.422,168600000.0
2005-06-22 04:20:00,84.388,84.45,84.386,84.449,289800001.0
2005-06-22 04:21:00,84.441,84.481,84.441,84.47,168100003.0
2005-06-22 04:22:00,84.448,84.475,84.429,84.451,252999998.0
2005-06-22 04:23:00,84.433,84.457,84.412,84.451,198900000.0
2005-06-22 04:24:00,84.394,84.477,84.394,84.477,157299999.0
2005-06-22 04:25:00,84.495,84.495,84.463,84.468,62500000.0
2005-06-22 04:26:00,84.422,84.486,84.419,84.484,292700002.0
2005-06-22 04:27:00,84.417,84.483,84.409,84.472,104399998.0
2005-06-22 04:28:00,84.464,84.495,84.452,84.459,135700001.0
2005-06-22 04:29:00,84.445,84.478,84.43,84.43,282700001.0
2005-06-22 04:30:00,84.444,84.487,84.439,84.457,229399999.0
2005-06-22 04:31:00,84.462,84.491,84.445,84.477,178999999.0
2005-06-22 04:32:00,84.47,84.49,84.456,84.47,166399999.0
2005-06-22 04:33:00,84.474,84.489,84.418,84.454,262999998.0
2005-06-22 04:34:00,84.46,84.495,84.443,84.463,217100000.0
2005-06-22 04:35:00,84.451,84.489,84.437,84.464,237200000.0
2005-06-22 04:36:00,84.471,84.498,84.444,84.487,254300000.0
2005-06-22 04:37:00,84.443,84.486,84.432,84.442,125900001.0
2005-06-22 04:38:00,84.45,84.485,84.432,84.436,132200000.0
2005-06-22 04:39:00,84.427,84.503,84.427,84.503,97600000.0
2005-06-22 04:40:00,84.485,84.509,84.457,84.501,147100000.0
2005-06-22 04:41:00,84.486,84.486,84.447,84.447,299200002.0
2005-06-22 04:42:00,84.49,84.498,84.463,84.467,170300000.0
2005-06-22 04:43:00,84.48,84.495,84.458,84.458,155199999.0
2005-06-22 04:44:00,84.468,84.485,84.451,84.462,167900002.0
2005-06-22 04:45:00,84.456,84.498,84.448,84.469,202000000.0
2005-06-22 04:46:00,84.461,84.509,84.459,84.47,252300001.0
2005-06-22 04:47:00,84.463,84.499,84.441,84.48,177099997.0
2005-06-22 04:48:00,84.432,84.494,84.427,84.481,176400003.0
2005-06-22 04:49:00,84.462,84.491,84.441,84.491,168799999.0
2005-06-22 04:50:00,84.452,84.496,84.448,84.448,168199999.0
2005-06-22 04:51:00,84.489,84.51,84.458,84.489,177100003.0
2005-06-22 04:52:00,84.475,84.496,84.459,84.476,211999999.0
2005-06-22 04:53:00,84.51,84.51,84.456,84.469,268899996.0
2005-06-22 04:54:00,84.474,84.495,84.438,84.467,360600000.0
2005-06-22 04:55:00,84.485,84.497,84.45,84.45,160799999.0
2005-06-22 04:56:00,84.45,84.487,84.444,84.455,199000003.0
2005-06-22 04:57:00,84.445,84.47,84.418,84.436,167599999.0
2005-06-22 04:58:00,84.445,84.466,84.422,84.437,172999998.0
2005-06-22 04:59:00,84.424,84.463,84.42,84.433,187900001.0
2005-06-22 05:00:00,84.46,84.483,84.435,84.466,165999999.0
2005-06-22 05:01:00,84.463,84.491,84.439,84.464,244300002.0
2005-06-22 05:02:00,84.489,84.505,84.449,84.477,119999998.0
2005-06-22 05:03:00,84.466,84.497,84.46,84.49,148800001.0
2005-06-22 05:04:00,84.455,84.504,84.437,84.504,171399999.0
2005-06-22 05:05:00,84.456,84.486,84.434,84.457,211000002.0
2005-06-22 05:06:00,84.458,84.486,84.444,84.461,188999999.0
2005-06-22 05:07:00,84.458,84.508,84.448,84.448,162999998.0
2005-06-22 05:08:00,84.463,84.496,84.445,84.445,146400001.0
2005-06-22 05:09:00,84.455,84.493,84.445,84.461,163899999.0
2005-06-22 05:10:00,84.44,84.49,84.435,84.469,132100001.0
2005-06-22 05:11:00,84.464,84.464,84.405,84.438,264300000.0
2005-06-22 05:12:00,84.433,84.471,84.418,84.431,105900000.0
2005-06-22 05:13:00,84.415,84.466,84.415,84.452,137400000.0
2005-06-22 05:14:00,84.442,84.472,84.435,84.469,152100000.0
2005-06-22 05:15:00,84.465,84.478,84.431,84.439,163099999.0
2005-06-22 05:16:00,84.439,84.48,84.431,84.468,247099997.0
2005-06-22 05:17:00,84.477,84.491,84.44,84.448,304299997.0
2005-06-22 05:18:00,84.445,84.481,84.442,84.453,167399997.0
2005-06-22 05:19:00,84.472,84.487,84.437,84.437,212099999.0
2005-06-22 05:20:00,84.463,84.505,84.447,84.447,147200001.0
2005-06-22 05:21:00,84.445,84.503,84.432,84.48,242899999.0
2005-06-22 05:22:00,84.477,84.485,84.444,84.444,256900001.0
2005-06-22 05:23:00,84.458,84.497,84.451,84.468,191799998.0
2005-06-22 05:24:00,84.45,84.495,84.45,84.483,163199999.0
2005-06-22 05:25:00,84.44,84.484,84.44,84.483,154600002.0
2005-06-22 05:26:00,84.461,84.483,84.444,84.458,144099998.0
2005-06-22 05:27:00,84.436,84.487,84.423,84.459,162100000.0
2005-06-22 05:28:00,84.453,84.467,84.424,84.441,188599998.0
2005-06-22 05:29:00,84.428,84.478,84.428,84.459,240300002.0
2005-06-22 05:30:00,84.421,84.481,84.419,84.462,234999997.0
2005-06-22 05:31:00,84.441,84.449,84.393,84.418,207300001.0
2005-06-22 05:32:00,84.393,84.448,84.386,84.422,161500000.0
2005-06-22 05:33:00,84.387,84.426,84.369,84.412,263200004.0
2005-06-22 05:34:00,84.424,84.446,84.375,84.382,155299997.0
2005-06-22 05:35:00,84.414,84.436,84.36,84.36,201300002.0
2005-06-22 05:36:00,84.358,84.403,84.351,84.372,213599999.0
2005-06-22 05:37:00,84.358,84.409,84.34,84.354,269599996.0
2005-06-22 05:38:00,84.363,84.381,84.345,84.367,213699999.0
2005-06-22 05:39:00,84.349,84.398,84.349,84.379,178400003.0
2005-06-22 05:40:00,84.353,84.407,84.344,84.388,166099998.0
2005-06-22 05:41:00,84.395,84.401,84.355,84.355,249999997.0
2005-06-22 05:42:00,84.385,84.405,84.349,84.354,232600002.0
2005-06-22 05:43:00,84.383,84.4,84.355,84.367,244500000.0
2005-06-22 05:44:00,84.362,84.387,84.336,84.364,115099999.0
2005-06-22 05:45:00,84.362,84.394,84.353,84.391,194799998.0
2005-06-22 05:46:00,84.376,84.404,84.375,84.394,249399996.0
2005-06-22 05:47:00,84.371,84.427,84.348,84.408,236199999.0
2005-06-22 05:48:00,84.378,84.416,84.367,84.399,236700001.0
2005-06-22 05:49:00,84.392,84.42,84.373,84.393,192399998.0
2005-06-22 05:50:00,84.392,84.41,84.378,84.378,112500002.0
2005-06-22 05:51:00,84.398,84.424,84.376,84.388,168900001.0
2005-06-22 05:52:00,84.366,84.418,84.356,84.41,179699999.0
2005-06-22 05:53:00,84.375,84.429,84.375,84.402,182399998.0
2005-06-22 05:54:00,84.394,84.434,84.385,84.401,143000001.0
2005-06-22 05:55:00,84.401,84.442,84.386,84.399,227800001.0
2005-06-22 05:56:00,84.422,84.434,84.391,84.391,130500000.0
2005-06-22 05:57:00,84.414,84.429,84.386,84.42,135400000.0
2005-06-22 05:58:00,84.401,84.428,84.385,84.403,149300000.0
2005-06-22 05:59:00,84.422,84.424,84.387,84.389,90700000.0
2005-06-22 06:00:00,84.366,84.408,84.366,84.381,253400000.0
2005-06-22 06:01:00,84.425,84.425,84.372,84.372,231699998.0
2005-06-22 06:02:00,84.366,84.419,84.366,84.401,170300001.0
2005-06-22 06:03:00,84.369,84.428,84.369,84.406,171900001.0
2005-06-22 06:04:00,84.401,84.413,84.371,84.394,262000005.0
2005-06-22 06:05:00,84.386,84.422,84.36,84.401,158900002.0
2005-06-22 06:06:00,84.365,84.411,84.353,84.388,213199997.0
2005-06-22 06:07:00,84.396,84.434,84.394,84.419,286199998.0
2005-06-22 06:08:00,84.361,84.42,84.361,84.416,227500001.0
2005-06-22 06:09:00,84.405,84.414,84.36,84.376,147100000.0
2005-06-22 06:10:00,84.41,84.427,84.395,84.414,144100000.0
2005-06-22 06:11:00,84.417,84.441,84.407,84.414,137600000.0
2005-06-22 06:12:00,84.405,84.44,84.393,84.426,237700000.0
2005-06-22 06:13:00,84.453,84.46,84.411,84.43,192300000.0
2005-06-22 06:14:00,84.454,84.469,84.42,84.429,196699998.0
2005-06-22 06:15:00,84.452,84.455,84.417,84.426,158699997.0
2005-06-22 06:16:00,84.421,84.466,84.421,84.448,239000000.0
2005-06-22 06:17:00,84.447,84.457,84.428,84.45,262200004.0
2005-06-22 06:18:00,84.435,84.475,84.419,84.434,180800000.0
2005-06-22 06:19:00,84.424,84.457,84.424,84.457,122700000.0
2005-06-22 06:20:00,84.445,84.461,84.428,84.431,201899999.0
2005-06-22 06:21:00,84.497,84.503,84.45,84.453,133400000.0
2005-06-22 06:22:00,84.444,84.482,84.436,84.439,220600002.0
2005-06-22 06:23:00,84.448,84.478,84.438,84.449,197199998.0
2005-06-22 06:24:00,84.445,84.48,84.445,84.473,247200001.0
2005-06-22 06:25:00,84.487,84.494,84.446,84.472,257000002.0
2005-06-22 06:26:00,84.475,84.487,84.446,84.463,204300001.0
2005-06-22 06:27:00,84.441,84.492,84.441,84.467,110700000.0
2005-06-22 06:28:00,84.448,84.49,84.447,84.464,131799998.0
2005-06-22 06:29:00,84.448,84.49,84.443,84.485,206399998.0
2005-06-22 06:30:00,84.454,84.49,84.439,84.445,224199996.0
2005-06-22 06:31:00,84.463,84.498,84.449,84.476,186300000.0
2005-06-22 06:32:00,84.46,84.492,84.453,84.485,198700000.0
2005-06-22 06:33:00,84.46,84.48,84.434,84.443,180499999.0
2005-06-22 06:34:00,84.46,84.5,84.444,84.454,180200001.0
2005-06-22 06:35:00,84.459,84.52,84.449,84.499,133799999.0
2005-06-22 06:36:00,84.49,84.508,84.467,84.508,232700001.0
2005-06-22 06:37:00,84.479,84.508,84.458,84.464,138800000.0
2005-06-22 06:38:00,84.434,84.486,84.424,84.473,269200000.0
2005-06-22 06:39:00,84.443,84.463,84.427,84.45,185200002.0
2005-06-22 06:40:00,84.421,84.485,84.419,84.43,266000000.0
2005-06-22 06:41:00,84.442,84.481,84.436,84.456,155600002.0
2005-06-22 06:42:00,84.44,84.477,84.421,84.448,250000001.0
2005-06-22 06:43:00,84.445,84.479,84.436,84.458,259300003.0
2005-06-22 06:44:00,84.437,84.471,84.427,84.434,175900003.0
2005-06-22 06:45:00,84.448,84.468,84.416,84.428,237699998.0
2005-06-22 06:46:00,84.46,84.465,84.433,84.433,159199999.0
2005-06-22 06:47:00,84.434,84.475,84.434,84.472,128999999.0
2005-06-22 06:48:00,84.416,84.466,84.416,84.447,136699998.0
2005-06-22 06:49:00,84.455,84.481,84.418,84.423,191600004.0
2005-06-22 06:50:00,84.401,84.453,84.38,84.413,310400000.0
2005-06-22 06:51:00,84.423,84.458,84.406,84.433,188500000.0
2005-06-22 06:52:00,84.395,84.449,84.391,84.414,214500002.0
2005-06-22 06:53:00,84.415,84.445,84.395,84.425,189499999.0
2005-06-22 06:54:00,84.416,84.442,84.406,84.407,279199998.0
2005-06-22 06:55:00,84.404,84.442,84.399,84.427,152499999.0
2005-06-22 06:56:00,84.403,84.436,84.392,84.418,147199999.0
2005-06-22 06:57:00,84.407,84.433,84.384,84.416,178900002.0
2005-06-22 06:58:00,84.389,84.444,84.389,84.418,233899999.0
2005-06-22 06:59:00,84.424,84.453,84.409,84.437,123399998.0
2005-06-22 07:00:00,84.412,84.457,84.404,84.436,254000001.0
2005-06-22 07:01:00,84.437,84.443,84.399,84.399,176599999.0
2005-06-22 07:02:00,84.415,84.435,84.392,84.42,269000002.0
2005-06-22 07:03:00,84.433,84.437,84.405,84.435,180300000.0
2005-06-22 07:04:00,84.388,84.421,84.373,84.394,185899999.0
2005-06-22 07:05:00,84.398,84.431,84.391,84.407,276699995.0
2005-06-22 07:06:00,84.418,84.442,84.403,84.423,93500001.0
2005-06-22 07:07:00,84.429,84.439,84.388,84.417,148800003.0
2005-06-22 07:08:00,84.42,84.436,84.399,84.417,271000001.0
2005-06-22 07:09:00,84.362,84.416,84.362,84.395,105200000.0
2005-06-22 07:10:00,84.402,84.411,84.378,84.38,225700000.0
2005-06-22 07:11:00,84.403,84.422,84.348,84.355,168599998.0
2005-06-22 07:12:00,84.36,84.411,84.345,84.393,189100000.0
2005-06-22 07:13:00,84.395,84.417,84.367,84.382,217400001.0
2005-06-22 07:14:00,84.346,84.417,84.346,84.417,112800000.0
2005-06-22 07:15:00,84.409,84.418,84.356,84.356,182399999.0
2005-06-22 07:16:00,84.379,84.41,84.357,84.383,325799999.0
2005-06-22 07:17:00,84.417,84.417,84.363,84.381,123900002.0
2005-06-22 07:18:00,84.369,84.404,84.361,84.372,189400000.0
2005-06-22 07:19:00,84.391,84.424,84.38,84.398,245500000.0
2005-06-22 07:20:00,84.399,84.416,84.367,84.367,156999999.0
2005-06-22 07:21:00,84.373,84.414,84.365,84.398,147099998.0
2005-06-22 07:22:00,84.333,84.372,84.329,84.355,224900003.0
2005-06-22 07:23:00,84.355,84.391,84.339,84.357,235399999.0
2005-06-22 07:24:00,84.359,84.376,84.324,84.351,137899997.0
2005-06-22 07:25:00,84.342,84.4,84.342,84.364,180700002.0
2005-06-22 07:26:00,84.363,84.396,84.347,84.396,212600000.0
2005-06-22 07:27:00,84.36,84.408,84.347,84.408,207399996.0
2005-06-22 07:28:00,84.357,84.386,84.337,84.357,196600000.0
2005-06-22 07:29:00,84.393,84.409,84.35,84.373,165900002.0
2005-06-22 07:30:00,84.371,84.415,84.37,84.374,136200000.0
2005-06-22 07:31:00,84.374,84.413,84.37,84.4,277099999.0
2005-06-22 07:32:00,84.357,84.415,84.357,84.405,224000004.0
2005-06-22 07:33:00,84.378,84.423,84.365,84.383,223400004.0
2005-06-22 07:34:00,84.402,84.425,84.387,84.397,119399998.0
2005-06-22 07:35:00,84.404,84.418,84.386,84.391,244599996.0
2005-06-22 07:36:00,84.4,84.427,84.378,84.385,280399997.0
2005-06-22 07:37:00,84.373,84.409,84.367,84.384,211800000.0
2005-06-22 07:38:00,84.399,84.416,84.379,84.384,133799999.0
2005-06-22 07:39:00,84.42,84.435,84.384,84.401,272000002.0
2005-06-22 07:40:00,84.395,84.415,84.382,84.4,254000001.0
2005-06-22 07:41:00,84.381,84.416,84.374,84.416,161299997.0
2005-06-22 07:42:00,84.387,84.422,84.387,84.402,147200000.0
2005-06-22 07:43:00,84.41,84.421,84.385,84.388,280200000.0
2005-06-22 07:44:00,84.378,84.423,84.362,84.405,205099995.0
2005-06-22 07:45:00,84.395,84.429,84.391,84.405,155699996.0
2005-06-22 07:46:00,84.367,84.422,84.351,84.401,141499999.0
2005-06-22 07:47:00,84.401,84.421,84.364,84.39,249299996.0
2005-06-22 07:48:00,84.418,84.435,84.393,84.417,257599997.0
2005-06-22 07:49:00,84.405,84.425,84.385,84.403,237299997.0
2005-06-22 07:50:00,84.373,84.403,84.31,84.341,148999999.0
2005-06-22 07:51:00,84.368,84.428,84.368,84.412,249699998.0
2005-06-22 07:52:00,84.391,84.416,84.374,84.374,136099999.0
2005-06-22 07:53:00,84.421,84.445,84.391,84.412,125000000.0
2005-06-22 07:54:00,84.396,84.441,84.396,84.422,236799999.0
2005-06-22 07:55:00,84.409,84.465,84.409,84.454,321700003.0
2005-06-22 07:56:00,84.44,84.455,84.414,84.443,178600002.0
2005-06-22 07:57:00,84.452,84.459,84.414,84.441,156499998.0
2005-06-22 07:58:00,84.429,84.467,84.421,84.437,187200000.0
2005-06-22 07:59:00,84.438,84.485,84.43,84.463,240600000.0
2005-06-22 08:00:00,84.481,84.495,84.425,84.463,280300004.0
2005-06-22 08:01:00,84.441,84.478,84.425,84.473,230099999.0
2005-06-22 08:02:00,84.45,84.5,84.45,84.472,176800000.0
2005-06-22 08:03:00,84.453,84.509,84.451,84.489,199700000.0
2005-06-22 08:04:00,84.472,84.517,84.463,84.516,115899999.0
2005-06-22 08:05:00,84.501,84.501,84.438,84.438,201600000.0
2005-06-22 08:06:00,84.456,84.485,84.429,84.442,130600000.0
2005-06-22 08:07:00,84.469,84.51,84.454,84.472,227099998.0
2005-06-22 08:08:00,84.454,84.5,84.45,84.476,148499999.0
2005-06-22 08:09:00,84.463,84.507,84.463,84.485,218599999.0
2005-06-22 08:10:00,84.455,84.508,84.452,84.479,214499996.0
2005-06-22 08:11:00,84.468,84.506,84.454,84.472,133800000.0
2005-06-22 08:12:00,84.477,84.494,84.447,84.482,254299996.0
2005-06-22 08:13:00,84.502,84.502,84.445,84.46,349599997.0
2005-06-22 08:14:00,84.45,84.478,84.441,84.473,136200001.0
2005-06-22 08:15:00,84.455,84.455,84.396,84.407,218199998.0
2005-06-22 08:16:00,84.388,84.437,84.387,84.419,141699999.0
2005-06-22 08:17:00,84.441,84.459,84.378,84.378,99700002.0
2005-06-22 08:18:00,84.435,84.467,84.388,84.391,251699991.0
2005-06-22 08:19:00,84.401,84.446,84.388,84.41,155499999.0
2005-06-22 08:20:00,84.413,84.436,84.382,84.392,193199999.0
2005-06-22 08:21:00,84.392,84.441,84.392,84.426,354999999.0
2005-06-22 08:22:00,84.397,84.432,84.387,84.391,228500002.0
2005-06-22 08:23:00,84.383,84.44,84.367,84.42,95300000.0
2005-06-22 08:24:00,84.39,84.416,84.378,84.4,215799996.0
2005-06-22 08:25:00,84.359,84.418,84.359,84.412,151500001.0
2005-06-22 08:26:00,84.414,84.425,84.374,84.377,128699998.0
2005-06-22 08:27:00,84.399,84.419,84.367,84.367,234500004.0
2005-06-22 08:28:00,84.385,84.404,84.336,84.341,262300000.0
2005-06-22 08:29:00,84.368,84.381,84.346,84.377,136800003.0
2005-06-22 08:30:00,84.348,84.402,84.333,84.355,184299999.0
2005-06-22 08:31:00,84.355,84.397,84.353,84.388,228099998.0
2005-06-22 08:32:00,84.351,84.408,84.351,84.386,215199999.0
2005-06-22 08:33:00,84.364,84.398,84.345,84.353,307500002.0
2005-06-22 08:34:00,84.344,84.397,84.344,84.378,249700000.0
2005-06-22 08:35:00,84.381,84.405,84.35,84.385,175300000.0
2005-06-22 08:36:00,84.39,84.39,84.359,84.388,208700000.0
2005-06-22 08:37:00,84.379,84.416,84.367,84.386,188000000.0
2005-06-22 08:38:00,84.372,84.408,84.349,84.387,297600004.0
2005-06-22 08:39:00,84.369,84.403,84.367,84.379,219999998.0
2005-06-22 08:40:00,84.386,84.417,84.368,84.385,251599998.0
2005-06-22 08:41:00,84.392,84.414,84.338,84.355,219999999.0
2005-06-22 08:42:00,84.369,84.401,84.345,84.388,284900000.0
2005-06-22 08:43:00,84.367,84.418,84.362,84.375,279399995.0
2005-06-22 08:44:00,84.377,84.412,84.369,84.402,165100001.0
2005-06-22 08:45:00,84.392,84.43,84.382,84.387,206500001.0
2005-06-22 08:46:00,84.36,84.415,84.342,84.374,176600000.0
2005-06-22 08:47:00,84.422,84.431,84.386,84.386,223499996.0
2005-06-22 08:48:00,84.408,84.422,84.376,84.389,212600002.0
2005-06-22 08:49:00,84.401,84.43,84.392,84.402,215800001.0
2005-06-22 08:50:00,84.379,84.428,84.364,84.397,191800003.0
2005-06-22 08:51:00,84.376,84.418,84.363,84.381,225099997.0
2005-06-22 08:52:00,84.4,84.415,84.376,84.392,208400001.0
2005-06-22 08:53:00,84.402,84.416,84.368,84.398,250499999.0
2005-06-22 08:54:00,84.388,84.422,84.378,84.391,174899998.0
2005-06-22 08:55:00,84.438,84.438,84.387,84.416,133900002.0
2005-06-22 08:56:00,84.43,84.441,84.402,84.407,153999999.0
2005-06-22 08:57:00,84.429,84.451,84.391,84.409,230999999.0
2005-06-22 08:58:00,84.38,84.429,84.38,84.429,174900001.0
2005-06-22 08:59:00,84.405,84.425,84.384,84.397,272200000.0
2005-06-22 09:00:00,84.355,84.414,84.355,84.405,373100000.0
2005-06-22 09:01:00,84.404,84.422,84.376,84.394,177199997.0
2005-06-22 09:02:00,84.404,84.417,84.374,84.374,213799997.0
2005-06-22 09:03:00,84.383,84.419,84.364,84.385,122200000.0
2005-06-22 09:04:00,84.396,84.437,84.387,84.387,221999997.0
2005-06-22 09:05:00,84.41,84.44,84.396,84.412,216799995.0
2005-06-22 09:06:00,84.382,84.441,84.376,84.441,124200000.0
2005-06-22 09:07:00,84.4,84.427,84.36,84.388,170900000.0
2005-06-22 09:08:00,84.408,84.422,84.378,84.406,246500000.0
2005-06-22 09:09:00,84.427,84.427,84.379,84.41,251000000.0
2005-06-22 09:10:00,84.401,84.435,84.394,84.435,160100000.0
2005-06-22 09:11:00,84.398,84.418,84.375,84.377,155999998.0
2005-06-22 09:12:00,84.364,84.411,84.364,84.399,221299999.0
2005-06-22 09:13:00,84.4,84.43,84.391,84.403,130699998.0
2005-06-22 09:14:00,84.404,84.446,84.393,84.404,160199998.0
2005-06-22 09:15:00,84.391,84.445,84.375,84.419,170800002.0
2005-06-22 09:16:00,84.378,84.422,84.378,84.422,219599997.0
2005-06-22 09:17:00,84.434,84.455,84.381,84.381,285399995.0
2005-06-22 09:18:00,84.413,84.449,84.406,84.424,167799998.0
2005-06-22 09:19:00,84.44,84.451,84.391,84.391,140599998.0
2005-06-22 09:20:00,84.395,84.443,84.387,84.409,207200001.0
2005-06-22 09:21:00,84.396,84.418,84.362,84.379,182999996.0
2005-06-22 09:22:00,84.385,84.406,84.355,84.387,142800001.0
2005-06-22 09:23:00,84.367,84.42,84.367,84.42,174900000.0
2005-06-22 09:24:00,84.369,84.422,84.364,84.386,231699998.0
2005-06-22 09:25:00,84.413,84.436,84.364,84.369,216899998.0
2005-06-22 09:26:00,84.364,84.411,84.364,84.395,241500001.0
2005-06-22 09:27:00,84.404,84.41,84.352,84.352,268999997.0
2005-06-22 09:28:00,84.345,84.406,84.345,84.406,106700001.0
2005-06-22 09:29:00,84.338,84.403,84.338,84.383,214100002.0
2005-06-22 09:30:00,84.387,84.404,84.363,84.365,133300001.0
2005-06-22 09:31:00,84.35,84.41,84.348,84.407,218400000.0
2005-06-22 09:32:00,84.378,84.404,84.355,84.382,148400000.0
2005-06-22 09:33:00,84.38,84.428,84.38,84.407,170099999.0
2005-06-22 09:34:00,84.382,84.418,84.374,84.418,171300000.0
2005-06-22 09:35:00,84.408,84.438,84.399,84.421,186999998.0
2005-06-22 09:36:00,84.392,84.441,84.386,84.437,92799999.0
2005-06-22 09:37:00,84.4,84.44,84.343,84.385,141299999.0
2005-06-22 09:38:00,84.402,84.426,84.372,84.379,219400000.0
2005-06-22 09:39:00,84.41,84.415,84.369,84.39,143199997.0
2005-06-22 09:40:00,84.368,84.423,84.353,84.397,125800002.0
2005-06-22 09:41:00,84.39,84.405,84.331,84.351,161999998.0
2005-06-22 09:42:00,84.385,84.416,84.367,84.373,182299998.0
2005-06-22 09:43:00,84.393,84.413,84.351,84.359,185100001.0
2005-06-22 09:44:00,84.343,84.411,84.339,84.384,267999999.0
2005-06-22 09:45:00,84.359,84.4,84.356,84.364,67900000.0
2005-06-22 09:46:00,84.369,84.393,84.349,84.349,377300000.0
2005-06-22 09:47:00,84.373,84.402,84.354,84.372,185400003.0
2005-06-22 09:48:00,84.385,84.42,84.372,84.392,174699998.0
2005-06-22 09:49:00,84.41,84.427,84.378,84.406,180300000.0
2005-06-22 09:50:00,84.393,84.414,84.37,84.38,267700002.0
2005-06-22 09:51:00,84.378,84.407,84.35,84.397,223700001.0
2005-06-22 09:52:00,84.349,84.416,84.349,84.395,161900000.0
2005-06-22 09:53:00,84.385,84.404,84.347,84.349,302300000.0
2005-06-22 09:54:00,84.347,84.383,84.347,84.378,183900001.0
2005-06-22 09:55:00,84.367,84.406,84.361,84.389,226099999.0
2005-06-22 09:56:00,84.383,84.412,84.368,84.407,78200000.0
2005-06-22 09:57:00,84.374,84.401,84.364,84.389,171899999.0
2005-06-22 09:58:00,84.402,84.414,84.365,84.38,204799998.0
2005-06-22 09:59:00,84.384,84.403,84.366,84.373,168300000.0
2005-06-22 10:00:00,84.39,84.413,84.367,84.378,185500000.0
2005-06-22 10:01:00,84.413,84.424,84.395,84.408,195499997.0
2005-06-22 10:02:00,84.434,84.445,84.408,84.408,156999999.0
2005-06-22 10:03:00,84.407,84.432,84.386,84.401,185900001.0
2005-06-22 10:04:00,84.362,84.411,84.359,84.377,136799999.0
2005-06-22 10:05:00,84.402,84.424,84.38,84.403,181499996.0
2005-06-22 10:06:00,84.38,84.414,84.373,84.388,312700000.0
2005-06-22 10:07:00,84.394,84.436,84.388,84.424,280499996.0
2005-06-22 10:08:00,84.396,84.422,84.385,84.393,284699999.0
2005-06-22 10:09:00,84.41,84.413,84.371,84.371,207399997.0
2005-06-22 10:10:00,84.383,84.414,84.364,84.378,75800000.0
2005-06-22 10:11:00,84.389,84.416,84.374,84.396,227200001.0
2005-06-22 10:12:00,84.366,84.426,84.366,84.426,108900002.0
2005-06-22 10:13:00,84.378,84.419,84.366,84.378,166000000.0
2005-06-22 10:14:00,84.361,84.408,84.361,84.401,190599997.0
2005-06-22 10:15:00,84.415,84.433,84.382,84.382,151699999.0
2005-06-22 10:16:00,84.361,84.407,84.357,84.391,177100000.0
2005-06-22 10:17:00,84.372,84.44,84.372,84.43,209900002.0
2005-06-22 10:18:00,84.405,84.438,84.364,84.391,207600000.0
2005-06-22 10:19:00,84.398,84.429,84.368,84.38,170500002.0
2005-06-22 10:20:00,84.379,84.41,84.379,84.41,199400000.0
2005-06-22 10:21:00,84.372,84.396,84.366,84.395,218399999.0
2005-06-22 10:22:00,84.362,84.404,84.358,84.401,262999999.0
2005-06-22 10:23:00,84.388,84.412,84.356,84.383,179900002.0
2005-06-22 10:24:00,84.389,84.414,84.346,84.346,110899999.0
2005-06-22 10:25:00,84.356,84.385,84.335,84.359,147500001.0
2005-06-22 10:26:00,84.341,84.388,84.34,84.364,149299999.0
2005-06-22 10:27:00,84.388,84.395,84.352,84.361,340199996.0
2005-06-22 10:28:00,84.366,84.399,84.352,84.368,206299997.0
2005-06-22 10:29:00,84.342,84.414,84.338,84.405,273599998.0
2005-06-22 10:30:00,84.372,84.42,84.364,84.397,142900004.0
2005-06-22 10:31:00,84.413,84.449,84.408,84.438,237000002.0
2005-06-22 10:32:00,84.411,84.439,84.403,84.41,184599999.0
2005-06-22 10:33:00,84.412,84.433,84.39,84.417,294699998.0
2005-06-22 10:34:00,84.4,84.439,84.386,84.408,148000001.0
2005-06-22 10:35:00,84.407,84.454,84.395,84.45,212199998.0
2005-06-22 10:36:00,84.418,84.457,84.399,84.426,202800002.0
2005-06-22 10:37:00,84.405,84.434,84.399,84.434,258099997.0
2005-06-22 10:38:00,84.436,84.445,84.402,84.416,246500001.0
2005-06-22 10:39:00,84.425,84.459,84.411,84.423,117200000.0
2005-06-22 10:40:00,84.402,84.447,84.398,84.431,123800000.0
2005-06-22 10:41:00,84.436,84.463,84.404,84.422,266800000.0
2005-06-22 10:42:00,84.424,84.44,84.406,84.421,332400003.0
2005-06-22 10:43:00,84.418,84.433,84.393,84.399,216299996.0
2005-06-22 10:44:00,84.377,84.433,84.373,84.395,281299999.0
2005-06-22 10:45:00,84.399,84.449,84.398,84.422,218600001.0
2005-06-22 10:46:00,84.416,84.457,84.416,84.452,111799999.0
2005-06-22 10:47:00,84.432,84.466,84.426,84.45,179200001.0
2005-06-22 10:48:00,84.45,84.469,84.421,84.444,167100001.0
2005-06-22 10:49:00,84.436,84.472,84.419,84.452,272600001.0
2005-06-22 10:50:00,84.446,84.456,84.417,84.427,232799998.0
2005-06-22 10:51:00,84.448,84.45,84.407,84.407,218599999.0
2005-06-22 10:52:00,84.411,84.449,84.402,84.416,321599996.0
2005-06-22 10:53:00,84.467,84.475,84.42,84.42,204100002.0
2005-06-22 10:54:00,84.406,84.454,84.406,84.427,186200000.0
2005-06-22 10:55:00,84.424,84.455,84.417,84.445,162800000.0
2005-06-22 10:56:00,84.413,84.468,84.412,84.468,157599999.0
2005-06-22 10:57:00,84.452,84.473,84.42,84.44,256899999.0
2005-06-22 10:58:00,84.42,84.469,84.416,84.436,238099997.0
2005-06-22 10:59:00,84.415,84.447,84.415,84.438,218199999.0
2005-06-22 11:00:00,84.403,84.445,84.354,84.434,243900000.0
2005-06-22 11:01:00,84.418,84.437,84.399,84.41,220199999.0
2005-06-22 11:02:00,84.373,84.433,84.373,84.419,169499999.0
2005-06-22 11:03:00,84.42,84.437,84.401,84.42,232400003.0
2005-06-22 11:04:00,84.432,84.441,84.402,84.408,205099997.0
2005-06-22 11:05:00,84.403,84.43,84.393,84.42,258799999.0
2005-06-22 11:06:00,84.415,84.444,84.409,84.438,335799991.0
2005-06-22 11:07:00,84.453,84.465,84.405,84.405,394900002.0
2005-06-22 11:08:00,84.409,84.457,84.4,84.457,214900003.0
2005-06-22 11:09:00,84.455,84.462,84.427,84.433,153099996.0
2005-06-22 11:10:00,84.431,84.49,84.431,84.485,198699997.0
2005-06-22 11:11:00,84.472,84.497,84.452,84.464,277100000.0
2005-06-22 11:12:00,84.453,84.481,84.437,84.453,129200000.0
2005-06-22 11:13:00,84.46,84.461,84.397,84.44,267500001.0
2005-06-22 11:14:00,84.425,84.457,84.401,84.418,175300000.0
2005-06-22 11:15:00,84.439,84.443,84.403,84.412,163200002.0
2005-06-22 11:16:00,84.442,84.463,84.426,84.453,242999997.0
2005-06-22 11:17:00,84.44,84.486,84.429,84.486,124500000.0
2005-06-22 11:18:00,84.458,84.497,84.433,84.49,147000000.0
2005-06-22 11:19:00,84.474,84.508,84.468,84.493,214800003.0
2005-06-22 11:20:00,84.477,84.495,84.436,84.455,158499999.0
2005-06-22 11:21:00,84.465,84.508,84.462,84.486,161999999.0
2005-06-22 11:22:00,84.473,84.529,84.466,84.473,167200001.0
2005-06-22 11:23:00,84.453,84.492,84.447,84.48,132000000.0
2005-06-22 11:24:00,84.466,84.485,84.426,84.447,179499998.0
2005-06-22 11:25:00,84.444,84.477,84.439,84.47,201200000.0
2005-06-22 11:26:00,84.458,84.48,84.417,84.425,169699996.0
2005-06-22 11:27:00,84.418,84.463,84.395,84.416,345700001.0
2005-06-22 11:28:00,84.406,84.448,84.39,84.407,248799998.0
2005-06-22 11:29:00,84.417,84.451,84.375,84.395,180999998.0
2005-06-22 11:30:00,84.403,84.425,84.382,84.395,141199997.0
2005-06-22 11:31:00,84.427,84.43,84.396,84.406,138800002.0
2005-06-22 11:32:00,84.393,84.446,84.393,84.42,277099996.0
2005-06-22 11:33:00,84.422,84.428,84.369,84.384,175499999.0
2005-06-22 11:34:00,84.368,84.401,84.349,84.373,118700000.0
2005-06-22 11:35:00,84.4,84.425,84.378,84.394,155299999.0
2005-06-22 11:36:00,84.359,84.422,84.354,84.42,262099996.0
2005-06-22 11:37:00,84.431,84.431,84.348,84.348,376100004.0
2005-06-22 11:38:00,84.327,84.386,84.322,84.386,279200002.0
2005-06-22 11:39:00,84.345,84.367,84.328,84.353,131200000.0
2005-06-22 11:40:00,84.365,84.37,84.315,84.331,209099999.0
2005-06-22 11:41:00,84.341,84.38,84.335,84.361,240399996.0
2005-06-22 11:42:00,84.345,84.379,84.337,84.361,293900000.0
2005-06-22 11:43:00,84.366,84.392,84.353,84.371,172300002.0
2005-06-22 11:44:00,84.393,84.41,84.348,84.366,161900002.0
2005-06-22 11:45:00,84.419,84.441,84.384,84.422,269099999.0
2005-06-22 11:46:00,84.45,84.45,84.338,84.382,322699998.0
2005-06-22 11:47:00,84.399,84.422,84.366,84.396,269899997.0
2005-06-22 11:48:00,84.423,84.45,84.403,84.432,170000001.0
2005-06-22 11:49:00,84.401,84.449,84.368,84.445,350799998.0
2005-06-22 11:50:00,84.417,84.445,84.382,84.422,293599997.0
2005-06-22 11:51:00,84.447,84.49,84.435,84.454,465400002.0
2005-06-22 11:52:00,84.443,84.475,84.412,84.439,365599995.0
2005-06-22 11:53:00,84.463,84.496,84.451,84.492,202800000.0
2005-06-22 11:54:00,84.363,84.479,84.359,84.43,172999997.0
2005-06-22 11:55:00,84.457,84.482,84.431,84.455,149000000.0
2005-06-22 11:56:00,84.427,84.478,84.427,84.442,162299998.0
2005-06-22 11:57:00,84.458,84.477,84.436,84.449,217500003.0
2005-06-22 11:58:00,84.423,84.485,84.417,84.462,166900001.0
2005-06-22 11:59:00,84.436,84.472,84.42,84.431,350500001.0
2005-06-22 12:00:00,84.396,84.474,84.39,84.44,275999997.0
2005-06-22 12:01:00,84.458,84.47,84.418,84.458,298900002.0
2005-06-22 12:02:00,84.464,84.473,84.437,84.45,195000000.0
2005-06-22 12:03:00,84.46,84.47,84.406,84.433,181900000.0
2005-06-22 12:04:00,84.438,84.463,84.424,84.435,172400000.0
2005-06-22 12:05:00,84.429,84.491,84.429,84.48,133099998.0
2005-06-22 12:06:00,84.479,84.488,84.442,84.456,158300000.0
2005-06-22 12:07:00,84.48,84.481,84.414,84.458,150100000.0
2005-06-22 12:08:00,84.446,84.475,84.443,84.465,201699996.0
2005-06-22 12:09:00,84.461,84.474,84.438,84.455,282000000.0
2005-06-22 12:10:00,84.456,84.471,84.436,84.465,172999999.0
2005-06-22 12:11:00,84.463,84.484,84.442,84.451,266500003.0
2005-06-22 12:12:00,84.475,84.479,84.441,84.478,167500000.0
2005-06-22 12:13:00,84.48,84.506,84.464,84.468,203600001.0
2005-06-22 12:14:00,84.442,84.49,84.434,84.442,288800002.0
2005-06-22 12:15:00,84.468,84.487,84.438,84.487,145999998.0
2005-06-22 12:16:00,84.448,84.479,84.438,84.444,152699999.0
2005-06-22 12:17:00,84.428,84.48,84.422,84.47,231599999.0
2005-06-22 12:18:00,84.457,84.477,84.427,84.443,189099999.0
2005-06-22 12:19:00,84.42,84.464,84.42,84.449,189899997.0
2005-06-22 12:20:00,84.423,84.477,84.403,84.421,228399997.0
2005-06-22 12:21:00,84.416,84.478,84.414,84.432,142499999.0
2005-06-22 12:22:00,84.405,84.461,84.4,84.459,281099997.0
2005-06-22 12:23:00,84.472,84.472,84.412,84.422,210500002.0
2005-06-22 12:24:00,84.435,84.451,84.412,84.417,197899999.0
2005-06-22 12:25:00,84.435,84.473,84.419,84.435,361599997.0
2005-06-22 12:26:00,84.435,84.476,84.425,84.447,199700000.0
2005-06-22 12:27:00,84.45,84.457,84.412,84.439,168800001.0
2005-06-22 12:28:00,84.448,84.484,84.441,84.443,210199999.0
2005-06-22 12:29:00,84.424,84.481,84.418,84.457,200899997.0
2005-06-22 12:30:00,84.439,84.47,84.422,84.454,244200003.0
2005-06-22 12:31:00,84.443,84.457,84.393,84.408,225900000.0
2005-06-22 12:32:00,84.388,84.43,84.379,84.396,284700000.0
2005-06-22 12:33:00,84.392,84.431,84.38,84.418,380399997.0
2005-06-22 12:34:00,84.384,84.419,84.372,84.396,174400002.0
2005-06-22 12:35:00,84.396,84.438,84.383,84.438,181299999.0
2005-06-22 12:36:00,84.413,84.432,84.381,84.41,230299999.0
2005-06-22 12:37:00,84.405,84.459,84.395,84.459,163300000.0
2005-06-22 12:38:00,84.418,84.46,84.404,84.455,208700005.0
2005-06-22 12:39:00,84.443,84.465,84.415,84.445,141399999.0
2005-06-22 12:40:00,84.48,84.498,84.437,84.483,142900000.0
2005-06-22 12:41:00,84.501,84.526,84.467,84.492,220900001.0
2005-06-22 12:42:00,84.479,84.517,84.472,84.5,194699999.0
2005-06-22 12:43:00,84.463,84.515,84.463,84.492,291799997.0
2005-06-22 12:44:00,84.407,84.498,84.407,84.473,166200002.0
2005-06-22 12:45:00,84.468,84.494,84.445,84.468,146200003.0
2005-06-22 12:46:00,84.414,84.484,84.414,84.47,200399998.0
2005-06-22 12:47:00,84.469,84.475,84.408,84.444,229099996.0
2005-06-22 12:48:00,84.477,84.491,84.446,84.447,174799996.0
2005-06-22 12:49:00,84.47,84.487,84.45,84.472,267400003.0
2005-06-22 12:50:00,84.485,84.495,84.436,84.44,179600000.0
2005-06-22 12:51:00,84.445,84.473,84.426,84.434,209200000.0
2005-06-22 12:52:00,84.431,84.475,84.421,84.472,191800000.0
2005-06-22 12:53:00,84.461,84.474,84.402,84.402,240900001.0
2005-06-22 12:54:00,84.466,84.473,84.423,84.449,273299999.0
2005-06-22 12:55:00,84.449,84.475,84.422,84.475,112199999.0
2005-06-22 12:56:00,84.445,84.468,84.42,84.426,122800000.0
2005-06-22 12:57:00,84.456,84.475,84.433,84.466,192500000.0
2005-06-22 12:58:00,84.435,84.464,84.418,84.435,186800002.0
2005-06-22 12:59:00,84.424,84.46,84.408,84.448,162800000.0
2005-06-22 13:00:00,84.443,84.48,84.437,84.455,138699999.0
2005-06-22 13:01:00,84.461,84.483,84.43,84.468,226599999.0
2005-06-22 13:02:00,84.425,84.507,84.425,84.479,174500003.0
2005-06-22 13:03:00,84.484,84.494,84.431,84.448,138999999.0
2005-06-22 13:04:00,84.486,84.526,84.486,84.518,194700001.0
2005-06-22 13:05:00,84.484,84.535,84.478,84.51,178400000.0
2005-06-22 13:06:00,84.493,84.532,84.485,84.528,259999999.0
2005-06-22 13:07:00,84.542,84.542,84.479,84.493,199400000.0
2005-06-22 13:08:00,84.466,84.524,84.445,84.501,204700003.0
2005-06-22 13:09:00,84.515,84.563,84.496,84.503,194899998.0
2005-06-22 13:10:00,84.468,84.554,84.465,84.547,184100004.0
2005-06-22 13:11:00,84.503,84.559,84.501,84.54,157199998.0
2005-06-22 13:12:00,84.537,84.585,84.521,84.575,175200000.0
2005-06-22 13:13:00,84.57,84.58,84.509,84.515,119199999.0
2005-06-22 13:14:00,84.515,84.551,84.508,84.537,156200000.0
2005-06-22 13:15:00,84.507,84.527,84.461,84.513,288000000.0
2005-06-22 13:16:00,84.487,84.552,84.487,84.517,181900001.0
2005-06-22 13:17:00,84.5,84.537,84.489,84.517,144700001.0
2005-06-22 13:18:00,84.518,84.553,84.498,84.538,186100000.0
2005-06-22 13:19:00,84.542,84.55,84.499,84.509,186999998.0
2005-06-22 13:20:00,84.522,84.547,84.5,84.52,227700001.0
2005-06-22 13:21:00,84.493,84.526,84.486,84.498,247000001.0
2005-06-22 13:22:00,84.53,84.547,84.51,84.513,153200001.0
2005-06-22 13:23:00,84.534,84.544,84.51,84.52,223900003.0
2005-06-22 13:24:00,84.504,84.551,84.504,84.516,299799997.0
2005-06-22 13:25:00,84.503,84.539,84.503,84.539,155499997.0
2005-06-22 13:26:00,84.516,84.537,84.501,84.537,213800000.0
2005-06-22 13:27:00,84.53,84.535,84.493,84.511,276299997.0
2005-06-22 13:28:00,84.499,84.555,84.499,84.537,191499996.0
2005-06-22 13:29:00,84.513,84.553,84.497,84.507,159399996.0
2005-06-22 13:30:00,84.468,84.532,84.464,84.51,117000001.0
2005-06-22 13:31:00,84.495,84.526,84.467,84.475,281100001.0
2005-06-22 13:32:00,84.469,84.506,84.441,84.472,244200003.0
2005-06-22 13:33:00,84.502,84.52,84.452,84.452,191800003.0
2005-06-22 13:34:00,84.49,84.507,84.465,84.487,217800000.0
2005-06-22 13:35:00,84.503,84.524,84.478,84.489,162400002.0
2005-06-22 13:36:00,84.489,84.523,84.481,84.523,269999998.0
2005-06-22 13:37:00,84.485,84.532,84.46,84.485,387000001.0
2005-06-22 13:38:00,84.489,84.505,84.447,84.471,225099999.0
2005-06-22 13:39:00,84.487,84.488,84.452,84.458,189899999.0
2005-06-22 13:40:00,84.457,84.484,84.433,84.441,216300000.0
2005-06-22 13:41:00,84.462,84.49,84.441,84.45,219399997.0
2005-06-22 13:42:00,84.479,84.499,84.444,84.472,257299998.0
2005-06-22 13:43:00,84.493,84.493,84.433,84.433,75100000.0
2005-06-22 13:44:00,84.462,84.474,84.421,84.439,267999995.0
2005-06-22 13:45:00,84.443,84.479,84.417,84.479,244200001.0
2005-06-22 13:46:00,84.482,84.498,84.451,84.494,277500001.0
2005-06-22 13:47:00,84.494,84.53,84.474,84.513,178199996.0
2005-06-22 13:48:00,84.476,84.505,84.46,84.465,176800000.0
2005-06-22 13:49:00,84.478,84.525,84.466,84.49,210000000.0
2005-06-22 13:50:00,84.496,84.514,84.477,84.493,162899998.0
2005-06-22 13:51:00,84.485,84.532,84.471,84.523,121700000.0
2005-06-22 13:52:00,84.486,84.54,84.476,84.521,226800000.0
2005-06-22 13:53:00,84.496,84.529,84.488,84.518,145100001.0
2005-06-22 13:54:00,84.502,84.537,84.491,84.516,180500001.0
2005-06-22 13:55:00,84.54,84.543,84.486,84.486,331900000.0
2005-06-22 13:56:00,84.512,84.541,84.492,84.521,163399999.0
2005-06-22 13:57:00,84.529,84.573,84.514,84.522,153300000.0
2005-06-22 13:58:00,84.55,84.551,84.51,84.516,138300002.0
2005-06-22 13:59:00,84.514,84.551,84.502,84.54,191200000.0
2005-06-22 14:00:00,84.521,84.54,84.502,84.519,125800001.0
2005-06-22 14:01:00,84.486,84.511,84.474,84.494,162800000.0
2005-06-22 14:02:00,84.496,84.533,84.492,84.515,167100000.0
2005-06-22 14:03:00,84.505,84.536,84.499,84.53,178199997.0
2005-06-22 14:04:00,84.511,84.539,84.502,84.52,172999997.0
2005-06-22 14:05:00,84.518,84.546,84.501,84.513,205900001.0
2005-06-22 14:06:00,84.497,84.543,84.497,84.526,199799995.0
2005-06-22 14:07:00,84.545,84.555,84.515,84.515,309599998.0
2005-06-22 14:08:00,84.487,84.522,84.486,84.513,229899999.0
2005-06-22 14:09:00,84.521,84.543,84.508,84.538,167400000.0
2005-06-22 14:10:00,84.517,84.536,84.482,84.482,101500002.0
2005-06-22 14:11:00,84.475,84.525,84.461,84.494,159400002.0
2005-06-22 14:12:00,84.522,84.53,84.486,84.501,201499998.0
2005-06-22 14:13:00,84.485,84.521,84.476,84.484,140900000.0
2005-06-22 14:14:00,84.459,84.512,84.458,84.482,226800001.0
2005-06-22 14:15:00,84.502,84.505,84.455,84.479,263899998.0
2005-06-22 14:16:00,84.493,84.519,84.478,84.505,270599999.0
2005-06-22 14:17:00,84.492,84.509,84.476,84.496,125100001.0
2005-06-22 14:18:00,84.493,84.518,84.461,84.461,182499996.0
2005-06-22 14:19:00,84.483,84.521,84.463,84.484,191199997.0
2005-06-22 14:20:00,84.493,84.515,84.48,84.481,162200000.0
2005-06-22 14:21:00,84.53,84.537,84.492,84.537,136699999.0
2005-06-22 14:22:00,84.488,84.542,84.482,84.535,194700002.0
2005-06-22 14:23:00,84.533,84.537,84.509,84.525,241600001.0
2005-06-22 14:24:00,84.516,84.541,84.498,84.511,248200000.0
2005-06-22 14:25:00,84.513,84.538,84.498,84.513,203300001.0
2005-06-22 14:26:00,84.52,84.543,84.498,84.523,183199999.0
2005-06-22 14:27:00,84.555,84.565,84.522,84.522,204300000.0
2005-06-22 14:28:00,84.555,84.566,84.517,84.527,215299998.0
2005-06-22 14:29:00,84.517,84.524,84.488,84.524,227499998.0
2005-06-22 14:30:00,84.515,84.525,84.481,84.483,226900003.0
2005-06-22 14:31:00,84.496,84.505,84.466,84.47,163099999.0
2005-06-22 14:32:00,84.464,84.509,84.462,84.503,167400001.0
2005-06-22 14:33:00,84.48,84.507,84.446,84.478,308999999.0
2005-06-22 14:34:00,84.482,84.511,84.447,84.451,134799999.0
2005-06-22 14:35:00,84.471,84.508,84.453,84.488,154600001.0
2005-06-22 14:36:00,84.461,84.5,84.445,84.482,154600000.0
2005-06-22 14:37:00,84.476,84.504,84.457,84.483,279500003.0
2005-06-22 14:38:00,84.453,84.508,84.45,84.48,206499995.0
2005-06-22 14:39:00,84.478,84.516,84.473,84.491,99200000.0
2005-06-22 14:40:00,84.486,84.539,84.485,84.526,138199999.0
2005-06-22 14:41:00,84.49,84.551,84.476,84.531,92999998.0
2005-06-22 14:42:00,84.504,84.532,84.499,84.522,119199999.0
2005-06-22 14:43:00,84.496,84.526,84.475,84.503,178399999.0
2005-06-22 14:44:00,84.517,84.534,84.492,84.524,176400000.0
2005-06-22 14:45:00,84.498,84.518,84.47,84.485,160799997.0
2005-06-22 14:46:00,84.466,84.481,84.454,84.455,144299999.0
2005-06-22 14:47:00,84.47,84.512,84.464,84.483,199500003.0
2005-06-22 14:48:00,84.448,84.508,84.448,84.467,77399999.0
2005-06-22 14:49:00,84.501,84.532,84.482,84.499,204699994.0
2005-06-22 14:50:00,84.497,84.521,84.478,84.521,240299999.0
2005-06-22 14:51:00,84.532,84.532,84.468,84.468,119000002.0
2005-06-22 14:52:00,84.484,84.533,84.484,84.494,168299998.0
2005-06-22 14:53:00,84.547,84.548,84.494,84.506,169499999.0
2005-06-22 14:54:00,84.509,84.53,84.49,84.49,119299997.0
2005-06-22 14:55:00,84.497,84.529,84.491,84.517,89700000.0
2005-06-22 14:56:00,84.531,84.548,84.514,84.532,147300002.0
2005-06-22 14:57:00,84.53,84.53,84.496,84.496,157199996.0
2005-06-22 14:58:00,84.489,84.521,84.484,84.484,142400000.0
2005-06-22 14:59:00,84.488,84.51,84.468,84.487,208400001.0
2005-06-22 15:00:00,84.502,84.535,84.493,84.52,202900000.0
2005-06-22 15:01:00,84.5,84.541,84.496,84.541,225800001.0
2005-06-22 15:02:00,84.538,84.552,84.512,84.526,259099997.0
2005-06-22 15:03:00,84.513,84.541,84.507,84.527,148900003.0
2005-06-22 15:04:00,84.517,84.546,84.501,84.518,260399996.0
2005-06-22 15:05:00,84.524,84.538,84.504,84.538,289200002.0
2005-06-22 15:06:00,84.516,84.541,84.503,84.516,245700002.0
2005-06-22 15:07:00,84.502,84.535,84.468,84.532,263799999.0
2005-06-22 15:08:00,84.494,84.56,84.491,84.505,224599999.0
2005-06-22 15:09:00,84.543,84.556,84.486,84.502,222799996.0
2005-06-22 15:10:00,84.51,84.547,84.503,84.532,167400000.0
2005-06-22 15:11:00,84.515,84.554,84.502,84.524,177099998.0
2005-06-22 15:12:00,84.543,84.556,84.519,84.523,131500000.0
2005-06-22 15:13:00,84.568,84.568,84.516,84.521,209999998.0
2005-06-22 15:14:00,84.552,84.569,84.531,84.538,195499999.0
2005-06-22 15:15:00,84.547,84.584,84.547,84.562,193099999.0
2005-06-22 15:16:00,84.552,84.589,84.546,84.567,128899998.0
2005-06-22 15:17:00,84.567,84.575,84.528,84.532,121800001.0
2005-06-22 15:18:00,84.504,84.6,84.501,84.582,383400001.0
2005-06-22 15:19:00,84.566,84.591,84.531,84.561,230900000.0
2005-06-22 15:20:00,84.544,84.565,84.5,84.505,216000001.0
2005-06-22 15:21:00,84.514,84.567,84.508,84.551,188900002.0
2005-06-22 15:22:00,84.548,84.59,84.538,84.572,275499996.0
2005-06-22 15:23:00,84.558,84.593,84.544,84.569,204200002.0
2005-06-22 15:24:00,84.589,84.606,84.552,84.552,336499998.0
2005-06-22 15:25:00,84.573,84.616,84.557,84.594,266499997.0
2005-06-22 15:26:00,84.573,84.605,84.573,84.605,222699999.0
2005-06-22 15:27:00,84.566,84.601,84.566,84.599,132800000.0
2005-06-22 15:28:00,84.561,84.599,84.561,84.591,169100000.0
2005-06-22 15:29:00,84.592,84.592,84.546,84.568,213500001.0
2005-06-22 15:30:00,84.565,84.591,84.553,84.58,127800000.0
2005-06-22 15:31:00,84.574,84.598,84.552,84.567,179400000.0
2005-06-22 15:32:00,84.566,84.59,84.555,84.565,178900000.0
2005-06-22 15:33:00,84.578,84.605,84.573,84.593,212899998.0
2005-06-22 15:34:00,84.597,84.615,84.575,84.595,237100003.0
2005-06-22 15:35:00,84.63,84.63,84.582,84.602,142500000.0
2005-06-22 15:36:00,84.576,84.611,84.57,84.598,231999996.0
2005-06-22 15:37:00,84.6,84.634,84.587,84.626,235700000.0
2005-06-22 15:38:00,84.621,84.621,84.567,84.569,206299999.0
2005-06-22 15:39:00,84.556,84.592,84.555,84.58,149299997.0
2005-06-22 15:40:00,84.56,84.594,84.536,84.562,263399999.0
2005-06-22 15:41:00,84.595,84.618,84.573,84.592,116400000.0
2005-06-22 15:42:00,84.585,84.618,84.568,84.594,148400000.0
2005-06-22 15:43:00,84.606,84.638,84.599,84.62,330500000.0
2005-06-22 15:44:00,84.594,84.642,84.588,84.612,187500000.0
2005-06-22 15:45:00,84.628,84.641,84.574,84.588,256799998.0
2005-06-22 15:46:00,84.596,84.625,84.58,84.602,200999998.0
2005-06-22 15:47:00,84.589,84.632,84.585,84.63,165600003.0
2005-06-22 15:48:00,84.606,84.639,84.599,84.62,122400002.0
2005-06-22 15:49:00,84.632,84.645,84.591,84.603,208100000.0
2005-06-22 15:50:00,84.632,84.643,84.587,84.587,130800000.0
2005-06-22 15:51:00,84.624,84.636,84.579,84.606,154399999.0
2005-06-22 15:52:00,84.636,84.644,84.606,84.618,234700000.0
2005-06-22 15:53:00,84.636,84.671,84.631,84.643,203400000.0
2005-06-22 15:54:00,84.651,84.665,84.617,84.625,216500003.0
2005-06-22 15:55:00,84.642,84.655,84.626,84.63,173299999.0
2005-06-22 15:56:00,84.634,84.651,84.62,84.626,163600001.0
2005-06-22 15:57:00,84.656,84.656,84.61,84.614,150199999.0
2005-06-22 15:58:00,84.627,84.652,84.602,84.611,160999999.0
2005-06-22 15:59:00,84.616,84.654,84.606,84.626,175100003.0
2005-06-22 16:00:00,84.65,84.66,84.61,84.61,314099997.0
2005-06-22 16:01:00,84.65,84.652,84.6,84.608,212699999.0
2005-06-22 16:02:00,84.647,84.665,84.613,84.643,125899997.0
2005-06-22 16:03:00,84.625,84.677,84.608,84.677,236700000.0
2005-06-22 16:04:00,84.661,84.691,84.643,84.649,180500000.0
2005-06-22 16:05:00,84.668,84.746,84.664,84.746,183299995.0
2005-06-22 16:06:00,84.705,84.719,84.666,84.669,186600001.0
2005-06-22 16:07:00,84.695,84.712,84.675,84.694,152800000.0
2005-06-22 16:08:00,84.665,84.696,84.658,84.663,204200001.0
2005-06-22 16:09:00,84.674,84.689,84.627,84.673,315299997.0
2005-06-22 16:10:00,84.679,84.699,84.662,84.69,134900002.0
2005-06-22 16:11:00,84.67,84.716,84.667,84.715,126200000.0
2005-06-22 16:12:00,84.699,84.724,84.657,84.657,205099999.0
2005-06-22 16:13:00,84.673,84.702,84.656,84.66,126100001.0
2005-06-22 16:14:00,84.608,84.682,84.608,84.643,218199998.0
2005-06-22 16:15:00,84.66,84.686,84.648,84.674,319399994.0
2005-06-22 16:16:00,84.616,84.671,84.616,84.658,151800002.0
2005-06-22 16:17:00,84.659,84.678,84.638,84.661,241600000.0
2005-06-22 16:18:00,84.642,84.675,84.637,84.661,247100004.0
2005-06-22 16:19:00,84.679,84.684,84.618,84.632,290600002.0
2005-06-22 16:20:00,84.664,84.675,84.634,84.638,202200000.0
2005-06-22 16:21:00,84.672,84.673,84.624,84.629,306599998.0
2005-06-22 16:22:00,84.662,84.678,84.641,84.659,219700000.0
2005-06-22 16:23:00,84.655,84.684,84.644,84.655,212099996.0
2005-06-22 16:24:00,84.672,84.679,84.637,84.637,205699999.0
2005-06-22 16:25:00,84.674,84.699,84.637,84.637,182300001.0
2005-06-22 16:26:00,84.624,84.681,84.618,84.669,160299998.0
2005-06-22 16:27:00,84.658,84.707,84.648,84.672,205399999.0
2005-06-22 16:28:00,84.654,84.682,84.638,84.662,135199999.0
2005-06-22 16:29:00,84.648,84.705,84.647,84.69,134800000.0
2005-06-22 16:30:00,84.645,84.713,84.639,84.713,246900001.0
2005-06-22 16:31:00,84.686,84.721,84.667,84.697,212100000.0
2005-06-22 16:32:00,84.686,84.699,84.657,84.669,202999998.0
2005-06-22 16:33:00,84.658,84.698,84.655,84.674,124900000.0
2005-06-22 16:34:00,84.644,84.692,84.644,84.68,136599999.0
2005-06-22 16:35:00,84.657,84.69,84.646,84.649,281700002.0
2005-06-22 16:36:00,84.632,84.704,84.632,84.686,265299998.0
2005-06-22 16:37:00,84.688,84.706,84.668,84.681,219300001.0
2005-06-22 16:38:00,84.677,84.713,84.662,84.682,181600002.0
2005-06-22 16:39:00,84.692,84.711,84.677,84.697,243499997.0
2005-06-22 16:40:00,84.684,84.704,84.656,84.675,344699997.0
2005-06-22 16:41:00,84.663,84.702,84.663,84.684,204999998.0
2005-06-22 16:42:00,84.666,84.687,84.639,84.656,186900000.0
2005-06-22 16:43:00,84.669,84.686,84.633,84.633,237199999.0
2005-06-22 16:44:00,84.672,84.714,84.667,84.695,125800001.0
2005-06-22 16:45:00,84.672,84.705,84.661,84.672,191600003.0
2005-06-22 16:46:00,84.658,84.71,84.658,84.71,158399999.0
2005-06-22 16:47:00,84.665,84.712,84.665,84.702,190700000.0
2005-06-22 16:48:00,84.647,84.709,84.647,84.662,298999995.0
2005-06-22 16:49:00,84.682,84.69,84.644,84.658,210200002.0
2005-06-22 16:50:00,84.67,84.691,84.634,84.634,110900000.0
2005-06-22 16:51:00,84.666,84.699,84.648,84.679,253800000.0
2005-06-22 16:52:00,84.637,84.69,84.637,84.678,208599999.0
2005-06-22 16:53:00,84.673,84.699,84.658,84.664,259600002.0
2005-06-22 16:54:00,84.651,84.7,84.651,84.697,215299999.0
2005-06-22 16:55:00,84.665,84.709,84.665,84.682,110600001.0
2005-06-22 16:56:00,84.689,84.705,84.663,84.677,291299998.0
2005-06-22 16:57:00,84.687,84.712,84.659,84.691,211099999.0
2005-06-22 16:58:00,84.667,84.737,84.667,84.709,253900000.0
2005-06-22 16:59:00,84.73,84.77,84.727,84.77,180100002.0
2005-06-22 17:00:00,84.797,84.81,84.752,84.783,128400004.0
2005-06-22 17:01:00,84.756,84.788,84.737,84.754,226100001.0
2005-06-22 17:02:00,84.752,84.774,84.721,84.753,130000000.0
2005-06-22 17:03:00,84.746,84.753,84.717,84.722,289499997.0
2005-06-22 17:04:00,84.738,84.761,84.708,84.722,163000002.0
2005-06-22 17:05:00,84.731,84.766,84.714,84.736,258400002.0
2005-06-22 17:06:00,84.713,84.768,84.71,84.752,191699999.0
2005-06-22 17:07:00,84.73,84.771,84.722,84.759,156600000.0
2005-06-22 17:08:00,84.774,84.779,84.74,84.76,250599999.0
2005-06-22 17:09:00,84.737,84.769,84.723,84.73,197199996.0
2005-06-22 17:10:00,84.748,84.773,84.731,84.74,150399998.0
2005-06-22 17:11:00,84.778,84.805,84.751,84.794,275699998.0
2005-06-22 17:12:00,84.763,84.806,84.763,84.78,181799999.0
2005-06-22 17:13:00,84.792,84.85,84.787,84.841,140999999.0
2005-06-22 17:14:00,84.82,84.845,84.781,84.816,169000002.0
2005-06-22 17:15:00,84.827,84.83,84.799,84.803,198099998.0
2005-06-22 17:16:00,84.817,84.833,84.79,84.798,218699999.0
2005-06-22 17:17:00,84.813,84.826,84.789,84.808,280099998.0
2005-06-22 17:18:00,84.798,84.84,84.798,84.827,200400002.0
2005-06-22 17:19:00,84.813,84.832,84.791,84.796,149099998.0
2005-06-22 17:20:00,84.835,84.851,84.814,84.82,143199997.0
2005-06-22 17:21:00,84.845,84.858,84.815,84.844,296800000.0
2005-06-22 17:22:00,84.833,84.857,84.817,84.83,125800002.0
2005-06-22 17:23:00,84.817,84.839,84.793,84.833,171999998.0
2005-06-22 17:24:00,84.84,84.856,84.819,84.821,168500000.0
2005-06-22 17:25:00,84.836,84.874,84.825,84.853,272800000.0
2005-06-22 17:26:00,84.848,84.877,84.839,84.855,196500000.0
2005-06-22 17:27:00,84.872,84.892,84.826,84.829,169399998.0
2005-06-22 17:28:00,84.822,84.855,84.814,84.822,169500001.0
2005-06-22 17:29:00,84.804,84.85,84.803,84.85,131800000.0
2005-06-22 17:30:00,84.841,84.873,84.824,84.845,230199998.0
2005-06-22 17:31:00,84.854,84.866,84.828,84.832,162899999.0
2005-06-22 17:32:00,84.832,84.871,84.824,84.853,273699995.0
2005-06-22 17:33:00,84.878,84.878,84.808,84.818,239300002.0
2005-06-22 17:34:00,84.857,84.859,84.821,84.821,140600000.0
2005-06-22 17:35:00,84.813,84.849,84.791,84.832,320100002.0
2005-06-22 17:36:00,84.795,84.83,84.795,84.817,94800000.0
2005-06-22 17:37:00,84.82,84.841,84.812,84.836,137700000.0
2005-06-22 17:38:00,84.819,84.842,84.805,84.838,206800004.0
2005-06-22 17:39:00,84.838,84.853,84.798,84.816,223799999.0
2005-06-22 17:40:00,84.812,84.849,84.802,84.845,169399998.0
2005-06-22 17:41:00,84.845,84.862,84.793,84.812,265300002.0
2005-06-22 17:42:00,84.816,84.842,84.791,84.827,253400000.0
2005-06-22 17:43:00,84.81,84.849,84.81,84.832,233400001.0
2005-06-22 17:44:00,84.798,84.835,84.784,84.817,239500001.0
2005-06-22 17:45:00,84.784,84.815,84.783,84.795,166199998.0
2005-06-22 17:46:00,84.822,84.822,84.762,84.778,140100000.0
2005-06-22 17:47:00,84.809,84.825,84.778,84.793,176499997.0
2005-06-22 17:48:00,84.791,84.816,84.785,84.807,193299996.0
2005-06-22 17:49:00,84.793,84.824,84.777,84.823,133500000.0
2005-06-22 17:50:00,84.788,84.821,84.776,84.801,210600003.0
2005-06-22 17:51:00,84.812,84.818,84.748,84.791,237599999.0
2005-06-22 17:52:00,84.777,84.838,84.768,84.838,127700001.0
2005-06-22 17:53:00,84.808,84.824,84.771,84.798,294199996.0
2005-06-22 17:54:00,84.797,84.813,84.782,84.805,236800001.0
2005-06-22 17:55:00,84.81,84.825,84.777,84.791,239700001.0
2005-06-22 17:56:00,84.795,84.83,84.773,84.83,162399996.0
2005-06-22 17:57:00,84.82,84.834,84.794,84.81,148700001.0
2005-06-22 17:58:00,84.798,84.831,84.791,84.808,253700000.0
2005-06-22 17:59:00,84.836,84.838,84.793,84.793,257899995.0
2005-06-22 18:00:00,84.789,84.855,84.789,84.833,228000001.0
2005-06-22 18:01:00,84.814,84.87,84.796,84.837,1238099993.0
2005-06-22 18:02:00,84.835,84.845,84.797,84.821,1935399999.0
2005-06-22 18:03:00,84.85,84.88,84.82,84.84,1490199994.0
2005-06-22 18:04:00,84.827,84.865,84.815,84.822,1490199994.0
2005-06-22 18:05:00,84.821,84.865,84.81,84.862,1875099998.0
2005-06-22 18:06:00,84.848,84.882,84.836,84.865,1706400012.0
2005-06-22 18:07:00,84.92,84.92,84.85,84.88,2052399997.0
2005-06-22 18:08:00,84.845,84.87,84.821,84.83,2052399997.0
2005-06-22 18:09:00,84.84,84.853,84.798,84.798,1685000002.0
2005-06-22 18:10:00,84.79,84.86,84.778,84.801,1611799999.0
2005-06-22 18:11:00,84.816,84.847,84.78,84.833,809700004.0
2005-06-22 18:12:00,84.835,84.908,84.829,84.858,1056800001.0
2005-06-22 18:13:00,84.842,84.879,84.835,84.865,1587599998.0
2005-06-22 18:14:00,84.845,84.878,84.82,84.846,1672100002.0
2005-06-22 18:15:00,84.851,84.879,84.823,84.856,2007899996.0
2005-06-22 18:16:00,84.861,84.885,84.825,84.825,2125600004.0
2005-06-22 18:17:00,84.83,84.88,84.814,84.84,594599998.0
2005-06-22 18:18:00,84.835,84.894,84.816,84.865,1134399998.0
2005-06-22 18:19:00,84.86,84.897,84.799,84.822,1947799998.0
2005-06-22 18:20:00,84.794,84.868,84.764,84.787,1598400001.0
2005-06-22 18:21:00,84.807,84.836,84.769,84.784,1549700003.0
2005-06-22 18:22:00,84.803,84.822,84.746,84.753,1842100000.0
2005-06-22 18:23:00,84.84,84.87,84.75,84.76,1408100007.0
2005-06-22 18:24:00,84.755,84.804,84.699,84.722,1408100007.0
2005-06-22 18:25:00,84.73,84.89,84.72,84.75,1704099992.0
2005-06-22 18:26:00,84.72,84.773,84.694,84.715,1704099992.0
2005-06-22 18:27:00,84.719,84.77,84.702,84.715,1414899987.0
2005-06-22 18:28:00,84.697,84.754,84.683,84.717,1265900003.0
2005-06-22 18:29:00,84.721,84.734,84.679,84.684,1198399996.0
2005-06-22 18:30:00,84.683,84.749,84.672,84.707,607400000.0
2005-06-22 18:31:00,84.71,84.754,84.686,84.702,1113899999.0
2005-06-22 18:32:00,84.688,84.742,84.671,84.713,1685499998.0
2005-06-22 18:33:00,84.729,84.742,84.673,84.697,1819999989.0
2005-06-22 18:34:00,84.72,84.734,84.674,84.68,1618000001.0
2005-06-22 18:35:00,84.693,84.708,84.663,84.703,1512699998.0
2005-06-22 18:36:00,84.699,84.724,84.68,84.706,1584200005.0
2005-06-22 18:37:00,84.717,84.745,84.681,84.707,1151299998.0
2005-06-22 18:38:00,84.723,84.731,84.676,84.69,830399994.0
2005-06-22 18:39:00,84.701,84.716,84.662,84.675,481699996.0
2005-06-22 18:40:00,84.688,84.708,84.658,84.692,940199994.0
2005-06-22 18:41:00,84.675,84.707,84.66,84.673,589700002.0
2005-06-22 18:42:00,84.677,84.715,84.664,84.68,682700004.0
2005-06-22 18:43:00,84.679,84.7,84.633,84.697,1332899997.0
2005-06-22 18:44:00,84.692,84.729,84.654,84.654,925599997.0
2005-06-22 18:45:00,84.69,84.703,84.658,84.66,978399996.0
2005-06-22 18:46:00,84.648,84.696,84.627,84.694,739599997.0
2005-06-22 18:47:00,84.671,84.695,84.652,84.686,509000001.0
2005-06-22 18:48:00,84.662,84.694,84.626,84.687,738899997.0
2005-06-22 18:49:00,84.675,84.706,84.658,84.672,798399997.0
2005-06-22 18:50:00,84.673,84.72,84.648,84.65,725700001.0
2005-06-22 18:51:00,84.647,84.72,84.647,84.7,313800000.0
2005-06-22 18:52:00,84.712,84.712,84.664,84.673,968399993.0
2005-06-22 18:53:00,84.676,84.711,84.652,84.652,919399996.0
2005-06-22 18:54:00,84.674,84.696,84.653,84.696,896499994.0
2005-06-22 18:55:00,84.663,84.698,84.648,84.678,1013299997.0
2005-06-22 18:56:00,84.688,84.712,84.654,84.674,715000000.0
2005-06-22 18:57:00,84.688,84.696,84.645,84.667,482500002.0
2005-06-22 18:58:00,84.655,84.697,84.645,84.658,1001799996.0
2005-06-22 18:59:00,84.67,84.68,84.646,84.658,798700004.0
2005-06-22 19:00:00,84.673,84.691,84.639,84.644,801799998.0
2005-06-22 19:01:00,84.631,84.676,84.602,84.643,425700000.0
2005-06-22 19:02:00,84.625,84.656,84.612,84.647,171800001.0
2005-06-22 19:03:00,84.64,84.677,84.624,84.635,676400004.0
2005-06-22 19:04:00,84.632,84.671,84.625,84.642,582799998.0
2005-06-22 19:05:00,84.642,84.669,84.615,84.651,421600003.0
2005-06-22 19:06:00,84.649,84.673,84.623,84.641,380899996.0
2005-06-22 19:07:00,84.642,84.671,84.619,84.635,1085100000.0
2005-06-22 19:08:00,84.657,84.673,84.612,84.633,918099990.0
2005-06-22 19:09:00,84.621,84.674,84.603,84.621,820400002.0
2005-06-22 19:10:00,84.645,84.68,84.62,84.647,539699999.0
2005-06-22 19:11:00,84.647,84.687,84.637,84.687,169600001.0
2005-06-22 19:12:00,84.637,84.71,84.637,84.682,458800001.0
2005-06-22 19:13:00,84.689,84.707,84.621,84.637,523299998.0
2005-06-22 19:14:00,84.643,84.69,84.624,84.654,392300003.0
2005-06-22 19:15:00,84.646,84.723,84.646,84.699,720999998.0
2005-06-22 19:16:00,84.678,84.714,84.645,84.691,340900003.0
2005-06-22 19:17:00,84.697,84.733,84.67,84.7,703999996.0
2005-06-22 19:18:00,84.686,84.749,84.664,84.69,536799998.0
2005-06-22 19:19:00,84.717,84.717,84.654,84.678,529399999.0
2005-06-22 19:20:00,84.702,84.726,84.664,84.697,426299995.0
2005-06-22 19:21:00,84.709,84.712,84.663,84.671,294600004.0
2005-06-22 19:22:00,84.68,84.715,84.633,84.678,291700002.0
2005-06-22 19:23:00,84.69,84.721,84.65,84.721,1598900005.0
2005-06-22 19:24:00,84.7,84.725,84.655,84.708,570299999.0
2005-06-22 19:25:00,84.711,84.735,84.669,84.688,963999995.0
2005-06-22 19:26:00,84.728,84.732,84.682,84.682,1186499998.0
2005-06-22 19:27:00,84.72,84.726,84.686,84.696,906899996.0
2005-06-22 19:28:00,84.691,84.721,84.651,84.7,541999996.0
2005-06-22 19:29:00,84.685,84.723,84.667,84.716,593100001.0
2005-06-22 19:30:00,84.712,84.748,84.691,84.706,894000005.0
2005-06-22 19:31:00,84.7,84.753,84.68,84.707,585999992.0
2005-06-22 19:32:00,84.764,84.818,84.725,84.772,850099988.0
2005-06-22 19:33:00,84.79,84.803,84.737,84.786,569599998.0
2005-06-22 19:34:00,84.751,84.818,84.75,84.795,904600003.0
2005-06-22 19:35:00,84.787,84.83,84.772,84.797,626800000.0
2005-06-22 19:36:00,84.801,84.825,84.715,84.751,485100000.0
2005-06-22 19:37:00,84.764,84.809,84.746,84.799,280299996.0
2005-06-22 19:38:00,84.759,84.815,84.705,84.763,999699995.0
2005-06-22 19:39:00,84.762,84.812,84.755,84.783,916699997.0
2005-06-22 19:40:00,84.755,84.822,84.745,84.788,667899998.0
2005-06-22 19:41:00,84.789,84.827,84.758,84.793,852799997.0
2005-06-22 19:42:00,84.768,84.825,84.763,84.787,595399996.0
2005-06-22 19:43:00,84.798,84.825,84.751,84.788,334399997.0
2005-06-22 19:44:00,84.792,84.816,84.765,84.78,446799999.0
2005-06-22 19:45:00,84.781,84.826,84.776,84.826,347699997.0
2005-06-22 19:46:00,84.813,84.813,84.772,84.793,357699997.0
2005-06-22 19:47:00,84.784,84.811,84.763,84.771,189499999.0
2005-06-22 19:48:00,84.774,84.806,84.754,84.781,957999995.0
2005-06-22 19:49:00,84.78,84.806,84.752,84.753,557099993.0
2005-06-22 19:50:00,84.758,84.802,84.729,84.77,394699999.0
2005-06-22 19:51:00,84.785,84.809,84.767,84.783,297399997.0
2005-06-22 19:52:00,84.775,84.806,84.745,84.785,568099997.0
2005-06-22 19:53:00,84.79,84.8,84.745,84.778,795999998.0
2005-06-22 19:54:00,84.79,84.8,84.726,84.762,749500002.0
2005-06-22 19:55:00,84.781,84.792,84.74,84.767,325899998.0
2005-06-22 19:56:00,84.751,84.792,84.747,84.763,351600002.0
2005-06-22 19:57:00,84.753,84.799,84.727,84.753,478000004.0
2005-06-22 19:58:00,84.741,84.792,84.73,84.745,726000002.0
2005-06-22 19:59:00,84.739,84.792,84.727,84.76,821700001.0
2005-06-22 20:00:00,84.741,84.786,84.733,84.752,339599999.0
2005-06-22 20:01:00,84.733,84.778,84.718,84.743,531700006.0
2005-06-22 20:02:00,84.741,84.775,84.727,84.77,680799996.0
2005-06-22 20:03:00,84.756,84.784,84.738,84.757,320499999.0
2005-06-22 20:04:00,84.763,84.787,84.711,84.787,292199999.0
2005-06-22 20:05:00,84.79,84.793,84.742,84.756,631600002.0
2005-06-22 20:06:00,84.765,84.784,84.74,84.759,798599993.0
2005-06-22 20:07:00,84.755,84.787,84.74,84.767,644800002.0
2005-06-22 20:08:00,84.77,84.792,84.737,84.767,367800001.0
2005-06-22 20:09:00,84.779,84.827,84.764,84.772,565900006.0
2005-06-22 20:10:00,84.777,84.809,84.75,84.775,705899999.0
2005-06-22 20:11:00,84.751,84.785,84.701,84.727,815499999.0
2005-06-22 20:12:00,84.706,84.766,84.699,84.732,1431599999.0
2005-06-22 20:13:00,84.729,84.741,84.694,84.708,630899999.0
2005-06-22 20:14:00,84.742,84.772,84.709,84.741,500200001.0
2005-06-22 20:15:00,84.753,84.77,84.711,84.738,795900001.0
2005-06-22 20:16:00,84.747,84.785,84.703,84.703,631599997.0
2005-06-22 20:17:00,84.732,84.789,84.729,84.752,331200000.0
2005-06-22 20:18:00,84.731,84.759,84.723,84.749,168899998.0
2005-06-22 20:19:00,84.739,84.769,84.723,84.738,339700001.0
2005-06-22 20:20:00,84.722,84.765,84.721,84.75,716899997.0
2005-06-22 20:21:00,84.744,84.77,84.718,84.746,646999998.0
2005-06-22 20:22:00,84.732,84.785,84.708,84.745,949700005.0
2005-06-22 20:23:00,84.725,84.775,84.703,84.756,619899997.0
2005-06-22 20:24:00,84.706,84.79,84.701,84.775,373599998.0
2005-06-22 20:25:00,84.783,84.831,84.771,84.814,674800004.0
2005-06-22 20:26:00,84.81,84.838,84.776,84.778,441000004.0
2005-06-22 20:27:00,84.792,84.824,84.783,84.817,483300001.0
2005-06-22 20:28:00,84.777,84.834,84.756,84.79,1205499996.0
2005-06-22 20:29:00,84.79,84.817,84.769,84.799,1399499990.0
2005-06-22 20:30:00,84.769,84.805,84.755,84.78,1563300003.0
2005-06-22 20:31:00,84.777,84.808,84.758,84.782,935799992.0
2005-06-22 20:32:00,84.762,84.822,84.761,84.779,1033899996.0
2005-06-22 20:33:00,84.79,84.822,84.757,84.799,640600001.0
2005-06-22 20:34:00,84.77,84.818,84.756,84.784,340900001.0
2005-06-22 20:35:00,84.793,84.828,84.751,84.784,442599998.0
2005-06-22 20:36:00,84.799,84.808,84.739,84.781,643399994.0
2005-06-22 20:37:00,84.785,84.819,84.75,84.755,523800002.0
2005-06-22 20:38:00,84.782,84.816,84.762,84.8,872900002.0
2005-06-22 20:39:00,84.777,84.81,84.751,84.79,721899996.0
2005-06-22 20:40:00,84.768,84.809,84.759,84.775,1300999996.0
2005-06-22 20:41:00,84.776,84.789,84.738,84.756,1061199997.0
2005-06-22 20:42:00,84.758,84.814,84.73,84.757,1160300007.0
2005-06-22 20:43:00,84.755,84.789,84.732,84.748,743700000.0
2005-06-22 20:44:00,84.742,84.78,84.7,84.731,782099999.0
2005-06-22 20:45:00,84.768,84.783,84.731,84.745,654299993.0
2005-06-22 20:46:00,84.743,84.778,84.727,84.727,599199997.0
2005-06-22 20:47:00,84.777,84.794,84.742,84.75,1101299994.0
2005-06-22 20:48:00,84.74,84.774,84.711,84.76,629599998.0
2005-06-22 20:49:00,84.765,84.77,84.715,84.737,462199995.0
2005-06-22 20:50:00,84.777,84.777,84.716,84.743,1013699994.0
2005-06-22 20:51:00,84.721,84.724,84.683,84.684,494599996.0
2005-06-22 20:52:00,84.659,84.741,84.639,84.687,303100001.0
2005-06-22 20:53:00,84.71,84.746,84.64,84.719,1272500003.0
2005-06-22 20:54:00,84.683,84.772,84.672,84.69,518199992.0
2005-06-22 20:55:00,84.675,84.728,84.664,84.691,1283999989.0
2005-06-22 20:56:00,84.666,84.744,84.664,84.669,613600002.0
2005-06-22 20:57:00,84.667,84.711,84.645,84.662,645899995.0
2005-06-22 20:58:00,84.661,84.701,84.641,84.695,1259799993.0
2005-06-22 20:59:00,84.672,84.705,84.653,84.687,991899994.0
2005-06-22 21:00:00,84.666,84.703,84.643,84.655,1314200001.0
2005-06-22 21:01:00,84.698,84.706,84.647,84.658,948500000.0
2005-06-22 21:02:00,84.679,84.679,84.631,84.643,465099999.0
2005-06-22 21:03:00,84.667,84.685,84.643,84.656,310999998.0
2005-06-22 21:04:00,84.63,84.691,84.623,84.661,428799995.0
2005-06-22 21:05:00,84.628,84.684,84.624,84.653,814099994.0
2005-06-22 21:06:00,84.68,84.695,84.634,84.661,563499993.0
2005-06-22 21:07:00,84.646,84.668,84.612,84.65,757399996.0
2005-06-22 21:08:00,84.62,84.679,84.599,84.631,848000003.0
2005-06-22 21:09:00,84.667,84.706,84.651,84.698,345799997.0
2005-06-22 21:10:00,84.654,84.695,84.649,84.685,786699995.0
2005-06-22 21:11:00,84.663,84.698,84.629,84.698,782100006.0
2005-06-22 21:12:00,84.673,84.719,84.668,84.713,277300001.0
2005-06-22 21:13:00,84.684,84.719,84.65,84.677,343299997.0
2005-06-22 21:14:00,84.668,84.703,84.653,84.672,668699996.0
2005-06-22 21:15:00,84.669,84.691,84.651,84.653,868499995.0
2005-06-22 21:16:00,84.632,84.686,84.632,84.672,865600005.0
2005-06-22 21:17:00,84.653,84.675,84.626,84.642,1047299992.0
2005-06-22 21:18:00,84.659,84.679,84.616,84.652,575199999.0
2005-06-22 21:19:00,84.638,84.703,84.638,84.655,685700000.0
2005-06-22 21:20:00,84.634,84.689,84.628,84.65,1343399992.0
2005-06-22 21:21:00,84.662,84.672,84.631,84.647,862799994.0
2005-06-22 21:22:00,84.655,84.676,84.634,84.647,869399993.0
2005-06-22 21:23:00,84.652,84.674,84.629,84.65,863499997.0
2005-06-22 21:24:00,84.634,84.672,84.608,84.626,894800001.0
2005-06-22 21:25:00,84.612,84.67,84.607,84.626,1054099999.0
2005-06-22 21:26:00,84.62,84.674,84.612,84.642,378600001.0
2005-06-22 21:27:00,84.647,84.674,84.632,84.649,453199996.0
2005-06-22 21:28:00,84.629,84.683,84.629,84.656,363599999.0
2005-06-22 21:29:00,84.644,84.688,84.636,84.678,563399996.0
2005-06-22 21:30:00,84.646,84.682,84.631,84.676,345800000.0
2005-06-22 21:31:00,84.673,84.688,84.648,84.682,259800000.0
2005-06-22 21:32:00,84.668,84.701,84.65,84.687,476799995.0
2005-06-22 21:33:00,84.685,84.685,84.645,84.662,426699999.0
2005-06-22 21:34:00,84.666,84.682,84.647,84.662,234899999.0
2005-06-22 21:35:00,84.677,84.7,84.649,84.66,497599995.0
2005-06-22 21:36:00,84.65,84.699,84.64,84.673,552999995.0
2005-06-22 21:37:00,84.691,84.7,84.646,84.672,777599997.0
2005-06-22 21:38:00,84.651,84.688,84.631,84.643,134000001.0
2005-06-22 21:39:00,84.645,84.683,84.629,84.66,279899997.0
2005-06-22 21:40:00,84.663,84.691,84.637,84.637,446900001.0
2005-06-22 21:41:00,84.652,84.709,84.646,84.668,503299995.0
2005-06-22 21:42:00,84.667,84.697,84.655,84.67,399699999.0
2005-06-22 21:43:00,84.673,84.681,84.619,84.633,337100001.0
2005-06-22 21:44:00,84.649,84.702,84.627,84.683,739700000.0
2005-06-22 21:45:00,84.699,84.699,84.644,84.671,400099999.0
2005-06-22 21:46:00,84.652,84.697,84.642,84.675,277000000.0
2005-06-22 21:47:00,84.702,84.71,84.666,84.693,526900001.0
2005-06-22 21:48:00,84.648,84.701,84.624,84.691,727299992.0
2005-06-22 21:49:00,84.685,84.711,84.672,84.673,283799999.0
2005-06-22 21:50:00,84.685,84.708,84.673,84.691,200599997.0
2005-06-22 21:51:00,84.713,84.717,84.691,84.693,277699998.0
2005-06-22 21:52:00,84.687,84.711,84.687,84.708,199400000.0
2005-06-22 21:53:00,84.704,84.725,84.683,84.7,501500000.0
2005-06-22 21:54:00,84.673,84.736,84.66,84.718,289099996.0
2005-06-22 21:55:00,84.669,84.725,84.669,84.704,331399995.0
2005-06-22 21:56:00,84.689,84.737,84.683,84.712,326899996.0
2005-06-22 21:57:00,84.695,84.72,84.684,84.72,189800002.0
2005-06-22 21:58:00,84.718,84.728,84.663,84.663,180600001.0
2005-06-22 21:59:00,84.663,84.704,84.636,84.698,463200001.0
2005-06-22 22:00:00,84.68,84.713,84.641,84.681,716599992.0
2005-06-22 22:01:00,84.657,84.714,84.647,84.697,570999998.0
2005-06-22 22:02:00,84.679,84.7,84.652,84.657,754399998.0
2005-06-22 22:03:00,84.671,84.713,84.654,84.672,474399999.0
2005-06-22 22:04:00,84.672,84.71,84.659,84.71,572499997.0
2005-06-22 22:05:00,84.671,84.698,84.651,84.659,183599998.0
2005-06-22 22:06:00,84.658,84.688,84.647,84.66,333500003.0
2005-06-22 22:07:00,84.669,84.706,84.646,84.674,248400004.0
2005-06-22 22:08:00,84.654,84.69,84.641,84.668,316199999.0
2005-06-22 22:09:00,84.676,84.698,84.607,84.62,162600000.0
2005-06-22 22:10:00,84.641,84.726,84.636,84.723,209500001.0
2005-06-22 22:11:00,84.688,84.717,84.66,84.692,409400005.0
2005-06-22 22:12:00,84.656,84.692,84.646,84.668,348500001.0
2005-06-22 22:13:00,84.653,84.704,84.64,84.69,346299998.0
2005-06-22 22:14:00,84.646,84.741,84.646,84.721,276899999.0
2005-06-22 22:15:00,84.686,84.723,84.681,84.719,234699998.0
2005-06-22 22:16:00,84.689,84.714,84.656,84.693,514599999.0
2005-06-22 22:17:00,84.667,84.697,84.637,84.647,217100000.0
2005-06-22 22:18:00,84.637,84.705,84.636,84.682,481500000.0
2005-06-22 22:19:00,84.692,84.705,84.641,84.658,289700004.0
2005-06-22 22:20:00,84.64,84.689,84.636,84.685,288999992.0
2005-06-22 22:21:00,84.698,84.719,84.656,84.668,183499998.0
2005-06-22 22:22:00,84.649,84.718,84.649,84.71,365499999.0
2005-06-22 22:23:00,84.673,84.693,84.65,84.675,592199998.0
2005-06-22 22:24:00,84.671,84.709,84.652,84.677,269900000.0
2005-06-22 22:25:00,84.705,84.728,84.67,84.688,221000000.0
2005-06-22 22:26:00,84.651,84.719,84.643,84.719,151200000.0
2005-06-22 22:27:00,84.677,84.719,84.654,84.712,630500000.0
2005-06-22 22:28:00,84.676,84.722,84.663,84.722,313000001.0
2005-06-22 22:29:00,84.715,84.715,84.663,84.685,196100001.0
2005-06-22 22:30:00,84.658,84.691,84.636,84.675,200600001.0
2005-06-22 22:31:00,84.678,84.72,84.654,84.692,502500001.0
2005-06-22 22:32:00,84.687,84.744,84.676,84.691,249300000.0
2005-06-22 22:33:00,84.691,84.75,84.664,84.717,827999999.0
2005-06-22 22:34:00,84.704,84.741,84.662,84.712,516000000.0
2005-06-22 22:35:00,84.706,84.752,84.697,84.752,282399998.0
2005-06-22 22:36:00,84.733,84.746,84.685,84.685,245800000.0
2005-06-22 22:37:00,84.722,84.744,84.693,84.703,115300000.0
2005-06-22 22:38:00,84.685,84.728,84.656,84.708,107100000.0
2005-06-22 22:39:00,84.679,84.729,84.665,84.679,264899996.0
2005-06-22 22:40:00,84.678,84.712,84.651,84.656,339100001.0
2005-06-22 22:41:00,84.661,84.708,84.658,84.692,233400001.0
2005-06-22 22:42:00,84.667,84.727,84.657,84.717,262099998.0
2005-06-22 22:43:00,84.729,84.739,84.656,84.684,372099991.0
2005-06-22 22:44:00,84.669,84.723,84.653,84.663,424800002.0
2005-06-22 22:45:00,84.669,84.713,84.644,84.66,436999999.0
2005-06-22 22:46:00,84.69,84.709,84.639,84.654,196600001.0
2005-06-22 22:47:00,84.72,84.722,84.639,84.67,244499996.0
2005-06-22 22:48:00,84.699,84.724,84.645,84.645,433200005.0
2005-06-22 22:49:00,84.643,84.707,84.627,84.653,164599999.0
2005-06-22 22:50:00,84.701,84.727,84.665,84.665,166100000.0
2005-06-22 22:51:00,84.669,84.74,84.655,84.699,255199996.0
2005-06-22 22:52:00,84.702,84.724,84.674,84.674,128000001.0
2005-06-22 22:53:00,84.692,84.727,84.678,84.715,444099995.0
2005-06-22 22:54:00,84.673,84.733,84.665,84.712,430799998.0
2005-06-22 22:55:00,84.738,84.746,84.674,84.686,292699998.0
2005-06-22 22:56:00,84.689,84.741,84.678,84.708,145800001.0
2005-06-22 22:57:00,84.694,84.735,84.681,84.72,295800002.0
2005-06-22 22:58:00,84.733,84.744,84.692,84.692,178599999.0
2005-06-22 22:59:00,84.702,84.759,84.665,84.703,490199997.0
2005-06-22 23:00:00,84.736,84.754,84.695,84.736,294300001.0
2005-06-22 23:01:00,84.757,84.757,84.642,84.706,139200000.0
2005-06-22 23:02:00,84.694,84.723,84.677,84.692,215700002.0
2005-06-22 23:03:00,84.693,84.741,84.682,84.705,281699998.0
2005-06-22 23:04:00,84.719,84.759,84.703,84.722,186699997.0
2005-06-22 23:05:00,84.726,84.752,84.71,84.71,198399999.0
2005-06-22 23:06:00,84.735,84.753,84.711,84.714,289599997.0
2005-06-22 23:07:00,84.707,84.746,84.687,84.695,125600001.0
2005-06-22 23:08:00,84.685,84.73,84.661,84.683,199800001.0
2005-06-22 23:09:00,84.699,84.721,84.674,84.692,160900002.0
2005-06-22 23:10:00,84.692,84.715,84.637,84.684,249299999.0
2005-06-22 23:11:00,84.697,84.719,84.674,84.7,206899996.0
2005-06-22 23:12:00,84.686,84.734,84.686,84.718,230899996.0
2005-06-22 23:13:00,84.69,84.719,84.684,84.711,185900000.0
2005-06-22 23:14:00,84.702,84.728,84.659,84.666,229199998.0
2005-06-22 23:15:00,84.663,84.706,84.658,84.674,139300000.0
2005-06-22 23:16:00,84.684,84.692,84.649,84.649,177000001.0
2005-06-22 23:17:00,84.669,84.717,84.665,84.705,211800001.0
2005-06-22 23:18:00,84.678,84.717,84.67,84.681,248500001.0
2005-06-22 23:19:00,84.684,84.724,84.656,84.723,111200000.0
2005-06-22 23:20:00,84.679,84.722,84.662,84.718,243800003.0
2005-06-22 23:21:00,84.698,84.738,84.688,84.728,235599999.0
2005-06-22 23:22:00,84.714,84.732,84.683,84.726,229399998.0
2005-06-22 23:23:00,84.713,84.721,84.636,84.636,179199998.0
2005-06-22 23:24:00,84.685,84.714,84.669,84.69,234199997.0
2005-06-22 23:25:00,84.724,84.743,84.657,84.675,200100003.0
2005-06-22 23:26:00,84.666,84.705,84.649,84.649,123599998.0
2005-06-22 23:27:00,84.696,84.717,84.668,84.709,259199996.0
2005-06-22 23:28:00,84.687,84.709,84.664,84.676,190099996.0
2005-06-22 23:29:00,84.676,84.703,84.649,84.694,163799998.0
2005-06-22 23:30:00,84.667,84.691,84.651,84.669,182799998.0
2005-06-22 23:31:00,84.646,84.686,84.631,84.674,199199998.0
2005-06-22 23:32:00,84.654,84.72,84.654,84.701,198000000.0
2005-06-22 23:33:00,84.675,84.698,84.65,84.653,167099998.0
2005-06-22 23:34:00,84.66,84.696,84.65,84.65,347200001.0
2005-06-22 23:35:00,84.642,84.696,84.642,84.679,201000001.0
2005-06-22 23:36:00,84.675,84.701,84.649,84.693,315999999.0
2005-06-22 23:37:00,84.708,84.724,84.658,84.664,208999998.0
2005-06-22 23:38:00,84.643,84.708,84.621,84.682,119400000.0
2005-06-22 23:39:00,84.691,84.705,84.592,84.678,220199999.0
2005-06-22 23:40:00,84.636,84.705,84.636,84.705,298099999.0
2005-06-22 23:41:00,84.684,84.701,84.659,84.698,335800000.0
2005-06-22 23:42:00,84.639,84.681,84.635,84.659,278600002.0
2005-06-22 23:43:00,84.63,84.676,84.618,84.656,169600001.0
2005-06-22 23:44:00,84.664,84.69,84.647,84.649,148199999.0
2005-06-22 23:45:00,84.64,84.705,84.638,84.662,165799999.0
2005-06-22 23:46:00,84.661,84.712,84.652,84.712,227699996.0
2005-06-22 23:47:00,84.706,84.706,84.644,84.648,102599998.0
2005-06-22 23:48:00,84.627,84.685,84.627,84.682,237799998.0
2005-06-22 23:49:00,84.634,84.692,84.634,84.69,237799998.0
2005-06-22 23:50:00,84.637,84.683,84.637,84.674,194900003.0
2005-06-22 23:51:00,84.676,84.689,84.64,84.665,219100004.0
2005-06-22 23:52:00,84.648,84.693,84.626,84.667,172699998.0
2005-06-22 23:53:00,84.646,84.673,84.609,84.662,93800001.0
2005-06-22 23:54:00,84.641,84.669,84.631,84.631,245599998.0
2005-06-22 23:55:00,84.649,84.687,84.649,84.685,249200000.0
2005-06-22 23:56:00,84.652,84.672,84.642,84.645,214400001.0
2005-06-22 23:57:00,84.625,84.665,84.625,84.665,186099999.0
2005-06-22 23:58:00,84.629,84.67,84.621,84.63,155899998.0
2005-06-22 23:59:00,84.628,84.685,84.626,84.664,189700001.0
2005-06-23 00:00:00,84.661,84.678,84.629,84.657,229899994.0
2005-06-23 00:01:00,84.638,84.679,84.608,84.679,281799997.0
2005-06-23 00:02:00,84.667,84.667,84.614,84.619,219999999.0
2005-06-23 00:03:00,84.66,84.683,84.626,84.632,125799998.0
2005-06-23 00:04:00,84.687,84.687,84.62,84.645,198200004.0
2005-06-23 00:05:00,84.653,84.668,84.631,84.638,138800000.0
2005-06-23 00:06:00,84.64,84.667,84.619,84.653,197500000.0
2005-06-23 00:07:00,84.641,84.675,84.637,84.645,243499996.0
2005-06-23 00:08:00,84.624,84.664,84.614,84.629,203300002.0
2005-06-23 00:09:00,84.645,84.649,84.606,84.626,227500001.0
2005-06-23 00:10:00,84.623,84.693,84.617,84.693,204299999.0
2005-06-23 00:11:00,84.661,84.678,84.626,84.658,218399999.0
2005-06-23 00:12:00,84.61,84.663,84.595,84.642,161799998.0
2005-06-23 00:13:00,84.644,84.667,84.602,84.623,244000001.0
2005-06-23 00:14:00,84.613,84.662,84.602,84.609,204300000.0
2005-06-23 00:15:00,84.61,84.643,84.595,84.617,158200001.0
2005-06-23 00:16:00,84.617,84.632,84.588,84.588,171300002.0
2005-06-23 00:17:00,84.588,84.64,84.582,84.623,263099997.0
2005-06-23 00:18:00,84.612,84.635,84.583,84.6,205999999.0
2005-06-23 00:19:00,84.598,84.625,84.584,84.591,294299992.0
2005-06-23 00:20:00,84.56,84.622,84.56,84.61,162400001.0
2005-06-23 00:21:00,84.59,84.639,84.583,84.634,270300001.0
2005-06-23 00:22:00,84.607,84.621,84.579,84.579,218200000.0
2005-06-23 00:23:00,84.569,84.64,84.569,84.64,249299997.0
2005-06-23 00:24:00,84.587,84.634,84.587,84.63,201699999.0
2005-06-23 00:25:00,84.637,84.637,84.585,84.6,182000000.0
2005-06-23 00:26:00,84.624,84.643,84.591,84.616,124299999.0
2005-06-23 00:27:00,84.633,84.648,84.596,84.629,175600001.0
2005-06-23 00:28:00,84.65,84.653,84.607,84.622,264599996.0
2005-06-23 00:29:00,84.622,84.653,84.606,84.61,253100002.0
2005-06-23 00:30:00,84.6,84.631,84.587,84.587,205999997.0
2005-06-23 00:31:00,84.601,84.628,84.587,84.592,139199999.0
2005-06-23 00:32:00,84.601,84.639,84.594,84.618,159500002.0
2005-06-23 00:33:00,84.619,84.644,84.593,84.644,203899999.0
2005-06-23 00:34:00,84.607,84.639,84.6,84.618,123800001.0
2005-06-23 00:35:00,84.624,84.652,84.604,84.61,187500001.0
2005-06-23 00:36:00,84.625,84.655,84.597,84.638,270500000.0
2005-06-23 00:37:00,84.614,84.646,84.607,84.627,262599998.0
2005-06-23 00:38:00,84.642,84.654,84.616,84.616,266900001.0
2005-06-23 00:39:00,84.654,84.668,84.605,84.612,194500001.0
2005-06-23 00:40:00,84.626,84.651,84.617,84.64,184999995.0
2005-06-23 00:41:00,84.627,84.645,84.607,84.627,177599998.0
2005-06-23 00:42:00,84.649,84.664,84.604,84.639,269200002.0
2005-06-23 00:43:00,84.632,84.664,84.609,84.662,230799999.0
2005-06-23 00:44:00,84.615,84.655,84.608,84.616,135000002.0
2005-06-23 00:45:00,84.583,84.626,84.565,84.589,176600004.0
2005-06-23 00:46:00,84.566,84.619,84.559,84.598,99900000.0
2005-06-23 00:47:00,84.596,84.637,84.569,84.594,120900000.0
2005-06-23 00:48:00,84.622,84.622,84.558,84.558,335399998.0
2005-06-23 00:49:00,84.585,84.603,84.559,84.586,133100000.0
2005-06-23 00:50:00,84.616,84.63,84.559,84.572,209800002.0
2005-06-23 00:51:00,84.587,84.595,84.537,84.571,235399999.0
2005-06-23 00:52:00,84.567,84.606,84.562,84.573,202300000.0
2005-06-23 00:53:00,84.583,84.613,84.561,84.595,159300000.0
2005-06-23 00:54:00,84.587,84.606,84.563,84.574,121599998.0
2005-06-23 00:55:00,84.575,84.602,84.557,84.57,187200001.0
2005-06-23 00:56:00,84.598,84.604,84.561,84.574,178299999.0
2005-06-23 00:57:00,84.564,84.597,84.552,84.59,194899996.0
2005-06-23 00:58:00,84.541,84.58,84.536,84.545,208299999.0
2005-06-23 00:59:00,84.534,84.56,84.523,84.539,129500000.0
2005-06-23 01:00:00,84.53,84.567,84.517,84.533,258399999.0
2005-06-23 01:01:00,84.531,84.561,84.51,84.546,135500000.0
2005-06-23 01:02:00,84.508,84.561,84.508,84.557,224399999.0
2005-06-23 01:03:00,84.545,84.563,84.517,84.535,111700002.0
2005-06-23 01:04:00,84.567,84.572,84.538,84.546,191399997.0
2005-06-23 01:05:00,84.542,84.571,84.524,84.551,65100001.0
2005-06-23 01:06:00,84.553,84.581,84.525,84.563,173799999.0
2005-06-23 01:07:00,84.55,84.578,84.525,84.548,180599999.0
2005-06-23 01:08:00,84.528,84.584,84.504,84.542,210899999.0
2005-06-23 01:09:00,84.572,84.602,84.546,84.583,331300000.0
2005-06-23 01:10:00,84.549,84.587,84.546,84.571,264799998.0
2005-06-23 01:11:00,84.555,84.597,84.536,84.561,221499999.0
2005-06-23 01:12:00,84.546,84.59,84.53,84.572,170799998.0
2005-06-23 01:13:00,84.553,84.572,84.538,84.541,171999999.0
2005-06-23 01:14:00,84.534,84.574,84.529,84.549,261599999.0
2005-06-23 01:15:00,84.577,84.584,84.537,84.552,191000003.0
2005-06-23 01:16:00,84.54,84.57,84.519,84.533,212600002.0
2005-06-23 01:17:00,84.534,84.572,84.518,84.53,352500001.0
2005-06-23 01:18:00,84.516,84.548,84.491,84.491,211800004.0
2005-06-23 01:19:00,84.553,84.574,84.503,84.525,224899999.0
2005-06-23 01:20:00,84.516,84.558,84.51,84.515,271099996.0
2005-06-23 01:21:00,84.535,84.549,84.513,84.538,191300001.0
2005-06-23 01:22:00,84.567,84.573,84.526,84.53,251500001.0
2005-06-23 01:23:00,84.539,84.564,84.513,84.539,137499998.0
2005-06-23 01:24:00,84.527,84.549,84.515,84.54,228799999.0
2005-06-23 01:25:00,84.549,84.57,84.506,84.506,221000001.0
2005-06-23 01:26:00,84.511,84.538,84.497,84.515,253300004.0
2005-06-23 01:27:00,84.51,84.558,84.499,84.529,132800002.0
2005-06-23 01:28:00,84.511,84.546,84.504,84.52,127700000.0
2005-06-23 01:29:00,84.534,84.545,84.505,84.505,247099999.0
2005-06-23 01:30:00,84.536,84.536,84.49,84.49,223099999.0
2005-06-23 01:31:00,84.54,84.55,84.486,84.5,484799997.0
2005-06-23 01:32:00,84.515,84.541,84.502,84.515,218400001.0
2005-06-23 01:33:00,84.504,84.54,84.492,84.53,145099998.0
2005-06-23 01:34:00,84.477,84.522,84.477,84.507,175699999.0
2005-06-23 01:35:00,84.513,84.538,84.497,84.508,92300000.0
2005-06-23 01:36:00,84.506,84.531,84.493,84.512,143999999.0
2005-06-23 01:37:00,84.539,84.548,84.495,84.517,185699998.0
2005-06-23 01:38:00,84.525,84.53,84.473,84.509,226799998.0
2005-06-23 01:39:00,84.509,84.545,84.503,84.545,163200000.0
2005-06-23 01:40:00,84.524,84.57,84.504,84.535,384000001.0
2005-06-23 01:41:00,84.562,84.571,84.524,84.537,162899999.0
2005-06-23 01:42:00,84.546,84.56,84.524,84.547,163399998.0
2005-06-23 01:43:00,84.555,84.566,84.522,84.553,238000001.0
2005-06-23 01:44:00,84.524,84.554,84.511,84.526,171300000.0
2005-06-23 01:45:00,84.552,84.574,84.511,84.528,231100000.0
2005-06-23 01:46:00,84.5,84.543,84.498,84.533,166699999.0
2005-06-23 01:47:00,84.544,84.554,84.517,84.532,215900002.0
2005-06-23 01:48:00,84.541,84.541,84.492,84.495,197500001.0
2005-06-23 01:49:00,84.524,84.563,84.509,84.541,225000003.0
2005-06-23 01:50:00,84.504,84.565,84.501,84.558,140000000.0
2005-06-23 01:51:00,84.52,84.557,84.509,84.55,118500000.0
2005-06-23 01:52:00,84.503,84.56,84.502,84.544,316599993.0
2005-06-23 01:53:00,84.513,84.533,84.485,84.507,187999998.0
2005-06-23 01:54:00,84.489,84.515,84.486,84.509,158000001.0
2005-06-23 01:55:00,84.51,84.558,84.51,84.548,91300000.0
2005-06-23 01:56:00,84.495,84.547,84.495,84.522,157900001.0
2005-06-23 01:57:00,84.521,84.539,84.503,84.503,110200000.0
2005-06-23 01:58:00,84.499,84.558,84.489,84.532,270400000.0
2005-06-23 01:59:00,84.533,84.555,84.477,84.531,286399999.0
2005-06-23 02:00:00,84.498,84.544,84.484,84.528,292300002.0
2005-06-23 02:01:00,84.57,84.574,84.526,84.526,190499998.0
2005-06-23 02:02:00,84.548,84.572,84.53,84.544,121600000.0
2005-06-23 02:03:00,84.573,84.604,84.553,84.577,267500003.0
2005-06-23 02:04:00,84.561,84.603,84.559,84.559,204599999.0
2005-06-23 02:05:00,84.574,84.593,84.548,84.56,112699998.0
2005-06-23 02:06:00,84.568,84.613,84.568,84.591,166300001.0
2005-06-23 02:07:00,84.576,84.596,84.545,84.546,228100002.0
2005-06-23 02:08:00,84.544,84.59,84.542,84.583,148599999.0
2005-06-23 02:09:00,84.581,84.605,84.547,84.563,131600001.0
2005-06-23 02:10:00,84.568,84.575,84.542,84.545,201400001.0
2005-06-23 02:11:00,84.553,84.575,84.527,84.553,201999999.0
2005-06-23 02:12:00,84.54,84.588,84.535,84.588,344899995.0
2005-06-23 02:13:00,84.546,84.573,84.513,84.527,134200000.0
2005-06-23 02:14:00,84.571,84.584,84.506,84.561,180300000.0
2005-06-23 02:15:00,84.55,84.583,84.516,84.524,260199998.0
2005-06-23 02:16:00,84.519,84.565,84.516,84.524,220399999.0
2005-06-23 02:17:00,84.513,84.573,84.513,84.568,124099998.0
2005-06-23 02:18:00,84.512,84.571,84.479,84.526,228500000.0
2005-06-23 02:19:00,84.526,84.564,84.508,84.508,251800001.0
2005-06-23 02:20:00,84.503,84.565,84.501,84.55,160900002.0
2005-06-23 02:21:00,84.518,84.549,84.507,84.537,285400000.0
2005-06-23 02:22:00,84.5,84.555,84.5,84.531,154500001.0
2005-06-23 02:23:00,84.525,84.555,84.512,84.538,211200003.0
2005-06-23 02:24:00,84.508,84.539,84.497,84.538,236799996.0
2005-06-23 02:25:00,84.529,84.564,84.516,84.526,129300000.0
2005-06-23 02:26:00,84.472,84.57,84.472,84.542,199899998.0
2005-06-23 02:27:00,84.53,84.559,84.505,84.519,239500000.0
2005-06-23 02:28:00,84.545,84.552,84.515,84.542,215600000.0
2005-06-23 02:29:00,84.533,84.569,84.513,84.532,277899996.0
2005-06-23 02:30:00,84.538,84.566,84.514,84.533,260799999.0
2005-06-23 02:31:00,84.521,84.576,84.502,84.549,225600000.0
2005-06-23 02:32:00,84.542,84.599,84.534,84.555,305899999.0
2005-06-23 02:33:00,84.559,84.593,84.551,84.565,304799996.0
2005-06-23 02:34:00,84.551,84.592,84.545,84.547,206299998.0
2005-06-23 02:35:00,84.537,84.577,84.537,84.553,219499998.0
2005-06-23 02:36:00,84.52,84.577,84.511,84.557,321100000.0
2005-06-23 02:37:00,84.578,84.598,84.54,84.562,185699999.0
2005-06-23 02:38:00,84.558,84.595,84.551,84.566,317400004.0
2005-06-23 02:39:00,84.562,84.605,84.545,84.545,273199999.0
2005-06-23 02:40:00,84.583,84.583,84.531,84.549,207099999.0
2005-06-23 02:41:00,84.577,84.597,84.54,84.579,131500001.0
2005-06-23 02:42:00,84.563,84.596,84.551,84.551,135000002.0
2005-06-23 02:43:00,84.542,84.6,84.542,84.579,337199999.0
2005-06-23 02:44:00,84.558,84.602,84.538,84.56,165900002.0
2005-06-23 02:45:00,84.571,84.599,84.55,84.564,208000000.0
2005-06-23 02:46:00,84.592,84.595,84.548,84.554,136600000.0
2005-06-23 02:47:00,84.579,84.596,84.555,84.568,228299997.0
2005-06-23 02:48:00,84.558,84.593,84.556,84.56,248500001.0
2005-06-23 02:49:00,84.6,84.608,84.562,84.58,219600003.0
2005-06-23 02:50:00,84.565,84.585,84.534,84.567,220199998.0
2005-06-23 02:51:00,84.55,84.572,84.531,84.542,209399999.0
2005-06-23 02:52:00,84.551,84.565,84.53,84.533,187300001.0
2005-06-23 02:53:00,84.528,84.562,84.509,84.53,128499998.0
2005-06-23 02:54:00,84.53,84.582,84.53,84.576,139899999.0
2005-06-23 02:55:00,84.58,84.58,84.53,84.537,152100000.0
2005-06-23 02:56:00,84.555,84.571,84.523,84.544,107800000.0
2005-06-23 02:57:00,84.538,84.581,84.536,84.545,272299999.0
2005-06-23 02:58:00,84.54,84.587,84.53,84.585,122900000.0
2005-06-23 02:59:00,84.566,84.577,84.528,84.555,124000001.0
2005-06-23 03:00:00,84.538,84.563,84.527,84.553,200800000.0
2005-06-23 03:01:00,84.547,84.569,84.537,84.56,215099998.0
2005-06-23 03:02:00,84.549,84.572,84.527,84.542,271400002.0
2005-06-23 03:03:00,84.518,84.564,84.495,84.534,289100000.0
2005-06-23 03:04:00,84.542,84.56,84.519,84.519,58400000.0
2005-06-23 03:05:00,84.557,84.557,84.494,84.526,176499997.0
2005-06-23 03:06:00,84.529,84.549,84.505,84.505,242799999.0
2005-06-23 03:07:00,84.516,84.549,84.497,84.521,143000000.0
2005-06-23 03:08:00,84.503,84.546,84.485,84.513,251500002.0
2005-06-23 03:09:00,84.504,84.53,84.479,84.53,272199998.0
2005-06-23 03:10:00,84.503,84.536,84.473,84.513,235699999.0
2005-06-23 03:11:00,84.496,84.523,84.479,84.496,146499998.0
2005-06-23 03:12:00,84.49,84.519,84.445,84.488,275799997.0
2005-06-23 03:13:00,84.487,84.529,84.487,84.529,225200002.0
2005-06-23 03:14:00,84.51,84.522,84.444,84.456,214099998.0
2005-06-23 03:15:00,84.483,84.503,84.464,84.498,131099999.0
2005-06-23 03:16:00,84.461,84.5,84.452,84.483,292699998.0
2005-06-23 03:17:00,84.507,84.515,84.453,84.453,159600002.0
2005-06-23 03:18:00,84.465,84.478,84.426,84.457,233100002.0
2005-06-23 03:19:00,84.489,84.489,84.434,84.435,145600001.0
2005-06-23 03:20:00,84.457,84.471,84.429,84.43,280899999.0
2005-06-23 03:21:00,84.457,84.483,84.444,84.468,133499999.0
2005-06-23 03:22:00,84.432,84.488,84.432,84.446,112800000.0
2005-06-23 03:23:00,84.443,84.473,84.427,84.435,116600003.0
2005-06-23 03:24:00,84.449,84.504,84.449,84.483,216500000.0
2005-06-23 03:25:00,84.474,84.496,84.465,84.491,254400000.0
2005-06-23 03:26:00,84.442,84.49,84.431,84.462,290300000.0
2005-06-23 03:27:00,84.446,84.468,84.415,84.425,134200000.0
2005-06-23 03:28:00,84.4,84.445,84.4,84.43,168599999.0
2005-06-23 03:29:00,84.445,84.464,84.407,84.464,259099996.0
2005-06-23 03:30:00,84.43,84.465,84.417,84.438,159900000.0
2005-06-23 03:31:00,84.434,84.47,84.424,84.45,110999999.0
2005-06-23 03:32:00,84.417,84.471,84.417,84.47,226499998.0
2005-06-23 03:33:00,84.412,84.476,84.397,84.436,230700001.0
2005-06-23 03:34:00,84.457,84.478,84.395,84.418,167800000.0
2005-06-23 03:35:00,84.464,84.48,84.418,84.446,175799997.0
2005-06-23 03:36:00,84.46,84.481,84.433,84.458,154399998.0
2005-06-23 03:37:00,84.488,84.488,84.444,84.444,236599999.0
2005-06-23 03:38:00,84.453,84.487,84.427,84.467,270299996.0
2005-06-23 03:39:00,84.462,84.486,84.445,84.466,188599998.0
2005-06-23 03:40:00,84.441,84.494,84.441,84.494,192100000.0
2005-06-23 03:41:00,84.471,84.502,84.454,84.469,193699998.0
2005-06-23 03:42:00,84.44,84.493,84.44,84.485,270500002.0
2005-06-23 03:43:00,84.461,84.505,84.441,84.471,274599996.0
2005-06-23 03:44:00,84.454,84.503,84.451,84.467,303600002.0
2005-06-23 03:45:00,84.491,84.491,84.443,84.443,124200002.0
2005-06-23 03:46:00,84.448,84.483,84.423,84.434,142000001.0
2005-06-23 03:47:00,84.477,84.497,84.434,84.451,228200001.0
2005-06-23 03:48:00,84.489,84.495,84.455,84.457,149399999.0
2005-06-23 03:49:00,84.442,84.484,84.435,84.473,147399997.0
2005-06-23 03:50:00,84.453,84.493,84.433,84.476,260399996.0
2005-06-23 03:51:00,84.46,84.493,84.433,84.476,188199998.0
2005-06-23 03:52:00,84.445,84.499,84.437,84.46,210799997.0
2005-06-23 03:53:00,84.442,84.502,84.436,84.442,156600001.0
2005-06-23 03:54:00,84.45,84.497,84.447,84.462,115500000.0
2005-06-23 03:55:00,84.461,84.504,84.442,84.504,103000000.0
2005-06-23 03:56:00,84.469,84.502,84.462,84.49,166000003.0
2005-06-23 03:57:00,84.456,84.495,84.453,84.462,125300000.0
2005-06-23 03:58:00,84.443,84.479,84.434,84.434,120500000.0
2005-06-23 03:59:00,84.442,84.471,84.433,84.471,157400001.0
2005-06-23 04:00:00,84.445,84.475,84.431,84.443,254300000.0
2005-06-23 04:01:00,84.465,84.484,84.432,84.455,191000000.0
2005-06-23 04:02:00,84.47,84.473,84.422,84.422,183799999.0
2005-06-23 04:03:00,84.451,84.465,84.426,84.456,213000001.0
2005-06-23 04:04:00,84.447,84.471,84.42,84.452,239100002.0
2005-06-23 04:05:00,84.465,84.489,84.443,84.451,144400002.0
2005-06-23 04:06:00,84.451,84.477,84.437,84.441,199099998.0
2005-06-23 04:07:00,84.446,84.479,84.429,84.449,213199999.0
2005-06-23 04:08:00,84.443,84.484,84.427,84.456,161300002.0
2005-06-23 04:09:00,84.435,84.485,84.432,84.485,129100003.0
2005-06-23 04:10:00,84.475,84.484,84.431,84.474,205099999.0
2005-06-23 04:11:00,84.464,84.482,84.438,84.447,238500001.0
2005-06-23 04:12:00,84.453,84.475,84.421,84.453,171599999.0
2005-06-23 04:13:00,84.448,84.473,84.423,84.44,261999999.0
2005-06-23 04:14:00,84.46,84.471,84.436,84.448,130100003.0
2005-06-23 04:15:00,84.442,84.485,84.441,84.453,217899999.0
2005-06-23 04:16:00,84.459,84.465,84.429,84.436,186800002.0
2005-06-23 04:17:00,84.421,84.465,84.421,84.465,130100001.0
2005-06-23 04:18:00,84.444,84.462,84.408,84.414,152199999.0
2005-06-23 04:19:00,84.423,84.473,84.423,84.443,190499999.0
2005-06-23 04:20:00,84.434,84.474,84.433,84.474,211600000.0
2005-06-23 04:21:00,84.453,84.47,84.43,84.431,141199999.0
2005-06-23 04:22:00,84.467,84.469,84.429,84.429,220000003.0
2005-06-23 04:23:00,84.445,84.476,84.434,84.441,157500002.0
2005-06-23 04:24:00,84.441,84.477,84.424,84.462,265000000.0
2005-06-23 04:25:00,84.443,84.462,84.425,84.445,195599995.0
2005-06-23 04:26:00,84.431,84.461,84.421,84.424,190799997.0
2005-06-23 04:27:00,84.435,84.454,84.413,84.425,205699998.0
2005-06-23 04:28:00,84.431,84.462,84.428,84.454,154499999.0
2005-06-23 04:29:00,84.482,84.494,84.421,84.421,340799999.0
2005-06-23 04:30:00,84.465,84.49,84.443,84.45,230000000.0
2005-06-23 04:31:00,84.474,84.492,84.45,84.458,212999999.0
2005-06-23 04:32:00,84.478,84.508,84.455,84.488,225999996.0
2005-06-23 04:33:00,84.508,84.528,84.484,84.484,279399998.0
2005-06-23 04:34:00,84.495,84.506,84.469,84.477,147600001.0
2005-06-23 04:35:00,84.496,84.513,84.465,84.471,126800000.0
2005-06-23 04:36:00,84.497,84.497,84.445,84.465,225899996.0
2005-06-23 04:37:00,84.474,84.486,84.453,84.46,248600001.0
2005-06-23 04:38:00,84.49,84.499,84.455,84.455,159999998.0
2005-06-23 04:39:00,84.47,84.501,84.46,84.483,202000001.0
2005-06-23 04:40:00,84.48,84.502,84.463,84.479,176400001.0
2005-06-23 04:41:00,84.497,84.509,84.477,84.503,180800001.0
2005-06-23 04:42:00,84.467,84.513,84.46,84.489,186400000.0
2005-06-23 04:43:00,84.463,84.519,84.444,84.478,196600002.0
2005-06-23 04:44:00,84.484,84.523,84.465,84.506,282599995.0
2005-06-23 04:45:00,84.505,84.531,84.49,84.509,246200000.0
2005-06-23 04:46:00,84.487,84.499,84.468,84.475,207199999.0
2005-06-23 04:47:00,84.46,84.498,84.458,84.494,238799996.0
2005-06-23 04:48:00,84.465,84.495,84.432,84.469,241099999.0
2005-06-23 04:49:00,84.492,84.494,84.441,84.458,165099999.0
2005-06-23 04:50:00,84.455,84.499,84.445,84.458,184599999.0
2005-06-23 04:51:00,84.46,84.5,84.447,84.46,344600002.0
2005-06-23 04:52:00,84.472,84.48,84.443,84.443,162500002.0
2005-06-23 04:53:00,84.509,84.509,84.437,84.462,189099998.0
2005-06-23 04:54:00,84.485,84.491,84.446,84.469,299300001.0
2005-06-23 04:55:00,84.443,84.501,84.443,84.501,280200001.0
2005-06-23 04:56:00,84.459,84.494,84.441,84.448,123300000.0
2005-06-23 04:57:00,84.485,84.49,84.439,84.439,195399999.0
2005-06-23 04:58:00,84.438,84.482,84.425,84.441,135600000.0
2005-06-23 04:59:00,84.46,84.485,84.45,84.459,113100001.0
2005-06-23 05:00:00,84.464,84.487,84.447,84.471,237300003.0
2005-06-23 05:01:00,84.482,84.509,84.46,84.491,204700000.0
2005-06-23 05:02:00,84.496,84.505,84.467,84.473,136499998.0
2005-06-23 05:03:00,84.47,84.507,84.465,84.49,202499998.0
2005-06-23 05:04:00,84.471,84.538,84.465,84.537,244000001.0
2005-06-23 05:05:00,84.485,84.525,84.472,84.49,131900001.0
2005-06-23 05:06:00,84.511,84.524,84.477,84.491,145699998.0
2005-06-23 05:07:00,84.528,84.543,84.486,84.515,249799998.0
2005-06-23 05:08:00,84.485,84.535,84.485,84.521,131200002.0
2005-06-23 05:09:00,84.513,84.526,84.494,84.494,303600000.0
2005-06-23 05:10:00,84.494,84.519,84.472,84.485,186099999.0
2005-06-23 05:11:00,84.497,84.517,84.454,84.454,279299995.0
2005-06-23 05:12:00,84.471,84.524,84.453,84.498,190800003.0
2005-06-23 05:13:00,84.515,84.524,84.473,84.498,106400000.0
2005-06-23 05:14:00,84.495,84.511,84.469,84.493,200999998.0
2005-06-23 05:15:00,84.529,84.552,84.479,84.516,113900000.0
2005-06-23 05:16:00,84.459,84.513,84.459,84.513,184200002.0
2005-06-23 05:17:00,84.493,84.517,84.469,84.502,277800003.0
2005-06-23 05:18:00,84.455,84.512,84.452,84.488,178300001.0
2005-06-23 05:19:00,84.478,84.507,84.462,84.488,170699999.0
2005-06-23 05:20:00,84.505,84.524,84.485,84.489,117399999.0
2005-06-23 05:21:00,84.487,84.534,84.469,84.517,273000001.0
2005-06-23 05:22:00,84.519,84.547,84.506,84.523,238900002.0
2005-06-23 05:23:00,84.524,84.553,84.5,84.528,142800001.0
2005-06-23 05:24:00,84.536,84.538,84.487,84.49,166200002.0
2005-06-23 05:25:00,84.525,84.534,84.503,84.512,212300001.0
2005-06-23 05:26:00,84.492,84.525,84.485,84.493,200300004.0
2005-06-23 05:27:00,84.491,84.53,84.472,84.506,199800001.0
2005-06-23 05:28:00,84.52,84.536,84.494,84.529,193299997.0
2005-06-23 05:29:00,84.474,84.506,84.472,84.503,215600001.0
2005-06-23 05:30:00,84.51,84.531,84.474,84.505,231800001.0
2005-06-23 05:31:00,84.485,84.545,84.481,84.481,231199997.0
2005-06-23 05:32:00,84.48,84.558,84.46,84.539,200299998.0
2005-06-23 05:33:00,84.563,84.563,84.511,84.532,221099997.0
2005-06-23 05:34:00,84.506,84.537,84.495,84.537,190800000.0
2005-06-23 05:35:00,84.517,84.543,84.506,84.536,277600003.0
2005-06-23 05:36:00,84.495,84.532,84.472,84.492,223200001.0
2005-06-23 05:37:00,84.472,84.525,84.472,84.502,216500000.0
2005-06-23 05:38:00,84.492,84.508,84.466,84.493,310999998.0
2005-06-23 05:39:00,84.527,84.527,84.475,84.475,208100000.0
2005-06-23 05:40:00,84.486,84.528,84.463,84.485,243499999.0
2005-06-23 05:41:00,84.458,84.511,84.45,84.48,220400001.0
2005-06-23 05:42:00,84.472,84.513,84.467,84.492,209200000.0
2005-06-23 05:43:00,84.479,84.514,84.471,84.493,216599997.0
2005-06-23 05:44:00,84.492,84.516,84.473,84.482,138099999.0
2005-06-23 05:45:00,84.48,84.501,84.475,84.485,201899998.0
2005-06-23 05:46:00,84.48,84.523,84.459,84.506,178800000.0
2005-06-23 05:47:00,84.495,84.495,84.452,84.464,212600002.0
2005-06-23 05:48:00,84.445,84.502,84.445,84.474,283700004.0
2005-06-23 05:49:00,84.471,84.509,84.46,84.463,232900002.0
2005-06-23 05:50:00,84.473,84.502,84.461,84.464,163999999.0
2005-06-23 05:51:00,84.493,84.514,84.464,84.502,231199999.0
2005-06-23 05:52:00,84.478,84.509,84.47,84.493,138499999.0
2005-06-23 05:53:00,84.476,84.51,84.47,84.49,168999999.0
2005-06-23 05:54:00,84.465,84.489,84.448,84.46,244599998.0
2005-06-23 05:55:00,84.455,84.481,84.448,84.469,254199999.0
2005-06-23 05:56:00,84.505,84.518,84.467,84.468,175400000.0
2005-06-23 05:57:00,84.508,84.52,84.479,84.51,231600001.0
2005-06-23 05:58:00,84.49,84.492,84.464,84.478,272099998.0
2005-06-23 05:59:00,84.468,84.509,84.443,84.484,164500000.0
2005-06-23 06:00:00,84.466,84.494,84.449,84.472,319799993.0
2005-06-23 06:01:00,84.487,84.502,84.456,84.487,208400001.0
2005-06-23 06:02:00,84.482,84.49,84.446,84.446,173300000.0
2005-06-23 06:03:00,84.429,84.498,84.429,84.465,310999992.0
2005-06-23 06:04:00,84.462,84.49,84.437,84.463,161800000.0
2005-06-23 06:05:00,84.477,84.477,84.431,84.434,139700000.0
2005-06-23 06:06:00,84.434,84.497,84.434,84.497,239700000.0
2005-06-23 06:07:00,84.487,84.5,84.453,84.489,230799997.0
2005-06-23 06:08:00,84.497,84.504,84.452,84.471,164499999.0
2005-06-23 06:09:00,84.466,84.499,84.45,84.466,228300002.0
2005-06-23 06:10:00,84.442,84.484,84.423,84.45,138200001.0
2005-06-23 06:11:00,84.455,84.471,84.427,84.428,200300002.0
2005-06-23 06:12:00,84.431,84.482,84.431,84.48,191099996.0
2005-06-23 06:13:00,84.468,84.489,84.415,84.435,158199999.0
2005-06-23 06:14:00,84.439,84.49,84.436,84.438,193799997.0
2005-06-23 06:15:00,84.456,84.48,84.444,84.461,149199999.0
2005-06-23 06:16:00,84.468,84.489,84.445,84.453,130799998.0
2005-06-23 06:17:00,84.455,84.499,84.451,84.492,179400000.0
2005-06-23 06:18:00,84.47,84.478,84.432,84.432,246799998.0
2005-06-23 06:19:00,84.445,84.477,84.416,84.476,277999999.0
2005-06-23 06:20:00,84.431,84.473,84.418,84.438,141100000.0
2005-06-23 06:21:00,84.458,84.477,84.434,84.442,186299997.0
2005-06-23 06:22:00,84.459,84.478,84.445,84.457,234799999.0
2005-06-23 06:23:00,84.457,84.47,84.416,84.416,182899999.0
2005-06-23 06:24:00,84.423,84.477,84.412,84.424,194399999.0
2005-06-23 06:25:00,84.462,84.481,84.436,84.45,258500000.0
2005-06-23 06:26:00,84.44,84.458,84.414,84.435,182800000.0
2005-06-23 06:27:00,84.421,84.461,84.417,84.43,115099999.0
2005-06-23 06:28:00,84.412,84.464,84.412,84.432,261199999.0
2005-06-23 06:29:00,84.454,84.464,84.416,84.416,185100001.0
2005-06-23 06:30:00,84.416,84.458,84.414,84.437,187099996.0
2005-06-23 06:31:00,84.413,84.466,84.409,84.437,233300001.0
2005-06-23 06:32:00,84.413,84.455,84.392,84.434,196600001.0
2005-06-23 06:33:00,84.437,84.452,84.387,84.397,173599998.0
2005-06-23 06:34:00,84.385,84.459,84.362,84.438,253000000.0
2005-06-23 06:35:00,84.435,84.469,84.411,84.427,288000001.0
2005-06-23 06:36:00,84.435,84.46,84.406,84.408,110900000.0
2005-06-23 06:37:00,84.41,84.446,84.394,84.446,195899999.0
2005-06-23 06:38:00,84.449,84.482,84.43,84.435,296799998.0
2005-06-23 06:39:00,84.454,84.468,84.424,84.429,246799996.0
2005-06-23 06:40:00,84.432,84.472,84.416,84.444,167100001.0
2005-06-23 06:41:00,84.415,84.482,84.415,84.482,96400000.0
2005-06-23 06:42:00,84.472,84.477,84.419,84.425,132800001.0
2005-06-23 06:43:00,84.433,84.465,84.42,84.429,215400003.0
2005-06-23 06:44:00,84.418,84.458,84.412,84.427,161599999.0
2005-06-23 06:45:00,84.415,84.464,84.412,84.413,274200000.0
2005-06-23 06:46:00,84.413,84.458,84.402,84.415,249100000.0
2005-06-23 06:47:00,84.394,84.434,84.394,84.417,301500001.0
2005-06-23 06:48:00,84.418,84.454,84.408,84.417,222600000.0
2005-06-23 06:49:00,84.403,84.454,84.38,84.419,183700001.0
2005-06-23 06:50:00,84.431,84.455,84.403,84.429,226199997.0
2005-06-23 06:51:00,84.406,84.454,84.393,84.431,158300002.0
2005-06-23 06:52:00,84.406,84.468,84.402,84.464,281199997.0
2005-06-23 06:53:00,84.444,84.457,84.415,84.437,150699997.0
2005-06-23 06:54:00,84.432,84.473,84.43,84.453,166899999.0
2005-06-23 06:55:00,84.442,84.468,84.428,84.433,252599999.0
2005-06-23 06:56:00,84.421,84.465,84.421,84.443,194200001.0
2005-06-23 06:57:00,84.46,84.464,84.424,84.424,113300000.0
2005-06-23 06:58:00,84.448,84.463,84.42,84.438,295000001.0
2005-06-23 06:59:00,84.452,84.467,84.428,84.464,195000001.0
2005-06-23 07:00:00,84.423,84.467,84.41,84.45,262999995.0
2005-06-23 07:01:00,84.463,84.475,84.426,84.449,187399998.0
2005-06-23 07:02:00,84.447,84.482,84.435,84.468,175900000.0
2005-06-23 07:03:00,84.449,84.48,84.436,84.442,237599998.0
2005-06-23 07:04:00,84.464,84.477,84.437,84.445,194100001.0
2005-06-23 07:05:00,84.446,84.476,84.416,84.416,168099999.0
2005-06-23 07:06:00,84.434,84.477,84.434,84.452,209100001.0
2005-06-23 07:07:00,84.437,84.459,84.416,84.451,157599998.0
2005-06-23 07:08:00,84.439,84.464,84.432,84.452,267299998.0
2005-06-23 07:09:00,84.457,84.474,84.421,84.422,181499999.0
2005-06-23 07:10:00,84.437,84.464,84.414,84.433,103100001.0
2005-06-23 07:11:00,84.421,84.475,84.408,84.454,91200000.0
2005-06-23 07:12:00,84.428,84.47,84.411,84.452,203000001.0
2005-06-23 07:13:00,84.417,84.457,84.411,84.434,163800000.0
2005-06-23 07:14:00,84.396,84.454,84.396,84.435,166800001.0
2005-06-23 07:15:00,84.429,84.45,84.407,84.427,132100000.0
2005-06-23 07:16:00,84.392,84.459,84.392,84.423,254700003.0
2005-06-23 07:17:00,84.411,84.479,84.396,84.479,127999999.0
2005-06-23 07:18:00,84.454,84.471,84.404,84.426,183300001.0
2005-06-23 07:19:00,84.436,84.466,84.418,84.452,289399997.0
2005-06-23 07:20:00,84.43,84.465,84.42,84.429,165399997.0
2005-06-23 07:21:00,84.456,84.466,84.426,84.426,206899999.0
2005-06-23 07:22:00,84.41,84.472,84.41,84.451,126600001.0
2005-06-23 07:23:00,84.405,84.466,84.405,84.435,238499997.0
2005-06-23 07:24:00,84.455,84.455,84.394,84.404,147900002.0
2005-06-23 07:25:00,84.411,84.458,84.395,84.423,204500003.0
2005-06-23 07:26:00,84.395,84.432,84.359,84.432,197300000.0
2005-06-23 07:27:00,84.442,84.447,84.385,84.397,206000001.0
2005-06-23 07:28:00,84.41,84.44,84.381,84.398,166600001.0
2005-06-23 07:29:00,84.406,84.43,84.393,84.411,118900001.0
2005-06-23 07:30:00,84.419,84.441,84.389,84.405,137000000.0
2005-06-23 07:31:00,84.39,84.455,84.389,84.455,173100000.0
2005-06-23 07:32:00,84.412,84.456,84.395,84.435,185799999.0
2005-06-23 07:33:00,84.404,84.456,84.397,84.451,230899997.0
2005-06-23 07:34:00,84.424,84.443,84.389,84.389,177699995.0
2005-06-23 07:35:00,84.38,84.445,84.373,84.439,363600002.0
2005-06-23 07:36:00,84.412,84.433,84.385,84.424,270700001.0
2005-06-23 07:37:00,84.395,84.433,84.386,84.397,155100000.0
2005-06-23 07:38:00,84.404,84.432,84.391,84.393,166199996.0
2005-06-23 07:39:00,84.393,84.428,84.386,84.401,201900000.0
2005-06-23 07:40:00,84.401,84.438,84.401,84.438,164599999.0
2005-06-23 07:41:00,84.421,84.445,84.39,84.431,103800001.0
2005-06-23 07:42:00,84.406,84.441,84.396,84.419,250099998.0
2005-06-23 07:43:00,84.44,84.44,84.396,84.421,145500000.0
2005-06-23 07:44:00,84.427,84.442,84.39,84.427,240999999.0
2005-06-23 07:45:00,84.404,84.43,84.399,84.413,135799999.0
2005-06-23 07:46:00,84.372,84.434,84.372,84.434,185900004.0
2005-06-23 07:47:00,84.43,84.43,84.395,84.395,195299999.0
2005-06-23 07:48:00,84.412,84.424,84.398,84.407,218400002.0
2005-06-23 07:49:00,84.427,84.429,84.378,84.394,375399996.0
2005-06-23 07:50:00,84.387,84.421,84.342,84.372,264299996.0
2005-06-23 07:51:00,84.389,84.446,84.369,84.42,168100002.0
2005-06-23 07:52:00,84.419,84.423,84.342,84.368,174400002.0
2005-06-23 07:53:00,84.419,84.426,84.375,84.414,166700001.0
2005-06-23 07:54:00,84.374,84.405,84.374,84.405,105600000.0
2005-06-23 07:55:00,84.412,84.422,84.379,84.391,200900003.0
2005-06-23 07:56:00,84.386,84.423,84.374,84.413,169900001.0
2005-06-23 07:57:00,84.376,84.413,84.374,84.392,120699998.0
2005-06-23 07:58:00,84.368,84.401,84.355,84.395,190400001.0
2005-06-23 07:59:00,84.411,84.411,84.355,84.378,217999999.0
2005-06-23 08:00:00,84.397,84.409,84.355,84.4,192299998.0
2005-06-23 08:01:00,84.409,84.417,84.351,84.401,276399997.0
2005-06-23 08:02:00,84.404,84.425,84.392,84.402,206800000.0
2005-06-23 08:03:00,84.422,84.452,84.398,84.422,189199999.0
2005-06-23 08:04:00,84.433,84.471,84.414,84.451,131400000.0
2005-06-23 08:05:00,84.426,84.463,84.416,84.434,141699999.0
2005-06-23 08:06:00,84.44,84.481,84.43,84.441,162500001.0
2005-06-23 08:07:00,84.43,84.467,84.405,84.415,185499999.0
2005-06-23 08:08:00,84.436,84.465,84.398,84.413,213100003.0
2005-06-23 08:09:00,84.425,84.476,84.414,84.444,305899998.0
2005-06-23 08:10:00,84.426,84.508,84.416,84.508,195400001.0
2005-06-23 08:11:00,84.461,84.535,84.461,84.506,153000000.0
2005-06-23 08:12:00,84.437,84.497,84.43,84.477,221199998.0
2005-06-23 08:13:00,84.48,84.486,84.449,84.454,175700002.0
2005-06-23 08:14:00,84.418,84.478,84.418,84.464,230900000.0
2005-06-23 08:15:00,84.488,84.524,84.444,84.457,241900000.0
2005-06-23 08:16:00,84.427,84.487,84.415,84.456,193299999.0
2005-06-23 08:17:00,84.486,84.486,84.436,84.436,178899998.0
2005-06-23 08:18:00,84.452,84.493,84.447,84.449,104099999.0
2005-06-23 08:19:00,84.44,84.486,84.44,84.454,223600001.0
2005-06-23 08:20:00,84.475,84.483,84.441,84.462,253800002.0
2005-06-23 08:21:00,84.487,84.493,84.432,84.441,252799997.0
2005-06-23 08:22:00,84.497,84.497,84.437,84.482,251700004.0
2005-06-23 08:23:00,84.492,84.502,84.45,84.466,136800001.0
2005-06-23 08:24:00,84.449,84.477,84.438,84.455,186299999.0
2005-06-23 08:25:00,84.457,84.481,84.435,84.466,185000004.0
2005-06-23 08:26:00,84.423,84.48,84.409,84.45,163499999.0
2005-06-23 08:27:00,84.461,84.48,84.435,84.458,114800002.0
2005-06-23 08:28:00,84.421,84.469,84.412,84.433,282700000.0
2005-06-23 08:29:00,84.462,84.47,84.43,84.434,182100001.0
2005-06-23 08:30:00,84.464,84.508,84.431,84.44,208500002.0
2005-06-23 08:31:00,84.455,84.463,84.415,84.415,128400000.0
2005-06-23 08:32:00,84.453,84.483,84.404,84.404,177000000.0
2005-06-23 08:33:00,84.451,84.489,84.433,84.462,210999995.0
2005-06-23 08:34:00,84.41,84.462,84.41,84.452,180399999.0
2005-06-23 08:35:00,84.433,84.447,84.407,84.407,153000000.0
2005-06-23 08:36:00,84.398,84.457,84.398,84.42,123599999.0
2005-06-23 08:37:00,84.45,84.475,84.444,84.455,236500002.0
2005-06-23 08:38:00,84.481,84.511,84.459,84.47,262000003.0
2005-06-23 08:39:00,84.485,84.507,84.465,84.484,331699995.0
2005-06-23 08:40:00,84.425,84.535,84.425,84.533,169899999.0
2005-06-23 08:41:00,84.47,84.488,84.426,84.426,146400000.0
2005-06-23 08:42:00,84.471,84.489,84.425,84.447,138300001.0
2005-06-23 08:43:00,84.434,84.468,84.42,84.42,202499999.0
2005-06-23 08:44:00,84.39,84.478,84.386,84.447,299799999.0
2005-06-23 08:45:00,84.49,84.499,84.438,84.468,265199995.0
2005-06-23 08:46:00,84.427,84.476,84.427,84.471,116199997.0
2005-06-23 08:47:00,84.43,84.459,84.427,84.451,231799997.0
2005-06-23 08:48:00,84.438,84.455,84.414,84.414,170600002.0
2005-06-23 08:49:00,84.414,84.462,84.4,84.462,239500002.0
2005-06-23 08:50:00,84.441,84.451,84.407,84.407,228499999.0
2005-06-23 08:51:00,84.41,84.445,84.377,84.377,209700001.0
2005-06-23 08:52:00,84.382,84.437,84.363,84.408,261699998.0
2005-06-23 08:53:00,84.396,84.44,84.388,84.414,224199998.0
2005-06-23 08:54:00,84.39,84.415,84.346,84.378,345200000.0
2005-06-23 08:55:00,84.381,84.404,84.345,84.359,161000002.0
2005-06-23 08:56:00,84.335,84.376,84.33,84.353,192399999.0
2005-06-23 08:57:00,84.37,84.404,84.349,84.364,226100004.0
2005-06-23 08:58:00,84.307,84.386,84.287,84.346,180499998.0
2005-06-23 08:59:00,84.32,84.363,84.305,84.363,277799995.0
2005-06-23 09:00:00,84.364,84.385,84.32,84.321,212700000.0
2005-06-23 09:01:00,84.333,84.355,84.299,84.315,213399997.0
2005-06-23 09:02:00,84.335,84.346,84.291,84.291,161400003.0
2005-06-23 09:03:00,84.303,84.345,84.303,84.314,233400001.0
2005-06-23 09:04:00,84.297,84.319,84.272,84.28,317099998.0
2005-06-23 09:05:00,84.272,84.302,84.266,84.285,143500000.0
2005-06-23 09:06:00,84.292,84.313,84.248,84.266,181300000.0
2005-06-23 09:07:00,84.27,84.316,84.252,84.296,238799998.0
2005-06-23 09:08:00,84.254,84.317,84.226,84.229,188600001.0
2005-06-23 09:09:00,84.227,84.308,84.227,84.263,186399999.0
2005-06-23 09:10:00,84.223,84.284,84.205,84.267,190199997.0
2005-06-23 09:11:00,84.251,84.262,84.219,84.219,212099997.0
2005-06-23 09:12:00,84.199,84.249,84.186,84.215,192099998.0
2005-06-23 09:13:00,84.165,84.207,84.164,84.193,117700001.0
2005-06-23 09:14:00,84.225,84.249,84.177,84.183,237200000.0
2005-06-23 09:15:00,84.176,84.222,84.176,84.21,148000001.0
2005-06-23 09:16:00,84.181,84.23,84.18,84.23,238500001.0
2005-06-23 09:17:00,84.223,84.243,84.209,84.24,224899997.0
2005-06-23 09:18:00,84.188,84.243,84.182,84.191,220200000.0
2005-06-23 09:19:00,84.206,84.255,84.191,84.224,167499999.0
2005-06-23 09:20:00,84.229,84.262,84.213,84.241,222099996.0
2005-06-23 09:21:00,84.252,84.252,84.192,84.21,249799997.0
2005-06-23 09:22:00,84.233,84.243,84.195,84.203,125499999.0
2005-06-23 09:23:00,84.183,84.21,84.117,84.117,192699999.0
2005-06-23 09:24:00,84.095,84.236,84.079,84.193,191600001.0
2005-06-23 09:25:00,84.135,84.179,84.071,84.071,177299998.0
2005-06-23 09:26:00,84.052,84.131,84.036,84.036,375599996.0
2005-06-23 09:27:00,84.038,84.128,84.033,84.094,249899998.0
2005-06-23 09:28:00,84.069,84.123,84.064,84.076,133800001.0
2005-06-23 09:29:00,84.092,84.12,84.064,84.071,167199998.0
2005-06-23 09:30:00,84.059,84.118,84.057,84.099,208100000.0
2005-06-23 09:31:00,84.085,84.11,84.065,84.092,163900000.0
2005-06-23 09:32:00,84.08,84.101,84.054,84.076,207800000.0
2005-06-23 09:33:00,84.092,84.097,84.049,84.049,169600000.0
2005-06-23 09:34:00,84.039,84.07,84.02,84.044,277099999.0
2005-06-23 09:35:00,84.06,84.076,84.018,84.034,193599997.0
2005-06-23 09:36:00,84.085,84.095,84.05,84.054,119600002.0
2005-06-23 09:37:00,84.031,84.085,84.026,84.065,146800001.0
2005-06-23 09:38:00,84.029,84.092,84.019,84.082,172400000.0
2005-06-23 09:39:00,84.069,84.108,84.055,84.108,182000000.0
2005-06-23 09:40:00,84.076,84.125,84.074,84.082,206299999.0
2005-06-23 09:41:00,84.085,84.11,84.055,84.093,217200000.0
2005-06-23 09:42:00,84.109,84.133,84.068,84.073,222800000.0
2005-06-23 09:43:00,84.142,84.142,84.088,84.095,148999999.0
2005-06-23 09:44:00,84.098,84.123,84.064,84.08,261600000.0
2005-06-23 09:45:00,84.082,84.12,84.081,84.1,90499998.0
2005-06-23 09:46:00,84.079,84.11,84.07,84.095,283500000.0
2005-06-23 09:47:00,84.099,84.101,84.055,84.055,216000002.0
2005-06-23 09:48:00,84.07,84.09,84.044,84.048,174600001.0
2005-06-23 09:49:00,84.1,84.104,84.068,84.08,242200001.0
2005-06-23 09:50:00,84.095,84.103,84.053,84.065,290499997.0
2005-06-23 09:51:00,84.073,84.107,84.05,84.092,219499999.0
2005-06-23 09:52:00,84.107,84.109,84.041,84.041,146800000.0
2005-06-23 09:53:00,84.101,84.101,84.046,84.071,253900002.0
2005-06-23 09:54:00,84.041,84.075,84.04,84.075,156700000.0
2005-06-23 09:55:00,84.07,84.094,84.054,84.056,290400000.0
2005-06-23 09:56:00,84.025,84.081,84.019,84.07,154900001.0
2005-06-23 09:57:00,84.045,84.08,84.026,84.056,189199999.0
2005-06-23 09:58:00,84.024,84.093,84.024,84.093,241799999.0
2005-06-23 09:59:00,84.066,84.109,84.035,84.038,204000001.0
2005-06-23 10:00:00,84.067,84.107,84.047,84.055,136799999.0
2005-06-23 10:01:00,84.046,84.097,84.037,84.077,145899999.0
2005-06-23 10:02:00,84.058,84.104,84.057,84.078,159799998.0
2005-06-23 10:03:00,84.063,84.109,84.051,84.082,194100000.0
2005-06-23 10:04:00,84.072,84.11,84.07,84.098,93899999.0
2005-06-23 10:05:00,84.041,84.125,84.041,84.122,220499999.0
2005-06-23 10:06:00,84.1,84.137,84.066,84.102,238700000.0
2005-06-23 10:07:00,84.112,84.118,84.076,84.078,269200000.0
2005-06-23 10:08:00,84.068,84.112,84.068,84.095,203400001.0
2005-06-23 10:09:00,84.111,84.162,84.083,84.113,169300002.0
2005-06-23 10:10:00,84.106,84.128,84.087,84.126,165100000.0
2005-06-23 10:11:00,84.118,84.127,84.089,84.102,236600000.0
2005-06-23 10:12:00,84.103,84.133,84.085,84.132,228100000.0
2005-06-23 10:13:00,84.119,84.145,84.095,84.11,137900000.0
2005-06-23 10:14:00,84.092,84.129,84.092,84.123,220300002.0
2005-06-23 10:15:00,84.15,84.15,84.116,84.116,119499999.0
2005-06-23 10:16:00,84.091,84.129,84.079,84.1,128500000.0
2005-06-23 10:17:00,84.132,84.142,84.072,84.09,179699998.0
2005-06-23 10:18:00,84.087,84.123,84.081,84.105,149000000.0
2005-06-23 10:19:00,84.081,84.132,84.081,84.113,178600000.0
2005-06-23 10:20:00,84.077,84.127,84.066,84.1,170299998.0
2005-06-23 10:21:00,84.078,84.123,84.078,84.118,114800001.0
2005-06-23 10:22:00,84.099,84.117,84.067,84.077,277200000.0
2005-06-23 10:23:00,84.105,84.13,84.072,84.102,197699998.0
2005-06-23 10:24:00,84.093,84.132,84.068,84.101,183800003.0
2005-06-23 10:25:00,84.113,84.135,84.091,84.128,231999998.0
2005-06-23 10:26:00,84.133,84.143,84.071,84.071,230199998.0
2005-06-23 10:27:00,84.098,84.135,84.081,84.135,210300000.0
2005-06-23 10:28:00,84.098,84.125,84.071,84.092,204699998.0
2005-06-23 10:29:00,84.099,84.107,84.052,84.078,245799996.0
2005-06-23 10:30:00,84.1,84.109,84.06,84.064,227199999.0
2005-06-23 10:31:00,84.075,84.094,84.051,84.067,182400003.0
2005-06-23 10:32:00,84.072,84.096,84.056,84.076,156700000.0
2005-06-23 10:33:00,84.058,84.1,84.041,84.091,182899997.0
2005-06-23 10:34:00,84.073,84.097,84.029,84.045,192599998.0
2005-06-23 10:35:00,84.027,84.081,84.02,84.054,196100001.0
2005-06-23 10:36:00,84.04,84.086,84.022,84.046,189799999.0
2005-06-23 10:37:00,84.082,84.082,84.035,84.053,139300000.0
2005-06-23 10:38:00,84.036,84.064,84.015,84.064,249500001.0
2005-06-23 10:39:00,84.044,84.083,84.044,84.066,181200000.0
2005-06-23 10:40:00,84.023,84.077,84.023,84.035,197400002.0
2005-06-23 10:41:00,84.049,84.071,84.024,84.036,276199999.0
2005-06-23 10:42:00,84.043,84.07,84.029,84.035,230000002.0
2005-06-23 10:43:00,84.049,84.065,84.018,84.022,226899998.0
2005-06-23 10:44:00,83.994,84.041,83.984,84.041,200800002.0
2005-06-23 10:45:00,84.001,84.073,83.99,84.045,188500003.0
2005-06-23 10:46:00,84.027,84.049,83.995,83.995,250599996.0
2005-06-23 10:47:00,84.02,84.05,83.982,83.998,175800003.0
2005-06-23 10:48:00,83.98,84.024,83.966,84.018,172499999.0
2005-06-23 10:49:00,84.024,84.04,83.983,83.997,178199999.0
2005-06-23 10:50:00,83.991,84.032,83.981,84.007,172100002.0
2005-06-23 10:51:00,84.001,84.028,83.984,84.02,266399998.0
2005-06-23 10:52:00,84.033,84.04,83.999,84.004,199399999.0
2005-06-23 10:53:00,84.015,84.045,83.996,84.018,222899997.0
2005-06-23 10:54:00,84.01,84.031,83.982,84.007,152700001.0
2005-06-23 10:55:00,84.06,84.064,83.99,83.99,310300004.0
2005-06-23 10:56:00,84.044,84.057,84.013,84.027,259100003.0
2005-06-23 10:57:00,84.047,84.055,84.019,84.032,201399999.0
2005-06-23 10:58:00,84.036,84.051,84.018,84.022,197499999.0
2005-06-23 10:59:00,84.019,84.06,84.011,84.042,191900001.0
2005-06-23 11:00:00,84.053,84.072,84.007,84.019,188600000.0
2005-06-23 11:01:00,84.018,84.08,84.005,84.055,143599999.0
2005-06-23 11:02:00,84.048,84.082,84.026,84.056,153600001.0
2005-06-23 11:03:00,84.06,84.076,84.036,84.053,231100002.0
2005-06-23 11:04:00,84.057,84.095,84.057,84.093,191699997.0
2005-06-23 11:05:00,84.044,84.064,84.019,84.048,251299997.0
2005-06-23 11:06:00,84.026,84.084,84.026,84.065,216400000.0
2005-06-23 11:07:00,84.048,84.08,84.037,84.058,319300004.0
2005-06-23 11:08:00,84.057,84.071,84.001,84.004,193100000.0
2005-06-23 11:09:00,84.043,84.091,84.029,84.091,176800002.0
2005-06-23 11:10:00,84.052,84.085,84.047,84.061,148400000.0
2005-06-23 11:11:00,84.06,84.085,84.041,84.048,265299999.0
2005-06-23 11:12:00,84.023,84.071,84.022,84.049,170199999.0
2005-06-23 11:13:00,84.029,84.06,84.014,84.06,289999998.0
2005-06-23 11:14:00,83.975,84.045,83.975,84.039,196199999.0
2005-06-23 11:15:00,84.038,84.063,84.021,84.061,216999999.0
2005-06-23 11:16:00,84.034,84.084,84.026,84.073,144400002.0
2005-06-23 11:17:00,84.056,84.069,84.034,84.067,221400001.0
2005-06-23 11:18:00,84.037,84.07,84.015,84.044,241900001.0
2005-06-23 11:19:00,84.042,84.068,84.023,84.068,140400003.0
2005-06-23 11:20:00,84.049,84.074,84.033,84.061,141499998.0
2005-06-23 11:21:00,84.085,84.088,84.038,84.042,187999999.0
2005-06-23 11:22:00,84.054,84.08,84.038,84.072,146099998.0
2005-06-23 11:23:00,84.065,84.111,84.047,84.091,225300001.0
2005-06-23 11:24:00,84.057,84.08,84.045,84.05,245199998.0
2005-06-23 11:25:00,84.072,84.079,84.01,84.018,196900000.0
2005-06-23 11:26:00,83.994,84.057,83.987,84.057,142900000.0
2005-06-23 11:27:00,84.026,84.06,84.015,84.027,218200002.0
2005-06-23 11:28:00,84.023,84.056,84.006,84.049,272899997.0
2005-06-23 11:29:00,84.027,84.049,84.006,84.026,245100000.0
2005-06-23 11:30:00,84.04,84.062,84.018,84.02,157500000.0
2005-06-23 11:31:00,84.033,84.07,84.027,84.051,149100002.0
2005-06-23 11:32:00,84.026,84.068,84.026,84.068,302299997.0
2005-06-23 11:33:00,84.053,84.089,84.038,84.089,259700000.0
2005-06-23 11:34:00,84.075,84.075,84.037,84.045,153399998.0
2005-06-23 11:35:00,84.039,84.064,84.023,84.036,214899999.0
2005-06-23 11:36:00,84.043,84.059,84.025,84.03,188700002.0
2005-06-23 11:37:00,84.047,84.057,84.027,84.038,197000000.0
2005-06-23 11:38:00,84.024,84.06,84.007,84.03,287600000.0
2005-06-23 11:39:00,83.991,84.06,83.991,84.06,180900002.0
2005-06-23 11:40:00,84.002,84.079,84.002,84.061,171700001.0
2005-06-23 11:41:00,84.053,84.068,84.029,84.041,221900001.0
2005-06-23 11:42:00,84.051,84.09,84.042,84.042,240099999.0
2005-06-23 11:43:00,84.046,84.096,84.039,84.056,159699998.0
2005-06-23 11:44:00,84.024,84.094,84.019,84.085,113899998.0
2005-06-23 11:45:00,84.064,84.087,84.023,84.063,229399999.0
2005-06-23 11:46:00,84.062,84.069,84.023,84.03,241800001.0
2005-06-23 11:47:00,84.015,84.049,83.985,84.003,190899997.0
2005-06-23 11:48:00,84.019,84.047,83.997,84.004,262599996.0
2005-06-23 11:49:00,84.032,84.054,84.015,84.03,262199998.0
2005-06-23 11:50:00,84.001,84.06,83.986,84.024,147199999.0
2005-06-23 11:51:00,83.989,84.052,83.97,84.013,353100001.0
2005-06-23 11:52:00,83.996,84.025,83.933,83.95,293100001.0
2005-06-23 11:53:00,83.987,84.005,83.948,83.953,235600005.0
2005-06-23 11:54:00,83.95,84.015,83.937,84.012,177499997.0
2005-06-23 11:55:00,83.985,84.017,83.959,83.993,152500001.0
2005-06-23 11:56:00,83.995,84.005,83.964,83.971,195900000.0
2005-06-23 11:57:00,83.98,84.013,83.96,83.985,161700001.0
2005-06-23 11:58:00,83.989,84.009,83.966,84.002,241300000.0
2005-06-23 11:59:00,84.01,84.028,83.971,83.997,164299999.0
2005-06-23 12:00:00,84.009,84.033,83.981,83.989,312699998.0
2005-06-23 12:01:00,84.005,84.015,83.977,84.002,203499998.0
2005-06-23 12:02:00,83.969,84.038,83.953,84.016,339100003.0
2005-06-23 12:03:00,84.017,84.027,83.964,83.988,209799998.0
2005-06-23 12:04:00,84.027,84.033,83.976,83.982,103999999.0
2005-06-23 12:05:00,84.014,84.025,83.974,83.974,199099998.0
2005-06-23 12:06:00,84.002,84.051,83.991,84.032,115299998.0
2005-06-23 12:07:00,84.025,84.05,83.984,84.048,222199998.0
2005-06-23 12:08:00,84.013,84.039,84.006,84.032,200200003.0
2005-06-23 12:09:00,84.019,84.046,84.0,84.003,102000000.0
2005-06-23 12:10:00,84.04,84.063,84.027,84.047,154299999.0
2005-06-23 12:11:00,84.08,84.091,84.038,84.055,212800002.0
2005-06-23 12:12:00,84.042,84.073,84.026,84.029,205900000.0
2005-06-23 12:13:00,83.995,84.051,83.995,84.043,201500003.0
2005-06-23 12:14:00,84.033,84.074,84.023,84.046,177599998.0
2005-06-23 12:15:00,84.051,84.09,84.04,84.054,166899998.0
2005-06-23 12:16:00,84.056,84.11,84.052,84.08,265500002.0
2005-06-23 12:17:00,84.081,84.103,84.049,84.073,141500002.0
2005-06-23 12:18:00,84.065,84.13,84.065,84.088,264799997.0
2005-06-23 12:19:00,84.074,84.1,84.036,84.059,231500002.0
2005-06-23 12:20:00,84.083,84.123,84.066,84.085,263900003.0
2005-06-23 12:21:00,84.081,84.116,84.066,84.085,184999999.0
2005-06-23 12:22:00,84.132,84.14,84.095,84.118,285600002.0
2005-06-23 12:23:00,84.108,84.134,84.086,84.113,214100001.0
2005-06-23 12:24:00,84.121,84.131,84.082,84.082,295700000.0
2005-06-23 12:25:00,84.13,84.14,84.098,84.103,270299997.0
2005-06-23 12:26:00,84.1,84.118,84.074,84.083,108900000.0
2005-06-23 12:27:00,84.117,84.121,84.064,84.078,253800002.0
2005-06-23 12:28:00,84.074,84.123,84.069,84.087,231700000.0
2005-06-23 12:29:00,84.103,84.123,84.076,84.103,268899997.0
2005-06-23 12:30:00,84.1,84.136,84.086,84.122,261300003.0
2005-06-23 12:31:00,84.132,84.141,84.097,84.111,222899999.0
2005-06-23 12:32:00,84.093,84.154,84.093,84.146,263899998.0
2005-06-23 12:33:00,84.12,84.146,84.099,84.099,274400000.0
2005-06-23 12:34:00,84.094,84.135,84.085,84.128,156999998.0
2005-06-23 12:35:00,84.077,84.115,84.07,84.101,237899998.0
2005-06-23 12:36:00,84.088,84.113,84.069,84.085,304900000.0
2005-06-23 12:37:00,84.063,84.111,84.06,84.087,203000000.0
2005-06-23 12:38:00,84.106,84.123,84.068,84.074,183700003.0
2005-06-23 12:39:00,84.102,84.104,84.069,84.083,187100000.0
2005-06-23 12:40:00,84.072,84.084,84.02,84.029,181500006.0
2005-06-23 12:41:00,84.068,84.104,84.049,84.06,154000001.0
2005-06-23 12:42:00,84.078,84.094,84.041,84.041,147099998.0
2005-06-23 12:43:00,84.084,84.109,84.064,84.105,257299997.0
2005-06-23 12:44:00,84.033,84.109,84.033,84.084,147300000.0
2005-06-23 12:45:00,84.135,84.135,84.082,84.104,251299998.0
2005-06-23 12:46:00,84.072,84.113,84.072,84.107,140100002.0
2005-06-23 12:47:00,84.084,84.105,84.039,84.055,233900000.0
2005-06-23 12:48:00,84.037,84.073,84.029,84.063,189599997.0
2005-06-23 12:49:00,84.093,84.093,84.028,84.055,257199999.0
2005-06-23 12:50:00,84.012,84.073,84.012,84.054,162800001.0
2005-06-23 12:51:00,84.03,84.057,84.021,84.026,218000001.0
2005-06-23 12:52:00,84.018,84.099,84.002,84.071,127900001.0
2005-06-23 12:53:00,84.017,84.053,83.972,83.985,232100001.0
2005-06-23 12:54:00,84.042,84.064,84.008,84.011,193899996.0
2005-06-23 12:55:00,84.018,84.061,84.011,84.061,180199997.0
2005-06-23 12:56:00,83.997,84.049,83.99,84.048,251899999.0
2005-06-23 12:57:00,84.018,84.062,84.018,84.045,219599999.0
2005-06-23 12:58:00,84.034,84.09,84.026,84.09,206899996.0
2005-06-23 12:59:00,84.098,84.101,84.028,84.047,190400002.0
2005-06-23 13:00:00,84.062,84.12,84.055,84.12,228200000.0
2005-06-23 13:01:00,84.08,84.098,84.043,84.049,107099999.0
2005-06-23 13:02:00,84.067,84.083,84.037,84.049,192300003.0
2005-06-23 13:03:00,84.042,84.077,84.012,84.056,292300002.0
2005-06-23 13:04:00,84.063,84.088,84.046,84.057,167399998.0
2005-06-23 13:05:00,84.08,84.085,84.055,84.058,115100000.0
2005-06-23 13:06:00,84.067,84.094,84.045,84.054,211299999.0
2005-06-23 13:07:00,84.077,84.086,84.044,84.056,211500001.0
2005-06-23 13:08:00,84.065,84.088,84.03,84.07,195300000.0
2005-06-23 13:09:00,84.061,84.092,84.053,84.07,315899994.0
2005-06-23 13:10:00,84.064,84.073,84.021,84.031,201900001.0
2005-06-23 13:11:00,84.013,84.082,84.013,84.077,153300000.0
2005-06-23 13:12:00,84.07,84.086,84.047,84.059,151100002.0
2005-06-23 13:13:00,84.129,84.135,84.082,84.115,201000001.0
2005-06-23 13:14:00,84.143,84.162,84.118,84.141,157599999.0
2005-06-23 13:15:00,84.119,84.169,84.117,84.169,194799999.0
2005-06-23 13:16:00,84.157,84.177,84.134,84.167,233400000.0
2005-06-23 13:17:00,84.143,84.178,84.137,84.163,245099996.0
2005-06-23 13:18:00,84.101,84.153,84.072,84.131,192799999.0
2005-06-23 13:19:00,84.124,84.141,84.098,84.1,161900000.0
2005-06-23 13:20:00,84.094,84.154,84.094,84.143,250699999.0
2005-06-23 13:21:00,84.097,84.141,84.097,84.14,197899999.0
2005-06-23 13:22:00,84.105,84.141,84.099,84.14,284299995.0
2005-06-23 13:23:00,84.122,84.152,84.097,84.106,148399999.0
2005-06-23 13:24:00,84.096,84.141,84.091,84.116,306400000.0
2005-06-23 13:25:00,84.137,84.14,84.092,84.112,152100000.0
2005-06-23 13:26:00,84.066,84.121,84.059,84.121,189900001.0
2005-06-23 13:27:00,84.127,84.13,84.069,84.069,308399998.0
2005-06-23 13:28:00,84.08,84.103,84.061,84.098,155100002.0
2005-06-23 13:29:00,84.081,84.1,84.061,84.08,223600000.0
2005-06-23 13:30:00,84.041,84.11,84.041,84.079,124299999.0
2005-06-23 13:31:00,84.062,84.098,84.053,84.056,380500000.0
2005-06-23 13:32:00,84.065,84.093,84.063,84.065,219399999.0
2005-06-23 13:33:00,84.053,84.105,84.044,84.08,166299999.0
2005-06-23 13:34:00,84.076,84.108,84.065,84.074,366199997.0
2005-06-23 13:35:00,84.08,84.103,84.052,84.087,184600000.0
2005-06-23 13:36:00,84.072,84.096,84.05,84.067,251899998.0
2005-06-23 13:37:00,84.061,84.098,84.045,84.08,274700000.0
2005-06-23 13:38:00,84.048,84.086,84.035,84.07,257800000.0
2005-06-23 13:39:00,84.047,84.067,84.021,84.058,170700001.0
2005-06-23 13:40:00,84.039,84.054,84.017,84.035,214100000.0
2005-06-23 13:41:00,84.042,84.067,83.994,84.011,210300000.0
2005-06-23 13:42:00,83.981,84.014,83.964,83.985,293900001.0
2005-06-23 13:43:00,83.99,84.048,83.978,84.005,205899999.0
2005-06-23 13:44:00,84.03,84.05,83.982,84.01,204899998.0
2005-06-23 13:45:00,84.019,84.063,84.004,84.04,226700002.0
2005-06-23 13:46:00,84.057,84.087,84.025,84.044,183299999.0
2005-06-23 13:47:00,84.011,84.051,84.011,84.037,178599999.0
2005-06-23 13:48:00,84.031,84.062,84.014,84.035,248899998.0
2005-06-23 13:49:00,84.009,84.031,83.997,84.031,300000000.0
2005-06-23 13:50:00,83.974,84.022,83.974,84.015,193000001.0
2005-06-23 13:51:00,83.985,84.067,83.972,84.005,270700004.0
2005-06-23 13:52:00,83.995,84.04,83.977,83.987,232400001.0
2005-06-23 13:53:00,84.007,84.025,83.945,83.956,191799999.0
2005-06-23 13:54:00,83.938,84.009,83.935,83.969,191200002.0
2005-06-23 13:55:00,83.989,84.008,83.949,83.968,308399999.0
2005-06-23 13:56:00,83.968,83.989,83.929,83.948,132900000.0
2005-06-23 13:57:00,83.936,83.975,83.923,83.951,122400001.0
2005-06-23 13:58:00,83.944,84.015,83.923,83.998,152500000.0
2005-06-23 13:59:00,83.951,83.978,83.923,83.949,152699999.0
2005-06-23 14:00:00,83.951,83.972,83.922,83.937,166899998.0
2005-06-23 14:01:00,83.938,83.961,83.919,83.944,151400000.0
2005-06-23 14:02:00,83.924,83.956,83.915,83.927,102500000.0
2005-06-23 14:03:00,83.921,83.981,83.911,83.93,124000001.0
2005-06-23 14:04:00,83.915,83.961,83.896,83.943,134399999.0
2005-06-23 14:05:00,83.956,83.966,83.93,83.936,225100000.0
2005-06-23 14:06:00,83.94,83.971,83.927,83.934,216200004.0
2005-06-23 14:07:00,83.952,83.958,83.915,83.919,192199999.0
2005-06-23 14:08:00,83.928,83.948,83.863,83.879,114900000.0
2005-06-23 14:09:00,83.876,83.921,83.874,83.905,164000001.0
2005-06-23 14:10:00,83.895,83.926,83.895,83.92,102100002.0
2005-06-23 14:11:00,83.894,83.932,83.881,83.887,125599999.0
2005-06-23 14:12:00,83.903,83.922,83.882,83.889,215800003.0
2005-06-23 14:13:00,83.907,83.926,83.886,83.901,150700000.0
2005-06-23 14:14:00,83.852,83.913,83.852,83.905,167900000.0
2005-06-23 14:15:00,83.936,84.038,83.898,83.936,213800001.0
2005-06-23 14:16:00,83.893,83.913,83.87,83.882,221899998.0
2005-06-23 14:17:00,83.871,83.898,83.871,83.889,184999997.0
2005-06-23 14:18:00,83.867,83.902,83.855,83.873,183199999.0
2005-06-23 14:19:00,83.885,83.907,83.845,83.862,258700002.0
2005-06-23 14:20:00,83.87,83.899,83.859,83.869,144300000.0
2005-06-23 14:21:00,83.859,83.899,83.845,83.873,211300002.0
2005-06-23 14:22:00,83.848,83.877,83.834,83.839,169099999.0
2005-06-23 14:23:00,83.843,83.872,83.818,83.842,229199997.0
2005-06-23 14:24:00,83.86,83.922,83.847,83.897,261600000.0
2005-06-23 14:25:00,83.955,83.99,83.896,83.907,203699997.0
2005-06-23 14:26:00,83.913,83.928,83.884,83.908,111500002.0
2005-06-23 14:27:00,83.95,83.982,83.944,83.961,157399999.0
2005-06-23 14:28:00,84.002,84.023,83.944,83.981,231300001.0
2005-06-23 14:29:00,84.008,84.03,83.988,84.008,199800002.0
2005-06-23 14:30:00,83.995,84.026,83.966,83.995,202099998.0
2005-06-23 14:31:00,84.034,84.035,83.961,83.961,164800002.0
2005-06-23 14:32:00,83.979,84.02,83.97,84.016,117800001.0
2005-06-23 14:33:00,83.973,84.003,83.938,83.962,211599995.0
2005-06-23 14:34:00,84.008,84.013,83.979,83.993,142600000.0
2005-06-23 14:35:00,83.995,84.036,83.989,84.011,217600001.0
2005-06-23 14:36:00,83.993,84.004,83.956,83.983,127900001.0
2005-06-23 14:37:00,83.99,84.015,83.961,83.971,240499999.0
2005-06-23 14:38:00,83.984,83.988,83.947,83.947,230000003.0
2005-06-23 14:39:00,83.95,83.972,83.92,83.95,120800000.0
2005-06-23 14:40:00,83.913,84.001,83.912,83.98,177100002.0
2005-06-23 14:41:00,83.999,84.033,83.954,84.012,132800000.0
2005-06-23 14:42:00,83.991,84.034,83.987,84.001,264499996.0
2005-06-23 14:43:00,84.034,84.052,84.013,84.022,199199996.0
2005-06-23 14:44:00,84.041,84.085,84.014,84.085,189099999.0
2005-06-23 14:45:00,84.076,84.076,83.997,84.001,210699997.0
2005-06-23 14:46:00,83.997,84.025,83.989,84.012,194199999.0
2005-06-23 14:47:00,84.006,84.051,83.982,84.006,194800004.0
2005-06-23 14:48:00,84.015,84.043,83.995,84.007,140400000.0
2005-06-23 14:49:00,84.019,84.067,84.007,84.063,229299996.0
2005-06-23 14:50:00,84.014,84.055,84.009,84.027,193299998.0
2005-06-23 14:51:00,84.012,84.032,83.937,83.949,109500000.0
2005-06-23 14:52:00,83.955,83.984,83.941,83.962,132200001.0
2005-06-23 14:53:00,83.961,83.988,83.911,83.918,253699998.0
2005-06-23 14:54:00,83.911,83.997,83.902,83.966,92199999.0
2005-06-23 14:55:00,83.953,83.998,83.951,83.996,121200000.0
2005-06-23 14:56:00,83.977,84.015,83.963,83.984,192200001.0
2005-06-23 14:57:00,83.967,84.017,83.957,84.004,187999999.0
2005-06-23 14:58:00,83.983,84.053,83.983,84.024,134700000.0
2005-06-23 14:59:00,84.017,84.066,84.014,84.048,105900000.0
2005-06-23 15:00:00,83.992,84.048,83.954,84.015,234900004.0
2005-06-23 15:01:00,84.008,84.055,83.989,84.049,307600002.0
2005-06-23 15:02:00,84.041,84.074,84.021,84.043,133399999.0
2005-06-23 15:03:00,84.06,84.074,84.038,84.044,156700002.0
2005-06-23 15:04:00,84.039,84.094,84.022,84.094,229100000.0
2005-06-23 15:05:00,84.083,84.124,84.064,84.097,211100002.0
2005-06-23 15:06:00,84.068,84.109,84.048,84.087,203600001.0
2005-06-23 15:07:00,84.096,84.124,84.058,84.077,188999999.0
2005-06-23 15:08:00,84.099,84.144,84.094,84.114,219799996.0
2005-06-23 15:09:00,84.114,84.148,84.083,84.101,240299998.0
2005-06-23 15:10:00,84.157,84.157,84.093,84.101,203500002.0
2005-06-23 15:11:00,84.088,84.127,84.078,84.104,152800000.0
2005-06-23 15:12:00,84.038,84.113,84.038,84.095,175499999.0
2005-06-23 15:13:00,84.127,84.139,84.083,84.098,166300000.0
2005-06-23 15:14:00,84.098,84.15,84.098,84.131,109799999.0
2005-06-23 15:15:00,84.11,84.156,84.107,84.109,182500003.0
2005-06-23 15:16:00,84.111,84.145,84.097,84.114,329600001.0
2005-06-23 15:17:00,84.127,84.134,84.082,84.091,171399999.0
2005-06-23 15:18:00,84.099,84.116,84.073,84.114,203699998.0
2005-06-23 15:19:00,84.129,84.151,84.081,84.105,223600000.0
2005-06-23 15:20:00,84.095,84.125,84.074,84.074,196800004.0
2005-06-23 15:21:00,84.106,84.148,84.099,84.148,195499999.0
2005-06-23 15:22:00,84.114,84.168,84.109,84.125,257200002.0
2005-06-23 15:23:00,84.152,84.165,84.134,84.139,226699998.0
2005-06-23 15:24:00,84.124,84.177,84.121,84.171,153200000.0
2005-06-23 15:25:00,84.164,84.165,84.133,84.137,192899997.0
2005-06-23 15:26:00,84.135,84.173,84.122,84.156,372500002.0
2005-06-23 15:27:00,84.171,84.171,84.121,84.128,100200000.0
2005-06-23 15:28:00,84.187,84.207,84.168,84.17,178100000.0
2005-06-23 15:29:00,84.182,84.272,84.17,84.254,309199999.0
2005-06-23 15:30:00,84.231,84.27,84.217,84.245,158999999.0
2005-06-23 15:31:00,84.21,84.238,84.181,84.219,132000000.0
2005-06-23 15:32:00,84.185,84.22,84.171,84.191,240300000.0
2005-06-23 15:33:00,84.181,84.228,84.161,84.181,310400001.0
2005-06-23 15:34:00,84.201,84.248,84.187,84.232,160300000.0
2005-06-23 15:35:00,84.275,84.284,84.212,84.212,250699999.0
2005-06-23 15:36:00,84.212,84.223,84.176,84.178,166200001.0
2005-06-23 15:37:00,84.196,84.228,84.174,84.191,177500002.0
2005-06-23 15:38:00,84.19,84.218,84.174,84.186,207399999.0
2005-06-23 15:39:00,84.181,84.229,84.181,84.225,161800000.0
2005-06-23 15:40:00,84.219,84.254,84.19,84.19,137799999.0
2005-06-23 15:41:00,84.219,84.234,84.196,84.229,309500000.0
2005-06-23 15:42:00,84.19,84.22,84.188,84.21,250799994.0
2005-06-23 15:43:00,84.204,84.241,84.184,84.202,301000001.0
2005-06-23 15:44:00,84.184,84.229,84.183,84.216,114999999.0
2005-06-23 15:45:00,84.206,84.238,84.175,84.192,253800000.0
2005-06-23 15:46:00,84.177,84.233,84.177,84.217,135100000.0
2005-06-23 15:47:00,84.208,84.238,84.189,84.238,164399998.0
2005-06-23 15:48:00,84.225,84.236,84.2,84.214,201999998.0
2005-06-23 15:49:00,84.212,84.238,84.183,84.202,213700001.0
2005-06-23 15:50:00,84.187,84.194,84.157,84.163,182900000.0
2005-06-23 15:51:00,84.142,84.179,84.119,84.142,276399997.0
2005-06-23 15:52:00,84.126,84.161,84.101,84.106,187000002.0
2005-06-23 15:53:00,84.15,84.181,84.109,84.112,152199999.0
2005-06-23 15:54:00,84.106,84.186,84.085,84.158,141300002.0
2005-06-23 15:55:00,84.118,84.188,84.112,84.142,195299997.0
2005-06-23 15:56:00,84.125,84.183,84.108,84.17,106300000.0
2005-06-23 15:57:00,84.147,84.18,84.131,84.147,406400002.0
2005-06-23 15:58:00,84.123,84.161,84.111,84.123,210499996.0
2005-06-23 15:59:00,84.145,84.176,84.075,84.076,170100001.0
2005-06-23 16:00:00,84.092,84.125,84.043,84.061,264999999.0
2005-06-23 16:01:00,84.073,84.127,84.072,84.095,110600000.0
2005-06-23 16:02:00,84.118,84.16,84.108,84.157,199799999.0
2005-06-23 16:03:00,84.134,84.157,84.108,84.145,101699998.0
2005-06-23 16:04:00,84.116,84.153,84.094,84.121,128600000.0
2005-06-23 16:05:00,84.143,84.17,84.134,84.163,237299999.0
2005-06-23 16:06:00,84.101,84.173,84.101,84.173,216899999.0
2005-06-23 16:07:00,84.149,84.176,84.122,84.153,157300000.0
2005-06-23 16:08:00,84.184,84.184,84.132,84.148,282699998.0
2005-06-23 16:09:00,84.199,84.199,84.145,84.146,162399998.0
2005-06-23 16:10:00,84.143,84.194,84.143,84.16,219800002.0
2005-06-23 16:11:00,84.152,84.19,84.149,84.167,136499999.0
2005-06-23 16:12:00,84.177,84.192,84.147,84.154,333699996.0
2005-06-23 16:13:00,84.145,84.166,84.129,84.145,138099999.0
2005-06-23 16:14:00,84.121,84.155,84.099,84.121,127399999.0
2005-06-23 16:15:00,84.147,84.161,84.122,84.132,250900002.0
2005-06-23 16:16:00,84.138,84.17,84.128,84.168,342200002.0
2005-06-23 16:17:00,84.157,84.17,84.132,84.157,289199997.0
2005-06-23 16:18:00,84.162,84.173,84.125,84.173,164900001.0
2005-06-23 16:19:00,84.146,84.177,84.142,84.161,226000002.0
2005-06-23 16:20:00,84.125,84.176,84.125,84.165,306099993.0
2005-06-23 16:21:00,84.147,84.165,84.125,84.142,283699999.0
2005-06-23 16:22:00,84.146,84.173,84.127,84.128,267399999.0
2005-06-23 16:23:00,84.175,84.184,84.14,84.156,239499999.0
2005-06-23 16:24:00,84.168,84.208,84.16,84.176,244100001.0
2005-06-23 16:25:00,84.208,84.221,84.179,84.194,158200001.0
2005-06-23 16:26:00,84.19,84.218,84.168,84.218,152400000.0
2005-06-23 16:27:00,84.193,84.216,84.164,84.187,286000001.0
2005-06-23 16:28:00,84.182,84.238,84.182,84.218,174200001.0
2005-06-23 16:29:00,84.184,84.226,84.175,84.225,230500004.0
2005-06-23 16:30:00,84.227,84.229,84.18,84.191,241999998.0
2005-06-23 16:31:00,84.195,84.22,84.177,84.2,108800002.0
2005-06-23 16:32:00,84.2,84.233,84.189,84.212,237200003.0
2005-06-23 16:33:00,84.208,84.238,84.179,84.204,235599996.0
2005-06-23 16:34:00,84.19,84.244,84.169,84.231,125700000.0
2005-06-23 16:35:00,84.247,84.248,84.178,84.19,283600001.0
2005-06-23 16:36:00,84.19,84.22,84.186,84.201,114199999.0
2005-06-23 16:37:00,84.208,84.225,84.176,84.192,217300002.0
2005-06-23 16:38:00,84.203,84.243,84.19,84.22,153100000.0
2005-06-23 16:39:00,84.214,84.238,84.197,84.214,249000003.0
2005-06-23 16:40:00,84.2,84.255,84.193,84.247,261199996.0
2005-06-23 16:41:00,84.237,84.254,84.183,84.186,185699998.0
2005-06-23 16:42:00,84.168,84.203,84.157,84.167,266099997.0
2005-06-23 16:43:00,84.163,84.188,84.142,84.16,208500004.0
2005-06-23 16:44:00,84.163,84.191,84.132,84.132,229799999.0
2005-06-23 16:45:00,84.165,84.176,84.102,84.11,184599999.0
2005-06-23 16:46:00,84.088,84.157,84.086,84.144,166600004.0
2005-06-23 16:47:00,84.104,84.138,84.09,84.123,219000000.0
2005-06-23 16:48:00,84.091,84.141,84.091,84.122,234300003.0
2005-06-23 16:49:00,84.123,84.171,84.105,84.155,195600000.0
2005-06-23 16:50:00,84.134,84.172,84.126,84.163,160000003.0
2005-06-23 16:51:00,84.144,84.166,84.125,84.135,134900001.0
2005-06-23 16:52:00,84.13,84.169,84.107,84.115,295400000.0
2005-06-23 16:53:00,84.105,84.14,84.103,84.125,244400001.0
2005-06-23 16:54:00,84.071,84.133,84.071,84.125,180300001.0
2005-06-23 16:55:00,84.12,84.151,84.099,84.125,102000001.0
2005-06-23 16:56:00,84.113,84.146,84.098,84.132,96800001.0
2005-06-23 16:57:00,84.105,84.116,84.067,84.074,204200000.0
2005-06-23 16:58:00,84.017,84.1,84.012,84.082,177800000.0
2005-06-23 16:59:00,84.082,84.111,84.065,84.084,212500000.0
2005-06-23 17:00:00,84.079,84.089,84.039,84.045,182800002.0
2005-06-23 17:01:00,84.029,84.084,84.029,84.032,163799998.0
2005-06-23 17:02:00,84.023,84.063,84.013,84.034,135700001.0
2005-06-23 17:03:00,84.04,84.072,84.024,84.047,270199998.0
2005-06-23 17:04:00,84.072,84.077,84.026,84.051,155900000.0
2005-06-23 17:05:00,84.074,84.1,84.06,84.088,221099999.0
2005-06-23 17:06:00,84.081,84.102,84.056,84.057,234599999.0
2005-06-23 17:07:00,84.083,84.118,84.06,84.106,230899997.0
2005-06-23 17:08:00,84.096,84.147,84.086,84.143,227800002.0
2005-06-23 17:09:00,84.105,84.162,84.099,84.112,128799999.0
2005-06-23 17:10:00,84.125,84.159,84.113,84.147,207900003.0
2005-06-23 17:11:00,84.134,84.152,84.072,84.093,169999998.0
2005-06-23 17:12:00,84.076,84.118,84.06,84.1,175000000.0
2005-06-23 17:13:00,84.072,84.112,84.066,84.109,190600000.0
2005-06-23 17:14:00,84.081,84.127,84.075,84.101,197800002.0
2005-06-23 17:15:00,84.086,84.123,84.075,84.097,314699999.0
2005-06-23 17:16:00,84.12,84.125,84.053,84.058,281399998.0
2005-06-23 17:17:00,84.045,84.103,84.032,84.032,256499998.0
2005-06-23 17:18:00,84.054,84.091,84.036,84.091,201399999.0
2005-06-23 17:19:00,84.063,84.096,84.051,84.087,174899996.0
2005-06-23 17:20:00,84.083,84.106,84.065,84.077,230199998.0
2005-06-23 17:21:00,84.076,84.095,84.047,84.073,246200002.0
2005-06-23 17:22:00,84.071,84.095,84.039,84.053,122099999.0
2005-06-23 17:23:00,84.06,84.061,83.998,84.003,190900000.0
2005-06-23 17:24:00,83.993,84.026,83.974,83.974,178799997.0
2005-06-23 17:25:00,83.989,84.041,83.989,84.031,288200000.0
2005-06-23 17:26:00,84.022,84.046,84.002,84.023,169500000.0
2005-06-23 17:27:00,84.062,84.069,84.021,84.028,220299997.0
2005-06-23 17:28:00,84.04,84.06,84.025,84.04,243700002.0
2005-06-23 17:29:00,84.038,84.1,84.038,84.1,294200003.0
2005-06-23 17:30:00,84.04,84.098,84.036,84.064,227400002.0
2005-06-23 17:31:00,84.038,84.078,84.015,84.036,195999997.0
2005-06-23 17:32:00,84.067,84.091,84.046,84.064,189899998.0
2005-06-23 17:33:00,84.054,84.07,84.027,84.047,193599996.0
2005-06-23 17:34:00,84.031,84.072,84.019,84.072,192300000.0
2005-06-23 17:35:00,84.064,84.081,84.04,84.056,140599998.0
2005-06-23 17:36:00,84.065,84.089,84.045,84.073,166800002.0
2005-06-23 17:37:00,84.092,84.101,84.063,84.076,149800000.0
2005-06-23 17:38:00,84.088,84.13,84.083,84.108,220800000.0
2005-06-23 17:39:00,84.103,84.127,84.063,84.11,147200000.0
2005-06-23 17:40:00,84.101,84.143,84.08,84.143,264799997.0
2005-06-23 17:41:00,84.097,84.111,84.056,84.083,247400001.0
2005-06-23 17:42:00,84.038,84.087,84.037,84.063,269199999.0
2005-06-23 17:43:00,84.08,84.123,84.076,84.092,260000001.0
2005-06-23 17:44:00,84.061,84.102,84.048,84.085,222400000.0
2005-06-23 17:45:00,84.056,84.115,84.055,84.115,182999998.0
2005-06-23 17:46:00,84.082,84.112,84.072,84.081,239900000.0
2005-06-23 17:47:00,84.067,84.109,84.055,84.064,203399998.0
2005-06-23 17:48:00,84.076,84.107,84.047,84.055,178100000.0
2005-06-23 17:49:00,84.064,84.108,84.052,84.084,93800000.0
2005-06-23 17:50:00,84.069,84.115,84.069,84.098,265699997.0
2005-06-23 17:51:00,84.098,84.111,84.071,84.074,248799999.0
2005-06-23 17:52:00,84.059,84.082,84.043,84.046,139999998.0
2005-06-23 17:53:00,84.05,84.074,84.023,84.032,314300001.0
2005-06-23 17:54:00,84.019,84.067,84.014,84.021,294700000.0
2005-06-23 17:55:00,84.025,84.084,84.025,84.07,170499998.0
2005-06-23 17:56:00,84.025,84.09,84.022,84.09,98900001.0
2005-06-23 17:57:00,84.06,84.118,84.04,84.096,186299998.0
2005-06-23 17:58:00,84.109,84.133,84.084,84.108,201900001.0
2005-06-23 17:59:00,84.087,84.109,84.071,84.086,238999998.0
2005-06-23 18:00:00,84.008,84.086,84.008,84.049,299800000.0
2005-06-23 18:01:00,83.997,84.031,83.969,84.012,1176899999.0
2005-06-23 18:02:00,84.018,84.044,83.99,84.02,2062999992.0
2005-06-23 18:03:00,84.019,84.038,83.982,83.989,2036399995.0
2005-06-23 18:04:00,83.996,84.094,83.974,84.007,1719999989.0
2005-06-23 18:05:00,84.013,84.089,83.977,84.038,1825499997.0
2005-06-23 18:06:00,84.01,84.071,83.981,84.024,1714399988.0
2005-06-23 18:07:00,84.025,84.08,84.025,84.073,1989900002.0
2005-06-23 18:08:00,84.036,84.079,84.004,84.016,1828400005.0
2005-06-23 18:09:00,84.068,84.108,84.039,84.066,1656699994.0
2005-06-23 18:10:00,84.057,84.12,84.045,84.061,1480399996.0
2005-06-23 18:11:00,84.069,84.125,84.031,84.082,861399993.0
2005-06-23 18:12:00,84.083,84.127,84.046,84.062,1216100002.0
2005-06-23 18:13:00,84.07,84.124,84.051,84.088,1450499992.0
2005-06-23 18:14:00,84.062,84.13,84.052,84.097,1627100008.0
2005-06-23 18:15:00,84.103,84.116,84.069,84.1,2105099989.0
2005-06-23 18:16:00,84.14,84.17,84.11,84.14,745499999.0
2005-06-23 18:17:00,84.116,84.129,84.065,84.108,745499999.0
2005-06-23 18:18:00,84.088,84.135,84.075,84.107,1318399997.0
2005-06-23 18:19:00,84.099,84.132,84.088,84.1,1836900002.0
2005-06-23 18:20:00,84.107,84.157,84.093,84.112,1653299999.0
2005-06-23 18:21:00,84.102,84.149,84.08,84.128,1599899998.0
2005-06-23 18:22:00,84.102,84.154,84.094,84.119,1496300002.0
2005-06-23 18:23:00,84.15,84.19,84.15,84.18,1577499988.0
2005-06-23 18:24:00,84.154,84.17,84.091,84.156,1577499988.0
2005-06-23 18:25:00,84.157,84.194,84.133,84.147,2137299992.0
2005-06-23 18:26:00,84.151,84.187,84.134,84.157,1768999980.0
2005-06-23 18:27:00,84.144,84.171,84.124,84.152,1536900003.0
2005-06-23 18:28:00,84.153,84.163,84.12,84.135,1054800000.0
2005-06-23 18:29:00,84.141,84.154,84.104,84.123,1446499999.0
2005-06-23 18:30:00,84.123,84.17,84.108,84.166,649999996.0
2005-06-23 18:31:00,84.168,84.188,84.124,84.125,1190199996.0
2005-06-23 18:32:00,84.167,84.188,84.124,84.129,2000400001.0
2005-06-23 18:33:00,84.155,84.193,84.134,84.148,1907400002.0
2005-06-23 18:34:00,84.178,84.199,84.134,84.18,1657399989.0
2005-06-23 18:35:00,84.173,84.205,84.142,84.159,1425199993.0
2005-06-23 18:36:00,84.164,84.207,84.137,84.177,1557099981.0
2005-06-23 18:37:00,84.18,84.201,84.145,84.163,1268100000.0
2005-06-23 18:38:00,84.17,84.185,84.126,84.131,719999997.0
2005-06-23 18:39:00,84.182,84.195,84.145,84.164,412499996.0
2005-06-23 18:40:00,84.155,84.177,84.118,84.135,745900004.0
2005-06-23 18:41:00,84.145,84.181,84.123,84.123,697500002.0
2005-06-23 18:42:00,84.163,84.18,84.12,84.145,763399997.0
2005-06-23 18:43:00,84.17,84.185,84.123,84.14,1272200010.0
2005-06-23 18:44:00,84.125,84.18,84.103,84.122,838799995.0
2005-06-23 18:45:00,84.111,84.149,84.096,84.122,967599999.0
2005-06-23 18:46:00,84.108,84.17,84.09,84.128,735300002.0
2005-06-23 18:47:00,84.13,84.17,84.1,84.141,567100001.0
2005-06-23 18:48:00,84.124,84.154,84.094,84.109,647500000.0
2005-06-23 18:49:00,84.103,84.151,84.095,84.121,743299993.0
2005-06-23 18:50:00,84.113,84.183,84.103,84.114,1166399998.0
2005-06-23 18:51:00,84.154,84.176,84.116,84.138,595099997.0
2005-06-23 18:52:00,84.125,84.147,84.084,84.116,976199999.0
2005-06-23 18:53:00,84.128,84.16,84.095,84.095,736499997.0
2005-06-23 18:54:00,84.127,84.172,84.112,84.129,1006700000.0
2005-06-23 18:55:00,84.119,84.165,84.11,84.131,910399996.0
2005-06-23 18:56:00,84.132,84.144,84.112,84.115,629499999.0
2005-06-23 18:57:00,84.116,84.162,84.096,84.159,444000002.0
2005-06-23 18:58:00,84.111,84.141,84.076,84.076,912500000.0
2005-06-23 18:59:00,84.093,84.14,84.069,84.086,814999997.0
2005-06-23 19:00:00,84.118,84.143,84.081,84.092,950199994.0
2005-06-23 19:01:00,84.127,84.127,84.071,84.073,507999998.0
2005-06-23 19:02:00,84.084,84.11,84.054,84.104,279999997.0
2005-06-23 19:03:00,84.094,84.136,84.062,84.079,778199995.0
2005-06-23 19:04:00,84.065,84.134,84.05,84.13,643000000.0
2005-06-23 19:05:00,84.098,84.119,84.059,84.096,517800001.0
2005-06-23 19:06:00,84.102,84.133,84.083,84.085,528400004.0
2005-06-23 19:07:00,84.122,84.148,84.079,84.115,1083100005.0
2005-06-23 19:08:00,84.097,84.13,84.083,84.096,951099986.0
2005-06-23 19:09:00,84.093,84.144,84.083,84.138,621400006.0
2005-06-23 19:10:00,84.15,84.166,84.1,84.125,561400000.0
2005-06-23 19:11:00,84.143,84.176,84.121,84.128,159899999.0
2005-06-23 19:12:00,84.121,84.156,84.104,84.126,431800000.0
2005-06-23 19:13:00,84.106,84.164,84.088,84.114,366200002.0
2005-06-23 19:14:00,84.124,84.159,84.105,84.123,479500003.0
2005-06-23 19:15:00,84.139,84.164,84.107,84.164,606000003.0
2005-06-23 19:16:00,84.121,84.166,84.12,84.135,338899997.0
2005-06-23 19:17:00,84.12,84.176,84.09,84.148,571599998.0
2005-06-23 19:18:00,84.141,84.183,84.101,84.138,543599992.0
2005-06-23 19:19:00,84.13,84.159,84.094,84.154,525000004.0
2005-06-23 19:20:00,84.109,84.151,84.09,84.09,447999996.0
2005-06-23 19:21:00,84.094,84.127,84.074,84.108,297400000.0
2005-06-23 19:22:00,84.084,84.139,84.044,84.088,343300003.0
2005-06-23 19:23:00,84.116,84.135,84.072,84.112,1343099999.0
2005-06-23 19:24:00,84.056,84.146,84.056,84.108,528599997.0
2005-06-23 19:25:00,84.096,84.147,84.081,84.095,941600002.0
2005-06-23 19:26:00,84.088,84.149,84.081,84.131,1264999985.0
2005-06-23 19:27:00,84.126,84.135,84.09,84.101,848099991.0
2005-06-23 19:28:00,84.102,84.133,84.089,84.125,555399997.0
2005-06-23 19:29:00,84.099,84.149,84.093,84.113,711299997.0
2005-06-23 19:30:00,84.13,84.135,84.088,84.089,867299989.0
2005-06-23 19:31:00,84.133,84.158,84.097,84.109,564499996.0
2005-06-23 19:32:00,84.121,84.179,84.101,84.157,766399995.0
2005-06-23 19:33:00,84.155,84.174,84.114,84.142,569499994.0
2005-06-23 19:34:00,84.119,84.164,84.108,84.112,1042999990.0
2005-06-23 19:35:00,84.124,84.154,84.099,84.12,743699998.0
2005-06-23 19:36:00,84.119,84.161,84.109,84.121,487199994.0
2005-06-23 19:37:00,84.117,84.155,84.117,84.124,137899999.0
2005-06-23 19:38:00,84.109,84.159,84.097,84.114,993699999.0
2005-06-23 19:39:00,84.114,84.173,84.114,84.145,943499997.0
2005-06-23 19:40:00,84.117,84.16,84.1,84.1,485499999.0
2005-06-23 19:41:00,84.145,84.175,84.124,84.149,737600001.0
2005-06-23 19:42:00,84.149,84.187,84.124,84.137,619500001.0
2005-06-23 19:43:00,84.135,84.177,84.126,84.173,279200001.0
2005-06-23 19:44:00,84.142,84.183,84.115,84.15,449600001.0
2005-06-23 19:45:00,84.131,84.181,84.112,84.16,445700001.0
2005-06-23 19:46:00,84.103,84.196,84.103,84.148,298900001.0
2005-06-23 19:47:00,84.139,84.192,84.139,84.184,333099996.0
2005-06-23 19:48:00,84.145,84.203,84.134,84.157,965599997.0
2005-06-23 19:49:00,84.159,84.192,84.121,84.135,625799998.0
2005-06-23 19:50:00,84.135,84.183,84.131,84.142,466600002.0
2005-06-23 19:51:00,84.182,84.201,84.145,84.158,329400004.0
2005-06-23 19:52:00,84.144,84.196,84.135,84.152,533299997.0
2005-06-23 19:53:00,84.162,84.191,84.141,84.167,667500002.0
2005-06-23 19:54:00,84.142,84.183,84.142,84.163,781399997.0
2005-06-23 19:55:00,84.146,84.186,84.129,84.17,410100004.0
2005-06-23 19:56:00,84.132,84.187,84.118,84.15,426800002.0
2005-06-23 19:57:00,84.164,84.193,84.144,84.172,309099999.0
2005-06-23 19:58:00,84.163,84.198,84.141,84.156,755700006.0
2005-06-23 19:59:00,84.157,84.183,84.135,84.166,630200003.0
2005-06-23 20:00:00,84.145,84.183,84.139,84.17,414700001.0
2005-06-23 20:01:00,84.158,84.188,84.143,84.147,526599997.0
2005-06-23 20:02:00,84.16,84.202,84.138,84.149,558299993.0
2005-06-23 20:03:00,84.174,84.204,84.125,84.156,441700001.0
2005-06-23 20:04:00,84.162,84.197,84.117,84.165,330900000.0
2005-06-23 20:05:00,84.15,84.207,84.15,84.184,635899997.0
2005-06-23 20:06:00,84.15,84.188,84.133,84.149,795200002.0
2005-06-23 20:07:00,84.142,84.184,84.128,84.155,689299991.0
2005-06-23 20:08:00,84.149,84.172,84.123,84.143,374699997.0
2005-06-23 20:09:00,84.145,84.186,84.129,84.154,537299996.0
2005-06-23 20:10:00,84.136,84.181,84.122,84.152,684799997.0
2005-06-23 20:11:00,84.155,84.172,84.104,84.131,961399994.0
2005-06-23 20:12:00,84.138,84.185,84.138,84.177,1524999986.0
2005-06-23 20:13:00,84.173,84.197,84.125,84.145,472400000.0
2005-06-23 20:14:00,84.159,84.174,84.12,84.153,414700001.0
2005-06-23 20:15:00,84.141,84.177,84.124,84.125,759199992.0
2005-06-23 20:16:00,84.132,84.178,84.104,84.116,594499997.0
2005-06-23 20:17:00,84.128,84.18,84.128,84.161,346600002.0
2005-06-23 20:18:00,84.148,84.194,84.131,84.185,114900000.0
2005-06-23 20:19:00,84.155,84.182,84.147,84.158,428500001.0
2005-06-23 20:20:00,84.13,84.17,84.122,84.154,707200002.0
2005-06-23 20:21:00,84.135,84.169,84.117,84.151,440499999.0
2005-06-23 20:22:00,84.143,84.165,84.106,84.115,782799996.0
2005-06-23 20:23:00,84.142,84.171,84.129,84.14,713899998.0
2005-06-23 20:24:00,84.118,84.167,84.118,84.167,332900001.0
2005-06-23 20:25:00,84.121,84.17,84.107,84.137,684799998.0
2005-06-23 20:26:00,84.09,84.157,84.079,84.105,389299999.0
2005-06-23 20:27:00,84.107,84.154,84.077,84.139,481499999.0
2005-06-23 20:28:00,84.12,84.161,84.09,84.11,1195899998.0
2005-06-23 20:29:00,84.135,84.166,84.09,84.111,1595099995.0
2005-06-23 20:30:00,84.122,84.162,84.099,84.158,1506400000.0
2005-06-23 20:31:00,84.143,84.164,84.115,84.125,1111700001.0
2005-06-23 20:32:00,84.143,84.177,84.112,84.123,1197299999.0
2005-06-23 20:33:00,84.116,84.162,84.075,84.142,678600005.0
2005-06-23 20:34:00,84.105,84.159,84.096,84.139,473299996.0
2005-06-23 20:35:00,84.119,84.157,84.091,84.105,512899997.0
2005-06-23 20:36:00,84.096,84.143,84.096,84.123,556899997.0
2005-06-23 20:37:00,84.12,84.157,84.078,84.144,623500001.0
2005-06-23 20:38:00,84.156,84.156,84.074,84.102,906499998.0
2005-06-23 20:39:00,84.104,84.138,84.086,84.086,576900005.0
2005-06-23 20:40:00,84.105,84.138,84.085,84.093,1220799992.0
2005-06-23 20:41:00,84.108,84.134,84.07,84.07,1090499998.0
2005-06-23 20:42:00,84.096,84.134,84.075,84.116,991699997.0
2005-06-23 20:43:00,84.101,84.129,84.079,84.099,782399999.0
2005-06-23 20:44:00,84.078,84.144,84.071,84.107,804200002.0
2005-06-23 20:45:00,84.112,84.148,84.084,84.1,751699995.0
2005-06-23 20:46:00,84.12,84.149,84.089,84.114,518399998.0
2005-06-23 20:47:00,84.125,84.159,84.086,84.1,1173599998.0
2005-06-23 20:48:00,84.097,84.145,84.071,84.099,595800003.0
2005-06-23 20:49:00,84.086,84.133,84.064,84.117,448299994.0
2005-06-23 20:50:00,84.08,84.138,84.054,84.089,1159900002.0
2005-06-23 20:51:00,84.114,84.152,84.09,84.125,406699999.0
2005-06-23 20:52:00,84.11,84.147,84.086,84.109,417700001.0
2005-06-23 20:53:00,84.076,84.12,84.047,84.109,1168199994.0
2005-06-23 20:54:00,84.055,84.123,84.055,84.114,608999999.0
2005-06-23 20:55:00,84.105,84.144,84.083,84.094,1177700000.0
2005-06-23 20:56:00,84.1,84.123,84.069,84.075,619799998.0
2005-06-23 20:57:00,84.08,84.128,84.069,84.122,857599998.0
2005-06-23 20:58:00,84.082,84.131,84.061,84.131,1062000001.0
2005-06-23 20:59:00,84.11,84.131,84.056,84.1,996000003.0
2005-06-23 21:00:00,84.081,84.107,84.044,84.08,1228199995.0
2005-06-23 21:01:00,84.084,84.093,84.034,84.043,956099991.0
2005-06-23 21:02:00,84.072,84.117,84.049,84.098,505600001.0
2005-06-23 21:03:00,84.098,84.108,84.062,84.077,431800000.0
2005-06-23 21:04:00,84.048,84.111,84.048,84.1,404200002.0
2005-06-23 21:05:00,84.093,84.109,84.034,84.034,746300001.0
2005-06-23 21:06:00,84.044,84.079,84.02,84.029,461000004.0
2005-06-23 21:07:00,84.041,84.071,84.007,84.063,582999998.0
2005-06-23 21:08:00,84.027,84.07,84.01,84.034,935999999.0
2005-06-23 21:09:00,84.064,84.066,84.008,84.017,218299998.0
2005-06-23 21:10:00,84.014,84.077,84.0,84.059,799399995.0
2005-06-23 21:11:00,84.057,84.084,84.027,84.048,451100003.0
2005-06-23 21:12:00,84.005,84.073,83.996,84.03,223199999.0
2005-06-23 21:13:00,84.006,84.059,84.003,84.03,428099991.0
2005-06-23 21:14:00,84.032,84.061,83.996,84.014,641800002.0
2005-06-23 21:15:00,84.02,84.075,83.991,84.045,887900001.0
2005-06-23 21:16:00,84.034,84.083,84.013,84.029,864299993.0
2005-06-23 21:17:00,84.047,84.074,84.009,84.02,1090399993.0
2005-06-23 21:18:00,84.038,84.071,84.003,84.026,695699998.0
2005-06-23 21:19:00,84.031,84.053,84.009,84.027,812499995.0
2005-06-23 21:20:00,84.013,84.064,83.983,84.024,1123100000.0
2005-06-23 21:21:00,84.016,84.077,84.01,84.03,993000007.0
2005-06-23 21:22:00,84.004,84.052,83.992,84.026,920800002.0
2005-06-23 21:23:00,84.043,84.055,84.003,84.018,728300000.0
2005-06-23 21:24:00,84.025,84.064,84.01,84.039,747500001.0
2005-06-23 21:25:00,84.043,84.057,84.005,84.012,1240800003.0
2005-06-23 21:26:00,84.012,84.05,83.989,84.015,343399997.0
2005-06-23 21:27:00,84.014,84.054,83.998,84.017,494199997.0
2005-06-23 21:28:00,84.021,84.07,84.016,84.027,304600000.0
2005-06-23 21:29:00,84.047,84.087,84.017,84.06,759600001.0
2005-06-23 21:30:00,84.04,84.078,84.035,84.07,364899998.0
2005-06-23 21:31:00,84.041,84.084,84.014,84.067,213399998.0
2005-06-23 21:32:00,84.037,84.085,84.026,84.052,352899998.0
2005-06-23 21:33:00,84.045,84.077,84.023,84.062,536899999.0
2005-06-23 21:34:00,84.04,84.058,84.022,84.056,203500000.0
2005-06-23 21:35:00,84.065,84.078,84.024,84.045,450900000.0
2005-06-23 21:36:00,84.025,84.061,84.007,84.026,372500001.0
2005-06-23 21:37:00,84.006,84.048,83.984,84.04,514699999.0
2005-06-23 21:38:00,83.99,84.048,83.99,84.048,160300002.0
2005-06-23 21:39:00,84.032,84.054,83.981,84.043,365499998.0
2005-06-23 21:40:00,84.01,84.055,83.992,84.013,589999996.0
2005-06-23 21:41:00,84.049,84.083,84.025,84.057,322400001.0
2005-06-23 21:42:00,84.038,84.102,84.033,84.08,334099999.0
2005-06-23 21:43:00,84.083,84.083,84.019,84.037,459299999.0
2005-06-23 21:44:00,84.052,84.104,84.042,84.098,1009900002.0
2005-06-23 21:45:00,84.075,84.102,84.046,84.092,310699997.0
2005-06-23 21:46:00,84.063,84.118,84.052,84.075,281899997.0
2005-06-23 21:47:00,84.064,84.109,84.037,84.08,364300000.0
2005-06-23 21:48:00,84.081,84.114,83.978,84.049,568800001.0
2005-06-23 21:49:00,84.063,84.105,84.057,84.075,345600001.0
2005-06-23 21:50:00,84.069,84.112,84.052,84.083,189999998.0
2005-06-23 21:51:00,84.073,84.115,84.07,84.095,413900005.0
2005-06-23 21:52:00,84.095,84.095,84.06,84.06,184600002.0
2005-06-23 21:53:00,84.062,84.117,84.051,84.061,539600001.0
2005-06-23 21:54:00,84.052,84.114,84.052,84.075,256100002.0
2005-06-23 21:55:00,84.09,84.111,84.068,84.068,184300003.0
2005-06-23 21:56:00,84.076,84.092,84.046,84.046,307099996.0
2005-06-23 21:57:00,84.078,84.112,84.064,84.067,290900001.0
2005-06-23 21:58:00,84.092,84.109,84.052,84.06,183500000.0
2005-06-23 21:59:00,84.066,84.09,84.036,84.045,439399997.0
2005-06-23 22:00:00,84.081,84.086,84.021,84.047,483999995.0
2005-06-23 22:01:00,84.029,84.071,84.01,84.07,691099994.0
2005-06-23 22:02:00,84.017,84.1,84.017,84.1,700299997.0
2005-06-23 22:03:00,84.067,84.088,84.021,84.042,470299996.0
2005-06-23 22:04:00,84.061,84.093,84.025,84.046,692499991.0
2005-06-23 22:05:00,84.038,84.09,84.021,84.044,234900000.0
2005-06-23 22:06:00,84.05,84.07,84.028,84.042,192700000.0
2005-06-23 22:07:00,84.036,84.088,84.028,84.075,306499998.0
2005-06-23 22:08:00,84.031,84.062,84.025,84.05,100900002.0
2005-06-23 22:09:00,84.028,84.078,84.021,84.037,254699996.0
2005-06-23 22:10:00,84.041,84.075,84.017,84.072,197799998.0
2005-06-23 22:11:00,84.074,84.083,84.025,84.025,430800003.0
2005-06-23 22:12:00,84.025,84.088,84.023,84.088,311799997.0
2005-06-23 22:13:00,84.079,84.113,84.038,84.093,500599999.0
2005-06-23 22:14:00,84.045,84.096,84.012,84.067,279299995.0
2005-06-23 22:15:00,84.08,84.104,84.049,84.076,274100002.0
2005-06-23 22:16:00,84.058,84.101,84.048,84.091,466800003.0
2005-06-23 22:17:00,84.069,84.079,84.045,84.058,189900000.0
2005-06-23 22:18:00,84.063,84.085,84.032,84.035,429200004.0
2005-06-23 22:19:00,84.057,84.087,84.037,84.044,311499996.0
2005-06-23 22:20:00,84.055,84.081,84.038,84.04,212799998.0
2005-06-23 22:21:00,84.052,84.078,84.039,84.06,337799997.0
2005-06-23 22:22:00,84.071,84.086,84.043,84.043,304000000.0
2005-06-23 22:23:00,84.048,84.076,84.028,84.04,424400001.0
2005-06-23 22:24:00,84.026,84.088,84.024,84.054,332400002.0
2005-06-23 22:25:00,84.057,84.075,84.03,84.03,230000001.0
2005-06-23 22:26:00,84.057,84.068,84.016,84.024,182000001.0
2005-06-23 22:27:00,84.015,84.076,84.015,84.076,680299993.0
2005-06-23 22:28:00,84.044,84.078,84.02,84.026,228900002.0
2005-06-23 22:29:00,84.033,84.087,84.032,84.068,246200003.0
2005-06-23 22:30:00,84.046,84.064,84.009,84.052,161500001.0
2005-06-23 22:31:00,84.044,84.063,84.005,84.029,525499995.0
2005-06-23 22:32:00,84.031,84.041,84.001,84.001,333799994.0
2005-06-23 22:33:00,84.019,84.054,83.993,84.004,746399999.0
2005-06-23 22:34:00,84.016,84.095,84.001,84.05,606100003.0
2005-06-23 22:35:00,84.06,84.084,84.037,84.045,238899998.0
2005-06-23 22:36:00,84.04,84.091,84.037,84.052,359100003.0
2005-06-23 22:37:00,84.064,84.082,84.042,84.043,241700001.0
2005-06-23 22:38:00,84.052,84.071,84.024,84.053,186199999.0
2005-06-23 22:39:00,84.031,84.09,84.024,84.062,245999999.0
2005-06-23 22:40:00,84.046,84.079,84.026,84.044,202499999.0
2005-06-23 22:41:00,84.026,84.086,84.01,84.051,239299999.0
2005-06-23 22:42:00,84.033,84.083,84.033,84.062,223699997.0
2005-06-23 22:43:00,84.037,84.067,83.999,84.021,257599999.0
2005-06-23 22:44:00,83.986,84.054,83.981,84.036,383600002.0
2005-06-23 22:45:00,84.04,84.079,84.005,84.045,452999998.0
2005-06-23 22:46:00,84.038,84.081,84.01,84.01,264600000.0
2005-06-23 22:47:00,84.048,84.077,84.039,84.073,374200005.0
2005-06-23 22:48:00,84.035,84.09,84.018,84.04,373300004.0
2005-06-23 22:49:00,84.036,84.09,84.023,84.056,219900001.0
2005-06-23 22:50:00,84.012,84.073,84.002,84.057,205799999.0
2005-06-23 22:51:00,84.021,84.093,84.021,84.081,281500001.0
2005-06-23 22:52:00,84.077,84.085,84.027,84.027,195099999.0
2005-06-23 22:53:00,84.037,84.078,84.006,84.078,516600001.0
2005-06-23 22:54:00,84.049,84.095,84.032,84.053,316000006.0
2005-06-23 22:55:00,84.036,84.095,84.025,84.059,266199996.0
2005-06-23 22:56:00,84.041,84.046,83.997,84.018,177699999.0
2005-06-23 22:57:00,84.016,84.051,83.99,84.024,295199998.0
2005-06-23 22:58:00,84.021,84.062,83.985,84.041,243899999.0
2005-06-23 22:59:00,84.02,84.062,83.9,83.9,527400001.0
2005-06-23 23:00:00,83.987,84.005,83.941,83.97,245400003.0
2005-06-23 23:01:00,83.96,84.005,83.949,84.0,184400000.0
2005-06-23 23:02:00,83.925,84.034,83.925,83.959,224799998.0
2005-06-23 23:03:00,83.968,84.006,83.947,83.947,223099998.0
2005-06-23 23:04:00,83.948,84.006,83.937,83.953,207200000.0
2005-06-23 23:05:00,83.963,84.009,83.961,83.978,107900000.0
2005-06-23 23:06:00,83.992,84.013,83.965,83.981,278599998.0
2005-06-23 23:07:00,83.978,84.035,83.969,84.035,250699998.0
2005-06-23 23:08:00,84.025,84.04,83.991,84.0,300800003.0
2005-06-23 23:09:00,83.99,84.016,83.969,83.969,181799999.0
2005-06-23 23:10:00,83.978,83.994,83.951,83.953,210800004.0
2005-06-23 23:11:00,83.975,83.984,83.918,83.918,96799999.0
2005-06-23 23:12:00,83.929,83.962,83.925,83.937,208199999.0
2005-06-23 23:13:00,83.93,83.969,83.912,83.926,192100001.0
2005-06-23 23:14:00,83.923,83.989,83.92,83.939,255999997.0
2005-06-23 23:15:00,83.92,83.96,83.912,83.93,159799998.0
2005-06-23 23:16:00,83.908,83.968,83.906,83.963,213800002.0
2005-06-23 23:17:00,83.943,83.973,83.92,83.936,183200002.0
2005-06-23 23:18:00,83.943,83.983,83.937,83.983,270800002.0
2005-06-23 23:19:00,84.006,84.006,83.945,83.95,133500001.0
2005-06-23 23:20:00,83.985,84.034,83.964,84.012,244199996.0
2005-06-23 23:21:00,84.002,84.032,83.985,83.993,197100000.0
2005-06-23 23:22:00,84.003,84.033,83.985,84.002,203200000.0
2005-06-23 23:23:00,83.997,84.04,83.976,83.976,193200002.0
2005-06-23 23:24:00,84.019,84.035,83.989,84.007,205400002.0
2005-06-23 23:25:00,84.0,84.038,83.986,84.019,109500000.0
2005-06-23 23:26:00,83.974,84.017,83.962,83.984,179300001.0
2005-06-23 23:27:00,84.002,84.027,83.968,83.979,247900001.0
2005-06-23 23:28:00,83.973,84.02,83.967,83.99,135400001.0
2005-06-23 23:29:00,83.97,84.014,83.97,83.999,213999996.0
2005-06-23 23:30:00,83.995,84.023,83.977,83.987,228900002.0
2005-06-23 23:31:00,84.033,84.033,83.98,84.014,228300000.0
2005-06-23 23:32:00,84.002,84.022,83.966,83.97,164999998.0
2005-06-23 23:33:00,83.948,84.007,83.948,83.984,177499997.0
2005-06-23 23:34:00,83.96,84.005,83.953,83.968,289099998.0
2005-06-23 23:35:00,83.978,84.006,83.963,83.963,117899999.0
2005-06-23 23:36:00,84.002,84.023,83.977,83.988,277200000.0
2005-06-23 23:37:00,84.027,84.027,83.975,83.993,147999999.0
2005-06-23 23:38:00,83.985,84.011,83.965,83.972,174400001.0
2005-06-23 23:39:00,83.982,84.008,83.936,83.992,136800002.0
2005-06-23 23:40:00,83.962,84.029,83.962,84.017,323900000.0
2005-06-23 23:41:00,84.024,84.024,83.973,83.973,260500000.0
2005-06-23 23:42:00,84.01,84.034,83.984,84.008,167599999.0
2005-06-23 23:43:00,83.962,84.007,83.962,83.983,197900000.0
2005-06-23 23:44:00,83.969,84.015,83.963,83.997,265400000.0
2005-06-23 23:45:00,83.975,84.021,83.971,83.988,191499997.0
2005-06-23 23:46:00,83.959,84.026,83.954,84.009,233799997.0
2005-06-23 23:47:00,84.044,84.059,83.993,84.002,240500002.0
2005-06-23 23:48:00,83.998,84.03,83.985,83.991,159800000.0
2005-06-23 23:49:00,83.991,84.026,83.978,83.996,125200000.0
2005-06-23 23:50:00,83.995,84.025,83.995,84.022,234599996.0
2005-06-23 23:51:00,83.971,84.005,83.971,84.002,215599996.0
2005-06-23 23:52:00,83.99,84.026,83.979,84.01,206300002.0
2005-06-23 23:53:00,84.02,84.056,83.999,84.023,200399998.0
2005-06-23 23:54:00,84.002,84.088,84.002,84.067,173300003.0
2005-06-23 23:55:00,84.064,84.081,84.019,84.035,260500000.0
2005-06-23 23:56:00,84.027,84.078,84.027,84.067,184700000.0
2005-06-23 23:57:00,84.058,84.085,84.049,84.057,106100002.0
2005-06-23 23:58:00,84.056,84.097,84.044,84.065,196699999.0
2005-06-23 23:59:00,84.044,84.071,84.025,84.044,153900000.0
2005-06-24 00:00:00,84.066,84.085,84.036,84.06,150000000.0
2005-06-24 00:01:00,84.077,84.09,84.032,84.044,172099999.0
2005-06-24 00:02:00,84.021,84.055,84.006,84.035,122199998.0
2005-06-24 00:03:00,84.04,84.049,84.014,84.026,144799999.0
2005-06-24 00:04:00,84.034,84.055,84.017,84.044,180499997.0
2005-06-24 00:05:00,84.038,84.057,83.998,84.011,174999996.0
2005-06-24 00:06:00,84.043,84.052,84.006,84.017,153499997.0
2005-06-24 00:07:00,84.018,84.061,84.012,84.047,212900000.0
2005-06-24 00:08:00,84.01,84.05,83.987,84.022,117200001.0
2005-06-24 00:09:00,84.062,84.062,84.01,84.023,129199998.0
2005-06-24 00:10:00,84.022,84.072,84.02,84.042,234700001.0
2005-06-24 00:11:00,84.035,84.069,84.02,84.028,202400003.0
2005-06-24 00:12:00,84.057,84.063,84.02,84.055,230800001.0
2005-06-24 00:13:00,84.065,84.065,83.995,84.018,268699998.0
2005-06-24 00:14:00,84.035,84.059,84.019,84.031,238000001.0
2005-06-24 00:15:00,84.047,84.066,84.019,84.023,92100000.0
2005-06-24 00:16:00,84.01,84.069,84.003,84.069,218499994.0
2005-06-24 00:17:00,84.021,84.039,84.003,84.009,216500002.0
2005-06-24 00:18:00,84.02,84.058,84.003,84.009,300900000.0
2005-06-24 00:19:00,84.015,84.062,83.997,84.029,265300002.0
2005-06-24 00:20:00,84.037,84.061,84.008,84.02,223699998.0
2005-06-24 00:21:00,84.01,84.062,84.01,84.039,227200002.0
2005-06-24 00:22:00,84.055,84.065,84.019,84.02,311000000.0
2005-06-24 00:23:00,84.023,84.059,83.998,84.041,255699999.0
2005-06-24 00:24:00,84.012,84.055,84.001,84.015,159800000.0
2005-06-24 00:25:00,84.005,84.042,84.005,84.025,163700000.0
2005-06-24 00:26:00,84.004,84.035,83.99,84.01,199300001.0
2005-06-24 00:27:00,84.03,84.041,83.914,83.931,127099999.0
2005-06-24 00:28:00,83.888,83.944,83.887,83.937,201200000.0
2005-06-24 00:29:00,83.93,83.96,83.913,83.929,241300002.0
2005-06-24 00:30:00,83.955,83.965,83.926,83.947,134200000.0
2005-06-24 00:31:00,83.93,83.966,83.925,83.948,210500003.0
2005-06-24 00:32:00,83.927,83.965,83.92,83.93,185699997.0
2005-06-24 00:33:00,83.955,83.96,83.918,83.922,253900002.0
2005-06-24 00:34:00,83.95,83.953,83.887,83.892,179800000.0
2005-06-24 00:35:00,83.945,83.952,83.904,83.904,233100002.0
2005-06-24 00:36:00,83.93,83.952,83.906,83.935,290200005.0
2005-06-24 00:37:00,83.982,83.987,83.901,83.901,170400000.0
2005-06-24 00:38:00,83.925,83.966,83.915,83.933,254499998.0
2005-06-24 00:39:00,83.941,83.988,83.933,83.972,227400001.0
2005-06-24 00:40:00,83.954,83.99,83.943,83.966,216100000.0
2005-06-24 00:41:00,83.963,83.982,83.937,83.953,172500001.0
2005-06-24 00:42:00,83.914,83.963,83.91,83.925,229700003.0
2005-06-24 00:43:00,83.926,83.946,83.901,83.905,185500001.0
2005-06-24 00:44:00,83.905,83.949,83.905,83.949,135900004.0
2005-06-24 00:45:00,83.945,83.955,83.874,83.874,232599999.0
2005-06-24 00:46:00,83.851,83.866,83.802,83.802,148300000.0
2005-06-24 00:47:00,83.802,83.882,83.798,83.882,49100000.0
2005-06-24 00:48:00,83.89,83.892,83.823,83.823,263300001.0
2005-06-24 00:49:00,83.805,83.855,83.797,83.812,306500000.0
2005-06-24 00:50:00,83.836,83.873,83.815,83.848,157399999.0
2005-06-24 00:51:00,83.833,83.882,83.827,83.849,282300003.0
2005-06-24 00:52:00,83.846,83.871,83.828,83.843,171200000.0
2005-06-24 00:53:00,83.823,83.856,83.816,83.827,166299998.0
2005-06-24 00:54:00,83.838,83.868,83.824,83.836,278399998.0
2005-06-24 00:55:00,83.849,83.886,83.829,83.886,344600000.0
2005-06-24 00:56:00,83.872,83.884,83.821,83.821,260700000.0
2005-06-24 00:57:00,83.83,83.878,83.827,83.875,225999997.0
2005-06-24 00:58:00,83.828,83.851,83.794,83.803,225800001.0
2005-06-24 00:59:00,83.817,83.817,83.76,83.76,167800002.0
2005-06-24 01:00:00,83.79,83.812,83.763,83.763,207300002.0
2005-06-24 01:01:00,83.778,83.817,83.764,83.791,217199999.0
2005-06-24 01:02:00,83.769,83.814,83.75,83.8,229299995.0
2005-06-24 01:03:00,83.805,83.833,83.79,83.799,195100001.0
2005-06-24 01:04:00,83.82,83.853,83.801,83.824,173400002.0
2005-06-24 01:05:00,83.829,83.841,83.802,83.83,270400001.0
2005-06-24 01:06:00,83.761,83.843,83.75,83.843,118100000.0
2005-06-24 01:07:00,83.812,83.88,83.812,83.88,208100002.0
2005-06-24 01:08:00,83.833,83.852,83.791,83.799,203199998.0
2005-06-24 01:09:00,83.822,83.832,83.782,83.817,252800003.0
2005-06-24 01:10:00,83.802,83.846,83.802,83.831,95900000.0
2005-06-24 01:11:00,83.816,83.845,83.807,83.829,225999996.0
2005-06-24 01:12:00,83.848,83.872,83.824,83.86,199199999.0
2005-06-24 01:13:00,83.878,83.891,83.86,83.865,119200000.0
2005-06-24 01:14:00,83.866,83.898,83.848,83.887,162000000.0
2005-06-24 01:15:00,83.869,83.907,83.863,83.869,160599998.0
2005-06-24 01:16:00,83.892,83.928,83.876,83.893,282200004.0
2005-06-24 01:17:00,83.904,83.916,83.87,83.882,278799999.0
2005-06-24 01:18:00,83.901,83.927,83.868,83.886,265600006.0
2005-06-24 01:19:00,83.906,83.925,83.884,83.914,237400001.0
2005-06-24 01:20:00,83.901,83.933,83.886,83.933,215499999.0
2005-06-24 01:21:00,83.915,83.927,83.882,83.903,224399996.0
2005-06-24 01:22:00,83.856,83.912,83.856,83.876,264800000.0
2005-06-24 01:23:00,83.866,83.898,83.838,83.85,121400000.0
2005-06-24 01:24:00,83.858,83.902,83.858,83.884,186400004.0
2005-06-24 01:25:00,83.862,83.911,83.861,83.895,181900000.0
2005-06-24 01:26:00,83.87,83.918,83.855,83.903,286299998.0
2005-06-24 01:27:00,83.906,83.92,83.874,83.896,315299999.0
2005-06-24 01:28:00,83.882,83.92,83.865,83.9,121999999.0
2005-06-24 01:29:00,83.893,83.92,83.884,83.896,249599998.0
2005-06-24 01:30:00,83.905,83.932,83.891,83.907,135000000.0
2005-06-24 01:31:00,83.905,83.947,83.876,83.9,385199998.0
2005-06-24 01:32:00,83.915,83.955,83.911,83.924,197900002.0
2005-06-24 01:33:00,83.957,83.963,83.917,83.92,152299998.0
2005-06-24 01:34:00,83.888,83.953,83.875,83.928,167899996.0
2005-06-24 01:35:00,83.916,83.964,83.915,83.946,161400001.0
2005-06-24 01:36:00,83.987,83.989,83.931,83.931,125800000.0
2005-06-24 01:37:00,83.952,83.963,83.905,83.926,159800000.0
2005-06-24 01:38:00,83.917,83.97,83.917,83.96,165199997.0
2005-06-24 01:39:00,83.923,83.955,83.918,83.928,232899997.0
2005-06-24 01:40:00,83.943,83.979,83.934,83.965,249200000.0
2005-06-24 01:41:00,83.951,83.966,83.935,83.954,125099999.0
2005-06-24 01:42:00,83.948,83.979,83.934,83.947,133900000.0
2005-06-24 01:43:00,83.938,83.982,83.921,83.946,332799999.0
2005-06-24 01:44:00,83.924,83.943,83.907,83.907,277199997.0
2005-06-24 01:45:00,83.933,83.965,83.921,83.938,153000001.0
2005-06-24 01:46:00,83.952,83.974,83.935,83.952,235400001.0
2005-06-24 01:47:00,83.959,83.974,83.934,83.951,301099999.0
2005-06-24 01:48:00,83.953,83.982,83.929,83.95,153600001.0
2005-06-24 01:49:00,83.964,83.974,83.93,83.946,271200000.0
2005-06-24 01:50:00,83.938,83.948,83.901,83.908,164200000.0
2005-06-24 01:51:00,83.908,83.931,83.894,83.917,232300000.0
2005-06-24 01:52:00,83.937,83.957,83.903,83.948,245700001.0
2005-06-24 01:53:00,83.944,83.955,83.922,83.935,198399999.0
2005-06-24 01:54:00,83.925,83.949,83.912,83.945,153299998.0
2005-06-24 01:55:00,83.935,83.967,83.932,83.967,108200000.0
2005-06-24 01:56:00,83.916,83.967,83.916,83.958,160199996.0
2005-06-24 01:57:00,83.975,83.978,83.935,83.935,195800000.0
2005-06-24 01:58:00,83.935,83.984,83.932,83.962,125599998.0
2005-06-24 01:59:00,83.95,83.969,83.92,83.944,299199996.0
2005-06-24 02:00:00,83.93,83.96,83.908,83.939,191099998.0
2005-06-24 02:01:00,83.965,83.965,83.913,83.927,263699999.0
2005-06-24 02:02:00,83.928,83.955,83.912,83.913,139099997.0
2005-06-24 02:03:00,83.925,83.961,83.916,83.947,147699998.0
2005-06-24 02:04:00,83.964,83.965,83.927,83.927,409500000.0
2005-06-24 02:05:00,83.979,83.979,83.922,83.922,155400002.0
2005-06-24 02:06:00,83.903,83.95,83.903,83.935,197500000.0
2005-06-24 02:07:00,83.928,83.953,83.915,83.916,280000000.0
2005-06-24 02:08:00,83.932,83.961,83.92,83.944,203400001.0
2005-06-24 02:09:00,83.939,83.96,83.917,83.925,167899999.0
2005-06-24 02:10:00,83.936,83.965,83.93,83.957,170400001.0
2005-06-24 02:11:00,83.953,83.955,83.922,83.922,192699996.0
2005-06-24 02:12:00,83.908,83.959,83.906,83.921,367000002.0
2005-06-24 02:13:00,83.903,83.93,83.88,83.903,210900001.0
2005-06-24 02:14:00,83.878,83.913,83.854,83.869,298799998.0
2005-06-24 02:15:00,83.858,83.905,83.85,83.857,234400001.0
2005-06-24 02:16:00,83.87,83.9,83.846,83.86,205299999.0
2005-06-24 02:17:00,83.822,83.879,83.805,83.851,162199999.0
2005-06-24 02:18:00,83.823,83.851,83.808,83.815,126899999.0
2005-06-24 02:19:00,83.798,83.83,83.783,83.799,169300001.0
2005-06-24 02:20:00,83.81,83.847,83.809,83.838,198000000.0
2005-06-24 02:21:00,83.835,83.863,83.816,83.856,190800000.0
2005-06-24 02:22:00,83.821,83.86,83.815,83.852,229599999.0
2005-06-24 02:23:00,83.822,83.841,83.801,83.824,184499999.0
2005-06-24 02:24:00,83.82,83.859,83.801,83.823,262399996.0
2005-06-24 02:25:00,83.826,83.866,83.81,83.833,215199999.0
2005-06-24 02:26:00,83.838,83.874,83.823,83.839,203300000.0
2005-06-24 02:27:00,83.895,83.895,83.823,83.839,348900001.0
2005-06-24 02:28:00,83.858,83.897,83.848,83.883,297300000.0
2005-06-24 02:29:00,83.855,83.88,83.851,83.865,229100001.0
2005-06-24 02:30:00,83.873,83.896,83.842,83.869,210099997.0
2005-06-24 02:31:00,83.861,83.891,83.843,83.861,173300001.0
2005-06-24 02:32:00,83.856,83.887,83.849,83.863,314200005.0
2005-06-24 02:33:00,83.844,83.866,83.824,83.831,164800002.0
2005-06-24 02:34:00,83.849,83.875,83.816,83.854,240800000.0
2005-06-24 02:35:00,83.885,83.9,83.82,83.82,243899999.0
2005-06-24 02:36:00,83.842,83.889,83.831,83.867,134100001.0
2005-06-24 02:37:00,83.888,83.896,83.821,83.821,200099999.0
2005-06-24 02:38:00,83.876,83.887,83.832,83.843,206299999.0
2005-06-24 02:39:00,83.862,83.902,83.832,83.832,284299999.0
2005-06-24 02:40:00,83.887,83.915,83.85,83.858,218000006.0
2005-06-24 02:41:00,83.884,83.919,83.858,83.919,182000001.0
2005-06-24 02:42:00,83.884,83.91,83.866,83.872,135099999.0
2005-06-24 02:43:00,83.893,83.941,83.873,83.941,284400003.0
2005-06-24 02:44:00,83.906,83.969,83.899,83.945,231600002.0
2005-06-24 02:45:00,83.964,83.981,83.935,83.935,196699998.0
2005-06-24 02:46:00,83.952,83.955,83.911,83.936,136500001.0
2005-06-24 02:47:00,83.953,83.977,83.914,83.927,222999997.0
2005-06-24 02:48:00,83.907,83.951,83.894,83.902,203199998.0
2005-06-24 02:49:00,83.873,83.923,83.873,83.9,215499997.0
2005-06-24 02:50:00,83.887,83.914,83.863,83.89,158600000.0
2005-06-24 02:51:00,83.884,83.941,83.876,83.939,200000002.0
2005-06-24 02:52:00,83.92,83.975,83.911,83.929,226899998.0
2005-06-24 02:53:00,83.96,83.96,83.894,83.901,166899998.0
2005-06-24 02:54:00,83.917,83.967,83.909,83.923,183099999.0
2005-06-24 02:55:00,83.936,83.973,83.923,83.943,183399999.0
2005-06-24 02:56:00,83.934,83.982,83.934,83.975,209399998.0
2005-06-24 02:57:00,83.968,83.977,83.939,83.946,246399997.0
2005-06-24 02:58:00,83.955,83.97,83.922,83.934,160799997.0
2005-06-24 02:59:00,83.91,83.938,83.902,83.916,259399996.0
2005-06-24 03:00:00,83.899,83.96,83.899,83.96,174900000.0
2005-06-24 03:01:00,83.947,83.966,83.903,83.913,140100000.0
2005-06-24 03:02:00,83.937,83.951,83.887,83.91,233900002.0
2005-06-24 03:03:00,83.911,83.959,83.899,83.959,232199997.0
2005-06-24 03:04:00,83.909,83.949,83.899,83.919,225499998.0
2005-06-24 03:05:00,83.927,83.941,83.901,83.901,181899999.0
2005-06-24 03:06:00,83.913,83.937,83.91,83.912,185099998.0
2005-06-24 03:07:00,83.919,83.938,83.898,83.905,145600001.0
2005-06-24 03:08:00,83.912,83.955,83.895,83.944,252199996.0
2005-06-24 03:09:00,83.904,83.952,83.898,83.929,197600000.0
2005-06-24 03:10:00,83.919,83.942,83.9,83.913,190099999.0
2005-06-24 03:11:00,83.94,83.95,83.912,83.915,186200001.0
2005-06-24 03:12:00,83.911,83.936,83.887,83.91,251299997.0
2005-06-24 03:13:00,83.91,83.94,83.91,83.914,134500000.0
2005-06-24 03:14:00,83.919,83.929,83.894,83.907,186600000.0
2005-06-24 03:15:00,83.916,83.94,83.899,83.935,241400000.0
2005-06-24 03:16:00,83.885,83.949,83.868,83.931,177700001.0
2005-06-24 03:17:00,83.906,83.947,83.893,83.909,225000001.0
2005-06-24 03:18:00,83.913,83.939,83.901,83.935,90400000.0
2005-06-24 03:19:00,83.915,83.955,83.905,83.919,196200001.0
2005-06-24 03:20:00,83.927,83.955,83.9,83.9,264699998.0
2005-06-24 03:21:00,83.919,83.938,83.904,83.927,146500000.0
2005-06-24 03:22:00,83.918,83.934,83.893,83.893,145600001.0
2005-06-24 03:23:00,83.928,83.952,83.893,83.918,112599999.0
2005-06-24 03:24:00,83.888,83.925,83.873,83.89,237499995.0
2005-06-24 03:25:00,83.923,83.935,83.884,83.884,203000000.0
2005-06-24 03:26:00,83.865,83.912,83.865,83.89,184700001.0
2005-06-24 03:27:00,83.921,83.926,83.886,83.886,177300000.0
2005-06-24 03:28:00,83.872,83.91,83.866,83.866,199400001.0
2005-06-24 03:29:00,83.89,83.925,83.865,83.902,233800001.0
2005-06-24 03:30:00,83.888,83.912,83.869,83.882,166400001.0
2005-06-24 03:31:00,83.882,83.932,83.881,83.923,230900005.0
2005-06-24 03:32:00,83.899,83.919,83.873,83.882,215700000.0
2005-06-24 03:33:00,83.899,83.92,83.874,83.876,269800001.0
2005-06-24 03:34:00,83.871,83.926,83.867,83.917,216000000.0
2005-06-24 03:35:00,83.895,83.941,83.887,83.894,266699996.0
2005-06-24 03:36:00,83.908,83.948,83.901,83.945,217700000.0
2005-06-24 03:37:00,83.957,83.957,83.882,83.896,122500000.0
2005-06-24 03:38:00,83.906,83.931,83.894,83.901,213899999.0
2005-06-24 03:39:00,83.922,83.943,83.9,83.908,224900000.0
2005-06-24 03:40:00,83.903,83.936,83.886,83.893,234599998.0
2005-06-24 03:41:00,83.912,83.936,83.895,83.91,224600000.0
2005-06-24 03:42:00,83.946,83.967,83.911,83.924,191999997.0
2005-06-24 03:43:00,83.923,83.972,83.913,83.947,142100000.0
2005-06-24 03:44:00,83.965,83.965,83.906,83.92,219600000.0
2005-06-24 03:45:00,83.952,83.967,83.923,83.932,102699998.0
2005-06-24 03:46:00,83.945,83.961,83.917,83.941,193399998.0
2005-06-24 03:47:00,83.927,83.952,83.913,83.946,248300002.0
2005-06-24 03:48:00,83.93,83.967,83.93,83.95,155300001.0
2005-06-24 03:49:00,83.949,83.966,83.905,83.93,172299999.0
2005-06-24 03:50:00,83.922,83.982,83.922,83.974,158399997.0
2005-06-24 03:51:00,83.961,83.987,83.922,83.973,214199999.0
2005-06-24 03:52:00,83.977,83.994,83.937,83.94,173700000.0
2005-06-24 03:53:00,83.922,83.985,83.922,83.967,199599997.0
2005-06-24 03:54:00,83.972,83.986,83.938,83.938,102799999.0
2005-06-24 03:55:00,83.96,83.999,83.952,83.985,134599998.0
2005-06-24 03:56:00,83.953,83.985,83.947,83.973,247699999.0
2005-06-24 03:57:00,83.956,84.009,83.952,83.982,179299998.0
2005-06-24 03:58:00,83.973,83.988,83.95,83.973,189700001.0
2005-06-24 03:59:00,83.965,83.975,83.94,83.95,211499996.0
2005-06-24 04:00:00,83.948,83.977,83.93,83.945,272699996.0
2005-06-24 04:01:00,83.962,83.981,83.933,83.938,217999998.0
2005-06-24 04:02:00,83.976,83.991,83.944,83.944,249900001.0
2005-06-24 04:03:00,83.931,83.967,83.931,83.938,189400001.0
2005-06-24 04:04:00,83.953,83.978,83.925,83.952,203799999.0
2005-06-24 04:05:00,83.989,84.005,83.948,83.967,200599998.0
2005-06-24 04:06:00,83.958,83.985,83.923,83.942,196299998.0
2005-06-24 04:07:00,83.962,83.983,83.933,83.961,193299998.0
2005-06-24 04:08:00,83.954,83.979,83.938,83.938,79600000.0
2005-06-24 04:09:00,83.992,83.992,83.918,83.935,216799999.0
2005-06-24 04:10:00,83.941,83.972,83.929,83.948,160800000.0
2005-06-24 04:11:00,83.934,83.979,83.931,83.968,271600001.0
2005-06-24 04:12:00,83.924,83.962,83.923,83.946,91100000.0
2005-06-24 04:13:00,83.928,83.973,83.907,83.93,232000003.0
2005-06-24 04:14:00,83.94,83.95,83.89,83.89,203200002.0
2005-06-24 04:15:00,83.897,83.972,83.897,83.948,247899997.0
2005-06-24 04:16:00,83.948,83.965,83.921,83.964,341999997.0
2005-06-24 04:17:00,83.957,83.97,83.93,83.935,175400000.0
2005-06-24 04:18:00,83.938,83.951,83.901,83.902,115300000.0
2005-06-24 04:19:00,83.922,83.95,83.909,83.914,226499999.0
2005-06-24 04:20:00,83.954,83.957,83.912,83.932,176700002.0
2005-06-24 04:21:00,83.952,83.961,83.905,83.936,207300001.0
2005-06-24 04:22:00,83.914,83.959,83.914,83.939,185099998.0
2005-06-24 04:23:00,83.934,83.994,83.934,83.936,209300002.0
2005-06-24 04:24:00,83.944,83.97,83.924,83.95,162900001.0
2005-06-24 04:25:00,83.943,83.979,83.929,83.979,120000001.0
2005-06-24 04:26:00,83.947,83.966,83.928,83.937,209699998.0
2005-06-24 04:27:00,83.957,83.983,83.943,83.966,128800001.0
2005-06-24 04:28:00,83.947,83.983,83.947,83.979,122700001.0
2005-06-24 04:29:00,83.965,83.997,83.951,83.992,184900000.0
2005-06-24 04:30:00,83.962,83.992,83.962,83.987,263799996.0
2005-06-24 04:31:00,83.953,83.995,83.941,83.953,303199999.0
2005-06-24 04:32:00,83.919,83.986,83.919,83.978,185700000.0
2005-06-24 04:33:00,83.956,84.004,83.94,84.0,166599999.0
2005-06-24 04:34:00,83.96,83.992,83.956,83.977,204699998.0
2005-06-24 04:35:00,83.941,83.982,83.93,83.969,208000000.0
2005-06-24 04:36:00,83.946,83.994,83.927,83.964,199400004.0
2005-06-24 04:37:00,83.944,83.985,83.939,83.95,160100002.0
2005-06-24 04:38:00,83.967,83.984,83.944,83.971,158600004.0
2005-06-24 04:39:00,83.949,83.98,83.939,83.964,212499999.0
2005-06-24 04:40:00,83.937,83.995,83.928,83.962,167099998.0
2005-06-24 04:41:00,83.97,83.983,83.946,83.947,231800000.0
2005-06-24 04:42:00,83.944,83.965,83.93,83.959,207200000.0
2005-06-24 04:43:00,83.948,83.97,83.917,83.955,246300001.0
2005-06-24 04:44:00,83.951,83.975,83.929,83.94,198299999.0
2005-06-24 04:45:00,83.938,83.994,83.938,83.967,247599999.0
2005-06-24 04:46:00,83.93,84.007,83.93,84.002,292599997.0
2005-06-24 04:47:00,83.958,83.985,83.946,83.957,226900001.0
2005-06-24 04:48:00,83.947,83.983,83.934,83.963,249600005.0
2005-06-24 04:49:00,83.992,83.992,83.936,83.946,312300004.0
2005-06-24 04:50:00,83.948,84.002,83.929,83.976,184499999.0
2005-06-24 04:51:00,84.009,84.009,83.93,83.942,235900001.0
2005-06-24 04:52:00,83.961,84.025,83.954,83.996,232199999.0
2005-06-24 04:53:00,83.982,84.027,83.971,83.979,274100001.0
2005-06-24 04:54:00,83.98,84.016,83.953,84.016,252699999.0
2005-06-24 04:55:00,83.963,84.002,83.963,83.993,158700001.0
2005-06-24 04:56:00,83.96,84.012,83.96,84.006,165000000.0
2005-06-24 04:57:00,83.978,84.016,83.952,83.994,259799998.0
2005-06-24 04:58:00,83.976,84.005,83.966,84.005,156900000.0
2005-06-24 04:59:00,84.011,84.032,83.991,83.996,251300005.0
2005-06-24 05:00:00,83.977,84.014,83.962,83.999,239699998.0
2005-06-24 05:01:00,83.989,84.011,83.97,83.985,194999997.0
2005-06-24 05:02:00,83.999,84.005,83.958,83.958,140800002.0
2005-06-24 05:03:00,83.977,83.99,83.94,83.97,128200000.0
2005-06-24 05:04:00,83.96,83.977,83.946,83.951,173000000.0
2005-06-24 05:05:00,83.958,84.001,83.942,83.976,189000000.0
2005-06-24 05:06:00,83.968,84.002,83.958,83.962,225400001.0
2005-06-24 05:07:00,83.968,83.989,83.946,83.965,168900000.0
2005-06-24 05:08:00,83.947,83.981,83.947,83.969,180200000.0
2005-06-24 05:09:00,83.97,84.0,83.941,83.972,243699998.0
2005-06-24 05:10:00,83.972,83.984,83.951,83.965,178000000.0
2005-06-24 05:11:00,83.948,83.986,83.902,83.902,248800002.0
2005-06-24 05:12:00,83.948,83.955,83.911,83.918,173300001.0
2005-06-24 05:13:00,83.962,83.97,83.933,83.956,126800002.0
2005-06-24 05:14:00,83.937,83.967,83.93,83.951,248199996.0
2005-06-24 05:15:00,83.977,83.977,83.922,83.935,187899999.0
2005-06-24 05:16:00,83.925,83.979,83.907,83.94,183700004.0
2005-06-24 05:17:00,83.918,83.987,83.905,83.943,245799997.0
2005-06-24 05:18:00,83.944,83.966,83.91,83.931,310699995.0
2005-06-24 05:19:00,83.921,83.968,83.917,83.936,237299996.0
2005-06-24 05:20:00,83.93,83.976,83.914,83.935,180600001.0
2005-06-24 05:21:00,83.936,83.992,83.921,83.975,261699997.0
2005-06-24 05:22:00,83.946,83.967,83.921,83.934,295899995.0
2005-06-24 05:23:00,83.948,83.994,83.939,83.968,191400001.0
2005-06-24 05:24:00,83.942,83.989,83.942,83.988,128100000.0
2005-06-24 05:25:00,83.955,83.98,83.941,83.978,134999999.0
2005-06-24 05:26:00,83.926,83.985,83.925,83.985,192399999.0
2005-06-24 05:27:00,83.997,83.997,83.956,83.99,224600001.0
2005-06-24 05:28:00,83.953,83.996,83.947,83.996,153599998.0
2005-06-24 05:29:00,83.995,83.995,83.937,83.967,218699999.0
2005-06-24 05:30:00,83.966,83.999,83.947,83.989,219900001.0
2005-06-24 05:31:00,83.96,83.994,83.96,83.988,267199999.0
2005-06-24 05:32:00,83.935,83.98,83.935,83.966,163600003.0
2005-06-24 05:33:00,83.955,83.998,83.947,83.958,210800002.0
2005-06-24 05:34:00,83.948,83.981,83.941,83.964,188099998.0
2005-06-24 05:35:00,83.961,83.995,83.936,83.97,235900002.0
2005-06-24 05:36:00,83.951,83.984,83.935,83.959,107300000.0
2005-06-24 05:37:00,83.924,83.985,83.924,83.969,228600000.0
2005-06-24 05:38:00,83.953,84.004,83.933,83.985,282899997.0
2005-06-24 05:39:00,83.94,83.995,83.922,83.982,186000000.0
2005-06-24 05:40:00,83.975,84.023,83.973,84.0,286399998.0
2005-06-24 05:41:00,84.037,84.039,83.986,84.0,191500000.0
2005-06-24 05:42:00,84.021,84.047,84.002,84.002,238800002.0
2005-06-24 05:43:00,84.001,84.024,83.98,83.997,206099999.0
2005-06-24 05:44:00,84.004,84.015,83.974,83.974,219399998.0
2005-06-24 05:45:00,83.986,84.011,83.96,83.984,182499997.0
2005-06-24 05:46:00,83.947,84.006,83.947,83.993,166699999.0
2005-06-24 05:47:00,84.0,84.017,83.988,83.996,133099997.0
2005-06-24 05:48:00,84.005,84.019,83.959,83.963,214400001.0
2005-06-24 05:49:00,83.995,84.03,83.991,84.021,179499999.0
2005-06-24 05:50:00,84.017,84.033,83.996,84.013,149699998.0
2005-06-24 05:51:00,84.0,84.016,83.969,83.989,228300002.0
2005-06-24 05:52:00,83.953,83.997,83.953,83.995,240100003.0
2005-06-24 05:53:00,84.005,84.027,83.966,83.981,190299998.0
2005-06-24 05:54:00,83.978,84.012,83.974,83.991,188300000.0
2005-06-24 05:55:00,83.992,84.015,83.963,83.977,172100000.0
2005-06-24 05:56:00,83.997,84.026,83.985,84.0,205200000.0
2005-06-24 05:57:00,84.017,84.02,83.959,83.959,193999998.0
2005-06-24 05:58:00,83.995,84.032,83.995,84.015,182399999.0
2005-06-24 05:59:00,84.004,84.03,83.988,84.006,183099999.0
2005-06-24 06:00:00,83.993,84.046,83.982,83.989,275999999.0
2005-06-24 06:01:00,84.023,84.036,83.996,84.015,202500003.0
2005-06-24 06:02:00,84.001,84.035,83.989,84.032,227500001.0
2005-06-24 06:03:00,84.012,84.036,83.995,84.009,270500000.0
2005-06-24 06:04:00,84.0,84.034,83.983,83.993,263599999.0
2005-06-24 06:05:00,83.999,83.999,83.935,83.936,172799999.0
2005-06-24 06:06:00,83.924,84.033,83.924,83.994,189800000.0
2005-06-24 06:07:00,83.967,83.981,83.925,83.957,280500000.0
2005-06-24 06:08:00,83.945,83.996,83.935,83.967,198700000.0
2005-06-24 06:09:00,83.945,84.041,83.945,84.007,198600000.0
2005-06-24 06:10:00,84.002,84.014,83.968,83.992,172400001.0
2005-06-24 06:11:00,84.01,84.01,83.968,83.999,112300001.0
2005-06-24 06:12:00,83.954,84.016,83.95,84.016,209499997.0
2005-06-24 06:13:00,84.008,84.02,83.962,83.976,96200000.0
2005-06-24 06:14:00,83.941,83.994,83.929,83.929,191299998.0
2005-06-24 06:15:00,83.931,83.987,83.93,83.959,155899998.0
2005-06-24 06:16:00,83.937,84.003,83.929,83.942,259100002.0
2005-06-24 06:17:00,83.961,84.0,83.944,83.991,67100000.0
2005-06-24 06:18:00,83.941,83.965,83.92,83.939,267199999.0
2005-06-24 06:19:00,83.933,83.96,83.914,83.96,212400003.0
2005-06-24 06:20:00,83.948,83.966,83.922,83.922,141300001.0
2005-06-24 06:21:00,83.948,83.992,83.948,83.983,112100002.0
2005-06-24 06:22:00,83.985,83.999,83.948,83.966,237200001.0
2005-06-24 06:23:00,83.966,83.999,83.949,83.981,185000000.0
2005-06-24 06:24:00,83.971,84.013,83.968,84.001,271100000.0
2005-06-24 06:25:00,84.008,84.021,83.989,83.991,219400001.0
2005-06-24 06:26:00,83.96,84.016,83.94,84.008,131800000.0
2005-06-24 06:27:00,84.0,84.026,83.959,83.962,160299998.0
2005-06-24 06:28:00,83.968,84.0,83.949,83.969,226499994.0
2005-06-24 06:29:00,83.999,84.018,83.946,83.988,162000001.0
2005-06-24 06:30:00,83.969,84.038,83.969,84.038,225600002.0
2005-06-24 06:31:00,84.006,84.032,83.998,84.03,160199999.0
2005-06-24 06:32:00,84.025,84.083,84.016,84.055,124400000.0
2005-06-24 06:33:00,84.054,84.092,84.045,84.07,208999999.0
2005-06-24 06:34:00,84.06,84.085,84.022,84.06,245799998.0
2005-06-24 06:35:00,84.024,84.068,84.019,84.068,166400002.0
2005-06-24 06:36:00,84.016,84.041,83.998,84.016,189899997.0
2005-06-24 06:37:00,84.02,84.052,83.985,83.995,245599998.0
2005-06-24 06:38:00,84.01,84.043,83.983,84.007,363200003.0
2005-06-24 06:39:00,83.988,84.056,83.986,84.049,120500000.0
2005-06-24 06:40:00,84.026,84.055,84.015,84.032,269500002.0
2005-06-24 06:41:00,84.002,84.032,83.987,84.01,259700003.0
2005-06-24 06:42:00,83.983,84.035,83.982,84.022,195100001.0
2005-06-24 06:43:00,84.04,84.047,84.012,84.021,280499998.0
2005-06-24 06:44:00,84.033,84.05,84.004,84.004,197999998.0
2005-06-24 06:45:00,84.006,84.057,84.005,84.026,121000001.0
2005-06-24 06:46:00,84.036,84.064,84.026,84.064,176700001.0
2005-06-24 06:47:00,84.037,84.068,84.027,84.061,266999999.0
2005-06-24 06:48:00,84.051,84.071,84.023,84.026,136900000.0
2005-06-24 06:49:00,84.038,84.05,84.009,84.009,228499999.0
2005-06-24 06:50:00,84.008,84.047,83.997,84.046,327700003.0
2005-06-24 06:51:00,84.054,84.075,84.027,84.034,185900003.0
2005-06-24 06:52:00,84.008,84.099,84.004,84.087,225099998.0
2005-06-24 06:53:00,84.073,84.094,84.052,84.059,268799997.0
2005-06-24 06:54:00,84.062,84.076,84.027,84.045,232700000.0
2005-06-24 06:55:00,84.026,84.08,84.026,84.054,221799998.0
2005-06-24 06:56:00,84.048,84.066,84.029,84.043,149899999.0
2005-06-24 06:57:00,84.021,84.059,84.021,84.037,236900003.0
2005-06-24 06:58:00,83.999,84.047,83.999,84.015,229499999.0
2005-06-24 06:59:00,84.052,84.062,84.018,84.021,150699999.0
2005-06-24 07:00:00,84.006,84.042,84.006,84.036,195600001.0
2005-06-24 07:01:00,84.009,84.052,84.008,84.024,346799999.0
2005-06-24 07:02:00,84.055,84.067,84.013,84.032,208100000.0
2005-06-24 07:03:00,84.035,84.059,84.018,84.032,338499998.0
2005-06-24 07:04:00,84.007,84.05,83.995,84.027,131300002.0
2005-06-24 07:05:00,83.993,84.065,83.993,84.064,238999998.0
2005-06-24 07:06:00,84.048,84.092,84.033,84.048,236099997.0
2005-06-24 07:07:00,84.067,84.068,84.029,84.035,155399998.0
2005-06-24 07:08:00,84.03,84.083,84.021,84.083,195800001.0
2005-06-24 07:09:00,84.044,84.086,84.044,84.08,245399997.0
2005-06-24 07:10:00,84.085,84.086,84.051,84.051,229499999.0
2005-06-24 07:11:00,84.062,84.116,84.062,84.098,132499998.0
2005-06-24 07:12:00,84.047,84.095,84.047,84.08,158199999.0
2005-06-24 07:13:00,84.068,84.106,84.056,84.075,128500001.0
2005-06-24 07:14:00,84.118,84.118,84.029,84.065,170599999.0
2005-06-24 07:15:00,84.039,84.071,84.039,84.05,180000000.0
2005-06-24 07:16:00,84.018,84.079,84.018,84.056,229899997.0
2005-06-24 07:17:00,84.062,84.083,84.037,84.048,283200001.0
2005-06-24 07:18:00,84.061,84.071,84.034,84.034,157599999.0
2005-06-24 07:19:00,84.038,84.078,84.019,84.057,303299999.0
2005-06-24 07:20:00,84.045,84.083,84.043,84.059,200400002.0
2005-06-24 07:21:00,84.056,84.09,84.047,84.054,235599996.0
2005-06-24 07:22:00,84.076,84.084,84.031,84.047,138099999.0
2005-06-24 07:23:00,84.049,84.106,84.035,84.063,177199998.0
2005-06-24 07:24:00,84.065,84.104,84.057,84.078,184299996.0
2005-06-24 07:25:00,84.055,84.082,84.048,84.07,248800000.0
2005-06-24 07:26:00,84.075,84.09,84.042,84.062,296799998.0
2005-06-24 07:27:00,84.043,84.066,84.016,84.019,110800000.0
2005-06-24 07:28:00,84.02,84.068,84.008,84.039,247599999.0
2005-06-24 07:29:00,84.058,84.096,84.039,84.071,117500000.0
2005-06-24 07:30:00,84.085,84.102,84.06,84.098,254199997.0
2005-06-24 07:31:00,84.094,84.099,84.066,84.066,156700000.0
2005-06-24 07:32:00,84.077,84.114,84.047,84.096,147500000.0
2005-06-24 07:33:00,84.069,84.116,84.051,84.082,240599996.0
2005-06-24 07:34:00,84.073,84.093,84.05,84.075,142099996.0
2005-06-24 07:35:00,84.049,84.1,84.048,84.086,318899995.0
2005-06-24 07:36:00,84.075,84.105,84.051,84.062,247100002.0
2005-06-24 07:37:00,84.054,84.111,84.054,84.111,189799997.0
2005-06-24 07:38:00,84.071,84.104,84.062,84.083,149799999.0
2005-06-24 07:39:00,84.088,84.119,84.067,84.092,165199999.0
2005-06-24 07:40:00,84.068,84.099,84.061,84.088,101800000.0
2005-06-24 07:41:00,84.1,84.129,84.082,84.104,159399998.0
2005-06-24 07:42:00,84.118,84.154,84.112,84.127,265000001.0
2005-06-24 07:43:00,84.157,84.157,84.117,84.131,124099999.0
2005-06-24 07:44:00,84.116,84.147,84.099,84.13,134699999.0
2005-06-24 07:45:00,84.112,84.152,84.112,84.141,200500001.0
2005-06-24 07:46:00,84.108,84.164,84.108,84.12,189899999.0
2005-06-24 07:47:00,84.113,84.171,84.113,84.17,174599999.0
2005-06-24 07:48:00,84.138,84.16,84.131,84.143,229499999.0
2005-06-24 07:49:00,84.136,84.169,84.118,84.138,146699999.0
2005-06-24 07:50:00,84.122,84.157,84.089,84.089,203399999.0
2005-06-24 07:51:00,84.141,84.172,84.12,84.16,225299997.0
2005-06-24 07:52:00,84.147,84.162,84.103,84.128,169999999.0
2005-06-24 07:53:00,84.145,84.176,84.127,84.156,199800000.0
2005-06-24 07:54:00,84.138,84.161,84.12,84.123,274699997.0
2005-06-24 07:55:00,84.136,84.17,84.103,84.118,220499997.0
2005-06-24 07:56:00,84.108,84.135,84.091,84.108,152800000.0
2005-06-24 07:57:00,84.101,84.131,84.076,84.112,147400000.0
2005-06-24 07:58:00,84.069,84.117,84.061,84.079,255099997.0
2005-06-24 07:59:00,84.05,84.091,84.041,84.072,225500002.0
2005-06-24 08:00:00,84.072,84.072,84.025,84.049,259600002.0
2005-06-24 08:01:00,84.035,84.065,84.017,84.058,227500000.0
2005-06-24 08:02:00,84.045,84.09,84.039,84.068,170499996.0
2005-06-24 08:03:00,84.084,84.113,84.068,84.079,218500001.0
2005-06-24 08:04:00,84.115,84.133,84.068,84.074,211299997.0
2005-06-24 08:05:00,84.063,84.105,84.057,84.072,268799998.0
2005-06-24 08:06:00,84.086,84.118,84.071,84.077,194500001.0
2005-06-24 08:07:00,84.067,84.107,84.045,84.058,273300000.0
2005-06-24 08:08:00,84.068,84.101,84.055,84.084,297199997.0
2005-06-24 08:09:00,84.079,84.079,84.029,84.053,169200000.0
2005-06-24 08:10:00,84.06,84.102,84.018,84.042,115099999.0
2005-06-24 08:11:00,84.044,84.096,84.044,84.092,241100001.0
2005-06-24 08:12:00,84.05,84.08,84.036,84.057,168900000.0
2005-06-24 08:13:00,84.085,84.117,84.067,84.117,252099997.0
2005-06-24 08:14:00,84.08,84.151,84.078,84.117,208900003.0
2005-06-24 08:15:00,84.085,84.13,84.079,84.13,159600000.0
2005-06-24 08:16:00,84.086,84.156,84.075,84.137,176900002.0
2005-06-24 08:17:00,84.16,84.16,84.106,84.115,168400000.0
2005-06-24 08:18:00,84.131,84.146,84.11,84.114,183599998.0
2005-06-24 08:19:00,84.126,84.136,84.102,84.102,230200002.0
2005-06-24 08:20:00,84.107,84.121,84.076,84.083,144199999.0
2005-06-24 08:21:00,84.085,84.146,84.085,84.122,334199999.0
2005-06-24 08:22:00,84.135,84.157,84.116,84.139,115299998.0
2005-06-24 08:23:00,84.162,84.172,84.09,84.094,123500001.0
2005-06-24 08:24:00,84.082,84.119,84.079,84.103,165299999.0
2005-06-24 08:25:00,84.106,84.127,84.076,84.109,236999998.0
2005-06-24 08:26:00,84.07,84.111,84.061,84.061,176599999.0
2005-06-24 08:27:00,84.094,84.12,84.083,84.111,148400002.0
2005-06-24 08:28:00,84.081,84.105,84.049,84.091,202900001.0
2005-06-24 08:29:00,84.105,84.105,84.068,84.085,152400001.0
2005-06-24 08:30:00,84.053,84.096,84.037,84.066,236499998.0
2005-06-24 08:31:00,84.071,84.108,84.063,84.079,206699998.0
2005-06-24 08:32:00,84.078,84.116,84.078,84.108,193799999.0
2005-06-24 08:33:00,84.12,84.126,84.044,84.072,246200000.0
2005-06-24 08:34:00,84.094,84.108,84.049,84.055,206000001.0
2005-06-24 08:35:00,84.053,84.088,84.047,84.062,208799999.0
2005-06-24 08:36:00,84.045,84.08,84.036,84.08,188699999.0
2005-06-24 08:37:00,84.079,84.079,84.017,84.017,212399999.0
2005-06-24 08:38:00,84.049,84.054,84.004,84.021,208600000.0
2005-06-24 08:39:00,84.022,84.058,84.016,84.035,216899999.0
2005-06-24 08:40:00,84.028,84.077,84.02,84.045,233899999.0
2005-06-24 08:41:00,84.067,84.085,84.05,84.05,183100003.0
2005-06-24 08:42:00,84.036,84.096,84.036,84.064,129400001.0
2005-06-24 08:43:00,84.067,84.087,84.041,84.041,181799999.0
2005-06-24 08:44:00,84.085,84.102,84.042,84.082,266700001.0
2005-06-24 08:45:00,84.108,84.112,84.045,84.057,312899995.0
2005-06-24 08:46:00,84.035,84.083,84.035,84.073,155900002.0
2005-06-24 08:47:00,84.063,84.095,84.063,84.091,199600001.0
2005-06-24 08:48:00,84.112,84.122,84.067,84.067,207699996.0
2005-06-24 08:49:00,84.077,84.116,84.073,84.106,269399999.0
2005-06-24 08:50:00,84.12,84.132,84.078,84.088,123100001.0
2005-06-24 08:51:00,84.105,84.136,84.093,84.115,262800000.0
2005-06-24 08:52:00,84.137,84.16,84.118,84.125,141600002.0
2005-06-24 08:53:00,84.1,84.129,84.075,84.082,246900000.0
2005-06-24 08:54:00,84.086,84.101,84.04,84.04,111799999.0
2005-06-24 08:55:00,84.074,84.117,84.07,84.084,108400000.0
2005-06-24 08:56:00,84.076,84.117,84.072,84.087,220500003.0
2005-06-24 08:57:00,84.063,84.119,84.063,84.108,161699998.0
2005-06-24 08:58:00,84.092,84.122,84.079,84.091,151699998.0
2005-06-24 08:59:00,84.132,84.132,84.079,84.083,234800002.0
2005-06-24 09:00:00,84.076,84.113,84.066,84.094,319999993.0
2005-06-24 09:01:00,84.092,84.131,84.084,84.131,93800001.0
2005-06-24 09:02:00,84.114,84.149,84.106,84.131,141300000.0
2005-06-24 09:03:00,84.1,84.171,84.1,84.167,175300001.0
2005-06-24 09:04:00,84.106,84.201,84.106,84.172,268299998.0
2005-06-24 09:05:00,84.191,84.216,84.183,84.197,179699999.0
2005-06-24 09:06:00,84.208,84.212,84.172,84.18,209500004.0
2005-06-24 09:07:00,84.168,84.22,84.168,84.2,219099996.0
2005-06-24 09:08:00,84.215,84.248,84.191,84.215,203000000.0
2005-06-24 09:09:00,84.201,84.233,84.193,84.21,295800000.0
2005-06-24 09:10:00,84.193,84.271,84.193,84.271,123100001.0
2005-06-24 09:11:00,84.253,84.273,84.228,84.248,207199998.0
2005-06-24 09:12:00,84.25,84.344,84.249,84.294,220200000.0
2005-06-24 09:13:00,84.318,84.339,84.278,84.289,209100001.0
2005-06-24 09:14:00,84.288,84.309,84.272,84.301,260500002.0
2005-06-24 09:15:00,84.298,84.319,84.268,84.317,239100003.0
2005-06-24 09:16:00,84.332,84.332,84.262,84.283,158500001.0
2005-06-24 09:17:00,84.296,84.323,84.284,84.289,282500001.0
2005-06-24 09:18:00,84.288,84.317,84.268,84.306,118999999.0
2005-06-24 09:19:00,84.281,84.316,84.27,84.29,177100001.0
2005-06-24 09:20:00,84.295,84.316,84.276,84.306,128500000.0
2005-06-24 09:21:00,84.33,84.33,84.252,84.268,118800000.0
2005-06-24 09:22:00,84.287,84.291,84.246,84.266,169100000.0
2005-06-24 09:23:00,84.282,84.288,84.243,84.257,212999998.0
2005-06-24 09:24:00,84.248,84.298,84.236,84.273,266799995.0
2005-06-24 09:25:00,84.286,84.286,84.247,84.247,186899999.0
2005-06-24 09:26:00,84.248,84.289,84.245,84.275,262200000.0
2005-06-24 09:27:00,84.269,84.292,84.243,84.269,152899999.0
2005-06-24 09:28:00,84.272,84.316,84.261,84.27,210999995.0
2005-06-24 09:29:00,84.295,84.333,84.295,84.33,144699997.0
2005-06-24 09:30:00,84.291,84.333,84.287,84.317,176100001.0
2005-06-24 09:31:00,84.3,84.339,84.283,84.316,255000001.0
2005-06-24 09:32:00,84.294,84.327,84.283,84.327,167199997.0
2005-06-24 09:33:00,84.302,84.337,84.28,84.313,110799999.0
2005-06-24 09:34:00,84.3,84.34,84.291,84.302,147800000.0
2005-06-24 09:35:00,84.322,84.33,84.295,84.302,210600000.0
2005-06-24 09:36:00,84.312,84.319,84.265,84.265,173999998.0
2005-06-24 09:37:00,84.265,84.311,84.262,84.311,140600000.0
2005-06-24 09:38:00,84.288,84.312,84.267,84.287,138099998.0
2005-06-24 09:39:00,84.286,84.292,84.253,84.275,153000000.0
2005-06-24 09:40:00,84.245,84.286,84.245,84.265,182400001.0
2005-06-24 09:41:00,84.258,84.298,84.256,84.298,166699998.0
2005-06-24 09:42:00,84.25,84.338,84.25,84.314,244299998.0
2005-06-24 09:43:00,84.304,84.322,84.261,84.273,227600003.0
2005-06-24 09:44:00,84.256,84.325,84.256,84.287,147599999.0
2005-06-24 09:45:00,84.282,84.315,84.274,84.279,186599997.0
2005-06-24 09:46:00,84.265,84.298,84.254,84.292,270600000.0
2005-06-24 09:47:00,84.275,84.344,84.273,84.329,189300003.0
2005-06-24 09:48:00,84.324,84.35,84.31,84.325,178599999.0
2005-06-24 09:49:00,84.346,84.356,84.308,84.33,204499997.0
2005-06-24 09:50:00,84.315,84.36,84.307,84.349,266900000.0
2005-06-24 09:51:00,84.385,84.423,84.358,84.4,152899997.0
2005-06-24 09:52:00,84.4,84.446,84.389,84.41,259099996.0
2005-06-24 09:53:00,84.426,84.431,84.385,84.4,229199997.0
2005-06-24 09:54:00,84.392,84.443,84.383,84.405,280700000.0
2005-06-24 09:55:00,84.429,84.438,84.381,84.381,196399999.0
2005-06-24 09:56:00,84.417,84.432,84.383,84.383,148800000.0
2005-06-24 09:57:00,84.434,84.462,84.409,84.437,209800000.0
2005-06-24 09:58:00,84.473,84.492,84.434,84.468,261999999.0
2005-06-24 09:59:00,84.435,84.464,84.417,84.434,286700002.0
2005-06-24 10:00:00,84.419,84.469,84.419,84.429,231099999.0
2005-06-24 10:01:00,84.463,84.491,84.444,84.458,198799999.0
2005-06-24 10:02:00,84.43,84.486,84.415,84.459,206600000.0
2005-06-24 10:03:00,84.497,84.505,84.463,84.467,156900000.0
2005-06-24 10:04:00,84.465,84.536,84.446,84.496,164599998.0
2005-06-24 10:05:00,84.524,84.542,84.504,84.505,223199998.0
2005-06-24 10:06:00,84.499,84.54,84.476,84.52,254500004.0
2005-06-24 10:07:00,84.471,84.529,84.467,84.492,245500001.0
2005-06-24 10:08:00,84.491,84.524,84.477,84.479,292700003.0
2005-06-24 10:09:00,84.497,84.526,84.479,84.516,146400000.0
2005-06-24 10:10:00,84.515,84.515,84.476,84.476,177599997.0
2005-06-24 10:11:00,84.5,84.504,84.455,84.473,105500002.0
2005-06-24 10:12:00,84.46,84.511,84.443,84.478,217199996.0
2005-06-24 10:13:00,84.472,84.501,84.426,84.426,229600001.0
2005-06-24 10:14:00,84.437,84.488,84.437,84.484,220499997.0
2005-06-24 10:15:00,84.493,84.509,84.467,84.477,157899998.0
2005-06-24 10:16:00,84.457,84.504,84.457,84.488,181099999.0
2005-06-24 10:17:00,84.482,84.508,84.459,84.486,173999997.0
2005-06-24 10:18:00,84.503,84.514,84.479,84.491,135299999.0
2005-06-24 10:19:00,84.496,84.511,84.473,84.474,175500003.0
2005-06-24 10:20:00,84.484,84.575,84.462,84.56,133500000.0
2005-06-24 10:21:00,84.608,84.627,84.583,84.593,187799997.0
2005-06-24 10:22:00,84.569,84.629,84.566,84.574,259500001.0
2005-06-24 10:23:00,84.594,84.615,84.571,84.595,130600001.0
2005-06-24 10:24:00,84.577,84.601,84.543,84.544,151100000.0
2005-06-24 10:25:00,84.59,84.605,84.547,84.547,222499999.0
2005-06-24 10:26:00,84.543,84.576,84.531,84.531,120800001.0
2005-06-24 10:27:00,84.58,84.59,84.538,84.571,320699998.0
2005-06-24 10:28:00,84.559,84.577,84.536,84.573,240800001.0
2005-06-24 10:29:00,84.561,84.585,84.52,84.527,302499999.0
2005-06-24 10:30:00,84.476,84.566,84.476,84.562,327299997.0
2005-06-24 10:31:00,84.572,84.576,84.514,84.514,212800001.0
2005-06-24 10:32:00,84.53,84.562,84.514,84.537,168700001.0
2005-06-24 10:33:00,84.526,84.557,84.511,84.536,303499993.0
2005-06-24 10:34:00,84.521,84.574,84.517,84.563,154500002.0
2005-06-24 10:35:00,84.577,84.579,84.529,84.529,200099996.0
2005-06-24 10:36:00,84.521,84.552,84.511,84.527,201700001.0
2005-06-24 10:37:00,84.5,84.527,84.484,84.484,139100001.0
2005-06-24 10:38:00,84.49,84.526,84.482,84.493,222599996.0
2005-06-24 10:39:00,84.498,84.523,84.46,84.473,177899997.0
2005-06-24 10:40:00,84.478,84.505,84.443,84.449,267900000.0
2005-06-24 10:41:00,84.449,84.492,84.441,84.452,209699998.0
2005-06-24 10:42:00,84.438,84.48,84.435,84.48,176300000.0
2005-06-24 10:43:00,84.495,84.502,84.433,84.433,247199996.0
2005-06-24 10:44:00,84.43,84.458,84.404,84.423,321900003.0
2005-06-24 10:45:00,84.432,84.434,84.4,84.401,124899998.0
2005-06-24 10:46:00,84.411,84.463,84.411,84.442,216200000.0
2005-06-24 10:47:00,84.443,84.48,84.426,84.453,91800000.0
2005-06-24 10:48:00,84.448,84.48,84.42,84.48,204000002.0
2005-06-24 10:49:00,84.478,84.496,84.452,84.454,188400002.0
2005-06-24 10:50:00,84.448,84.478,84.425,84.471,252000002.0
2005-06-24 10:51:00,84.453,84.473,84.421,84.463,240899999.0
2005-06-24 10:52:00,84.464,84.482,84.426,84.452,297899995.0
2005-06-24 10:53:00,84.445,84.485,84.434,84.452,210100001.0
2005-06-24 10:54:00,84.434,84.481,84.42,84.457,271399998.0
2005-06-24 10:55:00,84.446,84.459,84.412,84.426,272699999.0
2005-06-24 10:56:00,84.45,84.454,84.414,84.428,203799999.0
2005-06-24 10:57:00,84.428,84.463,84.412,84.426,169300001.0
2005-06-24 10:58:00,84.42,84.45,84.41,84.431,189700000.0
2005-06-24 10:59:00,84.413,84.459,84.413,84.45,237299999.0
2005-06-24 11:00:00,84.472,84.472,84.412,84.424,226899998.0
2005-06-24 11:01:00,84.452,84.461,84.424,84.442,201799998.0
2005-06-24 11:02:00,84.408,84.465,84.402,84.44,159399998.0
2005-06-24 11:03:00,84.47,84.483,84.383,84.385,166399996.0
2005-06-24 11:04:00,84.395,84.468,84.395,84.449,162100002.0
2005-06-24 11:05:00,84.44,84.459,84.418,84.418,234099997.0
2005-06-24 11:06:00,84.391,84.451,84.391,84.444,223799998.0
2005-06-24 11:07:00,84.433,84.465,84.417,84.429,301700001.0
2005-06-24 11:08:00,84.433,84.459,84.412,84.437,163800000.0
2005-06-24 11:09:00,84.451,84.482,84.437,84.472,237499997.0
2005-06-24 11:10:00,84.458,84.489,84.443,84.456,204099998.0
2005-06-24 11:11:00,84.459,84.49,84.452,84.49,241099999.0
2005-06-24 11:12:00,84.452,84.509,84.442,84.491,188399998.0
2005-06-24 11:13:00,84.478,84.514,84.448,84.498,272499998.0
2005-06-24 11:14:00,84.456,84.513,84.454,84.484,161899998.0
2005-06-24 11:15:00,84.458,84.489,84.431,84.46,202200000.0
2005-06-24 11:16:00,84.449,84.474,84.429,84.437,292200004.0
2005-06-24 11:17:00,84.47,84.486,84.446,84.454,134199997.0
2005-06-24 11:18:00,84.457,84.47,84.41,84.412,239400002.0
2005-06-24 11:19:00,84.433,84.491,84.432,84.447,234199999.0
2005-06-24 11:20:00,84.445,84.48,84.423,84.461,147100000.0
2005-06-24 11:21:00,84.456,84.477,84.448,84.468,175699999.0
2005-06-24 11:22:00,84.425,84.482,84.425,84.475,236799996.0
2005-06-24 11:23:00,84.463,84.473,84.433,84.447,201500000.0
2005-06-24 11:24:00,84.436,84.488,84.422,84.459,187299997.0
2005-06-24 11:25:00,84.482,84.51,84.471,84.493,228000002.0
2005-06-24 11:26:00,84.504,84.514,84.475,84.495,108200000.0
2005-06-24 11:27:00,84.492,84.521,84.487,84.487,96700000.0
2005-06-24 11:28:00,84.51,84.536,84.495,84.519,151299999.0
2005-06-24 11:29:00,84.524,84.53,84.495,84.508,160200001.0
2005-06-24 11:30:00,84.489,84.532,84.474,84.532,104099999.0
2005-06-24 11:31:00,84.526,84.528,84.494,84.5,230599998.0
2005-06-24 11:32:00,84.488,84.538,84.478,84.516,163900001.0
2005-06-24 11:33:00,84.51,84.533,84.495,84.519,280400001.0
2005-06-24 11:34:00,84.51,84.549,84.51,84.527,150100000.0
2005-06-24 11:35:00,84.529,84.535,84.499,84.508,228900002.0
2005-06-24 11:36:00,84.509,84.529,84.486,84.49,197200002.0
2005-06-24 11:37:00,84.483,84.545,84.478,84.525,317899999.0
2005-06-24 11:38:00,84.509,84.551,84.494,84.536,300500002.0
2005-06-24 11:39:00,84.53,84.559,84.517,84.545,235700002.0
2005-06-24 11:40:00,84.567,84.567,84.498,84.517,304799996.0
2005-06-24 11:41:00,84.533,84.553,84.486,84.504,222400000.0
2005-06-24 11:42:00,84.482,84.536,84.479,84.5,269000002.0
2005-06-24 11:43:00,84.494,84.532,84.484,84.512,145499998.0
2005-06-24 11:44:00,84.505,84.531,84.486,84.498,287799998.0
2005-06-24 11:45:00,84.502,84.525,84.478,84.495,246999999.0
2005-06-24 11:46:00,84.516,84.553,84.513,84.553,282699995.0
2005-06-24 11:47:00,84.536,84.562,84.519,84.542,271800002.0
2005-06-24 11:48:00,84.523,84.559,84.511,84.554,107500000.0
2005-06-24 11:49:00,84.528,84.564,84.513,84.538,276299997.0
2005-06-24 11:50:00,84.496,84.541,84.493,84.507,150200000.0
2005-06-24 11:51:00,84.526,84.535,84.483,84.503,333799996.0
2005-06-24 11:52:00,84.458,84.503,84.456,84.498,230399997.0
2005-06-24 11:53:00,84.493,84.528,84.48,84.502,164000001.0
2005-06-24 11:54:00,84.497,84.523,84.473,84.507,193200001.0
2005-06-24 11:55:00,84.465,84.498,84.451,84.472,236899999.0
2005-06-24 11:56:00,84.458,84.496,84.448,84.466,197300002.0
2005-06-24 11:57:00,84.487,84.5,84.459,84.487,199499998.0
2005-06-24 11:58:00,84.482,84.489,84.435,84.446,195199999.0
2005-06-24 11:59:00,84.461,84.48,84.426,84.456,279400001.0
2005-06-24 12:00:00,84.459,84.473,84.428,84.455,219900000.0
2005-06-24 12:01:00,84.47,84.474,84.434,84.452,158599998.0
2005-06-24 12:02:00,84.47,84.487,84.451,84.471,197899999.0
2005-06-24 12:03:00,84.471,84.485,84.445,84.454,208500000.0
2005-06-24 12:04:00,84.43,84.478,84.43,84.478,211299999.0
2005-06-24 12:05:00,84.467,84.484,84.426,84.439,106800000.0
2005-06-24 12:06:00,84.435,84.472,84.43,84.471,204700002.0
2005-06-24 12:07:00,84.451,84.475,84.423,84.444,201700002.0
2005-06-24 12:08:00,84.425,84.462,84.425,84.454,128299999.0
2005-06-24 12:09:00,84.447,84.473,84.442,84.461,267499996.0
2005-06-24 12:10:00,84.434,84.453,84.397,84.405,209100000.0
2005-06-24 12:11:00,84.413,84.428,84.374,84.393,231399999.0
2005-06-24 12:12:00,84.415,84.45,84.371,84.427,319099994.0
2005-06-24 12:13:00,84.407,84.46,84.406,84.453,203699999.0
2005-06-24 12:14:00,84.401,84.475,84.401,84.458,259800002.0
2005-06-24 12:15:00,84.456,84.485,84.439,84.455,179899998.0
2005-06-24 12:16:00,84.425,84.465,84.415,84.429,197799998.0
2005-06-24 12:17:00,84.448,84.457,84.419,84.43,138100000.0
2005-06-24 12:18:00,84.392,84.434,84.392,84.427,203800000.0
2005-06-24 12:19:00,84.389,84.434,84.389,84.412,193799999.0
2005-06-24 12:20:00,84.368,84.444,84.368,84.444,243900001.0
2005-06-24 12:21:00,84.425,84.436,84.399,84.399,79900000.0
2005-06-24 12:22:00,84.427,84.443,84.389,84.405,181199998.0
2005-06-24 12:23:00,84.399,84.455,84.398,84.436,145499999.0
2005-06-24 12:24:00,84.429,84.439,84.367,84.367,171099998.0
2005-06-24 12:25:00,84.401,84.414,84.368,84.391,234799999.0
2005-06-24 12:26:00,84.36,84.407,84.35,84.377,101700001.0
2005-06-24 12:27:00,84.328,84.378,84.326,84.372,178700000.0
2005-06-24 12:28:00,84.326,84.374,84.326,84.359,140900002.0
2005-06-24 12:29:00,84.377,84.393,84.34,84.378,206399999.0
2005-06-24 12:30:00,84.366,84.397,84.348,84.373,298899995.0
2005-06-24 12:31:00,84.386,84.423,84.374,84.407,126800002.0
2005-06-24 12:32:00,84.385,84.423,84.369,84.393,220699998.0
2005-06-24 12:33:00,84.378,84.415,84.332,84.342,182300002.0
2005-06-24 12:34:00,84.385,84.399,84.37,84.371,145400000.0
2005-06-24 12:35:00,84.405,84.423,84.391,84.418,125999999.0
2005-06-24 12:36:00,84.387,84.42,84.381,84.409,224600001.0
2005-06-24 12:37:00,84.38,84.42,84.352,84.402,216899998.0
2005-06-24 12:38:00,84.415,84.415,84.345,84.345,128799999.0
2005-06-24 12:39:00,84.36,84.402,84.36,84.376,105299998.0
2005-06-24 12:40:00,84.375,84.388,84.344,84.357,266499999.0
2005-06-24 12:41:00,84.387,84.395,84.353,84.362,208799999.0
2005-06-24 12:42:00,84.331,84.386,84.328,84.343,199499999.0
2005-06-24 12:43:00,84.365,84.381,84.344,84.353,315699999.0
2005-06-24 12:44:00,84.327,84.373,84.322,84.332,137799999.0
2005-06-24 12:45:00,84.355,84.377,84.338,84.362,137499999.0
2005-06-24 12:46:00,84.306,84.372,84.306,84.352,258600000.0
2005-06-24 12:47:00,84.352,84.358,84.293,84.321,170800000.0
2005-06-24 12:48:00,84.347,84.374,84.333,84.342,221799998.0
2005-06-24 12:49:00,84.361,84.381,84.343,84.353,307700002.0
2005-06-24 12:50:00,84.346,84.37,84.333,84.355,282999994.0
2005-06-24 12:51:00,84.372,84.372,84.297,84.307,241700002.0
2005-06-24 12:52:00,84.293,84.315,84.244,84.273,180300004.0
2005-06-24 12:53:00,84.265,84.315,84.251,84.267,226799999.0
2005-06-24 12:54:00,84.273,84.324,84.252,84.295,210599998.0
2005-06-24 12:55:00,84.315,84.321,84.285,84.291,170200001.0
2005-06-24 12:56:00,84.268,84.301,84.26,84.293,120800000.0
2005-06-24 12:57:00,84.313,84.323,84.259,84.288,208100000.0
2005-06-24 12:58:00,84.261,84.292,84.253,84.28,189099998.0
2005-06-24 12:59:00,84.263,84.287,84.236,84.268,235500001.0
2005-06-24 13:00:00,84.251,84.285,84.237,84.255,231400000.0
2005-06-24 13:01:00,84.245,84.29,84.218,84.271,230499998.0
2005-06-24 13:02:00,84.253,84.302,84.246,84.264,203900000.0
2005-06-24 13:03:00,84.283,84.318,84.273,84.3,235799997.0
2005-06-24 13:04:00,84.277,84.333,84.271,84.333,180400000.0
2005-06-24 13:05:00,84.323,84.344,84.303,84.32,225699995.0
2005-06-24 13:06:00,84.32,84.331,84.289,84.304,195299996.0
2005-06-24 13:07:00,84.323,84.374,84.309,84.338,164500001.0
2005-06-24 13:08:00,84.299,84.372,84.282,84.347,194300001.0
2005-06-24 13:09:00,84.36,84.386,84.301,84.313,290599997.0
2005-06-24 13:10:00,84.275,84.333,84.271,84.315,128300002.0
2005-06-24 13:11:00,84.3,84.318,84.272,84.291,244400004.0
2005-06-24 13:12:00,84.3,84.306,84.265,84.283,204399998.0
2005-06-24 13:13:00,84.297,84.322,84.285,84.32,159900001.0
2005-06-24 13:14:00,84.315,84.331,84.282,84.282,194400003.0
2005-06-24 13:15:00,84.317,84.327,84.263,84.263,338199994.0
2005-06-24 13:16:00,84.262,84.314,84.262,84.307,269800000.0
2005-06-24 13:17:00,84.282,84.342,84.282,84.341,179399999.0
2005-06-24 13:18:00,84.338,84.348,84.31,84.32,197700000.0
2005-06-24 13:19:00,84.32,84.361,84.295,84.335,263699999.0
2005-06-24 13:20:00,84.36,84.377,84.328,84.333,309299994.0
2005-06-24 13:21:00,84.325,84.354,84.32,84.344,195300000.0
2005-06-24 13:22:00,84.328,84.375,84.312,84.34,233900000.0
2005-06-24 13:23:00,84.355,84.392,84.345,84.357,114300000.0
2005-06-24 13:24:00,84.355,84.389,84.337,84.368,299099999.0
2005-06-24 13:25:00,84.4,84.405,84.363,84.377,110800000.0
2005-06-24 13:26:00,84.377,84.409,84.371,84.394,196199997.0
2005-06-24 13:27:00,84.398,84.413,84.34,84.358,221600000.0
2005-06-24 13:28:00,84.348,84.382,84.34,84.364,306799997.0
2005-06-24 13:29:00,84.355,84.384,84.324,84.342,180800001.0
2005-06-24 13:30:00,84.361,84.395,84.336,84.352,134999999.0
2005-06-24 13:31:00,84.331,84.378,84.325,84.365,206699999.0
2005-06-24 13:32:00,84.359,84.374,84.312,84.315,217600002.0
2005-06-24 13:33:00,84.303,84.365,84.303,84.362,158800002.0
2005-06-24 13:34:00,84.334,84.363,84.323,84.336,266900003.0
2005-06-24 13:35:00,84.316,84.339,84.301,84.323,132399998.0
2005-06-24 13:36:00,84.314,84.335,84.3,84.333,359600000.0
2005-06-24 13:37:00,84.354,84.354,84.297,84.305,261200001.0
2005-06-24 13:38:00,84.346,84.353,84.304,84.304,218900000.0
2005-06-24 13:39:00,84.323,84.367,84.303,84.338,130500000.0
2005-06-24 13:40:00,84.325,84.358,84.309,84.358,350499995.0
2005-06-24 13:41:00,84.363,84.363,84.291,84.291,185700000.0
2005-06-24 13:42:00,84.285,84.348,84.285,84.338,289400004.0
2005-06-24 13:43:00,84.317,84.357,84.301,84.308,113899999.0
2005-06-24 13:44:00,84.303,84.33,84.277,84.294,194500000.0
2005-06-24 13:45:00,84.272,84.309,84.243,84.279,259199998.0
2005-06-24 13:46:00,84.283,84.316,84.265,84.313,238799996.0
2005-06-24 13:47:00,84.323,84.361,84.309,84.316,138799999.0
2005-06-24 13:48:00,84.343,84.359,84.32,84.357,216499997.0
2005-06-24 13:49:00,84.331,84.376,84.323,84.374,245000000.0
2005-06-24 13:50:00,84.337,84.381,84.337,84.355,131900000.0
2005-06-24 13:51:00,84.348,84.369,84.33,84.351,98100001.0
2005-06-24 13:52:00,84.343,84.356,84.301,84.305,186499998.0
2005-06-24 13:53:00,84.346,84.365,84.322,84.347,126600000.0
2005-06-24 13:54:00,84.323,84.343,84.298,84.32,268799997.0
2005-06-24 13:55:00,84.281,84.326,84.28,84.308,224900000.0
2005-06-24 13:56:00,84.269,84.312,84.258,84.292,208100000.0
2005-06-24 13:57:00,84.272,84.292,84.252,84.275,175200001.0
2005-06-24 13:58:00,84.287,84.305,84.265,84.286,185300002.0
2005-06-24 13:59:00,84.269,84.294,84.244,84.274,242599999.0
2005-06-24 14:00:00,84.266,84.293,84.243,84.25,180600003.0
2005-06-24 14:01:00,84.26,84.275,84.224,84.243,166599999.0
2005-06-24 14:02:00,84.268,84.301,84.258,84.288,189300000.0
2005-06-24 14:03:00,84.27,84.296,84.258,84.271,135900001.0
2005-06-24 14:04:00,84.257,84.293,84.241,84.276,206799999.0
2005-06-24 14:05:00,84.271,84.29,84.255,84.273,272900002.0
2005-06-24 14:06:00,84.247,84.286,84.237,84.253,168000001.0
2005-06-24 14:07:00,84.237,84.269,84.232,84.248,211500000.0
2005-06-24 14:08:00,84.24,84.264,84.225,84.259,118200000.0
2005-06-24 14:09:00,84.23,84.251,84.21,84.215,184499997.0
2005-06-24 14:10:00,84.23,84.274,84.216,84.25,167399999.0
2005-06-24 14:11:00,84.283,84.284,84.252,84.257,182399998.0
2005-06-24 14:12:00,84.265,84.279,84.248,84.262,170300002.0
2005-06-24 14:13:00,84.25,84.289,84.244,84.264,206900006.0
2005-06-24 14:14:00,84.283,84.298,84.261,84.263,170500001.0
2005-06-24 14:15:00,84.253,84.3,84.239,84.29,227399997.0
2005-06-24 14:16:00,84.265,84.294,84.253,84.266,298000000.0
2005-06-24 14:17:00,84.294,84.317,84.272,84.282,141700000.0
2005-06-24 14:18:00,84.274,84.309,84.235,84.244,127000001.0
2005-06-24 14:19:00,84.234,84.278,84.213,84.244,203900000.0
2005-06-24 14:20:00,84.254,84.284,84.245,84.271,192499998.0
2005-06-24 14:21:00,84.241,84.28,84.235,84.268,242700000.0
2005-06-24 14:22:00,84.255,84.28,84.237,84.253,198299999.0
2005-06-24 14:23:00,84.257,84.288,84.242,84.282,291299999.0
2005-06-24 14:24:00,84.292,84.299,84.245,84.26,369299998.0
2005-06-24 14:25:00,84.269,84.298,84.244,84.269,267499998.0
2005-06-24 14:26:00,84.268,84.285,84.244,84.26,191899999.0
2005-06-24 14:27:00,84.312,84.319,84.277,84.277,205400000.0
2005-06-24 14:28:00,84.275,84.309,84.253,84.262,140600000.0
2005-06-24 14:29:00,84.285,84.289,84.238,84.238,178499997.0
2005-06-24 14:30:00,84.255,84.292,84.244,84.287,291000001.0
2005-06-24 14:31:00,84.294,84.342,84.271,84.323,186499997.0
2005-06-24 14:32:00,84.33,84.364,84.317,84.342,225000001.0
2005-06-24 14:33:00,84.316,84.34,84.243,84.259,165900000.0
2005-06-24 14:34:00,84.257,84.289,84.207,84.218,159700002.0
2005-06-24 14:35:00,84.208,84.248,84.187,84.226,223400003.0
2005-06-24 14:36:00,84.231,84.266,84.222,84.229,260800001.0
2005-06-24 14:37:00,84.212,84.244,84.207,84.231,274499998.0
2005-06-24 14:38:00,84.215,84.237,84.197,84.216,198500001.0
2005-06-24 14:39:00,84.217,84.236,84.153,84.163,208699998.0
2005-06-24 14:40:00,84.137,84.173,84.133,84.148,211799997.0
2005-06-24 14:41:00,84.1,84.162,84.088,84.162,207100001.0
2005-06-24 14:42:00,84.126,84.168,84.123,84.141,128000000.0
2005-06-24 14:43:00,84.128,84.157,84.089,84.09,225699996.0
2005-06-24 14:44:00,84.088,84.113,84.071,84.11,224099999.0
2005-06-24 14:45:00,84.091,84.122,84.066,84.066,183399996.0
2005-06-24 14:46:00,84.063,84.118,84.062,84.083,203500000.0
2005-06-24 14:47:00,84.069,84.11,84.06,84.095,263299997.0
2005-06-24 14:48:00,84.082,84.144,84.082,84.13,109300000.0
2005-06-24 14:49:00,84.125,84.129,84.078,84.102,278499995.0
2005-06-24 14:50:00,84.119,84.123,84.067,84.101,338799994.0
2005-06-24 14:51:00,84.107,84.137,84.088,84.103,236200000.0
2005-06-24 14:52:00,84.135,84.135,84.095,84.109,182100003.0
2005-06-24 14:53:00,84.124,84.153,84.107,84.129,223100001.0
2005-06-24 14:54:00,84.151,84.174,84.13,84.147,157599999.0
2005-06-24 14:55:00,84.187,84.2,84.165,84.187,170100001.0
2005-06-24 14:56:00,84.185,84.236,84.169,84.214,227399999.0
2005-06-24 14:57:00,84.225,84.225,84.131,84.131,189799999.0
2005-06-24 14:58:00,84.154,84.158,84.109,84.109,174399998.0
2005-06-24 14:59:00,84.152,84.18,84.133,84.149,198800002.0
2005-06-24 15:00:00,84.168,84.199,84.153,84.16,177300000.0
2005-06-24 15:01:00,84.148,84.187,84.131,84.165,313399999.0
2005-06-24 15:02:00,84.178,84.233,84.171,84.198,194500000.0
2005-06-24 15:03:00,84.223,84.261,84.219,84.237,136600000.0
2005-06-24 15:04:00,84.236,84.27,84.221,84.235,197099997.0
2005-06-24 15:05:00,84.233,84.255,84.219,84.23,245200002.0
2005-06-24 15:06:00,84.218,84.244,84.208,84.232,189099997.0
2005-06-24 15:07:00,84.194,84.25,84.152,84.244,193100001.0
2005-06-24 15:08:00,84.209,84.245,84.185,84.195,269899998.0
2005-06-24 15:09:00,84.162,84.206,84.162,84.189,267800004.0
2005-06-24 15:10:00,84.135,84.202,84.133,84.159,305000002.0
2005-06-24 15:11:00,84.16,84.16,84.106,84.117,143199999.0
2005-06-24 15:12:00,84.111,84.14,84.103,84.121,263600000.0
2005-06-24 15:13:00,84.116,84.157,84.098,84.116,191400003.0
2005-06-24 15:14:00,84.095,84.137,84.09,84.108,190400001.0
2005-06-24 15:15:00,84.116,84.15,84.1,84.113,322000001.0
2005-06-24 15:16:00,84.133,84.17,84.104,84.123,190699999.0
2005-06-24 15:17:00,84.136,84.143,84.086,84.104,178900001.0
2005-06-24 15:18:00,84.107,84.119,84.07,84.094,187700001.0
2005-06-24 15:19:00,84.084,84.135,84.084,84.112,177800002.0
2005-06-24 15:20:00,84.122,84.126,84.072,84.09,328499994.0
2005-06-24 15:21:00,84.095,84.107,84.068,84.089,229199998.0
2005-06-24 15:22:00,84.063,84.127,84.034,84.125,163600000.0
2005-06-24 15:23:00,84.113,84.12,84.092,84.103,158499999.0
2005-06-24 15:24:00,84.092,84.13,84.086,84.101,253300003.0
2005-06-24 15:25:00,84.084,84.148,84.084,84.101,229300002.0
2005-06-24 15:26:00,84.13,84.139,84.102,84.11,252100000.0
2005-06-24 15:27:00,84.137,84.154,84.106,84.119,211300000.0
2005-06-24 15:28:00,84.125,84.141,84.087,84.087,97499999.0
2005-06-24 15:29:00,84.103,84.114,84.076,84.094,221399996.0
2005-06-24 15:30:00,84.085,84.099,84.039,84.052,153699998.0
2005-06-24 15:31:00,84.023,84.106,84.023,84.092,148799998.0
2005-06-24 15:32:00,84.082,84.103,84.06,84.103,82100001.0
2005-06-24 15:33:00,84.069,84.095,84.046,84.062,254299997.0
2005-06-24 15:34:00,84.057,84.083,84.05,84.081,218500000.0
2005-06-24 15:35:00,84.062,84.081,84.035,84.036,159200001.0
2005-06-24 15:36:00,84.033,84.033,83.996,83.996,150400000.0
2005-06-24 15:37:00,84.021,84.047,84.011,84.03,259800001.0
2005-06-24 15:38:00,84.029,84.069,84.016,84.057,190800001.0
2005-06-24 15:39:00,84.038,84.113,84.029,84.096,239900000.0
2005-06-24 15:40:00,84.107,84.113,84.027,84.059,209700002.0
2005-06-24 15:41:00,84.074,84.127,84.074,84.107,277599994.0
2005-06-24 15:42:00,84.085,84.152,84.085,84.124,248900000.0
2005-06-24 15:43:00,84.113,84.145,84.076,84.093,179900002.0
2005-06-24 15:44:00,84.087,84.117,84.08,84.108,202899999.0
2005-06-24 15:45:00,84.1,84.116,84.062,84.08,223200000.0
2005-06-24 15:46:00,84.061,84.13,84.056,84.096,155600000.0
2005-06-24 15:47:00,84.097,84.132,84.058,84.069,222300001.0
2005-06-24 15:48:00,84.068,84.1,84.051,84.082,232800000.0
2005-06-24 15:49:00,84.083,84.111,84.067,84.076,236700002.0
2005-06-24 15:50:00,84.087,84.106,84.067,84.08,161000000.0
2005-06-24 15:51:00,84.079,84.089,84.05,84.061,167599997.0
2005-06-24 15:52:00,84.072,84.091,84.057,84.071,236599998.0
2005-06-24 15:53:00,84.09,84.103,84.063,84.063,162499998.0
2005-06-24 15:54:00,84.051,84.064,84.026,84.04,173800001.0
2005-06-24 15:55:00,84.077,84.099,84.044,84.066,238899998.0
2005-06-24 15:56:00,84.062,84.1,84.062,84.096,190100001.0
2005-06-24 15:57:00,84.076,84.097,84.06,84.075,245400000.0
2005-06-24 15:58:00,84.073,84.1,84.063,84.08,192899998.0
2005-06-24 15:59:00,84.084,84.091,84.055,84.058,156100002.0
2005-06-24 16:00:00,84.081,84.135,84.075,84.085,298499998.0
2005-06-24 16:01:00,84.108,84.139,84.095,84.107,166500001.0
2005-06-24 16:02:00,84.09,84.13,84.085,84.105,250099999.0
2005-06-24 16:03:00,84.071,84.115,84.05,84.115,168899998.0
2005-06-24 16:04:00,84.113,84.137,84.068,84.085,233399993.0
2005-06-24 16:05:00,84.09,84.098,84.057,84.073,174200000.0
2005-06-24 16:06:00,84.069,84.092,84.046,84.05,90500000.0
2005-06-24 16:07:00,84.095,84.104,84.058,84.072,134900000.0
2005-06-24 16:08:00,84.069,84.115,84.064,84.08,257499998.0
2005-06-24 16:09:00,84.085,84.092,84.063,84.069,251499996.0
2005-06-24 16:10:00,84.084,84.11,84.065,84.065,99900000.0
2005-06-24 16:11:00,84.048,84.097,84.039,84.065,208800001.0
2005-06-24 16:12:00,84.089,84.092,84.065,84.078,291399997.0
2005-06-24 16:13:00,84.085,84.098,84.049,84.061,159899999.0
2005-06-24 16:14:00,84.073,84.097,84.042,84.042,157899998.0
2005-06-24 16:15:00,84.051,84.081,84.029,84.081,181500000.0
2005-06-24 16:16:00,84.08,84.091,84.058,84.075,143100000.0
2005-06-24 16:17:00,84.048,84.088,84.027,84.073,354399995.0
2005-06-24 16:18:00,84.048,84.098,84.042,84.08,232299999.0
2005-06-24 16:19:00,84.08,84.098,84.062,84.094,288900001.0
2005-06-24 16:20:00,84.033,84.083,84.032,84.06,249899999.0
2005-06-24 16:21:00,84.033,84.09,84.028,84.052,184900000.0
2005-06-24 16:22:00,84.048,84.084,84.033,84.038,244800003.0
2005-06-24 16:23:00,84.053,84.059,84.009,84.009,248300002.0
2005-06-24 16:24:00,84.029,84.063,84.023,84.042,226400002.0
2005-06-24 16:25:00,84.045,84.067,84.027,84.049,233799998.0
2005-06-24 16:26:00,84.061,84.081,84.041,84.056,92300000.0
2005-06-24 16:27:00,84.077,84.084,84.035,84.07,280499997.0
2005-06-24 16:28:00,84.033,84.095,84.033,84.061,180399999.0
2005-06-24 16:29:00,84.064,84.083,84.039,84.053,163500000.0
2005-06-24 16:30:00,84.048,84.075,84.007,84.035,329600003.0
2005-06-24 16:31:00,84.045,84.063,84.014,84.042,182500000.0
2005-06-24 16:32:00,84.03,84.078,84.022,84.061,191300001.0
2005-06-24 16:33:00,84.067,84.068,83.997,83.997,195100000.0
2005-06-24 16:34:00,84.01,84.041,83.997,84.013,82800000.0
2005-06-24 16:35:00,84.005,84.046,83.983,84.03,197299999.0
2005-06-24 16:36:00,84.015,84.064,83.999,84.031,156899999.0
2005-06-24 16:37:00,84.049,84.065,84.02,84.055,273500001.0
2005-06-24 16:38:00,84.035,84.073,84.018,84.056,167600001.0
2005-06-24 16:39:00,84.074,84.075,84.034,84.039,243299997.0
2005-06-24 16:40:00,84.033,84.067,84.009,84.04,196499999.0
2005-06-24 16:41:00,84.073,84.092,84.017,84.04,143800000.0
2005-06-24 16:42:00,84.009,84.033,83.993,84.013,299299995.0
2005-06-24 16:43:00,84.037,84.037,83.959,84.01,244000004.0
2005-06-24 16:44:00,83.992,84.008,83.95,83.95,214199998.0
2005-06-24 16:45:00,83.94,83.957,83.862,83.862,145900000.0
2005-06-24 16:46:00,83.896,83.971,83.892,83.897,100200000.0
2005-06-24 16:47:00,83.893,83.97,83.893,83.937,221900000.0
2005-06-24 16:48:00,83.966,83.973,83.909,83.909,161600000.0
2005-06-24 16:49:00,83.929,83.976,83.888,83.9,229799995.0
2005-06-24 16:50:00,83.896,83.927,83.87,83.898,206499998.0
2005-06-24 16:51:00,83.895,83.95,83.878,83.944,125599998.0
2005-06-24 16:52:00,83.926,83.938,83.888,83.907,216499999.0
2005-06-24 16:53:00,83.885,83.927,83.883,83.914,175200000.0
2005-06-24 16:54:00,83.91,83.928,83.88,83.885,193200001.0
2005-06-24 16:55:00,83.894,83.929,83.885,83.892,137600002.0
2005-06-24 16:56:00,83.924,83.952,83.903,83.93,261200000.0
2005-06-24 16:57:00,83.905,83.938,83.899,83.921,200699996.0
2005-06-24 16:58:00,83.925,83.925,83.859,83.87,75700000.0
2005-06-24 16:59:00,83.91,83.918,83.858,83.873,250799998.0
2005-06-24 17:00:00,83.89,83.915,83.864,83.882,186499998.0
2005-06-24 17:01:00,83.882,83.902,83.849,83.864,196500004.0
2005-06-24 17:02:00,83.871,83.916,83.865,83.875,214000000.0
2005-06-24 17:03:00,83.866,83.899,83.862,83.887,209700001.0
2005-06-24 17:04:00,83.837,83.878,83.807,83.818,182899998.0
2005-06-24 17:05:00,83.799,83.869,83.792,83.804,250400004.0
2005-06-24 17:06:00,83.799,83.853,83.785,83.811,213999999.0
2005-06-24 17:07:00,83.776,83.818,83.734,83.79,243700000.0
2005-06-24 17:08:00,83.799,83.857,83.776,83.809,148499999.0
2005-06-24 17:09:00,83.787,83.823,83.743,83.761,112100001.0
2005-06-24 17:10:00,83.777,83.828,83.763,83.803,182199999.0
2005-06-24 17:11:00,83.788,83.83,83.776,83.807,202000001.0
2005-06-24 17:12:00,83.8,83.814,83.778,83.783,144000000.0
2005-06-24 17:13:00,83.759,83.799,83.75,83.768,284199998.0
2005-06-24 17:14:00,83.734,83.791,83.729,83.777,165800002.0
2005-06-24 17:15:00,83.767,83.808,83.751,83.8,232999999.0
2005-06-24 17:16:00,83.799,83.861,83.799,83.861,166599999.0
2005-06-24 17:17:00,83.85,83.894,83.85,83.868,194000004.0
2005-06-24 17:18:00,83.842,83.884,83.791,83.799,302199993.0
2005-06-24 17:19:00,83.834,83.863,83.797,83.798,204999999.0
2005-06-24 17:20:00,83.85,83.884,83.841,83.876,183600000.0
2005-06-24 17:21:00,83.833,83.875,83.797,83.868,165500001.0
2005-06-24 17:22:00,83.885,83.885,83.835,83.848,188500001.0
2005-06-24 17:23:00,83.823,83.883,83.809,83.869,191799996.0
2005-06-24 17:24:00,83.823,83.899,83.815,83.853,181300000.0
2005-06-24 17:25:00,83.846,83.879,83.836,83.86,209100001.0
2005-06-24 17:26:00,83.87,83.892,83.852,83.859,270399998.0
2005-06-24 17:27:00,83.885,83.901,83.845,83.901,173000002.0
2005-06-24 17:28:00,83.878,83.91,83.86,83.874,249199998.0
2005-06-24 17:29:00,83.873,83.921,83.865,83.892,249199996.0
2005-06-24 17:30:00,83.903,83.938,83.885,83.911,200200000.0
2005-06-24 17:31:00,83.935,83.937,83.891,83.9,149399998.0
2005-06-24 17:32:00,83.9,83.921,83.863,83.864,253000000.0
2005-06-24 17:33:00,83.854,83.903,83.842,83.893,168100001.0
2005-06-24 17:34:00,83.832,83.884,83.832,83.834,183000000.0
2005-06-24 17:35:00,83.838,83.874,83.832,83.869,192500000.0
2005-06-24 17:36:00,83.838,83.879,83.836,83.856,225100000.0
2005-06-24 17:37:00,83.833,83.886,83.827,83.886,149999998.0
2005-06-24 17:38:00,83.865,83.899,83.853,83.868,253999996.0
2005-06-24 17:39:00,83.868,83.88,83.836,83.847,243699997.0
2005-06-24 17:40:00,83.859,83.865,83.834,83.84,185200002.0
2005-06-24 17:41:00,83.844,83.872,83.8,83.823,234999998.0
2005-06-24 17:42:00,83.855,83.869,83.813,83.84,205600000.0
2005-06-24 17:43:00,83.838,83.888,83.837,83.862,203100000.0
2005-06-24 17:44:00,83.848,83.882,83.821,83.865,158100000.0
2005-06-24 17:45:00,83.867,83.88,83.832,83.848,238599998.0
2005-06-24 17:46:00,83.865,83.873,83.834,83.849,186899999.0
2005-06-24 17:47:00,83.849,83.879,83.823,83.864,161600001.0
2005-06-24 17:48:00,83.856,83.899,83.851,83.876,169200000.0
2005-06-24 17:49:00,83.857,83.897,83.852,83.882,180299998.0
2005-06-24 17:50:00,83.866,83.904,83.855,83.858,188099999.0
2005-06-24 17:51:00,83.845,83.869,83.833,83.847,263200004.0
2005-06-24 17:52:00,83.874,83.874,83.837,83.838,200400002.0
2005-06-24 17:53:00,83.827,83.878,83.822,83.842,256200000.0
2005-06-24 17:54:00,83.828,83.921,83.824,83.887,274799996.0
2005-06-24 17:55:00,83.864,83.885,83.847,83.866,192500000.0
2005-06-24 17:56:00,83.83,83.872,83.824,83.852,215500001.0
2005-06-24 17:57:00,83.844,83.875,83.835,83.849,118199997.0
2005-06-24 17:58:00,83.861,83.874,83.827,83.828,219700001.0
2005-06-24 17:59:00,83.859,83.864,83.827,83.835,168400002.0
2005-06-24 18:00:00,83.846,83.883,83.814,83.846,218899998.0
2005-06-24 18:01:00,83.849,83.872,83.813,83.831,1085799997.0
2005-06-24 18:02:00,83.805,83.843,83.782,83.807,1796399994.0
2005-06-24 18:03:00,83.88,83.91,83.86,83.89,1681199995.0
2005-06-24 18:04:00,83.851,83.874,83.821,83.854,1681199995.0
2005-06-24 18:05:00,83.874,83.874,83.813,83.829,2082499995.0
2005-06-24 18:06:00,83.842,83.903,83.822,83.897,1891100003.0
2005-06-24 18:07:00,83.854,83.875,83.818,83.819,2063300004.0
2005-06-24 18:08:00,83.91,83.93,83.88,83.9,1747199994.0
2005-06-24 18:09:00,83.789,83.84,83.783,83.808,1747199994.0
2005-06-24 18:10:00,83.8,83.855,83.761,83.834,1581999994.0
2005-06-24 18:11:00,83.788,83.835,83.724,83.789,1063499996.0
2005-06-24 18:12:00,83.795,83.856,83.745,83.765,1337399998.0
2005-06-24 18:13:00,83.793,83.825,83.753,83.786,1545599994.0
2005-06-24 18:14:00,83.825,83.838,83.751,83.797,1307799998.0
2005-06-24 18:15:00,83.87,83.89,83.83,83.84,2118599999.0
2005-06-24 18:16:00,83.785,83.832,83.752,83.802,2118599999.0
2005-06-24 18:17:00,83.782,83.837,83.778,83.815,601400000.0
2005-06-24 18:18:00,83.799,83.859,83.782,83.843,1071399996.0
2005-06-24 18:19:00,83.85,83.862,83.778,83.829,1750000003.0
2005-06-24 18:20:00,83.796,83.862,83.787,83.84,1522900002.0
2005-06-24 18:21:00,83.856,83.889,83.777,83.851,1540499997.0
2005-06-24 18:22:00,83.869,83.892,83.768,83.841,1452499998.0
2005-06-24 18:23:00,83.95,83.95,83.84,83.9,1468900002.0
2005-06-24 18:24:00,83.87,83.88,83.795,83.856,1468900002.0
2005-06-24 18:25:00,83.817,83.876,83.766,83.825,2141599997.0
2005-06-24 18:26:00,83.788,83.858,83.739,83.807,1591500000.0
2005-06-24 18:27:00,83.842,83.88,83.807,83.829,1269500004.0
2005-06-24 18:28:00,83.847,83.848,83.772,83.773,1109499994.0
2005-06-24 18:29:00,83.798,83.8,83.735,83.755,1092599990.0
2005-06-24 18:30:00,83.732,83.784,83.72,83.74,654099997.0
2005-06-24 18:31:00,83.75,83.841,83.702,83.745,1176000002.0
2005-06-24 18:32:00,83.737,83.77,83.688,83.744,1952099996.0
2005-06-24 18:33:00,83.765,83.818,83.715,83.722,2119799991.0
2005-06-24 18:34:00,83.716,83.769,83.713,83.735,1888999996.0
2005-06-24 18:35:00,83.742,83.782,83.711,83.718,1475799991.0
2005-06-24 18:36:00,83.747,83.781,83.724,83.748,1685400007.0
2005-06-24 18:37:00,83.737,83.771,83.714,83.73,1248200005.0
2005-06-24 18:38:00,83.746,83.763,83.722,83.756,624299997.0
2005-06-24 18:39:00,83.758,83.793,83.725,83.765,461799995.0
2005-06-24 18:40:00,83.743,83.781,83.733,83.761,846899997.0
2005-06-24 18:41:00,83.776,83.778,83.734,83.74,871599994.0
2005-06-24 18:42:00,83.728,83.801,83.721,83.801,639699999.0
2005-06-24 18:43:00,83.776,83.814,83.758,83.782,1322499996.0
2005-06-24 18:44:00,83.776,83.812,83.751,83.778,859799994.0
2005-06-24 18:45:00,83.771,83.828,83.766,83.805,965700001.0
2005-06-24 18:46:00,83.772,83.815,83.747,83.803,696500002.0
2005-06-24 18:47:00,83.806,83.833,83.76,83.787,416900001.0
2005-06-24 18:48:00,83.758,83.835,83.754,83.791,591999996.0
2005-06-24 18:49:00,83.806,83.826,83.778,83.822,911699995.0
2005-06-24 18:50:00,83.807,83.829,83.76,83.817,993599999.0
2005-06-24 18:51:00,83.811,83.825,83.764,83.782,327399997.0
2005-06-24 18:52:00,83.811,83.825,83.765,83.779,874200002.0
2005-06-24 18:53:00,83.788,83.792,83.733,83.733,1106599988.0
2005-06-24 18:54:00,83.765,83.792,83.719,83.772,883199994.0
2005-06-24 18:55:00,83.761,83.794,83.741,83.752,914900001.0
2005-06-24 18:56:00,83.737,83.801,83.737,83.757,521599998.0
2005-06-24 18:57:00,83.757,83.786,83.737,83.743,396600000.0
2005-06-24 18:58:00,83.717,83.775,83.717,83.743,1118199990.0
2005-06-24 18:59:00,83.742,83.775,83.733,83.75,859899997.0
2005-06-24 19:00:00,83.729,83.764,83.702,83.713,580900002.0
2005-06-24 19:01:00,83.698,83.744,83.663,83.67,582600000.0
2005-06-24 19:02:00,83.662,83.688,83.62,83.674,246000001.0
2005-06-24 19:03:00,83.682,83.736,83.622,83.712,820399994.0
2005-06-24 19:04:00,83.7,83.753,83.651,83.665,755899998.0
2005-06-24 19:05:00,83.679,83.742,83.654,83.664,441100003.0
2005-06-24 19:06:00,83.66,83.737,83.647,83.662,571799996.0
2005-06-24 19:07:00,83.693,83.722,83.672,83.68,973099996.0
2005-06-24 19:08:00,83.658,83.698,83.613,83.664,987300002.0
2005-06-24 19:09:00,83.675,83.724,83.623,83.674,478800003.0
2005-06-24 19:10:00,83.695,83.733,83.672,83.674,673100000.0
2005-06-24 19:11:00,83.704,83.721,83.681,83.688,123899998.0
2005-06-24 19:12:00,83.693,83.734,83.673,83.684,264500000.0
2005-06-24 19:13:00,83.718,83.758,83.691,83.726,587499995.0
2005-06-24 19:14:00,83.675,83.736,83.666,83.718,388799999.0
2005-06-24 19:15:00,83.677,83.755,83.663,83.733,596400001.0
2005-06-24 19:16:00,83.698,83.749,83.698,83.732,255699998.0
2005-06-24 19:17:00,83.738,83.768,83.714,83.74,589899997.0
2005-06-24 19:18:00,83.721,83.775,83.71,83.712,429899999.0
2005-06-24 19:19:00,83.724,83.761,83.716,83.752,492399996.0
2005-06-24 19:20:00,83.754,83.773,83.724,83.734,330599996.0
2005-06-24 19:21:00,83.735,83.762,83.701,83.738,335399995.0
2005-06-24 19:22:00,83.741,83.763,83.663,83.71,297799997.0
2005-06-24 19:23:00,83.741,83.772,83.718,83.739,1532899994.0
2005-06-24 19:24:00,83.7,83.773,83.684,83.737,598300003.0
2005-06-24 19:25:00,83.741,83.777,83.73,83.766,986100002.0
2005-06-24 19:26:00,83.77,83.77,83.724,83.731,1384899989.0
2005-06-24 19:27:00,83.738,83.764,83.704,83.711,975599994.0
2005-06-24 19:28:00,83.748,83.763,83.705,83.713,492699998.0
2005-06-24 19:29:00,83.714,83.779,83.714,83.773,659599998.0
2005-06-24 19:30:00,83.747,83.785,83.708,83.722,714999998.0
2005-06-24 19:31:00,83.723,83.761,83.69,83.71,539699999.0
2005-06-24 19:32:00,83.701,83.748,83.687,83.702,706900009.0
2005-06-24 19:33:00,83.707,83.732,83.679,83.695,602199997.0
2005-06-24 19:34:00,83.687,83.737,83.676,83.702,854899998.0
2005-06-24 19:35:00,83.694,83.737,83.685,83.718,818300000.0
2005-06-24 19:36:00,83.715,83.748,83.687,83.719,502200000.0
2005-06-24 19:37:00,83.668,83.696,83.658,83.684,237699998.0
2005-06-24 19:38:00,83.685,83.731,83.67,83.688,862699998.0
2005-06-24 19:39:00,83.652,83.728,83.652,83.685,708799994.0
2005-06-24 19:40:00,83.677,83.699,83.648,83.648,663899999.0
2005-06-24 19:41:00,83.656,83.706,83.644,83.68,774899995.0
2005-06-24 19:42:00,83.667,83.716,83.667,83.699,456300002.0
2005-06-24 19:43:00,83.707,83.737,83.68,83.715,278000000.0
2005-06-24 19:44:00,83.727,83.747,83.699,83.718,472599997.0
2005-06-24 19:45:00,83.71,83.746,83.675,83.707,404700000.0
2005-06-24 19:46:00,83.706,83.752,83.702,83.733,413100000.0
2005-06-24 19:47:00,83.695,83.731,83.695,83.722,267100001.0
2005-06-24 19:48:00,83.695,83.757,83.693,83.735,848699997.0
2005-06-24 19:49:00,83.716,83.741,83.694,83.728,478699990.0
2005-06-24 19:50:00,83.699,83.756,83.678,83.745,401300000.0
2005-06-24 19:51:00,83.743,83.746,83.71,83.724,247300003.0
2005-06-24 19:52:00,83.728,83.771,83.701,83.717,488300002.0
2005-06-24 19:53:00,83.715,83.759,83.715,83.732,662399993.0
2005-06-24 19:54:00,83.722,83.776,83.722,83.747,787300000.0
2005-06-24 19:55:00,83.75,83.775,83.67,83.67,351699998.0
2005-06-24 19:56:00,83.726,83.754,83.688,83.696,256599998.0
2005-06-24 19:57:00,83.71,83.771,83.702,83.714,448000003.0
2005-06-24 19:58:00,83.727,83.77,83.703,83.723,771699997.0
2005-06-24 19:59:00,83.714,83.747,83.705,83.732,702999999.0
2005-06-24 20:00:00,83.738,83.767,83.718,83.736,294899999.0
2005-06-24 20:01:00,83.747,83.759,83.69,83.69,533400001.0
2005-06-24 20:02:00,83.71,83.748,83.661,83.696,690999994.0
2005-06-24 20:03:00,83.701,83.754,83.688,83.743,346000002.0
2005-06-24 20:04:00,83.727,83.745,83.673,83.741,459200001.0
2005-06-24 20:05:00,83.75,83.795,83.73,83.775,571499997.0
2005-06-24 20:06:00,83.746,83.767,83.722,83.743,799900000.0
2005-06-24 20:07:00,83.767,83.767,83.694,83.731,714699997.0
2005-06-24 20:08:00,83.702,83.744,83.687,83.744,448599997.0
2005-06-24 20:09:00,83.715,83.755,83.698,83.714,430300003.0
2005-06-24 20:10:00,83.707,83.746,83.692,83.713,723499990.0
2005-06-24 20:11:00,83.701,83.75,83.695,83.75,721999997.0
2005-06-24 20:12:00,83.729,83.761,83.701,83.732,1609899997.0
2005-06-24 20:13:00,83.768,83.768,83.703,83.724,547900002.0
2005-06-24 20:14:00,83.742,83.762,83.684,83.723,505999999.0
2005-06-24 20:15:00,83.722,83.754,83.698,83.711,591200003.0
2005-06-24 20:16:00,83.706,83.762,83.683,83.699,752700000.0
2005-06-24 20:17:00,83.721,83.76,83.708,83.734,372800003.0
2005-06-24 20:18:00,83.718,83.752,83.701,83.74,157800001.0
2005-06-24 20:19:00,83.727,83.746,83.704,83.708,329899998.0
2005-06-24 20:20:00,83.739,83.811,83.716,83.765,725199994.0
2005-06-24 20:21:00,83.755,83.815,83.748,83.78,624999996.0
2005-06-24 20:22:00,83.774,83.806,83.725,83.753,762899995.0
2005-06-24 20:23:00,83.8,83.803,83.75,83.757,495400003.0
2005-06-24 20:24:00,83.723,83.798,83.706,83.748,341500003.0
2005-06-24 20:25:00,83.756,83.796,83.7,83.783,650600002.0
2005-06-24 20:26:00,83.769,83.795,83.738,83.75,443900002.0
2005-06-24 20:27:00,83.777,83.791,83.746,83.75,498299992.0
2005-06-24 20:28:00,83.738,83.784,83.716,83.735,1080900000.0
2005-06-24 20:29:00,83.739,83.779,83.713,83.773,1375699994.0
2005-06-24 20:30:00,83.754,83.787,83.729,83.755,1623499998.0
2005-06-24 20:31:00,83.762,83.795,83.727,83.754,1122399995.0
2005-06-24 20:32:00,83.747,83.79,83.734,83.746,1137399994.0
2005-06-24 20:33:00,83.759,83.798,83.728,83.769,767299999.0
2005-06-24 20:34:00,83.754,83.793,83.743,83.774,411499999.0
2005-06-24 20:35:00,83.764,83.798,83.735,83.76,650499998.0
2005-06-24 20:36:00,83.76,83.813,83.75,83.781,565599996.0
2005-06-24 20:37:00,83.775,83.81,83.759,83.782,659199996.0
2005-06-24 20:38:00,83.776,83.807,83.764,83.785,1009500001.0
2005-06-24 20:39:00,83.779,83.827,83.772,83.785,482699996.0
2005-06-24 20:40:00,83.785,83.815,83.745,83.76,1365999997.0
2005-06-24 20:41:00,83.783,83.797,83.729,83.774,862199995.0
2005-06-24 20:42:00,83.745,83.805,83.738,83.805,1257999992.0
2005-06-24 20:43:00,83.775,83.806,83.758,83.772,910499998.0
2005-06-24 20:44:00,83.776,83.806,83.753,83.773,847800007.0
2005-06-24 20:45:00,83.763,83.794,83.736,83.763,593799991.0
2005-06-24 20:46:00,83.755,83.796,83.711,83.711,704400000.0
2005-06-24 20:47:00,83.745,83.779,83.718,83.75,1287799997.0
2005-06-24 20:48:00,83.735,83.783,83.71,83.753,759499999.0
2005-06-24 20:49:00,83.742,83.782,83.734,83.757,591799999.0
2005-06-24 20:50:00,83.758,83.784,83.712,83.747,1498500002.0
2005-06-24 20:51:00,83.736,83.772,83.715,83.757,624299998.0
2005-06-24 20:52:00,83.739,83.776,83.726,83.752,469899997.0
2005-06-24 20:53:00,83.736,83.772,83.725,83.751,1184799999.0
2005-06-24 20:54:00,83.715,83.786,83.715,83.76,511000002.0
2005-06-24 20:55:00,83.74,83.781,83.721,83.737,1270000004.0
2005-06-24 20:56:00,83.716,83.772,83.698,83.722,777600002.0
2005-06-24 20:57:00,83.731,83.744,83.701,83.704,903099995.0
2005-06-24 20:58:00,83.723,83.755,83.684,83.693,1307299990.0
2005-06-24 20:59:00,83.711,83.756,83.699,83.725,1017000000.0
2005-06-24 21:00:00,83.729,83.818,83.729,83.787,1237000003.0
2005-06-24 21:01:00,83.785,83.826,83.754,83.787,1027199995.0
2005-06-24 21:02:00,83.782,83.822,83.761,83.77,502699997.0
2005-06-24 21:03:00,83.764,83.807,83.743,83.76,398899996.0
2005-06-24 21:04:00,83.764,83.794,83.67,83.692,394899996.0
2005-06-24 21:05:00,83.775,83.809,83.72,83.755,723199995.0
2005-06-24 21:06:00,83.778,83.836,83.758,83.8,622100006.0
2005-06-24 21:07:00,83.782,83.83,83.763,83.799,807099998.0
2005-06-24 21:08:00,83.799,83.827,83.778,83.801,859500000.0
2005-06-24 21:09:00,83.794,83.817,83.783,83.795,296400001.0
2005-06-24 21:10:00,83.808,83.827,83.787,83.793,728100002.0
2005-06-24 21:11:00,83.792,83.835,83.789,83.809,647799997.0
2005-06-24 21:12:00,83.784,83.834,83.775,83.801,218400000.0
2005-06-24 21:13:00,83.803,83.841,83.793,83.81,426099997.0
2005-06-24 21:14:00,83.798,83.826,83.765,83.793,719099997.0
2005-06-24 21:15:00,83.83,83.845,83.736,83.791,960200001.0
2005-06-24 21:16:00,83.802,83.839,83.796,83.832,706600000.0
2005-06-24 21:17:00,83.806,83.836,83.779,83.793,902299994.0
2005-06-24 21:18:00,83.81,83.821,83.765,83.784,589700000.0
2005-06-24 21:19:00,83.775,83.819,83.758,83.771,769499998.0
2005-06-24 21:20:00,83.801,83.863,83.789,83.823,1213099993.0
2005-06-24 21:21:00,83.825,83.874,83.817,83.869,994599999.0
2005-06-24 21:22:00,83.813,83.869,83.804,83.816,913599995.0
2005-06-24 21:23:00,83.821,83.857,83.78,83.835,708599994.0
2005-06-24 21:24:00,83.811,83.863,83.771,83.82,774099996.0
2005-06-24 21:25:00,83.797,83.859,83.797,83.819,1197599996.0
2005-06-24 21:26:00,83.818,83.865,83.812,83.825,484300001.0
2005-06-24 21:27:00,83.822,83.864,83.802,83.823,460400000.0
2005-06-24 21:28:00,83.808,83.866,83.808,83.845,552599998.0
2005-06-24 21:29:00,83.838,83.867,83.831,83.854,572699994.0
2005-06-24 21:30:00,83.84,83.905,83.84,83.89,298799997.0
2005-06-24 21:31:00,83.901,83.901,83.835,83.88,397700000.0
2005-06-24 21:32:00,83.861,83.9,83.848,83.9,403499994.0
2005-06-24 21:33:00,83.893,83.893,83.828,83.84,435399999.0
2005-06-24 21:34:00,83.839,83.871,83.815,83.86,190700003.0
2005-06-24 21:35:00,83.833,83.878,83.802,83.878,576700003.0
2005-06-24 21:36:00,83.844,83.876,83.832,83.849,421900001.0
2005-06-24 21:37:00,83.858,83.894,83.845,83.845,638399999.0
2005-06-24 21:38:00,83.848,83.876,83.822,83.832,102500000.0
2005-06-24 21:39:00,83.835,83.869,83.813,83.821,268500002.0
2005-06-24 21:40:00,83.809,83.868,83.809,83.833,458999996.0
2005-06-24 21:41:00,83.827,83.87,83.821,83.87,312899998.0
2005-06-24 21:42:00,83.839,83.87,83.811,83.821,406900002.0
2005-06-24 21:43:00,83.823,83.855,83.801,83.817,296099998.0
2005-06-24 21:44:00,83.801,83.872,83.801,83.847,1140900003.0
2005-06-24 21:45:00,83.807,83.862,83.789,83.827,466800000.0
2005-06-24 21:46:00,83.851,83.871,83.824,83.824,223700001.0
2005-06-24 21:47:00,83.817,83.873,83.785,83.834,412000000.0
2005-06-24 21:48:00,83.84,83.863,83.8,83.84,705999997.0
2005-06-24 21:49:00,83.862,83.881,83.817,83.817,244700003.0
2005-06-24 21:50:00,83.828,83.866,83.82,83.823,148099999.0
2005-06-24 21:51:00,83.845,83.874,83.829,83.857,292500003.0
2005-06-24 21:52:00,83.838,83.872,83.827,83.837,171999999.0
2005-06-24 21:53:00,83.843,83.853,83.776,83.83,680700002.0
2005-06-24 21:54:00,83.813,83.85,83.79,83.85,282700001.0
2005-06-24 21:55:00,83.812,83.84,83.802,83.807,244799999.0
2005-06-24 21:56:00,83.8,83.867,83.8,83.835,258199999.0
2005-06-24 21:57:00,83.838,83.865,83.781,83.798,235099998.0
2005-06-24 21:58:00,83.825,83.858,83.812,83.818,118899999.0
2005-06-24 21:59:00,83.84,83.872,83.797,83.816,471499993.0
2005-06-24 22:00:00,83.812,83.873,83.803,83.833,682499997.0
2005-06-24 22:01:00,83.812,83.87,83.796,83.848,855599997.0
2005-06-24 22:02:00,83.87,83.877,83.818,83.85,726099995.0
2005-06-24 22:03:00,83.852,83.895,83.842,83.862,375300000.0
2005-06-24 22:04:00,83.846,83.9,83.83,83.871,702699993.0
2005-06-24 22:05:00,83.862,83.898,83.862,83.877,252699999.0
2005-06-24 22:06:00,83.828,83.89,83.813,83.868,132799999.0
2005-06-24 22:07:00,83.841,83.884,83.826,83.884,221900000.0
2005-06-24 22:08:00,83.828,83.889,83.815,83.846,165300000.0
2005-06-24 22:09:00,83.863,83.895,83.857,83.873,263799999.0
2005-06-24 22:10:00,83.838,83.882,83.832,83.86,225699998.0
2005-06-24 22:11:00,83.867,83.887,83.854,83.868,404199998.0
2005-06-24 22:12:00,83.877,83.894,83.847,83.863,369499996.0
2005-06-24 22:13:00,83.851,83.888,83.839,83.876,434400007.0
2005-06-24 22:14:00,83.832,83.884,83.817,83.85,320300001.0
2005-06-24 22:15:00,83.866,83.884,83.854,83.878,219699998.0
2005-06-24 22:16:00,83.838,83.892,83.824,83.892,494100000.0
2005-06-24 22:17:00,83.892,83.892,83.86,83.866,203200001.0
2005-06-24 22:18:00,83.846,83.889,83.843,83.878,430100001.0
2005-06-24 22:19:00,83.883,83.888,83.835,83.842,232800004.0
2005-06-24 22:20:00,83.801,83.857,83.801,83.825,268800001.0
2005-06-24 22:21:00,83.824,83.862,83.82,83.839,324600000.0
2005-06-24 22:22:00,83.834,83.869,83.828,83.869,304000003.0
2005-06-24 22:23:00,83.87,83.87,83.817,83.85,467500001.0
2005-06-24 22:24:00,83.807,83.864,83.788,83.839,285199997.0
2005-06-24 22:25:00,83.842,83.862,83.829,83.847,266700002.0
2005-06-24 22:26:00,83.813,83.866,83.793,83.866,114000001.0
2005-06-24 22:27:00,83.86,83.86,83.804,83.812,638500003.0
2005-06-24 22:28:00,83.833,83.852,83.79,83.801,320400003.0
2005-06-24 22:29:00,83.797,83.865,83.788,83.839,268400000.0
2005-06-24 22:30:00,83.844,83.869,83.807,83.832,172900000.0
2005-06-24 22:31:00,83.842,83.856,83.804,83.821,545799996.0
2005-06-24 22:32:00,83.806,83.843,83.794,83.822,352700002.0
2005-06-24 22:33:00,83.815,83.848,83.798,83.819,770600004.0
2005-06-24 22:34:00,83.782,83.845,83.782,83.824,579999994.0
2005-06-24 22:35:00,83.832,83.857,83.819,83.857,206300000.0
2005-06-24 22:36:00,83.805,83.847,83.805,83.847,314300002.0
2005-06-24 22:37:00,83.86,83.86,83.822,83.831,208700001.0
2005-06-24 22:38:00,83.836,83.858,83.805,83.831,207600002.0
2005-06-24 22:39:00,83.828,83.853,83.791,83.791,216999998.0
2005-06-24 22:40:00,83.806,83.848,83.796,83.848,260000001.0
2005-06-24 22:41:00,83.813,83.853,83.813,83.844,230000003.0
2005-06-24 22:42:00,83.823,83.85,83.806,83.842,167500001.0
2005-06-24 22:43:00,83.831,83.849,83.806,83.834,278899996.0
2005-06-24 22:44:00,83.796,83.85,83.796,83.841,349600000.0
2005-06-24 22:45:00,83.848,83.862,83.814,83.82,352199996.0
2005-06-24 22:46:00,83.789,83.83,83.771,83.788,307500002.0
2005-06-24 22:47:00,83.847,83.848,83.803,83.805,242500000.0
2005-06-24 22:48:00,83.813,83.84,83.802,83.84,196900002.0
2005-06-24 22:49:00,83.826,83.839,83.796,83.815,179600002.0
2005-06-24 22:50:00,83.806,83.83,83.776,83.807,219199999.0
2005-06-24 22:51:00,83.804,83.851,83.786,83.831,312699998.0
2005-06-24 22:52:00,83.815,83.852,83.815,83.833,191999998.0
2005-06-24 22:53:00,83.842,83.854,83.797,83.805,493199999.0
2005-06-24 22:54:00,83.809,83.843,83.803,83.823,287399999.0
2005-06-24 22:55:00,83.829,83.836,83.791,83.792,219900002.0
2005-06-24 22:56:00,83.777,83.811,83.776,83.801,239199997.0
2005-06-24 22:57:00,83.804,83.856,83.801,83.822,296800000.0
2005-06-24 22:58:00,83.822,83.834,83.78,83.807,237500002.0
2005-06-24 22:59:00,83.829,83.866,83.777,83.823,516599997.0
2005-06-24 23:00:00,83.91,83.91,83.89,83.89,279599999.0
2005-06-24 23:01:00,83.93,83.93,83.93,83.93,279599999.0
2005-06-24 23:02:00,83.88,83.88,83.88,83.88,279599999.0
2005-06-24 23:03:00,83.87,83.87,83.87,83.87,279599999.0
2005-06-24 23:04:00,83.88,83.88,83.88,83.88,279599999.0
2005-06-24 23:05:00,83.88,83.89,83.88,83.89,279599999.0
2005-06-24 23:07:00,83.94,83.94,83.94,83.94,279599999.0
2005-06-24 23:11:00,83.91,83.91,83.91,83.91,279599999.0
2005-06-24 23:13:00,83.93,83.93,83.93,83.93,279599999.0
2005-06-24 23:15:00,83.91,83.91,83.91,83.91,279599999.0
2005-06-24 23:17:00,83.88,83.88,83.88,83.88,279599999.0
2005-06-24 23:19:00,83.92,83.92,83.92,83.92,279599999.0
2005-06-24 23:23:00,83.9,83.9,83.9,83.9,279599999.0
2005-06-24 23:25:00,83.97,83.97,83.97,83.97,279599999.0
2005-06-24 23:29:00,83.95,83.95,83.95,83.95,279599999.0
2005-06-24 23:31:00,83.92,83.92,83.92,83.92,279599999.0
2005-06-24 23:35:00,83.9,83.9,83.9,83.9,279599999.0
2005-06-24 23:37:00,83.91,83.91,83.91,83.91,279599999.0
2005-06-24 23:39:00,83.98,83.98,83.98,83.98,279599999.0
2005-06-24 23:41:00,84.03,84.03,84.03,84.03,279599999.0
2005-06-24 23:43:00,83.99,83.99,83.99,83.99,279599999.0
2005-06-24 23:47:00,83.98,83.98,83.98,83.98,279599999.0
2005-06-24 23:51:00,84.01,84.01,84.01,84.01,279599999.0
2005-06-24 23:53:00,84.0,84.0,84.0,84.0,279599999.0
2005-06-24 23:59:00,83.98,83.98,83.98,83.98,279599999.0
2005-06-26 23:00:00,83.893,83.906,83.863,83.873,279599999.0
2005-06-26 23:01:00,83.868,83.888,83.811,83.88,150700000.0
2005-06-26 23:02:00,83.887,83.897,83.867,83.867,170199996.0
2005-06-26 23:03:00,83.853,83.872,83.838,83.858,162700000.0
2005-06-26 23:04:00,83.865,83.883,83.848,83.857,298999995.0
2005-06-26 23:05:00,83.856,83.904,83.856,83.904,164599998.0
2005-06-26 23:06:00,83.901,83.909,83.871,83.893,255900000.0
2005-06-26 23:07:00,83.914,83.914,83.878,83.89,197900001.0
2005-06-26 23:08:00,83.897,83.916,83.874,83.895,224099997.0
2005-06-26 23:09:00,83.901,83.901,83.862,83.868,198800002.0
2005-06-26 23:10:00,83.904,83.923,83.872,83.886,177000001.0
2005-06-26 23:11:00,83.882,83.91,83.869,83.89,193799997.0
2005-06-26 23:12:00,83.887,83.892,83.854,83.867,231399996.0
2005-06-26 23:13:00,83.858,83.884,83.856,83.872,244299995.0
2005-06-26 23:14:00,83.89,83.946,83.88,83.893,243900003.0
2005-06-26 23:15:00,83.901,83.919,83.886,83.886,204600001.0
2005-06-26 23:16:00,83.909,83.945,83.897,83.909,97200000.0
2005-06-26 23:17:00,83.915,83.927,83.885,83.902,175900000.0
2005-06-26 23:18:00,83.917,83.95,83.91,83.93,231200001.0
2005-06-26 23:19:00,83.928,83.929,83.894,83.912,123300003.0
2005-06-26 23:20:00,83.92,83.924,83.895,83.904,151300000.0
2005-06-26 23:21:00,83.908,83.923,83.891,83.903,56100000.0
2005-06-26 23:22:00,83.932,83.932,83.881,83.894,141799999.0
2005-06-26 23:23:00,83.906,83.929,83.871,83.893,206200003.0
2005-06-26 23:24:00,83.912,83.92,83.889,83.907,135599998.0
2005-06-26 23:25:00,83.893,83.947,83.891,83.92,152699999.0
2005-06-26 23:26:00,83.915,83.93,83.877,83.899,174100000.0
2005-06-26 23:27:00,83.911,83.922,83.885,83.901,220699999.0
2005-06-26 23:28:00,83.898,83.942,83.896,83.926,188699999.0
2005-06-26 23:29:00,83.938,83.949,83.894,83.913,160700001.0
2005-06-26 23:30:00,83.948,83.948,83.861,83.876,122300001.0
2005-06-26 23:31:00,83.881,83.933,83.881,83.909,192800001.0
2005-06-26 23:32:00,83.88,83.95,83.88,83.95,127999999.0
2005-06-26 23:33:00,83.953,83.953,83.889,83.893,204400001.0
2005-06-26 23:34:00,83.916,83.971,83.907,83.928,342799998.0
2005-06-26 23:35:00,83.935,83.952,83.913,83.913,242899997.0
2005-06-26 23:36:00,83.926,83.975,83.923,83.938,210000002.0
2005-06-26 23:37:00,83.954,83.966,83.925,83.935,153600001.0
2005-06-26 23:38:00,83.934,83.962,83.922,83.934,186499998.0
2005-06-26 23:39:00,83.937,83.95,83.89,83.92,138299996.0
2005-06-26 23:40:00,83.922,83.964,83.922,83.964,246900003.0
2005-06-26 23:41:00,83.955,83.966,83.927,83.944,261000001.0
2005-06-26 23:42:00,83.98,83.99,83.927,83.933,177899997.0
2005-06-26 23:43:00,83.92,83.984,83.92,83.983,172599998.0
2005-06-26 23:44:00,83.932,83.975,83.93,83.951,216699996.0
2005-06-26 23:45:00,83.964,83.983,83.934,83.937,211099999.0
2005-06-26 23:46:00,83.919,83.974,83.913,83.933,213600001.0
2005-06-26 23:47:00,83.951,83.979,83.944,83.947,95900000.0
2005-06-26 23:48:00,83.938,83.969,83.936,83.966,266099997.0
2005-06-26 23:49:00,83.972,83.982,83.943,83.955,137100001.0
2005-06-26 23:50:00,83.93,83.986,83.93,83.964,144999999.0
2005-06-26 23:51:00,83.945,84.005,83.911,83.993,170800000.0
2005-06-26 23:52:00,84.009,84.009,83.945,83.954,212599999.0
2005-06-26 23:53:00,83.917,83.98,83.911,83.98,161700000.0
2005-06-26 23:54:00,83.922,83.989,83.92,83.966,192900002.0
2005-06-26 23:55:00,83.966,83.981,83.943,83.958,213800001.0
2005-06-26 23:56:00,83.944,83.985,83.942,83.957,180200000.0
2005-06-26 23:57:00,83.995,84.012,83.978,83.998,154800000.0
2005-06-26 23:58:00,83.982,84.003,83.956,83.969,179000000.0
2005-06-26 23:59:00,83.99,84.007,83.968,83.981,210999997.0
2005-06-27 00:00:00,83.979,84.035,83.962,84.01,226399998.0
2005-06-27 00:01:00,84.036,84.036,83.984,83.991,213499996.0
2005-06-27 00:02:00,83.997,84.024,83.992,84.01,173300001.0
2005-06-27 00:03:00,83.973,84.027,83.958,83.999,285299997.0
2005-06-27 00:04:00,84.015,84.015,83.975,83.984,171400002.0
2005-06-27 00:05:00,83.975,84.018,83.975,84.008,229699999.0
2005-06-27 00:06:00,83.988,84.027,83.968,84.003,250500002.0
2005-06-27 00:07:00,84.01,84.032,83.983,84.01,234100003.0
2005-06-27 00:08:00,84.008,84.039,83.983,84.018,199200002.0
2005-06-27 00:09:00,84.017,84.033,83.982,84.013,127600001.0
2005-06-27 00:10:00,83.998,84.035,83.984,84.023,233000001.0
2005-06-27 00:11:00,84.005,84.022,83.967,83.967,270799995.0
2005-06-27 00:12:00,84.024,84.048,83.997,84.005,290700002.0
2005-06-27 00:13:00,84.052,84.069,83.994,83.998,241799998.0
2005-06-27 00:14:00,84.027,84.053,84.005,84.032,244499997.0
2005-06-27 00:15:00,84.039,84.067,83.997,84.008,207499997.0
2005-06-27 00:16:00,84.003,84.018,83.987,84.006,183500001.0
2005-06-27 00:17:00,84.034,84.051,84.006,84.026,118600000.0
2005-06-27 00:18:00,84.035,84.052,83.992,83.992,194499998.0
2005-06-27 00:19:00,84.016,84.061,83.992,83.992,145800000.0
2005-06-27 00:20:00,84.039,84.054,84.007,84.009,220999996.0
2005-06-27 00:21:00,84.035,84.055,83.993,83.993,181199998.0
2005-06-27 00:22:00,84.013,84.068,84.007,84.048,330900001.0
2005-06-27 00:23:00,84.041,84.064,83.981,83.982,325199992.0
2005-06-27 00:24:00,84.006,84.039,83.989,84.005,187000000.0
2005-06-27 00:25:00,84.023,84.048,84.004,84.01,121399999.0
2005-06-27 00:26:00,84.016,84.064,84.015,84.035,133300000.0
2005-06-27 00:27:00,84.028,84.064,84.015,84.027,111700000.0
2005-06-27 00:28:00,84.028,84.057,84.015,84.031,201000001.0
2005-06-27 00:29:00,84.042,84.063,84.022,84.036,151899999.0
2005-06-27 00:30:00,84.028,84.063,84.012,84.048,217299997.0
2005-06-27 00:31:00,84.022,84.068,84.016,84.067,160700002.0
2005-06-27 00:32:00,84.052,84.08,84.03,84.058,138100000.0
2005-06-27 00:33:00,84.051,84.072,84.04,84.058,169199999.0
2005-06-27 00:34:00,84.028,84.074,84.021,84.073,152400001.0
2005-06-27 00:35:00,84.06,84.06,84.004,84.004,151600002.0
2005-06-27 00:36:00,84.013,84.047,84.002,84.047,164000002.0
2005-06-27 00:37:00,84.022,84.04,83.988,83.998,194200002.0
2005-06-27 00:38:00,84.012,84.054,83.998,84.029,252599998.0
2005-06-27 00:39:00,84.064,84.064,83.999,84.014,227800001.0
2005-06-27 00:40:00,84.047,84.047,83.986,83.99,146599998.0
2005-06-27 00:41:00,84.001,84.03,83.99,84.029,135800001.0
2005-06-27 00:42:00,84.0,84.037,83.986,84.026,257199996.0
2005-06-27 00:43:00,84.019,84.029,83.965,83.993,144900000.0
2005-06-27 00:44:00,83.981,84.021,83.97,83.999,151899997.0
2005-06-27 00:45:00,84.034,84.045,83.995,83.996,208000002.0
2005-06-27 00:46:00,84.052,84.053,84.005,84.037,255000000.0
2005-06-27 00:47:00,84.018,84.045,84.002,84.006,112100000.0
2005-06-27 00:48:00,84.032,84.056,84.014,84.03,200300000.0
2005-06-27 00:49:00,84.037,84.057,84.017,84.036,155499999.0
2005-06-27 00:50:00,84.011,84.059,83.991,84.038,242800001.0
2005-06-27 00:51:00,84.016,84.047,83.983,84.047,228100001.0
2005-06-27 00:52:00,84.017,84.047,84.004,84.021,306200002.0
2005-06-27 00:53:00,84.03,84.06,84.007,84.045,155699998.0
2005-06-27 00:54:00,84.029,84.057,84.016,84.034,381799999.0
2005-06-27 00:55:00,84.01,84.057,83.996,84.01,299900001.0
2005-06-27 00:56:00,83.981,84.051,83.981,84.051,158000001.0
2005-06-27 00:57:00,84.028,84.041,83.998,83.999,228399998.0
2005-06-27 00:58:00,83.995,84.03,83.985,84.003,366900003.0
2005-06-27 00:59:00,83.998,83.998,83.956,83.963,151800002.0
2005-06-27 01:00:00,83.928,83.987,83.914,83.939,219099997.0
2005-06-27 01:01:00,83.97,84.004,83.96,83.998,144700001.0
2005-06-27 01:02:00,83.989,84.003,83.94,83.95,172099999.0
2005-06-27 01:03:00,83.948,83.995,83.945,83.966,225400002.0
2005-06-27 01:04:00,83.968,83.989,83.941,83.955,235099998.0
2005-06-27 01:05:00,83.955,83.98,83.935,83.947,198899998.0
2005-06-27 01:06:00,83.975,83.986,83.932,83.968,159200003.0
2005-06-27 01:07:00,83.978,83.988,83.95,83.96,170900002.0
2005-06-27 01:08:00,83.938,83.986,83.916,83.934,224500002.0
2005-06-27 01:09:00,83.979,84.001,83.957,83.971,356099998.0
2005-06-27 01:10:00,83.948,83.979,83.944,83.965,158500001.0
2005-06-27 01:11:00,83.942,83.986,83.935,83.985,168399996.0
2005-06-27 01:12:00,83.971,83.982,83.926,83.934,52800000.0
2005-06-27 01:13:00,83.91,83.971,83.907,83.94,213300002.0
2005-06-27 01:14:00,83.909,83.954,83.909,83.945,365799999.0
2005-06-27 01:15:00,83.957,83.957,83.882,83.882,165299998.0
2005-06-27 01:16:00,83.938,83.965,83.91,83.937,253200000.0
2005-06-27 01:17:00,83.942,83.968,83.927,83.953,277699997.0
2005-06-27 01:18:00,83.902,83.968,83.902,83.94,336099998.0
2005-06-27 01:19:00,83.919,83.961,83.919,83.943,162999997.0
2005-06-27 01:20:00,83.918,83.944,83.904,83.916,168200000.0
2005-06-27 01:21:00,83.915,83.927,83.883,83.902,189600000.0
2005-06-27 01:22:00,83.854,83.927,83.854,83.91,182899999.0
2005-06-27 01:23:00,83.842,83.877,83.837,83.868,91500001.0
2005-06-27 01:24:00,83.875,83.879,83.829,83.829,218300001.0
2005-06-27 01:25:00,83.832,83.876,83.819,83.855,266699999.0
2005-06-27 01:26:00,83.812,83.85,83.806,83.828,249799996.0
2005-06-27 01:27:00,83.819,83.835,83.784,83.795,200999997.0
2005-06-27 01:28:00,83.813,83.86,83.796,83.83,130200001.0
2005-06-27 01:29:00,83.825,83.858,83.807,83.832,216400002.0
2005-06-27 01:30:00,83.827,83.846,83.793,83.793,177100000.0
2005-06-27 01:31:00,83.799,83.843,83.761,83.761,341999999.0
2005-06-27 01:32:00,83.78,83.837,83.774,83.807,271400001.0
2005-06-27 01:33:00,83.854,83.854,83.804,83.828,132900000.0
2005-06-27 01:34:00,83.782,83.857,83.782,83.857,224599999.0
2005-06-27 01:35:00,83.852,83.862,83.812,83.82,184699998.0
2005-06-27 01:36:00,83.833,83.852,83.805,83.812,143200000.0
2005-06-27 01:37:00,83.807,83.837,83.8,83.83,196300002.0
2005-06-27 01:38:00,83.807,83.84,83.802,83.84,182399997.0
2005-06-27 01:39:00,83.819,83.848,83.798,83.823,162699997.0
2005-06-27 01:40:00,83.808,83.851,83.799,83.807,255700000.0
2005-06-27 01:41:00,83.823,83.86,83.808,83.82,197000002.0
2005-06-27 01:42:00,83.814,83.851,83.805,83.826,152899999.0
2005-06-27 01:43:00,83.795,83.838,83.795,83.838,170599996.0
2005-06-27 01:44:00,83.801,83.825,83.779,83.797,166600000.0
2005-06-27 01:45:00,83.849,83.849,83.775,83.775,178500000.0
2005-06-27 01:46:00,83.817,83.833,83.793,83.814,223099999.0
2005-06-27 01:47:00,83.811,83.848,83.8,83.824,180800002.0
2005-06-27 01:48:00,83.797,83.846,83.797,83.831,158200000.0
2005-06-27 01:49:00,83.822,83.844,83.801,83.826,145699999.0
2005-06-27 01:50:00,83.808,83.839,83.795,83.803,146100000.0
2005-06-27 01:51:00,83.798,83.841,83.787,83.798,138400001.0
2005-06-27 01:52:00,83.801,83.86,83.801,83.852,309999999.0
2005-06-27 01:53:00,83.843,83.867,83.811,83.837,216200001.0
2005-06-27 01:54:00,83.794,83.818,83.767,83.78,203699998.0
2005-06-27 01:55:00,83.791,83.823,83.779,83.8,281299993.0
2005-06-27 01:56:00,83.768,83.825,83.762,83.796,148600001.0
2005-06-27 01:57:00,83.777,83.829,83.777,83.785,233299999.0
2005-06-27 01:58:00,83.804,83.814,83.747,83.748,171500001.0
2005-06-27 01:59:00,83.757,83.808,83.748,83.765,245199998.0
2005-06-27 02:00:00,83.745,83.791,83.728,83.767,70200000.0
2005-06-27 02:01:00,83.799,83.817,83.742,83.778,278399997.0
2005-06-27 02:02:00,83.795,83.814,83.768,83.793,164699998.0
2005-06-27 02:03:00,83.806,83.869,83.791,83.868,141000000.0
2005-06-27 02:04:00,83.828,83.871,83.819,83.819,182200001.0
2005-06-27 02:05:00,83.847,83.858,83.81,83.817,197900000.0
2005-06-27 02:06:00,83.828,83.852,83.796,83.826,314900003.0
2005-06-27 02:07:00,83.838,83.857,83.806,83.857,245900004.0
2005-06-27 02:08:00,83.81,83.844,83.802,83.804,303500003.0
2005-06-27 02:09:00,83.84,83.878,83.828,83.85,173999999.0
2005-06-27 02:10:00,83.877,83.894,83.848,83.848,266099999.0
2005-06-27 02:11:00,83.892,83.913,83.84,83.877,171600000.0
2005-06-27 02:12:00,83.899,83.92,83.872,83.878,239600001.0
2005-06-27 02:13:00,83.873,83.903,83.85,83.85,215700002.0
2005-06-27 02:14:00,83.877,83.896,83.851,83.869,251899999.0
2005-06-27 02:15:00,83.885,83.934,83.872,83.89,318100000.0
2005-06-27 02:16:00,83.915,83.932,83.897,83.897,135499999.0
2005-06-27 02:17:00,83.901,83.932,83.877,83.928,110000000.0
2005-06-27 02:18:00,83.875,83.934,83.875,83.922,218299998.0
2005-06-27 02:19:00,83.876,83.914,83.874,83.874,229700002.0
2005-06-27 02:20:00,83.868,83.912,83.858,83.875,243499998.0
2005-06-27 02:21:00,83.893,83.908,83.87,83.876,171999997.0
2005-06-27 02:22:00,83.868,83.906,83.865,83.906,216900003.0
2005-06-27 02:23:00,83.881,83.915,83.862,83.892,236000003.0
2005-06-27 02:24:00,83.857,83.896,83.851,83.872,246000000.0
2005-06-27 02:25:00,83.859,83.875,83.836,83.855,175999998.0
2005-06-27 02:26:00,83.838,83.877,83.823,83.842,184099999.0
2005-06-27 02:27:00,83.853,83.878,83.829,83.829,261100001.0
2005-06-27 02:28:00,83.836,83.861,83.836,83.849,257899999.0
2005-06-27 02:29:00,83.801,83.868,83.801,83.831,212700002.0
2005-06-27 02:30:00,83.835,83.869,83.816,83.861,143000000.0
2005-06-27 02:31:00,83.828,83.858,83.825,83.852,162600000.0
2005-06-27 02:32:00,83.837,83.898,83.837,83.894,143299999.0
2005-06-27 02:33:00,83.859,83.881,83.829,83.843,206400003.0
2005-06-27 02:34:00,83.823,83.902,83.82,83.893,200799998.0
2005-06-27 02:35:00,83.927,83.931,83.861,83.861,232599996.0
2005-06-27 02:36:00,83.863,83.896,83.858,83.868,124400000.0
2005-06-27 02:37:00,83.864,83.948,83.864,83.939,202700001.0
2005-06-27 02:38:00,83.914,83.935,83.867,83.895,249500001.0
2005-06-27 02:39:00,83.927,83.935,83.869,83.869,287099995.0
2005-06-27 02:40:00,83.903,83.919,83.86,83.865,214200001.0
2005-06-27 02:41:00,83.863,83.915,83.856,83.912,106200000.0
2005-06-27 02:42:00,83.887,83.903,83.861,83.861,212699999.0
2005-06-27 02:43:00,83.923,83.953,83.889,83.913,275900000.0
2005-06-27 02:44:00,83.915,83.947,83.915,83.941,254200004.0
2005-06-27 02:45:00,83.892,83.924,83.882,83.897,223499995.0
2005-06-27 02:46:00,83.898,83.917,83.87,83.887,144100000.0
2005-06-27 02:47:00,83.893,83.923,83.877,83.893,173300001.0
2005-06-27 02:48:00,83.919,83.942,83.905,83.922,111399999.0
2005-06-27 02:49:00,83.915,83.948,83.9,83.918,191400000.0
2005-06-27 02:50:00,83.9,83.937,83.89,83.926,240599998.0
2005-06-27 02:51:00,83.921,83.948,83.892,83.907,223399999.0
2005-06-27 02:52:00,83.887,83.933,83.887,83.912,121700000.0
2005-06-27 02:53:00,83.93,83.95,83.906,83.948,257500001.0
2005-06-27 02:54:00,83.9,83.94,83.9,83.931,83000000.0
2005-06-27 02:55:00,83.927,83.947,83.896,83.902,134399999.0
2005-06-27 02:56:00,83.908,83.948,83.904,83.929,232400000.0
2005-06-27 02:57:00,83.917,83.945,83.891,83.937,207900000.0
2005-06-27 02:58:00,83.915,83.944,83.899,83.906,172799999.0
2005-06-27 02:59:00,83.898,83.925,83.88,83.918,153699998.0
2005-06-27 03:00:00,83.858,83.93,83.858,83.93,157800001.0
2005-06-27 03:01:00,83.932,83.936,83.895,83.902,177800002.0
2005-06-27 03:02:00,83.927,83.941,83.891,83.922,228500002.0
2005-06-27 03:03:00,83.884,83.955,83.876,83.955,292199999.0
2005-06-27 03:04:00,83.897,83.945,83.897,83.93,272300003.0
2005-06-27 03:05:00,83.922,83.937,83.899,83.902,224200000.0
2005-06-27 03:06:00,83.904,83.962,83.904,83.917,160100000.0
2005-06-27 03:07:00,83.921,83.951,83.914,83.917,230699998.0
2005-06-27 03:08:00,83.94,83.946,83.902,83.904,152900001.0
2005-06-27 03:09:00,83.893,83.92,83.865,83.92,183700001.0
2005-06-27 03:10:00,83.93,83.942,83.885,83.896,298699999.0
2005-06-27 03:11:00,83.897,83.935,83.886,83.888,161000000.0
2005-06-27 03:12:00,83.909,83.953,83.887,83.9,274499999.0
2005-06-27 03:13:00,83.927,83.965,83.906,83.919,134100000.0
2005-06-27 03:14:00,83.98,83.989,83.935,83.967,234399999.0
2005-06-27 03:15:00,83.993,83.993,83.927,83.944,159299999.0
2005-06-27 03:16:00,83.943,83.982,83.93,83.966,206199999.0
2005-06-27 03:17:00,83.989,84.0,83.957,83.963,148100001.0
2005-06-27 03:18:00,84.001,84.01,83.961,83.968,238899999.0
2005-06-27 03:19:00,83.989,84.0,83.961,83.961,119699997.0
2005-06-27 03:20:00,83.967,84.014,83.959,83.989,353099996.0
2005-06-27 03:21:00,84.015,84.015,83.968,83.972,203699999.0
2005-06-27 03:22:00,83.961,84.019,83.961,84.008,165800002.0
2005-06-27 03:23:00,83.988,84.012,83.952,83.957,216600002.0
2005-06-27 03:24:00,83.965,83.995,83.958,83.983,166100001.0
2005-06-27 03:25:00,83.993,84.005,83.964,83.964,234100001.0
2005-06-27 03:26:00,83.952,83.995,83.944,83.958,223599999.0
2005-06-27 03:27:00,83.972,83.999,83.957,83.989,246699998.0
2005-06-27 03:28:00,83.968,83.992,83.963,83.983,302200000.0
2005-06-27 03:29:00,83.946,83.997,83.933,83.975,316799998.0
2005-06-27 03:30:00,83.984,84.01,83.969,83.987,169100001.0
2005-06-27 03:31:00,83.993,84.013,83.973,83.994,202599997.0
2005-06-27 03:32:00,83.981,84.012,83.969,83.979,205899997.0
2005-06-27 03:33:00,83.95,83.99,83.932,83.96,283599996.0
2005-06-27 03:34:00,83.953,84.021,83.953,84.021,86500001.0
2005-06-27 03:35:00,83.977,84.033,83.964,84.023,123299998.0
2005-06-27 03:36:00,83.999,84.029,83.984,84.025,192699999.0
2005-06-27 03:37:00,84.011,84.056,83.98,84.056,249899998.0
2005-06-27 03:38:00,84.003,84.048,83.999,84.038,297399991.0
2005-06-27 03:39:00,83.983,84.034,83.97,84.013,220399997.0
2005-06-27 03:40:00,83.971,84.031,83.971,83.981,219299997.0
2005-06-27 03:41:00,84.007,84.05,83.984,83.991,183800002.0
2005-06-27 03:42:00,84.004,84.045,83.995,84.013,113599999.0
2005-06-27 03:43:00,84.009,84.038,83.962,83.962,172400002.0
2005-06-27 03:44:00,84.003,84.04,83.986,84.001,205799998.0
2005-06-27 03:45:00,84.006,84.026,83.986,83.997,150699998.0
2005-06-27 03:46:00,83.973,84.005,83.96,83.968,295999996.0
2005-06-27 03:47:00,83.97,84.023,83.957,83.987,229599997.0
2005-06-27 03:48:00,83.98,84.011,83.977,83.977,144899999.0
2005-06-27 03:49:00,83.988,84.019,83.966,84.007,109299999.0
2005-06-27 03:50:00,84.002,84.027,83.968,83.992,190999999.0
2005-06-27 03:51:00,83.995,84.017,83.964,83.964,110500000.0
2005-06-27 03:52:00,83.969,84.015,83.969,84.001,236000000.0
2005-06-27 03:53:00,83.948,84.014,83.948,84.003,99699998.0
2005-06-27 03:54:00,83.918,83.995,83.917,83.937,336900000.0
2005-06-27 03:55:00,83.95,83.987,83.942,83.973,104600000.0
2005-06-27 03:56:00,83.944,84.004,83.926,83.982,250299997.0
2005-06-27 03:57:00,83.997,84.012,83.976,84.001,183200002.0
2005-06-27 03:58:00,83.935,83.984,83.935,83.978,205900001.0
2005-06-27 03:59:00,83.984,83.993,83.949,83.96,210199998.0
2005-06-27 04:00:00,83.934,84.004,83.934,83.984,324899998.0
2005-06-27 04:01:00,83.972,83.998,83.952,83.978,140000000.0
2005-06-27 04:02:00,83.974,83.992,83.953,83.953,126700000.0
2005-06-27 04:03:00,83.99,84.005,83.964,83.975,148200000.0
2005-06-27 04:04:00,83.966,84.011,83.954,83.984,211299999.0
2005-06-27 04:05:00,84.017,84.024,83.975,83.999,234199997.0
2005-06-27 04:06:00,83.975,84.009,83.959,83.985,130900001.0
2005-06-27 04:07:00,83.993,84.017,83.971,83.997,293900001.0
2005-06-27 04:08:00,83.989,84.017,83.978,84.005,159200001.0
2005-06-27 04:09:00,84.015,84.024,83.974,83.976,195300003.0
2005-06-27 04:10:00,83.995,84.015,83.975,84.015,188000003.0
2005-06-27 04:11:00,84.027,84.029,83.976,83.976,177899997.0
2005-06-27 04:12:00,83.973,84.007,83.965,83.984,164599999.0
2005-06-27 04:13:00,83.996,84.009,83.961,83.988,260799999.0
2005-06-27 04:14:00,83.987,83.994,83.962,83.971,176700004.0
2005-06-27 04:15:00,83.981,84.008,83.948,83.948,189700002.0
2005-06-27 04:16:00,83.907,84.002,83.903,83.985,309000004.0
2005-06-27 04:17:00,83.985,83.988,83.949,83.954,229799997.0
2005-06-27 04:18:00,83.966,83.989,83.951,83.954,128200001.0
2005-06-27 04:19:00,84.007,84.008,83.972,83.978,339600001.0
2005-06-27 04:20:00,83.953,83.997,83.936,83.977,127500001.0
2005-06-27 04:21:00,83.959,83.983,83.943,83.955,184200002.0
2005-06-27 04:22:00,83.967,83.983,83.944,83.983,160500000.0
2005-06-27 04:23:00,83.949,83.996,83.949,83.96,130400003.0
2005-06-27 04:24:00,83.916,83.986,83.916,83.962,163699997.0
2005-06-27 04:25:00,83.936,84.006,83.92,83.977,190199999.0
2005-06-27 04:26:00,83.975,84.021,83.963,84.001,128100000.0
2005-06-27 04:27:00,83.985,84.012,83.957,84.002,191899999.0
2005-06-27 04:28:00,83.995,84.005,83.965,83.979,292500002.0
2005-06-27 04:29:00,83.948,83.997,83.948,83.975,163500001.0
2005-06-27 04:30:00,83.96,84.006,83.945,83.979,340900000.0
2005-06-27 04:31:00,83.997,84.015,83.969,83.98,174300000.0
2005-06-27 04:32:00,83.991,84.007,83.958,83.958,306299999.0
2005-06-27 04:33:00,83.976,84.011,83.966,83.973,194399997.0
2005-06-27 04:34:00,83.959,84.007,83.959,83.981,154300001.0
2005-06-27 04:35:00,83.969,83.989,83.952,83.989,104700001.0
2005-06-27 04:36:00,83.948,84.005,83.945,84.005,181399998.0
2005-06-27 04:37:00,84.0,84.004,83.961,83.962,145999998.0
2005-06-27 04:38:00,83.985,83.988,83.959,83.959,146199998.0
2005-06-27 04:39:00,83.959,84.007,83.959,84.005,175500002.0
2005-06-27 04:40:00,83.99,84.01,83.966,83.981,172799997.0
2005-06-27 04:41:00,83.976,83.996,83.954,83.968,266799999.0
2005-06-27 04:42:00,83.99,83.996,83.95,83.971,175800001.0
2005-06-27 04:43:00,83.997,83.997,83.929,83.96,222399999.0
2005-06-27 04:44:00,83.936,83.962,83.91,83.924,185600001.0
2005-06-27 04:45:00,83.938,83.989,83.924,83.97,224199999.0
2005-06-27 04:46:00,83.956,83.977,83.904,83.92,290099996.0
2005-06-27 04:47:00,83.916,83.964,83.913,83.942,235999997.0
2005-06-27 04:48:00,83.927,83.977,83.914,83.947,201899998.0
2005-06-27 04:49:00,83.957,83.978,83.939,83.946,289899997.0
2005-06-27 04:50:00,83.974,83.977,83.923,83.946,130899998.0
2005-06-27 04:51:00,83.953,83.972,83.927,83.927,206799999.0
2005-06-27 04:52:00,83.925,83.971,83.907,83.943,226300003.0
2005-06-27 04:53:00,83.947,83.977,83.92,83.921,352000000.0
2005-06-27 04:54:00,83.938,83.969,83.913,83.932,455200005.0
2005-06-27 04:55:00,83.925,83.958,83.902,83.922,196300001.0
2005-06-27 04:56:00,83.97,83.977,83.947,83.953,174700001.0
2005-06-27 04:57:00,83.936,83.969,83.925,83.969,143900000.0
2005-06-27 04:58:00,83.939,84.009,83.935,84.0,102599997.0
2005-06-27 04:59:00,83.94,83.992,83.94,83.97,114900000.0
2005-06-27 05:00:00,83.965,83.975,83.925,83.931,214399998.0
2005-06-27 05:01:00,83.922,83.971,83.918,83.921,172699999.0
2005-06-27 05:02:00,83.98,83.984,83.934,83.947,189399997.0
2005-06-27 05:03:00,83.962,83.985,83.94,83.969,75300000.0
2005-06-27 05:04:00,83.935,83.986,83.932,83.986,102100000.0
2005-06-27 05:05:00,83.973,83.973,83.912,83.929,136200001.0
2005-06-27 05:06:00,83.938,83.988,83.921,83.954,272899997.0
2005-06-27 05:07:00,83.968,83.998,83.941,83.966,218199999.0
2005-06-27 05:08:00,83.967,84.001,83.962,83.996,170699999.0
2005-06-27 05:09:00,83.951,84.018,83.951,84.018,229899998.0
2005-06-27 05:10:00,83.948,83.995,83.947,83.979,164799996.0
2005-06-27 05:11:00,83.975,83.996,83.939,83.966,294000002.0
2005-06-27 05:12:00,83.973,84.013,83.957,83.993,80200000.0
2005-06-27 05:13:00,84.001,84.006,83.967,83.991,143400001.0
2005-06-27 05:14:00,83.97,84.015,83.966,83.996,152000002.0
2005-06-27 05:15:00,83.983,84.01,83.966,83.992,166800002.0
2005-06-27 05:16:00,83.955,83.996,83.955,83.978,266000001.0
2005-06-27 05:17:00,83.97,84.011,83.967,83.97,211500000.0
2005-06-27 05:18:00,83.941,84.014,83.941,84.013,152199997.0
2005-06-27 05:19:00,83.997,84.002,83.951,83.962,249700000.0
2005-06-27 05:20:00,83.948,84.007,83.931,83.976,147999997.0
2005-06-27 05:21:00,83.953,84.016,83.953,83.991,221299996.0
2005-06-27 05:22:00,83.997,84.026,83.948,83.948,263299999.0
2005-06-27 05:23:00,83.947,84.007,83.937,83.96,202900001.0
2005-06-27 05:24:00,83.953,83.992,83.953,83.982,155199998.0
2005-06-27 05:25:00,84.006,84.023,83.984,84.007,206000000.0
2005-06-27 05:26:00,83.982,84.001,83.962,83.967,120699999.0
2005-06-27 05:27:00,83.959,84.003,83.943,83.963,314799999.0
2005-06-27 05:28:00,83.97,84.015,83.961,83.989,255699998.0
2005-06-27 05:29:00,83.98,84.021,83.932,83.971,241000002.0
2005-06-27 05:30:00,83.997,84.027,83.959,84.0,243199997.0
2005-06-27 05:31:00,84.0,84.037,83.981,83.982,222599998.0
2005-06-27 05:32:00,83.977,84.011,83.966,83.98,142800001.0
2005-06-27 05:33:00,84.01,84.015,83.966,83.979,232600000.0
2005-06-27 05:34:00,83.98,84.034,83.969,84.013,112500001.0
2005-06-27 05:35:00,83.988,84.045,83.987,84.038,174500003.0
2005-06-27 05:36:00,83.996,84.029,83.985,84.008,147700000.0
2005-06-27 05:37:00,83.999,84.021,83.974,83.988,233300000.0
2005-06-27 05:38:00,84.014,84.028,83.994,84.017,247099999.0
2005-06-27 05:39:00,84.029,84.029,83.982,83.991,255999997.0
2005-06-27 05:40:00,83.978,84.022,83.95,84.022,309300001.0
2005-06-27 05:41:00,84.037,84.038,83.998,84.019,279800000.0
2005-06-27 05:42:00,84.0,84.026,83.979,83.979,194200003.0
2005-06-27 05:43:00,83.998,84.035,83.979,84.035,268000001.0
2005-06-27 05:44:00,83.994,84.017,83.97,83.98,183000002.0
2005-06-27 05:45:00,84.017,84.031,83.98,83.989,208099998.0
2005-06-27 05:46:00,84.014,84.04,83.979,83.985,154499996.0
2005-06-27 05:47:00,83.994,84.022,83.973,83.986,141100000.0
2005-06-27 05:48:00,84.007,84.028,83.982,84.028,143799999.0
2005-06-27 05:49:00,84.002,84.031,83.997,84.017,211199999.0
2005-06-27 05:50:00,84.022,84.038,83.977,83.977,257900003.0
2005-06-27 05:51:00,83.975,84.021,83.959,84.011,199900001.0
2005-06-27 05:52:00,83.978,84.019,83.97,83.986,161800002.0
2005-06-27 05:53:00,83.975,84.014,83.958,83.97,213600002.0
2005-06-27 05:54:00,83.973,84.011,83.964,83.975,143300001.0
2005-06-27 05:55:00,83.968,84.019,83.951,83.982,192100002.0
2005-06-27 05:56:00,84.005,84.024,83.98,83.997,236600000.0
2005-06-27 05:57:00,83.982,84.034,83.965,84.034,154599999.0
2005-06-27 05:58:00,84.029,84.038,83.993,84.021,190900000.0
2005-06-27 05:59:00,83.991,84.052,83.983,84.052,226699998.0
2005-06-27 06:00:00,84.049,84.049,84.001,84.02,268500000.0
2005-06-27 06:01:00,84.03,84.048,83.998,84.035,132800000.0
2005-06-27 06:02:00,84.022,84.046,84.001,84.017,323600000.0
2005-06-27 06:03:00,84.013,84.037,83.999,84.016,193499998.0
2005-06-27 06:04:00,84.01,84.033,83.996,84.006,188099999.0
2005-06-27 06:05:00,84.019,84.034,83.993,84.006,182600001.0
2005-06-27 06:06:00,84.009,84.039,83.981,83.998,194499999.0
2005-06-27 06:07:00,84.025,84.043,84.014,84.021,166200001.0
2005-06-27 06:08:00,84.047,84.054,84.01,84.016,177299997.0
2005-06-27 06:09:00,84.012,84.039,84.002,84.025,207999998.0
2005-06-27 06:10:00,84.02,84.044,84.005,84.021,201099999.0
2005-06-27 06:11:00,84.03,84.048,84.004,84.04,273199997.0
2005-06-27 06:12:00,84.02,84.045,84.001,84.025,150900002.0
2005-06-27 06:13:00,84.009,84.039,83.997,84.02,141800001.0
2005-06-27 06:14:00,84.02,84.044,84.0,84.006,232299998.0
2005-06-27 06:15:00,84.042,84.049,83.989,83.993,236600003.0
2005-06-27 06:16:00,83.999,84.045,83.987,83.987,198399997.0
2005-06-27 06:17:00,84.021,84.034,83.994,84.006,234200000.0
2005-06-27 06:18:00,83.981,84.029,83.965,83.998,292300001.0
2005-06-27 06:19:00,83.995,84.011,83.944,83.957,268800000.0
2005-06-27 06:20:00,83.965,84.026,83.965,83.996,262800004.0
2005-06-27 06:21:00,83.97,84.005,83.963,84.005,128600000.0
2005-06-27 06:22:00,83.958,83.978,83.931,83.959,343600001.0
2005-06-27 06:23:00,83.961,83.998,83.953,83.985,124999998.0
2005-06-27 06:24:00,83.948,84.022,83.934,84.021,328200001.0
2005-06-27 06:25:00,84.013,84.032,83.94,83.985,254500001.0
2005-06-27 06:26:00,83.972,83.972,83.931,83.933,167799997.0
2005-06-27 06:27:00,83.938,83.995,83.938,83.983,141000000.0
2005-06-27 06:28:00,83.977,83.983,83.931,83.959,195799998.0
2005-06-27 06:29:00,83.951,83.979,83.926,83.978,220600000.0
2005-06-27 06:30:00,83.94,83.985,83.932,83.963,185199995.0
2005-06-27 06:31:00,83.982,83.987,83.944,83.95,170800000.0
2005-06-27 06:32:00,83.984,84.003,83.959,83.976,186599999.0
2005-06-27 06:33:00,83.994,83.995,83.935,83.935,229899997.0
2005-06-27 06:34:00,83.943,83.988,83.933,83.943,176799999.0
2005-06-27 06:35:00,83.93,83.979,83.93,83.979,162200000.0
2005-06-27 06:36:00,83.934,83.959,83.925,83.942,179700001.0
2005-06-27 06:37:00,83.972,83.989,83.938,83.948,283300000.0
2005-06-27 06:38:00,83.953,83.98,83.927,83.939,346700000.0
2005-06-27 06:39:00,83.957,83.978,83.934,83.94,182299997.0
2005-06-27 06:40:00,83.945,83.973,83.935,83.967,231800000.0
2005-06-27 06:41:00,83.959,83.975,83.931,83.934,243400000.0
2005-06-27 06:42:00,83.962,83.985,83.939,83.949,213300000.0
2005-06-27 06:43:00,83.968,83.993,83.953,83.99,230000001.0
2005-06-27 06:44:00,83.956,83.995,83.948,83.988,193400000.0
2005-06-27 06:45:00,83.973,83.989,83.952,83.952,139200003.0
2005-06-27 06:46:00,83.95,83.995,83.939,83.955,212000002.0
2005-06-27 06:47:00,83.964,83.986,83.935,83.939,184400000.0
2005-06-27 06:48:00,83.919,84.006,83.919,84.003,210000002.0
2005-06-27 06:49:00,83.995,83.995,83.956,83.964,135699999.0
2005-06-27 06:50:00,83.96,83.987,83.95,83.968,232699998.0
2005-06-27 06:51:00,83.98,83.994,83.95,83.961,159599999.0
2005-06-27 06:52:00,83.98,83.995,83.947,83.95,212800003.0
2005-06-27 06:53:00,83.958,83.976,83.94,83.947,210299998.0
2005-06-27 06:54:00,83.952,83.975,83.941,83.96,277800002.0
2005-06-27 06:55:00,83.94,83.981,83.932,83.945,248399998.0
2005-06-27 06:56:00,83.941,83.982,83.92,83.982,217600000.0
2005-06-27 06:57:00,83.974,83.984,83.927,83.934,210900003.0
2005-06-27 06:58:00,83.977,83.983,83.938,83.978,236099998.0
2005-06-27 06:59:00,83.951,83.991,83.947,83.971,134399999.0
2005-06-27 07:00:00,83.956,83.994,83.95,83.991,166100000.0
2005-06-27 07:01:00,83.959,83.99,83.956,83.96,234400002.0
2005-06-27 07:02:00,83.948,83.981,83.947,83.97,301200002.0
2005-06-27 07:03:00,83.939,83.976,83.934,83.976,87600000.0
2005-06-27 07:04:00,83.938,83.964,83.919,83.937,200299999.0
2005-06-27 07:05:00,83.945,83.966,83.928,83.945,180700000.0
2005-06-27 07:06:00,83.98,83.981,83.949,83.953,251400000.0
2005-06-27 07:07:00,83.979,83.979,83.918,83.939,142000001.0
2005-06-27 07:08:00,83.982,83.982,83.914,83.932,163899998.0
2005-06-27 07:09:00,83.909,83.963,83.909,83.959,130500000.0
2005-06-27 07:10:00,83.957,83.97,83.92,83.94,120600001.0
2005-06-27 07:11:00,83.939,83.963,83.933,83.945,138799999.0
2005-06-27 07:12:00,83.932,83.96,83.923,83.936,238800003.0
2005-06-27 07:13:00,83.97,83.972,83.931,83.931,192699998.0
2005-06-27 07:14:00,83.924,83.979,83.916,83.962,210700000.0
2005-06-27 07:15:00,83.935,83.965,83.924,83.951,157000002.0
2005-06-27 07:16:00,83.909,83.971,83.909,83.965,258900000.0
2005-06-27 07:17:00,83.953,83.972,83.927,83.941,139600000.0
2005-06-27 07:18:00,83.964,83.98,83.946,83.946,138399999.0
2005-06-27 07:19:00,83.985,83.997,83.938,83.949,300999995.0
2005-06-27 07:20:00,83.978,84.038,83.977,84.012,132700000.0
2005-06-27 07:21:00,84.021,84.074,84.02,84.058,141199997.0
2005-06-27 07:22:00,84.013,84.046,83.992,84.019,254299998.0
2005-06-27 07:23:00,84.014,84.036,83.992,83.993,255699993.0
2005-06-27 07:24:00,83.995,84.032,83.97,83.999,269800000.0
2005-06-27 07:25:00,84.004,84.056,84.004,84.056,249599997.0
2005-06-27 07:26:00,84.021,84.039,83.985,84.036,252400002.0
2005-06-27 07:27:00,84.029,84.047,84.01,84.041,223800002.0
2005-06-27 07:28:00,84.017,84.047,83.995,84.01,207599999.0
2005-06-27 07:29:00,84.003,84.045,83.996,84.045,194800001.0
2005-06-27 07:30:00,84.037,84.055,84.013,84.039,242099999.0
2005-06-27 07:31:00,84.025,84.051,84.011,84.047,207899999.0
2005-06-27 07:32:00,84.052,84.07,84.013,84.013,153300000.0
2005-06-27 07:33:00,84.045,84.056,84.014,84.014,234999998.0
2005-06-27 07:34:00,84.018,84.085,84.002,84.061,170600000.0
2005-06-27 07:35:00,84.073,84.089,84.043,84.089,260900003.0
2005-06-27 07:36:00,84.052,84.063,84.018,84.02,286499998.0
2005-06-27 07:37:00,84.018,84.051,84.014,84.051,138300001.0
2005-06-27 07:38:00,83.997,84.045,83.997,84.018,184199998.0
2005-06-27 07:39:00,84.033,84.048,83.997,84.032,236000001.0
2005-06-27 07:40:00,83.989,84.031,83.989,84.028,233699997.0
2005-06-27 07:41:00,84.035,84.035,83.98,83.989,146600000.0
2005-06-27 07:42:00,83.983,84.034,83.983,84.027,221199999.0
2005-06-27 07:43:00,83.994,84.01,83.978,84.005,183999998.0
2005-06-27 07:44:00,83.993,84.03,83.972,84.012,139099997.0
2005-06-27 07:45:00,83.991,84.025,83.985,84.007,165900002.0
2005-06-27 07:46:00,83.999,84.025,83.969,84.004,114000000.0
2005-06-27 07:47:00,84.02,84.044,83.993,84.017,190800000.0
2005-06-27 07:48:00,84.013,84.027,83.996,84.011,276700005.0
2005-06-27 07:49:00,83.998,84.019,83.977,83.979,319099999.0
2005-06-27 07:50:00,83.964,84.001,83.93,83.962,176299998.0
2005-06-27 07:51:00,84.007,84.009,83.97,83.986,176899999.0
2005-06-27 07:52:00,83.999,84.009,83.937,83.957,182100000.0
2005-06-27 07:53:00,83.965,83.992,83.955,83.983,157299997.0
2005-06-27 07:54:00,84.002,84.019,83.967,83.977,246299998.0
2005-06-27 07:55:00,83.99,84.022,83.982,84.016,195099998.0
2005-06-27 07:56:00,83.983,84.018,83.975,83.998,237400006.0
2005-06-27 07:57:00,84.008,84.048,83.992,84.034,154200003.0
2005-06-27 07:58:00,84.052,84.065,84.027,84.046,281200001.0
2005-06-27 07:59:00,84.037,84.074,84.018,84.05,259999998.0
2005-06-27 08:00:00,84.047,84.07,83.998,84.047,313700001.0
2005-06-27 08:01:00,84.053,84.06,83.997,84.042,266200002.0
2005-06-27 08:02:00,84.032,84.063,84.017,84.044,165400002.0
2005-06-27 08:03:00,84.064,84.08,84.029,84.03,168300003.0
2005-06-27 08:04:00,84.092,84.11,84.051,84.058,181600001.0
2005-06-27 08:05:00,84.075,84.112,84.059,84.084,297599998.0
2005-06-27 08:06:00,84.105,84.128,84.072,84.087,158500000.0
2005-06-27 08:07:00,84.112,84.122,84.078,84.093,307500004.0
2005-06-27 08:08:00,84.115,84.131,84.084,84.089,165600000.0
2005-06-27 08:09:00,84.12,84.127,84.089,84.089,197599997.0
2005-06-27 08:10:00,84.088,84.125,84.064,84.085,145900000.0
2005-06-27 08:11:00,84.083,84.129,84.082,84.118,188399999.0
2005-06-27 08:12:00,84.108,84.133,84.082,84.102,178100000.0
2005-06-27 08:13:00,84.105,84.131,84.089,84.124,252699998.0
2005-06-27 08:14:00,84.073,84.121,84.07,84.079,211899999.0
2005-06-27 08:15:00,84.087,84.112,84.06,84.086,211899999.0
2005-06-27 08:16:00,84.08,84.095,84.04,84.061,94000000.0
2005-06-27 08:17:00,84.071,84.096,84.051,84.088,160400003.0
2005-06-27 08:18:00,84.067,84.075,84.005,84.013,81200000.0
2005-06-27 08:19:00,84.028,84.046,83.979,83.979,228900000.0
2005-06-27 08:20:00,84.008,84.035,83.969,83.985,178700001.0
2005-06-27 08:21:00,84.012,84.06,84.008,84.024,298299998.0
2005-06-27 08:22:00,84.037,84.049,84.014,84.038,107600000.0
2005-06-27 08:23:00,84.033,84.054,84.01,84.028,153200003.0
2005-06-27 08:24:00,83.99,84.038,83.99,84.023,222000001.0
2005-06-27 08:25:00,84.011,84.049,83.999,84.038,178999997.0
2005-06-27 08:26:00,84.013,84.041,83.996,84.041,139699999.0
2005-06-27 08:27:00,84.037,84.052,83.988,83.988,181400001.0
2005-06-27 08:28:00,83.993,84.038,83.993,84.014,190699999.0
2005-06-27 08:29:00,84.034,84.061,84.017,84.061,122600000.0
2005-06-27 08:30:00,84.043,84.081,84.03,84.038,276499999.0
2005-06-27 08:31:00,84.025,84.054,84.002,84.017,124900001.0
2005-06-27 08:32:00,84.015,84.051,84.009,84.038,158599999.0
2005-06-27 08:33:00,84.016,84.052,84.016,84.037,333000003.0
2005-06-27 08:34:00,84.029,84.049,83.996,83.996,120900000.0
2005-06-27 08:35:00,84.026,84.085,83.998,84.061,166700003.0
2005-06-27 08:36:00,84.075,84.089,84.034,84.08,198199999.0
2005-06-27 08:37:00,84.066,84.101,84.047,84.094,227100000.0
2005-06-27 08:38:00,84.053,84.11,84.031,84.091,203499998.0
2005-06-27 08:39:00,84.115,84.118,84.069,84.09,276999997.0
2005-06-27 08:40:00,84.108,84.129,84.076,84.101,176700001.0
2005-06-27 08:41:00,84.118,84.139,84.064,84.077,109599999.0
2005-06-27 08:42:00,84.137,84.139,84.082,84.085,124600000.0
2005-06-27 08:43:00,84.132,84.145,84.082,84.082,155200001.0
2005-06-27 08:44:00,84.091,84.126,84.086,84.097,409299996.0
2005-06-27 08:45:00,84.101,84.131,84.078,84.1,182300000.0
2005-06-27 08:46:00,84.072,84.117,84.072,84.087,145199999.0
2005-06-27 08:47:00,84.117,84.136,84.096,84.115,283200002.0
2005-06-27 08:48:00,84.127,84.154,84.117,84.148,227499996.0
2005-06-27 08:49:00,84.122,84.153,84.097,84.12,141900001.0
2005-06-27 08:50:00,84.13,84.13,84.077,84.077,126800000.0
2005-06-27 08:51:00,84.137,84.139,84.059,84.059,215500000.0
2005-06-27 08:52:00,84.095,84.12,84.066,84.092,160900001.0
2005-06-27 08:53:00,84.098,84.118,84.072,84.089,280299996.0
2005-06-27 08:54:00,84.058,84.113,84.058,84.09,182200001.0
2005-06-27 08:55:00,84.057,84.108,84.057,84.085,216300001.0
2005-06-27 08:56:00,84.075,84.095,84.062,84.073,226499999.0
2005-06-27 08:57:00,84.085,84.106,84.068,84.077,198000000.0
2005-06-27 08:58:00,84.095,84.104,84.036,84.036,187699999.0
2005-06-27 08:59:00,84.093,84.111,84.073,84.074,156399999.0
2005-06-27 09:00:00,84.053,84.096,84.033,84.046,266300002.0
2005-06-27 09:01:00,84.091,84.091,84.05,84.05,204099998.0
2005-06-27 09:02:00,84.076,84.101,84.063,84.077,169600002.0
2005-06-27 09:03:00,84.091,84.103,84.058,84.062,171500000.0
2005-06-27 09:04:00,84.028,84.075,84.028,84.055,218900000.0
2005-06-27 09:05:00,84.072,84.086,84.053,84.062,230000001.0
2005-06-27 09:06:00,84.021,84.079,84.017,84.063,175900000.0
2005-06-27 09:07:00,84.031,84.039,84.003,84.006,188700001.0
2005-06-27 09:08:00,84.0,84.041,83.995,84.01,174100001.0
2005-06-27 09:09:00,83.987,84.021,83.987,84.0,233100002.0
2005-06-27 09:10:00,83.985,84.039,83.983,84.01,171799998.0
2005-06-27 09:11:00,83.996,84.017,83.978,83.993,93000000.0
2005-06-27 09:12:00,83.992,84.011,83.972,84.0,296099998.0
2005-06-27 09:13:00,83.97,84.0,83.96,83.978,209500001.0
2005-06-27 09:14:00,83.962,84.018,83.961,83.961,143600000.0
2005-06-27 09:15:00,83.971,83.995,83.946,83.957,178999999.0
2005-06-27 09:16:00,83.933,83.985,83.928,83.937,145600002.0
2005-06-27 09:17:00,83.905,83.956,83.905,83.925,215699999.0
2005-06-27 09:18:00,83.883,83.946,83.863,83.912,171600001.0
2005-06-27 09:19:00,83.908,83.947,83.891,83.917,130500000.0
2005-06-27 09:20:00,83.915,83.93,83.896,83.926,265899998.0
2005-06-27 09:21:00,83.945,83.955,83.912,83.936,114400000.0
2005-06-27 09:22:00,83.878,83.892,83.841,83.855,173100000.0
2005-06-27 09:23:00,83.857,83.874,83.811,83.822,265499997.0
2005-06-27 09:24:00,83.808,83.867,83.783,83.796,211899997.0
2005-06-27 09:25:00,83.856,83.892,83.786,83.799,144899999.0
2005-06-27 09:26:00,83.793,83.866,83.79,83.84,303100002.0
2005-06-27 09:27:00,83.843,83.894,83.818,83.843,177200000.0
2005-06-27 09:28:00,83.85,83.88,83.824,83.865,152600000.0
2005-06-27 09:29:00,83.854,83.854,83.811,83.814,121300001.0
2005-06-27 09:30:00,83.796,83.826,83.792,83.808,201699997.0
2005-06-27 09:31:00,83.793,83.806,83.771,83.778,186200001.0
2005-06-27 09:32:00,83.773,83.805,83.756,83.777,188699997.0
2005-06-27 09:33:00,83.813,83.846,83.801,83.812,141900001.0
2005-06-27 09:34:00,83.822,83.846,83.804,83.83,127200002.0
2005-06-27 09:35:00,83.841,83.85,83.816,83.828,221199995.0
2005-06-27 09:36:00,83.839,83.843,83.809,83.812,150099999.0
2005-06-27 09:37:00,83.842,83.848,83.806,83.819,166800001.0
2005-06-27 09:38:00,83.832,83.837,83.79,83.79,170100004.0
2005-06-27 09:39:00,83.817,83.83,83.775,83.797,213200001.0
2005-06-27 09:40:00,83.786,83.821,83.774,83.778,196799999.0
2005-06-27 09:41:00,83.797,83.81,83.761,83.772,144000002.0
2005-06-27 09:42:00,83.77,83.818,83.77,83.796,175499999.0
2005-06-27 09:43:00,83.825,83.844,83.793,83.82,167600000.0
2005-06-27 09:44:00,83.825,83.889,83.807,83.87,217100001.0
2005-06-27 09:45:00,83.871,83.907,83.849,83.858,183099999.0
2005-06-27 09:46:00,83.899,83.916,83.868,83.891,235700001.0
2005-06-27 09:47:00,83.899,83.924,83.87,83.887,176999999.0
2005-06-27 09:48:00,83.912,83.918,83.847,83.856,212100003.0
2005-06-27 09:49:00,83.902,83.902,83.817,83.853,195600000.0
2005-06-27 09:50:00,83.859,83.888,83.832,83.888,329899993.0
2005-06-27 09:51:00,83.846,83.895,83.846,83.857,134799999.0
2005-06-27 09:52:00,83.855,83.89,83.855,83.89,197499998.0
2005-06-27 09:53:00,83.861,83.912,83.852,83.908,212500002.0
2005-06-27 09:54:00,83.907,83.921,83.888,83.893,241200002.0
2005-06-27 09:55:00,83.873,83.928,83.873,83.91,239900001.0
2005-06-27 09:56:00,83.863,83.916,83.847,83.885,241400002.0
2005-06-27 09:57:00,83.915,83.929,83.87,83.886,233400000.0
2005-06-27 09:58:00,83.87,83.91,83.856,83.908,200699998.0
2005-06-27 09:59:00,83.885,83.895,83.859,83.868,294499998.0
2005-06-27 10:00:00,83.86,83.908,83.86,83.887,165900002.0
2005-06-27 10:01:00,83.901,83.911,83.874,83.892,301699997.0
2005-06-27 10:02:00,83.865,83.919,83.865,83.903,225999995.0
2005-06-27 10:03:00,83.907,83.915,83.878,83.89,133799998.0
2005-06-27 10:04:00,83.899,83.917,83.869,83.877,86000000.0
2005-06-27 10:05:00,83.878,83.918,83.876,83.899,154000000.0
2005-06-27 10:06:00,83.886,83.918,83.863,83.885,274299999.0
2005-06-27 10:07:00,83.894,83.921,83.873,83.917,306199999.0
2005-06-27 10:08:00,83.879,83.92,83.878,83.879,169299999.0
2005-06-27 10:09:00,83.914,83.932,83.883,83.886,174699999.0
2005-06-27 10:10:00,83.902,83.93,83.886,83.905,251699998.0
2005-06-27 10:11:00,83.906,83.923,83.89,83.905,354100004.0
2005-06-27 10:12:00,83.907,83.919,83.882,83.886,224499997.0
2005-06-27 10:13:00,83.865,83.913,83.865,83.868,185499999.0
2005-06-27 10:14:00,83.853,83.897,83.849,83.875,158399997.0
2005-06-27 10:15:00,83.89,83.918,83.875,83.918,170599999.0
2005-06-27 10:16:00,83.877,83.903,83.855,83.88,218399996.0
2005-06-27 10:17:00,83.865,83.88,83.84,83.85,139700001.0
2005-06-27 10:18:00,83.849,83.893,83.849,83.879,179300002.0
2005-06-27 10:19:00,83.86,83.905,83.86,83.884,134699999.0
2005-06-27 10:20:00,83.861,83.899,83.861,83.869,178399998.0
2005-06-27 10:21:00,83.867,83.895,83.855,83.88,125700000.0
2005-06-27 10:22:00,83.841,83.909,83.841,83.907,266599998.0
2005-06-27 10:23:00,83.924,83.94,83.884,83.907,165600003.0
2005-06-27 10:24:00,83.89,83.956,83.858,83.919,183700000.0
2005-06-27 10:25:00,83.947,83.951,83.894,83.894,148799999.0
2005-06-27 10:26:00,83.871,83.947,83.87,83.929,183800000.0
2005-06-27 10:27:00,83.91,83.942,83.881,83.921,166800002.0
2005-06-27 10:28:00,83.945,83.945,83.886,83.892,225200001.0
2005-06-27 10:29:00,83.907,83.927,83.875,83.911,162299999.0
2005-06-27 10:30:00,83.888,83.936,83.888,83.901,241099998.0
2005-06-27 10:31:00,83.922,83.938,83.896,83.896,253799996.0
2005-06-27 10:32:00,83.929,83.951,83.895,83.895,228399996.0
2005-06-27 10:33:00,83.892,83.939,83.891,83.919,195400002.0
2005-06-27 10:34:00,83.922,83.934,83.875,83.894,196999998.0
2005-06-27 10:35:00,83.91,83.934,83.895,83.921,205499998.0
2005-06-27 10:36:00,83.882,83.956,83.882,83.946,219699999.0
2005-06-27 10:37:00,83.946,83.946,83.91,83.942,196499999.0
2005-06-27 10:38:00,83.94,83.94,83.898,83.912,210900002.0
2005-06-27 10:39:00,83.932,83.953,83.892,83.932,132599999.0
2005-06-27 10:40:00,83.919,83.944,83.905,83.915,182600001.0
2005-06-27 10:41:00,83.937,83.956,83.898,83.898,222200001.0
2005-06-27 10:42:00,83.89,83.922,83.89,83.916,177499999.0
2005-06-27 10:43:00,83.898,83.944,83.892,83.905,352000003.0
2005-06-27 10:44:00,83.891,83.929,83.877,83.909,286400002.0
2005-06-27 10:45:00,83.9,83.95,83.9,83.939,104600000.0
2005-06-27 10:46:00,83.918,83.972,83.9,83.957,190199999.0
2005-06-27 10:47:00,83.951,83.987,83.933,83.958,121900000.0
2005-06-27 10:48:00,83.962,83.974,83.929,83.94,265900001.0
2005-06-27 10:49:00,83.956,84.01,83.943,83.987,225900001.0
2005-06-27 10:50:00,83.97,84.006,83.957,83.961,195100001.0
2005-06-27 10:51:00,83.993,84.023,83.97,83.998,228799999.0
2005-06-27 10:52:00,83.994,84.051,83.986,84.024,267699999.0
2005-06-27 10:53:00,84.018,84.044,83.983,83.983,211300000.0
2005-06-27 10:54:00,84.042,84.055,84.003,84.02,157800000.0
2005-06-27 10:55:00,84.022,84.041,83.999,84.009,117000001.0
2005-06-27 10:56:00,83.98,84.017,83.97,83.997,188200003.0
2005-06-27 10:57:00,84.009,84.025,83.979,83.987,218200001.0
2005-06-27 10:58:00,84.003,84.054,83.993,83.996,224199999.0
2005-06-27 10:59:00,83.996,84.026,83.983,84.026,134500000.0
2005-06-27 11:00:00,84.007,84.052,83.955,84.043,274999998.0
2005-06-27 11:01:00,84.023,84.044,84.002,84.012,234100000.0
2005-06-27 11:02:00,83.995,84.019,83.975,83.993,163600002.0
2005-06-27 11:03:00,84.004,84.03,83.98,83.981,243100000.0
2005-06-27 11:04:00,83.98,84.031,83.977,84.004,112800000.0
2005-06-27 11:05:00,84.0,84.035,83.998,84.027,179699997.0
2005-06-27 11:06:00,83.978,84.02,83.978,83.991,171600000.0
2005-06-27 11:07:00,83.969,84.02,83.969,83.988,259299998.0
2005-06-27 11:08:00,84.007,84.01,83.967,83.967,204100000.0
2005-06-27 11:09:00,83.966,83.998,83.947,83.977,124900000.0
2005-06-27 11:10:00,83.979,84.005,83.959,83.967,262799999.0
2005-06-27 11:11:00,83.95,84.002,83.946,83.986,236100002.0
2005-06-27 11:12:00,83.977,83.995,83.928,83.934,203899999.0
2005-06-27 11:13:00,83.919,83.981,83.909,83.96,266299998.0
2005-06-27 11:14:00,83.909,83.96,83.909,83.932,152400001.0
2005-06-27 11:15:00,83.925,83.971,83.917,83.971,171900000.0
2005-06-27 11:16:00,83.949,83.977,83.928,83.977,180099997.0
2005-06-27 11:17:00,83.938,83.96,83.912,83.927,172300002.0
2005-06-27 11:18:00,83.88,83.946,83.88,83.94,250599997.0
2005-06-27 11:19:00,83.952,83.964,83.909,83.909,292499998.0
2005-06-27 11:20:00,83.902,83.955,83.902,83.945,229099999.0
2005-06-27 11:21:00,83.92,83.949,83.91,83.933,216399998.0
2005-06-27 11:22:00,83.937,83.955,83.919,83.932,238099998.0
2005-06-27 11:23:00,83.932,83.96,83.909,83.943,172799998.0
2005-06-27 11:24:00,83.926,83.965,83.921,83.965,166499996.0
2005-06-27 11:25:00,83.945,83.963,83.913,83.935,173600000.0
2005-06-27 11:26:00,83.917,83.964,83.913,83.94,232399996.0
2005-06-27 11:27:00,83.936,83.968,83.916,83.951,127599998.0
2005-06-27 11:28:00,83.936,83.955,83.901,83.935,204100000.0
2005-06-27 11:29:00,83.906,83.958,83.906,83.925,150300001.0
2005-06-27 11:30:00,83.932,83.945,83.879,83.889,202500000.0
2005-06-27 11:31:00,83.892,83.932,83.882,83.889,257100003.0
2005-06-27 11:32:00,83.859,83.93,83.859,83.925,265100001.0
2005-06-27 11:33:00,83.871,83.927,83.869,83.927,178700002.0
2005-06-27 11:34:00,83.9,83.929,83.875,83.907,175499999.0
2005-06-27 11:35:00,83.924,83.94,83.892,83.913,192900000.0
2005-06-27 11:36:00,83.88,83.921,83.866,83.899,222800003.0
2005-06-27 11:37:00,83.931,83.941,83.9,83.903,220900000.0
2005-06-27 11:38:00,83.9,83.942,83.9,83.941,286199994.0
2005-06-27 11:39:00,83.918,83.963,83.899,83.944,107400001.0
2005-06-27 11:40:00,83.965,83.98,83.939,83.953,164799997.0
2005-06-27 11:41:00,83.966,83.992,83.948,83.963,236500002.0
2005-06-27 11:42:00,83.963,83.985,83.944,83.955,203099999.0
2005-06-27 11:43:00,83.986,84.033,83.97,84.01,192499999.0
2005-06-27 11:44:00,84.017,84.033,83.954,83.988,213700001.0
2005-06-27 11:45:00,83.981,84.001,83.909,83.961,219200000.0
2005-06-27 11:46:00,83.983,84.006,83.967,83.992,265299999.0
2005-06-27 11:47:00,83.97,83.988,83.946,83.946,288500001.0
2005-06-27 11:48:00,83.945,83.976,83.93,83.941,166699998.0
2005-06-27 11:49:00,83.939,83.968,83.931,83.933,224499997.0
2005-06-27 11:50:00,83.939,83.955,83.909,83.93,174600002.0
2005-06-27 11:51:00,83.956,83.964,83.917,83.942,187100002.0
2005-06-27 11:52:00,83.952,83.971,83.927,83.949,296100000.0
2005-06-27 11:53:00,83.975,83.99,83.947,83.963,210699997.0
2005-06-27 11:54:00,83.944,83.994,83.932,83.959,246999999.0
2005-06-27 11:55:00,83.939,83.982,83.926,83.973,186899997.0
2005-06-27 11:56:00,83.936,83.979,83.936,83.942,130300000.0
2005-06-27 11:57:00,83.949,83.965,83.912,83.938,190999999.0
2005-06-27 11:58:00,83.927,83.942,83.905,83.942,127500000.0
2005-06-27 11:59:00,83.882,83.929,83.875,83.889,248400000.0
2005-06-27 12:00:00,83.85,83.914,83.85,83.905,310300001.0
2005-06-27 12:01:00,83.905,83.924,83.882,83.888,228499996.0
2005-06-27 12:02:00,83.892,83.93,83.884,83.929,208000002.0
2005-06-27 12:03:00,83.917,83.93,83.89,83.93,184500000.0
2005-06-27 12:04:00,83.927,83.934,83.897,83.903,173699999.0
2005-06-27 12:05:00,83.912,83.945,83.901,83.913,208199998.0
2005-06-27 12:06:00,83.902,83.945,83.898,83.939,156299999.0
2005-06-27 12:07:00,83.949,83.972,83.914,83.931,211000002.0
2005-06-27 12:08:00,83.953,83.971,83.929,83.929,194900002.0
2005-06-27 12:09:00,83.922,83.971,83.913,83.937,256499998.0
2005-06-27 12:10:00,83.918,83.968,83.908,83.96,157699998.0
2005-06-27 12:11:00,83.944,83.972,83.917,83.936,191400001.0
2005-06-27 12:12:00,83.934,83.955,83.902,83.916,328800004.0
2005-06-27 12:13:00,83.926,83.954,83.884,83.9,105500000.0
2005-06-27 12:14:00,83.909,83.939,83.876,83.886,265200000.0
2005-06-27 12:15:00,83.892,83.904,83.845,83.878,194399999.0
2005-06-27 12:16:00,83.848,83.968,83.848,83.959,127100000.0
2005-06-27 12:17:00,83.947,83.974,83.926,83.963,202500000.0
2005-06-27 12:18:00,83.942,83.975,83.925,83.936,238399998.0
2005-06-27 12:19:00,83.949,83.982,83.929,83.953,170299999.0
2005-06-27 12:20:00,83.987,84.002,83.951,83.972,195800000.0
2005-06-27 12:21:00,83.945,83.984,83.936,83.936,176999999.0
2005-06-27 12:22:00,83.961,83.982,83.885,83.927,230499999.0
2005-06-27 12:23:00,83.94,83.956,83.921,83.953,237299999.0
2005-06-27 12:24:00,83.958,83.977,83.923,83.952,295100004.0
2005-06-27 12:25:00,83.981,84.025,83.96,84.002,257499996.0
2005-06-27 12:26:00,84.005,84.04,83.979,84.0,182899997.0
2005-06-27 12:27:00,84.021,84.038,83.998,84.019,131699999.0
2005-06-27 12:28:00,83.976,84.038,83.976,84.014,167400000.0
2005-06-27 12:29:00,84.002,84.025,83.978,83.992,265200004.0
2005-06-27 12:30:00,83.993,84.024,83.971,83.978,201500002.0
2005-06-27 12:31:00,83.997,84.044,83.997,84.023,150500000.0
2005-06-27 12:32:00,83.976,84.021,83.971,83.997,221500001.0
2005-06-27 12:33:00,83.993,84.017,83.974,83.974,224199997.0
2005-06-27 12:34:00,84.003,84.009,83.974,83.984,151500000.0
2005-06-27 12:35:00,83.998,84.035,83.989,84.035,225599996.0
2005-06-27 12:36:00,83.999,84.027,83.971,84.007,244099999.0
2005-06-27 12:37:00,83.998,84.03,83.979,84.013,204800001.0
2005-06-27 12:38:00,83.991,84.003,83.974,83.995,278300000.0
2005-06-27 12:39:00,83.955,83.994,83.952,83.988,134400000.0
2005-06-27 12:40:00,83.945,83.98,83.942,83.967,206800000.0
2005-06-27 12:41:00,83.98,84.002,83.96,83.975,229800003.0
2005-06-27 12:42:00,83.94,84.006,83.94,83.993,190000000.0
2005-06-27 12:43:00,84.004,84.021,83.976,83.976,265600001.0
2005-06-27 12:44:00,83.951,84.001,83.951,84.0,179999999.0
2005-06-27 12:45:00,83.994,84.023,83.984,84.023,143299998.0
2005-06-27 12:46:00,83.969,84.005,83.969,83.994,182800001.0
2005-06-27 12:47:00,83.966,84.009,83.916,83.955,281300001.0
2005-06-27 12:48:00,83.972,83.977,83.943,83.95,177799999.0
2005-06-27 12:49:00,83.976,83.992,83.952,83.973,306799998.0
2005-06-27 12:50:00,83.979,83.997,83.959,83.969,165400000.0
2005-06-27 12:51:00,83.969,83.997,83.964,83.989,255400001.0
2005-06-27 12:52:00,83.995,83.997,83.959,83.966,202899998.0
2005-06-27 12:53:00,83.984,84.0,83.95,83.95,198400003.0
2005-06-27 12:54:00,83.97,84.024,83.955,84.01,203200000.0
2005-06-27 12:55:00,84.027,84.037,83.997,84.003,191000002.0
2005-06-27 12:56:00,83.995,84.032,83.992,83.993,292099998.0
2005-06-27 12:57:00,84.003,84.033,83.984,83.996,219099998.0
2005-06-27 12:58:00,84.02,84.025,83.978,83.984,187899999.0
2005-06-27 12:59:00,83.993,84.021,83.964,83.984,220100001.0
2005-06-27 13:00:00,83.969,83.991,83.95,83.952,105700001.0
2005-06-27 13:01:00,83.961,83.988,83.928,83.97,198399997.0
2005-06-27 13:02:00,83.944,83.979,83.911,83.921,154700001.0
2005-06-27 13:03:00,83.972,83.994,83.931,83.966,220200001.0
2005-06-27 13:04:00,83.94,83.997,83.939,83.964,114900002.0
2005-06-27 13:05:00,83.978,83.992,83.952,83.952,233099998.0
2005-06-27 13:06:00,83.992,84.01,83.95,83.994,260500003.0
2005-06-27 13:07:00,84.017,84.03,83.958,83.978,199500001.0
2005-06-27 13:08:00,83.992,84.005,83.946,83.988,183600000.0
2005-06-27 13:09:00,84.02,84.03,83.976,83.976,306299999.0
2005-06-27 13:10:00,83.967,83.998,83.952,83.982,154799999.0
2005-06-27 13:11:00,83.984,83.999,83.956,83.968,203100000.0
2005-06-27 13:12:00,83.948,83.985,83.94,83.98,117699998.0
2005-06-27 13:13:00,83.993,84.003,83.946,83.969,157200000.0
2005-06-27 13:14:00,84.007,84.007,83.95,84.0,193100002.0
2005-06-27 13:15:00,83.981,84.019,83.969,84.006,203500001.0
2005-06-27 13:16:00,83.972,84.022,83.972,84.001,211900000.0
2005-06-27 13:17:00,84.002,84.021,83.987,83.998,219000000.0
2005-06-27 13:18:00,84.003,84.028,83.994,84.014,214900000.0
2005-06-27 13:19:00,84.014,84.041,83.991,84.02,300700000.0
2005-06-27 13:20:00,84.012,84.043,84.002,84.01,281200001.0
2005-06-27 13:21:00,83.995,84.032,83.984,84.032,194000000.0
2005-06-27 13:22:00,84.0,84.024,83.99,83.996,104800000.0
2005-06-27 13:23:00,83.994,84.03,83.994,84.02,234499999.0
2005-06-27 13:24:00,83.994,84.027,83.985,83.988,260800002.0
2005-06-27 13:25:00,84.031,84.049,84.002,84.022,114299998.0
2005-06-27 13:26:00,84.008,84.045,84.008,84.027,104599999.0
2005-06-27 13:27:00,84.008,84.047,83.992,84.009,217200000.0
2005-06-27 13:28:00,84.052,84.086,84.033,84.068,121700000.0
2005-06-27 13:29:00,84.067,84.087,84.028,84.05,116300002.0
2005-06-27 13:30:00,84.028,84.09,84.028,84.059,218399995.0
2005-06-27 13:31:00,84.067,84.084,84.041,84.057,342699994.0
2005-06-27 13:32:00,84.055,84.085,84.039,84.062,89400000.0
2005-06-27 13:33:00,84.054,84.093,84.038,84.055,127699999.0
2005-06-27 13:34:00,84.031,84.064,84.019,84.031,207800001.0
2005-06-27 13:35:00,84.025,84.07,84.011,84.07,132800003.0
2005-06-27 13:36:00,84.014,84.068,84.007,84.056,291800000.0
2005-06-27 13:37:00,84.04,84.07,84.029,84.065,346300004.0
2005-06-27 13:38:00,84.053,84.092,84.045,84.079,199199998.0
2005-06-27 13:39:00,84.061,84.095,84.053,84.082,193899997.0
2005-06-27 13:40:00,84.093,84.121,84.07,84.108,196399998.0
2005-06-27 13:41:00,84.083,84.106,84.063,84.064,170499996.0
2005-06-27 13:42:00,84.073,84.093,84.059,84.064,293900001.0
2005-06-27 13:43:00,84.097,84.121,84.07,84.077,147300000.0
2005-06-27 13:44:00,84.074,84.135,84.074,84.12,187399999.0
2005-06-27 13:45:00,84.127,84.14,84.083,84.101,247099998.0
2005-06-27 13:46:00,84.11,84.135,84.095,84.125,237100004.0
2005-06-27 13:47:00,84.145,84.158,84.083,84.083,263499998.0
2005-06-27 13:48:00,84.105,84.133,84.082,84.095,231600001.0
2005-06-27 13:49:00,84.095,84.143,84.09,84.112,319600000.0
2005-06-27 13:50:00,84.082,84.148,84.082,84.145,150600000.0
2005-06-27 13:51:00,84.154,84.169,84.13,84.143,177700000.0
2005-06-27 13:52:00,84.122,84.163,84.103,84.119,277200003.0
2005-06-27 13:53:00,84.151,84.175,84.135,84.149,104500000.0
2005-06-27 13:54:00,84.162,84.165,84.123,84.127,121799999.0
2005-06-27 13:55:00,84.116,84.151,84.113,84.135,232999998.0
2005-06-27 13:56:00,84.133,84.154,84.108,84.129,174599997.0
2005-06-27 13:57:00,84.114,84.136,84.099,84.132,178699999.0
2005-06-27 13:58:00,84.11,84.122,84.083,84.101,145000001.0
2005-06-27 13:59:00,84.106,84.133,84.091,84.119,166000001.0
2005-06-27 14:00:00,84.107,84.134,84.092,84.134,105000000.0
2005-06-27 14:01:00,84.098,84.143,84.084,84.116,166500001.0
2005-06-27 14:02:00,84.102,84.125,84.071,84.087,221500001.0
2005-06-27 14:03:00,84.085,84.117,84.081,84.111,142300000.0
2005-06-27 14:04:00,84.072,84.105,84.064,84.077,164299995.0
2005-06-27 14:05:00,84.05,84.088,84.047,84.082,287599997.0
2005-06-27 14:06:00,84.018,84.069,84.018,84.042,211899998.0
2005-06-27 14:07:00,84.077,84.077,84.014,84.021,231199995.0
2005-06-27 14:08:00,84.03,84.065,84.017,84.036,115100001.0
2005-06-27 14:09:00,84.038,84.065,84.026,84.057,187099998.0
2005-06-27 14:10:00,84.039,84.07,84.037,84.043,160100001.0
2005-06-27 14:11:00,84.058,84.065,84.025,84.025,255499995.0
2005-06-27 14:12:00,84.013,84.08,84.005,84.06,130500001.0
2005-06-27 14:13:00,84.07,84.073,84.038,84.057,139999999.0
2005-06-27 14:14:00,84.032,84.068,84.012,84.02,219400001.0
2005-06-27 14:15:00,84.016,84.046,84.006,84.024,303100002.0
2005-06-27 14:16:00,83.989,84.049,83.984,84.011,286599997.0
2005-06-27 14:17:00,84.023,84.053,84.006,84.038,209800002.0
2005-06-27 14:18:00,83.989,84.029,83.989,84.016,161999999.0
2005-06-27 14:19:00,84.024,84.054,84.002,84.018,269500000.0
2005-06-27 14:20:00,84.025,84.056,84.019,84.035,174900001.0
2005-06-27 14:21:00,84.04,84.084,84.027,84.065,222399997.0
2005-06-27 14:22:00,84.06,84.077,84.039,84.045,232300000.0
2005-06-27 14:23:00,84.071,84.086,84.034,84.034,218700003.0
2005-06-27 14:24:00,84.051,84.085,84.045,84.081,279900002.0
2005-06-27 14:25:00,84.051,84.084,84.044,84.064,136699999.0
2005-06-27 14:26:00,84.053,84.069,84.023,84.038,138699998.0
2005-06-27 14:27:00,84.01,84.078,84.008,84.041,176800004.0
2005-06-27 14:28:00,84.02,84.061,84.006,84.04,185499998.0
2005-06-27 14:29:00,84.045,84.066,84.023,84.047,175100002.0
2005-06-27 14:30:00,83.999,84.049,83.982,84.049,162199998.0
2005-06-27 14:31:00,84.043,84.059,84.018,84.025,206499999.0
2005-06-27 14:32:00,84.052,84.065,84.032,84.043,240299999.0
2005-06-27 14:33:00,84.027,84.062,84.015,84.019,253799998.0
2005-06-27 14:34:00,84.021,84.068,84.01,84.06,224100000.0
2005-06-27 14:35:00,84.027,84.084,84.022,84.08,224899998.0
2005-06-27 14:36:00,84.094,84.11,84.062,84.073,246600000.0
2005-06-27 14:37:00,84.088,84.11,84.058,84.075,198399996.0
2005-06-27 14:38:00,84.071,84.087,84.051,84.072,147999998.0
2005-06-27 14:39:00,84.08,84.103,84.059,84.085,161699997.0
2005-06-27 14:40:00,84.12,84.122,84.074,84.078,175099997.0
2005-06-27 14:41:00,84.073,84.115,84.049,84.08,111900000.0
2005-06-27 14:42:00,84.064,84.115,84.052,84.105,179600000.0
2005-06-27 14:43:00,84.105,84.12,84.075,84.082,206200001.0
2005-06-27 14:44:00,84.114,84.115,84.063,84.078,226600001.0
2005-06-27 14:45:00,84.093,84.093,84.044,84.06,218800002.0
2005-06-27 14:46:00,84.067,84.104,84.064,84.098,165499999.0
2005-06-27 14:47:00,84.093,84.111,84.019,84.08,251100000.0
2005-06-27 14:48:00,84.09,84.137,84.07,84.115,148700001.0
2005-06-27 14:49:00,84.147,84.147,84.073,84.092,156700001.0
2005-06-27 14:50:00,84.1,84.128,84.087,84.087,159599999.0
2005-06-27 14:51:00,84.127,84.131,84.093,84.093,164900001.0
2005-06-27 14:52:00,84.1,84.13,84.092,84.113,220199998.0
2005-06-27 14:53:00,84.13,84.143,84.101,84.117,182800001.0
2005-06-27 14:54:00,84.138,84.159,84.119,84.137,238499998.0
2005-06-27 14:55:00,84.162,84.17,84.139,84.148,147100001.0
2005-06-27 14:56:00,84.133,84.165,84.127,84.145,266199999.0
2005-06-27 14:57:00,84.166,84.187,84.136,84.162,140999998.0
2005-06-27 14:58:00,84.126,84.19,84.122,84.128,240500002.0
2005-06-27 14:59:00,84.154,84.197,84.139,84.18,203799998.0
2005-06-27 15:00:00,84.199,84.199,84.154,84.172,226500000.0
2005-06-27 15:01:00,84.138,84.176,84.136,84.15,278699999.0
2005-06-27 15:02:00,84.182,84.189,84.119,84.125,57000000.0
2005-06-27 15:03:00,84.115,84.157,84.097,84.134,134900002.0
2005-06-27 15:04:00,84.128,84.142,84.096,84.096,165700002.0
2005-06-27 15:05:00,84.093,84.159,84.086,84.087,194800000.0
2005-06-27 15:06:00,84.105,84.116,84.053,84.06,202299999.0
2005-06-27 15:07:00,84.07,84.145,84.02,84.099,232100001.0
2005-06-27 15:08:00,84.065,84.111,84.063,84.072,157299999.0
2005-06-27 15:09:00,84.072,84.132,84.056,84.086,183600000.0
2005-06-27 15:10:00,84.102,84.125,84.059,84.072,120599999.0
2005-06-27 15:11:00,84.105,84.128,84.073,84.128,155600000.0
2005-06-27 15:12:00,84.069,84.137,84.069,84.102,243799999.0
2005-06-27 15:13:00,84.081,84.127,84.077,84.083,187800000.0
2005-06-27 15:14:00,84.1,84.121,84.087,84.093,333499995.0
2005-06-27 15:15:00,84.08,84.121,84.076,84.088,203199997.0
2005-06-27 15:16:00,84.083,84.13,84.083,84.109,206899999.0
2005-06-27 15:17:00,84.074,84.134,84.073,84.121,121600002.0
2005-06-27 15:18:00,84.124,84.137,84.097,84.134,243200000.0
2005-06-27 15:19:00,84.122,84.161,84.108,84.137,274200000.0
2005-06-27 15:20:00,84.118,84.148,84.094,84.134,188700002.0
2005-06-27 15:21:00,84.117,84.184,84.109,84.175,119600000.0
2005-06-27 15:22:00,84.142,84.168,84.119,84.143,180800002.0
2005-06-27 15:23:00,84.123,84.155,84.119,84.15,143300000.0
2005-06-27 15:24:00,84.1,84.137,84.094,84.106,317699999.0
2005-06-27 15:25:00,84.123,84.148,84.103,84.117,249400003.0
2005-06-27 15:26:00,84.107,84.136,84.106,84.12,374899998.0
2005-06-27 15:27:00,84.123,84.161,84.085,84.092,192500000.0
2005-06-27 15:28:00,84.092,84.146,84.092,84.143,142399999.0
2005-06-27 15:29:00,84.135,84.136,84.1,84.114,147500000.0
2005-06-27 15:30:00,84.099,84.149,84.084,84.13,141499999.0
2005-06-27 15:31:00,84.132,84.154,84.119,84.136,206499999.0
2005-06-27 15:32:00,84.115,84.146,84.096,84.098,314299999.0
2005-06-27 15:33:00,84.119,84.124,84.075,84.075,170999999.0
2005-06-27 15:34:00,84.122,84.145,84.091,84.107,197100003.0
2005-06-27 15:35:00,84.125,84.135,84.092,84.12,307799994.0
2005-06-27 15:36:00,84.099,84.122,84.084,84.114,180100004.0
2005-06-27 15:37:00,84.116,84.158,84.098,84.127,253699999.0
2005-06-27 15:38:00,84.128,84.159,84.117,84.159,161200001.0
2005-06-27 15:39:00,84.144,84.182,84.141,84.175,153099999.0
2005-06-27 15:40:00,84.194,84.211,84.087,84.149,225199999.0
2005-06-27 15:41:00,84.191,84.201,84.145,84.19,332899994.0
2005-06-27 15:42:00,84.187,84.199,84.155,84.179,251799999.0
2005-06-27 15:43:00,84.177,84.203,84.12,84.141,216700000.0
2005-06-27 15:44:00,84.173,84.213,84.141,84.153,214399999.0
2005-06-27 15:45:00,84.15,84.183,84.132,84.151,328399995.0
2005-06-27 15:46:00,84.134,84.177,84.113,84.132,145400000.0
2005-06-27 15:47:00,84.143,84.178,84.119,84.14,207499998.0
2005-06-27 15:48:00,84.139,84.17,84.137,84.145,153100000.0
2005-06-27 15:49:00,84.165,84.184,84.147,84.161,320399999.0
2005-06-27 15:50:00,84.167,84.172,84.131,84.138,124099999.0
2005-06-27 15:51:00,84.151,84.171,84.124,84.141,232800001.0
2005-06-27 15:52:00,84.156,84.175,84.118,84.141,147200001.0
2005-06-27 15:53:00,84.151,84.163,84.127,84.134,223800002.0
2005-06-27 15:54:00,84.124,84.157,84.11,84.138,195999996.0
2005-06-27 15:55:00,84.145,84.156,84.117,84.117,266999998.0
2005-06-27 15:56:00,84.105,84.158,84.102,84.155,205500000.0
2005-06-27 15:57:00,84.128,84.138,84.089,84.101,155600001.0
2005-06-27 15:58:00,84.108,84.14,84.081,84.081,185900001.0
2005-06-27 15:59:00,84.125,84.143,84.093,84.093,136800001.0
2005-06-27 16:00:00,84.082,84.125,84.081,84.116,309299999.0
2005-06-27 16:01:00,84.117,84.139,84.082,84.107,199000004.0
2005-06-27 16:02:00,84.087,84.134,84.087,84.108,126599999.0
2005-06-27 16:03:00,84.13,84.135,84.08,84.097,218299999.0
2005-06-27 16:04:00,84.15,84.15,84.094,84.094,105799999.0
2005-06-27 16:05:00,84.127,84.139,84.08,84.084,174499999.0
2005-06-27 16:06:00,84.099,84.132,84.093,84.125,156700001.0
2005-06-27 16:07:00,84.093,84.129,84.088,84.123,194100001.0
2005-06-27 16:08:00,84.115,84.13,84.088,84.092,107500000.0
2005-06-27 16:09:00,84.131,84.133,84.079,84.079,295199999.0
2005-06-27 16:10:00,84.104,84.153,84.095,84.136,167400003.0
2005-06-27 16:11:00,84.13,84.185,84.13,84.185,156099998.0
2005-06-27 16:12:00,84.207,84.224,84.148,84.156,313000001.0
2005-06-27 16:13:00,84.23,84.236,84.185,84.236,252099998.0
2005-06-27 16:14:00,84.169,84.233,84.169,84.215,151799998.0
2005-06-27 16:15:00,84.222,84.227,84.14,84.172,173399998.0
2005-06-27 16:16:00,84.168,84.194,84.15,84.173,208799999.0
2005-06-27 16:17:00,84.167,84.2,84.157,84.195,278699999.0
2005-06-27 16:18:00,84.164,84.188,84.153,84.156,201999999.0
2005-06-27 16:19:00,84.171,84.203,84.156,84.17,226500001.0
2005-06-27 16:20:00,84.152,84.213,84.15,84.194,332999999.0
2005-06-27 16:21:00,84.178,84.199,84.139,84.147,212399999.0
2005-06-27 16:22:00,84.147,84.195,84.146,84.16,310600006.0
2005-06-27 16:23:00,84.156,84.199,84.136,84.172,150499999.0
2005-06-27 16:24:00,84.183,84.212,84.168,84.171,152900001.0
2005-06-27 16:25:00,84.191,84.211,84.166,84.184,167999999.0
2005-06-27 16:26:00,84.175,84.203,84.164,84.195,116700000.0
2005-06-27 16:27:00,84.193,84.238,84.176,84.197,286599996.0
2005-06-27 16:28:00,84.202,84.207,84.167,84.177,117500001.0
2005-06-27 16:29:00,84.179,84.208,84.15,84.162,200000000.0
2005-06-27 16:30:00,84.128,84.177,84.108,84.147,287400001.0
2005-06-27 16:31:00,84.145,84.176,84.109,84.117,259799999.0
2005-06-27 16:32:00,84.117,84.151,84.101,84.118,209799997.0
2005-06-27 16:33:00,84.13,84.14,84.097,84.101,115600001.0
2005-06-27 16:34:00,84.05,84.112,84.05,84.094,162899997.0
2005-06-27 16:35:00,84.124,84.136,84.084,84.103,165600001.0
2005-06-27 16:36:00,84.142,84.16,84.114,84.141,106899999.0
2005-06-27 16:37:00,84.16,84.166,84.117,84.122,211600002.0
2005-06-27 16:38:00,84.091,84.119,84.083,84.104,128600001.0
2005-06-27 16:39:00,84.12,84.125,84.032,84.076,323399998.0
2005-06-27 16:40:00,84.086,84.12,84.07,84.084,307099996.0
2005-06-27 16:41:00,84.113,84.133,84.097,84.116,176599997.0
2005-06-27 16:42:00,84.095,84.146,84.094,84.118,216900000.0
2005-06-27 16:43:00,84.113,84.162,84.087,84.15,134400002.0
2005-06-27 16:44:00,84.148,84.179,84.133,84.177,172499999.0
2005-06-27 16:45:00,84.104,84.171,84.104,84.142,261899995.0
2005-06-27 16:46:00,84.113,84.149,84.106,84.122,130800000.0
2005-06-27 16:47:00,84.089,84.13,84.047,84.093,185900000.0
2005-06-27 16:48:00,84.163,84.163,84.109,84.121,200000000.0
2005-06-27 16:49:00,84.136,84.175,84.119,84.156,189400000.0
2005-06-27 16:50:00,84.152,84.163,84.084,84.084,200999998.0
2005-06-27 16:51:00,84.125,84.14,84.085,84.085,98200000.0
2005-06-27 16:52:00,84.102,84.126,84.075,84.094,219199997.0
2005-06-27 16:53:00,84.071,84.11,84.047,84.055,200100001.0
2005-06-27 16:54:00,84.032,84.116,84.032,84.075,183899997.0
2005-06-27 16:55:00,84.074,84.111,84.042,84.042,199999998.0
2005-06-27 16:56:00,84.09,84.116,84.052,84.06,116400000.0
2005-06-27 16:57:00,84.045,84.103,84.028,84.07,352199995.0
2005-06-27 16:58:00,84.063,84.09,84.05,84.09,213500000.0
2005-06-27 16:59:00,84.082,84.095,84.055,84.057,296199992.0
2005-06-27 17:00:00,84.059,84.116,84.052,84.087,198500001.0
2005-06-27 17:01:00,84.112,84.13,84.077,84.097,151799998.0
2005-06-27 17:02:00,84.115,84.141,84.097,84.109,154299999.0
2005-06-27 17:03:00,84.152,84.168,84.083,84.083,170099998.0
2005-06-27 17:04:00,84.117,84.134,84.074,84.091,251000002.0
2005-06-27 17:05:00,84.114,84.114,84.059,84.059,82699999.0
2005-06-27 17:06:00,84.102,84.111,84.069,84.076,131000000.0
2005-06-27 17:07:00,84.095,84.104,84.062,84.084,252299998.0
2005-06-27 17:08:00,84.078,84.104,84.058,84.089,190600001.0
2005-06-27 17:09:00,84.045,84.097,84.042,84.079,254799999.0
2005-06-27 17:10:00,84.087,84.098,84.029,84.044,203400000.0
2005-06-27 17:11:00,84.063,84.098,84.051,84.067,190600002.0
2005-06-27 17:12:00,84.043,84.094,84.04,84.074,160899999.0
2005-06-27 17:13:00,84.088,84.098,84.066,84.081,271400000.0
2005-06-27 17:14:00,84.075,84.085,84.049,84.054,167499997.0
2005-06-27 17:15:00,84.051,84.101,84.043,84.082,161800000.0
2005-06-27 17:16:00,84.11,84.116,84.064,84.066,249300001.0
2005-06-27 17:17:00,84.062,84.085,84.048,84.075,287000002.0
2005-06-27 17:18:00,84.087,84.091,84.032,84.043,207299998.0
2005-06-27 17:19:00,84.047,84.079,84.035,84.055,197700002.0
2005-06-27 17:20:00,84.025,84.067,84.009,84.033,160200001.0
2005-06-27 17:21:00,84.059,84.072,84.033,84.04,183299998.0
2005-06-27 17:22:00,84.042,84.072,84.036,84.06,235999999.0
2005-06-27 17:23:00,84.036,84.068,84.025,84.066,189800000.0
2005-06-27 17:24:00,84.042,84.075,84.022,84.044,161000002.0
2005-06-27 17:25:00,84.038,84.07,83.981,84.042,327699998.0
2005-06-27 17:26:00,84.024,84.059,84.013,84.039,298999995.0
2005-06-27 17:27:00,84.017,84.054,84.016,84.03,137099999.0
2005-06-27 17:28:00,84.017,84.035,83.982,84.014,128699999.0
2005-06-27 17:29:00,84.008,84.038,83.985,84.019,223899999.0
2005-06-27 17:30:00,84.01,84.034,83.994,83.996,238599997.0
2005-06-27 17:31:00,83.975,84.033,83.975,84.026,174799999.0
2005-06-27 17:32:00,84.022,84.047,84.005,84.032,174700001.0
2005-06-27 17:33:00,84.024,84.047,83.979,84.002,184499997.0
2005-06-27 17:34:00,84.013,84.027,83.994,84.001,240099997.0
2005-06-27 17:35:00,84.006,84.036,84.005,84.036,215100000.0
2005-06-27 17:36:00,83.99,84.025,83.976,84.025,150600001.0
2005-06-27 17:37:00,83.991,84.004,83.96,83.988,203799999.0
2005-06-27 17:38:00,83.99,84.009,83.964,83.981,195699999.0
2005-06-27 17:39:00,83.965,84.011,83.965,83.999,172000001.0
2005-06-27 17:40:00,83.958,84.011,83.95,83.986,238300002.0
2005-06-27 17:41:00,84.009,84.025,83.975,84.017,245399998.0
2005-06-27 17:42:00,84.006,84.049,84.006,84.043,172200002.0
2005-06-27 17:43:00,84.053,84.057,83.983,83.983,225199998.0
2005-06-27 17:44:00,84.022,84.05,83.989,84.015,285699992.0
2005-06-27 17:45:00,84.054,84.064,84.01,84.011,216099996.0
2005-06-27 17:46:00,84.04,84.059,84.027,84.033,242000000.0
2005-06-27 17:47:00,84.059,84.079,84.033,84.033,134299998.0
2005-06-27 17:48:00,84.023,84.091,84.023,84.063,185999998.0
2005-06-27 17:49:00,84.047,84.063,84.021,84.031,177600002.0
2005-06-27 17:50:00,84.053,84.07,84.022,84.038,109500002.0
2005-06-27 17:51:00,84.048,84.07,84.034,84.035,164999999.0
2005-06-27 17:52:00,84.053,84.086,84.041,84.05,75700000.0
2005-06-27 17:53:00,84.06,84.089,84.042,84.089,186299999.0
2005-06-27 17:54:00,84.087,84.105,84.047,84.061,169500000.0
2005-06-27 17:55:00,84.067,84.092,84.044,84.057,130200001.0
2005-06-27 17:56:00,84.072,84.077,84.035,84.042,225099998.0
2005-06-27 17:57:00,84.055,84.093,84.042,84.056,221400000.0
2005-06-27 17:58:00,84.043,84.085,84.033,84.041,295600001.0
2005-06-27 17:59:00,84.046,84.086,84.044,84.083,269400003.0
2005-06-27 18:00:00,84.022,84.083,84.022,84.071,233099998.0
2005-06-27 18:01:00,84.073,84.075,84.025,84.033,1179899999.0
2005-06-27 18:02:00,84.041,84.074,84.022,84.034,1970399999.0
2005-06-27 18:03:00,84.07,84.1,84.03,84.07,2037199975.0
2005-06-27 18:04:00,83.997,84.059,83.984,84.018,2037199975.0
2005-06-27 18:05:00,84.016,84.067,84.007,84.056,2098299981.0
2005-06-27 18:06:00,84.038,84.07,84.009,84.047,1545699996.0
2005-06-27 18:07:00,84.07,84.09,84.04,84.06,1962200000.0
2005-06-27 18:08:00,84.006,84.066,84.005,84.059,1962200000.0
2005-06-27 18:09:00,84.064,84.09,84.028,84.055,1669899999.0
2005-06-27 18:10:00,84.04,84.085,84.016,84.052,1813300005.0
2005-06-27 18:11:00,84.076,84.076,84.011,84.027,1004399994.0
2005-06-27 18:12:00,84.003,84.078,84.003,84.065,1248899999.0
2005-06-27 18:13:00,84.066,84.072,84.028,84.037,1400599998.0
2005-06-27 18:14:00,84.028,84.051,83.991,84.051,1705200001.0
2005-06-27 18:15:00,84.024,84.057,83.978,84.018,1952599998.0
2005-06-27 18:16:00,84.08,84.09,84.01,84.05,673500009.0
2005-06-27 18:17:00,83.96,84.037,83.954,83.965,673500009.0
2005-06-27 18:18:00,83.997,84.028,83.964,83.971,1240899992.0
2005-06-27 18:19:00,83.971,84.022,83.956,83.983,1713700003.0
2005-06-27 18:20:00,83.98,84.029,83.968,84.028,1524899998.0
2005-06-27 18:21:00,83.994,84.031,83.961,83.979,1702999983.0
2005-06-27 18:22:00,84.021,84.021,83.977,83.985,1677899998.0
2005-06-27 18:23:00,84.05,84.05,83.98,84.01,1795599988.0
2005-06-27 18:24:00,83.972,84.011,83.949,83.969,1795599988.0
2005-06-27 18:25:00,84.01,84.02,83.96,83.98,1398899992.0
2005-06-27 18:26:00,83.964,83.988,83.922,83.937,1398899992.0
2005-06-27 18:27:00,83.938,84.003,83.938,83.964,1415199997.0
2005-06-27 18:28:00,83.949,84.007,83.949,83.983,949199994.0
2005-06-27 18:29:00,83.968,83.978,83.907,83.943,1315200001.0
2005-06-27 18:30:00,83.926,83.972,83.914,83.969,736999994.0
2005-06-27 18:31:00,83.947,83.969,83.91,83.953,1198399993.0
2005-06-27 18:32:00,83.959,83.982,83.912,83.942,1692399982.0
2005-06-27 18:33:00,83.952,83.99,83.92,83.951,1712999997.0
2005-06-27 18:34:00,83.937,83.978,83.919,83.961,1601799994.0
2005-06-27 18:35:00,83.951,83.988,83.937,83.948,1424599995.0
2005-06-27 18:36:00,83.958,84.018,83.958,83.983,1839300004.0
2005-06-27 18:37:00,83.981,84.009,83.938,83.948,1299600007.0
2005-06-27 18:38:00,83.973,83.994,83.933,83.949,697999999.0
2005-06-27 18:39:00,83.948,83.996,83.938,83.979,389899997.0
2005-06-27 18:40:00,83.972,84.014,83.911,83.94,876399993.0
2005-06-27 18:41:00,83.961,83.986,83.931,83.946,598899991.0
2005-06-27 18:42:00,83.947,83.988,83.93,83.944,518199997.0
2005-06-27 18:43:00,83.949,83.998,83.927,83.988,1474600009.0
2005-06-27 18:44:00,83.958,83.991,83.927,83.968,879900000.0
2005-06-27 18:45:00,83.989,84.02,83.947,83.951,900699995.0
2005-06-27 18:46:00,83.954,84.022,83.954,84.004,729099991.0
2005-06-27 18:47:00,83.996,84.022,83.953,83.995,534800001.0
2005-06-27 18:48:00,83.954,83.991,83.94,83.955,628399998.0
2005-06-27 18:49:00,83.936,84.004,83.936,84.004,809999997.0
2005-06-27 18:50:00,83.954,83.996,83.945,83.98,1142599994.0
2005-06-27 18:51:00,83.982,83.994,83.93,83.937,441699996.0
2005-06-27 18:52:00,83.951,84.014,83.931,84.013,1058699994.0
2005-06-27 18:53:00,84.007,84.017,83.959,83.959,816499997.0
2005-06-27 18:54:00,83.993,84.013,83.952,83.989,909800003.0
2005-06-27 18:55:00,83.972,84.003,83.946,83.983,952699993.0
2005-06-27 18:56:00,83.941,84.004,83.929,83.989,630400000.0
2005-06-27 18:57:00,83.972,84.01,83.954,83.969,415300000.0
2005-06-27 18:58:00,83.952,84.012,83.952,83.979,1139899999.0
2005-06-27 18:59:00,83.974,83.994,83.954,83.974,1122999997.0
2005-06-27 19:00:00,83.983,84.005,83.947,83.953,753199992.0
2005-06-27 19:01:00,83.977,84.016,83.954,83.984,517499998.0
2005-06-27 19:02:00,83.969,84.0,83.96,83.984,278300000.0
2005-06-27 19:03:00,83.968,84.025,83.961,83.97,565400000.0
2005-06-27 19:04:00,83.978,84.008,83.947,83.964,567400002.0
2005-06-27 19:05:00,83.987,84.028,83.951,84.013,545699996.0
2005-06-27 19:06:00,84.032,84.045,83.974,84.009,581899998.0
2005-06-27 19:07:00,84.003,84.05,83.987,84.027,1371399993.0
2005-06-27 19:08:00,83.983,84.043,83.983,84.014,966799993.0
2005-06-27 19:09:00,84.005,84.063,84.0,84.027,542199997.0
2005-06-27 19:10:00,84.039,84.048,83.98,83.991,503699998.0
2005-06-27 19:11:00,84.003,84.039,83.994,83.999,183600006.0
2005-06-27 19:12:00,84.006,84.042,83.987,84.02,419200000.0
2005-06-27 19:13:00,83.987,84.055,83.965,83.975,353900000.0
2005-06-27 19:14:00,83.966,84.036,83.963,84.008,559300002.0
2005-06-27 19:15:00,84.005,84.06,83.992,84.028,614700005.0
2005-06-27 19:16:00,83.997,84.048,83.984,84.024,242900004.0
2005-06-27 19:17:00,84.04,84.05,83.997,84.006,410299998.0
2005-06-27 19:18:00,84.027,84.044,84.001,84.027,472099993.0
2005-06-27 19:19:00,84.043,84.054,83.997,84.011,676300002.0
2005-06-27 19:20:00,84.034,84.052,83.975,84.006,457399997.0
2005-06-27 19:21:00,84.04,84.075,84.024,84.041,271600001.0
2005-06-27 19:22:00,84.008,84.076,83.958,83.982,272100001.0
2005-06-27 19:23:00,84.032,84.056,84.008,84.036,1700700002.0
2005-06-27 19:24:00,84.034,84.067,84.001,84.01,621799999.0
2005-06-27 19:25:00,84.001,84.049,83.987,84.038,890400002.0
2005-06-27 19:26:00,84.018,84.066,84.003,84.043,1376199996.0
2005-06-27 19:27:00,84.06,84.068,84.0,84.025,1255399999.0
2005-06-27 19:28:00,84.046,84.064,84.009,84.018,586200001.0
2005-06-27 19:29:00,84.013,84.058,84.013,84.049,702899998.0
2005-06-27 19:30:00,84.053,84.087,84.005,84.072,803799996.0
2005-06-27 19:31:00,84.067,84.083,84.016,84.034,404699997.0
2005-06-27 19:32:00,84.025,84.057,84.005,84.024,822900003.0
2005-06-27 19:33:00,84.053,84.063,84.009,84.046,684499997.0
2005-06-27 19:34:00,84.013,84.048,84.004,84.04,917899999.0
2005-06-27 19:35:00,84.062,84.085,84.025,84.043,755800003.0
2005-06-27 19:36:00,84.04,84.075,84.033,84.033,423300003.0
2005-06-27 19:37:00,84.04,84.07,84.035,84.039,238200000.0
2005-06-27 19:38:00,84.02,84.064,84.01,84.014,994200006.0
2005-06-27 19:39:00,84.021,84.043,83.993,83.997,889499993.0
2005-06-27 19:40:00,84.014,84.041,83.981,83.981,612400000.0
2005-06-27 19:41:00,84.015,84.05,83.984,84.016,740399995.0
2005-06-27 19:42:00,83.999,84.049,83.997,84.018,607000005.0
2005-06-27 19:43:00,84.023,84.041,84.005,84.008,471000004.0
2005-06-27 19:44:00,84.008,84.036,83.97,83.987,479799998.0
2005-06-27 19:45:00,84.01,84.038,83.979,84.022,433599999.0
2005-06-27 19:46:00,83.991,84.044,83.988,84.038,377599999.0
2005-06-27 19:47:00,84.001,84.03,83.984,84.01,226500000.0
2005-06-27 19:48:00,84.013,84.062,84.001,84.053,939799988.0
2005-06-27 19:49:00,84.02,84.057,84.001,84.039,635799995.0
2005-06-27 19:50:00,84.047,84.089,84.039,84.069,481099997.0
2005-06-27 19:51:00,84.051,84.118,84.049,84.092,227799998.0
2005-06-27 19:52:00,84.068,84.124,84.058,84.075,584900001.0
2005-06-27 19:53:00,84.116,84.161,84.101,84.101,590800000.0
2005-06-27 19:54:00,84.105,84.136,84.035,84.071,831600002.0
2005-06-27 19:55:00,84.112,84.15,84.092,84.124,367700001.0
2005-06-27 19:56:00,84.098,84.162,84.064,84.098,460499996.0
2005-06-27 19:57:00,84.124,84.15,84.075,84.128,428099997.0
2005-06-27 19:58:00,84.084,84.156,84.084,84.121,874200003.0
2005-06-27 19:59:00,84.085,84.135,83.99,84.119,671800000.0
2005-06-27 20:00:00,84.108,84.139,84.09,84.114,387400001.0
2005-06-27 20:01:00,84.108,84.154,84.09,84.135,484799996.0
2005-06-27 20:02:00,84.119,84.156,84.091,84.126,694500002.0
2005-06-27 20:03:00,84.135,84.162,84.106,84.132,412900000.0
2005-06-27 20:04:00,84.143,84.174,84.1,84.156,342800002.0
2005-06-27 20:05:00,84.15,84.173,84.098,84.137,521399992.0
2005-06-27 20:06:00,84.138,84.185,84.123,84.129,948099989.0
2005-06-27 20:07:00,84.131,84.182,84.118,84.162,753600000.0
2005-06-27 20:08:00,84.123,84.179,84.096,84.167,410199998.0
2005-06-27 20:09:00,84.154,84.168,84.116,84.121,587500005.0
2005-06-27 20:10:00,84.112,84.155,84.1,84.119,730300001.0
2005-06-27 20:11:00,84.122,84.158,84.099,84.132,951099993.0
2005-06-27 20:12:00,84.105,84.16,84.096,84.16,1384499999.0
2005-06-27 20:13:00,84.109,84.149,84.079,84.115,696399999.0
2005-06-27 20:14:00,84.132,84.143,84.072,84.088,460899998.0
2005-06-27 20:15:00,84.115,84.145,84.081,84.113,839199996.0
2005-06-27 20:16:00,84.09,84.135,84.053,84.114,589400001.0
2005-06-27 20:17:00,84.126,84.14,84.081,84.109,386000000.0
2005-06-27 20:18:00,84.13,84.133,84.091,84.117,115300001.0
2005-06-27 20:19:00,84.116,84.148,84.085,84.093,362600006.0
2005-06-27 20:20:00,84.085,84.145,84.079,84.125,787299994.0
2005-06-27 20:21:00,84.128,84.128,84.07,84.07,447699997.0
2005-06-27 20:22:00,84.072,84.156,84.063,84.089,731000002.0
2005-06-27 20:23:00,84.085,84.13,84.075,84.104,659199992.0
2005-06-27 20:24:00,84.097,84.125,84.068,84.077,478799997.0
2005-06-27 20:25:00,84.091,84.128,84.078,84.112,744699993.0
2005-06-27 20:26:00,84.106,84.148,84.094,84.12,593999998.0
2005-06-27 20:27:00,84.103,84.14,84.085,84.125,361699998.0
2005-06-27 20:28:00,84.124,84.129,84.06,84.06,1205300003.0
2005-06-27 20:29:00,84.105,84.148,84.085,84.122,1480099997.0
2005-06-27 20:30:00,84.102,84.15,84.079,84.087,1274600007.0
2005-06-27 20:31:00,84.115,84.144,84.101,84.11,1110599999.0
2005-06-27 20:32:00,84.078,84.142,84.075,84.08,1143399999.0
2005-06-27 20:33:00,84.098,84.142,84.094,84.107,655299998.0
2005-06-27 20:34:00,84.108,84.14,84.085,84.102,323899999.0
2005-06-27 20:35:00,84.087,84.13,84.073,84.105,509599995.0
2005-06-27 20:36:00,84.107,84.134,84.083,84.111,533100000.0
2005-06-27 20:37:00,84.092,84.148,84.087,84.112,545800000.0
2005-06-27 20:38:00,84.109,84.14,84.084,84.118,950100000.0
2005-06-27 20:39:00,84.116,84.14,84.083,84.101,534799999.0
2005-06-27 20:40:00,84.117,84.147,84.087,84.087,1293899998.0
2005-06-27 20:41:00,84.11,84.143,84.079,84.087,1026999991.0
2005-06-27 20:42:00,84.095,84.13,84.072,84.112,1042299991.0
2005-06-27 20:43:00,84.097,84.122,84.059,84.079,901499997.0
2005-06-27 20:44:00,84.097,84.128,84.065,84.118,981599995.0
2005-06-27 20:45:00,84.127,84.13,84.062,84.092,673699997.0
2005-06-27 20:46:00,84.067,84.129,84.057,84.114,611000000.0
2005-06-27 20:47:00,84.083,84.104,84.066,84.089,1077599999.0
2005-06-27 20:48:00,84.07,84.121,84.046,84.082,801100001.0
2005-06-27 20:49:00,84.09,84.136,84.066,84.115,431500002.0
2005-06-27 20:50:00,84.12,84.136,84.068,84.112,1050500000.0
2005-06-27 20:51:00,84.095,84.131,84.083,84.099,505299999.0
2005-06-27 20:52:00,84.07,84.11,84.05,84.082,356599998.0
2005-06-27 20:53:00,84.115,84.14,84.08,84.098,1021699999.0
2005-06-27 20:54:00,84.069,84.15,84.069,84.114,460499998.0
2005-06-27 20:55:00,84.107,84.145,84.096,84.114,1215799999.0
2005-06-27 20:56:00,84.074,84.143,84.074,84.107,574499999.0
2005-06-27 20:57:00,84.105,84.139,84.096,84.116,801599999.0
2005-06-27 20:58:00,84.036,84.128,84.036,84.102,1334899989.0
2005-06-27 20:59:00,84.099,84.126,84.082,84.109,1241099999.0
2005-06-27 21:00:00,84.096,84.142,84.067,84.084,1098599998.0
2005-06-27 21:01:00,84.083,84.086,84.028,84.045,1085000000.0
2005-06-27 21:02:00,84.065,84.113,84.046,84.065,380599999.0
2005-06-27 21:03:00,84.08,84.08,84.026,84.046,311999999.0
2005-06-27 21:04:00,84.054,84.105,84.032,84.053,442200000.0
2005-06-27 21:05:00,84.011,84.107,84.011,84.083,713299998.0
2005-06-27 21:06:00,84.068,84.106,84.047,84.047,544999996.0
2005-06-27 21:07:00,84.032,84.098,84.028,84.073,693000003.0
2005-06-27 21:08:00,84.041,84.085,84.009,84.009,844499994.0
2005-06-27 21:09:00,84.027,84.083,84.015,84.032,284699999.0
2005-06-27 21:10:00,84.067,84.082,84.023,84.061,926399998.0
2005-06-27 21:11:00,84.065,84.087,84.016,84.016,585500002.0
2005-06-27 21:12:00,84.009,84.064,83.998,84.022,273999999.0
2005-06-27 21:13:00,84.055,84.093,84.032,84.039,337000000.0
2005-06-27 21:14:00,84.029,84.069,84.017,84.033,681199998.0
2005-06-27 21:15:00,84.027,84.088,84.02,84.076,897499998.0
2005-06-27 21:16:00,84.036,84.107,84.036,84.058,876799998.0
2005-06-27 21:17:00,84.049,84.096,84.025,84.054,1105200003.0
2005-06-27 21:18:00,84.058,84.106,84.027,84.074,740899993.0
2005-06-27 21:19:00,84.05,84.09,84.034,84.055,728399998.0
2005-06-27 21:20:00,84.087,84.089,84.033,84.049,1092799996.0
2005-06-27 21:21:00,84.081,84.091,84.037,84.039,872500004.0
2005-06-27 21:22:00,84.073,84.081,84.026,84.041,1004300003.0
2005-06-27 21:23:00,84.061,84.088,84.037,84.065,681199999.0
2005-06-27 21:24:00,84.05,84.096,84.042,84.06,886399999.0
2005-06-27 21:25:00,84.057,84.093,84.03,84.056,1154499998.0
2005-06-27 21:26:00,84.054,84.084,84.031,84.084,410799996.0
2005-06-27 21:27:00,84.064,84.101,84.042,84.05,435499999.0
2005-06-27 21:28:00,84.059,84.097,84.039,84.04,366199994.0
2005-06-27 21:29:00,84.045,84.089,84.044,84.057,608400003.0
2005-06-27 21:30:00,84.052,84.097,84.025,84.041,518599992.0
2005-06-27 21:31:00,84.098,84.116,84.064,84.084,258300003.0
2005-06-27 21:32:00,84.085,84.105,84.042,84.105,436999997.0
2005-06-27 21:33:00,84.121,84.137,84.052,84.071,491299993.0
2005-06-27 21:34:00,84.08,84.107,84.058,84.075,198199997.0
2005-06-27 21:35:00,84.105,84.12,84.049,84.055,569399999.0
2005-06-27 21:36:00,84.075,84.121,84.043,84.065,591299999.0
2005-06-27 21:37:00,84.076,84.104,84.047,84.065,580399993.0
2005-06-27 21:38:00,84.061,84.113,84.057,84.084,156100000.0
2005-06-27 21:39:00,84.097,84.131,84.075,84.1,411000000.0
2005-06-27 21:40:00,84.072,84.128,84.055,84.064,444399998.0
2005-06-27 21:41:00,84.099,84.128,84.087,84.089,271200001.0
2005-06-27 21:42:00,84.099,84.116,84.077,84.098,408199998.0
2005-06-27 21:43:00,84.09,84.115,84.056,84.09,311199999.0
2005-06-27 21:44:00,84.072,84.122,84.061,84.1,908599994.0
2005-06-27 21:45:00,84.096,84.128,84.064,84.086,421600000.0
2005-06-27 21:46:00,84.078,84.126,84.071,84.073,247999997.0
2005-06-27 21:47:00,84.084,84.139,84.084,84.096,473300004.0
2005-06-27 21:48:00,84.09,84.112,84.055,84.082,735899992.0
2005-06-27 21:49:00,84.095,84.121,84.081,84.081,272299998.0
2005-06-27 21:50:00,84.086,84.118,84.069,84.078,183199997.0
2005-06-27 21:51:00,84.09,84.107,84.065,84.066,283399996.0
2005-06-27 21:52:00,84.063,84.107,84.06,84.084,125600000.0
2005-06-27 21:53:00,84.072,84.094,84.035,84.075,613899995.0
2005-06-27 21:54:00,84.07,84.116,84.065,84.116,244100000.0
2005-06-27 21:55:00,84.101,84.113,84.082,84.088,280399998.0
2005-06-27 21:56:00,84.06,84.111,84.06,84.093,308500005.0
2005-06-27 21:57:00,84.083,84.116,84.058,84.072,316400004.0
2005-06-27 21:58:00,84.049,84.093,84.049,84.083,296899999.0
2005-06-27 21:59:00,84.053,84.095,84.052,84.071,434800001.0
2005-06-27 22:00:00,84.045,84.102,84.039,84.081,663299996.0
2005-06-27 22:01:00,84.072,84.095,84.03,84.07,588199996.0
2005-06-27 22:02:00,84.048,84.087,84.03,84.073,802399999.0
2005-06-27 22:03:00,84.063,84.097,84.026,84.053,301499998.0
2005-06-27 22:04:00,84.016,84.103,84.007,84.084,572700001.0
2005-06-27 22:05:00,84.071,84.1,84.06,84.06,107100001.0
2005-06-27 22:06:00,84.067,84.11,84.055,84.11,170699998.0
2005-06-27 22:07:00,84.07,84.112,84.044,84.083,261800003.0
2005-06-27 22:08:00,84.061,84.086,84.054,84.056,276300002.0
2005-06-27 22:09:00,84.07,84.1,84.061,84.1,180799999.0
2005-06-27 22:10:00,84.064,84.092,84.051,84.077,238399998.0
2005-06-27 22:11:00,84.059,84.101,84.052,84.075,388499999.0
2005-06-27 22:12:00,84.061,84.09,84.043,84.08,355399998.0
2005-06-27 22:13:00,84.062,84.094,84.05,84.05,372999999.0
2005-06-27 22:14:00,84.032,84.091,84.024,84.044,443800000.0
2005-06-27 22:15:00,84.058,84.103,84.053,84.103,198799995.0
2005-06-27 22:16:00,84.081,84.101,84.047,84.063,499700004.0
2005-06-27 22:17:00,84.068,84.072,84.023,84.036,270700002.0
2005-06-27 22:18:00,84.019,84.079,84.002,84.038,278800000.0
2005-06-27 22:19:00,84.017,84.042,83.995,84.016,335400002.0
2005-06-27 22:20:00,84.014,84.055,84.004,84.012,250400002.0
2005-06-27 22:21:00,84.028,84.062,84.014,84.037,282599999.0
2005-06-27 22:22:00,84.04,84.071,84.012,84.044,383499996.0
2005-06-27 22:23:00,84.075,84.096,84.044,84.047,487200004.0
2005-06-27 22:24:00,84.019,84.07,84.015,84.043,266800001.0
2005-06-27 22:25:00,84.043,84.087,84.034,84.07,221900000.0
2005-06-27 22:26:00,84.073,84.081,84.044,84.059,127099998.0
2005-06-27 22:27:00,84.076,84.076,84.017,84.04,604500001.0
2005-06-27 22:28:00,84.049,84.081,84.031,84.064,363500001.0
2005-06-27 22:29:00,84.077,84.077,84.018,84.026,233899998.0
2005-06-27 22:30:00,84.038,84.047,84.013,84.024,163499999.0
2005-06-27 22:31:00,84.032,84.07,83.996,84.007,664200007.0
2005-06-27 22:32:00,84.031,84.059,83.991,84.028,249799999.0
2005-06-27 22:33:00,84.057,84.065,83.988,83.988,573799998.0
2005-06-27 22:34:00,84.037,84.063,83.994,84.011,567999998.0
2005-06-27 22:35:00,84.002,84.033,83.972,83.982,207600000.0
2005-06-27 22:36:00,83.974,84.038,83.974,84.011,378700005.0
2005-06-27 22:37:00,84.005,84.042,83.99,84.01,220899999.0
2005-06-27 22:38:00,84.007,84.042,83.992,84.039,142200000.0
2005-06-27 22:39:00,84.023,84.071,84.004,84.046,239200000.0
2005-06-27 22:40:00,84.014,84.062,84.01,84.061,281199998.0
2005-06-27 22:41:00,84.022,84.049,83.999,84.041,276000001.0
2005-06-27 22:42:00,84.02,84.053,84.008,84.03,272400000.0
2005-06-27 22:43:00,84.019,84.05,84.003,84.043,226800000.0
2005-06-27 22:44:00,84.034,84.041,83.994,83.994,447599996.0
2005-06-27 22:45:00,84.006,84.065,83.995,84.008,543199996.0
2005-06-27 22:46:00,84.029,84.048,84.0,84.0,347399998.0
2005-06-27 22:47:00,84.015,84.046,84.007,84.041,345200000.0
2005-06-27 22:48:00,84.007,84.053,83.977,84.019,274799997.0
2005-06-27 22:49:00,84.026,84.053,83.998,84.028,202999999.0
2005-06-27 22:50:00,84.046,84.068,84.006,84.029,293099999.0
2005-06-27 22:51:00,84.01,84.059,83.98,84.019,207199999.0
2005-06-27 22:52:00,84.008,84.077,83.983,84.057,159400000.0
2005-06-27 22:53:00,84.041,84.062,83.991,84.036,565600003.0
2005-06-27 22:54:00,84.049,84.06,84.01,84.013,292099997.0
2005-06-27 22:55:00,84.024,84.069,84.017,84.05,349399999.0
2005-06-27 22:56:00,83.995,84.048,83.987,84.045,201900000.0
2005-06-27 22:57:00,84.015,84.045,83.988,84.017,320399996.0
2005-06-27 22:58:00,84.011,84.035,83.973,83.99,169600000.0
2005-06-27 22:59:00,83.986,84.041,83.929,83.937,530999996.0
2005-06-27 23:00:00,84.008,84.036,83.988,84.0,344800001.0
2005-06-27 23:01:00,84.004,84.011,83.918,83.976,106799999.0
2005-06-27 23:02:00,83.99,84.04,83.975,84.006,148300000.0
2005-06-27 23:03:00,83.99,84.038,83.99,84.02,177899999.0
2005-06-27 23:04:00,84.001,84.045,83.982,83.994,202899999.0
2005-06-27 23:05:00,83.996,84.045,83.994,84.005,156399996.0
2005-06-27 23:06:00,84.0,84.05,83.978,84.033,253800000.0
2005-06-27 23:07:00,84.028,84.059,84.016,84.024,214799997.0
2005-06-27 23:08:00,84.02,84.065,84.0,84.021,126699999.0
2005-06-27 23:09:00,84.019,84.038,83.998,84.015,223200002.0
2005-06-27 23:10:00,84.025,84.039,84.0,84.011,362599998.0
2005-06-27 23:11:00,84.059,84.059,83.993,83.999,168800000.0
2005-06-27 23:12:00,84.001,84.053,83.997,84.03,195600000.0
2005-06-27 23:13:00,84.033,84.101,84.033,84.063,268800001.0
2005-06-27 23:14:00,84.05,84.059,84.023,84.023,181099999.0
2005-06-27 23:15:00,84.038,84.062,84.014,84.014,216299999.0
2005-06-27 23:16:00,84.015,84.043,83.995,84.0,267200002.0
2005-06-27 23:17:00,84.004,84.069,83.998,84.034,244000002.0
2005-06-27 23:18:00,84.029,84.058,84.021,84.031,266999994.0
2005-06-27 23:19:00,84.075,84.075,84.017,84.017,108200001.0
2005-06-27 23:20:00,84.037,84.064,84.008,84.064,169200001.0
2005-06-27 23:21:00,84.025,84.053,83.99,84.003,90100002.0
2005-06-27 23:22:00,83.987,84.024,83.972,83.983,183299998.0
2005-06-27 23:23:00,83.99,84.027,83.975,83.998,215799998.0
2005-06-27 23:24:00,83.992,84.016,83.956,83.98,187100002.0
2005-06-27 23:25:00,84.012,84.024,83.984,83.991,136800000.0
2005-06-27 23:26:00,83.982,84.016,83.976,84.001,121400000.0
2005-06-27 23:27:00,84.0,84.033,83.992,84.019,116100000.0
2005-06-27 23:28:00,84.013,84.027,83.99,84.024,130700000.0
2005-06-27 23:29:00,84.0,84.024,83.967,84.016,230200000.0
2005-06-27 23:30:00,83.977,84.011,83.964,83.981,97200000.0
2005-06-27 23:31:00,83.965,84.012,83.947,83.975,123800001.0
2005-06-27 23:32:00,83.981,84.008,83.972,83.979,162600001.0
2005-06-27 23:33:00,83.997,84.009,83.968,83.99,145000000.0
2005-06-27 23:34:00,83.988,84.006,83.953,83.978,340999996.0
2005-06-27 23:35:00,83.982,84.001,83.938,83.951,162200004.0
2005-06-27 23:36:00,83.989,83.992,83.944,83.944,259899999.0
2005-06-27 23:37:00,83.966,83.996,83.951,83.987,130400000.0
2005-06-27 23:38:00,83.927,83.977,83.927,83.948,160999999.0
2005-06-27 23:39:00,83.937,84.014,83.891,84.014,170700002.0
2005-06-27 23:40:00,83.965,84.008,83.947,83.991,198899999.0
2005-06-27 23:41:00,83.963,84.0,83.94,83.963,184099999.0
2005-06-27 23:42:00,83.973,84.022,83.973,84.022,231900001.0
2005-06-27 23:43:00,84.032,84.05,83.995,84.001,212599999.0
2005-06-27 23:44:00,83.995,84.028,83.977,84.006,275299999.0
2005-06-27 23:45:00,84.009,84.015,83.961,83.961,180999998.0
2005-06-27 23:46:00,84.006,84.02,83.982,83.997,206800001.0
2005-06-27 23:47:00,83.996,84.029,83.986,83.998,111200001.0
2005-06-27 23:48:00,83.975,84.051,83.975,84.051,163400000.0
2005-06-27 23:49:00,84.007,84.038,83.989,83.996,77400000.0
2005-06-27 23:50:00,84.002,84.02,83.967,83.967,82800000.0
2005-06-27 23:51:00,83.986,84.02,83.96,83.996,227800001.0
2005-06-27 23:52:00,83.988,84.012,83.974,84.006,156600000.0
2005-06-27 23:53:00,84.035,84.038,83.968,83.99,369300000.0
2005-06-27 23:54:00,83.989,84.04,83.989,84.026,216700001.0
2005-06-27 23:55:00,84.022,84.03,83.99,83.991,256699994.0
2005-06-27 23:56:00,83.996,84.036,83.994,84.008,214000000.0
2005-06-27 23:57:00,83.982,84.041,83.981,84.0,223000000.0
2005-06-27 23:58:00,83.986,84.031,83.976,83.98,143399998.0
2005-06-27 23:59:00,83.996,84.044,83.99,83.99,232699999.0
2005-06-28 00:00:00,84.005,84.03,83.984,83.993,172999996.0
2005-06-28 00:01:00,84.006,84.037,83.987,84.007,305200003.0
2005-06-28 00:02:00,83.983,84.043,83.981,84.043,87300000.0
2005-06-28 00:03:00,84.026,84.026,83.981,83.989,228599999.0
2005-06-28 00:04:00,83.998,84.025,83.964,84.003,200900000.0
2005-06-28 00:05:00,84.009,84.034,83.993,84.014,175400001.0
2005-06-28 00:06:00,84.028,84.048,84.006,84.048,129699999.0
2005-06-28 00:07:00,84.048,84.048,83.984,84.014,118400001.0
2005-06-28 00:08:00,84.035,84.037,83.985,83.985,174600001.0
2005-06-28 00:09:00,83.993,83.998,83.96,83.978,162800004.0
2005-06-28 00:10:00,83.959,84.016,83.949,83.994,239900003.0
2005-06-28 00:11:00,83.99,84.004,83.962,83.971,128200000.0
2005-06-28 00:12:00,83.984,84.007,83.949,83.975,324999998.0
2005-06-28 00:13:00,83.925,83.979,83.925,83.977,212100000.0
2005-06-28 00:14:00,83.955,83.994,83.955,83.981,204100001.0
2005-06-28 00:15:00,83.965,83.995,83.945,83.949,221000000.0
2005-06-28 00:16:00,83.945,83.99,83.937,83.951,210900001.0
2005-06-28 00:17:00,83.961,83.989,83.953,83.97,231300001.0
2005-06-28 00:18:00,83.989,84.013,83.942,83.984,194600000.0
2005-06-28 00:19:00,84.004,84.014,83.97,83.974,208999999.0
2005-06-28 00:20:00,83.966,83.999,83.966,83.983,213300001.0
2005-06-28 00:21:00,84.003,84.021,83.977,83.977,234900000.0
2005-06-28 00:22:00,83.976,84.001,83.965,83.978,205399997.0
2005-06-28 00:23:00,83.974,84.013,83.963,83.993,272400002.0
2005-06-28 00:24:00,83.965,84.027,83.952,83.988,177799996.0
2005-06-28 00:25:00,83.984,84.015,83.963,83.989,162400001.0
2005-06-28 00:26:00,83.978,84.02,83.978,84.002,163300000.0
2005-06-28 00:27:00,83.996,84.031,83.983,84.031,180300001.0
2005-06-28 00:28:00,83.973,84.012,83.97,83.992,176200000.0
2005-06-28 00:29:00,83.972,84.008,83.969,83.974,140200002.0
2005-06-28 00:30:00,83.949,83.998,83.949,83.98,117700000.0
2005-06-28 00:31:00,83.955,84.001,83.954,83.993,183399998.0
2005-06-28 00:32:00,84.013,84.025,83.975,83.986,202100001.0
2005-06-28 00:33:00,84.0,84.019,83.968,84.013,159499999.0
2005-06-28 00:34:00,83.98,84.019,83.969,84.019,145100000.0
2005-06-28 00:35:00,83.984,84.02,83.98,83.989,176000000.0
2005-06-28 00:36:00,83.996,84.031,83.982,83.999,193000000.0
2005-06-28 00:37:00,83.996,84.038,83.986,84.001,146199999.0
2005-06-28 00:38:00,84.023,84.05,84.0,84.013,281700003.0
2005-06-28 00:39:00,84.009,84.035,83.995,83.996,201900004.0
2005-06-28 00:40:00,84.009,84.04,83.985,84.0,171099997.0
2005-06-28 00:41:00,83.985,84.034,83.976,84.008,323199997.0
2005-06-28 00:42:00,83.986,84.046,83.968,83.995,317399998.0
2005-06-28 00:43:00,84.007,84.053,83.991,84.053,141900000.0
2005-06-28 00:44:00,84.047,84.066,84.017,84.041,171499999.0
2005-06-28 00:45:00,84.018,84.046,83.997,84.015,190100001.0
2005-06-28 00:46:00,83.996,84.019,83.972,83.982,269000002.0
2005-06-28 00:47:00,83.992,84.028,83.979,84.028,205899998.0
2005-06-28 00:48:00,84.017,84.017,83.965,83.965,199299998.0
2005-06-28 00:49:00,83.988,84.019,83.974,84.01,277000000.0
2005-06-28 00:50:00,83.988,84.03,83.968,84.01,225900001.0
2005-06-28 00:51:00,83.992,84.031,83.981,84.024,243999999.0
2005-06-28 00:52:00,84.001,84.04,84.001,84.008,240100000.0
2005-06-28 00:53:00,84.006,84.05,84.003,84.05,136000000.0
2005-06-28 00:54:00,84.004,84.036,84.002,84.002,195800002.0
2005-06-28 00:55:00,84.035,84.049,83.988,83.991,255400001.0
2005-06-28 00:56:00,83.999,84.03,83.993,83.993,141800000.0
2005-06-28 00:57:00,84.014,84.036,84.005,84.028,134400000.0
2005-06-28 00:58:00,84.025,84.039,83.991,83.997,239200005.0
2005-06-28 00:59:00,84.03,84.03,83.988,83.988,91100000.0
2005-06-28 01:00:00,83.992,84.023,83.99,84.023,179700000.0
2005-06-28 01:01:00,83.987,84.01,83.948,83.95,148800002.0
2005-06-28 01:02:00,83.977,84.002,83.956,83.958,149399998.0
2005-06-28 01:03:00,84.012,84.012,83.949,83.972,67900000.0
2005-06-28 01:04:00,83.957,83.998,83.951,83.98,207000000.0
2005-06-28 01:05:00,83.993,84.01,83.952,83.97,228999999.0
2005-06-28 01:06:00,83.973,84.001,83.957,84.001,168800001.0
2005-06-28 01:07:00,84.01,84.035,83.992,83.996,193099999.0
2005-06-28 01:08:00,83.99,84.009,83.96,83.99,300699999.0
2005-06-28 01:09:00,83.965,84.003,83.962,83.983,170699999.0
2005-06-28 01:10:00,83.954,84.021,83.94,84.0,174700001.0
2005-06-28 01:11:00,83.983,84.005,83.975,84.004,265199998.0
2005-06-28 01:12:00,83.983,84.02,83.961,84.02,164299997.0
2005-06-28 01:13:00,84.022,84.028,83.983,83.987,168600000.0
2005-06-28 01:14:00,84.019,84.031,83.966,83.983,321899999.0
2005-06-28 01:15:00,84.011,84.028,83.976,83.976,153700000.0
2005-06-28 01:16:00,83.99,84.046,83.98,83.999,247099998.0
2005-06-28 01:17:00,84.02,84.026,83.99,84.003,271999996.0
2005-06-28 01:18:00,83.996,84.04,83.992,84.01,209400000.0
2005-06-28 01:19:00,84.039,84.043,83.992,84.006,343499996.0
2005-06-28 01:20:00,84.0,84.024,83.988,83.998,220400001.0
2005-06-28 01:21:00,84.011,84.024,83.974,83.999,278799999.0
2005-06-28 01:22:00,83.987,84.006,83.959,83.965,199699999.0
2005-06-28 01:23:00,83.967,84.001,83.963,83.996,182899999.0
2005-06-28 01:24:00,83.962,84.02,83.954,84.014,210899998.0
2005-06-28 01:25:00,83.98,84.018,83.966,83.983,180599998.0
2005-06-28 01:26:00,83.992,84.011,83.975,83.995,338499995.0
2005-06-28 01:27:00,83.991,84.025,83.978,84.002,174900002.0
2005-06-28 01:28:00,83.989,84.033,83.989,84.005,170699998.0
2005-06-28 01:29:00,84.007,84.041,84.0,84.012,213900002.0
2005-06-28 01:30:00,84.01,84.032,83.995,84.023,203300002.0
2005-06-28 01:31:00,84.036,84.071,84.016,84.029,321400003.0
2005-06-28 01:32:00,84.018,84.061,84.006,84.041,215200000.0
2005-06-28 01:33:00,84.045,84.067,84.018,84.053,164100001.0
2005-06-28 01:34:00,84.011,84.068,84.011,84.059,239199999.0
2005-06-28 01:35:00,84.056,84.075,84.033,84.052,200200003.0
2005-06-28 01:36:00,84.045,84.08,84.037,84.063,116700000.0
2005-06-28 01:37:00,84.09,84.11,84.066,84.094,205600001.0
2005-06-28 01:38:00,84.08,84.122,84.075,84.082,168599999.0
2005-06-28 01:39:00,84.115,84.144,84.089,84.107,108400001.0
2005-06-28 01:40:00,84.154,84.175,84.12,84.12,151100000.0
2005-06-28 01:41:00,84.162,84.162,84.074,84.085,189800000.0
2005-06-28 01:42:00,84.121,84.136,84.09,84.105,220099995.0
2005-06-28 01:43:00,84.153,84.172,84.121,84.161,205600001.0
2005-06-28 01:44:00,84.122,84.187,84.11,84.129,203499998.0
2005-06-28 01:45:00,84.154,84.201,84.136,84.159,213600001.0
2005-06-28 01:46:00,84.162,84.215,84.145,84.215,192199997.0
2005-06-28 01:47:00,84.195,84.217,84.155,84.163,187900000.0
2005-06-28 01:48:00,84.17,84.19,84.143,84.143,203900001.0
2005-06-28 01:49:00,84.156,84.197,84.14,84.141,138699999.0
2005-06-28 01:50:00,84.128,84.16,84.121,84.141,225099999.0
2005-06-28 01:51:00,84.135,84.175,84.112,84.142,167300000.0
2005-06-28 01:52:00,84.151,84.174,84.12,84.145,237599996.0
2005-06-28 01:53:00,84.17,84.174,84.132,84.142,124000000.0
2005-06-28 01:54:00,84.113,84.173,84.093,84.135,152499999.0
2005-06-28 01:55:00,84.18,84.18,84.129,84.134,100200001.0
2005-06-28 01:56:00,84.153,84.195,84.146,84.159,228099998.0
2005-06-28 01:57:00,84.175,84.196,84.152,84.171,135800000.0
2005-06-28 01:58:00,84.184,84.189,84.15,84.167,160000000.0
2005-06-28 01:59:00,84.173,84.187,84.133,84.158,325699999.0
2005-06-28 02:00:00,84.173,84.187,84.157,84.168,172200001.0
2005-06-28 02:01:00,84.178,84.197,84.148,84.167,139900000.0
2005-06-28 02:02:00,84.19,84.204,84.168,84.168,203700002.0
2005-06-28 02:03:00,84.205,84.223,84.157,84.205,126700000.0
2005-06-28 02:04:00,84.2,84.227,84.179,84.181,245000000.0
2005-06-28 02:05:00,84.204,84.205,84.172,84.193,176600002.0
2005-06-28 02:06:00,84.199,84.204,84.158,84.185,194799996.0
2005-06-28 02:07:00,84.193,84.201,84.156,84.162,249799999.0
2005-06-28 02:08:00,84.128,84.182,84.126,84.175,169000001.0
2005-06-28 02:09:00,84.185,84.185,84.144,84.162,176199999.0
2005-06-28 02:10:00,84.146,84.176,84.136,84.155,147500001.0
2005-06-28 02:11:00,84.128,84.193,84.123,84.171,272600003.0
2005-06-28 02:12:00,84.173,84.2,84.155,84.167,162999999.0
2005-06-28 02:13:00,84.182,84.189,84.14,84.14,248799998.0
2005-06-28 02:14:00,84.148,84.178,84.135,84.145,261200001.0
2005-06-28 02:15:00,84.182,84.193,84.131,84.16,156300000.0
2005-06-28 02:16:00,84.197,84.215,84.18,84.187,186300000.0
2005-06-28 02:17:00,84.182,84.208,84.161,84.173,143600001.0
2005-06-28 02:18:00,84.184,84.214,84.134,84.163,221200000.0
2005-06-28 02:19:00,84.173,84.211,84.167,84.168,268600000.0
2005-06-28 02:20:00,84.165,84.212,84.165,84.191,281300001.0
2005-06-28 02:21:00,84.198,84.228,84.176,84.206,298800000.0
2005-06-28 02:22:00,84.189,84.221,84.164,84.2,218800000.0
2005-06-28 02:23:00,84.223,84.223,84.162,84.182,281000000.0
2005-06-28 02:24:00,84.23,84.23,84.174,84.195,171400002.0
2005-06-28 02:25:00,84.177,84.224,84.157,84.178,161100001.0
2005-06-28 02:26:00,84.193,84.234,84.172,84.18,275099999.0
2005-06-28 02:27:00,84.175,84.201,84.149,84.163,228500002.0
2005-06-28 02:28:00,84.174,84.213,84.167,84.185,257300001.0
2005-06-28 02:29:00,84.162,84.234,84.154,84.234,137299999.0
2005-06-28 02:30:00,84.193,84.211,84.168,84.187,135599998.0
2005-06-28 02:31:00,84.225,84.227,84.176,84.185,141100001.0
2005-06-28 02:32:00,84.189,84.211,84.179,84.192,233999996.0
2005-06-28 02:33:00,84.22,84.223,84.168,84.173,235700002.0
2005-06-28 02:34:00,84.165,84.202,84.157,84.161,246999997.0
2005-06-28 02:35:00,84.162,84.188,84.145,84.159,194899994.0
2005-06-28 02:36:00,84.165,84.185,84.134,84.149,198600001.0
2005-06-28 02:37:00,84.168,84.205,84.14,84.155,164000003.0
2005-06-28 02:38:00,84.14,84.196,84.14,84.189,228899998.0
2005-06-28 02:39:00,84.159,84.196,84.153,84.183,127099999.0
2005-06-28 02:40:00,84.146,84.198,84.142,84.188,190099999.0
2005-06-28 02:41:00,84.183,84.183,84.133,84.158,150100000.0
2005-06-28 02:42:00,84.182,84.19,84.146,84.146,176700001.0
2005-06-28 02:43:00,84.17,84.177,84.13,84.13,339200000.0
2005-06-28 02:44:00,84.15,84.17,84.126,84.148,195700001.0
2005-06-28 02:45:00,84.161,84.194,84.155,84.184,326099999.0
2005-06-28 02:46:00,84.148,84.193,84.138,84.155,150899999.0
2005-06-28 02:47:00,84.199,84.199,84.16,84.17,262400003.0
2005-06-28 02:48:00,84.157,84.204,84.144,84.2,288499993.0
2005-06-28 02:49:00,84.192,84.205,84.168,84.174,193300002.0
2005-06-28 02:50:00,84.131,84.176,84.105,84.122,233499999.0
2005-06-28 02:51:00,84.114,84.143,84.111,84.126,199400002.0
2005-06-28 02:52:00,84.111,84.125,84.067,84.067,181100001.0
2005-06-28 02:53:00,84.095,84.129,84.095,84.12,243200001.0
2005-06-28 02:54:00,84.104,84.149,84.102,84.149,239099999.0
2005-06-28 02:55:00,84.143,84.16,84.123,84.137,168299998.0
2005-06-28 02:56:00,84.155,84.168,84.13,84.133,262499998.0
2005-06-28 02:57:00,84.15,84.16,84.106,84.156,164000000.0
2005-06-28 02:58:00,84.105,84.154,84.105,84.145,141399999.0
2005-06-28 02:59:00,84.108,84.149,84.105,84.123,265399998.0
2005-06-28 03:00:00,84.114,84.161,84.114,84.151,197600000.0
2005-06-28 03:01:00,84.157,84.171,84.125,84.125,191400000.0
2005-06-28 03:02:00,84.112,84.168,84.11,84.153,178700001.0
2005-06-28 03:03:00,84.147,84.161,84.121,84.137,211800000.0
2005-06-28 03:04:00,84.143,84.156,84.121,84.125,177100002.0
2005-06-28 03:05:00,84.147,84.158,84.115,84.138,261699998.0
2005-06-28 03:06:00,84.108,84.147,84.102,84.102,177100001.0
2005-06-28 03:07:00,84.103,84.125,84.091,84.103,195500000.0
2005-06-28 03:08:00,84.07,84.109,84.05,84.091,285400000.0
2005-06-28 03:09:00,84.073,84.14,84.071,84.14,317300001.0
2005-06-28 03:10:00,84.115,84.15,84.091,84.135,247000000.0
2005-06-28 03:11:00,84.12,84.148,84.099,84.127,192199999.0
2005-06-28 03:12:00,84.119,84.145,84.102,84.143,179999999.0
2005-06-28 03:13:00,84.136,84.149,84.114,84.138,116699999.0
2005-06-28 03:14:00,84.133,84.154,84.114,84.154,274000000.0
2005-06-28 03:15:00,84.156,84.165,84.127,84.143,209000001.0
2005-06-28 03:16:00,84.091,84.168,84.087,84.147,212600001.0
2005-06-28 03:17:00,84.162,84.167,84.126,84.126,273199998.0
2005-06-28 03:18:00,84.15,84.159,84.107,84.136,196499996.0
2005-06-28 03:19:00,84.15,84.16,84.104,84.118,126200001.0
2005-06-28 03:20:00,84.127,84.152,84.1,84.119,220899999.0
2005-06-28 03:21:00,84.154,84.154,84.109,84.109,242700003.0
2005-06-28 03:22:00,84.16,84.164,84.115,84.127,148500002.0
2005-06-28 03:23:00,84.135,84.158,84.125,84.157,147299996.0
2005-06-28 03:24:00,84.125,84.156,84.113,84.132,169899999.0
2005-06-28 03:25:00,84.153,84.182,84.142,84.177,218999994.0
2005-06-28 03:26:00,84.165,84.187,84.143,84.16,228899999.0
2005-06-28 03:27:00,84.175,84.208,84.157,84.181,281600003.0
2005-06-28 03:28:00,84.154,84.19,84.138,84.173,261300001.0
2005-06-28 03:29:00,84.21,84.21,84.148,84.148,188199999.0
2005-06-28 03:30:00,84.175,84.216,84.175,84.19,221099997.0
2005-06-28 03:31:00,84.186,84.219,84.165,84.203,175700000.0
2005-06-28 03:32:00,84.161,84.203,84.158,84.18,223499999.0
2005-06-28 03:33:00,84.149,84.199,84.148,84.185,335799997.0
2005-06-28 03:34:00,84.16,84.213,84.156,84.213,182299999.0
2005-06-28 03:35:00,84.179,84.21,84.155,84.159,230300002.0
2005-06-28 03:36:00,84.158,84.199,84.143,84.177,183800003.0
2005-06-28 03:37:00,84.168,84.19,84.153,84.183,275799999.0
2005-06-28 03:38:00,84.146,84.174,84.146,84.169,204099996.0
2005-06-28 03:39:00,84.164,84.176,84.144,84.146,285000002.0
2005-06-28 03:40:00,84.157,84.19,84.138,84.146,212999999.0
2005-06-28 03:41:00,84.165,84.18,84.134,84.134,109099998.0
2005-06-28 03:42:00,84.127,84.15,84.105,84.15,205799997.0
2005-06-28 03:43:00,84.154,84.157,84.065,84.065,213700001.0
2005-06-28 03:44:00,84.097,84.152,84.093,84.135,251000003.0
2005-06-28 03:45:00,84.154,84.154,84.085,84.085,175000001.0
2005-06-28 03:46:00,84.133,84.146,84.098,84.098,247899997.0
2005-06-28 03:47:00,84.11,84.149,84.11,84.149,191999998.0
2005-06-28 03:48:00,84.098,84.145,84.089,84.097,193100002.0
2005-06-28 03:49:00,84.127,84.143,84.099,84.115,204300003.0
2005-06-28 03:50:00,84.103,84.154,84.076,84.132,118699999.0
2005-06-28 03:51:00,84.111,84.138,84.095,84.13,179299997.0
2005-06-28 03:52:00,84.097,84.148,84.097,84.128,98499999.0
2005-06-28 03:53:00,84.14,84.14,84.105,84.121,90700000.0
2005-06-28 03:54:00,84.126,84.149,84.102,84.112,156700000.0
2005-06-28 03:55:00,84.13,84.137,84.101,84.106,200899999.0
2005-06-28 03:56:00,84.092,84.144,84.092,84.124,222299997.0
2005-06-28 03:57:00,84.102,84.146,84.099,84.105,245999997.0
2005-06-28 03:58:00,84.08,84.161,84.08,84.161,185800000.0
2005-06-28 03:59:00,84.127,84.14,84.094,84.102,247000001.0
2005-06-28 04:00:00,84.128,84.162,84.114,84.137,325499999.0
2005-06-28 04:01:00,84.15,84.166,84.115,84.115,234199999.0
2005-06-28 04:02:00,84.148,84.164,84.112,84.139,247000000.0
2005-06-28 04:03:00,84.129,84.164,84.107,84.107,219300001.0
2005-06-28 04:04:00,84.125,84.156,84.106,84.122,240000000.0
2005-06-28 04:05:00,84.127,84.156,84.123,84.142,220299998.0
2005-06-28 04:06:00,84.152,84.164,84.112,84.112,148699998.0
2005-06-28 04:07:00,84.118,84.147,84.101,84.113,170800002.0
2005-06-28 04:08:00,84.121,84.144,84.101,84.104,180499999.0
2005-06-28 04:09:00,84.152,84.159,84.121,84.139,270599997.0
2005-06-28 04:10:00,84.12,84.155,84.118,84.137,97500000.0
2005-06-28 04:11:00,84.132,84.171,84.129,84.165,245400000.0
2005-06-28 04:12:00,84.12,84.166,84.12,84.166,101899999.0
2005-06-28 04:13:00,84.156,84.175,84.119,84.16,247900003.0
2005-06-28 04:14:00,84.162,84.179,84.142,84.173,163100000.0
2005-06-28 04:15:00,84.165,84.193,84.117,84.13,199299999.0
2005-06-28 04:16:00,84.147,84.166,84.114,84.114,224800000.0
2005-06-28 04:17:00,84.091,84.134,84.085,84.125,121299999.0
2005-06-28 04:18:00,84.113,84.141,84.096,84.103,140700000.0
2005-06-28 04:19:00,84.119,84.143,84.102,84.123,247999999.0
2005-06-28 04:20:00,84.115,84.148,84.093,84.148,93100000.0
2005-06-28 04:21:00,84.152,84.152,84.098,84.113,151400000.0
2005-06-28 04:22:00,84.12,84.147,84.1,84.108,167100000.0
2005-06-28 04:23:00,84.129,84.17,84.119,84.162,202699996.0
2005-06-28 04:24:00,84.106,84.156,84.096,84.129,132499998.0
2005-06-28 04:25:00,84.103,84.138,84.096,84.123,205899999.0
2005-06-28 04:26:00,84.147,84.173,84.132,84.14,161400000.0
2005-06-28 04:27:00,84.122,84.15,84.109,84.128,182000000.0
2005-06-28 04:28:00,84.11,84.131,84.095,84.116,176399999.0
2005-06-28 04:29:00,84.141,84.154,84.111,84.111,241999997.0
2005-06-28 04:30:00,84.085,84.132,84.073,84.132,309999996.0
2005-06-28 04:31:00,84.14,84.151,84.109,84.12,232700002.0
2005-06-28 04:32:00,84.137,84.137,84.078,84.085,207000000.0
2005-06-28 04:33:00,84.084,84.137,84.084,84.126,182400002.0
2005-06-28 04:34:00,84.077,84.128,84.077,84.107,173999998.0
2005-06-28 04:35:00,84.097,84.146,84.097,84.146,135700002.0
2005-06-28 04:36:00,84.095,84.128,84.09,84.101,151599998.0
2005-06-28 04:37:00,84.081,84.126,84.081,84.12,179300002.0
2005-06-28 04:38:00,84.095,84.122,84.076,84.103,189500001.0
2005-06-28 04:39:00,84.086,84.12,84.086,84.106,248000001.0
2005-06-28 04:40:00,84.086,84.116,84.077,84.097,235899997.0
2005-06-28 04:41:00,84.073,84.123,84.061,84.113,237299998.0
2005-06-28 04:42:00,84.09,84.124,84.076,84.101,208100000.0
2005-06-28 04:43:00,84.099,84.128,84.067,84.083,77500000.0
2005-06-28 04:44:00,84.083,84.13,84.061,84.109,83900000.0
2005-06-28 04:45:00,84.128,84.138,84.07,84.084,194499996.0
2005-06-28 04:46:00,84.102,84.123,84.061,84.079,197999999.0
2005-06-28 04:47:00,84.088,84.125,84.084,84.123,104699999.0
2005-06-28 04:48:00,84.065,84.138,84.06,84.138,231399999.0
2005-06-28 04:49:00,84.114,84.137,84.084,84.107,223100001.0
2005-06-28 04:50:00,84.077,84.137,84.077,84.137,170199999.0
2005-06-28 04:51:00,84.097,84.133,84.092,84.105,211600001.0
2005-06-28 04:52:00,84.142,84.142,84.09,84.1,214599999.0
2005-06-28 04:53:00,84.107,84.138,84.087,84.097,223399999.0
2005-06-28 04:54:00,84.093,84.132,84.078,84.102,342699997.0
2005-06-28 04:55:00,84.09,84.128,84.09,84.11,129099999.0
2005-06-28 04:56:00,84.085,84.12,84.075,84.097,134200000.0
2005-06-28 04:57:00,84.088,84.107,84.056,84.081,137100001.0
2005-06-28 04:58:00,84.092,84.11,84.067,84.085,134100000.0
2005-06-28 04:59:00,84.085,84.114,84.071,84.076,202900002.0
2005-06-28 05:00:00,84.094,84.106,84.068,84.083,181599998.0
2005-06-28 05:01:00,84.105,84.123,84.07,84.081,234700002.0
2005-06-28 05:02:00,84.101,84.126,84.082,84.091,133999998.0
2005-06-28 05:03:00,84.087,84.14,84.069,84.12,163500002.0
2005-06-28 05:04:00,84.117,84.128,84.086,84.111,190800001.0
2005-06-28 05:05:00,84.098,84.139,84.072,84.079,170999999.0
2005-06-28 05:06:00,84.105,84.128,84.088,84.088,213799997.0
2005-06-28 05:07:00,84.131,84.146,84.083,84.098,170999999.0
2005-06-28 05:08:00,84.075,84.132,84.059,84.109,175399997.0
2005-06-28 05:09:00,84.106,84.163,84.059,84.163,196300000.0
2005-06-28 05:10:00,84.123,84.162,84.123,84.161,206700004.0
2005-06-28 05:11:00,84.157,84.18,84.113,84.113,289600001.0
2005-06-28 05:12:00,84.157,84.198,84.145,84.164,208099996.0
2005-06-28 05:13:00,84.128,84.156,84.114,84.15,106800000.0
2005-06-28 05:14:00,84.112,84.132,84.098,84.103,248800002.0
2005-06-28 05:15:00,84.103,84.134,84.077,84.098,154699997.0
2005-06-28 05:16:00,84.082,84.138,84.082,84.091,162700000.0
2005-06-28 05:17:00,84.068,84.128,84.068,84.112,249400003.0
2005-06-28 05:18:00,84.057,84.116,84.057,84.086,337099997.0
2005-06-28 05:19:00,84.082,84.104,84.07,84.104,90700000.0
2005-06-28 05:20:00,84.066,84.101,84.055,84.067,127000001.0
2005-06-28 05:21:00,84.07,84.121,84.064,84.079,281200001.0
2005-06-28 05:22:00,84.092,84.106,84.067,84.069,276600000.0
2005-06-28 05:23:00,84.096,84.125,84.087,84.097,247099998.0
2005-06-28 05:24:00,84.103,84.135,84.084,84.113,162700003.0
2005-06-28 05:25:00,84.114,84.14,84.095,84.137,108700000.0
2005-06-28 05:26:00,84.136,84.145,84.102,84.102,182099999.0
2005-06-28 05:27:00,84.131,84.147,84.087,84.1,147299998.0
2005-06-28 05:28:00,84.096,84.145,84.086,84.139,221700002.0
2005-06-28 05:29:00,84.112,84.134,84.085,84.092,157500002.0
2005-06-28 05:30:00,84.134,84.15,84.099,84.119,197300000.0
2005-06-28 05:31:00,84.162,84.168,84.115,84.121,215300001.0
2005-06-28 05:32:00,84.091,84.157,84.091,84.144,100500000.0
2005-06-28 05:33:00,84.151,84.165,84.129,84.147,267700002.0
2005-06-28 05:34:00,84.143,84.171,84.129,84.147,130299998.0
2005-06-28 05:35:00,84.152,84.175,84.137,84.15,166200002.0
2005-06-28 05:36:00,84.154,84.184,84.152,84.173,145900002.0
2005-06-28 05:37:00,84.142,84.211,84.142,84.205,188499996.0
2005-06-28 05:38:00,84.207,84.207,84.156,84.187,245199998.0
2005-06-28 05:39:00,84.176,84.206,84.156,84.165,135000000.0
2005-06-28 05:40:00,84.155,84.181,84.126,84.152,289300003.0
2005-06-28 05:41:00,84.19,84.196,84.155,84.171,246100003.0
2005-06-28 05:42:00,84.142,84.198,84.132,84.171,167499998.0
2005-06-28 05:43:00,84.171,84.198,84.16,84.174,198899998.0
2005-06-28 05:44:00,84.18,84.225,84.18,84.21,182799997.0
2005-06-28 05:45:00,84.202,84.225,84.18,84.217,151499998.0
2005-06-28 05:46:00,84.168,84.235,84.152,84.218,162399998.0
2005-06-28 05:47:00,84.207,84.223,84.149,84.153,218800000.0
2005-06-28 05:48:00,84.185,84.212,84.167,84.172,251400002.0
2005-06-28 05:49:00,84.188,84.213,84.174,84.179,236400003.0
2005-06-28 05:50:00,84.175,84.235,84.151,84.229,196100000.0
2005-06-28 05:51:00,84.221,84.237,84.173,84.199,180000000.0
2005-06-28 05:52:00,84.225,84.247,84.178,84.188,170499998.0
2005-06-28 05:53:00,84.237,84.27,84.204,84.254,231899998.0
2005-06-28 05:54:00,84.209,84.261,84.209,84.239,173200000.0
2005-06-28 05:55:00,84.214,84.25,84.201,84.223,179899999.0
2005-06-28 05:56:00,84.225,84.242,84.203,84.219,162200001.0
2005-06-28 05:57:00,84.229,84.235,84.193,84.229,106000001.0
2005-06-28 05:58:00,84.218,84.244,84.196,84.212,198599995.0
2005-06-28 05:59:00,84.184,84.219,84.174,84.207,217900001.0
2005-06-28 06:00:00,84.214,84.238,84.189,84.196,207999999.0
2005-06-28 06:01:00,84.233,84.252,84.178,84.228,275500002.0
2005-06-28 06:02:00,84.22,84.24,84.208,84.212,204999997.0
2005-06-28 06:03:00,84.218,84.233,84.195,84.215,343799998.0
2005-06-28 06:04:00,84.205,84.232,84.188,84.194,194000002.0
2005-06-28 06:05:00,84.183,84.236,84.166,84.204,247299997.0
2005-06-28 06:06:00,84.217,84.24,84.181,84.194,227200002.0
2005-06-28 06:07:00,84.194,84.22,84.191,84.208,196599999.0
2005-06-28 06:08:00,84.212,84.226,84.187,84.199,149500001.0
2005-06-28 06:09:00,84.23,84.233,84.188,84.188,317399999.0
2005-06-28 06:10:00,84.17,84.226,84.165,84.208,92800000.0
2005-06-28 06:11:00,84.201,84.229,84.187,84.187,176599998.0
2005-06-28 06:12:00,84.133,84.216,84.132,84.205,262499998.0
2005-06-28 06:13:00,84.188,84.217,84.168,84.206,122900001.0
2005-06-28 06:14:00,84.159,84.233,84.159,84.22,261200002.0
2005-06-28 06:15:00,84.205,84.228,84.198,84.209,200799996.0
2005-06-28 06:16:00,84.187,84.244,84.177,84.22,171800003.0
2005-06-28 06:17:00,84.224,84.242,84.204,84.23,275600002.0
2005-06-28 06:18:00,84.217,84.231,84.161,84.161,243800002.0
2005-06-28 06:19:00,84.176,84.215,84.168,84.197,171699998.0
2005-06-28 06:20:00,84.21,84.22,84.182,84.194,173499999.0
2005-06-28 06:21:00,84.21,84.228,84.185,84.215,145499999.0
2005-06-28 06:22:00,84.202,84.213,84.181,84.181,339899995.0
2005-06-28 06:23:00,84.195,84.225,84.188,84.199,160599998.0
2005-06-28 06:24:00,84.198,84.221,84.173,84.197,287299998.0
2005-06-28 06:25:00,84.232,84.232,84.169,84.184,188899998.0
2005-06-28 06:26:00,84.186,84.222,84.177,84.187,284899999.0
2005-06-28 06:27:00,84.198,84.21,84.168,84.168,125600000.0
2005-06-28 06:28:00,84.157,84.209,84.149,84.185,148999999.0
2005-06-28 06:29:00,84.166,84.193,84.14,84.178,222600001.0
2005-06-28 06:30:00,84.16,84.199,84.159,84.198,259699998.0
2005-06-28 06:31:00,84.172,84.2,84.159,84.183,252700001.0
2005-06-28 06:32:00,84.146,84.196,84.142,84.185,162299999.0
2005-06-28 06:33:00,84.157,84.208,84.142,84.208,197399999.0
2005-06-28 06:34:00,84.147,84.197,84.137,84.17,249800003.0
2005-06-28 06:35:00,84.14,84.188,84.139,84.149,103200000.0
2005-06-28 06:36:00,84.153,84.185,84.14,84.18,145400000.0
2005-06-28 06:37:00,84.164,84.192,84.156,84.182,85500000.0
2005-06-28 06:38:00,84.165,84.19,84.144,84.18,181099999.0
2005-06-28 06:39:00,84.175,84.19,84.145,84.149,212399998.0
2005-06-28 06:40:00,84.128,84.198,84.112,84.152,308899999.0
2005-06-28 06:41:00,84.179,84.183,84.142,84.152,109099999.0
2005-06-28 06:42:00,84.166,84.193,84.144,84.149,245800001.0
2005-06-28 06:43:00,84.143,84.183,84.125,84.139,215100002.0
2005-06-28 06:44:00,84.131,84.181,84.125,84.147,219099998.0
2005-06-28 06:45:00,84.149,84.167,84.123,84.133,69700000.0
2005-06-28 06:46:00,84.195,84.195,84.137,84.145,257000001.0
2005-06-28 06:47:00,84.148,84.179,84.135,84.171,307100001.0
2005-06-28 06:48:00,84.156,84.188,84.142,84.162,159900000.0
2005-06-28 06:49:00,84.155,84.186,84.139,84.147,107300000.0
2005-06-28 06:50:00,84.111,84.161,84.111,84.129,157999999.0
2005-06-28 06:51:00,84.145,84.157,84.116,84.136,182200000.0
2005-06-28 06:52:00,84.121,84.145,84.104,84.128,226099998.0
2005-06-28 06:53:00,84.118,84.147,84.105,84.125,193200000.0
2005-06-28 06:54:00,84.125,84.162,84.114,84.144,224200003.0
2005-06-28 06:55:00,84.152,84.159,84.129,84.139,257699999.0
2005-06-28 06:56:00,84.106,84.169,84.103,84.152,240400002.0
2005-06-28 06:57:00,84.14,84.167,84.119,84.144,164000003.0
2005-06-28 06:58:00,84.113,84.159,84.113,84.126,287499999.0
2005-06-28 06:59:00,84.149,84.162,84.138,84.141,141300001.0
2005-06-28 07:00:00,84.108,84.184,84.102,84.183,118900000.0
2005-06-28 07:01:00,84.162,84.181,84.144,84.165,182499997.0
2005-06-28 07:02:00,84.136,84.186,84.136,84.163,156300002.0
2005-06-28 07:03:00,84.188,84.188,84.141,84.148,162600001.0
2005-06-28 07:04:00,84.148,84.181,84.145,84.155,244799995.0
2005-06-28 07:05:00,84.169,84.201,84.141,84.155,172300003.0
2005-06-28 07:06:00,84.177,84.211,84.159,84.159,154000001.0
2005-06-28 07:07:00,84.172,84.189,84.148,84.16,171199999.0
2005-06-28 07:08:00,84.183,84.2,84.164,84.196,179499996.0
2005-06-28 07:09:00,84.158,84.209,84.158,84.173,221400001.0
2005-06-28 07:10:00,84.185,84.206,84.176,84.197,223000002.0
2005-06-28 07:11:00,84.153,84.199,84.153,84.178,221200002.0
2005-06-28 07:12:00,84.15,84.204,84.148,84.177,167400001.0
2005-06-28 07:13:00,84.151,84.22,84.148,84.215,207800000.0
2005-06-28 07:14:00,84.183,84.222,84.169,84.197,116600000.0
2005-06-28 07:15:00,84.17,84.22,84.17,84.202,185500003.0
2005-06-28 07:16:00,84.188,84.223,84.157,84.157,321699996.0
2005-06-28 07:17:00,84.16,84.199,84.154,84.162,149000000.0
2005-06-28 07:18:00,84.187,84.192,84.146,84.146,136400000.0
2005-06-28 07:19:00,84.162,84.17,84.13,84.135,245600001.0
2005-06-28 07:20:00,84.13,84.174,84.124,84.136,190700000.0
2005-06-28 07:21:00,84.124,84.189,84.124,84.175,183600001.0
2005-06-28 07:22:00,84.141,84.173,84.121,84.125,218999999.0
2005-06-28 07:23:00,84.1,84.168,84.1,84.142,290399998.0
2005-06-28 07:24:00,84.13,84.164,84.11,84.137,173500000.0
2005-06-28 07:25:00,84.15,84.199,84.139,84.169,226900001.0
2005-06-28 07:26:00,84.159,84.19,84.148,84.19,284699999.0
2005-06-28 07:27:00,84.191,84.211,84.153,84.162,115500000.0
2005-06-28 07:28:00,84.148,84.185,84.145,84.172,197300001.0
2005-06-28 07:29:00,84.16,84.2,84.155,84.185,171699999.0
2005-06-28 07:30:00,84.162,84.212,84.162,84.167,186800001.0
2005-06-28 07:31:00,84.212,84.212,84.162,84.17,144399999.0
2005-06-28 07:32:00,84.14,84.202,84.133,84.185,172200001.0
2005-06-28 07:33:00,84.169,84.219,84.159,84.205,313199995.0
2005-06-28 07:34:00,84.2,84.222,84.17,84.187,160499999.0
2005-06-28 07:35:00,84.174,84.218,84.161,84.183,240799999.0
2005-06-28 07:36:00,84.147,84.2,84.138,84.166,304299996.0
2005-06-28 07:37:00,84.2,84.22,84.174,84.187,79700000.0
2005-06-28 07:38:00,84.165,84.212,84.165,84.201,222599997.0
2005-06-28 07:39:00,84.212,84.233,84.19,84.19,248099998.0
2005-06-28 07:40:00,84.179,84.228,84.178,84.213,180000001.0
2005-06-28 07:41:00,84.199,84.225,84.186,84.186,226099998.0
2005-06-28 07:42:00,84.183,84.232,84.183,84.219,342499997.0
2005-06-28 07:43:00,84.208,84.216,84.18,84.196,150999998.0
2005-06-28 07:44:00,84.158,84.218,84.153,84.217,294200003.0
2005-06-28 07:45:00,84.196,84.22,84.182,84.189,181099999.0
2005-06-28 07:46:00,84.156,84.249,84.156,84.249,89200000.0
2005-06-28 07:47:00,84.206,84.247,84.201,84.218,121199999.0
2005-06-28 07:48:00,84.229,84.249,84.219,84.239,202100000.0
2005-06-28 07:49:00,84.208,84.257,84.197,84.233,228299999.0
2005-06-28 07:50:00,84.213,84.264,84.203,84.235,195999999.0
2005-06-28 07:51:00,84.226,84.268,84.217,84.235,189899999.0
2005-06-28 07:52:00,84.226,84.252,84.194,84.239,200400003.0
2005-06-28 07:53:00,84.253,84.26,84.222,84.243,160500000.0
2005-06-28 07:54:00,84.215,84.25,84.198,84.221,238599999.0
2005-06-28 07:55:00,84.22,84.252,84.209,84.243,336400002.0
2005-06-28 07:56:00,84.224,84.267,84.219,84.261,194899997.0
2005-06-28 07:57:00,84.228,84.281,84.224,84.281,186699995.0
2005-06-28 07:58:00,84.261,84.263,84.228,84.233,221299999.0
2005-06-28 07:59:00,84.205,84.244,84.203,84.238,181199996.0
2005-06-28 08:00:00,84.236,84.248,84.205,84.221,221899997.0
2005-06-28 08:01:00,84.249,84.258,84.21,84.219,127600000.0
2005-06-28 08:02:00,84.234,84.264,84.224,84.241,207299998.0
2005-06-28 08:03:00,84.241,84.286,84.24,84.286,152999996.0
2005-06-28 08:04:00,84.26,84.285,84.237,84.259,134100001.0
2005-06-28 08:05:00,84.267,84.283,84.235,84.259,307699999.0
2005-06-28 08:06:00,84.237,84.285,84.237,84.258,96000000.0
2005-06-28 08:07:00,84.235,84.283,84.23,84.245,260100002.0
2005-06-28 08:08:00,84.248,84.283,84.238,84.264,212400003.0
2005-06-28 08:09:00,84.267,84.302,84.245,84.269,257999998.0
2005-06-28 08:10:00,84.259,84.303,84.253,84.283,215099996.0
2005-06-28 08:11:00,84.278,84.291,84.258,84.258,176200004.0
2005-06-28 08:12:00,84.257,84.267,84.218,84.227,199300001.0
2005-06-28 08:13:00,84.238,84.263,84.214,84.216,297500002.0
2005-06-28 08:14:00,84.209,84.211,84.179,84.19,167000000.0
2005-06-28 08:15:00,84.22,84.24,84.196,84.223,113099998.0
2005-06-28 08:16:00,84.24,84.252,84.156,84.209,167699999.0
2005-06-28 08:17:00,84.255,84.258,84.218,84.226,218999996.0
2005-06-28 08:18:00,84.221,84.268,84.217,84.24,95500001.0
2005-06-28 08:19:00,84.234,84.254,84.211,84.233,169900000.0
2005-06-28 08:20:00,84.237,84.265,84.22,84.25,196100002.0
2005-06-28 08:21:00,84.246,84.264,84.204,84.212,314400001.0
2005-06-28 08:22:00,84.183,84.258,84.18,84.227,177900000.0
2005-06-28 08:23:00,84.218,84.264,84.218,84.24,165899998.0
2005-06-28 08:24:00,84.228,84.256,84.207,84.241,183199999.0
2005-06-28 08:25:00,84.222,84.258,84.197,84.235,219000000.0
2005-06-28 08:26:00,84.204,84.245,84.204,84.219,166300000.0
2005-06-28 08:27:00,84.245,84.254,84.191,84.191,155400000.0
2005-06-28 08:28:00,84.221,84.251,84.195,84.236,229499998.0
2005-06-28 08:29:00,84.233,84.271,84.209,84.251,129700001.0
2005-06-28 08:30:00,84.229,84.262,84.224,84.249,238200000.0
2005-06-28 08:31:00,84.241,84.264,84.225,84.235,124700001.0
2005-06-28 08:32:00,84.221,84.247,84.191,84.202,233200001.0
2005-06-28 08:33:00,84.195,84.219,84.178,84.198,218000002.0
2005-06-28 08:34:00,84.197,84.228,84.175,84.175,215099997.0
2005-06-28 08:35:00,84.189,84.231,84.18,84.2,156400002.0
2005-06-28 08:36:00,84.202,84.235,84.173,84.175,215800000.0
2005-06-28 08:37:00,84.212,84.227,84.195,84.206,184199999.0
2005-06-28 08:38:00,84.215,84.257,84.195,84.24,184800000.0
2005-06-28 08:39:00,84.245,84.251,84.222,84.227,274800002.0
2005-06-28 08:40:00,84.231,84.261,84.216,84.232,235400001.0
2005-06-28 08:41:00,84.233,84.253,84.177,84.194,191199995.0
2005-06-28 08:42:00,84.183,84.224,84.176,84.187,332300000.0
2005-06-28 08:43:00,84.22,84.23,84.17,84.17,220199999.0
2005-06-28 08:44:00,84.189,84.218,84.173,84.198,320400002.0
2005-06-28 08:45:00,84.19,84.203,84.159,84.168,251699998.0
2005-06-28 08:46:00,84.154,84.2,84.151,84.178,194200003.0
2005-06-28 08:47:00,84.157,84.199,84.155,84.177,146000000.0
2005-06-28 08:48:00,84.17,84.199,84.163,84.183,181500000.0
2005-06-28 08:49:00,84.177,84.189,84.124,84.135,197699998.0
2005-06-28 08:50:00,84.146,84.159,84.114,84.125,184299997.0
2005-06-28 08:51:00,84.113,84.147,84.068,84.068,261000003.0
2005-06-28 08:52:00,84.127,84.155,84.075,84.097,211500000.0
2005-06-28 08:53:00,84.109,84.171,84.096,84.162,261500003.0
2005-06-28 08:54:00,84.11,84.165,84.088,84.141,198999997.0
2005-06-28 08:55:00,84.145,84.165,84.129,84.145,208399999.0
2005-06-28 08:56:00,84.166,84.174,84.143,84.157,113900002.0
2005-06-28 08:57:00,84.17,84.199,84.153,84.159,226500000.0
2005-06-28 08:58:00,84.128,84.185,84.123,84.15,152099999.0
2005-06-28 08:59:00,84.165,84.189,84.152,84.175,261300001.0
2005-06-28 09:00:00,84.187,84.199,84.136,84.138,274599998.0
2005-06-28 09:01:00,84.14,84.173,84.125,84.125,293699997.0
2005-06-28 09:02:00,84.132,84.169,84.121,84.158,127200000.0
2005-06-28 09:03:00,84.164,84.179,84.128,84.131,220499997.0
2005-06-28 09:04:00,84.13,84.177,84.119,84.138,277200001.0
2005-06-28 09:05:00,84.174,84.192,84.155,84.159,273999998.0
2005-06-28 09:06:00,84.146,84.187,84.14,84.186,183500000.0
2005-06-28 09:07:00,84.166,84.207,84.155,84.166,191600001.0
2005-06-28 09:08:00,84.138,84.211,84.138,84.181,149800000.0
2005-06-28 09:09:00,84.182,84.194,84.144,84.174,133100001.0
2005-06-28 09:10:00,84.174,84.206,84.17,84.195,186599999.0
2005-06-28 09:11:00,84.186,84.188,84.14,84.14,180800001.0
2005-06-28 09:12:00,84.167,84.182,84.141,84.141,180499997.0
2005-06-28 09:13:00,84.162,84.177,84.148,84.154,249000002.0
2005-06-28 09:14:00,84.15,84.203,84.15,84.165,185900002.0
2005-06-28 09:15:00,84.143,84.184,84.143,84.158,197800000.0
2005-06-28 09:16:00,84.143,84.187,84.143,84.18,218399997.0
2005-06-28 09:17:00,84.143,84.179,84.137,84.141,241200000.0
2005-06-28 09:18:00,84.136,84.169,84.127,84.158,215300000.0
2005-06-28 09:19:00,84.16,84.191,84.142,84.142,211699999.0
2005-06-28 09:20:00,84.144,84.165,84.12,84.14,198200002.0
2005-06-28 09:21:00,84.165,84.166,84.114,84.127,100800001.0
2005-06-28 09:22:00,84.128,84.153,84.106,84.113,167400004.0
2005-06-28 09:23:00,84.126,84.155,84.109,84.148,234799998.0
2005-06-28 09:24:00,84.138,84.153,84.1,84.126,265000004.0
2005-06-28 09:25:00,84.125,84.152,84.111,84.124,227400000.0
2005-06-28 09:26:00,84.109,84.177,84.109,84.137,312999999.0
2005-06-28 09:27:00,84.127,84.182,84.11,84.167,227199997.0
2005-06-28 09:28:00,84.147,84.166,84.094,84.099,72100000.0
2005-06-28 09:29:00,84.108,84.15,84.091,84.125,235100000.0
2005-06-28 09:30:00,84.112,84.14,84.1,84.121,188600002.0
2005-06-28 09:31:00,84.113,84.156,84.112,84.15,188799999.0
2005-06-28 09:32:00,84.136,84.146,84.109,84.132,167899999.0
2005-06-28 09:33:00,84.132,84.172,84.132,84.156,210700000.0
2005-06-28 09:34:00,84.124,84.153,84.099,84.147,184700001.0
2005-06-28 09:35:00,84.179,84.184,84.149,84.178,167300000.0
2005-06-28 09:36:00,84.15,84.242,84.15,84.206,174399997.0
2005-06-28 09:37:00,84.194,84.228,84.17,84.209,122499999.0
2005-06-28 09:38:00,84.223,84.254,84.196,84.218,147500000.0
2005-06-28 09:39:00,84.201,84.227,84.161,84.188,126300001.0
2005-06-28 09:40:00,84.155,84.227,84.153,84.201,178000000.0
2005-06-28 09:41:00,84.22,84.235,84.167,84.177,136900001.0
2005-06-28 09:42:00,84.165,84.229,84.165,84.211,177299998.0
2005-06-28 09:43:00,84.19,84.23,84.162,84.199,185299998.0
2005-06-28 09:44:00,84.184,84.227,84.169,84.204,181800000.0
2005-06-28 09:45:00,84.236,84.243,84.19,84.2,139100000.0
2005-06-28 09:46:00,84.198,84.245,84.187,84.209,287599997.0
2005-06-28 09:47:00,84.23,84.246,84.206,84.209,167699999.0
2005-06-28 09:48:00,84.201,84.23,84.201,84.219,160400004.0
2005-06-28 09:49:00,84.208,84.225,84.165,84.19,223300000.0
2005-06-28 09:50:00,84.2,84.217,84.172,84.189,251900001.0
2005-06-28 09:51:00,84.186,84.22,84.177,84.183,292800001.0
2005-06-28 09:52:00,84.205,84.216,84.176,84.183,132899998.0
2005-06-28 09:53:00,84.196,84.239,84.186,84.216,223500004.0
2005-06-28 09:54:00,84.197,84.237,84.194,84.222,201000002.0
2005-06-28 09:55:00,84.21,84.22,84.162,84.162,125100001.0
2005-06-28 09:56:00,84.159,84.201,84.157,84.182,287999996.0
2005-06-28 09:57:00,84.189,84.212,84.168,84.182,222099998.0
2005-06-28 09:58:00,84.185,84.215,84.162,84.19,233899997.0
2005-06-28 09:59:00,84.183,84.223,84.165,84.192,224299999.0
2005-06-28 10:00:00,84.21,84.244,84.199,84.213,120399999.0
2005-06-28 10:01:00,84.196,84.252,84.184,84.231,153899999.0
2005-06-28 10:02:00,84.215,84.248,84.206,84.212,177499999.0
2005-06-28 10:03:00,84.257,84.264,84.204,84.208,173699997.0
2005-06-28 10:04:00,84.222,84.258,84.22,84.242,183999996.0
2005-06-28 10:05:00,84.209,84.267,84.207,84.265,129100001.0
2005-06-28 10:06:00,84.233,84.312,84.233,84.279,241099999.0
2005-06-28 10:07:00,84.275,84.313,84.242,84.25,236499999.0
2005-06-28 10:08:00,84.248,84.275,84.225,84.235,152899999.0
2005-06-28 10:09:00,84.249,84.305,84.244,84.274,174600001.0
2005-06-28 10:10:00,84.283,84.313,84.249,84.272,190099998.0
2005-06-28 10:11:00,84.295,84.305,84.257,84.265,239299999.0
2005-06-28 10:12:00,84.26,84.303,84.26,84.293,63700000.0
2005-06-28 10:13:00,84.295,84.304,84.272,84.288,307900004.0
2005-06-28 10:14:00,84.288,84.317,84.272,84.299,171899998.0
2005-06-28 10:15:00,84.271,84.322,84.271,84.29,139000002.0
2005-06-28 10:16:00,84.267,84.303,84.247,84.269,140699999.0
2005-06-28 10:17:00,84.296,84.313,84.259,84.262,152399999.0
2005-06-28 10:18:00,84.263,84.304,84.262,84.3,135200000.0
2005-06-28 10:19:00,84.28,84.322,84.261,84.273,184899997.0
2005-06-28 10:20:00,84.283,84.329,84.283,84.315,119199998.0
2005-06-28 10:21:00,84.297,84.32,84.271,84.275,148399998.0
2005-06-28 10:22:00,84.247,84.294,84.245,84.282,204600000.0
2005-06-28 10:23:00,84.28,84.305,84.257,84.265,99799999.0
2005-06-28 10:24:00,84.274,84.318,84.268,84.299,175300001.0
2005-06-28 10:25:00,84.314,84.314,84.261,84.282,168600000.0
2005-06-28 10:26:00,84.286,84.318,84.269,84.28,173599999.0
2005-06-28 10:27:00,84.328,84.344,84.308,84.324,319700002.0
2005-06-28 10:28:00,84.333,84.37,84.312,84.335,154900001.0
2005-06-28 10:29:00,84.318,84.356,84.297,84.344,286599996.0
2005-06-28 10:30:00,84.323,84.377,84.315,84.344,254200002.0
2005-06-28 10:31:00,84.33,84.377,84.315,84.315,230500002.0
2005-06-28 10:32:00,84.311,84.347,84.304,84.317,161200002.0
2005-06-28 10:33:00,84.308,84.331,84.285,84.285,212500002.0
2005-06-28 10:34:00,84.296,84.33,84.288,84.303,173000003.0
2005-06-28 10:35:00,84.305,84.332,84.296,84.329,126699999.0
2005-06-28 10:36:00,84.304,84.34,84.3,84.325,181700003.0
2005-06-28 10:37:00,84.304,84.323,84.28,84.289,189000000.0
2005-06-28 10:38:00,84.329,84.333,84.293,84.298,201299999.0
2005-06-28 10:39:00,84.299,84.325,84.27,84.298,257900001.0
2005-06-28 10:40:00,84.287,84.316,84.276,84.3,158300001.0
2005-06-28 10:41:00,84.313,84.326,84.292,84.318,232400000.0
2005-06-28 10:42:00,84.309,84.335,84.292,84.312,273600001.0
2005-06-28 10:43:00,84.291,84.331,84.288,84.304,173299998.0
2005-06-28 10:44:00,84.298,84.324,84.274,84.302,266800002.0
2005-06-28 10:45:00,84.298,84.332,84.295,84.326,193100001.0
2005-06-28 10:46:00,84.297,84.318,84.279,84.318,164199999.0
2005-06-28 10:47:00,84.302,84.308,84.256,84.256,177500003.0
2005-06-28 10:48:00,84.269,84.295,84.251,84.265,190599998.0
2005-06-28 10:49:00,84.266,84.29,84.253,84.282,159899998.0
2005-06-28 10:50:00,84.292,84.311,84.253,84.254,277599998.0
2005-06-28 10:51:00,84.295,84.305,84.265,84.278,176800001.0
2005-06-28 10:52:00,84.292,84.303,84.262,84.277,269199999.0
2005-06-28 10:53:00,84.286,84.299,84.247,84.265,203399998.0
2005-06-28 10:54:00,84.261,84.289,84.249,84.28,266899998.0
2005-06-28 10:55:00,84.274,84.296,84.25,84.27,297699998.0
2005-06-28 10:56:00,84.267,84.289,84.248,84.266,216900001.0
2005-06-28 10:57:00,84.263,84.305,84.263,84.283,195699998.0
2005-06-28 10:58:00,84.275,84.318,84.274,84.299,226700001.0
2005-06-28 10:59:00,84.284,84.317,84.28,84.287,220299997.0
2005-06-28 11:00:00,84.294,84.314,84.261,84.297,199899999.0
2005-06-28 11:01:00,84.301,84.309,84.278,84.288,212699998.0
2005-06-28 11:02:00,84.275,84.31,84.264,84.288,183699998.0
2005-06-28 11:03:00,84.257,84.3,84.257,84.273,237000000.0
2005-06-28 11:04:00,84.25,84.292,84.248,84.257,147199998.0
2005-06-28 11:05:00,84.244,84.295,84.244,84.287,189500002.0
2005-06-28 11:06:00,84.253,84.304,84.244,84.284,105600000.0
2005-06-28 11:07:00,84.261,84.309,84.257,84.309,238800001.0
2005-06-28 11:08:00,84.3,84.313,84.25,84.261,200899998.0
2005-06-28 11:09:00,84.303,84.303,84.266,84.271,85000000.0
2005-06-28 11:10:00,84.253,84.299,84.242,84.266,209299998.0
2005-06-28 11:11:00,84.268,84.302,84.251,84.258,307899997.0
2005-06-28 11:12:00,84.255,84.285,84.244,84.267,138400000.0
2005-06-28 11:13:00,84.252,84.267,84.233,84.257,144400000.0
2005-06-28 11:14:00,84.216,84.25,84.195,84.195,123700002.0
2005-06-28 11:15:00,84.238,84.25,84.205,84.216,160100002.0
2005-06-28 11:16:00,84.257,84.314,84.252,84.287,213900000.0
2005-06-28 11:17:00,84.312,84.337,84.291,84.323,137400001.0
2005-06-28 11:18:00,84.312,84.355,84.304,84.342,259199998.0
2005-06-28 11:19:00,84.33,84.374,84.33,84.368,221500001.0
2005-06-28 11:20:00,84.365,84.41,84.337,84.372,134199997.0
2005-06-28 11:21:00,84.388,84.41,84.336,84.364,215100005.0
2005-06-28 11:22:00,84.369,84.403,84.29,84.358,197499997.0
2005-06-28 11:23:00,84.377,84.389,84.341,84.377,209699999.0
2005-06-28 11:24:00,84.37,84.392,84.345,84.36,220700001.0
2005-06-28 11:25:00,84.374,84.396,84.342,84.372,225399999.0
2005-06-28 11:26:00,84.354,84.399,84.348,84.398,179699998.0
2005-06-28 11:27:00,84.402,84.413,84.353,84.365,207000001.0
2005-06-28 11:28:00,84.391,84.409,84.343,84.362,181399996.0
2005-06-28 11:29:00,84.395,84.4,84.356,84.367,240300000.0
2005-06-28 11:30:00,84.381,84.4,84.358,84.396,201900000.0
2005-06-28 11:31:00,84.373,84.405,84.37,84.382,170300002.0
2005-06-28 11:32:00,84.358,84.409,84.358,84.409,127100000.0
2005-06-28 11:33:00,84.365,84.411,84.364,84.392,175400000.0
2005-06-28 11:34:00,84.403,84.421,84.368,84.389,143799999.0
2005-06-28 11:35:00,84.396,84.417,84.376,84.391,263999994.0
2005-06-28 11:36:00,84.396,84.415,84.381,84.393,214000000.0
2005-06-28 11:37:00,84.401,84.42,84.385,84.407,252400001.0
2005-06-28 11:38:00,84.365,84.442,84.365,84.442,252299996.0
2005-06-28 11:39:00,84.436,84.45,84.414,84.43,178400001.0
2005-06-28 11:40:00,84.373,84.449,84.373,84.44,138600000.0
2005-06-28 11:41:00,84.423,84.444,84.395,84.395,298300003.0
2005-06-28 11:42:00,84.412,84.421,84.381,84.384,222899999.0
2005-06-28 11:43:00,84.42,84.432,84.388,84.404,156100000.0
2005-06-28 11:44:00,84.433,84.441,84.398,84.399,188500002.0
2005-06-28 11:45:00,84.428,84.441,84.384,84.416,240900000.0
2005-06-28 11:46:00,84.405,84.467,84.405,84.465,252200001.0
2005-06-28 11:47:00,84.469,84.474,84.432,84.432,209600002.0
2005-06-28 11:48:00,84.436,84.461,84.419,84.436,141099999.0
2005-06-28 11:49:00,84.409,84.465,84.409,84.437,255499999.0
2005-06-28 11:50:00,84.419,84.441,84.401,84.43,216800001.0
2005-06-28 11:51:00,84.438,84.453,84.407,84.43,274199998.0
2005-06-28 11:52:00,84.408,84.435,84.383,84.406,245499995.0
2005-06-28 11:53:00,84.403,84.431,84.386,84.399,234999996.0
2005-06-28 11:54:00,84.404,84.426,84.375,84.394,234499999.0
2005-06-28 11:55:00,84.393,84.439,84.381,84.425,206799997.0
2005-06-28 11:56:00,84.401,84.426,84.373,84.381,269300001.0
2005-06-28 11:57:00,84.392,84.414,84.35,84.362,125400001.0
2005-06-28 11:58:00,84.354,84.393,84.348,84.348,114300001.0
2005-06-28 11:59:00,84.365,84.378,84.331,84.357,296999998.0
2005-06-28 12:00:00,84.349,84.396,84.349,84.379,223899998.0
2005-06-28 12:01:00,84.38,84.396,84.35,84.356,297000000.0
2005-06-28 12:02:00,84.351,84.381,84.332,84.369,240900001.0
2005-06-28 12:03:00,84.347,84.387,84.321,84.337,257800000.0
2005-06-28 12:04:00,84.318,84.355,84.316,84.352,224600004.0
2005-06-28 12:05:00,84.343,84.388,84.329,84.369,171300001.0
2005-06-28 12:06:00,84.395,84.406,84.336,84.336,242600003.0
2005-06-28 12:07:00,84.328,84.349,84.28,84.321,233199998.0
2005-06-28 12:08:00,84.331,84.374,84.331,84.373,85400000.0
2005-06-28 12:09:00,84.348,84.385,84.342,84.358,189900002.0
2005-06-28 12:10:00,84.361,84.382,84.348,84.365,224300001.0
2005-06-28 12:11:00,84.367,84.381,84.342,84.352,186700001.0
2005-06-28 12:12:00,84.368,84.39,84.347,84.371,232599998.0
2005-06-28 12:13:00,84.38,84.383,84.326,84.326,158599999.0
2005-06-28 12:14:00,84.322,84.376,84.322,84.371,200600001.0
2005-06-28 12:15:00,84.377,84.39,84.346,84.346,101500000.0
2005-06-28 12:16:00,84.344,84.409,84.344,84.397,155899997.0
2005-06-28 12:17:00,84.392,84.444,84.382,84.438,160900000.0
2005-06-28 12:18:00,84.383,84.449,84.383,84.445,156900001.0
2005-06-28 12:19:00,84.447,84.477,84.425,84.44,172700000.0
2005-06-28 12:20:00,84.447,84.463,84.409,84.426,134300000.0
2005-06-28 12:21:00,84.434,84.467,84.407,84.423,256099998.0
2005-06-28 12:22:00,84.425,84.47,84.418,84.461,244900000.0
2005-06-28 12:23:00,84.443,84.476,84.425,84.446,179899997.0
2005-06-28 12:24:00,84.462,84.478,84.388,84.456,153500001.0
2005-06-28 12:25:00,84.465,84.48,84.423,84.441,298699998.0
2005-06-28 12:26:00,84.436,84.48,84.421,84.441,227299999.0
2005-06-28 12:27:00,84.436,84.472,84.423,84.462,191099996.0
2005-06-28 12:28:00,84.433,84.465,84.403,84.403,188600002.0
2005-06-28 12:29:00,84.42,84.467,84.398,84.438,187199997.0
2005-06-28 12:30:00,84.447,84.469,84.421,84.453,279199999.0
2005-06-28 12:31:00,84.423,84.455,84.4,84.41,129700000.0
2005-06-28 12:32:00,84.412,84.456,84.411,84.427,294600002.0
2005-06-28 12:33:00,84.395,84.448,84.395,84.428,221399998.0
2005-06-28 12:34:00,84.432,84.448,84.411,84.431,156200002.0
2005-06-28 12:35:00,84.44,84.449,84.416,84.42,289499995.0
2005-06-28 12:36:00,84.423,84.456,84.408,84.438,247800000.0
2005-06-28 12:37:00,84.452,84.466,84.438,84.452,158500000.0
2005-06-28 12:38:00,84.464,84.466,84.428,84.434,152800003.0
2005-06-28 12:39:00,84.449,84.472,84.416,84.427,175300003.0
2005-06-28 12:40:00,84.44,84.455,84.414,84.424,203399998.0
2005-06-28 12:41:00,84.435,84.449,84.415,84.415,283300003.0
2005-06-28 12:42:00,84.388,84.438,84.387,84.416,189600000.0
2005-06-28 12:43:00,84.387,84.444,84.387,84.43,367399995.0
2005-06-28 12:44:00,84.401,84.454,84.401,84.42,178500001.0
2005-06-28 12:45:00,84.447,84.449,84.405,84.414,133299998.0
2005-06-28 12:46:00,84.39,84.447,84.39,84.439,153400000.0
2005-06-28 12:47:00,84.435,84.465,84.368,84.435,186399999.0
2005-06-28 12:48:00,84.422,84.455,84.415,84.444,177299999.0
2005-06-28 12:49:00,84.411,84.47,84.407,84.46,198999999.0
2005-06-28 12:50:00,84.475,84.485,84.439,84.445,154999998.0
2005-06-28 12:51:00,84.457,84.491,84.442,84.448,204399999.0
2005-06-28 12:52:00,84.431,84.484,84.422,84.476,240500000.0
2005-06-28 12:53:00,84.476,84.48,84.433,84.433,268999996.0
2005-06-28 12:54:00,84.445,84.484,84.44,84.469,165200000.0
2005-06-28 12:55:00,84.483,84.506,84.465,84.492,243200000.0
2005-06-28 12:56:00,84.453,84.502,84.452,84.468,246900001.0
2005-06-28 12:57:00,84.478,84.51,84.474,84.48,270199999.0
2005-06-28 12:58:00,84.475,84.53,84.457,84.511,177099998.0
2005-06-28 12:59:00,84.48,84.539,84.465,84.52,193799997.0
2005-06-28 13:00:00,84.486,84.525,84.478,84.507,105000001.0
2005-06-28 13:01:00,84.496,84.521,84.482,84.502,161100002.0
2005-06-28 13:02:00,84.479,84.521,84.469,84.489,124600000.0
2005-06-28 13:03:00,84.478,84.51,84.459,84.486,263799998.0
2005-06-28 13:04:00,84.495,84.522,84.479,84.49,177100001.0
2005-06-28 13:05:00,84.492,84.513,84.456,84.47,270699995.0
2005-06-28 13:06:00,84.467,84.506,84.457,84.486,196899998.0
2005-06-28 13:07:00,84.499,84.51,84.462,84.463,173600003.0
2005-06-28 13:08:00,84.465,84.505,84.444,84.482,276299995.0
2005-06-28 13:09:00,84.481,84.527,84.472,84.485,238799999.0
2005-06-28 13:10:00,84.473,84.497,84.46,84.495,207699999.0
2005-06-28 13:11:00,84.495,84.511,84.47,84.493,210100000.0
2005-06-28 13:12:00,84.466,84.487,84.414,84.448,248800001.0
2005-06-28 13:13:00,84.434,84.45,84.405,84.431,186100001.0
2005-06-28 13:14:00,84.403,84.453,84.403,84.415,209100000.0
2005-06-28 13:15:00,84.398,84.465,84.395,84.43,236699999.0
2005-06-28 13:16:00,84.385,84.419,84.38,84.412,195100002.0
2005-06-28 13:17:00,84.374,84.425,84.36,84.361,202000000.0
2005-06-28 13:18:00,84.355,84.434,84.353,84.402,130000000.0
2005-06-28 13:19:00,84.344,84.394,84.344,84.373,328699998.0
2005-06-28 13:20:00,84.37,84.416,84.349,84.396,186699999.0
2005-06-28 13:21:00,84.398,84.433,84.372,84.385,233899998.0
2005-06-28 13:22:00,84.349,84.414,84.349,84.414,144800000.0
2005-06-28 13:23:00,84.41,84.415,84.388,84.396,141700000.0
2005-06-28 13:24:00,84.415,84.424,84.376,84.376,225399998.0
2005-06-28 13:25:00,84.371,84.4,84.365,84.377,191699997.0
2005-06-28 13:26:00,84.38,84.387,84.35,84.365,186100001.0
2005-06-28 13:27:00,84.383,84.418,84.362,84.371,240000000.0
2005-06-28 13:28:00,84.374,84.42,84.372,84.405,184899999.0
2005-06-28 13:29:00,84.401,84.423,84.372,84.394,140399999.0
2005-06-28 13:30:00,84.378,84.394,84.354,84.354,164699999.0
2005-06-28 13:31:00,84.37,84.388,84.342,84.361,263000002.0
2005-06-28 13:32:00,84.333,84.389,84.328,84.351,271999996.0
2005-06-28 13:33:00,84.337,84.38,84.326,84.34,224499999.0
2005-06-28 13:34:00,84.323,84.368,84.312,84.322,211700002.0
2005-06-28 13:35:00,84.337,84.369,84.337,84.347,173399998.0
2005-06-28 13:36:00,84.324,84.367,84.311,84.326,200999998.0
2005-06-28 13:37:00,84.331,84.351,84.305,84.33,206299998.0
2005-06-28 13:38:00,84.31,84.344,84.293,84.322,205599995.0
2005-06-28 13:39:00,84.343,84.35,84.317,84.321,225900000.0
2005-06-28 13:40:00,84.307,84.365,84.298,84.347,236900000.0
2005-06-28 13:41:00,84.333,84.346,84.295,84.295,299499998.0
2005-06-28 13:42:00,84.288,84.333,84.272,84.303,258899996.0
2005-06-28 13:43:00,84.324,84.345,84.296,84.303,249499996.0
2005-06-28 13:44:00,84.287,84.332,84.274,84.279,276899994.0
2005-06-28 13:45:00,84.283,84.302,84.238,84.255,217700001.0
2005-06-28 13:46:00,84.287,84.305,84.228,84.228,215499997.0
2005-06-28 13:47:00,84.254,84.279,84.23,84.237,194899998.0
2005-06-28 13:48:00,84.25,84.282,84.231,84.234,255499998.0
2005-06-28 13:49:00,84.237,84.266,84.212,84.221,168499999.0
2005-06-28 13:50:00,84.208,84.284,84.208,84.27,126399998.0
2005-06-28 13:51:00,84.254,84.281,84.23,84.243,203199999.0
2005-06-28 13:52:00,84.248,84.269,84.222,84.227,242799998.0
2005-06-28 13:53:00,84.258,84.26,84.226,84.25,161500000.0
2005-06-28 13:54:00,84.22,84.26,84.22,84.239,176300000.0
2005-06-28 13:55:00,84.232,84.264,84.223,84.24,278499999.0
2005-06-28 13:56:00,84.216,84.253,84.194,84.217,169200003.0
2005-06-28 13:57:00,84.185,84.221,84.179,84.205,183200001.0
2005-06-28 13:58:00,84.197,84.213,84.164,84.168,129000001.0
2005-06-28 13:59:00,84.217,84.227,84.152,84.16,162299999.0
2005-06-28 14:00:00,84.17,84.187,84.142,84.159,157399998.0
2005-06-28 14:01:00,84.134,84.192,84.126,84.136,162300000.0
2005-06-28 14:02:00,84.154,84.165,84.113,84.114,179099997.0
2005-06-28 14:03:00,84.132,84.202,84.128,84.194,114399999.0
2005-06-28 14:04:00,84.137,84.173,84.097,84.143,220100003.0
2005-06-28 14:05:00,84.186,84.202,84.17,84.186,203099998.0
2005-06-28 14:06:00,84.198,84.236,84.15,84.15,153900001.0
2005-06-28 14:07:00,84.215,84.222,84.136,84.163,276099994.0
2005-06-28 14:08:00,84.18,84.221,84.178,84.216,234799998.0
2005-06-28 14:09:00,84.173,84.204,84.16,84.173,151499998.0
2005-06-28 14:10:00,84.184,84.198,84.155,84.165,269200003.0
2005-06-28 14:11:00,84.181,84.232,84.172,84.201,163899998.0
2005-06-28 14:12:00,84.18,84.223,84.177,84.198,132399998.0
2005-06-28 14:13:00,84.161,84.205,84.144,84.161,181399998.0
2005-06-28 14:14:00,84.173,84.2,84.153,84.172,229599998.0
2005-06-28 14:15:00,84.15,84.201,84.133,84.187,277100001.0
2005-06-28 14:16:00,84.155,84.181,84.144,84.159,322400000.0
2005-06-28 14:17:00,84.165,84.196,84.154,84.167,148500001.0
2005-06-28 14:18:00,84.159,84.173,84.158,84.158,52200000.0
2005-06-28 14:19:00,84.154,84.212,84.153,84.188,252400003.0
2005-06-28 14:20:00,84.185,84.199,84.159,84.159,69400000.0
2005-06-28 14:21:00,84.164,84.19,84.147,84.153,167000000.0
2005-06-28 14:22:00,84.123,84.175,84.114,84.146,237599996.0
2005-06-28 14:23:00,84.14,84.164,84.113,84.113,218400000.0
2005-06-28 14:24:00,84.12,84.173,84.118,84.173,204900000.0
2005-06-28 14:25:00,84.128,84.176,84.12,84.145,265799997.0
2005-06-28 14:26:00,84.15,84.15,84.11,84.13,278500000.0
2005-06-28 14:27:00,84.155,84.187,84.155,84.171,174300001.0
2005-06-28 14:28:00,84.182,84.206,84.145,84.178,208000001.0
2005-06-28 14:29:00,84.199,84.21,84.144,84.17,199400001.0
2005-06-28 14:30:00,84.163,84.204,84.147,84.156,207800000.0
2005-06-28 14:31:00,84.155,84.217,84.149,84.183,208700000.0
2005-06-28 14:32:00,84.177,84.255,84.177,84.24,162799999.0
2005-06-28 14:33:00,84.227,84.233,84.18,84.191,298500003.0
2005-06-28 14:34:00,84.205,84.244,84.19,84.238,274100000.0
2005-06-28 14:35:00,84.191,84.235,84.185,84.194,232299999.0
2005-06-28 14:36:00,84.195,84.241,84.193,84.202,122900000.0
2005-06-28 14:37:00,84.205,84.25,84.19,84.207,234199999.0
2005-06-28 14:38:00,84.209,84.234,84.186,84.186,123000001.0
2005-06-28 14:39:00,84.212,84.244,84.209,84.223,251700003.0
2005-06-28 14:40:00,84.199,84.264,84.199,84.252,222100002.0
2005-06-28 14:41:00,84.249,84.272,84.178,84.262,112299999.0
2005-06-28 14:42:00,84.272,84.296,84.241,84.241,234199998.0
2005-06-28 14:43:00,84.255,84.279,84.241,84.258,174700001.0
2005-06-28 14:44:00,84.229,84.264,84.224,84.254,191100001.0
2005-06-28 14:45:00,84.237,84.273,84.23,84.241,261500005.0
2005-06-28 14:46:00,84.224,84.254,84.218,84.219,191000003.0
2005-06-28 14:47:00,84.216,84.23,84.19,84.197,229799997.0
2005-06-28 14:48:00,84.202,84.237,84.202,84.208,143300001.0
2005-06-28 14:49:00,84.223,84.241,84.198,84.241,154600002.0
2005-06-28 14:50:00,84.198,84.25,84.183,84.197,315999999.0
2005-06-28 14:51:00,84.22,84.225,84.188,84.192,230500003.0
2005-06-28 14:52:00,84.216,84.219,84.186,84.195,145600001.0
2005-06-28 14:53:00,84.201,84.225,84.174,84.217,177600000.0
2005-06-28 14:54:00,84.199,84.217,84.186,84.194,158299999.0
2005-06-28 14:55:00,84.229,84.232,84.177,84.185,224599997.0
2005-06-28 14:56:00,84.194,84.221,84.17,84.186,208099998.0
2005-06-28 14:57:00,84.202,84.214,84.163,84.164,194300000.0
2005-06-28 14:58:00,84.175,84.218,84.159,84.199,88300000.0
2005-06-28 14:59:00,84.164,84.197,84.133,84.152,233500004.0
2005-06-28 15:00:00,84.13,84.168,84.109,84.154,169999998.0
2005-06-28 15:01:00,84.173,84.206,84.092,84.133,189899999.0
2005-06-28 15:02:00,84.097,84.144,84.09,84.124,160399999.0
2005-06-28 15:03:00,84.079,84.127,84.078,84.097,164499998.0
2005-06-28 15:04:00,84.108,84.132,84.086,84.088,157599999.0
2005-06-28 15:05:00,84.102,84.128,84.091,84.111,263199998.0
2005-06-28 15:06:00,84.162,84.162,84.1,84.123,162000001.0
2005-06-28 15:07:00,84.146,84.184,84.073,84.161,237600001.0
2005-06-28 15:08:00,84.129,84.163,84.105,84.124,115500000.0
2005-06-28 15:09:00,84.1,84.138,84.08,84.096,205900002.0
2005-06-28 15:10:00,84.091,84.116,84.074,84.099,234100000.0
2005-06-28 15:11:00,84.08,84.131,84.071,84.095,281200001.0
2005-06-28 15:12:00,84.052,84.151,84.052,84.151,146299999.0
2005-06-28 15:13:00,84.092,84.139,84.091,84.123,198000003.0
2005-06-28 15:14:00,84.129,84.19,84.112,84.135,206300000.0
2005-06-28 15:15:00,84.13,84.186,84.121,84.14,178899997.0
2005-06-28 15:16:00,84.19,84.196,84.148,84.162,190899997.0
2005-06-28 15:17:00,84.141,84.192,84.118,84.165,208100000.0
2005-06-28 15:18:00,84.193,84.202,84.157,84.159,313500001.0
2005-06-28 15:19:00,84.119,84.169,84.118,84.145,206700000.0
2005-06-28 15:20:00,84.148,84.202,84.127,84.174,120699999.0
2005-06-28 15:21:00,84.15,84.209,84.15,84.168,172800000.0
2005-06-28 15:22:00,84.161,84.197,84.152,84.191,176199998.0
2005-06-28 15:23:00,84.157,84.175,84.141,84.146,125099998.0
2005-06-28 15:24:00,84.167,84.198,84.149,84.175,177000000.0
2005-06-28 15:25:00,84.208,84.238,84.185,84.208,135999998.0
2005-06-28 15:26:00,84.23,84.258,84.144,84.227,231299997.0
2005-06-28 15:27:00,84.211,84.261,84.203,84.229,223900000.0
2005-06-28 15:28:00,84.23,84.299,84.23,84.277,208599999.0
2005-06-28 15:29:00,84.263,84.276,84.236,84.248,148100001.0
2005-06-28 15:30:00,84.224,84.268,84.188,84.201,220000001.0
2005-06-28 15:31:00,84.22,84.238,84.184,84.19,156199998.0
2005-06-28 15:32:00,84.174,84.227,84.174,84.195,257599995.0
2005-06-28 15:33:00,84.17,84.22,84.168,84.191,146899999.0
2005-06-28 15:34:00,84.173,84.257,84.167,84.23,149399998.0
2005-06-28 15:35:00,84.212,84.249,84.197,84.197,213200003.0
2005-06-28 15:36:00,84.191,84.207,84.16,84.179,206299997.0
2005-06-28 15:37:00,84.179,84.202,84.139,84.153,137099996.0
2005-06-28 15:38:00,84.162,84.2,84.14,84.157,115799999.0
2005-06-28 15:39:00,84.161,84.196,84.158,84.187,146099997.0
2005-06-28 15:40:00,84.169,84.18,84.108,84.152,228399999.0
2005-06-28 15:41:00,84.16,84.222,84.16,84.222,230599995.0
2005-06-28 15:42:00,84.171,84.215,84.152,84.189,101700000.0
2005-06-28 15:43:00,84.196,84.217,84.174,84.179,258900001.0
2005-06-28 15:44:00,84.163,84.226,84.161,84.168,194800001.0
2005-06-28 15:45:00,84.205,84.256,84.187,84.214,379599999.0
2005-06-28 15:46:00,84.242,84.259,84.213,84.224,221899998.0
2005-06-28 15:47:00,84.235,84.276,84.206,84.208,208399999.0
2005-06-28 15:48:00,84.198,84.237,84.178,84.219,118899999.0
2005-06-28 15:49:00,84.223,84.223,84.152,84.165,267699995.0
2005-06-28 15:50:00,84.189,84.244,84.188,84.24,251499997.0
2005-06-28 15:51:00,84.238,84.274,84.229,84.241,244299999.0
2005-06-28 15:52:00,84.274,84.305,84.26,84.305,158200001.0
2005-06-28 15:53:00,84.322,84.333,84.267,84.285,225500000.0
2005-06-28 15:54:00,84.285,84.3,84.252,84.28,184299999.0
2005-06-28 15:55:00,84.273,84.304,84.248,84.263,197300003.0
2005-06-28 15:56:00,84.262,84.27,84.231,84.235,175199998.0
2005-06-28 15:57:00,84.241,84.263,84.211,84.227,106000000.0
2005-06-28 15:58:00,84.237,84.252,84.202,84.205,179999999.0
2005-06-28 15:59:00,84.199,84.256,84.199,84.237,190399998.0
2005-06-28 16:00:00,84.22,84.256,84.203,84.205,255899999.0
2005-06-28 16:01:00,84.221,84.264,84.208,84.259,181200002.0
2005-06-28 16:02:00,84.219,84.262,84.211,84.237,209300000.0
2005-06-28 16:03:00,84.231,84.276,84.2,84.244,198499998.0
2005-06-28 16:04:00,84.244,84.265,84.225,84.248,173200001.0
2005-06-28 16:05:00,84.219,84.253,84.209,84.243,126500000.0
2005-06-28 16:06:00,84.226,84.239,84.202,84.213,191999999.0
2005-06-28 16:07:00,84.243,84.27,84.221,84.248,160400001.0
2005-06-28 16:08:00,84.27,84.284,84.231,84.256,275400000.0
2005-06-28 16:09:00,84.257,84.296,84.241,84.268,224399999.0
2005-06-28 16:10:00,84.237,84.285,84.23,84.265,197000001.0
2005-06-28 16:11:00,84.27,84.284,84.224,84.226,250399997.0
2005-06-28 16:12:00,84.23,84.266,84.221,84.237,202699997.0
2005-06-28 16:13:00,84.244,84.281,84.221,84.246,193399999.0
2005-06-28 16:14:00,84.22,84.283,84.206,84.259,205100001.0
2005-06-28 16:15:00,84.259,84.288,84.256,84.288,170999997.0
2005-06-28 16:16:00,84.275,84.3,84.271,84.274,131200000.0
2005-06-28 16:17:00,84.269,84.294,84.249,84.291,261599996.0
2005-06-28 16:18:00,84.285,84.285,84.226,84.242,139399999.0
2005-06-28 16:19:00,84.25,84.286,84.244,84.27,164000000.0
2005-06-28 16:20:00,84.287,84.299,84.242,84.248,228600001.0
2005-06-28 16:21:00,84.228,84.262,84.217,84.23,220500002.0
2005-06-28 16:22:00,84.212,84.278,84.212,84.267,261699997.0
2005-06-28 16:23:00,84.272,84.272,84.21,84.21,222999996.0
2005-06-28 16:24:00,84.172,84.247,84.165,84.247,177599999.0
2005-06-28 16:25:00,84.221,84.241,84.171,84.175,298900001.0
2005-06-28 16:26:00,84.204,84.241,84.188,84.208,202699997.0
2005-06-28 16:27:00,84.206,84.221,84.162,84.173,287000000.0
2005-06-28 16:28:00,84.127,84.199,84.126,84.175,243000000.0
2005-06-28 16:29:00,84.132,84.186,84.13,84.149,189899996.0
2005-06-28 16:30:00,84.131,84.184,84.12,84.171,209599999.0
2005-06-28 16:31:00,84.149,84.189,84.139,84.17,215799996.0
2005-06-28 16:32:00,84.149,84.199,84.137,84.181,154299999.0
2005-06-28 16:33:00,84.13,84.198,84.115,84.18,205199999.0
2005-06-28 16:34:00,84.133,84.198,84.133,84.196,264300000.0
2005-06-28 16:35:00,84.198,84.198,84.161,84.172,149599995.0
2005-06-28 16:36:00,84.161,84.206,84.116,84.119,197099996.0
2005-06-28 16:37:00,84.167,84.202,84.096,84.113,131099998.0
2005-06-28 16:38:00,84.143,84.17,84.103,84.125,179199999.0
2005-06-28 16:39:00,84.123,84.169,84.113,84.127,337699997.0
2005-06-28 16:40:00,84.119,84.172,84.098,84.132,246999999.0
2005-06-28 16:41:00,84.17,84.19,84.134,84.153,162100001.0
2005-06-28 16:42:00,84.146,84.217,84.137,84.217,222699996.0
2005-06-28 16:43:00,84.184,84.26,84.12,84.152,203499998.0
2005-06-28 16:44:00,84.122,84.179,84.122,84.148,118599999.0
2005-06-28 16:45:00,84.15,84.182,84.135,84.143,230900001.0
2005-06-28 16:46:00,84.15,84.174,84.135,84.162,217599997.0
2005-06-28 16:47:00,84.178,84.192,84.148,84.148,97000000.0
2005-06-28 16:48:00,84.175,84.184,84.12,84.12,132300000.0
2005-06-28 16:49:00,84.152,84.215,84.126,84.154,150100000.0
2005-06-28 16:50:00,84.14,84.186,84.122,84.158,223599998.0
2005-06-28 16:51:00,84.184,84.195,84.143,84.143,223199997.0
2005-06-28 16:52:00,84.136,84.175,84.133,84.155,217200000.0
2005-06-28 16:53:00,84.172,84.179,84.136,84.136,182100001.0
2005-06-28 16:54:00,84.119,84.169,84.119,84.147,208799997.0
2005-06-28 16:55:00,84.153,84.21,84.099,84.117,169900002.0
2005-06-28 16:56:00,84.097,84.142,84.092,84.129,130899999.0
2005-06-28 16:57:00,84.159,84.163,84.114,84.141,212300003.0
2005-06-28 16:58:00,84.131,84.158,84.115,84.14,187699998.0
2005-06-28 16:59:00,84.145,84.158,84.117,84.121,161699998.0
2005-06-28 17:00:00,84.071,84.159,84.071,84.155,212899997.0
2005-06-28 17:01:00,84.142,84.159,84.09,84.094,228399998.0
2005-06-28 17:02:00,84.098,84.129,84.079,84.096,158900000.0
2005-06-28 17:03:00,84.104,84.126,84.076,84.117,225100001.0
2005-06-28 17:04:00,84.106,84.127,84.053,84.069,271099997.0
2005-06-28 17:05:00,84.086,84.13,84.081,84.106,122599999.0
2005-06-28 17:06:00,84.133,84.14,84.095,84.106,144299999.0
2005-06-28 17:07:00,84.113,84.133,84.09,84.106,171199999.0
2005-06-28 17:08:00,84.128,84.159,84.086,84.09,256799997.0
2005-06-28 17:09:00,84.065,84.09,84.034,84.053,113499999.0
2005-06-28 17:10:00,84.015,84.063,84.005,84.063,188299997.0
2005-06-28 17:11:00,84.06,84.06,83.981,83.988,238599999.0
2005-06-28 17:12:00,84.007,84.048,83.996,84.013,208299999.0
2005-06-28 17:13:00,84.021,84.05,83.99,84.041,278899999.0
2005-06-28 17:14:00,84.009,84.031,83.99,84.024,125600000.0
2005-06-28 17:15:00,84.03,84.051,83.989,84.027,216700000.0
2005-06-28 17:16:00,83.99,84.054,83.99,84.012,200900001.0
2005-06-28 17:17:00,84.067,84.067,83.957,83.957,110600001.0
2005-06-28 17:18:00,83.965,83.988,83.941,83.98,122100000.0
2005-06-28 17:19:00,83.933,83.971,83.932,83.934,227800001.0
2005-06-28 17:20:00,83.953,84.017,83.927,83.99,200600002.0
2005-06-28 17:21:00,83.96,83.978,83.927,83.978,227800002.0
2005-06-28 17:22:00,83.97,83.99,83.947,83.959,203700001.0
2005-06-28 17:23:00,83.963,83.979,83.939,83.96,202299998.0
2005-06-28 17:24:00,83.931,84.016,83.931,83.952,246099997.0
2005-06-28 17:25:00,83.938,83.982,83.938,83.979,218299998.0
2005-06-28 17:26:00,84.002,84.013,83.956,83.956,209999997.0
2005-06-28 17:27:00,83.98,84.023,83.977,83.995,156499996.0
2005-06-28 17:28:00,83.984,83.998,83.949,83.958,93500000.0
2005-06-28 17:29:00,83.976,84.002,83.953,83.983,187400001.0
2005-06-28 17:30:00,84.01,84.017,83.952,83.987,151299999.0
2005-06-28 17:31:00,83.998,84.029,83.977,84.008,144700002.0
2005-06-28 17:32:00,84.025,84.044,83.975,83.977,200099998.0
2005-06-28 17:33:00,84.048,84.048,83.972,83.984,233499999.0
2005-06-28 17:34:00,84.017,84.031,83.989,84.016,174299999.0
2005-06-28 17:35:00,83.999,84.031,83.99,84.015,180499999.0
2005-06-28 17:36:00,83.995,84.064,83.978,84.038,150400002.0
2005-06-28 17:37:00,84.015,84.04,83.997,84.016,65000000.0
2005-06-28 17:38:00,83.971,84.042,83.971,84.04,216200001.0
2005-06-28 17:39:00,84.022,84.035,83.969,83.99,225600000.0
2005-06-28 17:40:00,83.976,84.03,83.96,84.014,228699996.0
2005-06-28 17:41:00,83.988,84.019,83.948,83.968,214399999.0
2005-06-28 17:42:00,83.988,84.045,83.984,84.015,91800001.0
2005-06-28 17:43:00,84.009,84.063,83.99,84.063,198899999.0
2005-06-28 17:44:00,84.012,84.037,84.007,84.015,252200002.0
2005-06-28 17:45:00,83.988,84.033,83.988,84.008,249000000.0
2005-06-28 17:46:00,84.003,84.043,84.0,84.013,107500000.0
2005-06-28 17:47:00,84.024,84.053,83.985,84.004,141300000.0
2005-06-28 17:48:00,84.013,84.037,83.997,84.009,211300000.0
2005-06-28 17:49:00,84.002,84.048,83.994,84.04,128300001.0
2005-06-28 17:50:00,84.048,84.059,84.01,84.021,146899997.0
2005-06-28 17:51:00,84.025,84.059,84.017,84.052,188300000.0
2005-06-28 17:52:00,84.083,84.083,84.026,84.029,180600001.0
2005-06-28 17:53:00,84.02,84.06,83.999,84.018,224700000.0
2005-06-28 17:54:00,84.025,84.05,83.988,83.995,104900000.0
2005-06-28 17:55:00,84.009,84.082,83.999,84.069,153900000.0
2005-06-28 17:56:00,84.026,84.078,84.008,84.042,244700001.0
2005-06-28 17:57:00,84.043,84.047,84.007,84.009,146599997.0
2005-06-28 17:58:00,83.977,84.039,83.977,84.021,267999998.0
2005-06-28 17:59:00,83.973,84.028,83.954,84.008,162800001.0
2005-06-28 18:00:00,83.922,84.006,83.922,83.975,230200002.0
2005-06-28 18:01:00,83.984,84.043,83.97,83.978,1077799999.0
2005-06-28 18:02:00,84.024,84.04,83.989,84.028,1777200011.0
2005-06-28 18:03:00,84.006,84.05,83.976,84.036,2144799996.0
2005-06-28 18:04:00,84.014,84.063,83.996,84.007,1583900010.0
2005-06-28 18:05:00,84.007,84.064,83.986,84.045,2111699994.0
2005-06-28 18:06:00,84.042,84.079,83.995,84.062,1820800005.0
2005-06-28 18:07:00,84.024,84.067,83.986,84.026,2087300004.0
2005-06-28 18:08:00,83.971,84.047,83.968,84.025,2022900001.0
2005-06-28 18:09:00,83.999,84.025,83.96,83.995,1668700000.0
2005-06-28 18:10:00,84.014,84.024,83.968,83.986,1708299997.0
2005-06-28 18:11:00,83.974,84.031,83.974,83.997,980600003.0
2005-06-28 18:12:00,83.98,84.052,83.97,84.035,1432399995.0
2005-06-28 18:13:00,83.983,84.054,83.941,84.013,1538200004.0
2005-06-28 18:14:00,83.993,84.03,83.945,84.015,1810100004.0
2005-06-28 18:15:00,84.037,84.041,83.957,83.984,1993400003.0
2005-06-28 18:16:00,83.986,84.036,83.974,83.995,2126200001.0
2005-06-28 18:17:00,83.974,84.019,83.958,84.002,678000004.0
2005-06-28 18:18:00,83.965,84.047,83.96,83.996,995399996.0
2005-06-28 18:19:00,83.995,84.058,83.977,84.048,1886099989.0
2005-06-28 18:20:00,84.041,84.074,83.998,84.043,1700899995.0
2005-06-28 18:21:00,84.021,84.086,84.02,84.053,1551100003.0
2005-06-28 18:22:00,84.056,84.093,84.004,84.072,1659599994.0
2005-06-28 18:23:00,84.05,84.09,84.01,84.06,1756599992.0
2005-06-28 18:24:00,84.051,84.096,84.004,84.058,1756599992.0
2005-06-28 18:25:00,84.053,84.104,83.984,84.077,1959200004.0
2005-06-28 18:26:00,84.078,84.114,84.013,84.06,1637699991.0
2005-06-28 18:27:00,84.085,84.123,84.017,84.065,1472700009.0
2005-06-28 18:28:00,84.086,84.124,84.05,84.084,1150199999.0
2005-06-28 18:29:00,84.082,84.145,84.069,84.094,1266699992.0
2005-06-28 18:30:00,84.071,84.139,84.06,84.099,698999992.0
2005-06-28 18:31:00,84.063,84.126,84.05,84.078,1286999994.0
2005-06-28 18:32:00,84.07,84.134,84.06,84.102,1528099997.0
2005-06-28 18:33:00,84.109,84.145,84.078,84.113,1898299986.0
2005-06-28 18:34:00,84.113,84.154,84.071,84.083,1524099985.0
2005-06-28 18:35:00,84.093,84.153,84.064,84.095,1372499999.0
2005-06-28 18:36:00,84.104,84.134,84.076,84.11,1776999999.0
2005-06-28 18:37:00,84.097,84.13,84.033,84.108,980599997.0
2005-06-28 18:38:00,84.108,84.139,84.057,84.09,739499999.0
2005-06-28 18:39:00,84.09,84.123,84.058,84.087,391300000.0
2005-06-28 18:40:00,84.091,84.13,84.054,84.059,665999998.0
2005-06-28 18:41:00,84.067,84.117,84.053,84.099,778499997.0
2005-06-28 18:42:00,84.086,84.155,84.073,84.089,616100004.0
2005-06-28 18:43:00,84.082,84.134,84.063,84.132,1363600000.0
2005-06-28 18:44:00,84.107,84.139,84.062,84.07,817700000.0
2005-06-28 18:45:00,84.08,84.128,84.061,84.07,1188299995.0
2005-06-28 18:46:00,84.073,84.115,84.051,84.082,554199998.0
2005-06-28 18:47:00,84.071,84.121,84.056,84.088,610000000.0
2005-06-28 18:48:00,84.082,84.128,84.066,84.107,708100001.0
2005-06-28 18:49:00,84.086,84.132,84.05,84.054,921099993.0
2005-06-28 18:50:00,84.057,84.099,84.042,84.062,1042699993.0
2005-06-28 18:51:00,84.089,84.099,84.046,84.057,372699998.0
2005-06-28 18:52:00,84.093,84.118,84.051,84.09,775999998.0
2005-06-28 18:53:00,84.111,84.111,84.044,84.063,803700000.0
2005-06-28 18:54:00,84.091,84.119,84.051,84.074,886500001.0
2005-06-28 18:55:00,84.07,84.094,84.035,84.055,900999997.0
2005-06-28 18:56:00,84.03,84.094,84.03,84.05,569699996.0
2005-06-28 18:57:00,84.051,84.101,84.041,84.1,417599999.0
2005-06-28 18:58:00,84.035,84.111,84.034,84.076,1049600004.0
2005-06-28 18:59:00,84.073,84.12,84.062,84.07,870700000.0
2005-06-28 19:00:00,84.063,84.087,84.038,84.063,747999993.0
2005-06-28 19:01:00,84.064,84.117,84.048,84.077,681999997.0
2005-06-28 19:02:00,84.05,84.078,84.044,84.078,261199998.0
2005-06-28 19:03:00,84.071,84.103,84.055,84.067,823699999.0
2005-06-28 19:04:00,84.058,84.107,84.028,84.05,591999998.0
2005-06-28 19:05:00,84.065,84.086,84.023,84.05,462799995.0
2005-06-28 19:06:00,84.054,84.101,84.028,84.042,594000001.0
2005-06-28 19:07:00,84.057,84.1,84.042,84.06,1108199996.0
2005-06-28 19:08:00,84.049,84.103,84.029,84.05,873899996.0
2005-06-28 19:09:00,84.041,84.086,84.008,84.035,582199996.0
2005-06-28 19:10:00,84.024,84.1,84.024,84.062,511299998.0
2005-06-28 19:11:00,84.06,84.09,84.052,84.073,205499997.0
2005-06-28 19:12:00,84.083,84.096,84.042,84.043,378200000.0
2005-06-28 19:13:00,84.049,84.073,83.996,84.023,387399999.0
2005-06-28 19:14:00,84.03,84.056,83.996,84.04,501300000.0
2005-06-28 19:15:00,84.059,84.089,84.028,84.05,826600001.0
2005-06-28 19:16:00,84.042,84.093,84.023,84.03,359700000.0
2005-06-28 19:17:00,84.049,84.115,84.028,84.063,618199998.0
2005-06-28 19:18:00,84.07,84.116,84.052,84.08,458699997.0
2005-06-28 19:19:00,84.075,84.124,84.05,84.053,728399998.0
2005-06-28 19:20:00,84.032,84.1,84.02,84.049,410300001.0
2005-06-28 19:21:00,84.059,84.114,84.05,84.065,260299998.0
2005-06-28 19:22:00,84.068,84.093,84.009,84.065,355600000.0
2005-06-28 19:23:00,84.052,84.11,84.032,84.04,1650299994.0
2005-06-28 19:24:00,84.03,84.097,84.029,84.045,642999996.0
2005-06-28 19:25:00,84.054,84.081,84.024,84.024,889099992.0
2005-06-28 19:26:00,84.027,84.082,84.019,84.048,1054200009.0
2005-06-28 19:27:00,84.023,84.07,84.012,84.027,1124699995.0
2005-06-28 19:28:00,84.006,84.072,83.98,84.005,607799993.0
2005-06-28 19:29:00,84.005,84.043,83.98,84.01,674900001.0
2005-06-28 19:30:00,84.0,84.035,83.969,84.025,774499997.0
2005-06-28 19:31:00,84.025,84.051,83.96,83.983,570099996.0
2005-06-28 19:32:00,84.0,84.026,83.97,83.987,692099994.0
2005-06-28 19:33:00,83.975,84.025,83.971,84.019,532200002.0
2005-06-28 19:34:00,84.02,84.047,83.975,84.007,764300003.0
2005-06-28 19:35:00,83.992,84.038,83.965,84.001,805400003.0
2005-06-28 19:36:00,83.978,84.009,83.963,84.001,507899999.0
2005-06-28 19:37:00,83.994,84.03,83.986,84.006,240600000.0
2005-06-28 19:38:00,83.992,84.042,83.977,84.013,918299994.0
2005-06-28 19:39:00,83.986,84.064,83.986,84.034,859499995.0
2005-06-28 19:40:00,84.012,84.038,83.973,84.011,645900000.0
2005-06-28 19:41:00,84.0,84.048,83.988,84.016,966499997.0
2005-06-28 19:42:00,84.038,84.07,83.996,83.996,502500003.0
2005-06-28 19:43:00,83.99,84.055,83.983,84.038,343200004.0
2005-06-28 19:44:00,84.045,84.082,83.999,84.048,609400006.0
2005-06-28 19:45:00,84.023,84.067,83.983,83.998,424499996.0
2005-06-28 19:46:00,84.04,84.068,84.014,84.025,350499998.0
2005-06-28 19:47:00,84.04,84.06,84.013,84.013,283800003.0
2005-06-28 19:48:00,84.034,84.053,83.968,83.998,957299992.0
2005-06-28 19:49:00,83.991,84.006,83.885,83.885,492099996.0
2005-06-28 19:50:00,83.874,83.973,83.874,83.918,349000001.0
2005-06-28 19:51:00,83.901,83.935,83.875,83.911,288800001.0
2005-06-28 19:52:00,83.899,83.992,83.879,83.903,537699995.0
2005-06-28 19:53:00,83.865,83.929,83.863,83.897,650599992.0
2005-06-28 19:54:00,83.939,83.946,83.885,83.898,661000003.0
2005-06-28 19:55:00,83.921,83.953,83.884,83.916,381900001.0
2005-06-28 19:56:00,83.857,83.915,83.857,83.87,322500000.0
2005-06-28 19:57:00,83.878,83.894,83.835,83.845,507100000.0
2005-06-28 19:58:00,83.853,83.895,83.835,83.849,930900000.0
2005-06-28 19:59:00,83.827,83.885,83.817,83.863,783399998.0
2005-06-28 20:00:00,83.867,83.901,83.831,83.856,394599998.0
2005-06-28 20:01:00,83.85,83.898,83.839,83.874,520299997.0
2005-06-28 20:02:00,83.882,83.92,83.856,83.885,706099999.0
2005-06-28 20:03:00,83.889,83.928,83.855,83.867,400000002.0
2005-06-28 20:04:00,83.876,83.912,83.82,83.851,369300000.0
2005-06-28 20:05:00,83.863,83.913,83.844,83.86,657899997.0
2005-06-28 20:06:00,83.866,83.916,83.851,83.908,718200000.0
2005-06-28 20:07:00,83.864,83.91,83.854,83.882,603500007.0
2005-06-28 20:08:00,83.899,83.93,83.868,83.878,447600002.0
2005-06-28 20:09:00,83.878,83.929,83.865,83.874,504099994.0
2005-06-28 20:10:00,83.866,83.916,83.852,83.865,743599998.0
2005-06-28 20:11:00,83.878,83.896,83.836,83.853,829499996.0
2005-06-28 20:12:00,83.865,83.89,83.826,83.871,1636600005.0
2005-06-28 20:13:00,83.875,83.896,83.823,83.888,656600000.0
2005-06-28 20:14:00,83.874,83.898,83.825,83.888,505999996.0
2005-06-28 20:15:00,83.875,83.903,83.842,83.859,620700002.0
2005-06-28 20:16:00,83.852,83.878,83.808,83.841,637700000.0
2005-06-28 20:17:00,83.829,83.869,83.81,83.832,417699995.0
2005-06-28 20:18:00,83.819,83.859,83.815,83.837,101100001.0
2005-06-28 20:19:00,83.829,83.881,83.815,83.872,403700004.0
2005-06-28 20:20:00,83.843,83.875,83.801,83.822,691199997.0
2005-06-28 20:21:00,83.849,83.877,83.807,83.847,670799994.0
2005-06-28 20:22:00,83.842,83.893,83.805,83.852,920199986.0
2005-06-28 20:23:00,83.81,83.871,83.8,83.853,586400000.0
2005-06-28 20:24:00,83.815,83.871,83.798,83.843,378999995.0
2005-06-28 20:25:00,83.874,83.914,83.842,83.842,524800001.0
2005-06-28 20:26:00,83.852,83.893,83.828,83.847,506300000.0
2005-06-28 20:27:00,83.885,83.914,83.844,83.895,373600002.0
2005-06-28 20:28:00,83.876,83.917,83.82,83.868,1265800001.0
2005-06-28 20:29:00,83.867,83.909,83.841,83.887,1604599993.0
2005-06-28 20:30:00,83.849,83.92,83.833,83.858,1368399992.0
2005-06-28 20:31:00,83.865,83.903,83.832,83.877,1218099991.0
2005-06-28 20:32:00,83.856,83.911,83.848,83.865,1207600000.0
2005-06-28 20:33:00,83.896,83.921,83.838,83.877,545699994.0
2005-06-28 20:34:00,83.865,83.895,83.822,83.823,447499999.0
2005-06-28 20:35:00,83.825,83.886,83.822,83.842,513100003.0
2005-06-28 20:36:00,83.837,83.878,83.819,83.848,515000002.0
2005-06-28 20:37:00,83.805,83.882,83.805,83.823,484000001.0
2005-06-28 20:38:00,83.813,83.875,83.796,83.827,955599997.0
2005-06-28 20:39:00,83.838,83.889,83.816,83.826,624199993.0
2005-06-28 20:40:00,83.819,83.87,83.795,83.849,1156300007.0
2005-06-28 20:41:00,83.83,83.864,83.787,83.825,1121200001.0
2005-06-28 20:42:00,83.81,83.864,83.786,83.802,1124699994.0
2005-06-28 20:43:00,83.811,83.876,83.794,83.821,1138500001.0
2005-06-28 20:44:00,83.852,83.868,83.8,83.843,623499996.0
2005-06-28 20:45:00,83.854,83.898,83.819,83.885,549700001.0
2005-06-28 20:46:00,83.838,83.868,83.799,83.812,636000002.0
2005-06-28 20:47:00,83.849,83.892,83.817,83.853,1012200001.0
2005-06-28 20:48:00,83.869,83.877,83.815,83.82,618500000.0
2005-06-28 20:49:00,83.824,83.888,83.824,83.867,483199997.0
2005-06-28 20:50:00,83.881,83.903,83.846,83.865,981799999.0
2005-06-28 20:51:00,83.87,83.907,83.825,83.865,421600004.0
2005-06-28 20:52:00,83.837,83.899,83.835,83.866,296999999.0
2005-06-28 20:53:00,83.856,83.913,83.842,83.868,1372200007.0
2005-06-28 20:54:00,83.824,83.889,83.824,83.872,465500002.0
2005-06-28 20:55:00,83.865,83.91,83.837,83.849,1398499999.0
2005-06-28 20:56:00,83.837,83.92,83.823,83.867,607999995.0
2005-06-28 20:57:00,83.878,83.914,83.84,83.84,823300000.0
2005-06-28 20:58:00,83.86,83.91,83.84,83.846,1274399994.0
2005-06-28 20:59:00,83.852,83.863,83.792,83.825,1170699993.0
2005-06-28 21:00:00,83.823,83.879,83.819,83.832,1281699995.0
2005-06-28 21:01:00,83.824,83.855,83.777,83.819,935799996.0
2005-06-28 21:02:00,83.804,83.863,83.796,83.808,511000000.0
2005-06-28 21:03:00,83.864,83.881,83.811,83.811,404199999.0
2005-06-28 21:04:00,83.801,83.842,83.783,83.817,390900003.0
2005-06-28 21:05:00,83.8,83.85,83.772,83.792,742199997.0
2005-06-28 21:06:00,83.785,83.83,83.769,83.79,661199993.0
2005-06-28 21:07:00,83.777,83.847,83.774,83.783,666099998.0
2005-06-28 21:08:00,83.783,83.833,83.746,83.784,893700006.0
2005-06-28 21:09:00,83.796,83.831,83.767,83.788,381600000.0
2005-06-28 21:10:00,83.78,83.835,83.753,83.783,789699999.0
2005-06-28 21:11:00,83.792,83.855,83.778,83.802,668199998.0
2005-06-28 21:12:00,83.81,83.828,83.785,83.795,280799998.0
2005-06-28 21:13:00,83.792,83.824,83.773,83.789,484399999.0
2005-06-28 21:14:00,83.769,83.814,83.769,83.793,613399997.0
2005-06-28 21:15:00,83.763,83.839,83.763,83.805,894099996.0
2005-06-28 21:16:00,83.819,83.85,83.779,83.801,760599999.0
2005-06-28 21:17:00,83.784,83.846,83.772,83.811,758700003.0
2005-06-28 21:18:00,83.799,83.836,83.753,83.805,674200002.0
2005-06-28 21:19:00,83.786,83.862,83.778,83.804,932099995.0
2005-06-28 21:20:00,83.783,83.829,83.773,83.786,1229399989.0
2005-06-28 21:21:00,83.786,83.814,83.774,83.79,949099997.0
2005-06-28 21:22:00,83.779,83.834,83.767,83.781,841900003.0
2005-06-28 21:23:00,83.788,83.853,83.779,83.8,703300003.0
2005-06-28 21:24:00,83.783,83.85,83.775,83.81,973599994.0
2005-06-28 21:25:00,83.801,83.841,83.785,83.823,1003600004.0
2005-06-28 21:26:00,83.802,83.844,83.794,83.835,474200002.0
2005-06-28 21:27:00,83.829,83.835,83.777,83.803,499799996.0
2005-06-28 21:28:00,83.806,83.856,83.79,83.809,363800001.0
2005-06-28 21:29:00,83.817,83.869,83.806,83.83,566099998.0
2005-06-28 21:30:00,83.787,83.853,83.781,83.841,320099999.0
2005-06-28 21:31:00,83.845,83.87,83.777,83.821,294700000.0
2005-06-28 21:32:00,83.834,83.864,83.81,83.81,493400000.0
2005-06-28 21:33:00,83.826,83.865,83.803,83.829,477099999.0
2005-06-28 21:34:00,83.814,83.867,83.803,83.843,200299998.0
2005-06-28 21:35:00,83.835,83.878,83.807,83.825,450100003.0
2005-06-28 21:36:00,83.838,83.894,83.809,83.868,426800005.0
2005-06-28 21:37:00,83.863,83.889,83.786,83.809,610000000.0
2005-06-28 21:38:00,83.821,83.85,83.796,83.798,233599998.0
2005-06-28 21:39:00,83.823,83.857,83.803,83.829,407699999.0
2005-06-28 21:40:00,83.822,83.877,83.807,83.824,515499998.0
2005-06-28 21:41:00,83.827,83.862,83.809,83.837,342600000.0
2005-06-28 21:42:00,83.833,83.862,83.811,83.836,259400001.0
2005-06-28 21:43:00,83.847,83.868,83.803,83.817,346900000.0
2005-06-28 21:44:00,83.791,83.863,83.791,83.822,1042599998.0
2005-06-28 21:45:00,83.805,83.858,83.796,83.828,393399995.0
2005-06-28 21:46:00,83.834,83.86,83.815,83.838,233100000.0
2005-06-28 21:47:00,83.836,83.885,83.829,83.836,385900001.0
2005-06-28 21:48:00,83.816,83.856,83.795,83.827,656899999.0
2005-06-28 21:49:00,83.834,83.871,83.813,83.824,311100001.0
2005-06-28 21:50:00,83.828,83.889,83.825,83.86,201799996.0
2005-06-28 21:51:00,83.885,83.891,83.841,83.863,283399999.0
2005-06-28 21:52:00,83.855,83.899,83.851,83.867,146899998.0
2005-06-28 21:53:00,83.865,83.894,83.839,83.869,604699992.0
2005-06-28 21:54:00,83.825,83.893,83.825,83.865,278999999.0
2005-06-28 21:55:00,83.867,83.867,83.816,83.816,286699999.0
2005-06-28 21:56:00,83.822,83.891,83.808,83.844,293799998.0
2005-06-28 21:57:00,83.825,83.876,83.823,83.863,228999999.0
2005-06-28 21:58:00,83.838,83.879,83.832,83.84,104300000.0
2005-06-28 21:59:00,83.845,83.87,83.802,83.825,407900001.0
2005-06-28 22:00:00,83.81,83.852,83.786,83.851,618500001.0
2005-06-28 22:01:00,83.852,83.872,83.794,83.829,683299994.0
2005-06-28 22:02:00,83.824,83.873,83.806,83.837,735499995.0
2005-06-28 22:03:00,83.837,83.866,83.811,83.811,505900002.0
2005-06-28 22:04:00,83.84,83.874,83.811,83.874,586800000.0
2005-06-28 22:05:00,83.843,83.885,83.839,83.883,190699996.0
2005-06-28 22:06:00,83.84,83.883,83.835,83.883,223299998.0
2005-06-28 22:07:00,83.869,83.889,83.829,83.844,313599994.0
2005-06-28 22:08:00,83.841,83.882,83.838,83.857,172200001.0
2005-06-28 22:09:00,83.84,83.888,83.825,83.837,208900001.0
2005-06-28 22:10:00,83.874,83.897,83.86,83.888,223700002.0
2005-06-28 22:11:00,83.896,83.93,83.863,83.869,424299994.0
2005-06-28 22:12:00,83.866,83.9,83.856,83.875,292199998.0
2005-06-28 22:13:00,83.877,83.923,83.86,83.895,302500001.0
2005-06-28 22:14:00,83.894,83.92,83.857,83.857,226200000.0
2005-06-28 22:15:00,83.896,83.905,83.87,83.882,113700000.0
2005-06-28 22:16:00,83.891,83.922,83.852,83.876,449200007.0
2005-06-28 22:17:00,83.875,83.906,83.865,83.878,171999999.0
2005-06-28 22:18:00,83.868,83.925,83.856,83.868,449299999.0
2005-06-28 22:19:00,83.888,83.919,83.865,83.905,467599993.0
2005-06-28 22:20:00,83.909,83.914,83.871,83.871,304100002.0
2005-06-28 22:21:00,83.905,83.914,83.876,83.88,281200000.0
2005-06-28 22:22:00,83.868,83.919,83.862,83.884,314699999.0
2005-06-28 22:23:00,83.898,83.924,83.874,83.881,454499999.0
2005-06-28 22:24:00,83.882,83.905,83.847,83.85,333499999.0
2005-06-28 22:25:00,83.859,83.891,83.836,83.847,196000003.0
2005-06-28 22:26:00,83.836,83.88,83.83,83.854,271499998.0
2005-06-28 22:27:00,83.854,83.89,83.807,83.848,597299994.0
2005-06-28 22:28:00,83.835,83.877,83.828,83.866,284000002.0
2005-06-28 22:29:00,83.846,83.884,83.828,83.833,271000000.0
2005-06-28 22:30:00,83.85,83.872,83.825,83.87,185699998.0
2005-06-28 22:31:00,83.845,83.88,83.817,83.875,558200002.0
2005-06-28 22:32:00,83.845,83.896,83.842,83.86,416899999.0
2005-06-28 22:33:00,83.856,83.907,83.841,83.867,716900003.0
2005-06-28 22:34:00,83.832,83.897,83.832,83.891,504900001.0
2005-06-28 22:35:00,83.876,83.9,83.844,83.854,220200005.0
2005-06-28 22:36:00,83.861,83.888,83.834,83.865,428700002.0
2005-06-28 22:37:00,83.891,83.891,83.82,83.821,235300001.0
2005-06-28 22:38:00,83.857,83.868,83.828,83.847,135500001.0
2005-06-28 22:39:00,83.869,83.896,83.831,83.858,250200000.0
2005-06-28 22:40:00,83.834,83.877,83.826,83.846,341899997.0
2005-06-28 22:41:00,83.831,83.864,83.816,83.843,249400001.0
2005-06-28 22:42:00,83.843,83.87,83.82,83.85,139099999.0
2005-06-28 22:43:00,83.838,83.876,83.809,83.829,354199998.0
2005-06-28 22:44:00,83.815,83.869,83.806,83.833,551399998.0
2005-06-28 22:45:00,83.834,83.87,83.802,83.856,455400004.0
2005-06-28 22:46:00,83.816,83.86,83.783,83.783,229400000.0
2005-06-28 22:47:00,83.826,83.839,83.787,83.787,304699999.0
2005-06-28 22:48:00,83.802,83.851,83.784,83.809,285700000.0
2005-06-28 22:49:00,83.795,83.854,83.795,83.838,297799996.0
2005-06-28 22:50:00,83.787,83.856,83.779,83.812,260499999.0
2005-06-28 22:51:00,83.817,83.868,83.812,83.851,266100000.0
2005-06-28 22:52:00,83.806,83.863,83.805,83.863,185000002.0
2005-06-28 22:53:00,83.885,83.885,83.819,83.835,528499997.0
2005-06-28 22:54:00,83.865,83.891,83.847,83.879,286099998.0
2005-06-28 22:55:00,83.842,83.873,83.829,83.858,305499996.0
2005-06-28 22:56:00,83.817,83.866,83.817,83.864,196200000.0
2005-06-28 22:57:00,83.849,83.873,83.832,83.854,308000000.0
2005-06-28 22:58:00,83.853,83.893,83.826,83.862,179700001.0
2005-06-28 22:59:00,83.843,83.916,83.813,83.813,559399998.0
2005-06-28 23:00:00,83.894,83.894,83.838,83.838,296299999.0
2005-06-28 23:01:00,83.846,83.887,83.768,83.856,182700002.0
2005-06-28 23:02:00,83.866,83.927,83.864,83.903,173999998.0
2005-06-28 23:03:00,83.888,83.937,83.885,83.895,206600000.0
2005-06-28 23:04:00,83.879,83.916,83.866,83.916,188800000.0
2005-06-28 23:05:00,83.864,83.89,83.852,83.875,208900000.0
2005-06-28 23:06:00,83.875,83.91,83.846,83.894,296700001.0
2005-06-28 23:07:00,83.929,83.94,83.889,83.894,135400000.0
2005-06-28 23:08:00,83.914,83.926,83.879,83.881,172900003.0
2005-06-28 23:09:00,83.863,83.897,83.85,83.867,207900001.0
2005-06-28 23:10:00,83.851,83.885,83.846,83.864,338200000.0
2005-06-28 23:11:00,83.907,83.907,83.839,83.845,242199999.0
2005-06-28 23:12:00,83.89,83.895,83.842,83.873,178300001.0
2005-06-28 23:13:00,83.872,83.885,83.818,83.818,202599998.0
2005-06-28 23:14:00,83.83,83.854,83.808,83.808,337300001.0
2005-06-28 23:15:00,83.825,83.853,83.809,83.814,269500000.0
2005-06-28 23:16:00,83.809,83.836,83.795,83.807,203299999.0
2005-06-28 23:17:00,83.803,83.834,83.802,83.833,147000002.0
2005-06-28 23:18:00,83.815,83.853,83.812,83.846,234600001.0
2005-06-28 23:19:00,83.834,83.85,83.797,83.807,191099997.0
2005-06-28 23:20:00,83.826,83.853,83.804,83.841,323899997.0
2005-06-28 23:21:00,83.828,83.864,83.812,83.829,213599999.0
2005-06-28 23:22:00,83.825,83.881,83.824,83.862,239899997.0
2005-06-28 23:23:00,83.855,83.895,83.828,83.858,208799998.0
2005-06-28 23:24:00,83.875,83.88,83.845,83.846,178600000.0
2005-06-28 23:25:00,83.868,83.886,83.844,83.851,167100002.0
2005-06-28 23:26:00,83.821,83.9,83.818,83.874,257700002.0
2005-06-28 23:27:00,83.887,83.908,83.87,83.887,147400001.0
2005-06-28 23:28:00,83.866,83.932,83.853,83.926,265999996.0
2005-06-28 23:29:00,83.9,83.931,83.885,83.92,235199997.0
2005-06-28 23:30:00,83.905,83.916,83.875,83.875,168800000.0
2005-06-28 23:31:00,83.891,83.922,83.853,83.898,139000000.0
2005-06-28 23:32:00,83.886,83.95,83.886,83.931,155100002.0
2005-06-28 23:33:00,83.935,83.935,83.886,83.895,205900003.0
2005-06-28 23:34:00,83.886,83.938,83.869,83.88,239100002.0
2005-06-28 23:35:00,83.874,83.924,83.874,83.907,183800002.0
2005-06-28 23:36:00,83.885,83.896,83.848,83.855,221400001.0
2005-06-28 23:37:00,83.896,83.912,83.853,83.872,190699998.0
2005-06-28 23:38:00,83.871,83.887,83.848,83.848,92800000.0
2005-06-28 23:39:00,83.888,83.925,83.861,83.9,143799998.0
2005-06-28 23:40:00,83.876,83.909,83.866,83.88,267999999.0
2005-06-28 23:41:00,83.872,83.915,83.862,83.915,220999999.0
2005-06-28 23:42:00,83.885,83.918,83.876,83.902,197799998.0
2005-06-28 23:43:00,83.899,83.932,83.895,83.917,204600001.0
2005-06-28 23:44:00,83.876,83.902,83.866,83.891,130499999.0
2005-06-28 23:45:00,83.915,83.915,83.853,83.853,267900001.0
2005-06-28 23:46:00,83.87,83.904,83.85,83.902,244399996.0
2005-06-28 23:47:00,83.862,83.922,83.862,83.885,178599998.0
2005-06-28 23:48:00,83.902,83.947,83.895,83.91,135200001.0
2005-06-28 23:49:00,83.884,83.942,83.884,83.908,136399998.0
2005-06-28 23:50:00,83.896,83.945,83.892,83.932,275599996.0
2005-06-28 23:51:00,83.908,83.939,83.893,83.909,245999999.0
2005-06-28 23:52:00,83.922,83.931,83.886,83.903,225499998.0
2005-06-28 23:53:00,83.887,83.929,83.873,83.912,280500002.0
2005-06-28 23:54:00,83.897,83.94,83.897,83.919,188199999.0
2005-06-28 23:55:00,83.913,83.929,83.88,83.888,184600002.0
2005-06-28 23:56:00,83.907,83.922,83.882,83.887,226600000.0
2005-06-28 23:57:00,83.894,83.915,83.879,83.886,176199997.0
2005-06-28 23:58:00,83.884,83.937,83.878,83.903,212899999.0
2005-06-28 23:59:00,83.907,83.926,83.884,83.884,263800002.0
2005-06-29 00:00:00,83.919,83.935,83.896,83.902,249499996.0
2005-06-29 00:01:00,83.893,83.929,83.889,83.907,204600000.0
2005-06-29 00:02:00,83.891,83.908,83.872,83.883,173300000.0
2005-06-29 00:03:00,83.867,83.94,83.867,83.94,194999999.0
2005-06-29 00:04:00,83.886,83.928,83.87,83.908,120600000.0
2005-06-29 00:05:00,83.93,83.934,83.889,83.894,200900000.0
2005-06-29 00:06:00,83.878,83.914,83.868,83.887,250499999.0
2005-06-29 00:07:00,83.876,83.911,83.86,83.892,80900000.0
2005-06-29 00:08:00,83.878,83.918,83.874,83.918,192299999.0
2005-06-29 00:09:00,83.908,83.913,83.87,83.878,184099999.0
2005-06-29 00:10:00,83.89,83.899,83.861,83.89,196400000.0
2005-06-29 00:11:00,83.888,83.911,83.862,83.865,141000000.0
2005-06-29 00:12:00,83.869,83.899,83.86,83.86,190399998.0
2005-06-29 00:13:00,83.902,83.919,83.865,83.894,360600001.0
2005-06-29 00:14:00,83.885,83.946,83.873,83.932,237899998.0
2005-06-29 00:15:00,83.893,83.931,83.885,83.931,252399998.0
2005-06-29 00:16:00,83.873,83.925,83.867,83.917,145300000.0
2005-06-29 00:17:00,83.908,83.931,83.885,83.923,141299998.0
2005-06-29 00:18:00,83.897,83.933,83.879,83.903,257500000.0
2005-06-29 00:19:00,83.94,83.942,83.88,83.887,180000002.0
2005-06-29 00:20:00,83.88,83.92,83.876,83.916,179499999.0
2005-06-29 00:21:00,83.927,83.943,83.903,83.911,148700001.0
2005-06-29 00:22:00,83.895,83.933,83.892,83.906,332200001.0
2005-06-29 00:23:00,83.892,83.959,83.892,83.949,328299999.0
2005-06-29 00:24:00,83.883,83.945,83.883,83.926,133900000.0
2005-06-29 00:25:00,83.909,83.954,83.902,83.931,235599994.0
2005-06-29 00:26:00,83.907,83.94,83.896,83.929,140900000.0
2005-06-29 00:27:00,83.937,83.947,83.902,83.91,239300001.0
2005-06-29 00:28:00,83.905,83.937,83.902,83.927,224300000.0
2005-06-29 00:29:00,83.888,83.947,83.883,83.947,217999999.0
2005-06-29 00:30:00,83.934,83.952,83.898,83.901,165599999.0
2005-06-29 00:31:00,83.95,83.953,83.913,83.918,153499998.0
2005-06-29 00:32:00,83.899,83.918,83.873,83.885,163700003.0
2005-06-29 00:33:00,83.917,83.935,83.89,83.925,207399998.0
2005-06-29 00:34:00,83.895,83.927,83.89,83.9,120799999.0
2005-06-29 00:35:00,83.926,83.93,83.888,83.888,176999999.0
2005-06-29 00:36:00,83.903,83.934,83.89,83.902,376199997.0
2005-06-29 00:37:00,83.893,83.929,83.882,83.895,263099998.0
2005-06-29 00:38:00,83.863,83.912,83.856,83.888,215299996.0
2005-06-29 00:39:00,83.913,83.933,83.887,83.904,132799999.0
2005-06-29 00:40:00,83.879,83.896,83.842,83.842,239499999.0
2005-06-29 00:41:00,83.873,83.908,83.861,83.875,192599998.0
2005-06-29 00:42:00,83.856,83.904,83.843,83.843,222900000.0
2005-06-29 00:43:00,83.844,83.875,83.823,83.84,211100001.0
2005-06-29 00:44:00,83.846,83.892,83.84,83.861,263800004.0
2005-06-29 00:45:00,83.854,83.903,83.851,83.863,146600000.0
2005-06-29 00:46:00,83.87,83.907,83.863,83.87,217699998.0
2005-06-29 00:47:00,83.86,83.891,83.856,83.881,182199998.0
2005-06-29 00:48:00,83.86,83.919,83.85,83.911,166200000.0
2005-06-29 00:49:00,83.878,83.896,83.846,83.859,175400001.0
2005-06-29 00:50:00,83.859,83.9,83.846,83.896,163900000.0
2005-06-29 00:51:00,83.873,83.903,83.84,83.903,232400000.0
2005-06-29 00:52:00,83.885,83.91,83.867,83.881,222000003.0
2005-06-29 00:53:00,83.905,83.915,83.857,83.862,106499999.0
2005-06-29 00:54:00,83.852,83.881,83.85,83.865,180100002.0
2005-06-29 00:55:00,83.9,83.908,83.854,83.855,257300000.0
2005-06-29 00:56:00,83.851,83.897,83.851,83.896,229100000.0
2005-06-29 00:57:00,83.877,83.905,83.873,83.898,156600002.0
2005-06-29 00:58:00,83.859,83.891,83.859,83.878,116800000.0
2005-06-29 00:59:00,83.882,83.889,83.846,83.846,217500003.0
2005-06-29 01:00:00,83.833,83.895,83.833,83.859,167400000.0
2005-06-29 01:01:00,83.852,83.868,83.825,83.845,177199997.0
2005-06-29 01:02:00,83.82,83.885,83.814,83.849,168199996.0
2005-06-29 01:03:00,83.85,83.896,83.833,83.875,252900002.0
2005-06-29 01:04:00,83.856,83.888,83.834,83.86,190599999.0
2005-06-29 01:05:00,83.86,83.889,83.85,83.862,133900000.0
2005-06-29 01:06:00,83.851,83.886,83.829,83.846,227200002.0
2005-06-29 01:07:00,83.875,83.893,83.851,83.855,195399996.0
2005-06-29 01:08:00,83.87,83.883,83.831,83.831,327799999.0
2005-06-29 01:09:00,83.83,83.867,83.816,83.85,204700000.0
2005-06-29 01:10:00,83.833,83.859,83.828,83.837,134900000.0
2005-06-29 01:11:00,83.832,83.868,83.816,83.825,224499998.0
2005-06-29 01:12:00,83.857,83.866,83.823,83.83,134200000.0
2005-06-29 01:13:00,83.841,83.872,83.834,83.84,173099998.0
2005-06-29 01:14:00,83.808,83.876,83.798,83.82,265899999.0
2005-06-29 01:15:00,83.856,83.87,83.827,83.84,116099999.0
2005-06-29 01:16:00,83.852,83.866,83.821,83.838,196499999.0
2005-06-29 01:17:00,83.829,83.863,83.813,83.828,310399999.0
2005-06-29 01:18:00,83.817,83.865,83.802,83.824,175399999.0
2005-06-29 01:19:00,83.847,83.897,83.841,83.897,268300002.0
2005-06-29 01:20:00,83.874,83.895,83.846,83.846,265800002.0
2005-06-29 01:21:00,83.861,83.872,83.832,83.851,147200001.0
2005-06-29 01:22:00,83.816,83.885,83.812,83.844,220400003.0
2005-06-29 01:23:00,83.864,83.893,83.831,83.847,86400000.0
2005-06-29 01:24:00,83.815,83.882,83.808,83.84,109600001.0
2005-06-29 01:25:00,83.848,83.9,83.832,83.857,288699997.0
2005-06-29 01:26:00,83.861,83.879,83.837,83.855,172400000.0
2005-06-29 01:27:00,83.86,83.876,83.841,83.848,205899996.0
2005-06-29 01:28:00,83.828,83.869,83.813,83.852,125300000.0
2005-06-29 01:29:00,83.816,83.858,83.809,83.827,234399997.0
2005-06-29 01:30:00,83.85,83.862,83.804,83.805,210300001.0
2005-06-29 01:31:00,83.826,83.878,83.812,83.835,237899999.0
2005-06-29 01:32:00,83.842,83.864,83.82,83.835,190199997.0
2005-06-29 01:33:00,83.814,83.914,83.803,83.914,143600000.0
2005-06-29 01:34:00,83.845,83.908,83.815,83.892,152200000.0
2005-06-29 01:35:00,83.886,83.895,83.86,83.871,209899999.0
2005-06-29 01:36:00,83.873,83.892,83.861,83.881,113400000.0
2005-06-29 01:37:00,83.871,83.905,83.861,83.882,152400000.0
2005-06-29 01:38:00,83.872,83.904,83.858,83.864,215000003.0
2005-06-29 01:39:00,83.86,83.89,83.846,83.857,272600000.0
2005-06-29 01:40:00,83.871,83.904,83.857,83.87,359600005.0
2005-06-29 01:41:00,83.882,83.892,83.85,83.878,236199998.0
2005-06-29 01:42:00,83.874,83.887,83.852,83.852,156800000.0
2005-06-29 01:43:00,83.876,83.906,83.858,83.901,205699999.0
2005-06-29 01:44:00,83.874,83.895,83.85,83.862,175799998.0
2005-06-29 01:45:00,83.898,83.917,83.876,83.88,220200003.0
2005-06-29 01:46:00,83.865,83.901,83.854,83.872,279999998.0
2005-06-29 01:47:00,83.866,83.9,83.854,83.86,340199996.0
2005-06-29 01:48:00,83.838,83.894,83.827,83.86,172300002.0
2005-06-29 01:49:00,83.877,83.894,83.854,83.854,235299999.0
2005-06-29 01:50:00,83.892,83.897,83.853,83.867,185399998.0
2005-06-29 01:51:00,83.883,83.893,83.858,83.865,199799998.0
2005-06-29 01:52:00,83.885,83.898,83.86,83.862,263800000.0
2005-06-29 01:53:00,83.882,83.889,83.846,83.853,181399998.0
2005-06-29 01:54:00,83.855,83.886,83.843,83.855,192799999.0
2005-06-29 01:55:00,83.881,83.916,83.877,83.895,237500000.0
2005-06-29 01:56:00,83.865,83.923,83.865,83.911,161799998.0
2005-06-29 01:57:00,83.902,83.916,83.882,83.886,249300000.0
2005-06-29 01:58:00,83.886,83.916,83.873,83.894,85500000.0
2005-06-29 01:59:00,83.895,83.92,83.858,83.887,324700000.0
2005-06-29 02:00:00,83.89,83.925,83.88,83.915,279899999.0
2005-06-29 02:01:00,83.911,83.918,83.873,83.886,251199998.0
2005-06-29 02:02:00,83.874,83.904,83.862,83.879,187499999.0
2005-06-29 02:03:00,83.896,83.914,83.855,83.896,277400004.0
2005-06-29 02:04:00,83.868,83.903,83.851,83.857,215000002.0
2005-06-29 02:05:00,83.898,83.908,83.868,83.876,133599999.0
2005-06-29 02:06:00,83.892,83.904,83.876,83.88,94200000.0
2005-06-29 02:07:00,83.909,83.926,83.886,83.921,259500001.0
2005-06-29 02:08:00,83.89,83.91,83.874,83.887,238000000.0
2005-06-29 02:09:00,83.883,83.935,83.868,83.916,155399999.0
2005-06-29 02:10:00,83.889,83.918,83.872,83.898,134800000.0
2005-06-29 02:11:00,83.915,83.92,83.867,83.87,195200002.0
2005-06-29 02:12:00,83.897,83.93,83.884,83.93,196099999.0
2005-06-29 02:13:00,83.901,83.934,83.893,83.928,224200001.0
2005-06-29 02:14:00,83.856,83.926,83.852,83.893,162000002.0
2005-06-29 02:15:00,83.893,83.925,83.873,83.889,279600001.0
2005-06-29 02:16:00,83.872,83.906,83.87,83.894,172000000.0
2005-06-29 02:17:00,83.876,83.904,83.854,83.874,271999998.0
2005-06-29 02:18:00,83.858,83.913,83.858,83.902,184600000.0
2005-06-29 02:19:00,83.91,83.914,83.875,83.905,191100001.0
2005-06-29 02:20:00,83.9,83.909,83.855,83.875,169699998.0
2005-06-29 02:21:00,83.874,83.892,83.835,83.842,145499999.0
2005-06-29 02:22:00,83.823,83.89,83.823,83.862,120699999.0
2005-06-29 02:23:00,83.903,83.903,83.836,83.841,194699999.0
2005-06-29 02:24:00,83.861,83.887,83.843,83.853,244100000.0
2005-06-29 02:25:00,83.861,83.898,83.854,83.893,162700000.0
2005-06-29 02:26:00,83.882,83.889,83.851,83.857,129600001.0
2005-06-29 02:27:00,83.874,83.895,83.849,83.865,275099998.0
2005-06-29 02:28:00,83.845,83.869,83.831,83.867,300399997.0
2005-06-29 02:29:00,83.848,83.892,83.836,83.847,273799997.0
2005-06-29 02:30:00,83.864,83.877,83.83,83.856,176399999.0
2005-06-29 02:31:00,83.853,83.909,83.839,83.886,275200000.0
2005-06-29 02:32:00,83.887,83.906,83.852,83.852,194600000.0
2005-06-29 02:33:00,83.89,83.909,83.858,83.889,209600001.0
2005-06-29 02:34:00,83.896,83.925,83.876,83.892,163899999.0
2005-06-29 02:35:00,83.892,83.919,83.849,83.86,163800001.0
2005-06-29 02:36:00,83.885,83.901,83.86,83.866,227500000.0
2005-06-29 02:37:00,83.893,83.919,83.848,83.859,160400000.0
2005-06-29 02:38:00,83.854,83.893,83.846,83.873,235499998.0
2005-06-29 02:39:00,83.879,83.902,83.841,83.863,243500000.0
2005-06-29 02:40:00,83.871,83.918,83.862,83.877,179100001.0
2005-06-29 02:41:00,83.882,83.92,83.844,83.896,167799998.0
2005-06-29 02:42:00,83.884,83.912,83.877,83.878,213299995.0
2005-06-29 02:43:00,83.902,83.934,83.841,83.908,340399999.0
2005-06-29 02:44:00,83.937,83.952,83.897,83.909,141300002.0
2005-06-29 02:45:00,83.9,83.945,83.9,83.92,142999998.0
2005-06-29 02:46:00,83.913,83.953,83.896,83.914,216400001.0
2005-06-29 02:47:00,83.935,83.944,83.904,83.909,218599998.0
2005-06-29 02:48:00,83.931,83.953,83.923,83.935,232700002.0
2005-06-29 02:49:00,83.941,83.969,83.932,83.965,193000001.0
2005-06-29 02:50:00,83.895,83.949,83.884,83.934,164800000.0
2005-06-29 02:51:00,83.899,83.948,83.897,83.947,101199999.0
2005-06-29 02:52:00,83.881,83.945,83.881,83.931,152099997.0
2005-06-29 02:53:00,83.928,83.949,83.902,83.919,167399999.0
2005-06-29 02:54:00,83.908,83.946,83.883,83.914,200199997.0
2005-06-29 02:55:00,83.945,83.952,83.911,83.921,161999998.0
2005-06-29 02:56:00,83.905,83.961,83.902,83.932,276100002.0
2005-06-29 02:57:00,83.918,83.962,83.91,83.92,229399998.0
2005-06-29 02:58:00,83.923,83.943,83.903,83.909,205999998.0
2005-06-29 02:59:00,83.935,83.945,83.903,83.92,332999999.0
2005-06-29 03:00:00,83.912,83.931,83.893,83.902,279699996.0
2005-06-29 03:01:00,83.92,83.938,83.901,83.904,188799999.0
2005-06-29 03:02:00,83.892,83.933,83.892,83.923,166100001.0
2005-06-29 03:03:00,83.913,83.972,83.896,83.937,255599999.0
2005-06-29 03:04:00,83.916,83.974,83.901,83.969,219100003.0
2005-06-29 03:05:00,83.927,83.945,83.894,83.9,176800002.0
2005-06-29 03:06:00,83.88,83.929,83.877,83.924,286999995.0
2005-06-29 03:07:00,83.94,83.958,83.896,83.896,155700001.0
2005-06-29 03:08:00,83.91,83.964,83.89,83.944,182000002.0
2005-06-29 03:09:00,83.936,83.953,83.907,83.935,163800000.0
2005-06-29 03:10:00,83.873,83.96,83.872,83.942,168400000.0
2005-06-29 03:11:00,83.935,83.966,83.914,83.935,133300002.0
2005-06-29 03:12:00,83.943,84.002,83.901,83.936,286500002.0
2005-06-29 03:13:00,83.949,83.993,83.944,83.988,179399996.0
2005-06-29 03:14:00,83.989,83.989,83.93,83.93,243199999.0
2005-06-29 03:15:00,83.943,83.983,83.935,83.977,176500001.0
2005-06-29 03:16:00,83.941,83.982,83.941,83.977,205099997.0
2005-06-29 03:17:00,84.001,84.001,83.946,83.946,172500001.0
2005-06-29 03:18:00,83.968,83.976,83.937,83.958,195699998.0
2005-06-29 03:19:00,83.95,83.979,83.941,83.963,193400003.0
2005-06-29 03:20:00,83.987,83.988,83.929,83.93,243699996.0
2005-06-29 03:21:00,83.952,83.99,83.937,83.981,119600000.0
2005-06-29 03:22:00,83.967,83.981,83.934,83.94,230999998.0
2005-06-29 03:23:00,83.927,83.983,83.921,83.983,165000003.0
2005-06-29 03:24:00,83.942,83.971,83.927,83.947,182600001.0
2005-06-29 03:25:00,83.981,83.981,83.932,83.937,224700000.0
2005-06-29 03:26:00,83.929,84.009,83.929,83.969,246699998.0
2005-06-29 03:27:00,83.955,84.005,83.948,83.981,256999998.0
2005-06-29 03:28:00,83.952,84.011,83.934,83.944,200699999.0
2005-06-29 03:29:00,83.953,83.988,83.94,83.954,349800001.0
2005-06-29 03:30:00,83.966,83.981,83.943,83.956,145199999.0
2005-06-29 03:31:00,83.935,83.99,83.935,83.974,226400003.0
2005-06-29 03:32:00,83.959,83.98,83.937,83.959,179300001.0
2005-06-29 03:33:00,83.946,83.968,83.923,83.925,208600000.0
2005-06-29 03:34:00,83.932,83.98,83.923,83.948,245099996.0
2005-06-29 03:35:00,83.928,83.984,83.923,83.97,196400000.0
2005-06-29 03:36:00,83.908,83.977,83.908,83.96,213100001.0
2005-06-29 03:37:00,83.959,83.972,83.929,83.955,232999997.0
2005-06-29 03:38:00,83.919,83.973,83.919,83.925,192600000.0
2005-06-29 03:39:00,83.904,83.978,83.904,83.975,178899998.0
2005-06-29 03:40:00,83.948,83.973,83.931,83.954,273600003.0
2005-06-29 03:41:00,83.945,83.979,83.941,83.952,213299998.0
2005-06-29 03:42:00,83.952,83.991,83.943,83.966,271600001.0
2005-06-29 03:43:00,83.96,83.983,83.927,83.927,232399998.0
2005-06-29 03:44:00,83.967,84.005,83.946,83.961,247500001.0
2005-06-29 03:45:00,83.967,84.012,83.96,84.003,161699999.0
2005-06-29 03:46:00,83.989,84.01,83.962,83.983,197300002.0
2005-06-29 03:47:00,83.999,84.019,83.959,83.978,238500003.0
2005-06-29 03:48:00,83.968,83.986,83.952,83.962,296299996.0
2005-06-29 03:49:00,83.947,83.979,83.936,83.963,158899997.0
2005-06-29 03:50:00,83.992,84.012,83.956,84.012,190899998.0
2005-06-29 03:51:00,84.0,84.067,83.979,84.066,163600001.0
2005-06-29 03:52:00,84.012,84.046,83.99,83.995,209300001.0
2005-06-29 03:53:00,83.973,84.032,83.973,84.029,175100001.0
2005-06-29 03:54:00,84.013,84.058,83.993,83.993,209299999.0
2005-06-29 03:55:00,84.008,84.031,83.986,84.008,231799999.0
2005-06-29 03:56:00,83.965,84.017,83.964,84.01,253999999.0
2005-06-29 03:57:00,84.015,84.051,84.0,84.019,131300000.0
2005-06-29 03:58:00,83.997,84.039,83.997,84.03,162499996.0
2005-06-29 03:59:00,83.993,84.031,83.984,84.019,104600001.0
2005-06-29 04:00:00,83.994,84.044,83.99,83.999,233500001.0
2005-06-29 04:01:00,84.011,84.049,84.0,84.027,230299998.0
2005-06-29 04:02:00,84.052,84.076,84.025,84.076,176099999.0
2005-06-29 04:03:00,84.049,84.076,84.021,84.034,221000002.0
2005-06-29 04:04:00,84.013,84.049,83.99,84.018,226200001.0
2005-06-29 04:05:00,84.007,84.031,83.994,84.02,115900001.0
2005-06-29 04:06:00,83.982,84.05,83.978,84.015,163599995.0
2005-06-29 04:07:00,84.021,84.05,83.99,84.05,231100000.0
2005-06-29 04:08:00,83.995,84.034,83.992,84.011,128800001.0
2005-06-29 04:09:00,83.986,84.034,83.978,83.989,214799998.0
2005-06-29 04:10:00,83.989,84.032,83.975,84.032,122600000.0
2005-06-29 04:11:00,84.02,84.021,83.957,83.974,213999995.0
2005-06-29 04:12:00,83.988,84.036,83.986,84.017,174700003.0
2005-06-29 04:13:00,84.022,84.025,83.978,83.987,254299994.0
2005-06-29 04:14:00,84.001,84.026,83.983,83.99,189899998.0
2005-06-29 04:15:00,83.986,84.032,83.971,84.005,306199996.0
2005-06-29 04:16:00,83.989,84.049,83.985,84.004,238999997.0
2005-06-29 04:17:00,83.978,84.047,83.973,84.024,282899997.0
2005-06-29 04:18:00,84.042,84.054,83.994,83.999,157699998.0
2005-06-29 04:19:00,84.044,84.055,84.009,84.01,197200001.0
2005-06-29 04:20:00,83.993,84.041,83.97,84.038,284000002.0
2005-06-29 04:21:00,84.012,84.045,83.994,84.024,228299999.0
2005-06-29 04:22:00,84.024,84.067,84.01,84.063,181100002.0
2005-06-29 04:23:00,84.067,84.067,83.995,84.011,219799998.0
2005-06-29 04:24:00,84.028,84.045,83.996,84.013,146999999.0
2005-06-29 04:25:00,84.018,84.039,84.003,84.026,185699999.0
2005-06-29 04:26:00,83.998,84.048,83.988,84.021,177999999.0
2005-06-29 04:27:00,84.025,84.053,84.01,84.032,230399999.0
2005-06-29 04:28:00,84.051,84.073,84.034,84.055,144599999.0
2005-06-29 04:29:00,84.03,84.082,84.02,84.051,187800001.0
2005-06-29 04:30:00,84.062,84.07,84.026,84.036,202399998.0
2005-06-29 04:31:00,84.077,84.084,84.023,84.043,298499997.0
2005-06-29 04:32:00,84.033,84.059,84.022,84.058,245700000.0
2005-06-29 04:33:00,84.015,84.061,84.01,84.038,167199999.0
2005-06-29 04:34:00,84.037,84.084,84.037,84.045,119099999.0
2005-06-29 04:35:00,84.035,84.078,84.027,84.039,247499996.0
2005-06-29 04:36:00,84.033,84.076,84.021,84.049,187199999.0
2005-06-29 04:37:00,84.02,84.045,84.002,84.013,94400000.0
2005-06-29 04:38:00,84.028,84.065,84.008,84.033,144100001.0
2005-06-29 04:39:00,84.026,84.05,84.004,84.026,238400003.0
2005-06-29 04:40:00,84.039,84.074,84.015,84.029,252400002.0
2005-06-29 04:41:00,84.026,84.047,84.008,84.044,286400002.0
2005-06-29 04:42:00,84.042,84.068,84.01,84.02,207300001.0
2005-06-29 04:43:00,84.022,84.046,84.013,84.026,219499997.0
2005-06-29 04:44:00,84.032,84.051,84.009,84.037,161200000.0
2005-06-29 04:45:00,84.035,84.056,84.013,84.018,215600002.0
2005-06-29 04:46:00,84.022,84.039,83.986,83.997,145600000.0
2005-06-29 04:47:00,84.019,84.039,83.994,84.008,131000000.0
2005-06-29 04:48:00,84.026,84.043,84.001,84.013,208000000.0
2005-06-29 04:49:00,84.016,84.04,83.987,84.016,107100000.0
2005-06-29 04:50:00,83.979,84.023,83.979,83.987,301700003.0
2005-06-29 04:51:00,83.98,84.021,83.968,83.977,319399998.0
2005-06-29 04:52:00,83.987,84.002,83.959,83.983,138199999.0
2005-06-29 04:53:00,83.961,84.013,83.951,83.961,213800000.0
2005-06-29 04:54:00,83.971,84.026,83.947,83.996,185600000.0
2005-06-29 04:55:00,84.012,84.02,83.94,83.94,171200001.0
2005-06-29 04:56:00,83.995,84.004,83.972,83.986,217700000.0
2005-06-29 04:57:00,83.968,84.017,83.957,84.004,93300000.0
2005-06-29 04:58:00,83.977,84.022,83.969,84.008,168500000.0
2005-06-29 04:59:00,83.978,84.013,83.978,84.013,181099999.0
2005-06-29 05:00:00,83.973,84.021,83.953,84.001,198900001.0
2005-06-29 05:01:00,83.976,84.003,83.96,83.965,203699998.0
2005-06-29 05:02:00,83.984,84.004,83.965,83.984,179599997.0
2005-06-29 05:03:00,83.967,84.018,83.962,84.018,237299999.0
2005-06-29 05:04:00,83.994,83.994,83.956,83.968,177899999.0
2005-06-29 05:05:00,83.988,84.032,83.983,84.01,141600000.0
2005-06-29 05:06:00,84.025,84.041,83.993,83.993,307200000.0
2005-06-29 05:07:00,84.032,84.05,84.003,84.026,120100000.0
2005-06-29 05:08:00,84.011,84.047,83.985,83.994,177300001.0
2005-06-29 05:09:00,84.008,84.03,83.982,84.01,231900004.0
2005-06-29 05:10:00,84.023,84.048,84.004,84.02,141700002.0
2005-06-29 05:11:00,84.008,84.038,83.979,84.006,264800001.0
2005-06-29 05:12:00,84.005,84.026,84.004,84.025,188099997.0
2005-06-29 05:13:00,84.03,84.03,84.001,84.006,196200000.0
2005-06-29 05:14:00,84.003,84.025,83.992,84.008,191999997.0
2005-06-29 05:15:00,83.99,84.03,83.978,83.993,220999993.0
2005-06-29 05:16:00,83.959,84.048,83.959,84.048,197800000.0
2005-06-29 05:17:00,84.026,84.041,84.003,84.011,357700000.0
2005-06-29 05:18:00,83.998,84.036,83.988,83.993,216500001.0
2005-06-29 05:19:00,84.022,84.04,83.994,83.994,163900002.0
2005-06-29 05:20:00,84.017,84.034,83.966,83.966,156900000.0
2005-06-29 05:21:00,83.993,84.051,83.973,84.016,368600002.0
2005-06-29 05:22:00,83.999,84.021,83.984,84.01,218500004.0
2005-06-29 05:23:00,83.995,84.026,83.983,83.998,247900004.0
2005-06-29 05:24:00,83.971,84.021,83.971,83.998,231199999.0
2005-06-29 05:25:00,83.978,84.021,83.978,84.0,152200000.0
2005-06-29 05:26:00,83.983,84.029,83.982,84.007,151500001.0
2005-06-29 05:27:00,83.971,84.013,83.955,83.972,210799998.0
2005-06-29 05:28:00,83.977,84.007,83.933,83.954,182500001.0
2005-06-29 05:29:00,83.947,83.975,83.921,83.955,294499998.0
2005-06-29 05:30:00,83.944,83.962,83.903,83.903,267099998.0
2005-06-29 05:31:00,83.932,83.965,83.912,83.939,181900001.0
2005-06-29 05:32:00,83.992,83.999,83.947,83.962,226599998.0
2005-06-29 05:33:00,83.978,84.0,83.954,83.959,177500000.0
2005-06-29 05:34:00,83.936,83.983,83.936,83.963,170999999.0
2005-06-29 05:35:00,83.953,83.989,83.945,83.96,143400000.0
2005-06-29 05:36:00,83.973,83.991,83.944,83.944,108200001.0
2005-06-29 05:37:00,83.958,83.996,83.948,83.978,207400003.0
2005-06-29 05:38:00,83.96,84.003,83.948,83.977,206900001.0
2005-06-29 05:39:00,83.957,83.978,83.922,83.929,189999999.0
2005-06-29 05:40:00,83.929,83.956,83.92,83.946,227900004.0
2005-06-29 05:41:00,83.962,83.976,83.938,83.955,236799998.0
2005-06-29 05:42:00,83.935,83.983,83.93,83.97,173000003.0
2005-06-29 05:43:00,83.928,83.973,83.927,83.973,119300001.0
2005-06-29 05:44:00,83.932,83.973,83.915,83.932,197199998.0
2005-06-29 05:45:00,83.941,83.965,83.923,83.959,146400000.0
2005-06-29 05:46:00,83.95,83.977,83.936,83.95,134300000.0
2005-06-29 05:47:00,83.939,83.975,83.93,83.949,115999999.0
2005-06-29 05:48:00,83.935,83.977,83.92,83.943,257099998.0
2005-06-29 05:49:00,83.924,83.961,83.922,83.939,222399998.0
2005-06-29 05:50:00,83.95,83.965,83.928,83.93,205199998.0
2005-06-29 05:51:00,83.967,83.982,83.938,83.972,321700000.0
2005-06-29 05:52:00,83.926,83.969,83.918,83.923,189999999.0
2005-06-29 05:53:00,83.925,83.959,83.912,83.929,247099996.0
2005-06-29 05:54:00,83.926,83.987,83.926,83.973,184699998.0
2005-06-29 05:55:00,83.98,83.983,83.923,83.923,121399999.0
2005-06-29 05:56:00,83.959,83.984,83.95,83.974,165600000.0
2005-06-29 05:57:00,83.962,83.985,83.933,83.962,187500003.0
2005-06-29 05:58:00,83.944,83.98,83.939,83.951,132199999.0
2005-06-29 05:59:00,83.941,83.969,83.916,83.948,248000001.0
2005-06-29 06:00:00,83.95,83.981,83.926,83.933,270699997.0
2005-06-29 06:01:00,83.937,83.974,83.925,83.967,198099998.0
2005-06-29 06:02:00,83.912,83.98,83.912,83.968,149700001.0
2005-06-29 06:03:00,83.94,83.977,83.937,83.955,302100000.0
2005-06-29 06:04:00,83.931,83.97,83.924,83.939,219899999.0
2005-06-29 06:05:00,83.968,83.981,83.935,83.961,130699999.0
2005-06-29 06:06:00,83.916,83.962,83.916,83.96,187699998.0
2005-06-29 06:07:00,83.99,84.023,83.937,83.941,211200005.0
2005-06-29 06:08:00,83.967,83.993,83.957,83.966,223299997.0
2005-06-29 06:09:00,83.973,83.997,83.925,83.952,162699997.0
2005-06-29 06:10:00,83.969,83.978,83.933,83.945,244699996.0
2005-06-29 06:11:00,83.95,83.992,83.938,83.982,212400001.0
2005-06-29 06:12:00,83.952,83.986,83.941,83.97,174699997.0
2005-06-29 06:13:00,83.97,83.997,83.942,83.984,181900000.0
2005-06-29 06:14:00,83.958,84.005,83.947,83.964,313899993.0
2005-06-29 06:15:00,83.957,83.98,83.949,83.97,189400002.0
2005-06-29 06:16:00,83.987,83.993,83.943,83.944,213200002.0
2005-06-29 06:17:00,83.943,83.999,83.928,83.999,124500001.0
2005-06-29 06:18:00,83.978,83.995,83.956,83.968,288499997.0
2005-06-29 06:19:00,83.956,84.002,83.937,83.986,177599998.0
2005-06-29 06:20:00,83.972,83.994,83.957,83.985,177000001.0
2005-06-29 06:21:00,83.953,83.995,83.949,83.993,117399998.0
2005-06-29 06:22:00,84.0,84.007,83.933,83.933,304299995.0
2005-06-29 06:23:00,83.955,84.008,83.955,83.989,156099999.0
2005-06-29 06:24:00,83.969,84.001,83.953,83.972,304999996.0
2005-06-29 06:25:00,83.958,83.983,83.951,83.96,309799997.0
2005-06-29 06:26:00,83.936,83.982,83.936,83.97,164000001.0
2005-06-29 06:27:00,83.949,83.982,83.949,83.965,228099995.0
2005-06-29 06:28:00,83.94,83.974,83.928,83.929,139600000.0
2005-06-29 06:29:00,83.942,83.987,83.934,83.98,248200000.0
2005-06-29 06:30:00,83.974,83.978,83.936,83.937,211600000.0
2005-06-29 06:31:00,83.952,83.979,83.943,83.955,163699998.0
2005-06-29 06:32:00,83.921,83.983,83.915,83.962,218599998.0
2005-06-29 06:33:00,83.946,83.982,83.932,83.952,204599999.0
2005-06-29 06:34:00,83.933,83.985,83.921,83.922,174299999.0
2005-06-29 06:35:00,83.933,83.977,83.925,83.942,190100001.0
2005-06-29 06:36:00,83.941,83.998,83.939,83.976,222199999.0
2005-06-29 06:37:00,83.967,83.979,83.932,83.936,156900000.0
2005-06-29 06:38:00,83.965,83.987,83.933,83.936,283900007.0
2005-06-29 06:39:00,83.945,83.966,83.927,83.95,153399999.0
2005-06-29 06:40:00,83.947,83.967,83.937,83.958,153500000.0
2005-06-29 06:41:00,83.958,83.992,83.944,83.981,231400001.0
2005-06-29 06:42:00,83.943,84.007,83.943,83.976,270500001.0
2005-06-29 06:43:00,83.948,83.983,83.939,83.959,353700002.0
2005-06-29 06:44:00,83.935,83.977,83.935,83.956,187599997.0
2005-06-29 06:45:00,83.953,84.004,83.941,83.994,245100001.0
2005-06-29 06:46:00,83.981,84.015,83.97,84.0,215500003.0
2005-06-29 06:47:00,83.984,84.003,83.959,83.973,230299997.0
2005-06-29 06:48:00,83.963,83.991,83.943,83.961,235499997.0
2005-06-29 06:49:00,83.95,83.991,83.944,83.963,139900001.0
2005-06-29 06:50:00,83.962,83.987,83.942,83.961,351699999.0
2005-06-29 06:51:00,83.995,84.016,83.947,83.954,150100000.0
2005-06-29 06:52:00,83.96,83.986,83.942,83.951,154100002.0
2005-06-29 06:53:00,83.922,83.967,83.918,83.929,203800003.0
2005-06-29 06:54:00,83.918,83.968,83.912,83.958,243999997.0
2005-06-29 06:55:00,83.955,83.989,83.946,83.949,249300001.0
2005-06-29 06:56:00,83.924,83.979,83.914,83.979,170599999.0
2005-06-29 06:57:00,83.945,83.972,83.923,83.969,158300002.0
2005-06-29 06:58:00,83.942,83.991,83.942,83.978,67800000.0
2005-06-29 06:59:00,83.986,84.012,83.945,83.976,198300001.0
2005-06-29 07:00:00,83.938,83.981,83.926,83.955,189700000.0
2005-06-29 07:01:00,83.94,83.987,83.94,83.964,219700003.0
2005-06-29 07:02:00,83.985,83.998,83.941,83.941,143300000.0
2005-06-29 07:03:00,83.993,84.007,83.945,83.99,247399998.0
2005-06-29 07:04:00,83.987,84.008,83.966,83.982,174799999.0
2005-06-29 07:05:00,83.979,84.009,83.962,83.968,219200001.0
2005-06-29 07:06:00,84.006,84.031,83.989,83.989,184500003.0
2005-06-29 07:07:00,83.992,84.01,83.966,83.968,199900001.0
2005-06-29 07:08:00,83.985,84.001,83.96,83.964,138299999.0
2005-06-29 07:09:00,83.967,84.011,83.954,83.988,150400001.0
2005-06-29 07:10:00,83.958,83.999,83.952,83.953,227699997.0
2005-06-29 07:11:00,83.969,84.019,83.969,84.018,256500005.0
2005-06-29 07:12:00,83.995,84.022,83.984,84.015,235899997.0
2005-06-29 07:13:00,84.016,84.016,83.958,83.963,139000000.0
2005-06-29 07:14:00,83.95,84.005,83.946,84.005,176000002.0
2005-06-29 07:15:00,83.968,84.021,83.968,84.012,237799997.0
2005-06-29 07:16:00,83.963,84.006,83.941,83.975,210399997.0
2005-06-29 07:17:00,83.968,84.01,83.966,83.998,240399999.0
2005-06-29 07:18:00,83.987,84.003,83.965,83.99,106800000.0
2005-06-29 07:19:00,83.993,84.012,83.942,83.986,318700000.0
2005-06-29 07:20:00,83.956,83.99,83.949,83.975,156900001.0
2005-06-29 07:21:00,84.015,84.018,83.963,83.963,155800001.0
2005-06-29 07:22:00,83.968,83.994,83.951,83.961,192600002.0
2005-06-29 07:23:00,83.95,83.997,83.95,83.98,232999999.0
2005-06-29 07:24:00,83.98,84.001,83.965,83.985,185800003.0
2005-06-29 07:25:00,83.961,84.006,83.96,83.973,330500003.0
2005-06-29 07:26:00,83.98,83.986,83.946,83.946,202999999.0
2005-06-29 07:27:00,83.957,83.996,83.95,83.991,227699999.0
2005-06-29 07:28:00,83.977,84.011,83.966,83.983,194699998.0
2005-06-29 07:29:00,83.974,84.001,83.966,84.0,150900000.0
2005-06-29 07:30:00,83.97,83.98,83.956,83.973,146800001.0
2005-06-29 07:31:00,83.982,84.001,83.956,83.965,187999998.0
2005-06-29 07:32:00,83.961,83.997,83.959,83.993,149099999.0
2005-06-29 07:33:00,84.0,84.019,83.969,83.995,267299999.0
2005-06-29 07:34:00,83.974,83.996,83.944,83.962,138300000.0
2005-06-29 07:35:00,83.948,83.989,83.943,83.966,258500002.0
2005-06-29 07:36:00,83.968,84.007,83.95,83.981,315399995.0
2005-06-29 07:37:00,83.977,83.997,83.956,83.982,119500002.0
2005-06-29 07:38:00,83.98,84.016,83.96,83.96,203000000.0
2005-06-29 07:39:00,84.001,84.015,83.973,83.993,221999997.0
2005-06-29 07:40:00,83.965,84.011,83.965,84.0,275599995.0
2005-06-29 07:41:00,84.004,84.022,83.973,83.989,243099998.0
2005-06-29 07:42:00,84.008,84.026,83.978,83.982,226799998.0
2005-06-29 07:43:00,83.987,84.009,83.973,84.001,172099999.0
2005-06-29 07:44:00,83.998,84.035,83.986,84.017,145600002.0
2005-06-29 07:45:00,84.008,84.032,83.979,83.999,193400001.0
2005-06-29 07:46:00,83.958,84.034,83.958,84.034,110700000.0
2005-06-29 07:47:00,84.028,84.05,83.99,84.017,200700000.0
2005-06-29 07:48:00,83.995,84.021,83.988,83.993,297800000.0
2005-06-29 07:49:00,83.969,84.031,83.963,83.99,251799998.0
2005-06-29 07:50:00,83.967,83.999,83.921,83.952,214399999.0
2005-06-29 07:51:00,83.977,84.017,83.977,84.0,57600000.0
2005-06-29 07:52:00,83.961,84.007,83.96,84.007,241699999.0
2005-06-29 07:53:00,83.989,83.992,83.951,83.962,136700002.0
2005-06-29 07:54:00,83.951,83.99,83.943,83.964,245200000.0
2005-06-29 07:55:00,83.996,84.015,83.958,83.972,187300000.0
2005-06-29 07:56:00,83.967,83.978,83.937,83.945,133399999.0
2005-06-29 07:57:00,83.977,83.994,83.958,83.979,106700002.0
2005-06-29 07:58:00,84.007,84.007,83.948,83.967,192499994.0
2005-06-29 07:59:00,83.977,83.99,83.934,83.944,116700000.0
2005-06-29 08:00:00,83.934,83.963,83.912,83.941,94100000.0
2005-06-29 08:01:00,83.97,84.004,83.954,83.992,378800000.0
2005-06-29 08:02:00,83.951,84.01,83.948,83.986,138100000.0
2005-06-29 08:03:00,84.037,84.037,83.969,83.969,190100001.0
2005-06-29 08:04:00,83.973,84.005,83.967,83.995,137199999.0
2005-06-29 08:05:00,83.975,84.021,83.962,83.968,217899999.0
2005-06-29 08:06:00,83.997,84.016,83.986,83.987,199200000.0
2005-06-29 08:07:00,83.983,84.005,83.945,83.97,291400001.0
2005-06-29 08:08:00,83.938,83.979,83.923,83.948,160200001.0
2005-06-29 08:09:00,83.941,83.989,83.941,83.974,155100000.0
2005-06-29 08:10:00,83.945,83.987,83.943,83.983,223499999.0
2005-06-29 08:11:00,83.965,83.995,83.954,83.961,199899998.0
2005-06-29 08:12:00,83.957,83.99,83.944,83.976,225300000.0
2005-06-29 08:13:00,83.973,84.012,83.956,83.994,274600003.0
2005-06-29 08:14:00,83.965,84.001,83.946,83.946,210300001.0
2005-06-29 08:15:00,83.938,83.983,83.925,83.983,169899998.0
2005-06-29 08:16:00,83.947,83.997,83.947,83.99,201300005.0
2005-06-29 08:17:00,83.966,83.985,83.953,83.97,215399998.0
2005-06-29 08:18:00,83.947,84.005,83.946,83.978,179600001.0
2005-06-29 08:19:00,84.005,84.021,83.982,83.998,86700001.0
2005-06-29 08:20:00,84.001,84.032,83.989,84.013,270000002.0
2005-06-29 08:21:00,84.03,84.04,83.979,83.979,266099999.0
2005-06-29 08:22:00,83.987,84.033,83.981,84.005,189799998.0
2005-06-29 08:23:00,83.98,84.028,83.972,84.01,206499998.0
2005-06-29 08:24:00,84.012,84.015,83.948,83.959,164300000.0
2005-06-29 08:25:00,83.952,83.981,83.931,83.948,178199997.0
2005-06-29 08:26:00,83.97,84.015,83.939,83.954,174000002.0
2005-06-29 08:27:00,83.953,83.977,83.927,83.948,196699999.0
2005-06-29 08:28:00,83.955,83.975,83.93,83.954,168600000.0
2005-06-29 08:29:00,83.953,84.016,83.938,83.996,199800002.0
2005-06-29 08:30:00,83.968,83.99,83.935,83.972,197400000.0
2005-06-29 08:31:00,83.953,83.982,83.943,83.969,192299999.0
2005-06-29 08:32:00,83.933,83.978,83.926,83.935,229200000.0
2005-06-29 08:33:00,83.935,83.961,83.918,83.939,269499998.0
2005-06-29 08:34:00,83.948,83.979,83.926,83.926,118599998.0
2005-06-29 08:35:00,83.958,83.979,83.936,83.952,48400000.0
2005-06-29 08:36:00,83.984,83.984,83.931,83.935,186100003.0
2005-06-29 08:37:00,83.959,83.982,83.937,83.96,226100003.0
2005-06-29 08:38:00,83.968,83.988,83.953,83.96,219200000.0
2005-06-29 08:39:00,83.951,83.994,83.945,83.96,144599998.0
2005-06-29 08:40:00,83.955,83.98,83.937,83.959,308499995.0
2005-06-29 08:41:00,83.946,83.979,83.931,83.955,211599992.0
2005-06-29 08:42:00,83.96,83.974,83.919,83.943,211399997.0
2005-06-29 08:43:00,83.926,83.964,83.912,83.952,134499998.0
2005-06-29 08:44:00,83.939,83.966,83.913,83.925,305199997.0
2005-06-29 08:45:00,83.939,83.972,83.931,83.957,219299999.0
2005-06-29 08:46:00,83.962,83.973,83.934,83.949,175700000.0
2005-06-29 08:47:00,83.962,83.971,83.932,83.933,236400002.0
2005-06-29 08:48:00,83.96,83.982,83.947,83.949,178799998.0
2005-06-29 08:49:00,83.979,83.996,83.941,83.951,220300000.0
2005-06-29 08:50:00,83.959,83.98,83.921,83.94,213699997.0
2005-06-29 08:51:00,83.955,83.968,83.923,83.923,186900002.0
2005-06-29 08:52:00,83.954,83.966,83.924,83.942,78000000.0
2005-06-29 08:53:00,83.947,83.983,83.932,83.933,264199997.0
2005-06-29 08:54:00,83.926,83.954,83.906,83.913,142599999.0
2005-06-29 08:55:00,83.927,83.939,83.896,83.903,170700001.0
2005-06-29 08:56:00,83.901,83.94,83.896,83.938,209400002.0
2005-06-29 08:57:00,83.895,83.943,83.895,83.921,176300000.0
2005-06-29 08:58:00,83.904,83.938,83.899,83.926,136899998.0
2005-06-29 08:59:00,83.916,83.934,83.894,83.923,234299995.0
2005-06-29 09:00:00,83.921,83.95,83.915,83.925,254600000.0
2005-06-29 09:01:00,83.913,83.941,83.893,83.899,191600000.0
2005-06-29 09:02:00,83.918,83.936,83.905,83.922,116400000.0
2005-06-29 09:03:00,83.913,83.927,83.889,83.893,268199998.0
2005-06-29 09:04:00,83.878,83.94,83.878,83.903,342099999.0
2005-06-29 09:05:00,83.914,83.934,83.883,83.896,228200003.0
2005-06-29 09:06:00,83.887,83.919,83.881,83.912,269799999.0
2005-06-29 09:07:00,83.888,83.923,83.871,83.923,141600000.0
2005-06-29 09:08:00,83.896,83.943,83.896,83.916,190600003.0
2005-06-29 09:09:00,83.912,83.934,83.887,83.893,208099999.0
2005-06-29 09:10:00,83.883,83.915,83.859,83.872,166100001.0
2005-06-29 09:11:00,83.892,83.911,83.862,83.877,175399999.0
2005-06-29 09:12:00,83.868,83.897,83.865,83.897,152099996.0
2005-06-29 09:13:00,83.883,83.906,83.866,83.89,226199999.0
2005-06-29 09:14:00,83.887,83.906,83.857,83.867,176899999.0
2005-06-29 09:15:00,83.895,83.908,83.87,83.883,171599999.0
2005-06-29 09:16:00,83.885,83.903,83.866,83.903,200300001.0
2005-06-29 09:17:00,83.878,83.911,83.864,83.895,227700000.0
2005-06-29 09:18:00,83.866,83.91,83.864,83.877,269300000.0
2005-06-29 09:19:00,83.887,83.909,83.865,83.865,140300003.0
2005-06-29 09:20:00,83.92,83.927,83.885,83.885,191499998.0
2005-06-29 09:21:00,83.937,83.94,83.884,83.898,122400000.0
2005-06-29 09:22:00,83.933,83.978,83.917,83.977,171500001.0
2005-06-29 09:23:00,83.927,83.965,83.925,83.94,187200001.0
2005-06-29 09:24:00,83.893,83.951,83.892,83.947,150299999.0
2005-06-29 09:25:00,83.946,83.98,83.929,83.958,153599998.0
2005-06-29 09:26:00,83.948,83.984,83.933,83.946,312400003.0
2005-06-29 09:27:00,83.941,83.97,83.924,83.937,256499999.0
2005-06-29 09:28:00,83.925,83.958,83.925,83.942,159499999.0
2005-06-29 09:29:00,83.945,83.982,83.945,83.972,233199999.0
2005-06-29 09:30:00,83.989,83.993,83.943,83.943,129100000.0
2005-06-29 09:31:00,83.978,83.994,83.962,83.97,191199996.0
2005-06-29 09:32:00,83.987,83.999,83.954,83.98,170499998.0
2005-06-29 09:33:00,83.983,84.002,83.964,83.989,140500000.0
2005-06-29 09:34:00,83.963,84.007,83.953,83.99,211100001.0
2005-06-29 09:35:00,83.975,84.018,83.974,84.012,313799997.0
2005-06-29 09:36:00,84.005,84.015,83.973,83.98,133800000.0
2005-06-29 09:37:00,83.986,84.021,83.966,84.003,137000001.0
2005-06-29 09:38:00,83.981,84.008,83.964,83.977,179600000.0
2005-06-29 09:39:00,83.982,84.012,83.961,83.974,123400001.0
2005-06-29 09:40:00,83.948,83.984,83.936,83.953,194300001.0
2005-06-29 09:41:00,83.958,83.996,83.953,83.982,178999999.0
2005-06-29 09:42:00,83.982,84.051,83.965,84.051,226199999.0
2005-06-29 09:43:00,84.035,84.035,83.98,83.98,59600000.0
2005-06-29 09:44:00,83.983,84.012,83.959,83.984,236299997.0
2005-06-29 09:45:00,83.97,84.01,83.967,83.982,133499998.0
2005-06-29 09:46:00,83.982,84.015,83.964,84.003,286500001.0
2005-06-29 09:47:00,83.988,84.016,83.971,83.995,243300001.0
2005-06-29 09:48:00,83.99,84.043,83.99,84.016,230399999.0
2005-06-29 09:49:00,84.045,84.048,84.011,84.012,305500003.0
2005-06-29 09:50:00,84.014,84.048,84.005,84.032,198999999.0
2005-06-29 09:51:00,84.05,84.055,84.003,84.045,186700001.0
2005-06-29 09:52:00,84.0,84.057,83.98,84.057,312700000.0
2005-06-29 09:53:00,84.057,84.077,84.032,84.062,218600003.0
2005-06-29 09:54:00,84.049,84.076,84.041,84.068,208900003.0
2005-06-29 09:55:00,84.024,84.077,84.024,84.052,230099999.0
2005-06-29 09:56:00,84.035,84.076,84.019,84.046,252399997.0
2005-06-29 09:57:00,84.092,84.103,84.036,84.04,156699998.0
2005-06-29 09:58:00,84.085,84.117,84.04,84.096,225300001.0
2005-06-29 09:59:00,84.139,84.148,84.098,84.109,186099997.0
2005-06-29 10:00:00,84.109,84.151,84.109,84.145,204700003.0
2005-06-29 10:01:00,84.153,84.155,84.125,84.142,195500000.0
2005-06-29 10:02:00,84.132,84.139,84.095,84.102,163099999.0
2005-06-29 10:03:00,84.087,84.114,84.075,84.088,219200000.0
2005-06-29 10:04:00,84.098,84.111,84.077,84.087,148500000.0
2005-06-29 10:05:00,84.087,84.13,84.081,84.116,166800001.0
2005-06-29 10:06:00,84.111,84.127,84.078,84.097,279100005.0
2005-06-29 10:07:00,84.1,84.116,84.071,84.072,351199998.0
2005-06-29 10:08:00,84.087,84.115,84.061,84.064,239999999.0
2005-06-29 10:09:00,84.107,84.122,84.083,84.092,146500000.0
2005-06-29 10:10:00,84.108,84.124,84.067,84.093,175500000.0
2005-06-29 10:11:00,84.058,84.106,84.058,84.092,173299999.0
2005-06-29 10:12:00,84.094,84.11,84.074,84.083,189900001.0
2005-06-29 10:13:00,84.093,84.109,84.064,84.079,301099993.0
2005-06-29 10:14:00,84.066,84.102,84.059,84.102,264599996.0
2005-06-29 10:15:00,84.084,84.115,84.079,84.112,285100005.0
2005-06-29 10:16:00,84.098,84.142,84.098,84.132,135800000.0
2005-06-29 10:17:00,84.101,84.15,84.094,84.132,233700001.0
2005-06-29 10:18:00,84.123,84.139,84.105,84.118,128299998.0
2005-06-29 10:19:00,84.121,84.144,84.106,84.11,188700002.0
2005-06-29 10:20:00,84.127,84.149,84.104,84.138,164899999.0
2005-06-29 10:21:00,84.128,84.16,84.118,84.139,176500000.0
2005-06-29 10:22:00,84.136,84.154,84.116,84.133,206300000.0
2005-06-29 10:23:00,84.149,84.16,84.125,84.128,161100001.0
2005-06-29 10:24:00,84.125,84.126,84.095,84.095,208699999.0
2005-06-29 10:25:00,84.107,84.141,84.095,84.141,192299996.0
2005-06-29 10:26:00,84.107,84.141,84.09,84.102,160599999.0
2005-06-29 10:27:00,84.15,84.15,84.096,84.14,223599999.0
2005-06-29 10:28:00,84.119,84.135,84.089,84.099,189400002.0
2005-06-29 10:29:00,84.134,84.162,84.109,84.142,181099999.0
2005-06-29 10:30:00,84.14,84.172,84.122,84.135,231699999.0
2005-06-29 10:31:00,84.128,84.157,84.11,84.117,286799997.0
2005-06-29 10:32:00,84.13,84.167,84.115,84.149,250999996.0
2005-06-29 10:33:00,84.162,84.179,84.118,84.118,218099998.0
2005-06-29 10:34:00,84.144,84.185,84.141,84.173,105100000.0
2005-06-29 10:35:00,84.185,84.185,84.134,84.153,181600001.0
2005-06-29 10:36:00,84.136,84.173,84.121,84.149,173300001.0
2005-06-29 10:37:00,84.153,84.183,84.135,84.147,178299999.0
2005-06-29 10:38:00,84.153,84.177,84.122,84.134,193900001.0
2005-06-29 10:39:00,84.157,84.162,84.097,84.097,185099997.0
2005-06-29 10:40:00,84.063,84.13,84.063,84.087,240399998.0
2005-06-29 10:41:00,84.085,84.12,84.061,84.075,385499997.0
2005-06-29 10:42:00,84.062,84.126,84.062,84.107,259399999.0
2005-06-29 10:43:00,84.1,84.137,84.088,84.101,216300000.0
2005-06-29 10:44:00,84.088,84.118,84.072,84.082,253100001.0
2005-06-29 10:45:00,84.073,84.125,84.064,84.087,145600000.0
2005-06-29 10:46:00,84.081,84.113,84.08,84.105,229700000.0
2005-06-29 10:47:00,84.077,84.096,84.058,84.078,169799999.0
2005-06-29 10:48:00,84.072,84.106,84.055,84.101,170999999.0
2005-06-29 10:49:00,84.107,84.11,84.079,84.088,232900000.0
2005-06-29 10:50:00,84.094,84.106,84.027,84.037,208200001.0
2005-06-29 10:51:00,84.079,84.095,84.044,84.051,198999999.0
2005-06-29 10:52:00,84.041,84.097,84.026,84.053,284899999.0
2005-06-29 10:53:00,84.053,84.082,84.028,84.042,205699999.0
2005-06-29 10:54:00,84.031,84.073,84.003,84.026,137699999.0
2005-06-29 10:55:00,84.007,84.053,83.984,84.025,246299998.0
2005-06-29 10:56:00,83.996,84.039,83.983,84.039,205599999.0
2005-06-29 10:57:00,84.026,84.078,84.017,84.027,262199996.0
2005-06-29 10:58:00,84.011,84.056,83.996,84.01,204900001.0
2005-06-29 10:59:00,83.992,84.061,83.978,84.04,257399999.0
2005-06-29 11:00:00,84.035,84.056,84.003,84.048,200499999.0
2005-06-29 11:01:00,84.047,84.051,84.017,84.033,314500005.0
2005-06-29 11:02:00,84.04,84.069,84.026,84.042,164799998.0
2005-06-29 11:03:00,84.013,84.064,84.013,84.057,226900000.0
2005-06-29 11:04:00,84.022,84.063,84.022,84.047,246499996.0
2005-06-29 11:05:00,84.062,84.068,84.032,84.032,217099998.0
2005-06-29 11:06:00,84.043,84.075,84.03,84.069,145000000.0
2005-06-29 11:07:00,84.042,84.074,84.031,84.061,343899995.0
2005-06-29 11:08:00,84.052,84.068,84.017,84.068,125200001.0
2005-06-29 11:09:00,84.049,84.065,84.023,84.038,92500001.0
2005-06-29 11:10:00,84.038,84.058,84.018,84.018,184800001.0
2005-06-29 11:11:00,84.028,84.067,84.019,84.019,148799999.0
2005-06-29 11:12:00,84.025,84.061,84.023,84.051,213999994.0
2005-06-29 11:13:00,84.067,84.067,84.028,84.056,187599998.0
2005-06-29 11:14:00,84.048,84.096,84.048,84.096,117499999.0
2005-06-29 11:15:00,84.089,84.105,84.043,84.091,274300000.0
2005-06-29 11:16:00,84.085,84.123,84.084,84.101,267300001.0
2005-06-29 11:17:00,84.092,84.142,84.08,84.142,220699997.0
2005-06-29 11:18:00,84.09,84.142,84.09,84.126,255500000.0
2005-06-29 11:19:00,84.095,84.128,84.088,84.12,168400000.0
2005-06-29 11:20:00,84.11,84.133,84.087,84.111,143399998.0
2005-06-29 11:21:00,84.102,84.128,84.073,84.077,115700000.0
2005-06-29 11:22:00,84.055,84.099,84.04,84.068,288399997.0
2005-06-29 11:23:00,84.056,84.091,84.051,84.08,235199998.0
2005-06-29 11:24:00,84.057,84.114,84.057,84.082,140100002.0
2005-06-29 11:25:00,84.079,84.083,84.032,84.039,238199998.0
2005-06-29 11:26:00,84.078,84.098,84.036,84.036,137900001.0
2005-06-29 11:27:00,84.057,84.09,84.029,84.03,197899999.0
2005-06-29 11:28:00,84.052,84.081,84.027,84.04,219299998.0
2005-06-29 11:29:00,84.034,84.089,84.03,84.089,203300002.0
2005-06-29 11:30:00,84.047,84.082,84.043,84.07,185799999.0
2005-06-29 11:31:00,84.035,84.07,84.032,84.042,114500001.0
2005-06-29 11:32:00,84.036,84.082,84.025,84.055,312200005.0
2005-06-29 11:33:00,84.09,84.122,84.074,84.106,343500002.0
2005-06-29 11:34:00,84.108,84.132,84.097,84.124,131200000.0
2005-06-29 11:35:00,84.118,84.135,84.078,84.093,217300001.0
2005-06-29 11:36:00,84.067,84.127,84.067,84.106,231600002.0
2005-06-29 11:37:00,84.093,84.159,84.093,84.115,268600004.0
2005-06-29 11:38:00,84.076,84.137,84.054,84.122,234400002.0
2005-06-29 11:39:00,84.094,84.148,84.093,84.145,167000000.0
2005-06-29 11:40:00,84.043,84.118,84.043,84.118,160400000.0
2005-06-29 11:41:00,84.12,84.143,84.084,84.096,161500000.0
2005-06-29 11:42:00,84.088,84.118,84.064,84.082,189100001.0
2005-06-29 11:43:00,84.078,84.118,84.066,84.1,146699999.0
2005-06-29 11:44:00,84.115,84.132,84.083,84.106,204200001.0
2005-06-29 11:45:00,84.104,84.113,84.06,84.071,266599996.0
2005-06-29 11:46:00,84.103,84.125,84.083,84.097,275600002.0
2005-06-29 11:47:00,84.11,84.143,84.093,84.098,210599997.0
2005-06-29 11:48:00,84.109,84.13,84.091,84.13,132100000.0
2005-06-29 11:49:00,84.129,84.136,84.1,84.109,190200002.0
2005-06-29 11:50:00,84.092,84.134,84.088,84.125,203599999.0
2005-06-29 11:51:00,84.119,84.132,84.093,84.12,344399999.0
2005-06-29 11:52:00,84.111,84.13,84.095,84.122,274599999.0
2005-06-29 11:53:00,84.135,84.151,84.118,84.131,266599999.0
2005-06-29 11:54:00,84.142,84.161,84.118,84.138,166700001.0
2005-06-29 11:55:00,84.134,84.167,84.121,84.147,204000000.0
2005-06-29 11:56:00,84.124,84.153,84.098,84.112,172500000.0
2005-06-29 11:57:00,84.125,84.143,84.11,84.137,210699998.0
2005-06-29 11:58:00,84.128,84.149,84.117,84.117,270999997.0
2005-06-29 11:59:00,84.142,84.174,84.13,84.13,342699998.0
2005-06-29 12:00:00,84.111,84.166,84.111,84.138,258599999.0
2005-06-29 12:01:00,84.105,84.133,84.102,84.106,191799999.0
2005-06-29 12:02:00,84.105,84.135,84.086,84.135,238399999.0
2005-06-29 12:03:00,84.14,84.151,84.1,84.135,267500001.0
2005-06-29 12:04:00,84.131,84.153,84.098,84.12,90700001.0
2005-06-29 12:05:00,84.143,84.15,84.125,84.126,107100000.0
2005-06-29 12:06:00,84.121,84.16,84.117,84.133,108600000.0
2005-06-29 12:07:00,84.112,84.145,84.072,84.136,256499997.0
2005-06-29 12:08:00,84.099,84.124,84.088,84.098,180600000.0
2005-06-29 12:09:00,84.106,84.154,84.099,84.151,214499995.0
2005-06-29 12:10:00,84.107,84.158,84.099,84.136,243199996.0
2005-06-29 12:11:00,84.116,84.153,84.112,84.137,184800000.0
2005-06-29 12:12:00,84.142,84.155,84.131,84.155,141300001.0
2005-06-29 12:13:00,84.126,84.162,84.111,84.122,240400001.0
2005-06-29 12:14:00,84.108,84.156,84.1,84.114,197500000.0
2005-06-29 12:15:00,84.127,84.141,84.103,84.114,185199999.0
2005-06-29 12:16:00,84.105,84.16,84.105,84.156,94400000.0
2005-06-29 12:17:00,84.182,84.182,84.095,84.095,177099999.0
2005-06-29 12:18:00,84.106,84.129,84.089,84.099,224100002.0
2005-06-29 12:19:00,84.103,84.138,84.077,84.085,194499998.0
2005-06-29 12:20:00,84.074,84.121,84.074,84.112,344899997.0
2005-06-29 12:21:00,84.09,84.124,84.09,84.123,186700002.0
2005-06-29 12:22:00,84.107,84.139,84.105,84.117,138200000.0
2005-06-29 12:23:00,84.137,84.139,84.102,84.109,186000001.0
2005-06-29 12:24:00,84.104,84.14,84.097,84.125,292700001.0
2005-06-29 12:25:00,84.116,84.135,84.098,84.118,266199999.0
2005-06-29 12:26:00,84.073,84.142,84.054,84.114,187499997.0
2005-06-29 12:27:00,84.158,84.161,84.106,84.119,151500000.0
2005-06-29 12:28:00,84.128,84.162,84.122,84.139,245600001.0
2005-06-29 12:29:00,84.162,84.169,84.124,84.149,278200001.0
2005-06-29 12:30:00,84.146,84.167,84.122,84.126,256100003.0
2005-06-29 12:31:00,84.17,84.194,84.143,84.173,220700000.0
2005-06-29 12:32:00,84.146,84.193,84.146,84.185,322100001.0
2005-06-29 12:33:00,84.174,84.209,84.166,84.195,316299997.0
2005-06-29 12:34:00,84.195,84.227,84.183,84.193,166700000.0
2005-06-29 12:35:00,84.191,84.227,84.184,84.219,182999997.0
2005-06-29 12:36:00,84.184,84.207,84.141,84.182,236599998.0
2005-06-29 12:37:00,84.208,84.228,84.184,84.206,252500002.0
2005-06-29 12:38:00,84.198,84.208,84.172,84.195,228800001.0
2005-06-29 12:39:00,84.18,84.221,84.173,84.221,188200001.0
2005-06-29 12:40:00,84.173,84.214,84.169,84.197,195200002.0
2005-06-29 12:41:00,84.172,84.212,84.161,84.175,216899996.0
2005-06-29 12:42:00,84.155,84.208,84.155,84.173,137200000.0
2005-06-29 12:43:00,84.158,84.2,84.154,84.171,216999999.0
2005-06-29 12:44:00,84.172,84.193,84.133,84.151,218500000.0
2005-06-29 12:45:00,84.16,84.175,84.124,84.144,174000000.0
2005-06-29 12:46:00,84.135,84.173,84.121,84.134,200399999.0
2005-06-29 12:47:00,84.148,84.173,84.12,84.144,226700003.0
2005-06-29 12:48:00,84.145,84.169,84.116,84.125,138400003.0
2005-06-29 12:49:00,84.143,84.166,84.124,84.145,301599997.0
2005-06-29 12:50:00,84.086,84.19,84.086,84.19,152099998.0
2005-06-29 12:51:00,84.132,84.191,84.116,84.137,232400001.0
2005-06-29 12:52:00,84.152,84.152,84.097,84.127,228099999.0
2005-06-29 12:53:00,84.089,84.109,84.06,84.06,121299998.0
2005-06-29 12:54:00,84.056,84.117,84.049,84.1,238199998.0
2005-06-29 12:55:00,84.079,84.097,84.066,84.086,158400000.0
2005-06-29 12:56:00,84.069,84.093,84.058,84.077,226400003.0
2005-06-29 12:57:00,84.098,84.127,84.069,84.103,181299999.0
2005-06-29 12:58:00,84.06,84.086,84.052,84.067,209100001.0
2005-06-29 12:59:00,84.047,84.094,84.037,84.055,234000000.0
2005-06-29 13:00:00,84.052,84.073,84.027,84.055,172300000.0
2005-06-29 13:01:00,84.104,84.129,84.079,84.1,132400001.0
2005-06-29 13:02:00,84.079,84.127,84.078,84.119,193500003.0
2005-06-29 13:03:00,84.093,84.137,84.082,84.111,232399999.0
2005-06-29 13:04:00,84.1,84.127,84.091,84.101,198999999.0
2005-06-29 13:05:00,84.104,84.128,84.085,84.121,216800000.0
2005-06-29 13:06:00,84.075,84.109,84.056,84.085,231200000.0
2005-06-29 13:07:00,84.107,84.112,84.057,84.07,239399999.0
2005-06-29 13:08:00,84.096,84.108,84.05,84.089,172600002.0
2005-06-29 13:09:00,84.113,84.135,84.093,84.094,257499999.0
2005-06-29 13:10:00,84.149,84.152,84.103,84.124,209199998.0
2005-06-29 13:11:00,84.15,84.16,84.106,84.117,216200001.0
2005-06-29 13:12:00,84.096,84.106,84.07,84.082,204400001.0
2005-06-29 13:13:00,84.092,84.092,84.047,84.055,216099999.0
2005-06-29 13:14:00,84.05,84.084,84.04,84.053,230399998.0
2005-06-29 13:15:00,84.075,84.082,84.042,84.052,196199998.0
2005-06-29 13:16:00,84.05,84.123,84.044,84.085,191100000.0
2005-06-29 13:17:00,84.077,84.105,84.055,84.076,139799998.0
2005-06-29 13:18:00,84.066,84.088,84.046,84.065,180700000.0
2005-06-29 13:19:00,84.08,84.09,84.043,84.043,290199997.0
2005-06-29 13:20:00,84.059,84.089,84.046,84.064,230400000.0
2005-06-29 13:21:00,84.064,84.091,84.044,84.075,226999999.0
2005-06-29 13:22:00,84.077,84.101,84.05,84.099,169100001.0
2005-06-29 13:23:00,84.065,84.096,84.062,84.073,212299998.0
2005-06-29 13:24:00,84.084,84.094,84.045,84.045,251200001.0
2005-06-29 13:25:00,84.082,84.092,84.057,84.068,187200002.0
2005-06-29 13:26:00,84.073,84.112,84.059,84.077,169099999.0
2005-06-29 13:27:00,84.117,84.119,84.07,84.074,231100004.0
2005-06-29 13:28:00,84.08,84.119,84.078,84.103,192499998.0
2005-06-29 13:29:00,84.116,84.132,84.098,84.109,151399999.0
2005-06-29 13:30:00,84.092,84.152,84.092,84.144,333499999.0
2005-06-29 13:31:00,84.1,84.135,84.096,84.106,235199998.0
2005-06-29 13:32:00,84.073,84.118,84.072,84.082,149100001.0
2005-06-29 13:33:00,84.059,84.115,84.059,84.109,133800004.0
2005-06-29 13:34:00,84.075,84.101,84.059,84.071,223599997.0
2005-06-29 13:35:00,84.081,84.1,84.06,84.082,156700000.0
2005-06-29 13:36:00,84.087,84.128,84.083,84.118,259300001.0
2005-06-29 13:37:00,84.113,84.146,84.085,84.113,260400000.0
2005-06-29 13:38:00,84.142,84.144,84.101,84.101,177399997.0
2005-06-29 13:39:00,84.099,84.143,84.085,84.137,253100001.0
2005-06-29 13:40:00,84.128,84.138,84.1,84.117,373899997.0
2005-06-29 13:41:00,84.103,84.15,84.093,84.106,164500001.0
2005-06-29 13:42:00,84.111,84.155,84.1,84.117,209699999.0
2005-06-29 13:43:00,84.124,84.145,84.095,84.095,115400000.0
2005-06-29 13:44:00,84.125,84.16,84.115,84.127,243499998.0
2005-06-29 13:45:00,84.123,84.153,84.093,84.124,271899999.0
2005-06-29 13:46:00,84.132,84.145,84.095,84.122,267900002.0
2005-06-29 13:47:00,84.116,84.129,84.098,84.106,157499998.0
2005-06-29 13:48:00,84.119,84.146,84.101,84.118,175499999.0
2005-06-29 13:49:00,84.08,84.099,84.065,84.072,327900004.0
2005-06-29 13:50:00,84.056,84.104,84.048,84.085,215899998.0
2005-06-29 13:51:00,84.076,84.131,84.076,84.105,237999999.0
2005-06-29 13:52:00,84.068,84.12,84.063,84.082,421199999.0
2005-06-29 13:53:00,84.073,84.101,84.06,84.101,146800001.0
2005-06-29 13:54:00,84.068,84.097,84.051,84.068,153099999.0
2005-06-29 13:55:00,84.059,84.08,84.041,84.051,257600000.0
2005-06-29 13:56:00,84.065,84.097,84.039,84.058,244399998.0
2005-06-29 13:57:00,84.058,84.074,84.026,84.041,170200000.0
2005-06-29 13:58:00,84.068,84.081,84.043,84.049,103900000.0
2005-06-29 13:59:00,84.084,84.084,84.031,84.042,178399999.0
2005-06-29 14:00:00,84.055,84.08,84.028,84.064,200099998.0
2005-06-29 14:01:00,84.038,84.069,84.021,84.055,232500003.0
2005-06-29 14:02:00,84.036,84.082,84.036,84.076,201100003.0
2005-06-29 14:03:00,84.037,84.056,84.016,84.02,149500002.0
2005-06-29 14:04:00,84.043,84.06,84.022,84.045,133200001.0
2005-06-29 14:05:00,84.051,84.075,84.026,84.035,162700000.0
2005-06-29 14:06:00,84.018,84.061,84.0,84.008,134099999.0
2005-06-29 14:07:00,84.034,84.059,84.016,84.051,229300001.0
2005-06-29 14:08:00,84.036,84.069,84.024,84.041,157099999.0
2005-06-29 14:09:00,84.041,84.066,84.018,84.019,189299999.0
2005-06-29 14:10:00,84.045,84.071,84.029,84.071,148299997.0
2005-06-29 14:11:00,84.061,84.079,84.044,84.057,199500000.0
2005-06-29 14:12:00,84.023,84.047,84.005,84.032,265099996.0
2005-06-29 14:13:00,83.995,84.05,83.995,84.035,229200000.0
2005-06-29 14:14:00,84.017,84.053,84.012,84.037,227300000.0
2005-06-29 14:15:00,84.028,84.049,84.008,84.025,351900001.0
2005-06-29 14:16:00,84.014,84.056,84.014,84.031,179400003.0
2005-06-29 14:17:00,84.043,84.072,84.021,84.057,136599998.0
2005-06-29 14:18:00,84.04,84.08,84.039,84.054,192899997.0
2005-06-29 14:19:00,84.044,84.081,84.041,84.078,206199996.0
2005-06-29 14:20:00,84.054,84.062,84.028,84.032,158499997.0
2005-06-29 14:21:00,84.053,84.071,84.03,84.053,162300001.0
2005-06-29 14:22:00,84.055,84.065,84.033,84.041,164499998.0
2005-06-29 14:23:00,84.042,84.092,84.039,84.05,322800003.0
2005-06-29 14:24:00,84.06,84.1,84.055,84.083,186600004.0
2005-06-29 14:25:00,84.061,84.094,84.058,84.062,265699995.0
2005-06-29 14:26:00,84.023,84.08,84.016,84.08,148800000.0
2005-06-29 14:27:00,84.079,84.098,84.057,84.057,226599998.0
2005-06-29 14:28:00,84.076,84.114,84.065,84.079,154400002.0
2005-06-29 14:29:00,84.107,84.116,84.07,84.074,207900000.0
2005-06-29 14:30:00,84.063,84.103,84.061,84.08,292400000.0
2005-06-29 14:31:00,84.052,84.089,84.041,84.087,174299998.0
2005-06-29 14:32:00,84.066,84.097,84.048,84.069,148299999.0
2005-06-29 14:33:00,84.075,84.099,84.054,84.096,174200001.0
2005-06-29 14:34:00,84.106,84.109,84.062,84.062,137800000.0
2005-06-29 14:35:00,84.054,84.082,84.047,84.053,277499998.0
2005-06-29 14:36:00,84.04,84.067,84.021,84.037,166300001.0
2005-06-29 14:37:00,84.03,84.059,84.008,84.035,179099998.0
2005-06-29 14:38:00,84.049,84.056,83.997,83.997,123500001.0
2005-06-29 14:39:00,84.032,84.04,83.996,84.007,180300000.0
2005-06-29 14:40:00,84.05,84.05,83.991,83.997,189699997.0
2005-06-29 14:41:00,83.995,84.026,83.947,84.021,147699998.0
2005-06-29 14:42:00,83.995,84.04,83.985,84.004,170300001.0
2005-06-29 14:43:00,83.988,84.009,83.969,83.977,154900000.0
2005-06-29 14:44:00,83.953,83.99,83.929,83.967,152400000.0
2005-06-29 14:45:00,83.941,83.971,83.93,83.942,191800001.0
2005-06-29 14:46:00,83.895,83.951,83.892,83.927,222900000.0
2005-06-29 14:47:00,83.893,83.98,83.892,83.955,235699999.0
2005-06-29 14:48:00,83.942,83.974,83.937,83.957,197999997.0
2005-06-29 14:49:00,83.954,83.987,83.922,83.928,188900001.0
2005-06-29 14:50:00,83.933,83.949,83.911,83.936,245399999.0
2005-06-29 14:51:00,83.934,83.976,83.918,83.962,262700004.0
2005-06-29 14:52:00,83.977,83.993,83.94,83.942,156000001.0
2005-06-29 14:53:00,83.996,84.005,83.952,83.959,265699997.0
2005-06-29 14:54:00,83.98,83.983,83.939,83.94,236300001.0
2005-06-29 14:55:00,83.951,83.98,83.944,83.946,176700000.0
2005-06-29 14:56:00,83.947,83.98,83.932,83.956,203300000.0
2005-06-29 14:57:00,83.953,83.98,83.941,83.971,167299999.0
2005-06-29 14:58:00,83.941,83.979,83.931,83.948,237700000.0
2005-06-29 14:59:00,83.952,83.96,83.917,83.935,195599999.0
2005-06-29 15:00:00,83.923,83.954,83.903,83.921,240699997.0
2005-06-29 15:01:00,83.924,83.95,83.907,83.942,241799999.0
2005-06-29 15:02:00,83.879,83.918,83.866,83.888,153999999.0
2005-06-29 15:03:00,83.884,83.929,83.881,83.89,187799999.0
2005-06-29 15:04:00,83.865,83.926,83.865,83.903,299100002.0
2005-06-29 15:05:00,83.92,83.973,83.898,83.954,270399997.0
2005-06-29 15:06:00,83.964,84.002,83.941,83.941,241600001.0
2005-06-29 15:07:00,83.939,83.969,83.906,83.933,196600002.0
2005-06-29 15:08:00,83.915,83.954,83.909,83.943,222699999.0
2005-06-29 15:09:00,83.936,83.96,83.91,83.913,178600000.0
2005-06-29 15:10:00,83.946,83.98,83.932,83.96,266799999.0
2005-06-29 15:11:00,83.951,83.984,83.933,83.963,260099997.0
2005-06-29 15:12:00,83.941,83.957,83.908,83.912,327700005.0
2005-06-29 15:13:00,83.91,83.956,83.903,83.935,149599998.0
2005-06-29 15:14:00,83.909,83.952,83.905,83.927,227300003.0
2005-06-29 15:15:00,83.909,83.941,83.909,83.925,187200000.0
2005-06-29 15:16:00,83.909,83.954,83.893,83.937,236899997.0
2005-06-29 15:17:00,83.946,83.954,83.901,83.904,212400001.0
2005-06-29 15:18:00,83.911,83.96,83.911,83.942,245399994.0
2005-06-29 15:19:00,83.945,83.999,83.929,83.978,327899999.0
2005-06-29 15:20:00,83.991,84.031,83.982,83.993,235200000.0
2005-06-29 15:21:00,83.997,84.014,83.966,83.992,219399999.0
2005-06-29 15:22:00,83.982,84.012,83.979,84.007,190599999.0
2005-06-29 15:23:00,83.996,84.025,83.967,83.975,161200000.0
2005-06-29 15:24:00,83.983,84.019,83.982,84.016,192799999.0
2005-06-29 15:25:00,84.017,84.033,83.989,84.033,200600000.0
2005-06-29 15:26:00,84.0,84.058,83.993,84.024,234599998.0
2005-06-29 15:27:00,84.001,84.036,83.986,84.007,176800003.0
2005-06-29 15:28:00,84.035,84.05,84.0,84.004,221600005.0
2005-06-29 15:29:00,84.043,84.058,84.025,84.054,198699997.0
2005-06-29 15:30:00,84.077,84.082,84.018,84.03,204800000.0
2005-06-29 15:31:00,84.044,84.076,84.026,84.035,230299995.0
2005-06-29 15:32:00,84.036,84.056,83.988,83.988,232000000.0
2005-06-29 15:33:00,84.017,84.059,83.976,83.996,214900000.0
2005-06-29 15:34:00,84.013,84.036,83.994,84.017,241199999.0
2005-06-29 15:35:00,84.003,84.035,83.996,84.014,161400000.0
2005-06-29 15:36:00,84.014,84.033,83.997,84.031,181300001.0
2005-06-29 15:37:00,84.018,84.036,83.99,84.006,226599996.0
2005-06-29 15:38:00,84.027,84.032,83.987,83.992,200099998.0
2005-06-29 15:39:00,83.983,84.023,83.981,83.994,161100003.0
2005-06-29 15:40:00,84.013,84.013,83.94,83.966,220700001.0
2005-06-29 15:41:00,83.959,84.006,83.959,83.966,199400001.0
2005-06-29 15:42:00,83.938,84.0,83.929,83.931,178600001.0
2005-06-29 15:43:00,83.942,84.004,83.926,83.949,191100000.0
2005-06-29 15:44:00,83.931,84.011,83.929,83.99,146000000.0
2005-06-29 15:45:00,83.974,83.992,83.951,83.973,333499999.0
2005-06-29 15:46:00,83.979,84.001,83.953,83.975,205100000.0
2005-06-29 15:47:00,84.003,84.028,83.977,84.013,184400000.0
2005-06-29 15:48:00,83.995,84.026,83.978,83.994,251400001.0
2005-06-29 15:49:00,83.974,84.012,83.966,83.997,181700000.0
2005-06-29 15:50:00,83.987,83.991,83.935,83.949,179000001.0
2005-06-29 15:51:00,83.957,83.98,83.928,83.959,182299998.0
2005-06-29 15:52:00,83.967,83.975,83.935,83.949,154299999.0
2005-06-29 15:53:00,83.955,84.009,83.955,83.992,146000002.0
2005-06-29 15:54:00,83.976,84.008,83.96,83.988,207400001.0
2005-06-29 15:55:00,83.984,84.011,83.971,83.98,197300002.0
2005-06-29 15:56:00,84.0,84.033,83.994,84.006,142599997.0
2005-06-29 15:57:00,84.002,84.02,83.981,83.993,261300000.0
2005-06-29 15:58:00,83.992,84.008,83.971,83.971,190200000.0
2005-06-29 15:59:00,83.98,84.03,83.98,84.03,144600003.0
2005-06-29 16:00:00,84.006,84.03,83.971,83.971,250900002.0
2005-06-29 16:01:00,83.975,84.005,83.956,83.967,113999999.0
2005-06-29 16:02:00,83.98,84.013,83.979,84.005,201600000.0
2005-06-29 16:03:00,83.99,84.035,83.969,84.001,293000001.0
2005-06-29 16:04:00,84.017,84.017,83.964,83.964,227599999.0
2005-06-29 16:05:00,83.98,84.011,83.955,83.989,264299997.0
2005-06-29 16:06:00,83.946,83.981,83.939,83.963,216299998.0
2005-06-29 16:07:00,83.945,83.975,83.942,83.959,201500000.0
2005-06-29 16:08:00,83.976,83.989,83.948,83.965,213999997.0
2005-06-29 16:09:00,83.989,84.0,83.939,83.948,322499995.0
2005-06-29 16:10:00,83.958,83.99,83.942,83.957,301900000.0
2005-06-29 16:11:00,83.94,83.966,83.932,83.948,260300004.0
2005-06-29 16:12:00,83.938,83.978,83.921,83.951,228100000.0
2005-06-29 16:13:00,83.947,83.981,83.924,83.975,222499999.0
2005-06-29 16:14:00,83.973,83.992,83.908,83.908,219099999.0
2005-06-29 16:15:00,83.951,83.961,83.923,83.94,124399999.0
2005-06-29 16:16:00,83.921,83.958,83.902,83.934,267000004.0
2005-06-29 16:17:00,83.951,83.963,83.903,83.947,284399996.0
2005-06-29 16:18:00,83.975,83.994,83.948,83.955,204400001.0
2005-06-29 16:19:00,83.953,83.989,83.94,83.975,148500000.0
2005-06-29 16:20:00,83.992,83.999,83.949,83.962,218600002.0
2005-06-29 16:21:00,83.98,83.98,83.923,83.923,231200001.0
2005-06-29 16:22:00,83.935,83.955,83.92,83.948,251399999.0
2005-06-29 16:23:00,83.903,83.938,83.888,83.93,217900001.0
2005-06-29 16:24:00,83.96,83.961,83.899,83.899,182200001.0
2005-06-29 16:25:00,83.902,83.979,83.902,83.933,235500000.0
2005-06-29 16:26:00,83.984,83.988,83.937,83.951,164799999.0
2005-06-29 16:27:00,83.953,83.975,83.92,83.975,222199998.0
2005-06-29 16:28:00,83.955,83.978,83.945,83.952,173099999.0
2005-06-29 16:29:00,83.976,84.021,83.956,83.97,219500004.0
2005-06-29 16:30:00,83.977,83.979,83.925,83.928,215800000.0
2005-06-29 16:31:00,83.916,83.941,83.895,83.907,278099998.0
2005-06-29 16:32:00,83.907,83.929,83.884,83.901,192099996.0
2005-06-29 16:33:00,83.92,83.937,83.891,83.908,188600000.0
2005-06-29 16:34:00,83.93,83.975,83.93,83.966,299099995.0
2005-06-29 16:35:00,83.951,83.973,83.923,83.938,263400000.0
2005-06-29 16:36:00,83.956,83.975,83.928,83.945,167100000.0
2005-06-29 16:37:00,83.968,84.007,83.948,84.007,209000000.0
2005-06-29 16:38:00,84.0,84.046,83.987,84.003,154299998.0
2005-06-29 16:39:00,83.986,83.992,83.937,83.937,196899999.0
2005-06-29 16:40:00,83.961,84.007,83.952,83.976,265500002.0
2005-06-29 16:41:00,84.009,84.03,83.982,83.989,154800002.0
2005-06-29 16:42:00,83.985,84.029,83.975,84.02,235300001.0
2005-06-29 16:43:00,84.04,84.074,84.02,84.033,199100000.0
2005-06-29 16:44:00,84.005,84.039,83.99,84.005,218599998.0
2005-06-29 16:45:00,83.979,84.024,83.979,83.992,265299999.0
2005-06-29 16:46:00,83.974,84.04,83.974,84.025,142500000.0
2005-06-29 16:47:00,84.015,84.116,84.01,84.057,270299997.0
2005-06-29 16:48:00,84.034,84.064,84.006,84.026,199300001.0
2005-06-29 16:49:00,84.024,84.054,84.007,84.014,307699999.0
2005-06-29 16:50:00,84.04,84.048,83.969,83.971,252799998.0
2005-06-29 16:51:00,84.02,84.029,83.965,83.965,184099997.0
2005-06-29 16:52:00,83.976,83.995,83.955,83.978,262099998.0
2005-06-29 16:53:00,83.996,84.012,83.954,83.99,165899998.0
2005-06-29 16:54:00,83.969,84.028,83.969,83.985,170399999.0
2005-06-29 16:55:00,83.975,84.025,83.97,83.988,171400003.0
2005-06-29 16:56:00,83.987,84.034,83.972,84.017,67400000.0
2005-06-29 16:57:00,84.045,84.055,83.997,84.004,146400001.0
2005-06-29 16:58:00,84.016,84.051,83.988,84.023,264399998.0
2005-06-29 16:59:00,84.015,84.055,84.007,84.026,250399999.0
2005-06-29 17:00:00,84.027,84.05,83.983,83.995,189500003.0
2005-06-29 17:01:00,84.009,84.044,83.994,84.009,272999999.0
2005-06-29 17:02:00,83.997,84.03,83.989,84.005,225699997.0
2005-06-29 17:03:00,84.022,84.035,83.976,84.0,244699997.0
2005-06-29 17:04:00,84.007,84.03,83.981,83.996,202500001.0
2005-06-29 17:05:00,84.013,84.043,84.001,84.01,262000002.0
2005-06-29 17:06:00,84.035,84.077,84.021,84.024,231800003.0
2005-06-29 17:07:00,84.032,84.086,84.024,84.038,201299996.0
2005-06-29 17:08:00,84.065,84.082,84.044,84.056,195499999.0
2005-06-29 17:09:00,84.033,84.088,84.033,84.077,148499999.0
2005-06-29 17:10:00,84.037,84.053,84.015,84.028,152800001.0
2005-06-29 17:11:00,84.06,84.097,84.015,84.027,187099997.0
2005-06-29 17:12:00,84.026,84.053,83.994,84.008,280199997.0
2005-06-29 17:13:00,84.009,84.04,84.006,84.022,223500000.0
2005-06-29 17:14:00,83.988,84.027,83.976,83.991,123900000.0
2005-06-29 17:15:00,83.98,84.017,83.966,83.969,280699994.0
2005-06-29 17:16:00,83.997,84.025,83.971,83.972,248099998.0
2005-06-29 17:17:00,83.992,84.008,83.941,83.951,264899999.0
2005-06-29 17:18:00,83.938,84.032,83.938,83.998,304699998.0
2005-06-29 17:19:00,83.972,84.001,83.953,83.956,178999999.0
2005-06-29 17:20:00,84.0,84.02,83.981,83.996,172100001.0
2005-06-29 17:21:00,84.004,84.055,83.998,84.027,203099998.0
2005-06-29 17:22:00,84.062,84.072,84.022,84.052,202799997.0
2005-06-29 17:23:00,84.057,84.057,84.008,84.041,85299999.0
2005-06-29 17:24:00,84.031,84.073,84.028,84.06,184699999.0
2005-06-29 17:25:00,84.036,84.067,84.014,84.03,248200001.0
2005-06-29 17:26:00,84.042,84.054,84.003,84.007,257100000.0
2005-06-29 17:27:00,84.035,84.059,84.001,84.039,294600002.0
2005-06-29 17:28:00,84.001,84.039,83.995,84.01,305499998.0
2005-06-29 17:29:00,83.977,84.015,83.967,83.997,197699999.0
2005-06-29 17:30:00,83.993,84.042,83.992,84.023,258899999.0
2005-06-29 17:31:00,84.002,84.039,83.984,83.996,147999998.0
2005-06-29 17:32:00,84.007,84.054,84.007,84.054,102300000.0
2005-06-29 17:33:00,84.048,84.093,84.032,84.062,117900000.0
2005-06-29 17:34:00,84.066,84.133,84.066,84.126,160700000.0
2005-06-29 17:35:00,84.096,84.143,84.091,84.11,227000001.0
2005-06-29 17:36:00,84.101,84.125,84.077,84.11,239600002.0
2005-06-29 17:37:00,84.137,84.148,84.104,84.134,126200000.0
2005-06-29 17:38:00,84.069,84.145,84.069,84.141,170800004.0
2005-06-29 17:39:00,84.12,84.146,84.088,84.127,242199998.0
2005-06-29 17:40:00,84.136,84.177,84.127,84.148,287000000.0
2005-06-29 17:41:00,84.177,84.179,84.13,84.13,255399994.0
2005-06-29 17:42:00,84.145,84.176,84.128,84.171,186100003.0
2005-06-29 17:43:00,84.127,84.168,84.127,84.149,240499997.0
2005-06-29 17:44:00,84.12,84.153,84.12,84.127,270999999.0
2005-06-29 17:45:00,84.117,84.128,84.066,84.074,318100004.0
2005-06-29 17:46:00,84.062,84.1,84.054,84.064,211699999.0
2005-06-29 17:47:00,84.077,84.11,84.057,84.095,130800000.0
2005-06-29 17:48:00,84.104,84.141,84.08,84.097,155700000.0
2005-06-29 17:49:00,84.116,84.131,84.086,84.099,119999997.0
2005-06-29 17:50:00,84.118,84.132,84.098,84.104,209300000.0
2005-06-29 17:51:00,84.072,84.117,84.063,84.069,253000000.0
2005-06-29 17:52:00,84.086,84.099,84.073,84.094,229800000.0
2005-06-29 17:53:00,84.095,84.095,84.038,84.049,310399994.0
2005-06-29 17:54:00,84.048,84.098,84.046,84.095,157799999.0
2005-06-29 17:55:00,84.094,84.115,84.053,84.067,250900000.0
2005-06-29 17:56:00,84.061,84.08,84.001,84.023,275500001.0
2005-06-29 17:57:00,84.012,84.065,84.012,84.06,164400002.0
2005-06-29 17:58:00,84.066,84.093,84.01,84.069,244699997.0
2005-06-29 17:59:00,84.09,84.093,84.055,84.06,229499997.0
2005-06-29 18:00:00,84.051,84.124,84.02,84.067,222299999.0
2005-06-29 18:01:00,84.06,84.099,84.04,84.065,1250700004.0
2005-06-29 18:02:00,84.102,84.126,84.058,84.075,2014500006.0
2005-06-29 18:03:00,84.11,84.14,84.07,84.1,1747499995.0
2005-06-29 18:04:00,84.052,84.099,84.026,84.067,1747499995.0
2005-06-29 18:05:00,84.054,84.093,84.023,84.055,2004199998.0
2005-06-29 18:06:00,84.072,84.077,84.025,84.047,1591199993.0
2005-06-29 18:07:00,84.11,84.11,84.04,84.06,2134799991.0
2005-06-29 18:08:00,84.013,84.06,84.003,84.034,2134799991.0
2005-06-29 18:09:00,84.021,84.064,83.986,84.017,1599199993.0
2005-06-29 18:10:00,84.017,84.056,83.996,84.056,1767500002.0
2005-06-29 18:11:00,84.047,84.063,83.982,84.031,825599996.0
2005-06-29 18:12:00,84.027,84.065,83.995,84.03,1272099998.0
2005-06-29 18:13:00,83.995,84.066,83.995,84.02,1608299996.0
2005-06-29 18:14:00,84.035,84.058,83.998,84.036,1622099999.0
2005-06-29 18:15:00,84.054,84.075,84.019,84.032,2075700005.0
2005-06-29 18:16:00,84.03,84.07,84.03,84.07,482199999.0
2005-06-29 18:17:00,84.066,84.089,84.011,84.043,482199999.0
2005-06-29 18:18:00,84.054,84.104,84.034,84.066,1194299999.0
2005-06-29 18:19:00,84.042,84.08,84.019,84.035,1953199991.0
2005-06-29 18:20:00,84.065,84.079,84.017,84.03,1647299987.0
2005-06-29 18:21:00,84.036,84.097,84.006,84.033,1684899999.0
2005-06-29 18:22:00,84.046,84.074,84.037,84.055,1360499999.0
2005-06-29 18:23:00,84.05,84.1,84.05,84.07,1510300003.0
2005-06-29 18:24:00,84.019,84.055,83.971,84.033,1510300003.0
2005-06-29 18:25:00,84.05,84.08,84.02,84.07,1536100001.0
2005-06-29 18:26:00,84.05,84.087,84.021,84.06,1536100001.0
2005-06-29 18:27:00,84.04,84.08,84.015,84.06,1435999994.0
2005-06-29 18:28:00,84.071,84.074,84.012,84.05,1047199993.0
2005-06-29 18:29:00,84.039,84.073,84.019,84.049,1270300008.0
2005-06-29 18:30:00,84.046,84.058,83.995,84.017,776600000.0
2005-06-29 18:31:00,84.026,84.079,84.022,84.027,1055100000.0
2005-06-29 18:32:00,84.043,84.087,84.023,84.06,1827900000.0
2005-06-29 18:33:00,84.065,84.11,84.048,84.055,1998399998.0
2005-06-29 18:34:00,84.087,84.109,84.039,84.075,1713700003.0
2005-06-29 18:35:00,84.075,84.101,84.033,84.055,1675599994.0
2005-06-29 18:36:00,84.05,84.105,84.045,84.048,1667300006.0
2005-06-29 18:37:00,84.068,84.079,84.04,84.045,990300005.0
2005-06-29 18:38:00,84.062,84.103,84.032,84.07,792600001.0
2005-06-29 18:39:00,84.044,84.104,84.04,84.06,474300002.0
2005-06-29 18:40:00,84.042,84.106,84.034,84.07,868399996.0
2005-06-29 18:41:00,84.075,84.097,84.022,84.036,738399995.0
2005-06-29 18:42:00,84.033,84.091,84.03,84.078,717300000.0
2005-06-29 18:43:00,84.06,84.093,84.031,84.052,1410199999.0
2005-06-29 18:44:00,84.045,84.074,83.995,84.012,829399999.0
2005-06-29 18:45:00,84.008,84.093,84.008,84.066,1016299992.0
2005-06-29 18:46:00,84.043,84.105,84.043,84.072,735699998.0
2005-06-29 18:47:00,84.077,84.122,84.057,84.086,569199996.0
2005-06-29 18:48:00,84.076,84.101,84.046,84.092,562199997.0
2005-06-29 18:49:00,84.074,84.101,84.052,84.077,982899996.0
2005-06-29 18:50:00,84.071,84.106,84.041,84.053,1057099998.0
2005-06-29 18:51:00,84.055,84.072,84.024,84.052,404599995.0
2005-06-29 18:52:00,84.036,84.093,84.026,84.049,778699996.0
2005-06-29 18:53:00,84.046,84.079,83.997,84.018,799800002.0
2005-06-29 18:54:00,84.037,84.074,84.007,84.032,929100002.0
2005-06-29 18:55:00,84.029,84.081,84.013,84.038,936100000.0
2005-06-29 18:56:00,84.012,84.078,83.994,84.055,663500000.0
2005-06-29 18:57:00,84.079,84.079,84.016,84.038,385200000.0
2005-06-29 18:58:00,84.03,84.088,84.014,84.069,1105999995.0
2005-06-29 18:59:00,84.061,84.077,84.013,84.038,955200002.0
2005-06-29 19:00:00,83.995,84.055,83.995,84.018,865200003.0
2005-06-29 19:01:00,84.04,84.057,83.995,84.005,486400002.0
2005-06-29 19:02:00,84.006,84.05,83.985,84.036,236499997.0
2005-06-29 19:03:00,84.042,84.066,83.995,84.01,633699997.0
2005-06-29 19:04:00,83.993,84.056,83.986,84.028,631600004.0
2005-06-29 19:05:00,84.003,84.042,83.976,83.993,387599997.0
2005-06-29 19:06:00,83.995,84.04,83.975,84.04,504399995.0
2005-06-29 19:07:00,84.046,84.057,83.94,83.94,963100002.0
2005-06-29 19:08:00,83.995,84.045,83.98,83.995,954499992.0
2005-06-29 19:09:00,83.969,84.025,83.969,84.002,693499997.0
2005-06-29 19:10:00,83.995,84.027,83.978,84.016,621600003.0
2005-06-29 19:11:00,84.03,84.038,83.993,84.004,243000001.0
2005-06-29 19:12:00,83.99,84.052,83.977,84.041,380599997.0
2005-06-29 19:13:00,84.012,84.048,83.996,84.031,424099999.0
2005-06-29 19:14:00,84.018,84.046,83.988,84.036,427300003.0
2005-06-29 19:15:00,84.014,84.076,84.004,84.048,602300000.0
2005-06-29 19:16:00,84.04,84.079,84.028,84.059,266899997.0
2005-06-29 19:17:00,84.068,84.118,84.042,84.098,538200000.0
2005-06-29 19:18:00,84.065,84.103,84.055,84.083,560199996.0
2005-06-29 19:19:00,84.081,84.1,84.028,84.062,567000001.0
2005-06-29 19:20:00,84.07,84.113,84.045,84.053,459999999.0
2005-06-29 19:21:00,84.06,84.1,84.037,84.06,299499998.0
2005-06-29 19:22:00,84.047,84.091,83.966,83.986,303900000.0
2005-06-29 19:23:00,84.064,84.103,84.036,84.057,1543399984.0
2005-06-29 19:24:00,84.09,84.117,84.044,84.078,629000003.0
2005-06-29 19:25:00,84.098,84.111,84.064,84.074,886000004.0
2005-06-29 19:26:00,84.079,84.114,84.049,84.093,1127299998.0
2005-06-29 19:27:00,84.08,84.129,84.06,84.091,1185800007.0
2005-06-29 19:28:00,84.09,84.118,84.051,84.06,525599995.0
2005-06-29 19:29:00,84.079,84.108,84.053,84.078,666300001.0
2005-06-29 19:30:00,84.092,84.115,84.065,84.081,688300000.0
2005-06-29 19:31:00,84.076,84.11,84.057,84.11,492300006.0
2005-06-29 19:32:00,84.094,84.119,84.052,84.086,762599998.0
2005-06-29 19:33:00,84.072,84.133,84.046,84.084,605699999.0
2005-06-29 19:34:00,84.102,84.126,84.06,84.062,907799995.0
2005-06-29 19:35:00,84.085,84.095,84.032,84.035,810299994.0
2005-06-29 19:36:00,84.037,84.089,84.035,84.049,480300000.0
2005-06-29 19:37:00,84.055,84.07,84.03,84.035,183300000.0
2005-06-29 19:38:00,84.066,84.104,84.041,84.041,857299998.0
2005-06-29 19:39:00,84.044,84.116,84.044,84.07,764199993.0
2005-06-29 19:40:00,84.058,84.108,84.048,84.072,537200003.0
2005-06-29 19:41:00,84.097,84.117,84.05,84.08,897499994.0
2005-06-29 19:42:00,84.047,84.09,84.008,84.032,554899999.0
2005-06-29 19:43:00,84.056,84.103,84.048,84.068,420599992.0
2005-06-29 19:44:00,84.054,84.126,84.046,84.059,423200000.0
2005-06-29 19:45:00,84.074,84.12,84.052,84.065,414600000.0
2005-06-29 19:46:00,84.056,84.078,84.021,84.049,343300001.0
2005-06-29 19:47:00,84.064,84.095,84.039,84.075,207300001.0
2005-06-29 19:48:00,84.094,84.121,84.043,84.095,1030999998.0
2005-06-29 19:49:00,84.099,84.158,84.084,84.153,565900004.0
2005-06-29 19:50:00,84.122,84.182,84.094,84.182,417499997.0
2005-06-29 19:51:00,84.161,84.191,84.113,84.132,277000005.0
2005-06-29 19:52:00,84.145,84.204,84.129,84.172,435700000.0
2005-06-29 19:53:00,84.189,84.214,84.105,84.174,701100000.0
2005-06-29 19:54:00,84.178,84.187,84.135,84.14,775899994.0
2005-06-29 19:55:00,84.144,84.192,84.105,84.172,388499999.0
2005-06-29 19:56:00,84.152,84.207,84.127,84.189,362399999.0
2005-06-29 19:57:00,84.182,84.231,84.142,84.142,454700000.0
2005-06-29 19:58:00,84.164,84.244,84.134,84.217,825400002.0
2005-06-29 19:59:00,84.193,84.238,84.166,84.238,706500004.0
2005-06-29 20:00:00,84.206,84.246,84.174,84.239,408200001.0
2005-06-29 20:01:00,84.195,84.258,84.178,84.234,562299994.0
2005-06-29 20:02:00,84.229,84.264,84.189,84.209,545599994.0
2005-06-29 20:03:00,84.205,84.233,84.198,84.215,430899999.0
2005-06-29 20:04:00,84.194,84.228,84.142,84.193,364899996.0
2005-06-29 20:05:00,84.189,84.208,84.15,84.177,524099997.0
2005-06-29 20:06:00,84.159,84.222,84.156,84.19,895599996.0
2005-06-29 20:07:00,84.193,84.233,84.158,84.205,746099996.0
2005-06-29 20:08:00,84.202,84.232,84.17,84.19,483400001.0
2005-06-29 20:09:00,84.192,84.221,84.168,84.205,489500002.0
2005-06-29 20:10:00,84.189,84.23,84.171,84.207,603700001.0
2005-06-29 20:11:00,84.197,84.239,84.175,84.184,1000599992.0
2005-06-29 20:12:00,84.197,84.233,84.165,84.188,1523699996.0
2005-06-29 20:13:00,84.179,84.207,84.145,84.173,516000001.0
2005-06-29 20:14:00,84.204,84.226,84.159,84.181,494400002.0
2005-06-29 20:15:00,84.189,84.225,84.16,84.197,660100002.0
2005-06-29 20:16:00,84.207,84.228,84.165,84.165,738499996.0
2005-06-29 20:17:00,84.172,84.215,84.153,84.193,380200002.0
2005-06-29 20:18:00,84.229,84.248,84.202,84.237,159600002.0
2005-06-29 20:19:00,84.241,84.253,84.2,84.239,307399997.0
2005-06-29 20:20:00,84.195,84.216,84.172,84.193,776199998.0
2005-06-29 20:21:00,84.194,84.247,84.172,84.195,518099997.0
2005-06-29 20:22:00,84.2,84.221,84.151,84.166,705099999.0
2005-06-29 20:23:00,84.166,84.211,84.157,84.166,551299994.0
2005-06-29 20:24:00,84.181,84.216,84.16,84.195,348400001.0
2005-06-29 20:25:00,84.195,84.213,84.159,84.184,571299997.0
2005-06-29 20:26:00,84.178,84.215,84.155,84.161,443800000.0
2005-06-29 20:27:00,84.178,84.204,84.143,84.162,399800004.0
2005-06-29 20:28:00,84.138,84.197,84.129,84.14,1333299995.0
2005-06-29 20:29:00,84.128,84.172,84.094,84.139,1335799998.0
2005-06-29 20:30:00,84.126,84.17,84.101,84.126,1325200004.0
2005-06-29 20:31:00,84.125,84.181,84.113,84.179,1028499997.0
2005-06-29 20:32:00,84.141,84.198,84.134,84.163,1162699997.0
2005-06-29 20:33:00,84.165,84.204,84.134,84.137,626699997.0
2005-06-29 20:34:00,84.154,84.179,84.129,84.16,300399994.0
2005-06-29 20:35:00,84.169,84.209,84.145,84.149,550000000.0
2005-06-29 20:36:00,84.158,84.181,84.124,84.166,651900002.0
2005-06-29 20:37:00,84.152,84.201,84.127,84.166,552400006.0
2005-06-29 20:38:00,84.14,84.209,84.116,84.204,1215500000.0
2005-06-29 20:39:00,84.18,84.205,84.138,84.166,461000004.0
2005-06-29 20:40:00,84.147,84.182,84.141,84.168,1462099991.0
2005-06-29 20:41:00,84.191,84.209,84.135,84.156,913799993.0
2005-06-29 20:42:00,84.162,84.214,84.141,84.178,1063999994.0
2005-06-29 20:43:00,84.151,84.218,84.151,84.172,782299999.0
2005-06-29 20:44:00,84.153,84.181,84.125,84.178,743900001.0
2005-06-29 20:45:00,84.162,84.187,84.133,84.154,806599999.0
2005-06-29 20:46:00,84.146,84.192,84.126,84.128,496299993.0
2005-06-29 20:47:00,84.158,84.187,84.146,84.147,1164100000.0
2005-06-29 20:48:00,84.146,84.183,84.129,84.164,763399999.0
2005-06-29 20:49:00,84.161,84.182,84.13,84.143,507699991.0
2005-06-29 20:50:00,84.131,84.181,84.116,84.143,1245400000.0
2005-06-29 20:51:00,84.131,84.16,84.105,84.128,454000001.0
2005-06-29 20:52:00,84.124,84.182,84.113,84.164,492399993.0
2005-06-29 20:53:00,84.133,84.202,84.121,84.147,1110400000.0
2005-06-29 20:54:00,84.12,84.185,84.117,84.185,638299991.0
2005-06-29 20:55:00,84.15,84.185,84.112,84.112,1315599998.0
2005-06-29 20:56:00,84.093,84.172,84.093,84.146,664800003.0
2005-06-29 20:57:00,84.172,84.18,84.104,84.109,753900000.0
2005-06-29 20:58:00,84.125,84.184,84.108,84.145,1353500001.0
2005-06-29 20:59:00,84.156,84.176,84.124,84.16,1249599991.0
2005-06-29 21:00:00,84.127,84.2,84.127,84.167,1237900001.0
2005-06-29 21:01:00,84.174,84.216,84.141,84.161,1031100001.0
2005-06-29 21:02:00,84.169,84.218,84.145,84.162,496499998.0
2005-06-29 21:03:00,84.175,84.207,84.144,84.177,354500001.0
2005-06-29 21:04:00,84.149,84.211,84.136,84.157,351499996.0
2005-06-29 21:05:00,84.15,84.209,84.119,84.163,801699998.0
2005-06-29 21:06:00,84.149,84.171,84.112,84.132,608799998.0
2005-06-29 21:07:00,84.153,84.202,84.133,84.174,824000001.0
2005-06-29 21:08:00,84.156,84.198,84.135,84.143,978099998.0
2005-06-29 21:09:00,84.16,84.216,84.157,84.174,189700001.0
2005-06-29 21:10:00,84.142,84.202,84.132,84.188,705899998.0
2005-06-29 21:11:00,84.175,84.216,84.15,84.179,570999997.0
2005-06-29 21:12:00,84.181,84.21,84.155,84.166,339999997.0
2005-06-29 21:13:00,84.158,84.19,84.147,84.179,302300002.0
2005-06-29 21:14:00,84.145,84.209,84.136,84.154,597299999.0
2005-06-29 21:15:00,84.163,84.202,84.105,84.105,854299995.0
2005-06-29 21:16:00,84.127,84.206,84.127,84.2,629499998.0
2005-06-29 21:17:00,84.209,84.209,84.139,84.139,991599997.0
2005-06-29 21:18:00,84.16,84.216,84.148,84.176,697300004.0
2005-06-29 21:19:00,84.148,84.187,84.141,84.166,797099994.0
2005-06-29 21:20:00,84.162,84.182,84.129,84.152,1254600001.0
2005-06-29 21:21:00,84.181,84.222,84.139,84.14,913600002.0
2005-06-29 21:22:00,84.158,84.187,84.134,84.148,985499999.0
2005-06-29 21:23:00,84.159,84.197,84.129,84.175,676499998.0
2005-06-29 21:24:00,84.199,84.238,84.155,84.155,1014699997.0
2005-06-29 21:25:00,84.161,84.203,84.15,84.177,1126099999.0
2005-06-29 21:26:00,84.162,84.218,84.162,84.179,435899997.0
2005-06-29 21:27:00,84.182,84.21,84.166,84.169,369799999.0
2005-06-29 21:28:00,84.163,84.211,84.147,84.147,349799997.0
2005-06-29 21:29:00,84.161,84.217,84.146,84.179,583399996.0
2005-06-29 21:30:00,84.136,84.184,84.135,84.16,330499998.0
2005-06-29 21:31:00,84.189,84.211,84.158,84.208,324499996.0
2005-06-29 21:32:00,84.166,84.205,84.143,84.16,313099999.0
2005-06-29 21:33:00,84.146,84.198,84.098,84.163,510700000.0
2005-06-29 21:34:00,84.15,84.199,84.131,84.162,214100003.0
2005-06-29 21:35:00,84.155,84.205,84.148,84.16,402799998.0
2005-06-29 21:36:00,84.142,84.205,84.127,84.154,527400000.0
2005-06-29 21:37:00,84.168,84.213,84.158,84.189,676100000.0
2005-06-29 21:38:00,84.168,84.202,84.158,84.192,239799998.0
2005-06-29 21:39:00,84.151,84.178,84.126,84.165,369000002.0
2005-06-29 21:40:00,84.13,84.195,84.114,84.132,410200003.0
2005-06-29 21:41:00,84.174,84.208,84.157,84.176,439399997.0
2005-06-29 21:42:00,84.154,84.188,84.143,84.152,298400003.0
2005-06-29 21:43:00,84.156,84.19,84.123,84.153,331099998.0
2005-06-29 21:44:00,84.156,84.204,84.139,84.149,1219200002.0
2005-06-29 21:45:00,84.136,84.183,84.134,84.165,602699997.0
2005-06-29 21:46:00,84.14,84.185,84.136,84.162,219699998.0
2005-06-29 21:47:00,84.175,84.209,84.141,84.182,505400000.0
2005-06-29 21:48:00,84.149,84.213,84.14,84.195,652499993.0
2005-06-29 21:49:00,84.197,84.208,84.145,84.153,203399999.0
2005-06-29 21:50:00,84.161,84.19,84.141,84.15,268200002.0
2005-06-29 21:51:00,84.138,84.198,84.132,84.155,305099999.0
2005-06-29 21:52:00,84.133,84.191,84.133,84.183,181700004.0
2005-06-29 21:53:00,84.163,84.204,84.153,84.199,496000002.0
2005-06-29 21:54:00,84.186,84.218,84.152,84.159,225500001.0
2005-06-29 21:55:00,84.151,84.186,84.148,84.162,228600000.0
2005-06-29 21:56:00,84.184,84.202,84.131,84.131,209400000.0
2005-06-29 21:57:00,84.16,84.182,84.149,84.15,203000000.0
2005-06-29 21:58:00,84.157,84.201,84.157,84.193,131100004.0
2005-06-29 21:59:00,84.182,84.212,84.158,84.176,507200000.0
2005-06-29 22:00:00,84.175,84.225,84.151,84.192,626200001.0
2005-06-29 22:01:00,84.192,84.221,84.156,84.179,682099998.0
2005-06-29 22:02:00,84.167,84.208,84.158,84.168,751000000.0
2005-06-29 22:03:00,84.167,84.213,84.153,84.179,401900001.0
2005-06-29 22:04:00,84.126,84.184,84.126,84.154,554800000.0
2005-06-29 22:05:00,84.168,84.196,84.159,84.168,140899999.0
2005-06-29 22:06:00,84.165,84.175,84.137,84.151,196799999.0
2005-06-29 22:07:00,84.163,84.192,84.139,84.152,333299999.0
2005-06-29 22:08:00,84.172,84.196,84.146,84.16,291300003.0
2005-06-29 22:09:00,84.16,84.2,84.145,84.153,223000004.0
2005-06-29 22:10:00,84.169,84.187,84.144,84.161,124500000.0
2005-06-29 22:11:00,84.163,84.21,84.121,84.125,393399995.0
2005-06-29 22:12:00,84.104,84.198,84.104,84.173,358800001.0
2005-06-29 22:13:00,84.156,84.215,84.145,84.175,383500001.0
2005-06-29 22:14:00,84.158,84.209,84.155,84.174,140899999.0
2005-06-29 22:15:00,84.196,84.204,84.169,84.172,213299999.0
2005-06-29 22:16:00,84.168,84.209,84.143,84.159,516199996.0
2005-06-29 22:17:00,84.144,84.187,84.144,84.176,292799999.0
2005-06-29 22:18:00,84.166,84.204,84.135,84.145,305300001.0
2005-06-29 22:19:00,84.137,84.181,84.111,84.157,299799999.0
2005-06-29 22:20:00,84.122,84.177,84.121,84.134,310600001.0
2005-06-29 22:21:00,84.129,84.16,84.105,84.118,231100003.0
2005-06-29 22:22:00,84.14,84.162,84.109,84.119,297900000.0
2005-06-29 22:23:00,84.101,84.169,84.101,84.169,596999996.0
2005-06-29 22:24:00,84.122,84.149,84.102,84.141,300699999.0
2005-06-29 22:25:00,84.143,84.172,84.126,84.132,262899998.0
2005-06-29 22:26:00,84.133,84.19,84.128,84.158,130599999.0
2005-06-29 22:27:00,84.142,84.165,84.121,84.139,578400004.0
2005-06-29 22:28:00,84.145,84.177,84.12,84.147,367300002.0
2005-06-29 22:29:00,84.149,84.18,84.123,84.18,244800001.0
2005-06-29 22:30:00,84.167,84.178,84.133,84.157,143199999.0
2005-06-29 22:31:00,84.141,84.172,84.108,84.115,498499997.0
2005-06-29 22:32:00,84.104,84.171,84.104,84.171,382799999.0
2005-06-29 22:33:00,84.17,84.17,84.107,84.126,705900000.0
2005-06-29 22:34:00,84.137,84.177,84.12,84.137,537399996.0
2005-06-29 22:35:00,84.16,84.16,84.118,84.132,273399994.0
2005-06-29 22:36:00,84.128,84.185,84.126,84.145,331400000.0
2005-06-29 22:37:00,84.141,84.167,84.125,84.134,210300000.0
2005-06-29 22:38:00,84.145,84.188,84.13,84.16,169199999.0
2005-06-29 22:39:00,84.155,84.186,84.138,84.186,326100004.0
2005-06-29 22:40:00,84.136,84.175,84.119,84.134,227999998.0
2005-06-29 22:41:00,84.138,84.181,84.138,84.157,208199998.0
2005-06-29 22:42:00,84.132,84.177,84.124,84.133,212999998.0
2005-06-29 22:43:00,84.156,84.176,84.125,84.145,303299999.0
2005-06-29 22:44:00,84.13,84.174,84.113,84.157,405199999.0
2005-06-29 22:45:00,84.166,84.185,84.11,84.157,554300000.0
2005-06-29 22:46:00,84.14,84.206,84.127,84.127,249099997.0
2005-06-29 22:47:00,84.186,84.187,84.139,84.139,296499999.0
2005-06-29 22:48:00,84.134,84.175,84.132,84.155,308599997.0
2005-06-29 22:49:00,84.154,84.171,84.125,84.142,231700000.0
2005-06-29 22:50:00,84.125,84.161,84.097,84.101,155400001.0
2005-06-29 22:51:00,84.078,84.131,84.067,84.111,361600001.0
2005-06-29 22:52:00,84.092,84.154,84.08,84.148,126500000.0
2005-06-29 22:53:00,84.137,84.173,84.112,84.153,549899998.0
2005-06-29 22:54:00,84.138,84.179,84.11,84.125,221600000.0
2005-06-29 22:55:00,84.113,84.17,84.109,84.143,251500001.0
2005-06-29 22:56:00,84.149,84.173,84.121,84.148,147100001.0
2005-06-29 22:57:00,84.152,84.176,84.094,84.094,347699999.0
2005-06-29 22:58:00,84.127,84.15,84.092,84.118,160700000.0
2005-06-29 22:59:00,84.11,84.186,84.057,84.098,587599997.0
2005-06-29 23:00:00,84.154,84.167,84.126,84.133,236599999.0
2005-06-29 23:01:00,84.15,84.15,84.048,84.107,165399997.0
2005-06-29 23:02:00,84.115,84.147,84.11,84.142,176000002.0
2005-06-29 23:03:00,84.167,84.172,84.098,84.098,161300000.0
2005-06-29 23:04:00,84.118,84.137,84.096,84.096,238099997.0
2005-06-29 23:05:00,84.102,84.138,84.102,84.126,116399999.0
2005-06-29 23:06:00,84.066,84.149,84.066,84.149,169599998.0
2005-06-29 23:07:00,84.125,84.169,84.118,84.151,126200002.0
2005-06-29 23:08:00,84.152,84.173,84.128,84.165,236899997.0
2005-06-29 23:09:00,84.168,84.19,84.118,84.148,213399998.0
2005-06-29 23:10:00,84.116,84.173,84.109,84.153,197300001.0
2005-06-29 23:11:00,84.142,84.168,84.126,84.147,159100000.0
2005-06-29 23:12:00,84.149,84.178,84.137,84.148,266599993.0
2005-06-29 23:13:00,84.134,84.167,84.127,84.148,172900001.0
2005-06-29 23:14:00,84.142,84.184,84.137,84.158,199499998.0
2005-06-29 23:15:00,84.121,84.172,84.07,84.09,252900000.0
2005-06-29 23:16:00,84.155,84.189,84.149,84.159,136100000.0
2005-06-29 23:17:00,84.14,84.181,84.127,84.145,205600000.0
2005-06-29 23:18:00,84.144,84.185,84.135,84.164,194299999.0
2005-06-29 23:19:00,84.183,84.191,84.124,84.127,263900000.0
2005-06-29 23:20:00,84.16,84.174,84.081,84.111,275600002.0
2005-06-29 23:21:00,84.137,84.183,84.116,84.156,176799999.0
2005-06-29 23:22:00,84.138,84.181,84.126,84.145,231499997.0
2005-06-29 23:23:00,84.143,84.186,84.143,84.178,209699999.0
2005-06-29 23:24:00,84.162,84.171,84.122,84.171,217699999.0
2005-06-29 23:25:00,84.151,84.187,84.135,84.145,209699996.0
2005-06-29 23:26:00,84.205,84.205,84.099,84.109,206199998.0
2005-06-29 23:27:00,84.148,84.19,84.131,84.162,178600000.0
2005-06-29 23:28:00,84.148,84.185,84.142,84.163,101900000.0
2005-06-29 23:29:00,84.167,84.207,84.144,84.146,210900000.0
2005-06-29 23:30:00,84.17,84.186,84.124,84.124,155599999.0
2005-06-29 23:31:00,84.129,84.167,84.101,84.107,209100001.0
2005-06-29 23:32:00,84.122,84.172,84.122,84.129,146700000.0
2005-06-29 23:33:00,84.125,84.156,84.125,84.136,165799998.0
2005-06-29 23:34:00,84.093,84.169,84.093,84.119,255200001.0
2005-06-29 23:35:00,84.131,84.156,84.118,84.118,193700000.0
2005-06-29 23:36:00,84.11,84.162,84.106,84.162,323700002.0
2005-06-29 23:37:00,84.16,84.183,84.134,84.167,173900001.0
2005-06-29 23:38:00,84.115,84.172,84.095,84.139,184100002.0
2005-06-29 23:39:00,84.148,84.162,84.102,84.134,132299999.0
2005-06-29 23:40:00,84.115,84.152,84.108,84.13,365299994.0
2005-06-29 23:41:00,84.126,84.176,84.119,84.176,224299996.0
2005-06-29 23:42:00,84.158,84.18,84.141,84.141,308799998.0
2005-06-29 23:43:00,84.13,84.169,84.116,84.148,212199999.0
2005-06-29 23:44:00,84.127,84.189,84.12,84.189,152800001.0
2005-06-29 23:45:00,84.163,84.176,84.129,84.137,250200000.0
2005-06-29 23:46:00,84.139,84.198,84.138,84.173,223399998.0
2005-06-29 23:47:00,84.154,84.177,84.13,84.15,148099998.0
2005-06-29 23:48:00,84.125,84.182,84.125,84.155,247199999.0
2005-06-29 23:49:00,84.145,84.19,84.145,84.172,171299998.0
2005-06-29 23:50:00,84.142,84.176,84.142,84.16,226500004.0
2005-06-29 23:51:00,84.167,84.182,84.134,84.169,121100001.0
2005-06-29 23:52:00,84.193,84.201,84.149,84.155,197100000.0
2005-06-29 23:53:00,84.165,84.211,84.144,84.164,276300000.0
2005-06-29 23:54:00,84.181,84.205,84.158,84.162,161299997.0
2005-06-29 23:55:00,84.138,84.182,84.136,84.142,224500000.0
2005-06-29 23:56:00,84.172,84.203,84.157,84.187,201000001.0
2005-06-29 23:57:00,84.177,84.189,84.15,84.158,222499999.0
2005-06-29 23:58:00,84.123,84.195,84.116,84.156,223700000.0
2005-06-29 23:59:00,84.157,84.183,84.133,84.163,244899996.0
2005-06-30 00:00:00,84.161,84.174,84.135,84.152,199099998.0
2005-06-30 00:01:00,84.136,84.187,84.136,84.18,187600001.0
2005-06-30 00:02:00,84.153,84.195,84.137,84.17,189199998.0
2005-06-30 00:03:00,84.138,84.167,84.127,84.142,144400000.0
2005-06-30 00:04:00,84.137,84.157,84.101,84.127,118500000.0
2005-06-30 00:05:00,84.105,84.156,84.105,84.14,224100002.0
2005-06-30 00:06:00,84.124,84.152,84.106,84.131,260200000.0
2005-06-30 00:07:00,84.13,84.159,84.102,84.12,314599998.0
2005-06-30 00:08:00,84.1,84.158,84.1,84.138,166199997.0
2005-06-30 00:09:00,84.12,84.152,84.106,84.125,222000001.0
2005-06-30 00:10:00,84.148,84.17,84.114,84.135,204200000.0
2005-06-30 00:11:00,84.136,84.18,84.118,84.127,178400003.0
2005-06-30 00:12:00,84.138,84.167,84.107,84.115,140899998.0
2005-06-30 00:13:00,84.123,84.18,84.116,84.129,229799998.0
2005-06-30 00:14:00,84.144,84.163,84.116,84.116,157200000.0
2005-06-30 00:15:00,84.12,84.16,84.118,84.145,225200000.0
2005-06-30 00:16:00,84.138,84.161,84.116,84.124,195899997.0
2005-06-30 00:17:00,84.107,84.146,84.107,84.128,145400002.0
2005-06-30 00:18:00,84.136,84.17,84.12,84.169,180999999.0
2005-06-30 00:19:00,84.17,84.179,84.128,84.155,251199996.0
2005-06-30 00:20:00,84.18,84.18,84.129,84.149,237500006.0
2005-06-30 00:21:00,84.155,84.178,84.133,84.169,160499998.0
2005-06-30 00:22:00,84.113,84.146,84.098,84.123,222800003.0
2005-06-30 00:23:00,84.119,84.184,84.115,84.15,231699998.0
2005-06-30 00:24:00,84.13,84.162,84.11,84.118,217999996.0
2005-06-30 00:25:00,84.167,84.17,84.124,84.13,234500002.0
2005-06-30 00:26:00,84.103,84.161,84.097,84.131,229299999.0
2005-06-30 00:27:00,84.16,84.173,84.124,84.137,158200000.0
2005-06-30 00:28:00,84.134,84.157,84.112,84.129,143599998.0
2005-06-30 00:29:00,84.131,84.162,84.111,84.136,300499999.0
2005-06-30 00:30:00,84.139,84.166,84.12,84.142,166400002.0
2005-06-30 00:31:00,84.156,84.185,84.151,84.182,190099999.0
2005-06-30 00:32:00,84.142,84.187,84.134,84.15,146000001.0
2005-06-30 00:33:00,84.138,84.185,84.126,84.148,216700003.0
2005-06-30 00:34:00,84.179,84.2,84.158,84.159,104900000.0
2005-06-30 00:35:00,84.165,84.21,84.158,84.179,93100000.0
2005-06-30 00:36:00,84.148,84.197,84.143,84.167,279900003.0
2005-06-30 00:37:00,84.142,84.187,84.138,84.155,263199999.0
2005-06-30 00:38:00,84.133,84.183,84.128,84.138,211100000.0
2005-06-30 00:39:00,84.141,84.175,84.138,84.143,209600000.0
2005-06-30 00:40:00,84.173,84.173,84.121,84.121,170900001.0
2005-06-30 00:41:00,84.173,84.186,84.139,84.145,228899999.0
2005-06-30 00:42:00,84.164,84.182,84.13,84.13,242799998.0
2005-06-30 00:43:00,84.15,84.172,84.126,84.14,264199996.0
2005-06-30 00:44:00,84.132,84.168,84.114,84.119,308100001.0
2005-06-30 00:45:00,84.097,84.142,84.097,84.099,86000000.0
2005-06-30 00:46:00,84.11,84.162,84.095,84.135,126299999.0
2005-06-30 00:47:00,84.103,84.164,84.097,84.124,169000000.0
2005-06-30 00:48:00,84.133,84.155,84.107,84.122,212600000.0
2005-06-30 00:49:00,84.138,84.152,84.089,84.125,252799996.0
2005-06-30 00:50:00,84.146,84.187,84.126,84.162,156399999.0
2005-06-30 00:51:00,84.122,84.166,84.108,84.122,247400001.0
2005-06-30 00:52:00,84.122,84.155,84.105,84.155,178400001.0
2005-06-30 00:53:00,84.12,84.158,84.092,84.138,143400000.0
2005-06-30 00:54:00,84.121,84.141,84.108,84.141,106900000.0
2005-06-30 00:55:00,84.11,84.149,84.107,84.125,312300001.0
2005-06-30 00:56:00,84.137,84.164,84.119,84.132,182400003.0
2005-06-30 00:57:00,84.146,84.175,84.132,84.14,133999997.0
2005-06-30 00:58:00,84.128,84.185,84.128,84.133,283600004.0
2005-06-30 00:59:00,84.154,84.191,84.143,84.175,183900002.0
2005-06-30 01:00:00,84.169,84.2,84.148,84.164,243000003.0
2005-06-30 01:01:00,84.168,84.191,84.137,84.173,178300001.0
2005-06-30 01:02:00,84.161,84.192,84.14,84.172,187100000.0
2005-06-30 01:03:00,84.173,84.209,84.159,84.192,172200001.0
2005-06-30 01:04:00,84.171,84.212,84.163,84.196,177100000.0
2005-06-30 01:05:00,84.176,84.227,84.165,84.204,239299998.0
2005-06-30 01:06:00,84.194,84.223,84.182,84.198,218699999.0
2005-06-30 01:07:00,84.186,84.217,84.174,84.197,264699997.0
2005-06-30 01:08:00,84.191,84.239,84.178,84.193,237499998.0
2005-06-30 01:09:00,84.202,84.231,84.186,84.227,284000001.0
2005-06-30 01:10:00,84.19,84.234,84.173,84.217,203799999.0
2005-06-30 01:11:00,84.224,84.227,84.187,84.193,259000001.0
2005-06-30 01:12:00,84.21,84.24,84.206,84.233,194099995.0
2005-06-30 01:13:00,84.228,84.254,84.211,84.22,334199998.0
2005-06-30 01:14:00,84.21,84.263,84.198,84.23,300700001.0
2005-06-30 01:15:00,84.235,84.248,84.201,84.202,242500000.0
2005-06-30 01:16:00,84.225,84.25,84.203,84.225,154100000.0
2005-06-30 01:17:00,84.263,84.295,84.234,84.268,286300000.0
2005-06-30 01:18:00,84.251,84.304,84.251,84.284,226099999.0
2005-06-30 01:19:00,84.25,84.306,84.25,84.274,322099998.0
2005-06-30 01:20:00,84.232,84.273,84.232,84.259,198700003.0
2005-06-30 01:21:00,84.251,84.313,84.234,84.3,212900001.0
2005-06-30 01:22:00,84.263,84.321,84.263,84.309,264000001.0
2005-06-30 01:23:00,84.293,84.334,84.29,84.317,166899998.0
2005-06-30 01:24:00,84.31,84.359,84.307,84.311,106000002.0
2005-06-30 01:25:00,84.316,84.37,84.311,84.354,168999999.0
2005-06-30 01:26:00,84.321,84.363,84.31,84.339,128000001.0
2005-06-30 01:27:00,84.345,84.371,84.336,84.346,228400000.0
2005-06-30 01:28:00,84.331,84.381,84.328,84.356,180299999.0
2005-06-30 01:29:00,84.357,84.382,84.307,84.322,196199998.0
2005-06-30 01:30:00,84.32,84.371,84.314,84.339,231999999.0
2005-06-30 01:31:00,84.34,84.36,84.313,84.337,326400001.0
2005-06-30 01:32:00,84.353,84.37,84.32,84.32,263100000.0
2005-06-30 01:33:00,84.341,84.367,84.338,84.354,168199999.0
2005-06-30 01:34:00,84.306,84.359,84.306,84.349,153499998.0
2005-06-30 01:35:00,84.345,84.373,84.332,84.344,199700003.0
2005-06-30 01:36:00,84.358,84.377,84.334,84.341,176599995.0
2005-06-30 01:37:00,84.362,84.403,84.356,84.374,186600003.0
2005-06-30 01:38:00,84.327,84.398,84.323,84.397,149900003.0
2005-06-30 01:39:00,84.388,84.388,84.352,84.357,74200000.0
2005-06-30 01:40:00,84.355,84.393,84.334,84.356,266300002.0
2005-06-30 01:41:00,84.404,84.404,84.358,84.375,124399999.0
2005-06-30 01:42:00,84.353,84.381,84.337,84.381,206600002.0
2005-06-30 01:43:00,84.376,84.408,84.36,84.376,198300001.0
2005-06-30 01:44:00,84.341,84.382,84.339,84.376,108900000.0
2005-06-30 01:45:00,84.377,84.402,84.367,84.399,137299998.0
2005-06-30 01:46:00,84.361,84.391,84.349,84.365,223799997.0
2005-06-30 01:47:00,84.388,84.395,84.36,84.375,224699996.0
2005-06-30 01:48:00,84.33,84.396,84.33,84.38,181600002.0
2005-06-30 01:49:00,84.343,84.399,84.338,84.385,221000000.0
2005-06-30 01:50:00,84.368,84.386,84.337,84.372,177099999.0
2005-06-30 01:51:00,84.358,84.371,84.338,84.363,116099999.0
2005-06-30 01:52:00,84.348,84.373,84.336,84.352,240900001.0
2005-06-30 01:53:00,84.321,84.372,84.319,84.367,210699997.0
2005-06-30 01:54:00,84.31,84.384,84.304,84.38,223800000.0
2005-06-30 01:55:00,84.331,84.36,84.319,84.325,239300001.0
2005-06-30 01:56:00,84.316,84.357,84.307,84.327,207500001.0
2005-06-30 01:57:00,84.329,84.352,84.315,84.331,213400002.0
2005-06-30 01:58:00,84.33,84.35,84.289,84.313,243300000.0
2005-06-30 01:59:00,84.298,84.351,84.279,84.286,253599998.0
2005-06-30 02:00:00,84.325,84.325,84.282,84.315,175399997.0
2005-06-30 02:01:00,84.308,84.322,84.278,84.289,231600003.0
2005-06-30 02:02:00,84.292,84.337,84.282,84.31,222699995.0
2005-06-30 02:03:00,84.342,84.35,84.305,84.333,181799997.0
2005-06-30 02:04:00,84.34,84.346,84.293,84.31,179999997.0
2005-06-30 02:05:00,84.317,84.358,84.306,84.342,113000000.0
2005-06-30 02:06:00,84.324,84.351,84.317,84.332,188200002.0
2005-06-30 02:07:00,84.333,84.358,84.315,84.353,213800001.0
2005-06-30 02:08:00,84.355,84.364,84.315,84.33,207100001.0
2005-06-30 02:09:00,84.335,84.365,84.316,84.319,146000000.0
2005-06-30 02:10:00,84.327,84.345,84.303,84.313,151399999.0
2005-06-30 02:11:00,84.294,84.336,84.284,84.318,351999998.0
2005-06-30 02:12:00,84.295,84.328,84.285,84.288,171400001.0
2005-06-30 02:13:00,84.309,84.329,84.265,84.278,135499998.0
2005-06-30 02:14:00,84.264,84.345,84.264,84.299,130499998.0
2005-06-30 02:15:00,84.288,84.358,84.284,84.317,361899996.0
2005-06-30 02:16:00,84.292,84.348,84.291,84.335,242000002.0
2005-06-30 02:17:00,84.33,84.345,84.302,84.319,190399999.0
2005-06-30 02:18:00,84.335,84.357,84.304,84.317,145399999.0
2005-06-30 02:19:00,84.315,84.345,84.294,84.294,174200001.0
2005-06-30 02:20:00,84.268,84.339,84.253,84.316,201900000.0
2005-06-30 02:21:00,84.301,84.316,84.276,84.284,207899999.0
2005-06-30 02:22:00,84.256,84.336,84.256,84.318,204999998.0
2005-06-30 02:23:00,84.283,84.319,84.263,84.299,219699996.0
2005-06-30 02:24:00,84.243,84.323,84.243,84.323,165800000.0
2005-06-30 02:25:00,84.283,84.323,84.272,84.294,174000000.0
2005-06-30 02:26:00,84.288,84.327,84.285,84.31,217100001.0
2005-06-30 02:27:00,84.332,84.346,84.3,84.322,187099997.0
2005-06-30 02:28:00,84.317,84.344,84.31,84.336,228599998.0
2005-06-30 02:29:00,84.311,84.353,84.286,84.33,122800001.0
2005-06-30 02:30:00,84.313,84.362,84.301,84.358,248400000.0
2005-06-30 02:31:00,84.328,84.367,84.327,84.36,192599997.0
2005-06-30 02:32:00,84.335,84.389,84.33,84.36,275000000.0
2005-06-30 02:33:00,84.36,84.393,84.33,84.372,138800002.0
2005-06-30 02:34:00,84.37,84.387,84.338,84.373,198600000.0
2005-06-30 02:35:00,84.338,84.38,84.338,84.367,190300001.0
2005-06-30 02:36:00,84.369,84.381,84.319,84.319,180999999.0
2005-06-30 02:37:00,84.314,84.367,84.309,84.316,108200000.0
2005-06-30 02:38:00,84.315,84.351,84.298,84.308,254099998.0
2005-06-30 02:39:00,84.337,84.35,84.308,84.308,227500000.0
2005-06-30 02:40:00,84.328,84.361,84.31,84.317,195700002.0
2005-06-30 02:41:00,84.325,84.36,84.308,84.335,183399999.0
2005-06-30 02:42:00,84.325,84.364,84.307,84.324,141200001.0
2005-06-30 02:43:00,84.345,84.36,84.304,84.304,243699998.0
2005-06-30 02:44:00,84.305,84.345,84.295,84.306,98700000.0
2005-06-30 02:45:00,84.313,84.339,84.284,84.308,242599997.0
2005-06-30 02:46:00,84.299,84.317,84.27,84.295,188100001.0
2005-06-30 02:47:00,84.307,84.319,84.273,84.298,312199999.0
2005-06-30 02:48:00,84.307,84.362,84.302,84.332,250500001.0
2005-06-30 02:49:00,84.306,84.322,84.29,84.294,170600000.0
2005-06-30 02:50:00,84.321,84.352,84.297,84.31,169500001.0
2005-06-30 02:51:00,84.324,84.335,84.289,84.289,171500001.0
2005-06-30 02:52:00,84.28,84.337,84.27,84.306,214900002.0
2005-06-30 02:53:00,84.329,84.353,84.295,84.327,178000004.0
2005-06-30 02:54:00,84.32,84.36,84.32,84.345,190799999.0
2005-06-30 02:55:00,84.335,84.371,84.328,84.36,133000000.0
2005-06-30 02:56:00,84.357,84.361,84.31,84.31,271300004.0
2005-06-30 02:57:00,84.325,84.358,84.306,84.307,263699998.0
2005-06-30 02:58:00,84.281,84.334,84.273,84.297,92599999.0
2005-06-30 02:59:00,84.303,84.324,84.278,84.299,175199998.0
2005-06-30 03:00:00,84.277,84.316,84.277,84.302,207299997.0
2005-06-30 03:01:00,84.29,84.332,84.26,84.266,208299998.0
2005-06-30 03:02:00,84.277,84.287,84.242,84.269,164999997.0
2005-06-30 03:03:00,84.309,84.313,84.263,84.299,203000001.0
2005-06-30 03:04:00,84.308,84.31,84.276,84.293,217900000.0
2005-06-30 03:05:00,84.32,84.32,84.255,84.261,155500001.0
2005-06-30 03:06:00,84.294,84.306,84.253,84.27,186099999.0
2005-06-30 03:07:00,84.273,84.314,84.265,84.281,174199999.0
2005-06-30 03:08:00,84.27,84.295,84.251,84.259,193499997.0
2005-06-30 03:09:00,84.247,84.269,84.225,84.245,218299999.0
2005-06-30 03:10:00,84.275,84.278,84.21,84.228,231499997.0
2005-06-30 03:11:00,84.245,84.275,84.235,84.247,160700001.0
2005-06-30 03:12:00,84.247,84.268,84.22,84.231,305100002.0
2005-06-30 03:13:00,84.236,84.275,84.228,84.245,209100003.0
2005-06-30 03:14:00,84.25,84.268,84.227,84.241,260499998.0
2005-06-30 03:15:00,84.247,84.265,84.217,84.262,145600000.0
2005-06-30 03:16:00,84.215,84.268,84.215,84.254,212699995.0
2005-06-30 03:17:00,84.247,84.27,84.218,84.244,216100001.0
2005-06-30 03:18:00,84.215,84.26,84.212,84.232,118700000.0
2005-06-30 03:19:00,84.192,84.224,84.184,84.204,212099994.0
2005-06-30 03:20:00,84.224,84.236,84.198,84.218,181500000.0
2005-06-30 03:21:00,84.22,84.244,84.195,84.214,108900000.0
2005-06-30 03:22:00,84.215,84.257,84.205,84.238,172800000.0
2005-06-30 03:23:00,84.191,84.234,84.18,84.234,297499999.0
2005-06-30 03:24:00,84.233,84.24,84.205,84.205,211299997.0
2005-06-30 03:25:00,84.198,84.24,84.174,84.202,266300000.0
2005-06-30 03:26:00,84.22,84.236,84.193,84.195,191600000.0
2005-06-30 03:27:00,84.195,84.228,84.179,84.193,276899999.0
2005-06-30 03:28:00,84.198,84.239,84.182,84.219,247100000.0
2005-06-30 03:29:00,84.237,84.251,84.209,84.221,193599999.0
2005-06-30 03:30:00,84.248,84.266,84.227,84.233,205800000.0
2005-06-30 03:31:00,84.24,84.269,84.216,84.253,228300002.0
2005-06-30 03:32:00,84.234,84.265,84.224,84.238,275899999.0
2005-06-30 03:33:00,84.21,84.256,84.21,84.244,316099999.0
2005-06-30 03:34:00,84.187,84.253,84.185,84.21,149500002.0
2005-06-30 03:35:00,84.227,84.251,84.199,84.224,204099997.0
2005-06-30 03:36:00,84.217,84.244,84.203,84.222,210200001.0
2005-06-30 03:37:00,84.207,84.24,84.183,84.24,121100002.0
2005-06-30 03:38:00,84.2,84.23,84.181,84.213,160900001.0
2005-06-30 03:39:00,84.2,84.229,84.187,84.194,320599999.0
2005-06-30 03:40:00,84.193,84.231,84.176,84.213,249599999.0
2005-06-30 03:41:00,84.224,84.24,84.195,84.195,225700000.0
2005-06-30 03:42:00,84.198,84.245,84.19,84.245,128300000.0
2005-06-30 03:43:00,84.253,84.257,84.181,84.181,250300000.0
2005-06-30 03:44:00,84.233,84.254,84.209,84.211,171500001.0
2005-06-30 03:45:00,84.239,84.255,84.208,84.208,184700001.0
2005-06-30 03:46:00,84.239,84.246,84.209,84.213,328599996.0
2005-06-30 03:47:00,84.22,84.245,84.208,84.228,218500001.0
2005-06-30 03:48:00,84.217,84.235,84.187,84.218,243400003.0
2005-06-30 03:49:00,84.216,84.236,84.195,84.22,187100003.0
2005-06-30 03:50:00,84.163,84.219,84.163,84.213,104800000.0
2005-06-30 03:51:00,84.207,84.207,84.159,84.187,218800001.0
2005-06-30 03:52:00,84.168,84.222,84.153,84.222,172800000.0
2005-06-30 03:53:00,84.196,84.196,84.162,84.174,155300002.0
2005-06-30 03:54:00,84.199,84.21,84.172,84.195,240800001.0
2005-06-30 03:55:00,84.2,84.212,84.175,84.186,158800000.0
2005-06-30 03:56:00,84.187,84.228,84.187,84.208,227799999.0
2005-06-30 03:57:00,84.203,84.241,84.202,84.204,294300005.0
2005-06-30 03:58:00,84.187,84.251,84.183,84.251,165400001.0
2005-06-30 03:59:00,84.239,84.264,84.214,84.243,229500002.0
2005-06-30 04:00:00,84.224,84.267,84.197,84.23,307300004.0
2005-06-30 04:01:00,84.226,84.255,84.221,84.251,130800000.0
2005-06-30 04:02:00,84.213,84.241,84.206,84.213,318700002.0
2005-06-30 04:03:00,84.227,84.239,84.204,84.231,162100000.0
2005-06-30 04:04:00,84.206,84.273,84.192,84.273,156100001.0
2005-06-30 04:05:00,84.232,84.252,84.231,84.241,104300000.0
2005-06-30 04:06:00,84.236,84.27,84.213,84.226,177900001.0
2005-06-30 04:07:00,84.286,84.3,84.238,84.28,310599996.0
2005-06-30 04:08:00,84.252,84.304,84.252,84.3,180600001.0
2005-06-30 04:09:00,84.277,84.299,84.252,84.275,163300000.0
2005-06-30 04:10:00,84.287,84.299,84.251,84.251,190599996.0
2005-06-30 04:11:00,84.294,84.313,84.25,84.265,220599999.0
2005-06-30 04:12:00,84.272,84.31,84.272,84.31,135300000.0
2005-06-30 04:13:00,84.304,84.32,84.26,84.298,203299997.0
2005-06-30 04:14:00,84.307,84.33,84.284,84.292,159799999.0
2005-06-30 04:15:00,84.271,84.309,84.271,84.298,199099997.0
2005-06-30 04:16:00,84.278,84.299,84.261,84.278,267399998.0
2005-06-30 04:17:00,84.277,84.286,84.245,84.266,184800000.0
2005-06-30 04:18:00,84.274,84.292,84.25,84.256,123399998.0
2005-06-30 04:19:00,84.252,84.298,84.249,84.277,203199999.0
2005-06-30 04:20:00,84.267,84.302,84.256,84.259,254200001.0
2005-06-30 04:21:00,84.255,84.308,84.246,84.283,117600001.0
2005-06-30 04:22:00,84.277,84.292,84.259,84.265,347499998.0
2005-06-30 04:23:00,84.309,84.309,84.247,84.297,195399999.0
2005-06-30 04:24:00,84.275,84.29,84.251,84.276,148199999.0
2005-06-30 04:25:00,84.243,84.304,84.243,84.288,262700000.0
2005-06-30 04:26:00,84.292,84.294,84.241,84.279,189700000.0
2005-06-30 04:27:00,84.276,84.295,84.263,84.295,166999999.0
2005-06-30 04:28:00,84.277,84.295,84.259,84.268,202799999.0
2005-06-30 04:29:00,84.269,84.274,84.236,84.236,239699994.0
2005-06-30 04:30:00,84.255,84.275,84.215,84.252,279600005.0
2005-06-30 04:31:00,84.262,84.274,84.232,84.239,172700000.0
2005-06-30 04:32:00,84.235,84.283,84.219,84.263,244099999.0
2005-06-30 04:33:00,84.246,84.269,84.227,84.237,268900002.0
2005-06-30 04:34:00,84.23,84.27,84.22,84.249,130500002.0
2005-06-30 04:35:00,84.232,84.251,84.208,84.23,355700000.0
2005-06-30 04:36:00,84.219,84.263,84.217,84.261,153100003.0
2005-06-30 04:37:00,84.201,84.253,84.201,84.25,111699999.0
2005-06-30 04:38:00,84.234,84.234,84.197,84.208,184900001.0
2005-06-30 04:39:00,84.23,84.284,84.212,84.243,347499998.0
2005-06-30 04:40:00,84.211,84.261,84.211,84.25,172700000.0
2005-06-30 04:41:00,84.248,84.265,84.204,84.216,254500000.0
2005-06-30 04:42:00,84.207,84.239,84.187,84.197,254299993.0
2005-06-30 04:43:00,84.186,84.215,84.162,84.186,191800002.0
2005-06-30 04:44:00,84.169,84.225,84.157,84.222,183300001.0
2005-06-30 04:45:00,84.203,84.232,84.191,84.207,269800004.0
2005-06-30 04:46:00,84.219,84.232,84.185,84.197,214299999.0
2005-06-30 04:47:00,84.188,84.236,84.172,84.202,186699998.0
2005-06-30 04:48:00,84.183,84.232,84.183,84.204,244999997.0
2005-06-30 04:49:00,84.167,84.221,84.167,84.221,235499994.0
2005-06-30 04:50:00,84.203,84.216,84.184,84.185,205499998.0
2005-06-30 04:51:00,84.222,84.226,84.179,84.197,202099998.0
2005-06-30 04:52:00,84.201,84.228,84.186,84.194,217000002.0
2005-06-30 04:53:00,84.187,84.217,84.179,84.208,321100003.0
2005-06-30 04:54:00,84.186,84.22,84.161,84.18,280599997.0
2005-06-30 04:55:00,84.217,84.233,84.194,84.194,169900000.0
2005-06-30 04:56:00,84.203,84.251,84.188,84.231,188100003.0
2005-06-30 04:57:00,84.233,84.235,84.199,84.21,179699998.0
2005-06-30 04:58:00,84.222,84.23,84.182,84.182,126599998.0
2005-06-30 04:59:00,84.213,84.225,84.179,84.195,226599998.0
2005-06-30 05:00:00,84.19,84.215,84.181,84.194,115799999.0
2005-06-30 05:01:00,84.18,84.214,84.168,84.202,157600000.0
2005-06-30 05:02:00,84.199,84.214,84.178,84.186,196399997.0
2005-06-30 05:03:00,84.185,84.213,84.176,84.209,215199997.0
2005-06-30 05:04:00,84.212,84.217,84.181,84.192,98200000.0
2005-06-30 05:05:00,84.207,84.226,84.171,84.179,87000000.0
2005-06-30 05:06:00,84.181,84.232,84.18,84.195,220000002.0
2005-06-30 05:07:00,84.203,84.219,84.179,84.196,156200001.0
2005-06-30 05:08:00,84.187,84.237,84.187,84.221,172299998.0
2005-06-30 05:09:00,84.209,84.235,84.179,84.213,200399998.0
2005-06-30 05:10:00,84.219,84.229,84.196,84.208,187900001.0
2005-06-30 05:11:00,84.226,84.232,84.156,84.181,238200000.0
2005-06-30 05:12:00,84.152,84.21,84.148,84.2,212000000.0
2005-06-30 05:13:00,84.18,84.215,84.175,84.213,163899999.0
2005-06-30 05:14:00,84.195,84.206,84.17,84.176,222900001.0
2005-06-30 05:15:00,84.166,84.212,84.166,84.192,148399999.0
2005-06-30 05:16:00,84.177,84.218,84.155,84.2,88200000.0
2005-06-30 05:17:00,84.172,84.206,84.172,84.201,260600000.0
2005-06-30 05:18:00,84.168,84.21,84.168,84.203,145600001.0
2005-06-30 05:19:00,84.207,84.217,84.177,84.177,265300001.0
2005-06-30 05:20:00,84.153,84.205,84.151,84.162,208600000.0
2005-06-30 05:21:00,84.159,84.189,84.15,84.163,172200001.0
2005-06-30 05:22:00,84.177,84.184,84.14,84.151,372599992.0
2005-06-30 05:23:00,84.157,84.197,84.154,84.169,161500000.0
2005-06-30 05:24:00,84.156,84.203,84.138,84.183,117400000.0
2005-06-30 05:25:00,84.169,84.195,84.16,84.185,166100001.0
2005-06-30 05:26:00,84.16,84.188,84.152,84.155,144800001.0
2005-06-30 05:27:00,84.181,84.192,84.149,84.174,141500000.0
2005-06-30 05:28:00,84.154,84.193,84.147,84.188,147699999.0
2005-06-30 05:29:00,84.162,84.203,84.153,84.201,217499998.0
2005-06-30 05:30:00,84.159,84.209,84.149,84.192,214300002.0
2005-06-30 05:31:00,84.199,84.214,84.151,84.151,242299998.0
2005-06-30 05:32:00,84.159,84.206,84.151,84.185,139899998.0
2005-06-30 05:33:00,84.19,84.211,84.176,84.2,191100001.0
2005-06-30 05:34:00,84.174,84.199,84.167,84.196,208299999.0
2005-06-30 05:35:00,84.193,84.215,84.161,84.173,171400000.0
2005-06-30 05:36:00,84.184,84.213,84.141,84.154,193600001.0
2005-06-30 05:37:00,84.192,84.223,84.162,84.201,165500000.0
2005-06-30 05:38:00,84.199,84.2,84.161,84.163,269100003.0
2005-06-30 05:39:00,84.189,84.199,84.165,84.176,225999996.0
2005-06-30 05:40:00,84.173,84.21,84.16,84.172,224299998.0
2005-06-30 05:41:00,84.197,84.199,84.159,84.169,366300001.0
2005-06-30 05:42:00,84.133,84.192,84.133,84.187,138899998.0
2005-06-30 05:43:00,84.177,84.204,84.159,84.168,180400000.0
2005-06-30 05:44:00,84.168,84.192,84.163,84.187,187600002.0
2005-06-30 05:45:00,84.183,84.21,84.17,84.21,116700001.0
2005-06-30 05:46:00,84.157,84.213,84.157,84.195,139100001.0
2005-06-30 05:47:00,84.16,84.194,84.129,84.162,137499998.0
2005-06-30 05:48:00,84.16,84.182,84.131,84.182,194299994.0
2005-06-30 05:49:00,84.174,84.21,84.162,84.177,221500003.0
2005-06-30 05:50:00,84.173,84.195,84.161,84.177,134900000.0
2005-06-30 05:51:00,84.155,84.196,84.155,84.171,193900000.0
2005-06-30 05:52:00,84.167,84.181,84.138,84.16,223399996.0
2005-06-30 05:53:00,84.189,84.22,84.148,84.148,210600000.0
2005-06-30 05:54:00,84.175,84.21,84.16,84.175,239500001.0
2005-06-30 05:55:00,84.185,84.215,84.167,84.183,173599999.0
2005-06-30 05:56:00,84.191,84.21,84.173,84.189,181100000.0
2005-06-30 05:57:00,84.196,84.206,84.168,84.186,226700001.0
2005-06-30 05:58:00,84.18,84.204,84.173,84.201,209999996.0
2005-06-30 05:59:00,84.204,84.211,84.168,84.168,110000000.0
2005-06-30 06:00:00,84.18,84.213,84.159,84.159,254299999.0
2005-06-30 06:01:00,84.179,84.212,84.168,84.175,179800000.0
2005-06-30 06:02:00,84.149,84.208,84.149,84.175,171400003.0
2005-06-30 06:03:00,84.177,84.201,84.152,84.195,232799998.0
2005-06-30 06:04:00,84.189,84.202,84.165,84.187,208300001.0
2005-06-30 06:05:00,84.193,84.212,84.173,84.189,128500000.0
2005-06-30 06:06:00,84.181,84.209,84.173,84.176,273799997.0
2005-06-30 06:07:00,84.197,84.21,84.172,84.184,320700001.0
2005-06-30 06:08:00,84.207,84.215,84.178,84.187,198100000.0
2005-06-30 06:09:00,84.207,84.207,84.162,84.167,176399999.0
2005-06-30 06:10:00,84.142,84.176,84.129,84.157,174000003.0
2005-06-30 06:11:00,84.182,84.19,84.145,84.15,109400001.0
2005-06-30 06:12:00,84.151,84.194,84.14,84.177,151900000.0
2005-06-30 06:13:00,84.139,84.176,84.135,84.168,231700001.0
2005-06-30 06:14:00,84.146,84.183,84.129,84.154,261399999.0
2005-06-30 06:15:00,84.182,84.194,84.135,84.179,209900001.0
2005-06-30 06:16:00,84.128,84.18,84.111,84.145,254399995.0
2005-06-30 06:17:00,84.16,84.169,84.101,84.123,164499999.0
2005-06-30 06:18:00,84.168,84.171,84.139,84.139,174700001.0
2005-06-30 06:19:00,84.138,84.18,84.127,84.142,318200002.0
2005-06-30 06:20:00,84.143,84.176,84.131,84.166,198999998.0
2005-06-30 06:21:00,84.161,84.185,84.148,84.162,211200002.0
2005-06-30 06:22:00,84.183,84.195,84.152,84.152,299099997.0
2005-06-30 06:23:00,84.167,84.183,84.149,84.15,89200000.0
2005-06-30 06:24:00,84.157,84.189,84.154,84.186,318299998.0
2005-06-30 06:25:00,84.195,84.198,84.158,84.167,295800000.0
2005-06-30 06:26:00,84.183,84.191,84.147,84.156,218300001.0
2005-06-30 06:27:00,84.177,84.197,84.168,84.177,219300001.0
2005-06-30 06:28:00,84.15,84.189,84.149,84.16,259800000.0
2005-06-30 06:29:00,84.201,84.201,84.136,84.159,217900002.0
2005-06-30 06:30:00,84.16,84.17,84.128,84.132,142200000.0
2005-06-30 06:31:00,84.138,84.182,84.117,84.162,143500000.0
2005-06-30 06:32:00,84.14,84.18,84.132,84.163,171799999.0
2005-06-30 06:33:00,84.161,84.187,84.148,84.183,190400002.0
2005-06-30 06:34:00,84.153,84.2,84.153,84.189,150399999.0
2005-06-30 06:35:00,84.169,84.199,84.157,84.192,226299996.0
2005-06-30 06:36:00,84.155,84.196,84.141,84.17,265399999.0
2005-06-30 06:37:00,84.207,84.207,84.163,84.193,183100002.0
2005-06-30 06:38:00,84.178,84.228,84.167,84.21,330999997.0
2005-06-30 06:39:00,84.2,84.222,84.177,84.195,270999998.0
2005-06-30 06:40:00,84.213,84.223,84.191,84.192,236899994.0
2005-06-30 06:41:00,84.192,84.23,84.19,84.226,137200000.0
2005-06-30 06:42:00,84.149,84.231,84.149,84.211,296700002.0
2005-06-30 06:43:00,84.209,84.222,84.189,84.202,269400000.0
2005-06-30 06:44:00,84.199,84.23,84.194,84.209,146700000.0
2005-06-30 06:45:00,84.189,84.221,84.182,84.203,151799999.0
2005-06-30 06:46:00,84.19,84.224,84.172,84.179,144700000.0
2005-06-30 06:47:00,84.183,84.244,84.183,84.222,168900000.0
2005-06-30 06:48:00,84.202,84.238,84.191,84.234,252199998.0
2005-06-30 06:49:00,84.248,84.248,84.196,84.196,202200002.0
2005-06-30 06:50:00,84.22,84.262,84.202,84.24,233400000.0
2005-06-30 06:51:00,84.233,84.264,84.205,84.24,182299999.0
2005-06-30 06:52:00,84.242,84.264,84.225,84.242,196299998.0
2005-06-30 06:53:00,84.223,84.258,84.221,84.24,217300000.0
2005-06-30 06:54:00,84.243,84.274,84.233,84.243,220799996.0
2005-06-30 06:55:00,84.236,84.282,84.236,84.257,206900001.0
2005-06-30 06:56:00,84.241,84.265,84.225,84.232,188700002.0
2005-06-30 06:57:00,84.243,84.27,84.234,84.242,238199999.0
2005-06-30 06:58:00,84.238,84.282,84.238,84.26,137799998.0
2005-06-30 06:59:00,84.242,84.265,84.228,84.243,126700000.0
2005-06-30 07:00:00,84.238,84.277,84.226,84.272,231200002.0
2005-06-30 07:01:00,84.245,84.273,84.239,84.258,150600000.0
2005-06-30 07:02:00,84.24,84.285,84.225,84.253,245500000.0
2005-06-30 07:03:00,84.282,84.297,84.247,84.261,212100001.0
2005-06-30 07:04:00,84.258,84.263,84.234,84.234,161900000.0
2005-06-30 07:05:00,84.244,84.269,84.231,84.251,163100000.0
2005-06-30 07:06:00,84.242,84.27,84.234,84.24,114000000.0
2005-06-30 07:07:00,84.233,84.26,84.219,84.247,160500001.0
2005-06-30 07:08:00,84.257,84.262,84.215,84.233,209699997.0
2005-06-30 07:09:00,84.214,84.257,84.203,84.205,204400002.0
2005-06-30 07:10:00,84.217,84.262,84.206,84.253,191399999.0
2005-06-30 07:11:00,84.255,84.271,84.234,84.234,201199999.0
2005-06-30 07:12:00,84.255,84.278,84.235,84.259,63700000.0
2005-06-30 07:13:00,84.24,84.283,84.235,84.25,183800002.0
2005-06-30 07:14:00,84.243,84.294,84.242,84.29,171099999.0
2005-06-30 07:15:00,84.26,84.285,84.233,84.269,198899999.0
2005-06-30 07:16:00,84.247,84.296,84.247,84.275,245299996.0
2005-06-30 07:17:00,84.247,84.289,84.247,84.26,211300003.0
2005-06-30 07:18:00,84.234,84.259,84.224,84.249,121399999.0
2005-06-30 07:19:00,84.253,84.284,84.229,84.248,212099999.0
2005-06-30 07:20:00,84.232,84.269,84.229,84.256,95300000.0
2005-06-30 07:21:00,84.219,84.261,84.219,84.246,173900000.0
2005-06-30 07:22:00,84.243,84.273,84.218,84.252,83200000.0
2005-06-30 07:23:00,84.216,84.26,84.216,84.242,209899999.0
2005-06-30 07:24:00,84.222,84.255,84.209,84.239,107300000.0
2005-06-30 07:25:00,84.265,84.276,84.234,84.236,188100003.0
2005-06-30 07:26:00,84.258,84.263,84.219,84.219,312800002.0
2005-06-30 07:27:00,84.226,84.244,84.196,84.217,141499999.0
2005-06-30 07:28:00,84.183,84.239,84.179,84.197,198399999.0
2005-06-30 07:29:00,84.227,84.235,84.202,84.202,126600002.0
2005-06-30 07:30:00,84.208,84.239,84.198,84.229,118100000.0
2005-06-30 07:31:00,84.208,84.242,84.185,84.219,207799999.0
2005-06-30 07:32:00,84.187,84.234,84.176,84.214,270300001.0
2005-06-30 07:33:00,84.225,84.23,84.197,84.197,207600001.0
2005-06-30 07:34:00,84.222,84.236,84.198,84.206,227900000.0
2005-06-30 07:35:00,84.238,84.242,84.188,84.201,333299995.0
2005-06-30 07:36:00,84.214,84.227,84.183,84.199,251700001.0
2005-06-30 07:37:00,84.189,84.215,84.18,84.204,193299995.0
2005-06-30 07:38:00,84.168,84.217,84.16,84.184,180200000.0
2005-06-30 07:39:00,84.21,84.222,84.187,84.221,221600001.0
2005-06-30 07:40:00,84.22,84.228,84.191,84.209,153799998.0
2005-06-30 07:41:00,84.211,84.232,84.179,84.193,192699999.0
2005-06-30 07:42:00,84.184,84.226,84.184,84.208,201899999.0
2005-06-30 07:43:00,84.2,84.217,84.181,84.211,131500000.0
2005-06-30 07:44:00,84.195,84.222,84.176,84.205,270699999.0
2005-06-30 07:45:00,84.167,84.196,84.167,84.188,171600000.0
2005-06-30 07:46:00,84.172,84.204,84.142,84.186,136599998.0
2005-06-30 07:47:00,84.22,84.22,84.157,84.174,192699997.0
2005-06-30 07:48:00,84.188,84.214,84.171,84.214,319399998.0
2005-06-30 07:49:00,84.183,84.205,84.16,84.17,305899999.0
2005-06-30 07:50:00,84.178,84.21,84.138,84.138,235099999.0
2005-06-30 07:51:00,84.195,84.205,84.165,84.165,196499998.0
2005-06-30 07:52:00,84.153,84.192,84.138,84.161,134800001.0
2005-06-30 07:53:00,84.181,84.207,84.151,84.195,159900001.0
2005-06-30 07:54:00,84.188,84.203,84.151,84.155,259600000.0
2005-06-30 07:55:00,84.17,84.176,84.133,84.149,194800001.0
2005-06-30 07:56:00,84.138,84.167,84.114,84.127,141800000.0
2005-06-30 07:57:00,84.144,84.169,84.132,84.15,150000000.0
2005-06-30 07:58:00,84.165,84.175,84.125,84.174,265100000.0
2005-06-30 07:59:00,84.18,84.185,84.116,84.125,273200000.0
2005-06-30 08:00:00,84.125,84.155,84.097,84.142,196000001.0
2005-06-30 08:01:00,84.151,84.167,84.092,84.102,227900001.0
2005-06-30 08:02:00,84.114,84.167,84.102,84.167,222400000.0
2005-06-30 08:03:00,84.138,84.166,84.122,84.14,174300001.0
2005-06-30 08:04:00,84.14,84.169,84.133,84.162,112899999.0
2005-06-30 08:05:00,84.16,84.189,84.145,84.15,257799999.0
2005-06-30 08:06:00,84.165,84.212,84.159,84.159,176299998.0
2005-06-30 08:07:00,84.2,84.229,84.18,84.18,270000002.0
2005-06-30 08:08:00,84.142,84.202,84.142,84.174,257599999.0
2005-06-30 08:09:00,84.15,84.202,84.149,84.168,127499999.0
2005-06-30 08:10:00,84.131,84.205,84.129,84.176,323799996.0
2005-06-30 08:11:00,84.159,84.216,84.159,84.216,167899999.0
2005-06-30 08:12:00,84.202,84.214,84.18,84.199,197399999.0
2005-06-30 08:13:00,84.22,84.234,84.187,84.223,299999997.0
2005-06-30 08:14:00,84.21,84.226,84.184,84.19,205000000.0
2005-06-30 08:15:00,84.205,84.221,84.177,84.205,141900000.0
2005-06-30 08:16:00,84.196,84.262,84.184,84.244,185400000.0
2005-06-30 08:17:00,84.252,84.252,84.187,84.196,143599998.0
2005-06-30 08:18:00,84.212,84.229,84.177,84.19,165600001.0
2005-06-30 08:19:00,84.161,84.193,84.151,84.169,167200002.0
2005-06-30 08:20:00,84.153,84.183,84.136,84.171,217699999.0
2005-06-30 08:21:00,84.185,84.201,84.156,84.161,228199997.0
2005-06-30 08:22:00,84.148,84.183,84.141,84.171,163600002.0
2005-06-30 08:23:00,84.14,84.185,84.135,84.144,160700001.0
2005-06-30 08:24:00,84.157,84.185,84.133,84.151,141800000.0
2005-06-30 08:25:00,84.146,84.178,84.119,84.151,175800001.0
2005-06-30 08:26:00,84.143,84.199,84.127,84.146,323200001.0
2005-06-30 08:27:00,84.137,84.159,84.099,84.12,185400000.0
2005-06-30 08:28:00,84.099,84.149,84.099,84.131,205100001.0
2005-06-30 08:29:00,84.121,84.145,84.093,84.118,188299999.0
2005-06-30 08:30:00,84.108,84.145,84.088,84.107,216000001.0
2005-06-30 08:31:00,84.097,84.138,84.088,84.105,255399998.0
2005-06-30 08:32:00,84.084,84.116,84.059,84.069,167899998.0
2005-06-30 08:33:00,84.074,84.116,84.056,84.116,296700001.0
2005-06-30 08:34:00,84.076,84.118,84.076,84.105,203700000.0
2005-06-30 08:35:00,84.093,84.109,84.063,84.086,220599997.0
2005-06-30 08:36:00,84.099,84.117,84.079,84.101,241899998.0
2005-06-30 08:37:00,84.105,84.105,84.059,84.075,167600001.0
2005-06-30 08:38:00,84.069,84.087,84.047,84.059,237899997.0
2005-06-30 08:39:00,84.07,84.12,84.056,84.093,230300000.0
2005-06-30 08:40:00,84.065,84.102,84.054,84.074,181600000.0
2005-06-30 08:41:00,84.098,84.115,84.054,84.054,168399999.0
2005-06-30 08:42:00,84.08,84.115,84.073,84.1,292799999.0
2005-06-30 08:43:00,84.113,84.125,84.091,84.102,180199997.0
2005-06-30 08:44:00,84.11,84.132,84.087,84.087,250200001.0
2005-06-30 08:45:00,84.114,84.126,84.088,84.102,228000002.0
2005-06-30 08:46:00,84.091,84.11,84.07,84.075,133900000.0
2005-06-30 08:47:00,84.091,84.119,84.083,84.095,217199997.0
2005-06-30 08:48:00,84.082,84.105,84.06,84.072,139900000.0
2005-06-30 08:49:00,84.072,84.098,84.055,84.086,226500001.0
2005-06-30 08:50:00,84.075,84.115,84.054,84.095,282200002.0
2005-06-30 08:51:00,84.084,84.113,84.061,84.082,285800000.0
2005-06-30 08:52:00,84.094,84.103,84.057,84.103,138900000.0
2005-06-30 08:53:00,84.092,84.099,84.065,84.084,366899999.0
2005-06-30 08:54:00,84.102,84.124,84.077,84.101,231900001.0
2005-06-30 08:55:00,84.088,84.122,84.082,84.096,185900001.0
2005-06-30 08:56:00,84.109,84.122,84.088,84.089,161500001.0
2005-06-30 08:57:00,84.083,84.144,84.083,84.128,212799996.0
2005-06-30 08:58:00,84.102,84.156,84.092,84.102,150599999.0
2005-06-30 08:59:00,84.144,84.161,84.111,84.113,220400003.0
2005-06-30 09:00:00,84.134,84.142,84.101,84.107,247300005.0
2005-06-30 09:01:00,84.129,84.14,84.099,84.099,140099998.0
2005-06-30 09:02:00,84.116,84.135,84.093,84.112,138200000.0
2005-06-30 09:03:00,84.132,84.143,84.09,84.104,222999999.0
2005-06-30 09:04:00,84.066,84.146,84.066,84.102,241699998.0
2005-06-30 09:05:00,84.105,84.158,84.105,84.132,223200004.0
2005-06-30 09:06:00,84.107,84.143,84.103,84.116,114099999.0
2005-06-30 09:07:00,84.09,84.13,84.074,84.094,202799998.0
2005-06-30 09:08:00,84.105,84.141,84.1,84.13,143800001.0
2005-06-30 09:09:00,84.095,84.146,84.095,84.145,175600003.0
2005-06-30 09:10:00,84.114,84.16,84.097,84.107,137500000.0
2005-06-30 09:11:00,84.129,84.145,84.101,84.122,173200003.0
2005-06-30 09:12:00,84.136,84.16,84.115,84.134,238600000.0
2005-06-30 09:13:00,84.126,84.158,84.109,84.129,185000001.0
2005-06-30 09:14:00,84.12,84.138,84.077,84.077,119599999.0
2005-06-30 09:15:00,84.084,84.149,84.084,84.131,140100000.0
2005-06-30 09:16:00,84.132,84.165,84.132,84.155,169600000.0
2005-06-30 09:17:00,84.165,84.187,84.139,84.151,190500000.0
2005-06-30 09:18:00,84.141,84.172,84.132,84.172,119600000.0
2005-06-30 09:19:00,84.159,84.197,84.151,84.161,205400002.0
2005-06-30 09:20:00,84.158,84.199,84.15,84.19,226799998.0
2005-06-30 09:21:00,84.188,84.224,84.162,84.182,159699999.0
2005-06-30 09:22:00,84.18,84.205,84.166,84.178,221900000.0
2005-06-30 09:23:00,84.23,84.238,84.184,84.192,166100001.0
2005-06-30 09:24:00,84.192,84.236,84.181,84.208,223600004.0
2005-06-30 09:25:00,84.235,84.253,84.219,84.236,185700000.0
2005-06-30 09:26:00,84.201,84.258,84.196,84.198,202299999.0
2005-06-30 09:27:00,84.195,84.232,84.178,84.232,165399998.0
2005-06-30 09:28:00,84.232,84.245,84.199,84.211,183599997.0
2005-06-30 09:29:00,84.215,84.268,84.197,84.234,211100002.0
2005-06-30 09:30:00,84.229,84.254,84.212,84.212,128200000.0
2005-06-30 09:31:00,84.243,84.279,84.225,84.242,187000000.0
2005-06-30 09:32:00,84.252,84.283,84.228,84.267,193299998.0
2005-06-30 09:33:00,84.238,84.274,84.227,84.257,225800001.0
2005-06-30 09:34:00,84.21,84.267,84.201,84.244,72600000.0
2005-06-30 09:35:00,84.244,84.288,84.23,84.278,209100001.0
2005-06-30 09:36:00,84.223,84.27,84.219,84.233,116900000.0
2005-06-30 09:37:00,84.262,84.268,84.206,84.207,111000000.0
2005-06-30 09:38:00,84.213,84.253,84.197,84.229,138199999.0
2005-06-30 09:39:00,84.273,84.273,84.188,84.211,233900002.0
2005-06-30 09:40:00,84.235,84.259,84.187,84.189,156500000.0
2005-06-30 09:41:00,84.254,84.272,84.214,84.258,170200001.0
2005-06-30 09:42:00,84.228,84.275,84.21,84.252,182300001.0
2005-06-30 09:43:00,84.253,84.277,84.233,84.245,130200000.0
2005-06-30 09:44:00,84.252,84.285,84.231,84.246,199000001.0
2005-06-30 09:45:00,84.263,84.28,84.236,84.243,237000002.0
2005-06-30 09:46:00,84.223,84.287,84.214,84.236,247700001.0
2005-06-30 09:47:00,84.245,84.276,84.229,84.252,226300003.0
2005-06-30 09:48:00,84.24,84.265,84.224,84.251,156600003.0
2005-06-30 09:49:00,84.247,84.262,84.21,84.239,245999994.0
2005-06-30 09:50:00,84.242,84.246,84.199,84.211,201599998.0
2005-06-30 09:51:00,84.212,84.248,84.196,84.21,136900003.0
2005-06-30 09:52:00,84.188,84.246,84.188,84.213,133500000.0
2005-06-30 09:53:00,84.24,84.249,84.207,84.219,195900001.0
2005-06-30 09:54:00,84.204,84.239,84.204,84.222,222700002.0
2005-06-30 09:55:00,84.23,84.252,84.201,84.201,198099999.0
2005-06-30 09:56:00,84.232,84.251,84.2,84.204,219099998.0
2005-06-30 09:57:00,84.216,84.25,84.204,84.21,183400001.0
2005-06-30 09:58:00,84.227,84.261,84.203,84.243,215500000.0
2005-06-30 09:59:00,84.204,84.23,84.172,84.185,194100001.0
2005-06-30 10:00:00,84.188,84.221,84.168,84.198,165899998.0
2005-06-30 10:01:00,84.201,84.229,84.181,84.199,220100000.0
2005-06-30 10:02:00,84.207,84.22,84.177,84.189,188499999.0
2005-06-30 10:03:00,84.203,84.217,84.158,84.158,169900002.0
2005-06-30 10:04:00,84.156,84.228,84.152,84.207,144200001.0
2005-06-30 10:05:00,84.203,84.242,84.174,84.19,311899994.0
2005-06-30 10:06:00,84.174,84.202,84.153,84.169,345200001.0
2005-06-30 10:07:00,84.152,84.18,84.119,84.131,239900001.0
2005-06-30 10:08:00,84.09,84.166,84.089,84.107,176300001.0
2005-06-30 10:09:00,84.131,84.164,84.108,84.13,183200000.0
2005-06-30 10:10:00,84.108,84.167,84.108,84.156,243600002.0
2005-06-30 10:11:00,84.148,84.201,84.137,84.168,271699997.0
2005-06-30 10:12:00,84.125,84.166,84.104,84.147,224099999.0
2005-06-30 10:13:00,84.148,84.185,84.116,84.131,241799998.0
2005-06-30 10:14:00,84.132,84.155,84.113,84.12,256299998.0
2005-06-30 10:15:00,84.128,84.163,84.098,84.103,247299999.0
2005-06-30 10:16:00,84.102,84.156,84.102,84.139,124399999.0
2005-06-30 10:17:00,84.098,84.171,84.078,84.122,235499999.0
2005-06-30 10:18:00,84.1,84.168,84.093,84.131,201399995.0
2005-06-30 10:19:00,84.076,84.111,84.059,84.076,159599999.0
2005-06-30 10:20:00,84.165,84.191,84.098,84.16,242199998.0
2005-06-30 10:21:00,84.178,84.192,84.103,84.107,161700002.0
2005-06-30 10:22:00,84.108,84.152,84.093,84.124,279800000.0
2005-06-30 10:23:00,84.112,84.217,84.102,84.209,245499997.0
2005-06-30 10:24:00,84.157,84.179,84.1,84.12,219699999.0
2005-06-30 10:25:00,84.157,84.157,84.104,84.139,155600001.0
2005-06-30 10:26:00,84.11,84.157,84.104,84.129,222199999.0
2005-06-30 10:27:00,84.15,84.171,84.126,84.146,290699999.0
2005-06-30 10:28:00,84.139,84.193,84.125,84.152,121800000.0
2005-06-30 10:29:00,84.168,84.203,84.143,84.156,281900001.0
2005-06-30 10:30:00,84.132,84.218,84.131,84.157,176500001.0
2005-06-30 10:31:00,84.175,84.218,84.152,84.152,232000000.0
2005-06-30 10:32:00,84.142,84.204,84.13,84.144,190600001.0
2005-06-30 10:33:00,84.143,84.169,84.126,84.142,185300000.0
2005-06-30 10:34:00,84.128,84.143,84.103,84.12,185400001.0
2005-06-30 10:35:00,84.154,84.166,84.128,84.153,180199999.0
2005-06-30 10:36:00,84.147,84.209,84.129,84.17,142200000.0
2005-06-30 10:37:00,84.155,84.194,84.15,84.168,179000000.0
2005-06-30 10:38:00,84.144,84.17,84.134,84.153,256999999.0
2005-06-30 10:39:00,84.145,84.186,84.13,84.152,231799996.0
2005-06-30 10:40:00,84.159,84.176,84.137,84.148,293699998.0
2005-06-30 10:41:00,84.145,84.18,84.138,84.153,334699999.0
2005-06-30 10:42:00,84.145,84.176,84.141,84.156,205000000.0
2005-06-30 10:43:00,84.153,84.186,84.139,84.158,220900002.0
2005-06-30 10:44:00,84.147,84.197,84.144,84.162,294800001.0
2005-06-30 10:45:00,84.157,84.167,84.125,84.141,140200001.0
2005-06-30 10:46:00,84.098,84.155,84.098,84.129,224799996.0
2005-06-30 10:47:00,84.135,84.158,84.106,84.125,134799999.0
2005-06-30 10:48:00,84.131,84.176,84.117,84.147,139000000.0
2005-06-30 10:49:00,84.15,84.182,84.129,84.163,215399999.0
2005-06-30 10:50:00,84.178,84.188,84.137,84.143,226500002.0
2005-06-30 10:51:00,84.167,84.215,84.159,84.21,254100001.0
2005-06-30 10:52:00,84.17,84.204,84.163,84.199,209899999.0
2005-06-30 10:53:00,84.195,84.228,84.179,84.179,188200000.0
2005-06-30 10:54:00,84.164,84.196,84.149,84.194,267099997.0
2005-06-30 10:55:00,84.223,84.223,84.169,84.184,311599997.0
2005-06-30 10:56:00,84.201,84.226,84.18,84.192,202099999.0
2005-06-30 10:57:00,84.181,84.227,84.174,84.184,257300000.0
2005-06-30 10:58:00,84.169,84.211,84.169,84.199,282599996.0
2005-06-30 10:59:00,84.183,84.225,84.166,84.191,199400001.0
2005-06-30 11:00:00,84.17,84.221,84.124,84.206,225799999.0
2005-06-30 11:01:00,84.209,84.237,84.197,84.219,183200001.0
2005-06-30 11:02:00,84.213,84.25,84.194,84.234,152100001.0
2005-06-30 11:03:00,84.219,84.262,84.21,84.262,212800000.0
2005-06-30 11:04:00,84.24,84.252,84.223,84.231,156300000.0
2005-06-30 11:05:00,84.218,84.247,84.2,84.224,226399997.0
2005-06-30 11:06:00,84.22,84.24,84.196,84.213,219999997.0
2005-06-30 11:07:00,84.235,84.237,84.185,84.205,246300003.0
2005-06-30 11:08:00,84.178,84.221,84.17,84.194,200699998.0
2005-06-30 11:09:00,84.174,84.193,84.153,84.183,168599996.0
2005-06-30 11:10:00,84.114,84.184,84.1,84.16,103599998.0
2005-06-30 11:11:00,84.171,84.212,84.15,84.171,222800001.0
2005-06-30 11:12:00,84.145,84.176,84.132,84.163,181600001.0
2005-06-30 11:13:00,84.16,84.172,84.123,84.164,217599999.0
2005-06-30 11:14:00,84.15,84.172,84.119,84.119,145100000.0
2005-06-30 11:15:00,84.162,84.17,84.124,84.124,270300000.0
2005-06-30 11:16:00,84.162,84.17,84.132,84.132,157899999.0
2005-06-30 11:17:00,84.146,84.166,84.129,84.165,146099999.0
2005-06-30 11:18:00,84.137,84.15,84.1,84.124,203400000.0
2005-06-30 11:19:00,84.142,84.162,84.077,84.097,171400000.0
2005-06-30 11:20:00,84.098,84.128,84.084,84.108,146699998.0
2005-06-30 11:21:00,84.098,84.123,84.08,84.107,160500000.0
2005-06-30 11:22:00,84.083,84.13,84.077,84.09,103199999.0
2005-06-30 11:23:00,84.11,84.113,84.072,84.082,176400000.0
2005-06-30 11:24:00,84.082,84.113,84.023,84.036,111800000.0
2005-06-30 11:25:00,84.041,84.083,84.032,84.052,159700003.0
2005-06-30 11:26:00,84.04,84.079,84.03,84.053,200800001.0
2005-06-30 11:27:00,84.069,84.093,84.061,84.066,285700003.0
2005-06-30 11:28:00,84.078,84.102,84.016,84.021,278700003.0
2005-06-30 11:29:00,84.038,84.077,84.029,84.059,159899998.0
2005-06-30 11:30:00,84.042,84.065,84.019,84.028,197300001.0
2005-06-30 11:31:00,84.041,84.064,84.029,84.043,257999999.0
2005-06-30 11:32:00,84.009,84.06,84.009,84.045,214000002.0
2005-06-30 11:33:00,84.056,84.073,84.032,84.073,196000000.0
2005-06-30 11:34:00,84.055,84.083,84.047,84.065,72500000.0
2005-06-30 11:35:00,84.067,84.09,84.044,84.066,206500002.0
2005-06-30 11:36:00,84.041,84.092,84.019,84.073,145899998.0
2005-06-30 11:37:00,84.063,84.083,84.051,84.076,314599998.0
2005-06-30 11:38:00,84.052,84.065,84.032,84.049,282799996.0
2005-06-30 11:39:00,84.015,84.071,84.008,84.071,138800000.0
2005-06-30 11:40:00,84.018,84.074,84.001,84.043,82300000.0
2005-06-30 11:41:00,84.052,84.103,84.052,84.087,275899998.0
2005-06-30 11:42:00,84.104,84.124,84.074,84.103,271799999.0
2005-06-30 11:43:00,84.104,84.146,84.086,84.118,135400001.0
2005-06-30 11:44:00,84.127,84.168,84.106,84.131,176399998.0
2005-06-30 11:45:00,84.145,84.176,84.121,84.155,214600001.0
2005-06-30 11:46:00,84.123,84.181,84.111,84.122,289899999.0
2005-06-30 11:47:00,84.139,84.158,84.109,84.124,273800002.0
2005-06-30 11:48:00,84.106,84.134,84.096,84.117,268000000.0
2005-06-30 11:49:00,84.108,84.14,84.085,84.101,291200000.0
2005-06-30 11:50:00,84.137,84.15,84.107,84.118,170299999.0
2005-06-30 11:51:00,84.101,84.171,84.088,84.142,383599999.0
2005-06-30 11:52:00,84.135,84.141,84.105,84.105,370999993.0
2005-06-30 11:53:00,84.11,84.149,84.109,84.139,189200002.0
2005-06-30 11:54:00,84.113,84.147,84.085,84.122,164200000.0
2005-06-30 11:55:00,84.087,84.104,84.066,84.08,176999999.0
2005-06-30 11:56:00,84.085,84.115,84.063,84.101,255999999.0
2005-06-30 11:57:00,84.105,84.129,84.079,84.105,165399997.0
2005-06-30 11:58:00,84.075,84.166,84.068,84.12,358000000.0
2005-06-30 11:59:00,84.109,84.138,84.072,84.103,285099999.0
2005-06-30 12:00:00,84.077,84.14,84.077,84.117,192599998.0
2005-06-30 12:01:00,84.122,84.122,84.092,84.092,166400001.0
2005-06-30 12:02:00,84.118,84.13,84.075,84.093,298099995.0
2005-06-30 12:03:00,84.105,84.132,84.076,84.085,190999999.0
2005-06-30 12:04:00,84.081,84.123,84.075,84.092,236099995.0
2005-06-30 12:05:00,84.1,84.115,84.064,84.069,112400000.0
2005-06-30 12:06:00,84.071,84.13,84.071,84.13,141800002.0
2005-06-30 12:07:00,84.112,84.141,84.064,84.124,209199999.0
2005-06-30 12:08:00,84.104,84.146,84.104,84.119,172399995.0
2005-06-30 12:09:00,84.14,84.155,84.117,84.135,252999998.0
2005-06-30 12:10:00,84.13,84.151,84.108,84.116,162500001.0
2005-06-30 12:11:00,84.125,84.143,84.092,84.103,155699998.0
2005-06-30 12:12:00,84.117,84.133,84.083,84.126,242200002.0
2005-06-30 12:13:00,84.137,84.156,84.111,84.111,211199996.0
2005-06-30 12:14:00,84.125,84.162,84.108,84.138,221400002.0
2005-06-30 12:15:00,84.14,84.169,84.129,84.139,203200001.0
2005-06-30 12:16:00,84.137,84.144,84.104,84.104,217799997.0
2005-06-30 12:17:00,84.123,84.155,84.102,84.115,123300000.0
2005-06-30 12:18:00,84.155,84.191,84.128,84.173,114700001.0
2005-06-30 12:19:00,84.202,84.225,84.164,84.188,125400000.0
2005-06-30 12:20:00,84.183,84.249,84.175,84.228,210299997.0
2005-06-30 12:21:00,84.223,84.244,84.208,84.208,139600001.0
2005-06-30 12:22:00,84.201,84.237,84.194,84.221,177400000.0
2005-06-30 12:23:00,84.234,84.234,84.179,84.202,241799996.0
2005-06-30 12:24:00,84.204,84.229,84.183,84.201,218500000.0
2005-06-30 12:25:00,84.191,84.212,84.171,84.174,237599999.0
2005-06-30 12:26:00,84.168,84.201,84.16,84.19,135699999.0
2005-06-30 12:27:00,84.174,84.225,84.144,84.152,125600000.0
2005-06-30 12:28:00,84.117,84.169,84.117,84.133,173900001.0
2005-06-30 12:29:00,84.12,84.173,84.112,84.135,185800000.0
2005-06-30 12:30:00,84.128,84.198,84.124,84.177,273099997.0
2005-06-30 12:31:00,84.143,84.172,84.122,84.14,258299997.0
2005-06-30 12:32:00,84.146,84.167,84.125,84.14,222200000.0
2005-06-30 12:33:00,84.14,84.149,84.09,84.09,259700005.0
2005-06-30 12:34:00,84.088,84.137,84.075,84.121,162700001.0
2005-06-30 12:35:00,84.12,84.125,84.076,84.086,213699998.0
2005-06-30 12:36:00,84.094,84.118,84.056,84.088,232199999.0
2005-06-30 12:37:00,84.082,84.121,84.058,84.08,206300003.0
2005-06-30 12:38:00,84.062,84.102,84.046,84.068,235400001.0
2005-06-30 12:39:00,84.08,84.087,84.021,84.025,108100000.0
2005-06-30 12:40:00,84.022,84.091,84.018,84.054,237200000.0
2005-06-30 12:41:00,84.065,84.079,84.026,84.033,244199998.0
2005-06-30 12:42:00,84.036,84.077,84.034,84.076,197700000.0
2005-06-30 12:43:00,84.08,84.101,84.059,84.066,305199996.0
2005-06-30 12:44:00,84.095,84.129,84.072,84.118,215600000.0
2005-06-30 12:45:00,84.15,84.154,84.093,84.108,143999999.0
2005-06-30 12:46:00,84.136,84.152,84.096,84.096,194099996.0
2005-06-30 12:47:00,84.095,84.128,84.069,84.094,181699998.0
2005-06-30 12:48:00,84.066,84.093,84.055,84.077,152700000.0
2005-06-30 12:49:00,84.087,84.105,84.063,84.073,284500002.0
2005-06-30 12:50:00,84.082,84.09,84.049,84.059,129500002.0
2005-06-30 12:51:00,84.078,84.1,84.046,84.052,225399999.0
2005-06-30 12:52:00,84.057,84.121,84.053,84.074,222699995.0
2005-06-30 12:53:00,84.089,84.112,84.034,84.034,175599997.0
2005-06-30 12:54:00,84.075,84.085,84.043,84.063,191199999.0
2005-06-30 12:55:00,84.085,84.101,84.054,84.088,222000001.0
2005-06-30 12:56:00,84.073,84.1,84.053,84.059,205000001.0
2005-06-30 12:57:00,84.063,84.114,84.061,84.114,207399999.0
2005-06-30 12:58:00,84.107,84.119,84.074,84.099,128200001.0
2005-06-30 12:59:00,84.127,84.141,84.098,84.131,213499999.0
2005-06-30 13:00:00,84.108,84.129,84.087,84.088,181799999.0
2005-06-30 13:01:00,84.078,84.121,84.073,84.109,133600000.0
2005-06-30 13:02:00,84.117,84.117,84.068,84.068,220800000.0
2005-06-30 13:03:00,84.085,84.113,84.054,84.062,224699998.0
2005-06-30 13:04:00,84.074,84.127,84.074,84.11,182599997.0
2005-06-30 13:05:00,84.091,84.148,84.087,84.137,217099999.0
2005-06-30 13:06:00,84.084,84.142,84.084,84.14,171099997.0
2005-06-30 13:07:00,84.133,84.151,84.103,84.126,148200002.0
2005-06-30 13:08:00,84.11,84.137,84.089,84.111,199999995.0
2005-06-30 13:09:00,84.113,84.142,84.106,84.124,282999998.0
2005-06-30 13:10:00,84.094,84.122,84.077,84.098,197299999.0
2005-06-30 13:11:00,84.092,84.125,84.077,84.107,249399998.0
2005-06-30 13:12:00,84.088,84.125,84.073,84.101,212000002.0
2005-06-30 13:13:00,84.098,84.128,84.074,84.094,117800000.0
2005-06-30 13:14:00,84.08,84.132,84.071,84.124,261299993.0
2005-06-30 13:15:00,84.157,84.157,84.106,84.106,193800001.0
2005-06-30 13:16:00,84.103,84.143,84.085,84.102,213199999.0
2005-06-30 13:17:00,84.107,84.118,84.083,84.09,231899997.0
2005-06-30 13:18:00,84.094,84.122,84.081,84.102,99100000.0
2005-06-30 13:19:00,84.117,84.118,84.057,84.057,215000003.0
2005-06-30 13:20:00,84.044,84.103,84.044,84.103,134299999.0
2005-06-30 13:21:00,84.078,84.106,84.062,84.073,162200001.0
2005-06-30 13:22:00,84.067,84.106,84.061,84.064,202100001.0
2005-06-30 13:23:00,84.072,84.1,84.057,84.063,241299998.0
2005-06-30 13:24:00,84.061,84.1,84.054,84.1,293300003.0
2005-06-30 13:25:00,84.085,84.098,84.069,84.079,165800001.0
2005-06-30 13:26:00,84.084,84.11,84.067,84.077,148700000.0
2005-06-30 13:27:00,84.111,84.115,84.071,84.074,261999999.0
2005-06-30 13:28:00,84.07,84.12,84.068,84.083,268299998.0
2005-06-30 13:29:00,84.086,84.114,84.076,84.091,216400002.0
2005-06-30 13:30:00,84.058,84.122,84.054,84.09,136899999.0
2005-06-30 13:31:00,84.091,84.124,84.075,84.124,213200000.0
2005-06-30 13:32:00,84.101,84.141,84.1,84.117,152399997.0
2005-06-30 13:33:00,84.101,84.143,84.095,84.121,139700000.0
2005-06-30 13:34:00,84.109,84.138,84.1,84.12,245000000.0
2005-06-30 13:35:00,84.111,84.143,84.1,84.138,155600000.0
2005-06-30 13:36:00,84.123,84.153,84.116,84.153,213400000.0
2005-06-30 13:37:00,84.14,84.157,84.102,84.12,263899999.0
2005-06-30 13:38:00,84.108,84.139,84.091,84.098,348099998.0
2005-06-30 13:39:00,84.13,84.144,84.08,84.11,158700001.0
2005-06-30 13:40:00,84.091,84.126,84.086,84.108,239499996.0
2005-06-30 13:41:00,84.111,84.127,84.087,84.101,174099999.0
2005-06-30 13:42:00,84.078,84.106,84.058,84.083,222199998.0
2005-06-30 13:43:00,84.066,84.142,84.066,84.118,145699999.0
2005-06-30 13:44:00,84.126,84.141,84.096,84.098,188300001.0
2005-06-30 13:45:00,84.129,84.146,84.102,84.112,205900001.0
2005-06-30 13:46:00,84.122,84.168,84.119,84.136,162799999.0
2005-06-30 13:47:00,84.138,84.175,84.122,84.134,197400000.0
2005-06-30 13:48:00,84.148,84.158,84.121,84.122,217500000.0
2005-06-30 13:49:00,84.117,84.149,84.106,84.127,330799999.0
2005-06-30 13:50:00,84.094,84.149,84.094,84.12,169100000.0
2005-06-30 13:51:00,84.123,84.166,84.111,84.125,184900003.0
2005-06-30 13:52:00,84.126,84.171,84.12,84.136,197700000.0
2005-06-30 13:53:00,84.145,84.167,84.117,84.156,191500001.0
2005-06-30 13:54:00,84.157,84.178,84.132,84.153,138299999.0
2005-06-30 13:55:00,84.125,84.181,84.125,84.164,256899999.0
2005-06-30 13:56:00,84.138,84.206,84.12,84.168,169300000.0
2005-06-30 13:57:00,84.156,84.196,84.156,84.159,239100000.0
2005-06-30 13:58:00,84.139,84.191,84.126,84.19,138100000.0
2005-06-30 13:59:00,84.198,84.198,84.153,84.165,312299995.0
2005-06-30 14:00:00,84.155,84.169,84.125,84.133,170800002.0
2005-06-30 14:01:00,84.157,84.182,84.134,84.165,169699999.0
2005-06-30 14:02:00,84.158,84.187,84.145,84.175,218400000.0
2005-06-30 14:03:00,84.168,84.203,84.164,84.193,78399998.0
2005-06-30 14:04:00,84.212,84.222,84.183,84.194,126400000.0
2005-06-30 14:05:00,84.199,84.216,84.175,84.195,127300000.0
2005-06-30 14:06:00,84.174,84.222,84.174,84.197,232200003.0
2005-06-30 14:07:00,84.195,84.225,84.182,84.213,294499998.0
2005-06-30 14:08:00,84.179,84.226,84.178,84.213,188300005.0
2005-06-30 14:09:00,84.191,84.255,84.181,84.212,189300004.0
2005-06-30 14:10:00,84.23,84.25,84.191,84.22,203200000.0
2005-06-30 14:11:00,84.265,84.284,84.233,84.244,235900001.0
2005-06-30 14:12:00,84.238,84.271,84.228,84.244,120299998.0
2005-06-30 14:13:00,84.244,84.289,84.244,84.283,193300000.0
2005-06-30 14:14:00,84.262,84.316,84.251,84.308,240300000.0
2005-06-30 14:15:00,84.298,84.32,84.249,84.27,302399997.0
2005-06-30 14:16:00,84.261,84.311,84.253,84.309,219000001.0
2005-06-30 14:17:00,84.286,84.317,84.257,84.272,182299998.0
2005-06-30 14:18:00,84.25,84.279,84.232,84.232,95600000.0
2005-06-30 14:19:00,84.229,84.276,84.213,84.24,214799998.0
2005-06-30 14:20:00,84.252,84.272,84.231,84.24,163600000.0
2005-06-30 14:21:00,84.238,84.31,84.238,84.306,191400000.0
2005-06-30 14:22:00,84.302,84.307,84.253,84.271,135700000.0
2005-06-30 14:23:00,84.28,84.296,84.242,84.258,184199997.0
2005-06-30 14:24:00,84.26,84.298,84.239,84.26,217600002.0
2005-06-30 14:25:00,84.218,84.283,84.201,84.225,197200000.0
2005-06-30 14:26:00,84.211,84.26,84.203,84.26,178000002.0
2005-06-30 14:27:00,84.225,84.283,84.223,84.248,228599999.0
2005-06-30 14:28:00,84.24,84.269,84.221,84.238,169000001.0
2005-06-30 14:29:00,84.27,84.28,84.23,84.234,248200001.0
2005-06-30 14:30:00,84.249,84.288,84.234,84.26,252300001.0
2005-06-30 14:31:00,84.289,84.289,84.227,84.227,117899999.0
2005-06-30 14:32:00,84.272,84.291,84.248,84.264,99799999.0
2005-06-30 14:33:00,84.272,84.279,84.242,84.279,312300000.0
2005-06-30 14:34:00,84.28,84.324,84.256,84.302,143500001.0
2005-06-30 14:35:00,84.276,84.312,84.255,84.278,127600000.0
2005-06-30 14:36:00,84.303,84.33,84.285,84.289,176099998.0
2005-06-30 14:37:00,84.268,84.313,84.266,84.298,197899997.0
2005-06-30 14:38:00,84.276,84.327,84.276,84.29,226500001.0
2005-06-30 14:39:00,84.283,84.356,84.278,84.356,155499999.0
2005-06-30 14:40:00,84.321,84.353,84.29,84.32,112600000.0
2005-06-30 14:41:00,84.324,84.347,84.273,84.328,177800000.0
2005-06-30 14:42:00,84.287,84.34,84.264,84.29,191199998.0
2005-06-30 14:43:00,84.328,84.346,84.293,84.319,210799999.0
2005-06-30 14:44:00,84.305,84.325,84.271,84.298,210400000.0
2005-06-30 14:45:00,84.228,84.289,84.22,84.229,247999999.0
2005-06-30 14:46:00,84.257,84.27,84.231,84.244,200300001.0
2005-06-30 14:47:00,84.233,84.289,84.233,84.253,265899999.0
2005-06-30 14:48:00,84.25,84.272,84.214,84.256,259300001.0
2005-06-30 14:49:00,84.302,84.302,84.235,84.27,177800002.0
2005-06-30 14:50:00,84.257,84.283,84.244,84.272,217199998.0
2005-06-30 14:51:00,84.253,84.282,84.233,84.242,160400000.0
2005-06-30 14:52:00,84.277,84.291,84.254,84.27,127899999.0
2005-06-30 14:53:00,84.237,84.307,84.236,84.28,257800000.0
2005-06-30 14:54:00,84.273,84.305,84.258,84.266,192899997.0
2005-06-30 14:55:00,84.27,84.301,84.249,84.281,109499997.0
2005-06-30 14:56:00,84.274,84.285,84.242,84.242,179300000.0
2005-06-30 14:57:00,84.266,84.308,84.252,84.299,171800003.0
2005-06-30 14:58:00,84.295,84.322,84.267,84.31,249399999.0
2005-06-30 14:59:00,84.304,84.338,84.299,84.333,177400001.0
2005-06-30 15:00:00,84.323,84.375,84.315,84.356,219099999.0
2005-06-30 15:01:00,84.354,84.379,84.343,84.358,234200000.0
2005-06-30 15:02:00,84.338,84.392,84.321,84.358,163300000.0
2005-06-30 15:03:00,84.335,84.378,84.332,84.378,158399998.0
2005-06-30 15:04:00,84.365,84.407,84.36,84.373,202699997.0
2005-06-30 15:05:00,84.374,84.396,84.364,84.39,276299999.0
2005-06-30 15:06:00,84.4,84.425,84.38,84.411,204499998.0
2005-06-30 15:07:00,84.402,84.438,84.358,84.397,155700000.0
2005-06-30 15:08:00,84.388,84.44,84.382,84.404,200199999.0
2005-06-30 15:09:00,84.39,84.438,84.371,84.424,317599993.0
2005-06-30 15:10:00,84.399,84.423,84.382,84.4,214600000.0
2005-06-30 15:11:00,84.381,84.425,84.376,84.392,178399999.0
2005-06-30 15:12:00,84.386,84.435,84.382,84.401,172400001.0
2005-06-30 15:13:00,84.375,84.399,84.357,84.364,210400003.0
2005-06-30 15:14:00,84.372,84.39,84.356,84.385,152699997.0
2005-06-30 15:15:00,84.393,84.417,84.371,84.373,232700000.0
2005-06-30 15:16:00,84.37,84.407,84.352,84.37,121300000.0
2005-06-30 15:17:00,84.407,84.414,84.357,84.37,200700003.0
2005-06-30 15:18:00,84.376,84.396,84.359,84.365,229400000.0
2005-06-30 15:19:00,84.355,84.383,84.328,84.356,237099995.0
2005-06-30 15:20:00,84.323,84.372,84.314,84.332,178800002.0
2005-06-30 15:21:00,84.34,84.355,84.304,84.312,186099997.0
2005-06-30 15:22:00,84.324,84.339,84.293,84.294,233300006.0
2005-06-30 15:23:00,84.307,84.325,84.28,84.281,208600000.0
2005-06-30 15:24:00,84.298,84.325,84.262,84.265,234300000.0
2005-06-30 15:25:00,84.3,84.3,84.237,84.242,190100000.0
2005-06-30 15:26:00,84.241,84.261,84.219,84.219,223099997.0
2005-06-30 15:27:00,84.217,84.219,84.168,84.194,291600001.0
2005-06-30 15:28:00,84.201,84.269,84.183,84.246,201699995.0
2005-06-30 15:29:00,84.258,84.273,84.236,84.273,193199999.0
2005-06-30 15:30:00,84.255,84.291,84.252,84.272,158100001.0
2005-06-30 15:31:00,84.261,84.287,84.253,84.268,202900003.0
2005-06-30 15:32:00,84.262,84.311,84.261,84.302,212699999.0
2005-06-30 15:33:00,84.291,84.31,84.262,84.287,168400001.0
2005-06-30 15:34:00,84.302,84.316,84.276,84.301,182600000.0
2005-06-30 15:35:00,84.296,84.319,84.272,84.281,247099998.0
2005-06-30 15:36:00,84.295,84.314,84.28,84.294,174900000.0
2005-06-30 15:37:00,84.325,84.325,84.275,84.275,171000000.0
2005-06-30 15:38:00,84.304,84.311,84.276,84.296,234400000.0
2005-06-30 15:39:00,84.303,84.32,84.284,84.292,212199999.0
2005-06-30 15:40:00,84.298,84.333,84.251,84.322,236499998.0
2005-06-30 15:41:00,84.292,84.324,84.29,84.301,170400002.0
2005-06-30 15:42:00,84.303,84.35,84.295,84.301,183699999.0
2005-06-30 15:43:00,84.31,84.344,84.293,84.327,247899999.0
2005-06-30 15:44:00,84.295,84.34,84.288,84.328,288399998.0
2005-06-30 15:45:00,84.332,84.348,84.309,84.341,288599998.0
2005-06-30 15:46:00,84.338,84.349,84.295,84.295,196099999.0
2005-06-30 15:47:00,84.273,84.3,84.254,84.278,178800001.0
2005-06-30 15:48:00,84.284,84.303,84.257,84.286,150000002.0
2005-06-30 15:49:00,84.278,84.293,84.255,84.278,235400003.0
2005-06-30 15:50:00,84.269,84.318,84.26,84.317,113300000.0
2005-06-30 15:51:00,84.299,84.36,84.284,84.357,191200003.0
2005-06-30 15:52:00,84.348,84.355,84.308,84.315,264700000.0
2005-06-30 15:53:00,84.316,84.337,84.297,84.297,177599998.0
2005-06-30 15:54:00,84.294,84.331,84.294,84.323,145600000.0
2005-06-30 15:55:00,84.289,84.328,84.289,84.305,303300000.0
2005-06-30 15:56:00,84.289,84.31,84.27,84.292,121999998.0
2005-06-30 15:57:00,84.306,84.311,84.267,84.267,172299998.0
2005-06-30 15:58:00,84.278,84.33,84.263,84.3,126800000.0
2005-06-30 15:59:00,84.301,84.321,84.279,84.298,148499998.0
2005-06-30 16:00:00,84.301,84.348,84.299,84.318,274200001.0
2005-06-30 16:01:00,84.318,84.339,84.289,84.315,132799997.0
2005-06-30 16:02:00,84.323,84.342,84.308,84.327,307199997.0
2005-06-30 16:03:00,84.3,84.309,84.252,84.272,153099999.0
2005-06-30 16:04:00,84.322,84.322,84.258,84.258,153300000.0
2005-06-30 16:05:00,84.264,84.318,84.264,84.317,243999999.0
2005-06-30 16:06:00,84.278,84.312,84.271,84.292,159799998.0
2005-06-30 16:07:00,84.289,84.306,84.257,84.268,265999998.0
2005-06-30 16:08:00,84.295,84.313,84.272,84.272,192199997.0
2005-06-30 16:09:00,84.274,84.309,84.267,84.278,223399998.0
2005-06-30 16:10:00,84.255,84.298,84.251,84.285,122500000.0
2005-06-30 16:11:00,84.261,84.282,84.242,84.252,210899998.0
2005-06-30 16:12:00,84.254,84.283,84.247,84.26,224100001.0
2005-06-30 16:13:00,84.257,84.29,84.251,84.26,163499999.0
2005-06-30 16:14:00,84.227,84.288,84.227,84.261,152500004.0
2005-06-30 16:15:00,84.239,84.273,84.239,84.25,74600000.0
2005-06-30 16:16:00,84.237,84.284,84.23,84.246,327199996.0
2005-06-30 16:17:00,84.269,84.274,84.233,84.257,221100001.0
2005-06-30 16:18:00,84.257,84.272,84.233,84.252,209900000.0
2005-06-30 16:19:00,84.256,84.275,84.235,84.244,297199995.0
2005-06-30 16:20:00,84.243,84.29,84.232,84.261,300099995.0
2005-06-30 16:21:00,84.263,84.297,84.253,84.26,223800000.0
2005-06-30 16:22:00,84.282,84.31,84.273,84.29,288900002.0
2005-06-30 16:23:00,84.292,84.333,84.282,84.3,218700001.0
2005-06-30 16:24:00,84.295,84.341,84.291,84.321,139100001.0
2005-06-30 16:25:00,84.333,84.344,84.273,84.273,190399999.0
2005-06-30 16:26:00,84.292,84.309,84.276,84.301,212000004.0
2005-06-30 16:27:00,84.303,84.317,84.28,84.3,295600001.0
2005-06-30 16:28:00,84.285,84.318,84.274,84.299,208299998.0
2005-06-30 16:29:00,84.307,84.33,84.286,84.31,232100002.0
2005-06-30 16:30:00,84.297,84.347,84.294,84.347,224499997.0
2005-06-30 16:31:00,84.349,84.376,84.329,84.35,165800002.0
2005-06-30 16:32:00,84.377,84.379,84.345,84.352,265900002.0
2005-06-30 16:33:00,84.355,84.41,84.355,84.405,224599999.0
2005-06-30 16:34:00,84.372,84.419,84.372,84.415,136800001.0
2005-06-30 16:35:00,84.401,84.431,84.382,84.393,244400001.0
2005-06-30 16:36:00,84.378,84.418,84.363,84.388,236799997.0
2005-06-30 16:37:00,84.401,84.409,84.314,84.316,222199999.0
2005-06-30 16:38:00,84.345,84.394,84.342,84.364,100999998.0
2005-06-30 16:39:00,84.37,84.387,84.339,84.339,220299998.0
2005-06-30 16:40:00,84.367,84.393,84.34,84.363,157399999.0
2005-06-30 16:41:00,84.383,84.41,84.368,84.399,137000000.0
2005-06-30 16:42:00,84.389,84.42,84.381,84.42,222499999.0
2005-06-30 16:43:00,84.389,84.45,84.38,84.441,202499999.0
2005-06-30 16:44:00,84.426,84.47,84.426,84.458,175199998.0
2005-06-30 16:45:00,84.427,84.473,84.427,84.472,192700002.0
2005-06-30 16:46:00,84.463,84.486,84.442,84.471,231799999.0
2005-06-30 16:47:00,84.464,84.514,84.464,84.492,311600002.0
2005-06-30 16:48:00,84.49,84.521,84.485,84.505,281399996.0
2005-06-30 16:49:00,84.532,84.542,84.508,84.511,137300001.0
2005-06-30 16:50:00,84.501,84.524,84.452,84.484,184999999.0
2005-06-30 16:51:00,84.491,84.513,84.464,84.479,197699999.0
2005-06-30 16:52:00,84.486,84.508,84.447,84.466,186399998.0
2005-06-30 16:53:00,84.438,84.473,84.429,84.434,275200003.0
2005-06-30 16:54:00,84.418,84.474,84.388,84.439,225600003.0
2005-06-30 16:55:00,84.454,84.489,84.426,84.445,139899999.0
2005-06-30 16:56:00,84.454,84.465,84.43,84.444,182799998.0
2005-06-30 16:57:00,84.434,84.474,84.429,84.464,173600000.0
2005-06-30 16:58:00,84.438,84.466,84.405,84.442,193999999.0
2005-06-30 16:59:00,84.475,84.491,84.44,84.446,220300001.0
2005-06-30 17:00:00,84.469,84.479,84.42,84.426,190300000.0
2005-06-30 17:01:00,84.391,84.45,84.391,84.423,211799999.0
2005-06-30 17:02:00,84.431,84.443,84.41,84.414,211999997.0
2005-06-30 17:03:00,84.449,84.46,84.418,84.421,248700001.0
2005-06-30 17:04:00,84.44,84.465,84.411,84.421,155400001.0
2005-06-30 17:05:00,84.426,84.483,84.406,84.437,233400001.0
2005-06-30 17:06:00,84.428,84.465,84.413,84.45,92700000.0
2005-06-30 17:07:00,84.406,84.452,84.401,84.448,291499994.0
2005-06-30 17:08:00,84.417,84.455,84.415,84.424,213899996.0
2005-06-30 17:09:00,84.439,84.459,84.417,84.422,144000000.0
2005-06-30 17:10:00,84.44,84.472,84.435,84.465,134800001.0
2005-06-30 17:11:00,84.466,84.477,84.443,84.455,163699998.0
2005-06-30 17:12:00,84.441,84.515,84.427,84.487,189899999.0
2005-06-30 17:13:00,84.51,84.519,84.479,84.491,213099997.0
2005-06-30 17:14:00,84.458,84.483,84.441,84.464,146300000.0
2005-06-30 17:15:00,84.487,84.489,84.459,84.462,293399996.0
2005-06-30 17:16:00,84.484,84.5,84.448,84.466,280100000.0
2005-06-30 17:17:00,84.464,84.5,84.447,84.472,213300000.0
2005-06-30 17:18:00,84.463,84.552,84.459,84.535,276999997.0
2005-06-30 17:19:00,84.5,84.546,84.499,84.521,150700002.0
2005-06-30 17:20:00,84.54,84.55,84.5,84.512,190800001.0
2005-06-30 17:21:00,84.539,84.544,84.501,84.524,193900000.0
2005-06-30 17:22:00,84.518,84.523,84.493,84.5,141899998.0
2005-06-30 17:23:00,84.469,84.497,84.463,84.478,105600000.0
2005-06-30 17:24:00,84.497,84.497,84.465,84.486,158499999.0
2005-06-30 17:25:00,84.459,84.493,84.453,84.473,311399999.0
2005-06-30 17:26:00,84.458,84.5,84.458,84.487,289699998.0
2005-06-30 17:27:00,84.448,84.491,84.448,84.46,255500000.0
2005-06-30 17:28:00,84.438,84.482,84.434,84.473,277499993.0
2005-06-30 17:29:00,84.448,84.511,84.436,84.49,219599999.0
2005-06-30 17:30:00,84.507,84.528,84.476,84.503,271999999.0
2005-06-30 17:31:00,84.495,84.551,84.477,84.528,112500000.0
2005-06-30 17:32:00,84.533,84.551,84.507,84.514,273100000.0
2005-06-30 17:33:00,84.567,84.58,84.53,84.545,183100003.0
2005-06-30 17:34:00,84.565,84.58,84.527,84.56,261700000.0
2005-06-30 17:35:00,84.555,84.57,84.525,84.539,191000000.0
2005-06-30 17:36:00,84.552,84.56,84.52,84.532,148000000.0
2005-06-30 17:37:00,84.534,84.546,84.513,84.538,182099999.0
2005-06-30 17:38:00,84.518,84.542,84.502,84.518,157800001.0
2005-06-30 17:39:00,84.507,84.55,84.494,84.541,175299998.0
2005-06-30 17:40:00,84.526,84.555,84.513,84.523,141500000.0
2005-06-30 17:41:00,84.547,84.551,84.501,84.512,325099999.0
2005-06-30 17:42:00,84.525,84.55,84.504,84.523,200500001.0
2005-06-30 17:43:00,84.506,84.542,84.478,84.524,221699998.0
2005-06-30 17:44:00,84.511,84.539,84.478,84.529,179100000.0
2005-06-30 17:45:00,84.501,84.528,84.481,84.518,182899997.0
2005-06-30 17:46:00,84.514,84.521,84.458,84.458,108900002.0
2005-06-30 17:47:00,84.447,84.473,84.425,84.441,159700000.0
2005-06-30 17:48:00,84.443,84.486,84.435,84.459,113600001.0
2005-06-30 17:49:00,84.417,84.473,84.409,84.455,175000002.0
2005-06-30 17:50:00,84.453,84.469,84.397,84.397,293399996.0
2005-06-30 17:51:00,84.411,84.471,84.407,84.433,293000005.0
2005-06-30 17:52:00,84.457,84.459,84.399,84.4,206799999.0
2005-06-30 17:53:00,84.426,84.451,84.408,84.411,211100000.0
2005-06-30 17:54:00,84.425,84.448,84.393,84.406,204700000.0
2005-06-30 17:55:00,84.413,84.455,84.4,84.425,165200000.0
2005-06-30 17:56:00,84.383,84.458,84.366,84.458,226999998.0
2005-06-30 17:57:00,84.405,84.436,84.405,84.423,153100003.0
2005-06-30 17:58:00,84.372,84.427,84.372,84.387,202399997.0
2005-06-30 17:59:00,84.422,84.45,84.403,84.403,163299999.0
2005-06-30 18:00:00,84.448,84.473,84.396,84.432,324900002.0
2005-06-30 18:01:00,84.445,84.492,84.425,84.449,1203800005.0
2005-06-30 18:02:00,84.44,84.53,84.44,84.5,1464999997.0
2005-06-30 18:03:00,84.5,84.54,84.42,84.51,1464999997.0
2005-06-30 18:04:00,84.424,84.485,84.408,84.456,1464999997.0
2005-06-30 18:05:00,84.442,84.483,84.429,84.47,1997599995.0
2005-06-30 18:06:00,84.447,84.488,84.431,84.455,1488400003.0
2005-06-30 18:07:00,84.48,84.53,84.43,84.46,2060900000.0
2005-06-30 18:08:00,84.444,84.501,84.415,84.424,2060900000.0
2005-06-30 18:09:00,84.421,84.496,84.412,84.47,1583799995.0
2005-06-30 18:10:00,84.485,84.509,84.473,84.485,1984399992.0
2005-06-30 18:11:00,84.49,84.541,84.457,84.472,997799995.0
2005-06-30 18:12:00,84.478,84.527,84.462,84.487,1223300004.0
2005-06-30 18:13:00,84.477,84.525,84.452,84.461,1750099993.0
2005-06-30 18:14:00,84.478,84.498,84.454,84.486,1479099993.0
2005-06-30 18:15:00,84.468,84.498,84.45,84.465,1851400002.0
2005-06-30 18:16:00,84.5,84.53,84.48,84.5,728700004.0
2005-06-30 18:17:00,84.462,84.511,84.459,84.483,728700004.0
2005-06-30 18:18:00,84.478,84.505,84.454,84.488,1208900002.0
2005-06-30 18:19:00,84.481,84.503,84.446,84.497,1797500005.0
2005-06-30 18:20:00,84.478,84.501,84.455,84.466,1648699987.0
2005-06-30 18:21:00,84.457,84.484,84.427,84.455,1267299992.0
2005-06-30 18:22:00,84.476,84.532,84.443,84.482,1536100001.0
2005-06-30 18:23:00,84.46,84.55,84.46,84.53,1335499994.0
2005-06-30 18:24:00,84.475,84.534,84.467,84.517,1335499994.0
2005-06-30 18:25:00,84.51,84.55,84.5,84.55,1705799995.0
2005-06-30 18:26:00,84.496,84.516,84.462,84.464,1705799995.0
2005-06-30 18:27:00,84.47,84.521,84.46,84.465,1329099989.0
2005-06-30 18:28:00,84.507,84.52,84.456,84.483,1135400000.0
2005-06-30 18:29:00,84.477,84.51,84.45,84.475,1201299993.0
2005-06-30 18:30:00,84.485,84.516,84.452,84.473,728499998.0
2005-06-30 18:31:00,84.478,84.503,84.458,84.479,1063400004.0
2005-06-30 18:32:00,84.445,84.478,84.408,84.457,1966099993.0
2005-06-30 18:33:00,84.475,84.498,84.423,84.438,1786099988.0
2005-06-30 18:34:00,84.437,84.479,84.412,84.439,1915699996.0
2005-06-30 18:35:00,84.459,84.467,84.412,84.435,1554399996.0
2005-06-30 18:36:00,84.44,84.498,84.44,84.47,1531899995.0
2005-06-30 18:37:00,84.475,84.495,84.429,84.439,1142899997.0
2005-06-30 18:38:00,84.483,84.483,84.415,84.42,498499999.0
2005-06-30 18:39:00,84.434,84.476,84.415,84.445,504099997.0
2005-06-30 18:40:00,84.426,84.462,84.414,84.416,944999988.0
2005-06-30 18:41:00,84.419,84.479,84.414,84.439,652200001.0
2005-06-30 18:42:00,84.468,84.552,84.446,84.488,664999997.0
2005-06-30 18:43:00,84.496,84.528,84.463,84.495,1413499995.0
2005-06-30 18:44:00,84.486,84.511,84.464,84.487,806399995.0
2005-06-30 18:45:00,84.46,84.524,84.448,84.481,977799995.0
2005-06-30 18:46:00,84.482,84.518,84.46,84.497,626199997.0
2005-06-30 18:47:00,84.517,84.543,84.472,84.49,406200001.0
2005-06-30 18:48:00,84.521,84.575,84.482,84.512,763499994.0
2005-06-30 18:49:00,84.509,84.542,84.488,84.525,876700000.0
2005-06-30 18:50:00,84.493,84.549,84.486,84.521,1066800005.0
2005-06-30 18:51:00,84.513,84.527,84.447,84.483,497500000.0
2005-06-30 18:52:00,84.487,84.494,84.439,84.457,774599992.0
2005-06-30 18:53:00,84.463,84.528,84.437,84.452,902099995.0
2005-06-30 18:54:00,84.458,84.49,84.436,84.474,1035000000.0
2005-06-30 18:55:00,84.464,84.509,84.438,84.46,975900000.0
2005-06-30 18:56:00,84.436,84.503,84.42,84.473,616499999.0
2005-06-30 18:57:00,84.47,84.508,84.444,84.474,485199993.0
2005-06-30 18:58:00,84.459,84.493,84.446,84.459,1162100000.0
2005-06-30 18:59:00,84.465,84.508,84.46,84.461,747999993.0
2005-06-30 19:00:00,84.459,84.503,84.459,84.485,699500001.0
2005-06-30 19:01:00,84.465,84.498,84.428,84.478,403500001.0
2005-06-30 19:02:00,84.468,84.498,84.456,84.474,225900005.0
2005-06-30 19:03:00,84.494,84.514,84.46,84.478,680699998.0
2005-06-30 19:04:00,84.462,84.493,84.449,84.478,694200002.0
2005-06-30 19:05:00,84.454,84.49,84.435,84.439,418199996.0
2005-06-30 19:06:00,84.45,84.494,84.436,84.46,505200001.0
2005-06-30 19:07:00,84.429,84.476,84.421,84.466,972000006.0
2005-06-30 19:08:00,84.417,84.453,84.404,84.418,1034400004.0
2005-06-30 19:09:00,84.411,84.482,84.406,84.447,530599999.0
2005-06-30 19:10:00,84.418,84.485,84.392,84.407,539500003.0
2005-06-30 19:11:00,84.404,84.419,84.379,84.4,129300000.0
2005-06-30 19:12:00,84.383,84.441,84.371,84.397,282599998.0
2005-06-30 19:13:00,84.382,84.422,84.344,84.392,403599995.0
2005-06-30 19:14:00,84.41,84.427,84.371,84.38,560499992.0
2005-06-30 19:15:00,84.396,84.437,84.378,84.41,718499996.0
2005-06-30 19:16:00,84.402,84.442,84.384,84.392,321299996.0
2005-06-30 19:17:00,84.41,84.436,84.385,84.392,807999993.0
2005-06-30 19:18:00,84.414,84.427,84.38,84.403,375800002.0
2005-06-30 19:19:00,84.418,84.449,84.379,84.42,694599997.0
2005-06-30 19:20:00,84.423,84.444,84.403,84.425,343699999.0
2005-06-30 19:21:00,84.429,84.432,84.375,84.395,240299998.0
2005-06-30 19:22:00,84.382,84.419,84.338,84.405,300600000.0
2005-06-30 19:23:00,84.414,84.433,84.387,84.413,1464799998.0
2005-06-30 19:24:00,84.412,84.428,84.373,84.388,604199997.0
2005-06-30 19:25:00,84.404,84.434,84.389,84.408,940299997.0
2005-06-30 19:26:00,84.399,84.428,84.38,84.41,1194300006.0
2005-06-30 19:27:00,84.42,84.434,84.374,84.401,1106199985.0
2005-06-30 19:28:00,84.392,84.427,84.373,84.404,499000005.0
2005-06-30 19:29:00,84.39,84.437,84.384,84.402,580599994.0
2005-06-30 19:30:00,84.398,84.413,84.369,84.374,952999994.0
2005-06-30 19:31:00,84.385,84.426,84.368,84.395,689799995.0
2005-06-30 19:32:00,84.388,84.42,84.365,84.38,686000001.0
2005-06-30 19:33:00,84.392,84.393,84.359,84.373,678099998.0
2005-06-30 19:34:00,84.378,84.415,84.364,84.372,998399998.0
2005-06-30 19:35:00,84.395,84.418,84.351,84.362,676700002.0
2005-06-30 19:36:00,84.39,84.403,84.348,84.348,404500000.0
2005-06-30 19:37:00,84.352,84.407,84.34,84.388,220600000.0
2005-06-30 19:38:00,84.351,84.406,84.341,84.375,847199996.0
2005-06-30 19:39:00,84.385,84.392,84.349,84.353,842600007.0
2005-06-30 19:40:00,84.341,84.4,84.324,84.339,590599997.0
2005-06-30 19:41:00,84.361,84.384,84.309,84.338,818199999.0
2005-06-30 19:42:00,84.339,84.387,84.328,84.369,635199995.0
2005-06-30 19:43:00,84.371,84.385,84.334,84.35,350199997.0
2005-06-30 19:44:00,84.361,84.401,84.345,84.362,416000002.0
2005-06-30 19:45:00,84.341,84.391,84.341,84.377,392699999.0
2005-06-30 19:46:00,84.346,84.393,84.346,84.378,430500006.0
2005-06-30 19:47:00,84.387,84.453,84.382,84.453,196199999.0
2005-06-30 19:48:00,84.473,84.478,84.394,84.439,796699997.0
2005-06-30 19:49:00,84.424,84.462,84.39,84.414,709599999.0
2005-06-30 19:50:00,84.436,84.464,84.393,84.414,352400001.0
2005-06-30 19:51:00,84.435,84.465,84.391,84.418,267099998.0
2005-06-30 19:52:00,84.391,84.456,84.373,84.439,477700003.0
2005-06-30 19:53:00,84.442,84.452,84.402,84.413,653899995.0
2005-06-30 19:54:00,84.395,84.432,84.382,84.402,1111099996.0
2005-06-30 19:55:00,84.395,84.441,84.375,84.413,398199999.0
2005-06-30 19:56:00,84.373,84.424,84.363,84.376,294699999.0
2005-06-30 19:57:00,84.388,84.417,84.351,84.364,460700002.0
2005-06-30 19:58:00,84.328,84.414,84.325,84.355,801500003.0
2005-06-30 19:59:00,84.359,84.393,84.332,84.351,844800001.0
2005-06-30 20:00:00,84.351,84.382,84.318,84.341,347999997.0
2005-06-30 20:01:00,84.352,84.389,84.319,84.322,638199990.0
2005-06-30 20:02:00,84.342,84.399,84.314,84.357,744600003.0
2005-06-30 20:03:00,84.365,84.402,84.33,84.358,309000000.0
2005-06-30 20:04:00,84.35,84.403,84.325,84.403,261300001.0
2005-06-30 20:05:00,84.424,84.424,84.34,84.374,442200000.0
2005-06-30 20:06:00,84.357,84.398,84.343,84.361,763099998.0
2005-06-30 20:07:00,84.36,84.391,84.33,84.364,891299996.0
2005-06-30 20:08:00,84.373,84.442,84.342,84.392,537399997.0
2005-06-30 20:09:00,84.392,84.436,84.36,84.378,471500001.0
2005-06-30 20:10:00,84.399,84.447,84.375,84.417,757799996.0
2005-06-30 20:11:00,84.407,84.457,84.401,84.401,750699994.0
2005-06-30 20:12:00,84.41,84.442,84.393,84.415,1219500002.0
2005-06-30 20:13:00,84.423,84.436,84.375,84.395,523399999.0
2005-06-30 20:14:00,84.401,84.422,84.363,84.392,526099994.0
2005-06-30 20:15:00,84.403,84.429,84.311,84.343,710099995.0
2005-06-30 20:16:00,84.354,84.429,84.319,84.38,674399999.0
2005-06-30 20:17:00,84.395,84.416,84.367,84.376,373199998.0
2005-06-30 20:18:00,84.4,84.402,84.342,84.356,186799999.0
2005-06-30 20:19:00,84.36,84.411,84.335,84.368,360499999.0
2005-06-30 20:20:00,84.352,84.419,84.31,84.343,673000001.0
2005-06-30 20:21:00,84.31,84.34,84.28,84.287,657599997.0
2005-06-30 20:22:00,84.283,84.341,84.262,84.326,865900002.0
2005-06-30 20:23:00,84.294,84.353,84.269,84.307,557300002.0
2005-06-30 20:24:00,84.287,84.324,84.27,84.28,413900001.0
2005-06-30 20:25:00,84.273,84.323,84.268,84.288,640400002.0
2005-06-30 20:26:00,84.295,84.336,84.273,84.273,613099999.0
2005-06-30 20:27:00,84.316,84.364,84.303,84.345,478399999.0
2005-06-30 20:28:00,84.34,84.376,84.274,84.285,1051599994.0
2005-06-30 20:29:00,84.325,84.355,84.288,84.288,1575499993.0
2005-06-30 20:30:00,84.316,84.365,84.308,84.338,1510499995.0
2005-06-30 20:31:00,84.353,84.378,84.31,84.349,1156800004.0
2005-06-30 20:32:00,84.347,84.369,84.301,84.343,1211399995.0
2005-06-30 20:33:00,84.362,84.363,84.274,84.296,611699995.0
2005-06-30 20:34:00,84.294,84.347,84.267,84.277,471999998.0
2005-06-30 20:35:00,84.284,84.318,84.256,84.271,392600002.0
2005-06-30 20:36:00,84.273,84.289,84.237,84.256,497500001.0
2005-06-30 20:37:00,84.244,84.298,84.229,84.279,626500000.0
2005-06-30 20:38:00,84.29,84.309,84.24,84.257,1048199994.0
2005-06-30 20:39:00,84.266,84.312,84.247,84.26,647200001.0
2005-06-30 20:40:00,84.277,84.298,84.228,84.262,1193399996.0
2005-06-30 20:41:00,84.264,84.303,84.259,84.274,1016300002.0
2005-06-30 20:42:00,84.276,84.306,84.255,84.289,976199999.0
2005-06-30 20:43:00,84.257,84.297,84.228,84.265,817999998.0
2005-06-30 20:44:00,84.255,84.318,84.232,84.25,779199995.0
2005-06-30 20:45:00,84.276,84.318,84.254,84.27,701300004.0
2005-06-30 20:46:00,84.273,84.316,84.249,84.274,841399996.0
2005-06-30 20:47:00,84.298,84.323,84.258,84.295,1245599997.0
2005-06-30 20:48:00,84.263,84.304,84.235,84.259,636100002.0
2005-06-30 20:49:00,84.274,84.28,84.228,84.253,507999997.0
2005-06-30 20:50:00,84.282,84.314,84.253,84.272,1024400004.0
2005-06-30 20:51:00,84.258,84.307,84.246,84.255,473800004.0
2005-06-30 20:52:00,84.238,84.284,84.236,84.275,457799999.0
2005-06-30 20:53:00,84.243,84.281,84.226,84.263,1324499991.0
2005-06-30 20:54:00,84.251,84.285,84.216,84.239,493900005.0
2005-06-30 20:55:00,84.253,84.278,84.222,84.233,1376400001.0
2005-06-30 20:56:00,84.202,84.268,84.202,84.245,747000000.0
2005-06-30 20:57:00,84.231,84.28,84.191,84.227,867100002.0
2005-06-30 20:58:00,84.192,84.216,84.16,84.191,1336799994.0
2005-06-30 20:59:00,84.208,84.23,84.166,84.193,1116100009.0
2005-06-30 21:00:00,84.207,84.24,84.18,84.215,1429299996.0
2005-06-30 21:01:00,84.211,84.244,84.159,84.159,949900000.0
2005-06-30 21:02:00,84.169,84.2,84.157,84.173,521499997.0
2005-06-30 21:03:00,84.17,84.217,84.159,84.217,369900001.0
2005-06-30 21:04:00,84.166,84.213,84.14,84.165,399399998.0
2005-06-30 21:05:00,84.154,84.216,84.154,84.201,841699992.0
2005-06-30 21:06:00,84.208,84.226,84.155,84.199,625699999.0
2005-06-30 21:07:00,84.182,84.224,84.175,84.18,797899997.0
2005-06-30 21:08:00,84.186,84.249,84.181,84.233,868000004.0
2005-06-30 21:09:00,84.237,84.253,84.204,84.219,328099997.0
2005-06-30 21:10:00,84.186,84.244,84.168,84.244,610799998.0
2005-06-30 21:11:00,84.258,84.314,84.239,84.261,701299999.0
2005-06-30 21:12:00,84.234,84.309,84.213,84.296,283300002.0
2005-06-30 21:13:00,84.283,84.317,84.263,84.297,338300000.0
2005-06-30 21:14:00,84.296,84.371,84.262,84.348,559699993.0
2005-06-30 21:15:00,84.33,84.372,84.305,84.372,909299999.0
2005-06-30 21:16:00,84.335,84.383,84.322,84.347,915900003.0
2005-06-30 21:17:00,84.347,84.434,84.321,84.328,948900005.0
2005-06-30 21:18:00,84.328,84.381,84.288,84.35,757600003.0
2005-06-30 21:19:00,84.331,84.366,84.279,84.311,955799998.0
2005-06-30 21:20:00,84.341,84.363,84.298,84.322,1272100002.0
2005-06-30 21:21:00,84.33,84.365,84.31,84.342,818900001.0
2005-06-30 21:22:00,84.334,84.364,84.32,84.326,953799999.0
2005-06-30 21:23:00,84.329,84.37,84.285,84.346,653800007.0
2005-06-30 21:24:00,84.346,84.385,84.323,84.349,790499998.0
2005-06-30 21:25:00,84.334,84.355,84.298,84.307,962999998.0
2005-06-30 21:26:00,84.307,84.34,84.292,84.327,479100000.0
2005-06-30 21:27:00,84.305,84.332,84.283,84.319,523399995.0
2005-06-30 21:28:00,84.328,84.351,84.291,84.307,346199997.0
2005-06-30 21:29:00,84.32,84.355,84.299,84.306,494100001.0
2005-06-30 21:30:00,84.31,84.34,84.285,84.285,380199995.0
2005-06-30 21:31:00,84.312,84.354,84.299,84.354,384099995.0
2005-06-30 21:32:00,84.33,84.363,84.29,84.311,428800003.0
2005-06-30 21:33:00,84.32,84.361,84.311,84.336,410799996.0
2005-06-30 21:34:00,84.352,84.364,84.326,84.347,223699998.0
2005-06-30 21:35:00,84.332,84.362,84.314,84.327,378400002.0
2005-06-30 21:36:00,84.308,84.341,84.294,84.317,369299999.0
2005-06-30 21:37:00,84.342,84.351,84.295,84.335,541100000.0
2005-06-30 21:38:00,84.324,84.342,84.301,84.325,114100000.0
2005-06-30 21:39:00,84.345,84.353,84.309,84.326,339100002.0
2005-06-30 21:40:00,84.289,84.343,84.271,84.293,367999997.0
2005-06-30 21:41:00,84.318,84.347,84.292,84.308,362999998.0
2005-06-30 21:42:00,84.3,84.335,84.289,84.334,357199999.0
2005-06-30 21:43:00,84.337,84.338,84.277,84.295,287200001.0
2005-06-30 21:44:00,84.297,84.342,84.281,84.322,1148899998.0
2005-06-30 21:45:00,84.309,84.338,84.288,84.333,430900000.0
2005-06-30 21:46:00,84.307,84.343,84.307,84.343,173499999.0
2005-06-30 21:47:00,84.33,84.349,84.3,84.327,525000006.0
2005-06-30 21:48:00,84.352,84.364,84.297,84.317,641700001.0
2005-06-30 21:49:00,84.319,84.353,84.304,84.326,291899994.0
2005-06-30 21:50:00,84.361,84.384,84.346,84.356,181199999.0
2005-06-30 21:51:00,84.342,84.387,84.331,84.368,345899996.0
2005-06-30 21:52:00,84.368,84.398,84.359,84.377,177700000.0
2005-06-30 21:53:00,84.364,84.395,84.331,84.371,546799995.0
2005-06-30 21:54:00,84.32,84.403,84.32,84.403,290999998.0
2005-06-30 21:55:00,84.369,84.397,84.346,84.359,325100000.0
2005-06-30 21:56:00,84.359,84.394,84.328,84.328,381000000.0
2005-06-30 21:57:00,84.362,84.374,84.325,84.344,139899997.0
2005-06-30 21:58:00,84.371,84.402,84.352,84.361,213600001.0
2005-06-30 21:59:00,84.402,84.427,84.38,84.406,368599999.0
2005-06-30 22:00:00,84.429,84.472,84.39,84.454,485599999.0
2005-06-30 22:01:00,84.454,84.47,84.385,84.431,600999999.0
2005-06-30 22:02:00,84.432,84.452,84.361,84.418,644200000.0
2005-06-30 22:03:00,84.444,84.47,84.372,84.372,383999999.0
2005-06-30 22:04:00,84.391,84.431,84.341,84.372,551400001.0
2005-06-30 22:05:00,84.354,84.397,84.352,84.362,268400004.0
2005-06-30 22:06:00,84.315,84.405,84.292,84.372,144799998.0
2005-06-30 22:07:00,84.336,84.417,84.335,84.381,275200002.0
2005-06-30 22:08:00,84.368,84.427,84.36,84.407,182300000.0
2005-06-30 22:09:00,84.399,84.424,84.302,84.302,239899998.0
2005-06-30 22:10:00,84.322,84.394,84.32,84.385,252100001.0
2005-06-30 22:11:00,84.378,84.383,84.313,84.337,450599996.0
2005-06-30 22:12:00,84.362,84.406,84.339,84.384,398299996.0
2005-06-30 22:13:00,84.358,84.401,84.348,84.383,451399998.0
2005-06-30 22:14:00,84.372,84.41,84.351,84.368,259699998.0
2005-06-30 22:15:00,84.363,84.385,84.324,84.364,169100003.0
2005-06-30 22:16:00,84.352,84.393,84.333,84.34,498500001.0
2005-06-30 22:17:00,84.375,84.406,84.351,84.401,132300000.0
2005-06-30 22:18:00,84.4,84.411,84.361,84.375,436599999.0
2005-06-30 22:19:00,84.388,84.421,84.376,84.399,203200001.0
2005-06-30 22:20:00,84.383,84.413,84.373,84.408,306899999.0
2005-06-30 22:21:00,84.407,84.429,84.369,84.391,341499996.0
2005-06-30 22:22:00,84.39,84.431,84.362,84.37,359199999.0
2005-06-30 22:23:00,84.371,84.433,84.356,84.432,439600002.0
2005-06-30 22:24:00,84.394,84.434,84.378,84.404,345399999.0
2005-06-30 22:25:00,84.39,84.446,84.39,84.425,129900001.0
2005-06-30 22:26:00,84.413,84.478,84.394,84.451,271199995.0
2005-06-30 22:27:00,84.48,84.483,84.407,84.421,605100000.0
2005-06-30 22:28:00,84.423,84.464,84.404,84.448,292300000.0
2005-06-30 22:29:00,84.447,84.465,84.385,84.417,195500001.0
2005-06-30 22:30:00,84.442,84.443,84.387,84.4,134600003.0
2005-06-30 22:31:00,84.423,84.45,84.385,84.403,578399999.0
2005-06-30 22:32:00,84.396,84.453,84.383,84.439,267699999.0
2005-06-30 22:33:00,84.412,84.452,84.364,84.393,703900000.0
2005-06-30 22:34:00,84.383,84.463,84.338,84.453,595899995.0
2005-06-30 22:35:00,84.439,84.466,84.419,84.446,150000001.0
2005-06-30 22:36:00,84.476,84.489,84.429,84.435,345999999.0
2005-06-30 22:37:00,84.441,84.478,84.417,84.446,205100001.0
2005-06-30 22:38:00,84.46,84.484,84.418,84.452,184100003.0
2005-06-30 22:39:00,84.455,84.491,84.436,84.49,315099999.0
2005-06-30 22:40:00,84.484,84.493,84.446,84.447,280000000.0
2005-06-30 22:41:00,84.459,84.481,84.436,84.452,232100000.0
2005-06-30 22:42:00,84.462,84.487,84.438,84.443,271799998.0
2005-06-30 22:43:00,84.459,84.49,84.449,84.46,247499998.0
2005-06-30 22:44:00,84.446,84.495,84.42,84.458,363300004.0
2005-06-30 22:45:00,84.462,84.496,84.443,84.472,322300001.0
2005-06-30 22:46:00,84.437,84.478,84.411,84.432,293199997.0
2005-06-30 22:47:00,84.437,84.485,84.437,84.477,386300001.0
2005-06-30 22:48:00,84.448,84.487,84.42,84.441,338399999.0
2005-06-30 22:49:00,84.425,84.489,84.423,84.467,280900001.0
2005-06-30 22:50:00,84.452,84.479,84.435,84.45,267499996.0
2005-06-30 22:51:00,84.469,84.474,84.394,84.42,280900000.0
2005-06-30 22:52:00,84.428,84.468,84.42,84.457,112600000.0
2005-06-30 22:53:00,84.46,84.46,84.393,84.431,499100001.0
2005-06-30 22:54:00,84.433,84.47,84.416,84.443,257099999.0
2005-06-30 22:55:00,84.467,84.469,84.42,84.435,330299998.0
2005-06-30 22:56:00,84.456,84.491,84.437,84.488,202099999.0
2005-06-30 22:57:00,84.498,84.541,84.463,84.49,320200003.0
2005-06-30 22:58:00,84.555,84.557,84.496,84.516,143500002.0
2005-06-30 22:59:00,84.527,84.563,84.434,84.439,583699996.0
2005-06-30 23:00:00,84.582,84.582,84.513,84.531,258999997.0
2005-06-30 23:01:00,84.555,84.559,84.467,84.51,155700000.0
2005-06-30 23:02:00,84.483,84.558,84.477,84.508,259599996.0
2005-06-30 23:03:00,84.519,84.55,84.487,84.506,240700002.0
2005-06-30 23:04:00,84.508,84.542,84.494,84.519,237599995.0
2005-06-30 23:05:00,84.511,84.561,84.5,84.527,179499997.0
2005-06-30 23:06:00,84.498,84.578,84.48,84.559,272200000.0
2005-06-30 23:07:00,84.566,84.573,84.53,84.537,208600001.0
2005-06-30 23:08:00,84.525,84.561,84.514,84.533,221700000.0
2005-06-30 23:09:00,84.544,84.549,84.5,84.509,165299999.0
2005-06-30 23:10:00,84.506,84.549,84.494,84.519,161300000.0
2005-06-30 23:11:00,84.511,84.532,84.491,84.501,127699999.0
2005-06-30 23:12:00,84.495,84.521,84.477,84.51,238199998.0
2005-06-30 23:13:00,84.493,84.513,84.481,84.5,207200001.0
2005-06-30 23:14:00,84.49,84.536,84.476,84.486,245400002.0
2005-06-30 23:15:00,84.464,84.514,84.464,84.495,225300001.0
2005-06-30 23:16:00,84.496,84.517,84.479,84.501,205199998.0
2005-06-30 23:17:00,84.486,84.519,84.448,84.455,124900000.0
2005-06-30 23:18:00,84.438,84.463,84.42,84.442,213499998.0
2005-06-30 23:19:00,84.455,84.455,84.419,84.437,153399998.0
2005-06-30 23:20:00,84.445,84.481,84.425,84.438,217400002.0
2005-06-30 23:21:00,84.49,84.506,84.46,84.486,277500001.0
2005-06-30 23:22:00,84.469,84.499,84.46,84.475,176899998.0
2005-06-30 23:23:00,84.503,84.532,84.477,84.477,188600000.0
2005-06-30 23:24:00,84.491,84.521,84.471,84.51,325300004.0
2005-06-30 23:25:00,84.513,84.546,84.501,84.525,166599999.0
2005-06-30 23:26:00,84.548,84.555,84.49,84.49,166099999.0
2005-06-30 23:27:00,84.525,84.537,84.49,84.521,272300001.0
2005-06-30 23:28:00,84.53,84.54,84.501,84.512,306700004.0
2005-06-30 23:29:00,84.521,84.543,84.477,84.507,157800001.0
2005-06-30 23:30:00,84.521,84.544,84.48,84.501,175400000.0
2005-06-30 23:31:00,84.492,84.558,84.491,84.535,222899996.0
2005-06-30 23:32:00,84.51,84.556,84.51,84.548,157300001.0
2005-06-30 23:33:00,84.53,84.553,84.506,84.532,138500000.0
2005-06-30 23:34:00,84.525,84.564,84.501,84.501,225200002.0
2005-06-30 23:35:00,84.504,84.535,84.497,84.51,216899998.0
2005-06-30 23:36:00,84.5,84.537,84.482,84.498,204600003.0
2005-06-30 23:37:00,84.529,84.554,84.487,84.532,149799999.0
2005-06-30 23:38:00,84.489,84.514,84.463,84.482,184200001.0
2005-06-30 23:39:00,84.504,84.508,84.419,84.473,199499998.0
2005-06-30 23:40:00,84.458,84.507,84.445,84.482,183799999.0
2005-06-30 23:41:00,84.48,84.505,84.453,84.467,297900000.0
2005-06-30 23:42:00,84.467,84.505,84.462,84.47,257799995.0
2005-06-30 23:43:00,84.456,84.506,84.456,84.485,114900001.0
2005-06-30 23:44:00,84.468,84.496,84.455,84.458,169100003.0
2005-06-30 23:45:00,84.467,84.491,84.462,84.491,240899999.0
2005-06-30 23:46:00,84.467,84.505,84.455,84.455,229099998.0
2005-06-30 23:47:00,84.47,84.503,84.466,84.468,215200003.0
2005-06-30 23:48:00,84.479,84.504,84.459,84.469,161900001.0
2005-06-30 23:49:00,84.453,84.52,84.437,84.496,160299996.0
2005-06-30 23:50:00,84.49,84.507,84.454,84.454,248300002.0
2005-06-30 23:51:00,84.471,84.513,84.451,84.49,263799999.0
2005-06-30 23:52:00,84.49,84.496,84.461,84.464,155200001.0
2005-06-30 23:53:00,84.438,84.501,84.434,84.49,185599999.0
2005-06-30 23:54:00,84.457,84.475,84.432,84.444,148800000.0
2005-06-30 23:55:00,84.487,84.5,84.448,84.474,255599998.0
2005-06-30 23:56:00,84.443,84.491,84.441,84.466,143899999.0
2005-06-30 23:57:00,84.452,84.498,84.443,84.47,187300000.0
2005-06-30 23:58:00,84.477,84.497,84.464,84.471,133500000.0
2005-06-30 23:59:00,84.491,84.508,84.441,84.475,293700005.0
2005-07-01 00:00:00,84.464,84.516,84.462,84.487,261599996.0
2005-07-01 00:01:00,84.49,84.515,84.47,84.5,222199997.0
2005-07-01 00:02:00,84.465,84.498,84.458,84.482,189500002.0
2005-07-01 00:03:00,84.5,84.571,84.5,84.544,221100004.0
2005-07-01 00:04:00,84.526,84.568,84.505,84.554,209600000.0
2005-07-01 00:05:00,84.55,84.573,84.529,84.55,155600000.0
2005-07-01 00:06:00,84.599,84.608,84.554,84.591,295899998.0
2005-07-01 00:07:00,84.587,84.587,84.534,84.568,171000000.0
2005-07-01 00:08:00,84.551,84.59,84.551,84.584,111100001.0
2005-07-01 00:09:00,84.548,84.596,84.54,84.589,213899997.0
2005-07-01 00:10:00,84.57,84.598,84.56,84.581,231999997.0
2005-07-01 00:11:00,84.587,84.616,84.57,84.582,155300000.0
2005-07-01 00:12:00,84.626,84.703,84.62,84.673,156099999.0
2005-07-01 00:13:00,84.627,84.662,84.602,84.648,302500001.0
2005-07-01 00:14:00,84.668,84.69,84.638,84.651,213600001.0
2005-07-01 00:15:00,84.636,84.664,84.605,84.621,169399997.0
2005-07-01 00:16:00,84.622,84.639,84.571,84.575,195699999.0
2005-07-01 00:17:00,84.591,84.618,84.581,84.594,194099998.0
2005-07-01 00:18:00,84.607,84.616,84.586,84.586,294200004.0
2005-07-01 00:19:00,84.605,84.633,84.591,84.6,215900002.0
2005-07-01 00:20:00,84.624,84.661,84.614,84.66,170500000.0
2005-07-01 00:21:00,84.672,84.684,84.648,84.65,310600000.0
2005-07-01 00:22:00,84.622,84.668,84.62,84.666,225699997.0
2005-07-01 00:23:00,84.637,84.67,84.598,84.642,327999999.0
2005-07-01 00:24:00,84.6,84.633,84.597,84.615,146000000.0
2005-07-01 00:25:00,84.602,84.623,84.58,84.623,101800001.0
2005-07-01 00:26:00,84.583,84.619,84.572,84.582,234800001.0
2005-07-01 00:27:00,84.588,84.63,84.58,84.614,221800001.0
2005-07-01 00:28:00,84.579,84.598,84.562,84.573,366799999.0
2005-07-01 00:29:00,84.583,84.606,84.573,84.588,248099999.0
2005-07-01 00:30:00,84.573,84.59,84.522,84.533,151200001.0
2005-07-01 00:31:00,84.538,84.538,84.498,84.498,163599999.0
2005-07-01 00:32:00,84.502,84.538,84.496,84.511,185599996.0
2005-07-01 00:33:00,84.516,84.542,84.493,84.526,185200003.0
2005-07-01 00:34:00,84.498,84.556,84.497,84.535,190699999.0
2005-07-01 00:35:00,84.532,84.539,84.494,84.505,199500001.0
2005-07-01 00:36:00,84.537,84.544,84.495,84.523,271599998.0
2005-07-01 00:37:00,84.49,84.548,84.49,84.517,181500003.0
2005-07-01 00:38:00,84.528,84.548,84.501,84.501,326600005.0
2005-07-01 00:39:00,84.512,84.514,84.478,84.49,265499997.0
2005-07-01 00:40:00,84.498,84.524,84.479,84.479,161900003.0
2005-07-01 00:41:00,84.491,84.518,84.481,84.503,201499999.0
2005-07-01 00:42:00,84.453,84.499,84.436,84.447,238000001.0
2005-07-01 00:43:00,84.437,84.464,84.413,84.438,242499999.0
2005-07-01 00:44:00,84.399,84.455,84.399,84.424,241500000.0
2005-07-01 00:45:00,84.405,84.431,84.381,84.397,172099999.0
2005-07-01 00:46:00,84.388,84.445,84.371,84.42,252199998.0
2005-07-01 00:47:00,84.404,84.442,84.4,84.422,184900001.0
2005-07-01 00:48:00,84.44,84.443,84.403,84.403,136500000.0
2005-07-01 00:49:00,84.432,84.467,84.417,84.417,269800000.0
2005-07-01 00:50:00,84.429,84.452,84.405,84.421,208500002.0
2005-07-01 00:51:00,84.457,84.457,84.406,84.448,253800001.0
2005-07-01 00:52:00,84.415,84.436,84.396,84.401,166600000.0
2005-07-01 00:53:00,84.444,84.456,84.416,84.429,201100003.0
2005-07-01 00:54:00,84.409,84.469,84.409,84.469,129000000.0
2005-07-01 00:55:00,84.471,84.491,84.443,84.454,312500000.0
2005-07-01 00:56:00,84.441,84.561,84.44,84.561,139300001.0
2005-07-01 00:57:00,84.543,84.543,84.493,84.498,127099999.0
2005-07-01 00:58:00,84.479,84.509,84.466,84.488,211200003.0
2005-07-01 00:59:00,84.478,84.5,84.447,84.479,135600001.0
2005-07-01 01:00:00,84.475,84.498,84.45,84.467,217900000.0
2005-07-01 01:01:00,84.473,84.495,84.441,84.463,183900002.0
2005-07-01 01:02:00,84.435,84.494,84.435,84.489,270700000.0
2005-07-01 01:03:00,84.455,84.476,84.419,84.435,135600001.0
2005-07-01 01:04:00,84.405,84.462,84.389,84.439,149799999.0
2005-07-01 01:05:00,84.426,84.455,84.406,84.427,225600003.0
2005-07-01 01:06:00,84.426,84.437,84.397,84.409,166800001.0
2005-07-01 01:07:00,84.417,84.436,84.386,84.404,181699999.0
2005-07-01 01:08:00,84.427,84.443,84.401,84.41,256400001.0
2005-07-01 01:09:00,84.441,84.448,84.41,84.423,272599994.0
2005-07-01 01:10:00,84.412,84.451,84.394,84.433,161399999.0
2005-07-01 01:11:00,84.424,84.454,84.412,84.429,136399999.0
2005-07-01 01:12:00,84.428,84.464,84.411,84.455,209499999.0
2005-07-01 01:13:00,84.455,84.472,84.436,84.438,123100001.0
2005-07-01 01:14:00,84.417,84.451,84.406,84.435,320399995.0
2005-07-01 01:15:00,84.465,84.465,84.409,84.43,131399999.0
2005-07-01 01:16:00,84.424,84.464,84.419,84.432,167100003.0
2005-07-01 01:17:00,84.464,84.479,84.432,84.456,202200000.0
2005-07-01 01:18:00,84.468,84.478,84.431,84.431,189199998.0
2005-07-01 01:19:00,84.452,84.485,84.425,84.434,248999998.0
2005-07-01 01:20:00,84.403,84.468,84.403,84.435,196699998.0
2005-07-01 01:21:00,84.436,84.48,84.416,84.456,179100001.0
2005-07-01 01:22:00,84.455,84.477,84.433,84.452,198900001.0
2005-07-01 01:23:00,84.452,84.468,84.41,84.41,273699999.0
2005-07-01 01:24:00,84.426,84.446,84.398,84.409,151499999.0
2005-07-01 01:25:00,84.411,84.464,84.407,84.464,204900001.0
2005-07-01 01:26:00,84.44,84.472,84.414,84.472,212799998.0
2005-07-01 01:27:00,84.458,84.458,84.408,84.408,163699998.0
2005-07-01 01:28:00,84.42,84.442,84.408,84.408,214599997.0
2005-07-01 01:29:00,84.414,84.441,84.397,84.413,199199997.0
2005-07-01 01:30:00,84.403,84.426,84.368,84.368,231000000.0
2005-07-01 01:31:00,84.409,84.453,84.386,84.398,303999998.0
2005-07-01 01:32:00,84.449,84.455,84.406,84.411,224299998.0
2005-07-01 01:33:00,84.405,84.421,84.383,84.417,130299998.0
2005-07-01 01:34:00,84.363,84.422,84.363,84.394,198000003.0
2005-07-01 01:35:00,84.374,84.391,84.354,84.361,217800003.0
2005-07-01 01:36:00,84.358,84.391,84.349,84.361,143000002.0
2005-07-01 01:37:00,84.345,84.371,84.341,84.368,130199999.0
2005-07-01 01:38:00,84.339,84.377,84.336,84.355,116100000.0
2005-07-01 01:39:00,84.327,84.375,84.32,84.342,281099993.0
2005-07-01 01:40:00,84.317,84.369,84.309,84.345,244299999.0
2005-07-01 01:41:00,84.345,84.372,84.326,84.354,264799995.0
2005-07-01 01:42:00,84.339,84.355,84.317,84.334,218300000.0
2005-07-01 01:43:00,84.31,84.344,84.307,84.336,256200001.0
2005-07-01 01:44:00,84.311,84.337,84.281,84.304,276099998.0
2005-07-01 01:45:00,84.334,84.35,84.302,84.302,238999997.0
2005-07-01 01:46:00,84.325,84.365,84.317,84.363,252499999.0
2005-07-01 01:47:00,84.37,84.37,84.307,84.329,281899999.0
2005-07-01 01:48:00,84.32,84.353,84.29,84.312,259000000.0
2005-07-01 01:49:00,84.304,84.341,84.294,84.325,211800003.0
2005-07-01 01:50:00,84.304,84.335,84.277,84.311,152899997.0
2005-07-01 01:51:00,84.303,84.336,84.291,84.331,106200000.0
2005-07-01 01:52:00,84.338,84.379,84.321,84.347,265499998.0
2005-07-01 01:53:00,84.345,84.354,84.307,84.311,202099998.0
2005-07-01 01:54:00,84.3,84.319,84.251,84.271,198400000.0
2005-07-01 01:55:00,84.297,84.315,84.282,84.304,224500001.0
2005-07-01 01:56:00,84.258,84.315,84.252,84.269,216000003.0
2005-07-01 01:57:00,84.28,84.306,84.271,84.283,216000000.0
2005-07-01 01:58:00,84.279,84.32,84.276,84.303,228599998.0
2005-07-01 01:59:00,84.311,84.329,84.261,84.261,317100003.0
2005-07-01 02:00:00,84.299,84.32,84.272,84.313,229700004.0
2005-07-01 02:01:00,84.32,84.334,84.287,84.302,243000001.0
2005-07-01 02:02:00,84.305,84.313,84.239,84.239,161499998.0
2005-07-01 02:03:00,84.297,84.311,84.255,84.289,228000002.0
2005-07-01 02:04:00,84.275,84.317,84.263,84.287,219200000.0
2005-07-01 02:05:00,84.282,84.307,84.264,84.275,218699999.0
2005-07-01 02:06:00,84.28,84.32,84.26,84.301,171499997.0
2005-07-01 02:07:00,84.274,84.29,84.247,84.249,195600001.0
2005-07-01 02:08:00,84.266,84.287,84.248,84.248,160999999.0
2005-07-01 02:09:00,84.272,84.312,84.271,84.31,177899999.0
2005-07-01 02:10:00,84.277,84.298,84.261,84.276,201300002.0
2005-07-01 02:11:00,84.256,84.277,84.231,84.24,262899997.0
2005-07-01 02:12:00,84.244,84.291,84.237,84.258,251000001.0
2005-07-01 02:13:00,84.287,84.301,84.272,84.273,196099998.0
2005-07-01 02:14:00,84.294,84.307,84.267,84.267,158199997.0
2005-07-01 02:15:00,84.3,84.307,84.246,84.264,228100002.0
2005-07-01 02:16:00,84.256,84.284,84.208,84.208,129000000.0
2005-07-01 02:17:00,84.222,84.24,84.197,84.215,396499999.0
2005-07-01 02:18:00,84.203,84.263,84.194,84.243,156699998.0
2005-07-01 02:19:00,84.208,84.252,84.192,84.209,259399998.0
2005-07-01 02:20:00,84.21,84.235,84.191,84.194,315299997.0
2005-07-01 02:21:00,84.24,84.24,84.174,84.185,234000002.0
2005-07-01 02:22:00,84.207,84.223,84.182,84.223,193900001.0
2005-07-01 02:23:00,84.181,84.233,84.171,84.194,373400001.0
2005-07-01 02:24:00,84.177,84.214,84.165,84.207,233499998.0
2005-07-01 02:25:00,84.173,84.249,84.173,84.231,165200001.0
2005-07-01 02:26:00,84.193,84.256,84.192,84.233,218899999.0
2005-07-01 02:27:00,84.21,84.22,84.16,84.16,184700000.0
2005-07-01 02:28:00,84.187,84.207,84.17,84.202,215800000.0
2005-07-01 02:29:00,84.195,84.205,84.168,84.195,229599998.0
2005-07-01 02:30:00,84.176,84.199,84.153,84.183,106800000.0
2005-07-01 02:31:00,84.19,84.212,84.159,84.18,245000001.0
2005-07-01 02:32:00,84.186,84.223,84.171,84.172,264000000.0
2005-07-01 02:33:00,84.181,84.223,84.173,84.204,269599998.0
2005-07-01 02:34:00,84.177,84.251,84.176,84.251,163300000.0
2005-07-01 02:35:00,84.184,84.245,84.184,84.24,156599999.0
2005-07-01 02:36:00,84.194,84.24,84.188,84.225,164000000.0
2005-07-01 02:37:00,84.208,84.258,84.195,84.218,223600000.0
2005-07-01 02:38:00,84.244,84.263,84.206,84.209,228099998.0
2005-07-01 02:39:00,84.24,84.288,84.219,84.219,327199998.0
2005-07-01 02:40:00,84.25,84.28,84.23,84.251,261500002.0
2005-07-01 02:41:00,84.256,84.28,84.242,84.248,166699996.0
2005-07-01 02:42:00,84.235,84.261,84.216,84.233,237099996.0
2005-07-01 02:43:00,84.225,84.265,84.202,84.224,293900005.0
2005-07-01 02:44:00,84.218,84.269,84.199,84.241,157900000.0
2005-07-01 02:45:00,84.246,84.275,84.233,84.25,298799996.0
2005-07-01 02:46:00,84.255,84.293,84.241,84.28,112300000.0
2005-07-01 02:47:00,84.27,84.294,84.248,84.258,294099994.0
2005-07-01 02:48:00,84.265,84.305,84.252,84.252,132800001.0
2005-07-01 02:49:00,84.255,84.29,84.235,84.243,222999997.0
2005-07-01 02:50:00,84.257,84.28,84.227,84.252,192299998.0
2005-07-01 02:51:00,84.218,84.279,84.217,84.272,181799996.0
2005-07-01 02:52:00,84.274,84.291,84.253,84.255,209400002.0
2005-07-01 02:53:00,84.264,84.266,84.228,84.235,255999995.0
2005-07-01 02:54:00,84.26,84.27,84.242,84.246,218400003.0
2005-07-01 02:55:00,84.238,84.271,84.229,84.26,186100000.0
2005-07-01 02:56:00,84.252,84.292,84.245,84.286,199600000.0
2005-07-01 02:57:00,84.273,84.29,84.239,84.286,290599996.0
2005-07-01 02:58:00,84.259,84.294,84.25,84.266,240400000.0
2005-07-01 02:59:00,84.269,84.308,84.261,84.288,144699997.0
2005-07-01 03:00:00,84.278,84.31,84.255,84.292,233699999.0
2005-07-01 03:01:00,84.31,84.311,84.275,84.277,162600000.0
2005-07-01 03:02:00,84.273,84.296,84.246,84.273,290800004.0
2005-07-01 03:03:00,84.307,84.307,84.249,84.267,267699999.0
2005-07-01 03:04:00,84.283,84.283,84.22,84.238,166499998.0
2005-07-01 03:05:00,84.253,84.261,84.224,84.255,266199997.0
2005-07-01 03:06:00,84.244,84.26,84.228,84.23,254000000.0
2005-07-01 03:07:00,84.242,84.269,84.197,84.212,190099998.0
2005-07-01 03:08:00,84.22,84.225,84.177,84.184,286600002.0
2005-07-01 03:09:00,84.183,84.204,84.155,84.164,198300000.0
2005-07-01 03:10:00,84.147,84.201,84.142,84.196,254999999.0
2005-07-01 03:11:00,84.179,84.227,84.16,84.206,178200001.0
2005-07-01 03:12:00,84.217,84.217,84.137,84.137,226900005.0
2005-07-01 03:13:00,84.151,84.197,84.145,84.173,119799998.0
2005-07-01 03:14:00,84.199,84.199,84.122,84.128,176400000.0
2005-07-01 03:15:00,84.146,84.164,84.133,84.151,166600002.0
2005-07-01 03:16:00,84.124,84.177,84.118,84.177,275500000.0
2005-07-01 03:17:00,84.113,84.176,84.113,84.167,292700000.0
2005-07-01 03:18:00,84.158,84.192,84.147,84.147,115100000.0
2005-07-01 03:19:00,84.155,84.199,84.142,84.177,134600000.0
2005-07-01 03:20:00,84.177,84.195,84.163,84.167,224400000.0
2005-07-01 03:21:00,84.172,84.192,84.142,84.164,118899999.0
2005-07-01 03:22:00,84.164,84.19,84.141,84.154,190599999.0
2005-07-01 03:23:00,84.183,84.205,84.155,84.172,141900000.0
2005-07-01 03:24:00,84.161,84.193,84.129,84.141,288599999.0
2005-07-01 03:25:00,84.154,84.177,84.136,84.167,333800002.0
2005-07-01 03:26:00,84.137,84.213,84.124,84.181,203499997.0
2005-07-01 03:27:00,84.179,84.226,84.174,84.188,207300001.0
2005-07-01 03:28:00,84.16,84.223,84.16,84.181,145200000.0
2005-07-01 03:29:00,84.194,84.33,84.189,84.325,242599995.0
2005-07-01 03:30:00,84.332,84.419,84.33,84.388,146400001.0
2005-07-01 03:31:00,84.343,84.37,84.325,84.35,170300002.0
2005-07-01 03:32:00,84.384,84.421,84.35,84.404,211999999.0
2005-07-01 03:33:00,84.375,84.437,84.375,84.414,311300000.0
2005-07-01 03:34:00,84.352,84.385,84.307,84.309,208199995.0
2005-07-01 03:35:00,84.289,84.324,84.275,84.307,145900000.0
2005-07-01 03:36:00,84.253,84.308,84.252,84.275,176499998.0
2005-07-01 03:37:00,84.288,84.303,84.26,84.274,140999998.0
2005-07-01 03:38:00,84.237,84.263,84.228,84.228,183399999.0
2005-07-01 03:39:00,84.228,84.299,84.22,84.266,249799998.0
2005-07-01 03:40:00,84.258,84.291,84.244,84.266,224600000.0
2005-07-01 03:41:00,84.288,84.32,84.273,84.311,202100001.0
2005-07-01 03:42:00,84.306,84.334,84.285,84.332,257500000.0
2005-07-01 03:43:00,84.3,84.334,84.232,84.257,282100001.0
2005-07-01 03:44:00,84.297,84.313,84.265,84.265,197999999.0
2005-07-01 03:45:00,84.308,84.332,84.289,84.305,233999999.0
2005-07-01 03:46:00,84.3,84.339,84.292,84.325,341299998.0
2005-07-01 03:47:00,84.279,84.32,84.265,84.272,144999999.0
2005-07-01 03:48:00,84.327,84.406,84.302,84.405,223999999.0
2005-07-01 03:49:00,84.365,84.388,84.348,84.383,74700000.0
2005-07-01 03:50:00,84.386,84.406,84.356,84.406,217299997.0
2005-07-01 03:51:00,84.369,84.397,84.346,84.377,123100000.0
2005-07-01 03:52:00,84.368,84.404,84.349,84.387,178900000.0
2005-07-01 03:53:00,84.354,84.405,84.34,84.362,133399999.0
2005-07-01 03:54:00,84.377,84.413,84.373,84.381,225800002.0
2005-07-01 03:55:00,84.376,84.412,84.359,84.383,159800001.0
2005-07-01 03:56:00,84.33,84.396,84.328,84.359,197999997.0
2005-07-01 03:57:00,84.372,84.41,84.36,84.387,201999996.0
2005-07-01 03:58:00,84.385,84.396,84.345,84.359,257600001.0
2005-07-01 03:59:00,84.385,84.394,84.348,84.37,192400000.0
2005-07-01 04:00:00,84.382,84.413,84.352,84.383,239499999.0
2005-07-01 04:01:00,84.393,84.393,84.354,84.359,125600000.0
2005-07-01 04:02:00,84.363,84.393,84.351,84.37,144299999.0
2005-07-01 04:03:00,84.378,84.394,84.35,84.389,297700000.0
2005-07-01 04:04:00,84.38,84.402,84.344,84.38,188700000.0
2005-07-01 04:05:00,84.388,84.405,84.357,84.369,158699999.0
2005-07-01 04:06:00,84.379,84.438,84.358,84.4,134800001.0
2005-07-01 04:07:00,84.388,84.431,84.372,84.41,212700001.0
2005-07-01 04:08:00,84.387,84.444,84.387,84.435,220799999.0
2005-07-01 04:09:00,84.46,84.463,84.422,84.459,209400000.0
2005-07-01 04:10:00,84.417,84.45,84.416,84.428,187899999.0
2005-07-01 04:11:00,84.397,84.425,84.39,84.402,304299998.0
2005-07-01 04:12:00,84.401,84.433,84.395,84.423,186900000.0
2005-07-01 04:13:00,84.411,84.431,84.387,84.431,282700000.0
2005-07-01 04:14:00,84.399,84.424,84.388,84.393,174699997.0
2005-07-01 04:15:00,84.388,84.449,84.378,84.409,169499998.0
2005-07-01 04:16:00,84.394,84.442,84.379,84.422,269599999.0
2005-07-01 04:17:00,84.392,84.43,84.384,84.404,219999995.0
2005-07-01 04:18:00,84.393,84.425,84.381,84.398,220700002.0
2005-07-01 04:19:00,84.395,84.44,84.391,84.401,210400000.0
2005-07-01 04:20:00,84.396,84.44,84.372,84.42,168300000.0
2005-07-01 04:21:00,84.433,84.456,84.405,84.452,205899999.0
2005-07-01 04:22:00,84.421,84.45,84.412,84.422,281300003.0
2005-07-01 04:23:00,84.413,84.442,84.399,84.416,122999999.0
2005-07-01 04:24:00,84.402,84.425,84.378,84.402,200300002.0
2005-07-01 04:25:00,84.404,84.432,84.389,84.408,161700000.0
2005-07-01 04:26:00,84.418,84.428,84.38,84.38,139799998.0
2005-07-01 04:27:00,84.437,84.437,84.376,84.377,122899999.0
2005-07-01 04:28:00,84.377,84.431,84.373,84.431,145000000.0
2005-07-01 04:29:00,84.398,84.422,84.363,84.403,163699999.0
2005-07-01 04:30:00,84.395,84.433,84.383,84.413,327499995.0
2005-07-01 04:31:00,84.442,84.442,84.36,84.389,276599998.0
2005-07-01 04:32:00,84.42,84.428,84.387,84.412,248400003.0
2005-07-01 04:33:00,84.39,84.421,84.365,84.393,280900000.0
2005-07-01 04:34:00,84.412,84.422,84.391,84.407,157900000.0
2005-07-01 04:35:00,84.392,84.418,84.373,84.373,315899991.0
2005-07-01 04:36:00,84.398,84.44,84.397,84.417,104799998.0
2005-07-01 04:37:00,84.399,84.473,84.396,84.464,130100000.0
2005-07-01 04:38:00,84.461,84.477,84.438,84.448,209600000.0
2005-07-01 04:39:00,84.426,84.456,84.404,84.409,167300001.0
2005-07-01 04:40:00,84.414,84.445,84.408,84.436,246900001.0
2005-07-01 04:41:00,84.42,84.443,84.395,84.419,275799995.0
2005-07-01 04:42:00,84.412,84.435,84.393,84.411,261200001.0
2005-07-01 04:43:00,84.425,84.441,84.379,84.392,240900003.0
2005-07-01 04:44:00,84.435,84.452,84.389,84.411,186100003.0
2005-07-01 04:45:00,84.403,84.442,84.4,84.424,161099999.0
2005-07-01 04:46:00,84.424,84.427,84.392,84.407,247700000.0
2005-07-01 04:47:00,84.408,84.428,84.37,84.395,174400000.0
2005-07-01 04:48:00,84.412,84.427,84.386,84.408,203399999.0
2005-07-01 04:49:00,84.41,84.43,84.378,84.391,274000001.0
2005-07-01 04:50:00,84.422,84.453,84.404,84.429,140699998.0
2005-07-01 04:51:00,84.451,84.464,84.409,84.409,247100002.0
2005-07-01 04:52:00,84.428,84.449,84.407,84.415,211299999.0
2005-07-01 04:53:00,84.418,84.455,84.409,84.431,239399998.0
2005-07-01 04:54:00,84.404,84.437,84.387,84.409,243300000.0
2005-07-01 04:55:00,84.403,84.433,84.39,84.4,132800000.0
2005-07-01 04:56:00,84.428,84.437,84.404,84.413,142600002.0
2005-07-01 04:57:00,84.392,84.437,84.387,84.418,169300001.0
2005-07-01 04:58:00,84.395,84.422,84.385,84.41,166099998.0
2005-07-01 04:59:00,84.414,84.449,84.396,84.408,365399997.0
2005-07-01 05:00:00,84.432,84.441,84.406,84.421,133900000.0
2005-07-01 05:01:00,84.409,84.445,84.4,84.43,237799996.0
2005-07-01 05:02:00,84.413,84.444,84.405,84.43,200099999.0
2005-07-01 05:03:00,84.44,84.452,84.403,84.434,192100001.0
2005-07-01 05:04:00,84.412,84.431,84.388,84.408,226799997.0
2005-07-01 05:05:00,84.4,84.46,84.396,84.46,171500001.0
2005-07-01 05:06:00,84.41,84.474,84.41,84.453,240699998.0
2005-07-01 05:07:00,84.448,84.484,84.428,84.445,162400000.0
2005-07-01 05:08:00,84.445,84.467,84.429,84.433,187100000.0
2005-07-01 05:09:00,84.45,84.472,84.432,84.453,276599997.0
2005-07-01 05:10:00,84.43,84.476,84.424,84.455,170000001.0
2005-07-01 05:11:00,84.438,84.484,84.418,84.444,175600000.0
2005-07-01 05:12:00,84.43,84.475,84.416,84.475,162799998.0
2005-07-01 05:13:00,84.436,84.461,84.421,84.461,216099999.0
2005-07-01 05:14:00,84.398,84.451,84.396,84.435,377899995.0
2005-07-01 05:15:00,84.431,84.453,84.404,84.445,178700002.0
2005-07-01 05:16:00,84.406,84.481,84.406,84.48,204899999.0
2005-07-01 05:17:00,84.457,84.504,84.451,84.454,321900000.0
2005-07-01 05:18:00,84.448,84.499,84.429,84.465,207999999.0
2005-07-01 05:19:00,84.46,84.505,84.449,84.468,187399998.0
2005-07-01 05:20:00,84.477,84.491,84.443,84.443,99800000.0
2005-07-01 05:21:00,84.458,84.489,84.443,84.463,223700000.0
2005-07-01 05:22:00,84.461,84.48,84.434,84.453,324599997.0
2005-07-01 05:23:00,84.467,84.503,84.446,84.458,226399999.0
2005-07-01 05:24:00,84.471,84.475,84.442,84.442,184100001.0
2005-07-01 05:25:00,84.442,84.476,84.43,84.449,185500003.0
2005-07-01 05:26:00,84.408,84.476,84.407,84.457,138799998.0
2005-07-01 05:27:00,84.432,84.445,84.392,84.419,217500001.0
2005-07-01 05:28:00,84.388,84.418,84.365,84.4,244099999.0
2005-07-01 05:29:00,84.402,84.442,84.382,84.409,245099999.0
2005-07-01 05:30:00,84.447,84.454,84.388,84.408,174700001.0
2005-07-01 05:31:00,84.416,84.44,84.387,84.387,223699997.0
2005-07-01 05:32:00,84.4,84.426,84.376,84.4,308899995.0
2005-07-01 05:33:00,84.437,84.45,84.414,84.43,186400001.0
2005-07-01 05:34:00,84.387,84.455,84.387,84.455,126099999.0
2005-07-01 05:35:00,84.435,84.457,84.414,84.418,187999998.0
2005-07-01 05:36:00,84.41,84.445,84.385,84.402,109200000.0
2005-07-01 05:37:00,84.419,84.451,84.396,84.431,205000002.0
2005-07-01 05:38:00,84.444,84.478,84.422,84.47,281999998.0
2005-07-01 05:39:00,84.468,84.487,84.432,84.434,188600000.0
2005-07-01 05:40:00,84.432,84.469,84.413,84.438,310400003.0
2005-07-01 05:41:00,84.427,84.471,84.405,84.47,271799999.0
2005-07-01 05:42:00,84.452,84.477,84.434,84.468,165300000.0
2005-07-01 05:43:00,84.438,84.47,84.438,84.47,183900000.0
2005-07-01 05:44:00,84.44,84.48,84.434,84.442,158700000.0
2005-07-01 05:45:00,84.441,84.459,84.422,84.437,212300000.0
2005-07-01 05:46:00,84.42,84.486,84.4,84.466,218900001.0
2005-07-01 05:47:00,84.458,84.47,84.432,84.435,186600003.0
2005-07-01 05:48:00,84.421,84.448,84.384,84.384,324600000.0
2005-07-01 05:49:00,84.445,84.46,84.417,84.421,143500000.0
2005-07-01 05:50:00,84.408,84.467,84.403,84.438,227600000.0
2005-07-01 05:51:00,84.448,84.448,84.391,84.412,92799999.0
2005-07-01 05:52:00,84.408,84.444,84.394,84.414,212300000.0
2005-07-01 05:53:00,84.427,84.449,84.386,84.405,249199999.0
2005-07-01 05:54:00,84.389,84.424,84.379,84.392,151800000.0
2005-07-01 05:55:00,84.4,84.468,84.391,84.459,134199998.0
2005-07-01 05:56:00,84.415,84.446,84.408,84.433,233199996.0
2005-07-01 05:57:00,84.426,84.475,84.413,84.475,195499998.0
2005-07-01 05:58:00,84.435,84.469,84.42,84.457,177300001.0
2005-07-01 05:59:00,84.435,84.468,84.427,84.457,222600000.0
2005-07-01 06:00:00,84.439,84.457,84.413,84.413,285499998.0
2005-07-01 06:01:00,84.437,84.472,84.432,84.444,270700000.0
2005-07-01 06:02:00,84.459,84.459,84.409,84.423,209399998.0
2005-07-01 06:03:00,84.415,84.45,84.409,84.43,284599999.0
2005-07-01 06:04:00,84.371,84.42,84.371,84.42,183000001.0
2005-07-01 06:05:00,84.43,84.433,84.39,84.392,153599999.0
2005-07-01 06:06:00,84.419,84.435,84.39,84.395,166099997.0
2005-07-01 06:07:00,84.395,84.42,84.388,84.39,191199999.0
2005-07-01 06:08:00,84.382,84.404,84.357,84.372,148100000.0
2005-07-01 06:09:00,84.392,84.4,84.356,84.356,186900002.0
2005-07-01 06:10:00,84.392,84.392,84.351,84.363,129199999.0
2005-07-01 06:11:00,84.358,84.408,84.358,84.393,182600000.0
2005-07-01 06:12:00,84.36,84.393,84.352,84.377,169700000.0
2005-07-01 06:13:00,84.346,84.373,84.332,84.358,214699996.0
2005-07-01 06:14:00,84.333,84.376,84.305,84.321,171099999.0
2005-07-01 06:15:00,84.338,84.366,84.318,84.354,177899999.0
2005-07-01 06:16:00,84.354,84.387,84.341,84.385,189299998.0
2005-07-01 06:17:00,84.374,84.4,84.355,84.374,215899995.0
2005-07-01 06:18:00,84.362,84.387,84.351,84.373,233600001.0
2005-07-01 06:19:00,84.369,84.385,84.336,84.337,235899999.0
2005-07-01 06:20:00,84.323,84.394,84.323,84.394,189299999.0
2005-07-01 06:21:00,84.384,84.39,84.359,84.367,163299999.0
2005-07-01 06:22:00,84.345,84.39,84.342,84.373,231300000.0
2005-07-01 06:23:00,84.348,84.393,84.347,84.383,187799998.0
2005-07-01 06:24:00,84.358,84.396,84.352,84.358,288800003.0
2005-07-01 06:25:00,84.395,84.396,84.358,84.381,186799997.0
2005-07-01 06:26:00,84.339,84.388,84.332,84.353,220100001.0
2005-07-01 06:27:00,84.336,84.384,84.336,84.357,183000000.0
2005-07-01 06:28:00,84.346,84.384,84.334,84.341,215999998.0
2005-07-01 06:29:00,84.394,84.394,84.341,84.358,98500000.0
2005-07-01 06:30:00,84.353,84.383,84.341,84.352,145799999.0
2005-07-01 06:31:00,84.374,84.382,84.343,84.349,214600004.0
2005-07-01 06:32:00,84.348,84.399,84.339,84.365,216900002.0
2005-07-01 06:33:00,84.395,84.409,84.364,84.376,248799999.0
2005-07-01 06:34:00,84.402,84.416,84.371,84.394,166600000.0
2005-07-01 06:35:00,84.397,84.411,84.371,84.379,179999999.0
2005-07-01 06:36:00,84.361,84.406,84.345,84.379,180100001.0
2005-07-01 06:37:00,84.405,84.405,84.367,84.368,70300001.0
2005-07-01 06:38:00,84.367,84.406,84.335,84.346,306700002.0
2005-07-01 06:39:00,84.33,84.369,84.312,84.332,189899998.0
2005-07-01 06:40:00,84.335,84.374,84.319,84.374,218299999.0
2005-07-01 06:41:00,84.359,84.386,84.347,84.35,161900002.0
2005-07-01 06:42:00,84.305,84.384,84.305,84.368,183000000.0
2005-07-01 06:43:00,84.376,84.402,84.358,84.358,278399997.0
2005-07-01 06:44:00,84.354,84.392,84.346,84.352,116499999.0
2005-07-01 06:45:00,84.403,84.415,84.363,84.384,199500000.0
2005-07-01 06:46:00,84.377,84.404,84.356,84.364,172399997.0
2005-07-01 06:47:00,84.35,84.408,84.346,84.386,173800001.0
2005-07-01 06:48:00,84.36,84.442,84.357,84.409,177899999.0
2005-07-01 06:49:00,84.431,84.443,84.411,84.413,222099998.0
2005-07-01 06:50:00,84.412,84.446,84.397,84.414,238700001.0
2005-07-01 06:51:00,84.417,84.435,84.371,84.39,243100001.0
2005-07-01 06:52:00,84.398,84.413,84.378,84.39,271300005.0
2005-07-01 06:53:00,84.414,84.449,84.393,84.424,122100000.0
2005-07-01 06:54:00,84.428,84.455,84.41,84.42,200700000.0
2005-07-01 06:55:00,84.407,84.431,84.392,84.397,123100000.0
2005-07-01 06:56:00,84.378,84.411,84.369,84.387,223700000.0
2005-07-01 06:57:00,84.391,84.416,84.368,84.405,289299994.0
2005-07-01 06:58:00,84.385,84.403,84.353,84.394,272300007.0
2005-07-01 06:59:00,84.381,84.4,84.36,84.399,136100000.0
2005-07-01 07:00:00,84.343,84.388,84.339,84.388,191799997.0
2005-07-01 07:01:00,84.36,84.381,84.338,84.355,192800001.0
2005-07-01 07:02:00,84.333,84.401,84.333,84.382,161499999.0
2005-07-01 07:03:00,84.376,84.397,84.356,84.376,188599997.0
2005-07-01 07:04:00,84.38,84.38,84.35,84.35,154900001.0
2005-07-01 07:05:00,84.334,84.374,84.333,84.349,210899997.0
2005-07-01 07:06:00,84.335,84.373,84.324,84.345,264100001.0
2005-07-01 07:07:00,84.385,84.39,84.329,84.368,178999996.0
2005-07-01 07:08:00,84.373,84.405,84.353,84.405,213900000.0
2005-07-01 07:09:00,84.349,84.403,84.349,84.399,195000000.0
2005-07-01 07:10:00,84.334,84.375,84.327,84.343,142099998.0
2005-07-01 07:11:00,84.338,84.368,84.323,84.337,185900001.0
2005-07-01 07:12:00,84.322,84.365,84.322,84.344,116099998.0
2005-07-01 07:13:00,84.345,84.375,84.331,84.347,183499995.0
2005-07-01 07:14:00,84.318,84.371,84.301,84.345,239000001.0
2005-07-01 07:15:00,84.322,84.352,84.317,84.325,193300004.0
2005-07-01 07:16:00,84.273,84.334,84.253,84.293,187300000.0
2005-07-01 07:17:00,84.306,84.324,84.291,84.299,161399999.0
2005-07-01 07:18:00,84.289,84.348,84.288,84.338,128799999.0
2005-07-01 07:19:00,84.32,84.325,84.279,84.279,279700001.0
2005-07-01 07:20:00,84.248,84.285,84.239,84.253,186099999.0
2005-07-01 07:21:00,84.253,84.265,84.232,84.232,123000001.0
2005-07-01 07:22:00,84.214,84.257,84.212,84.248,286299995.0
2005-07-01 07:23:00,84.207,84.246,84.202,84.225,181399998.0
2005-07-01 07:24:00,84.232,84.248,84.209,84.23,140599999.0
2005-07-01 07:25:00,84.257,84.276,84.228,84.258,220100001.0
2005-07-01 07:26:00,84.242,84.277,84.238,84.274,307199999.0
2005-07-01 07:27:00,84.252,84.295,84.248,84.269,258499996.0
2005-07-01 07:28:00,84.248,84.265,84.22,84.22,204499998.0
2005-07-01 07:29:00,84.251,84.272,84.243,84.25,233399999.0
2005-07-01 07:30:00,84.242,84.286,84.224,84.259,243300000.0
2005-07-01 07:31:00,84.287,84.3,84.212,84.212,167500000.0
2005-07-01 07:32:00,84.181,84.245,84.181,84.235,248600001.0
2005-07-01 07:33:00,84.209,84.231,84.193,84.221,283899997.0
2005-07-01 07:34:00,84.167,84.234,84.161,84.224,93200000.0
2005-07-01 07:35:00,84.2,84.235,84.179,84.203,235000001.0
2005-07-01 07:36:00,84.204,84.247,84.195,84.234,208700000.0
2005-07-01 07:37:00,84.209,84.246,84.206,84.24,168099999.0
2005-07-01 07:38:00,84.199,84.247,84.199,84.246,147400001.0
2005-07-01 07:39:00,84.235,84.261,84.205,84.229,221399999.0
2005-07-01 07:40:00,84.223,84.257,84.201,84.231,183500000.0
2005-07-01 07:41:00,84.226,84.277,84.21,84.247,154699999.0
2005-07-01 07:42:00,84.24,84.264,84.202,84.202,189100000.0
2005-07-01 07:43:00,84.23,84.261,84.226,84.261,182000000.0
2005-07-01 07:44:00,84.237,84.293,84.232,84.293,170600002.0
2005-07-01 07:45:00,84.254,84.294,84.241,84.261,157499999.0
2005-07-01 07:46:00,84.217,84.252,84.197,84.235,175399997.0
2005-07-01 07:47:00,84.228,84.272,84.219,84.271,167100001.0
2005-07-01 07:48:00,84.27,84.27,84.206,84.214,303800000.0
2005-07-01 07:49:00,84.218,84.264,84.21,84.213,225399997.0
2005-07-01 07:50:00,84.231,84.259,84.189,84.216,359799998.0
2005-07-01 07:51:00,84.213,84.241,84.199,84.212,213300001.0
2005-07-01 07:52:00,84.187,84.218,84.172,84.182,296599997.0
2005-07-01 07:53:00,84.171,84.188,84.143,84.16,200599998.0
2005-07-01 07:54:00,84.148,84.185,84.14,84.176,126400001.0
2005-07-01 07:55:00,84.143,84.171,84.135,84.151,224099999.0
2005-07-01 07:56:00,84.128,84.15,84.1,84.124,81400000.0
2005-07-01 07:57:00,84.103,84.147,84.098,84.124,203099998.0
2005-07-01 07:58:00,84.101,84.17,84.094,84.136,210500002.0
2005-07-01 07:59:00,84.162,84.186,84.139,84.175,244700001.0
2005-07-01 08:00:00,84.162,84.188,84.144,84.162,240600001.0
2005-07-01 08:01:00,84.146,84.18,84.121,84.121,279399997.0
2005-07-01 08:02:00,84.101,84.142,84.101,84.127,123200000.0
2005-07-01 08:03:00,84.123,84.155,84.102,84.112,138300000.0
2005-07-01 08:04:00,84.07,84.116,84.06,84.114,124200001.0
2005-07-01 08:05:00,84.101,84.105,84.055,84.055,210700000.0
2005-07-01 08:06:00,84.092,84.104,84.057,84.058,168000002.0
2005-07-01 08:07:00,84.082,84.092,84.053,84.053,230799999.0
2005-07-01 08:08:00,84.066,84.095,84.044,84.081,246999996.0
2005-07-01 08:09:00,84.063,84.097,84.049,84.07,353099998.0
2005-07-01 08:10:00,84.06,84.099,84.043,84.083,204399999.0
2005-07-01 08:11:00,84.065,84.12,84.065,84.118,151200000.0
2005-07-01 08:12:00,84.065,84.132,84.052,84.096,235400003.0
2005-07-01 08:13:00,84.058,84.088,84.028,84.059,336400001.0
2005-07-01 08:14:00,84.075,84.081,84.008,84.022,195399999.0
2005-07-01 08:15:00,84.012,84.036,83.979,83.998,133800002.0
2005-07-01 08:16:00,83.945,84.025,83.945,84.008,179400001.0
2005-07-01 08:17:00,83.965,83.99,83.935,83.955,194199999.0
2005-07-01 08:18:00,83.955,84.024,83.936,84.019,166200001.0
2005-07-01 08:19:00,84.013,84.096,83.993,84.073,148099998.0
2005-07-01 08:20:00,84.068,84.099,84.056,84.091,238800002.0
2005-07-01 08:21:00,84.056,84.083,84.011,84.024,237900001.0
2005-07-01 08:22:00,84.038,84.066,84.029,84.039,191699998.0
2005-07-01 08:23:00,84.043,84.067,84.037,84.045,169200000.0
2005-07-01 08:24:00,84.018,84.047,84.013,84.03,160399995.0
2005-07-01 08:25:00,84.03,84.056,84.003,84.02,287600003.0
2005-07-01 08:26:00,84.037,84.066,84.02,84.041,109600000.0
2005-07-01 08:27:00,84.033,84.065,84.013,84.033,148400002.0
2005-07-01 08:28:00,84.031,84.061,84.018,84.048,179300003.0
2005-07-01 08:29:00,84.054,84.054,84.001,84.004,142899999.0
2005-07-01 08:30:00,84.004,84.022,83.962,83.991,271199999.0
2005-07-01 08:31:00,84.003,84.003,83.932,83.937,157800001.0
2005-07-01 08:32:00,83.98,84.012,83.968,84.005,213600003.0
2005-07-01 08:33:00,83.995,84.033,83.982,83.985,166700002.0
2005-07-01 08:34:00,83.951,84.006,83.951,84.006,180599999.0
2005-07-01 08:35:00,84.013,84.026,83.99,83.995,208099996.0
2005-07-01 08:36:00,84.0,84.04,83.988,84.015,190899996.0
2005-07-01 08:37:00,84.035,84.065,84.009,84.028,158900001.0
2005-07-01 08:38:00,84.041,84.06,84.013,84.033,258700001.0
2005-07-01 08:39:00,84.019,84.07,84.007,84.05,273399995.0
2005-07-01 08:40:00,84.047,84.068,84.024,84.046,243699999.0
2005-07-01 08:41:00,84.077,84.077,84.034,84.034,118600001.0
2005-07-01 08:42:00,84.036,84.106,84.033,84.102,178199999.0
2005-07-01 08:43:00,84.089,84.118,84.087,84.114,149400000.0
2005-07-01 08:44:00,84.103,84.151,84.097,84.107,320299999.0
2005-07-01 08:45:00,84.108,84.14,84.093,84.122,186799998.0
2005-07-01 08:46:00,84.105,84.113,84.083,84.09,134500001.0
2005-07-01 08:47:00,84.109,84.114,84.065,84.065,230599998.0
2005-07-01 08:48:00,84.087,84.108,84.037,84.041,110300000.0
2005-07-01 08:49:00,84.05,84.055,84.019,84.034,204399999.0
2005-07-01 08:50:00,84.03,84.075,84.015,84.036,180499998.0
2005-07-01 08:51:00,84.027,84.087,84.027,84.056,296999999.0
2005-07-01 08:52:00,84.065,84.096,84.042,84.065,257899999.0
2005-07-01 08:53:00,84.059,84.132,84.049,84.132,329500000.0
2005-07-01 08:54:00,84.117,84.129,84.075,84.117,213200000.0
2005-07-01 08:55:00,84.125,84.125,84.083,84.083,101599998.0
2005-07-01 08:56:00,84.043,84.137,84.041,84.137,133700001.0
2005-07-01 08:57:00,84.117,84.148,84.113,84.135,179800001.0
2005-07-01 08:58:00,84.145,84.153,84.072,84.072,150700001.0
2005-07-01 08:59:00,84.122,84.167,84.118,84.137,203700000.0
2005-07-01 09:00:00,84.138,84.167,84.109,84.122,283199995.0
2005-07-01 09:01:00,84.092,84.129,84.084,84.115,171699999.0
2005-07-01 09:02:00,84.094,84.12,84.08,84.108,143799998.0
2005-07-01 09:03:00,84.11,84.119,84.075,84.095,239000000.0
2005-07-01 09:04:00,84.077,84.165,84.077,84.137,160099999.0
2005-07-01 09:05:00,84.174,84.192,84.144,84.147,251200000.0
2005-07-01 09:06:00,84.175,84.178,84.148,84.159,193999999.0
2005-07-01 09:07:00,84.175,84.183,84.096,84.165,233899998.0
2005-07-01 09:08:00,84.157,84.174,84.121,84.158,186600001.0
2005-07-01 09:09:00,84.179,84.187,84.137,84.159,206899998.0
2005-07-01 09:10:00,84.122,84.198,84.122,84.178,233499994.0
2005-07-01 09:11:00,84.18,84.194,84.156,84.156,143100001.0
2005-07-01 09:12:00,84.145,84.193,84.14,84.14,278499998.0
2005-07-01 09:13:00,84.169,84.173,84.116,84.116,79900000.0
2005-07-01 09:14:00,84.123,84.175,84.113,84.113,217400003.0
2005-07-01 09:15:00,84.118,84.171,84.117,84.145,224600000.0
2005-07-01 09:16:00,84.113,84.15,84.098,84.112,148800001.0
2005-07-01 09:17:00,84.126,84.179,84.118,84.145,252399998.0
2005-07-01 09:18:00,84.118,84.171,84.116,84.13,145500001.0
2005-07-01 09:19:00,84.129,84.158,84.118,84.122,105100000.0
2005-07-01 09:20:00,84.129,84.152,84.098,84.113,153400000.0
2005-07-01 09:21:00,84.123,84.141,84.096,84.114,99900000.0
2005-07-01 09:22:00,84.113,84.148,84.093,84.113,195100001.0
2005-07-01 09:23:00,84.135,84.176,84.12,84.145,183400001.0
2005-07-01 09:24:00,84.15,84.191,84.145,84.182,193600002.0
2005-07-01 09:25:00,84.19,84.205,84.155,84.158,109999999.0
2005-07-01 09:26:00,84.16,84.207,84.148,84.158,312599998.0
2005-07-01 09:27:00,84.186,84.204,84.145,84.198,243699999.0
2005-07-01 09:28:00,84.16,84.222,84.16,84.21,203699999.0
2005-07-01 09:29:00,84.194,84.229,84.164,84.182,165200001.0
2005-07-01 09:30:00,84.15,84.18,84.137,84.16,163399998.0
2005-07-01 09:31:00,84.115,84.167,84.115,84.16,144700001.0
2005-07-01 09:32:00,84.149,84.167,84.125,84.144,175999999.0
2005-07-01 09:33:00,84.157,84.17,84.132,84.149,182800002.0
2005-07-01 09:34:00,84.115,84.151,84.101,84.122,151000001.0
2005-07-01 09:35:00,84.142,84.149,84.093,84.122,181299999.0
2005-07-01 09:36:00,84.128,84.149,84.087,84.095,117499999.0
2005-07-01 09:37:00,84.073,84.118,84.07,84.116,167600001.0
2005-07-01 09:38:00,84.096,84.111,84.075,84.092,208800001.0
2005-07-01 09:39:00,84.08,84.115,84.05,84.098,167299997.0
2005-07-01 09:40:00,84.08,84.153,84.08,84.153,257700001.0
2005-07-01 09:41:00,84.157,84.157,84.098,84.109,154299999.0
2005-07-01 09:42:00,84.135,84.15,84.109,84.11,189099998.0
2005-07-01 09:43:00,84.129,84.152,84.112,84.137,216500000.0
2005-07-01 09:44:00,84.105,84.135,84.077,84.09,235499998.0
2005-07-01 09:45:00,84.066,84.09,84.046,84.055,142100000.0
2005-07-01 09:46:00,84.018,84.069,84.011,84.031,262300000.0
2005-07-01 09:47:00,84.024,84.063,84.015,84.04,240399998.0
2005-07-01 09:48:00,84.035,84.06,84.019,84.04,144900003.0
2005-07-01 09:49:00,84.076,84.098,84.036,84.048,266600001.0
2005-07-01 09:50:00,84.044,84.055,84.019,84.025,237000000.0
2005-07-01 09:51:00,84.044,84.056,84.021,84.047,186499998.0
2005-07-01 09:52:00,84.064,84.108,84.033,84.034,140999999.0
2005-07-01 09:53:00,84.058,84.101,84.04,84.068,260600002.0
2005-07-01 09:54:00,84.042,84.065,84.028,84.042,244900000.0
2005-07-01 09:55:00,84.058,84.112,84.044,84.112,298800002.0
2005-07-01 09:56:00,84.125,84.132,84.064,84.094,212300001.0
2005-07-01 09:57:00,84.17,84.19,84.132,84.152,176599996.0
2005-07-01 09:58:00,84.189,84.198,84.143,84.157,256199999.0
2005-07-01 09:59:00,84.121,84.182,84.121,84.173,197900003.0
2005-07-01 10:00:00,84.148,84.172,84.126,84.152,189700001.0
2005-07-01 10:01:00,84.146,84.205,84.146,84.195,130500001.0
2005-07-01 10:02:00,84.199,84.219,84.152,84.155,183700001.0
2005-07-01 10:03:00,84.145,84.201,84.143,84.188,234400002.0
2005-07-01 10:04:00,84.143,84.18,84.123,84.155,172300004.0
2005-07-01 10:05:00,84.128,84.172,84.117,84.136,176200001.0
2005-07-01 10:06:00,84.136,84.179,84.116,84.139,254599996.0
2005-07-01 10:07:00,84.14,84.176,84.122,84.134,257000002.0
2005-07-01 10:08:00,84.154,84.184,84.137,84.153,240099998.0
2005-07-01 10:09:00,84.15,84.186,84.142,84.152,214199999.0
2005-07-01 10:10:00,84.167,84.194,84.149,84.162,171599999.0
2005-07-01 10:11:00,84.166,84.185,84.147,84.168,149100000.0
2005-07-01 10:12:00,84.149,84.184,84.142,84.164,128400004.0
2005-07-01 10:13:00,84.164,84.189,84.157,84.166,192099999.0
2005-07-01 10:14:00,84.148,84.184,84.132,84.157,166400000.0
2005-07-01 10:15:00,84.161,84.19,84.149,84.174,291399997.0
2005-07-01 10:16:00,84.164,84.197,84.135,84.145,127200000.0
2005-07-01 10:17:00,84.174,84.201,84.151,84.157,185999998.0
2005-07-01 10:18:00,84.197,84.213,84.168,84.178,158299998.0
2005-07-01 10:19:00,84.221,84.232,84.182,84.185,108900001.0
2005-07-01 10:20:00,84.2,84.256,84.182,84.239,144699998.0
2005-07-01 10:21:00,84.236,84.31,84.217,84.288,199899999.0
2005-07-01 10:22:00,84.262,84.298,84.243,84.267,297500001.0
2005-07-01 10:23:00,84.322,84.353,84.306,84.311,199199999.0
2005-07-01 10:24:00,84.349,84.351,84.245,84.245,262700002.0
2005-07-01 10:25:00,84.279,84.315,84.256,84.265,250900001.0
2005-07-01 10:26:00,84.212,84.286,84.211,84.275,105700001.0
2005-07-01 10:27:00,84.233,84.287,84.225,84.267,303800003.0
2005-07-01 10:28:00,84.258,84.32,84.258,84.32,91300000.0
2005-07-01 10:29:00,84.282,84.295,84.244,84.255,268900000.0
2005-07-01 10:30:00,84.228,84.256,84.213,84.215,206000000.0
2005-07-01 10:31:00,84.237,84.279,84.228,84.248,245800001.0
2005-07-01 10:32:00,84.24,84.272,84.232,84.268,101100000.0
2005-07-01 10:33:00,84.239,84.273,84.209,84.209,219499999.0
2005-07-01 10:34:00,84.249,84.275,84.237,84.26,211899995.0
2005-07-01 10:35:00,84.285,84.303,84.251,84.285,252600004.0
2005-07-01 10:36:00,84.29,84.301,84.264,84.283,169699998.0
2005-07-01 10:37:00,84.291,84.316,84.263,84.299,158099998.0
2005-07-01 10:38:00,84.248,84.303,84.248,84.303,261500003.0
2005-07-01 10:39:00,84.309,84.318,84.258,84.26,190900002.0
2005-07-01 10:40:00,84.233,84.322,84.233,84.28,96300000.0
2005-07-01 10:41:00,84.266,84.308,84.264,84.265,321799999.0
2005-07-01 10:42:00,84.263,84.308,84.255,84.271,301499999.0
2005-07-01 10:43:00,84.283,84.301,84.258,84.258,240300000.0
2005-07-01 10:44:00,84.272,84.28,84.225,84.257,280900000.0
2005-07-01 10:45:00,84.249,84.275,84.23,84.244,191200001.0
2005-07-01 10:46:00,84.188,84.251,84.187,84.202,230000000.0
2005-07-01 10:47:00,84.189,84.26,84.186,84.254,244799997.0
2005-07-01 10:48:00,84.222,84.267,84.219,84.229,289200002.0
2005-07-01 10:49:00,84.206,84.239,84.189,84.202,149699999.0
2005-07-01 10:50:00,84.212,84.225,84.174,84.199,111299998.0
2005-07-01 10:51:00,84.192,84.243,84.182,84.239,193600001.0
2005-07-01 10:52:00,84.208,84.23,84.182,84.195,241599998.0
2005-07-01 10:53:00,84.194,84.221,84.179,84.195,148399998.0
2005-07-01 10:54:00,84.181,84.225,84.163,84.172,234700001.0
2005-07-01 10:55:00,84.195,84.209,84.174,84.186,237500000.0
2005-07-01 10:56:00,84.183,84.219,84.169,84.203,333900001.0
2005-07-01 10:57:00,84.2,84.234,84.187,84.199,178699999.0
2005-07-01 10:58:00,84.173,84.195,84.155,84.16,170300001.0
2005-07-01 10:59:00,84.138,84.195,84.138,84.195,204499999.0
2005-07-01 11:00:00,84.166,84.222,84.103,84.196,260800002.0
2005-07-01 11:01:00,84.19,84.205,84.152,84.17,230900000.0
2005-07-01 11:02:00,84.148,84.185,84.141,84.17,119499999.0
2005-07-01 11:03:00,84.135,84.154,84.113,84.13,235400000.0
2005-07-01 11:04:00,84.106,84.171,84.098,84.167,223000001.0
2005-07-01 11:05:00,84.147,84.16,84.112,84.114,174500001.0
2005-07-01 11:06:00,84.106,84.153,84.106,84.14,207599997.0
2005-07-01 11:07:00,84.115,84.138,84.094,84.097,231200001.0
2005-07-01 11:08:00,84.122,84.14,84.086,84.115,295699996.0
2005-07-01 11:09:00,84.121,84.141,84.096,84.129,200000001.0
2005-07-01 11:10:00,84.103,84.161,84.096,84.12,157100001.0
2005-07-01 11:11:00,84.095,84.15,84.092,84.14,169899998.0
2005-07-01 11:12:00,84.127,84.154,84.117,84.138,147500001.0
2005-07-01 11:13:00,84.14,84.155,84.096,84.143,205100001.0
2005-07-01 11:14:00,84.144,84.154,84.108,84.117,109299999.0
2005-07-01 11:15:00,84.102,84.128,84.09,84.101,283500007.0
2005-07-01 11:16:00,84.098,84.122,84.063,84.122,147400000.0
2005-07-01 11:17:00,84.115,84.135,84.088,84.097,113999999.0
2005-07-01 11:18:00,84.102,84.123,84.065,84.081,247099998.0
2005-07-01 11:19:00,84.093,84.114,84.067,84.067,278400001.0
2005-07-01 11:20:00,84.075,84.109,84.061,84.082,220600003.0
2005-07-01 11:21:00,84.099,84.125,84.084,84.102,144200001.0
2005-07-01 11:22:00,84.07,84.125,84.062,84.077,192799999.0
2005-07-01 11:23:00,84.06,84.106,84.06,84.098,122999998.0
2005-07-01 11:24:00,84.062,84.113,84.052,84.106,270500001.0
2005-07-01 11:25:00,84.086,84.138,84.082,84.138,190499998.0
2005-07-01 11:26:00,84.104,84.128,84.09,84.107,167500002.0
2005-07-01 11:27:00,84.12,84.16,84.104,84.16,198600000.0
2005-07-01 11:28:00,84.116,84.179,84.114,84.147,148000000.0
2005-07-01 11:29:00,84.123,84.143,84.101,84.101,133999998.0
2005-07-01 11:30:00,84.104,84.107,84.046,84.065,205999996.0
2005-07-01 11:31:00,84.04,84.071,84.027,84.045,150600001.0
2005-07-01 11:32:00,84.032,84.076,84.016,84.054,241300002.0
2005-07-01 11:33:00,84.035,84.09,84.033,84.074,187000002.0
2005-07-01 11:34:00,84.028,84.068,84.007,84.047,168700001.0
2005-07-01 11:35:00,84.054,84.073,84.024,84.05,188199998.0
2005-07-01 11:36:00,84.05,84.053,84.016,84.029,175599999.0
2005-07-01 11:37:00,84.013,84.053,83.982,83.982,271099999.0
2005-07-01 11:38:00,84.0,84.023,83.981,84.003,232100002.0
2005-07-01 11:39:00,84.018,84.075,84.018,84.072,224199999.0
2005-07-01 11:40:00,84.067,84.105,84.019,84.019,165000001.0
2005-07-01 11:41:00,84.055,84.079,84.029,84.052,276299996.0
2005-07-01 11:42:00,84.06,84.073,84.044,84.048,195999999.0
2005-07-01 11:43:00,84.063,84.104,84.054,84.076,126600000.0
2005-07-01 11:44:00,84.08,84.116,84.064,84.072,117300001.0
2005-07-01 11:45:00,84.116,84.139,84.099,84.112,164300001.0
2005-07-01 11:46:00,84.084,84.12,84.077,84.12,254099997.0
2005-07-01 11:47:00,84.104,84.127,84.089,84.116,248699996.0
2005-07-01 11:48:00,84.094,84.112,84.069,84.076,171700001.0
2005-07-01 11:49:00,84.095,84.108,84.07,84.075,271300002.0
2005-07-01 11:50:00,84.07,84.078,84.037,84.037,206300001.0
2005-07-01 11:51:00,84.086,84.093,84.039,84.065,268199998.0
2005-07-01 11:52:00,84.077,84.085,84.028,84.028,335499999.0
2005-07-01 11:53:00,84.055,84.091,84.049,84.062,193500000.0
2005-07-01 11:54:00,84.044,84.093,84.029,84.078,140600001.0
2005-07-01 11:55:00,84.057,84.094,84.045,84.07,197500004.0
2005-07-01 11:56:00,84.06,84.1,84.054,84.062,149399999.0
2005-07-01 11:57:00,84.098,84.114,84.07,84.07,160700000.0
2005-07-01 11:58:00,84.069,84.085,84.045,84.062,256699995.0
2005-07-01 11:59:00,84.07,84.091,84.042,84.042,288199998.0
2005-07-01 12:00:00,84.067,84.077,84.041,84.047,306800004.0
2005-07-01 12:01:00,84.076,84.085,84.032,84.032,262600002.0
2005-07-01 12:02:00,84.049,84.087,84.036,84.053,327399998.0
2005-07-01 12:03:00,84.063,84.11,84.053,84.09,143900000.0
2005-07-01 12:04:00,84.075,84.09,84.056,84.07,132700000.0
2005-07-01 12:05:00,84.077,84.108,84.05,84.052,108300001.0
2005-07-01 12:06:00,84.077,84.099,84.054,84.061,159999998.0
2005-07-01 12:07:00,84.066,84.094,84.039,84.078,280899999.0
2005-07-01 12:08:00,84.073,84.09,84.03,84.038,127800000.0
2005-07-01 12:09:00,84.022,84.075,84.019,84.075,237100004.0
2005-07-01 12:10:00,84.066,84.108,84.059,84.078,195700000.0
2005-07-01 12:11:00,84.103,84.118,84.072,84.072,211600000.0
2005-07-01 12:12:00,84.099,84.117,84.084,84.113,192999994.0
2005-07-01 12:13:00,84.095,84.118,84.046,84.06,142700000.0
2005-07-01 12:14:00,84.046,84.114,84.046,84.09,160500001.0
2005-07-01 12:15:00,84.055,84.102,84.045,84.09,181900002.0
2005-07-01 12:16:00,84.057,84.103,84.05,84.081,234800004.0
2005-07-01 12:17:00,84.079,84.109,84.073,84.102,209799998.0
2005-07-01 12:18:00,84.09,84.133,84.09,84.12,220000001.0
2005-07-01 12:19:00,84.078,84.148,84.078,84.142,201399999.0
2005-07-01 12:20:00,84.093,84.14,84.08,84.114,248100002.0
2005-07-01 12:21:00,84.105,84.136,84.088,84.096,149300002.0
2005-07-01 12:22:00,84.114,84.13,84.084,84.095,229000000.0
2005-07-01 12:23:00,84.122,84.131,84.099,84.104,198500001.0
2005-07-01 12:24:00,84.083,84.141,84.083,84.112,303100000.0
2005-07-01 12:25:00,84.155,84.157,84.095,84.095,251300000.0
2005-07-01 12:26:00,84.107,84.145,84.096,84.113,211399997.0
2005-07-01 12:27:00,84.121,84.146,84.103,84.141,150799996.0
2005-07-01 12:28:00,84.093,84.15,84.093,84.109,168000000.0
2005-07-01 12:29:00,84.122,84.145,84.093,84.11,265900001.0
2005-07-01 12:30:00,84.103,84.129,84.077,84.092,203199998.0
2005-07-01 12:31:00,84.14,84.147,84.103,84.104,251500002.0
2005-07-01 12:32:00,84.107,84.16,84.107,84.155,256499999.0
2005-07-01 12:33:00,84.138,84.157,84.09,84.09,252599998.0
2005-07-01 12:34:00,84.099,84.132,84.076,84.115,172000001.0
2005-07-01 12:35:00,84.113,84.113,84.042,84.057,185300001.0
2005-07-01 12:36:00,84.031,84.073,84.008,84.05,286799996.0
2005-07-01 12:37:00,84.073,84.09,84.045,84.076,192600002.0
2005-07-01 12:38:00,84.061,84.093,84.049,84.058,198700000.0
2005-07-01 12:39:00,84.04,84.075,84.019,84.056,214600000.0
2005-07-01 12:40:00,84.029,84.063,84.015,84.06,224400000.0
2005-07-01 12:41:00,84.031,84.051,84.002,84.009,178700000.0
2005-07-01 12:42:00,83.971,84.038,83.97,84.023,135399999.0
2005-07-01 12:43:00,83.99,84.012,83.953,83.97,270599999.0
2005-07-01 12:44:00,83.951,83.997,83.951,83.963,300099998.0
2005-07-01 12:45:00,84.022,84.022,83.96,83.966,94800000.0
2005-07-01 12:46:00,83.953,83.986,83.929,83.941,166299999.0
2005-07-01 12:47:00,83.985,83.996,83.898,83.957,242599999.0
2005-07-01 12:48:00,83.931,83.978,83.923,83.966,105400000.0
2005-07-01 12:49:00,83.924,83.998,83.922,83.974,210699998.0
2005-07-01 12:50:00,83.971,83.975,83.946,83.959,166699997.0
2005-07-01 12:51:00,83.993,83.993,83.934,83.951,121800000.0
2005-07-01 12:52:00,83.953,83.985,83.938,83.964,108300000.0
2005-07-01 12:53:00,83.94,83.984,83.94,83.967,204400000.0
2005-07-01 12:54:00,83.95,83.999,83.929,83.956,200899998.0
2005-07-01 12:55:00,83.994,84.023,83.982,83.992,263500001.0
2005-07-01 12:56:00,83.975,84.026,83.96,84.026,145500002.0
2005-07-01 12:57:00,83.981,83.998,83.955,83.955,180199998.0
2005-07-01 12:58:00,83.963,83.979,83.942,83.966,176900002.0
2005-07-01 12:59:00,83.958,83.992,83.942,83.974,201100001.0
2005-07-01 13:00:00,83.989,83.999,83.939,83.97,251300000.0
2005-07-01 13:01:00,83.971,83.999,83.958,83.982,179199995.0
2005-07-01 13:02:00,83.975,84.005,83.948,83.96,139299997.0
2005-07-01 13:03:00,83.963,83.999,83.958,83.999,270999996.0
2005-07-01 13:04:00,83.994,84.02,83.981,84.002,230399997.0
2005-07-01 13:05:00,83.988,84.033,83.967,83.989,200400001.0
2005-07-01 13:06:00,84.002,84.032,83.986,83.997,225099996.0
2005-07-01 13:07:00,83.986,84.0,83.952,83.987,154999999.0
2005-07-01 13:08:00,83.945,83.998,83.913,83.977,162599998.0
2005-07-01 13:09:00,83.975,84.005,83.958,83.963,355900002.0
2005-07-01 13:10:00,83.988,83.996,83.945,83.945,167099999.0
2005-07-01 13:11:00,83.936,83.97,83.936,83.941,191100000.0
2005-07-01 13:12:00,83.974,83.99,83.936,83.981,201799998.0
2005-07-01 13:13:00,83.993,84.004,83.952,83.985,186900004.0
2005-07-01 13:14:00,83.988,84.012,83.946,83.959,278700000.0
2005-07-01 13:15:00,83.953,83.983,83.941,83.979,265199999.0
2005-07-01 13:16:00,83.956,83.995,83.937,83.973,210399999.0
2005-07-01 13:17:00,83.991,84.006,83.966,83.986,216800001.0
2005-07-01 13:18:00,83.97,84.02,83.966,84.02,232000002.0
2005-07-01 13:19:00,83.995,84.043,83.973,84.01,163799999.0
2005-07-01 13:20:00,84.011,84.036,84.001,84.024,162500000.0
2005-07-01 13:21:00,84.018,84.059,84.005,84.038,287199999.0
2005-07-01 13:22:00,84.04,84.077,84.016,84.039,224700003.0
2005-07-01 13:23:00,84.03,84.059,84.028,84.052,180899995.0
2005-07-01 13:24:00,84.039,84.069,84.028,84.055,250599998.0
2005-07-01 13:25:00,84.055,84.067,84.021,84.026,123699999.0
2005-07-01 13:26:00,84.03,84.059,84.014,84.037,93800001.0
2005-07-01 13:27:00,84.03,84.059,84.01,84.01,274000001.0
2005-07-01 13:28:00,84.03,84.037,84.006,84.023,106500002.0
2005-07-01 13:29:00,83.988,84.037,83.988,84.0,133499999.0
2005-07-01 13:30:00,83.989,84.046,83.989,84.023,245500000.0
2005-07-01 13:31:00,84.001,84.046,83.982,84.023,203100002.0
2005-07-01 13:32:00,84.0,84.029,83.99,84.009,166600000.0
2005-07-01 13:33:00,83.956,84.028,83.951,83.995,192000001.0
2005-07-01 13:34:00,84.023,84.04,84.001,84.001,212200002.0
2005-07-01 13:35:00,84.009,84.047,84.002,84.047,173499998.0
2005-07-01 13:36:00,84.036,84.055,84.022,84.043,291499998.0
2005-07-01 13:37:00,84.072,84.103,84.034,84.052,273000003.0
2005-07-01 13:38:00,84.071,84.105,84.053,84.064,295300002.0
2005-07-01 13:39:00,84.078,84.092,84.051,84.072,145300000.0
2005-07-01 13:40:00,84.016,84.083,84.013,84.063,263199999.0
2005-07-01 13:41:00,84.087,84.108,84.051,84.057,202900002.0
2005-07-01 13:42:00,84.067,84.1,84.051,84.068,257400002.0
2005-07-01 13:43:00,84.084,84.105,84.064,84.069,239099998.0
2005-07-01 13:44:00,84.068,84.089,84.056,84.067,258900000.0
2005-07-01 13:45:00,84.087,84.101,84.054,84.069,173799999.0
2005-07-01 13:46:00,84.054,84.082,84.027,84.042,269399997.0
2005-07-01 13:47:00,84.077,84.106,84.06,84.06,178000000.0
2005-07-01 13:48:00,84.086,84.106,84.046,84.046,243600000.0
2005-07-01 13:49:00,84.08,84.122,84.06,84.106,277099999.0
2005-07-01 13:50:00,84.097,84.114,84.069,84.084,153800000.0
2005-07-01 13:51:00,84.112,84.125,84.067,84.078,256100000.0
2005-07-01 13:52:00,84.069,84.109,84.063,84.109,290899998.0
2005-07-01 13:53:00,84.103,84.121,84.084,84.108,190899998.0
2005-07-01 13:54:00,84.038,84.118,84.038,84.108,116700001.0
2005-07-01 13:55:00,84.066,84.104,84.058,84.09,329600001.0
2005-07-01 13:56:00,84.09,84.104,84.061,84.097,253799998.0
2005-07-01 13:57:00,84.083,84.118,84.078,84.082,129000002.0
2005-07-01 13:58:00,84.038,84.107,84.015,84.084,226399995.0
2005-07-01 13:59:00,84.083,84.112,84.061,84.067,184300001.0
2005-07-01 14:00:00,84.093,84.104,84.064,84.073,132300002.0
2005-07-01 14:01:00,84.097,84.129,84.08,84.081,220599995.0
2005-07-01 14:02:00,84.092,84.104,84.059,84.059,190200000.0
2005-07-01 14:03:00,84.106,84.121,84.08,84.08,180799998.0
2005-07-01 14:04:00,84.101,84.129,84.09,84.118,189800004.0
2005-07-01 14:05:00,84.096,84.14,84.092,84.118,253499998.0
2005-07-01 14:06:00,84.102,84.136,84.089,84.1,164700000.0
2005-07-01 14:07:00,84.104,84.115,84.072,84.075,253199999.0
2005-07-01 14:08:00,84.105,84.114,84.062,84.064,189699996.0
2005-07-01 14:09:00,84.08,84.129,84.079,84.097,189300001.0
2005-07-01 14:10:00,84.096,84.11,84.067,84.098,211199999.0
2005-07-01 14:11:00,84.087,84.133,84.082,84.126,186600000.0
2005-07-01 14:12:00,84.069,84.12,84.069,84.11,135399999.0
2005-07-01 14:13:00,84.094,84.13,84.082,84.116,183999999.0
2005-07-01 14:14:00,84.079,84.124,84.074,84.124,183500002.0
2005-07-01 14:15:00,84.111,84.132,84.082,84.132,208199996.0
2005-07-01 14:16:00,84.09,84.123,84.082,84.12,166299999.0
2005-07-01 14:17:00,84.1,84.14,84.087,84.102,207199997.0
2005-07-01 14:18:00,84.107,84.119,84.073,84.073,150899999.0
2005-07-01 14:19:00,84.105,84.113,84.037,84.047,280900002.0
2005-07-01 14:20:00,84.015,84.044,83.997,84.017,107800000.0
2005-07-01 14:21:00,84.005,84.024,83.965,83.967,87399999.0
2005-07-01 14:22:00,83.979,84.006,83.946,83.965,151000002.0
2005-07-01 14:23:00,83.968,83.985,83.936,83.947,173900002.0
2005-07-01 14:24:00,83.958,83.988,83.947,83.959,218600001.0
2005-07-01 14:25:00,83.998,84.006,83.966,83.981,316199994.0
2005-07-01 14:26:00,84.007,84.009,83.946,83.962,222199999.0
2005-07-01 14:27:00,84.005,84.026,83.96,83.96,144200001.0
2005-07-01 14:28:00,83.952,83.998,83.95,83.998,168600002.0
2005-07-01 14:29:00,83.992,84.021,83.978,84.017,230199997.0
2005-07-01 14:30:00,83.997,84.028,83.974,83.985,259500001.0
2005-07-01 14:31:00,83.997,84.023,83.983,83.997,154899999.0
2005-07-01 14:32:00,84.027,84.035,83.992,83.999,145199999.0
2005-07-01 14:33:00,84.017,84.03,83.988,83.988,216300002.0
2005-07-01 14:34:00,83.988,84.052,83.979,84.042,123000000.0
2005-07-01 14:35:00,84.022,84.052,83.998,84.028,145299999.0
2005-07-01 14:36:00,84.005,84.047,84.005,84.029,119199999.0
2005-07-01 14:37:00,84.017,84.056,84.015,84.033,201299998.0
2005-07-01 14:38:00,84.013,84.036,83.994,84.021,188700000.0
2005-07-01 14:39:00,83.988,84.064,83.983,84.026,220099999.0
2005-07-01 14:40:00,84.045,84.06,84.022,84.032,248199999.0
2005-07-01 14:41:00,84.02,84.065,83.99,84.032,174700002.0
2005-07-01 14:42:00,84.013,84.037,83.98,83.98,248000000.0
2005-07-01 14:43:00,84.005,84.025,83.971,83.987,300999998.0
2005-07-01 14:44:00,84.002,84.025,83.977,84.023,306299997.0
2005-07-01 14:45:00,84.023,84.034,83.969,83.969,213299997.0
2005-07-01 14:46:00,83.952,84.037,83.947,84.011,172400000.0
2005-07-01 14:47:00,84.002,84.03,83.975,83.985,266299993.0
2005-07-01 14:48:00,83.978,84.015,83.963,83.968,244099997.0
2005-07-01 14:49:00,83.979,84.019,83.979,83.987,179900000.0
2005-07-01 14:50:00,83.98,84.033,83.963,83.987,263799999.0
2005-07-01 14:51:00,83.995,84.032,83.98,83.986,142700000.0
2005-07-01 14:52:00,84.024,84.05,84.014,84.035,181699998.0
2005-07-01 14:53:00,84.035,84.064,84.022,84.043,223999997.0
2005-07-01 14:54:00,84.038,84.066,84.034,84.063,236600001.0
2005-07-01 14:55:00,84.038,84.062,84.03,84.043,113699998.0
2005-07-01 14:56:00,84.015,84.052,84.011,84.02,148400000.0
2005-07-01 14:57:00,84.049,84.056,84.015,84.017,138100000.0
2005-07-01 14:58:00,84.021,84.06,84.015,84.052,214600000.0
2005-07-01 14:59:00,84.036,84.065,84.02,84.036,163599998.0
2005-07-01 15:00:00,83.998,84.063,83.994,84.037,152999998.0
2005-07-01 15:01:00,84.03,84.065,84.015,84.023,214399999.0
2005-07-01 15:02:00,84.044,84.072,84.03,84.03,173199998.0
2005-07-01 15:03:00,84.055,84.093,84.046,84.052,183300001.0
2005-07-01 15:04:00,84.079,84.099,84.051,84.055,224099999.0
2005-07-01 15:05:00,84.126,84.142,84.085,84.106,184399999.0
2005-07-01 15:06:00,84.074,84.103,84.065,84.08,207800000.0
2005-07-01 15:07:00,84.063,84.12,84.04,84.103,248600001.0
2005-07-01 15:08:00,84.033,84.091,84.033,84.059,330399999.0
2005-07-01 15:09:00,84.062,84.093,84.022,84.057,206800000.0
2005-07-01 15:10:00,84.05,84.116,84.04,84.116,230400001.0
2005-07-01 15:11:00,84.078,84.094,84.039,84.068,213700003.0
2005-07-01 15:12:00,84.06,84.086,84.038,84.04,156000002.0
2005-07-01 15:13:00,84.048,84.089,84.038,84.048,195099998.0
2005-07-01 15:14:00,84.046,84.073,84.02,84.047,204899998.0
2005-07-01 15:15:00,84.047,84.068,84.022,84.027,212199996.0
2005-07-01 15:16:00,84.022,84.065,84.022,84.056,263799998.0
2005-07-01 15:17:00,84.065,84.069,84.004,84.007,138999997.0
2005-07-01 15:18:00,84.0,84.047,83.987,84.009,353600000.0
2005-07-01 15:19:00,83.994,84.028,83.985,84.021,197700000.0
2005-07-01 15:20:00,84.005,84.02,83.977,83.99,226600000.0
2005-07-01 15:21:00,84.022,84.023,83.966,83.998,287300002.0
2005-07-01 15:22:00,84.022,84.043,83.977,83.992,291899997.0
2005-07-01 15:23:00,83.993,84.02,83.976,83.995,179699997.0
2005-07-01 15:24:00,83.973,84.009,83.952,83.952,189199998.0
2005-07-01 15:25:00,83.967,84.008,83.967,84.007,64300000.0
2005-07-01 15:26:00,83.973,84.023,83.973,84.019,220100003.0
2005-07-01 15:27:00,83.975,83.998,83.939,83.959,222100000.0
2005-07-01 15:28:00,83.918,83.958,83.902,83.918,149200001.0
2005-07-01 15:29:00,83.93,83.968,83.905,83.968,134700000.0
2005-07-01 15:30:00,83.941,83.979,83.926,83.935,177000001.0
2005-07-01 15:31:00,83.917,83.972,83.914,83.938,174000000.0
2005-07-01 15:32:00,83.951,83.978,83.936,83.958,291699997.0
2005-07-01 15:33:00,83.944,83.958,83.896,83.896,208300001.0
2005-07-01 15:34:00,83.875,83.953,83.875,83.936,251600003.0
2005-07-01 15:35:00,83.92,83.949,83.874,83.889,273799997.0
2005-07-01 15:36:00,83.92,83.96,83.92,83.941,156800000.0
2005-07-01 15:37:00,83.935,83.95,83.92,83.931,166699999.0
2005-07-01 15:38:00,83.93,83.964,83.914,83.924,199199999.0
2005-07-01 15:39:00,83.908,83.964,83.906,83.952,235099998.0
2005-07-01 15:40:00,83.933,83.98,83.886,83.93,273900001.0
2005-07-01 15:41:00,83.933,83.978,83.911,83.953,299399996.0
2005-07-01 15:42:00,83.938,83.997,83.934,83.967,228300004.0
2005-07-01 15:43:00,83.955,83.993,83.938,83.97,399499994.0
2005-07-01 15:44:00,83.951,84.009,83.945,83.948,195200001.0
2005-07-01 15:45:00,83.958,84.014,83.95,83.95,288300004.0
2005-07-01 15:46:00,83.954,83.988,83.933,83.953,195099997.0
2005-07-01 15:47:00,83.927,83.981,83.926,83.949,276200000.0
2005-07-01 15:48:00,83.913,83.979,83.913,83.974,164300002.0
2005-07-01 15:49:00,83.98,83.986,83.874,83.931,194400002.0
2005-07-01 15:50:00,83.931,83.964,83.927,83.96,190800002.0
2005-07-01 15:51:00,83.97,83.995,83.939,83.971,174200001.0
2005-07-01 15:52:00,83.975,84.022,83.971,83.998,247999999.0
2005-07-01 15:53:00,83.977,84.022,83.977,84.006,214200004.0
2005-07-01 15:54:00,83.965,83.996,83.961,83.991,180599998.0
2005-07-01 15:55:00,83.972,83.992,83.928,83.94,242799997.0
2005-07-01 15:56:00,83.979,84.0,83.955,83.973,124399999.0
2005-07-01 15:57:00,83.991,84.004,83.965,83.97,197200001.0
2005-07-01 15:58:00,83.98,84.022,83.977,84.006,169799997.0
2005-07-01 15:59:00,84.005,84.029,83.99,83.999,199299997.0
2005-07-01 16:00:00,84.026,84.055,83.996,84.043,297699998.0
2005-07-01 16:01:00,84.031,84.065,84.015,84.028,197499999.0
2005-07-01 16:02:00,84.043,84.043,83.976,83.998,282300003.0
2005-07-01 16:03:00,83.966,83.996,83.94,83.951,209400002.0
2005-07-01 16:04:00,83.928,83.957,83.87,83.885,225799998.0
2005-07-01 16:05:00,83.885,83.94,83.876,83.916,232000003.0
2005-07-01 16:06:00,83.9,83.955,83.879,83.93,175399999.0
2005-07-01 16:07:00,83.95,83.987,83.942,83.96,219799999.0
2005-07-01 16:08:00,83.994,84.027,83.972,83.983,305300003.0
2005-07-01 16:09:00,84.017,84.063,84.001,84.002,284899998.0
2005-07-01 16:10:00,84.005,84.058,83.991,84.055,291899999.0
2005-07-01 16:11:00,83.987,84.067,83.987,84.067,79800000.0
2005-07-01 16:12:00,84.035,84.073,84.016,84.046,177200000.0
2005-07-01 16:13:00,84.014,84.038,84.0,84.016,148400001.0
2005-07-01 16:14:00,83.961,84.02,83.961,84.016,150299998.0
2005-07-01 16:15:00,84.022,84.049,83.992,84.014,170099999.0
2005-07-01 16:16:00,83.986,84.026,83.971,83.998,194399997.0
2005-07-01 16:17:00,83.986,84.05,83.985,84.046,226599999.0
2005-07-01 16:18:00,84.032,84.054,83.972,83.98,96700000.0
2005-07-01 16:19:00,84.027,84.039,83.968,84.007,231299999.0
2005-07-01 16:20:00,84.008,84.047,83.966,83.97,240899999.0
2005-07-01 16:21:00,83.901,83.981,83.893,83.922,227300002.0
2005-07-01 16:22:00,83.959,83.98,83.912,83.951,158599998.0
2005-07-01 16:23:00,83.99,83.992,83.924,83.928,130500000.0
2005-07-01 16:24:00,83.924,84.024,83.923,84.024,180999997.0
2005-07-01 16:25:00,84.017,84.041,83.975,83.985,267999997.0
2005-07-01 16:26:00,83.971,84.026,83.964,84.024,127600004.0
2005-07-01 16:27:00,84.047,84.047,83.986,84.017,248799996.0
2005-07-01 16:28:00,83.987,84.002,83.958,83.972,244000002.0
2005-07-01 16:29:00,83.975,84.004,83.96,83.971,178300001.0
2005-07-01 16:30:00,83.958,83.985,83.916,83.937,272299998.0
2005-07-01 16:31:00,83.942,83.96,83.903,83.912,135099999.0
2005-07-01 16:32:00,83.931,83.96,83.917,83.927,241700001.0
2005-07-01 16:33:00,83.94,83.955,83.898,83.92,118500001.0
2005-07-01 16:34:00,83.925,83.967,83.921,83.948,191799995.0
2005-07-01 16:35:00,83.935,83.981,83.921,83.955,317499998.0
2005-07-01 16:36:00,83.982,84.009,83.966,83.987,170900001.0
2005-07-01 16:37:00,84.04,84.04,83.943,83.943,139199999.0
2005-07-01 16:38:00,83.917,83.94,83.913,83.923,195599996.0
2005-07-01 16:39:00,83.926,83.943,83.897,83.904,269999996.0
2005-07-01 16:40:00,83.954,83.969,83.914,83.933,331299995.0
2005-07-01 16:41:00,83.969,83.991,83.953,83.966,140800001.0
2005-07-01 16:42:00,83.956,84.005,83.953,83.979,234800000.0
2005-07-01 16:43:00,83.986,84.024,83.971,83.992,170699999.0
2005-07-01 16:44:00,83.97,84.01,83.97,83.989,133500001.0
2005-07-01 16:45:00,83.974,84.035,83.969,84.025,228999999.0
2005-07-01 16:46:00,83.965,83.985,83.944,83.957,213000000.0
2005-07-01 16:47:00,83.88,83.943,83.855,83.903,241799996.0
2005-07-01 16:48:00,83.867,83.927,83.861,83.918,193300001.0
2005-07-01 16:49:00,83.923,83.98,83.905,83.952,235900000.0
2005-07-01 16:50:00,83.939,83.984,83.939,83.957,122700001.0
2005-07-01 16:51:00,83.946,83.976,83.929,83.945,171900000.0
2005-07-01 16:52:00,83.912,83.967,83.912,83.927,208100000.0
2005-07-01 16:53:00,83.934,83.981,83.933,83.952,212099996.0
2005-07-01 16:54:00,83.908,84.003,83.907,83.992,167500002.0
2005-07-01 16:55:00,84.003,84.046,83.981,84.011,173400001.0
2005-07-01 16:56:00,84.012,84.053,84.007,84.038,257499999.0
2005-07-01 16:57:00,84.062,84.068,84.008,84.008,258899998.0
2005-07-01 16:58:00,83.985,84.017,83.97,83.991,147300003.0
2005-07-01 16:59:00,83.953,83.983,83.914,83.914,144500000.0
2005-07-01 17:00:00,83.917,83.917,83.836,83.836,115200000.0
2005-07-01 17:01:00,83.838,83.94,83.838,83.907,229700004.0
2005-07-01 17:02:00,83.922,83.934,83.881,83.882,185900002.0
2005-07-01 17:03:00,83.923,83.935,83.866,83.881,306300001.0
2005-07-01 17:04:00,83.885,83.961,83.861,83.915,224800001.0
2005-07-01 17:05:00,83.947,83.971,83.927,83.957,199800000.0
2005-07-01 17:06:00,83.965,83.993,83.947,83.963,176599997.0
2005-07-01 17:07:00,83.978,83.999,83.95,83.989,179600002.0
2005-07-01 17:08:00,83.964,84.021,83.964,84.013,216899999.0
2005-07-01 17:09:00,83.978,84.005,83.959,83.965,119000000.0
2005-07-01 17:10:00,84.016,84.042,83.998,84.011,148399999.0
2005-07-01 17:11:00,83.988,84.056,83.986,84.034,215900000.0
2005-07-01 17:12:00,84.04,84.055,83.956,84.01,128900000.0
2005-07-01 17:13:00,84.016,84.073,84.015,84.062,210299997.0
2005-07-01 17:14:00,84.06,84.06,83.948,83.997,199099999.0
2005-07-01 17:15:00,84.05,84.084,84.038,84.049,281599998.0
2005-07-01 17:16:00,84.025,84.069,84.022,84.036,251299997.0
2005-07-01 17:17:00,84.067,84.083,84.03,84.032,226400003.0
2005-07-01 17:18:00,84.045,84.069,84.01,84.011,166600001.0
2005-07-01 17:19:00,83.968,84.021,83.966,83.995,132199999.0
2005-07-01 17:20:00,84.005,84.02,83.978,83.984,274799994.0
2005-07-01 17:21:00,83.997,84.015,83.952,83.971,308099999.0
2005-07-01 17:22:00,83.965,83.999,83.952,83.975,141399999.0
2005-07-01 17:23:00,83.957,83.975,83.909,83.958,223599997.0
2005-07-01 17:24:00,83.942,83.963,83.924,83.957,181800001.0
2005-07-01 17:25:00,83.951,83.987,83.926,83.944,230299998.0
2005-07-01 17:26:00,83.904,83.949,83.904,83.937,217499999.0
2005-07-01 17:27:00,83.929,83.96,83.919,83.94,268899997.0
2005-07-01 17:28:00,83.944,83.983,83.908,83.908,157400000.0
2005-07-01 17:29:00,83.931,83.956,83.905,83.916,213699999.0
2005-07-01 17:30:00,83.952,83.964,83.897,83.901,148700002.0
2005-07-01 17:31:00,83.889,83.929,83.869,83.906,178200001.0
2005-07-01 17:32:00,83.862,83.949,83.862,83.949,146000002.0
2005-07-01 17:33:00,83.923,84.06,83.897,83.957,173500000.0
2005-07-01 17:34:00,83.911,83.967,83.893,83.967,125099999.0
2005-07-01 17:35:00,83.964,83.983,83.905,83.928,175299999.0
2005-07-01 17:36:00,83.892,83.968,83.892,83.952,109300001.0
2005-07-01 17:37:00,83.967,83.969,83.891,83.892,168899999.0
2005-07-01 17:38:00,83.873,83.956,83.87,83.956,185800001.0
2005-07-01 17:39:00,83.97,83.97,83.868,83.871,141400002.0
2005-07-01 17:40:00,83.915,83.915,83.827,83.831,217500001.0
2005-07-01 17:41:00,83.847,83.848,83.792,83.792,309299997.0
2005-07-01 17:42:00,83.803,83.846,83.785,83.829,180900000.0
2005-07-01 17:43:00,83.798,83.853,83.796,83.836,167499999.0
2005-07-01 17:44:00,83.805,83.836,83.79,83.822,239800001.0
2005-07-01 17:45:00,83.813,83.882,83.795,83.802,233799998.0
2005-07-01 17:46:00,83.817,83.826,83.796,83.82,229499999.0
2005-07-01 17:47:00,83.787,83.836,83.787,83.833,124799998.0
2005-07-01 17:48:00,83.793,83.848,83.775,83.823,180999997.0
2005-07-01 17:49:00,83.835,83.853,83.792,83.808,140599999.0
2005-07-01 17:50:00,83.82,83.857,83.819,83.844,128799999.0
2005-07-01 17:51:00,83.836,83.867,83.818,83.847,403999997.0
2005-07-01 17:52:00,83.827,83.874,83.817,83.856,129600002.0
2005-07-01 17:53:00,83.817,83.862,83.809,83.83,221700000.0
2005-07-01 17:54:00,83.868,83.903,83.834,83.903,159699999.0
2005-07-01 17:55:00,83.889,83.905,83.855,83.861,175199995.0
2005-07-01 17:56:00,83.861,83.895,83.847,83.862,240700002.0
2005-07-01 17:57:00,83.89,83.917,83.869,83.875,260300001.0
2005-07-01 17:58:00,83.881,83.925,83.881,83.904,255500000.0
2005-07-01 17:59:00,83.891,83.922,83.87,83.877,279400001.0
2005-07-01 18:00:00,83.851,83.919,83.851,83.919,234000002.0
2005-07-01 18:01:00,83.902,83.976,83.899,83.94,1321199999.0
2005-07-01 18:02:00,83.953,84.017,83.873,83.873,1828199996.0
2005-07-01 18:03:00,83.939,84.009,83.859,83.924,2085299992.0
2005-07-01 18:04:00,83.922,83.956,83.886,83.928,1688299996.0
2005-07-01 18:05:00,83.943,83.987,83.908,83.964,2034099994.0
2005-07-01 18:06:00,83.951,83.998,83.926,83.976,1612600000.0
2005-07-01 18:07:00,83.965,83.983,83.932,83.953,1982700008.0
2005-07-01 18:08:00,83.99,84.02,83.95,83.98,1562799995.0
2005-07-01 18:09:00,83.944,84.012,83.898,83.965,1562799995.0
2005-07-01 18:10:00,83.935,84.01,83.923,83.932,1833599993.0
2005-07-01 18:11:00,83.953,84.031,83.929,83.969,1096700006.0
2005-07-01 18:12:00,83.963,84.002,83.944,83.957,1183899995.0
2005-07-01 18:13:00,83.965,84.014,83.946,83.973,1528500008.0
2005-07-01 18:14:00,84.005,84.005,83.93,83.991,1722999986.0
2005-07-01 18:15:00,84.001,84.009,83.912,83.953,2082199991.0
2005-07-01 18:16:00,83.97,83.992,83.935,83.953,1966000000.0
2005-07-01 18:17:00,83.943,83.99,83.933,83.988,554799998.0
2005-07-01 18:18:00,83.971,84.025,83.944,83.965,1057700005.0
2005-07-01 18:19:00,83.93,83.961,83.898,83.933,2035199991.0
2005-07-01 18:20:00,83.931,83.974,83.907,83.934,1433099996.0
2005-07-01 18:21:00,83.94,83.977,83.912,83.949,1529399995.0
2005-07-01 18:22:00,83.955,83.968,83.905,83.92,1446200001.0
2005-07-01 18:23:00,83.97,84.0,83.91,83.93,1662199998.0
2005-07-01 18:24:00,83.962,84.01,83.925,83.979,1662199998.0
2005-07-01 18:25:00,84.0,84.02,83.95,84.0,1965499992.0
2005-07-01 18:26:00,83.963,84.012,83.944,83.969,1965499992.0
2005-07-01 18:27:00,83.951,83.992,83.923,83.95,1554800001.0
2005-07-01 18:28:00,83.89,83.983,83.89,83.919,1058800000.0
2005-07-01 18:29:00,83.925,83.961,83.875,83.89,1564599992.0
2005-07-01 18:30:00,83.872,83.947,83.867,83.892,845899997.0
2005-07-01 18:31:00,83.888,83.962,83.848,83.907,1172099997.0
2005-07-01 18:32:00,83.908,83.983,83.891,83.969,1746799999.0
2005-07-01 18:33:00,83.961,84.026,83.95,83.982,1852800005.0
2005-07-01 18:34:00,83.981,84.002,83.955,83.956,1648199992.0
2005-07-01 18:35:00,83.942,83.966,83.919,83.957,1510299997.0
2005-07-01 18:36:00,83.905,83.957,83.839,83.932,1460399995.0
2005-07-01 18:37:00,83.917,83.944,83.845,83.895,1011199999.0
2005-07-01 18:38:00,83.889,83.915,83.85,83.87,726699997.0
2005-07-01 18:39:00,83.883,83.951,83.822,83.825,522899997.0
2005-07-01 18:40:00,83.804,83.945,83.795,83.839,718299996.0
2005-07-01 18:41:00,83.859,83.924,83.839,83.85,717099988.0
2005-07-01 18:42:00,83.845,83.912,83.843,83.888,785000001.0
2005-07-01 18:43:00,83.89,83.907,83.842,83.871,1413100000.0
2005-07-01 18:44:00,83.862,83.906,83.824,83.84,1023000002.0
2005-07-01 18:45:00,83.835,83.881,83.789,83.805,866699997.0
2005-07-01 18:46:00,83.828,83.859,83.794,83.794,727100003.0
2005-07-01 18:47:00,83.797,83.855,83.789,83.826,535300000.0
2005-07-01 18:48:00,83.801,83.857,83.789,83.814,686899997.0
2005-07-01 18:49:00,83.799,83.851,83.787,83.794,696499997.0
2005-07-01 18:50:00,83.798,83.851,83.754,83.81,1081500002.0
2005-07-01 18:51:00,83.804,83.881,83.795,83.873,534299998.0
2005-07-01 18:52:00,83.867,83.871,83.817,83.854,631899999.0
2005-07-01 18:53:00,83.855,83.889,83.813,83.825,820699996.0
2005-07-01 18:54:00,83.834,83.886,83.815,83.842,949399996.0
2005-07-01 18:55:00,83.848,83.876,83.815,83.848,1097200001.0
2005-07-01 18:56:00,83.819,83.869,83.794,83.844,632300000.0
2005-07-01 18:57:00,83.811,83.889,83.794,83.862,553599999.0
2005-07-01 18:58:00,83.816,83.872,83.806,83.815,1206799989.0
2005-07-01 18:59:00,83.85,83.91,83.808,83.869,750500001.0
2005-07-01 19:00:00,83.885,83.995,83.871,83.931,668099997.0
2005-07-01 19:01:00,83.919,84.0,83.879,83.969,619799998.0
2005-07-01 19:02:00,83.933,83.998,83.927,83.998,275300003.0
2005-07-01 19:03:00,83.976,84.0,83.922,83.95,794400000.0
2005-07-01 19:04:00,83.971,84.003,83.894,83.961,564900001.0
2005-07-01 19:05:00,83.972,83.997,83.926,83.93,387199999.0
2005-07-01 19:06:00,83.948,83.985,83.902,83.968,564199993.0
2005-07-01 19:07:00,83.952,83.989,83.914,83.933,1159600001.0
2005-07-01 19:08:00,83.917,83.995,83.886,83.912,1010199994.0
2005-07-01 19:09:00,83.912,83.985,83.894,83.928,674699995.0
2005-07-01 19:10:00,83.903,83.987,83.894,83.901,653099996.0
2005-07-01 19:11:00,83.942,83.975,83.888,83.888,202700001.0
2005-07-01 19:12:00,83.876,83.954,83.869,83.925,286900000.0
2005-07-01 19:13:00,83.887,83.918,83.865,83.893,435100004.0
2005-07-01 19:14:00,83.895,83.955,83.879,83.906,676999994.0
2005-07-01 19:15:00,83.913,83.942,83.874,83.893,632300003.0
2005-07-01 19:16:00,83.89,83.967,83.882,83.903,418699998.0
2005-07-01 19:17:00,83.917,83.98,83.886,83.958,696699997.0
2005-07-01 19:18:00,83.954,83.98,83.897,83.968,505700001.0
2005-07-01 19:19:00,83.978,83.98,83.908,83.932,565500000.0
2005-07-01 19:20:00,83.965,83.987,83.89,83.89,414600003.0
2005-07-01 19:21:00,83.905,83.966,83.905,83.954,238699998.0
2005-07-01 19:22:00,83.952,83.982,83.895,83.96,349599995.0
2005-07-01 19:23:00,83.969,83.98,83.892,83.927,1580499994.0
2005-07-01 19:24:00,83.948,83.987,83.917,83.951,662799994.0
2005-07-01 19:25:00,83.954,83.983,83.912,83.916,935999996.0
2005-07-01 19:26:00,83.945,83.983,83.917,83.938,1153399998.0
2005-07-01 19:27:00,83.952,83.98,83.919,83.951,1150800004.0
2005-07-01 19:28:00,83.91,83.969,83.905,83.959,634200002.0
2005-07-01 19:29:00,83.972,83.986,83.931,83.96,569799999.0
2005-07-01 19:30:00,83.943,83.986,83.921,83.952,854999997.0
2005-07-01 19:31:00,83.941,83.992,83.926,83.954,375600001.0
2005-07-01 19:32:00,83.969,83.995,83.931,83.956,852499995.0
2005-07-01 19:33:00,83.944,83.981,83.911,83.953,639600004.0
2005-07-01 19:34:00,83.938,84.009,83.916,83.94,716599999.0
2005-07-01 19:35:00,84.005,84.023,83.964,83.98,824400009.0
2005-07-01 19:36:00,83.973,84.011,83.937,83.967,477199998.0
2005-07-01 19:37:00,83.965,83.996,83.943,83.996,301099992.0
2005-07-01 19:38:00,83.936,84.006,83.936,83.948,1154099998.0
2005-07-01 19:39:00,83.923,83.985,83.922,83.972,873700004.0
2005-07-01 19:40:00,83.914,83.991,83.907,83.932,502599999.0
2005-07-01 19:41:00,83.975,83.993,83.938,83.967,649499998.0
2005-07-01 19:42:00,83.967,84.011,83.949,84.005,629900001.0
2005-07-01 19:43:00,83.974,84.006,83.932,83.983,435299998.0
2005-07-01 19:44:00,83.949,83.994,83.943,83.96,470399999.0
2005-07-01 19:45:00,83.931,84.01,83.925,84.01,569899999.0
2005-07-01 19:46:00,83.958,84.008,83.958,83.975,487699999.0
2005-07-01 19:47:00,83.951,84.012,83.951,83.97,223099998.0
2005-07-01 19:48:00,83.967,84.004,83.93,83.989,1009899999.0
2005-07-01 19:49:00,83.974,83.997,83.928,83.953,556400001.0
2005-07-01 19:50:00,83.953,83.98,83.919,83.925,333500000.0
2005-07-01 19:51:00,83.923,83.96,83.899,83.935,246899999.0
2005-07-01 19:52:00,83.936,83.994,83.93,83.965,529999992.0
2005-07-01 19:53:00,83.95,83.992,83.921,83.923,679500000.0
2005-07-01 19:54:00,83.953,83.975,83.913,83.923,825900002.0
2005-07-01 19:55:00,83.937,83.986,83.935,83.97,350900001.0
2005-07-01 19:56:00,83.93,83.988,83.93,83.962,297800000.0
2005-07-01 19:57:00,83.947,83.964,83.895,83.909,548500001.0
2005-07-01 19:58:00,83.943,83.943,83.876,83.903,734600005.0
2005-07-01 19:59:00,83.876,83.952,83.875,83.895,801899997.0
2005-07-01 20:00:00,83.873,83.9,83.85,83.9,475500005.0
2005-07-01 20:01:00,83.9,83.9,83.82,83.859,471100002.0
2005-07-01 20:02:00,83.868,83.921,83.838,83.872,608400003.0
2005-07-01 20:03:00,83.88,83.903,83.841,83.841,331199997.0
2005-07-01 20:04:00,83.87,83.888,83.816,83.852,319900001.0
2005-07-01 20:05:00,83.849,83.898,83.813,83.876,542499999.0
2005-07-01 20:06:00,83.876,83.905,83.847,83.868,865300004.0
2005-07-01 20:07:00,83.846,83.906,83.837,83.906,727000002.0
2005-07-01 20:08:00,83.878,83.901,83.845,83.873,428000002.0
2005-07-01 20:09:00,83.873,83.915,83.848,83.887,608999998.0
2005-07-01 20:10:00,83.885,83.923,83.871,83.871,769499996.0
2005-07-01 20:11:00,83.876,83.964,83.876,83.936,600400001.0
2005-07-01 20:12:00,83.954,83.964,83.913,83.926,1454700001.0
2005-07-01 20:13:00,83.933,83.957,83.903,83.936,540299996.0
2005-07-01 20:14:00,83.923,83.986,83.904,83.98,505199999.0
2005-07-01 20:15:00,83.986,83.986,83.928,83.952,661499997.0
2005-07-01 20:16:00,83.98,84.003,83.938,83.962,759799994.0
2005-07-01 20:17:00,83.968,83.993,83.931,83.937,436899990.0
2005-07-01 20:18:00,83.945,83.981,83.945,83.973,139500001.0
2005-07-01 20:19:00,83.961,83.997,83.951,83.961,348000002.0
2005-07-01 20:20:00,83.975,84.001,83.946,83.958,649300001.0
2005-07-01 20:21:00,83.955,83.98,83.897,83.94,483100001.0
2005-07-01 20:22:00,83.897,83.965,83.896,83.925,676499996.0
2005-07-01 20:23:00,83.927,83.958,83.887,83.925,573600003.0
2005-07-01 20:24:00,83.933,83.961,83.893,83.935,362700001.0
2005-07-01 20:25:00,83.917,83.947,83.869,83.904,696399996.0
2005-07-01 20:26:00,83.888,83.932,83.871,83.903,497899999.0
2005-07-01 20:27:00,83.933,83.98,83.924,83.948,470999999.0
2005-07-01 20:28:00,83.908,83.964,83.9,83.908,1305999997.0
2005-07-01 20:29:00,83.933,83.966,83.905,83.965,1440399988.0
2005-07-01 20:30:00,83.96,84.003,83.908,83.908,1521500001.0
2005-07-01 20:31:00,83.902,83.961,83.897,83.924,977999998.0
2005-07-01 20:32:00,83.937,83.965,83.89,83.917,1172199999.0
2005-07-01 20:33:00,83.887,83.944,83.857,83.857,722199993.0
2005-07-01 20:34:00,83.867,83.913,83.85,83.882,500400001.0
2005-07-01 20:35:00,83.873,83.903,83.842,83.876,440900003.0
2005-07-01 20:36:00,83.862,83.895,83.842,83.867,605799995.0
2005-07-01 20:37:00,83.851,83.923,83.85,83.881,586600000.0
2005-07-01 20:38:00,83.877,83.916,83.849,83.911,849899994.0
2005-07-01 20:39:00,83.855,83.913,83.846,83.862,542100000.0
2005-07-01 20:40:00,83.852,83.9,83.822,83.822,1379699994.0
2005-07-01 20:41:00,83.826,83.875,83.813,83.852,967500003.0
2005-07-01 20:42:00,83.841,83.862,83.805,83.842,1118900004.0
2005-07-01 20:43:00,83.854,83.894,83.831,83.842,858999998.0
2005-07-01 20:44:00,83.799,83.85,83.791,83.813,914199998.0
2005-07-01 20:45:00,83.854,83.892,83.82,83.838,616300000.0
2005-07-01 20:46:00,83.844,83.899,83.842,83.862,628099996.0
2005-07-01 20:47:00,83.885,83.906,83.846,83.863,1006199994.0
2005-07-01 20:48:00,83.873,83.884,83.803,83.813,799699994.0
2005-07-01 20:49:00,83.798,83.874,83.798,83.829,522300005.0
2005-07-01 20:50:00,83.825,83.883,83.803,83.861,1122899999.0
2005-07-01 20:51:00,83.871,83.881,83.83,83.84,454399998.0
2005-07-01 20:52:00,83.869,83.898,83.851,83.858,570899995.0
2005-07-01 20:53:00,83.861,83.878,83.815,83.839,1102299996.0
2005-07-01 20:54:00,83.83,83.891,83.812,83.844,516499990.0
2005-07-01 20:55:00,83.845,83.888,83.833,83.852,1331400001.0
2005-07-01 20:56:00,83.823,83.894,83.823,83.878,634499995.0
2005-07-01 20:57:00,83.862,83.898,83.845,83.881,706900000.0
2005-07-01 20:58:00,83.859,83.901,83.839,83.881,1392700005.0
2005-07-01 20:59:00,83.862,83.913,83.834,83.887,944200004.0
2005-07-01 21:00:00,83.843,83.92,83.843,83.867,1128199995.0
2005-07-01 21:01:00,83.901,83.91,83.851,83.867,893999993.0
2005-07-01 21:02:00,83.866,83.904,83.845,83.88,525900002.0
2005-07-01 21:03:00,83.891,83.93,83.874,83.898,372999994.0
2005-07-01 21:04:00,83.872,83.93,83.866,83.92,453299999.0
2005-07-01 21:05:00,83.868,83.93,83.868,83.901,716100000.0
2005-07-01 21:06:00,83.909,83.922,83.858,83.886,658400006.0
2005-07-01 21:07:00,83.913,83.943,83.862,83.887,786699996.0
2005-07-01 21:08:00,83.92,83.942,83.884,83.919,769000000.0
2005-07-01 21:09:00,83.919,83.939,83.882,83.9,228699997.0
2005-07-01 21:10:00,83.877,83.961,83.874,83.899,659099998.0
2005-07-01 21:11:00,83.912,83.966,83.898,83.903,524299994.0
2005-07-01 21:12:00,83.88,83.914,83.866,83.882,216899997.0
2005-07-01 21:13:00,83.886,83.927,83.87,83.879,383800003.0
2005-07-01 21:14:00,83.882,83.934,83.874,83.892,742199994.0
2005-07-01 21:15:00,83.91,83.929,83.882,83.901,749500004.0
2005-07-01 21:16:00,83.925,83.933,83.889,83.911,805900003.0
2005-07-01 21:17:00,83.911,83.951,83.887,83.945,899199991.0
2005-07-01 21:18:00,83.934,83.954,83.891,83.915,706900000.0
2005-07-01 21:19:00,83.92,83.925,83.87,83.87,695799998.0
2005-07-01 21:20:00,83.85,83.919,83.806,83.81,1089599997.0
2005-07-01 21:21:00,83.808,83.87,83.808,83.837,897899994.0
2005-07-01 21:22:00,83.849,83.875,83.825,83.839,778700002.0
2005-07-01 21:23:00,83.872,83.873,83.805,83.842,852299991.0
2005-07-01 21:24:00,83.836,83.894,83.836,83.894,776899996.0
2005-07-01 21:25:00,83.865,83.906,83.839,83.87,1104899994.0
2005-07-01 21:26:00,83.848,83.907,83.846,83.889,497299997.0
2005-07-01 21:27:00,83.883,83.919,83.852,83.896,434400006.0
2005-07-01 21:28:00,83.869,83.934,83.868,83.92,380199996.0
2005-07-01 21:29:00,83.898,83.941,83.868,83.932,560099997.0
2005-07-01 21:30:00,83.896,83.936,83.879,83.921,322299997.0
2005-07-01 21:31:00,83.885,83.931,83.859,83.909,318800002.0
2005-07-01 21:32:00,83.87,83.927,83.853,83.89,434499995.0
2005-07-01 21:33:00,83.903,83.958,83.884,83.937,476799999.0
2005-07-01 21:34:00,83.918,83.919,83.894,83.894,195399999.0
2005-07-01 21:35:00,83.911,83.954,83.867,83.867,514100003.0
2005-07-01 21:36:00,83.888,83.949,83.888,83.923,586800003.0
2005-07-01 21:37:00,83.92,84.0,83.906,83.969,533300000.0
2005-07-01 21:38:00,83.968,83.988,83.909,83.988,150599997.0
2005-07-01 21:39:00,83.951,83.966,83.916,83.926,413100000.0
2005-07-01 21:40:00,83.919,83.961,83.9,83.923,452799998.0
2005-07-01 21:41:00,83.96,83.982,83.922,83.942,324799996.0
2005-07-01 21:42:00,83.947,83.981,83.937,83.962,300700002.0
2005-07-01 21:43:00,83.963,83.987,83.928,83.96,419800002.0
2005-07-01 21:44:00,83.962,83.992,83.945,83.97,1054000002.0
2005-07-01 21:45:00,83.95,83.982,83.913,83.958,494800002.0
2005-07-01 21:46:00,83.96,83.963,83.904,83.904,243899998.0
2005-07-01 21:47:00,83.874,83.932,83.849,83.906,481099994.0
2005-07-01 21:48:00,83.937,83.943,83.892,83.91,655900002.0
2005-07-01 21:49:00,83.899,83.95,83.885,83.95,276099998.0
2005-07-01 21:50:00,83.918,83.937,83.87,83.87,251199997.0
2005-07-01 21:51:00,83.844,83.918,83.838,83.868,371799999.0
2005-07-01 21:52:00,83.845,83.872,83.829,83.844,147699995.0
2005-07-01 21:53:00,83.85,83.9,83.84,83.856,539699993.0
2005-07-01 21:54:00,83.829,83.896,83.814,83.826,319300000.0
2005-07-01 21:55:00,83.84,83.883,83.812,83.842,189100002.0
2005-07-01 21:56:00,83.808,83.873,83.808,83.828,359899995.0
2005-07-01 21:57:00,83.862,83.881,83.829,83.851,285899997.0
2005-07-01 21:58:00,83.825,83.863,83.825,83.86,275599997.0
2005-07-01 21:59:00,83.824,83.849,83.787,83.801,481500002.0
2005-07-01 22:00:00,83.799,83.868,83.786,83.83,567899999.0
2005-07-01 22:01:00,83.801,83.844,83.786,83.838,708900002.0
2005-07-01 22:02:00,83.795,83.848,83.786,83.808,758000000.0
2005-07-01 22:03:00,83.8,83.839,83.792,83.826,351899995.0
2005-07-01 22:04:00,83.8,83.853,83.786,83.817,701699994.0
2005-07-01 22:05:00,83.838,83.85,83.799,83.799,193900003.0
2005-07-01 22:06:00,83.77,83.828,83.762,83.812,256999999.0
2005-07-01 22:07:00,83.798,83.822,83.776,83.798,300599999.0
2005-07-01 22:08:00,83.8,83.812,83.769,83.785,161500000.0
2005-07-01 22:09:00,83.774,83.823,83.774,83.823,266800002.0
2005-07-01 22:10:00,83.796,83.816,83.771,83.816,197599998.0
2005-07-01 22:11:00,83.827,83.845,83.8,83.802,512499999.0
2005-07-01 22:12:00,83.771,83.864,83.771,83.855,398599997.0
2005-07-01 22:13:00,83.858,83.877,83.8,83.816,502399997.0
2005-07-01 22:14:00,83.814,83.857,83.797,83.819,182999997.0
2005-07-01 22:15:00,83.855,83.856,83.813,83.826,175900000.0
2005-07-01 22:16:00,83.805,83.857,83.796,83.848,392199997.0
2005-07-01 22:17:00,83.821,83.871,83.803,83.812,175899998.0
2005-07-01 22:18:00,83.781,83.839,83.779,83.817,410899997.0
2005-07-01 22:19:00,83.808,83.838,83.781,83.804,242699999.0
2005-07-01 22:20:00,83.793,83.843,83.785,83.802,281400001.0
2005-07-01 22:21:00,83.842,83.848,83.812,83.823,275700003.0
2005-07-01 22:22:00,83.832,83.86,83.815,83.842,407999995.0
2005-07-01 22:23:00,83.849,83.849,83.8,83.812,388600000.0
2005-07-01 22:24:00,83.768,83.832,83.768,83.819,315299996.0
2005-07-01 22:25:00,83.815,83.85,83.815,83.832,205800000.0
2005-07-01 22:26:00,83.814,83.838,83.813,83.836,197300001.0
2005-07-01 22:27:00,83.833,83.842,83.796,83.811,674499998.0
2005-07-01 22:28:00,83.83,83.846,83.807,83.841,223600003.0
2005-07-01 22:29:00,83.843,83.845,83.798,83.799,309499997.0
2005-07-01 22:30:00,83.792,83.875,83.777,83.85,162500001.0
2005-07-01 22:31:00,83.859,83.875,83.814,83.831,680700006.0
2005-07-01 22:32:00,83.808,83.864,83.802,83.864,302399998.0
2005-07-01 22:33:00,83.871,83.884,83.82,83.859,635399998.0
2005-07-01 22:34:00,83.834,83.881,83.823,83.876,458200002.0
2005-07-01 22:35:00,83.87,83.892,83.865,83.892,255499996.0
2005-07-01 22:36:00,83.886,83.886,83.848,83.854,513899994.0
2005-07-01 22:37:00,83.867,83.911,83.834,83.884,163800000.0
2005-07-01 22:38:00,83.917,83.954,83.89,83.938,200299999.0
2005-07-01 22:39:00,83.965,83.987,83.946,83.956,227199997.0
2005-07-01 22:40:00,83.928,84.068,83.92,84.037,214000002.0
2005-07-01 22:41:00,84.063,84.075,84.035,84.037,216799995.0
2005-07-01 22:42:00,83.992,84.042,83.992,84.037,220299997.0
2005-07-01 22:43:00,84.045,84.053,84.013,84.031,244900004.0
2005-07-01 22:44:00,83.988,84.003,83.957,83.972,419099996.0
2005-07-01 22:45:00,83.987,84.042,83.975,83.982,477299998.0
2005-07-01 22:46:00,83.976,84.001,83.939,83.939,284300003.0
2005-07-01 22:47:00,84.012,84.02,83.987,83.988,274299999.0
2005-07-01 22:48:00,83.982,84.032,83.958,83.995,353599997.0
2005-07-01 22:49:00,83.997,84.031,83.981,84.029,195500000.0
2005-07-01 22:50:00,84.002,84.025,83.983,83.994,143999999.0
2005-07-01 22:51:00,83.98,84.032,83.893,84.032,321400001.0
2005-07-01 22:52:00,83.991,84.044,83.991,83.996,194699998.0
2005-07-01 22:53:00,84.035,84.051,84.007,84.048,476899999.0
2005-07-01 22:54:00,84.014,84.043,83.975,84.041,218800001.0
2005-07-01 22:55:00,84.02,84.057,83.995,84.047,310599994.0
2005-07-01 22:56:00,84.013,84.057,84.002,84.033,170000000.0
2005-07-01 22:57:00,84.042,84.066,84.025,84.064,329799998.0
2005-07-01 22:58:00,84.03,84.038,83.986,84.019,118799998.0
2005-07-01 22:59:00,84.004,84.043,83.945,84.042,561599997.0
2005-07-01 23:00:00,84.05,84.06,84.05,84.06,200699998.0
2005-07-01 23:01:00,84.04,84.06,84.04,84.06,200699998.0
2005-07-01 23:02:00,84.05,84.05,84.04,84.05,200699998.0
2005-07-01 23:03:00,84.06,84.06,84.04,84.04,200699998.0
2005-07-01 23:04:00,84.05,84.05,84.04,84.05,200699998.0
2005-07-01 23:05:00,84.03,84.03,84.02,84.02,200699998.0
2005-07-01 23:07:00,84.02,84.02,84.02,84.02,200699998.0
2005-07-01 23:09:00,84.04,84.04,84.04,84.04,200699998.0
2005-07-01 23:13:00,84.02,84.02,84.02,84.02,200699998.0
2005-07-01 23:15:00,84.04,84.04,84.04,84.04,200699998.0
2005-07-01 23:17:00,84.02,84.02,84.02,84.02,200699998.0
2005-07-01 23:27:00,84.07,84.07,84.07,84.07,200699998.0
2005-07-01 23:29:00,84.06,84.06,84.06,84.06,200699998.0
2005-07-01 23:31:00,84.02,84.02,84.02,84.02,200699998.0
2005-07-01 23:33:00,84.06,84.06,84.06,84.06,200699998.0
2005-07-01 23:35:00,84.02,84.02,84.02,84.02,200699998.0
2005-07-01 23:39:00,84.0,84.0,84.0,84.0,200699998.0
2005-07-01 23:47:00,83.99,83.99,83.99,83.99,200699998.0
2005-07-01 23:55:00,84.04,84.04,84.04,84.04,200699998.0
2005-07-03 23:00:00,84.014,84.031,83.999,84.021,200699998.0
2005-07-03 23:01:00,84.026,84.026,83.937,83.981,155299999.0
2005-07-03 23:02:00,83.984,84.0,83.968,83.972,174699998.0
2005-07-03 23:03:00,83.984,83.992,83.951,83.951,195400002.0
2005-07-03 23:04:00,83.966,83.972,83.94,83.954,191100002.0
2005-07-03 23:05:00,83.952,83.994,83.952,83.991,239099998.0
2005-07-03 23:06:00,83.966,84.009,83.966,83.988,148399998.0
2005-07-03 23:07:00,83.97,83.985,83.948,83.972,197199996.0
2005-07-03 23:08:00,83.949,83.976,83.949,83.976,73699998.0
2005-07-03 23:09:00,83.964,83.977,83.935,83.963,180899999.0
2005-07-03 23:10:00,83.984,83.992,83.956,83.956,207199998.0
2005-07-03 23:11:00,83.987,83.987,83.953,83.959,114300001.0
2005-07-03 23:12:00,83.976,83.977,83.946,83.962,179299997.0
2005-07-03 23:13:00,83.955,83.982,83.945,83.952,179299998.0
2005-07-03 23:14:00,83.947,83.976,83.946,83.965,223099998.0
2005-07-03 23:15:00,83.965,83.972,83.935,83.935,239999999.0
2005-07-03 23:16:00,83.943,83.973,83.942,83.972,191099999.0
2005-07-03 23:17:00,83.975,84.002,83.96,83.982,232399997.0
2005-07-03 23:18:00,84.002,84.002,83.981,83.983,257400000.0
2005-07-03 23:19:00,83.978,83.987,83.957,83.982,150899998.0
2005-07-03 23:20:00,83.981,83.993,83.967,83.992,292999999.0
2005-07-03 23:21:00,83.987,83.998,83.974,83.988,181799998.0
2005-07-03 23:22:00,83.987,84.002,83.977,83.978,142099999.0
2005-07-03 23:23:00,83.989,84.013,83.956,83.956,197099999.0
2005-07-03 23:24:00,83.985,84.002,83.952,83.988,123600000.0
2005-07-03 23:25:00,83.997,84.005,83.966,83.968,155499999.0
2005-07-03 23:26:00,83.94,83.97,83.938,83.963,147900001.0
2005-07-03 23:27:00,83.971,83.991,83.963,83.98,198500002.0
2005-07-03 23:28:00,83.975,83.997,83.962,83.976,209499997.0
2005-07-03 23:29:00,83.963,83.989,83.957,83.978,169300000.0
2005-07-03 23:30:00,83.983,83.988,83.957,83.979,115399998.0
2005-07-03 23:31:00,83.968,83.991,83.957,83.969,210400002.0
2005-07-03 23:32:00,83.953,83.987,83.951,83.987,184999999.0
2005-07-03 23:33:00,83.987,83.987,83.955,83.963,197000002.0
2005-07-03 23:34:00,83.98,84.002,83.962,83.968,225500000.0
2005-07-03 23:35:00,83.997,84.001,83.977,83.977,175199998.0
2005-07-03 23:36:00,83.973,83.999,83.966,83.983,232599998.0
2005-07-03 23:37:00,83.986,83.987,83.935,83.954,201500004.0
2005-07-03 23:38:00,83.953,83.961,83.925,83.932,201900000.0
2005-07-03 23:39:00,83.94,83.962,83.879,83.949,144099999.0
2005-07-03 23:40:00,83.95,83.973,83.935,83.95,220099998.0
2005-07-03 23:41:00,83.949,83.967,83.934,83.967,235800001.0
2005-07-03 23:42:00,83.953,83.964,83.94,83.94,129799999.0
2005-07-03 23:43:00,83.935,83.955,83.915,83.939,175500000.0
2005-07-03 23:44:00,83.953,83.954,83.909,83.909,281800002.0
2005-07-03 23:45:00,83.913,83.934,83.899,83.916,246500001.0
2005-07-03 23:46:00,83.901,83.935,83.896,83.896,280499999.0
2005-07-03 23:47:00,83.904,83.945,83.894,83.945,184399997.0
2005-07-03 23:48:00,83.933,83.949,83.903,83.928,255499999.0
2005-07-03 23:49:00,83.864,83.914,83.853,83.893,144599998.0
2005-07-03 23:50:00,83.897,83.897,83.858,83.865,175400001.0
2005-07-03 23:51:00,83.861,83.894,83.853,83.891,156900000.0
2005-07-03 23:52:00,83.891,83.897,83.863,83.873,143399999.0
2005-07-03 23:53:00,83.872,83.91,83.858,83.889,286600003.0
2005-07-03 23:54:00,83.89,83.904,83.859,83.859,206800000.0
2005-07-03 23:55:00,83.894,83.909,83.875,83.885,161499997.0
2005-07-03 23:56:00,83.9,83.906,83.881,83.886,105500000.0
2005-07-03 23:57:00,83.899,83.909,83.85,83.85,178599999.0
2005-07-03 23:58:00,83.863,83.889,83.85,83.856,150099998.0
2005-07-03 23:59:00,83.87,83.893,83.852,83.855,150200000.0
2005-07-04 00:00:00,83.859,83.885,83.856,83.878,177099998.0
2005-07-04 00:01:00,83.882,83.89,83.836,83.858,138100001.0
2005-07-04 00:02:00,83.863,83.874,83.81,83.815,143999999.0
2005-07-04 00:03:00,83.806,83.819,83.783,83.798,123800000.0
2005-07-04 00:04:00,83.784,83.805,83.735,83.77,252300001.0
2005-07-04 00:05:00,83.77,83.785,83.736,83.75,203699998.0
2005-07-04 00:06:00,83.719,83.743,83.704,83.738,201700000.0
2005-07-04 00:07:00,83.715,83.778,83.715,83.745,167600002.0
2005-07-04 00:08:00,83.708,83.761,83.7,83.728,232000000.0
2005-07-04 00:09:00,83.745,83.747,83.696,83.703,280699996.0
2005-07-04 00:10:00,83.703,83.71,83.658,83.673,196700001.0
2005-07-04 00:11:00,83.655,83.679,83.637,83.655,277600005.0
2005-07-04 00:12:00,83.67,83.676,83.626,83.626,195599999.0
2005-07-04 00:13:00,83.631,83.657,83.62,83.629,267699998.0
2005-07-04 00:14:00,83.636,83.672,83.631,83.648,162800001.0
2005-07-04 00:15:00,83.641,83.675,83.616,83.616,223100000.0
2005-07-04 00:16:00,83.671,83.681,83.647,83.657,121900001.0
2005-07-04 00:17:00,83.7,83.706,83.677,83.677,253600003.0
2005-07-04 00:18:00,83.684,83.696,83.64,83.655,231200001.0
2005-07-04 00:19:00,83.653,83.681,83.64,83.66,170700000.0
2005-07-04 00:20:00,83.659,83.678,83.643,83.655,161599999.0
2005-07-04 00:21:00,83.659,83.707,83.653,83.704,247899998.0
2005-07-04 00:22:00,83.685,83.695,83.659,83.663,251300001.0
2005-07-04 00:23:00,83.662,83.696,83.648,83.676,206800001.0
2005-07-04 00:24:00,83.659,83.693,83.643,83.658,235299997.0
2005-07-04 00:25:00,83.643,83.667,83.627,83.664,273299996.0
2005-07-04 00:26:00,83.654,83.686,83.639,83.655,201600001.0
2005-07-04 00:27:00,83.661,83.7,83.651,83.7,255899998.0
2005-07-04 00:28:00,83.662,83.672,83.643,83.643,156999997.0
2005-07-04 00:29:00,83.67,83.672,83.642,83.653,213199998.0
2005-07-04 00:30:00,83.641,83.669,83.635,83.635,218799997.0
2005-07-04 00:31:00,83.637,83.666,83.632,83.666,205999997.0
2005-07-04 00:32:00,83.653,83.669,83.627,83.63,188099999.0
2005-07-04 00:33:00,83.613,83.653,83.605,83.633,203199998.0
2005-07-04 00:34:00,83.637,83.66,83.621,83.634,197900003.0
2005-07-04 00:35:00,83.632,83.686,83.632,83.659,164600002.0
2005-07-04 00:36:00,83.685,83.689,83.64,83.654,322500003.0
2005-07-04 00:37:00,83.637,83.69,83.637,83.69,345400002.0
2005-07-04 00:38:00,83.694,83.708,83.674,83.675,197399999.0
2005-07-04 00:39:00,83.698,83.732,83.684,83.714,289600001.0
2005-07-04 00:40:00,83.713,83.752,83.713,83.743,224899998.0
2005-07-04 00:41:00,83.74,83.754,83.721,83.746,197800004.0
2005-07-04 00:42:00,83.723,83.749,83.707,83.718,227399999.0
2005-07-04 00:43:00,83.711,83.741,83.693,83.693,216699999.0
2005-07-04 00:44:00,83.679,83.708,83.679,83.708,216399997.0
2005-07-04 00:45:00,83.726,83.728,83.678,83.678,158899999.0
2005-07-04 00:46:00,83.712,83.713,83.671,83.674,184799998.0
2005-07-04 00:47:00,83.683,83.717,83.673,83.715,224199999.0
2005-07-04 00:48:00,83.714,83.732,83.683,83.71,176199998.0
2005-07-04 00:49:00,83.724,83.728,83.677,83.678,112900002.0
2005-07-04 00:50:00,83.699,83.709,83.665,83.675,146400000.0
2005-07-04 00:51:00,83.647,83.689,83.628,83.631,305399998.0
2005-07-04 00:52:00,83.638,83.675,83.628,83.637,221700003.0
2005-07-04 00:53:00,83.623,83.655,83.62,83.655,283400001.0
2005-07-04 00:54:00,83.635,83.673,83.624,83.631,206199999.0
2005-07-04 00:55:00,83.64,83.705,83.635,83.661,262099996.0
2005-07-04 00:56:00,83.657,83.757,83.657,83.757,122900000.0
2005-07-04 00:57:00,83.749,83.749,83.669,83.669,206799996.0
2005-07-04 00:58:00,83.711,83.712,83.664,83.664,255099998.0
2005-07-04 00:59:00,83.693,83.704,83.673,83.674,139400001.0
2005-07-04 01:00:00,83.698,83.777,83.697,83.715,296100003.0
2005-07-04 01:01:00,83.7,83.728,83.681,83.725,205300002.0
2005-07-04 01:02:00,83.689,83.725,83.682,83.72,154099999.0
2005-07-04 01:03:00,83.737,83.753,83.711,83.729,205500001.0
2005-07-04 01:04:00,83.733,83.777,83.707,83.741,173099999.0
2005-07-04 01:05:00,83.747,83.789,83.729,83.734,199599998.0
2005-07-04 01:06:00,83.78,83.785,83.745,83.761,262899997.0
2005-07-04 01:07:00,83.792,83.806,83.756,83.772,162600000.0
2005-07-04 01:08:00,83.771,83.792,83.746,83.788,231300001.0
2005-07-04 01:09:00,83.742,83.817,83.742,83.798,144099999.0
2005-07-04 01:10:00,83.775,83.829,83.77,83.819,137300001.0
2005-07-04 01:11:00,83.811,83.844,83.8,83.837,254300001.0
2005-07-04 01:12:00,83.81,83.852,83.806,83.812,219700000.0
2005-07-04 01:13:00,83.805,83.831,83.803,83.82,161400000.0
2005-07-04 01:14:00,83.811,83.846,83.808,83.833,266599993.0
2005-07-04 01:15:00,83.827,83.839,83.793,83.803,216100000.0
2005-07-04 01:16:00,83.83,83.84,83.789,83.791,269699999.0
2005-07-04 01:17:00,83.793,83.807,83.775,83.799,278099996.0
2005-07-04 01:18:00,83.802,83.828,83.786,83.805,238499996.0
2005-07-04 01:19:00,83.807,83.828,83.793,83.815,195600002.0
2005-07-04 01:20:00,83.798,83.835,83.784,83.805,169399996.0
2005-07-04 01:21:00,83.829,83.829,83.783,83.791,166300002.0
2005-07-04 01:22:00,83.795,83.81,83.765,83.775,218699996.0
2005-07-04 01:23:00,83.794,83.822,83.754,83.761,255800003.0
2005-07-04 01:24:00,83.768,83.803,83.761,83.772,190899999.0
2005-07-04 01:25:00,83.755,83.793,83.737,83.759,300800003.0
2005-07-04 01:26:00,83.766,83.798,83.76,83.777,262999999.0
2005-07-04 01:27:00,83.742,83.775,83.741,83.769,205300001.0
2005-07-04 01:28:00,83.763,83.8,83.756,83.766,137800003.0
2005-07-04 01:29:00,83.79,83.8,83.759,83.775,267699998.0
2005-07-04 01:30:00,83.783,83.803,83.753,83.77,243099999.0
2005-07-04 01:31:00,83.807,83.82,83.769,83.778,241100001.0
2005-07-04 01:32:00,83.772,83.807,83.763,83.775,225599998.0
2005-07-04 01:33:00,83.773,83.783,83.745,83.759,115199999.0
2005-07-04 01:34:00,83.724,83.794,83.724,83.79,82900000.0
2005-07-04 01:35:00,83.76,83.76,83.708,83.708,203399999.0
2005-07-04 01:36:00,83.72,83.744,83.702,83.715,186199998.0
2005-07-04 01:37:00,83.741,83.753,83.709,83.727,158299999.0
2005-07-04 01:38:00,83.695,83.73,83.684,83.698,154699998.0
2005-07-04 01:39:00,83.692,83.755,83.69,83.716,197000000.0
2005-07-04 01:40:00,83.716,83.737,83.674,83.674,215599998.0
2005-07-04 01:41:00,83.683,83.713,83.666,83.673,101200000.0
2005-07-04 01:42:00,83.697,83.7,83.664,83.664,224299998.0
2005-07-04 01:43:00,83.656,83.712,83.654,83.712,120800000.0
2005-07-04 01:44:00,83.663,83.7,83.635,83.646,210199996.0
2005-07-04 01:45:00,83.674,83.689,83.632,83.632,188400001.0
2005-07-04 01:46:00,83.644,83.689,83.636,83.669,226700002.0
2005-07-04 01:47:00,83.676,83.709,83.664,83.702,182300000.0
2005-07-04 01:48:00,83.661,83.708,83.661,83.683,209199996.0
2005-07-04 01:49:00,83.637,83.711,83.633,83.705,203099999.0
2005-07-04 01:50:00,83.692,83.716,83.68,83.698,164200000.0
2005-07-04 01:51:00,83.702,83.708,83.663,83.665,189800001.0
2005-07-04 01:52:00,83.715,83.725,83.674,83.674,278399997.0
2005-07-04 01:53:00,83.678,83.733,83.661,83.709,196500002.0
2005-07-04 01:54:00,83.68,83.718,83.67,83.692,110499999.0
2005-07-04 01:55:00,83.695,83.735,83.695,83.713,95800000.0
2005-07-04 01:56:00,83.725,83.747,83.712,83.721,186399996.0
2005-07-04 01:57:00,83.762,83.762,83.705,83.707,252900001.0
2005-07-04 01:58:00,83.705,83.743,83.7,83.717,273399999.0
2005-07-04 01:59:00,83.711,83.755,83.702,83.734,345399997.0
2005-07-04 02:00:00,83.741,83.777,83.741,83.776,152700000.0
2005-07-04 02:01:00,83.779,83.792,83.74,83.781,231100001.0
2005-07-04 02:02:00,83.753,83.779,83.725,83.739,175899999.0
2005-07-04 02:03:00,83.75,83.78,83.743,83.763,160700001.0
2005-07-04 02:04:00,83.733,83.766,83.71,83.766,179600003.0
2005-07-04 02:05:00,83.742,83.762,83.723,83.747,178300001.0
2005-07-04 02:06:00,83.752,83.765,83.732,83.741,197399998.0
2005-07-04 02:07:00,83.748,83.78,83.733,83.76,293600000.0
2005-07-04 02:08:00,83.755,83.786,83.733,83.733,180499996.0
2005-07-04 02:09:00,83.758,83.774,83.743,83.758,134300002.0
2005-07-04 02:10:00,83.766,83.766,83.741,83.743,128000000.0
2005-07-04 02:11:00,83.742,83.751,83.708,83.708,236199996.0
2005-07-04 02:12:00,83.709,83.745,83.706,83.741,205400000.0
2005-07-04 02:13:00,83.725,83.759,83.723,83.748,154900000.0
2005-07-04 02:14:00,83.715,83.747,83.715,83.745,191600002.0
2005-07-04 02:15:00,83.723,83.764,83.717,83.737,228800002.0
2005-07-04 02:16:00,83.713,83.744,83.708,83.736,79400000.0
2005-07-04 02:17:00,83.715,83.741,83.701,83.719,174800001.0
2005-07-04 02:18:00,83.723,83.744,83.702,83.728,293700002.0
2005-07-04 02:19:00,83.727,83.748,83.714,83.732,312999995.0
2005-07-04 02:20:00,83.737,83.746,83.722,83.739,151400000.0
2005-07-04 02:21:00,83.744,83.744,83.713,83.718,208800001.0
2005-07-04 02:22:00,83.721,83.748,83.705,83.709,254500004.0
2005-07-04 02:23:00,83.74,83.748,83.716,83.716,190799998.0
2005-07-04 02:24:00,83.711,83.75,83.711,83.746,142800001.0
2005-07-04 02:25:00,83.748,83.772,83.732,83.748,182200003.0
2005-07-04 02:26:00,83.772,83.791,83.753,83.756,143700002.0
2005-07-04 02:27:00,83.784,83.784,83.737,83.737,264199997.0
2005-07-04 02:28:00,83.745,83.771,83.732,83.762,208899999.0
2005-07-04 02:29:00,83.739,83.757,83.718,83.718,221499999.0
2005-07-04 02:30:00,83.734,83.744,83.708,83.739,176400001.0
2005-07-04 02:31:00,83.716,83.736,83.7,83.718,157600000.0
2005-07-04 02:32:00,83.715,83.734,83.697,83.697,229399998.0
2005-07-04 02:33:00,83.703,83.731,83.681,83.711,118499998.0
2005-07-04 02:34:00,83.734,83.739,83.708,83.722,242399999.0
2005-07-04 02:35:00,83.716,83.753,83.716,83.753,209500000.0
2005-07-04 02:36:00,83.747,83.768,83.736,83.751,76500000.0
2005-07-04 02:37:00,83.759,83.77,83.723,83.723,133400002.0
2005-07-04 02:38:00,83.719,83.744,83.707,83.725,181000002.0
2005-07-04 02:39:00,83.698,83.726,83.68,83.704,269900000.0
2005-07-04 02:40:00,83.721,83.73,83.697,83.715,123300000.0
2005-07-04 02:41:00,83.735,83.746,83.716,83.727,149700000.0
2005-07-04 02:42:00,83.716,83.738,83.703,83.723,149900001.0
2005-07-04 02:43:00,83.708,83.733,83.693,83.733,270499999.0
2005-07-04 02:44:00,83.74,83.74,83.697,83.697,104899999.0
2005-07-04 02:45:00,83.71,83.742,83.695,83.716,183299998.0
2005-07-04 02:46:00,83.747,83.757,83.718,83.732,95400000.0
2005-07-04 02:47:00,83.73,83.749,83.725,83.745,295200001.0
2005-07-04 02:48:00,83.748,83.748,83.726,83.731,171600001.0
2005-07-04 02:49:00,83.736,83.751,83.721,83.735,140799999.0
2005-07-04 02:50:00,83.751,83.752,83.716,83.737,263699998.0
2005-07-04 02:51:00,83.752,83.762,83.729,83.735,84500000.0
2005-07-04 02:52:00,83.739,83.778,83.739,83.775,174300000.0
2005-07-04 02:53:00,83.761,83.781,83.751,83.773,214600001.0
2005-07-04 02:54:00,83.765,83.792,83.745,83.757,172099999.0
2005-07-04 02:55:00,83.753,83.771,83.726,83.735,234999997.0
2005-07-04 02:56:00,83.73,83.738,83.689,83.689,233399997.0
2005-07-04 02:57:00,83.697,83.71,83.664,83.675,306299997.0
2005-07-04 02:58:00,83.65,83.667,83.618,83.628,213799998.0
2005-07-04 02:59:00,83.63,83.648,83.604,83.636,235299999.0
2005-07-04 03:00:00,83.645,83.656,83.614,83.64,135699999.0
2005-07-04 03:01:00,83.641,83.676,83.64,83.669,166199999.0
2005-07-04 03:02:00,83.674,83.681,83.649,83.658,256399999.0
2005-07-04 03:03:00,83.669,83.697,83.661,83.668,230699997.0
2005-07-04 03:04:00,83.66,83.683,83.642,83.668,111400000.0
2005-07-04 03:05:00,83.651,83.671,83.641,83.665,222600000.0
2005-07-04 03:06:00,83.65,83.676,83.641,83.651,194700000.0
2005-07-04 03:07:00,83.646,83.667,83.63,83.667,238100000.0
2005-07-04 03:08:00,83.656,83.668,83.641,83.663,226999996.0
2005-07-04 03:09:00,83.653,83.677,83.643,83.65,250300000.0
2005-07-04 03:10:00,83.657,83.677,83.65,83.672,123100000.0
2005-07-04 03:11:00,83.668,83.675,83.648,83.659,133300002.0
2005-07-04 03:12:00,83.661,83.68,83.64,83.662,286199995.0
2005-07-04 03:13:00,83.648,83.677,83.648,83.657,254199998.0
2005-07-04 03:14:00,83.683,83.684,83.644,83.644,246099999.0
2005-07-04 03:15:00,83.664,83.672,83.645,83.659,169600000.0
2005-07-04 03:16:00,83.658,83.666,83.634,83.64,149100001.0
2005-07-04 03:17:00,83.633,83.662,83.621,83.64,176400002.0
2005-07-04 03:18:00,83.66,83.681,83.653,83.665,210400004.0
2005-07-04 03:19:00,83.683,83.695,83.659,83.672,172800001.0
2005-07-04 03:20:00,83.698,83.698,83.654,83.654,264699999.0
2005-07-04 03:21:00,83.667,83.686,83.641,83.659,130300001.0
2005-07-04 03:22:00,83.672,83.684,83.663,83.676,224200004.0
2005-07-04 03:23:00,83.667,83.684,83.656,83.665,120700000.0
2005-07-04 03:24:00,83.68,83.715,83.665,83.685,149700001.0
2005-07-04 03:25:00,83.688,83.706,83.678,83.693,178500000.0
2005-07-04 03:26:00,83.687,83.703,83.66,83.678,222500000.0
2005-07-04 03:27:00,83.685,83.706,83.671,83.699,99899999.0
2005-07-04 03:28:00,83.687,83.701,83.674,83.674,136200000.0
2005-07-04 03:29:00,83.699,83.699,83.659,83.663,211999999.0
2005-07-04 03:30:00,83.678,83.678,83.639,83.641,245699999.0
2005-07-04 03:31:00,83.636,83.66,83.63,83.645,110100000.0
2005-07-04 03:32:00,83.63,83.669,83.614,83.652,108800000.0
2005-07-04 03:33:00,83.661,83.674,83.64,83.645,232699998.0
2005-07-04 03:34:00,83.631,83.672,83.63,83.663,333499998.0
2005-07-04 03:35:00,83.659,83.68,83.628,83.643,208000000.0
2005-07-04 03:36:00,83.64,83.673,83.629,83.673,206400003.0
2005-07-04 03:37:00,83.683,83.683,83.645,83.665,270099995.0
2005-07-04 03:38:00,83.674,83.685,83.65,83.675,182699997.0
2005-07-04 03:39:00,83.652,83.686,83.652,83.672,231300001.0
2005-07-04 03:40:00,83.645,83.688,83.636,83.688,246500000.0
2005-07-04 03:41:00,83.685,83.695,83.669,83.67,156599998.0
2005-07-04 03:42:00,83.657,83.679,83.64,83.653,366400000.0
2005-07-04 03:43:00,83.686,83.694,83.632,83.632,223699998.0
2005-07-04 03:44:00,83.708,83.738,83.691,83.73,309299999.0
2005-07-04 03:45:00,83.747,83.752,83.701,83.702,117499999.0
2005-07-04 03:46:00,83.715,83.733,83.696,83.715,261099999.0
2005-07-04 03:47:00,83.711,83.737,83.703,83.714,246500000.0
2005-07-04 03:48:00,83.694,83.722,83.688,83.7,248300001.0
2005-07-04 03:49:00,83.684,83.721,83.671,83.692,233000000.0
2005-07-04 03:50:00,83.684,83.705,83.656,83.692,168100000.0
2005-07-04 03:51:00,83.676,83.707,83.661,83.707,149299998.0
2005-07-04 03:52:00,83.697,83.713,83.597,83.603,246199996.0
2005-07-04 03:53:00,83.6,83.667,83.6,83.66,175599998.0
2005-07-04 03:54:00,83.68,83.693,83.659,83.693,283800000.0
2005-07-04 03:55:00,83.665,83.695,83.659,83.682,272199997.0
2005-07-04 03:56:00,83.696,83.696,83.654,83.661,199099999.0
2005-07-04 03:57:00,83.665,83.69,83.651,83.665,149199999.0
2005-07-04 03:58:00,83.632,83.68,83.63,83.664,153500000.0
2005-07-04 03:59:00,83.688,83.69,83.653,83.669,179100000.0
2005-07-04 04:00:00,83.641,83.666,83.622,83.655,308100003.0
2005-07-04 04:01:00,83.665,83.675,83.635,83.635,172300000.0
2005-07-04 04:02:00,83.614,83.659,83.601,83.613,219000001.0
2005-07-04 04:03:00,83.649,83.665,83.641,83.641,187000002.0
2005-07-04 04:04:00,83.648,83.689,83.63,83.671,272900002.0
2005-07-04 04:05:00,83.695,83.698,83.657,83.663,127500001.0
2005-07-04 04:06:00,83.651,83.707,83.646,83.698,124400000.0
2005-07-04 04:07:00,83.706,83.719,83.68,83.696,265999997.0
2005-07-04 04:08:00,83.684,83.702,83.667,83.67,168700004.0
2005-07-04 04:09:00,83.675,83.695,83.658,83.675,133899998.0
2005-07-04 04:10:00,83.674,83.69,83.654,83.666,219499998.0
2005-07-04 04:11:00,83.663,83.694,83.649,83.649,160600000.0
2005-07-04 04:12:00,83.665,83.679,83.651,83.654,173500001.0
2005-07-04 04:13:00,83.651,83.684,83.642,83.675,367099998.0
2005-07-04 04:14:00,83.657,83.676,83.638,83.652,153200002.0
2005-07-04 04:15:00,83.677,83.695,83.653,83.658,292599998.0
2005-07-04 04:16:00,83.687,83.7,83.653,83.672,326300001.0
2005-07-04 04:17:00,83.677,83.691,83.659,83.67,332199997.0
2005-07-04 04:18:00,83.672,83.696,83.648,83.674,165599999.0
2005-07-04 04:19:00,83.669,83.697,83.665,83.677,229199995.0
2005-07-04 04:20:00,83.65,83.689,83.646,83.683,200100002.0
2005-07-04 04:21:00,83.69,83.698,83.667,83.676,146500001.0
2005-07-04 04:22:00,83.657,83.685,83.652,83.685,109999999.0
2005-07-04 04:23:00,83.679,83.709,83.662,83.708,274999994.0
2005-07-04 04:24:00,83.638,83.708,83.638,83.708,206499999.0
2005-07-04 04:25:00,83.691,83.691,83.664,83.675,273000000.0
2005-07-04 04:26:00,83.678,83.688,83.656,83.688,160600000.0
2005-07-04 04:27:00,83.697,83.699,83.672,83.681,137500000.0
2005-07-04 04:28:00,83.661,83.681,83.659,83.681,176299999.0
2005-07-04 04:29:00,83.664,83.691,83.658,83.676,198499998.0
2005-07-04 04:30:00,83.662,83.691,83.65,83.671,130099999.0
2005-07-04 04:31:00,83.694,83.703,83.666,83.678,198499998.0
2005-07-04 04:32:00,83.684,83.69,83.652,83.664,289800002.0
2005-07-04 04:33:00,83.682,83.694,83.653,83.654,261100000.0
2005-07-04 04:34:00,83.66,83.686,83.646,83.664,153299999.0
2005-07-04 04:35:00,83.686,83.689,83.652,83.661,176300000.0
2005-07-04 04:36:00,83.667,83.676,83.635,83.645,214299998.0
2005-07-04 04:37:00,83.641,83.678,83.627,83.656,146600000.0
2005-07-04 04:38:00,83.633,83.658,83.617,83.624,129900002.0
2005-07-04 04:39:00,83.651,83.681,83.643,83.651,274299998.0
2005-07-04 04:40:00,83.652,83.686,83.652,83.672,289499995.0
2005-07-04 04:41:00,83.68,83.687,83.658,83.658,297699997.0
2005-07-04 04:42:00,83.652,83.682,83.644,83.673,171800002.0
2005-07-04 04:43:00,83.674,83.697,83.658,83.675,230299999.0
2005-07-04 04:44:00,83.673,83.697,83.659,83.672,195999998.0
2005-07-04 04:45:00,83.643,83.677,83.631,83.639,314500001.0
2005-07-04 04:46:00,83.625,83.662,83.607,83.642,203700000.0
2005-07-04 04:47:00,83.645,83.675,83.62,83.64,186200002.0
2005-07-04 04:48:00,83.635,83.654,83.618,83.628,222299997.0
2005-07-04 04:49:00,83.61,83.647,83.599,83.64,213400001.0
2005-07-04 04:50:00,83.605,83.641,83.596,83.612,212099999.0
2005-07-04 04:51:00,83.605,83.635,83.597,83.614,311299995.0
2005-07-04 04:52:00,83.605,83.641,83.593,83.613,188700001.0
2005-07-04 04:53:00,83.627,83.657,83.599,83.609,331299997.0
2005-07-04 04:54:00,83.609,83.639,83.589,83.616,353200003.0
2005-07-04 04:55:00,83.613,83.648,83.593,83.621,151600001.0
2005-07-04 04:56:00,83.627,83.658,83.627,83.644,99700001.0
2005-07-04 04:57:00,83.628,83.656,83.62,83.643,148999998.0
2005-07-04 04:58:00,83.627,83.63,83.552,83.552,171000001.0
2005-07-04 04:59:00,83.576,83.605,83.538,83.538,122899998.0
2005-07-04 05:00:00,83.569,83.605,83.562,83.58,144900000.0
2005-07-04 05:01:00,83.579,83.612,83.572,83.608,164500000.0
2005-07-04 05:02:00,83.586,83.604,83.571,83.598,235099997.0
2005-07-04 05:03:00,83.622,83.633,83.597,83.607,165299998.0
2005-07-04 05:04:00,83.611,83.633,83.604,83.619,139600000.0
2005-07-04 05:05:00,83.612,83.651,83.604,83.63,164800000.0
2005-07-04 05:06:00,83.632,83.645,83.595,83.595,227700000.0
2005-07-04 05:07:00,83.631,83.634,83.598,83.598,149400000.0
2005-07-04 05:08:00,83.59,83.624,83.582,83.596,193100000.0
2005-07-04 05:09:00,83.573,83.615,83.573,83.596,331299996.0
2005-07-04 05:10:00,83.556,83.598,83.549,83.565,142899998.0
2005-07-04 05:11:00,83.556,83.583,83.513,83.54,260399999.0
2005-07-04 05:12:00,83.542,83.56,83.517,83.531,185900002.0
2005-07-04 05:13:00,83.528,83.548,83.511,83.521,86400001.0
2005-07-04 05:14:00,83.488,83.529,83.48,83.495,217900000.0
2005-07-04 05:15:00,83.517,83.537,83.473,83.506,211299997.0
2005-07-04 05:16:00,83.472,83.501,83.442,83.465,265000000.0
2005-07-04 05:17:00,83.433,83.495,83.433,83.472,186700002.0
2005-07-04 05:18:00,83.437,83.521,83.437,83.52,217599999.0
2005-07-04 05:19:00,83.519,83.525,83.488,83.495,231300000.0
2005-07-04 05:20:00,83.498,83.53,83.478,83.49,206300003.0
2005-07-04 05:21:00,83.522,83.529,83.5,83.515,279100002.0
2005-07-04 05:22:00,83.527,83.534,83.5,83.5,367499997.0
2005-07-04 05:23:00,83.519,83.563,83.519,83.553,149500002.0
2005-07-04 05:24:00,83.521,83.56,83.514,83.524,91900001.0
2005-07-04 05:25:00,83.527,83.535,83.496,83.506,255899996.0
2005-07-04 05:26:00,83.49,83.523,83.483,83.494,197199998.0
2005-07-04 05:27:00,83.513,83.542,83.495,83.529,149499998.0
2005-07-04 05:28:00,83.507,83.558,83.507,83.557,180300000.0
2005-07-04 05:29:00,83.536,83.56,83.517,83.531,312099997.0
2005-07-04 05:30:00,83.525,83.562,83.519,83.535,213300000.0
2005-07-04 05:31:00,83.514,83.554,83.504,83.504,124300003.0
2005-07-04 05:32:00,83.509,83.543,83.509,83.532,185500001.0
2005-07-04 05:33:00,83.544,83.56,83.527,83.544,202500003.0
2005-07-04 05:34:00,83.537,83.573,83.529,83.573,178099998.0
2005-07-04 05:35:00,83.551,83.57,83.536,83.539,247099998.0
2005-07-04 05:36:00,83.542,83.596,83.542,83.59,147199998.0
2005-07-04 05:37:00,83.589,83.611,83.569,83.584,253000001.0
2005-07-04 05:38:00,83.617,83.631,83.585,83.615,252899998.0
2005-07-04 05:39:00,83.617,83.62,83.585,83.62,161300000.0
2005-07-04 05:40:00,83.613,83.636,83.603,83.618,272000004.0
2005-07-04 05:41:00,83.654,83.678,83.636,83.636,170499999.0
2005-07-04 05:42:00,83.613,83.661,83.613,83.645,106300001.0
2005-07-04 05:43:00,83.655,83.657,83.623,83.639,171800000.0
2005-07-04 05:44:00,83.642,83.663,83.619,83.619,148599997.0
2005-07-04 05:45:00,83.623,83.66,83.623,83.659,143800000.0
2005-07-04 05:46:00,83.648,83.672,83.634,83.653,298199996.0
2005-07-04 05:47:00,83.641,83.665,83.629,83.649,174699999.0
2005-07-04 05:48:00,83.645,83.672,83.627,83.652,194799998.0
2005-07-04 05:49:00,83.682,83.707,83.642,83.642,134699999.0
2005-07-04 05:50:00,83.657,83.685,83.647,83.659,219700001.0
2005-07-04 05:51:00,83.669,83.671,83.63,83.658,204599999.0
2005-07-04 05:52:00,83.618,83.669,83.608,83.667,157599997.0
2005-07-04 05:53:00,83.651,83.674,83.635,83.635,273100000.0
2005-07-04 05:54:00,83.636,83.651,83.615,83.615,269900000.0
2005-07-04 05:55:00,83.621,83.637,83.58,83.597,194999999.0
2005-07-04 05:56:00,83.611,83.646,83.602,83.641,174900000.0
2005-07-04 05:57:00,83.642,83.642,83.598,83.609,118900000.0
2005-07-04 05:58:00,83.572,83.612,83.572,83.598,169599998.0
2005-07-04 05:59:00,83.565,83.61,83.559,83.598,176799999.0
2005-07-04 06:00:00,83.573,83.595,83.558,83.592,252500000.0
2005-07-04 06:01:00,83.597,83.614,83.566,83.59,282999995.0
2005-07-04 06:02:00,83.583,83.613,83.562,83.59,131900001.0
2005-07-04 06:03:00,83.587,83.625,83.569,83.599,332699996.0
2005-07-04 06:04:00,83.582,83.628,83.56,83.628,167000002.0
2005-07-04 06:05:00,83.649,83.655,83.623,83.639,117699997.0
2005-07-04 06:06:00,83.624,83.656,83.613,83.643,132800000.0
2005-07-04 06:07:00,83.657,83.687,83.649,83.658,215000000.0
2005-07-04 06:08:00,83.657,83.665,83.626,83.644,85599999.0
2005-07-04 06:09:00,83.64,83.668,83.638,83.65,264899994.0
2005-07-04 06:10:00,83.636,83.651,83.622,83.635,255899996.0
2005-07-04 06:11:00,83.632,83.643,83.614,83.624,187200002.0
2005-07-04 06:12:00,83.638,83.652,83.606,83.634,176400000.0
2005-07-04 06:13:00,83.627,83.654,83.617,83.645,147299999.0
2005-07-04 06:14:00,83.65,83.652,83.598,83.616,225699998.0
2005-07-04 06:15:00,83.634,83.654,83.608,83.654,150700000.0
2005-07-04 06:16:00,83.597,83.649,83.597,83.621,176300002.0
2005-07-04 06:17:00,83.63,83.63,83.597,83.609,135799997.0
2005-07-04 06:18:00,83.6,83.624,83.577,83.591,238300004.0
2005-07-04 06:19:00,83.604,83.627,83.58,83.581,220400001.0
2005-07-04 06:20:00,83.621,83.634,83.598,83.601,174800001.0
2005-07-04 06:21:00,83.589,83.613,83.57,83.589,80399999.0
2005-07-04 06:22:00,83.585,83.6,83.567,83.573,340399999.0
2005-07-04 06:23:00,83.589,83.606,83.572,83.581,127700000.0
2005-07-04 06:24:00,83.563,83.597,83.563,83.592,199200000.0
2005-07-04 06:25:00,83.599,83.617,83.578,83.614,268899998.0
2005-07-04 06:26:00,83.608,83.626,83.582,83.593,192700001.0
2005-07-04 06:27:00,83.581,83.624,83.581,83.618,173499997.0
2005-07-04 06:28:00,83.562,83.619,83.562,83.617,174499999.0
2005-07-04 06:29:00,83.633,83.638,83.575,83.618,187799997.0
2005-07-04 06:30:00,83.609,83.62,83.592,83.603,121600002.0
2005-07-04 06:31:00,83.629,83.632,83.607,83.613,220799998.0
2005-07-04 06:32:00,83.585,83.636,83.585,83.633,200500003.0
2005-07-04 06:33:00,83.628,83.648,83.612,83.648,192299998.0
2005-07-04 06:34:00,83.64,83.669,83.624,83.657,234899999.0
2005-07-04 06:35:00,83.687,83.688,83.64,83.645,178700001.0
2005-07-04 06:36:00,83.626,83.667,83.626,83.66,162999998.0
2005-07-04 06:37:00,83.662,83.67,83.626,83.632,156500001.0
2005-07-04 06:38:00,83.634,83.654,83.619,83.639,341300000.0
2005-07-04 06:39:00,83.657,83.657,83.62,83.626,213299996.0
2005-07-04 06:40:00,83.631,83.66,83.622,83.65,225300001.0
2005-07-04 06:41:00,83.639,83.662,83.622,83.642,191600000.0
2005-07-04 06:42:00,83.644,83.671,83.627,83.629,163900000.0
2005-07-04 06:43:00,83.637,83.655,83.598,83.62,204700000.0
2005-07-04 06:44:00,83.58,83.63,83.56,83.601,143099999.0
2005-07-04 06:45:00,83.629,83.634,83.602,83.625,183300000.0
2005-07-04 06:46:00,83.619,83.632,83.599,83.613,158499999.0
2005-07-04 06:47:00,83.61,83.619,83.589,83.602,250899998.0
2005-07-04 06:48:00,83.604,83.629,83.581,83.583,196100001.0
2005-07-04 06:49:00,83.61,83.617,83.577,83.578,128599998.0
2005-07-04 06:50:00,83.577,83.591,83.552,83.572,275700002.0
2005-07-04 06:51:00,83.593,83.613,83.586,83.61,237399996.0
2005-07-04 06:52:00,83.58,83.621,83.575,83.575,165100001.0
2005-07-04 06:53:00,83.574,83.614,83.566,83.594,149800000.0
2005-07-04 06:54:00,83.576,83.618,83.576,83.586,310699999.0
2005-07-04 06:55:00,83.591,83.63,83.591,83.616,121600000.0
2005-07-04 06:56:00,83.587,83.623,83.587,83.612,233799999.0
2005-07-04 06:57:00,83.6,83.622,83.575,83.605,186999997.0
2005-07-04 06:58:00,83.59,83.615,83.57,83.593,292800001.0
2005-07-04 06:59:00,83.623,83.624,83.574,83.585,121300001.0
2005-07-04 07:00:00,83.585,83.604,83.575,83.579,174600001.0
2005-07-04 07:01:00,83.586,83.605,83.553,83.567,165800002.0
2005-07-04 07:02:00,83.555,83.582,83.534,83.554,186599999.0
2005-07-04 07:03:00,83.56,83.563,83.52,83.54,216700001.0
2005-07-04 07:04:00,83.508,83.579,83.504,83.575,131999999.0
2005-07-04 07:05:00,83.544,83.581,83.54,83.55,267599999.0
2005-07-04 07:06:00,83.555,83.574,83.539,83.55,201499998.0
2005-07-04 07:07:00,83.566,83.575,83.537,83.549,187699999.0
2005-07-04 07:08:00,83.57,83.593,83.553,83.578,306599995.0
2005-07-04 07:09:00,83.59,83.615,83.572,83.573,177799998.0
2005-07-04 07:10:00,83.578,83.613,83.572,83.595,118199999.0
2005-07-04 07:11:00,83.598,83.648,83.584,83.63,121200001.0
2005-07-04 07:12:00,83.622,83.663,83.622,83.655,174199999.0
2005-07-04 07:13:00,83.652,83.684,83.629,83.659,230499996.0
2005-07-04 07:14:00,83.667,83.686,83.646,83.667,199299997.0
2005-07-04 07:15:00,83.686,83.699,83.654,83.67,136000002.0
2005-07-04 07:16:00,83.638,83.689,83.638,83.658,268699996.0
2005-07-04 07:17:00,83.645,83.689,83.641,83.676,317400001.0
2005-07-04 07:18:00,83.673,83.691,83.646,83.66,211500007.0
2005-07-04 07:19:00,83.658,83.674,83.641,83.662,290599994.0
2005-07-04 07:20:00,83.625,83.673,83.625,83.67,209899999.0
2005-07-04 07:21:00,83.648,83.667,83.629,83.646,190199996.0
2005-07-04 07:22:00,83.626,83.638,83.606,83.62,326199998.0
2005-07-04 07:23:00,83.627,83.645,83.607,83.609,196699997.0
2005-07-04 07:24:00,83.63,83.643,83.583,83.623,142699998.0
2005-07-04 07:25:00,83.628,83.658,83.619,83.632,173900002.0
2005-07-04 07:26:00,83.639,83.65,83.604,83.616,317499999.0
2005-07-04 07:27:00,83.613,83.644,83.603,83.619,187299999.0
2005-07-04 07:28:00,83.618,83.644,83.594,83.594,123299998.0
2005-07-04 07:29:00,83.618,83.635,83.607,83.623,218500001.0
2005-07-04 07:30:00,83.616,83.626,83.601,83.618,195399998.0
2005-07-04 07:31:00,83.579,83.629,83.578,83.628,175800003.0
2005-07-04 07:32:00,83.596,83.632,83.596,83.632,169900002.0
2005-07-04 07:33:00,83.648,83.654,83.625,83.628,266900000.0
2005-07-04 07:34:00,83.662,83.676,83.633,83.64,206500002.0
2005-07-04 07:35:00,83.671,83.692,83.652,83.667,266900002.0
2005-07-04 07:36:00,83.692,83.706,83.664,83.691,232600000.0
2005-07-04 07:37:00,83.662,83.682,83.642,83.663,117399999.0
2005-07-04 07:38:00,83.648,83.692,83.638,83.665,240899996.0
2005-07-04 07:39:00,83.697,83.697,83.661,83.669,119699998.0
2005-07-04 07:40:00,83.683,83.706,83.665,83.694,206400001.0
2005-07-04 07:41:00,83.698,83.716,83.668,83.692,257299999.0
2005-07-04 07:42:00,83.695,83.712,83.677,83.681,157600003.0
2005-07-04 07:43:00,83.703,83.704,83.677,83.7,182000004.0
2005-07-04 07:44:00,83.701,83.71,83.678,83.697,179800002.0
2005-07-04 07:45:00,83.669,83.692,83.656,83.673,172100003.0
2005-07-04 07:46:00,83.633,83.692,83.633,83.676,111499998.0
2005-07-04 07:47:00,83.667,83.72,83.663,83.72,200199998.0
2005-07-04 07:48:00,83.695,83.713,83.688,83.71,180399999.0
2005-07-04 07:49:00,83.7,83.731,83.687,83.705,382599997.0
2005-07-04 07:50:00,83.673,83.725,83.655,83.686,321400005.0
2005-07-04 07:51:00,83.712,83.719,83.677,83.677,110999998.0
2005-07-04 07:52:00,83.679,83.705,83.657,83.693,232899998.0
2005-07-04 07:53:00,83.693,83.721,83.677,83.721,141900000.0
2005-07-04 07:54:00,83.69,83.734,83.69,83.695,110399999.0
2005-07-04 07:55:00,83.698,83.714,83.675,83.677,234799997.0
2005-07-04 07:56:00,83.687,83.7,83.639,83.648,158699998.0
2005-07-04 07:57:00,83.663,83.695,83.648,83.683,152600000.0
2005-07-04 07:58:00,83.648,83.68,83.633,83.644,199299999.0
2005-07-04 07:59:00,83.67,83.677,83.642,83.648,222399998.0
2005-07-04 08:00:00,83.663,83.669,83.633,83.654,165500000.0
2005-07-04 08:01:00,83.639,83.654,83.614,83.646,176000000.0
2005-07-04 08:02:00,83.629,83.657,83.62,83.629,151799996.0
2005-07-04 08:03:00,83.643,83.672,83.636,83.65,201600006.0
2005-07-04 08:04:00,83.659,83.675,83.602,83.602,116300000.0
2005-07-04 08:05:00,83.611,83.653,83.611,83.638,138900000.0
2005-07-04 08:06:00,83.643,83.671,83.631,83.647,154500002.0
2005-07-04 08:07:00,83.664,83.679,83.644,83.644,314800001.0
2005-07-04 08:08:00,83.657,83.675,83.632,83.635,144099999.0
2005-07-04 08:09:00,83.655,83.681,83.64,83.66,192000000.0
2005-07-04 08:10:00,83.651,83.697,83.638,83.675,292700002.0
2005-07-04 08:11:00,83.653,83.693,83.647,83.664,171199999.0
2005-07-04 08:12:00,83.685,83.705,83.66,83.688,278600000.0
2005-07-04 08:13:00,83.665,83.688,83.652,83.675,325700002.0
2005-07-04 08:14:00,83.663,83.696,83.66,83.678,210000001.0
2005-07-04 08:15:00,83.697,83.697,83.661,83.681,267499999.0
2005-07-04 08:16:00,83.649,83.685,83.649,83.675,141599999.0
2005-07-04 08:17:00,83.693,83.706,83.653,83.661,160300001.0
2005-07-04 08:18:00,83.66,83.716,83.657,83.715,184199998.0
2005-07-04 08:19:00,83.69,83.737,83.681,83.716,143899999.0
2005-07-04 08:20:00,83.725,83.737,83.695,83.71,165199997.0
2005-07-04 08:21:00,83.739,83.749,83.703,83.703,329400004.0
2005-07-04 08:22:00,83.701,83.733,83.697,83.733,133600003.0
2005-07-04 08:23:00,83.734,83.748,83.711,83.723,183700003.0
2005-07-04 08:24:00,83.698,83.721,83.694,83.716,177899999.0
2005-07-04 08:25:00,83.682,83.748,83.682,83.747,252000000.0
2005-07-04 08:26:00,83.752,83.752,83.695,83.697,140500000.0
2005-07-04 08:27:00,83.695,83.724,83.685,83.702,206700002.0
2005-07-04 08:28:00,83.681,83.727,83.67,83.708,255199999.0
2005-07-04 08:29:00,83.728,83.745,83.71,83.727,188499998.0
2005-07-04 08:30:00,83.694,83.738,83.691,83.706,189300001.0
2005-07-04 08:31:00,83.69,83.72,83.679,83.695,185699998.0
2005-07-04 08:32:00,83.684,83.711,83.666,83.674,264900000.0
2005-07-04 08:33:00,83.68,83.716,83.68,83.701,142300001.0
2005-07-04 08:34:00,83.675,83.716,83.656,83.672,213599998.0
2005-07-04 08:35:00,83.689,83.727,83.666,83.68,100499999.0
2005-07-04 08:36:00,83.664,83.709,83.66,83.698,222799998.0
2005-07-04 08:37:00,83.697,83.697,83.64,83.646,131400001.0
2005-07-04 08:38:00,83.637,83.674,83.632,83.652,115200000.0
2005-07-04 08:39:00,83.652,83.679,83.64,83.655,233299995.0
2005-07-04 08:40:00,83.628,83.68,83.628,83.675,194600000.0
2005-07-04 08:41:00,83.687,83.732,83.687,83.723,128400001.0
2005-07-04 08:42:00,83.708,83.747,83.703,83.715,121999999.0
2005-07-04 08:43:00,83.698,83.739,83.698,83.73,239199999.0
2005-07-04 08:44:00,83.712,83.751,83.707,83.751,196299999.0
2005-07-04 08:45:00,83.731,83.743,83.71,83.738,128099999.0
2005-07-04 08:46:00,83.683,83.756,83.683,83.756,197699998.0
2005-07-04 08:47:00,83.692,83.742,83.687,83.719,245999999.0
2005-07-04 08:48:00,83.704,83.729,83.697,83.697,234600005.0
2005-07-04 08:49:00,83.705,83.729,83.682,83.713,321099999.0
2005-07-04 08:50:00,83.725,83.728,83.697,83.704,159199998.0
2005-07-04 08:51:00,83.725,83.754,83.698,83.698,292799993.0
2005-07-04 08:52:00,83.67,83.74,83.67,83.714,151099998.0
2005-07-04 08:53:00,83.728,83.763,83.703,83.748,309499996.0
2005-07-04 08:54:00,83.755,83.804,83.755,83.787,145999996.0
2005-07-04 08:55:00,83.793,83.82,83.774,83.781,97000000.0
2005-07-04 08:56:00,83.794,83.8,83.758,83.759,185100000.0
2005-07-04 08:57:00,83.776,83.823,83.776,83.799,165700000.0
2005-07-04 08:58:00,83.792,83.833,83.785,83.821,154399998.0
2005-07-04 08:59:00,83.827,83.843,83.799,83.8,179200000.0
2005-07-04 09:00:00,83.785,83.814,83.767,83.776,224100003.0
2005-07-04 09:01:00,83.78,83.799,83.759,83.777,188299999.0
2005-07-04 09:02:00,83.798,83.82,83.787,83.802,175299999.0
2005-07-04 09:03:00,83.781,83.803,83.766,83.777,310999998.0
2005-07-04 09:04:00,83.759,83.792,83.75,83.773,353300004.0
2005-07-04 09:05:00,83.788,83.805,83.779,83.795,207500002.0
2005-07-04 09:06:00,83.8,83.814,83.785,83.793,149600001.0
2005-07-04 09:07:00,83.776,83.816,83.77,83.801,335199999.0
2005-07-04 09:08:00,83.787,83.815,83.78,83.792,209199997.0
2005-07-04 09:09:00,83.802,83.817,83.776,83.789,321300005.0
2005-07-04 09:10:00,83.802,83.82,83.752,83.78,261099999.0
2005-07-04 09:11:00,83.776,83.784,83.745,83.747,236500003.0
2005-07-04 09:12:00,83.735,83.785,83.735,83.758,267399999.0
2005-07-04 09:13:00,83.771,83.779,83.736,83.748,215199999.0
2005-07-04 09:14:00,83.731,83.778,83.726,83.728,255299999.0
2005-07-04 09:15:00,83.735,83.783,83.735,83.77,238300000.0
2005-07-04 09:16:00,83.77,83.784,83.747,83.768,254700003.0
2005-07-04 09:17:00,83.743,83.805,83.741,83.763,202099997.0
2005-07-04 09:18:00,83.74,83.776,83.719,83.734,188400000.0
2005-07-04 09:19:00,83.716,83.767,83.716,83.76,225800002.0
2005-07-04 09:20:00,83.764,83.782,83.715,83.726,115700000.0
2005-07-04 09:21:00,83.747,83.805,83.724,83.794,169400001.0
2005-07-04 09:22:00,83.755,83.766,83.701,83.728,206799999.0
2005-07-04 09:23:00,83.769,83.777,83.734,83.748,288000001.0
2005-07-04 09:24:00,83.715,83.778,83.699,83.723,242899998.0
2005-07-04 09:25:00,83.745,83.784,83.743,83.773,149499999.0
2005-07-04 09:26:00,83.765,83.818,83.752,83.761,231599996.0
2005-07-04 09:27:00,83.755,83.782,83.728,83.75,187699998.0
2005-07-04 09:28:00,83.742,83.782,83.735,83.756,191200001.0
2005-07-04 09:29:00,83.761,83.782,83.743,83.751,117300001.0
2005-07-04 09:30:00,83.748,83.784,83.724,83.739,139899997.0
2005-07-04 09:31:00,83.738,83.766,83.728,83.746,238799998.0
2005-07-04 09:32:00,83.72,83.796,83.713,83.796,219199999.0
2005-07-04 09:33:00,83.758,83.807,83.749,83.807,173899999.0
2005-07-04 09:34:00,83.763,83.809,83.763,83.805,219899997.0
2005-07-04 09:35:00,83.788,83.816,83.784,83.799,223799998.0
2005-07-04 09:36:00,83.766,83.801,83.762,83.785,102200000.0
2005-07-04 09:37:00,83.77,83.792,83.752,83.768,171500001.0
2005-07-04 09:38:00,83.746,83.788,83.74,83.775,136500001.0
2005-07-04 09:39:00,83.783,83.783,83.735,83.75,159999998.0
2005-07-04 09:40:00,83.743,83.783,83.726,83.732,188400000.0
2005-07-04 09:41:00,83.739,83.76,83.715,83.755,169700002.0
2005-07-04 09:42:00,83.747,83.752,83.71,83.71,265599997.0
2005-07-04 09:43:00,83.749,83.764,83.718,83.718,261199997.0
2005-07-04 09:44:00,83.716,83.747,83.711,83.728,258199999.0
2005-07-04 09:45:00,83.75,83.765,83.723,83.725,114800000.0
2005-07-04 09:46:00,83.73,83.758,83.706,83.732,350499997.0
2005-07-04 09:47:00,83.729,83.751,83.704,83.704,192300002.0
2005-07-04 09:48:00,83.693,83.756,83.693,83.748,209099999.0
2005-07-04 09:49:00,83.754,83.761,83.728,83.747,268299998.0
2005-07-04 09:50:00,83.74,83.778,83.728,83.752,177799997.0
2005-07-04 09:51:00,83.73,83.779,83.729,83.753,240700002.0
2005-07-04 09:52:00,83.748,83.779,83.73,83.763,294899999.0
2005-07-04 09:53:00,83.746,83.779,83.738,83.757,300899997.0
2005-07-04 09:54:00,83.744,83.761,83.733,83.735,188099998.0
2005-07-04 09:55:00,83.733,83.777,83.725,83.737,173999997.0
2005-07-04 09:56:00,83.737,83.753,83.712,83.728,152200001.0
2005-07-04 09:57:00,83.745,83.761,83.718,83.722,198100002.0
2005-07-04 09:58:00,83.715,83.764,83.715,83.738,250900002.0
2005-07-04 09:59:00,83.711,83.773,83.711,83.77,159600000.0
2005-07-04 10:00:00,83.744,83.744,83.701,83.711,239200005.0
2005-07-04 10:01:00,83.701,83.758,83.688,83.735,142800004.0
2005-07-04 10:02:00,83.723,83.746,83.72,83.737,146999998.0
2005-07-04 10:03:00,83.724,83.741,83.686,83.705,215200001.0
2005-07-04 10:04:00,83.702,83.746,83.699,83.722,113000000.0
2005-07-04 10:05:00,83.707,83.751,83.699,83.751,85600000.0
2005-07-04 10:06:00,83.712,83.737,83.69,83.705,325699997.0
2005-07-04 10:07:00,83.749,83.751,83.707,83.719,212899999.0
2005-07-04 10:08:00,83.72,83.759,83.682,83.715,198200000.0
2005-07-04 10:09:00,83.717,83.754,83.717,83.732,173000000.0
2005-07-04 10:10:00,83.711,83.738,83.707,83.725,166799999.0
2005-07-04 10:11:00,83.745,83.745,83.706,83.717,218500005.0
2005-07-04 10:12:00,83.708,83.735,83.699,83.712,93999999.0
2005-07-04 10:13:00,83.7,83.732,83.7,83.732,113299999.0
2005-07-04 10:14:00,83.729,83.733,83.697,83.716,198299996.0
2005-07-04 10:15:00,83.721,83.738,83.719,83.735,103299999.0
2005-07-04 10:16:00,83.718,83.749,83.701,83.73,188899998.0
2005-07-04 10:17:00,83.731,83.764,83.722,83.76,150400001.0
2005-07-04 10:18:00,83.742,83.783,83.737,83.752,138800001.0
2005-07-04 10:19:00,83.771,83.798,83.755,83.763,158900000.0
2005-07-04 10:20:00,83.775,83.8,83.756,83.779,165299999.0
2005-07-04 10:21:00,83.785,83.826,83.783,83.805,167400000.0
2005-07-04 10:22:00,83.815,83.823,83.77,83.77,284000001.0
2005-07-04 10:23:00,83.801,83.803,83.763,83.763,226900000.0
2005-07-04 10:24:00,83.785,83.785,83.732,83.753,216200001.0
2005-07-04 10:25:00,83.763,83.795,83.742,83.778,203800000.0
2005-07-04 10:26:00,83.75,83.788,83.741,83.76,177600003.0
2005-07-04 10:27:00,83.765,83.776,83.745,83.752,267800003.0
2005-07-04 10:28:00,83.726,83.776,83.725,83.772,119400001.0
2005-07-04 10:29:00,83.755,83.774,83.729,83.75,294400000.0
2005-07-04 10:30:00,83.759,83.768,83.727,83.727,124700000.0
2005-07-04 10:31:00,83.742,83.777,83.742,83.768,251700002.0
2005-07-04 10:32:00,83.752,83.779,83.724,83.739,215300002.0
2005-07-04 10:33:00,83.723,83.761,83.714,83.748,159799998.0
2005-07-04 10:34:00,83.731,83.76,83.723,83.747,149400000.0
2005-07-04 10:35:00,83.759,83.786,83.746,83.769,171300001.0
2005-07-04 10:36:00,83.774,83.802,83.764,83.765,262900001.0
2005-07-04 10:37:00,83.758,83.785,83.735,83.76,117800001.0
2005-07-04 10:38:00,83.768,83.796,83.751,83.751,286899997.0
2005-07-04 10:39:00,83.75,83.783,83.739,83.752,159800001.0
2005-07-04 10:40:00,83.746,83.79,83.746,83.773,194099996.0
2005-07-04 10:41:00,83.741,83.764,83.718,83.733,287800002.0
2005-07-04 10:42:00,83.717,83.767,83.715,83.751,241400001.0
2005-07-04 10:43:00,83.742,83.815,83.742,83.758,229799999.0
2005-07-04 10:44:00,83.74,83.773,83.732,83.755,257599998.0
2005-07-04 10:45:00,83.734,83.764,83.729,83.762,162800001.0
2005-07-04 10:46:00,83.726,83.777,83.726,83.774,239400001.0
2005-07-04 10:47:00,83.754,83.772,83.737,83.757,203000000.0
2005-07-04 10:48:00,83.765,83.807,83.759,83.807,199100002.0
2005-07-04 10:49:00,83.774,83.792,83.751,83.775,155900000.0
2005-07-04 10:50:00,83.754,83.788,83.74,83.762,165499999.0
2005-07-04 10:51:00,83.785,83.804,83.752,83.782,271400000.0
2005-07-04 10:52:00,83.797,83.797,83.734,83.734,296200003.0
2005-07-04 10:53:00,83.77,83.797,83.756,83.76,145900000.0
2005-07-04 10:54:00,83.758,83.806,83.755,83.797,222800003.0
2005-07-04 10:55:00,83.811,83.811,83.766,83.772,281600003.0
2005-07-04 10:56:00,83.777,83.799,83.764,83.792,181700000.0
2005-07-04 10:57:00,83.777,83.815,83.763,83.772,286499996.0
2005-07-04 10:58:00,83.732,83.792,83.729,83.778,204600001.0
2005-07-04 10:59:00,83.752,83.763,83.712,83.712,194400001.0
2005-07-04 11:00:00,83.729,83.74,83.672,83.703,231199999.0
2005-07-04 11:01:00,83.722,83.731,83.696,83.704,164400004.0
2005-07-04 11:02:00,83.717,83.73,83.693,83.708,64300000.0
2005-07-04 11:03:00,83.702,83.751,83.702,83.746,238000000.0
2005-07-04 11:04:00,83.742,83.752,83.718,83.723,228499997.0
2005-07-04 11:05:00,83.713,83.766,83.712,83.759,243200002.0
2005-07-04 11:06:00,83.714,83.737,83.701,83.719,127699998.0
2005-07-04 11:07:00,83.714,83.743,83.704,83.734,286600002.0
2005-07-04 11:08:00,83.714,83.743,83.707,83.73,158499997.0
2005-07-04 11:09:00,83.758,83.758,83.724,83.728,181900002.0
2005-07-04 11:10:00,83.747,83.767,83.726,83.726,230400001.0
2005-07-04 11:11:00,83.747,83.779,83.739,83.759,214200001.0
2005-07-04 11:12:00,83.764,83.78,83.743,83.744,261600004.0
2005-07-04 11:13:00,83.762,83.784,83.741,83.784,345900000.0
2005-07-04 11:14:00,83.736,83.768,83.732,83.765,165799997.0
2005-07-04 11:15:00,83.779,83.783,83.742,83.745,257600000.0
2005-07-04 11:16:00,83.782,83.796,83.758,83.768,175700002.0
2005-07-04 11:17:00,83.777,83.789,83.751,83.772,212700001.0
2005-07-04 11:18:00,83.747,83.772,83.718,83.752,233499994.0
2005-07-04 11:19:00,83.743,83.767,83.725,83.726,131899999.0
2005-07-04 11:20:00,83.727,83.777,83.72,83.76,228499999.0
2005-07-04 11:21:00,83.793,83.793,83.743,83.752,213500000.0
2005-07-04 11:22:00,83.725,83.761,83.722,83.732,166199998.0
2005-07-04 11:23:00,83.724,83.755,83.719,83.725,142600001.0
2005-07-04 11:24:00,83.732,83.75,83.701,83.718,198399999.0
2005-07-04 11:25:00,83.711,83.737,83.706,83.737,220299998.0
2005-07-04 11:26:00,83.702,83.72,83.679,83.699,246300001.0
2005-07-04 11:27:00,83.732,83.739,83.712,83.713,212800000.0
2005-07-04 11:28:00,83.74,83.756,83.71,83.71,139899999.0
2005-07-04 11:29:00,83.73,83.749,83.714,83.714,124700002.0
2005-07-04 11:30:00,83.717,83.744,83.682,83.723,148100000.0
2005-07-04 11:31:00,83.733,83.75,83.722,83.731,168300000.0
2005-07-04 11:32:00,83.678,83.73,83.678,83.729,217500000.0
2005-07-04 11:33:00,83.709,83.747,83.704,83.747,277099996.0
2005-07-04 11:34:00,83.715,83.748,83.693,83.727,158700000.0
2005-07-04 11:35:00,83.76,83.766,83.723,83.723,180299999.0
2005-07-04 11:36:00,83.726,83.744,83.71,83.735,183900000.0
2005-07-04 11:37:00,83.735,83.75,83.723,83.733,281600000.0
2005-07-04 11:38:00,83.692,83.75,83.684,83.75,285900001.0
2005-07-04 11:39:00,83.739,83.773,83.723,83.755,167500000.0
2005-07-04 11:40:00,83.718,83.77,83.699,83.744,133700000.0
2005-07-04 11:41:00,83.735,83.781,83.735,83.781,202800000.0
2005-07-04 11:42:00,83.73,83.75,83.701,83.72,271899999.0
2005-07-04 11:43:00,83.714,83.736,83.696,83.727,190599997.0
2005-07-04 11:44:00,83.688,83.711,83.673,83.677,140900001.0
2005-07-04 11:45:00,83.694,83.703,83.65,83.672,199599998.0
2005-07-04 11:46:00,83.658,83.716,83.658,83.69,114000000.0
2005-07-04 11:47:00,83.671,83.694,83.659,83.68,237800000.0
2005-07-04 11:48:00,83.671,83.697,83.664,83.693,87300000.0
2005-07-04 11:49:00,83.666,83.711,83.666,83.689,228099998.0
2005-07-04 11:50:00,83.65,83.685,83.644,83.653,165900000.0
2005-07-04 11:51:00,83.663,83.677,83.635,83.642,332799999.0
2005-07-04 11:52:00,83.62,83.668,83.607,83.626,234599998.0
2005-07-04 11:53:00,83.669,83.695,83.641,83.662,206800000.0
2005-07-04 11:54:00,83.677,83.688,83.647,83.658,180599998.0
2005-07-04 11:55:00,83.661,83.683,83.65,83.669,206700002.0
2005-07-04 11:56:00,83.653,83.687,83.653,83.666,137499997.0
2005-07-04 11:57:00,83.671,83.687,83.649,83.658,150000000.0
2005-07-04 11:58:00,83.629,83.68,83.629,83.665,125999999.0
2005-07-04 11:59:00,83.643,83.682,83.641,83.675,291700001.0
2005-07-04 12:00:00,83.667,83.708,83.654,83.708,291999996.0
2005-07-04 12:01:00,83.699,83.722,83.682,83.689,162300001.0
2005-07-04 12:02:00,83.666,83.725,83.664,83.725,200200000.0
2005-07-04 12:03:00,83.702,83.732,83.692,83.707,184000000.0
2005-07-04 12:04:00,83.701,83.726,83.674,83.703,135600001.0
2005-07-04 12:05:00,83.738,83.776,83.73,83.75,235400001.0
2005-07-04 12:06:00,83.725,83.76,83.722,83.751,210400000.0
2005-07-04 12:07:00,83.728,83.748,83.683,83.728,210099999.0
2005-07-04 12:08:00,83.723,83.768,83.718,83.738,221900001.0
2005-07-04 12:09:00,83.736,83.761,83.722,83.758,254400001.0
2005-07-04 12:10:00,83.73,83.77,83.73,83.73,261100001.0
2005-07-04 12:11:00,83.753,83.768,83.72,83.726,173400000.0
2005-07-04 12:12:00,83.748,83.757,83.725,83.743,254000002.0
2005-07-04 12:13:00,83.777,83.778,83.715,83.715,115899999.0
2005-07-04 12:14:00,83.744,83.756,83.722,83.722,245799996.0
2005-07-04 12:15:00,83.719,83.751,83.714,83.734,269599995.0
2005-07-04 12:16:00,83.713,83.746,83.702,83.718,177700002.0
2005-07-04 12:17:00,83.737,83.741,83.716,83.716,186699998.0
2005-07-04 12:18:00,83.716,83.736,83.689,83.713,195600001.0
2005-07-04 12:19:00,83.683,83.72,83.673,83.687,182499998.0
2005-07-04 12:20:00,83.71,83.715,83.644,83.68,278499998.0
2005-07-04 12:21:00,83.693,83.744,83.691,83.733,107399999.0
2005-07-04 12:22:00,83.726,83.768,83.718,83.765,259100000.0
2005-07-04 12:23:00,83.756,83.761,83.724,83.74,224800001.0
2005-07-04 12:24:00,83.725,83.75,83.687,83.687,203000001.0
2005-07-04 12:25:00,83.713,83.749,83.705,83.736,229500002.0
2005-07-04 12:26:00,83.711,83.733,83.685,83.704,284299995.0
2005-07-04 12:27:00,83.688,83.716,83.665,83.699,183700001.0
2005-07-04 12:28:00,83.66,83.682,83.63,83.63,259500002.0
2005-07-04 12:29:00,83.623,83.65,83.611,83.638,255000003.0
2005-07-04 12:30:00,83.613,83.651,83.6,83.615,250000000.0
2005-07-04 12:31:00,83.623,83.637,83.602,83.625,201800001.0
2005-07-04 12:32:00,83.587,83.625,83.582,83.616,152700000.0
2005-07-04 12:33:00,83.616,83.655,83.611,83.655,250399996.0
2005-07-04 12:34:00,83.672,83.672,83.623,83.623,135299998.0
2005-07-04 12:35:00,83.629,83.65,83.618,83.637,139499999.0
2005-07-04 12:36:00,83.604,83.632,83.582,83.611,209199999.0
2005-07-04 12:37:00,83.627,83.629,83.592,83.6,119500000.0
2005-07-04 12:38:00,83.617,83.624,83.575,83.608,218899996.0
2005-07-04 12:39:00,83.593,83.619,83.567,83.601,157100000.0
2005-07-04 12:40:00,83.586,83.622,83.586,83.621,180299999.0
2005-07-04 12:41:00,83.612,83.632,83.587,83.587,177600001.0
2005-07-04 12:42:00,83.591,83.649,83.574,83.609,144399999.0
2005-07-04 12:43:00,83.595,83.626,83.59,83.615,237299998.0
2005-07-04 12:44:00,83.609,83.648,83.605,83.605,217999999.0
2005-07-04 12:45:00,83.623,83.644,83.614,83.644,264699999.0
2005-07-04 12:46:00,83.632,83.642,83.607,83.62,112900000.0
2005-07-04 12:47:00,83.604,83.632,83.568,83.602,218700003.0
2005-07-04 12:48:00,83.581,83.704,83.575,83.704,164899999.0
2005-07-04 12:49:00,83.694,83.694,83.584,83.591,294199998.0
2005-07-04 12:50:00,83.575,83.65,83.575,83.647,123500001.0
2005-07-04 12:51:00,83.625,83.625,83.568,83.578,215800000.0
2005-07-04 12:52:00,83.578,83.597,83.557,83.577,168099998.0
2005-07-04 12:53:00,83.54,83.554,83.507,83.507,143100000.0
2005-07-04 12:54:00,83.538,83.57,83.513,83.536,198600000.0
2005-07-04 12:55:00,83.538,83.547,83.518,83.527,148599999.0
2005-07-04 12:56:00,83.495,83.554,83.49,83.515,201300000.0
2005-07-04 12:57:00,83.522,83.566,83.517,83.543,313100001.0
2005-07-04 12:58:00,83.574,83.611,83.574,83.609,154399999.0
2005-07-04 12:59:00,83.591,83.623,83.578,83.6,294500002.0
2005-07-04 13:00:00,83.594,83.629,83.588,83.606,238999999.0
2005-07-04 13:01:00,83.603,83.627,83.589,83.612,193899997.0
2005-07-04 13:02:00,83.614,83.628,83.577,83.577,166900001.0
2005-07-04 13:03:00,83.604,83.622,83.569,83.579,198199999.0
2005-07-04 13:04:00,83.599,83.636,83.599,83.634,198399998.0
2005-07-04 13:05:00,83.626,83.652,83.621,83.638,209700001.0
2005-07-04 13:06:00,83.66,83.671,83.634,83.647,247399999.0
2005-07-04 13:07:00,83.68,83.689,83.628,83.628,200099997.0
2005-07-04 13:08:00,83.624,83.659,83.605,83.637,147399999.0
2005-07-04 13:09:00,83.631,83.668,83.631,83.663,285899999.0
2005-07-04 13:10:00,83.656,83.67,83.614,83.623,200399997.0
2005-07-04 13:11:00,83.654,83.668,83.637,83.643,251300000.0
2005-07-04 13:12:00,83.623,83.675,83.601,83.65,146599999.0
2005-07-04 13:13:00,83.698,83.698,83.663,83.668,124399999.0
2005-07-04 13:14:00,83.665,83.699,83.654,83.683,234000002.0
2005-07-04 13:15:00,83.691,83.691,83.658,83.663,177099999.0
2005-07-04 13:16:00,83.642,83.686,83.642,83.685,223500001.0
2005-07-04 13:17:00,83.684,83.694,83.66,83.673,184699998.0
2005-07-04 13:18:00,83.677,83.692,83.66,83.678,209800002.0
2005-07-04 13:19:00,83.69,83.704,83.669,83.669,245100000.0
2005-07-04 13:20:00,83.653,83.674,83.641,83.659,188599997.0
2005-07-04 13:21:00,83.635,83.665,83.62,83.644,199300002.0
2005-07-04 13:22:00,83.635,83.687,83.617,83.662,188800001.0
2005-07-04 13:23:00,83.61,83.631,83.596,83.611,225599996.0
2005-07-04 13:24:00,83.601,83.632,83.595,83.626,279199999.0
2005-07-04 13:25:00,83.634,83.647,83.594,83.597,233800000.0
2005-07-04 13:26:00,83.603,83.62,83.591,83.606,122399998.0
2005-07-04 13:27:00,83.61,83.635,83.598,83.614,304199997.0
2005-07-04 13:28:00,83.637,83.641,83.603,83.603,116100000.0
2005-07-04 13:29:00,83.6,83.639,83.6,83.634,157000001.0
2005-07-04 13:30:00,83.593,83.636,83.593,83.636,153499999.0
2005-07-04 13:31:00,83.625,83.642,83.61,83.625,186700001.0
2005-07-04 13:32:00,83.607,83.627,83.592,83.597,219300003.0
2005-07-04 13:33:00,83.632,83.651,83.61,83.621,178799998.0
2005-07-04 13:34:00,83.6,83.645,83.591,83.603,132300000.0
2005-07-04 13:35:00,83.594,83.616,83.578,83.589,193200000.0
2005-07-04 13:36:00,83.585,83.62,83.569,83.592,156300000.0
2005-07-04 13:37:00,83.619,83.641,83.598,83.635,291600000.0
2005-07-04 13:38:00,83.595,83.623,83.583,83.603,219300001.0
2005-07-04 13:39:00,83.622,83.64,83.596,83.624,126200000.0
2005-07-04 13:40:00,83.588,83.636,83.586,83.626,226600000.0
2005-07-04 13:41:00,83.605,83.639,83.595,83.615,166900000.0
2005-07-04 13:42:00,83.585,83.646,83.585,83.637,258899999.0
2005-07-04 13:43:00,83.584,83.639,83.584,83.633,247600003.0
2005-07-04 13:44:00,83.608,83.629,83.596,83.612,253299995.0
2005-07-04 13:45:00,83.6,83.62,83.571,83.605,204400001.0
2005-07-04 13:46:00,83.578,83.607,83.555,83.578,191500002.0
2005-07-04 13:47:00,83.59,83.62,83.584,83.602,147900000.0
2005-07-04 13:48:00,83.567,83.569,83.54,83.546,165899999.0
2005-07-04 13:49:00,83.563,83.603,83.549,83.586,263299997.0
2005-07-04 13:50:00,83.554,83.59,83.552,83.59,134699999.0
2005-07-04 13:51:00,83.55,83.592,83.55,83.564,193899999.0
2005-07-04 13:52:00,83.577,83.584,83.55,83.554,179000000.0
2005-07-04 13:53:00,83.576,83.601,83.557,83.591,113799999.0
2005-07-04 13:54:00,83.564,83.617,83.564,83.611,132199999.0
2005-07-04 13:55:00,83.608,83.608,83.579,83.585,271800000.0
2005-07-04 13:56:00,83.579,83.582,83.549,83.549,188699999.0
2005-07-04 13:57:00,83.544,83.576,83.515,83.537,232000000.0
2005-07-04 13:58:00,83.508,83.543,83.484,83.521,189900001.0
2005-07-04 13:59:00,83.542,83.564,83.527,83.542,197199997.0
2005-07-04 14:00:00,83.539,83.566,83.528,83.563,161300003.0
2005-07-04 14:01:00,83.552,83.571,83.533,83.542,182800001.0
2005-07-04 14:02:00,83.525,83.55,83.515,83.535,231400001.0
2005-07-04 14:03:00,83.539,83.548,83.508,83.511,89900001.0
2005-07-04 14:04:00,83.533,83.586,83.533,83.586,122700000.0
2005-07-04 14:05:00,83.586,83.613,83.564,83.591,164600000.0
2005-07-04 14:06:00,83.6,83.672,83.598,83.634,166000001.0
2005-07-04 14:07:00,83.635,83.659,83.627,83.646,221799997.0
2005-07-04 14:08:00,83.609,83.649,83.607,83.633,122800002.0
2005-07-04 14:09:00,83.631,83.696,83.631,83.671,213000002.0
2005-07-04 14:10:00,83.645,83.676,83.64,83.675,241400001.0
2005-07-04 14:11:00,83.665,83.689,83.655,83.677,146299999.0
2005-07-04 14:12:00,83.67,83.67,83.63,83.642,194500001.0
2005-07-04 14:13:00,83.637,83.652,83.601,83.601,188700002.0
2005-07-04 14:14:00,83.568,83.601,83.555,83.572,242400000.0
2005-07-04 14:15:00,83.546,83.579,83.531,83.545,231299999.0
2005-07-04 14:16:00,83.519,83.557,83.515,83.557,254299998.0
2005-07-04 14:17:00,83.545,83.577,83.543,83.547,196399999.0
2005-07-04 14:18:00,83.545,83.577,83.545,83.571,91300001.0
2005-07-04 14:19:00,83.536,83.56,83.523,83.56,224900002.0
2005-07-04 14:20:00,83.535,83.568,83.529,83.536,158199998.0
2005-07-04 14:21:00,83.557,83.583,83.54,83.56,171400002.0
2005-07-04 14:22:00,83.569,83.57,83.512,83.517,232499997.0
2005-07-04 14:23:00,83.554,83.577,83.526,83.531,244099997.0
2005-07-04 14:24:00,83.555,83.586,83.548,83.581,198999999.0
2005-07-04 14:25:00,83.569,83.607,83.551,83.57,202699998.0
2005-07-04 14:26:00,83.544,83.561,83.505,83.515,151299998.0
2005-07-04 14:27:00,83.532,83.572,83.52,83.528,155599998.0
2005-07-04 14:28:00,83.548,83.578,83.536,83.544,165299998.0
2005-07-04 14:29:00,83.545,83.558,83.507,83.517,163900002.0
2005-07-04 14:30:00,83.496,83.544,83.496,83.527,312099995.0
2005-07-04 14:31:00,83.517,83.559,83.511,83.55,173599997.0
2005-07-04 14:32:00,83.535,83.572,83.53,83.548,188099998.0
2005-07-04 14:33:00,83.548,83.584,83.535,83.57,161300000.0
2005-07-04 14:34:00,83.562,83.612,83.552,83.578,212799999.0
2005-07-04 14:35:00,83.559,83.636,83.557,83.636,184299997.0
2005-07-04 14:36:00,83.611,83.62,83.591,83.601,148400000.0
2005-07-04 14:37:00,83.609,83.633,83.574,83.615,333799996.0
2005-07-04 14:38:00,83.605,83.623,83.586,83.616,155599997.0
2005-07-04 14:39:00,83.616,83.628,83.592,83.628,135800000.0
2005-07-04 14:40:00,83.578,83.615,83.576,83.612,162500001.0
2005-07-04 14:41:00,83.561,83.603,83.546,83.599,184500001.0
2005-07-04 14:42:00,83.596,83.655,83.59,83.621,188900001.0
2005-07-04 14:43:00,83.632,83.665,83.63,83.653,191000000.0
2005-07-04 14:44:00,83.651,83.668,83.623,83.653,267399998.0
2005-07-04 14:45:00,83.648,83.667,83.637,83.649,304799999.0
2005-07-04 14:46:00,83.63,83.665,83.615,83.643,120400002.0
2005-07-04 14:47:00,83.615,83.636,83.605,83.616,198399999.0
2005-07-04 14:48:00,83.619,83.642,83.584,83.604,209199998.0
2005-07-04 14:49:00,83.596,83.63,83.59,83.614,175999999.0
2005-07-04 14:50:00,83.573,83.619,83.561,83.575,117500000.0
2005-07-04 14:51:00,83.577,83.62,83.573,83.59,263799998.0
2005-07-04 14:52:00,83.584,83.602,83.579,83.599,213900002.0
2005-07-04 14:53:00,83.598,83.613,83.58,83.583,223199997.0
2005-07-04 14:54:00,83.609,83.613,83.567,83.567,218900001.0
2005-07-04 14:55:00,83.582,83.591,83.566,83.572,186600003.0
2005-07-04 14:56:00,83.58,83.617,83.565,83.599,113900001.0
2005-07-04 14:57:00,83.627,83.627,83.583,83.589,147900001.0
2005-07-04 14:58:00,83.596,83.627,83.584,83.591,96899998.0
2005-07-04 14:59:00,83.596,83.669,83.596,83.669,207399998.0
2005-07-04 15:00:00,83.617,83.667,83.617,83.658,197900001.0
2005-07-04 15:01:00,83.66,83.669,83.615,83.615,247600001.0
2005-07-04 15:02:00,83.63,83.647,83.604,83.612,173899999.0
2005-07-04 15:03:00,83.621,83.649,83.62,83.635,208499997.0
2005-07-04 15:04:00,83.631,83.649,83.595,83.605,119599998.0
2005-07-04 15:05:00,83.602,83.646,83.6,83.646,251800002.0
2005-07-04 15:06:00,83.63,83.645,83.587,83.638,243000001.0
2005-07-04 15:07:00,83.632,83.67,83.602,83.618,178500000.0
2005-07-04 15:08:00,83.632,83.664,83.612,83.64,238699998.0
2005-07-04 15:09:00,83.639,83.678,83.617,83.643,230799998.0
2005-07-04 15:10:00,83.657,83.66,83.621,83.648,197099999.0
2005-07-04 15:11:00,83.646,83.659,83.618,83.641,245400001.0
2005-07-04 15:12:00,83.646,83.662,83.633,83.644,212299997.0
2005-07-04 15:13:00,83.666,83.666,83.627,83.627,148000001.0
2005-07-04 15:14:00,83.632,83.678,83.632,83.664,167699997.0
2005-07-04 15:15:00,83.66,83.68,83.643,83.653,189499997.0
2005-07-04 15:16:00,83.663,83.677,83.64,83.657,189700000.0
2005-07-04 15:17:00,83.682,83.683,83.622,83.626,135500000.0
2005-07-04 15:18:00,83.664,83.68,83.648,83.669,281099999.0
2005-07-04 15:19:00,83.663,83.701,83.637,83.681,190300000.0
2005-07-04 15:20:00,83.666,83.675,83.653,83.66,140399997.0
2005-07-04 15:21:00,83.65,83.685,83.65,83.679,201199998.0
2005-07-04 15:22:00,83.643,83.673,83.629,83.649,110100001.0
2005-07-04 15:23:00,83.653,83.685,83.653,83.685,202999999.0
2005-07-04 15:24:00,83.647,83.685,83.64,83.664,226399998.0
2005-07-04 15:25:00,83.68,83.703,83.658,83.687,223900001.0
2005-07-04 15:26:00,83.653,83.683,83.646,83.654,226899999.0
2005-07-04 15:27:00,83.645,83.673,83.639,83.659,160899999.0
2005-07-04 15:28:00,83.64,83.673,83.632,83.636,179800000.0
2005-07-04 15:29:00,83.639,83.656,83.619,83.63,335200000.0
2005-07-04 15:30:00,83.612,83.648,83.612,83.646,196000000.0
2005-07-04 15:31:00,83.618,83.667,83.602,83.638,131099999.0
2005-07-04 15:32:00,83.602,83.628,83.581,83.596,232600005.0
2005-07-04 15:33:00,83.599,83.621,83.58,83.58,271599998.0
2005-07-04 15:34:00,83.583,83.615,83.575,83.597,156500000.0
2005-07-04 15:35:00,83.576,83.593,83.545,83.545,186299999.0
2005-07-04 15:36:00,83.547,83.57,83.529,83.533,207800003.0
2005-07-04 15:37:00,83.555,83.566,83.538,83.538,153899998.0
2005-07-04 15:38:00,83.553,83.589,83.547,83.567,180299998.0
2005-07-04 15:39:00,83.572,83.602,83.553,83.587,259300001.0
2005-07-04 15:40:00,83.569,83.593,83.486,83.578,202799996.0
2005-07-04 15:41:00,83.587,83.602,83.567,83.591,177000001.0
2005-07-04 15:42:00,83.568,83.608,83.568,83.6,133999999.0
2005-07-04 15:43:00,83.58,83.631,83.58,83.615,222499999.0
2005-07-04 15:44:00,83.577,83.637,83.571,83.637,179699998.0
2005-07-04 15:45:00,83.634,83.648,83.612,83.634,218799997.0
2005-07-04 15:46:00,83.612,83.651,83.612,83.629,225500001.0
2005-07-04 15:47:00,83.64,83.643,83.577,83.582,207300000.0
2005-07-04 15:48:00,83.59,83.6,83.565,83.599,199999998.0
2005-07-04 15:49:00,83.615,83.618,83.576,83.59,158900000.0
2005-07-04 15:50:00,83.587,83.623,83.585,83.603,136499999.0
2005-07-04 15:51:00,83.593,83.645,83.585,83.63,302799995.0
2005-07-04 15:52:00,83.618,83.642,83.598,83.605,193299998.0
2005-07-04 15:53:00,83.597,83.627,83.597,83.624,238900003.0
2005-07-04 15:54:00,83.581,83.624,83.573,83.606,160999999.0
2005-07-04 15:55:00,83.619,83.624,83.593,83.605,226999999.0
2005-07-04 15:56:00,83.558,83.615,83.558,83.613,229699999.0
2005-07-04 15:57:00,83.596,83.632,83.584,83.584,284499999.0
2005-07-04 15:58:00,83.597,83.618,83.584,83.599,191799998.0
2005-07-04 15:59:00,83.591,83.606,83.571,83.583,164000002.0
2005-07-04 16:00:00,83.586,83.613,83.561,83.579,260899999.0
2005-07-04 16:01:00,83.569,83.613,83.569,83.608,197400001.0
2005-07-04 16:02:00,83.603,83.644,83.598,83.626,170100001.0
2005-07-04 16:03:00,83.609,83.643,83.586,83.621,185400000.0
2005-07-04 16:04:00,83.616,83.643,83.608,83.643,211299999.0
2005-07-04 16:05:00,83.613,83.649,83.607,83.634,149899999.0
2005-07-04 16:06:00,83.593,83.619,83.574,83.592,196700000.0
2005-07-04 16:07:00,83.592,83.618,83.589,83.618,169100000.0
2005-07-04 16:08:00,83.598,83.615,83.574,83.574,202300004.0
2005-07-04 16:09:00,83.59,83.63,83.584,83.62,326799996.0
2005-07-04 16:10:00,83.61,83.629,83.594,83.613,101499998.0
2005-07-04 16:11:00,83.618,83.659,83.61,83.624,177599998.0
2005-07-04 16:12:00,83.647,83.65,83.609,83.629,254399999.0
2005-07-04 16:13:00,83.601,83.64,83.601,83.617,225600004.0
2005-07-04 16:14:00,83.591,83.64,83.584,83.6,159000004.0
2005-07-04 16:15:00,83.615,83.627,83.595,83.595,135400001.0
2005-07-04 16:16:00,83.588,83.647,83.586,83.605,315400001.0
2005-07-04 16:17:00,83.593,83.62,83.574,83.62,295300001.0
2005-07-04 16:18:00,83.577,83.614,83.575,83.591,99800002.0
2005-07-04 16:19:00,83.617,83.62,83.589,83.612,254700004.0
2005-07-04 16:20:00,83.616,83.618,83.589,83.594,202099998.0
2005-07-04 16:21:00,83.566,83.604,83.553,83.604,204499996.0
2005-07-04 16:22:00,83.58,83.6,83.565,83.569,224599997.0
2005-07-04 16:23:00,83.593,83.607,83.562,83.578,267200000.0
2005-07-04 16:24:00,83.556,83.603,83.552,83.591,332100003.0
2005-07-04 16:25:00,83.565,83.586,83.532,83.555,182599998.0
2005-07-04 16:26:00,83.552,83.571,83.528,83.544,144799999.0
2005-07-04 16:27:00,83.57,83.573,83.533,83.54,368000001.0
2005-07-04 16:28:00,83.561,83.578,83.546,83.566,243099996.0
2005-07-04 16:29:00,83.569,83.574,83.539,83.55,162300000.0
2005-07-04 16:30:00,83.593,83.604,83.568,83.589,349500005.0
2005-07-04 16:31:00,83.576,83.594,83.559,83.559,189500002.0
2005-07-04 16:32:00,83.55,83.579,83.54,83.561,108100000.0
2005-07-04 16:33:00,83.549,83.571,83.544,83.561,240799993.0
2005-07-04 16:34:00,83.569,83.585,83.553,83.563,197700002.0
2005-07-04 16:35:00,83.582,83.591,83.56,83.56,174799998.0
2005-07-04 16:36:00,83.573,83.629,83.565,83.598,218900002.0
2005-07-04 16:37:00,83.604,83.615,83.579,83.601,167999995.0
2005-07-04 16:38:00,83.6,83.611,83.574,83.583,107500000.0
2005-07-04 16:39:00,83.588,83.614,83.57,83.57,383800000.0
2005-07-04 16:40:00,83.608,83.615,83.569,83.577,166800003.0
2005-07-04 16:41:00,83.572,83.592,83.561,83.59,135499999.0
2005-07-04 16:42:00,83.563,83.607,83.559,83.597,261299995.0
2005-07-04 16:43:00,83.588,83.618,83.567,83.599,236599999.0
2005-07-04 16:44:00,83.564,83.609,83.555,83.595,188200001.0
2005-07-04 16:45:00,83.617,83.638,83.596,83.616,205200002.0
2005-07-04 16:46:00,83.583,83.643,83.583,83.623,223500000.0
2005-07-04 16:47:00,83.626,83.647,83.608,83.637,185199998.0
2005-07-04 16:48:00,83.604,83.623,83.568,83.588,214300000.0
2005-07-04 16:49:00,83.592,83.613,83.573,83.593,273599993.0
2005-07-04 16:50:00,83.589,83.634,83.561,83.589,173399999.0
2005-07-04 16:51:00,83.575,83.612,83.573,83.612,210299995.0
2005-07-04 16:52:00,83.578,83.628,83.574,83.628,242999999.0
2005-07-04 16:53:00,83.601,83.643,83.595,83.643,194900000.0
2005-07-04 16:54:00,83.629,83.659,83.613,83.658,157599997.0
2005-07-04 16:55:00,83.653,83.669,83.63,83.63,160400002.0
2005-07-04 16:56:00,83.656,83.685,83.638,83.685,184399997.0
2005-07-04 16:57:00,83.657,83.683,83.646,83.676,209100000.0
2005-07-04 16:58:00,83.635,83.675,83.623,83.644,281699998.0
2005-07-04 16:59:00,83.697,83.727,83.677,83.705,229299999.0
2005-07-04 17:00:00,83.75,83.767,83.716,83.732,204199999.0
2005-07-04 17:01:00,83.717,83.756,83.71,83.732,169600000.0
2005-07-04 17:02:00,83.717,83.735,83.702,83.709,162300001.0
2005-07-04 17:03:00,83.718,83.734,83.691,83.703,253400002.0
2005-07-04 17:04:00,83.677,83.733,83.666,83.718,289200002.0
2005-07-04 17:05:00,83.732,83.754,83.703,83.719,203000001.0
2005-07-04 17:06:00,83.726,83.736,83.697,83.723,143000000.0
2005-07-04 17:07:00,83.717,83.735,83.676,83.684,114999999.0
2005-07-04 17:08:00,83.688,83.716,83.672,83.677,173399998.0
2005-07-04 17:09:00,83.68,83.699,83.651,83.651,155299999.0
2005-07-04 17:10:00,83.664,83.705,83.658,83.685,247099999.0
2005-07-04 17:11:00,83.693,83.708,83.666,83.692,284700002.0
2005-07-04 17:12:00,83.698,83.717,83.684,83.695,122200001.0
2005-07-04 17:13:00,83.707,83.716,83.685,83.701,161099998.0
2005-07-04 17:14:00,83.67,83.709,83.647,83.689,187300000.0
2005-07-04 17:15:00,83.698,83.71,83.674,83.699,207000000.0
2005-07-04 17:16:00,83.695,83.728,83.678,83.704,219399999.0
2005-07-04 17:17:00,83.729,83.731,83.691,83.708,219499996.0
2005-07-04 17:18:00,83.695,83.727,83.685,83.727,179999999.0
2005-07-04 17:19:00,83.702,83.729,83.689,83.71,154100003.0
2005-07-04 17:20:00,83.715,83.731,83.694,83.697,233300001.0
2005-07-04 17:21:00,83.716,83.719,83.677,83.698,248299998.0
2005-07-04 17:22:00,83.727,83.732,83.696,83.703,228300002.0
2005-07-04 17:23:00,83.716,83.741,83.709,83.728,190099998.0
2005-07-04 17:24:00,83.73,83.742,83.703,83.714,163899999.0
2005-07-04 17:25:00,83.735,83.738,83.704,83.712,230000002.0
2005-07-04 17:26:00,83.699,83.726,83.69,83.705,197600000.0
2005-07-04 17:27:00,83.703,83.719,83.655,83.658,311199998.0
2005-07-04 17:28:00,83.638,83.695,83.62,83.653,171100000.0
2005-07-04 17:29:00,83.608,83.661,83.608,83.661,207399999.0
2005-07-04 17:30:00,83.66,83.691,83.645,83.67,263599999.0
2005-07-04 17:31:00,83.679,83.706,83.661,83.678,143800000.0
2005-07-04 17:32:00,83.664,83.704,83.657,83.683,176400002.0
2005-07-04 17:33:00,83.688,83.689,83.64,83.653,230199997.0
2005-07-04 17:34:00,83.66,83.674,83.644,83.655,237899998.0
2005-07-04 17:35:00,83.687,83.693,83.655,83.67,198399998.0
2005-07-04 17:36:00,83.701,83.701,83.665,83.683,163399998.0
2005-07-04 17:37:00,83.676,83.72,83.656,83.7,131200001.0
2005-07-04 17:38:00,83.691,83.715,83.678,83.696,195699996.0
2005-07-04 17:39:00,83.674,83.707,83.657,83.707,136499998.0
2005-07-04 17:40:00,83.685,83.718,83.685,83.716,184600000.0
2005-07-04 17:41:00,83.691,83.713,83.655,83.677,317500002.0
2005-07-04 17:42:00,83.693,83.704,83.657,83.674,92900001.0
2005-07-04 17:43:00,83.671,83.69,83.638,83.69,136200001.0
2005-07-04 17:44:00,83.687,83.693,83.626,83.664,242800001.0
2005-07-04 17:45:00,83.641,83.665,83.634,83.654,284399998.0
2005-07-04 17:46:00,83.645,83.665,83.633,83.639,248299997.0
2005-07-04 17:47:00,83.619,83.646,83.613,83.637,131699999.0
2005-07-04 17:48:00,83.637,83.661,83.618,83.623,300800001.0
2005-07-04 17:49:00,83.632,83.672,83.614,83.639,178900000.0
2005-07-04 17:50:00,83.65,83.664,83.623,83.637,201400001.0
2005-07-04 17:51:00,83.616,83.648,83.6,83.611,297600001.0
2005-07-04 17:52:00,83.641,83.655,83.624,83.639,120000000.0
2005-07-04 17:53:00,83.654,83.654,83.609,83.63,293799998.0
2005-07-04 17:54:00,83.653,83.666,83.629,83.638,193200001.0
2005-07-04 17:55:00,83.63,83.673,83.63,83.656,117900000.0
2005-07-04 17:56:00,83.627,83.661,83.619,83.661,163000000.0
2005-07-04 17:57:00,83.643,83.666,83.619,83.64,177799998.0
2005-07-04 17:58:00,83.635,83.665,83.618,83.632,176899999.0
2005-07-04 17:59:00,83.665,83.675,83.63,83.643,221700000.0
2005-07-04 18:00:00,83.644,83.681,83.616,83.647,286499998.0
2005-07-04 18:01:00,83.658,83.681,83.644,83.652,1279299996.0
2005-07-04 18:02:00,83.651,83.675,83.629,83.663,2015099990.0
2005-07-04 18:03:00,83.639,83.681,83.627,83.681,2076399996.0
2005-07-04 18:04:00,83.659,83.687,83.621,83.635,1629400000.0
2005-07-04 18:05:00,83.646,83.671,83.631,83.652,2117100004.0
2005-07-04 18:06:00,83.62,83.67,83.606,83.662,1858799990.0
2005-07-04 18:07:00,83.652,83.686,83.635,83.668,2013900003.0
2005-07-04 18:08:00,83.665,83.694,83.633,83.661,1827199999.0
2005-07-04 18:09:00,83.68,83.692,83.655,83.661,1715299996.0
2005-07-04 18:10:00,83.66,83.689,83.65,83.667,1627299994.0
2005-07-04 18:11:00,83.675,83.691,83.635,83.665,1046799991.0
2005-07-04 18:12:00,83.668,83.692,83.651,83.666,1126799997.0
2005-07-04 18:13:00,83.675,83.695,83.65,83.657,1675299990.0
2005-07-04 18:14:00,83.648,83.68,83.639,83.666,1582299998.0
2005-07-04 18:15:00,83.655,83.669,83.63,83.657,1978199998.0
2005-07-04 18:16:00,83.645,83.669,83.632,83.66,1881600001.0
2005-07-04 18:17:00,83.663,83.694,83.632,83.643,595500001.0
2005-07-04 18:18:00,83.661,83.702,83.657,83.688,1033499992.0
2005-07-04 18:19:00,83.701,83.735,83.678,83.7,1666000003.0
2005-07-04 18:20:00,83.703,83.735,83.685,83.705,1683199989.0
2005-07-04 18:21:00,83.718,83.733,83.676,83.733,1707100008.0
2005-07-04 18:22:00,83.743,83.747,83.68,83.715,1831799994.0
2005-07-04 18:23:00,83.78,83.78,83.71,83.77,1443299989.0
2005-07-04 18:24:00,83.696,83.711,83.668,83.695,1443299989.0
2005-07-04 18:25:00,83.703,83.722,83.669,83.685,2133800010.0
2005-07-04 18:26:00,83.692,83.732,83.663,83.68,1579900004.0
2005-07-04 18:27:00,83.684,83.73,83.667,83.677,1333500002.0
2005-07-04 18:28:00,83.681,83.712,83.666,83.674,1211100004.0
2005-07-04 18:29:00,83.723,83.768,83.694,83.76,1240400004.0
2005-07-04 18:30:00,83.717,83.758,83.689,83.716,748199995.0
2005-07-04 18:31:00,83.709,83.745,83.695,83.71,1154399991.0
2005-07-04 18:32:00,83.71,83.746,83.696,83.717,1833699980.0
2005-07-04 18:33:00,83.718,83.758,83.703,83.721,1929099999.0
2005-07-04 18:34:00,83.716,83.737,83.674,83.705,1830599993.0
2005-07-04 18:35:00,83.721,83.726,83.679,83.697,1399700001.0
2005-07-04 18:36:00,83.729,83.758,83.705,83.727,1458699996.0
2005-07-04 18:37:00,83.74,83.758,83.704,83.722,1171200003.0
2005-07-04 18:38:00,83.701,83.736,83.678,83.721,883799997.0
2005-07-04 18:39:00,83.729,83.742,83.678,83.702,483899995.0
2005-07-04 18:40:00,83.681,83.711,83.661,83.673,832500000.0
2005-07-04 18:41:00,83.674,83.7,83.652,83.689,864999999.0
2005-07-04 18:42:00,83.66,83.693,83.638,83.678,814500005.0
2005-07-04 18:43:00,83.661,83.688,83.625,83.667,1377300006.0
2005-07-04 18:44:00,83.647,83.654,83.607,83.607,899700009.0
2005-07-04 18:45:00,83.636,83.661,83.622,83.622,967999995.0
2005-07-04 18:46:00,83.655,83.681,83.627,83.658,710799998.0
2005-07-04 18:47:00,83.627,83.666,83.621,83.65,515600003.0
2005-07-04 18:48:00,83.639,83.671,83.629,83.636,671300005.0
2005-07-04 18:49:00,83.64,83.675,83.639,83.657,921599994.0
2005-07-04 18:50:00,83.689,83.712,83.654,83.664,897099995.0
2005-07-04 18:51:00,83.682,83.698,83.633,83.638,389700001.0
2005-07-04 18:52:00,83.62,83.675,83.604,83.621,981699993.0
2005-07-04 18:53:00,83.613,83.648,83.589,83.61,845899991.0
2005-07-04 18:54:00,83.634,83.655,83.606,83.633,809300008.0
2005-07-04 18:55:00,83.645,83.646,83.61,83.617,1049899997.0
2005-07-04 18:56:00,83.607,83.646,83.607,83.637,615799998.0
2005-07-04 18:57:00,83.625,83.637,83.589,83.602,364800001.0
2005-07-04 18:58:00,83.606,83.63,83.585,83.608,1106499992.0
2005-07-04 18:59:00,83.63,83.659,83.599,83.628,808800002.0
2005-07-04 19:00:00,83.607,83.669,83.599,83.631,779800000.0
2005-07-04 19:01:00,83.658,83.668,83.603,83.61,518099995.0
2005-07-04 19:02:00,83.616,83.648,83.599,83.626,259499998.0
2005-07-04 19:03:00,83.636,83.648,83.605,83.625,721100002.0
2005-07-04 19:04:00,83.626,83.654,83.611,83.638,684099998.0
2005-07-04 19:05:00,83.645,83.659,83.625,83.638,534799999.0
2005-07-04 19:06:00,83.623,83.68,83.604,83.639,506399998.0
2005-07-04 19:07:00,83.657,83.688,83.626,83.638,1209599989.0
2005-07-04 19:08:00,83.658,83.673,83.62,83.672,1047199996.0
2005-07-04 19:09:00,83.638,83.675,83.629,83.655,500700002.0
2005-07-04 19:10:00,83.648,83.661,83.617,83.625,479299997.0
2005-07-04 19:11:00,83.64,83.665,83.64,83.662,216400001.0
2005-07-04 19:12:00,83.633,83.665,83.597,83.597,403899999.0
2005-07-04 19:13:00,83.607,83.645,83.594,83.627,520299992.0
2005-07-04 19:14:00,83.631,83.656,83.62,83.627,561699998.0
2005-07-04 19:15:00,83.624,83.655,83.611,83.655,782100002.0
2005-07-04 19:16:00,83.624,83.652,83.609,83.626,296199997.0
2005-07-04 19:17:00,83.625,83.653,83.614,83.635,660999991.0
2005-07-04 19:18:00,83.617,83.651,83.61,83.628,489700005.0
2005-07-04 19:19:00,83.635,83.648,83.613,83.63,595999998.0
2005-07-04 19:20:00,83.669,83.678,83.613,83.626,375799999.0
2005-07-04 19:21:00,83.63,83.652,83.612,83.623,267400001.0
2005-07-04 19:22:00,83.609,83.65,83.57,83.625,308999998.0
2005-07-04 19:23:00,83.631,83.65,83.606,83.634,1433499998.0
2005-07-04 19:24:00,83.615,83.654,83.602,83.615,674200001.0
2005-07-04 19:25:00,83.612,83.636,83.578,83.578,1047500001.0
2005-07-04 19:26:00,83.58,83.624,83.566,83.598,1212300000.0
2005-07-04 19:27:00,83.608,83.626,83.599,83.616,1065000002.0
2005-07-04 19:28:00,83.573,83.618,83.566,83.613,573199998.0
2005-07-04 19:29:00,83.597,83.626,83.591,83.62,718799999.0
2005-07-04 19:30:00,83.596,83.631,83.584,83.624,824799991.0
2005-07-04 19:31:00,83.612,83.622,83.585,83.59,543699992.0
2005-07-04 19:32:00,83.602,83.639,83.583,83.639,756499996.0
2005-07-04 19:33:00,83.621,83.648,83.609,83.633,584100002.0
2005-07-04 19:34:00,83.601,83.657,83.601,83.635,1073499995.0
2005-07-04 19:35:00,83.627,83.639,83.591,83.599,578399999.0
2005-07-04 19:36:00,83.608,83.634,83.604,83.607,404900004.0
2005-07-04 19:37:00,83.623,83.635,83.595,83.619,232800000.0
2005-07-04 19:38:00,83.608,83.632,83.589,83.604,1129599988.0
2005-07-04 19:39:00,83.576,83.636,83.576,83.624,866300001.0
2005-07-04 19:40:00,83.589,83.626,83.589,83.61,599399997.0
2005-07-04 19:41:00,83.606,83.641,83.592,83.614,794200000.0
2005-07-04 19:42:00,83.569,83.608,83.558,83.566,526999996.0
2005-07-04 19:43:00,83.579,83.616,83.571,83.593,235299999.0
2005-07-04 19:44:00,83.587,83.614,83.581,83.598,499899998.0
2005-07-04 19:45:00,83.599,83.619,83.581,83.595,479700001.0
2005-07-04 19:46:00,83.573,83.607,83.573,83.603,470900004.0
2005-07-04 19:47:00,83.588,83.602,83.566,83.576,203400004.0
2005-07-04 19:48:00,83.58,83.609,83.57,83.603,1018199995.0
2005-07-04 19:49:00,83.601,83.622,83.569,83.585,659800000.0
2005-07-04 19:50:00,83.571,83.596,83.56,83.573,530399995.0
2005-07-04 19:51:00,83.589,83.601,83.574,83.579,320599998.0
2005-07-04 19:52:00,83.567,83.601,83.552,83.578,536299999.0
2005-07-04 19:53:00,83.58,83.598,83.56,83.573,751700004.0
2005-07-04 19:54:00,83.571,83.602,83.563,83.58,930199991.0
2005-07-04 19:55:00,83.574,83.613,83.567,83.586,428700002.0
2005-07-04 19:56:00,83.596,83.638,83.594,83.607,248499995.0
2005-07-04 19:57:00,83.608,83.621,83.587,83.588,457199997.0
2005-07-04 19:58:00,83.595,83.635,83.59,83.62,755100000.0
2005-07-04 19:59:00,83.614,83.636,83.589,83.611,784099996.0
2005-07-04 20:00:00,83.637,83.637,83.589,83.6,429300001.0
2005-07-04 20:01:00,83.589,83.619,83.588,83.6,527000000.0
2005-07-04 20:02:00,83.596,83.621,83.592,83.605,547399999.0
2005-07-04 20:03:00,83.609,83.621,83.572,83.575,360500001.0
2005-07-04 20:04:00,83.608,83.608,83.545,83.575,371199997.0
2005-07-04 20:05:00,83.595,83.623,83.57,83.594,627199998.0
2005-07-04 20:06:00,83.605,83.616,83.584,83.591,835900003.0
2005-07-04 20:07:00,83.621,83.633,83.585,83.61,707499996.0
2005-07-04 20:08:00,83.606,83.627,83.58,83.608,404799995.0
2005-07-04 20:09:00,83.601,83.62,83.566,83.575,559300001.0
2005-07-04 20:10:00,83.597,83.628,83.58,83.612,795100003.0
2005-07-04 20:11:00,83.627,83.637,83.604,83.615,833600003.0
2005-07-04 20:12:00,83.6,83.639,83.6,83.629,1395599990.0
2005-07-04 20:13:00,83.599,83.621,83.507,83.621,629600000.0
2005-07-04 20:14:00,83.638,83.655,83.614,83.648,449000002.0
2005-07-04 20:15:00,83.645,83.655,83.614,83.641,774900000.0
2005-07-04 20:16:00,83.645,83.66,83.612,83.621,572999995.0
2005-07-04 20:17:00,83.627,83.642,83.602,83.613,423400003.0
2005-07-04 20:18:00,83.63,83.638,83.609,83.63,194799997.0
2005-07-04 20:19:00,83.646,83.653,83.62,83.62,346200002.0
2005-07-04 20:20:00,83.633,83.644,83.608,83.624,651099999.0
2005-07-04 20:21:00,83.616,83.644,83.605,83.628,609199997.0
2005-07-04 20:22:00,83.622,83.644,83.597,83.611,849899995.0
2005-07-04 20:23:00,83.625,83.651,83.614,83.625,624799991.0
2005-07-04 20:24:00,83.617,83.641,83.603,83.625,329999995.0
2005-07-04 20:25:00,83.608,83.649,83.608,83.638,648500005.0
2005-07-04 20:26:00,83.646,83.648,83.587,83.597,628799999.0
2005-07-04 20:27:00,83.631,83.631,83.598,83.602,427399996.0
2005-07-04 20:28:00,83.578,83.633,83.578,83.608,1181399995.0
2005-07-04 20:29:00,83.603,83.625,83.581,83.61,1598299999.0
2005-07-04 20:30:00,83.599,83.628,83.581,83.61,1526699991.0
2005-07-04 20:31:00,83.605,83.632,83.592,83.616,1085400001.0
2005-07-04 20:32:00,83.638,83.645,83.578,83.588,1253300004.0
2005-07-04 20:33:00,83.606,83.623,83.574,83.59,656799999.0
2005-07-04 20:34:00,83.614,83.637,83.575,83.581,361400002.0
2005-07-04 20:35:00,83.612,83.632,83.594,83.598,510499997.0
2005-07-04 20:36:00,83.577,83.626,83.575,83.626,506499996.0
2005-07-04 20:37:00,83.606,83.632,83.564,83.591,602800000.0
2005-07-04 20:38:00,83.609,83.633,83.582,83.633,903299998.0
2005-07-04 20:39:00,83.615,83.623,83.584,83.584,608899993.0
2005-07-04 20:40:00,83.605,83.628,83.583,83.589,1389999998.0
2005-07-04 20:41:00,83.599,83.629,83.586,83.599,1010899993.0
2005-07-04 20:42:00,83.6,83.621,83.586,83.605,1001699993.0
2005-07-04 20:43:00,83.589,83.62,83.579,83.597,900499999.0
2005-07-04 20:44:00,83.607,83.612,83.565,83.593,679699998.0
2005-07-04 20:45:00,83.6,83.621,83.59,83.605,655699993.0
2005-07-04 20:46:00,83.583,83.61,83.563,83.58,596699997.0
2005-07-04 20:47:00,83.585,83.62,83.579,83.588,1177100002.0
2005-07-04 20:48:00,83.596,83.608,83.561,83.578,680400000.0
2005-07-04 20:49:00,83.575,83.6,83.554,83.593,614800004.0
2005-07-04 20:50:00,83.592,83.613,83.56,83.606,1108900002.0
2005-07-04 20:51:00,83.585,83.605,83.579,83.597,404899999.0
2005-07-04 20:52:00,83.598,83.615,83.583,83.594,307099999.0
2005-07-04 20:53:00,83.595,83.619,83.584,83.609,1323900004.0
2005-07-04 20:54:00,83.557,83.6,83.536,83.577,590300003.0
2005-07-04 20:55:00,83.596,83.629,83.594,83.627,1479000001.0
2005-07-04 20:56:00,83.576,83.628,83.576,83.613,564699996.0
2005-07-04 20:57:00,83.613,83.613,83.578,83.579,784200003.0
2005-07-04 20:58:00,83.609,83.642,83.598,83.612,1353100000.0
2005-07-04 20:59:00,83.601,83.616,83.576,83.599,1092899995.0
2005-07-04 21:00:00,83.604,83.639,83.603,83.615,1209400001.0
2005-07-04 21:01:00,83.612,83.643,83.605,83.632,977299997.0
2005-07-04 21:02:00,83.586,83.634,83.581,83.63,498299998.0
2005-07-04 21:03:00,83.606,83.61,83.586,83.586,380299998.0
2005-07-04 21:04:00,83.602,83.609,83.556,83.556,427900002.0
2005-07-04 21:05:00,83.542,83.599,83.542,83.595,822899992.0
2005-07-04 21:06:00,83.576,83.601,83.564,83.594,434000001.0
2005-07-04 21:07:00,83.588,83.605,83.563,83.583,605400000.0
2005-07-04 21:08:00,83.6,83.603,83.569,83.581,791200006.0
2005-07-04 21:09:00,83.587,83.618,83.581,83.604,262399999.0
2005-07-04 21:10:00,83.597,83.612,83.571,83.585,691199995.0
2005-07-04 21:11:00,83.598,83.611,83.584,83.584,670800000.0
2005-07-04 21:12:00,83.592,83.598,83.567,83.577,233299997.0
2005-07-04 21:13:00,83.596,83.629,83.58,83.607,372700000.0
2005-07-04 21:14:00,83.62,83.62,83.586,83.588,677099997.0
2005-07-04 21:15:00,83.605,83.627,83.584,83.585,861300003.0
2005-07-04 21:16:00,83.586,83.619,83.564,83.612,765299996.0
2005-07-04 21:17:00,83.586,83.618,83.562,83.576,1054499990.0
2005-07-04 21:18:00,83.574,83.603,83.541,83.59,716400001.0
2005-07-04 21:19:00,83.595,83.61,83.568,83.57,833200000.0
2005-07-04 21:20:00,83.588,83.629,83.575,83.593,1093999997.0
2005-07-04 21:21:00,83.597,83.626,83.584,83.6,879299997.0
2005-07-04 21:22:00,83.616,83.631,83.58,83.596,1000399995.0
2005-07-04 21:23:00,83.615,83.626,83.588,83.6,766399994.0
2005-07-04 21:24:00,83.614,83.647,83.582,83.625,825699992.0
2005-07-04 21:25:00,83.618,83.665,83.602,83.63,1036699999.0
2005-07-04 21:26:00,83.646,83.662,83.608,83.662,416499997.0
2005-07-04 21:27:00,83.636,83.66,83.605,83.643,485999997.0
2005-07-04 21:28:00,83.64,83.662,83.613,83.621,331999998.0
2005-07-04 21:29:00,83.629,83.656,83.606,83.655,452100000.0
2005-07-04 21:30:00,83.654,83.66,83.612,83.615,341100000.0
2005-07-04 21:31:00,83.63,83.657,83.611,83.636,222599997.0
2005-07-04 21:32:00,83.639,83.65,83.609,83.622,439900000.0
2005-07-04 21:33:00,83.619,83.649,83.6,83.637,453799999.0
2005-07-04 21:34:00,83.621,83.632,83.596,83.613,224000001.0
2005-07-04 21:35:00,83.609,83.645,83.603,83.643,490499999.0
2005-07-04 21:36:00,83.617,83.657,83.598,83.621,476700002.0
2005-07-04 21:37:00,83.635,83.658,83.607,83.625,583899997.0
2005-07-04 21:38:00,83.602,83.646,83.599,83.617,233600000.0
2005-07-04 21:39:00,83.624,83.649,83.608,83.643,278999999.0
2005-07-04 21:40:00,83.601,83.655,83.601,83.655,454699999.0
2005-07-04 21:41:00,83.655,83.658,83.625,83.625,321199999.0
2005-07-04 21:42:00,83.628,83.642,83.609,83.627,342199998.0
2005-07-04 21:43:00,83.623,83.657,83.598,83.657,367399999.0
2005-07-04 21:44:00,83.613,83.653,83.606,83.63,937000003.0
2005-07-04 21:45:00,83.637,83.666,83.619,83.644,465500001.0
2005-07-04 21:46:00,83.637,83.658,83.625,83.638,319499998.0
2005-07-04 21:47:00,83.635,83.656,83.599,83.627,434000000.0
2005-07-04 21:48:00,83.655,83.656,83.599,83.612,752399996.0
2005-07-04 21:49:00,83.62,83.671,83.62,83.671,151599999.0
2005-07-04 21:50:00,83.628,83.666,83.628,83.65,123700000.0
2005-07-04 21:51:00,83.647,83.656,83.622,83.63,245000002.0
2005-07-04 21:52:00,83.628,83.66,83.628,83.647,194600000.0
2005-07-04 21:53:00,83.65,83.666,83.625,83.653,533300000.0
2005-07-04 21:54:00,83.614,83.658,83.607,83.658,235300003.0
2005-07-04 21:55:00,83.646,83.664,83.634,83.659,251699998.0
2005-07-04 21:56:00,83.628,83.653,83.618,83.623,411600001.0
2005-07-04 21:57:00,83.635,83.656,83.62,83.636,170400000.0
2005-07-04 21:58:00,83.642,83.679,83.642,83.672,108300000.0
2005-07-04 21:59:00,83.68,83.685,83.638,83.652,415600001.0
2005-07-04 22:00:00,83.627,83.663,83.623,83.655,625999998.0
2005-07-04 22:01:00,83.652,83.668,83.629,83.65,656200004.0
2005-07-04 22:02:00,83.661,83.661,83.614,83.638,598999999.0
2005-07-04 22:03:00,83.658,83.676,83.638,83.658,379699998.0
2005-07-04 22:04:00,83.66,83.671,83.641,83.66,660400000.0
2005-07-04 22:05:00,83.656,83.678,83.644,83.654,260100001.0
2005-07-04 22:06:00,83.622,83.645,83.616,83.633,234400001.0
2005-07-04 22:07:00,83.627,83.64,83.613,83.618,263099998.0
2005-07-04 22:08:00,83.657,83.681,83.657,83.675,237799999.0
2005-07-04 22:09:00,83.673,83.684,83.655,83.655,188099998.0
2005-07-04 22:10:00,83.636,83.677,83.636,83.659,346799998.0
2005-07-04 22:11:00,83.656,83.672,83.639,83.657,384699996.0
2005-07-04 22:12:00,83.639,83.67,83.624,83.67,274300001.0
2005-07-04 22:13:00,83.665,83.68,83.62,83.638,305599999.0
2005-07-04 22:14:00,83.653,83.664,83.631,83.631,331999993.0
2005-07-04 22:15:00,83.654,83.66,83.635,83.647,254200000.0
2005-07-04 22:16:00,83.647,83.676,83.637,83.665,462899996.0
2005-07-04 22:17:00,83.661,83.67,83.636,83.636,208300000.0
2005-07-04 22:18:00,83.646,83.669,83.634,83.669,411999998.0
2005-07-04 22:19:00,83.665,83.665,83.618,83.637,333200005.0
2005-07-04 22:20:00,83.641,83.667,83.625,83.635,259200001.0
2005-07-04 22:21:00,83.65,83.664,83.63,83.652,284399997.0
2005-07-04 22:22:00,83.665,83.669,83.636,83.637,302399997.0
2005-07-04 22:23:00,83.651,83.66,83.625,83.625,577899997.0
2005-07-04 22:24:00,83.645,83.665,83.623,83.64,270700001.0
2005-07-04 22:25:00,83.655,83.664,83.637,83.649,219799996.0
2005-07-04 22:26:00,83.639,83.663,83.618,83.627,197999996.0
2005-07-04 22:27:00,83.617,83.656,83.603,83.636,627800006.0
2005-07-04 22:28:00,83.656,83.669,83.626,83.66,243799999.0
2005-07-04 22:29:00,83.65,83.665,83.622,83.641,190100000.0
2005-07-04 22:30:00,83.635,83.653,83.622,83.635,81800000.0
2005-07-04 22:31:00,83.631,83.658,83.6,83.639,474799999.0
2005-07-04 22:32:00,83.632,83.659,83.617,83.634,357499996.0
2005-07-04 22:33:00,83.638,83.659,83.609,83.626,683599996.0
2005-07-04 22:34:00,83.616,83.661,83.616,83.643,458999999.0
2005-07-04 22:35:00,83.633,83.655,83.621,83.63,234799998.0
2005-07-04 22:36:00,83.662,83.672,83.623,83.638,329699997.0
2005-07-04 22:37:00,83.655,83.655,83.626,83.632,165500001.0
2005-07-04 22:38:00,83.653,83.672,83.615,83.656,189199999.0
2005-07-04 22:39:00,83.653,83.675,83.64,83.668,350200000.0
2005-07-04 22:40:00,83.662,83.666,83.622,83.633,302700000.0
2005-07-04 22:41:00,83.653,83.68,83.634,83.649,225699999.0
2005-07-04 22:42:00,83.663,83.677,83.62,83.62,213499999.0
2005-07-04 22:43:00,83.648,83.66,83.622,83.645,248500001.0
2005-07-04 22:44:00,83.635,83.676,83.632,83.661,519599998.0
2005-07-04 22:45:00,83.657,83.667,83.628,83.645,506999998.0
2005-07-04 22:46:00,83.642,83.674,83.621,83.648,271300001.0
2005-07-04 22:47:00,83.66,83.666,83.622,83.622,358699998.0
2005-07-04 22:48:00,83.647,83.661,83.621,83.621,321899998.0
2005-07-04 22:49:00,83.639,83.674,83.622,83.647,258799998.0
2005-07-04 22:50:00,83.657,83.664,83.624,83.631,242199999.0
2005-07-04 22:51:00,83.625,83.65,83.607,83.621,176699999.0
2005-07-04 22:52:00,83.664,83.664,83.626,83.626,194299997.0
2005-07-04 22:53:00,83.64,83.662,83.613,83.634,493900001.0
2005-07-04 22:54:00,83.65,83.658,83.613,83.618,359000000.0
2005-07-04 22:55:00,83.646,83.661,83.619,83.622,321300000.0
2005-07-04 22:56:00,83.61,83.648,83.595,83.625,238300000.0
2005-07-04 22:57:00,83.63,83.654,83.6,83.643,336500001.0
2005-07-04 22:58:00,83.639,83.663,83.626,83.636,117799999.0
2005-07-04 22:59:00,83.64,83.696,83.586,83.59,557499995.0
2005-07-04 23:00:00,83.643,83.662,83.625,83.649,244400001.0
2005-07-04 23:01:00,83.658,83.668,83.603,83.631,199199999.0
2005-07-04 23:02:00,83.633,83.658,83.616,83.626,240099998.0
2005-07-04 23:03:00,83.609,83.638,83.607,83.628,219199998.0
2005-07-04 23:04:00,83.621,83.644,83.607,83.614,191000001.0
2005-07-04 23:05:00,83.624,83.628,83.59,83.59,101999999.0
2005-07-04 23:06:00,83.578,83.616,83.578,83.611,230699997.0
2005-07-04 23:07:00,83.604,83.618,83.588,83.613,189400001.0
2005-07-04 23:08:00,83.599,83.621,83.584,83.595,198200001.0
2005-07-04 23:09:00,83.603,83.631,83.582,83.598,156300002.0
2005-07-04 23:10:00,83.605,83.637,83.593,83.615,245299999.0
2005-07-04 23:11:00,83.62,83.62,83.59,83.6,207899999.0
2005-07-04 23:12:00,83.593,83.623,83.593,83.605,199699998.0
2005-07-04 23:13:00,83.637,83.65,83.62,83.627,223099997.0
2005-07-04 23:14:00,83.603,83.632,83.599,83.623,203599998.0
2005-07-04 23:15:00,83.626,83.631,83.591,83.596,214999996.0
2005-07-04 23:16:00,83.585,83.621,83.583,83.615,240299999.0
2005-07-04 23:17:00,83.597,83.617,83.586,83.612,193999999.0
2005-07-04 23:18:00,83.597,83.626,83.594,83.607,151900001.0
2005-07-04 23:19:00,83.599,83.612,83.574,83.587,181699999.0
2005-07-04 23:20:00,83.583,83.614,83.567,83.593,309599996.0
2005-07-04 23:21:00,83.587,83.619,83.584,83.604,274900003.0
2005-07-04 23:22:00,83.616,83.616,83.579,83.582,206599997.0
2005-07-04 23:23:00,83.591,83.632,83.566,83.589,203199999.0
2005-07-04 23:24:00,83.571,83.61,83.563,83.61,183699999.0
2005-07-04 23:25:00,83.602,83.615,83.555,83.563,151199998.0
2005-07-04 23:26:00,83.551,83.578,83.534,83.558,165700000.0
2005-07-04 23:27:00,83.567,83.588,83.548,83.571,164400000.0
2005-07-04 23:28:00,83.561,83.579,83.552,83.577,146900002.0
2005-07-04 23:29:00,83.557,83.593,83.554,83.586,252899998.0
2005-07-04 23:30:00,83.566,83.579,83.541,83.541,162899998.0
2005-07-04 23:31:00,83.534,83.588,83.534,83.585,260599999.0
2005-07-04 23:32:00,83.546,83.583,83.537,83.567,170000002.0
2005-07-04 23:33:00,83.572,83.587,83.557,83.563,136199998.0
2005-07-04 23:34:00,83.558,83.585,83.528,83.548,359900000.0
2005-07-04 23:35:00,83.568,83.582,83.544,83.544,96000000.0
2005-07-04 23:36:00,83.552,83.585,83.545,83.545,157600002.0
2005-07-04 23:37:00,83.571,83.585,83.541,83.549,203500002.0
2005-07-04 23:38:00,83.561,83.563,83.532,83.538,109099999.0
2005-07-04 23:39:00,83.567,83.569,83.509,83.516,207700000.0
2005-07-04 23:40:00,83.527,83.538,83.509,83.522,230400001.0
2005-07-04 23:41:00,83.533,83.543,83.501,83.501,291999996.0
2005-07-04 23:42:00,83.514,83.548,83.504,83.548,210200000.0
2005-07-04 23:43:00,83.533,83.568,83.519,83.546,183100000.0
2005-07-04 23:44:00,83.52,83.54,83.494,83.509,173999997.0
2005-07-04 23:45:00,83.489,83.552,83.487,83.535,306399998.0
2005-07-04 23:46:00,83.515,83.549,83.498,83.516,136600000.0
2005-07-04 23:47:00,83.542,83.554,83.504,83.519,182100002.0
2005-07-04 23:48:00,83.525,83.544,83.504,83.504,224499998.0
2005-07-04 23:49:00,83.491,83.53,83.491,83.528,218300001.0
2005-07-04 23:50:00,83.5,83.535,83.468,83.475,152600000.0
2005-07-04 23:51:00,83.467,83.521,83.467,83.51,138199999.0
2005-07-04 23:52:00,83.498,83.513,83.478,83.492,216599996.0
2005-07-04 23:53:00,83.501,83.53,83.492,83.498,166700002.0
2005-07-04 23:54:00,83.517,83.546,83.5,83.541,170500000.0
2005-07-04 23:55:00,83.575,83.575,83.536,83.546,270300000.0
2005-07-04 23:56:00,83.537,83.551,83.521,83.528,112799999.0
2005-07-04 23:57:00,83.518,83.542,83.509,83.535,182299996.0
2005-07-04 23:58:00,83.499,83.553,83.491,83.523,247899998.0
2005-07-04 23:59:00,83.511,83.534,83.5,83.52,219100000.0
2005-07-05 00:00:00,83.508,83.533,83.505,83.513,243300003.0
2005-07-05 00:01:00,83.503,83.531,83.5,83.522,165599999.0
2005-07-05 00:02:00,83.509,83.558,83.505,83.53,121599999.0
2005-07-05 00:03:00,83.505,83.525,83.485,83.505,134400002.0
2005-07-05 00:04:00,83.495,83.515,83.477,83.513,196299999.0
2005-07-05 00:05:00,83.487,83.521,83.482,83.491,146700000.0
2005-07-05 00:06:00,83.473,83.536,83.468,83.536,177999999.0
2005-07-05 00:07:00,83.508,83.53,83.475,83.513,141500000.0
2005-07-05 00:08:00,83.471,83.509,83.47,83.494,133800001.0
2005-07-05 00:09:00,83.505,83.511,83.471,83.493,233000000.0
2005-07-05 00:10:00,83.468,83.514,83.46,83.514,210400000.0
2005-07-05 00:11:00,83.515,83.515,83.473,83.474,170399997.0
2005-07-05 00:12:00,83.494,83.523,83.49,83.503,292200000.0
2005-07-05 00:13:00,83.495,83.519,83.465,83.5,320600004.0
2005-07-05 00:14:00,83.493,83.502,83.46,83.468,217699997.0
2005-07-05 00:15:00,83.465,83.489,83.451,83.482,220099998.0
2005-07-05 00:16:00,83.487,83.505,83.461,83.467,222699999.0
2005-07-05 00:17:00,83.469,83.483,83.46,83.472,131600001.0
2005-07-05 00:18:00,83.478,83.507,83.473,83.474,371300000.0
2005-07-05 00:19:00,83.476,83.511,83.475,83.509,193500001.0
2005-07-05 00:20:00,83.509,83.524,83.488,83.5,183700001.0
2005-07-05 00:21:00,83.503,83.539,83.497,83.504,133500003.0
2005-07-05 00:22:00,83.52,83.537,83.499,83.505,236600000.0
2005-07-05 00:23:00,83.506,83.538,83.501,83.535,249100001.0
2005-07-05 00:24:00,83.522,83.542,83.5,83.506,208499996.0
2005-07-05 00:25:00,83.54,83.547,83.507,83.544,178299999.0
2005-07-05 00:26:00,83.519,83.543,83.511,83.529,120400000.0
2005-07-05 00:27:00,83.537,83.547,83.507,83.518,209999997.0
2005-07-05 00:28:00,83.49,83.538,83.486,83.507,233899999.0
2005-07-05 00:29:00,83.498,83.546,83.492,83.526,200700001.0
2005-07-05 00:30:00,83.508,83.537,83.507,83.513,178900001.0
2005-07-05 00:31:00,83.541,83.559,83.515,83.531,162799997.0
2005-07-05 00:32:00,83.53,83.564,83.526,83.556,106500000.0
2005-07-05 00:33:00,83.562,83.564,83.526,83.526,186700001.0
2005-07-05 00:34:00,83.547,83.593,83.547,83.582,217500001.0
2005-07-05 00:35:00,83.59,83.594,83.566,83.594,202500000.0
2005-07-05 00:36:00,83.586,83.598,83.535,83.557,171400002.0
2005-07-05 00:37:00,83.533,83.581,83.533,83.57,233400002.0
2005-07-05 00:38:00,83.528,83.559,83.517,83.558,232899997.0
2005-07-05 00:39:00,83.547,83.57,83.515,83.551,303299998.0
2005-07-05 00:40:00,83.539,83.557,83.52,83.52,362699999.0
2005-07-05 00:41:00,83.567,83.592,83.543,83.543,206999999.0
2005-07-05 00:42:00,83.522,83.586,83.522,83.572,202300000.0
2005-07-05 00:43:00,83.566,83.566,83.505,83.536,135299998.0
2005-07-05 00:44:00,83.525,83.561,83.508,83.543,249800000.0
2005-07-05 00:45:00,83.579,83.583,83.547,83.562,141900001.0
2005-07-05 00:46:00,83.568,83.585,83.541,83.585,226300003.0
2005-07-05 00:47:00,83.55,83.589,83.544,83.561,157500002.0
2005-07-05 00:48:00,83.523,83.637,83.503,83.593,206800000.0
2005-07-05 00:49:00,83.597,83.631,83.582,83.602,292299994.0
2005-07-05 00:50:00,83.627,83.634,83.598,83.61,139300001.0
2005-07-05 00:51:00,83.617,83.618,83.579,83.582,213199998.0
2005-07-05 00:52:00,83.613,83.625,83.575,83.59,176800002.0
2005-07-05 00:53:00,83.614,83.619,83.597,83.606,178400001.0
2005-07-05 00:54:00,83.581,83.618,83.581,83.605,271500001.0
2005-07-05 00:55:00,83.63,83.64,83.603,83.61,257300000.0
2005-07-05 00:56:00,83.594,83.63,83.584,83.595,240000004.0
2005-07-05 00:57:00,83.589,83.637,83.587,83.635,230599999.0
2005-07-05 00:58:00,83.632,83.64,83.615,83.635,283600001.0
2005-07-05 00:59:00,83.619,83.634,83.604,83.622,117900000.0
2005-07-05 01:00:00,83.591,83.644,83.585,83.603,261699999.0
2005-07-05 01:01:00,83.593,83.617,83.564,83.601,267700001.0
2005-07-05 01:02:00,83.602,83.62,83.564,83.583,224100000.0
2005-07-05 01:03:00,83.571,83.618,83.567,83.617,334000001.0
2005-07-05 01:04:00,83.583,83.604,83.562,83.577,345799996.0
2005-07-05 01:05:00,83.576,83.602,83.571,83.592,188900002.0
2005-07-05 01:06:00,83.597,83.6,83.561,83.576,262600002.0
2005-07-05 01:07:00,83.57,83.619,83.555,83.571,216299999.0
2005-07-05 01:08:00,83.553,83.592,83.547,83.59,222400002.0
2005-07-05 01:09:00,83.58,83.612,83.574,83.605,210200001.0
2005-07-05 01:10:00,83.58,83.596,83.567,83.578,105900000.0
2005-07-05 01:11:00,83.565,83.619,83.557,83.615,245800002.0
2005-07-05 01:12:00,83.595,83.62,83.584,83.59,281100000.0
2005-07-05 01:13:00,83.588,83.615,83.57,83.596,111000000.0
2005-07-05 01:14:00,83.57,83.625,83.559,83.598,196499999.0
2005-07-05 01:15:00,83.613,83.635,83.591,83.635,141999998.0
2005-07-05 01:16:00,83.623,83.636,83.606,83.622,147099998.0
2005-07-05 01:17:00,83.615,83.635,83.603,83.623,260100003.0
2005-07-05 01:18:00,83.6,83.625,83.569,83.583,283400000.0
2005-07-05 01:19:00,83.594,83.628,83.568,83.628,249400001.0
2005-07-05 01:20:00,83.628,83.636,83.597,83.605,172400001.0
2005-07-05 01:21:00,83.624,83.663,83.597,83.657,221099996.0
2005-07-05 01:22:00,83.653,83.68,83.638,83.667,257999999.0
2005-07-05 01:23:00,83.671,83.684,83.643,83.651,145600001.0
2005-07-05 01:24:00,83.64,83.673,83.634,83.662,142400001.0
2005-07-05 01:25:00,83.651,83.665,83.627,83.63,207499998.0
2005-07-05 01:26:00,83.62,83.658,83.613,83.658,156999998.0
2005-07-05 01:27:00,83.624,83.651,83.624,83.641,218199998.0
2005-07-05 01:28:00,83.613,83.662,83.61,83.623,125099999.0
2005-07-05 01:29:00,83.637,83.664,83.626,83.637,234599999.0
2005-07-05 01:30:00,83.641,83.663,83.607,83.627,117699999.0
2005-07-05 01:31:00,83.636,83.669,83.621,83.622,295999999.0
2005-07-05 01:32:00,83.623,83.668,83.622,83.668,225400003.0
2005-07-05 01:33:00,83.661,83.681,83.64,83.654,206900000.0
2005-07-05 01:34:00,83.598,83.662,83.598,83.662,118299998.0
2005-07-05 01:35:00,83.655,83.672,83.638,83.655,116500000.0
2005-07-05 01:36:00,83.635,83.661,83.631,83.635,177699999.0
2005-07-05 01:37:00,83.648,83.655,83.63,83.643,231199994.0
2005-07-05 01:38:00,83.644,83.658,83.632,83.641,182500000.0
2005-07-05 01:39:00,83.655,83.673,83.634,83.655,239899997.0
2005-07-05 01:40:00,83.639,83.673,83.621,83.653,200800002.0
2005-07-05 01:41:00,83.643,83.67,83.63,83.65,281200000.0
2005-07-05 01:42:00,83.643,83.673,83.631,83.632,225500003.0
2005-07-05 01:43:00,83.66,83.667,83.614,83.627,206500001.0
2005-07-05 01:44:00,83.602,83.657,83.594,83.629,241200002.0
2005-07-05 01:45:00,83.608,83.652,83.602,83.61,232200001.0
2005-07-05 01:46:00,83.619,83.647,83.597,83.639,285900002.0
2005-07-05 01:47:00,83.654,83.662,83.616,83.644,236899999.0
2005-07-05 01:48:00,83.628,83.657,83.608,83.637,152400000.0
2005-07-05 01:49:00,83.641,83.693,83.634,83.662,261899998.0
2005-07-05 01:50:00,83.647,83.675,83.637,83.66,155400000.0
2005-07-05 01:51:00,83.695,83.697,83.661,83.671,213600005.0
2005-07-05 01:52:00,83.64,83.693,83.637,83.669,191100001.0
2005-07-05 01:53:00,83.677,83.698,83.643,83.657,234800000.0
2005-07-05 01:54:00,83.675,83.699,83.645,83.664,143500002.0
2005-07-05 01:55:00,83.678,83.695,83.655,83.655,221100000.0
2005-07-05 01:56:00,83.641,83.672,83.641,83.668,98000000.0
2005-07-05 01:57:00,83.673,83.692,83.634,83.667,186599999.0
2005-07-05 01:58:00,83.674,83.69,83.637,83.65,199000000.0
2005-07-05 01:59:00,83.636,83.664,83.612,83.64,247900000.0
2005-07-05 02:00:00,83.646,83.682,83.64,83.651,212800001.0
2005-07-05 02:01:00,83.677,83.677,83.621,83.621,203699998.0
2005-07-05 02:02:00,83.639,83.66,83.593,83.612,256500004.0
2005-07-05 02:03:00,83.618,83.668,83.601,83.644,181200000.0
2005-07-05 02:04:00,83.613,83.663,83.609,83.609,258299997.0
2005-07-05 02:05:00,83.641,83.662,83.621,83.656,181099998.0
2005-07-05 02:06:00,83.656,83.656,83.628,83.628,104799999.0
2005-07-05 02:07:00,83.642,83.658,83.617,83.628,193000000.0
2005-07-05 02:08:00,83.619,83.644,83.613,83.64,218200004.0
2005-07-05 02:09:00,83.625,83.644,83.618,83.638,188100000.0
2005-07-05 02:10:00,83.614,83.65,83.612,83.64,182300001.0
2005-07-05 02:11:00,83.637,83.669,83.628,83.649,254199998.0
2005-07-05 02:12:00,83.665,83.68,83.637,83.643,297800001.0
2005-07-05 02:13:00,83.672,83.679,83.648,83.648,107700001.0
2005-07-05 02:14:00,83.657,83.702,83.65,83.677,150000002.0
2005-07-05 02:15:00,83.71,83.71,83.625,83.663,290800001.0
2005-07-05 02:16:00,83.669,83.7,83.653,83.689,211199999.0
2005-07-05 02:17:00,83.667,83.686,83.655,83.66,90000001.0
2005-07-05 02:18:00,83.637,83.682,83.637,83.652,193099997.0
2005-07-05 02:19:00,83.622,83.665,83.616,83.616,183100000.0
2005-07-05 02:20:00,83.619,83.663,83.605,83.635,194200000.0
2005-07-05 02:21:00,83.612,83.65,83.598,83.65,181300003.0
2005-07-05 02:22:00,83.609,83.673,83.602,83.654,247200001.0
2005-07-05 02:23:00,83.669,83.681,83.631,83.633,177100001.0
2005-07-05 02:24:00,83.648,83.682,83.633,83.657,171500003.0
2005-07-05 02:25:00,83.643,83.658,83.618,83.629,229099999.0
2005-07-05 02:26:00,83.596,83.623,83.583,83.591,200700001.0
2005-07-05 02:27:00,83.58,83.61,83.561,83.584,240000006.0
2005-07-05 02:28:00,83.578,83.638,83.569,83.596,202700000.0
2005-07-05 02:29:00,83.578,83.643,83.562,83.59,215099996.0
2005-07-05 02:30:00,83.599,83.606,83.558,83.567,226499997.0
2005-07-05 02:31:00,83.562,83.602,83.555,83.572,155099998.0
2005-07-05 02:32:00,83.578,83.606,83.534,83.539,276299998.0
2005-07-05 02:33:00,83.547,83.586,83.52,83.583,288400001.0
2005-07-05 02:34:00,83.523,83.593,83.505,83.564,135599999.0
2005-07-05 02:35:00,83.573,83.591,83.556,83.563,149999999.0
2005-07-05 02:36:00,83.556,83.576,83.532,83.542,238400000.0
2005-07-05 02:37:00,83.492,83.536,83.492,83.525,172699997.0
2005-07-05 02:38:00,83.522,83.548,83.516,83.532,298699997.0
2005-07-05 02:39:00,83.528,83.57,83.514,83.536,181499998.0
2005-07-05 02:40:00,83.533,83.568,83.524,83.548,346399999.0
2005-07-05 02:41:00,83.567,83.577,83.54,83.554,158200000.0
2005-07-05 02:42:00,83.532,83.555,83.523,83.547,146400001.0
2005-07-05 02:43:00,83.574,83.584,83.503,83.552,210500002.0
2005-07-05 02:44:00,83.578,83.607,83.566,83.568,151899999.0
2005-07-05 02:45:00,83.573,83.598,83.558,83.56,222800001.0
2005-07-05 02:46:00,83.573,83.595,83.538,83.555,197299996.0
2005-07-05 02:47:00,83.529,83.586,83.524,83.566,346799996.0
2005-07-05 02:48:00,83.529,83.578,83.529,83.557,252800000.0
2005-07-05 02:49:00,83.521,83.567,83.521,83.543,223400004.0
2005-07-05 02:50:00,83.536,83.573,83.513,83.551,195999998.0
2005-07-05 02:51:00,83.555,83.596,83.536,83.574,118099998.0
2005-07-05 02:52:00,83.561,83.597,83.546,83.568,256299997.0
2005-07-05 02:53:00,83.576,83.609,83.556,83.589,269600001.0
2005-07-05 02:54:00,83.575,83.614,83.575,83.608,134099998.0
2005-07-05 02:55:00,83.615,83.623,83.598,83.601,174900000.0
2005-07-05 02:56:00,83.623,83.664,83.618,83.657,364400000.0
2005-07-05 02:57:00,83.628,83.647,83.591,83.611,318799999.0
2005-07-05 02:58:00,83.624,83.653,83.605,83.619,195000001.0
2005-07-05 02:59:00,83.616,83.651,83.597,83.651,161999998.0
2005-07-05 03:00:00,83.614,83.636,83.6,83.61,152700000.0
2005-07-05 03:01:00,83.633,83.655,83.615,83.623,164199997.0
2005-07-05 03:02:00,83.603,83.633,83.593,83.605,201699999.0
2005-07-05 03:03:00,83.627,83.638,83.596,83.608,231500001.0
2005-07-05 03:04:00,83.601,83.642,83.601,83.614,188199999.0
2005-07-05 03:05:00,83.613,83.639,83.592,83.612,136900002.0
2005-07-05 03:06:00,83.587,83.63,83.587,83.627,204700000.0
2005-07-05 03:07:00,83.631,83.652,83.59,83.602,208499996.0
2005-07-05 03:08:00,83.608,83.656,83.582,83.636,182799999.0
2005-07-05 03:09:00,83.625,83.646,83.607,83.629,217000000.0
2005-07-05 03:10:00,83.635,83.639,83.587,83.589,239800002.0
2005-07-05 03:11:00,83.646,83.652,83.599,83.602,149600002.0
2005-07-05 03:12:00,83.623,83.653,83.593,83.601,240299999.0
2005-07-05 03:13:00,83.623,83.642,83.596,83.618,138800000.0
2005-07-05 03:14:00,83.635,83.635,83.572,83.573,213399999.0
2005-07-05 03:15:00,83.594,83.615,83.587,83.603,149700002.0
2005-07-05 03:16:00,83.602,83.614,83.578,83.588,178499999.0
2005-07-05 03:17:00,83.587,83.623,83.577,83.594,148399998.0
2005-07-05 03:18:00,83.602,83.628,83.571,83.582,255200003.0
2005-07-05 03:19:00,83.609,83.621,83.581,83.597,171399999.0
2005-07-05 03:20:00,83.593,83.63,83.574,83.597,171000000.0
2005-07-05 03:21:00,83.605,83.622,83.584,83.586,163700002.0
2005-07-05 03:22:00,83.61,83.622,83.587,83.601,230199997.0
2005-07-05 03:23:00,83.6,83.625,83.563,83.58,121499999.0
2005-07-05 03:24:00,83.548,83.638,83.548,83.597,293600000.0
2005-07-05 03:25:00,83.608,83.649,83.597,83.633,166700002.0
2005-07-05 03:26:00,83.607,83.661,83.591,83.627,236099996.0
2005-07-05 03:27:00,83.62,83.657,83.611,83.65,158600000.0
2005-07-05 03:28:00,83.678,83.704,83.627,83.647,186499998.0
2005-07-05 03:29:00,83.621,83.693,83.611,83.693,264999997.0
2005-07-05 03:30:00,83.689,83.697,83.627,83.627,161600001.0
2005-07-05 03:31:00,83.66,83.678,83.633,83.663,226100000.0
2005-07-05 03:32:00,83.668,83.69,83.646,83.674,202300001.0
2005-07-05 03:33:00,83.674,83.678,83.635,83.643,223300000.0
2005-07-05 03:34:00,83.626,83.688,83.626,83.684,209999998.0
2005-07-05 03:35:00,83.662,83.676,83.627,83.642,186899998.0
2005-07-05 03:36:00,83.641,83.695,83.637,83.686,151900001.0
2005-07-05 03:37:00,83.709,83.709,83.651,83.674,241800000.0
2005-07-05 03:38:00,83.664,83.674,83.637,83.665,215199998.0
2005-07-05 03:39:00,83.642,83.672,83.623,83.637,211900004.0
2005-07-05 03:40:00,83.643,83.683,83.622,83.683,262599999.0
2005-07-05 03:41:00,83.68,83.688,83.627,83.628,252400004.0
2005-07-05 03:42:00,83.606,83.663,83.602,83.604,209299996.0
2005-07-05 03:43:00,83.629,83.685,83.597,83.597,135400000.0
2005-07-05 03:44:00,83.627,83.641,83.599,83.611,270100000.0
2005-07-05 03:45:00,83.62,83.646,83.598,83.627,230699997.0
2005-07-05 03:46:00,83.626,83.654,83.61,83.625,222500003.0
2005-07-05 03:47:00,83.625,83.647,83.607,83.643,201800000.0
2005-07-05 03:48:00,83.672,83.673,83.612,83.648,186400003.0
2005-07-05 03:49:00,83.65,83.652,83.597,83.612,107799999.0
2005-07-05 03:50:00,83.609,83.659,83.601,83.648,214499999.0
2005-07-05 03:51:00,83.631,83.66,83.591,83.642,113099999.0
2005-07-05 03:52:00,83.623,83.648,83.62,83.648,157799997.0
2005-07-05 03:53:00,83.631,83.669,83.61,83.64,151300000.0
2005-07-05 03:54:00,83.61,83.668,83.607,83.637,212400003.0
2005-07-05 03:55:00,83.623,83.65,83.621,83.628,221099997.0
2005-07-05 03:56:00,83.642,83.657,83.619,83.628,257900001.0
2005-07-05 03:57:00,83.638,83.657,83.62,83.622,156199999.0
2005-07-05 03:58:00,83.618,83.646,83.605,83.628,235599999.0
2005-07-05 03:59:00,83.618,83.648,83.601,83.629,111600000.0
2005-07-05 04:00:00,83.634,83.645,83.602,83.624,205600000.0
2005-07-05 04:01:00,83.616,83.649,83.613,83.63,140599998.0
2005-07-05 04:02:00,83.605,83.665,83.597,83.624,204999999.0
2005-07-05 04:03:00,83.64,83.65,83.613,83.626,366899999.0
2005-07-05 04:04:00,83.626,83.657,83.601,83.64,202499994.0
2005-07-05 04:05:00,83.64,83.658,83.618,83.631,202300001.0
2005-07-05 04:06:00,83.618,83.639,83.588,83.588,143199999.0
2005-07-05 04:07:00,83.618,83.641,83.596,83.616,333900000.0
2005-07-05 04:08:00,83.626,83.651,83.593,83.607,183099999.0
2005-07-05 04:09:00,83.607,83.66,83.607,83.648,125500000.0
2005-07-05 04:10:00,83.636,83.659,83.617,83.653,212900001.0
2005-07-05 04:11:00,83.662,83.67,83.63,83.635,176699999.0
2005-07-05 04:12:00,83.653,83.679,83.638,83.657,145399999.0
2005-07-05 04:13:00,83.662,83.664,83.618,83.631,331100005.0
2005-07-05 04:14:00,83.622,83.655,83.618,83.645,177900001.0
2005-07-05 04:15:00,83.631,83.661,83.612,83.625,159200000.0
2005-07-05 04:16:00,83.626,83.656,83.609,83.622,335099996.0
2005-07-05 04:17:00,83.608,83.646,83.593,83.64,219899999.0
2005-07-05 04:18:00,83.638,83.657,83.616,83.627,227800002.0
2005-07-05 04:19:00,83.66,83.66,83.594,83.621,164899997.0
2005-07-05 04:20:00,83.6,83.651,83.595,83.619,232399999.0
2005-07-05 04:21:00,83.588,83.655,83.586,83.627,173100001.0
2005-07-05 04:22:00,83.618,83.628,83.595,83.595,180499998.0
2005-07-05 04:23:00,83.603,83.658,83.601,83.633,191600000.0
2005-07-05 04:24:00,83.622,83.649,83.608,83.634,129500003.0
2005-07-05 04:25:00,83.633,83.658,83.616,83.658,244400006.0
2005-07-05 04:26:00,83.635,83.648,83.607,83.628,257200002.0
2005-07-05 04:27:00,83.63,83.654,83.62,83.637,198100000.0
2005-07-05 04:28:00,83.645,83.655,83.615,83.639,133800000.0
2005-07-05 04:29:00,83.645,83.667,83.604,83.631,237800000.0
2005-07-05 04:30:00,83.622,83.652,83.608,83.619,331800000.0
2005-07-05 04:31:00,83.628,83.658,83.614,83.645,293999999.0
2005-07-05 04:32:00,83.616,83.649,83.6,83.624,131300000.0
2005-07-05 04:33:00,83.626,83.653,83.611,83.632,206099998.0
2005-07-05 04:34:00,83.647,83.66,83.621,83.647,147600000.0
2005-07-05 04:35:00,83.629,83.656,83.616,83.634,199999998.0
2005-07-05 04:36:00,83.613,83.656,83.613,83.652,155000002.0
2005-07-05 04:37:00,83.63,83.66,83.607,83.64,123399997.0
2005-07-05 04:38:00,83.649,83.657,83.629,83.646,178000001.0
2005-07-05 04:39:00,83.627,83.668,83.618,83.645,322000002.0
2005-07-05 04:40:00,83.638,83.665,83.62,83.648,163199997.0
2005-07-05 04:41:00,83.65,83.667,83.61,83.639,335499997.0
2005-07-05 04:42:00,83.629,83.653,83.614,83.62,149699998.0
2005-07-05 04:43:00,83.62,83.643,83.603,83.606,219600001.0
2005-07-05 04:44:00,83.625,83.645,83.607,83.623,211500002.0
2005-07-05 04:45:00,83.626,83.652,83.609,83.624,272500001.0
2005-07-05 04:46:00,83.646,83.652,83.605,83.632,261300000.0
2005-07-05 04:47:00,83.632,83.655,83.606,83.606,191899999.0
2005-07-05 04:48:00,83.629,83.649,83.623,83.636,322700001.0
2005-07-05 04:49:00,83.625,83.655,83.602,83.638,142799999.0
2005-07-05 04:50:00,83.594,83.634,83.594,83.625,232499998.0
2005-07-05 04:51:00,83.607,83.647,83.596,83.614,221299998.0
2005-07-05 04:52:00,83.592,83.649,83.586,83.638,225699998.0
2005-07-05 04:53:00,83.614,83.644,83.598,83.621,157200001.0
2005-07-05 04:54:00,83.58,83.637,83.562,83.623,308499998.0
2005-07-05 04:55:00,83.548,83.593,83.547,83.572,171100000.0
2005-07-05 04:56:00,83.53,83.59,83.516,83.546,178699999.0
2005-07-05 04:57:00,83.531,83.57,83.529,83.57,192300004.0
2005-07-05 04:58:00,83.563,83.607,83.536,83.578,100100000.0
2005-07-05 04:59:00,83.576,83.611,83.561,83.581,160199999.0
2005-07-05 05:00:00,83.562,83.589,83.539,83.553,157499999.0
2005-07-05 05:01:00,83.513,83.593,83.513,83.557,203900001.0
2005-07-05 05:02:00,83.562,83.582,83.51,83.522,286300002.0
2005-07-05 05:03:00,83.538,83.567,83.519,83.527,144699999.0
2005-07-05 05:04:00,83.516,83.559,83.493,83.528,213799999.0
2005-07-05 05:05:00,83.498,83.555,83.479,83.555,199199998.0
2005-07-05 05:06:00,83.518,83.56,83.507,83.508,178199999.0
2005-07-05 05:07:00,83.53,83.564,83.517,83.552,159800002.0
2005-07-05 05:08:00,83.529,83.563,83.529,83.547,219499999.0
2005-07-05 05:09:00,83.554,83.581,83.535,83.548,296200001.0
2005-07-05 05:10:00,83.555,83.571,83.537,83.541,113700000.0
2005-07-05 05:11:00,83.553,83.587,83.535,83.535,231100001.0
2005-07-05 05:12:00,83.581,83.61,83.566,83.593,191999998.0
2005-07-05 05:13:00,83.583,83.61,83.578,83.61,180699997.0
2005-07-05 05:14:00,83.6,83.603,83.554,83.567,275100001.0
2005-07-05 05:15:00,83.578,83.596,83.547,83.575,211699996.0
2005-07-05 05:16:00,83.57,83.594,83.551,83.577,203699998.0
2005-07-05 05:17:00,83.562,83.617,83.562,83.594,289300000.0
2005-07-05 05:18:00,83.571,83.605,83.55,83.603,237200003.0
2005-07-05 05:19:00,83.582,83.607,83.565,83.597,263400004.0
2005-07-05 05:20:00,83.553,83.582,83.553,83.572,148500001.0
2005-07-05 05:21:00,83.568,83.581,83.551,83.556,154200000.0
2005-07-05 05:22:00,83.551,83.584,83.544,83.563,332599999.0
2005-07-05 05:23:00,83.557,83.589,83.536,83.567,223399998.0
2005-07-05 05:24:00,83.523,83.58,83.521,83.572,195800004.0
2005-07-05 05:25:00,83.559,83.569,83.525,83.544,257499999.0
2005-07-05 05:26:00,83.565,83.575,83.526,83.526,153799999.0
2005-07-05 05:27:00,83.528,83.565,83.506,83.506,178499999.0
2005-07-05 05:28:00,83.544,83.562,83.518,83.539,205099999.0
2005-07-05 05:29:00,83.514,83.556,83.514,83.543,295100002.0
2005-07-05 05:30:00,83.538,83.575,83.526,83.537,269400001.0
2005-07-05 05:31:00,83.536,83.606,83.536,83.564,218099998.0
2005-07-05 05:32:00,83.561,83.605,83.541,83.582,143300002.0
2005-07-05 05:33:00,83.589,83.596,83.564,83.584,289299998.0
2005-07-05 05:34:00,83.584,83.612,83.558,83.58,75700000.0
2005-07-05 05:35:00,83.599,83.603,83.568,83.574,206000004.0
2005-07-05 05:36:00,83.583,83.608,83.543,83.567,225100001.0
2005-07-05 05:37:00,83.587,83.627,83.573,83.603,185100001.0
2005-07-05 05:38:00,83.605,83.632,83.589,83.628,307700002.0
2005-07-05 05:39:00,83.626,83.652,83.6,83.606,154999999.0
2005-07-05 05:40:00,83.61,83.633,83.581,83.591,245300001.0
2005-07-05 05:41:00,83.598,83.615,83.569,83.582,224300002.0
2005-07-05 05:42:00,83.565,83.597,83.562,83.583,286199998.0
2005-07-05 05:43:00,83.61,83.613,83.534,83.613,142600002.0
2005-07-05 05:44:00,83.565,83.619,83.56,83.61,128399998.0
2005-07-05 05:45:00,83.57,83.605,83.568,83.6,205500003.0
2005-07-05 05:46:00,83.548,83.632,83.538,83.614,135200002.0
2005-07-05 05:47:00,83.599,83.621,83.581,83.597,193500002.0
2005-07-05 05:48:00,83.602,83.618,83.575,83.589,150399999.0
2005-07-05 05:49:00,83.591,83.621,83.573,83.591,192999998.0
2005-07-05 05:50:00,83.594,83.633,83.587,83.613,79300001.0
2005-07-05 05:51:00,83.584,83.614,83.578,83.599,326799996.0
2005-07-05 05:52:00,83.582,83.61,83.575,83.593,136900003.0
2005-07-05 05:53:00,83.592,83.619,83.576,83.591,161300000.0
2005-07-05 05:54:00,83.594,83.62,83.594,83.61,251900001.0
2005-07-05 05:55:00,83.599,83.617,83.582,83.597,157899999.0
2005-07-05 05:56:00,83.591,83.612,83.578,83.608,241900003.0
2005-07-05 05:57:00,83.586,83.611,83.566,83.609,156699999.0
2005-07-05 05:58:00,83.592,83.629,83.59,83.601,169000000.0
2005-07-05 05:59:00,83.571,83.63,83.564,83.622,238799996.0
2005-07-05 06:00:00,83.597,83.613,83.571,83.571,263300002.0
2005-07-05 06:01:00,83.593,83.617,83.57,83.595,210899997.0
2005-07-05 06:02:00,83.581,83.624,83.581,83.613,278600002.0
2005-07-05 06:03:00,83.581,83.62,83.565,83.62,247900004.0
2005-07-05 06:04:00,83.587,83.606,83.563,83.581,129100000.0
2005-07-05 06:05:00,83.595,83.609,83.566,83.572,145799999.0
2005-07-05 06:06:00,83.546,83.603,83.546,83.577,225899998.0
2005-07-05 06:07:00,83.603,83.618,83.579,83.614,209900000.0
2005-07-05 06:08:00,83.602,83.625,83.581,83.582,102900000.0
2005-07-05 06:09:00,83.602,83.612,83.572,83.594,181400001.0
2005-07-05 06:10:00,83.575,83.619,83.569,83.586,123700000.0
2005-07-05 06:11:00,83.596,83.612,83.587,83.609,170600000.0
2005-07-05 06:12:00,83.592,83.606,83.571,83.579,143700001.0
2005-07-05 06:13:00,83.593,83.618,83.577,83.59,200199998.0
2005-07-05 06:14:00,83.59,83.624,83.578,83.597,258799999.0
2005-07-05 06:15:00,83.595,83.6,83.547,83.579,285299997.0
2005-07-05 06:16:00,83.573,83.6,83.555,83.567,176399998.0
2005-07-05 06:17:00,83.605,83.611,83.57,83.583,288399999.0
2005-07-05 06:18:00,83.582,83.595,83.553,83.572,258600002.0
2005-07-05 06:19:00,83.579,83.599,83.556,83.556,190800001.0
2005-07-05 06:20:00,83.548,83.596,83.548,83.587,88899999.0
2005-07-05 06:21:00,83.555,83.612,83.553,83.612,136500001.0
2005-07-05 06:22:00,83.576,83.59,83.552,83.59,248500000.0
2005-07-05 06:23:00,83.586,83.586,83.558,83.565,202499998.0
2005-07-05 06:24:00,83.577,83.592,83.554,83.583,208500000.0
2005-07-05 06:25:00,83.584,83.614,83.575,83.583,323399999.0
2005-07-05 06:26:00,83.554,83.585,83.534,83.542,224400000.0
2005-07-05 06:27:00,83.588,83.595,83.558,83.558,159599997.0
2005-07-05 06:28:00,83.538,83.58,83.537,83.574,247500000.0
2005-07-05 06:29:00,83.59,83.591,83.532,83.565,170699998.0
2005-07-05 06:30:00,83.559,83.606,83.559,83.6,153399996.0
2005-07-05 06:31:00,83.581,83.61,83.563,83.581,246599997.0
2005-07-05 06:32:00,83.581,83.623,83.565,83.605,167100001.0
2005-07-05 06:33:00,83.598,83.629,83.586,83.592,284600002.0
2005-07-05 06:34:00,83.601,83.635,83.569,83.574,185900000.0
2005-07-05 06:35:00,83.573,83.632,83.565,83.617,173899999.0
2005-07-05 06:36:00,83.625,83.629,83.59,83.597,209900002.0
2005-07-05 06:37:00,83.582,83.632,83.579,83.627,184000001.0
2005-07-05 06:38:00,83.602,83.647,83.593,83.645,333499999.0
2005-07-05 06:39:00,83.614,83.675,83.611,83.66,223199998.0
2005-07-05 06:40:00,83.65,83.671,83.628,83.635,245500001.0
2005-07-05 06:41:00,83.637,83.667,83.601,83.61,135200001.0
2005-07-05 06:42:00,83.606,83.646,83.599,83.645,251500000.0
2005-07-05 06:43:00,83.657,83.664,83.631,83.638,327399997.0
2005-07-05 06:44:00,83.641,83.676,83.641,83.657,172299996.0
2005-07-05 06:45:00,83.657,83.687,83.651,83.663,245399997.0
2005-07-05 06:46:00,83.673,83.703,83.66,83.671,279899998.0
2005-07-05 06:47:00,83.681,83.707,83.642,83.671,149999998.0
2005-07-05 06:48:00,83.664,83.703,83.651,83.679,141700001.0
2005-07-05 06:49:00,83.676,83.703,83.639,83.646,187400000.0
2005-07-05 06:50:00,83.68,83.716,83.66,83.696,323800000.0
2005-07-05 06:51:00,83.693,83.719,83.666,83.694,193699995.0
2005-07-05 06:52:00,83.707,83.72,83.678,83.699,209399999.0
2005-07-05 06:53:00,83.727,83.727,83.683,83.691,179800002.0
2005-07-05 06:54:00,83.672,83.721,83.672,83.717,209699999.0
2005-07-05 06:55:00,83.698,83.731,83.691,83.698,232599999.0
2005-07-05 06:56:00,83.692,83.722,83.681,83.696,212499998.0
2005-07-05 06:57:00,83.702,83.724,83.681,83.711,242799997.0
2005-07-05 06:58:00,83.722,83.722,83.677,83.699,183800001.0
2005-07-05 06:59:00,83.693,83.728,83.685,83.707,98200000.0
2005-07-05 07:00:00,83.692,83.738,83.692,83.736,224999999.0
2005-07-05 07:01:00,83.737,83.743,83.707,83.725,218600002.0
2005-07-05 07:02:00,83.703,83.777,83.697,83.759,305399998.0
2005-07-05 07:03:00,83.757,83.757,83.71,83.715,105500000.0
2005-07-05 07:04:00,83.73,83.744,83.681,83.698,102000001.0
2005-07-05 07:05:00,83.705,83.757,83.705,83.745,143900000.0
2005-07-05 07:06:00,83.686,83.75,83.686,83.729,197800005.0
2005-07-05 07:07:00,83.734,83.755,83.714,83.732,215699998.0
2005-07-05 07:08:00,83.717,83.751,83.71,83.751,151999999.0
2005-07-05 07:09:00,83.737,83.757,83.71,83.71,165500000.0
2005-07-05 07:10:00,83.752,83.76,83.714,83.714,113100001.0
2005-07-05 07:11:00,83.749,83.775,83.73,83.747,94600000.0
2005-07-05 07:12:00,83.743,83.772,83.737,83.755,151099999.0
2005-07-05 07:13:00,83.734,83.765,83.726,83.749,203700000.0
2005-07-05 07:14:00,83.72,83.774,83.716,83.765,181300002.0
2005-07-05 07:15:00,83.754,83.762,83.719,83.728,197000002.0
2005-07-05 07:16:00,83.694,83.741,83.694,83.717,212500002.0
2005-07-05 07:17:00,83.723,83.747,83.703,83.713,173000003.0
2005-07-05 07:18:00,83.712,83.742,83.712,83.738,231600001.0
2005-07-05 07:19:00,83.723,83.742,83.708,83.738,208699999.0
2005-07-05 07:20:00,83.709,83.763,83.709,83.76,201799997.0
2005-07-05 07:21:00,83.758,83.777,83.724,83.73,94100001.0
2005-07-05 07:22:00,83.713,83.759,83.694,83.754,195500003.0
2005-07-05 07:23:00,83.722,83.751,83.704,83.704,139799998.0
2005-07-05 07:24:00,83.701,83.749,83.682,83.738,143899998.0
2005-07-05 07:25:00,83.732,83.743,83.709,83.711,347900002.0
2005-07-05 07:26:00,83.708,83.737,83.675,83.737,265899998.0
2005-07-05 07:27:00,83.688,83.743,83.674,83.691,226199999.0
2005-07-05 07:28:00,83.659,83.71,83.653,83.695,200199997.0
2005-07-05 07:29:00,83.698,83.704,83.629,83.629,133400000.0
2005-07-05 07:30:00,83.629,83.667,83.609,83.637,196800001.0
2005-07-05 07:31:00,83.635,83.675,83.61,83.637,128699999.0
2005-07-05 07:32:00,83.619,83.679,83.611,83.661,260200000.0
2005-07-05 07:33:00,83.653,83.67,83.632,83.649,226600003.0
2005-07-05 07:34:00,83.638,83.665,83.626,83.653,115800000.0
2005-07-05 07:35:00,83.649,83.667,83.609,83.647,316599995.0
2005-07-05 07:36:00,83.638,83.677,83.621,83.673,275699999.0
2005-07-05 07:37:00,83.653,83.675,83.637,83.66,207799997.0
2005-07-05 07:38:00,83.648,83.727,83.648,83.72,200400000.0
2005-07-05 07:39:00,83.702,83.725,83.67,83.7,216300002.0
2005-07-05 07:40:00,83.682,83.72,83.664,83.688,207599997.0
2005-07-05 07:41:00,83.652,83.694,83.642,83.69,148700001.0
2005-07-05 07:42:00,83.673,83.7,83.631,83.643,145800001.0
2005-07-05 07:43:00,83.657,83.657,83.606,83.612,183500002.0
2005-07-05 07:44:00,83.634,83.69,83.628,83.688,161299998.0
2005-07-05 07:45:00,83.679,83.692,83.64,83.64,182999999.0
2005-07-05 07:46:00,83.606,83.689,83.606,83.689,127899999.0
2005-07-05 07:47:00,83.674,83.699,83.656,83.687,149900002.0
2005-07-05 07:48:00,83.655,83.704,83.648,83.704,179600002.0
2005-07-05 07:49:00,83.705,83.705,83.654,83.664,203100000.0
2005-07-05 07:50:00,83.64,83.675,83.619,83.652,263699996.0
2005-07-05 07:51:00,83.68,83.692,83.632,83.647,149699998.0
2005-07-05 07:52:00,83.648,83.692,83.642,83.678,117900000.0
2005-07-05 07:53:00,83.677,83.695,83.643,83.683,252299998.0
2005-07-05 07:54:00,83.672,83.696,83.663,83.691,206300000.0
2005-07-05 07:55:00,83.676,83.703,83.657,83.688,229199999.0
2005-07-05 07:56:00,83.658,83.698,83.651,83.662,188300002.0
2005-07-05 07:57:00,83.654,83.688,83.649,83.685,140599998.0
2005-07-05 07:58:00,83.689,83.706,83.673,83.684,217599998.0
2005-07-05 07:59:00,83.661,83.753,83.651,83.753,215300002.0
2005-07-05 08:00:00,83.729,83.75,83.702,83.712,234599999.0
2005-07-05 08:01:00,83.747,83.753,83.703,83.735,260200002.0
2005-07-05 08:02:00,83.68,83.75,83.68,83.718,167100000.0
2005-07-05 08:03:00,83.729,83.751,83.695,83.697,131899999.0
2005-07-05 08:04:00,83.752,83.759,83.698,83.71,209600001.0
2005-07-05 08:05:00,83.722,83.761,83.692,83.733,247799998.0
2005-07-05 08:06:00,83.713,83.765,83.696,83.744,119199999.0
2005-07-05 08:07:00,83.705,83.746,83.688,83.705,433400001.0
2005-07-05 08:08:00,83.69,83.722,83.673,83.695,165699998.0
2005-07-05 08:09:00,83.693,83.719,83.641,83.643,168900001.0
2005-07-05 08:10:00,83.618,83.658,83.586,83.615,182499996.0
2005-07-05 08:11:00,83.66,83.707,83.638,83.663,146100001.0
2005-07-05 08:12:00,83.651,83.693,83.638,83.678,166599999.0
2005-07-05 08:13:00,83.68,83.74,83.661,83.695,275000001.0
2005-07-05 08:14:00,83.722,83.729,83.674,83.7,138900001.0
2005-07-05 08:15:00,83.701,83.763,83.678,83.744,152899998.0
2005-07-05 08:16:00,83.71,83.741,83.679,83.701,239599996.0
2005-07-05 08:17:00,83.703,83.713,83.653,83.666,168800001.0
2005-07-05 08:18:00,83.675,83.698,83.66,83.663,142500001.0
2005-07-05 08:19:00,83.689,83.711,83.644,83.658,176600003.0
2005-07-05 08:20:00,83.66,83.71,83.65,83.69,193400003.0
2005-07-05 08:21:00,83.693,83.718,83.621,83.691,243399997.0
2005-07-05 08:22:00,83.678,83.7,83.645,83.665,245600001.0
2005-07-05 08:23:00,83.687,83.704,83.653,83.658,173499999.0
2005-07-05 08:24:00,83.662,83.681,83.638,83.666,128199998.0
2005-07-05 08:25:00,83.61,83.666,83.61,83.65,236500003.0
2005-07-05 08:26:00,83.625,83.647,83.602,83.613,165799999.0
2005-07-05 08:27:00,83.611,83.65,83.604,83.618,200999999.0
2005-07-05 08:28:00,83.618,83.657,83.607,83.623,155700000.0
2005-07-05 08:29:00,83.572,83.58,83.503,83.507,172499998.0
2005-07-05 08:30:00,83.478,83.505,83.424,83.47,217699996.0
2005-07-05 08:31:00,83.485,83.527,83.464,83.478,229199996.0
2005-07-05 08:32:00,83.57,83.57,83.404,83.404,270700003.0
2005-07-05 08:33:00,83.4,83.446,83.395,83.43,254700000.0
2005-07-05 08:34:00,83.445,83.457,83.383,83.396,302300000.0
2005-07-05 08:35:00,83.406,83.426,83.372,83.395,117100001.0
2005-07-05 08:36:00,83.396,83.419,83.312,83.324,161700000.0
2005-07-05 08:37:00,83.316,83.382,83.303,83.355,162399999.0
2005-07-05 08:38:00,83.295,83.372,83.28,83.342,189000002.0
2005-07-05 08:39:00,83.335,83.36,83.256,83.264,211799998.0
2005-07-05 08:40:00,83.249,83.329,83.232,83.286,171700000.0
2005-07-05 08:41:00,83.25,83.317,83.168,83.177,168900002.0
2005-07-05 08:42:00,83.168,83.278,83.153,83.241,232399998.0
2005-07-05 08:43:00,83.223,83.308,83.218,83.247,249200002.0
2005-07-05 08:44:00,83.235,83.296,83.213,83.231,246299999.0
2005-07-05 08:45:00,83.24,83.26,83.186,83.208,268700000.0
2005-07-05 08:46:00,83.2,83.247,83.178,83.199,158499999.0
2005-07-05 08:47:00,83.21,83.25,83.199,83.22,248100001.0
2005-07-05 08:48:00,83.232,83.267,83.203,83.248,195700000.0
2005-07-05 08:49:00,83.253,83.288,83.23,83.235,246399999.0
2005-07-05 08:50:00,83.293,83.293,83.234,83.234,118800003.0
2005-07-05 08:51:00,83.275,83.287,83.231,83.231,203099999.0
2005-07-05 08:52:00,83.247,83.295,83.247,83.273,398399998.0
2005-07-05 08:53:00,83.239,83.277,83.218,83.262,245600000.0
2005-07-05 08:54:00,83.261,83.279,83.227,83.242,185100002.0
2005-07-05 08:55:00,83.28,83.305,83.264,83.269,153699998.0
2005-07-05 08:56:00,83.265,83.285,83.21,83.215,174499998.0
2005-07-05 08:57:00,83.237,83.275,83.228,83.262,163600001.0
2005-07-05 08:58:00,83.268,83.308,83.258,83.275,215300001.0
2005-07-05 08:59:00,83.255,83.301,83.249,83.277,248200003.0
2005-07-05 09:00:00,83.257,83.282,83.242,83.253,289299997.0
2005-07-05 09:01:00,83.238,83.268,83.214,83.237,216399997.0
2005-07-05 09:02:00,83.262,83.27,83.208,83.209,188400002.0
2005-07-05 09:03:00,83.214,83.254,83.203,83.211,295799997.0
2005-07-05 09:04:00,83.209,83.238,83.183,83.194,177100000.0
2005-07-05 09:05:00,83.222,83.262,83.211,83.217,190700000.0
2005-07-05 09:06:00,83.245,83.26,83.216,83.229,222400002.0
2005-07-05 09:07:00,83.251,83.272,83.199,83.244,104700000.0
2005-07-05 09:08:00,83.235,83.255,83.206,83.223,157599998.0
2005-07-05 09:09:00,83.207,83.27,83.207,83.232,214800001.0
2005-07-05 09:10:00,83.181,83.249,83.181,83.207,281799998.0
2005-07-05 09:11:00,83.254,83.275,83.219,83.235,179199999.0
2005-07-05 09:12:00,83.257,83.275,83.241,83.242,220699996.0
2005-07-05 09:13:00,83.248,83.3,83.247,83.299,319499998.0
2005-07-05 09:14:00,83.271,83.328,83.26,83.289,288900002.0
2005-07-05 09:15:00,83.266,83.339,83.261,83.314,221599999.0
2005-07-05 09:16:00,83.269,83.316,83.247,83.262,141400000.0
2005-07-05 09:17:00,83.257,83.32,83.25,83.272,186000001.0
2005-07-05 09:18:00,83.238,83.291,83.236,83.26,219200003.0
2005-07-05 09:19:00,83.255,83.311,83.255,83.291,155999999.0
2005-07-05 09:20:00,83.311,83.311,83.269,83.277,167300001.0
2005-07-05 09:21:00,83.308,83.325,83.266,83.285,152000001.0
2005-07-05 09:22:00,83.34,83.34,83.239,83.239,124100000.0
2005-07-05 09:23:00,83.277,83.299,83.25,83.25,195400001.0
2005-07-05 09:24:00,83.243,83.267,83.195,83.234,120899999.0
2005-07-05 09:25:00,83.23,83.279,83.224,83.277,208899994.0
2005-07-05 09:26:00,83.213,83.301,83.21,83.227,358000001.0
2005-07-05 09:27:00,83.243,83.283,83.216,83.241,199800002.0
2005-07-05 09:28:00,83.21,83.258,83.21,83.236,172100000.0
2005-07-05 09:29:00,83.246,83.285,83.245,83.267,203599999.0
2005-07-05 09:30:00,83.307,83.307,83.256,83.257,158799999.0
2005-07-05 09:31:00,83.272,83.294,83.255,83.272,196100000.0
2005-07-05 09:32:00,83.282,83.299,83.248,83.278,185999997.0
2005-07-05 09:33:00,83.279,83.329,83.279,83.302,103400000.0
2005-07-05 09:34:00,83.234,83.341,83.234,83.34,126000000.0
2005-07-05 09:35:00,83.295,83.333,83.273,83.309,167300002.0
2005-07-05 09:36:00,83.262,83.363,83.262,83.339,84700000.0
2005-07-05 09:37:00,83.339,83.384,83.336,83.378,168100002.0
2005-07-05 09:38:00,83.328,83.366,83.321,83.329,197099997.0
2005-07-05 09:39:00,83.361,83.387,83.322,83.368,181700000.0
2005-07-05 09:40:00,83.315,83.377,83.31,83.342,163899998.0
2005-07-05 09:41:00,83.372,83.379,83.331,83.345,103699999.0
2005-07-05 09:42:00,83.338,83.385,83.327,83.347,222899999.0
2005-07-05 09:43:00,83.338,83.371,83.325,83.326,114300000.0
2005-07-05 09:44:00,83.37,83.376,83.318,83.345,200600000.0
2005-07-05 09:45:00,83.345,83.381,83.332,83.337,181499999.0
2005-07-05 09:46:00,83.288,83.365,83.288,83.335,265499998.0
2005-07-05 09:47:00,83.326,83.371,83.319,83.344,249899998.0
2005-07-05 09:48:00,83.333,83.37,83.312,83.344,137300000.0
2005-07-05 09:49:00,83.35,83.362,83.308,83.333,222800000.0
2005-07-05 09:50:00,83.278,83.385,83.278,83.362,211300003.0
2005-07-05 09:51:00,83.402,83.402,83.333,83.333,88600000.0
2005-07-05 09:52:00,83.358,83.425,83.342,83.393,225800000.0
2005-07-05 09:53:00,83.394,83.439,83.369,83.401,253200001.0
2005-07-05 09:54:00,83.375,83.418,83.354,83.383,196899997.0
2005-07-05 09:55:00,83.391,83.41,83.342,83.347,183800004.0
2005-07-05 09:56:00,83.378,83.416,83.352,83.385,207200003.0
2005-07-05 09:57:00,83.358,83.405,83.354,83.366,123599999.0
2005-07-05 09:58:00,83.385,83.4,83.339,83.366,297799998.0
2005-07-05 09:59:00,83.343,83.385,83.325,83.344,150899999.0
2005-07-05 10:00:00,83.3,83.386,83.298,83.343,176399996.0
2005-07-05 10:01:00,83.36,83.395,83.348,83.368,196899999.0
2005-07-05 10:02:00,83.35,83.379,83.323,83.323,195199997.0
2005-07-05 10:03:00,83.345,83.398,83.329,83.338,251299997.0
2005-07-05 10:04:00,83.323,83.364,83.299,83.315,197900000.0
2005-07-05 10:05:00,83.318,83.342,83.274,83.28,258599999.0
2005-07-05 10:06:00,83.295,83.341,83.282,83.309,369299996.0
2005-07-05 10:07:00,83.258,83.333,83.257,83.289,219900002.0
2005-07-05 10:08:00,83.318,83.346,83.303,83.33,149099999.0
2005-07-05 10:09:00,83.308,83.348,83.3,83.31,161200002.0
2005-07-05 10:10:00,83.277,83.329,83.266,83.318,181500001.0
2005-07-05 10:11:00,83.305,83.314,83.271,83.293,148599999.0
2005-07-05 10:12:00,83.279,83.306,83.276,83.284,204200003.0
2005-07-05 10:13:00,83.295,83.326,83.283,83.294,147199997.0
2005-07-05 10:14:00,83.305,83.321,83.277,83.306,278499997.0
2005-07-05 10:15:00,83.301,83.335,83.284,83.289,297600003.0
2005-07-05 10:16:00,83.289,83.321,83.261,83.279,244900004.0
2005-07-05 10:17:00,83.29,83.332,83.271,83.276,248900003.0
2005-07-05 10:18:00,83.282,83.289,83.232,83.247,129299999.0
2005-07-05 10:19:00,83.263,83.283,83.229,83.23,119599999.0
2005-07-05 10:20:00,83.207,83.295,83.207,83.236,129800001.0
2005-07-05 10:21:00,83.255,83.286,83.227,83.235,122600000.0
2005-07-05 10:22:00,83.206,83.295,83.184,83.207,296800001.0
2005-07-05 10:23:00,83.269,83.293,83.228,83.243,184999999.0
2005-07-05 10:24:00,83.172,83.263,83.162,83.184,109000000.0
2005-07-05 10:25:00,83.219,83.237,83.185,83.225,209300001.0
2005-07-05 10:26:00,83.222,83.268,83.216,83.243,181400001.0
2005-07-05 10:27:00,83.288,83.301,83.259,83.273,313400002.0
2005-07-05 10:28:00,83.263,83.325,83.249,83.325,194399999.0
2005-07-05 10:29:00,83.3,83.335,83.188,83.258,195899997.0
2005-07-05 10:30:00,83.235,83.314,83.233,83.299,177400000.0
2005-07-05 10:31:00,83.299,83.328,83.249,83.309,270499999.0
2005-07-05 10:32:00,83.297,83.337,83.257,83.281,170799998.0
2005-07-05 10:33:00,83.288,83.351,83.288,83.328,222900004.0
2005-07-05 10:34:00,83.328,83.353,83.319,83.345,161400001.0
2005-07-05 10:35:00,83.357,83.379,83.337,83.375,255499994.0
2005-07-05 10:36:00,83.357,83.375,83.326,83.346,185300001.0
2005-07-05 10:37:00,83.337,83.372,83.318,83.334,198999999.0
2005-07-05 10:38:00,83.327,83.375,83.309,83.344,188500000.0
2005-07-05 10:39:00,83.367,83.385,83.324,83.333,180299999.0
2005-07-05 10:40:00,83.38,83.382,83.321,83.33,209100000.0
2005-07-05 10:41:00,83.332,83.367,83.311,83.336,286599998.0
2005-07-05 10:42:00,83.307,83.355,83.281,83.303,306499994.0
2005-07-05 10:43:00,83.276,83.368,83.276,83.31,208800001.0
2005-07-05 10:44:00,83.242,83.369,83.242,83.316,275299998.0
2005-07-05 10:45:00,83.321,83.357,83.297,83.308,194899999.0
2005-07-05 10:46:00,83.32,83.352,83.288,83.288,256399996.0
2005-07-05 10:47:00,83.316,83.343,83.277,83.295,239399999.0
2005-07-05 10:48:00,83.284,83.321,83.266,83.307,173199997.0
2005-07-05 10:49:00,83.313,83.351,83.3,83.327,172300000.0
2005-07-05 10:50:00,83.32,83.368,83.3,83.323,222799998.0
2005-07-05 10:51:00,83.331,83.36,83.306,83.336,284499998.0
2005-07-05 10:52:00,83.322,83.343,83.299,83.316,168799999.0
2005-07-05 10:53:00,83.32,83.351,83.298,83.312,221100000.0
2005-07-05 10:54:00,83.319,83.35,83.305,83.309,227900001.0
2005-07-05 10:55:00,83.323,83.349,83.303,83.31,262200000.0
2005-07-05 10:56:00,83.299,83.351,83.296,83.328,278700004.0
2005-07-05 10:57:00,83.35,83.364,83.313,83.314,283499999.0
2005-07-05 10:58:00,83.278,83.382,83.278,83.355,176700003.0
2005-07-05 10:59:00,83.309,83.338,83.297,83.314,177700000.0
2005-07-05 11:00:00,83.296,83.361,83.25,83.359,312600001.0
2005-07-05 11:01:00,83.32,83.351,83.309,83.336,256099997.0
2005-07-05 11:02:00,83.293,83.343,83.293,83.343,137100001.0
2005-07-05 11:03:00,83.318,83.348,83.299,83.305,298200003.0
2005-07-05 11:04:00,83.295,83.331,83.287,83.304,107600002.0
2005-07-05 11:05:00,83.297,83.341,83.29,83.33,180200000.0
2005-07-05 11:06:00,83.31,83.357,83.282,83.282,224600000.0
2005-07-05 11:07:00,83.277,83.324,83.274,83.287,332499997.0
2005-07-05 11:08:00,83.263,83.318,83.26,83.282,149700000.0
2005-07-05 11:09:00,83.305,83.34,83.267,83.273,125799999.0
2005-07-05 11:10:00,83.267,83.313,83.256,83.286,144299999.0
2005-07-05 11:11:00,83.336,83.356,83.299,83.356,194399996.0
2005-07-05 11:12:00,83.367,83.395,83.305,83.326,186900000.0
2005-07-05 11:13:00,83.315,83.338,83.286,83.313,228700002.0
2005-07-05 11:14:00,83.313,83.331,83.271,83.271,171399996.0
2005-07-05 11:15:00,83.306,83.332,83.296,83.328,210699998.0
2005-07-05 11:16:00,83.317,83.331,83.287,83.296,203999996.0
2005-07-05 11:17:00,83.31,83.337,83.299,83.337,215899997.0
2005-07-05 11:18:00,83.29,83.326,83.284,83.299,134300001.0
2005-07-05 11:19:00,83.278,83.328,83.225,83.238,231799999.0
2005-07-05 11:20:00,83.299,83.32,83.235,83.28,255700001.0
2005-07-05 11:21:00,83.25,83.302,83.242,83.271,122900000.0
2005-07-05 11:22:00,83.238,83.297,83.221,83.221,191400001.0
2005-07-05 11:23:00,83.226,83.287,83.223,83.234,182700000.0
2005-07-05 11:24:00,83.195,83.226,83.184,83.197,326900000.0
2005-07-05 11:25:00,83.203,83.286,83.186,83.219,203700000.0
2005-07-05 11:26:00,83.132,83.218,83.129,83.17,130300000.0
2005-07-05 11:27:00,83.222,83.236,83.171,83.176,271100001.0
2005-07-05 11:28:00,83.189,83.225,83.162,83.162,163500002.0
2005-07-05 11:29:00,83.177,83.221,83.152,83.167,250699997.0
2005-07-05 11:30:00,83.205,83.256,83.164,83.201,162299999.0
2005-07-05 11:31:00,83.2,83.209,83.159,83.179,170000001.0
2005-07-05 11:32:00,83.175,83.212,83.136,83.136,186399999.0
2005-07-05 11:33:00,83.16,83.176,83.124,83.138,186399999.0
2005-07-05 11:34:00,83.143,83.175,83.128,83.14,205300000.0
2005-07-05 11:35:00,83.199,83.237,83.098,83.115,197999997.0
2005-07-05 11:36:00,83.104,83.173,83.079,83.171,119200000.0
2005-07-05 11:37:00,83.139,83.156,83.072,83.091,279500007.0
2005-07-05 11:38:00,83.082,83.174,83.082,83.121,229000002.0
2005-07-05 11:39:00,83.13,83.147,83.111,83.117,205699998.0
2005-07-05 11:40:00,83.108,83.172,83.093,83.122,146400000.0
2005-07-05 11:41:00,83.145,83.17,83.102,83.114,127900000.0
2005-07-05 11:42:00,83.104,83.154,83.096,83.142,194999999.0
2005-07-05 11:43:00,83.122,83.15,83.09,83.11,185199997.0
2005-07-05 11:44:00,83.122,83.16,83.121,83.127,226499999.0
2005-07-05 11:45:00,83.124,83.144,83.103,83.124,263099998.0
2005-07-05 11:46:00,83.073,83.153,83.071,83.114,215100001.0
2005-07-05 11:47:00,83.118,83.142,83.093,83.093,258100003.0
2005-07-05 11:48:00,83.099,83.132,83.084,83.113,182800001.0
2005-07-05 11:49:00,83.12,83.124,83.06,83.06,183400000.0
2005-07-05 11:50:00,83.067,83.118,83.061,83.063,101899999.0
2005-07-05 11:51:00,83.072,83.087,83.028,83.04,235600001.0
2005-07-05 11:52:00,83.017,83.093,83.012,83.09,278800000.0
2005-07-05 11:53:00,83.089,83.143,83.08,83.137,202200001.0
2005-07-05 11:54:00,83.134,83.139,83.094,83.102,195300000.0
2005-07-05 11:55:00,83.117,83.127,83.08,83.096,197500000.0
2005-07-05 11:56:00,83.1,83.138,83.089,83.109,275399999.0
2005-07-05 11:57:00,83.11,83.123,83.048,83.061,166200004.0
2005-07-05 11:58:00,83.068,83.11,83.047,83.076,101700000.0
2005-07-05 11:59:00,83.066,83.109,83.066,83.098,220199999.0
2005-07-05 12:00:00,83.068,83.133,83.068,83.087,298299999.0
2005-07-05 12:01:00,83.103,83.13,83.082,83.095,227899999.0
2005-07-05 12:02:00,83.098,83.127,83.075,83.109,327100000.0
2005-07-05 12:03:00,83.094,83.129,83.073,83.106,260099999.0
2005-07-05 12:04:00,83.098,83.111,83.071,83.09,193199997.0
2005-07-05 12:05:00,83.118,83.142,83.081,83.081,200699995.0
2005-07-05 12:06:00,83.082,83.112,83.075,83.081,208900002.0
2005-07-05 12:07:00,83.097,83.118,83.062,83.092,233899998.0
2005-07-05 12:08:00,83.07,83.11,83.07,83.103,193200003.0
2005-07-05 12:09:00,83.093,83.12,83.071,83.112,225800001.0
2005-07-05 12:10:00,83.07,83.103,83.06,83.066,164499998.0
2005-07-05 12:11:00,83.102,83.117,83.076,83.091,183899998.0
2005-07-05 12:12:00,83.078,83.101,83.044,83.054,175599999.0
2005-07-05 12:13:00,83.075,83.094,83.025,83.035,202000001.0
2005-07-05 12:14:00,83.03,83.064,83.013,83.023,260499996.0
2005-07-05 12:15:00,83.013,83.067,83.006,83.03,187399998.0
2005-07-05 12:16:00,82.982,83.063,82.958,82.979,251399999.0
2005-07-05 12:17:00,82.982,83.036,82.963,83.004,169499997.0
2005-07-05 12:18:00,82.954,83.04,82.953,83.006,236099998.0
2005-07-05 12:19:00,83.012,83.047,82.993,83.0,218500002.0
2005-07-05 12:20:00,83.028,83.043,82.985,83.004,207299998.0
2005-07-05 12:21:00,83.005,83.015,82.987,82.987,177799999.0
2005-07-05 12:22:00,82.991,83.029,82.986,83.012,215599999.0
2005-07-05 12:23:00,82.994,83.041,82.984,83.019,156300001.0
2005-07-05 12:24:00,83.008,83.036,82.993,83.032,188200004.0
2005-07-05 12:25:00,82.981,83.025,82.978,83.025,271300000.0
2005-07-05 12:26:00,82.978,83.041,82.972,83.016,252600003.0
2005-07-05 12:27:00,83.004,83.027,82.977,82.997,164899998.0
2005-07-05 12:28:00,82.973,83.021,82.973,82.996,179700001.0
2005-07-05 12:29:00,83.005,83.017,82.969,82.984,222099997.0
2005-07-05 12:30:00,82.975,83.031,82.969,82.988,286699994.0
2005-07-05 12:31:00,82.99,83.019,82.979,82.979,253100000.0
2005-07-05 12:32:00,82.967,83.019,82.967,82.994,237999996.0
2005-07-05 12:33:00,83.025,83.033,82.974,82.988,287900004.0
2005-07-05 12:34:00,83.013,83.024,82.98,82.98,264599997.0
2005-07-05 12:35:00,82.982,83.017,82.971,83.009,171700001.0
2005-07-05 12:36:00,82.986,83.013,82.96,82.984,275200001.0
2005-07-05 12:37:00,83.006,83.008,82.981,82.992,216999998.0
2005-07-05 12:38:00,82.99,83.009,82.968,82.986,245399999.0
2005-07-05 12:39:00,83.004,83.01,82.983,82.993,160900000.0
2005-07-05 12:40:00,82.981,83.017,82.961,83.015,267700001.0
2005-07-05 12:41:00,83.018,83.024,82.984,82.995,291499994.0
2005-07-05 12:42:00,82.985,83.007,82.962,82.977,182499999.0
2005-07-05 12:43:00,83.001,83.015,82.978,82.978,223099999.0
2005-07-05 12:44:00,83.0,83.045,82.983,83.006,270900000.0
2005-07-05 12:45:00,83.023,83.063,82.987,83.0,188200003.0
2005-07-05 12:46:00,82.949,83.011,82.938,82.973,119100000.0
2005-07-05 12:47:00,82.975,83.014,82.933,82.988,248400004.0
2005-07-05 12:48:00,83.002,83.005,82.968,82.981,187599998.0
2005-07-05 12:49:00,82.995,83.026,82.976,83.026,319199995.0
2005-07-05 12:50:00,83.008,83.05,82.991,83.033,135400001.0
2005-07-05 12:51:00,83.015,83.035,82.997,83.009,261400000.0
2005-07-05 12:52:00,82.998,83.003,82.966,82.974,233800001.0
2005-07-05 12:53:00,82.98,83.033,82.98,83.007,278299999.0
2005-07-05 12:54:00,83.037,83.054,83.005,83.018,232199999.0
2005-07-05 12:55:00,83.048,83.078,83.041,83.072,142100001.0
2005-07-05 12:56:00,83.082,83.097,83.047,83.071,241799998.0
2005-07-05 12:57:00,83.079,83.089,83.047,83.082,241299998.0
2005-07-05 12:58:00,83.05,83.068,83.03,83.053,117199999.0
2005-07-05 12:59:00,83.0,83.041,82.979,83.016,236899995.0
2005-07-05 13:00:00,82.961,83.065,82.959,83.017,251999999.0
2005-07-05 13:01:00,83.027,83.044,83.005,83.016,146800000.0
2005-07-05 13:02:00,82.993,83.046,82.989,83.03,162799998.0
2005-07-05 13:03:00,83.045,83.085,83.021,83.057,167099999.0
2005-07-05 13:04:00,83.024,83.082,83.024,83.065,184300000.0
2005-07-05 13:05:00,83.034,83.053,83.004,83.025,173900001.0
2005-07-05 13:06:00,83.016,83.046,83.003,83.035,261700001.0
2005-07-05 13:07:00,83.048,83.059,83.001,83.026,144099999.0
2005-07-05 13:08:00,83.032,83.049,82.988,83.026,126200001.0
2005-07-05 13:09:00,83.002,83.057,83.002,83.015,147499999.0
2005-07-05 13:10:00,82.995,83.044,82.987,83.02,236700001.0
2005-07-05 13:11:00,83.004,83.043,83.0,83.001,230800002.0
2005-07-05 13:12:00,83.017,83.036,82.98,83.013,277900002.0
2005-07-05 13:13:00,83.018,83.038,82.995,83.018,132300001.0
2005-07-05 13:14:00,83.04,83.04,83.001,83.011,214400003.0
2005-07-05 13:15:00,83.014,83.043,82.996,83.007,176700000.0
2005-07-05 13:16:00,83.004,83.031,82.998,83.014,189200002.0
2005-07-05 13:17:00,83.017,83.034,82.998,83.02,177000000.0
2005-07-05 13:18:00,83.006,83.032,82.994,82.999,153300001.0
2005-07-05 13:19:00,82.986,83.033,82.975,82.986,134700000.0
2005-07-05 13:20:00,82.994,83.024,82.976,83.01,255499996.0
2005-07-05 13:21:00,82.987,83.017,82.981,83.005,207200002.0
2005-07-05 13:22:00,82.981,83.006,82.967,82.986,232499998.0
2005-07-05 13:23:00,83.021,83.021,82.993,82.996,88600000.0
2005-07-05 13:24:00,83.019,83.027,82.996,83.005,282799998.0
2005-07-05 13:25:00,83.019,83.047,83.004,83.031,137599998.0
2005-07-05 13:26:00,83.027,83.046,83.006,83.025,131999998.0
2005-07-05 13:27:00,83.05,83.055,82.994,82.994,200400001.0
2005-07-05 13:28:00,83.033,83.068,83.009,83.049,157699999.0
2005-07-05 13:29:00,83.02,83.054,82.981,82.999,185199998.0
2005-07-05 13:30:00,83.01,83.037,82.99,83.02,138800000.0
2005-07-05 13:31:00,83.018,83.049,82.995,83.04,203800001.0
2005-07-05 13:32:00,83.056,83.072,83.036,83.053,198699999.0
2005-07-05 13:33:00,83.046,83.083,83.046,83.068,94600000.0
2005-07-05 13:34:00,83.04,83.079,83.026,83.056,332999996.0
2005-07-05 13:35:00,83.043,83.09,83.019,83.073,187299998.0
2005-07-05 13:36:00,83.065,83.1,83.047,83.051,266400004.0
2005-07-05 13:37:00,83.063,83.1,83.046,83.074,207400000.0
2005-07-05 13:38:00,83.041,83.089,83.038,83.082,316800001.0
2005-07-05 13:39:00,83.08,83.103,83.06,83.081,168900000.0
2005-07-05 13:40:00,83.088,83.125,83.077,83.095,258299997.0
2005-07-05 13:41:00,83.088,83.124,83.074,83.091,189300001.0
2005-07-05 13:42:00,83.148,83.148,83.08,83.08,185999998.0
2005-07-05 13:43:00,83.09,83.118,83.07,83.089,163299999.0
2005-07-05 13:44:00,83.08,83.11,83.078,83.106,132100000.0
2005-07-05 13:45:00,83.112,83.119,83.055,83.081,290199999.0
2005-07-05 13:46:00,83.052,83.096,83.052,83.072,205200000.0
2005-07-05 13:47:00,83.085,83.111,83.062,83.076,137500002.0
2005-07-05 13:48:00,83.063,83.095,83.045,83.049,188799998.0
2005-07-05 13:49:00,83.037,83.079,83.03,83.067,178500000.0
2005-07-05 13:50:00,83.048,83.092,83.025,83.032,214999999.0
2005-07-05 13:51:00,83.055,83.063,82.977,83.03,217600004.0
2005-07-05 13:52:00,83.025,83.057,82.998,83.003,182999999.0
2005-07-05 13:53:00,83.021,83.061,82.996,83.003,140700000.0
2005-07-05 13:54:00,82.97,83.015,82.937,82.946,164299998.0
2005-07-05 13:55:00,82.946,83.035,82.939,82.988,207599999.0
2005-07-05 13:56:00,82.988,83.047,82.962,83.005,170299998.0
2005-07-05 13:57:00,82.966,83.013,82.966,83.005,128500002.0
2005-07-05 13:58:00,82.975,83.005,82.956,82.987,271200000.0
2005-07-05 13:59:00,82.98,83.0,82.928,82.928,215599996.0
2005-07-05 14:00:00,82.988,83.007,82.923,82.941,151699998.0
2005-07-05 14:01:00,82.934,82.97,82.923,82.952,255299998.0
2005-07-05 14:02:00,82.964,82.999,82.964,82.997,166200001.0
2005-07-05 14:03:00,83.01,83.018,82.975,82.977,151599998.0
2005-07-05 14:04:00,82.978,83.0,82.96,82.967,219399993.0
2005-07-05 14:05:00,82.959,82.985,82.934,82.944,136900000.0
2005-07-05 14:06:00,82.896,82.97,82.896,82.955,128599999.0
2005-07-05 14:07:00,82.961,82.97,82.93,82.934,181899999.0
2005-07-05 14:08:00,82.94,82.955,82.88,82.88,255499999.0
2005-07-05 14:09:00,82.899,82.961,82.879,82.936,232300000.0
2005-07-05 14:10:00,82.897,82.941,82.885,82.895,168499998.0
2005-07-05 14:11:00,82.924,82.95,82.892,82.919,106699999.0
2005-07-05 14:12:00,82.914,82.937,82.882,82.887,203600001.0
2005-07-05 14:13:00,82.885,82.936,82.868,82.9,177000000.0
2005-07-05 14:14:00,82.89,82.926,82.875,82.901,213900000.0
2005-07-05 14:15:00,82.883,82.922,82.863,82.893,278299996.0
2005-07-05 14:16:00,82.855,82.904,82.855,82.893,297699997.0
2005-07-05 14:17:00,82.887,82.923,82.881,82.897,187600003.0
2005-07-05 14:18:00,82.9,82.942,82.899,82.92,189600000.0
2005-07-05 14:19:00,82.927,82.938,82.882,82.903,246300001.0
2005-07-05 14:20:00,82.921,82.938,82.863,82.881,137099998.0
2005-07-05 14:21:00,82.844,82.916,82.842,82.881,220700000.0
2005-07-05 14:22:00,82.852,82.876,82.832,82.84,134399998.0
2005-07-05 14:23:00,82.865,82.891,82.848,82.855,179200005.0
2005-07-05 14:24:00,82.878,82.908,82.834,82.834,216300000.0
2005-07-05 14:25:00,82.841,82.893,82.825,82.835,220900000.0
2005-07-05 14:26:00,82.895,82.895,82.796,82.809,205599996.0
2005-07-05 14:27:00,82.848,82.899,82.825,82.855,147800000.0
2005-07-05 14:28:00,82.865,82.891,82.831,82.872,181400000.0
2005-07-05 14:29:00,82.873,82.91,82.865,82.872,178800001.0
2005-07-05 14:30:00,82.884,82.912,82.87,82.882,216700000.0
2005-07-05 14:31:00,82.886,82.895,82.856,82.859,164700000.0
2005-07-05 14:32:00,82.87,82.895,82.856,82.864,129999998.0
2005-07-05 14:33:00,82.89,82.904,82.856,82.89,255699998.0
2005-07-05 14:34:00,82.863,82.912,82.863,82.884,110300000.0
2005-07-05 14:35:00,82.89,82.912,82.867,82.877,105700000.0
2005-07-05 14:36:00,82.883,82.918,82.86,82.89,148699997.0
2005-07-05 14:37:00,82.86,82.911,82.852,82.889,201900000.0
2005-07-05 14:38:00,82.892,82.91,82.87,82.893,126499999.0
2005-07-05 14:39:00,82.888,82.91,82.867,82.899,200500000.0
2005-07-05 14:40:00,82.863,82.899,82.849,82.862,179599998.0
2005-07-05 14:41:00,82.858,82.892,82.806,82.874,192899996.0
2005-07-05 14:42:00,82.89,82.91,82.849,82.858,262200001.0
2005-07-05 14:43:00,82.87,82.879,82.847,82.852,156799996.0
2005-07-05 14:44:00,82.846,82.886,82.843,82.857,190600001.0
2005-07-05 14:45:00,82.853,82.907,82.831,82.859,181799999.0
2005-07-05 14:46:00,82.817,82.874,82.813,82.842,149400003.0
2005-07-05 14:47:00,82.836,82.872,82.817,82.842,201799999.0
2005-07-05 14:48:00,82.802,82.874,82.802,82.824,169800002.0
2005-07-05 14:49:00,82.842,82.892,82.825,82.862,272999998.0
2005-07-05 14:50:00,82.83,82.905,82.83,82.882,77600001.0
2005-07-05 14:51:00,82.906,82.935,82.883,82.921,278900001.0
2005-07-05 14:52:00,82.922,82.976,82.918,82.96,227700001.0
2005-07-05 14:53:00,82.939,82.974,82.937,82.956,220900000.0
2005-07-05 14:54:00,82.933,82.977,82.888,82.943,200099997.0
2005-07-05 14:55:00,82.938,82.995,82.932,82.995,230199999.0
2005-07-05 14:56:00,82.907,82.995,82.907,82.994,183399998.0
2005-07-05 14:57:00,82.963,82.982,82.94,82.967,193700000.0
2005-07-05 14:58:00,82.97,82.985,82.933,82.969,249299997.0
2005-07-05 14:59:00,82.945,82.959,82.917,82.938,161299999.0
2005-07-05 15:00:00,82.938,82.966,82.927,82.937,242200000.0
2005-07-05 15:01:00,82.96,82.997,82.946,82.981,261800003.0
2005-07-05 15:02:00,82.983,83.001,82.944,82.957,231500003.0
2005-07-05 15:03:00,82.95,82.997,82.93,82.976,167099999.0
2005-07-05 15:04:00,82.928,82.964,82.91,82.933,247200004.0
2005-07-05 15:05:00,82.953,82.988,82.95,82.974,201600001.0
2005-07-05 15:06:00,82.954,82.97,82.908,82.95,260200001.0
2005-07-05 15:07:00,82.904,82.977,82.873,82.959,216500000.0
2005-07-05 15:08:00,82.96,82.993,82.914,82.952,262899999.0
2005-07-05 15:09:00,82.968,82.986,82.921,82.926,260100002.0
2005-07-05 15:10:00,82.936,82.969,82.918,82.929,308799995.0
2005-07-05 15:11:00,82.943,82.971,82.938,82.958,108400001.0
2005-07-05 15:12:00,82.931,82.97,82.92,82.935,201599996.0
2005-07-05 15:13:00,82.96,82.963,82.916,82.916,164500000.0
2005-07-05 15:14:00,82.926,82.966,82.914,82.914,178499998.0
2005-07-05 15:15:00,82.927,82.959,82.909,82.915,236799998.0
2005-07-05 15:16:00,82.899,82.935,82.882,82.909,267600004.0
2005-07-05 15:17:00,82.885,82.93,82.88,82.91,262500006.0
2005-07-05 15:18:00,82.853,82.917,82.846,82.874,248799998.0
2005-07-05 15:19:00,82.867,82.894,82.829,82.839,142200000.0
2005-07-05 15:20:00,82.849,82.886,82.831,82.839,203300002.0
2005-07-05 15:21:00,82.86,82.91,82.846,82.904,199300000.0
2005-07-05 15:22:00,82.816,82.883,82.806,82.842,273399998.0
2005-07-05 15:23:00,82.831,82.892,82.83,82.869,183599999.0
2005-07-05 15:24:00,82.848,82.906,82.83,82.861,198800000.0
2005-07-05 15:25:00,82.843,82.886,82.841,82.853,140800001.0
2005-07-05 15:26:00,82.857,82.883,82.837,82.867,271799998.0
2005-07-05 15:27:00,82.866,82.886,82.79,82.838,180199996.0
2005-07-05 15:28:00,82.885,82.9,82.84,82.84,258100003.0
2005-07-05 15:29:00,82.863,82.885,82.831,82.876,241299997.0
2005-07-05 15:30:00,82.88,82.889,82.837,82.843,195800000.0
2005-07-05 15:31:00,82.828,82.892,82.828,82.892,143899999.0
2005-07-05 15:32:00,82.827,82.872,82.82,82.861,254800001.0
2005-07-05 15:33:00,82.887,82.887,82.798,82.825,233000000.0
2005-07-05 15:34:00,82.814,82.864,82.809,82.847,202299997.0
2005-07-05 15:35:00,82.838,82.884,82.829,82.863,142200002.0
2005-07-05 15:36:00,82.795,82.862,82.791,82.822,126799999.0
2005-07-05 15:37:00,82.794,82.844,82.782,82.81,145200001.0
2005-07-05 15:38:00,82.789,82.854,82.762,82.816,260599999.0
2005-07-05 15:39:00,82.828,82.846,82.78,82.78,214499999.0
2005-07-05 15:40:00,82.776,82.82,82.746,82.778,163699999.0
2005-07-05 15:41:00,82.76,82.844,82.752,82.783,198599998.0
2005-07-05 15:42:00,82.823,82.844,82.793,82.834,277799998.0
2005-07-05 15:43:00,82.806,82.833,82.777,82.814,243500001.0
2005-07-05 15:44:00,82.815,82.823,82.776,82.776,223799999.0
2005-07-05 15:45:00,82.828,82.85,82.805,82.841,272000001.0
2005-07-05 15:46:00,82.809,82.876,82.809,82.857,207699999.0
2005-07-05 15:47:00,82.826,82.857,82.809,82.842,136700000.0
2005-07-05 15:48:00,82.794,82.829,82.745,82.789,171100000.0
2005-07-05 15:49:00,82.795,82.84,82.786,82.813,223499999.0
2005-07-05 15:50:00,82.796,82.822,82.745,82.756,194900000.0
2005-07-05 15:51:00,82.765,82.789,82.738,82.782,256699993.0
2005-07-05 15:52:00,82.775,82.797,82.753,82.764,248400000.0
2005-07-05 15:53:00,82.763,82.786,82.746,82.764,118899999.0
2005-07-05 15:54:00,82.754,82.78,82.73,82.765,199899999.0
2005-07-05 15:55:00,82.756,82.794,82.756,82.756,215799999.0
2005-07-05 15:56:00,82.753,82.791,82.732,82.773,81100000.0
2005-07-05 15:57:00,82.764,82.808,82.756,82.756,254800001.0
2005-07-05 15:58:00,82.75,82.787,82.731,82.739,244699999.0
2005-07-05 15:59:00,82.733,82.775,82.713,82.74,163399997.0
2005-07-05 16:00:00,82.754,82.778,82.731,82.731,287999994.0
2005-07-05 16:01:00,82.738,82.817,82.737,82.817,190100002.0
2005-07-05 16:02:00,82.785,82.839,82.774,82.774,212299998.0
2005-07-05 16:03:00,82.793,82.805,82.768,82.788,210400002.0
2005-07-05 16:04:00,82.8,82.81,82.757,82.757,137699999.0
2005-07-05 16:05:00,82.795,82.83,82.777,82.83,206899997.0
2005-07-05 16:06:00,82.807,82.842,82.798,82.82,151400000.0
2005-07-05 16:07:00,82.844,82.855,82.814,82.83,207099999.0
2005-07-05 16:08:00,82.842,82.867,82.816,82.831,168699998.0
2005-07-05 16:09:00,82.865,82.869,82.808,82.854,216699999.0
2005-07-05 16:10:00,82.869,82.896,82.84,82.873,146299998.0
2005-07-05 16:11:00,82.907,82.917,82.828,82.835,110899999.0
2005-07-05 16:12:00,82.874,82.924,82.865,82.924,151500001.0
2005-07-05 16:13:00,82.893,82.92,82.868,82.898,244399999.0
2005-07-05 16:14:00,82.882,82.913,82.825,82.825,188799997.0
2005-07-05 16:15:00,82.821,82.861,82.818,82.834,203299999.0
2005-07-05 16:16:00,82.808,82.887,82.789,82.887,156800002.0
2005-07-05 16:17:00,82.865,82.89,82.82,82.827,243799998.0
2005-07-05 16:18:00,82.791,82.859,82.787,82.8,108100001.0
2005-07-05 16:19:00,82.837,82.885,82.778,82.779,257199997.0
2005-07-05 16:20:00,82.86,82.888,82.789,82.815,273499998.0
2005-07-05 16:21:00,82.823,82.87,82.804,82.87,236300003.0
2005-07-05 16:22:00,82.836,82.927,82.836,82.891,223699998.0
2005-07-05 16:23:00,82.895,82.917,82.851,82.877,280900001.0
2005-07-05 16:24:00,82.842,82.894,82.824,82.856,139100001.0
2005-07-05 16:25:00,82.869,82.89,82.838,82.855,249999998.0
2005-07-05 16:26:00,82.823,82.896,82.806,82.896,168499997.0
2005-07-05 16:27:00,82.912,82.912,82.841,82.869,162599998.0
2005-07-05 16:28:00,82.87,82.898,82.846,82.867,183900000.0
2005-07-05 16:29:00,82.826,82.894,82.826,82.888,231299998.0
2005-07-05 16:30:00,82.832,82.888,82.827,82.858,238699999.0
2005-07-05 16:31:00,82.848,82.877,82.846,82.861,188699999.0
2005-07-05 16:32:00,82.847,82.885,82.837,82.839,145700000.0
2005-07-05 16:33:00,82.878,82.886,82.85,82.853,132000000.0
2005-07-05 16:34:00,82.849,82.884,82.849,82.882,146600000.0
2005-07-05 16:35:00,82.876,82.902,82.864,82.877,221000001.0
2005-07-05 16:36:00,82.853,82.891,82.823,82.829,269800004.0
2005-07-05 16:37:00,82.876,82.89,82.843,82.864,182800000.0
2005-07-05 16:38:00,82.867,82.873,82.834,82.845,186900001.0
2005-07-05 16:39:00,82.882,82.904,82.813,82.813,363199998.0
2005-07-05 16:40:00,82.85,82.874,82.816,82.838,317600000.0
2005-07-05 16:41:00,82.823,82.872,82.823,82.856,140400000.0
2005-07-05 16:42:00,82.819,82.882,82.819,82.881,227800002.0
2005-07-05 16:43:00,82.852,82.875,82.829,82.853,166599999.0
2005-07-05 16:44:00,82.862,82.887,82.846,82.863,309799999.0
2005-07-05 16:45:00,82.836,82.883,82.836,82.875,190700002.0
2005-07-05 16:46:00,82.843,82.862,82.824,82.836,183799995.0
2005-07-05 16:47:00,82.823,82.859,82.814,82.835,282799997.0
2005-07-05 16:48:00,82.805,82.836,82.782,82.797,163200000.0
2005-07-05 16:49:00,82.806,82.829,82.705,82.717,245499998.0
2005-07-05 16:50:00,82.723,82.805,82.685,82.689,184399999.0
2005-07-05 16:51:00,82.683,82.803,82.665,82.732,145399999.0
2005-07-05 16:52:00,82.693,82.775,82.677,82.708,250999998.0
2005-07-05 16:53:00,82.755,82.791,82.689,82.717,205699999.0
2005-07-05 16:54:00,82.702,82.793,82.696,82.696,180000001.0
2005-07-05 16:55:00,82.732,82.776,82.661,82.661,166600000.0
2005-07-05 16:56:00,82.676,82.741,82.676,82.714,154600000.0
2005-07-05 16:57:00,82.698,82.732,82.663,82.709,291699997.0
2005-07-05 16:58:00,82.67,82.706,82.654,82.685,186400001.0
2005-07-05 16:59:00,82.661,82.712,82.649,82.654,194100000.0
2005-07-05 17:00:00,82.659,82.726,82.641,82.682,246699997.0
2005-07-05 17:01:00,82.685,82.707,82.67,82.677,274300003.0
2005-07-05 17:02:00,82.681,82.726,82.681,82.718,201500002.0
2005-07-05 17:03:00,82.693,82.729,82.68,82.69,380999998.0
2005-07-05 17:04:00,82.73,82.754,82.704,82.733,86300000.0
2005-07-05 17:05:00,82.756,82.798,82.714,82.741,122800000.0
2005-07-05 17:06:00,82.76,82.819,82.725,82.758,259000001.0
2005-07-05 17:07:00,82.81,82.828,82.739,82.795,190499998.0
2005-07-05 17:08:00,82.81,82.818,82.729,82.732,183000002.0
2005-07-05 17:09:00,82.757,82.817,82.727,82.778,151900001.0
2005-07-05 17:10:00,82.769,82.808,82.751,82.785,190099997.0
2005-07-05 17:11:00,82.798,82.849,82.772,82.818,186299998.0
2005-07-05 17:12:00,82.786,82.824,82.779,82.796,163899998.0
2005-07-05 17:13:00,82.813,82.826,82.772,82.78,190399999.0
2005-07-05 17:14:00,82.76,82.789,82.745,82.759,153100001.0
2005-07-05 17:15:00,82.752,82.793,82.713,82.723,192000001.0
2005-07-05 17:16:00,82.71,82.772,82.699,82.73,173800001.0
2005-07-05 17:17:00,82.679,82.818,82.662,82.675,178999999.0
2005-07-05 17:18:00,82.62,82.744,82.602,82.72,184600003.0
2005-07-05 17:19:00,82.676,82.756,82.674,82.702,82000000.0
2005-07-05 17:20:00,82.669,82.774,82.669,82.724,241299995.0
2005-07-05 17:21:00,82.708,82.775,82.701,82.729,282000001.0
2005-07-05 17:22:00,82.705,82.782,82.7,82.782,172700000.0
2005-07-05 17:23:00,82.772,82.775,82.701,82.739,157600002.0
2005-07-05 17:24:00,82.755,82.755,82.695,82.738,246899999.0
2005-07-05 17:25:00,82.748,82.777,82.721,82.745,204600002.0
2005-07-05 17:26:00,82.765,82.778,82.713,82.738,209099999.0
2005-07-05 17:27:00,82.732,82.74,82.693,82.693,125200000.0
2005-07-05 17:28:00,82.693,82.751,82.693,82.715,155999999.0
2005-07-05 17:29:00,82.757,82.762,82.666,82.681,215699999.0
2005-07-05 17:30:00,82.705,82.75,82.689,82.713,241500003.0
2005-07-05 17:31:00,82.717,82.723,82.643,82.65,208800001.0
2005-07-05 17:32:00,82.687,82.76,82.668,82.735,201099998.0
2005-07-05 17:33:00,82.694,82.72,82.666,82.69,230299997.0
2005-07-05 17:34:00,82.665,82.713,82.656,82.673,242700000.0
2005-07-05 17:35:00,82.684,82.73,82.666,82.713,301200003.0
2005-07-05 17:36:00,82.665,82.729,82.663,82.727,163200001.0
2005-07-05 17:37:00,82.721,82.735,82.683,82.708,211699999.0
2005-07-05 17:38:00,82.698,82.745,82.693,82.732,201499998.0
2005-07-05 17:39:00,82.732,82.744,82.698,82.713,226300001.0
2005-07-05 17:40:00,82.713,82.722,82.675,82.68,230999999.0
2005-07-05 17:41:00,82.725,82.735,82.675,82.676,129500002.0
2005-07-05 17:42:00,82.677,82.73,82.677,82.72,101299998.0
2005-07-05 17:43:00,82.69,82.72,82.678,82.692,165299999.0
2005-07-05 17:44:00,82.669,82.734,82.669,82.677,245700001.0
2005-07-05 17:45:00,82.659,82.726,82.659,82.7,277299995.0
2005-07-05 17:46:00,82.72,82.72,82.654,82.658,208700001.0
2005-07-05 17:47:00,82.693,82.736,82.671,82.715,181999997.0
2005-07-05 17:48:00,82.72,82.769,82.698,82.719,155899998.0
2005-07-05 17:49:00,82.732,82.748,82.695,82.708,174900000.0
2005-07-05 17:50:00,82.703,82.745,82.696,82.727,210099999.0
2005-07-05 17:51:00,82.73,82.731,82.663,82.705,351200004.0
2005-07-05 17:52:00,82.717,82.72,82.675,82.677,99300001.0
2005-07-05 17:53:00,82.7,82.705,82.665,82.682,259100004.0
2005-07-05 17:54:00,82.688,82.712,82.663,82.674,177399999.0
2005-07-05 17:55:00,82.68,82.71,82.662,82.669,131499998.0
2005-07-05 17:56:00,82.663,82.719,82.641,82.666,234500001.0
2005-07-05 17:57:00,82.644,82.688,82.644,82.665,167199998.0
2005-07-05 17:58:00,82.7,82.722,82.667,82.678,237999997.0
2005-07-05 17:59:00,82.691,82.724,82.659,82.702,147800000.0
2005-07-05 18:00:00,82.734,82.757,82.678,82.708,177599999.0
2005-07-05 18:01:00,82.726,82.733,82.638,82.695,1319999981.0
2005-07-05 18:02:00,82.81,82.82,82.74,82.81,1658399995.0
2005-07-05 18:03:00,82.79,82.84,82.72,82.8,1658399995.0
2005-07-05 18:04:00,82.702,82.734,82.666,82.681,1658399995.0
2005-07-05 18:05:00,82.708,82.725,82.67,82.687,1980799986.0
2005-07-05 18:06:00,82.69,82.746,82.674,82.738,1538300000.0
2005-07-05 18:07:00,82.77,82.8,82.76,82.78,2025999997.0
2005-07-05 18:08:00,82.689,82.731,82.668,82.685,2025999997.0
2005-07-05 18:09:00,82.671,82.758,82.671,82.709,1763700000.0
2005-07-05 18:10:00,82.693,82.723,82.663,82.71,1761999999.0
2005-07-05 18:11:00,82.721,82.729,82.68,82.685,924799992.0
2005-07-05 18:12:00,82.669,82.735,82.669,82.729,1079499993.0
2005-07-05 18:13:00,82.685,82.763,82.679,82.737,1384599998.0
2005-07-05 18:14:00,82.723,82.775,82.723,82.749,1551499995.0
2005-07-05 18:15:00,82.81,82.85,82.77,82.81,2052099991.0
2005-07-05 18:16:00,82.743,82.779,82.707,82.738,2052099991.0
2005-07-05 18:17:00,82.749,82.775,82.702,82.728,694899997.0
2005-07-05 18:18:00,82.721,82.759,82.706,82.725,926699997.0
2005-07-05 18:19:00,82.72,82.759,82.697,82.715,1763499992.0
2005-07-05 18:20:00,82.723,82.782,82.705,82.726,1519300006.0
2005-07-05 18:21:00,82.74,82.784,82.734,82.78,1483899988.0
2005-07-05 18:22:00,82.735,82.786,82.725,82.783,1818999989.0
2005-07-05 18:23:00,82.77,82.785,82.703,82.727,2044799999.0
2005-07-05 18:24:00,82.759,82.803,82.717,82.755,1566699998.0
2005-07-05 18:25:00,82.85,82.88,82.79,82.88,1469600009.0
2005-07-05 18:26:00,82.76,82.803,82.745,82.8,1469600009.0
2005-07-05 18:27:00,82.783,82.809,82.733,82.763,1280499990.0
2005-07-05 18:28:00,82.761,82.788,82.723,82.75,1063600000.0
2005-07-05 18:29:00,82.808,82.808,82.734,82.753,1357099996.0
2005-07-05 18:30:00,82.738,82.77,82.683,82.745,664000004.0
2005-07-05 18:31:00,82.755,82.796,82.717,82.73,1247700002.0
2005-07-05 18:32:00,82.739,82.792,82.703,82.75,2050799997.0
2005-07-05 18:33:00,82.755,82.782,82.69,82.757,1656600002.0
2005-07-05 18:34:00,82.757,82.791,82.703,82.723,1778099992.0
2005-07-05 18:35:00,82.731,82.779,82.712,82.729,1468399995.0
2005-07-05 18:36:00,82.704,82.768,82.697,82.732,1624299996.0
2005-07-05 18:37:00,82.698,82.761,82.697,82.727,1151400003.0
2005-07-05 18:38:00,82.703,82.744,82.685,82.69,559999999.0
2005-07-05 18:39:00,82.705,82.749,82.696,82.732,364800003.0
2005-07-05 18:40:00,82.716,82.776,82.705,82.726,869999999.0
2005-07-05 18:41:00,82.702,82.731,82.695,82.704,725100005.0
2005-07-05 18:42:00,82.685,82.743,82.673,82.725,754899999.0
2005-07-05 18:43:00,82.737,82.749,82.668,82.68,1497699978.0
2005-07-05 18:44:00,82.692,82.72,82.636,82.64,977199994.0
2005-07-05 18:45:00,82.687,82.719,82.657,82.658,855699996.0
2005-07-05 18:46:00,82.685,82.714,82.657,82.694,695399996.0
2005-07-05 18:47:00,82.692,82.735,82.666,82.7,496499999.0
2005-07-05 18:48:00,82.691,82.726,82.656,82.708,743100000.0
2005-07-05 18:49:00,82.682,82.734,82.639,82.719,890099991.0
2005-07-05 18:50:00,82.72,82.733,82.691,82.698,955199996.0
2005-07-05 18:51:00,82.729,82.734,82.683,82.727,431600001.0
2005-07-05 18:52:00,82.734,82.76,82.673,82.701,809999994.0
2005-07-05 18:53:00,82.705,82.766,82.694,82.699,957100000.0
2005-07-05 18:54:00,82.702,82.758,82.702,82.735,693000001.0
2005-07-05 18:55:00,82.722,82.755,82.701,82.71,917200002.0
2005-07-05 18:56:00,82.745,82.753,82.706,82.708,623700001.0
2005-07-05 18:57:00,82.709,82.761,82.704,82.722,420499999.0
2005-07-05 18:58:00,82.7,82.765,82.7,82.734,1099299997.0
2005-07-05 18:59:00,82.726,82.758,82.706,82.723,817899997.0
2005-07-05 19:00:00,82.743,82.766,82.703,82.703,923099996.0
2005-07-05 19:01:00,82.704,82.76,82.698,82.711,589599996.0
2005-07-05 19:02:00,82.707,82.75,82.698,82.75,280100002.0
2005-07-05 19:03:00,82.746,82.754,82.694,82.721,693499992.0
2005-07-05 19:04:00,82.705,82.751,82.705,82.719,659299999.0
2005-07-05 19:05:00,82.738,82.756,82.699,82.715,369600000.0
2005-07-05 19:06:00,82.75,82.761,82.707,82.707,440300000.0
2005-07-05 19:07:00,82.712,82.755,82.711,82.725,1081800008.0
2005-07-05 19:08:00,82.722,82.769,82.711,82.751,857200001.0
2005-07-05 19:09:00,82.727,82.763,82.727,82.763,646400002.0
2005-07-05 19:10:00,82.732,82.764,82.713,82.726,528500002.0
2005-07-05 19:11:00,82.757,82.763,82.715,82.715,159400001.0
2005-07-05 19:12:00,82.72,82.755,82.706,82.736,342299996.0
2005-07-05 19:13:00,82.719,82.761,82.713,82.728,506099995.0
2005-07-05 19:14:00,82.729,82.762,82.711,82.732,415999996.0
2005-07-05 19:15:00,82.728,82.758,82.711,82.758,805699993.0
2005-07-05 19:16:00,82.719,82.78,82.719,82.75,257500001.0
2005-07-05 19:17:00,82.739,82.772,82.737,82.753,578100000.0
2005-07-05 19:18:00,82.747,82.767,82.712,82.724,406300001.0
2005-07-05 19:19:00,82.724,82.77,82.724,82.75,562000003.0
2005-07-05 19:20:00,82.756,82.786,82.737,82.757,294300000.0
2005-07-05 19:21:00,82.785,82.805,82.748,82.763,293600000.0
2005-07-05 19:22:00,82.761,82.808,82.725,82.765,389999998.0
2005-07-05 19:23:00,82.792,82.814,82.759,82.771,1287099999.0
2005-07-05 19:24:00,82.762,82.825,82.762,82.813,627999996.0
2005-07-05 19:25:00,82.793,82.812,82.752,82.77,978599997.0
2005-07-05 19:26:00,82.792,82.807,82.749,82.763,1192600002.0
2005-07-05 19:27:00,82.772,82.79,82.743,82.758,1050099998.0
2005-07-05 19:28:00,82.777,82.813,82.744,82.774,571599996.0
2005-07-05 19:29:00,82.763,82.808,82.752,82.798,570599993.0
2005-07-05 19:30:00,82.781,82.816,82.774,82.805,893699999.0
2005-07-05 19:31:00,82.799,82.825,82.733,82.755,594199995.0
2005-07-05 19:32:00,82.785,82.81,82.779,82.791,904299993.0
2005-07-05 19:33:00,82.809,82.823,82.758,82.779,765999997.0
2005-07-05 19:34:00,82.797,82.827,82.777,82.795,767900001.0
2005-07-05 19:35:00,82.794,82.814,82.753,82.797,873200003.0
2005-07-05 19:36:00,82.788,82.835,82.766,82.796,480500000.0
2005-07-05 19:37:00,82.795,82.828,82.789,82.81,293800000.0
2005-07-05 19:38:00,82.766,82.839,82.766,82.787,942199996.0
2005-07-05 19:39:00,82.761,82.842,82.761,82.793,842499998.0
2005-07-05 19:40:00,82.773,82.819,82.758,82.796,575999995.0
2005-07-05 19:41:00,82.785,82.816,82.771,82.794,938599996.0
2005-07-05 19:42:00,82.799,82.834,82.778,82.818,587399998.0
2005-07-05 19:43:00,82.796,82.835,82.779,82.785,315999997.0
2005-07-05 19:44:00,82.817,82.836,82.778,82.8,646199996.0
2005-07-05 19:45:00,82.782,82.835,82.782,82.826,357000002.0
2005-07-05 19:46:00,82.778,82.831,82.761,82.804,387799996.0
2005-07-05 19:47:00,82.786,82.834,82.786,82.831,178000000.0
2005-07-05 19:48:00,82.801,82.831,82.775,82.794,919399998.0
2005-07-05 19:49:00,82.801,82.828,82.772,82.79,605499997.0
2005-07-05 19:50:00,82.794,82.821,82.766,82.792,351300002.0
2005-07-05 19:51:00,82.79,82.827,82.77,82.8,258500002.0
2005-07-05 19:52:00,82.781,82.826,82.772,82.819,386199999.0
2005-07-05 19:53:00,82.771,82.818,82.741,82.818,722899997.0
2005-07-05 19:54:00,82.819,82.823,82.757,82.757,716400001.0
2005-07-05 19:55:00,82.775,82.821,82.766,82.778,418300002.0
2005-07-05 19:56:00,82.764,82.805,82.755,82.805,238199998.0
2005-07-05 19:57:00,82.818,82.818,82.759,82.792,419500000.0
2005-07-05 19:58:00,82.766,82.827,82.752,82.752,940599995.0
2005-07-05 19:59:00,82.764,82.809,82.76,82.793,720700000.0
2005-07-05 20:00:00,82.776,82.817,82.751,82.803,297900001.0
2005-07-05 20:01:00,82.799,82.813,82.769,82.779,516499996.0
2005-07-05 20:02:00,82.789,82.825,82.739,82.742,584099998.0
2005-07-05 20:03:00,82.762,82.809,82.759,82.783,348699999.0
2005-07-05 20:04:00,82.789,82.817,82.752,82.816,408899998.0
2005-07-05 20:05:00,82.807,82.823,82.76,82.794,672599996.0
2005-07-05 20:06:00,82.768,82.822,82.766,82.791,1027599990.0
2005-07-05 20:07:00,82.783,82.836,82.774,82.821,631799999.0
2005-07-05 20:08:00,82.822,82.836,82.796,82.804,404199999.0
2005-07-05 20:09:00,82.797,82.828,82.749,82.795,578599998.0
2005-07-05 20:10:00,82.795,82.842,82.783,82.824,633200003.0
2005-07-05 20:11:00,82.805,82.838,82.792,82.807,820299997.0
2005-07-05 20:12:00,82.794,82.832,82.789,82.813,1635800006.0
2005-07-05 20:13:00,82.811,82.846,82.78,82.786,560999997.0
2005-07-05 20:14:00,82.795,82.826,82.776,82.807,608899998.0
2005-07-05 20:15:00,82.796,82.834,82.788,82.8,612799997.0
2005-07-05 20:16:00,82.811,82.835,82.788,82.79,722999997.0
2005-07-05 20:17:00,82.807,82.829,82.787,82.813,375299998.0
2005-07-05 20:18:00,82.791,82.846,82.791,82.845,244500000.0
2005-07-05 20:19:00,82.833,82.864,82.802,82.831,327399999.0
2005-07-05 20:20:00,82.81,82.869,82.801,82.84,648799998.0
2005-07-05 20:21:00,82.828,82.857,82.818,82.855,516700000.0
2005-07-05 20:22:00,82.833,82.871,82.809,82.839,733500003.0
2005-07-05 20:23:00,82.844,82.865,82.814,82.839,559699999.0
2005-07-05 20:24:00,82.833,82.857,82.823,82.857,274199999.0
2005-07-05 20:25:00,82.855,82.881,82.822,82.841,500099999.0
2005-07-05 20:26:00,82.86,82.908,82.846,82.894,380399996.0
2005-07-05 20:27:00,82.869,82.914,82.862,82.894,329899999.0
2005-07-05 20:28:00,82.877,82.902,82.851,82.857,1183199997.0
2005-07-05 20:29:00,82.879,82.897,82.785,82.873,1747499992.0
2005-07-05 20:30:00,82.884,82.907,82.812,82.852,1425300006.0
2005-07-05 20:31:00,82.857,82.899,82.851,82.88,1005799998.0
2005-07-05 20:32:00,82.861,82.896,82.843,82.865,1196799997.0
2005-07-05 20:33:00,82.858,82.899,82.85,82.885,689199991.0
2005-07-05 20:34:00,82.862,82.905,82.852,82.871,371300000.0
2005-07-05 20:35:00,82.879,82.889,82.852,82.852,477699998.0
2005-07-05 20:36:00,82.854,82.899,82.828,82.899,463199997.0
2005-07-05 20:37:00,82.847,82.884,82.826,82.874,521599998.0
2005-07-05 20:38:00,82.847,82.884,82.828,82.849,918399997.0
2005-07-05 20:39:00,82.845,82.884,82.83,82.862,607900000.0
2005-07-05 20:40:00,82.845,82.918,82.835,82.883,1203100000.0
2005-07-05 20:41:00,82.896,82.896,82.834,82.858,935799995.0
2005-07-05 20:42:00,82.832,82.88,82.804,82.879,909599995.0
2005-07-05 20:43:00,82.872,82.899,82.824,82.85,885499998.0
2005-07-05 20:44:00,82.825,82.871,82.805,82.834,893700001.0
2005-07-05 20:45:00,82.862,82.883,82.834,82.857,656400002.0
2005-07-05 20:46:00,82.87,82.904,82.827,82.852,594299998.0
2005-07-05 20:47:00,82.877,82.89,82.83,82.848,1011000001.0
2005-07-05 20:48:00,82.85,82.886,82.818,82.83,662600003.0
2005-07-05 20:49:00,82.847,82.876,82.832,82.85,554100001.0
2005-07-05 20:50:00,82.836,82.875,82.802,82.852,898200005.0
2005-07-05 20:51:00,82.825,82.864,82.797,82.83,479799998.0
2005-07-05 20:52:00,82.804,82.86,82.796,82.85,328000003.0
2005-07-05 20:53:00,82.849,82.852,82.795,82.829,1078400003.0
2005-07-05 20:54:00,82.82,82.862,82.806,82.86,589799996.0
2005-07-05 20:55:00,82.831,82.863,82.81,82.824,1251299998.0
2005-07-05 20:56:00,82.803,82.865,82.803,82.817,792599998.0
2005-07-05 20:57:00,82.82,82.851,82.808,82.823,665699998.0
2005-07-05 20:58:00,82.839,82.855,82.806,82.824,1310799999.0
2005-07-05 20:59:00,82.83,82.873,82.81,82.843,1165199996.0
2005-07-05 21:00:00,82.857,82.878,82.823,82.837,1256200000.0
2005-07-05 21:01:00,82.85,82.881,82.832,82.832,984599994.0
2005-07-05 21:02:00,82.865,82.886,82.824,82.851,454499997.0
2005-07-05 21:03:00,82.863,82.886,82.82,82.846,427600006.0
2005-07-05 21:04:00,82.833,82.862,82.806,82.844,379599999.0
2005-07-05 21:05:00,82.828,82.869,82.802,82.837,732200000.0
2005-07-05 21:06:00,82.809,82.859,82.772,82.824,646600005.0
2005-07-05 21:07:00,82.813,82.867,82.804,82.829,450699996.0
2005-07-05 21:08:00,82.82,82.884,82.795,82.829,944399998.0
2005-07-05 21:09:00,82.85,82.87,82.794,82.833,313499999.0
2005-07-05 21:10:00,82.811,82.848,82.777,82.803,893999994.0
2005-07-05 21:11:00,82.79,82.849,82.786,82.811,604900000.0
2005-07-05 21:12:00,82.773,82.809,82.753,82.791,239200001.0
2005-07-05 21:13:00,82.794,82.803,82.722,82.722,446200003.0
2005-07-05 21:14:00,82.725,82.815,82.719,82.727,738999995.0
2005-07-05 21:15:00,82.722,82.788,82.722,82.785,821700001.0
2005-07-05 21:16:00,82.727,82.767,82.727,82.748,919600002.0
2005-07-05 21:17:00,82.732,82.765,82.684,82.723,1132199997.0
2005-07-05 21:18:00,82.739,82.778,82.715,82.762,554999998.0
2005-07-05 21:19:00,82.748,82.779,82.725,82.748,806500003.0
2005-07-05 21:20:00,82.728,82.758,82.709,82.735,1317000007.0
2005-07-05 21:21:00,82.74,82.767,82.725,82.727,822899992.0
2005-07-05 21:22:00,82.717,82.749,82.685,82.739,862599999.0
2005-07-05 21:23:00,82.732,82.773,82.708,82.761,787899991.0
2005-07-05 21:24:00,82.76,82.779,82.723,82.723,838400002.0
2005-07-05 21:25:00,82.731,82.761,82.703,82.739,1114499992.0
2005-07-05 21:26:00,82.75,82.772,82.723,82.75,276300000.0
2005-07-05 21:27:00,82.744,82.796,82.719,82.775,554599998.0
2005-07-05 21:28:00,82.737,82.772,82.735,82.748,294900001.0
2005-07-05 21:29:00,82.77,82.777,82.738,82.754,760699999.0
2005-07-05 21:30:00,82.761,82.787,82.725,82.746,375600004.0
2005-07-05 21:31:00,82.754,82.784,82.728,82.765,345300002.0
2005-07-05 21:32:00,82.762,82.773,82.717,82.717,489600001.0
2005-07-05 21:33:00,82.747,82.763,82.704,82.734,603499998.0
2005-07-05 21:34:00,82.757,82.769,82.721,82.748,209000001.0
2005-07-05 21:35:00,82.723,82.772,82.719,82.751,372000004.0
2005-07-05 21:36:00,82.722,82.763,82.703,82.729,463900000.0
2005-07-05 21:37:00,82.731,82.781,82.721,82.745,726600001.0
2005-07-05 21:38:00,82.753,82.784,82.732,82.777,173900000.0
2005-07-05 21:39:00,82.782,82.792,82.731,82.749,244600003.0
2005-07-05 21:40:00,82.702,82.767,82.702,82.735,497400000.0
2005-07-05 21:41:00,82.729,82.772,82.724,82.748,393700000.0
2005-07-05 21:42:00,82.732,82.779,82.732,82.768,328699998.0
2005-07-05 21:43:00,82.779,82.789,82.734,82.763,203299999.0
2005-07-05 21:44:00,82.765,82.787,82.745,82.766,889599993.0
2005-07-05 21:45:00,82.766,82.791,82.738,82.751,477199998.0
2005-07-05 21:46:00,82.744,82.79,82.737,82.76,211199999.0
2005-07-05 21:47:00,82.765,82.793,82.754,82.769,411999999.0
2005-07-05 21:48:00,82.751,82.775,82.728,82.757,592500000.0
2005-07-05 21:49:00,82.75,82.788,82.738,82.748,295700003.0
2005-07-05 21:50:00,82.733,82.797,82.733,82.765,218199997.0
2005-07-05 21:51:00,82.754,82.802,82.734,82.742,273299999.0
2005-07-05 21:52:00,82.73,82.781,82.727,82.755,123999998.0
2005-07-05 21:53:00,82.772,82.783,82.748,82.758,531000004.0
2005-07-05 21:54:00,82.734,82.788,82.734,82.773,230199998.0
2005-07-05 21:55:00,82.779,82.788,82.762,82.762,229500001.0
2005-07-05 21:56:00,82.759,82.785,82.74,82.74,317599996.0
2005-07-05 21:57:00,82.745,82.774,82.731,82.751,209700003.0
2005-07-05 21:58:00,82.737,82.771,82.737,82.77,168300000.0
2005-07-05 21:59:00,82.752,82.788,82.738,82.765,442700002.0
2005-07-05 22:00:00,82.762,82.782,82.701,82.749,514000003.0
2005-07-05 22:01:00,82.767,82.785,82.721,82.768,809399997.0
2005-07-05 22:02:00,82.75,82.802,82.747,82.768,765000002.0
2005-07-05 22:03:00,82.782,82.802,82.741,82.754,428299999.0
2005-07-05 22:04:00,82.755,82.781,82.737,82.739,666599997.0
2005-07-05 22:05:00,82.723,82.746,82.717,82.739,200800001.0
2005-07-05 22:06:00,82.726,82.769,82.7,82.742,246199998.0
2005-07-05 22:07:00,82.734,82.783,82.703,82.729,287499996.0
2005-07-05 22:08:00,82.72,82.759,82.72,82.755,132399999.0
2005-07-05 22:09:00,82.739,82.776,82.724,82.732,238300000.0
2005-07-05 22:10:00,82.739,82.772,82.734,82.74,178100000.0
2005-07-05 22:11:00,82.754,82.771,82.734,82.752,458000002.0
2005-07-05 22:12:00,82.772,82.775,82.73,82.741,294499999.0
2005-07-05 22:13:00,82.769,82.782,82.738,82.747,420999998.0
2005-07-05 22:14:00,82.757,82.789,82.748,82.766,303500004.0
2005-07-05 22:15:00,82.762,82.789,82.759,82.775,164900001.0
2005-07-05 22:16:00,82.756,82.787,82.75,82.774,529299997.0
2005-07-05 22:17:00,82.744,82.794,82.744,82.792,182699997.0
2005-07-05 22:18:00,82.75,82.784,82.736,82.757,430599997.0
2005-07-05 22:19:00,82.755,82.784,82.74,82.772,271799997.0
2005-07-05 22:20:00,82.752,82.802,82.75,82.791,278899998.0
2005-07-05 22:21:00,82.802,82.809,82.763,82.766,267200001.0
2005-07-05 22:22:00,82.78,82.813,82.78,82.811,314999997.0
2005-07-05 22:23:00,82.82,82.841,82.773,82.825,470899996.0
2005-07-05 22:24:00,82.81,82.828,82.781,82.798,250499997.0
2005-07-05 22:25:00,82.824,82.835,82.743,82.743,246700001.0
2005-07-05 22:26:00,82.773,82.802,82.76,82.777,231599999.0
2005-07-05 22:27:00,82.784,82.803,82.721,82.786,552800000.0
2005-07-05 22:28:00,82.755,82.803,82.747,82.788,235200000.0
2005-07-05 22:29:00,82.812,82.824,82.756,82.764,377300004.0
2005-07-05 22:30:00,82.795,82.807,82.76,82.775,195599999.0
2005-07-05 22:31:00,82.773,82.802,82.735,82.784,569400000.0
2005-07-05 22:32:00,82.792,82.807,82.757,82.766,415999992.0
2005-07-05 22:33:00,82.777,82.805,82.75,82.77,502299996.0
2005-07-05 22:34:00,82.768,82.806,82.76,82.776,614299999.0
2005-07-05 22:35:00,82.802,82.809,82.775,82.789,183300000.0
2005-07-05 22:36:00,82.792,82.822,82.775,82.806,373599996.0
2005-07-05 22:37:00,82.811,82.811,82.752,82.78,241299997.0
2005-07-05 22:38:00,82.782,82.817,82.777,82.817,112100000.0
2005-07-05 22:39:00,82.793,82.838,82.783,82.797,302699997.0
2005-07-05 22:40:00,82.804,82.85,82.793,82.797,311099997.0
2005-07-05 22:41:00,82.808,82.861,82.793,82.796,267499995.0
2005-07-05 22:42:00,82.8,82.852,82.8,82.832,179899999.0
2005-07-05 22:43:00,82.833,82.858,82.797,82.839,320799996.0
2005-07-05 22:44:00,82.796,82.854,82.783,82.816,348299998.0
2005-07-05 22:45:00,82.787,82.842,82.781,82.79,432399998.0
2005-07-05 22:46:00,82.795,82.833,82.784,82.831,345899998.0
2005-07-05 22:47:00,82.812,82.837,82.782,82.802,295099998.0
2005-07-05 22:48:00,82.805,82.815,82.778,82.778,313699996.0
2005-07-05 22:49:00,82.756,82.815,82.754,82.783,197699999.0
2005-07-05 22:50:00,82.769,82.826,82.756,82.824,189100001.0
2005-07-05 22:51:00,82.773,82.806,82.767,82.801,244800001.0
2005-07-05 22:52:00,82.8,82.834,82.773,82.812,148800001.0
2005-07-05 22:53:00,82.858,82.858,82.78,82.788,458400001.0
2005-07-05 22:54:00,82.757,82.827,82.752,82.826,192299999.0
2005-07-05 22:55:00,82.814,82.814,82.74,82.747,291999997.0
2005-07-05 22:56:00,82.754,82.791,82.721,82.736,198299997.0
2005-07-05 22:57:00,82.755,82.789,82.712,82.72,387799993.0
2005-07-05 22:58:00,82.754,82.783,82.717,82.741,161400001.0
2005-07-05 22:59:00,82.722,82.816,82.665,82.708,418799997.0
2005-07-05 23:00:00,82.747,82.805,82.742,82.788,250600003.0
2005-07-05 23:01:00,82.763,82.797,82.679,82.77,169600001.0
2005-07-05 23:02:00,82.763,82.793,82.741,82.747,177000000.0
2005-07-05 23:03:00,82.755,82.785,82.737,82.772,171899997.0
2005-07-05 23:04:00,82.738,82.765,82.723,82.76,168299999.0
2005-07-05 23:05:00,82.743,82.779,82.716,82.729,171200002.0
2005-07-05 23:06:00,82.716,82.777,82.716,82.776,294000000.0
2005-07-05 23:07:00,82.769,82.783,82.737,82.762,152299999.0
2005-07-05 23:08:00,82.688,82.772,82.688,82.768,161800001.0
2005-07-05 23:09:00,82.781,82.795,82.726,82.728,213000000.0
2005-07-05 23:10:00,82.761,82.777,82.734,82.742,180100001.0
2005-07-05 23:11:00,82.787,82.793,82.746,82.751,168300000.0
2005-07-05 23:12:00,82.738,82.762,82.725,82.728,186100000.0
2005-07-05 23:13:00,82.755,82.77,82.725,82.725,220300002.0
2005-07-05 23:14:00,82.739,82.764,82.726,82.734,163000002.0
2005-07-05 23:15:00,82.724,82.747,82.709,82.725,172899997.0
2005-07-05 23:16:00,82.646,82.774,82.638,82.75,182899998.0
2005-07-05 23:17:00,82.763,82.784,82.742,82.754,248999999.0
2005-07-05 23:18:00,82.736,82.79,82.731,82.761,71000000.0
2005-07-05 23:19:00,82.734,82.756,82.707,82.747,167100001.0
2005-07-05 23:20:00,82.694,82.768,82.689,82.751,231100005.0
2005-07-05 23:21:00,82.732,82.753,82.718,82.753,228799993.0
2005-07-05 23:22:00,82.721,82.746,82.705,82.746,227099998.0
2005-07-05 23:23:00,82.754,82.773,82.706,82.706,328599999.0
2005-07-05 23:24:00,82.733,82.787,82.715,82.787,146700001.0
2005-07-05 23:25:00,82.769,82.778,82.741,82.747,192599997.0
2005-07-05 23:26:00,82.758,82.758,82.705,82.705,167199999.0
2005-07-05 23:27:00,82.713,82.757,82.713,82.757,218199999.0
2005-07-05 23:28:00,82.731,82.738,82.694,82.694,191999998.0
2005-07-05 23:29:00,82.709,82.728,82.696,82.699,180899998.0
2005-07-05 23:30:00,82.702,82.71,82.674,82.674,152500001.0
2005-07-05 23:31:00,82.714,82.726,82.685,82.713,129800001.0
2005-07-05 23:32:00,82.663,82.72,82.663,82.72,233899997.0
2005-07-05 23:33:00,82.755,82.759,82.71,82.725,173499997.0
2005-07-05 23:34:00,82.699,82.725,82.675,82.675,258100000.0
2005-07-05 23:35:00,82.704,82.716,82.688,82.688,159599999.0
2005-07-05 23:36:00,82.699,82.728,82.691,82.71,156199999.0
2005-07-05 23:37:00,82.707,82.724,82.677,82.713,135299999.0
2005-07-05 23:38:00,82.671,82.733,82.671,82.722,136300000.0
2005-07-05 23:39:00,82.718,82.725,82.625,82.698,139500002.0
2005-07-05 23:40:00,82.694,82.736,82.694,82.721,362799999.0
2005-07-05 23:41:00,82.735,82.735,82.69,82.691,248899998.0
2005-07-05 23:42:00,82.686,82.735,82.686,82.712,202800000.0
2005-07-05 23:43:00,82.722,82.74,82.695,82.711,148600000.0
2005-07-05 23:44:00,82.712,82.721,82.675,82.693,255299996.0
2005-07-05 23:45:00,82.717,82.722,82.694,82.699,245100001.0
2005-07-05 23:46:00,82.688,82.712,82.673,82.691,273800000.0
2005-07-05 23:47:00,82.673,82.719,82.673,82.719,141600002.0
2005-07-05 23:48:00,82.674,82.735,82.674,82.715,231300002.0
2005-07-05 23:49:00,82.679,82.734,82.679,82.726,186300001.0
2005-07-05 23:50:00,82.689,82.747,82.689,82.74,154700001.0
2005-07-05 23:51:00,82.721,82.728,82.691,82.701,174200003.0
2005-07-05 23:52:00,82.721,82.74,82.696,82.714,214899998.0
2005-07-05 23:53:00,82.704,82.724,82.668,82.71,155800001.0
2005-07-05 23:54:00,82.717,82.727,82.698,82.727,178899998.0
2005-07-05 23:55:00,82.741,82.741,82.683,82.685,165299998.0
2005-07-05 23:56:00,82.685,82.73,82.682,82.73,164999999.0
2005-07-05 23:57:00,82.698,82.714,82.65,82.677,148000000.0
2005-07-05 23:58:00,82.667,82.688,82.643,82.643,111300000.0
2005-07-05 23:59:00,82.649,82.702,82.641,82.69,214100000.0
2005-07-06 00:00:00,82.679,82.707,82.658,82.672,114899999.0
2005-07-06 00:01:00,82.685,82.71,82.658,82.689,228100000.0
2005-07-06 00:02:00,82.685,82.703,82.645,82.671,174499998.0
2005-07-06 00:03:00,82.661,82.709,82.661,82.696,230499999.0
2005-07-06 00:04:00,82.665,82.703,82.645,82.674,188299999.0
2005-07-06 00:05:00,82.686,82.693,82.664,82.673,239900002.0
2005-07-06 00:06:00,82.681,82.695,82.664,82.679,248399993.0
2005-07-06 00:07:00,82.663,82.704,82.656,82.687,186600000.0
2005-07-06 00:08:00,82.658,82.696,82.646,82.668,119700000.0
2005-07-06 00:09:00,82.68,82.706,82.659,82.661,147700001.0
2005-07-06 00:10:00,82.653,82.703,82.641,82.687,220600001.0
2005-07-06 00:11:00,82.707,82.727,82.675,82.695,113500000.0
2005-07-06 00:12:00,82.683,82.725,82.679,82.688,178099999.0
2005-07-06 00:13:00,82.701,82.732,82.688,82.694,259299998.0
2005-07-06 00:14:00,82.702,82.76,82.688,82.72,231500000.0
2005-07-06 00:15:00,82.708,82.742,82.694,82.736,156799998.0
2005-07-06 00:16:00,82.707,82.745,82.7,82.73,120299999.0
2005-07-06 00:17:00,82.707,82.724,82.692,82.706,158100000.0
2005-07-06 00:18:00,82.707,82.735,82.689,82.703,209499999.0
2005-07-06 00:19:00,82.737,82.738,82.696,82.696,198099997.0
2005-07-06 00:20:00,82.722,82.74,82.682,82.686,220000000.0
2005-07-06 00:21:00,82.693,82.726,82.689,82.696,162900003.0
2005-07-06 00:22:00,82.697,82.711,82.683,82.683,164300000.0
2005-07-06 00:23:00,82.68,82.733,82.672,82.714,278700001.0
2005-07-06 00:24:00,82.719,82.735,82.695,82.699,150199999.0
2005-07-06 00:25:00,82.7,82.725,82.68,82.708,305000003.0
2005-07-06 00:26:00,82.68,82.71,82.663,82.678,192500000.0
2005-07-06 00:27:00,82.675,82.746,82.663,82.746,270699997.0
2005-07-06 00:28:00,82.705,82.732,82.687,82.7,317999996.0
2005-07-06 00:29:00,82.69,82.768,82.688,82.737,295699997.0
2005-07-06 00:30:00,82.753,82.775,82.724,82.74,115200000.0
2005-07-06 00:31:00,82.702,82.745,82.701,82.745,49499999.0
2005-07-06 00:32:00,82.753,82.788,82.748,82.757,235200000.0
2005-07-06 00:33:00,82.778,82.799,82.754,82.791,283299998.0
2005-07-06 00:34:00,82.75,82.79,82.738,82.751,296699995.0
2005-07-06 00:35:00,82.777,82.79,82.759,82.79,129900000.0
2005-07-06 00:36:00,82.768,82.799,82.743,82.777,292600000.0
2005-07-06 00:37:00,82.784,82.792,82.739,82.739,117600001.0
2005-07-06 00:38:00,82.743,82.788,82.727,82.745,285200002.0
2005-07-06 00:39:00,82.764,82.781,82.718,82.732,210499998.0
2005-07-06 00:40:00,82.727,82.777,82.723,82.74,198200000.0
2005-07-06 00:41:00,82.735,82.793,82.734,82.774,178000000.0
2005-07-06 00:42:00,82.735,82.803,82.735,82.803,359100003.0
2005-07-06 00:43:00,82.782,82.782,82.72,82.748,82100000.0
2005-07-06 00:44:00,82.748,82.765,82.735,82.755,257899994.0
2005-07-06 00:45:00,82.754,82.773,82.722,82.742,219400003.0
2005-07-06 00:46:00,82.736,82.748,82.713,82.725,214399997.0
2005-07-06 00:47:00,82.701,82.75,82.696,82.706,263299998.0
2005-07-06 00:48:00,82.704,82.769,82.697,82.731,153200000.0
2005-07-06 00:49:00,82.744,82.769,82.713,82.743,219399998.0
2005-07-06 00:50:00,82.712,82.743,82.699,82.729,188800000.0
2005-07-06 00:51:00,82.736,82.745,82.707,82.717,209699999.0
2005-07-06 00:52:00,82.75,82.76,82.718,82.731,223200003.0
2005-07-06 00:53:00,82.728,82.76,82.718,82.74,218399995.0
2005-07-06 00:54:00,82.768,82.788,82.749,82.753,161000001.0
2005-07-06 00:55:00,82.785,82.801,82.76,82.762,234699998.0
2005-07-06 00:56:00,82.769,82.795,82.753,82.773,148399999.0
2005-07-06 00:57:00,82.78,82.82,82.78,82.815,113399998.0
2005-07-06 00:58:00,82.857,82.871,82.813,82.846,206900001.0
2005-07-06 00:59:00,82.827,82.856,82.795,82.838,127400002.0
2005-07-06 01:00:00,82.862,82.872,82.788,82.833,268400001.0
2005-07-06 01:01:00,82.817,82.89,82.797,82.887,176500001.0
2005-07-06 01:02:00,82.792,82.864,82.787,82.864,173499998.0
2005-07-06 01:03:00,82.917,82.917,82.862,82.862,165800000.0
2005-07-06 01:04:00,82.861,82.893,82.834,82.847,269600001.0
2005-07-06 01:05:00,82.865,82.913,82.855,82.895,126100000.0
2005-07-06 01:06:00,82.875,82.902,82.851,82.885,169199999.0
2005-07-06 01:07:00,82.889,82.905,82.866,82.893,167200000.0
2005-07-06 01:08:00,82.873,82.917,82.865,82.893,269500000.0
2005-07-06 01:09:00,82.895,82.923,82.875,82.918,315800000.0
2005-07-06 01:10:00,82.917,82.943,82.898,82.904,260799999.0
2005-07-06 01:11:00,82.902,82.923,82.877,82.901,205699996.0
2005-07-06 01:12:00,82.92,82.933,82.888,82.902,183499999.0
2005-07-06 01:13:00,82.903,82.95,82.897,82.95,213100002.0
2005-07-06 01:14:00,82.932,82.981,82.907,82.976,196399998.0
2005-07-06 01:15:00,82.902,82.952,82.899,82.909,206399999.0
2005-07-06 01:16:00,82.899,82.95,82.87,82.908,260099999.0
2005-07-06 01:17:00,82.901,82.93,82.877,82.911,116899997.0
2005-07-06 01:18:00,82.856,82.919,82.856,82.915,201499996.0
2005-07-06 01:19:00,82.916,82.956,82.897,82.948,193299999.0
2005-07-06 01:20:00,82.908,82.943,82.892,82.923,119700000.0
2005-07-06 01:21:00,82.941,82.957,82.878,82.935,163200000.0
2005-07-06 01:22:00,82.9,82.92,82.853,82.853,197399997.0
2005-07-06 01:23:00,82.866,82.906,82.861,82.888,150800000.0
2005-07-06 01:24:00,82.855,82.883,82.832,82.857,119600001.0
2005-07-06 01:25:00,82.858,82.917,82.842,82.861,317100002.0
2005-07-06 01:26:00,82.837,82.907,82.836,82.878,171899999.0
2005-07-06 01:27:00,82.845,82.903,82.835,82.903,225400000.0
2005-07-06 01:28:00,82.862,82.891,82.845,82.852,182100001.0
2005-07-06 01:29:00,82.845,82.878,82.832,82.845,184799999.0
2005-07-06 01:30:00,82.846,82.882,82.835,82.855,193700001.0
2005-07-06 01:31:00,82.84,82.9,82.84,82.869,361800001.0
2005-07-06 01:32:00,82.896,82.899,82.861,82.874,263900003.0
2005-07-06 01:33:00,82.926,82.93,82.885,82.909,129900003.0
2005-07-06 01:34:00,82.92,82.975,82.913,82.928,142899997.0
2005-07-06 01:35:00,82.933,83.006,82.925,82.968,232499998.0
2005-07-06 01:36:00,82.958,83.003,82.935,82.982,158800000.0
2005-07-06 01:37:00,82.97,82.994,82.927,82.975,172399997.0
2005-07-06 01:38:00,82.949,82.99,82.947,82.96,150700000.0
2005-07-06 01:39:00,82.952,83.006,82.95,82.99,135800000.0
2005-07-06 01:40:00,82.985,82.985,82.904,82.92,285799996.0
2005-07-06 01:41:00,82.962,82.979,82.918,82.924,129299999.0
2005-07-06 01:42:00,82.948,82.966,82.916,82.928,166799999.0
2005-07-06 01:43:00,82.95,82.968,82.921,82.932,231700001.0
2005-07-06 01:44:00,82.919,82.978,82.91,82.969,114700001.0
2005-07-06 01:45:00,82.989,82.998,82.947,82.95,173000000.0
2005-07-06 01:46:00,82.959,82.986,82.957,82.958,189399998.0
2005-07-06 01:47:00,82.969,82.978,82.922,82.924,222999999.0
2005-07-06 01:48:00,82.883,82.962,82.883,82.957,262700003.0
2005-07-06 01:49:00,82.928,82.956,82.912,82.938,225900003.0
2005-07-06 01:50:00,82.91,82.931,82.89,82.922,173500002.0
2005-07-06 01:51:00,82.933,82.947,82.861,82.866,209500001.0
2005-07-06 01:52:00,82.862,82.966,82.862,82.895,183799999.0
2005-07-06 01:53:00,82.891,82.891,82.867,82.87,143100000.0
2005-07-06 01:54:00,82.859,82.919,82.853,82.9,152899999.0
2005-07-06 01:55:00,82.895,82.939,82.887,82.905,187799999.0
2005-07-06 01:56:00,82.915,82.941,82.893,82.893,247500004.0
2005-07-06 01:57:00,82.936,82.955,82.906,82.933,214099999.0
2005-07-06 01:58:00,82.957,82.957,82.899,82.916,209500003.0
2005-07-06 01:59:00,82.936,82.958,82.875,82.916,203500002.0
2005-07-06 02:00:00,82.953,82.971,82.904,82.904,228700001.0
2005-07-06 02:01:00,82.924,82.979,82.878,82.952,259599996.0
2005-07-06 02:02:00,82.94,83.012,82.935,83.001,113599999.0
2005-07-06 02:03:00,82.967,83.004,82.944,83.001,201399999.0
2005-07-06 02:04:00,83.012,83.02,82.955,82.965,190300002.0
2005-07-06 02:05:00,82.985,83.018,82.969,82.979,160499999.0
2005-07-06 02:06:00,82.978,83.002,82.961,82.961,305100005.0
2005-07-06 02:07:00,82.971,82.995,82.952,82.98,210999997.0
2005-07-06 02:08:00,82.961,82.995,82.954,82.992,182000000.0
2005-07-06 02:09:00,82.974,83.004,82.969,82.988,204000003.0
2005-07-06 02:10:00,82.961,83.018,82.961,83.015,126399998.0
2005-07-06 02:11:00,83.017,83.025,82.969,82.969,288400004.0
2005-07-06 02:12:00,82.983,83.047,82.978,82.991,298000005.0
2005-07-06 02:13:00,83.017,83.03,82.99,82.99,238800004.0
2005-07-06 02:14:00,83.034,83.039,82.995,82.995,217399999.0
2005-07-06 02:15:00,82.996,83.014,82.967,82.98,271600001.0
2005-07-06 02:16:00,82.973,82.998,82.965,82.976,144800000.0
2005-07-06 02:17:00,82.988,83.007,82.963,82.998,260199999.0
2005-07-06 02:18:00,82.975,83.007,82.956,82.989,155800000.0
2005-07-06 02:19:00,83.022,83.029,82.973,82.986,249499999.0
2005-07-06 02:20:00,82.976,83.007,82.958,82.977,225599998.0
2005-07-06 02:21:00,82.98,83.02,82.966,83.019,326600002.0
2005-07-06 02:22:00,83.008,83.043,82.988,82.99,200599998.0
2005-07-06 02:23:00,83.023,83.049,82.99,82.99,232099998.0
2005-07-06 02:24:00,83.009,83.056,82.987,83.056,120799999.0
2005-07-06 02:25:00,83.022,83.041,83.005,83.014,152900000.0
2005-07-06 02:26:00,83.004,83.05,82.987,83.018,257799998.0
2005-07-06 02:27:00,83.048,83.071,82.992,83.036,227600000.0
2005-07-06 02:28:00,83.001,83.05,82.996,83.044,263500000.0
2005-07-06 02:29:00,83.037,83.038,83.003,83.015,146600002.0
2005-07-06 02:30:00,83.01,83.037,82.986,83.0,137799999.0
2005-07-06 02:31:00,82.972,83.025,82.972,82.995,223300000.0
2005-07-06 02:32:00,82.959,83.02,82.959,83.014,164199999.0
2005-07-06 02:33:00,82.995,83.033,82.964,82.977,192100000.0
2005-07-06 02:34:00,82.97,83.002,82.958,82.958,210500003.0
2005-07-06 02:35:00,82.97,82.979,82.93,82.93,143800000.0
2005-07-06 02:36:00,82.97,83.003,82.931,83.003,217400000.0
2005-07-06 02:37:00,82.963,82.992,82.918,82.934,162300000.0
2005-07-06 02:38:00,82.922,82.939,82.891,82.907,198999999.0
2005-07-06 02:39:00,82.93,82.98,82.89,82.908,203800001.0
2005-07-06 02:40:00,82.953,82.969,82.92,82.953,267300002.0
2005-07-06 02:41:00,82.95,82.95,82.889,82.926,105700000.0
2005-07-06 02:42:00,82.908,82.944,82.887,82.898,186700001.0
2005-07-06 02:43:00,82.9,82.952,82.886,82.898,281899998.0
2005-07-06 02:44:00,82.9,82.922,82.877,82.877,155999998.0
2005-07-06 02:45:00,82.877,82.928,82.877,82.91,272700003.0
2005-07-06 02:46:00,82.893,82.91,82.864,82.9,230099997.0
2005-07-06 02:47:00,82.907,82.942,82.9,82.925,238199998.0
2005-07-06 02:48:00,82.923,82.949,82.906,82.93,206200000.0
2005-07-06 02:49:00,82.958,82.963,82.911,82.912,71900000.0
2005-07-06 02:50:00,82.894,82.926,82.866,82.885,257500001.0
2005-07-06 02:51:00,82.863,82.907,82.861,82.901,148600001.0
2005-07-06 02:52:00,82.877,82.899,82.862,82.87,150099999.0
2005-07-06 02:53:00,82.903,82.916,82.843,82.889,211499998.0
2005-07-06 02:54:00,82.875,82.915,82.874,82.887,153600000.0
2005-07-06 02:55:00,82.888,82.913,82.866,82.873,164400000.0
2005-07-06 02:56:00,82.869,82.917,82.867,82.882,204999999.0
2005-07-06 02:57:00,82.854,82.913,82.854,82.91,253600001.0
2005-07-06 02:58:00,82.87,82.904,82.857,82.866,204699998.0
2005-07-06 02:59:00,82.875,82.885,82.847,82.854,212099999.0
2005-07-06 03:00:00,82.89,82.904,82.852,82.875,231100001.0
2005-07-06 03:01:00,82.9,82.9,82.835,82.835,129600001.0
2005-07-06 03:02:00,82.863,82.875,82.814,82.814,184000000.0
2005-07-06 03:03:00,82.838,82.863,82.813,82.822,217399999.0
2005-07-06 03:04:00,82.852,82.878,82.827,82.828,236700005.0
2005-07-06 03:05:00,82.855,82.865,82.816,82.86,275599996.0
2005-07-06 03:06:00,82.847,82.884,82.847,82.875,206099998.0
2005-07-06 03:07:00,82.882,82.894,82.858,82.876,171699998.0
2005-07-06 03:08:00,82.865,82.877,82.828,82.848,162900000.0
2005-07-06 03:09:00,82.863,82.883,82.833,82.84,196900000.0
2005-07-06 03:10:00,82.836,82.872,82.824,82.865,335999992.0
2005-07-06 03:11:00,82.833,82.872,82.83,82.857,125400001.0
2005-07-06 03:12:00,82.793,82.877,82.768,82.831,317900002.0
2005-07-06 03:13:00,82.834,82.882,82.81,82.826,223600002.0
2005-07-06 03:14:00,82.842,82.857,82.82,82.834,184900000.0
2005-07-06 03:15:00,82.821,82.863,82.801,82.846,183700001.0
2005-07-06 03:16:00,82.808,82.864,82.803,82.832,116000000.0
2005-07-06 03:17:00,82.795,82.835,82.795,82.82,273200001.0
2005-07-06 03:18:00,82.819,82.863,82.8,82.819,205599999.0
2005-07-06 03:19:00,82.817,82.835,82.774,82.79,160200002.0
2005-07-06 03:20:00,82.802,82.831,82.782,82.805,191300002.0
2005-07-06 03:21:00,82.865,82.865,82.806,82.806,156999998.0
2005-07-06 03:22:00,82.855,82.866,82.823,82.83,156400002.0
2005-07-06 03:23:00,82.82,82.847,82.812,82.847,142700000.0
2005-07-06 03:24:00,82.83,82.852,82.79,82.808,195399997.0
2005-07-06 03:25:00,82.81,82.846,82.806,82.833,316100003.0
2005-07-06 03:26:00,82.796,82.844,82.783,82.808,198800003.0
2005-07-06 03:27:00,82.828,82.849,82.806,82.827,94400000.0
2005-07-06 03:28:00,82.818,82.852,82.802,82.815,149000000.0
2005-07-06 03:29:00,82.83,82.848,82.799,82.803,280300001.0
2005-07-06 03:30:00,82.846,82.868,82.835,82.861,276100003.0
2005-07-06 03:31:00,82.855,82.865,82.833,82.848,292200000.0
2005-07-06 03:32:00,82.82,82.884,82.818,82.86,138700000.0
2005-07-06 03:33:00,82.856,82.899,82.856,82.887,286999996.0
2005-07-06 03:34:00,82.848,82.885,82.838,82.86,294799998.0
2005-07-06 03:35:00,82.842,82.87,82.805,82.856,244200003.0
2005-07-06 03:36:00,82.822,82.871,82.822,82.857,171800001.0
2005-07-06 03:37:00,82.861,82.863,82.819,82.832,210099998.0
2005-07-06 03:38:00,82.839,82.861,82.824,82.836,159499998.0
2005-07-06 03:39:00,82.798,82.871,82.798,82.836,168100001.0
2005-07-06 03:40:00,82.832,82.876,82.832,82.86,210600001.0
2005-07-06 03:41:00,82.826,82.873,82.826,82.867,241800001.0
2005-07-06 03:42:00,82.828,82.845,82.792,82.792,161199997.0
2005-07-06 03:43:00,82.832,82.844,82.764,82.764,241800001.0
2005-07-06 03:44:00,82.806,82.844,82.785,82.795,285100003.0
2005-07-06 03:45:00,82.817,82.841,82.799,82.812,218299994.0
2005-07-06 03:46:00,82.804,82.845,82.784,82.81,223200004.0
2005-07-06 03:47:00,82.81,82.835,82.788,82.81,290499996.0
2005-07-06 03:48:00,82.786,82.835,82.783,82.83,229999999.0
2005-07-06 03:49:00,82.811,82.843,82.805,82.82,137999997.0
2005-07-06 03:50:00,82.806,82.842,82.78,82.827,133100001.0
2005-07-06 03:51:00,82.838,82.838,82.791,82.808,146599999.0
2005-07-06 03:52:00,82.788,82.863,82.788,82.863,148299998.0
2005-07-06 03:53:00,82.794,82.859,82.794,82.851,215400001.0
2005-07-06 03:54:00,82.855,82.865,82.821,82.862,258599999.0
2005-07-06 03:55:00,82.87,82.893,82.844,82.849,294199997.0
2005-07-06 03:56:00,82.84,82.87,82.82,82.85,224700002.0
2005-07-06 03:57:00,82.864,82.891,82.842,82.871,171100000.0
2005-07-06 03:58:00,82.847,82.891,82.837,82.865,190900000.0
2005-07-06 03:59:00,82.885,82.894,82.829,82.836,259799997.0
2005-07-06 04:00:00,82.849,82.877,82.834,82.868,228299998.0
2005-07-06 04:01:00,82.868,82.884,82.848,82.859,132900002.0
2005-07-06 04:02:00,82.885,82.885,82.854,82.877,116999998.0
2005-07-06 04:03:00,82.885,82.885,82.851,82.853,119700002.0
2005-07-06 04:04:00,82.854,82.882,82.834,82.882,265199995.0
2005-07-06 04:05:00,82.892,82.894,82.85,82.864,137500000.0
2005-07-06 04:06:00,82.846,82.875,82.83,82.83,184999996.0
2005-07-06 04:07:00,82.864,82.873,82.831,82.849,207999998.0
2005-07-06 04:08:00,82.838,82.878,82.831,82.86,188299998.0
2005-07-06 04:09:00,82.833,82.888,82.822,82.857,132100000.0
2005-07-06 04:10:00,82.862,82.89,82.845,82.87,153799998.0
2005-07-06 04:11:00,82.883,82.918,82.875,82.893,88800000.0
2005-07-06 04:12:00,82.878,82.92,82.863,82.898,209299999.0
2005-07-06 04:13:00,82.94,82.94,82.869,82.89,290699995.0
2005-07-06 04:14:00,82.908,82.922,82.882,82.888,192900000.0
2005-07-06 04:15:00,82.875,82.935,82.854,82.882,245499999.0
2005-07-06 04:16:00,82.899,82.928,82.887,82.927,292899997.0
2005-07-06 04:17:00,82.918,82.918,82.881,82.9,165900000.0
2005-07-06 04:18:00,82.915,82.936,82.887,82.913,244199996.0
2005-07-06 04:19:00,82.876,82.948,82.876,82.943,263600000.0
2005-07-06 04:20:00,82.904,82.933,82.894,82.895,142300002.0
2005-07-06 04:21:00,82.886,82.915,82.869,82.902,317199997.0
2005-07-06 04:22:00,82.868,82.903,82.852,82.859,300500003.0
2005-07-06 04:23:00,82.856,82.91,82.849,82.872,173100001.0
2005-07-06 04:24:00,82.873,82.895,82.843,82.861,196900002.0
2005-07-06 04:25:00,82.838,82.918,82.831,82.894,186300000.0
2005-07-06 04:26:00,82.873,82.925,82.863,82.89,164599999.0
2005-07-06 04:27:00,82.898,82.913,82.874,82.889,195900003.0
2005-07-06 04:28:00,82.858,82.915,82.858,82.91,195000001.0
2005-07-06 04:29:00,82.89,82.916,82.864,82.867,203699998.0
2005-07-06 04:30:00,82.871,82.9,82.86,82.884,227599999.0
2005-07-06 04:31:00,82.876,82.905,82.865,82.893,256900000.0
2005-07-06 04:32:00,82.902,82.915,82.868,82.885,244599999.0
2005-07-06 04:33:00,82.898,82.925,82.882,82.897,135900000.0
2005-07-06 04:34:00,82.874,82.914,82.874,82.9,187800001.0
2005-07-06 04:35:00,82.893,82.939,82.888,82.906,322300000.0
2005-07-06 04:36:00,82.868,82.935,82.868,82.935,147200001.0
2005-07-06 04:37:00,82.913,82.913,82.877,82.877,217299998.0
2005-07-06 04:38:00,82.879,82.93,82.863,82.92,137700001.0
2005-07-06 04:39:00,82.92,82.932,82.896,82.904,187999998.0
2005-07-06 04:40:00,82.885,82.945,82.87,82.927,252499998.0
2005-07-06 04:41:00,82.913,82.928,82.883,82.923,258999997.0
2005-07-06 04:42:00,82.939,82.945,82.886,82.899,192200003.0
2005-07-06 04:43:00,82.917,82.955,82.906,82.948,198899998.0
2005-07-06 04:44:00,82.926,82.955,82.92,82.952,155799999.0
2005-07-06 04:45:00,82.933,82.972,82.919,82.972,128700001.0
2005-07-06 04:46:00,82.943,82.975,82.93,82.939,263999996.0
2005-07-06 04:47:00,82.945,82.972,82.921,82.954,203300003.0
2005-07-06 04:48:00,82.972,82.972,82.929,82.944,162400000.0
2005-07-06 04:49:00,82.972,82.974,82.917,82.917,135199999.0
2005-07-06 04:50:00,82.954,82.972,82.924,82.939,214399997.0
2005-07-06 04:51:00,82.954,82.988,82.946,82.971,219699997.0
2005-07-06 04:52:00,82.964,82.976,82.945,82.969,224700001.0
2005-07-06 04:53:00,82.974,82.975,82.942,82.95,274599999.0
2005-07-06 04:54:00,82.954,82.977,82.922,82.945,277500001.0
2005-07-06 04:55:00,82.937,82.978,82.937,82.96,189899999.0
2005-07-06 04:56:00,82.958,82.983,82.954,82.968,186200002.0
2005-07-06 04:57:00,82.964,82.969,82.936,82.944,145900000.0
2005-07-06 04:58:00,82.924,82.947,82.882,82.895,105499999.0
2005-07-06 04:59:00,82.929,82.958,82.888,82.943,199700001.0
2005-07-06 05:00:00,82.921,82.94,82.873,82.891,185199996.0
2005-07-06 05:01:00,82.873,82.934,82.838,82.904,217899999.0
2005-07-06 05:02:00,82.893,82.933,82.854,82.857,150099998.0
2005-07-06 05:03:00,82.885,82.928,82.857,82.861,205099998.0
2005-07-06 05:04:00,82.854,82.925,82.849,82.925,216800001.0
2005-07-06 05:05:00,82.873,82.912,82.796,82.822,131300000.0
2005-07-06 05:06:00,82.802,82.866,82.802,82.826,294900004.0
2005-07-06 05:07:00,82.835,82.866,82.824,82.829,185099998.0
2005-07-06 05:08:00,82.824,82.861,82.802,82.81,187300002.0
2005-07-06 05:09:00,82.815,82.852,82.797,82.822,193299997.0
2005-07-06 05:10:00,82.82,82.849,82.781,82.797,144699999.0
2005-07-06 05:11:00,82.767,82.846,82.764,82.769,264199997.0
2005-07-06 05:12:00,82.798,82.857,82.778,82.832,149800000.0
2005-07-06 05:13:00,82.829,82.858,82.797,82.813,130900000.0
2005-07-06 05:14:00,82.763,82.844,82.762,82.789,261599998.0
2005-07-06 05:15:00,82.809,82.836,82.785,82.785,188300001.0
2005-07-06 05:16:00,82.768,82.817,82.768,82.813,205800001.0
2005-07-06 05:17:00,82.814,82.826,82.79,82.803,250200001.0
2005-07-06 05:18:00,82.777,82.813,82.765,82.804,183699998.0
2005-07-06 05:19:00,82.828,82.828,82.78,82.78,155200000.0
2005-07-06 05:20:00,82.778,82.823,82.762,82.793,194799998.0
2005-07-06 05:21:00,82.748,82.826,82.733,82.809,233900001.0
2005-07-06 05:22:00,82.805,82.843,82.801,82.801,302600000.0
2005-07-06 05:23:00,82.824,82.848,82.778,82.778,294000000.0
2005-07-06 05:24:00,82.802,82.824,82.766,82.773,129399999.0
2005-07-06 05:25:00,82.793,82.848,82.793,82.848,196200001.0
2005-07-06 05:26:00,82.818,82.845,82.814,82.845,158800000.0
2005-07-06 05:27:00,82.834,82.834,82.793,82.827,205299996.0
2005-07-06 05:28:00,82.813,82.83,82.765,82.797,163400004.0
2005-07-06 05:29:00,82.791,82.82,82.758,82.791,220599999.0
2005-07-06 05:30:00,82.784,82.819,82.774,82.814,284900001.0
2005-07-06 05:31:00,82.797,82.822,82.778,82.779,207700001.0
2005-07-06 05:32:00,82.776,82.816,82.765,82.782,142999999.0
2005-07-06 05:33:00,82.783,82.823,82.774,82.811,227099998.0
2005-07-06 05:34:00,82.762,82.797,82.755,82.79,120000000.0
2005-07-06 05:35:00,82.802,82.81,82.758,82.758,142800001.0
2005-07-06 05:36:00,82.764,82.806,82.756,82.758,204199998.0
2005-07-06 05:37:00,82.797,82.816,82.772,82.784,176899999.0
2005-07-06 05:38:00,82.799,82.82,82.78,82.82,233099999.0
2005-07-06 05:39:00,82.812,82.819,82.789,82.789,180299998.0
2005-07-06 05:40:00,82.783,82.824,82.763,82.796,256099998.0
2005-07-06 05:41:00,82.811,82.826,82.782,82.807,250499995.0
2005-07-06 05:42:00,82.81,82.838,82.785,82.838,115000000.0
2005-07-06 05:43:00,82.788,82.826,82.788,82.817,138100001.0
2005-07-06 05:44:00,82.809,82.834,82.793,82.817,116300001.0
2005-07-06 05:45:00,82.818,82.84,82.799,82.831,96399999.0
2005-07-06 05:46:00,82.781,82.82,82.781,82.817,142600000.0
2005-07-06 05:47:00,82.807,82.828,82.776,82.809,188900001.0
2005-07-06 05:48:00,82.809,82.827,82.773,82.786,185799998.0
2005-07-06 05:49:00,82.809,82.834,82.787,82.787,128700001.0
2005-07-06 05:50:00,82.796,82.835,82.791,82.813,207099998.0
2005-07-06 05:51:00,82.787,82.837,82.781,82.811,232700000.0
2005-07-06 05:52:00,82.795,82.814,82.781,82.814,216999999.0
2005-07-06 05:53:00,82.8,82.817,82.777,82.777,220499997.0
2005-07-06 05:54:00,82.801,82.818,82.776,82.776,122699999.0
2005-07-06 05:55:00,82.797,82.82,82.788,82.792,153899998.0
2005-07-06 05:56:00,82.8,82.815,82.794,82.809,190700002.0
2005-07-06 05:57:00,82.834,82.84,82.792,82.792,153899998.0
2005-07-06 05:58:00,82.816,82.828,82.796,82.804,138900001.0
2005-07-06 05:59:00,82.8,82.817,82.784,82.8,146999998.0
2005-07-06 06:00:00,82.798,82.819,82.781,82.786,281700002.0
2005-07-06 06:01:00,82.804,82.819,82.784,82.81,73000000.0
2005-07-06 06:02:00,82.815,82.825,82.783,82.805,252699999.0
2005-07-06 06:03:00,82.786,82.821,82.77,82.793,218099999.0
2005-07-06 06:04:00,82.792,82.814,82.726,82.734,168400002.0
2005-07-06 06:05:00,82.769,82.806,82.751,82.774,111400000.0
2005-07-06 06:06:00,82.764,82.783,82.745,82.783,229699998.0
2005-07-06 06:07:00,82.753,82.821,82.752,82.821,120500000.0
2005-07-06 06:08:00,82.767,82.82,82.767,82.816,158300000.0
2005-07-06 06:09:00,82.809,82.813,82.769,82.775,191599999.0
2005-07-06 06:10:00,82.788,82.805,82.769,82.785,184400001.0
2005-07-06 06:11:00,82.759,82.795,82.747,82.788,272700002.0
2005-07-06 06:12:00,82.769,82.801,82.767,82.793,125399999.0
2005-07-06 06:13:00,82.807,82.809,82.768,82.783,167400001.0
2005-07-06 06:14:00,82.755,82.824,82.755,82.802,143500001.0
2005-07-06 06:15:00,82.797,82.805,82.766,82.771,217599999.0
2005-07-06 06:16:00,82.759,82.795,82.755,82.788,264700003.0
2005-07-06 06:17:00,82.77,82.811,82.768,82.775,251800003.0
2005-07-06 06:18:00,82.798,82.81,82.764,82.789,200799998.0
2005-07-06 06:19:00,82.778,82.819,82.778,82.808,197099998.0
2005-07-06 06:20:00,82.781,82.811,82.781,82.801,148700000.0
2005-07-06 06:21:00,82.774,82.808,82.769,82.805,188000003.0
2005-07-06 06:22:00,82.788,82.806,82.773,82.785,303400002.0
2005-07-06 06:23:00,82.779,82.816,82.776,82.816,98200000.0
2005-07-06 06:24:00,82.779,82.81,82.779,82.787,259400002.0
2005-07-06 06:25:00,82.793,82.829,82.777,82.812,289200001.0
2005-07-06 06:26:00,82.822,82.822,82.77,82.782,134500001.0
2005-07-06 06:27:00,82.792,82.824,82.787,82.802,94700000.0
2005-07-06 06:28:00,82.793,82.817,82.785,82.814,209500000.0
2005-07-06 06:29:00,82.796,82.828,82.784,82.802,188999995.0
2005-07-06 06:30:00,82.795,82.839,82.795,82.831,191999998.0
2005-07-06 06:31:00,82.811,82.838,82.8,82.814,83000000.0
2005-07-06 06:32:00,82.784,82.85,82.778,82.817,193199998.0
2005-07-06 06:33:00,82.809,82.836,82.798,82.81,170600000.0
2005-07-06 06:34:00,82.796,82.818,82.769,82.814,220000000.0
2005-07-06 06:35:00,82.79,82.814,82.784,82.8,239100000.0
2005-07-06 06:36:00,82.776,82.811,82.77,82.788,171199999.0
2005-07-06 06:37:00,82.758,82.823,82.742,82.809,277200003.0
2005-07-06 06:38:00,82.792,82.835,82.757,82.797,377500001.0
2005-07-06 06:39:00,82.783,82.815,82.78,82.815,177200000.0
2005-07-06 06:40:00,82.776,82.805,82.759,82.761,364800010.0
2005-07-06 06:41:00,82.771,82.797,82.765,82.775,158400001.0
2005-07-06 06:42:00,82.756,82.794,82.748,82.789,211900000.0
2005-07-06 06:43:00,82.792,82.806,82.769,82.77,160300002.0
2005-07-06 06:44:00,82.792,82.801,82.765,82.769,166799998.0
2005-07-06 06:45:00,82.768,82.799,82.762,82.783,247799999.0
2005-07-06 06:46:00,82.784,82.805,82.742,82.748,182599999.0
2005-07-06 06:47:00,82.741,82.799,82.741,82.788,138900002.0
2005-07-06 06:48:00,82.789,82.814,82.762,82.787,148100000.0
2005-07-06 06:49:00,82.756,82.802,82.749,82.795,128499999.0
2005-07-06 06:50:00,82.794,82.824,82.785,82.806,212300003.0
2005-07-06 06:51:00,82.81,82.82,82.793,82.799,166100001.0
2005-07-06 06:52:00,82.814,82.841,82.8,82.833,200899999.0
2005-07-06 06:53:00,82.823,82.839,82.799,82.812,165899998.0
2005-07-06 06:54:00,82.818,82.847,82.809,82.817,235999997.0
2005-07-06 06:55:00,82.811,82.839,82.803,82.819,192599999.0
2005-07-06 06:56:00,82.808,82.842,82.801,82.835,228499996.0
2005-07-06 06:57:00,82.831,82.835,82.805,82.819,155000000.0
2005-07-06 06:58:00,82.799,82.835,82.799,82.825,117100001.0
2005-07-06 06:59:00,82.823,82.87,82.809,82.868,109899999.0
2005-07-06 07:00:00,82.797,82.846,82.794,82.831,209900000.0
2005-07-06 07:01:00,82.806,82.843,82.8,82.816,244299999.0
2005-07-06 07:02:00,82.793,82.84,82.782,82.815,273199999.0
2005-07-06 07:03:00,82.827,82.831,82.793,82.805,179399997.0
2005-07-06 07:04:00,82.81,82.826,82.791,82.815,205599999.0
2005-07-06 07:05:00,82.786,82.822,82.786,82.799,250100000.0
2005-07-06 07:06:00,82.798,82.84,82.788,82.794,129199998.0
2005-07-06 07:07:00,82.785,82.807,82.736,82.775,145300000.0
2005-07-06 07:08:00,82.746,82.824,82.742,82.823,122600000.0
2005-07-06 07:09:00,82.777,82.815,82.757,82.772,222399998.0
2005-07-06 07:10:00,82.748,82.807,82.733,82.76,234099997.0
2005-07-06 07:11:00,82.78,82.812,82.77,82.77,168700002.0
2005-07-06 07:12:00,82.785,82.807,82.777,82.79,163099999.0
2005-07-06 07:13:00,82.775,82.802,82.775,82.801,229700004.0
2005-07-06 07:14:00,82.77,82.812,82.77,82.804,158700000.0
2005-07-06 07:15:00,82.778,82.841,82.763,82.812,124400001.0
2005-07-06 07:16:00,82.793,82.824,82.78,82.822,201800000.0
2005-07-06 07:17:00,82.822,82.84,82.795,82.804,242000000.0
2005-07-06 07:18:00,82.817,82.839,82.802,82.83,186899999.0
2005-07-06 07:19:00,82.852,82.852,82.8,82.825,251700000.0
2005-07-06 07:20:00,82.82,82.839,82.804,82.821,196799999.0
2005-07-06 07:21:00,82.837,82.844,82.802,82.804,189899996.0
2005-07-06 07:22:00,82.801,82.818,82.788,82.811,258799999.0
2005-07-06 07:23:00,82.8,82.85,82.8,82.834,302099999.0
2005-07-06 07:24:00,82.849,82.849,82.807,82.829,217699998.0
2005-07-06 07:25:00,82.83,82.867,82.83,82.848,285400001.0
2005-07-06 07:26:00,82.81,82.864,82.798,82.864,272199999.0
2005-07-06 07:27:00,82.836,82.869,82.829,82.844,105800000.0
2005-07-06 07:28:00,82.819,82.872,82.817,82.847,204500000.0
2005-07-06 07:29:00,82.827,82.864,82.822,82.86,171799999.0
2005-07-06 07:30:00,82.827,82.889,82.827,82.87,77899999.0
2005-07-06 07:31:00,82.857,82.868,82.832,82.843,167600000.0
2005-07-06 07:32:00,82.84,82.878,82.84,82.874,242699997.0
2005-07-06 07:33:00,82.872,82.872,82.834,82.834,217400000.0
2005-07-06 07:34:00,82.851,82.875,82.84,82.871,146799999.0
2005-07-06 07:35:00,82.868,82.873,82.838,82.862,252499999.0
2005-07-06 07:36:00,82.855,82.868,82.823,82.859,284100000.0
2005-07-06 07:37:00,82.842,82.868,82.818,82.847,216899999.0
2005-07-06 07:38:00,82.822,82.859,82.822,82.849,128400001.0
2005-07-06 07:39:00,82.865,82.882,82.831,82.831,201900001.0
2005-07-06 07:40:00,82.845,82.867,82.828,82.857,165000002.0
2005-07-06 07:41:00,82.867,82.87,82.838,82.842,173299998.0
2005-07-06 07:42:00,82.858,82.881,82.842,82.855,196500003.0
2005-07-06 07:43:00,82.858,82.908,82.837,82.882,141600001.0
2005-07-06 07:44:00,82.851,82.898,82.843,82.898,146199998.0
2005-07-06 07:45:00,82.858,82.908,82.858,82.9,175800000.0
2005-07-06 07:46:00,82.882,82.91,82.859,82.884,234499998.0
2005-07-06 07:47:00,82.854,82.937,82.848,82.908,163300001.0
2005-07-06 07:48:00,82.911,82.93,82.873,82.908,285899993.0
2005-07-06 07:49:00,82.919,82.933,82.886,82.926,308199999.0
2005-07-06 07:50:00,82.896,82.943,82.864,82.864,202799998.0
2005-07-06 07:51:00,82.884,82.925,82.879,82.885,273000000.0
2005-07-06 07:52:00,82.888,82.92,82.878,82.92,145200000.0
2005-07-06 07:53:00,82.883,82.91,82.871,82.909,150200001.0
2005-07-06 07:54:00,82.906,82.926,82.882,82.882,230399998.0
2005-07-06 07:55:00,82.88,82.946,82.88,82.933,204100000.0
2005-07-06 07:56:00,82.912,82.937,82.886,82.899,87800000.0
2005-07-06 07:57:00,82.916,82.932,82.895,82.916,188899996.0
2005-07-06 07:58:00,82.893,82.935,82.893,82.928,157000001.0
2005-07-06 07:59:00,82.932,82.965,82.905,82.918,181800000.0
2005-07-06 08:00:00,82.911,82.943,82.891,82.919,168400000.0
2005-07-06 08:01:00,82.919,82.939,82.897,82.922,198599999.0
2005-07-06 08:02:00,82.896,82.936,82.88,82.906,178399999.0
2005-07-06 08:03:00,82.908,82.935,82.9,82.923,156999998.0
2005-07-06 08:04:00,82.891,82.924,82.888,82.924,141800000.0
2005-07-06 08:05:00,82.923,82.923,82.863,82.879,239599999.0
2005-07-06 08:06:00,82.897,82.946,82.897,82.919,156800002.0
2005-07-06 08:07:00,82.9,82.928,82.882,82.901,348899999.0
2005-07-06 08:08:00,82.913,82.922,82.882,82.899,309099995.0
2005-07-06 08:09:00,82.868,82.901,82.851,82.871,210499999.0
2005-07-06 08:10:00,82.867,82.912,82.857,82.887,148900000.0
2005-07-06 08:11:00,82.894,82.907,82.863,82.873,148300000.0
2005-07-06 08:12:00,82.884,82.901,82.858,82.883,149600000.0
2005-07-06 08:13:00,82.883,82.901,82.836,82.841,218799998.0
2005-07-06 08:14:00,82.853,82.893,82.847,82.88,105900000.0
2005-07-06 08:15:00,82.873,82.884,82.845,82.867,209900001.0
2005-07-06 08:16:00,82.848,82.886,82.83,82.861,253900000.0
2005-07-06 08:17:00,82.9,82.9,82.834,82.842,135000001.0
2005-07-06 08:18:00,82.835,82.891,82.827,82.884,154999998.0
2005-07-06 08:19:00,82.888,82.904,82.867,82.875,205400002.0
2005-07-06 08:20:00,82.888,82.916,82.865,82.879,208199994.0
2005-07-06 08:21:00,82.883,82.904,82.864,82.882,236600000.0
2005-07-06 08:22:00,82.871,82.898,82.853,82.88,150100002.0
2005-07-06 08:23:00,82.868,82.903,82.868,82.89,120200001.0
2005-07-06 08:24:00,82.866,82.906,82.862,82.885,198599998.0
2005-07-06 08:25:00,82.863,82.923,82.847,82.896,145400002.0
2005-07-06 08:26:00,82.905,82.938,82.898,82.909,131400000.0
2005-07-06 08:27:00,82.921,82.942,82.9,82.9,219700000.0
2005-07-06 08:28:00,82.916,83.024,82.916,82.996,258600000.0
2005-07-06 08:29:00,82.965,82.975,82.932,82.943,199500004.0
2005-07-06 08:30:00,82.918,82.962,82.906,82.93,182299999.0
2005-07-06 08:31:00,82.918,82.957,82.912,82.941,93400000.0
2005-07-06 08:32:00,82.929,82.935,82.885,82.885,178800003.0
2005-07-06 08:33:00,82.967,82.97,82.854,82.878,201200002.0
2005-07-06 08:34:00,82.868,82.908,82.823,82.823,194200001.0
2005-07-06 08:35:00,82.859,82.928,82.842,82.848,221600003.0
2005-07-06 08:36:00,82.932,82.948,82.81,82.81,171399999.0
2005-07-06 08:37:00,82.883,82.959,82.835,82.895,231400002.0
2005-07-06 08:38:00,82.888,82.935,82.867,82.907,325000001.0
2005-07-06 08:39:00,82.882,82.911,82.861,82.888,248299999.0
2005-07-06 08:40:00,82.865,82.89,82.855,82.88,191900001.0
2005-07-06 08:41:00,82.852,82.912,82.852,82.9,145500000.0
2005-07-06 08:42:00,82.907,82.908,82.864,82.894,192199997.0
2005-07-06 08:43:00,82.878,82.91,82.859,82.872,179099997.0
2005-07-06 08:44:00,82.874,82.912,82.856,82.881,273899999.0
2005-07-06 08:45:00,82.906,82.916,82.862,82.883,208600002.0
2005-07-06 08:46:00,82.86,82.91,82.86,82.908,113599998.0
2005-07-06 08:47:00,82.907,82.908,82.876,82.876,244200003.0
2005-07-06 08:48:00,82.871,82.915,82.858,82.902,127300001.0
2005-07-06 08:49:00,82.884,82.931,82.867,82.931,142699998.0
2005-07-06 08:50:00,82.909,82.947,82.887,82.901,205799998.0
2005-07-06 08:51:00,82.929,82.952,82.903,82.933,251399999.0
2005-07-06 08:52:00,82.908,82.955,82.905,82.936,207299997.0
2005-07-06 08:53:00,82.917,82.939,82.877,82.912,280999999.0
2005-07-06 08:54:00,82.892,82.949,82.887,82.945,178399998.0
2005-07-06 08:55:00,82.96,82.963,82.924,82.943,137300000.0
2005-07-06 08:56:00,82.945,82.958,82.922,82.932,150299999.0
2005-07-06 08:57:00,82.927,82.956,82.899,82.921,178800003.0
2005-07-06 08:58:00,82.907,82.958,82.907,82.945,173299997.0
2005-07-06 08:59:00,82.927,82.961,82.908,82.926,197500001.0
2005-07-06 09:00:00,82.945,82.966,82.922,82.929,236300000.0
2005-07-06 09:01:00,82.936,82.957,82.923,82.938,171299996.0
2005-07-06 09:02:00,82.96,82.976,82.932,82.942,157700000.0
2005-07-06 09:03:00,82.948,82.986,82.948,82.966,189699999.0
2005-07-06 09:04:00,82.94,82.999,82.93,82.944,359499996.0
2005-07-06 09:05:00,82.968,82.987,82.942,82.945,197299999.0
2005-07-06 09:06:00,82.935,82.959,82.911,82.941,188399999.0
2005-07-06 09:07:00,82.924,82.979,82.921,82.958,205599999.0
2005-07-06 09:08:00,82.922,82.976,82.899,82.955,242900001.0
2005-07-06 09:09:00,82.982,82.999,82.94,82.959,251799999.0
2005-07-06 09:10:00,82.943,82.983,82.92,82.957,238600001.0
2005-07-06 09:11:00,82.963,82.979,82.94,82.955,205700001.0
2005-07-06 09:12:00,82.923,82.96,82.906,82.946,208100001.0
2005-07-06 09:13:00,82.938,82.971,82.923,82.971,182699998.0
2005-07-06 09:14:00,82.99,82.993,82.937,82.937,247400000.0
2005-07-06 09:15:00,82.934,82.974,82.921,82.968,209700000.0
2005-07-06 09:16:00,82.928,82.973,82.928,82.966,133999997.0
2005-07-06 09:17:00,82.941,82.98,82.929,82.958,218800002.0
2005-07-06 09:18:00,82.938,82.968,82.91,82.95,274099999.0
2005-07-06 09:19:00,82.977,83.004,82.964,82.987,185000000.0
2005-07-06 09:20:00,82.99,83.01,82.971,82.992,192800002.0
2005-07-06 09:21:00,82.996,83.02,82.925,82.943,133100000.0
2005-07-06 09:22:00,82.971,83.004,82.957,83.001,137300000.0
2005-07-06 09:23:00,82.971,82.995,82.951,82.986,134999999.0
2005-07-06 09:24:00,82.969,83.005,82.951,82.982,184799999.0
2005-07-06 09:25:00,82.998,83.018,82.97,82.997,166799998.0
2005-07-06 09:26:00,82.989,83.013,82.974,82.986,244300003.0
2005-07-06 09:27:00,82.966,82.997,82.942,82.977,190099999.0
2005-07-06 09:28:00,82.939,83.0,82.934,83.0,176800002.0
2005-07-06 09:29:00,82.98,83.005,82.954,82.967,160300000.0
2005-07-06 09:30:00,82.95,82.992,82.93,82.955,192099999.0
2005-07-06 09:31:00,82.972,82.99,82.929,82.949,209000002.0
2005-07-06 09:32:00,82.953,82.978,82.923,82.956,141500001.0
2005-07-06 09:33:00,82.97,82.985,82.944,82.947,187499997.0
2005-07-06 09:34:00,82.915,82.997,82.915,82.974,116599999.0
2005-07-06 09:35:00,82.982,82.989,82.951,82.985,340800000.0
2005-07-06 09:36:00,82.969,83.0,82.955,82.962,294099999.0
2005-07-06 09:37:00,82.978,82.992,82.955,82.97,210099999.0
2005-07-06 09:38:00,82.967,83.012,82.962,83.001,219200002.0
2005-07-06 09:39:00,82.985,83.012,82.965,82.998,110700000.0
2005-07-06 09:40:00,82.938,82.997,82.932,82.972,171900000.0
2005-07-06 09:41:00,82.982,83.01,82.971,82.989,154199998.0
2005-07-06 09:42:00,82.984,83.003,82.962,82.987,302499998.0
2005-07-06 09:43:00,82.978,83.003,82.959,82.972,129900001.0
2005-07-06 09:44:00,82.982,82.992,82.947,82.988,151400000.0
2005-07-06 09:45:00,82.975,82.996,82.962,82.962,257000003.0
2005-07-06 09:46:00,82.963,83.011,82.956,82.995,340700005.0
2005-07-06 09:47:00,83.002,83.007,82.968,82.969,196400000.0
2005-07-06 09:48:00,83.019,83.022,82.981,82.987,163900001.0
2005-07-06 09:49:00,82.993,83.007,82.964,82.978,276599996.0
2005-07-06 09:50:00,82.952,82.994,82.949,82.994,268399999.0
2005-07-06 09:51:00,82.978,83.006,82.943,82.993,234200001.0
2005-07-06 09:52:00,82.969,82.985,82.945,82.962,185700000.0
2005-07-06 09:53:00,82.934,82.993,82.922,82.955,254999998.0
2005-07-06 09:54:00,82.922,83.004,82.922,82.955,154699998.0
2005-07-06 09:55:00,82.933,83.003,82.933,82.981,163899999.0
2005-07-06 09:56:00,82.98,83.004,82.954,82.992,130699998.0
2005-07-06 09:57:00,82.963,82.997,82.945,82.968,137000000.0
2005-07-06 09:58:00,82.939,82.972,82.906,82.944,254499999.0
2005-07-06 09:59:00,82.932,82.97,82.921,82.954,183400004.0
2005-07-06 10:00:00,82.948,82.999,82.941,82.977,185100002.0
2005-07-06 10:01:00,82.946,82.992,82.946,82.992,97999999.0
2005-07-06 10:02:00,82.967,83.002,82.958,82.99,189799999.0
2005-07-06 10:03:00,82.977,83.015,82.957,83.015,251900000.0
2005-07-06 10:04:00,82.975,83.022,82.955,83.001,193599997.0
2005-07-06 10:05:00,83.005,83.038,82.969,83.017,188100000.0
2005-07-06 10:06:00,82.993,83.028,82.966,82.994,204599997.0
2005-07-06 10:07:00,82.997,83.024,82.978,82.994,293800001.0
2005-07-06 10:08:00,82.987,83.049,82.984,83.04,245999997.0
2005-07-06 10:09:00,82.986,83.036,82.967,83.036,241999997.0
2005-07-06 10:10:00,83.039,83.054,83.0,83.04,170900003.0
2005-07-06 10:11:00,83.029,83.046,83.014,83.038,172599999.0
2005-07-06 10:12:00,83.015,83.042,82.999,83.019,106500000.0
2005-07-06 10:13:00,83.008,83.033,82.996,83.014,111799998.0
2005-07-06 10:14:00,83.005,83.03,82.985,82.991,240500000.0
2005-07-06 10:15:00,82.975,83.039,82.96,82.979,192699999.0
2005-07-06 10:16:00,82.963,83.042,82.963,83.019,210199996.0
2005-07-06 10:17:00,82.989,83.036,82.989,83.027,245200000.0
2005-07-06 10:18:00,83.05,83.054,83.009,83.026,114900000.0
2005-07-06 10:19:00,83.023,83.049,82.996,83.027,187799995.0
2005-07-06 10:20:00,83.001,83.032,82.985,82.985,93099999.0
2005-07-06 10:21:00,83.009,83.019,82.981,82.995,101400001.0
2005-07-06 10:22:00,82.985,83.026,82.967,83.004,266099996.0
2005-07-06 10:23:00,83.023,83.023,82.985,82.985,168400002.0
2005-07-06 10:24:00,82.974,83.045,82.973,82.988,117200001.0
2005-07-06 10:25:00,82.995,83.02,82.964,83.008,211900002.0
2005-07-06 10:26:00,83.007,83.012,82.94,82.94,208400000.0
2005-07-06 10:27:00,82.973,83.008,82.953,82.988,253900003.0
2005-07-06 10:28:00,83.001,83.022,82.961,82.964,114099997.0
2005-07-06 10:29:00,82.952,83.009,82.949,83.005,234600003.0
2005-07-06 10:30:00,83.002,83.015,82.972,82.982,196599997.0
2005-07-06 10:31:00,82.977,83.01,82.95,83.01,270899998.0
2005-07-06 10:32:00,83.028,83.046,82.992,83.005,130799999.0
2005-07-06 10:33:00,83.02,83.037,82.969,82.969,182700001.0
2005-07-06 10:34:00,82.978,83.034,82.966,82.988,142699999.0
2005-07-06 10:35:00,82.994,83.014,82.966,82.97,229300001.0
2005-07-06 10:36:00,82.952,83.023,82.937,82.994,248300000.0
2005-07-06 10:37:00,82.963,82.985,82.939,82.945,183699999.0
2005-07-06 10:38:00,82.982,83.003,82.915,82.924,272699998.0
2005-07-06 10:39:00,82.947,83.009,82.916,82.917,237100000.0
2005-07-06 10:40:00,82.929,82.981,82.915,82.939,196399997.0
2005-07-06 10:41:00,82.912,82.972,82.887,82.904,333800003.0
2005-07-06 10:42:00,82.967,82.989,82.886,82.904,253599998.0
2005-07-06 10:43:00,82.885,82.944,82.879,82.944,225799998.0
2005-07-06 10:44:00,82.89,82.944,82.876,82.9,281199999.0
2005-07-06 10:45:00,82.863,82.931,82.846,82.899,262099997.0
2005-07-06 10:46:00,82.904,82.914,82.87,82.883,188000001.0
2005-07-06 10:47:00,82.901,82.909,82.874,82.878,157299997.0
2005-07-06 10:48:00,82.892,82.984,82.877,82.9,154799998.0
2005-07-06 10:49:00,82.884,82.918,82.877,82.905,169600001.0
2005-07-06 10:50:00,82.903,82.922,82.866,82.897,252300000.0
2005-07-06 10:51:00,82.912,82.92,82.876,82.892,260200002.0
2005-07-06 10:52:00,82.856,82.912,82.856,82.891,255400001.0
2005-07-06 10:53:00,82.932,82.971,82.883,82.883,254000000.0
2005-07-06 10:54:00,82.888,82.929,82.873,82.927,255900001.0
2005-07-06 10:55:00,82.914,82.931,82.884,82.901,280499997.0
2005-07-06 10:56:00,82.897,82.919,82.88,82.916,234600001.0
2005-07-06 10:57:00,82.924,82.939,82.906,82.916,150600001.0
2005-07-06 10:58:00,82.895,82.939,82.893,82.921,163599998.0
2005-07-06 10:59:00,82.887,82.966,82.887,82.966,249600002.0
2005-07-06 11:00:00,82.93,82.961,82.886,82.92,254700003.0
2005-07-06 11:01:00,82.96,82.975,82.931,82.942,240800001.0
2005-07-06 11:02:00,82.897,82.963,82.893,82.938,194899999.0
2005-07-06 11:03:00,82.916,82.956,82.916,82.951,234399999.0
2005-07-06 11:04:00,82.94,82.964,82.931,82.94,153000000.0
2005-07-06 11:05:00,82.936,82.969,82.929,82.965,218299996.0
2005-07-06 11:06:00,82.968,82.984,82.937,82.948,177900000.0
2005-07-06 11:07:00,82.943,82.972,82.924,82.953,173900001.0
2005-07-06 11:08:00,82.933,82.975,82.928,82.948,158299999.0
2005-07-06 11:09:00,82.974,82.974,82.936,82.945,198300000.0
2005-07-06 11:10:00,82.936,82.974,82.917,82.929,181099999.0
2005-07-06 11:11:00,82.945,82.969,82.917,82.96,161999998.0
2005-07-06 11:12:00,82.902,82.968,82.902,82.968,150499998.0
2005-07-06 11:13:00,82.957,82.957,82.915,82.938,211299998.0
2005-07-06 11:14:00,82.925,82.965,82.914,82.931,124800001.0
2005-07-06 11:15:00,82.977,82.977,82.909,82.913,230200000.0
2005-07-06 11:16:00,82.93,82.968,82.913,82.949,202899999.0
2005-07-06 11:17:00,82.987,82.988,82.941,82.947,185900001.0
2005-07-06 11:18:00,82.91,82.966,82.9,82.91,208199996.0
2005-07-06 11:19:00,82.915,82.953,82.905,82.907,246399997.0
2005-07-06 11:20:00,82.896,82.935,82.877,82.904,202100003.0
2005-07-06 11:21:00,82.93,82.933,82.894,82.901,199600001.0
2005-07-06 11:22:00,82.875,82.92,82.861,82.862,185300003.0
2005-07-06 11:23:00,82.916,82.959,82.883,82.902,209800003.0
2005-07-06 11:24:00,82.883,82.93,82.868,82.892,173500002.0
2005-07-06 11:25:00,82.905,82.914,82.856,82.86,144800001.0
2005-07-06 11:26:00,82.853,82.895,82.828,82.866,155499999.0
2005-07-06 11:27:00,82.843,82.909,82.827,82.874,212899997.0
2005-07-06 11:28:00,82.899,82.919,82.838,82.851,126100000.0
2005-07-06 11:29:00,82.88,82.908,82.871,82.901,282100002.0
2005-07-06 11:30:00,82.91,82.92,82.868,82.88,252100001.0
2005-07-06 11:31:00,82.868,82.932,82.862,82.927,190800000.0
2005-07-06 11:32:00,82.895,82.935,82.874,82.906,190000000.0
2005-07-06 11:33:00,82.852,82.942,82.852,82.917,209000002.0
2005-07-06 11:34:00,82.886,82.938,82.875,82.932,156999998.0
2005-07-06 11:35:00,82.915,82.93,82.878,82.878,148199997.0
2005-07-06 11:36:00,82.918,82.922,82.879,82.904,198199998.0
2005-07-06 11:37:00,82.89,82.929,82.884,82.917,311199996.0
2005-07-06 11:38:00,82.888,82.93,82.888,82.92,196200002.0
2005-07-06 11:39:00,82.882,82.928,82.879,82.925,102900000.0
2005-07-06 11:40:00,82.878,82.926,82.873,82.89,178900001.0
2005-07-06 11:41:00,82.9,82.92,82.869,82.873,197100000.0
2005-07-06 11:42:00,82.859,82.911,82.852,82.877,280899999.0
2005-07-06 11:43:00,82.863,82.89,82.848,82.869,163300002.0
2005-07-06 11:44:00,82.855,82.927,82.839,82.901,293699997.0
2005-07-06 11:45:00,82.889,82.911,82.854,82.896,242900000.0
2005-07-06 11:46:00,82.878,82.906,82.865,82.882,224000003.0
2005-07-06 11:47:00,82.912,82.941,82.892,82.909,246199998.0
2005-07-06 11:48:00,82.888,82.928,82.88,82.924,171200000.0
2005-07-06 11:49:00,82.877,82.929,82.866,82.929,221200000.0
2005-07-06 11:50:00,82.889,82.923,82.882,82.923,107900000.0
2005-07-06 11:51:00,82.939,82.939,82.878,82.88,487600000.0
2005-07-06 11:52:00,82.859,82.897,82.84,82.897,254399999.0
2005-07-06 11:53:00,82.897,82.918,82.868,82.89,179899999.0
2005-07-06 11:54:00,82.903,82.935,82.877,82.882,156200000.0
2005-07-06 11:55:00,82.884,82.924,82.877,82.899,161300001.0
2005-07-06 11:56:00,82.88,82.92,82.841,82.884,199300000.0
2005-07-06 11:57:00,82.914,82.914,82.867,82.874,132100001.0
2005-07-06 11:58:00,82.885,82.922,82.867,82.901,128600003.0
2005-07-06 11:59:00,82.878,82.918,82.864,82.864,232199997.0
2005-07-06 12:00:00,82.877,82.91,82.859,82.888,261000003.0
2005-07-06 12:01:00,82.89,82.922,82.883,82.91,284200000.0
2005-07-06 12:02:00,82.932,82.95,82.884,82.905,205599999.0
2005-07-06 12:03:00,82.927,82.935,82.884,82.885,134700001.0
2005-07-06 12:04:00,82.893,82.939,82.893,82.933,173500003.0
2005-07-06 12:05:00,82.92,82.94,82.909,82.915,172700001.0
2005-07-06 12:06:00,82.91,82.929,82.899,82.912,77500000.0
2005-07-06 12:07:00,82.942,82.947,82.871,82.918,206999999.0
2005-07-06 12:08:00,82.904,82.945,82.903,82.922,120200000.0
2005-07-06 12:09:00,82.924,82.944,82.904,82.927,92100000.0
2005-07-06 12:10:00,82.905,82.935,82.886,82.935,183300001.0
2005-07-06 12:11:00,82.915,82.952,82.907,82.929,203400000.0
2005-07-06 12:12:00,82.933,82.957,82.916,82.929,250500002.0
2005-07-06 12:13:00,82.929,82.954,82.92,82.927,193100002.0
2005-07-06 12:14:00,82.913,82.96,82.913,82.93,188499999.0
2005-07-06 12:15:00,82.915,82.954,82.908,82.935,232399996.0
2005-07-06 12:16:00,82.92,82.946,82.896,82.899,161999997.0
2005-07-06 12:17:00,82.926,82.937,82.901,82.901,199599996.0
2005-07-06 12:18:00,82.934,82.952,82.915,82.933,279299996.0
2005-07-06 12:19:00,82.931,82.947,82.91,82.91,143500001.0
2005-07-06 12:20:00,82.905,82.941,82.892,82.921,245000001.0
2005-07-06 12:21:00,82.912,82.946,82.908,82.927,222599998.0
2005-07-06 12:22:00,82.92,82.941,82.903,82.941,235499999.0
2005-07-06 12:23:00,82.936,82.953,82.904,82.937,193099999.0
2005-07-06 12:24:00,82.891,82.948,82.888,82.929,267199998.0
2005-07-06 12:25:00,82.919,82.94,82.884,82.884,200000000.0
2005-07-06 12:26:00,82.873,82.931,82.868,82.891,221300000.0
2005-07-06 12:27:00,82.945,82.945,82.88,82.898,259900002.0
2005-07-06 12:28:00,82.932,82.951,82.888,82.91,169900001.0
2005-07-06 12:29:00,82.95,82.95,82.887,82.929,260400002.0
2005-07-06 12:30:00,82.91,82.927,82.874,82.874,276299996.0
2005-07-06 12:31:00,82.905,82.914,82.857,82.857,139300000.0
2005-07-06 12:32:00,82.857,82.913,82.857,82.89,275699997.0
2005-07-06 12:33:00,82.894,82.922,82.874,82.896,349199993.0
2005-07-06 12:34:00,82.911,82.932,82.886,82.909,235300002.0
2005-07-06 12:35:00,82.897,82.912,82.873,82.883,107900000.0
2005-07-06 12:36:00,82.893,82.921,82.874,82.902,157200001.0
2005-07-06 12:37:00,82.868,82.945,82.867,82.942,172999997.0
2005-07-06 12:38:00,82.913,82.932,82.891,82.899,152000000.0
2005-07-06 12:39:00,82.932,82.932,82.882,82.895,191200001.0
2005-07-06 12:40:00,82.873,82.909,82.859,82.88,239000000.0
2005-07-06 12:41:00,82.905,82.927,82.877,82.902,198099998.0
2005-07-06 12:42:00,82.929,82.937,82.905,82.905,245699999.0
2005-07-06 12:43:00,82.906,82.937,82.891,82.908,261800000.0
2005-07-06 12:44:00,82.907,82.951,82.882,82.886,144100002.0
2005-07-06 12:45:00,82.901,82.926,82.888,82.897,243399995.0
2005-07-06 12:46:00,82.904,82.933,82.881,82.899,147300000.0
2005-07-06 12:47:00,82.918,82.936,82.861,82.904,217299998.0
2005-07-06 12:48:00,82.917,82.935,82.902,82.932,211999996.0
2005-07-06 12:49:00,82.908,82.935,82.884,82.935,342500001.0
2005-07-06 12:50:00,82.917,82.931,82.893,82.897,149199999.0
2005-07-06 12:51:00,82.889,82.923,82.879,82.894,173700001.0
2005-07-06 12:52:00,82.886,82.92,82.863,82.867,187599998.0
2005-07-06 12:53:00,82.873,82.922,82.866,82.884,318699998.0
2005-07-06 12:54:00,82.867,82.918,82.858,82.878,273900003.0
2005-07-06 12:55:00,82.883,82.93,82.882,82.92,151000000.0
2005-07-06 12:56:00,82.886,82.913,82.867,82.883,244299998.0
2005-07-06 12:57:00,82.873,82.922,82.866,82.874,186700002.0
2005-07-06 12:58:00,82.889,82.915,82.85,82.871,131200000.0
2005-07-06 12:59:00,82.845,82.877,82.821,82.847,121500000.0
2005-07-06 13:00:00,82.828,82.884,82.819,82.841,286899995.0
2005-07-06 13:01:00,82.835,82.899,82.828,82.897,139099998.0
2005-07-06 13:02:00,82.85,82.891,82.828,82.837,204799998.0
2005-07-06 13:03:00,82.853,82.905,82.841,82.87,162300000.0
2005-07-06 13:04:00,82.854,82.898,82.85,82.872,118499999.0
2005-07-06 13:05:00,82.833,82.908,82.829,82.902,262599998.0
2005-07-06 13:06:00,82.889,82.899,82.842,82.877,221699999.0
2005-07-06 13:07:00,82.89,82.917,82.859,82.889,210399997.0
2005-07-06 13:08:00,82.879,82.907,82.858,82.89,226799993.0
2005-07-06 13:09:00,82.887,82.921,82.871,82.89,313299999.0
2005-07-06 13:10:00,82.835,82.921,82.835,82.921,154100000.0
2005-07-06 13:11:00,82.903,82.938,82.894,82.93,143699998.0
2005-07-06 13:12:00,82.926,82.935,82.871,82.887,160499999.0
2005-07-06 13:13:00,82.889,82.947,82.876,82.947,212799999.0
2005-07-06 13:14:00,82.95,82.975,82.904,82.904,172599999.0
2005-07-06 13:15:00,82.965,82.973,82.906,82.95,307799997.0
2005-07-06 13:16:00,82.965,82.98,82.925,82.957,188300002.0
2005-07-06 13:17:00,82.944,83.004,82.944,83.002,239000001.0
2005-07-06 13:18:00,82.987,83.005,82.964,82.989,117700000.0
2005-07-06 13:19:00,82.954,83.0,82.936,82.985,169100001.0
2005-07-06 13:20:00,82.964,83.008,82.958,83.008,206900001.0
2005-07-06 13:21:00,83.012,83.023,82.96,82.965,179399999.0
2005-07-06 13:22:00,82.967,83.005,82.952,82.953,216200000.0
2005-07-06 13:23:00,82.953,82.996,82.932,82.977,195500001.0
2005-07-06 13:24:00,82.953,82.984,82.929,82.93,263800001.0
2005-07-06 13:25:00,82.941,82.996,82.941,82.983,120100003.0
2005-07-06 13:26:00,83.01,83.015,82.967,82.994,224000002.0
2005-07-06 13:27:00,82.992,83.012,82.969,82.98,230499999.0
2005-07-06 13:28:00,82.957,83.027,82.957,83.027,261300001.0
2005-07-06 13:29:00,82.995,83.029,82.977,83.009,184899999.0
2005-07-06 13:30:00,82.983,83.02,82.964,82.964,154199999.0
2005-07-06 13:31:00,82.967,83.015,82.956,82.982,268100000.0
2005-07-06 13:32:00,83.017,83.023,82.979,82.993,225899998.0
2005-07-06 13:33:00,82.964,83.001,82.96,82.983,124799999.0
2005-07-06 13:34:00,82.961,82.994,82.959,82.991,216099996.0
2005-07-06 13:35:00,82.964,82.983,82.939,82.968,114500000.0
2005-07-06 13:36:00,82.988,83.006,82.954,82.97,231600002.0
2005-07-06 13:37:00,83.013,83.013,82.903,82.903,260199998.0
2005-07-06 13:38:00,82.94,83.012,82.898,83.008,111200000.0
2005-07-06 13:39:00,82.937,82.977,82.914,82.963,213400001.0
2005-07-06 13:40:00,82.95,82.979,82.924,82.979,236300002.0
2005-07-06 13:41:00,82.956,82.984,82.946,82.975,258100001.0
2005-07-06 13:42:00,82.965,82.988,82.947,82.954,214900000.0
2005-07-06 13:43:00,82.934,82.99,82.934,82.976,152000001.0
2005-07-06 13:44:00,82.944,82.978,82.935,82.957,200799998.0
2005-07-06 13:45:00,82.968,82.988,82.931,82.959,239200001.0
2005-07-06 13:46:00,82.954,82.997,82.948,82.997,149299999.0
2005-07-06 13:47:00,82.979,83.0,82.953,82.96,135200001.0
2005-07-06 13:48:00,82.984,83.0,82.954,82.981,279699998.0
2005-07-06 13:49:00,82.981,83.009,82.958,82.986,186399999.0
2005-07-06 13:50:00,82.948,83.0,82.942,82.976,183600000.0
2005-07-06 13:51:00,82.99,83.022,82.99,83.016,166499997.0
2005-07-06 13:52:00,82.979,83.01,82.968,82.982,238399997.0
2005-07-06 13:53:00,82.995,83.016,82.974,83.004,138099999.0
2005-07-06 13:54:00,82.973,83.013,82.963,82.984,196999999.0
2005-07-06 13:55:00,82.994,83.017,82.961,82.967,253599999.0
2005-07-06 13:56:00,82.926,82.992,82.919,82.987,245800003.0
2005-07-06 13:57:00,82.963,82.996,82.941,82.968,217599999.0
2005-07-06 13:58:00,82.947,82.998,82.922,82.975,184800000.0
2005-07-06 13:59:00,82.986,82.995,82.957,82.962,129500002.0
2005-07-06 14:00:00,82.956,82.99,82.943,82.972,209799998.0
2005-07-06 14:01:00,82.933,82.992,82.914,82.965,152799997.0
2005-07-06 14:02:00,82.955,82.982,82.938,82.956,137999999.0
2005-07-06 14:03:00,82.953,82.987,82.931,82.945,172499999.0
2005-07-06 14:04:00,82.935,82.964,82.924,82.963,183800001.0
2005-07-06 14:05:00,82.958,82.978,82.943,82.947,305000000.0
2005-07-06 14:06:00,82.957,82.982,82.919,82.919,194899999.0
2005-07-06 14:07:00,82.951,82.959,82.927,82.934,181500000.0
2005-07-06 14:08:00,82.944,82.969,82.926,82.933,208500004.0
2005-07-06 14:09:00,82.97,82.978,82.93,82.942,202100001.0
2005-07-06 14:10:00,82.922,82.95,82.896,82.904,244999999.0
2005-07-06 14:11:00,82.936,82.952,82.91,82.916,197100000.0
2005-07-06 14:12:00,82.937,82.95,82.901,82.907,128599999.0
2005-07-06 14:13:00,82.923,82.951,82.906,82.918,197599997.0
2005-07-06 14:14:00,82.896,82.955,82.896,82.939,269299998.0
2005-07-06 14:15:00,82.923,82.962,82.895,82.903,286899996.0
2005-07-06 14:16:00,82.916,82.943,82.898,82.901,217599999.0
2005-07-06 14:17:00,82.892,82.928,82.891,82.919,133600000.0
2005-07-06 14:18:00,82.879,82.928,82.871,82.899,150800000.0
2005-07-06 14:19:00,82.906,82.95,82.89,82.927,212899999.0
2005-07-06 14:20:00,82.922,82.944,82.848,82.864,247700003.0
2005-07-06 14:21:00,82.871,82.937,82.858,82.887,212199999.0
2005-07-06 14:22:00,82.822,82.944,82.819,82.862,141700000.0
2005-07-06 14:23:00,82.857,82.917,82.843,82.859,249900001.0
2005-07-06 14:24:00,82.872,82.892,82.837,82.838,233800001.0
2005-07-06 14:25:00,82.828,82.906,82.813,82.843,225199998.0
2005-07-06 14:26:00,82.787,82.884,82.774,82.852,221599998.0
2005-07-06 14:27:00,82.85,82.876,82.846,82.863,124700002.0
2005-07-06 14:28:00,82.834,82.859,82.831,82.853,204900003.0
2005-07-06 14:29:00,82.887,82.887,82.834,82.843,165000000.0
2005-07-06 14:30:00,82.814,82.862,82.814,82.86,376600001.0
2005-07-06 14:31:00,82.855,82.855,82.825,82.832,172400003.0
2005-07-06 14:32:00,82.85,82.86,82.824,82.83,175299999.0
2005-07-06 14:33:00,82.841,82.851,82.815,82.815,221600002.0
2005-07-06 14:34:00,82.815,82.874,82.805,82.869,153600000.0
2005-07-06 14:35:00,82.838,82.85,82.803,82.803,179699998.0
2005-07-06 14:36:00,82.834,82.869,82.812,82.84,209099998.0
2005-07-06 14:37:00,82.819,82.844,82.794,82.82,231900000.0
2005-07-06 14:38:00,82.802,82.851,82.801,82.817,147500002.0
2005-07-06 14:39:00,82.818,82.844,82.799,82.822,205399999.0
2005-07-06 14:40:00,82.801,82.87,82.801,82.87,162300001.0
2005-07-06 14:41:00,82.82,82.867,82.798,82.867,184700003.0
2005-07-06 14:42:00,82.828,82.875,82.823,82.864,230999999.0
2005-07-06 14:43:00,82.827,82.877,82.819,82.875,153400000.0
2005-07-06 14:44:00,82.853,82.864,82.805,82.818,203299998.0
2005-07-06 14:45:00,82.842,82.86,82.817,82.825,243300002.0
2005-07-06 14:46:00,82.806,82.842,82.795,82.81,235099997.0
2005-07-06 14:47:00,82.793,82.843,82.775,82.785,147900002.0
2005-07-06 14:48:00,82.768,82.85,82.745,82.799,187000001.0
2005-07-06 14:49:00,82.801,82.838,82.78,82.782,121900002.0
2005-07-06 14:50:00,82.729,82.84,82.726,82.752,211199999.0
2005-07-06 14:51:00,82.76,82.82,82.734,82.738,157999998.0
2005-07-06 14:52:00,82.777,82.802,82.731,82.739,161300001.0
2005-07-06 14:53:00,82.794,82.827,82.729,82.743,177900000.0
2005-07-06 14:54:00,82.772,82.798,82.764,82.778,201800003.0
2005-07-06 14:55:00,82.778,82.783,82.753,82.76,122899999.0
2005-07-06 14:56:00,82.752,82.781,82.743,82.743,160599997.0
2005-07-06 14:57:00,82.769,82.773,82.729,82.735,178500000.0
2005-07-06 14:58:00,82.751,82.776,82.742,82.753,266900002.0
2005-07-06 14:59:00,82.741,82.783,82.741,82.775,237200001.0
2005-07-06 15:00:00,82.768,82.796,82.749,82.77,232499999.0
2005-07-06 15:01:00,82.753,82.786,82.736,82.744,249899998.0
2005-07-06 15:02:00,82.74,82.787,82.736,82.767,132399999.0
2005-07-06 15:03:00,82.765,82.777,82.729,82.731,230799999.0
2005-07-06 15:04:00,82.723,82.77,82.705,82.733,211299998.0
2005-07-06 15:05:00,82.738,82.766,82.726,82.755,278099994.0
2005-07-06 15:06:00,82.729,82.78,82.729,82.766,112000000.0
2005-07-06 15:07:00,82.759,82.776,82.698,82.751,185300003.0
2005-07-06 15:08:00,82.723,82.778,82.719,82.74,131899999.0
2005-07-06 15:09:00,82.751,82.798,82.744,82.766,282499997.0
2005-07-06 15:10:00,82.748,82.795,82.724,82.795,232000002.0
2005-07-06 15:11:00,82.803,82.803,82.76,82.78,184299997.0
2005-07-06 15:12:00,82.759,82.806,82.753,82.761,336700001.0
2005-07-06 15:13:00,82.76,82.793,82.745,82.757,244800003.0
2005-07-06 15:14:00,82.747,82.771,82.738,82.757,225999998.0
2005-07-06 15:15:00,82.762,82.788,82.752,82.788,96100000.0
2005-07-06 15:16:00,82.753,82.784,82.745,82.752,219800002.0
2005-07-06 15:17:00,82.737,82.802,82.737,82.779,114600000.0
2005-07-06 15:18:00,82.789,82.794,82.758,82.788,309600000.0
2005-07-06 15:19:00,82.787,82.793,82.752,82.767,223300000.0
2005-07-06 15:20:00,82.776,82.798,82.757,82.775,225799998.0
2005-07-06 15:21:00,82.783,82.823,82.775,82.806,152899998.0
2005-07-06 15:22:00,82.801,82.817,82.778,82.8,234699998.0
2005-07-06 15:23:00,82.815,82.836,82.796,82.817,235800003.0
2005-07-06 15:24:00,82.819,82.819,82.775,82.781,277600001.0
2005-07-06 15:25:00,82.798,82.815,82.773,82.797,146400004.0
2005-07-06 15:26:00,82.78,82.82,82.769,82.787,317999996.0
2005-07-06 15:27:00,82.799,82.832,82.782,82.821,186300000.0
2005-07-06 15:28:00,82.817,82.86,82.806,82.81,189299999.0
2005-07-06 15:29:00,82.836,82.847,82.808,82.841,207400000.0
2005-07-06 15:30:00,82.828,82.856,82.807,82.83,117000001.0
2005-07-06 15:31:00,82.798,82.845,82.798,82.843,135700002.0
2005-07-06 15:32:00,82.792,82.836,82.786,82.805,362899998.0
2005-07-06 15:33:00,82.803,82.828,82.77,82.786,241300000.0
2005-07-06 15:34:00,82.768,82.825,82.752,82.768,225900004.0
2005-07-06 15:35:00,82.787,82.828,82.786,82.816,184000000.0
2005-07-06 15:36:00,82.785,82.833,82.772,82.802,132399998.0
2005-07-06 15:37:00,82.835,82.855,82.774,82.786,182999998.0
2005-07-06 15:38:00,82.78,82.843,82.769,82.809,185799998.0
2005-07-06 15:39:00,82.812,82.812,82.777,82.781,133900000.0
2005-07-06 15:40:00,82.772,82.81,82.753,82.786,271999997.0
2005-07-06 15:41:00,82.812,82.817,82.776,82.791,232999999.0
2005-07-06 15:42:00,82.8,82.8,82.768,82.777,109400002.0
2005-07-06 15:43:00,82.783,82.814,82.757,82.782,189199999.0
2005-07-06 15:44:00,82.77,82.819,82.77,82.805,259899995.0
2005-07-06 15:45:00,82.79,82.814,82.769,82.789,253300001.0
2005-07-06 15:46:00,82.79,82.812,82.756,82.766,261600000.0
2005-07-06 15:47:00,82.81,82.813,82.76,82.77,99600000.0
2005-07-06 15:48:00,82.731,82.802,82.731,82.79,174199998.0
2005-07-06 15:49:00,82.752,82.799,82.749,82.78,223300002.0
2005-07-06 15:50:00,82.825,82.825,82.768,82.773,179099998.0
2005-07-06 15:51:00,82.791,82.851,82.783,82.851,99600000.0
2005-07-06 15:52:00,82.85,82.879,82.832,82.85,245000000.0
2005-07-06 15:53:00,82.859,82.884,82.828,82.842,145300000.0
2005-07-06 15:54:00,82.828,82.865,82.821,82.855,227599998.0
2005-07-06 15:55:00,82.842,82.873,82.823,82.857,188100000.0
2005-07-06 15:56:00,82.835,82.864,82.816,82.835,185300000.0
2005-07-06 15:57:00,82.861,82.878,82.831,82.831,154400001.0
2005-07-06 15:58:00,82.845,82.873,82.834,82.863,168799997.0
2005-07-06 15:59:00,82.855,82.878,82.834,82.834,264100001.0
2005-07-06 16:00:00,82.88,82.901,82.847,82.863,226500002.0
2005-07-06 16:01:00,82.863,82.898,82.854,82.882,196099997.0
2005-07-06 16:02:00,82.881,82.91,82.843,82.861,114300001.0
2005-07-06 16:03:00,82.895,82.913,82.836,82.836,178700000.0
2005-07-06 16:04:00,82.871,82.901,82.853,82.86,155599998.0
2005-07-06 16:05:00,82.896,82.932,82.877,82.911,227799999.0
2005-07-06 16:06:00,82.88,82.919,82.87,82.88,184899996.0
2005-07-06 16:07:00,82.916,82.916,82.871,82.878,114600000.0
2005-07-06 16:08:00,82.889,82.909,82.844,82.866,269499995.0
2005-07-06 16:09:00,82.867,82.906,82.856,82.879,296699999.0
2005-07-06 16:10:00,82.902,82.911,82.866,82.891,164999999.0
2005-07-06 16:11:00,82.878,82.918,82.861,82.886,169899999.0
2005-07-06 16:12:00,82.852,82.919,82.85,82.899,205700000.0
2005-07-06 16:13:00,82.876,82.915,82.871,82.912,270899998.0
2005-07-06 16:14:00,82.881,82.943,82.867,82.916,141000000.0
2005-07-06 16:15:00,82.9,82.942,82.883,82.936,186399999.0
2005-07-06 16:16:00,82.908,82.961,82.891,82.939,199500001.0
2005-07-06 16:17:00,82.946,82.981,82.904,82.948,209399998.0
2005-07-06 16:18:00,82.938,82.955,82.898,82.898,208699997.0
2005-07-06 16:19:00,82.923,82.951,82.906,82.934,221899996.0
2005-07-06 16:20:00,82.896,82.943,82.879,82.904,167500001.0
2005-07-06 16:21:00,82.896,82.935,82.87,82.881,182100003.0
2005-07-06 16:22:00,82.881,82.956,82.881,82.903,225399998.0
2005-07-06 16:23:00,82.927,82.961,82.911,82.928,190699996.0
2005-07-06 16:24:00,82.937,82.949,82.909,82.92,242600004.0
2005-07-06 16:25:00,82.96,82.962,82.861,82.878,238700000.0
2005-07-06 16:26:00,82.888,82.917,82.875,82.899,154799998.0
2005-07-06 16:27:00,82.915,82.936,82.894,82.92,281599998.0
2005-07-06 16:28:00,82.915,82.941,82.897,82.917,225899999.0
2005-07-06 16:29:00,82.922,82.952,82.916,82.938,154599998.0
2005-07-06 16:30:00,82.925,82.943,82.892,82.91,227500000.0
2005-07-06 16:31:00,82.907,82.941,82.901,82.921,327499999.0
2005-07-06 16:32:00,82.922,82.935,82.902,82.913,231100003.0
2005-07-06 16:33:00,82.929,82.953,82.897,82.906,224900004.0
2005-07-06 16:34:00,82.901,82.929,82.887,82.898,156600002.0
2005-07-06 16:35:00,82.9,82.955,82.897,82.934,293499997.0
2005-07-06 16:36:00,82.947,82.962,82.923,82.934,133499998.0
2005-07-06 16:37:00,82.942,82.969,82.933,82.969,133600001.0
2005-07-06 16:38:00,82.936,82.961,82.931,82.958,166499999.0
2005-07-06 16:39:00,82.93,82.955,82.904,82.924,176499999.0
2005-07-06 16:40:00,82.924,82.949,82.896,82.938,244400000.0
2005-07-06 16:41:00,82.934,82.96,82.918,82.949,240000000.0
2005-07-06 16:42:00,82.924,82.961,82.924,82.942,184700001.0
2005-07-06 16:43:00,82.935,82.965,82.925,82.936,283499996.0
2005-07-06 16:44:00,82.938,82.978,82.924,82.958,185599999.0
2005-07-06 16:45:00,82.977,82.979,82.921,82.931,150500001.0
2005-07-06 16:46:00,82.929,82.955,82.911,82.934,146899999.0
2005-07-06 16:47:00,82.905,82.951,82.889,82.916,240999999.0
2005-07-06 16:48:00,82.887,82.951,82.872,82.926,247100001.0
2005-07-06 16:49:00,82.926,82.945,82.903,82.903,178799998.0
2005-07-06 16:50:00,82.945,82.961,82.919,82.919,196899996.0
2005-07-06 16:51:00,82.928,82.956,82.927,82.949,159800000.0
2005-07-06 16:52:00,82.91,82.947,82.901,82.937,159700000.0
2005-07-06 16:53:00,82.946,82.967,82.903,82.946,242600000.0
2005-07-06 16:54:00,82.933,82.966,82.929,82.957,241800000.0
2005-07-06 16:55:00,82.943,82.973,82.93,82.939,182200001.0
2005-07-06 16:56:00,82.94,82.989,82.925,82.989,182299999.0
2005-07-06 16:57:00,82.951,82.982,82.939,82.945,171899996.0
2005-07-06 16:58:00,82.924,82.984,82.918,82.977,180999998.0
2005-07-06 16:59:00,82.985,82.999,82.933,82.937,212299999.0
2005-07-06 17:00:00,82.954,82.991,82.949,82.965,206099998.0
2005-07-06 17:01:00,82.955,82.991,82.938,82.947,229299997.0
2005-07-06 17:02:00,82.958,82.999,82.956,82.975,241900003.0
2005-07-06 17:03:00,82.989,83.0,82.939,82.955,245399998.0
2005-07-06 17:04:00,82.949,82.992,82.936,82.963,98900001.0
2005-07-06 17:05:00,82.944,83.002,82.944,82.977,131799997.0
2005-07-06 17:06:00,82.973,83.015,82.965,82.97,256499999.0
2005-07-06 17:07:00,82.991,83.013,82.975,82.98,156600000.0
2005-07-06 17:08:00,82.982,83.0,82.953,82.965,174700004.0
2005-07-06 17:09:00,82.988,83.015,82.969,82.974,208799997.0
2005-07-06 17:10:00,82.962,82.986,82.947,82.96,115600000.0
2005-07-06 17:11:00,83.005,83.021,82.964,82.97,236500002.0
2005-07-06 17:12:00,82.943,83.03,82.934,83.003,164899998.0
2005-07-06 17:13:00,82.984,82.984,82.936,82.963,166199999.0
2005-07-06 17:14:00,82.96,83.005,82.953,82.977,142099998.0
2005-07-06 17:15:00,82.984,83.007,82.948,82.958,198500001.0
2005-07-06 17:16:00,82.945,82.986,82.933,82.941,152100000.0
2005-07-06 17:17:00,82.942,82.991,82.937,82.97,189299999.0
2005-07-06 17:18:00,82.953,83.004,82.947,82.964,166900000.0
2005-07-06 17:19:00,82.943,82.968,82.91,82.91,170999999.0
2005-07-06 17:20:00,82.907,82.957,82.907,82.942,157199997.0
2005-07-06 17:21:00,82.923,82.957,82.916,82.942,187100000.0
2005-07-06 17:22:00,82.927,82.976,82.924,82.976,234299998.0
2005-07-06 17:23:00,82.933,82.966,82.921,82.948,214699999.0
2005-07-06 17:24:00,82.94,82.952,82.885,82.885,163700001.0
2005-07-06 17:25:00,82.918,82.999,82.898,82.924,207899999.0
2005-07-06 17:26:00,82.926,82.955,82.892,82.906,230900002.0
2005-07-06 17:27:00,82.884,82.947,82.879,82.908,237600000.0
2005-07-06 17:28:00,82.908,82.964,82.894,82.91,286400001.0
2005-07-06 17:29:00,82.919,82.961,82.914,82.954,180499998.0
2005-07-06 17:30:00,82.908,82.958,82.893,82.916,246000002.0
2005-07-06 17:31:00,82.901,82.936,82.901,82.925,173599997.0
2005-07-06 17:32:00,82.902,82.962,82.902,82.945,221600002.0
2005-07-06 17:33:00,82.97,82.973,82.911,82.913,199400002.0
2005-07-06 17:34:00,82.918,82.963,82.907,82.963,123800001.0
2005-07-06 17:35:00,82.932,82.955,82.917,82.944,178199998.0
2005-07-06 17:36:00,82.901,82.933,82.888,82.911,144099999.0
2005-07-06 17:37:00,82.926,82.944,82.907,82.919,151700000.0
2005-07-06 17:38:00,82.921,82.931,82.888,82.901,122899998.0
2005-07-06 17:39:00,82.927,82.939,82.893,82.931,227300002.0
2005-07-06 17:40:00,82.928,82.969,82.906,82.926,317100000.0
2005-07-06 17:41:00,82.935,82.944,82.869,82.869,176999998.0
2005-07-06 17:42:00,82.909,82.935,82.877,82.895,264699994.0
2005-07-06 17:43:00,82.925,82.948,82.889,82.908,205700004.0
2005-07-06 17:44:00,82.911,82.923,82.879,82.908,190099998.0
2005-07-06 17:45:00,82.927,82.94,82.903,82.912,230099998.0
2005-07-06 17:46:00,82.917,82.94,82.883,82.919,196999999.0
2005-07-06 17:47:00,82.923,82.942,82.895,82.909,132099998.0
2005-07-06 17:48:00,82.901,82.937,82.9,82.932,207299999.0
2005-07-06 17:49:00,82.913,82.94,82.883,82.918,226700001.0
2005-07-06 17:50:00,82.88,82.957,82.872,82.941,209200004.0
2005-07-06 17:51:00,82.935,82.965,82.926,82.932,292299996.0
2005-07-06 17:52:00,82.938,82.971,82.914,82.955,225199998.0
2005-07-06 17:53:00,82.921,82.989,82.915,82.976,251900002.0
2005-07-06 17:54:00,82.983,83.015,82.957,82.997,315599998.0
2005-07-06 17:55:00,82.986,83.016,82.937,82.943,98700000.0
2005-07-06 17:56:00,82.948,83.018,82.948,82.986,136499999.0
2005-07-06 17:57:00,82.988,83.024,82.94,82.962,245400004.0
2005-07-06 17:58:00,82.948,83.025,82.948,83.017,236400001.0
2005-07-06 17:59:00,83.035,83.045,82.989,82.993,242600000.0
2005-07-06 18:00:00,82.956,83.018,82.956,82.972,201999998.0
2005-07-06 18:01:00,82.967,83.04,82.921,82.938,1296999990.0
2005-07-06 18:02:00,82.958,82.983,82.927,82.947,1984199991.0
2005-07-06 18:03:00,82.962,83.018,82.946,82.955,2050000000.0
2005-07-06 18:04:00,82.919,82.983,82.853,82.904,1787399995.0
2005-07-06 18:05:00,82.908,83.014,82.896,82.971,1827300005.0
2005-07-06 18:06:00,82.929,83.004,82.912,82.939,1589399995.0
2005-07-06 18:07:00,82.99,83.06,82.97,83.0,1956299995.0
2005-07-06 18:08:00,82.989,83.057,82.959,83.056,1956299995.0
2005-07-06 18:09:00,83.004,83.071,82.96,83.027,1580799992.0
2005-07-06 18:10:00,83.002,83.064,82.951,82.99,1692099995.0
2005-07-06 18:11:00,82.934,83.049,82.927,83.031,840999998.0
2005-07-06 18:12:00,82.99,83.044,82.949,83.018,1172899993.0
2005-07-06 18:13:00,82.99,83.069,82.951,83.056,1646699983.0
2005-07-06 18:14:00,83.065,83.118,83.001,83.073,1668899997.0
2005-07-06 18:15:00,83.15,83.2,83.06,83.14,787300008.0
2005-07-06 18:16:00,83.15,83.17,83.09,83.13,787300008.0
2005-07-06 18:17:00,83.041,83.114,83.032,83.062,787300008.0
2005-07-06 18:18:00,83.071,83.119,83.06,83.116,1262999997.0
2005-07-06 18:19:00,83.1,83.129,83.041,83.091,2077300001.0
2005-07-06 18:20:00,83.071,83.138,83.051,83.121,1579700002.0
2005-07-06 18:21:00,83.112,83.16,83.076,83.106,1554099993.0
2005-07-06 18:22:00,83.124,83.148,83.047,83.147,1730899986.0
2005-07-06 18:23:00,83.12,83.24,83.12,83.21,1627900000.0
2005-07-06 18:24:00,83.11,83.144,83.057,83.096,1627900000.0
2005-07-06 18:25:00,83.2,83.21,83.13,83.15,1664599997.0
2005-07-06 18:26:00,83.05,83.115,83.024,83.047,1664599997.0
2005-07-06 18:27:00,83.036,83.087,83.023,83.056,1327800002.0
2005-07-06 18:28:00,83.055,83.152,83.046,83.071,1279899997.0
2005-07-06 18:29:00,83.055,83.097,83.029,83.085,1412700001.0
2005-07-06 18:30:00,83.045,83.118,83.04,83.098,670699997.0
2005-07-06 18:31:00,83.083,83.103,83.045,83.065,1343999999.0
2005-07-06 18:32:00,83.052,83.129,83.036,83.095,1904499990.0
2005-07-06 18:33:00,83.112,83.123,83.046,83.099,1694800009.0
2005-07-06 18:34:00,83.095,83.145,83.048,83.105,1714999987.0
2005-07-06 18:35:00,83.086,83.127,83.064,83.071,1154700000.0
2005-07-06 18:36:00,83.081,83.121,83.032,83.059,1636599989.0
2005-07-06 18:37:00,83.105,83.11,83.05,83.077,1110599992.0
2005-07-06 18:38:00,83.063,83.09,83.041,83.058,620299999.0
2005-07-06 18:39:00,83.034,83.075,83.032,83.053,427900000.0
2005-07-06 18:40:00,83.049,83.117,82.965,82.973,891899996.0
2005-07-06 18:41:00,82.985,83.107,82.961,82.961,733099994.0
2005-07-06 18:42:00,82.952,83.011,82.939,82.97,762199994.0
2005-07-06 18:43:00,82.968,83.036,82.958,82.961,1290399994.0
2005-07-06 18:44:00,82.97,83.014,82.907,82.936,686399999.0
2005-07-06 18:45:00,82.96,83.046,82.946,82.977,1036499995.0
2005-07-06 18:46:00,82.96,83.013,82.928,82.944,847899999.0
2005-07-06 18:47:00,82.944,83.005,82.928,82.942,526900000.0
2005-07-06 18:48:00,82.95,82.974,82.889,82.928,663200002.0
2005-07-06 18:49:00,82.935,82.979,82.902,82.933,912499997.0
2005-07-06 18:50:00,82.941,82.992,82.847,82.909,933700000.0
2005-07-06 18:51:00,82.874,82.971,82.87,82.888,434399995.0
2005-07-06 18:52:00,82.834,82.948,82.796,82.877,660799994.0
2005-07-06 18:53:00,82.886,82.936,82.795,82.899,861199994.0
2005-07-06 18:54:00,82.89,82.947,82.857,82.896,979799999.0
2005-07-06 18:55:00,82.893,82.949,82.811,82.852,1096599998.0
2005-07-06 18:56:00,82.856,82.936,82.856,82.904,547400006.0
2005-07-06 18:57:00,82.882,82.906,82.829,82.835,456899999.0
2005-07-06 18:58:00,82.84,82.926,82.827,82.922,1085899991.0
2005-07-06 18:59:00,82.925,82.94,82.847,82.906,698799992.0
2005-07-06 19:00:00,82.902,82.942,82.872,82.915,704199993.0
2005-07-06 19:01:00,82.89,82.951,82.841,82.881,616700000.0
2005-07-06 19:02:00,82.908,82.932,82.886,82.899,245900000.0
2005-07-06 19:03:00,82.896,82.931,82.877,82.891,769400000.0
2005-07-06 19:04:00,82.88,82.965,82.869,82.939,646199996.0
2005-07-06 19:05:00,82.939,82.986,82.884,82.958,377000000.0
2005-07-06 19:06:00,82.946,82.981,82.911,82.938,494999998.0
2005-07-06 19:07:00,82.93,82.959,82.907,82.927,941700000.0
2005-07-06 19:08:00,82.936,82.954,82.896,82.934,800600000.0
2005-07-06 19:09:00,82.929,82.967,82.89,82.905,632500002.0
2005-07-06 19:10:00,82.9,82.949,82.893,82.912,476900001.0
2005-07-06 19:11:00,82.928,82.964,82.925,82.951,162599999.0
2005-07-06 19:12:00,82.921,82.97,82.914,82.943,394500000.0
2005-07-06 19:13:00,82.953,82.986,82.906,82.946,506600002.0
2005-07-06 19:14:00,82.956,82.993,82.946,82.973,523300000.0
2005-07-06 19:15:00,82.963,82.992,82.917,82.967,690300002.0
2005-07-06 19:16:00,82.964,82.999,82.926,82.971,279800000.0
2005-07-06 19:17:00,82.962,83.0,82.938,82.984,699299994.0
2005-07-06 19:18:00,82.993,83.007,82.956,82.976,507799997.0
2005-07-06 19:19:00,82.964,83.019,82.952,82.988,610799993.0
2005-07-06 19:20:00,82.948,83.001,82.932,82.969,446199999.0
2005-07-06 19:21:00,82.977,83.008,82.963,82.994,312099999.0
2005-07-06 19:22:00,82.965,83.006,82.896,82.921,314400000.0
2005-07-06 19:23:00,82.99,82.99,82.923,82.926,1288800003.0
2005-07-06 19:24:00,82.931,82.991,82.931,82.95,561299998.0
2005-07-06 19:25:00,82.955,83.001,82.935,82.962,929300001.0
2005-07-06 19:26:00,82.945,82.991,82.933,82.972,1016399997.0
2005-07-06 19:27:00,82.943,82.995,82.935,82.971,965699986.0
2005-07-06 19:28:00,82.967,82.996,82.938,82.95,686199997.0
2005-07-06 19:29:00,82.922,82.985,82.922,82.985,648399998.0
2005-07-06 19:30:00,82.945,82.976,82.929,82.944,844099996.0
2005-07-06 19:31:00,82.971,82.993,82.943,82.967,501900000.0
2005-07-06 19:32:00,82.958,82.98,82.929,82.96,677199999.0
2005-07-06 19:33:00,82.965,82.989,82.936,82.97,677000008.0
2005-07-06 19:34:00,82.927,82.988,82.925,82.97,813200001.0
2005-07-06 19:35:00,82.981,82.99,82.924,82.957,750199998.0
2005-07-06 19:36:00,82.943,82.989,82.935,82.965,391500003.0
2005-07-06 19:37:00,82.952,82.987,82.952,82.979,212499998.0
2005-07-06 19:38:00,82.97,83.018,82.959,82.972,1019399999.0
2005-07-06 19:39:00,82.978,83.008,82.958,82.966,1094799993.0
2005-07-06 19:40:00,82.958,82.994,82.948,82.957,651799999.0
2005-07-06 19:41:00,82.985,83.006,82.952,82.967,977899997.0
2005-07-06 19:42:00,82.987,83.005,82.953,82.988,667100000.0
2005-07-06 19:43:00,82.994,83.012,82.955,82.989,393699993.0
2005-07-06 19:44:00,83.001,83.038,82.981,82.987,526399994.0
2005-07-06 19:45:00,83.013,83.052,82.983,83.021,469299995.0
2005-07-06 19:46:00,83.003,83.037,82.978,83.012,411099999.0
2005-07-06 19:47:00,82.997,83.015,82.97,82.97,217900001.0
2005-07-06 19:48:00,83.002,83.015,82.948,82.972,824400001.0
2005-07-06 19:49:00,82.974,83.012,82.951,82.964,470900002.0
2005-07-06 19:50:00,82.964,83.019,82.956,83.003,385500000.0
2005-07-06 19:51:00,82.985,83.03,82.969,82.976,296000000.0
2005-07-06 19:52:00,82.987,83.04,82.982,83.0,524700003.0
2005-07-06 19:53:00,82.977,83.037,82.964,83.02,599099997.0
2005-07-06 19:54:00,83.03,83.043,82.98,82.999,889000002.0
2005-07-06 19:55:00,83.018,83.025,82.945,82.983,348900001.0
2005-07-06 19:56:00,82.981,83.019,82.973,82.988,315699995.0
2005-07-06 19:57:00,83.016,83.033,82.974,82.989,332200001.0
2005-07-06 19:58:00,82.949,83.07,82.784,83.004,799299998.0
2005-07-06 19:59:00,83.042,83.071,82.992,83.038,760200001.0
2005-07-06 20:00:00,83.038,83.077,83.022,83.045,477699993.0
2005-07-06 20:01:00,83.037,83.068,83.02,83.046,444300001.0
2005-07-06 20:02:00,83.052,83.088,83.017,83.042,590399994.0
2005-07-06 20:03:00,83.043,83.075,83.002,83.054,391199999.0
2005-07-06 20:04:00,83.028,83.073,82.98,83.056,304299999.0
2005-07-06 20:05:00,83.04,83.071,83.016,83.031,556399997.0
2005-07-06 20:06:00,83.051,83.071,83.026,83.026,865399987.0
2005-07-06 20:07:00,83.039,83.065,83.02,83.031,832099994.0
2005-07-06 20:08:00,83.015,83.06,83.0,83.043,420300005.0
2005-07-06 20:09:00,83.021,83.076,83.013,83.05,546299998.0
2005-07-06 20:10:00,83.051,83.067,83.006,83.029,736399996.0
2005-07-06 20:11:00,83.006,83.055,82.984,83.032,752899999.0
2005-07-06 20:12:00,82.994,83.066,82.994,83.047,1364299995.0
2005-07-06 20:13:00,83.044,83.054,82.981,83.004,481599996.0
2005-07-06 20:14:00,83.032,83.047,83.001,83.017,582299996.0
2005-07-06 20:15:00,83.013,83.05,82.986,83.044,704199996.0
2005-07-06 20:16:00,83.05,83.059,83.022,83.045,526500001.0
2005-07-06 20:17:00,83.027,83.068,83.009,83.044,313599997.0
2005-07-06 20:18:00,83.028,83.06,83.012,83.047,128599999.0
2005-07-06 20:19:00,83.036,83.047,83.007,83.007,286800001.0
2005-07-06 20:20:00,83.025,83.06,83.019,83.037,717399999.0
2005-07-06 20:21:00,83.022,83.079,83.001,83.068,540499996.0
2005-07-06 20:22:00,83.048,83.064,83.0,83.026,847699998.0
2005-07-06 20:23:00,83.048,83.071,83.011,83.052,492500000.0
2005-07-06 20:24:00,83.031,83.066,83.014,83.022,495799998.0
2005-07-06 20:25:00,83.032,83.055,83.009,83.024,730799996.0
2005-07-06 20:26:00,83.018,83.069,82.994,83.01,465200000.0
2005-07-06 20:27:00,83.008,83.035,83.005,83.015,156299997.0
2005-07-06 20:28:00,83.007,83.065,83.0,83.016,1055000010.0
2005-07-06 20:29:00,83.016,83.062,83.003,83.039,1518500001.0
2005-07-06 20:30:00,83.032,83.055,83.002,83.011,1675299998.0
2005-07-06 20:31:00,83.047,83.052,83.006,83.01,1191699994.0
2005-07-06 20:32:00,83.024,83.063,83.002,83.011,976200002.0
2005-07-06 20:33:00,83.029,83.064,83.018,83.03,755299994.0
2005-07-06 20:34:00,83.042,83.076,83.021,83.037,432999998.0
2005-07-06 20:35:00,83.052,83.086,83.041,83.044,609799996.0
2005-07-06 20:36:00,83.042,83.084,83.029,83.045,602600000.0
2005-07-06 20:37:00,83.043,83.067,83.026,83.04,493999999.0
2005-07-06 20:38:00,83.036,83.069,83.021,83.039,971199990.0
2005-07-06 20:39:00,83.028,83.068,83.017,83.028,757499997.0
2005-07-06 20:40:00,83.015,83.064,83.0,83.025,1556999992.0
2005-07-06 20:41:00,83.032,83.063,82.988,83.015,805399992.0
2005-07-06 20:42:00,83.017,83.065,82.987,83.005,1039999997.0
2005-07-06 20:43:00,83.022,83.05,83.004,83.019,874899998.0
2005-07-06 20:44:00,83.005,83.048,82.99,83.002,796100006.0
2005-07-06 20:45:00,83.04,83.06,83.013,83.037,804899988.0
2005-07-06 20:46:00,83.046,83.057,83.001,83.001,429900000.0
2005-07-06 20:47:00,82.999,83.047,82.992,83.041,1100799991.0
2005-07-06 20:48:00,82.992,83.029,82.974,83.003,853499993.0
2005-07-06 20:49:00,83.02,83.042,82.98,82.988,449799999.0
2005-07-06 20:50:00,82.956,83.041,82.938,82.992,1019399990.0
2005-07-06 20:51:00,82.991,83.028,82.991,83.009,413700002.0
2005-07-06 20:52:00,83.007,83.032,82.983,82.993,415800002.0
2005-07-06 20:53:00,82.993,83.037,82.981,83.002,1218599998.0
2005-07-06 20:54:00,82.982,83.053,82.967,83.006,416599998.0
2005-07-06 20:55:00,83.01,83.052,82.999,83.033,1209200001.0
2005-07-06 20:56:00,83.002,83.043,82.987,83.013,662599996.0
2005-07-06 20:57:00,83.031,83.04,82.983,83.0,725399994.0
2005-07-06 20:58:00,83.017,83.04,82.999,83.009,1412600004.0
2005-07-06 20:59:00,83.027,83.038,82.97,82.984,883199996.0
2005-07-06 21:00:00,82.992,83.037,82.975,82.988,1259499996.0
2005-07-06 21:01:00,83.007,83.027,82.973,82.985,1133999995.0
2005-07-06 21:02:00,83.004,83.032,82.964,83.002,587500001.0
2005-07-06 21:03:00,82.994,83.038,82.985,83.038,461899999.0
2005-07-06 21:04:00,83.039,83.039,82.966,82.966,374900003.0
2005-07-06 21:05:00,82.965,83.038,82.94,82.998,776899997.0
2005-07-06 21:06:00,83.004,83.041,82.997,83.025,671399999.0
2005-07-06 21:07:00,82.998,83.034,82.983,83.0,691199996.0
2005-07-06 21:08:00,83.01,83.033,82.978,82.999,597100001.0
2005-07-06 21:09:00,83.015,83.048,82.988,83.035,264000000.0
2005-07-06 21:10:00,83.017,83.06,82.998,83.045,775999994.0
2005-07-06 21:11:00,83.028,83.054,82.984,83.0,445700001.0
2005-07-06 21:12:00,82.995,83.034,82.992,83.022,235899998.0
2005-07-06 21:13:00,83.018,83.047,83.005,83.044,399500002.0
2005-07-06 21:14:00,82.998,83.039,82.998,83.029,699200001.0
2005-07-06 21:15:00,83.028,83.047,82.968,83.002,920000000.0
2005-07-06 21:16:00,83.009,83.047,83.007,83.043,789700006.0
2005-07-06 21:17:00,83.042,83.055,82.998,83.001,965799987.0
2005-07-06 21:18:00,83.019,83.032,82.984,83.011,627199998.0
2005-07-06 21:19:00,83.003,83.036,82.998,83.016,782199999.0
2005-07-06 21:20:00,83.014,83.045,82.989,83.043,1170699997.0
2005-07-06 21:21:00,83.043,83.054,82.994,83.016,744099993.0
2005-07-06 21:22:00,83.03,83.067,83.004,83.018,1153099988.0
2005-07-06 21:23:00,82.999,83.042,82.992,83.015,739799994.0
2005-07-06 21:24:00,83.002,83.052,83.002,83.033,759599998.0
2005-07-06 21:25:00,83.022,83.049,83.004,83.019,960999993.0
2005-07-06 21:26:00,83.021,83.034,82.998,83.004,492199998.0
2005-07-06 21:27:00,83.009,83.042,83.0,83.03,454699999.0
2005-07-06 21:28:00,82.999,83.034,82.991,82.999,375899996.0
2005-07-06 21:29:00,83.011,83.039,82.992,83.035,442700004.0
2005-07-06 21:30:00,83.001,83.045,82.977,83.02,298000002.0
2005-07-06 21:31:00,83.015,83.032,82.988,83.007,473799998.0
2005-07-06 21:32:00,83.01,83.021,82.968,82.995,389499999.0
2005-07-06 21:33:00,83.015,83.031,82.978,82.999,475499996.0
2005-07-06 21:34:00,83.019,83.027,82.991,83.017,217999999.0
2005-07-06 21:35:00,83.01,83.032,82.986,83.016,443300002.0
2005-07-06 21:36:00,82.986,83.028,82.975,83.023,356999999.0
2005-07-06 21:37:00,83.017,83.017,82.972,83.005,649399998.0
2005-07-06 21:38:00,82.988,83.025,82.971,83.025,202899999.0
2005-07-06 21:39:00,82.981,83.019,82.969,83.015,410999996.0
2005-07-06 21:40:00,82.964,83.034,82.962,83.022,439099995.0
2005-07-06 21:41:00,83.022,83.04,82.994,82.999,501500001.0
2005-07-06 21:42:00,82.985,83.008,82.971,83.008,372200001.0
2005-07-06 21:43:00,83.002,83.036,82.988,83.018,358100005.0
2005-07-06 21:44:00,82.975,83.036,82.975,83.036,958399996.0
2005-07-06 21:45:00,83.015,83.046,82.992,83.016,432999995.0
2005-07-06 21:46:00,82.978,83.04,82.978,83.032,221300001.0
2005-07-06 21:47:00,83.038,83.046,82.996,83.001,459299997.0
2005-07-06 21:48:00,82.99,83.023,82.953,82.971,568799999.0
2005-07-06 21:49:00,82.964,83.017,82.96,83.017,254500001.0
2005-07-06 21:50:00,83.014,83.036,83.002,83.01,252999999.0
2005-07-06 21:51:00,83.006,83.03,82.98,83.016,371499994.0
2005-07-06 21:52:00,83.022,83.034,83.003,83.007,177099999.0
2005-07-06 21:53:00,83.006,83.033,82.984,83.004,568200005.0
2005-07-06 21:54:00,82.989,83.024,82.978,83.015,314000001.0
2005-07-06 21:55:00,82.988,83.023,82.978,82.992,236900000.0
2005-07-06 21:56:00,83.011,83.042,82.98,83.006,205600001.0
2005-07-06 21:57:00,83.015,83.041,82.998,83.014,294100002.0
2005-07-06 21:58:00,83.006,83.036,83.006,83.027,175400002.0
2005-07-06 21:59:00,83.024,83.041,82.982,83.017,463900000.0
2005-07-06 22:00:00,83.013,83.046,82.98,83.032,624599994.0
2005-07-06 22:01:00,83.017,83.073,83.005,83.05,672300005.0
2005-07-06 22:02:00,83.033,83.082,83.033,83.067,662100000.0
2005-07-06 22:03:00,83.035,83.082,83.027,83.069,494399996.0
2005-07-06 22:04:00,83.023,83.069,83.023,83.065,634599998.0
2005-07-06 22:05:00,83.051,83.068,83.039,83.055,190900001.0
2005-07-06 22:06:00,83.06,83.06,83.009,83.016,242999998.0
2005-07-06 22:07:00,83.026,83.078,83.022,83.058,227299998.0
2005-07-06 22:08:00,83.041,83.06,83.027,83.034,157400000.0
2005-07-06 22:09:00,83.064,83.075,83.038,83.048,224100000.0
2005-07-06 22:10:00,83.043,83.083,83.027,83.073,205600000.0
2005-07-06 22:11:00,83.066,83.106,83.044,83.074,289500000.0
2005-07-06 22:12:00,83.062,83.116,83.062,83.108,508200001.0
2005-07-06 22:13:00,83.075,83.104,83.059,83.075,337300001.0
2005-07-06 22:14:00,83.082,83.113,83.066,83.081,249100001.0
2005-07-06 22:15:00,83.062,83.098,83.029,83.029,228100005.0
2005-07-06 22:16:00,83.055,83.097,83.032,83.057,613599994.0
2005-07-06 22:17:00,83.082,83.097,83.066,83.066,218300004.0
2005-07-06 22:18:00,83.051,83.103,83.032,83.098,432200003.0
2005-07-06 22:19:00,83.067,83.092,83.033,83.08,343299999.0
2005-07-06 22:20:00,83.045,83.08,83.045,83.053,252599998.0
2005-07-06 22:21:00,83.066,83.099,83.039,83.041,295699998.0
2005-07-06 22:22:00,83.048,83.096,83.045,83.058,296400000.0
2005-07-06 22:23:00,83.029,83.095,83.017,83.048,522399999.0
2005-07-06 22:24:00,83.037,83.083,83.025,83.067,374099997.0
2005-07-06 22:25:00,83.08,83.089,83.036,83.047,216000001.0
2005-07-06 22:26:00,83.024,83.066,83.018,83.037,261299999.0
2005-07-06 22:27:00,83.075,83.087,83.028,83.047,641299995.0
2005-07-06 22:28:00,83.029,83.067,83.006,83.067,211800001.0
2005-07-06 22:29:00,83.037,83.067,83.027,83.029,198300000.0
2005-07-06 22:30:00,83.043,83.068,83.007,83.015,211100001.0
2005-07-06 22:31:00,83.008,83.068,83.008,83.032,552100008.0
2005-07-06 22:32:00,83.019,83.067,83.0,83.043,407400000.0
2005-07-06 22:33:00,83.031,83.07,83.001,83.047,606899992.0
2005-07-06 22:34:00,83.028,83.063,83.0,83.033,520900001.0
2005-07-06 22:35:00,83.034,83.059,83.022,83.059,299399999.0
2005-07-06 22:36:00,83.028,83.064,83.02,83.038,467899999.0
2005-07-06 22:37:00,83.042,83.064,83.018,83.06,229300001.0
2005-07-06 22:38:00,83.044,83.072,83.011,83.053,161700001.0
2005-07-06 22:39:00,83.041,83.072,83.022,83.072,243499999.0
2005-07-06 22:40:00,83.047,83.074,83.017,83.034,268900002.0
2005-07-06 22:41:00,83.032,83.072,83.027,83.072,251099997.0
2005-07-06 22:42:00,83.052,83.103,83.052,83.054,188300001.0
2005-07-06 22:43:00,83.09,83.091,83.044,83.065,362699999.0
2005-07-06 22:44:00,83.006,83.08,83.006,83.053,337000000.0
2005-07-06 22:45:00,83.045,83.085,83.03,83.08,475400006.0
2005-07-06 22:46:00,83.042,83.066,83.018,83.018,296199996.0
2005-07-06 22:47:00,83.041,83.064,83.015,83.043,267800000.0
2005-07-06 22:48:00,83.058,83.089,83.034,83.034,406599997.0
2005-07-06 22:49:00,83.045,83.084,83.021,83.03,259899998.0
2005-07-06 22:50:00,83.02,83.06,83.015,83.032,254099998.0
2005-07-06 22:51:00,83.029,83.07,83.014,83.031,338100000.0
2005-07-06 22:52:00,83.064,83.071,83.019,83.019,155100000.0
2005-07-06 22:53:00,83.027,83.055,82.977,82.977,546400005.0
2005-07-06 22:54:00,83.007,83.028,82.957,82.981,288400002.0
2005-07-06 22:55:00,82.999,82.999,82.942,82.955,374000002.0
2005-07-06 22:56:00,82.925,82.974,82.916,82.973,221900000.0
2005-07-06 22:57:00,82.933,82.955,82.886,82.912,286799998.0
2005-07-06 22:58:00,82.893,82.922,82.854,82.866,126400000.0
2005-07-06 22:59:00,82.839,83.01,82.806,83.01,619999994.0
2005-07-06 23:00:00,82.917,82.959,82.888,82.899,290400002.0
2005-07-06 23:01:00,82.908,82.968,82.864,82.93,221399996.0
2005-07-06 23:02:00,82.888,82.962,82.873,82.928,240299997.0
2005-07-06 23:03:00,82.909,82.959,82.904,82.956,175200000.0
2005-07-06 23:04:00,82.947,82.969,82.928,82.942,163099998.0
2005-07-06 23:05:00,82.968,82.972,82.897,82.897,187000000.0
2005-07-06 23:06:00,82.933,82.993,82.933,82.993,142700000.0
2005-07-06 23:07:00,82.994,83.012,82.957,82.994,197200002.0
2005-07-06 23:08:00,82.977,83.007,82.967,82.985,224000000.0
2005-07-06 23:09:00,83.016,83.016,82.958,82.962,182199999.0
2005-07-06 23:10:00,82.971,83.01,82.961,82.98,230599998.0
2005-07-06 23:11:00,82.989,82.989,82.936,82.943,104800000.0
2005-07-06 23:12:00,82.94,82.974,82.926,82.938,322899997.0
2005-07-06 23:13:00,82.939,82.963,82.912,82.924,128700000.0
2005-07-06 23:14:00,82.928,82.947,82.915,82.923,286699998.0
2005-07-06 23:15:00,82.929,82.956,82.924,82.95,158100000.0
2005-07-06 23:16:00,82.942,82.949,82.917,82.919,223299998.0
2005-07-06 23:17:00,82.932,82.955,82.911,82.943,184000000.0
2005-07-06 23:18:00,82.941,82.965,82.931,82.94,333999996.0
2005-07-06 23:19:00,82.965,82.965,82.923,82.944,195999998.0
2005-07-06 23:20:00,82.962,82.97,82.932,82.941,178099999.0
2005-07-06 23:21:00,82.966,82.984,82.952,82.975,188800001.0
2005-07-06 23:22:00,82.942,83.001,82.935,82.995,187800001.0
2005-07-06 23:23:00,82.962,82.985,82.936,82.96,314099999.0
2005-07-06 23:24:00,82.952,82.987,82.943,82.987,92599999.0
2005-07-06 23:25:00,82.997,83.014,82.974,82.986,190700000.0
2005-07-06 23:26:00,82.997,83.025,82.959,82.974,123800003.0
2005-07-06 23:27:00,82.958,83.002,82.958,83.001,199800001.0
2005-07-06 23:28:00,82.993,83.039,82.974,83.036,207000002.0
2005-07-06 23:29:00,83.022,83.023,82.977,83.001,200399997.0
2005-07-06 23:30:00,83.007,83.027,82.96,82.972,180500002.0
2005-07-06 23:31:00,82.993,83.01,82.97,82.985,233600002.0
2005-07-06 23:32:00,82.988,83.017,82.961,82.975,163500002.0
2005-07-06 23:33:00,82.975,83.017,82.963,83.005,115600000.0
2005-07-06 23:34:00,82.972,83.018,82.953,82.977,251000000.0
2005-07-06 23:35:00,82.982,83.008,82.961,82.97,192999999.0
2005-07-06 23:36:00,82.958,83.005,82.951,82.956,209200000.0
2005-07-06 23:37:00,82.978,82.989,82.93,82.965,140799999.0
2005-07-06 23:38:00,82.966,82.973,82.938,82.938,187699997.0
2005-07-06 23:39:00,82.944,82.975,82.905,82.94,184900000.0
2005-07-06 23:40:00,82.931,82.975,82.916,82.945,203999998.0
2005-07-06 23:41:00,82.933,82.947,82.903,82.916,231300002.0
2005-07-06 23:42:00,82.908,82.949,82.908,82.922,206299998.0
2005-07-06 23:43:00,82.917,82.953,82.904,82.919,169600000.0
2005-07-06 23:44:00,82.907,82.925,82.887,82.897,140600001.0
2005-07-06 23:45:00,82.902,82.962,82.893,82.903,210299998.0
2005-07-06 23:46:00,82.94,82.954,82.891,82.891,145200000.0
2005-07-06 23:47:00,82.905,82.92,82.859,82.865,206999998.0
2005-07-06 23:48:00,82.873,82.905,82.866,82.872,178699998.0
2005-07-06 23:49:00,82.867,82.927,82.844,82.88,276200001.0
2005-07-06 23:50:00,82.855,82.887,82.855,82.878,148900000.0
2005-07-06 23:51:00,82.887,82.898,82.853,82.898,183499998.0
2005-07-06 23:52:00,82.904,82.917,82.874,82.882,209799998.0
2005-07-06 23:53:00,82.861,82.914,82.85,82.914,151600002.0
2005-07-06 23:54:00,82.901,82.925,82.876,82.92,309299998.0
2005-07-06 23:55:00,82.932,82.932,82.875,82.878,175899998.0
2005-07-06 23:56:00,82.899,82.924,82.879,82.882,133400001.0
2005-07-06 23:57:00,82.89,82.908,82.85,82.859,214399997.0
2005-07-06 23:58:00,82.835,82.887,82.831,82.86,190700000.0
2005-07-06 23:59:00,82.891,82.891,82.831,82.831,224300002.0
2005-07-07 00:00:00,82.826,82.88,82.822,82.861,226500001.0
2005-07-07 00:01:00,82.856,82.905,82.854,82.869,247700002.0
2005-07-07 00:02:00,82.829,82.899,82.828,82.876,146299999.0
2005-07-07 00:03:00,82.841,82.9,82.841,82.893,251400001.0
2005-07-07 00:04:00,82.876,82.878,82.843,82.852,172400002.0
2005-07-07 00:05:00,82.861,82.887,82.851,82.863,184700002.0
2005-07-07 00:06:00,82.863,82.881,82.839,82.854,161200000.0
2005-07-07 00:07:00,82.875,82.887,82.852,82.861,193900000.0
2005-07-07 00:08:00,82.846,82.894,82.846,82.891,110800000.0
2005-07-07 00:09:00,82.874,82.902,82.855,82.9,286100001.0
2005-07-07 00:10:00,82.866,82.913,82.845,82.901,231399998.0
2005-07-07 00:11:00,82.915,82.915,82.864,82.874,138000001.0
2005-07-07 00:12:00,82.93,82.932,82.875,82.875,216900000.0
2005-07-07 00:13:00,82.895,82.927,82.881,82.894,275299999.0
2005-07-07 00:14:00,82.889,82.912,82.882,82.908,284500000.0
2005-07-07 00:15:00,82.892,82.912,82.877,82.903,116699998.0
2005-07-07 00:16:00,82.91,82.915,82.874,82.881,188399996.0
2005-07-07 00:17:00,82.903,82.931,82.883,82.894,160100002.0
2005-07-07 00:18:00,82.901,82.929,82.873,82.905,225400000.0
2005-07-07 00:19:00,82.889,82.922,82.886,82.909,210100000.0
2005-07-07 00:20:00,82.908,82.927,82.887,82.907,218700000.0
2005-07-07 00:21:00,82.888,82.933,82.882,82.92,251400002.0
2005-07-07 00:22:00,82.878,82.919,82.876,82.913,285299999.0
2005-07-07 00:23:00,82.911,82.922,82.88,82.904,327500005.0
2005-07-07 00:24:00,82.922,82.928,82.887,82.887,271299996.0
2005-07-07 00:25:00,82.909,82.925,82.882,82.899,180299998.0
2005-07-07 00:26:00,82.898,82.912,82.879,82.895,144900002.0
2005-07-07 00:27:00,82.917,82.928,82.898,82.907,228000003.0
2005-07-07 00:28:00,82.9,82.924,82.87,82.87,351299999.0
2005-07-07 00:29:00,82.881,82.929,82.881,82.929,109399998.0
2005-07-07 00:30:00,82.905,82.915,82.866,82.866,160799999.0
2005-07-07 00:31:00,82.873,82.923,82.873,82.92,118600000.0
2005-07-07 00:32:00,82.889,82.932,82.889,82.915,230900003.0
2005-07-07 00:33:00,82.893,82.953,82.887,82.94,204800002.0
2005-07-07 00:34:00,82.918,82.969,82.902,82.947,135400000.0
2005-07-07 00:35:00,82.941,82.992,82.937,82.968,267899999.0
2005-07-07 00:36:00,82.992,83.005,82.94,82.973,314400000.0
2005-07-07 00:37:00,82.957,82.992,82.909,82.923,245300001.0
2005-07-07 00:38:00,82.926,82.968,82.91,82.958,266199997.0
2005-07-07 00:39:00,82.977,82.977,82.938,82.962,216999999.0
2005-07-07 00:40:00,82.94,82.969,82.921,82.937,233799999.0
2005-07-07 00:41:00,82.931,82.96,82.925,82.943,234299999.0
2005-07-07 00:42:00,82.894,82.985,82.894,82.931,311399999.0
2005-07-07 00:43:00,82.937,82.947,82.897,82.919,235099998.0
2005-07-07 00:44:00,82.902,82.958,82.899,82.924,268399997.0
2005-07-07 00:45:00,82.92,82.948,82.894,82.911,147099998.0
2005-07-07 00:46:00,82.914,82.952,82.91,82.933,92300000.0
2005-07-07 00:47:00,82.929,82.954,82.909,82.928,202400002.0
2005-07-07 00:48:00,82.924,82.96,82.923,82.943,175100001.0
2005-07-07 00:49:00,82.925,82.956,82.912,82.927,249600001.0
2005-07-07 00:50:00,82.899,82.938,82.886,82.921,202599996.0
2005-07-07 00:51:00,82.922,82.928,82.886,82.904,168400002.0
2005-07-07 00:52:00,82.89,82.923,82.885,82.902,109800000.0
2005-07-07 00:53:00,82.9,82.905,82.854,82.862,155400000.0
2005-07-07 00:54:00,82.865,82.886,82.84,82.85,210600000.0
2005-07-07 00:55:00,82.876,82.891,82.846,82.846,265599998.0
2005-07-07 00:56:00,82.874,82.898,82.855,82.864,179799999.0
2005-07-07 00:57:00,82.878,82.901,82.868,82.885,172400003.0
2005-07-07 00:58:00,82.855,82.886,82.854,82.864,186000002.0
2005-07-07 00:59:00,82.887,82.903,82.859,82.878,98400000.0
2005-07-07 01:00:00,82.883,82.916,82.864,82.883,273199997.0
2005-07-07 01:01:00,82.861,82.897,82.853,82.894,136700003.0
2005-07-07 01:02:00,82.869,82.886,82.836,82.865,186099998.0
2005-07-07 01:03:00,82.893,82.912,82.871,82.874,237700003.0
2005-07-07 01:04:00,82.886,82.9,82.86,82.876,125800001.0
2005-07-07 01:05:00,82.884,82.912,82.872,82.892,345299997.0
2005-07-07 01:06:00,82.868,82.891,82.852,82.865,160999998.0
2005-07-07 01:07:00,82.893,82.9,82.857,82.87,242999998.0
2005-07-07 01:08:00,82.83,82.873,82.816,82.827,151000000.0
2005-07-07 01:09:00,82.833,82.88,82.813,82.865,231399999.0
2005-07-07 01:10:00,82.86,82.893,82.836,82.881,100100000.0
2005-07-07 01:11:00,82.862,82.902,82.852,82.897,280899999.0
2005-07-07 01:12:00,82.904,82.904,82.861,82.88,162899999.0
2005-07-07 01:13:00,82.855,82.881,82.855,82.878,188900000.0
2005-07-07 01:14:00,82.837,82.891,82.837,82.876,279999995.0
2005-07-07 01:15:00,82.851,82.877,82.835,82.839,178200000.0
2005-07-07 01:16:00,82.851,82.877,82.843,82.859,104800000.0
2005-07-07 01:17:00,82.854,82.872,82.841,82.86,268900003.0
2005-07-07 01:18:00,82.832,82.891,82.832,82.847,179800001.0
2005-07-07 01:19:00,82.847,82.879,82.823,82.853,217800002.0
2005-07-07 01:20:00,82.811,82.861,82.807,82.838,177099999.0
2005-07-07 01:21:00,82.862,82.862,82.812,82.833,174299999.0
2005-07-07 01:22:00,82.819,82.844,82.797,82.805,186799999.0
2005-07-07 01:23:00,82.807,82.83,82.796,82.809,120000001.0
2005-07-07 01:24:00,82.846,82.856,82.802,82.814,163699998.0
2005-07-07 01:25:00,82.825,82.86,82.807,82.823,205099997.0
2005-07-07 01:26:00,82.823,82.871,82.807,82.871,211800000.0
2005-07-07 01:27:00,82.871,82.894,82.847,82.878,257199998.0
2005-07-07 01:28:00,82.87,82.897,82.839,82.839,107000000.0
2005-07-07 01:29:00,82.858,82.897,82.833,82.841,208999998.0
2005-07-07 01:30:00,82.834,82.878,82.826,82.878,217299997.0
2005-07-07 01:31:00,82.874,82.899,82.844,82.847,348800003.0
2005-07-07 01:32:00,82.853,82.875,82.836,82.847,276600001.0
2005-07-07 01:33:00,82.88,82.88,82.839,82.852,166200000.0
2005-07-07 01:34:00,82.82,82.888,82.806,82.868,226199995.0
2005-07-07 01:35:00,82.9,82.906,82.846,82.863,208699999.0
2005-07-07 01:36:00,82.851,82.886,82.835,82.85,110600000.0
2005-07-07 01:37:00,82.872,82.884,82.834,82.857,230199998.0
2005-07-07 01:38:00,82.84,82.87,82.84,82.865,199800002.0
2005-07-07 01:39:00,82.832,82.869,82.83,82.836,205099998.0
2005-07-07 01:40:00,82.85,82.87,82.824,82.828,328700003.0
2005-07-07 01:41:00,82.843,82.867,82.823,82.865,209199999.0
2005-07-07 01:42:00,82.875,82.875,82.83,82.83,163300001.0
2005-07-07 01:43:00,82.855,82.883,82.836,82.883,194199999.0
2005-07-07 01:44:00,82.826,82.889,82.826,82.88,206000001.0
2005-07-07 01:45:00,82.875,82.908,82.855,82.867,223400000.0
2005-07-07 01:46:00,82.869,82.893,82.846,82.872,314599998.0
2005-07-07 01:47:00,82.858,82.883,82.84,82.854,188600001.0
2005-07-07 01:48:00,82.88,82.9,82.856,82.873,223100004.0
2005-07-07 01:49:00,82.876,82.898,82.858,82.885,190099999.0
2005-07-07 01:50:00,82.87,82.932,82.85,82.912,141899999.0
2005-07-07 01:51:00,82.9,82.927,82.89,82.901,159600000.0
2005-07-07 01:52:00,82.894,82.92,82.885,82.911,299600002.0
2005-07-07 01:53:00,82.905,82.943,82.887,82.922,201600001.0
2005-07-07 01:54:00,82.888,82.931,82.88,82.917,92000000.0
2005-07-07 01:55:00,82.925,82.935,82.885,82.91,165000000.0
2005-07-07 01:56:00,82.927,82.949,82.886,82.886,245199997.0
2005-07-07 01:57:00,82.935,82.95,82.905,82.92,136299998.0
2005-07-07 01:58:00,82.928,82.949,82.92,82.943,334200002.0
2005-07-07 01:59:00,82.93,82.956,82.905,82.934,286900002.0
2005-07-07 02:00:00,82.938,82.957,82.917,82.93,209299998.0
2005-07-07 02:01:00,82.935,82.945,82.903,82.911,223599996.0
2005-07-07 02:02:00,82.919,82.935,82.904,82.905,141000002.0
2005-07-07 02:03:00,82.915,82.944,82.901,82.934,134700000.0
2005-07-07 02:04:00,82.91,82.939,82.891,82.903,295400001.0
2005-07-07 02:05:00,82.922,82.942,82.903,82.911,123399998.0
2005-07-07 02:06:00,82.915,82.94,82.895,82.895,150799999.0
2005-07-07 02:07:00,82.903,82.931,82.885,82.897,258799998.0
2005-07-07 02:08:00,82.887,82.922,82.862,82.866,140099998.0
2005-07-07 02:09:00,82.86,82.905,82.849,82.863,150700003.0
2005-07-07 02:10:00,82.812,82.906,82.812,82.883,180899997.0
2005-07-07 02:11:00,82.863,82.908,82.852,82.875,186900000.0
2005-07-07 02:12:00,82.868,82.922,82.853,82.865,241000002.0
2005-07-07 02:13:00,82.879,82.896,82.85,82.85,149600000.0
2005-07-07 02:14:00,82.854,82.877,82.84,82.853,203799998.0
2005-07-07 02:15:00,82.88,82.898,82.846,82.852,282699998.0
2005-07-07 02:16:00,82.849,82.885,82.849,82.871,153300000.0
2005-07-07 02:17:00,82.855,82.856,82.817,82.817,202799999.0
2005-07-07 02:18:00,82.809,82.875,82.809,82.856,223400000.0
2005-07-07 02:19:00,82.855,82.863,82.807,82.862,215300000.0
2005-07-07 02:20:00,82.786,82.848,82.779,82.807,241299999.0
2005-07-07 02:21:00,82.803,82.855,82.778,82.81,275199997.0
2005-07-07 02:22:00,82.818,82.868,82.815,82.837,138700000.0
2005-07-07 02:23:00,82.826,82.851,82.803,82.812,250500000.0
2005-07-07 02:24:00,82.836,82.866,82.814,82.834,225599997.0
2005-07-07 02:25:00,82.826,82.862,82.81,82.838,243900002.0
2005-07-07 02:26:00,82.819,82.851,82.81,82.81,214899998.0
2005-07-07 02:27:00,82.845,82.854,82.817,82.826,271499998.0
2005-07-07 02:28:00,82.852,82.857,82.82,82.831,322800003.0
2005-07-07 02:29:00,82.83,82.866,82.815,82.857,198000000.0
2005-07-07 02:30:00,82.855,82.861,82.817,82.826,137899998.0
2005-07-07 02:31:00,82.818,82.851,82.817,82.851,151700000.0
2005-07-07 02:32:00,82.784,82.865,82.784,82.857,234699995.0
2005-07-07 02:33:00,82.842,82.851,82.821,82.822,264500001.0
2005-07-07 02:34:00,82.841,82.852,82.813,82.829,98400000.0
2005-07-07 02:35:00,82.806,82.842,82.805,82.82,233600001.0
2005-07-07 02:36:00,82.79,82.845,82.786,82.825,78500001.0
2005-07-07 02:37:00,82.819,82.846,82.795,82.81,234599999.0
2005-07-07 02:38:00,82.787,82.846,82.787,82.833,274800002.0
2005-07-07 02:39:00,82.822,82.855,82.787,82.806,225199997.0
2005-07-07 02:40:00,82.758,82.841,82.758,82.791,177400001.0
2005-07-07 02:41:00,82.807,82.838,82.805,82.81,228699997.0
2005-07-07 02:42:00,82.812,82.821,82.782,82.782,205599994.0
2005-07-07 02:43:00,82.807,82.821,82.776,82.783,287800000.0
2005-07-07 02:44:00,82.803,82.821,82.776,82.789,171800002.0
2005-07-07 02:45:00,82.769,82.816,82.753,82.769,237000002.0
2005-07-07 02:46:00,82.781,82.793,82.753,82.753,131299999.0
2005-07-07 02:47:00,82.782,82.79,82.752,82.761,179300000.0
2005-07-07 02:48:00,82.783,82.82,82.771,82.798,260900003.0
2005-07-07 02:49:00,82.802,82.81,82.772,82.772,177500000.0
2005-07-07 02:50:00,82.768,82.814,82.762,82.79,258399999.0
2005-07-07 02:51:00,82.783,82.826,82.781,82.826,168999999.0
2005-07-07 02:52:00,82.78,82.837,82.769,82.804,302400005.0
2005-07-07 02:53:00,82.822,82.835,82.791,82.798,202199999.0
2005-07-07 02:54:00,82.774,82.844,82.774,82.822,160499996.0
2005-07-07 02:55:00,82.811,82.833,82.792,82.807,150200001.0
2005-07-07 02:56:00,82.775,82.8,82.761,82.761,231499997.0
2005-07-07 02:57:00,82.765,82.812,82.765,82.789,261699997.0
2005-07-07 02:58:00,82.783,82.816,82.762,82.792,242599997.0
2005-07-07 02:59:00,82.813,82.838,82.786,82.802,92400000.0
2005-07-07 03:00:00,82.828,82.828,82.77,82.787,128399999.0
2005-07-07 03:01:00,82.787,82.815,82.778,82.803,144800000.0
2005-07-07 03:02:00,82.783,82.822,82.775,82.775,316200002.0
2005-07-07 03:03:00,82.77,82.808,82.763,82.794,195600001.0
2005-07-07 03:04:00,82.775,82.802,82.762,82.801,140900002.0
2005-07-07 03:05:00,82.773,82.815,82.77,82.783,165199999.0
2005-07-07 03:06:00,82.775,82.808,82.759,82.782,160299998.0
2005-07-07 03:07:00,82.768,82.801,82.754,82.776,140900000.0
2005-07-07 03:08:00,82.775,82.8,82.742,82.785,256600000.0
2005-07-07 03:09:00,82.771,82.804,82.763,82.804,209499997.0
2005-07-07 03:10:00,82.79,82.806,82.763,82.768,240699998.0
2005-07-07 03:11:00,82.789,82.799,82.767,82.769,148300001.0
2005-07-07 03:12:00,82.77,82.778,82.744,82.77,214499998.0
2005-07-07 03:13:00,82.771,82.802,82.767,82.784,273199996.0
2005-07-07 03:14:00,82.781,82.795,82.762,82.788,230399996.0
2005-07-07 03:15:00,82.75,82.814,82.747,82.813,217899995.0
2005-07-07 03:16:00,82.773,82.794,82.756,82.766,255699997.0
2005-07-07 03:17:00,82.775,82.804,82.748,82.768,201900002.0
2005-07-07 03:18:00,82.788,82.806,82.768,82.784,141700001.0
2005-07-07 03:19:00,82.8,82.817,82.78,82.795,225200001.0
2005-07-07 03:20:00,82.806,82.824,82.778,82.798,334800002.0
2005-07-07 03:21:00,82.798,82.815,82.762,82.779,205599999.0
2005-07-07 03:22:00,82.795,82.827,82.795,82.817,164700000.0
2005-07-07 03:23:00,82.81,82.83,82.797,82.819,121200000.0
2005-07-07 03:24:00,82.794,82.83,82.785,82.822,198799999.0
2005-07-07 03:25:00,82.794,82.818,82.777,82.792,218199998.0
2005-07-07 03:26:00,82.795,82.817,82.767,82.767,290300000.0
2005-07-07 03:27:00,82.802,82.831,82.791,82.792,226999998.0
2005-07-07 03:28:00,82.76,82.818,82.754,82.788,179900003.0
2005-07-07 03:29:00,82.802,82.819,82.768,82.813,219000000.0
2005-07-07 03:30:00,82.819,83.058,82.819,83.035,206000004.0
2005-07-07 03:31:00,82.979,83.078,82.961,83.075,161900000.0
2005-07-07 03:32:00,83.05,83.077,82.955,83.065,173800003.0
2005-07-07 03:33:00,83.106,83.155,83.069,83.131,159000000.0
2005-07-07 03:34:00,83.12,83.18,83.107,83.176,159600002.0
2005-07-07 03:35:00,83.207,83.207,83.067,83.09,227700002.0
2005-07-07 03:36:00,83.092,83.168,82.946,82.962,150000000.0
2005-07-07 03:37:00,83.156,83.192,83.02,83.118,168600000.0
2005-07-07 03:38:00,83.102,83.171,83.097,83.146,220100002.0
2005-07-07 03:39:00,83.081,83.164,83.081,83.142,166899997.0
2005-07-07 03:40:00,83.15,83.195,83.127,83.139,196299998.0
2005-07-07 03:41:00,83.115,83.183,83.115,83.161,219099994.0
2005-07-07 03:42:00,83.143,83.167,83.127,83.154,235100002.0
2005-07-07 03:43:00,83.154,83.178,83.086,83.086,228499996.0
2005-07-07 03:44:00,83.092,83.153,83.091,83.094,160199997.0
2005-07-07 03:45:00,83.102,83.138,83.102,83.125,189899997.0
2005-07-07 03:46:00,83.105,83.143,83.094,83.121,187700001.0
2005-07-07 03:47:00,83.116,83.143,83.104,83.139,257799999.0
2005-07-07 03:48:00,83.147,83.16,83.111,83.132,246099999.0
2005-07-07 03:49:00,83.119,83.147,83.083,83.1,212999999.0
2005-07-07 03:50:00,83.069,83.127,83.068,83.084,188800002.0
2005-07-07 03:51:00,83.076,83.104,83.041,83.082,292199998.0
2005-07-07 03:52:00,83.067,83.084,83.031,83.051,223800001.0
2005-07-07 03:53:00,83.041,83.041,83.005,83.008,112500000.0
2005-07-07 03:54:00,83.022,83.043,82.998,83.021,238900000.0
2005-07-07 03:55:00,83.035,83.051,83.013,83.042,128900000.0
2005-07-07 03:56:00,83.029,83.066,83.018,83.048,248500001.0
2005-07-07 03:57:00,83.03,83.073,83.03,83.048,165700000.0
2005-07-07 03:58:00,83.02,83.049,82.997,83.008,224999996.0
2005-07-07 03:59:00,82.997,83.046,82.997,83.022,208700000.0
2005-07-07 04:00:00,82.984,83.032,82.976,82.991,217100001.0
2005-07-07 04:01:00,83.008,83.032,82.986,82.995,187000000.0
2005-07-07 04:02:00,83.005,83.035,82.962,82.962,195099999.0
2005-07-07 04:03:00,82.978,83.037,82.965,82.993,221800003.0
2005-07-07 04:04:00,82.989,83.014,82.963,82.987,226099999.0
2005-07-07 04:05:00,82.993,83.007,82.953,82.956,123400000.0
2005-07-07 04:06:00,82.927,82.997,82.907,82.962,206099998.0
2005-07-07 04:07:00,82.977,82.999,82.886,82.908,304599998.0
2005-07-07 04:08:00,82.918,82.966,82.899,82.904,88500001.0
2005-07-07 04:09:00,82.913,82.968,82.893,82.899,143400000.0
2005-07-07 04:10:00,82.93,82.988,82.915,82.926,169999998.0
2005-07-07 04:11:00,82.892,82.964,82.855,82.855,194600004.0
2005-07-07 04:12:00,82.825,82.87,82.793,82.818,165199999.0
2005-07-07 04:13:00,82.875,82.91,82.786,82.808,322799996.0
2005-07-07 04:14:00,82.801,82.887,82.779,82.849,235099999.0
2005-07-07 04:15:00,82.8,82.911,82.8,82.824,176399998.0
2005-07-07 04:16:00,82.816,82.917,82.813,82.842,308099998.0
2005-07-07 04:17:00,82.841,82.897,82.826,82.838,175099997.0
2005-07-07 04:18:00,82.899,82.908,82.83,82.839,227000002.0
2005-07-07 04:19:00,82.823,82.866,82.795,82.806,408299997.0
2005-07-07 04:20:00,82.831,82.861,82.809,82.834,126499999.0
2005-07-07 04:21:00,82.826,82.857,82.816,82.82,282100003.0
2005-07-07 04:22:00,82.815,82.866,82.815,82.851,154300000.0
2005-07-07 04:23:00,82.841,82.88,82.838,82.875,205700000.0
2005-07-07 04:24:00,82.837,82.87,82.823,82.839,154200000.0
2005-07-07 04:25:00,82.825,82.86,82.815,82.858,231700003.0
2005-07-07 04:26:00,82.817,82.848,82.795,82.801,221799996.0
2005-07-07 04:27:00,82.817,82.834,82.8,82.823,199800003.0
2005-07-07 04:28:00,82.802,82.841,82.801,82.819,163999999.0
2005-07-07 04:29:00,82.801,82.857,82.801,82.822,165099999.0
2005-07-07 04:30:00,82.834,82.86,82.803,82.843,270999999.0
2005-07-07 04:31:00,82.84,82.852,82.812,82.841,275400002.0
2005-07-07 04:32:00,82.828,82.837,82.802,82.818,199699998.0
2005-07-07 04:33:00,82.811,82.835,82.796,82.8,191900001.0
2005-07-07 04:34:00,82.804,82.843,82.803,82.821,74800000.0
2005-07-07 04:35:00,82.821,82.833,82.805,82.816,192099997.0
2005-07-07 04:36:00,82.852,82.852,82.804,82.808,188900001.0
2005-07-07 04:37:00,82.809,82.827,82.768,82.768,86700000.0
2005-07-07 04:38:00,82.783,82.806,82.766,82.79,148499999.0
2005-07-07 04:39:00,82.787,82.816,82.77,82.775,141299999.0
2005-07-07 04:40:00,82.72,82.829,82.707,82.803,192599998.0
2005-07-07 04:41:00,82.697,82.801,82.666,82.747,217299999.0
2005-07-07 04:42:00,82.716,82.792,82.682,82.722,185900001.0
2005-07-07 04:43:00,82.666,82.802,82.666,82.728,268699998.0
2005-07-07 04:44:00,82.681,82.761,82.642,82.702,217700000.0
2005-07-07 04:45:00,82.708,82.753,82.682,82.706,238199997.0
2005-07-07 04:46:00,82.712,82.761,82.703,82.761,179600000.0
2005-07-07 04:47:00,82.713,82.783,82.702,82.778,256199999.0
2005-07-07 04:48:00,82.732,82.793,82.708,82.756,141200000.0
2005-07-07 04:49:00,82.762,82.762,82.68,82.733,189399997.0
2005-07-07 04:50:00,82.721,82.77,82.656,82.661,247100002.0
2005-07-07 04:51:00,82.633,82.773,82.633,82.733,242100002.0
2005-07-07 04:52:00,82.761,82.774,82.71,82.728,186100001.0
2005-07-07 04:53:00,82.772,82.783,82.738,82.742,260700000.0
2005-07-07 04:54:00,82.726,82.807,82.718,82.761,250899999.0
2005-07-07 04:55:00,82.753,82.783,82.74,82.74,138099999.0
2005-07-07 04:56:00,82.782,82.79,82.755,82.765,189600000.0
2005-07-07 04:57:00,82.768,82.79,82.754,82.765,146900001.0
2005-07-07 04:58:00,82.77,82.79,82.75,82.765,163199998.0
2005-07-07 04:59:00,82.761,82.784,82.748,82.784,316999997.0
2005-07-07 05:00:00,82.769,82.784,82.753,82.775,168200000.0
2005-07-07 05:01:00,82.782,82.815,82.766,82.777,223700003.0
2005-07-07 05:02:00,82.789,82.836,82.784,82.829,246700001.0
2005-07-07 05:03:00,82.807,82.847,82.784,82.829,129199999.0
2005-07-07 05:04:00,82.801,82.831,82.791,82.798,159700002.0
2005-07-07 05:05:00,82.764,82.846,82.764,82.837,139200000.0
2005-07-07 05:06:00,82.819,82.887,82.785,82.887,212400001.0
2005-07-07 05:07:00,82.923,82.935,82.831,82.878,235299997.0
2005-07-07 05:08:00,82.87,82.923,82.849,82.882,158599999.0
2005-07-07 05:09:00,82.861,82.916,82.841,82.916,312599999.0
2005-07-07 05:10:00,82.815,82.918,82.815,82.913,149699996.0
2005-07-07 05:11:00,82.91,82.916,82.831,82.879,235899998.0
2005-07-07 05:12:00,82.866,82.909,82.85,82.881,199400000.0
2005-07-07 05:13:00,82.902,82.908,82.868,82.888,161199999.0
2005-07-07 05:14:00,82.876,82.918,82.869,82.899,224200002.0
2005-07-07 05:15:00,82.884,82.938,82.876,82.921,187500002.0
2005-07-07 05:16:00,82.91,82.947,82.891,82.929,184499998.0
2005-07-07 05:17:00,82.91,82.941,82.902,82.933,220800001.0
2005-07-07 05:18:00,82.872,82.937,82.872,82.907,244300000.0
2005-07-07 05:19:00,82.909,82.938,82.898,82.92,250899998.0
2005-07-07 05:20:00,82.901,82.928,82.881,82.899,195000000.0
2005-07-07 05:21:00,82.905,82.927,82.896,82.904,240200000.0
2005-07-07 05:22:00,82.908,82.932,82.893,82.928,201899999.0
2005-07-07 05:23:00,82.912,82.948,82.896,82.914,213899999.0
2005-07-07 05:24:00,82.913,82.929,82.894,82.905,200600002.0
2005-07-07 05:25:00,82.897,82.936,82.897,82.924,282899999.0
2005-07-07 05:26:00,82.91,82.938,82.91,82.927,217699998.0
2005-07-07 05:27:00,82.929,82.946,82.903,82.914,369099999.0
2005-07-07 05:28:00,82.912,82.934,82.889,82.913,182299999.0
2005-07-07 05:29:00,82.894,82.929,82.883,82.905,153399999.0
2005-07-07 05:30:00,82.898,82.926,82.884,82.895,241500001.0
2005-07-07 05:31:00,82.905,82.938,82.89,82.911,147600000.0
2005-07-07 05:32:00,82.88,82.938,82.88,82.93,217599999.0
2005-07-07 05:33:00,82.93,82.94,82.894,82.894,163900002.0
2005-07-07 05:34:00,82.905,82.94,82.885,82.921,202100000.0
2005-07-07 05:35:00,82.906,82.929,82.892,82.91,167099999.0
2005-07-07 05:36:00,82.913,82.931,82.874,82.874,203500000.0
2005-07-07 05:37:00,82.886,82.929,82.886,82.897,209899996.0
2005-07-07 05:38:00,82.908,82.931,82.882,82.91,351400000.0
2005-07-07 05:39:00,82.917,82.925,82.885,82.898,168699998.0
2005-07-07 05:40:00,82.869,82.918,82.866,82.876,355600001.0
2005-07-07 05:41:00,82.896,82.914,82.878,82.891,235999999.0
2005-07-07 05:42:00,82.895,82.923,82.884,82.923,263399998.0
2005-07-07 05:43:00,82.908,82.935,82.894,82.923,175900000.0
2005-07-07 05:44:00,82.903,83.013,82.903,82.988,206599998.0
2005-07-07 05:45:00,82.959,83.03,82.953,83.03,137799996.0
2005-07-07 05:46:00,82.975,83.031,82.95,83.011,166000000.0
2005-07-07 05:47:00,82.965,83.014,82.956,83.01,124800001.0
2005-07-07 05:48:00,82.965,82.991,82.933,82.95,198099995.0
2005-07-07 05:49:00,82.965,82.98,82.923,82.923,166000000.0
2005-07-07 05:50:00,82.958,82.989,82.936,82.961,170799999.0
2005-07-07 05:51:00,82.94,83.0,82.938,82.985,206400005.0
2005-07-07 05:52:00,82.958,82.996,82.941,82.967,208100000.0
2005-07-07 05:53:00,82.987,83.0,82.962,82.962,221300000.0
2005-07-07 05:54:00,82.955,82.974,82.9,82.904,160800000.0
2005-07-07 05:55:00,82.959,82.987,82.922,82.94,206199997.0
2005-07-07 05:56:00,82.925,82.952,82.911,82.924,207200004.0
2005-07-07 05:57:00,82.946,82.957,82.897,82.905,208300001.0
2005-07-07 05:58:00,82.913,82.97,82.913,82.922,190399998.0
2005-07-07 05:59:00,82.918,82.931,82.883,82.883,148099998.0
2005-07-07 06:00:00,82.89,82.932,82.866,82.87,291300004.0
2005-07-07 06:01:00,82.896,82.931,82.882,82.887,164999999.0
2005-07-07 06:02:00,82.898,82.936,82.871,82.908,209000001.0
2005-07-07 06:03:00,82.886,82.94,82.886,82.924,254700001.0
2005-07-07 06:04:00,82.911,82.929,82.888,82.897,152900000.0
2005-07-07 06:05:00,82.898,82.915,82.845,82.848,191900001.0
2005-07-07 06:06:00,82.87,82.91,82.852,82.852,321799999.0
2005-07-07 06:07:00,82.896,82.93,82.874,82.9,226899999.0
2005-07-07 06:08:00,82.913,82.93,82.839,82.85,239199995.0
2005-07-07 06:09:00,82.89,82.92,82.881,82.882,277600000.0
2005-07-07 06:10:00,82.88,82.915,82.872,82.903,185100000.0
2005-07-07 06:11:00,82.871,82.905,82.87,82.901,249799999.0
2005-07-07 06:12:00,82.862,82.907,82.853,82.884,177500000.0
2005-07-07 06:13:00,82.881,82.905,82.86,82.891,165600001.0
2005-07-07 06:14:00,82.905,82.914,82.857,82.86,121900000.0
2005-07-07 06:15:00,82.91,82.916,82.864,82.883,197200003.0
2005-07-07 06:16:00,82.862,82.923,82.862,82.915,190499998.0
2005-07-07 06:17:00,82.924,82.935,82.897,82.908,185499999.0
2005-07-07 06:18:00,82.935,82.935,82.883,82.901,267499997.0
2005-07-07 06:19:00,82.897,82.923,82.876,82.9,150100001.0
2005-07-07 06:20:00,82.917,82.923,82.878,82.878,264300005.0
2005-07-07 06:21:00,82.906,82.921,82.883,82.892,107899999.0
2005-07-07 06:22:00,82.906,82.935,82.89,82.897,229699999.0
2005-07-07 06:23:00,82.888,82.922,82.884,82.905,229600002.0
2005-07-07 06:24:00,82.883,82.927,82.883,82.912,215900003.0
2005-07-07 06:25:00,82.912,82.931,82.876,82.905,181600001.0
2005-07-07 06:26:00,82.888,82.925,82.856,82.856,229200000.0
2005-07-07 06:27:00,82.863,82.923,82.863,82.893,189799999.0
2005-07-07 06:28:00,82.874,82.914,82.863,82.863,295700003.0
2005-07-07 06:29:00,82.902,82.925,82.867,82.893,302099999.0
2005-07-07 06:30:00,82.853,82.895,82.851,82.895,214599995.0
2005-07-07 06:31:00,82.866,82.902,82.844,82.867,156999996.0
2005-07-07 06:32:00,82.874,82.897,82.858,82.874,238300005.0
2005-07-07 06:33:00,82.884,82.91,82.872,82.91,167500004.0
2005-07-07 06:34:00,82.907,82.942,82.891,82.899,229699997.0
2005-07-07 06:35:00,82.908,82.917,82.889,82.897,225600002.0
2005-07-07 06:36:00,82.896,82.919,82.885,82.9,250299996.0
2005-07-07 06:37:00,82.894,82.916,82.884,82.895,81199999.0
2005-07-07 06:38:00,82.855,82.923,82.845,82.905,193899999.0
2005-07-07 06:39:00,82.889,82.911,82.869,82.897,286999998.0
2005-07-07 06:40:00,82.887,82.925,82.874,82.886,175899999.0
2005-07-07 06:41:00,82.892,82.898,82.847,82.869,96199999.0
2005-07-07 06:42:00,82.824,82.889,82.824,82.862,195600003.0
2005-07-07 06:43:00,82.865,82.89,82.859,82.859,244799999.0
2005-07-07 06:44:00,82.849,82.88,82.849,82.867,244499993.0
2005-07-07 06:45:00,82.887,82.903,82.832,82.859,82800000.0
2005-07-07 06:46:00,82.867,82.879,82.85,82.875,185299999.0
2005-07-07 06:47:00,82.87,82.891,82.857,82.867,207599999.0
2005-07-07 06:48:00,82.869,82.883,82.845,82.847,217300002.0
2005-07-07 06:49:00,82.84,82.872,82.834,82.851,131700001.0
2005-07-07 06:50:00,82.87,82.87,82.81,82.85,110600000.0
2005-07-07 06:51:00,82.871,82.885,82.846,82.866,177400001.0
2005-07-07 06:52:00,82.834,82.896,82.828,82.878,196300000.0
2005-07-07 06:53:00,82.864,82.904,82.862,82.89,224600001.0
2005-07-07 06:54:00,82.858,82.91,82.858,82.875,280300003.0
2005-07-07 06:55:00,82.843,82.893,82.843,82.893,136199999.0
2005-07-07 06:56:00,82.895,82.905,82.862,82.875,151699998.0
2005-07-07 06:57:00,82.885,82.901,82.866,82.889,141100000.0
2005-07-07 06:58:00,82.864,82.929,82.854,82.894,163300000.0
2005-07-07 06:59:00,82.925,82.94,82.892,82.892,241400001.0
2005-07-07 07:00:00,82.879,82.926,82.874,82.911,197299999.0
2005-07-07 07:01:00,82.897,82.919,82.876,82.876,167700003.0
2005-07-07 07:02:00,82.888,82.915,82.871,82.9,176600000.0
2005-07-07 07:03:00,82.892,82.914,82.875,82.897,166200000.0
2005-07-07 07:04:00,82.884,82.919,82.876,82.916,173200001.0
2005-07-07 07:05:00,82.905,82.932,82.864,82.891,183600000.0
2005-07-07 07:06:00,82.898,82.917,82.883,82.899,166999998.0
2005-07-07 07:07:00,82.91,82.921,82.871,82.895,143899997.0
2005-07-07 07:08:00,82.903,82.919,82.876,82.893,237399998.0
2005-07-07 07:09:00,82.895,82.937,82.895,82.921,185599998.0
2005-07-07 07:10:00,82.91,82.937,82.892,82.892,110300001.0
2005-07-07 07:11:00,82.892,82.917,82.886,82.911,182800002.0
2005-07-07 07:12:00,82.907,82.927,82.891,82.914,97500001.0
2005-07-07 07:13:00,82.926,82.954,82.911,82.954,166299999.0
2005-07-07 07:14:00,82.933,82.96,82.925,82.957,287700002.0
2005-07-07 07:15:00,82.93,82.963,82.901,82.905,126900000.0
2005-07-07 07:16:00,82.859,82.941,82.859,82.941,251600000.0
2005-07-07 07:17:00,82.96,82.965,82.928,82.93,195900000.0
2005-07-07 07:18:00,82.93,82.955,82.919,82.95,276699999.0
2005-07-07 07:19:00,82.959,82.975,82.909,82.956,250299996.0
2005-07-07 07:20:00,82.933,82.956,82.919,82.937,165000000.0
2005-07-07 07:21:00,82.933,82.961,82.933,82.95,202000003.0
2005-07-07 07:22:00,82.907,82.97,82.903,82.95,297299998.0
2005-07-07 07:23:00,82.932,82.966,82.929,82.949,211099998.0
2005-07-07 07:24:00,82.949,82.969,82.928,82.964,86600000.0
2005-07-07 07:25:00,82.985,83.032,82.971,83.032,285600000.0
2005-07-07 07:26:00,82.978,83.033,82.978,82.99,305500002.0
2005-07-07 07:27:00,83.019,83.023,82.991,83.023,291899994.0
2005-07-07 07:28:00,82.994,83.033,82.984,82.997,144099998.0
2005-07-07 07:29:00,83.009,83.025,82.982,83.004,153999999.0
2005-07-07 07:30:00,83.013,83.041,82.98,83.008,222799999.0
2005-07-07 07:31:00,82.999,83.039,82.989,83.026,260600003.0
2005-07-07 07:32:00,82.981,83.046,82.981,83.012,177700001.0
2005-07-07 07:33:00,82.999,83.032,82.991,83.028,206199995.0
2005-07-07 07:34:00,83.002,83.028,82.994,83.02,137099998.0
2005-07-07 07:35:00,83.007,83.033,82.993,83.03,219400000.0
2005-07-07 07:36:00,83.007,83.053,82.998,83.023,246800003.0
2005-07-07 07:37:00,83.021,83.048,83.007,83.033,138999999.0
2005-07-07 07:38:00,82.998,83.046,82.99,83.017,308800001.0
2005-07-07 07:39:00,83.031,83.054,83.016,83.043,141299999.0
2005-07-07 07:40:00,83.019,83.057,83.019,83.057,234599999.0
2005-07-07 07:41:00,83.064,83.069,83.035,83.047,268800000.0
2005-07-07 07:42:00,83.021,83.062,83.021,83.04,137000000.0
2005-07-07 07:43:00,83.045,83.063,83.024,83.058,113300000.0
2005-07-07 07:44:00,82.998,83.06,82.992,83.06,174300000.0
2005-07-07 07:45:00,83.047,83.058,83.03,83.034,184600001.0
2005-07-07 07:46:00,83.006,83.062,83.006,83.058,161900002.0
2005-07-07 07:47:00,83.052,83.052,82.975,82.986,173999999.0
2005-07-07 07:48:00,82.973,83.044,82.961,82.997,253300000.0
2005-07-07 07:49:00,83.012,83.02,82.983,82.983,185700001.0
2005-07-07 07:50:00,82.943,82.997,82.93,82.958,277299998.0
2005-07-07 07:51:00,82.945,82.989,82.943,82.987,178800000.0
2005-07-07 07:52:00,82.947,83.034,82.932,82.974,310300003.0
2005-07-07 07:53:00,82.97,83.017,82.956,82.984,169300000.0
2005-07-07 07:54:00,82.979,83.005,82.962,82.978,154499998.0
2005-07-07 07:55:00,82.963,83.006,82.963,82.993,221099997.0
2005-07-07 07:56:00,82.97,82.985,82.944,82.955,159499997.0
2005-07-07 07:57:00,82.982,82.988,82.934,82.957,345299998.0
2005-07-07 07:58:00,82.96,82.982,82.93,82.982,192099999.0
2005-07-07 07:59:00,82.978,83.007,82.962,82.962,284099998.0
2005-07-07 08:00:00,82.954,83.015,82.954,82.985,199100001.0
2005-07-07 08:01:00,82.991,83.047,82.988,83.047,247199998.0
2005-07-07 08:02:00,83.021,83.064,83.004,83.01,138400000.0
2005-07-07 08:03:00,82.978,82.991,82.929,82.935,218200001.0
2005-07-07 08:04:00,83.0,83.015,82.966,82.976,149499996.0
2005-07-07 08:05:00,82.995,83.023,82.976,82.98,256599998.0
2005-07-07 08:06:00,82.998,83.036,82.998,83.015,170500001.0
2005-07-07 08:07:00,83.032,83.042,83.004,83.007,302699999.0
2005-07-07 08:08:00,83.022,83.049,83.012,83.049,168200001.0
2005-07-07 08:09:00,83.065,83.073,83.029,83.032,201800000.0
2005-07-07 08:10:00,83.025,83.065,83.007,83.047,191000001.0
2005-07-07 08:11:00,83.046,83.085,83.03,83.074,220099999.0
2005-07-07 08:12:00,83.043,83.098,83.026,83.072,153899999.0
2005-07-07 08:13:00,83.068,83.105,83.056,83.095,233600001.0
2005-07-07 08:14:00,83.048,83.11,83.046,83.108,267799998.0
2005-07-07 08:15:00,83.095,83.108,83.078,83.092,225000001.0
2005-07-07 08:16:00,83.072,83.107,83.002,83.076,180600001.0
2005-07-07 08:17:00,83.097,83.126,83.084,83.122,187100000.0
2005-07-07 08:18:00,83.121,83.139,83.084,83.097,189000001.0
2005-07-07 08:19:00,83.101,83.126,83.082,83.09,157500000.0
2005-07-07 08:20:00,83.095,83.106,83.061,83.061,156600001.0
2005-07-07 08:21:00,83.107,83.132,83.032,83.069,252900000.0
2005-07-07 08:22:00,83.053,83.096,83.051,83.077,252000001.0
2005-07-07 08:23:00,83.06,83.112,83.06,83.093,138199999.0
2005-07-07 08:24:00,83.078,83.116,83.058,83.095,151599998.0
2005-07-07 08:25:00,83.076,83.116,83.076,83.093,155099999.0
2005-07-07 08:26:00,83.09,83.11,83.074,83.108,235699996.0
2005-07-07 08:27:00,83.045,83.099,82.953,83.037,147099998.0
2005-07-07 08:28:00,83.083,83.115,83.067,83.098,299699998.0
2005-07-07 08:29:00,83.103,83.122,83.09,83.122,177199998.0
2005-07-07 08:30:00,83.124,83.137,83.08,83.094,308500002.0
2005-07-07 08:31:00,83.127,83.127,83.084,83.084,157900004.0
2005-07-07 08:32:00,83.088,83.116,83.086,83.104,185299998.0
2005-07-07 08:33:00,83.117,83.135,83.085,83.108,324800000.0
2005-07-07 08:34:00,83.098,83.149,83.086,83.103,137200000.0
2005-07-07 08:35:00,83.111,83.142,83.087,83.1,156399998.0
2005-07-07 08:36:00,83.1,83.148,83.091,83.121,268399996.0
2005-07-07 08:37:00,83.128,83.151,83.106,83.115,168299999.0
2005-07-07 08:38:00,83.109,83.136,83.092,83.136,219999997.0
2005-07-07 08:39:00,83.15,83.155,83.092,83.107,196599996.0
2005-07-07 08:40:00,83.089,83.154,83.089,83.13,262499999.0
2005-07-07 08:41:00,83.126,83.152,83.105,83.123,104899998.0
2005-07-07 08:42:00,83.108,83.139,83.083,83.085,157200000.0
2005-07-07 08:43:00,83.094,83.149,83.094,83.12,176499999.0
2005-07-07 08:44:00,83.047,83.11,82.972,82.976,289700002.0
2005-07-07 08:45:00,83.075,83.124,83.02,83.122,146099998.0
2005-07-07 08:46:00,83.068,83.107,83.051,83.076,168400001.0
2005-07-07 08:47:00,83.035,83.114,83.007,83.039,224399999.0
2005-07-07 08:48:00,83.077,83.102,83.005,83.025,258399994.0
2005-07-07 08:49:00,82.989,83.037,82.98,82.99,236000001.0
2005-07-07 08:50:00,83.001,83.088,82.976,83.008,205500000.0
2005-07-07 08:51:00,83.01,83.022,82.942,82.942,246400000.0
2005-07-07 08:52:00,82.971,83.005,82.961,82.978,101200000.0
2005-07-07 08:53:00,83.033,83.056,82.957,82.959,272299999.0
2005-07-07 08:54:00,83.007,83.036,82.959,82.968,172700000.0
2005-07-07 08:55:00,82.945,83.02,82.945,82.97,183199998.0
2005-07-07 08:56:00,82.95,83.017,82.943,83.012,223999997.0
2005-07-07 08:57:00,83.0,83.027,82.99,83.016,284800000.0
2005-07-07 08:58:00,83.007,83.033,82.994,82.999,114099999.0
2005-07-07 08:59:00,83.024,83.053,83.007,83.021,264599997.0
2005-07-07 09:00:00,82.989,83.118,82.987,83.118,220400001.0
2005-07-07 09:01:00,82.962,83.085,82.961,83.029,189999996.0
2005-07-07 09:02:00,83.025,83.082,83.019,83.039,127299999.0
2005-07-07 09:03:00,83.034,83.072,83.026,83.06,335199997.0
2005-07-07 09:04:00,83.022,83.068,83.01,83.028,275500002.0
2005-07-07 09:05:00,83.045,83.085,83.034,83.061,187100004.0
2005-07-07 09:06:00,83.055,83.069,83.03,83.046,135399999.0
2005-07-07 09:07:00,83.048,83.107,83.04,83.059,138199999.0
2005-07-07 09:08:00,83.052,83.105,83.027,83.046,219899998.0
2005-07-07 09:09:00,83.052,83.069,83.042,83.054,104699999.0
2005-07-07 09:10:00,83.072,83.083,83.047,83.077,165299998.0
2005-07-07 09:11:00,83.08,83.085,83.041,83.041,165400002.0
2005-07-07 09:12:00,83.071,83.116,83.056,83.084,277699999.0
2005-07-07 09:13:00,83.099,83.128,83.083,83.118,178000000.0
2005-07-07 09:14:00,83.099,83.134,83.078,83.085,291000002.0
2005-07-07 09:15:00,83.086,83.129,83.079,83.096,184799999.0
2005-07-07 09:16:00,83.104,83.131,83.07,83.075,186799998.0
2005-07-07 09:17:00,83.109,83.126,83.072,83.111,272799999.0
2005-07-07 09:18:00,83.053,83.104,83.032,83.073,165600001.0
2005-07-07 09:19:00,83.066,83.117,83.049,83.082,123899999.0
2005-07-07 09:20:00,83.048,83.125,83.039,83.125,180799999.0
2005-07-07 09:21:00,83.103,83.103,83.04,83.041,57900000.0
2005-07-07 09:22:00,83.051,83.102,83.039,83.074,140099999.0
2005-07-07 09:23:00,83.095,83.117,83.068,83.117,149200000.0
2005-07-07 09:24:00,83.032,83.111,83.026,83.085,122399999.0
2005-07-07 09:25:00,83.097,83.098,83.065,83.077,225700003.0
2005-07-07 09:26:00,83.079,83.115,83.077,83.104,276800001.0
2005-07-07 09:27:00,83.094,83.119,83.064,83.084,309400005.0
2005-07-07 09:28:00,83.065,83.093,83.055,83.073,193699997.0
2005-07-07 09:29:00,83.083,83.11,83.063,83.084,267799999.0
2005-07-07 09:30:00,83.063,83.095,83.044,83.056,173299998.0
2005-07-07 09:31:00,83.055,83.093,83.052,83.087,237699993.0
2005-07-07 09:32:00,83.075,83.113,83.048,83.093,248799998.0
2005-07-07 09:33:00,83.09,83.119,83.087,83.102,144700000.0
2005-07-07 09:34:00,83.097,83.129,83.073,83.124,205199999.0
2005-07-07 09:35:00,83.093,83.14,83.093,83.117,204100000.0
2005-07-07 09:36:00,83.097,83.143,83.097,83.138,118499998.0
2005-07-07 09:37:00,83.118,83.152,83.1,83.125,115400000.0
2005-07-07 09:38:00,83.11,83.171,83.092,83.167,174100000.0
2005-07-07 09:39:00,83.153,83.175,83.118,83.158,142600000.0
2005-07-07 09:40:00,83.13,83.176,83.122,83.15,213000001.0
2005-07-07 09:41:00,83.18,83.182,83.122,83.147,135500000.0
2005-07-07 09:42:00,83.162,83.187,83.121,83.121,162700001.0
2005-07-07 09:43:00,83.143,83.185,83.127,83.174,206300002.0
2005-07-07 09:44:00,83.187,83.255,83.173,83.212,193199997.0
2005-07-07 09:45:00,83.247,83.27,83.2,83.23,190899996.0
2005-07-07 09:46:00,83.224,83.27,83.213,83.222,272600005.0
2005-07-07 09:47:00,83.245,83.252,83.176,83.176,257800001.0
2005-07-07 09:48:00,83.184,83.235,83.174,83.214,111999998.0
2005-07-07 09:49:00,83.205,83.227,83.176,83.189,290000001.0
2005-07-07 09:50:00,83.185,83.219,83.166,83.199,297900002.0
2005-07-07 09:51:00,83.196,83.261,83.183,83.217,218599999.0
2005-07-07 09:52:00,83.244,83.267,83.208,83.217,217499999.0
2005-07-07 09:53:00,83.223,83.247,83.2,83.22,316800002.0
2005-07-07 09:54:00,83.215,83.254,83.205,83.226,270600002.0
2005-07-07 09:55:00,83.235,83.25,83.194,83.194,169200001.0
2005-07-07 09:56:00,83.184,83.231,83.181,83.226,152299999.0
2005-07-07 09:57:00,83.232,83.245,83.194,83.212,186799998.0
2005-07-07 09:58:00,83.2,83.241,83.193,83.217,302400005.0
2005-07-07 09:59:00,83.227,83.247,83.205,83.225,181500000.0
2005-07-07 10:00:00,83.198,83.246,83.189,83.219,168699995.0
2005-07-07 10:01:00,83.252,83.264,83.231,83.231,205499998.0
2005-07-07 10:02:00,83.221,83.279,83.221,83.27,131700000.0
2005-07-07 10:03:00,83.245,83.284,83.242,83.282,250199997.0
2005-07-07 10:04:00,83.226,83.256,83.222,83.233,158700000.0
2005-07-07 10:05:00,83.208,83.238,83.189,83.215,168700001.0
2005-07-07 10:06:00,83.21,83.278,83.19,83.216,213799999.0
2005-07-07 10:07:00,83.21,83.256,83.201,83.208,271799997.0
2005-07-07 10:08:00,83.227,83.243,83.192,83.192,155699999.0
2005-07-07 10:09:00,83.205,83.277,83.205,83.239,101499999.0
2005-07-07 10:10:00,83.265,83.266,83.158,83.159,162000000.0
2005-07-07 10:11:00,83.176,83.243,83.163,83.198,154499999.0
2005-07-07 10:12:00,83.214,83.246,83.201,83.242,131700000.0
2005-07-07 10:13:00,83.235,83.235,83.199,83.219,199800001.0
2005-07-07 10:14:00,83.211,83.244,83.209,83.237,138900001.0
2005-07-07 10:15:00,83.231,83.262,83.222,83.236,261499998.0
2005-07-07 10:16:00,83.223,83.269,83.223,83.261,197600001.0
2005-07-07 10:17:00,83.216,83.267,83.216,83.246,173000002.0
2005-07-07 10:18:00,83.242,83.252,83.203,83.206,177899999.0
2005-07-07 10:19:00,83.216,83.253,83.204,83.223,147600000.0
2005-07-07 10:20:00,83.205,83.237,83.202,83.202,152200000.0
2005-07-07 10:21:00,83.208,83.23,83.173,83.177,193199997.0
2005-07-07 10:22:00,83.17,83.253,83.153,83.153,299800002.0
2005-07-07 10:23:00,83.166,83.21,83.146,83.172,192699997.0
2005-07-07 10:24:00,83.169,83.215,83.148,83.215,244099998.0
2005-07-07 10:25:00,83.173,83.208,83.116,83.127,188400001.0
2005-07-07 10:26:00,83.151,83.193,83.124,83.124,108899998.0
2005-07-07 10:27:00,83.166,83.183,83.14,83.14,293699996.0
2005-07-07 10:28:00,83.169,83.179,83.121,83.158,197900000.0
2005-07-07 10:29:00,83.153,83.196,83.137,83.181,172999998.0
2005-07-07 10:30:00,83.192,83.204,83.158,83.192,171699997.0
2005-07-07 10:31:00,83.158,83.202,83.155,83.168,263199998.0
2005-07-07 10:32:00,83.194,83.209,83.166,83.175,167900003.0
2005-07-07 10:33:00,83.181,83.21,83.164,83.184,185099998.0
2005-07-07 10:34:00,83.155,83.208,83.152,83.166,146699999.0
2005-07-07 10:35:00,83.214,83.214,83.166,83.195,217700003.0
2005-07-07 10:36:00,83.203,83.229,83.191,83.208,148999999.0
2005-07-07 10:37:00,83.215,83.229,83.171,83.171,132000000.0
2005-07-07 10:38:00,83.185,83.206,83.135,83.135,303999999.0
2005-07-07 10:39:00,83.139,83.182,83.139,83.167,179299999.0
2005-07-07 10:40:00,83.169,83.204,83.155,83.166,227899997.0
2005-07-07 10:41:00,83.192,83.225,83.165,83.179,328399995.0
2005-07-07 10:42:00,83.208,83.237,83.2,83.217,309899998.0
2005-07-07 10:43:00,83.222,83.252,83.207,83.207,345900002.0
2005-07-07 10:44:00,83.24,83.244,83.195,83.202,306199998.0
2005-07-07 10:45:00,83.223,83.239,83.193,83.206,175800001.0
2005-07-07 10:46:00,83.19,83.246,83.19,83.238,192199998.0
2005-07-07 10:47:00,83.209,83.244,83.202,83.236,131600001.0
2005-07-07 10:48:00,83.255,83.255,83.212,83.226,224700000.0
2005-07-07 10:49:00,83.221,83.258,83.194,83.217,241800002.0
2005-07-07 10:50:00,83.202,83.246,83.195,83.227,156600001.0
2005-07-07 10:51:00,83.252,83.259,83.203,83.224,252999998.0
2005-07-07 10:52:00,83.223,83.291,83.208,83.244,217300000.0
2005-07-07 10:53:00,83.247,83.281,83.228,83.257,184100001.0
2005-07-07 10:54:00,83.249,83.284,83.243,83.266,186999999.0
2005-07-07 10:55:00,83.271,83.283,83.246,83.259,269499997.0
2005-07-07 10:56:00,83.297,83.297,83.218,83.272,194900000.0
2005-07-07 10:57:00,83.292,83.309,83.228,83.276,326899998.0
2005-07-07 10:58:00,83.27,83.288,83.238,83.238,212299998.0
2005-07-07 10:59:00,83.243,83.284,83.225,83.264,206499997.0
2005-07-07 11:00:00,83.262,83.275,83.223,83.24,189400000.0
2005-07-07 11:01:00,83.253,83.353,83.24,83.353,222200000.0
2005-07-07 11:02:00,83.372,83.387,83.32,83.33,147899998.0
2005-07-07 11:03:00,83.335,83.38,83.329,83.375,202499998.0
2005-07-07 11:04:00,83.365,83.394,83.284,83.357,81900001.0
2005-07-07 11:05:00,83.36,83.373,83.265,83.265,165500002.0
2005-07-07 11:06:00,83.265,83.341,83.262,83.292,212799997.0
2005-07-07 11:07:00,83.26,83.298,83.232,83.232,250400001.0
2005-07-07 11:08:00,83.268,83.289,83.176,83.18,271899999.0
2005-07-07 11:09:00,83.198,83.228,83.181,83.189,101700000.0
2005-07-07 11:10:00,83.229,83.273,83.21,83.241,202900004.0
2005-07-07 11:11:00,83.302,83.349,83.25,83.25,289099997.0
2005-07-07 11:12:00,83.239,83.306,83.239,83.304,202900001.0
2005-07-07 11:13:00,83.275,83.315,83.251,83.258,220099998.0
2005-07-07 11:14:00,83.241,83.285,83.222,83.239,214699997.0
2005-07-07 11:15:00,83.243,83.261,83.196,83.215,197699997.0
2005-07-07 11:16:00,83.227,83.294,83.227,83.271,315700004.0
2005-07-07 11:17:00,83.274,83.308,83.264,83.305,120800004.0
2005-07-07 11:18:00,83.228,83.367,83.226,83.342,193699999.0
2005-07-07 11:19:00,83.337,83.358,83.273,83.273,174000000.0
2005-07-07 11:20:00,83.29,83.334,83.289,83.297,211100003.0
2005-07-07 11:21:00,83.278,83.316,83.261,83.273,117100000.0
2005-07-07 11:22:00,83.264,83.305,83.257,83.277,215600004.0
2005-07-07 11:23:00,83.282,83.289,83.23,83.244,212799999.0
2005-07-07 11:24:00,83.205,83.235,83.171,83.203,266499999.0
2005-07-07 11:25:00,83.126,83.238,83.12,83.238,168199997.0
2005-07-07 11:26:00,83.197,83.252,83.179,83.226,79800000.0
2005-07-07 11:27:00,83.215,83.273,83.202,83.248,248499999.0
2005-07-07 11:28:00,83.167,83.235,83.095,83.102,256400002.0
2005-07-07 11:29:00,83.128,83.205,83.084,83.112,216500000.0
2005-07-07 11:30:00,83.105,83.236,83.071,83.122,238600000.0
2005-07-07 11:31:00,83.13,83.148,83.072,83.128,153299999.0
2005-07-07 11:32:00,83.085,83.204,83.082,83.114,172000001.0
2005-07-07 11:33:00,83.143,83.208,83.105,83.125,232999999.0
2005-07-07 11:34:00,83.11,83.15,83.032,83.05,244500002.0
2005-07-07 11:35:00,83.075,83.098,83.038,83.039,219200004.0
2005-07-07 11:36:00,83.065,83.104,83.047,83.078,216500002.0
2005-07-07 11:37:00,83.057,83.117,83.038,83.069,287599998.0
2005-07-07 11:38:00,83.057,83.104,83.029,83.038,250300001.0
2005-07-07 11:39:00,83.083,83.107,82.945,82.948,94300000.0
2005-07-07 11:40:00,82.964,82.99,82.933,82.976,197099999.0
2005-07-07 11:41:00,83.003,83.097,82.969,82.969,228799996.0
2005-07-07 11:42:00,82.982,83.002,82.945,82.978,254599995.0
2005-07-07 11:43:00,83.018,83.068,83.009,83.059,142600000.0
2005-07-07 11:44:00,83.049,83.125,83.034,83.079,242800001.0
2005-07-07 11:45:00,83.092,83.127,83.067,83.082,246699996.0
2005-07-07 11:46:00,83.087,83.114,82.997,83.087,202100001.0
2005-07-07 11:47:00,83.152,83.158,83.091,83.101,211399999.0
2005-07-07 11:48:00,83.122,83.131,83.084,83.102,197599997.0
2005-07-07 11:49:00,83.077,83.126,83.068,83.11,327300003.0
2005-07-07 11:50:00,83.073,83.112,83.057,83.068,157399999.0
2005-07-07 11:51:00,83.076,83.106,83.023,83.046,394800005.0
2005-07-07 11:52:00,83.046,83.1,83.03,83.1,214299999.0
2005-07-07 11:53:00,83.101,83.151,83.092,83.116,353800000.0
2005-07-07 11:54:00,83.075,83.192,83.067,83.111,244399999.0
2005-07-07 11:55:00,83.078,83.123,83.067,83.113,173200000.0
2005-07-07 11:56:00,83.102,83.135,83.086,83.104,218400004.0
2005-07-07 11:57:00,83.094,83.105,83.038,83.039,200299997.0
2005-07-07 11:58:00,83.065,83.086,83.025,83.032,291299997.0
2005-07-07 11:59:00,83.09,83.12,83.03,83.057,209400001.0
2005-07-07 12:00:00,83.078,83.122,83.048,83.048,221500000.0
2005-07-07 12:01:00,82.992,83.082,82.989,83.057,166000002.0
2005-07-07 12:02:00,82.984,83.082,82.984,83.038,246699996.0
2005-07-07 12:03:00,83.009,83.046,82.97,82.985,229099998.0
2005-07-07 12:04:00,82.922,82.99,82.922,82.951,203299998.0
2005-07-07 12:05:00,82.938,82.963,82.894,82.894,207499998.0
2005-07-07 12:06:00,82.89,82.97,82.875,82.97,171399999.0
2005-07-07 12:07:00,82.953,83.016,82.922,83.012,249199998.0
2005-07-07 12:08:00,82.999,83.119,82.983,83.049,84800000.0
2005-07-07 12:09:00,83.022,83.03,82.985,83.002,185399997.0
2005-07-07 12:10:00,82.977,83.049,82.975,83.033,198200000.0
2005-07-07 12:11:00,83.04,83.102,83.039,83.082,229100001.0
2005-07-07 12:12:00,83.01,83.12,83.01,83.12,180700002.0
2005-07-07 12:13:00,83.128,83.149,83.083,83.095,137199999.0
2005-07-07 12:14:00,83.057,83.144,83.049,83.117,171599999.0
2005-07-07 12:15:00,83.095,83.165,83.095,83.128,250299997.0
2005-07-07 12:16:00,83.093,83.145,83.079,83.109,171000002.0
2005-07-07 12:17:00,83.12,83.123,83.052,83.063,219699997.0
2005-07-07 12:18:00,83.123,83.158,83.106,83.122,268799997.0
2005-07-07 12:19:00,83.135,83.149,83.091,83.095,218799998.0
2005-07-07 12:20:00,83.081,83.133,83.067,83.1,297900001.0
2005-07-07 12:21:00,83.114,83.124,83.09,83.09,92600000.0
2005-07-07 12:22:00,83.08,83.117,83.07,83.1,219299997.0
2005-07-07 12:23:00,83.084,83.155,83.052,83.092,205100000.0
2005-07-07 12:24:00,83.03,83.083,83.001,83.054,268700001.0
2005-07-07 12:25:00,83.012,83.045,82.998,83.042,280600000.0
2005-07-07 12:26:00,83.021,83.073,83.011,83.069,152800002.0
2005-07-07 12:27:00,83.03,83.089,83.01,83.029,151900001.0
2005-07-07 12:28:00,83.027,83.064,83.013,83.052,238700000.0
2005-07-07 12:29:00,83.055,83.078,83.014,83.049,157300000.0
2005-07-07 12:30:00,83.037,83.073,83.018,83.024,250900006.0
2005-07-07 12:31:00,83.041,83.071,82.996,83.013,281299999.0
2005-07-07 12:32:00,82.976,83.032,82.976,83.015,252699999.0
2005-07-07 12:33:00,83.003,83.092,82.992,83.052,284300001.0
2005-07-07 12:34:00,83.09,83.092,83.024,83.024,206400000.0
2005-07-07 12:35:00,83.062,83.1,83.039,83.095,188100000.0
2005-07-07 12:36:00,83.021,83.086,83.019,83.045,315899999.0
2005-07-07 12:37:00,83.045,83.069,82.969,82.987,140999997.0
2005-07-07 12:38:00,82.96,83.028,82.939,82.972,228499997.0
2005-07-07 12:39:00,82.965,83.005,82.945,82.988,170899999.0
2005-07-07 12:40:00,82.937,83.012,82.933,83.012,210199998.0
2005-07-07 12:41:00,82.977,83.036,82.968,83.027,240400000.0
2005-07-07 12:42:00,83.024,83.059,82.969,82.969,91499999.0
2005-07-07 12:43:00,82.94,83.043,82.94,82.954,311199998.0
2005-07-07 12:44:00,82.922,82.971,82.919,82.919,213900000.0
2005-07-07 12:45:00,82.933,82.955,82.917,82.933,142700002.0
2005-07-07 12:46:00,82.957,82.97,82.891,82.913,251999995.0
2005-07-07 12:47:00,82.896,82.942,82.863,82.881,134400000.0
2005-07-07 12:48:00,82.908,82.913,82.856,82.874,71300000.0
2005-07-07 12:49:00,82.91,82.943,82.868,82.915,224300003.0
2005-07-07 12:50:00,82.934,82.992,82.916,82.975,183699998.0
2005-07-07 12:51:00,82.99,82.99,82.928,82.931,130099999.0
2005-07-07 12:52:00,82.923,82.979,82.895,82.974,210600000.0
2005-07-07 12:53:00,82.961,83.001,82.912,82.958,190900001.0
2005-07-07 12:54:00,83.0,83.0,82.952,82.973,202999996.0
2005-07-07 12:55:00,83.02,83.028,82.918,82.985,186799999.0
2005-07-07 12:56:00,82.964,83.025,82.952,83.025,117000001.0
2005-07-07 12:57:00,83.007,83.047,82.99,83.009,203500000.0
2005-07-07 12:58:00,83.033,83.055,83.008,83.029,97300000.0
2005-07-07 12:59:00,83.0,83.091,82.951,83.057,224000002.0
2005-07-07 13:00:00,83.127,83.168,83.087,83.091,276700000.0
2005-07-07 13:01:00,83.074,83.109,83.039,83.059,153699998.0
2005-07-07 13:02:00,83.022,83.063,83.007,83.025,193499998.0
2005-07-07 13:03:00,83.028,83.068,83.02,83.056,194600002.0
2005-07-07 13:04:00,83.055,83.067,83.021,83.03,289799996.0
2005-07-07 13:05:00,83.02,83.046,83.004,83.026,131400000.0
2005-07-07 13:06:00,82.997,83.107,82.997,83.107,213199999.0
2005-07-07 13:07:00,83.066,83.115,83.048,83.105,201000000.0
2005-07-07 13:08:00,83.071,83.123,83.064,83.091,200699999.0
2005-07-07 13:09:00,83.073,83.157,83.063,83.117,276100000.0
2005-07-07 13:10:00,83.134,83.169,83.117,83.143,165800001.0
2005-07-07 13:11:00,83.152,83.16,83.111,83.112,303799997.0
2005-07-07 13:12:00,83.13,83.155,83.101,83.14,192500000.0
2005-07-07 13:13:00,83.19,83.19,83.037,83.101,175999999.0
2005-07-07 13:14:00,82.998,83.207,82.982,83.153,202700001.0
2005-07-07 13:15:00,83.227,83.227,83.115,83.115,288999997.0
2005-07-07 13:16:00,83.141,83.168,83.11,83.11,204000000.0
2005-07-07 13:17:00,83.101,83.148,83.081,83.122,85700000.0
2005-07-07 13:18:00,83.095,83.123,83.06,83.094,187400002.0
2005-07-07 13:19:00,83.087,83.116,83.037,83.057,295600001.0
2005-07-07 13:20:00,83.072,83.125,83.072,83.093,129800002.0
2005-07-07 13:21:00,83.044,83.114,83.044,83.113,193200000.0
2005-07-07 13:22:00,83.086,83.126,83.068,83.068,216599999.0
2005-07-07 13:23:00,83.073,83.105,83.065,83.075,147000000.0
2005-07-07 13:24:00,83.086,83.126,83.072,83.111,290200000.0
2005-07-07 13:25:00,83.116,83.135,83.067,83.083,122900000.0
2005-07-07 13:26:00,83.068,83.091,83.039,83.069,220300001.0
2005-07-07 13:27:00,83.037,83.081,83.025,83.044,285000000.0
2005-07-07 13:28:00,83.023,83.063,83.019,83.043,191799998.0
2005-07-07 13:29:00,83.043,83.072,83.033,83.049,172400002.0
2005-07-07 13:30:00,83.027,83.064,83.012,83.032,188999998.0
2005-07-07 13:31:00,83.013,83.084,82.997,83.049,262299998.0
2005-07-07 13:32:00,83.018,83.066,82.998,83.025,188100002.0
2005-07-07 13:33:00,83.011,83.074,83.011,83.068,122899998.0
2005-07-07 13:34:00,83.062,83.095,83.05,83.072,251500005.0
2005-07-07 13:35:00,83.077,83.132,83.064,83.132,225400000.0
2005-07-07 13:36:00,83.134,83.139,83.064,83.064,281900001.0
2005-07-07 13:37:00,83.089,83.131,83.026,83.131,235399998.0
2005-07-07 13:38:00,83.117,83.146,83.104,83.104,175100000.0
2005-07-07 13:39:00,83.095,83.139,83.038,83.043,127900000.0
2005-07-07 13:40:00,83.081,83.153,83.072,83.138,273799999.0
2005-07-07 13:41:00,83.113,83.163,83.106,83.124,182700002.0
2005-07-07 13:42:00,83.11,83.141,83.057,83.07,217800000.0
2005-07-07 13:43:00,83.065,83.118,83.049,83.055,197799997.0
2005-07-07 13:44:00,83.049,83.11,83.049,83.069,260899999.0
2005-07-07 13:45:00,83.077,83.09,83.029,83.041,362499998.0
2005-07-07 13:46:00,82.993,83.098,82.978,83.031,280899992.0
2005-07-07 13:47:00,83.025,83.108,83.025,83.083,138899997.0
2005-07-07 13:48:00,83.099,83.12,83.048,83.065,156099998.0
2005-07-07 13:49:00,83.085,83.107,83.069,83.082,215199996.0
2005-07-07 13:50:00,83.072,83.095,83.051,83.058,132300002.0
2005-07-07 13:51:00,83.07,83.1,83.02,83.02,189700001.0
2005-07-07 13:52:00,83.047,83.066,83.026,83.032,249000002.0
2005-07-07 13:53:00,83.0,83.052,82.993,83.052,119399999.0
2005-07-07 13:54:00,83.03,83.067,82.993,82.998,211600002.0
2005-07-07 13:55:00,82.992,83.023,82.97,82.981,263700001.0
2005-07-07 13:56:00,82.978,83.021,82.945,82.96,176400000.0
2005-07-07 13:57:00,82.927,82.976,82.924,82.96,196200003.0
2005-07-07 13:58:00,82.91,82.999,82.885,82.943,207800001.0
2005-07-07 13:59:00,82.963,82.997,82.881,82.897,203900001.0
2005-07-07 14:00:00,82.895,82.954,82.876,82.954,154800001.0
2005-07-07 14:01:00,82.955,82.982,82.916,82.965,217599994.0
2005-07-07 14:02:00,82.959,82.981,82.928,82.945,155100000.0
2005-07-07 14:03:00,82.951,82.97,82.929,82.938,163400001.0
2005-07-07 14:04:00,82.96,82.975,82.939,82.953,167600002.0
2005-07-07 14:05:00,82.944,82.966,82.92,82.937,164500001.0
2005-07-07 14:06:00,82.938,82.966,82.918,82.928,234499999.0
2005-07-07 14:07:00,82.935,82.966,82.918,82.928,189299999.0
2005-07-07 14:08:00,82.925,82.95,82.905,82.908,180600002.0
2005-07-07 14:09:00,82.94,82.948,82.878,82.883,222199999.0
2005-07-07 14:10:00,82.905,82.954,82.882,82.901,175599998.0
2005-07-07 14:11:00,82.893,82.935,82.885,82.918,147800000.0
2005-07-07 14:12:00,82.897,82.921,82.882,82.91,157100000.0
2005-07-07 14:13:00,82.9,82.935,82.891,82.899,251700000.0
2005-07-07 14:14:00,82.898,82.92,82.875,82.882,224499999.0
2005-07-07 14:15:00,82.883,82.931,82.865,82.894,181700000.0
2005-07-07 14:16:00,82.87,82.89,82.806,82.841,232599999.0
2005-07-07 14:17:00,82.831,82.886,82.826,82.849,239799995.0
2005-07-07 14:18:00,82.805,82.89,82.805,82.834,174600001.0
2005-07-07 14:19:00,82.846,82.949,82.791,82.793,242600000.0
2005-07-07 14:20:00,82.818,82.866,82.747,82.747,218599996.0
2005-07-07 14:21:00,82.747,82.818,82.709,82.741,226700002.0
2005-07-07 14:22:00,82.8,82.84,82.761,82.814,111399999.0
2005-07-07 14:23:00,82.755,82.816,82.751,82.791,192999998.0
2005-07-07 14:24:00,82.74,82.803,82.725,82.744,234400000.0
2005-07-07 14:25:00,82.81,82.82,82.752,82.765,180399998.0
2005-07-07 14:26:00,82.789,82.804,82.736,82.773,202199998.0
2005-07-07 14:27:00,82.773,82.818,82.754,82.78,197200002.0
2005-07-07 14:28:00,82.748,82.771,82.74,82.759,229799998.0
2005-07-07 14:29:00,82.76,82.776,82.718,82.732,159199999.0
2005-07-07 14:30:00,82.768,82.778,82.722,82.739,242899997.0
2005-07-07 14:31:00,82.733,82.752,82.705,82.715,202100001.0
2005-07-07 14:32:00,82.721,82.749,82.708,82.745,147400000.0
2005-07-07 14:33:00,82.681,82.722,82.659,82.69,90400000.0
2005-07-07 14:34:00,82.741,82.772,82.721,82.743,135300000.0
2005-07-07 14:35:00,82.74,82.757,82.711,82.727,124599999.0
2005-07-07 14:36:00,82.754,82.772,82.725,82.772,208399999.0
2005-07-07 14:37:00,82.762,82.769,82.712,82.742,218600002.0
2005-07-07 14:38:00,82.752,82.752,82.638,82.638,234800001.0
2005-07-07 14:39:00,82.705,82.727,82.675,82.698,258499998.0
2005-07-07 14:40:00,82.683,82.729,82.671,82.724,220199998.0
2005-07-07 14:41:00,82.694,82.752,82.657,82.728,157399997.0
2005-07-07 14:42:00,82.701,82.75,82.689,82.711,229499998.0
2005-07-07 14:43:00,82.755,82.755,82.714,82.714,203999996.0
2005-07-07 14:44:00,82.708,82.745,82.696,82.719,236900002.0
2005-07-07 14:45:00,82.708,82.725,82.678,82.678,124999996.0
2005-07-07 14:46:00,82.687,82.742,82.686,82.738,124899999.0
2005-07-07 14:47:00,82.72,82.743,82.708,82.741,183499997.0
2005-07-07 14:48:00,82.727,82.757,82.692,82.703,340099997.0
2005-07-07 14:49:00,82.716,82.745,82.643,82.696,261400003.0
2005-07-07 14:50:00,82.701,82.715,82.668,82.681,183800000.0
2005-07-07 14:51:00,82.698,82.738,82.674,82.684,237700001.0
2005-07-07 14:52:00,82.72,82.76,82.699,82.738,232299995.0
2005-07-07 14:53:00,82.762,82.794,82.738,82.77,183199998.0
2005-07-07 14:54:00,82.77,82.812,82.754,82.776,150499997.0
2005-07-07 14:55:00,82.812,82.828,82.75,82.808,141100001.0
2005-07-07 14:56:00,82.88,82.88,82.764,82.786,196900002.0
2005-07-07 14:57:00,82.821,82.855,82.768,82.797,89199999.0
2005-07-07 14:58:00,82.734,82.839,82.734,82.839,157799999.0
2005-07-07 14:59:00,82.848,82.859,82.771,82.83,188200000.0
2005-07-07 15:00:00,82.786,82.851,82.786,82.851,157399999.0
2005-07-07 15:01:00,82.853,82.892,82.834,82.851,248400001.0
2005-07-07 15:02:00,82.872,82.877,82.801,82.864,156800000.0
2005-07-07 15:03:00,82.85,82.869,82.827,82.838,193000001.0
2005-07-07 15:04:00,82.806,82.853,82.787,82.803,230999999.0
2005-07-07 15:05:00,82.808,82.842,82.788,82.791,283900000.0
2005-07-07 15:06:00,82.79,82.817,82.72,82.735,201399999.0
2005-07-07 15:07:00,82.77,82.828,82.706,82.706,219999996.0
2005-07-07 15:08:00,82.701,82.825,82.7,82.752,228899998.0
2005-07-07 15:09:00,82.771,82.804,82.714,82.721,233800002.0
2005-07-07 15:10:00,82.746,82.826,82.726,82.739,194100000.0
2005-07-07 15:11:00,82.732,82.813,82.715,82.767,226599999.0
2005-07-07 15:12:00,82.723,82.795,82.705,82.732,274399994.0
2005-07-07 15:13:00,82.747,82.761,82.714,82.72,255599998.0
2005-07-07 15:14:00,82.728,82.752,82.702,82.723,170000002.0
2005-07-07 15:15:00,82.716,82.757,82.705,82.723,234699997.0
2005-07-07 15:16:00,82.704,82.751,82.7,82.729,86900000.0
2005-07-07 15:17:00,82.747,82.754,82.696,82.706,177799998.0
2005-07-07 15:18:00,82.739,82.797,82.725,82.765,220500002.0
2005-07-07 15:19:00,82.774,82.792,82.738,82.758,217800000.0
2005-07-07 15:20:00,82.761,82.775,82.739,82.741,187000000.0
2005-07-07 15:21:00,82.738,82.768,82.724,82.742,201400000.0
2005-07-07 15:22:00,82.758,82.777,82.729,82.751,216600000.0
2005-07-07 15:23:00,82.737,82.771,82.733,82.755,202100001.0
2005-07-07 15:24:00,82.723,82.778,82.713,82.741,227499995.0
2005-07-07 15:25:00,82.747,82.773,82.738,82.755,223900000.0
2005-07-07 15:26:00,82.747,82.785,82.734,82.757,310999997.0
2005-07-07 15:27:00,82.738,82.774,82.734,82.737,234099999.0
2005-07-07 15:28:00,82.758,82.778,82.742,82.748,109500001.0
2005-07-07 15:29:00,82.769,82.782,82.724,82.749,206200000.0
2005-07-07 15:30:00,82.755,82.77,82.718,82.73,171100005.0
2005-07-07 15:31:00,82.721,82.769,82.718,82.766,196400000.0
2005-07-07 15:32:00,82.75,82.756,82.732,82.743,138800000.0
2005-07-07 15:33:00,82.742,82.755,82.716,82.736,106300001.0
2005-07-07 15:34:00,82.736,82.757,82.723,82.743,185399996.0
2005-07-07 15:35:00,82.769,82.8,82.761,82.788,129300000.0
2005-07-07 15:36:00,82.783,82.827,82.775,82.827,135600000.0
2005-07-07 15:37:00,82.795,82.808,82.754,82.769,194799998.0
2005-07-07 15:38:00,82.742,82.816,82.739,82.801,203100002.0
2005-07-07 15:39:00,82.786,82.824,82.778,82.804,171500001.0
2005-07-07 15:40:00,82.796,82.843,82.753,82.801,198000002.0
2005-07-07 15:41:00,82.812,82.851,82.801,82.801,268300001.0
2005-07-07 15:42:00,82.826,82.862,82.808,82.849,219299999.0
2005-07-07 15:43:00,82.814,82.842,82.784,82.834,317400003.0
2005-07-07 15:44:00,82.834,82.842,82.765,82.765,208299998.0
2005-07-07 15:45:00,82.813,82.834,82.787,82.787,168900002.0
2005-07-07 15:46:00,82.806,82.827,82.774,82.787,191099999.0
2005-07-07 15:47:00,82.807,82.824,82.782,82.808,214400002.0
2005-07-07 15:48:00,82.817,82.843,82.79,82.799,281900000.0
2005-07-07 15:49:00,82.853,82.853,82.788,82.835,308399999.0
2005-07-07 15:50:00,82.816,82.819,82.783,82.797,183000002.0
2005-07-07 15:51:00,82.815,82.858,82.809,82.836,259999996.0
2005-07-07 15:52:00,82.85,82.887,82.83,82.837,197999999.0
2005-07-07 15:53:00,82.841,82.867,82.822,82.83,197700002.0
2005-07-07 15:54:00,82.848,82.851,82.768,82.768,76600000.0
2005-07-07 15:55:00,82.778,82.81,82.777,82.791,305399996.0
2005-07-07 15:56:00,82.798,82.82,82.785,82.8,177800002.0
2005-07-07 15:57:00,82.816,82.818,82.782,82.794,165900000.0
2005-07-07 15:58:00,82.79,82.871,82.79,82.863,112799998.0
2005-07-07 15:59:00,82.862,82.864,82.788,82.802,217099997.0
2005-07-07 16:00:00,82.842,82.869,82.801,82.818,188999999.0
2005-07-07 16:01:00,82.815,82.863,82.798,82.837,90199999.0
2005-07-07 16:02:00,82.851,82.861,82.807,82.826,199199999.0
2005-07-07 16:03:00,82.837,82.89,82.828,82.877,241100004.0
2005-07-07 16:04:00,82.872,82.872,82.812,82.812,215499997.0
2005-07-07 16:05:00,82.816,82.855,82.797,82.813,168299998.0
2005-07-07 16:06:00,82.792,82.845,82.79,82.838,211799998.0
2005-07-07 16:07:00,82.837,82.856,82.798,82.798,125199998.0
2005-07-07 16:08:00,82.849,82.852,82.802,82.804,333699995.0
2005-07-07 16:09:00,82.842,82.892,82.83,82.887,248600001.0
2005-07-07 16:10:00,82.886,82.908,82.819,82.898,358100002.0
2005-07-07 16:11:00,82.853,82.896,82.819,82.839,118900000.0
2005-07-07 16:12:00,82.828,82.862,82.816,82.85,349599997.0
2005-07-07 16:13:00,82.852,82.862,82.825,82.83,209099999.0
2005-07-07 16:14:00,82.822,82.854,82.792,82.831,124100001.0
2005-07-07 16:15:00,82.867,82.877,82.824,82.824,118099999.0
2005-07-07 16:16:00,82.872,82.877,82.83,82.832,310200003.0
2005-07-07 16:17:00,82.862,82.881,82.819,82.857,299099999.0
2005-07-07 16:18:00,82.826,82.857,82.816,82.857,229400000.0
2005-07-07 16:19:00,82.845,82.869,82.837,82.862,278600003.0
2005-07-07 16:20:00,82.867,82.867,82.817,82.83,242900004.0
2005-07-07 16:21:00,82.841,82.89,82.82,82.841,191900002.0
2005-07-07 16:22:00,82.885,82.898,82.843,82.862,166199997.0
2005-07-07 16:23:00,82.877,82.884,82.858,82.862,164800000.0
2005-07-07 16:24:00,82.858,82.894,82.841,82.848,295600000.0
2005-07-07 16:25:00,82.87,82.876,82.811,82.819,189599999.0
2005-07-07 16:26:00,82.822,82.861,82.814,82.855,138500000.0
2005-07-07 16:27:00,82.837,82.869,82.822,82.869,230999997.0
2005-07-07 16:28:00,82.833,82.856,82.809,82.856,242900005.0
2005-07-07 16:29:00,82.838,82.883,82.831,82.854,207599994.0
2005-07-07 16:30:00,82.862,82.915,82.845,82.885,256099997.0
2005-07-07 16:31:00,82.867,82.913,82.863,82.887,172599999.0
2005-07-07 16:32:00,82.904,82.932,82.88,82.912,245700000.0
2005-07-07 16:33:00,82.849,82.916,82.847,82.878,175900001.0
2005-07-07 16:34:00,82.885,82.932,82.874,82.924,259799996.0
2005-07-07 16:35:00,82.932,82.947,82.863,82.878,289199996.0
2005-07-07 16:36:00,82.89,82.968,82.872,82.943,270700003.0
2005-07-07 16:37:00,82.92,82.957,82.91,82.945,243400000.0
2005-07-07 16:38:00,82.904,82.932,82.876,82.882,231099998.0
2005-07-07 16:39:00,82.89,82.93,82.873,82.873,238000002.0
2005-07-07 16:40:00,82.852,82.937,82.85,82.937,241600002.0
2005-07-07 16:41:00,82.827,82.927,82.827,82.889,145200000.0
2005-07-07 16:42:00,82.846,82.913,82.834,82.877,256899999.0
2005-07-07 16:43:00,82.855,82.909,82.837,82.877,160499998.0
2005-07-07 16:44:00,82.884,82.917,82.836,82.917,252299999.0
2005-07-07 16:45:00,82.863,82.89,82.856,82.877,200299998.0
2005-07-07 16:46:00,82.858,82.9,82.84,82.883,143400003.0
2005-07-07 16:47:00,82.905,82.911,82.868,82.885,266000001.0
2005-07-07 16:48:00,82.888,82.907,82.848,82.866,221999999.0
2005-07-07 16:49:00,82.897,82.899,82.86,82.86,242600000.0
2005-07-07 16:50:00,82.909,82.918,82.857,82.862,156300000.0
2005-07-07 16:51:00,82.883,82.918,82.874,82.891,141199999.0
2005-07-07 16:52:00,82.91,82.934,82.88,82.91,331599996.0
2005-07-07 16:53:00,82.892,82.95,82.886,82.911,236199996.0
2005-07-07 16:54:00,82.92,82.941,82.896,82.913,180899998.0
2005-07-07 16:55:00,82.898,82.934,82.89,82.903,107099999.0
2005-07-07 16:56:00,82.896,82.937,82.887,82.899,222400000.0
2005-07-07 16:57:00,82.89,82.93,82.884,82.901,218000000.0
2005-07-07 16:58:00,82.9,82.908,82.85,82.854,269800001.0
2005-07-07 16:59:00,82.857,82.913,82.811,82.82,167800002.0
2005-07-07 17:00:00,82.802,82.919,82.802,82.857,223100001.0
2005-07-07 17:01:00,82.865,82.897,82.842,82.845,204399999.0
2005-07-07 17:02:00,82.882,82.914,82.831,82.833,175900000.0
2005-07-07 17:03:00,82.863,82.885,82.765,82.765,314000001.0
2005-07-07 17:04:00,82.8,82.837,82.771,82.794,248600002.0
2005-07-07 17:05:00,82.786,82.872,82.78,82.865,154700000.0
2005-07-07 17:06:00,82.844,82.871,82.814,82.846,137599999.0
2005-07-07 17:07:00,82.884,82.895,82.844,82.859,210399999.0
2005-07-07 17:08:00,82.828,82.884,82.826,82.859,200500002.0
2005-07-07 17:09:00,82.852,82.864,82.788,82.793,137099998.0
2005-07-07 17:10:00,82.851,82.858,82.819,82.83,131099999.0
2005-07-07 17:11:00,82.862,82.871,82.817,82.854,218299997.0
2005-07-07 17:12:00,82.857,82.857,82.818,82.818,243899998.0
2005-07-07 17:13:00,82.814,82.867,82.814,82.845,146300002.0
2005-07-07 17:14:00,82.826,82.869,82.809,82.815,231600001.0
2005-07-07 17:15:00,82.824,82.841,82.808,82.818,250799997.0
2005-07-07 17:16:00,82.8,82.831,82.782,82.79,281800002.0
2005-07-07 17:17:00,82.807,82.842,82.768,82.768,277900000.0
2005-07-07 17:18:00,82.768,82.859,82.768,82.833,243300000.0
2005-07-07 17:19:00,82.789,82.839,82.789,82.828,85799999.0
2005-07-07 17:20:00,82.803,82.887,82.791,82.862,235000001.0
2005-07-07 17:21:00,82.895,82.906,82.831,82.838,339400001.0
2005-07-07 17:22:00,82.898,82.917,82.827,82.836,111899999.0
2005-07-07 17:23:00,82.815,82.868,82.804,82.816,104700000.0
2005-07-07 17:24:00,82.814,82.851,82.803,82.843,178100001.0
2005-07-07 17:25:00,82.848,82.875,82.825,82.865,202999998.0
2005-07-07 17:26:00,82.847,82.865,82.791,82.791,190200000.0
2005-07-07 17:27:00,82.825,82.867,82.779,82.792,169700000.0
2005-07-07 17:28:00,82.813,82.904,82.798,82.853,279499995.0
2005-07-07 17:29:00,82.805,82.847,82.797,82.839,135800002.0
2005-07-07 17:30:00,82.807,82.85,82.798,82.84,228900000.0
2005-07-07 17:31:00,82.824,82.852,82.797,82.815,138600002.0
2005-07-07 17:32:00,82.796,82.858,82.796,82.825,124100000.0
2005-07-07 17:33:00,82.815,82.827,82.779,82.801,231900001.0
2005-07-07 17:34:00,82.82,82.864,82.808,82.845,229199999.0
2005-07-07 17:35:00,82.842,82.855,82.803,82.816,176500000.0
2005-07-07 17:36:00,82.842,82.849,82.815,82.849,130899999.0
2005-07-07 17:37:00,82.857,82.861,82.831,82.837,187399999.0
2005-07-07 17:38:00,82.812,82.864,82.812,82.853,264099998.0
2005-07-07 17:39:00,82.841,82.864,82.82,82.829,204700001.0
2005-07-07 17:40:00,82.867,82.869,82.8,82.804,222900002.0
2005-07-07 17:41:00,82.833,82.867,82.79,82.805,393100000.0
2005-07-07 17:42:00,82.852,82.875,82.832,82.835,218399999.0
2005-07-07 17:43:00,82.863,82.901,82.85,82.85,284399998.0
2005-07-07 17:44:00,82.874,82.89,82.855,82.876,239299997.0
2005-07-07 17:45:00,82.867,82.896,82.861,82.881,150300001.0
2005-07-07 17:46:00,82.88,82.898,82.841,82.878,253100001.0
2005-07-07 17:47:00,82.887,82.898,82.832,82.847,229400001.0
2005-07-07 17:48:00,82.859,82.894,82.853,82.886,199099999.0
2005-07-07 17:49:00,82.866,82.884,82.839,82.87,155199998.0
2005-07-07 17:50:00,82.851,82.896,82.845,82.863,115600000.0
2005-07-07 17:51:00,82.842,82.874,82.816,82.852,274599996.0
2005-07-07 17:52:00,82.833,82.876,82.822,82.844,148600001.0
2005-07-07 17:53:00,82.882,82.89,82.845,82.862,227299999.0
2005-07-07 17:54:00,82.852,82.87,82.822,82.832,147600000.0
2005-07-07 17:55:00,82.824,82.873,82.824,82.856,176700000.0
2005-07-07 17:56:00,82.825,82.874,82.81,82.853,154599998.0
2005-07-07 17:57:00,82.823,82.905,82.823,82.877,108700000.0
2005-07-07 17:58:00,82.869,82.909,82.857,82.885,307700001.0
2005-07-07 17:59:00,82.902,82.91,82.865,82.888,280000002.0
2005-07-07 18:00:00,82.824,82.923,82.824,82.883,207400000.0
2005-07-07 18:01:00,82.857,82.912,82.846,82.863,1198100000.0
2005-07-07 18:02:00,82.885,82.918,82.833,82.848,1993699999.0
2005-07-07 18:03:00,82.813,82.894,82.803,82.856,1958700001.0
2005-07-07 18:04:00,82.819,82.893,82.819,82.863,1698699992.0
2005-07-07 18:05:00,82.835,82.876,82.827,82.863,2111799998.0
2005-07-07 18:06:00,82.869,82.917,82.855,82.886,1638000001.0
2005-07-07 18:07:00,82.94,82.96,82.92,82.94,1933899998.0
2005-07-07 18:08:00,82.847,82.888,82.842,82.888,1933899998.0
2005-07-07 18:09:00,82.863,82.888,82.84,82.873,1843799991.0
2005-07-07 18:10:00,82.847,82.879,82.823,82.85,1441400000.0
2005-07-07 18:11:00,82.87,82.882,82.829,82.84,932799993.0
2005-07-07 18:12:00,82.865,82.876,82.833,82.842,876800001.0
2005-07-07 18:13:00,82.847,82.879,82.83,82.848,1397399999.0
2005-07-07 18:14:00,82.846,82.875,82.819,82.864,1535299997.0
2005-07-07 18:15:00,82.84,82.884,82.833,82.852,2025299996.0
2005-07-07 18:16:00,82.96,82.96,82.92,82.92,691600005.0
2005-07-07 18:17:00,82.833,82.869,82.823,82.862,691600005.0
2005-07-07 18:18:00,82.849,82.884,82.836,82.876,1160100004.0
2005-07-07 18:19:00,82.852,82.877,82.823,82.863,1950299995.0
2005-07-07 18:20:00,82.862,82.88,82.819,82.847,1513499988.0
2005-07-07 18:21:00,82.867,82.874,82.804,82.804,1429600005.0
2005-07-07 18:22:00,82.826,82.885,82.821,82.876,1714800010.0
2005-07-07 18:23:00,82.89,82.96,82.89,82.96,1524799996.0
2005-07-07 18:24:00,82.872,82.885,82.826,82.868,1524799996.0
2005-07-07 18:25:00,82.94,82.96,82.89,82.93,1755199986.0
2005-07-07 18:26:00,82.823,82.867,82.81,82.839,1755199986.0
2005-07-07 18:27:00,82.841,82.889,82.821,82.834,1144900002.0
2005-07-07 18:28:00,82.801,82.861,82.799,82.847,1059800003.0
2005-07-07 18:29:00,82.854,82.869,82.803,82.815,1216299997.0
2005-07-07 18:30:00,82.801,82.857,82.785,82.794,728699992.0
2005-07-07 18:31:00,82.821,82.864,82.79,82.793,1115699995.0
2005-07-07 18:32:00,82.824,82.86,82.788,82.852,1847100000.0
2005-07-07 18:33:00,82.833,82.865,82.792,82.825,1837200003.0
2005-07-07 18:34:00,82.809,82.857,82.8,82.841,1626999995.0
2005-07-07 18:35:00,82.813,82.867,82.803,82.828,1313600005.0
2005-07-07 18:36:00,82.829,82.864,82.802,82.84,1745099992.0
2005-07-07 18:37:00,82.827,82.849,82.803,82.825,1199700006.0
2005-07-07 18:38:00,82.818,82.843,82.784,82.823,757100007.0
2005-07-07 18:39:00,82.806,82.852,82.805,82.847,528300003.0
2005-07-07 18:40:00,82.83,82.858,82.814,82.814,746699995.0
2005-07-07 18:41:00,82.833,82.851,82.809,82.822,774600005.0
2005-07-07 18:42:00,82.83,82.85,82.806,82.835,672200004.0
2005-07-07 18:43:00,82.83,82.857,82.785,82.82,1384000002.0
2005-07-07 18:44:00,82.816,82.865,82.801,82.863,905499991.0
2005-07-07 18:45:00,82.867,82.867,82.805,82.823,936099996.0
2005-07-07 18:46:00,82.84,82.861,82.803,82.825,766900002.0
2005-07-07 18:47:00,82.804,82.839,82.791,82.831,463600001.0
2005-07-07 18:48:00,82.809,82.84,82.797,82.814,768699992.0
2005-07-07 18:49:00,82.825,82.847,82.801,82.826,855599990.0
2005-07-07 18:50:00,82.802,82.848,82.782,82.795,1183199993.0
2005-07-07 18:51:00,82.843,82.866,82.795,82.844,436999999.0
2005-07-07 18:52:00,82.867,82.882,82.811,82.816,886200001.0
2005-07-07 18:53:00,82.827,82.869,82.821,82.844,839599989.0
2005-07-07 18:54:00,82.83,82.863,82.79,82.825,737499994.0
2005-07-07 18:55:00,82.845,82.869,82.824,82.839,914200003.0
2005-07-07 18:56:00,82.824,82.88,82.824,82.846,678900005.0
2005-07-07 18:57:00,82.852,82.871,82.83,82.852,385599996.0
2005-07-07 18:58:00,82.841,82.875,82.824,82.836,1119899992.0
2005-07-07 18:59:00,82.839,82.889,82.835,82.861,950399999.0
2005-07-07 19:00:00,82.86,82.901,82.853,82.86,652099999.0
2005-07-07 19:01:00,82.857,82.9,82.839,82.866,491599998.0
2005-07-07 19:02:00,82.878,82.899,82.864,82.884,230300000.0
2005-07-07 19:03:00,82.873,82.908,82.857,82.897,972899997.0
2005-07-07 19:04:00,82.864,82.937,82.864,82.932,584099997.0
2005-07-07 19:05:00,82.918,82.95,82.89,82.899,322900000.0
2005-07-07 19:06:00,82.895,82.935,82.88,82.88,373299999.0
2005-07-07 19:07:00,82.906,82.943,82.896,82.925,853299995.0
2005-07-07 19:08:00,82.921,82.924,82.89,82.902,968400005.0
2005-07-07 19:09:00,82.894,82.927,82.874,82.889,479700000.0
2005-07-07 19:10:00,82.879,82.918,82.863,82.881,542800000.0
2005-07-07 19:11:00,82.879,82.922,82.877,82.888,134699998.0
2005-07-07 19:12:00,82.888,82.922,82.864,82.913,412899998.0
2005-07-07 19:13:00,82.871,82.915,82.84,82.873,494400000.0
2005-07-07 19:14:00,82.934,82.939,82.881,82.892,486900002.0
2005-07-07 19:15:00,82.906,82.942,82.889,82.914,863300003.0
2005-07-07 19:16:00,82.916,82.949,82.886,82.89,318599999.0
2005-07-07 19:17:00,82.919,82.945,82.874,82.883,581900001.0
2005-07-07 19:18:00,82.916,82.934,82.884,82.9,441400002.0
2005-07-07 19:19:00,82.93,82.934,82.89,82.906,649799998.0
2005-07-07 19:20:00,82.906,82.935,82.877,82.894,382800000.0
2005-07-07 19:21:00,82.893,82.933,82.862,82.907,263900001.0
2005-07-07 19:22:00,82.869,82.935,82.814,82.832,247399998.0
2005-07-07 19:23:00,82.886,82.939,82.847,82.917,1814299994.0
2005-07-07 19:24:00,82.867,82.926,82.822,82.896,594100001.0
2005-07-07 19:25:00,82.884,82.923,82.837,82.837,978500006.0
2005-07-07 19:26:00,82.854,82.896,82.831,82.845,1073100003.0
2005-07-07 19:27:00,82.859,82.904,82.838,82.864,982399998.0
2005-07-07 19:28:00,82.848,82.896,82.832,82.854,479600001.0
2005-07-07 19:29:00,82.848,82.896,82.834,82.893,528699999.0
2005-07-07 19:30:00,82.87,82.917,82.859,82.877,834999994.0
2005-07-07 19:31:00,82.881,82.924,82.881,82.913,488199999.0
2005-07-07 19:32:00,82.876,82.907,82.839,82.898,848400000.0
2005-07-07 19:33:00,82.886,82.909,82.861,82.877,450799999.0
2005-07-07 19:34:00,82.875,82.899,82.859,82.881,830199991.0
2005-07-07 19:35:00,82.89,82.905,82.845,82.884,710499999.0
2005-07-07 19:36:00,82.865,82.904,82.836,82.836,529299998.0
2005-07-07 19:37:00,82.857,82.889,82.845,82.882,172999999.0
2005-07-07 19:38:00,82.864,82.909,82.844,82.854,986699996.0
2005-07-07 19:39:00,82.817,82.893,82.817,82.86,699999999.0
2005-07-07 19:40:00,82.855,82.886,82.837,82.876,677599998.0
2005-07-07 19:41:00,82.852,82.878,82.806,82.857,982099995.0
2005-07-07 19:42:00,82.848,82.894,82.8,82.829,670899990.0
2005-07-07 19:43:00,82.841,82.867,82.817,82.829,332899996.0
2005-07-07 19:44:00,82.822,82.864,82.794,82.814,461199997.0
2005-07-07 19:45:00,82.835,82.862,82.802,82.816,411700004.0
2005-07-07 19:46:00,82.806,82.868,82.806,82.848,310099999.0
2005-07-07 19:47:00,82.817,82.861,82.817,82.861,152299999.0
2005-07-07 19:48:00,82.828,82.858,82.803,82.833,849499993.0
2005-07-07 19:49:00,82.847,82.862,82.819,82.819,557299997.0
2005-07-07 19:50:00,82.833,82.861,82.788,82.827,337099995.0
2005-07-07 19:51:00,82.814,82.865,82.814,82.824,369499996.0
2005-07-07 19:52:00,82.807,82.855,82.805,82.855,647899993.0
2005-07-07 19:53:00,82.817,82.852,82.792,82.836,678400002.0
2005-07-07 19:54:00,82.792,82.858,82.785,82.805,888599999.0
2005-07-07 19:55:00,82.849,82.863,82.807,82.834,437900003.0
2005-07-07 19:56:00,82.785,82.838,82.761,82.838,347499998.0
2005-07-07 19:57:00,82.847,82.852,82.796,82.809,457000001.0
2005-07-07 19:58:00,82.807,82.847,82.784,82.816,843200002.0
2005-07-07 19:59:00,82.812,82.842,82.779,82.831,880799998.0
2005-07-07 20:00:00,82.819,82.851,82.784,82.824,409899996.0
2005-07-07 20:01:00,82.792,82.857,82.773,82.833,596999991.0
2005-07-07 20:02:00,82.823,82.853,82.795,82.817,578199997.0
2005-07-07 20:03:00,82.82,82.845,82.803,82.813,365099994.0
2005-07-07 20:04:00,82.851,82.854,82.799,82.824,224199999.0
2005-07-07 20:05:00,82.822,82.858,82.803,82.837,573699996.0
2005-07-07 20:06:00,82.817,82.854,82.796,82.813,872699997.0
2005-07-07 20:07:00,82.839,82.84,82.787,82.812,753400000.0
2005-07-07 20:08:00,82.785,82.851,82.751,82.851,384900002.0
2005-07-07 20:09:00,82.802,82.837,82.781,82.784,546399999.0
2005-07-07 20:10:00,82.795,82.839,82.774,82.826,568199998.0
2005-07-07 20:11:00,82.818,82.863,82.795,82.818,852900003.0
2005-07-07 20:12:00,82.779,82.845,82.779,82.837,1213399999.0
2005-07-07 20:13:00,82.843,82.856,82.788,82.816,515699997.0
2005-07-07 20:14:00,82.799,82.846,82.787,82.824,586499997.0
2005-07-07 20:15:00,82.827,82.837,82.79,82.811,684900003.0
2005-07-07 20:16:00,82.759,82.822,82.757,82.8,736800003.0
2005-07-07 20:17:00,82.813,82.827,82.795,82.805,350399998.0
2005-07-07 20:18:00,82.783,82.833,82.769,82.823,206999998.0
2005-07-07 20:19:00,82.832,82.842,82.788,82.812,345699996.0
2005-07-07 20:20:00,82.802,82.838,82.79,82.814,808100005.0
2005-07-07 20:21:00,82.82,82.831,82.781,82.795,625499995.0
2005-07-07 20:22:00,82.784,82.835,82.778,82.805,704800005.0
2005-07-07 20:23:00,82.784,82.811,82.773,82.798,507699998.0
2005-07-07 20:24:00,82.779,82.82,82.767,82.789,379800001.0
2005-07-07 20:25:00,82.81,82.835,82.765,82.788,570900007.0
2005-07-07 20:26:00,82.799,82.848,82.785,82.808,597099996.0
2005-07-07 20:27:00,82.825,82.848,82.804,82.811,316800000.0
2005-07-07 20:28:00,82.801,82.843,82.779,82.815,1052299997.0
2005-07-07 20:29:00,82.827,82.838,82.795,82.796,1449799990.0
2005-07-07 20:30:00,82.813,82.828,82.789,82.797,1296399997.0
2005-07-07 20:31:00,82.81,82.834,82.802,82.81,1018599999.0
2005-07-07 20:32:00,82.803,82.849,82.786,82.824,1103700000.0
2005-07-07 20:33:00,82.834,82.849,82.783,82.794,632199999.0
2005-07-07 20:34:00,82.803,82.838,82.782,82.829,403799997.0
2005-07-07 20:35:00,82.831,82.838,82.796,82.8,491000000.0
2005-07-07 20:36:00,82.824,82.828,82.777,82.81,455099998.0
2005-07-07 20:37:00,82.795,82.845,82.794,82.836,457299999.0
2005-07-07 20:38:00,82.845,82.846,82.8,82.823,878700000.0
2005-07-07 20:39:00,82.815,82.848,82.774,82.787,519700001.0
2005-07-07 20:40:00,82.775,82.84,82.757,82.769,1340599999.0
2005-07-07 20:41:00,82.788,82.828,82.733,82.76,998800001.0
2005-07-07 20:42:00,82.756,82.822,82.751,82.775,1180799998.0
2005-07-07 20:43:00,82.77,82.823,82.754,82.802,831199999.0
2005-07-07 20:44:00,82.775,82.815,82.725,82.764,791400001.0
2005-07-07 20:45:00,82.784,82.826,82.757,82.758,783999995.0
2005-07-07 20:46:00,82.788,82.807,82.728,82.76,636900000.0
2005-07-07 20:47:00,82.79,82.803,82.701,82.701,1135300003.0
2005-07-07 20:48:00,82.723,82.768,82.698,82.727,632999997.0
2005-07-07 20:49:00,82.726,82.774,82.714,82.743,576000001.0
2005-07-07 20:50:00,82.747,82.786,82.719,82.758,1080899989.0
2005-07-07 20:51:00,82.735,82.786,82.735,82.762,470900001.0
2005-07-07 20:52:00,82.729,82.784,82.725,82.77,469599995.0
2005-07-07 20:53:00,82.753,82.781,82.738,82.761,1131099993.0
2005-07-07 20:54:00,82.721,82.774,82.699,82.74,441600002.0
2005-07-07 20:55:00,82.759,82.769,82.706,82.706,1469000001.0
2005-07-07 20:56:00,82.738,82.767,82.708,82.736,763100003.0
2005-07-07 20:57:00,82.744,82.776,82.736,82.761,727900000.0
2005-07-07 20:58:00,82.702,82.776,82.702,82.753,1409499995.0
2005-07-07 20:59:00,82.748,82.774,82.729,82.755,1236599988.0
2005-07-07 21:00:00,82.742,82.775,82.705,82.742,1134700003.0
2005-07-07 21:01:00,82.744,82.763,82.698,82.756,1115600004.0
2005-07-07 21:02:00,82.723,82.763,82.714,82.734,622299993.0
2005-07-07 21:03:00,82.724,82.758,82.714,82.758,394100000.0
2005-07-07 21:04:00,82.743,82.771,82.714,82.738,528200000.0
2005-07-07 21:05:00,82.704,82.761,82.704,82.732,687600002.0
2005-07-07 21:06:00,82.714,82.766,82.706,82.745,714599989.0
2005-07-07 21:07:00,82.729,82.772,82.708,82.723,772600004.0
2005-07-07 21:08:00,82.764,82.78,82.712,82.756,772199997.0
2005-07-07 21:09:00,82.766,82.795,82.746,82.774,309399997.0
2005-07-07 21:10:00,82.79,82.804,82.741,82.771,787399995.0
2005-07-07 21:11:00,82.774,82.802,82.753,82.774,539899996.0
2005-07-07 21:12:00,82.76,82.794,82.746,82.779,255699998.0
2005-07-07 21:13:00,82.784,82.801,82.766,82.767,385999998.0
2005-07-07 21:14:00,82.756,82.803,82.729,82.779,710300003.0
2005-07-07 21:15:00,82.772,82.795,82.744,82.755,871699995.0
2005-07-07 21:16:00,82.75,82.805,82.75,82.805,784299993.0
2005-07-07 21:17:00,82.78,82.811,82.762,82.764,1082399995.0
2005-07-07 21:18:00,82.768,82.802,82.76,82.793,692399992.0
2005-07-07 21:19:00,82.778,82.807,82.758,82.773,670799998.0
2005-07-07 21:20:00,82.769,82.795,82.759,82.773,1162699992.0
2005-07-07 21:21:00,82.768,82.791,82.76,82.785,901799995.0
2005-07-07 21:22:00,82.779,82.81,82.779,82.794,993500000.0
2005-07-07 21:23:00,82.776,82.804,82.764,82.795,822100003.0
2005-07-07 21:24:00,82.801,82.83,82.792,82.799,670599995.0
2005-07-07 21:25:00,82.82,82.841,82.786,82.821,1049499992.0
2005-07-07 21:26:00,82.8,82.842,82.8,82.826,292199999.0
2005-07-07 21:27:00,82.823,82.823,82.794,82.795,407700001.0
2005-07-07 21:28:00,82.804,82.844,82.804,82.834,284000001.0
2005-07-07 21:29:00,82.818,82.848,82.813,82.842,772699998.0
2005-07-07 21:30:00,82.827,82.835,82.79,82.791,368900001.0
2005-07-07 21:31:00,82.829,82.845,82.801,82.838,219600000.0
2005-07-07 21:32:00,82.845,82.845,82.804,82.818,415599998.0
2005-07-07 21:33:00,82.828,82.84,82.812,82.835,513599995.0
2005-07-07 21:34:00,82.842,82.842,82.807,82.819,177500001.0
2005-07-07 21:35:00,82.835,82.848,82.819,82.831,388300001.0
2005-07-07 21:36:00,82.834,82.856,82.818,82.844,384000001.0
2005-07-07 21:37:00,82.81,82.836,82.802,82.804,452300001.0
2005-07-07 21:38:00,82.799,82.836,82.797,82.831,331200003.0
2005-07-07 21:39:00,82.824,82.844,82.801,82.833,329200001.0
2005-07-07 21:40:00,82.79,82.833,82.755,82.765,506599996.0
2005-07-07 21:41:00,82.769,82.813,82.762,82.771,341900000.0
2005-07-07 21:42:00,82.797,82.847,82.785,82.798,446799997.0
2005-07-07 21:43:00,82.802,82.822,82.769,82.802,384099998.0
2005-07-07 21:44:00,82.782,82.836,82.771,82.784,861500002.0
2005-07-07 21:45:00,82.766,82.809,82.764,82.8,493199996.0
2005-07-07 21:46:00,82.78,82.826,82.772,82.826,162400001.0
2005-07-07 21:47:00,82.809,82.843,82.794,82.823,413999998.0
2005-07-07 21:48:00,82.824,82.854,82.811,82.825,809600004.0
2005-07-07 21:49:00,82.811,82.865,82.811,82.848,178300001.0
2005-07-07 21:50:00,82.841,82.863,82.82,82.84,170900002.0
2005-07-07 21:51:00,82.853,82.869,82.838,82.851,309300000.0
2005-07-07 21:52:00,82.84,82.866,82.838,82.857,207999996.0
2005-07-07 21:53:00,82.807,82.867,82.795,82.866,551999998.0
2005-07-07 21:54:00,82.866,82.894,82.842,82.875,376899996.0
2005-07-07 21:55:00,82.865,82.891,82.835,82.835,197699998.0
2005-07-07 21:56:00,82.851,82.89,82.843,82.865,312099999.0
2005-07-07 21:57:00,82.883,82.908,82.866,82.881,232799999.0
2005-07-07 21:58:00,82.867,82.906,82.867,82.906,114300001.0
2005-07-07 21:59:00,82.882,82.902,82.864,82.88,332200003.0
2005-07-07 22:00:00,82.868,82.911,82.866,82.898,582099997.0
2005-07-07 22:01:00,82.87,82.912,82.851,82.89,540199999.0
2005-07-07 22:02:00,82.88,82.913,82.855,82.895,787900002.0
2005-07-07 22:03:00,82.914,82.917,82.878,82.882,381400000.0
2005-07-07 22:04:00,82.891,82.914,82.871,82.905,704999995.0
2005-07-07 22:05:00,82.909,82.914,82.891,82.897,238699999.0
2005-07-07 22:06:00,82.883,82.918,82.874,82.902,230899997.0
2005-07-07 22:07:00,82.902,82.953,82.894,82.932,379500001.0
2005-07-07 22:08:00,82.949,82.975,82.934,82.946,128900000.0
2005-07-07 22:09:00,82.941,82.978,82.931,82.962,171600001.0
2005-07-07 22:10:00,82.952,82.96,82.923,82.935,212599998.0
2005-07-07 22:11:00,82.948,82.973,82.895,82.908,390100000.0
2005-07-07 22:12:00,82.912,82.963,82.912,82.923,342999995.0
2005-07-07 22:13:00,82.95,82.957,82.902,82.954,382700002.0
2005-07-07 22:14:00,82.95,82.97,82.927,82.936,349299997.0
2005-07-07 22:15:00,82.96,82.968,82.932,82.953,170599999.0
2005-07-07 22:16:00,82.945,82.991,82.94,82.956,451100001.0
2005-07-07 22:17:00,82.97,82.98,82.94,82.943,217200001.0
2005-07-07 22:18:00,82.93,82.963,82.905,82.921,411599999.0
2005-07-07 22:19:00,82.918,82.947,82.896,82.902,342099999.0
2005-07-07 22:20:00,82.907,82.955,82.905,82.932,344200001.0
2005-07-07 22:21:00,82.94,82.955,82.912,82.915,220700000.0
2005-07-07 22:22:00,82.932,82.968,82.886,82.913,399099996.0
2005-07-07 22:23:00,82.87,82.929,82.87,82.89,527399995.0
2005-07-07 22:24:00,82.89,82.959,82.877,82.938,218900000.0
2005-07-07 22:25:00,82.945,82.945,82.9,82.902,148199999.0
2005-07-07 22:26:00,82.906,82.933,82.883,82.905,187900002.0
2005-07-07 22:27:00,82.927,82.944,82.887,82.899,650900001.0
2005-07-07 22:28:00,82.865,82.942,82.859,82.922,281499999.0
2005-07-07 22:29:00,82.913,82.933,82.867,82.902,332700001.0
2005-07-07 22:30:00,82.914,82.918,82.855,82.869,130500002.0
2005-07-07 22:31:00,82.913,82.943,82.886,82.926,595600001.0
2005-07-07 22:32:00,82.921,82.943,82.904,82.908,381900000.0
2005-07-07 22:33:00,82.937,82.955,82.904,82.91,714999999.0
2005-07-07 22:34:00,82.893,82.947,82.887,82.898,578900000.0
2005-07-07 22:35:00,82.904,82.934,82.89,82.913,187299999.0
2005-07-07 22:36:00,82.887,82.925,82.869,82.914,373199997.0
2005-07-07 22:37:00,82.906,82.934,82.885,82.897,222700003.0
2005-07-07 22:38:00,82.924,82.943,82.889,82.925,131000002.0
2005-07-07 22:39:00,82.905,82.941,82.886,82.94,259899999.0
2005-07-07 22:40:00,82.902,82.917,82.851,82.865,233900001.0
2005-07-07 22:41:00,82.889,82.913,82.843,82.867,232199998.0
2005-07-07 22:42:00,82.851,82.875,82.818,82.854,114900000.0
2005-07-07 22:43:00,82.84,82.899,82.833,82.884,223400000.0
2005-07-07 22:44:00,82.833,82.9,82.82,82.841,525199997.0
2005-07-07 22:45:00,82.836,82.896,82.811,82.858,480499998.0
2005-07-07 22:46:00,82.794,82.889,82.794,82.836,234000001.0
2005-07-07 22:47:00,82.836,82.861,82.815,82.826,196699999.0
2005-07-07 22:48:00,82.818,82.862,82.792,82.812,347600000.0
2005-07-07 22:49:00,82.786,82.86,82.786,82.86,257399998.0
2005-07-07 22:50:00,82.817,82.86,82.805,82.838,288100001.0
2005-07-07 22:51:00,82.813,82.864,82.803,82.843,284600000.0
2005-07-07 22:52:00,82.85,82.871,82.818,82.844,204300002.0
2005-07-07 22:53:00,82.863,82.863,82.806,82.827,642699999.0
2005-07-07 22:54:00,82.851,82.863,82.811,82.823,269900004.0
2005-07-07 22:55:00,82.855,82.857,82.817,82.817,249500003.0
2005-07-07 22:56:00,82.806,82.865,82.806,82.862,291199997.0
2005-07-07 22:57:00,82.849,82.87,82.818,82.86,299300001.0
2005-07-07 22:58:00,82.857,82.872,82.81,82.83,139399998.0
2005-07-07 22:59:00,82.812,82.868,82.733,82.802,596899996.0
2005-07-07 23:00:00,82.823,82.85,82.799,82.823,218700000.0
2005-07-07 23:01:00,82.83,82.832,82.786,82.801,143699997.0
2005-07-07 23:02:00,82.774,82.8,82.756,82.773,237700003.0
2005-07-07 23:03:00,82.78,82.788,82.736,82.739,187000000.0
2005-07-07 23:04:00,82.761,82.791,82.747,82.75,176600001.0
2005-07-07 23:05:00,82.768,82.807,82.692,82.692,175999998.0
2005-07-07 23:06:00,82.683,82.727,82.68,82.702,171100000.0
2005-07-07 23:07:00,82.691,82.734,82.684,82.734,292999994.0
2005-07-07 23:08:00,82.718,82.776,82.718,82.744,276799998.0
2005-07-07 23:09:00,82.746,82.78,82.73,82.77,284099997.0
2005-07-07 23:10:00,82.755,82.788,82.742,82.774,174900001.0
2005-07-07 23:11:00,82.768,82.797,82.744,82.779,184799999.0
2005-07-07 23:12:00,82.776,82.806,82.77,82.792,207400002.0
2005-07-07 23:13:00,82.772,82.808,82.767,82.808,197600000.0
2005-07-07 23:14:00,82.768,82.806,82.768,82.792,232999997.0
2005-07-07 23:15:00,82.789,82.799,82.752,82.752,154399999.0
2005-07-07 23:16:00,82.785,82.793,82.751,82.765,222400001.0
2005-07-07 23:17:00,82.756,82.779,82.736,82.748,208800000.0
2005-07-07 23:18:00,82.773,82.783,82.751,82.752,242799998.0
2005-07-07 23:19:00,82.751,82.755,82.72,82.73,155299998.0
2005-07-07 23:20:00,82.747,82.75,82.688,82.688,329600002.0
2005-07-07 23:21:00,82.732,82.739,82.705,82.738,178800000.0
2005-07-07 23:22:00,82.733,82.771,82.727,82.752,168099998.0
2005-07-07 23:23:00,82.757,82.795,82.75,82.773,181199996.0
2005-07-07 23:24:00,82.778,82.795,82.76,82.766,245300000.0
2005-07-07 23:25:00,82.767,82.798,82.76,82.772,171700001.0
2005-07-07 23:26:00,82.741,82.773,82.729,82.741,292100002.0
2005-07-07 23:27:00,82.764,82.781,82.748,82.768,195699996.0
2005-07-07 23:28:00,82.756,82.79,82.749,82.755,140400000.0
2005-07-07 23:29:00,82.77,82.785,82.746,82.746,267499998.0
2005-07-07 23:30:00,82.769,82.782,82.744,82.764,141800002.0
2005-07-07 23:31:00,82.746,82.77,82.733,82.765,169099998.0
2005-07-07 23:32:00,82.757,82.772,82.739,82.746,111800000.0
2005-07-07 23:33:00,82.763,82.763,82.728,82.743,174100002.0
2005-07-07 23:34:00,82.744,82.767,82.724,82.73,271599999.0
2005-07-07 23:35:00,82.748,82.755,82.721,82.721,169799999.0
2005-07-07 23:36:00,82.719,82.742,82.712,82.735,262399999.0
2005-07-07 23:37:00,82.729,82.737,82.713,82.737,69600001.0
2005-07-07 23:38:00,82.706,82.741,82.698,82.739,192199997.0
2005-07-07 23:39:00,82.767,82.77,82.691,82.737,134500000.0
2005-07-07 23:40:00,82.774,82.782,82.739,82.753,255700004.0
2005-07-07 23:41:00,82.761,82.777,82.737,82.754,262199999.0
2005-07-07 23:42:00,82.759,82.765,82.739,82.746,273100000.0
2005-07-07 23:43:00,82.76,82.776,82.74,82.745,161700000.0
2005-07-07 23:44:00,82.764,82.769,82.74,82.742,188900001.0
2005-07-07 23:45:00,82.755,82.767,82.729,82.729,329599998.0
2005-07-07 23:46:00,82.753,82.764,82.73,82.743,234199999.0
2005-07-07 23:47:00,82.775,82.796,82.757,82.767,150600000.0
2005-07-07 23:48:00,82.794,82.818,82.78,82.808,186000000.0
2005-07-07 23:49:00,82.801,82.834,82.787,82.824,189400002.0
2005-07-07 23:50:00,82.801,82.846,82.801,82.838,226100001.0
2005-07-07 23:51:00,82.829,82.832,82.792,82.809,174600001.0
2005-07-07 23:52:00,82.806,82.833,82.785,82.811,135200002.0
2005-07-07 23:53:00,82.819,82.848,82.813,82.827,227600001.0
2005-07-07 23:54:00,82.809,82.831,82.804,82.815,193099997.0
2005-07-07 23:55:00,82.817,82.839,82.81,82.816,262900001.0
2005-07-07 23:56:00,82.783,82.82,82.781,82.82,192100002.0
2005-07-07 23:57:00,82.816,82.822,82.792,82.804,236000003.0
2005-07-07 23:58:00,82.797,82.819,82.784,82.796,188300000.0
2005-07-07 23:59:00,82.809,82.824,82.796,82.817,284000000.0
2005-07-08 00:00:00,82.822,82.822,82.772,82.775,175200000.0
2005-07-08 00:01:00,82.773,82.827,82.773,82.827,298500000.0
2005-07-08 00:02:00,82.797,82.819,82.784,82.799,147200000.0
2005-07-08 00:03:00,82.795,82.84,82.778,82.82,187300000.0
2005-07-08 00:04:00,82.815,82.846,82.796,82.833,182900001.0
2005-07-08 00:05:00,82.8,82.826,82.775,82.786,147600001.0
2005-07-08 00:06:00,82.775,82.81,82.768,82.779,202800001.0
2005-07-08 00:07:00,82.776,82.814,82.768,82.774,188600000.0
2005-07-08 00:08:00,82.749,82.805,82.749,82.798,207700000.0
2005-07-08 00:09:00,82.767,82.805,82.749,82.805,257899995.0
2005-07-08 00:10:00,82.765,82.791,82.757,82.786,168300000.0
2005-07-08 00:11:00,82.776,82.821,82.776,82.813,106700001.0
2005-07-08 00:12:00,82.81,82.815,82.748,82.748,268399997.0
2005-07-08 00:13:00,82.782,82.82,82.769,82.787,247999998.0
2005-07-08 00:14:00,82.753,82.799,82.748,82.761,236500002.0
2005-07-08 00:15:00,82.772,82.784,82.747,82.76,213399996.0
2005-07-08 00:16:00,82.784,82.784,82.754,82.757,191400001.0
2005-07-08 00:17:00,82.76,82.791,82.753,82.791,95700000.0
2005-07-08 00:18:00,82.785,82.801,82.759,82.759,220399998.0
2005-07-08 00:19:00,82.745,82.774,82.745,82.774,110400000.0
2005-07-08 00:20:00,82.723,82.769,82.723,82.765,225900002.0
2005-07-08 00:21:00,82.775,82.775,82.745,82.746,205299999.0
2005-07-08 00:22:00,82.746,82.778,82.714,82.714,284500002.0
2005-07-08 00:23:00,82.76,82.777,82.722,82.741,266699999.0
2005-07-08 00:24:00,82.724,82.76,82.689,82.7,185600001.0
2005-07-08 00:25:00,82.744,82.746,82.697,82.708,251499999.0
2005-07-08 00:26:00,82.698,82.758,82.692,82.733,256399998.0
2005-07-08 00:27:00,82.724,82.765,82.724,82.741,240099997.0
2005-07-08 00:28:00,82.74,82.761,82.727,82.735,293800001.0
2005-07-08 00:29:00,82.722,82.75,82.696,82.696,186000002.0
2005-07-08 00:30:00,82.689,82.753,82.689,82.751,198799998.0
2005-07-08 00:31:00,82.733,82.738,82.706,82.718,116500000.0
2005-07-08 00:32:00,82.732,82.744,82.701,82.701,189800002.0
2005-07-08 00:33:00,82.706,82.743,82.693,82.716,106600000.0
2005-07-08 00:34:00,82.694,82.747,82.694,82.727,138099999.0
2005-07-08 00:35:00,82.729,82.756,82.716,82.748,255800003.0
2005-07-08 00:36:00,82.746,82.759,82.729,82.745,225800001.0
2005-07-08 00:37:00,82.76,82.775,82.718,82.718,239400000.0
2005-07-08 00:38:00,82.776,82.776,82.731,82.749,230299998.0
2005-07-08 00:39:00,82.748,82.764,82.725,82.725,103699999.0
2005-07-08 00:40:00,82.718,82.759,82.713,82.727,201799997.0
2005-07-08 00:41:00,82.715,82.775,82.715,82.755,171900000.0
2005-07-08 00:42:00,82.689,82.789,82.689,82.778,381199995.0
2005-07-08 00:43:00,82.775,82.795,82.742,82.767,225300002.0
2005-07-08 00:44:00,82.753,82.786,82.753,82.786,113200000.0
2005-07-08 00:45:00,82.784,82.791,82.759,82.759,163699998.0
2005-07-08 00:46:00,82.746,82.794,82.744,82.78,190399999.0
2005-07-08 00:47:00,82.777,82.792,82.758,82.777,188100003.0
2005-07-08 00:48:00,82.775,82.784,82.739,82.749,153900000.0
2005-07-08 00:49:00,82.795,82.819,82.78,82.8,165200001.0
2005-07-08 00:50:00,82.806,82.806,82.77,82.77,177000001.0
2005-07-08 00:51:00,82.782,82.812,82.766,82.799,219099998.0
2005-07-08 00:52:00,82.772,82.809,82.766,82.8,171799996.0
2005-07-08 00:53:00,82.769,82.793,82.754,82.766,180500002.0
2005-07-08 00:54:00,82.76,82.786,82.743,82.783,268999999.0
2005-07-08 00:55:00,82.779,82.79,82.744,82.744,247699997.0
2005-07-08 00:56:00,82.753,82.767,82.732,82.765,151100002.0
2005-07-08 00:57:00,82.756,82.781,82.751,82.762,136399999.0
2005-07-08 00:58:00,82.774,82.782,82.755,82.765,195799996.0
2005-07-08 00:59:00,82.786,82.787,82.758,82.769,220500000.0
2005-07-08 01:00:00,82.788,82.793,82.749,82.752,203399999.0
2005-07-08 01:01:00,82.776,82.794,82.75,82.774,150100000.0
2005-07-08 01:02:00,82.765,82.814,82.765,82.807,262299998.0
2005-07-08 01:03:00,82.812,82.825,82.778,82.799,233700001.0
2005-07-08 01:04:00,82.788,82.811,82.765,82.778,168899998.0
2005-07-08 01:05:00,82.798,82.83,82.78,82.811,134000002.0
2005-07-08 01:06:00,82.819,82.833,82.789,82.817,246499996.0
2005-07-08 01:07:00,82.807,82.83,82.794,82.812,189800001.0
2005-07-08 01:08:00,82.791,82.834,82.783,82.802,295899997.0
2005-07-08 01:09:00,82.805,82.82,82.783,82.799,257999996.0
2005-07-08 01:10:00,82.8,82.819,82.781,82.8,147400000.0
2005-07-08 01:11:00,82.787,82.809,82.774,82.797,124900002.0
2005-07-08 01:12:00,82.785,82.799,82.756,82.776,198199999.0
2005-07-08 01:13:00,82.789,82.817,82.78,82.814,276300000.0
2005-07-08 01:14:00,82.772,82.816,82.772,82.807,307499994.0
2005-07-08 01:15:00,82.797,82.823,82.78,82.811,227800001.0
2005-07-08 01:16:00,82.771,82.805,82.771,82.79,123400001.0
2005-07-08 01:17:00,82.802,82.81,82.772,82.779,208699999.0
2005-07-08 01:18:00,82.759,82.81,82.759,82.81,164299999.0
2005-07-08 01:19:00,82.797,82.819,82.77,82.804,276200001.0
2005-07-08 01:20:00,82.773,82.818,82.771,82.815,163499998.0
2005-07-08 01:21:00,82.81,82.812,82.774,82.787,178700000.0
2005-07-08 01:22:00,82.782,82.795,82.744,82.745,193600003.0
2005-07-08 01:23:00,82.762,82.789,82.742,82.785,190000001.0
2005-07-08 01:24:00,82.743,82.796,82.736,82.751,311799999.0
2005-07-08 01:25:00,82.748,82.798,82.748,82.787,194500000.0
2005-07-08 01:26:00,82.769,82.786,82.743,82.757,114199999.0
2005-07-08 01:27:00,82.755,82.793,82.748,82.776,286300003.0
2005-07-08 01:28:00,82.761,82.798,82.756,82.77,163800000.0
2005-07-08 01:29:00,82.787,82.829,82.773,82.8,172599998.0
2005-07-08 01:30:00,82.79,82.822,82.782,82.812,231100002.0
2005-07-08 01:31:00,82.788,82.832,82.775,82.816,358000000.0
2005-07-08 01:32:00,82.822,82.831,82.795,82.812,199700005.0
2005-07-08 01:33:00,82.847,82.848,82.816,82.829,125200001.0
2005-07-08 01:34:00,82.786,82.878,82.786,82.872,177900000.0
2005-07-08 01:35:00,82.847,82.877,82.83,82.846,152300002.0
2005-07-08 01:36:00,82.851,82.883,82.831,82.861,178900000.0
2005-07-08 01:37:00,82.852,82.876,82.841,82.87,245599998.0
2005-07-08 01:38:00,82.836,82.864,82.836,82.857,202400001.0
2005-07-08 01:39:00,82.852,82.888,82.838,82.864,146500002.0
2005-07-08 01:40:00,82.893,82.906,82.856,82.872,191100002.0
2005-07-08 01:41:00,82.88,82.897,82.866,82.894,200099999.0
2005-07-08 01:42:00,82.907,82.91,82.873,82.873,120300000.0
2005-07-08 01:43:00,82.892,82.914,82.876,82.905,144500001.0
2005-07-08 01:44:00,82.886,82.928,82.879,82.905,257600002.0
2005-07-08 01:45:00,82.902,82.936,82.868,82.887,139600002.0
2005-07-08 01:46:00,82.893,82.926,82.887,82.899,191399996.0
2005-07-08 01:47:00,82.905,82.93,82.899,82.912,201200000.0
2005-07-08 01:48:00,82.894,82.965,82.894,82.957,134000001.0
2005-07-08 01:49:00,82.913,82.948,82.912,82.946,191799999.0
2005-07-08 01:50:00,82.93,82.948,82.901,82.934,111000000.0
2005-07-08 01:51:00,82.944,82.944,82.906,82.911,136500001.0
2005-07-08 01:52:00,82.928,82.965,82.911,82.94,309899998.0
2005-07-08 01:53:00,82.975,82.984,82.928,82.933,183600002.0
2005-07-08 01:54:00,82.949,82.969,82.934,82.955,161300001.0
2005-07-08 01:55:00,82.956,82.968,82.94,82.941,271700003.0
2005-07-08 01:56:00,82.928,82.965,82.923,82.937,221600000.0
2005-07-08 01:57:00,82.973,82.986,82.955,82.956,136699999.0
2005-07-08 01:58:00,82.97,82.986,82.947,82.958,276099995.0
2005-07-08 01:59:00,82.981,82.982,82.94,82.954,385299999.0
2005-07-08 02:00:00,82.948,82.976,82.932,82.958,143300001.0
2005-07-08 02:01:00,82.982,82.982,82.932,82.951,169600001.0
2005-07-08 02:02:00,82.952,82.972,82.923,82.947,234100000.0
2005-07-08 02:03:00,82.977,82.978,82.918,82.945,215400003.0
2005-07-08 02:04:00,82.942,82.96,82.904,82.918,167699999.0
2005-07-08 02:05:00,82.964,82.964,82.9,82.9,214499999.0
2005-07-08 02:06:00,82.915,82.948,82.909,82.936,203099999.0
2005-07-08 02:07:00,82.93,82.965,82.91,82.92,201899998.0
2005-07-08 02:08:00,82.923,82.953,82.912,82.941,239400002.0
2005-07-08 02:09:00,82.938,82.99,82.919,82.972,196600002.0
2005-07-08 02:10:00,82.948,82.984,82.948,82.979,155099997.0
2005-07-08 02:11:00,82.966,82.994,82.94,82.948,234499995.0
2005-07-08 02:12:00,82.934,82.979,82.93,82.962,338699999.0
2005-07-08 02:13:00,82.944,82.964,82.924,82.938,175199998.0
2005-07-08 02:14:00,82.918,82.967,82.916,82.967,169700003.0
2005-07-08 02:15:00,82.947,83.0,82.936,82.95,214800000.0
2005-07-08 02:16:00,82.93,82.993,82.93,82.987,220399999.0
2005-07-08 02:17:00,82.979,83.001,82.944,82.962,175500001.0
2005-07-08 02:18:00,82.965,83.003,82.952,82.971,176299998.0
2005-07-08 02:19:00,82.992,83.005,82.972,82.99,225099998.0
2005-07-08 02:20:00,82.982,82.996,82.946,82.966,133400000.0
2005-07-08 02:21:00,82.986,83.002,82.96,82.975,253799995.0
2005-07-08 02:22:00,82.977,83.006,82.969,82.979,119700000.0
2005-07-08 02:23:00,82.979,83.001,82.971,82.994,231799998.0
2005-07-08 02:24:00,82.968,83.005,82.957,82.998,141900002.0
2005-07-08 02:25:00,82.983,82.996,82.963,82.974,112600001.0
2005-07-08 02:26:00,82.985,83.013,82.961,82.962,269399997.0
2005-07-08 02:27:00,83.004,83.004,82.957,82.957,311300000.0
2005-07-08 02:28:00,82.97,82.989,82.943,82.956,216899999.0
2005-07-08 02:29:00,82.94,82.987,82.925,82.962,241500005.0
2005-07-08 02:30:00,82.963,82.993,82.947,82.981,194599997.0
2005-07-08 02:31:00,82.973,82.987,82.959,82.967,220599999.0
2005-07-08 02:32:00,82.956,82.991,82.952,82.98,228400001.0
2005-07-08 02:33:00,82.995,83.004,82.959,82.983,263500002.0
2005-07-08 02:34:00,82.963,83.0,82.94,82.964,227600000.0
2005-07-08 02:35:00,82.956,82.981,82.955,82.973,90000000.0
2005-07-08 02:36:00,82.959,83.009,82.95,82.982,188400003.0
2005-07-08 02:37:00,82.978,83.006,82.96,82.969,212600002.0
2005-07-08 02:38:00,82.976,82.999,82.953,82.971,273999999.0
2005-07-08 02:39:00,83.004,83.009,82.967,82.967,268399999.0
2005-07-08 02:40:00,82.984,83.006,82.97,82.976,307499999.0
2005-07-08 02:41:00,83.0,83.014,82.976,82.989,270299999.0
2005-07-08 02:42:00,82.972,82.995,82.964,82.987,147800000.0
2005-07-08 02:43:00,82.998,83.026,82.943,83.009,292500001.0
2005-07-08 02:44:00,82.997,83.019,82.987,83.004,215300002.0
2005-07-08 02:45:00,82.997,83.023,82.97,82.97,285000000.0
2005-07-08 02:46:00,82.981,83.013,82.965,83.004,182800002.0
2005-07-08 02:47:00,83.015,83.038,82.99,82.993,273099996.0
2005-07-08 02:48:00,83.016,83.025,82.981,82.986,245399997.0
2005-07-08 02:49:00,83.034,83.069,83.018,83.049,151799998.0
2005-07-08 02:50:00,83.013,83.06,83.009,83.043,151400002.0
2005-07-08 02:51:00,83.02,83.049,83.015,83.048,175200001.0
2005-07-08 02:52:00,83.024,83.04,82.996,82.997,194900001.0
2005-07-08 02:53:00,83.002,83.03,82.986,83.007,213800002.0
2005-07-08 02:54:00,82.972,83.034,82.972,83.026,127800000.0
2005-07-08 02:55:00,82.988,83.044,82.967,83.022,113400001.0
2005-07-08 02:56:00,83.011,83.046,82.982,83.005,248800000.0
2005-07-08 02:57:00,83.006,83.054,82.988,83.054,313199999.0
2005-07-08 02:58:00,83.018,83.056,82.994,83.031,220500001.0
2005-07-08 02:59:00,83.003,83.025,82.985,82.987,243700001.0
2005-07-08 03:00:00,82.97,83.038,82.97,83.015,190899996.0
2005-07-08 03:01:00,83.006,83.027,82.975,82.989,148899996.0
2005-07-08 03:02:00,83.017,83.017,82.977,82.983,154499999.0
2005-07-08 03:03:00,83.002,83.009,82.967,82.993,245099996.0
2005-07-08 03:04:00,82.955,83.007,82.95,83.007,103600001.0
2005-07-08 03:05:00,82.991,83.039,82.991,83.012,147600000.0
2005-07-08 03:06:00,82.966,83.011,82.949,82.964,135000000.0
2005-07-08 03:07:00,82.983,83.012,82.966,82.992,200900000.0
2005-07-08 03:08:00,82.974,82.999,82.949,82.965,307100002.0
2005-07-08 03:09:00,82.929,82.989,82.929,82.95,198099999.0
2005-07-08 03:10:00,82.972,82.973,82.922,82.938,210299999.0
2005-07-08 03:11:00,82.919,82.977,82.919,82.966,196399998.0
2005-07-08 03:12:00,82.94,82.984,82.916,82.945,227799998.0
2005-07-08 03:13:00,82.973,82.973,82.917,82.921,77999999.0
2005-07-08 03:14:00,82.91,82.941,82.838,82.838,163399999.0
2005-07-08 03:15:00,82.827,82.901,82.813,82.83,205599998.0
2005-07-08 03:16:00,82.843,82.902,82.825,82.872,181700000.0
2005-07-08 03:17:00,82.87,82.901,82.82,82.834,288499999.0
2005-07-08 03:18:00,82.88,82.939,82.866,82.889,243600003.0
2005-07-08 03:19:00,82.9,82.911,82.85,82.854,206800000.0
2005-07-08 03:20:00,82.889,82.913,82.872,82.872,243499997.0
2005-07-08 03:21:00,82.897,82.914,82.875,82.903,165099999.0
2005-07-08 03:22:00,82.92,82.923,82.864,82.864,229800000.0
2005-07-08 03:23:00,82.889,82.9,82.867,82.878,118800002.0
2005-07-08 03:24:00,82.857,82.888,82.851,82.865,220599997.0
2005-07-08 03:25:00,82.853,82.883,82.849,82.863,278300000.0
2005-07-08 03:26:00,82.875,82.883,82.828,82.83,356900001.0
2005-07-08 03:27:00,82.848,82.884,82.833,82.853,325399998.0
2005-07-08 03:28:00,82.872,82.888,82.845,82.885,185799999.0
2005-07-08 03:29:00,82.861,82.894,82.834,82.859,316700000.0
2005-07-08 03:30:00,82.904,82.907,82.867,82.867,231299999.0
2005-07-08 03:31:00,82.874,82.914,82.87,82.889,148799998.0
2005-07-08 03:32:00,82.855,82.885,82.849,82.867,241700001.0
2005-07-08 03:33:00,82.848,82.881,82.832,82.848,302800001.0
2005-07-08 03:34:00,82.847,82.892,82.838,82.87,316699995.0
2005-07-08 03:35:00,82.86,82.869,82.821,82.835,116800001.0
2005-07-08 03:36:00,82.85,82.884,82.832,82.871,194100000.0
2005-07-08 03:37:00,82.87,82.88,82.839,82.866,244600000.0
2005-07-08 03:38:00,82.886,82.895,82.857,82.877,234200001.0
2005-07-08 03:39:00,82.877,82.909,82.855,82.866,147800000.0
2005-07-08 03:40:00,82.852,82.892,82.836,82.872,279500003.0
2005-07-08 03:41:00,82.856,82.884,82.848,82.86,159500001.0
2005-07-08 03:42:00,82.839,82.889,82.823,82.85,152999999.0
2005-07-08 03:43:00,82.836,82.885,82.829,82.857,289499996.0
2005-07-08 03:44:00,82.849,82.875,82.826,82.869,252100001.0
2005-07-08 03:45:00,82.854,82.893,82.845,82.872,157900000.0
2005-07-08 03:46:00,82.857,82.878,82.838,82.854,217200000.0
2005-07-08 03:47:00,82.846,82.883,82.839,82.853,225199998.0
2005-07-08 03:48:00,82.86,82.881,82.818,82.855,173300000.0
2005-07-08 03:49:00,82.839,82.879,82.839,82.875,185600000.0
2005-07-08 03:50:00,82.865,82.884,82.837,82.867,130300001.0
2005-07-08 03:51:00,82.905,82.918,82.884,82.893,171000001.0
2005-07-08 03:52:00,82.927,82.958,82.902,82.913,241699999.0
2005-07-08 03:53:00,82.891,82.926,82.891,82.915,149000002.0
2005-07-08 03:54:00,82.906,82.921,82.887,82.894,132400002.0
2005-07-08 03:55:00,82.917,82.942,82.897,82.942,162099997.0
2005-07-08 03:56:00,82.931,82.962,82.915,82.929,234999995.0
2005-07-08 03:57:00,82.93,82.958,82.903,82.922,171799999.0
2005-07-08 03:58:00,82.893,82.935,82.89,82.904,179300002.0
2005-07-08 03:59:00,82.928,82.942,82.891,82.897,146699999.0
2005-07-08 04:00:00,82.896,82.958,82.896,82.918,327699998.0
2005-07-08 04:01:00,82.928,82.941,82.886,82.886,129499998.0
2005-07-08 04:02:00,82.872,82.937,82.867,82.906,205299997.0
2005-07-08 04:03:00,82.935,82.955,82.9,82.907,233600000.0
2005-07-08 04:04:00,82.917,82.948,82.883,82.928,248700000.0
2005-07-08 04:05:00,82.927,82.946,82.908,82.928,157100000.0
2005-07-08 04:06:00,82.905,82.934,82.892,82.918,136700001.0
2005-07-08 04:07:00,82.901,82.94,82.887,82.906,196199997.0
2005-07-08 04:08:00,82.891,82.94,82.891,82.92,119599998.0
2005-07-08 04:09:00,82.894,82.934,82.89,82.929,259400001.0
2005-07-08 04:10:00,82.913,82.94,82.907,82.919,115200000.0
2005-07-08 04:11:00,82.933,82.946,82.901,82.912,200699996.0
2005-07-08 04:12:00,82.913,82.966,82.903,82.946,129099999.0
2005-07-08 04:13:00,82.904,82.95,82.899,82.927,304500001.0
2005-07-08 04:14:00,82.945,82.963,82.931,82.94,218700001.0
2005-07-08 04:15:00,82.951,83.006,82.951,82.978,203899998.0
2005-07-08 04:16:00,82.982,82.991,82.949,82.951,194100003.0
2005-07-08 04:17:00,82.977,82.985,82.94,82.962,213500004.0
2005-07-08 04:18:00,82.997,83.003,82.968,82.972,163500000.0
2005-07-08 04:19:00,82.987,82.999,82.968,82.998,214899999.0
2005-07-08 04:20:00,82.98,83.012,82.961,82.986,162799997.0
2005-07-08 04:21:00,82.982,83.017,82.969,82.997,242100005.0
2005-07-08 04:22:00,82.983,83.007,82.976,82.993,121100003.0
2005-07-08 04:23:00,82.985,83.007,82.973,82.978,267499998.0
2005-07-08 04:24:00,82.956,82.991,82.956,82.983,90099999.0
2005-07-08 04:25:00,82.98,83.001,82.961,82.971,245399998.0
2005-07-08 04:26:00,82.965,82.995,82.956,82.979,231300002.0
2005-07-08 04:27:00,82.96,82.983,82.938,82.953,177099998.0
2005-07-08 04:28:00,82.915,82.982,82.914,82.974,147000000.0
2005-07-08 04:29:00,82.942,82.967,82.913,82.913,206299999.0
2005-07-08 04:30:00,82.933,82.967,82.928,82.948,220199998.0
2005-07-08 04:31:00,82.919,82.964,82.902,82.939,209400000.0
2005-07-08 04:32:00,82.946,82.948,82.908,82.909,164099999.0
2005-07-08 04:33:00,82.922,82.933,82.854,82.854,339000001.0
2005-07-08 04:34:00,82.827,82.902,82.827,82.88,145400001.0
2005-07-08 04:35:00,82.881,82.907,82.853,82.869,232600000.0
2005-07-08 04:36:00,82.894,82.909,82.864,82.864,218800003.0
2005-07-08 04:37:00,82.856,82.889,82.833,82.849,229400003.0
2005-07-08 04:38:00,82.892,82.913,82.853,82.858,165099999.0
2005-07-08 04:39:00,82.823,82.881,82.818,82.818,299400001.0
2005-07-08 04:40:00,82.845,82.889,82.839,82.883,298699996.0
2005-07-08 04:41:00,82.877,82.877,82.836,82.845,231400001.0
2005-07-08 04:42:00,82.852,82.881,82.843,82.879,216600004.0
2005-07-08 04:43:00,82.85,82.872,82.845,82.872,68499999.0
2005-07-08 04:44:00,82.844,82.86,82.819,82.843,189100000.0
2005-07-08 04:45:00,82.851,82.868,82.826,82.828,184900000.0
2005-07-08 04:46:00,82.825,82.855,82.816,82.843,278200000.0
2005-07-08 04:47:00,82.825,82.869,82.825,82.865,232599999.0
2005-07-08 04:48:00,82.846,82.864,82.836,82.853,207999996.0
2005-07-08 04:49:00,82.83,82.864,82.83,82.835,257899999.0
2005-07-08 04:50:00,82.859,82.869,82.823,82.823,190699999.0
2005-07-08 04:51:00,82.831,82.867,82.826,82.84,158199996.0
2005-07-08 04:52:00,82.838,82.869,82.829,82.858,191600000.0
2005-07-08 04:53:00,82.847,82.877,82.819,82.839,276199995.0
2005-07-08 04:54:00,82.84,82.879,82.825,82.879,289499998.0
2005-07-08 04:55:00,82.847,82.876,82.82,82.836,117099998.0
2005-07-08 04:56:00,82.817,82.862,82.815,82.856,119500001.0
2005-07-08 04:57:00,82.836,82.861,82.824,82.854,167499999.0
2005-07-08 04:58:00,82.843,82.864,82.822,82.83,159999998.0
2005-07-08 04:59:00,82.854,82.869,82.833,82.847,106600000.0
2005-07-08 05:00:00,82.817,82.88,82.808,82.88,123000000.0
2005-07-08 05:01:00,82.846,82.87,82.826,82.829,175000000.0
2005-07-08 05:02:00,82.852,82.873,82.839,82.858,193100000.0
2005-07-08 05:03:00,82.874,82.877,82.845,82.853,252800005.0
2005-07-08 05:04:00,82.823,82.867,82.818,82.841,119699999.0
2005-07-08 05:05:00,82.83,82.855,82.811,82.838,172600002.0
2005-07-08 05:06:00,82.825,82.865,82.816,82.817,279599998.0
2005-07-08 05:07:00,82.817,82.839,82.788,82.788,179600000.0
2005-07-08 05:08:00,82.797,82.812,82.726,82.742,185599999.0
2005-07-08 05:09:00,82.773,82.806,82.759,82.788,232999999.0
2005-07-08 05:10:00,82.812,82.824,82.783,82.8,176300001.0
2005-07-08 05:11:00,82.783,82.844,82.78,82.781,333199999.0
2005-07-08 05:12:00,82.817,82.839,82.807,82.829,139500000.0
2005-07-08 05:13:00,82.819,82.854,82.814,82.848,163500000.0
2005-07-08 05:14:00,82.815,82.84,82.799,82.822,256099999.0
2005-07-08 05:15:00,82.809,82.855,82.791,82.855,203499999.0
2005-07-08 05:16:00,82.815,82.874,82.8,82.873,232299996.0
2005-07-08 05:17:00,82.864,82.88,82.843,82.869,185800000.0
2005-07-08 05:18:00,82.839,82.87,82.833,82.848,209700000.0
2005-07-08 05:19:00,82.869,82.889,82.827,82.836,198299998.0
2005-07-08 05:20:00,82.854,82.865,82.825,82.825,221700002.0
2005-07-08 05:21:00,82.876,82.904,82.87,82.87,183900001.0
2005-07-08 05:22:00,82.854,82.883,82.834,82.862,266800002.0
2005-07-08 05:23:00,82.833,82.878,82.833,82.849,160600000.0
2005-07-08 05:24:00,82.821,82.876,82.821,82.876,178099998.0
2005-07-08 05:25:00,82.829,82.868,82.807,82.848,149299999.0
2005-07-08 05:26:00,82.822,82.871,82.82,82.85,172899999.0
2005-07-08 05:27:00,82.877,82.877,82.832,82.868,209299996.0
2005-07-08 05:28:00,82.847,82.883,82.837,82.865,297200000.0
2005-07-08 05:29:00,82.861,82.883,82.834,82.866,264700001.0
2005-07-08 05:30:00,82.864,82.891,82.845,82.849,228599997.0
2005-07-08 05:31:00,82.852,82.878,82.838,82.842,222299998.0
2005-07-08 05:32:00,82.828,82.885,82.811,82.86,180499998.0
2005-07-08 05:33:00,82.863,82.888,82.843,82.864,287499998.0
2005-07-08 05:34:00,82.856,82.886,82.856,82.875,154099998.0
2005-07-08 05:35:00,82.869,82.87,82.835,82.85,222699996.0
2005-07-08 05:36:00,82.835,82.869,82.835,82.86,195499997.0
2005-07-08 05:37:00,82.828,82.866,82.828,82.858,198400000.0
2005-07-08 05:38:00,82.837,82.87,82.825,82.87,197800000.0
2005-07-08 05:39:00,82.848,82.868,82.832,82.832,222299998.0
2005-07-08 05:40:00,82.84,82.861,82.814,82.853,201700002.0
2005-07-08 05:41:00,82.85,82.865,82.834,82.857,201000001.0
2005-07-08 05:42:00,82.86,82.884,82.843,82.848,353100002.0
2005-07-08 05:43:00,82.842,82.878,82.813,82.86,164699996.0
2005-07-08 05:44:00,82.818,82.847,82.81,82.819,193599999.0
2005-07-08 05:45:00,82.847,82.86,82.811,82.822,183199997.0
2005-07-08 05:46:00,82.853,82.858,82.816,82.825,157799999.0
2005-07-08 05:47:00,82.84,82.858,82.812,82.84,141500000.0
2005-07-08 05:48:00,82.812,82.863,82.804,82.823,295400003.0
2005-07-08 05:49:00,82.811,82.845,82.782,82.8,232799999.0
2005-07-08 05:50:00,82.817,82.843,82.795,82.8,249500001.0
2005-07-08 05:51:00,82.803,82.84,82.795,82.805,294000001.0
2005-07-08 05:52:00,82.792,82.816,82.76,82.783,218399994.0
2005-07-08 05:53:00,82.788,82.816,82.771,82.792,165700001.0
2005-07-08 05:54:00,82.799,82.844,82.782,82.787,260799998.0
2005-07-08 05:55:00,82.774,82.813,82.761,82.776,156899997.0
2005-07-08 05:56:00,82.765,82.8,82.761,82.777,107699998.0
2005-07-08 05:57:00,82.788,82.807,82.762,82.787,89100000.0
2005-07-08 05:58:00,82.803,82.831,82.79,82.804,146599998.0
2005-07-08 05:59:00,82.796,82.821,82.788,82.808,126200000.0
2005-07-08 06:00:00,82.792,82.813,82.773,82.773,201500000.0
2005-07-08 06:01:00,82.784,82.818,82.774,82.795,182700001.0
2005-07-08 06:02:00,82.787,82.822,82.776,82.776,227600002.0
2005-07-08 06:03:00,82.779,82.825,82.772,82.825,254299999.0
2005-07-08 06:04:00,82.798,82.837,82.788,82.837,196000000.0
2005-07-08 06:05:00,82.841,82.841,82.807,82.811,200300001.0
2005-07-08 06:06:00,82.809,82.838,82.784,82.796,197599997.0
2005-07-08 06:07:00,82.788,82.828,82.787,82.816,250100003.0
2005-07-08 06:08:00,82.827,82.835,82.795,82.8,168099998.0
2005-07-08 06:09:00,82.803,82.827,82.797,82.817,214699998.0
2005-07-08 06:10:00,82.802,82.849,82.786,82.845,94400000.0
2005-07-08 06:11:00,82.806,82.841,82.806,82.822,153500000.0
2005-07-08 06:12:00,82.799,82.846,82.799,82.833,183600000.0
2005-07-08 06:13:00,82.796,82.841,82.793,82.841,240600000.0
2005-07-08 06:14:00,82.839,82.872,82.818,82.847,257600000.0
2005-07-08 06:15:00,82.862,82.885,82.832,82.832,158400002.0
2005-07-08 06:16:00,82.848,82.885,82.817,82.819,163600000.0
2005-07-08 06:17:00,82.834,82.856,82.817,82.856,160599998.0
2005-07-08 06:18:00,82.854,82.854,82.805,82.814,185300000.0
2005-07-08 06:19:00,82.829,82.861,82.812,82.826,166600000.0
2005-07-08 06:20:00,82.825,82.856,82.821,82.856,243499993.0
2005-07-08 06:21:00,82.858,82.88,82.835,82.852,178900000.0
2005-07-08 06:22:00,82.827,82.854,82.818,82.853,218099995.0
2005-07-08 06:23:00,82.858,82.858,82.806,82.81,136099999.0
2005-07-08 06:24:00,82.825,82.845,82.803,82.803,256700000.0
2005-07-08 06:25:00,82.811,82.86,82.803,82.849,195199997.0
2005-07-08 06:26:00,82.816,82.859,82.806,82.812,263299999.0
2005-07-08 06:27:00,82.837,82.842,82.804,82.804,211899996.0
2005-07-08 06:28:00,82.795,82.844,82.795,82.833,212199995.0
2005-07-08 06:29:00,82.823,82.856,82.808,82.85,316299996.0
2005-07-08 06:30:00,82.827,82.852,82.814,82.829,183899998.0
2005-07-08 06:31:00,82.825,82.85,82.819,82.845,195400000.0
2005-07-08 06:32:00,82.82,82.85,82.814,82.842,183099997.0
2005-07-08 06:33:00,82.831,82.855,82.802,82.826,241899999.0
2005-07-08 06:34:00,82.827,82.85,82.809,82.818,241200000.0
2005-07-08 06:35:00,82.828,82.84,82.807,82.821,181299996.0
2005-07-08 06:36:00,82.809,82.851,82.809,82.822,227799997.0
2005-07-08 06:37:00,82.825,82.878,82.808,82.85,201600002.0
2005-07-08 06:38:00,82.831,82.88,82.815,82.861,282599996.0
2005-07-08 06:39:00,82.862,82.873,82.837,82.842,101100000.0
2005-07-08 06:40:00,82.857,82.887,82.835,82.849,166999999.0
2005-07-08 06:41:00,82.847,82.869,82.833,82.84,238999998.0
2005-07-08 06:42:00,82.835,82.878,82.834,82.848,268799999.0
2005-07-08 06:43:00,82.86,82.87,82.837,82.844,175899998.0
2005-07-08 06:44:00,82.862,82.884,82.818,82.818,164400000.0
2005-07-08 06:45:00,82.83,82.889,82.83,82.871,145300000.0
2005-07-08 06:46:00,82.863,82.905,82.85,82.874,260599995.0
2005-07-08 06:47:00,82.869,82.91,82.869,82.896,144500000.0
2005-07-08 06:48:00,82.863,82.908,82.863,82.895,287000002.0
2005-07-08 06:49:00,82.899,82.907,82.869,82.872,288300003.0
2005-07-08 06:50:00,82.91,82.91,82.848,82.874,120399999.0
2005-07-08 06:51:00,82.917,82.92,82.864,82.864,138599999.0
2005-07-08 06:52:00,82.91,82.916,82.874,82.879,163800000.0
2005-07-08 06:53:00,82.876,82.909,82.87,82.9,154099999.0
2005-07-08 06:54:00,82.9,82.911,82.863,82.894,331400000.0
2005-07-08 06:55:00,82.888,82.909,82.868,82.895,191700001.0
2005-07-08 06:56:00,82.843,82.896,82.828,82.872,279099998.0
2005-07-08 06:57:00,82.87,82.911,82.857,82.883,194300002.0
2005-07-08 06:58:00,82.85,82.889,82.85,82.873,231100003.0
2005-07-08 06:59:00,82.881,82.896,82.84,82.875,119500001.0
2005-07-08 07:00:00,82.864,82.904,82.846,82.883,222400001.0
2005-07-08 07:01:00,82.905,82.909,82.832,82.832,148699999.0
2005-07-08 07:02:00,82.839,82.886,82.831,82.871,235099997.0
2005-07-08 07:03:00,82.851,82.882,82.826,82.828,174599996.0
2005-07-08 07:04:00,82.874,82.874,82.834,82.835,135600000.0
2005-07-08 07:05:00,82.847,82.88,82.846,82.867,280899999.0
2005-07-08 07:06:00,82.843,82.884,82.838,82.871,129599999.0
2005-07-08 07:07:00,82.879,82.882,82.822,82.823,144500000.0
2005-07-08 07:08:00,82.819,82.874,82.814,82.869,277700000.0
2005-07-08 07:09:00,82.872,82.882,82.816,82.821,227600001.0
2005-07-08 07:10:00,82.815,82.859,82.804,82.859,149699998.0
2005-07-08 07:11:00,82.838,82.864,82.819,82.85,216500000.0
2005-07-08 07:12:00,82.813,82.855,82.813,82.841,183600001.0
2005-07-08 07:13:00,82.795,82.858,82.79,82.842,219100001.0
2005-07-08 07:14:00,82.821,82.865,82.816,82.83,150599999.0
2005-07-08 07:15:00,82.811,82.844,82.78,82.801,203099998.0
2005-07-08 07:16:00,82.802,82.84,82.785,82.799,254599998.0
2005-07-08 07:17:00,82.792,82.818,82.772,82.772,272500002.0
2005-07-08 07:18:00,82.795,82.826,82.792,82.816,178500001.0
2005-07-08 07:19:00,82.805,82.819,82.776,82.797,172500003.0
2005-07-08 07:20:00,82.78,82.82,82.769,82.774,144300000.0
2005-07-08 07:21:00,82.796,82.845,82.779,82.817,220900000.0
2005-07-08 07:22:00,82.778,82.815,82.772,82.81,167300001.0
2005-07-08 07:23:00,82.783,82.827,82.765,82.776,229999999.0
2005-07-08 07:24:00,82.765,82.824,82.748,82.823,218899999.0
2005-07-08 07:25:00,82.82,82.82,82.789,82.804,309900003.0
2005-07-08 07:26:00,82.778,82.814,82.776,82.778,232700002.0
2005-07-08 07:27:00,82.775,82.808,82.768,82.781,149699999.0
2005-07-08 07:28:00,82.791,82.803,82.775,82.775,183300002.0
2005-07-08 07:29:00,82.82,82.82,82.772,82.774,181500000.0
2005-07-08 07:30:00,82.78,82.82,82.78,82.798,233099999.0
2005-07-08 07:31:00,82.788,82.824,82.781,82.805,205699998.0
2005-07-08 07:32:00,82.777,82.815,82.764,82.788,205500000.0
2005-07-08 07:33:00,82.761,82.821,82.753,82.802,166199999.0
2005-07-08 07:34:00,82.777,82.814,82.768,82.814,184499997.0
2005-07-08 07:35:00,82.817,82.82,82.769,82.77,242499998.0
2005-07-08 07:36:00,82.779,82.8,82.758,82.774,165900001.0
2005-07-08 07:37:00,82.785,82.817,82.777,82.815,175700000.0
2005-07-08 07:38:00,82.765,82.794,82.752,82.758,60100000.0
2005-07-08 07:39:00,82.782,82.803,82.752,82.765,216200001.0
2005-07-08 07:40:00,82.773,82.797,82.753,82.786,150000000.0
2005-07-08 07:41:00,82.798,82.806,82.771,82.783,210300004.0
2005-07-08 07:42:00,82.767,82.788,82.752,82.771,115399999.0
2005-07-08 07:43:00,82.771,82.801,82.76,82.798,187099999.0
2005-07-08 07:44:00,82.784,82.791,82.757,82.774,220000002.0
2005-07-08 07:45:00,82.782,82.796,82.757,82.757,112499998.0
2005-07-08 07:46:00,82.765,82.803,82.738,82.789,202199997.0
2005-07-08 07:47:00,82.777,82.803,82.764,82.789,183800000.0
2005-07-08 07:48:00,82.758,82.808,82.748,82.776,234000002.0
2005-07-08 07:49:00,82.805,82.805,82.758,82.759,241000003.0
2005-07-08 07:50:00,82.774,82.8,82.744,82.744,167800001.0
2005-07-08 07:51:00,82.767,82.806,82.766,82.795,193599998.0
2005-07-08 07:52:00,82.804,82.827,82.771,82.782,129000000.0
2005-07-08 07:53:00,82.813,82.842,82.777,82.832,235700001.0
2005-07-08 07:54:00,82.798,82.829,82.786,82.789,264700003.0
2005-07-08 07:55:00,82.8,82.859,82.784,82.84,320100001.0
2005-07-08 07:56:00,82.815,82.864,82.81,82.835,178900000.0
2005-07-08 07:57:00,82.834,82.878,82.832,82.876,213700000.0
2005-07-08 07:58:00,82.852,82.881,82.841,82.867,144099998.0
2005-07-08 07:59:00,82.852,82.879,82.833,82.847,222799998.0
2005-07-08 08:00:00,82.838,82.877,82.821,82.877,131699999.0
2005-07-08 08:01:00,82.856,82.887,82.84,82.872,180700001.0
2005-07-08 08:02:00,82.875,82.896,82.848,82.85,178499996.0
2005-07-08 08:03:00,82.846,82.866,82.822,82.833,110100001.0
2005-07-08 08:04:00,82.817,82.866,82.816,82.861,125600000.0
2005-07-08 08:05:00,82.813,82.851,82.798,82.813,247200000.0
2005-07-08 08:06:00,82.807,82.843,82.801,82.815,117700001.0
2005-07-08 08:07:00,82.846,82.88,82.808,82.821,296400003.0
2005-07-08 08:08:00,82.818,82.875,82.811,82.835,255200004.0
2005-07-08 08:09:00,82.804,82.833,82.781,82.789,234499998.0
2005-07-08 08:10:00,82.795,82.823,82.76,82.778,143300002.0
2005-07-08 08:11:00,82.786,82.834,82.778,82.808,140500000.0
2005-07-08 08:12:00,82.78,82.849,82.77,82.849,141900000.0
2005-07-08 08:13:00,82.8,82.828,82.779,82.789,246799996.0
2005-07-08 08:14:00,82.775,82.824,82.751,82.787,296000001.0
2005-07-08 08:15:00,82.774,82.806,82.754,82.782,227700001.0
2005-07-08 08:16:00,82.753,82.792,82.734,82.771,169699999.0
2005-07-08 08:17:00,82.778,82.809,82.755,82.791,154799999.0
2005-07-08 08:18:00,82.785,82.813,82.771,82.778,139700000.0
2005-07-08 08:19:00,82.781,82.782,82.748,82.748,178099998.0
2005-07-08 08:20:00,82.752,82.81,82.752,82.797,143599999.0
2005-07-08 08:21:00,82.788,82.831,82.771,82.801,346199997.0
2005-07-08 08:22:00,82.818,82.855,82.804,82.818,311299999.0
2005-07-08 08:23:00,82.837,82.855,82.801,82.804,187800001.0
2005-07-08 08:24:00,82.81,82.87,82.783,82.845,170399997.0
2005-07-08 08:25:00,82.809,82.852,82.809,82.83,267900002.0
2005-07-08 08:26:00,82.83,82.851,82.812,82.85,190600001.0
2005-07-08 08:27:00,82.829,82.852,82.819,82.838,154800000.0
2005-07-08 08:28:00,82.806,82.843,82.789,82.823,242399999.0
2005-07-08 08:29:00,82.831,82.85,82.817,82.847,176899997.0
2005-07-08 08:30:00,82.821,82.852,82.803,82.832,232500001.0
2005-07-08 08:31:00,82.852,82.857,82.809,82.812,145200000.0
2005-07-08 08:32:00,82.803,82.837,82.796,82.804,156600002.0
2005-07-08 08:33:00,82.805,82.851,82.805,82.828,328800002.0
2005-07-08 08:34:00,82.809,82.854,82.796,82.824,135399999.0
2005-07-08 08:35:00,82.854,82.873,82.821,82.83,138399999.0
2005-07-08 08:36:00,82.825,82.862,82.809,82.831,230399997.0
2005-07-08 08:37:00,82.834,82.86,82.809,82.828,238399997.0
2005-07-08 08:38:00,82.833,82.856,82.818,82.856,197199998.0
2005-07-08 08:39:00,82.846,82.868,82.825,82.853,309599998.0
2005-07-08 08:40:00,82.822,82.888,82.757,82.844,170600000.0
2005-07-08 08:41:00,82.87,82.873,82.807,82.807,137700002.0
2005-07-08 08:42:00,82.769,82.833,82.729,82.815,132200000.0
2005-07-08 08:43:00,82.857,82.858,82.826,82.837,176700000.0
2005-07-08 08:44:00,82.833,82.873,82.829,82.854,166700000.0
2005-07-08 08:45:00,82.84,82.881,82.84,82.87,136600001.0
2005-07-08 08:46:00,82.854,82.886,82.854,82.885,189500001.0
2005-07-08 08:47:00,82.865,82.891,82.843,82.853,228100000.0
2005-07-08 08:48:00,82.884,82.896,82.859,82.875,174799998.0
2005-07-08 08:49:00,82.862,82.89,82.845,82.854,172200002.0
2005-07-08 08:50:00,82.831,82.866,82.815,82.846,175100000.0
2005-07-08 08:51:00,82.845,82.872,82.817,82.838,333600003.0
2005-07-08 08:52:00,82.812,82.853,82.797,82.827,179000001.0
2005-07-08 08:53:00,82.862,82.864,82.804,82.826,186400002.0
2005-07-08 08:54:00,82.842,82.847,82.808,82.83,227699999.0
2005-07-08 08:55:00,82.825,82.849,82.81,82.822,178800000.0
2005-07-08 08:56:00,82.851,82.852,82.815,82.823,241499999.0
2005-07-08 08:57:00,82.844,82.858,82.816,82.826,203000002.0
2005-07-08 08:58:00,82.822,82.862,82.822,82.847,195700001.0
2005-07-08 08:59:00,82.858,82.865,82.82,82.823,258699993.0
2005-07-08 09:00:00,82.786,82.822,82.786,82.808,172399999.0
2005-07-08 09:01:00,82.797,82.858,82.793,82.853,133600001.0
2005-07-08 09:02:00,82.799,82.835,82.781,82.8,156599998.0
2005-07-08 09:03:00,82.783,82.803,82.766,82.778,169900000.0
2005-07-08 09:04:00,82.83,82.854,82.786,82.786,281799998.0
2005-07-08 09:05:00,82.794,82.829,82.787,82.809,264999999.0
2005-07-08 09:06:00,82.814,82.822,82.789,82.808,173899999.0
2005-07-08 09:07:00,82.799,82.836,82.786,82.834,259100004.0
2005-07-08 09:08:00,82.831,82.86,82.831,82.847,210399998.0
2005-07-08 09:09:00,82.823,82.866,82.823,82.832,288699999.0
2005-07-08 09:10:00,82.853,82.887,82.822,82.86,175799999.0
2005-07-08 09:11:00,82.874,82.874,82.815,82.815,142900001.0
2005-07-08 09:12:00,82.843,82.859,82.824,82.841,179999998.0
2005-07-08 09:13:00,82.828,82.849,82.811,82.821,199999996.0
2005-07-08 09:14:00,82.812,82.836,82.793,82.813,310100002.0
2005-07-08 09:15:00,82.793,82.852,82.785,82.815,202500000.0
2005-07-08 09:16:00,82.785,82.834,82.775,82.783,238200000.0
2005-07-08 09:17:00,82.765,82.818,82.765,82.811,204999998.0
2005-07-08 09:18:00,82.796,82.816,82.77,82.796,190300003.0
2005-07-08 09:19:00,82.817,82.838,82.763,82.763,155400001.0
2005-07-08 09:20:00,82.797,82.801,82.769,82.769,187700000.0
2005-07-08 09:21:00,82.786,82.811,82.753,82.788,234800002.0
2005-07-08 09:22:00,82.768,82.807,82.75,82.777,183299996.0
2005-07-08 09:23:00,82.777,82.81,82.77,82.795,239199998.0
2005-07-08 09:24:00,82.751,82.814,82.751,82.798,248100001.0
2005-07-08 09:25:00,82.81,82.825,82.758,82.758,124400000.0
2005-07-08 09:26:00,82.763,82.816,82.754,82.768,266100000.0
2005-07-08 09:27:00,82.73,82.773,82.718,82.756,190300001.0
2005-07-08 09:28:00,82.76,82.798,82.741,82.782,214800003.0
2005-07-08 09:29:00,82.762,82.798,82.756,82.78,127900000.0
2005-07-08 09:30:00,82.755,82.791,82.748,82.778,244300004.0
2005-07-08 09:31:00,82.762,82.795,82.748,82.771,226200001.0
2005-07-08 09:32:00,82.761,82.785,82.748,82.779,216099997.0
2005-07-08 09:33:00,82.794,82.803,82.757,82.764,179900000.0
2005-07-08 09:34:00,82.746,82.788,82.746,82.773,157399999.0
2005-07-08 09:35:00,82.765,82.8,82.765,82.79,314100002.0
2005-07-08 09:36:00,82.775,82.803,82.772,82.789,141299999.0
2005-07-08 09:37:00,82.81,82.813,82.765,82.778,197099998.0
2005-07-08 09:38:00,82.776,82.794,82.75,82.755,179699999.0
2005-07-08 09:39:00,82.775,82.808,82.75,82.796,148700002.0
2005-07-08 09:40:00,82.805,82.832,82.777,82.781,169200000.0
2005-07-08 09:41:00,82.788,82.817,82.785,82.813,151100001.0
2005-07-08 09:42:00,82.778,82.823,82.778,82.808,129600000.0
2005-07-08 09:43:00,82.813,82.836,82.787,82.808,240699995.0
2005-07-08 09:44:00,82.799,82.827,82.777,82.808,267500000.0
2005-07-08 09:45:00,82.779,82.828,82.779,82.818,194199998.0
2005-07-08 09:46:00,82.77,82.823,82.747,82.8,255799998.0
2005-07-08 09:47:00,82.781,82.818,82.768,82.768,200599999.0
2005-07-08 09:48:00,82.771,82.825,82.757,82.801,154100000.0
2005-07-08 09:49:00,82.803,82.838,82.786,82.812,161000001.0
2005-07-08 09:50:00,82.827,82.855,82.821,82.835,254400000.0
2005-07-08 09:51:00,82.825,82.847,82.811,82.838,271600001.0
2005-07-08 09:52:00,82.811,82.835,82.789,82.803,196399997.0
2005-07-08 09:53:00,82.816,82.837,82.793,82.821,378899995.0
2005-07-08 09:54:00,82.791,82.84,82.79,82.824,214099998.0
2005-07-08 09:55:00,82.775,82.847,82.775,82.838,180999998.0
2005-07-08 09:56:00,82.82,82.841,82.801,82.819,185600003.0
2005-07-08 09:57:00,82.826,82.851,82.802,82.826,251199995.0
2005-07-08 09:58:00,82.828,82.867,82.826,82.86,261199997.0
2005-07-08 09:59:00,82.831,82.866,82.827,82.835,218199999.0
2005-07-08 10:00:00,82.832,82.868,82.822,82.839,163099998.0
2005-07-08 10:01:00,82.842,82.872,82.833,82.852,192800000.0
2005-07-08 10:02:00,82.814,82.856,82.814,82.835,117500000.0
2005-07-08 10:03:00,82.833,82.856,82.819,82.836,275799996.0
2005-07-08 10:04:00,82.809,82.847,82.809,82.847,199100001.0
2005-07-08 10:05:00,82.828,82.87,82.821,82.87,90199999.0
2005-07-08 10:06:00,82.851,82.865,82.819,82.824,235000000.0
2005-07-08 10:07:00,82.862,82.867,82.821,82.83,228100000.0
2005-07-08 10:08:00,82.855,82.887,82.838,82.867,146599999.0
2005-07-08 10:09:00,82.858,82.894,82.845,82.865,199799997.0
2005-07-08 10:10:00,82.877,82.886,82.848,82.849,288700001.0
2005-07-08 10:11:00,82.88,82.89,82.83,82.83,228999998.0
2005-07-08 10:12:00,82.846,82.873,82.837,82.852,196499998.0
2005-07-08 10:13:00,82.838,82.861,82.823,82.85,276599998.0
2005-07-08 10:14:00,82.82,82.87,82.82,82.847,244899996.0
2005-07-08 10:15:00,82.823,82.889,82.808,82.864,264800000.0
2005-07-08 10:16:00,82.817,82.863,82.815,82.831,162799997.0
2005-07-08 10:17:00,82.852,82.862,82.811,82.821,107600000.0
2005-07-08 10:18:00,82.82,82.851,82.813,82.83,136400000.0
2005-07-08 10:19:00,82.817,82.85,82.817,82.838,181500000.0
2005-07-08 10:20:00,82.814,82.847,82.791,82.82,171500001.0
2005-07-08 10:21:00,82.835,82.857,82.813,82.826,169999999.0
2005-07-08 10:22:00,82.81,82.852,82.81,82.835,238799998.0
2005-07-08 10:23:00,82.866,82.87,82.822,82.822,108399997.0
2005-07-08 10:24:00,82.852,82.879,82.823,82.846,138300000.0
2005-07-08 10:25:00,82.838,82.856,82.819,82.85,86800000.0
2005-07-08 10:26:00,82.84,82.868,82.824,82.824,232999993.0
2005-07-08 10:27:00,82.841,82.872,82.831,82.854,297399997.0
2005-07-08 10:28:00,82.849,82.877,82.834,82.868,216100002.0
2005-07-08 10:29:00,82.861,82.886,82.847,82.882,250400000.0
2005-07-08 10:30:00,82.855,82.89,82.845,82.884,180799998.0
2005-07-08 10:31:00,82.886,82.907,82.857,82.857,221599999.0
2005-07-08 10:32:00,82.863,82.89,82.852,82.885,114700000.0
2005-07-08 10:33:00,82.872,82.895,82.848,82.848,257399998.0
2005-07-08 10:34:00,82.877,82.9,82.858,82.873,78100001.0
2005-07-08 10:35:00,82.885,82.929,82.863,82.91,347999998.0
2005-07-08 10:36:00,82.891,82.91,82.879,82.905,216299998.0
2005-07-08 10:37:00,82.921,82.924,82.889,82.89,123200001.0
2005-07-08 10:38:00,82.893,82.928,82.882,82.899,196000000.0
2005-07-08 10:39:00,82.911,82.939,82.893,82.912,262399997.0
2005-07-08 10:40:00,82.907,82.942,82.901,82.916,246700000.0
2005-07-08 10:41:00,82.924,82.968,82.916,82.95,263300000.0
2005-07-08 10:42:00,82.941,82.983,82.926,82.958,226499999.0
2005-07-08 10:43:00,82.987,83.011,82.939,82.939,304399997.0
2005-07-08 10:44:00,82.93,82.99,82.924,82.985,232299999.0
2005-07-08 10:45:00,82.961,82.98,82.918,82.931,159999998.0
2005-07-08 10:46:00,82.893,82.931,82.88,82.893,232499997.0
2005-07-08 10:47:00,82.909,82.926,82.882,82.882,130999998.0
2005-07-08 10:48:00,82.857,82.938,82.851,82.919,156600000.0
2005-07-08 10:49:00,82.912,82.976,82.893,82.911,101899999.0
2005-07-08 10:50:00,82.91,82.93,82.875,82.9,182400001.0
2005-07-08 10:51:00,82.888,82.921,82.848,82.856,294500004.0
2005-07-08 10:52:00,82.848,82.946,82.833,82.889,248400000.0
2005-07-08 10:53:00,82.862,82.914,82.861,82.887,246499998.0
2005-07-08 10:54:00,82.873,82.903,82.866,82.874,148000001.0
2005-07-08 10:55:00,82.914,82.943,82.9,82.923,292499996.0
2005-07-08 10:56:00,82.936,82.961,82.92,82.96,212699998.0
2005-07-08 10:57:00,82.96,82.973,82.912,82.913,241999996.0
2005-07-08 10:58:00,82.899,82.971,82.887,82.965,101200000.0
2005-07-08 10:59:00,82.963,82.994,82.913,82.948,231400001.0
2005-07-08 11:00:00,82.952,82.964,82.911,82.932,216600000.0
2005-07-08 11:01:00,82.937,82.965,82.929,82.962,206799997.0
2005-07-08 11:02:00,82.92,82.961,82.92,82.95,156599999.0
2005-07-08 11:03:00,82.964,82.974,82.937,82.939,203699996.0
2005-07-08 11:04:00,82.947,82.962,82.923,82.939,137299999.0
2005-07-08 11:05:00,82.939,82.968,82.922,82.939,253799998.0
2005-07-08 11:06:00,82.937,82.952,82.911,82.923,226800001.0
2005-07-08 11:07:00,82.948,82.976,82.927,82.931,249200001.0
2005-07-08 11:08:00,82.913,82.945,82.906,82.916,266799999.0
2005-07-08 11:09:00,82.926,82.939,82.904,82.91,216400000.0
2005-07-08 11:10:00,82.904,82.966,82.898,82.932,156000000.0
2005-07-08 11:11:00,82.922,82.955,82.909,82.929,204500002.0
2005-07-08 11:12:00,82.945,82.96,82.922,82.928,127300000.0
2005-07-08 11:13:00,82.958,82.965,82.926,82.955,275400000.0
2005-07-08 11:14:00,82.93,82.953,82.919,82.92,218200004.0
2005-07-08 11:15:00,82.962,82.967,82.928,82.943,187500000.0
2005-07-08 11:16:00,82.927,82.958,82.921,82.956,192500001.0
2005-07-08 11:17:00,82.945,82.962,82.928,82.945,200700001.0
2005-07-08 11:18:00,82.929,82.99,82.929,82.943,269700002.0
2005-07-08 11:19:00,82.946,82.99,82.946,82.976,245900001.0
2005-07-08 11:20:00,82.967,82.991,82.961,82.977,213999997.0
2005-07-08 11:21:00,82.966,83.0,82.964,82.996,216299998.0
2005-07-08 11:22:00,82.959,83.013,82.936,82.987,186600001.0
2005-07-08 11:23:00,83.007,83.021,82.984,83.01,241099999.0
2005-07-08 11:24:00,82.991,83.006,82.966,83.003,218599997.0
2005-07-08 11:25:00,83.02,83.023,82.977,82.985,152499998.0
2005-07-08 11:26:00,82.966,83.024,82.96,83.024,159700000.0
2005-07-08 11:27:00,82.975,83.011,82.968,82.977,221399998.0
2005-07-08 11:28:00,82.98,82.996,82.964,82.964,161499997.0
2005-07-08 11:29:00,82.973,82.994,82.973,82.976,248400000.0
2005-07-08 11:30:00,82.98,83.011,82.961,82.974,232500000.0
2005-07-08 11:31:00,83.012,83.012,82.946,82.957,236500001.0
2005-07-08 11:32:00,82.924,82.998,82.915,82.926,173300001.0
2005-07-08 11:33:00,82.984,82.984,82.932,82.965,231200000.0
2005-07-08 11:34:00,82.949,82.959,82.92,82.925,183000000.0
2005-07-08 11:35:00,82.944,82.962,82.913,82.928,135800002.0
2005-07-08 11:36:00,82.913,82.944,82.903,82.923,215499999.0
2005-07-08 11:37:00,82.911,82.968,82.907,82.942,273099999.0
2005-07-08 11:38:00,82.911,82.97,82.899,82.953,290500002.0
2005-07-08 11:39:00,82.94,82.963,82.911,82.945,202900000.0
2005-07-08 11:40:00,82.972,82.972,82.932,82.937,145199999.0
2005-07-08 11:41:00,82.963,82.989,82.954,82.973,284100003.0
2005-07-08 11:42:00,82.933,83.001,82.928,82.99,121000000.0
2005-07-08 11:43:00,82.985,82.988,82.954,82.967,160900002.0
2005-07-08 11:44:00,83.012,83.012,82.964,82.964,221999995.0
2005-07-08 11:45:00,82.992,82.997,82.95,82.968,184799999.0
2005-07-08 11:46:00,82.957,82.973,82.94,82.954,293100000.0
2005-07-08 11:47:00,82.992,83.0,82.961,82.965,150200001.0
2005-07-08 11:48:00,82.973,82.978,82.944,82.957,239899998.0
2005-07-08 11:49:00,82.962,83.013,82.958,82.977,148499998.0
2005-07-08 11:50:00,82.969,82.994,82.956,82.969,208899997.0
2005-07-08 11:51:00,82.965,82.987,82.943,82.971,298199999.0
2005-07-08 11:52:00,82.955,82.976,82.928,82.934,289300000.0
2005-07-08 11:53:00,82.946,82.985,82.937,82.946,198500000.0
2005-07-08 11:54:00,82.951,82.966,82.918,82.947,215499996.0
2005-07-08 11:55:00,82.982,82.984,82.949,82.954,202600003.0
2005-07-08 11:56:00,82.953,83.006,82.953,82.978,316700001.0
2005-07-08 11:57:00,82.973,83.01,82.953,82.99,288399995.0
2005-07-08 11:58:00,82.977,83.003,82.965,82.989,160599999.0
2005-07-08 11:59:00,82.985,83.009,82.968,82.975,228599999.0
2005-07-08 12:00:00,82.978,83.01,82.965,82.988,224799999.0
2005-07-08 12:01:00,82.98,83.012,82.973,82.976,155099999.0
2005-07-08 12:02:00,82.993,83.015,82.959,82.966,125200002.0
2005-07-08 12:03:00,82.977,83.004,82.957,82.997,224699998.0
2005-07-08 12:04:00,82.991,82.994,82.963,82.972,113299998.0
2005-07-08 12:05:00,82.995,83.007,82.984,82.985,146399998.0
2005-07-08 12:06:00,82.984,83.005,82.964,82.994,156100002.0
2005-07-08 12:07:00,82.969,83.016,82.929,83.011,270399999.0
2005-07-08 12:08:00,82.973,83.02,82.973,83.013,145799999.0
2005-07-08 12:09:00,83.015,83.03,82.988,83.008,263900005.0
2005-07-08 12:10:00,82.998,83.089,82.993,83.089,256499999.0
2005-07-08 12:11:00,83.103,83.116,83.056,83.08,175400000.0
2005-07-08 12:12:00,83.111,83.126,83.07,83.103,107000001.0
2005-07-08 12:13:00,83.096,83.117,83.046,83.059,145399999.0
2005-07-08 12:14:00,83.047,83.095,83.039,83.082,176500001.0
2005-07-08 12:15:00,83.068,83.114,83.045,83.114,152899998.0
2005-07-08 12:16:00,83.097,83.099,83.061,83.063,233899996.0
2005-07-08 12:17:00,83.099,83.122,83.063,83.078,92000000.0
2005-07-08 12:18:00,83.086,83.116,83.066,83.086,232199998.0
2005-07-08 12:19:00,83.099,83.12,83.075,83.088,122800000.0
2005-07-08 12:20:00,83.063,83.105,83.058,83.092,273099996.0
2005-07-08 12:21:00,83.085,83.106,83.066,83.076,188199997.0
2005-07-08 12:22:00,83.099,83.12,83.08,83.097,193399999.0
2005-07-08 12:23:00,83.096,83.106,83.075,83.09,199500001.0
2005-07-08 12:24:00,83.076,83.115,83.06,83.072,201900000.0
2005-07-08 12:25:00,83.092,83.105,83.067,83.073,197800000.0
2005-07-08 12:26:00,83.056,83.097,83.056,83.09,130300000.0
2005-07-08 12:27:00,83.097,83.106,83.062,83.076,183499999.0
2005-07-08 12:28:00,83.078,83.113,83.057,83.081,324200000.0
2005-07-08 12:29:00,83.096,83.114,83.068,83.099,143000002.0
2005-07-08 12:30:00,83.044,83.108,83.042,83.105,268200001.0
2005-07-08 12:31:00,83.099,83.122,83.062,83.088,150900001.0
2005-07-08 12:32:00,83.056,83.117,83.056,83.081,267699996.0
2005-07-08 12:33:00,83.107,83.119,83.061,83.063,209300000.0
2005-07-08 12:34:00,83.1,83.117,83.08,83.102,241600004.0
2005-07-08 12:35:00,83.09,83.105,83.07,83.099,155999999.0
2005-07-08 12:36:00,83.075,83.095,83.054,83.095,262499999.0
2005-07-08 12:37:00,83.061,83.089,83.045,83.069,227700000.0
2005-07-08 12:38:00,83.062,83.09,83.04,83.048,161999999.0
2005-07-08 12:39:00,83.052,83.08,83.052,83.071,170200001.0
2005-07-08 12:40:00,83.087,83.087,83.057,83.084,134800000.0
2005-07-08 12:41:00,83.065,83.084,83.046,83.046,237400001.0
2005-07-08 12:42:00,83.045,83.09,83.043,83.085,167699997.0
2005-07-08 12:43:00,83.073,83.086,83.05,83.06,277400000.0
2005-07-08 12:44:00,83.082,83.093,83.058,83.076,231099996.0
2005-07-08 12:45:00,83.076,83.1,83.049,83.062,149900001.0
2005-07-08 12:46:00,83.017,83.085,83.017,83.077,164099998.0
2005-07-08 12:47:00,83.092,83.097,83.031,83.057,187299998.0
2005-07-08 12:48:00,83.058,83.074,83.035,83.043,151499999.0
2005-07-08 12:49:00,83.043,83.073,83.021,83.073,376600001.0
2005-07-08 12:50:00,83.039,83.059,83.021,83.045,129700001.0
2005-07-08 12:51:00,83.05,83.085,83.036,83.072,194899999.0
2005-07-08 12:52:00,83.079,83.088,83.039,83.041,217000001.0
2005-07-08 12:53:00,83.057,83.089,83.036,83.044,185600000.0
2005-07-08 12:54:00,83.071,83.107,83.05,83.065,159200003.0
2005-07-08 12:55:00,83.063,83.096,83.058,83.075,149599998.0
2005-07-08 12:56:00,83.062,83.08,83.048,83.054,154000001.0
2005-07-08 12:57:00,83.064,83.073,83.045,83.071,211900000.0
2005-07-08 12:58:00,83.052,83.078,83.043,83.07,177200000.0
2005-07-08 12:59:00,83.037,83.071,83.002,83.021,206099998.0
2005-07-08 13:00:00,82.984,83.065,82.973,83.03,283199998.0
2005-07-08 13:01:00,83.042,83.065,83.029,83.064,151800000.0
2005-07-08 13:02:00,83.031,83.065,83.024,83.045,196099999.0
2005-07-08 13:03:00,83.043,83.079,83.013,83.025,254000002.0
2005-07-08 13:04:00,83.045,83.063,83.027,83.043,154799998.0
2005-07-08 13:05:00,83.045,83.068,82.995,83.003,182899998.0
2005-07-08 13:06:00,83.009,83.046,82.991,83.035,249499999.0
2005-07-08 13:07:00,83.036,83.036,82.997,83.0,187299998.0
2005-07-08 13:08:00,83.027,83.051,82.998,83.034,235199997.0
2005-07-08 13:09:00,83.03,83.075,83.022,83.035,179000000.0
2005-07-08 13:10:00,83.025,83.057,83.02,83.03,149400001.0
2005-07-08 13:11:00,83.027,83.047,83.012,83.032,185000000.0
2005-07-08 13:12:00,83.029,83.076,83.024,83.072,239500000.0
2005-07-08 13:13:00,83.062,83.079,83.023,83.042,209699997.0
2005-07-08 13:14:00,83.041,83.077,83.033,83.077,157500000.0
2005-07-08 13:15:00,83.063,83.091,83.046,83.068,234000002.0
2005-07-08 13:16:00,83.054,83.107,83.054,83.09,174199997.0
2005-07-08 13:17:00,83.075,83.104,83.051,83.079,222599998.0
2005-07-08 13:18:00,83.083,83.099,83.045,83.063,94600000.0
2005-07-08 13:19:00,83.057,83.086,83.042,83.063,282299998.0
2005-07-08 13:20:00,83.069,83.089,83.05,83.055,147300000.0
2005-07-08 13:21:00,83.07,83.106,83.07,83.095,212600001.0
2005-07-08 13:22:00,83.083,83.101,83.06,83.086,267799996.0
2005-07-08 13:23:00,83.117,83.131,83.096,83.104,214800000.0
2005-07-08 13:24:00,83.115,83.142,83.087,83.138,368299999.0
2005-07-08 13:25:00,83.157,83.159,83.106,83.129,174999999.0
2005-07-08 13:26:00,83.116,83.13,83.078,83.107,195200002.0
2005-07-08 13:27:00,83.115,83.13,83.095,83.095,228600003.0
2005-07-08 13:28:00,83.072,83.149,83.072,83.149,85999998.0
2005-07-08 13:29:00,83.155,83.159,83.11,83.12,186399998.0
2005-07-08 13:30:00,83.118,83.16,83.107,83.14,191400001.0
2005-07-08 13:31:00,83.143,83.145,83.096,83.117,306499992.0
2005-07-08 13:32:00,83.138,83.164,83.122,83.162,199000001.0
2005-07-08 13:33:00,83.14,83.14,83.091,83.102,177600002.0
2005-07-08 13:34:00,83.119,83.144,83.114,83.14,266799997.0
2005-07-08 13:35:00,83.127,83.148,83.11,83.132,157399999.0
2005-07-08 13:36:00,83.114,83.144,83.109,83.144,208700004.0
2005-07-08 13:37:00,83.148,83.163,83.105,83.12,284099997.0
2005-07-08 13:38:00,83.14,83.153,83.122,83.131,218300000.0
2005-07-08 13:39:00,83.127,83.142,83.085,83.12,192199999.0
2005-07-08 13:40:00,83.114,83.15,83.104,83.135,240399999.0
2005-07-08 13:41:00,83.122,83.162,83.121,83.154,204400003.0
2005-07-08 13:42:00,83.159,83.163,83.108,83.108,196999999.0
2005-07-08 13:43:00,83.095,83.144,83.095,83.118,175800002.0
2005-07-08 13:44:00,83.109,83.133,83.09,83.13,227599995.0
2005-07-08 13:45:00,83.121,83.121,83.069,83.101,242199998.0
2005-07-08 13:46:00,83.082,83.124,83.069,83.124,211499999.0
2005-07-08 13:47:00,83.104,83.144,83.104,83.116,214000003.0
2005-07-08 13:48:00,83.097,83.142,83.086,83.092,230999996.0
2005-07-08 13:49:00,83.087,83.14,83.082,83.127,243800001.0
2005-07-08 13:50:00,83.106,83.13,83.085,83.112,191199999.0
2005-07-08 13:51:00,83.135,83.153,83.124,83.137,133000000.0
2005-07-08 13:52:00,83.149,83.161,83.124,83.129,331300004.0
2005-07-08 13:53:00,83.13,83.152,83.114,83.135,162699998.0
2005-07-08 13:54:00,83.127,83.138,83.101,83.106,155400001.0
2005-07-08 13:55:00,83.118,83.139,83.096,83.134,249500001.0
2005-07-08 13:56:00,83.116,83.145,83.103,83.143,151899998.0
2005-07-08 13:57:00,83.125,83.159,83.125,83.153,205800000.0
2005-07-08 13:58:00,83.116,83.169,83.104,83.169,157999997.0
2005-07-08 13:59:00,83.182,83.182,83.103,83.113,166000002.0
2005-07-08 14:00:00,83.127,83.14,83.089,83.129,106300000.0
2005-07-08 14:01:00,83.088,83.111,83.061,83.094,120900000.0
2005-07-08 14:02:00,83.097,83.114,83.065,83.065,133899999.0
2005-07-08 14:03:00,83.155,83.168,83.069,83.072,170699999.0
2005-07-08 14:04:00,83.102,83.128,83.084,83.102,180399999.0
2005-07-08 14:05:00,83.098,83.149,83.083,83.115,307199996.0
2005-07-08 14:06:00,83.05,83.102,83.05,83.071,210499999.0
2005-07-08 14:07:00,83.054,83.085,83.044,83.059,235900001.0
2005-07-08 14:08:00,83.045,83.089,83.041,83.063,178000000.0
2005-07-08 14:09:00,83.074,83.105,83.059,83.07,195000001.0
2005-07-08 14:10:00,83.07,83.115,83.068,83.115,141400001.0
2005-07-08 14:11:00,83.13,83.137,83.091,83.091,171899999.0
2005-07-08 14:12:00,83.048,83.14,83.048,83.14,139500001.0
2005-07-08 14:13:00,83.13,83.133,83.095,83.101,222799999.0
2005-07-08 14:14:00,83.113,83.135,83.092,83.111,242099997.0
2005-07-08 14:15:00,83.126,83.157,83.11,83.157,202300002.0
2005-07-08 14:16:00,83.13,83.168,83.116,83.167,281000000.0
2005-07-08 14:17:00,83.153,83.173,83.14,83.15,146899996.0
2005-07-08 14:18:00,83.133,83.183,83.133,83.168,241600000.0
2005-07-08 14:19:00,83.146,83.179,83.125,83.155,209100000.0
2005-07-08 14:20:00,83.145,83.151,83.115,83.125,105600001.0
2005-07-08 14:21:00,83.116,83.132,83.09,83.106,240499996.0
2005-07-08 14:22:00,83.112,83.145,83.105,83.129,186500003.0
2005-07-08 14:23:00,83.116,83.138,83.106,83.115,185799999.0
2005-07-08 14:24:00,83.097,83.14,83.095,83.108,256299999.0
2005-07-08 14:25:00,83.098,83.163,83.083,83.12,185400002.0
2005-07-08 14:26:00,83.11,83.131,83.086,83.091,183599998.0
2005-07-08 14:27:00,83.128,83.128,83.075,83.075,176500002.0
2005-07-08 14:28:00,83.083,83.114,83.064,83.092,177199998.0
2005-07-08 14:29:00,83.119,83.13,83.042,83.054,199000000.0
2005-07-08 14:30:00,83.078,83.174,83.059,83.139,321100000.0
2005-07-08 14:31:00,83.177,83.181,83.109,83.121,167899999.0
2005-07-08 14:32:00,83.155,83.155,83.023,83.027,162399997.0
2005-07-08 14:33:00,83.023,83.061,82.995,83.013,235900003.0
2005-07-08 14:34:00,83.025,83.101,83.006,83.062,198399999.0
2005-07-08 14:35:00,83.068,83.134,83.06,83.096,123999999.0
2005-07-08 14:36:00,83.058,83.145,83.052,83.123,192800001.0
2005-07-08 14:37:00,83.131,83.182,83.107,83.161,316499997.0
2005-07-08 14:38:00,83.189,83.212,83.154,83.165,201400001.0
2005-07-08 14:39:00,83.142,83.238,83.141,83.196,217599998.0
2005-07-08 14:40:00,83.148,83.179,83.097,83.126,182500000.0
2005-07-08 14:41:00,83.163,83.174,83.083,83.139,108499999.0
2005-07-08 14:42:00,83.174,83.205,83.145,83.194,163200000.0
2005-07-08 14:43:00,83.135,83.211,83.125,83.173,130000000.0
2005-07-08 14:44:00,83.18,83.187,83.133,83.156,213699999.0
2005-07-08 14:45:00,83.165,83.193,83.15,83.16,175499999.0
2005-07-08 14:46:00,83.165,83.19,83.131,83.146,136599999.0
2005-07-08 14:47:00,83.125,83.158,83.09,83.132,227400004.0
2005-07-08 14:48:00,83.083,83.149,83.059,83.125,201899998.0
2005-07-08 14:49:00,83.147,83.156,83.101,83.133,268199999.0
2005-07-08 14:50:00,83.124,83.145,83.096,83.129,242100003.0
2005-07-08 14:51:00,83.107,83.175,83.08,83.13,224800001.0
2005-07-08 14:52:00,83.118,83.159,83.095,83.134,173999999.0
2005-07-08 14:53:00,83.123,83.143,83.093,83.129,178500001.0
2005-07-08 14:54:00,83.098,83.13,83.093,83.116,134000001.0
2005-07-08 14:55:00,83.092,83.121,83.086,83.107,130899999.0
2005-07-08 14:56:00,83.141,83.16,83.109,83.115,109700000.0
2005-07-08 14:57:00,83.152,83.163,83.119,83.127,88600000.0
2005-07-08 14:58:00,83.124,83.175,83.109,83.175,101500000.0
2005-07-08 14:59:00,83.145,83.179,83.137,83.166,223299998.0
2005-07-08 15:00:00,83.135,83.166,83.119,83.13,160300000.0
2005-07-08 15:01:00,83.118,83.138,83.084,83.086,164200000.0
2005-07-08 15:02:00,83.065,83.09,83.032,83.038,248500000.0
2005-07-08 15:03:00,83.068,83.094,83.03,83.033,245700000.0
2005-07-08 15:04:00,83.115,83.145,83.069,83.113,184399997.0
2005-07-08 15:05:00,83.149,83.18,83.131,83.163,343299996.0
2005-07-08 15:06:00,83.164,83.194,83.128,83.157,138500000.0
2005-07-08 15:07:00,83.17,83.185,83.101,83.134,226399996.0
2005-07-08 15:08:00,83.113,83.156,83.086,83.132,187500000.0
2005-07-08 15:09:00,83.129,83.183,83.079,83.183,279099995.0
2005-07-08 15:10:00,83.197,83.229,83.14,83.211,201400000.0
2005-07-08 15:11:00,83.223,83.284,83.199,83.258,176300000.0
2005-07-08 15:12:00,83.248,83.329,83.224,83.235,253300002.0
2005-07-08 15:13:00,83.205,83.264,83.196,83.223,216399999.0
2005-07-08 15:14:00,83.237,83.266,83.202,83.249,278799999.0
2005-07-08 15:15:00,83.236,83.267,83.227,83.25,282500002.0
2005-07-08 15:16:00,83.238,83.284,83.211,83.257,235299997.0
2005-07-08 15:17:00,83.269,83.32,83.245,83.304,114000000.0
2005-07-08 15:18:00,83.299,83.323,83.275,83.283,169900000.0
2005-07-08 15:19:00,83.257,83.295,83.255,83.278,222699997.0
2005-07-08 15:20:00,83.255,83.291,83.24,83.262,266399998.0
2005-07-08 15:21:00,83.275,83.305,83.258,83.28,214699997.0
2005-07-08 15:22:00,83.276,83.303,83.26,83.281,122600000.0
2005-07-08 15:23:00,83.305,83.319,83.248,83.25,135299999.0
2005-07-08 15:24:00,83.238,83.29,83.231,83.237,261000001.0
2005-07-08 15:25:00,83.258,83.275,83.223,83.253,145500002.0
2005-07-08 15:26:00,83.245,83.278,83.229,83.229,251899998.0
2005-07-08 15:27:00,83.216,83.272,83.216,83.254,142199999.0
2005-07-08 15:28:00,83.254,83.292,83.199,83.203,153100003.0
2005-07-08 15:29:00,83.221,83.24,83.192,83.22,139300000.0
2005-07-08 15:30:00,83.201,83.234,83.192,83.225,133000000.0
2005-07-08 15:31:00,83.189,83.261,83.189,83.249,179100000.0
2005-07-08 15:32:00,83.229,83.269,83.217,83.266,293599998.0
2005-07-08 15:33:00,83.274,83.274,83.221,83.244,133400000.0
2005-07-08 15:34:00,83.229,83.254,83.212,83.235,205300001.0
2005-07-08 15:35:00,83.246,83.276,83.21,83.217,219600001.0
2005-07-08 15:36:00,83.25,83.257,83.202,83.204,126800001.0
2005-07-08 15:37:00,83.229,83.265,83.222,83.255,241300001.0
2005-07-08 15:38:00,83.219,83.251,83.209,83.238,191599999.0
2005-07-08 15:39:00,83.278,83.287,83.22,83.22,102900000.0
2005-07-08 15:40:00,83.235,83.245,83.188,83.209,262299999.0
2005-07-08 15:41:00,83.201,83.238,83.189,83.2,237399998.0
2005-07-08 15:42:00,83.2,83.228,83.166,83.193,230200002.0
2005-07-08 15:43:00,83.187,83.212,83.139,83.17,263799998.0
2005-07-08 15:44:00,83.192,83.196,83.139,83.139,202899999.0
2005-07-08 15:45:00,83.215,83.241,83.143,83.153,248600002.0
2005-07-08 15:46:00,83.14,83.17,83.113,83.142,323599996.0
2005-07-08 15:47:00,83.149,83.168,83.101,83.12,311099997.0
2005-07-08 15:48:00,83.131,83.165,83.117,83.144,191799998.0
2005-07-08 15:49:00,83.18,83.19,83.124,83.132,205499999.0
2005-07-08 15:50:00,83.15,83.176,83.13,83.155,123299998.0
2005-07-08 15:51:00,83.184,83.212,83.154,83.165,213899997.0
2005-07-08 15:52:00,83.18,83.191,83.147,83.156,241399999.0
2005-07-08 15:53:00,83.141,83.174,83.135,83.146,93900000.0
2005-07-08 15:54:00,83.121,83.178,83.121,83.173,221699998.0
2005-07-08 15:55:00,83.138,83.174,83.136,83.158,191699999.0
2005-07-08 15:56:00,83.142,83.193,83.14,83.175,114999999.0
2005-07-08 15:57:00,83.156,83.188,83.143,83.172,248200001.0
2005-07-08 15:58:00,83.157,83.173,83.136,83.154,162199999.0
2005-07-08 15:59:00,83.13,83.163,83.126,83.152,228199999.0
2005-07-08 16:00:00,83.135,83.174,83.102,83.12,349899997.0
2005-07-08 16:01:00,83.142,83.18,83.121,83.134,125099999.0
2005-07-08 16:02:00,83.153,83.181,83.125,83.151,245299999.0
2005-07-08 16:03:00,83.155,83.183,83.138,83.138,272299998.0
2005-07-08 16:04:00,83.192,83.197,83.135,83.135,172399995.0
2005-07-08 16:05:00,83.144,83.191,83.144,83.159,184500003.0
2005-07-08 16:06:00,83.149,83.189,83.145,83.173,132800002.0
2005-07-08 16:07:00,83.182,83.211,83.138,83.156,214400001.0
2005-07-08 16:08:00,83.165,83.183,83.132,83.155,214099999.0
2005-07-08 16:09:00,83.177,83.203,83.163,83.177,275700002.0
2005-07-08 16:10:00,83.172,83.228,83.171,83.193,132999999.0
2005-07-08 16:11:00,83.166,83.217,83.166,83.215,132300000.0
2005-07-08 16:12:00,83.196,83.228,83.183,83.196,230799998.0
2005-07-08 16:13:00,83.21,83.242,83.197,83.219,296700001.0
2005-07-08 16:14:00,83.208,83.238,83.184,83.2,131400000.0
2005-07-08 16:15:00,83.181,83.225,83.169,83.196,170899999.0
2005-07-08 16:16:00,83.177,83.237,83.176,83.231,180000003.0
2005-07-08 16:17:00,83.207,83.233,83.196,83.222,216299999.0
2005-07-08 16:18:00,83.175,83.218,83.165,83.207,312700002.0
2005-07-08 16:19:00,83.17,83.202,83.148,83.154,107700000.0
2005-07-08 16:20:00,83.134,83.193,83.106,83.156,244600000.0
2005-07-08 16:21:00,83.177,83.183,83.102,83.107,172500000.0
2005-07-08 16:22:00,83.092,83.159,83.092,83.112,193200000.0
2005-07-08 16:23:00,83.12,83.143,83.073,83.082,184199997.0
2005-07-08 16:24:00,83.112,83.14,83.068,83.068,159299998.0
2005-07-08 16:25:00,83.106,83.139,83.07,83.07,244099998.0
2005-07-08 16:26:00,83.101,83.117,83.08,83.1,134299998.0
2005-07-08 16:27:00,83.07,83.121,83.04,83.051,224599999.0
2005-07-08 16:28:00,83.041,83.085,83.031,83.051,179600001.0
2005-07-08 16:29:00,83.058,83.097,83.05,83.077,165299998.0
2005-07-08 16:30:00,83.069,83.131,83.059,83.113,320699998.0
2005-07-08 16:31:00,83.081,83.123,83.08,83.116,197100001.0
2005-07-08 16:32:00,83.081,83.111,83.069,83.084,181399998.0
2005-07-08 16:33:00,83.072,83.104,83.061,83.078,181800002.0
2005-07-08 16:34:00,83.071,83.096,83.057,83.077,110500000.0
2005-07-08 16:35:00,83.054,83.086,83.05,83.065,183300002.0
2005-07-08 16:36:00,83.065,83.078,83.035,83.035,185900001.0
2005-07-08 16:37:00,83.078,83.094,83.056,83.088,117800000.0
2005-07-08 16:38:00,83.073,83.127,83.061,83.109,226499999.0
2005-07-08 16:39:00,83.138,83.154,83.098,83.123,138800001.0
2005-07-08 16:40:00,83.152,83.172,83.12,83.142,153800000.0
2005-07-08 16:41:00,83.173,83.199,83.136,83.16,166699999.0
2005-07-08 16:42:00,83.151,83.164,83.115,83.13,266700000.0
2005-07-08 16:43:00,83.145,83.161,83.086,83.097,217500000.0
2005-07-08 16:44:00,83.123,83.146,83.105,83.11,145700000.0
2005-07-08 16:45:00,83.112,83.131,83.087,83.102,176899998.0
2005-07-08 16:46:00,83.105,83.118,83.078,83.085,92099999.0
2005-07-08 16:47:00,83.092,83.158,83.092,83.158,143899999.0
2005-07-08 16:48:00,83.169,83.173,83.1,83.1,203600001.0
2005-07-08 16:49:00,83.12,83.137,83.101,83.115,239499998.0
2005-07-08 16:50:00,83.1,83.138,83.07,83.089,136799999.0
2005-07-08 16:51:00,83.088,83.12,83.08,83.084,259499999.0
2005-07-08 16:52:00,83.107,83.157,83.069,83.14,137699999.0
2005-07-08 16:53:00,83.13,83.164,83.122,83.146,259199997.0
2005-07-08 16:54:00,83.167,83.182,83.133,83.139,259799997.0
2005-07-08 16:55:00,83.148,83.173,83.128,83.13,160300000.0
2005-07-08 16:56:00,83.162,83.168,83.102,83.13,193000000.0
2005-07-08 16:57:00,83.108,83.167,83.102,83.13,257299999.0
2005-07-08 16:58:00,83.11,83.168,83.103,83.159,157200000.0
2005-07-08 16:59:00,83.127,83.21,83.127,83.198,240899995.0
2005-07-08 17:00:00,83.186,83.207,83.157,83.172,198300000.0
2005-07-08 17:01:00,83.163,83.217,83.16,83.177,210899998.0
2005-07-08 17:02:00,83.158,83.184,83.145,83.162,146200000.0
2005-07-08 17:03:00,83.185,83.201,83.131,83.151,279399997.0
2005-07-08 17:04:00,83.183,83.213,83.16,83.193,251599998.0
2005-07-08 17:05:00,83.235,83.235,83.177,83.192,181999999.0
2005-07-08 17:06:00,83.188,83.235,83.17,83.184,219900001.0
2005-07-08 17:07:00,83.185,83.202,83.163,83.189,235499998.0
2005-07-08 17:08:00,83.177,83.196,83.155,83.167,180500003.0
2005-07-08 17:09:00,83.169,83.21,83.163,83.18,115900000.0
2005-07-08 17:10:00,83.147,83.172,83.134,83.145,155900000.0
2005-07-08 17:11:00,83.132,83.169,83.108,83.135,168299999.0
2005-07-08 17:12:00,83.128,83.171,83.128,83.14,231899997.0
2005-07-08 17:13:00,83.16,83.17,83.133,83.155,123900001.0
2005-07-08 17:14:00,83.182,83.184,83.149,83.158,245399999.0
2005-07-08 17:15:00,83.168,83.181,83.145,83.164,255799998.0
2005-07-08 17:16:00,83.11,83.164,83.108,83.142,264700001.0
2005-07-08 17:17:00,83.165,83.165,83.104,83.104,182000002.0
2005-07-08 17:18:00,83.125,83.157,83.108,83.145,214900001.0
2005-07-08 17:19:00,83.138,83.157,83.114,83.126,160100000.0
2005-07-08 17:20:00,83.147,83.166,83.127,83.136,199199998.0
2005-07-08 17:21:00,83.127,83.183,83.11,83.16,236400000.0
2005-07-08 17:22:00,83.157,83.182,83.135,83.144,248300002.0
2005-07-08 17:23:00,83.129,83.167,83.116,83.149,214500002.0
2005-07-08 17:24:00,83.096,83.152,83.09,83.118,165600001.0
2005-07-08 17:25:00,83.098,83.163,83.081,83.14,270300002.0
2005-07-08 17:26:00,83.129,83.175,83.129,83.151,151099999.0
2005-07-08 17:27:00,83.146,83.169,83.127,83.139,266400000.0
2005-07-08 17:28:00,83.103,83.166,83.099,83.136,111900000.0
2005-07-08 17:29:00,83.125,83.175,83.125,83.157,270399998.0
2005-07-08 17:30:00,83.127,83.164,83.074,83.139,185400000.0
2005-07-08 17:31:00,83.125,83.148,83.096,83.11,146699999.0
2005-07-08 17:32:00,83.138,83.162,83.119,83.137,217600001.0
2005-07-08 17:33:00,83.155,83.165,83.118,83.119,202700003.0
2005-07-08 17:34:00,83.16,83.166,83.105,83.166,191100001.0
2005-07-08 17:35:00,83.168,83.168,83.121,83.142,152200001.0
2005-07-08 17:36:00,83.126,83.156,83.117,83.141,130300000.0
2005-07-08 17:37:00,83.133,83.136,83.097,83.121,231000005.0
2005-07-08 17:38:00,83.131,83.159,83.102,83.131,207800001.0
2005-07-08 17:39:00,83.132,83.149,83.092,83.101,245500000.0
2005-07-08 17:40:00,83.085,83.121,83.057,83.065,343899994.0
2005-07-08 17:41:00,83.06,83.103,83.011,83.011,267300002.0
2005-07-08 17:42:00,83.08,83.093,83.038,83.076,225200001.0
2005-07-08 17:43:00,83.063,83.087,83.047,83.047,230400002.0
2005-07-08 17:44:00,83.095,83.126,82.996,83.054,230300000.0
2005-07-08 17:45:00,83.064,83.127,83.064,83.075,303000000.0
2005-07-08 17:46:00,83.047,83.105,83.038,83.073,159400000.0
2005-07-08 17:47:00,83.066,83.101,83.055,83.079,136899998.0
2005-07-08 17:48:00,83.094,83.114,83.069,83.069,97399999.0
2005-07-08 17:49:00,83.086,83.103,83.049,83.06,178799999.0
2005-07-08 17:50:00,83.066,83.102,83.054,83.084,224099998.0
2005-07-08 17:51:00,83.061,83.14,83.051,83.095,263999997.0
2005-07-08 17:52:00,83.103,83.107,83.078,83.08,110400001.0
2005-07-08 17:53:00,83.096,83.098,83.06,83.078,219900001.0
2005-07-08 17:54:00,83.072,83.106,83.068,83.09,107200000.0
2005-07-08 17:55:00,83.071,83.109,83.07,83.093,185700000.0
2005-07-08 17:56:00,83.079,83.109,83.07,83.077,238600000.0
2005-07-08 17:57:00,83.079,83.101,83.068,83.087,124499999.0
2005-07-08 17:58:00,83.087,83.113,83.034,83.049,255700001.0
2005-07-08 17:59:00,83.062,83.086,83.049,83.075,185299999.0
2005-07-08 18:00:00,83.046,83.099,83.016,83.034,172700001.0
2005-07-08 18:01:00,83.039,83.08,83.029,83.064,1225200010.0
2005-07-08 18:02:00,83.053,83.096,83.028,83.038,2059800004.0
2005-07-08 18:03:00,83.12,83.16,83.11,83.12,1793700002.0
2005-07-08 18:04:00,83.048,83.118,83.045,83.054,1793700002.0
2005-07-08 18:05:00,83.065,83.082,83.025,83.042,2082299991.0
2005-07-08 18:06:00,83.048,83.08,83.035,83.069,1564399998.0
2005-07-08 18:07:00,83.13,83.14,83.11,83.12,1845600000.0
2005-07-08 18:08:00,83.031,83.077,83.006,83.057,1845600000.0
2005-07-08 18:09:00,83.037,83.071,83.021,83.034,1703499993.0
2005-07-08 18:10:00,82.993,83.061,82.988,83.016,1837599997.0
2005-07-08 18:11:00,83.067,83.067,82.986,83.004,935200007.0
2005-07-08 18:12:00,83.02,83.073,82.981,83.007,1129699998.0
2005-07-08 18:13:00,82.994,83.032,82.979,83.007,1542300001.0
2005-07-08 18:14:00,82.975,83.038,82.975,83.038,1421699997.0
2005-07-08 18:15:00,83.05,83.1,83.05,83.1,532000000.0
2005-07-08 18:16:00,83.08,83.1,83.05,83.08,532000000.0
2005-07-08 18:17:00,83.035,83.068,83.016,83.023,532000000.0
2005-07-08 18:18:00,83.03,83.062,83.002,83.043,1180599996.0
2005-07-08 18:19:00,83.051,83.061,82.998,83.038,1712999995.0
2005-07-08 18:20:00,83.043,83.088,83.033,83.039,1634299995.0
2005-07-08 18:21:00,83.077,83.077,83.023,83.03,1644500003.0
2005-07-08 18:22:00,83.069,83.082,83.023,83.054,1528699992.0
2005-07-08 18:23:00,83.12,83.15,83.07,83.13,1705899997.0
2005-07-08 18:24:00,83.018,83.079,82.984,83.049,1705899997.0
2005-07-08 18:25:00,83.1,83.16,83.07,83.14,1540500002.0
2005-07-08 18:26:00,83.02,83.089,83.018,83.073,1540500002.0
2005-07-08 18:27:00,83.051,83.092,83.041,83.065,1110000001.0
2005-07-08 18:28:00,83.1,83.1,83.048,83.048,1059899995.0
2005-07-08 18:29:00,83.076,83.093,83.043,83.065,1651200005.0
2005-07-08 18:30:00,83.065,83.098,83.051,83.067,662300005.0
2005-07-08 18:31:00,83.07,83.085,83.016,83.016,1219600014.0
2005-07-08 18:32:00,83.056,83.065,83.007,83.021,1927500005.0
2005-07-08 18:33:00,83.032,83.077,83.019,83.057,1922599993.0
2005-07-08 18:34:00,83.037,83.086,83.025,83.073,1911499996.0
2005-07-08 18:35:00,83.042,83.067,83.022,83.039,1722899999.0
2005-07-08 18:36:00,83.066,83.102,83.051,83.077,1566099998.0
2005-07-08 18:37:00,83.085,83.1,83.057,83.064,1084799994.0
2005-07-08 18:38:00,83.085,83.114,83.056,83.081,556800001.0
2005-07-08 18:39:00,83.087,83.121,83.066,83.106,458599999.0
2005-07-08 18:40:00,83.094,83.118,83.075,83.087,803500002.0
2005-07-08 18:41:00,83.095,83.125,83.06,83.07,777500001.0
2005-07-08 18:42:00,83.079,83.111,83.064,83.079,767099998.0
2005-07-08 18:43:00,83.095,83.099,83.047,83.084,1428799994.0
2005-07-08 18:44:00,83.046,83.125,83.037,83.076,746799991.0
2005-07-08 18:45:00,83.083,83.108,83.031,83.044,1055499988.0
2005-07-08 18:46:00,83.047,83.095,83.016,83.047,641000008.0
2005-07-08 18:47:00,83.041,83.083,83.028,83.053,611799992.0
2005-07-08 18:48:00,83.053,83.116,83.043,83.057,634200002.0
2005-07-08 18:49:00,83.103,83.136,83.058,83.104,951600001.0
2005-07-08 18:50:00,83.099,83.134,83.083,83.107,945699994.0
2005-07-08 18:51:00,83.114,83.146,83.091,83.112,402399997.0
2005-07-08 18:52:00,83.105,83.126,83.067,83.113,873600001.0
2005-07-08 18:53:00,83.113,83.151,83.073,83.073,977500000.0
2005-07-08 18:54:00,83.075,83.133,83.061,83.112,933200005.0
2005-07-08 18:55:00,83.092,83.135,83.066,83.087,993999995.0
2005-07-08 18:56:00,83.084,83.127,83.066,83.088,693099999.0
2005-07-08 18:57:00,83.074,83.121,83.064,83.092,362600001.0
2005-07-08 18:58:00,83.079,83.112,83.061,83.076,1144999990.0
2005-07-08 18:59:00,83.093,83.134,83.062,83.088,857899990.0
2005-07-08 19:00:00,83.076,83.119,83.062,83.075,786699990.0
2005-07-08 19:01:00,83.088,83.135,83.043,83.082,470700003.0
2005-07-08 19:02:00,83.084,83.131,83.074,83.112,196299997.0
2005-07-08 19:03:00,83.138,83.139,83.083,83.104,648800000.0
2005-07-08 19:04:00,83.097,83.135,83.085,83.125,636400005.0
2005-07-08 19:05:00,83.105,83.122,83.08,83.114,454900002.0
2005-07-08 19:06:00,83.098,83.14,83.096,83.118,474999996.0
2005-07-08 19:07:00,83.107,83.131,83.085,83.097,978300006.0
2005-07-08 19:08:00,83.109,83.121,83.073,83.076,937899993.0
2005-07-08 19:09:00,83.082,83.133,83.049,83.078,709199998.0
2005-07-08 19:10:00,83.076,83.138,83.065,83.093,463800001.0
2005-07-08 19:11:00,83.099,83.126,83.096,83.11,154500000.0
2005-07-08 19:12:00,83.117,83.133,83.085,83.1,399300000.0
2005-07-08 19:13:00,83.13,83.136,83.084,83.118,518999995.0
2005-07-08 19:14:00,83.097,83.157,83.095,83.129,442399999.0
2005-07-08 19:15:00,83.15,83.166,83.108,83.15,640500000.0
2005-07-08 19:16:00,83.13,83.168,83.107,83.156,401799999.0
2005-07-08 19:17:00,83.153,83.169,83.131,83.158,675399999.0
2005-07-08 19:18:00,83.159,83.186,83.121,83.138,480000000.0
2005-07-08 19:19:00,83.165,83.186,83.151,83.164,626699995.0
2005-07-08 19:20:00,83.159,83.196,83.146,83.184,366600002.0
2005-07-08 19:21:00,83.183,83.208,83.147,83.195,288100001.0
2005-07-08 19:22:00,83.207,83.207,83.11,83.152,296100000.0
2005-07-08 19:23:00,83.169,83.221,83.144,83.169,1290600004.0
2005-07-08 19:24:00,83.183,83.198,83.15,83.157,619599999.0
2005-07-08 19:25:00,83.159,83.201,83.146,83.15,1070199993.0
2005-07-08 19:26:00,83.164,83.187,83.144,83.154,1209199997.0
2005-07-08 19:27:00,83.166,83.186,83.139,83.145,922900000.0
2005-07-08 19:28:00,83.159,83.21,83.135,83.157,570299996.0
2005-07-08 19:29:00,83.148,83.175,83.12,83.145,622899999.0
2005-07-08 19:30:00,83.135,83.167,83.116,83.13,953999994.0
2005-07-08 19:31:00,83.127,83.169,83.116,83.129,507799998.0
2005-07-08 19:32:00,83.121,83.168,83.111,83.127,809699992.0
2005-07-08 19:33:00,83.119,83.155,83.101,83.147,556100001.0
2005-07-08 19:34:00,83.125,83.175,83.104,83.127,734999998.0
2005-07-08 19:35:00,83.138,83.183,83.109,83.157,714099997.0
2005-07-08 19:36:00,83.126,83.163,83.125,83.138,515700004.0
2005-07-08 19:37:00,83.146,83.174,83.14,83.16,331999998.0
2005-07-08 19:38:00,83.149,83.216,83.138,83.149,872799999.0
2005-07-08 19:39:00,83.166,83.218,83.166,83.218,809900002.0
2005-07-08 19:40:00,83.173,83.21,83.167,83.182,542500000.0
2005-07-08 19:41:00,83.21,83.213,83.154,83.202,804099998.0
2005-07-08 19:42:00,83.185,83.224,83.161,83.198,561099997.0
2005-07-08 19:43:00,83.212,83.224,83.179,83.189,438299996.0
2005-07-08 19:44:00,83.202,83.244,83.192,83.192,475199998.0
2005-07-08 19:45:00,83.21,83.231,83.191,83.207,464399996.0
2005-07-08 19:46:00,83.197,83.226,83.172,83.191,458399996.0
2005-07-08 19:47:00,83.172,83.209,83.172,83.209,214900000.0
2005-07-08 19:48:00,83.158,83.216,83.127,83.175,706899998.0
2005-07-08 19:49:00,83.197,83.237,83.175,83.193,624799999.0
2005-07-08 19:50:00,83.172,83.196,83.141,83.164,422500004.0
2005-07-08 19:51:00,83.157,83.192,83.15,83.164,282500003.0
2005-07-08 19:52:00,83.158,83.198,83.139,83.161,430600003.0
2005-07-08 19:53:00,83.18,83.202,83.112,83.135,714699994.0
2005-07-08 19:54:00,83.124,83.191,83.124,83.16,978400003.0
2005-07-08 19:55:00,83.138,83.164,83.116,83.143,344800002.0
2005-07-08 19:56:00,83.148,83.192,83.133,83.142,452999998.0
2005-07-08 19:57:00,83.135,83.174,83.129,83.135,432199998.0
2005-07-08 19:58:00,83.142,83.192,83.131,83.166,734600001.0
2005-07-08 19:59:00,83.151,83.176,83.135,83.149,778600001.0
2005-07-08 20:00:00,83.125,83.18,83.124,83.155,477099997.0
2005-07-08 20:01:00,83.156,83.184,83.137,83.155,508600000.0
2005-07-08 20:02:00,83.163,83.194,83.141,83.148,562900001.0
2005-07-08 20:03:00,83.163,83.185,83.134,83.143,389699994.0
2005-07-08 20:04:00,83.138,83.164,83.091,83.134,253599997.0
2005-07-08 20:05:00,83.144,83.187,83.131,83.182,576799999.0
2005-07-08 20:06:00,83.129,83.174,83.099,83.115,855299997.0
2005-07-08 20:07:00,83.118,83.154,83.098,83.124,689999997.0
2005-07-08 20:08:00,83.125,83.161,83.089,83.147,312400002.0
2005-07-08 20:09:00,83.105,83.166,83.081,83.166,658399998.0
2005-07-08 20:10:00,83.104,83.157,83.068,83.11,659199999.0
2005-07-08 20:11:00,83.092,83.124,83.042,83.09,824299999.0
2005-07-08 20:12:00,83.09,83.114,83.037,83.065,1248699991.0
2005-07-08 20:13:00,83.083,83.118,83.031,83.038,534499997.0
2005-07-08 20:14:00,83.058,83.084,83.019,83.047,537100003.0
2005-07-08 20:15:00,83.061,83.145,83.033,83.079,538099996.0
2005-07-08 20:16:00,83.029,83.099,83.029,83.095,646300006.0
2005-07-08 20:17:00,83.095,83.113,83.038,83.075,476999998.0
2005-07-08 20:18:00,83.077,83.096,83.058,83.083,163800002.0
2005-07-08 20:19:00,83.067,83.095,83.049,83.059,274100000.0
2005-07-08 20:20:00,83.049,83.087,83.049,83.082,768399988.0
2005-07-08 20:21:00,83.058,83.09,83.052,83.087,687400002.0
2005-07-08 20:22:00,83.046,83.083,83.033,83.08,789199998.0
2005-07-08 20:23:00,83.069,83.105,83.042,83.062,474699999.0
2005-07-08 20:24:00,83.063,83.105,83.059,83.07,299400002.0
2005-07-08 20:25:00,83.07,83.094,83.054,83.06,542600002.0
2005-07-08 20:26:00,83.06,83.078,83.024,83.024,525000000.0
2005-07-08 20:27:00,83.04,83.073,83.027,83.062,442399995.0
2005-07-08 20:28:00,83.047,83.085,83.032,83.069,1396899997.0
2005-07-08 20:29:00,83.058,83.093,83.039,83.044,1617799992.0
2005-07-08 20:30:00,83.05,83.086,83.033,83.045,1493600000.0
2005-07-08 20:31:00,83.053,83.077,83.038,83.04,1066600004.0
2005-07-08 20:32:00,83.043,83.087,83.033,83.049,1068799997.0
2005-07-08 20:33:00,83.04,83.067,83.015,83.048,509800001.0
2005-07-08 20:34:00,83.052,83.078,83.023,83.025,424400004.0
2005-07-08 20:35:00,83.048,83.077,83.016,83.016,553299998.0
2005-07-08 20:36:00,83.027,83.064,83.021,83.05,575200001.0
2005-07-08 20:37:00,83.023,83.066,83.021,83.056,477999996.0
2005-07-08 20:38:00,83.055,83.077,83.033,83.057,825199999.0
2005-07-08 20:39:00,83.05,83.08,83.023,83.035,521999999.0
2005-07-08 20:40:00,83.039,83.095,83.032,83.055,1267499998.0
2005-07-08 20:41:00,83.073,83.119,83.052,83.092,998899996.0
2005-07-08 20:42:00,83.071,83.105,83.046,83.08,949299994.0
2005-07-08 20:43:00,83.081,83.108,83.066,83.08,735600000.0
2005-07-08 20:44:00,83.077,83.102,83.052,83.067,717899997.0
2005-07-08 20:45:00,83.056,83.092,83.033,83.065,545599999.0
2005-07-08 20:46:00,83.06,83.091,83.03,83.047,589899999.0
2005-07-08 20:47:00,83.055,83.102,83.014,83.054,1325199995.0
2005-07-08 20:48:00,83.049,83.091,83.032,83.057,647799999.0
2005-07-08 20:49:00,83.055,83.094,83.046,83.07,394600002.0
2005-07-08 20:50:00,83.039,83.122,83.014,83.077,1072199995.0
2005-07-08 20:51:00,83.095,83.109,83.046,83.071,549700000.0
2005-07-08 20:52:00,83.071,83.119,83.058,83.074,456699996.0
2005-07-08 20:53:00,83.08,83.137,83.08,83.115,1104299994.0
2005-07-08 20:54:00,83.092,83.157,83.073,83.108,608300004.0
2005-07-08 20:55:00,83.142,83.159,83.082,83.103,1145099999.0
2005-07-08 20:56:00,83.116,83.154,83.072,83.095,686799999.0
2005-07-08 20:57:00,83.093,83.156,83.087,83.122,712799996.0
2005-07-08 20:58:00,83.06,83.122,83.06,83.104,1308200000.0
2005-07-08 20:59:00,83.105,83.154,83.075,83.105,1027600002.0
2005-07-08 21:00:00,83.143,83.165,83.086,83.121,1237500010.0
2005-07-08 21:01:00,83.145,83.162,83.1,83.12,1031899999.0
2005-07-08 21:02:00,83.104,83.148,83.097,83.105,421000002.0
2005-07-08 21:03:00,83.119,83.141,83.099,83.119,369299999.0
2005-07-08 21:04:00,83.12,83.162,83.115,83.143,358499998.0
2005-07-08 21:05:00,83.113,83.172,83.113,83.168,867399993.0
2005-07-08 21:06:00,83.162,83.176,83.119,83.154,530399999.0
2005-07-08 21:07:00,83.147,83.183,83.127,83.15,787599995.0
2005-07-08 21:08:00,83.121,83.156,83.109,83.109,821900001.0
2005-07-08 21:09:00,83.123,83.173,83.113,83.139,257400002.0
2005-07-08 21:10:00,83.145,83.182,83.127,83.18,762600002.0
2005-07-08 21:11:00,83.167,83.187,83.14,83.148,626399997.0
2005-07-08 21:12:00,83.141,83.18,83.125,83.168,320000001.0
2005-07-08 21:13:00,83.142,83.207,83.141,83.184,461599999.0
2005-07-08 21:14:00,83.16,83.194,83.147,83.163,631800005.0
2005-07-08 21:15:00,83.146,83.189,83.146,83.174,932199997.0
2005-07-08 21:16:00,83.131,83.175,83.113,83.141,638599999.0
2005-07-08 21:17:00,83.159,83.192,83.135,83.159,995599997.0
2005-07-08 21:18:00,83.159,83.18,83.143,83.156,780400003.0
2005-07-08 21:19:00,83.171,83.207,83.161,83.171,697900000.0
2005-07-08 21:20:00,83.165,83.196,83.155,83.195,1330399998.0
2005-07-08 21:21:00,83.184,83.202,83.168,83.185,831599996.0
2005-07-08 21:22:00,83.182,83.205,83.155,83.163,871400000.0
2005-07-08 21:23:00,83.17,83.217,83.158,83.19,733900005.0
2005-07-08 21:24:00,83.166,83.215,83.152,83.191,841400006.0
2005-07-08 21:25:00,83.192,83.234,83.167,83.194,1068699991.0
2005-07-08 21:26:00,83.185,83.221,83.167,83.194,513699989.0
2005-07-08 21:27:00,83.213,83.22,83.181,83.189,424699999.0
2005-07-08 21:28:00,83.171,83.233,83.171,83.211,371000002.0
2005-07-08 21:29:00,83.238,83.238,83.198,83.202,667099999.0
2005-07-08 21:30:00,83.198,83.217,83.165,83.179,307099999.0
2005-07-08 21:31:00,83.216,83.229,83.164,83.187,270699998.0
2005-07-08 21:32:00,83.205,83.225,83.15,83.173,356500000.0
2005-07-08 21:33:00,83.185,83.191,83.141,83.156,466999994.0
2005-07-08 21:34:00,83.189,83.195,83.135,83.135,257599999.0
2005-07-08 21:35:00,83.149,83.188,83.126,83.126,569499992.0
2005-07-08 21:36:00,83.128,83.159,83.117,83.127,530499993.0
2005-07-08 21:37:00,83.114,83.139,83.106,83.134,587699996.0
2005-07-08 21:38:00,83.119,83.154,83.113,83.116,206099995.0
2005-07-08 21:39:00,83.108,83.13,83.083,83.129,254199999.0
2005-07-08 21:40:00,83.094,83.165,83.094,83.156,437100003.0
2005-07-08 21:41:00,83.126,83.146,83.088,83.1,270299999.0
2005-07-08 21:42:00,83.099,83.128,83.083,83.092,426999997.0
2005-07-08 21:43:00,83.098,83.115,83.05,83.093,329000000.0
2005-07-08 21:44:00,83.072,83.096,83.055,83.08,997500004.0
2005-07-08 21:45:00,83.07,83.107,83.061,83.087,423799998.0
2005-07-08 21:46:00,83.102,83.11,83.059,83.059,277200001.0
2005-07-08 21:47:00,83.067,83.125,83.067,83.107,374699997.0
2005-07-08 21:48:00,83.089,83.17,83.074,83.087,804700003.0
2005-07-08 21:49:00,83.065,83.107,83.062,83.08,195600001.0
2005-07-08 21:50:00,83.07,83.115,83.06,83.074,171100002.0
2005-07-08 21:51:00,83.08,83.129,83.059,83.104,299099996.0
2005-07-08 21:52:00,83.079,83.134,83.079,83.131,206700000.0
2005-07-08 21:53:00,83.118,83.144,83.099,83.122,411700002.0
2005-07-08 21:54:00,83.102,83.151,83.093,83.122,263899997.0
2005-07-08 21:55:00,83.087,83.122,83.073,83.104,275299999.0
2005-07-08 21:56:00,83.089,83.143,83.089,83.122,403199999.0
2005-07-08 21:57:00,83.133,83.146,83.092,83.092,236000001.0
2005-07-08 21:58:00,83.109,83.161,83.109,83.149,159700002.0
2005-07-08 21:59:00,83.119,83.164,83.103,83.132,427399999.0
2005-07-08 22:00:00,83.131,83.161,83.106,83.151,492800001.0
2005-07-08 22:01:00,83.156,83.187,83.142,83.169,633099990.0
2005-07-08 22:02:00,83.149,83.179,83.115,83.179,699699998.0
2005-07-08 22:03:00,83.164,83.194,83.144,83.144,378900002.0
2005-07-08 22:04:00,83.14,83.191,83.14,83.18,849200004.0
2005-07-08 22:05:00,83.16,83.18,83.16,83.175,174299997.0
2005-07-08 22:06:00,83.165,83.191,83.158,83.182,289900004.0
2005-07-08 22:07:00,83.173,83.179,83.139,83.146,227199999.0
2005-07-08 22:08:00,83.151,83.201,83.147,83.17,241600001.0
2005-07-08 22:09:00,83.184,83.197,83.17,83.172,145800000.0
2005-07-08 22:10:00,83.158,83.209,83.152,83.181,230400000.0
2005-07-08 22:11:00,83.184,83.238,83.184,83.214,377300001.0
2005-07-08 22:12:00,83.169,83.195,83.162,83.191,345200000.0
2005-07-08 22:13:00,83.2,83.229,83.186,83.203,397400004.0
2005-07-08 22:14:00,83.177,83.211,83.153,83.169,389699997.0
2005-07-08 22:15:00,83.164,83.224,83.164,83.221,281299999.0
2005-07-08 22:16:00,83.186,83.219,83.173,83.203,481600005.0
2005-07-08 22:17:00,83.206,83.215,83.184,83.189,210500002.0
2005-07-08 22:18:00,83.162,83.212,83.16,83.2,480699992.0
2005-07-08 22:19:00,83.2,83.21,83.14,83.146,282099998.0
2005-07-08 22:20:00,83.175,83.198,83.157,83.16,280500001.0
2005-07-08 22:21:00,83.178,83.195,83.15,83.151,241200002.0
2005-07-08 22:22:00,83.165,83.194,83.16,83.17,280999997.0
2005-07-08 22:23:00,83.165,83.235,83.157,83.174,388300001.0
2005-07-08 22:24:00,83.17,83.218,83.168,83.215,259299998.0
2005-07-08 22:25:00,83.198,83.226,83.189,83.197,264200000.0
2005-07-08 22:26:00,83.171,83.226,83.164,83.187,197300000.0
2005-07-08 22:27:00,83.164,83.227,83.164,83.185,763900002.0
2005-07-08 22:28:00,83.221,83.262,83.209,83.262,285500001.0
2005-07-08 22:29:00,83.27,83.294,83.213,83.262,240699995.0
2005-07-08 22:30:00,83.262,83.28,83.239,83.262,267999999.0
2005-07-08 22:31:00,83.251,83.268,83.184,83.197,549400002.0
2005-07-08 22:32:00,83.244,83.277,83.217,83.227,410599995.0
2005-07-08 22:33:00,83.237,83.285,83.223,83.27,834299994.0
2005-07-08 22:34:00,83.224,83.27,83.221,83.27,577399995.0
2005-07-08 22:35:00,83.24,83.257,83.232,83.247,250900001.0
2005-07-08 22:36:00,83.273,83.284,83.253,83.26,335499996.0
2005-07-08 22:37:00,83.288,83.301,83.272,83.272,123800000.0
2005-07-08 22:38:00,83.228,83.243,83.208,83.235,170599998.0
2005-07-08 22:39:00,83.232,83.27,83.22,83.242,207499997.0
2005-07-08 22:40:00,83.228,83.26,83.222,83.246,380699997.0
2005-07-08 22:41:00,83.214,83.236,83.189,83.2,259799998.0
2005-07-08 22:42:00,83.196,83.252,83.196,83.238,259299997.0
2005-07-08 22:43:00,83.251,83.256,83.18,83.2,386599998.0
2005-07-08 22:44:00,83.14,83.19,83.14,83.19,416800001.0
2005-07-08 22:45:00,83.184,83.228,83.175,83.2,399499999.0
2005-07-08 22:46:00,83.204,83.228,83.182,83.182,232699998.0
2005-07-08 22:47:00,83.24,83.241,83.127,83.127,224200002.0
2005-07-08 22:48:00,83.14,83.215,83.128,83.169,393899998.0
2005-07-08 22:49:00,83.176,83.184,83.126,83.138,238100000.0
2005-07-08 22:50:00,83.118,83.132,83.089,83.113,207600000.0
2005-07-08 22:51:00,83.119,83.161,83.119,83.151,355800001.0
2005-07-08 22:52:00,83.132,83.193,83.132,83.193,191400000.0
2005-07-08 22:53:00,83.181,83.2,83.143,83.19,330100000.0
2005-07-08 22:54:00,83.186,83.231,83.159,83.167,370700003.0
2005-07-08 22:55:00,83.205,83.228,83.178,83.178,252600004.0
2005-07-08 22:56:00,83.167,83.21,83.162,83.172,275799998.0
2005-07-08 22:57:00,83.158,83.175,83.109,83.137,464100004.0
2005-07-08 22:58:00,83.132,83.184,83.114,83.178,167200003.0
2005-07-08 22:59:00,83.176,83.208,83.115,83.154,508699995.0
2005-07-08 23:00:00,83.23,83.26,83.22,83.25,268399996.0
2005-07-08 23:01:00,83.22,83.28,83.22,83.28,268399996.0
2005-07-08 23:02:00,83.26,83.26,83.21,83.22,268399996.0
2005-07-08 23:03:00,83.25,83.28,83.21,83.28,268399996.0
2005-07-08 23:04:00,83.25,83.26,83.2,83.2,268399996.0
2005-07-08 23:05:00,83.16,83.23,83.16,83.23,268399996.0
2005-07-08 23:06:00,83.22,83.22,83.22,83.22,268399996.0
2005-07-08 23:07:00,83.15,83.21,83.15,83.21,268399996.0
2005-07-08 23:08:00,83.2,83.21,83.2,83.21,268399996.0
2005-07-08 23:09:00,83.23,83.23,83.2,83.21,268399996.0
2005-07-08 23:10:00,83.2,83.2,83.2,83.2,268399996.0
2005-07-08 23:11:00,83.16,83.16,83.16,83.16,268399996.0
2005-07-08 23:13:00,83.15,83.15,83.15,83.15,268399996.0
2005-07-08 23:15:00,83.28,83.28,83.28,83.28,268399996.0
2005-07-08 23:33:00,83.22,83.22,83.22,83.22,268399996.0
2005-07-08 23:35:00,83.33,83.33,83.33,83.33,268399996.0
2005-07-08 23:43:00,83.26,83.26,83.26,83.26,268399996.0
2005-07-08 23:45:00,83.23,83.23,83.23,83.23,268399996.0
2005-07-08 23:47:00,83.26,83.26,83.26,83.26,268399996.0
2005-07-08 23:51:00,83.22,83.22,83.22,83.22,268399996.0
2005-07-08 23:53:00,83.23,83.23,83.23,83.23,268399996.0
2005-07-10 23:00:00,83.2,83.243,83.19,83.232,268399996.0
2005-07-10 23:01:00,83.207,83.245,83.193,83.228,221500002.0
2005-07-10 23:02:00,83.209,83.232,83.206,83.232,149499998.0
2005-07-10 23:03:00,83.23,83.23,83.192,83.192,255499997.0
2005-07-10 23:04:00,83.21,83.235,83.196,83.231,215099999.0
2005-07-10 23:05:00,83.213,83.24,83.205,83.226,148799997.0
2005-07-10 23:06:00,83.187,83.225,83.187,83.223,298499997.0
2005-07-10 23:07:00,83.211,83.238,83.208,83.228,178699999.0
2005-07-10 23:08:00,83.217,83.244,83.2,83.227,160900001.0
2005-07-10 23:09:00,83.254,83.254,83.199,83.203,139699999.0
2005-07-10 23:10:00,83.235,83.24,83.211,83.213,257399998.0
2005-07-10 23:11:00,83.254,83.259,83.213,83.221,131900000.0
2005-07-10 23:12:00,83.244,83.245,83.218,83.229,143300000.0
2005-07-10 23:13:00,83.242,83.261,83.226,83.226,209399999.0
2005-07-10 23:14:00,83.22,83.246,83.213,83.226,217099997.0
2005-07-10 23:15:00,83.223,83.258,83.214,83.227,171799999.0
2005-07-10 23:16:00,83.233,83.261,83.216,83.231,189699999.0
2005-07-10 23:17:00,83.223,83.258,83.221,83.245,235500006.0
2005-07-10 23:18:00,83.239,83.268,83.233,83.268,192099999.0
2005-07-10 23:19:00,83.252,83.265,83.225,83.246,159200000.0
2005-07-10 23:20:00,83.255,83.256,83.222,83.222,237399997.0
2005-07-10 23:21:00,83.247,83.25,83.218,83.225,183000000.0
2005-07-10 23:22:00,83.249,83.255,83.223,83.229,269199995.0
2005-07-10 23:23:00,83.228,83.257,83.21,83.21,262700001.0
2005-07-10 23:24:00,83.229,83.271,83.209,83.23,228400003.0
2005-07-10 23:25:00,83.216,83.245,83.215,83.233,177600001.0
2005-07-10 23:26:00,83.223,83.249,83.194,83.194,249999996.0
2005-07-10 23:27:00,83.213,83.244,83.213,83.242,166499996.0
2005-07-10 23:28:00,83.227,83.248,83.212,83.212,266699994.0
2005-07-10 23:29:00,83.192,83.227,83.182,83.227,188399998.0
2005-07-10 23:30:00,83.2,83.224,83.184,83.202,86300000.0
2005-07-10 23:31:00,83.219,83.223,83.163,83.196,181499998.0
2005-07-10 23:32:00,83.189,83.225,83.184,83.21,148000003.0
2005-07-10 23:33:00,83.206,83.223,83.18,83.209,178499996.0
2005-07-10 23:34:00,83.2,83.225,83.187,83.197,193399999.0
2005-07-10 23:35:00,83.224,83.24,83.211,83.217,168900002.0
2005-07-10 23:36:00,83.233,83.233,83.196,83.196,144100000.0
2005-07-10 23:37:00,83.228,83.233,83.196,83.214,142599997.0
2005-07-10 23:38:00,83.204,83.219,83.182,83.19,212799996.0
2005-07-10 23:39:00,83.187,83.22,83.136,83.209,146899998.0
2005-07-10 23:40:00,83.196,83.217,83.184,83.196,305300000.0
2005-07-10 23:41:00,83.213,83.217,83.185,83.198,195300001.0
2005-07-10 23:42:00,83.22,83.236,83.208,83.217,261500002.0
2005-07-10 23:43:00,83.204,83.243,83.204,83.241,170500003.0
2005-07-10 23:44:00,83.247,83.26,83.22,83.22,211099996.0
2005-07-10 23:45:00,83.225,83.247,83.205,83.205,316100002.0
2005-07-10 23:46:00,83.213,83.244,83.212,83.236,219299996.0
2005-07-10 23:47:00,83.231,83.243,83.211,83.235,227799999.0
2005-07-10 23:48:00,83.223,83.245,83.208,83.232,185300001.0
2005-07-10 23:49:00,83.211,83.259,83.211,83.255,256899999.0
2005-07-10 23:50:00,83.245,83.254,83.224,83.224,189600001.0
2005-07-10 23:51:00,83.252,83.252,83.217,83.23,196300002.0
2005-07-10 23:52:00,83.221,83.241,83.201,83.215,180200004.0
2005-07-10 23:53:00,83.196,83.234,83.193,83.211,304200000.0
2005-07-10 23:54:00,83.216,83.235,83.204,83.214,143499998.0
2005-07-10 23:55:00,83.237,83.251,83.213,83.225,205200000.0
2005-07-10 23:56:00,83.21,83.241,83.205,83.241,160200001.0
2005-07-10 23:57:00,83.221,83.243,83.209,83.235,219500002.0
2005-07-10 23:58:00,83.22,83.25,83.218,83.236,179599996.0
2005-07-10 23:59:00,83.224,83.248,83.215,83.236,214500001.0
2005-07-11 00:00:00,83.234,83.254,83.216,83.239,184100000.0
2005-07-11 00:01:00,83.216,83.246,83.208,83.225,229700003.0
2005-07-11 00:02:00,83.26,83.277,83.213,83.236,177299998.0
2005-07-11 00:03:00,83.221,83.26,83.215,83.237,185200000.0
2005-07-11 00:04:00,83.208,83.248,83.189,83.216,215300003.0
2005-07-11 00:05:00,83.21,83.244,83.208,83.23,173999998.0
2005-07-11 00:06:00,83.213,83.246,83.212,83.221,207400000.0
2005-07-11 00:07:00,83.216,83.259,83.216,83.253,155299998.0
2005-07-11 00:08:00,83.244,83.253,83.221,83.228,194900001.0
2005-07-11 00:09:00,83.23,83.252,83.218,83.241,150000000.0
2005-07-11 00:10:00,83.201,83.257,83.177,83.239,215899998.0
2005-07-11 00:11:00,83.232,83.254,83.222,83.238,168200000.0
2005-07-11 00:12:00,83.21,83.236,83.21,83.21,187799999.0
2005-07-11 00:13:00,83.221,83.25,83.215,83.24,262299999.0
2005-07-11 00:14:00,83.222,83.237,83.19,83.19,262099996.0
2005-07-11 00:15:00,83.205,83.234,83.205,83.23,143500000.0
2005-07-11 00:16:00,83.208,83.223,83.196,83.215,189599997.0
2005-07-11 00:17:00,83.216,83.231,83.204,83.214,128200003.0
2005-07-11 00:18:00,83.232,83.252,83.182,83.193,198900003.0
2005-07-11 00:19:00,83.181,83.219,83.181,83.212,133000000.0
2005-07-11 00:20:00,83.177,83.225,83.177,83.193,157699999.0
2005-07-11 00:21:00,83.186,83.207,83.171,83.181,164100000.0
2005-07-11 00:22:00,83.199,83.227,83.197,83.208,329699995.0
2005-07-11 00:23:00,83.207,83.226,83.183,83.213,259599999.0
2005-07-11 00:24:00,83.188,83.22,83.173,83.183,148100001.0
2005-07-11 00:25:00,83.185,83.224,83.18,83.196,131300000.0
2005-07-11 00:26:00,83.204,83.215,83.187,83.194,214100001.0
2005-07-11 00:27:00,83.21,83.237,83.194,83.223,275000000.0
2005-07-11 00:28:00,83.228,83.232,83.199,83.199,167699999.0
2005-07-11 00:29:00,83.204,83.246,83.201,83.246,137000000.0
2005-07-11 00:30:00,83.234,83.234,83.199,83.199,237799998.0
2005-07-11 00:31:00,83.232,83.24,83.211,83.217,152900001.0
2005-07-11 00:32:00,83.242,83.255,83.209,83.214,152600000.0
2005-07-11 00:33:00,83.21,83.234,83.193,83.204,179800001.0
2005-07-11 00:34:00,83.211,83.244,83.21,83.232,211200003.0
2005-07-11 00:35:00,83.247,83.259,83.219,83.227,233099998.0
2005-07-11 00:36:00,83.244,83.258,83.218,83.247,244299998.0
2005-07-11 00:37:00,83.192,83.241,83.192,83.223,162099999.0
2005-07-11 00:38:00,83.227,83.227,83.18,83.191,268499999.0
2005-07-11 00:39:00,83.208,83.245,83.208,83.229,124999997.0
2005-07-11 00:40:00,83.211,83.235,83.183,83.2,191900000.0
2005-07-11 00:41:00,83.213,83.238,83.199,83.238,117499999.0
2005-07-11 00:42:00,83.2,83.244,83.2,83.239,178199999.0
2005-07-11 00:43:00,83.241,83.262,83.221,83.242,227299995.0
2005-07-11 00:44:00,83.235,83.255,83.219,83.223,211200001.0
2005-07-11 00:45:00,83.241,83.259,83.223,83.223,115899999.0
2005-07-11 00:46:00,83.254,83.267,83.23,83.243,214499996.0
2005-07-11 00:47:00,83.235,83.262,83.234,83.26,315200001.0
2005-07-11 00:48:00,83.234,83.252,83.225,83.252,177099998.0
2005-07-11 00:49:00,83.271,83.271,83.231,83.26,204199999.0
2005-07-11 00:50:00,83.25,83.267,83.225,83.267,201299999.0
2005-07-11 00:51:00,83.247,83.267,83.224,83.259,271499998.0
2005-07-11 00:52:00,83.24,83.268,83.24,83.268,92800000.0
2005-07-11 00:53:00,83.247,83.267,83.241,83.267,130000001.0
2005-07-11 00:54:00,83.271,83.278,83.244,83.248,128199998.0
2005-07-11 00:55:00,83.235,83.27,83.231,83.248,264499997.0
2005-07-11 00:56:00,83.224,83.251,83.209,83.226,277099993.0
2005-07-11 00:57:00,83.24,83.252,83.217,83.219,205800001.0
2005-07-11 00:58:00,83.226,83.275,83.226,83.25,222900002.0
2005-07-11 00:59:00,83.232,83.247,83.212,83.234,123800001.0
2005-07-11 01:00:00,83.22,83.243,83.201,83.22,265400001.0
2005-07-11 01:01:00,83.227,83.241,83.203,83.229,159900002.0
2005-07-11 01:02:00,83.205,83.248,83.192,83.218,170199999.0
2005-07-11 01:03:00,83.226,83.228,83.198,83.225,298000003.0
2005-07-11 01:04:00,83.232,83.246,83.191,83.198,146299998.0
2005-07-11 01:05:00,83.21,83.242,83.185,83.195,202300000.0
2005-07-11 01:06:00,83.177,83.218,83.151,83.218,269800002.0
2005-07-11 01:07:00,83.222,83.224,83.193,83.208,85400001.0
2005-07-11 01:08:00,83.192,83.197,83.149,83.166,194200001.0
2005-07-11 01:09:00,83.179,83.195,83.162,83.192,330299998.0
2005-07-11 01:10:00,83.182,83.2,83.168,83.19,230099998.0
2005-07-11 01:11:00,83.198,83.198,83.149,83.149,203299999.0
2005-07-11 01:12:00,83.18,83.196,83.145,83.148,150499998.0
2005-07-11 01:13:00,83.128,83.183,83.114,83.176,144300000.0
2005-07-11 01:14:00,83.135,83.187,83.126,83.15,270299998.0
2005-07-11 01:15:00,83.135,83.163,83.122,83.132,194200001.0
2005-07-11 01:16:00,83.13,83.17,83.126,83.132,157399995.0
2005-07-11 01:17:00,83.14,83.187,83.132,83.172,206400003.0
2005-07-11 01:18:00,83.143,83.189,83.143,83.172,167799999.0
2005-07-11 01:19:00,83.164,83.224,83.164,83.224,256500001.0
2005-07-11 01:20:00,83.178,83.235,83.178,83.227,179299997.0
2005-07-11 01:21:00,83.224,83.239,83.178,83.191,218100002.0
2005-07-11 01:22:00,83.176,83.214,83.174,83.214,148700000.0
2005-07-11 01:23:00,83.213,83.213,83.168,83.174,183999999.0
2005-07-11 01:24:00,83.177,83.207,83.171,83.202,216100002.0
2005-07-11 01:25:00,83.172,83.207,83.17,83.203,220699996.0
2005-07-11 01:26:00,83.186,83.222,83.18,83.214,222099999.0
2005-07-11 01:27:00,83.208,83.236,83.196,83.205,191600000.0
2005-07-11 01:28:00,83.202,83.241,83.196,83.213,146699999.0
2005-07-11 01:29:00,83.211,83.235,83.201,83.235,343900002.0
2005-07-11 01:30:00,83.252,83.255,83.212,83.212,187499998.0
2005-07-11 01:31:00,83.232,83.279,83.215,83.215,356300001.0
2005-07-11 01:32:00,83.204,83.263,83.204,83.261,216599997.0
2005-07-11 01:33:00,83.249,83.263,83.233,83.256,147599999.0
2005-07-11 01:34:00,83.2,83.249,83.2,83.231,130999999.0
2005-07-11 01:35:00,83.235,83.258,83.223,83.245,146799999.0
2005-07-11 01:36:00,83.256,83.271,83.239,83.239,180899999.0
2005-07-11 01:37:00,83.253,83.276,83.238,83.262,159700001.0
2005-07-11 01:38:00,83.244,83.277,83.233,83.247,244499998.0
2005-07-11 01:39:00,83.257,83.279,83.237,83.248,208499999.0
2005-07-11 01:40:00,83.232,83.253,83.199,83.23,251399997.0
2005-07-11 01:41:00,83.246,83.265,83.216,83.231,260299999.0
2005-07-11 01:42:00,83.242,83.278,83.231,83.274,174000001.0
2005-07-11 01:43:00,83.277,83.277,83.231,83.255,225100002.0
2005-07-11 01:44:00,83.215,83.277,83.21,83.262,175599997.0
2005-07-11 01:45:00,83.233,83.277,83.233,83.27,173599997.0
2005-07-11 01:46:00,83.242,83.269,83.233,83.235,241999996.0
2005-07-11 01:47:00,83.254,83.277,83.236,83.254,209700000.0
2005-07-11 01:48:00,83.199,83.279,83.199,83.269,214499997.0
2005-07-11 01:49:00,83.249,83.273,83.237,83.261,142300000.0
2005-07-11 01:50:00,83.232,83.254,83.226,83.237,132100001.0
2005-07-11 01:51:00,83.247,83.272,83.241,83.252,172700000.0
2005-07-11 01:52:00,83.226,83.267,83.216,83.267,179200000.0
2005-07-11 01:53:00,83.277,83.279,83.251,83.254,162599999.0
2005-07-11 01:54:00,83.239,83.27,83.231,83.263,110899999.0
2005-07-11 01:55:00,83.237,83.26,83.215,83.23,130299999.0
2005-07-11 01:56:00,83.224,83.247,83.207,83.207,189600001.0
2005-07-11 01:57:00,83.252,83.265,83.223,83.241,253200002.0
2005-07-11 01:58:00,83.218,83.265,83.218,83.243,91100000.0
2005-07-11 01:59:00,83.239,83.265,83.215,83.236,305199997.0
2005-07-11 02:00:00,83.213,83.25,83.211,83.223,291400000.0
2005-07-11 02:01:00,83.252,83.252,83.187,83.216,172299998.0
2005-07-11 02:02:00,83.263,83.263,83.2,83.2,205800001.0
2005-07-11 02:03:00,83.244,83.265,83.208,83.247,298499999.0
2005-07-11 02:04:00,83.219,83.269,83.211,83.265,264000000.0
2005-07-11 02:05:00,83.248,83.27,83.226,83.238,107400000.0
2005-07-11 02:06:00,83.272,83.272,83.233,83.233,127299998.0
2005-07-11 02:07:00,83.255,83.282,83.235,83.255,261999997.0
2005-07-11 02:08:00,83.268,83.294,83.25,83.263,305300004.0
2005-07-11 02:09:00,83.272,83.297,83.261,83.277,105200000.0
2005-07-11 02:10:00,83.264,83.289,83.254,83.264,153800000.0
2005-07-11 02:11:00,83.234,83.294,83.229,83.252,249500000.0
2005-07-11 02:12:00,83.233,83.272,83.222,83.235,262400004.0
2005-07-11 02:13:00,83.24,83.268,83.224,83.234,203000002.0
2005-07-11 02:14:00,83.237,83.269,83.232,83.257,192599996.0
2005-07-11 02:15:00,83.245,83.246,83.195,83.224,246099999.0
2005-07-11 02:16:00,83.22,83.241,83.202,83.207,149499998.0
2005-07-11 02:17:00,83.24,83.266,83.207,83.22,147900000.0
2005-07-11 02:18:00,83.214,83.255,83.208,83.241,199199998.0
2005-07-11 02:19:00,83.208,83.234,83.179,83.179,280599999.0
2005-07-11 02:20:00,83.194,83.217,83.173,83.197,226499998.0
2005-07-11 02:21:00,83.23,83.23,83.183,83.188,222399999.0
2005-07-11 02:22:00,83.183,83.226,83.169,83.214,233300002.0
2005-07-11 02:23:00,83.212,83.235,83.2,83.223,261999999.0
2005-07-11 02:24:00,83.232,83.255,83.203,83.222,242700000.0
2005-07-11 02:25:00,83.241,83.261,83.221,83.238,230700002.0
2005-07-11 02:26:00,83.245,83.25,83.215,83.215,215300000.0
2005-07-11 02:27:00,83.208,83.244,83.2,83.231,307600000.0
2005-07-11 02:28:00,83.205,83.256,83.196,83.256,218500001.0
2005-07-11 02:29:00,83.239,83.258,83.199,83.212,160700000.0
2005-07-11 02:30:00,83.213,83.245,83.193,83.223,278900000.0
2005-07-11 02:31:00,83.209,83.239,83.192,83.208,308999998.0
2005-07-11 02:32:00,83.238,83.259,83.214,83.238,152700001.0
2005-07-11 02:33:00,83.227,83.245,83.218,83.224,209400000.0
2005-07-11 02:34:00,83.247,83.248,83.216,83.229,206700002.0
2005-07-11 02:35:00,83.213,83.245,83.208,83.228,144199999.0
2005-07-11 02:36:00,83.193,83.238,83.193,83.232,181199999.0
2005-07-11 02:37:00,83.237,83.246,83.201,83.211,242400005.0
2005-07-11 02:38:00,83.192,83.246,83.192,83.241,231099999.0
2005-07-11 02:39:00,83.25,83.25,83.195,83.202,201599996.0
2005-07-11 02:40:00,83.209,83.227,83.189,83.219,247199999.0
2005-07-11 02:41:00,83.228,83.232,83.195,83.203,156700001.0
2005-07-11 02:42:00,83.216,83.233,83.194,83.194,165599998.0
2005-07-11 02:43:00,83.225,83.236,83.187,83.211,308599999.0
2005-07-11 02:44:00,83.218,83.228,83.191,83.191,139999999.0
2005-07-11 02:45:00,83.195,83.235,83.187,83.197,208500000.0
2005-07-11 02:46:00,83.207,83.236,83.189,83.226,237199998.0
2005-07-11 02:47:00,83.198,83.224,83.186,83.199,236400001.0
2005-07-11 02:48:00,83.184,83.226,83.177,83.209,175600000.0
2005-07-11 02:49:00,83.183,83.226,83.174,83.203,212200001.0
2005-07-11 02:50:00,83.175,83.23,83.172,83.22,293600001.0
2005-07-11 02:51:00,83.21,83.24,83.2,83.209,116000000.0
2005-07-11 02:52:00,83.202,83.241,83.195,83.215,275899994.0
2005-07-11 02:53:00,83.214,83.24,83.196,83.202,203399998.0
2005-07-11 02:54:00,83.219,83.235,83.198,83.202,157500002.0
2005-07-11 02:55:00,83.222,83.228,83.192,83.192,114600000.0
2005-07-11 02:56:00,83.2,83.219,83.169,83.194,343499992.0
2005-07-11 02:57:00,83.215,83.231,83.181,83.2,174800003.0
2005-07-11 02:58:00,83.188,83.235,83.183,83.226,164999998.0
2005-07-11 02:59:00,83.203,83.234,83.195,83.222,159600001.0
2005-07-11 03:00:00,83.215,83.234,83.183,83.189,190299996.0
2005-07-11 03:01:00,83.205,83.232,83.184,83.194,174399997.0
2005-07-11 03:02:00,83.199,83.221,83.176,83.181,149099997.0
2005-07-11 03:03:00,83.174,83.216,83.167,83.216,221199997.0
2005-07-11 03:04:00,83.184,83.22,83.171,83.194,232899996.0
2005-07-11 03:05:00,83.192,83.212,83.174,83.197,220200000.0
2005-07-11 03:06:00,83.162,83.218,83.151,83.187,187900000.0
2005-07-11 03:07:00,83.232,83.239,83.183,83.184,271400001.0
2005-07-11 03:08:00,83.222,83.222,83.177,83.196,253599999.0
2005-07-11 03:09:00,83.199,83.219,83.187,83.203,296299999.0
2005-07-11 03:10:00,83.191,83.209,83.172,83.172,272500003.0
2005-07-11 03:11:00,83.177,83.197,83.158,83.172,183599998.0
2005-07-11 03:12:00,83.171,83.187,83.128,83.146,239699997.0
2005-07-11 03:13:00,83.166,83.192,83.149,83.159,139800001.0
2005-07-11 03:14:00,83.171,83.183,83.143,83.149,207200000.0
2005-07-11 03:15:00,83.141,83.185,83.129,83.15,201900005.0
2005-07-11 03:16:00,83.138,83.191,83.109,83.167,268500001.0
2005-07-11 03:17:00,83.133,83.17,83.119,83.136,187700002.0
2005-07-11 03:18:00,83.135,83.151,83.115,83.124,190899998.0
2005-07-11 03:19:00,83.121,83.148,83.105,83.132,197000000.0
2005-07-11 03:20:00,83.119,83.162,83.106,83.125,212000001.0
2005-07-11 03:21:00,83.142,83.156,83.117,83.117,125000001.0
2005-07-11 03:22:00,83.162,83.17,83.126,83.126,138600000.0
2005-07-11 03:23:00,83.151,83.168,83.128,83.145,212099999.0
2005-07-11 03:24:00,83.109,83.143,83.099,83.121,131500002.0
2005-07-11 03:25:00,83.127,83.146,83.111,83.127,239000001.0
2005-07-11 03:26:00,83.117,83.15,83.099,83.113,153599997.0
2005-07-11 03:27:00,83.124,83.16,83.119,83.135,152300000.0
2005-07-11 03:28:00,83.143,83.168,83.118,83.135,124999999.0
2005-07-11 03:29:00,83.121,83.146,83.101,83.103,284100001.0
2005-07-11 03:30:00,83.137,83.143,83.105,83.107,247200001.0
2005-07-11 03:31:00,83.116,83.143,83.112,83.132,167799999.0
2005-07-11 03:32:00,83.117,83.133,83.099,83.11,186500001.0
2005-07-11 03:33:00,83.098,83.136,83.098,83.126,207399999.0
2005-07-11 03:34:00,83.111,83.147,83.095,83.129,240999999.0
2005-07-11 03:35:00,83.103,83.153,83.091,83.12,219700000.0
2005-07-11 03:36:00,83.103,83.147,83.103,83.137,201700000.0
2005-07-11 03:37:00,83.139,83.149,83.087,83.112,291599998.0
2005-07-11 03:38:00,83.103,83.131,83.096,83.105,368599998.0
2005-07-11 03:39:00,83.1,83.132,83.097,83.107,249400000.0
2005-07-11 03:40:00,83.102,83.133,83.094,83.109,379599996.0
2005-07-11 03:41:00,83.107,83.126,83.093,83.104,198599999.0
2005-07-11 03:42:00,83.142,83.142,83.071,83.091,167800001.0
2005-07-11 03:43:00,83.087,83.133,83.058,83.058,201500002.0
2005-07-11 03:44:00,83.084,83.133,83.078,83.099,172700001.0
2005-07-11 03:45:00,83.093,83.123,83.075,83.082,111600000.0
2005-07-11 03:46:00,83.087,83.11,83.063,83.063,255400003.0
2005-07-11 03:47:00,83.059,83.124,83.059,83.104,114199998.0
2005-07-11 03:48:00,83.102,83.117,83.077,83.095,118099999.0
2005-07-11 03:49:00,83.099,83.109,83.082,83.096,196800004.0
2005-07-11 03:50:00,83.089,83.119,83.078,83.097,274599998.0
2005-07-11 03:51:00,83.078,83.109,83.045,83.094,100099999.0
2005-07-11 03:52:00,83.081,83.112,83.059,83.08,228600000.0
2005-07-11 03:53:00,83.041,83.095,83.041,83.084,200000002.0
2005-07-11 03:54:00,83.075,83.101,83.066,83.072,246600002.0
2005-07-11 03:55:00,83.1,83.109,83.072,83.079,231999997.0
2005-07-11 03:56:00,83.079,83.107,83.073,83.103,279500001.0
2005-07-11 03:57:00,83.085,83.121,83.085,83.107,183899997.0
2005-07-11 03:58:00,83.064,83.125,83.064,83.111,174700000.0
2005-07-11 03:59:00,83.086,83.12,83.076,83.095,146400001.0
2005-07-11 04:00:00,83.077,83.099,83.054,83.077,200300002.0
2005-07-11 04:01:00,83.071,83.088,83.05,83.064,103200000.0
2005-07-11 04:02:00,83.05,83.097,83.041,83.059,146899998.0
2005-07-11 04:03:00,83.06,83.076,83.04,83.05,193100001.0
2005-07-11 04:04:00,83.051,83.082,83.034,83.073,193400001.0
2005-07-11 04:05:00,83.068,83.098,83.053,83.077,141599999.0
2005-07-11 04:06:00,83.067,83.099,83.04,83.068,192300000.0
2005-07-11 04:07:00,83.104,83.115,83.077,83.105,173299998.0
2005-07-11 04:08:00,83.089,83.099,83.086,83.087,103199999.0
2005-07-11 04:09:00,83.06,83.101,83.058,83.071,248499998.0
2005-07-11 04:10:00,83.083,83.102,83.078,83.088,88999999.0
2005-07-11 04:11:00,83.078,83.096,83.062,83.062,233799999.0
2005-07-11 04:12:00,83.096,83.1,83.066,83.076,113500000.0
2005-07-11 04:13:00,83.09,83.121,83.071,83.081,316299997.0
2005-07-11 04:14:00,83.1,83.111,83.075,83.075,117800000.0
2005-07-11 04:15:00,83.071,83.128,83.071,83.098,235600003.0
2005-07-11 04:16:00,83.096,83.136,83.083,83.13,278100002.0
2005-07-11 04:17:00,83.114,83.12,83.086,83.094,140700002.0
2005-07-11 04:18:00,83.11,83.131,83.087,83.095,149199998.0
2005-07-11 04:19:00,83.132,83.143,83.11,83.112,219800001.0
2005-07-11 04:20:00,83.098,83.136,83.098,83.128,154399999.0
2005-07-11 04:21:00,83.11,83.135,83.097,83.113,259900001.0
2005-07-11 04:22:00,83.089,83.127,83.085,83.102,179799999.0
2005-07-11 04:23:00,83.098,83.13,83.091,83.105,278599996.0
2005-07-11 04:24:00,83.109,83.137,83.099,83.124,171699998.0
2005-07-11 04:25:00,83.122,83.134,83.101,83.114,207899999.0
2005-07-11 04:26:00,83.091,83.123,83.069,83.116,237200001.0
2005-07-11 04:27:00,83.094,83.126,83.084,83.118,165499996.0
2005-07-11 04:28:00,83.084,83.12,83.069,83.109,103900000.0
2005-07-11 04:29:00,83.094,83.11,83.069,83.075,155799998.0
2005-07-11 04:30:00,83.064,83.096,83.057,83.07,244499996.0
2005-07-11 04:31:00,83.096,83.117,83.082,83.083,204199997.0
2005-07-11 04:32:00,83.096,83.119,83.071,83.075,157400000.0
2005-07-11 04:33:00,83.079,83.108,83.079,83.1,163200000.0
2005-07-11 04:34:00,83.093,83.126,83.086,83.111,167899998.0
2005-07-11 04:35:00,83.088,83.133,83.08,83.109,151400002.0
2005-07-11 04:36:00,83.112,83.112,83.072,83.081,273999997.0
2005-07-11 04:37:00,83.072,83.111,83.058,83.077,136500000.0
2005-07-11 04:38:00,83.12,83.12,83.074,83.074,128800001.0
2005-07-11 04:39:00,83.112,83.116,83.065,83.08,236800000.0
2005-07-11 04:40:00,83.066,83.111,83.063,83.102,169700002.0
2005-07-11 04:41:00,83.085,83.107,83.066,83.102,218299996.0
2005-07-11 04:42:00,83.094,83.114,83.069,83.1,224199997.0
2005-07-11 04:43:00,83.103,83.125,83.079,83.116,246900004.0
2005-07-11 04:44:00,83.102,83.131,83.086,83.097,180799997.0
2005-07-11 04:45:00,83.093,83.144,83.083,83.124,240699999.0
2005-07-11 04:46:00,83.104,83.139,83.097,83.137,258900002.0
2005-07-11 04:47:00,83.133,83.155,83.114,83.131,157700003.0
2005-07-11 04:48:00,83.152,83.164,83.13,83.141,181100000.0
2005-07-11 04:49:00,83.172,83.179,83.121,83.146,154599999.0
2005-07-11 04:50:00,83.159,83.168,83.115,83.12,156200000.0
2005-07-11 04:51:00,83.159,83.159,83.114,83.13,263400001.0
2005-07-11 04:52:00,83.099,83.146,83.095,83.121,158000001.0
2005-07-11 04:53:00,83.135,83.153,83.118,83.136,211199999.0
2005-07-11 04:54:00,83.113,83.165,83.098,83.136,225199997.0
2005-07-11 04:55:00,83.121,83.156,83.121,83.138,155399999.0
2005-07-11 04:56:00,83.108,83.15,83.106,83.138,201099998.0
2005-07-11 04:57:00,83.113,83.145,83.101,83.111,130499997.0
2005-07-11 04:58:00,83.136,83.15,83.095,83.107,163699999.0
2005-07-11 04:59:00,83.098,83.129,83.083,83.095,304299996.0
2005-07-11 05:00:00,83.056,83.125,83.053,83.112,236600000.0
2005-07-11 05:01:00,83.11,83.133,83.076,83.076,219200000.0
2005-07-11 05:02:00,83.075,83.144,83.066,83.117,252099997.0
2005-07-11 05:03:00,83.12,83.144,83.079,83.095,84900000.0
2005-07-11 05:04:00,83.118,83.128,83.096,83.107,243199996.0
2005-07-11 05:05:00,83.113,83.138,83.084,83.105,173799999.0
2005-07-11 05:06:00,83.101,83.137,83.098,83.122,265100001.0
2005-07-11 05:07:00,83.127,83.128,83.078,83.078,159099998.0
2005-07-11 05:08:00,83.095,83.135,83.095,83.115,191200000.0
2005-07-11 05:09:00,83.147,83.162,83.132,83.149,195000001.0
2005-07-11 05:10:00,83.146,83.152,83.12,83.13,155900000.0
2005-07-11 05:11:00,83.124,83.142,83.086,83.096,247999999.0
2005-07-11 05:12:00,83.111,83.144,83.105,83.131,185299995.0
2005-07-11 05:13:00,83.13,83.138,83.113,83.113,151599996.0
2005-07-11 05:14:00,83.089,83.13,83.087,83.125,205300001.0
2005-07-11 05:15:00,83.097,83.132,83.075,83.132,250999995.0
2005-07-11 05:16:00,83.104,83.138,83.085,83.105,162100001.0
2005-07-11 05:17:00,83.11,83.129,83.095,83.115,284700005.0
2005-07-11 05:18:00,83.115,83.132,83.102,83.107,255899999.0
2005-07-11 05:19:00,83.124,83.141,83.105,83.117,141000001.0
2005-07-11 05:20:00,83.095,83.137,83.093,83.11,255900003.0
2005-07-11 05:21:00,83.085,83.125,83.084,83.1,206299999.0
2005-07-11 05:22:00,83.082,83.1,83.058,83.074,267300001.0
2005-07-11 05:23:00,83.097,83.127,83.052,83.061,194600005.0
2005-07-11 05:24:00,83.076,83.1,83.063,83.077,181100001.0
2005-07-11 05:25:00,83.094,83.114,83.07,83.083,249499996.0
2005-07-11 05:26:00,83.075,83.098,83.065,83.071,246799999.0
2005-07-11 05:27:00,83.036,83.085,83.027,83.055,239300000.0
2005-07-11 05:28:00,83.059,83.085,83.039,83.064,154500001.0
2005-07-11 05:29:00,83.045,83.085,83.041,83.075,193500001.0
2005-07-11 05:30:00,83.075,83.079,83.035,83.052,171700002.0
2005-07-11 05:31:00,83.043,83.091,83.029,83.04,210099997.0
2005-07-11 05:32:00,83.02,83.08,83.02,83.075,208699999.0
2005-07-11 05:33:00,83.051,83.081,83.044,83.055,223899999.0
2005-07-11 05:34:00,83.026,83.066,83.022,83.058,86900001.0
2005-07-11 05:35:00,83.038,83.077,83.031,83.077,81300000.0
2005-07-11 05:36:00,83.062,83.083,83.045,83.045,125399999.0
2005-07-11 05:37:00,83.071,83.098,83.051,83.071,193400000.0
2005-07-11 05:38:00,83.049,83.104,83.049,83.098,218600000.0
2005-07-11 05:39:00,83.07,83.094,83.052,83.071,101900000.0
2005-07-11 05:40:00,83.046,83.09,83.046,83.075,157399996.0
2005-07-11 05:41:00,83.064,83.091,83.049,83.079,353899998.0
2005-07-11 05:42:00,83.076,83.091,83.061,83.086,189100000.0
2005-07-11 05:43:00,83.085,83.089,83.059,83.063,254999998.0
2005-07-11 05:44:00,83.06,83.103,83.05,83.09,122199999.0
2005-07-11 05:45:00,83.065,83.091,83.057,83.088,169100002.0
2005-07-11 05:46:00,83.048,83.099,83.041,83.081,143800002.0
2005-07-11 05:47:00,83.08,83.087,83.055,83.055,174900000.0
2005-07-11 05:48:00,83.063,83.082,83.045,83.055,190400000.0
2005-07-11 05:49:00,83.053,83.086,83.053,83.071,215699997.0
2005-07-11 05:50:00,83.09,83.103,83.061,83.062,135700003.0
2005-07-11 05:51:00,83.11,83.11,83.06,83.09,145000002.0
2005-07-11 05:52:00,83.067,83.106,83.057,83.069,222699999.0
2005-07-11 05:53:00,83.095,83.105,83.072,83.072,213700002.0
2005-07-11 05:54:00,83.074,83.125,83.074,83.115,141899999.0
2005-07-11 05:55:00,83.113,83.113,83.078,83.081,196300002.0
2005-07-11 05:56:00,83.124,83.127,83.097,83.097,112999999.0
2005-07-11 05:57:00,83.113,83.121,83.088,83.118,233999995.0
2005-07-11 05:58:00,83.104,83.137,83.097,83.123,202800001.0
2005-07-11 05:59:00,83.11,83.13,83.085,83.104,153499999.0
2005-07-11 06:00:00,83.109,83.127,83.075,83.075,188800001.0
2005-07-11 06:01:00,83.118,83.133,83.094,83.102,280299999.0
2005-07-11 06:02:00,83.06,83.12,83.056,83.091,230500001.0
2005-07-11 06:03:00,83.093,83.152,83.093,83.143,291800001.0
2005-07-11 06:04:00,83.133,83.145,83.106,83.117,283799999.0
2005-07-11 06:05:00,83.123,83.135,83.096,83.113,167299999.0
2005-07-11 06:06:00,83.107,83.124,83.087,83.095,248899997.0
2005-07-11 06:07:00,83.1,83.126,83.092,83.113,145800000.0
2005-07-11 06:08:00,83.077,83.124,83.077,83.109,212100004.0
2005-07-11 06:09:00,83.106,83.121,83.086,83.098,220599999.0
2005-07-11 06:10:00,83.091,83.115,83.084,83.096,225299999.0
2005-07-11 06:11:00,83.113,83.13,83.095,83.097,364399992.0
2005-07-11 06:12:00,83.095,83.142,83.095,83.133,325299998.0
2005-07-11 06:13:00,83.145,83.156,83.114,83.131,128399999.0
2005-07-11 06:14:00,83.147,83.168,83.119,83.119,170299998.0
2005-07-11 06:15:00,83.125,83.164,83.092,83.092,176199997.0
2005-07-11 06:16:00,83.147,83.156,83.128,83.137,186800001.0
2005-07-11 06:17:00,83.153,83.161,83.128,83.143,191100003.0
2005-07-11 06:18:00,83.136,83.167,83.128,83.166,190400002.0
2005-07-11 06:19:00,83.132,83.157,83.114,83.135,102300000.0
2005-07-11 06:20:00,83.12,83.145,83.106,83.116,117800001.0
2005-07-11 06:21:00,83.129,83.164,83.129,83.163,132800000.0
2005-07-11 06:22:00,83.157,83.165,83.131,83.142,279300000.0
2005-07-11 06:23:00,83.131,83.156,83.129,83.148,108600000.0
2005-07-11 06:24:00,83.139,83.158,83.124,83.13,235300003.0
2005-07-11 06:25:00,83.165,83.173,83.141,83.152,306299995.0
2005-07-11 06:26:00,83.121,83.158,83.121,83.14,177699999.0
2005-07-11 06:27:00,83.167,83.173,83.139,83.139,195499997.0
2005-07-11 06:28:00,83.138,83.164,83.13,83.13,237399999.0
2005-07-11 06:29:00,83.138,83.168,83.126,83.159,175900003.0
2005-07-11 06:30:00,83.128,83.156,83.117,83.14,179599998.0
2005-07-11 06:31:00,83.166,83.166,83.117,83.12,192700000.0
2005-07-11 06:32:00,83.111,83.176,83.111,83.165,177900001.0
2005-07-11 06:33:00,83.153,83.189,83.136,83.136,235500001.0
2005-07-11 06:34:00,83.14,83.184,83.131,83.147,128800003.0
2005-07-11 06:35:00,83.148,83.176,83.129,83.163,224299999.0
2005-07-11 06:36:00,83.128,83.158,83.119,83.135,248300000.0
2005-07-11 06:37:00,83.14,83.15,83.12,83.135,324600000.0
2005-07-11 06:38:00,83.121,83.15,83.117,83.139,419899998.0
2005-07-11 06:39:00,83.137,83.156,83.111,83.122,236799999.0
2005-07-11 06:40:00,83.15,83.156,83.111,83.111,190500001.0
2005-07-11 06:41:00,83.121,83.148,83.11,83.116,157699999.0
2005-07-11 06:42:00,83.137,83.149,83.096,83.104,245099998.0
2005-07-11 06:43:00,83.1,83.129,83.092,83.115,178100000.0
2005-07-11 06:44:00,83.117,83.138,83.096,83.096,146299999.0
2005-07-11 06:45:00,83.118,83.145,83.101,83.143,258999998.0
2005-07-11 06:46:00,83.08,83.136,83.066,83.096,213799996.0
2005-07-11 06:47:00,83.105,83.137,83.095,83.112,126600002.0
2005-07-11 06:48:00,83.082,83.119,83.066,83.087,118600000.0
2005-07-11 06:49:00,83.13,83.147,83.102,83.123,171499999.0
2005-07-11 06:50:00,83.119,83.144,83.102,83.11,282199998.0
2005-07-11 06:51:00,83.14,83.148,83.114,83.119,102200000.0
2005-07-11 06:52:00,83.134,83.134,83.104,83.113,115200000.0
2005-07-11 06:53:00,83.125,83.145,83.102,83.114,165300000.0
2005-07-11 06:54:00,83.094,83.143,83.093,83.111,155800000.0
2005-07-11 06:55:00,83.11,83.141,83.103,83.125,282400000.0
2005-07-11 06:56:00,83.114,83.145,83.1,83.145,212699997.0
2005-07-11 06:57:00,83.112,83.135,83.105,83.122,214199997.0
2005-07-11 06:58:00,83.12,83.143,83.104,83.137,228200001.0
2005-07-11 06:59:00,83.141,83.141,83.108,83.126,106200001.0
2005-07-11 07:00:00,83.127,83.132,83.08,83.104,239799997.0
2005-07-11 07:01:00,83.128,83.134,83.096,83.096,192399999.0
2005-07-11 07:02:00,83.093,83.138,83.092,83.112,219599997.0
2005-07-11 07:03:00,83.116,83.122,83.082,83.093,211600000.0
2005-07-11 07:04:00,83.074,83.143,83.069,83.142,139500001.0
2005-07-11 07:05:00,83.091,83.139,83.078,83.116,290200004.0
2005-07-11 07:06:00,83.107,83.126,83.088,83.11,292200003.0
2005-07-11 07:07:00,83.098,83.12,83.076,83.092,129300001.0
2005-07-11 07:08:00,83.084,83.121,83.078,83.113,247400001.0
2005-07-11 07:09:00,83.12,83.144,83.1,83.102,226500001.0
2005-07-11 07:10:00,83.118,83.131,83.097,83.114,151100000.0
2005-07-11 07:11:00,83.113,83.142,83.104,83.12,154300000.0
2005-07-11 07:12:00,83.108,83.143,83.09,83.128,160599999.0
2005-07-11 07:13:00,83.123,83.152,83.111,83.124,263099999.0
2005-07-11 07:14:00,83.134,83.175,83.132,83.168,284199999.0
2005-07-11 07:15:00,83.156,83.2,83.14,83.174,124400000.0
2005-07-11 07:16:00,83.157,83.184,83.12,83.16,156900001.0
2005-07-11 07:17:00,83.158,83.18,83.134,83.138,206499998.0
2005-07-11 07:18:00,83.171,83.18,83.145,83.152,203999999.0
2005-07-11 07:19:00,83.163,83.182,83.149,83.18,290600000.0
2005-07-11 07:20:00,83.142,83.172,83.135,83.148,85300000.0
2005-07-11 07:21:00,83.158,83.189,83.149,83.156,183800002.0
2005-07-11 07:22:00,83.149,83.175,83.143,83.162,269900000.0
2005-07-11 07:23:00,83.166,83.184,83.138,83.138,182999998.0
2005-07-11 07:24:00,83.138,83.171,83.117,83.159,120000000.0
2005-07-11 07:25:00,83.158,83.188,83.141,83.154,303400000.0
2005-07-11 07:26:00,83.144,83.166,83.13,83.153,226999998.0
2005-07-11 07:27:00,83.162,83.167,83.124,83.136,159400000.0
2005-07-11 07:28:00,83.112,83.17,83.112,83.163,167899997.0
2005-07-11 07:29:00,83.15,83.171,83.131,83.142,144200000.0
2005-07-11 07:30:00,83.141,83.159,83.127,83.151,107099998.0
2005-07-11 07:31:00,83.122,83.157,83.115,83.134,148000001.0
2005-07-11 07:32:00,83.108,83.189,83.108,83.189,150899999.0
2005-07-11 07:33:00,83.153,83.184,83.141,83.147,174800000.0
2005-07-11 07:34:00,83.155,83.17,83.136,83.152,177199999.0
2005-07-11 07:35:00,83.144,83.164,83.127,83.152,293399999.0
2005-07-11 07:36:00,83.136,83.167,83.12,83.14,333699999.0
2005-07-11 07:37:00,83.125,83.161,83.125,83.158,172399999.0
2005-07-11 07:38:00,83.107,83.154,83.107,83.134,185299997.0
2005-07-11 07:39:00,83.138,83.15,83.112,83.146,182800000.0
2005-07-11 07:40:00,83.124,83.165,83.119,83.143,193300002.0
2005-07-11 07:41:00,83.152,83.161,83.118,83.118,148300000.0
2005-07-11 07:42:00,83.133,83.165,83.123,83.133,232899999.0
2005-07-11 07:43:00,83.139,83.155,83.121,83.147,84100000.0
2005-07-11 07:44:00,83.157,83.165,83.128,83.145,225300001.0
2005-07-11 07:45:00,83.15,83.154,83.123,83.13,242600000.0
2005-07-11 07:46:00,83.124,83.156,83.101,83.129,163900001.0
2005-07-11 07:47:00,83.143,83.173,83.118,83.159,182799999.0
2005-07-11 07:48:00,83.118,83.16,83.106,83.141,332300004.0
2005-07-11 07:49:00,83.126,83.148,83.111,83.134,174099999.0
2005-07-11 07:50:00,83.111,83.151,83.077,83.107,262000000.0
2005-07-11 07:51:00,83.129,83.15,83.113,83.113,255099999.0
2005-07-11 07:52:00,83.121,83.161,83.118,83.157,280900003.0
2005-07-11 07:53:00,83.114,83.151,83.101,83.151,194700000.0
2005-07-11 07:54:00,83.105,83.145,83.103,83.104,200399999.0
2005-07-11 07:55:00,83.096,83.14,83.093,83.121,215200000.0
2005-07-11 07:56:00,83.085,83.123,83.081,83.118,154600000.0
2005-07-11 07:57:00,83.118,83.163,83.114,83.163,124700000.0
2005-07-11 07:58:00,83.138,83.167,83.113,83.118,143900001.0
2005-07-11 07:59:00,83.123,83.152,83.123,83.137,172000001.0
2005-07-11 08:00:00,83.17,83.17,83.118,83.145,228599996.0
2005-07-11 08:01:00,83.156,83.159,83.118,83.118,247200000.0
2005-07-11 08:02:00,83.14,83.175,83.14,83.173,129900000.0
2005-07-11 08:03:00,83.157,83.176,83.145,83.171,173699997.0
2005-07-11 08:04:00,83.15,83.182,83.141,83.164,167400000.0
2005-07-11 08:05:00,83.148,83.175,83.125,83.143,249200001.0
2005-07-11 08:06:00,83.143,83.175,83.14,83.175,152099997.0
2005-07-11 08:07:00,83.159,83.203,83.154,83.172,209700001.0
2005-07-11 08:08:00,83.17,83.224,83.169,83.222,152900000.0
2005-07-11 08:09:00,83.195,83.224,83.178,83.21,199700001.0
2005-07-11 08:10:00,83.198,83.236,83.18,83.217,207099997.0
2005-07-11 08:11:00,83.169,83.223,83.169,83.214,273899998.0
2005-07-11 08:12:00,83.192,83.242,83.186,83.242,257200001.0
2005-07-11 08:13:00,83.228,83.245,83.2,83.225,247100000.0
2005-07-11 08:14:00,83.237,83.237,83.186,83.211,202300001.0
2005-07-11 08:15:00,83.243,83.272,83.163,83.214,173799997.0
2005-07-11 08:16:00,83.253,83.367,83.228,83.238,137200000.0
2005-07-11 08:17:00,83.193,83.24,83.174,83.214,154299999.0
2005-07-11 08:18:00,83.179,83.231,83.173,83.208,169599999.0
2005-07-11 08:19:00,83.198,83.238,83.193,83.209,183499999.0
2005-07-11 08:20:00,83.214,83.231,83.188,83.221,117700001.0
2005-07-11 08:21:00,83.228,83.243,83.198,83.215,263699998.0
2005-07-11 08:22:00,83.242,83.26,83.217,83.238,240699999.0
2005-07-11 08:23:00,83.264,83.277,83.235,83.246,227599998.0
2005-07-11 08:24:00,83.237,83.266,83.232,83.262,128900001.0
2005-07-11 08:25:00,83.185,83.265,83.185,83.248,246399998.0
2005-07-11 08:26:00,83.217,83.238,83.204,83.204,160900000.0
2005-07-11 08:27:00,83.218,83.251,83.202,83.211,114999999.0
2005-07-11 08:28:00,83.242,83.26,83.217,83.235,257500001.0
2005-07-11 08:29:00,83.249,83.254,83.208,83.218,190199999.0
2005-07-11 08:30:00,83.194,83.266,83.194,83.224,251499998.0
2005-07-11 08:31:00,83.191,83.234,83.186,83.211,173699999.0
2005-07-11 08:32:00,83.196,83.222,83.176,83.195,257900000.0
2005-07-11 08:33:00,83.217,83.235,83.199,83.206,268100000.0
2005-07-11 08:34:00,83.229,83.248,83.21,83.22,252700003.0
2005-07-11 08:35:00,83.224,83.245,83.209,83.244,179499999.0
2005-07-11 08:36:00,83.233,83.256,83.205,83.218,143300000.0
2005-07-11 08:37:00,83.255,83.257,83.222,83.233,206399999.0
2005-07-11 08:38:00,83.265,83.265,83.221,83.234,228499999.0
2005-07-11 08:39:00,83.251,83.261,83.211,83.231,112399998.0
2005-07-11 08:40:00,83.227,83.248,83.209,83.24,198500002.0
2005-07-11 08:41:00,83.232,83.258,83.197,83.217,175500002.0
2005-07-11 08:42:00,83.21,83.249,83.205,83.22,120399998.0
2005-07-11 08:43:00,83.208,83.257,83.203,83.22,199799999.0
2005-07-11 08:44:00,83.252,83.259,83.201,83.218,215900001.0
2005-07-11 08:45:00,83.205,83.23,83.192,83.208,204100001.0
2005-07-11 08:46:00,83.171,83.228,83.171,83.214,122699996.0
2005-07-11 08:47:00,83.212,83.22,83.18,83.191,216600001.0
2005-07-11 08:48:00,83.191,83.224,83.18,83.198,164899998.0
2005-07-11 08:49:00,83.182,83.228,83.177,83.19,175400000.0
2005-07-11 08:50:00,83.182,83.223,83.167,83.179,230600000.0
2005-07-11 08:51:00,83.181,83.191,83.136,83.136,283800000.0
2005-07-11 08:52:00,83.177,83.213,83.16,83.187,273099996.0
2005-07-11 08:53:00,83.175,83.203,83.163,83.196,185300000.0
2005-07-11 08:54:00,83.183,83.216,83.173,83.21,195199999.0
2005-07-11 08:55:00,83.198,83.226,83.15,83.163,218500002.0
2005-07-11 08:56:00,83.14,83.193,83.138,83.182,237400001.0
2005-07-11 08:57:00,83.185,83.199,83.157,83.157,177300000.0
2005-07-11 08:58:00,83.145,83.194,83.145,83.191,78000000.0
2005-07-11 08:59:00,83.199,83.224,83.178,83.191,236300001.0
2005-07-11 09:00:00,83.193,83.225,83.18,83.2,304499998.0
2005-07-11 09:01:00,83.229,83.229,83.178,83.178,161299999.0
2005-07-11 09:02:00,83.196,83.222,83.19,83.205,200099999.0
2005-07-11 09:03:00,83.183,83.219,83.172,83.184,265000001.0
2005-07-11 09:04:00,83.199,83.212,83.174,83.175,212000000.0
2005-07-11 09:05:00,83.212,83.226,83.193,83.207,100700000.0
2005-07-11 09:06:00,83.191,83.24,83.185,83.24,129700000.0
2005-07-11 09:07:00,83.212,83.237,83.196,83.215,89800000.0
2005-07-11 09:08:00,83.178,83.228,83.178,83.207,197599999.0
2005-07-11 09:09:00,83.195,83.208,83.169,83.195,183599998.0
2005-07-11 09:10:00,83.198,83.205,83.156,83.184,267400001.0
2005-07-11 09:11:00,83.188,83.218,83.17,83.178,172800002.0
2005-07-11 09:12:00,83.216,83.224,83.179,83.191,224999999.0
2005-07-11 09:13:00,83.175,83.204,83.167,83.193,218199996.0
2005-07-11 09:14:00,83.153,83.208,83.153,83.186,245299998.0
2005-07-11 09:15:00,83.17,83.227,83.167,83.193,223500000.0
2005-07-11 09:16:00,83.223,83.248,83.205,83.248,132800001.0
2005-07-11 09:17:00,83.231,83.251,83.206,83.222,248399999.0
2005-07-11 09:18:00,83.203,83.223,83.173,83.181,156299998.0
2005-07-11 09:19:00,83.22,83.231,83.161,83.161,193500004.0
2005-07-11 09:20:00,83.168,83.206,83.155,83.175,238000000.0
2005-07-11 09:21:00,83.18,83.2,83.145,83.154,262900003.0
2005-07-11 09:22:00,83.178,83.206,83.143,83.171,148100001.0
2005-07-11 09:23:00,83.148,83.223,83.143,83.143,223500002.0
2005-07-11 09:24:00,83.156,83.194,83.141,83.181,303500001.0
2005-07-11 09:25:00,83.183,83.193,83.151,83.159,221000000.0
2005-07-11 09:26:00,83.164,83.192,83.151,83.153,232499998.0
2005-07-11 09:27:00,83.139,83.174,83.13,83.164,205499999.0
2005-07-11 09:28:00,83.194,83.197,83.15,83.165,166700001.0
2005-07-11 09:29:00,83.19,83.197,83.103,83.107,206399999.0
2005-07-11 09:30:00,83.134,83.159,83.061,83.071,227600002.0
2005-07-11 09:31:00,83.125,83.133,83.095,83.106,152799999.0
2005-07-11 09:32:00,83.078,83.135,83.054,83.116,164200000.0
2005-07-11 09:33:00,83.127,83.16,83.122,83.142,187999999.0
2005-07-11 09:34:00,83.134,83.175,83.116,83.175,128599999.0
2005-07-11 09:35:00,83.207,83.207,83.13,83.131,141600001.0
2005-07-11 09:36:00,83.105,83.154,83.105,83.143,145100000.0
2005-07-11 09:37:00,83.128,83.16,83.116,83.122,142500000.0
2005-07-11 09:38:00,83.125,83.158,83.108,83.13,141999998.0
2005-07-11 09:39:00,83.138,83.173,83.123,83.152,170200000.0
2005-07-11 09:40:00,83.157,83.175,83.127,83.127,157899998.0
2005-07-11 09:41:00,83.147,83.161,83.117,83.122,230100002.0
2005-07-11 09:42:00,83.126,83.157,83.12,83.128,273100001.0
2005-07-11 09:43:00,83.135,83.159,83.114,83.146,185300000.0
2005-07-11 09:44:00,83.163,83.171,83.119,83.165,296100000.0
2005-07-11 09:45:00,83.17,83.184,83.146,83.147,142799999.0
2005-07-11 09:46:00,83.122,83.181,83.114,83.148,215700000.0
2005-07-11 09:47:00,83.18,83.18,83.113,83.113,146199998.0
2005-07-11 09:48:00,83.179,83.183,83.1,83.1,225200003.0
2005-07-11 09:49:00,83.132,83.144,83.095,83.122,167300001.0
2005-07-11 09:50:00,83.117,83.129,83.083,83.104,187599999.0
2005-07-11 09:51:00,83.117,83.148,83.096,83.096,311300002.0
2005-07-11 09:52:00,83.11,83.144,83.095,83.101,225199995.0
2005-07-11 09:53:00,83.136,83.142,83.103,83.127,226100000.0
2005-07-11 09:54:00,83.129,83.167,83.113,83.162,231200000.0
2005-07-11 09:55:00,83.141,83.157,83.123,83.123,141100001.0
2005-07-11 09:56:00,83.137,83.153,83.114,83.123,162399999.0
2005-07-11 09:57:00,83.117,83.148,83.105,83.139,121200001.0
2005-07-11 09:58:00,83.109,83.146,83.101,83.132,192400000.0
2005-07-11 09:59:00,83.13,83.139,83.105,83.115,184500000.0
2005-07-11 10:00:00,83.125,83.154,83.105,83.123,201100000.0
2005-07-11 10:01:00,83.163,83.173,83.135,83.135,313900001.0
2005-07-11 10:02:00,83.156,83.166,83.125,83.125,231999997.0
2005-07-11 10:03:00,83.138,83.167,83.133,83.158,230999997.0
2005-07-11 10:04:00,83.135,83.153,83.115,83.116,115700000.0
2005-07-11 10:05:00,83.122,83.164,83.11,83.164,190500001.0
2005-07-11 10:06:00,83.137,83.167,83.136,83.152,266400000.0
2005-07-11 10:07:00,83.106,83.156,83.105,83.141,338600007.0
2005-07-11 10:08:00,83.116,83.155,83.09,83.101,256500001.0
2005-07-11 10:09:00,83.098,83.148,83.091,83.119,192299998.0
2005-07-11 10:10:00,83.127,83.15,83.104,83.109,194400001.0
2005-07-11 10:11:00,83.14,83.151,83.115,83.14,171300000.0
2005-07-11 10:12:00,83.135,83.152,83.113,83.113,237300002.0
2005-07-11 10:13:00,83.116,83.14,83.107,83.125,146299999.0
2005-07-11 10:14:00,83.103,83.152,83.093,83.137,120800001.0
2005-07-11 10:15:00,83.142,83.156,83.122,83.15,203499999.0
2005-07-11 10:16:00,83.121,83.158,83.115,83.14,228199999.0
2005-07-11 10:17:00,83.133,83.165,83.119,83.138,223799999.0
2005-07-11 10:18:00,83.13,83.159,83.121,83.129,208099998.0
2005-07-11 10:19:00,83.137,83.169,83.122,83.139,207099996.0
2005-07-11 10:20:00,83.142,83.161,83.105,83.123,203100001.0
2005-07-11 10:21:00,83.104,83.142,83.104,83.136,198299998.0
2005-07-11 10:22:00,83.112,83.149,83.112,83.12,214099999.0
2005-07-11 10:23:00,83.122,83.175,83.108,83.164,156799999.0
2005-07-11 10:24:00,83.096,83.166,83.093,83.166,192799997.0
2005-07-11 10:25:00,83.156,83.193,83.133,83.165,295499993.0
2005-07-11 10:26:00,83.155,83.177,83.131,83.131,254300002.0
2005-07-11 10:27:00,83.157,83.181,83.136,83.17,283100000.0
2005-07-11 10:28:00,83.128,83.151,83.108,83.139,162400001.0
2005-07-11 10:29:00,83.143,83.17,83.082,83.107,195899999.0
2005-07-11 10:30:00,83.106,83.138,83.1,83.119,128300001.0
2005-07-11 10:31:00,83.118,83.154,83.113,83.113,230400000.0
2005-07-11 10:32:00,83.156,83.171,83.132,83.137,216000000.0
2005-07-11 10:33:00,83.107,83.172,83.106,83.137,135000001.0
2005-07-11 10:34:00,83.169,83.185,83.124,83.137,145199998.0
2005-07-11 10:35:00,83.16,83.175,83.133,83.165,232000002.0
2005-07-11 10:36:00,83.137,83.2,83.131,83.18,225899998.0
2005-07-11 10:37:00,83.172,83.204,83.162,83.173,223600007.0
2005-07-11 10:38:00,83.161,83.199,83.161,83.18,166500000.0
2005-07-11 10:39:00,83.18,83.22,83.163,83.172,206800001.0
2005-07-11 10:40:00,83.184,83.213,83.175,83.205,223699996.0
2005-07-11 10:41:00,83.188,83.222,83.155,83.155,341199998.0
2005-07-11 10:42:00,83.163,83.209,83.153,83.165,236699999.0
2005-07-11 10:43:00,83.171,83.205,83.166,83.183,340000003.0
2005-07-11 10:44:00,83.171,83.211,83.15,83.176,262400000.0
2005-07-11 10:45:00,83.176,83.216,83.176,83.206,213600003.0
2005-07-11 10:46:00,83.173,83.211,83.167,83.181,199900002.0
2005-07-11 10:47:00,83.198,83.22,83.182,83.188,165400001.0
2005-07-11 10:48:00,83.201,83.223,83.188,83.213,164200000.0
2005-07-11 10:49:00,83.217,83.232,83.177,83.195,240000000.0
2005-07-11 10:50:00,83.169,83.228,83.169,83.187,191800001.0
2005-07-11 10:51:00,83.227,83.227,83.165,83.168,186299999.0
2005-07-11 10:52:00,83.205,83.224,83.182,83.203,189599999.0
2005-07-11 10:53:00,83.213,83.225,83.19,83.194,162699999.0
2005-07-11 10:54:00,83.159,83.218,83.158,83.209,239099997.0
2005-07-11 10:55:00,83.199,83.22,83.173,83.182,271100003.0
2005-07-11 10:56:00,83.161,83.213,83.151,83.196,239499997.0
2005-07-11 10:57:00,83.187,83.21,83.183,83.21,209099995.0
2005-07-11 10:58:00,83.203,83.224,83.184,83.202,183200004.0
2005-07-11 10:59:00,83.213,83.269,83.211,83.237,189300002.0
2005-07-11 11:00:00,83.224,83.248,83.181,83.239,254700000.0
2005-07-11 11:01:00,83.235,83.253,83.205,83.214,273499999.0
2005-07-11 11:02:00,83.195,83.25,83.188,83.229,180699999.0
2005-07-11 11:03:00,83.198,83.239,83.198,83.232,172099999.0
2005-07-11 11:04:00,83.237,83.241,83.209,83.216,135600003.0
2005-07-11 11:05:00,83.203,83.236,83.198,83.22,209200000.0
2005-07-11 11:06:00,83.198,83.246,83.198,83.207,234099999.0
2005-07-11 11:07:00,83.193,83.252,83.173,83.214,258199999.0
2005-07-11 11:08:00,83.192,83.234,83.192,83.228,144400002.0
2005-07-11 11:09:00,83.209,83.247,83.201,83.247,200200003.0
2005-07-11 11:10:00,83.183,83.229,83.183,83.195,227799998.0
2005-07-11 11:11:00,83.186,83.238,83.186,83.221,141300002.0
2005-07-11 11:12:00,83.188,83.226,83.186,83.213,149100000.0
2005-07-11 11:13:00,83.202,83.248,83.194,83.248,239100000.0
2005-07-11 11:14:00,83.23,83.235,83.206,83.221,114300001.0
2005-07-11 11:15:00,83.231,83.244,83.202,83.228,189400000.0
2005-07-11 11:16:00,83.24,83.244,83.21,83.237,194899998.0
2005-07-11 11:17:00,83.262,83.262,83.217,83.229,252200002.0
2005-07-11 11:18:00,83.206,83.226,83.187,83.195,253199998.0
2005-07-11 11:19:00,83.21,83.242,83.21,83.234,99700000.0
2005-07-11 11:20:00,83.223,83.26,83.213,83.246,153100000.0
2005-07-11 11:21:00,83.238,83.258,83.222,83.242,257400000.0
2005-07-11 11:22:00,83.231,83.265,83.223,83.231,152599998.0
2005-07-11 11:23:00,83.229,83.261,83.225,83.261,184600001.0
2005-07-11 11:24:00,83.237,83.263,83.226,83.253,132200000.0
2005-07-11 11:25:00,83.232,83.268,83.23,83.26,140400002.0
2005-07-11 11:26:00,83.256,83.275,83.23,83.235,115800000.0
2005-07-11 11:27:00,83.222,83.253,83.212,83.225,216400000.0
2005-07-11 11:28:00,83.242,83.261,83.216,83.217,218699998.0
2005-07-11 11:29:00,83.231,83.264,83.226,83.249,286699997.0
2005-07-11 11:30:00,83.241,83.264,83.218,83.23,152400002.0
2005-07-11 11:31:00,83.223,83.264,83.217,83.256,93899999.0
2005-07-11 11:32:00,83.199,83.269,83.199,83.222,165500002.0
2005-07-11 11:33:00,83.234,83.249,83.211,83.224,304999999.0
2005-07-11 11:34:00,83.218,83.245,83.204,83.218,115099999.0
2005-07-11 11:35:00,83.228,83.273,83.219,83.255,209900003.0
2005-07-11 11:36:00,83.223,83.253,83.209,83.244,214500002.0
2005-07-11 11:37:00,83.228,83.274,83.208,83.24,253800000.0
2005-07-11 11:38:00,83.221,83.257,83.206,83.242,272900002.0
2005-07-11 11:39:00,83.259,83.263,83.216,83.219,194499998.0
2005-07-11 11:40:00,83.2,83.255,83.2,83.231,178000001.0
2005-07-11 11:41:00,83.253,83.294,83.228,83.252,204900001.0
2005-07-11 11:42:00,83.262,83.264,83.232,83.232,223899996.0
2005-07-11 11:43:00,83.232,83.264,83.232,83.254,119200001.0
2005-07-11 11:44:00,83.276,83.289,83.237,83.25,169599997.0
2005-07-11 11:45:00,83.246,83.28,83.235,83.265,261299996.0
2005-07-11 11:46:00,83.243,83.269,83.237,83.261,198099999.0
2005-07-11 11:47:00,83.239,83.263,83.217,83.232,277199996.0
2005-07-11 11:48:00,83.245,83.265,83.223,83.234,156599999.0
2005-07-11 11:49:00,83.232,83.276,83.231,83.269,257399999.0
2005-07-11 11:50:00,83.259,83.294,83.252,83.265,216200000.0
2005-07-11 11:51:00,83.294,83.321,83.255,83.3,326400003.0
2005-07-11 11:52:00,83.269,83.299,83.254,83.272,223899998.0
2005-07-11 11:53:00,83.27,83.299,83.26,83.277,170099998.0
2005-07-11 11:54:00,83.288,83.305,83.258,83.285,228899999.0
2005-07-11 11:55:00,83.263,83.307,83.252,83.264,234500001.0
2005-07-11 11:56:00,83.263,83.298,83.257,83.272,181099998.0
2005-07-11 11:57:00,83.273,83.305,83.259,83.278,185500003.0
2005-07-11 11:58:00,83.297,83.314,83.26,83.261,225800000.0
2005-07-11 11:59:00,83.27,83.306,83.268,83.295,205099999.0
2005-07-11 12:00:00,83.277,83.327,83.277,83.327,222999998.0
2005-07-11 12:01:00,83.323,83.357,83.317,83.32,132299998.0
2005-07-11 12:02:00,83.31,83.349,83.305,83.332,165200000.0
2005-07-11 12:03:00,83.317,83.346,83.293,83.325,264100005.0
2005-07-11 12:04:00,83.348,83.354,83.31,83.317,183700004.0
2005-07-11 12:05:00,83.332,83.348,83.296,83.304,156399997.0
2005-07-11 12:06:00,83.303,83.333,83.281,83.313,162900002.0
2005-07-11 12:07:00,83.324,83.338,83.263,83.296,390700002.0
2005-07-11 12:08:00,83.329,83.345,83.307,83.325,173699998.0
2005-07-11 12:09:00,83.294,83.321,83.274,83.276,228599999.0
2005-07-11 12:10:00,83.297,83.345,83.297,83.328,160499996.0
2005-07-11 12:11:00,83.314,83.343,83.295,83.32,166100000.0
2005-07-11 12:12:00,83.334,83.35,83.323,83.348,159200001.0
2005-07-11 12:13:00,83.323,83.372,83.322,83.363,186899999.0
2005-07-11 12:14:00,83.327,83.36,83.321,83.356,272800001.0
2005-07-11 12:15:00,83.344,83.363,83.32,83.335,213599996.0
2005-07-11 12:16:00,83.33,83.356,83.309,83.319,249100004.0
2005-07-11 12:17:00,83.335,83.351,83.316,83.322,194599998.0
2005-07-11 12:18:00,83.305,83.336,83.305,83.321,216000000.0
2005-07-11 12:19:00,83.319,83.339,83.299,83.299,213800003.0
2005-07-11 12:20:00,83.286,83.334,83.283,83.311,347799997.0
2005-07-11 12:21:00,83.319,83.339,83.29,83.29,126400000.0
2005-07-11 12:22:00,83.316,83.354,83.306,83.326,267300001.0
2005-07-11 12:23:00,83.331,83.348,83.301,83.33,188399997.0
2005-07-11 12:24:00,83.32,83.346,83.304,83.321,327599997.0
2005-07-11 12:25:00,83.314,83.334,83.293,83.308,217299999.0
2005-07-11 12:26:00,83.293,83.358,83.288,83.315,173299999.0
2005-07-11 12:27:00,83.321,83.374,83.305,83.35,210600002.0
2005-07-11 12:28:00,83.333,83.373,83.319,83.333,223800001.0
2005-07-11 12:29:00,83.338,83.358,83.315,83.345,242899997.0
2005-07-11 12:30:00,83.309,83.365,83.309,83.34,262100005.0
2005-07-11 12:31:00,83.335,83.356,83.315,83.329,196499998.0
2005-07-11 12:32:00,83.308,83.367,83.308,83.336,264300003.0
2005-07-11 12:33:00,83.354,83.364,83.331,83.335,323600002.0
2005-07-11 12:34:00,83.341,83.357,83.305,83.317,185799999.0
2005-07-11 12:35:00,83.317,83.391,83.312,83.38,214800000.0
2005-07-11 12:36:00,83.333,83.375,83.321,83.344,205800002.0
2005-07-11 12:37:00,83.308,83.352,83.301,83.329,131399999.0
2005-07-11 12:38:00,83.339,83.353,83.321,83.327,209300000.0
2005-07-11 12:39:00,83.359,83.368,83.327,83.333,129100001.0
2005-07-11 12:40:00,83.346,83.406,83.332,83.406,206000002.0
2005-07-11 12:41:00,83.39,83.422,83.357,83.384,326299996.0
2005-07-11 12:42:00,83.354,83.412,83.354,83.4,116000000.0
2005-07-11 12:43:00,83.389,83.419,83.362,83.381,246800002.0
2005-07-11 12:44:00,83.348,83.408,83.348,83.382,121500000.0
2005-07-11 12:45:00,83.385,83.414,83.363,83.389,121000000.0
2005-07-11 12:46:00,83.385,83.423,83.38,83.422,117600000.0
2005-07-11 12:47:00,83.442,83.447,83.379,83.398,162799997.0
2005-07-11 12:48:00,83.417,83.436,83.381,83.381,168199998.0
2005-07-11 12:49:00,83.388,83.436,83.388,83.405,300300000.0
2005-07-11 12:50:00,83.422,83.43,83.394,83.41,138599999.0
2005-07-11 12:51:00,83.404,83.435,83.397,83.41,230500001.0
2005-07-11 12:52:00,83.41,83.423,83.385,83.406,170999999.0
2005-07-11 12:53:00,83.383,83.423,83.381,83.423,252099998.0
2005-07-11 12:54:00,83.402,83.44,83.398,83.405,177799998.0
2005-07-11 12:55:00,83.415,83.435,83.4,83.423,158299998.0
2005-07-11 12:56:00,83.416,83.43,83.389,83.407,136799999.0
2005-07-11 12:57:00,83.414,83.421,83.384,83.413,202100000.0
2005-07-11 12:58:00,83.411,83.424,83.388,83.408,125800000.0
2005-07-11 12:59:00,83.387,83.432,83.382,83.43,238099998.0
2005-07-11 13:00:00,83.342,83.379,83.339,83.352,115200001.0
2005-07-11 13:01:00,83.295,83.431,83.291,83.431,295600000.0
2005-07-11 13:02:00,83.405,83.409,83.325,83.325,205899999.0
2005-07-11 13:03:00,83.334,83.402,83.334,83.383,180200002.0
2005-07-11 13:04:00,83.345,83.373,83.331,83.343,180299997.0
2005-07-11 13:05:00,83.35,83.37,83.332,83.341,152400002.0
2005-07-11 13:06:00,83.353,83.375,83.338,83.346,221799996.0
2005-07-11 13:07:00,83.345,83.359,83.31,83.317,138000000.0
2005-07-11 13:08:00,83.324,83.346,83.288,83.319,131700001.0
2005-07-11 13:09:00,83.332,83.377,83.332,83.353,237900003.0
2005-07-11 13:10:00,83.315,83.371,83.307,83.353,134200001.0
2005-07-11 13:11:00,83.338,83.362,83.329,83.34,274199998.0
2005-07-11 13:12:00,83.332,83.359,83.306,83.359,178999999.0
2005-07-11 13:13:00,83.352,83.364,83.324,83.343,190500001.0
2005-07-11 13:14:00,83.357,83.371,83.335,83.338,127200002.0
2005-07-11 13:15:00,83.339,83.367,83.331,83.367,296899998.0
2005-07-11 13:16:00,83.318,83.362,83.318,83.347,243699996.0
2005-07-11 13:17:00,83.327,83.366,83.313,83.351,145800000.0
2005-07-11 13:18:00,83.336,83.368,83.332,83.354,222100001.0
2005-07-11 13:19:00,83.341,83.373,83.336,83.352,240899999.0
2005-07-11 13:20:00,83.379,83.385,83.35,83.352,130199999.0
2005-07-11 13:21:00,83.372,83.383,83.335,83.335,180400000.0
2005-07-11 13:22:00,83.325,83.37,83.324,83.37,152399999.0
2005-07-11 13:23:00,83.362,83.369,83.334,83.34,190199998.0
2005-07-11 13:24:00,83.325,83.359,83.318,83.34,208999999.0
2005-07-11 13:25:00,83.33,83.363,83.327,83.357,195599997.0
2005-07-11 13:26:00,83.314,83.343,83.304,83.329,165100002.0
2005-07-11 13:27:00,83.335,83.363,83.326,83.338,281099996.0
2005-07-11 13:28:00,83.35,83.379,83.338,83.338,176999997.0
2005-07-11 13:29:00,83.322,83.359,83.322,83.359,125099999.0
2005-07-11 13:30:00,83.338,83.37,83.316,83.323,201200001.0
2005-07-11 13:31:00,83.322,83.371,83.319,83.355,222999999.0
2005-07-11 13:32:00,83.353,83.375,83.338,83.36,294400000.0
2005-07-11 13:33:00,83.331,83.352,83.312,83.323,115600001.0
2005-07-11 13:34:00,83.33,83.352,83.321,83.335,235900003.0
2005-07-11 13:35:00,83.317,83.336,83.302,83.324,172200003.0
2005-07-11 13:36:00,83.319,83.35,83.293,83.323,276900000.0
2005-07-11 13:37:00,83.325,83.367,83.311,83.332,233699999.0
2005-07-11 13:38:00,83.319,83.349,83.305,83.335,101800000.0
2005-07-11 13:39:00,83.307,83.324,83.269,83.292,224200001.0
2005-07-11 13:40:00,83.291,83.335,83.272,83.303,250800001.0
2005-07-11 13:41:00,83.329,83.34,83.305,83.305,139599999.0
2005-07-11 13:42:00,83.308,83.335,83.291,83.292,221300000.0
2005-07-11 13:43:00,83.297,83.356,83.297,83.345,187999998.0
2005-07-11 13:44:00,83.319,83.328,83.294,83.309,250999999.0
2005-07-11 13:45:00,83.318,83.337,83.287,83.311,233299998.0
2005-07-11 13:46:00,83.326,83.355,83.312,83.321,239899997.0
2005-07-11 13:47:00,83.287,83.31,83.273,83.28,169500000.0
2005-07-11 13:48:00,83.276,83.292,83.249,83.253,255300000.0
2005-07-11 13:49:00,83.251,83.305,83.243,83.284,142100000.0
2005-07-11 13:50:00,83.255,83.281,83.241,83.253,187200002.0
2005-07-11 13:51:00,83.252,83.283,83.24,83.24,214600002.0
2005-07-11 13:52:00,83.245,83.28,83.236,83.249,214599996.0
2005-07-11 13:53:00,83.274,83.297,83.246,83.261,175799998.0
2005-07-11 13:54:00,83.251,83.275,83.229,83.248,113400001.0
2005-07-11 13:55:00,83.258,83.3,83.251,83.258,218100000.0
2005-07-11 13:56:00,83.287,83.291,83.257,83.265,270399998.0
2005-07-11 13:57:00,83.258,83.292,83.245,83.276,177799998.0
2005-07-11 13:58:00,83.282,83.292,83.26,83.276,164300001.0
2005-07-11 13:59:00,83.304,83.304,83.272,83.277,192199999.0
2005-07-11 14:00:00,83.287,83.31,83.267,83.287,174600001.0
2005-07-11 14:01:00,83.296,83.313,83.268,83.298,208400001.0
2005-07-11 14:02:00,83.278,83.309,83.278,83.296,184799998.0
2005-07-11 14:03:00,83.33,83.339,83.292,83.298,142000002.0
2005-07-11 14:04:00,83.313,83.351,83.293,83.334,134200001.0
2005-07-11 14:05:00,83.34,83.344,83.302,83.302,108699999.0
2005-07-11 14:06:00,83.304,83.347,83.288,83.288,230099999.0
2005-07-11 14:07:00,83.294,83.341,83.282,83.312,281800006.0
2005-07-11 14:08:00,83.293,83.331,83.287,83.301,197099999.0
2005-07-11 14:09:00,83.299,83.326,83.298,83.315,250599998.0
2005-07-11 14:10:00,83.313,83.33,83.297,83.305,205800000.0
2005-07-11 14:11:00,83.309,83.349,83.302,83.33,215799999.0
2005-07-11 14:12:00,83.29,83.319,83.287,83.315,159299998.0
2005-07-11 14:13:00,83.295,83.314,83.275,83.302,250699996.0
2005-07-11 14:14:00,83.254,83.306,83.254,83.28,161200000.0
2005-07-11 14:15:00,83.278,83.297,83.253,83.276,302799997.0
2005-07-11 14:16:00,83.26,83.292,83.236,83.246,224400003.0
2005-07-11 14:17:00,83.25,83.299,83.25,83.26,124100000.0
2005-07-11 14:18:00,83.27,83.286,83.248,83.255,180500000.0
2005-07-11 14:19:00,83.273,83.304,83.253,83.273,230800001.0
2005-07-11 14:20:00,83.26,83.286,83.247,83.256,213699999.0
2005-07-11 14:21:00,83.274,83.274,83.238,83.239,122599999.0
2005-07-11 14:22:00,83.222,83.253,83.219,83.249,166800003.0
2005-07-11 14:23:00,83.277,83.295,83.238,83.261,182099999.0
2005-07-11 14:24:00,83.279,83.284,83.24,83.245,272499998.0
2005-07-11 14:25:00,83.239,83.274,83.233,83.25,231199998.0
2005-07-11 14:26:00,83.251,83.271,83.228,83.263,162199996.0
2005-07-11 14:27:00,83.243,83.287,83.24,83.269,128400000.0
2005-07-11 14:28:00,83.256,83.283,83.221,83.25,166299998.0
2005-07-11 14:29:00,83.268,83.283,83.246,83.247,204500003.0
2005-07-11 14:30:00,83.225,83.278,83.225,83.258,284200006.0
2005-07-11 14:31:00,83.261,83.274,83.239,83.245,155200001.0
2005-07-11 14:32:00,83.237,83.263,83.23,83.236,100300002.0
2005-07-11 14:33:00,83.245,83.256,83.222,83.222,225999998.0
2005-07-11 14:34:00,83.252,83.269,83.226,83.241,239899997.0
2005-07-11 14:35:00,83.224,83.287,83.224,83.268,188499998.0
2005-07-11 14:36:00,83.253,83.287,83.234,83.265,197599999.0
2005-07-11 14:37:00,83.256,83.277,83.231,83.258,173000003.0
2005-07-11 14:38:00,83.236,83.267,83.236,83.242,199499998.0
2005-07-11 14:39:00,83.255,83.268,83.236,83.249,202200002.0
2005-07-11 14:40:00,83.245,83.262,83.227,83.239,157099999.0
2005-07-11 14:41:00,83.253,83.267,83.181,83.229,229800000.0
2005-07-11 14:42:00,83.245,83.276,83.22,83.23,197199999.0
2005-07-11 14:43:00,83.239,83.277,83.239,83.27,133299999.0
2005-07-11 14:44:00,83.268,83.292,83.251,83.265,388300000.0
2005-07-11 14:45:00,83.263,83.281,83.248,83.264,200800002.0
2005-07-11 14:46:00,83.228,83.257,83.228,83.255,155299997.0
2005-07-11 14:47:00,83.277,83.292,83.243,83.243,274200000.0
2005-07-11 14:48:00,83.243,83.281,83.223,83.275,263000002.0
2005-07-11 14:49:00,83.275,83.284,83.254,83.264,120400000.0
2005-07-11 14:50:00,83.325,83.325,83.272,83.283,175099998.0
2005-07-11 14:51:00,83.299,83.315,83.268,83.303,298999995.0
2005-07-11 14:52:00,83.308,83.308,83.275,83.276,149400000.0
2005-07-11 14:53:00,83.279,83.31,83.263,83.293,191699996.0
2005-07-11 14:54:00,83.28,83.296,83.258,83.26,189500000.0
2005-07-11 14:55:00,83.24,83.276,83.237,83.261,159600001.0
2005-07-11 14:56:00,83.255,83.286,83.249,83.259,166499999.0
2005-07-11 14:57:00,83.262,83.298,83.25,83.285,150499999.0
2005-07-11 14:58:00,83.258,83.289,83.241,83.259,189299999.0
2005-07-11 14:59:00,83.219,83.274,83.219,83.272,131799999.0
2005-07-11 15:00:00,83.265,83.289,83.245,83.27,163899999.0
2005-07-11 15:01:00,83.282,83.304,83.228,83.247,387000004.0
2005-07-11 15:02:00,83.233,83.295,83.233,83.295,186800000.0
2005-07-11 15:03:00,83.278,83.316,83.26,83.294,225699997.0
2005-07-11 15:04:00,83.298,83.319,83.261,83.266,203399999.0
2005-07-11 15:05:00,83.268,83.314,83.266,83.308,344299996.0
2005-07-11 15:06:00,83.272,83.293,83.245,83.257,233999996.0
2005-07-11 15:07:00,83.289,83.304,83.243,83.266,142400001.0
2005-07-11 15:08:00,83.242,83.302,83.242,83.299,167999998.0
2005-07-11 15:09:00,83.288,83.323,83.258,83.279,213100000.0
2005-07-11 15:10:00,83.31,83.316,83.267,83.303,270100001.0
2005-07-11 15:11:00,83.299,83.305,83.271,83.277,195500001.0
2005-07-11 15:12:00,83.244,83.308,83.244,83.295,251500000.0
2005-07-11 15:13:00,83.282,83.309,83.258,83.273,148800000.0
2005-07-11 15:14:00,83.305,83.317,83.279,83.29,223900002.0
2005-07-11 15:15:00,83.292,83.327,83.292,83.317,166999998.0
2005-07-11 15:16:00,83.332,83.338,83.284,83.284,145800001.0
2005-07-11 15:17:00,83.289,83.343,83.289,83.312,190999997.0
2005-07-11 15:18:00,83.317,83.345,83.302,83.313,238999999.0
2005-07-11 15:19:00,83.29,83.343,83.29,83.331,299299999.0
2005-07-11 15:20:00,83.307,83.316,83.286,83.292,233999997.0
2005-07-11 15:21:00,83.305,83.316,83.275,83.302,208399999.0
2005-07-11 15:22:00,83.276,83.326,83.267,83.285,257400003.0
2005-07-11 15:23:00,83.29,83.304,83.273,83.279,215799998.0
2005-07-11 15:24:00,83.325,83.33,83.287,83.311,136500000.0
2005-07-11 15:25:00,83.307,83.321,83.287,83.298,232399998.0
2005-07-11 15:26:00,83.285,83.338,83.285,83.336,300000000.0
2005-07-11 15:27:00,83.31,83.345,83.296,83.345,125900000.0
2005-07-11 15:28:00,83.26,83.341,83.253,83.337,217999999.0
2005-07-11 15:29:00,83.303,83.337,83.292,83.322,212400000.0
2005-07-11 15:30:00,83.326,83.343,83.303,83.305,163800002.0
2005-07-11 15:31:00,83.292,83.331,83.292,83.331,155800002.0
2005-07-11 15:32:00,83.314,83.327,83.294,83.301,163899998.0
2005-07-11 15:33:00,83.334,83.334,83.282,83.282,224500003.0
2005-07-11 15:34:00,83.312,83.323,83.286,83.291,206200000.0
2005-07-11 15:35:00,83.324,83.334,83.298,83.302,210399999.0
2005-07-11 15:36:00,83.305,83.324,83.288,83.299,155000002.0
2005-07-11 15:37:00,83.327,83.329,83.277,83.277,182900002.0
2005-07-11 15:38:00,83.309,83.321,83.283,83.305,204600002.0
2005-07-11 15:39:00,83.314,83.34,83.314,83.336,123400000.0
2005-07-11 15:40:00,83.338,83.369,83.312,83.338,165299997.0
2005-07-11 15:41:00,83.37,83.37,83.323,83.353,140499999.0
2005-07-11 15:42:00,83.343,83.383,83.334,83.37,214200001.0
2005-07-11 15:43:00,83.366,83.391,83.331,83.375,292499998.0
2005-07-11 15:44:00,83.388,83.41,83.365,83.373,157900000.0
2005-07-11 15:45:00,83.387,83.408,83.348,83.397,187500000.0
2005-07-11 15:46:00,83.405,83.429,83.297,83.399,132399999.0
2005-07-11 15:47:00,83.435,83.444,83.388,83.409,307599995.0
2005-07-11 15:48:00,83.433,83.447,83.422,83.434,182400001.0
2005-07-11 15:49:00,83.446,83.469,83.421,83.432,226299996.0
2005-07-11 15:50:00,83.438,83.451,83.428,83.449,142900001.0
2005-07-11 15:51:00,83.438,83.455,83.412,83.447,266299996.0
2005-07-11 15:52:00,83.447,83.465,83.415,83.44,237599999.0
2005-07-11 15:53:00,83.444,83.459,83.419,83.434,207800002.0
2005-07-11 15:54:00,83.432,83.467,83.429,83.467,216099997.0
2005-07-11 15:55:00,83.474,83.477,83.442,83.447,252499997.0
2005-07-11 15:56:00,83.438,83.473,83.421,83.459,149400000.0
2005-07-11 15:57:00,83.453,83.477,83.434,83.434,221299999.0
2005-07-11 15:58:00,83.436,83.465,83.421,83.439,145100000.0
2005-07-11 15:59:00,83.428,83.456,83.412,83.413,216400000.0
2005-07-11 16:00:00,83.418,83.466,83.411,83.411,253799998.0
2005-07-11 16:01:00,83.427,83.478,83.427,83.471,171500004.0
2005-07-11 16:02:00,83.452,83.477,83.438,83.442,192900001.0
2005-07-11 16:03:00,83.456,83.475,83.438,83.454,192100000.0
2005-07-11 16:04:00,83.458,83.506,83.45,83.457,236900001.0
2005-07-11 16:05:00,83.455,83.503,83.455,83.498,261699994.0
2005-07-11 16:06:00,83.472,83.496,83.447,83.471,194899998.0
2005-07-11 16:07:00,83.466,83.473,83.445,83.456,154400001.0
2005-07-11 16:08:00,83.445,83.471,83.435,83.455,334200000.0
2005-07-11 16:09:00,83.441,83.476,83.433,83.476,279499997.0
2005-07-11 16:10:00,83.416,83.497,83.416,83.497,132999999.0
2005-07-11 16:11:00,83.466,83.512,83.466,83.512,135199999.0
2005-07-11 16:12:00,83.479,83.511,83.466,83.488,223300001.0
2005-07-11 16:13:00,83.468,83.508,83.454,83.483,186200000.0
2005-07-11 16:14:00,83.461,83.52,83.461,83.502,192700000.0
2005-07-11 16:15:00,83.472,83.517,83.471,83.485,180600001.0
2005-07-11 16:16:00,83.49,83.543,83.474,83.502,135100000.0
2005-07-11 16:17:00,83.502,83.509,83.453,83.469,418899998.0
2005-07-11 16:18:00,83.445,83.488,83.44,83.467,260499998.0
2005-07-11 16:19:00,83.472,83.476,83.414,83.418,215300003.0
2005-07-11 16:20:00,83.412,83.491,83.411,83.444,262600002.0
2005-07-11 16:21:00,83.434,83.458,83.396,83.418,216799997.0
2005-07-11 16:22:00,83.379,83.492,83.379,83.428,228499999.0
2005-07-11 16:23:00,83.465,83.508,83.375,83.375,299099998.0
2005-07-11 16:24:00,83.343,83.402,83.324,83.372,173299998.0
2005-07-11 16:25:00,83.407,83.422,83.336,83.336,216899998.0
2005-07-11 16:26:00,83.391,83.421,83.338,83.351,220299994.0
2005-07-11 16:27:00,83.439,83.463,83.327,83.35,229800000.0
2005-07-11 16:28:00,83.365,83.411,83.343,83.368,254699999.0
2005-07-11 16:29:00,83.359,83.411,83.355,83.385,258900000.0
2005-07-11 16:30:00,83.363,83.401,83.342,83.356,244299994.0
2005-07-11 16:31:00,83.359,83.363,83.336,83.34,142000001.0
2005-07-11 16:32:00,83.369,83.385,83.339,83.354,170899999.0
2005-07-11 16:33:00,83.351,83.38,83.342,83.347,189099998.0
2005-07-11 16:34:00,83.337,83.389,83.337,83.385,167099999.0
2005-07-11 16:35:00,83.36,83.398,83.346,83.355,293800001.0
2005-07-11 16:36:00,83.313,83.387,83.308,83.332,310299996.0
2005-07-11 16:37:00,83.354,83.434,83.335,83.354,192899996.0
2005-07-11 16:38:00,83.354,83.369,83.327,83.341,130100000.0
2005-07-11 16:39:00,83.336,83.381,83.322,83.353,235900000.0
2005-07-11 16:40:00,83.33,83.361,83.308,83.339,201199998.0
2005-07-11 16:41:00,83.336,83.377,83.336,83.371,155099999.0
2005-07-11 16:42:00,83.371,83.386,83.349,83.366,273899999.0
2005-07-11 16:43:00,83.45,83.487,83.375,83.375,280400001.0
2005-07-11 16:44:00,83.39,83.398,83.358,83.38,224700000.0
2005-07-11 16:45:00,83.365,83.385,83.347,83.352,194699996.0
2005-07-11 16:46:00,83.382,83.453,83.353,83.365,135500000.0
2005-07-11 16:47:00,83.375,83.405,83.361,83.365,213200000.0
2005-07-11 16:48:00,83.372,83.379,83.318,83.318,202900000.0
2005-07-11 16:49:00,83.333,83.383,83.318,83.383,157900001.0
2005-07-11 16:50:00,83.339,83.38,83.333,83.361,167899998.0
2005-07-11 16:51:00,83.338,83.371,83.338,83.369,53100000.0
2005-07-11 16:52:00,83.368,83.399,83.349,83.388,283600001.0
2005-07-11 16:53:00,83.378,83.446,83.372,83.399,255800002.0
2005-07-11 16:54:00,83.407,83.43,83.369,83.369,137300000.0
2005-07-11 16:55:00,83.365,83.412,83.365,83.395,278499998.0
2005-07-11 16:56:00,83.385,83.445,83.378,83.404,248600000.0
2005-07-11 16:57:00,83.493,83.544,83.409,83.433,218200000.0
2005-07-11 16:58:00,83.412,83.442,83.375,83.415,138299999.0
2005-07-11 16:59:00,83.384,83.455,83.384,83.447,206999998.0
2005-07-11 17:00:00,83.425,83.501,83.407,83.474,148500000.0
2005-07-11 17:01:00,83.438,83.48,83.421,83.436,221799996.0
2005-07-11 17:02:00,83.456,83.494,83.442,83.458,168099996.0
2005-07-11 17:03:00,83.487,83.516,83.448,83.497,218199999.0
2005-07-11 17:04:00,83.451,83.459,83.419,83.425,214000000.0
2005-07-11 17:05:00,83.403,83.448,83.401,83.419,248000001.0
2005-07-11 17:06:00,83.443,83.463,83.429,83.446,272999995.0
2005-07-11 17:07:00,83.428,83.478,83.412,83.46,184199999.0
2005-07-11 17:08:00,83.46,83.48,83.445,83.453,188800002.0
2005-07-11 17:09:00,83.461,83.494,83.445,83.445,128200000.0
2005-07-11 17:10:00,83.479,83.494,83.452,83.458,207600002.0
2005-07-11 17:11:00,83.486,83.511,83.471,83.497,253200001.0
2005-07-11 17:12:00,83.468,83.503,83.467,83.485,176499997.0
2005-07-11 17:13:00,83.462,83.505,83.455,83.476,196899997.0
2005-07-11 17:14:00,83.429,83.477,83.428,83.474,94000000.0
2005-07-11 17:15:00,83.455,83.483,83.435,83.448,313599993.0
2005-07-11 17:16:00,83.442,83.491,83.43,83.446,155200000.0
2005-07-11 17:17:00,83.43,83.495,83.43,83.462,160800000.0
2005-07-11 17:18:00,83.455,83.508,83.44,83.459,154200000.0
2005-07-11 17:19:00,83.472,83.488,83.442,83.442,153799998.0
2005-07-11 17:20:00,83.465,83.515,83.444,83.446,160200000.0
2005-07-11 17:21:00,83.47,83.475,83.427,83.447,340399995.0
2005-07-11 17:22:00,83.441,83.483,83.436,83.483,134400001.0
2005-07-11 17:23:00,83.494,83.504,83.451,83.468,178300001.0
2005-07-11 17:24:00,83.446,83.492,83.434,83.469,121800000.0
2005-07-11 17:25:00,83.465,83.484,83.441,83.466,265100002.0
2005-07-11 17:26:00,83.441,83.479,83.438,83.468,198100000.0
2005-07-11 17:27:00,83.458,83.48,83.427,83.427,151300000.0
2005-07-11 17:28:00,83.439,83.477,83.439,83.468,187999997.0
2005-07-11 17:29:00,83.469,83.482,83.436,83.451,175400000.0
2005-07-11 17:30:00,83.447,83.482,83.442,83.453,207000000.0
2005-07-11 17:31:00,83.435,83.478,83.417,83.447,171600000.0
2005-07-11 17:32:00,83.451,83.458,83.432,83.455,144899998.0
2005-07-11 17:33:00,83.457,83.47,83.42,83.426,284500000.0
2005-07-11 17:34:00,83.411,83.458,83.406,83.432,193200001.0
2005-07-11 17:35:00,83.447,83.466,83.413,83.426,192900002.0
2005-07-11 17:36:00,83.436,83.446,83.407,83.425,206700002.0
2005-07-11 17:37:00,83.425,83.453,83.414,83.448,231300002.0
2005-07-11 17:38:00,83.418,83.449,83.389,83.408,230100002.0
2005-07-11 17:39:00,83.412,83.462,83.387,83.449,236999997.0
2005-07-11 17:40:00,83.421,83.447,83.406,83.446,277300002.0
2005-07-11 17:41:00,83.423,83.462,83.395,83.453,209700000.0
2005-07-11 17:42:00,83.436,83.462,83.412,83.428,241200000.0
2005-07-11 17:43:00,83.438,83.465,83.416,83.435,284599999.0
2005-07-11 17:44:00,83.425,83.446,83.4,83.434,258399997.0
2005-07-11 17:45:00,83.427,83.454,83.405,83.428,214499999.0
2005-07-11 17:46:00,83.448,83.459,83.424,83.425,169999997.0
2005-07-11 17:47:00,83.446,83.458,83.415,83.432,178799998.0
2005-07-11 17:48:00,83.454,83.474,83.431,83.437,168200002.0
2005-07-11 17:49:00,83.439,83.461,83.421,83.444,169000001.0
2005-07-11 17:50:00,83.446,83.466,83.414,83.429,111600000.0
2005-07-11 17:51:00,83.43,83.48,83.416,83.453,281000001.0
2005-07-11 17:52:00,83.484,83.5,83.464,83.484,199199998.0
2005-07-11 17:53:00,83.483,83.515,83.463,83.465,254300003.0
2005-07-11 17:54:00,83.451,83.538,83.451,83.51,195700001.0
2005-07-11 17:55:00,83.492,83.517,83.474,83.487,133800003.0
2005-07-11 17:56:00,83.497,83.516,83.468,83.496,251899999.0
2005-07-11 17:57:00,83.503,83.527,83.448,83.452,189999998.0
2005-07-11 17:58:00,83.485,83.506,83.467,83.484,142999999.0
2005-07-11 17:59:00,83.529,83.534,83.488,83.51,252100002.0
2005-07-11 18:00:00,83.489,83.52,83.464,83.491,329099999.0
2005-07-11 18:01:00,83.508,83.519,83.454,83.499,1236900001.0
2005-07-11 18:02:00,83.55,83.58,83.55,83.57,1637899997.0
2005-07-11 18:03:00,83.6,83.6,83.54,83.55,1637899997.0
2005-07-11 18:04:00,83.483,83.546,83.483,83.522,1637899997.0
2005-07-11 18:05:00,83.55,83.6,83.55,83.59,1566300002.0
2005-07-11 18:06:00,83.511,83.543,83.501,83.542,1566300002.0
2005-07-11 18:07:00,83.512,83.551,83.498,83.527,2080899999.0
2005-07-11 18:08:00,83.59,83.62,83.58,83.61,1760499998.0
2005-07-11 18:09:00,83.516,83.546,83.486,83.538,1760499998.0
2005-07-11 18:10:00,83.545,83.564,83.521,83.525,1749099997.0
2005-07-11 18:11:00,83.541,83.581,83.484,83.542,968599997.0
2005-07-11 18:12:00,83.516,83.594,83.509,83.543,1316799991.0
2005-07-11 18:13:00,83.536,83.559,83.504,83.527,1584999994.0
2005-07-11 18:14:00,83.501,83.591,83.494,83.572,1754299998.0
2005-07-11 18:15:00,83.573,83.598,83.536,83.551,2039100003.0
2005-07-11 18:16:00,83.64,83.66,83.62,83.63,626199996.0
2005-07-11 18:17:00,83.542,83.582,83.537,83.577,626199996.0
2005-07-11 18:18:00,83.564,83.596,83.539,83.561,1256099982.0
2005-07-11 18:19:00,83.581,83.606,83.537,83.604,1849799999.0
2005-07-11 18:20:00,83.582,83.619,83.551,83.6,1405900001.0
2005-07-11 18:21:00,83.605,83.618,83.558,83.58,1531799994.0
2005-07-11 18:22:00,83.58,83.609,83.579,83.6,1678700003.0
2005-07-11 18:23:00,83.65,83.68,83.65,83.67,1686499999.0
2005-07-11 18:24:00,83.584,83.615,83.557,83.587,1686499999.0
2005-07-11 18:25:00,83.589,83.609,83.509,83.582,2072400000.0
2005-07-11 18:26:00,83.613,83.618,83.568,83.568,1525899994.0
2005-07-11 18:27:00,83.598,83.631,83.58,83.589,1239600000.0
2005-07-11 18:28:00,83.587,83.612,83.567,83.572,998799998.0
2005-07-11 18:29:00,83.582,83.625,83.557,83.625,1337400004.0
2005-07-11 18:30:00,83.61,83.629,83.567,83.582,775900001.0
2005-07-11 18:31:00,83.588,83.624,83.55,83.563,1233100002.0
2005-07-11 18:32:00,83.585,83.608,83.549,83.57,1504100003.0
2005-07-11 18:33:00,83.67,83.68,83.63,83.66,1895199998.0
2005-07-11 18:34:00,83.597,83.627,83.573,83.615,1895199998.0
2005-07-11 18:35:00,83.6,83.629,83.582,83.595,1554100003.0
2005-07-11 18:36:00,83.577,83.641,83.577,83.615,1693399999.0
2005-07-11 18:37:00,83.631,83.647,83.587,83.631,1153999996.0
2005-07-11 18:38:00,83.635,83.639,83.587,83.611,669299999.0
2005-07-11 18:39:00,83.612,83.656,83.59,83.621,371200002.0
2005-07-11 18:40:00,83.604,83.646,83.583,83.607,837500004.0
2005-07-11 18:41:00,83.614,83.652,83.59,83.607,715999994.0
2005-07-11 18:42:00,83.589,83.655,83.574,83.634,674399997.0
2005-07-11 18:43:00,83.614,83.645,83.569,83.618,1400100000.0
2005-07-11 18:44:00,83.605,83.653,83.598,83.602,857099993.0
2005-07-11 18:45:00,83.614,83.66,83.606,83.636,946200002.0
2005-07-11 18:46:00,83.645,83.65,83.618,83.626,747599998.0
2005-07-11 18:47:00,83.627,83.661,83.61,83.633,537399998.0
2005-07-11 18:48:00,83.615,83.643,83.599,83.611,584099997.0
2005-07-11 18:49:00,83.644,83.66,83.617,83.637,798299998.0
2005-07-11 18:50:00,83.639,83.658,83.608,83.623,1230499998.0
2005-07-11 18:51:00,83.63,83.669,83.617,83.641,463899999.0
2005-07-11 18:52:00,83.638,83.671,83.631,83.648,776200000.0
2005-07-11 18:53:00,83.649,83.666,83.619,83.641,893000004.0
2005-07-11 18:54:00,83.633,83.679,83.627,83.664,974200002.0
2005-07-11 18:55:00,83.676,83.706,83.65,83.668,1145499987.0
2005-07-11 18:56:00,83.647,83.725,83.647,83.697,719499998.0
2005-07-11 18:57:00,83.707,83.739,83.688,83.693,372799998.0
2005-07-11 18:58:00,83.659,83.727,83.656,83.67,1258600001.0
2005-07-11 18:59:00,83.71,83.745,83.695,83.724,1026199992.0
2005-07-11 19:00:00,83.727,83.756,83.684,83.733,714100004.0
2005-07-11 19:01:00,83.739,83.763,83.702,83.735,567699998.0
2005-07-11 19:02:00,83.706,83.74,83.699,83.733,271699997.0
2005-07-11 19:03:00,83.718,83.758,83.691,83.71,632599997.0
2005-07-11 19:04:00,83.713,83.754,83.706,83.748,663999994.0
2005-07-11 19:05:00,83.756,83.761,83.715,83.719,480400001.0
2005-07-11 19:06:00,83.749,83.762,83.722,83.722,515799998.0
2005-07-11 19:07:00,83.739,83.747,83.694,83.7,1107400000.0
2005-07-11 19:08:00,83.725,83.756,83.694,83.707,779999997.0
2005-07-11 19:09:00,83.719,83.737,83.693,83.702,550099997.0
2005-07-11 19:10:00,83.701,83.734,83.682,83.719,459400000.0
2005-07-11 19:11:00,83.714,83.738,83.667,83.673,156400000.0
2005-07-11 19:12:00,83.687,83.734,83.658,83.658,362800000.0
2005-07-11 19:13:00,83.663,83.725,83.651,83.699,264700000.0
2005-07-11 19:14:00,83.692,83.73,83.65,83.678,569000000.0
2005-07-11 19:15:00,83.683,83.724,83.672,83.709,737200000.0
2005-07-11 19:16:00,83.678,83.72,83.671,83.692,385900002.0
2005-07-11 19:17:00,83.685,83.729,83.681,83.687,650499999.0
2005-07-11 19:18:00,83.654,83.703,83.639,83.66,599399993.0
2005-07-11 19:19:00,83.667,83.707,83.646,83.684,514900000.0
2005-07-11 19:20:00,83.669,83.712,83.661,83.664,375199997.0
2005-07-11 19:21:00,83.682,83.695,83.653,83.653,312700000.0
2005-07-11 19:22:00,83.638,83.72,83.63,83.694,314700004.0
2005-07-11 19:23:00,83.69,83.711,83.638,83.699,1576499993.0
2005-07-11 19:24:00,83.681,83.711,83.667,83.672,692599997.0
2005-07-11 19:25:00,83.693,83.701,83.653,83.662,1044200001.0
2005-07-11 19:26:00,83.658,83.712,83.653,83.667,1132999995.0
2005-07-11 19:27:00,83.655,83.695,83.646,83.665,1083400007.0
2005-07-11 19:28:00,83.648,83.691,83.617,83.663,530500001.0
2005-07-11 19:29:00,83.641,83.684,83.605,83.684,635500001.0
2005-07-11 19:30:00,83.684,83.707,83.649,83.656,761600001.0
2005-07-11 19:31:00,83.669,83.698,83.654,83.677,507999998.0
2005-07-11 19:32:00,83.665,83.691,83.623,83.623,685699993.0
2005-07-11 19:33:00,83.624,83.7,83.624,83.68,519100003.0
2005-07-11 19:34:00,83.636,83.695,83.633,83.683,965300001.0
2005-07-11 19:35:00,83.683,83.701,83.651,83.669,752399999.0
2005-07-11 19:36:00,83.661,83.678,83.648,83.659,607200004.0
2005-07-11 19:37:00,83.688,83.691,83.642,83.652,247500000.0
2005-07-11 19:38:00,83.64,83.698,83.633,83.659,959699998.0
2005-07-11 19:39:00,83.641,83.713,83.641,83.685,783899995.0
2005-07-11 19:40:00,83.68,83.707,83.663,83.671,630399997.0
2005-07-11 19:41:00,83.695,83.716,83.652,83.689,885799992.0
2005-07-11 19:42:00,83.68,83.712,83.646,83.662,651900003.0
2005-07-11 19:43:00,83.662,83.699,83.662,83.676,435900002.0
2005-07-11 19:44:00,83.67,83.707,83.666,83.69,502799995.0
2005-07-11 19:45:00,83.67,83.709,83.666,83.683,409100003.0
2005-07-11 19:46:00,83.67,83.708,83.652,83.688,442100001.0
2005-07-11 19:47:00,83.644,83.716,83.644,83.672,306499999.0
2005-07-11 19:48:00,83.635,83.675,83.623,83.645,875499996.0
2005-07-11 19:49:00,83.651,83.698,83.641,83.678,579999998.0
2005-07-11 19:50:00,83.657,83.692,83.632,83.649,267700001.0
2005-07-11 19:51:00,83.659,83.68,83.637,83.637,263700001.0
2005-07-11 19:52:00,83.621,83.676,83.601,83.648,519599998.0
2005-07-11 19:53:00,83.651,83.67,83.627,83.651,622600003.0
2005-07-11 19:54:00,83.65,83.688,83.638,83.658,790899999.0
2005-07-11 19:55:00,83.66,83.678,83.62,83.651,306900005.0
2005-07-11 19:56:00,83.628,83.685,83.628,83.652,226200000.0
2005-07-11 19:57:00,83.646,83.678,83.621,83.67,552200003.0
2005-07-11 19:58:00,83.613,83.669,83.602,83.619,869500002.0
2005-07-11 19:59:00,83.624,83.669,83.605,83.631,980899996.0
2005-07-11 20:00:00,83.621,83.678,83.615,83.635,358600000.0
2005-07-11 20:01:00,83.628,83.653,83.602,83.615,520699997.0
2005-07-11 20:02:00,83.612,83.659,83.593,83.635,763500002.0
2005-07-11 20:03:00,83.622,83.671,83.612,83.62,413899998.0
2005-07-11 20:04:00,83.607,83.658,83.573,83.658,247300002.0
2005-07-11 20:05:00,83.672,83.672,83.608,83.661,586499999.0
2005-07-11 20:06:00,83.614,83.648,83.602,83.607,895999998.0
2005-07-11 20:07:00,83.605,83.655,83.599,83.655,848999996.0
2005-07-11 20:08:00,83.637,83.667,83.618,83.625,471399993.0
2005-07-11 20:09:00,83.632,83.657,83.593,83.593,533899998.0
2005-07-11 20:10:00,83.597,83.635,83.587,83.6,645999998.0
2005-07-11 20:11:00,83.607,83.616,83.569,83.58,801499999.0
2005-07-11 20:12:00,83.581,83.614,83.56,83.597,1280799995.0
2005-07-11 20:13:00,83.607,83.612,83.574,83.583,613500000.0
2005-07-11 20:14:00,83.581,83.614,83.562,83.614,506400000.0
2005-07-11 20:15:00,83.607,83.607,83.569,83.577,717200004.0
2005-07-11 20:16:00,83.566,83.604,83.556,83.596,782299995.0
2005-07-11 20:17:00,83.586,83.616,83.557,83.577,376199998.0
2005-07-11 20:18:00,83.558,83.597,83.551,83.576,140100000.0
2005-07-11 20:19:00,83.587,83.607,83.569,83.6,372300003.0
2005-07-11 20:20:00,83.567,83.613,83.566,83.598,862699995.0
2005-07-11 20:21:00,83.584,83.621,83.562,83.603,479099999.0
2005-07-11 20:22:00,83.587,83.63,83.586,83.598,848199999.0
2005-07-11 20:23:00,83.595,83.612,83.571,83.587,530399998.0
2005-07-11 20:24:00,83.575,83.604,83.56,83.586,397500000.0
2005-07-11 20:25:00,83.586,83.601,83.56,83.56,573300000.0
2005-07-11 20:26:00,83.564,83.604,83.554,83.572,628399997.0
2005-07-11 20:27:00,83.569,83.592,83.538,83.561,363499998.0
2005-07-11 20:28:00,83.567,83.609,83.53,83.56,1030400007.0
2005-07-11 20:29:00,83.586,83.605,83.537,83.554,1474900001.0
2005-07-11 20:30:00,83.577,83.607,83.561,83.567,1571899987.0
2005-07-11 20:31:00,83.59,83.604,83.555,83.583,1068699993.0
2005-07-11 20:32:00,83.585,83.608,83.555,83.576,996599998.0
2005-07-11 20:33:00,83.575,83.602,83.538,83.568,757799989.0
2005-07-11 20:34:00,83.566,83.598,83.553,83.554,329600000.0
2005-07-11 20:35:00,83.567,83.604,83.528,83.54,405099996.0
2005-07-11 20:36:00,83.535,83.583,83.535,83.575,599700000.0
2005-07-11 20:37:00,83.57,83.601,83.547,83.573,460199996.0
2005-07-11 20:38:00,83.584,83.596,83.541,83.58,794399995.0
2005-07-11 20:39:00,83.561,83.597,83.546,83.546,579100001.0
2005-07-11 20:40:00,83.525,83.58,83.513,83.535,1157899997.0
2005-07-11 20:41:00,83.532,83.564,83.523,83.544,985499998.0
2005-07-11 20:42:00,83.545,83.582,83.522,83.532,1057999994.0
2005-07-11 20:43:00,83.555,83.569,83.507,83.517,948599992.0
2005-07-11 20:44:00,83.505,83.596,83.505,83.539,774799999.0
2005-07-11 20:45:00,83.541,83.572,83.505,83.54,662600000.0
2005-07-11 20:46:00,83.533,83.577,83.516,83.55,422799999.0
2005-07-11 20:47:00,83.541,83.563,83.493,83.556,1167399996.0
2005-07-11 20:48:00,83.525,83.58,83.489,83.552,701099998.0
2005-07-11 20:49:00,83.563,83.582,83.51,83.551,485800001.0
2005-07-11 20:50:00,83.567,83.567,83.505,83.544,1214399996.0
2005-07-11 20:51:00,83.565,83.596,83.531,83.544,374899998.0
2005-07-11 20:52:00,83.538,83.582,83.522,83.532,381399993.0
2005-07-11 20:53:00,83.573,83.577,83.519,83.521,964199999.0
2005-07-11 20:54:00,83.492,83.55,83.47,83.496,533800003.0
2005-07-11 20:55:00,83.489,83.571,83.469,83.484,1114799994.0
2005-07-11 20:56:00,83.437,83.51,83.422,83.47,689400005.0
2005-07-11 20:57:00,83.5,83.531,83.458,83.472,584899999.0
2005-07-11 20:58:00,83.503,83.585,83.493,83.528,1280299993.0
2005-07-11 20:59:00,83.482,83.539,83.451,83.539,1019899992.0
2005-07-11 21:00:00,83.497,83.547,83.463,83.49,1309099990.0
2005-07-11 21:01:00,83.503,83.551,83.452,83.511,1187700002.0
2005-07-11 21:02:00,83.515,83.55,83.49,83.517,529599998.0
2005-07-11 21:03:00,83.512,83.543,83.494,83.519,317800000.0
2005-07-11 21:04:00,83.491,83.542,83.467,83.483,476499994.0
2005-07-11 21:05:00,83.457,83.513,83.419,83.44,641900001.0
2005-07-11 21:06:00,83.469,83.537,83.42,83.469,578499998.0
2005-07-11 21:07:00,83.455,83.521,83.435,83.451,763299995.0
2005-07-11 21:08:00,83.432,83.522,83.43,83.462,992999994.0
2005-07-11 21:09:00,83.455,83.498,83.445,83.458,386999996.0
2005-07-11 21:10:00,83.445,83.475,83.423,83.439,730800001.0
2005-07-11 21:11:00,83.452,83.522,83.446,83.469,451700001.0
2005-07-11 21:12:00,83.476,83.506,83.424,83.447,296500002.0
2005-07-11 21:13:00,83.456,83.482,83.445,83.464,305300000.0
2005-07-11 21:14:00,83.449,83.492,83.439,83.464,669300000.0
2005-07-11 21:15:00,83.469,83.5,83.449,83.45,738499999.0
2005-07-11 21:16:00,83.465,83.473,83.433,83.454,696600006.0
2005-07-11 21:17:00,83.471,83.498,83.443,83.483,1008599999.0
2005-07-11 21:18:00,83.455,83.492,83.439,83.474,512899996.0
2005-07-11 21:19:00,83.493,83.493,83.454,83.458,701100002.0
2005-07-11 21:20:00,83.459,83.489,83.433,83.47,1249699994.0
2005-07-11 21:21:00,83.472,83.497,83.46,83.478,823799997.0
2005-07-11 21:22:00,83.464,83.51,83.456,83.482,853200002.0
2005-07-11 21:23:00,83.468,83.512,83.468,83.512,925300005.0
2005-07-11 21:24:00,83.471,83.495,83.458,83.46,929999998.0
2005-07-11 21:25:00,83.471,83.507,83.466,83.493,938400003.0
2005-07-11 21:26:00,83.467,83.491,83.435,83.462,581899997.0
2005-07-11 21:27:00,83.484,83.503,83.462,83.484,445500001.0
2005-07-11 21:28:00,83.46,83.508,83.452,83.452,318099999.0
2005-07-11 21:29:00,83.465,83.512,83.463,83.508,749699998.0
2005-07-11 21:30:00,83.501,83.538,83.487,83.516,307200000.0
2005-07-11 21:31:00,83.518,83.531,83.476,83.506,332300000.0
2005-07-11 21:32:00,83.511,83.545,83.484,83.517,492500000.0
2005-07-11 21:33:00,83.515,83.541,83.5,83.532,506099992.0
2005-07-11 21:34:00,83.535,83.541,83.503,83.503,248200000.0
2005-07-11 21:35:00,83.519,83.524,83.481,83.49,417199999.0
2005-07-11 21:36:00,83.477,83.521,83.461,83.496,484900000.0
2005-07-11 21:37:00,83.483,83.536,83.481,83.506,711799996.0
2005-07-11 21:38:00,83.498,83.532,83.482,83.524,247099996.0
2005-07-11 21:39:00,83.508,83.535,83.481,83.532,270300000.0
2005-07-11 21:40:00,83.48,83.537,83.466,83.477,522199996.0
2005-07-11 21:41:00,83.497,83.522,83.47,83.502,291800003.0
2005-07-11 21:42:00,83.469,83.531,83.462,83.531,332200000.0
2005-07-11 21:43:00,83.501,83.518,83.48,83.495,306400000.0
2005-07-11 21:44:00,83.47,83.535,83.47,83.5,944099992.0
2005-07-11 21:45:00,83.482,83.509,83.473,83.503,399800000.0
2005-07-11 21:46:00,83.512,83.519,83.491,83.491,209900000.0
2005-07-11 21:47:00,83.487,83.527,83.475,83.509,401099998.0
2005-07-11 21:48:00,83.512,83.53,83.466,83.493,774800000.0
2005-07-11 21:49:00,83.466,83.507,83.466,83.5,313699999.0
2005-07-11 21:50:00,83.476,83.498,83.476,83.492,253000004.0
2005-07-11 21:51:00,83.495,83.507,83.48,83.487,419999994.0
2005-07-11 21:52:00,83.498,83.519,83.482,83.497,124800001.0
2005-07-11 21:53:00,83.488,83.508,83.482,83.503,450100002.0
2005-07-11 21:54:00,83.485,83.53,83.485,83.5,279799999.0
2005-07-11 21:55:00,83.475,83.521,83.475,83.509,164100000.0
2005-07-11 21:56:00,83.481,83.533,83.473,83.503,268600002.0
2005-07-11 21:57:00,83.511,83.511,83.481,83.481,173600000.0
2005-07-11 21:58:00,83.489,83.527,83.489,83.513,179099997.0
2005-07-11 21:59:00,83.506,83.526,83.479,83.493,324699995.0
2005-07-11 22:00:00,83.502,83.529,83.462,83.529,483999998.0
2005-07-11 22:01:00,83.485,83.524,83.463,83.492,609799999.0
2005-07-11 22:02:00,83.457,83.5,83.452,83.482,772800003.0
2005-07-11 22:03:00,83.465,83.519,83.447,83.477,330199998.0
2005-07-11 22:04:00,83.503,83.518,83.482,83.498,521499998.0
2005-07-11 22:05:00,83.495,83.53,83.495,83.524,223700001.0
2005-07-11 22:06:00,83.51,83.542,83.49,83.511,252699998.0
2005-07-11 22:07:00,83.503,83.534,83.496,83.507,332600001.0
2005-07-11 22:08:00,83.492,83.533,83.488,83.5,206699997.0
2005-07-11 22:09:00,83.485,83.53,83.485,83.513,182700000.0
2005-07-11 22:10:00,83.506,83.539,83.492,83.497,183799998.0
2005-07-11 22:11:00,83.48,83.54,83.478,83.513,453400003.0
2005-07-11 22:12:00,83.513,83.537,83.488,83.505,326400003.0
2005-07-11 22:13:00,83.524,83.545,83.469,83.519,464200000.0
2005-07-11 22:14:00,83.489,83.543,83.489,83.504,269000001.0
2005-07-11 22:15:00,83.491,83.524,83.488,83.522,231299997.0
2005-07-11 22:16:00,83.5,83.535,83.49,83.497,516400003.0
2005-07-11 22:17:00,83.513,83.528,83.497,83.505,248000002.0
2005-07-11 22:18:00,83.485,83.54,83.481,83.51,467499998.0
2005-07-11 22:19:00,83.512,83.535,83.481,83.489,410799998.0
2005-07-11 22:20:00,83.504,83.53,83.491,83.507,262499998.0
2005-07-11 22:21:00,83.5,83.526,83.48,83.489,305900005.0
2005-07-11 22:22:00,83.482,83.52,83.47,83.48,267399998.0
2005-07-11 22:23:00,83.478,83.517,83.47,83.481,588900005.0
2005-07-11 22:24:00,83.512,83.537,83.474,83.477,323999994.0
2005-07-11 22:25:00,83.487,83.506,83.467,83.47,170399999.0
2005-07-11 22:26:00,83.487,83.523,83.477,83.488,257700000.0
2005-07-11 22:27:00,83.495,83.522,83.465,83.485,670400002.0
2005-07-11 22:28:00,83.499,83.53,83.478,83.511,360799994.0
2005-07-11 22:29:00,83.53,83.539,83.478,83.503,232100000.0
2005-07-11 22:30:00,83.486,83.511,83.471,83.508,126000000.0
2005-07-11 22:31:00,83.487,83.518,83.458,83.505,543199998.0
2005-07-11 22:32:00,83.471,83.512,83.463,83.5,297299999.0
2005-07-11 22:33:00,83.494,83.526,83.465,83.496,653599995.0
2005-07-11 22:34:00,83.513,83.526,83.456,83.506,425700004.0
2005-07-11 22:35:00,83.483,83.527,83.477,83.527,227100001.0
2005-07-11 22:36:00,83.485,83.523,83.473,83.493,402799997.0
2005-07-11 22:37:00,83.502,83.513,83.469,83.478,287300001.0
2005-07-11 22:38:00,83.513,83.532,83.478,83.514,190100000.0
2005-07-11 22:39:00,83.503,83.526,83.49,83.515,252600001.0
2005-07-11 22:40:00,83.508,83.543,83.498,83.51,189999997.0
2005-07-11 22:41:00,83.486,83.531,83.468,83.495,250200000.0
2005-07-11 22:42:00,83.519,83.544,83.485,83.509,176700000.0
2005-07-11 22:43:00,83.533,83.535,83.49,83.506,307300002.0
2005-07-11 22:44:00,83.489,83.546,83.489,83.511,539000002.0
2005-07-11 22:45:00,83.494,83.541,83.479,83.51,437800002.0
2005-07-11 22:46:00,83.487,83.546,83.475,83.5,247900004.0
2005-07-11 22:47:00,83.52,83.544,83.483,83.514,244099997.0
2005-07-11 22:48:00,83.485,83.542,83.459,83.485,260499999.0
2005-07-11 22:49:00,83.463,83.515,83.457,83.494,248899998.0
2005-07-11 22:50:00,83.487,83.498,83.456,83.462,207399995.0
2005-07-11 22:51:00,83.454,83.503,83.439,83.461,311799998.0
2005-07-11 22:52:00,83.441,83.519,83.431,83.514,147799999.0
2005-07-11 22:53:00,83.517,83.545,83.41,83.513,550799999.0
2005-07-11 22:54:00,83.451,83.518,83.426,83.448,235600000.0
2005-07-11 22:55:00,83.451,83.497,83.429,83.459,339900000.0
2005-07-11 22:56:00,83.439,83.496,83.438,83.488,220899998.0
2005-07-11 22:57:00,83.472,83.509,83.452,83.475,334400001.0
2005-07-11 22:58:00,83.492,83.504,83.447,83.476,116599999.0
2005-07-11 22:59:00,83.457,83.516,83.413,83.444,466200001.0
2005-07-11 23:00:00,83.488,83.503,83.461,83.498,265600001.0
2005-07-11 23:01:00,83.49,83.531,83.448,83.529,153399999.0
2005-07-11 23:02:00,83.468,83.532,83.468,83.518,130100001.0
2005-07-11 23:03:00,83.503,83.516,83.474,83.474,225799998.0
2005-07-11 23:04:00,83.502,83.508,83.467,83.475,157000001.0
2005-07-11 23:05:00,83.48,83.527,83.475,83.496,121000003.0
2005-07-11 23:06:00,83.471,83.546,83.471,83.546,190500003.0
2005-07-11 23:07:00,83.532,83.547,83.51,83.516,133700000.0
2005-07-11 23:08:00,83.515,83.539,83.496,83.501,245499999.0
2005-07-11 23:09:00,83.51,83.534,83.492,83.512,167099994.0
2005-07-11 23:10:00,83.524,83.524,83.482,83.487,195699997.0
2005-07-11 23:11:00,83.519,83.519,83.479,83.485,138999999.0
2005-07-11 23:12:00,83.502,83.525,83.487,83.504,158200000.0
2005-07-11 23:13:00,83.498,83.516,83.483,83.485,143799999.0
2005-07-11 23:14:00,83.49,83.513,83.483,83.496,226999999.0
2005-07-11 23:15:00,83.485,83.502,83.455,83.455,193900000.0
2005-07-11 23:16:00,83.471,83.494,83.453,83.463,197699999.0
2005-07-11 23:17:00,83.476,83.482,83.443,83.452,187599996.0
2005-07-11 23:18:00,83.455,83.493,83.445,83.478,155800000.0
2005-07-11 23:19:00,83.49,83.49,83.413,83.413,167599998.0
2005-07-11 23:20:00,83.419,83.459,83.401,83.458,168699999.0
2005-07-11 23:21:00,83.46,83.461,83.421,83.426,169200001.0
2005-07-11 23:22:00,83.422,83.442,83.41,83.423,206700003.0
2005-07-11 23:23:00,83.423,83.438,83.388,83.412,264399995.0
2005-07-11 23:24:00,83.412,83.439,83.407,83.418,186800000.0
2005-07-11 23:25:00,83.425,83.46,83.42,83.436,137000000.0
2005-07-11 23:26:00,83.439,83.445,83.393,83.393,250500001.0
2005-07-11 23:27:00,83.426,83.445,83.407,83.416,267399998.0
2005-07-11 23:28:00,83.383,83.442,83.383,83.427,164400001.0
2005-07-11 23:29:00,83.413,83.456,83.413,83.453,206099999.0
2005-07-11 23:30:00,83.415,83.451,83.415,83.441,139899999.0
2005-07-11 23:31:00,83.427,83.46,83.425,83.45,237299999.0
2005-07-11 23:32:00,83.458,83.494,83.451,83.46,168200002.0
2005-07-11 23:33:00,83.477,83.505,83.467,83.491,206300000.0
2005-07-11 23:34:00,83.468,83.499,83.434,83.434,284899999.0
2005-07-11 23:35:00,83.446,83.468,83.428,83.443,229100000.0
2005-07-11 23:36:00,83.45,83.469,83.419,83.419,280099997.0
2005-07-11 23:37:00,83.458,83.491,83.442,83.475,159299998.0
2005-07-11 23:38:00,83.44,83.467,83.434,83.451,160100000.0
2005-07-11 23:39:00,83.449,83.471,83.396,83.46,260299997.0
2005-07-11 23:40:00,83.453,83.482,83.438,83.439,229600002.0
2005-07-11 23:41:00,83.438,83.469,83.419,83.435,300100001.0
2005-07-11 23:42:00,83.45,83.474,83.424,83.424,252199998.0
2005-07-11 23:43:00,83.436,83.46,83.41,83.427,137600000.0
2005-07-11 23:44:00,83.442,83.453,83.413,83.432,419499996.0
2005-07-11 23:45:00,83.451,83.458,83.421,83.421,220700002.0
2005-07-11 23:46:00,83.426,83.46,83.409,83.447,149000001.0
2005-07-11 23:47:00,83.437,83.449,83.415,83.42,114799999.0
2005-07-11 23:48:00,83.445,83.459,83.421,83.434,103400000.0
2005-07-11 23:49:00,83.437,83.449,83.412,83.44,232400000.0
2005-07-11 23:50:00,83.457,83.47,83.435,83.435,191500000.0
2005-07-11 23:51:00,83.454,83.472,83.423,83.44,292799999.0
2005-07-11 23:52:00,83.447,83.463,83.432,83.463,168499998.0
2005-07-11 23:53:00,83.444,83.471,83.435,83.446,184100001.0
2005-07-11 23:54:00,83.448,83.47,83.437,83.456,306200005.0
2005-07-11 23:55:00,83.482,83.491,83.437,83.437,201100000.0
2005-07-11 23:56:00,83.435,83.487,83.435,83.47,155899999.0
2005-07-11 23:57:00,83.445,83.484,83.427,83.44,316899998.0
2005-07-11 23:58:00,83.447,83.467,83.408,83.419,188300001.0
2005-07-11 23:59:00,83.415,83.463,83.4,83.417,349000000.0
2005-07-12 00:00:00,83.449,83.465,83.425,83.425,128800002.0
2005-07-12 00:01:00,83.415,83.457,83.411,83.425,214200002.0
2005-07-12 00:02:00,83.421,83.438,83.4,83.421,143600000.0
2005-07-12 00:03:00,83.397,83.461,83.397,83.46,234099999.0
2005-07-12 00:04:00,83.428,83.457,83.404,83.437,182500000.0
2005-07-12 00:05:00,83.408,83.437,83.402,83.437,234200004.0
2005-07-12 00:06:00,83.427,83.453,83.403,83.421,146799998.0
2005-07-12 00:07:00,83.412,83.442,83.403,83.427,203499999.0
2005-07-12 00:08:00,83.404,83.433,83.395,83.422,191599999.0
2005-07-12 00:09:00,83.403,83.419,83.37,83.397,126300000.0
2005-07-12 00:10:00,83.422,83.448,83.392,83.433,152700000.0
2005-07-12 00:11:00,83.435,83.45,83.404,83.42,164299999.0
2005-07-12 00:12:00,83.431,83.46,83.406,83.415,155600003.0
2005-07-12 00:13:00,83.412,83.452,83.407,83.418,256800002.0
2005-07-12 00:14:00,83.416,83.445,83.393,83.393,243799996.0
2005-07-12 00:15:00,83.383,83.439,83.369,83.439,147099996.0
2005-07-12 00:16:00,83.421,83.444,83.406,83.436,208400003.0
2005-07-12 00:17:00,83.45,83.464,83.425,83.442,215399999.0
2005-07-12 00:18:00,83.429,83.475,83.427,83.469,251800000.0
2005-07-12 00:19:00,83.467,83.501,83.46,83.471,178099998.0
2005-07-12 00:20:00,83.462,83.498,83.453,83.465,138300001.0
2005-07-12 00:21:00,83.484,83.49,83.446,83.456,196600001.0
2005-07-12 00:22:00,83.473,83.496,83.446,83.446,142999999.0
2005-07-12 00:23:00,83.474,83.508,83.448,83.477,330200000.0
2005-07-12 00:24:00,83.459,83.508,83.459,83.494,252699997.0
2005-07-12 00:25:00,83.476,83.516,83.455,83.513,278599998.0
2005-07-12 00:26:00,83.446,83.499,83.446,83.494,142000000.0
2005-07-12 00:27:00,83.503,83.507,83.47,83.489,179699999.0
2005-07-12 00:28:00,83.468,83.503,83.467,83.487,242900000.0
2005-07-12 00:29:00,83.453,83.51,83.451,83.51,131100001.0
2005-07-12 00:30:00,83.517,83.517,83.469,83.489,179300001.0
2005-07-12 00:31:00,83.452,83.513,83.452,83.51,139200001.0
2005-07-12 00:32:00,83.467,83.501,83.447,83.472,194599998.0
2005-07-12 00:33:00,83.445,83.496,83.429,83.446,208399997.0
2005-07-12 00:34:00,83.436,83.48,83.432,83.453,185099998.0
2005-07-12 00:35:00,83.475,83.49,83.443,83.449,190499998.0
2005-07-12 00:36:00,83.434,83.497,83.434,83.457,223900000.0
2005-07-12 00:37:00,83.493,83.516,83.443,83.457,223400001.0
2005-07-12 00:38:00,83.431,83.474,83.421,83.467,230899999.0
2005-07-12 00:39:00,83.442,83.483,83.429,83.48,170400000.0
2005-07-12 00:40:00,83.439,83.458,83.428,83.431,230900003.0
2005-07-12 00:41:00,83.455,83.493,83.435,83.47,251299995.0
2005-07-12 00:42:00,83.473,83.5,83.457,83.464,263399998.0
2005-07-12 00:43:00,83.453,83.495,83.421,83.495,169400001.0
2005-07-12 00:44:00,83.459,83.489,83.441,83.484,169000000.0
2005-07-12 00:45:00,83.475,83.485,83.425,83.425,166500000.0
2005-07-12 00:46:00,83.412,83.483,83.394,83.468,272500001.0
2005-07-12 00:47:00,83.452,83.487,83.426,83.444,266100000.0
2005-07-12 00:48:00,83.459,83.481,83.429,83.442,243599997.0
2005-07-12 00:49:00,83.436,83.447,83.402,83.408,200900002.0
2005-07-12 00:50:00,83.41,83.467,83.386,83.395,205200000.0
2005-07-12 00:51:00,83.403,83.47,83.391,83.423,307799998.0
2005-07-12 00:52:00,83.443,83.462,83.398,83.427,308900001.0
2005-07-12 00:53:00,83.467,83.468,83.421,83.448,161400002.0
2005-07-12 00:54:00,83.393,83.452,83.39,83.418,204799996.0
2005-07-12 00:55:00,83.427,83.449,83.416,83.449,318799997.0
2005-07-12 00:56:00,83.418,83.439,83.402,83.416,136200000.0
2005-07-12 00:57:00,83.46,83.46,83.408,83.408,152400003.0
2005-07-12 00:58:00,83.424,83.451,83.409,83.421,248800000.0
2005-07-12 00:59:00,83.422,83.442,83.404,83.417,118000000.0
2005-07-12 01:00:00,83.414,83.463,83.405,83.432,227000001.0
2005-07-12 01:01:00,83.469,83.469,83.413,83.432,250100000.0
2005-07-12 01:02:00,83.44,83.476,83.406,83.429,182300000.0
2005-07-12 01:03:00,83.439,83.467,83.422,83.463,201900000.0
2005-07-12 01:04:00,83.445,83.472,83.436,83.452,215900001.0
2005-07-12 01:05:00,83.452,83.498,83.452,83.498,96999998.0
2005-07-12 01:06:00,83.462,83.501,83.45,83.501,189700000.0
2005-07-12 01:07:00,83.476,83.518,83.476,83.492,225099998.0
2005-07-12 01:08:00,83.468,83.515,83.457,83.481,222499999.0
2005-07-12 01:09:00,83.475,83.508,83.458,83.489,251499999.0
2005-07-12 01:10:00,83.479,83.493,83.469,83.478,118599999.0
2005-07-12 01:11:00,83.468,83.505,83.461,83.499,253399997.0
2005-07-12 01:12:00,83.489,83.502,83.467,83.492,227199995.0
2005-07-12 01:13:00,83.478,83.505,83.461,83.478,205599994.0
2005-07-12 01:14:00,83.5,83.525,83.477,83.491,199499999.0
2005-07-12 01:15:00,83.505,83.52,83.458,83.481,280499997.0
2005-07-12 01:16:00,83.456,83.485,83.45,83.472,186999999.0
2005-07-12 01:17:00,83.472,83.489,83.449,83.466,184100000.0
2005-07-12 01:18:00,83.47,83.502,83.448,83.49,347299999.0
2005-07-12 01:19:00,83.496,83.496,83.451,83.472,317799996.0
2005-07-12 01:20:00,83.47,83.485,83.447,83.447,265599999.0
2005-07-12 01:21:00,83.455,83.494,83.436,83.494,217700003.0
2005-07-12 01:22:00,83.449,83.481,83.432,83.452,202499998.0
2005-07-12 01:23:00,83.466,83.489,83.449,83.463,177699999.0
2005-07-12 01:24:00,83.459,83.493,83.449,83.477,206100000.0
2005-07-12 01:25:00,83.445,83.473,83.426,83.439,253400000.0
2005-07-12 01:26:00,83.439,83.492,83.439,83.491,245700001.0
2005-07-12 01:27:00,83.461,83.48,83.431,83.447,164299998.0
2005-07-12 01:28:00,83.457,83.475,83.414,83.414,146599998.0
2005-07-12 01:29:00,83.444,83.461,83.416,83.427,275200001.0
2005-07-12 01:30:00,83.45,83.462,83.405,83.405,164999997.0
2005-07-12 01:31:00,83.421,83.479,83.419,83.467,360300002.0
2005-07-12 01:32:00,83.464,83.476,83.432,83.457,200400000.0
2005-07-12 01:33:00,83.452,83.473,83.425,83.442,171500000.0
2005-07-12 01:34:00,83.402,83.451,83.402,83.449,176099998.0
2005-07-12 01:35:00,83.439,83.477,83.434,83.473,154799999.0
2005-07-12 01:36:00,83.445,83.459,83.427,83.433,209999997.0
2005-07-12 01:37:00,83.439,83.468,83.435,83.468,156499998.0
2005-07-12 01:38:00,83.434,83.467,83.426,83.44,219999998.0
2005-07-12 01:39:00,83.455,83.48,83.442,83.472,262699999.0
2005-07-12 01:40:00,83.457,83.474,83.421,83.435,160300000.0
2005-07-12 01:41:00,83.438,83.484,83.435,83.46,290599998.0
2005-07-12 01:42:00,83.468,83.498,83.433,83.472,186699998.0
2005-07-12 01:43:00,83.491,83.504,83.463,83.493,143099999.0
2005-07-12 01:44:00,83.446,83.493,83.443,83.481,235399996.0
2005-07-12 01:45:00,83.48,83.502,83.454,83.454,232100001.0
2005-07-12 01:46:00,83.494,83.508,83.465,83.491,274299999.0
2005-07-12 01:47:00,83.475,83.506,83.47,83.485,160100000.0
2005-07-12 01:48:00,83.493,83.525,83.477,83.497,182499999.0
2005-07-12 01:49:00,83.512,83.522,83.493,83.5,285099994.0
2005-07-12 01:50:00,83.513,83.531,83.494,83.513,96100001.0
2005-07-12 01:51:00,83.527,83.532,83.496,83.504,153400001.0
2005-07-12 01:52:00,83.511,83.565,83.509,83.536,233999998.0
2005-07-12 01:53:00,83.527,83.561,83.518,83.557,179500000.0
2005-07-12 01:54:00,83.542,83.562,83.49,83.503,146900003.0
2005-07-12 01:55:00,83.541,83.565,83.511,83.539,180800000.0
2005-07-12 01:56:00,83.549,83.577,83.518,83.555,259000004.0
2005-07-12 01:57:00,83.556,83.578,83.541,83.551,190599998.0
2005-07-12 01:58:00,83.555,83.574,83.514,83.521,138899999.0
2005-07-12 01:59:00,83.553,83.577,83.502,83.524,286099999.0
2005-07-12 02:00:00,83.532,83.573,83.532,83.573,98700000.0
2005-07-12 02:01:00,83.562,83.568,83.525,83.556,303199998.0
2005-07-12 02:02:00,83.552,83.58,83.541,83.57,182700000.0
2005-07-12 02:03:00,83.553,83.582,83.533,83.57,203100003.0
2005-07-12 02:04:00,83.555,83.575,83.529,83.533,238500000.0
2005-07-12 02:05:00,83.572,83.575,83.522,83.531,137200000.0
2005-07-12 02:06:00,83.508,83.555,83.497,83.513,178600001.0
2005-07-12 02:07:00,83.497,83.56,83.493,83.554,252400001.0
2005-07-12 02:08:00,83.525,83.563,83.513,83.517,319200002.0
2005-07-12 02:09:00,83.533,83.555,83.484,83.492,154599999.0
2005-07-12 02:10:00,83.507,83.532,83.458,83.468,143500002.0
2005-07-12 02:11:00,83.503,83.529,83.436,83.479,253899997.0
2005-07-12 02:12:00,83.446,83.47,83.432,83.446,243100003.0
2005-07-12 02:13:00,83.453,83.509,83.442,83.453,115300001.0
2005-07-12 02:14:00,83.472,83.479,83.388,83.395,151799999.0
2005-07-12 02:15:00,83.393,83.503,83.352,83.475,254900002.0
2005-07-12 02:16:00,83.385,83.528,83.37,83.497,173800000.0
2005-07-12 02:17:00,83.477,83.485,83.37,83.37,180600000.0
2005-07-12 02:18:00,83.384,83.417,83.351,83.357,273599999.0
2005-07-12 02:19:00,83.39,83.421,83.343,83.343,322300000.0
2005-07-12 02:20:00,83.352,83.418,83.335,83.345,299899996.0
2005-07-12 02:21:00,83.375,83.396,83.337,83.352,241299996.0
2005-07-12 02:22:00,83.36,83.387,83.333,83.356,201199998.0
2005-07-12 02:23:00,83.355,83.371,83.319,83.322,237800000.0
2005-07-12 02:24:00,83.37,83.379,83.309,83.327,165199998.0
2005-07-12 02:25:00,83.317,83.39,83.317,83.372,147200000.0
2005-07-12 02:26:00,83.358,83.396,83.335,83.354,173900003.0
2005-07-12 02:27:00,83.343,83.378,83.331,83.341,170699999.0
2005-07-12 02:28:00,83.368,83.382,83.345,83.371,239900002.0
2005-07-12 02:29:00,83.381,83.404,83.364,83.366,275099995.0
2005-07-12 02:30:00,83.37,83.396,83.349,83.375,124000001.0
2005-07-12 02:31:00,83.348,83.396,83.348,83.371,217199997.0
2005-07-12 02:32:00,83.402,83.413,83.366,83.374,229099999.0
2005-07-12 02:33:00,83.368,83.417,83.364,83.417,132900000.0
2005-07-12 02:34:00,83.42,83.431,83.371,83.377,212400001.0
2005-07-12 02:35:00,83.364,83.413,83.364,83.398,230100000.0
2005-07-12 02:36:00,83.396,83.401,83.37,83.394,166399998.0
2005-07-12 02:37:00,83.366,83.399,83.358,83.383,175300000.0
2005-07-12 02:38:00,83.389,83.402,83.344,83.357,215699999.0
2005-07-12 02:39:00,83.367,83.4,83.325,83.344,274400001.0
2005-07-12 02:40:00,83.373,83.406,83.353,83.379,285499998.0
2005-07-12 02:41:00,83.39,83.395,83.348,83.356,187199999.0
2005-07-12 02:42:00,83.356,83.381,83.351,83.38,161699998.0
2005-07-12 02:43:00,83.377,83.389,83.31,83.325,253999998.0
2005-07-12 02:44:00,83.369,83.383,83.346,83.367,154400001.0
2005-07-12 02:45:00,83.404,83.406,83.337,83.337,218100004.0
2005-07-12 02:46:00,83.354,83.37,83.33,83.37,234000000.0
2005-07-12 02:47:00,83.363,83.39,83.321,83.341,229499998.0
2005-07-12 02:48:00,83.339,83.369,83.326,83.333,216699999.0
2005-07-12 02:49:00,83.334,83.386,83.334,83.377,214799999.0
2005-07-12 02:50:00,83.36,83.413,83.341,83.389,163900000.0
2005-07-12 02:51:00,83.385,83.415,83.365,83.372,164899998.0
2005-07-12 02:52:00,83.377,83.422,83.371,83.389,144099999.0
2005-07-12 02:53:00,83.379,83.402,83.36,83.375,233900001.0
2005-07-12 02:54:00,83.388,83.422,83.363,83.398,154999999.0
2005-07-12 02:55:00,83.375,83.416,83.369,83.395,210600003.0
2005-07-12 02:56:00,83.393,83.416,83.374,83.392,273700001.0
2005-07-12 02:57:00,83.425,83.43,83.387,83.396,276200002.0
2005-07-12 02:58:00,83.382,83.413,83.363,83.381,166200000.0
2005-07-12 02:59:00,83.39,83.406,83.366,83.398,268300002.0
2005-07-12 03:00:00,83.379,83.409,83.362,83.388,185099999.0
2005-07-12 03:01:00,83.391,83.42,83.384,83.411,186199999.0
2005-07-12 03:02:00,83.391,83.425,83.382,83.404,160600000.0
2005-07-12 03:03:00,83.401,83.426,83.392,83.425,205600001.0
2005-07-12 03:04:00,83.412,83.425,83.39,83.407,168099999.0
2005-07-12 03:05:00,83.375,83.423,83.362,83.392,233200000.0
2005-07-12 03:06:00,83.411,83.424,83.387,83.395,221300006.0
2005-07-12 03:07:00,83.411,83.428,83.39,83.4,187000001.0
2005-07-12 03:08:00,83.411,83.421,83.388,83.395,261499995.0
2005-07-12 03:09:00,83.428,83.428,83.387,83.401,128500000.0
2005-07-12 03:10:00,83.382,83.417,83.36,83.399,185899999.0
2005-07-12 03:11:00,83.401,83.424,83.386,83.398,143400000.0
2005-07-12 03:12:00,83.41,83.445,83.366,83.438,269199999.0
2005-07-12 03:13:00,83.407,83.437,83.405,83.421,218599999.0
2005-07-12 03:14:00,83.404,83.425,83.39,83.412,248300000.0
2005-07-12 03:15:00,83.394,83.445,83.391,83.443,219200004.0
2005-07-12 03:16:00,83.442,83.455,83.411,83.418,179900001.0
2005-07-12 03:17:00,83.425,83.466,83.425,83.463,179099997.0
2005-07-12 03:18:00,83.425,83.481,83.412,83.479,165300001.0
2005-07-12 03:19:00,83.449,83.467,83.428,83.45,128700001.0
2005-07-12 03:20:00,83.386,83.472,83.383,83.452,246800002.0
2005-07-12 03:21:00,83.433,83.466,83.422,83.446,151600001.0
2005-07-12 03:22:00,83.458,83.481,83.449,83.461,221599997.0
2005-07-12 03:23:00,83.482,83.482,83.437,83.449,220799998.0
2005-07-12 03:24:00,83.456,83.467,83.428,83.428,221499999.0
2005-07-12 03:25:00,83.438,83.472,83.413,83.418,267999998.0
2005-07-12 03:26:00,83.436,83.462,83.418,83.437,139600000.0
2005-07-12 03:27:00,83.446,83.481,83.433,83.442,252600003.0
2005-07-12 03:28:00,83.449,83.502,83.444,83.456,285799997.0
2005-07-12 03:29:00,83.485,83.511,83.455,83.47,270400001.0
2005-07-12 03:30:00,83.49,83.503,83.47,83.47,217900000.0
2005-07-12 03:31:00,83.488,83.52,83.48,83.502,157900000.0
2005-07-12 03:32:00,83.517,83.527,83.463,83.467,233399998.0
2005-07-12 03:33:00,83.477,83.52,83.456,83.5,298399993.0
2005-07-12 03:34:00,83.512,83.53,83.479,83.518,158700002.0
2005-07-12 03:35:00,83.542,83.569,83.493,83.51,156400000.0
2005-07-12 03:36:00,83.538,83.565,83.505,83.526,177099999.0
2005-07-12 03:37:00,83.562,83.57,83.491,83.511,190800002.0
2005-07-12 03:38:00,83.52,83.558,83.489,83.508,203999999.0
2005-07-12 03:39:00,83.51,83.527,83.475,83.475,231299996.0
2005-07-12 03:40:00,83.513,83.533,83.503,83.516,252600000.0
2005-07-12 03:41:00,83.545,83.559,83.517,83.536,235400002.0
2005-07-12 03:42:00,83.511,83.549,83.508,83.53,173900002.0
2005-07-12 03:43:00,83.516,83.568,83.503,83.53,247899997.0
2005-07-12 03:44:00,83.525,83.554,83.504,83.509,314699994.0
2005-07-12 03:45:00,83.511,83.531,83.5,83.515,93499999.0
2005-07-12 03:46:00,83.484,83.511,83.463,83.478,250400001.0
2005-07-12 03:47:00,83.475,83.529,83.456,83.474,197199999.0
2005-07-12 03:48:00,83.475,83.537,83.468,83.495,217200001.0
2005-07-12 03:49:00,83.472,83.517,83.462,83.505,225199997.0
2005-07-12 03:50:00,83.531,83.55,83.507,83.528,185700000.0
2005-07-12 03:51:00,83.555,83.562,83.501,83.513,170799999.0
2005-07-12 03:52:00,83.52,83.56,83.494,83.523,234399999.0
2005-07-12 03:53:00,83.489,83.533,83.47,83.497,128600000.0
2005-07-12 03:54:00,83.54,83.552,83.481,83.502,160900001.0
2005-07-12 03:55:00,83.478,83.528,83.478,83.528,227999997.0
2005-07-12 03:56:00,83.514,83.538,83.497,83.508,299299999.0
2005-07-12 03:57:00,83.521,83.565,83.513,83.52,158200002.0
2005-07-12 03:58:00,83.505,83.524,83.485,83.498,194099994.0
2005-07-12 03:59:00,83.524,83.524,83.473,83.488,172000000.0
2005-07-12 04:00:00,83.478,83.533,83.461,83.48,200500002.0
2005-07-12 04:01:00,83.476,83.529,83.476,83.523,141600000.0
2005-07-12 04:02:00,83.502,83.515,83.48,83.494,228699999.0
2005-07-12 04:03:00,83.525,83.533,83.467,83.479,325199995.0
2005-07-12 04:04:00,83.52,83.522,83.395,83.45,213500000.0
2005-07-12 04:05:00,83.483,83.5,83.45,83.473,182099998.0
2005-07-12 04:06:00,83.448,83.493,83.442,83.473,237500000.0
2005-07-12 04:07:00,83.479,83.503,83.455,83.499,203100001.0
2005-07-12 04:08:00,83.483,83.511,83.468,83.468,117800000.0
2005-07-12 04:09:00,83.501,83.521,83.484,83.498,200400002.0
2005-07-12 04:10:00,83.508,83.526,83.481,83.488,201500001.0
2005-07-12 04:11:00,83.479,83.518,83.468,83.483,194700000.0
2005-07-12 04:12:00,83.46,83.501,83.447,83.473,133700002.0
2005-07-12 04:13:00,83.478,83.493,83.454,83.472,311300002.0
2005-07-12 04:14:00,83.483,83.502,83.471,83.478,201900000.0
2005-07-12 04:15:00,83.478,83.515,83.465,83.482,245500001.0
2005-07-12 04:16:00,83.483,83.516,83.465,83.494,259799999.0
2005-07-12 04:17:00,83.464,83.507,83.46,83.505,194700001.0
2005-07-12 04:18:00,83.459,83.505,83.459,83.496,161500000.0
2005-07-12 04:19:00,83.475,83.504,83.472,83.501,301199996.0
2005-07-12 04:20:00,83.476,83.513,83.467,83.491,263400000.0
2005-07-12 04:21:00,83.492,83.503,83.463,83.467,129700001.0
2005-07-12 04:22:00,83.468,83.527,83.468,83.489,222199998.0
2005-07-12 04:23:00,83.517,83.535,83.491,83.5,192400000.0
2005-07-12 04:24:00,83.468,83.533,83.468,83.53,186899999.0
2005-07-12 04:25:00,83.542,83.563,83.521,83.546,130100000.0
2005-07-12 04:26:00,83.501,83.561,83.498,83.498,232400001.0
2005-07-12 04:27:00,83.503,83.533,83.48,83.51,156199999.0
2005-07-12 04:28:00,83.529,83.533,83.48,83.482,258299998.0
2005-07-12 04:29:00,83.466,83.524,83.466,83.498,198200000.0
2005-07-12 04:30:00,83.489,83.524,83.468,83.499,277400002.0
2005-07-12 04:31:00,83.497,83.541,83.471,83.492,221100001.0
2005-07-12 04:32:00,83.5,83.521,83.474,83.487,232599998.0
2005-07-12 04:33:00,83.473,83.522,83.473,83.507,248000000.0
2005-07-12 04:34:00,83.515,83.526,83.433,83.433,158499999.0
2005-07-12 04:35:00,83.454,83.492,83.443,83.461,204999997.0
2005-07-12 04:36:00,83.452,83.5,83.448,83.491,109000000.0
2005-07-12 04:37:00,83.485,83.512,83.473,83.495,133599998.0
2005-07-12 04:38:00,83.472,83.487,83.455,83.487,186800002.0
2005-07-12 04:39:00,83.47,83.521,83.464,83.494,204299998.0
2005-07-12 04:40:00,83.476,83.537,83.47,83.501,201199999.0
2005-07-12 04:41:00,83.501,83.517,83.47,83.499,208700000.0
2005-07-12 04:42:00,83.505,83.544,83.487,83.514,261600001.0
2005-07-12 04:43:00,83.518,83.545,83.491,83.508,308400000.0
2005-07-12 04:44:00,83.516,83.537,83.492,83.517,183999997.0
2005-07-12 04:45:00,83.521,83.539,83.501,83.508,133400000.0
2005-07-12 04:46:00,83.49,83.542,83.488,83.539,195300000.0
2005-07-12 04:47:00,83.504,83.538,83.499,83.531,233299998.0
2005-07-12 04:48:00,83.514,83.534,83.495,83.513,219000001.0
2005-07-12 04:49:00,83.532,83.545,83.504,83.51,219900001.0
2005-07-12 04:50:00,83.506,83.535,83.494,83.506,74500000.0
2005-07-12 04:51:00,83.506,83.53,83.488,83.504,194900003.0
2005-07-12 04:52:00,83.52,83.526,83.487,83.498,167400000.0
2005-07-12 04:53:00,83.513,83.531,83.488,83.498,222799999.0
2005-07-12 04:54:00,83.495,83.528,83.468,83.503,314399998.0
2005-07-12 04:55:00,83.483,83.513,83.465,83.484,182700002.0
2005-07-12 04:56:00,83.453,83.515,83.453,83.508,227399997.0
2005-07-12 04:57:00,83.499,83.527,83.474,83.498,191099996.0
2005-07-12 04:58:00,83.505,83.536,83.49,83.49,219200000.0
2005-07-12 04:59:00,83.52,83.548,83.51,83.542,146100000.0
2005-07-12 05:00:00,83.529,83.544,83.499,83.508,201599999.0
2005-07-12 05:01:00,83.493,83.538,83.49,83.51,230100000.0
2005-07-12 05:02:00,83.54,83.555,83.507,83.528,229299999.0
2005-07-12 05:03:00,83.532,83.542,83.503,83.521,239499999.0
2005-07-12 05:04:00,83.509,83.537,83.498,83.514,204199997.0
2005-07-12 05:05:00,83.498,83.54,83.478,83.487,181200002.0
2005-07-12 05:06:00,83.525,83.541,83.497,83.504,210500000.0
2005-07-12 05:07:00,83.533,83.564,83.523,83.55,183599999.0
2005-07-12 05:08:00,83.535,83.563,83.519,83.526,214599996.0
2005-07-12 05:09:00,83.529,83.554,83.499,83.525,259000001.0
2005-07-12 05:10:00,83.513,83.551,83.494,83.531,190700002.0
2005-07-12 05:11:00,83.512,83.543,83.491,83.515,216599999.0
2005-07-12 05:12:00,83.478,83.54,83.475,83.537,155500002.0
2005-07-12 05:13:00,83.51,83.535,83.487,83.504,124800000.0
2005-07-12 05:14:00,83.478,83.536,83.462,83.491,184000001.0
2005-07-12 05:15:00,83.489,83.538,83.489,83.513,170900001.0
2005-07-12 05:16:00,83.457,83.527,83.457,83.509,177600000.0
2005-07-12 05:17:00,83.478,83.522,83.478,83.521,273299998.0
2005-07-12 05:18:00,83.496,83.517,83.461,83.468,107300000.0
2005-07-12 05:19:00,83.483,83.54,83.482,83.527,172700003.0
2005-07-12 05:20:00,83.478,83.525,83.476,83.513,153200002.0
2005-07-12 05:21:00,83.499,83.551,83.499,83.551,191900002.0
2005-07-12 05:22:00,83.541,83.561,83.525,83.542,262300001.0
2005-07-12 05:23:00,83.549,83.565,83.523,83.531,104800000.0
2005-07-12 05:24:00,83.538,83.557,83.505,83.512,263399996.0
2005-07-12 05:25:00,83.532,83.545,83.492,83.498,240599997.0
2005-07-12 05:26:00,83.508,83.541,83.49,83.508,100900001.0
2005-07-12 05:27:00,83.522,83.55,83.497,83.541,205099997.0
2005-07-12 05:28:00,83.557,83.574,83.526,83.568,127900000.0
2005-07-12 05:29:00,83.529,83.573,83.526,83.562,197200000.0
2005-07-12 05:30:00,83.57,83.575,83.542,83.542,304099998.0
2005-07-12 05:31:00,83.527,83.594,83.527,83.544,168900001.0
2005-07-12 05:32:00,83.573,83.614,83.563,83.588,113700002.0
2005-07-12 05:33:00,83.563,83.622,83.538,83.594,246799999.0
2005-07-12 05:34:00,83.604,83.626,83.567,83.574,170200002.0
2005-07-12 05:35:00,83.614,83.624,83.566,83.566,218000000.0
2005-07-12 05:36:00,83.553,83.608,83.538,83.601,182400002.0
2005-07-12 05:37:00,83.58,83.612,83.557,83.589,237800002.0
2005-07-12 05:38:00,83.617,83.618,83.578,83.603,290699994.0
2005-07-12 05:39:00,83.613,83.631,83.567,83.578,220400005.0
2005-07-12 05:40:00,83.612,83.617,83.57,83.609,205899996.0
2005-07-12 05:41:00,83.596,83.631,83.585,83.601,291700000.0
2005-07-12 05:42:00,83.57,83.603,83.549,83.581,342099998.0
2005-07-12 05:43:00,83.586,83.627,83.559,83.606,221099999.0
2005-07-12 05:44:00,83.576,83.606,83.574,83.601,167100000.0
2005-07-12 05:45:00,83.608,83.628,83.592,83.611,158200002.0
2005-07-12 05:46:00,83.611,83.645,83.59,83.63,103300001.0
2005-07-12 05:47:00,83.61,83.636,83.601,83.625,178400002.0
2005-07-12 05:48:00,83.593,83.652,83.593,83.646,188300000.0
2005-07-12 05:49:00,83.633,83.654,83.617,83.618,174000004.0
2005-07-12 05:50:00,83.605,83.649,83.596,83.62,188000000.0
2005-07-12 05:51:00,83.651,83.651,83.585,83.619,146899999.0
2005-07-12 05:52:00,83.59,83.648,83.58,83.628,270600001.0
2005-07-12 05:53:00,83.66,83.664,83.605,83.605,142600000.0
2005-07-12 05:54:00,83.599,83.651,83.599,83.636,203599997.0
2005-07-12 05:55:00,83.619,83.646,83.603,83.619,113099999.0
2005-07-12 05:56:00,83.608,83.658,83.605,83.63,183900005.0
2005-07-12 05:57:00,83.657,83.657,83.608,83.619,136200002.0
2005-07-12 05:58:00,83.615,83.641,83.607,83.616,142200000.0
2005-07-12 05:59:00,83.608,83.641,83.584,83.601,182799998.0
2005-07-12 06:00:00,83.605,83.644,83.605,83.623,270399998.0
2005-07-12 06:01:00,83.645,83.662,83.603,83.62,228400000.0
2005-07-12 06:02:00,83.607,83.628,83.583,83.588,202999997.0
2005-07-12 06:03:00,83.597,83.626,83.574,83.587,266600000.0
2005-07-12 06:04:00,83.572,83.63,83.566,83.63,216800002.0
2005-07-12 06:05:00,83.573,83.622,83.561,83.613,68000000.0
2005-07-12 06:06:00,83.618,83.628,83.581,83.585,122200002.0
2005-07-12 06:07:00,83.564,83.614,83.549,83.58,242499999.0
2005-07-12 06:08:00,83.633,83.633,83.568,83.578,171799999.0
2005-07-12 06:09:00,83.569,83.606,83.568,83.584,141900001.0
2005-07-12 06:10:00,83.577,83.598,83.561,83.58,122400001.0
2005-07-12 06:11:00,83.565,83.599,83.559,83.571,278299997.0
2005-07-12 06:12:00,83.549,83.588,83.537,83.588,241199999.0
2005-07-12 06:13:00,83.527,83.58,83.527,83.57,119000001.0
2005-07-12 06:14:00,83.546,83.563,83.525,83.525,120699999.0
2005-07-12 06:15:00,83.555,83.585,83.528,83.528,236900001.0
2005-07-12 06:16:00,83.539,83.588,83.534,83.539,213699998.0
2005-07-12 06:17:00,83.534,83.565,83.526,83.55,138600001.0
2005-07-12 06:18:00,83.581,83.586,83.548,83.549,249200003.0
2005-07-12 06:19:00,83.549,83.593,83.531,83.566,271999999.0
2005-07-12 06:20:00,83.512,83.577,83.512,83.56,128099998.0
2005-07-12 06:21:00,83.533,83.584,83.53,83.566,129099998.0
2005-07-12 06:22:00,83.561,83.577,83.542,83.557,266899992.0
2005-07-12 06:23:00,83.546,83.576,83.539,83.57,161100000.0
2005-07-12 06:24:00,83.561,83.594,83.544,83.555,273200001.0
2005-07-12 06:25:00,83.562,83.579,83.532,83.544,244000000.0
2005-07-12 06:26:00,83.564,83.578,83.542,83.548,171199998.0
2005-07-12 06:27:00,83.54,83.581,83.532,83.581,125900000.0
2005-07-12 06:28:00,83.564,83.573,83.542,83.55,249799998.0
2005-07-12 06:29:00,83.525,83.565,83.492,83.527,231300000.0
2005-07-12 06:30:00,83.523,83.556,83.504,83.525,133100000.0
2005-07-12 06:31:00,83.519,83.567,83.519,83.566,242800004.0
2005-07-12 06:32:00,83.513,83.566,83.505,83.54,136900000.0
2005-07-12 06:33:00,83.566,83.585,83.52,83.54,346999999.0
2005-07-12 06:34:00,83.523,83.549,83.503,83.509,193499999.0
2005-07-12 06:35:00,83.517,83.529,83.478,83.497,175899996.0
2005-07-12 06:36:00,83.496,83.532,83.489,83.491,271699997.0
2005-07-12 06:37:00,83.511,83.525,83.487,83.505,145300000.0
2005-07-12 06:38:00,83.493,83.532,83.459,83.483,201500002.0
2005-07-12 06:39:00,83.473,83.52,83.465,83.475,274300000.0
2005-07-12 06:40:00,83.487,83.512,83.455,83.477,282999999.0
2005-07-12 06:41:00,83.503,83.523,83.482,83.503,302700001.0
2005-07-12 06:42:00,83.466,83.512,83.466,83.504,323599999.0
2005-07-12 06:43:00,83.511,83.528,83.488,83.502,227900000.0
2005-07-12 06:44:00,83.489,83.534,83.489,83.525,220599998.0
2005-07-12 06:45:00,83.52,83.525,83.484,83.494,125399999.0
2005-07-12 06:46:00,83.492,83.526,83.486,83.518,146500001.0
2005-07-12 06:47:00,83.496,83.525,83.48,83.495,174300001.0
2005-07-12 06:48:00,83.507,83.513,83.471,83.477,209500000.0
2005-07-12 06:49:00,83.478,83.504,83.453,83.453,245599998.0
2005-07-12 06:50:00,83.437,83.524,83.437,83.491,258000002.0
2005-07-12 06:51:00,83.523,83.523,83.446,83.446,261700001.0
2005-07-12 06:52:00,83.463,83.518,83.445,83.472,226900004.0
2005-07-12 06:53:00,83.47,83.494,83.448,83.473,160399999.0
2005-07-12 06:54:00,83.471,83.514,83.471,83.488,194999999.0
2005-07-12 06:55:00,83.483,83.504,83.463,83.473,202100002.0
2005-07-12 06:56:00,83.453,83.475,83.431,83.46,292399998.0
2005-07-12 06:57:00,83.478,83.492,83.442,83.492,167899999.0
2005-07-12 06:58:00,83.53,83.53,83.473,83.482,212200001.0
2005-07-12 06:59:00,83.511,83.521,83.481,83.519,120599999.0
2005-07-12 07:00:00,83.498,83.512,83.486,83.487,227500002.0
2005-07-12 07:01:00,83.473,83.506,83.473,83.485,226499998.0
2005-07-12 07:02:00,83.445,83.509,83.445,83.477,234900000.0
2005-07-12 07:03:00,83.49,83.52,83.471,83.503,280600000.0
2005-07-12 07:04:00,83.502,83.52,83.486,83.507,151199997.0
2005-07-12 07:05:00,83.524,83.532,83.493,83.5,145800000.0
2005-07-12 07:06:00,83.469,83.51,83.457,83.472,159700000.0
2005-07-12 07:07:00,83.471,83.502,83.456,83.466,212999999.0
2005-07-12 07:08:00,83.472,83.481,83.442,83.449,226800002.0
2005-07-12 07:09:00,83.422,83.491,83.422,83.474,204600000.0
2005-07-12 07:10:00,83.44,83.476,83.423,83.426,182299997.0
2005-07-12 07:11:00,83.462,83.474,83.432,83.436,107500000.0
2005-07-12 07:12:00,83.449,83.475,83.447,83.474,123400000.0
2005-07-12 07:13:00,83.459,83.492,83.452,83.478,188399997.0
2005-07-12 07:14:00,83.471,83.482,83.446,83.452,283300006.0
2005-07-12 07:15:00,83.442,83.495,83.439,83.444,227899994.0
2005-07-12 07:16:00,83.423,83.468,83.42,83.468,261300002.0
2005-07-12 07:17:00,83.48,83.485,83.447,83.449,192200001.0
2005-07-12 07:18:00,83.443,83.474,83.437,83.461,199899999.0
2005-07-12 07:19:00,83.447,83.484,83.429,83.472,355099997.0
2005-07-12 07:20:00,83.476,83.489,83.456,83.468,114200000.0
2005-07-12 07:21:00,83.483,83.497,83.46,83.46,190100000.0
2005-07-12 07:22:00,83.468,83.508,83.448,83.508,195600002.0
2005-07-12 07:23:00,83.478,83.49,83.453,83.453,208500001.0
2005-07-12 07:24:00,83.468,83.501,83.426,83.484,99900000.0
2005-07-12 07:25:00,83.505,83.515,83.46,83.487,249800000.0
2005-07-12 07:26:00,83.51,83.519,83.487,83.492,332800004.0
2005-07-12 07:27:00,83.49,83.529,83.478,83.488,176399999.0
2005-07-12 07:28:00,83.468,83.534,83.453,83.505,237100001.0
2005-07-12 07:29:00,83.496,83.535,83.483,83.515,148900001.0
2005-07-12 07:30:00,83.493,83.526,83.488,83.498,103799998.0
2005-07-12 07:31:00,83.476,83.551,83.475,83.548,238500001.0
2005-07-12 07:32:00,83.523,83.565,83.515,83.535,155800000.0
2005-07-12 07:33:00,83.531,83.584,83.516,83.58,327400000.0
2005-07-12 07:34:00,83.547,83.564,83.525,83.547,146200000.0
2005-07-12 07:35:00,83.532,83.566,83.514,83.555,369699996.0
2005-07-12 07:36:00,83.523,83.556,83.52,83.552,196600002.0
2005-07-12 07:37:00,83.538,83.554,83.518,83.54,197399998.0
2005-07-12 07:38:00,83.54,83.559,83.519,83.533,162300003.0
2005-07-12 07:39:00,83.551,83.572,83.522,83.552,166300001.0
2005-07-12 07:40:00,83.528,83.588,83.528,83.586,189199999.0
2005-07-12 07:41:00,83.575,83.601,83.554,83.569,189699998.0
2005-07-12 07:42:00,83.562,83.618,83.562,83.585,212499996.0
2005-07-12 07:43:00,83.589,83.592,83.54,83.544,162299999.0
2005-07-12 07:44:00,83.572,83.572,83.535,83.55,234899999.0
2005-07-12 07:45:00,83.567,83.579,83.542,83.546,186800001.0
2005-07-12 07:46:00,83.548,83.583,83.526,83.553,192299998.0
2005-07-12 07:47:00,83.554,83.585,83.536,83.562,185099998.0
2005-07-12 07:48:00,83.565,83.593,83.546,83.567,239699997.0
2005-07-12 07:49:00,83.578,83.59,83.517,83.528,393700000.0
2005-07-12 07:50:00,83.53,83.565,83.484,83.484,311299999.0
2005-07-12 07:51:00,83.536,83.577,83.536,83.57,204700000.0
2005-07-12 07:52:00,83.558,83.58,83.534,83.551,350999998.0
2005-07-12 07:53:00,83.584,83.594,83.556,83.577,250900002.0
2005-07-12 07:54:00,83.545,83.605,83.545,83.595,218699998.0
2005-07-12 07:55:00,83.587,83.59,83.536,83.554,296799997.0
2005-07-12 07:56:00,83.536,83.574,83.53,83.557,178900000.0
2005-07-12 07:57:00,83.567,83.568,83.532,83.539,194300002.0
2005-07-12 07:58:00,83.517,83.574,83.507,83.557,165300000.0
2005-07-12 07:59:00,83.549,83.597,83.535,83.588,204999999.0
2005-07-12 08:00:00,83.538,83.581,83.519,83.537,188000002.0
2005-07-12 08:01:00,83.533,83.575,83.533,83.566,195199997.0
2005-07-12 08:02:00,83.512,83.562,83.512,83.523,148600000.0
2005-07-12 08:03:00,83.527,83.542,83.495,83.505,193500000.0
2005-07-12 08:04:00,83.535,83.545,83.505,83.509,144700000.0
2005-07-12 08:05:00,83.512,83.566,83.497,83.505,177099999.0
2005-07-12 08:06:00,83.5,83.568,83.5,83.516,101700000.0
2005-07-12 08:07:00,83.494,83.56,83.473,83.487,198600001.0
2005-07-12 08:08:00,83.492,83.52,83.462,83.478,99999998.0
2005-07-12 08:09:00,83.475,83.531,83.463,83.497,218199998.0
2005-07-12 08:10:00,83.486,83.549,83.464,83.529,204399999.0
2005-07-12 08:11:00,83.503,83.55,83.503,83.525,183700000.0
2005-07-12 08:12:00,83.513,83.545,83.509,83.535,286800004.0
2005-07-12 08:13:00,83.517,83.562,83.508,83.549,285800000.0
2005-07-12 08:14:00,83.528,83.556,83.502,83.51,134599997.0
2005-07-12 08:15:00,83.511,83.543,83.492,83.527,130799997.0
2005-07-12 08:16:00,83.496,83.647,83.495,83.552,202700003.0
2005-07-12 08:17:00,83.513,83.528,83.492,83.515,133900001.0
2005-07-12 08:18:00,83.472,83.553,83.471,83.553,194599999.0
2005-07-12 08:19:00,83.528,83.569,83.512,83.549,175299999.0
2005-07-12 08:20:00,83.54,83.59,83.532,83.564,175299999.0
2005-07-12 08:21:00,83.584,83.588,83.535,83.545,247599999.0
2005-07-12 08:22:00,83.54,83.572,83.533,83.546,193000000.0
2005-07-12 08:23:00,83.539,83.58,83.539,83.563,172300000.0
2005-07-12 08:24:00,83.584,83.601,83.568,83.592,176900003.0
2005-07-12 08:25:00,83.602,83.617,83.55,83.588,207499996.0
2005-07-12 08:26:00,83.62,83.622,83.559,83.595,194100001.0
2005-07-12 08:27:00,83.602,83.61,83.564,83.564,220800004.0
2005-07-12 08:28:00,83.563,83.613,83.547,83.613,262000004.0
2005-07-12 08:29:00,83.606,83.616,83.572,83.599,126300001.0
2005-07-12 08:30:00,83.603,83.621,83.579,83.599,145900001.0
2005-07-12 08:31:00,83.602,83.615,83.576,83.585,179200003.0
2005-07-12 08:32:00,83.576,83.617,83.569,83.569,230100000.0
2005-07-12 08:33:00,83.615,83.63,83.588,83.606,309999998.0
2005-07-12 08:34:00,83.602,83.625,83.567,83.571,251199998.0
2005-07-12 08:35:00,83.562,83.598,83.554,83.578,163100002.0
2005-07-12 08:36:00,83.549,83.584,83.53,83.564,257900001.0
2005-07-12 08:37:00,83.561,83.593,83.533,83.556,150100003.0
2005-07-12 08:38:00,83.527,83.612,83.524,83.558,199000002.0
2005-07-12 08:39:00,83.536,83.576,83.536,83.547,259599998.0
2005-07-12 08:40:00,83.542,83.598,83.536,83.554,195300002.0
2005-07-12 08:41:00,83.554,83.578,83.528,83.561,151299997.0
2005-07-12 08:42:00,83.587,83.59,83.515,83.517,243399997.0
2005-07-12 08:43:00,83.471,83.559,83.471,83.489,198299998.0
2005-07-12 08:44:00,83.47,83.544,83.455,83.493,266399999.0
2005-07-12 08:45:00,83.53,83.546,83.49,83.512,255300000.0
2005-07-12 08:46:00,83.515,83.559,83.515,83.545,118800000.0
2005-07-12 08:47:00,83.54,83.603,83.525,83.576,275900001.0
2005-07-12 08:48:00,83.572,83.597,83.549,83.56,207399999.0
2005-07-12 08:49:00,83.581,83.611,83.568,83.584,207999997.0
2005-07-12 08:50:00,83.571,83.602,83.515,83.564,163499999.0
2005-07-12 08:51:00,83.585,83.596,83.531,83.534,205299999.0
2005-07-12 08:52:00,83.552,83.576,83.528,83.551,183699999.0
2005-07-12 08:53:00,83.563,83.588,83.538,83.573,151899999.0
2005-07-12 08:54:00,83.555,83.608,83.547,83.591,149799999.0
2005-07-12 08:55:00,83.574,83.596,83.552,83.559,211500001.0
2005-07-12 08:56:00,83.564,83.595,83.557,83.575,153400001.0
2005-07-12 08:57:00,83.545,83.582,83.535,83.545,161100001.0
2005-07-12 08:58:00,83.531,83.564,83.512,83.526,201499998.0
2005-07-12 08:59:00,83.546,83.585,83.541,83.573,262499999.0
2005-07-12 09:00:00,83.577,83.589,83.553,83.563,275699997.0
2005-07-12 09:01:00,83.592,83.593,83.555,83.555,167500001.0
2005-07-12 09:02:00,83.602,83.602,83.565,83.565,218399994.0
2005-07-12 09:03:00,83.579,83.605,83.55,83.58,263499997.0
2005-07-12 09:04:00,83.587,83.594,83.511,83.534,263699998.0
2005-07-12 09:05:00,83.577,83.585,83.547,83.552,311299999.0
2005-07-12 09:06:00,83.555,83.576,83.539,83.549,98099998.0
2005-07-12 09:07:00,83.541,83.58,83.535,83.539,149900000.0
2005-07-12 09:08:00,83.543,83.584,83.539,83.539,202900001.0
2005-07-12 09:09:00,83.536,83.572,83.513,83.558,271600001.0
2005-07-12 09:10:00,83.511,83.572,83.504,83.54,233300000.0
2005-07-12 09:11:00,83.528,83.558,83.508,83.514,221499999.0
2005-07-12 09:12:00,83.495,83.573,83.495,83.562,298499996.0
2005-07-12 09:13:00,83.52,83.573,83.513,83.537,256099997.0
2005-07-12 09:14:00,83.55,83.565,83.531,83.556,311499999.0
2005-07-12 09:15:00,83.575,83.585,83.544,83.549,226600001.0
2005-07-12 09:16:00,83.543,83.589,83.539,83.558,136200000.0
2005-07-12 09:17:00,83.557,83.59,83.553,83.581,179200002.0
2005-07-12 09:18:00,83.516,83.587,83.516,83.581,220199997.0
2005-07-12 09:19:00,83.577,83.607,83.522,83.531,161199999.0
2005-07-12 09:20:00,83.543,83.571,83.528,83.548,157500003.0
2005-07-12 09:21:00,83.583,83.595,83.551,83.595,181200000.0
2005-07-12 09:22:00,83.57,83.592,83.543,83.574,204000001.0
2005-07-12 09:23:00,83.604,83.622,83.561,83.591,261399999.0
2005-07-12 09:24:00,83.594,83.604,83.551,83.571,261900000.0
2005-07-12 09:25:00,83.603,83.61,83.578,83.583,156700000.0
2005-07-12 09:26:00,83.584,83.605,83.575,83.594,269600001.0
2005-07-12 09:27:00,83.577,83.598,83.567,83.598,304800000.0
2005-07-12 09:28:00,83.591,83.604,83.564,83.589,165300001.0
2005-07-12 09:29:00,83.598,83.603,83.579,83.586,151199999.0
2005-07-12 09:30:00,83.583,83.604,83.57,83.588,135100000.0
2005-07-12 09:31:00,83.592,83.6,83.576,83.583,232399999.0
2005-07-12 09:32:00,83.582,83.6,83.573,83.6,198399998.0
2005-07-12 09:33:00,83.573,83.601,83.573,83.577,134499999.0
2005-07-12 09:34:00,83.589,83.599,83.568,83.568,143700001.0
2005-07-12 09:35:00,83.571,83.594,83.571,83.594,146500001.0
2005-07-12 09:36:00,83.579,83.603,83.577,83.603,108800000.0
2005-07-12 09:37:00,83.583,83.6,83.58,83.598,162699997.0
2005-07-12 09:38:00,83.58,83.602,83.575,83.594,152799998.0
2005-07-12 09:39:00,83.58,83.606,83.567,83.606,132200000.0
2005-07-12 09:40:00,83.572,83.602,83.572,83.595,208699999.0
2005-07-12 09:41:00,83.594,83.599,83.574,83.583,232800004.0
2005-07-12 09:42:00,83.587,83.603,83.574,83.576,116400001.0
2005-07-12 09:43:00,83.604,83.68,83.603,83.651,186200002.0
2005-07-12 09:44:00,83.677,83.679,83.637,83.658,286100000.0
2005-07-12 09:45:00,83.666,83.695,83.653,83.677,64700000.0
2005-07-12 09:46:00,83.677,83.698,83.648,83.678,280799995.0
2005-07-12 09:47:00,83.687,83.726,83.66,83.681,170199999.0
2005-07-12 09:48:00,83.637,83.703,83.634,83.661,253899997.0
2005-07-12 09:49:00,83.633,83.665,83.611,83.63,144899999.0
2005-07-12 09:50:00,83.623,83.654,83.6,83.625,185500000.0
2005-07-12 09:51:00,83.602,83.682,83.587,83.672,200999994.0
2005-07-12 09:52:00,83.647,83.674,83.61,83.643,263199999.0
2005-07-12 09:53:00,83.657,83.734,83.641,83.715,263899997.0
2005-07-12 09:54:00,83.675,83.693,83.645,83.664,158799998.0
2005-07-12 09:55:00,83.649,83.68,83.604,83.616,193500004.0
2005-07-12 09:56:00,83.633,83.651,83.6,83.613,266300006.0
2005-07-12 09:57:00,83.599,83.639,83.593,83.622,191600003.0
2005-07-12 09:58:00,83.608,83.665,83.598,83.665,243900001.0
2005-07-12 09:59:00,83.664,83.668,83.623,83.626,271799995.0
2005-07-12 10:00:00,83.62,83.677,83.62,83.658,139800000.0
2005-07-12 10:01:00,83.656,83.68,83.637,83.649,188200000.0
2005-07-12 10:02:00,83.623,83.67,83.621,83.66,156400000.0
2005-07-12 10:03:00,83.627,83.697,83.624,83.658,302399996.0
2005-07-12 10:04:00,83.621,83.676,83.619,83.667,161399998.0
2005-07-12 10:05:00,83.636,83.686,83.613,83.626,250599997.0
2005-07-12 10:06:00,83.622,83.654,83.6,83.601,263700003.0
2005-07-12 10:07:00,83.62,83.654,83.601,83.604,309900000.0
2005-07-12 10:08:00,83.612,83.646,83.607,83.618,176999999.0
2005-07-12 10:09:00,83.6,83.668,83.599,83.64,188100001.0
2005-07-12 10:10:00,83.643,83.681,83.628,83.638,193400000.0
2005-07-12 10:11:00,83.647,83.664,83.618,83.638,235299996.0
2005-07-12 10:12:00,83.632,83.653,83.591,83.612,238200001.0
2005-07-12 10:13:00,83.593,83.637,83.574,83.614,170000001.0
2005-07-12 10:14:00,83.591,83.622,83.584,83.599,219500003.0
2005-07-12 10:15:00,83.559,83.622,83.559,83.577,254099998.0
2005-07-12 10:16:00,83.602,83.661,83.533,83.533,201000001.0
2005-07-12 10:17:00,83.55,83.628,83.53,83.547,238999997.0
2005-07-12 10:18:00,83.575,83.604,83.512,83.531,126999999.0
2005-07-12 10:19:00,83.524,83.588,83.524,83.536,100400002.0
2005-07-12 10:20:00,83.558,83.592,83.503,83.52,251900000.0
2005-07-12 10:21:00,83.488,83.582,83.487,83.553,140099998.0
2005-07-12 10:22:00,83.514,83.578,83.513,83.525,286799998.0
2005-07-12 10:23:00,83.532,83.564,83.474,83.481,140300000.0
2005-07-12 10:24:00,83.49,83.564,83.478,83.528,174099998.0
2005-07-12 10:25:00,83.508,83.544,83.487,83.51,357299999.0
2005-07-12 10:26:00,83.517,83.559,83.499,83.521,162100001.0
2005-07-12 10:27:00,83.52,83.564,83.505,83.505,344499993.0
2005-07-12 10:28:00,83.53,83.535,83.474,83.481,199000000.0
2005-07-12 10:29:00,83.517,83.517,83.449,83.449,299400004.0
2005-07-12 10:30:00,83.45,83.509,83.442,83.481,216400000.0
2005-07-12 10:31:00,83.49,83.519,83.453,83.47,198699996.0
2005-07-12 10:32:00,83.432,83.527,83.432,83.488,127900000.0
2005-07-12 10:33:00,83.531,83.565,83.488,83.498,217899995.0
2005-07-12 10:34:00,83.48,83.527,83.467,83.492,185299999.0
2005-07-12 10:35:00,83.523,83.523,83.462,83.478,177300000.0
2005-07-12 10:36:00,83.459,83.52,83.457,83.477,193500002.0
2005-07-12 10:37:00,83.503,83.528,83.483,83.492,217900000.0
2005-07-12 10:38:00,83.516,83.526,83.488,83.495,201100002.0
2005-07-12 10:39:00,83.502,83.534,83.502,83.529,244800000.0
2005-07-12 10:40:00,83.501,83.544,83.499,83.529,159700000.0
2005-07-12 10:41:00,83.532,83.558,83.509,83.513,132400000.0
2005-07-12 10:42:00,83.534,83.553,83.504,83.54,305200003.0
2005-07-12 10:43:00,83.509,83.561,83.509,83.542,210400002.0
2005-07-12 10:44:00,83.522,83.566,83.513,83.533,290499997.0
2005-07-12 10:45:00,83.553,83.585,83.525,83.56,184199999.0
2005-07-12 10:46:00,83.579,83.589,83.54,83.555,180500001.0
2005-07-12 10:47:00,83.557,83.571,83.529,83.533,227399998.0
2005-07-12 10:48:00,83.527,83.557,83.506,83.527,135800000.0
2005-07-12 10:49:00,83.529,83.557,83.516,83.557,154100000.0
2005-07-12 10:50:00,83.544,83.558,83.506,83.533,266399999.0
2005-07-12 10:51:00,83.529,83.576,83.528,83.556,213100000.0
2005-07-12 10:52:00,83.543,83.577,83.52,83.532,302200000.0
2005-07-12 10:53:00,83.548,83.581,83.536,83.557,228199998.0
2005-07-12 10:54:00,83.532,83.556,83.523,83.54,114000000.0
2005-07-12 10:55:00,83.547,83.573,83.528,83.543,187600001.0
2005-07-12 10:56:00,83.536,83.562,83.516,83.536,188699997.0
2005-07-12 10:57:00,83.533,83.551,83.505,83.539,253399999.0
2005-07-12 10:58:00,83.488,83.555,83.488,83.519,173699998.0
2005-07-12 10:59:00,83.53,83.554,83.484,83.486,156200000.0
2005-07-12 11:00:00,83.463,83.494,83.42,83.449,208499997.0
2005-07-12 11:01:00,83.48,83.542,83.462,83.536,200199999.0
2005-07-12 11:02:00,83.476,83.521,83.465,83.502,179399997.0
2005-07-12 11:03:00,83.515,83.543,83.491,83.528,218699998.0
2005-07-12 11:04:00,83.496,83.538,83.493,83.535,146100000.0
2005-07-12 11:05:00,83.503,83.534,83.483,83.509,301299998.0
2005-07-12 11:06:00,83.468,83.552,83.468,83.544,151200004.0
2005-07-12 11:07:00,83.545,83.548,83.5,83.51,236199998.0
2005-07-12 11:08:00,83.525,83.541,83.499,83.518,237100000.0
2005-07-12 11:09:00,83.533,83.556,83.518,83.542,145000000.0
2005-07-12 11:10:00,83.552,83.565,83.528,83.529,112100000.0
2005-07-12 11:11:00,83.531,83.565,83.525,83.53,170400004.0
2005-07-12 11:12:00,83.57,83.578,83.545,83.562,145899999.0
2005-07-12 11:13:00,83.568,83.582,83.545,83.558,207500000.0
2005-07-12 11:14:00,83.547,83.565,83.534,83.538,135400001.0
2005-07-12 11:15:00,83.552,83.564,83.53,83.533,197100001.0
2005-07-12 11:16:00,83.544,83.555,83.528,83.536,234899999.0
2005-07-12 11:17:00,83.54,83.591,83.528,83.591,135800001.0
2005-07-12 11:18:00,83.538,83.586,83.538,83.574,315100000.0
2005-07-12 11:19:00,83.566,83.588,83.535,83.558,260300001.0
2005-07-12 11:20:00,83.581,83.612,83.571,83.597,181999998.0
2005-07-12 11:21:00,83.601,83.613,83.57,83.597,219600000.0
2005-07-12 11:22:00,83.512,83.64,83.512,83.603,305999998.0
2005-07-12 11:23:00,83.593,83.615,83.576,83.576,160899997.0
2005-07-12 11:24:00,83.592,83.606,83.565,83.566,218200002.0
2005-07-12 11:25:00,83.6,83.622,83.579,83.592,158000000.0
2005-07-12 11:26:00,83.595,83.62,83.569,83.598,163500001.0
2005-07-12 11:27:00,83.612,83.621,83.588,83.598,155800001.0
2005-07-12 11:28:00,83.634,83.647,83.571,83.59,204100000.0
2005-07-12 11:29:00,83.605,83.627,83.596,83.599,181300001.0
2005-07-12 11:30:00,83.59,83.614,83.567,83.592,130399999.0
2005-07-12 11:31:00,83.602,83.627,83.599,83.611,205899997.0
2005-07-12 11:32:00,83.568,83.666,83.568,83.661,246599999.0
2005-07-12 11:33:00,83.637,83.682,83.63,83.682,181200002.0
2005-07-12 11:34:00,83.673,83.691,83.644,83.667,197499998.0
2005-07-12 11:35:00,83.648,83.675,83.635,83.662,207699999.0
2005-07-12 11:36:00,83.6,83.667,83.591,83.656,185699999.0
2005-07-12 11:37:00,83.633,83.668,83.613,83.635,259799997.0
2005-07-12 11:38:00,83.635,83.658,83.62,83.643,256799998.0
2005-07-12 11:39:00,83.672,83.679,83.631,83.636,206399998.0
2005-07-12 11:40:00,83.619,83.68,83.601,83.643,251700006.0
2005-07-12 11:41:00,83.665,83.692,83.621,83.621,201599999.0
2005-07-12 11:42:00,83.617,83.656,83.586,83.656,168999999.0
2005-07-12 11:43:00,83.636,83.685,83.634,83.685,146100002.0
2005-07-12 11:44:00,83.653,83.699,83.647,83.692,170600000.0
2005-07-12 11:45:00,83.685,83.694,83.644,83.676,284800001.0
2005-07-12 11:46:00,83.67,83.706,83.657,83.706,236000001.0
2005-07-12 11:47:00,83.713,83.723,83.668,83.699,220999997.0
2005-07-12 11:48:00,83.723,83.723,83.66,83.667,129800000.0
2005-07-12 11:49:00,83.687,83.719,83.681,83.715,198300000.0
2005-07-12 11:50:00,83.701,83.724,83.679,83.683,208800000.0
2005-07-12 11:51:00,83.714,83.731,83.686,83.708,396999996.0
2005-07-12 11:52:00,83.696,83.725,83.692,83.718,245300003.0
2005-07-12 11:53:00,83.7,83.739,83.698,83.707,228399999.0
2005-07-12 11:54:00,83.68,83.725,83.667,83.693,241599997.0
2005-07-12 11:55:00,83.686,83.713,83.676,83.691,241900000.0
2005-07-12 11:56:00,83.672,83.707,83.664,83.7,240699999.0
2005-07-12 11:57:00,83.678,83.719,83.671,83.686,185400000.0
2005-07-12 11:58:00,83.662,83.711,83.662,83.692,122299999.0
2005-07-12 11:59:00,83.712,83.729,83.672,83.685,192100002.0
2005-07-12 12:00:00,83.66,83.706,83.659,83.679,210599998.0
2005-07-12 12:01:00,83.696,83.719,83.668,83.668,272599999.0
2005-07-12 12:02:00,83.638,83.694,83.638,83.68,151999998.0
2005-07-12 12:03:00,83.676,83.687,83.644,83.649,212900000.0
2005-07-12 12:04:00,83.623,83.697,83.623,83.697,161400001.0
2005-07-12 12:05:00,83.636,83.672,83.629,83.653,111400000.0
2005-07-12 12:06:00,83.667,83.681,83.643,83.664,241399999.0
2005-07-12 12:07:00,83.666,83.694,83.638,83.653,322399998.0
2005-07-12 12:08:00,83.675,83.684,83.653,83.663,245899996.0
2005-07-12 12:09:00,83.665,83.701,83.647,83.675,266799999.0
2005-07-12 12:10:00,83.681,83.691,83.652,83.669,201000003.0
2005-07-12 12:11:00,83.673,83.71,83.656,83.671,156299999.0
2005-07-12 12:12:00,83.667,83.708,83.661,83.701,177200002.0
2005-07-12 12:13:00,83.699,83.703,83.651,83.651,144800000.0
2005-07-12 12:14:00,83.679,83.715,83.67,83.683,161500000.0
2005-07-12 12:15:00,83.678,83.718,83.671,83.7,207999998.0
2005-07-12 12:16:00,83.689,83.72,83.67,83.67,370099995.0
2005-07-12 12:17:00,83.717,83.72,83.672,83.672,159100000.0
2005-07-12 12:18:00,83.655,83.721,83.655,83.71,217800000.0
2005-07-12 12:19:00,83.716,83.733,83.687,83.699,218900001.0
2005-07-12 12:20:00,83.699,83.713,83.668,83.689,394900001.0
2005-07-12 12:21:00,83.672,83.73,83.672,83.715,170899999.0
2005-07-12 12:22:00,83.678,83.73,83.672,83.703,318400001.0
2005-07-12 12:23:00,83.758,83.784,83.731,83.772,181599998.0
2005-07-12 12:24:00,83.769,83.791,83.732,83.744,255099998.0
2005-07-12 12:25:00,83.78,83.82,83.707,83.777,312499999.0
2005-07-12 12:26:00,83.713,83.777,83.693,83.735,258600001.0
2005-07-12 12:27:00,83.733,83.765,83.718,83.745,213200000.0
2005-07-12 12:28:00,83.73,83.767,83.72,83.722,182500000.0
2005-07-12 12:29:00,83.708,83.768,83.697,83.731,199500001.0
2005-07-12 12:30:00,83.712,83.824,83.689,83.713,328799999.0
2005-07-12 12:31:00,83.721,83.768,83.712,83.746,148100000.0
2005-07-12 12:32:00,83.723,83.763,83.693,83.693,142300000.0
2005-07-12 12:33:00,83.693,83.738,83.684,83.692,345699998.0
2005-07-12 12:34:00,83.72,83.758,83.715,83.734,245199999.0
2005-07-12 12:35:00,83.75,83.765,83.719,83.733,224200001.0
2005-07-12 12:36:00,83.74,83.773,83.713,83.755,289300002.0
2005-07-12 12:37:00,83.765,83.775,83.733,83.747,205199993.0
2005-07-12 12:38:00,83.737,83.755,83.716,83.751,247700000.0
2005-07-12 12:39:00,83.751,83.775,83.717,83.733,155699999.0
2005-07-12 12:40:00,83.703,83.752,83.697,83.742,160499999.0
2005-07-12 12:41:00,83.74,83.762,83.712,83.762,247099994.0
2005-07-12 12:42:00,83.698,83.737,83.675,83.7,207200000.0
2005-07-12 12:43:00,83.725,83.76,83.7,83.7,289600001.0
2005-07-12 12:44:00,83.695,83.732,83.695,83.702,229300002.0
2005-07-12 12:45:00,83.715,83.75,83.706,83.723,230500000.0
2005-07-12 12:46:00,83.687,83.751,83.687,83.747,237600001.0
2005-07-12 12:47:00,83.731,83.746,83.651,83.681,133399999.0
2005-07-12 12:48:00,83.703,83.751,83.676,83.715,188500001.0
2005-07-12 12:49:00,83.725,83.73,83.691,83.71,227000000.0
2005-07-12 12:50:00,83.672,83.715,83.669,83.703,197599999.0
2005-07-12 12:51:00,83.699,83.72,83.667,83.71,200499999.0
2005-07-12 12:52:00,83.685,83.73,83.657,83.707,263699999.0
2005-07-12 12:53:00,83.72,83.755,83.67,83.693,158700000.0
2005-07-12 12:54:00,83.662,83.749,83.643,83.727,153799999.0
2005-07-12 12:55:00,83.71,83.752,83.682,83.736,136700000.0
2005-07-12 12:56:00,83.753,83.763,83.717,83.732,176899999.0
2005-07-12 12:57:00,83.767,83.784,83.728,83.769,203400002.0
2005-07-12 12:58:00,83.782,83.79,83.748,83.758,163900001.0
2005-07-12 12:59:00,83.753,83.797,83.741,83.78,183499999.0
2005-07-12 13:00:00,83.788,83.808,83.735,83.791,191499997.0
2005-07-12 13:01:00,83.799,83.799,83.752,83.765,168499999.0
2005-07-12 13:02:00,83.757,83.795,83.746,83.782,239000003.0
2005-07-12 13:03:00,83.779,83.783,83.738,83.752,210700000.0
2005-07-12 13:04:00,83.759,83.79,83.75,83.76,189899996.0
2005-07-12 13:05:00,83.764,83.78,83.749,83.749,259100006.0
2005-07-12 13:06:00,83.747,83.804,83.742,83.78,214000001.0
2005-07-12 13:07:00,83.789,83.801,83.753,83.787,191300001.0
2005-07-12 13:08:00,83.76,83.81,83.742,83.808,165399999.0
2005-07-12 13:09:00,83.8,83.836,83.783,83.783,326299998.0
2005-07-12 13:10:00,83.823,83.844,83.785,83.821,171099999.0
2005-07-12 13:11:00,83.807,83.827,83.783,83.812,217399995.0
2005-07-12 13:12:00,83.796,83.82,83.772,83.809,163399999.0
2005-07-12 13:13:00,83.806,83.826,83.787,83.8,197499996.0
2005-07-12 13:14:00,83.822,83.822,83.767,83.81,202499998.0
2005-07-12 13:15:00,83.806,83.83,83.784,83.786,181000001.0
2005-07-12 13:16:00,83.774,83.832,83.774,83.826,297600000.0
2005-07-12 13:17:00,83.809,83.809,83.759,83.766,220200002.0
2005-07-12 13:18:00,83.777,83.812,83.77,83.784,160700000.0
2005-07-12 13:19:00,83.794,83.818,83.775,83.775,219799998.0
2005-07-12 13:20:00,83.799,83.828,83.784,83.805,150199999.0
2005-07-12 13:21:00,83.81,83.817,83.746,83.755,258100000.0
2005-07-12 13:22:00,83.777,83.794,83.74,83.742,128200000.0
2005-07-12 13:23:00,83.727,83.778,83.721,83.733,203799998.0
2005-07-12 13:24:00,83.738,83.762,83.716,83.734,244600001.0
2005-07-12 13:25:00,83.723,83.787,83.722,83.787,188599999.0
2005-07-12 13:26:00,83.744,83.772,83.697,83.708,129699999.0
2005-07-12 13:27:00,83.715,83.798,83.688,83.746,254099997.0
2005-07-12 13:28:00,83.748,83.799,83.733,83.782,214799998.0
2005-07-12 13:29:00,83.789,83.798,83.738,83.748,172199999.0
2005-07-12 13:30:00,83.707,83.756,83.707,83.733,158299999.0
2005-07-12 13:31:00,83.73,83.775,83.718,83.743,258400001.0
2005-07-12 13:32:00,83.733,83.762,83.722,83.725,282500000.0
2005-07-12 13:33:00,83.712,83.767,83.712,83.757,156699998.0
2005-07-12 13:34:00,83.819,83.834,83.739,83.739,204100000.0
2005-07-12 13:35:00,83.79,83.795,83.746,83.763,185300000.0
2005-07-12 13:36:00,83.761,83.803,83.756,83.777,216499995.0
2005-07-12 13:37:00,83.803,83.803,83.735,83.737,279799999.0
2005-07-12 13:38:00,83.743,83.768,83.737,83.749,201200001.0
2005-07-12 13:39:00,83.777,83.779,83.703,83.712,223599999.0
2005-07-12 13:40:00,83.718,83.79,83.711,83.759,234600000.0
2005-07-12 13:41:00,83.775,83.778,83.709,83.71,249099998.0
2005-07-12 13:42:00,83.689,83.782,83.689,83.74,102000000.0
2005-07-12 13:43:00,83.715,83.776,83.699,83.754,204700001.0
2005-07-12 13:44:00,83.713,83.774,83.713,83.774,222699999.0
2005-07-12 13:45:00,83.75,83.777,83.703,83.743,167199999.0
2005-07-12 13:46:00,83.754,83.768,83.718,83.72,267599999.0
2005-07-12 13:47:00,83.708,83.762,83.708,83.741,166900000.0
2005-07-12 13:48:00,83.713,83.745,83.702,83.743,259400001.0
2005-07-12 13:49:00,83.733,83.752,83.718,83.734,257300000.0
2005-07-12 13:50:00,83.731,83.771,83.696,83.707,215899999.0
2005-07-12 13:51:00,83.704,83.741,83.704,83.726,251300003.0
2005-07-12 13:52:00,83.709,83.772,83.706,83.73,257700003.0
2005-07-12 13:53:00,83.742,83.75,83.715,83.735,124599999.0
2005-07-12 13:54:00,83.737,83.747,83.712,83.742,180199998.0
2005-07-12 13:55:00,83.75,83.813,83.699,83.786,248999998.0
2005-07-12 13:56:00,83.749,83.788,83.722,83.747,180399999.0
2005-07-12 13:57:00,83.716,83.744,83.698,83.728,200299997.0
2005-07-12 13:58:00,83.688,83.752,83.673,83.752,113000000.0
2005-07-12 13:59:00,83.752,83.772,83.699,83.728,205399999.0
2005-07-12 14:00:00,83.772,83.772,83.724,83.745,200899999.0
2005-07-12 14:01:00,83.73,83.747,83.71,83.719,193900000.0
2005-07-12 14:02:00,83.729,83.757,83.717,83.717,178200001.0
2005-07-12 14:03:00,83.718,83.743,83.705,83.733,217199997.0
2005-07-12 14:04:00,83.717,83.759,83.711,83.745,118800000.0
2005-07-12 14:05:00,83.721,83.748,83.712,83.729,144900000.0
2005-07-12 14:06:00,83.699,83.744,83.683,83.692,197599999.0
2005-07-12 14:07:00,83.715,83.738,83.698,83.708,271400000.0
2005-07-12 14:08:00,83.69,83.739,83.69,83.73,61300000.0
2005-07-12 14:09:00,83.723,83.736,83.696,83.702,191100001.0
2005-07-12 14:10:00,83.709,83.746,83.707,83.739,249100001.0
2005-07-12 14:11:00,83.728,83.745,83.712,83.718,160900002.0
2005-07-12 14:12:00,83.703,83.753,83.688,83.735,180500001.0
2005-07-12 14:13:00,83.757,83.774,83.727,83.729,160000001.0
2005-07-12 14:14:00,83.738,83.774,83.732,83.751,221500000.0
2005-07-12 14:15:00,83.736,83.772,83.719,83.753,261900003.0
2005-07-12 14:16:00,83.75,83.772,83.72,83.72,219099998.0
2005-07-12 14:17:00,83.759,83.766,83.729,83.738,188000000.0
2005-07-12 14:18:00,83.725,83.775,83.717,83.748,296400001.0
2005-07-12 14:19:00,83.774,83.784,83.729,83.743,187099996.0
2005-07-12 14:20:00,83.766,83.78,83.745,83.746,257599996.0
2005-07-12 14:21:00,83.744,83.776,83.73,83.771,284900003.0
2005-07-12 14:22:00,83.761,83.767,83.728,83.745,155499998.0
2005-07-12 14:23:00,83.742,83.76,83.722,83.735,158500000.0
2005-07-12 14:24:00,83.735,83.767,83.721,83.74,268400000.0
2005-07-12 14:25:00,83.75,83.783,83.734,83.783,145500002.0
2005-07-12 14:26:00,83.74,83.778,83.732,83.778,98500000.0
2005-07-12 14:27:00,83.754,83.781,83.736,83.751,115300001.0
2005-07-12 14:28:00,83.713,83.758,83.71,83.736,172000002.0
2005-07-12 14:29:00,83.754,83.771,83.735,83.745,169400002.0
2005-07-12 14:30:00,83.745,83.765,83.727,83.742,254599999.0
2005-07-12 14:31:00,83.74,83.771,83.72,83.742,125200002.0
2005-07-12 14:32:00,83.748,83.772,83.729,83.744,170599999.0
2005-07-12 14:33:00,83.724,83.775,83.724,83.762,237100000.0
2005-07-12 14:34:00,83.754,83.775,83.732,83.767,163300001.0
2005-07-12 14:35:00,83.719,83.755,83.708,83.738,280399997.0
2005-07-12 14:36:00,83.692,83.735,83.688,83.722,274099997.0
2005-07-12 14:37:00,83.727,83.755,83.711,83.741,217899999.0
2005-07-12 14:38:00,83.69,83.756,83.681,83.752,187700002.0
2005-07-12 14:39:00,83.743,83.743,83.711,83.717,125499998.0
2005-07-12 14:40:00,83.678,83.765,83.671,83.748,165699999.0
2005-07-12 14:41:00,83.678,83.757,83.669,83.757,109200001.0
2005-07-12 14:42:00,83.724,83.771,83.724,83.762,203800002.0
2005-07-12 14:43:00,83.764,83.79,83.751,83.76,177999997.0
2005-07-12 14:44:00,83.723,83.787,83.719,83.787,193299998.0
2005-07-12 14:45:00,83.793,83.81,83.756,83.756,249899999.0
2005-07-12 14:46:00,83.788,83.828,83.759,83.792,134899998.0
2005-07-12 14:47:00,83.799,83.823,83.751,83.786,208899996.0
2005-07-12 14:48:00,83.775,83.79,83.74,83.756,74700000.0
2005-07-12 14:49:00,83.788,83.82,83.776,83.802,180400002.0
2005-07-12 14:50:00,83.812,83.827,83.773,83.773,255000000.0
2005-07-12 14:51:00,83.804,83.821,83.777,83.796,254399999.0
2005-07-12 14:52:00,83.795,83.822,83.781,83.8,156999999.0
2005-07-12 14:53:00,83.8,83.82,83.78,83.787,196899999.0
2005-07-12 14:54:00,83.799,83.835,83.798,83.823,159699998.0
2005-07-12 14:55:00,83.809,83.829,83.786,83.802,134199998.0
2005-07-12 14:56:00,83.797,83.828,83.782,83.8,189099997.0
2005-07-12 14:57:00,83.801,83.826,83.785,83.805,269599996.0
2005-07-12 14:58:00,83.795,83.829,83.791,83.82,231099999.0
2005-07-12 14:59:00,83.814,83.831,83.787,83.8,182200000.0
2005-07-12 15:00:00,83.795,83.845,83.787,83.838,131800000.0
2005-07-12 15:01:00,83.833,83.856,83.814,83.821,314200003.0
2005-07-12 15:02:00,83.82,83.838,83.793,83.805,194100005.0
2005-07-12 15:03:00,83.802,83.829,83.78,83.795,112299998.0
2005-07-12 15:04:00,83.782,83.864,83.782,83.864,153799999.0
2005-07-12 15:05:00,83.855,83.872,83.822,83.835,311099998.0
2005-07-12 15:06:00,83.812,83.84,83.786,83.803,168499999.0
2005-07-12 15:07:00,83.796,83.828,83.76,83.802,143100001.0
2005-07-12 15:08:00,83.754,83.831,83.754,83.792,199200000.0
2005-07-12 15:09:00,83.781,83.829,83.773,83.773,239999998.0
2005-07-12 15:10:00,83.812,83.819,83.768,83.788,171199999.0
2005-07-12 15:11:00,83.793,83.829,83.774,83.822,201600002.0
2005-07-12 15:12:00,83.793,83.817,83.774,83.789,243700000.0
2005-07-12 15:13:00,83.778,83.807,83.755,83.755,272700000.0
2005-07-12 15:14:00,83.753,83.812,83.751,83.788,233000000.0
2005-07-12 15:15:00,83.788,83.821,83.785,83.813,262399999.0
2005-07-12 15:16:00,83.788,83.826,83.785,83.817,206699998.0
2005-07-12 15:17:00,83.789,83.825,83.779,83.779,148500001.0
2005-07-12 15:18:00,83.829,83.834,83.785,83.823,176999998.0
2005-07-12 15:19:00,83.804,83.821,83.781,83.799,238599997.0
2005-07-12 15:20:00,83.794,83.859,83.791,83.808,165400001.0
2005-07-12 15:21:00,83.785,83.819,83.772,83.795,214500002.0
2005-07-12 15:22:00,83.783,83.838,83.773,83.835,186299998.0
2005-07-12 15:23:00,83.816,83.836,83.802,83.815,170000001.0
2005-07-12 15:24:00,83.817,83.829,83.778,83.797,267300000.0
2005-07-12 15:25:00,83.769,83.822,83.767,83.782,232399999.0
2005-07-12 15:26:00,83.748,83.804,83.745,83.759,179000000.0
2005-07-12 15:27:00,83.79,83.81,83.729,83.736,111500002.0
2005-07-12 15:28:00,83.74,83.768,83.715,83.721,110000000.0
2005-07-12 15:29:00,83.741,83.78,83.696,83.705,178400000.0
2005-07-12 15:30:00,83.717,83.774,83.675,83.678,159400000.0
2005-07-12 15:31:00,83.722,83.76,83.698,83.714,193299997.0
2005-07-12 15:32:00,83.724,83.743,83.691,83.696,233899993.0
2005-07-12 15:33:00,83.742,83.761,83.708,83.722,284899998.0
2005-07-12 15:34:00,83.743,83.77,83.726,83.747,153099999.0
2005-07-12 15:35:00,83.751,83.779,83.735,83.771,139599999.0
2005-07-12 15:36:00,83.787,83.801,83.726,83.74,163500001.0
2005-07-12 15:37:00,83.763,83.779,83.728,83.738,126300001.0
2005-07-12 15:38:00,83.736,83.784,83.718,83.748,152599999.0
2005-07-12 15:39:00,83.727,83.754,83.724,83.744,130299998.0
2005-07-12 15:40:00,83.72,83.761,83.674,83.727,197699996.0
2005-07-12 15:41:00,83.715,83.764,83.714,83.727,174499999.0
2005-07-12 15:42:00,83.73,83.77,83.72,83.733,172699997.0
2005-07-12 15:43:00,83.756,83.78,83.725,83.742,187099999.0
2005-07-12 15:44:00,83.738,83.757,83.714,83.732,194700003.0
2005-07-12 15:45:00,83.731,83.747,83.69,83.709,223899999.0
2005-07-12 15:46:00,83.691,83.747,83.683,83.69,172499999.0
2005-07-12 15:47:00,83.695,83.752,83.684,83.704,230499999.0
2005-07-12 15:48:00,83.672,83.751,83.672,83.712,187200000.0
2005-07-12 15:49:00,83.7,83.747,83.69,83.744,143399997.0
2005-07-12 15:50:00,83.659,83.733,83.658,83.719,141099998.0
2005-07-12 15:51:00,83.696,83.735,83.673,83.723,266600000.0
2005-07-12 15:52:00,83.736,83.744,83.696,83.7,241000001.0
2005-07-12 15:53:00,83.689,83.721,83.687,83.703,178500001.0
2005-07-12 15:54:00,83.697,83.712,83.676,83.688,126000000.0
2005-07-12 15:55:00,83.7,83.717,83.678,83.705,219800000.0
2005-07-12 15:56:00,83.691,83.73,83.685,83.703,178399997.0
2005-07-12 15:57:00,83.744,83.753,83.706,83.72,199799998.0
2005-07-12 15:58:00,83.752,83.776,83.719,83.719,200599999.0
2005-07-12 15:59:00,83.752,83.766,83.672,83.672,194000002.0
2005-07-12 16:00:00,83.7,83.72,83.664,83.664,245599999.0
2005-07-12 16:01:00,83.683,83.702,83.654,83.663,189999997.0
2005-07-12 16:02:00,83.658,83.704,83.63,83.691,242799999.0
2005-07-12 16:03:00,83.683,83.706,83.657,83.683,315300000.0
2005-07-12 16:04:00,83.733,83.772,83.675,83.694,243799996.0
2005-07-12 16:05:00,83.685,83.754,83.668,83.699,170299998.0
2005-07-12 16:06:00,83.647,83.71,83.633,83.664,185199997.0
2005-07-12 16:07:00,83.638,83.686,83.637,83.683,127399999.0
2005-07-12 16:08:00,83.671,83.771,83.652,83.77,253999998.0
2005-07-12 16:09:00,83.79,83.814,83.686,83.686,279000000.0
2005-07-12 16:10:00,83.739,83.795,83.723,83.75,230400000.0
2005-07-12 16:11:00,83.75,83.79,83.732,83.751,125899998.0
2005-07-12 16:12:00,83.74,83.782,83.709,83.766,177699999.0
2005-07-12 16:13:00,83.753,83.77,83.734,83.739,248199998.0
2005-07-12 16:14:00,83.722,83.755,83.688,83.711,112700000.0
2005-07-12 16:15:00,83.753,83.784,83.732,83.759,157400001.0
2005-07-12 16:16:00,83.746,83.779,83.709,83.709,189100002.0
2005-07-12 16:17:00,83.709,83.767,83.703,83.735,273700001.0
2005-07-12 16:18:00,83.747,83.761,83.695,83.695,231500004.0
2005-07-12 16:19:00,83.699,83.766,83.699,83.75,216900000.0
2005-07-12 16:20:00,83.709,83.756,83.707,83.755,297300002.0
2005-07-12 16:21:00,83.713,83.767,83.709,83.721,278999995.0
2005-07-12 16:22:00,83.735,83.769,83.727,83.737,151199999.0
2005-07-12 16:23:00,83.728,83.748,83.714,83.732,203200000.0
2005-07-12 16:24:00,83.728,83.751,83.705,83.726,184500001.0
2005-07-12 16:25:00,83.769,83.772,83.712,83.712,238199997.0
2005-07-12 16:26:00,83.762,83.775,83.716,83.718,157299999.0
2005-07-12 16:27:00,83.746,83.746,83.705,83.727,307000000.0
2005-07-12 16:28:00,83.702,83.732,83.702,83.728,301999996.0
2005-07-12 16:29:00,83.731,83.755,83.707,83.738,143299998.0
2005-07-12 16:30:00,83.707,83.754,83.695,83.754,226500001.0
2005-07-12 16:31:00,83.71,83.736,83.7,83.72,252799996.0
2005-07-12 16:32:00,83.699,83.746,83.693,83.73,139500001.0
2005-07-12 16:33:00,83.718,83.746,83.701,83.701,189400004.0
2005-07-12 16:34:00,83.762,83.764,83.676,83.691,167899999.0
2005-07-12 16:35:00,83.651,83.699,83.647,83.666,235100000.0
2005-07-12 16:36:00,83.685,83.708,83.656,83.684,229599999.0
2005-07-12 16:37:00,83.748,83.748,83.61,83.629,218600000.0
2005-07-12 16:38:00,83.637,83.689,83.617,83.641,144400002.0
2005-07-12 16:39:00,83.663,83.685,83.621,83.621,351699998.0
2005-07-12 16:40:00,83.651,83.692,83.623,83.655,197400000.0
2005-07-12 16:41:00,83.666,83.744,83.66,83.728,143600000.0
2005-07-12 16:42:00,83.732,83.737,83.679,83.708,210399999.0
2005-07-12 16:43:00,83.704,83.731,83.674,83.694,223000000.0
2005-07-12 16:44:00,83.681,83.722,83.673,83.685,181300001.0
2005-07-12 16:45:00,83.657,83.739,83.657,83.735,135400001.0
2005-07-12 16:46:00,83.7,83.771,83.686,83.73,236799997.0
2005-07-12 16:47:00,83.747,83.764,83.706,83.733,226399998.0
2005-07-12 16:48:00,83.674,83.743,83.674,83.714,178899998.0
2005-07-12 16:49:00,83.754,83.754,83.7,83.7,268899999.0
2005-07-12 16:50:00,83.732,83.743,83.668,83.67,167899998.0
2005-07-12 16:51:00,83.713,83.725,83.69,83.699,139899999.0
2005-07-12 16:52:00,83.71,83.748,83.682,83.733,232199996.0
2005-07-12 16:53:00,83.757,83.778,83.739,83.76,176599999.0
2005-07-12 16:54:00,83.773,83.809,83.753,83.786,230599997.0
2005-07-12 16:55:00,83.747,83.787,83.744,83.777,100400000.0
2005-07-12 16:56:00,83.792,83.823,83.766,83.805,120599999.0
2005-07-12 16:57:00,83.801,83.846,83.763,83.846,391399996.0
2005-07-12 16:58:00,83.793,83.83,83.776,83.795,135100002.0
2005-07-12 16:59:00,83.819,83.84,83.766,83.785,191199999.0
2005-07-12 17:00:00,83.789,83.841,83.78,83.797,199599997.0
2005-07-12 17:01:00,83.782,83.822,83.759,83.759,242899998.0
2005-07-12 17:02:00,83.77,83.824,83.77,83.799,163499999.0
2005-07-12 17:03:00,83.795,83.826,83.762,83.776,249300001.0
2005-07-12 17:04:00,83.766,83.829,83.752,83.787,147199998.0
2005-07-12 17:05:00,83.82,83.821,83.767,83.77,185900004.0
2005-07-12 17:06:00,83.79,83.834,83.789,83.789,106599999.0
2005-07-12 17:07:00,83.76,83.831,83.759,83.826,365299995.0
2005-07-12 17:08:00,83.827,83.834,83.787,83.809,235900004.0
2005-07-12 17:09:00,83.795,83.833,83.772,83.787,101500001.0
2005-07-12 17:10:00,83.753,83.822,83.753,83.819,128800000.0
2005-07-12 17:11:00,83.783,83.826,83.774,83.826,175099999.0
2005-07-12 17:12:00,83.763,83.795,83.763,83.776,175299999.0
2005-07-12 17:13:00,83.759,83.821,83.742,83.805,225399999.0
2005-07-12 17:14:00,83.772,83.818,83.763,83.818,240000000.0
2005-07-12 17:15:00,83.793,83.841,83.774,83.796,236599997.0
2005-07-12 17:16:00,83.805,83.821,83.772,83.798,221399999.0
2005-07-12 17:17:00,83.817,83.844,83.796,83.799,259599998.0
2005-07-12 17:18:00,83.799,83.828,83.764,83.78,224500000.0
2005-07-12 17:19:00,83.776,83.814,83.75,83.771,203199998.0
2005-07-12 17:20:00,83.745,83.831,83.745,83.806,197500000.0
2005-07-12 17:21:00,83.794,83.815,83.781,83.81,183900000.0
2005-07-12 17:22:00,83.806,83.84,83.792,83.824,208899999.0
2005-07-12 17:23:00,83.815,83.837,83.761,83.779,183699998.0
2005-07-12 17:24:00,83.755,83.836,83.728,83.789,186900001.0
2005-07-12 17:25:00,83.769,83.826,83.769,83.803,199299999.0
2005-07-12 17:26:00,83.784,83.82,83.78,83.801,241800001.0
2005-07-12 17:27:00,83.789,83.827,83.785,83.799,264199999.0
2005-07-12 17:28:00,83.784,83.839,83.782,83.839,124999998.0
2005-07-12 17:29:00,83.809,83.827,83.786,83.813,146599998.0
2005-07-12 17:30:00,83.778,83.808,83.771,83.788,175300001.0
2005-07-12 17:31:00,83.773,83.808,83.758,83.785,121700000.0
2005-07-12 17:32:00,83.804,83.825,83.782,83.797,221199996.0
2005-07-12 17:33:00,83.788,83.815,83.771,83.783,229700003.0
2005-07-12 17:34:00,83.775,83.821,83.775,83.798,165300001.0
2005-07-12 17:35:00,83.785,83.818,83.772,83.802,287499998.0
2005-07-12 17:36:00,83.787,83.819,83.782,83.801,172899999.0
2005-07-12 17:37:00,83.801,83.815,83.768,83.784,101099999.0
2005-07-12 17:38:00,83.793,83.818,83.779,83.811,176000001.0
2005-07-12 17:39:00,83.789,83.821,83.782,83.808,226600001.0
2005-07-12 17:40:00,83.778,83.792,83.728,83.731,228900000.0
2005-07-12 17:41:00,83.731,83.777,83.7,83.72,304000002.0
2005-07-12 17:42:00,83.67,83.761,83.67,83.724,182399998.0
2005-07-12 17:43:00,83.715,83.788,83.702,83.756,280000003.0
2005-07-12 17:44:00,83.733,83.785,83.71,83.754,207699998.0
2005-07-12 17:45:00,83.732,83.784,83.732,83.775,212299996.0
2005-07-12 17:46:00,83.741,83.763,83.725,83.748,185900000.0
2005-07-12 17:47:00,83.738,83.77,83.72,83.757,190300002.0
2005-07-12 17:48:00,83.733,83.754,83.724,83.741,217999999.0
2005-07-12 17:49:00,83.728,83.75,83.703,83.727,166099999.0
2005-07-12 17:50:00,83.721,83.758,83.707,83.744,127899999.0
2005-07-12 17:51:00,83.748,83.768,83.713,83.745,314099996.0
2005-07-12 17:52:00,83.758,83.773,83.743,83.747,141500003.0
2005-07-12 17:53:00,83.79,83.795,83.732,83.732,209600000.0
2005-07-12 17:54:00,83.729,83.763,83.726,83.747,160999998.0
2005-07-12 17:55:00,83.743,83.809,83.743,83.789,231099994.0
2005-07-12 17:56:00,83.785,83.808,83.763,83.793,191600003.0
2005-07-12 17:57:00,83.793,83.845,83.793,83.84,154200000.0
2005-07-12 17:58:00,83.814,83.856,83.802,83.803,232400001.0
2005-07-12 17:59:00,83.821,83.835,83.796,83.797,185899998.0
2005-07-12 18:00:00,83.772,83.853,83.772,83.853,182200001.0
2005-07-12 18:01:00,83.86,83.869,83.821,83.845,1135200002.0
2005-07-12 18:02:00,83.839,83.867,83.821,83.847,2131599987.0
2005-07-12 18:03:00,83.92,83.95,83.9,83.93,1592200006.0
2005-07-12 18:04:00,83.843,83.864,83.804,83.84,1592200006.0
2005-07-12 18:05:00,83.842,83.857,83.813,83.83,1930700010.0
2005-07-12 18:06:00,83.845,83.867,83.806,83.853,1715999993.0
2005-07-12 18:07:00,83.834,83.878,83.813,83.854,2086399990.0
2005-07-12 18:08:00,83.866,83.895,83.837,83.849,1923799999.0
2005-07-12 18:09:00,83.854,83.89,83.845,83.86,1635399997.0
2005-07-12 18:10:00,83.863,83.887,83.836,83.836,1628899997.0
2005-07-12 18:11:00,83.843,83.879,83.821,83.86,894099998.0
2005-07-12 18:12:00,83.814,83.894,83.814,83.861,1071899998.0
2005-07-12 18:13:00,83.849,83.9,83.849,83.884,1426199995.0
2005-07-12 18:14:00,83.85,83.886,83.842,83.884,1510599999.0
2005-07-12 18:15:00,83.94,83.96,83.91,83.95,2104799996.0
2005-07-12 18:16:00,83.845,83.9,83.84,83.881,2104799996.0
2005-07-12 18:17:00,83.872,83.886,83.848,83.857,467700002.0
2005-07-12 18:18:00,83.859,83.892,83.835,83.877,1351099996.0
2005-07-12 18:19:00,83.889,83.904,83.821,83.866,1915799994.0
2005-07-12 18:20:00,83.867,83.883,83.82,83.838,1748199989.0
2005-07-12 18:21:00,83.858,83.906,83.843,83.86,1677699994.0
2005-07-12 18:22:00,83.848,83.878,83.786,83.82,1672500009.0
2005-07-12 18:23:00,83.83,83.878,83.817,83.84,2072399996.0
2005-07-12 18:24:00,83.832,83.89,83.815,83.864,1738899997.0
2005-07-12 18:25:00,83.91,84.0,83.89,83.91,1781299996.0
2005-07-12 18:26:00,83.804,83.874,83.796,83.825,1781299996.0
2005-07-12 18:27:00,83.845,83.861,83.807,83.831,1305099995.0
2005-07-12 18:28:00,83.83,83.855,83.799,83.815,1298799998.0
2005-07-12 18:29:00,83.857,83.866,83.816,83.819,1407899999.0
2005-07-12 18:30:00,83.83,83.862,83.802,83.821,760699994.0
2005-07-12 18:31:00,83.82,83.893,83.797,83.831,1034599999.0
2005-07-12 18:32:00,83.792,83.846,83.792,83.843,1984399999.0
2005-07-12 18:33:00,83.843,83.859,83.82,83.82,1938199985.0
2005-07-12 18:34:00,83.803,83.847,83.78,83.807,2036899996.0
2005-07-12 18:35:00,83.808,83.853,83.76,83.841,1444600000.0
2005-07-12 18:36:00,83.797,83.827,83.772,83.787,1516000000.0
2005-07-12 18:37:00,83.784,83.825,83.765,83.818,1110400003.0
2005-07-12 18:38:00,83.806,83.832,83.787,83.795,764100003.0
2005-07-12 18:39:00,83.774,83.824,83.768,83.805,442500002.0
2005-07-12 18:40:00,83.784,83.839,83.766,83.789,661899993.0
2005-07-12 18:41:00,83.813,83.845,83.796,83.822,808399998.0
2005-07-12 18:42:00,83.823,83.851,83.793,83.814,741600008.0
2005-07-12 18:43:00,83.825,83.865,83.803,83.845,1382999996.0
2005-07-12 18:44:00,83.835,83.9,83.819,83.843,811900004.0
2005-07-12 18:45:00,83.853,83.871,83.804,83.844,1193300001.0
2005-07-12 18:46:00,83.862,83.893,83.826,83.863,755800004.0
2005-07-12 18:47:00,83.853,83.889,83.813,83.854,596899999.0
2005-07-12 18:48:00,83.883,83.89,83.831,83.843,654200001.0
2005-07-12 18:49:00,83.855,83.9,83.844,83.875,928899998.0
2005-07-12 18:50:00,83.858,83.887,83.832,83.873,897900003.0
2005-07-12 18:51:00,83.859,83.887,83.844,83.86,431599997.0
2005-07-12 18:52:00,83.861,83.893,83.837,83.859,962900000.0
2005-07-12 18:53:00,83.866,83.894,83.822,83.873,737500006.0
2005-07-12 18:54:00,83.837,83.889,83.83,83.842,771799998.0
2005-07-12 18:55:00,83.841,83.884,83.823,83.878,1174200002.0
2005-07-12 18:56:00,83.827,83.886,83.827,83.868,643199994.0
2005-07-12 18:57:00,83.844,83.894,83.844,83.878,381899997.0
2005-07-12 18:58:00,83.843,83.912,83.841,83.856,1071299995.0
2005-07-12 18:59:00,83.852,83.875,83.842,83.867,912300000.0
2005-07-12 19:00:00,83.856,83.883,83.824,83.829,756099997.0
2005-07-12 19:01:00,83.861,83.896,83.81,83.83,488800001.0
2005-07-12 19:02:00,83.875,83.897,83.843,83.864,259599998.0
2005-07-12 19:03:00,83.873,83.902,83.84,83.868,888700005.0
2005-07-12 19:04:00,83.875,83.915,83.86,83.884,745799990.0
2005-07-12 19:05:00,83.885,83.925,83.875,83.901,452599998.0
2005-07-12 19:06:00,83.897,83.937,83.888,83.936,476599999.0
2005-07-12 19:07:00,83.939,83.965,83.873,83.9,1104500005.0
2005-07-12 19:08:00,83.915,83.929,83.866,83.866,792000002.0
2005-07-12 19:09:00,83.891,83.945,83.873,83.923,610800000.0
2005-07-12 19:10:00,83.935,83.946,83.885,83.9,571799997.0
2005-07-12 19:11:00,83.897,83.931,83.893,83.908,122700000.0
2005-07-12 19:12:00,83.901,83.936,83.886,83.917,474099999.0
2005-07-12 19:13:00,83.928,83.951,83.896,83.902,325399999.0
2005-07-12 19:14:00,83.892,83.946,83.879,83.898,515199996.0
2005-07-12 19:15:00,83.891,83.936,83.88,83.921,779899990.0
2005-07-12 19:16:00,83.896,83.909,83.854,83.873,284200002.0
2005-07-12 19:17:00,83.861,83.943,83.85,83.865,500199995.0
2005-07-12 19:18:00,83.851,83.917,83.839,83.881,567300004.0
2005-07-12 19:19:00,83.868,83.92,83.858,83.86,681700005.0
2005-07-12 19:20:00,83.85,83.921,83.834,83.834,275200000.0
2005-07-12 19:21:00,83.839,83.898,83.824,83.828,296500004.0
2005-07-12 19:22:00,83.842,83.882,83.775,83.775,288099999.0
2005-07-12 19:23:00,83.887,83.908,83.852,83.872,1609899994.0
2005-07-12 19:24:00,83.856,83.903,83.856,83.887,674299994.0
2005-07-12 19:25:00,83.869,83.916,83.852,83.901,1160799991.0
2005-07-12 19:26:00,83.893,83.913,83.865,83.888,1376099996.0
2005-07-12 19:27:00,83.884,83.909,83.865,83.865,1004199996.0
2005-07-12 19:28:00,83.868,83.893,83.854,83.892,562000001.0
2005-07-12 19:29:00,83.865,83.898,83.853,83.898,657099998.0
2005-07-12 19:30:00,83.891,83.905,83.854,83.864,802799994.0
2005-07-12 19:31:00,83.875,83.918,83.839,83.881,598900006.0
2005-07-12 19:32:00,83.866,83.913,83.847,83.858,664899998.0
2005-07-12 19:33:00,83.835,83.892,83.83,83.852,642699998.0
2005-07-12 19:34:00,83.857,83.898,83.828,83.832,944099999.0
2005-07-12 19:35:00,83.845,83.873,83.825,83.837,767999991.0
2005-07-12 19:36:00,83.843,83.891,83.836,83.868,458599996.0
2005-07-12 19:37:00,83.861,83.869,83.828,83.829,237099997.0
2005-07-12 19:38:00,83.821,83.889,83.821,83.862,1016500000.0
2005-07-12 19:39:00,83.838,83.896,83.838,83.867,722299995.0
2005-07-12 19:40:00,83.866,83.882,83.836,83.845,773599995.0
2005-07-12 19:41:00,83.85,83.878,83.814,83.873,766099998.0
2005-07-12 19:42:00,83.846,83.887,83.845,83.864,509699993.0
2005-07-12 19:43:00,83.864,83.881,83.818,83.847,351700005.0
2005-07-12 19:44:00,83.859,83.888,83.828,83.84,579899995.0
2005-07-12 19:45:00,83.85,83.902,83.83,83.85,451999997.0
2005-07-12 19:46:00,83.84,83.873,83.824,83.836,390100003.0
2005-07-12 19:47:00,83.821,83.882,83.821,83.834,254399998.0
2005-07-12 19:48:00,83.803,83.854,83.803,83.849,758200005.0
2005-07-12 19:49:00,83.862,83.864,83.816,83.824,499000003.0
2005-07-12 19:50:00,83.836,83.901,83.807,83.808,312700002.0
2005-07-12 19:51:00,83.827,83.87,83.799,83.826,301599998.0
2005-07-12 19:52:00,83.853,83.865,83.808,83.825,478799999.0
2005-07-12 19:53:00,83.847,83.866,83.817,83.834,653499994.0
2005-07-12 19:54:00,83.808,83.865,83.793,83.809,941800006.0
2005-07-12 19:55:00,83.821,83.87,83.819,83.836,367599998.0
2005-07-12 19:56:00,83.829,83.87,83.815,83.824,332100000.0
2005-07-12 19:57:00,83.826,83.846,83.771,83.835,435400000.0
2005-07-12 19:58:00,83.82,83.859,83.799,83.813,853899998.0
2005-07-12 19:59:00,83.796,83.857,83.783,83.813,717399994.0
2005-07-12 20:00:00,83.818,83.838,83.766,83.814,394599996.0
2005-07-12 20:01:00,83.836,83.85,83.781,83.813,688299998.0
2005-07-12 20:02:00,83.822,83.856,83.793,83.816,687399987.0
2005-07-12 20:03:00,83.814,83.853,83.803,83.816,381899999.0
2005-07-12 20:04:00,83.818,83.847,83.77,83.824,367399995.0
2005-07-12 20:05:00,83.808,83.861,83.764,83.826,569799990.0
2005-07-12 20:06:00,83.812,83.845,83.744,83.81,801400001.0
2005-07-12 20:07:00,83.8,83.855,83.79,83.806,680599997.0
2005-07-12 20:08:00,83.815,83.857,83.795,83.84,489999997.0
2005-07-12 20:09:00,83.829,83.861,83.783,83.787,562400000.0
2005-07-12 20:10:00,83.798,83.842,83.798,83.818,798700000.0
2005-07-12 20:11:00,83.804,83.843,83.784,83.84,699699996.0
2005-07-12 20:12:00,83.832,83.863,83.814,83.83,1432300002.0
2005-07-12 20:13:00,83.825,83.876,83.803,83.828,518699998.0
2005-07-12 20:14:00,83.858,83.865,83.812,83.838,546700003.0
2005-07-12 20:15:00,83.827,83.874,83.815,83.861,883299992.0
2005-07-12 20:16:00,83.857,83.88,83.83,83.841,517599999.0
2005-07-12 20:17:00,83.885,83.887,83.824,83.837,379599996.0
2005-07-12 20:18:00,83.816,83.864,83.816,83.86,201599998.0
2005-07-12 20:19:00,83.827,83.866,83.791,83.817,419900001.0
2005-07-12 20:20:00,83.813,83.866,83.794,83.838,842000001.0
2005-07-12 20:21:00,83.848,83.873,83.806,83.833,568899998.0
2005-07-12 20:22:00,83.834,83.881,83.808,83.808,902900002.0
2005-07-12 20:23:00,83.81,83.869,83.8,83.853,686399992.0
2005-07-12 20:24:00,83.809,83.864,83.803,83.832,365600000.0
2005-07-12 20:25:00,83.823,83.878,83.821,83.855,572599999.0
2005-07-12 20:26:00,83.844,83.877,83.821,83.857,509400001.0
2005-07-12 20:27:00,83.854,83.875,83.834,83.855,363500001.0
2005-07-12 20:28:00,83.828,83.883,83.82,83.852,1097099989.0
2005-07-12 20:29:00,83.852,83.862,83.816,83.821,1676500000.0
2005-07-12 20:30:00,83.835,83.857,83.823,83.83,1521600007.0
2005-07-12 20:31:00,83.84,83.859,83.816,83.826,1096799992.0
2005-07-12 20:32:00,83.8,83.861,83.797,83.838,1105699998.0
2005-07-12 20:33:00,83.864,83.879,83.803,83.846,683700002.0
2005-07-12 20:34:00,83.82,83.885,83.803,83.852,429100001.0
2005-07-12 20:35:00,83.871,83.898,83.85,83.88,552100000.0
2005-07-12 20:36:00,83.847,83.884,83.847,83.88,611700000.0
2005-07-12 20:37:00,83.855,83.895,83.845,83.864,452099998.0
2005-07-12 20:38:00,83.866,83.885,83.839,83.854,812099993.0
2005-07-12 20:39:00,83.868,83.888,83.846,83.853,640000000.0
2005-07-12 20:40:00,83.872,83.89,83.849,83.849,1500899996.0
2005-07-12 20:41:00,83.893,83.893,83.848,83.851,897900007.0
2005-07-12 20:42:00,83.869,83.899,83.85,83.871,979600005.0
2005-07-12 20:43:00,83.86,83.888,83.855,83.88,842600000.0
2005-07-12 20:44:00,83.86,83.901,83.851,83.852,780699994.0
2005-07-12 20:45:00,83.882,83.894,83.855,83.878,539000000.0
2005-07-12 20:46:00,83.883,83.903,83.854,83.88,571899994.0
2005-07-12 20:47:00,83.885,83.895,83.852,83.868,1309799998.0
2005-07-12 20:48:00,83.83,83.89,83.816,83.882,721099993.0
2005-07-12 20:49:00,83.873,83.903,83.844,83.9,414299999.0
2005-07-12 20:50:00,83.89,83.911,83.852,83.904,987400005.0
2005-07-12 20:51:00,83.89,83.912,83.877,83.885,500600002.0
2005-07-12 20:52:00,83.846,83.9,83.834,83.88,302499999.0
2005-07-12 20:53:00,83.893,83.923,83.85,83.888,1277800007.0
2005-07-12 20:54:00,83.857,83.923,83.857,83.901,499900001.0
2005-07-12 20:55:00,83.891,83.933,83.886,83.917,1125699997.0
2005-07-12 20:56:00,83.898,83.932,83.876,83.89,713899995.0
2005-07-12 20:57:00,83.887,83.931,83.886,83.904,671200000.0
2005-07-12 20:58:00,83.884,83.928,83.867,83.9,1356700000.0
2005-07-12 20:59:00,83.889,83.924,83.856,83.895,1252800001.0
2005-07-12 21:00:00,83.88,83.925,83.872,83.872,1074600005.0
2005-07-12 21:01:00,83.909,83.938,83.878,83.895,976799994.0
2005-07-12 21:02:00,83.929,83.943,83.895,83.912,439899999.0
2005-07-12 21:03:00,83.932,83.942,83.892,83.905,332600000.0
2005-07-12 21:04:00,83.925,83.942,83.89,83.89,452100000.0
2005-07-12 21:05:00,83.885,83.938,83.885,83.914,636800000.0
2005-07-12 21:06:00,83.925,83.946,83.893,83.912,585399999.0
2005-07-12 21:07:00,83.922,83.944,83.887,83.902,719999999.0
2005-07-12 21:08:00,83.935,83.947,83.9,83.913,829699999.0
2005-07-12 21:09:00,83.937,83.944,83.889,83.923,316200004.0
2005-07-12 21:10:00,83.919,83.95,83.892,83.93,652100000.0
2005-07-12 21:11:00,83.951,83.96,83.913,83.913,528499997.0
2005-07-12 21:12:00,83.946,83.949,83.896,83.902,319000004.0
2005-07-12 21:13:00,83.906,83.944,83.906,83.919,405199999.0
2005-07-12 21:14:00,83.926,83.949,83.906,83.91,785499998.0
2005-07-12 21:15:00,83.947,83.97,83.912,83.923,820200000.0
2005-07-12 21:16:00,83.94,83.964,83.923,83.934,812600000.0
2005-07-12 21:17:00,83.951,83.961,83.904,83.921,1112199997.0
2005-07-12 21:18:00,83.945,83.968,83.886,83.911,692399993.0
2005-07-12 21:19:00,83.91,83.955,83.902,83.922,706300002.0
2005-07-12 21:20:00,83.924,83.95,83.895,83.91,1173399998.0
2005-07-12 21:21:00,83.906,83.968,83.901,83.943,887900006.0
2005-07-12 21:22:00,83.91,83.968,83.893,83.968,934799994.0
2005-07-12 21:23:00,83.91,83.971,83.897,83.946,712100004.0
2005-07-12 21:24:00,83.926,83.934,83.903,83.906,723000003.0
2005-07-12 21:25:00,83.942,83.955,83.896,83.933,883799995.0
2005-07-12 21:26:00,83.899,83.934,83.886,83.899,425099998.0
2005-07-12 21:27:00,83.885,83.91,83.873,83.895,461600000.0
2005-07-12 21:28:00,83.884,83.937,83.884,83.935,435199993.0
2005-07-12 21:29:00,83.936,83.945,83.895,83.9,634399999.0
2005-07-12 21:30:00,83.914,83.95,83.877,83.908,323199999.0
2005-07-12 21:31:00,83.931,83.965,83.911,83.93,343000000.0
2005-07-12 21:32:00,83.939,83.943,83.882,83.882,386399996.0
2005-07-12 21:33:00,83.902,83.942,83.888,83.926,420400001.0
2005-07-12 21:34:00,83.914,83.935,83.908,83.913,117700000.0
2005-07-12 21:35:00,83.912,83.944,83.895,83.94,431900000.0
2005-07-12 21:36:00,83.931,83.935,83.887,83.903,475599998.0
2005-07-12 21:37:00,83.913,83.935,83.888,83.91,620100004.0
2005-07-12 21:38:00,83.927,83.938,83.887,83.887,176899999.0
2005-07-12 21:39:00,83.903,83.921,83.842,83.9,358099999.0
2005-07-12 21:40:00,83.873,83.912,83.836,83.859,392400004.0
2005-07-12 21:41:00,83.897,83.906,83.869,83.874,317899999.0
2005-07-12 21:42:00,83.903,83.915,83.876,83.887,396499999.0
2005-07-12 21:43:00,83.892,83.913,83.874,83.879,361199993.0
2005-07-12 21:44:00,83.899,83.909,83.866,83.882,872200004.0
2005-07-12 21:45:00,83.881,83.902,83.83,83.884,434599998.0
2005-07-12 21:46:00,83.848,83.889,83.846,83.873,207800000.0
2005-07-12 21:47:00,83.87,83.89,83.844,83.847,279399997.0
2005-07-12 21:48:00,83.847,83.893,83.825,83.859,600599993.0
2005-07-12 21:49:00,83.847,83.902,83.803,83.857,256599999.0
2005-07-12 21:50:00,83.84,83.86,83.811,83.821,226500001.0
2005-07-12 21:51:00,83.836,83.895,83.834,83.863,282300001.0
2005-07-12 21:52:00,83.855,83.887,83.848,83.859,205100001.0
2005-07-12 21:53:00,83.889,83.889,83.828,83.864,565600004.0
2005-07-12 21:54:00,83.85,83.887,83.833,83.881,295199998.0
2005-07-12 21:55:00,83.866,83.898,83.851,83.851,291999998.0
2005-07-12 21:56:00,83.839,83.884,83.834,83.853,249199998.0
2005-07-12 21:57:00,83.856,83.895,83.833,83.881,239199996.0
2005-07-12 21:58:00,83.87,83.896,83.846,83.85,149699999.0
2005-07-12 21:59:00,83.866,83.888,83.826,83.861,410300001.0
2005-07-12 22:00:00,83.836,83.893,83.831,83.859,668400001.0
2005-07-12 22:01:00,83.891,83.902,83.861,83.866,680499993.0
2005-07-12 22:02:00,83.884,83.918,83.867,83.896,639399999.0
2005-07-12 22:03:00,83.887,83.919,83.859,83.884,383599997.0
2005-07-12 22:04:00,83.876,83.92,83.855,83.908,576400002.0
2005-07-12 22:05:00,83.907,83.919,83.887,83.901,156699999.0
2005-07-12 22:06:00,83.866,83.943,83.863,83.921,208899998.0
2005-07-12 22:07:00,83.892,83.935,83.892,83.91,252100000.0
2005-07-12 22:08:00,83.885,83.924,83.864,83.868,212300001.0
2005-07-12 22:09:00,83.863,83.918,83.863,83.91,190800001.0
2005-07-12 22:10:00,83.879,83.922,83.872,83.921,199099999.0
2005-07-12 22:11:00,83.885,83.935,83.871,83.878,478299998.0
2005-07-12 22:12:00,83.905,83.921,83.873,83.873,430300000.0
2005-07-12 22:13:00,83.866,83.923,83.857,83.905,512799998.0
2005-07-12 22:14:00,83.873,83.92,83.872,83.909,307000001.0
2005-07-12 22:15:00,83.864,83.933,83.862,83.933,260100001.0
2005-07-12 22:16:00,83.886,83.929,83.868,83.894,579300002.0
2005-07-12 22:17:00,83.88,83.91,83.87,83.88,226399998.0
2005-07-12 22:18:00,83.86,83.896,83.843,83.871,415699999.0
2005-07-12 22:19:00,83.872,83.902,83.851,83.888,235800002.0
2005-07-12 22:20:00,83.832,83.888,83.828,83.845,153300000.0
2005-07-12 22:21:00,83.838,83.899,83.838,83.875,247400000.0
2005-07-12 22:22:00,83.879,83.908,83.844,83.859,295300001.0
2005-07-12 22:23:00,83.887,83.907,83.854,83.857,483700003.0
2005-07-12 22:24:00,83.874,83.885,83.849,83.851,290799998.0
2005-07-12 22:25:00,83.867,83.895,83.848,83.863,222699999.0
2005-07-12 22:26:00,83.863,83.901,83.857,83.874,95300000.0
2005-07-12 22:27:00,83.88,83.901,83.835,83.865,566999999.0
2005-07-12 22:28:00,83.818,83.889,83.811,83.862,408799999.0
2005-07-12 22:29:00,83.871,83.896,83.859,83.867,269200000.0
2005-07-12 22:30:00,83.865,83.876,83.843,83.847,138100002.0
2005-07-12 22:31:00,83.857,83.879,83.815,83.823,561400001.0
2005-07-12 22:32:00,83.843,83.879,83.812,83.812,413699992.0
2005-07-12 22:33:00,83.836,83.887,83.812,83.837,765399995.0
2005-07-12 22:34:00,83.816,83.877,83.816,83.86,582699999.0
2005-07-12 22:35:00,83.872,83.874,83.835,83.845,236199998.0
2005-07-12 22:36:00,83.856,83.887,83.842,83.858,275699997.0
2005-07-12 22:37:00,83.864,83.878,83.827,83.858,190199997.0
2005-07-12 22:38:00,83.852,83.88,83.815,83.86,209199998.0
2005-07-12 22:39:00,83.829,83.868,83.808,83.835,338499998.0
2005-07-12 22:40:00,83.82,83.867,83.819,83.858,228000000.0
2005-07-12 22:41:00,83.83,83.87,83.827,83.83,315400002.0
2005-07-12 22:42:00,83.829,83.865,83.827,83.829,216699998.0
2005-07-12 22:43:00,83.851,83.865,83.819,83.847,304499996.0
2005-07-12 22:44:00,83.829,83.864,83.814,83.84,457100000.0
2005-07-12 22:45:00,83.818,83.861,83.811,83.832,355299998.0
2005-07-12 22:46:00,83.799,83.844,83.775,83.803,143899999.0
2005-07-12 22:47:00,83.815,83.862,83.815,83.834,217000002.0
2005-07-12 22:48:00,83.827,83.861,83.792,83.792,360699999.0
2005-07-12 22:49:00,83.803,83.848,83.802,83.848,259499999.0
2005-07-12 22:50:00,83.859,83.861,83.814,83.84,208299997.0
2005-07-12 22:51:00,83.803,83.853,83.797,83.841,280299997.0
2005-07-12 22:52:00,83.767,83.838,83.763,83.835,162400000.0
2005-07-12 22:53:00,83.833,83.859,83.757,83.782,603699998.0
2005-07-12 22:54:00,83.809,83.849,83.79,83.819,390899995.0
2005-07-12 22:55:00,83.845,83.845,83.785,83.806,218200001.0
2005-07-12 22:56:00,83.774,83.827,83.774,83.809,210700005.0
2005-07-12 22:57:00,83.795,83.835,83.764,83.778,356099995.0
2005-07-12 22:58:00,83.781,83.819,83.753,83.769,92700001.0
2005-07-12 22:59:00,83.761,83.832,83.713,83.79,433999998.0
2005-07-12 23:00:00,83.808,83.827,83.785,83.821,272799999.0
2005-07-12 23:01:00,83.821,83.838,83.79,83.823,225699999.0
2005-07-12 23:02:00,83.794,83.857,83.794,83.824,178999999.0
2005-07-12 23:03:00,83.821,83.85,83.796,83.816,285499998.0
2005-07-12 23:04:00,83.836,83.842,83.808,83.82,298800003.0
2005-07-12 23:05:00,83.825,83.826,83.767,83.767,227500000.0
2005-07-12 23:06:00,83.777,83.828,83.777,83.828,282800002.0
2005-07-12 23:07:00,83.811,83.833,83.787,83.811,140699998.0
2005-07-12 23:08:00,83.795,83.844,83.777,83.822,253600000.0
2005-07-12 23:09:00,83.808,83.813,83.775,83.776,112700001.0
2005-07-12 23:10:00,83.823,83.837,83.795,83.821,273299999.0
2005-07-12 23:11:00,83.845,83.848,83.818,83.833,202499998.0
2005-07-12 23:12:00,83.818,83.87,83.812,83.856,185300000.0
2005-07-12 23:13:00,83.878,83.883,83.84,83.85,272499996.0
2005-07-12 23:14:00,83.841,83.876,83.825,83.838,216900002.0
2005-07-12 23:15:00,83.852,83.865,83.807,83.807,172199998.0
2005-07-12 23:16:00,83.807,83.853,83.805,83.83,234100002.0
2005-07-12 23:17:00,83.82,83.852,83.81,83.837,175400000.0
2005-07-12 23:18:00,83.831,83.86,83.828,83.86,217800006.0
2005-07-12 23:19:00,83.853,83.867,83.824,83.851,99499998.0
2005-07-12 23:20:00,83.85,83.864,83.824,83.843,227200003.0
2005-07-12 23:21:00,83.856,83.891,83.839,83.891,179500000.0
2005-07-12 23:22:00,83.888,83.904,83.858,83.876,196199999.0
2005-07-12 23:23:00,83.868,83.897,83.849,83.849,185500000.0
2005-07-12 23:24:00,83.873,83.885,83.848,83.885,227799998.0
2005-07-12 23:25:00,83.864,83.908,83.864,83.908,181800001.0
2005-07-12 23:26:00,83.843,83.87,83.829,83.858,189399996.0
2005-07-12 23:27:00,83.877,83.878,83.842,83.848,191100002.0
2005-07-12 23:28:00,83.861,83.887,83.838,83.848,213099999.0
2005-07-12 23:29:00,83.877,83.888,83.839,83.851,198500002.0
2005-07-12 23:30:00,83.829,83.862,83.827,83.845,171800000.0
2005-07-12 23:31:00,83.838,83.852,83.817,83.828,175400001.0
2005-07-12 23:32:00,83.816,83.861,83.816,83.842,117800000.0
2005-07-12 23:33:00,83.852,83.854,83.813,83.823,149400000.0
2005-07-12 23:34:00,83.81,83.845,83.796,83.845,260700005.0
2005-07-12 23:35:00,83.842,83.842,83.797,83.813,216300001.0
2005-07-12 23:36:00,83.81,83.839,83.795,83.81,268900000.0
2005-07-12 23:37:00,83.826,83.829,83.8,83.816,132699999.0
2005-07-12 23:38:00,83.82,83.83,83.788,83.789,188600000.0
2005-07-12 23:39:00,83.795,83.853,83.736,83.853,144400002.0
2005-07-12 23:40:00,83.865,83.874,83.833,83.849,235500000.0
2005-07-12 23:41:00,83.846,83.86,83.808,83.837,318100001.0
2005-07-12 23:42:00,83.85,83.861,83.818,83.822,251899999.0
2005-07-12 23:43:00,83.822,83.841,83.804,83.82,151499996.0
2005-07-12 23:44:00,83.827,83.85,83.813,83.821,242300001.0
2005-07-12 23:45:00,83.817,83.848,83.814,83.829,280099998.0
2005-07-12 23:46:00,83.82,83.84,83.794,83.84,243300000.0
2005-07-12 23:47:00,83.839,83.845,83.816,83.821,192700001.0
2005-07-12 23:48:00,83.812,83.849,83.81,83.849,220800003.0
2005-07-12 23:49:00,83.803,83.841,83.803,83.831,159100001.0
2005-07-12 23:50:00,83.805,83.843,83.794,83.815,243399997.0
2005-07-12 23:51:00,83.808,83.832,83.782,83.824,138499999.0
2005-07-12 23:52:00,83.79,83.836,83.781,83.828,204299999.0
2005-07-12 23:53:00,83.832,83.84,83.794,83.816,234699999.0
2005-07-12 23:54:00,83.795,83.856,83.795,83.856,91700001.0
2005-07-12 23:55:00,83.821,83.837,83.799,83.811,198400001.0
2005-07-12 23:56:00,83.819,83.84,83.793,83.807,139199998.0
2005-07-12 23:57:00,83.808,83.838,83.797,83.816,410600001.0
2005-07-12 23:58:00,83.815,83.849,83.815,83.845,217499999.0
2005-07-12 23:59:00,83.847,83.869,83.809,83.827,229499998.0
2005-07-13 00:00:00,83.837,83.86,83.824,83.855,158700000.0
2005-07-13 00:01:00,83.84,83.872,83.825,83.858,182099998.0
2005-07-13 00:02:00,83.86,83.892,83.796,83.81,145100001.0
2005-07-13 00:03:00,83.813,83.875,83.793,83.862,200899999.0
2005-07-13 00:04:00,83.85,83.89,83.825,83.859,175299996.0
2005-07-13 00:05:00,83.862,83.902,83.857,83.889,184200001.0
2005-07-13 00:06:00,83.873,83.908,83.858,83.892,252300001.0
2005-07-13 00:07:00,83.897,83.912,83.867,83.883,157099999.0
2005-07-13 00:08:00,83.894,83.898,83.854,83.854,222299995.0
2005-07-13 00:09:00,83.869,83.901,83.849,83.881,185999997.0
2005-07-13 00:10:00,83.886,83.9,83.848,83.862,191900000.0
2005-07-13 00:11:00,83.834,83.865,83.827,83.848,238599997.0
2005-07-13 00:12:00,83.846,83.873,83.835,83.845,281300001.0
2005-07-13 00:13:00,83.841,83.89,83.832,83.862,296999997.0
2005-07-13 00:14:00,83.859,83.887,83.84,83.843,257499997.0
2005-07-13 00:15:00,83.867,83.886,83.831,83.845,237999995.0
2005-07-13 00:16:00,83.864,83.881,83.842,83.854,150299999.0
2005-07-13 00:17:00,83.858,83.877,83.841,83.855,255800001.0
2005-07-13 00:18:00,83.868,83.897,83.846,83.852,249200001.0
2005-07-13 00:19:00,83.875,83.895,83.842,83.842,190699999.0
2005-07-13 00:20:00,83.839,83.864,83.821,83.835,154800000.0
2005-07-13 00:21:00,83.855,83.883,83.829,83.847,330600000.0
2005-07-13 00:22:00,83.857,83.871,83.834,83.844,249400000.0
2005-07-13 00:23:00,83.848,83.884,83.835,83.868,303099999.0
2005-07-13 00:24:00,83.869,83.877,83.842,83.842,212200000.0
2005-07-13 00:25:00,83.833,83.851,83.812,83.832,293599995.0
2005-07-13 00:26:00,83.795,83.868,83.795,83.865,176000000.0
2005-07-13 00:27:00,83.84,83.858,83.806,83.833,196699999.0
2005-07-13 00:28:00,83.812,83.854,83.799,83.815,239499999.0
2005-07-13 00:29:00,83.818,83.859,83.799,83.827,170600001.0
2005-07-13 00:30:00,83.82,83.823,83.785,83.807,186699998.0
2005-07-13 00:31:00,83.845,83.854,83.798,83.805,142600002.0
2005-07-13 00:32:00,83.798,83.84,83.79,83.807,209900003.0
2005-07-13 00:33:00,83.832,83.835,83.795,83.803,216499999.0
2005-07-13 00:34:00,83.818,83.843,83.808,83.81,113899999.0
2005-07-13 00:35:00,83.81,83.813,83.773,83.773,136500001.0
2005-07-13 00:36:00,83.768,83.812,83.763,83.812,320200002.0
2005-07-13 00:37:00,83.792,83.817,83.749,83.763,149900001.0
2005-07-13 00:38:00,83.82,83.829,83.749,83.755,315999998.0
2005-07-13 00:39:00,83.738,83.791,83.714,83.714,234099998.0
2005-07-13 00:40:00,83.737,83.751,83.717,83.717,239000001.0
2005-07-13 00:41:00,83.748,83.769,83.721,83.769,195499999.0
2005-07-13 00:42:00,83.731,83.787,83.711,83.735,185800000.0
2005-07-13 00:43:00,83.719,83.768,83.698,83.768,204000001.0
2005-07-13 00:44:00,83.715,83.749,83.715,83.739,226100000.0
2005-07-13 00:45:00,83.73,83.73,83.667,83.685,198900002.0
2005-07-13 00:46:00,83.693,83.735,83.686,83.687,147599999.0
2005-07-13 00:47:00,83.685,83.741,83.685,83.717,194000000.0
2005-07-13 00:48:00,83.689,83.727,83.676,83.689,189299998.0
2005-07-13 00:49:00,83.684,83.794,83.667,83.764,175100002.0
2005-07-13 00:50:00,83.805,83.819,83.757,83.777,205399997.0
2005-07-13 00:51:00,83.786,83.805,83.74,83.74,232600003.0
2005-07-13 00:52:00,83.776,83.794,83.75,83.784,214800002.0
2005-07-13 00:53:00,83.753,83.785,83.732,83.767,160100001.0
2005-07-13 00:54:00,83.765,83.784,83.742,83.766,229600000.0
2005-07-13 00:55:00,83.765,83.789,83.746,83.758,345599999.0
2005-07-13 00:56:00,83.762,83.795,83.739,83.769,227200001.0
2005-07-13 00:57:00,83.761,83.812,83.757,83.8,161099998.0
2005-07-13 00:58:00,83.786,83.805,83.774,83.797,202099998.0
2005-07-13 00:59:00,83.822,83.822,83.767,83.767,186799998.0
2005-07-13 01:00:00,83.75,83.801,83.739,83.749,217500003.0
2005-07-13 01:01:00,83.723,83.765,83.715,83.745,191799999.0
2005-07-13 01:02:00,83.735,83.794,83.723,83.773,102600000.0
2005-07-13 01:03:00,83.782,83.782,83.732,83.732,167599999.0
2005-07-13 01:04:00,83.747,83.804,83.747,83.787,219900000.0
2005-07-13 01:05:00,83.761,83.789,83.757,83.771,165600000.0
2005-07-13 01:06:00,83.776,83.794,83.741,83.773,203999995.0
2005-07-13 01:07:00,83.771,83.805,83.766,83.805,175100000.0
2005-07-13 01:08:00,83.764,83.78,83.741,83.764,236099999.0
2005-07-13 01:09:00,83.772,83.784,83.745,83.763,232100001.0
2005-07-13 01:10:00,83.758,83.78,83.751,83.772,146699998.0
2005-07-13 01:11:00,83.779,83.789,83.753,83.753,178899999.0
2005-07-13 01:12:00,83.75,83.794,83.743,83.77,171699998.0
2005-07-13 01:13:00,83.779,83.801,83.767,83.782,179400000.0
2005-07-13 01:14:00,83.765,83.811,83.748,83.775,208799997.0
2005-07-13 01:15:00,83.767,83.8,83.754,83.755,221699998.0
2005-07-13 01:16:00,83.771,83.782,83.733,83.733,142700000.0
2005-07-13 01:17:00,83.728,83.773,83.713,83.724,223600001.0
2005-07-13 01:18:00,83.719,83.757,83.719,83.755,183399998.0
2005-07-13 01:19:00,83.762,83.811,83.757,83.799,223100002.0
2005-07-13 01:20:00,83.748,83.788,83.745,83.755,215800002.0
2005-07-13 01:21:00,83.768,83.775,83.728,83.728,211700001.0
2005-07-13 01:22:00,83.743,83.771,83.726,83.75,234300001.0
2005-07-13 01:23:00,83.753,83.791,83.747,83.765,74600000.0
2005-07-13 01:24:00,83.769,83.774,83.729,83.747,221400003.0
2005-07-13 01:25:00,83.751,83.774,83.744,83.757,298099996.0
2005-07-13 01:26:00,83.718,83.752,83.714,83.746,355100000.0
2005-07-13 01:27:00,83.761,83.769,83.724,83.744,181700000.0
2005-07-13 01:28:00,83.733,83.763,83.724,83.763,198099997.0
2005-07-13 01:29:00,83.748,83.759,83.728,83.743,231200003.0
2005-07-13 01:30:00,83.757,83.771,83.726,83.727,155900000.0
2005-07-13 01:31:00,83.762,83.783,83.732,83.739,370499996.0
2005-07-13 01:32:00,83.706,83.757,83.706,83.737,253200003.0
2005-07-13 01:33:00,83.725,83.749,83.705,83.74,221600002.0
2005-07-13 01:34:00,83.722,83.751,83.696,83.71,171799998.0
2005-07-13 01:35:00,83.741,83.757,83.71,83.722,127800000.0
2005-07-13 01:36:00,83.749,83.765,83.715,83.73,177600001.0
2005-07-13 01:37:00,83.77,83.779,83.729,83.743,150399997.0
2005-07-13 01:38:00,83.727,83.774,83.726,83.768,227599995.0
2005-07-13 01:39:00,83.75,83.777,83.732,83.76,116600002.0
2005-07-13 01:40:00,83.742,83.777,83.729,83.757,301799998.0
2005-07-13 01:41:00,83.756,83.771,83.728,83.74,219099997.0
2005-07-13 01:42:00,83.765,83.785,83.743,83.749,125000001.0
2005-07-13 01:43:00,83.736,83.782,83.735,83.768,196899999.0
2005-07-13 01:44:00,83.748,83.776,83.715,83.732,209799998.0
2005-07-13 01:45:00,83.758,83.777,83.721,83.721,263499998.0
2005-07-13 01:46:00,83.77,83.789,83.749,83.767,252300001.0
2005-07-13 01:47:00,83.771,83.814,83.753,83.799,229699996.0
2005-07-13 01:48:00,83.774,83.809,83.742,83.755,135900001.0
2005-07-13 01:49:00,83.745,83.8,83.738,83.785,294699999.0
2005-07-13 01:50:00,83.8,83.818,83.769,83.804,210900000.0
2005-07-13 01:51:00,83.8,83.803,83.762,83.773,182900000.0
2005-07-13 01:52:00,83.794,83.807,83.768,83.771,224099999.0
2005-07-13 01:53:00,83.799,83.803,83.77,83.782,185900002.0
2005-07-13 01:54:00,83.781,83.81,83.766,83.788,213900005.0
2005-07-13 01:55:00,83.765,83.822,83.765,83.799,232199995.0
2005-07-13 01:56:00,83.774,83.841,83.774,83.819,220800001.0
2005-07-13 01:57:00,83.835,83.837,83.79,83.797,225899996.0
2005-07-13 01:58:00,83.815,83.815,83.778,83.81,63999999.0
2005-07-13 01:59:00,83.78,83.816,83.757,83.783,342599995.0
2005-07-13 02:00:00,83.793,83.828,83.774,83.787,199300000.0
2005-07-13 02:01:00,83.809,83.821,83.771,83.809,230999998.0
2005-07-13 02:02:00,83.805,83.833,83.783,83.802,149599999.0
2005-07-13 02:03:00,83.818,83.839,83.773,83.808,144599999.0
2005-07-13 02:04:00,83.799,83.808,83.763,83.781,188900001.0
2005-07-13 02:05:00,83.809,83.819,83.774,83.81,129200000.0
2005-07-13 02:06:00,83.791,83.815,83.77,83.798,173299998.0
2005-07-13 02:07:00,83.8,83.819,83.785,83.805,254700002.0
2005-07-13 02:08:00,83.783,83.823,83.779,83.802,193599998.0
2005-07-13 02:09:00,83.781,83.833,83.778,83.816,145399999.0
2005-07-13 02:10:00,83.793,83.822,83.789,83.805,159800001.0
2005-07-13 02:11:00,83.781,83.827,83.773,83.799,184600002.0
2005-07-13 02:12:00,83.779,83.812,83.752,83.763,356200004.0
2005-07-13 02:13:00,83.767,83.802,83.755,83.77,153099998.0
2005-07-13 02:14:00,83.792,83.818,83.772,83.799,196999998.0
2005-07-13 02:15:00,83.77,83.817,83.76,83.777,357800002.0
2005-07-13 02:16:00,83.775,83.804,83.766,83.8,259299998.0
2005-07-13 02:17:00,83.794,83.821,83.766,83.774,247199997.0
2005-07-13 02:18:00,83.795,83.825,83.763,83.786,355299998.0
2005-07-13 02:19:00,83.775,83.808,83.757,83.781,205600000.0
2005-07-13 02:20:00,83.796,83.824,83.774,83.802,210500000.0
2005-07-13 02:21:00,83.815,83.815,83.749,83.749,168300001.0
2005-07-13 02:22:00,83.737,83.793,83.737,83.77,222299996.0
2005-07-13 02:23:00,83.781,83.81,83.767,83.805,276099998.0
2005-07-13 02:24:00,83.81,83.831,83.787,83.812,178299999.0
2005-07-13 02:25:00,83.797,83.811,83.777,83.789,247999997.0
2005-07-13 02:26:00,83.798,83.82,83.785,83.785,222200000.0
2005-07-13 02:27:00,83.822,83.831,83.795,83.798,235199997.0
2005-07-13 02:28:00,83.781,83.842,83.777,83.828,187299999.0
2005-07-13 02:29:00,83.803,83.845,83.794,83.814,132200002.0
2005-07-13 02:30:00,83.823,83.836,83.797,83.814,215900001.0
2005-07-13 02:31:00,83.796,83.838,83.795,83.813,212099998.0
2005-07-13 02:32:00,83.793,83.85,83.793,83.835,180699999.0
2005-07-13 02:33:00,83.814,83.843,83.803,83.83,154099999.0
2005-07-13 02:34:00,83.79,83.891,83.784,83.869,130300000.0
2005-07-13 02:35:00,83.878,83.904,83.851,83.867,175299997.0
2005-07-13 02:36:00,83.819,83.883,83.819,83.867,179200002.0
2005-07-13 02:37:00,83.831,83.879,83.83,83.855,198699998.0
2005-07-13 02:38:00,83.872,83.899,83.818,83.818,161900000.0
2005-07-13 02:39:00,83.859,83.924,83.841,83.89,222299998.0
2005-07-13 02:40:00,83.903,83.922,83.861,83.881,137599999.0
2005-07-13 02:41:00,83.888,83.921,83.866,83.921,135899998.0
2005-07-13 02:42:00,83.884,83.926,83.884,83.888,161399999.0
2005-07-13 02:43:00,83.896,83.925,83.878,83.902,221299998.0
2005-07-13 02:44:00,83.856,83.93,83.849,83.923,177500000.0
2005-07-13 02:45:00,83.905,83.927,83.873,83.89,309199999.0
2005-07-13 02:46:00,83.904,83.911,83.87,83.89,164900000.0
2005-07-13 02:47:00,83.895,83.925,83.889,83.909,173200001.0
2005-07-13 02:48:00,83.876,83.923,83.876,83.923,190599999.0
2005-07-13 02:49:00,83.902,83.94,83.902,83.928,182000000.0
2005-07-13 02:50:00,83.894,83.947,83.888,83.926,233700000.0
2005-07-13 02:51:00,83.878,83.934,83.877,83.91,113400002.0
2005-07-13 02:52:00,83.89,83.945,83.882,83.91,150499999.0
2005-07-13 02:53:00,83.9,83.948,83.893,83.941,186499999.0
2005-07-13 02:54:00,83.921,83.947,83.899,83.924,163400003.0
2005-07-13 02:55:00,83.887,83.946,83.88,83.946,173499997.0
2005-07-13 02:56:00,83.9,83.945,83.896,83.941,230099996.0
2005-07-13 02:57:00,83.946,83.955,83.912,83.955,230999996.0
2005-07-13 02:58:00,83.911,83.958,83.904,83.949,223799995.0
2005-07-13 02:59:00,83.936,83.96,83.931,83.933,297999998.0
2005-07-13 03:00:00,83.947,83.978,83.935,83.97,287600004.0
2005-07-13 03:01:00,83.953,83.989,83.942,83.985,219700000.0
2005-07-13 03:02:00,83.954,83.969,83.922,83.927,197599999.0
2005-07-13 03:03:00,83.932,83.98,83.926,83.951,245099998.0
2005-07-13 03:04:00,83.936,83.958,83.909,83.947,308800004.0
2005-07-13 03:05:00,83.911,83.965,83.91,83.946,244400002.0
2005-07-13 03:06:00,83.933,83.97,83.927,83.97,197300000.0
2005-07-13 03:07:00,83.964,83.997,83.937,83.971,219999995.0
2005-07-13 03:08:00,83.955,83.979,83.931,83.94,268399998.0
2005-07-13 03:09:00,83.92,83.975,83.902,83.953,307100001.0
2005-07-13 03:10:00,83.951,83.972,83.907,83.917,195699998.0
2005-07-13 03:11:00,83.916,83.943,83.902,83.924,112999998.0
2005-07-13 03:12:00,83.932,83.957,83.908,83.933,305300002.0
2005-07-13 03:13:00,83.968,83.977,83.933,83.951,211000000.0
2005-07-13 03:14:00,83.96,83.967,83.924,83.942,195800005.0
2005-07-13 03:15:00,83.937,83.98,83.917,83.963,160799999.0
2005-07-13 03:16:00,83.964,83.967,83.922,83.926,174399999.0
2005-07-13 03:17:00,83.926,83.953,83.912,83.916,238200004.0
2005-07-13 03:18:00,83.928,83.957,83.91,83.928,161500000.0
2005-07-13 03:19:00,83.887,83.933,83.881,83.894,107400000.0
2005-07-13 03:20:00,83.871,83.955,83.865,83.947,253699997.0
2005-07-13 03:21:00,83.942,83.951,83.89,83.89,209699998.0
2005-07-13 03:22:00,83.923,83.954,83.902,83.93,249500001.0
2005-07-13 03:23:00,83.935,83.953,83.91,83.936,132500001.0
2005-07-13 03:24:00,83.924,83.935,83.889,83.889,163200000.0
2005-07-13 03:25:00,83.905,83.927,83.885,83.898,306999997.0
2005-07-13 03:26:00,83.89,83.905,83.849,83.88,233800000.0
2005-07-13 03:27:00,83.868,83.913,83.868,83.892,175299999.0
2005-07-13 03:28:00,83.925,83.938,83.892,83.929,162100001.0
2005-07-13 03:29:00,83.894,83.937,83.885,83.923,258900001.0
2005-07-13 03:30:00,83.9,83.946,83.885,83.946,175300000.0
2005-07-13 03:31:00,83.958,83.958,83.91,83.918,155700001.0
2005-07-13 03:32:00,83.912,83.961,83.903,83.927,203400004.0
2005-07-13 03:33:00,83.917,83.945,83.896,83.918,258800000.0
2005-07-13 03:34:00,83.947,83.958,83.876,83.914,191800001.0
2005-07-13 03:35:00,83.932,83.946,83.886,83.913,169899999.0
2005-07-13 03:36:00,83.925,83.936,83.885,83.885,184199998.0
2005-07-13 03:37:00,83.905,83.947,83.901,83.947,217899999.0
2005-07-13 03:38:00,83.903,83.943,83.897,83.923,160099998.0
2005-07-13 03:39:00,83.937,83.952,83.895,83.895,192000001.0
2005-07-13 03:40:00,83.892,83.939,83.892,83.922,253499998.0
2005-07-13 03:41:00,83.892,83.937,83.891,83.937,175499996.0
2005-07-13 03:42:00,83.888,83.914,83.868,83.868,149300003.0
2005-07-13 03:43:00,83.88,83.904,83.836,83.836,142900000.0
2005-07-13 03:44:00,83.863,83.921,83.858,83.905,241699999.0
2005-07-13 03:45:00,83.89,83.916,83.868,83.896,161600000.0
2005-07-13 03:46:00,83.898,83.912,83.877,83.891,229699999.0
2005-07-13 03:47:00,83.924,83.932,83.887,83.899,187699997.0
2005-07-13 03:48:00,83.903,83.931,83.896,83.912,212399996.0
2005-07-13 03:49:00,83.904,83.921,83.882,83.892,163399998.0
2005-07-13 03:50:00,83.887,83.907,83.86,83.89,263800001.0
2005-07-13 03:51:00,83.889,83.922,83.856,83.906,165199998.0
2005-07-13 03:52:00,83.876,83.922,83.868,83.894,158099999.0
2005-07-13 03:53:00,83.878,83.939,83.878,83.918,243500002.0
2005-07-13 03:54:00,83.908,83.947,83.897,83.947,211799999.0
2005-07-13 03:55:00,83.95,83.958,83.909,83.914,174099999.0
2005-07-13 03:56:00,83.939,83.951,83.914,83.931,298200004.0
2005-07-13 03:57:00,83.941,83.941,83.909,83.917,185099999.0
2005-07-13 03:58:00,83.903,83.932,83.89,83.91,119400001.0
2005-07-13 03:59:00,83.901,83.944,83.897,83.916,122899999.0
2005-07-13 04:00:00,83.919,83.923,83.879,83.879,209999999.0
2005-07-13 04:01:00,83.891,83.919,83.88,83.918,156299997.0
2005-07-13 04:02:00,83.903,83.935,83.879,83.922,215100002.0
2005-07-13 04:03:00,83.918,83.925,83.889,83.897,229499999.0
2005-07-13 04:04:00,83.877,83.931,83.86,83.919,269700000.0
2005-07-13 04:05:00,83.871,83.916,83.871,83.901,145299999.0
2005-07-13 04:06:00,83.896,83.928,83.872,83.872,181500001.0
2005-07-13 04:07:00,83.895,83.919,83.873,83.891,241399999.0
2005-07-13 04:08:00,83.883,83.922,83.87,83.88,153399998.0
2005-07-13 04:09:00,83.899,83.907,83.838,83.838,197999999.0
2005-07-13 04:10:00,83.81,83.898,83.81,83.895,156800000.0
2005-07-13 04:11:00,83.868,83.904,83.851,83.872,143600001.0
2005-07-13 04:12:00,83.886,83.919,83.88,83.903,210899999.0
2005-07-13 04:13:00,83.891,83.902,83.846,83.846,311999998.0
2005-07-13 04:14:00,83.843,83.888,83.825,83.866,158800000.0
2005-07-13 04:15:00,83.871,83.894,83.847,83.849,195000001.0
2005-07-13 04:16:00,83.837,83.878,83.825,83.843,203800002.0
2005-07-13 04:17:00,83.811,83.863,83.807,83.863,164799999.0
2005-07-13 04:18:00,83.846,83.863,83.817,83.84,229599997.0
2005-07-13 04:19:00,83.85,83.865,83.809,83.841,160099999.0
2005-07-13 04:20:00,83.853,83.87,83.815,83.856,170000002.0
2005-07-13 04:21:00,83.837,83.858,83.818,83.837,212700000.0
2005-07-13 04:22:00,83.828,83.84,83.8,83.83,235200000.0
2005-07-13 04:23:00,83.804,83.856,83.796,83.856,126799999.0
2005-07-13 04:24:00,83.794,83.848,83.777,83.831,171200003.0
2005-07-13 04:25:00,83.823,83.856,83.805,83.833,108100000.0
2005-07-13 04:26:00,83.808,83.846,83.798,83.818,278799997.0
2005-07-13 04:27:00,83.83,83.83,83.775,83.801,188700002.0
2005-07-13 04:28:00,83.832,83.839,83.804,83.813,162299999.0
2005-07-13 04:29:00,83.806,83.828,83.783,83.785,204900001.0
2005-07-13 04:30:00,83.783,83.836,83.776,83.796,320800001.0
2005-07-13 04:31:00,83.818,83.822,83.762,83.784,198100001.0
2005-07-13 04:32:00,83.787,83.82,83.765,83.767,214399998.0
2005-07-13 04:33:00,83.786,83.806,83.769,83.773,238799999.0
2005-07-13 04:34:00,83.79,83.813,83.766,83.774,109100000.0
2005-07-13 04:35:00,83.828,83.828,83.776,83.793,212799999.0
2005-07-13 04:36:00,83.785,83.815,83.766,83.783,144600000.0
2005-07-13 04:37:00,83.77,83.816,83.746,83.795,151299997.0
2005-07-13 04:38:00,83.788,83.81,83.771,83.805,207299999.0
2005-07-13 04:39:00,83.778,83.816,83.778,83.802,136999998.0
2005-07-13 04:40:00,83.773,83.821,83.758,83.798,205200000.0
2005-07-13 04:41:00,83.772,83.818,83.76,83.782,224199999.0
2005-07-13 04:42:00,83.786,83.81,83.765,83.808,202900002.0
2005-07-13 04:43:00,83.769,83.821,83.769,83.821,86800000.0
2005-07-13 04:44:00,83.799,83.842,83.792,83.819,292499996.0
2005-07-13 04:45:00,83.793,83.837,83.793,83.83,171799999.0
2005-07-13 04:46:00,83.795,83.839,83.789,83.824,215000003.0
2005-07-13 04:47:00,83.827,83.827,83.78,83.811,184799999.0
2005-07-13 04:48:00,83.822,83.823,83.796,83.805,181199998.0
2005-07-13 04:49:00,83.811,83.828,83.785,83.793,299000001.0
2005-07-13 04:50:00,83.77,83.819,83.761,83.77,145899999.0
2005-07-13 04:51:00,83.769,83.797,83.749,83.751,190200000.0
2005-07-13 04:52:00,83.761,83.784,83.746,83.763,166099999.0
2005-07-13 04:53:00,83.741,83.805,83.731,83.793,323699996.0
2005-07-13 04:54:00,83.795,83.818,83.759,83.781,224699999.0
2005-07-13 04:55:00,83.771,83.802,83.755,83.774,158099998.0
2005-07-13 04:56:00,83.732,83.802,83.732,83.802,181700002.0
2005-07-13 04:57:00,83.785,83.792,83.76,83.768,155700000.0
2005-07-13 04:58:00,83.775,83.802,83.756,83.766,169699998.0
2005-07-13 04:59:00,83.752,83.806,83.752,83.788,214199999.0
2005-07-13 05:00:00,83.783,83.806,83.764,83.794,149700000.0
2005-07-13 05:01:00,83.769,83.803,83.765,83.774,255799998.0
2005-07-13 05:02:00,83.767,83.81,83.766,83.782,182300002.0
2005-07-13 05:03:00,83.796,83.8,83.762,83.785,160099998.0
2005-07-13 05:04:00,83.782,83.804,83.772,83.794,218299998.0
2005-07-13 05:05:00,83.775,83.814,83.768,83.798,128700000.0
2005-07-13 05:06:00,83.777,83.83,83.768,83.8,125800000.0
2005-07-13 05:07:00,83.808,83.831,83.795,83.82,163300001.0
2005-07-13 05:08:00,83.799,83.825,83.782,83.787,135999997.0
2005-07-13 05:09:00,83.808,83.834,83.798,83.807,236600001.0
2005-07-13 05:10:00,83.77,83.824,83.77,83.808,174600001.0
2005-07-13 05:11:00,83.814,83.842,83.747,83.747,297000002.0
2005-07-13 05:12:00,83.801,83.821,83.77,83.789,199900001.0
2005-07-13 05:13:00,83.805,83.816,83.781,83.799,178599998.0
2005-07-13 05:14:00,83.797,83.822,83.791,83.822,217099999.0
2005-07-13 05:15:00,83.786,83.822,83.774,83.79,151800000.0
2005-07-13 05:16:00,83.766,83.814,83.762,83.814,170399999.0
2005-07-13 05:17:00,83.815,83.826,83.782,83.801,277200000.0
2005-07-13 05:18:00,83.77,83.815,83.77,83.791,328299999.0
2005-07-13 05:19:00,83.813,83.831,83.79,83.805,144900000.0
2005-07-13 05:20:00,83.808,83.838,83.789,83.801,111500002.0
2005-07-13 05:21:00,83.792,83.83,83.791,83.818,195600001.0
2005-07-13 05:22:00,83.777,83.813,83.763,83.776,280000001.0
2005-07-13 05:23:00,83.782,83.829,83.775,83.787,248899998.0
2005-07-13 05:24:00,83.783,83.815,83.782,83.792,90799999.0
2005-07-13 05:25:00,83.803,83.815,83.774,83.789,207699999.0
2005-07-13 05:26:00,83.773,83.823,83.77,83.783,205500004.0
2005-07-13 05:27:00,83.814,83.814,83.755,83.755,133600001.0
2005-07-13 05:28:00,83.8,83.811,83.774,83.792,233099999.0
2005-07-13 05:29:00,83.771,83.8,83.765,83.785,236299999.0
2005-07-13 05:30:00,83.79,83.808,83.769,83.774,214600002.0
2005-07-13 05:31:00,83.761,83.808,83.74,83.788,209599998.0
2005-07-13 05:32:00,83.772,83.822,83.772,83.799,224699997.0
2005-07-13 05:33:00,83.787,83.824,83.769,83.779,194999999.0
2005-07-13 05:34:00,83.768,83.801,83.761,83.783,153300002.0
2005-07-13 05:35:00,83.754,83.8,83.74,83.779,145799998.0
2005-07-13 05:36:00,83.75,83.8,83.75,83.769,201100001.0
2005-07-13 05:37:00,83.783,83.83,83.783,83.799,141799999.0
2005-07-13 05:38:00,83.832,83.832,83.777,83.789,255900004.0
2005-07-13 05:39:00,83.778,83.807,83.758,83.799,139600000.0
2005-07-13 05:40:00,83.788,83.811,83.762,83.789,163200001.0
2005-07-13 05:41:00,83.796,83.817,83.786,83.814,353900001.0
2005-07-13 05:42:00,83.807,83.828,83.786,83.8,259499993.0
2005-07-13 05:43:00,83.816,83.844,83.798,83.811,241700002.0
2005-07-13 05:44:00,83.828,83.845,83.797,83.817,169099996.0
2005-07-13 05:45:00,83.831,83.848,83.799,83.837,147099998.0
2005-07-13 05:46:00,83.827,83.84,83.809,83.819,107400000.0
2005-07-13 05:47:00,83.818,83.845,83.809,83.831,128600000.0
2005-07-13 05:48:00,83.837,83.865,83.827,83.833,156900001.0
2005-07-13 05:49:00,83.859,83.885,83.825,83.841,230000001.0
2005-07-13 05:50:00,83.843,83.877,83.822,83.854,112099998.0
2005-07-13 05:51:00,83.855,83.855,83.811,83.828,218800000.0
2005-07-13 05:52:00,83.822,83.868,83.822,83.85,217199998.0
2005-07-13 05:53:00,83.83,83.857,83.827,83.851,173499998.0
2005-07-13 05:54:00,83.828,83.868,83.814,83.839,90700000.0
2005-07-13 05:55:00,83.858,83.872,83.838,83.838,141900001.0
2005-07-13 05:56:00,83.83,83.859,83.822,83.832,130499999.0
2005-07-13 05:57:00,83.848,83.851,83.822,83.833,140600000.0
2005-07-13 05:58:00,83.835,83.86,83.824,83.851,213200000.0
2005-07-13 05:59:00,83.851,83.864,83.828,83.837,187199999.0
2005-07-13 06:00:00,83.836,83.866,83.833,83.851,246499999.0
2005-07-13 06:01:00,83.846,83.865,83.828,83.838,218900002.0
2005-07-13 06:02:00,83.823,83.862,83.823,83.839,188999997.0
2005-07-13 06:03:00,83.818,83.861,83.818,83.85,242699997.0
2005-07-13 06:04:00,83.827,83.855,83.827,83.854,193500000.0
2005-07-13 06:05:00,83.847,83.85,83.828,83.831,271300002.0
2005-07-13 06:06:00,83.815,83.868,83.815,83.868,131400000.0
2005-07-13 06:07:00,83.849,83.877,83.833,83.844,210900000.0
2005-07-13 06:08:00,83.837,83.858,83.809,83.832,82400000.0
2005-07-13 06:09:00,83.878,83.879,83.84,83.84,215499999.0
2005-07-13 06:10:00,83.842,83.865,83.827,83.846,127800000.0
2005-07-13 06:11:00,83.829,83.856,83.823,83.83,215500001.0
2005-07-13 06:12:00,83.843,83.87,83.826,83.857,207399998.0
2005-07-13 06:13:00,83.848,83.87,83.815,83.841,147100000.0
2005-07-13 06:14:00,83.82,83.854,83.802,83.841,198400000.0
2005-07-13 06:15:00,83.835,83.863,83.824,83.862,178300002.0
2005-07-13 06:16:00,83.84,83.868,83.832,83.848,221700003.0
2005-07-13 06:17:00,83.841,83.86,83.827,83.838,140800001.0
2005-07-13 06:18:00,83.872,83.872,83.816,83.816,263800002.0
2005-07-13 06:19:00,83.843,83.86,83.806,83.823,232199997.0
2005-07-13 06:20:00,83.833,83.847,83.816,83.825,140200000.0
2005-07-13 06:21:00,83.828,83.855,83.825,83.848,132400000.0
2005-07-13 06:22:00,83.798,83.842,83.792,83.814,223700003.0
2005-07-13 06:23:00,83.835,83.842,83.815,83.82,162699999.0
2005-07-13 06:24:00,83.803,83.836,83.79,83.794,274399998.0
2005-07-13 06:25:00,83.82,83.845,83.794,83.843,281599999.0
2005-07-13 06:26:00,83.824,83.861,83.824,83.834,112700000.0
2005-07-13 06:27:00,83.837,83.874,83.837,83.861,143499997.0
2005-07-13 06:28:00,83.809,83.851,83.809,83.842,172299999.0
2005-07-13 06:29:00,83.834,83.869,83.814,83.84,199499998.0
2005-07-13 06:30:00,83.818,83.861,83.818,83.858,245200000.0
2005-07-13 06:31:00,83.83,83.875,83.825,83.868,126800000.0
2005-07-13 06:32:00,83.856,83.867,83.837,83.853,250200005.0
2005-07-13 06:33:00,83.855,83.868,83.829,83.853,243299999.0
2005-07-13 06:34:00,83.811,83.861,83.811,83.844,113400000.0
2005-07-13 06:35:00,83.806,83.851,83.805,83.851,195600001.0
2005-07-13 06:36:00,83.819,83.855,83.804,83.818,246700001.0
2005-07-13 06:37:00,83.84,83.859,83.82,83.859,144399999.0
2005-07-13 06:38:00,83.869,83.885,83.84,83.871,321300005.0
2005-07-13 06:39:00,83.858,83.878,83.84,83.854,192199998.0
2005-07-13 06:40:00,83.849,83.885,83.833,83.843,189299999.0
2005-07-13 06:41:00,83.838,83.873,83.836,83.845,186300001.0
2005-07-13 06:42:00,83.825,83.885,83.823,83.885,231300000.0
2005-07-13 06:43:00,83.874,83.894,83.838,83.863,209199997.0
2005-07-13 06:44:00,83.862,83.901,83.862,83.887,254300001.0
2005-07-13 06:45:00,83.877,83.91,83.862,83.91,211399998.0
2005-07-13 06:46:00,83.903,83.929,83.886,83.886,246399998.0
2005-07-13 06:47:00,83.873,83.901,83.856,83.88,258799999.0
2005-07-13 06:48:00,83.89,83.914,83.87,83.892,216500000.0
2005-07-13 06:49:00,83.885,83.922,83.863,83.888,186500003.0
2005-07-13 06:50:00,83.866,83.895,83.865,83.87,256199999.0
2005-07-13 06:51:00,83.885,83.9,83.867,83.88,145400000.0
2005-07-13 06:52:00,83.88,83.896,83.868,83.896,276400001.0
2005-07-13 06:53:00,83.871,83.899,83.867,83.88,215399997.0
2005-07-13 06:54:00,83.855,83.915,83.85,83.872,296800001.0
2005-07-13 06:55:00,83.871,83.911,83.864,83.879,245700001.0
2005-07-13 06:56:00,83.887,83.901,83.862,83.877,201199999.0
2005-07-13 06:57:00,83.883,83.897,83.867,83.877,204999999.0
2005-07-13 06:58:00,83.848,83.884,83.842,83.852,150800001.0
2005-07-13 06:59:00,83.864,83.881,83.852,83.877,172000003.0
2005-07-13 07:00:00,83.873,83.897,83.873,83.895,163199998.0
2005-07-13 07:01:00,83.873,83.896,83.862,83.862,224100002.0
2005-07-13 07:02:00,83.855,83.904,83.855,83.891,215399999.0
2005-07-13 07:03:00,83.85,83.897,83.844,83.854,189800001.0
2005-07-13 07:04:00,83.889,83.898,83.867,83.87,190499998.0
2005-07-13 07:05:00,83.885,83.914,83.873,83.892,201800002.0
2005-07-13 07:06:00,83.872,83.903,83.868,83.897,181900000.0
2005-07-13 07:07:00,83.883,83.904,83.855,83.892,187499999.0
2005-07-13 07:08:00,83.878,83.905,83.861,83.889,156599999.0
2005-07-13 07:09:00,83.899,83.902,83.865,83.884,225299998.0
2005-07-13 07:10:00,83.888,83.907,83.87,83.87,184300003.0
2005-07-13 07:11:00,83.898,83.918,83.877,83.877,129700000.0
2005-07-13 07:12:00,83.85,83.922,83.835,83.902,114000000.0
2005-07-13 07:13:00,83.917,83.927,83.859,83.859,195199999.0
2005-07-13 07:14:00,83.907,83.921,83.876,83.884,175900001.0
2005-07-13 07:15:00,83.901,83.915,83.877,83.887,196799998.0
2005-07-13 07:16:00,83.85,83.915,83.85,83.893,262199996.0
2005-07-13 07:17:00,83.895,83.911,83.871,83.896,274800000.0
2005-07-13 07:18:00,83.875,83.894,83.863,83.885,136899999.0
2005-07-13 07:19:00,83.892,83.918,83.867,83.91,279999996.0
2005-07-13 07:20:00,83.885,83.914,83.867,83.895,198700000.0
2005-07-13 07:21:00,83.883,83.926,83.883,83.909,135999999.0
2005-07-13 07:22:00,83.872,83.909,83.867,83.905,208800002.0
2005-07-13 07:23:00,83.887,83.904,83.839,83.839,207300001.0
2005-07-13 07:24:00,83.855,83.878,83.843,83.865,241300000.0
2005-07-13 07:25:00,83.858,83.903,83.841,83.874,185800003.0
2005-07-13 07:26:00,83.866,83.893,83.837,83.837,224699999.0
2005-07-13 07:27:00,83.836,83.901,83.836,83.881,246400000.0
2005-07-13 07:28:00,83.839,83.865,83.839,83.86,194899999.0
2005-07-13 07:29:00,83.844,83.873,83.828,83.87,111600001.0
2005-07-13 07:30:00,83.841,83.875,83.831,83.831,166300002.0
2005-07-13 07:31:00,83.847,83.86,83.825,83.833,252800000.0
2005-07-13 07:32:00,83.857,83.882,83.838,83.846,282500001.0
2005-07-13 07:33:00,83.838,83.892,83.826,83.883,228199999.0
2005-07-13 07:34:00,83.832,83.863,83.829,83.846,115200001.0
2005-07-13 07:35:00,83.832,83.866,83.826,83.833,241900001.0
2005-07-13 07:36:00,83.851,83.86,83.827,83.841,251099997.0
2005-07-13 07:37:00,83.833,83.858,83.809,83.844,142999999.0
2005-07-13 07:38:00,83.802,83.846,83.802,83.84,146800001.0
2005-07-13 07:39:00,83.843,83.867,83.817,83.849,238900000.0
2005-07-13 07:40:00,83.823,83.866,83.82,83.86,139900001.0
2005-07-13 07:41:00,83.843,83.865,83.827,83.852,241400000.0
2005-07-13 07:42:00,83.834,83.855,83.819,83.827,233300001.0
2005-07-13 07:43:00,83.813,83.84,83.802,83.831,109599998.0
2005-07-13 07:44:00,83.828,83.861,83.817,83.842,138000000.0
2005-07-13 07:45:00,83.822,83.883,83.822,83.883,175900000.0
2005-07-13 07:46:00,83.84,83.894,83.84,83.879,179200000.0
2005-07-13 07:47:00,83.854,83.89,83.839,83.89,217200002.0
2005-07-13 07:48:00,83.884,83.884,83.852,83.86,258500002.0
2005-07-13 07:49:00,83.875,83.884,83.848,83.856,357899993.0
2005-07-13 07:50:00,83.856,83.887,83.805,83.84,241800002.0
2005-07-13 07:51:00,83.86,83.889,83.852,83.871,134000001.0
2005-07-13 07:52:00,83.862,83.887,83.844,83.872,251800001.0
2005-07-13 07:53:00,83.856,83.894,83.846,83.89,175300002.0
2005-07-13 07:54:00,83.866,83.884,83.855,83.865,233900001.0
2005-07-13 07:55:00,83.843,83.88,83.838,83.878,152599998.0
2005-07-13 07:56:00,83.84,83.859,83.821,83.834,257899999.0
2005-07-13 07:57:00,83.882,83.889,83.845,83.856,167499999.0
2005-07-13 07:58:00,83.839,83.88,83.833,83.855,129199999.0
2005-07-13 07:59:00,83.872,83.89,83.84,83.846,191799999.0
2005-07-13 08:00:00,83.848,83.875,83.823,83.848,130200000.0
2005-07-13 08:01:00,83.833,83.86,83.816,83.825,251900000.0
2005-07-13 08:02:00,83.816,83.887,83.802,83.864,120700000.0
2005-07-13 08:03:00,83.879,83.883,83.837,83.844,175500004.0
2005-07-13 08:04:00,83.862,83.896,83.85,83.854,184300001.0
2005-07-13 08:05:00,83.837,83.878,83.837,83.862,319799999.0
2005-07-13 08:06:00,83.845,83.883,83.845,83.87,136300001.0
2005-07-13 08:07:00,83.872,83.882,83.827,83.827,299800004.0
2005-07-13 08:08:00,83.836,83.866,83.817,83.851,213600000.0
2005-07-13 08:09:00,83.842,83.869,83.818,83.839,129000000.0
2005-07-13 08:10:00,83.809,83.87,83.791,83.845,150999999.0
2005-07-13 08:11:00,83.821,83.869,83.821,83.867,172699999.0
2005-07-13 08:12:00,83.805,83.871,83.74,83.838,122600000.0
2005-07-13 08:13:00,83.841,83.858,83.818,83.845,306700003.0
2005-07-13 08:14:00,83.818,83.86,83.801,83.824,113299999.0
2005-07-13 08:15:00,83.816,83.846,83.8,83.835,253500000.0
2005-07-13 08:16:00,83.804,83.856,83.804,83.85,98599999.0
2005-07-13 08:17:00,83.841,83.856,83.816,83.836,173200001.0
2005-07-13 08:18:00,83.828,83.851,83.823,83.844,163399997.0
2005-07-13 08:19:00,83.837,83.876,83.833,83.854,168800003.0
2005-07-13 08:20:00,83.827,83.88,83.822,83.878,115500002.0
2005-07-13 08:21:00,83.864,83.877,83.829,83.857,252100002.0
2005-07-13 08:22:00,83.828,83.87,83.828,83.87,156800001.0
2005-07-13 08:23:00,83.846,83.881,83.824,83.863,184999997.0
2005-07-13 08:24:00,83.826,83.852,83.819,83.837,151299997.0
2005-07-13 08:25:00,83.835,83.855,83.805,83.82,315099995.0
2005-07-13 08:26:00,83.812,83.869,83.812,83.838,218499995.0
2005-07-13 08:27:00,83.813,83.851,83.797,83.822,155700002.0
2005-07-13 08:28:00,83.797,83.823,83.778,83.785,174500000.0
2005-07-13 08:29:00,83.801,83.868,83.801,83.868,180999998.0
2005-07-13 08:30:00,83.788,83.837,83.77,83.807,285500000.0
2005-07-13 08:31:00,83.8,83.827,83.791,83.818,223900000.0
2005-07-13 08:32:00,83.809,83.847,83.805,83.83,199900000.0
2005-07-13 08:33:00,83.825,83.864,83.825,83.852,384300002.0
2005-07-13 08:34:00,83.836,83.875,83.824,83.84,172200001.0
2005-07-13 08:35:00,83.867,83.87,83.83,83.842,214700002.0
2005-07-13 08:36:00,83.858,83.87,83.821,83.845,156900002.0
2005-07-13 08:37:00,83.858,83.862,83.83,83.841,246700001.0
2005-07-13 08:38:00,83.85,83.89,83.833,83.873,179200000.0
2005-07-13 08:39:00,83.907,83.907,83.854,83.877,178899998.0
2005-07-13 08:40:00,83.868,83.911,83.852,83.856,103100000.0
2005-07-13 08:41:00,83.887,83.926,83.883,83.905,247500002.0
2005-07-13 08:42:00,83.912,83.937,83.901,83.904,171099998.0
2005-07-13 08:43:00,83.921,83.942,83.898,83.928,189199998.0
2005-07-13 08:44:00,83.925,83.942,83.89,83.922,260599999.0
2005-07-13 08:45:00,83.928,83.938,83.898,83.924,315200000.0
2005-07-13 08:46:00,83.917,83.935,83.895,83.899,165000000.0
2005-07-13 08:47:00,83.884,83.928,83.875,83.884,246600000.0
2005-07-13 08:48:00,83.875,83.91,83.862,83.871,170600001.0
2005-07-13 08:49:00,83.882,83.917,83.856,83.899,273900002.0
2005-07-13 08:50:00,83.892,83.918,83.856,83.868,238400001.0
2005-07-13 08:51:00,83.856,83.908,83.856,83.895,203599999.0
2005-07-13 08:52:00,83.882,83.908,83.862,83.878,284899997.0
2005-07-13 08:53:00,83.898,83.925,83.875,83.895,240099997.0
2005-07-13 08:54:00,83.878,83.913,83.86,83.903,281999999.0
2005-07-13 08:55:00,83.874,83.918,83.86,83.878,223600003.0
2005-07-13 08:56:00,83.879,83.901,83.839,83.853,198799997.0
2005-07-13 08:57:00,83.885,83.898,83.848,83.852,171599999.0
2005-07-13 08:58:00,83.861,83.901,83.851,83.873,159100000.0
2005-07-13 08:59:00,83.897,83.913,83.887,83.912,184499999.0
2005-07-13 09:00:00,83.895,83.904,83.864,83.874,191999999.0
2005-07-13 09:01:00,83.882,83.899,83.855,83.87,113399998.0
2005-07-13 09:02:00,83.889,83.895,83.847,83.847,182499998.0
2005-07-13 09:03:00,83.877,83.895,83.854,83.861,227799998.0
2005-07-13 09:04:00,83.867,83.897,83.84,83.861,223199999.0
2005-07-13 09:05:00,83.85,83.898,83.835,83.855,205000002.0
2005-07-13 09:06:00,83.831,83.858,83.824,83.855,226799999.0
2005-07-13 09:07:00,83.86,83.882,83.841,83.845,192100000.0
2005-07-13 09:08:00,83.825,83.864,83.816,83.853,254899999.0
2005-07-13 09:09:00,83.841,83.857,83.81,83.853,188699997.0
2005-07-13 09:10:00,83.852,83.878,83.82,83.848,225299997.0
2005-07-13 09:11:00,83.869,83.874,83.812,83.812,119600000.0
2005-07-13 09:12:00,83.835,83.861,83.806,83.815,164699998.0
2005-07-13 09:13:00,83.813,83.862,83.81,83.84,82800001.0
2005-07-13 09:14:00,83.856,83.859,83.83,83.831,259599998.0
2005-07-13 09:15:00,83.831,83.856,83.822,83.856,302700002.0
2005-07-13 09:16:00,83.845,83.863,83.82,83.825,315199996.0
2005-07-13 09:17:00,83.829,83.863,83.817,83.829,242900001.0
2005-07-13 09:18:00,83.816,83.85,83.797,83.824,217299999.0
2005-07-13 09:19:00,83.827,83.862,83.821,83.84,134099998.0
2005-07-13 09:20:00,83.83,83.876,83.822,83.869,168600004.0
2005-07-13 09:21:00,83.864,83.895,83.852,83.867,246999999.0
2005-07-13 09:22:00,83.881,83.903,83.859,83.879,199399999.0
2005-07-13 09:23:00,83.863,83.887,83.85,83.871,192699999.0
2005-07-13 09:24:00,83.851,83.879,83.829,83.85,227399996.0
2005-07-13 09:25:00,83.854,83.869,83.834,83.834,223699998.0
2005-07-13 09:26:00,83.859,83.869,83.83,83.83,225400000.0
2005-07-13 09:27:00,83.841,83.877,83.819,83.832,141500000.0
2005-07-13 09:28:00,83.847,83.892,83.847,83.886,197899999.0
2005-07-13 09:29:00,83.882,83.894,83.853,83.856,75100000.0
2005-07-13 09:30:00,83.851,83.884,83.834,83.849,97499999.0
2005-07-13 09:31:00,83.843,83.865,83.823,83.84,127600002.0
2005-07-13 09:32:00,83.814,83.862,83.807,83.862,145500000.0
2005-07-13 09:33:00,83.848,83.87,83.844,83.861,205700005.0
2005-07-13 09:34:00,83.832,83.9,83.827,83.879,135900003.0
2005-07-13 09:35:00,83.878,83.878,83.844,83.851,111699998.0
2005-07-13 09:36:00,83.874,83.885,83.846,83.854,132200000.0
2005-07-13 09:37:00,83.863,83.881,83.834,83.838,81699999.0
2005-07-13 09:38:00,83.797,83.852,83.794,83.839,145500002.0
2005-07-13 09:39:00,83.82,83.845,83.799,83.814,150999999.0
2005-07-13 09:40:00,83.805,83.846,83.762,83.778,200799999.0
2005-07-13 09:41:00,83.818,83.831,83.785,83.801,120800000.0
2005-07-13 09:42:00,83.782,83.835,83.778,83.806,217500001.0
2005-07-13 09:43:00,83.799,83.843,83.786,83.821,154400002.0
2005-07-13 09:44:00,83.817,83.851,83.789,83.82,233999999.0
2005-07-13 09:45:00,83.82,83.834,83.789,83.8,174200000.0
2005-07-13 09:46:00,83.773,83.818,83.764,83.803,303299998.0
2005-07-13 09:47:00,83.798,83.831,83.779,83.779,264700005.0
2005-07-13 09:48:00,83.786,83.828,83.781,83.791,200199995.0
2005-07-13 09:49:00,83.799,83.826,83.782,83.807,231099997.0
2005-07-13 09:50:00,83.772,83.827,83.768,83.802,180400001.0
2005-07-13 09:51:00,83.797,83.827,83.771,83.771,104700000.0
2005-07-13 09:52:00,83.793,83.835,83.772,83.772,168799999.0
2005-07-13 09:53:00,83.771,83.82,83.759,83.802,259100001.0
2005-07-13 09:54:00,83.822,83.828,83.764,83.789,190500000.0
2005-07-13 09:55:00,83.783,83.817,83.761,83.761,239699997.0
2005-07-13 09:56:00,83.76,83.789,83.751,83.773,174200002.0
2005-07-13 09:57:00,83.761,83.794,83.752,83.787,192600000.0
2005-07-13 09:58:00,83.741,83.785,83.741,83.781,332999999.0
2005-07-13 09:59:00,83.772,83.805,83.76,83.774,178299999.0
2005-07-13 10:00:00,83.76,83.799,83.751,83.767,154400000.0
2005-07-13 10:01:00,83.768,83.818,83.76,83.772,210000003.0
2005-07-13 10:02:00,83.773,83.82,83.77,83.782,166499997.0
2005-07-13 10:03:00,83.784,83.822,83.777,83.799,132099998.0
2005-07-13 10:04:00,83.788,83.824,83.78,83.803,193399994.0
2005-07-13 10:05:00,83.795,83.822,83.78,83.797,163199999.0
2005-07-13 10:06:00,83.788,83.82,83.77,83.794,250799997.0
2005-07-13 10:07:00,83.781,83.803,83.751,83.751,299799996.0
2005-07-13 10:08:00,83.782,83.801,83.759,83.766,107799998.0
2005-07-13 10:09:00,83.799,83.826,83.766,83.804,125600000.0
2005-07-13 10:10:00,83.81,83.82,83.773,83.787,213700000.0
2005-07-13 10:11:00,83.82,83.82,83.791,83.798,119500000.0
2005-07-13 10:12:00,83.763,83.805,83.76,83.779,107599999.0
2005-07-13 10:13:00,83.772,83.809,83.772,83.781,214800001.0
2005-07-13 10:14:00,83.788,83.811,83.774,83.785,176799997.0
2005-07-13 10:15:00,83.773,83.815,83.773,83.804,191399997.0
2005-07-13 10:16:00,83.795,83.819,83.78,83.794,149900000.0
2005-07-13 10:17:00,83.767,83.812,83.767,83.8,160599999.0
2005-07-13 10:18:00,83.782,83.809,83.767,83.797,147499997.0
2005-07-13 10:19:00,83.737,83.783,83.737,83.771,242600004.0
2005-07-13 10:20:00,83.781,83.795,83.723,83.723,245499995.0
2005-07-13 10:21:00,83.748,83.765,83.702,83.706,128200000.0
2005-07-13 10:22:00,83.677,83.774,83.677,83.774,250900001.0
2005-07-13 10:23:00,83.752,83.764,83.702,83.702,178399996.0
2005-07-13 10:24:00,83.72,83.753,83.71,83.717,175300000.0
2005-07-13 10:25:00,83.717,83.749,83.7,83.734,247399999.0
2005-07-13 10:26:00,83.713,83.757,83.701,83.701,134599999.0
2005-07-13 10:27:00,83.73,83.74,83.7,83.728,238400000.0
2005-07-13 10:28:00,83.69,83.729,83.678,83.72,202000000.0
2005-07-13 10:29:00,83.745,83.76,83.691,83.691,203699998.0
2005-07-13 10:30:00,83.688,83.735,83.684,83.701,161200001.0
2005-07-13 10:31:00,83.718,83.748,83.707,83.725,263300001.0
2005-07-13 10:32:00,83.716,83.756,83.714,83.728,206799997.0
2005-07-13 10:33:00,83.728,83.751,83.71,83.738,213799997.0
2005-07-13 10:34:00,83.752,83.769,83.7,83.72,144100000.0
2005-07-13 10:35:00,83.762,83.77,83.725,83.741,198200002.0
2005-07-13 10:36:00,83.743,83.767,83.719,83.746,187800001.0
2005-07-13 10:37:00,83.77,83.77,83.715,83.74,182999998.0
2005-07-13 10:38:00,83.715,83.752,83.713,83.748,305000001.0
2005-07-13 10:39:00,83.746,83.759,83.722,83.722,172600000.0
2005-07-13 10:40:00,83.747,83.768,83.732,83.732,180200001.0
2005-07-13 10:41:00,83.723,83.749,83.709,83.713,243599996.0
2005-07-13 10:42:00,83.717,83.767,83.716,83.738,380699997.0
2005-07-13 10:43:00,83.703,83.76,83.703,83.725,236000001.0
2005-07-13 10:44:00,83.71,83.75,83.683,83.73,330100002.0
2005-07-13 10:45:00,83.733,83.755,83.72,83.732,280700003.0
2005-07-13 10:46:00,83.747,83.769,83.72,83.749,183500002.0
2005-07-13 10:47:00,83.746,83.771,83.725,83.727,159200001.0
2005-07-13 10:48:00,83.736,83.75,83.705,83.747,216799998.0
2005-07-13 10:49:00,83.749,83.764,83.73,83.761,165600001.0
2005-07-13 10:50:00,83.739,83.764,83.724,83.753,191299999.0
2005-07-13 10:51:00,83.752,83.783,83.73,83.756,170599999.0
2005-07-13 10:52:00,83.758,83.796,83.739,83.742,229199998.0
2005-07-13 10:53:00,83.785,83.787,83.703,83.703,241500002.0
2005-07-13 10:54:00,83.717,83.756,83.711,83.738,222400000.0
2005-07-13 10:55:00,83.71,83.741,83.683,83.693,270599996.0
2005-07-13 10:56:00,83.696,83.727,83.679,83.682,231599999.0
2005-07-13 10:57:00,83.694,83.719,83.644,83.652,367599996.0
2005-07-13 10:58:00,83.7,83.724,83.667,83.681,190700003.0
2005-07-13 10:59:00,83.661,83.745,83.657,83.67,267999998.0
2005-07-13 11:00:00,83.643,83.697,83.603,83.625,226300000.0
2005-07-13 11:01:00,83.653,83.689,83.645,83.679,130000000.0
2005-07-13 11:02:00,83.632,83.67,83.632,83.662,141400000.0
2005-07-13 11:03:00,83.647,83.698,83.64,83.645,308100003.0
2005-07-13 11:04:00,83.64,83.673,83.634,83.638,116300000.0
2005-07-13 11:05:00,83.634,83.675,83.631,83.653,147599999.0
2005-07-13 11:06:00,83.634,83.664,83.614,83.643,273599999.0
2005-07-13 11:07:00,83.599,83.651,83.599,83.649,243400000.0
2005-07-13 11:08:00,83.653,83.693,83.647,83.672,185600001.0
2005-07-13 11:09:00,83.683,83.698,83.668,83.687,173000003.0
2005-07-13 11:10:00,83.672,83.72,83.67,83.709,189299997.0
2005-07-13 11:11:00,83.69,83.716,83.658,83.677,320600002.0
2005-07-13 11:12:00,83.706,83.736,83.683,83.728,185100001.0
2005-07-13 11:13:00,83.685,83.73,83.665,83.71,245400002.0
2005-07-13 11:14:00,83.7,83.725,83.667,83.685,237299997.0
2005-07-13 11:15:00,83.704,83.715,83.669,83.698,212700001.0
2005-07-13 11:16:00,83.71,83.722,83.687,83.71,258799996.0
2005-07-13 11:17:00,83.709,83.732,83.695,83.707,196999998.0
2005-07-13 11:18:00,83.678,83.719,83.664,83.676,166300000.0
2005-07-13 11:19:00,83.693,83.732,83.685,83.7,160999998.0
2005-07-13 11:20:00,83.667,83.742,83.667,83.727,264700003.0
2005-07-13 11:21:00,83.719,83.748,83.719,83.742,141599999.0
2005-07-13 11:22:00,83.69,83.732,83.69,83.71,165600002.0
2005-07-13 11:23:00,83.7,83.746,83.684,83.727,186100001.0
2005-07-13 11:24:00,83.73,83.741,83.708,83.708,278799999.0
2005-07-13 11:25:00,83.71,83.738,83.695,83.718,224100003.0
2005-07-13 11:26:00,83.699,83.73,83.678,83.682,180300004.0
2005-07-13 11:27:00,83.682,83.729,83.679,83.702,166200000.0
2005-07-13 11:28:00,83.683,83.711,83.673,83.692,180999998.0
2005-07-13 11:29:00,83.686,83.722,83.679,83.692,200500001.0
2005-07-13 11:30:00,83.73,83.74,83.7,83.718,190500000.0
2005-07-13 11:31:00,83.735,83.735,83.702,83.713,207100000.0
2005-07-13 11:32:00,83.689,83.73,83.689,83.717,260300000.0
2005-07-13 11:33:00,83.716,83.728,83.687,83.7,194800001.0
2005-07-13 11:34:00,83.702,83.734,83.697,83.711,192799997.0
2005-07-13 11:35:00,83.713,83.73,83.689,83.712,274299999.0
2005-07-13 11:36:00,83.705,83.738,83.687,83.715,258400000.0
2005-07-13 11:37:00,83.732,83.733,83.689,83.693,188899998.0
2005-07-13 11:38:00,83.694,83.719,83.682,83.695,261700000.0
2005-07-13 11:39:00,83.672,83.728,83.671,83.717,156399998.0
2005-07-13 11:40:00,83.681,83.717,83.658,83.71,214100002.0
2005-07-13 11:41:00,83.696,83.731,83.692,83.719,225400003.0
2005-07-13 11:42:00,83.702,83.747,83.682,83.708,243400000.0
2005-07-13 11:43:00,83.726,83.744,83.708,83.725,207399999.0
2005-07-13 11:44:00,83.705,83.742,83.698,83.717,128600000.0
2005-07-13 11:45:00,83.718,83.775,83.698,83.756,282699999.0
2005-07-13 11:46:00,83.724,83.768,83.717,83.748,221000003.0
2005-07-13 11:47:00,83.717,83.764,83.708,83.725,220699999.0
2005-07-13 11:48:00,83.721,83.77,83.713,83.77,195799999.0
2005-07-13 11:49:00,83.753,83.771,83.728,83.762,301000001.0
2005-07-13 11:50:00,83.714,83.762,83.708,83.73,197400003.0
2005-07-13 11:51:00,83.724,83.77,83.701,83.74,284199998.0
2005-07-13 11:52:00,83.683,83.745,83.678,83.708,210800004.0
2005-07-13 11:53:00,83.71,83.733,83.698,83.705,120700000.0
2005-07-13 11:54:00,83.73,83.74,83.693,83.7,200100003.0
2005-07-13 11:55:00,83.699,83.733,83.658,83.67,219400000.0
2005-07-13 11:56:00,83.706,83.742,83.694,83.717,140900000.0
2005-07-13 11:57:00,83.707,83.728,83.661,83.674,150900000.0
2005-07-13 11:58:00,83.655,83.693,83.636,83.668,170199998.0
2005-07-13 11:59:00,83.668,83.694,83.649,83.668,260200002.0
2005-07-13 12:00:00,83.683,83.697,83.633,83.633,285700000.0
2005-07-13 12:01:00,83.643,83.685,83.643,83.678,61800001.0
2005-07-13 12:02:00,83.646,83.696,83.636,83.68,165199999.0
2005-07-13 12:03:00,83.694,83.717,83.678,83.717,93100000.0
2005-07-13 12:04:00,83.675,83.706,83.658,83.679,201400000.0
2005-07-13 12:05:00,83.673,83.706,83.662,83.672,197800000.0
2005-07-13 12:06:00,83.677,83.694,83.63,83.652,160800001.0
2005-07-13 12:07:00,83.651,83.679,83.589,83.644,162200001.0
2005-07-13 12:08:00,83.645,83.677,83.645,83.665,251700001.0
2005-07-13 12:09:00,83.71,83.71,83.669,83.678,81200000.0
2005-07-13 12:10:00,83.661,83.718,83.65,83.695,248599999.0
2005-07-13 12:11:00,83.697,83.761,83.684,83.721,216900000.0
2005-07-13 12:12:00,83.722,83.752,83.711,83.734,132399998.0
2005-07-13 12:13:00,83.758,83.775,83.74,83.74,179699999.0
2005-07-13 12:14:00,83.734,83.758,83.717,83.727,186899999.0
2005-07-13 12:15:00,83.72,83.762,83.705,83.733,149099999.0
2005-07-13 12:16:00,83.726,83.773,83.717,83.763,166699998.0
2005-07-13 12:17:00,83.755,83.763,83.725,83.735,207099995.0
2005-07-13 12:18:00,83.738,83.781,83.733,83.753,231300001.0
2005-07-13 12:19:00,83.736,83.791,83.723,83.767,210399999.0
2005-07-13 12:20:00,83.749,83.783,83.746,83.78,264999998.0
2005-07-13 12:21:00,83.755,83.804,83.737,83.778,121499997.0
2005-07-13 12:22:00,83.765,83.812,83.761,83.8,127400000.0
2005-07-13 12:23:00,83.799,83.815,83.765,83.8,106700001.0
2005-07-13 12:24:00,83.81,83.816,83.778,83.778,169300000.0
2005-07-13 12:25:00,83.803,83.831,83.786,83.788,223199999.0
2005-07-13 12:26:00,83.819,83.836,83.791,83.791,195499999.0
2005-07-13 12:27:00,83.806,83.842,83.797,83.821,231800002.0
2005-07-13 12:28:00,83.819,83.849,83.797,83.797,171500002.0
2005-07-13 12:29:00,83.818,83.835,83.793,83.81,311100002.0
2005-07-13 12:30:00,83.806,83.846,83.791,83.808,199700000.0
2005-07-13 12:31:00,83.807,83.827,83.779,83.802,105999999.0
2005-07-13 12:32:00,83.767,83.821,83.767,83.798,294600001.0
2005-07-13 12:33:00,83.767,83.828,83.767,83.824,323700000.0
2005-07-13 12:34:00,83.797,83.809,83.772,83.789,136100000.0
2005-07-13 12:35:00,83.789,83.81,83.779,83.793,162399997.0
2005-07-13 12:36:00,83.762,83.808,83.759,83.802,234000003.0
2005-07-13 12:37:00,83.802,83.827,83.789,83.808,156599999.0
2005-07-13 12:38:00,83.788,83.83,83.78,83.82,172800002.0
2005-07-13 12:39:00,83.82,83.827,83.783,83.798,164100003.0
2005-07-13 12:40:00,83.767,83.825,83.767,83.825,88399999.0
2005-07-13 12:41:00,83.809,83.823,83.794,83.821,122600000.0
2005-07-13 12:42:00,83.798,83.825,83.795,83.81,259499999.0
2005-07-13 12:43:00,83.791,83.826,83.776,83.776,283300002.0
2005-07-13 12:44:00,83.775,83.835,83.775,83.818,186200000.0
2005-07-13 12:45:00,83.837,83.84,83.799,83.809,143299999.0
2005-07-13 12:46:00,83.789,83.848,83.789,83.832,174499997.0
2005-07-13 12:47:00,83.82,83.853,83.779,83.825,114900000.0
2005-07-13 12:48:00,83.822,83.853,83.813,83.848,164499997.0
2005-07-13 12:49:00,83.86,83.86,83.821,83.843,182900002.0
2005-07-13 12:50:00,83.844,83.847,83.818,83.826,210000000.0
2005-07-13 12:51:00,83.829,83.851,83.817,83.83,207899997.0
2005-07-13 12:52:00,83.828,83.86,83.817,83.86,179499999.0
2005-07-13 12:53:00,83.85,83.862,83.824,83.824,204100001.0
2005-07-13 12:54:00,83.843,83.888,83.835,83.884,267299997.0
2005-07-13 12:55:00,83.895,83.903,83.862,83.872,110199999.0
2005-07-13 12:56:00,83.902,83.902,83.864,83.868,234499997.0
2005-07-13 12:57:00,83.861,83.91,83.861,83.91,198199997.0
2005-07-13 12:58:00,83.877,83.915,83.866,83.915,193399998.0
2005-07-13 12:59:00,83.889,83.947,83.873,83.944,228999999.0
2005-07-13 13:00:00,83.925,83.952,83.896,83.932,167999997.0
2005-07-13 13:01:00,83.937,83.951,83.898,83.9,119800000.0
2005-07-13 13:02:00,83.912,83.938,83.894,83.894,182599999.0
2005-07-13 13:03:00,83.905,83.933,83.885,83.91,194199999.0
2005-07-13 13:04:00,83.893,83.935,83.893,83.913,183399998.0
2005-07-13 13:05:00,83.903,83.931,83.878,83.903,154900001.0
2005-07-13 13:06:00,83.908,83.932,83.888,83.911,212700000.0
2005-07-13 13:07:00,83.902,83.919,83.867,83.9,133200000.0
2005-07-13 13:08:00,83.888,83.919,83.862,83.902,162000000.0
2005-07-13 13:09:00,83.927,83.947,83.9,83.9,236000000.0
2005-07-13 13:10:00,83.903,83.944,83.891,83.92,216800004.0
2005-07-13 13:11:00,83.955,83.955,83.902,83.924,95900001.0
2005-07-13 13:12:00,83.903,83.937,83.88,83.932,259600003.0
2005-07-13 13:13:00,83.9,83.922,83.875,83.908,220000000.0
2005-07-13 13:14:00,83.882,83.919,83.871,83.916,304000005.0
2005-07-13 13:15:00,83.93,83.93,83.874,83.89,265200001.0
2005-07-13 13:16:00,83.902,83.943,83.901,83.922,288000000.0
2005-07-13 13:17:00,83.875,83.919,83.86,83.903,210500002.0
2005-07-13 13:18:00,83.881,83.913,83.862,83.878,162599997.0
2005-07-13 13:19:00,83.88,83.934,83.861,83.882,228699996.0
2005-07-13 13:20:00,83.856,83.937,83.845,83.926,208199994.0
2005-07-13 13:21:00,83.899,83.933,83.899,83.93,297900000.0
2005-07-13 13:22:00,83.883,83.924,83.877,83.892,159499999.0
2005-07-13 13:23:00,83.883,83.91,83.883,83.909,162900001.0
2005-07-13 13:24:00,83.896,83.914,83.879,83.89,242800003.0
2005-07-13 13:25:00,83.906,83.932,83.894,83.904,129400002.0
2005-07-13 13:26:00,83.878,83.933,83.861,83.913,184600000.0
2005-07-13 13:27:00,83.907,83.923,83.871,83.89,206900002.0
2005-07-13 13:28:00,83.873,83.935,83.873,83.898,257700000.0
2005-07-13 13:29:00,83.904,83.919,83.869,83.88,181899997.0
2005-07-13 13:30:00,83.878,83.896,83.859,83.863,201000000.0
2005-07-13 13:31:00,83.836,83.879,83.836,83.849,279200000.0
2005-07-13 13:32:00,83.839,83.866,83.824,83.836,238499998.0
2005-07-13 13:33:00,83.829,83.895,83.824,83.869,152100002.0
2005-07-13 13:34:00,83.823,83.875,83.813,83.852,287699996.0
2005-07-13 13:35:00,83.901,83.91,83.868,83.88,123500000.0
2005-07-13 13:36:00,83.879,83.894,83.862,83.863,256200001.0
2005-07-13 13:37:00,83.878,83.891,83.844,83.844,232199999.0
2005-07-13 13:38:00,83.831,83.863,83.822,83.852,127900000.0
2005-07-13 13:39:00,83.864,83.885,83.81,83.855,225899999.0
2005-07-13 13:40:00,83.841,83.862,83.811,83.828,326899994.0
2005-07-13 13:41:00,83.853,83.88,83.83,83.845,295799995.0
2005-07-13 13:42:00,83.856,83.906,83.856,83.897,150799998.0
2005-07-13 13:43:00,83.862,83.919,83.862,83.89,180199999.0
2005-07-13 13:44:00,83.887,83.907,83.872,83.889,198700001.0
2005-07-13 13:45:00,83.888,83.907,83.856,83.905,285800001.0
2005-07-13 13:46:00,83.841,83.909,83.841,83.9,210099999.0
2005-07-13 13:47:00,83.852,83.897,83.845,83.872,195500000.0
2005-07-13 13:48:00,83.912,83.912,83.841,83.843,273599996.0
2005-07-13 13:49:00,83.852,83.879,83.831,83.841,233800000.0
2005-07-13 13:50:00,83.827,83.883,83.827,83.862,180699998.0
2005-07-13 13:51:00,83.859,83.895,83.843,83.852,261799996.0
2005-07-13 13:52:00,83.861,83.897,83.859,83.89,206100001.0
2005-07-13 13:53:00,83.853,83.881,83.838,83.844,246800000.0
2005-07-13 13:54:00,83.843,83.862,83.823,83.843,129799999.0
2005-07-13 13:55:00,83.845,83.854,83.797,83.798,180100000.0
2005-07-13 13:56:00,83.775,83.848,83.756,83.829,138000000.0
2005-07-13 13:57:00,83.833,83.875,83.83,83.847,168900000.0
2005-07-13 13:58:00,83.826,83.879,83.793,83.855,142900002.0
2005-07-13 13:59:00,83.851,83.87,83.822,83.86,231600000.0
2005-07-13 14:00:00,83.879,83.893,83.851,83.872,120999998.0
2005-07-13 14:01:00,83.875,83.883,83.828,83.837,173899998.0
2005-07-13 14:02:00,83.822,83.874,83.798,83.85,220799999.0
2005-07-13 14:03:00,83.844,83.877,83.834,83.858,160900003.0
2005-07-13 14:04:00,83.849,83.872,83.828,83.845,118200000.0
2005-07-13 14:05:00,83.847,83.861,83.821,83.83,179499999.0
2005-07-13 14:06:00,83.806,83.852,83.802,83.815,210499995.0
2005-07-13 14:07:00,83.804,83.842,83.798,83.813,219799999.0
2005-07-13 14:08:00,83.791,83.82,83.777,83.799,98799999.0
2005-07-13 14:09:00,83.799,83.864,83.799,83.826,217499997.0
2005-07-13 14:10:00,83.793,83.829,83.791,83.803,100299998.0
2005-07-13 14:11:00,83.801,83.846,83.785,83.791,207100000.0
2005-07-13 14:12:00,83.807,83.82,83.786,83.801,184199997.0
2005-07-13 14:13:00,83.809,83.821,83.79,83.797,167599999.0
2005-07-13 14:14:00,83.779,83.827,83.779,83.808,241799998.0
2005-07-13 14:15:00,83.809,83.834,83.793,83.82,305600002.0
2005-07-13 14:16:00,83.787,83.841,83.779,83.804,294999997.0
2005-07-13 14:17:00,83.811,83.832,83.79,83.796,161999999.0
2005-07-13 14:18:00,83.795,83.816,83.768,83.768,161700002.0
2005-07-13 14:19:00,83.754,83.798,83.744,83.777,217800000.0
2005-07-13 14:20:00,83.767,83.801,83.746,83.775,150400004.0
2005-07-13 14:21:00,83.82,83.82,83.746,83.751,157899999.0
2005-07-13 14:22:00,83.748,83.825,83.747,83.823,160099998.0
2005-07-13 14:23:00,83.812,83.841,83.774,83.774,184900001.0
2005-07-13 14:24:00,83.778,83.82,83.767,83.799,197600001.0
2005-07-13 14:25:00,83.786,83.806,83.767,83.768,164300000.0
2005-07-13 14:26:00,83.778,83.804,83.734,83.757,113300000.0
2005-07-13 14:27:00,83.769,83.809,83.764,83.796,205099996.0
2005-07-13 14:28:00,83.765,83.784,83.747,83.767,172800000.0
2005-07-13 14:29:00,83.75,83.818,83.74,83.794,248999999.0
2005-07-13 14:30:00,83.803,83.856,83.732,83.734,254999999.0
2005-07-13 14:31:00,83.692,83.766,83.686,83.741,121899999.0
2005-07-13 14:32:00,83.715,83.751,83.698,83.706,98900000.0
2005-07-13 14:33:00,83.709,83.789,83.704,83.776,184699998.0
2005-07-13 14:34:00,83.753,83.775,83.731,83.747,144699999.0
2005-07-13 14:35:00,83.718,83.783,83.717,83.773,175900002.0
2005-07-13 14:36:00,83.777,83.783,83.732,83.742,175300000.0
2005-07-13 14:37:00,83.78,83.805,83.757,83.785,219999999.0
2005-07-13 14:38:00,83.775,83.809,83.765,83.765,176700001.0
2005-07-13 14:39:00,83.757,83.802,83.751,83.775,202299995.0
2005-07-13 14:40:00,83.805,83.814,83.742,83.769,301599997.0
2005-07-13 14:41:00,83.769,83.799,83.707,83.785,205600002.0
2005-07-13 14:42:00,83.781,83.804,83.764,83.79,168100002.0
2005-07-13 14:43:00,83.788,83.819,83.76,83.768,167499999.0
2005-07-13 14:44:00,83.773,83.805,83.75,83.782,181099999.0
2005-07-13 14:45:00,83.781,83.814,83.772,83.805,223100000.0
2005-07-13 14:46:00,83.803,83.839,83.79,83.806,182100002.0
2005-07-13 14:47:00,83.8,83.832,83.78,83.785,104800000.0
2005-07-13 14:48:00,83.815,83.842,83.795,83.795,207900002.0
2005-07-13 14:49:00,83.809,83.809,83.72,83.736,134099997.0
2005-07-13 14:50:00,83.746,83.78,83.697,83.725,158700000.0
2005-07-13 14:51:00,83.719,83.746,83.686,83.698,265199999.0
2005-07-13 14:52:00,83.73,83.735,83.687,83.688,124699999.0
2005-07-13 14:53:00,83.707,83.72,83.661,83.68,170900001.0
2005-07-13 14:54:00,83.737,83.773,83.689,83.689,243699998.0
2005-07-13 14:55:00,83.733,83.766,83.709,83.718,185099997.0
2005-07-13 14:56:00,83.72,83.808,83.707,83.79,215699999.0
2005-07-13 14:57:00,83.776,83.819,83.751,83.815,152500001.0
2005-07-13 14:58:00,83.758,83.812,83.757,83.78,136900000.0
2005-07-13 14:59:00,83.753,83.848,83.733,83.805,312999997.0
2005-07-13 15:00:00,83.817,83.832,83.766,83.766,211600000.0
2005-07-13 15:01:00,83.763,83.815,83.739,83.739,186599999.0
2005-07-13 15:02:00,83.783,83.811,83.73,83.779,195000002.0
2005-07-13 15:03:00,83.733,83.834,83.715,83.805,134799998.0
2005-07-13 15:04:00,83.826,83.851,83.809,83.813,182200000.0
2005-07-13 15:05:00,83.86,83.869,83.796,83.833,335100002.0
2005-07-13 15:06:00,83.833,83.859,83.808,83.835,203299997.0
2005-07-13 15:07:00,83.835,83.863,83.803,83.847,199300000.0
2005-07-13 15:08:00,83.855,83.87,83.77,83.819,189900000.0
2005-07-13 15:09:00,83.81,83.862,83.804,83.809,278799999.0
2005-07-13 15:10:00,83.832,83.84,83.794,83.825,336100001.0
2005-07-13 15:11:00,83.84,83.862,83.812,83.813,108199999.0
2005-07-13 15:12:00,83.775,83.85,83.775,83.802,201799998.0
2005-07-13 15:13:00,83.783,83.801,83.744,83.744,124900000.0
2005-07-13 15:14:00,83.717,83.763,83.716,83.719,96800001.0
2005-07-13 15:15:00,83.688,83.806,83.672,83.733,354100001.0
2005-07-13 15:16:00,83.698,83.817,83.681,83.817,142000001.0
2005-07-13 15:17:00,83.725,83.757,83.701,83.743,89700001.0
2005-07-13 15:18:00,83.697,83.751,83.682,83.694,197199999.0
2005-07-13 15:19:00,83.707,83.729,83.677,83.677,322299999.0
2005-07-13 15:20:00,83.646,83.746,83.646,83.695,347999997.0
2005-07-13 15:21:00,83.758,83.758,83.691,83.698,280999999.0
2005-07-13 15:22:00,83.648,83.727,83.628,83.665,162899998.0
2005-07-13 15:23:00,83.677,83.72,83.671,83.699,170200003.0
2005-07-13 15:24:00,83.686,83.763,83.685,83.757,200999999.0
2005-07-13 15:25:00,83.724,83.748,83.707,83.723,167799999.0
2005-07-13 15:26:00,83.717,83.762,83.714,83.744,298499998.0
2005-07-13 15:27:00,83.697,83.734,83.695,83.704,298199997.0
2005-07-13 15:28:00,83.735,83.783,83.719,83.763,230900000.0
2005-07-13 15:29:00,83.782,83.782,83.711,83.739,219500004.0
2005-07-13 15:30:00,83.714,83.792,83.714,83.792,113899998.0
2005-07-13 15:31:00,83.77,83.808,83.743,83.791,100700001.0
2005-07-13 15:32:00,83.797,83.803,83.762,83.777,266599996.0
2005-07-13 15:33:00,83.805,83.82,83.759,83.76,271400002.0
2005-07-13 15:34:00,83.732,83.78,83.724,83.747,241199998.0
2005-07-13 15:35:00,83.798,83.803,83.749,83.769,360299994.0
2005-07-13 15:36:00,83.785,83.801,83.767,83.782,103000000.0
2005-07-13 15:37:00,83.776,83.843,83.763,83.834,226800002.0
2005-07-13 15:38:00,83.817,83.838,83.796,83.82,257799996.0
2005-07-13 15:39:00,83.826,83.86,83.822,83.834,183499999.0
2005-07-13 15:40:00,83.822,83.841,83.776,83.799,237400000.0
2005-07-13 15:41:00,83.798,83.822,83.776,83.781,205399998.0
2005-07-13 15:42:00,83.78,83.836,83.77,83.807,305700000.0
2005-07-13 15:43:00,83.806,83.844,83.782,83.801,217699999.0
2005-07-13 15:44:00,83.782,83.851,83.781,83.792,167799998.0
2005-07-13 15:45:00,83.805,83.844,83.76,83.76,240199998.0
2005-07-13 15:46:00,83.751,83.808,83.738,83.766,209599998.0
2005-07-13 15:47:00,83.774,83.823,83.766,83.779,172900000.0
2005-07-13 15:48:00,83.784,83.811,83.772,83.81,307299996.0
2005-07-13 15:49:00,83.822,83.834,83.76,83.78,250299996.0
2005-07-13 15:50:00,83.77,83.811,83.755,83.774,166200000.0
2005-07-13 15:51:00,83.82,83.828,83.768,83.801,264800000.0
2005-07-13 15:52:00,83.81,83.821,83.775,83.782,149100000.0
2005-07-13 15:53:00,83.797,83.827,83.781,83.793,195099999.0
2005-07-13 15:54:00,83.778,83.824,83.761,83.806,174000001.0
2005-07-13 15:55:00,83.828,83.847,83.807,83.807,210099998.0
2005-07-13 15:56:00,83.835,83.853,83.8,83.814,147200004.0
2005-07-13 15:57:00,83.818,83.85,83.798,83.812,112800000.0
2005-07-13 15:58:00,83.82,83.862,83.805,83.82,93900000.0
2005-07-13 15:59:00,83.862,83.865,83.805,83.805,155700000.0
2005-07-13 16:00:00,83.832,83.86,83.81,83.828,358500001.0
2005-07-13 16:01:00,83.852,83.859,83.781,83.787,114499999.0
2005-07-13 16:02:00,83.792,83.852,83.791,83.812,229999999.0
2005-07-13 16:03:00,83.809,83.834,83.793,83.806,103700000.0
2005-07-13 16:04:00,83.783,83.834,83.761,83.796,172400001.0
2005-07-13 16:05:00,83.798,83.836,83.787,83.826,241100000.0
2005-07-13 16:06:00,83.81,83.841,83.781,83.81,203200001.0
2005-07-13 16:07:00,83.806,83.831,83.786,83.798,208299996.0
2005-07-13 16:08:00,83.786,83.815,83.754,83.771,281600001.0
2005-07-13 16:09:00,83.806,83.806,83.734,83.747,242900001.0
2005-07-13 16:10:00,83.722,83.786,83.722,83.744,155499999.0
2005-07-13 16:11:00,83.752,83.752,83.686,83.71,159199997.0
2005-07-13 16:12:00,83.722,83.785,83.721,83.765,152000000.0
2005-07-13 16:13:00,83.73,83.82,83.73,83.82,175999999.0
2005-07-13 16:14:00,83.762,83.794,83.73,83.73,127000001.0
2005-07-13 16:15:00,83.762,83.781,83.742,83.746,283700000.0
2005-07-13 16:16:00,83.723,83.762,83.713,83.722,214900000.0
2005-07-13 16:17:00,83.717,83.76,83.717,83.754,316399999.0
2005-07-13 16:18:00,83.73,83.763,83.707,83.762,272599999.0
2005-07-13 16:19:00,83.713,83.752,83.707,83.715,217300001.0
2005-07-13 16:20:00,83.737,83.753,83.712,83.715,218899998.0
2005-07-13 16:21:00,83.752,83.765,83.698,83.698,198800000.0
2005-07-13 16:22:00,83.713,83.755,83.688,83.696,223399999.0
2005-07-13 16:23:00,83.674,83.737,83.666,83.722,236200001.0
2005-07-13 16:24:00,83.732,83.741,83.694,83.694,179599997.0
2005-07-13 16:25:00,83.707,83.738,83.692,83.696,181000001.0
2005-07-13 16:26:00,83.722,83.735,83.68,83.685,283100000.0
2005-07-13 16:27:00,83.693,83.707,83.667,83.703,242900001.0
2005-07-13 16:28:00,83.668,83.748,83.657,83.748,146799999.0
2005-07-13 16:29:00,83.683,83.741,83.677,83.703,189500000.0
2005-07-13 16:30:00,83.687,83.718,83.667,83.715,312699995.0
2005-07-13 16:31:00,83.737,83.737,83.687,83.693,134799999.0
2005-07-13 16:32:00,83.7,83.745,83.7,83.726,135600001.0
2005-07-13 16:33:00,83.727,83.748,83.709,83.742,182700003.0
2005-07-13 16:34:00,83.708,83.746,83.697,83.727,228400000.0
2005-07-13 16:35:00,83.733,83.754,83.713,83.751,164700001.0
2005-07-13 16:36:00,83.721,83.759,83.715,83.734,102400000.0
2005-07-13 16:37:00,83.728,83.802,83.716,83.783,221700000.0
2005-07-13 16:38:00,83.753,83.794,83.737,83.759,137100000.0
2005-07-13 16:39:00,83.789,83.812,83.738,83.773,238499997.0
2005-07-13 16:40:00,83.722,83.819,83.722,83.798,173700002.0
2005-07-13 16:41:00,83.815,83.829,83.733,83.739,75300001.0
2005-07-13 16:42:00,83.817,83.836,83.768,83.829,214799999.0
2005-07-13 16:43:00,83.827,83.847,83.758,83.795,169900001.0
2005-07-13 16:44:00,83.796,83.837,83.773,83.814,198699998.0
2005-07-13 16:45:00,83.795,83.84,83.784,83.8,216700001.0
2005-07-13 16:46:00,83.789,83.829,83.786,83.807,163100000.0
2005-07-13 16:47:00,83.789,83.826,83.776,83.802,293199999.0
2005-07-13 16:48:00,83.814,83.824,83.796,83.798,261899997.0
2005-07-13 16:49:00,83.808,83.831,83.789,83.806,218300003.0
2005-07-13 16:50:00,83.724,83.796,83.718,83.762,290400003.0
2005-07-13 16:51:00,83.789,83.849,83.789,83.843,170599999.0
2005-07-13 16:52:00,83.832,83.843,83.786,83.804,313000001.0
2005-07-13 16:53:00,83.793,83.827,83.786,83.827,154500000.0
2005-07-13 16:54:00,83.804,83.838,83.804,83.829,204300003.0
2005-07-13 16:55:00,83.83,83.849,83.766,83.766,187199999.0
2005-07-13 16:56:00,83.793,83.817,83.781,83.811,190000000.0
2005-07-13 16:57:00,83.812,83.832,83.788,83.806,283599998.0
2005-07-13 16:58:00,83.798,83.854,83.767,83.829,203199997.0
2005-07-13 16:59:00,83.832,83.878,83.832,83.853,169199999.0
2005-07-13 17:00:00,83.834,83.868,83.825,83.831,231599999.0
2005-07-13 17:01:00,83.83,83.844,83.755,83.755,220399998.0
2005-07-13 17:02:00,83.806,83.835,83.77,83.783,178099999.0
2005-07-13 17:03:00,83.855,83.87,83.789,83.821,331700003.0
2005-07-13 17:04:00,83.856,83.876,83.837,83.859,201600000.0
2005-07-13 17:05:00,83.85,83.898,83.831,83.859,189100001.0
2005-07-13 17:06:00,83.862,83.901,83.846,83.891,241199998.0
2005-07-13 17:07:00,83.858,83.91,83.812,83.882,84499999.0
2005-07-13 17:08:00,83.933,83.933,83.862,83.872,261300008.0
2005-07-13 17:09:00,83.867,83.893,83.833,83.833,166999999.0
2005-07-13 17:10:00,83.84,83.874,83.838,83.863,183399999.0
2005-07-13 17:11:00,83.838,83.865,83.825,83.845,260599998.0
2005-07-13 17:12:00,83.812,83.843,83.789,83.795,155099998.0
2005-07-13 17:13:00,83.838,83.875,83.808,83.812,265300002.0
2005-07-13 17:14:00,83.8,83.836,83.787,83.834,152999996.0
2005-07-13 17:15:00,83.833,83.887,83.825,83.874,243800000.0
2005-07-13 17:16:00,83.823,83.872,83.821,83.845,196899999.0
2005-07-13 17:17:00,83.837,83.861,83.818,83.822,235899997.0
2005-07-13 17:18:00,83.808,83.874,83.805,83.874,103900000.0
2005-07-13 17:19:00,83.85,83.881,83.821,83.847,178099997.0
2005-07-13 17:20:00,83.833,83.873,83.816,83.841,196600001.0
2005-07-13 17:21:00,83.8,83.85,83.791,83.82,185399998.0
2005-07-13 17:22:00,83.802,83.827,83.785,83.794,242999997.0
2005-07-13 17:23:00,83.796,83.839,83.775,83.822,168800001.0
2005-07-13 17:24:00,83.805,83.841,83.778,83.812,171600000.0
2005-07-13 17:25:00,83.79,83.85,83.777,83.812,205399999.0
2005-07-13 17:26:00,83.827,83.846,83.81,83.823,228300004.0
2005-07-13 17:27:00,83.796,83.834,83.794,83.796,213400001.0
2005-07-13 17:28:00,83.802,83.835,83.796,83.805,98700000.0
2005-07-13 17:29:00,83.791,83.837,83.789,83.832,187000006.0
2005-07-13 17:30:00,83.825,83.861,83.817,83.857,227199998.0
2005-07-13 17:31:00,83.797,83.842,83.783,83.809,209599998.0
2005-07-13 17:32:00,83.805,83.859,83.805,83.845,160299997.0
2005-07-13 17:33:00,83.84,83.842,83.784,83.798,203100002.0
2005-07-13 17:34:00,83.829,83.837,83.782,83.785,269800002.0
2005-07-13 17:35:00,83.833,83.845,83.798,83.808,233000001.0
2005-07-13 17:36:00,83.762,83.827,83.761,83.819,192899998.0
2005-07-13 17:37:00,83.796,83.819,83.775,83.784,157000002.0
2005-07-13 17:38:00,83.736,83.805,83.736,83.786,121599999.0
2005-07-13 17:39:00,83.767,83.806,83.767,83.797,153200001.0
2005-07-13 17:40:00,83.76,83.78,83.71,83.712,216199999.0
2005-07-13 17:41:00,83.74,83.791,83.711,83.726,250800003.0
2005-07-13 17:42:00,83.758,83.811,83.739,83.746,191700003.0
2005-07-13 17:43:00,83.733,83.772,83.726,83.762,220900000.0
2005-07-13 17:44:00,83.748,83.771,83.726,83.756,290199995.0
2005-07-13 17:45:00,83.737,83.786,83.737,83.758,198000000.0
2005-07-13 17:46:00,83.756,83.777,83.736,83.737,220699998.0
2005-07-13 17:47:00,83.76,83.789,83.727,83.751,129900000.0
2005-07-13 17:48:00,83.744,83.776,83.727,83.744,179599998.0
2005-07-13 17:49:00,83.748,83.766,83.713,83.723,220600000.0
2005-07-13 17:50:00,83.701,83.746,83.693,83.736,135100000.0
2005-07-13 17:51:00,83.752,83.759,83.71,83.718,277599999.0
2005-07-13 17:52:00,83.707,83.741,83.706,83.715,143899998.0
2005-07-13 17:53:00,83.749,83.766,83.706,83.708,247899998.0
2005-07-13 17:54:00,83.706,83.744,83.706,83.719,210299998.0
2005-07-13 17:55:00,83.712,83.76,83.704,83.748,205000002.0
2005-07-13 17:56:00,83.702,83.758,83.701,83.754,198699999.0
2005-07-13 17:57:00,83.738,83.762,83.72,83.732,168400000.0
2005-07-13 17:58:00,83.72,83.752,83.707,83.723,329800001.0
2005-07-13 17:59:00,83.71,83.751,83.703,83.722,253199995.0
2005-07-13 18:00:00,83.724,83.765,83.694,83.716,260500000.0
2005-07-13 18:01:00,83.717,83.783,83.695,83.723,1088699992.0
2005-07-13 18:02:00,83.739,83.766,83.697,83.72,1922300003.0
2005-07-13 18:03:00,83.77,83.81,83.77,83.79,1523999994.0
2005-07-13 18:04:00,83.671,83.738,83.668,83.695,1523999994.0
2005-07-13 18:05:00,83.681,83.72,83.647,83.681,2071899995.0
2005-07-13 18:06:00,83.684,83.733,83.68,83.698,1767199991.0
2005-07-13 18:07:00,83.684,83.729,83.656,83.729,2068399999.0
2005-07-13 18:08:00,83.736,83.77,83.703,83.723,1978699995.0
2005-07-13 18:09:00,83.719,83.749,83.69,83.738,1653900000.0
2005-07-13 18:10:00,83.707,83.765,83.691,83.699,1584999998.0
2005-07-13 18:11:00,83.703,83.748,83.686,83.708,962399996.0
2005-07-13 18:12:00,83.724,83.737,83.704,83.714,1130599996.0
2005-07-13 18:13:00,83.696,83.731,83.672,83.693,1647700000.0
2005-07-13 18:14:00,83.704,83.762,83.691,83.745,1478300001.0
2005-07-13 18:15:00,83.761,83.774,83.665,83.722,1931700002.0
2005-07-13 18:16:00,83.81,83.82,83.72,83.8,648799999.0
2005-07-13 18:17:00,83.743,83.785,83.722,83.758,648799999.0
2005-07-13 18:18:00,83.748,83.778,83.696,83.744,1251599997.0
2005-07-13 18:19:00,83.723,83.757,83.697,83.719,2017500002.0
2005-07-13 18:20:00,83.713,83.744,83.69,83.707,1549300000.0
2005-07-13 18:21:00,83.7,83.757,83.696,83.712,1580999998.0
2005-07-13 18:22:00,83.746,83.757,83.708,83.742,1609399992.0
2005-07-13 18:23:00,83.82,83.82,83.76,83.8,1604099993.0
2005-07-13 18:24:00,83.725,83.766,83.709,83.73,1604099993.0
2005-07-13 18:25:00,83.81,83.82,83.77,83.79,1613500002.0
2005-07-13 18:26:00,83.703,83.734,83.676,83.709,1613500002.0
2005-07-13 18:27:00,83.708,83.748,83.681,83.707,1042699999.0
2005-07-13 18:28:00,83.7,83.739,83.678,83.678,946199991.0
2005-07-13 18:29:00,83.726,83.749,83.694,83.713,1396800002.0
2005-07-13 18:30:00,83.72,83.752,83.687,83.712,803999998.0
2005-07-13 18:31:00,83.73,83.767,83.708,83.719,1200599997.0
2005-07-13 18:32:00,83.765,83.798,83.727,83.745,1594100001.0
2005-07-13 18:33:00,83.744,83.784,83.704,83.759,1916299996.0
2005-07-13 18:34:00,83.747,83.802,83.739,83.753,1968899999.0
2005-07-13 18:35:00,83.746,83.791,83.742,83.788,1556499992.0
2005-07-13 18:36:00,83.759,83.816,83.741,83.785,1548299989.0
2005-07-13 18:37:00,83.776,83.816,83.728,83.784,1270699995.0
2005-07-13 18:38:00,83.772,83.865,83.772,83.832,635200001.0
2005-07-13 18:39:00,83.835,83.864,83.804,83.842,472200005.0
2005-07-13 18:40:00,83.834,83.867,83.78,83.834,876100004.0
2005-07-13 18:41:00,83.843,83.88,83.813,83.825,680600000.0
2005-07-13 18:42:00,83.848,83.864,83.805,83.838,795799998.0
2005-07-13 18:43:00,83.839,83.858,83.773,83.827,1539399996.0
2005-07-13 18:44:00,83.848,83.897,83.826,83.856,941999994.0
2005-07-13 18:45:00,83.869,83.905,83.835,83.852,1045999997.0
2005-07-13 18:46:00,83.87,83.886,83.835,83.844,735500000.0
2005-07-13 18:47:00,83.886,83.913,83.858,83.884,532299999.0
2005-07-13 18:48:00,83.854,83.918,83.846,83.87,578200001.0
2005-07-13 18:49:00,83.889,83.918,83.833,83.842,1008999994.0
2005-07-13 18:50:00,83.852,83.89,83.823,83.835,1084400000.0
2005-07-13 18:51:00,83.865,83.889,83.849,83.851,630999997.0
2005-07-13 18:52:00,83.876,83.883,83.825,83.874,798300003.0
2005-07-13 18:53:00,83.876,83.899,83.845,83.845,940399993.0
2005-07-13 18:54:00,83.858,83.906,83.841,83.866,916800001.0
2005-07-13 18:55:00,83.874,83.92,83.864,83.907,993999999.0
2005-07-13 18:56:00,83.882,83.942,83.861,83.941,671800000.0
2005-07-13 18:57:00,83.929,83.952,83.892,83.904,435699997.0
2005-07-13 18:58:00,83.883,83.977,83.865,83.954,1135899993.0
2005-07-13 18:59:00,83.968,84.008,83.928,83.985,976899997.0
2005-07-13 19:00:00,83.973,84.0,83.931,83.954,631499990.0
2005-07-13 19:01:00,83.958,84.005,83.918,83.941,506099996.0
2005-07-13 19:02:00,83.97,84.004,83.917,83.989,243700000.0
2005-07-13 19:03:00,83.982,83.995,83.902,83.971,743600005.0
2005-07-13 19:04:00,83.939,84.002,83.897,83.95,594800003.0
2005-07-13 19:05:00,83.945,83.988,83.935,83.959,381200000.0
2005-07-13 19:06:00,83.963,83.994,83.942,83.942,429900000.0
2005-07-13 19:07:00,83.954,83.991,83.947,83.99,1282099994.0
2005-07-13 19:08:00,83.982,83.989,83.931,83.954,916500002.0
2005-07-13 19:09:00,83.965,83.991,83.903,83.903,682000001.0
2005-07-13 19:10:00,83.907,83.965,83.894,83.933,521400001.0
2005-07-13 19:11:00,83.941,83.957,83.922,83.931,185099998.0
2005-07-13 19:12:00,83.917,83.942,83.899,83.905,501399996.0
2005-07-13 19:13:00,83.917,83.938,83.875,83.877,414600000.0
2005-07-13 19:14:00,83.892,83.936,83.883,83.907,422799994.0
2005-07-13 19:15:00,83.892,83.929,83.757,83.888,700699994.0
2005-07-13 19:16:00,83.89,83.928,83.875,83.878,218300000.0
2005-07-13 19:17:00,83.906,83.944,83.878,83.943,497300000.0
2005-07-13 19:18:00,83.901,83.94,83.878,83.878,557599998.0
2005-07-13 19:19:00,83.905,83.935,83.894,83.914,626800000.0
2005-07-13 19:20:00,83.891,83.931,83.88,83.88,447599998.0
2005-07-13 19:21:00,83.899,83.94,83.881,83.896,307999998.0
2005-07-13 19:22:00,83.934,83.96,83.877,83.915,314700003.0
2005-07-13 19:23:00,83.92,83.93,83.884,83.904,1569299997.0
2005-07-13 19:24:00,83.935,83.94,83.898,83.909,605300001.0
2005-07-13 19:25:00,83.904,83.942,83.878,83.91,856299998.0
2005-07-13 19:26:00,83.89,83.925,83.876,83.918,1238499992.0
2005-07-13 19:27:00,83.896,83.912,83.859,83.881,1058499996.0
2005-07-13 19:28:00,83.901,83.925,83.865,83.9,551199994.0
2005-07-13 19:29:00,83.899,83.931,83.865,83.908,700499994.0
2005-07-13 19:30:00,83.907,83.934,83.874,83.897,820199996.0
2005-07-13 19:31:00,83.885,83.921,83.86,83.901,556499999.0
2005-07-13 19:32:00,83.908,83.93,83.876,83.921,712699999.0
2005-07-13 19:33:00,83.89,83.92,83.839,83.92,658999999.0
2005-07-13 19:34:00,83.919,83.929,83.869,83.886,702800005.0
2005-07-13 19:35:00,83.892,83.911,83.85,83.885,822000002.0
2005-07-13 19:36:00,83.87,83.911,83.853,83.88,647599992.0
2005-07-13 19:37:00,83.904,83.935,83.877,83.918,235399997.0
2005-07-13 19:38:00,83.909,83.937,83.878,83.878,854799998.0
2005-07-13 19:39:00,83.882,83.963,83.882,83.932,807800000.0
2005-07-13 19:40:00,83.921,83.959,83.907,83.922,587499998.0
2005-07-13 19:41:00,83.941,83.972,83.926,83.942,904399994.0
2005-07-13 19:42:00,83.921,83.971,83.916,83.916,485100000.0
2005-07-13 19:43:00,83.927,83.958,83.877,83.923,375400000.0
2005-07-13 19:44:00,83.942,83.969,83.9,83.906,511199998.0
2005-07-13 19:45:00,83.902,83.943,83.886,83.894,516799999.0
2005-07-13 19:46:00,83.888,83.941,83.875,83.876,445600001.0
2005-07-13 19:47:00,83.888,83.951,83.872,83.929,294700003.0
2005-07-13 19:48:00,83.908,83.951,83.88,83.913,855999992.0
2005-07-13 19:49:00,83.904,83.956,83.868,83.92,600999999.0
2005-07-13 19:50:00,83.899,83.959,83.891,83.918,373000001.0
2005-07-13 19:51:00,83.905,83.949,83.897,83.92,260200001.0
2005-07-13 19:52:00,83.884,83.932,83.863,83.893,522100003.0
2005-07-13 19:53:00,83.89,83.948,83.888,83.908,868800000.0
2005-07-13 19:54:00,83.884,83.947,83.884,83.908,945099995.0
2005-07-13 19:55:00,83.901,83.933,83.872,83.886,405399999.0
2005-07-13 19:56:00,83.896,83.939,83.874,83.916,317900000.0
2005-07-13 19:57:00,83.901,83.922,83.863,83.901,494200003.0
2005-07-13 19:58:00,83.9,83.943,83.885,83.885,851799999.0
2005-07-13 19:59:00,83.923,83.938,83.892,83.892,785800000.0
2005-07-13 20:00:00,83.902,83.938,83.89,83.893,374499997.0
2005-07-13 20:01:00,83.885,83.95,83.885,83.93,537599993.0
2005-07-13 20:02:00,83.898,83.94,83.887,83.922,667900002.0
2005-07-13 20:03:00,83.91,83.942,83.894,83.929,368099997.0
2005-07-13 20:04:00,83.901,83.96,83.883,83.928,329900003.0
2005-07-13 20:05:00,83.921,83.956,83.894,83.926,493099997.0
2005-07-13 20:06:00,83.91,83.956,83.881,83.896,1141500003.0
2005-07-13 20:07:00,83.917,83.954,83.901,83.935,740000002.0
2005-07-13 20:08:00,83.912,83.959,83.884,83.929,510500003.0
2005-07-13 20:09:00,83.917,83.924,83.887,83.891,427500000.0
2005-07-13 20:10:00,83.891,83.944,83.884,83.915,829700002.0
2005-07-13 20:11:00,83.912,83.935,83.889,83.898,838899999.0
2005-07-13 20:12:00,83.912,83.944,83.884,83.893,1293499995.0
2005-07-13 20:13:00,83.895,83.931,83.849,83.905,537900002.0
2005-07-13 20:14:00,83.905,83.949,83.882,83.921,521400003.0
2005-07-13 20:15:00,83.9,83.954,83.89,83.895,746800004.0
2005-07-13 20:16:00,83.912,83.955,83.901,83.914,818900002.0
2005-07-13 20:17:00,83.924,83.937,83.892,83.892,356399999.0
2005-07-13 20:18:00,83.878,83.928,83.878,83.918,150999999.0
2005-07-13 20:19:00,83.921,83.946,83.869,83.869,363000001.0
2005-07-13 20:20:00,83.863,83.909,83.84,83.86,678800000.0
2005-07-13 20:21:00,83.895,83.934,83.847,83.891,565500001.0
2005-07-13 20:22:00,83.9,83.933,83.856,83.89,705199998.0
2005-07-13 20:23:00,83.921,83.935,83.874,83.881,662199997.0
2005-07-13 20:24:00,83.879,83.913,83.851,83.878,294299998.0
2005-07-13 20:25:00,83.845,83.904,83.842,83.88,804299994.0
2005-07-13 20:26:00,83.875,83.901,83.835,83.843,450699999.0
2005-07-13 20:27:00,83.856,83.879,83.832,83.861,357300001.0
2005-07-13 20:28:00,83.848,83.886,83.793,83.795,1196799997.0
2005-07-13 20:29:00,83.825,83.89,83.802,83.885,1602399996.0
2005-07-13 20:30:00,83.895,83.906,83.851,83.851,1285400001.0
2005-07-13 20:31:00,83.888,83.911,83.841,83.841,922099997.0
2005-07-13 20:32:00,83.86,83.896,83.836,83.876,1281700002.0
2005-07-13 20:33:00,83.862,83.893,83.828,83.867,692899999.0
2005-07-13 20:34:00,83.841,83.894,83.826,83.85,395699999.0
2005-07-13 20:35:00,83.86,83.887,83.809,83.856,452699996.0
2005-07-13 20:36:00,83.848,83.883,83.812,83.864,549900000.0
2005-07-13 20:37:00,83.873,83.883,83.824,83.843,648300003.0
2005-07-13 20:38:00,83.84,83.885,83.823,83.873,919299999.0
2005-07-13 20:39:00,83.868,83.878,83.831,83.848,687099995.0
2005-07-13 20:40:00,83.82,83.874,83.771,83.821,1558800007.0
2005-07-13 20:41:00,83.832,83.861,83.786,83.833,1047099991.0
2005-07-13 20:42:00,83.821,83.877,83.804,83.832,977799986.0
2005-07-13 20:43:00,83.833,83.864,83.802,83.841,920200002.0
2005-07-13 20:44:00,83.804,83.881,83.804,83.843,719800001.0
2005-07-13 20:45:00,83.887,83.887,83.826,83.871,667799997.0
2005-07-13 20:46:00,83.857,83.903,83.813,83.828,557599998.0
2005-07-13 20:47:00,83.832,83.907,83.832,83.851,1048999995.0
2005-07-13 20:48:00,83.873,83.915,83.849,83.864,744799998.0
2005-07-13 20:49:00,83.884,83.943,83.875,83.882,521999997.0
2005-07-13 20:50:00,83.878,83.906,83.846,83.88,1213300001.0
2005-07-13 20:51:00,83.874,83.944,83.857,83.923,476100001.0
2005-07-13 20:52:00,83.896,83.947,83.863,83.884,366300000.0
2005-07-13 20:53:00,83.879,83.912,83.852,83.877,1209399991.0
2005-07-13 20:54:00,83.864,83.913,83.845,83.87,403800000.0
2005-07-13 20:55:00,83.88,83.892,83.825,83.829,1206499992.0
2005-07-13 20:56:00,83.847,83.929,83.834,83.896,676199991.0
2005-07-13 20:57:00,83.918,83.918,83.843,83.843,728199996.0
2005-07-13 20:58:00,83.862,83.916,83.833,83.85,1201799999.0
2005-07-13 20:59:00,83.87,83.889,83.81,83.853,1101699998.0
2005-07-13 21:00:00,83.83,83.881,83.813,83.837,1367700000.0
2005-07-13 21:01:00,83.851,83.88,83.821,83.837,1032899997.0
2005-07-13 21:02:00,83.841,83.879,83.833,83.85,441800000.0
2005-07-13 21:03:00,83.852,83.861,83.787,83.824,385900001.0
2005-07-13 21:04:00,83.819,83.89,83.8,83.819,330399997.0
2005-07-13 21:05:00,83.814,83.867,83.806,83.843,640700004.0
2005-07-13 21:06:00,83.809,83.868,83.809,83.825,626399996.0
2005-07-13 21:07:00,83.82,83.859,83.798,83.83,933600008.0
2005-07-13 21:08:00,83.839,83.86,83.808,83.845,795899995.0
2005-07-13 21:09:00,83.855,83.871,83.803,83.803,246600001.0
2005-07-13 21:10:00,83.801,83.854,83.774,83.833,554200003.0
2005-07-13 21:11:00,83.824,83.844,83.785,83.801,508500003.0
2005-07-13 21:12:00,83.81,83.835,83.778,83.808,327500000.0
2005-07-13 21:13:00,83.808,83.846,83.777,83.782,488499994.0
2005-07-13 21:14:00,83.783,83.853,83.773,83.786,633099992.0
2005-07-13 21:15:00,83.785,83.835,83.784,83.8,735000002.0
2005-07-13 21:16:00,83.774,83.826,83.766,83.797,994499992.0
2005-07-13 21:17:00,83.792,83.822,83.764,83.781,830200000.0
2005-07-13 21:18:00,83.777,83.836,83.749,83.818,658200001.0
2005-07-13 21:19:00,83.814,83.862,83.796,83.797,654399997.0
2005-07-13 21:20:00,83.831,83.85,83.81,83.833,1236599998.0
2005-07-13 21:21:00,83.82,83.848,83.781,83.8,743000006.0
2005-07-13 21:22:00,83.806,83.866,83.757,83.757,904199999.0
2005-07-13 21:23:00,83.806,83.832,83.772,83.785,718099998.0
2005-07-13 21:24:00,83.801,83.838,83.768,83.792,732099998.0
2005-07-13 21:25:00,83.765,83.802,83.745,83.753,1090899986.0
2005-07-13 21:26:00,83.774,83.816,83.745,83.763,328700001.0
2005-07-13 21:27:00,83.792,83.838,83.769,83.785,511799999.0
2005-07-13 21:28:00,83.778,83.837,83.762,83.797,350399998.0
2005-07-13 21:29:00,83.784,83.84,83.784,83.834,519699997.0
2005-07-13 21:30:00,83.816,83.837,83.787,83.826,395899998.0
2005-07-13 21:31:00,83.823,83.833,83.775,83.798,275899996.0
2005-07-13 21:32:00,83.766,83.811,83.738,83.774,386399999.0
2005-07-13 21:33:00,83.788,83.814,83.764,83.765,481100000.0
2005-07-13 21:34:00,83.79,83.802,83.767,83.767,206700000.0
2005-07-13 21:35:00,83.78,83.817,83.767,83.797,422799997.0
2005-07-13 21:36:00,83.775,83.84,83.763,83.836,413699995.0
2005-07-13 21:37:00,83.826,83.853,83.795,83.803,471299998.0
2005-07-13 21:38:00,83.794,83.831,83.783,83.831,216299999.0
2005-07-13 21:39:00,83.795,83.835,83.767,83.801,400699995.0
2005-07-13 21:40:00,83.778,83.838,83.754,83.781,503599994.0
2005-07-13 21:41:00,83.799,83.844,83.797,83.813,316200002.0
2005-07-13 21:42:00,83.796,83.852,83.787,83.816,260399995.0
2005-07-13 21:43:00,83.819,83.85,83.79,83.835,285199998.0
2005-07-13 21:44:00,83.801,83.849,83.784,83.807,874000000.0
2005-07-13 21:45:00,83.81,83.861,83.796,83.824,342400003.0
2005-07-13 21:46:00,83.826,83.866,83.82,83.846,166399999.0
2005-07-13 21:47:00,83.818,83.849,83.808,83.822,495900003.0
2005-07-13 21:48:00,83.843,83.871,83.809,83.845,684799996.0
2005-07-13 21:49:00,83.827,83.875,83.814,83.823,356600001.0
2005-07-13 21:50:00,83.825,83.864,83.81,83.834,158500001.0
2005-07-13 21:51:00,83.857,83.868,83.827,83.832,347399998.0
2005-07-13 21:52:00,83.843,83.871,83.833,83.854,136600000.0
2005-07-13 21:53:00,83.842,83.871,83.827,83.86,531099998.0
2005-07-13 21:54:00,83.865,83.892,83.83,83.839,291700002.0
2005-07-13 21:55:00,83.843,83.89,83.84,83.85,312000000.0
2005-07-13 21:56:00,83.855,83.906,83.845,83.864,294700006.0
2005-07-13 21:57:00,83.892,83.898,83.852,83.864,400599999.0
2005-07-13 21:58:00,83.83,83.896,83.83,83.896,185300000.0
2005-07-13 21:59:00,83.886,83.89,83.814,83.841,341099999.0
2005-07-13 22:00:00,83.81,83.864,83.804,83.832,615600001.0
2005-07-13 22:01:00,83.812,83.852,83.791,83.83,923699992.0
2005-07-13 22:02:00,83.833,83.865,83.792,83.822,531099999.0
2005-07-13 22:03:00,83.808,83.875,83.8,83.844,362299993.0
2005-07-13 22:04:00,83.804,83.87,83.804,83.822,597899997.0
2005-07-13 22:05:00,83.818,83.834,83.803,83.807,209799997.0
2005-07-13 22:06:00,83.787,83.865,83.783,83.844,274299998.0
2005-07-13 22:07:00,83.845,83.885,83.806,83.849,304799997.0
2005-07-13 22:08:00,83.813,83.874,83.813,83.844,229100001.0
2005-07-13 22:09:00,83.857,83.865,83.824,83.824,258699996.0
2005-07-13 22:10:00,83.816,83.862,83.798,83.838,255600000.0
2005-07-13 22:11:00,83.827,83.871,83.812,83.857,364799998.0
2005-07-13 22:12:00,83.808,83.851,83.79,83.829,265800000.0
2005-07-13 22:13:00,83.812,83.856,83.769,83.81,458100002.0
2005-07-13 22:14:00,83.821,83.857,83.807,83.807,317299995.0
2005-07-13 22:15:00,83.788,83.835,83.785,83.809,194799998.0
2005-07-13 22:16:00,83.808,83.841,83.764,83.768,475699996.0
2005-07-13 22:17:00,83.779,83.823,83.779,83.794,185399999.0
2005-07-13 22:18:00,83.789,83.848,83.767,83.803,371400000.0
2005-07-13 22:19:00,83.769,83.831,83.767,83.817,335900003.0
2005-07-13 22:20:00,83.778,83.835,83.762,83.81,352400001.0
2005-07-13 22:21:00,83.79,83.822,83.787,83.822,286999994.0
2005-07-13 22:22:00,83.837,83.864,83.808,83.833,266700000.0
2005-07-13 22:23:00,83.837,83.844,83.773,83.802,498699995.0
2005-07-13 22:24:00,83.777,83.839,83.772,83.784,332600002.0
2005-07-13 22:25:00,83.77,83.842,83.763,83.823,200000002.0
2005-07-13 22:26:00,83.801,83.834,83.79,83.834,87300000.0
2005-07-13 22:27:00,83.808,83.83,83.77,83.817,648700005.0
2005-07-13 22:28:00,83.749,83.821,83.739,83.792,335999993.0
2005-07-13 22:29:00,83.788,83.84,83.775,83.813,284399994.0
2005-07-13 22:30:00,83.811,83.812,83.767,83.767,119000000.0
2005-07-13 22:31:00,83.781,83.835,83.761,83.784,631900007.0
2005-07-13 22:32:00,83.743,83.815,83.732,83.738,229999999.0
2005-07-13 22:33:00,83.754,83.813,83.709,83.754,652799998.0
2005-07-13 22:34:00,83.766,83.798,83.725,83.733,580999997.0
2005-07-13 22:35:00,83.732,83.784,83.703,83.759,239199998.0
2005-07-13 22:36:00,83.771,83.81,83.754,83.77,340899996.0
2005-07-13 22:37:00,83.798,83.817,83.754,83.801,282999999.0
2005-07-13 22:38:00,83.822,83.826,83.783,83.801,104400001.0
2005-07-13 22:39:00,83.794,83.833,83.758,83.793,302599997.0
2005-07-13 22:40:00,83.817,83.837,83.76,83.787,348299995.0
2005-07-13 22:41:00,83.818,83.843,83.754,83.816,315399996.0
2005-07-13 22:42:00,83.818,83.895,83.796,83.877,164200000.0
2005-07-13 22:43:00,83.853,83.876,83.821,83.843,375899997.0
2005-07-13 22:44:00,83.863,83.873,83.798,83.798,448699999.0
2005-07-13 22:45:00,83.8,83.83,83.773,83.803,412199999.0
2005-07-13 22:46:00,83.803,83.84,83.79,83.793,278700001.0
2005-07-13 22:47:00,83.808,83.828,83.776,83.799,155900001.0
2005-07-13 22:48:00,83.825,83.827,83.737,83.745,293899996.0
2005-07-13 22:49:00,83.78,83.842,83.749,83.758,243200002.0
2005-07-13 22:50:00,83.751,83.832,83.737,83.784,270299999.0
2005-07-13 22:51:00,83.768,83.8,83.759,83.781,255500000.0
2005-07-13 22:52:00,83.765,83.797,83.731,83.741,162800001.0
2005-07-13 22:53:00,83.74,83.782,83.703,83.776,575199998.0
2005-07-13 22:54:00,83.755,83.801,83.73,83.743,323900000.0
2005-07-13 22:55:00,83.786,83.799,83.732,83.751,345799996.0
2005-07-13 22:56:00,83.761,83.787,83.735,83.762,185400000.0
2005-07-13 22:57:00,83.77,83.813,83.74,83.777,368600001.0
2005-07-13 22:58:00,83.777,83.794,83.741,83.765,142800000.0
2005-07-13 22:59:00,83.766,83.85,83.669,83.784,506800003.0
2005-07-13 23:00:00,83.861,83.884,83.812,83.822,234300001.0
2005-07-13 23:01:00,83.825,83.839,83.747,83.801,135700000.0
2005-07-13 23:02:00,83.778,83.854,83.777,83.846,214600000.0
2005-07-13 23:03:00,83.831,83.853,83.808,83.808,297800003.0
2005-07-13 23:04:00,83.805,83.819,83.768,83.784,178799999.0
2005-07-13 23:05:00,83.783,83.83,83.766,83.798,193499996.0
2005-07-13 23:06:00,83.772,83.826,83.772,83.82,277599998.0
2005-07-13 23:07:00,83.833,83.844,83.795,83.815,175399998.0
2005-07-13 23:08:00,83.793,83.835,83.793,83.813,266900001.0
2005-07-13 23:09:00,83.825,83.845,83.786,83.807,212299998.0
2005-07-13 23:10:00,83.818,83.864,83.809,83.82,269300001.0
2005-07-13 23:11:00,83.831,83.85,83.811,83.837,130200000.0
2005-07-13 23:12:00,83.846,83.863,83.822,83.847,207100000.0
2005-07-13 23:13:00,83.843,83.873,83.832,83.843,173099998.0
2005-07-13 23:14:00,83.846,83.884,83.846,83.881,211000001.0
2005-07-13 23:15:00,83.865,83.888,83.826,83.845,151400000.0
2005-07-13 23:16:00,83.855,83.871,83.832,83.852,242000002.0
2005-07-13 23:17:00,83.849,83.887,83.839,83.887,220999999.0
2005-07-13 23:18:00,83.86,83.877,83.834,83.837,209000002.0
2005-07-13 23:19:00,83.855,83.869,83.824,83.837,204199998.0
2005-07-13 23:20:00,83.845,83.871,83.826,83.843,209499999.0
2005-07-13 23:21:00,83.841,83.865,83.817,83.823,191199998.0
2005-07-13 23:22:00,83.87,83.875,83.802,83.804,243099996.0
2005-07-13 23:23:00,83.819,83.857,83.807,83.848,199399997.0
2005-07-13 23:24:00,83.811,83.849,83.785,83.808,254999997.0
2005-07-13 23:25:00,83.811,83.847,83.811,83.837,120300000.0
2005-07-13 23:26:00,83.836,83.836,83.782,83.782,119199999.0
2005-07-13 23:27:00,83.811,83.839,83.801,83.818,156200001.0
2005-07-13 23:28:00,83.808,83.869,83.804,83.847,168600001.0
2005-07-13 23:29:00,83.81,83.835,83.803,83.813,250900000.0
2005-07-13 23:30:00,83.827,83.861,83.827,83.853,183700000.0
2005-07-13 23:31:00,83.856,83.878,83.823,83.85,223500000.0
2005-07-13 23:32:00,83.825,83.873,83.817,83.848,208499997.0
2005-07-13 23:33:00,83.845,83.868,83.833,83.843,153900000.0
2005-07-13 23:34:00,83.812,83.854,83.798,83.854,365599997.0
2005-07-13 23:35:00,83.854,83.854,83.784,83.799,217500000.0
2005-07-13 23:36:00,83.803,83.84,83.783,83.796,288099993.0
2005-07-13 23:37:00,83.811,83.833,83.789,83.827,133000001.0
2005-07-13 23:38:00,83.768,83.803,83.739,83.739,196499998.0
2005-07-13 23:39:00,83.793,83.834,83.783,83.791,92300000.0
2005-07-13 23:40:00,83.76,83.843,83.758,83.819,151300001.0
2005-07-13 23:41:00,83.798,83.825,83.785,83.804,238699999.0
2005-07-13 23:42:00,83.822,83.836,83.775,83.775,221399997.0
2005-07-13 23:43:00,83.777,83.815,83.758,83.797,156199997.0
2005-07-13 23:44:00,83.788,83.828,83.752,83.802,250499997.0
2005-07-13 23:45:00,83.795,83.829,83.783,83.783,184399998.0
2005-07-13 23:46:00,83.799,83.836,83.791,83.8,231000000.0
2005-07-13 23:47:00,83.799,83.832,83.773,83.773,222999995.0
2005-07-13 23:48:00,83.799,83.824,83.779,83.807,303499999.0
2005-07-13 23:49:00,83.813,83.838,83.787,83.838,184899997.0
2005-07-13 23:50:00,83.788,83.828,83.783,83.812,154899999.0
2005-07-13 23:51:00,83.785,83.83,83.771,83.808,239099997.0
2005-07-13 23:52:00,83.814,83.831,83.785,83.806,156300003.0
2005-07-13 23:53:00,83.797,83.836,83.792,83.817,203499999.0
2005-07-13 23:54:00,83.825,83.834,83.786,83.786,200900000.0
2005-07-13 23:55:00,83.794,83.825,83.784,83.823,141100001.0
2005-07-13 23:56:00,83.79,83.818,83.773,83.787,184000000.0
2005-07-13 23:57:00,83.778,83.823,83.778,83.805,82400000.0
2005-07-13 23:58:00,83.743,83.79,83.739,83.741,177499998.0
2005-07-13 23:59:00,83.752,83.772,83.718,83.736,248999995.0
2005-07-14 00:00:00,83.733,83.767,83.722,83.754,145000000.0
2005-07-14 00:01:00,83.785,83.804,83.759,83.775,233600000.0
2005-07-14 00:02:00,83.749,83.788,83.743,83.756,167099997.0
2005-07-14 00:03:00,83.753,83.826,83.753,83.805,283199995.0
2005-07-14 00:04:00,83.773,83.822,83.761,83.797,283199998.0
2005-07-14 00:05:00,83.788,83.821,83.775,83.792,187500001.0
2005-07-14 00:06:00,83.763,83.834,83.763,83.814,188000002.0
2005-07-14 00:07:00,83.788,83.822,83.774,83.803,233700001.0
2005-07-14 00:08:00,83.741,83.802,83.741,83.772,220199998.0
2005-07-14 00:09:00,83.772,83.79,83.744,83.772,323100002.0
2005-07-14 00:10:00,83.764,83.798,83.748,83.768,188500001.0
2005-07-14 00:11:00,83.764,83.801,83.751,83.773,187900002.0
2005-07-14 00:12:00,83.747,83.819,83.743,83.815,221000001.0
2005-07-14 00:13:00,83.804,83.849,83.793,83.827,248300000.0
2005-07-14 00:14:00,83.821,83.834,83.788,83.805,235200003.0
2005-07-14 00:15:00,83.791,83.835,83.784,83.789,190299993.0
2005-07-14 00:16:00,83.819,83.826,83.789,83.789,120000000.0
2005-07-14 00:17:00,83.819,83.866,83.815,83.845,89800000.0
2005-07-14 00:18:00,83.828,83.85,83.802,83.812,268100001.0
2005-07-14 00:19:00,83.828,83.862,83.816,83.842,209200001.0
2005-07-14 00:20:00,83.827,83.852,83.808,83.824,132900000.0
2005-07-14 00:21:00,83.832,83.867,83.819,83.853,131300000.0
2005-07-14 00:22:00,83.813,83.832,83.789,83.823,213200000.0
2005-07-14 00:23:00,83.809,83.833,83.78,83.792,209000000.0
2005-07-14 00:24:00,83.763,83.83,83.763,83.828,182800000.0
2005-07-14 00:25:00,83.778,83.85,83.778,83.85,119500000.0
2005-07-14 00:26:00,83.835,83.844,83.805,83.822,169900000.0
2005-07-14 00:27:00,83.829,83.86,83.814,83.86,129600001.0
2005-07-14 00:28:00,83.816,83.846,83.773,83.819,266300000.0
2005-07-14 00:29:00,83.821,83.87,83.808,83.824,157800000.0
2005-07-14 00:30:00,83.829,83.863,83.818,83.858,121700000.0
2005-07-14 00:31:00,83.855,83.855,83.812,83.824,126200000.0
2005-07-14 00:32:00,83.815,83.851,83.797,83.829,114399999.0
2005-07-14 00:33:00,83.82,83.855,83.813,83.846,181800000.0
2005-07-14 00:34:00,83.847,83.898,83.847,83.895,145899998.0
2005-07-14 00:35:00,83.876,83.905,83.852,83.855,110299998.0
2005-07-14 00:36:00,83.867,83.907,83.84,83.899,244000001.0
2005-07-14 00:37:00,83.87,83.956,83.87,83.95,160999999.0
2005-07-14 00:38:00,83.933,83.959,83.892,83.918,228500001.0
2005-07-14 00:39:00,83.903,83.926,83.86,83.886,263799998.0
2005-07-14 00:40:00,83.901,83.94,83.883,83.908,200800000.0
2005-07-14 00:41:00,83.902,83.927,83.883,83.927,223300000.0
2005-07-14 00:42:00,83.863,83.92,83.849,83.88,186200001.0
2005-07-14 00:43:00,83.924,83.927,83.877,83.883,218199998.0
2005-07-14 00:44:00,83.858,83.927,83.857,83.876,195100000.0
2005-07-14 00:45:00,83.918,83.918,83.845,83.857,103000001.0
2005-07-14 00:46:00,83.89,83.905,83.874,83.897,199099998.0
2005-07-14 00:47:00,83.913,83.913,83.849,83.861,220399998.0
2005-07-14 00:48:00,83.853,83.885,83.84,83.864,229599997.0
2005-07-14 00:49:00,83.879,83.888,83.839,83.856,344599997.0
2005-07-14 00:50:00,83.879,83.895,83.859,83.862,182100002.0
2005-07-14 00:51:00,83.86,83.884,83.83,83.852,250699994.0
2005-07-14 00:52:00,83.837,83.887,83.837,83.846,191099997.0
2005-07-14 00:53:00,83.853,83.865,83.827,83.835,110400000.0
2005-07-14 00:54:00,83.821,83.878,83.821,83.857,263000002.0
2005-07-14 00:55:00,83.844,83.878,83.837,83.849,262599996.0
2005-07-14 00:56:00,83.827,83.862,83.802,83.827,268600002.0
2005-07-14 00:57:00,83.86,83.877,83.834,83.848,192099997.0
2005-07-14 00:58:00,83.838,83.875,83.833,83.849,255299997.0
2005-07-14 00:59:00,83.868,83.879,83.834,83.849,184299998.0
2005-07-14 01:00:00,83.844,83.859,83.8,83.8,222700000.0
2005-07-14 01:01:00,83.809,83.838,83.801,83.804,186799999.0
2005-07-14 01:02:00,83.822,83.864,83.806,83.851,163800002.0
2005-07-14 01:03:00,83.84,83.861,83.819,83.824,203399995.0
2005-07-14 01:04:00,83.85,83.868,83.824,83.828,275700003.0
2005-07-14 01:05:00,83.83,83.866,83.821,83.847,270600001.0
2005-07-14 01:06:00,83.867,83.879,83.839,83.874,203300001.0
2005-07-14 01:07:00,83.877,83.878,83.824,83.855,178600000.0
2005-07-14 01:08:00,83.813,83.869,83.808,83.835,260499998.0
2005-07-14 01:09:00,83.822,83.885,83.822,83.885,310300002.0
2005-07-14 01:10:00,83.816,83.868,83.812,83.866,120999999.0
2005-07-14 01:11:00,83.881,83.894,83.851,83.872,183600000.0
2005-07-14 01:12:00,83.88,83.884,83.849,83.872,125400000.0
2005-07-14 01:13:00,83.856,83.904,83.854,83.88,218400005.0
2005-07-14 01:14:00,83.83,83.903,83.816,83.847,351899997.0
2005-07-14 01:15:00,83.87,83.894,83.85,83.879,238100000.0
2005-07-14 01:16:00,83.855,83.894,83.855,83.889,224799999.0
2005-07-14 01:17:00,83.868,83.903,83.86,83.889,205999999.0
2005-07-14 01:18:00,83.842,83.888,83.842,83.865,155900001.0
2005-07-14 01:19:00,83.863,83.893,83.844,83.866,190600000.0
2005-07-14 01:20:00,83.851,83.882,83.82,83.831,170599999.0
2005-07-14 01:21:00,83.878,83.887,83.842,83.854,129499999.0
2005-07-14 01:22:00,83.828,83.866,83.825,83.857,135799999.0
2005-07-14 01:23:00,83.865,83.886,83.83,83.849,115899999.0
2005-07-14 01:24:00,83.808,83.868,83.803,83.838,178400001.0
2005-07-14 01:25:00,83.855,83.864,83.818,83.818,218199999.0
2005-07-14 01:26:00,83.837,83.859,83.804,83.828,159600000.0
2005-07-14 01:27:00,83.829,83.855,83.796,83.812,176499999.0
2005-07-14 01:28:00,83.812,83.844,83.807,83.817,158100001.0
2005-07-14 01:29:00,83.841,83.843,83.798,83.798,131799998.0
2005-07-14 01:30:00,83.811,83.841,83.791,83.805,147799999.0
2005-07-14 01:31:00,83.814,83.858,83.792,83.852,380099998.0
2005-07-14 01:32:00,83.82,83.84,83.8,83.823,212000000.0
2005-07-14 01:33:00,83.867,83.867,83.803,83.811,107000000.0
2005-07-14 01:34:00,83.794,83.846,83.794,83.839,309099996.0
2005-07-14 01:35:00,83.841,83.857,83.799,83.81,219499996.0
2005-07-14 01:36:00,83.8,83.85,83.79,83.85,165200001.0
2005-07-14 01:37:00,83.842,83.862,83.798,83.829,201399998.0
2005-07-14 01:38:00,83.806,83.837,83.784,83.819,192299998.0
2005-07-14 01:39:00,83.785,83.836,83.785,83.836,165299998.0
2005-07-14 01:40:00,83.825,83.844,83.799,83.809,344299999.0
2005-07-14 01:41:00,83.808,83.835,83.795,83.798,228199998.0
2005-07-14 01:42:00,83.817,83.846,83.805,83.831,146500000.0
2005-07-14 01:43:00,83.816,83.85,83.808,83.814,223500000.0
2005-07-14 01:44:00,83.813,83.853,83.804,83.827,209699999.0
2005-07-14 01:45:00,83.814,83.857,83.814,83.829,100400000.0
2005-07-14 01:46:00,83.81,83.859,83.801,83.833,93800000.0
2005-07-14 01:47:00,83.845,83.85,83.809,83.821,194999999.0
2005-07-14 01:48:00,83.754,83.833,83.754,83.82,184600001.0
2005-07-14 01:49:00,83.831,83.853,83.812,83.837,207999999.0
2005-07-14 01:50:00,83.803,83.843,83.793,83.843,234300003.0
2005-07-14 01:51:00,83.837,83.837,83.787,83.792,200999997.0
2005-07-14 01:52:00,83.829,83.833,83.79,83.809,198899998.0
2005-07-14 01:53:00,83.798,83.832,83.796,83.819,182199999.0
2005-07-14 01:54:00,83.793,83.84,83.79,83.84,191099998.0
2005-07-14 01:55:00,83.824,83.866,83.817,83.866,187599998.0
2005-07-14 01:56:00,83.824,83.877,83.824,83.857,238899999.0
2005-07-14 01:57:00,83.88,83.89,83.83,83.83,181000000.0
2005-07-14 01:58:00,83.841,83.908,83.816,83.881,135000000.0
2005-07-14 01:59:00,83.897,83.926,83.857,83.878,371999998.0
2005-07-14 02:00:00,83.878,83.915,83.866,83.877,216099998.0
2005-07-14 02:01:00,83.855,83.902,83.837,83.885,238800000.0
2005-07-14 02:02:00,83.872,83.89,83.848,83.848,184599996.0
2005-07-14 02:03:00,83.885,83.9,83.84,83.9,165100000.0
2005-07-14 02:04:00,83.859,83.893,83.843,83.857,178799999.0
2005-07-14 02:05:00,83.901,83.907,83.848,83.854,122900000.0
2005-07-14 02:06:00,83.829,83.872,83.828,83.863,235699998.0
2005-07-14 02:07:00,83.875,83.875,83.813,83.822,175299998.0
2005-07-14 02:08:00,83.85,83.866,83.821,83.821,200199997.0
2005-07-14 02:09:00,83.833,83.863,83.817,83.848,214700002.0
2005-07-14 02:10:00,83.845,83.885,83.835,83.862,181400001.0
2005-07-14 02:11:00,83.855,83.882,83.837,83.882,218100000.0
2005-07-14 02:12:00,83.844,83.879,83.836,83.865,190300001.0
2005-07-14 02:13:00,83.869,83.886,83.856,83.859,123400001.0
2005-07-14 02:14:00,83.899,83.913,83.865,83.873,219800001.0
2005-07-14 02:15:00,83.895,83.922,83.869,83.91,247900001.0
2005-07-14 02:16:00,83.871,83.925,83.871,83.918,163900002.0
2005-07-14 02:17:00,83.894,83.916,83.87,83.887,193299999.0
2005-07-14 02:18:00,83.883,83.93,83.874,83.911,175000000.0
2005-07-14 02:19:00,83.932,83.939,83.9,83.918,236699999.0
2005-07-14 02:20:00,83.91,83.934,83.868,83.885,216500003.0
2005-07-14 02:21:00,83.881,83.903,83.857,83.876,212700000.0
2005-07-14 02:22:00,83.867,83.894,83.849,83.88,146599998.0
2005-07-14 02:23:00,83.878,83.885,83.831,83.831,350600000.0
2005-07-14 02:24:00,83.873,83.877,83.843,83.86,272899999.0
2005-07-14 02:25:00,83.853,83.925,83.845,83.923,221900004.0
2005-07-14 02:26:00,83.862,83.906,83.857,83.89,163399999.0
2005-07-14 02:27:00,83.856,83.888,83.844,83.865,271400002.0
2005-07-14 02:28:00,83.845,83.89,83.823,83.856,227299999.0
2005-07-14 02:29:00,83.827,83.88,83.827,83.847,191300001.0
2005-07-14 02:30:00,83.857,83.889,83.84,83.873,176100000.0
2005-07-14 02:31:00,83.845,83.888,83.842,83.863,207199999.0
2005-07-14 02:32:00,83.854,83.87,83.83,83.84,177100002.0
2005-07-14 02:33:00,83.855,83.877,83.815,83.821,140900001.0
2005-07-14 02:34:00,83.849,83.878,83.825,83.859,155399997.0
2005-07-14 02:35:00,83.85,83.889,83.817,83.823,148399999.0
2005-07-14 02:36:00,83.818,83.882,83.817,83.882,89600000.0
2005-07-14 02:37:00,83.86,83.895,83.833,83.844,256700000.0
2005-07-14 02:38:00,83.845,83.87,83.825,83.838,221900002.0
2005-07-14 02:39:00,83.869,83.884,83.834,83.834,137000000.0
2005-07-14 02:40:00,83.832,83.894,83.832,83.849,199699995.0
2005-07-14 02:41:00,83.85,83.871,83.833,83.833,172799999.0
2005-07-14 02:42:00,83.84,83.88,83.834,83.834,191499998.0
2005-07-14 02:43:00,83.863,83.885,83.832,83.85,217099998.0
2005-07-14 02:44:00,83.855,83.867,83.833,83.833,139999997.0
2005-07-14 02:45:00,83.834,83.883,83.834,83.867,207999999.0
2005-07-14 02:46:00,83.88,83.88,83.834,83.841,150199998.0
2005-07-14 02:47:00,83.867,83.893,83.839,83.844,330999998.0
2005-07-14 02:48:00,83.828,83.874,83.812,83.842,219899996.0
2005-07-14 02:49:00,83.818,83.865,83.803,83.823,176800000.0
2005-07-14 02:50:00,83.809,83.845,83.798,83.843,251600001.0
2005-07-14 02:51:00,83.822,83.867,83.817,83.867,149199999.0
2005-07-14 02:52:00,83.806,83.868,83.806,83.837,230799999.0
2005-07-14 02:53:00,83.816,83.873,83.81,83.842,226999998.0
2005-07-14 02:54:00,83.815,83.899,83.795,83.867,164399998.0
2005-07-14 02:55:00,83.902,83.905,83.865,83.866,201400003.0
2005-07-14 02:56:00,83.864,83.909,83.855,83.902,202699997.0
2005-07-14 02:57:00,83.913,83.93,83.871,83.916,257599999.0
2005-07-14 02:58:00,83.925,83.942,83.896,83.902,195500003.0
2005-07-14 02:59:00,83.932,83.933,83.86,83.878,203899999.0
2005-07-14 03:00:00,83.898,83.943,83.87,83.918,250799999.0
2005-07-14 03:01:00,83.898,83.939,83.892,83.931,80600000.0
2005-07-14 03:02:00,83.9,83.933,83.897,83.923,222500000.0
2005-07-14 03:03:00,83.901,83.943,83.873,83.926,237799996.0
2005-07-14 03:04:00,83.903,83.935,83.883,83.92,112100001.0
2005-07-14 03:05:00,83.926,83.94,83.888,83.912,309699999.0
2005-07-14 03:06:00,83.909,83.931,83.89,83.924,179700000.0
2005-07-14 03:07:00,83.93,83.93,83.897,83.902,195500000.0
2005-07-14 03:08:00,83.912,83.92,83.882,83.898,195200002.0
2005-07-14 03:09:00,83.857,83.929,83.853,83.899,205199999.0
2005-07-14 03:10:00,83.898,83.927,83.868,83.875,175700000.0
2005-07-14 03:11:00,83.906,83.937,83.893,83.901,115300001.0
2005-07-14 03:12:00,83.893,83.93,83.862,83.87,240699996.0
2005-07-14 03:13:00,83.889,83.901,83.859,83.879,180100001.0
2005-07-14 03:14:00,83.88,83.891,83.832,83.844,288599999.0
2005-07-14 03:15:00,83.811,83.919,83.807,83.916,138300000.0
2005-07-14 03:16:00,83.866,83.866,83.817,83.829,175199999.0
2005-07-14 03:17:00,83.82,83.862,83.814,83.855,247699998.0
2005-07-14 03:18:00,83.849,83.87,83.826,83.855,234899999.0
2005-07-14 03:19:00,83.796,83.864,83.791,83.855,189199997.0
2005-07-14 03:20:00,83.832,83.851,83.795,83.795,284700000.0
2005-07-14 03:21:00,83.778,83.835,83.77,83.783,239999999.0
2005-07-14 03:22:00,83.812,83.833,83.783,83.799,256100001.0
2005-07-14 03:23:00,83.794,83.814,83.777,83.807,128399997.0
2005-07-14 03:24:00,83.81,83.837,83.755,83.77,167800001.0
2005-07-14 03:25:00,83.835,83.839,83.793,83.799,191700003.0
2005-07-14 03:26:00,83.8,83.832,83.77,83.78,246900003.0
2005-07-14 03:27:00,83.832,83.844,83.79,83.802,182099999.0
2005-07-14 03:28:00,83.81,83.848,83.798,83.808,225600001.0
2005-07-14 03:29:00,83.815,83.852,83.785,83.828,298999999.0
2005-07-14 03:30:00,83.837,83.853,83.816,83.822,171899999.0
2005-07-14 03:31:00,83.85,83.85,83.8,83.825,146000002.0
2005-07-14 03:32:00,83.818,83.861,83.802,83.841,109500000.0
2005-07-14 03:33:00,83.836,83.854,83.804,83.804,213000000.0
2005-07-14 03:34:00,83.8,83.864,83.8,83.838,236500002.0
2005-07-14 03:35:00,83.823,83.843,83.807,83.818,145700000.0
2005-07-14 03:36:00,83.827,83.853,83.811,83.833,119400000.0
2005-07-14 03:37:00,83.819,83.873,83.806,83.856,206699997.0
2005-07-14 03:38:00,83.818,83.845,83.801,83.822,253599999.0
2005-07-14 03:39:00,83.826,83.862,83.821,83.845,285000000.0
2005-07-14 03:40:00,83.838,83.888,83.835,83.844,302200000.0
2005-07-14 03:41:00,83.873,83.892,83.837,83.858,159100000.0
2005-07-14 03:42:00,83.827,83.858,83.819,83.833,118799998.0
2005-07-14 03:43:00,83.807,83.85,83.776,83.803,145300002.0
2005-07-14 03:44:00,83.821,83.858,83.799,83.819,203199999.0
2005-07-14 03:45:00,83.828,83.847,83.816,83.828,149700000.0
2005-07-14 03:46:00,83.845,83.853,83.8,83.8,183499999.0
2005-07-14 03:47:00,83.821,83.84,83.805,83.823,272200001.0
2005-07-14 03:48:00,83.825,83.838,83.789,83.789,180499998.0
2005-07-14 03:49:00,83.819,83.84,83.794,83.818,169300001.0
2005-07-14 03:50:00,83.829,83.846,83.795,83.846,222300001.0
2005-07-14 03:51:00,83.797,83.847,83.781,83.845,174499998.0
2005-07-14 03:52:00,83.813,83.813,83.775,83.8,103100000.0
2005-07-14 03:53:00,83.786,83.817,83.757,83.792,240100006.0
2005-07-14 03:54:00,83.773,83.83,83.773,83.821,210500001.0
2005-07-14 03:55:00,83.805,83.82,83.78,83.79,125500000.0
2005-07-14 03:56:00,83.778,83.815,83.768,83.81,183599999.0
2005-07-14 03:57:00,83.817,83.842,83.775,83.795,165899999.0
2005-07-14 03:58:00,83.78,83.801,83.76,83.783,295100001.0
2005-07-14 03:59:00,83.771,83.826,83.769,83.796,206999997.0
2005-07-14 04:00:00,83.778,83.811,83.769,83.803,333199999.0
2005-07-14 04:01:00,83.808,83.83,83.774,83.795,218099996.0
2005-07-14 04:02:00,83.778,83.826,83.77,83.816,154799998.0
2005-07-14 04:03:00,83.823,83.86,83.795,83.809,163799999.0
2005-07-14 04:04:00,83.796,83.827,83.779,83.815,150700001.0
2005-07-14 04:05:00,83.798,83.87,83.797,83.87,161299997.0
2005-07-14 04:06:00,83.81,83.847,83.798,83.84,105100000.0
2005-07-14 04:07:00,83.827,83.85,83.8,83.847,196699999.0
2005-07-14 04:08:00,83.831,83.853,83.802,83.802,154199998.0
2005-07-14 04:09:00,83.852,83.86,83.81,83.819,144199999.0
2005-07-14 04:10:00,83.815,83.879,83.815,83.869,294300001.0
2005-07-14 04:11:00,83.859,83.863,83.821,83.823,175799998.0
2005-07-14 04:12:00,83.838,83.869,83.827,83.83,106999999.0
2005-07-14 04:13:00,83.852,83.859,83.805,83.838,265700000.0
2005-07-14 04:14:00,83.844,83.866,83.828,83.852,276699994.0
2005-07-14 04:15:00,83.85,83.886,83.831,83.835,214599998.0
2005-07-14 04:16:00,83.844,83.879,83.823,83.836,296100000.0
2005-07-14 04:17:00,83.837,83.871,83.836,83.86,236099999.0
2005-07-14 04:18:00,83.86,83.881,83.833,83.839,167399998.0
2005-07-14 04:19:00,83.88,83.904,83.847,83.886,131099998.0
2005-07-14 04:20:00,83.925,83.96,83.903,83.96,210699998.0
2005-07-14 04:21:00,83.939,83.965,83.919,83.931,284399998.0
2005-07-14 04:22:00,83.923,83.964,83.911,83.959,231099999.0
2005-07-14 04:23:00,83.923,83.946,83.89,83.934,111800000.0
2005-07-14 04:24:00,83.889,83.938,83.889,83.938,120299999.0
2005-07-14 04:25:00,83.897,83.937,83.894,83.904,223299999.0
2005-07-14 04:26:00,83.91,83.927,83.894,83.894,203500002.0
2005-07-14 04:27:00,83.917,83.936,83.846,83.846,147000001.0
2005-07-14 04:28:00,83.893,83.946,83.866,83.926,178799999.0
2005-07-14 04:29:00,83.892,83.916,83.875,83.885,216300001.0
2005-07-14 04:30:00,83.901,83.922,83.889,83.919,247299997.0
2005-07-14 04:31:00,83.918,83.933,83.891,83.91,251099999.0
2005-07-14 04:32:00,83.905,83.939,83.896,83.905,170899999.0
2005-07-14 04:33:00,83.9,83.936,83.9,83.924,284399999.0
2005-07-14 04:34:00,83.882,83.938,83.882,83.918,128500000.0
2005-07-14 04:35:00,83.881,83.921,83.874,83.874,214199999.0
2005-07-14 04:36:00,83.887,83.913,83.869,83.913,165600001.0
2005-07-14 04:37:00,83.883,83.933,83.883,83.923,77500000.0
2005-07-14 04:38:00,83.896,83.917,83.869,83.881,202199998.0
2005-07-14 04:39:00,83.918,83.932,83.883,83.901,194599997.0
2005-07-14 04:40:00,83.917,83.939,83.893,83.924,192900001.0
2005-07-14 04:41:00,83.944,83.953,83.903,83.931,193499999.0
2005-07-14 04:42:00,83.985,83.985,83.91,83.929,146300001.0
2005-07-14 04:43:00,83.918,83.974,83.916,83.969,205299999.0
2005-07-14 04:44:00,83.923,83.976,83.914,83.965,212499997.0
2005-07-14 04:45:00,83.902,83.961,83.902,83.961,252400007.0
2005-07-14 04:46:00,83.955,83.989,83.948,83.967,245000001.0
2005-07-14 04:47:00,83.949,83.979,83.941,83.958,183499999.0
2005-07-14 04:48:00,83.942,83.969,83.927,83.939,153500000.0
2005-07-14 04:49:00,83.93,83.977,83.908,83.977,245399998.0
2005-07-14 04:50:00,83.916,83.964,83.916,83.929,304899999.0
2005-07-14 04:51:00,83.94,83.969,83.933,83.959,204399999.0
2005-07-14 04:52:00,83.92,83.955,83.911,83.93,205100000.0
2005-07-14 04:53:00,83.944,83.973,83.916,83.973,256200002.0
2005-07-14 04:54:00,83.935,83.976,83.917,83.976,234500000.0
2005-07-14 04:55:00,83.939,83.958,83.923,83.928,135899998.0
2005-07-14 04:56:00,83.921,83.972,83.921,83.966,103900000.0
2005-07-14 04:57:00,83.935,83.975,83.929,83.956,126999999.0
2005-07-14 04:58:00,83.957,83.959,83.916,83.92,173800001.0
2005-07-14 04:59:00,83.938,83.965,83.916,83.921,150300001.0
2005-07-14 05:00:00,83.93,83.951,83.913,83.926,131100002.0
2005-07-14 05:01:00,83.934,83.961,83.908,83.915,262200000.0
2005-07-14 05:02:00,83.928,83.96,83.906,83.922,159200002.0
2005-07-14 05:03:00,83.918,83.977,83.898,83.977,123299999.0
2005-07-14 05:04:00,83.933,83.958,83.922,83.943,216200000.0
2005-07-14 05:05:00,83.938,83.966,83.907,83.927,141600001.0
2005-07-14 05:06:00,83.932,83.974,83.919,83.936,245399999.0
2005-07-14 05:07:00,83.935,83.971,83.904,83.904,246799998.0
2005-07-14 05:08:00,83.918,83.953,83.918,83.942,191300000.0
2005-07-14 05:09:00,83.938,83.964,83.918,83.94,288499999.0
2005-07-14 05:10:00,83.922,83.959,83.916,83.923,141600000.0
2005-07-14 05:11:00,83.894,83.969,83.894,83.953,172600000.0
2005-07-14 05:12:00,83.939,83.959,83.915,83.945,127500002.0
2005-07-14 05:13:00,83.936,83.949,83.913,83.922,142900000.0
2005-07-14 05:14:00,83.92,83.96,83.913,83.929,236499999.0
2005-07-14 05:15:00,83.918,83.942,83.901,83.937,219599997.0
2005-07-14 05:16:00,83.914,83.947,83.89,83.913,223800003.0
2005-07-14 05:17:00,83.935,83.946,83.909,83.92,271400000.0
2005-07-14 05:18:00,83.926,83.946,83.901,83.925,177700000.0
2005-07-14 05:19:00,83.934,83.938,83.899,83.899,363200001.0
2005-07-14 05:20:00,83.911,83.934,83.864,83.877,231299998.0
2005-07-14 05:21:00,83.877,83.932,83.877,83.932,190499999.0
2005-07-14 05:22:00,83.935,83.951,83.899,83.899,183300001.0
2005-07-14 05:23:00,83.905,83.936,83.891,83.896,139400000.0
2005-07-14 05:24:00,83.914,83.936,83.899,83.91,194099996.0
2005-07-14 05:25:00,83.885,83.95,83.882,83.926,118499998.0
2005-07-14 05:26:00,83.903,83.952,83.901,83.922,128399998.0
2005-07-14 05:27:00,83.949,83.962,83.896,83.923,170099997.0
2005-07-14 05:28:00,83.937,83.956,83.908,83.922,255599998.0
2005-07-14 05:29:00,83.924,83.956,83.906,83.916,246999996.0
2005-07-14 05:30:00,83.922,83.935,83.887,83.887,271199999.0
2005-07-14 05:31:00,83.913,83.945,83.892,83.922,220300003.0
2005-07-14 05:32:00,83.926,83.956,83.899,83.924,139500000.0
2005-07-14 05:33:00,83.947,83.95,83.92,83.933,255299997.0
2005-07-14 05:34:00,83.923,83.992,83.917,83.992,156099996.0
2005-07-14 05:35:00,83.932,83.999,83.929,83.976,169300001.0
2005-07-14 05:36:00,83.981,84.021,83.972,83.985,137200001.0
2005-07-14 05:37:00,83.962,84.024,83.946,84.003,197299998.0
2005-07-14 05:38:00,83.965,84.016,83.946,83.998,262600001.0
2005-07-14 05:39:00,84.017,84.033,83.956,84.002,296899995.0
2005-07-14 05:40:00,84.013,84.039,83.988,83.992,187600000.0
2005-07-14 05:41:00,84.05,84.055,84.01,84.01,189200001.0
2005-07-14 05:42:00,83.952,84.05,83.952,84.027,259500003.0
2005-07-14 05:43:00,84.038,84.068,84.022,84.022,274700002.0
2005-07-14 05:44:00,84.042,84.049,83.987,83.987,149300000.0
2005-07-14 05:45:00,84.024,84.043,83.985,84.013,187499999.0
2005-07-14 05:46:00,83.989,84.041,83.989,84.033,143199998.0
2005-07-14 05:47:00,84.03,84.03,83.979,83.979,174400001.0
2005-07-14 05:48:00,83.998,84.031,83.986,83.994,187299999.0
2005-07-14 05:49:00,83.992,84.03,83.983,84.002,246200000.0
2005-07-14 05:50:00,83.984,84.021,83.972,84.01,128600000.0
2005-07-14 05:51:00,83.983,84.005,83.954,83.987,184599999.0
2005-07-14 05:52:00,83.97,84.007,83.955,83.985,121500000.0
2005-07-14 05:53:00,83.989,84.007,83.964,83.964,306099996.0
2005-07-14 05:54:00,83.977,84.037,83.969,84.008,162299999.0
2005-07-14 05:55:00,83.989,84.018,83.979,83.999,177099997.0
2005-07-14 05:56:00,84.012,84.026,83.988,83.991,143400000.0
2005-07-14 05:57:00,84.032,84.032,83.977,83.984,179299999.0
2005-07-14 05:58:00,83.978,84.019,83.975,83.989,192099999.0
2005-07-14 05:59:00,83.975,83.999,83.959,83.974,198299998.0
2005-07-14 06:00:00,83.974,84.0,83.947,83.947,288699997.0
2005-07-14 06:01:00,83.979,84.008,83.965,84.003,111300002.0
2005-07-14 06:02:00,83.996,84.0,83.963,84.0,235800000.0
2005-07-14 06:03:00,83.988,84.007,83.97,83.993,267099998.0
2005-07-14 06:04:00,83.972,83.997,83.96,83.993,210200000.0
2005-07-14 06:05:00,83.983,84.012,83.954,83.99,190199997.0
2005-07-14 06:06:00,83.962,84.006,83.957,83.983,180000000.0
2005-07-14 06:07:00,83.973,84.005,83.966,83.988,148599999.0
2005-07-14 06:08:00,84.017,84.026,83.963,83.972,152099998.0
2005-07-14 06:09:00,83.996,84.022,83.987,84.022,268899996.0
2005-07-14 06:10:00,84.007,84.026,83.995,84.022,156400003.0
2005-07-14 06:11:00,84.043,84.043,84.0,84.003,200700001.0
2005-07-14 06:12:00,84.038,84.055,84.008,84.021,128900002.0
2005-07-14 06:13:00,83.991,84.039,83.991,84.035,176200001.0
2005-07-14 06:14:00,83.996,84.025,83.972,83.972,190200002.0
2005-07-14 06:15:00,83.985,84.022,83.968,83.973,320400003.0
2005-07-14 06:16:00,83.943,84.024,83.943,84.007,310999998.0
2005-07-14 06:17:00,84.014,84.026,83.98,84.026,198899999.0
2005-07-14 06:18:00,84.02,84.027,83.98,84.002,207899999.0
2005-07-14 06:19:00,84.022,84.032,83.988,83.994,175600002.0
2005-07-14 06:20:00,84.001,84.023,83.981,83.985,248400003.0
2005-07-14 06:21:00,84.006,84.007,83.978,83.989,151799999.0
2005-07-14 06:22:00,83.999,84.01,83.965,83.99,348700001.0
2005-07-14 06:23:00,84.0,84.022,83.991,84.006,120000001.0
2005-07-14 06:24:00,83.998,84.025,83.982,83.996,284200001.0
2005-07-14 06:25:00,84.005,84.027,83.982,84.001,226700001.0
2005-07-14 06:26:00,83.98,84.02,83.98,83.996,201100003.0
2005-07-14 06:27:00,84.009,84.035,83.989,84.001,127999998.0
2005-07-14 06:28:00,84.024,84.024,83.974,84.007,143300000.0
2005-07-14 06:29:00,84.0,84.015,83.96,83.991,168199998.0
2005-07-14 06:30:00,83.965,84.007,83.965,84.0,134399998.0
2005-07-14 06:31:00,83.986,84.0,83.961,83.967,219299996.0
2005-07-14 06:32:00,83.936,83.991,83.935,83.948,233999999.0
2005-07-14 06:33:00,83.915,83.993,83.913,83.971,259000002.0
2005-07-14 06:34:00,83.995,83.995,83.926,83.932,133200000.0
2005-07-14 06:35:00,83.961,83.985,83.935,83.972,345800005.0
2005-07-14 06:36:00,83.953,83.987,83.953,83.968,150200003.0
2005-07-14 06:37:00,83.932,83.988,83.932,83.954,202200001.0
2005-07-14 06:38:00,83.96,83.995,83.941,83.975,267300000.0
2005-07-14 06:39:00,83.953,83.989,83.941,83.953,207999999.0
2005-07-14 06:40:00,83.964,83.977,83.949,83.952,224899995.0
2005-07-14 06:41:00,83.957,84.005,83.956,84.005,105100000.0
2005-07-14 06:42:00,83.974,84.015,83.959,83.991,242400000.0
2005-07-14 06:43:00,84.004,84.004,83.952,83.97,189199999.0
2005-07-14 06:44:00,83.957,83.984,83.946,83.946,105400000.0
2005-07-14 06:45:00,83.959,84.009,83.955,83.983,172200000.0
2005-07-14 06:46:00,83.986,84.002,83.973,83.973,146400004.0
2005-07-14 06:47:00,83.977,84.004,83.965,83.975,257600000.0
2005-07-14 06:48:00,83.955,83.995,83.945,83.993,221199999.0
2005-07-14 06:49:00,83.98,84.004,83.958,83.971,271599997.0
2005-07-14 06:50:00,83.959,83.985,83.94,83.982,221400000.0
2005-07-14 06:51:00,83.95,84.008,83.95,84.003,193800000.0
2005-07-14 06:52:00,83.988,84.005,83.962,83.97,152500001.0
2005-07-14 06:53:00,83.987,84.013,83.974,84.003,202200000.0
2005-07-14 06:54:00,83.979,84.007,83.972,84.007,195200000.0
2005-07-14 06:55:00,84.004,84.011,83.974,84.011,141400000.0
2005-07-14 06:56:00,83.971,84.021,83.971,84.012,343699998.0
2005-07-14 06:57:00,84.017,84.023,83.98,83.986,251900000.0
2005-07-14 06:58:00,83.957,84.029,83.953,84.024,207000002.0
2005-07-14 06:59:00,84.018,84.035,84.0,84.024,210800000.0
2005-07-14 07:00:00,84.004,84.017,83.975,83.978,181099998.0
2005-07-14 07:01:00,83.95,84.005,83.947,83.982,112300000.0
2005-07-14 07:02:00,83.945,83.996,83.938,83.974,196900001.0
2005-07-14 07:03:00,83.972,83.985,83.937,83.937,129200000.0
2005-07-14 07:04:00,83.951,83.988,83.942,83.976,158700003.0
2005-07-14 07:05:00,83.978,83.989,83.948,83.95,214700001.0
2005-07-14 07:06:00,83.962,83.985,83.946,83.974,239399999.0
2005-07-14 07:07:00,83.98,83.999,83.946,83.954,141499999.0
2005-07-14 07:08:00,83.949,83.978,83.934,83.947,136799999.0
2005-07-14 07:09:00,83.939,83.983,83.935,83.946,262599998.0
2005-07-14 07:10:00,83.952,83.971,83.916,83.928,137500001.0
2005-07-14 07:11:00,83.947,83.998,83.943,83.959,146399997.0
2005-07-14 07:12:00,83.972,83.978,83.931,83.943,209700002.0
2005-07-14 07:13:00,83.948,83.966,83.916,83.936,142300000.0
2005-07-14 07:14:00,83.934,83.945,83.902,83.918,197699999.0
2005-07-14 07:15:00,83.9,83.962,83.9,83.954,164299999.0
2005-07-14 07:16:00,83.914,83.966,83.893,83.909,181200000.0
2005-07-14 07:17:00,83.934,83.955,83.918,83.955,191100003.0
2005-07-14 07:18:00,83.953,83.964,83.925,83.925,279299995.0
2005-07-14 07:19:00,83.93,83.954,83.918,83.941,357300002.0
2005-07-14 07:20:00,83.911,83.949,83.904,83.924,184999998.0
2005-07-14 07:21:00,83.927,83.947,83.915,83.916,161299999.0
2005-07-14 07:22:00,83.898,83.971,83.892,83.971,115600000.0
2005-07-14 07:23:00,83.955,83.99,83.943,83.98,194499998.0
2005-07-14 07:24:00,83.952,83.977,83.93,83.977,241899999.0
2005-07-14 07:25:00,83.964,83.988,83.951,83.963,228600002.0
2005-07-14 07:26:00,83.946,83.975,83.927,83.935,227500002.0
2005-07-14 07:27:00,83.933,83.967,83.911,83.933,174700000.0
2005-07-14 07:28:00,83.918,83.952,83.902,83.916,241299999.0
2005-07-14 07:29:00,83.965,83.968,83.931,83.945,125899998.0
2005-07-14 07:30:00,83.939,83.961,83.926,83.93,175599999.0
2005-07-14 07:31:00,83.939,83.955,83.91,83.934,118400000.0
2005-07-14 07:32:00,83.919,83.95,83.907,83.925,235999992.0
2005-07-14 07:33:00,83.917,83.936,83.888,83.894,238900000.0
2005-07-14 07:34:00,83.895,83.945,83.889,83.945,138700000.0
2005-07-14 07:35:00,83.905,83.95,83.894,83.95,231000002.0
2005-07-14 07:36:00,83.947,83.958,83.903,83.935,288499998.0
2005-07-14 07:37:00,83.943,83.97,83.927,83.944,191099997.0
2005-07-14 07:38:00,83.932,83.956,83.912,83.933,108500001.0
2005-07-14 07:39:00,83.979,83.979,83.921,83.921,176599998.0
2005-07-14 07:40:00,83.925,83.946,83.906,83.934,176300000.0
2005-07-14 07:41:00,83.949,83.955,83.908,83.922,159300001.0
2005-07-14 07:42:00,83.931,83.974,83.92,83.945,195300000.0
2005-07-14 07:43:00,83.947,83.947,83.905,83.914,175499998.0
2005-07-14 07:44:00,83.947,83.954,83.894,83.901,159300001.0
2005-07-14 07:45:00,83.906,83.953,83.906,83.934,247599999.0
2005-07-14 07:46:00,83.897,83.96,83.882,83.933,141099999.0
2005-07-14 07:47:00,83.953,83.98,83.906,83.923,182199998.0
2005-07-14 07:48:00,83.909,83.96,83.897,83.958,288299999.0
2005-07-14 07:49:00,83.904,83.971,83.898,83.935,283700002.0
2005-07-14 07:50:00,83.943,83.983,83.906,83.906,202400001.0
2005-07-14 07:51:00,83.918,83.962,83.918,83.933,288399996.0
2005-07-14 07:52:00,83.928,83.958,83.909,83.925,251599997.0
2005-07-14 07:53:00,83.962,83.97,83.918,83.941,199300000.0
2005-07-14 07:54:00,83.916,83.948,83.899,83.926,303199998.0
2005-07-14 07:55:00,83.905,83.931,83.888,83.916,314500000.0
2005-07-14 07:56:00,83.9,83.934,83.881,83.912,195499996.0
2005-07-14 07:57:00,83.913,83.93,83.895,83.906,155700000.0
2005-07-14 07:58:00,83.938,83.971,83.91,83.971,237000001.0
2005-07-14 07:59:00,83.99,83.995,83.939,83.953,280199999.0
2005-07-14 08:00:00,83.958,83.98,83.944,83.98,155700000.0
2005-07-14 08:01:00,83.968,83.989,83.947,83.955,240499999.0
2005-07-14 08:02:00,83.974,83.982,83.934,83.936,161800001.0
2005-07-14 08:03:00,83.965,83.975,83.928,83.941,145700000.0
2005-07-14 08:04:00,83.926,83.965,83.913,83.935,134400002.0
2005-07-14 08:05:00,83.934,83.962,83.917,83.932,244200002.0
2005-07-14 08:06:00,83.933,83.952,83.895,83.909,195000001.0
2005-07-14 08:07:00,83.929,83.948,83.898,83.898,247800001.0
2005-07-14 08:08:00,83.869,83.907,83.86,83.877,295199999.0
2005-07-14 08:09:00,83.858,83.925,83.858,83.89,226699998.0
2005-07-14 08:10:00,83.901,83.933,83.88,83.903,131700000.0
2005-07-14 08:11:00,83.972,84.047,83.911,83.916,159600003.0
2005-07-14 08:12:00,83.874,83.931,83.874,83.906,170599998.0
2005-07-14 08:13:00,83.898,83.954,83.887,83.906,273499997.0
2005-07-14 08:14:00,83.89,83.941,83.888,83.929,162399999.0
2005-07-14 08:15:00,83.918,83.956,83.881,83.937,150600001.0
2005-07-14 08:16:00,83.884,83.938,83.884,83.91,207299999.0
2005-07-14 08:17:00,83.943,83.943,83.887,83.897,179300001.0
2005-07-14 08:18:00,83.918,83.964,83.905,83.932,229800000.0
2005-07-14 08:19:00,83.915,83.948,83.9,83.914,164200000.0
2005-07-14 08:20:00,83.9,83.929,83.882,83.914,224399997.0
2005-07-14 08:21:00,83.941,83.96,83.906,83.952,272399996.0
2005-07-14 08:22:00,83.942,83.955,83.914,83.924,223400003.0
2005-07-14 08:23:00,83.915,83.98,83.915,83.98,204800003.0
2005-07-14 08:24:00,83.933,83.962,83.927,83.951,166799998.0
2005-07-14 08:25:00,83.937,83.963,83.915,83.948,213499999.0
2005-07-14 08:26:00,83.932,83.968,83.927,83.944,187399998.0
2005-07-14 08:27:00,83.931,83.965,83.922,83.959,183099998.0
2005-07-14 08:28:00,83.919,83.969,83.919,83.945,212100003.0
2005-07-14 08:29:00,83.921,83.97,83.914,83.97,232799998.0
2005-07-14 08:30:00,83.944,83.961,83.912,83.921,293899993.0
2005-07-14 08:31:00,83.918,83.947,83.904,83.919,243799997.0
2005-07-14 08:32:00,83.951,83.966,83.921,83.921,132000000.0
2005-07-14 08:33:00,83.974,83.989,83.946,83.964,326399999.0
2005-07-14 08:34:00,83.948,84.016,83.941,83.966,128100000.0
2005-07-14 08:35:00,83.933,83.998,83.924,83.985,148700001.0
2005-07-14 08:36:00,83.976,84.009,83.967,84.008,209399996.0
2005-07-14 08:37:00,83.993,84.011,83.964,83.964,228199999.0
2005-07-14 08:38:00,83.985,84.008,83.971,84.008,168399999.0
2005-07-14 08:39:00,83.988,84.019,83.971,83.981,237299999.0
2005-07-14 08:40:00,83.984,83.994,83.954,83.967,214899998.0
2005-07-14 08:41:00,83.992,84.002,83.957,83.957,147200000.0
2005-07-14 08:42:00,84.014,84.019,83.966,83.967,253300001.0
2005-07-14 08:43:00,83.995,84.016,83.981,84.001,220199999.0
2005-07-14 08:44:00,83.982,84.023,83.982,84.012,317399998.0
2005-07-14 08:45:00,84.028,84.038,83.998,83.998,167300000.0
2005-07-14 08:46:00,84.028,84.046,84.0,84.017,142000000.0
2005-07-14 08:47:00,84.023,84.057,83.991,84.014,227600000.0
2005-07-14 08:48:00,84.013,84.051,84.01,84.033,141099998.0
2005-07-14 08:49:00,84.008,84.041,83.991,84.01,217899998.0
2005-07-14 08:50:00,84.021,84.034,83.99,84.015,234999996.0
2005-07-14 08:51:00,84.015,84.044,83.998,84.011,330400000.0
2005-07-14 08:52:00,84.014,84.023,83.981,83.987,249399999.0
2005-07-14 08:53:00,84.002,84.041,83.985,84.041,174200001.0
2005-07-14 08:54:00,84.06,84.07,84.02,84.05,154400000.0
2005-07-14 08:55:00,84.038,84.078,84.024,84.052,146900001.0
2005-07-14 08:56:00,84.06,84.121,84.044,84.093,185400000.0
2005-07-14 08:57:00,84.093,84.121,84.07,84.07,300300001.0
2005-07-14 08:58:00,84.079,84.099,84.024,84.024,139600000.0
2005-07-14 08:59:00,84.032,84.111,84.021,84.085,186600002.0
2005-07-14 09:00:00,84.07,84.098,84.044,84.075,271399998.0
2005-07-14 09:01:00,84.054,84.101,84.043,84.1,185699999.0
2005-07-14 09:02:00,84.061,84.106,84.053,84.09,202499998.0
2005-07-14 09:03:00,84.068,84.114,84.065,84.114,307000001.0
2005-07-14 09:04:00,84.061,84.113,84.05,84.062,215300000.0
2005-07-14 09:05:00,84.121,84.139,84.087,84.098,212099993.0
2005-07-14 09:06:00,84.088,84.105,84.064,84.088,125499999.0
2005-07-14 09:07:00,84.086,84.124,84.067,84.09,204499996.0
2005-07-14 09:08:00,84.046,84.112,84.043,84.078,173799998.0
2005-07-14 09:09:00,84.104,84.12,84.07,84.108,232400000.0
2005-07-14 09:10:00,84.092,84.108,84.02,84.043,217199999.0
2005-07-14 09:11:00,84.056,84.081,84.039,84.045,148799999.0
2005-07-14 09:12:00,84.031,84.082,84.028,84.048,119299999.0
2005-07-14 09:13:00,84.04,84.057,84.017,84.05,293699998.0
2005-07-14 09:14:00,83.996,84.049,83.996,84.005,182899999.0
2005-07-14 09:15:00,83.996,84.074,83.989,84.03,271200002.0
2005-07-14 09:16:00,84.003,84.059,84.002,84.041,258199995.0
2005-07-14 09:17:00,84.026,84.064,84.021,84.038,242000000.0
2005-07-14 09:18:00,83.996,84.112,83.994,84.037,186300001.0
2005-07-14 09:19:00,84.03,84.054,83.996,83.996,174100004.0
2005-07-14 09:20:00,84.012,84.028,83.972,83.977,277599999.0
2005-07-14 09:21:00,83.976,84.011,83.963,84.011,125300002.0
2005-07-14 09:22:00,83.981,84.025,83.967,84.025,191100001.0
2005-07-14 09:23:00,84.013,84.033,83.96,83.967,157799997.0
2005-07-14 09:24:00,83.949,84.027,83.949,83.976,283799997.0
2005-07-14 09:25:00,83.999,84.021,83.976,83.992,189800000.0
2005-07-14 09:26:00,84.019,84.028,83.993,83.994,241699996.0
2005-07-14 09:27:00,83.993,84.015,83.961,83.971,196700000.0
2005-07-14 09:28:00,83.971,84.017,83.971,84.0,178599996.0
2005-07-14 09:29:00,83.976,84.018,83.976,83.999,138600000.0
2005-07-14 09:30:00,83.995,84.023,83.972,83.984,201200002.0
2005-07-14 09:31:00,83.988,84.028,83.981,84.027,175400000.0
2005-07-14 09:32:00,84.005,84.01,83.963,83.969,200700000.0
2005-07-14 09:33:00,83.959,84.001,83.95,83.984,167599999.0
2005-07-14 09:34:00,83.972,84.007,83.947,83.983,188800001.0
2005-07-14 09:35:00,83.995,84.034,83.991,84.005,201400001.0
2005-07-14 09:36:00,83.995,84.013,83.964,83.979,192500003.0
2005-07-14 09:37:00,84.008,84.008,83.969,83.974,142999997.0
2005-07-14 09:38:00,83.972,84.013,83.966,84.003,191399996.0
2005-07-14 09:39:00,84.01,84.014,83.976,83.989,114499998.0
2005-07-14 09:40:00,83.987,84.017,83.97,83.973,193399998.0
2005-07-14 09:41:00,84.02,84.044,83.992,84.019,193100004.0
2005-07-14 09:42:00,83.968,84.035,83.967,84.007,186799999.0
2005-07-14 09:43:00,84.017,84.036,83.997,84.022,192399999.0
2005-07-14 09:44:00,84.008,84.039,83.983,84.003,270699998.0
2005-07-14 09:45:00,84.017,84.041,83.993,84.024,142500000.0
2005-07-14 09:46:00,84.006,84.052,83.996,84.014,321499999.0
2005-07-14 09:47:00,84.022,84.043,83.998,84.02,147700000.0
2005-07-14 09:48:00,84.007,84.041,83.995,84.004,204299999.0
2005-07-14 09:49:00,84.021,84.047,83.995,84.02,137000001.0
2005-07-14 09:50:00,84.023,84.049,84.001,84.02,217100001.0
2005-07-14 09:51:00,84.068,84.077,84.035,84.038,311300004.0
2005-07-14 09:52:00,84.046,84.086,84.035,84.086,185799995.0
2005-07-14 09:53:00,84.06,84.095,84.049,84.08,320799999.0
2005-07-14 09:54:00,84.05,84.085,84.032,84.056,301900001.0
2005-07-14 09:55:00,84.028,84.099,84.027,84.064,269100003.0
2005-07-14 09:56:00,84.063,84.096,84.031,84.058,200699997.0
2005-07-14 09:57:00,84.05,84.1,84.049,84.075,256799995.0
2005-07-14 09:58:00,84.081,84.094,84.038,84.07,318500000.0
2005-07-14 09:59:00,84.064,84.089,84.047,84.077,140900000.0
2005-07-14 10:00:00,84.058,84.098,84.04,84.071,219700002.0
2005-07-14 10:01:00,84.053,84.082,84.03,84.075,218499999.0
2005-07-14 10:02:00,84.068,84.096,84.051,84.073,218600001.0
2005-07-14 10:03:00,84.095,84.111,84.071,84.082,206800000.0
2005-07-14 10:04:00,84.122,84.143,84.103,84.128,188200001.0
2005-07-14 10:05:00,84.106,84.201,84.101,84.201,131899998.0
2005-07-14 10:06:00,84.143,84.218,84.142,84.218,232000003.0
2005-07-14 10:07:00,84.205,84.237,84.181,84.215,318299995.0
2005-07-14 10:08:00,84.207,84.224,84.16,84.188,217500000.0
2005-07-14 10:09:00,84.212,84.227,84.168,84.182,251300002.0
2005-07-14 10:10:00,84.215,84.227,84.168,84.209,175999997.0
2005-07-14 10:11:00,84.199,84.251,84.194,84.227,210099998.0
2005-07-14 10:12:00,84.206,84.239,84.206,84.209,163700003.0
2005-07-14 10:13:00,84.197,84.241,84.197,84.207,207899999.0
2005-07-14 10:14:00,84.174,84.223,84.172,84.215,187800002.0
2005-07-14 10:15:00,84.191,84.237,84.189,84.237,183500005.0
2005-07-14 10:16:00,84.205,84.263,84.205,84.261,201399998.0
2005-07-14 10:17:00,84.226,84.271,84.22,84.248,176200002.0
2005-07-14 10:18:00,84.25,84.283,84.242,84.242,195700005.0
2005-07-14 10:19:00,84.258,84.27,84.228,84.228,202700001.0
2005-07-14 10:20:00,84.21,84.278,84.208,84.228,249899999.0
2005-07-14 10:21:00,84.248,84.3,84.222,84.28,215999999.0
2005-07-14 10:22:00,84.299,84.314,84.257,84.268,361100000.0
2005-07-14 10:23:00,84.281,84.29,84.249,84.249,170700000.0
2005-07-14 10:24:00,84.253,84.301,84.239,84.257,196799996.0
2005-07-14 10:25:00,84.248,84.295,84.233,84.276,172699998.0
2005-07-14 10:26:00,84.228,84.278,84.223,84.233,151199998.0
2005-07-14 10:27:00,84.265,84.27,84.232,84.241,247200000.0
2005-07-14 10:28:00,84.236,84.275,84.206,84.25,152899999.0
2005-07-14 10:29:00,84.27,84.278,84.215,84.251,210599999.0
2005-07-14 10:30:00,84.242,84.27,84.234,84.261,227299997.0
2005-07-14 10:31:00,84.252,84.278,84.217,84.23,244199998.0
2005-07-14 10:32:00,84.207,84.261,84.207,84.258,181699997.0
2005-07-14 10:33:00,84.254,84.257,84.205,84.208,186699998.0
2005-07-14 10:34:00,84.185,84.278,84.185,84.27,163700000.0
2005-07-14 10:35:00,84.272,84.272,84.213,84.223,192000001.0
2005-07-14 10:36:00,84.234,84.24,84.201,84.201,207600001.0
2005-07-14 10:37:00,84.194,84.231,84.191,84.205,242399996.0
2005-07-14 10:38:00,84.173,84.224,84.168,84.224,221000002.0
2005-07-14 10:39:00,84.208,84.228,84.18,84.192,251699995.0
2005-07-14 10:40:00,84.175,84.228,84.169,84.189,261100003.0
2005-07-14 10:41:00,84.169,84.209,84.165,84.192,244900001.0
2005-07-14 10:42:00,84.186,84.22,84.179,84.21,147899998.0
2005-07-14 10:43:00,84.18,84.222,84.175,84.191,313100000.0
2005-07-14 10:44:00,84.182,84.215,84.162,84.194,161000000.0
2005-07-14 10:45:00,84.212,84.232,84.199,84.212,135900001.0
2005-07-14 10:46:00,84.208,84.23,84.191,84.205,255799995.0
2005-07-14 10:47:00,84.201,84.237,84.194,84.2,177400001.0
2005-07-14 10:48:00,84.186,84.239,84.175,84.217,264899998.0
2005-07-14 10:49:00,84.227,84.238,84.204,84.23,234599996.0
2005-07-14 10:50:00,84.223,84.244,84.206,84.227,202900000.0
2005-07-14 10:51:00,84.236,84.258,84.208,84.226,214099999.0
2005-07-14 10:52:00,84.223,84.253,84.203,84.215,284199998.0
2005-07-14 10:53:00,84.255,84.257,84.212,84.215,187100003.0
2005-07-14 10:54:00,84.206,84.271,84.206,84.271,172899999.0
2005-07-14 10:55:00,84.27,84.27,84.211,84.227,217499998.0
2005-07-14 10:56:00,84.25,84.252,84.197,84.215,203300001.0
2005-07-14 10:57:00,84.232,84.24,84.206,84.213,171200001.0
2005-07-14 10:58:00,84.246,84.255,84.195,84.195,203000004.0
2005-07-14 10:59:00,84.199,84.222,84.171,84.175,252099996.0
2005-07-14 11:00:00,84.203,84.222,84.137,84.181,244699998.0
2005-07-14 11:01:00,84.212,84.225,84.183,84.205,265000001.0
2005-07-14 11:02:00,84.189,84.225,84.174,84.209,169699996.0
2005-07-14 11:03:00,84.182,84.25,84.182,84.24,204400000.0
2005-07-14 11:04:00,84.217,84.248,84.216,84.239,250500001.0
2005-07-14 11:05:00,84.244,84.264,84.214,84.214,172899999.0
2005-07-14 11:06:00,84.211,84.255,84.189,84.237,279799995.0
2005-07-14 11:07:00,84.261,84.274,84.222,84.23,301400000.0
2005-07-14 11:08:00,84.21,84.23,84.194,84.221,185200004.0
2005-07-14 11:09:00,84.227,84.229,84.194,84.203,137199998.0
2005-07-14 11:10:00,84.203,84.267,84.197,84.232,207799999.0
2005-07-14 11:11:00,84.231,84.28,84.228,84.258,148000000.0
2005-07-14 11:12:00,84.257,84.286,84.242,84.265,159299998.0
2005-07-14 11:13:00,84.261,84.282,84.244,84.267,189300002.0
2005-07-14 11:14:00,84.229,84.267,84.226,84.237,124000000.0
2005-07-14 11:15:00,84.229,84.256,84.212,84.236,196399999.0
2005-07-14 11:16:00,84.243,84.27,84.219,84.253,348899997.0
2005-07-14 11:17:00,84.237,84.293,84.224,84.293,82300000.0
2005-07-14 11:18:00,84.253,84.283,84.231,84.248,277900005.0
2005-07-14 11:19:00,84.256,84.297,84.24,84.263,145700001.0
2005-07-14 11:20:00,84.257,84.305,84.257,84.295,249099998.0
2005-07-14 11:21:00,84.282,84.3,84.256,84.28,140400001.0
2005-07-14 11:22:00,84.285,84.313,84.273,84.281,201300000.0
2005-07-14 11:23:00,84.271,84.295,84.251,84.259,126500000.0
2005-07-14 11:24:00,84.283,84.297,84.252,84.272,329799996.0
2005-07-14 11:25:00,84.281,84.308,84.238,84.25,185100000.0
2005-07-14 11:26:00,84.197,84.252,84.187,84.25,201800000.0
2005-07-14 11:27:00,84.188,84.266,84.188,84.209,253299998.0
2005-07-14 11:28:00,84.205,84.226,84.158,84.176,157200000.0
2005-07-14 11:29:00,84.208,84.234,84.164,84.172,220600002.0
2005-07-14 11:30:00,84.199,84.222,84.148,84.166,210300001.0
2005-07-14 11:31:00,84.154,84.248,84.15,84.206,128099998.0
2005-07-14 11:32:00,84.121,84.19,84.121,84.19,255700000.0
2005-07-14 11:33:00,84.152,84.178,84.121,84.13,152199999.0
2005-07-14 11:34:00,84.15,84.169,84.118,84.125,162400001.0
2005-07-14 11:35:00,84.138,84.176,84.116,84.144,221200001.0
2005-07-14 11:36:00,84.116,84.178,84.1,84.159,211799996.0
2005-07-14 11:37:00,84.133,84.183,84.123,84.183,241700001.0
2005-07-14 11:38:00,84.123,84.174,84.121,84.14,214200000.0
2005-07-14 11:39:00,84.119,84.155,84.119,84.152,188500005.0
2005-07-14 11:40:00,84.098,84.138,84.064,84.107,267999997.0
2005-07-14 11:41:00,84.135,84.15,84.101,84.103,229700002.0
2005-07-14 11:42:00,84.106,84.144,84.098,84.143,149300000.0
2005-07-14 11:43:00,84.101,84.137,84.093,84.109,188100002.0
2005-07-14 11:44:00,84.167,84.17,84.123,84.123,169100000.0
2005-07-14 11:45:00,84.117,84.15,84.107,84.123,176599999.0
2005-07-14 11:46:00,84.115,84.151,84.094,84.102,265800000.0
2005-07-14 11:47:00,84.077,84.119,84.059,84.074,213900002.0
2005-07-14 11:48:00,84.066,84.1,84.026,84.027,208500000.0
2005-07-14 11:49:00,84.036,84.081,84.028,84.053,209500003.0
2005-07-14 11:50:00,84.05,84.086,84.038,84.038,221199998.0
2005-07-14 11:51:00,84.06,84.153,84.03,84.098,282100000.0
2005-07-14 11:52:00,84.058,84.125,84.035,84.052,206900000.0
2005-07-14 11:53:00,84.057,84.097,84.043,84.059,142499998.0
2005-07-14 11:54:00,84.034,84.057,84.012,84.036,204299995.0
2005-07-14 11:55:00,84.045,84.075,84.027,84.032,223899998.0
2005-07-14 11:56:00,84.028,84.07,84.011,84.063,319799999.0
2005-07-14 11:57:00,84.072,84.072,84.017,84.024,197599999.0
2005-07-14 11:58:00,84.018,84.056,84.016,84.037,216200001.0
2005-07-14 11:59:00,84.072,84.082,84.032,84.059,292599999.0
2005-07-14 12:00:00,84.045,84.082,84.045,84.074,267299998.0
2005-07-14 12:01:00,84.072,84.088,84.049,84.082,228799997.0
2005-07-14 12:02:00,84.054,84.082,84.042,84.052,268600003.0
2005-07-14 12:03:00,84.07,84.098,84.049,84.072,190800000.0
2005-07-14 12:04:00,84.037,84.086,84.033,84.082,201400003.0
2005-07-14 12:05:00,84.048,84.1,84.046,84.091,108200001.0
2005-07-14 12:06:00,84.095,84.095,84.056,84.075,232399996.0
2005-07-14 12:07:00,84.05,84.098,84.01,84.082,233899995.0
2005-07-14 12:08:00,84.1,84.114,84.053,84.053,187099996.0
2005-07-14 12:09:00,84.063,84.11,84.059,84.11,237199998.0
2005-07-14 12:10:00,84.065,84.107,84.065,84.069,155499998.0
2005-07-14 12:11:00,84.074,84.132,84.074,84.118,112899999.0
2005-07-14 12:12:00,84.067,84.133,84.064,84.113,162299999.0
2005-07-14 12:13:00,84.148,84.148,84.085,84.085,158899999.0
2005-07-14 12:14:00,84.081,84.115,84.073,84.111,214800000.0
2005-07-14 12:15:00,84.123,84.123,84.077,84.105,111800001.0
2005-07-14 12:16:00,84.106,84.138,84.084,84.138,207000002.0
2005-07-14 12:17:00,84.128,84.149,84.109,84.119,174500000.0
2005-07-14 12:18:00,84.144,84.16,84.111,84.115,248800002.0
2005-07-14 12:19:00,84.116,84.182,84.116,84.175,200999999.0
2005-07-14 12:20:00,84.141,84.176,84.133,84.165,376900002.0
2005-07-14 12:21:00,84.14,84.173,84.133,84.155,175700000.0
2005-07-14 12:22:00,84.15,84.211,84.138,84.18,161300001.0
2005-07-14 12:23:00,84.198,84.218,84.176,84.198,163400001.0
2005-07-14 12:24:00,84.212,84.232,84.11,84.11,284200007.0
2005-07-14 12:25:00,84.15,84.223,84.138,84.201,283499999.0
2005-07-14 12:26:00,84.205,84.214,84.173,84.175,131499999.0
2005-07-14 12:27:00,84.176,84.237,84.164,84.213,222200000.0
2005-07-14 12:28:00,84.195,84.221,84.182,84.2,168499999.0
2005-07-14 12:29:00,84.203,84.232,84.175,84.214,198499997.0
2005-07-14 12:30:00,84.215,84.231,84.181,84.208,241499998.0
2005-07-14 12:31:00,84.187,84.225,84.169,84.179,195299999.0
2005-07-14 12:32:00,84.157,84.197,84.157,84.18,273599996.0
2005-07-14 12:33:00,84.163,84.194,84.129,84.157,218399998.0
2005-07-14 12:34:00,84.166,84.205,84.144,84.184,109199999.0
2005-07-14 12:35:00,84.189,84.214,84.165,84.21,181899997.0
2005-07-14 12:36:00,84.176,84.237,84.159,84.218,233000003.0
2005-07-14 12:37:00,84.205,84.254,84.205,84.244,157400000.0
2005-07-14 12:38:00,84.195,84.234,84.187,84.211,176399999.0
2005-07-14 12:39:00,84.227,84.252,84.192,84.21,159400004.0
2005-07-14 12:40:00,84.217,84.231,84.176,84.213,274799997.0
2005-07-14 12:41:00,84.211,84.232,84.193,84.205,237500003.0
2005-07-14 12:42:00,84.174,84.211,84.174,84.187,160099999.0
2005-07-14 12:43:00,84.215,84.237,84.18,84.194,317100000.0
2005-07-14 12:44:00,84.176,84.21,84.161,84.19,232099998.0
2005-07-14 12:45:00,84.199,84.205,84.172,84.184,118800000.0
2005-07-14 12:46:00,84.16,84.206,84.137,84.181,149199998.0
2005-07-14 12:47:00,84.185,84.223,84.148,84.223,273399999.0
2005-07-14 12:48:00,84.216,84.227,84.19,84.204,129099998.0
2005-07-14 12:49:00,84.209,84.228,84.199,84.215,218599998.0
2005-07-14 12:50:00,84.195,84.212,84.177,84.193,133099999.0
2005-07-14 12:51:00,84.185,84.228,84.17,84.194,172200003.0
2005-07-14 12:52:00,84.193,84.234,84.192,84.194,201400003.0
2005-07-14 12:53:00,84.157,84.228,84.157,84.222,237700001.0
2005-07-14 12:54:00,84.205,84.235,84.193,84.212,157000001.0
2005-07-14 12:55:00,84.217,84.231,84.187,84.199,158900003.0
2005-07-14 12:56:00,84.187,84.244,84.185,84.23,199300001.0
2005-07-14 12:57:00,84.207,84.222,84.175,84.19,202300000.0
2005-07-14 12:58:00,84.165,84.198,84.162,84.196,147299999.0
2005-07-14 12:59:00,84.183,84.216,84.176,84.203,116000000.0
2005-07-14 13:00:00,84.193,84.236,84.186,84.203,200499999.0
2005-07-14 13:01:00,84.178,84.207,84.169,84.205,140199997.0
2005-07-14 13:02:00,84.163,84.214,84.158,84.195,240900000.0
2005-07-14 13:03:00,84.185,84.211,84.167,84.19,191099998.0
2005-07-14 13:04:00,84.173,84.215,84.173,84.207,120200000.0
2005-07-14 13:05:00,84.211,84.248,84.184,84.189,167400001.0
2005-07-14 13:06:00,84.174,84.202,84.157,84.187,276300001.0
2005-07-14 13:07:00,84.222,84.222,84.165,84.165,124600001.0
2005-07-14 13:08:00,84.148,84.209,84.128,84.186,177100002.0
2005-07-14 13:09:00,84.173,84.199,84.155,84.156,299499998.0
2005-07-14 13:10:00,84.167,84.201,84.155,84.168,191100001.0
2005-07-14 13:11:00,84.166,84.19,84.146,84.19,140600001.0
2005-07-14 13:12:00,84.144,84.174,84.137,84.156,202800001.0
2005-07-14 13:13:00,84.148,84.166,84.121,84.141,150700001.0
2005-07-14 13:14:00,84.13,84.189,84.13,84.145,184299997.0
2005-07-14 13:15:00,84.12,84.16,84.115,84.16,260000003.0
2005-07-14 13:16:00,84.118,84.176,84.118,84.136,199899998.0
2005-07-14 13:17:00,84.124,84.178,84.124,84.178,223299999.0
2005-07-14 13:18:00,84.139,84.156,84.118,84.135,195599997.0
2005-07-14 13:19:00,84.135,84.164,84.123,84.138,218500002.0
2005-07-14 13:20:00,84.106,84.145,84.099,84.123,79500000.0
2005-07-14 13:21:00,84.116,84.145,84.091,84.13,154000001.0
2005-07-14 13:22:00,84.103,84.158,84.102,84.154,202299999.0
2005-07-14 13:23:00,84.125,84.147,84.104,84.115,190599999.0
2005-07-14 13:24:00,84.109,84.146,84.103,84.143,272900003.0
2005-07-14 13:25:00,84.153,84.189,84.147,84.154,189299997.0
2005-07-14 13:26:00,84.128,84.174,84.111,84.157,178800003.0
2005-07-14 13:27:00,84.17,84.189,84.154,84.172,271800000.0
2005-07-14 13:28:00,84.126,84.183,84.126,84.159,236199998.0
2005-07-14 13:29:00,84.147,84.167,84.121,84.147,170800001.0
2005-07-14 13:30:00,84.114,84.163,84.114,84.159,208899998.0
2005-07-14 13:31:00,84.151,84.192,84.138,84.182,262899997.0
2005-07-14 13:32:00,84.158,84.204,84.141,84.204,208800000.0
2005-07-14 13:33:00,84.153,84.2,84.153,84.189,215899999.0
2005-07-14 13:34:00,84.146,84.192,84.144,84.192,175400001.0
2005-07-14 13:35:00,84.158,84.182,84.142,84.178,146800001.0
2005-07-14 13:36:00,84.14,84.186,84.132,84.161,256799997.0
2005-07-14 13:37:00,84.179,84.185,84.151,84.151,281599996.0
2005-07-14 13:38:00,84.16,84.182,84.153,84.176,205800001.0
2005-07-14 13:39:00,84.163,84.186,84.139,84.179,229299997.0
2005-07-14 13:40:00,84.174,84.183,84.141,84.174,263200002.0
2005-07-14 13:41:00,84.168,84.176,84.151,84.154,103700001.0
2005-07-14 13:42:00,84.146,84.181,84.123,84.123,210299996.0
2005-07-14 13:43:00,84.112,84.193,84.112,84.16,195499999.0
2005-07-14 13:44:00,84.174,84.188,84.156,84.17,264799995.0
2005-07-14 13:45:00,84.19,84.21,84.159,84.177,263800002.0
2005-07-14 13:46:00,84.175,84.19,84.153,84.156,119999999.0
2005-07-14 13:47:00,84.17,84.203,84.16,84.164,126900000.0
2005-07-14 13:48:00,84.169,84.213,84.155,84.192,210900000.0
2005-07-14 13:49:00,84.2,84.225,84.177,84.191,258499999.0
2005-07-14 13:50:00,84.152,84.198,84.152,84.188,126300000.0
2005-07-14 13:51:00,84.177,84.203,84.158,84.198,123200000.0
2005-07-14 13:52:00,84.173,84.225,84.154,84.2,252699998.0
2005-07-14 13:53:00,84.19,84.228,84.181,84.228,140599996.0
2005-07-14 13:54:00,84.178,84.206,84.151,84.173,181800001.0
2005-07-14 13:55:00,84.174,84.188,84.15,84.154,200200003.0
2005-07-14 13:56:00,84.13,84.187,84.12,84.162,131800000.0
2005-07-14 13:57:00,84.149,84.179,84.117,84.139,245599996.0
2005-07-14 13:58:00,84.189,84.206,84.137,84.153,142500001.0
2005-07-14 13:59:00,84.141,84.176,84.122,84.162,213800002.0
2005-07-14 14:00:00,84.141,84.172,84.136,84.158,151100001.0
2005-07-14 14:01:00,84.141,84.182,84.12,84.155,131599998.0
2005-07-14 14:02:00,84.135,84.179,84.113,84.148,201400004.0
2005-07-14 14:03:00,84.147,84.183,84.139,84.149,134400000.0
2005-07-14 14:04:00,84.16,84.166,84.131,84.143,131900001.0
2005-07-14 14:05:00,84.118,84.167,84.115,84.149,123999999.0
2005-07-14 14:06:00,84.142,84.168,84.119,84.119,239599998.0
2005-07-14 14:07:00,84.131,84.178,84.116,84.141,182499999.0
2005-07-14 14:08:00,84.151,84.18,84.136,84.156,129800000.0
2005-07-14 14:09:00,84.17,84.18,84.126,84.126,222299999.0
2005-07-14 14:10:00,84.138,84.168,84.128,84.163,291800002.0
2005-07-14 14:11:00,84.188,84.194,84.151,84.173,175100002.0
2005-07-14 14:12:00,84.175,84.185,84.134,84.165,189799997.0
2005-07-14 14:13:00,84.173,84.196,84.151,84.175,193199999.0
2005-07-14 14:14:00,84.162,84.187,84.143,84.155,234899998.0
2005-07-14 14:15:00,84.148,84.169,84.129,84.16,203999997.0
2005-07-14 14:16:00,84.111,84.175,84.1,84.151,272799998.0
2005-07-14 14:17:00,84.127,84.174,84.127,84.168,220300000.0
2005-07-14 14:18:00,84.147,84.182,84.131,84.147,179899997.0
2005-07-14 14:19:00,84.137,84.203,84.12,84.178,174400000.0
2005-07-14 14:20:00,84.166,84.198,84.162,84.181,199400000.0
2005-07-14 14:21:00,84.166,84.181,84.136,84.159,131000002.0
2005-07-14 14:22:00,84.171,84.208,84.127,84.13,234700001.0
2005-07-14 14:23:00,84.138,84.163,84.116,84.125,251899996.0
2005-07-14 14:24:00,84.16,84.194,84.146,84.179,318399999.0
2005-07-14 14:25:00,84.166,84.231,84.166,84.231,155899999.0
2005-07-14 14:26:00,84.216,84.228,84.184,84.207,159400000.0
2005-07-14 14:27:00,84.19,84.206,84.154,84.154,222400001.0
2005-07-14 14:28:00,84.135,84.187,84.133,84.158,159999996.0
2005-07-14 14:29:00,84.174,84.193,84.151,84.193,118800001.0
2005-07-14 14:30:00,84.162,84.228,84.112,84.158,270900002.0
2005-07-14 14:31:00,84.168,84.184,84.083,84.083,168599999.0
2005-07-14 14:32:00,84.065,84.13,84.064,84.119,203099998.0
2005-07-14 14:33:00,84.115,84.142,84.09,84.105,234699997.0
2005-07-14 14:34:00,84.11,84.125,84.056,84.07,158400000.0
2005-07-14 14:35:00,84.075,84.115,84.061,84.068,193300002.0
2005-07-14 14:36:00,84.101,84.17,84.098,84.162,82600000.0
2005-07-14 14:37:00,84.114,84.193,84.113,84.173,196899999.0
2005-07-14 14:38:00,84.099,84.157,84.091,84.143,229899997.0
2005-07-14 14:39:00,84.139,84.17,84.133,84.153,216400000.0
2005-07-14 14:40:00,84.167,84.186,84.141,84.149,246199998.0
2005-07-14 14:41:00,84.153,84.192,84.124,84.189,145200003.0
2005-07-14 14:42:00,84.15,84.193,84.115,84.132,310100004.0
2005-07-14 14:43:00,84.138,84.181,84.124,84.139,72700000.0
2005-07-14 14:44:00,84.142,84.152,84.102,84.108,166600001.0
2005-07-14 14:45:00,84.105,84.14,84.098,84.14,165099999.0
2005-07-14 14:46:00,84.155,84.164,84.101,84.101,185099998.0
2005-07-14 14:47:00,84.113,84.162,84.105,84.132,216999999.0
2005-07-14 14:48:00,84.167,84.189,84.133,84.189,183099996.0
2005-07-14 14:49:00,84.162,84.184,84.148,84.179,291999999.0
2005-07-14 14:50:00,84.181,84.197,84.157,84.186,213899995.0
2005-07-14 14:51:00,84.165,84.207,84.149,84.16,149899999.0
2005-07-14 14:52:00,84.175,84.2,84.168,84.192,117000000.0
2005-07-14 14:53:00,84.178,84.209,84.163,84.195,205599998.0
2005-07-14 14:54:00,84.168,84.189,84.144,84.154,137100000.0
2005-07-14 14:55:00,84.144,84.177,84.137,84.168,143999999.0
2005-07-14 14:56:00,84.149,84.192,84.145,84.188,180200000.0
2005-07-14 14:57:00,84.173,84.19,84.149,84.163,153700002.0
2005-07-14 14:58:00,84.14,84.21,84.134,84.21,242000000.0
2005-07-14 14:59:00,84.218,84.233,84.186,84.195,117700000.0
2005-07-14 15:00:00,84.212,84.234,84.174,84.192,217299998.0
2005-07-14 15:01:00,84.187,84.205,84.122,84.122,347100001.0
2005-07-14 15:02:00,84.14,84.181,84.133,84.156,155599999.0
2005-07-14 15:03:00,84.138,84.152,84.106,84.108,116999999.0
2005-07-14 15:04:00,84.123,84.146,84.105,84.108,197199998.0
2005-07-14 15:05:00,84.158,84.186,84.119,84.142,302399996.0
2005-07-14 15:06:00,84.132,84.192,84.11,84.119,195099999.0
2005-07-14 15:07:00,84.177,84.212,84.145,84.175,314599998.0
2005-07-14 15:08:00,84.2,84.233,84.12,84.12,187400000.0
2005-07-14 15:09:00,84.138,84.207,84.138,84.181,235899999.0
2005-07-14 15:10:00,84.165,84.199,84.147,84.196,185099999.0
2005-07-14 15:11:00,84.193,84.205,84.168,84.168,236700000.0
2005-07-14 15:12:00,84.204,84.219,84.147,84.148,212300000.0
2005-07-14 15:13:00,84.152,84.254,84.152,84.249,208700000.0
2005-07-14 15:14:00,84.215,84.237,84.189,84.223,187000003.0
2005-07-14 15:15:00,84.22,84.24,84.188,84.211,253099998.0
2005-07-14 15:16:00,84.188,84.22,84.182,84.196,251800000.0
2005-07-14 15:17:00,84.189,84.214,84.168,84.195,118600000.0
2005-07-14 15:18:00,84.206,84.225,84.171,84.203,252300000.0
2005-07-14 15:19:00,84.193,84.232,84.174,84.19,273199998.0
2005-07-14 15:20:00,84.252,84.252,84.195,84.237,169299999.0
2005-07-14 15:21:00,84.215,84.265,84.194,84.263,128100000.0
2005-07-14 15:22:00,84.214,84.256,84.206,84.21,223799999.0
2005-07-14 15:23:00,84.26,84.269,84.194,84.194,234600001.0
2005-07-14 15:24:00,84.208,84.237,84.187,84.215,323200003.0
2005-07-14 15:25:00,84.191,84.235,84.182,84.194,246299997.0
2005-07-14 15:26:00,84.207,84.226,84.185,84.21,241299998.0
2005-07-14 15:27:00,84.224,84.239,84.181,84.186,296900004.0
2005-07-14 15:28:00,84.195,84.229,84.191,84.22,205499999.0
2005-07-14 15:29:00,84.227,84.231,84.186,84.199,255900000.0
2005-07-14 15:30:00,84.175,84.228,84.175,84.219,147000001.0
2005-07-14 15:31:00,84.173,84.234,84.173,84.219,176699999.0
2005-07-14 15:32:00,84.257,84.267,84.212,84.238,170599998.0
2005-07-14 15:33:00,84.24,84.3,84.228,84.294,236900000.0
2005-07-14 15:34:00,84.28,84.323,84.252,84.309,207500003.0
2005-07-14 15:35:00,84.305,84.34,84.3,84.314,107300000.0
2005-07-14 15:36:00,84.28,84.302,84.214,84.225,184799999.0
2005-07-14 15:37:00,84.273,84.304,84.246,84.274,228199997.0
2005-07-14 15:38:00,84.285,84.286,84.245,84.261,237799996.0
2005-07-14 15:39:00,84.259,84.295,84.252,84.278,163199999.0
2005-07-14 15:40:00,84.283,84.318,84.258,84.286,257800002.0
2005-07-14 15:41:00,84.282,84.304,84.246,84.246,264400000.0
2005-07-14 15:42:00,84.258,84.294,84.206,84.269,204800004.0
2005-07-14 15:43:00,84.266,84.29,84.251,84.28,201700001.0
2005-07-14 15:44:00,84.272,84.289,84.244,84.244,169300002.0
2005-07-14 15:45:00,84.26,84.29,84.247,84.251,168399999.0
2005-07-14 15:46:00,84.243,84.314,84.213,84.284,157299999.0
2005-07-14 15:47:00,84.287,84.33,84.276,84.314,197799999.0
2005-07-14 15:48:00,84.285,84.306,84.248,84.267,246899999.0
2005-07-14 15:49:00,84.287,84.324,84.272,84.285,181700003.0
2005-07-14 15:50:00,84.295,84.325,84.28,84.315,145900001.0
2005-07-14 15:51:00,84.318,84.363,84.318,84.355,181199999.0
2005-07-14 15:52:00,84.337,84.361,84.317,84.324,226999998.0
2005-07-14 15:53:00,84.341,84.365,84.312,84.338,160800001.0
2005-07-14 15:54:00,84.316,84.355,84.307,84.331,161199999.0
2005-07-14 15:55:00,84.339,84.349,84.306,84.323,271399999.0
2005-07-14 15:56:00,84.301,84.358,84.301,84.355,193299998.0
2005-07-14 15:57:00,84.316,84.352,84.307,84.32,217500001.0
2005-07-14 15:58:00,84.293,84.346,84.293,84.322,138900000.0
2005-07-14 15:59:00,84.317,84.343,84.302,84.311,207300001.0
2005-07-14 16:00:00,84.312,84.38,84.312,84.35,274700001.0
2005-07-14 16:01:00,84.359,84.382,84.332,84.34,162200000.0
2005-07-14 16:02:00,84.353,84.373,84.344,84.366,201599998.0
2005-07-14 16:03:00,84.358,84.358,84.307,84.314,151500000.0
2005-07-14 16:04:00,84.334,84.347,84.27,84.281,186199999.0
2005-07-14 16:05:00,84.293,84.349,84.281,84.323,188100001.0
2005-07-14 16:06:00,84.303,84.326,84.288,84.295,172499996.0
2005-07-14 16:07:00,84.291,84.336,84.29,84.326,159900000.0
2005-07-14 16:08:00,84.298,84.345,84.298,84.319,234000004.0
2005-07-14 16:09:00,84.369,84.369,84.321,84.328,286800001.0
2005-07-14 16:10:00,84.299,84.352,84.297,84.33,221100003.0
2005-07-14 16:11:00,84.297,84.355,84.297,84.355,124700001.0
2005-07-14 16:12:00,84.35,84.368,84.319,84.323,153000001.0
2005-07-14 16:13:00,84.305,84.348,84.296,84.348,184400000.0
2005-07-14 16:14:00,84.287,84.339,84.287,84.301,140600001.0
2005-07-14 16:15:00,84.311,84.345,84.296,84.328,197499997.0
2005-07-14 16:16:00,84.314,84.371,84.295,84.367,132699999.0
2005-07-14 16:17:00,84.366,84.388,84.346,84.375,231699999.0
2005-07-14 16:18:00,84.391,84.403,84.358,84.378,173999998.0
2005-07-14 16:19:00,84.361,84.381,84.35,84.372,219899999.0
2005-07-14 16:20:00,84.354,84.383,84.337,84.363,331299999.0
2005-07-14 16:21:00,84.356,84.376,84.336,84.34,151499999.0
2005-07-14 16:22:00,84.348,84.385,84.332,84.353,296600002.0
2005-07-14 16:23:00,84.392,84.392,84.337,84.337,277199998.0
2005-07-14 16:24:00,84.332,84.358,84.321,84.33,153100000.0
2005-07-14 16:25:00,84.354,84.364,84.301,84.332,172100000.0
2005-07-14 16:26:00,84.339,84.37,84.317,84.37,140999998.0
2005-07-14 16:27:00,84.337,84.352,84.312,84.344,228100000.0
2005-07-14 16:28:00,84.318,84.356,84.304,84.339,278500001.0
2005-07-14 16:29:00,84.3,84.353,84.286,84.329,130200001.0
2005-07-14 16:30:00,84.306,84.342,84.274,84.342,192499999.0
2005-07-14 16:31:00,84.325,84.335,84.298,84.306,173499999.0
2005-07-14 16:32:00,84.312,84.337,84.301,84.32,204799999.0
2005-07-14 16:33:00,84.303,84.318,84.282,84.286,195999998.0
2005-07-14 16:34:00,84.271,84.33,84.271,84.32,223700002.0
2005-07-14 16:35:00,84.324,84.332,84.284,84.294,218200001.0
2005-07-14 16:36:00,84.267,84.314,84.26,84.273,246700000.0
2005-07-14 16:37:00,84.287,84.322,84.276,84.294,144900002.0
2005-07-14 16:38:00,84.29,84.319,84.284,84.304,181599998.0
2005-07-14 16:39:00,84.283,84.313,84.267,84.282,288000002.0
2005-07-14 16:40:00,84.287,84.313,84.26,84.283,207099999.0
2005-07-14 16:41:00,84.33,84.361,84.313,84.353,195799996.0
2005-07-14 16:42:00,84.321,84.355,84.312,84.321,229400000.0
2005-07-14 16:43:00,84.337,84.404,84.336,84.404,112199999.0
2005-07-14 16:44:00,84.365,84.411,84.349,84.364,183800000.0
2005-07-14 16:45:00,84.378,84.412,84.366,84.412,191399998.0
2005-07-14 16:46:00,84.363,84.407,84.323,84.36,192199998.0
2005-07-14 16:47:00,84.342,84.43,84.342,84.409,213400000.0
2005-07-14 16:48:00,84.389,84.42,84.368,84.393,193799999.0
2005-07-14 16:49:00,84.406,84.437,84.365,84.437,201000001.0
2005-07-14 16:50:00,84.424,84.452,84.407,84.435,127799999.0
2005-07-14 16:51:00,84.438,84.458,84.414,84.414,164799998.0
2005-07-14 16:52:00,84.428,84.461,84.4,84.435,219199998.0
2005-07-14 16:53:00,84.439,84.466,84.406,84.447,258700003.0
2005-07-14 16:54:00,84.424,84.466,84.424,84.45,211900000.0
2005-07-14 16:55:00,84.433,84.456,84.415,84.417,128000000.0
2005-07-14 16:56:00,84.383,84.443,84.383,84.418,191699996.0
2005-07-14 16:57:00,84.428,84.469,84.407,84.446,236200002.0
2005-07-14 16:58:00,84.421,84.464,84.391,84.429,120000000.0
2005-07-14 16:59:00,84.403,84.494,84.402,84.48,203299998.0
2005-07-14 17:00:00,84.483,84.483,84.41,84.41,151900001.0
2005-07-14 17:01:00,84.419,84.451,84.4,84.405,162000001.0
2005-07-14 17:02:00,84.448,84.453,84.403,84.411,176300000.0
2005-07-14 17:03:00,84.401,84.426,84.383,84.402,299999996.0
2005-07-14 17:04:00,84.4,84.43,84.375,84.387,151800002.0
2005-07-14 17:05:00,84.405,84.423,84.376,84.376,192500002.0
2005-07-14 17:06:00,84.34,84.455,84.34,84.389,202999997.0
2005-07-14 17:07:00,84.404,84.433,84.377,84.377,170600000.0
2005-07-14 17:08:00,84.373,84.437,84.367,84.387,142699999.0
2005-07-14 17:09:00,84.373,84.405,84.359,84.361,112000000.0
2005-07-14 17:10:00,84.406,84.432,84.375,84.384,225400001.0
2005-07-14 17:11:00,84.425,84.437,84.397,84.437,187300000.0
2005-07-14 17:12:00,84.429,84.435,84.373,84.373,131800000.0
2005-07-14 17:13:00,84.418,84.423,84.362,84.388,179500000.0
2005-07-14 17:14:00,84.395,84.403,84.359,84.363,88300000.0
2005-07-14 17:15:00,84.365,84.381,84.351,84.373,340399999.0
2005-07-14 17:16:00,84.355,84.381,84.337,84.347,238999998.0
2005-07-14 17:17:00,84.338,84.379,84.319,84.34,139800000.0
2005-07-14 17:18:00,84.324,84.379,84.324,84.374,318100004.0
2005-07-14 17:19:00,84.369,84.382,84.345,84.351,167100000.0
2005-07-14 17:20:00,84.338,84.389,84.338,84.381,215099999.0
2005-07-14 17:21:00,84.343,84.41,84.338,84.378,225799999.0
2005-07-14 17:22:00,84.367,84.396,84.353,84.372,207699998.0
2005-07-14 17:23:00,84.347,84.397,84.343,84.379,152099999.0
2005-07-14 17:24:00,84.37,84.39,84.333,84.346,104700000.0
2005-07-14 17:25:00,84.361,84.39,84.352,84.373,264299999.0
2005-07-14 17:26:00,84.33,84.39,84.33,84.383,290199998.0
2005-07-14 17:27:00,84.365,84.401,84.35,84.378,162600001.0
2005-07-14 17:28:00,84.369,84.392,84.351,84.367,199999999.0
2005-07-14 17:29:00,84.368,84.385,84.342,84.36,176699999.0
2005-07-14 17:30:00,84.341,84.38,84.333,84.338,191599998.0
2005-07-14 17:31:00,84.35,84.399,84.35,84.382,184899998.0
2005-07-14 17:32:00,84.371,84.407,84.359,84.4,299399998.0
2005-07-14 17:33:00,84.363,84.4,84.34,84.4,245700000.0
2005-07-14 17:34:00,84.365,84.423,84.365,84.423,130800000.0
2005-07-14 17:35:00,84.42,84.439,84.374,84.392,209999999.0
2005-07-14 17:36:00,84.384,84.415,84.365,84.387,154299998.0
2005-07-14 17:37:00,84.392,84.416,84.375,84.384,181000001.0
2005-07-14 17:38:00,84.36,84.392,84.351,84.365,225899999.0
2005-07-14 17:39:00,84.343,84.385,84.332,84.378,264799997.0
2005-07-14 17:40:00,84.366,84.393,84.346,84.352,158600000.0
2005-07-14 17:41:00,84.337,84.42,84.307,84.342,364099998.0
2005-07-14 17:42:00,84.336,84.384,84.336,84.366,176600003.0
2005-07-14 17:43:00,84.327,84.395,84.327,84.372,353999997.0
2005-07-14 17:44:00,84.351,84.385,84.326,84.365,306100000.0
2005-07-14 17:45:00,84.354,84.395,84.352,84.386,165399998.0
2005-07-14 17:46:00,84.4,84.407,84.355,84.355,129600000.0
2005-07-14 17:47:00,84.34,84.377,84.336,84.369,124299999.0
2005-07-14 17:48:00,84.367,84.391,84.349,84.358,207099996.0
2005-07-14 17:49:00,84.366,84.368,84.321,84.321,147500000.0
2005-07-14 17:50:00,84.338,84.362,84.326,84.331,168999999.0
2005-07-14 17:51:00,84.338,84.353,84.317,84.321,165899998.0
2005-07-14 17:52:00,84.351,84.371,84.303,84.315,192099998.0
2005-07-14 17:53:00,84.298,84.327,84.278,84.299,330800002.0
2005-07-14 17:54:00,84.33,84.347,84.29,84.294,222699998.0
2005-07-14 17:55:00,84.31,84.337,84.29,84.3,118500000.0
2005-07-14 17:56:00,84.29,84.339,84.284,84.327,215200000.0
2005-07-14 17:57:00,84.312,84.327,84.289,84.308,226499997.0
2005-07-14 17:58:00,84.295,84.31,84.263,84.264,196599999.0
2005-07-14 17:59:00,84.305,84.314,84.246,84.264,178999999.0
2005-07-14 18:00:00,84.23,84.285,84.228,84.24,400699993.0
2005-07-14 18:01:00,84.261,84.306,84.227,84.263,1186999993.0
2005-07-14 18:02:00,84.286,84.31,84.24,84.247,1851299992.0
2005-07-14 18:03:00,84.279,84.329,84.252,84.282,2121599993.0
2005-07-14 18:04:00,84.278,84.319,84.231,84.27,1653500000.0
2005-07-14 18:05:00,84.256,84.281,84.201,84.279,1787499997.0
2005-07-14 18:06:00,84.285,84.309,84.238,84.285,1552599988.0
2005-07-14 18:07:00,84.288,84.324,84.263,84.297,2067200001.0
2005-07-14 18:08:00,84.274,84.312,84.238,84.305,2097799998.0
2005-07-14 18:09:00,84.281,84.307,84.25,84.26,1506999998.0
2005-07-14 18:10:00,84.241,84.297,84.218,84.218,1728899992.0
2005-07-14 18:11:00,84.227,84.266,84.203,84.22,847599993.0
2005-07-14 18:12:00,84.208,84.272,84.204,84.265,1156399993.0
2005-07-14 18:13:00,84.25,84.257,84.183,84.198,1514499991.0
2005-07-14 18:14:00,84.188,84.266,84.17,84.198,1861299996.0
2005-07-14 18:15:00,84.27,84.32,84.21,84.23,699800002.0
2005-07-14 18:16:00,84.23,84.29,84.18,84.22,699800002.0
2005-07-14 18:17:00,84.154,84.26,84.116,84.142,699800002.0
2005-07-14 18:18:00,84.124,84.19,84.108,84.158,1219999991.0
2005-07-14 18:19:00,84.208,84.235,84.107,84.154,1938500000.0
2005-07-14 18:20:00,84.153,84.21,84.123,84.201,1596599999.0
2005-07-14 18:21:00,84.169,84.223,84.152,84.187,1414299995.0
2005-07-14 18:22:00,84.214,84.227,84.159,84.207,1728899994.0
2005-07-14 18:23:00,84.27,84.31,84.17,84.31,1602600002.0
2005-07-14 18:24:00,84.148,84.233,84.148,84.206,1602600002.0
2005-07-14 18:25:00,84.24,84.3,84.18,84.26,1412100002.0
2005-07-14 18:26:00,84.184,84.23,84.158,84.194,1412100002.0
2005-07-14 18:27:00,84.173,84.276,84.173,84.26,1192799999.0
2005-07-14 18:28:00,84.248,84.273,84.205,84.22,1176099994.0
2005-07-14 18:29:00,84.212,84.278,84.204,84.265,1352099994.0
2005-07-14 18:30:00,84.251,84.335,84.218,84.291,688900004.0
2005-07-14 18:31:00,84.306,84.336,84.273,84.31,1071900001.0
2005-07-14 18:32:00,84.286,84.336,84.258,84.305,1912400008.0
2005-07-14 18:33:00,84.285,84.32,84.26,84.281,1728399982.0
2005-07-14 18:34:00,84.277,84.316,84.256,84.287,2016299989.0
2005-07-14 18:35:00,84.268,84.303,84.242,84.242,1473199997.0
2005-07-14 18:36:00,84.24,84.316,84.24,84.269,1528199997.0
2005-07-14 18:37:00,84.274,84.304,84.245,84.268,1152599990.0
2005-07-14 18:38:00,84.279,84.3,84.231,84.265,682900000.0
2005-07-14 18:39:00,84.225,84.275,84.21,84.236,383200003.0
2005-07-14 18:40:00,84.255,84.273,84.202,84.212,679000000.0
2005-07-14 18:41:00,84.221,84.288,84.216,84.24,859000001.0
2005-07-14 18:42:00,84.241,84.291,84.231,84.275,692700000.0
2005-07-14 18:43:00,84.276,84.277,84.224,84.255,1312000000.0
2005-07-14 18:44:00,84.25,84.309,84.224,84.266,951699999.0
2005-07-14 18:45:00,84.275,84.311,84.245,84.245,975899995.0
2005-07-14 18:46:00,84.261,84.297,84.23,84.247,700699995.0
2005-07-14 18:47:00,84.255,84.279,84.217,84.26,626400001.0
2005-07-14 18:48:00,84.25,84.285,84.229,84.255,767699999.0
2005-07-14 18:49:00,84.239,84.292,84.235,84.268,855199996.0
2005-07-14 18:50:00,84.249,84.285,84.208,84.23,919299996.0
2005-07-14 18:51:00,84.238,84.274,84.217,84.224,467800001.0
2005-07-14 18:52:00,84.245,84.285,84.233,84.265,714999997.0
2005-07-14 18:53:00,84.231,84.273,84.217,84.238,1036899999.0
2005-07-14 18:54:00,84.274,84.291,84.216,84.264,818099999.0
2005-07-14 18:55:00,84.265,84.294,84.235,84.262,972700000.0
2005-07-14 18:56:00,84.225,84.289,84.225,84.248,748999997.0
2005-07-14 18:57:00,84.247,84.278,84.226,84.244,375700000.0
2005-07-14 18:58:00,84.188,84.274,84.176,84.25,1096099999.0
2005-07-14 18:59:00,84.249,84.296,84.221,84.283,864799992.0
2005-07-14 19:00:00,84.27,84.313,84.26,84.295,858799994.0
2005-07-14 19:01:00,84.29,84.313,84.242,84.27,413099998.0
2005-07-14 19:02:00,84.272,84.279,84.223,84.267,338999996.0
2005-07-14 19:03:00,84.256,84.274,84.22,84.262,573199995.0
2005-07-14 19:04:00,84.242,84.275,84.185,84.256,600200001.0
2005-07-14 19:05:00,84.242,84.275,84.208,84.271,490400002.0
2005-07-14 19:06:00,84.266,84.308,84.239,84.271,478499998.0
2005-07-14 19:07:00,84.25,84.311,84.243,84.27,1063799996.0
2005-07-14 19:08:00,84.246,84.286,84.233,84.247,816700003.0
2005-07-14 19:09:00,84.247,84.297,84.227,84.272,643699998.0
2005-07-14 19:10:00,84.258,84.302,84.234,84.277,498699998.0
2005-07-14 19:11:00,84.28,84.294,84.259,84.259,125800001.0
2005-07-14 19:12:00,84.265,84.286,84.244,84.26,413699994.0
2005-07-14 19:13:00,84.277,84.288,84.223,84.248,539799995.0
2005-07-14 19:14:00,84.22,84.282,84.22,84.273,536600000.0
2005-07-14 19:15:00,84.267,84.298,84.255,84.281,664699997.0
2005-07-14 19:16:00,84.247,84.291,84.247,84.259,344500002.0
2005-07-14 19:17:00,84.241,84.299,84.232,84.294,551000000.0
2005-07-14 19:18:00,84.289,84.297,84.247,84.251,475100001.0
2005-07-14 19:19:00,84.257,84.304,84.245,84.304,640000002.0
2005-07-14 19:20:00,84.284,84.317,84.269,84.29,433399997.0
2005-07-14 19:21:00,84.294,84.314,84.268,84.283,239299999.0
2005-07-14 19:22:00,84.285,84.317,84.223,84.259,445900000.0
2005-07-14 19:23:00,84.279,84.303,84.241,84.275,1662999999.0
2005-07-14 19:24:00,84.259,84.305,84.244,84.293,606200001.0
2005-07-14 19:25:00,84.253,84.304,84.243,84.274,1080399995.0
2005-07-14 19:26:00,84.285,84.304,84.249,84.272,1123900000.0
2005-07-14 19:27:00,84.281,84.3,84.263,84.283,808500002.0
2005-07-14 19:28:00,84.263,84.305,84.254,84.294,577600002.0
2005-07-14 19:29:00,84.264,84.304,84.237,84.304,667700005.0
2005-07-14 19:30:00,84.27,84.313,84.251,84.258,1002799994.0
2005-07-14 19:31:00,84.276,84.308,84.246,84.257,593500000.0
2005-07-14 19:32:00,84.275,84.297,84.218,84.248,626000006.0
2005-07-14 19:33:00,84.264,84.297,84.246,84.285,661100008.0
2005-07-14 19:34:00,84.26,84.293,84.247,84.268,876300002.0
2005-07-14 19:35:00,84.277,84.301,84.246,84.29,650599996.0
2005-07-14 19:36:00,84.269,84.283,84.226,84.253,455900001.0
2005-07-14 19:37:00,84.252,84.274,84.221,84.238,205300001.0
2005-07-14 19:38:00,84.239,84.284,84.211,84.234,832599998.0
2005-07-14 19:39:00,84.228,84.278,84.208,84.223,951499993.0
2005-07-14 19:40:00,84.227,84.268,84.218,84.239,662399994.0
2005-07-14 19:41:00,84.244,84.265,84.208,84.229,968799997.0
2005-07-14 19:42:00,84.239,84.274,84.207,84.223,505399996.0
2005-07-14 19:43:00,84.207,84.271,84.207,84.235,359499996.0
2005-07-14 19:44:00,84.234,84.259,84.193,84.193,473999998.0
2005-07-14 19:45:00,84.206,84.26,84.191,84.239,579600002.0
2005-07-14 19:46:00,84.207,84.26,84.207,84.26,398899999.0
2005-07-14 19:47:00,84.235,84.258,84.216,84.228,287499996.0
2005-07-14 19:48:00,84.232,84.276,84.216,84.234,803099996.0
2005-07-14 19:49:00,84.25,84.287,84.243,84.254,539299998.0
2005-07-14 19:50:00,84.279,84.288,84.214,84.264,446199995.0
2005-07-14 19:51:00,84.277,84.297,84.247,84.25,358299997.0
2005-07-14 19:52:00,84.244,84.279,84.221,84.278,496300000.0
2005-07-14 19:53:00,84.247,84.277,84.23,84.245,677999998.0
2005-07-14 19:54:00,84.24,84.283,84.235,84.265,1026799997.0
2005-07-14 19:55:00,84.263,84.311,84.252,84.283,366900001.0
2005-07-14 19:56:00,84.27,84.315,84.257,84.263,324200001.0
2005-07-14 19:57:00,84.289,84.316,84.256,84.277,477800003.0
2005-07-14 19:58:00,84.26,84.309,84.235,84.296,677599995.0
2005-07-14 19:59:00,84.311,84.321,84.264,84.275,809599993.0
2005-07-14 20:00:00,84.268,84.305,84.241,84.29,321100003.0
2005-07-14 20:01:00,84.286,84.326,84.282,84.291,576999996.0
2005-07-14 20:02:00,84.268,84.326,84.259,84.274,723199998.0
2005-07-14 20:03:00,84.281,84.324,84.279,84.322,430500003.0
2005-07-14 20:04:00,84.299,84.333,84.242,84.322,233800000.0
2005-07-14 20:05:00,84.294,84.325,84.229,84.313,623699999.0
2005-07-14 20:06:00,84.276,84.338,84.267,84.285,994900001.0
2005-07-14 20:07:00,84.303,84.333,84.262,84.296,598599998.0
2005-07-14 20:08:00,84.297,84.339,84.261,84.333,391300000.0
2005-07-14 20:09:00,84.313,84.348,84.297,84.312,530800000.0
2005-07-14 20:10:00,84.308,84.354,84.297,84.313,735599996.0
2005-07-14 20:11:00,84.347,84.368,84.305,84.322,860399999.0
2005-07-14 20:12:00,84.315,84.35,84.272,84.315,1457399998.0
2005-07-14 20:13:00,84.339,84.339,84.254,84.279,662699998.0
2005-07-14 20:14:00,84.306,84.325,84.268,84.299,501400000.0
2005-07-14 20:15:00,84.297,84.326,84.283,84.305,641099995.0
2005-07-14 20:16:00,84.313,84.33,84.289,84.294,564200002.0
2005-07-14 20:17:00,84.293,84.339,84.287,84.339,364000000.0
2005-07-14 20:18:00,84.311,84.349,84.296,84.338,148200000.0
2005-07-14 20:19:00,84.322,84.347,84.302,84.319,377899999.0
2005-07-14 20:20:00,84.296,84.327,84.274,84.318,630500000.0
2005-07-14 20:21:00,84.335,84.359,84.28,84.291,611700002.0
2005-07-14 20:22:00,84.29,84.338,84.267,84.306,874900008.0
2005-07-14 20:23:00,84.315,84.347,84.281,84.314,503400000.0
2005-07-14 20:24:00,84.3,84.338,84.282,84.325,342599998.0
2005-07-14 20:25:00,84.327,84.333,84.291,84.291,722499995.0
2005-07-14 20:26:00,84.305,84.347,84.284,84.327,485700000.0
2005-07-14 20:27:00,84.322,84.343,84.292,84.305,347399999.0
2005-07-14 20:28:00,84.322,84.344,84.293,84.298,997299994.0
2005-07-14 20:29:00,84.33,84.349,84.291,84.323,1474699990.0
2005-07-14 20:30:00,84.301,84.337,84.289,84.292,1515000007.0
2005-07-14 20:31:00,84.303,84.334,84.261,84.297,1166799995.0
2005-07-14 20:32:00,84.329,84.369,84.29,84.303,1239599997.0
2005-07-14 20:33:00,84.307,84.34,84.272,84.304,663300006.0
2005-07-14 20:34:00,84.326,84.36,84.306,84.307,459399998.0
2005-07-14 20:35:00,84.319,84.358,84.312,84.344,568599993.0
2005-07-14 20:36:00,84.302,84.364,84.302,84.35,577399997.0
2005-07-14 20:37:00,84.327,84.352,84.298,84.326,498500004.0
2005-07-14 20:38:00,84.323,84.354,84.307,84.315,915000001.0
2005-07-14 20:39:00,84.335,84.356,84.288,84.289,533000002.0
2005-07-14 20:40:00,84.315,84.353,84.293,84.312,1329600001.0
2005-07-14 20:41:00,84.304,84.334,84.287,84.307,872699999.0
2005-07-14 20:42:00,84.316,84.335,84.288,84.307,858099994.0
2005-07-14 20:43:00,84.315,84.357,84.306,84.353,827400000.0
2005-07-14 20:44:00,84.317,84.343,84.287,84.315,746500003.0
2005-07-14 20:45:00,84.312,84.353,84.287,84.319,653699996.0
2005-07-14 20:46:00,84.311,84.349,84.26,84.343,717199998.0
2005-07-14 20:47:00,84.355,84.375,84.325,84.353,1061400007.0
2005-07-14 20:48:00,84.326,84.366,84.303,84.321,823499991.0
2005-07-14 20:49:00,84.318,84.36,84.298,84.308,555500003.0
2005-07-14 20:50:00,84.305,84.357,84.282,84.314,1029199996.0
2005-07-14 20:51:00,84.309,84.358,84.294,84.304,467499998.0
2005-07-14 20:52:00,84.329,84.358,84.297,84.32,475500005.0
2005-07-14 20:53:00,84.339,84.353,84.296,84.296,1131799995.0
2005-07-14 20:54:00,84.317,84.377,84.298,84.346,477900001.0
2005-07-14 20:55:00,84.359,84.392,84.32,84.375,1392900006.0
2005-07-14 20:56:00,84.338,84.388,84.322,84.351,753999996.0
2005-07-14 20:57:00,84.358,84.39,84.326,84.326,802800004.0
2005-07-14 20:58:00,84.31,84.392,84.31,84.345,1447000004.0
2005-07-14 20:59:00,84.365,84.372,84.29,84.318,1066499990.0
2005-07-14 21:00:00,84.327,84.358,84.312,84.333,1242999993.0
2005-07-14 21:01:00,84.313,84.361,84.271,84.313,936499997.0
2005-07-14 21:02:00,84.308,84.362,84.301,84.326,473499995.0
2005-07-14 21:03:00,84.322,84.376,84.303,84.311,472399995.0
2005-07-14 21:04:00,84.356,84.378,84.3,84.3,373299994.0
2005-07-14 21:05:00,84.321,84.372,84.301,84.339,745899999.0
2005-07-14 21:06:00,84.303,84.355,84.295,84.318,660899999.0
2005-07-14 21:07:00,84.334,84.339,84.289,84.295,856199999.0
2005-07-14 21:08:00,84.262,84.347,84.256,84.316,810099994.0
2005-07-14 21:09:00,84.359,84.359,84.3,84.3,234800001.0
2005-07-14 21:10:00,84.299,84.35,84.26,84.308,812400003.0
2005-07-14 21:11:00,84.308,84.333,84.284,84.302,469800002.0
2005-07-14 21:12:00,84.271,84.338,84.271,84.338,396499996.0
2005-07-14 21:13:00,84.346,84.351,84.297,84.323,495400001.0
2005-07-14 21:14:00,84.307,84.342,84.285,84.293,768799996.0
2005-07-14 21:15:00,84.278,84.344,84.268,84.337,843199994.0
2005-07-14 21:16:00,84.294,84.34,84.278,84.295,810400000.0
2005-07-14 21:17:00,84.286,84.34,84.274,84.319,1037599995.0
2005-07-14 21:18:00,84.287,84.346,84.287,84.338,611299997.0
2005-07-14 21:19:00,84.328,84.344,84.284,84.316,853999997.0
2005-07-14 21:20:00,84.287,84.356,84.27,84.314,1221500003.0
2005-07-14 21:21:00,84.299,84.344,84.284,84.288,873399996.0
2005-07-14 21:22:00,84.302,84.343,84.281,84.333,806400000.0
2005-07-14 21:23:00,84.307,84.341,84.283,84.313,805399993.0
2005-07-14 21:24:00,84.325,84.336,84.28,84.28,781400001.0
2005-07-14 21:25:00,84.292,84.334,84.271,84.288,990199998.0
2005-07-14 21:26:00,84.29,84.343,84.284,84.3,397099997.0
2005-07-14 21:27:00,84.302,84.343,84.292,84.318,319600001.0
2005-07-14 21:28:00,84.291,84.341,84.274,84.312,257599999.0
2005-07-14 21:29:00,84.338,84.345,84.287,84.314,567100002.0
2005-07-14 21:30:00,84.319,84.372,84.296,84.315,395300001.0
2005-07-14 21:31:00,84.329,84.356,84.309,84.337,286400000.0
2005-07-14 21:32:00,84.357,84.383,84.325,84.348,398600003.0
2005-07-14 21:33:00,84.334,84.383,84.325,84.34,558399992.0
2005-07-14 21:34:00,84.33,84.361,84.311,84.312,201199998.0
2005-07-14 21:35:00,84.314,84.386,84.314,84.362,505600006.0
2005-07-14 21:36:00,84.344,84.383,84.32,84.345,495400002.0
2005-07-14 21:37:00,84.328,84.396,84.324,84.369,461800000.0
2005-07-14 21:38:00,84.346,84.39,84.329,84.343,116700000.0
2005-07-14 21:39:00,84.337,84.379,84.295,84.342,472000000.0
2005-07-14 21:40:00,84.34,84.387,84.304,84.327,470599998.0
2005-07-14 21:41:00,84.342,84.399,84.329,84.333,343699998.0
2005-07-14 21:42:00,84.363,84.383,84.329,84.353,367300001.0
2005-07-14 21:43:00,84.34,84.418,84.34,84.418,400700002.0
2005-07-14 21:44:00,84.391,84.413,84.342,84.372,1040299992.0
2005-07-14 21:45:00,84.367,84.387,84.332,84.355,320500002.0
2005-07-14 21:46:00,84.408,84.408,84.351,84.351,201900000.0
2005-07-14 21:47:00,84.355,84.406,84.342,84.346,397499998.0
2005-07-14 21:48:00,84.361,84.399,84.334,84.359,672599998.0
2005-07-14 21:49:00,84.392,84.392,84.338,84.353,241099996.0
2005-07-14 21:50:00,84.388,84.407,84.344,84.344,159799999.0
2005-07-14 21:51:00,84.344,84.395,84.322,84.364,333800000.0
2005-07-14 21:52:00,84.34,84.394,84.34,84.39,171200001.0
2005-07-14 21:53:00,84.363,84.402,84.336,84.358,448200000.0
2005-07-14 21:54:00,84.363,84.38,84.32,84.363,383400003.0
2005-07-14 21:55:00,84.339,84.384,84.335,84.372,231800000.0
2005-07-14 21:56:00,84.327,84.416,84.323,84.335,308500001.0
2005-07-14 21:57:00,84.337,84.4,84.337,84.37,125699999.0
2005-07-14 21:58:00,84.334,84.359,84.322,84.333,113400002.0
2005-07-14 21:59:00,84.339,84.387,84.336,84.343,380999999.0
2005-07-14 22:00:00,84.331,84.391,84.323,84.344,601699991.0
2005-07-14 22:01:00,84.362,84.379,84.32,84.355,762099992.0
2005-07-14 22:02:00,84.353,84.379,84.316,84.37,676100002.0
2005-07-14 22:03:00,84.34,84.385,84.322,84.37,326899996.0
2005-07-14 22:04:00,84.336,84.381,84.324,84.36,681100000.0
2005-07-14 22:05:00,84.362,84.394,84.347,84.376,278100005.0
2005-07-14 22:06:00,84.37,84.383,84.332,84.338,231000000.0
2005-07-14 22:07:00,84.375,84.399,84.335,84.376,265099999.0
2005-07-14 22:08:00,84.338,84.386,84.329,84.344,246399999.0
2005-07-14 22:09:00,84.348,84.37,84.335,84.355,251299998.0
2005-07-14 22:10:00,84.333,84.38,84.322,84.331,192400001.0
2005-07-14 22:11:00,84.321,84.403,84.309,84.378,520500004.0
2005-07-14 22:12:00,84.342,84.413,84.334,84.395,495599992.0
2005-07-14 22:13:00,84.387,84.419,84.346,84.346,356000001.0
2005-07-14 22:14:00,84.347,84.436,84.347,84.4,267499995.0
2005-07-14 22:15:00,84.431,84.455,84.399,84.428,213600000.0
2005-07-14 22:16:00,84.427,84.44,84.381,84.385,456599997.0
2005-07-14 22:17:00,84.369,84.444,84.369,84.421,243400000.0
2005-07-14 22:18:00,84.401,84.456,84.4,84.431,396500003.0
2005-07-14 22:19:00,84.418,84.465,84.397,84.44,350700005.0
2005-07-14 22:20:00,84.404,84.465,84.401,84.465,229699998.0
2005-07-14 22:21:00,84.469,84.487,84.432,84.461,244499999.0
2005-07-14 22:22:00,84.454,84.51,84.44,84.469,324199997.0
2005-07-14 22:23:00,84.452,84.463,84.415,84.418,354700000.0
2005-07-14 22:24:00,84.437,84.474,84.422,84.437,334299999.0
2005-07-14 22:25:00,84.43,84.467,84.43,84.467,215300001.0
2005-07-14 22:26:00,84.446,84.464,84.418,84.43,182900000.0
2005-07-14 22:27:00,84.431,84.47,84.409,84.47,707599996.0
2005-07-14 22:28:00,84.404,84.481,84.397,84.47,361300004.0
2005-07-14 22:29:00,84.451,84.479,84.423,84.476,190700001.0
2005-07-14 22:30:00,84.474,84.479,84.43,84.435,172899999.0
2005-07-14 22:31:00,84.452,84.492,84.423,84.434,533200001.0
2005-07-14 22:32:00,84.418,84.489,84.413,84.453,305300002.0
2005-07-14 22:33:00,84.454,84.5,84.419,84.447,662699996.0
2005-07-14 22:34:00,84.428,84.483,84.414,84.47,615799994.0
2005-07-14 22:35:00,84.478,84.478,84.431,84.434,178499998.0
2005-07-14 22:36:00,84.419,84.454,84.41,84.448,387300001.0
2005-07-14 22:37:00,84.434,84.451,84.402,84.416,201400000.0
2005-07-14 22:38:00,84.432,84.447,84.396,84.43,111900000.0
2005-07-14 22:39:00,84.406,84.463,84.396,84.409,284700000.0
2005-07-14 22:40:00,84.439,84.45,84.406,84.416,339400001.0
2005-07-14 22:41:00,84.435,84.452,84.415,84.435,195000003.0
2005-07-14 22:42:00,84.464,84.483,84.42,84.425,198700000.0
2005-07-14 22:43:00,84.418,84.459,84.418,84.45,263999999.0
2005-07-14 22:44:00,84.43,84.468,84.412,84.416,408200001.0
2005-07-14 22:45:00,84.422,84.47,84.41,84.445,564800001.0
2005-07-14 22:46:00,84.427,84.463,84.416,84.422,262399998.0
2005-07-14 22:47:00,84.464,84.465,84.421,84.423,305199998.0
2005-07-14 22:48:00,84.434,84.467,84.399,84.399,356400001.0
2005-07-14 22:49:00,84.408,84.461,84.4,84.452,252600001.0
2005-07-14 22:50:00,84.407,84.455,84.396,84.424,171299999.0
2005-07-14 22:51:00,84.437,84.443,84.394,84.403,425499997.0
2005-07-14 22:52:00,84.415,84.468,84.407,84.434,214100000.0
2005-07-14 22:53:00,84.459,84.459,84.389,84.404,638299997.0
2005-07-14 22:54:00,84.421,84.45,84.379,84.422,245999999.0
2005-07-14 22:55:00,84.451,84.452,84.392,84.415,300000004.0
2005-07-14 22:56:00,84.414,84.451,84.395,84.451,231900001.0
2005-07-14 22:57:00,84.446,84.472,84.416,84.452,364400000.0
2005-07-14 22:58:00,84.444,84.493,84.422,84.468,158600003.0
2005-07-14 22:59:00,84.4,84.502,84.362,84.422,435599996.0
2005-07-14 23:00:00,84.504,84.504,84.434,84.446,188799998.0
2005-07-14 23:01:00,84.44,84.479,84.391,84.465,205499999.0
2005-07-14 23:02:00,84.409,84.446,84.402,84.443,150400000.0
2005-07-14 23:03:00,84.395,84.448,84.373,84.388,220799998.0
2005-07-14 23:04:00,84.403,84.461,84.393,84.437,164400001.0
2005-07-14 23:05:00,84.379,84.417,84.361,84.377,148599998.0
2005-07-14 23:06:00,84.345,84.406,84.345,84.393,247899998.0
2005-07-14 23:07:00,84.373,84.399,84.345,84.354,220800002.0
2005-07-14 23:08:00,84.375,84.39,84.35,84.354,215900000.0
2005-07-14 23:09:00,84.35,84.376,84.324,84.324,219500003.0
2005-07-14 23:10:00,84.365,84.388,84.338,84.367,331999996.0
2005-07-14 23:11:00,84.388,84.388,84.343,84.367,146500002.0
2005-07-14 23:12:00,84.357,84.392,84.34,84.374,220599999.0
2005-07-14 23:13:00,84.327,84.398,84.313,84.379,169700003.0
2005-07-14 23:14:00,84.345,84.385,84.343,84.358,271400001.0
2005-07-14 23:15:00,84.337,84.384,84.337,84.365,188900000.0
2005-07-14 23:16:00,84.366,84.387,84.333,84.345,228300001.0
2005-07-14 23:17:00,84.333,84.395,84.329,84.375,291300002.0
2005-07-14 23:18:00,84.325,84.373,84.325,84.37,257299994.0
2005-07-14 23:19:00,84.359,84.369,84.312,84.319,242500000.0
2005-07-14 23:20:00,84.32,84.369,84.309,84.345,341400000.0
2005-07-14 23:21:00,84.339,84.36,84.325,84.326,356200002.0
2005-07-14 23:22:00,84.337,84.379,84.324,84.342,192799998.0
2005-07-14 23:23:00,84.342,84.373,84.297,84.319,194299997.0
2005-07-14 23:24:00,84.323,84.33,84.291,84.302,290600001.0
2005-07-14 23:25:00,84.268,84.293,84.237,84.243,60500000.0
2005-07-14 23:26:00,84.274,84.284,84.236,84.271,228300002.0
2005-07-14 23:27:00,84.283,84.291,84.248,84.248,170500002.0
2005-07-14 23:28:00,84.237,84.264,84.225,84.242,289700002.0
2005-07-14 23:29:00,84.229,84.27,84.219,84.228,240300000.0
2005-07-14 23:30:00,84.233,84.263,84.204,84.222,151199999.0
2005-07-14 23:31:00,84.226,84.268,84.208,84.229,265300000.0
2005-07-14 23:32:00,84.21,84.256,84.21,84.242,185199998.0
2005-07-14 23:33:00,84.256,84.282,84.212,84.225,169700000.0
2005-07-14 23:34:00,84.212,84.253,84.19,84.195,268099999.0
2005-07-14 23:35:00,84.206,84.259,84.206,84.223,111900000.0
2005-07-14 23:36:00,84.218,84.266,84.213,84.251,310499998.0
2005-07-14 23:37:00,84.284,84.284,84.204,84.218,161899998.0
2005-07-14 23:38:00,84.232,84.246,84.192,84.192,184499997.0
2005-07-14 23:39:00,84.196,84.255,84.151,84.254,155900005.0
2005-07-14 23:40:00,84.223,84.256,84.213,84.235,281899996.0
2005-07-14 23:41:00,84.219,84.257,84.206,84.233,221700003.0
2005-07-14 23:42:00,84.235,84.297,84.234,84.27,176599997.0
2005-07-14 23:43:00,84.248,84.282,84.221,84.235,158399998.0
2005-07-14 23:44:00,84.257,84.259,84.213,84.218,239900001.0
2005-07-14 23:45:00,84.228,84.273,84.206,84.22,209400000.0
2005-07-14 23:46:00,84.25,84.263,84.221,84.247,166899997.0
2005-07-14 23:47:00,84.201,84.243,84.195,84.215,146700000.0
2005-07-14 23:48:00,84.205,84.243,84.174,84.174,150499997.0
2005-07-14 23:49:00,84.196,84.241,84.192,84.221,230200003.0
2005-07-14 23:50:00,84.214,84.26,84.206,84.216,156899999.0
2005-07-14 23:51:00,84.224,84.259,84.192,84.234,258200001.0
2005-07-14 23:52:00,84.249,84.255,84.22,84.232,206599998.0
2005-07-14 23:53:00,84.238,84.281,84.215,84.239,160300001.0
2005-07-14 23:54:00,84.225,84.263,84.219,84.235,250800001.0
2005-07-14 23:55:00,84.243,84.274,84.225,84.241,362400000.0
2005-07-14 23:56:00,84.25,84.268,84.222,84.227,191399999.0
2005-07-14 23:57:00,84.252,84.271,84.231,84.233,301899997.0
2005-07-14 23:58:00,84.208,84.273,84.208,84.263,112400001.0
2005-07-14 23:59:00,84.271,84.273,84.218,84.218,230299999.0
2005-07-15 00:00:00,84.254,84.269,84.235,84.242,239599996.0
2005-07-15 00:01:00,84.226,84.266,84.223,84.26,234099997.0
2005-07-15 00:02:00,84.226,84.247,84.211,84.246,118300000.0
2005-07-15 00:03:00,84.225,84.239,84.201,84.219,201799997.0
2005-07-15 00:04:00,84.195,84.236,84.174,84.199,216299999.0
2005-07-15 00:05:00,84.195,84.233,84.193,84.226,178899999.0
2005-07-15 00:06:00,84.246,84.249,84.19,84.19,225100001.0
2005-07-15 00:07:00,84.224,84.237,84.198,84.232,244500002.0
2005-07-15 00:08:00,84.19,84.22,84.177,84.188,148300001.0
2005-07-15 00:09:00,84.219,84.219,84.171,84.183,154100000.0
2005-07-15 00:10:00,84.178,84.204,84.157,84.188,192700000.0
2005-07-15 00:11:00,84.208,84.225,84.164,84.188,157499999.0
2005-07-15 00:12:00,84.199,84.235,84.185,84.224,176700000.0
2005-07-15 00:13:00,84.232,84.269,84.213,84.252,220099998.0
2005-07-15 00:14:00,84.204,84.266,84.198,84.223,137600002.0
2005-07-15 00:15:00,84.201,84.267,84.201,84.267,133100000.0
2005-07-15 00:16:00,84.233,84.257,84.22,84.257,212200001.0
2005-07-15 00:17:00,84.24,84.26,84.216,84.235,189200001.0
2005-07-15 00:18:00,84.198,84.256,84.197,84.225,276100003.0
2005-07-15 00:19:00,84.206,84.254,84.204,84.233,200500001.0
2005-07-15 00:20:00,84.197,84.251,84.197,84.233,269699997.0
2005-07-15 00:21:00,84.232,84.253,84.208,84.233,222400004.0
2005-07-15 00:22:00,84.253,84.28,84.242,84.28,205800002.0
2005-07-15 00:23:00,84.26,84.301,84.229,84.262,300499998.0
2005-07-15 00:24:00,84.219,84.31,84.219,84.28,194100001.0
2005-07-15 00:25:00,84.254,84.317,84.226,84.238,291600000.0
2005-07-15 00:26:00,84.275,84.285,84.237,84.237,202699997.0
2005-07-15 00:27:00,84.272,84.289,84.243,84.273,170100001.0
2005-07-15 00:28:00,84.282,84.289,84.251,84.251,335999999.0
2005-07-15 00:29:00,84.243,84.295,84.239,84.292,129099999.0
2005-07-15 00:30:00,84.261,84.316,84.26,84.29,88300000.0
2005-07-15 00:31:00,84.274,84.285,84.243,84.243,194499998.0
2005-07-15 00:32:00,84.267,84.285,84.239,84.253,124299998.0
2005-07-15 00:33:00,84.241,84.294,84.231,84.28,205999996.0
2005-07-15 00:34:00,84.26,84.283,84.245,84.248,140499999.0
2005-07-15 00:35:00,84.257,84.29,84.249,84.256,330099998.0
2005-07-15 00:36:00,84.268,84.294,84.246,84.249,224000000.0
2005-07-15 00:37:00,84.23,84.29,84.23,84.285,267799998.0
2005-07-15 00:38:00,84.243,84.29,84.232,84.241,264199998.0
2005-07-15 00:39:00,84.241,84.282,84.236,84.264,217299999.0
2005-07-15 00:40:00,84.267,84.28,84.242,84.243,199900000.0
2005-07-15 00:41:00,84.271,84.28,84.246,84.246,172199998.0
2005-07-15 00:42:00,84.244,84.281,84.221,84.251,257500002.0
2005-07-15 00:43:00,84.265,84.275,84.232,84.253,254100003.0
2005-07-15 00:44:00,84.241,84.268,84.232,84.236,82699999.0
2005-07-15 00:45:00,84.243,84.289,84.239,84.256,185399998.0
2005-07-15 00:46:00,84.254,84.289,84.243,84.258,266100004.0
2005-07-15 00:47:00,84.234,84.285,84.234,84.251,275199997.0
2005-07-15 00:48:00,84.246,84.284,84.225,84.225,194100004.0
2005-07-15 00:49:00,84.257,84.292,84.251,84.257,128900000.0
2005-07-15 00:50:00,84.257,84.295,84.254,84.293,149499998.0
2005-07-15 00:51:00,84.287,84.315,84.262,84.27,272200000.0
2005-07-15 00:52:00,84.285,84.333,84.282,84.316,36800000.0
2005-07-15 00:53:00,84.311,84.319,84.284,84.299,132300000.0
2005-07-15 00:54:00,84.29,84.315,84.282,84.297,168300000.0
2005-07-15 00:55:00,84.28,84.326,84.27,84.285,153200000.0
2005-07-15 00:56:00,84.272,84.33,84.272,84.325,212199999.0
2005-07-15 00:57:00,84.294,84.329,84.28,84.329,155100001.0
2005-07-15 00:58:00,84.292,84.337,84.287,84.337,141999999.0
2005-07-15 00:59:00,84.307,84.325,84.29,84.313,231400001.0
2005-07-15 01:00:00,84.315,84.331,84.292,84.302,262399998.0
2005-07-15 01:01:00,84.274,84.322,84.265,84.305,130399998.0
2005-07-15 01:02:00,84.304,84.326,84.278,84.304,246499997.0
2005-07-15 01:03:00,84.321,84.35,84.313,84.344,271900000.0
2005-07-15 01:04:00,84.352,84.352,84.299,84.31,223099996.0
2005-07-15 01:05:00,84.33,84.375,84.309,84.358,216399999.0
2005-07-15 01:06:00,84.348,84.372,84.326,84.344,184000000.0
2005-07-15 01:07:00,84.33,84.36,84.309,84.317,162899997.0
2005-07-15 01:08:00,84.278,84.338,84.273,84.337,208400000.0
2005-07-15 01:09:00,84.3,84.333,84.285,84.315,267199998.0
2005-07-15 01:10:00,84.303,84.332,84.297,84.327,135500001.0
2005-07-15 01:11:00,84.325,84.348,84.315,84.34,201100001.0
2005-07-15 01:12:00,84.36,84.36,84.302,84.324,185000001.0
2005-07-15 01:13:00,84.328,84.352,84.321,84.338,181100000.0
2005-07-15 01:14:00,84.325,84.367,84.316,84.327,246300001.0
2005-07-15 01:15:00,84.335,84.37,84.315,84.332,280000000.0
2005-07-15 01:16:00,84.322,84.356,84.298,84.317,213200000.0
2005-07-15 01:17:00,84.34,84.367,84.317,84.343,228799999.0
2005-07-15 01:18:00,84.349,84.383,84.312,84.345,217400001.0
2005-07-15 01:19:00,84.339,84.374,84.328,84.374,230800002.0
2005-07-15 01:20:00,84.345,84.36,84.325,84.328,228599996.0
2005-07-15 01:21:00,84.355,84.355,84.312,84.327,264599997.0
2005-07-15 01:22:00,84.338,84.374,84.324,84.36,213800002.0
2005-07-15 01:23:00,84.352,84.352,84.29,84.304,194800000.0
2005-07-15 01:24:00,84.316,84.389,84.311,84.389,202399996.0
2005-07-15 01:25:00,84.392,84.4,84.354,84.38,192799997.0
2005-07-15 01:26:00,84.358,84.392,84.342,84.39,218900004.0
2005-07-15 01:27:00,84.375,84.397,84.356,84.397,129499998.0
2005-07-15 01:28:00,84.368,84.399,84.361,84.367,100800000.0
2005-07-15 01:29:00,84.383,84.388,84.356,84.362,257799998.0
2005-07-15 01:30:00,84.365,84.39,84.35,84.388,171899999.0
2005-07-15 01:31:00,84.398,84.402,84.343,84.343,461099996.0
2005-07-15 01:32:00,84.316,84.38,84.316,84.365,248700000.0
2005-07-15 01:33:00,84.38,84.38,84.337,84.35,151100000.0
2005-07-15 01:34:00,84.343,84.377,84.322,84.356,142899999.0
2005-07-15 01:35:00,84.37,84.377,84.339,84.351,172100000.0
2005-07-15 01:36:00,84.358,84.38,84.339,84.348,214499998.0
2005-07-15 01:37:00,84.332,84.366,84.332,84.36,133300000.0
2005-07-15 01:38:00,84.338,84.379,84.338,84.363,136999999.0
2005-07-15 01:39:00,84.33,84.38,84.33,84.364,190799999.0
2005-07-15 01:40:00,84.359,84.371,84.318,84.322,219100000.0
2005-07-15 01:41:00,84.338,84.382,84.333,84.382,132300000.0
2005-07-15 01:42:00,84.363,84.415,84.346,84.407,241499995.0
2005-07-15 01:43:00,84.415,84.424,84.386,84.4,168200000.0
2005-07-15 01:44:00,84.389,84.447,84.374,84.438,164199997.0
2005-07-15 01:45:00,84.434,84.434,84.346,84.346,147000000.0
2005-07-15 01:46:00,84.394,84.44,84.385,84.413,140700000.0
2005-07-15 01:47:00,84.405,84.424,84.395,84.403,194699998.0
2005-07-15 01:48:00,84.402,84.442,84.391,84.401,192000000.0
2005-07-15 01:49:00,84.409,84.434,84.391,84.401,198400001.0
2005-07-15 01:50:00,84.411,84.432,84.398,84.407,208999995.0
2005-07-15 01:51:00,84.418,84.427,84.391,84.405,178799998.0
2005-07-15 01:52:00,84.402,84.426,84.381,84.403,242300000.0
2005-07-15 01:53:00,84.417,84.418,84.375,84.396,220900001.0
2005-07-15 01:54:00,84.37,84.405,84.363,84.396,180700002.0
2005-07-15 01:55:00,84.376,84.396,84.352,84.382,313400002.0
2005-07-15 01:56:00,84.334,84.405,84.334,84.369,291199996.0
2005-07-15 01:57:00,84.366,84.389,84.348,84.367,194000001.0
2005-07-15 01:58:00,84.356,84.381,84.335,84.341,121200000.0
2005-07-15 01:59:00,84.335,84.406,84.327,84.359,312799998.0
2005-07-15 02:00:00,84.385,84.401,84.359,84.375,138699998.0
2005-07-15 02:01:00,84.376,84.398,84.344,84.368,266900000.0
2005-07-15 02:02:00,84.386,84.402,84.353,84.353,117300000.0
2005-07-15 02:03:00,84.382,84.395,84.361,84.381,221299999.0
2005-07-15 02:04:00,84.422,84.422,84.361,84.361,290699998.0
2005-07-15 02:05:00,84.38,84.431,84.365,84.41,159099999.0
2005-07-15 02:06:00,84.409,84.429,84.394,84.4,256500001.0
2005-07-15 02:07:00,84.402,84.407,84.36,84.36,255600000.0
2005-07-15 02:08:00,84.383,84.421,84.375,84.375,185000002.0
2005-07-15 02:09:00,84.427,84.433,84.395,84.41,228399999.0
2005-07-15 02:10:00,84.405,84.429,84.387,84.406,89499999.0
2005-07-15 02:11:00,84.406,84.444,84.38,84.42,289900001.0
2005-07-15 02:12:00,84.436,84.47,84.426,84.461,229400001.0
2005-07-15 02:13:00,84.409,84.438,84.393,84.402,241000001.0
2005-07-15 02:14:00,84.425,84.427,84.354,84.359,230799997.0
2005-07-15 02:15:00,84.366,84.397,84.338,84.352,226599998.0
2005-07-15 02:16:00,84.325,84.359,84.306,84.344,120699998.0
2005-07-15 02:17:00,84.326,84.353,84.308,84.329,210400000.0
2005-07-15 02:18:00,84.34,84.365,84.285,84.29,246599995.0
2005-07-15 02:19:00,84.316,84.42,84.242,84.242,225399999.0
2005-07-15 02:20:00,84.279,84.333,84.27,84.296,196900000.0
2005-07-15 02:21:00,84.302,84.359,84.261,84.264,261799997.0
2005-07-15 02:22:00,84.231,84.3,84.227,84.274,150700000.0
2005-07-15 02:23:00,84.315,84.319,84.257,84.257,269599998.0
2005-07-15 02:24:00,84.254,84.288,84.231,84.277,230900003.0
2005-07-15 02:25:00,84.249,84.285,84.229,84.271,284600000.0
2005-07-15 02:26:00,84.236,84.301,84.226,84.266,367999995.0
2005-07-15 02:27:00,84.245,84.259,84.223,84.236,294800000.0
2005-07-15 02:28:00,84.232,84.237,84.195,84.201,310200000.0
2005-07-15 02:29:00,84.2,84.233,84.178,84.178,151500001.0
2005-07-15 02:30:00,84.176,84.216,84.16,84.202,235499996.0
2005-07-15 02:31:00,84.203,84.246,84.195,84.237,193100004.0
2005-07-15 02:32:00,84.233,84.264,84.223,84.251,182200002.0
2005-07-15 02:33:00,84.235,84.275,84.213,84.235,161800000.0
2005-07-15 02:34:00,84.206,84.267,84.2,84.239,222399999.0
2005-07-15 02:35:00,84.225,84.273,84.215,84.27,170799997.0
2005-07-15 02:36:00,84.25,84.277,84.213,84.264,218099999.0
2005-07-15 02:37:00,84.245,84.308,84.224,84.275,208699999.0
2005-07-15 02:38:00,84.288,84.326,84.257,84.288,250500002.0
2005-07-15 02:39:00,84.265,84.314,84.249,84.27,176199999.0
2005-07-15 02:40:00,84.26,84.304,84.249,84.271,110800001.0
2005-07-15 02:41:00,84.267,84.291,84.238,84.272,134800001.0
2005-07-15 02:42:00,84.273,84.303,84.25,84.269,229800000.0
2005-07-15 02:43:00,84.322,84.344,84.246,84.338,223800000.0
2005-07-15 02:44:00,84.276,84.341,84.264,84.328,216200000.0
2005-07-15 02:45:00,84.296,84.326,84.283,84.302,216899998.0
2005-07-15 02:46:00,84.31,84.31,84.256,84.256,245699998.0
2005-07-15 02:47:00,84.292,84.297,84.251,84.266,220100001.0
2005-07-15 02:48:00,84.261,84.279,84.228,84.231,244199999.0
2005-07-15 02:49:00,84.242,84.269,84.223,84.254,233300001.0
2005-07-15 02:50:00,84.222,84.262,84.209,84.254,181800004.0
2005-07-15 02:51:00,84.2,84.245,84.199,84.219,154900000.0
2005-07-15 02:52:00,84.188,84.274,84.188,84.255,187099999.0
2005-07-15 02:53:00,84.228,84.242,84.177,84.177,223300002.0
2005-07-15 02:54:00,84.16,84.199,84.15,84.16,183300001.0
2005-07-15 02:55:00,84.172,84.207,84.148,84.179,176599996.0
2005-07-15 02:56:00,84.146,84.188,84.132,84.172,288500002.0
2005-07-15 02:57:00,84.19,84.211,84.147,84.176,371299992.0
2005-07-15 02:58:00,84.16,84.182,84.138,84.151,175999998.0
2005-07-15 02:59:00,84.167,84.18,84.124,84.165,322699997.0
2005-07-15 03:00:00,84.128,84.173,84.128,84.151,279199996.0
2005-07-15 03:01:00,84.131,84.162,84.119,84.128,127599999.0
2005-07-15 03:02:00,84.149,84.149,84.099,84.102,146800000.0
2005-07-15 03:03:00,84.14,84.162,84.097,84.142,191600000.0
2005-07-15 03:04:00,84.167,84.184,84.12,84.144,324200001.0
2005-07-15 03:05:00,84.153,84.175,84.131,84.15,161200001.0
2005-07-15 03:06:00,84.143,84.167,84.12,84.12,178399996.0
2005-07-15 03:07:00,84.137,84.165,84.118,84.135,238900001.0
2005-07-15 03:08:00,84.157,84.167,84.124,84.152,251000001.0
2005-07-15 03:09:00,84.15,84.179,84.131,84.17,272899997.0
2005-07-15 03:10:00,84.147,84.173,84.134,84.144,295200002.0
2005-07-15 03:11:00,84.161,84.187,84.151,84.169,177600001.0
2005-07-15 03:12:00,84.158,84.188,84.137,84.14,239199998.0
2005-07-15 03:13:00,84.21,84.221,84.18,84.195,231799999.0
2005-07-15 03:14:00,84.201,84.211,84.169,84.18,236899999.0
2005-07-15 03:15:00,84.202,84.202,84.163,84.18,155399998.0
2005-07-15 03:16:00,84.173,84.214,84.157,84.175,179999999.0
2005-07-15 03:17:00,84.174,84.211,84.163,84.185,231700002.0
2005-07-15 03:18:00,84.168,84.21,84.166,84.182,202800000.0
2005-07-15 03:19:00,84.195,84.199,84.135,84.135,226599996.0
2005-07-15 03:20:00,84.163,84.198,84.144,84.153,261699994.0
2005-07-15 03:21:00,84.154,84.183,84.141,84.168,133000000.0
2005-07-15 03:22:00,84.142,84.195,84.142,84.173,120600001.0
2005-07-15 03:23:00,84.168,84.213,84.154,84.197,187599999.0
2005-07-15 03:24:00,84.195,84.213,84.162,84.182,217199997.0
2005-07-15 03:25:00,84.175,84.201,84.169,84.184,188099999.0
2005-07-15 03:26:00,84.184,84.213,84.163,84.195,217500003.0
2005-07-15 03:27:00,84.18,84.212,84.156,84.166,240099999.0
2005-07-15 03:28:00,84.168,84.207,84.161,84.161,161700000.0
2005-07-15 03:29:00,84.217,84.217,84.153,84.155,343300002.0
2005-07-15 03:30:00,84.148,84.191,84.143,84.18,188200002.0
2005-07-15 03:31:00,84.189,84.194,84.155,84.164,233200001.0
2005-07-15 03:32:00,84.164,84.196,84.154,84.163,142500001.0
2005-07-15 03:33:00,84.135,84.195,84.135,84.182,321199997.0
2005-07-15 03:34:00,84.184,84.209,84.155,84.197,215700001.0
2005-07-15 03:35:00,84.197,84.205,84.168,84.18,159800000.0
2005-07-15 03:36:00,84.173,84.193,84.16,84.17,210800000.0
2005-07-15 03:37:00,84.192,84.2,84.138,84.169,329300000.0
2005-07-15 03:38:00,84.164,84.194,84.149,84.193,185900000.0
2005-07-15 03:39:00,84.158,84.21,84.158,84.196,211800001.0
2005-07-15 03:40:00,84.173,84.192,84.143,84.181,201200001.0
2005-07-15 03:41:00,84.13,84.178,84.13,84.152,218700002.0
2005-07-15 03:42:00,84.112,84.161,84.107,84.145,224399999.0
2005-07-15 03:43:00,84.092,84.165,84.092,84.129,362899999.0
2005-07-15 03:44:00,84.152,84.175,84.138,84.156,188200001.0
2005-07-15 03:45:00,84.197,84.2,84.142,84.142,216099998.0
2005-07-15 03:46:00,84.172,84.205,84.144,84.181,228499996.0
2005-07-15 03:47:00,84.168,84.192,84.146,84.174,284000000.0
2005-07-15 03:48:00,84.174,84.191,84.145,84.16,133000000.0
2005-07-15 03:49:00,84.138,84.2,84.136,84.2,120899998.0
2005-07-15 03:50:00,84.165,84.198,84.138,84.179,192599999.0
2005-07-15 03:51:00,84.163,84.193,84.155,84.173,187799999.0
2005-07-15 03:52:00,84.171,84.211,84.154,84.164,180700001.0
2005-07-15 03:53:00,84.154,84.207,84.154,84.192,186899999.0
2005-07-15 03:54:00,84.16,84.198,84.155,84.163,101800000.0
2005-07-15 03:55:00,84.167,84.202,84.137,84.158,278099998.0
2005-07-15 03:56:00,84.193,84.227,84.174,84.198,209500002.0
2005-07-15 03:57:00,84.229,84.243,84.186,84.197,253699998.0
2005-07-15 03:58:00,84.19,84.251,84.19,84.251,175799995.0
2005-07-15 03:59:00,84.223,84.257,84.194,84.237,166100001.0
2005-07-15 04:00:00,84.208,84.241,84.189,84.192,245800000.0
2005-07-15 04:01:00,84.204,84.245,84.193,84.223,170799999.0
2005-07-15 04:02:00,84.195,84.236,84.183,84.21,189899999.0
2005-07-15 04:03:00,84.225,84.245,84.19,84.201,281400001.0
2005-07-15 04:04:00,84.213,84.237,84.182,84.232,149399998.0
2005-07-15 04:05:00,84.22,84.252,84.215,84.232,235899998.0
2005-07-15 04:06:00,84.225,84.259,84.204,84.204,206700001.0
2005-07-15 04:07:00,84.233,84.262,84.202,84.262,374399996.0
2005-07-15 04:08:00,84.227,84.259,84.219,84.253,103499999.0
2005-07-15 04:09:00,84.254,84.268,84.215,84.22,251699996.0
2005-07-15 04:10:00,84.233,84.252,84.216,84.23,249100000.0
2005-07-15 04:11:00,84.201,84.254,84.196,84.226,206400001.0
2005-07-15 04:12:00,84.25,84.27,84.227,84.227,132900001.0
2005-07-15 04:13:00,84.233,84.27,84.227,84.255,276199998.0
2005-07-15 04:14:00,84.23,84.26,84.225,84.26,216099996.0
2005-07-15 04:15:00,84.245,84.293,84.245,84.26,245999997.0
2005-07-15 04:16:00,84.273,84.289,84.239,84.247,240800000.0
2005-07-15 04:17:00,84.27,84.278,84.225,84.225,153200000.0
2005-07-15 04:18:00,84.255,84.285,84.243,84.273,158700003.0
2005-07-15 04:19:00,84.279,84.284,84.25,84.251,192900001.0
2005-07-15 04:20:00,84.231,84.261,84.199,84.245,305699994.0
2005-07-15 04:21:00,84.254,84.262,84.227,84.242,156699998.0
2005-07-15 04:22:00,84.252,84.259,84.219,84.227,277700002.0
2005-07-15 04:23:00,84.241,84.269,84.219,84.223,172000001.0
2005-07-15 04:24:00,84.177,84.243,84.177,84.226,162399998.0
2005-07-15 04:25:00,84.23,84.258,84.196,84.258,254600000.0
2005-07-15 04:26:00,84.23,84.253,84.201,84.215,203200000.0
2005-07-15 04:27:00,84.208,84.227,84.18,84.191,181799998.0
2005-07-15 04:28:00,84.191,84.227,84.183,84.195,182900000.0
2005-07-15 04:29:00,84.202,84.227,84.177,84.182,164900001.0
2005-07-15 04:30:00,84.228,84.237,84.196,84.208,230400002.0
2005-07-15 04:31:00,84.213,84.24,84.188,84.218,198099997.0
2005-07-15 04:32:00,84.219,84.236,84.183,84.204,232199999.0
2005-07-15 04:33:00,84.188,84.226,84.183,84.195,240400000.0
2005-07-15 04:34:00,84.227,84.245,84.2,84.219,192699998.0
2005-07-15 04:35:00,84.2,84.238,84.193,84.213,234399997.0
2005-07-15 04:36:00,84.216,84.239,84.201,84.215,188800000.0
2005-07-15 04:37:00,84.185,84.238,84.167,84.213,183900002.0
2005-07-15 04:38:00,84.193,84.221,84.171,84.187,177800001.0
2005-07-15 04:39:00,84.224,84.248,84.193,84.223,188900000.0
2005-07-15 04:40:00,84.193,84.254,84.192,84.225,298899999.0
2005-07-15 04:41:00,84.226,84.256,84.2,84.219,332299996.0
2005-07-15 04:42:00,84.228,84.253,84.217,84.23,218799999.0
2005-07-15 04:43:00,84.215,84.241,84.209,84.209,264699998.0
2005-07-15 04:44:00,84.203,84.26,84.198,84.246,168700000.0
2005-07-15 04:45:00,84.209,84.246,84.208,84.216,202799998.0
2005-07-15 04:46:00,84.206,84.242,84.182,84.213,182600000.0
2005-07-15 04:47:00,84.177,84.218,84.172,84.215,208299998.0
2005-07-15 04:48:00,84.2,84.235,84.187,84.206,220299999.0
2005-07-15 04:49:00,84.177,84.225,84.161,84.198,122399999.0
2005-07-15 04:50:00,84.162,84.213,84.162,84.179,155600000.0
2005-07-15 04:51:00,84.192,84.209,84.162,84.171,233899999.0
2005-07-15 04:52:00,84.19,84.215,84.162,84.172,216800000.0
2005-07-15 04:53:00,84.208,84.23,84.168,84.185,282099995.0
2005-07-15 04:54:00,84.185,84.216,84.151,84.171,244899999.0
2005-07-15 04:55:00,84.184,84.214,84.17,84.17,162299998.0
2005-07-15 04:56:00,84.181,84.222,84.181,84.208,191299999.0
2005-07-15 04:57:00,84.17,84.219,84.161,84.217,153000001.0
2005-07-15 04:58:00,84.173,84.206,84.154,84.166,177100002.0
2005-07-15 04:59:00,84.19,84.216,84.173,84.216,70800000.0
2005-07-15 05:00:00,84.21,84.233,84.189,84.218,193700000.0
2005-07-15 05:01:00,84.185,84.225,84.179,84.193,270999998.0
2005-07-15 05:02:00,84.182,84.233,84.173,84.22,152400001.0
2005-07-15 05:03:00,84.17,84.212,84.17,84.193,198800002.0
2005-07-15 05:04:00,84.227,84.234,84.196,84.199,173800002.0
2005-07-15 05:05:00,84.205,84.232,84.186,84.196,181500000.0
2005-07-15 05:06:00,84.17,84.23,84.17,84.197,191600001.0
2005-07-15 05:07:00,84.203,84.244,84.187,84.187,148399999.0
2005-07-15 05:08:00,84.204,84.233,84.193,84.207,158100001.0
2005-07-15 05:09:00,84.194,84.234,84.184,84.234,295299997.0
2005-07-15 05:10:00,84.181,84.242,84.178,84.224,195400004.0
2005-07-15 05:11:00,84.219,84.249,84.178,84.206,186299998.0
2005-07-15 05:12:00,84.197,84.233,84.182,84.208,172499997.0
2005-07-15 05:13:00,84.191,84.228,84.185,84.207,183599998.0
2005-07-15 05:14:00,84.217,84.239,84.189,84.206,301700004.0
2005-07-15 05:15:00,84.202,84.223,84.182,84.201,239900001.0
2005-07-15 05:16:00,84.202,84.23,84.175,84.208,231599998.0
2005-07-15 05:17:00,84.2,84.242,84.2,84.215,272100001.0
2005-07-15 05:18:00,84.222,84.23,84.178,84.195,190800004.0
2005-07-15 05:19:00,84.195,84.227,84.186,84.215,157100000.0
2005-07-15 05:20:00,84.204,84.234,84.184,84.203,141399998.0
2005-07-15 05:21:00,84.223,84.247,84.181,84.199,174700002.0
2005-07-15 05:22:00,84.212,84.225,84.183,84.198,153200000.0
2005-07-15 05:23:00,84.199,84.205,84.163,84.163,189399996.0
2005-07-15 05:24:00,84.159,84.208,84.143,84.183,226099998.0
2005-07-15 05:25:00,84.183,84.208,84.152,84.182,210299999.0
2005-07-15 05:26:00,84.152,84.201,84.152,84.177,146200000.0
2005-07-15 05:27:00,84.187,84.199,84.153,84.157,201100001.0
2005-07-15 05:28:00,84.168,84.2,84.153,84.186,222800001.0
2005-07-15 05:29:00,84.168,84.21,84.157,84.208,243199997.0
2005-07-15 05:30:00,84.18,84.212,84.165,84.171,160200001.0
2005-07-15 05:31:00,84.16,84.216,84.14,84.184,226300002.0
2005-07-15 05:32:00,84.19,84.207,84.162,84.168,286199997.0
2005-07-15 05:33:00,84.195,84.207,84.174,84.186,208899999.0
2005-07-15 05:34:00,84.19,84.208,84.164,84.184,257000003.0
2005-07-15 05:35:00,84.159,84.201,84.158,84.174,143300002.0
2005-07-15 05:36:00,84.188,84.207,84.168,84.179,141999997.0
2005-07-15 05:37:00,84.173,84.223,84.173,84.203,239800002.0
2005-07-15 05:38:00,84.18,84.216,84.164,84.213,315299999.0
2005-07-15 05:39:00,84.24,84.25,84.188,84.205,190400000.0
2005-07-15 05:40:00,84.203,84.24,84.196,84.223,123699999.0
2005-07-15 05:41:00,84.24,84.254,84.209,84.25,311200000.0
2005-07-15 05:42:00,84.207,84.242,84.206,84.221,100800000.0
2005-07-15 05:43:00,84.202,84.251,84.202,84.239,132300000.0
2005-07-15 05:44:00,84.211,84.246,84.189,84.213,161100002.0
2005-07-15 05:45:00,84.179,84.233,84.179,84.223,163199999.0
2005-07-15 05:46:00,84.212,84.254,84.206,84.221,127399998.0
2005-07-15 05:47:00,84.204,84.252,84.197,84.237,121100001.0
2005-07-15 05:48:00,84.212,84.259,84.192,84.259,123200001.0
2005-07-15 05:49:00,84.277,84.283,84.209,84.217,233199998.0
2005-07-15 05:50:00,84.237,84.276,84.228,84.248,187100000.0
2005-07-15 05:51:00,84.227,84.269,84.226,84.255,153400001.0
2005-07-15 05:52:00,84.254,84.288,84.231,84.273,163500002.0
2005-07-15 05:53:00,84.277,84.29,84.236,84.236,243100002.0
2005-07-15 05:54:00,84.27,84.285,84.226,84.226,195300001.0
2005-07-15 05:55:00,84.267,84.282,84.254,84.254,238700004.0
2005-07-15 05:56:00,84.28,84.288,84.241,84.241,140800000.0
2005-07-15 05:57:00,84.282,84.282,84.226,84.229,113999999.0
2005-07-15 05:58:00,84.25,84.286,84.244,84.268,141499999.0
2005-07-15 05:59:00,84.263,84.276,84.239,84.242,126100000.0
2005-07-15 06:00:00,84.222,84.27,84.214,84.232,240799998.0
2005-07-15 06:01:00,84.247,84.251,84.208,84.213,210600003.0
2005-07-15 06:02:00,84.23,84.272,84.22,84.24,168300000.0
2005-07-15 06:03:00,84.255,84.269,84.234,84.234,224999996.0
2005-07-15 06:04:00,84.229,84.269,84.212,84.269,213900000.0
2005-07-15 06:05:00,84.239,84.26,84.211,84.259,163400001.0
2005-07-15 06:06:00,84.208,84.254,84.208,84.248,147900002.0
2005-07-15 06:07:00,84.233,84.249,84.213,84.225,237499999.0
2005-07-15 06:08:00,84.219,84.24,84.204,84.22,198899997.0
2005-07-15 06:09:00,84.192,84.227,84.192,84.224,233700002.0
2005-07-15 06:10:00,84.21,84.249,84.189,84.24,135299999.0
2005-07-15 06:11:00,84.223,84.259,84.218,84.239,228200000.0
2005-07-15 06:12:00,84.225,84.259,84.214,84.239,257300003.0
2005-07-15 06:13:00,84.223,84.25,84.214,84.231,220300001.0
2005-07-15 06:14:00,84.222,84.25,84.193,84.193,278500002.0
2005-07-15 06:15:00,84.204,84.247,84.196,84.219,214700001.0
2005-07-15 06:16:00,84.22,84.243,84.197,84.21,247599997.0
2005-07-15 06:17:00,84.222,84.236,84.192,84.214,177099999.0
2005-07-15 06:18:00,84.211,84.25,84.193,84.222,240799998.0
2005-07-15 06:19:00,84.213,84.249,84.18,84.18,253299999.0
2005-07-15 06:20:00,84.218,84.235,84.193,84.21,133200000.0
2005-07-15 06:21:00,84.223,84.254,84.209,84.23,182499999.0
2005-07-15 06:22:00,84.25,84.25,84.195,84.197,265299997.0
2005-07-15 06:23:00,84.179,84.231,84.179,84.229,158800001.0
2005-07-15 06:24:00,84.188,84.228,84.177,84.19,267100001.0
2005-07-15 06:25:00,84.185,84.218,84.174,84.201,208199997.0
2005-07-15 06:26:00,84.188,84.228,84.178,84.218,164000000.0
2005-07-15 06:27:00,84.215,84.246,84.205,84.214,153400001.0
2005-07-15 06:28:00,84.205,84.232,84.196,84.217,202399999.0
2005-07-15 06:29:00,84.205,84.246,84.191,84.23,358899996.0
2005-07-15 06:30:00,84.172,84.235,84.165,84.235,166699998.0
2005-07-15 06:31:00,84.222,84.228,84.173,84.177,217799996.0
2005-07-15 06:32:00,84.175,84.211,84.158,84.191,184299999.0
2005-07-15 06:33:00,84.175,84.206,84.167,84.194,170099997.0
2005-07-15 06:34:00,84.197,84.21,84.155,84.167,162500000.0
2005-07-15 06:35:00,84.163,84.2,84.141,84.183,184300000.0
2005-07-15 06:36:00,84.19,84.19,84.132,84.145,211000003.0
2005-07-15 06:37:00,84.149,84.186,84.145,84.18,206000000.0
2005-07-15 06:38:00,84.17,84.208,84.161,84.178,326899999.0
2005-07-15 06:39:00,84.168,84.201,84.159,84.189,205399999.0
2005-07-15 06:40:00,84.164,84.189,84.147,84.163,240400002.0
2005-07-15 06:41:00,84.169,84.201,84.153,84.178,238700004.0
2005-07-15 06:42:00,84.145,84.191,84.132,84.161,219000000.0
2005-07-15 06:43:00,84.173,84.19,84.154,84.16,166500001.0
2005-07-15 06:44:00,84.147,84.193,84.147,84.177,251300002.0
2005-07-15 06:45:00,84.168,84.207,84.15,84.15,158499998.0
2005-07-15 06:46:00,84.192,84.205,84.172,84.183,217400000.0
2005-07-15 06:47:00,84.194,84.228,84.189,84.209,251399997.0
2005-07-15 06:48:00,84.164,84.223,84.164,84.215,132199999.0
2005-07-15 06:49:00,84.196,84.221,84.188,84.211,182399999.0
2005-07-15 06:50:00,84.163,84.216,84.162,84.178,185500002.0
2005-07-15 06:51:00,84.194,84.215,84.184,84.185,208699999.0
2005-07-15 06:52:00,84.202,84.211,84.172,84.178,196799998.0
2005-07-15 06:53:00,84.198,84.229,84.19,84.226,228900004.0
2005-07-15 06:54:00,84.245,84.248,84.181,84.2,174200000.0
2005-07-15 06:55:00,84.18,84.238,84.179,84.207,163300000.0
2005-07-15 06:56:00,84.203,84.239,84.193,84.211,225199997.0
2005-07-15 06:57:00,84.222,84.247,84.189,84.221,130900001.0
2005-07-15 06:58:00,84.2,84.233,84.19,84.213,270000000.0
2005-07-15 06:59:00,84.242,84.256,84.223,84.227,106700000.0
2005-07-15 07:00:00,84.23,84.267,84.218,84.238,148200000.0
2005-07-15 07:01:00,84.225,84.25,84.203,84.237,132999999.0
2005-07-15 07:02:00,84.203,84.258,84.195,84.231,162899999.0
2005-07-15 07:03:00,84.24,84.249,84.209,84.228,210700000.0
2005-07-15 07:04:00,84.26,84.27,84.206,84.206,111200002.0
2005-07-15 07:05:00,84.199,84.254,84.199,84.222,193899999.0
2005-07-15 07:06:00,84.215,84.246,84.205,84.221,260299996.0
2005-07-15 07:07:00,84.239,84.239,84.188,84.202,176499999.0
2005-07-15 07:08:00,84.188,84.237,84.175,84.218,143100000.0
2005-07-15 07:09:00,84.197,84.247,84.197,84.247,226799998.0
2005-07-15 07:10:00,84.24,84.246,84.195,84.195,159099999.0
2005-07-15 07:11:00,84.231,84.26,84.223,84.226,157499997.0
2005-07-15 07:12:00,84.228,84.263,84.21,84.246,139600000.0
2005-07-15 07:13:00,84.259,84.26,84.213,84.213,183600000.0
2005-07-15 07:14:00,84.251,84.285,84.236,84.262,186300004.0
2005-07-15 07:15:00,84.246,84.288,84.233,84.258,287499995.0
2005-07-15 07:16:00,84.225,84.275,84.222,84.226,205700000.0
2005-07-15 07:17:00,84.213,84.253,84.197,84.23,186500001.0
2005-07-15 07:18:00,84.257,84.261,84.214,84.217,184200000.0
2005-07-15 07:19:00,84.25,84.272,84.226,84.242,335300001.0
2005-07-15 07:20:00,84.264,84.274,84.229,84.248,109600002.0
2005-07-15 07:21:00,84.237,84.275,84.231,84.253,159300000.0
2005-07-15 07:22:00,84.216,84.26,84.212,84.251,286399997.0
2005-07-15 07:23:00,84.263,84.273,84.213,84.227,173300002.0
2005-07-15 07:24:00,84.243,84.265,84.215,84.239,185400005.0
2005-07-15 07:25:00,84.252,84.262,84.226,84.232,269499999.0
2005-07-15 07:26:00,84.248,84.27,84.23,84.245,287799999.0
2005-07-15 07:27:00,84.237,84.261,84.226,84.24,145399996.0
2005-07-15 07:28:00,84.228,84.261,84.209,84.223,173799997.0
2005-07-15 07:29:00,84.244,84.249,84.205,84.205,207499998.0
2005-07-15 07:30:00,84.223,84.251,84.202,84.217,206200001.0
2005-07-15 07:31:00,84.213,84.244,84.191,84.221,196500001.0
2005-07-15 07:32:00,84.213,84.239,84.2,84.219,241100001.0
2005-07-15 07:33:00,84.236,84.256,84.214,84.222,199100002.0
2005-07-15 07:34:00,84.213,84.248,84.194,84.228,142500001.0
2005-07-15 07:35:00,84.216,84.26,84.204,84.24,253100002.0
2005-07-15 07:36:00,84.26,84.272,84.225,84.228,279900000.0
2005-07-15 07:37:00,84.234,84.263,84.22,84.252,121499999.0
2005-07-15 07:38:00,84.227,84.269,84.224,84.24,291800001.0
2005-07-15 07:39:00,84.238,84.267,84.228,84.26,300999994.0
2005-07-15 07:40:00,84.262,84.285,84.235,84.259,241400004.0
2005-07-15 07:41:00,84.275,84.282,84.239,84.24,181600001.0
2005-07-15 07:42:00,84.226,84.26,84.226,84.249,154300001.0
2005-07-15 07:43:00,84.247,84.267,84.216,84.238,163499998.0
2005-07-15 07:44:00,84.235,84.261,84.208,84.217,155099999.0
2005-07-15 07:45:00,84.229,84.24,84.206,84.21,149799999.0
2005-07-15 07:46:00,84.166,84.235,84.166,84.235,112499999.0
2005-07-15 07:47:00,84.232,84.232,84.199,84.216,237400000.0
2005-07-15 07:48:00,84.213,84.244,84.195,84.206,179200001.0
2005-07-15 07:49:00,84.21,84.247,84.205,84.212,358300002.0
2005-07-15 07:50:00,84.217,84.266,84.195,84.228,263600001.0
2005-07-15 07:51:00,84.232,84.269,84.227,84.24,207000001.0
2005-07-15 07:52:00,84.216,84.267,84.213,84.267,150100000.0
2005-07-15 07:53:00,84.232,84.296,84.219,84.296,199600000.0
2005-07-15 07:54:00,84.252,84.278,84.227,84.227,219699999.0
2005-07-15 07:55:00,84.269,84.291,84.23,84.273,267400002.0
2005-07-15 07:56:00,84.273,84.288,84.243,84.275,195999999.0
2005-07-15 07:57:00,84.267,84.298,84.236,84.24,135500001.0
2005-07-15 07:58:00,84.238,84.305,84.23,84.305,149999997.0
2005-07-15 07:59:00,84.285,84.296,84.26,84.267,151399998.0
2005-07-15 08:00:00,84.298,84.329,84.269,84.304,185000000.0
2005-07-15 08:01:00,84.332,84.347,84.293,84.306,215100002.0
2005-07-15 08:02:00,84.293,84.31,84.263,84.268,173200001.0
2005-07-15 08:03:00,84.276,84.308,84.257,84.262,218899998.0
2005-07-15 08:04:00,84.265,84.307,84.261,84.278,179599998.0
2005-07-15 08:05:00,84.297,84.313,84.274,84.274,186399999.0
2005-07-15 08:06:00,84.312,84.325,84.286,84.286,194800004.0
2005-07-15 08:07:00,84.309,84.316,84.257,84.257,395799998.0
2005-07-15 08:08:00,84.26,84.302,84.26,84.28,303499997.0
2005-07-15 08:09:00,84.287,84.299,84.25,84.262,217700000.0
2005-07-15 08:10:00,84.266,84.31,84.266,84.31,187599998.0
2005-07-15 08:11:00,84.273,84.314,84.273,84.311,171599998.0
2005-07-15 08:12:00,84.271,84.327,84.266,84.295,193300000.0
2005-07-15 08:13:00,84.334,84.334,84.284,84.284,258200003.0
2005-07-15 08:14:00,84.291,84.319,84.278,84.295,368999997.0
2005-07-15 08:15:00,84.289,84.305,84.256,84.279,245500002.0
2005-07-15 08:16:00,84.263,84.316,84.244,84.294,134299999.0
2005-07-15 08:17:00,84.286,84.304,84.26,84.275,222600001.0
2005-07-15 08:18:00,84.267,84.295,84.259,84.275,194900002.0
2005-07-15 08:19:00,84.269,84.292,84.262,84.285,205499999.0
2005-07-15 08:20:00,84.27,84.292,84.245,84.264,211800005.0
2005-07-15 08:21:00,84.269,84.31,84.248,84.248,225199997.0
2005-07-15 08:22:00,84.257,84.292,84.247,84.272,201899997.0
2005-07-15 08:23:00,84.249,84.296,84.249,84.272,149400002.0
2005-07-15 08:24:00,84.27,84.297,84.259,84.282,121900001.0
2005-07-15 08:25:00,84.265,84.294,84.258,84.288,121000000.0
2005-07-15 08:26:00,84.277,84.291,84.251,84.257,158500000.0
2005-07-15 08:27:00,84.28,84.288,84.255,84.255,150400001.0
2005-07-15 08:28:00,84.243,84.291,84.238,84.29,168200000.0
2005-07-15 08:29:00,84.276,84.306,84.257,84.29,147099999.0
2005-07-15 08:30:00,84.288,84.315,84.267,84.281,174799999.0
2005-07-15 08:31:00,84.287,84.325,84.278,84.31,186599998.0
2005-07-15 08:32:00,84.305,84.324,84.275,84.295,219599999.0
2005-07-15 08:33:00,84.309,84.319,84.281,84.291,295399995.0
2005-07-15 08:34:00,84.293,84.325,84.279,84.285,147200000.0
2005-07-15 08:35:00,84.305,84.326,84.285,84.285,180400002.0
2005-07-15 08:36:00,84.295,84.311,84.273,84.304,241299997.0
2005-07-15 08:37:00,84.262,84.28,84.202,84.203,225199998.0
2005-07-15 08:38:00,84.2,84.259,84.194,84.244,197199997.0
2005-07-15 08:39:00,84.24,84.289,84.223,84.243,297500004.0
2005-07-15 08:40:00,84.25,84.286,84.239,84.254,178899999.0
2005-07-15 08:41:00,84.242,84.268,84.211,84.211,168600001.0
2005-07-15 08:42:00,84.253,84.275,84.215,84.238,162299999.0
2005-07-15 08:43:00,84.226,84.274,84.208,84.269,204500003.0
2005-07-15 08:44:00,84.213,84.249,84.209,84.221,215400003.0
2005-07-15 08:45:00,84.232,84.298,84.214,84.298,124900000.0
2005-07-15 08:46:00,84.292,84.304,84.264,84.273,138500001.0
2005-07-15 08:47:00,84.253,84.301,84.246,84.267,344599996.0
2005-07-15 08:48:00,84.241,84.29,84.236,84.281,183899998.0
2005-07-15 08:49:00,84.24,84.295,84.225,84.285,142800000.0
2005-07-15 08:50:00,84.298,84.298,84.244,84.265,137600003.0
2005-07-15 08:51:00,84.265,84.298,84.239,84.26,289800001.0
2005-07-15 08:52:00,84.275,84.292,84.254,84.258,244400000.0
2005-07-15 08:53:00,84.292,84.295,84.249,84.256,321000000.0
2005-07-15 08:54:00,84.265,84.289,84.254,84.269,247699995.0
2005-07-15 08:55:00,84.246,84.272,84.242,84.272,112699999.0
2005-07-15 08:56:00,84.233,84.296,84.231,84.296,146000000.0
2005-07-15 08:57:00,84.27,84.298,84.258,84.295,137799999.0
2005-07-15 08:58:00,84.23,84.294,84.23,84.258,137700002.0
2005-07-15 08:59:00,84.256,84.272,84.229,84.248,245399999.0
2005-07-15 09:00:00,84.241,84.287,84.241,84.277,236900000.0
2005-07-15 09:01:00,84.26,84.288,84.248,84.25,182799997.0
2005-07-15 09:02:00,84.285,84.302,84.259,84.265,251599999.0
2005-07-15 09:03:00,84.254,84.274,84.228,84.246,344099999.0
2005-07-15 09:04:00,84.22,84.282,84.207,84.242,186900000.0
2005-07-15 09:05:00,84.26,84.281,84.239,84.25,199600002.0
2005-07-15 09:06:00,84.235,84.269,84.231,84.25,190399998.0
2005-07-15 09:07:00,84.25,84.26,84.223,84.23,224100000.0
2005-07-15 09:08:00,84.216,84.225,84.191,84.212,171399997.0
2005-07-15 09:09:00,84.214,84.214,84.178,84.194,160699998.0
2005-07-15 09:10:00,84.2,84.221,84.181,84.198,161599999.0
2005-07-15 09:11:00,84.222,84.222,84.138,84.138,117799999.0
2005-07-15 09:12:00,84.151,84.179,84.143,84.163,232300002.0
2005-07-15 09:13:00,84.148,84.178,84.14,84.168,291600000.0
2005-07-15 09:14:00,84.155,84.175,84.137,84.145,163099999.0
2005-07-15 09:15:00,84.159,84.171,84.143,84.152,266199996.0
2005-07-15 09:16:00,84.155,84.171,84.139,84.147,171700002.0
2005-07-15 09:17:00,84.151,84.159,84.132,84.136,180300001.0
2005-07-15 09:18:00,84.123,84.155,84.102,84.127,247300000.0
2005-07-15 09:19:00,84.123,84.149,84.101,84.139,155000000.0
2005-07-15 09:20:00,84.14,84.14,84.086,84.086,236299999.0
2005-07-15 09:21:00,84.111,84.119,84.079,84.092,150499998.0
2005-07-15 09:22:00,84.139,84.139,84.094,84.107,215200000.0
2005-07-15 09:23:00,84.122,84.147,84.105,84.147,175200001.0
2005-07-15 09:24:00,84.127,84.156,84.116,84.156,112500001.0
2005-07-15 09:25:00,84.151,84.151,84.115,84.119,202799999.0
2005-07-15 09:26:00,84.132,84.145,84.108,84.108,248099998.0
2005-07-15 09:27:00,84.114,84.128,84.092,84.101,126300000.0
2005-07-15 09:28:00,84.101,84.126,84.101,84.125,281400002.0
2005-07-15 09:29:00,84.11,84.143,84.102,84.113,100099999.0
2005-07-15 09:30:00,84.114,84.129,84.093,84.112,192800003.0
2005-07-15 09:31:00,84.116,84.142,84.115,84.142,239200000.0
2005-07-15 09:32:00,84.123,84.162,84.115,84.162,157699997.0
2005-07-15 09:33:00,84.15,84.165,84.134,84.162,159000000.0
2005-07-15 09:34:00,84.114,84.156,84.114,84.156,61999999.0
2005-07-15 09:35:00,84.147,84.167,84.138,84.157,161999997.0
2005-07-15 09:36:00,84.156,84.158,84.124,84.128,120300001.0
2005-07-15 09:37:00,84.138,84.158,84.134,84.154,167699998.0
2005-07-15 09:38:00,84.153,84.182,84.137,84.159,168300000.0
2005-07-15 09:39:00,84.166,84.179,84.139,84.166,168699998.0
2005-07-15 09:40:00,84.166,84.184,84.146,84.15,187099999.0
2005-07-15 09:41:00,84.173,84.173,84.14,84.144,136100000.0
2005-07-15 09:42:00,84.146,84.173,84.136,84.137,234900002.0
2005-07-15 09:43:00,84.15,84.168,84.123,84.146,151200000.0
2005-07-15 09:44:00,84.177,84.179,84.122,84.148,170300000.0
2005-07-15 09:45:00,84.17,84.2,84.156,84.177,184300003.0
2005-07-15 09:46:00,84.145,84.19,84.139,84.19,211000006.0
2005-07-15 09:47:00,84.197,84.197,84.138,84.138,234400001.0
2005-07-15 09:48:00,84.176,84.21,84.159,84.185,175500004.0
2005-07-15 09:49:00,84.217,84.217,84.145,84.154,283200003.0
2005-07-15 09:50:00,84.139,84.171,84.116,84.124,204299998.0
2005-07-15 09:51:00,84.131,84.168,84.095,84.146,213700000.0
2005-07-15 09:52:00,84.107,84.181,84.107,84.121,195600001.0
2005-07-15 09:53:00,84.119,84.154,84.11,84.154,196399998.0
2005-07-15 09:54:00,84.131,84.178,84.13,84.165,203500001.0
2005-07-15 09:55:00,84.16,84.168,84.108,84.108,301599997.0
2005-07-15 09:56:00,84.121,84.142,84.091,84.111,217900002.0
2005-07-15 09:57:00,84.127,84.146,84.091,84.096,186699998.0
2005-07-15 09:58:00,84.11,84.137,84.087,84.104,248700004.0
2005-07-15 09:59:00,84.102,84.139,84.083,84.094,232999999.0
2005-07-15 10:00:00,84.078,84.112,84.066,84.082,157700001.0
2005-07-15 10:01:00,84.08,84.11,84.074,84.093,205099999.0
2005-07-15 10:02:00,84.094,84.12,84.089,84.105,199900000.0
2005-07-15 10:03:00,84.105,84.154,84.105,84.138,190299997.0
2005-07-15 10:04:00,84.129,84.15,84.112,84.132,213699999.0
2005-07-15 10:05:00,84.127,84.127,84.078,84.094,162999997.0
2005-07-15 10:06:00,84.103,84.129,84.075,84.119,253100002.0
2005-07-15 10:07:00,84.115,84.125,84.081,84.102,334999999.0
2005-07-15 10:08:00,84.083,84.114,84.076,84.09,275699999.0
2005-07-15 10:09:00,84.1,84.131,84.092,84.103,106400001.0
2005-07-15 10:10:00,84.101,84.138,84.091,84.132,217599995.0
2005-07-15 10:11:00,84.108,84.133,84.069,84.111,155300000.0
2005-07-15 10:12:00,84.099,84.121,84.077,84.08,154499998.0
2005-07-15 10:13:00,84.118,84.122,84.09,84.11,254600002.0
2005-07-15 10:14:00,84.089,84.109,84.072,84.09,219000002.0
2005-07-15 10:15:00,84.086,84.125,84.085,84.121,175200001.0
2005-07-15 10:16:00,84.076,84.109,84.063,84.078,111800000.0
2005-07-15 10:17:00,84.07,84.114,84.06,84.078,215800003.0
2005-07-15 10:18:00,84.087,84.104,84.049,84.054,183099999.0
2005-07-15 10:19:00,84.041,84.105,84.041,84.085,114600002.0
2005-07-15 10:20:00,84.082,84.094,84.046,84.073,174799997.0
2005-07-15 10:21:00,84.076,84.117,84.076,84.116,184300000.0
2005-07-15 10:22:00,84.058,84.116,84.036,84.094,297100002.0
2005-07-15 10:23:00,84.1,84.14,84.086,84.131,221300002.0
2005-07-15 10:24:00,84.107,84.128,84.084,84.099,211799998.0
2005-07-15 10:25:00,84.098,84.114,84.075,84.081,238900000.0
2005-07-15 10:26:00,84.058,84.115,84.058,84.11,160900004.0
2005-07-15 10:27:00,84.102,84.119,84.075,84.112,294100001.0
2005-07-15 10:28:00,84.1,84.115,84.084,84.1,175899995.0
2005-07-15 10:29:00,84.096,84.125,84.071,84.096,237399996.0
2005-07-15 10:30:00,84.09,84.121,84.082,84.099,226699999.0
2005-07-15 10:31:00,84.109,84.128,84.083,84.111,218499999.0
2005-07-15 10:32:00,84.073,84.137,84.073,84.115,133600000.0
2005-07-15 10:33:00,84.126,84.136,84.1,84.103,212000000.0
2005-07-15 10:34:00,84.121,84.131,84.093,84.093,156600000.0
2005-07-15 10:35:00,84.113,84.136,84.092,84.116,280900002.0
2005-07-15 10:36:00,84.095,84.129,84.086,84.109,176600000.0
2005-07-15 10:37:00,84.109,84.125,84.08,84.107,160400002.0
2005-07-15 10:38:00,84.087,84.129,84.085,84.125,292299996.0
2005-07-15 10:39:00,84.102,84.13,84.096,84.108,189699999.0
2005-07-15 10:40:00,84.104,84.125,84.091,84.118,246700001.0
2005-07-15 10:41:00,84.093,84.118,84.08,84.094,269199998.0
2005-07-15 10:42:00,84.086,84.096,84.041,84.041,234500000.0
2005-07-15 10:43:00,84.025,84.076,84.025,84.061,238699999.0
2005-07-15 10:44:00,84.053,84.072,84.022,84.035,222099997.0
2005-07-15 10:45:00,84.069,84.069,84.026,84.026,219999998.0
2005-07-15 10:46:00,84.039,84.068,84.028,84.058,300099999.0
2005-07-15 10:47:00,84.027,84.069,84.022,84.063,176599999.0
2005-07-15 10:48:00,84.067,84.071,84.034,84.045,230400000.0
2005-07-15 10:49:00,84.054,84.1,84.049,84.07,168300003.0
2005-07-15 10:50:00,84.058,84.08,84.036,84.071,309499996.0
2005-07-15 10:51:00,84.064,84.093,84.052,84.064,211400003.0
2005-07-15 10:52:00,84.052,84.135,84.051,84.078,291600003.0
2005-07-15 10:53:00,84.092,84.106,84.052,84.052,181699998.0
2005-07-15 10:54:00,84.032,84.093,84.032,84.06,213399996.0
2005-07-15 10:55:00,84.057,84.097,84.057,84.082,315899998.0
2005-07-15 10:56:00,84.065,84.111,84.054,84.086,237400001.0
2005-07-15 10:57:00,84.106,84.115,84.062,84.062,172800001.0
2005-07-15 10:58:00,84.05,84.088,84.047,84.085,151600000.0
2005-07-15 10:59:00,84.097,84.131,84.079,84.087,232100001.0
2005-07-15 11:00:00,84.093,84.126,84.05,84.069,198400001.0
2005-07-15 11:01:00,84.088,84.116,84.072,84.09,195700000.0
2005-07-15 11:02:00,84.12,84.135,84.09,84.094,218700001.0
2005-07-15 11:03:00,84.065,84.107,84.065,84.081,259500001.0
2005-07-15 11:04:00,84.063,84.111,84.053,84.094,243599996.0
2005-07-15 11:05:00,84.112,84.119,84.072,84.086,175100000.0
2005-07-15 11:06:00,84.073,84.114,84.073,84.075,191800001.0
2005-07-15 11:07:00,84.062,84.115,84.062,84.087,289400004.0
2005-07-15 11:08:00,84.083,84.12,84.077,84.081,206999998.0
2005-07-15 11:09:00,84.122,84.122,84.069,84.074,295000001.0
2005-07-15 11:10:00,84.095,84.111,84.078,84.086,124999999.0
2005-07-15 11:11:00,84.092,84.097,84.055,84.064,205199998.0
2005-07-15 11:12:00,84.082,84.095,84.057,84.072,138100002.0
2005-07-15 11:13:00,84.097,84.102,84.06,84.092,184799999.0
2005-07-15 11:14:00,84.073,84.095,84.061,84.067,126700001.0
2005-07-15 11:15:00,84.058,84.102,84.047,84.061,350099999.0
2005-07-15 11:16:00,84.078,84.11,84.063,84.091,93499999.0
2005-07-15 11:17:00,84.08,84.096,84.066,84.08,226600000.0
2005-07-15 11:18:00,84.074,84.1,84.036,84.054,193000004.0
2005-07-15 11:19:00,84.092,84.104,84.062,84.062,210699999.0
2005-07-15 11:20:00,84.079,84.11,84.049,84.099,168099999.0
2005-07-15 11:21:00,84.085,84.1,84.071,84.082,154699997.0
2005-07-15 11:22:00,84.065,84.109,84.049,84.078,215299995.0
2005-07-15 11:23:00,84.058,84.098,84.056,84.096,144699999.0
2005-07-15 11:24:00,84.101,84.103,84.062,84.097,187900000.0
2005-07-15 11:25:00,84.092,84.098,84.058,84.068,158900001.0
2005-07-15 11:26:00,84.081,84.1,84.061,84.073,103999999.0
2005-07-15 11:27:00,84.046,84.095,84.046,84.067,227699997.0
2005-07-15 11:28:00,84.068,84.087,84.036,84.041,168699999.0
2005-07-15 11:29:00,84.068,84.076,84.042,84.054,98700000.0
2005-07-15 11:30:00,84.063,84.072,84.041,84.041,196300001.0
2005-07-15 11:31:00,84.058,84.08,84.039,84.04,136600000.0
2005-07-15 11:32:00,84.049,84.069,84.018,84.039,264399996.0
2005-07-15 11:33:00,84.038,84.096,84.031,84.09,205100001.0
2005-07-15 11:34:00,84.07,84.073,84.043,84.045,175599998.0
2005-07-15 11:35:00,84.06,84.078,84.037,84.039,213099997.0
2005-07-15 11:36:00,84.045,84.055,84.02,84.028,166700000.0
2005-07-15 11:37:00,84.034,84.06,84.033,84.042,326899999.0
2005-07-15 11:38:00,84.037,84.057,84.021,84.038,256999999.0
2005-07-15 11:39:00,84.037,84.065,84.03,84.052,93099998.0
2005-07-15 11:40:00,84.014,84.075,84.014,84.05,166000001.0
2005-07-15 11:41:00,84.036,84.072,84.023,84.049,261400001.0
2005-07-15 11:42:00,84.013,84.043,84.004,84.01,216399999.0
2005-07-15 11:43:00,83.99,84.028,83.985,84.007,161199998.0
2005-07-15 11:44:00,84.005,84.032,83.987,84.009,213000001.0
2005-07-15 11:45:00,84.016,84.046,83.999,84.046,235999997.0
2005-07-15 11:46:00,84.014,84.064,84.004,84.025,296900002.0
2005-07-15 11:47:00,84.009,84.059,84.007,84.047,305299997.0
2005-07-15 11:48:00,84.03,84.057,84.005,84.037,143000002.0
2005-07-15 11:49:00,84.023,84.051,84.002,84.025,282999997.0
2005-07-15 11:50:00,83.99,84.009,83.969,83.988,222200000.0
2005-07-15 11:51:00,84.0,84.017,83.983,83.999,264900002.0
2005-07-15 11:52:00,83.973,84.006,83.962,84.006,173800003.0
2005-07-15 11:53:00,84.002,84.025,83.973,84.013,170800000.0
2005-07-15 11:54:00,84.013,84.029,83.984,84.007,237500000.0
2005-07-15 11:55:00,84.021,84.08,84.01,84.046,193899999.0
2005-07-15 11:56:00,84.013,84.076,84.012,84.061,140900000.0
2005-07-15 11:57:00,84.061,84.073,84.006,84.066,150600001.0
2005-07-15 11:58:00,84.026,84.12,84.026,84.12,196800000.0
2005-07-15 11:59:00,84.098,84.121,84.055,84.097,274699998.0
2005-07-15 12:00:00,84.086,84.115,84.066,84.115,271299999.0
2005-07-15 12:01:00,84.09,84.125,84.071,84.125,104999999.0
2005-07-15 12:02:00,84.12,84.122,84.038,84.058,303499995.0
2005-07-15 12:03:00,84.08,84.107,84.037,84.037,200600003.0
2005-07-15 12:04:00,84.113,84.123,84.048,84.068,175299996.0
2005-07-15 12:05:00,84.133,84.156,84.107,84.123,174600002.0
2005-07-15 12:06:00,84.145,84.159,84.093,84.127,249999999.0
2005-07-15 12:07:00,84.112,84.156,84.076,84.135,272200003.0
2005-07-15 12:08:00,84.14,84.156,84.102,84.102,94900000.0
2005-07-15 12:09:00,84.109,84.153,84.109,84.145,119699997.0
2005-07-15 12:10:00,84.12,84.134,84.097,84.118,178899999.0
2005-07-15 12:11:00,84.072,84.143,84.072,84.114,170400000.0
2005-07-15 12:12:00,84.071,84.108,84.063,84.092,215499997.0
2005-07-15 12:13:00,84.112,84.137,84.092,84.092,164600000.0
2005-07-15 12:14:00,84.143,84.152,84.107,84.107,198900001.0
2005-07-15 12:15:00,84.122,84.133,84.061,84.061,203500001.0
2005-07-15 12:16:00,84.067,84.107,84.064,84.083,103800000.0
2005-07-15 12:17:00,84.064,84.105,84.057,84.086,90400001.0
2005-07-15 12:18:00,84.043,84.093,84.043,84.088,234800000.0
2005-07-15 12:19:00,84.087,84.15,84.087,84.15,138600000.0
2005-07-15 12:20:00,84.089,84.14,84.089,84.115,255800002.0
2005-07-15 12:21:00,84.073,84.127,84.072,84.09,157199999.0
2005-07-15 12:22:00,84.098,84.128,84.084,84.102,255199999.0
2005-07-15 12:23:00,84.106,84.111,84.077,84.094,201299999.0
2005-07-15 12:24:00,84.08,84.104,84.062,84.08,244299995.0
2005-07-15 12:25:00,84.104,84.107,84.062,84.064,228799999.0
2005-07-15 12:26:00,84.067,84.086,84.043,84.043,205899999.0
2005-07-15 12:27:00,84.048,84.078,84.023,84.04,99800000.0
2005-07-15 12:28:00,84.04,84.069,84.025,84.025,243500000.0
2005-07-15 12:29:00,84.049,84.079,84.02,84.062,244599997.0
2005-07-15 12:30:00,84.049,84.084,84.042,84.077,263200000.0
2005-07-15 12:31:00,84.037,84.075,84.028,84.032,202399997.0
2005-07-15 12:32:00,84.018,84.076,84.01,84.025,150099998.0
2005-07-15 12:33:00,84.042,84.048,84.0,84.0,214699995.0
2005-07-15 12:34:00,84.029,84.037,84.009,84.017,180100002.0
2005-07-15 12:35:00,84.06,84.065,84.011,84.011,177400004.0
2005-07-15 12:36:00,84.022,84.05,84.006,84.03,219600003.0
2005-07-15 12:37:00,84.024,84.056,84.012,84.037,215099999.0
2005-07-15 12:38:00,84.022,84.039,84.006,84.006,207100000.0
2005-07-15 12:39:00,84.016,84.043,83.999,84.026,149300000.0
2005-07-15 12:40:00,84.01,84.045,83.992,84.03,218400000.0
2005-07-15 12:41:00,84.031,84.043,84.007,84.041,311200002.0
2005-07-15 12:42:00,84.003,84.036,83.999,84.0,124100001.0
2005-07-15 12:43:00,83.99,84.033,83.979,83.994,254800001.0
2005-07-15 12:44:00,83.972,84.012,83.972,83.988,185800001.0
2005-07-15 12:45:00,83.999,84.015,83.986,84.012,156399999.0
2005-07-15 12:46:00,83.973,84.05,83.973,84.05,309999992.0
2005-07-15 12:47:00,84.019,84.048,83.966,84.028,89100000.0
2005-07-15 12:48:00,84.004,84.036,83.992,84.018,144200002.0
2005-07-15 12:49:00,84.02,84.038,83.991,84.024,368299996.0
2005-07-15 12:50:00,84.024,84.035,84.003,84.022,181300000.0
2005-07-15 12:51:00,84.016,84.045,84.008,84.022,260200000.0
2005-07-15 12:52:00,84.008,84.04,83.996,84.035,164600001.0
2005-07-15 12:53:00,84.023,84.054,83.992,84.015,218599999.0
2005-07-15 12:54:00,84.01,84.044,83.998,84.044,132100002.0
2005-07-15 12:55:00,84.03,84.057,84.017,84.05,209200001.0
2005-07-15 12:56:00,84.024,84.068,84.016,84.068,92699998.0
2005-07-15 12:57:00,84.045,84.068,84.017,84.057,272299999.0
2005-07-15 12:58:00,84.047,84.059,84.02,84.055,149399997.0
2005-07-15 12:59:00,84.038,84.06,84.029,84.049,145300001.0
2005-07-15 13:00:00,84.029,84.052,84.015,84.025,172299999.0
2005-07-15 13:01:00,84.052,84.064,84.027,84.046,163999999.0
2005-07-15 13:02:00,84.038,84.061,84.014,84.027,161800000.0
2005-07-15 13:03:00,84.044,84.044,83.99,84.003,204199999.0
2005-07-15 13:04:00,84.009,84.027,83.986,83.991,232100001.0
2005-07-15 13:05:00,83.984,84.007,83.934,83.943,153200000.0
2005-07-15 13:06:00,83.955,83.976,83.932,83.958,263299996.0
2005-07-15 13:07:00,83.975,83.988,83.947,83.956,166000000.0
2005-07-15 13:08:00,83.969,83.998,83.942,83.982,246599998.0
2005-07-15 13:09:00,83.956,83.979,83.937,83.94,279599999.0
2005-07-15 13:10:00,83.963,84.007,83.96,83.987,146400000.0
2005-07-15 13:11:00,83.979,83.988,83.954,83.987,284300005.0
2005-07-15 13:12:00,83.985,84.024,83.968,84.02,193499999.0
2005-07-15 13:13:00,83.985,84.003,83.966,84.0,139499999.0
2005-07-15 13:14:00,84.024,84.024,83.975,83.981,169400004.0
2005-07-15 13:15:00,84.001,84.027,83.982,83.998,263499998.0
2005-07-15 13:16:00,83.996,84.023,83.989,83.998,181999998.0
2005-07-15 13:17:00,84.002,84.035,83.984,83.997,192300000.0
2005-07-15 13:18:00,84.025,84.067,84.004,84.049,233800001.0
2005-07-15 13:19:00,84.021,84.045,83.994,84.021,281000000.0
2005-07-15 13:20:00,84.014,84.062,83.998,84.062,203000000.0
2005-07-15 13:21:00,84.047,84.078,84.036,84.072,292999995.0
2005-07-15 13:22:00,84.039,84.069,84.031,84.048,215899998.0
2005-07-15 13:23:00,84.025,84.072,84.022,84.072,136399997.0
2005-07-15 13:24:00,84.072,84.072,84.03,84.048,284400003.0
2005-07-15 13:25:00,84.054,84.076,84.037,84.068,267999999.0
2005-07-15 13:26:00,84.037,84.066,84.03,84.06,93800001.0
2005-07-15 13:27:00,84.068,84.076,84.039,84.039,246600000.0
2005-07-15 13:28:00,84.05,84.11,84.041,84.093,172799994.0
2005-07-15 13:29:00,84.105,84.109,84.075,84.09,123199998.0
2005-07-15 13:30:00,84.087,84.103,84.055,84.055,196199998.0
2005-07-15 13:31:00,84.088,84.107,84.069,84.088,244200000.0
2005-07-15 13:32:00,84.096,84.103,84.071,84.078,182399999.0
2005-07-15 13:33:00,84.061,84.107,84.061,84.099,123999999.0
2005-07-15 13:34:00,84.062,84.155,84.062,84.155,291900002.0
2005-07-15 13:35:00,84.14,84.163,84.107,84.146,155599999.0
2005-07-15 13:36:00,84.144,84.165,84.128,84.13,166500001.0
2005-07-15 13:37:00,84.138,84.175,84.127,84.148,391299996.0
2005-07-15 13:38:00,84.154,84.176,84.138,84.163,258900000.0
2005-07-15 13:39:00,84.144,84.165,84.114,84.153,215299998.0
2005-07-15 13:40:00,84.107,84.158,84.099,84.147,161399999.0
2005-07-15 13:41:00,84.118,84.152,84.116,84.144,212300003.0
2005-07-15 13:42:00,84.108,84.141,84.098,84.118,261599999.0
2005-07-15 13:43:00,84.127,84.15,84.091,84.091,167399997.0
2005-07-15 13:44:00,84.117,84.134,84.063,84.102,238499998.0
2005-07-15 13:45:00,84.1,84.128,84.047,84.052,222000001.0
2005-07-15 13:46:00,84.069,84.106,84.031,84.041,292199997.0
2005-07-15 13:47:00,84.067,84.096,84.045,84.048,153499999.0
2005-07-15 13:48:00,84.053,84.094,84.03,84.03,224399996.0
2005-07-15 13:49:00,84.075,84.101,84.05,84.083,229500001.0
2005-07-15 13:50:00,84.07,84.101,84.057,84.079,197500000.0
2005-07-15 13:51:00,84.109,84.113,84.061,84.068,217400002.0
2005-07-15 13:52:00,84.05,84.073,84.037,84.054,199299998.0
2005-07-15 13:53:00,84.053,84.08,84.038,84.045,167699998.0
2005-07-15 13:54:00,84.027,84.086,84.027,84.075,122299999.0
2005-07-15 13:55:00,84.068,84.086,84.051,84.062,265599997.0
2005-07-15 13:56:00,84.079,84.082,84.022,84.022,204700003.0
2005-07-15 13:57:00,84.027,84.099,84.021,84.071,189599999.0
2005-07-15 13:58:00,84.07,84.072,84.033,84.037,199200001.0
2005-07-15 13:59:00,84.045,84.075,84.024,84.075,199399997.0
2005-07-15 14:00:00,84.048,84.076,84.041,84.073,148300000.0
2005-07-15 14:01:00,84.05,84.069,84.027,84.049,184799998.0
2005-07-15 14:02:00,84.032,84.056,84.016,84.035,157100002.0
2005-07-15 14:03:00,84.057,84.075,84.035,84.044,149500001.0
2005-07-15 14:04:00,84.049,84.066,84.034,84.063,132399999.0
2005-07-15 14:05:00,84.059,84.075,84.028,84.032,241600000.0
2005-07-15 14:06:00,84.044,84.092,84.037,84.07,201899999.0
2005-07-15 14:07:00,84.096,84.106,84.068,84.077,241600003.0
2005-07-15 14:08:00,84.073,84.103,84.064,84.098,224800001.0
2005-07-15 14:09:00,84.099,84.111,84.073,84.073,173399999.0
2005-07-15 14:10:00,84.1,84.106,84.012,84.048,224200001.0
2005-07-15 14:11:00,84.046,84.098,84.039,84.082,131900001.0
2005-07-15 14:12:00,84.03,84.105,84.03,84.105,148500000.0
2005-07-15 14:13:00,84.076,84.104,84.058,84.074,138400000.0
2005-07-15 14:14:00,84.067,84.082,84.05,84.056,182400001.0
2005-07-15 14:15:00,84.073,84.09,84.053,84.072,231300001.0
2005-07-15 14:16:00,84.052,84.077,84.04,84.043,154699996.0
2005-07-15 14:17:00,84.03,84.054,84.022,84.028,211599999.0
2005-07-15 14:18:00,84.001,84.035,83.96,83.975,181499997.0
2005-07-15 14:19:00,83.987,84.002,83.958,83.976,182500001.0
2005-07-15 14:20:00,83.976,84.012,83.972,83.998,184000002.0
2005-07-15 14:21:00,84.005,84.038,83.994,84.007,216799998.0
2005-07-15 14:22:00,84.001,84.047,83.988,83.994,194600000.0
2005-07-15 14:23:00,84.0,84.029,83.979,83.979,155800003.0
2005-07-15 14:24:00,83.955,84.023,83.955,84.023,277699997.0
2005-07-15 14:25:00,83.992,84.043,83.988,84.017,245099996.0
2005-07-15 14:26:00,84.0,84.04,83.978,84.017,242399998.0
2005-07-15 14:27:00,84.015,84.069,84.012,84.042,192999998.0
2005-07-15 14:28:00,84.035,84.051,84.008,84.026,161600002.0
2005-07-15 14:29:00,84.039,84.087,84.034,84.056,233600002.0
2005-07-15 14:30:00,84.033,84.074,84.033,84.063,271000000.0
2005-07-15 14:31:00,84.038,84.067,84.029,84.061,159099998.0
2005-07-15 14:32:00,84.07,84.08,84.032,84.04,217300000.0
2005-07-15 14:33:00,84.025,84.086,84.019,84.08,188700003.0
2005-07-15 14:34:00,84.022,84.064,84.008,84.047,215800000.0
2005-07-15 14:35:00,84.047,84.065,84.021,84.024,138600000.0
2005-07-15 14:36:00,84.022,84.045,83.957,83.994,189000003.0
2005-07-15 14:37:00,84.017,84.033,83.978,84.003,238999997.0
2005-07-15 14:38:00,84.039,84.089,84.026,84.034,163999999.0
2005-07-15 14:39:00,84.028,84.077,84.011,84.063,189499999.0
2005-07-15 14:40:00,84.035,84.07,84.016,84.048,136100000.0
2005-07-15 14:41:00,84.058,84.066,84.014,84.042,324099993.0
2005-07-15 14:42:00,84.047,84.065,84.024,84.024,276899998.0
2005-07-15 14:43:00,84.018,84.078,84.018,84.076,210000002.0
2005-07-15 14:44:00,84.028,84.068,84.017,84.068,207500000.0
2005-07-15 14:45:00,84.015,84.09,83.966,84.053,329199995.0
2005-07-15 14:46:00,84.038,84.095,84.038,84.095,213600001.0
2005-07-15 14:47:00,84.058,84.097,84.052,84.068,243300003.0
2005-07-15 14:48:00,84.06,84.103,84.01,84.065,159100001.0
2005-07-15 14:49:00,84.08,84.089,84.034,84.07,251499999.0
2005-07-15 14:50:00,84.073,84.085,84.037,84.047,201700000.0
2005-07-15 14:51:00,84.05,84.076,84.001,84.014,225899995.0
2005-07-15 14:52:00,84.033,84.085,84.021,84.04,96400000.0
2005-07-15 14:53:00,84.057,84.07,84.02,84.028,226599998.0
2005-07-15 14:54:00,84.043,84.058,84.024,84.027,229199999.0
2005-07-15 14:55:00,84.042,84.048,84.006,84.011,141199997.0
2005-07-15 14:56:00,84.026,84.058,84.02,84.023,202999997.0
2005-07-15 14:57:00,84.047,84.049,84.01,84.022,168100003.0
2005-07-15 14:58:00,84.027,84.049,84.01,84.049,118600001.0
2005-07-15 14:59:00,84.013,84.057,83.998,84.039,267200001.0
2005-07-15 15:00:00,84.022,84.043,84.0,84.02,253799997.0
2005-07-15 15:01:00,84.013,84.027,83.994,84.006,234000001.0
2005-07-15 15:02:00,83.991,84.041,83.988,84.037,175100000.0
2005-07-15 15:03:00,84.014,84.043,84.011,84.022,173099999.0
2005-07-15 15:04:00,84.042,84.049,84.001,84.001,249600003.0
2005-07-15 15:05:00,84.037,84.072,84.019,84.057,236000004.0
2005-07-15 15:06:00,84.036,84.049,84.006,84.045,180999998.0
2005-07-15 15:07:00,84.027,84.07,83.988,84.06,176899999.0
2005-07-15 15:08:00,84.01,84.066,84.001,84.017,212900000.0
2005-07-15 15:09:00,84.027,84.068,84.003,84.02,217900001.0
2005-07-15 15:10:00,84.037,84.05,83.981,83.981,285400000.0
2005-07-15 15:11:00,84.009,84.026,83.968,83.977,188300002.0
2005-07-15 15:12:00,83.981,84.044,83.961,83.967,242199996.0
2005-07-15 15:13:00,83.968,84.016,83.962,84.016,179600000.0
2005-07-15 15:14:00,84.013,84.048,83.974,83.979,144999997.0
2005-07-15 15:15:00,83.968,84.001,83.937,83.963,283300003.0
2005-07-15 15:16:00,83.963,84.02,83.946,83.985,203599999.0
2005-07-15 15:17:00,83.974,84.057,83.974,84.047,158200000.0
2005-07-15 15:18:00,84.038,84.057,84.014,84.042,262400000.0
2005-07-15 15:19:00,84.012,84.058,84.007,84.014,222899997.0
2005-07-15 15:20:00,84.006,84.026,83.988,83.99,75400000.0
2005-07-15 15:21:00,84.005,84.012,83.971,83.994,214699999.0
2005-07-15 15:22:00,83.986,84.02,83.974,83.976,167300000.0
2005-07-15 15:23:00,83.97,84.009,83.964,83.989,163900002.0
2005-07-15 15:24:00,83.953,84.028,83.945,84.0,221200000.0
2005-07-15 15:25:00,84.005,84.033,83.988,84.033,130900001.0
2005-07-15 15:26:00,84.007,84.026,83.988,84.001,264600000.0
2005-07-15 15:27:00,83.969,83.998,83.953,83.963,226000000.0
2005-07-15 15:28:00,83.982,84.018,83.951,83.951,216000000.0
2005-07-15 15:29:00,84.014,84.015,83.976,83.996,205699998.0
2005-07-15 15:30:00,83.972,84.007,83.959,84.007,107100000.0
2005-07-15 15:31:00,83.977,84.02,83.973,84.002,237700000.0
2005-07-15 15:32:00,83.95,83.985,83.924,83.924,276799997.0
2005-07-15 15:33:00,83.945,83.989,83.92,83.943,278099997.0
2005-07-15 15:34:00,83.905,83.959,83.905,83.959,164200000.0
2005-07-15 15:35:00,83.942,83.984,83.926,83.928,189800002.0
2005-07-15 15:36:00,83.933,83.969,83.926,83.95,167899997.0
2005-07-15 15:37:00,83.944,83.962,83.919,83.93,112800002.0
2005-07-15 15:38:00,83.932,83.957,83.909,83.931,197800001.0
2005-07-15 15:39:00,83.968,83.973,83.912,83.914,138199997.0
2005-07-15 15:40:00,83.961,83.987,83.927,83.955,238999999.0
2005-07-15 15:41:00,83.967,83.985,83.94,83.955,230199999.0
2005-07-15 15:42:00,83.941,83.978,83.935,83.947,214200002.0
2005-07-15 15:43:00,83.94,83.995,83.93,83.978,233100000.0
2005-07-15 15:44:00,83.953,83.986,83.921,83.933,216099998.0
2005-07-15 15:45:00,83.957,83.962,83.91,83.91,266299998.0
2005-07-15 15:46:00,83.928,83.964,83.923,83.943,205099999.0
2005-07-15 15:47:00,83.937,83.97,83.922,83.932,206699997.0
2005-07-15 15:48:00,83.922,83.966,83.897,83.9,188399999.0
2005-07-15 15:49:00,83.944,83.963,83.883,83.918,150000000.0
2005-07-15 15:50:00,83.896,83.928,83.883,83.907,192300001.0
2005-07-15 15:51:00,83.944,83.944,83.887,83.926,111500001.0
2005-07-15 15:52:00,83.952,83.975,83.91,83.93,152000000.0
2005-07-15 15:53:00,83.918,83.954,83.913,83.947,199399997.0
2005-07-15 15:54:00,83.943,83.954,83.897,83.914,120300000.0
2005-07-15 15:55:00,83.957,83.976,83.929,83.929,269199996.0
2005-07-15 15:56:00,83.944,83.98,83.944,83.977,152500002.0
2005-07-15 15:57:00,83.964,84.0,83.931,83.937,163099999.0
2005-07-15 15:58:00,83.93,83.974,83.929,83.957,233199998.0
2005-07-15 15:59:00,83.923,83.979,83.923,83.97,121699999.0
2005-07-15 16:00:00,83.93,83.961,83.874,83.889,219099999.0
2005-07-15 16:01:00,83.932,83.953,83.89,83.897,190899996.0
2005-07-15 16:02:00,83.908,83.937,83.873,83.876,141400001.0
2005-07-15 16:03:00,83.916,83.949,83.844,83.855,249600000.0
2005-07-15 16:04:00,83.849,83.902,83.836,83.875,137900000.0
2005-07-15 16:05:00,83.875,83.913,83.863,83.881,135899999.0
2005-07-15 16:06:00,83.869,83.913,83.861,83.871,176800003.0
2005-07-15 16:07:00,83.874,83.901,83.855,83.881,126300001.0
2005-07-15 16:08:00,83.902,83.915,83.853,83.853,124899998.0
2005-07-15 16:09:00,83.866,83.927,83.856,83.927,274199999.0
2005-07-15 16:10:00,83.903,83.952,83.898,83.921,112599999.0
2005-07-15 16:11:00,83.902,83.957,83.88,83.933,140899997.0
2005-07-15 16:12:00,83.91,83.948,83.902,83.909,237699998.0
2005-07-15 16:13:00,83.943,83.994,83.94,83.98,84900000.0
2005-07-15 16:14:00,83.926,83.99,83.926,83.99,164800001.0
2005-07-15 16:15:00,83.99,83.99,83.952,83.952,99700000.0
2005-07-15 16:16:00,83.951,83.99,83.947,83.959,203699999.0
2005-07-15 16:17:00,83.976,83.996,83.955,83.992,367499997.0
2005-07-15 16:18:00,83.986,84.017,83.973,83.973,208099999.0
2005-07-15 16:19:00,83.971,83.996,83.969,83.974,213499999.0
2005-07-15 16:20:00,83.979,84.011,83.974,84.011,237199998.0
2005-07-15 16:21:00,84.013,84.043,84.004,84.043,275700001.0
2005-07-15 16:22:00,84.048,84.07,84.034,84.07,197899999.0
2005-07-15 16:23:00,84.077,84.077,83.953,83.953,236400003.0
2005-07-15 16:24:00,84.009,84.059,84.002,84.037,103100000.0
2005-07-15 16:25:00,84.05,84.095,84.05,84.072,140999998.0
2005-07-15 16:26:00,84.069,84.092,84.029,84.042,149200001.0
2005-07-15 16:27:00,84.05,84.118,84.031,84.092,339299998.0
2005-07-15 16:28:00,84.078,84.109,84.059,84.076,206500001.0
2005-07-15 16:29:00,84.045,84.093,84.04,84.088,205900003.0
2005-07-15 16:30:00,84.108,84.108,84.039,84.095,299299998.0
2005-07-15 16:31:00,84.092,84.124,84.082,84.106,96700000.0
2005-07-15 16:32:00,84.107,84.11,84.079,84.079,182100001.0
2005-07-15 16:33:00,84.069,84.102,84.047,84.054,140199999.0
2005-07-15 16:34:00,84.056,84.088,84.047,84.064,144100000.0
2005-07-15 16:35:00,84.075,84.101,84.067,84.087,150799998.0
2005-07-15 16:36:00,84.078,84.125,84.063,84.086,217000000.0
2005-07-15 16:37:00,84.091,84.116,84.089,84.107,96800000.0
2005-07-15 16:38:00,84.053,84.139,84.053,84.139,165600000.0
2005-07-15 16:39:00,84.102,84.122,84.06,84.093,220700001.0
2005-07-15 16:40:00,84.087,84.121,84.063,84.063,329199999.0
2005-07-15 16:41:00,84.058,84.107,84.044,84.092,172099998.0
2005-07-15 16:42:00,84.083,84.11,84.073,84.101,355999998.0
2005-07-15 16:43:00,84.085,84.118,84.075,84.078,179000001.0
2005-07-15 16:44:00,84.086,84.108,84.066,84.077,204800002.0
2005-07-15 16:45:00,84.093,84.132,84.089,84.132,225900000.0
2005-07-15 16:46:00,84.101,84.147,84.097,84.114,183299996.0
2005-07-15 16:47:00,84.087,84.126,84.085,84.126,190399999.0
2005-07-15 16:48:00,84.09,84.155,84.075,84.122,199299999.0
2005-07-15 16:49:00,84.135,84.157,84.109,84.114,206399999.0
2005-07-15 16:50:00,84.15,84.169,84.107,84.14,237700000.0
2005-07-15 16:51:00,84.126,84.15,84.103,84.131,224700001.0
2005-07-15 16:52:00,84.105,84.136,84.092,84.136,313299996.0
2005-07-15 16:53:00,84.096,84.15,84.093,84.114,231100000.0
2005-07-15 16:54:00,84.081,84.139,84.081,84.136,167400001.0
2005-07-15 16:55:00,84.135,84.16,84.094,84.094,219000002.0
2005-07-15 16:56:00,84.114,84.154,84.108,84.139,141599998.0
2005-07-15 16:57:00,84.141,84.164,84.117,84.145,181799999.0
2005-07-15 16:58:00,84.12,84.172,84.106,84.129,214299999.0
2005-07-15 16:59:00,84.159,84.181,84.118,84.123,201199997.0
2005-07-15 17:00:00,84.135,84.16,84.117,84.13,216599999.0
2005-07-15 17:01:00,84.142,84.159,84.101,84.119,227299997.0
2005-07-15 17:02:00,84.143,84.187,84.127,84.158,223499999.0
2005-07-15 17:03:00,84.151,84.156,84.106,84.109,259600000.0
2005-07-15 17:04:00,84.096,84.169,84.086,84.15,193000000.0
2005-07-15 17:05:00,84.127,84.159,84.106,84.159,152400000.0
2005-07-15 17:06:00,84.107,84.149,84.091,84.135,167400001.0
2005-07-15 17:07:00,84.135,84.145,84.113,84.123,179700003.0
2005-07-15 17:08:00,84.146,84.167,84.122,84.14,256500002.0
2005-07-15 17:09:00,84.123,84.172,84.104,84.131,194099995.0
2005-07-15 17:10:00,84.169,84.184,84.117,84.117,221200002.0
2005-07-15 17:11:00,84.145,84.179,84.122,84.147,166400001.0
2005-07-15 17:12:00,84.133,84.17,84.104,84.116,206200002.0
2005-07-15 17:13:00,84.132,84.161,84.107,84.151,218300001.0
2005-07-15 17:14:00,84.174,84.179,84.119,84.123,115000001.0
2005-07-15 17:15:00,84.147,84.16,84.113,84.132,267300001.0
2005-07-15 17:16:00,84.132,84.15,84.108,84.15,172299999.0
2005-07-15 17:17:00,84.14,84.156,84.108,84.133,104500001.0
2005-07-15 17:18:00,84.156,84.183,84.132,84.166,326699999.0
2005-07-15 17:19:00,84.152,84.165,84.109,84.109,154800000.0
2005-07-15 17:20:00,84.124,84.157,84.108,84.11,148600001.0
2005-07-15 17:21:00,84.131,84.161,84.109,84.125,181100002.0
2005-07-15 17:22:00,84.095,84.125,84.067,84.089,255900001.0
2005-07-15 17:23:00,84.113,84.17,84.1,84.15,159799995.0
2005-07-15 17:24:00,84.119,84.156,84.112,84.141,223699998.0
2005-07-15 17:25:00,84.15,84.158,84.099,84.133,224199998.0
2005-07-15 17:26:00,84.117,84.148,84.115,84.14,150199998.0
2005-07-15 17:27:00,84.12,84.12,84.082,84.086,168800002.0
2005-07-15 17:28:00,84.06,84.11,84.06,84.105,149399999.0
2005-07-15 17:29:00,84.072,84.117,84.07,84.113,238900003.0
2005-07-15 17:30:00,84.103,84.131,84.087,84.102,196600001.0
2005-07-15 17:31:00,84.07,84.127,84.065,84.091,187100000.0
2005-07-15 17:32:00,84.068,84.128,84.068,84.096,197300001.0
2005-07-15 17:33:00,84.116,84.138,84.03,84.035,226100004.0
2005-07-15 17:34:00,84.027,84.088,84.025,84.077,183000000.0
2005-07-15 17:35:00,84.066,84.094,84.029,84.049,117200001.0
2005-07-15 17:36:00,84.043,84.075,84.042,84.055,112400001.0
2005-07-15 17:37:00,84.049,84.065,84.032,84.043,137399999.0
2005-07-15 17:38:00,84.042,84.063,84.014,84.019,211199998.0
2005-07-15 17:39:00,84.061,84.075,83.995,84.012,300099992.0
2005-07-15 17:40:00,84.03,84.054,84.007,84.026,184200000.0
2005-07-15 17:41:00,84.03,84.051,83.995,84.013,274200002.0
2005-07-15 17:42:00,83.998,84.046,83.993,84.002,183900001.0
2005-07-15 17:43:00,84.053,84.053,83.978,84.02,180000001.0
2005-07-15 17:44:00,84.029,84.054,83.98,84.001,285399996.0
2005-07-15 17:45:00,83.988,84.089,83.986,84.048,186500000.0
2005-07-15 17:46:00,84.045,84.099,84.042,84.056,224300001.0
2005-07-15 17:47:00,84.051,84.098,84.03,84.075,156399999.0
2005-07-15 17:48:00,84.069,84.096,84.04,84.04,166800001.0
2005-07-15 17:49:00,84.023,84.092,83.977,84.088,151400001.0
2005-07-15 17:50:00,84.024,84.074,84.024,84.058,263100000.0
2005-07-15 17:51:00,84.023,84.104,84.023,84.1,222300000.0
2005-07-15 17:52:00,84.095,84.095,84.051,84.065,245599998.0
2005-07-15 17:53:00,84.085,84.115,84.067,84.097,300199991.0
2005-07-15 17:54:00,84.13,84.147,84.02,84.078,258000000.0
2005-07-15 17:55:00,84.134,84.142,84.046,84.046,201100003.0
2005-07-15 17:56:00,84.093,84.185,84.073,84.116,134700000.0
2005-07-15 17:57:00,84.088,84.114,84.06,84.065,150600002.0
2005-07-15 17:58:00,84.107,84.151,84.093,84.109,326400000.0
2005-07-15 17:59:00,84.093,84.156,84.081,84.116,173400000.0
2005-07-15 18:00:00,84.097,84.124,84.07,84.075,248399999.0
2005-07-15 18:01:00,84.068,84.113,84.054,84.086,1076599997.0
2005-07-15 18:02:00,84.092,84.102,84.028,84.065,2024500006.0
2005-07-15 18:03:00,84.14,84.14,84.07,84.11,1501499996.0
2005-07-15 18:04:00,84.031,84.094,83.997,84.065,1501499996.0
2005-07-15 18:05:00,84.057,84.104,84.047,84.077,1830099990.0
2005-07-15 18:06:00,84.089,84.1,84.023,84.05,1676900002.0
2005-07-15 18:07:00,84.02,84.077,84.007,84.033,2132399995.0
2005-07-15 18:08:00,84.08,84.14,84.05,84.07,1768000007.0
2005-07-15 18:09:00,84.026,84.057,83.999,84.018,1768000007.0
2005-07-15 18:10:00,84.012,84.061,84.007,84.017,1635599988.0
2005-07-15 18:11:00,84.019,84.07,83.979,84.015,993499998.0
2005-07-15 18:12:00,84.008,84.108,84.0,84.085,1196900005.0
2005-07-15 18:13:00,84.081,84.11,84.039,84.101,1540999991.0
2005-07-15 18:14:00,84.103,84.14,84.078,84.127,1582299991.0
2005-07-15 18:15:00,84.107,84.134,84.047,84.115,1891999995.0
2005-07-15 18:16:00,84.115,84.133,84.061,84.093,2121499998.0
2005-07-15 18:17:00,84.1,84.14,84.038,84.058,637800001.0
2005-07-15 18:18:00,84.085,84.141,84.059,84.095,1128100001.0
2005-07-15 18:19:00,84.105,84.133,84.065,84.08,1746399997.0
2005-07-15 18:20:00,84.08,84.135,84.067,84.069,1290399997.0
2005-07-15 18:21:00,84.085,84.17,84.084,84.148,1433900000.0
2005-07-15 18:22:00,84.145,84.169,84.093,84.123,1783699991.0
2005-07-15 18:23:00,84.21,84.21,84.13,84.14,1681500004.0
2005-07-15 18:24:00,84.134,84.17,84.096,84.14,1681500004.0
2005-07-15 18:25:00,84.139,84.156,84.075,84.075,2067000002.0
2005-07-15 18:26:00,84.128,84.16,84.104,84.13,1493899998.0
2005-07-15 18:27:00,84.116,84.149,84.098,84.116,1296199996.0
2005-07-15 18:28:00,84.124,84.185,84.11,84.141,1067499991.0
2005-07-15 18:29:00,84.148,84.164,84.099,84.118,1411399989.0
2005-07-15 18:30:00,84.089,84.155,84.049,84.132,830899999.0
2005-07-15 18:31:00,84.129,84.162,84.122,84.145,1141299998.0
2005-07-15 18:32:00,84.121,84.168,84.114,84.141,1745099993.0
2005-07-15 18:33:00,84.143,84.165,84.108,84.154,1746299996.0
2005-07-15 18:34:00,84.107,84.157,84.099,84.125,1594699997.0
2005-07-15 18:35:00,84.131,84.168,84.097,84.118,1323799991.0
2005-07-15 18:36:00,84.123,84.165,84.096,84.132,1558699989.0
2005-07-15 18:37:00,84.122,84.138,84.083,84.094,1230200001.0
2005-07-15 18:38:00,84.097,84.125,84.056,84.104,716899999.0
2005-07-15 18:39:00,84.085,84.139,84.073,84.122,433300000.0
2005-07-15 18:40:00,84.099,84.138,84.074,84.11,713500000.0
2005-07-15 18:41:00,84.112,84.133,84.07,84.082,698099996.0
2005-07-15 18:42:00,84.123,84.158,84.09,84.119,670499997.0
2005-07-15 18:43:00,84.118,84.171,84.055,84.15,1484999996.0
2005-07-15 18:44:00,84.129,84.161,84.099,84.102,955500007.0
2005-07-15 18:45:00,84.103,84.137,84.069,84.084,1042499994.0
2005-07-15 18:46:00,84.114,84.14,84.087,84.127,782400000.0
2005-07-15 18:47:00,84.114,84.153,84.095,84.11,533600004.0
2005-07-15 18:48:00,84.084,84.146,84.082,84.132,709700000.0
2005-07-15 18:49:00,84.098,84.131,84.087,84.101,796200000.0
2005-07-15 18:50:00,84.095,84.138,84.08,84.08,978499996.0
2005-07-15 18:51:00,84.105,84.132,84.071,84.117,316099998.0
2005-07-15 18:52:00,84.104,84.148,84.072,84.106,957700001.0
2005-07-15 18:53:00,84.124,84.147,84.101,84.107,990799996.0
2005-07-15 18:54:00,84.125,84.156,84.097,84.153,923899996.0
2005-07-15 18:55:00,84.127,84.156,84.097,84.126,1033199999.0
2005-07-15 18:56:00,84.109,84.163,84.093,84.144,625499999.0
2005-07-15 18:57:00,84.15,84.15,84.101,84.12,482799999.0
2005-07-15 18:58:00,84.09,84.164,84.075,84.088,1045099998.0
2005-07-15 18:59:00,84.105,84.158,84.099,84.114,765099996.0
2005-07-15 19:00:00,84.131,84.154,84.092,84.1,754299999.0
2005-07-15 19:01:00,84.078,84.157,84.078,84.146,585600000.0
2005-07-15 19:02:00,84.108,84.148,84.092,84.126,267000001.0
2005-07-15 19:03:00,84.133,84.165,84.121,84.142,833100001.0
2005-07-15 19:04:00,84.133,84.157,84.1,84.148,577300003.0
2005-07-15 19:05:00,84.145,84.158,84.101,84.107,399299999.0
2005-07-15 19:06:00,84.103,84.153,84.102,84.126,518000002.0
2005-07-15 19:07:00,84.129,84.172,84.113,84.129,992400008.0
2005-07-15 19:08:00,84.125,84.183,84.117,84.117,1039199998.0
2005-07-15 19:09:00,84.121,84.18,84.115,84.18,640099997.0
2005-07-15 19:10:00,84.138,84.177,84.111,84.111,569799994.0
2005-07-15 19:11:00,84.135,84.151,84.113,84.117,119600000.0
2005-07-15 19:12:00,84.129,84.152,84.1,84.104,334599999.0
2005-07-15 19:13:00,84.105,84.17,84.105,84.114,360399997.0
2005-07-15 19:14:00,84.147,84.171,84.117,84.141,380399999.0
2005-07-15 19:15:00,84.147,84.188,84.112,84.174,693299997.0
2005-07-15 19:16:00,84.143,84.186,84.101,84.149,287499997.0
2005-07-15 19:17:00,84.141,84.212,84.132,84.166,716600003.0
2005-07-15 19:18:00,84.121,84.203,84.112,84.17,573699994.0
2005-07-15 19:19:00,84.19,84.216,84.14,84.195,560500001.0
2005-07-15 19:20:00,84.149,84.19,84.141,84.179,468999997.0
2005-07-15 19:21:00,84.167,84.183,84.13,84.159,238900000.0
2005-07-15 19:22:00,84.146,84.182,84.098,84.155,403999991.0
2005-07-15 19:23:00,84.157,84.164,84.105,84.137,1358200005.0
2005-07-15 19:24:00,84.136,84.178,84.117,84.178,633499999.0
2005-07-15 19:25:00,84.179,84.18,84.128,84.128,1060899998.0
2005-07-15 19:26:00,84.124,84.173,84.109,84.155,1275399997.0
2005-07-15 19:27:00,84.137,84.164,84.105,84.15,1161999998.0
2005-07-15 19:28:00,84.135,84.179,84.089,84.138,515499999.0
2005-07-15 19:29:00,84.128,84.144,84.071,84.098,726200002.0
2005-07-15 19:30:00,84.111,84.147,84.058,84.077,795899998.0
2005-07-15 19:31:00,84.049,84.112,84.048,84.107,559900004.0
2005-07-15 19:32:00,84.098,84.101,84.056,84.07,633000001.0
2005-07-15 19:33:00,84.068,84.112,84.055,84.1,631999995.0
2005-07-15 19:34:00,84.072,84.145,84.067,84.095,777099991.0
2005-07-15 19:35:00,84.105,84.122,84.056,84.056,641699997.0
2005-07-15 19:36:00,84.103,84.132,84.081,84.113,639199997.0
2005-07-15 19:37:00,84.081,84.111,84.078,84.085,173799999.0
2005-07-15 19:38:00,84.068,84.12,84.054,84.067,1062800005.0
2005-07-15 19:39:00,84.077,84.117,84.053,84.085,929599999.0
2005-07-15 19:40:00,84.078,84.132,84.045,84.055,502399998.0
2005-07-15 19:41:00,84.063,84.119,84.058,84.089,784700000.0
2005-07-15 19:42:00,84.07,84.116,84.058,84.058,533199997.0
2005-07-15 19:43:00,84.072,84.127,84.059,84.107,382199998.0
2005-07-15 19:44:00,84.103,84.126,84.064,84.108,507599996.0
2005-07-15 19:45:00,84.113,84.15,84.099,84.123,529899993.0
2005-07-15 19:46:00,84.083,84.131,84.079,84.118,421299999.0
2005-07-15 19:47:00,84.135,84.148,84.081,84.081,201100001.0
2005-07-15 19:48:00,84.084,84.132,84.079,84.091,820800000.0
2005-07-15 19:49:00,84.095,84.134,84.073,84.073,638099998.0
2005-07-15 19:50:00,84.075,84.131,84.063,84.11,442799999.0
2005-07-15 19:51:00,84.107,84.139,84.093,84.105,313899999.0
2005-07-15 19:52:00,84.117,84.138,84.078,84.11,459300005.0
2005-07-15 19:53:00,84.101,84.118,84.046,84.077,696600002.0
2005-07-15 19:54:00,84.065,84.093,84.027,84.044,1018400001.0
2005-07-15 19:55:00,84.077,84.093,84.028,84.041,303200001.0
2005-07-15 19:56:00,84.062,84.102,84.049,84.063,367699996.0
2005-07-15 19:57:00,84.05,84.101,84.045,84.075,442899998.0
2005-07-15 19:58:00,84.066,84.095,84.049,84.071,940999997.0
2005-07-15 19:59:00,84.052,84.089,84.038,84.065,624399997.0
2005-07-15 20:00:00,84.051,84.091,84.046,84.059,277600004.0
2005-07-15 20:01:00,84.027,84.096,84.024,84.079,366100000.0
2005-07-15 20:02:00,84.056,84.1,84.037,84.054,507099998.0
2005-07-15 20:03:00,84.04,84.081,84.039,84.066,373200001.0
2005-07-15 20:04:00,84.075,84.096,84.04,84.063,301299994.0
2005-07-15 20:05:00,84.071,84.115,84.051,84.073,670400000.0
2005-07-15 20:06:00,84.049,84.086,84.047,84.065,892000003.0
2005-07-15 20:07:00,84.068,84.107,84.051,84.087,588199992.0
2005-07-15 20:08:00,84.087,84.102,84.044,84.05,457499997.0
2005-07-15 20:09:00,84.068,84.113,84.046,84.064,564200000.0
2005-07-15 20:10:00,84.042,84.09,84.021,84.029,671100001.0
2005-07-15 20:11:00,84.032,84.085,84.022,84.055,942199995.0
2005-07-15 20:12:00,84.049,84.093,84.041,84.059,1398099998.0
2005-07-15 20:13:00,84.045,84.082,84.026,84.033,507899998.0
2005-07-15 20:14:00,84.027,84.074,84.01,84.022,462200002.0
2005-07-15 20:15:00,84.015,84.067,83.999,84.042,649199996.0
2005-07-15 20:16:00,84.04,84.073,84.0,84.023,793299991.0
2005-07-15 20:17:00,84.021,84.057,83.993,84.039,406499997.0
2005-07-15 20:18:00,84.005,84.085,84.004,84.085,234699996.0
2005-07-15 20:19:00,84.06,84.08,84.013,84.058,343100000.0
2005-07-15 20:20:00,84.028,84.091,84.028,84.051,596400005.0
2005-07-15 20:21:00,84.056,84.083,84.022,84.032,533400000.0
2005-07-15 20:22:00,84.043,84.092,84.04,84.044,588900000.0
2005-07-15 20:23:00,84.057,84.085,84.024,84.049,525899995.0
2005-07-15 20:24:00,83.992,84.072,83.992,84.06,485599997.0
2005-07-15 20:25:00,84.049,84.072,84.026,84.04,592199999.0
2005-07-15 20:26:00,84.027,84.06,83.98,83.995,557800000.0
2005-07-15 20:27:00,84.032,84.058,84.001,84.038,375600002.0
2005-07-15 20:28:00,84.021,84.071,83.99,84.043,1131599993.0
2005-07-15 20:29:00,84.061,84.086,83.994,84.035,1659099998.0
2005-07-15 20:30:00,84.025,84.054,83.974,83.998,1401300002.0
2005-07-15 20:31:00,84.047,84.066,84.017,84.043,1185500007.0
2005-07-15 20:32:00,84.026,84.073,84.001,84.021,963600000.0
2005-07-15 20:33:00,84.013,84.059,83.997,84.036,634999999.0
2005-07-15 20:34:00,84.032,84.081,84.011,84.045,426200002.0
2005-07-15 20:35:00,84.067,84.074,84.03,84.042,480699997.0
2005-07-15 20:36:00,84.068,84.073,84.019,84.049,592300001.0
2005-07-15 20:37:00,84.031,84.079,84.024,84.046,625700000.0
2005-07-15 20:38:00,84.061,84.1,84.031,84.033,961999995.0
2005-07-15 20:39:00,84.065,84.106,84.041,84.056,667000000.0
2005-07-15 20:40:00,84.04,84.106,84.03,84.03,1210699999.0
2005-07-15 20:41:00,84.094,84.109,84.046,84.065,856800000.0
2005-07-15 20:42:00,84.058,84.114,84.057,84.08,1094499995.0
2005-07-15 20:43:00,84.09,84.105,84.05,84.058,919200001.0
2005-07-15 20:44:00,84.068,84.112,84.05,84.078,805599997.0
2005-07-15 20:45:00,84.107,84.126,84.048,84.067,675999999.0
2005-07-15 20:46:00,84.055,84.128,84.041,84.056,548899997.0
2005-07-15 20:47:00,84.095,84.137,84.067,84.086,988899996.0
2005-07-15 20:48:00,84.071,84.113,84.052,84.085,767000003.0
2005-07-15 20:49:00,84.087,84.11,84.039,84.075,643200001.0
2005-07-15 20:50:00,84.07,84.131,84.05,84.086,1088200002.0
2005-07-15 20:51:00,84.102,84.135,84.059,84.1,565400009.0
2005-07-15 20:52:00,84.106,84.125,84.065,84.082,357800002.0
2005-07-15 20:53:00,84.088,84.118,84.055,84.109,1315400008.0
2005-07-15 20:54:00,84.046,84.124,84.046,84.095,425099994.0
2005-07-15 20:55:00,84.075,84.137,84.06,84.084,1074200001.0
2005-07-15 20:56:00,84.075,84.15,84.075,84.125,626799998.0
2005-07-15 20:57:00,84.1,84.163,84.086,84.136,839899996.0
2005-07-15 20:58:00,84.095,84.149,84.076,84.105,1468000003.0
2005-07-15 20:59:00,84.096,84.142,84.076,84.115,1070999999.0
2005-07-15 21:00:00,84.11,84.186,84.107,84.115,1046799989.0
2005-07-15 21:01:00,84.123,84.155,84.087,84.151,996299991.0
2005-07-15 21:02:00,84.117,84.163,84.094,84.143,312599997.0
2005-07-15 21:03:00,84.112,84.165,84.09,84.127,396299997.0
2005-07-15 21:04:00,84.102,84.133,84.061,84.082,398400001.0
2005-07-15 21:05:00,84.073,84.111,84.047,84.083,720599995.0
2005-07-15 21:06:00,84.057,84.128,84.05,84.109,650999993.0
2005-07-15 21:07:00,84.12,84.138,84.041,84.065,695299998.0
2005-07-15 21:08:00,84.086,84.098,84.018,84.026,972799992.0
2005-07-15 21:09:00,84.047,84.112,84.026,84.072,273600000.0
2005-07-15 21:10:00,84.077,84.126,84.023,84.07,743799996.0
2005-07-15 21:11:00,84.067,84.083,84.017,84.017,645800000.0
2005-07-15 21:12:00,84.037,84.097,84.026,84.073,210900000.0
2005-07-15 21:13:00,84.064,84.122,84.049,84.054,390499997.0
2005-07-15 21:14:00,84.09,84.114,84.036,84.048,643299998.0
2005-07-15 21:15:00,84.059,84.112,84.01,84.059,685500004.0
2005-07-15 21:16:00,84.031,84.086,84.031,84.065,815699998.0
2005-07-15 21:17:00,84.062,84.103,84.05,84.097,779300001.0
2005-07-15 21:18:00,84.059,84.094,84.037,84.07,548800000.0
2005-07-15 21:19:00,84.068,84.099,84.042,84.099,932300005.0
2005-07-15 21:20:00,84.047,84.109,84.012,84.024,1306799995.0
2005-07-15 21:21:00,84.01,84.065,84.008,84.036,935800002.0
2005-07-15 21:22:00,84.015,84.062,83.895,83.98,694000003.0
2005-07-15 21:23:00,84.015,84.071,84.008,84.043,563100000.0
2005-07-15 21:24:00,84.043,84.074,83.998,83.998,954299995.0
2005-07-15 21:25:00,84.008,84.065,83.98,84.014,1231699992.0
2005-07-15 21:26:00,84.045,84.072,84.029,84.037,435799996.0
2005-07-15 21:27:00,84.039,84.095,84.006,84.044,417600000.0
2005-07-15 21:28:00,84.046,84.091,84.035,84.04,355499997.0
2005-07-15 21:29:00,84.045,84.105,84.034,84.063,580799998.0
2005-07-15 21:30:00,84.037,84.101,84.024,84.054,308300005.0
2005-07-15 21:31:00,84.055,84.08,84.018,84.033,415299997.0
2005-07-15 21:32:00,84.056,84.073,84.031,84.039,545700000.0
2005-07-15 21:33:00,84.059,84.084,84.025,84.042,483999999.0
2005-07-15 21:34:00,84.073,84.073,84.015,84.015,245799995.0
2005-07-15 21:35:00,84.005,84.051,83.995,84.027,468600001.0
2005-07-15 21:36:00,84.028,84.064,84.006,84.031,502799999.0
2005-07-15 21:37:00,84.028,84.054,84.007,84.05,605100000.0
2005-07-15 21:38:00,83.993,84.031,83.991,84.011,158200000.0
2005-07-15 21:39:00,84.008,84.051,83.995,84.0,280299997.0
2005-07-15 21:40:00,83.986,84.063,83.986,84.019,543799997.0
2005-07-15 21:41:00,83.999,84.048,83.998,84.029,415099995.0
2005-07-15 21:42:00,84.011,84.061,84.002,84.005,392000004.0
2005-07-15 21:43:00,84.042,84.059,84.004,84.014,334599999.0
2005-07-15 21:44:00,84.032,84.073,84.022,84.045,885600003.0
2005-07-15 21:45:00,84.03,84.083,84.018,84.042,407000003.0
2005-07-15 21:46:00,84.036,84.079,84.026,84.055,138600001.0
2005-07-15 21:47:00,84.035,84.098,84.029,84.039,400200001.0
2005-07-15 21:48:00,84.032,84.105,83.984,84.061,612099999.0
2005-07-15 21:49:00,84.089,84.104,84.035,84.039,281699998.0
2005-07-15 21:50:00,83.998,84.079,83.998,84.069,213199996.0
2005-07-15 21:51:00,84.07,84.075,84.022,84.038,401299998.0
2005-07-15 21:52:00,84.023,84.065,84.023,84.053,105100000.0
2005-07-15 21:53:00,84.044,84.08,84.027,84.052,455199993.0
2005-07-15 21:54:00,84.001,84.069,84.001,84.059,199199997.0
2005-07-15 21:55:00,84.059,84.086,84.027,84.043,144000001.0
2005-07-15 21:56:00,84.043,84.094,84.035,84.055,290899999.0
2005-07-15 21:57:00,84.05,84.091,84.04,84.052,264399997.0
2005-07-15 21:58:00,84.053,84.09,84.053,84.069,189399999.0
2005-07-15 21:59:00,84.061,84.139,84.056,84.103,346099998.0
2005-07-15 22:00:00,84.116,84.129,84.042,84.042,480899997.0
2005-07-15 22:01:00,84.031,84.107,84.031,84.086,648999997.0
2005-07-15 22:02:00,84.04,84.093,84.038,84.076,766899994.0
2005-07-15 22:03:00,84.091,84.102,84.013,84.056,394099999.0
2005-07-15 22:04:00,84.055,84.098,84.055,84.091,580100000.0
2005-07-15 22:05:00,84.068,84.108,84.066,84.104,283100005.0
2005-07-15 22:06:00,84.08,84.102,84.052,84.065,309399997.0
2005-07-15 22:07:00,84.063,84.1,84.059,84.066,205400000.0
2005-07-15 22:08:00,84.032,84.098,84.032,84.073,152299996.0
2005-07-15 22:09:00,84.061,84.12,84.057,84.081,177199998.0
2005-07-15 22:10:00,84.067,84.099,84.05,84.06,297300003.0
2005-07-15 22:11:00,84.053,84.096,84.053,84.069,511700001.0
2005-07-15 22:12:00,84.068,84.128,84.038,84.105,323600001.0
2005-07-15 22:13:00,84.097,84.132,84.059,84.111,454900002.0
2005-07-15 22:14:00,84.089,84.12,84.07,84.101,221900002.0
2005-07-15 22:15:00,84.099,84.125,84.076,84.1,157100000.0
2005-07-15 22:16:00,84.081,84.121,84.066,84.094,486799993.0
2005-07-15 22:17:00,84.063,84.121,84.063,84.076,204700000.0
2005-07-15 22:18:00,84.103,84.128,84.054,84.061,363499998.0
2005-07-15 22:19:00,84.065,84.096,84.045,84.065,343900001.0
2005-07-15 22:20:00,84.053,84.099,84.051,84.098,249499997.0
2005-07-15 22:21:00,84.108,84.135,84.079,84.081,291000005.0
2005-07-15 22:22:00,84.087,84.102,84.045,84.082,376400001.0
2005-07-15 22:23:00,84.063,84.098,84.015,84.063,462399998.0
2005-07-15 22:24:00,84.037,84.084,84.023,84.06,331199995.0
2005-07-15 22:25:00,84.06,84.08,84.031,84.047,217000001.0
2005-07-15 22:26:00,84.053,84.056,84.023,84.04,240800001.0
2005-07-15 22:27:00,84.034,84.068,84.009,84.03,576200005.0
2005-07-15 22:28:00,84.027,84.083,84.017,84.064,340999999.0
2005-07-15 22:29:00,84.039,84.071,84.005,84.025,241800000.0
2005-07-15 22:30:00,84.034,84.06,83.997,84.006,211599995.0
2005-07-15 22:31:00,84.074,84.074,83.999,84.01,523400000.0
2005-07-15 22:32:00,84.04,84.071,84.01,84.043,459700002.0
2005-07-15 22:33:00,84.049,84.073,84.007,84.02,777000002.0
2005-07-15 22:34:00,84.002,84.068,83.974,84.038,668599995.0
2005-07-15 22:35:00,84.04,84.04,83.973,84.004,249099996.0
2005-07-15 22:36:00,84.018,84.052,84.011,84.034,324099999.0
2005-07-15 22:37:00,84.041,84.043,84.013,84.013,289899994.0
2005-07-15 22:38:00,84.044,84.052,84.011,84.034,156900001.0
2005-07-15 22:39:00,84.055,84.074,84.013,84.013,329499998.0
2005-07-15 22:40:00,84.015,84.064,84.011,84.063,176900002.0
2005-07-15 22:41:00,84.071,84.071,84.025,84.041,398699998.0
2005-07-15 22:42:00,84.04,84.074,84.035,84.055,211299998.0
2005-07-15 22:43:00,84.033,84.069,84.003,84.049,260099998.0
2005-07-15 22:44:00,84.007,84.057,84.002,84.044,522599999.0
2005-07-15 22:45:00,84.028,84.076,84.019,84.029,531000004.0
2005-07-15 22:46:00,84.008,84.042,83.99,84.0,306899998.0
2005-07-15 22:47:00,84.033,84.062,84.022,84.052,270299998.0
2005-07-15 22:48:00,84.007,84.05,84.002,84.04,318000000.0
2005-07-15 22:49:00,84.039,84.049,83.992,84.014,184900002.0
2005-07-15 22:50:00,84.034,84.053,84.004,84.032,166599998.0
2005-07-15 22:51:00,84.044,84.057,83.999,84.001,329199997.0
2005-07-15 22:52:00,84.024,84.055,83.998,84.014,203799996.0
2005-07-15 22:53:00,84.029,84.048,83.993,84.005,626099999.0
2005-07-15 22:54:00,83.995,84.068,83.984,84.021,238699998.0
2005-07-15 22:55:00,84.018,84.055,83.994,84.026,359800002.0
2005-07-15 22:56:00,84.006,84.044,83.986,84.007,282200003.0
2005-07-15 22:57:00,84.018,84.032,83.961,84.003,310400000.0
2005-07-15 22:58:00,84.018,84.045,84.001,84.005,222300003.0
2005-07-15 22:59:00,84.042,84.075,83.939,83.939,535200000.0
2005-07-15 23:00:00,84.07,84.1,84.04,84.06,225299999.0
2005-07-15 23:01:00,84.06,84.07,84.06,84.07,225299999.0
2005-07-15 23:02:00,84.06,84.06,84.04,84.04,225299999.0
2005-07-15 23:03:00,84.05,84.06,84.05,84.06,225299999.0
2005-07-15 23:04:00,84.05,84.05,84.05,84.05,225299999.0
2005-07-15 23:06:00,84.07,84.07,84.07,84.07,225299999.0
2005-07-15 23:07:00,83.99,83.99,83.99,83.99,225299999.0
2005-07-15 23:09:00,83.98,83.98,83.98,83.98,225299999.0
2005-07-15 23:11:00,83.96,83.96,83.96,83.96,225299999.0
2005-07-15 23:13:00,83.97,83.97,83.97,83.97,225299999.0
2005-07-15 23:17:00,83.97,83.97,83.97,83.97,225299999.0
2005-07-15 23:19:00,84.01,84.01,84.01,84.01,225299999.0
2005-07-15 23:21:00,84.02,84.02,84.02,84.02,225299999.0
2005-07-15 23:27:00,84.18,84.18,84.18,84.18,225299999.0
2005-07-15 23:29:00,84.17,84.17,84.17,84.17,225299999.0
2005-07-15 23:35:00,84.16,84.16,84.16,84.16,225299999.0
2005-07-15 23:41:00,84.17,84.17,84.17,84.17,225299999.0
2005-07-15 23:45:00,84.16,84.16,84.16,84.16,225299999.0
2005-07-15 23:55:00,84.17,84.17,84.17,84.17,225299999.0
2005-07-15 23:57:00,84.15,84.15,84.15,84.15,225299999.0
2005-07-15 23:59:00,84.16,84.16,84.16,84.16,225299999.0
2005-07-17 23:00:00,84.008,84.032,83.982,83.982,225299999.0
2005-07-17 23:01:00,83.979,84.002,83.905,83.991,156700002.0
2005-07-17 23:02:00,83.99,84.021,83.985,84.004,250099997.0
2005-07-17 23:03:00,83.987,84.015,83.973,83.992,184399999.0
2005-07-17 23:04:00,83.998,84.008,83.973,83.985,180500000.0
2005-07-17 23:05:00,83.998,84.013,83.982,83.982,117999999.0
2005-07-17 23:06:00,83.989,84.008,83.966,83.99,232700000.0
2005-07-17 23:07:00,83.995,84.019,83.986,84.003,218900003.0
2005-07-17 23:08:00,83.978,84.019,83.957,83.987,184699997.0
2005-07-17 23:09:00,83.988,84.001,83.966,83.968,211799998.0
2005-07-17 23:10:00,84.009,84.015,83.974,83.974,153000001.0
2005-07-17 23:11:00,83.997,84.031,83.984,84.031,104000000.0
2005-07-17 23:12:00,84.002,84.027,83.972,83.982,128399998.0
2005-07-17 23:13:00,83.962,83.995,83.962,83.988,205599996.0
2005-07-17 23:14:00,83.964,84.025,83.964,83.99,225000001.0
2005-07-17 23:15:00,83.975,84.005,83.954,83.968,155500001.0
2005-07-17 23:16:00,83.957,83.977,83.939,83.954,150399997.0
2005-07-17 23:17:00,83.948,83.991,83.938,83.97,128999999.0
2005-07-17 23:18:00,83.988,84.019,83.977,84.005,180000002.0
2005-07-17 23:19:00,84.025,84.025,83.979,83.997,185600000.0
2005-07-17 23:20:00,84.0,84.025,83.958,84.005,191799999.0
2005-07-17 23:21:00,83.983,84.001,83.965,83.993,207799998.0
2005-07-17 23:22:00,84.001,84.026,83.98,84.006,294000003.0
2005-07-17 23:23:00,84.02,84.02,83.959,83.959,335799996.0
2005-07-17 23:24:00,83.969,84.022,83.968,83.99,212200003.0
2005-07-17 23:25:00,83.978,84.004,83.97,83.992,91600001.0
2005-07-17 23:26:00,84.002,84.016,83.962,83.986,211100003.0
2005-07-17 23:27:00,83.999,84.006,83.97,83.982,103800000.0
2005-07-17 23:28:00,83.991,84.017,83.977,83.986,238500000.0
2005-07-17 23:29:00,83.984,84.018,83.976,84.006,121399998.0
2005-07-17 23:30:00,84.002,84.027,83.976,83.997,210799997.0
2005-07-17 23:31:00,84.017,84.018,83.947,83.963,101999999.0
2005-07-17 23:32:00,83.976,84.011,83.964,83.993,171699998.0
2005-07-17 23:33:00,84.006,84.026,83.982,83.997,210399997.0
2005-07-17 23:34:00,83.995,84.015,83.945,83.959,223899999.0
2005-07-17 23:35:00,83.979,83.979,83.948,83.948,168799999.0
2005-07-17 23:36:00,83.958,83.989,83.932,83.948,182299998.0
2005-07-17 23:37:00,83.969,84.005,83.956,84.005,127999999.0
2005-07-17 23:38:00,83.969,83.996,83.955,83.969,92500000.0
2005-07-17 23:39:00,83.968,84.025,83.905,83.998,158799998.0
2005-07-17 23:40:00,84.006,84.02,83.982,83.987,156200000.0
2005-07-17 23:41:00,83.988,84.025,83.975,83.979,300999998.0
2005-07-17 23:42:00,84.009,84.033,83.983,83.995,184000000.0
2005-07-17 23:43:00,84.014,84.035,83.986,83.995,213399998.0
2005-07-17 23:44:00,83.983,84.022,83.979,84.002,219399999.0
2005-07-17 23:45:00,83.978,84.002,83.972,83.996,270299998.0
2005-07-17 23:46:00,84.009,84.047,83.992,84.002,256000002.0
2005-07-17 23:47:00,83.982,84.026,83.979,83.979,206800000.0
2005-07-17 23:48:00,83.996,84.035,83.985,84.017,281500004.0
2005-07-17 23:49:00,84.012,84.035,83.982,83.997,321399998.0
2005-07-17 23:50:00,83.998,84.023,83.985,83.985,166999997.0
2005-07-17 23:51:00,83.997,84.04,83.965,84.04,166599999.0
2005-07-17 23:52:00,83.995,84.012,83.963,83.985,147499999.0
2005-07-17 23:53:00,83.988,84.017,83.95,83.986,269199995.0
2005-07-17 23:54:00,84.021,84.038,83.986,84.023,175699997.0
2005-07-17 23:55:00,83.99,84.023,83.973,83.982,206800000.0
2005-07-17 23:56:00,83.999,84.019,83.981,83.992,168999999.0
2005-07-17 23:57:00,84.022,84.027,83.994,83.994,218299999.0
2005-07-17 23:58:00,83.998,84.03,83.981,83.988,221599994.0
2005-07-17 23:59:00,84.004,84.014,83.962,83.962,172600001.0
2005-07-18 00:00:00,83.981,84.015,83.96,83.992,238700001.0
2005-07-18 00:01:00,83.954,84.014,83.954,84.001,239700000.0
2005-07-18 00:02:00,83.977,83.999,83.944,83.967,152200003.0
2005-07-18 00:03:00,83.943,84.015,83.943,84.011,168900001.0
2005-07-18 00:04:00,83.98,84.005,83.95,83.983,147099997.0
2005-07-18 00:05:00,84.0,84.016,83.973,83.98,296000003.0
2005-07-18 00:06:00,84.012,84.027,83.985,84.012,183000001.0
2005-07-18 00:07:00,84.005,84.028,83.989,84.004,167500000.0
2005-07-18 00:08:00,83.99,84.013,83.966,83.984,103500001.0
2005-07-18 00:09:00,83.975,84.01,83.966,84.01,213600004.0
2005-07-18 00:10:00,83.998,84.023,83.97,83.995,251499999.0
2005-07-18 00:11:00,83.998,84.02,83.963,83.963,161699999.0
2005-07-18 00:12:00,83.997,84.016,83.98,83.995,248500002.0
2005-07-18 00:13:00,83.999,84.037,83.975,83.978,280899997.0
2005-07-18 00:14:00,83.975,84.036,83.965,84.0,200799997.0
2005-07-18 00:15:00,83.971,84.005,83.971,83.997,187499998.0
2005-07-18 00:16:00,83.974,84.02,83.968,84.015,209800000.0
2005-07-18 00:17:00,83.977,83.995,83.96,83.974,213999998.0
2005-07-18 00:18:00,84.003,84.003,83.959,83.963,284799997.0
2005-07-18 00:19:00,83.965,84.009,83.965,83.992,239199997.0
2005-07-18 00:20:00,83.983,84.026,83.97,83.985,273899998.0
2005-07-18 00:21:00,84.039,84.039,83.984,84.011,251100000.0
2005-07-18 00:22:00,83.968,84.007,83.966,83.985,208000001.0
2005-07-18 00:23:00,83.981,84.038,83.978,83.98,316600000.0
2005-07-18 00:24:00,83.933,84.009,83.933,83.995,177400001.0
2005-07-18 00:25:00,84.011,84.022,83.971,84.016,182499998.0
2005-07-18 00:26:00,83.971,84.032,83.971,84.0,158399998.0
2005-07-18 00:27:00,84.0,84.03,83.984,84.03,212100000.0
2005-07-18 00:28:00,83.973,84.016,83.967,83.967,224499997.0
2005-07-18 00:29:00,83.965,83.99,83.956,83.973,196300000.0
2005-07-18 00:30:00,83.993,84.02,83.953,83.953,129800001.0
2005-07-18 00:31:00,83.974,84.004,83.963,83.974,210899999.0
2005-07-18 00:32:00,83.977,84.007,83.965,83.988,162199999.0
2005-07-18 00:33:00,83.98,84.01,83.951,83.985,237099995.0
2005-07-18 00:34:00,83.969,84.018,83.966,84.003,134199999.0
2005-07-18 00:35:00,84.007,84.012,83.974,83.984,243999999.0
2005-07-18 00:36:00,83.989,84.011,83.965,83.982,333999998.0
2005-07-18 00:37:00,83.999,84.032,83.981,83.981,234300000.0
2005-07-18 00:38:00,84.018,84.041,83.995,84.006,311000000.0
2005-07-18 00:39:00,84.017,84.027,83.982,83.986,162999998.0
2005-07-18 00:40:00,83.984,84.062,83.984,84.048,98900000.0
2005-07-18 00:41:00,84.01,84.051,84.0,84.051,318499993.0
2005-07-18 00:42:00,83.996,84.069,83.988,84.039,218899997.0
2005-07-18 00:43:00,84.041,84.062,84.014,84.022,221699999.0
2005-07-18 00:44:00,84.02,84.063,84.002,84.025,244099999.0
2005-07-18 00:45:00,84.015,84.052,83.992,84.007,139299998.0
2005-07-18 00:46:00,84.028,84.059,84.013,84.034,151700001.0
2005-07-18 00:47:00,84.005,84.068,84.003,84.037,208200002.0
2005-07-18 00:48:00,84.003,84.064,83.994,84.029,172599999.0
2005-07-18 00:49:00,84.029,84.065,84.023,84.055,317899996.0
2005-07-18 00:50:00,84.07,84.078,84.041,84.059,157100000.0
2005-07-18 00:51:00,84.018,84.089,84.013,84.084,229300000.0
2005-07-18 00:52:00,84.023,84.051,84.023,84.032,165900001.0
2005-07-18 00:53:00,84.043,84.069,84.024,84.035,175200000.0
2005-07-18 00:54:00,84.067,84.086,84.032,84.035,253399996.0
2005-07-18 00:55:00,84.078,84.078,84.03,84.03,277500001.0
2005-07-18 00:56:00,84.026,84.084,84.026,84.084,104100003.0
2005-07-18 00:57:00,84.069,84.081,84.041,84.056,128999999.0
2005-07-18 00:58:00,84.052,84.072,84.035,84.044,334999999.0
2005-07-18 00:59:00,84.046,84.079,84.034,84.053,137700000.0
2005-07-18 01:00:00,84.055,84.07,84.027,84.029,211699996.0
2005-07-18 01:01:00,84.055,84.063,84.028,84.046,189900003.0
2005-07-18 01:02:00,84.022,84.068,84.021,84.065,227800002.0
2005-07-18 01:03:00,84.053,84.085,84.036,84.042,259700002.0
2005-07-18 01:04:00,84.048,84.089,84.032,84.053,240899997.0
2005-07-18 01:05:00,84.045,84.085,84.045,84.051,265899996.0
2005-07-18 01:06:00,84.014,84.071,84.003,84.065,168200000.0
2005-07-18 01:07:00,84.077,84.099,84.048,84.091,167299999.0
2005-07-18 01:08:00,84.063,84.097,84.059,84.085,243500000.0
2005-07-18 01:09:00,84.066,84.094,84.064,84.075,182400001.0
2005-07-18 01:10:00,84.077,84.078,84.047,84.063,169899997.0
2005-07-18 01:11:00,84.047,84.074,84.026,84.062,226799997.0
2005-07-18 01:12:00,84.055,84.055,84.027,84.042,99500000.0
2005-07-18 01:13:00,84.079,84.083,84.037,84.037,154599999.0
2005-07-18 01:14:00,84.045,84.081,84.034,84.061,277800001.0
2005-07-18 01:15:00,84.065,84.081,84.043,84.055,164499998.0
2005-07-18 01:16:00,84.007,84.072,84.007,84.038,225500000.0
2005-07-18 01:17:00,84.077,84.092,84.022,84.035,227400003.0
2005-07-18 01:18:00,84.014,84.083,84.014,84.065,247599999.0
2005-07-18 01:19:00,84.063,84.084,84.029,84.079,265300000.0
2005-07-18 01:20:00,84.047,84.104,84.047,84.074,119800000.0
2005-07-18 01:21:00,84.072,84.082,84.044,84.057,214999994.0
2005-07-18 01:22:00,84.05,84.089,84.04,84.068,230199994.0
2005-07-18 01:23:00,84.058,84.089,84.043,84.051,107799999.0
2005-07-18 01:24:00,84.035,84.068,84.029,84.029,200400002.0
2005-07-18 01:25:00,84.034,84.079,84.027,84.048,263700002.0
2005-07-18 01:26:00,84.046,84.076,84.042,84.065,164699999.0
2005-07-18 01:27:00,84.071,84.089,84.037,84.05,271299998.0
2005-07-18 01:28:00,84.047,84.066,84.036,84.037,189000002.0
2005-07-18 01:29:00,84.011,84.077,84.004,84.073,104499999.0
2005-07-18 01:30:00,84.077,84.077,84.007,84.009,132299999.0
2005-07-18 01:31:00,84.026,84.074,84.006,84.071,382900001.0
2005-07-18 01:32:00,84.065,84.077,84.01,84.036,188899996.0
2005-07-18 01:33:00,84.049,84.07,84.023,84.069,240799999.0
2005-07-18 01:34:00,84.002,84.061,84.002,84.034,172399996.0
2005-07-18 01:35:00,84.05,84.07,84.022,84.032,160400001.0
2005-07-18 01:36:00,84.026,84.056,84.017,84.035,129399999.0
2005-07-18 01:37:00,83.973,84.04,83.973,84.024,164299996.0
2005-07-18 01:38:00,84.024,84.057,84.011,84.033,204500003.0
2005-07-18 01:39:00,84.034,84.068,84.03,84.052,138000000.0
2005-07-18 01:40:00,84.044,84.069,84.015,84.018,274700001.0
2005-07-18 01:41:00,84.025,84.08,84.015,84.08,169500000.0
2005-07-18 01:42:00,84.08,84.114,84.043,84.052,167600000.0
2005-07-18 01:43:00,84.084,84.141,84.076,84.079,251499997.0
2005-07-18 01:44:00,84.109,84.136,84.089,84.089,290600004.0
2005-07-18 01:45:00,84.12,84.151,84.1,84.129,212600000.0
2005-07-18 01:46:00,84.104,84.167,84.104,84.135,248200000.0
2005-07-18 01:47:00,84.14,84.15,84.086,84.115,156900001.0
2005-07-18 01:48:00,84.111,84.155,84.091,84.135,165100002.0
2005-07-18 01:49:00,84.121,84.161,84.107,84.161,226199999.0
2005-07-18 01:50:00,84.127,84.137,84.102,84.108,156400000.0
2005-07-18 01:51:00,84.121,84.147,84.1,84.136,152399997.0
2005-07-18 01:52:00,84.122,84.146,84.1,84.108,233900001.0
2005-07-18 01:53:00,84.158,84.177,84.131,84.156,218399998.0
2005-07-18 01:54:00,84.156,84.159,84.106,84.112,179600002.0
2005-07-18 01:55:00,84.165,84.175,84.131,84.133,283200000.0
2005-07-18 01:56:00,84.103,84.167,84.103,84.16,151199998.0
2005-07-18 01:57:00,84.167,84.174,84.104,84.105,134599999.0
2005-07-18 01:58:00,84.107,84.144,84.083,84.142,185200002.0
2005-07-18 01:59:00,84.117,84.151,84.087,84.099,285899999.0
2005-07-18 02:00:00,84.113,84.144,84.107,84.121,221900000.0
2005-07-18 02:01:00,84.104,84.139,84.082,84.109,176000000.0
2005-07-18 02:02:00,84.105,84.145,84.1,84.117,239100004.0
2005-07-18 02:03:00,84.117,84.162,84.097,84.16,177800000.0
2005-07-18 02:04:00,84.117,84.145,84.102,84.133,205899998.0
2005-07-18 02:05:00,84.149,84.15,84.096,84.104,103900002.0
2005-07-18 02:06:00,84.095,84.13,84.085,84.088,214999997.0
2005-07-18 02:07:00,84.088,84.131,84.074,84.087,249000003.0
2005-07-18 02:08:00,84.088,84.117,84.07,84.078,235199998.0
2005-07-18 02:09:00,84.074,84.131,84.07,84.131,230799994.0
2005-07-18 02:10:00,84.122,84.128,84.078,84.087,136899999.0
2005-07-18 02:11:00,84.095,84.124,84.074,84.085,291299999.0
2005-07-18 02:12:00,84.104,84.118,84.073,84.08,310200001.0
2005-07-18 02:13:00,84.1,84.12,84.076,84.076,177399998.0
2005-07-18 02:14:00,84.073,84.117,84.053,84.084,304999996.0
2005-07-18 02:15:00,84.095,84.113,84.044,84.091,214599997.0
2005-07-18 02:16:00,84.093,84.11,84.074,84.086,235900003.0
2005-07-18 02:17:00,84.084,84.102,84.053,84.068,183399998.0
2005-07-18 02:18:00,84.08,84.106,84.061,84.067,171700002.0
2005-07-18 02:19:00,84.078,84.094,84.057,84.064,202099998.0
2005-07-18 02:20:00,84.073,84.111,84.062,84.083,206300002.0
2005-07-18 02:21:00,84.059,84.104,84.047,84.087,215199997.0
2005-07-18 02:22:00,84.058,84.1,84.055,84.085,219800000.0
2005-07-18 02:23:00,84.066,84.101,84.053,84.101,205799998.0
2005-07-18 02:24:00,84.053,84.094,84.042,84.065,232499998.0
2005-07-18 02:25:00,84.046,84.083,84.039,84.052,231000003.0
2005-07-18 02:26:00,84.044,84.103,84.043,84.093,195000001.0
2005-07-18 02:27:00,84.112,84.112,84.057,84.076,121600000.0
2005-07-18 02:28:00,84.05,84.098,84.031,84.077,212100000.0
2005-07-18 02:29:00,84.097,84.111,84.078,84.107,220499998.0
2005-07-18 02:30:00,84.072,84.115,84.06,84.095,175500000.0
2005-07-18 02:31:00,84.076,84.109,84.059,84.068,255700001.0
2005-07-18 02:32:00,84.087,84.105,84.058,84.065,224300002.0
2005-07-18 02:33:00,84.06,84.122,84.054,84.101,241400000.0
2005-07-18 02:34:00,84.113,84.128,84.075,84.092,176199999.0
2005-07-18 02:35:00,84.126,84.132,84.069,84.069,196599999.0
2005-07-18 02:36:00,84.078,84.13,84.071,84.111,229600001.0
2005-07-18 02:37:00,84.087,84.127,84.085,84.123,169199998.0
2005-07-18 02:38:00,84.139,84.152,84.096,84.097,261800002.0
2005-07-18 02:39:00,84.095,84.197,84.095,84.14,229400000.0
2005-07-18 02:40:00,84.153,84.193,84.142,84.145,232199998.0
2005-07-18 02:41:00,84.184,84.184,84.119,84.139,182199999.0
2005-07-18 02:42:00,84.138,84.166,84.126,84.147,261300002.0
2005-07-18 02:43:00,84.151,84.188,84.129,84.188,179899999.0
2005-07-18 02:44:00,84.202,84.202,84.143,84.143,122900000.0
2005-07-18 02:45:00,84.155,84.186,84.144,84.16,248200000.0
2005-07-18 02:46:00,84.138,84.179,84.127,84.142,135999998.0
2005-07-18 02:47:00,84.172,84.179,84.131,84.159,223099995.0
2005-07-18 02:48:00,84.129,84.171,84.126,84.165,246200000.0
2005-07-18 02:49:00,84.166,84.166,84.12,84.134,249100001.0
2005-07-18 02:50:00,84.127,84.171,84.115,84.171,237500000.0
2005-07-18 02:51:00,84.145,84.156,84.103,84.108,162000000.0
2005-07-18 02:52:00,84.122,84.167,84.122,84.164,185000000.0
2005-07-18 02:53:00,84.164,84.164,84.125,84.127,248200000.0
2005-07-18 02:54:00,84.11,84.158,84.11,84.141,224900001.0
2005-07-18 02:55:00,84.128,84.155,84.112,84.122,127400001.0
2005-07-18 02:56:00,84.122,84.166,84.122,84.149,257900001.0
2005-07-18 02:57:00,84.132,84.163,84.119,84.137,245600003.0
2005-07-18 02:58:00,84.12,84.163,84.099,84.142,161499998.0
2005-07-18 02:59:00,84.152,84.16,84.112,84.127,256599997.0
2005-07-18 03:00:00,84.119,84.16,84.117,84.155,168600003.0
2005-07-18 03:01:00,84.159,84.16,84.114,84.114,193500001.0
2005-07-18 03:02:00,84.11,84.151,84.11,84.151,112200000.0
2005-07-18 03:03:00,84.137,84.143,84.104,84.112,215900001.0
2005-07-18 03:04:00,84.083,84.138,84.077,84.122,177799998.0
2005-07-18 03:05:00,84.115,84.161,84.103,84.103,206099999.0
2005-07-18 03:06:00,84.084,84.147,84.084,84.122,123700000.0
2005-07-18 03:07:00,84.114,84.155,84.111,84.128,170300000.0
2005-07-18 03:08:00,84.116,84.145,84.096,84.118,247099999.0
2005-07-18 03:09:00,84.079,84.145,84.079,84.112,274700001.0
2005-07-18 03:10:00,84.098,84.15,84.086,84.123,152800001.0
2005-07-18 03:11:00,84.111,84.131,84.092,84.107,133899999.0
2005-07-18 03:12:00,84.114,84.129,84.094,84.12,267699999.0
2005-07-18 03:13:00,84.089,84.144,84.089,84.144,221199999.0
2005-07-18 03:14:00,84.092,84.138,84.08,84.091,210900000.0
2005-07-18 03:15:00,84.096,84.123,84.074,84.108,164599998.0
2005-07-18 03:16:00,84.088,84.136,84.075,84.111,200299999.0
2005-07-18 03:17:00,84.107,84.12,84.062,84.062,210600002.0
2005-07-18 03:18:00,84.084,84.112,84.078,84.102,163899999.0
2005-07-18 03:19:00,84.105,84.124,84.069,84.093,189099997.0
2005-07-18 03:20:00,84.111,84.135,84.088,84.097,249000001.0
2005-07-18 03:21:00,84.125,84.148,84.101,84.105,154200000.0
2005-07-18 03:22:00,84.118,84.15,84.103,84.146,188599998.0
2005-07-18 03:23:00,84.136,84.146,84.109,84.134,150600000.0
2005-07-18 03:24:00,84.107,84.151,84.106,84.147,213600000.0
2005-07-18 03:25:00,84.145,84.167,84.114,84.125,226899996.0
2005-07-18 03:26:00,84.125,84.146,84.1,84.1,249499997.0
2005-07-18 03:27:00,84.121,84.164,84.117,84.133,151999999.0
2005-07-18 03:28:00,84.124,84.158,84.109,84.126,295800002.0
2005-07-18 03:29:00,84.103,84.15,84.09,84.129,297000002.0
2005-07-18 03:30:00,84.139,84.147,84.104,84.104,208400001.0
2005-07-18 03:31:00,84.167,84.167,84.11,84.13,203999997.0
2005-07-18 03:32:00,84.11,84.146,84.103,84.125,305699996.0
2005-07-18 03:33:00,84.113,84.149,84.107,84.148,286499998.0
2005-07-18 03:34:00,84.123,84.149,84.088,84.116,177100001.0
2005-07-18 03:35:00,84.152,84.158,84.08,84.098,235099998.0
2005-07-18 03:36:00,84.111,84.145,84.107,84.145,148200001.0
2005-07-18 03:37:00,84.157,84.163,84.117,84.128,198200001.0
2005-07-18 03:38:00,84.144,84.168,84.118,84.13,153400001.0
2005-07-18 03:39:00,84.172,84.18,84.132,84.132,212500001.0
2005-07-18 03:40:00,84.136,84.183,84.128,84.128,203499997.0
2005-07-18 03:41:00,84.112,84.166,84.112,84.127,178400003.0
2005-07-18 03:42:00,84.108,84.155,84.101,84.155,117000000.0
2005-07-18 03:43:00,84.166,84.173,84.102,84.102,168700001.0
2005-07-18 03:44:00,84.14,84.168,84.116,84.117,170900001.0
2005-07-18 03:45:00,84.137,84.177,84.137,84.156,125000000.0
2005-07-18 03:46:00,84.109,84.158,84.101,84.138,286199998.0
2005-07-18 03:47:00,84.125,84.157,84.107,84.134,339600002.0
2005-07-18 03:48:00,84.147,84.153,84.103,84.103,203200001.0
2005-07-18 03:49:00,84.124,84.137,84.086,84.106,217000000.0
2005-07-18 03:50:00,84.11,84.142,84.106,84.107,166899999.0
2005-07-18 03:51:00,84.088,84.16,84.071,84.16,224299996.0
2005-07-18 03:52:00,84.133,84.142,84.1,84.118,194500002.0
2005-07-18 03:53:00,84.103,84.149,84.085,84.11,189200002.0
2005-07-18 03:54:00,84.088,84.143,84.08,84.092,308299996.0
2005-07-18 03:55:00,84.088,84.146,84.071,84.127,206599999.0
2005-07-18 03:56:00,84.128,84.156,84.099,84.107,180799997.0
2005-07-18 03:57:00,84.09,84.149,84.086,84.121,205099999.0
2005-07-18 03:58:00,84.094,84.135,84.094,84.122,170500002.0
2005-07-18 03:59:00,84.097,84.148,84.093,84.113,234599999.0
2005-07-18 04:00:00,84.052,84.132,84.047,84.08,212500000.0
2005-07-18 04:01:00,84.105,84.137,84.098,84.11,92999999.0
2005-07-18 04:02:00,84.117,84.135,84.088,84.113,261400000.0
2005-07-18 04:03:00,84.084,84.111,84.075,84.079,248599998.0
2005-07-18 04:04:00,84.152,84.152,84.083,84.09,282000002.0
2005-07-18 04:05:00,84.113,84.135,84.1,84.118,112700000.0
2005-07-18 04:06:00,84.117,84.145,84.079,84.102,159799998.0
2005-07-18 04:07:00,84.12,84.149,84.095,84.133,248199996.0
2005-07-18 04:08:00,84.102,84.134,84.072,84.088,156399997.0
2005-07-18 04:09:00,84.093,84.115,84.077,84.102,189100000.0
2005-07-18 04:10:00,84.105,84.122,84.078,84.102,145100002.0
2005-07-18 04:11:00,84.115,84.133,84.06,84.066,160299999.0
2005-07-18 04:12:00,84.062,84.1,84.058,84.076,126399998.0
2005-07-18 04:13:00,84.084,84.123,84.076,84.097,261100000.0
2005-07-18 04:14:00,84.073,84.119,84.068,84.105,229200003.0
2005-07-18 04:15:00,84.068,84.124,84.068,84.09,255300000.0
2005-07-18 04:16:00,84.084,84.117,84.074,84.109,192499998.0
2005-07-18 04:17:00,84.092,84.113,84.065,84.093,219400001.0
2005-07-18 04:18:00,84.101,84.129,84.078,84.09,216899999.0
2005-07-18 04:19:00,84.094,84.126,84.085,84.103,226100002.0
2005-07-18 04:20:00,84.07,84.119,84.065,84.091,129299998.0
2005-07-18 04:21:00,84.082,84.117,84.068,84.101,176900000.0
2005-07-18 04:22:00,84.075,84.103,84.052,84.052,233200002.0
2005-07-18 04:23:00,84.065,84.117,84.058,84.079,267799995.0
2005-07-18 04:24:00,84.072,84.12,84.072,84.099,245900001.0
2005-07-18 04:25:00,84.104,84.113,84.066,84.105,192900001.0
2005-07-18 04:26:00,84.068,84.113,84.053,84.093,298100001.0
2005-07-18 04:27:00,84.125,84.125,84.076,84.091,166700000.0
2005-07-18 04:28:00,84.089,84.109,84.073,84.089,126699998.0
2005-07-18 04:29:00,84.087,84.125,84.083,84.113,101499999.0
2005-07-18 04:30:00,84.11,84.125,84.086,84.092,222299998.0
2005-07-18 04:31:00,84.116,84.134,84.081,84.088,254799997.0
2005-07-18 04:32:00,84.075,84.141,84.058,84.141,191600001.0
2005-07-18 04:33:00,84.091,84.117,84.088,84.107,297399997.0
2005-07-18 04:34:00,84.062,84.13,84.062,84.103,219099997.0
2005-07-18 04:35:00,84.108,84.14,84.096,84.106,174600002.0
2005-07-18 04:36:00,84.12,84.136,84.086,84.086,278100003.0
2005-07-18 04:37:00,84.078,84.134,84.054,84.11,232400000.0
2005-07-18 04:38:00,84.11,84.134,84.094,84.107,148900000.0
2005-07-18 04:39:00,84.065,84.128,84.065,84.082,245699998.0
2005-07-18 04:40:00,84.073,84.132,84.065,84.093,277999999.0
2005-07-18 04:41:00,84.093,84.111,84.071,84.073,294399999.0
2005-07-18 04:42:00,84.097,84.118,84.074,84.094,257500002.0
2005-07-18 04:43:00,84.079,84.136,84.078,84.134,160699998.0
2005-07-18 04:44:00,84.121,84.135,84.088,84.119,261200002.0
2005-07-18 04:45:00,84.097,84.123,84.085,84.095,225099996.0
2005-07-18 04:46:00,84.095,84.127,84.082,84.107,207900000.0
2005-07-18 04:47:00,84.081,84.14,84.065,84.119,204800001.0
2005-07-18 04:48:00,84.121,84.121,84.077,84.084,121099999.0
2005-07-18 04:49:00,84.101,84.101,84.063,84.088,226799998.0
2005-07-18 04:50:00,84.068,84.113,84.062,84.09,184900001.0
2005-07-18 04:51:00,84.049,84.106,84.049,84.075,221800000.0
2005-07-18 04:52:00,84.081,84.106,84.062,84.079,250999998.0
2005-07-18 04:53:00,84.084,84.132,84.066,84.098,273000000.0
2005-07-18 04:54:00,84.087,84.137,84.077,84.128,321999999.0
2005-07-18 04:55:00,84.1,84.136,84.091,84.105,141200003.0
2005-07-18 04:56:00,84.1,84.161,84.085,84.141,192600000.0
2005-07-18 04:57:00,84.135,84.139,84.098,84.113,123100000.0
2005-07-18 04:58:00,84.1,84.123,84.086,84.109,109800001.0
2005-07-18 04:59:00,84.103,84.129,84.095,84.104,123499998.0
2005-07-18 05:00:00,84.106,84.126,84.078,84.109,134000000.0
2005-07-18 05:01:00,84.142,84.142,84.076,84.08,241400002.0
2005-07-18 05:02:00,84.098,84.12,84.074,84.099,174800003.0
2005-07-18 05:03:00,84.099,84.125,84.088,84.108,201499997.0
2005-07-18 05:04:00,84.09,84.135,84.088,84.118,172600001.0
2005-07-18 05:05:00,84.147,84.152,84.07,84.071,131500002.0
2005-07-18 05:06:00,84.098,84.131,84.072,84.09,223899999.0
2005-07-18 05:07:00,84.105,84.141,84.094,84.094,215299999.0
2005-07-18 05:08:00,84.114,84.142,84.102,84.117,164900001.0
2005-07-18 05:09:00,84.126,84.154,84.098,84.116,251400001.0
2005-07-18 05:10:00,84.112,84.151,84.099,84.135,191199998.0
2005-07-18 05:11:00,84.143,84.165,84.103,84.13,248499997.0
2005-07-18 05:12:00,84.141,84.17,84.089,84.111,175600000.0
2005-07-18 05:13:00,84.137,84.137,84.098,84.11,208699998.0
2005-07-18 05:14:00,84.132,84.139,84.107,84.116,196900001.0
2005-07-18 05:15:00,84.108,84.15,84.106,84.145,150999998.0
2005-07-18 05:16:00,84.09,84.144,84.09,84.107,171999999.0
2005-07-18 05:17:00,84.126,84.142,84.1,84.13,261200001.0
2005-07-18 05:18:00,84.094,84.128,84.077,84.085,126800001.0
2005-07-18 05:19:00,84.092,84.117,84.087,84.089,157099999.0
2005-07-18 05:20:00,84.098,84.134,84.081,84.088,227699998.0
2005-07-18 05:21:00,84.105,84.131,84.085,84.11,223699999.0
2005-07-18 05:22:00,84.092,84.142,84.092,84.129,302099998.0
2005-07-18 05:23:00,84.11,84.142,84.062,84.07,219899998.0
2005-07-18 05:24:00,84.072,84.106,84.069,84.087,183500002.0
2005-07-18 05:25:00,84.079,84.109,84.076,84.096,200100002.0
2005-07-18 05:26:00,84.068,84.1,84.061,84.077,146699998.0
2005-07-18 05:27:00,84.071,84.1,84.023,84.059,227099998.0
2005-07-18 05:28:00,84.058,84.09,84.031,84.057,251600004.0
2005-07-18 05:29:00,84.03,84.07,84.02,84.058,233800000.0
2005-07-18 05:30:00,84.047,84.068,84.032,84.053,287500000.0
2005-07-18 05:31:00,84.049,84.079,84.026,84.052,268699996.0
2005-07-18 05:32:00,84.07,84.088,84.037,84.04,167300002.0
2005-07-18 05:33:00,84.051,84.095,84.035,84.089,162499998.0
2005-07-18 05:34:00,84.035,84.077,84.033,84.063,171500000.0
2005-07-18 05:35:00,84.032,84.084,84.025,84.057,142300000.0
2005-07-18 05:36:00,84.036,84.076,84.036,84.063,142900001.0
2005-07-18 05:37:00,84.037,84.105,84.037,84.082,192800000.0
2005-07-18 05:38:00,84.076,84.09,84.045,84.075,229100001.0
2005-07-18 05:39:00,84.063,84.083,84.034,84.058,195600003.0
2005-07-18 05:40:00,84.033,84.097,84.026,84.059,193699999.0
2005-07-18 05:41:00,84.066,84.077,84.041,84.043,262800001.0
2005-07-18 05:42:00,84.039,84.082,84.034,84.047,311300000.0
2005-07-18 05:43:00,84.04,84.091,84.04,84.063,154300000.0
2005-07-18 05:44:00,84.035,84.096,84.034,84.075,226599998.0
2005-07-18 05:45:00,84.063,84.096,84.055,84.075,211799997.0
2005-07-18 05:46:00,84.064,84.094,84.051,84.072,127499998.0
2005-07-18 05:47:00,84.092,84.094,84.048,84.048,186999997.0
2005-07-18 05:48:00,84.047,84.08,84.003,84.042,186000000.0
2005-07-18 05:49:00,84.064,84.08,84.039,84.039,327199995.0
2005-07-18 05:50:00,84.059,84.103,84.057,84.057,225499997.0
2005-07-18 05:51:00,84.065,84.097,84.05,84.055,161299999.0
2005-07-18 05:52:00,84.05,84.091,84.041,84.063,154599999.0
2005-07-18 05:53:00,84.087,84.101,84.048,84.048,253400003.0
2005-07-18 05:54:00,84.097,84.11,84.068,84.068,174199999.0
2005-07-18 05:55:00,84.099,84.102,84.057,84.057,186100002.0
2005-07-18 05:56:00,84.078,84.134,84.065,84.111,125599999.0
2005-07-18 05:57:00,84.137,84.137,84.079,84.082,179199997.0
2005-07-18 05:58:00,84.064,84.121,84.064,84.117,167299999.0
2005-07-18 05:59:00,84.1,84.103,84.065,84.065,152200003.0
2005-07-18 06:00:00,84.052,84.112,84.052,84.105,202600001.0
2005-07-18 06:01:00,84.066,84.102,84.046,84.064,117700000.0
2005-07-18 06:02:00,84.071,84.094,84.053,84.062,196699997.0
2005-07-18 06:03:00,84.056,84.08,84.04,84.062,226299997.0
2005-07-18 06:04:00,84.038,84.109,84.023,84.104,184999998.0
2005-07-18 06:05:00,84.066,84.117,84.05,84.117,158199999.0
2005-07-18 06:06:00,84.075,84.111,84.06,84.111,87200001.0
2005-07-18 06:07:00,84.117,84.117,84.069,84.08,237799998.0
2005-07-18 06:08:00,84.105,84.121,84.075,84.106,138300000.0
2005-07-18 06:09:00,84.086,84.111,84.068,84.084,278700001.0
2005-07-18 06:10:00,84.035,84.092,84.017,84.082,188799999.0
2005-07-18 06:11:00,84.087,84.106,84.069,84.073,212700003.0
2005-07-18 06:12:00,84.082,84.11,84.063,84.079,202499996.0
2005-07-18 06:13:00,84.061,84.096,84.054,84.089,187100001.0
2005-07-18 06:14:00,84.07,84.099,84.056,84.068,190300000.0
2005-07-18 06:15:00,84.073,84.11,84.054,84.06,224499996.0
2005-07-18 06:16:00,84.066,84.095,84.062,84.083,163000000.0
2005-07-18 06:17:00,84.077,84.113,84.047,84.061,265299998.0
2005-07-18 06:18:00,84.048,84.099,84.034,84.064,329899998.0
2005-07-18 06:19:00,84.074,84.11,84.063,84.097,204999997.0
2005-07-18 06:20:00,84.061,84.105,84.054,84.072,275900002.0
2005-07-18 06:21:00,84.069,84.099,84.055,84.084,115799999.0
2005-07-18 06:22:00,84.06,84.098,84.056,84.058,258699996.0
2005-07-18 06:23:00,84.069,84.105,84.063,84.076,226800000.0
2005-07-18 06:24:00,84.064,84.099,84.052,84.085,283700003.0
2005-07-18 06:25:00,84.085,84.1,84.059,84.084,274900002.0
2005-07-18 06:26:00,84.07,84.112,84.07,84.095,156300000.0
2005-07-18 06:27:00,84.075,84.106,84.058,84.083,159500001.0
2005-07-18 06:28:00,84.076,84.101,84.061,84.08,193399995.0
2005-07-18 06:29:00,84.07,84.096,84.05,84.06,171600002.0
2005-07-18 06:30:00,84.077,84.096,84.053,84.055,194300000.0
2005-07-18 06:31:00,84.084,84.092,84.049,84.053,202099999.0
2005-07-18 06:32:00,84.053,84.092,84.041,84.073,156000000.0
2005-07-18 06:33:00,84.071,84.095,84.049,84.093,216099998.0
2005-07-18 06:34:00,84.058,84.089,84.048,84.08,200399997.0
2005-07-18 06:35:00,84.051,84.104,84.051,84.097,173699997.0
2005-07-18 06:36:00,84.069,84.093,84.042,84.056,171600004.0
2005-07-18 06:37:00,84.086,84.096,84.058,84.07,142900000.0
2005-07-18 06:38:00,84.077,84.113,84.052,84.06,317699997.0
2005-07-18 06:39:00,84.028,84.085,84.026,84.07,201399997.0
2005-07-18 06:40:00,84.039,84.098,84.039,84.045,242099997.0
2005-07-18 06:41:00,84.051,84.086,84.037,84.082,285000002.0
2005-07-18 06:42:00,84.033,84.101,84.033,84.082,183500000.0
2005-07-18 06:43:00,84.067,84.101,84.06,84.06,274499997.0
2005-07-18 06:44:00,84.077,84.102,84.051,84.051,188900002.0
2005-07-18 06:45:00,84.046,84.107,84.046,84.083,237599999.0
2005-07-18 06:46:00,84.1,84.106,84.056,84.056,232999999.0
2005-07-18 06:47:00,84.052,84.089,84.052,84.072,96899999.0
2005-07-18 06:48:00,84.063,84.106,84.059,84.101,220700001.0
2005-07-18 06:49:00,84.089,84.103,84.051,84.051,183800000.0
2005-07-18 06:50:00,84.063,84.084,84.039,84.049,161000001.0
2005-07-18 06:51:00,84.053,84.088,84.025,84.051,239799998.0
2005-07-18 06:52:00,84.085,84.085,84.034,84.037,162100000.0
2005-07-18 06:53:00,84.042,84.083,84.04,84.048,280299995.0
2005-07-18 06:54:00,84.051,84.077,84.041,84.077,214399999.0
2005-07-18 06:55:00,84.054,84.073,84.032,84.05,206899998.0
2005-07-18 06:56:00,84.029,84.082,84.029,84.073,245199997.0
2005-07-18 06:57:00,84.064,84.082,84.046,84.078,204800003.0
2005-07-18 06:58:00,84.039,84.063,84.02,84.063,201800000.0
2005-07-18 06:59:00,84.046,84.063,84.019,84.025,207199999.0
2005-07-18 07:00:00,84.003,84.071,83.994,84.052,105800000.0
2005-07-18 07:01:00,84.05,84.074,84.011,84.022,248400000.0
2005-07-18 07:02:00,84.03,84.062,84.012,84.062,192900000.0
2005-07-18 07:03:00,84.041,84.068,84.002,84.005,178799999.0
2005-07-18 07:04:00,84.048,84.061,84.01,84.023,115099999.0
2005-07-18 07:05:00,84.02,84.062,84.02,84.044,220599999.0
2005-07-18 07:06:00,84.03,84.064,84.024,84.05,152699999.0
2005-07-18 07:07:00,84.036,84.064,84.012,84.053,215199994.0
2005-07-18 07:08:00,84.018,84.065,84.015,84.015,177100000.0
2005-07-18 07:09:00,84.044,84.078,84.03,84.041,151200000.0
2005-07-18 07:10:00,84.048,84.07,84.044,84.067,146800000.0
2005-07-18 07:11:00,84.067,84.076,84.043,84.051,163599999.0
2005-07-18 07:12:00,84.036,84.066,84.027,84.052,137799998.0
2005-07-18 07:13:00,84.067,84.078,84.034,84.035,231899998.0
2005-07-18 07:14:00,84.027,84.088,84.021,84.088,305800001.0
2005-07-18 07:15:00,84.036,84.092,84.036,84.079,171299998.0
2005-07-18 07:16:00,84.048,84.076,84.019,84.039,256899995.0
2005-07-18 07:17:00,84.055,84.078,84.034,84.073,168200000.0
2005-07-18 07:18:00,84.067,84.071,84.022,84.039,183299999.0
2005-07-18 07:19:00,84.023,84.072,84.014,84.069,308700002.0
2005-07-18 07:20:00,84.035,84.06,84.019,84.033,158999999.0
2005-07-18 07:21:00,84.031,84.076,84.025,84.046,115800000.0
2005-07-18 07:22:00,84.032,84.059,84.024,84.044,185799999.0
2005-07-18 07:23:00,84.035,84.073,84.008,84.023,278399999.0
2005-07-18 07:24:00,84.033,84.054,84.016,84.039,81000000.0
2005-07-18 07:25:00,84.033,84.071,84.02,84.032,211899998.0
2005-07-18 07:26:00,84.01,84.035,83.994,84.009,181199999.0
2005-07-18 07:27:00,83.999,84.032,83.992,84.008,247700000.0
2005-07-18 07:28:00,84.007,84.036,83.989,84.007,256100006.0
2005-07-18 07:29:00,84.005,84.039,83.995,84.001,142800001.0
2005-07-18 07:30:00,83.973,84.038,83.973,84.016,232700000.0
2005-07-18 07:31:00,84.026,84.031,83.995,83.995,209200002.0
2005-07-18 07:32:00,84.007,84.032,83.994,84.011,166400003.0
2005-07-18 07:33:00,84.018,84.045,83.99,84.014,171700000.0
2005-07-18 07:34:00,84.013,84.036,83.991,84.016,120100000.0
2005-07-18 07:35:00,84.006,84.036,83.988,84.002,310599997.0
2005-07-18 07:36:00,84.0,84.05,83.993,84.012,210099998.0
2005-07-18 07:37:00,84.0,84.051,83.999,84.051,250300003.0
2005-07-18 07:38:00,84.0,84.045,84.0,84.039,160200000.0
2005-07-18 07:39:00,84.05,84.068,84.024,84.053,252599998.0
2005-07-18 07:40:00,84.056,84.072,84.011,84.027,151899998.0
2005-07-18 07:41:00,84.036,84.075,84.019,84.075,142699999.0
2005-07-18 07:42:00,84.005,84.062,84.005,84.041,176599998.0
2005-07-18 07:43:00,84.04,84.053,84.01,84.01,185000002.0
2005-07-18 07:44:00,84.057,84.062,84.018,84.046,237900000.0
2005-07-18 07:45:00,84.047,84.071,84.021,84.044,132300002.0
2005-07-18 07:46:00,83.96,84.051,83.96,84.051,69300000.0
2005-07-18 07:47:00,84.023,84.04,83.997,84.027,271900001.0
2005-07-18 07:48:00,84.014,84.03,84.001,84.016,247799997.0
2005-07-18 07:49:00,84.012,84.029,83.992,83.998,269200002.0
2005-07-18 07:50:00,83.994,84.023,83.943,83.943,213799999.0
2005-07-18 07:51:00,83.979,84.021,83.95,83.978,250099999.0
2005-07-18 07:52:00,83.967,84.003,83.935,83.97,160899999.0
2005-07-18 07:53:00,83.964,83.991,83.947,83.97,172200001.0
2005-07-18 07:54:00,83.966,83.99,83.942,83.96,144899996.0
2005-07-18 07:55:00,83.973,83.986,83.953,83.966,271699996.0
2005-07-18 07:56:00,83.955,83.991,83.946,83.956,169400000.0
2005-07-18 07:57:00,83.952,84.0,83.951,84.0,150200000.0
2005-07-18 07:58:00,83.958,84.016,83.958,84.01,240899999.0
2005-07-18 07:59:00,84.012,84.023,83.98,83.985,246400001.0
2005-07-18 08:00:00,83.958,84.004,83.958,83.971,189400000.0
2005-07-18 08:01:00,83.998,84.021,83.982,84.002,327499994.0
2005-07-18 08:02:00,83.964,84.02,83.964,84.006,142499999.0
2005-07-18 08:03:00,83.995,83.996,83.941,83.942,129300002.0
2005-07-18 08:04:00,83.954,83.987,83.952,83.985,199299998.0
2005-07-18 08:05:00,83.972,83.983,83.936,83.952,248800001.0
2005-07-18 08:06:00,83.975,83.997,83.96,83.978,232400000.0
2005-07-18 08:07:00,83.975,84.005,83.965,83.994,235700003.0
2005-07-18 08:08:00,83.974,84.009,83.966,83.986,229400000.0
2005-07-18 08:09:00,83.96,84.027,83.96,84.027,241199997.0
2005-07-18 08:10:00,83.964,84.023,83.964,84.018,223200000.0
2005-07-18 08:11:00,84.005,84.02,83.985,83.999,156900000.0
2005-07-18 08:12:00,83.98,84.019,83.97,84.015,171600000.0
2005-07-18 08:13:00,83.994,84.037,83.981,84.025,218900001.0
2005-07-18 08:14:00,84.034,84.043,84.006,84.015,260399993.0
2005-07-18 08:15:00,84.048,84.084,84.009,84.02,164000001.0
2005-07-18 08:16:00,84.034,84.056,84.007,84.022,166400001.0
2005-07-18 08:17:00,84.019,84.039,84.001,84.033,118200000.0
2005-07-18 08:18:00,84.022,84.055,84.005,84.048,216099997.0
2005-07-18 08:19:00,84.028,84.058,83.998,84.014,150299999.0
2005-07-18 08:20:00,84.045,84.056,84.015,84.025,226699996.0
2005-07-18 08:21:00,84.024,84.044,83.998,84.015,200800000.0
2005-07-18 08:22:00,83.991,84.054,83.989,84.036,169999999.0
2005-07-18 08:23:00,84.026,84.035,84.005,84.015,165600001.0
2005-07-18 08:24:00,83.985,84.025,83.981,84.025,169600000.0
2005-07-18 08:25:00,84.008,84.057,83.983,84.033,178899999.0
2005-07-18 08:26:00,84.031,84.041,84.003,84.022,329599999.0
2005-07-18 08:27:00,84.007,84.035,84.003,84.033,91000001.0
2005-07-18 08:28:00,84.019,84.046,84.001,84.033,258399999.0
2005-07-18 08:29:00,84.03,84.052,84.001,84.022,253900003.0
2005-07-18 08:30:00,83.995,84.032,83.972,84.0,193900001.0
2005-07-18 08:31:00,84.003,84.032,83.991,84.0,128200000.0
2005-07-18 08:32:00,83.974,84.039,83.974,84.029,179999996.0
2005-07-18 08:33:00,84.006,84.026,83.99,84.005,294400002.0
2005-07-18 08:34:00,83.994,84.04,83.994,84.014,187399998.0
2005-07-18 08:35:00,84.011,84.029,83.987,83.99,121800000.0
2005-07-18 08:36:00,83.988,84.042,83.971,84.037,227299999.0
2005-07-18 08:37:00,84.054,84.055,84.011,84.011,154299999.0
2005-07-18 08:38:00,84.042,84.05,84.01,84.032,255499995.0
2005-07-18 08:39:00,84.042,84.051,83.999,84.022,169300004.0
2005-07-18 08:40:00,84.003,84.025,83.982,83.991,198200001.0
2005-07-18 08:41:00,84.015,84.036,83.994,83.994,156400000.0
2005-07-18 08:42:00,84.009,84.026,83.976,83.981,355600004.0
2005-07-18 08:43:00,83.979,84.039,83.977,84.003,194599995.0
2005-07-18 08:44:00,84.001,84.033,83.989,84.033,303500005.0
2005-07-18 08:45:00,84.035,84.044,84.004,84.014,263099998.0
2005-07-18 08:46:00,84.018,84.043,84.001,84.019,169200002.0
2005-07-18 08:47:00,83.999,84.047,83.996,84.029,276300001.0
2005-07-18 08:48:00,84.007,84.036,83.999,84.008,177799999.0
2005-07-18 08:49:00,84.018,84.048,84.003,84.014,180899998.0
2005-07-18 08:50:00,84.034,84.053,84.007,84.028,240799998.0
2005-07-18 08:51:00,84.042,84.06,84.003,84.04,344100002.0
2005-07-18 08:52:00,84.034,84.047,84.004,84.024,177899998.0
2005-07-18 08:53:00,84.043,84.075,84.021,84.05,253200002.0
2005-07-18 08:54:00,84.065,84.081,84.035,84.059,189300000.0
2005-07-18 08:55:00,84.029,84.082,84.027,84.07,206500003.0
2005-07-18 08:56:00,84.045,84.077,84.029,84.055,231000000.0
2005-07-18 08:57:00,84.072,84.082,84.027,84.028,195799999.0
2005-07-18 08:58:00,84.038,84.077,84.028,84.045,211199999.0
2005-07-18 08:59:00,84.057,84.084,84.037,84.039,229900000.0
2005-07-18 09:00:00,84.035,84.084,84.02,84.055,238200000.0
2005-07-18 09:01:00,84.08,84.08,84.001,84.001,164499998.0
2005-07-18 09:02:00,84.014,84.063,84.003,84.057,137900001.0
2005-07-18 09:03:00,84.014,84.041,83.997,84.011,152099999.0
2005-07-18 09:04:00,84.0,84.055,83.99,84.016,184100004.0
2005-07-18 09:05:00,84.048,84.064,84.009,84.026,193800002.0
2005-07-18 09:06:00,84.038,84.044,84.005,84.013,121400000.0
2005-07-18 09:07:00,84.01,84.036,83.982,83.988,349900003.0
2005-07-18 09:08:00,84.003,84.023,83.981,84.013,179699998.0
2005-07-18 09:09:00,84.009,84.024,83.982,84.016,170699999.0
2005-07-18 09:10:00,83.974,84.032,83.973,84.028,101700001.0
2005-07-18 09:11:00,84.003,84.022,83.978,83.978,203099998.0
2005-07-18 09:12:00,83.989,84.035,83.988,84.028,211900000.0
2005-07-18 09:13:00,84.015,84.031,83.983,84.02,212100001.0
2005-07-18 09:14:00,83.973,84.017,83.971,84.002,175000001.0
2005-07-18 09:15:00,83.985,84.008,83.959,83.992,218599998.0
2005-07-18 09:16:00,83.988,84.012,83.966,84.004,226500001.0
2005-07-18 09:17:00,84.023,84.032,83.982,83.994,201300001.0
2005-07-18 09:18:00,83.975,84.003,83.974,83.991,112599998.0
2005-07-18 09:19:00,83.961,83.993,83.948,83.97,141499998.0
2005-07-18 09:20:00,83.968,83.99,83.946,83.946,192300000.0
2005-07-18 09:21:00,84.003,84.021,83.977,84.021,205300001.0
2005-07-18 09:22:00,84.014,84.031,83.982,83.997,143100001.0
2005-07-18 09:23:00,84.004,84.042,84.004,84.005,310900000.0
2005-07-18 09:24:00,84.015,84.05,84.006,84.044,144500000.0
2005-07-18 09:25:00,84.067,84.078,84.02,84.038,186799999.0
2005-07-18 09:26:00,84.033,84.069,83.999,84.002,266799997.0
2005-07-18 09:27:00,83.993,84.056,83.985,84.018,177300002.0
2005-07-18 09:28:00,83.994,84.072,83.994,84.072,209599999.0
2005-07-18 09:29:00,84.038,84.072,84.017,84.028,122199999.0
2005-07-18 09:30:00,84.029,84.061,84.021,84.035,200999997.0
2005-07-18 09:31:00,84.062,84.069,84.019,84.029,226199998.0
2005-07-18 09:32:00,84.025,84.049,84.006,84.04,186200003.0
2005-07-18 09:33:00,84.025,84.075,84.017,84.044,133499999.0
2005-07-18 09:34:00,84.005,84.079,84.005,84.067,147100001.0
2005-07-18 09:35:00,84.038,84.054,84.007,84.01,255699996.0
2005-07-18 09:36:00,84.005,84.031,83.991,83.992,129300002.0
2005-07-18 09:37:00,84.008,84.036,84.004,84.03,117600001.0
2005-07-18 09:38:00,84.047,84.047,83.994,84.0,107900002.0
2005-07-18 09:39:00,84.005,84.053,83.99,84.053,166700000.0
2005-07-18 09:40:00,84.023,84.047,84.006,84.019,112500002.0
2005-07-18 09:41:00,84.019,84.047,83.987,84.022,178200002.0
2005-07-18 09:42:00,84.008,84.036,83.993,84.005,241099997.0
2005-07-18 09:43:00,84.016,84.024,83.971,83.971,158899999.0
2005-07-18 09:44:00,83.987,84.005,83.963,83.973,142800002.0
2005-07-18 09:45:00,83.983,84.001,83.963,83.981,176600000.0
2005-07-18 09:46:00,83.952,83.999,83.941,83.974,312299997.0
2005-07-18 09:47:00,83.985,84.007,83.949,83.97,165099997.0
2005-07-18 09:48:00,83.981,84.005,83.955,83.978,280800002.0
2005-07-18 09:49:00,83.997,84.0,83.941,83.941,230300000.0
2005-07-18 09:50:00,83.932,83.986,83.928,83.963,225800003.0
2005-07-18 09:51:00,83.943,83.975,83.92,83.923,125100002.0
2005-07-18 09:52:00,83.903,83.966,83.903,83.958,213000000.0
2005-07-18 09:53:00,83.951,83.951,83.905,83.925,225600001.0
2005-07-18 09:54:00,83.916,83.972,83.916,83.955,153599999.0
2005-07-18 09:55:00,83.932,83.957,83.903,83.903,158400003.0
2005-07-18 09:56:00,83.92,83.957,83.911,83.934,201599998.0
2005-07-18 09:57:00,83.92,83.964,83.913,83.931,232699997.0
2005-07-18 09:58:00,83.907,83.953,83.903,83.95,253599998.0
2005-07-18 09:59:00,83.957,83.98,83.944,83.952,208300000.0
2005-07-18 10:00:00,83.975,83.993,83.937,83.937,223400000.0
2005-07-18 10:01:00,83.947,83.964,83.911,83.926,239000000.0
2005-07-18 10:02:00,83.885,83.939,83.875,83.909,185199998.0
2005-07-18 10:03:00,83.947,83.955,83.918,83.923,162400000.0
2005-07-18 10:04:00,83.92,83.97,83.916,83.945,160699999.0
2005-07-18 10:05:00,83.956,83.974,83.924,83.952,241200002.0
2005-07-18 10:06:00,83.937,83.958,83.902,83.902,302299998.0
2005-07-18 10:07:00,83.952,83.958,83.923,83.924,285900006.0
2005-07-18 10:08:00,83.908,83.956,83.904,83.953,126799998.0
2005-07-18 10:09:00,83.957,83.966,83.915,83.928,176599998.0
2005-07-18 10:10:00,83.935,83.982,83.924,83.956,191599999.0
2005-07-18 10:11:00,83.962,83.977,83.939,83.958,146899999.0
2005-07-18 10:12:00,83.938,83.965,83.921,83.921,201799998.0
2005-07-18 10:13:00,83.924,83.97,83.924,83.966,115599999.0
2005-07-18 10:14:00,83.94,83.98,83.917,83.96,234700001.0
2005-07-18 10:15:00,83.946,83.97,83.928,83.956,306699994.0
2005-07-18 10:16:00,83.949,83.968,83.92,83.925,298999999.0
2005-07-18 10:17:00,83.934,83.971,83.919,83.965,212200002.0
2005-07-18 10:18:00,83.943,83.965,83.93,83.96,238100001.0
2005-07-18 10:19:00,83.928,83.969,83.928,83.966,197800003.0
2005-07-18 10:20:00,83.904,83.963,83.903,83.95,186299998.0
2005-07-18 10:21:00,83.93,83.952,83.914,83.926,203200002.0
2005-07-18 10:22:00,83.915,83.957,83.902,83.927,267400000.0
2005-07-18 10:23:00,83.96,83.966,83.922,83.923,128100000.0
2005-07-18 10:24:00,83.984,83.984,83.909,83.909,212999999.0
2005-07-18 10:25:00,83.919,83.984,83.919,83.956,84100000.0
2005-07-18 10:26:00,83.949,83.986,83.939,83.96,139500000.0
2005-07-18 10:27:00,83.941,83.982,83.927,83.934,290100001.0
2005-07-18 10:28:00,83.953,83.972,83.921,83.972,174899999.0
2005-07-18 10:29:00,83.982,83.995,83.943,83.956,170999999.0
2005-07-18 10:30:00,83.974,84.016,83.974,84.011,247900000.0
2005-07-18 10:31:00,84.016,84.035,83.999,84.009,235100000.0
2005-07-18 10:32:00,84.035,84.05,83.996,84.0,230900000.0
2005-07-18 10:33:00,84.014,84.033,83.99,84.026,335900003.0
2005-07-18 10:34:00,84.015,84.035,83.973,83.996,102200000.0
2005-07-18 10:35:00,83.999,84.02,83.979,84.015,238799999.0
2005-07-18 10:36:00,83.991,84.035,83.984,84.002,224199997.0
2005-07-18 10:37:00,84.001,84.028,83.979,83.999,229099996.0
2005-07-18 10:38:00,83.98,84.032,83.98,84.023,172399999.0
2005-07-18 10:39:00,83.991,84.031,83.982,84.029,222699999.0
2005-07-18 10:40:00,84.032,84.04,83.994,84.002,180900001.0
2005-07-18 10:41:00,83.989,84.033,83.98,84.02,276499997.0
2005-07-18 10:42:00,84.001,84.037,83.985,83.999,253499999.0
2005-07-18 10:43:00,84.018,84.059,84.018,84.058,242399997.0
2005-07-18 10:44:00,84.052,84.059,84.006,84.036,226099996.0
2005-07-18 10:45:00,84.039,84.054,84.017,84.034,210299999.0
2005-07-18 10:46:00,84.039,84.063,84.019,84.063,156399999.0
2005-07-18 10:47:00,84.02,84.042,83.979,83.997,193200001.0
2005-07-18 10:48:00,83.978,84.02,83.967,84.02,260299998.0
2005-07-18 10:49:00,84.015,84.018,83.97,83.97,145099998.0
2005-07-18 10:50:00,83.98,84.018,83.965,83.987,137700001.0
2005-07-18 10:51:00,83.993,84.023,83.975,84.01,222800000.0
2005-07-18 10:52:00,83.982,84.021,83.975,84.01,242300001.0
2005-07-18 10:53:00,83.965,84.01,83.965,84.0,205000003.0
2005-07-18 10:54:00,83.984,84.013,83.976,83.976,256600000.0
2005-07-18 10:55:00,83.978,83.997,83.967,83.995,200300003.0
2005-07-18 10:56:00,84.009,84.017,83.984,83.987,161799999.0
2005-07-18 10:57:00,84.007,84.038,83.972,84.016,177000000.0
2005-07-18 10:58:00,83.962,84.005,83.962,84.005,132199999.0
2005-07-18 10:59:00,84.025,84.032,83.984,83.997,191200001.0
2005-07-18 11:00:00,83.99,84.024,83.942,84.013,189999999.0
2005-07-18 11:01:00,83.994,84.023,83.98,84.023,191199998.0
2005-07-18 11:02:00,83.991,84.04,83.991,84.036,227800001.0
2005-07-18 11:03:00,83.998,84.037,83.998,84.023,253199997.0
2005-07-18 11:04:00,83.993,84.042,83.99,84.022,105700000.0
2005-07-18 11:05:00,84.033,84.063,84.016,84.03,122199999.0
2005-07-18 11:06:00,84.023,84.053,84.005,84.048,234200001.0
2005-07-18 11:07:00,84.029,84.051,84.013,84.042,307399997.0
2005-07-18 11:08:00,84.03,84.061,84.016,84.037,203000002.0
2005-07-18 11:09:00,84.046,84.059,84.024,84.052,149900001.0
2005-07-18 11:10:00,84.037,84.056,84.025,84.033,189499999.0
2005-07-18 11:11:00,84.053,84.075,84.018,84.073,183700002.0
2005-07-18 11:12:00,84.065,84.079,84.009,84.046,241099999.0
2005-07-18 11:13:00,84.068,84.1,84.043,84.09,302999999.0
2005-07-18 11:14:00,84.052,84.092,84.049,84.087,228000000.0
2005-07-18 11:15:00,84.056,84.088,84.042,84.06,248799998.0
2005-07-18 11:16:00,84.034,84.071,84.022,84.038,251499998.0
2005-07-18 11:17:00,84.074,84.074,84.037,84.049,146400000.0
2005-07-18 11:18:00,84.008,84.085,84.0,84.052,261400003.0
2005-07-18 11:19:00,84.069,84.087,84.052,84.052,198999998.0
2005-07-18 11:20:00,84.063,84.091,84.044,84.071,225000000.0
2005-07-18 11:21:00,84.048,84.11,84.048,84.11,163799998.0
2005-07-18 11:22:00,84.092,84.104,84.067,84.067,181199997.0
2005-07-18 11:23:00,84.058,84.087,84.022,84.035,141699999.0
2005-07-18 11:24:00,84.049,84.06,84.017,84.024,201099996.0
2005-07-18 11:25:00,84.027,84.066,84.024,84.061,213500004.0
2005-07-18 11:26:00,84.053,84.079,84.024,84.061,231099996.0
2005-07-18 11:27:00,84.043,84.071,84.027,84.045,280399999.0
2005-07-18 11:28:00,84.048,84.076,84.027,84.047,173999996.0
2005-07-18 11:29:00,84.041,84.071,84.033,84.071,229100000.0
2005-07-18 11:30:00,84.038,84.06,84.017,84.047,150800000.0
2005-07-18 11:31:00,84.067,84.072,84.036,84.062,209800000.0
2005-07-18 11:32:00,84.023,84.057,84.0,84.029,210800000.0
2005-07-18 11:33:00,83.993,84.053,83.986,84.026,195400001.0
2005-07-18 11:34:00,84.006,84.051,83.998,84.036,232599996.0
2005-07-18 11:35:00,84.001,84.035,83.988,84.023,128900001.0
2005-07-18 11:36:00,84.013,84.04,83.994,84.022,194200002.0
2005-07-18 11:37:00,84.044,84.055,84.019,84.041,303399999.0
2005-07-18 11:38:00,83.997,84.059,83.997,84.028,348900000.0
2005-07-18 11:39:00,84.028,84.057,84.017,84.03,154499998.0
2005-07-18 11:40:00,83.996,84.056,83.964,84.03,304499998.0
2005-07-18 11:41:00,84.055,84.085,84.016,84.05,269000000.0
2005-07-18 11:42:00,84.005,84.03,83.994,84.019,219000001.0
2005-07-18 11:43:00,84.014,84.043,83.999,84.007,172300002.0
2005-07-18 11:44:00,84.02,84.039,83.985,83.992,381399997.0
2005-07-18 11:45:00,83.973,84.014,83.967,83.993,173799998.0
2005-07-18 11:46:00,83.954,84.006,83.938,83.964,150400000.0
2005-07-18 11:47:00,83.966,83.99,83.919,83.963,179800000.0
2005-07-18 11:48:00,83.979,83.986,83.93,83.932,165300000.0
2005-07-18 11:49:00,83.955,83.98,83.937,83.963,287400000.0
2005-07-18 11:50:00,83.928,83.983,83.928,83.983,125700002.0
2005-07-18 11:51:00,83.97,83.998,83.941,83.967,286500000.0
2005-07-18 11:52:00,83.944,83.97,83.93,83.965,269600004.0
2005-07-18 11:53:00,83.977,83.982,83.921,83.93,216399997.0
2005-07-18 11:54:00,83.958,83.969,83.915,83.946,178100001.0
2005-07-18 11:55:00,83.955,83.979,83.932,83.939,118500000.0
2005-07-18 11:56:00,83.963,83.99,83.943,83.943,328400005.0
2005-07-18 11:57:00,83.959,83.985,83.949,83.97,207800002.0
2005-07-18 11:58:00,83.949,83.986,83.948,83.978,140899998.0
2005-07-18 11:59:00,83.965,84.002,83.957,83.983,198199998.0
2005-07-18 12:00:00,83.929,83.99,83.929,83.972,241900002.0
2005-07-18 12:01:00,83.995,83.995,83.936,83.953,281799994.0
2005-07-18 12:02:00,83.957,83.989,83.941,83.972,254799999.0
2005-07-18 12:03:00,83.977,83.982,83.923,83.925,187999997.0
2005-07-18 12:04:00,83.92,83.949,83.91,83.943,209800004.0
2005-07-18 12:05:00,83.925,83.957,83.906,83.924,175800000.0
2005-07-18 12:06:00,83.957,83.957,83.897,83.935,157199999.0
2005-07-18 12:07:00,83.947,83.947,83.882,83.919,270100000.0
2005-07-18 12:08:00,83.927,83.952,83.91,83.934,191400000.0
2005-07-18 12:09:00,83.916,83.968,83.911,83.925,239599997.0
2005-07-18 12:10:00,83.937,83.979,83.902,83.928,201000001.0
2005-07-18 12:11:00,83.946,83.956,83.912,83.928,256699998.0
2005-07-18 12:12:00,83.898,83.951,83.898,83.921,204700003.0
2005-07-18 12:13:00,83.942,83.95,83.907,83.907,250400001.0
2005-07-18 12:14:00,83.9,83.954,83.886,83.921,135600000.0
2005-07-18 12:15:00,83.947,83.961,83.927,83.933,292000002.0
2005-07-18 12:16:00,83.92,83.969,83.912,83.947,183800000.0
2005-07-18 12:17:00,83.966,83.977,83.936,83.951,156100002.0
2005-07-18 12:18:00,83.941,83.993,83.941,83.971,247800003.0
2005-07-18 12:19:00,83.94,83.992,83.937,83.973,190300001.0
2005-07-18 12:20:00,83.938,83.962,83.907,83.932,167899998.0
2005-07-18 12:21:00,83.942,83.95,83.904,83.904,186099999.0
2005-07-18 12:22:00,83.919,83.949,83.9,83.919,288499998.0
2005-07-18 12:23:00,83.965,83.965,83.918,83.929,147500001.0
2005-07-18 12:24:00,83.941,83.961,83.912,83.931,274099997.0
2005-07-18 12:25:00,83.928,83.969,83.922,83.929,307100001.0
2005-07-18 12:26:00,83.928,83.961,83.894,83.907,195800002.0
2005-07-18 12:27:00,83.941,83.958,83.917,83.939,182100000.0
2005-07-18 12:28:00,83.942,83.968,83.896,83.896,249500002.0
2005-07-18 12:29:00,83.923,83.951,83.913,83.947,238499998.0
2005-07-18 12:30:00,83.952,83.957,83.912,83.915,347900001.0
2005-07-18 12:31:00,83.972,83.972,83.92,83.933,132200001.0
2005-07-18 12:32:00,83.916,83.943,83.896,83.915,233700000.0
2005-07-18 12:33:00,83.941,83.961,83.87,83.87,276100000.0
2005-07-18 12:34:00,83.952,83.952,83.89,83.89,170900001.0
2005-07-18 12:35:00,83.907,83.942,83.888,83.935,137500000.0
2005-07-18 12:36:00,83.947,83.956,83.876,83.876,331800004.0
2005-07-18 12:37:00,83.879,83.896,83.858,83.87,175100000.0
2005-07-18 12:38:00,83.88,83.915,83.869,83.915,132300000.0
2005-07-18 12:39:00,83.91,83.91,83.865,83.895,164899996.0
2005-07-18 12:40:00,83.898,83.915,83.875,83.892,224399998.0
2005-07-18 12:41:00,83.915,83.921,83.875,83.888,178399999.0
2005-07-18 12:42:00,83.887,83.92,83.885,83.92,188399996.0
2005-07-18 12:43:00,83.901,83.933,83.901,83.932,306400001.0
2005-07-18 12:44:00,83.937,83.963,83.9,83.916,177499996.0
2005-07-18 12:45:00,83.918,83.96,83.894,83.941,239200000.0
2005-07-18 12:46:00,83.919,83.939,83.894,83.911,185099998.0
2005-07-18 12:47:00,83.947,83.947,83.853,83.881,137500001.0
2005-07-18 12:48:00,83.888,83.918,83.867,83.891,141000000.0
2005-07-18 12:49:00,83.906,83.952,83.903,83.922,280899997.0
2005-07-18 12:50:00,83.882,83.928,83.878,83.903,151100000.0
2005-07-18 12:51:00,83.914,83.954,83.9,83.9,178600000.0
2005-07-18 12:52:00,83.887,83.921,83.87,83.904,172799999.0
2005-07-18 12:53:00,83.908,83.932,83.883,83.883,252900002.0
2005-07-18 12:54:00,83.873,83.963,83.854,83.928,185100001.0
2005-07-18 12:55:00,83.932,83.996,83.932,83.996,270000001.0
2005-07-18 12:56:00,83.963,83.988,83.944,83.962,183399998.0
2005-07-18 12:57:00,83.958,83.981,83.939,83.948,174200000.0
2005-07-18 12:58:00,83.931,83.991,83.923,83.991,182499999.0
2005-07-18 12:59:00,83.977,83.999,83.945,83.985,332899999.0
2005-07-18 13:00:00,83.967,83.987,83.928,83.928,148900001.0
2005-07-18 13:01:00,83.987,84.003,83.961,83.969,109899999.0
2005-07-18 13:02:00,83.948,83.998,83.936,83.961,154099999.0
2005-07-18 13:03:00,83.968,83.993,83.946,83.97,348299994.0
2005-07-18 13:04:00,83.944,83.995,83.943,83.972,254199998.0
2005-07-18 13:05:00,83.98,83.989,83.95,83.95,215800000.0
2005-07-18 13:06:00,83.952,83.992,83.952,83.987,241800002.0
2005-07-18 13:07:00,83.99,84.001,83.958,83.994,214599998.0
2005-07-18 13:08:00,83.987,84.001,83.95,83.982,243399999.0
2005-07-18 13:09:00,83.982,83.998,83.962,83.963,246799999.0
2005-07-18 13:10:00,83.974,84.003,83.953,83.986,195700001.0
2005-07-18 13:11:00,84.002,84.007,83.972,83.994,235700002.0
2005-07-18 13:12:00,83.991,84.005,83.952,83.999,186200001.0
2005-07-18 13:13:00,84.037,84.037,83.968,83.974,200699999.0
2005-07-18 13:14:00,83.979,84.024,83.973,84.024,182200003.0
2005-07-18 13:15:00,84.018,84.04,83.978,84.009,242300001.0
2005-07-18 13:16:00,83.996,84.028,83.99,84.021,206100002.0
2005-07-18 13:17:00,84.0,84.03,83.972,84.018,167500000.0
2005-07-18 13:18:00,83.992,84.015,83.974,83.987,177400000.0
2005-07-18 13:19:00,83.98,84.036,83.978,84.036,278400002.0
2005-07-18 13:20:00,83.998,84.031,83.979,83.992,205200000.0
2005-07-18 13:21:00,83.966,84.02,83.96,84.02,208999999.0
2005-07-18 13:22:00,83.971,84.0,83.953,83.954,125200000.0
2005-07-18 13:23:00,83.985,84.015,83.967,83.985,181199997.0
2005-07-18 13:24:00,83.96,84.037,83.96,84.023,177800003.0
2005-07-18 13:25:00,84.03,84.035,83.983,83.993,149599998.0
2005-07-18 13:26:00,83.97,84.011,83.95,83.976,148800000.0
2005-07-18 13:27:00,83.946,84.032,83.943,84.003,304000001.0
2005-07-18 13:28:00,84.015,84.027,83.981,84.005,251900002.0
2005-07-18 13:29:00,83.985,83.999,83.961,83.979,157499998.0
2005-07-18 13:30:00,83.93,84.002,83.93,84.002,156099999.0
2005-07-18 13:31:00,83.983,84.01,83.935,83.968,221599999.0
2005-07-18 13:32:00,83.979,84.002,83.954,83.965,215799998.0
2005-07-18 13:33:00,83.946,83.991,83.946,83.981,107799998.0
2005-07-18 13:34:00,83.968,84.017,83.967,83.999,210900000.0
2005-07-18 13:35:00,83.964,84.001,83.934,83.981,162400003.0
2005-07-18 13:36:00,84.0,84.0,83.923,83.923,233600000.0
2005-07-18 13:37:00,83.948,83.958,83.905,83.905,224200000.0
2005-07-18 13:38:00,83.903,83.965,83.9,83.952,73200000.0
2005-07-18 13:39:00,83.923,83.959,83.911,83.922,142999998.0
2005-07-18 13:40:00,83.891,83.957,83.885,83.93,150800000.0
2005-07-18 13:41:00,83.903,83.957,83.896,83.908,209099996.0
2005-07-18 13:42:00,83.872,83.951,83.872,83.934,194200000.0
2005-07-18 13:43:00,83.928,83.97,83.925,83.945,274300003.0
2005-07-18 13:44:00,83.954,83.976,83.937,83.945,209199999.0
2005-07-18 13:45:00,83.953,83.975,83.926,83.971,244800001.0
2005-07-18 13:46:00,83.935,83.965,83.922,83.944,204000000.0
2005-07-18 13:47:00,83.984,83.996,83.929,83.939,187000001.0
2005-07-18 13:48:00,83.955,83.965,83.92,83.941,157500000.0
2005-07-18 13:49:00,83.945,83.973,83.936,83.973,219199997.0
2005-07-18 13:50:00,83.967,83.983,83.938,83.939,151299997.0
2005-07-18 13:51:00,83.969,83.99,83.948,83.983,343799996.0
2005-07-18 13:52:00,83.922,83.981,83.922,83.965,194299999.0
2005-07-18 13:53:00,83.945,83.986,83.928,83.986,234900000.0
2005-07-18 13:54:00,83.922,83.973,83.922,83.96,143399999.0
2005-07-18 13:55:00,83.943,83.973,83.937,83.95,229100000.0
2005-07-18 13:56:00,83.945,83.962,83.914,83.918,147299997.0
2005-07-18 13:57:00,83.968,83.973,83.934,83.934,89200000.0
2005-07-18 13:58:00,83.937,83.958,83.921,83.939,168199999.0
2005-07-18 13:59:00,83.936,83.961,83.915,83.94,167800002.0
2005-07-18 14:00:00,83.927,83.957,83.923,83.957,191999998.0
2005-07-18 14:01:00,83.926,83.97,83.923,83.948,213499999.0
2005-07-18 14:02:00,83.967,83.982,83.938,83.95,145100002.0
2005-07-18 14:03:00,83.928,83.961,83.915,83.934,142599999.0
2005-07-18 14:04:00,83.93,83.979,83.925,83.963,78300000.0
2005-07-18 14:05:00,83.954,83.971,83.927,83.95,218899999.0
2005-07-18 14:06:00,83.924,83.972,83.924,83.956,129699999.0
2005-07-18 14:07:00,83.962,83.969,83.927,83.937,214100000.0
2005-07-18 14:08:00,83.95,83.98,83.939,83.962,151000000.0
2005-07-18 14:09:00,83.958,83.976,83.921,83.938,236999998.0
2005-07-18 14:10:00,83.929,83.987,83.929,83.98,91500000.0
2005-07-18 14:11:00,83.971,83.978,83.935,83.935,162199999.0
2005-07-18 14:12:00,83.935,83.967,83.923,83.967,191399998.0
2005-07-18 14:13:00,83.958,83.983,83.951,83.978,154000000.0
2005-07-18 14:14:00,83.956,83.986,83.946,83.971,201299996.0
2005-07-18 14:15:00,83.968,83.999,83.935,83.983,210299997.0
2005-07-18 14:16:00,83.976,84.0,83.958,83.958,284899997.0
2005-07-18 14:17:00,84.007,84.02,83.963,83.983,158100001.0
2005-07-18 14:18:00,83.969,84.025,83.963,83.982,174499999.0
2005-07-18 14:19:00,83.994,84.028,83.976,84.01,239800002.0
2005-07-18 14:20:00,83.996,84.016,83.973,83.992,228100002.0
2005-07-18 14:21:00,83.995,84.01,83.969,83.97,224500000.0
2005-07-18 14:22:00,83.991,84.018,83.976,83.995,236799999.0
2005-07-18 14:23:00,83.998,83.998,83.951,83.959,92900000.0
2005-07-18 14:24:00,83.947,83.983,83.934,83.935,191500000.0
2005-07-18 14:25:00,83.967,83.988,83.942,83.985,216000003.0
2005-07-18 14:26:00,83.982,83.99,83.939,83.964,153599999.0
2005-07-18 14:27:00,83.969,83.995,83.95,83.963,146399999.0
2005-07-18 14:28:00,83.929,83.963,83.927,83.963,135900000.0
2005-07-18 14:29:00,83.976,83.987,83.933,83.968,126300000.0
2005-07-18 14:30:00,83.949,83.97,83.928,83.941,219299999.0
2005-07-18 14:31:00,83.933,83.985,83.922,83.985,111100001.0
2005-07-18 14:32:00,83.953,83.981,83.924,83.927,200499998.0
2005-07-18 14:33:00,83.965,84.002,83.947,83.984,162699999.0
2005-07-18 14:34:00,83.962,83.977,83.943,83.959,193199999.0
2005-07-18 14:35:00,83.97,83.997,83.949,83.965,232600002.0
2005-07-18 14:36:00,83.969,83.989,83.943,83.976,300800001.0
2005-07-18 14:37:00,83.99,83.993,83.947,83.949,248499996.0
2005-07-18 14:38:00,83.984,83.986,83.95,83.954,186199997.0
2005-07-18 14:39:00,83.975,83.997,83.95,83.978,154399999.0
2005-07-18 14:40:00,83.963,83.998,83.951,83.998,152400001.0
2005-07-18 14:41:00,84.004,84.007,83.944,83.984,199499999.0
2005-07-18 14:42:00,83.938,83.982,83.922,83.94,165699998.0
2005-07-18 14:43:00,83.961,83.993,83.923,83.928,235699996.0
2005-07-18 14:44:00,83.928,83.957,83.906,83.933,127100001.0
2005-07-18 14:45:00,83.887,83.94,83.872,83.902,242400000.0
2005-07-18 14:46:00,83.886,83.919,83.877,83.9,191600002.0
2005-07-18 14:47:00,83.883,83.969,83.883,83.916,160700000.0
2005-07-18 14:48:00,83.89,83.965,83.883,83.918,224899996.0
2005-07-18 14:49:00,83.942,83.942,83.88,83.901,173200004.0
2005-07-18 14:50:00,83.9,83.937,83.885,83.925,141100000.0
2005-07-18 14:51:00,83.93,83.95,83.907,83.92,185900002.0
2005-07-18 14:52:00,83.933,83.945,83.912,83.926,159700002.0
2005-07-18 14:53:00,83.928,83.948,83.912,83.919,212199999.0
2005-07-18 14:54:00,83.939,83.944,83.919,83.926,132200002.0
2005-07-18 14:55:00,83.929,83.958,83.929,83.954,260199994.0
2005-07-18 14:56:00,83.945,83.953,83.93,83.93,125600002.0
2005-07-18 14:57:00,83.952,83.953,83.924,83.928,137199999.0
2005-07-18 14:58:00,83.925,83.925,83.898,83.918,121300000.0
2005-07-18 14:59:00,83.895,83.926,83.875,83.896,157000000.0
2005-07-18 15:00:00,83.9,83.914,83.867,83.881,239900001.0
2005-07-18 15:01:00,83.875,83.911,83.873,83.888,385799999.0
2005-07-18 15:02:00,83.892,83.917,83.857,83.889,190799998.0
2005-07-18 15:03:00,83.881,83.926,83.875,83.881,218999999.0
2005-07-18 15:04:00,83.881,83.928,83.876,83.907,322199995.0
2005-07-18 15:05:00,83.887,83.922,83.882,83.901,236100002.0
2005-07-18 15:06:00,83.907,83.925,83.865,83.923,218000002.0
2005-07-18 15:07:00,83.902,83.947,83.87,83.929,143799998.0
2005-07-18 15:08:00,83.948,83.97,83.93,83.936,207199998.0
2005-07-18 15:09:00,83.927,83.945,83.864,83.889,211299998.0
2005-07-18 15:10:00,83.882,83.95,83.882,83.94,171700000.0
2005-07-18 15:11:00,83.914,83.941,83.89,83.924,246000000.0
2005-07-18 15:12:00,83.897,83.939,83.89,83.902,228200002.0
2005-07-18 15:13:00,83.884,83.919,83.883,83.906,185699999.0
2005-07-18 15:14:00,83.916,83.97,83.901,83.918,155700001.0
2005-07-18 15:15:00,83.89,83.97,83.875,83.939,139499998.0
2005-07-18 15:16:00,83.982,83.982,83.923,83.923,224199995.0
2005-07-18 15:17:00,83.923,83.944,83.901,83.914,157899997.0
2005-07-18 15:18:00,83.903,83.966,83.891,83.94,240599997.0
2005-07-18 15:19:00,83.942,84.004,83.925,84.004,239199999.0
2005-07-18 15:20:00,84.017,84.022,83.956,84.008,204099998.0
2005-07-18 15:21:00,83.997,84.023,83.96,84.011,257799995.0
2005-07-18 15:22:00,83.973,84.029,83.953,84.024,210399998.0
2005-07-18 15:23:00,83.995,84.012,83.975,83.985,172600002.0
2005-07-18 15:24:00,83.98,84.014,83.965,83.977,194799998.0
2005-07-18 15:25:00,84.015,84.019,83.978,83.978,191900000.0
2005-07-18 15:26:00,83.98,84.018,83.968,84.001,263600000.0
2005-07-18 15:27:00,84.005,84.029,83.965,83.975,170800002.0
2005-07-18 15:28:00,83.987,84.005,83.954,83.954,245900000.0
2005-07-18 15:29:00,83.961,84.005,83.937,84.005,266899997.0
2005-07-18 15:30:00,83.989,83.997,83.939,83.953,224299996.0
2005-07-18 15:31:00,83.924,83.967,83.924,83.951,129400002.0
2005-07-18 15:32:00,83.947,83.982,83.923,83.929,309900001.0
2005-07-18 15:33:00,83.969,83.972,83.918,83.918,227099995.0
2005-07-18 15:34:00,83.92,83.962,83.92,83.955,158500001.0
2005-07-18 15:35:00,83.936,83.95,83.911,83.932,205999996.0
2005-07-18 15:36:00,83.91,83.935,83.889,83.9,176999997.0
2005-07-18 15:37:00,83.923,83.932,83.897,83.897,202099998.0
2005-07-18 15:38:00,83.89,83.941,83.869,83.912,192599995.0
2005-07-18 15:39:00,83.92,83.958,83.912,83.932,150199997.0
2005-07-18 15:40:00,83.965,83.98,83.899,83.93,218599998.0
2005-07-18 15:41:00,83.967,83.991,83.949,83.983,273299998.0
2005-07-18 15:42:00,83.968,84.0,83.953,83.986,145300000.0
2005-07-18 15:43:00,83.954,83.999,83.936,83.974,220899998.0
2005-07-18 15:44:00,83.928,84.01,83.928,83.967,198300000.0
2005-07-18 15:45:00,84.002,84.013,83.966,83.978,246899999.0
2005-07-18 15:46:00,83.963,84.01,83.953,83.981,242800001.0
2005-07-18 15:47:00,83.962,84.019,83.954,83.991,216899996.0
2005-07-18 15:48:00,83.974,84.045,83.974,84.016,267600000.0
2005-07-18 15:49:00,83.985,84.031,83.979,83.999,145100000.0
2005-07-18 15:50:00,84.018,84.031,83.967,83.988,199500001.0
2005-07-18 15:51:00,83.999,84.027,83.992,83.996,126199997.0
2005-07-18 15:52:00,83.99,84.018,83.963,83.998,250400001.0
2005-07-18 15:53:00,83.987,84.026,83.984,84.025,161500000.0
2005-07-18 15:54:00,83.983,84.018,83.965,84.0,105599999.0
2005-07-18 15:55:00,84.001,84.023,83.982,84.0,278499999.0
2005-07-18 15:56:00,83.982,84.008,83.971,83.992,130899998.0
2005-07-18 15:57:00,84.002,84.005,83.948,83.978,180300002.0
2005-07-18 15:58:00,83.993,84.008,83.97,83.97,125999999.0
2005-07-18 15:59:00,83.946,84.008,83.946,83.988,240000000.0
2005-07-18 16:00:00,84.011,84.023,83.978,83.978,281700001.0
2005-07-18 16:01:00,84.003,84.016,83.973,83.98,109500000.0
2005-07-18 16:02:00,83.941,83.986,83.941,83.949,355000001.0
2005-07-18 16:03:00,83.963,83.971,83.916,83.937,258500001.0
2005-07-18 16:04:00,83.957,83.972,83.934,83.942,118899999.0
2005-07-18 16:05:00,83.94,83.977,83.93,83.946,177700003.0
2005-07-18 16:06:00,83.989,83.996,83.953,83.958,135699999.0
2005-07-18 16:07:00,83.932,83.964,83.918,83.954,154799999.0
2005-07-18 16:08:00,83.93,83.978,83.917,83.965,283799998.0
2005-07-18 16:09:00,83.988,84.002,83.957,83.958,264300000.0
2005-07-18 16:10:00,83.923,83.992,83.922,83.966,263600001.0
2005-07-18 16:11:00,83.937,83.999,83.933,83.975,135600001.0
2005-07-18 16:12:00,83.973,83.995,83.956,83.993,196999999.0
2005-07-18 16:13:00,84.017,84.018,83.975,83.981,240199999.0
2005-07-18 16:14:00,83.923,84.008,83.903,83.982,151400003.0
2005-07-18 16:15:00,84.012,84.018,83.955,83.955,180899999.0
2005-07-18 16:16:00,83.994,83.997,83.959,83.967,242699998.0
2005-07-18 16:17:00,83.99,83.994,83.947,83.98,300599998.0
2005-07-18 16:18:00,83.978,83.998,83.945,83.983,189600000.0
2005-07-18 16:19:00,83.949,83.983,83.944,83.947,113000000.0
2005-07-18 16:20:00,83.977,83.991,83.948,83.972,258800000.0
2005-07-18 16:21:00,83.997,84.052,83.986,84.009,197799999.0
2005-07-18 16:22:00,84.031,84.06,84.014,84.038,181300002.0
2005-07-18 16:23:00,84.046,84.078,84.032,84.054,248699998.0
2005-07-18 16:24:00,84.011,84.069,83.991,84.057,220300003.0
2005-07-18 16:25:00,84.051,84.085,84.038,84.071,165800003.0
2005-07-18 16:26:00,84.058,84.082,84.038,84.059,120899998.0
2005-07-18 16:27:00,84.051,84.075,84.025,84.07,297799998.0
2005-07-18 16:28:00,84.085,84.095,84.028,84.035,247500001.0
2005-07-18 16:29:00,84.033,84.08,84.027,84.041,193500001.0
2005-07-18 16:30:00,84.044,84.084,84.016,84.041,201799997.0
2005-07-18 16:31:00,84.057,84.082,84.041,84.041,258199999.0
2005-07-18 16:32:00,84.059,84.074,84.026,84.05,151199999.0
2005-07-18 16:33:00,84.065,84.075,84.03,84.037,207899999.0
2005-07-18 16:34:00,84.052,84.076,84.034,84.059,198600000.0
2005-07-18 16:35:00,84.054,84.062,84.027,84.062,86600001.0
2005-07-18 16:36:00,84.0,84.032,83.989,84.005,204700001.0
2005-07-18 16:37:00,84.02,84.031,83.981,83.991,305500001.0
2005-07-18 16:38:00,83.963,84.007,83.963,83.99,166599998.0
2005-07-18 16:39:00,83.992,84.029,83.974,83.998,291299999.0
2005-07-18 16:40:00,83.97,84.02,83.96,83.983,218599996.0
2005-07-18 16:41:00,84.0,84.04,83.987,83.997,113500000.0
2005-07-18 16:42:00,84.014,84.021,83.971,83.989,136399998.0
2005-07-18 16:43:00,84.015,84.025,83.99,84.017,163399999.0
2005-07-18 16:44:00,83.995,84.046,83.989,84.033,206900001.0
2005-07-18 16:45:00,84.002,84.045,83.998,84.013,239400000.0
2005-07-18 16:46:00,84.002,84.063,84.002,84.04,136199998.0
2005-07-18 16:47:00,84.04,84.056,84.014,84.035,257700000.0
2005-07-18 16:48:00,84.011,84.069,84.008,84.029,134100001.0
2005-07-18 16:49:00,84.074,84.074,84.031,84.044,181400001.0
2005-07-18 16:50:00,83.997,84.048,83.997,84.027,191099997.0
2005-07-18 16:51:00,84.019,84.054,84.019,84.054,162299999.0
2005-07-18 16:52:00,84.055,84.07,84.02,84.035,285299996.0
2005-07-18 16:53:00,84.019,84.05,84.012,84.033,208300001.0
2005-07-18 16:54:00,83.99,84.06,83.967,84.06,230399997.0
2005-07-18 16:55:00,84.048,84.066,84.028,84.042,217000003.0
2005-07-18 16:56:00,84.038,84.069,84.019,84.057,187700000.0
2005-07-18 16:57:00,84.048,84.07,84.02,84.044,287399995.0
2005-07-18 16:58:00,83.997,84.08,83.993,84.07,192299999.0
2005-07-18 16:59:00,84.08,84.101,84.068,84.08,142100000.0
2005-07-18 17:00:00,84.083,84.112,84.067,84.087,152099999.0
2005-07-18 17:01:00,84.075,84.107,84.065,84.09,139500000.0
2005-07-18 17:02:00,84.063,84.121,84.06,84.117,171299998.0
2005-07-18 17:03:00,84.107,84.113,84.043,84.056,312000000.0
2005-07-18 17:04:00,84.105,84.105,84.039,84.042,278799999.0
2005-07-18 17:05:00,84.08,84.098,84.06,84.08,225199997.0
2005-07-18 17:06:00,84.099,84.107,84.058,84.058,262399999.0
2005-07-18 17:07:00,84.04,84.092,84.04,84.079,211499999.0
2005-07-18 17:08:00,84.078,84.121,84.065,84.114,208500001.0
2005-07-18 17:09:00,84.076,84.114,84.055,84.07,122800001.0
2005-07-18 17:10:00,84.061,84.099,84.061,84.093,156299998.0
2005-07-18 17:11:00,84.071,84.149,84.07,84.149,281100003.0
2005-07-18 17:12:00,84.14,84.159,84.107,84.107,134400002.0
2005-07-18 17:13:00,84.112,84.142,84.096,84.124,132200001.0
2005-07-18 17:14:00,84.057,84.11,84.052,84.11,136200001.0
2005-07-18 17:15:00,84.097,84.124,84.079,84.095,244800000.0
2005-07-18 17:16:00,84.073,84.123,84.073,84.107,160400004.0
2005-07-18 17:17:00,84.092,84.098,84.044,84.046,266799999.0
2005-07-18 17:18:00,84.041,84.084,84.032,84.078,244099997.0
2005-07-18 17:19:00,84.055,84.137,84.033,84.111,223000001.0
2005-07-18 17:20:00,84.117,84.154,84.098,84.118,105200000.0
2005-07-18 17:21:00,84.124,84.152,84.104,84.128,352500004.0
2005-07-18 17:22:00,84.118,84.132,84.087,84.104,161799999.0
2005-07-18 17:23:00,84.122,84.127,84.08,84.102,124000000.0
2005-07-18 17:24:00,84.076,84.12,84.067,84.083,207200001.0
2005-07-18 17:25:00,84.083,84.118,84.064,84.089,264100002.0
2005-07-18 17:26:00,84.083,84.134,84.083,84.12,242099999.0
2005-07-18 17:27:00,84.115,84.141,84.095,84.127,214000001.0
2005-07-18 17:28:00,84.083,84.139,84.082,84.12,132200000.0
2005-07-18 17:29:00,84.137,84.144,84.095,84.114,146800000.0
2005-07-18 17:30:00,84.123,84.15,84.101,84.116,189000001.0
2005-07-18 17:31:00,84.114,84.149,84.109,84.127,164400000.0
2005-07-18 17:32:00,84.135,84.148,84.102,84.133,296200000.0
2005-07-18 17:33:00,84.137,84.139,84.095,84.109,190599999.0
2005-07-18 17:34:00,84.133,84.177,84.108,84.155,275999997.0
2005-07-18 17:35:00,84.168,84.19,84.145,84.172,218800000.0
2005-07-18 17:36:00,84.159,84.164,84.118,84.129,135000002.0
2005-07-18 17:37:00,84.119,84.163,84.108,84.163,155800000.0
2005-07-18 17:38:00,84.113,84.166,84.108,84.139,172999999.0
2005-07-18 17:39:00,84.16,84.171,84.125,84.154,260300001.0
2005-07-18 17:40:00,84.155,84.16,84.129,84.142,161500000.0
2005-07-18 17:41:00,84.164,84.164,84.112,84.117,308099999.0
2005-07-18 17:42:00,84.113,84.148,84.094,84.13,196200001.0
2005-07-18 17:43:00,84.107,84.136,84.102,84.134,310099994.0
2005-07-18 17:44:00,84.082,84.132,84.082,84.127,249899998.0
2005-07-18 17:45:00,84.093,84.132,84.086,84.108,235299999.0
2005-07-18 17:46:00,84.094,84.135,84.092,84.11,214299998.0
2005-07-18 17:47:00,84.1,84.119,84.077,84.089,225700000.0
2005-07-18 17:48:00,84.086,84.132,84.086,84.113,114600000.0
2005-07-18 17:49:00,84.107,84.125,84.086,84.099,153499998.0
2005-07-18 17:50:00,84.095,84.134,84.089,84.128,193599999.0
2005-07-18 17:51:00,84.117,84.13,84.091,84.094,235200001.0
2005-07-18 17:52:00,84.094,84.119,84.065,84.067,125800000.0
2005-07-18 17:53:00,84.097,84.098,84.038,84.07,203700002.0
2005-07-18 17:54:00,84.074,84.128,84.065,84.104,250599997.0
2005-07-18 17:55:00,84.061,84.107,84.061,84.087,189599999.0
2005-07-18 17:56:00,84.074,84.13,84.066,84.121,223300001.0
2005-07-18 17:57:00,84.108,84.138,84.086,84.138,216999998.0
2005-07-18 17:58:00,84.106,84.17,84.097,84.137,242499998.0
2005-07-18 17:59:00,84.119,84.142,84.099,84.116,305299994.0
2005-07-18 18:00:00,84.139,84.169,84.106,84.129,181299999.0
2005-07-18 18:01:00,84.135,84.183,84.09,84.161,1356699999.0
2005-07-18 18:02:00,84.182,84.185,84.115,84.145,2032099990.0
2005-07-18 18:03:00,84.19,84.24,84.14,84.2,1849699999.0
2005-07-18 18:04:00,84.139,84.192,84.133,84.166,1849699999.0
2005-07-18 18:05:00,84.165,84.217,84.148,84.193,1796699998.0
2005-07-18 18:06:00,84.188,84.231,84.178,84.2,1860499991.0
2005-07-18 18:07:00,84.195,84.243,84.178,84.198,2097699996.0
2005-07-18 18:08:00,84.25,84.27,84.15,84.24,1333499997.0
2005-07-18 18:09:00,84.171,84.233,84.146,84.225,1333499997.0
2005-07-18 18:10:00,84.172,84.246,84.172,84.239,1573599993.0
2005-07-18 18:11:00,84.231,84.243,84.17,84.187,1149899990.0
2005-07-18 18:12:00,84.197,84.236,84.176,84.19,1177000007.0
2005-07-18 18:13:00,84.206,84.231,84.168,84.173,1623300001.0
2005-07-18 18:14:00,84.178,84.219,84.149,84.202,1415600000.0
2005-07-18 18:15:00,84.173,84.216,84.155,84.18,1852299997.0
2005-07-18 18:16:00,84.25,84.26,84.2,84.24,666799990.0
2005-07-18 18:17:00,84.179,84.226,84.15,84.196,666799990.0
2005-07-18 18:18:00,84.183,84.216,84.168,84.2,1241299997.0
2005-07-18 18:19:00,84.187,84.224,84.154,84.209,1881300000.0
2005-07-18 18:20:00,84.172,84.216,84.15,84.193,1489400000.0
2005-07-18 18:21:00,84.196,84.225,84.165,84.21,1510599991.0
2005-07-18 18:22:00,84.201,84.217,84.169,84.217,1551199999.0
2005-07-18 18:23:00,84.22,84.23,84.2,84.21,1647699993.0
2005-07-18 18:24:00,84.195,84.218,84.142,84.189,1647699993.0
2005-07-18 18:25:00,84.3,84.3,84.21,84.21,1689999993.0
2005-07-18 18:26:00,84.178,84.209,84.159,84.17,1689999993.0
2005-07-18 18:27:00,84.17,84.227,84.158,84.198,1337099986.0
2005-07-18 18:28:00,84.201,84.224,84.145,84.145,1022700003.0
2005-07-18 18:29:00,84.162,84.229,84.161,84.177,1238199997.0
2005-07-18 18:30:00,84.138,84.213,84.13,84.173,618499998.0
2005-07-18 18:31:00,84.196,84.196,84.134,84.179,1050199998.0
2005-07-18 18:32:00,84.158,84.194,84.135,84.17,1741300003.0
2005-07-18 18:33:00,84.164,84.206,84.147,84.177,1877900005.0
2005-07-18 18:34:00,84.167,84.2,84.155,84.2,1626600001.0
2005-07-18 18:35:00,84.203,84.203,84.134,84.165,1467799990.0
2005-07-18 18:36:00,84.193,84.198,84.158,84.161,1629999993.0
2005-07-18 18:37:00,84.186,84.188,84.148,84.153,1177300003.0
2005-07-18 18:38:00,84.147,84.184,84.132,84.149,739699991.0
2005-07-18 18:39:00,84.165,84.193,84.141,84.177,409699995.0
2005-07-18 18:40:00,84.163,84.191,84.135,84.173,728900001.0
2005-07-18 18:41:00,84.183,84.196,84.135,84.17,786199998.0
2005-07-18 18:42:00,84.171,84.193,84.15,84.159,688199996.0
2005-07-18 18:43:00,84.194,84.248,84.191,84.217,1311499998.0
2005-07-18 18:44:00,84.187,84.241,84.174,84.196,891100000.0
2005-07-18 18:45:00,84.188,84.246,84.184,84.199,1075399999.0
2005-07-18 18:46:00,84.191,84.226,84.163,84.191,698899997.0
2005-07-18 18:47:00,84.202,84.221,84.169,84.187,579600000.0
2005-07-18 18:48:00,84.195,84.217,84.157,84.173,658800000.0
2005-07-18 18:49:00,84.176,84.228,84.156,84.192,1163700001.0
2005-07-18 18:50:00,84.17,84.224,84.162,84.203,858899996.0
2005-07-18 18:51:00,84.203,84.238,84.176,84.208,499299995.0
2005-07-18 18:52:00,84.195,84.232,84.184,84.194,772500000.0
2005-07-18 18:53:00,84.213,84.235,84.188,84.213,817999998.0
2005-07-18 18:54:00,84.191,84.233,84.184,84.204,760200000.0
2005-07-18 18:55:00,84.207,84.235,84.182,84.214,1013100003.0
2005-07-18 18:56:00,84.178,84.242,84.176,84.226,518699995.0
2005-07-18 18:57:00,84.224,84.273,84.204,84.246,471700001.0
2005-07-18 18:58:00,84.226,84.263,84.201,84.246,1102100002.0
2005-07-18 18:59:00,84.225,84.282,84.216,84.231,634399999.0
2005-07-18 19:00:00,84.235,84.278,84.218,84.244,756300002.0
2005-07-18 19:01:00,84.222,84.246,84.191,84.233,436000000.0
2005-07-18 19:02:00,84.24,84.25,84.209,84.238,290599997.0
2005-07-18 19:03:00,84.209,84.234,84.152,84.18,685699999.0
2005-07-18 19:04:00,84.161,84.218,84.141,84.173,668600003.0
2005-07-18 19:05:00,84.173,84.238,84.144,84.152,390699998.0
2005-07-18 19:06:00,84.154,84.233,84.141,84.196,421400003.0
2005-07-18 19:07:00,84.189,84.243,84.144,84.204,1018799992.0
2005-07-18 19:08:00,84.189,84.237,84.175,84.212,1138200002.0
2005-07-18 19:09:00,84.205,84.228,84.166,84.166,507700000.0
2005-07-18 19:10:00,84.171,84.209,84.128,84.18,475200007.0
2005-07-18 19:11:00,84.143,84.181,84.124,84.161,176000001.0
2005-07-18 19:12:00,84.132,84.178,84.132,84.141,397799999.0
2005-07-18 19:13:00,84.149,84.198,84.13,84.15,406500004.0
2005-07-18 19:14:00,84.132,84.18,84.125,84.18,550900001.0
2005-07-18 19:15:00,84.145,84.181,84.121,84.133,664300000.0
2005-07-18 19:16:00,84.114,84.171,84.113,84.16,311399997.0
2005-07-18 19:17:00,84.158,84.175,84.126,84.153,504899999.0
2005-07-18 19:18:00,84.138,84.171,84.13,84.16,440299999.0
2005-07-18 19:19:00,84.157,84.185,84.105,84.13,558000001.0
2005-07-18 19:20:00,84.122,84.144,84.091,84.092,383900002.0
2005-07-18 19:21:00,84.103,84.136,84.084,84.128,357599998.0
2005-07-18 19:22:00,84.079,84.149,84.053,84.112,425400008.0
2005-07-18 19:23:00,84.127,84.158,84.108,84.148,1450700003.0
2005-07-18 19:24:00,84.119,84.165,84.106,84.142,548899996.0
2005-07-18 19:25:00,84.176,84.176,84.11,84.119,800199998.0
2005-07-18 19:26:00,84.103,84.162,84.094,84.118,1402299998.0
2005-07-18 19:27:00,84.13,84.181,84.121,84.14,995899999.0
2005-07-18 19:28:00,84.136,84.188,84.106,84.188,593000002.0
2005-07-18 19:29:00,84.154,84.195,84.149,84.175,668199998.0
2005-07-18 19:30:00,84.147,84.191,84.134,84.14,830999994.0
2005-07-18 19:31:00,84.14,84.185,84.137,84.156,554999996.0
2005-07-18 19:32:00,84.144,84.18,84.118,84.122,761300003.0
2005-07-18 19:33:00,84.135,84.182,84.13,84.161,520199996.0
2005-07-18 19:34:00,84.139,84.192,84.123,84.173,863600004.0
2005-07-18 19:35:00,84.18,84.197,84.146,84.156,692800002.0
2005-07-18 19:36:00,84.158,84.2,84.147,84.165,408999999.0
2005-07-18 19:37:00,84.166,84.192,84.148,84.16,207400002.0
2005-07-18 19:38:00,84.156,84.187,84.143,84.157,967900004.0
2005-07-18 19:39:00,84.169,84.181,84.118,84.144,810699996.0
2005-07-18 19:40:00,84.163,84.177,84.13,84.131,637699997.0
2005-07-18 19:41:00,84.146,84.188,84.141,84.187,905299990.0
2005-07-18 19:42:00,84.17,84.189,84.143,84.154,606499996.0
2005-07-18 19:43:00,84.184,84.184,84.138,84.153,290499999.0
2005-07-18 19:44:00,84.162,84.191,84.143,84.175,540500001.0
2005-07-18 19:45:00,84.168,84.191,84.13,84.173,564399998.0
2005-07-18 19:46:00,84.151,84.203,84.121,84.13,449899993.0
2005-07-18 19:47:00,84.143,84.215,84.143,84.18,236799999.0
2005-07-18 19:48:00,84.181,84.227,84.164,84.204,962399996.0
2005-07-18 19:49:00,84.191,84.225,84.175,84.199,641700000.0
2005-07-18 19:50:00,84.155,84.213,84.155,84.175,505699997.0
2005-07-18 19:51:00,84.206,84.211,84.151,84.181,284199999.0
2005-07-18 19:52:00,84.159,84.223,84.152,84.184,443499999.0
2005-07-18 19:53:00,84.202,84.21,84.162,84.176,697700003.0
2005-07-18 19:54:00,84.196,84.217,84.152,84.152,824400002.0
2005-07-18 19:55:00,84.156,84.216,84.151,84.173,329399997.0
2005-07-18 19:56:00,84.163,84.222,84.149,84.188,375099996.0
2005-07-18 19:57:00,84.204,84.222,84.172,84.211,399800000.0
2005-07-18 19:58:00,84.208,84.21,84.151,84.169,793699997.0
2005-07-18 19:59:00,84.19,84.216,84.158,84.194,751199998.0
2005-07-18 20:00:00,84.202,84.221,84.17,84.201,400600000.0
2005-07-18 20:01:00,84.192,84.247,84.158,84.198,456599998.0
2005-07-18 20:02:00,84.226,84.23,84.172,84.188,656000007.0
2005-07-18 20:03:00,84.217,84.227,84.143,84.19,416599996.0
2005-07-18 20:04:00,84.219,84.237,84.182,84.203,303899999.0
2005-07-18 20:05:00,84.215,84.236,84.153,84.185,697599997.0
2005-07-18 20:06:00,84.179,84.239,84.177,84.2,753399995.0
2005-07-18 20:07:00,84.187,84.232,84.167,84.216,530399999.0
2005-07-18 20:08:00,84.221,84.232,84.191,84.21,373700002.0
2005-07-18 20:09:00,84.223,84.237,84.178,84.19,592899995.0
2005-07-18 20:10:00,84.203,84.241,84.174,84.235,834100005.0
2005-07-18 20:11:00,84.23,84.235,84.188,84.225,701599999.0
2005-07-18 20:12:00,84.194,84.245,84.189,84.245,1272700001.0
2005-07-18 20:13:00,84.245,84.245,84.182,84.215,529699997.0
2005-07-18 20:14:00,84.204,84.241,84.171,84.195,478100002.0
2005-07-18 20:15:00,84.197,84.245,84.187,84.208,793300001.0
2005-07-18 20:16:00,84.208,84.252,84.174,84.208,778200003.0
2005-07-18 20:17:00,84.2,84.265,84.189,84.259,487299994.0
2005-07-18 20:18:00,84.212,84.288,84.212,84.288,201500003.0
2005-07-18 20:19:00,84.286,84.297,84.259,84.259,338699997.0
2005-07-18 20:20:00,84.244,84.294,84.244,84.28,626000001.0
2005-07-18 20:21:00,84.253,84.288,84.23,84.252,478399998.0
2005-07-18 20:22:00,84.228,84.28,84.214,84.214,818999998.0
2005-07-18 20:23:00,84.235,84.261,84.194,84.226,567100000.0
2005-07-18 20:24:00,84.228,84.261,84.215,84.245,376800000.0
2005-07-18 20:25:00,84.213,84.275,84.206,84.218,633000000.0
2005-07-18 20:26:00,84.235,84.276,84.216,84.216,646099993.0
2005-07-18 20:27:00,84.23,84.279,84.229,84.271,524699993.0
2005-07-18 20:28:00,84.27,84.298,84.242,84.254,1039100001.0
2005-07-18 20:29:00,84.268,84.298,84.238,84.256,1474499993.0
2005-07-18 20:30:00,84.247,84.289,84.232,84.274,1357500004.0
2005-07-18 20:31:00,84.276,84.283,84.223,84.262,1197500000.0
2005-07-18 20:32:00,84.253,84.293,84.2,84.238,1159999994.0
2005-07-18 20:33:00,84.255,84.321,84.24,84.284,643499995.0
2005-07-18 20:34:00,84.302,84.337,84.278,84.294,557100000.0
2005-07-18 20:35:00,84.323,84.337,84.267,84.281,641599999.0
2005-07-18 20:36:00,84.302,84.358,84.277,84.33,597599999.0
2005-07-18 20:37:00,84.296,84.355,84.267,84.281,536400000.0
2005-07-18 20:38:00,84.322,84.376,84.278,84.316,971199998.0
2005-07-18 20:39:00,84.321,84.363,84.287,84.345,561699998.0
2005-07-18 20:40:00,84.33,84.347,84.279,84.291,1452700002.0
2005-07-18 20:41:00,84.322,84.354,84.31,84.338,976799998.0
2005-07-18 20:42:00,84.303,84.356,84.297,84.356,1011099999.0
2005-07-18 20:43:00,84.332,84.36,84.313,84.347,1015499993.0
2005-07-18 20:44:00,84.327,84.371,84.303,84.357,777000000.0
2005-07-18 20:45:00,84.378,84.389,84.336,84.345,776099990.0
2005-07-18 20:46:00,84.345,84.367,84.318,84.328,558799996.0
2005-07-18 20:47:00,84.329,84.354,84.294,84.297,1089299995.0
2005-07-18 20:48:00,84.285,84.354,84.285,84.325,638399999.0
2005-07-18 20:49:00,84.328,84.36,84.295,84.318,603300002.0
2005-07-18 20:50:00,84.343,84.364,84.309,84.334,1148000000.0
2005-07-18 20:51:00,84.33,84.374,84.322,84.344,418799998.0
2005-07-18 20:52:00,84.299,84.376,84.297,84.355,233200000.0
2005-07-18 20:53:00,84.356,84.381,84.328,84.342,1151899998.0
2005-07-18 20:54:00,84.314,84.371,84.314,84.356,400600005.0
2005-07-18 20:55:00,84.335,84.369,84.301,84.326,1441900000.0
2005-07-18 20:56:00,84.312,84.36,84.308,84.342,769100000.0
2005-07-18 20:57:00,84.349,84.396,84.316,84.364,670099998.0
2005-07-18 20:58:00,84.34,84.404,84.336,84.398,1289999990.0
2005-07-18 20:59:00,84.379,84.409,84.337,84.368,1002399999.0
2005-07-18 21:00:00,84.346,84.397,84.343,84.343,1136299991.0
2005-07-18 21:01:00,84.345,84.393,84.337,84.37,981699995.0
2005-07-18 21:02:00,84.353,84.408,84.318,84.39,704600002.0
2005-07-18 21:03:00,84.407,84.449,84.357,84.414,404999995.0
2005-07-18 21:04:00,84.413,84.445,84.375,84.402,405199997.0
2005-07-18 21:05:00,84.375,84.416,84.346,84.357,819400001.0
2005-07-18 21:06:00,84.377,84.392,84.316,84.381,534199997.0
2005-07-18 21:07:00,84.361,84.394,84.332,84.381,615699999.0
2005-07-18 21:08:00,84.359,84.393,84.339,84.345,963099999.0
2005-07-18 21:09:00,84.369,84.384,84.347,84.364,329400002.0
2005-07-18 21:10:00,84.363,84.433,84.33,84.373,839299998.0
2005-07-18 21:11:00,84.346,84.395,84.346,84.385,646400000.0
2005-07-18 21:12:00,84.352,84.402,84.331,84.337,352099999.0
2005-07-18 21:13:00,84.353,84.421,84.338,84.343,355000000.0
2005-07-18 21:14:00,84.324,84.38,84.324,84.377,732599997.0
2005-07-18 21:15:00,84.374,84.398,84.326,84.347,884699995.0
2005-07-18 21:16:00,84.344,84.395,84.329,84.348,1052099995.0
2005-07-18 21:17:00,84.363,84.399,84.327,84.366,888399997.0
2005-07-18 21:18:00,84.37,84.407,84.347,84.371,581200002.0
2005-07-18 21:19:00,84.375,84.41,84.342,84.367,845699998.0
2005-07-18 21:20:00,84.364,84.422,84.353,84.405,1271899995.0
2005-07-18 21:21:00,84.401,84.418,84.365,84.411,1003400000.0
2005-07-18 21:22:00,84.393,84.403,84.347,84.347,883000003.0
2005-07-18 21:23:00,84.366,84.412,84.341,84.381,761900003.0
2005-07-18 21:24:00,84.38,84.412,84.344,84.347,777300000.0
2005-07-18 21:25:00,84.35,84.414,84.35,84.383,1289200007.0
2005-07-18 21:26:00,84.357,84.411,84.344,84.384,352899999.0
2005-07-18 21:27:00,84.397,84.404,84.354,84.36,554099995.0
2005-07-18 21:28:00,84.358,84.413,84.348,84.379,272500002.0
2005-07-18 21:29:00,84.366,84.428,84.366,84.383,505899995.0
2005-07-18 21:30:00,84.397,84.405,84.343,84.371,302499999.0
2005-07-18 21:31:00,84.386,84.403,84.361,84.392,283699998.0
2005-07-18 21:32:00,84.368,84.419,84.362,84.385,366400000.0
2005-07-18 21:33:00,84.402,84.423,84.365,84.377,473500006.0
2005-07-18 21:34:00,84.391,84.402,84.36,84.379,201100000.0
2005-07-18 21:35:00,84.362,84.401,84.342,84.399,549499999.0
2005-07-18 21:36:00,84.388,84.399,84.328,84.353,503000000.0
2005-07-18 21:37:00,84.375,84.403,84.343,84.374,450899998.0
2005-07-18 21:38:00,84.359,84.4,84.342,84.375,124599999.0
2005-07-18 21:39:00,84.414,84.414,84.336,84.357,383400000.0
2005-07-18 21:40:00,84.328,84.395,84.328,84.375,457700001.0
2005-07-18 21:41:00,84.359,84.384,84.338,84.343,336000001.0
2005-07-18 21:42:00,84.342,84.38,84.326,84.338,254699999.0
2005-07-18 21:43:00,84.36,84.372,84.308,84.316,375100000.0
2005-07-18 21:44:00,84.323,84.362,84.304,84.344,777899996.0
2005-07-18 21:45:00,84.341,84.37,84.312,84.352,349700001.0
2005-07-18 21:46:00,84.321,84.35,84.306,84.35,210499998.0
2005-07-18 21:47:00,84.338,84.362,84.308,84.338,404199997.0
2005-07-18 21:48:00,84.309,84.359,84.296,84.333,685900002.0
2005-07-18 21:49:00,84.337,84.35,84.297,84.297,244199998.0
2005-07-18 21:50:00,84.271,84.34,84.266,84.318,134900000.0
2005-07-18 21:51:00,84.327,84.343,84.297,84.318,412099997.0
2005-07-18 21:52:00,84.305,84.322,84.279,84.282,120800001.0
2005-07-18 21:53:00,84.273,84.322,84.262,84.291,524400001.0
2005-07-18 21:54:00,84.241,84.311,84.228,84.291,218800000.0
2005-07-18 21:55:00,84.307,84.308,84.28,84.28,261400002.0
2005-07-18 21:56:00,84.269,84.306,84.257,84.257,248800001.0
2005-07-18 21:57:00,84.273,84.304,84.253,84.253,104999999.0
2005-07-18 21:58:00,84.283,84.314,84.249,84.262,196400001.0
2005-07-18 21:59:00,84.265,84.292,84.241,84.269,454699998.0
2005-07-18 22:00:00,84.264,84.306,84.237,84.299,584599998.0
2005-07-18 22:01:00,84.267,84.302,84.23,84.27,803499998.0
2005-07-18 22:02:00,84.262,84.289,84.227,84.268,674900001.0
2005-07-18 22:03:00,84.262,84.298,84.236,84.272,438999998.0
2005-07-18 22:04:00,84.245,84.298,84.228,84.246,805299995.0
2005-07-18 22:05:00,84.25,84.291,84.242,84.267,134900000.0
2005-07-18 22:06:00,84.27,84.289,84.245,84.268,249300000.0
2005-07-18 22:07:00,84.262,84.287,84.239,84.287,316999997.0
2005-07-18 22:08:00,84.245,84.289,84.24,84.272,279600001.0
2005-07-18 22:09:00,84.253,84.268,84.228,84.228,115400001.0
2005-07-18 22:10:00,84.257,84.28,84.231,84.248,274999998.0
2005-07-18 22:11:00,84.256,84.301,84.244,84.266,435499999.0
2005-07-18 22:12:00,84.269,84.313,84.24,84.276,405799997.0
2005-07-18 22:13:00,84.258,84.288,84.231,84.271,502700000.0
2005-07-18 22:14:00,84.255,84.299,84.243,84.245,344799997.0
2005-07-18 22:15:00,84.249,84.285,84.239,84.25,178700001.0
2005-07-18 22:16:00,84.241,84.284,84.22,84.261,428999998.0
2005-07-18 22:17:00,84.269,84.28,84.225,84.225,213099999.0
2005-07-18 22:18:00,84.258,84.298,84.245,84.275,384900001.0
2005-07-18 22:19:00,84.261,84.322,84.245,84.322,254200000.0
2005-07-18 22:20:00,84.301,84.321,84.257,84.291,376399998.0
2005-07-18 22:21:00,84.273,84.296,84.248,84.26,279899998.0
2005-07-18 22:22:00,84.276,84.329,84.263,84.307,311399998.0
2005-07-18 22:23:00,84.298,84.303,84.25,84.284,444699999.0
2005-07-18 22:24:00,84.255,84.312,84.255,84.279,310799997.0
2005-07-18 22:25:00,84.284,84.324,84.277,84.312,278000001.0
2005-07-18 22:26:00,84.29,84.339,84.28,84.301,177700002.0
2005-07-18 22:27:00,84.312,84.367,84.283,84.327,655999997.0
2005-07-18 22:28:00,84.335,84.384,84.306,84.349,297999998.0
2005-07-18 22:29:00,84.343,84.39,84.323,84.359,175600003.0
2005-07-18 22:30:00,84.354,84.385,84.327,84.365,113900000.0
2005-07-18 22:31:00,84.362,84.407,84.311,84.323,604900001.0
2005-07-18 22:32:00,84.361,84.408,84.347,84.379,236899998.0
2005-07-18 22:33:00,84.41,84.433,84.365,84.398,684000005.0
2005-07-18 22:34:00,84.387,84.439,84.364,84.405,502399994.0
2005-07-18 22:35:00,84.373,84.429,84.365,84.407,188299998.0
2005-07-18 22:36:00,84.409,84.424,84.376,84.394,463700001.0
2005-07-18 22:37:00,84.422,84.422,84.354,84.356,161100001.0
2005-07-18 22:38:00,84.378,84.398,84.346,84.37,145400000.0
2005-07-18 22:39:00,84.36,84.408,84.36,84.382,287099998.0
2005-07-18 22:40:00,84.362,84.403,84.349,84.377,253900003.0
2005-07-18 22:41:00,84.387,84.418,84.368,84.406,282299999.0
2005-07-18 22:42:00,84.37,84.426,84.364,84.364,244099997.0
2005-07-18 22:43:00,84.378,84.415,84.358,84.39,184700000.0
2005-07-18 22:44:00,84.394,84.424,84.368,84.369,361499999.0
2005-07-18 22:45:00,84.357,84.409,84.357,84.397,439600000.0
2005-07-18 22:46:00,84.347,84.397,84.347,84.378,256699997.0
2005-07-18 22:47:00,84.364,84.386,84.309,84.309,284899999.0
2005-07-18 22:48:00,84.331,84.393,84.263,84.263,301500002.0
2005-07-18 22:49:00,84.28,84.345,84.262,84.32,166899998.0
2005-07-18 22:50:00,84.326,84.355,84.306,84.319,189399998.0
2005-07-18 22:51:00,84.336,84.368,84.306,84.338,268500001.0
2005-07-18 22:52:00,84.303,84.383,84.293,84.318,297699994.0
2005-07-18 22:53:00,84.349,84.354,84.289,84.296,499700002.0
2005-07-18 22:54:00,84.303,84.35,84.303,84.346,279499999.0
2005-07-18 22:55:00,84.326,84.358,84.304,84.345,254500001.0
2005-07-18 22:56:00,84.324,84.343,84.297,84.311,236499998.0
2005-07-18 22:57:00,84.312,84.349,84.293,84.338,352400001.0
2005-07-18 22:58:00,84.331,84.355,84.292,84.324,148700000.0
2005-07-18 22:59:00,84.333,84.387,84.276,84.316,442600000.0
2005-07-18 23:00:00,84.355,84.386,84.332,84.378,246400002.0
2005-07-18 23:01:00,84.351,84.388,84.303,84.374,110799999.0
2005-07-18 23:02:00,84.354,84.387,84.347,84.378,210400000.0
2005-07-18 23:03:00,84.385,84.4,84.347,84.347,157200000.0
2005-07-18 23:04:00,84.334,84.398,84.334,84.37,235799999.0
2005-07-18 23:05:00,84.335,84.406,84.335,84.402,170000000.0
2005-07-18 23:06:00,84.359,84.403,84.359,84.375,231700003.0
2005-07-18 23:07:00,84.392,84.405,84.365,84.371,168499998.0
2005-07-18 23:08:00,84.377,84.39,84.328,84.339,184600001.0
2005-07-18 23:09:00,84.347,84.432,84.347,84.399,222200000.0
2005-07-18 23:10:00,84.385,84.427,84.376,84.426,243599999.0
2005-07-18 23:11:00,84.43,84.43,84.384,84.39,159899999.0
2005-07-18 23:12:00,84.375,84.408,84.359,84.39,149000000.0
2005-07-18 23:13:00,84.412,84.424,84.374,84.374,215200004.0
2005-07-18 23:14:00,84.368,84.395,84.333,84.345,275899997.0
2005-07-18 23:15:00,84.323,84.372,84.316,84.333,200900000.0
2005-07-18 23:16:00,84.328,84.364,84.316,84.336,259400002.0
2005-07-18 23:17:00,84.33,84.354,84.315,84.328,245399997.0
2005-07-18 23:18:00,84.311,84.358,84.31,84.326,195799999.0
2005-07-18 23:19:00,84.367,84.367,84.314,84.33,168700000.0
2005-07-18 23:20:00,84.34,84.345,84.295,84.298,203900003.0
2005-07-18 23:21:00,84.308,84.345,84.293,84.323,258899999.0
2005-07-18 23:22:00,84.31,84.353,84.31,84.352,272099995.0
2005-07-18 23:23:00,84.342,84.355,84.298,84.298,330200002.0
2005-07-18 23:24:00,84.317,84.329,84.273,84.297,348400004.0
2005-07-18 23:25:00,84.307,84.325,84.268,84.276,139900000.0
2005-07-18 23:26:00,84.301,84.327,84.281,84.303,249200001.0
2005-07-18 23:27:00,84.323,84.343,84.303,84.332,186600001.0
2005-07-18 23:28:00,84.277,84.337,84.277,84.281,370200000.0
2005-07-18 23:29:00,84.312,84.345,84.287,84.305,204400001.0
2005-07-18 23:30:00,84.319,84.337,84.288,84.288,150099999.0
2005-07-18 23:31:00,84.3,84.341,84.295,84.335,189900000.0
2005-07-18 23:32:00,84.295,84.376,84.295,84.355,231800000.0
2005-07-18 23:33:00,84.367,84.386,84.322,84.331,165800000.0
2005-07-18 23:34:00,84.334,84.385,84.31,84.355,349000007.0
2005-07-18 23:35:00,84.323,84.386,84.322,84.352,218200000.0
2005-07-18 23:36:00,84.358,84.396,84.35,84.368,217100002.0
2005-07-18 23:37:00,84.356,84.38,84.34,84.377,224400001.0
2005-07-18 23:38:00,84.322,84.386,84.322,84.365,155200000.0
2005-07-18 23:39:00,84.367,84.401,84.322,84.375,189400001.0
2005-07-18 23:40:00,84.366,84.397,84.344,84.344,326300003.0
2005-07-18 23:41:00,84.331,84.382,84.316,84.382,257099999.0
2005-07-18 23:42:00,84.372,84.387,84.32,84.328,188300001.0
2005-07-18 23:43:00,84.313,84.366,84.313,84.35,164200000.0
2005-07-18 23:44:00,84.304,84.357,84.294,84.354,162300000.0
2005-07-18 23:45:00,84.344,84.364,84.305,84.318,141300001.0
2005-07-18 23:46:00,84.31,84.365,84.295,84.322,182000000.0
2005-07-18 23:47:00,84.322,84.351,84.304,84.351,167299999.0
2005-07-18 23:48:00,84.3,84.358,84.295,84.32,285000001.0
2005-07-18 23:49:00,84.303,84.336,84.293,84.324,158599998.0
2005-07-18 23:50:00,84.337,84.349,84.295,84.295,140000000.0
2005-07-18 23:51:00,84.289,84.317,84.264,84.301,155699998.0
2005-07-18 23:52:00,84.314,84.327,84.286,84.291,134700000.0
2005-07-18 23:53:00,84.31,84.336,84.3,84.31,237700000.0
2005-07-18 23:54:00,84.287,84.333,84.286,84.292,315700001.0
2005-07-18 23:55:00,84.3,84.345,84.291,84.321,175100000.0
2005-07-18 23:56:00,84.291,84.338,84.288,84.338,191500003.0
2005-07-18 23:57:00,84.328,84.338,84.294,84.294,113900000.0
2005-07-18 23:58:00,84.289,84.327,84.279,84.297,188999999.0
2005-07-18 23:59:00,84.301,84.334,84.29,84.308,254899999.0
2005-07-19 00:00:00,84.294,84.337,84.271,84.337,149100000.0
2005-07-19 00:01:00,84.327,84.351,84.297,84.305,192499999.0
2005-07-19 00:02:00,84.268,84.327,84.266,84.312,125599999.0
2005-07-19 00:03:00,84.289,84.341,84.289,84.333,164400002.0
2005-07-19 00:04:00,84.308,84.337,84.291,84.323,140799997.0
2005-07-19 00:05:00,84.308,84.326,84.292,84.3,136699999.0
2005-07-19 00:06:00,84.337,84.345,84.291,84.299,273899999.0
2005-07-19 00:07:00,84.295,84.372,84.295,84.372,158800001.0
2005-07-19 00:08:00,84.331,84.364,84.318,84.335,156199999.0
2005-07-19 00:09:00,84.317,84.343,84.278,84.297,170400000.0
2005-07-19 00:10:00,84.259,84.321,84.248,84.308,208599995.0
2005-07-19 00:11:00,84.305,84.305,84.238,84.238,254799998.0
2005-07-19 00:12:00,84.235,84.314,84.221,84.236,211199996.0
2005-07-19 00:13:00,84.22,84.271,84.214,84.248,171999999.0
2005-07-19 00:14:00,84.207,84.283,84.203,84.241,236299999.0
2005-07-19 00:15:00,84.233,84.261,84.204,84.206,164100000.0
2005-07-19 00:16:00,84.24,84.262,84.218,84.239,167700001.0
2005-07-19 00:17:00,84.236,84.253,84.219,84.25,134699998.0
2005-07-19 00:18:00,84.242,84.254,84.215,84.228,252700005.0
2005-07-19 00:19:00,84.202,84.257,84.201,84.25,209899997.0
2005-07-19 00:20:00,84.201,84.24,84.186,84.218,225100000.0
2005-07-19 00:21:00,84.235,84.243,84.201,84.222,290699993.0
2005-07-19 00:22:00,84.203,84.257,84.195,84.257,288700001.0
2005-07-19 00:23:00,84.213,84.266,84.198,84.231,241300001.0
2005-07-19 00:24:00,84.228,84.244,84.199,84.199,214800001.0
2005-07-19 00:25:00,84.254,84.257,84.201,84.201,137200000.0
2005-07-19 00:26:00,84.234,84.244,84.206,84.206,141999998.0
2005-07-19 00:27:00,84.233,84.252,84.203,84.234,247999996.0
2005-07-19 00:28:00,84.245,84.254,84.206,84.215,193700002.0
2005-07-19 00:29:00,84.252,84.252,84.165,84.17,128500000.0
2005-07-19 00:30:00,84.125,84.227,84.125,84.214,102600001.0
2005-07-19 00:31:00,84.18,84.212,84.17,84.21,122400000.0
2005-07-19 00:32:00,84.177,84.246,84.173,84.238,145300000.0
2005-07-19 00:33:00,84.206,84.231,84.189,84.205,179999999.0
2005-07-19 00:34:00,84.199,84.225,84.18,84.18,205400002.0
2005-07-19 00:35:00,84.206,84.256,84.189,84.228,127900002.0
2005-07-19 00:36:00,84.2,84.246,84.165,84.246,291900000.0
2005-07-19 00:37:00,84.24,84.24,84.173,84.173,317999996.0
2005-07-19 00:38:00,84.199,84.246,84.191,84.209,258900001.0
2005-07-19 00:39:00,84.216,84.238,84.193,84.23,235100000.0
2005-07-19 00:40:00,84.219,84.237,84.2,84.2,192399999.0
2005-07-19 00:41:00,84.203,84.234,84.189,84.198,202199994.0
2005-07-19 00:42:00,84.199,84.236,84.177,84.208,301099998.0
2005-07-19 00:43:00,84.235,84.238,84.178,84.203,155999999.0
2005-07-19 00:44:00,84.194,84.22,84.176,84.22,162399999.0
2005-07-19 00:45:00,84.208,84.229,84.165,84.177,233900001.0
2005-07-19 00:46:00,84.197,84.232,84.192,84.197,122699999.0
2005-07-19 00:47:00,84.18,84.227,84.176,84.197,181200004.0
2005-07-19 00:48:00,84.195,84.24,84.184,84.232,214800003.0
2005-07-19 00:49:00,84.188,84.228,84.18,84.228,188299997.0
2005-07-19 00:50:00,84.183,84.228,84.171,84.211,177099998.0
2005-07-19 00:51:00,84.197,84.215,84.178,84.195,219899998.0
2005-07-19 00:52:00,84.189,84.225,84.189,84.217,143300001.0
2005-07-19 00:53:00,84.225,84.24,84.195,84.195,139800003.0
2005-07-19 00:54:00,84.217,84.235,84.191,84.199,289200001.0
2005-07-19 00:55:00,84.208,84.251,84.192,84.192,236600000.0
2005-07-19 00:56:00,84.19,84.241,84.19,84.241,168700001.0
2005-07-19 00:57:00,84.222,84.231,84.19,84.19,154300001.0
2005-07-19 00:58:00,84.187,84.227,84.187,84.196,251600001.0
2005-07-19 00:59:00,84.185,84.206,84.17,84.2,134599998.0
2005-07-19 01:00:00,84.165,84.198,84.153,84.17,250500002.0
2005-07-19 01:01:00,84.178,84.217,84.153,84.201,171300001.0
2005-07-19 01:02:00,84.185,84.225,84.172,84.205,199599999.0
2005-07-19 01:03:00,84.215,84.241,84.185,84.225,305600003.0
2005-07-19 01:04:00,84.193,84.237,84.187,84.213,178600001.0
2005-07-19 01:05:00,84.223,84.232,84.189,84.198,309899999.0
2005-07-19 01:06:00,84.176,84.211,84.165,84.178,253699999.0
2005-07-19 01:07:00,84.16,84.211,84.16,84.183,352600004.0
2005-07-19 01:08:00,84.186,84.224,84.177,84.19,288500001.0
2005-07-19 01:09:00,84.191,84.233,84.176,84.193,245200001.0
2005-07-19 01:10:00,84.19,84.248,84.17,84.228,101800000.0
2005-07-19 01:11:00,84.244,84.244,84.192,84.205,167199998.0
2005-07-19 01:12:00,84.193,84.222,84.18,84.195,218599998.0
2005-07-19 01:13:00,84.192,84.215,84.175,84.179,200299997.0
2005-07-19 01:14:00,84.169,84.218,84.169,84.214,339399995.0
2005-07-19 01:15:00,84.239,84.239,84.188,84.22,65200000.0
2005-07-19 01:16:00,84.226,84.226,84.185,84.214,217299999.0
2005-07-19 01:17:00,84.203,84.228,84.187,84.191,322699998.0
2005-07-19 01:18:00,84.17,84.212,84.17,84.201,189200000.0
2005-07-19 01:19:00,84.21,84.216,84.18,84.208,240599998.0
2005-07-19 01:20:00,84.18,84.21,84.157,84.157,137799999.0
2005-07-19 01:21:00,84.18,84.237,84.163,84.203,199200002.0
2005-07-19 01:22:00,84.206,84.249,84.198,84.22,209700002.0
2005-07-19 01:23:00,84.22,84.244,84.199,84.204,207899999.0
2005-07-19 01:24:00,84.189,84.255,84.184,84.255,116399999.0
2005-07-19 01:25:00,84.24,84.274,84.231,84.256,255100001.0
2005-07-19 01:26:00,84.228,84.26,84.196,84.24,332099998.0
2005-07-19 01:27:00,84.248,84.275,84.208,84.231,213600002.0
2005-07-19 01:28:00,84.218,84.27,84.216,84.234,178200002.0
2005-07-19 01:29:00,84.224,84.269,84.216,84.264,230400005.0
2005-07-19 01:30:00,84.247,84.259,84.209,84.212,154000000.0
2005-07-19 01:31:00,84.255,84.282,84.209,84.242,308299998.0
2005-07-19 01:32:00,84.247,84.274,84.23,84.244,244799995.0
2005-07-19 01:33:00,84.282,84.29,84.251,84.268,126000001.0
2005-07-19 01:34:00,84.181,84.282,84.181,84.274,168899997.0
2005-07-19 01:35:00,84.272,84.288,84.235,84.25,229299998.0
2005-07-19 01:36:00,84.241,84.294,84.235,84.293,171700002.0
2005-07-19 01:37:00,84.278,84.278,84.238,84.248,167899998.0
2005-07-19 01:38:00,84.252,84.278,84.242,84.257,147800001.0
2005-07-19 01:39:00,84.275,84.285,84.244,84.256,280600002.0
2005-07-19 01:40:00,84.253,84.293,84.241,84.254,256600000.0
2005-07-19 01:41:00,84.268,84.315,84.263,84.315,108799999.0
2005-07-19 01:42:00,84.301,84.315,84.259,84.276,218599999.0
2005-07-19 01:43:00,84.3,84.336,84.281,84.328,272100000.0
2005-07-19 01:44:00,84.3,84.341,84.269,84.297,138100000.0
2005-07-19 01:45:00,84.308,84.346,84.273,84.291,279199997.0
2005-07-19 01:46:00,84.301,84.335,84.279,84.319,149000000.0
2005-07-19 01:47:00,84.312,84.348,84.274,84.328,251899994.0
2005-07-19 01:48:00,84.321,84.353,84.3,84.333,135200001.0
2005-07-19 01:49:00,84.316,84.348,84.307,84.341,142400000.0
2005-07-19 01:50:00,84.312,84.357,84.308,84.355,131800000.0
2005-07-19 01:51:00,84.34,84.362,84.314,84.335,138000000.0
2005-07-19 01:52:00,84.282,84.357,84.282,84.352,151499997.0
2005-07-19 01:53:00,84.339,84.359,84.322,84.342,229500002.0
2005-07-19 01:54:00,84.291,84.343,84.28,84.334,211499999.0
2005-07-19 01:55:00,84.335,84.347,84.302,84.326,205400001.0
2005-07-19 01:56:00,84.332,84.339,84.286,84.286,185999999.0
2005-07-19 01:57:00,84.337,84.344,84.301,84.315,146800000.0
2005-07-19 01:58:00,84.345,84.345,84.28,84.28,159599998.0
2005-07-19 01:59:00,84.278,84.329,84.264,84.329,286600001.0
2005-07-19 02:00:00,84.289,84.32,84.285,84.295,123200001.0
2005-07-19 02:01:00,84.328,84.342,84.281,84.326,258800003.0
2005-07-19 02:02:00,84.301,84.344,84.284,84.311,191399999.0
2005-07-19 02:03:00,84.318,84.346,84.295,84.317,211799998.0
2005-07-19 02:04:00,84.295,84.343,84.284,84.298,222099997.0
2005-07-19 02:05:00,84.342,84.342,84.282,84.282,124499999.0
2005-07-19 02:06:00,84.301,84.353,84.298,84.335,193200001.0
2005-07-19 02:07:00,84.338,84.355,84.293,84.34,277500000.0
2005-07-19 02:08:00,84.319,84.337,84.3,84.317,205600002.0
2005-07-19 02:09:00,84.319,84.343,84.312,84.338,181300002.0
2005-07-19 02:10:00,84.3,84.339,84.287,84.339,139499999.0
2005-07-19 02:11:00,84.313,84.335,84.291,84.335,280599997.0
2005-07-19 02:12:00,84.315,84.343,84.288,84.3,234300000.0
2005-07-19 02:13:00,84.317,84.331,84.301,84.31,229899999.0
2005-07-19 02:14:00,84.324,84.361,84.32,84.361,192299997.0
2005-07-19 02:15:00,84.353,84.376,84.318,84.346,242999995.0
2005-07-19 02:16:00,84.347,84.359,84.32,84.338,213800002.0
2005-07-19 02:17:00,84.353,84.353,84.311,84.311,189199999.0
2005-07-19 02:18:00,84.313,84.343,84.296,84.321,199999999.0
2005-07-19 02:19:00,84.313,84.348,84.306,84.333,280099997.0
2005-07-19 02:20:00,84.288,84.332,84.275,84.301,221700000.0
2005-07-19 02:21:00,84.337,84.337,84.287,84.309,195100000.0
2005-07-19 02:22:00,84.335,84.345,84.3,84.307,206099999.0
2005-07-19 02:23:00,84.309,84.338,84.294,84.338,216499999.0
2005-07-19 02:24:00,84.342,84.35,84.286,84.286,289100001.0
2005-07-19 02:25:00,84.286,84.342,84.286,84.329,188399999.0
2005-07-19 02:26:00,84.342,84.343,84.291,84.313,290499991.0
2005-07-19 02:27:00,84.337,84.338,84.288,84.297,249599999.0
2005-07-19 02:28:00,84.32,84.339,84.298,84.33,303399998.0
2005-07-19 02:29:00,84.355,84.364,84.315,84.335,214899996.0
2005-07-19 02:30:00,84.345,84.362,84.301,84.327,168200001.0
2005-07-19 02:31:00,84.347,84.368,84.313,84.326,227999998.0
2005-07-19 02:32:00,84.323,84.346,84.298,84.311,178699998.0
2005-07-19 02:33:00,84.322,84.34,84.281,84.284,182100001.0
2005-07-19 02:34:00,84.315,84.353,84.296,84.353,286799997.0
2005-07-19 02:35:00,84.326,84.348,84.306,84.322,238599995.0
2005-07-19 02:36:00,84.283,84.334,84.278,84.334,232400000.0
2005-07-19 02:37:00,84.328,84.349,84.29,84.325,247299998.0
2005-07-19 02:38:00,84.316,84.316,84.274,84.274,116400000.0
2005-07-19 02:39:00,84.276,84.328,84.265,84.304,197099999.0
2005-07-19 02:40:00,84.304,84.317,84.261,84.295,253399998.0
2005-07-19 02:41:00,84.303,84.321,84.286,84.311,172900000.0
2005-07-19 02:42:00,84.325,84.335,84.295,84.295,111499998.0
2005-07-19 02:43:00,84.284,84.313,84.254,84.269,340300000.0
2005-07-19 02:44:00,84.274,84.299,84.259,84.279,113300001.0
2005-07-19 02:45:00,84.28,84.308,84.259,84.259,219499999.0
2005-07-19 02:46:00,84.275,84.286,84.241,84.264,202800005.0
2005-07-19 02:47:00,84.268,84.312,84.255,84.265,213199996.0
2005-07-19 02:48:00,84.303,84.329,84.284,84.302,250900001.0
2005-07-19 02:49:00,84.265,84.32,84.265,84.308,190699998.0
2005-07-19 02:50:00,84.284,84.333,84.259,84.319,149299999.0
2005-07-19 02:51:00,84.297,84.319,84.27,84.295,176300001.0
2005-07-19 02:52:00,84.309,84.319,84.275,84.275,189600000.0
2005-07-19 02:53:00,84.286,84.302,84.261,84.273,263100000.0
2005-07-19 02:54:00,84.271,84.293,84.221,84.226,196600003.0
2005-07-19 02:55:00,84.201,84.285,84.197,84.285,216099997.0
2005-07-19 02:56:00,84.265,84.292,84.234,84.256,241899998.0
2005-07-19 02:57:00,84.265,84.279,84.234,84.261,259200001.0
2005-07-19 02:58:00,84.262,84.309,84.244,84.279,142699999.0
2005-07-19 02:59:00,84.258,84.301,84.243,84.283,198399998.0
2005-07-19 03:00:00,84.283,84.301,84.257,84.266,211500001.0
2005-07-19 03:01:00,84.239,84.276,84.226,84.257,203600000.0
2005-07-19 03:02:00,84.22,84.287,84.214,84.265,247100000.0
2005-07-19 03:03:00,84.248,84.288,84.239,84.28,311300003.0
2005-07-19 03:04:00,84.238,84.283,84.227,84.261,175999998.0
2005-07-19 03:05:00,84.215,84.277,84.215,84.26,225400001.0
2005-07-19 03:06:00,84.283,84.303,84.233,84.244,216500000.0
2005-07-19 03:07:00,84.26,84.277,84.247,84.26,115800001.0
2005-07-19 03:08:00,84.251,84.279,84.23,84.265,207200004.0
2005-07-19 03:09:00,84.247,84.272,84.234,84.263,233499999.0
2005-07-19 03:10:00,84.241,84.273,84.233,84.273,266899995.0
2005-07-19 03:11:00,84.22,84.274,84.22,84.272,120900000.0
2005-07-19 03:12:00,84.262,84.277,84.231,84.273,273999999.0
2005-07-19 03:13:00,84.295,84.3,84.242,84.254,170399998.0
2005-07-19 03:14:00,84.263,84.301,84.239,84.259,149600000.0
2005-07-19 03:15:00,84.285,84.29,84.25,84.265,180000001.0
2005-07-19 03:16:00,84.248,84.296,84.248,84.285,190299999.0
2005-07-19 03:17:00,84.277,84.297,84.24,84.24,209900004.0
2005-07-19 03:18:00,84.239,84.295,84.228,84.261,161800002.0
2005-07-19 03:19:00,84.267,84.286,84.241,84.258,85900000.0
2005-07-19 03:20:00,84.268,84.289,84.247,84.268,257100002.0
2005-07-19 03:21:00,84.285,84.307,84.26,84.283,159900003.0
2005-07-19 03:22:00,84.32,84.324,84.273,84.273,150399999.0
2005-07-19 03:23:00,84.258,84.29,84.245,84.255,164199998.0
2005-07-19 03:24:00,84.246,84.282,84.227,84.24,274900000.0
2005-07-19 03:25:00,84.267,84.277,84.231,84.231,322899998.0
2005-07-19 03:26:00,84.226,84.266,84.22,84.245,180400001.0
2005-07-19 03:27:00,84.24,84.284,84.222,84.256,89900000.0
2005-07-19 03:28:00,84.225,84.253,84.208,84.209,178500000.0
2005-07-19 03:29:00,84.204,84.267,84.196,84.241,223899998.0
2005-07-19 03:30:00,84.274,84.276,84.226,84.227,209599998.0
2005-07-19 03:31:00,84.242,84.265,84.216,84.217,136199998.0
2005-07-19 03:32:00,84.222,84.251,84.208,84.229,128200000.0
2005-07-19 03:33:00,84.225,84.253,84.207,84.237,192399999.0
2005-07-19 03:34:00,84.218,84.27,84.215,84.255,141299998.0
2005-07-19 03:35:00,84.226,84.284,84.22,84.274,198200002.0
2005-07-19 03:36:00,84.208,84.269,84.208,84.258,145699998.0
2005-07-19 03:37:00,84.238,84.255,84.187,84.232,250199998.0
2005-07-19 03:38:00,84.208,84.235,84.184,84.203,213500003.0
2005-07-19 03:39:00,84.176,84.24,84.176,84.235,103000000.0
2005-07-19 03:40:00,84.204,84.238,84.179,84.181,271899997.0
2005-07-19 03:41:00,84.177,84.238,84.177,84.227,181800001.0
2005-07-19 03:42:00,84.198,84.249,84.195,84.222,106799999.0
2005-07-19 03:43:00,84.189,84.249,84.175,84.175,255200000.0
2005-07-19 03:44:00,84.232,84.241,84.197,84.222,262900006.0
2005-07-19 03:45:00,84.234,84.259,84.225,84.238,224200001.0
2005-07-19 03:46:00,84.217,84.262,84.205,84.222,239399997.0
2005-07-19 03:47:00,84.242,84.263,84.219,84.228,239700002.0
2005-07-19 03:48:00,84.24,84.264,84.228,84.259,110500000.0
2005-07-19 03:49:00,84.298,84.298,84.225,84.255,203899998.0
2005-07-19 03:50:00,84.227,84.271,84.218,84.251,213600000.0
2005-07-19 03:51:00,84.222,84.273,84.206,84.261,139699998.0
2005-07-19 03:52:00,84.238,84.26,84.213,84.223,142500000.0
2005-07-19 03:53:00,84.225,84.294,84.225,84.288,133900000.0
2005-07-19 03:54:00,84.25,84.304,84.248,84.281,210000000.0
2005-07-19 03:55:00,84.25,84.302,84.243,84.285,242399998.0
2005-07-19 03:56:00,84.268,84.291,84.239,84.239,230600002.0
2005-07-19 03:57:00,84.249,84.277,84.229,84.249,152800000.0
2005-07-19 03:58:00,84.26,84.282,84.245,84.27,130800000.0
2005-07-19 03:59:00,84.26,84.287,84.237,84.257,193800002.0
2005-07-19 04:00:00,84.248,84.269,84.219,84.235,403999994.0
2005-07-19 04:01:00,84.249,84.277,84.24,84.272,143100001.0
2005-07-19 04:02:00,84.285,84.299,84.244,84.299,164099999.0
2005-07-19 04:03:00,84.285,84.303,84.242,84.258,175899997.0
2005-07-19 04:04:00,84.254,84.317,84.238,84.317,232099999.0
2005-07-19 04:05:00,84.285,84.306,84.258,84.282,155799999.0
2005-07-19 04:06:00,84.246,84.305,84.239,84.275,240300002.0
2005-07-19 04:07:00,84.308,84.308,84.237,84.286,163199998.0
2005-07-19 04:08:00,84.271,84.299,84.251,84.272,156699999.0
2005-07-19 04:09:00,84.287,84.309,84.244,84.253,177099998.0
2005-07-19 04:10:00,84.233,84.281,84.233,84.258,143199998.0
2005-07-19 04:11:00,84.277,84.3,84.235,84.244,155099998.0
2005-07-19 04:12:00,84.232,84.298,84.232,84.297,141899996.0
2005-07-19 04:13:00,84.269,84.29,84.239,84.286,326899999.0
2005-07-19 04:14:00,84.258,84.286,84.253,84.275,200300000.0
2005-07-19 04:15:00,84.25,84.297,84.25,84.285,244099999.0
2005-07-19 04:16:00,84.263,84.3,84.246,84.263,270900004.0
2005-07-19 04:17:00,84.268,84.279,84.239,84.248,212300001.0
2005-07-19 04:18:00,84.237,84.283,84.237,84.275,193999998.0
2005-07-19 04:19:00,84.269,84.294,84.24,84.278,171700001.0
2005-07-19 04:20:00,84.248,84.286,84.228,84.245,188000000.0
2005-07-19 04:21:00,84.279,84.293,84.243,84.268,301899999.0
2005-07-19 04:22:00,84.249,84.284,84.242,84.275,135900001.0
2005-07-19 04:23:00,84.269,84.292,84.244,84.262,157499999.0
2005-07-19 04:24:00,84.224,84.275,84.224,84.256,210500001.0
2005-07-19 04:25:00,84.23,84.283,84.226,84.255,191800001.0
2005-07-19 04:26:00,84.234,84.296,84.233,84.252,239299997.0
2005-07-19 04:27:00,84.272,84.282,84.246,84.282,146599999.0
2005-07-19 04:28:00,84.232,84.292,84.231,84.292,152799997.0
2005-07-19 04:29:00,84.232,84.284,84.221,84.247,186099996.0
2005-07-19 04:30:00,84.29,84.295,84.247,84.247,267000000.0
2005-07-19 04:31:00,84.24,84.278,84.231,84.231,155200002.0
2005-07-19 04:32:00,84.25,84.298,84.236,84.259,239499995.0
2005-07-19 04:33:00,84.246,84.283,84.237,84.273,278600001.0
2005-07-19 04:34:00,84.253,84.272,84.22,84.235,202200002.0
2005-07-19 04:35:00,84.254,84.294,84.236,84.271,216999998.0
2005-07-19 04:36:00,84.233,84.264,84.213,84.245,167999998.0
2005-07-19 04:37:00,84.282,84.289,84.255,84.27,199499999.0
2005-07-19 04:38:00,84.262,84.275,84.234,84.255,166000003.0
2005-07-19 04:39:00,84.253,84.29,84.235,84.273,216400002.0
2005-07-19 04:40:00,84.216,84.285,84.216,84.249,207999997.0
2005-07-19 04:41:00,84.264,84.275,84.238,84.256,324100003.0
2005-07-19 04:42:00,84.264,84.279,84.235,84.238,325599996.0
2005-07-19 04:43:00,84.245,84.3,84.243,84.274,142400000.0
2005-07-19 04:44:00,84.285,84.305,84.254,84.291,174900002.0
2005-07-19 04:45:00,84.263,84.32,84.263,84.303,238899995.0
2005-07-19 04:46:00,84.278,84.31,84.276,84.306,185100000.0
2005-07-19 04:47:00,84.292,84.321,84.276,84.321,283200002.0
2005-07-19 04:48:00,84.304,84.31,84.271,84.29,250000000.0
2005-07-19 04:49:00,84.317,84.317,84.252,84.272,123199998.0
2005-07-19 04:50:00,84.239,84.307,84.239,84.267,195600000.0
2005-07-19 04:51:00,84.263,84.295,84.249,84.263,159900002.0
2005-07-19 04:52:00,84.275,84.303,84.261,84.303,156500000.0
2005-07-19 04:53:00,84.299,84.319,84.262,84.3,249199995.0
2005-07-19 04:54:00,84.287,84.31,84.251,84.292,369200001.0
2005-07-19 04:55:00,84.288,84.321,84.272,84.292,263499994.0
2005-07-19 04:56:00,84.282,84.331,84.278,84.331,96599999.0
2005-07-19 04:57:00,84.32,84.32,84.272,84.272,191600000.0
2005-07-19 04:58:00,84.29,84.306,84.262,84.267,219199998.0
2005-07-19 04:59:00,84.283,84.312,84.269,84.269,190899998.0
2005-07-19 05:00:00,84.288,84.33,84.286,84.315,131200003.0
2005-07-19 05:01:00,84.311,84.332,84.268,84.275,162900001.0
2005-07-19 05:02:00,84.306,84.318,84.278,84.293,158900000.0
2005-07-19 05:03:00,84.26,84.295,84.257,84.276,207900000.0
2005-07-19 05:04:00,84.309,84.31,84.264,84.282,208200000.0
2005-07-19 05:05:00,84.263,84.304,84.258,84.288,166599996.0
2005-07-19 05:06:00,84.262,84.31,84.254,84.273,254999998.0
2005-07-19 05:07:00,84.281,84.293,84.265,84.289,197400002.0
2005-07-19 05:08:00,84.285,84.303,84.269,84.273,195800001.0
2005-07-19 05:09:00,84.305,84.32,84.259,84.293,218699999.0
2005-07-19 05:10:00,84.276,84.31,84.272,84.288,127400002.0
2005-07-19 05:11:00,84.25,84.309,84.25,84.262,158400001.0
2005-07-19 05:12:00,84.255,84.324,84.238,84.295,168199999.0
2005-07-19 05:13:00,84.291,84.315,84.282,84.308,177300001.0
2005-07-19 05:14:00,84.257,84.316,84.257,84.293,202099998.0
2005-07-19 05:15:00,84.29,84.317,84.263,84.307,179699999.0
2005-07-19 05:16:00,84.303,84.314,84.278,84.295,200600001.0
2005-07-19 05:17:00,84.277,84.311,84.257,84.287,282000003.0
2005-07-19 05:18:00,84.285,84.31,84.258,84.273,285499997.0
2005-07-19 05:19:00,84.317,84.337,84.269,84.27,231800003.0
2005-07-19 05:20:00,84.242,84.321,84.242,84.281,114699999.0
2005-07-19 05:21:00,84.28,84.328,84.26,84.294,293400002.0
2005-07-19 05:22:00,84.278,84.326,84.278,84.304,235399999.0
2005-07-19 05:23:00,84.32,84.334,84.262,84.262,182199999.0
2005-07-19 05:24:00,84.286,84.332,84.269,84.308,206399999.0
2005-07-19 05:25:00,84.286,84.325,84.284,84.316,229600003.0
2005-07-19 05:26:00,84.285,84.317,84.279,84.311,186099994.0
2005-07-19 05:27:00,84.293,84.34,84.271,84.34,149000001.0
2005-07-19 05:28:00,84.291,84.328,84.273,84.295,186700000.0
2005-07-19 05:29:00,84.284,84.319,84.265,84.28,272299998.0
2005-07-19 05:30:00,84.298,84.317,84.262,84.262,252600001.0
2005-07-19 05:31:00,84.281,84.335,84.281,84.307,192800001.0
2005-07-19 05:32:00,84.279,84.325,84.271,84.299,296999999.0
2005-07-19 05:33:00,84.286,84.333,84.279,84.306,251299997.0
2005-07-19 05:34:00,84.302,84.327,84.283,84.312,182299999.0
2005-07-19 05:35:00,84.295,84.321,84.278,84.294,244399999.0
2005-07-19 05:36:00,84.283,84.32,84.267,84.285,191300001.0
2005-07-19 05:37:00,84.311,84.337,84.288,84.303,259600000.0
2005-07-19 05:38:00,84.306,84.341,84.291,84.315,276400002.0
2005-07-19 05:39:00,84.293,84.328,84.283,84.294,84600000.0
2005-07-19 05:40:00,84.302,84.345,84.293,84.338,151500000.0
2005-07-19 05:41:00,84.337,84.339,84.288,84.307,239399996.0
2005-07-19 05:42:00,84.33,84.343,84.293,84.293,64800000.0
2005-07-19 05:43:00,84.278,84.33,84.278,84.33,155299998.0
2005-07-19 05:44:00,84.305,84.337,84.289,84.295,146800001.0
2005-07-19 05:45:00,84.3,84.316,84.274,84.301,173299998.0
2005-07-19 05:46:00,84.3,84.338,84.29,84.315,211400002.0
2005-07-19 05:47:00,84.328,84.328,84.287,84.302,144999997.0
2005-07-19 05:48:00,84.307,84.349,84.306,84.34,228799999.0
2005-07-19 05:49:00,84.336,84.349,84.277,84.277,234499999.0
2005-07-19 05:50:00,84.313,84.349,84.293,84.315,141300001.0
2005-07-19 05:51:00,84.301,84.346,84.295,84.322,233300003.0
2005-07-19 05:52:00,84.323,84.342,84.299,84.323,163200001.0
2005-07-19 05:53:00,84.31,84.33,84.276,84.276,195000000.0
2005-07-19 05:54:00,84.327,84.34,84.301,84.306,206299998.0
2005-07-19 05:55:00,84.309,84.347,84.307,84.328,124700000.0
2005-07-19 05:56:00,84.311,84.342,84.303,84.325,227899999.0
2005-07-19 05:57:00,84.334,84.334,84.293,84.303,204999997.0
2005-07-19 05:58:00,84.325,84.346,84.301,84.327,139800001.0
2005-07-19 05:59:00,84.33,84.359,84.309,84.324,282799997.0
2005-07-19 06:00:00,84.282,84.342,84.282,84.312,249999997.0
2005-07-19 06:01:00,84.34,84.34,84.311,84.313,209400000.0
2005-07-19 06:02:00,84.299,84.351,84.298,84.327,187399998.0
2005-07-19 06:03:00,84.329,84.373,84.326,84.363,187300000.0
2005-07-19 06:04:00,84.382,84.395,84.345,84.359,153899998.0
2005-07-19 06:05:00,84.365,84.365,84.329,84.339,191199999.0
2005-07-19 06:06:00,84.365,84.388,84.339,84.372,175699998.0
2005-07-19 06:07:00,84.365,84.394,84.353,84.36,160700001.0
2005-07-19 06:08:00,84.34,84.364,84.325,84.359,131999998.0
2005-07-19 06:09:00,84.362,84.405,84.349,84.404,243599998.0
2005-07-19 06:10:00,84.372,84.4,84.365,84.387,114000001.0
2005-07-19 06:11:00,84.404,84.409,84.355,84.357,159600001.0
2005-07-19 06:12:00,84.367,84.384,84.34,84.357,116499999.0
2005-07-19 06:13:00,84.362,84.38,84.331,84.36,152800000.0
2005-07-19 06:14:00,84.356,84.39,84.333,84.345,298199994.0
2005-07-19 06:15:00,84.372,84.383,84.343,84.35,129400000.0
2005-07-19 06:16:00,84.387,84.393,84.349,84.356,186800001.0
2005-07-19 06:17:00,84.365,84.381,84.346,84.372,201100002.0
2005-07-19 06:18:00,84.329,84.377,84.325,84.344,234900001.0
2005-07-19 06:19:00,84.353,84.361,84.324,84.336,220299998.0
2005-07-19 06:20:00,84.344,84.36,84.313,84.313,220699997.0
2005-07-19 06:21:00,84.318,84.347,84.299,84.321,185700002.0
2005-07-19 06:22:00,84.28,84.323,84.263,84.306,307699998.0
2005-07-19 06:23:00,84.296,84.354,84.295,84.337,158199997.0
2005-07-19 06:24:00,84.312,84.356,84.309,84.337,201399999.0
2005-07-19 06:25:00,84.32,84.341,84.297,84.297,294699999.0
2005-07-19 06:26:00,84.333,84.34,84.299,84.338,179599998.0
2005-07-19 06:27:00,84.3,84.351,84.299,84.335,201699997.0
2005-07-19 06:28:00,84.287,84.33,84.279,84.291,250000000.0
2005-07-19 06:29:00,84.295,84.315,84.265,84.311,155100004.0
2005-07-19 06:30:00,84.25,84.319,84.25,84.293,211100001.0
2005-07-19 06:31:00,84.323,84.356,84.307,84.319,176700000.0
2005-07-19 06:32:00,84.334,84.35,84.304,84.325,218899998.0
2005-07-19 06:33:00,84.328,84.352,84.307,84.338,204899998.0
2005-07-19 06:34:00,84.288,84.349,84.283,84.331,132700000.0
2005-07-19 06:35:00,84.338,84.352,84.317,84.337,171199998.0
2005-07-19 06:36:00,84.316,84.364,84.312,84.331,132800000.0
2005-07-19 06:37:00,84.338,84.347,84.315,84.337,168899999.0
2005-07-19 06:38:00,84.314,84.358,84.304,84.33,221799998.0
2005-07-19 06:39:00,84.339,84.341,84.302,84.308,136800000.0
2005-07-19 06:40:00,84.3,84.349,84.29,84.322,273799999.0
2005-07-19 06:41:00,84.288,84.295,84.258,84.274,154899998.0
2005-07-19 06:42:00,84.263,84.315,84.263,84.304,183600001.0
2005-07-19 06:43:00,84.295,84.322,84.277,84.277,208699999.0
2005-07-19 06:44:00,84.282,84.33,84.282,84.307,124299999.0
2005-07-19 06:45:00,84.32,84.323,84.285,84.287,224399998.0
2005-07-19 06:46:00,84.288,84.339,84.283,84.3,146200002.0
2005-07-19 06:47:00,84.279,84.308,84.259,84.272,232400002.0
2005-07-19 06:48:00,84.261,84.3,84.254,84.278,246099999.0
2005-07-19 06:49:00,84.272,84.35,84.262,84.311,166400000.0
2005-07-19 06:50:00,84.312,84.358,84.306,84.321,251299998.0
2005-07-19 06:51:00,84.335,84.363,84.314,84.323,172300000.0
2005-07-19 06:52:00,84.319,84.36,84.303,84.331,256399995.0
2005-07-19 06:53:00,84.331,84.357,84.322,84.341,226900001.0
2005-07-19 06:54:00,84.315,84.35,84.312,84.333,189200000.0
2005-07-19 06:55:00,84.312,84.347,84.299,84.322,236799997.0
2005-07-19 06:56:00,84.314,84.411,84.314,84.396,238100000.0
2005-07-19 06:57:00,84.417,84.432,84.36,84.38,205499998.0
2005-07-19 06:58:00,84.372,84.415,84.357,84.364,221099996.0
2005-07-19 06:59:00,84.397,84.424,84.385,84.408,118800000.0
2005-07-19 07:00:00,84.412,84.439,84.352,84.414,283999997.0
2005-07-19 07:01:00,84.39,84.43,84.365,84.41,170200001.0
2005-07-19 07:02:00,84.369,84.439,84.369,84.437,205000000.0
2005-07-19 07:03:00,84.409,84.432,84.384,84.41,200300000.0
2005-07-19 07:04:00,84.407,84.428,84.376,84.376,256300003.0
2005-07-19 07:05:00,84.4,84.438,84.395,84.438,222800001.0
2005-07-19 07:06:00,84.422,84.45,84.417,84.424,218200000.0
2005-07-19 07:07:00,84.424,84.424,84.377,84.397,145199998.0
2005-07-19 07:08:00,84.388,84.425,84.388,84.4,254800001.0
2005-07-19 07:09:00,84.402,84.447,84.399,84.411,163400000.0
2005-07-19 07:10:00,84.42,84.45,84.398,84.417,150600000.0
2005-07-19 07:11:00,84.396,84.433,84.396,84.423,172499997.0
2005-07-19 07:12:00,84.382,84.41,84.362,84.373,142699997.0
2005-07-19 07:13:00,84.389,84.417,84.378,84.401,188799996.0
2005-07-19 07:14:00,84.358,84.408,84.344,84.388,245099997.0
2005-07-19 07:15:00,84.393,84.415,84.37,84.388,199899999.0
2005-07-19 07:16:00,84.324,84.403,84.324,84.37,202899999.0
2005-07-19 07:17:00,84.371,84.429,84.37,84.424,187900002.0
2005-07-19 07:18:00,84.359,84.381,84.344,84.363,147499998.0
2005-07-19 07:19:00,84.377,84.377,84.323,84.332,234399999.0
2005-07-19 07:20:00,84.341,84.375,84.331,84.348,150900000.0
2005-07-19 07:21:00,84.361,84.386,84.343,84.343,114400000.0
2005-07-19 07:22:00,84.312,84.366,84.312,84.337,194199999.0
2005-07-19 07:23:00,84.34,84.388,84.326,84.328,154700000.0
2005-07-19 07:24:00,84.36,84.387,84.339,84.385,100399998.0
2005-07-19 07:25:00,84.377,84.404,84.353,84.373,231200002.0
2005-07-19 07:26:00,84.371,84.397,84.356,84.397,250799998.0
2005-07-19 07:27:00,84.351,84.412,84.348,84.403,244399999.0
2005-07-19 07:28:00,84.383,84.409,84.366,84.385,195500000.0
2005-07-19 07:29:00,84.404,84.409,84.375,84.378,135100002.0
2005-07-19 07:30:00,84.364,84.419,84.364,84.38,192099997.0
2005-07-19 07:31:00,84.355,84.396,84.348,84.388,190799996.0
2005-07-19 07:32:00,84.38,84.41,84.357,84.382,113399999.0
2005-07-19 07:33:00,84.387,84.411,84.368,84.368,200600001.0
2005-07-19 07:34:00,84.374,84.398,84.363,84.384,164499997.0
2005-07-19 07:35:00,84.351,84.398,84.343,84.376,273699995.0
2005-07-19 07:36:00,84.416,84.416,84.352,84.356,241899999.0
2005-07-19 07:37:00,84.38,84.382,84.349,84.365,121100001.0
2005-07-19 07:38:00,84.325,84.37,84.307,84.348,181500001.0
2005-07-19 07:39:00,84.409,84.409,84.344,84.37,162799998.0
2005-07-19 07:40:00,84.378,84.383,84.35,84.374,169500000.0
2005-07-19 07:41:00,84.356,84.388,84.35,84.385,168700000.0
2005-07-19 07:42:00,84.343,84.386,84.343,84.384,160200000.0
2005-07-19 07:43:00,84.361,84.384,84.324,84.342,202199998.0
2005-07-19 07:44:00,84.342,84.364,84.321,84.342,119200001.0
2005-07-19 07:45:00,84.329,84.385,84.329,84.385,202599995.0
2005-07-19 07:46:00,84.324,84.378,84.324,84.369,169399998.0
2005-07-19 07:47:00,84.328,84.37,84.317,84.365,203500000.0
2005-07-19 07:48:00,84.325,84.378,84.301,84.345,207899998.0
2005-07-19 07:49:00,84.355,84.366,84.335,84.337,258300002.0
2005-07-19 07:50:00,84.346,84.365,84.296,84.296,286699999.0
2005-07-19 07:51:00,84.346,84.375,84.324,84.331,358800004.0
2005-07-19 07:52:00,84.321,84.374,84.318,84.357,357099998.0
2005-07-19 07:53:00,84.322,84.343,84.298,84.32,153999999.0
2005-07-19 07:54:00,84.32,84.35,84.284,84.302,218700000.0
2005-07-19 07:55:00,84.32,84.339,84.286,84.298,298699999.0
2005-07-19 07:56:00,84.317,84.328,84.272,84.283,186299998.0
2005-07-19 07:57:00,84.295,84.325,84.29,84.324,224000000.0
2005-07-19 07:58:00,84.296,84.334,84.286,84.311,264400003.0
2005-07-19 07:59:00,84.324,84.33,84.293,84.32,135400000.0
2005-07-19 08:00:00,84.311,84.322,84.269,84.28,223000004.0
2005-07-19 08:01:00,84.27,84.33,84.253,84.33,137500000.0
2005-07-19 08:02:00,84.292,84.318,84.279,84.303,138400002.0
2005-07-19 08:03:00,84.291,84.318,84.268,84.296,199199998.0
2005-07-19 08:04:00,84.289,84.309,84.27,84.291,153099999.0
2005-07-19 08:05:00,84.314,84.335,84.284,84.319,181600001.0
2005-07-19 08:06:00,84.304,84.343,84.298,84.317,182500000.0
2005-07-19 08:07:00,84.305,84.346,84.305,84.33,247899999.0
2005-07-19 08:08:00,84.326,84.366,84.326,84.36,83599998.0
2005-07-19 08:09:00,84.345,84.375,84.329,84.365,216700003.0
2005-07-19 08:10:00,84.341,84.376,84.33,84.366,222600003.0
2005-07-19 08:11:00,84.352,84.394,84.349,84.366,129200001.0
2005-07-19 08:12:00,84.344,84.367,84.308,84.328,230099999.0
2005-07-19 08:13:00,84.311,84.351,84.305,84.337,245500001.0
2005-07-19 08:14:00,84.309,84.356,84.309,84.324,266400001.0
2005-07-19 08:15:00,84.337,84.363,84.329,84.348,201600002.0
2005-07-19 08:16:00,84.342,84.361,84.32,84.335,167699999.0
2005-07-19 08:17:00,84.344,84.374,84.334,84.371,182999998.0
2005-07-19 08:18:00,84.353,84.379,84.317,84.327,144199998.0
2005-07-19 08:19:00,84.308,84.347,84.308,84.32,116200002.0
2005-07-19 08:20:00,84.27,84.348,84.269,84.329,210399998.0
2005-07-19 08:21:00,84.321,84.342,84.297,84.297,284900003.0
2005-07-19 08:22:00,84.292,84.335,84.288,84.304,202399999.0
2005-07-19 08:23:00,84.305,84.347,84.305,84.337,150100002.0
2005-07-19 08:24:00,84.308,84.337,84.303,84.328,156099999.0
2005-07-19 08:25:00,84.289,84.347,84.289,84.342,191899998.0
2005-07-19 08:26:00,84.308,84.326,84.219,84.251,222600003.0
2005-07-19 08:27:00,84.163,84.292,83.986,84.228,139700000.0
2005-07-19 08:28:00,84.271,84.314,84.267,84.304,296600001.0
2005-07-19 08:29:00,84.308,84.323,84.285,84.322,194599997.0
2005-07-19 08:30:00,84.342,84.354,84.306,84.322,205199998.0
2005-07-19 08:31:00,84.321,84.345,84.303,84.315,176299996.0
2005-07-19 08:32:00,84.31,84.358,84.303,84.325,195200001.0
2005-07-19 08:33:00,84.372,84.385,84.334,84.356,234399999.0
2005-07-19 08:34:00,84.31,84.356,84.299,84.321,175499999.0
2005-07-19 08:35:00,84.316,84.366,84.308,84.366,223099997.0
2005-07-19 08:36:00,84.312,84.349,84.307,84.311,239499999.0
2005-07-19 08:37:00,84.327,84.35,84.275,84.299,189199999.0
2005-07-19 08:38:00,84.276,84.33,84.259,84.298,301600000.0
2005-07-19 08:39:00,84.261,84.315,84.261,84.29,168700002.0
2005-07-19 08:40:00,84.289,84.313,84.27,84.27,271300000.0
2005-07-19 08:41:00,84.268,84.318,84.262,84.271,198699997.0
2005-07-19 08:42:00,84.3,84.32,84.283,84.309,204800003.0
2005-07-19 08:43:00,84.32,84.329,84.276,84.276,104000000.0
2005-07-19 08:44:00,84.304,84.315,84.269,84.289,271400001.0
2005-07-19 08:45:00,84.305,84.333,84.288,84.313,193399999.0
2005-07-19 08:46:00,84.29,84.32,84.277,84.312,151799999.0
2005-07-19 08:47:00,84.308,84.329,84.296,84.311,265400001.0
2005-07-19 08:48:00,84.305,84.349,84.286,84.317,153700002.0
2005-07-19 08:49:00,84.3,84.331,84.298,84.323,241700001.0
2005-07-19 08:50:00,84.318,84.336,84.294,84.314,121500000.0
2005-07-19 08:51:00,84.317,84.333,84.296,84.296,269700000.0
2005-07-19 08:52:00,84.323,84.336,84.298,84.318,294099998.0
2005-07-19 08:53:00,84.306,84.326,84.28,84.302,226899996.0
2005-07-19 08:54:00,84.269,84.31,84.269,84.29,158700000.0
2005-07-19 08:55:00,84.294,84.326,84.294,84.304,191700002.0
2005-07-19 08:56:00,84.252,84.318,84.25,84.318,198800005.0
2005-07-19 08:57:00,84.308,84.333,84.293,84.333,294100001.0
2005-07-19 08:58:00,84.295,84.322,84.285,84.306,170400001.0
2005-07-19 08:59:00,84.296,84.339,84.292,84.332,187799999.0
2005-07-19 09:00:00,84.281,84.331,84.281,84.317,252500000.0
2005-07-19 09:01:00,84.301,84.324,84.293,84.313,203399998.0
2005-07-19 09:02:00,84.303,84.312,84.282,84.284,197200000.0
2005-07-19 09:03:00,84.301,84.336,84.293,84.319,289100004.0
2005-07-19 09:04:00,84.315,84.344,84.301,84.318,322299993.0
2005-07-19 09:05:00,84.339,84.35,84.318,84.322,193499998.0
2005-07-19 09:06:00,84.344,84.348,84.322,84.331,229299996.0
2005-07-19 09:07:00,84.362,84.388,84.334,84.355,205199996.0
2005-07-19 09:08:00,84.342,84.349,84.306,84.315,237800000.0
2005-07-19 09:09:00,84.306,84.332,84.29,84.321,240100000.0
2005-07-19 09:10:00,84.345,84.348,84.291,84.299,139399999.0
2005-07-19 09:11:00,84.333,84.367,84.322,84.352,84100000.0
2005-07-19 09:12:00,84.365,84.38,84.34,84.356,234299998.0
2005-07-19 09:13:00,84.354,84.363,84.326,84.343,167100003.0
2005-07-19 09:14:00,84.336,84.377,84.328,84.345,210000002.0
2005-07-19 09:15:00,84.318,84.369,84.316,84.351,243700000.0
2005-07-19 09:16:00,84.326,84.382,84.325,84.35,169400002.0
2005-07-19 09:17:00,84.356,84.387,84.341,84.366,128999999.0
2005-07-19 09:18:00,84.328,84.392,84.324,84.355,241000004.0
2005-07-19 09:19:00,84.397,84.418,84.361,84.372,126600000.0
2005-07-19 09:20:00,84.383,84.417,84.372,84.413,212300000.0
2005-07-19 09:21:00,84.42,84.432,84.372,84.384,157999998.0
2005-07-19 09:22:00,84.433,84.443,84.388,84.399,79400000.0
2005-07-19 09:23:00,84.439,84.46,84.375,84.375,166099999.0
2005-07-19 09:24:00,84.383,84.435,84.369,84.395,147000001.0
2005-07-19 09:25:00,84.425,84.428,84.394,84.4,226199996.0
2005-07-19 09:26:00,84.401,84.436,84.394,84.428,189100001.0
2005-07-19 09:27:00,84.418,84.449,84.393,84.424,187499998.0
2005-07-19 09:28:00,84.408,84.439,84.403,84.425,249900000.0
2005-07-19 09:29:00,84.443,84.456,84.394,84.397,214000000.0
2005-07-19 09:30:00,84.423,84.443,84.404,84.404,187999999.0
2005-07-19 09:31:00,84.431,84.464,84.402,84.439,249899999.0
2005-07-19 09:32:00,84.444,84.47,84.426,84.444,151700002.0
2005-07-19 09:33:00,84.448,84.48,84.427,84.459,108699999.0
2005-07-19 09:34:00,84.469,84.473,84.412,84.412,233399999.0
2005-07-19 09:35:00,84.402,84.456,84.402,84.441,212800002.0
2005-07-19 09:36:00,84.438,84.477,84.421,84.459,160400000.0
2005-07-19 09:37:00,84.452,84.495,84.447,84.481,158200000.0
2005-07-19 09:38:00,84.483,84.508,84.456,84.485,187199999.0
2005-07-19 09:39:00,84.485,84.502,84.453,84.487,187300001.0
2005-07-19 09:40:00,84.424,84.502,84.424,84.502,163200002.0
2005-07-19 09:41:00,84.464,84.49,84.437,84.479,155000001.0
2005-07-19 09:42:00,84.447,84.494,84.447,84.464,178999998.0
2005-07-19 09:43:00,84.49,84.505,84.462,84.462,155300004.0
2005-07-19 09:44:00,84.478,84.504,84.455,84.485,190800000.0
2005-07-19 09:45:00,84.5,84.514,84.477,84.489,117700000.0
2005-07-19 09:46:00,84.488,84.522,84.471,84.484,240000001.0
2005-07-19 09:47:00,84.476,84.51,84.453,84.465,256899998.0
2005-07-19 09:48:00,84.456,84.495,84.451,84.474,174099999.0
2005-07-19 09:49:00,84.475,84.497,84.448,84.473,205699998.0
2005-07-19 09:50:00,84.472,84.477,84.434,84.45,239600001.0
2005-07-19 09:51:00,84.45,84.485,84.433,84.465,212600004.0
2005-07-19 09:52:00,84.392,84.501,84.392,84.473,191100004.0
2005-07-19 09:53:00,84.468,84.478,84.443,84.465,235200001.0
2005-07-19 09:54:00,84.436,84.481,84.434,84.46,151800001.0
2005-07-19 09:55:00,84.462,84.474,84.415,84.415,197300000.0
2005-07-19 09:56:00,84.358,84.478,84.358,84.477,273999999.0
2005-07-19 09:57:00,84.431,84.469,84.415,84.455,183399998.0
2005-07-19 09:58:00,84.436,84.475,84.4,84.475,222399998.0
2005-07-19 09:59:00,84.462,84.497,84.448,84.48,208199998.0
2005-07-19 10:00:00,84.463,84.525,84.458,84.503,113800000.0
2005-07-19 10:01:00,84.484,84.514,84.472,84.483,252700001.0
2005-07-19 10:02:00,84.465,84.496,84.458,84.47,182900001.0
2005-07-19 10:03:00,84.447,84.477,84.421,84.435,230799998.0
2005-07-19 10:04:00,84.43,84.474,84.426,84.46,189999998.0
2005-07-19 10:05:00,84.432,84.471,84.407,84.452,152899999.0
2005-07-19 10:06:00,84.415,84.455,84.405,84.454,181500001.0
2005-07-19 10:07:00,84.44,84.469,84.421,84.428,206600000.0
2005-07-19 10:08:00,84.423,84.485,84.423,84.44,135300000.0
2005-07-19 10:09:00,84.465,84.483,84.437,84.45,177599998.0
2005-07-19 10:10:00,84.418,84.456,84.416,84.445,213300001.0
2005-07-19 10:11:00,84.447,84.463,84.398,84.415,258200003.0
2005-07-19 10:12:00,84.42,84.432,84.391,84.397,143900001.0
2005-07-19 10:13:00,84.377,84.437,84.377,84.437,209599998.0
2005-07-19 10:14:00,84.417,84.431,84.391,84.413,180699999.0
2005-07-19 10:15:00,84.419,84.438,84.394,84.418,179900002.0
2005-07-19 10:16:00,84.432,84.459,84.4,84.425,125000000.0
2005-07-19 10:17:00,84.412,84.452,84.401,84.414,275600002.0
2005-07-19 10:18:00,84.387,84.425,84.386,84.421,164299999.0
2005-07-19 10:19:00,84.371,84.411,84.371,84.389,123899999.0
2005-07-19 10:20:00,84.368,84.417,84.367,84.379,185500003.0
2005-07-19 10:21:00,84.373,84.397,84.367,84.388,176899998.0
2005-07-19 10:22:00,84.312,84.411,84.312,84.404,242800001.0
2005-07-19 10:23:00,84.372,84.403,84.356,84.388,170599999.0
2005-07-19 10:24:00,84.386,84.388,84.335,84.335,217100001.0
2005-07-19 10:25:00,84.352,84.408,84.341,84.408,166500001.0
2005-07-19 10:26:00,84.378,84.412,84.362,84.378,150499998.0
2005-07-19 10:27:00,84.372,84.409,84.363,84.38,226199999.0
2005-07-19 10:28:00,84.403,84.407,84.366,84.389,135899999.0
2005-07-19 10:29:00,84.408,84.414,84.366,84.402,218000002.0
2005-07-19 10:30:00,84.387,84.405,84.37,84.388,179400000.0
2005-07-19 10:31:00,84.4,84.412,84.365,84.365,285000003.0
2005-07-19 10:32:00,84.381,84.402,84.373,84.393,207900000.0
2005-07-19 10:33:00,84.401,84.408,84.357,84.357,186000000.0
2005-07-19 10:34:00,84.385,84.423,84.383,84.413,203000002.0
2005-07-19 10:35:00,84.403,84.422,84.36,84.396,187000000.0
2005-07-19 10:36:00,84.395,84.439,84.381,84.4,230699997.0
2005-07-19 10:37:00,84.43,84.437,84.384,84.415,244000000.0
2005-07-19 10:38:00,84.383,84.43,84.375,84.387,235500000.0
2005-07-19 10:39:00,84.391,84.438,84.391,84.413,206599996.0
2005-07-19 10:40:00,84.445,84.454,84.391,84.397,292100006.0
2005-07-19 10:41:00,84.421,84.442,84.403,84.41,289700002.0
2005-07-19 10:42:00,84.403,84.425,84.385,84.419,333000004.0
2005-07-19 10:43:00,84.437,84.448,84.4,84.405,297999996.0
2005-07-19 10:44:00,84.424,84.475,84.417,84.451,323300001.0
2005-07-19 10:45:00,84.443,84.468,84.424,84.427,224699997.0
2005-07-19 10:46:00,84.465,84.479,84.448,84.465,204500001.0
2005-07-19 10:47:00,84.45,84.469,84.423,84.433,157600000.0
2005-07-19 10:48:00,84.468,84.471,84.431,84.432,247500001.0
2005-07-19 10:49:00,84.466,84.471,84.437,84.448,146499999.0
2005-07-19 10:50:00,84.456,84.478,84.43,84.45,210899999.0
2005-07-19 10:51:00,84.445,84.481,84.429,84.464,169400001.0
2005-07-19 10:52:00,84.427,84.477,84.423,84.453,204000002.0
2005-07-19 10:53:00,84.442,84.468,84.427,84.446,266200001.0
2005-07-19 10:54:00,84.423,84.452,84.404,84.442,264099998.0
2005-07-19 10:55:00,84.418,84.445,84.407,84.435,267299999.0
2005-07-19 10:56:00,84.418,84.479,84.396,84.423,205500000.0
2005-07-19 10:57:00,84.436,84.467,84.419,84.424,334999996.0
2005-07-19 10:58:00,84.415,84.489,84.415,84.477,177699998.0
2005-07-19 10:59:00,84.473,84.559,84.456,84.521,256400000.0
2005-07-19 11:00:00,84.587,84.587,84.497,84.502,315000002.0
2005-07-19 11:01:00,84.532,84.554,84.491,84.505,204599999.0
2005-07-19 11:02:00,84.483,84.515,84.463,84.487,134099999.0
2005-07-19 11:03:00,84.468,84.491,84.453,84.474,203699999.0
2005-07-19 11:04:00,84.48,84.504,84.466,84.475,120099999.0
2005-07-19 11:05:00,84.491,84.508,84.463,84.485,176600000.0
2005-07-19 11:06:00,84.473,84.519,84.464,84.474,144499999.0
2005-07-19 11:07:00,84.472,84.51,84.466,84.503,234299997.0
2005-07-19 11:08:00,84.47,84.495,84.453,84.471,258900002.0
2005-07-19 11:09:00,84.506,84.506,84.465,84.467,272000002.0
2005-07-19 11:10:00,84.485,84.51,84.467,84.481,131300000.0
2005-07-19 11:11:00,84.466,84.499,84.466,84.494,158400002.0
2005-07-19 11:12:00,84.481,84.511,84.472,84.496,251000002.0
2005-07-19 11:13:00,84.509,84.533,84.489,84.533,220700000.0
2005-07-19 11:14:00,84.503,84.542,84.497,84.517,126000000.0
2005-07-19 11:15:00,84.519,84.533,84.488,84.49,215800000.0
2005-07-19 11:16:00,84.441,84.483,84.441,84.459,179499998.0
2005-07-19 11:17:00,84.471,84.493,84.445,84.476,146900000.0
2005-07-19 11:18:00,84.455,84.502,84.447,84.469,266499994.0
2005-07-19 11:19:00,84.497,84.502,84.434,84.434,311399997.0
2005-07-19 11:20:00,84.423,84.51,84.413,84.489,234100000.0
2005-07-19 11:21:00,84.502,84.517,84.48,84.503,158400002.0
2005-07-19 11:22:00,84.48,84.512,84.471,84.489,203299999.0
2005-07-19 11:23:00,84.477,84.511,84.473,84.492,186300005.0
2005-07-19 11:24:00,84.494,84.516,84.477,84.496,172299999.0
2005-07-19 11:25:00,84.498,84.532,84.484,84.493,191599999.0
2005-07-19 11:26:00,84.481,84.504,84.453,84.47,257100001.0
2005-07-19 11:27:00,84.473,84.505,84.465,84.484,178999997.0
2005-07-19 11:28:00,84.483,84.515,84.467,84.47,244099999.0
2005-07-19 11:29:00,84.492,84.522,84.469,84.522,184300000.0
2005-07-19 11:30:00,84.495,84.501,84.461,84.471,161400000.0
2005-07-19 11:31:00,84.51,84.518,84.49,84.51,231100001.0
2005-07-19 11:32:00,84.505,84.531,84.483,84.505,355599993.0
2005-07-19 11:33:00,84.524,84.534,84.495,84.517,209099999.0
2005-07-19 11:34:00,84.498,84.541,84.49,84.508,185099999.0
2005-07-19 11:35:00,84.555,84.555,84.508,84.508,197499997.0
2005-07-19 11:36:00,84.512,84.563,84.498,84.561,241000000.0
2005-07-19 11:37:00,84.553,84.553,84.489,84.514,309800002.0
2005-07-19 11:38:00,84.506,84.538,84.488,84.515,357700000.0
2005-07-19 11:39:00,84.527,84.553,84.514,84.532,194600001.0
2005-07-19 11:40:00,84.472,84.538,84.472,84.509,183900000.0
2005-07-19 11:41:00,84.506,84.536,84.489,84.515,265600003.0
2005-07-19 11:42:00,84.488,84.545,84.48,84.54,242999998.0
2005-07-19 11:43:00,84.504,84.539,84.503,84.534,206399999.0
2005-07-19 11:44:00,84.513,84.534,84.494,84.497,169199997.0
2005-07-19 11:45:00,84.49,84.526,84.466,84.491,225299998.0
2005-07-19 11:46:00,84.481,84.506,84.46,84.477,170999998.0
2005-07-19 11:47:00,84.48,84.519,84.476,84.506,266300000.0
2005-07-19 11:48:00,84.521,84.532,84.494,84.508,236000001.0
2005-07-19 11:49:00,84.475,84.531,84.475,84.502,155899999.0
2005-07-19 11:50:00,84.486,84.515,84.461,84.479,116200000.0
2005-07-19 11:51:00,84.491,84.515,84.464,84.507,245000000.0
2005-07-19 11:52:00,84.474,84.508,84.455,84.478,334199994.0
2005-07-19 11:53:00,84.517,84.536,84.497,84.514,184399999.0
2005-07-19 11:54:00,84.517,84.533,84.482,84.505,171699997.0
2005-07-19 11:55:00,84.517,84.517,84.477,84.485,168700000.0
2005-07-19 11:56:00,84.498,84.513,84.474,84.5,191800001.0
2005-07-19 11:57:00,84.488,84.505,84.469,84.481,122599999.0
2005-07-19 11:58:00,84.499,84.546,84.484,84.491,243500001.0
2005-07-19 11:59:00,84.49,84.519,84.469,84.486,319799996.0
2005-07-19 12:00:00,84.485,84.519,84.469,84.5,130299998.0
2005-07-19 12:01:00,84.503,84.503,84.459,84.459,34800000.0
2005-07-19 12:02:00,84.459,84.502,84.449,84.454,284900002.0
2005-07-19 12:03:00,84.439,84.468,84.415,84.435,249000000.0
2005-07-19 12:04:00,84.459,84.48,84.41,84.413,209499997.0
2005-07-19 12:05:00,84.429,84.446,84.401,84.401,122200001.0
2005-07-19 12:06:00,84.437,84.45,84.38,84.41,196999999.0
2005-07-19 12:07:00,84.405,84.415,84.344,84.395,290999997.0
2005-07-19 12:08:00,84.358,84.401,84.358,84.387,191599999.0
2005-07-19 12:09:00,84.417,84.447,84.384,84.399,206200002.0
2005-07-19 12:10:00,84.398,84.403,84.355,84.373,202100002.0
2005-07-19 12:11:00,84.366,84.418,84.349,84.386,148499998.0
2005-07-19 12:12:00,84.414,84.432,84.402,84.408,214599998.0
2005-07-19 12:13:00,84.449,84.453,84.409,84.409,196600001.0
2005-07-19 12:14:00,84.413,84.469,84.404,84.44,189899998.0
2005-07-19 12:15:00,84.428,84.449,84.407,84.416,220499999.0
2005-07-19 12:16:00,84.418,84.462,84.398,84.433,291500002.0
2005-07-19 12:17:00,84.398,84.448,84.381,84.411,178699999.0
2005-07-19 12:18:00,84.436,84.468,84.422,84.453,239299997.0
2005-07-19 12:19:00,84.427,84.465,84.412,84.444,198200000.0
2005-07-19 12:20:00,84.431,84.473,84.417,84.457,328999997.0
2005-07-19 12:21:00,84.442,84.464,84.419,84.443,174099995.0
2005-07-19 12:22:00,84.43,84.464,84.409,84.413,202800002.0
2005-07-19 12:23:00,84.411,84.44,84.395,84.44,262299999.0
2005-07-19 12:24:00,84.408,84.435,84.376,84.376,159900000.0
2005-07-19 12:25:00,84.41,84.449,84.394,84.409,289900003.0
2005-07-19 12:26:00,84.392,84.436,84.38,84.399,138899999.0
2005-07-19 12:27:00,84.408,84.411,84.362,84.382,238999997.0
2005-07-19 12:28:00,84.375,84.436,84.375,84.415,215799999.0
2005-07-19 12:29:00,84.391,84.432,84.381,84.401,210400000.0
2005-07-19 12:30:00,84.381,84.412,84.342,84.356,173799998.0
2005-07-19 12:31:00,84.37,84.402,84.356,84.385,224200001.0
2005-07-19 12:32:00,84.366,84.387,84.347,84.363,185400001.0
2005-07-19 12:33:00,84.362,84.389,84.346,84.362,310700000.0
2005-07-19 12:34:00,84.371,84.38,84.343,84.343,149199998.0
2005-07-19 12:35:00,84.358,84.411,84.343,84.386,196399999.0
2005-07-19 12:36:00,84.366,84.394,84.338,84.374,231899999.0
2005-07-19 12:37:00,84.37,84.418,84.365,84.413,202000003.0
2005-07-19 12:38:00,84.368,84.405,84.355,84.403,199700001.0
2005-07-19 12:39:00,84.37,84.406,84.357,84.406,96900001.0
2005-07-19 12:40:00,84.342,84.377,84.332,84.371,170899999.0
2005-07-19 12:41:00,84.407,84.42,84.375,84.376,167600000.0
2005-07-19 12:42:00,84.4,84.434,84.377,84.413,160600001.0
2005-07-19 12:43:00,84.395,84.421,84.357,84.357,238500002.0
2005-07-19 12:44:00,84.39,84.422,84.371,84.391,159000002.0
2005-07-19 12:45:00,84.404,84.438,84.399,84.423,111300000.0
2005-07-19 12:46:00,84.362,84.403,84.337,84.373,283899996.0
2005-07-19 12:47:00,84.356,84.396,84.337,84.358,241199997.0
2005-07-19 12:48:00,84.374,84.379,84.333,84.334,226700002.0
2005-07-19 12:49:00,84.326,84.368,84.321,84.347,254199999.0
2005-07-19 12:50:00,84.332,84.357,84.318,84.342,78400001.0
2005-07-19 12:51:00,84.366,84.395,84.352,84.395,218599997.0
2005-07-19 12:52:00,84.373,84.405,84.359,84.377,209300002.0
2005-07-19 12:53:00,84.366,84.399,84.346,84.365,228199998.0
2005-07-19 12:54:00,84.375,84.408,84.349,84.376,268499996.0
2005-07-19 12:55:00,84.393,84.409,84.367,84.377,177599999.0
2005-07-19 12:56:00,84.405,84.407,84.361,84.383,249799995.0
2005-07-19 12:57:00,84.357,84.427,84.357,84.39,171099998.0
2005-07-19 12:58:00,84.427,84.429,84.399,84.408,172099999.0
2005-07-19 12:59:00,84.356,84.439,84.356,84.39,204199997.0
2005-07-19 13:00:00,84.402,84.418,84.373,84.383,214000003.0
2005-07-19 13:01:00,84.385,84.403,84.364,84.377,176999998.0
2005-07-19 13:02:00,84.39,84.411,84.355,84.355,247500003.0
2005-07-19 13:03:00,84.367,84.39,84.337,84.369,192200000.0
2005-07-19 13:04:00,84.38,84.404,84.357,84.368,307900000.0
2005-07-19 13:05:00,84.377,84.393,84.345,84.357,190200000.0
2005-07-19 13:06:00,84.371,84.397,84.349,84.38,231600001.0
2005-07-19 13:07:00,84.4,84.4,84.355,84.364,152200000.0
2005-07-19 13:08:00,84.397,84.4,84.353,84.385,167200001.0
2005-07-19 13:09:00,84.364,84.41,84.332,84.338,330099997.0
2005-07-19 13:10:00,84.339,84.397,84.336,84.372,219499999.0
2005-07-19 13:11:00,84.364,84.405,84.364,84.395,153300000.0
2005-07-19 13:12:00,84.382,84.41,84.356,84.408,260300001.0
2005-07-19 13:13:00,84.409,84.409,84.375,84.385,172200000.0
2005-07-19 13:14:00,84.387,84.415,84.371,84.408,188600001.0
2005-07-19 13:15:00,84.395,84.417,84.367,84.401,322799998.0
2005-07-19 13:16:00,84.398,84.426,84.361,84.403,268199996.0
2005-07-19 13:17:00,84.402,84.419,84.376,84.385,211000000.0
2005-07-19 13:18:00,84.403,84.429,84.396,84.426,158799998.0
2005-07-19 13:19:00,84.406,84.455,84.39,84.429,266399999.0
2005-07-19 13:20:00,84.435,84.454,84.403,84.403,247099997.0
2005-07-19 13:21:00,84.42,84.465,84.42,84.447,170900001.0
2005-07-19 13:22:00,84.422,84.446,84.41,84.418,147999999.0
2005-07-19 13:23:00,84.406,84.436,84.406,84.43,218999998.0
2005-07-19 13:24:00,84.402,84.432,84.394,84.405,296400000.0
2005-07-19 13:25:00,84.395,84.429,84.393,84.413,151000000.0
2005-07-19 13:26:00,84.422,84.478,84.422,84.478,149900000.0
2005-07-19 13:27:00,84.463,84.466,84.425,84.425,223000000.0
2005-07-19 13:28:00,84.44,84.47,84.434,84.449,272400006.0
2005-07-19 13:29:00,84.46,84.476,84.441,84.457,165900000.0
2005-07-19 13:30:00,84.445,84.479,84.442,84.467,131700002.0
2005-07-19 13:31:00,84.454,84.486,84.438,84.485,274200001.0
2005-07-19 13:32:00,84.467,84.475,84.443,84.455,279599998.0
2005-07-19 13:33:00,84.447,84.471,84.432,84.443,99599999.0
2005-07-19 13:34:00,84.413,84.477,84.413,84.473,236399999.0
2005-07-19 13:35:00,84.458,84.491,84.449,84.491,145600000.0
2005-07-19 13:36:00,84.442,84.508,84.427,84.472,212600001.0
2005-07-19 13:37:00,84.478,84.5,84.451,84.47,293100000.0
2005-07-19 13:38:00,84.462,84.494,84.454,84.492,246499998.0
2005-07-19 13:39:00,84.496,84.496,84.446,84.475,194700001.0
2005-07-19 13:40:00,84.451,84.488,84.432,84.46,205300002.0
2005-07-19 13:41:00,84.45,84.475,84.441,84.463,157400001.0
2005-07-19 13:42:00,84.448,84.475,84.413,84.441,190000000.0
2005-07-19 13:43:00,84.427,84.473,84.41,84.446,217599999.0
2005-07-19 13:44:00,84.469,84.478,84.443,84.45,208199995.0
2005-07-19 13:45:00,84.444,84.482,84.422,84.482,269900004.0
2005-07-19 13:46:00,84.462,84.475,84.439,84.456,166599997.0
2005-07-19 13:47:00,84.433,84.464,84.425,84.448,91100000.0
2005-07-19 13:48:00,84.451,84.477,84.436,84.462,195700002.0
2005-07-19 13:49:00,84.475,84.479,84.434,84.444,275199997.0
2005-07-19 13:50:00,84.413,84.48,84.413,84.48,152399999.0
2005-07-19 13:51:00,84.453,84.497,84.453,84.492,202999999.0
2005-07-19 13:52:00,84.467,84.5,84.456,84.476,199400002.0
2005-07-19 13:53:00,84.483,84.503,84.457,84.492,151900001.0
2005-07-19 13:54:00,84.456,84.489,84.453,84.482,158299996.0
2005-07-19 13:55:00,84.473,84.516,84.471,84.508,280900000.0
2005-07-19 13:56:00,84.493,84.523,84.469,84.494,227899997.0
2005-07-19 13:57:00,84.486,84.511,84.462,84.481,264000003.0
2005-07-19 13:58:00,84.473,84.528,84.459,84.528,241100000.0
2005-07-19 13:59:00,84.495,84.523,84.483,84.505,165099998.0
2005-07-19 14:00:00,84.504,84.523,84.488,84.516,124400000.0
2005-07-19 14:01:00,84.495,84.518,84.468,84.496,215699998.0
2005-07-19 14:02:00,84.496,84.498,84.459,84.467,239000000.0
2005-07-19 14:03:00,84.487,84.505,84.455,84.46,90300000.0
2005-07-19 14:04:00,84.476,84.497,84.461,84.497,166100000.0
2005-07-19 14:05:00,84.512,84.52,84.477,84.492,278999996.0
2005-07-19 14:06:00,84.454,84.507,84.454,84.487,247600002.0
2005-07-19 14:07:00,84.507,84.507,84.459,84.47,254099999.0
2005-07-19 14:08:00,84.502,84.523,84.478,84.501,271099999.0
2005-07-19 14:09:00,84.508,84.535,84.488,84.51,188500003.0
2005-07-19 14:10:00,84.518,84.553,84.512,84.542,179699998.0
2005-07-19 14:11:00,84.552,84.553,84.506,84.506,283599999.0
2005-07-19 14:12:00,84.524,84.535,84.498,84.504,215899999.0
2005-07-19 14:13:00,84.533,84.54,84.498,84.501,199700001.0
2005-07-19 14:14:00,84.498,84.53,84.483,84.495,224000000.0
2005-07-19 14:15:00,84.51,84.51,84.462,84.475,330299997.0
2005-07-19 14:16:00,84.457,84.494,84.457,84.473,297699997.0
2005-07-19 14:17:00,84.468,84.495,84.459,84.477,138400004.0
2005-07-19 14:18:00,84.456,84.509,84.448,84.468,249199999.0
2005-07-19 14:19:00,84.482,84.502,84.441,84.457,202300002.0
2005-07-19 14:20:00,84.474,84.494,84.433,84.44,231899997.0
2005-07-19 14:21:00,84.454,84.49,84.444,84.457,190099997.0
2005-07-19 14:22:00,84.479,84.499,84.46,84.465,133699998.0
2005-07-19 14:23:00,84.475,84.501,84.462,84.492,205900000.0
2005-07-19 14:24:00,84.459,84.484,84.446,84.455,217299999.0
2005-07-19 14:25:00,84.453,84.491,84.444,84.462,228300002.0
2005-07-19 14:26:00,84.473,84.483,84.445,84.466,161899999.0
2005-07-19 14:27:00,84.472,84.48,84.443,84.443,182799998.0
2005-07-19 14:28:00,84.434,84.458,84.416,84.455,156000000.0
2005-07-19 14:29:00,84.453,84.48,84.44,84.452,138300002.0
2005-07-19 14:30:00,84.46,84.493,84.435,84.485,214500001.0
2005-07-19 14:31:00,84.471,84.486,84.452,84.456,152499998.0
2005-07-19 14:32:00,84.517,84.525,84.472,84.477,176900001.0
2005-07-19 14:33:00,84.516,84.519,84.484,84.499,291599998.0
2005-07-19 14:34:00,84.49,84.511,84.473,84.489,205900001.0
2005-07-19 14:35:00,84.498,84.511,84.479,84.484,142100000.0
2005-07-19 14:36:00,84.479,84.508,84.462,84.508,172999998.0
2005-07-19 14:37:00,84.52,84.522,84.458,84.485,269000002.0
2005-07-19 14:38:00,84.466,84.491,84.434,84.448,158999998.0
2005-07-19 14:39:00,84.46,84.492,84.439,84.447,272399999.0
2005-07-19 14:40:00,84.47,84.5,84.463,84.483,219300000.0
2005-07-19 14:41:00,84.49,84.534,84.46,84.517,275100001.0
2005-07-19 14:42:00,84.5,84.531,84.481,84.492,241899998.0
2005-07-19 14:43:00,84.494,84.509,84.48,84.494,193700002.0
2005-07-19 14:44:00,84.506,84.538,84.48,84.538,170700000.0
2005-07-19 14:45:00,84.508,84.545,84.486,84.514,219100000.0
2005-07-19 14:46:00,84.503,84.53,84.474,84.5,120199998.0
2005-07-19 14:47:00,84.495,84.527,84.485,84.497,287399998.0
2005-07-19 14:48:00,84.52,84.52,84.474,84.474,176600002.0
2005-07-19 14:49:00,84.476,84.504,84.465,84.481,212599997.0
2005-07-19 14:50:00,84.463,84.49,84.44,84.478,138199999.0
2005-07-19 14:51:00,84.517,84.519,84.472,84.472,328999999.0
2005-07-19 14:52:00,84.498,84.515,84.481,84.499,163799998.0
2005-07-19 14:53:00,84.483,84.51,84.459,84.466,208799996.0
2005-07-19 14:54:00,84.492,84.5,84.466,84.471,232500000.0
2005-07-19 14:55:00,84.484,84.514,84.478,84.491,132700001.0
2005-07-19 14:56:00,84.473,84.508,84.468,84.486,124699998.0
2005-07-19 14:57:00,84.478,84.498,84.46,84.469,193499996.0
2005-07-19 14:58:00,84.462,84.499,84.445,84.49,165800000.0
2005-07-19 14:59:00,84.453,84.494,84.453,84.469,185300000.0
2005-07-19 15:00:00,84.453,84.494,84.438,84.494,189600001.0
2005-07-19 15:01:00,84.501,84.509,84.471,84.491,232600002.0
2005-07-19 15:02:00,84.478,84.532,84.471,84.525,203199999.0
2005-07-19 15:03:00,84.518,84.544,84.506,84.513,137300000.0
2005-07-19 15:04:00,84.494,84.53,84.482,84.53,268200001.0
2005-07-19 15:05:00,84.521,84.548,84.489,84.511,259199999.0
2005-07-19 15:06:00,84.487,84.512,84.456,84.492,226499996.0
2005-07-19 15:07:00,84.488,84.523,84.454,84.483,198500005.0
2005-07-19 15:08:00,84.48,84.517,84.473,84.488,163800000.0
2005-07-19 15:09:00,84.473,84.495,84.466,84.485,308699995.0
2005-07-19 15:10:00,84.452,84.52,84.444,84.487,172799999.0
2005-07-19 15:11:00,84.502,84.515,84.475,84.48,221599998.0
2005-07-19 15:12:00,84.478,84.52,84.462,84.471,220700001.0
2005-07-19 15:13:00,84.471,84.5,84.464,84.483,232100002.0
2005-07-19 15:14:00,84.452,84.497,84.45,84.467,206000003.0
2005-07-19 15:15:00,84.475,84.49,84.455,84.455,243899999.0
2005-07-19 15:16:00,84.435,84.495,84.435,84.456,250200003.0
2005-07-19 15:17:00,84.46,84.489,84.439,84.463,126100000.0
2005-07-19 15:18:00,84.467,84.485,84.446,84.463,226099999.0
2005-07-19 15:19:00,84.454,84.481,84.432,84.457,189400000.0
2005-07-19 15:20:00,84.446,84.479,84.436,84.445,197400001.0
2005-07-19 15:21:00,84.495,84.508,84.469,84.471,259300004.0
2005-07-19 15:22:00,84.464,84.511,84.464,84.475,92699999.0
2005-07-19 15:23:00,84.503,84.528,84.489,84.5,128899999.0
2005-07-19 15:24:00,84.54,84.543,84.502,84.505,226100000.0
2005-07-19 15:25:00,84.501,84.539,84.48,84.499,148400001.0
2005-07-19 15:26:00,84.518,84.547,84.501,84.506,276500004.0
2005-07-19 15:27:00,84.525,84.544,84.495,84.515,259700001.0
2005-07-19 15:28:00,84.488,84.53,84.488,84.522,168999998.0
2005-07-19 15:29:00,84.527,84.552,84.5,84.552,307599996.0
2005-07-19 15:30:00,84.51,84.545,84.509,84.532,182199999.0
2005-07-19 15:31:00,84.525,84.551,84.509,84.52,152700001.0
2005-07-19 15:32:00,84.501,84.535,84.489,84.5,78300000.0
2005-07-19 15:33:00,84.537,84.544,84.504,84.505,176099999.0
2005-07-19 15:34:00,84.521,84.542,84.502,84.521,222700001.0
2005-07-19 15:35:00,84.532,84.545,84.501,84.512,214700000.0
2005-07-19 15:36:00,84.505,84.537,84.489,84.517,175300001.0
2005-07-19 15:37:00,84.505,84.55,84.497,84.512,138599999.0
2005-07-19 15:38:00,84.539,84.558,84.522,84.543,151699998.0
2005-07-19 15:39:00,84.533,84.573,84.531,84.573,145400000.0
2005-07-19 15:40:00,84.533,84.585,84.487,84.537,272600003.0
2005-07-19 15:41:00,84.552,84.573,84.519,84.533,238100000.0
2005-07-19 15:42:00,84.53,84.578,84.511,84.578,140999999.0
2005-07-19 15:43:00,84.57,84.601,84.537,84.579,301499999.0
2005-07-19 15:44:00,84.565,84.576,84.541,84.541,272600004.0
2005-07-19 15:45:00,84.576,84.607,84.56,84.56,299699999.0
2005-07-19 15:46:00,84.566,84.6,84.555,84.593,195900001.0
2005-07-19 15:47:00,84.608,84.608,84.53,84.552,200599999.0
2005-07-19 15:48:00,84.531,84.585,84.52,84.563,221000000.0
2005-07-19 15:49:00,84.536,84.565,84.511,84.514,203300001.0
2005-07-19 15:50:00,84.511,84.552,84.507,84.538,143799998.0
2005-07-19 15:51:00,84.509,84.549,84.488,84.525,105899999.0
2005-07-19 15:52:00,84.53,84.556,84.508,84.556,254900002.0
2005-07-19 15:53:00,84.583,84.594,84.536,84.537,249099998.0
2005-07-19 15:54:00,84.543,84.574,84.528,84.548,155099998.0
2005-07-19 15:55:00,84.539,84.574,84.539,84.563,247099997.0
2005-07-19 15:56:00,84.517,84.56,84.516,84.55,208399997.0
2005-07-19 15:57:00,84.569,84.574,84.541,84.541,164300000.0
2005-07-19 15:58:00,84.563,84.574,84.534,84.534,172500000.0
2005-07-19 15:59:00,84.529,84.573,84.529,84.562,164899996.0
2005-07-19 16:00:00,84.554,84.588,84.553,84.575,188000000.0
2005-07-19 16:01:00,84.599,84.62,84.579,84.59,165299997.0
2005-07-19 16:02:00,84.603,84.625,84.585,84.589,224600001.0
2005-07-19 16:03:00,84.596,84.636,84.571,84.62,303099999.0
2005-07-19 16:04:00,84.594,84.612,84.57,84.597,169799999.0
2005-07-19 16:05:00,84.574,84.614,84.562,84.614,177600000.0
2005-07-19 16:06:00,84.601,84.636,84.589,84.617,123700000.0
2005-07-19 16:07:00,84.656,84.665,84.608,84.617,168300002.0
2005-07-19 16:08:00,84.645,84.661,84.617,84.628,162999998.0
2005-07-19 16:09:00,84.622,84.647,84.612,84.627,274999999.0
2005-07-19 16:10:00,84.596,84.635,84.587,84.599,214400001.0
2005-07-19 16:11:00,84.61,84.625,84.571,84.575,218500001.0
2005-07-19 16:12:00,84.586,84.624,84.58,84.588,348299994.0
2005-07-19 16:13:00,84.612,84.621,84.54,84.566,182200001.0
2005-07-19 16:14:00,84.572,84.605,84.542,84.542,186300000.0
2005-07-19 16:15:00,84.543,84.607,84.523,84.561,183900001.0
2005-07-19 16:16:00,84.595,84.595,84.519,84.528,176999997.0
2005-07-19 16:17:00,84.56,84.577,84.53,84.548,251000001.0
2005-07-19 16:18:00,84.555,84.581,84.534,84.535,172400001.0
2005-07-19 16:19:00,84.555,84.586,84.533,84.57,206599998.0
2005-07-19 16:20:00,84.577,84.596,84.556,84.572,224399998.0
2005-07-19 16:21:00,84.577,84.604,84.561,84.593,279499997.0
2005-07-19 16:22:00,84.564,84.613,84.564,84.588,204800002.0
2005-07-19 16:23:00,84.562,84.606,84.546,84.594,155200000.0
2005-07-19 16:24:00,84.572,84.598,84.548,84.568,211900004.0
2005-07-19 16:25:00,84.556,84.605,84.543,84.543,194099999.0
2005-07-19 16:26:00,84.577,84.585,84.542,84.553,169500002.0
2005-07-19 16:27:00,84.563,84.582,84.541,84.564,221799999.0
2005-07-19 16:28:00,84.544,84.59,84.537,84.58,131200000.0
2005-07-19 16:29:00,84.579,84.602,84.562,84.588,177399999.0
2005-07-19 16:30:00,84.596,84.637,84.579,84.619,215800001.0
2005-07-19 16:31:00,84.675,84.685,84.629,84.629,234399999.0
2005-07-19 16:32:00,84.63,84.652,84.61,84.62,210499998.0
2005-07-19 16:33:00,84.652,84.66,84.623,84.626,241800000.0
2005-07-19 16:34:00,84.622,84.637,84.595,84.612,168799999.0
2005-07-19 16:35:00,84.624,84.662,84.588,84.613,333199995.0
2005-07-19 16:36:00,84.637,84.663,84.62,84.636,154600000.0
2005-07-19 16:37:00,84.665,84.665,84.595,84.636,176699997.0
2005-07-19 16:38:00,84.626,84.655,84.611,84.642,162500001.0
2005-07-19 16:39:00,84.623,84.662,84.606,84.606,267699999.0
2005-07-19 16:40:00,84.645,84.663,84.615,84.64,238000002.0
2005-07-19 16:41:00,84.628,84.665,84.618,84.665,162299997.0
2005-07-19 16:42:00,84.639,84.68,84.636,84.671,187300000.0
2005-07-19 16:43:00,84.636,84.671,84.633,84.641,312199999.0
2005-07-19 16:44:00,84.667,84.684,84.64,84.667,141200002.0
2005-07-19 16:45:00,84.663,84.683,84.64,84.64,229200002.0
2005-07-19 16:46:00,84.655,84.665,84.629,84.657,161999998.0
2005-07-19 16:47:00,84.672,84.686,84.637,84.638,160600003.0
2005-07-19 16:48:00,84.615,84.655,84.608,84.624,242899998.0
2005-07-19 16:49:00,84.636,84.658,84.61,84.653,202300000.0
2005-07-19 16:50:00,84.627,84.681,84.621,84.636,154700002.0
2005-07-19 16:51:00,84.631,84.682,84.611,84.662,242900003.0
2005-07-19 16:52:00,84.615,84.66,84.615,84.652,214599998.0
2005-07-19 16:53:00,84.643,84.663,84.624,84.643,239500004.0
2005-07-19 16:54:00,84.637,84.67,84.623,84.648,208000002.0
2005-07-19 16:55:00,84.642,84.668,84.628,84.629,100400002.0
2005-07-19 16:56:00,84.618,84.657,84.612,84.643,179699998.0
2005-07-19 16:57:00,84.636,84.662,84.628,84.657,315400001.0
2005-07-19 16:58:00,84.645,84.645,84.577,84.58,194500000.0
2005-07-19 16:59:00,84.62,84.651,84.607,84.627,166700001.0
2005-07-19 17:00:00,84.677,84.69,84.624,84.641,169299998.0
2005-07-19 17:01:00,84.65,84.677,84.613,84.613,227699998.0
2005-07-19 17:02:00,84.623,84.647,84.613,84.618,175399996.0
2005-07-19 17:03:00,84.65,84.654,84.614,84.622,221099998.0
2005-07-19 17:04:00,84.633,84.655,84.605,84.618,212700001.0
2005-07-19 17:05:00,84.633,84.648,84.606,84.614,186399996.0
2005-07-19 17:06:00,84.628,84.688,84.62,84.635,187800003.0
2005-07-19 17:07:00,84.66,84.665,84.626,84.641,174899999.0
2005-07-19 17:08:00,84.62,84.655,84.601,84.637,155200000.0
2005-07-19 17:09:00,84.617,84.628,84.543,84.543,161000002.0
2005-07-19 17:10:00,84.596,84.622,84.58,84.588,163000003.0
2005-07-19 17:11:00,84.617,84.638,84.59,84.611,147399997.0
2005-07-19 17:12:00,84.593,84.637,84.59,84.615,115300000.0
2005-07-19 17:13:00,84.599,84.635,84.599,84.616,225099998.0
2005-07-19 17:14:00,84.596,84.637,84.596,84.62,183999998.0
2005-07-19 17:15:00,84.612,84.625,84.594,84.614,170899998.0
2005-07-19 17:16:00,84.604,84.651,84.597,84.627,264100000.0
2005-07-19 17:17:00,84.642,84.645,84.591,84.614,265000001.0
2005-07-19 17:18:00,84.583,84.637,84.581,84.617,222099997.0
2005-07-19 17:19:00,84.591,84.63,84.583,84.624,174199997.0
2005-07-19 17:20:00,84.612,84.638,84.593,84.597,161500000.0
2005-07-19 17:21:00,84.63,84.642,84.587,84.626,340800002.0
2005-07-19 17:22:00,84.608,84.634,84.598,84.628,106700001.0
2005-07-19 17:23:00,84.591,84.641,84.586,84.641,166799999.0
2005-07-19 17:24:00,84.59,84.632,84.573,84.587,249800003.0
2005-07-19 17:25:00,84.556,84.601,84.541,84.591,223700000.0
2005-07-19 17:26:00,84.545,84.58,84.537,84.556,222799998.0
2005-07-19 17:27:00,84.507,84.555,84.506,84.535,197700001.0
2005-07-19 17:28:00,84.472,84.557,84.472,84.514,214500003.0
2005-07-19 17:29:00,84.541,84.598,84.518,84.576,189399995.0
2005-07-19 17:30:00,84.596,84.623,84.527,84.543,222699996.0
2005-07-19 17:31:00,84.554,84.569,84.51,84.519,190100000.0
2005-07-19 17:32:00,84.508,84.571,84.506,84.55,168900000.0
2005-07-19 17:33:00,84.521,84.566,84.519,84.537,168000002.0
2005-07-19 17:34:00,84.481,84.572,84.463,84.548,244099998.0
2005-07-19 17:35:00,84.513,84.56,84.502,84.536,161400000.0
2005-07-19 17:36:00,84.534,84.551,84.517,84.551,167999997.0
2005-07-19 17:37:00,84.541,84.563,84.511,84.532,112400001.0
2005-07-19 17:38:00,84.528,84.552,84.512,84.547,227400000.0
2005-07-19 17:39:00,84.548,84.555,84.513,84.513,206100002.0
2005-07-19 17:40:00,84.511,84.565,84.503,84.565,143200000.0
2005-07-19 17:41:00,84.55,84.583,84.506,84.547,260499998.0
2005-07-19 17:42:00,84.551,84.58,84.539,84.556,221099999.0
2005-07-19 17:43:00,84.57,84.58,84.553,84.553,92700001.0
2005-07-19 17:44:00,84.55,84.587,84.526,84.568,226699996.0
2005-07-19 17:45:00,84.565,84.572,84.514,84.526,281500003.0
2005-07-19 17:46:00,84.542,84.562,84.527,84.546,248599996.0
2005-07-19 17:47:00,84.537,84.575,84.537,84.572,146900001.0
2005-07-19 17:48:00,84.536,84.583,84.536,84.583,130899999.0
2005-07-19 17:49:00,84.562,84.589,84.551,84.573,72800000.0
2005-07-19 17:50:00,84.563,84.596,84.554,84.569,152800003.0
2005-07-19 17:51:00,84.558,84.587,84.554,84.575,304399995.0
2005-07-19 17:52:00,84.57,84.582,84.548,84.556,93300001.0
2005-07-19 17:53:00,84.577,84.58,84.536,84.536,203199999.0
2005-07-19 17:54:00,84.53,84.568,84.53,84.561,175300002.0
2005-07-19 17:55:00,84.558,84.578,84.531,84.543,205899999.0
2005-07-19 17:56:00,84.535,84.575,84.513,84.528,267900001.0
2005-07-19 17:57:00,84.527,84.572,84.507,84.525,178800001.0
2005-07-19 17:58:00,84.53,84.572,84.522,84.548,272199998.0
2005-07-19 17:59:00,84.562,84.573,84.54,84.547,270199998.0
2005-07-19 18:00:00,84.525,84.584,84.525,84.554,297299997.0
2005-07-19 18:01:00,84.546,84.593,84.512,84.565,1164199993.0
2005-07-19 18:02:00,84.577,84.595,84.551,84.579,1848999988.0
2005-07-19 18:03:00,84.63,84.64,84.6,84.61,1670000000.0
2005-07-19 18:04:00,84.58,84.64,84.578,84.629,1670000000.0
2005-07-19 18:05:00,84.595,84.634,84.555,84.614,1895099997.0
2005-07-19 18:06:00,84.603,84.654,84.578,84.639,1816700000.0
2005-07-19 18:07:00,84.639,84.658,84.571,84.637,2038499991.0
2005-07-19 18:08:00,84.67,84.71,84.6,84.71,1949400002.0
2005-07-19 18:09:00,84.615,84.67,84.612,84.652,1949400002.0
2005-07-19 18:10:00,84.622,84.637,84.6,84.608,1572199984.0
2005-07-19 18:11:00,84.616,84.653,84.58,84.637,915199999.0
2005-07-19 18:12:00,84.645,84.662,84.615,84.615,1019199993.0
2005-07-19 18:13:00,84.648,84.657,84.618,84.622,1547300002.0
2005-07-19 18:14:00,84.621,84.669,84.621,84.645,1575099999.0
2005-07-19 18:15:00,84.69,84.7,84.66,84.68,2025199992.0
2005-07-19 18:16:00,84.633,84.658,84.609,84.624,2025199992.0
2005-07-19 18:17:00,84.626,84.676,84.623,84.664,758200002.0
2005-07-19 18:18:00,84.642,84.744,84.594,84.684,1268500000.0
2005-07-19 18:19:00,84.687,84.719,84.669,84.685,2041099989.0
2005-07-19 18:20:00,84.683,84.713,84.643,84.681,1356099993.0
2005-07-19 18:21:00,84.705,84.734,84.675,84.688,1844199988.0
2005-07-19 18:22:00,84.706,84.729,84.68,84.729,1765199996.0
2005-07-19 18:23:00,84.75,84.76,84.73,84.74,1467699994.0
2005-07-19 18:24:00,84.689,84.709,84.664,84.677,1467699994.0
2005-07-19 18:25:00,84.674,84.73,84.666,84.69,2110199994.0
2005-07-19 18:26:00,84.699,84.741,84.689,84.707,1484699995.0
2005-07-19 18:27:00,84.714,84.785,84.693,84.719,1518399988.0
2005-07-19 18:28:00,84.731,84.773,84.7,84.733,1005599997.0
2005-07-19 18:29:00,84.716,84.726,84.642,84.673,1291799995.0
2005-07-19 18:30:00,84.695,84.727,84.657,84.698,587000006.0
2005-07-19 18:31:00,84.715,84.755,84.696,84.748,1124199996.0
2005-07-19 18:32:00,84.716,84.757,84.705,84.723,1750200001.0
2005-07-19 18:33:00,84.76,84.81,84.74,84.76,1763500002.0
2005-07-19 18:34:00,84.676,84.762,84.654,84.67,1763500002.0
2005-07-19 18:35:00,84.654,84.68,84.596,84.619,1252300001.0
2005-07-19 18:36:00,84.615,84.658,84.562,84.587,1765199998.0
2005-07-19 18:37:00,84.609,84.71,84.565,84.572,1146200002.0
2005-07-19 18:38:00,84.603,84.638,84.57,84.57,640299999.0
2005-07-19 18:39:00,84.572,84.614,84.52,84.563,437700000.0
2005-07-19 18:40:00,84.616,84.668,84.547,84.563,674800001.0
2005-07-19 18:41:00,84.575,84.658,84.56,84.632,713300004.0
2005-07-19 18:42:00,84.577,84.651,84.577,84.618,695799999.0
2005-07-19 18:43:00,84.618,84.634,84.577,84.604,1341500001.0
2005-07-19 18:44:00,84.594,84.629,84.568,84.587,871999997.0
2005-07-19 18:45:00,84.604,84.642,84.592,84.618,1057899997.0
2005-07-19 18:46:00,84.62,84.653,84.593,84.61,639899996.0
2005-07-19 18:47:00,84.649,84.649,84.577,84.627,569899997.0
2005-07-19 18:48:00,84.62,84.658,84.611,84.635,710900002.0
2005-07-19 18:49:00,84.629,84.666,84.622,84.64,959900000.0
2005-07-19 18:50:00,84.609,84.643,84.579,84.617,999199999.0
2005-07-19 18:51:00,84.612,84.648,84.584,84.63,464200000.0
2005-07-19 18:52:00,84.619,84.666,84.603,84.622,863500000.0
2005-07-19 18:53:00,84.647,84.664,84.622,84.622,859899997.0
2005-07-19 18:54:00,84.635,84.664,84.615,84.64,906100001.0
2005-07-19 18:55:00,84.627,84.678,84.621,84.659,941299999.0
2005-07-19 18:56:00,84.635,84.677,84.623,84.653,678199997.0
2005-07-19 18:57:00,84.646,84.665,84.592,84.614,393799998.0
2005-07-19 18:58:00,84.59,84.658,84.577,84.615,1113199993.0
2005-07-19 18:59:00,84.638,84.665,84.614,84.633,718000004.0
2005-07-19 19:00:00,84.635,84.668,84.611,84.622,645000000.0
2005-07-19 19:01:00,84.613,84.661,84.606,84.626,538399998.0
2005-07-19 19:02:00,84.63,84.647,84.601,84.624,226499997.0
2005-07-19 19:03:00,84.626,84.661,84.608,84.645,635799995.0
2005-07-19 19:04:00,84.589,84.651,84.589,84.64,718199999.0
2005-07-19 19:05:00,84.624,84.646,84.595,84.602,462600000.0
2005-07-19 19:06:00,84.613,84.651,84.594,84.612,631999997.0
2005-07-19 19:07:00,84.625,84.671,84.612,84.629,964400000.0
2005-07-19 19:08:00,84.652,84.673,84.622,84.622,940000005.0
2005-07-19 19:09:00,84.629,84.675,84.616,84.672,585200000.0
2005-07-19 19:10:00,84.672,84.692,84.644,84.654,530799999.0
2005-07-19 19:11:00,84.651,84.673,84.636,84.648,144499997.0
2005-07-19 19:12:00,84.658,84.693,84.648,84.673,332200002.0
2005-07-19 19:13:00,84.671,84.671,84.618,84.637,444499997.0
2005-07-19 19:14:00,84.657,84.682,84.641,84.651,526099997.0
2005-07-19 19:15:00,84.664,84.679,84.625,84.645,687000001.0
2005-07-19 19:16:00,84.659,84.682,84.646,84.657,384899996.0
2005-07-19 19:17:00,84.633,84.681,84.63,84.652,616200001.0
2005-07-19 19:18:00,84.646,84.679,84.633,84.671,610400000.0
2005-07-19 19:19:00,84.645,84.675,84.638,84.675,658400001.0
2005-07-19 19:20:00,84.633,84.671,84.628,84.661,355299996.0
2005-07-19 19:21:00,84.654,84.679,84.627,84.638,289999999.0
2005-07-19 19:22:00,84.646,84.662,84.578,84.621,350200001.0
2005-07-19 19:23:00,84.646,84.664,84.619,84.639,1327100002.0
2005-07-19 19:24:00,84.595,84.663,84.571,84.599,641500001.0
2005-07-19 19:25:00,84.61,84.676,84.606,84.645,845100001.0
2005-07-19 19:26:00,84.637,84.665,84.617,84.623,1270600008.0
2005-07-19 19:27:00,84.625,84.652,84.608,84.634,1144299998.0
2005-07-19 19:28:00,84.613,84.658,84.6,84.619,579100001.0
2005-07-19 19:29:00,84.61,84.632,84.6,84.625,864199998.0
2005-07-19 19:30:00,84.625,84.66,84.603,84.614,897200001.0
2005-07-19 19:31:00,84.631,84.649,84.593,84.615,437599998.0
2005-07-19 19:32:00,84.63,84.64,84.596,84.601,788499993.0
2005-07-19 19:33:00,84.641,84.647,84.598,84.632,629099998.0
2005-07-19 19:34:00,84.607,84.652,84.603,84.641,888299996.0
2005-07-19 19:35:00,84.65,84.665,84.608,84.608,665499998.0
2005-07-19 19:36:00,84.601,84.668,84.589,84.636,611800001.0
2005-07-19 19:37:00,84.637,84.675,84.637,84.662,232700001.0
2005-07-19 19:38:00,84.627,84.692,84.627,84.658,808899993.0
2005-07-19 19:39:00,84.671,84.697,84.645,84.659,886099998.0
2005-07-19 19:40:00,84.618,84.663,84.585,84.599,749100001.0
2005-07-19 19:41:00,84.651,84.675,84.632,84.637,817600000.0
2005-07-19 19:42:00,84.633,84.678,84.619,84.622,657099998.0
2005-07-19 19:43:00,84.635,84.655,84.62,84.635,376599998.0
2005-07-19 19:44:00,84.651,84.671,84.617,84.665,558900000.0
2005-07-19 19:45:00,84.66,84.686,84.629,84.649,356700002.0
2005-07-19 19:46:00,84.643,84.715,84.631,84.705,421200000.0
2005-07-19 19:47:00,84.683,84.711,84.667,84.667,243000002.0
2005-07-19 19:48:00,84.649,84.702,84.648,84.682,897699993.0
2005-07-19 19:49:00,84.682,84.707,84.641,84.702,733799999.0
2005-07-19 19:50:00,84.687,84.705,84.621,84.65,398000003.0
2005-07-19 19:51:00,84.662,84.694,84.644,84.672,263199996.0
2005-07-19 19:52:00,84.693,84.706,84.662,84.681,548299995.0
2005-07-19 19:53:00,84.697,84.753,84.694,84.735,777100005.0
2005-07-19 19:54:00,84.721,84.784,84.721,84.749,696000002.0
2005-07-19 19:55:00,84.733,84.771,84.703,84.761,334899994.0
2005-07-19 19:56:00,84.752,84.784,84.715,84.731,345099997.0
2005-07-19 19:57:00,84.737,84.775,84.723,84.775,441799999.0
2005-07-19 19:58:00,84.738,84.75,84.7,84.713,748000001.0
2005-07-19 19:59:00,84.713,84.754,84.694,84.745,785400002.0
2005-07-19 20:00:00,84.751,84.774,84.726,84.742,433800001.0
2005-07-19 20:01:00,84.759,84.775,84.727,84.747,524500001.0
2005-07-19 20:02:00,84.753,84.779,84.742,84.763,650599994.0
2005-07-19 20:03:00,84.728,84.773,84.717,84.769,288599999.0
2005-07-19 20:04:00,84.735,84.771,84.702,84.738,369100002.0
2005-07-19 20:05:00,84.759,84.818,84.742,84.809,660600009.0
2005-07-19 20:06:00,84.797,84.817,84.744,84.754,749099995.0
2005-07-19 20:07:00,84.793,84.81,84.743,84.775,702900001.0
2005-07-19 20:08:00,84.757,84.786,84.698,84.738,424199999.0
2005-07-19 20:09:00,84.792,84.795,84.746,84.759,629199997.0
2005-07-19 20:10:00,84.728,84.785,84.718,84.761,666100000.0
2005-07-19 20:11:00,84.758,84.775,84.716,84.751,694199997.0
2005-07-19 20:12:00,84.74,84.807,84.732,84.764,1351399996.0
2005-07-19 20:13:00,84.798,84.8,84.725,84.76,647299997.0
2005-07-19 20:14:00,84.744,84.775,84.725,84.759,566399998.0
2005-07-19 20:15:00,84.77,84.773,84.719,84.749,538700000.0
2005-07-19 20:16:00,84.724,84.772,84.719,84.719,677399992.0
2005-07-19 20:17:00,84.76,84.786,84.725,84.753,341799999.0
2005-07-19 20:18:00,84.714,84.787,84.713,84.787,147300000.0
2005-07-19 20:19:00,84.776,84.79,84.736,84.751,302199999.0
2005-07-19 20:20:00,84.748,84.764,84.717,84.741,814299994.0
2005-07-19 20:21:00,84.726,84.78,84.723,84.733,525200000.0
2005-07-19 20:22:00,84.738,84.762,84.694,84.73,703199998.0
2005-07-19 20:23:00,84.748,84.753,84.713,84.718,532800001.0
2005-07-19 20:24:00,84.731,84.758,84.719,84.735,325199996.0
2005-07-19 20:25:00,84.756,84.756,84.709,84.729,605900002.0
2005-07-19 20:26:00,84.728,84.756,84.715,84.732,406699995.0
2005-07-19 20:27:00,84.72,84.753,84.714,84.727,513299993.0
2005-07-19 20:28:00,84.72,84.749,84.683,84.73,1049900007.0
2005-07-19 20:29:00,84.751,84.758,84.702,84.719,1550800000.0
2005-07-19 20:30:00,84.733,84.768,84.709,84.75,1460000001.0
2005-07-19 20:31:00,84.758,84.777,84.724,84.774,1028099999.0
2005-07-19 20:32:00,84.741,84.778,84.716,84.76,1167300000.0
2005-07-19 20:33:00,84.75,84.774,84.716,84.729,689600002.0
2005-07-19 20:34:00,84.744,84.765,84.712,84.749,415100001.0
2005-07-19 20:35:00,84.762,84.766,84.701,84.701,415999998.0
2005-07-19 20:36:00,84.72,84.763,84.712,84.748,506000000.0
2005-07-19 20:37:00,84.748,84.769,84.696,84.732,675999992.0
2005-07-19 20:38:00,84.732,84.774,84.7,84.7,979300002.0
2005-07-19 20:39:00,84.687,84.736,84.687,84.714,538900003.0
2005-07-19 20:40:00,84.704,84.755,84.681,84.684,1336000000.0
2005-07-19 20:41:00,84.693,84.741,84.683,84.695,935200002.0
2005-07-19 20:42:00,84.693,84.74,84.684,84.722,1094900001.0
2005-07-19 20:43:00,84.709,84.742,84.64,84.716,860300001.0
2005-07-19 20:44:00,84.668,84.716,84.658,84.658,1034599994.0
2005-07-19 20:45:00,84.673,84.729,84.666,84.7,666199996.0
2005-07-19 20:46:00,84.666,84.701,84.634,84.693,480200001.0
2005-07-19 20:47:00,84.644,84.701,84.632,84.663,1103200010.0
2005-07-19 20:48:00,84.633,84.695,84.633,84.685,541600004.0
2005-07-19 20:49:00,84.677,84.706,84.645,84.674,476299997.0
2005-07-19 20:50:00,84.681,84.756,84.667,84.725,1082199988.0
2005-07-19 20:51:00,84.747,84.766,84.718,84.722,322799997.0
2005-07-19 20:52:00,84.704,84.747,84.684,84.742,329200002.0
2005-07-19 20:53:00,84.738,84.747,84.68,84.68,1256499997.0
2005-07-19 20:54:00,84.691,84.736,84.671,84.695,484800000.0
2005-07-19 20:55:00,84.72,84.757,84.704,84.705,1379400003.0
2005-07-19 20:56:00,84.711,84.756,84.701,84.742,776699998.0
2005-07-19 20:57:00,84.734,84.762,84.706,84.739,804499997.0
2005-07-19 20:58:00,84.765,84.767,84.695,84.705,1416700000.0
2005-07-19 20:59:00,84.745,84.768,84.709,84.732,1068600002.0
2005-07-19 21:00:00,84.724,84.767,84.698,84.716,1173300003.0
2005-07-19 21:01:00,84.721,84.744,84.681,84.696,972500004.0
2005-07-19 21:02:00,84.685,84.736,84.66,84.688,437099998.0
2005-07-19 21:03:00,84.664,84.693,84.621,84.638,388599999.0
2005-07-19 21:04:00,84.634,84.724,84.634,84.667,421599996.0
2005-07-19 21:05:00,84.645,84.736,84.618,84.671,819200000.0
2005-07-19 21:06:00,84.668,84.745,84.653,84.665,617100002.0
2005-07-19 21:07:00,84.654,84.692,84.619,84.636,907400002.0
2005-07-19 21:08:00,84.652,84.686,84.601,84.623,696599995.0
2005-07-19 21:09:00,84.641,84.672,84.627,84.642,211599998.0
2005-07-19 21:10:00,84.603,84.653,84.592,84.641,796699999.0
2005-07-19 21:11:00,84.628,84.668,84.609,84.624,424300005.0
2005-07-19 21:12:00,84.612,84.688,84.612,84.658,268599999.0
2005-07-19 21:13:00,84.62,84.682,84.597,84.639,360800002.0
2005-07-19 21:14:00,84.628,84.654,84.603,84.61,707599995.0
2005-07-19 21:15:00,84.586,84.653,84.557,84.621,930499997.0
2005-07-19 21:16:00,84.583,84.632,84.543,84.591,735199999.0
2005-07-19 21:17:00,84.601,84.619,84.562,84.583,998299999.0
2005-07-19 21:18:00,84.606,84.643,84.574,84.625,558700000.0
2005-07-19 21:19:00,84.622,84.665,84.605,84.627,875699995.0
2005-07-19 21:20:00,84.584,84.658,84.583,84.628,1326099989.0
2005-07-19 21:21:00,84.604,84.651,84.59,84.614,1033800001.0
2005-07-19 21:22:00,84.616,84.652,84.582,84.595,898599993.0
2005-07-19 21:23:00,84.602,84.637,84.572,84.608,761599998.0
2005-07-19 21:24:00,84.583,84.634,84.58,84.625,833199994.0
2005-07-19 21:25:00,84.616,84.638,84.579,84.628,1050000000.0
2005-07-19 21:26:00,84.613,84.654,84.597,84.645,461600000.0
2005-07-19 21:27:00,84.63,84.685,84.606,84.616,501699992.0
2005-07-19 21:28:00,84.621,84.674,84.611,84.64,354699998.0
2005-07-19 21:29:00,84.654,84.664,84.621,84.633,537299998.0
2005-07-19 21:30:00,84.639,84.659,84.601,84.616,302000005.0
2005-07-19 21:31:00,84.65,84.679,84.622,84.655,383999997.0
2005-07-19 21:32:00,84.625,84.663,84.6,84.613,375999997.0
2005-07-19 21:33:00,84.629,84.65,84.608,84.626,425299998.0
2005-07-19 21:34:00,84.629,84.643,84.605,84.621,148400000.0
2005-07-19 21:35:00,84.613,84.667,84.613,84.648,330299999.0
2005-07-19 21:36:00,84.652,84.674,84.621,84.636,456399999.0
2005-07-19 21:37:00,84.651,84.662,84.591,84.61,473000000.0
2005-07-19 21:38:00,84.608,84.65,84.601,84.617,207900000.0
2005-07-19 21:39:00,84.626,84.659,84.62,84.639,323700002.0
2005-07-19 21:40:00,84.617,84.656,84.596,84.608,428100001.0
2005-07-19 21:41:00,84.607,84.643,84.594,84.633,264500000.0
2005-07-19 21:42:00,84.603,84.646,84.599,84.646,375799997.0
2005-07-19 21:43:00,84.65,84.653,84.599,84.607,255000004.0
2005-07-19 21:44:00,84.584,84.653,84.584,84.652,1060699999.0
2005-07-19 21:45:00,84.635,84.657,84.596,84.611,416899998.0
2005-07-19 21:46:00,84.602,84.635,84.588,84.597,192799999.0
2005-07-19 21:47:00,84.593,84.639,84.593,84.618,426600001.0
2005-07-19 21:48:00,84.617,84.643,84.559,84.596,596000004.0
2005-07-19 21:49:00,84.633,84.651,84.614,84.625,245700000.0
2005-07-19 21:50:00,84.591,84.65,84.581,84.623,240599995.0
2005-07-19 21:51:00,84.62,84.651,84.615,84.637,301000003.0
2005-07-19 21:52:00,84.617,84.646,84.612,84.633,81300000.0
2005-07-19 21:53:00,84.631,84.652,84.61,84.629,513899996.0
2005-07-19 21:54:00,84.605,84.678,84.605,84.636,299400000.0
2005-07-19 21:55:00,84.626,84.658,84.623,84.649,275799998.0
2005-07-19 21:56:00,84.621,84.676,84.589,84.653,249900001.0
2005-07-19 21:57:00,84.657,84.669,84.619,84.619,111199998.0
2005-07-19 21:58:00,84.643,84.677,84.643,84.674,164400002.0
2005-07-19 21:59:00,84.685,84.702,84.645,84.683,432700001.0
2005-07-19 22:00:00,84.693,84.706,84.659,84.673,649899997.0
2005-07-19 22:01:00,84.65,84.684,84.64,84.67,711300003.0
2005-07-19 22:02:00,84.641,84.692,84.619,84.663,825100002.0
2005-07-19 22:03:00,84.628,84.686,84.621,84.683,387199999.0
2005-07-19 22:04:00,84.656,84.71,84.644,84.648,613100001.0
2005-07-19 22:05:00,84.625,84.693,84.614,84.693,253700002.0
2005-07-19 22:06:00,84.636,84.699,84.627,84.699,178000000.0
2005-07-19 22:07:00,84.67,84.696,84.64,84.652,355600003.0
2005-07-19 22:08:00,84.645,84.694,84.642,84.672,138000001.0
2005-07-19 22:09:00,84.649,84.694,84.641,84.641,194499999.0
2005-07-19 22:10:00,84.688,84.689,84.633,84.633,218500002.0
2005-07-19 22:11:00,84.636,84.693,84.636,84.648,340300003.0
2005-07-19 22:12:00,84.611,84.675,84.611,84.663,429999996.0
2005-07-19 22:13:00,84.662,84.679,84.617,84.629,446200000.0
2005-07-19 22:14:00,84.616,84.682,84.616,84.644,366199998.0
2005-07-19 22:15:00,84.658,84.689,84.63,84.67,252900000.0
2005-07-19 22:16:00,84.669,84.707,84.654,84.67,510399998.0
2005-07-19 22:17:00,84.658,84.696,84.643,84.653,197400000.0
2005-07-19 22:18:00,84.645,84.702,84.64,84.654,352199999.0
2005-07-19 22:19:00,84.669,84.675,84.622,84.634,391499998.0
2005-07-19 22:20:00,84.657,84.668,84.626,84.634,249700001.0
2005-07-19 22:21:00,84.639,84.657,84.627,84.636,230900003.0
2005-07-19 22:22:00,84.67,84.686,84.618,84.618,434199999.0
2005-07-19 22:23:00,84.62,84.666,84.606,84.606,382299998.0
2005-07-19 22:24:00,84.593,84.66,84.593,84.613,320299998.0
2005-07-19 22:25:00,84.604,84.656,84.604,84.634,298800000.0
2005-07-19 22:26:00,84.593,84.635,84.574,84.59,202999998.0
2005-07-19 22:27:00,84.617,84.64,84.571,84.582,658100004.0
2005-07-19 22:28:00,84.599,84.607,84.562,84.575,270299996.0
2005-07-19 22:29:00,84.63,84.64,84.577,84.606,222999999.0
2005-07-19 22:30:00,84.57,84.623,84.551,84.601,180500000.0
2005-07-19 22:31:00,84.583,84.623,84.531,84.546,572500003.0
2005-07-19 22:32:00,84.553,84.62,84.54,84.595,324200004.0
2005-07-19 22:33:00,84.547,84.601,84.53,84.551,626099999.0
2005-07-19 22:34:00,84.528,84.594,84.528,84.538,419600000.0
2005-07-19 22:35:00,84.584,84.59,84.549,84.555,266200002.0
2005-07-19 22:36:00,84.568,84.607,84.547,84.553,429099996.0
2005-07-19 22:37:00,84.586,84.586,84.529,84.537,206900000.0
2005-07-19 22:38:00,84.554,84.57,84.526,84.552,109000000.0
2005-07-19 22:39:00,84.553,84.614,84.537,84.572,274100001.0
2005-07-19 22:40:00,84.567,84.6,84.547,84.567,279099997.0
2005-07-19 22:41:00,84.566,84.605,84.548,84.574,238899999.0
2005-07-19 22:42:00,84.587,84.593,84.539,84.541,190699998.0
2005-07-19 22:43:00,84.54,84.581,84.522,84.548,289699999.0
2005-07-19 22:44:00,84.551,84.589,84.53,84.546,386699998.0
2005-07-19 22:45:00,84.547,84.577,84.517,84.555,458000001.0
2005-07-19 22:46:00,84.538,84.568,84.516,84.521,273999998.0
2005-07-19 22:47:00,84.567,84.579,84.523,84.523,254400002.0
2005-07-19 22:48:00,84.554,84.571,84.518,84.523,229700000.0
2005-07-19 22:49:00,84.529,84.579,84.505,84.529,258300000.0
2005-07-19 22:50:00,84.512,84.561,84.501,84.533,336199999.0
2005-07-19 22:51:00,84.506,84.571,84.506,84.541,337299998.0
2005-07-19 22:52:00,84.511,84.58,84.504,84.575,198399998.0
2005-07-19 22:53:00,84.541,84.56,84.498,84.547,543400000.0
2005-07-19 22:54:00,84.525,84.57,84.497,84.567,303500000.0
2005-07-19 22:55:00,84.546,84.556,84.49,84.517,243900000.0
2005-07-19 22:56:00,84.498,84.537,84.487,84.512,267199999.0
2005-07-19 22:57:00,84.512,84.549,84.485,84.547,315999999.0
2005-07-19 22:58:00,84.503,84.554,84.48,84.522,234200000.0
2005-07-19 22:59:00,84.534,84.537,84.43,84.467,581700000.0
2005-07-19 23:00:00,84.523,84.544,84.491,84.503,270100001.0
2005-07-19 23:01:00,84.547,84.556,84.483,84.53,145299998.0
2005-07-19 23:02:00,84.503,84.555,84.488,84.533,204099998.0
2005-07-19 23:03:00,84.481,84.542,84.481,84.512,330399998.0
2005-07-19 23:04:00,84.47,84.516,84.454,84.489,222099999.0
2005-07-19 23:05:00,84.456,84.498,84.438,84.462,159900001.0
2005-07-19 23:06:00,84.448,84.497,84.423,84.469,261599999.0
2005-07-19 23:07:00,84.468,84.487,84.443,84.458,143500002.0
2005-07-19 23:08:00,84.48,84.505,84.445,84.467,134900001.0
2005-07-19 23:09:00,84.481,84.501,84.46,84.497,139599999.0
2005-07-19 23:10:00,84.492,84.499,84.46,84.478,349100001.0
2005-07-19 23:11:00,84.496,84.56,84.481,84.56,139499998.0
2005-07-19 23:12:00,84.497,84.533,84.493,84.508,163300000.0
2005-07-19 23:13:00,84.532,84.544,84.502,84.506,262499997.0
2005-07-19 23:14:00,84.515,84.554,84.512,84.55,280099996.0
2005-07-19 23:15:00,84.539,84.583,84.532,84.579,170899999.0
2005-07-19 23:16:00,84.542,84.549,84.513,84.513,193500002.0
2005-07-19 23:17:00,84.551,84.56,84.523,84.541,209800001.0
2005-07-19 23:18:00,84.535,84.57,84.517,84.558,290700003.0
2005-07-19 23:19:00,84.567,84.581,84.539,84.558,107699999.0
2005-07-19 23:20:00,84.553,84.587,84.526,84.566,269700002.0
2005-07-19 23:21:00,84.556,84.594,84.536,84.536,222600001.0
2005-07-19 23:22:00,84.524,84.572,84.518,84.559,208100000.0
2005-07-19 23:23:00,84.548,84.556,84.514,84.514,247099998.0
2005-07-19 23:24:00,84.54,84.552,84.513,84.518,176399999.0
2005-07-19 23:25:00,84.5,84.573,84.5,84.564,188299999.0
2005-07-19 23:26:00,84.502,84.555,84.497,84.544,204100000.0
2005-07-19 23:27:00,84.542,84.588,84.538,84.555,232399995.0
2005-07-19 23:28:00,84.572,84.599,84.552,84.599,273899997.0
2005-07-19 23:29:00,84.605,84.612,84.558,84.571,124700000.0
2005-07-19 23:30:00,84.587,84.599,84.53,84.53,185199999.0
2005-07-19 23:31:00,84.575,84.616,84.559,84.608,238900001.0
2005-07-19 23:32:00,84.603,84.627,84.583,84.612,122599999.0
2005-07-19 23:33:00,84.635,84.647,84.606,84.635,184000002.0
2005-07-19 23:34:00,84.599,84.632,84.588,84.6,381000002.0
2005-07-19 23:35:00,84.61,84.625,84.586,84.598,217199999.0
2005-07-19 23:36:00,84.564,84.619,84.564,84.614,187600002.0
2005-07-19 23:37:00,84.61,84.627,84.582,84.622,127699999.0
2005-07-19 23:38:00,84.601,84.617,84.583,84.59,177500001.0
2005-07-19 23:39:00,84.627,84.638,84.58,84.624,177999998.0
2005-07-19 23:40:00,84.58,84.634,84.571,84.612,209600000.0
2005-07-19 23:41:00,84.635,84.635,84.584,84.605,260500000.0
2005-07-19 23:42:00,84.623,84.629,84.591,84.591,205399999.0
2005-07-19 23:43:00,84.586,84.629,84.575,84.603,196800000.0
2005-07-19 23:44:00,84.588,84.631,84.579,84.619,172599999.0
2005-07-19 23:45:00,84.616,84.618,84.584,84.597,192199999.0
2005-07-19 23:46:00,84.632,84.65,84.612,84.629,270500001.0
2005-07-19 23:47:00,84.62,84.645,84.598,84.603,166400000.0
2005-07-19 23:48:00,84.632,84.662,84.632,84.662,30200000.0
2005-07-19 23:49:00,84.649,84.649,84.62,84.625,99099999.0
2005-07-19 23:50:00,84.629,84.645,84.6,84.6,234800003.0
2005-07-19 23:51:00,84.608,84.656,84.589,84.638,125799999.0
2005-07-19 23:52:00,84.606,84.646,84.588,84.622,120799999.0
2005-07-19 23:53:00,84.621,84.65,84.595,84.615,244499999.0
2005-07-19 23:54:00,84.609,84.641,84.587,84.598,241000005.0
2005-07-19 23:55:00,84.598,84.636,84.589,84.602,230299997.0
2005-07-19 23:56:00,84.622,84.63,84.592,84.596,208200001.0
2005-07-19 23:57:00,84.589,84.616,84.584,84.598,300099996.0
2005-07-19 23:58:00,84.6,84.64,84.595,84.607,166400000.0
2005-07-19 23:59:00,84.63,84.652,84.608,84.63,280500001.0
2005-07-20 00:00:00,84.636,84.655,84.605,84.623,204200002.0
2005-07-20 00:01:00,84.633,84.657,84.612,84.63,265099996.0
2005-07-20 00:02:00,84.624,84.639,84.598,84.598,176199999.0
2005-07-20 00:03:00,84.599,84.652,84.599,84.626,207799998.0
2005-07-20 00:04:00,84.599,84.638,84.584,84.621,260699997.0
2005-07-20 00:05:00,84.625,84.658,84.611,84.636,235299996.0
2005-07-20 00:06:00,84.623,84.675,84.623,84.657,139599999.0
2005-07-20 00:07:00,84.661,84.685,84.612,84.629,132600001.0
2005-07-20 00:08:00,84.611,84.663,84.61,84.653,120400001.0
2005-07-20 00:09:00,84.638,84.677,84.621,84.653,181899999.0
2005-07-20 00:10:00,84.655,84.694,84.636,84.68,98200001.0
2005-07-20 00:11:00,84.639,84.69,84.626,84.67,205599996.0
2005-07-20 00:12:00,84.642,84.688,84.635,84.66,164000002.0
2005-07-20 00:13:00,84.688,84.703,84.656,84.66,230700000.0
2005-07-20 00:14:00,84.693,84.704,84.666,84.681,206699998.0
2005-07-20 00:15:00,84.67,84.725,84.666,84.694,225100001.0
2005-07-20 00:16:00,84.697,84.715,84.659,84.665,168600002.0
2005-07-20 00:17:00,84.698,84.704,84.672,84.693,183000000.0
2005-07-20 00:18:00,84.677,84.699,84.644,84.68,304200005.0
2005-07-20 00:19:00,84.674,84.682,84.654,84.66,208899997.0
2005-07-20 00:20:00,84.633,84.704,84.633,84.698,278099999.0
2005-07-20 00:21:00,84.676,84.719,84.662,84.7,219499994.0
2005-07-20 00:22:00,84.679,84.709,84.664,84.69,241599998.0
2005-07-20 00:23:00,84.69,84.72,84.668,84.72,274400001.0
2005-07-20 00:24:00,84.656,84.719,84.656,84.711,211799998.0
2005-07-20 00:25:00,84.675,84.71,84.668,84.71,277799995.0
2005-07-20 00:26:00,84.697,84.711,84.668,84.673,189599997.0
2005-07-20 00:27:00,84.725,84.732,84.684,84.705,233600002.0
2005-07-20 00:28:00,84.664,84.712,84.662,84.712,122000000.0
2005-07-20 00:29:00,84.676,84.716,84.673,84.708,239300000.0
2005-07-20 00:30:00,84.681,84.72,84.679,84.696,233400000.0
2005-07-20 00:31:00,84.705,84.733,84.692,84.707,204200000.0
2005-07-20 00:32:00,84.709,84.732,84.694,84.712,143700000.0
2005-07-20 00:33:00,84.716,84.746,84.696,84.731,182100001.0
2005-07-20 00:34:00,84.706,84.717,84.675,84.675,132200000.0
2005-07-20 00:35:00,84.664,84.72,84.664,84.71,224799998.0
2005-07-20 00:36:00,84.683,84.704,84.668,84.668,303300001.0
2005-07-20 00:37:00,84.654,84.705,84.654,84.676,205600001.0
2005-07-20 00:38:00,84.693,84.721,84.662,84.677,212599998.0
2005-07-20 00:39:00,84.7,84.719,84.679,84.691,151499999.0
2005-07-20 00:40:00,84.682,84.742,84.67,84.728,173599999.0
2005-07-20 00:41:00,84.711,84.737,84.7,84.723,141499999.0
2005-07-20 00:42:00,84.692,84.726,84.673,84.687,322899999.0
2005-07-20 00:43:00,84.709,84.728,84.653,84.695,159800001.0
2005-07-20 00:44:00,84.659,84.724,84.659,84.723,140200000.0
2005-07-20 00:45:00,84.686,84.706,84.665,84.694,141300000.0
2005-07-20 00:46:00,84.69,84.707,84.676,84.707,136399998.0
2005-07-20 00:47:00,84.702,84.729,84.68,84.716,301100004.0
2005-07-20 00:48:00,84.683,84.728,84.674,84.698,221699999.0
2005-07-20 00:49:00,84.689,84.708,84.66,84.66,291799997.0
2005-07-20 00:50:00,84.645,84.695,84.641,84.678,155699999.0
2005-07-20 00:51:00,84.695,84.703,84.66,84.671,237200001.0
2005-07-20 00:52:00,84.642,84.68,84.642,84.66,182600001.0
2005-07-20 00:53:00,84.658,84.708,84.655,84.671,177000003.0
2005-07-20 00:54:00,84.67,84.719,84.664,84.713,251400001.0
2005-07-20 00:55:00,84.68,84.711,84.672,84.701,264700000.0
2005-07-20 00:56:00,84.681,84.701,84.668,84.679,126299998.0
2005-07-20 00:57:00,84.684,84.709,84.684,84.705,206699994.0
2005-07-20 00:58:00,84.677,84.717,84.677,84.685,149800000.0
2005-07-20 00:59:00,84.695,84.719,84.69,84.7,129599997.0
2005-07-20 01:00:00,84.681,84.719,84.669,84.689,236600000.0
2005-07-20 01:01:00,84.679,84.71,84.67,84.695,236799999.0
2005-07-20 01:02:00,84.659,84.745,84.649,84.718,211400001.0
2005-07-20 01:03:00,84.694,84.722,84.66,84.683,93900000.0
2005-07-20 01:04:00,84.67,84.711,84.663,84.705,241499997.0
2005-07-20 01:05:00,84.683,84.71,84.663,84.69,206299999.0
2005-07-20 01:06:00,84.699,84.704,84.671,84.685,222400005.0
2005-07-20 01:07:00,84.688,84.718,84.678,84.7,197000001.0
2005-07-20 01:08:00,84.658,84.709,84.65,84.701,173899999.0
2005-07-20 01:09:00,84.679,84.701,84.655,84.658,187799998.0
2005-07-20 01:10:00,84.693,84.712,84.649,84.653,159299999.0
2005-07-20 01:11:00,84.641,84.692,84.641,84.692,163800001.0
2005-07-20 01:12:00,84.693,84.716,84.674,84.692,191400000.0
2005-07-20 01:13:00,84.679,84.723,84.672,84.692,224699999.0
2005-07-20 01:14:00,84.646,84.705,84.646,84.701,315100003.0
2005-07-20 01:15:00,84.691,84.728,84.67,84.693,190399999.0
2005-07-20 01:16:00,84.699,84.725,84.657,84.664,83199999.0
2005-07-20 01:17:00,84.69,84.711,84.667,84.706,238599998.0
2005-07-20 01:18:00,84.65,84.698,84.642,84.665,234100003.0
2005-07-20 01:19:00,84.684,84.705,84.646,84.697,170899999.0
2005-07-20 01:20:00,84.664,84.714,84.657,84.692,146699998.0
2005-07-20 01:21:00,84.722,84.722,84.663,84.663,166100001.0
2005-07-20 01:22:00,84.684,84.717,84.666,84.683,180300004.0
2005-07-20 01:23:00,84.675,84.728,84.675,84.724,282999998.0
2005-07-20 01:24:00,84.693,84.726,84.668,84.674,347299995.0
2005-07-20 01:25:00,84.686,84.736,84.683,84.701,239400001.0
2005-07-20 01:26:00,84.687,84.726,84.676,84.722,170300003.0
2005-07-20 01:27:00,84.698,84.735,84.681,84.723,263099999.0
2005-07-20 01:28:00,84.708,84.746,84.689,84.722,159300000.0
2005-07-20 01:29:00,84.756,84.756,84.7,84.7,149300000.0
2005-07-20 01:30:00,84.702,84.723,84.656,84.656,156600000.0
2005-07-20 01:31:00,84.685,84.732,84.662,84.684,242600000.0
2005-07-20 01:32:00,84.693,84.716,84.674,84.68,349200002.0
2005-07-20 01:33:00,84.7,84.717,84.645,84.662,191500001.0
2005-07-20 01:34:00,84.655,84.686,84.632,84.648,161999999.0
2005-07-20 01:35:00,84.653,84.681,84.623,84.623,130799998.0
2005-07-20 01:36:00,84.63,84.683,84.61,84.646,168699997.0
2005-07-20 01:37:00,84.628,84.649,84.613,84.638,160999995.0
2005-07-20 01:38:00,84.593,84.625,84.579,84.585,244400001.0
2005-07-20 01:39:00,84.615,84.627,84.586,84.586,153099999.0
2005-07-20 01:40:00,84.627,84.664,84.613,84.631,234600001.0
2005-07-20 01:41:00,84.639,84.663,84.614,84.625,335400000.0
2005-07-20 01:42:00,84.662,84.67,84.633,84.633,170600000.0
2005-07-20 01:43:00,84.633,84.691,84.621,84.631,237000001.0
2005-07-20 01:44:00,84.615,84.673,84.603,84.624,162499997.0
2005-07-20 01:45:00,84.643,84.693,84.643,84.684,168300000.0
2005-07-20 01:46:00,84.643,84.677,84.627,84.641,186999998.0
2005-07-20 01:47:00,84.67,84.681,84.642,84.65,169600000.0
2005-07-20 01:48:00,84.65,84.671,84.626,84.644,156599996.0
2005-07-20 01:49:00,84.663,84.681,84.641,84.654,160399999.0
2005-07-20 01:50:00,84.655,84.692,84.631,84.671,204100001.0
2005-07-20 01:51:00,84.661,84.683,84.64,84.667,143700002.0
2005-07-20 01:52:00,84.656,84.685,84.637,84.653,240900000.0
2005-07-20 01:53:00,84.658,84.684,84.631,84.664,186299998.0
2005-07-20 01:54:00,84.683,84.683,84.631,84.649,139900001.0
2005-07-20 01:55:00,84.647,84.689,84.642,84.666,144500001.0
2005-07-20 01:56:00,84.648,84.678,84.628,84.642,168399999.0
2005-07-20 01:57:00,84.684,84.689,84.638,84.638,146999998.0
2005-07-20 01:58:00,84.675,84.729,84.673,84.691,242300002.0
2005-07-20 01:59:00,84.702,84.724,84.667,84.688,275799999.0
2005-07-20 02:00:00,84.703,84.728,84.684,84.704,255500000.0
2005-07-20 02:01:00,84.695,84.733,84.674,84.71,294899995.0
2005-07-20 02:02:00,84.725,84.742,84.67,84.67,116300001.0
2005-07-20 02:03:00,84.712,84.742,84.701,84.717,325099999.0
2005-07-20 02:04:00,84.71,84.719,84.688,84.71,227399998.0
2005-07-20 02:05:00,84.714,84.724,84.689,84.712,149400000.0
2005-07-20 02:06:00,84.701,84.731,84.691,84.706,230800000.0
2005-07-20 02:07:00,84.713,84.731,84.689,84.689,219000000.0
2005-07-20 02:08:00,84.699,84.719,84.687,84.696,199999999.0
2005-07-20 02:09:00,84.689,84.712,84.684,84.699,168899997.0
2005-07-20 02:10:00,84.69,84.728,84.687,84.713,193399998.0
2005-07-20 02:11:00,84.696,84.716,84.679,84.712,236100002.0
2005-07-20 02:12:00,84.716,84.747,84.716,84.74,133100000.0
2005-07-20 02:13:00,84.716,84.739,84.699,84.709,91299999.0
2005-07-20 02:14:00,84.704,84.736,84.69,84.723,180600000.0
2005-07-20 02:15:00,84.725,84.756,84.702,84.735,242699998.0
2005-07-20 02:16:00,84.72,84.751,84.71,84.723,146399998.0
2005-07-20 02:17:00,84.725,84.753,84.708,84.743,144299997.0
2005-07-20 02:18:00,84.741,84.769,84.711,84.743,212499999.0
2005-07-20 02:19:00,84.724,84.744,84.706,84.706,207299999.0
2005-07-20 02:20:00,84.716,84.728,84.699,84.727,229399998.0
2005-07-20 02:21:00,84.728,84.742,84.7,84.732,198600000.0
2005-07-20 02:22:00,84.747,84.765,84.723,84.749,174400000.0
2005-07-20 02:23:00,84.738,84.766,84.724,84.754,306099998.0
2005-07-20 02:24:00,84.767,84.767,84.72,84.745,302000005.0
2005-07-20 02:25:00,84.749,84.765,84.725,84.725,155200001.0
2005-07-20 02:26:00,84.703,84.727,84.689,84.704,118599998.0
2005-07-20 02:27:00,84.715,84.738,84.694,84.706,305299999.0
2005-07-20 02:28:00,84.707,84.733,84.692,84.723,278499998.0
2005-07-20 02:29:00,84.69,84.744,84.682,84.744,184699999.0
2005-07-20 02:30:00,84.73,84.741,84.699,84.723,121699998.0
2005-07-20 02:31:00,84.722,84.748,84.688,84.698,164400002.0
2005-07-20 02:32:00,84.731,84.752,84.701,84.728,248799999.0
2005-07-20 02:33:00,84.728,84.75,84.714,84.729,235300000.0
2005-07-20 02:34:00,84.735,84.743,84.715,84.726,193300004.0
2005-07-20 02:35:00,84.717,84.75,84.701,84.712,196299999.0
2005-07-20 02:36:00,84.691,84.748,84.691,84.738,76500000.0
2005-07-20 02:37:00,84.722,84.762,84.721,84.735,182300003.0
2005-07-20 02:38:00,84.729,84.754,84.714,84.728,215000001.0
2005-07-20 02:39:00,84.713,84.739,84.685,84.708,253899998.0
2005-07-20 02:40:00,84.716,84.748,84.703,84.73,92600001.0
2005-07-20 02:41:00,84.742,84.781,84.722,84.781,185200000.0
2005-07-20 02:42:00,84.758,84.798,84.756,84.757,139100001.0
2005-07-20 02:43:00,84.748,84.792,84.739,84.792,254199998.0
2005-07-20 02:44:00,84.79,84.805,84.776,84.794,170300003.0
2005-07-20 02:45:00,84.794,84.794,84.751,84.756,210100000.0
2005-07-20 02:46:00,84.768,84.768,84.718,84.731,130000000.0
2005-07-20 02:47:00,84.741,84.763,84.708,84.749,255700004.0
2005-07-20 02:48:00,84.757,84.777,84.708,84.71,222399998.0
2005-07-20 02:49:00,84.752,84.779,84.741,84.775,107700000.0
2005-07-20 02:50:00,84.768,84.798,84.742,84.781,214399998.0
2005-07-20 02:51:00,84.784,84.811,84.784,84.811,122100000.0
2005-07-20 02:52:00,84.788,84.824,84.781,84.796,222699999.0
2005-07-20 02:53:00,84.765,84.785,84.753,84.774,262000002.0
2005-07-20 02:54:00,84.743,84.797,84.743,84.792,158000000.0
2005-07-20 02:55:00,84.768,84.791,84.758,84.791,103500000.0
2005-07-20 02:56:00,84.798,84.831,84.785,84.808,291499999.0
2005-07-20 02:57:00,84.812,84.826,84.789,84.803,260499997.0
2005-07-20 02:58:00,84.787,84.814,84.776,84.792,176000001.0
2005-07-20 02:59:00,84.768,84.807,84.765,84.794,190099999.0
2005-07-20 03:00:00,84.784,84.811,84.784,84.804,144099999.0
2005-07-20 03:01:00,84.804,84.813,84.755,84.755,235499999.0
2005-07-20 03:02:00,84.777,84.798,84.768,84.787,130200000.0
2005-07-20 03:03:00,84.805,84.823,84.777,84.807,247100002.0
2005-07-20 03:04:00,84.832,84.846,84.801,84.819,197400001.0
2005-07-20 03:05:00,84.832,84.862,84.824,84.838,161700000.0
2005-07-20 03:06:00,84.867,84.896,84.855,84.87,184200000.0
2005-07-20 03:07:00,84.89,84.94,84.89,84.918,217600000.0
2005-07-20 03:08:00,84.951,84.966,84.936,84.962,253100001.0
2005-07-20 03:09:00,84.943,84.943,84.904,84.921,281199999.0
2005-07-20 03:10:00,84.941,84.993,84.941,84.971,272499995.0
2005-07-20 03:11:00,84.955,84.979,84.953,84.966,126699998.0
2005-07-20 03:12:00,84.956,84.97,84.93,84.937,414299996.0
2005-07-20 03:13:00,84.946,84.98,84.945,84.975,254599999.0
2005-07-20 03:14:00,84.976,84.976,84.909,84.909,179000000.0
2005-07-20 03:15:00,84.904,84.921,84.891,84.91,220199998.0
2005-07-20 03:16:00,84.896,84.923,84.891,84.914,96100000.0
2005-07-20 03:17:00,84.907,84.937,84.878,84.897,251100002.0
2005-07-20 03:18:00,84.892,84.923,84.887,84.889,187399999.0
2005-07-20 03:19:00,84.893,84.928,84.879,84.887,134200000.0
2005-07-20 03:20:00,84.873,84.907,84.854,84.862,282900000.0
2005-07-20 03:21:00,84.878,84.88,84.837,84.837,141500000.0
2005-07-20 03:22:00,84.883,84.905,84.868,84.887,180000002.0
2005-07-20 03:23:00,84.906,84.919,84.866,84.879,272400000.0
2005-07-20 03:24:00,84.896,84.896,84.847,84.847,203200002.0
2005-07-20 03:25:00,84.865,84.908,84.859,84.891,196900002.0
2005-07-20 03:26:00,84.887,84.898,84.843,84.852,151999999.0
2005-07-20 03:27:00,84.881,84.901,84.865,84.896,195300002.0
2005-07-20 03:28:00,84.87,84.884,84.849,84.849,138699999.0
2005-07-20 03:29:00,84.852,84.872,84.826,84.866,260600001.0
2005-07-20 03:30:00,84.877,84.877,84.832,84.833,217600000.0
2005-07-20 03:31:00,84.848,84.869,84.839,84.857,181900002.0
2005-07-20 03:32:00,84.843,84.867,84.829,84.851,146700001.0
2005-07-20 03:33:00,84.844,84.859,84.81,84.828,243999997.0
2005-07-20 03:34:00,84.848,84.853,84.796,84.816,189700000.0
2005-07-20 03:35:00,84.812,84.852,84.806,84.843,224900000.0
2005-07-20 03:36:00,84.823,84.86,84.819,84.848,193799999.0
2005-07-20 03:37:00,84.855,84.864,84.835,84.861,194900001.0
2005-07-20 03:38:00,84.849,84.871,84.841,84.86,235599997.0
2005-07-20 03:39:00,84.832,84.864,84.827,84.841,177099999.0
2005-07-20 03:40:00,84.844,84.86,84.822,84.824,306100000.0
2005-07-20 03:41:00,84.841,84.874,84.83,84.854,128199999.0
2005-07-20 03:42:00,84.863,84.863,84.821,84.821,115500000.0
2005-07-20 03:43:00,84.831,84.89,84.819,84.824,178700000.0
2005-07-20 03:44:00,84.846,84.884,84.828,84.855,235900002.0
2005-07-20 03:45:00,84.857,84.871,84.836,84.848,123800001.0
2005-07-20 03:46:00,84.802,84.892,84.794,84.87,212000001.0
2005-07-20 03:47:00,84.868,84.904,84.856,84.873,195700001.0
2005-07-20 03:48:00,84.871,84.899,84.857,84.889,237099994.0
2005-07-20 03:49:00,84.883,84.9,84.861,84.885,111900000.0
2005-07-20 03:50:00,84.878,84.903,84.852,84.897,285699996.0
2005-07-20 03:51:00,84.887,84.915,84.864,84.889,141700001.0
2005-07-20 03:52:00,84.877,84.895,84.854,84.895,75499999.0
2005-07-20 03:53:00,84.875,84.943,84.863,84.919,111899999.0
2005-07-20 03:54:00,84.928,84.941,84.911,84.919,115900000.0
2005-07-20 03:55:00,84.922,84.965,84.917,84.933,184000000.0
2005-07-20 03:56:00,84.965,84.965,84.899,84.937,172900002.0
2005-07-20 03:57:00,84.901,84.95,84.901,84.946,163199999.0
2005-07-20 03:58:00,84.916,84.964,84.916,84.951,160800000.0
2005-07-20 03:59:00,84.917,84.947,84.899,84.931,277999994.0
2005-07-20 04:00:00,84.924,84.953,84.901,84.919,230900000.0
2005-07-20 04:01:00,84.946,84.956,84.906,84.906,132899998.0
2005-07-20 04:02:00,84.928,84.97,84.921,84.954,111599999.0
2005-07-20 04:03:00,84.972,84.98,84.935,84.94,147599998.0
2005-07-20 04:04:00,84.947,84.963,84.918,84.946,176199998.0
2005-07-20 04:05:00,84.953,84.979,84.941,84.966,172700000.0
2005-07-20 04:06:00,84.927,84.973,84.919,84.957,170900000.0
2005-07-20 04:07:00,84.931,84.95,84.906,84.938,286300003.0
2005-07-20 04:08:00,84.908,84.928,84.895,84.926,216199997.0
2005-07-20 04:09:00,84.929,84.929,84.88,84.895,144299998.0
2005-07-20 04:10:00,84.927,84.933,84.868,84.868,172600001.0
2005-07-20 04:11:00,84.925,84.951,84.915,84.95,259700001.0
2005-07-20 04:12:00,84.901,84.927,84.876,84.91,217600000.0
2005-07-20 04:13:00,84.942,84.948,84.909,84.913,213399995.0
2005-07-20 04:14:00,84.907,84.931,84.893,84.913,236100004.0
2005-07-20 04:15:00,84.912,84.939,84.897,84.907,208500000.0
2005-07-20 04:16:00,84.902,84.937,84.88,84.937,184700001.0
2005-07-20 04:17:00,84.92,84.927,84.897,84.909,158999996.0
2005-07-20 04:18:00,84.881,84.94,84.88,84.934,113500000.0
2005-07-20 04:19:00,84.912,84.923,84.863,84.863,339600000.0
2005-07-20 04:20:00,84.883,84.928,84.86,84.928,169400002.0
2005-07-20 04:21:00,84.911,84.939,84.897,84.913,279800003.0
2005-07-20 04:22:00,84.933,84.964,84.925,84.962,211399998.0
2005-07-20 04:23:00,84.948,84.971,84.917,84.938,167699999.0
2005-07-20 04:24:00,84.948,84.978,84.928,84.963,144400000.0
2005-07-20 04:25:00,84.976,84.995,84.963,84.981,101200000.0
2005-07-20 04:26:00,84.994,85.007,84.974,84.98,179800003.0
2005-07-20 04:27:00,84.976,84.996,84.949,84.972,282199996.0
2005-07-20 04:28:00,84.974,85.005,84.968,84.999,118499997.0
2005-07-20 04:29:00,85.01,85.017,84.957,84.972,215200003.0
2005-07-20 04:30:00,84.984,85.005,84.96,84.993,193900000.0
2005-07-20 04:31:00,85.003,85.011,84.965,84.985,366699996.0
2005-07-20 04:32:00,85.015,85.015,84.944,84.948,201200000.0
2005-07-20 04:33:00,84.976,85.001,84.974,84.988,130100000.0
2005-07-20 04:34:00,84.949,84.983,84.944,84.966,173600002.0
2005-07-20 04:35:00,84.948,84.989,84.93,84.954,149199999.0
2005-07-20 04:36:00,84.948,84.962,84.927,84.95,95700000.0
2005-07-20 04:37:00,84.917,84.945,84.915,84.938,181699998.0
2005-07-20 04:38:00,84.959,84.959,84.918,84.924,106700000.0
2005-07-20 04:39:00,84.97,85.012,84.963,84.986,124499998.0
2005-07-20 04:40:00,84.993,85.003,84.973,84.977,138799998.0
2005-07-20 04:41:00,84.976,85.002,84.957,84.98,363599995.0
2005-07-20 04:42:00,85.012,85.015,84.989,84.989,221300000.0
2005-07-20 04:43:00,84.99,85.021,84.99,85.015,77100000.0
2005-07-20 04:44:00,85.009,85.03,84.999,85.023,192700002.0
2005-07-20 04:45:00,85.014,85.048,85.003,85.035,218999998.0
2005-07-20 04:46:00,85.022,85.042,85.006,85.034,121800001.0
2005-07-20 04:47:00,85.031,85.048,85.013,85.033,171400003.0
2005-07-20 04:48:00,85.007,85.041,84.999,85.016,123899998.0
2005-07-20 04:49:00,85.012,85.042,84.997,85.003,186599999.0
2005-07-20 04:50:00,85.008,85.024,84.985,85.008,212700001.0
2005-07-20 04:51:00,84.994,85.027,84.994,85.019,182900000.0
2005-07-20 04:52:00,85.015,85.029,85.006,85.025,154199998.0
2005-07-20 04:53:00,85.008,85.022,84.997,85.01,169500002.0
2005-07-20 04:54:00,85.002,85.029,84.973,85.005,302199992.0
2005-07-20 04:55:00,84.983,85.019,84.972,84.99,155000000.0
2005-07-20 04:56:00,85.0,85.024,84.984,84.995,149399999.0
2005-07-20 04:57:00,85.019,85.019,84.974,84.983,149300000.0
2005-07-20 04:58:00,85.002,85.009,84.968,84.975,134599998.0
2005-07-20 04:59:00,85.001,85.027,84.993,85.022,154999999.0
2005-07-20 05:00:00,85.013,85.038,84.995,85.002,180100000.0
2005-07-20 05:01:00,85.044,85.057,85.013,85.052,189699999.0
2005-07-20 05:02:00,85.048,85.055,85.014,85.014,219599999.0
2005-07-20 05:03:00,85.019,85.065,85.011,85.065,189399998.0
2005-07-20 05:04:00,85.026,85.064,85.019,85.059,169500001.0
2005-07-20 05:05:00,85.048,85.057,85.012,85.021,134899998.0
2005-07-20 05:06:00,85.038,85.049,85.015,85.015,184200000.0
2005-07-20 05:07:00,85.007,85.026,84.974,85.003,200999999.0
2005-07-20 05:08:00,85.025,85.041,84.995,84.995,191199998.0
2005-07-20 05:09:00,85.027,85.05,84.989,85.014,223400001.0
2005-07-20 05:10:00,84.998,85.038,84.997,85.026,186699998.0
2005-07-20 05:11:00,85.0,85.022,84.942,84.967,187600000.0
2005-07-20 05:12:00,84.985,84.989,84.952,84.955,136600000.0
2005-07-20 05:13:00,84.985,85.015,84.985,85.015,130200001.0
2005-07-20 05:14:00,85.008,85.008,84.967,84.973,195099998.0
2005-07-20 05:15:00,84.983,84.999,84.951,84.987,222800002.0
2005-07-20 05:16:00,84.98,84.994,84.951,84.959,259299995.0
2005-07-20 05:17:00,84.977,84.993,84.958,84.98,292600001.0
2005-07-20 05:18:00,84.981,84.99,84.959,84.965,148100000.0
2005-07-20 05:19:00,84.98,84.995,84.948,84.967,222500002.0
2005-07-20 05:20:00,84.956,84.982,84.924,84.939,152199998.0
2005-07-20 05:21:00,84.975,85.004,84.957,84.985,289599994.0
2005-07-20 05:22:00,84.975,85.003,84.969,84.99,264599999.0
2005-07-20 05:23:00,84.962,85.0,84.962,84.991,252300001.0
2005-07-20 05:24:00,84.987,85.021,84.987,85.02,218899999.0
2005-07-20 05:25:00,85.034,85.036,84.974,84.988,110400001.0
2005-07-20 05:26:00,84.973,85.003,84.973,85.002,247099998.0
2005-07-20 05:27:00,84.998,85.022,84.963,85.004,112200000.0
2005-07-20 05:28:00,84.983,85.026,84.973,85.026,115099998.0
2005-07-20 05:29:00,84.977,84.999,84.951,84.98,188500000.0
2005-07-20 05:30:00,85.008,85.016,84.979,84.979,150699998.0
2005-07-20 05:31:00,84.988,85.012,84.966,84.997,141400000.0
2005-07-20 05:32:00,84.997,84.997,84.967,84.977,152400000.0
2005-07-20 05:33:00,85.017,85.033,84.981,85.013,174699999.0
2005-07-20 05:34:00,85.01,85.028,84.986,85.016,136299999.0
2005-07-20 05:35:00,85.019,85.046,85.003,85.027,298699997.0
2005-07-20 05:36:00,85.034,85.065,84.987,85.009,152299998.0
2005-07-20 05:37:00,85.019,85.072,85.019,85.065,205900001.0
2005-07-20 05:38:00,85.054,85.066,85.03,85.036,314400000.0
2005-07-20 05:39:00,85.018,85.068,85.018,85.035,143399998.0
2005-07-20 05:40:00,85.049,85.087,85.041,85.062,250800003.0
2005-07-20 05:41:00,85.077,85.094,85.039,85.094,193399997.0
2005-07-20 05:42:00,85.085,85.107,85.067,85.081,114600002.0
2005-07-20 05:43:00,85.063,85.093,85.058,85.066,122999998.0
2005-07-20 05:44:00,85.043,85.061,85.034,85.048,132599999.0
2005-07-20 05:45:00,85.035,85.056,85.015,85.041,147800000.0
2005-07-20 05:46:00,85.03,85.03,85.007,85.015,152299999.0
2005-07-20 05:47:00,85.015,85.027,84.994,85.01,107900000.0
2005-07-20 05:48:00,85.013,85.058,85.002,85.028,199300004.0
2005-07-20 05:49:00,85.028,85.056,84.999,85.017,218600001.0
2005-07-20 05:50:00,85.01,85.02,84.988,84.995,191700000.0
2005-07-20 05:51:00,84.995,85.04,84.983,85.04,173299999.0
2005-07-20 05:52:00,84.995,85.03,84.987,85.009,187100005.0
2005-07-20 05:53:00,84.987,85.006,84.966,84.999,129899999.0
2005-07-20 05:54:00,84.981,85.029,84.981,85.002,195999997.0
2005-07-20 05:55:00,84.998,85.011,84.97,84.97,131899998.0
2005-07-20 05:56:00,84.996,85.018,84.981,84.996,171499998.0
2005-07-20 05:57:00,85.001,85.02,84.977,84.996,160300002.0
2005-07-20 05:58:00,84.978,85.0,84.974,84.993,172499995.0
2005-07-20 05:59:00,84.943,84.993,84.921,84.965,179599998.0
2005-07-20 06:00:00,84.968,85.008,84.951,84.981,269199999.0
2005-07-20 06:01:00,84.997,85.024,84.984,84.994,275400002.0
2005-07-20 06:02:00,84.986,85.019,84.966,85.005,208599999.0
2005-07-20 06:03:00,85.01,85.031,84.991,85.003,153100002.0
2005-07-20 06:04:00,84.979,85.017,84.979,84.997,193500002.0
2005-07-20 06:05:00,85.004,85.026,84.983,85.0,241400002.0
2005-07-20 06:06:00,84.989,85.015,84.98,84.993,165800000.0
2005-07-20 06:07:00,85.01,85.015,84.979,84.993,253699994.0
2005-07-20 06:08:00,85.002,85.014,84.976,85.004,197299998.0
2005-07-20 06:09:00,84.948,85.003,84.945,85.003,292700001.0
2005-07-20 06:10:00,84.977,84.99,84.951,84.966,109299999.0
2005-07-20 06:11:00,84.977,84.98,84.95,84.956,298499999.0
2005-07-20 06:12:00,84.953,84.998,84.95,84.99,163299999.0
2005-07-20 06:13:00,84.988,85.017,84.951,84.986,191900002.0
2005-07-20 06:14:00,84.97,85.005,84.957,84.99,259200002.0
2005-07-20 06:15:00,84.989,85.014,84.962,84.98,161900000.0
2005-07-20 06:16:00,84.956,84.995,84.95,84.962,172799999.0
2005-07-20 06:17:00,84.961,84.993,84.954,84.99,187699999.0
2005-07-20 06:18:00,84.958,84.986,84.943,84.955,250500000.0
2005-07-20 06:19:00,84.997,85.003,84.952,84.978,182100000.0
2005-07-20 06:20:00,84.979,85.009,84.962,84.978,198199999.0
2005-07-20 06:21:00,84.983,85.013,84.983,85.006,194299999.0
2005-07-20 06:22:00,84.977,85.012,84.97,84.97,269299997.0
2005-07-20 06:23:00,84.968,84.987,84.949,84.965,172000001.0
2005-07-20 06:24:00,84.958,84.995,84.95,84.977,197900002.0
2005-07-20 06:25:00,84.977,84.995,84.966,84.975,174200001.0
2005-07-20 06:26:00,84.922,84.971,84.922,84.955,138799999.0
2005-07-20 06:27:00,84.96,84.985,84.951,84.962,196499996.0
2005-07-20 06:28:00,84.944,84.983,84.944,84.973,193999996.0
2005-07-20 06:29:00,84.983,85.005,84.965,84.98,94300000.0
2005-07-20 06:30:00,84.995,85.02,84.982,84.995,177399999.0
2005-07-20 06:31:00,84.968,85.026,84.962,85.026,182000000.0
2005-07-20 06:32:00,84.977,85.01,84.966,85.01,131899999.0
2005-07-20 06:33:00,84.99,84.999,84.963,84.977,275799998.0
2005-07-20 06:34:00,84.999,85.014,84.968,84.97,239400000.0
2005-07-20 06:35:00,84.99,84.995,84.96,84.97,177299997.0
2005-07-20 06:36:00,84.965,84.986,84.945,84.967,340799994.0
2005-07-20 06:37:00,84.989,85.007,84.977,84.992,211099998.0
2005-07-20 06:38:00,84.985,85.001,84.975,84.987,262799999.0
2005-07-20 06:39:00,84.985,85.003,84.965,84.983,181099997.0
2005-07-20 06:40:00,85.007,85.029,84.973,84.983,295199999.0
2005-07-20 06:41:00,84.985,85.003,84.953,84.976,253999997.0
2005-07-20 06:42:00,84.966,84.993,84.948,84.96,215799999.0
2005-07-20 06:43:00,84.985,84.99,84.948,84.948,163000002.0
2005-07-20 06:44:00,84.959,84.968,84.929,84.947,129300000.0
2005-07-20 06:45:00,84.944,84.968,84.935,84.95,210400000.0
2005-07-20 06:46:00,84.96,84.966,84.921,84.921,200599998.0
2005-07-20 06:47:00,84.936,84.977,84.927,84.956,228700001.0
2005-07-20 06:48:00,84.933,84.963,84.933,84.95,204000003.0
2005-07-20 06:49:00,84.957,84.968,84.939,84.947,184299997.0
2005-07-20 06:50:00,84.957,84.984,84.935,84.958,226400000.0
2005-07-20 06:51:00,84.975,84.975,84.942,84.949,141600000.0
2005-07-20 06:52:00,84.937,84.985,84.929,84.96,200400001.0
2005-07-20 06:53:00,84.952,84.96,84.926,84.926,195699998.0
2005-07-20 06:54:00,84.93,84.974,84.927,84.974,214300003.0
2005-07-20 06:55:00,84.963,84.973,84.946,84.963,293400002.0
2005-07-20 06:56:00,84.957,84.999,84.957,84.999,157200000.0
2005-07-20 06:57:00,84.997,85.0,84.943,84.952,254199998.0
2005-07-20 06:58:00,84.975,84.986,84.933,84.949,276899998.0
2005-07-20 06:59:00,84.966,84.967,84.939,84.966,191599999.0
2005-07-20 07:00:00,84.965,84.986,84.958,84.978,136299999.0
2005-07-20 07:01:00,84.99,84.999,84.959,84.972,232899999.0
2005-07-20 07:02:00,84.992,85.003,84.974,84.986,331699997.0
2005-07-20 07:03:00,84.969,85.015,84.962,84.986,258300002.0
2005-07-20 07:04:00,84.969,85.009,84.969,84.996,258299999.0
2005-07-20 07:05:00,85.002,85.035,84.98,84.99,167300000.0
2005-07-20 07:06:00,84.984,85.011,84.974,84.996,210599999.0
2005-07-20 07:07:00,84.996,85.007,84.961,84.984,221299999.0
2005-07-20 07:08:00,85.006,85.034,84.995,85.009,227899998.0
2005-07-20 07:09:00,85.009,85.035,84.99,84.992,158700001.0
2005-07-20 07:10:00,85.014,85.028,84.987,84.987,170300001.0
2005-07-20 07:11:00,85.006,85.03,84.986,85.012,203499997.0
2005-07-20 07:12:00,84.979,85.006,84.978,85.006,148999999.0
2005-07-20 07:13:00,84.996,85.017,84.973,84.99,113300000.0
2005-07-20 07:14:00,84.977,85.013,84.971,85.013,84300000.0
2005-07-20 07:15:00,84.97,85.01,84.97,84.997,189200001.0
2005-07-20 07:16:00,84.992,85.025,84.961,84.992,301199998.0
2005-07-20 07:17:00,84.987,85.015,84.974,85.01,272899997.0
2005-07-20 07:18:00,84.988,85.003,84.971,84.99,194499997.0
2005-07-20 07:19:00,84.994,85.023,84.989,84.995,345900000.0
2005-07-20 07:20:00,84.973,84.992,84.968,84.991,151499998.0
2005-07-20 07:21:00,84.983,85.006,84.958,84.978,122600000.0
2005-07-20 07:22:00,84.988,85.002,84.965,84.982,166199999.0
2005-07-20 07:23:00,84.948,84.978,84.935,84.943,211600000.0
2005-07-20 07:24:00,84.964,84.997,84.941,84.988,178599998.0
2005-07-20 07:25:00,84.948,84.999,84.947,84.996,170000002.0
2005-07-20 07:26:00,84.98,84.981,84.945,84.963,236200002.0
2005-07-20 07:27:00,84.963,84.987,84.951,84.954,119399999.0
2005-07-20 07:28:00,84.974,85.005,84.965,84.985,184700001.0
2005-07-20 07:29:00,85.02,85.02,84.978,84.978,139600000.0
2005-07-20 07:30:00,85.004,85.032,84.995,85.013,105000001.0
2005-07-20 07:31:00,84.984,85.006,84.973,84.996,235600000.0
2005-07-20 07:32:00,85.003,85.02,84.98,84.98,188599997.0
2005-07-20 07:33:00,85.009,85.027,84.988,85.021,285299999.0
2005-07-20 07:34:00,85.017,85.04,85.006,85.03,186499998.0
2005-07-20 07:35:00,85.01,85.049,84.996,84.996,342600001.0
2005-07-20 07:36:00,84.98,85.02,84.965,84.997,275599999.0
2005-07-20 07:37:00,85.015,85.015,84.987,85.002,156700000.0
2005-07-20 07:38:00,84.98,85.029,84.971,85.002,171499999.0
2005-07-20 07:39:00,85.038,85.047,85.007,85.01,232400001.0
2005-07-20 07:40:00,85.008,85.049,85.008,85.049,164500001.0
2005-07-20 07:41:00,85.027,85.042,85.014,85.03,149500000.0
2005-07-20 07:42:00,85.019,85.045,85.012,85.037,195600001.0
2005-07-20 07:43:00,85.047,85.065,85.022,85.038,163999998.0
2005-07-20 07:44:00,85.052,85.07,85.033,85.052,210700001.0
2005-07-20 07:45:00,85.027,85.071,85.027,85.041,123099999.0
2005-07-20 07:46:00,85.017,85.042,84.993,85.016,149700005.0
2005-07-20 07:47:00,85.054,85.059,85.017,85.042,190299998.0
2005-07-20 07:48:00,85.061,85.067,85.036,85.045,374500003.0
2005-07-20 07:49:00,85.056,85.071,85.038,85.038,267600001.0
2005-07-20 07:50:00,85.051,85.081,85.02,85.055,332100004.0
2005-07-20 07:51:00,85.053,85.084,85.048,85.07,308499998.0
2005-07-20 07:52:00,85.061,85.087,85.005,85.029,149799999.0
2005-07-20 07:53:00,85.023,85.055,84.999,85.055,239100001.0
2005-07-20 07:54:00,85.002,85.056,85.002,85.024,111500000.0
2005-07-20 07:55:00,85.022,85.042,85.009,85.023,221800000.0
2005-07-20 07:56:00,85.027,85.042,85.008,85.022,104000001.0
2005-07-20 07:57:00,85.035,85.054,85.019,85.027,171300000.0
2005-07-20 07:58:00,85.032,85.041,85.01,85.011,166700000.0
2005-07-20 07:59:00,85.044,85.05,85.011,85.029,190499997.0
2005-07-20 08:00:00,85.02,85.02,84.966,84.966,87299999.0
2005-07-20 08:01:00,85.007,85.008,84.945,84.97,230100002.0
2005-07-20 08:02:00,84.979,85.035,84.979,85.035,154900000.0
2005-07-20 08:03:00,84.999,85.012,84.978,84.978,141700000.0
2005-07-20 08:04:00,84.989,84.99,84.961,84.973,192799999.0
2005-07-20 08:05:00,84.998,85.015,84.975,84.975,229600002.0
2005-07-20 08:06:00,84.971,85.011,84.971,84.988,164099998.0
2005-07-20 08:07:00,85.014,85.03,84.953,84.953,233800001.0
2005-07-20 08:08:00,84.973,85.012,84.956,84.993,238599992.0
2005-07-20 08:09:00,84.966,85.004,84.96,84.986,273200001.0
2005-07-20 08:10:00,84.958,85.007,84.958,84.986,170200002.0
2005-07-20 08:11:00,84.958,84.992,84.958,84.99,144299998.0
2005-07-20 08:12:00,84.982,85.02,84.977,85.015,205500000.0
2005-07-20 08:13:00,85.003,85.026,84.99,85.014,236099998.0
2005-07-20 08:14:00,84.999,85.001,84.971,84.983,215200000.0
2005-07-20 08:15:00,84.966,85.005,84.964,84.995,200299998.0
2005-07-20 08:16:00,84.964,85.0,84.964,84.999,150300001.0
2005-07-20 08:17:00,84.974,84.999,84.959,84.986,149700001.0
2005-07-20 08:18:00,84.962,84.997,84.954,84.995,156199999.0
2005-07-20 08:19:00,84.963,84.996,84.963,84.989,184100000.0
2005-07-20 08:20:00,84.963,84.98,84.925,84.947,114600000.0
2005-07-20 08:21:00,84.973,84.993,84.921,84.935,267499999.0
2005-07-20 08:22:00,84.907,84.969,84.905,84.936,209500003.0
2005-07-20 08:23:00,84.919,84.956,84.919,84.938,208499999.0
2005-07-20 08:24:00,84.908,84.927,84.899,84.92,152199999.0
2005-07-20 08:25:00,84.907,84.943,84.898,84.924,161199999.0
2005-07-20 08:26:00,84.907,84.912,84.858,84.912,207599999.0
2005-07-20 08:27:00,84.903,84.938,84.894,84.916,159900002.0
2005-07-20 08:28:00,84.886,84.926,84.886,84.918,278000000.0
2005-07-20 08:29:00,84.9,84.932,84.892,84.92,164499999.0
2005-07-20 08:30:00,84.897,84.942,84.886,84.916,205600001.0
2005-07-20 08:31:00,84.923,84.947,84.914,84.938,155000000.0
2005-07-20 08:32:00,84.92,84.98,84.92,84.97,248999998.0
2005-07-20 08:33:00,84.937,84.975,84.922,84.975,162400000.0
2005-07-20 08:34:00,84.936,84.974,84.936,84.967,215599999.0
2005-07-20 08:35:00,84.931,84.967,84.925,84.961,194299998.0
2005-07-20 08:36:00,84.95,84.986,84.942,84.952,327500002.0
2005-07-20 08:37:00,84.957,84.971,84.922,84.951,170299999.0
2005-07-20 08:38:00,84.939,84.957,84.921,84.952,197499999.0
2005-07-20 08:39:00,84.942,84.976,84.942,84.952,211499999.0
2005-07-20 08:40:00,84.913,84.969,84.913,84.95,213299998.0
2005-07-20 08:41:00,84.949,84.957,84.918,84.918,138600000.0
2005-07-20 08:42:00,84.941,84.959,84.925,84.935,109900000.0
2005-07-20 08:43:00,84.912,84.947,84.908,84.947,179700003.0
2005-07-20 08:44:00,84.909,84.967,84.909,84.929,217900001.0
2005-07-20 08:45:00,84.929,84.946,84.919,84.93,257100001.0
2005-07-20 08:46:00,84.919,84.966,84.914,84.966,115200001.0
2005-07-20 08:47:00,84.925,84.964,84.918,84.933,210900001.0
2005-07-20 08:48:00,84.957,84.962,84.92,84.92,99000000.0
2005-07-20 08:49:00,84.928,84.96,84.91,84.945,170799999.0
2005-07-20 08:50:00,84.977,84.977,84.92,84.972,175500001.0
2005-07-20 08:51:00,84.946,84.982,84.943,84.965,247600000.0
2005-07-20 08:52:00,84.936,84.985,84.936,84.97,175400001.0
2005-07-20 08:53:00,84.977,84.977,84.94,84.952,264699999.0
2005-07-20 08:54:00,84.98,85.016,84.964,84.998,317599993.0
2005-07-20 08:55:00,84.996,85.002,84.972,84.973,229599999.0
2005-07-20 08:56:00,84.967,84.998,84.961,84.99,128199999.0
2005-07-20 08:57:00,84.989,84.995,84.95,84.957,166700000.0
2005-07-20 08:58:00,84.924,84.998,84.924,84.998,184799999.0
2005-07-20 08:59:00,84.981,85.001,84.975,84.994,368600005.0
2005-07-20 09:00:00,84.976,85.0,84.959,84.978,211900001.0
2005-07-20 09:01:00,84.981,84.998,84.958,84.976,84300000.0
2005-07-20 09:02:00,84.995,84.995,84.95,84.95,177800001.0
2005-07-20 09:03:00,84.936,84.977,84.928,84.977,202200001.0
2005-07-20 09:04:00,84.965,84.97,84.917,84.917,267099999.0
2005-07-20 09:05:00,84.945,84.981,84.935,84.948,202699999.0
2005-07-20 09:06:00,84.928,84.997,84.92,84.997,176199994.0
2005-07-20 09:07:00,84.951,84.981,84.945,84.979,200899998.0
2005-07-20 09:08:00,84.943,84.983,84.935,84.95,323799998.0
2005-07-20 09:09:00,84.956,84.985,84.941,84.98,227399998.0
2005-07-20 09:10:00,84.985,84.998,84.963,84.978,109000000.0
2005-07-20 09:11:00,84.98,85.001,84.96,84.964,157500000.0
2005-07-20 09:12:00,84.937,84.99,84.937,84.99,127500000.0
2005-07-20 09:13:00,84.99,85.004,84.955,84.987,243000002.0
2005-07-20 09:14:00,85.012,85.012,84.969,84.969,183300000.0
2005-07-20 09:15:00,84.991,85.013,84.978,84.987,177699999.0
2005-07-20 09:16:00,84.956,84.976,84.939,84.956,157000000.0
2005-07-20 09:17:00,84.967,84.993,84.951,84.959,186400002.0
2005-07-20 09:18:00,84.965,84.982,84.942,84.95,189900000.0
2005-07-20 09:19:00,84.935,84.965,84.933,84.958,247600000.0
2005-07-20 09:20:00,84.953,84.985,84.942,84.963,128199999.0
2005-07-20 09:21:00,84.975,84.983,84.936,84.954,252799998.0
2005-07-20 09:22:00,84.943,84.974,84.926,84.974,141600001.0
2005-07-20 09:23:00,84.944,84.968,84.918,84.935,173800002.0
2005-07-20 09:24:00,84.919,84.956,84.887,84.918,134599999.0
2005-07-20 09:25:00,84.932,84.95,84.914,84.914,179999997.0
2005-07-20 09:26:00,84.935,84.961,84.926,84.929,215700000.0
2005-07-20 09:27:00,84.926,84.958,84.92,84.945,135699998.0
2005-07-20 09:28:00,84.911,84.962,84.911,84.956,221800002.0
2005-07-20 09:29:00,84.921,84.975,84.921,84.961,126899999.0
2005-07-20 09:30:00,84.926,84.956,84.923,84.947,176000001.0
2005-07-20 09:31:00,84.931,84.967,84.929,84.961,211199995.0
2005-07-20 09:32:00,84.938,84.961,84.927,84.961,156699999.0
2005-07-20 09:33:00,84.954,84.965,84.935,84.95,141800003.0
2005-07-20 09:34:00,84.915,84.984,84.915,84.978,233599998.0
2005-07-20 09:35:00,84.954,84.993,84.932,84.968,181000001.0
2005-07-20 09:36:00,84.961,84.985,84.94,84.957,185299998.0
2005-07-20 09:37:00,84.966,85.001,84.955,84.984,148099998.0
2005-07-20 09:38:00,85.009,85.011,84.969,84.982,172000000.0
2005-07-20 09:39:00,84.952,84.994,84.94,84.983,98100000.0
2005-07-20 09:40:00,84.979,84.994,84.962,84.97,166499998.0
2005-07-20 09:41:00,84.972,84.994,84.947,84.972,239900001.0
2005-07-20 09:42:00,84.981,84.997,84.965,84.979,189099999.0
2005-07-20 09:43:00,84.998,85.02,84.974,84.987,146599997.0
2005-07-20 09:44:00,85.007,85.007,84.957,84.973,200899999.0
2005-07-20 09:45:00,84.987,85.017,84.987,85.01,148599998.0
2005-07-20 09:46:00,85.003,85.027,84.989,85.0,246200001.0
2005-07-20 09:47:00,84.993,85.011,84.967,84.988,165700000.0
2005-07-20 09:48:00,84.987,85.003,84.969,84.992,213999996.0
2005-07-20 09:49:00,85.01,85.04,84.998,85.035,169000001.0
2005-07-20 09:50:00,85.008,85.014,84.981,84.999,353399999.0
2005-07-20 09:51:00,84.988,85.015,84.97,84.985,175900002.0
2005-07-20 09:52:00,84.991,85.039,84.975,85.01,266700001.0
2005-07-20 09:53:00,85.001,85.033,84.987,85.02,232999999.0
2005-07-20 09:54:00,85.004,85.043,84.987,85.029,157200000.0
2005-07-20 09:55:00,84.989,85.01,84.967,84.987,164900001.0
2005-07-20 09:56:00,84.981,85.008,84.971,85.008,119100002.0
2005-07-20 09:57:00,84.992,85.012,84.977,84.997,168000001.0
2005-07-20 09:58:00,84.998,85.048,84.981,85.03,290599995.0
2005-07-20 09:59:00,85.027,85.057,85.024,85.049,177899999.0
2005-07-20 10:00:00,85.032,85.068,85.018,85.032,135899999.0
2005-07-20 10:01:00,85.013,85.054,85.009,85.019,266299999.0
2005-07-20 10:02:00,85.022,85.069,85.01,85.04,181399999.0
2005-07-20 10:03:00,85.057,85.08,85.047,85.06,176700000.0
2005-07-20 10:04:00,85.063,85.078,85.038,85.056,150400001.0
2005-07-20 10:05:00,85.038,85.051,85.007,85.034,191100002.0
2005-07-20 10:06:00,85.054,85.079,85.033,85.036,208100000.0
2005-07-20 10:07:00,85.022,85.052,85.006,85.021,251499997.0
2005-07-20 10:08:00,85.011,85.039,85.004,85.039,208600001.0
2005-07-20 10:09:00,85.047,85.056,85.024,85.024,232200001.0
2005-07-20 10:10:00,85.036,85.036,84.996,84.997,171500003.0
2005-07-20 10:11:00,85.02,85.021,84.995,85.007,155700000.0
2005-07-20 10:12:00,85.001,85.032,84.996,85.016,297999995.0
2005-07-20 10:13:00,84.981,85.047,84.981,85.018,212799995.0
2005-07-20 10:14:00,85.001,85.018,84.994,85.015,260900003.0
2005-07-20 10:15:00,84.994,85.013,84.978,84.984,163600000.0
2005-07-20 10:16:00,84.99,85.02,84.965,84.967,170199997.0
2005-07-20 10:17:00,84.981,85.001,84.958,84.974,132300002.0
2005-07-20 10:18:00,84.98,85.026,84.965,85.004,208799998.0
2005-07-20 10:19:00,85.0,85.0,84.966,84.972,200400001.0
2005-07-20 10:20:00,84.995,85.027,84.983,85.01,160099999.0
2005-07-20 10:21:00,84.973,85.015,84.97,85.008,183899999.0
2005-07-20 10:22:00,84.961,85.0,84.959,84.992,258699998.0
2005-07-20 10:23:00,84.975,84.988,84.944,84.96,166600000.0
2005-07-20 10:24:00,84.975,84.991,84.952,84.975,99600001.0
2005-07-20 10:25:00,84.997,85.0,84.96,84.966,329800000.0
2005-07-20 10:26:00,84.965,84.987,84.96,84.98,160000002.0
2005-07-20 10:27:00,84.971,84.995,84.954,84.978,271100001.0
2005-07-20 10:28:00,84.94,85.007,84.933,84.99,156799997.0
2005-07-20 10:29:00,85.003,85.022,84.981,84.985,298800002.0
2005-07-20 10:30:00,84.999,85.019,84.984,85.018,127700000.0
2005-07-20 10:31:00,85.013,85.034,84.977,84.993,211999998.0
2005-07-20 10:32:00,85.0,85.011,84.978,84.987,139699999.0
2005-07-20 10:33:00,84.998,85.022,84.979,84.993,122499999.0
2005-07-20 10:34:00,85.029,85.043,85.011,85.029,121900000.0
2005-07-20 10:35:00,85.03,85.052,85.017,85.052,277899999.0
2005-07-20 10:36:00,85.035,85.049,85.025,85.041,132299998.0
2005-07-20 10:37:00,85.041,85.065,85.027,85.06,167099999.0
2005-07-20 10:38:00,85.031,85.057,85.02,85.03,162200000.0
2005-07-20 10:39:00,85.011,85.046,85.011,85.032,200200001.0
2005-07-20 10:40:00,85.034,85.051,85.017,85.025,215000001.0
2005-07-20 10:41:00,85.008,85.028,84.983,84.996,364299995.0
2005-07-20 10:42:00,84.99,85.021,84.986,85.003,288699998.0
2005-07-20 10:43:00,84.984,85.043,84.984,84.997,214000002.0
2005-07-20 10:44:00,84.99,85.031,84.986,85.011,252500001.0
2005-07-20 10:45:00,85.011,85.011,84.972,84.972,170799999.0
2005-07-20 10:46:00,84.964,84.987,84.963,84.987,171099998.0
2005-07-20 10:47:00,84.955,84.976,84.924,84.939,197700002.0
2005-07-20 10:48:00,84.947,84.963,84.908,84.925,302099999.0
2005-07-20 10:49:00,84.911,84.928,84.88,84.907,206399998.0
2005-07-20 10:50:00,84.924,84.93,84.891,84.891,223200000.0
2005-07-20 10:51:00,84.92,84.971,84.914,84.955,213499999.0
2005-07-20 10:52:00,84.956,84.993,84.95,84.989,218100000.0
2005-07-20 10:53:00,84.987,84.998,84.96,84.978,231699997.0
2005-07-20 10:54:00,84.976,85.001,84.976,85.001,95999998.0
2005-07-20 10:55:00,84.977,85.026,84.972,85.0,245800003.0
2005-07-20 10:56:00,84.974,85.014,84.955,85.014,265200001.0
2005-07-20 10:57:00,84.991,85.018,84.946,84.952,183599999.0
2005-07-20 10:58:00,84.985,85.002,84.978,84.993,241399997.0
2005-07-20 10:59:00,84.975,85.006,84.967,84.975,210300000.0
2005-07-20 11:00:00,84.949,84.977,84.906,84.964,173100000.0
2005-07-20 11:01:00,84.976,84.988,84.967,84.969,183800001.0
2005-07-20 11:02:00,84.974,84.984,84.945,84.95,127900000.0
2005-07-20 11:03:00,84.95,85.008,84.933,84.99,276499999.0
2005-07-20 11:04:00,84.958,84.992,84.946,84.955,168700001.0
2005-07-20 11:05:00,84.96,84.978,84.926,84.926,224100002.0
2005-07-20 11:06:00,84.91,84.963,84.91,84.963,140699999.0
2005-07-20 11:07:00,84.941,84.964,84.927,84.96,338199997.0
2005-07-20 11:08:00,84.963,84.974,84.938,84.973,219699997.0
2005-07-20 11:09:00,84.972,84.972,84.926,84.929,176700002.0
2005-07-20 11:10:00,84.948,84.972,84.935,84.95,345800003.0
2005-07-20 11:11:00,84.973,84.99,84.958,84.972,207499998.0
2005-07-20 11:12:00,84.943,84.976,84.943,84.965,152600001.0
2005-07-20 11:13:00,84.959,84.965,84.939,84.953,247999997.0
2005-07-20 11:14:00,84.937,84.984,84.937,84.956,169699998.0
2005-07-20 11:15:00,84.975,84.997,84.966,84.994,139000000.0
2005-07-20 11:16:00,84.962,84.991,84.956,84.959,128500000.0
2005-07-20 11:17:00,84.948,84.993,84.928,84.974,139200000.0
2005-07-20 11:18:00,84.981,84.992,84.958,84.969,237600000.0
2005-07-20 11:19:00,84.978,84.998,84.963,84.963,238400002.0
2005-07-20 11:20:00,84.977,84.999,84.947,84.977,160600003.0
2005-07-20 11:21:00,84.984,84.991,84.969,84.969,155199998.0
2005-07-20 11:22:00,84.982,84.995,84.958,84.967,201300000.0
2005-07-20 11:23:00,84.978,84.993,84.959,84.967,144700000.0
2005-07-20 11:24:00,85.022,85.027,84.949,84.976,302600001.0
2005-07-20 11:25:00,84.969,84.997,84.963,84.977,151499998.0
2005-07-20 11:26:00,84.992,85.015,84.964,84.974,168000000.0
2005-07-20 11:27:00,85.021,85.049,85.005,85.023,239100000.0
2005-07-20 11:28:00,85.008,85.032,84.984,84.996,168800001.0
2005-07-20 11:29:00,84.999,85.049,84.993,85.031,180600000.0
2005-07-20 11:30:00,85.019,85.05,85.011,85.047,177300002.0
2005-07-20 11:31:00,85.043,85.056,85.038,85.052,177899999.0
2005-07-20 11:32:00,85.028,85.063,85.008,85.036,269999995.0
2005-07-20 11:33:00,85.061,85.061,85.018,85.043,237000005.0
2005-07-20 11:34:00,85.032,85.055,85.017,85.037,174899999.0
2005-07-20 11:35:00,85.034,85.063,85.02,85.044,185200000.0
2005-07-20 11:36:00,85.051,85.064,85.027,85.032,294800003.0
2005-07-20 11:37:00,85.043,85.08,85.037,85.064,179599999.0
2005-07-20 11:38:00,85.055,85.073,85.039,85.056,337999996.0
2005-07-20 11:39:00,85.054,85.078,85.053,85.078,190399999.0
2005-07-20 11:40:00,85.041,85.088,85.041,85.071,173099998.0
2005-07-20 11:41:00,85.107,85.113,85.049,85.049,131700001.0
2005-07-20 11:42:00,85.055,85.076,85.045,85.046,289799995.0
2005-07-20 11:43:00,85.053,85.073,85.043,85.07,198299999.0
2005-07-20 11:44:00,85.063,85.085,85.044,85.059,207799999.0
2005-07-20 11:45:00,85.085,85.107,85.043,85.068,241400001.0
2005-07-20 11:46:00,85.051,85.093,85.044,85.084,210899997.0
2005-07-20 11:47:00,85.064,85.087,85.037,85.065,227099998.0
2005-07-20 11:48:00,85.054,85.062,85.027,85.033,163199999.0
2005-07-20 11:49:00,85.053,85.087,85.042,85.053,268100000.0
2005-07-20 11:50:00,85.014,85.079,85.013,85.075,200299998.0
2005-07-20 11:51:00,85.065,85.086,85.053,85.057,325399999.0
2005-07-20 11:52:00,85.047,85.078,85.033,85.033,319100003.0
2005-07-20 11:53:00,85.042,85.066,85.033,85.066,243900001.0
2005-07-20 11:54:00,85.054,85.079,85.021,85.047,178700001.0
2005-07-20 11:55:00,85.026,85.065,85.015,85.047,224699998.0
2005-07-20 11:56:00,85.041,85.077,85.035,85.056,241900001.0
2005-07-20 11:57:00,85.035,85.065,85.033,85.047,178900000.0
2005-07-20 11:58:00,85.041,85.083,85.041,85.078,126499999.0
2005-07-20 11:59:00,85.052,85.083,85.052,85.079,245299997.0
2005-07-20 12:00:00,85.046,85.081,85.046,85.063,251200000.0
2005-07-20 12:01:00,85.092,85.104,85.05,85.058,146700003.0
2005-07-20 12:02:00,85.078,85.109,85.066,85.109,259600004.0
2005-07-20 12:03:00,85.084,85.084,85.037,85.046,239999993.0
2005-07-20 12:04:00,85.076,85.083,85.059,85.063,243200000.0
2005-07-20 12:05:00,85.048,85.077,85.042,85.06,208400000.0
2005-07-20 12:06:00,85.061,85.08,85.054,85.06,131299999.0
2005-07-20 12:07:00,85.034,85.086,84.999,85.086,207700001.0
2005-07-20 12:08:00,85.066,85.105,85.06,85.082,156399998.0
2005-07-20 12:09:00,85.053,85.096,85.05,85.096,217500003.0
2005-07-20 12:10:00,85.08,85.107,85.08,85.094,186199997.0
2005-07-20 12:11:00,85.105,85.111,85.071,85.076,181999998.0
2005-07-20 12:12:00,85.083,85.1,85.072,85.077,233599996.0
2005-07-20 12:13:00,85.087,85.109,85.053,85.072,118599998.0
2005-07-20 12:14:00,85.062,85.1,85.062,85.093,282900001.0
2005-07-20 12:15:00,85.093,85.109,85.068,85.068,175500003.0
2005-07-20 12:16:00,85.056,85.1,85.046,85.079,144700002.0
2005-07-20 12:17:00,85.073,85.102,85.068,85.091,200099999.0
2005-07-20 12:18:00,85.064,85.104,85.059,85.092,217300000.0
2005-07-20 12:19:00,85.081,85.101,85.06,85.071,224700002.0
2005-07-20 12:20:00,85.069,85.099,85.056,85.088,371799995.0
2005-07-20 12:21:00,85.08,85.092,85.06,85.06,179900001.0
2005-07-20 12:22:00,85.082,85.12,85.078,85.083,278599994.0
2005-07-20 12:23:00,85.073,85.112,85.057,85.112,176499997.0
2005-07-20 12:24:00,85.084,85.122,85.08,85.107,296100001.0
2005-07-20 12:25:00,85.099,85.14,85.09,85.12,227500000.0
2005-07-20 12:26:00,85.125,85.149,85.075,85.075,175000001.0
2005-07-20 12:27:00,85.125,85.162,85.104,85.135,208300002.0
2005-07-20 12:28:00,85.134,85.147,85.112,85.112,183100000.0
2005-07-20 12:29:00,85.127,85.145,85.1,85.144,182100003.0
2005-07-20 12:30:00,85.123,85.156,85.107,85.116,270300004.0
2005-07-20 12:31:00,85.121,85.161,85.114,85.161,126000002.0
2005-07-20 12:32:00,85.165,85.171,85.131,85.131,176600000.0
2005-07-20 12:33:00,85.136,85.176,85.121,85.14,350900001.0
2005-07-20 12:34:00,85.136,85.15,85.126,85.142,134300002.0
2005-07-20 12:35:00,85.13,85.152,85.122,85.14,134800001.0
2005-07-20 12:36:00,85.093,85.138,85.076,85.138,236499995.0
2005-07-20 12:37:00,85.135,85.155,85.104,85.108,136400002.0
2005-07-20 12:38:00,85.091,85.126,85.081,85.085,245600001.0
2005-07-20 12:39:00,85.117,85.144,85.072,85.086,169899999.0
2005-07-20 12:40:00,85.071,85.09,85.054,85.08,136400001.0
2005-07-20 12:41:00,85.068,85.082,85.041,85.052,160500002.0
2005-07-20 12:42:00,85.037,85.063,85.035,85.047,174300002.0
2005-07-20 12:43:00,85.024,85.052,85.024,85.046,202099999.0
2005-07-20 12:44:00,85.024,85.053,85.024,85.05,169099999.0
2005-07-20 12:45:00,85.067,85.076,85.035,85.037,171700000.0
2005-07-20 12:46:00,85.046,85.062,85.019,85.019,189900003.0
2005-07-20 12:47:00,85.024,85.097,85.022,85.069,207100002.0
2005-07-20 12:48:00,85.037,85.062,85.028,85.029,99700000.0
2005-07-20 12:49:00,85.03,85.046,85.006,85.032,210499996.0
2005-07-20 12:50:00,85.032,85.073,85.03,85.073,111600002.0
2005-07-20 12:51:00,85.057,85.103,85.05,85.067,261100002.0
2005-07-20 12:52:00,85.075,85.084,85.02,85.064,205300002.0
2005-07-20 12:53:00,85.09,85.1,85.063,85.063,208499998.0
2005-07-20 12:54:00,85.093,85.1,85.069,85.069,203600002.0
2005-07-20 12:55:00,85.06,85.078,85.035,85.067,115100001.0
2005-07-20 12:56:00,85.047,85.062,85.039,85.061,103500000.0
2005-07-20 12:57:00,85.072,85.096,85.043,85.096,173099999.0
2005-07-20 12:58:00,85.08,85.099,85.066,85.097,173600001.0
2005-07-20 12:59:00,85.068,85.093,85.068,85.092,83700000.0
2005-07-20 13:00:00,85.066,85.123,85.061,85.119,293599997.0
2005-07-20 13:01:00,85.1,85.144,85.091,85.129,191500000.0
2005-07-20 13:02:00,85.132,85.143,85.105,85.105,194800000.0
2005-07-20 13:03:00,85.145,85.154,85.092,85.108,168299999.0
2005-07-20 13:04:00,85.118,85.164,85.112,85.124,239900001.0
2005-07-20 13:05:00,85.135,85.155,85.11,85.127,205299996.0
2005-07-20 13:06:00,85.145,85.145,85.114,85.128,259399998.0
2005-07-20 13:07:00,85.137,85.148,85.105,85.129,125100000.0
2005-07-20 13:08:00,85.141,85.141,85.098,85.121,170599999.0
2005-07-20 13:09:00,85.128,85.148,85.117,85.131,224599997.0
2005-07-20 13:10:00,85.124,85.14,85.105,85.136,232199995.0
2005-07-20 13:11:00,85.137,85.138,85.115,85.125,147799999.0
2005-07-20 13:12:00,85.127,85.143,85.098,85.136,179499999.0
2005-07-20 13:13:00,85.147,85.147,85.108,85.118,126700000.0
2005-07-20 13:14:00,85.141,85.141,85.103,85.113,154300000.0
2005-07-20 13:15:00,85.14,85.14,85.113,85.119,237799998.0
2005-07-20 13:16:00,85.154,85.172,85.136,85.151,240299998.0
2005-07-20 13:17:00,85.161,85.172,85.139,85.155,221399997.0
2005-07-20 13:18:00,85.137,85.173,85.128,85.173,103800000.0
2005-07-20 13:19:00,85.146,85.187,85.133,85.164,208000000.0
2005-07-20 13:20:00,85.202,85.225,85.192,85.21,109200001.0
2005-07-20 13:21:00,85.204,85.22,85.19,85.205,219699998.0
2005-07-20 13:22:00,85.19,85.22,85.162,85.191,298400003.0
2005-07-20 13:23:00,85.212,85.225,85.197,85.207,129400000.0
2005-07-20 13:24:00,85.208,85.214,85.156,85.189,270400001.0
2005-07-20 13:25:00,85.191,85.24,85.189,85.24,184199999.0
2005-07-20 13:26:00,85.242,85.248,85.224,85.235,210400001.0
2005-07-20 13:27:00,85.257,85.264,85.228,85.228,296900003.0
2005-07-20 13:28:00,85.213,85.25,85.207,85.219,163099998.0
2005-07-20 13:29:00,85.229,85.239,85.194,85.207,183100001.0
2005-07-20 13:30:00,85.181,85.251,85.181,85.247,89499999.0
2005-07-20 13:31:00,85.215,85.24,85.196,85.224,248099998.0
2005-07-20 13:32:00,85.214,85.265,85.206,85.265,171799999.0
2005-07-20 13:33:00,85.231,85.25,85.207,85.207,109400000.0
2005-07-20 13:34:00,85.179,85.2,85.162,85.163,172800001.0
2005-07-20 13:35:00,85.159,85.179,85.143,85.157,114000002.0
2005-07-20 13:36:00,85.238,85.238,85.14,85.14,182000002.0
2005-07-20 13:37:00,85.152,85.197,85.133,85.148,221499998.0
2005-07-20 13:38:00,85.192,85.229,85.148,85.149,219599998.0
2005-07-20 13:39:00,85.168,85.182,85.144,85.172,210199999.0
2005-07-20 13:40:00,85.163,85.225,85.137,85.21,164800000.0
2005-07-20 13:41:00,85.177,85.187,85.16,85.16,187999998.0
2005-07-20 13:42:00,85.164,85.182,85.145,85.162,248699999.0
2005-07-20 13:43:00,85.152,85.196,85.136,85.167,170499998.0
2005-07-20 13:44:00,85.191,85.204,85.169,85.187,207300001.0
2005-07-20 13:45:00,85.197,85.198,85.141,85.166,232699998.0
2005-07-20 13:46:00,85.173,85.186,85.149,85.176,199200000.0
2005-07-20 13:47:00,85.172,85.196,85.147,85.148,228099997.0
2005-07-20 13:48:00,85.174,85.196,85.16,85.16,264099999.0
2005-07-20 13:49:00,85.172,85.173,85.121,85.135,246200001.0
2005-07-20 13:50:00,85.129,85.175,85.129,85.152,173899999.0
2005-07-20 13:51:00,85.157,85.173,85.154,85.155,183899999.0
2005-07-20 13:52:00,85.157,85.203,85.154,85.17,172899999.0
2005-07-20 13:53:00,85.17,85.193,85.166,85.193,160100002.0
2005-07-20 13:54:00,85.158,85.194,85.135,85.167,204399998.0
2005-07-20 13:55:00,85.159,85.189,85.159,85.185,391799997.0
2005-07-20 13:56:00,85.176,85.176,85.107,85.122,233099999.0
2005-07-20 13:57:00,85.126,85.157,85.126,85.157,161000002.0
2005-07-20 13:58:00,85.153,85.156,85.129,85.136,170199997.0
2005-07-20 13:59:00,85.159,85.184,85.139,85.148,151100001.0
2005-07-20 14:00:00,85.153,85.154,85.128,85.136,230699998.0
2005-07-20 14:01:00,85.109,85.148,85.108,85.148,180299999.0
2005-07-20 14:02:00,85.131,85.16,85.129,85.145,176400004.0
2005-07-20 14:03:00,85.137,85.163,85.137,85.155,194000001.0
2005-07-20 14:04:00,85.152,85.158,85.133,85.146,208700003.0
2005-07-20 14:05:00,85.143,85.161,85.133,85.148,136900000.0
2005-07-20 14:06:00,85.131,85.168,85.131,85.154,216599998.0
2005-07-20 14:07:00,85.144,85.164,85.139,85.163,227499998.0
2005-07-20 14:08:00,85.143,85.161,85.129,85.145,120300000.0
2005-07-20 14:09:00,85.131,85.143,85.111,85.114,236099998.0
2005-07-20 14:10:00,85.097,85.137,85.097,85.123,175599998.0
2005-07-20 14:11:00,85.126,85.146,85.106,85.116,142100000.0
2005-07-20 14:12:00,85.142,85.149,85.102,85.123,127299999.0
2005-07-20 14:13:00,85.135,85.147,85.106,85.111,223800001.0
2005-07-20 14:14:00,85.112,85.136,85.1,85.109,136200000.0
2005-07-20 14:15:00,85.138,85.172,85.122,85.135,221700001.0
2005-07-20 14:16:00,85.122,85.182,85.122,85.18,202400001.0
2005-07-20 14:17:00,85.194,85.205,85.139,85.143,121399999.0
2005-07-20 14:18:00,85.139,85.154,85.114,85.125,120599999.0
2005-07-20 14:19:00,85.114,85.154,85.09,85.115,282499997.0
2005-07-20 14:20:00,85.108,85.135,85.087,85.097,158299995.0
2005-07-20 14:21:00,85.099,85.154,85.093,85.145,152300000.0
2005-07-20 14:22:00,85.145,85.149,85.108,85.108,131200001.0
2005-07-20 14:23:00,85.096,85.143,85.081,85.123,228500000.0
2005-07-20 14:24:00,85.078,85.12,85.063,85.097,210599998.0
2005-07-20 14:25:00,85.139,85.143,85.078,85.095,207699999.0
2005-07-20 14:26:00,85.086,85.136,85.078,85.136,138100001.0
2005-07-20 14:27:00,85.104,85.153,85.102,85.131,152599999.0
2005-07-20 14:28:00,85.137,85.154,85.102,85.127,90800000.0
2005-07-20 14:29:00,85.141,85.177,85.13,85.14,329099997.0
2005-07-20 14:30:00,85.118,85.185,85.118,85.183,259599999.0
2005-07-20 14:31:00,85.177,85.182,85.117,85.117,169699999.0
2005-07-20 14:32:00,85.153,85.186,85.146,85.155,179799997.0
2005-07-20 14:33:00,85.151,85.184,85.13,85.148,269399998.0
2005-07-20 14:34:00,85.131,85.173,85.106,85.152,164100004.0
2005-07-20 14:35:00,85.175,85.183,85.141,85.171,248800001.0
2005-07-20 14:36:00,85.171,85.193,85.151,85.16,245900003.0
2005-07-20 14:37:00,85.175,85.188,85.144,85.158,201599999.0
2005-07-20 14:38:00,85.137,85.18,85.137,85.155,110700000.0
2005-07-20 14:39:00,85.2,85.21,85.17,85.187,170900003.0
2005-07-20 14:40:00,85.182,85.281,85.174,85.281,192999999.0
2005-07-20 14:41:00,85.227,85.328,85.207,85.328,121699999.0
2005-07-20 14:42:00,85.3,85.305,85.186,85.22,246400002.0
2005-07-20 14:43:00,85.257,85.272,85.238,85.249,109900001.0
2005-07-20 14:44:00,85.239,85.263,85.234,85.26,203499998.0
2005-07-20 14:45:00,85.221,85.239,85.207,85.223,261199996.0
2005-07-20 14:46:00,85.23,85.236,85.2,85.2,156500001.0
2005-07-20 14:47:00,85.215,85.249,85.203,85.215,333100000.0
2005-07-20 14:48:00,85.221,85.269,85.221,85.25,94000000.0
2005-07-20 14:49:00,85.254,85.272,85.243,85.248,94199999.0
2005-07-20 14:50:00,85.231,85.3,85.231,85.277,254899996.0
2005-07-20 14:51:00,85.279,85.297,85.252,85.275,194599999.0
2005-07-20 14:52:00,85.28,85.297,85.262,85.276,137900000.0
2005-07-20 14:53:00,85.263,85.297,85.243,85.246,214399999.0
2005-07-20 14:54:00,85.241,85.241,85.218,85.223,223400002.0
2005-07-20 14:55:00,85.244,85.274,85.23,85.274,148500000.0
2005-07-20 14:56:00,85.251,85.269,85.209,85.217,161800000.0
2005-07-20 14:57:00,85.197,85.235,85.189,85.223,209499999.0
2005-07-20 14:58:00,85.217,85.224,85.198,85.198,117900000.0
2005-07-20 14:59:00,85.199,85.207,85.159,85.17,204099999.0
2005-07-20 15:00:00,85.186,85.222,85.175,85.201,87500000.0
2005-07-20 15:01:00,85.198,85.227,85.185,85.195,226199997.0
2005-07-20 15:02:00,85.179,85.222,85.179,85.21,189699997.0
2005-07-20 15:03:00,85.223,85.25,85.208,85.222,177199998.0
2005-07-20 15:04:00,85.21,85.215,85.188,85.195,151400000.0
2005-07-20 15:05:00,85.233,85.251,85.201,85.236,316399997.0
2005-07-20 15:06:00,85.265,85.266,85.224,85.256,270999999.0
2005-07-20 15:07:00,85.228,85.26,85.19,85.247,237999997.0
2005-07-20 15:08:00,85.213,85.268,85.213,85.253,326199997.0
2005-07-20 15:09:00,85.25,85.261,85.197,85.207,319799996.0
2005-07-20 15:10:00,85.218,85.262,85.201,85.238,143100000.0
2005-07-20 15:11:00,85.239,85.263,85.224,85.239,200999999.0
2005-07-20 15:12:00,85.227,85.264,85.227,85.252,174400000.0
2005-07-20 15:13:00,85.233,85.272,85.221,85.241,213100005.0
2005-07-20 15:14:00,85.23,85.245,85.214,85.238,139499999.0
2005-07-20 15:15:00,85.233,85.252,85.22,85.235,123800001.0
2005-07-20 15:16:00,85.235,85.256,85.207,85.222,177600000.0
2005-07-20 15:17:00,85.218,85.237,85.199,85.208,198000000.0
2005-07-20 15:18:00,85.216,85.232,85.205,85.223,267700000.0
2005-07-20 15:19:00,85.211,85.26,85.211,85.238,290999999.0
2005-07-20 15:20:00,85.232,85.259,85.227,85.231,248399998.0
2005-07-20 15:21:00,85.231,85.263,85.219,85.234,149000000.0
2005-07-20 15:22:00,85.226,85.252,85.226,85.236,230700000.0
2005-07-20 15:23:00,85.243,85.274,85.243,85.257,188000001.0
2005-07-20 15:24:00,85.232,85.253,85.215,85.229,189599998.0
2005-07-20 15:25:00,85.235,85.274,85.224,85.273,149000001.0
2005-07-20 15:26:00,85.261,85.29,85.258,85.271,350800003.0
2005-07-20 15:27:00,85.27,85.281,85.249,85.277,216600001.0
2005-07-20 15:28:00,85.248,85.298,85.248,85.298,207500002.0
2005-07-20 15:29:00,85.296,85.296,85.252,85.281,210499999.0
2005-07-20 15:30:00,85.26,85.281,85.256,85.266,229199997.0
2005-07-20 15:31:00,85.268,85.299,85.26,85.279,222299997.0
2005-07-20 15:32:00,85.266,85.289,85.248,85.25,158400001.0
2005-07-20 15:33:00,85.281,85.283,85.248,85.248,151100000.0
2005-07-20 15:34:00,85.26,85.288,85.26,85.266,233799997.0
2005-07-20 15:35:00,85.262,85.275,85.235,85.258,132700000.0
2005-07-20 15:36:00,85.235,85.249,85.224,85.249,144599999.0
2005-07-20 15:37:00,85.258,85.276,85.245,85.267,152900000.0
2005-07-20 15:38:00,85.243,85.283,85.234,85.263,238900001.0
2005-07-20 15:39:00,85.231,85.282,85.231,85.271,169000001.0
2005-07-20 15:40:00,85.256,85.306,85.253,85.293,223000001.0
2005-07-20 15:41:00,85.27,85.285,85.248,85.278,177200000.0
2005-07-20 15:42:00,85.288,85.309,85.263,85.309,133100001.0
2005-07-20 15:43:00,85.284,85.308,85.281,85.303,304599999.0
2005-07-20 15:44:00,85.287,85.328,85.278,85.294,244800000.0
2005-07-20 15:45:00,85.31,85.317,85.271,85.285,262100003.0
2005-07-20 15:46:00,85.298,85.302,85.273,85.273,250400000.0
2005-07-20 15:47:00,85.267,85.293,85.267,85.289,246600002.0
2005-07-20 15:48:00,85.265,85.287,85.258,85.287,127900000.0
2005-07-20 15:49:00,85.272,85.285,85.253,85.253,206999999.0
2005-07-20 15:50:00,85.268,85.279,85.257,85.278,170899997.0
2005-07-20 15:51:00,85.27,85.279,85.253,85.261,152899998.0
2005-07-20 15:52:00,85.264,85.28,85.25,85.275,198799999.0
2005-07-20 15:53:00,85.264,85.285,85.257,85.269,167699996.0
2005-07-20 15:54:00,85.253,85.281,85.253,85.278,199799998.0
2005-07-20 15:55:00,85.28,85.281,85.26,85.281,189400001.0
2005-07-20 15:56:00,85.278,85.285,85.265,85.266,180499998.0
2005-07-20 15:57:00,85.253,85.277,85.253,85.272,154100000.0
2005-07-20 15:58:00,85.262,85.284,85.256,85.272,157500000.0
2005-07-20 15:59:00,85.251,85.282,85.251,85.277,139500001.0
2005-07-20 16:00:00,85.273,85.279,85.238,85.238,267399999.0
2005-07-20 16:01:00,85.274,85.281,85.243,85.252,152299997.0
2005-07-20 16:02:00,85.262,85.275,85.247,85.263,77200000.0
2005-07-20 16:03:00,85.254,85.273,85.234,85.266,87700001.0
2005-07-20 16:04:00,85.277,85.277,85.241,85.241,158800001.0
2005-07-20 16:05:00,85.26,85.278,85.256,85.27,172800000.0
2005-07-20 16:06:00,85.253,85.273,85.247,85.265,211000000.0
2005-07-20 16:07:00,85.274,85.274,85.25,85.253,135099999.0
2005-07-20 16:08:00,85.277,85.277,85.246,85.246,65700000.0
2005-07-20 16:09:00,85.276,85.276,85.247,85.247,230100002.0
2005-07-20 16:10:00,85.274,85.274,85.256,85.263,128299998.0
2005-07-20 16:11:00,85.269,85.279,85.246,85.253,140699998.0
2005-07-20 16:12:00,85.256,85.273,85.25,85.267,137000000.0
2005-07-20 16:13:00,85.258,85.275,85.258,85.273,172999998.0
2005-07-20 16:14:00,85.264,85.286,85.239,85.251,183599997.0
2005-07-20 16:15:00,85.273,85.273,85.253,85.253,86900000.0
2005-07-20 16:16:00,85.272,85.272,85.254,85.257,130500000.0
2005-07-20 16:17:00,85.274,85.275,85.243,85.264,302299998.0
2005-07-20 16:18:00,85.276,85.276,85.24,85.24,233699999.0
2005-07-20 16:19:00,85.255,85.272,85.246,85.263,137099998.0
2005-07-20 16:20:00,85.273,85.276,85.252,85.256,262199999.0
2005-07-20 16:21:00,85.273,85.274,85.245,85.245,236299997.0
2005-07-20 16:22:00,85.265,85.28,85.251,85.266,196199996.0
2005-07-20 16:23:00,85.265,85.277,85.249,85.265,204200001.0
2005-07-20 16:24:00,85.273,85.273,85.252,85.252,118799997.0
2005-07-20 16:25:00,85.275,85.275,85.241,85.261,279699996.0
2005-07-20 16:26:00,85.277,85.277,85.245,85.253,154899998.0
2005-07-20 16:27:00,85.265,85.278,85.252,85.272,294099998.0
2005-07-20 16:28:00,85.274,85.277,85.245,85.257,212099996.0
2005-07-20 16:29:00,85.274,85.277,85.253,85.253,201800000.0
2005-07-20 16:30:00,85.273,85.282,85.251,85.262,331599998.0
2005-07-20 16:31:00,85.258,85.279,85.254,85.268,215499999.0
2005-07-20 16:32:00,85.277,85.277,85.252,85.252,137099998.0
2005-07-20 16:33:00,85.274,85.276,85.254,85.254,208799995.0
2005-07-20 16:34:00,85.27,85.275,85.25,85.261,153599998.0
2005-07-20 16:35:00,85.273,85.273,85.252,85.252,111900000.0
2005-07-20 16:36:00,85.257,85.28,85.249,85.263,155099999.0
2005-07-20 16:37:00,85.271,85.282,85.244,85.265,67500000.0
2005-07-20 16:38:00,85.275,85.28,85.258,85.265,226199997.0
2005-07-20 16:39:00,85.276,85.276,85.241,85.241,243900003.0
2005-07-20 16:40:00,85.253,85.274,85.249,85.265,256599998.0
2005-07-20 16:41:00,85.263,85.281,85.254,85.274,116599999.0
2005-07-20 16:42:00,85.26,85.275,85.248,85.265,364499996.0
2005-07-20 16:43:00,85.257,85.274,85.248,85.27,150199998.0
2005-07-20 16:44:00,85.275,85.279,85.258,85.258,133999997.0
2005-07-20 16:45:00,85.258,85.274,85.251,85.266,244200003.0
2005-07-20 16:46:00,85.258,85.276,85.25,85.26,161500001.0
2005-07-20 16:47:00,85.27,85.281,85.251,85.261,118699997.0
2005-07-20 16:48:00,85.253,85.273,85.24,85.26,219500003.0
2005-07-20 16:49:00,85.264,85.278,85.247,85.263,168600001.0
2005-07-20 16:50:00,85.253,85.274,85.242,85.261,160799997.0
2005-07-20 16:51:00,85.256,85.276,85.256,85.27,204699999.0
2005-07-20 16:52:00,85.275,85.279,85.253,85.262,183100000.0
2005-07-20 16:53:00,85.274,85.278,85.256,85.256,177299997.0
2005-07-20 16:54:00,85.265,85.278,85.243,85.253,147999999.0
2005-07-20 16:55:00,85.268,85.278,85.243,85.243,162100000.0
2005-07-20 16:56:00,85.271,85.282,85.26,85.278,178499997.0
2005-07-20 16:57:00,85.274,85.274,85.24,85.253,251399998.0
2005-07-20 16:58:00,85.249,85.274,85.243,85.267,131200000.0
2005-07-20 16:59:00,85.257,85.278,85.25,85.267,203100001.0
2005-07-20 17:00:00,85.265,85.278,85.251,85.265,135600000.0
2005-07-20 17:01:00,85.251,85.273,85.243,85.243,280199991.0
2005-07-20 17:02:00,85.273,85.276,85.253,85.253,111700000.0
2005-07-20 17:03:00,85.278,85.278,85.236,85.24,210100000.0
2005-07-20 17:04:00,85.263,85.276,85.246,85.264,196599996.0
2005-07-20 17:05:00,85.273,85.274,85.254,85.254,94300000.0
2005-07-20 17:06:00,85.263,85.278,85.246,85.263,149499997.0
2005-07-20 17:07:00,85.26,85.279,85.259,85.279,160999999.0
2005-07-20 17:08:00,85.266,85.277,85.257,85.272,230800000.0
2005-07-20 17:09:00,85.352,85.491,85.346,85.451,163700000.0
2005-07-20 17:10:00,85.572,85.58,85.551,85.562,105199999.0
2005-07-20 17:11:00,85.58,85.585,85.54,85.555,174599998.0
2005-07-20 17:12:00,85.56,85.578,85.537,85.547,133899997.0
2005-07-20 17:13:00,85.558,85.575,85.536,85.56,230099996.0
2005-07-20 17:14:00,85.57,85.575,85.545,85.559,244500003.0
2005-07-20 17:15:00,85.49,85.526,85.328,85.523,206999999.0
2005-07-20 17:16:00,85.559,85.568,85.534,85.534,163500002.0
2005-07-20 17:17:00,85.533,85.533,85.331,85.336,91899998.0
2005-07-20 17:18:00,85.504,85.517,85.466,85.482,260600000.0
2005-07-20 17:19:00,85.475,85.526,85.475,85.526,126000001.0
2005-07-20 17:20:00,85.529,85.537,85.507,85.512,213399997.0
2005-07-20 17:21:00,85.505,85.525,85.483,85.525,231200001.0
2005-07-20 17:22:00,85.522,85.522,85.37,85.446,212899998.0
2005-07-20 17:23:00,85.431,85.531,85.376,85.531,191799999.0
2005-07-20 17:24:00,85.492,85.514,85.491,85.507,181999998.0
2005-07-20 17:25:00,85.486,85.519,85.486,85.51,210099998.0
2005-07-20 17:26:00,85.475,85.475,85.275,85.281,270199999.0
2005-07-20 17:27:00,85.404,85.449,85.34,85.449,148399999.0
2005-07-20 17:28:00,85.491,85.51,85.481,85.493,160700000.0
2005-07-20 17:29:00,85.458,85.458,85.32,85.418,214199999.0
2005-07-20 17:30:00,85.469,85.479,85.445,85.452,278400002.0
2005-07-20 17:31:00,85.378,85.463,85.329,85.463,122300000.0
2005-07-20 17:32:00,85.51,85.52,85.316,85.341,139700001.0
2005-07-20 17:33:00,85.504,85.514,85.473,85.484,287500004.0
2005-07-20 17:34:00,85.443,85.509,85.359,85.509,173599998.0
2005-07-20 17:35:00,85.51,85.519,85.491,85.506,214300003.0
2005-07-20 17:36:00,85.505,85.529,85.502,85.513,170399999.0
2005-07-20 17:37:00,85.502,85.502,85.472,85.479,109800001.0
2005-07-20 17:38:00,85.482,85.51,85.479,85.501,280200003.0
2005-07-20 17:39:00,85.471,85.503,85.307,85.307,160799996.0
2005-07-20 17:40:00,85.445,85.445,85.343,85.411,193599997.0
2005-07-20 17:41:00,85.296,85.459,85.296,85.423,245900000.0
2005-07-20 17:42:00,85.46,85.483,85.444,85.466,152399997.0
2005-07-20 17:43:00,85.482,85.484,85.463,85.47,91600000.0
2005-07-20 17:44:00,85.274,85.462,85.274,85.441,311500000.0
2005-07-20 17:45:00,85.435,85.435,85.316,85.406,142299999.0
2005-07-20 17:46:00,85.413,85.413,85.287,85.291,106800000.0
2005-07-20 17:47:00,85.414,85.451,85.414,85.449,177200000.0
2005-07-20 17:48:00,85.451,85.466,85.432,85.443,186199999.0
2005-07-20 17:49:00,85.423,85.423,85.319,85.417,152699998.0
2005-07-20 17:50:00,85.427,85.455,85.426,85.45,190600000.0
2005-07-20 17:51:00,85.436,85.472,85.436,85.462,342600001.0
2005-07-20 17:52:00,85.452,85.473,85.452,85.467,169699998.0
2005-07-20 17:53:00,85.447,85.466,85.443,85.465,161900000.0
2005-07-20 17:54:00,85.276,85.286,85.259,85.282,182899999.0
2005-07-20 17:55:00,85.282,85.29,85.258,85.262,183900000.0
2005-07-20 17:56:00,85.258,85.283,85.258,85.278,148799996.0
2005-07-20 17:57:00,85.248,85.282,85.248,85.282,209499998.0
2005-07-20 17:58:00,85.258,85.282,85.245,85.263,197599998.0
2005-07-20 17:59:00,85.27,85.283,85.256,85.257,235299997.0
2005-07-20 18:00:00,85.218,85.271,85.218,85.271,235000001.0
2005-07-20 18:01:00,85.262,85.289,85.249,85.275,1293399999.0
2005-07-20 18:02:00,85.287,85.287,85.249,85.26,2022700002.0
2005-07-20 18:03:00,85.262,85.286,85.256,85.28,2136399995.0
2005-07-20 18:04:00,85.268,85.289,85.259,85.282,1466300007.0
2005-07-20 18:05:00,85.267,85.285,85.255,85.275,2058200004.0
2005-07-20 18:06:00,85.274,85.483,85.274,85.461,1746299979.0
2005-07-20 18:07:00,85.481,85.508,85.454,85.468,1960099997.0
2005-07-20 18:08:00,85.47,85.512,85.459,85.487,2064599992.0
2005-07-20 18:09:00,85.487,85.51,85.458,85.463,2019799984.0
2005-07-20 18:10:00,85.455,85.505,85.431,85.464,1759899980.0
2005-07-20 18:11:00,85.468,85.514,85.445,85.477,968399999.0
2005-07-20 18:12:00,85.462,85.497,85.407,85.417,1025699999.0
2005-07-20 18:13:00,85.435,85.495,85.412,85.429,1545200006.0
2005-07-20 18:14:00,85.473,85.511,85.422,85.484,1755199991.0
2005-07-20 18:15:00,85.495,85.5,85.455,85.46,2074800000.0
2005-07-20 18:16:00,85.5,85.55,85.48,85.52,752099993.0
2005-07-20 18:17:00,85.44,85.479,85.418,85.425,752099993.0
2005-07-20 18:18:00,85.423,85.475,85.418,85.45,1328799998.0
2005-07-20 18:19:00,85.437,85.48,85.429,85.471,1704399992.0
2005-07-20 18:20:00,85.424,85.47,85.415,85.437,1581899998.0
2005-07-20 18:21:00,85.435,85.481,85.408,85.465,1751699993.0
2005-07-20 18:22:00,85.472,85.472,85.407,85.452,1737799997.0
2005-07-20 18:23:00,85.47,85.51,85.47,85.5,1764900002.0
2005-07-20 18:24:00,85.415,85.474,85.404,85.433,1764900002.0
2005-07-20 18:25:00,85.48,85.51,85.43,85.47,1646700000.0
2005-07-20 18:26:00,85.444,85.458,85.405,85.433,1646700000.0
2005-07-20 18:27:00,85.427,85.467,85.411,85.435,1430500007.0
2005-07-20 18:28:00,85.435,85.452,85.394,85.415,1243600001.0
2005-07-20 18:29:00,85.424,85.441,85.386,85.422,1256000006.0
2005-07-20 18:30:00,85.391,85.42,85.391,85.411,602300001.0
2005-07-20 18:31:00,85.433,85.446,85.395,85.405,1117300005.0
2005-07-20 18:32:00,85.39,85.431,85.374,85.41,1626699995.0
2005-07-20 18:33:00,85.39,85.419,85.379,85.41,1920199984.0
2005-07-20 18:34:00,85.414,85.414,85.361,85.361,1587600004.0
2005-07-20 18:35:00,85.372,85.407,85.369,85.389,1483800002.0
2005-07-20 18:36:00,85.38,85.407,85.347,85.375,1604200007.0
2005-07-20 18:37:00,85.383,85.416,85.36,85.369,1085899998.0
2005-07-20 18:38:00,85.36,85.408,85.353,85.374,656199996.0
2005-07-20 18:39:00,85.352,85.404,85.336,85.395,329599999.0
2005-07-20 18:40:00,85.363,85.406,85.338,85.358,644399995.0
2005-07-20 18:41:00,85.347,85.364,85.321,85.343,786799998.0
2005-07-20 18:42:00,85.346,85.377,85.332,85.354,704299997.0
2005-07-20 18:43:00,85.356,85.374,85.318,85.353,1275499996.0
2005-07-20 18:44:00,85.343,85.358,85.303,85.303,878800001.0
2005-07-20 18:45:00,85.329,85.356,85.31,85.31,871000001.0
2005-07-20 18:46:00,85.333,85.364,85.301,85.349,662199997.0
2005-07-20 18:47:00,85.35,85.353,85.311,85.334,462699994.0
2005-07-20 18:48:00,85.338,85.365,85.306,85.343,762800002.0
2005-07-20 18:49:00,85.344,85.381,85.325,85.34,732199993.0
2005-07-20 18:50:00,85.318,85.364,85.303,85.332,1154599997.0
2005-07-20 18:51:00,85.333,85.352,85.297,85.321,524400001.0
2005-07-20 18:52:00,85.308,85.339,85.292,85.323,818599997.0
2005-07-20 18:53:00,85.29,85.343,85.29,85.314,931299999.0
2005-07-20 18:54:00,85.345,85.347,85.3,85.339,839400003.0
2005-07-20 18:55:00,85.34,85.36,85.292,85.311,977899993.0
2005-07-20 18:56:00,85.301,85.328,85.296,85.308,462899997.0
2005-07-20 18:57:00,85.289,85.341,85.281,85.292,503499998.0
2005-07-20 18:58:00,85.28,85.316,85.263,85.289,1117399994.0
2005-07-20 18:59:00,85.299,85.314,85.288,85.314,867900001.0
2005-07-20 19:00:00,85.279,85.328,85.277,85.284,806899997.0
2005-07-20 19:01:00,85.259,85.293,85.243,85.273,406999997.0
2005-07-20 19:02:00,85.258,85.308,85.258,85.308,348499999.0
2005-07-20 19:03:00,85.312,85.32,85.278,85.283,714599994.0
2005-07-20 19:04:00,85.277,85.334,85.277,85.302,570500001.0
2005-07-20 19:05:00,85.309,85.312,85.27,85.27,466899999.0
2005-07-20 19:06:00,85.291,85.318,85.257,85.257,558000000.0
2005-07-20 19:07:00,85.258,85.299,85.237,85.253,1210099988.0
2005-07-20 19:08:00,85.247,85.278,85.23,85.241,792799996.0
2005-07-20 19:09:00,85.219,85.285,85.215,85.226,613000001.0
2005-07-20 19:10:00,85.244,85.292,85.228,85.278,575699999.0
2005-07-20 19:11:00,85.26,85.29,85.258,85.273,175099995.0
2005-07-20 19:12:00,85.265,85.289,85.237,85.289,378600004.0
2005-07-20 19:13:00,85.3,85.304,85.251,85.273,379200001.0
2005-07-20 19:14:00,85.269,85.304,85.26,85.264,447199997.0
2005-07-20 19:15:00,85.257,85.301,85.243,85.289,877899999.0
2005-07-20 19:16:00,85.28,85.311,85.27,85.284,344299998.0
2005-07-20 19:17:00,85.297,85.333,85.287,85.316,716899999.0
2005-07-20 19:18:00,85.342,85.362,85.308,85.323,510799997.0
2005-07-20 19:19:00,85.351,85.379,85.331,85.337,606999997.0
2005-07-20 19:20:00,85.344,85.367,85.316,85.323,364299996.0
2005-07-20 19:21:00,85.334,85.346,85.312,85.327,496900001.0
2005-07-20 19:22:00,85.325,85.349,85.278,85.324,333200001.0
2005-07-20 19:23:00,85.335,85.337,85.284,85.304,1450199995.0
2005-07-20 19:24:00,85.307,85.39,85.287,85.362,537599998.0
2005-07-20 19:25:00,85.359,85.39,85.347,85.369,959299996.0
2005-07-20 19:26:00,85.358,85.392,85.331,85.374,1407199998.0
2005-07-20 19:27:00,85.411,85.411,85.373,85.387,1017700000.0
2005-07-20 19:28:00,85.407,85.436,85.395,85.404,552999999.0
2005-07-20 19:29:00,85.408,85.411,85.336,85.367,647399991.0
2005-07-20 19:30:00,85.362,85.365,85.328,85.344,863199994.0
2005-07-20 19:31:00,85.346,85.427,85.346,85.364,620300000.0
2005-07-20 19:32:00,85.34,85.399,85.26,85.359,719500001.0
2005-07-20 19:33:00,85.363,85.383,85.314,85.337,622399995.0
2005-07-20 19:34:00,85.31,85.347,85.279,85.305,762499999.0
2005-07-20 19:35:00,85.316,85.324,85.272,85.28,678399998.0
2005-07-20 19:36:00,85.274,85.316,85.264,85.28,500099999.0
2005-07-20 19:37:00,85.294,85.341,85.285,85.341,230000002.0
2005-07-20 19:38:00,85.338,85.406,85.338,85.406,1006099999.0
2005-07-20 19:39:00,85.395,85.42,85.369,85.37,917499992.0
2005-07-20 19:40:00,85.354,85.42,85.345,85.405,531799996.0
2005-07-20 19:41:00,85.41,85.447,85.384,85.406,899900000.0
2005-07-20 19:42:00,85.39,85.432,85.367,85.367,586599996.0
2005-07-20 19:43:00,85.377,85.397,85.363,85.367,364999999.0
2005-07-20 19:44:00,85.368,85.394,85.293,85.373,574700002.0
2005-07-20 19:45:00,85.373,85.391,85.343,85.37,459400001.0
2005-07-20 19:46:00,85.383,85.408,85.363,85.388,343200000.0
2005-07-20 19:47:00,85.403,85.442,85.386,85.421,257400003.0
2005-07-20 19:48:00,85.38,85.41,85.371,85.392,639299997.0
2005-07-20 19:49:00,85.415,85.437,85.383,85.404,614999997.0
2005-07-20 19:50:00,85.419,85.427,85.365,85.391,447699999.0
2005-07-20 19:51:00,85.415,85.428,85.37,85.37,247800002.0
2005-07-20 19:52:00,85.366,85.407,85.364,85.385,388200000.0
2005-07-20 19:53:00,85.391,85.446,85.379,85.413,804599996.0
2005-07-20 19:54:00,85.38,85.435,85.37,85.374,904000001.0
2005-07-20 19:55:00,85.37,85.37,85.327,85.341,349499999.0
2005-07-20 19:56:00,85.335,85.365,85.334,85.352,451999999.0
2005-07-20 19:57:00,85.353,85.353,85.317,85.329,389600003.0
2005-07-20 19:58:00,85.328,85.345,85.296,85.31,929500001.0
2005-07-20 19:59:00,85.342,85.377,85.326,85.326,738900000.0
2005-07-20 20:00:00,85.329,85.375,85.323,85.336,320300002.0
2005-07-20 20:01:00,85.301,85.325,85.279,85.291,529699996.0
2005-07-20 20:02:00,85.301,85.338,85.251,85.26,641999996.0
2005-07-20 20:03:00,85.256,85.303,85.227,85.227,458899997.0
2005-07-20 20:04:00,85.226,85.281,85.191,85.281,303299997.0
2005-07-20 20:05:00,85.298,85.309,85.254,85.295,619999999.0
2005-07-20 20:06:00,85.278,85.329,85.278,85.314,914399996.0
2005-07-20 20:07:00,85.306,85.342,85.3,85.305,769900005.0
2005-07-20 20:08:00,85.294,85.325,85.287,85.302,456700000.0
2005-07-20 20:09:00,85.308,85.349,85.301,85.322,510399997.0
2005-07-20 20:10:00,85.368,85.406,85.345,85.345,739000003.0
2005-07-20 20:11:00,85.348,85.372,85.336,85.37,788699992.0
2005-07-20 20:12:00,85.37,85.385,85.319,85.338,1480500001.0
2005-07-20 20:13:00,85.341,85.341,85.278,85.287,636299998.0
2005-07-20 20:14:00,85.298,85.331,85.261,85.262,468800000.0
2005-07-20 20:15:00,85.213,85.262,85.213,85.248,806599993.0
2005-07-20 20:16:00,85.258,85.286,85.236,85.244,716000001.0
2005-07-20 20:17:00,85.262,85.309,85.255,85.263,273500000.0
2005-07-20 20:18:00,85.233,85.32,85.233,85.296,158399999.0
2005-07-20 20:19:00,85.264,85.264,85.189,85.206,262900001.0
2005-07-20 20:20:00,85.215,85.256,85.193,85.213,736899991.0
2005-07-20 20:21:00,85.191,85.211,85.16,85.177,515899998.0
2005-07-20 20:22:00,85.173,85.207,85.134,85.134,837700003.0
2005-07-20 20:23:00,85.143,85.196,85.138,85.174,517599997.0
2005-07-20 20:24:00,85.202,85.273,85.194,85.222,397200002.0
2005-07-20 20:25:00,85.213,85.213,85.153,85.153,533699999.0
2005-07-20 20:26:00,85.175,85.209,85.159,85.159,646599995.0
2005-07-20 20:27:00,85.178,85.18,85.135,85.137,465300000.0
2005-07-20 20:28:00,85.146,85.149,85.107,85.121,1268399992.0
2005-07-20 20:29:00,85.121,85.145,85.088,85.105,1498400002.0
2005-07-20 20:30:00,85.089,85.141,85.081,85.136,1424899995.0
2005-07-20 20:31:00,85.16,85.236,85.149,85.205,1129600001.0
2005-07-20 20:32:00,85.223,85.24,85.194,85.208,1108900004.0
2005-07-20 20:33:00,85.204,85.257,85.195,85.238,580699999.0
2005-07-20 20:34:00,85.257,85.28,85.222,85.252,497900001.0
2005-07-20 20:35:00,85.284,85.319,85.266,85.282,499200003.0
2005-07-20 20:36:00,85.283,85.298,85.263,85.284,596299998.0
2005-07-20 20:37:00,85.12,85.298,85.12,85.291,644799997.0
2005-07-20 20:38:00,85.293,85.306,85.261,85.292,930399991.0
2005-07-20 20:39:00,85.295,85.326,85.277,85.289,523699998.0
2005-07-20 20:40:00,85.295,85.333,85.279,85.279,1361299997.0
2005-07-20 20:41:00,85.278,85.295,85.241,85.251,1092699994.0
2005-07-20 20:42:00,85.243,85.265,85.22,85.251,955700003.0
2005-07-20 20:43:00,85.244,85.277,85.243,85.259,904799991.0
2005-07-20 20:44:00,85.261,85.296,85.25,85.267,812099998.0
2005-07-20 20:45:00,85.266,85.314,85.235,85.272,581199997.0
2005-07-20 20:46:00,85.266,85.329,85.261,85.274,511399994.0
2005-07-20 20:47:00,85.306,85.339,85.288,85.288,991599994.0
2005-07-20 20:48:00,85.288,85.324,85.274,85.322,587499998.0
2005-07-20 20:49:00,85.291,85.291,85.249,85.267,525699999.0
2005-07-20 20:50:00,85.289,85.317,85.263,85.303,994099995.0
2005-07-20 20:51:00,85.283,85.348,85.283,85.332,401900002.0
2005-07-20 20:52:00,85.276,85.317,85.276,85.303,291499999.0
2005-07-20 20:53:00,85.271,85.297,85.266,85.282,1156999995.0
2005-07-20 20:54:00,85.288,85.325,85.268,85.273,482499995.0
2005-07-20 20:55:00,85.272,85.319,85.26,85.26,1359099993.0
2005-07-20 20:56:00,85.262,85.274,85.244,85.25,680599995.0
2005-07-20 20:57:00,85.242,85.261,85.216,85.243,827499990.0
2005-07-20 20:58:00,85.224,85.27,85.216,85.23,1272400002.0
2005-07-20 20:59:00,85.244,85.306,85.231,85.306,1174599998.0
2005-07-20 21:00:00,85.289,85.326,85.274,85.295,1077999988.0
2005-07-20 21:01:00,85.286,85.327,85.264,85.275,901800005.0
2005-07-20 21:02:00,85.284,85.29,85.256,85.26,654499995.0
2005-07-20 21:03:00,85.268,85.29,85.242,85.28,395700001.0
2005-07-20 21:04:00,85.235,85.28,85.212,85.23,436699998.0
2005-07-20 21:05:00,85.226,85.288,85.203,85.246,779000005.0
2005-07-20 21:06:00,85.235,85.278,85.212,85.249,629299997.0
2005-07-20 21:07:00,85.259,85.32,85.242,85.297,847699998.0
2005-07-20 21:08:00,85.248,85.274,85.215,85.234,780200001.0
2005-07-20 21:09:00,85.208,85.208,85.179,85.181,275999995.0
2005-07-20 21:10:00,85.199,85.265,85.19,85.223,722499991.0
2005-07-20 21:11:00,85.24,85.24,85.191,85.191,538800001.0
2005-07-20 21:12:00,85.191,85.224,85.186,85.193,281100001.0
2005-07-20 21:13:00,85.187,85.274,85.164,85.179,394699994.0
2005-07-20 21:14:00,85.185,85.215,85.169,85.177,706999998.0
2005-07-20 21:15:00,85.195,85.237,85.18,85.189,878000003.0
2005-07-20 21:16:00,85.184,85.244,85.184,85.205,746399995.0
2005-07-20 21:17:00,85.203,85.246,85.175,85.175,972199994.0
2005-07-20 21:18:00,85.176,85.214,85.156,85.21,680499992.0
2005-07-20 21:19:00,85.197,85.236,85.179,85.21,830199996.0
2005-07-20 21:20:00,85.181,85.204,85.166,85.19,1373999995.0
2005-07-20 21:21:00,85.225,85.235,85.174,85.178,894199997.0
2005-07-20 21:22:00,85.161,85.235,85.15,85.197,900400001.0
2005-07-20 21:23:00,85.231,85.271,85.216,85.271,663299997.0
2005-07-20 21:24:00,85.24,85.266,85.222,85.23,963800000.0
2005-07-20 21:25:00,85.246,85.284,85.228,85.238,1092599992.0
2005-07-20 21:26:00,85.229,85.267,85.2,85.255,522799990.0
2005-07-20 21:27:00,85.261,85.281,85.217,85.24,427300001.0
2005-07-20 21:28:00,85.248,85.295,85.232,85.258,436499997.0
2005-07-20 21:29:00,85.264,85.306,85.247,85.277,530900003.0
2005-07-20 21:30:00,85.265,85.3,85.264,85.288,397000000.0
2005-07-20 21:31:00,85.299,85.31,85.267,85.286,267600002.0
2005-07-20 21:32:00,85.29,85.321,85.275,85.307,343800001.0
2005-07-20 21:33:00,85.311,85.336,85.292,85.302,403100003.0
2005-07-20 21:34:00,85.285,85.305,85.265,85.282,206700002.0
2005-07-20 21:35:00,85.287,85.302,85.276,85.276,515700000.0
2005-07-20 21:36:00,85.268,85.313,85.256,85.274,517900002.0
2005-07-20 21:37:00,85.274,85.305,85.268,85.277,654699996.0
2005-07-20 21:38:00,85.253,85.303,85.253,85.3,148099999.0
2005-07-20 21:39:00,85.236,85.26,85.204,85.238,166700000.0
2005-07-20 21:40:00,85.232,85.287,85.216,85.237,487399998.0
2005-07-20 21:41:00,85.27,85.293,85.244,85.253,358999998.0
2005-07-20 21:42:00,85.238,85.238,85.199,85.199,344800002.0
2005-07-20 21:43:00,85.201,85.24,85.176,85.185,287000002.0
2005-07-20 21:44:00,85.195,85.26,85.181,85.206,1042000000.0
2005-07-20 21:45:00,85.2,85.266,85.187,85.187,362299999.0
2005-07-20 21:46:00,85.173,85.234,85.158,85.21,235700000.0
2005-07-20 21:47:00,85.169,85.215,85.169,85.195,396399999.0
2005-07-20 21:48:00,85.174,85.204,85.167,85.193,622899993.0
2005-07-20 21:49:00,85.207,85.234,85.174,85.234,301700006.0
2005-07-20 21:50:00,85.257,85.277,85.234,85.249,150400001.0
2005-07-20 21:51:00,85.247,85.273,85.221,85.235,311600000.0
2005-07-20 21:52:00,85.234,85.269,85.234,85.257,306699994.0
2005-07-20 21:53:00,85.255,85.292,85.205,85.236,568200004.0
2005-07-20 21:54:00,85.231,85.263,85.163,85.178,269699997.0
2005-07-20 21:55:00,85.172,85.18,85.132,85.132,188799998.0
2005-07-20 21:56:00,85.139,85.191,85.125,85.149,229999999.0
2005-07-20 21:57:00,85.154,85.174,85.117,85.133,222200000.0
2005-07-20 21:58:00,85.111,85.16,85.111,85.158,138499999.0
2005-07-20 21:59:00,85.155,85.207,85.144,85.194,395499997.0
2005-07-20 22:00:00,85.214,85.237,85.158,85.165,611799998.0
2005-07-20 22:01:00,85.15,85.194,85.139,85.175,813299995.0
2005-07-20 22:02:00,85.172,85.201,85.152,85.172,549300003.0
2005-07-20 22:03:00,85.187,85.199,85.142,85.142,493299999.0
2005-07-20 22:04:00,85.153,85.217,85.151,85.19,566700002.0
2005-07-20 22:05:00,85.171,85.198,85.169,85.181,188000001.0
2005-07-20 22:06:00,85.158,85.195,85.147,85.175,151900002.0
2005-07-20 22:07:00,85.171,85.211,85.144,85.18,317300001.0
2005-07-20 22:08:00,85.182,85.189,85.132,85.137,245200003.0
2005-07-20 22:09:00,85.142,85.199,85.134,85.152,277499999.0
2005-07-20 22:10:00,85.165,85.184,85.145,85.165,181099998.0
2005-07-20 22:11:00,85.16,85.201,85.139,85.159,410199996.0
2005-07-20 22:12:00,85.14,85.191,85.129,85.144,313899998.0
2005-07-20 22:13:00,85.148,85.202,85.133,85.165,331799998.0
2005-07-20 22:14:00,85.145,85.186,85.142,85.179,149400001.0
2005-07-20 22:15:00,85.155,85.213,85.154,85.211,220399999.0
2005-07-20 22:16:00,85.189,85.233,85.176,85.188,435000000.0
2005-07-20 22:17:00,85.177,85.225,85.177,85.222,239299997.0
2005-07-20 22:18:00,85.185,85.23,85.185,85.213,481100002.0
2005-07-20 22:19:00,85.231,85.253,85.2,85.208,386099997.0
2005-07-20 22:20:00,85.213,85.245,85.193,85.198,192399997.0
2005-07-20 22:21:00,85.262,85.268,85.223,85.228,231399996.0
2005-07-20 22:22:00,85.258,85.293,85.21,85.21,269400000.0
2005-07-20 22:23:00,85.206,85.268,85.206,85.268,583400004.0
2005-07-20 22:24:00,85.217,85.267,85.205,85.232,260400000.0
2005-07-20 22:25:00,85.225,85.266,85.217,85.227,208200002.0
2005-07-20 22:26:00,85.21,85.262,85.21,85.23,224100004.0
2005-07-20 22:27:00,85.216,85.263,85.201,85.24,742299999.0
2005-07-20 22:28:00,85.23,85.266,85.213,85.253,242200001.0
2005-07-20 22:29:00,85.216,85.279,85.216,85.229,301399997.0
2005-07-20 22:30:00,85.235,85.271,85.23,85.236,166000003.0
2005-07-20 22:31:00,85.246,85.269,85.198,85.215,695000001.0
2005-07-20 22:32:00,85.247,85.26,85.216,85.223,359499998.0
2005-07-20 22:33:00,85.227,85.245,85.191,85.211,585500007.0
2005-07-20 22:34:00,85.255,85.257,85.206,85.221,449600000.0
2005-07-20 22:35:00,85.239,85.268,85.227,85.268,111400001.0
2005-07-20 22:36:00,85.227,85.272,85.21,85.216,296999999.0
2005-07-20 22:37:00,85.25,85.29,85.226,85.264,197399998.0
2005-07-20 22:38:00,85.285,85.33,85.285,85.302,146499998.0
2005-07-20 22:39:00,85.268,85.316,85.241,85.274,222800001.0
2005-07-20 22:40:00,85.257,85.304,85.249,85.281,274200000.0
2005-07-20 22:41:00,85.285,85.323,85.261,85.269,300800000.0
2005-07-20 22:42:00,85.268,85.275,85.23,85.242,153699998.0
2005-07-20 22:43:00,85.258,85.292,85.23,85.277,247700001.0
2005-07-20 22:44:00,85.219,85.275,85.193,85.205,363700001.0
2005-07-20 22:45:00,85.184,85.256,85.184,85.237,621099994.0
2005-07-20 22:46:00,85.21,85.268,85.208,85.252,237900000.0
2005-07-20 22:47:00,85.246,85.269,85.181,85.197,323199994.0
2005-07-20 22:48:00,85.194,85.239,85.176,85.201,371100005.0
2005-07-20 22:49:00,85.201,85.234,85.184,85.221,240200000.0
2005-07-20 22:50:00,85.153,85.201,85.142,85.196,233500001.0
2005-07-20 22:51:00,85.186,85.244,85.174,85.218,265499999.0
2005-07-20 22:52:00,85.197,85.245,85.181,85.21,169699999.0
2005-07-20 22:53:00,85.23,85.267,85.201,85.234,556099999.0
2005-07-20 22:54:00,85.23,85.288,85.226,85.279,208400003.0
2005-07-20 22:55:00,85.241,85.265,85.213,85.222,337600001.0
2005-07-20 22:56:00,85.248,85.26,85.206,85.241,191399999.0
2005-07-20 22:57:00,85.225,85.285,85.217,85.247,265200003.0
2005-07-20 22:58:00,85.285,85.285,85.229,85.262,112799999.0
2005-07-20 22:59:00,85.275,85.331,85.221,85.262,465200003.0
2005-07-20 23:00:00,85.286,85.305,85.246,85.261,282700001.0
2005-07-20 23:01:00,85.236,85.296,85.19,85.295,198699998.0
2005-07-20 23:02:00,85.274,85.292,85.249,85.268,169899999.0
2005-07-20 23:03:00,85.265,85.288,85.242,85.242,247699996.0
2005-07-20 23:04:00,85.245,85.282,85.245,85.268,172600003.0
2005-07-20 23:05:00,85.251,85.28,85.244,85.267,167000000.0
2005-07-20 23:06:00,85.265,85.287,85.235,85.248,259899999.0
2005-07-20 23:07:00,85.256,85.271,85.216,85.224,196100000.0
2005-07-20 23:08:00,85.245,85.274,85.23,85.246,217399998.0
2005-07-20 23:09:00,85.251,85.266,85.228,85.23,193999999.0
2005-07-20 23:10:00,85.258,85.278,85.24,85.263,174100000.0
2005-07-20 23:11:00,85.271,85.288,85.246,85.254,178299998.0
2005-07-20 23:12:00,85.282,85.291,85.256,85.262,160600000.0
2005-07-20 23:13:00,85.253,85.279,85.236,85.251,142100001.0
2005-07-20 23:14:00,85.267,85.286,85.247,85.247,283199995.0
2005-07-20 23:15:00,85.251,85.341,85.247,85.333,178199999.0
2005-07-20 23:16:00,85.298,85.31,85.273,85.291,190799997.0
2005-07-20 23:17:00,85.312,85.335,85.285,85.307,311499998.0
2005-07-20 23:18:00,85.264,85.305,85.264,85.305,234600000.0
2005-07-20 23:19:00,85.309,85.317,85.268,85.296,202300002.0
2005-07-20 23:20:00,85.307,85.309,85.262,85.267,322600002.0
2005-07-20 23:21:00,85.274,85.317,85.257,85.29,277500000.0
2005-07-20 23:22:00,85.273,85.305,85.262,85.273,159700000.0
2005-07-20 23:23:00,85.275,85.306,85.261,85.288,185799999.0
2005-07-20 23:24:00,85.288,85.31,85.267,85.302,201500000.0
2005-07-20 23:25:00,85.312,85.332,85.277,85.308,142299999.0
2005-07-20 23:26:00,85.295,85.319,85.266,85.298,239699997.0
2005-07-20 23:27:00,85.269,85.304,85.259,85.261,218499995.0
2005-07-20 23:28:00,85.265,85.28,85.201,85.201,159600002.0
2005-07-20 23:29:00,85.201,85.282,85.2,85.253,181600000.0
2005-07-20 23:30:00,85.264,85.284,85.228,85.25,204000001.0
2005-07-20 23:31:00,85.265,85.287,85.229,85.256,222199997.0
2005-07-20 23:32:00,85.22,85.268,85.22,85.246,131899999.0
2005-07-20 23:33:00,85.242,85.265,85.235,85.24,114200000.0
2005-07-20 23:34:00,85.23,85.262,85.218,85.221,228899999.0
2005-07-20 23:35:00,85.226,85.274,85.219,85.232,271199997.0
2005-07-20 23:36:00,85.232,85.274,85.222,85.222,305599999.0
2005-07-20 23:37:00,85.243,85.253,85.215,85.238,152100001.0
2005-07-20 23:38:00,85.206,85.258,85.186,85.226,180699996.0
2005-07-20 23:39:00,85.184,85.234,85.119,85.234,193500001.0
2005-07-20 23:40:00,85.195,85.237,85.195,85.237,278400003.0
2005-07-20 23:41:00,85.203,85.218,85.175,85.188,173500001.0
2005-07-20 23:42:00,85.171,85.217,85.171,85.205,229800001.0
2005-07-20 23:43:00,85.218,85.235,85.193,85.216,140300000.0
2005-07-20 23:44:00,85.229,85.244,85.191,85.193,175699999.0
2005-07-20 23:45:00,85.188,85.208,85.181,85.201,362099996.0
2005-07-20 23:46:00,85.209,85.228,85.188,85.198,245299999.0
2005-07-20 23:47:00,85.214,85.229,85.186,85.21,171099998.0
2005-07-20 23:48:00,85.201,85.227,85.185,85.208,232399999.0
2005-07-20 23:49:00,85.179,85.236,85.179,85.236,241399997.0
2005-07-20 23:50:00,85.188,85.248,85.173,85.225,217099998.0
2005-07-20 23:51:00,85.178,85.217,85.172,85.183,135799999.0
2005-07-20 23:52:00,85.2,85.2,85.17,85.178,224500003.0
2005-07-20 23:53:00,85.238,85.258,85.201,85.201,151100000.0
2005-07-20 23:54:00,85.207,85.224,85.185,85.185,119000001.0
2005-07-20 23:55:00,85.218,85.236,85.197,85.205,255900000.0
2005-07-20 23:56:00,85.219,85.235,85.219,85.235,74400000.0
2005-07-20 23:57:00,85.251,85.277,85.241,85.265,186599997.0
2005-07-20 23:58:00,85.243,85.287,85.229,85.239,177100001.0
2005-07-20 23:59:00,85.255,85.274,85.229,85.245,219599998.0
2005-07-21 00:00:00,85.263,85.285,85.237,85.237,141500000.0
2005-07-21 00:01:00,85.254,85.288,85.243,85.257,252400000.0
2005-07-21 00:02:00,85.27,85.309,85.27,85.277,208199997.0
2005-07-21 00:03:00,85.313,85.344,85.289,85.306,181100001.0
2005-07-21 00:04:00,85.315,85.341,85.296,85.323,198799999.0
2005-07-21 00:05:00,85.301,85.367,85.301,85.35,165799998.0
2005-07-21 00:06:00,85.353,85.369,85.326,85.334,231099998.0
2005-07-21 00:07:00,85.306,85.371,85.306,85.35,175200000.0
2005-07-21 00:08:00,85.36,85.389,85.345,85.35,155700001.0
2005-07-21 00:09:00,85.353,85.361,85.326,85.343,216700002.0
2005-07-21 00:10:00,85.348,85.405,85.324,85.381,272699999.0
2005-07-21 00:11:00,85.364,85.386,85.333,85.333,202600000.0
2005-07-21 00:12:00,85.355,85.395,85.349,85.353,130499999.0
2005-07-21 00:13:00,85.372,85.399,85.344,85.37,237399999.0
2005-07-21 00:14:00,85.364,85.401,85.354,85.368,244400000.0
2005-07-21 00:15:00,85.371,85.398,85.34,85.362,222100002.0
2005-07-21 00:16:00,85.392,85.401,85.353,85.353,229200000.0
2005-07-21 00:17:00,85.372,85.382,85.335,85.35,279700003.0
2005-07-21 00:18:00,85.343,85.38,85.3,85.308,217700001.0
2005-07-21 00:19:00,85.318,85.372,85.311,85.337,193499999.0
2005-07-21 00:20:00,85.347,85.381,85.319,85.325,205099998.0
2005-07-21 00:21:00,85.32,85.351,85.309,85.314,297699997.0
2005-07-21 00:22:00,85.308,85.332,85.287,85.303,175200000.0
2005-07-21 00:23:00,85.322,85.342,85.298,85.313,335199997.0
2005-07-21 00:24:00,85.287,85.325,85.276,85.288,111100000.0
2005-07-21 00:25:00,85.275,85.334,85.275,85.313,194500000.0
2005-07-21 00:26:00,85.314,85.355,85.306,85.319,137100001.0
2005-07-21 00:27:00,85.314,85.355,85.314,85.352,198399998.0
2005-07-21 00:28:00,85.293,85.344,85.291,85.305,266500001.0
2005-07-21 00:29:00,85.306,85.348,85.283,85.331,183599998.0
2005-07-21 00:30:00,85.305,85.326,85.284,85.303,200399998.0
2005-07-21 00:31:00,85.279,85.321,85.277,85.29,142100001.0
2005-07-21 00:32:00,85.293,85.316,85.262,85.29,117499999.0
2005-07-21 00:33:00,85.276,85.334,85.27,85.325,184300000.0
2005-07-21 00:34:00,85.282,85.305,85.219,85.223,190600003.0
2005-07-21 00:35:00,85.242,85.291,85.238,85.272,145899998.0
2005-07-21 00:36:00,85.286,85.297,85.259,85.29,324100001.0
2005-07-21 00:37:00,85.272,85.291,85.247,85.247,198200000.0
2005-07-21 00:38:00,85.25,85.296,85.241,85.241,311699997.0
2005-07-21 00:39:00,85.254,85.284,85.241,85.251,107700000.0
2005-07-21 00:40:00,85.265,85.295,85.235,85.249,194699999.0
2005-07-21 00:41:00,85.272,85.286,85.243,85.246,128900000.0
2005-07-21 00:42:00,85.244,85.275,85.224,85.239,269699996.0
2005-07-21 00:43:00,85.27,85.29,85.251,85.282,264200001.0
2005-07-21 00:44:00,85.247,85.286,85.247,85.279,137799999.0
2005-07-21 00:45:00,85.284,85.313,85.269,85.287,192900000.0
2005-07-21 00:46:00,85.312,85.333,85.277,85.314,187800003.0
2005-07-21 00:47:00,85.31,85.333,85.29,85.333,210199995.0
2005-07-21 00:48:00,85.318,85.333,85.278,85.278,102200000.0
2005-07-21 00:49:00,85.3,85.343,85.292,85.312,217699998.0
2005-07-21 00:50:00,85.31,85.341,85.295,85.303,122400000.0
2005-07-21 00:51:00,85.29,85.345,85.283,85.32,186999999.0
2005-07-21 00:52:00,85.309,85.351,85.308,85.309,148299999.0
2005-07-21 00:53:00,85.319,85.343,85.303,85.319,142999999.0
2005-07-21 00:54:00,85.326,85.351,85.309,85.328,114700000.0
2005-07-21 00:55:00,85.34,85.369,85.317,85.318,287700001.0
2005-07-21 00:56:00,85.34,85.362,85.32,85.32,92900001.0
2005-07-21 00:57:00,85.331,85.334,85.298,85.298,151399998.0
2005-07-21 00:58:00,85.306,85.341,85.302,85.318,149300002.0
2005-07-21 00:59:00,85.286,85.324,85.277,85.306,194199996.0
2005-07-21 01:00:00,85.297,85.315,85.261,85.261,282600000.0
2005-07-21 01:01:00,85.246,85.285,85.238,85.285,203300000.0
2005-07-21 01:02:00,85.26,85.313,85.249,85.313,127700001.0
2005-07-21 01:03:00,85.245,85.292,85.243,85.273,238699998.0
2005-07-21 01:04:00,85.275,85.296,85.243,85.263,183900000.0
2005-07-21 01:05:00,85.305,85.316,85.279,85.283,77800000.0
2005-07-21 01:06:00,85.254,85.329,85.243,85.329,163999998.0
2005-07-21 01:07:00,85.256,85.256,85.226,85.237,142300002.0
2005-07-21 01:08:00,85.254,85.283,85.231,85.247,192099998.0
2005-07-21 01:09:00,85.297,85.297,85.241,85.279,243999997.0
2005-07-21 01:10:00,85.264,85.275,85.254,85.256,192799998.0
2005-07-21 01:11:00,85.252,85.28,85.234,85.234,162299999.0
2005-07-21 01:12:00,85.221,85.283,85.221,85.247,99700000.0
2005-07-21 01:13:00,85.262,85.27,85.24,85.251,208399998.0
2005-07-21 01:14:00,85.213,85.247,85.213,85.238,277099996.0
2005-07-21 01:15:00,85.229,85.265,85.229,85.244,120100002.0
2005-07-21 01:16:00,85.22,85.246,85.22,85.246,205200001.0
2005-07-21 01:17:00,85.25,85.274,85.235,85.247,310699998.0
2005-07-21 01:18:00,85.255,85.286,85.232,85.232,157599998.0
2005-07-21 01:19:00,85.246,85.281,85.244,85.281,272800001.0
2005-07-21 01:20:00,85.261,85.311,85.252,85.288,132499997.0
2005-07-21 01:21:00,85.295,85.305,85.27,85.285,134299999.0
2005-07-21 01:22:00,85.287,85.297,85.271,85.277,247799994.0
2005-07-21 01:23:00,85.274,85.295,85.251,85.273,85800000.0
2005-07-21 01:24:00,85.288,85.307,85.26,85.275,148400002.0
2005-07-21 01:25:00,85.279,85.312,85.276,85.288,254300001.0
2005-07-21 01:26:00,85.283,85.304,85.25,85.3,244600002.0
2005-07-21 01:27:00,85.288,85.315,85.288,85.312,155300001.0
2005-07-21 01:28:00,85.3,85.336,85.293,85.302,229200001.0
2005-07-21 01:29:00,85.297,85.297,85.258,85.263,147000003.0
2005-07-21 01:30:00,85.269,85.29,85.258,85.261,153299998.0
2005-07-21 01:31:00,85.283,85.295,85.239,85.241,270499996.0
2005-07-21 01:32:00,85.255,85.256,85.229,85.238,197499999.0
2005-07-21 01:33:00,85.239,85.263,85.223,85.263,200000001.0
2005-07-21 01:34:00,85.205,85.314,85.205,85.314,153800000.0
2005-07-21 01:35:00,85.303,85.314,85.28,85.282,108600000.0
2005-07-21 01:36:00,85.294,85.305,85.25,85.25,130299999.0
2005-07-21 01:37:00,85.237,85.261,85.235,85.261,160300000.0
2005-07-21 01:38:00,85.263,85.293,85.248,85.262,170899997.0
2005-07-21 01:39:00,85.274,85.292,85.255,85.258,189999999.0
2005-07-21 01:40:00,85.265,85.296,85.258,85.292,172700003.0
2005-07-21 01:41:00,85.253,85.272,85.23,85.255,252899999.0
2005-07-21 01:42:00,85.275,85.295,85.248,85.265,166000001.0
2005-07-21 01:43:00,85.254,85.292,85.25,85.267,209700001.0
2005-07-21 01:44:00,85.234,85.272,85.22,85.238,192100000.0
2005-07-21 01:45:00,85.228,85.277,85.228,85.249,204799998.0
2005-07-21 01:46:00,85.257,85.284,85.242,85.248,184800001.0
2005-07-21 01:47:00,85.265,85.303,85.251,85.265,180099998.0
2005-07-21 01:48:00,85.266,85.323,85.256,85.294,180199999.0
2005-07-21 01:49:00,85.273,85.314,85.246,85.249,231399999.0
2005-07-21 01:50:00,85.228,85.267,85.228,85.251,156599999.0
2005-07-21 01:51:00,85.251,85.267,85.225,85.259,172799999.0
2005-07-21 01:52:00,85.27,85.294,85.25,85.273,230000001.0
2005-07-21 01:53:00,85.271,85.316,85.269,85.279,210400000.0
2005-07-21 01:54:00,85.27,85.314,85.262,85.304,203100000.0
2005-07-21 01:55:00,85.304,85.32,85.293,85.3,134699998.0
2005-07-21 01:56:00,85.307,85.321,85.282,85.282,248899997.0
2005-07-21 01:57:00,85.31,85.312,85.278,85.28,242699996.0
2005-07-21 01:58:00,85.279,85.318,85.279,85.305,247100000.0
2005-07-21 01:59:00,85.29,85.314,85.248,85.258,331099998.0
2005-07-21 02:00:00,85.288,85.295,85.265,85.28,137999997.0
2005-07-21 02:01:00,85.303,85.319,85.276,85.285,207100002.0
2005-07-21 02:02:00,85.31,85.326,85.281,85.281,102699999.0
2005-07-21 02:03:00,85.3,85.34,85.291,85.333,273300003.0
2005-07-21 02:04:00,85.32,85.341,85.307,85.329,198100002.0
2005-07-21 02:05:00,85.339,85.343,85.311,85.311,167799998.0
2005-07-21 02:06:00,85.311,85.319,85.295,85.301,96500002.0
2005-07-21 02:07:00,85.315,85.335,85.298,85.299,255100002.0
2005-07-21 02:08:00,85.283,85.315,85.273,85.283,242600000.0
2005-07-21 02:09:00,85.307,85.328,85.288,85.309,136100000.0
2005-07-21 02:10:00,85.298,85.329,85.292,85.325,191899999.0
2005-07-21 02:11:00,85.277,85.335,85.273,85.3,181399999.0
2005-07-21 02:12:00,85.285,85.349,85.285,85.315,267900001.0
2005-07-21 02:13:00,85.299,85.349,85.299,85.349,219299994.0
2005-07-21 02:14:00,85.311,85.346,85.305,85.328,260900004.0
2005-07-21 02:15:00,85.311,85.34,85.295,85.335,297800004.0
2005-07-21 02:16:00,85.29,85.325,85.275,85.312,194900000.0
2005-07-21 02:17:00,85.293,85.321,85.272,85.28,294699998.0
2005-07-21 02:18:00,85.301,85.318,85.282,85.291,231999998.0
2005-07-21 02:19:00,85.279,85.317,85.264,85.282,229100000.0
2005-07-21 02:20:00,85.265,85.323,85.26,85.323,227499999.0
2005-07-21 02:21:00,85.309,85.332,85.284,85.293,222500000.0
2005-07-21 02:22:00,85.282,85.324,85.28,85.295,219199999.0
2005-07-21 02:23:00,85.315,85.32,85.271,85.276,185599999.0
2005-07-21 02:24:00,85.268,85.319,85.247,85.296,230000003.0
2005-07-21 02:25:00,85.284,85.316,85.264,85.278,156300001.0
2005-07-21 02:26:00,85.278,85.304,85.275,85.293,166900001.0
2005-07-21 02:27:00,85.313,85.344,85.313,85.333,209400003.0
2005-07-21 02:28:00,85.32,85.382,85.305,85.37,299699999.0
2005-07-21 02:29:00,85.325,85.336,85.309,85.309,152299999.0
2005-07-21 02:30:00,85.329,85.329,85.284,85.297,137600000.0
2005-07-21 02:31:00,85.286,85.311,85.267,85.267,151099999.0
2005-07-21 02:32:00,85.283,85.323,85.274,85.274,214200001.0
2005-07-21 02:33:00,85.317,85.32,85.275,85.282,134800002.0
2005-07-21 02:34:00,85.298,85.307,85.265,85.293,132500000.0
2005-07-21 02:35:00,85.3,85.308,85.244,85.244,125699999.0
2005-07-21 02:36:00,85.269,85.289,85.245,85.264,203600000.0
2005-07-21 02:37:00,85.295,85.301,85.238,85.238,263299999.0
2005-07-21 02:38:00,85.236,85.281,85.228,85.257,368300001.0
2005-07-21 02:39:00,85.267,85.275,85.233,85.233,302699997.0
2005-07-21 02:40:00,85.24,85.267,85.23,85.233,209499998.0
2005-07-21 02:41:00,85.247,85.267,85.218,85.241,210599997.0
2005-07-21 02:42:00,85.255,85.298,85.255,85.257,243900000.0
2005-07-21 02:43:00,85.248,85.269,85.208,85.25,376099996.0
2005-07-21 02:44:00,85.232,85.247,85.221,85.235,214800002.0
2005-07-21 02:45:00,85.218,85.277,85.201,85.239,267400001.0
2005-07-21 02:46:00,85.26,85.273,85.242,85.26,213899998.0
2005-07-21 02:47:00,85.263,85.298,85.258,85.298,245100003.0
2005-07-21 02:48:00,85.307,85.312,85.285,85.293,131600002.0
2005-07-21 02:49:00,85.288,85.315,85.288,85.303,170699998.0
2005-07-21 02:50:00,85.296,85.338,85.291,85.313,161000000.0
2005-07-21 02:51:00,85.303,85.343,85.299,85.326,149800001.0
2005-07-21 02:52:00,85.314,85.38,85.314,85.351,191799998.0
2005-07-21 02:53:00,85.325,85.354,85.317,85.345,206099999.0
2005-07-21 02:54:00,85.323,85.365,85.317,85.329,133400003.0
2005-07-21 02:55:00,85.311,85.339,85.308,85.329,215200002.0
2005-07-21 02:56:00,85.324,85.33,85.3,85.308,303500002.0
2005-07-21 02:57:00,85.306,85.332,85.297,85.328,207499998.0
2005-07-21 02:58:00,85.334,85.364,85.32,85.32,149200002.0
2005-07-21 02:59:00,85.335,85.371,85.335,85.366,72600001.0
2005-07-21 03:00:00,85.349,85.372,85.333,85.357,158500001.0
2005-07-21 03:01:00,85.35,85.368,85.343,85.363,125500001.0
2005-07-21 03:02:00,85.355,85.408,85.355,85.408,152800001.0
2005-07-21 03:03:00,85.393,85.414,85.388,85.404,196400002.0
2005-07-21 03:04:00,85.393,85.393,85.36,85.375,102299999.0
2005-07-21 03:05:00,85.383,85.383,85.338,85.341,250700001.0
2005-07-21 03:06:00,85.336,85.384,85.32,85.383,176600002.0
2005-07-21 03:07:00,85.339,85.359,85.328,85.348,148899997.0
2005-07-21 03:08:00,85.341,85.377,85.332,85.377,336600002.0
2005-07-21 03:09:00,85.374,85.403,85.368,85.377,159200000.0
2005-07-21 03:10:00,85.376,85.392,85.358,85.384,295399999.0
2005-07-21 03:11:00,85.372,85.399,85.372,85.397,174700000.0
2005-07-21 03:12:00,85.392,85.392,85.355,85.379,298200000.0
2005-07-21 03:13:00,85.398,85.414,85.383,85.401,115000000.0
2005-07-21 03:14:00,85.428,85.459,85.426,85.449,173100000.0
2005-07-21 03:15:00,85.423,85.464,85.42,85.453,167499997.0
2005-07-21 03:16:00,85.429,85.47,85.426,85.47,163300002.0
2005-07-21 03:17:00,85.416,85.441,85.411,85.429,257399997.0
2005-07-21 03:18:00,85.425,85.44,85.416,85.437,231900000.0
2005-07-21 03:19:00,85.445,85.493,85.445,85.459,164400000.0
2005-07-21 03:20:00,85.464,85.487,85.436,85.452,362499997.0
2005-07-21 03:21:00,85.463,85.485,85.422,85.439,151799998.0
2005-07-21 03:22:00,85.432,85.473,85.432,85.433,142100000.0
2005-07-21 03:23:00,85.428,85.444,85.411,85.439,170100002.0
2005-07-21 03:24:00,85.443,85.468,85.412,85.432,208299998.0
2005-07-21 03:25:00,85.461,85.48,85.432,85.432,250800001.0
2005-07-21 03:26:00,85.429,85.467,85.418,85.438,228900001.0
2005-07-21 03:27:00,85.457,85.477,85.436,85.454,276199999.0
2005-07-21 03:28:00,85.458,85.493,85.452,85.467,231600001.0
2005-07-21 03:29:00,85.448,85.467,85.439,85.463,221099997.0
2005-07-21 03:30:00,85.475,85.494,85.461,85.48,212699999.0
2005-07-21 03:31:00,85.481,85.524,85.472,85.495,147999999.0
2005-07-21 03:32:00,85.505,85.516,85.475,85.483,254199999.0
2005-07-21 03:33:00,85.49,85.52,85.47,85.501,279800002.0
2005-07-21 03:34:00,85.488,85.516,85.47,85.514,269499999.0
2005-07-21 03:35:00,85.523,85.561,85.514,85.536,155799998.0
2005-07-21 03:36:00,85.54,85.562,85.522,85.535,170600000.0
2005-07-21 03:37:00,85.543,85.557,85.51,85.537,233499999.0
2005-07-21 03:38:00,85.538,85.557,85.511,85.53,210200000.0
2005-07-21 03:39:00,85.509,85.567,85.499,85.502,145300000.0
2005-07-21 03:40:00,85.478,85.521,85.463,85.488,282800004.0
2005-07-21 03:41:00,85.502,85.514,85.456,85.456,287300003.0
2005-07-21 03:42:00,85.473,85.502,85.448,85.461,192800000.0
2005-07-21 03:43:00,85.478,85.515,85.426,85.426,266899997.0
2005-07-21 03:44:00,85.448,85.462,85.435,85.455,171800003.0
2005-07-21 03:45:00,85.491,85.504,85.439,85.445,125200001.0
2005-07-21 03:46:00,85.45,85.454,85.42,85.425,219100000.0
2005-07-21 03:47:00,85.469,85.482,85.425,85.443,152700002.0
2005-07-21 03:48:00,85.433,85.461,85.43,85.437,185900002.0
2005-07-21 03:49:00,85.452,85.495,85.444,85.475,249000006.0
2005-07-21 03:50:00,85.427,85.487,85.427,85.487,127799999.0
2005-07-21 03:51:00,85.455,85.477,85.437,85.46,183599997.0
2005-07-21 03:52:00,85.46,85.47,85.439,85.446,260300003.0
2005-07-21 03:53:00,85.428,85.486,85.428,85.479,172400001.0
2005-07-21 03:54:00,85.476,85.519,85.471,85.496,262099997.0
2005-07-21 03:55:00,85.537,85.543,85.497,85.51,201999998.0
2005-07-21 03:56:00,85.504,85.537,85.474,85.515,212799998.0
2005-07-21 03:57:00,85.479,85.505,85.477,85.496,132899998.0
2005-07-21 03:58:00,85.495,85.509,85.476,85.506,166600002.0
2005-07-21 03:59:00,85.505,85.538,85.49,85.517,165899997.0
2005-07-21 04:00:00,85.53,85.567,85.503,85.503,292400005.0
2005-07-21 04:01:00,85.511,85.529,85.498,85.516,153800000.0
2005-07-21 04:02:00,85.512,85.55,85.502,85.512,201999998.0
2005-07-21 04:03:00,85.523,85.536,85.499,85.508,95799999.0
2005-07-21 04:04:00,85.495,85.535,85.479,85.505,179799998.0
2005-07-21 04:05:00,85.552,85.553,85.491,85.507,128899999.0
2005-07-21 04:06:00,85.51,85.548,85.51,85.54,202700001.0
2005-07-21 04:07:00,85.551,85.551,85.482,85.507,294199998.0
2005-07-21 04:08:00,85.5,85.529,85.475,85.489,116900000.0
2005-07-21 04:09:00,85.511,85.52,85.477,85.498,194299998.0
2005-07-21 04:10:00,85.505,85.526,85.483,85.504,199200001.0
2005-07-21 04:11:00,85.507,85.525,85.493,85.51,181899998.0
2005-07-21 04:12:00,85.473,85.538,85.473,85.537,169000001.0
2005-07-21 04:13:00,85.491,85.532,85.475,85.498,346800001.0
2005-07-21 04:14:00,85.517,85.536,85.489,85.489,173099999.0
2005-07-21 04:15:00,85.501,85.536,85.481,85.49,163200000.0
2005-07-21 04:16:00,85.476,85.527,85.471,85.525,205900000.0
2005-07-21 04:17:00,85.477,85.525,85.473,85.525,189699998.0
2005-07-21 04:18:00,85.484,85.514,85.471,85.498,230800003.0
2005-07-21 04:19:00,85.481,85.523,85.479,85.502,222299998.0
2005-07-21 04:20:00,85.481,85.512,85.481,85.497,136399998.0
2005-07-21 04:21:00,85.469,85.51,85.469,85.487,215899999.0
2005-07-21 04:22:00,85.476,85.504,85.461,85.461,257299998.0
2005-07-21 04:23:00,85.487,85.501,85.464,85.473,115300001.0
2005-07-21 04:24:00,85.441,85.495,85.42,85.477,139400001.0
2005-07-21 04:25:00,85.495,85.495,85.453,85.456,278399996.0
2005-07-21 04:26:00,85.472,85.484,85.451,85.456,285400006.0
2005-07-21 04:27:00,85.473,85.488,85.45,85.481,143799999.0
2005-07-21 04:28:00,85.449,85.472,85.438,85.457,160299997.0
2005-07-21 04:29:00,85.442,85.482,85.422,85.422,145499999.0
2005-07-21 04:30:00,85.433,85.47,85.433,85.447,227599999.0
2005-07-21 04:31:00,85.443,85.464,85.419,85.43,200300002.0
2005-07-21 04:32:00,85.414,85.452,85.407,85.452,179799997.0
2005-07-21 04:33:00,85.465,85.488,85.429,85.437,167900002.0
2005-07-21 04:34:00,85.43,85.465,85.416,85.433,117899998.0
2005-07-21 04:35:00,85.408,85.456,85.4,85.413,246099997.0
2005-07-21 04:36:00,85.424,85.445,85.4,85.4,131400000.0
2005-07-21 04:37:00,85.389,85.441,85.389,85.441,114300000.0
2005-07-21 04:38:00,85.419,85.427,85.389,85.403,271499998.0
2005-07-21 04:39:00,85.402,85.447,85.398,85.427,210300001.0
2005-07-21 04:40:00,85.373,85.394,85.371,85.39,163800000.0
2005-07-21 04:41:00,85.396,85.428,85.376,85.381,183000000.0
2005-07-21 04:42:00,85.397,85.417,85.372,85.376,109899998.0
2005-07-21 04:43:00,85.399,85.443,85.399,85.425,120499996.0
2005-07-21 04:44:00,85.413,85.45,85.401,85.421,174700000.0
2005-07-21 04:45:00,85.415,85.45,85.404,85.415,187499997.0
2005-07-21 04:46:00,85.41,85.442,85.398,85.406,305700001.0
2005-07-21 04:47:00,85.431,85.438,85.401,85.409,209599999.0
2005-07-21 04:48:00,85.421,85.462,85.416,85.429,173100000.0
2005-07-21 04:49:00,85.45,85.458,85.419,85.42,195300002.0
2005-07-21 04:50:00,85.417,85.46,85.404,85.429,165400000.0
2005-07-21 04:51:00,85.423,85.483,85.407,85.421,247799998.0
2005-07-21 04:52:00,85.449,85.455,85.415,85.415,203800003.0
2005-07-21 04:53:00,85.414,85.429,85.395,85.423,329200004.0
2005-07-21 04:54:00,85.392,85.437,85.384,85.412,273200000.0
2005-07-21 04:55:00,85.396,85.428,85.383,85.384,189999998.0
2005-07-21 04:56:00,85.415,85.442,85.395,85.412,206800003.0
2005-07-21 04:57:00,85.417,85.452,85.412,85.452,137500002.0
2005-07-21 04:58:00,85.453,85.472,85.433,85.452,165799999.0
2005-07-21 04:59:00,85.457,85.475,85.437,85.448,240899998.0
2005-07-21 05:00:00,85.452,85.46,85.394,85.398,239600001.0
2005-07-21 05:01:00,85.43,85.44,85.391,85.403,200200001.0
2005-07-21 05:02:00,85.382,85.426,85.375,85.419,188899997.0
2005-07-21 05:03:00,85.419,85.428,85.389,85.422,116000000.0
2005-07-21 05:04:00,85.413,85.422,85.391,85.405,202499998.0
2005-07-21 05:05:00,85.423,85.448,85.391,85.391,259899994.0
2005-07-21 05:06:00,85.415,85.445,85.383,85.383,263999997.0
2005-07-21 05:07:00,85.403,85.43,85.379,85.381,177699997.0
2005-07-21 05:08:00,85.402,85.461,85.402,85.455,171599996.0
2005-07-21 05:09:00,85.425,85.441,85.403,85.417,288699998.0
2005-07-21 05:10:00,85.385,85.439,85.385,85.439,131300000.0
2005-07-21 05:11:00,85.413,85.432,85.378,85.378,244100001.0
2005-07-21 05:12:00,85.443,85.457,85.411,85.418,183800000.0
2005-07-21 05:13:00,85.442,85.45,85.408,85.415,181700001.0
2005-07-21 05:14:00,85.449,85.479,85.426,85.443,267899998.0
2005-07-21 05:15:00,85.442,85.466,85.425,85.425,200899997.0
2005-07-21 05:16:00,85.402,85.462,85.402,85.462,264600004.0
2005-07-21 05:17:00,85.43,85.448,85.412,85.429,245699995.0
2005-07-21 05:18:00,85.422,85.441,85.403,85.403,196500000.0
2005-07-21 05:19:00,85.418,85.452,85.418,85.433,146100004.0
2005-07-21 05:20:00,85.437,85.452,85.42,85.422,191800000.0
2005-07-21 05:21:00,85.431,85.446,85.407,85.421,222399998.0
2005-07-21 05:22:00,85.406,85.413,85.377,85.377,240099994.0
2005-07-21 05:23:00,85.34,85.364,85.324,85.341,213699998.0
2005-07-21 05:24:00,85.348,85.384,85.34,85.362,146800000.0
2005-07-21 05:25:00,85.339,85.395,85.339,85.385,177400000.0
2005-07-21 05:26:00,85.391,85.408,85.365,85.375,251300000.0
2005-07-21 05:27:00,85.371,85.398,85.361,85.393,164900000.0
2005-07-21 05:28:00,85.375,85.419,85.368,85.419,169499999.0
2005-07-21 05:29:00,85.398,85.429,85.369,85.383,278599996.0
2005-07-21 05:30:00,85.372,85.419,85.355,85.39,182599996.0
2005-07-21 05:31:00,85.389,85.404,85.347,85.356,160600000.0
2005-07-21 05:32:00,85.365,85.39,85.35,85.362,130100000.0
2005-07-21 05:33:00,85.379,85.391,85.347,85.376,275600005.0
2005-07-21 05:34:00,85.355,85.39,85.337,85.347,172099999.0
2005-07-21 05:35:00,85.326,85.385,85.319,85.385,134500000.0
2005-07-21 05:36:00,85.338,85.387,85.338,85.368,177499999.0
2005-07-21 05:37:00,85.356,85.38,85.335,85.342,173500005.0
2005-07-21 05:38:00,85.357,85.385,85.346,85.35,214999998.0
2005-07-21 05:39:00,85.374,85.384,85.328,85.343,195300002.0
2005-07-21 05:40:00,85.34,85.359,85.316,85.344,103300000.0
2005-07-21 05:41:00,85.371,85.399,85.369,85.399,166199999.0
2005-07-21 05:42:00,85.405,85.426,85.394,85.401,121099999.0
2005-07-21 05:43:00,85.385,85.423,85.385,85.399,73300000.0
2005-07-21 05:44:00,85.39,85.414,85.366,85.41,172099999.0
2005-07-21 05:45:00,85.428,85.442,85.405,85.418,216700002.0
2005-07-21 05:46:00,85.43,85.459,85.417,85.421,165899999.0
2005-07-21 05:47:00,85.374,85.399,85.362,85.393,144600000.0
2005-07-21 05:48:00,85.357,85.384,85.346,85.364,128699998.0
2005-07-21 05:49:00,85.394,85.434,85.382,85.382,213000002.0
2005-07-21 05:50:00,85.395,85.43,85.385,85.406,199600001.0
2005-07-21 05:51:00,85.4,85.407,85.367,85.393,205699997.0
2005-07-21 05:52:00,85.386,85.424,85.38,85.39,188499998.0
2005-07-21 05:53:00,85.409,85.421,85.378,85.378,162099998.0
2005-07-21 05:54:00,85.37,85.418,85.37,85.39,197499999.0
2005-07-21 05:55:00,85.412,85.428,85.365,85.38,162199999.0
2005-07-21 05:56:00,85.389,85.414,85.374,85.39,189599999.0
2005-07-21 05:57:00,85.391,85.408,85.37,85.377,193199998.0
2005-07-21 05:58:00,85.36,85.407,85.36,85.39,124199999.0
2005-07-21 05:59:00,85.374,85.4,85.362,85.369,211299999.0
2005-07-21 06:00:00,85.409,85.409,85.366,85.366,202700001.0
2005-07-21 06:01:00,85.368,85.41,85.345,85.347,190399998.0
2005-07-21 06:02:00,85.342,85.39,85.342,85.385,207699997.0
2005-07-21 06:03:00,85.316,85.35,85.316,85.35,301399999.0
2005-07-21 06:04:00,85.349,85.359,85.326,85.335,180799999.0
2005-07-21 06:05:00,85.352,85.371,85.343,85.355,212300001.0
2005-07-21 06:06:00,85.362,85.38,85.332,85.369,207300001.0
2005-07-21 06:07:00,85.328,85.353,85.31,85.311,226600003.0
2005-07-21 06:08:00,85.334,85.356,85.31,85.31,196600001.0
2005-07-21 06:09:00,85.333,85.363,85.318,85.318,207500002.0
2005-07-21 06:10:00,85.323,85.356,85.316,85.331,211499997.0
2005-07-21 06:11:00,85.33,85.351,85.315,85.327,126199999.0
2005-07-21 06:12:00,85.313,85.332,85.299,85.313,171500001.0
2005-07-21 06:13:00,85.294,85.322,85.283,85.322,141399999.0
2005-07-21 06:14:00,85.334,85.352,85.308,85.335,249199999.0
2005-07-21 06:15:00,85.328,85.346,85.316,85.316,143600000.0
2005-07-21 06:16:00,85.328,85.347,85.314,85.326,233600003.0
2005-07-21 06:17:00,85.357,85.361,85.319,85.324,145900001.0
2005-07-21 06:18:00,85.328,85.356,85.313,85.316,234699998.0
2005-07-21 06:19:00,85.303,85.333,85.286,85.306,109599999.0
2005-07-21 06:20:00,85.296,85.332,85.296,85.325,204699996.0
2005-07-21 06:21:00,85.31,85.317,85.283,85.302,149400001.0
2005-07-21 06:22:00,85.324,85.339,85.306,85.314,268900002.0
2005-07-21 06:23:00,85.302,85.337,85.299,85.31,170399999.0
2005-07-21 06:24:00,85.286,85.346,85.286,85.324,249399999.0
2005-07-21 06:25:00,85.322,85.355,85.302,85.307,358400002.0
2005-07-21 06:26:00,85.298,85.349,85.297,85.348,154900001.0
2005-07-21 06:27:00,85.357,85.363,85.321,85.335,205099998.0
2005-07-21 06:28:00,85.342,85.361,85.311,85.316,166400002.0
2005-07-21 06:29:00,85.348,85.363,85.311,85.315,166100001.0
2005-07-21 06:30:00,85.323,85.35,85.308,85.322,192799999.0
2005-07-21 06:31:00,85.323,85.371,85.307,85.346,154400001.0
2005-07-21 06:32:00,85.323,85.363,85.315,85.344,174999998.0
2005-07-21 06:33:00,85.347,85.353,85.326,85.334,232700001.0
2005-07-21 06:34:00,85.354,85.389,85.336,85.366,117700003.0
2005-07-21 06:35:00,85.404,85.416,85.381,85.401,187699995.0
2005-07-21 06:36:00,85.404,85.429,85.394,85.403,215499999.0
2005-07-21 06:37:00,85.397,85.432,85.397,85.421,115399997.0
2005-07-21 06:38:00,85.418,85.439,85.393,85.41,399700006.0
2005-07-21 06:39:00,85.404,85.424,85.391,85.417,186100002.0
2005-07-21 06:40:00,85.405,85.405,85.366,85.366,221599995.0
2005-07-21 06:41:00,85.416,85.438,85.397,85.401,220199997.0
2005-07-21 06:42:00,85.392,85.417,85.368,85.387,284199997.0
2005-07-21 06:43:00,85.386,85.401,85.376,85.376,290999998.0
2005-07-21 06:44:00,85.388,85.435,85.388,85.432,234099994.0
2005-07-21 06:45:00,85.402,85.425,85.376,85.376,247500002.0
2005-07-21 06:46:00,85.398,85.452,85.393,85.416,211699999.0
2005-07-21 06:47:00,85.406,85.445,85.397,85.421,180100001.0
2005-07-21 06:48:00,85.39,85.442,85.386,85.399,301999993.0
2005-07-21 06:49:00,85.434,85.434,85.386,85.386,253500005.0
2005-07-21 06:50:00,85.397,85.431,85.392,85.413,290199999.0
2005-07-21 06:51:00,85.402,85.438,85.387,85.395,232200000.0
2005-07-21 06:52:00,85.396,85.44,85.391,85.405,164400000.0
2005-07-21 06:53:00,85.41,85.449,85.395,85.43,161800002.0
2005-07-21 06:54:00,85.402,85.44,85.402,85.42,305299996.0
2005-07-21 06:55:00,85.398,85.432,85.391,85.407,228000000.0
2005-07-21 06:56:00,85.415,85.434,85.384,85.41,281799998.0
2005-07-21 06:57:00,85.391,85.407,85.383,85.392,126699997.0
2005-07-21 06:58:00,85.404,85.422,85.378,85.397,241099999.0
2005-07-21 06:59:00,85.415,85.451,85.415,85.42,161700001.0
2005-07-21 07:00:00,85.418,85.445,85.402,85.417,134700003.0
2005-07-21 07:01:00,85.4,85.419,85.383,85.397,161200000.0
2005-07-21 07:02:00,85.411,85.451,85.411,85.431,209300000.0
2005-07-21 07:03:00,85.438,85.464,85.43,85.442,124200000.0
2005-07-21 07:04:00,85.427,85.461,85.417,85.444,233100001.0
2005-07-21 07:05:00,85.451,85.47,85.428,85.428,162899999.0
2005-07-21 07:06:00,85.46,85.484,85.441,85.446,200199997.0
2005-07-21 07:07:00,85.46,85.481,85.43,85.452,191099998.0
2005-07-21 07:08:00,85.455,85.456,85.42,85.431,214799999.0
2005-07-21 07:09:00,85.445,85.478,85.431,85.445,172699997.0
2005-07-21 07:10:00,85.446,85.469,85.44,85.459,113399999.0
2005-07-21 07:11:00,85.456,85.491,85.449,85.469,151200001.0
2005-07-21 07:12:00,85.441,85.449,85.422,85.433,243399999.0
2005-07-21 07:13:00,85.43,85.46,85.419,85.42,192200004.0
2005-07-21 07:14:00,85.424,85.442,85.408,85.426,260399998.0
2005-07-21 07:15:00,85.449,85.465,85.426,85.441,218399995.0
2005-07-21 07:16:00,85.441,85.477,85.433,85.473,221600001.0
2005-07-21 07:17:00,85.428,85.465,85.424,85.435,160800001.0
2005-07-21 07:18:00,85.438,85.459,85.425,85.427,161100001.0
2005-07-21 07:19:00,85.43,85.46,85.41,85.427,238600002.0
2005-07-21 07:20:00,85.414,85.453,85.414,85.436,129299998.0
2005-07-21 07:21:00,85.418,85.445,85.416,85.428,197000000.0
2005-07-21 07:22:00,85.443,85.463,85.427,85.446,169600000.0
2005-07-21 07:23:00,85.416,85.464,85.412,85.426,116600000.0
2005-07-21 07:24:00,85.445,85.457,85.405,85.408,173000001.0
2005-07-21 07:25:00,85.382,85.411,85.382,85.407,343300003.0
2005-07-21 07:26:00,85.415,85.452,85.403,85.413,269400001.0
2005-07-21 07:27:00,85.409,85.439,85.405,85.405,201800001.0
2005-07-21 07:28:00,85.426,85.437,85.386,85.386,165599998.0
2005-07-21 07:29:00,85.418,85.44,85.396,85.417,150100000.0
2005-07-21 07:30:00,85.379,85.419,85.376,85.399,194800002.0
2005-07-21 07:31:00,85.387,85.412,85.367,85.392,181899999.0
2005-07-21 07:32:00,85.365,85.406,85.365,85.378,197799998.0
2005-07-21 07:33:00,85.366,85.421,85.358,85.383,239200000.0
2005-07-21 07:34:00,85.377,85.394,85.359,85.378,116999999.0
2005-07-21 07:35:00,85.392,85.429,85.375,85.384,214399999.0
2005-07-21 07:36:00,85.4,85.414,85.376,85.393,229599998.0
2005-07-21 07:37:00,85.43,85.438,85.405,85.405,201999996.0
2005-07-21 07:38:00,85.385,85.42,85.385,85.408,130600000.0
2005-07-21 07:39:00,85.382,85.417,85.38,85.403,258199999.0
2005-07-21 07:40:00,85.399,85.437,85.386,85.42,294899998.0
2005-07-21 07:41:00,85.433,85.443,85.408,85.408,166600000.0
2005-07-21 07:42:00,85.405,85.469,85.405,85.424,171800002.0
2005-07-21 07:43:00,85.435,85.453,85.404,85.425,200800002.0
2005-07-21 07:44:00,85.428,85.461,85.419,85.457,190600002.0
2005-07-21 07:45:00,85.421,85.458,85.413,85.434,140300002.0
2005-07-21 07:46:00,85.411,85.463,85.411,85.453,227999996.0
2005-07-21 07:47:00,85.446,85.455,85.411,85.437,202200000.0
2005-07-21 07:48:00,85.458,85.487,85.446,85.454,268799999.0
2005-07-21 07:49:00,85.472,85.485,85.44,85.462,295800000.0
2005-07-21 07:50:00,85.446,85.449,85.381,85.381,270900001.0
2005-07-21 07:51:00,85.407,85.44,85.407,85.418,164399998.0
2005-07-21 07:52:00,85.422,85.441,85.383,85.413,220499999.0
2005-07-21 07:53:00,85.395,85.433,85.385,85.433,164300002.0
2005-07-21 07:54:00,85.448,85.456,85.417,85.436,242299997.0
2005-07-21 07:55:00,85.437,85.45,85.412,85.412,184800000.0
2005-07-21 07:56:00,85.413,85.439,85.407,85.432,129699998.0
2005-07-21 07:57:00,85.466,85.467,85.425,85.429,283100000.0
2005-07-21 07:58:00,85.423,85.45,85.41,85.418,131500000.0
2005-07-21 07:59:00,85.407,85.441,85.394,85.44,165900001.0
2005-07-21 08:00:00,85.451,85.472,85.43,85.459,171000000.0
2005-07-21 08:01:00,85.442,85.457,85.42,85.437,91500000.0
2005-07-21 08:02:00,85.456,85.484,85.444,85.456,205699996.0
2005-07-21 08:03:00,85.446,85.446,85.412,85.423,140899998.0
2005-07-21 08:04:00,85.433,85.454,85.419,85.429,164099999.0
2005-07-21 08:05:00,85.446,85.467,85.412,85.424,233899999.0
2005-07-21 08:06:00,85.4,85.418,85.393,85.405,125800000.0
2005-07-21 08:07:00,85.405,85.467,85.405,85.455,210899999.0
2005-07-21 08:08:00,85.426,85.445,85.408,85.408,101700001.0
2005-07-21 08:09:00,85.43,85.45,85.408,85.408,253099999.0
2005-07-21 08:10:00,85.399,85.436,85.382,85.402,193400000.0
2005-07-21 08:11:00,85.394,85.434,85.385,85.396,178900001.0
2005-07-21 08:12:00,85.42,85.438,85.386,85.397,181900004.0
2005-07-21 08:13:00,85.405,85.405,85.378,85.384,190600000.0
2005-07-21 08:14:00,85.382,85.402,85.38,85.393,234100001.0
2005-07-21 08:15:00,85.386,85.78,85.386,85.527,208299999.0
2005-07-21 08:16:00,85.358,85.392,85.357,85.392,92100000.0
2005-07-21 08:17:00,85.408,85.415,85.379,85.382,162900000.0
2005-07-21 08:18:00,85.393,85.424,85.383,85.398,161399998.0
2005-07-21 08:19:00,85.397,85.416,85.371,85.378,146299998.0
2005-07-21 08:20:00,85.351,85.437,85.349,85.437,155400000.0
2005-07-21 08:21:00,85.395,85.419,85.381,85.381,212800000.0
2005-07-21 08:22:00,85.413,85.426,85.397,85.399,126899998.0
2005-07-21 08:23:00,85.374,85.417,85.374,85.417,164300000.0
2005-07-21 08:24:00,85.43,85.458,85.409,85.409,129499999.0
2005-07-21 08:25:00,85.398,85.434,85.392,85.414,201300002.0
2005-07-21 08:26:00,85.418,85.453,85.418,85.449,133300000.0
2005-07-21 08:27:00,85.449,85.462,85.428,85.428,154199998.0
2005-07-21 08:28:00,85.439,85.492,85.421,85.492,283199997.0
2005-07-21 08:29:00,85.472,85.472,85.446,85.457,181999995.0
2005-07-21 08:30:00,85.455,85.488,85.446,85.488,163700000.0
2005-07-21 08:31:00,85.499,85.502,85.473,85.481,209900004.0
2005-07-21 08:32:00,85.49,85.543,85.49,85.531,242199998.0
2005-07-21 08:33:00,85.515,85.531,85.485,85.502,372700002.0
2005-07-21 08:34:00,85.479,85.509,85.477,85.493,273400000.0
2005-07-21 08:35:00,85.475,85.52,85.475,85.488,188900002.0
2005-07-21 08:36:00,85.514,85.53,85.488,85.502,147399999.0
2005-07-21 08:37:00,85.55,85.55,85.481,85.487,238100002.0
2005-07-21 08:38:00,85.524,85.524,85.47,85.473,250400000.0
2005-07-21 08:39:00,85.495,85.509,85.481,85.492,114700001.0
2005-07-21 08:40:00,85.468,85.479,85.447,85.447,256800001.0
2005-07-21 08:41:00,85.44,85.459,85.424,85.444,132700003.0
2005-07-21 08:42:00,85.456,85.462,85.437,85.438,93200001.0
2005-07-21 08:43:00,85.464,85.464,85.42,85.429,179100001.0
2005-07-21 08:44:00,85.427,85.465,85.427,85.453,252999999.0
2005-07-21 08:45:00,85.451,85.523,85.432,85.493,185299998.0
2005-07-21 08:46:00,85.529,85.54,85.474,85.474,216799999.0
2005-07-21 08:47:00,85.456,85.498,85.454,85.462,240099997.0
2005-07-21 08:48:00,85.472,85.488,85.441,85.452,150900000.0
2005-07-21 08:49:00,85.44,85.471,85.433,85.448,259099998.0
2005-07-21 08:50:00,85.46,85.475,85.433,85.453,161899999.0
2005-07-21 08:51:00,85.462,85.484,85.396,85.396,271400003.0
2005-07-21 08:52:00,85.409,85.431,85.391,85.412,179299998.0
2005-07-21 08:53:00,85.422,85.496,85.422,85.496,247399997.0
2005-07-21 08:54:00,85.488,85.495,85.455,85.473,208199998.0
2005-07-21 08:55:00,85.453,85.488,85.443,85.443,205100000.0
2005-07-21 08:56:00,85.465,85.475,85.441,85.445,158399998.0
2005-07-21 08:57:00,85.432,85.464,85.419,85.432,257899997.0
2005-07-21 08:58:00,85.432,85.46,85.418,85.427,197899997.0
2005-07-21 08:59:00,85.468,85.468,85.432,85.433,285700001.0
2005-07-21 09:00:00,85.406,85.43,85.394,85.406,229999998.0
2005-07-21 09:01:00,85.38,85.397,85.361,85.378,201799998.0
2005-07-21 09:02:00,85.384,85.395,85.367,85.382,166100000.0
2005-07-21 09:03:00,85.372,85.425,85.368,85.379,281099997.0
2005-07-21 09:04:00,85.352,85.377,85.341,85.36,212600001.0
2005-07-21 09:05:00,85.378,85.407,85.374,85.395,186399999.0
2005-07-21 09:06:00,85.389,85.424,85.384,85.411,205099999.0
2005-07-21 09:07:00,85.379,85.409,85.37,85.401,172500000.0
2005-07-21 09:08:00,85.388,85.392,85.359,85.37,178600000.0
2005-07-21 09:09:00,85.366,85.395,85.355,85.394,179800000.0
2005-07-21 09:10:00,85.38,85.391,85.358,85.366,117200002.0
2005-07-21 09:11:00,85.4,85.458,85.4,85.432,172199999.0
2005-07-21 09:12:00,85.398,85.427,85.378,85.388,87300000.0
2005-07-21 09:13:00,85.373,85.413,85.369,85.382,189199998.0
2005-07-21 09:14:00,85.37,85.394,85.361,85.377,282100000.0
2005-07-21 09:15:00,85.39,85.415,85.375,85.399,321200003.0
2005-07-21 09:16:00,85.362,85.391,85.358,85.359,205999998.0
2005-07-21 09:17:00,85.38,85.429,85.38,85.39,258299998.0
2005-07-21 09:18:00,85.378,85.389,85.358,85.367,108700000.0
2005-07-21 09:19:00,85.363,85.386,85.355,85.375,196900000.0
2005-07-21 09:20:00,85.365,85.38,85.343,85.353,179100000.0
2005-07-21 09:21:00,85.359,85.369,85.337,85.362,184599998.0
2005-07-21 09:22:00,85.369,85.369,85.316,85.318,197000001.0
2005-07-21 09:23:00,85.334,85.355,85.324,85.331,178699996.0
2005-07-21 09:24:00,85.333,85.349,85.294,85.332,192799999.0
2005-07-21 09:25:00,85.326,85.326,85.29,85.294,134600000.0
2005-07-21 09:26:00,85.292,85.298,85.267,85.276,254199997.0
2005-07-21 09:27:00,85.277,85.304,85.271,85.293,238399999.0
2005-07-21 09:28:00,85.302,85.324,85.286,85.3,206800000.0
2005-07-21 09:29:00,85.294,85.333,85.285,85.303,154500000.0
2005-07-21 09:30:00,85.278,85.291,85.26,85.26,119199999.0
2005-07-21 09:31:00,85.274,85.312,85.274,85.295,109800001.0
2005-07-21 09:32:00,85.296,85.298,85.268,85.281,219600000.0
2005-07-21 09:33:00,85.267,85.27,85.239,85.252,208499999.0
2005-07-21 09:34:00,85.253,85.255,85.223,85.236,52700000.0
2005-07-21 09:35:00,85.248,85.248,85.223,85.229,106499998.0
2005-07-21 09:36:00,85.237,85.242,85.217,85.217,130600002.0
2005-07-21 09:37:00,85.225,85.249,85.216,85.226,202499997.0
2005-07-21 09:38:00,85.229,85.254,85.218,85.24,195799999.0
2005-07-21 09:39:00,85.255,85.273,85.229,85.253,205600000.0
2005-07-21 09:40:00,85.221,85.247,85.205,85.225,167199998.0
2005-07-21 09:41:00,85.238,85.252,85.22,85.234,166399999.0
2005-07-21 09:42:00,85.241,85.292,85.236,85.278,208799998.0
2005-07-21 09:43:00,85.266,85.293,85.257,85.282,232499998.0
2005-07-21 09:44:00,85.303,85.312,85.269,85.301,189999999.0
2005-07-21 09:45:00,85.271,85.271,85.241,85.254,118599998.0
2005-07-21 09:46:00,85.296,85.305,85.248,85.26,220500002.0
2005-07-21 09:47:00,85.264,85.3,85.252,85.272,193100000.0
2005-07-21 09:48:00,85.268,85.305,85.263,85.283,162000002.0
2005-07-21 09:49:00,85.315,85.329,85.278,85.318,249899996.0
2005-07-21 09:50:00,85.273,85.317,85.273,85.299,316799999.0
2005-07-21 09:51:00,85.294,85.326,85.276,85.299,104700001.0
2005-07-21 09:52:00,85.316,85.316,85.288,85.289,120199998.0
2005-07-21 09:53:00,85.303,85.331,85.292,85.329,179599998.0
2005-07-21 09:54:00,85.303,85.343,85.289,85.309,319900001.0
2005-07-21 09:55:00,85.318,85.365,85.311,85.33,202400002.0
2005-07-21 09:56:00,85.329,85.352,85.318,85.35,236400001.0
2005-07-21 09:57:00,85.351,85.406,85.351,85.368,187899999.0
2005-07-21 09:58:00,85.349,85.388,85.344,85.388,267800003.0
2005-07-21 09:59:00,85.35,85.386,85.334,85.366,152800000.0
2005-07-21 10:00:00,85.335,85.405,85.335,85.405,155199998.0
2005-07-21 10:01:00,85.418,85.424,85.383,85.383,279499997.0
2005-07-21 10:02:00,85.407,85.426,85.397,85.405,126600002.0
2005-07-21 10:03:00,85.412,85.43,85.391,85.413,246900001.0
2005-07-21 10:04:00,85.409,85.44,85.409,85.44,178399999.0
2005-07-21 10:05:00,85.452,85.457,85.418,85.43,179500000.0
2005-07-21 10:06:00,85.417,85.452,85.415,85.433,247199999.0
2005-07-21 10:07:00,85.439,85.473,85.427,85.459,267299999.0
2005-07-21 10:08:00,85.444,85.452,85.398,85.398,254199997.0
2005-07-21 10:09:00,85.417,85.43,85.403,85.409,193199998.0
2005-07-21 10:10:00,85.429,85.446,85.41,85.436,143999999.0
2005-07-21 10:11:00,85.435,85.453,85.421,85.426,171799999.0
2005-07-21 10:12:00,85.462,85.464,85.435,85.436,224900000.0
2005-07-21 10:13:00,85.414,85.443,85.414,85.416,182200001.0
2005-07-21 10:14:00,85.433,85.494,85.433,85.494,199000000.0
2005-07-21 10:15:00,85.483,85.512,85.461,85.466,168900001.0
2005-07-21 10:16:00,85.424,85.47,85.424,85.456,137799999.0
2005-07-21 10:17:00,85.439,85.477,85.424,85.454,179000000.0
2005-07-21 10:18:00,85.45,85.484,85.44,85.467,162499997.0
2005-07-21 10:19:00,85.475,85.507,85.462,85.476,202299999.0
2005-07-21 10:20:00,85.48,85.506,85.479,85.485,240599998.0
2005-07-21 10:21:00,85.509,85.516,85.485,85.495,312400004.0
2005-07-21 10:22:00,85.491,85.517,85.477,85.477,177099999.0
2005-07-21 10:23:00,85.478,85.492,85.458,85.478,216500004.0
2005-07-21 10:24:00,85.494,85.519,85.473,85.474,155299998.0
2005-07-21 10:25:00,85.5,85.517,85.477,85.505,231100000.0
2005-07-21 10:26:00,85.45,85.474,85.442,85.461,250399999.0
2005-07-21 10:27:00,85.458,85.506,85.448,85.481,239900002.0
2005-07-21 10:28:00,85.477,85.497,85.467,85.492,195800000.0
2005-07-21 10:29:00,85.483,85.516,85.476,85.48,215399998.0
2005-07-21 10:30:00,85.455,85.499,85.455,85.494,146299999.0
2005-07-21 10:31:00,85.462,85.491,85.433,85.433,279900003.0
2005-07-21 10:32:00,85.451,85.478,85.433,85.458,173500000.0
2005-07-21 10:33:00,85.48,85.48,85.45,85.464,116499999.0
2005-07-21 10:34:00,85.479,85.496,85.444,85.459,134900002.0
2005-07-21 10:35:00,85.452,85.469,85.439,85.453,168500001.0
2005-07-21 10:36:00,85.441,85.463,85.43,85.445,137700001.0
2005-07-21 10:37:00,85.475,85.489,85.451,85.478,286199997.0
2005-07-21 10:38:00,85.44,85.479,85.44,85.456,238999999.0
2005-07-21 10:39:00,85.479,85.489,85.441,85.445,145999998.0
2005-07-21 10:40:00,85.453,85.484,85.453,85.476,177499999.0
2005-07-21 10:41:00,85.497,85.519,85.471,85.487,187999998.0
2005-07-21 10:42:00,85.478,85.509,85.469,85.478,188800002.0
2005-07-21 10:43:00,85.468,85.498,85.468,85.497,308600002.0
2005-07-21 10:44:00,85.471,85.508,85.47,85.489,206000001.0
2005-07-21 10:45:00,85.477,85.507,85.469,85.484,146100000.0
2005-07-21 10:46:00,85.449,85.48,85.442,85.457,150800000.0
2005-07-21 10:47:00,85.417,85.481,85.414,85.481,118600001.0
2005-07-21 10:48:00,85.509,85.538,85.486,85.486,213000000.0
2005-07-21 10:49:00,85.478,85.523,85.472,85.506,147800000.0
2005-07-21 10:50:00,85.523,85.554,85.517,85.539,149999999.0
2005-07-21 10:51:00,85.526,85.55,85.517,85.537,218499995.0
2005-07-21 10:52:00,85.543,85.566,85.521,85.544,332999997.0
2005-07-21 10:53:00,85.547,85.553,85.522,85.522,137400000.0
2005-07-21 10:54:00,85.552,85.566,85.54,85.544,87100000.0
2005-07-21 10:55:00,85.574,85.574,85.536,85.554,267499999.0
2005-07-21 10:56:00,85.563,85.577,85.543,85.575,110300002.0
2005-07-21 10:57:00,85.577,85.589,85.545,85.549,227600001.0
2005-07-21 10:58:00,85.577,85.593,85.554,85.554,199800000.0
2005-07-21 10:59:00,85.566,85.589,85.548,85.571,231499995.0
2005-07-21 11:00:00,85.612,85.612,85.557,85.567,264300000.0
2005-07-21 11:01:00,85.586,85.615,85.569,85.595,173000001.0
2005-07-21 11:02:00,85.576,85.607,85.563,85.591,125199999.0
2005-07-21 11:03:00,85.547,85.579,85.547,85.561,342799999.0
2005-07-21 11:04:00,85.543,85.583,85.537,85.563,145399999.0
2005-07-21 11:05:00,85.556,85.58,85.541,85.557,154899998.0
2005-07-21 11:06:00,85.514,85.565,85.514,85.534,207200000.0
2005-07-21 11:07:00,85.516,85.556,85.516,85.535,394399991.0
2005-07-21 11:08:00,85.549,85.578,85.536,85.544,220300001.0
2005-07-21 11:09:00,85.533,85.547,85.519,85.542,145800000.0
2005-07-21 11:10:00,85.537,85.569,85.534,85.545,173900000.0
2005-07-21 11:11:00,85.545,85.58,85.544,85.572,295100000.0
2005-07-21 11:12:00,85.543,85.589,85.543,85.559,169400003.0
2005-07-21 11:13:00,85.537,85.58,85.529,85.575,262799999.0
2005-07-21 11:14:00,85.562,85.583,85.547,85.571,217099998.0
2005-07-21 11:15:00,85.555,85.559,85.519,85.519,189200000.0
2005-07-21 11:16:00,85.55,85.583,85.54,85.567,88400002.0
2005-07-21 11:17:00,85.563,85.587,85.552,85.573,192799999.0
2005-07-21 11:18:00,85.569,85.613,85.569,85.592,253599998.0
2005-07-21 11:19:00,85.584,85.612,85.579,85.607,164099998.0
2005-07-21 11:20:00,85.594,85.627,85.594,85.623,189000000.0
2005-07-21 11:21:00,85.607,85.622,85.601,85.605,164499998.0
2005-07-21 11:22:00,85.594,85.621,85.593,85.611,201600001.0
2005-07-21 11:23:00,85.643,85.659,85.62,85.642,222700004.0
2005-07-21 11:24:00,85.654,85.66,85.632,85.642,142700000.0
2005-07-21 11:25:00,85.657,85.665,85.636,85.642,188599999.0
2005-07-21 11:26:00,85.646,85.665,85.624,85.643,215499999.0
2005-07-21 11:27:00,85.648,85.648,85.616,85.616,75100001.0
2005-07-21 11:28:00,85.623,85.623,85.576,85.576,189300001.0
2005-07-21 11:29:00,85.622,85.629,85.593,85.596,239399998.0
2005-07-21 11:30:00,85.59,85.614,85.577,85.587,207700001.0
2005-07-21 11:31:00,85.622,85.622,85.571,85.572,111899997.0
2005-07-21 11:32:00,85.559,85.606,85.547,85.57,322599998.0
2005-07-21 11:33:00,85.551,85.583,85.54,85.553,175600000.0
2005-07-21 11:34:00,85.556,85.561,85.515,85.519,194300000.0
2005-07-21 11:35:00,85.532,85.583,85.532,85.576,167700000.0
2005-07-21 11:36:00,85.537,85.566,85.536,85.56,199299999.0
2005-07-21 11:37:00,85.543,85.56,85.523,85.538,166699999.0
2005-07-21 11:38:00,85.522,85.567,85.509,85.528,275100002.0
2005-07-21 11:39:00,85.53,85.553,85.508,85.508,144200002.0
2005-07-21 11:40:00,85.465,85.516,85.465,85.505,118899999.0
2005-07-21 11:41:00,85.498,85.535,85.496,85.534,247600002.0
2005-07-21 11:42:00,85.5,85.529,85.493,85.511,259799998.0
2005-07-21 11:43:00,85.516,85.535,85.497,85.508,173800001.0
2005-07-21 11:44:00,85.49,85.525,85.475,85.5,132399999.0
2005-07-21 11:45:00,85.528,85.528,85.486,85.508,289499998.0
2005-07-21 11:46:00,85.511,85.548,85.501,85.501,201500000.0
2005-07-21 11:47:00,85.53,85.552,85.488,85.488,172199999.0
2005-07-21 11:48:00,85.537,85.543,85.494,85.496,213000000.0
2005-07-21 11:49:00,85.503,85.561,85.503,85.525,209800002.0
2005-07-21 11:50:00,85.505,85.539,85.5,85.509,220800000.0
2005-07-21 11:51:00,85.508,85.526,85.489,85.498,287299997.0
2005-07-21 11:52:00,85.478,85.516,85.472,85.49,197500001.0
2005-07-21 11:53:00,85.492,85.516,85.478,85.483,151699999.0
2005-07-21 11:54:00,85.483,85.516,85.463,85.487,156399999.0
2005-07-21 11:55:00,85.489,85.504,85.474,85.479,170000001.0
2005-07-21 11:56:00,85.511,85.552,85.511,85.531,119000000.0
2005-07-21 11:57:00,85.52,85.542,85.508,85.516,160499996.0
2005-07-21 11:58:00,85.514,85.544,85.513,85.539,289499998.0
2005-07-21 11:59:00,85.533,85.571,85.52,85.533,181900000.0
2005-07-21 12:00:00,85.518,85.544,85.501,85.512,252700000.0
2005-07-21 12:01:00,85.514,85.53,85.491,85.491,109300001.0
2005-07-21 12:02:00,85.468,85.512,85.464,85.494,213900000.0
2005-07-21 12:03:00,85.528,85.556,85.51,85.514,123799999.0
2005-07-21 12:04:00,85.55,85.561,85.51,85.511,87900001.0
2005-07-21 12:05:00,85.53,85.574,85.526,85.541,137500002.0
2005-07-21 12:06:00,85.525,85.548,85.525,85.546,164400000.0
2005-07-21 12:07:00,85.549,85.57,85.49,85.55,270700001.0
2005-07-21 12:08:00,85.522,85.561,85.522,85.553,151199999.0
2005-07-21 12:09:00,85.525,85.525,85.474,85.474,112600001.0
2005-07-21 12:10:00,85.489,85.516,85.474,85.474,220000000.0
2005-07-21 12:11:00,85.446,85.468,85.433,85.454,272999998.0
2005-07-21 12:12:00,85.452,85.452,85.424,85.43,200599997.0
2005-07-21 12:13:00,85.457,85.494,85.455,85.491,203100000.0
2005-07-21 12:14:00,85.438,85.49,85.438,85.468,278199999.0
2005-07-21 12:15:00,85.459,85.489,85.453,85.469,191900003.0
2005-07-21 12:16:00,85.442,85.49,85.442,85.486,71400000.0
2005-07-21 12:17:00,85.48,85.496,85.468,85.481,159300000.0
2005-07-21 12:18:00,85.474,85.502,85.474,85.491,197999997.0
2005-07-21 12:19:00,85.489,85.536,85.477,85.508,257100004.0
2005-07-21 12:20:00,85.517,85.552,85.507,85.541,284299998.0
2005-07-21 12:21:00,85.534,85.56,85.512,85.527,110999999.0
2005-07-21 12:22:00,85.519,85.544,85.504,85.508,241499996.0
2005-07-21 12:23:00,85.464,85.492,85.455,85.49,257299997.0
2005-07-21 12:24:00,85.475,85.514,85.47,85.505,169599999.0
2005-07-21 12:25:00,85.461,85.509,85.388,85.44,306200001.0
2005-07-21 12:26:00,85.42,85.432,85.39,85.39,308699997.0
2005-07-21 12:27:00,85.4,85.431,85.393,85.431,259600000.0
2005-07-21 12:28:00,85.443,85.464,85.394,85.394,232500004.0
2005-07-21 12:29:00,85.41,85.452,85.41,85.432,173899999.0
2005-07-21 12:30:00,85.405,85.454,85.401,85.418,208100001.0
2005-07-21 12:31:00,85.431,85.46,85.406,85.432,260100001.0
2005-07-21 12:32:00,85.445,85.452,85.386,85.386,252300002.0
2005-07-21 12:33:00,85.368,85.399,85.364,85.384,243299998.0
2005-07-21 12:34:00,85.388,85.403,85.355,85.368,167700001.0
2005-07-21 12:35:00,85.384,85.429,85.384,85.424,172099999.0
2005-07-21 12:36:00,85.396,85.441,85.387,85.416,341600003.0
2005-07-21 12:37:00,85.43,85.456,85.414,85.422,109100000.0
2005-07-21 12:38:00,85.417,85.431,85.404,85.424,230899998.0
2005-07-21 12:39:00,85.434,85.456,85.413,85.424,181700000.0
2005-07-21 12:40:00,85.439,85.458,85.425,85.43,108100000.0
2005-07-21 12:41:00,85.392,85.435,85.392,85.403,230199999.0
2005-07-21 12:42:00,85.391,85.424,85.389,85.389,189100001.0
2005-07-21 12:43:00,85.407,85.449,85.395,85.405,337500001.0
2005-07-21 12:44:00,85.415,85.415,85.376,85.376,217199996.0
2005-07-21 12:45:00,85.393,85.397,85.37,85.384,155799998.0
2005-07-21 12:46:00,85.378,85.422,85.378,85.398,145599999.0
2005-07-21 12:47:00,85.395,85.421,85.35,85.413,121900001.0
2005-07-21 12:48:00,85.409,85.413,85.363,85.363,162599997.0
2005-07-21 12:49:00,85.374,85.426,85.367,85.408,346499998.0
2005-07-21 12:50:00,85.365,85.382,85.357,85.366,179900001.0
2005-07-21 12:51:00,85.367,85.401,85.342,85.386,171000002.0
2005-07-21 12:52:00,85.359,85.376,85.352,85.365,217799999.0
2005-07-21 12:53:00,85.351,85.388,85.336,85.353,168699998.0
2005-07-21 12:54:00,85.36,85.36,85.318,85.318,149800000.0
2005-07-21 12:55:00,85.357,85.373,85.336,85.344,157000001.0
2005-07-21 12:56:00,85.306,85.357,85.289,85.314,161899999.0
2005-07-21 12:57:00,85.301,85.34,85.271,85.279,183000000.0
2005-07-21 12:58:00,85.273,85.277,85.249,85.263,109000000.0
2005-07-21 12:59:00,85.273,85.291,85.263,85.28,133000000.0
2005-07-21 13:00:00,85.273,85.322,85.272,85.322,171400003.0
2005-07-21 13:01:00,85.28,85.28,85.213,85.249,144299996.0
2005-07-21 13:02:00,85.264,85.298,85.185,85.246,185399998.0
2005-07-21 13:03:00,85.271,85.271,85.219,85.229,285000002.0
2005-07-21 13:04:00,85.155,85.182,85.039,85.039,139499998.0
2005-07-21 13:05:00,84.938,85.131,84.927,85.118,231199999.0
2005-07-21 13:06:00,84.997,85.049,84.806,84.812,240099997.0
2005-07-21 13:07:00,84.882,84.919,84.721,84.73,167199999.0
2005-07-21 13:08:00,84.722,84.82,84.69,84.786,195799997.0
2005-07-21 13:09:00,84.712,84.762,84.692,84.762,245500000.0
2005-07-21 13:10:00,84.832,84.926,84.813,84.896,249399999.0
2005-07-21 13:11:00,84.876,84.913,84.822,84.833,106100000.0
2005-07-21 13:12:00,84.846,84.856,84.808,84.819,290400001.0
2005-07-21 13:13:00,84.851,84.906,84.84,84.888,161899999.0
2005-07-21 13:14:00,84.88,84.987,84.88,84.956,143699997.0
2005-07-21 13:15:00,84.928,84.971,84.919,84.945,239300000.0
2005-07-21 13:16:00,84.94,84.951,84.901,84.932,192799998.0
2005-07-21 13:17:00,84.939,85.006,84.939,84.994,259299999.0
2005-07-21 13:18:00,84.975,85.044,84.973,84.999,97600000.0
2005-07-21 13:19:00,84.975,85.031,84.968,84.975,286200002.0
2005-07-21 13:20:00,84.951,84.962,84.878,84.881,82700000.0
2005-07-21 13:21:00,84.875,84.902,84.856,84.87,305899999.0
2005-07-21 13:22:00,84.902,84.92,84.855,84.855,129599997.0
2005-07-21 13:23:00,84.798,84.826,84.774,84.808,143499999.0
2005-07-21 13:24:00,84.778,84.842,84.722,84.723,290599999.0
2005-07-21 13:25:00,84.69,84.69,84.607,84.607,193800002.0
2005-07-21 13:26:00,84.643,84.643,84.495,84.502,121099998.0
2005-07-21 13:27:00,84.487,84.568,84.487,84.529,189100001.0
2005-07-21 13:28:00,84.457,84.5,84.38,84.389,115900000.0
2005-07-21 13:29:00,84.392,84.434,84.385,84.409,207199998.0
2005-07-21 13:30:00,84.473,84.754,84.461,84.754,103599999.0
2005-07-21 13:31:00,84.77,84.809,84.725,84.784,229200000.0
2005-07-21 13:32:00,84.841,84.859,84.751,84.767,154700001.0
2005-07-21 13:33:00,84.748,84.795,84.736,84.753,255699998.0
2005-07-21 13:34:00,84.731,84.757,84.643,84.65,144600000.0
2005-07-21 13:35:00,84.709,84.764,84.699,84.747,107900002.0
2005-07-21 13:36:00,84.809,84.82,84.759,84.791,244800000.0
2005-07-21 13:37:00,84.809,84.846,84.786,84.829,279599997.0
2005-07-21 13:38:00,84.815,84.87,84.811,84.87,171299999.0
2005-07-21 13:39:00,84.862,84.88,84.808,84.865,233499995.0
2005-07-21 13:40:00,84.812,84.812,84.693,84.783,192200001.0
2005-07-21 13:41:00,84.787,84.787,84.699,84.699,193400003.0
2005-07-21 13:42:00,84.749,84.801,84.709,84.709,223199998.0
2005-07-21 13:43:00,84.671,84.729,84.652,84.658,148599999.0
2005-07-21 13:44:00,84.637,84.675,84.606,84.608,237999999.0
2005-07-21 13:45:00,84.601,84.669,84.549,84.646,235600000.0
2005-07-21 13:46:00,84.674,84.692,84.617,84.63,173499998.0
2005-07-21 13:47:00,84.659,84.697,84.607,84.607,171099999.0
2005-07-21 13:48:00,84.583,84.624,84.513,84.518,277100001.0
2005-07-21 13:49:00,84.503,84.607,84.5,84.539,297600000.0
2005-07-21 13:50:00,84.518,84.531,84.494,84.513,226700003.0
2005-07-21 13:51:00,84.528,84.637,84.511,84.612,119400000.0
2005-07-21 13:52:00,84.527,84.584,84.512,84.562,301599996.0
2005-07-21 13:53:00,84.56,84.577,84.541,84.561,180399996.0
2005-07-21 13:54:00,84.513,84.547,84.512,84.53,140000000.0
2005-07-21 13:55:00,84.54,84.542,84.485,84.506,211100000.0
2005-07-21 13:56:00,84.536,84.539,84.495,84.495,217199999.0
2005-07-21 13:57:00,84.491,84.549,84.464,84.527,216999996.0
2005-07-21 13:58:00,84.548,84.629,84.525,84.604,195600000.0
2005-07-21 13:59:00,84.61,84.623,84.591,84.61,161900001.0
2005-07-21 14:00:00,84.595,84.614,84.581,84.599,118400002.0
2005-07-21 14:01:00,84.586,84.661,84.577,84.651,216700001.0
2005-07-21 14:02:00,84.617,84.637,84.601,84.614,190299997.0
2005-07-21 14:03:00,84.604,84.627,84.586,84.607,108800000.0
2005-07-21 14:04:00,84.627,84.652,84.621,84.651,164899999.0
2005-07-21 14:05:00,84.641,84.67,84.638,84.638,187800002.0
2005-07-21 14:06:00,84.648,84.666,84.63,84.637,180699998.0
2005-07-21 14:07:00,84.66,84.664,84.636,84.641,241299999.0
2005-07-21 14:08:00,84.664,84.674,84.629,84.629,132999998.0
2005-07-21 14:09:00,84.622,84.648,84.61,84.625,207600003.0
2005-07-21 14:10:00,84.626,84.643,84.589,84.607,165000000.0
2005-07-21 14:11:00,84.609,84.641,84.601,84.612,201399998.0
2005-07-21 14:12:00,84.608,84.709,84.608,84.709,213100000.0
2005-07-21 14:13:00,84.718,84.743,84.709,84.739,254999996.0
2005-07-21 14:14:00,84.73,84.765,84.726,84.743,253100004.0
2005-07-21 14:15:00,84.705,84.751,84.67,84.68,231900001.0
2005-07-21 14:16:00,84.69,84.713,84.657,84.673,165799998.0
2005-07-21 14:17:00,84.634,84.708,84.634,84.708,169399999.0
2005-07-21 14:18:00,84.69,84.735,84.69,84.73,184299999.0
2005-07-21 14:19:00,84.694,84.719,84.657,84.672,222900002.0
2005-07-21 14:20:00,84.663,84.663,84.611,84.611,223399999.0
2005-07-21 14:21:00,84.609,84.613,84.551,84.59,226699998.0
2005-07-21 14:22:00,84.575,84.609,84.553,84.609,167700000.0
2005-07-21 14:23:00,84.609,84.617,84.556,84.556,116700000.0
2005-07-21 14:24:00,84.546,84.581,84.536,84.546,215900000.0
2005-07-21 14:25:00,84.559,84.592,84.537,84.537,155000003.0
2005-07-21 14:26:00,84.555,84.613,84.55,84.589,167399999.0
2005-07-21 14:27:00,84.599,84.654,84.599,84.643,170600000.0
2005-07-21 14:28:00,84.613,84.638,84.593,84.621,134199999.0
2005-07-21 14:29:00,84.622,84.622,84.548,84.558,140700000.0
2005-07-21 14:30:00,84.577,84.624,84.562,84.591,270699997.0
2005-07-21 14:31:00,84.624,84.646,84.601,84.601,144399999.0
2005-07-21 14:32:00,84.677,84.72,84.61,84.612,188399998.0
2005-07-21 14:33:00,84.612,84.644,84.606,84.617,238699998.0
2005-07-21 14:34:00,84.663,84.679,84.639,84.653,257700002.0
2005-07-21 14:35:00,84.661,84.689,84.638,84.645,174600001.0
2005-07-21 14:36:00,84.617,84.643,84.592,84.609,227299997.0
2005-07-21 14:37:00,84.608,84.614,84.573,84.577,272199998.0
2005-07-21 14:38:00,84.552,84.588,84.551,84.588,185699996.0
2005-07-21 14:39:00,84.569,84.577,84.544,84.562,192999998.0
2005-07-21 14:40:00,84.555,84.588,84.545,84.568,392699996.0
2005-07-21 14:41:00,84.543,84.585,84.514,84.58,153400001.0
2005-07-21 14:42:00,84.576,84.58,84.559,84.559,197700004.0
2005-07-21 14:43:00,84.604,84.62,84.586,84.601,141600000.0
2005-07-21 14:44:00,84.604,84.628,84.562,84.608,222600000.0
2005-07-21 14:45:00,84.612,84.629,84.607,84.625,187400001.0
2005-07-21 14:46:00,84.615,84.633,84.575,84.582,106500000.0
2005-07-21 14:47:00,84.568,84.592,84.528,84.534,160899998.0
2005-07-21 14:48:00,84.531,84.581,84.531,84.568,114900001.0
2005-07-21 14:49:00,84.567,84.59,84.556,84.565,131200001.0
2005-07-21 14:50:00,84.559,84.565,84.528,84.554,143700001.0
2005-07-21 14:51:00,84.57,84.576,84.519,84.519,242199998.0
2005-07-21 14:52:00,84.542,84.568,84.539,84.551,224399996.0
2005-07-21 14:53:00,84.569,84.624,84.561,84.602,246499999.0
2005-07-21 14:54:00,84.577,84.607,84.572,84.595,176800000.0
2005-07-21 14:55:00,84.541,84.567,84.537,84.547,189299997.0
2005-07-21 14:56:00,84.52,84.535,84.496,84.508,160200001.0
2005-07-21 14:57:00,84.492,84.492,84.442,84.442,245699997.0
2005-07-21 14:58:00,84.424,84.463,84.39,84.405,364099996.0
2005-07-21 14:59:00,84.42,84.423,84.311,84.326,267700001.0
2005-07-21 15:00:00,84.298,84.313,84.272,84.298,254499999.0
2005-07-21 15:01:00,84.282,84.366,84.273,84.333,201999999.0
2005-07-21 15:02:00,84.345,84.392,84.328,84.392,167899999.0
2005-07-21 15:03:00,84.414,84.445,84.403,84.411,127400000.0
2005-07-21 15:04:00,84.439,84.472,84.433,84.447,216999998.0
2005-07-21 15:05:00,84.442,84.458,84.416,84.426,225599996.0
2005-07-21 15:06:00,84.448,84.46,84.426,84.44,244499992.0
2005-07-21 15:07:00,84.42,84.445,84.389,84.399,212299999.0
2005-07-21 15:08:00,84.359,84.403,84.357,84.371,185000001.0
2005-07-21 15:09:00,84.361,84.402,84.339,84.401,261999999.0
2005-07-21 15:10:00,84.403,84.403,84.338,84.354,184299998.0
2005-07-21 15:11:00,84.349,84.381,84.341,84.372,191899995.0
2005-07-21 15:12:00,84.359,84.419,84.344,84.344,179699999.0
2005-07-21 15:13:00,84.384,84.409,84.367,84.375,147999999.0
2005-07-21 15:14:00,84.412,84.448,84.405,84.448,293300002.0
2005-07-21 15:15:00,84.429,84.429,84.378,84.383,178600003.0
2005-07-21 15:16:00,84.41,84.463,84.407,84.43,127900001.0
2005-07-21 15:17:00,84.419,84.47,84.411,84.466,148799999.0
2005-07-21 15:18:00,84.487,84.513,84.468,84.498,179100000.0
2005-07-21 15:19:00,84.511,84.557,84.5,84.524,199200000.0
2005-07-21 15:20:00,84.526,84.526,84.481,84.497,93000001.0
2005-07-21 15:21:00,84.51,84.528,84.487,84.512,155400003.0
2005-07-21 15:22:00,84.518,84.529,84.494,84.5,197099998.0
2005-07-21 15:23:00,84.519,84.519,84.481,84.485,189400001.0
2005-07-21 15:24:00,84.517,84.517,84.475,84.482,294500000.0
2005-07-21 15:25:00,84.5,84.522,84.493,84.511,127600000.0
2005-07-21 15:26:00,84.523,84.588,84.504,84.588,270500002.0
2005-07-21 15:27:00,84.612,84.627,84.596,84.597,155200001.0
2005-07-21 15:28:00,84.614,84.634,84.554,84.558,140800000.0
2005-07-21 15:29:00,84.546,84.546,84.493,84.501,156700001.0
2005-07-21 15:30:00,84.489,84.508,84.468,84.476,190499996.0
2005-07-21 15:31:00,84.48,84.499,84.469,84.482,105899999.0
2005-07-21 15:32:00,84.477,84.531,84.472,84.503,97300001.0
2005-07-21 15:33:00,84.55,84.561,84.529,84.549,118900000.0
2005-07-21 15:34:00,84.539,84.569,84.539,84.564,198399998.0
2005-07-21 15:35:00,84.55,84.575,84.53,84.559,282800001.0
2005-07-21 15:36:00,84.504,84.547,84.501,84.522,100400000.0
2005-07-21 15:37:00,84.513,84.614,84.492,84.579,125600000.0
2005-07-21 15:38:00,84.633,84.633,84.581,84.581,134600001.0
2005-07-21 15:39:00,84.582,84.62,84.582,84.616,124500000.0
2005-07-21 15:40:00,84.583,84.602,84.5,84.582,238599997.0
2005-07-21 15:41:00,84.565,84.618,84.565,84.618,149199999.0
2005-07-21 15:42:00,84.64,84.645,84.613,84.628,221899998.0
2005-07-21 15:43:00,84.637,84.727,84.637,84.712,202800003.0
2005-07-21 15:44:00,84.717,84.727,84.662,84.662,198700000.0
2005-07-21 15:45:00,84.678,84.696,84.632,84.651,242999999.0
2005-07-21 15:46:00,84.616,84.685,84.616,84.637,172500000.0
2005-07-21 15:47:00,84.609,84.661,84.609,84.634,187599999.0
2005-07-21 15:48:00,84.63,84.643,84.605,84.625,230199998.0
2005-07-21 15:49:00,84.648,84.648,84.617,84.625,270699995.0
2005-07-21 15:50:00,84.636,84.638,84.602,84.602,189299999.0
2005-07-21 15:51:00,84.571,84.606,84.56,84.591,180399999.0
2005-07-21 15:52:00,84.582,84.607,84.557,84.588,167499998.0
2005-07-21 15:53:00,84.603,84.625,84.586,84.602,192399998.0
2005-07-21 15:54:00,84.6,84.6,84.515,84.519,163999997.0
2005-07-21 15:55:00,84.537,84.546,84.512,84.512,227900000.0
2005-07-21 15:56:00,84.532,84.547,84.491,84.491,136500000.0
2005-07-21 15:57:00,84.483,84.504,84.472,84.483,162900000.0
2005-07-21 15:58:00,84.496,84.5,84.467,84.467,160799999.0
2005-07-21 15:59:00,84.471,84.478,84.448,84.452,182800000.0
2005-07-21 16:00:00,84.474,84.526,84.463,84.484,199600000.0
2005-07-21 16:01:00,84.521,84.564,84.521,84.547,168200000.0
2005-07-21 16:02:00,84.542,84.582,84.527,84.537,240300001.0
2005-07-21 16:03:00,84.528,84.542,84.5,84.527,181800000.0
2005-07-21 16:04:00,84.529,84.543,84.509,84.528,154299999.0
2005-07-21 16:05:00,84.527,84.527,84.482,84.484,232199998.0
2005-07-21 16:06:00,84.472,84.494,84.459,84.468,205199999.0
2005-07-21 16:07:00,84.474,84.494,84.44,84.445,204399999.0
2005-07-21 16:08:00,84.438,84.452,84.413,84.417,229900001.0
2005-07-21 16:09:00,84.463,84.464,84.429,84.444,356300002.0
2005-07-21 16:10:00,84.465,84.465,84.433,84.439,139999997.0
2005-07-21 16:11:00,84.452,84.459,84.412,84.412,193399999.0
2005-07-21 16:12:00,84.429,84.446,84.395,84.395,78800000.0
2005-07-21 16:13:00,84.378,84.385,84.355,84.383,266100003.0
2005-07-21 16:14:00,84.366,84.428,84.35,84.404,207800000.0
2005-07-21 16:15:00,84.437,84.467,84.428,84.467,108000001.0
2005-07-21 16:16:00,84.431,84.453,84.429,84.441,131000000.0
2005-07-21 16:17:00,84.444,84.469,84.423,84.455,338000003.0
2005-07-21 16:18:00,84.446,84.463,84.427,84.452,162599999.0
2005-07-21 16:19:00,84.472,84.514,84.461,84.514,155800000.0
2005-07-21 16:20:00,84.5,84.515,84.485,84.498,226000002.0
2005-07-21 16:21:00,84.51,84.563,84.488,84.523,154700000.0
2005-07-21 16:22:00,84.531,84.567,84.517,84.567,174799997.0
2005-07-21 16:23:00,84.578,84.595,84.559,84.59,196499997.0
2005-07-21 16:24:00,84.573,84.644,84.573,84.625,256199999.0
2005-07-21 16:25:00,84.607,84.633,84.598,84.601,217900004.0
2005-07-21 16:26:00,84.602,84.62,84.573,84.607,149199999.0
2005-07-21 16:27:00,84.581,84.595,84.555,84.594,261700001.0
2005-07-21 16:28:00,84.588,84.611,84.559,84.586,65700000.0
2005-07-21 16:29:00,84.631,84.664,84.623,84.643,217400002.0
2005-07-21 16:30:00,84.62,84.644,84.594,84.625,310699996.0
2005-07-21 16:31:00,84.598,84.625,84.589,84.608,102100000.0
2005-07-21 16:32:00,84.616,84.635,84.567,84.572,137500001.0
2005-07-21 16:33:00,84.521,84.554,84.516,84.53,109300001.0
2005-07-21 16:34:00,84.503,84.527,84.503,84.525,172800002.0
2005-07-21 16:35:00,84.527,84.541,84.498,84.512,138800001.0
2005-07-21 16:36:00,84.498,84.521,84.482,84.494,226099996.0
2005-07-21 16:37:00,84.497,84.517,84.485,84.488,147800002.0
2005-07-21 16:38:00,84.514,84.542,84.491,84.503,172800000.0
2005-07-21 16:39:00,84.525,84.565,84.509,84.527,202500001.0
2005-07-21 16:40:00,84.525,84.525,84.485,84.499,271900003.0
2005-07-21 16:41:00,84.494,84.524,84.488,84.52,184600000.0
2005-07-21 16:42:00,84.501,84.501,84.466,84.466,289100004.0
2005-07-21 16:43:00,84.452,84.47,84.439,84.465,104100000.0
2005-07-21 16:44:00,84.457,84.474,84.451,84.46,179200000.0
2005-07-21 16:45:00,84.464,84.477,84.452,84.459,241099999.0
2005-07-21 16:46:00,84.487,84.487,84.45,84.467,149299997.0
2005-07-21 16:47:00,84.484,84.484,84.417,84.417,66600001.0
2005-07-21 16:48:00,84.397,84.425,84.389,84.394,254299998.0
2005-07-21 16:49:00,84.432,84.451,84.431,84.432,221099997.0
2005-07-21 16:50:00,84.448,84.465,84.387,84.393,238000002.0
2005-07-21 16:51:00,84.415,84.417,84.385,84.385,206900001.0
2005-07-21 16:52:00,84.386,84.403,84.362,84.368,227799998.0
2005-07-21 16:53:00,84.366,84.421,84.362,84.39,119000001.0
2005-07-21 16:54:00,84.382,84.415,84.367,84.41,123100000.0
2005-07-21 16:55:00,84.409,84.456,84.409,84.425,94400000.0
2005-07-21 16:56:00,84.44,84.45,84.414,84.429,84600000.0
2005-07-21 16:57:00,84.402,84.426,84.39,84.409,218200000.0
2005-07-21 16:58:00,84.385,84.426,84.359,84.406,205399996.0
2005-07-21 16:59:00,84.437,84.453,84.383,84.383,144700001.0
2005-07-21 17:00:00,84.387,84.424,84.387,84.41,199399999.0
2005-07-21 17:01:00,84.404,84.414,84.382,84.382,129000001.0
2005-07-21 17:02:00,84.406,84.413,84.385,84.387,210099999.0
2005-07-21 17:03:00,84.4,84.4,84.316,84.317,195400001.0
2005-07-21 17:04:00,84.337,84.359,84.318,84.332,174999999.0
2005-07-21 17:05:00,84.328,84.36,84.326,84.359,228800002.0
2005-07-21 17:06:00,84.352,84.368,84.336,84.346,136400003.0
2005-07-21 17:07:00,84.381,84.4,84.365,84.389,187700000.0
2005-07-21 17:08:00,84.391,84.41,84.38,84.404,198200000.0
2005-07-21 17:09:00,84.407,84.407,84.36,84.36,162999999.0
2005-07-21 17:10:00,84.378,84.392,84.36,84.37,212000002.0
2005-07-21 17:11:00,84.353,84.385,84.351,84.385,211900003.0
2005-07-21 17:12:00,84.346,84.369,84.33,84.369,119100001.0
2005-07-21 17:13:00,84.374,84.426,84.374,84.395,230200001.0
2005-07-21 17:14:00,84.398,84.43,84.398,84.425,247899995.0
2005-07-21 17:15:00,84.427,84.497,84.413,84.444,284399998.0
2005-07-21 17:16:00,84.416,84.437,84.372,84.372,170399999.0
2005-07-21 17:17:00,84.346,84.371,84.333,84.335,264900002.0
2005-07-21 17:18:00,84.347,84.366,84.319,84.366,198000002.0
2005-07-21 17:19:00,84.353,84.388,84.352,84.376,109299998.0
2005-07-21 17:20:00,84.347,84.383,84.337,84.371,234500000.0
2005-07-21 17:21:00,84.359,84.378,84.314,84.363,222700002.0
2005-07-21 17:22:00,84.377,84.413,84.374,84.413,131999998.0
2005-07-21 17:23:00,84.398,84.398,84.355,84.358,201100002.0
2005-07-21 17:24:00,84.357,84.357,84.251,84.251,231700002.0
2005-07-21 17:25:00,84.252,84.294,84.252,84.294,276799999.0
2005-07-21 17:26:00,84.278,84.311,84.259,84.267,172700001.0
2005-07-21 17:27:00,84.254,84.26,84.231,84.243,140699998.0
2005-07-21 17:28:00,84.204,84.227,84.196,84.227,188600000.0
2005-07-21 17:29:00,84.216,84.23,84.195,84.216,209899997.0
2005-07-21 17:30:00,84.223,84.255,84.213,84.233,310399997.0
2005-07-21 17:31:00,84.232,84.232,84.135,84.135,222600001.0
2005-07-21 17:32:00,84.164,84.204,84.161,84.185,291600001.0
2005-07-21 17:33:00,84.186,84.209,84.144,84.175,271800005.0
2005-07-21 17:34:00,84.175,84.175,84.144,84.144,155399998.0
2005-07-21 17:35:00,84.153,84.186,84.125,84.165,207300002.0
2005-07-21 17:36:00,84.152,84.215,84.151,84.215,209799999.0
2005-07-21 17:37:00,84.218,84.23,84.206,84.218,134000001.0
2005-07-21 17:38:00,84.22,84.22,84.18,84.188,223199997.0
2005-07-21 17:39:00,84.185,84.185,84.125,84.13,97600002.0
2005-07-21 17:40:00,84.154,84.173,84.126,84.155,220200004.0
2005-07-21 17:41:00,84.168,84.189,84.151,84.18,300099998.0
2005-07-21 17:42:00,84.195,84.222,84.18,84.189,177200000.0
2005-07-21 17:43:00,84.194,84.2,84.17,84.19,162400001.0
2005-07-21 17:44:00,84.159,84.2,84.157,84.2,214100000.0
2005-07-21 17:45:00,84.184,84.184,84.131,84.131,198599999.0
2005-07-21 17:46:00,84.141,84.164,84.125,84.149,141099999.0
2005-07-21 17:47:00,84.132,84.132,84.103,84.11,134299997.0
2005-07-21 17:48:00,84.102,84.139,84.096,84.114,236200000.0
2005-07-21 17:49:00,84.094,84.134,84.085,84.129,176400000.0
2005-07-21 17:50:00,84.149,84.193,84.139,84.177,138599999.0
2005-07-21 17:51:00,84.178,84.178,84.142,84.15,359600003.0
2005-07-21 17:52:00,84.179,84.185,84.161,84.164,132900000.0
2005-07-21 17:53:00,84.185,84.198,84.173,84.175,200200001.0
2005-07-21 17:54:00,84.197,84.197,84.163,84.163,91000000.0
2005-07-21 17:55:00,84.178,84.21,84.143,84.16,202799999.0
2005-07-21 17:56:00,84.163,84.214,84.155,84.203,228600001.0
2005-07-21 17:57:00,84.159,84.196,84.159,84.196,109200001.0
2005-07-21 17:58:00,84.189,84.226,84.189,84.226,230599997.0
2005-07-21 17:59:00,84.227,84.238,84.208,84.211,197299998.0
2005-07-21 18:00:00,84.218,84.246,84.186,84.19,213299996.0
2005-07-21 18:01:00,84.17,84.197,84.146,84.182,922699997.0
2005-07-21 18:02:00,84.25,84.3,84.21,84.23,1960299992.0
2005-07-21 18:03:00,84.149,84.188,84.132,84.168,1960299992.0
2005-07-21 18:04:00,84.142,84.158,84.122,84.155,1625900003.0
2005-07-21 18:05:00,84.152,84.164,84.115,84.14,1972699997.0
2005-07-21 18:06:00,84.149,84.16,84.102,84.15,1714199997.0
2005-07-21 18:07:00,84.129,84.162,84.123,84.134,2032099990.0
2005-07-21 18:08:00,84.123,84.143,84.1,84.131,1989999995.0
2005-07-21 18:09:00,84.133,84.169,84.133,84.144,1604599993.0
2005-07-21 18:10:00,84.11,84.13,84.079,84.089,1733999999.0
2005-07-21 18:11:00,84.066,84.086,84.022,84.057,1048299993.0
2005-07-21 18:12:00,84.057,84.074,84.031,84.032,1192400004.0
2005-07-21 18:13:00,84.012,84.077,84.012,84.077,1474100003.0
2005-07-21 18:14:00,84.058,84.116,84.023,84.113,1788399985.0
2005-07-21 18:15:00,84.113,84.121,84.069,84.076,1827699987.0
2005-07-21 18:16:00,84.1,84.106,84.071,84.076,2099499997.0
2005-07-21 18:17:00,84.091,84.119,84.063,84.098,702400000.0
2005-07-21 18:18:00,84.118,84.14,84.089,84.138,1079099997.0
2005-07-21 18:19:00,84.116,84.151,84.102,84.151,1931799997.0
2005-07-21 18:20:00,84.159,84.265,84.159,84.265,1468399999.0
2005-07-21 18:21:00,84.287,84.287,84.205,84.205,1729899995.0
2005-07-21 18:22:00,84.219,84.252,84.182,84.197,1723500006.0
2005-07-21 18:23:00,84.27,84.33,84.14,84.27,1684599993.0
2005-07-21 18:24:00,84.204,84.227,84.161,84.161,1684599993.0
2005-07-21 18:25:00,84.25,84.29,84.14,84.14,1714899994.0
2005-07-21 18:26:00,84.204,84.266,84.204,84.259,1714899994.0
2005-07-21 18:27:00,84.274,84.283,84.242,84.244,1418999996.0
2005-07-21 18:28:00,84.277,84.277,84.24,84.252,1124399986.0
2005-07-21 18:29:00,84.251,84.28,84.234,84.252,1277299997.0
2005-07-21 18:30:00,84.241,84.254,84.217,84.226,561900004.0
2005-07-21 18:31:00,84.252,84.285,84.229,84.265,973399997.0
2005-07-21 18:32:00,84.3,84.348,84.292,84.327,1638999995.0
2005-07-21 18:33:00,84.35,84.388,84.325,84.352,1767200000.0
2005-07-21 18:34:00,84.374,84.392,84.348,84.36,1546399992.0
2005-07-21 18:35:00,84.343,84.355,84.305,84.305,1567599991.0
2005-07-21 18:36:00,84.293,84.318,84.272,84.293,1683599998.0
2005-07-21 18:37:00,84.28,84.306,84.249,84.275,1164800001.0
2005-07-21 18:38:00,84.295,84.295,84.219,84.263,655399995.0
2005-07-21 18:39:00,84.254,84.325,84.253,84.308,448200002.0
2005-07-21 18:40:00,84.335,84.339,84.308,84.324,740800001.0
2005-07-21 18:41:00,84.337,84.341,84.282,84.282,778000001.0
2005-07-21 18:42:00,84.273,84.326,84.227,84.29,692499995.0
2005-07-21 18:43:00,84.287,84.313,84.272,84.291,1348399986.0
2005-07-21 18:44:00,84.295,84.317,84.269,84.306,908600002.0
2005-07-21 18:45:00,84.294,84.323,84.274,84.293,1068799997.0
2005-07-21 18:46:00,84.273,84.306,84.257,84.284,820999998.0
2005-07-21 18:47:00,84.265,84.322,84.26,84.273,648399998.0
2005-07-21 18:48:00,84.271,84.277,84.23,84.253,582100000.0
2005-07-21 18:49:00,84.237,84.264,84.223,84.232,1052399999.0
2005-07-21 18:50:00,84.218,84.232,84.197,84.213,965500005.0
2005-07-21 18:51:00,84.214,84.227,84.192,84.213,359300002.0
2005-07-21 18:52:00,84.23,84.245,84.214,84.22,861499998.0
2005-07-21 18:53:00,84.2,84.25,84.186,84.224,926500003.0
2005-07-21 18:54:00,84.228,84.274,84.212,84.264,906699996.0
2005-07-21 18:55:00,84.264,84.296,84.239,84.272,972699997.0
2005-07-21 18:56:00,84.29,84.315,84.267,84.267,710499995.0
2005-07-21 18:57:00,84.266,84.309,84.254,84.309,470300002.0
2005-07-21 18:58:00,84.296,84.365,84.296,84.358,971500000.0
2005-07-21 18:59:00,84.364,84.384,84.351,84.354,1020599999.0
2005-07-21 19:00:00,84.327,84.349,84.308,84.32,670900001.0
2005-07-21 19:01:00,84.293,84.346,84.254,84.34,637599999.0
2005-07-21 19:02:00,84.363,84.383,84.344,84.373,276399998.0
2005-07-21 19:03:00,84.364,84.381,84.312,84.321,779300000.0
2005-07-21 19:04:00,84.286,84.338,84.163,84.225,708799998.0
2005-07-21 19:05:00,84.231,84.282,84.219,84.259,416500002.0
2005-07-21 19:06:00,84.285,84.314,84.273,84.29,502000004.0
2005-07-21 19:07:00,84.29,84.303,84.266,84.277,1079300002.0
2005-07-21 19:08:00,84.268,84.268,84.212,84.215,1000999997.0
2005-07-21 19:09:00,84.201,84.236,84.183,84.19,730200003.0
2005-07-21 19:10:00,84.181,84.236,84.18,84.219,580599995.0
2005-07-21 19:11:00,84.229,84.229,84.19,84.19,193400000.0
2005-07-21 19:12:00,84.193,84.241,84.182,84.239,428799992.0
2005-07-21 19:13:00,84.218,84.266,84.216,84.228,481799994.0
2005-07-21 19:14:00,84.212,84.241,84.172,84.177,475700000.0
2005-07-21 19:15:00,84.183,84.262,84.183,84.251,611500001.0
2005-07-21 19:16:00,84.252,84.252,84.202,84.229,303099999.0
2005-07-21 19:17:00,84.219,84.275,84.219,84.266,625200007.0
2005-07-21 19:18:00,84.225,84.243,84.187,84.187,392699996.0
2005-07-21 19:19:00,84.215,84.226,84.19,84.211,657500004.0
2005-07-21 19:20:00,84.219,84.238,84.196,84.207,347100001.0
2005-07-21 19:21:00,84.222,84.255,84.195,84.221,333699997.0
2005-07-21 19:22:00,84.186,84.243,84.154,84.215,324500001.0
2005-07-21 19:23:00,84.224,84.25,84.176,84.222,1434599996.0
2005-07-21 19:24:00,84.25,84.278,84.24,84.265,575199996.0
2005-07-21 19:25:00,84.252,84.252,84.149,84.149,899599997.0
2005-07-21 19:26:00,84.152,84.201,84.151,84.2,1233399999.0
2005-07-21 19:27:00,84.195,84.216,84.178,84.183,1135200008.0
2005-07-21 19:28:00,84.191,84.229,84.191,84.202,505900000.0
2005-07-21 19:29:00,84.186,84.24,84.186,84.24,685299999.0
2005-07-21 19:30:00,84.232,84.251,84.191,84.198,1039599994.0
2005-07-21 19:31:00,84.2,84.242,84.2,84.242,541399995.0
2005-07-21 19:32:00,84.251,84.254,84.215,84.215,680999996.0
2005-07-21 19:33:00,84.202,84.227,84.187,84.222,584199994.0
2005-07-21 19:34:00,84.191,84.243,84.186,84.238,1032800006.0
2005-07-21 19:35:00,84.25,84.257,84.213,84.223,782799994.0
2005-07-21 19:36:00,84.234,84.281,84.227,84.237,479300005.0
2005-07-21 19:37:00,84.236,84.266,84.236,84.262,222499997.0
2005-07-21 19:38:00,84.237,84.258,84.198,84.229,1103699996.0
2005-07-21 19:39:00,84.219,84.222,84.175,84.203,774800005.0
2005-07-21 19:40:00,84.203,84.254,84.179,84.237,624900002.0
2005-07-21 19:41:00,84.227,84.248,84.22,84.228,850600001.0
2005-07-21 19:42:00,84.219,84.28,84.219,84.275,696300002.0
2005-07-21 19:43:00,84.293,84.301,84.25,84.268,322100000.0
2005-07-21 19:44:00,84.298,84.307,84.255,84.255,581099994.0
2005-07-21 19:45:00,84.281,84.339,84.281,84.339,450800002.0
2005-07-21 19:46:00,84.343,84.354,84.307,84.326,388300001.0
2005-07-21 19:47:00,84.351,84.364,84.33,84.341,296700000.0
2005-07-21 19:48:00,84.329,84.36,84.298,84.323,1005400005.0
2005-07-21 19:49:00,84.335,84.398,84.309,84.381,505699998.0
2005-07-21 19:50:00,84.276,84.372,84.274,84.363,420999999.0
2005-07-21 19:51:00,84.351,84.381,84.336,84.355,213799998.0
2005-07-21 19:52:00,84.321,84.34,84.285,84.309,449200004.0
2005-07-21 19:53:00,84.283,84.302,84.255,84.302,660400000.0
2005-07-21 19:54:00,84.3,84.318,84.265,84.273,893999999.0
2005-07-21 19:55:00,84.293,84.319,84.268,84.279,374999998.0
2005-07-21 19:56:00,84.277,84.288,84.257,84.261,306299999.0
2005-07-21 19:57:00,84.285,84.351,84.272,84.305,392699998.0
2005-07-21 19:58:00,84.271,84.271,84.162,84.162,736999999.0
2005-07-21 19:59:00,84.169,84.255,84.169,84.22,846299996.0
2005-07-21 20:00:00,84.223,84.243,84.192,84.202,288600000.0
2005-07-21 20:01:00,84.207,84.231,84.176,84.204,500199999.0
2005-07-21 20:02:00,84.22,84.232,84.18,84.208,649999992.0
2005-07-21 20:03:00,84.221,84.23,84.188,84.211,409400000.0
2005-07-21 20:04:00,84.209,84.237,84.163,84.237,284300000.0
2005-07-21 20:05:00,84.236,84.325,84.221,84.304,565899999.0
2005-07-21 20:06:00,84.306,84.314,84.242,84.268,879099998.0
2005-07-21 20:07:00,84.24,84.265,84.232,84.246,719100001.0
2005-07-21 20:08:00,84.236,84.259,84.189,84.24,349699997.0
2005-07-21 20:09:00,84.268,84.287,84.257,84.258,503699995.0
2005-07-21 20:10:00,84.214,84.259,83.972,84.243,867899995.0
2005-07-21 20:11:00,84.243,84.282,84.225,84.27,912599992.0
2005-07-21 20:12:00,84.251,84.278,84.237,84.263,1379700003.0
2005-07-21 20:13:00,84.27,84.275,84.227,84.252,647699997.0
2005-07-21 20:14:00,84.287,84.306,84.277,84.301,505899997.0
2005-07-21 20:15:00,84.289,84.304,84.268,84.273,714499995.0
2005-07-21 20:16:00,84.28,84.302,84.244,84.249,774299998.0
2005-07-21 20:17:00,84.279,84.279,84.212,84.247,383800000.0
2005-07-21 20:18:00,84.271,84.29,84.261,84.278,121700000.0
2005-07-21 20:19:00,84.273,84.288,84.227,84.288,344700000.0
2005-07-21 20:20:00,84.295,84.329,84.283,84.312,864999994.0
2005-07-21 20:21:00,84.315,84.339,84.305,84.322,681799995.0
2005-07-21 20:22:00,84.299,84.314,84.268,84.303,709599999.0
2005-07-21 20:23:00,84.274,84.297,84.246,84.28,660000000.0
2005-07-21 20:24:00,84.246,84.277,84.246,84.273,418500001.0
2005-07-21 20:25:00,84.268,84.31,84.268,84.31,648000000.0
2005-07-21 20:26:00,84.293,84.339,84.279,84.301,536000001.0
2005-07-21 20:27:00,84.298,84.33,84.283,84.33,421199998.0
2005-07-21 20:28:00,84.327,84.327,84.265,84.299,1052399990.0
2005-07-21 20:29:00,84.313,84.323,84.269,84.28,1445499986.0
2005-07-21 20:30:00,84.31,84.31,84.254,84.261,1360499996.0
2005-07-21 20:31:00,84.247,84.281,84.211,84.281,1160300001.0
2005-07-21 20:32:00,84.273,84.338,84.242,84.313,1157400004.0
2005-07-21 20:33:00,84.337,84.337,84.267,84.277,678500001.0
2005-07-21 20:34:00,84.294,84.309,84.265,84.266,367300001.0
2005-07-21 20:35:00,84.27,84.288,84.226,84.245,448100002.0
2005-07-21 20:36:00,84.254,84.277,84.24,84.245,581200001.0
2005-07-21 20:37:00,84.223,84.272,84.216,84.271,639399998.0
2005-07-21 20:38:00,84.272,84.28,84.249,84.259,997099995.0
2005-07-21 20:39:00,84.244,84.289,84.238,84.261,500200001.0
2005-07-21 20:40:00,84.235,84.275,84.23,84.254,1283299995.0
2005-07-21 20:41:00,84.248,84.275,84.205,84.248,936599996.0
2005-07-21 20:42:00,84.215,84.246,84.211,84.23,946100003.0
2005-07-21 20:43:00,84.227,84.254,84.207,84.212,798199998.0
2005-07-21 20:44:00,84.203,84.252,84.185,84.19,863700000.0
2005-07-21 20:45:00,84.207,84.235,84.164,84.218,576400000.0
2005-07-21 20:46:00,84.227,84.261,84.212,84.237,554600003.0
2005-07-21 20:47:00,84.263,84.272,84.219,84.242,1142800001.0
2005-07-21 20:48:00,84.267,84.292,84.242,84.27,580199993.0
2005-07-21 20:49:00,84.3,84.331,84.25,84.305,584200000.0
2005-07-21 20:50:00,84.299,84.34,84.278,84.325,1045499995.0
2005-07-21 20:51:00,84.343,84.366,84.304,84.343,417399999.0
2005-07-21 20:52:00,84.378,84.398,84.327,84.327,308900001.0
2005-07-21 20:53:00,84.407,84.449,84.396,84.42,1210399996.0
2005-07-21 20:54:00,84.398,84.447,84.375,84.433,498500000.0
2005-07-21 20:55:00,84.406,84.473,84.276,84.445,1359600006.0
2005-07-21 20:56:00,84.431,84.464,84.287,84.426,719500000.0
2005-07-21 20:57:00,84.458,84.493,84.433,84.46,745799993.0
2005-07-21 20:58:00,84.488,84.497,84.442,84.444,1363699992.0
2005-07-21 20:59:00,84.458,84.489,84.43,84.475,842599999.0
2005-07-21 21:00:00,84.456,84.486,84.431,84.441,1163699999.0
2005-07-21 21:01:00,84.445,84.464,84.418,84.435,1030100000.0
2005-07-21 21:02:00,84.446,84.498,84.434,84.455,481299998.0
2005-07-21 21:03:00,84.456,84.476,84.438,84.467,417800003.0
2005-07-21 21:04:00,84.483,84.487,84.441,84.448,400300002.0
2005-07-21 21:05:00,84.457,84.49,84.427,84.463,770300002.0
2005-07-21 21:06:00,84.448,84.478,84.417,84.468,559500005.0
2005-07-21 21:07:00,84.438,84.474,84.417,84.436,642100002.0
2005-07-21 21:08:00,84.459,84.467,84.411,84.411,817899997.0
2005-07-21 21:09:00,84.436,84.471,84.418,84.455,214999999.0
2005-07-21 21:10:00,84.46,84.461,84.39,84.431,813500000.0
2005-07-21 21:11:00,84.444,84.479,84.41,84.475,574900000.0
2005-07-21 21:12:00,84.428,84.471,84.423,84.462,280800001.0
2005-07-21 21:13:00,84.46,84.477,84.394,84.432,370299999.0
2005-07-21 21:14:00,84.471,84.471,84.408,84.408,606499995.0
2005-07-21 21:15:00,84.457,84.473,84.409,84.428,819199998.0
2005-07-21 21:16:00,84.448,84.463,84.41,84.41,849199992.0
2005-07-21 21:17:00,84.46,84.46,84.418,84.429,942200008.0
2005-07-21 21:18:00,84.39,84.447,84.387,84.444,631600002.0
2005-07-21 21:19:00,84.439,84.475,84.439,84.468,871799995.0
2005-07-21 21:20:00,84.454,84.472,84.417,84.422,1158600001.0
2005-07-21 21:21:00,84.431,84.446,84.407,84.417,872800001.0
2005-07-21 21:22:00,84.424,84.451,84.401,84.417,924100000.0
2005-07-21 21:23:00,84.383,84.432,84.373,84.422,537799999.0
2005-07-21 21:24:00,84.417,84.43,84.366,84.394,991599995.0
2005-07-21 21:25:00,84.4,84.438,84.398,84.406,1082899998.0
2005-07-21 21:26:00,84.398,84.428,84.375,84.41,583799999.0
2005-07-21 21:27:00,84.4,84.44,84.378,84.419,529600004.0
2005-07-21 21:28:00,84.398,84.431,84.378,84.406,273000002.0
2005-07-21 21:29:00,84.415,84.447,84.393,84.436,507399999.0
2005-07-21 21:30:00,84.414,84.431,84.387,84.402,340900001.0
2005-07-21 21:31:00,84.424,84.424,84.386,84.398,195900003.0
2005-07-21 21:32:00,84.38,84.406,84.361,84.379,410100000.0
2005-07-21 21:33:00,84.385,84.402,84.347,84.38,401799996.0
2005-07-21 21:34:00,84.387,84.387,84.34,84.34,144900000.0
2005-07-21 21:35:00,84.335,84.358,84.308,84.338,322400000.0
2005-07-21 21:36:00,84.35,84.378,84.345,84.363,416799996.0
2005-07-21 21:37:00,84.375,84.383,84.357,84.365,544199995.0
2005-07-21 21:38:00,84.356,84.393,84.34,84.393,193299998.0
2005-07-21 21:39:00,84.364,84.401,84.353,84.382,328900000.0
2005-07-21 21:40:00,84.334,84.404,84.334,84.367,524800006.0
2005-07-21 21:41:00,84.384,84.393,84.353,84.361,326600000.0
2005-07-21 21:42:00,84.377,84.377,84.317,84.349,289599998.0
2005-07-21 21:43:00,84.372,84.377,84.323,84.328,316699997.0
2005-07-21 21:44:00,84.322,84.323,84.273,84.293,1103299995.0
2005-07-21 21:45:00,84.285,84.335,84.268,84.327,487099995.0
2005-07-21 21:46:00,84.309,84.329,84.297,84.327,205900000.0
2005-07-21 21:47:00,84.309,84.369,84.293,84.303,342000001.0
2005-07-21 21:48:00,84.3,84.332,84.269,84.302,788799997.0
2005-07-21 21:49:00,84.295,84.317,84.274,84.278,298899998.0
2005-07-21 21:50:00,84.287,84.31,84.262,84.262,234899999.0
2005-07-21 21:51:00,84.265,84.303,84.263,84.291,322599999.0
2005-07-21 21:52:00,84.262,84.305,84.262,84.305,309799999.0
2005-07-21 21:53:00,84.298,84.333,84.276,84.333,464400003.0
2005-07-21 21:54:00,84.306,84.345,84.286,84.33,210700000.0
2005-07-21 21:55:00,84.313,84.333,84.296,84.296,264599998.0
2005-07-21 21:56:00,84.305,84.305,84.262,84.275,297699998.0
2005-07-21 21:57:00,84.266,84.313,84.266,84.275,260299999.0
2005-07-21 21:58:00,84.299,84.319,84.28,84.293,210200001.0
2005-07-21 21:59:00,84.299,84.299,84.247,84.29,423900002.0
2005-07-21 22:00:00,84.292,84.303,84.252,84.272,621499997.0
2005-07-21 22:01:00,84.277,84.312,84.224,84.295,728599994.0
2005-07-21 22:02:00,84.289,84.336,84.289,84.319,685799999.0
2005-07-21 22:03:00,84.315,84.315,84.239,84.239,421399999.0
2005-07-21 22:04:00,84.266,84.305,84.242,84.305,751099996.0
2005-07-21 22:05:00,84.273,84.299,84.257,84.299,178900002.0
2005-07-21 22:06:00,84.268,84.286,84.248,84.277,293800004.0
2005-07-21 22:07:00,84.241,84.298,84.233,84.293,255600001.0
2005-07-21 22:08:00,84.281,84.311,84.265,84.306,235799994.0
2005-07-21 22:09:00,84.266,84.305,84.257,84.292,255799999.0
2005-07-21 22:10:00,84.281,84.291,84.247,84.269,204400002.0
2005-07-21 22:11:00,84.266,84.319,84.259,84.315,292300001.0
2005-07-21 22:12:00,84.308,84.322,84.271,84.302,390600002.0
2005-07-21 22:13:00,84.307,84.336,84.291,84.302,376500001.0
2005-07-21 22:14:00,84.308,84.314,84.259,84.259,269199999.0
2005-07-21 22:15:00,84.309,84.309,84.248,84.275,170099999.0
2005-07-21 22:16:00,84.311,84.327,84.266,84.286,471599995.0
2005-07-21 22:17:00,84.327,84.333,84.282,84.289,241799998.0
2005-07-21 22:18:00,84.281,84.312,84.247,84.306,353400000.0
2005-07-21 22:19:00,84.284,84.307,84.253,84.281,314799999.0
2005-07-21 22:20:00,84.268,84.309,84.257,84.294,252399995.0
2005-07-21 22:21:00,84.292,84.301,84.272,84.279,207600000.0
2005-07-21 22:22:00,84.256,84.298,84.252,84.279,407199998.0
2005-07-21 22:23:00,84.272,84.298,84.242,84.269,495699993.0
2005-07-21 22:24:00,84.245,84.3,84.245,84.3,362299995.0
2005-07-21 22:25:00,84.277,84.293,84.264,84.269,203599999.0
2005-07-21 22:26:00,84.277,84.289,84.252,84.284,254199997.0
2005-07-21 22:27:00,84.293,84.31,84.227,84.253,563299998.0
2005-07-21 22:28:00,84.281,84.302,84.263,84.287,258699996.0
2005-07-21 22:29:00,84.294,84.318,84.27,84.299,255699997.0
2005-07-21 22:30:00,84.31,84.319,84.27,84.277,140200000.0
2005-07-21 22:31:00,84.27,84.313,84.258,84.283,552299995.0
2005-07-21 22:32:00,84.277,84.307,84.248,84.27,345600000.0
2005-07-21 22:33:00,84.32,84.321,84.266,84.266,710900001.0
2005-07-21 22:34:00,84.262,84.316,84.242,84.276,549700003.0
2005-07-21 22:35:00,84.301,84.337,84.29,84.337,190500000.0
2005-07-21 22:36:00,84.329,84.329,84.278,84.3,322000001.0
2005-07-21 22:37:00,84.314,84.334,84.275,84.325,158899999.0
2005-07-21 22:38:00,84.321,84.322,84.277,84.305,120799998.0
2005-07-21 22:39:00,84.272,84.331,84.272,84.289,300700001.0
2005-07-21 22:40:00,84.293,84.328,84.272,84.307,307699998.0
2005-07-21 22:41:00,84.34,84.34,84.287,84.3,211100001.0
2005-07-21 22:42:00,84.27,84.321,84.263,84.295,178199998.0
2005-07-21 22:43:00,84.296,84.316,84.252,84.3,372300000.0
2005-07-21 22:44:00,84.261,84.298,84.25,84.275,373499997.0
2005-07-21 22:45:00,84.305,84.361,84.286,84.334,476600000.0
2005-07-21 22:46:00,84.364,84.378,84.303,84.303,248900000.0
2005-07-21 22:47:00,84.339,84.346,84.309,84.309,285400001.0
2005-07-21 22:48:00,84.317,84.36,84.299,84.345,309400002.0
2005-07-21 22:49:00,84.311,84.365,84.279,84.331,359399999.0
2005-07-21 22:50:00,84.345,84.372,84.333,84.357,248899998.0
2005-07-21 22:51:00,84.343,84.343,84.28,84.302,213999999.0
2005-07-21 22:52:00,84.309,84.344,84.281,84.307,124800000.0
2005-07-21 22:53:00,84.333,84.352,84.297,84.352,498000002.0
2005-07-21 22:54:00,84.326,84.372,84.304,84.35,260200000.0
2005-07-21 22:55:00,84.309,84.346,84.3,84.332,271199998.0
2005-07-21 22:56:00,84.338,84.338,84.275,84.314,186800001.0
2005-07-21 22:57:00,84.301,84.365,84.288,84.362,253700001.0
2005-07-21 22:58:00,84.35,84.358,84.302,84.314,122899999.0
2005-07-21 22:59:00,84.321,84.345,84.228,84.27,546500001.0
2005-07-21 23:00:00,84.395,84.402,84.333,84.337,203899996.0
2005-07-21 23:01:00,84.335,84.335,84.221,84.295,144599998.0
2005-07-21 23:02:00,84.321,84.321,84.277,84.285,133999999.0
2005-07-21 23:03:00,84.284,84.4,84.283,84.396,348000000.0
2005-07-21 23:04:00,84.373,84.409,84.361,84.409,236000001.0
2005-07-21 23:05:00,84.365,84.419,84.365,84.407,70100000.0
2005-07-21 23:06:00,84.409,84.439,84.392,84.417,262499999.0
2005-07-21 23:07:00,84.393,84.431,84.386,84.412,184399998.0
2005-07-21 23:08:00,84.424,84.425,84.389,84.396,234399999.0
2005-07-21 23:09:00,84.412,84.425,84.361,84.363,285899999.0
2005-07-21 23:10:00,84.378,84.442,84.359,84.413,242400002.0
2005-07-21 23:11:00,84.434,84.447,84.397,84.417,124800001.0
2005-07-21 23:12:00,84.428,84.46,84.413,84.44,292199996.0
2005-07-21 23:13:00,84.436,84.465,84.398,84.406,179499999.0
2005-07-21 23:14:00,84.404,84.438,84.393,84.408,243500002.0
2005-07-21 23:15:00,84.422,84.433,84.378,84.379,171600000.0
2005-07-21 23:16:00,84.378,84.426,84.369,84.378,186400001.0
2005-07-21 23:17:00,84.37,84.399,84.361,84.391,243400000.0
2005-07-21 23:18:00,84.359,84.393,84.358,84.375,193200002.0
2005-07-21 23:19:00,84.402,84.402,84.344,84.35,225899994.0
2005-07-21 23:20:00,84.41,84.414,84.344,84.367,353399999.0
2005-07-21 23:21:00,84.372,84.383,84.336,84.378,184099998.0
2005-07-21 23:22:00,84.366,84.381,84.336,84.351,192900000.0
2005-07-21 23:23:00,84.34,84.365,84.296,84.317,308799998.0
2005-07-21 23:24:00,84.272,84.305,84.26,84.272,219399996.0
2005-07-21 23:25:00,84.283,84.307,84.267,84.287,129800002.0
2005-07-21 23:26:00,84.254,84.333,84.254,84.286,179200000.0
2005-07-21 23:27:00,84.337,84.337,84.278,84.281,237099997.0
2005-07-21 23:28:00,84.296,84.32,84.276,84.3,187699997.0
2005-07-21 23:29:00,84.274,84.317,84.274,84.307,193499999.0
2005-07-21 23:30:00,84.338,84.355,84.319,84.339,130600002.0
2005-07-21 23:31:00,84.33,84.339,84.302,84.321,251000003.0
2005-07-21 23:32:00,84.278,84.33,84.278,84.313,202299998.0
2005-07-21 23:33:00,84.342,84.342,84.289,84.324,133299998.0
2005-07-21 23:34:00,84.313,84.347,84.29,84.319,277300000.0
2005-07-21 23:35:00,84.297,84.332,84.287,84.301,267200002.0
2005-07-21 23:36:00,84.287,84.328,84.272,84.288,278799993.0
2005-07-21 23:37:00,84.366,84.398,84.361,84.398,138700001.0
2005-07-21 23:38:00,84.366,84.389,84.345,84.358,242200002.0
2005-07-21 23:39:00,84.378,84.403,84.328,84.392,152200002.0
2005-07-21 23:40:00,84.392,84.408,84.374,84.395,218799999.0
2005-07-21 23:41:00,84.406,84.406,84.349,84.349,308899997.0
2005-07-21 23:42:00,84.359,84.371,84.337,84.339,269200000.0
2005-07-21 23:43:00,84.32,84.361,84.32,84.35,179300001.0
2005-07-21 23:44:00,84.312,84.346,84.301,84.322,258899999.0
2005-07-21 23:45:00,84.311,84.344,84.304,84.329,210199995.0
2005-07-21 23:46:00,84.345,84.371,84.327,84.34,267100000.0
2005-07-21 23:47:00,84.344,84.372,84.341,84.354,85900000.0
2005-07-21 23:48:00,84.328,84.356,84.32,84.356,196100001.0
2005-07-21 23:49:00,84.325,84.372,84.319,84.37,189599998.0
2005-07-21 23:50:00,84.329,84.361,84.299,84.315,185700000.0
2005-07-21 23:51:00,84.313,84.341,84.277,84.341,215100001.0
2005-07-21 23:52:00,84.326,84.341,84.292,84.325,160700001.0
2005-07-21 23:53:00,84.321,84.347,84.281,84.299,202400000.0
2005-07-21 23:54:00,84.322,84.355,84.316,84.336,354300003.0
2005-07-21 23:55:00,84.334,84.353,84.296,84.312,131899998.0
2005-07-21 23:56:00,84.316,84.338,84.307,84.32,143199999.0
2005-07-21 23:57:00,84.311,84.332,84.308,84.332,137300002.0
2005-07-21 23:58:00,84.312,84.339,84.307,84.327,191299998.0
2005-07-21 23:59:00,84.308,84.337,84.3,84.326,201599999.0
2005-07-22 00:00:00,84.309,84.333,84.264,84.275,127100000.0
2005-07-22 00:01:00,84.339,84.371,84.301,84.352,210700002.0
2005-07-22 00:02:00,84.35,84.368,84.329,84.355,218999998.0
2005-07-22 00:03:00,84.318,84.327,84.295,84.295,170099999.0
2005-07-22 00:04:00,84.268,84.32,84.245,84.287,215299996.0
2005-07-22 00:05:00,84.277,84.313,84.267,84.285,157599999.0
2005-07-22 00:06:00,84.271,84.315,84.25,84.314,293499999.0
2005-07-22 00:07:00,84.29,84.29,84.256,84.29,140899998.0
2005-07-22 00:08:00,84.288,84.334,84.238,84.243,134600001.0
2005-07-22 00:09:00,84.257,84.3,84.229,84.271,227999999.0
2005-07-22 00:10:00,84.249,84.261,84.222,84.239,276699998.0
2005-07-22 00:11:00,84.252,84.284,84.242,84.284,192299998.0
2005-07-22 00:12:00,84.258,84.287,84.252,84.265,290599999.0
2005-07-22 00:13:00,84.257,84.283,84.217,84.233,208799998.0
2005-07-22 00:14:00,84.226,84.273,84.216,84.233,345900003.0
2005-07-22 00:15:00,84.25,84.272,84.229,84.254,169500000.0
2005-07-22 00:16:00,84.252,84.266,84.214,84.238,176000000.0
2005-07-22 00:17:00,84.272,84.272,84.209,84.215,180200000.0
2005-07-22 00:18:00,84.257,84.264,84.228,84.238,232400001.0
2005-07-22 00:19:00,84.236,84.264,84.231,84.264,198300000.0
2005-07-22 00:20:00,84.223,84.258,84.219,84.232,236100000.0
2005-07-22 00:21:00,84.196,84.251,84.19,84.218,172199999.0
2005-07-22 00:22:00,84.202,84.233,84.198,84.233,171799998.0
2005-07-22 00:23:00,84.233,84.255,84.19,84.219,389700001.0
2005-07-22 00:24:00,84.211,84.231,84.19,84.198,230799997.0
2005-07-22 00:25:00,84.2,84.24,84.188,84.208,168500001.0
2005-07-22 00:26:00,84.22,84.237,84.19,84.198,181200001.0
2005-07-22 00:27:00,84.267,84.277,84.221,84.227,151400001.0
2005-07-22 00:28:00,84.253,84.274,84.212,84.212,227700002.0
2005-07-22 00:29:00,84.236,84.27,84.227,84.243,198300000.0
2005-07-22 00:30:00,84.271,84.306,84.265,84.277,150000002.0
2005-07-22 00:31:00,84.297,84.318,84.295,84.307,193400000.0
2005-07-22 00:32:00,84.324,84.34,84.3,84.308,161299998.0
2005-07-22 00:33:00,84.326,84.354,84.306,84.35,172099997.0
2005-07-22 00:34:00,84.35,84.364,84.294,84.32,132800003.0
2005-07-22 00:35:00,84.35,84.383,84.332,84.349,233799998.0
2005-07-22 00:36:00,84.366,84.377,84.33,84.362,277000003.0
2005-07-22 00:37:00,84.344,84.378,84.344,84.376,152899999.0
2005-07-22 00:38:00,84.344,84.379,84.334,84.356,266400000.0
2005-07-22 00:39:00,84.366,84.403,84.366,84.403,70599999.0
2005-07-22 00:40:00,84.419,84.423,84.368,84.368,179800000.0
2005-07-22 00:41:00,84.391,84.411,84.379,84.399,147899999.0
2005-07-22 00:42:00,84.4,84.411,84.364,84.371,280499998.0
2005-07-22 00:43:00,84.37,84.401,84.355,84.359,142900000.0
2005-07-22 00:44:00,84.343,84.389,84.327,84.355,188499999.0
2005-07-22 00:45:00,84.382,84.39,84.349,84.349,157800001.0
2005-07-22 00:46:00,84.365,84.393,84.344,84.393,234999999.0
2005-07-22 00:47:00,84.358,84.394,84.351,84.357,182899999.0
2005-07-22 00:48:00,84.368,84.397,84.345,84.367,176099997.0
2005-07-22 00:49:00,84.35,84.376,84.327,84.343,281899998.0
2005-07-22 00:50:00,84.363,84.363,84.329,84.339,311299998.0
2005-07-22 00:51:00,84.321,84.363,84.306,84.313,254799998.0
2005-07-22 00:52:00,84.325,84.349,84.302,84.304,111899999.0
2005-07-22 00:53:00,84.339,84.343,84.307,84.325,118700002.0
2005-07-22 00:54:00,84.322,84.358,84.294,84.305,237200001.0
2005-07-22 00:55:00,84.34,84.364,84.319,84.329,262200001.0
2005-07-22 00:56:00,84.349,84.365,84.322,84.322,233799998.0
2005-07-22 00:57:00,84.353,84.353,84.319,84.331,125400000.0
2005-07-22 00:58:00,84.345,84.357,84.322,84.342,203299998.0
2005-07-22 00:59:00,84.363,84.379,84.352,84.37,180799997.0
2005-07-22 01:00:00,84.367,84.394,84.358,84.378,167699999.0
2005-07-22 01:01:00,84.379,84.379,84.33,84.355,165299998.0
2005-07-22 01:02:00,84.351,84.386,84.345,84.378,118100002.0
2005-07-22 01:03:00,84.402,84.41,84.362,84.362,165899996.0
2005-07-22 01:04:00,84.388,84.405,84.34,84.356,197200000.0
2005-07-22 01:05:00,84.365,84.412,84.363,84.412,120999999.0
2005-07-22 01:06:00,84.398,84.404,84.371,84.374,173500000.0
2005-07-22 01:07:00,84.425,84.428,84.37,84.374,225399996.0
2005-07-22 01:08:00,84.401,84.417,84.375,84.405,203500001.0
2005-07-22 01:09:00,84.394,84.415,84.359,84.396,225199998.0
2005-07-22 01:10:00,84.37,84.395,84.353,84.381,212899997.0
2005-07-22 01:11:00,84.342,84.404,84.338,84.398,186399997.0
2005-07-22 01:12:00,84.374,84.389,84.351,84.358,125299998.0
2005-07-22 01:13:00,84.373,84.401,84.359,84.373,208399997.0
2005-07-22 01:14:00,84.365,84.385,84.337,84.361,272399999.0
2005-07-22 01:15:00,84.348,84.38,84.348,84.38,135700002.0
2005-07-22 01:16:00,84.353,84.384,84.333,84.349,204499998.0
2005-07-22 01:17:00,84.37,84.385,84.35,84.365,240499999.0
2005-07-22 01:18:00,84.36,84.398,84.345,84.36,255299999.0
2005-07-22 01:19:00,84.392,84.415,84.379,84.406,245000001.0
2005-07-22 01:20:00,84.358,84.414,84.348,84.389,135499998.0
2005-07-22 01:21:00,84.363,84.414,84.342,84.387,230399997.0
2005-07-22 01:22:00,84.397,84.414,84.356,84.39,209700000.0
2005-07-22 01:23:00,84.404,84.426,84.392,84.423,136200000.0
2005-07-22 01:24:00,84.382,84.406,84.358,84.38,150400000.0
2005-07-22 01:25:00,84.358,84.4,84.358,84.4,234400003.0
2005-07-22 01:26:00,84.388,84.406,84.358,84.388,212999999.0
2005-07-22 01:27:00,84.402,84.402,84.358,84.358,163600002.0
2005-07-22 01:28:00,84.368,84.396,84.357,84.396,200800001.0
2005-07-22 01:29:00,84.394,84.415,84.389,84.406,224099999.0
2005-07-22 01:30:00,84.36,84.39,84.358,84.388,196799999.0
2005-07-22 01:31:00,84.393,84.394,84.36,84.363,365399999.0
2005-07-22 01:32:00,84.399,84.406,84.365,84.37,250799997.0
2005-07-22 01:33:00,84.394,84.394,84.363,84.375,226100000.0
2005-07-22 01:34:00,84.33,84.386,84.33,84.384,241699998.0
2005-07-22 01:35:00,84.387,84.402,84.36,84.377,141199999.0
2005-07-22 01:36:00,84.4,84.417,84.364,84.38,139199998.0
2005-07-22 01:37:00,84.395,84.412,84.378,84.398,190100000.0
2005-07-22 01:38:00,84.408,84.427,84.396,84.4,208500000.0
2005-07-22 01:39:00,84.4,84.424,84.378,84.424,168499999.0
2005-07-22 01:40:00,84.407,84.43,84.395,84.419,301299998.0
2005-07-22 01:41:00,84.421,84.451,84.395,84.422,141099999.0
2005-07-22 01:42:00,84.446,84.487,84.436,84.484,203800001.0
2005-07-22 01:43:00,84.435,84.475,84.435,84.46,255400003.0
2005-07-22 01:44:00,84.455,84.491,84.432,84.464,200600000.0
2005-07-22 01:45:00,84.48,84.503,84.469,84.489,210700002.0
2005-07-22 01:46:00,84.497,84.499,84.451,84.458,277700001.0
2005-07-22 01:47:00,84.475,84.49,84.456,84.479,172299999.0
2005-07-22 01:48:00,84.473,84.502,84.448,84.47,246100001.0
2005-07-22 01:49:00,84.48,84.481,84.444,84.455,213700001.0
2005-07-22 01:50:00,84.421,84.484,84.418,84.477,172299998.0
2005-07-22 01:51:00,84.428,84.466,84.407,84.445,141999998.0
2005-07-22 01:52:00,84.466,84.491,84.448,84.463,349100001.0
2005-07-22 01:53:00,84.473,84.503,84.453,84.464,164600000.0
2005-07-22 01:54:00,84.446,84.464,84.426,84.443,123899998.0
2005-07-22 01:55:00,84.452,84.46,84.421,84.46,126099998.0
2005-07-22 01:56:00,84.451,84.478,84.435,84.44,197599998.0
2005-07-22 01:57:00,84.464,84.465,84.44,84.441,121199999.0
2005-07-22 01:58:00,84.448,84.487,84.425,84.483,231000001.0
2005-07-22 01:59:00,84.435,84.456,84.407,84.44,235600000.0
2005-07-22 02:00:00,84.438,84.449,84.412,84.433,159399997.0
2005-07-22 02:01:00,84.448,84.448,84.409,84.416,214700003.0
2005-07-22 02:02:00,84.445,84.48,84.43,84.451,223499997.0
2005-07-22 02:03:00,84.432,84.484,84.419,84.472,262899995.0
2005-07-22 02:04:00,84.467,84.484,84.431,84.456,258799997.0
2005-07-22 02:05:00,84.494,84.494,84.461,84.467,141700001.0
2005-07-22 02:06:00,84.472,84.499,84.449,84.475,236800002.0
2005-07-22 02:07:00,84.517,84.521,84.492,84.497,317800001.0
2005-07-22 02:08:00,84.508,84.556,84.498,84.556,175199997.0
2005-07-22 02:09:00,84.554,84.601,84.551,84.601,143700000.0
2005-07-22 02:10:00,84.566,84.61,84.561,84.61,133200002.0
2005-07-22 02:11:00,84.615,84.619,84.567,84.589,286199999.0
2005-07-22 02:12:00,84.614,84.652,84.613,84.652,268500001.0
2005-07-22 02:13:00,84.648,84.67,84.639,84.651,181299998.0
2005-07-22 02:14:00,84.629,84.659,84.628,84.659,191599998.0
2005-07-22 02:15:00,84.623,84.654,84.544,84.654,227899999.0
2005-07-22 02:16:00,84.635,84.691,84.626,84.691,205300000.0
2005-07-22 02:17:00,84.677,84.688,84.66,84.667,188499999.0
2005-07-22 02:18:00,84.648,84.693,84.639,84.668,124699999.0
2005-07-22 02:19:00,84.671,84.701,84.658,84.669,324099995.0
2005-07-22 02:20:00,84.658,84.692,84.658,84.661,165900000.0
2005-07-22 02:21:00,84.668,84.685,84.642,84.66,309100002.0
2005-07-22 02:22:00,84.657,84.684,84.648,84.648,316000001.0
2005-07-22 02:23:00,84.656,84.68,84.646,84.674,213099998.0
2005-07-22 02:24:00,84.663,84.678,84.638,84.669,195800001.0
2005-07-22 02:25:00,84.677,84.689,84.634,84.647,107500001.0
2005-07-22 02:26:00,84.656,84.687,84.649,84.656,194200002.0
2005-07-22 02:27:00,84.691,84.717,84.689,84.704,227199999.0
2005-07-22 02:28:00,84.698,84.717,84.669,84.675,257799994.0
2005-07-22 02:29:00,84.707,84.733,84.684,84.733,226700001.0
2005-07-22 02:30:00,84.726,84.74,84.686,84.712,141900003.0
2005-07-22 02:31:00,84.704,84.707,84.676,84.687,100700000.0
2005-07-22 02:32:00,84.698,84.724,84.682,84.691,169500001.0
2005-07-22 02:33:00,84.658,84.68,84.644,84.672,188400000.0
2005-07-22 02:34:00,84.684,84.734,84.684,84.7,70800000.0
2005-07-22 02:35:00,84.708,84.742,84.696,84.696,184200002.0
2005-07-22 02:36:00,84.691,84.701,84.667,84.677,152699999.0
2005-07-22 02:37:00,84.726,84.737,84.643,84.643,142000000.0
2005-07-22 02:38:00,84.67,84.708,84.662,84.679,295300002.0
2005-07-22 02:39:00,84.66,84.683,84.64,84.665,186200000.0
2005-07-22 02:40:00,84.675,84.734,84.671,84.73,189200003.0
2005-07-22 02:41:00,84.684,84.684,84.64,84.656,194600002.0
2005-07-22 02:42:00,84.657,84.66,84.627,84.63,166700002.0
2005-07-22 02:43:00,84.641,84.675,84.618,84.675,254300004.0
2005-07-22 02:44:00,84.687,84.707,84.681,84.7,162800002.0
2005-07-22 02:45:00,84.682,84.729,84.682,84.695,259300002.0
2005-07-22 02:46:00,84.711,84.742,84.689,84.698,106100000.0
2005-07-22 02:47:00,84.672,84.704,84.667,84.695,208800000.0
2005-07-22 02:48:00,84.702,84.743,84.702,84.733,187700001.0
2005-07-22 02:49:00,84.712,84.762,84.705,84.742,223099999.0
2005-07-22 02:50:00,84.731,84.755,84.726,84.752,222499999.0
2005-07-22 02:51:00,84.702,84.735,84.693,84.735,122700001.0
2005-07-22 02:52:00,84.726,84.772,84.726,84.76,185299997.0
2005-07-22 02:53:00,84.741,84.761,84.717,84.728,226900000.0
2005-07-22 02:54:00,84.731,84.769,84.726,84.74,175900001.0
2005-07-22 02:55:00,84.726,84.761,84.721,84.743,197500000.0
2005-07-22 02:56:00,84.732,84.78,84.727,84.778,235199997.0
2005-07-22 02:57:00,84.812,84.855,84.794,84.84,325199997.0
2005-07-22 02:58:00,84.851,84.851,84.813,84.813,267300001.0
2005-07-22 02:59:00,84.79,84.813,84.771,84.802,135200002.0
2005-07-22 03:00:00,84.792,84.838,84.792,84.815,202700002.0
2005-07-22 03:01:00,84.8,84.822,84.781,84.785,132700000.0
2005-07-22 03:02:00,84.778,84.788,84.761,84.762,200699999.0
2005-07-22 03:03:00,84.751,84.769,84.724,84.75,149700001.0
2005-07-22 03:04:00,84.729,84.744,84.707,84.715,101100000.0
2005-07-22 03:05:00,84.724,84.746,84.723,84.728,195800001.0
2005-07-22 03:06:00,84.741,84.758,84.732,84.75,210900000.0
2005-07-22 03:07:00,84.765,84.778,84.744,84.744,291699997.0
2005-07-22 03:08:00,84.775,84.787,84.75,84.766,207000000.0
2005-07-22 03:09:00,84.78,84.839,84.78,84.803,223499999.0
2005-07-22 03:10:00,84.798,84.823,84.787,84.819,266100002.0
2005-07-22 03:11:00,84.797,84.825,84.796,84.825,161799998.0
2005-07-22 03:12:00,84.823,84.852,84.78,84.812,299799997.0
2005-07-22 03:13:00,84.822,84.869,84.822,84.858,97200000.0
2005-07-22 03:14:00,84.831,84.831,84.752,84.752,278900000.0
2005-07-22 03:15:00,84.777,84.827,84.771,84.81,194799997.0
2005-07-22 03:16:00,84.821,84.88,84.811,84.867,162300003.0
2005-07-22 03:17:00,84.803,84.845,84.803,84.83,160500000.0
2005-07-22 03:18:00,84.839,84.866,84.834,84.865,148400000.0
2005-07-22 03:19:00,84.873,84.907,84.873,84.907,195899999.0
2005-07-22 03:20:00,84.91,84.916,84.869,84.869,258799999.0
2005-07-22 03:21:00,84.87,84.887,84.855,84.878,167500000.0
2005-07-22 03:22:00,84.866,84.876,84.847,84.867,190900002.0
2005-07-22 03:23:00,84.865,84.901,84.857,84.867,143499999.0
2005-07-22 03:24:00,84.869,84.899,84.847,84.863,180399998.0
2005-07-22 03:25:00,84.852,84.909,84.848,84.893,226000000.0
2005-07-22 03:26:00,84.834,84.882,84.834,84.854,218700001.0
2005-07-22 03:27:00,84.895,84.911,84.875,84.875,233200001.0
2005-07-22 03:28:00,84.86,84.875,84.812,84.822,201700001.0
2005-07-22 03:29:00,84.809,84.839,84.805,84.832,243199999.0
2005-07-22 03:30:00,84.826,84.843,84.814,84.833,242400002.0
2005-07-22 03:31:00,84.858,84.879,84.822,84.838,133300000.0
2005-07-22 03:32:00,84.847,84.873,84.829,84.84,209900000.0
2005-07-22 03:33:00,84.793,84.82,84.778,84.791,308499995.0
2005-07-22 03:34:00,84.736,84.762,84.704,84.75,111999999.0
2005-07-22 03:35:00,84.766,84.822,84.76,84.768,126000002.0
2005-07-22 03:36:00,84.759,84.776,84.709,84.709,195100001.0
2005-07-22 03:37:00,84.715,84.73,84.701,84.73,235399999.0
2005-07-22 03:38:00,84.744,84.771,84.735,84.754,132299999.0
2005-07-22 03:39:00,84.735,84.74,84.708,84.708,257400000.0
2005-07-22 03:40:00,84.716,84.782,84.716,84.734,259000002.0
2005-07-22 03:41:00,84.719,84.755,84.719,84.745,168300002.0
2005-07-22 03:42:00,84.735,84.76,84.708,84.719,164699998.0
2005-07-22 03:43:00,84.716,84.759,84.686,84.71,268799997.0
2005-07-22 03:44:00,84.734,84.777,84.734,84.764,304100003.0
2005-07-22 03:45:00,84.755,84.788,84.747,84.747,72300000.0
2005-07-22 03:46:00,84.754,84.757,84.733,84.733,283400002.0
2005-07-22 03:47:00,84.75,84.79,84.738,84.754,201500001.0
2005-07-22 03:48:00,84.778,84.798,84.759,84.767,190099999.0
2005-07-22 03:49:00,84.787,84.793,84.745,84.755,101000001.0
2005-07-22 03:50:00,84.727,84.78,84.727,84.78,137899999.0
2005-07-22 03:51:00,84.78,84.786,84.756,84.761,95699999.0
2005-07-22 03:52:00,84.728,84.809,84.727,84.775,151199999.0
2005-07-22 03:53:00,84.76,84.792,84.738,84.765,139699998.0
2005-07-22 03:54:00,84.782,84.817,84.769,84.769,89399999.0
2005-07-22 03:55:00,84.741,84.77,84.737,84.767,285199997.0
2005-07-22 03:56:00,84.76,84.811,84.76,84.811,235700001.0
2005-07-22 03:57:00,84.797,84.822,84.764,84.768,158899998.0
2005-07-22 03:58:00,84.774,84.844,84.774,84.843,118900001.0
2005-07-22 03:59:00,84.842,84.849,84.788,84.793,291799997.0
2005-07-22 04:00:00,84.809,84.885,84.809,84.848,256499999.0
2005-07-22 04:01:00,84.83,84.859,84.819,84.829,158000001.0
2005-07-22 04:02:00,84.816,84.819,84.795,84.796,149200001.0
2005-07-22 04:03:00,84.851,84.861,84.829,84.858,170999999.0
2005-07-22 04:04:00,84.842,84.863,84.812,84.812,194500000.0
2005-07-22 04:05:00,84.828,84.861,84.812,84.861,138400000.0
2005-07-22 04:06:00,84.795,84.855,84.791,84.833,149900002.0
2005-07-22 04:07:00,84.848,84.882,84.833,84.841,219700002.0
2005-07-22 04:08:00,84.855,84.9,84.85,84.871,137900002.0
2005-07-22 04:09:00,84.877,84.905,84.865,84.884,117199996.0
2005-07-22 04:10:00,84.91,84.925,84.877,84.878,95400000.0
2005-07-22 04:11:00,84.843,84.878,84.843,84.875,120699998.0
2005-07-22 04:12:00,84.882,84.907,84.882,84.904,213299996.0
2005-07-22 04:13:00,84.892,84.92,84.876,84.92,285600002.0
2005-07-22 04:14:00,84.916,84.934,84.899,84.914,202899999.0
2005-07-22 04:15:00,84.904,84.979,84.904,84.979,171500002.0
2005-07-22 04:16:00,84.982,85.036,84.982,85.021,319600001.0
2005-07-22 04:17:00,85.061,85.07,85.004,85.004,146600001.0
2005-07-22 04:18:00,84.969,84.985,84.946,84.969,164799997.0
2005-07-22 04:19:00,84.973,85.005,84.961,84.963,288200001.0
2005-07-22 04:20:00,84.954,84.977,84.953,84.964,202699996.0
2005-07-22 04:21:00,84.971,84.991,84.963,84.972,168700001.0
2005-07-22 04:22:00,84.992,85.004,84.981,84.983,128300000.0
2005-07-22 04:23:00,84.988,84.988,84.962,84.962,118699998.0
2005-07-22 04:24:00,84.958,84.997,84.936,84.978,163600002.0
2005-07-22 04:25:00,84.974,85.008,84.966,84.98,192399998.0
2005-07-22 04:26:00,85.021,85.038,84.987,85.006,249700000.0
2005-07-22 04:27:00,84.998,85.011,84.971,84.983,160400001.0
2005-07-22 04:28:00,84.972,84.993,84.947,84.955,213000000.0
2005-07-22 04:29:00,84.943,84.962,84.924,84.941,165500000.0
2005-07-22 04:30:00,84.93,84.951,84.909,84.92,183399999.0
2005-07-22 04:31:00,84.911,84.912,84.87,84.885,252700000.0
2005-07-22 04:32:00,84.923,84.948,84.918,84.923,144899998.0
2005-07-22 04:33:00,84.942,84.977,84.93,84.942,246600001.0
2005-07-22 04:34:00,85.017,85.021,84.905,84.905,225099996.0
2005-07-22 04:35:00,84.915,84.955,84.903,84.906,127199999.0
2005-07-22 04:36:00,84.906,84.906,84.881,84.885,114200000.0
2005-07-22 04:37:00,84.891,84.908,84.872,84.887,122700001.0
2005-07-22 04:38:00,84.927,84.963,84.91,84.95,162700001.0
2005-07-22 04:39:00,84.933,84.933,84.904,84.906,184199998.0
2005-07-22 04:40:00,84.929,84.953,84.922,84.947,229899998.0
2005-07-22 04:41:00,84.935,84.96,84.918,84.931,251599999.0
2005-07-22 04:42:00,84.963,84.963,84.895,84.904,192699997.0
2005-07-22 04:43:00,84.935,84.942,84.907,84.91,154600000.0
2005-07-22 04:44:00,84.913,84.958,84.901,84.923,237099999.0
2005-07-22 04:45:00,84.942,84.968,84.913,84.923,215399996.0
2005-07-22 04:46:00,84.919,84.941,84.906,84.929,243399998.0
2005-07-22 04:47:00,84.896,84.933,84.887,84.933,248100002.0
2005-07-22 04:48:00,84.915,84.95,84.896,84.916,141000000.0
2005-07-22 04:49:00,84.898,84.933,84.886,84.915,179500002.0
2005-07-22 04:50:00,84.908,84.967,84.908,84.965,173199998.0
2005-07-22 04:51:00,84.957,84.974,84.935,84.952,256100001.0
2005-07-22 04:52:00,84.96,84.964,84.937,84.937,177200000.0
2005-07-22 04:53:00,84.95,84.978,84.941,84.978,232599997.0
2005-07-22 04:54:00,84.981,84.981,84.952,84.965,275399994.0
2005-07-22 04:55:00,84.968,85.0,84.956,84.965,160499998.0
2005-07-22 04:56:00,85.0,85.022,84.984,84.99,165600000.0
2005-07-22 04:57:00,84.98,84.98,84.949,84.962,178799999.0
2005-07-22 04:58:00,85.0,85.005,84.962,84.962,167300004.0
2005-07-22 04:59:00,84.989,84.993,84.953,84.972,190699999.0
2005-07-22 05:00:00,84.987,85.01,84.975,84.987,160799997.0
2005-07-22 05:01:00,84.976,84.993,84.964,84.982,117299998.0
2005-07-22 05:02:00,84.987,85.015,84.975,84.99,148300001.0
2005-07-22 05:03:00,84.98,85.013,84.971,84.988,104399997.0
2005-07-22 05:04:00,84.979,85.015,84.977,84.985,178099999.0
2005-07-22 05:05:00,84.964,84.982,84.934,84.962,256900000.0
2005-07-22 05:06:00,84.956,85.009,84.939,84.977,226200000.0
2005-07-22 05:07:00,84.995,85.024,84.961,84.961,128000001.0
2005-07-22 05:08:00,84.98,85.017,84.963,84.963,136000001.0
2005-07-22 05:09:00,84.946,84.951,84.925,84.925,244700002.0
2005-07-22 05:10:00,84.931,84.982,84.931,84.965,110799998.0
2005-07-22 05:11:00,84.943,84.986,84.941,84.941,255000001.0
2005-07-22 05:12:00,84.998,85.006,84.971,84.983,227100001.0
2005-07-22 05:13:00,85.003,85.005,84.97,84.989,194599997.0
2005-07-22 05:14:00,84.963,84.981,84.95,84.974,236699999.0
2005-07-22 05:15:00,84.962,84.975,84.937,84.95,144400001.0
2005-07-22 05:16:00,84.922,84.98,84.922,84.971,199099998.0
2005-07-22 05:17:00,84.958,85.011,84.942,84.988,220800000.0
2005-07-22 05:18:00,84.992,85.0,84.966,84.966,220999998.0
2005-07-22 05:19:00,84.987,84.994,84.954,84.954,119299998.0
2005-07-22 05:20:00,84.961,84.986,84.947,84.95,181100000.0
2005-07-22 05:21:00,84.948,85.0,84.932,84.981,193500001.0
2005-07-22 05:22:00,84.956,84.972,84.925,84.925,231699999.0
2005-07-22 05:23:00,84.93,84.969,84.92,84.932,134399999.0
2005-07-22 05:24:00,84.935,84.959,84.925,84.927,231199999.0
2005-07-22 05:25:00,84.904,84.938,84.904,84.934,223300004.0
2005-07-22 05:26:00,84.964,84.979,84.917,84.917,178899998.0
2005-07-22 05:27:00,84.945,84.955,84.899,84.899,189999997.0
2005-07-22 05:28:00,84.917,84.953,84.898,84.914,168399999.0
2005-07-22 05:29:00,84.934,84.957,84.897,84.897,221500000.0
2005-07-22 05:30:00,84.902,84.943,84.889,84.9,229100001.0
2005-07-22 05:31:00,84.899,84.928,84.888,84.912,285700001.0
2005-07-22 05:32:00,84.896,84.946,84.896,84.915,139200000.0
2005-07-22 05:33:00,84.913,84.956,84.913,84.933,196600001.0
2005-07-22 05:34:00,84.94,84.958,84.918,84.945,187300001.0
2005-07-22 05:35:00,84.906,84.929,84.884,84.895,119400001.0
2005-07-22 05:36:00,84.866,84.891,84.858,84.881,148500001.0
2005-07-22 05:37:00,84.852,84.904,84.852,84.874,241799997.0
2005-07-22 05:38:00,84.875,84.922,84.858,84.905,299400001.0
2005-07-22 05:39:00,84.944,84.949,84.914,84.914,282100000.0
2005-07-22 05:40:00,84.923,84.959,84.899,84.934,289799995.0
2005-07-22 05:41:00,84.94,84.946,84.914,84.914,254700002.0
2005-07-22 05:42:00,84.934,84.946,84.906,84.908,169999999.0
2005-07-22 05:43:00,84.911,84.94,84.901,84.918,137799999.0
2005-07-22 05:44:00,84.926,84.952,84.925,84.937,189599998.0
2005-07-22 05:45:00,84.943,84.962,84.937,84.962,139800000.0
2005-07-22 05:46:00,84.931,84.979,84.931,84.97,104000001.0
2005-07-22 05:47:00,84.96,84.99,84.948,84.956,153400001.0
2005-07-22 05:48:00,84.956,84.978,84.946,84.956,222700000.0
2005-07-22 05:49:00,84.932,84.965,84.926,84.945,196900000.0
2005-07-22 05:50:00,84.944,84.967,84.923,84.934,230299995.0
2005-07-22 05:51:00,84.965,84.965,84.918,84.94,183600000.0
2005-07-22 05:52:00,84.972,84.98,84.928,84.932,166700002.0
2005-07-22 05:53:00,84.971,84.979,84.922,84.922,130900000.0
2005-07-22 05:54:00,84.984,84.992,84.958,84.965,237199996.0
2005-07-22 05:55:00,84.968,85.002,84.95,84.958,120199999.0
2005-07-22 05:56:00,84.97,84.996,84.963,84.976,107199999.0
2005-07-22 05:57:00,84.973,85.005,84.959,85.005,152100000.0
2005-07-22 05:58:00,84.967,84.991,84.947,84.947,243699998.0
2005-07-22 05:59:00,84.936,84.973,84.932,84.952,228200000.0
2005-07-22 06:00:00,84.922,84.978,84.922,84.942,389299999.0
2005-07-22 06:01:00,84.951,84.972,84.94,84.959,241599999.0
2005-07-22 06:02:00,84.914,84.955,84.914,84.935,254699999.0
2005-07-22 06:03:00,84.934,84.98,84.933,84.958,266599997.0
2005-07-22 06:04:00,84.936,84.965,84.929,84.965,270200002.0
2005-07-22 06:05:00,84.979,84.99,84.953,84.974,156600001.0
2005-07-22 06:06:00,84.979,85.01,84.971,84.971,98800001.0
2005-07-22 06:07:00,84.964,84.997,84.949,84.974,181700000.0
2005-07-22 06:08:00,84.974,84.994,84.963,84.975,180800001.0
2005-07-22 06:09:00,84.983,85.007,84.969,84.983,205600001.0
2005-07-22 06:10:00,84.944,84.965,84.93,84.948,208900000.0
2005-07-22 06:11:00,84.961,84.985,84.946,84.985,108900000.0
2005-07-22 06:12:00,84.978,85.008,84.96,84.99,189500000.0
2005-07-22 06:13:00,84.983,85.002,84.958,84.971,169700000.0
2005-07-22 06:14:00,84.958,85.001,84.948,84.967,184699999.0
2005-07-22 06:15:00,84.969,85.003,84.958,84.984,122599999.0
2005-07-22 06:16:00,84.961,84.97,84.94,84.953,251999999.0
2005-07-22 06:17:00,84.958,84.98,84.946,84.961,188400000.0
2005-07-22 06:18:00,84.952,84.986,84.936,84.962,210499998.0
2005-07-22 06:19:00,84.957,85.006,84.957,84.996,139499998.0
2005-07-22 06:20:00,84.96,85.002,84.958,85.002,227599999.0
2005-07-22 06:21:00,85.0,85.0,84.963,84.973,173700001.0
2005-07-22 06:22:00,84.976,84.988,84.955,84.968,253000001.0
2005-07-22 06:23:00,84.97,84.977,84.933,84.933,131400000.0
2005-07-22 06:24:00,84.933,84.964,84.929,84.933,219499999.0
2005-07-22 06:25:00,84.962,84.983,84.94,84.94,326399997.0
2005-07-22 06:26:00,84.946,84.976,84.933,84.943,166399999.0
2005-07-22 06:27:00,84.957,84.976,84.942,84.955,137799998.0
2005-07-22 06:28:00,84.943,84.992,84.942,84.962,133500000.0
2005-07-22 06:29:00,84.975,84.992,84.943,84.951,151199996.0
2005-07-22 06:30:00,84.926,84.957,84.926,84.957,179699999.0
2005-07-22 06:31:00,84.938,84.962,84.923,84.934,127499999.0
2005-07-22 06:32:00,84.939,84.983,84.928,84.965,142200002.0
2005-07-22 06:33:00,84.98,84.988,84.947,84.947,234799997.0
2005-07-22 06:34:00,84.948,84.967,84.923,84.924,205799999.0
2005-07-22 06:35:00,84.924,84.952,84.917,84.952,236000000.0
2005-07-22 06:36:00,84.929,84.966,84.919,84.944,158699998.0
2005-07-22 06:37:00,84.95,84.963,84.923,84.93,178899999.0
2005-07-22 06:38:00,84.936,84.973,84.921,84.933,386699998.0
2005-07-22 06:39:00,84.914,84.96,84.908,84.916,145800001.0
2005-07-22 06:40:00,84.914,84.942,84.901,84.901,169999999.0
2005-07-22 06:41:00,84.921,84.94,84.909,84.927,96000000.0
2005-07-22 06:42:00,84.917,84.94,84.916,84.923,244700002.0
2005-07-22 06:43:00,84.934,84.956,84.912,84.912,243499999.0
2005-07-22 06:44:00,84.924,84.953,84.902,84.902,222699997.0
2005-07-22 06:45:00,84.915,84.934,84.904,84.912,55600000.0
2005-07-22 06:46:00,84.907,84.96,84.902,84.926,202299996.0
2005-07-22 06:47:00,84.921,84.945,84.907,84.922,109299999.0
2005-07-22 06:48:00,84.928,84.97,84.903,84.903,177700001.0
2005-07-22 06:49:00,84.895,84.95,84.895,84.922,155099997.0
2005-07-22 06:50:00,84.922,84.947,84.903,84.918,258300000.0
2005-07-22 06:51:00,84.938,84.961,84.914,84.939,210499996.0
2005-07-22 06:52:00,84.94,84.974,84.937,84.95,212199997.0
2005-07-22 06:53:00,84.926,84.961,84.921,84.932,161800000.0
2005-07-22 06:54:00,84.944,84.967,84.936,84.944,343799999.0
2005-07-22 06:55:00,84.913,84.978,84.913,84.971,250599998.0
2005-07-22 06:56:00,84.94,84.987,84.936,84.982,238500000.0
2005-07-22 06:57:00,84.95,84.971,84.933,84.939,108999998.0
2005-07-22 06:58:00,84.941,84.957,84.924,84.945,211800001.0
2005-07-22 06:59:00,84.962,84.976,84.941,84.955,113400000.0
2005-07-22 07:00:00,84.934,84.966,84.934,84.955,183699999.0
2005-07-22 07:01:00,84.967,84.973,84.938,84.942,165699998.0
2005-07-22 07:02:00,84.938,84.968,84.92,84.953,208199996.0
2005-07-22 07:03:00,84.98,84.98,84.916,84.916,90800000.0
2005-07-22 07:04:00,84.937,84.958,84.91,84.91,194300003.0
2005-07-22 07:05:00,84.921,84.93,84.9,84.903,169100001.0
2005-07-22 07:06:00,84.946,84.968,84.926,84.947,230399995.0
2005-07-22 07:07:00,84.925,84.949,84.894,84.917,149899999.0
2005-07-22 07:08:00,84.876,84.895,84.868,84.895,189299997.0
2005-07-22 07:09:00,84.911,84.952,84.895,84.897,231499995.0
2005-07-22 07:10:00,84.906,84.92,84.872,84.887,187200001.0
2005-07-22 07:11:00,84.917,84.935,84.897,84.904,170599999.0
2005-07-22 07:12:00,84.897,84.904,84.868,84.872,109500000.0
2005-07-22 07:13:00,84.859,84.92,84.857,84.886,252799999.0
2005-07-22 07:14:00,84.875,84.919,84.867,84.89,268200004.0
2005-07-22 07:15:00,84.864,84.927,84.864,84.912,194500004.0
2005-07-22 07:16:00,84.879,84.911,84.874,84.902,255299997.0
2005-07-22 07:17:00,84.915,84.937,84.893,84.921,281899998.0
2005-07-22 07:18:00,84.925,84.945,84.904,84.904,130299999.0
2005-07-22 07:19:00,84.918,84.925,84.892,84.892,370899998.0
2005-07-22 07:20:00,84.892,84.912,84.87,84.873,100199999.0
2005-07-22 07:21:00,84.9,84.911,84.88,84.88,78300000.0
2005-07-22 07:22:00,84.887,84.916,84.882,84.893,171299997.0
2005-07-22 07:23:00,84.849,84.916,84.849,84.874,231099999.0
2005-07-22 07:24:00,84.887,84.9,84.863,84.87,136499999.0
2005-07-22 07:25:00,84.922,84.93,84.897,84.907,241200001.0
2005-07-22 07:26:00,84.897,84.917,84.882,84.885,303200000.0
2005-07-22 07:27:00,84.902,84.909,84.861,84.877,227100000.0
2005-07-22 07:28:00,84.869,84.869,84.834,84.836,147299998.0
2005-07-22 07:29:00,84.894,84.92,84.858,84.87,199700000.0
2005-07-22 07:30:00,84.888,84.904,84.869,84.885,173300001.0
2005-07-22 07:31:00,84.867,84.912,84.867,84.886,184899999.0
2005-07-22 07:32:00,84.858,84.91,84.858,84.895,121300000.0
2005-07-22 07:33:00,84.888,84.89,84.865,84.871,236399996.0
2005-07-22 07:34:00,84.908,84.93,84.871,84.89,145299999.0
2005-07-22 07:35:00,84.902,84.951,84.888,84.921,330199998.0
2005-07-22 07:36:00,84.923,84.949,84.9,84.92,205300000.0
2005-07-22 07:37:00,84.883,84.902,84.875,84.894,162700000.0
2005-07-22 07:38:00,84.881,84.917,84.881,84.9,203000000.0
2005-07-22 07:39:00,84.896,84.908,84.872,84.872,148099999.0
2005-07-22 07:40:00,84.844,84.897,84.844,84.89,161699999.0
2005-07-22 07:41:00,84.882,84.89,84.857,84.876,271599998.0
2005-07-22 07:42:00,84.859,84.896,84.859,84.871,271000003.0
2005-07-22 07:43:00,84.856,84.898,84.847,84.891,198999999.0
2005-07-22 07:44:00,84.863,84.877,84.844,84.862,152900001.0
2005-07-22 07:45:00,84.849,84.878,84.838,84.839,157000000.0
2005-07-22 07:46:00,84.826,84.86,84.799,84.843,167599998.0
2005-07-22 07:47:00,84.829,84.858,84.823,84.845,247200001.0
2005-07-22 07:48:00,84.849,84.903,84.848,84.86,183100000.0
2005-07-22 07:49:00,84.857,84.875,84.818,84.831,196499999.0
2005-07-22 07:50:00,84.83,84.848,84.79,84.79,229499998.0
2005-07-22 07:51:00,84.866,84.888,84.839,84.842,131900000.0
2005-07-22 07:52:00,84.834,84.874,84.811,84.839,211099999.0
2005-07-22 07:53:00,84.811,84.827,84.797,84.825,221799997.0
2005-07-22 07:54:00,84.823,84.832,84.804,84.824,177100001.0
2005-07-22 07:55:00,84.815,84.842,84.815,84.832,256300002.0
2005-07-22 07:56:00,84.84,84.857,84.813,84.822,140199999.0
2005-07-22 07:57:00,84.844,84.867,84.834,84.85,276500001.0
2005-07-22 07:58:00,84.82,84.859,84.815,84.828,148399998.0
2005-07-22 07:59:00,84.827,84.881,84.827,84.861,195800001.0
2005-07-22 08:00:00,84.889,84.901,84.863,84.896,149400000.0
2005-07-22 08:01:00,84.907,84.929,84.844,84.906,322000000.0
2005-07-22 08:02:00,84.915,84.952,84.907,84.935,89400000.0
2005-07-22 08:03:00,84.902,84.923,84.873,84.884,209699997.0
2005-07-22 08:04:00,84.896,84.926,84.883,84.921,142800001.0
2005-07-22 08:05:00,84.898,84.914,84.87,84.878,238500001.0
2005-07-22 08:06:00,84.893,84.943,84.893,84.931,136000000.0
2005-07-22 08:07:00,84.888,84.9,84.862,84.873,219600003.0
2005-07-22 08:08:00,84.908,84.93,84.908,84.926,86599999.0
2005-07-22 08:09:00,84.889,84.958,84.889,84.945,225599998.0
2005-07-22 08:10:00,84.885,84.913,84.872,84.896,171000001.0
2005-07-22 08:11:00,84.929,84.967,84.908,84.923,215599999.0
2005-07-22 08:12:00,84.928,84.928,84.887,84.897,235200000.0
2005-07-22 08:13:00,84.904,84.934,84.903,84.919,290699999.0
2005-07-22 08:14:00,84.902,84.924,84.881,84.892,154099999.0
2005-07-22 08:15:00,84.892,84.944,84.892,84.935,225800003.0
2005-07-22 08:16:00,84.913,84.959,84.9,84.938,151199999.0
2005-07-22 08:17:00,84.943,84.959,84.908,84.91,191699996.0
2005-07-22 08:18:00,84.924,84.965,84.909,84.952,117099999.0
2005-07-22 08:19:00,84.928,84.936,84.907,84.911,212699998.0
2005-07-22 08:20:00,84.917,84.945,84.911,84.943,200300000.0
2005-07-22 08:21:00,84.914,84.965,84.904,84.916,296100002.0
2005-07-22 08:22:00,84.913,84.925,84.891,84.91,195999999.0
2005-07-22 08:23:00,84.889,84.925,84.889,84.925,137900000.0
2005-07-22 08:24:00,84.915,84.945,84.905,84.945,152099998.0
2005-07-22 08:25:00,84.88,84.953,84.88,84.951,88000001.0
2005-07-22 08:26:00,84.908,84.946,84.908,84.92,79800000.0
2005-07-22 08:27:00,84.901,84.944,84.897,84.908,184899996.0
2005-07-22 08:28:00,84.899,84.939,84.89,84.906,206399996.0
2005-07-22 08:29:00,84.897,84.916,84.882,84.908,120300000.0
2005-07-22 08:30:00,84.88,84.908,84.864,84.872,188900000.0
2005-07-22 08:31:00,84.861,84.914,84.861,84.912,157800000.0
2005-07-22 08:32:00,84.925,84.935,84.907,84.907,272100002.0
2005-07-22 08:33:00,84.942,84.99,84.935,84.99,277799999.0
2005-07-22 08:34:00,84.932,84.969,84.932,84.958,217600000.0
2005-07-22 08:35:00,84.967,84.982,84.948,84.948,163200000.0
2005-07-22 08:36:00,84.942,84.96,84.914,84.936,100800001.0
2005-07-22 08:37:00,84.972,84.989,84.955,84.955,130699999.0
2005-07-22 08:38:00,84.947,84.984,84.943,84.951,178400002.0
2005-07-22 08:39:00,84.917,84.958,84.917,84.939,235499995.0
2005-07-22 08:40:00,84.911,84.923,84.863,84.863,249000000.0
2005-07-22 08:41:00,84.876,84.879,84.808,84.808,104700000.0
2005-07-22 08:42:00,84.836,84.88,84.836,84.863,71000000.0
2005-07-22 08:43:00,84.87,84.954,84.87,84.882,241500003.0
2005-07-22 08:44:00,84.888,84.928,84.877,84.887,285700000.0
2005-07-22 08:45:00,84.888,84.915,84.888,84.902,50500000.0
2005-07-22 08:46:00,84.904,84.941,84.897,84.897,110800001.0
2005-07-22 08:47:00,84.889,84.927,84.889,84.923,215699998.0
2005-07-22 08:48:00,84.891,84.908,84.861,84.874,183999999.0
2005-07-22 08:49:00,84.848,84.893,84.832,84.893,305099999.0
2005-07-22 08:50:00,84.876,84.905,84.849,84.862,218399997.0
2005-07-22 08:51:00,84.869,84.945,84.863,84.908,248299997.0
2005-07-22 08:52:00,84.929,84.945,84.916,84.94,266199996.0
2005-07-22 08:53:00,84.93,84.931,84.899,84.905,259399998.0
2005-07-22 08:54:00,84.922,84.936,84.903,84.903,157100000.0
2005-07-22 08:55:00,84.86,84.89,84.86,84.89,86399998.0
2005-07-22 08:56:00,84.918,84.963,84.918,84.949,214399999.0
2005-07-22 08:57:00,84.949,84.957,84.926,84.926,213800000.0
2005-07-22 08:58:00,84.929,84.977,84.929,84.958,189400001.0
2005-07-22 08:59:00,84.97,84.982,84.953,84.956,275600001.0
2005-07-22 09:00:00,84.95,84.999,84.934,84.963,290600003.0
2005-07-22 09:01:00,84.966,84.983,84.944,84.962,155999998.0
2005-07-22 09:02:00,84.958,84.971,84.938,84.95,145999998.0
2005-07-22 09:03:00,84.923,84.97,84.923,84.936,296399997.0
2005-07-22 09:04:00,84.904,84.969,84.894,84.907,266899998.0
2005-07-22 09:05:00,84.906,84.937,84.898,84.901,233799998.0
2005-07-22 09:06:00,84.923,84.93,84.904,84.914,211100001.0
2005-07-22 09:07:00,84.92,84.976,84.919,84.976,121600000.0
2005-07-22 09:08:00,84.948,84.961,84.938,84.938,144200001.0
2005-07-22 09:09:00,84.951,84.951,84.922,84.922,114799999.0
2005-07-22 09:10:00,84.888,84.915,84.85,84.872,76499999.0
2005-07-22 09:11:00,84.882,84.912,84.881,84.901,218100003.0
2005-07-22 09:12:00,84.892,84.911,84.866,84.883,146200001.0
2005-07-22 09:13:00,84.882,84.921,84.882,84.921,136500000.0
2005-07-22 09:14:00,84.912,84.93,84.902,84.907,298999996.0
2005-07-22 09:15:00,84.889,84.944,84.889,84.923,168600001.0
2005-07-22 09:16:00,84.936,84.948,84.914,84.935,205100000.0
2005-07-22 09:17:00,84.945,84.956,84.9,84.929,222999998.0
2005-07-22 09:18:00,84.936,84.97,84.922,84.943,112200000.0
2005-07-22 09:19:00,84.925,84.947,84.906,84.928,110199998.0
2005-07-22 09:20:00,84.936,84.96,84.923,84.934,178100000.0
2005-07-22 09:21:00,84.947,84.947,84.903,84.903,152199998.0
2005-07-22 09:22:00,84.942,84.961,84.9,84.906,169499999.0
2005-07-22 09:23:00,84.873,84.886,84.839,84.848,244899997.0
2005-07-22 09:24:00,84.824,84.9,84.824,84.87,126000000.0
2005-07-22 09:25:00,84.872,84.9,84.868,84.89,198299998.0
2005-07-22 09:26:00,84.883,84.969,84.883,84.909,311199999.0
2005-07-22 09:27:00,84.91,84.923,84.86,84.86,217799999.0
2005-07-22 09:28:00,84.874,84.922,84.874,84.912,151699998.0
2005-07-22 09:29:00,84.903,84.931,84.881,84.902,205599996.0
2005-07-22 09:30:00,84.909,84.914,84.855,84.855,150499999.0
2005-07-22 09:31:00,84.888,84.888,84.856,84.875,147699999.0
2005-07-22 09:32:00,84.887,84.909,84.877,84.895,164000003.0
2005-07-22 09:33:00,84.874,84.891,84.858,84.862,125899999.0
2005-07-22 09:34:00,84.815,84.854,84.815,84.847,139100000.0
2005-07-22 09:35:00,84.865,84.867,84.842,84.857,192099998.0
2005-07-22 09:36:00,84.835,84.854,84.826,84.839,185999998.0
2005-07-22 09:37:00,84.865,84.876,84.835,84.841,119799998.0
2005-07-22 09:38:00,84.864,84.878,84.842,84.854,185900000.0
2005-07-22 09:39:00,84.865,84.875,84.844,84.861,149099999.0
2005-07-22 09:40:00,84.851,84.862,84.818,84.818,213600002.0
2005-07-22 09:41:00,84.843,84.88,84.83,84.854,146600000.0
2005-07-22 09:42:00,84.832,84.859,84.83,84.838,199200004.0
2005-07-22 09:43:00,84.855,84.887,84.837,84.842,140300001.0
2005-07-22 09:44:00,84.87,84.876,84.832,84.846,158800001.0
2005-07-22 09:45:00,84.836,84.859,84.836,84.846,115400002.0
2005-07-22 09:46:00,84.818,84.876,84.818,84.849,299900003.0
2005-07-22 09:47:00,84.835,84.856,84.822,84.845,167300000.0
2005-07-22 09:48:00,84.859,84.879,84.839,84.853,166399997.0
2005-07-22 09:49:00,84.873,84.89,84.847,84.855,281399998.0
2005-07-22 09:50:00,84.855,84.886,84.837,84.845,261800001.0
2005-07-22 09:51:00,84.809,84.854,84.809,84.846,128900000.0
2005-07-22 09:52:00,84.856,84.869,84.828,84.828,105500001.0
2005-07-22 09:53:00,84.828,84.828,84.798,84.814,339099996.0
2005-07-22 09:54:00,84.845,84.868,84.824,84.851,205000001.0
2005-07-22 09:55:00,84.852,84.865,84.824,84.824,243299998.0
2005-07-22 09:56:00,84.862,84.882,84.829,84.829,156400000.0
2005-07-22 09:57:00,84.863,84.898,84.82,84.823,193399997.0
2005-07-22 09:58:00,84.84,84.871,84.813,84.854,354400000.0
2005-07-22 09:59:00,84.817,84.847,84.815,84.828,163600000.0
2005-07-22 10:00:00,84.837,84.858,84.821,84.83,134700000.0
2005-07-22 10:01:00,84.837,84.855,84.796,84.798,85800000.0
2005-07-22 10:02:00,84.74,84.779,84.739,84.776,262800004.0
2005-07-22 10:03:00,84.779,84.818,84.774,84.815,224199997.0
2005-07-22 10:04:00,84.811,84.82,84.794,84.802,159099999.0
2005-07-22 10:05:00,84.818,84.827,84.792,84.812,186700002.0
2005-07-22 10:06:00,84.825,84.865,84.812,84.843,348799994.0
2005-07-22 10:07:00,84.882,84.887,84.843,84.843,387899997.0
2005-07-22 10:08:00,84.875,84.885,84.863,84.863,109499998.0
2005-07-22 10:09:00,84.883,84.917,84.883,84.895,247999999.0
2005-07-22 10:10:00,84.886,84.911,84.877,84.891,220800001.0
2005-07-22 10:11:00,84.922,84.948,84.919,84.932,170199998.0
2005-07-22 10:12:00,84.953,84.981,84.934,84.934,247300001.0
2005-07-22 10:13:00,84.925,84.94,84.908,84.919,245199999.0
2005-07-22 10:14:00,84.937,84.952,84.919,84.939,89500000.0
2005-07-22 10:15:00,84.958,84.979,84.936,84.979,236200002.0
2005-07-22 10:16:00,84.985,84.985,84.958,84.962,115100000.0
2005-07-22 10:17:00,84.963,84.997,84.945,84.974,212299999.0
2005-07-22 10:18:00,85.015,85.02,84.984,84.99,139800001.0
2005-07-22 10:19:00,85.024,85.052,85.005,85.005,119300000.0
2005-07-22 10:20:00,85.024,85.048,85.008,85.023,186800003.0
2005-07-22 10:21:00,85.007,85.032,84.98,85.0,264800000.0
2005-07-22 10:22:00,84.967,85.008,84.951,85.008,298600000.0
2005-07-22 10:23:00,85.018,85.056,85.007,85.023,94800000.0
2005-07-22 10:24:00,85.04,85.098,85.04,85.053,146299999.0
2005-07-22 10:25:00,85.099,85.103,85.074,85.075,99599999.0
2005-07-22 10:26:00,85.086,85.13,85.073,85.073,201500000.0
2005-07-22 10:27:00,85.078,85.123,85.06,85.066,252599999.0
2005-07-22 10:28:00,85.079,85.101,85.053,85.071,228899999.0
2005-07-22 10:29:00,85.074,85.09,85.043,85.058,206600000.0
2005-07-22 10:30:00,85.057,85.076,85.025,85.025,249500002.0
2005-07-22 10:31:00,85.048,85.054,85.01,85.01,245200003.0
2005-07-22 10:32:00,85.036,85.065,85.023,85.047,171700002.0
2005-07-22 10:33:00,85.059,85.104,85.059,85.081,155800001.0
2005-07-22 10:34:00,85.056,85.056,85.022,85.022,178500000.0
2005-07-22 10:35:00,85.056,85.089,85.037,85.066,298700003.0
2005-07-22 10:36:00,85.035,85.058,85.031,85.045,233300000.0
2005-07-22 10:37:00,85.061,85.083,85.047,85.047,159900000.0
2005-07-22 10:38:00,85.061,85.077,85.031,85.045,188000000.0
2005-07-22 10:39:00,85.056,85.076,85.039,85.055,182599999.0
2005-07-22 10:40:00,85.053,85.11,85.033,85.11,178000003.0
2005-07-22 10:41:00,85.056,85.081,85.041,85.057,237399996.0
2005-07-22 10:42:00,85.079,85.084,85.053,85.054,289400001.0
2005-07-22 10:43:00,85.071,85.09,85.042,85.042,264599997.0
2005-07-22 10:44:00,85.032,85.09,85.03,85.053,281799999.0
2005-07-22 10:45:00,85.046,85.089,85.044,85.054,288300002.0
2005-07-22 10:46:00,85.048,85.085,85.037,85.051,177500000.0
2005-07-22 10:47:00,85.051,85.064,85.031,85.042,148000000.0
2005-07-22 10:48:00,85.067,85.105,85.055,85.103,171600000.0
2005-07-22 10:49:00,85.11,85.117,85.088,85.099,125200000.0
2005-07-22 10:50:00,85.091,85.106,85.054,85.088,138099999.0
2005-07-22 10:51:00,85.101,85.141,85.092,85.137,203400002.0
2005-07-22 10:52:00,85.123,85.141,85.096,85.108,248899998.0
2005-07-22 10:53:00,85.1,85.112,85.086,85.106,206000002.0
2005-07-22 10:54:00,85.12,85.129,85.09,85.09,135199999.0
2005-07-22 10:55:00,85.084,85.129,85.084,85.123,224500000.0
2005-07-22 10:56:00,85.102,85.149,85.092,85.149,261699999.0
2005-07-22 10:57:00,85.105,85.132,85.102,85.102,161100001.0
2005-07-22 10:58:00,85.128,85.141,85.103,85.103,231000001.0
2005-07-22 10:59:00,85.098,85.141,85.098,85.122,220900003.0
2005-07-22 11:00:00,85.135,85.154,85.082,85.123,266299996.0
2005-07-22 11:01:00,85.144,85.171,85.144,85.171,261100001.0
2005-07-22 11:02:00,85.163,85.195,85.159,85.185,151499998.0
2005-07-22 11:03:00,85.153,85.188,85.153,85.18,300099998.0
2005-07-22 11:04:00,85.17,85.196,85.17,85.194,150200000.0
2005-07-22 11:05:00,85.197,85.232,85.163,85.167,164599998.0
2005-07-22 11:06:00,85.135,85.162,85.134,85.153,215200000.0
2005-07-22 11:07:00,85.133,85.183,85.133,85.152,275800003.0
2005-07-22 11:08:00,85.14,85.14,85.105,85.105,169900000.0
2005-07-22 11:09:00,85.096,85.113,85.075,85.095,174699999.0
2005-07-22 11:10:00,85.103,85.139,85.093,85.113,236000002.0
2005-07-22 11:11:00,85.091,85.11,85.064,85.075,159700000.0
2005-07-22 11:12:00,85.09,85.177,85.09,85.177,174500001.0
2005-07-22 11:13:00,85.08,85.155,85.071,85.107,192500001.0
2005-07-22 11:14:00,85.073,85.078,85.055,85.058,161200000.0
2005-07-22 11:15:00,85.097,85.165,85.079,85.082,200299999.0
2005-07-22 11:16:00,85.08,85.09,85.056,85.081,203200000.0
2005-07-22 11:17:00,85.092,85.137,85.084,85.084,148800000.0
2005-07-22 11:18:00,85.047,85.081,85.047,85.06,179399998.0
2005-07-22 11:19:00,85.073,85.091,85.045,85.045,246200000.0
2005-07-22 11:20:00,85.023,85.08,85.023,85.08,191899999.0
2005-07-22 11:21:00,85.038,85.078,85.032,85.038,187300001.0
2005-07-22 11:22:00,85.046,85.079,85.03,85.048,174599998.0
2005-07-22 11:23:00,85.065,85.084,85.045,85.045,191499997.0
2005-07-22 11:24:00,85.038,85.063,85.026,85.026,121399996.0
2005-07-22 11:25:00,85.043,85.071,85.038,85.07,193900001.0
2005-07-22 11:26:00,85.034,85.065,85.014,85.045,172799998.0
2005-07-22 11:27:00,85.053,85.068,85.03,85.047,164899998.0
2005-07-22 11:28:00,85.032,85.059,84.99,85.003,204200000.0
2005-07-22 11:29:00,85.005,85.037,84.995,85.022,170399998.0
2005-07-22 11:30:00,85.023,85.038,84.994,85.03,181399999.0
2005-07-22 11:31:00,85.05,85.07,85.04,85.055,144000000.0
2005-07-22 11:32:00,85.029,85.071,85.013,85.027,172999999.0
2005-07-22 11:33:00,85.028,85.079,85.028,85.051,227899999.0
2005-07-22 11:34:00,85.069,85.076,85.035,85.035,162600000.0
2005-07-22 11:35:00,85.041,85.057,85.027,85.056,188000000.0
2005-07-22 11:36:00,85.076,85.129,85.06,85.107,199300002.0
2005-07-22 11:37:00,85.159,85.159,85.116,85.135,261399999.0
2005-07-22 11:38:00,85.068,85.129,85.068,85.11,288299998.0
2005-07-22 11:39:00,85.086,85.125,85.086,85.125,102400000.0
2005-07-22 11:40:00,85.081,85.127,85.081,85.103,99700001.0
2005-07-22 11:41:00,85.113,85.138,85.097,85.107,199900003.0
2005-07-22 11:42:00,85.107,85.133,85.104,85.123,224000002.0
2005-07-22 11:43:00,85.095,85.124,85.093,85.12,153800000.0
2005-07-22 11:44:00,85.126,85.14,85.113,85.113,186899999.0
2005-07-22 11:45:00,85.098,85.143,85.096,85.13,287800002.0
2005-07-22 11:46:00,85.118,85.137,85.098,85.101,243800005.0
2005-07-22 11:47:00,85.106,85.125,85.095,85.112,222300000.0
2005-07-22 11:48:00,85.106,85.151,85.098,85.151,174700001.0
2005-07-22 11:49:00,85.142,85.163,85.114,85.114,162800001.0
2005-07-22 11:50:00,85.102,85.169,85.1,85.169,152700000.0
2005-07-22 11:51:00,85.156,85.17,85.125,85.151,265399999.0
2005-07-22 11:52:00,85.103,85.154,85.103,85.146,189000001.0
2005-07-22 11:53:00,85.107,85.163,85.107,85.135,156600001.0
2005-07-22 11:54:00,85.11,85.135,85.091,85.125,184200000.0
2005-07-22 11:55:00,85.134,85.173,85.12,85.12,196400004.0
2005-07-22 11:56:00,85.135,85.163,85.119,85.133,223899998.0
2005-07-22 11:57:00,85.159,85.17,85.13,85.134,160899999.0
2005-07-22 11:58:00,85.138,85.164,85.134,85.137,170199999.0
2005-07-22 11:59:00,85.147,85.164,85.106,85.106,243800000.0
2005-07-22 12:00:00,85.114,85.137,85.1,85.11,282599998.0
2005-07-22 12:01:00,85.16,85.167,85.139,85.16,244899999.0
2005-07-22 12:02:00,85.113,85.146,85.099,85.105,161800000.0
2005-07-22 12:03:00,85.113,85.157,85.097,85.118,266799998.0
2005-07-22 12:04:00,85.122,85.158,85.11,85.138,143700000.0
2005-07-22 12:05:00,85.133,85.165,85.133,85.165,220699997.0
2005-07-22 12:06:00,85.138,85.169,85.127,85.162,267599999.0
2005-07-22 12:07:00,85.139,85.165,85.102,85.16,153100001.0
2005-07-22 12:08:00,85.113,85.164,85.113,85.16,148800001.0
2005-07-22 12:09:00,85.128,85.157,85.1,85.117,134200000.0
2005-07-22 12:10:00,85.095,85.138,85.083,85.094,162500001.0
2005-07-22 12:11:00,85.14,85.152,85.114,85.129,249499999.0
2005-07-22 12:12:00,85.122,85.136,85.096,85.097,336599996.0
2005-07-22 12:13:00,85.104,85.146,85.096,85.109,188399998.0
2005-07-22 12:14:00,85.097,85.132,85.095,85.106,133300001.0
2005-07-22 12:15:00,85.107,85.153,85.103,85.153,100200001.0
2005-07-22 12:16:00,85.095,85.145,85.087,85.13,212800001.0
2005-07-22 12:17:00,85.098,85.138,85.089,85.138,61800000.0
2005-07-22 12:18:00,85.132,85.152,85.114,85.143,233800001.0
2005-07-22 12:19:00,85.083,85.146,85.083,85.132,222800000.0
2005-07-22 12:20:00,85.101,85.13,85.074,85.095,319899997.0
2005-07-22 12:21:00,85.119,85.144,85.107,85.107,141500000.0
2005-07-22 12:22:00,85.119,85.145,85.105,85.121,250599996.0
2005-07-22 12:23:00,85.104,85.129,85.087,85.092,229099999.0
2005-07-22 12:24:00,85.069,85.085,85.043,85.061,216400004.0
2005-07-22 12:25:00,85.059,85.059,85.03,85.03,261399999.0
2005-07-22 12:26:00,85.038,85.069,85.002,85.002,149300000.0
2005-07-22 12:27:00,84.999,85.066,84.998,85.023,181900003.0
2005-07-22 12:28:00,84.993,85.028,84.961,84.974,200100000.0
2005-07-22 12:29:00,84.956,84.97,84.928,84.938,168699999.0
2005-07-22 12:30:00,84.906,84.923,84.869,84.882,249399997.0
2005-07-22 12:31:00,84.867,84.887,84.856,84.887,140199999.0
2005-07-22 12:32:00,84.89,84.901,84.856,84.871,229799998.0
2005-07-22 12:33:00,84.889,84.951,84.879,84.916,329899997.0
2005-07-22 12:34:00,84.973,84.978,84.938,84.939,162099999.0
2005-07-22 12:35:00,84.93,84.961,84.93,84.94,107400002.0
2005-07-22 12:36:00,84.944,84.98,84.934,84.943,224099998.0
2005-07-22 12:37:00,84.934,84.972,84.925,84.931,132000000.0
2005-07-22 12:38:00,84.961,84.987,84.955,84.955,139399997.0
2005-07-22 12:39:00,84.954,84.991,84.948,84.981,137600002.0
2005-07-22 12:40:00,84.961,84.975,84.945,84.966,122400000.0
2005-07-22 12:41:00,84.959,84.977,84.948,84.968,334799993.0
2005-07-22 12:42:00,84.943,84.98,84.923,84.94,130699999.0
2005-07-22 12:43:00,84.91,84.946,84.887,84.905,230400002.0
2005-07-22 12:44:00,84.903,84.936,84.886,84.913,171000000.0
2005-07-22 12:45:00,84.967,84.979,84.923,84.939,198200000.0
2005-07-22 12:46:00,84.918,84.969,84.918,84.95,141700001.0
2005-07-22 12:47:00,84.943,84.973,84.898,84.945,105800000.0
2005-07-22 12:48:00,84.969,84.999,84.964,84.996,171800002.0
2005-07-22 12:49:00,84.992,85.028,84.987,85.027,322599998.0
2005-07-22 12:50:00,85.028,85.03,85.003,85.01,166500000.0
2005-07-22 12:51:00,85.01,85.039,84.992,84.998,336400003.0
2005-07-22 12:52:00,84.989,85.053,84.988,85.053,164299997.0
2005-07-22 12:53:00,85.026,85.056,85.012,85.037,158200000.0
2005-07-22 12:54:00,85.045,85.082,85.033,85.057,242599998.0
2005-07-22 12:55:00,85.082,85.085,85.026,85.038,159000001.0
2005-07-22 12:56:00,85.028,85.053,85.008,85.015,171500003.0
2005-07-22 12:57:00,85.003,85.015,84.974,84.977,219099997.0
2005-07-22 12:58:00,85.027,85.066,85.027,85.052,131400001.0
2005-07-22 12:59:00,85.056,85.095,85.056,85.087,167500000.0
2005-07-22 13:00:00,85.033,85.05,85.019,85.026,167500001.0
2005-07-22 13:01:00,84.99,85.018,84.962,84.967,142200002.0
2005-07-22 13:02:00,84.962,84.976,84.939,84.939,212999997.0
2005-07-22 13:03:00,84.982,85.008,84.954,84.98,196199999.0
2005-07-22 13:04:00,84.989,85.021,84.972,84.974,263300000.0
2005-07-22 13:05:00,84.996,85.03,84.996,85.015,179700003.0
2005-07-22 13:06:00,85.03,85.034,84.997,85.02,268999998.0
2005-07-22 13:07:00,85.057,85.066,85.026,85.032,284000003.0
2005-07-22 13:08:00,85.062,85.085,85.036,85.05,154699999.0
2005-07-22 13:09:00,85.019,85.046,85.008,85.025,213499999.0
2005-07-22 13:10:00,85.034,85.052,85.008,85.008,192600001.0
2005-07-22 13:11:00,85.0,85.013,84.986,85.001,118500003.0
2005-07-22 13:12:00,85.008,85.039,84.992,85.016,110799999.0
2005-07-22 13:13:00,85.031,85.039,85.01,85.014,243100001.0
2005-07-22 13:14:00,85.002,85.053,84.994,85.053,122000001.0
2005-07-22 13:15:00,85.056,85.056,85.01,85.012,175500000.0
2005-07-22 13:16:00,85.019,85.067,85.019,85.044,316500000.0
2005-07-22 13:17:00,85.01,85.038,85.01,85.031,165399998.0
2005-07-22 13:18:00,85.037,85.05,85.005,85.01,160899999.0
2005-07-22 13:19:00,84.994,85.07,84.991,85.037,254400002.0
2005-07-22 13:20:00,85.031,85.081,85.023,85.052,197400000.0
2005-07-22 13:21:00,85.036,85.043,85.014,85.025,181399999.0
2005-07-22 13:22:00,85.077,85.077,85.011,85.056,165600000.0
2005-07-22 13:23:00,85.049,85.052,85.014,85.024,168300001.0
2005-07-22 13:24:00,85.015,85.016,84.99,84.992,333300002.0
2005-07-22 13:25:00,84.999,85.027,84.999,85.022,133099999.0
2005-07-22 13:26:00,85.047,85.065,85.017,85.026,216799998.0
2005-07-22 13:27:00,85.045,85.088,85.025,85.025,199199999.0
2005-07-22 13:28:00,85.052,85.074,85.037,85.047,157600000.0
2005-07-22 13:29:00,85.064,85.079,85.044,85.054,111099998.0
2005-07-22 13:30:00,85.032,85.077,85.032,85.053,219799999.0
2005-07-22 13:31:00,85.037,85.06,85.027,85.06,253799997.0
2005-07-22 13:32:00,85.038,85.071,85.029,85.046,199899999.0
2005-07-22 13:33:00,85.034,85.048,85.015,85.023,233799999.0
2005-07-22 13:34:00,85.048,85.08,85.039,85.042,278800000.0
2005-07-22 13:35:00,85.064,85.096,85.063,85.075,138599999.0
2005-07-22 13:36:00,85.061,85.11,85.05,85.05,317999999.0
2005-07-22 13:37:00,85.103,85.122,85.06,85.074,305999998.0
2005-07-22 13:38:00,85.089,85.101,85.064,85.08,212600002.0
2005-07-22 13:39:00,85.107,85.125,85.073,85.103,171300001.0
2005-07-22 13:40:00,85.088,85.104,85.072,85.085,201999997.0
2005-07-22 13:41:00,85.085,85.107,85.061,85.086,240299999.0
2005-07-22 13:42:00,85.083,85.133,85.073,85.088,320499998.0
2005-07-22 13:43:00,85.107,85.126,85.088,85.091,299999996.0
2005-07-22 13:44:00,85.12,85.129,85.094,85.096,302099997.0
2005-07-22 13:45:00,85.1,85.137,85.087,85.121,184100002.0
2005-07-22 13:46:00,85.078,85.101,85.054,85.068,222100000.0
2005-07-22 13:47:00,85.045,85.108,85.045,85.097,199499998.0
2005-07-22 13:48:00,85.084,85.097,85.059,85.09,194000003.0
2005-07-22 13:49:00,85.1,85.153,85.1,85.136,224900000.0
2005-07-22 13:50:00,85.089,85.122,85.089,85.113,174299997.0
2005-07-22 13:51:00,85.102,85.116,85.08,85.089,92399999.0
2005-07-22 13:52:00,85.097,85.147,85.064,85.077,188499999.0
2005-07-22 13:53:00,85.057,85.093,85.052,85.085,161199997.0
2005-07-22 13:54:00,85.076,85.1,85.061,85.073,125100001.0
2005-07-22 13:55:00,85.094,85.132,85.067,85.112,309799999.0
2005-07-22 13:56:00,85.145,85.168,85.122,85.132,258999998.0
2005-07-22 13:57:00,85.098,85.15,85.098,85.121,212499999.0
2005-07-22 13:58:00,85.093,85.139,85.083,85.139,170999998.0
2005-07-22 13:59:00,85.16,85.168,85.123,85.123,140699998.0
2005-07-22 14:00:00,85.118,85.118,85.074,85.098,145500000.0
2005-07-22 14:01:00,85.073,85.097,85.06,85.091,186300002.0
2005-07-22 14:02:00,85.065,85.085,85.057,85.077,101099999.0
2005-07-22 14:03:00,85.08,85.11,85.072,85.076,183899999.0
2005-07-22 14:04:00,85.08,85.1,85.068,85.086,161499999.0
2005-07-22 14:05:00,85.091,85.135,85.084,85.095,203099999.0
2005-07-22 14:06:00,85.1,85.128,85.085,85.109,250899998.0
2005-07-22 14:07:00,85.126,85.179,85.126,85.165,273999996.0
2005-07-22 14:08:00,85.152,85.169,85.116,85.123,182599999.0
2005-07-22 14:09:00,85.09,85.119,85.079,85.096,261000000.0
2005-07-22 14:10:00,85.126,85.15,85.103,85.125,211799997.0
2005-07-22 14:11:00,85.109,85.124,85.097,85.115,84200000.0
2005-07-22 14:12:00,85.094,85.116,85.069,85.076,129300002.0
2005-07-22 14:13:00,85.085,85.119,85.068,85.076,225200004.0
2005-07-22 14:14:00,85.033,85.062,85.032,85.048,176600001.0
2005-07-22 14:15:00,85.071,85.103,85.051,85.087,246799998.0
2005-07-22 14:16:00,85.036,85.062,85.026,85.041,278799995.0
2005-07-22 14:17:00,85.07,85.087,85.047,85.053,186899998.0
2005-07-22 14:18:00,85.031,85.065,85.031,85.065,102200001.0
2005-07-22 14:19:00,85.058,85.099,85.058,85.099,205000001.0
2005-07-22 14:20:00,85.097,85.119,85.088,85.111,123500000.0
2005-07-22 14:21:00,85.1,85.119,85.086,85.113,109899999.0
2005-07-22 14:22:00,85.136,85.144,85.106,85.11,196399997.0
2005-07-22 14:23:00,85.113,85.137,85.104,85.123,224699997.0
2005-07-22 14:24:00,85.096,85.128,85.09,85.11,294499998.0
2005-07-22 14:25:00,85.11,85.124,85.091,85.113,298500002.0
2005-07-22 14:26:00,85.086,85.131,85.081,85.131,122200000.0
2005-07-22 14:27:00,85.128,85.168,85.122,85.136,236200002.0
2005-07-22 14:28:00,85.118,85.135,85.106,85.131,168899999.0
2005-07-22 14:29:00,85.136,85.158,85.133,85.146,170199996.0
2005-07-22 14:30:00,85.119,85.16,85.119,85.125,217799998.0
2005-07-22 14:31:00,85.14,85.14,85.111,85.111,204000001.0
2005-07-22 14:32:00,85.117,85.136,85.11,85.127,96899999.0
2005-07-22 14:33:00,85.112,85.121,85.081,85.081,98200002.0
2005-07-22 14:34:00,85.083,85.134,85.06,85.086,213300000.0
2005-07-22 14:35:00,85.062,85.087,85.037,85.049,144399999.0
2005-07-22 14:36:00,85.045,85.067,85.037,85.067,176799999.0
2005-07-22 14:37:00,85.077,85.117,85.077,85.109,139099998.0
2005-07-22 14:38:00,85.111,85.127,85.072,85.087,163099997.0
2005-07-22 14:39:00,85.073,85.115,85.068,85.097,161300002.0
2005-07-22 14:40:00,85.06,85.117,85.044,85.089,176500002.0
2005-07-22 14:41:00,85.067,85.139,85.064,85.139,200700000.0
2005-07-22 14:42:00,85.083,85.146,85.079,85.122,175300000.0
2005-07-22 14:43:00,85.106,85.113,85.091,85.091,213599997.0
2005-07-22 14:44:00,85.109,85.113,85.084,85.1,215399998.0
2005-07-22 14:45:00,85.098,85.139,85.078,85.091,220399998.0
2005-07-22 14:46:00,85.094,85.13,85.085,85.098,177499997.0
2005-07-22 14:47:00,85.121,85.131,85.09,85.094,173600003.0
2005-07-22 14:48:00,85.085,85.118,85.073,85.082,154199999.0
2005-07-22 14:49:00,85.1,85.128,85.092,85.106,172400002.0
2005-07-22 14:50:00,85.109,85.124,85.081,85.081,191300002.0
2005-07-22 14:51:00,85.104,85.114,85.08,85.08,206700000.0
2005-07-22 14:52:00,85.107,85.123,85.106,85.117,169800004.0
2005-07-22 14:53:00,85.145,85.145,85.088,85.088,206099995.0
2005-07-22 14:54:00,85.1,85.129,85.085,85.085,192299997.0
2005-07-22 14:55:00,85.099,85.124,85.09,85.09,122699999.0
2005-07-22 14:56:00,85.086,85.107,85.086,85.103,170600000.0
2005-07-22 14:57:00,85.114,85.147,85.112,85.117,126700002.0
2005-07-22 14:58:00,85.118,85.142,85.101,85.103,170599999.0
2005-07-22 14:59:00,85.104,85.165,85.089,85.141,147100000.0
2005-07-22 15:00:00,85.118,85.137,85.086,85.116,178700000.0
2005-07-22 15:01:00,85.109,85.134,85.105,85.134,273699998.0
2005-07-22 15:02:00,85.14,85.146,85.108,85.12,215000000.0
2005-07-22 15:03:00,85.144,85.173,85.13,85.153,226899996.0
2005-07-22 15:04:00,85.153,85.176,85.136,85.153,155699997.0
2005-07-22 15:05:00,85.189,85.199,85.153,85.185,155000001.0
2005-07-22 15:06:00,85.179,85.223,85.162,85.223,267100001.0
2005-07-22 15:07:00,85.176,85.221,85.136,85.213,200599998.0
2005-07-22 15:08:00,85.201,85.231,85.198,85.222,190700000.0
2005-07-22 15:09:00,85.225,85.247,85.212,85.215,254400000.0
2005-07-22 15:10:00,85.219,85.245,85.208,85.221,285899999.0
2005-07-22 15:11:00,85.236,85.28,85.223,85.25,259599997.0
2005-07-22 15:12:00,85.251,85.304,85.241,85.269,216299998.0
2005-07-22 15:13:00,85.264,85.313,85.263,85.295,183400001.0
2005-07-22 15:14:00,85.305,85.332,85.296,85.317,286699996.0
2005-07-22 15:15:00,85.311,85.322,85.288,85.299,230600000.0
2005-07-22 15:16:00,85.295,85.337,85.288,85.298,279399998.0
2005-07-22 15:17:00,85.304,85.32,85.282,85.291,198700002.0
2005-07-22 15:18:00,85.295,85.314,85.272,85.272,242799997.0
2005-07-22 15:19:00,85.262,85.318,85.262,85.287,246900002.0
2005-07-22 15:20:00,85.288,85.323,85.281,85.308,181299999.0
2005-07-22 15:21:00,85.292,85.35,85.288,85.322,202499999.0
2005-07-22 15:22:00,85.283,85.318,85.277,85.318,164800000.0
2005-07-22 15:23:00,85.322,85.334,85.294,85.294,190899998.0
2005-07-22 15:24:00,85.288,85.313,85.274,85.288,176100001.0
2005-07-22 15:25:00,85.301,85.33,85.294,85.317,144299996.0
2005-07-22 15:26:00,85.337,85.337,85.282,85.285,270599999.0
2005-07-22 15:27:00,85.279,85.322,85.272,85.275,233300002.0
2005-07-22 15:28:00,85.285,85.307,85.262,85.262,186200001.0
2005-07-22 15:29:00,85.29,85.344,85.286,85.344,163700001.0
2005-07-22 15:30:00,85.264,85.285,85.258,85.266,128100002.0
2005-07-22 15:31:00,85.32,85.327,85.271,85.271,211100000.0
2005-07-22 15:32:00,85.25,85.304,85.246,85.273,133100000.0
2005-07-22 15:33:00,85.25,85.326,85.245,85.283,212700000.0
2005-07-22 15:34:00,85.27,85.303,85.262,85.274,183400003.0
2005-07-22 15:35:00,85.253,85.253,85.219,85.221,154699996.0
2005-07-22 15:36:00,85.24,85.262,85.193,85.193,212200000.0
2005-07-22 15:37:00,85.2,85.219,85.187,85.207,203300000.0
2005-07-22 15:38:00,85.198,85.23,85.193,85.225,187300000.0
2005-07-22 15:39:00,85.211,85.231,85.199,85.213,215699999.0
2005-07-22 15:40:00,85.184,85.206,85.096,85.175,159299998.0
2005-07-22 15:41:00,85.15,85.173,85.15,85.17,194700001.0
2005-07-22 15:42:00,85.184,85.198,85.157,85.173,291700004.0
2005-07-22 15:43:00,85.188,85.212,85.169,85.169,308500002.0
2005-07-22 15:44:00,85.178,85.178,85.116,85.116,146900000.0
2005-07-22 15:45:00,85.177,85.183,85.134,85.134,260100000.0
2005-07-22 15:46:00,85.162,85.214,85.16,85.214,219500001.0
2005-07-22 15:47:00,85.191,85.236,85.181,85.204,260699999.0
2005-07-22 15:48:00,85.212,85.228,85.201,85.208,148299999.0
2005-07-22 15:49:00,85.236,85.249,85.153,85.153,260199997.0
2005-07-22 15:50:00,85.158,85.185,85.151,85.182,225300001.0
2005-07-22 15:51:00,85.137,85.157,85.102,85.11,174800000.0
2005-07-22 15:52:00,85.08,85.1,85.04,85.06,237799997.0
2005-07-22 15:53:00,85.06,85.109,85.05,85.086,222900001.0
2005-07-22 15:54:00,85.1,85.122,85.088,85.104,140900000.0
2005-07-22 15:55:00,85.119,85.156,85.11,85.13,164400000.0
2005-07-22 15:56:00,85.148,85.186,85.145,85.15,121000000.0
2005-07-22 15:57:00,85.16,85.197,85.151,85.173,141199998.0
2005-07-22 15:58:00,85.197,85.203,85.174,85.174,146199999.0
2005-07-22 15:59:00,85.197,85.21,85.181,85.182,143900001.0
2005-07-22 16:00:00,85.202,85.215,85.184,85.184,328000004.0
2005-07-22 16:01:00,85.2,85.206,85.171,85.176,172899999.0
2005-07-22 16:02:00,85.143,85.16,85.135,85.135,183600003.0
2005-07-22 16:03:00,85.118,85.158,85.096,85.118,218300000.0
2005-07-22 16:04:00,85.124,85.152,85.106,85.106,191200001.0
2005-07-22 16:05:00,85.115,85.191,85.113,85.182,128100002.0
2005-07-22 16:06:00,85.156,85.176,85.144,85.166,178300001.0
2005-07-22 16:07:00,85.177,85.18,85.133,85.133,74700000.0
2005-07-22 16:08:00,85.142,85.142,85.094,85.094,174900000.0
2005-07-22 16:09:00,85.088,85.104,85.074,85.099,189100000.0
2005-07-22 16:10:00,85.122,85.144,85.088,85.088,127000001.0
2005-07-22 16:11:00,85.063,85.086,85.046,85.078,202799999.0
2005-07-22 16:12:00,85.086,85.089,85.067,85.067,104999999.0
2005-07-22 16:13:00,85.082,85.099,85.072,85.084,167800002.0
2005-07-22 16:14:00,85.071,85.092,85.043,85.064,180600000.0
2005-07-22 16:15:00,85.07,85.114,85.068,85.114,97700000.0
2005-07-22 16:16:00,85.099,85.155,85.099,85.121,189400001.0
2005-07-22 16:17:00,85.112,85.124,85.092,85.107,195900003.0
2005-07-22 16:18:00,85.105,85.105,85.069,85.069,183499997.0
2005-07-22 16:19:00,85.093,85.105,85.075,85.084,139599998.0
2005-07-22 16:20:00,85.106,85.12,85.087,85.09,257599998.0
2005-07-22 16:21:00,85.097,85.153,85.097,85.126,265800000.0
2005-07-22 16:22:00,85.107,85.144,85.107,85.133,255899999.0
2005-07-22 16:23:00,85.134,85.176,85.124,85.148,279999999.0
2005-07-22 16:24:00,85.157,85.159,85.133,85.145,144900001.0
2005-07-22 16:25:00,85.153,85.178,85.139,85.17,245000000.0
2005-07-22 16:26:00,85.137,85.209,85.137,85.209,132500002.0
2005-07-22 16:27:00,85.188,85.224,85.158,85.182,309200000.0
2005-07-22 16:28:00,85.189,85.193,85.157,85.165,145999998.0
2005-07-22 16:29:00,85.171,85.191,85.157,85.158,301300001.0
2005-07-22 16:30:00,85.163,85.174,85.144,85.145,232199998.0
2005-07-22 16:31:00,85.15,85.194,85.116,85.116,183999999.0
2005-07-22 16:32:00,85.128,85.163,85.114,85.114,250999994.0
2005-07-22 16:33:00,85.133,85.169,85.107,85.113,146600001.0
2005-07-22 16:34:00,85.055,85.093,85.055,85.093,129199999.0
2005-07-22 16:35:00,85.12,85.206,85.11,85.204,69000000.0
2005-07-22 16:36:00,85.063,85.078,85.026,85.026,105600001.0
2005-07-22 16:37:00,85.033,85.042,85.018,85.036,156800003.0
2005-07-22 16:38:00,85.008,85.027,84.995,85.013,174300001.0
2005-07-22 16:39:00,85.003,85.016,84.971,84.971,323899997.0
2005-07-22 16:40:00,84.988,85.019,84.97,85.002,176099999.0
2005-07-22 16:41:00,85.0,85.005,84.972,84.989,173399997.0
2005-07-22 16:42:00,84.988,85.024,84.979,85.003,261299997.0
2005-07-22 16:43:00,84.985,85.001,84.976,84.99,100699998.0
2005-07-22 16:44:00,85.012,85.026,84.996,84.996,117899999.0
2005-07-22 16:45:00,84.993,85.001,84.973,84.984,221999998.0
2005-07-22 16:46:00,85.012,85.015,84.989,85.001,125200000.0
2005-07-22 16:47:00,84.984,85.025,84.98,85.018,265999998.0
2005-07-22 16:48:00,84.982,85.005,84.977,84.998,257900001.0
2005-07-22 16:49:00,85.028,85.042,84.989,85.002,183300002.0
2005-07-22 16:50:00,85.025,85.058,85.003,85.016,137299999.0
2005-07-22 16:51:00,85.011,85.039,84.994,85.022,182700000.0
2005-07-22 16:52:00,85.047,85.066,85.016,85.04,247299999.0
2005-07-22 16:53:00,85.039,85.061,85.03,85.048,380499996.0
2005-07-22 16:54:00,85.024,85.042,85.005,85.027,175200000.0
2005-07-22 16:55:00,85.027,85.044,84.974,84.974,164000001.0
2005-07-22 16:56:00,84.988,84.994,84.968,84.99,197999999.0
2005-07-22 16:57:00,84.987,85.042,84.987,85.042,237699997.0
2005-07-22 16:58:00,85.083,85.083,85.037,85.041,259900002.0
2005-07-22 16:59:00,85.056,85.086,85.047,85.069,175700003.0
2005-07-22 17:00:00,85.084,85.089,85.071,85.071,194199998.0
2005-07-22 17:01:00,85.061,85.107,85.061,85.084,267100002.0
2005-07-22 17:02:00,85.073,85.1,85.067,85.095,211499997.0
2005-07-22 17:03:00,85.06,85.077,85.032,85.033,335399996.0
2005-07-22 17:04:00,85.073,85.081,85.045,85.047,154700001.0
2005-07-22 17:05:00,85.046,85.079,85.037,85.069,316100001.0
2005-07-22 17:06:00,85.065,85.072,85.041,85.056,204000000.0
2005-07-22 17:07:00,85.066,85.102,85.06,85.063,136400000.0
2005-07-22 17:08:00,85.065,85.112,85.062,85.097,274799996.0
2005-07-22 17:09:00,85.044,85.07,85.04,85.063,203699998.0
2005-07-22 17:10:00,85.091,85.123,85.052,85.06,130000000.0
2005-07-22 17:11:00,85.085,85.101,85.048,85.07,126700002.0
2005-07-22 17:12:00,85.061,85.087,85.035,85.042,116400000.0
2005-07-22 17:13:00,85.023,85.055,85.021,85.055,169900000.0
2005-07-22 17:14:00,85.034,85.075,85.028,85.058,157400000.0
2005-07-22 17:15:00,85.019,85.038,84.987,85.022,194499999.0
2005-07-22 17:16:00,85.042,85.051,85.021,85.022,205699997.0
2005-07-22 17:17:00,85.03,85.037,85.005,85.027,235399997.0
2005-07-22 17:18:00,85.027,85.049,85.017,85.039,266100002.0
2005-07-22 17:19:00,85.013,85.013,84.957,84.974,106800000.0
2005-07-22 17:20:00,84.965,85.028,84.965,85.02,143400000.0
2005-07-22 17:21:00,85.039,85.06,85.014,85.037,292399998.0
2005-07-22 17:22:00,85.044,85.08,85.044,85.08,183299999.0
2005-07-22 17:23:00,85.045,85.076,85.035,85.039,189800000.0
2005-07-22 17:24:00,85.0,85.014,84.965,84.978,150699999.0
2005-07-22 17:25:00,84.956,84.978,84.937,84.943,266600001.0
2005-07-22 17:26:00,84.941,84.984,84.941,84.967,205500000.0
2005-07-22 17:27:00,84.984,84.997,84.956,84.977,217700001.0
2005-07-22 17:28:00,84.997,85.02,84.997,85.015,232400003.0
2005-07-22 17:29:00,85.018,85.072,85.009,85.035,177300002.0
2005-07-22 17:30:00,85.023,85.029,85.0,85.006,209999999.0
2005-07-22 17:31:00,84.999,85.022,84.949,84.973,193600003.0
2005-07-22 17:32:00,84.99,85.026,84.982,85.011,151800000.0
2005-07-22 17:33:00,85.02,85.041,84.998,85.03,223299997.0
2005-07-22 17:34:00,85.004,85.042,84.999,85.019,151599999.0
2005-07-22 17:35:00,85.024,85.063,85.011,85.03,164500000.0
2005-07-22 17:36:00,84.999,85.045,84.999,85.028,133899999.0
2005-07-22 17:37:00,85.016,85.042,85.01,85.036,222100000.0
2005-07-22 17:38:00,85.033,85.033,85.004,85.015,163800000.0
2005-07-22 17:39:00,85.038,85.064,85.023,85.041,154099999.0
2005-07-22 17:40:00,85.032,85.047,85.012,85.02,342099997.0
2005-07-22 17:41:00,85.028,85.079,84.992,85.012,287099999.0
2005-07-22 17:42:00,85.006,85.035,85.006,85.035,98800000.0
2005-07-22 17:43:00,85.024,85.047,85.01,85.047,172899999.0
2005-07-22 17:44:00,85.046,85.099,85.046,85.086,306599997.0
2005-07-22 17:45:00,85.036,85.091,85.036,85.085,138099999.0
2005-07-22 17:46:00,85.036,85.051,85.005,85.009,125000000.0
2005-07-22 17:47:00,85.011,85.072,84.989,84.989,160300003.0
2005-07-22 17:48:00,84.943,84.997,84.943,84.993,130899999.0
2005-07-22 17:49:00,84.971,84.997,84.946,84.965,130599999.0
2005-07-22 17:50:00,84.98,85.021,84.969,85.003,172499997.0
2005-07-22 17:51:00,85.021,85.06,85.014,85.025,251400002.0
2005-07-22 17:52:00,85.04,85.044,84.997,84.999,191599999.0
2005-07-22 17:53:00,85.016,85.029,84.985,85.011,211599999.0
2005-07-22 17:54:00,85.005,85.026,84.987,85.007,286899996.0
2005-07-22 17:55:00,85.044,85.053,84.995,85.0,190900000.0
2005-07-22 17:56:00,85.01,85.01,84.98,84.981,136900001.0
2005-07-22 17:57:00,85.007,85.126,85.007,85.126,189499998.0
2005-07-22 17:58:00,85.157,85.184,85.06,85.06,262999999.0
2005-07-22 17:59:00,85.045,85.076,85.026,85.026,134400000.0
2005-07-22 18:00:00,84.982,85.096,84.957,85.056,280099998.0
2005-07-22 18:01:00,85.052,85.123,85.044,85.121,1273800008.0
2005-07-22 18:02:00,85.134,85.138,85.084,85.118,1883999993.0
2005-07-22 18:03:00,85.19,85.23,85.05,85.19,1714199997.0
2005-07-22 18:04:00,85.092,85.108,85.044,85.044,1714199997.0
2005-07-22 18:05:00,85.018,85.051,84.998,85.023,1893999988.0
2005-07-22 18:06:00,85.003,85.017,84.975,85.007,1857399993.0
2005-07-22 18:07:00,85.07,85.13,85.02,85.03,2009499995.0
2005-07-22 18:08:00,84.968,84.996,84.948,84.967,2009499995.0
2005-07-22 18:09:00,84.958,85.027,84.947,84.961,1658699997.0
2005-07-22 18:10:00,84.915,84.937,84.903,84.925,1749600006.0
2005-07-22 18:11:00,84.923,84.97,84.9,84.933,1093700004.0
2005-07-22 18:12:00,84.897,84.941,84.896,84.94,1271799994.0
2005-07-22 18:13:00,84.907,85.01,84.906,84.914,1417999999.0
2005-07-22 18:14:00,84.91,84.96,84.91,84.915,1558800007.0
2005-07-22 18:15:00,84.903,84.961,84.888,84.908,2053500004.0
2005-07-22 18:16:00,84.895,84.943,84.882,84.882,2046399999.0
2005-07-22 18:17:00,84.893,84.913,84.878,84.895,609200000.0
2005-07-22 18:18:00,84.92,84.925,84.884,84.9,1067699992.0
2005-07-22 18:19:00,84.898,84.965,84.898,84.95,2001599992.0
2005-07-22 18:20:00,84.955,85.013,84.935,84.969,1558000000.0
2005-07-22 18:21:00,84.962,84.991,84.933,84.971,1838099994.0
2005-07-22 18:22:00,84.987,85.01,84.956,84.985,1761099985.0
2005-07-22 18:23:00,85.04,85.06,84.92,85.05,1768300002.0
2005-07-22 18:24:00,85.002,85.012,84.966,84.999,1768300002.0
2005-07-22 18:25:00,84.94,85.06,84.93,85.05,1590399994.0
2005-07-22 18:26:00,85.005,85.061,84.988,85.059,1590399994.0
2005-07-22 18:27:00,85.069,85.069,85.033,85.035,1295400004.0
2005-07-22 18:28:00,85.059,85.104,85.042,85.042,1036699998.0
2005-07-22 18:29:00,85.055,85.094,85.041,85.048,1131799998.0
2005-07-22 18:30:00,85.05,85.128,85.04,85.098,605600007.0
2005-07-22 18:31:00,85.089,85.109,85.054,85.064,1236499995.0
2005-07-22 18:32:00,85.055,85.097,85.032,85.04,1659899993.0
2005-07-22 18:33:00,85.047,85.076,85.021,85.024,1619100009.0
2005-07-22 18:34:00,85.021,85.053,85.01,85.017,1635699995.0
2005-07-22 18:35:00,85.023,85.058,84.998,85.011,1652599993.0
2005-07-22 18:36:00,85.024,85.066,85.004,85.03,1452599999.0
2005-07-22 18:37:00,85.034,85.089,84.999,85.008,1190299996.0
2005-07-22 18:38:00,85.035,85.074,85.033,85.047,608200006.0
2005-07-22 18:39:00,85.025,85.072,85.021,85.033,592699992.0
2005-07-22 18:40:00,85.049,85.062,85.026,85.026,749499995.0
2005-07-22 18:41:00,85.036,85.072,85.024,85.036,788299997.0
2005-07-22 18:42:00,85.03,85.086,85.018,85.04,779799999.0
2005-07-22 18:43:00,85.061,85.085,85.031,85.05,1182000003.0
2005-07-22 18:44:00,85.06,85.068,85.022,85.022,988299999.0
2005-07-22 18:45:00,85.052,85.113,85.043,85.059,1092699996.0
2005-07-22 18:46:00,85.091,85.128,85.066,85.119,559599999.0
2005-07-22 18:47:00,85.095,85.125,85.072,85.125,598800000.0
2005-07-22 18:48:00,85.132,85.17,85.112,85.17,806099995.0
2005-07-22 18:49:00,85.166,85.188,85.138,85.142,956200001.0
2005-07-22 18:50:00,85.146,85.164,85.116,85.118,884200008.0
2005-07-22 18:51:00,85.13,85.177,85.123,85.138,464500001.0
2005-07-22 18:52:00,85.12,85.158,85.084,85.101,1017999997.0
2005-07-22 18:53:00,85.125,85.147,85.105,85.105,837899996.0
2005-07-22 18:54:00,85.135,85.171,85.133,85.158,1026700003.0
2005-07-22 18:55:00,85.145,85.194,85.131,85.142,981600004.0
2005-07-22 18:56:00,85.132,85.161,85.107,85.107,634000009.0
2005-07-22 18:57:00,85.108,85.136,85.095,85.106,325499999.0
2005-07-22 18:58:00,85.12,85.158,85.098,85.114,1226600001.0
2005-07-22 18:59:00,85.148,85.148,85.112,85.112,1046100007.0
2005-07-22 19:00:00,85.112,85.158,85.108,85.151,693399994.0
2005-07-22 19:01:00,85.149,85.149,85.098,85.098,561000002.0
2005-07-22 19:02:00,85.129,85.156,85.105,85.141,192999999.0
2005-07-22 19:03:00,85.161,85.161,85.1,85.131,857600002.0
2005-07-22 19:04:00,85.098,85.148,85.093,85.146,738199990.0
2005-07-22 19:05:00,85.093,85.109,85.057,85.064,493100001.0
2005-07-22 19:06:00,85.068,85.156,85.068,85.101,537699996.0
2005-07-22 19:07:00,85.102,85.12,85.063,85.063,992899995.0
2005-07-22 19:08:00,85.089,85.104,85.056,85.092,906500003.0
2005-07-22 19:09:00,85.089,85.116,85.064,85.083,660799998.0
2005-07-22 19:10:00,85.088,85.124,85.055,85.068,688299993.0
2005-07-22 19:11:00,85.088,85.118,85.057,85.065,163699999.0
2005-07-22 19:12:00,85.037,85.097,85.02,85.048,493600001.0
2005-07-22 19:13:00,85.042,85.079,85.025,85.06,542399995.0
2005-07-22 19:14:00,85.062,85.1,85.035,85.048,658300003.0
2005-07-22 19:15:00,85.02,85.047,85.013,85.047,820500005.0
2005-07-22 19:16:00,85.04,85.06,85.014,85.017,268100004.0
2005-07-22 19:17:00,85.029,85.087,85.022,85.034,668899999.0
2005-07-22 19:18:00,85.039,85.094,85.031,85.075,505799998.0
2005-07-22 19:19:00,85.034,85.044,85.007,85.029,498199999.0
2005-07-22 19:20:00,85.039,85.076,85.025,85.025,317299995.0
2005-07-22 19:21:00,85.032,85.051,85.021,85.045,247600001.0
2005-07-22 19:22:00,85.043,85.05,84.98,85.037,380899997.0
2005-07-22 19:23:00,85.052,85.074,85.02,85.026,1401599997.0
2005-07-22 19:24:00,85.026,85.06,85.009,85.019,715099994.0
2005-07-22 19:25:00,85.044,85.134,85.039,85.056,1029000005.0
2005-07-22 19:26:00,85.083,85.1,85.014,85.014,1486800002.0
2005-07-22 19:27:00,85.048,85.136,84.91,85.053,1073699995.0
2005-07-22 19:28:00,85.066,85.092,85.053,85.054,513200000.0
2005-07-22 19:29:00,85.056,85.103,85.04,85.055,653899999.0
2005-07-22 19:30:00,85.103,85.145,85.056,85.071,856999998.0
2005-07-22 19:31:00,85.047,85.117,85.047,85.083,629800001.0
2005-07-22 19:32:00,85.035,85.062,85.009,85.009,687799998.0
2005-07-22 19:33:00,85.009,85.068,85.009,85.056,614599998.0
2005-07-22 19:34:00,85.038,85.085,85.01,85.037,808600000.0
2005-07-22 19:35:00,85.053,85.091,85.007,85.063,697800006.0
2005-07-22 19:36:00,85.032,85.085,85.019,85.029,432999998.0
2005-07-22 19:37:00,85.038,85.073,85.032,85.033,151700000.0
2005-07-22 19:38:00,85.04,85.083,85.032,85.067,1060300002.0
2005-07-22 19:39:00,85.055,85.071,85.025,85.03,948899998.0
2005-07-22 19:40:00,85.032,85.056,85.002,85.017,689300002.0
2005-07-22 19:41:00,85.037,85.049,85.003,85.032,868899996.0
2005-07-22 19:42:00,85.008,85.06,84.973,84.984,509499998.0
2005-07-22 19:43:00,85.002,85.016,84.96,84.96,348999996.0
2005-07-22 19:44:00,84.977,85.017,84.957,84.972,507499995.0
2005-07-22 19:45:00,84.975,85.014,84.959,84.99,374900003.0
2005-07-22 19:46:00,84.972,85.002,84.954,84.963,377199999.0
2005-07-22 19:47:00,84.987,85.017,84.972,84.972,223799999.0
2005-07-22 19:48:00,84.995,85.007,84.966,84.994,737900000.0
2005-07-22 19:49:00,84.999,85.05,84.968,84.98,555300003.0
2005-07-22 19:50:00,84.983,85.004,84.966,84.992,401599997.0
2005-07-22 19:51:00,85.008,85.017,84.962,84.962,214699999.0
2005-07-22 19:52:00,84.958,85.015,84.945,84.989,424500000.0
2005-07-22 19:53:00,84.955,85.002,84.942,84.952,755000000.0
2005-07-22 19:54:00,84.953,85.005,84.937,84.947,704099996.0
2005-07-22 19:55:00,84.92,84.962,84.91,84.936,336600003.0
2005-07-22 19:56:00,84.92,84.982,84.92,84.971,343700002.0
2005-07-22 19:57:00,84.943,84.975,84.933,84.933,543899996.0
2005-07-22 19:58:00,84.942,84.98,84.934,84.948,859099998.0
2005-07-22 19:59:00,84.916,84.964,84.901,84.941,748999997.0
2005-07-22 20:00:00,84.933,84.967,84.913,84.923,335400003.0
2005-07-22 20:01:00,84.92,84.97,84.888,84.918,403999996.0
2005-07-22 20:02:00,84.92,84.973,84.92,84.933,702800001.0
2005-07-22 20:03:00,84.921,84.959,84.908,84.925,297400003.0
2005-07-22 20:04:00,84.952,85.021,84.948,84.974,229500004.0
2005-07-22 20:05:00,85.008,85.024,84.957,84.986,568799998.0
2005-07-22 20:06:00,85.019,85.029,84.982,84.998,897399993.0
2005-07-22 20:07:00,84.994,84.995,84.965,84.973,677299999.0
2005-07-22 20:08:00,84.968,85.009,84.946,84.979,385499999.0
2005-07-22 20:09:00,84.958,84.994,84.949,84.968,646299999.0
2005-07-22 20:10:00,84.97,85.003,84.946,84.964,752199998.0
2005-07-22 20:11:00,84.955,84.956,84.92,84.925,888000000.0
2005-07-22 20:12:00,84.932,85.001,84.932,84.96,1478399995.0
2005-07-22 20:13:00,84.95,84.987,84.945,84.956,522900000.0
2005-07-22 20:14:00,84.959,85.034,84.956,85.006,575000001.0
2005-07-22 20:15:00,85.005,85.042,84.976,84.981,854599999.0
2005-07-22 20:16:00,84.971,85.037,84.961,85.029,740200003.0
2005-07-22 20:17:00,84.979,85.027,84.979,85.012,497900003.0
2005-07-22 20:18:00,84.974,85.005,84.967,84.987,184100001.0
2005-07-22 20:19:00,84.986,85.04,84.984,85.006,348799995.0
2005-07-22 20:20:00,84.99,85.04,84.978,84.993,760900000.0
2005-07-22 20:21:00,84.986,85.032,84.98,85.004,562800001.0
2005-07-22 20:22:00,84.982,85.006,84.968,84.978,927099996.0
2005-07-22 20:23:00,84.985,85.028,84.975,84.992,574099999.0
2005-07-22 20:24:00,84.988,85.053,84.981,85.009,423300001.0
2005-07-22 20:25:00,84.993,85.041,84.981,84.981,558500000.0
2005-07-22 20:26:00,85.0,85.026,84.971,84.979,529299998.0
2005-07-22 20:27:00,84.988,85.04,84.977,84.992,340800002.0
2005-07-22 20:28:00,84.991,85.029,84.977,84.977,1091599996.0
2005-07-22 20:29:00,84.977,85.031,84.977,85.004,1569200000.0
2005-07-22 20:30:00,84.991,85.036,84.977,85.018,1629199998.0
2005-07-22 20:31:00,85.019,85.057,85.011,85.03,1024499998.0
2005-07-22 20:32:00,84.993,85.025,84.973,84.991,1047100001.0
2005-07-22 20:33:00,85.018,85.037,84.985,85.009,697999997.0
2005-07-22 20:34:00,84.995,84.995,84.942,84.942,447799997.0
2005-07-22 20:35:00,84.993,85.029,84.958,84.958,451299996.0
2005-07-22 20:36:00,84.991,85.01,84.958,84.968,715999993.0
2005-07-22 20:37:00,84.952,85.018,84.952,84.974,553999999.0
2005-07-22 20:38:00,84.99,85.041,84.987,84.998,1159000005.0
2005-07-22 20:39:00,85.009,85.047,84.977,84.995,547499998.0
2005-07-22 20:40:00,85.0,85.046,84.983,84.983,1149499998.0
2005-07-22 20:41:00,85.01,85.035,84.99,84.999,857500004.0
2005-07-22 20:42:00,85.005,85.018,84.987,85.002,1047299994.0
2005-07-22 20:43:00,85.017,85.063,85.005,85.034,906100001.0
2005-07-22 20:44:00,85.011,85.065,84.991,85.017,726499997.0
2005-07-22 20:45:00,85.079,85.098,85.033,85.06,483600003.0
2005-07-22 20:46:00,85.041,85.073,85.038,85.058,565099997.0
2005-07-22 20:47:00,85.101,85.12,85.021,85.051,1062899997.0
2005-07-22 20:48:00,85.064,85.095,85.02,85.035,677200002.0
2005-07-22 20:49:00,85.04,85.08,85.026,85.047,579900004.0
2005-07-22 20:50:00,85.033,85.06,85.0,85.047,995500001.0
2005-07-22 20:51:00,85.005,85.073,84.994,85.042,545800003.0
2005-07-22 20:52:00,84.985,85.041,84.985,85.027,397300001.0
2005-07-22 20:53:00,85.008,85.075,84.975,84.99,1167499994.0
2005-07-22 20:54:00,84.961,85.041,84.939,84.983,352100001.0
2005-07-22 20:55:00,85.003,85.087,84.996,85.022,1270000006.0
2005-07-22 20:56:00,85.01,85.084,85.01,85.043,761599999.0
2005-07-22 20:57:00,85.065,85.077,85.017,85.023,780200005.0
2005-07-22 20:58:00,85.031,85.042,85.014,85.015,1359999995.0
2005-07-22 20:59:00,85.045,85.123,85.043,85.079,925400003.0
2005-07-22 21:00:00,85.07,85.084,85.038,85.054,976699998.0
2005-07-22 21:01:00,85.039,85.1,84.98,84.993,978799995.0
2005-07-22 21:02:00,84.99,85.077,84.969,85.056,421300003.0
2005-07-22 21:03:00,85.005,85.014,84.971,84.991,394999998.0
2005-07-22 21:04:00,85.015,85.077,85.009,85.031,496100003.0
2005-07-22 21:05:00,85.0,85.056,84.968,84.979,612199998.0
2005-07-22 21:06:00,84.983,85.077,84.978,85.033,467500001.0
2005-07-22 21:07:00,84.988,85.135,84.984,84.991,822800005.0
2005-07-22 21:08:00,84.988,85.17,84.979,84.999,628699996.0
2005-07-22 21:09:00,85.008,85.049,84.985,85.01,307599995.0
2005-07-22 21:10:00,85.007,85.045,84.946,84.946,838499999.0
2005-07-22 21:11:00,84.94,84.969,84.931,84.931,565299994.0
2005-07-22 21:12:00,84.957,85.0,84.944,84.95,241500001.0
2005-07-22 21:13:00,84.975,85.025,84.957,85.001,431899997.0
2005-07-22 21:14:00,84.963,85.028,84.951,84.96,700799994.0
2005-07-22 21:15:00,84.967,85.039,84.947,84.947,792800000.0
2005-07-22 21:16:00,84.965,85.037,84.949,84.964,734399996.0
2005-07-22 21:17:00,84.97,85.015,84.958,84.986,1111899995.0
2005-07-22 21:18:00,84.96,85.006,84.951,84.967,587700000.0
2005-07-22 21:19:00,84.97,85.028,84.93,84.95,886299990.0
2005-07-22 21:20:00,84.957,85.006,84.957,84.969,1327299999.0
2005-07-22 21:21:00,84.98,85.01,84.955,84.985,914700002.0
2005-07-22 21:22:00,84.965,85.032,84.952,84.976,761499994.0
2005-07-22 21:23:00,85.007,85.037,84.973,85.006,669600004.0
2005-07-22 21:24:00,85.004,85.075,84.994,85.034,632999999.0
2005-07-22 21:25:00,85.032,85.087,85.014,85.031,1145899996.0
2005-07-22 21:26:00,85.041,85.09,85.024,85.032,476300000.0
2005-07-22 21:27:00,85.048,85.07,85.027,85.029,433399997.0
2005-07-22 21:28:00,85.035,85.095,85.028,85.081,319200000.0
2005-07-22 21:29:00,85.04,85.094,85.034,85.078,584099998.0
2005-07-22 21:30:00,85.021,85.047,84.996,85.012,321300002.0
2005-07-22 21:31:00,85.024,85.047,84.999,85.03,355500000.0
2005-07-22 21:32:00,85.015,85.043,84.988,85.004,449200002.0
2005-07-22 21:33:00,85.046,85.046,84.982,84.982,453099996.0
2005-07-22 21:34:00,84.995,85.036,84.995,84.995,211700000.0
2005-07-22 21:35:00,84.991,85.05,84.983,84.99,354199998.0
2005-07-22 21:36:00,85.039,85.039,84.977,84.989,457799997.0
2005-07-22 21:37:00,85.007,85.039,84.993,85.005,490299998.0
2005-07-22 21:38:00,85.013,85.025,84.98,84.994,224000001.0
2005-07-22 21:39:00,84.982,85.047,84.976,85.012,182000000.0
2005-07-22 21:40:00,84.992,85.035,84.969,84.969,450399999.0
2005-07-22 21:41:00,84.995,85.015,84.983,84.996,273800001.0
2005-07-22 21:42:00,85.042,85.052,84.997,85.025,388400001.0
2005-07-22 21:43:00,85.011,85.028,84.997,85.016,304600000.0
2005-07-22 21:44:00,85.015,85.05,84.999,85.025,826799996.0
2005-07-22 21:45:00,85.028,85.067,84.999,85.04,487299996.0
2005-07-22 21:46:00,85.012,85.041,85.0,85.016,156100000.0
2005-07-22 21:47:00,85.021,85.059,84.988,85.038,502899993.0
2005-07-22 21:48:00,85.04,85.04,85.007,85.02,690299997.0
2005-07-22 21:49:00,85.058,85.084,85.017,85.022,292600002.0
2005-07-22 21:50:00,85.0,85.104,84.995,85.045,240300000.0
2005-07-22 21:51:00,85.074,85.078,85.017,85.049,352800002.0
2005-07-22 21:52:00,85.034,85.075,85.024,85.055,113800000.0
2005-07-22 21:53:00,85.055,85.093,85.018,85.054,470599997.0
2005-07-22 21:54:00,85.03,85.077,85.015,85.036,275400000.0
2005-07-22 21:55:00,85.049,85.072,85.03,85.048,185500002.0
2005-07-22 21:56:00,85.025,85.075,85.003,85.02,383999998.0
2005-07-22 21:57:00,85.028,85.047,84.996,84.996,179700003.0
2005-07-22 21:58:00,85.012,85.051,85.004,85.031,174600000.0
2005-07-22 21:59:00,85.012,85.069,85.006,85.013,548099998.0
2005-07-22 22:00:00,85.036,85.058,85.005,85.005,494400002.0
2005-07-22 22:01:00,85.022,85.039,84.987,85.016,660000001.0
2005-07-22 22:02:00,84.985,85.031,84.977,85.003,815499993.0
2005-07-22 22:03:00,84.993,85.039,84.953,84.953,463599997.0
2005-07-22 22:04:00,84.967,85.02,84.967,85.014,772499996.0
2005-07-22 22:05:00,84.969,84.982,84.958,84.959,173800000.0
2005-07-22 22:06:00,84.976,85.032,84.969,85.014,245899995.0
2005-07-22 22:07:00,84.984,85.028,84.976,85.0,266400000.0
2005-07-22 22:08:00,84.986,85.011,84.973,84.982,81499999.0
2005-07-22 22:09:00,84.995,85.028,84.986,85.004,144500001.0
2005-07-22 22:10:00,84.979,84.992,84.963,84.978,290599995.0
2005-07-22 22:11:00,84.952,84.976,84.947,84.966,392099997.0
2005-07-22 22:12:00,84.977,85.021,84.969,84.978,462699996.0
2005-07-22 22:13:00,84.984,85.002,84.927,84.971,363399998.0
2005-07-22 22:14:00,84.973,85.002,84.965,84.983,341400001.0
2005-07-22 22:15:00,84.986,85.014,84.97,84.998,276299995.0
2005-07-22 22:16:00,85.03,85.075,85.015,85.075,427299994.0
2005-07-22 22:17:00,85.012,85.049,85.012,85.044,141100001.0
2005-07-22 22:18:00,85.021,85.079,84.978,85.002,377400005.0
2005-07-22 22:19:00,85.028,85.055,84.999,85.013,234599999.0
2005-07-22 22:20:00,85.02,85.036,84.994,85.004,233600001.0
2005-07-22 22:21:00,85.022,85.03,85.002,85.008,328999997.0
2005-07-22 22:22:00,85.002,85.053,84.992,85.002,425800003.0
2005-07-22 22:23:00,84.986,85.048,84.986,84.99,373800000.0
2005-07-22 22:24:00,84.993,85.05,84.982,85.028,300299998.0
2005-07-22 22:25:00,85.012,85.036,84.976,85.015,229300000.0
2005-07-22 22:26:00,84.97,85.012,84.947,84.96,312300002.0
2005-07-22 22:27:00,84.967,85.007,84.966,84.995,540799996.0
2005-07-22 22:28:00,84.994,85.023,84.969,85.023,225100002.0
2005-07-22 22:29:00,84.972,85.021,84.972,85.021,182900001.0
2005-07-22 22:30:00,84.994,85.03,84.99,85.0,121500000.0
2005-07-22 22:31:00,85.023,85.047,84.999,85.017,538599993.0
2005-07-22 22:32:00,84.97,85.03,84.96,85.02,370300003.0
2005-07-22 22:33:00,84.978,85.043,84.96,84.962,823699990.0
2005-07-22 22:34:00,84.981,85.058,84.981,85.058,456400004.0
2005-07-22 22:35:00,85.013,85.048,85.002,85.017,224299996.0
2005-07-22 22:36:00,84.976,85.038,84.976,85.005,330600001.0
2005-07-22 22:37:00,85.008,85.011,84.98,84.98,252799998.0
2005-07-22 22:38:00,84.995,85.003,84.961,84.988,205900000.0
2005-07-22 22:39:00,85.006,85.017,84.96,84.979,313399999.0
2005-07-22 22:40:00,84.95,85.006,84.941,84.979,346400003.0
2005-07-22 22:41:00,84.966,85.017,84.956,84.981,215699999.0
2005-07-22 22:42:00,84.923,85.006,84.923,84.992,223199998.0
2005-07-22 22:43:00,84.982,85.008,84.965,84.978,240899996.0
2005-07-22 22:44:00,84.949,84.99,84.934,84.953,362900003.0
2005-07-22 22:45:00,84.958,84.993,84.944,84.97,490199998.0
2005-07-22 22:46:00,84.934,84.983,84.934,84.967,224700001.0
2005-07-22 22:47:00,84.975,84.996,84.952,84.954,334799998.0
2005-07-22 22:48:00,84.964,85.018,84.956,84.987,292700001.0
2005-07-22 22:49:00,85.019,85.03,84.978,85.0,223899998.0
2005-07-22 22:50:00,84.973,85.039,84.973,85.013,190099999.0
2005-07-22 22:51:00,85.01,85.057,84.992,85.006,365200002.0
2005-07-22 22:52:00,85.029,85.057,85.02,85.054,208800001.0
2005-07-22 22:53:00,85.046,85.063,84.993,85.013,481700001.0
2005-07-22 22:54:00,85.01,85.026,84.964,84.971,266200004.0
2005-07-22 22:55:00,84.979,85.023,84.972,84.972,359199995.0
2005-07-22 22:56:00,84.959,85.002,84.937,84.979,222900003.0
2005-07-22 22:57:00,84.987,85.028,84.978,85.021,329000001.0
2005-07-22 22:58:00,84.996,85.034,84.97,85.003,202699997.0
2005-07-22 22:59:00,85.017,85.045,84.918,84.958,406199998.0
2005-07-22 23:00:00,85.05,85.06,84.98,85.06,241800000.0
2005-07-22 23:01:00,85.0,85.05,84.97,85.03,241800000.0
2005-07-22 23:02:00,85.04,85.04,84.94,84.97,241800000.0
2005-07-22 23:03:00,84.96,85.05,84.96,85.03,241800000.0
2005-07-22 23:04:00,85.03,85.03,84.94,85.03,241800000.0
2005-07-22 23:05:00,84.99,85.03,84.95,84.96,241800000.0
2005-07-22 23:07:00,84.97,84.97,84.95,84.95,241800000.0
2005-07-22 23:08:00,84.96,84.96,84.96,84.96,241800000.0
2005-07-22 23:09:00,84.95,84.95,84.95,84.95,241800000.0
2005-07-22 23:12:00,84.93,84.93,84.93,84.93,241800000.0
2005-07-22 23:13:00,84.95,84.95,84.95,84.95,241800000.0
2005-07-22 23:15:00,85.04,85.04,85.04,85.04,241800000.0
2005-07-22 23:17:00,85.07,85.07,85.07,85.07,241800000.0
2005-07-22 23:19:00,84.97,84.97,84.97,84.97,241800000.0
2005-07-22 23:21:00,84.96,84.96,84.96,84.96,241800000.0
2005-07-22 23:29:00,85.25,85.25,85.25,85.25,241800000.0
2005-07-22 23:31:00,85.27,85.27,85.27,85.27,241800000.0
2005-07-22 23:33:00,85.24,85.24,85.24,85.24,241800000.0
2005-07-22 23:37:00,85.11,85.11,85.11,85.11,241800000.0
2005-07-22 23:39:00,85.24,85.24,85.24,85.24,241800000.0
2005-07-22 23:41:00,85.27,85.27,85.27,85.27,241800000.0
2005-07-22 23:51:00,85.28,85.28,85.28,85.28,241800000.0
2005-07-22 23:53:00,85.27,85.27,85.27,85.27,241800000.0
2005-07-24 23:00:00,84.943,84.962,84.787,84.811,241800000.0
2005-07-24 23:01:00,84.767,84.818,84.762,84.8,245599998.0
2005-07-24 23:02:00,84.812,84.82,84.767,84.767,211999999.0
2005-07-24 23:03:00,84.771,84.798,84.754,84.754,235499997.0
2005-07-24 23:04:00,84.753,84.782,84.732,84.757,218900000.0
2005-07-24 23:05:00,84.75,84.781,84.728,84.744,128500003.0
2005-07-24 23:06:00,84.754,84.783,84.744,84.762,169500001.0
2005-07-24 23:07:00,84.762,84.799,84.743,84.744,218599998.0
2005-07-24 23:08:00,84.779,84.792,84.75,84.75,211999999.0
2005-07-24 23:09:00,84.774,84.777,84.713,84.716,203799999.0
2005-07-24 23:10:00,84.724,84.772,84.714,84.728,172100000.0
2005-07-24 23:11:00,84.737,84.771,84.724,84.759,188899998.0
2005-07-24 23:12:00,84.727,84.77,84.727,84.753,196300000.0
2005-07-24 23:13:00,84.714,84.747,84.714,84.733,133100000.0
2005-07-24 23:14:00,84.713,84.731,84.692,84.711,207299999.0
2005-07-24 23:15:00,84.666,84.666,84.614,84.617,222399997.0
2005-07-24 23:16:00,84.642,84.65,84.62,84.633,224300001.0
2005-07-24 23:17:00,84.706,84.739,84.661,84.669,207299999.0
2005-07-24 23:18:00,84.652,84.743,84.647,84.727,178900000.0
2005-07-24 23:19:00,84.717,84.731,84.693,84.725,152400002.0
2005-07-24 23:20:00,84.698,84.714,84.653,84.654,286699999.0
2005-07-24 23:21:00,84.664,84.698,84.654,84.677,229699994.0
2005-07-24 23:22:00,84.63,84.631,84.58,84.609,186099999.0
2005-07-24 23:23:00,84.635,84.648,84.603,84.63,215200002.0
2005-07-24 23:24:00,84.682,84.704,84.648,84.688,205099998.0
2005-07-24 23:25:00,84.678,84.719,84.67,84.719,206199999.0
2005-07-24 23:26:00,84.65,84.693,84.626,84.639,182800000.0
2005-07-24 23:27:00,84.702,84.708,84.648,84.653,266899998.0
2005-07-24 23:28:00,84.668,84.715,84.668,84.691,93900001.0
2005-07-24 23:29:00,84.661,84.718,84.661,84.676,266500001.0
2005-07-24 23:30:00,84.683,84.732,84.683,84.703,158299998.0
2005-07-24 23:31:00,84.679,84.705,84.671,84.698,172399999.0
2005-07-24 23:32:00,84.733,84.758,84.706,84.706,154999999.0
2005-07-24 23:33:00,84.699,84.738,84.698,84.716,166500002.0
2005-07-24 23:34:00,84.762,84.772,84.692,84.703,255600000.0
2005-07-24 23:35:00,84.693,84.746,84.692,84.703,172999998.0
2005-07-24 23:36:00,84.715,84.737,84.695,84.697,344599995.0
2005-07-24 23:37:00,84.698,84.723,84.678,84.723,124900000.0
2005-07-24 23:38:00,84.721,84.731,84.698,84.706,178700001.0
2005-07-24 23:39:00,84.737,84.774,84.704,84.748,199699998.0
2005-07-24 23:40:00,84.754,84.792,84.753,84.786,224700005.0
2005-07-24 23:41:00,84.735,84.765,84.714,84.727,311500006.0
2005-07-24 23:42:00,84.765,84.784,84.737,84.756,222599998.0
2005-07-24 23:43:00,84.7,84.765,84.7,84.737,162200003.0
2005-07-24 23:44:00,84.742,84.768,84.738,84.749,150799998.0
2005-07-24 23:45:00,84.743,84.792,84.732,84.747,174299999.0
2005-07-24 23:46:00,84.798,84.809,84.772,84.772,283699994.0
2005-07-24 23:47:00,84.765,84.804,84.756,84.761,216399998.0
2005-07-24 23:48:00,84.752,84.805,84.752,84.79,248600002.0
2005-07-24 23:49:00,84.779,84.78,84.746,84.759,216899999.0
2005-07-24 23:50:00,84.784,84.815,84.761,84.794,87500000.0
2005-07-24 23:51:00,84.76,84.792,84.736,84.756,86000000.0
2005-07-24 23:52:00,84.81,84.815,84.759,84.765,225000000.0
2005-07-24 23:53:00,84.794,84.854,84.788,84.832,109900000.0
2005-07-24 23:54:00,84.869,84.869,84.809,84.817,118199998.0
2005-07-24 23:55:00,84.845,84.871,84.827,84.85,247700003.0
2005-07-24 23:56:00,84.863,84.897,84.862,84.897,125300001.0
2005-07-24 23:57:00,84.866,84.905,84.866,84.885,153700000.0
2005-07-24 23:58:00,84.879,84.91,84.876,84.89,133900002.0
2005-07-24 23:59:00,84.906,84.922,84.887,84.889,280399998.0
2005-07-25 00:00:00,84.875,84.911,84.868,84.885,255599997.0
2005-07-25 00:01:00,84.871,84.903,84.869,84.9,243200000.0
2005-07-25 00:02:00,84.864,84.882,84.838,84.857,86500000.0
2005-07-25 00:03:00,84.851,84.896,84.846,84.881,206699997.0
2005-07-25 00:04:00,84.859,84.886,84.839,84.873,318199993.0
2005-07-25 00:05:00,84.861,84.902,84.861,84.88,163200002.0
2005-07-25 00:06:00,84.848,84.9,84.836,84.9,109300000.0
2005-07-25 00:07:00,84.867,84.902,84.867,84.886,177000000.0
2005-07-25 00:08:00,84.868,84.92,84.848,84.899,240099998.0
2005-07-25 00:09:00,84.892,84.923,84.873,84.873,258300003.0
2005-07-25 00:10:00,84.868,84.895,84.853,84.869,270500001.0
2005-07-25 00:11:00,84.875,84.92,84.865,84.884,176700000.0
2005-07-25 00:12:00,84.88,84.927,84.88,84.894,179400000.0
2005-07-25 00:13:00,84.884,84.909,84.873,84.887,319699999.0
2005-07-25 00:14:00,84.889,84.935,84.88,84.891,219100001.0
2005-07-25 00:15:00,84.909,84.933,84.884,84.887,186799999.0
2005-07-25 00:16:00,84.922,84.943,84.874,84.884,164200001.0
2005-07-25 00:17:00,84.914,84.933,84.875,84.885,109400001.0
2005-07-25 00:18:00,84.88,84.909,84.878,84.896,222900001.0
2005-07-25 00:19:00,84.902,84.929,84.885,84.898,157400002.0
2005-07-25 00:20:00,84.896,84.934,84.888,84.896,201999996.0
2005-07-25 00:21:00,84.922,84.931,84.89,84.89,126500000.0
2005-07-25 00:22:00,84.874,84.901,84.866,84.886,310899997.0
2005-07-25 00:23:00,84.882,84.938,84.882,84.896,347600000.0
2005-07-25 00:24:00,84.884,84.924,84.842,84.848,184800001.0
2005-07-25 00:25:00,84.832,84.86,84.83,84.86,141699998.0
2005-07-25 00:26:00,84.863,84.898,84.857,84.898,142499999.0
2005-07-25 00:27:00,84.858,84.942,84.853,84.922,99399999.0
2005-07-25 00:28:00,84.868,84.911,84.864,84.911,222500005.0
2005-07-25 00:29:00,84.857,84.865,84.83,84.834,171800002.0
2005-07-25 00:30:00,84.861,84.885,84.827,84.827,132199998.0
2005-07-25 00:31:00,84.901,84.914,84.859,84.859,170899998.0
2005-07-25 00:32:00,84.853,84.9,84.85,84.869,218600004.0
2005-07-25 00:33:00,84.871,84.892,84.845,84.845,195299999.0
2005-07-25 00:34:00,84.866,84.896,84.842,84.853,133100000.0
2005-07-25 00:35:00,84.873,84.898,84.866,84.868,177200000.0
2005-07-25 00:36:00,84.863,84.889,84.857,84.88,391499994.0
2005-07-25 00:37:00,84.876,84.914,84.862,84.877,280099998.0
2005-07-25 00:38:00,84.881,84.919,84.871,84.911,281000001.0
2005-07-25 00:39:00,84.92,84.92,84.881,84.888,148800002.0
2005-07-25 00:40:00,84.903,84.931,84.888,84.905,137599999.0
2005-07-25 00:41:00,84.944,84.964,84.936,84.948,300399999.0
2005-07-25 00:42:00,84.975,84.993,84.957,84.97,193499997.0
2005-07-25 00:43:00,84.938,84.963,84.91,84.93,142799997.0
2005-07-25 00:44:00,84.966,84.992,84.931,84.931,170399996.0
2005-07-25 00:45:00,84.919,84.967,84.919,84.962,222000000.0
2005-07-25 00:46:00,84.984,84.994,84.965,84.972,100599998.0
2005-07-25 00:47:00,84.985,85.021,84.953,84.961,183799998.0
2005-07-25 00:48:00,84.99,85.017,84.948,84.958,149299999.0
2005-07-25 00:49:00,84.972,84.994,84.964,84.966,144299999.0
2005-07-25 00:50:00,84.959,84.969,84.939,84.955,141400000.0
2005-07-25 00:51:00,84.943,85.006,84.943,84.965,227900000.0
2005-07-25 00:52:00,84.944,85.004,84.943,84.98,180899998.0
2005-07-25 00:53:00,84.994,85.014,84.975,84.975,164499997.0
2005-07-25 00:54:00,85.0,85.011,84.956,84.964,203499998.0
2005-07-25 00:55:00,84.956,85.004,84.956,84.986,215699997.0
2005-07-25 00:56:00,84.98,85.0,84.966,84.98,240499999.0
2005-07-25 00:57:00,84.972,84.993,84.968,84.986,245499998.0
2005-07-25 00:58:00,84.999,85.014,84.984,84.984,145400000.0
2005-07-25 00:59:00,84.967,85.064,84.959,85.064,160800001.0
2005-07-25 01:00:00,85.029,85.038,84.997,84.999,336099997.0
2005-07-25 01:01:00,84.994,85.042,84.987,85.042,141700003.0
2005-07-25 01:02:00,85.02,85.056,85.015,85.055,191399999.0
2005-07-25 01:03:00,85.036,85.062,85.027,85.028,181400004.0
2005-07-25 01:04:00,85.052,85.092,85.04,85.046,190300001.0
2005-07-25 01:05:00,85.042,85.051,85.015,85.018,150300000.0
2005-07-25 01:06:00,85.022,85.022,84.979,84.992,157399999.0
2005-07-25 01:07:00,85.016,85.061,85.01,85.043,75800000.0
2005-07-25 01:08:00,85.009,85.056,85.006,85.056,246999998.0
2005-07-25 01:09:00,85.051,85.093,85.043,85.047,328500005.0
2005-07-25 01:10:00,85.049,85.059,85.019,85.033,102800001.0
2005-07-25 01:11:00,85.042,85.061,85.02,85.027,155599998.0
2005-07-25 01:12:00,85.048,85.064,85.021,85.035,197899999.0
2005-07-25 01:13:00,85.013,85.063,85.013,85.054,188800001.0
2005-07-25 01:14:00,85.02,85.071,85.009,85.023,386199992.0
2005-07-25 01:15:00,85.034,85.064,85.014,85.03,283100003.0
2005-07-25 01:16:00,85.04,85.057,85.022,85.022,212699995.0
2005-07-25 01:17:00,85.031,85.064,85.026,85.039,277200002.0
2005-07-25 01:18:00,85.012,85.028,84.989,84.991,247799996.0
2005-07-25 01:19:00,85.026,85.07,85.018,85.07,301600002.0
2005-07-25 01:20:00,85.015,85.068,85.015,85.056,205900002.0
2005-07-25 01:21:00,85.04,85.064,85.019,85.041,218599998.0
2005-07-25 01:22:00,85.043,85.104,85.037,85.068,232800000.0
2005-07-25 01:23:00,85.072,85.088,85.04,85.04,143699997.0
2005-07-25 01:24:00,85.072,85.103,85.048,85.048,100500000.0
2005-07-25 01:25:00,85.059,85.112,85.059,85.077,233799998.0
2005-07-25 01:26:00,85.057,85.1,85.057,85.077,139600000.0
2005-07-25 01:27:00,85.094,85.108,85.059,85.064,189300001.0
2005-07-25 01:28:00,85.065,85.095,85.056,85.065,231699998.0
2005-07-25 01:29:00,85.068,85.089,85.058,85.077,131900000.0
2005-07-25 01:30:00,85.062,85.098,85.045,85.045,190000000.0
2005-07-25 01:31:00,85.062,85.11,85.053,85.073,382700003.0
2005-07-25 01:32:00,85.068,85.12,85.065,85.074,278600000.0
2005-07-25 01:33:00,85.096,85.096,85.048,85.055,132099999.0
2005-07-25 01:34:00,85.029,85.09,85.029,85.07,127000000.0
2005-07-25 01:35:00,85.092,85.11,85.026,85.033,231600002.0
2005-07-25 01:36:00,85.068,85.069,85.032,85.032,215900001.0
2005-07-25 01:37:00,85.037,85.098,85.037,85.098,230900000.0
2005-07-25 01:38:00,85.043,85.102,85.042,85.08,169999998.0
2005-07-25 01:39:00,85.033,85.087,85.031,85.067,137300001.0
2005-07-25 01:40:00,85.063,85.093,85.044,85.057,304699998.0
2005-07-25 01:41:00,85.084,85.098,85.045,85.059,147900001.0
2005-07-25 01:42:00,85.063,85.099,85.044,85.063,134100001.0
2005-07-25 01:43:00,85.089,85.117,85.065,85.086,253499999.0
2005-07-25 01:44:00,85.035,85.068,85.032,85.049,178199998.0
2005-07-25 01:45:00,85.037,85.045,85.019,85.02,186499997.0
2005-07-25 01:46:00,85.048,85.068,85.034,85.063,298800001.0
2005-07-25 01:47:00,85.035,85.059,85.016,85.024,249699997.0
2005-07-25 01:48:00,85.006,85.082,85.006,85.031,174700000.0
2005-07-25 01:49:00,85.012,85.021,84.985,84.998,171300001.0
2005-07-25 01:50:00,85.035,85.067,85.028,85.039,268899997.0
2005-07-25 01:51:00,85.077,85.077,85.016,85.021,177999998.0
2005-07-25 01:52:00,85.033,85.07,85.02,85.03,248099998.0
2005-07-25 01:53:00,85.027,85.056,84.999,85.007,266600002.0
2005-07-25 01:54:00,85.012,85.04,84.987,85.001,190699999.0
2005-07-25 01:55:00,85.022,85.048,85.012,85.025,149199996.0
2005-07-25 01:56:00,85.027,85.034,84.963,84.963,222900003.0
2005-07-25 01:57:00,84.994,84.997,84.966,84.966,190500001.0
2005-07-25 01:58:00,85.0,85.019,84.983,84.996,189499996.0
2005-07-25 01:59:00,84.994,85.059,84.989,85.019,223300000.0
2005-07-25 02:00:00,85.016,85.058,84.999,85.05,255399998.0
2005-07-25 02:01:00,85.063,85.063,84.988,84.994,281499999.0
2005-07-25 02:02:00,85.011,85.037,85.003,85.003,174100000.0
2005-07-25 02:03:00,85.0,85.046,85.0,85.027,165500000.0
2005-07-25 02:04:00,85.005,85.051,85.005,85.017,208099998.0
2005-07-25 02:05:00,85.0,85.06,85.0,85.039,121200001.0
2005-07-25 02:06:00,84.99,85.008,84.975,84.984,69400000.0
2005-07-25 02:07:00,84.98,85.034,84.979,84.984,351100003.0
2005-07-25 02:08:00,84.977,85.032,84.973,84.983,208600001.0
2005-07-25 02:09:00,84.968,85.016,84.966,84.995,160899999.0
2005-07-25 02:10:00,84.994,85.024,84.972,84.978,180800002.0
2005-07-25 02:11:00,84.98,85.041,84.98,85.005,216999999.0
2005-07-25 02:12:00,85.005,85.014,84.985,84.985,264199998.0
2005-07-25 02:13:00,84.993,85.022,84.993,85.01,147000000.0
2005-07-25 02:14:00,84.995,85.044,84.995,85.006,138499998.0
2005-07-25 02:15:00,85.044,85.071,85.009,85.009,281800001.0
2005-07-25 02:16:00,85.025,85.042,85.004,85.004,131799997.0
2005-07-25 02:17:00,85.022,85.037,84.991,84.991,155800002.0
2005-07-25 02:18:00,84.994,85.073,84.994,85.07,181100003.0
2005-07-25 02:19:00,84.996,85.025,84.991,84.991,241500001.0
2005-07-25 02:20:00,85.064,85.064,85.003,85.003,183599998.0
2005-07-25 02:21:00,85.023,85.043,85.004,85.04,284100000.0
2005-07-25 02:22:00,85.0,85.055,85.0,85.023,176999999.0
2005-07-25 02:23:00,85.003,85.05,85.0,85.023,170099999.0
2005-07-25 02:24:00,85.006,85.052,84.989,84.993,176800002.0
2005-07-25 02:25:00,84.967,85.015,84.954,84.979,183600000.0
2005-07-25 02:26:00,84.968,85.016,84.968,84.995,92699997.0
2005-07-25 02:27:00,84.977,84.994,84.951,84.965,243200002.0
2005-07-25 02:28:00,84.995,85.005,84.972,84.986,242900000.0
2005-07-25 02:29:00,84.976,85.033,84.976,85.007,241399998.0
2005-07-25 02:30:00,84.997,85.022,84.969,84.975,205399998.0
2005-07-25 02:31:00,84.991,85.014,84.964,84.984,175399999.0
2005-07-25 02:32:00,84.97,85.003,84.956,84.971,284199997.0
2005-07-25 02:33:00,84.993,85.014,84.968,84.968,187499998.0
2005-07-25 02:34:00,84.967,85.01,84.954,84.995,136699999.0
2005-07-25 02:35:00,84.962,84.991,84.938,84.949,115700001.0
2005-07-25 02:36:00,84.946,84.962,84.927,84.95,307399996.0
2005-07-25 02:37:00,84.962,84.976,84.942,84.945,256600003.0
2005-07-25 02:38:00,84.975,85.03,84.975,84.999,288499997.0
2005-07-25 02:39:00,84.958,85.001,84.956,84.984,185599997.0
2005-07-25 02:40:00,85.001,85.026,84.982,84.992,244000003.0
2005-07-25 02:41:00,85.0,85.01,84.972,84.995,143599997.0
2005-07-25 02:42:00,85.002,85.011,84.964,84.979,170099999.0
2005-07-25 02:43:00,84.98,85.012,84.947,84.989,263399999.0
2005-07-25 02:44:00,85.007,85.013,84.965,84.965,178699999.0
2005-07-25 02:45:00,85.017,85.024,84.988,84.992,253099999.0
2005-07-25 02:46:00,84.989,85.015,84.987,85.01,150099998.0
2005-07-25 02:47:00,84.983,85.028,84.973,85.008,222900001.0
2005-07-25 02:48:00,85.031,85.053,85.017,85.039,156200002.0
2005-07-25 02:49:00,85.067,85.086,85.046,85.047,212200000.0
2005-07-25 02:50:00,85.067,85.105,85.049,85.07,196699999.0
2005-07-25 02:51:00,85.077,85.078,85.053,85.057,149800002.0
2005-07-25 02:52:00,85.067,85.104,85.05,85.054,236599993.0
2005-07-25 02:53:00,85.067,85.075,85.04,85.049,280699999.0
2005-07-25 02:54:00,85.037,85.084,85.035,85.062,183200000.0
2005-07-25 02:55:00,85.038,85.057,85.014,85.025,107200000.0
2005-07-25 02:56:00,85.005,85.065,85.005,85.045,262900001.0
2005-07-25 02:57:00,85.045,85.076,85.025,85.025,252100001.0
2005-07-25 02:58:00,85.017,85.071,85.01,85.03,172000000.0
2005-07-25 02:59:00,85.02,85.02,84.973,84.977,64300000.0
2005-07-25 03:00:00,85.002,85.031,84.939,84.946,227499999.0
2005-07-25 03:01:00,84.943,84.994,84.939,84.963,188200000.0
2005-07-25 03:02:00,84.948,85.011,84.946,84.948,216399998.0
2005-07-25 03:03:00,84.928,84.994,84.92,84.994,283999995.0
2005-07-25 03:04:00,84.97,84.993,84.948,84.981,186200003.0
2005-07-25 03:05:00,84.95,84.969,84.932,84.946,156999998.0
2005-07-25 03:06:00,84.968,84.989,84.937,84.937,148500001.0
2005-07-25 03:07:00,84.939,84.959,84.938,84.955,165300000.0
2005-07-25 03:08:00,84.967,84.995,84.951,84.995,268200001.0
2005-07-25 03:09:00,84.972,85.005,84.966,85.0,214099998.0
2005-07-25 03:10:00,84.946,84.978,84.939,84.97,197899999.0
2005-07-25 03:11:00,84.97,85.002,84.958,84.986,158400002.0
2005-07-25 03:12:00,84.957,85.0,84.918,84.95,284099997.0
2005-07-25 03:13:00,84.975,85.006,84.975,84.989,95200000.0
2005-07-25 03:14:00,84.96,84.988,84.926,84.934,168400001.0
2005-07-25 03:15:00,84.948,84.99,84.945,84.969,159299998.0
2005-07-25 03:16:00,84.947,84.985,84.947,84.967,194799996.0
2005-07-25 03:17:00,84.949,84.985,84.948,84.981,256800002.0
2005-07-25 03:18:00,84.941,84.98,84.935,84.98,188399997.0
2005-07-25 03:19:00,84.949,84.964,84.929,84.945,119799999.0
2005-07-25 03:20:00,84.963,84.992,84.941,84.941,211800000.0
2005-07-25 03:21:00,84.945,84.966,84.925,84.948,237099998.0
2005-07-25 03:22:00,84.966,84.974,84.929,84.942,204500002.0
2005-07-25 03:23:00,84.972,84.986,84.946,84.953,165100000.0
2005-07-25 03:24:00,84.962,84.99,84.927,84.927,148100000.0
2005-07-25 03:25:00,84.952,84.975,84.936,84.95,230599998.0
2005-07-25 03:26:00,84.917,84.978,84.906,84.931,140900001.0
2005-07-25 03:27:00,84.954,84.971,84.944,84.953,116800000.0
2005-07-25 03:28:00,84.968,84.997,84.952,84.962,142300000.0
2005-07-25 03:29:00,84.958,84.969,84.936,84.945,236099996.0
2005-07-25 03:30:00,85.024,85.028,84.947,84.947,282500003.0
2005-07-25 03:31:00,84.947,84.994,84.947,84.977,188500001.0
2005-07-25 03:32:00,84.956,85.001,84.956,84.972,222500003.0
2005-07-25 03:33:00,84.972,84.985,84.947,84.955,201100000.0
2005-07-25 03:34:00,84.963,84.998,84.941,84.962,155300000.0
2005-07-25 03:35:00,85.004,85.019,84.956,84.978,158299998.0
2005-07-25 03:36:00,84.959,84.964,84.931,84.935,180399999.0
2005-07-25 03:37:00,84.968,84.982,84.946,84.96,206399997.0
2005-07-25 03:38:00,84.966,84.977,84.948,84.948,151099999.0
2005-07-25 03:39:00,84.918,84.946,84.914,84.93,216600000.0
2005-07-25 03:40:00,84.916,84.971,84.906,84.909,210999996.0
2005-07-25 03:41:00,84.901,84.959,84.901,84.952,234400001.0
2005-07-25 03:42:00,84.911,84.943,84.89,84.9,87800000.0
2005-07-25 03:43:00,84.924,84.928,84.845,84.845,193200001.0
2005-07-25 03:44:00,84.901,84.934,84.874,84.89,232300000.0
2005-07-25 03:45:00,84.913,84.935,84.868,84.868,125700000.0
2005-07-25 03:46:00,84.887,84.937,84.872,84.883,237999996.0
2005-07-25 03:47:00,84.901,84.928,84.881,84.912,217299999.0
2005-07-25 03:48:00,84.876,84.894,84.868,84.887,200800002.0
2005-07-25 03:49:00,84.899,84.924,84.878,84.898,207600000.0
2005-07-25 03:50:00,84.898,84.927,84.88,84.897,118200000.0
2005-07-25 03:51:00,84.878,84.937,84.865,84.928,267699998.0
2005-07-25 03:52:00,84.885,84.928,84.885,84.901,120600000.0
2005-07-25 03:53:00,84.888,84.92,84.888,84.915,220400002.0
2005-07-25 03:54:00,84.886,84.955,84.886,84.932,155400001.0
2005-07-25 03:55:00,84.894,84.925,84.894,84.925,94199999.0
2005-07-25 03:56:00,84.915,84.951,84.911,84.923,269300000.0
2005-07-25 03:57:00,84.906,84.946,84.906,84.923,149899999.0
2005-07-25 03:58:00,84.924,84.956,84.91,84.928,144499998.0
2005-07-25 03:59:00,84.937,84.947,84.917,84.926,182900000.0
2005-07-25 04:00:00,84.93,84.98,84.914,84.918,190000000.0
2005-07-25 04:01:00,84.926,84.958,84.926,84.939,179799998.0
2005-07-25 04:02:00,84.91,84.95,84.906,84.916,71800000.0
2005-07-25 04:03:00,84.938,84.954,84.907,84.907,200799999.0
2005-07-25 04:04:00,84.933,84.942,84.897,84.922,352999996.0
2005-07-25 04:05:00,84.926,84.941,84.914,84.925,150500000.0
2005-07-25 04:06:00,84.947,84.968,84.916,84.916,121900001.0
2005-07-25 04:07:00,84.926,84.953,84.923,84.937,263500000.0
2005-07-25 04:08:00,84.921,84.936,84.904,84.914,190300000.0
2005-07-25 04:09:00,84.939,84.969,84.936,84.956,166700003.0
2005-07-25 04:10:00,84.973,84.991,84.934,84.948,187599997.0
2005-07-25 04:11:00,84.958,84.972,84.94,84.94,264199999.0
2005-07-25 04:12:00,84.959,84.995,84.948,84.974,158999998.0
2005-07-25 04:13:00,84.942,84.991,84.941,84.96,261499998.0
2005-07-25 04:14:00,84.99,85.002,84.968,84.983,228699999.0
2005-07-25 04:15:00,84.996,85.053,84.996,85.044,234399996.0
2005-07-25 04:16:00,85.047,85.072,85.038,85.063,222500000.0
2005-07-25 04:17:00,85.062,85.066,85.037,85.044,247299998.0
2005-07-25 04:18:00,85.066,85.066,85.026,85.029,189499998.0
2005-07-25 04:19:00,85.038,85.049,85.021,85.044,282499996.0
2005-07-25 04:20:00,85.033,85.071,85.033,85.053,113899999.0
2005-07-25 04:21:00,85.033,85.033,85.016,85.016,53700002.0
2005-07-25 04:22:00,85.029,85.065,85.022,85.063,123299999.0
2005-07-25 04:23:00,85.013,85.037,85.007,85.011,277000000.0
2005-07-25 04:24:00,85.006,85.059,85.006,85.045,180899999.0
2005-07-25 04:25:00,85.032,85.056,85.017,85.033,196899999.0
2005-07-25 04:26:00,85.015,85.052,85.009,85.013,128199999.0
2005-07-25 04:27:00,85.031,85.053,85.011,85.011,167700004.0
2005-07-25 04:28:00,85.002,85.031,84.995,85.014,242900001.0
2005-07-25 04:29:00,85.01,85.062,85.005,85.022,188199999.0
2005-07-25 04:30:00,84.993,85.043,84.993,85.02,231300001.0
2005-07-25 04:31:00,85.057,85.064,85.022,85.022,271399999.0
2005-07-25 04:32:00,85.031,85.048,85.004,85.036,257900002.0
2005-07-25 04:33:00,85.001,85.042,84.992,85.002,196500001.0
2005-07-25 04:34:00,85.01,85.057,85.005,85.005,229399998.0
2005-07-25 04:35:00,85.013,85.052,85.0,85.037,148199998.0
2005-07-25 04:36:00,85.026,85.048,85.01,85.018,108099998.0
2005-07-25 04:37:00,84.99,85.033,84.99,85.025,210599996.0
2005-07-25 04:38:00,85.028,85.064,85.025,85.025,174700003.0
2005-07-25 04:39:00,85.027,85.049,85.012,85.031,80500000.0
2005-07-25 04:40:00,85.024,85.064,85.013,85.015,186299999.0
2005-07-25 04:41:00,85.019,85.058,85.016,85.029,275600005.0
2005-07-25 04:42:00,85.032,85.07,85.024,85.064,276900000.0
2005-07-25 04:43:00,85.025,85.054,85.025,85.041,149699999.0
2005-07-25 04:44:00,85.055,85.077,85.024,85.041,228499998.0
2005-07-25 04:45:00,85.034,85.076,85.026,85.056,207000002.0
2005-07-25 04:46:00,85.042,85.07,85.026,85.053,187700001.0
2005-07-25 04:47:00,85.035,85.081,85.035,85.063,151099999.0
2005-07-25 04:48:00,85.053,85.086,85.042,85.044,211699999.0
2005-07-25 04:49:00,85.052,85.078,85.039,85.045,91800000.0
2005-07-25 04:50:00,85.043,85.057,85.024,85.05,157100000.0
2005-07-25 04:51:00,85.069,85.092,85.055,85.055,337599997.0
2005-07-25 04:52:00,85.067,85.129,85.062,85.09,148900002.0
2005-07-25 04:53:00,85.117,85.12,85.079,85.079,347299999.0
2005-07-25 04:54:00,85.085,85.116,85.06,85.092,300999998.0
2005-07-25 04:55:00,85.094,85.125,85.065,85.065,299100002.0
2005-07-25 04:56:00,85.07,85.08,85.053,85.059,195700002.0
2005-07-25 04:57:00,85.109,85.109,85.065,85.065,208599997.0
2005-07-25 04:58:00,85.088,85.1,85.061,85.081,261099999.0
2005-07-25 04:59:00,85.082,85.096,85.065,85.065,103300002.0
2005-07-25 05:00:00,85.084,85.11,85.082,85.11,179600001.0
2005-07-25 05:01:00,85.082,85.102,85.057,85.082,239100001.0
2005-07-25 05:02:00,85.07,85.092,85.055,85.065,171999996.0
2005-07-25 05:03:00,85.057,85.096,85.057,85.088,128899999.0
2005-07-25 05:04:00,85.08,85.098,85.068,85.079,172799997.0
2005-07-25 05:05:00,85.094,85.109,85.055,85.057,146400001.0
2005-07-25 05:06:00,85.069,85.094,85.054,85.071,207099997.0
2005-07-25 05:07:00,85.107,85.118,85.085,85.108,171299999.0
2005-07-25 05:08:00,85.083,85.128,85.079,85.098,89100000.0
2005-07-25 05:09:00,85.103,85.142,85.103,85.12,245599996.0
2005-07-25 05:10:00,85.08,85.151,85.08,85.151,197299997.0
2005-07-25 05:11:00,85.117,85.145,85.083,85.093,214400001.0
2005-07-25 05:12:00,85.104,85.153,85.101,85.14,178200001.0
2005-07-25 05:13:00,85.124,85.161,85.113,85.138,190200001.0
2005-07-25 05:14:00,85.12,85.139,85.097,85.103,307200002.0
2005-07-25 05:15:00,85.107,85.148,85.097,85.097,186600001.0
2005-07-25 05:16:00,85.083,85.126,85.083,85.126,272899998.0
2005-07-25 05:17:00,85.108,85.154,85.094,85.121,298800001.0
2005-07-25 05:18:00,85.128,85.163,85.118,85.138,174700001.0
2005-07-25 05:19:00,85.152,85.167,85.114,85.114,175700002.0
2005-07-25 05:20:00,85.133,85.164,85.119,85.133,199900004.0
2005-07-25 05:21:00,85.166,85.166,85.124,85.124,227300001.0
2005-07-25 05:22:00,85.148,85.156,85.092,85.092,356599995.0
2005-07-25 05:23:00,85.089,85.151,85.089,85.118,187199998.0
2005-07-25 05:24:00,85.111,85.144,85.101,85.111,179300002.0
2005-07-25 05:25:00,85.093,85.129,85.093,85.115,125999998.0
2005-07-25 05:26:00,85.136,85.147,85.112,85.112,123500000.0
2005-07-25 05:27:00,85.15,85.151,85.108,85.108,207299998.0
2005-07-25 05:28:00,85.128,85.174,85.123,85.144,140100001.0
2005-07-25 05:29:00,85.134,85.179,85.127,85.142,234399999.0
2005-07-25 05:30:00,85.128,85.171,85.124,85.13,264400000.0
2005-07-25 05:31:00,85.134,85.172,85.108,85.108,297699999.0
2005-07-25 05:32:00,85.1,85.158,85.1,85.15,192699997.0
2005-07-25 05:33:00,85.141,85.161,85.099,85.102,119000000.0
2005-07-25 05:34:00,85.082,85.131,85.073,85.131,163599998.0
2005-07-25 05:35:00,85.094,85.129,85.088,85.097,198099998.0
2005-07-25 05:36:00,85.108,85.124,85.085,85.085,120899999.0
2005-07-25 05:37:00,85.108,85.126,85.075,85.075,224199999.0
2005-07-25 05:38:00,85.071,85.085,85.057,85.073,273700001.0
2005-07-25 05:39:00,85.109,85.109,85.065,85.073,116799999.0
2005-07-25 05:40:00,85.058,85.091,85.058,85.071,138599999.0
2005-07-25 05:41:00,85.067,85.067,85.034,85.036,293899992.0
2005-07-25 05:42:00,85.059,85.084,85.043,85.043,171999999.0
2005-07-25 05:43:00,85.071,85.08,85.05,85.08,107100000.0
2005-07-25 05:44:00,85.057,85.072,85.045,85.055,111399999.0
2005-07-25 05:45:00,85.077,85.078,85.023,85.03,209300003.0
2005-07-25 05:46:00,85.01,85.072,85.01,85.072,230600001.0
2005-07-25 05:47:00,85.038,85.07,85.001,85.015,122700002.0
2005-07-25 05:48:00,85.034,85.051,85.012,85.03,209199999.0
2005-07-25 05:49:00,85.021,85.057,85.003,85.003,215999999.0
2005-07-25 05:50:00,85.022,85.031,85.003,85.003,122999999.0
2005-07-25 05:51:00,85.02,85.04,85.002,85.03,141999998.0
2005-07-25 05:52:00,85.021,85.042,85.007,85.017,247700001.0
2005-07-25 05:53:00,85.03,85.061,84.997,84.997,211800001.0
2005-07-25 05:54:00,85.018,85.046,85.0,85.002,263900001.0
2005-07-25 05:55:00,85.013,85.052,85.013,85.045,144999998.0
2005-07-25 05:56:00,85.036,85.058,85.027,85.055,144900001.0
2005-07-25 05:57:00,85.065,85.078,85.017,85.025,194000003.0
2005-07-25 05:58:00,84.998,85.031,84.998,85.014,157600001.0
2005-07-25 05:59:00,85.027,85.043,85.004,85.004,170600001.0
2005-07-25 06:00:00,85.018,85.06,85.003,85.008,168000000.0
2005-07-25 06:01:00,85.021,85.047,85.003,85.025,150400000.0
2005-07-25 06:02:00,85.0,85.037,84.989,85.028,200600003.0
2005-07-25 06:03:00,84.999,85.04,84.986,85.022,208599996.0
2005-07-25 06:04:00,85.007,85.026,84.991,85.002,191500001.0
2005-07-25 06:05:00,85.037,85.037,84.988,84.989,174600000.0
2005-07-25 06:06:00,85.006,85.033,84.995,85.011,123700000.0
2005-07-25 06:07:00,85.033,85.056,85.015,85.038,224700000.0
2005-07-25 06:08:00,85.037,85.045,84.998,85.029,224400002.0
2005-07-25 06:09:00,85.019,85.027,84.995,84.995,210300001.0
2005-07-25 06:10:00,85.024,85.042,84.996,85.004,183600001.0
2005-07-25 06:11:00,85.029,85.03,84.998,85.021,216800001.0
2005-07-25 06:12:00,85.007,85.029,84.989,85.008,185899999.0
2005-07-25 06:13:00,85.006,85.034,84.991,85.006,166299999.0
2005-07-25 06:14:00,85.031,85.051,84.98,84.98,173600003.0
2005-07-25 06:15:00,85.028,85.036,84.992,85.0,236099998.0
2005-07-25 06:16:00,85.022,85.052,85.018,85.05,270099995.0
2005-07-25 06:17:00,85.022,85.058,85.022,85.048,111300000.0
2005-07-25 06:18:00,85.028,85.069,85.017,85.017,289099997.0
2005-07-25 06:19:00,85.033,85.073,85.011,85.027,182299997.0
2005-07-25 06:20:00,85.01,85.056,85.01,85.033,246099996.0
2005-07-25 06:21:00,85.032,85.064,85.029,85.051,167999999.0
2005-07-25 06:22:00,85.064,85.067,85.031,85.031,197200000.0
2005-07-25 06:23:00,85.039,85.076,85.033,85.051,193199999.0
2005-07-25 06:24:00,85.031,85.078,85.026,85.055,251399993.0
2005-07-25 06:25:00,85.032,85.063,85.025,85.033,224600002.0
2005-07-25 06:26:00,85.016,85.055,85.016,85.028,123200002.0
2005-07-25 06:27:00,85.008,85.066,85.008,85.066,137699999.0
2005-07-25 06:28:00,85.022,85.075,85.022,85.033,226499998.0
2005-07-25 06:29:00,85.015,85.053,84.992,85.053,132000002.0
2005-07-25 06:30:00,85.015,85.065,85.015,85.065,186200000.0
2005-07-25 06:31:00,85.026,85.062,85.026,85.052,169299999.0
2005-07-25 06:32:00,85.029,85.084,85.029,85.072,172999999.0
2005-07-25 06:33:00,85.035,85.065,85.035,85.062,221300002.0
2005-07-25 06:34:00,85.035,85.069,85.023,85.045,259699999.0
2005-07-25 06:35:00,85.018,85.055,85.003,85.02,147899999.0
2005-07-25 06:36:00,85.013,85.02,84.996,84.997,221499999.0
2005-07-25 06:37:00,84.999,85.045,84.999,85.011,244600003.0
2005-07-25 06:38:00,85.015,85.052,85.0,85.012,284200000.0
2005-07-25 06:39:00,85.023,85.046,84.989,85.004,161500002.0
2005-07-25 06:40:00,85.014,85.027,84.997,85.003,232499998.0
2005-07-25 06:41:00,85.008,85.03,84.992,85.003,176999999.0
2005-07-25 06:42:00,84.999,85.041,84.986,84.989,281400000.0
2005-07-25 06:43:00,85.001,85.026,84.983,84.993,252400002.0
2005-07-25 06:44:00,84.979,85.01,84.971,84.982,201100004.0
2005-07-25 06:45:00,84.987,85.013,84.986,84.986,129200000.0
2005-07-25 06:46:00,85.005,85.032,84.988,84.988,187799999.0
2005-07-25 06:47:00,85.006,85.029,84.992,85.022,166099996.0
2005-07-25 06:48:00,84.997,85.033,84.995,85.024,278599995.0
2005-07-25 06:49:00,84.974,85.034,84.972,85.02,190700002.0
2005-07-25 06:50:00,85.008,85.039,84.996,85.018,143800000.0
2005-07-25 06:51:00,85.032,85.053,84.993,84.993,132200000.0
2005-07-25 06:52:00,85.001,85.043,84.995,84.995,255099997.0
2005-07-25 06:53:00,84.993,85.035,84.986,85.016,133400001.0
2005-07-25 06:54:00,85.007,85.034,85.003,85.013,183600002.0
2005-07-25 06:55:00,85.002,85.032,84.994,85.03,172799999.0
2005-07-25 06:56:00,85.002,85.036,84.986,85.019,262100001.0
2005-07-25 06:57:00,84.983,85.011,84.964,84.97,251000001.0
2005-07-25 06:58:00,84.978,85.013,84.969,84.977,189600001.0
2005-07-25 06:59:00,84.988,85.023,84.983,85.023,144900000.0
2005-07-25 07:00:00,84.995,85.031,84.995,85.002,132000000.0
2005-07-25 07:01:00,84.978,85.022,84.978,84.996,150999999.0
2005-07-25 07:02:00,84.977,85.036,84.972,85.036,237599999.0
2005-07-25 07:03:00,84.998,85.026,84.987,84.99,262400002.0
2005-07-25 07:04:00,85.003,85.026,84.991,85.015,189200000.0
2005-07-25 07:05:00,84.976,85.027,84.976,85.0,192500000.0
2005-07-25 07:06:00,85.007,85.025,84.978,84.981,213099998.0
2005-07-25 07:07:00,85.0,85.016,84.977,85.003,202900000.0
2005-07-25 07:08:00,84.996,84.996,84.954,84.963,92700000.0
2005-07-25 07:09:00,84.947,84.99,84.947,84.987,185699996.0
2005-07-25 07:10:00,84.993,85.014,84.957,84.97,238400002.0
2005-07-25 07:11:00,84.98,85.007,84.949,84.956,142399996.0
2005-07-25 07:12:00,84.927,85.01,84.927,85.01,163700003.0
2005-07-25 07:13:00,84.953,84.98,84.945,84.956,204200000.0
2005-07-25 07:14:00,84.975,84.996,84.953,84.982,285400003.0
2005-07-25 07:15:00,84.947,84.983,84.935,84.953,145400001.0
2005-07-25 07:16:00,84.952,84.988,84.924,84.948,188299998.0
2005-07-25 07:17:00,84.958,84.993,84.951,84.98,110000000.0
2005-07-25 07:18:00,84.951,84.966,84.93,84.952,134399998.0
2005-07-25 07:19:00,85.008,85.019,84.967,84.967,204700003.0
2005-07-25 07:20:00,84.974,85.004,84.958,84.966,235000000.0
2005-07-25 07:21:00,84.951,84.995,84.946,84.951,184899999.0
2005-07-25 07:22:00,84.955,84.997,84.951,84.983,93900000.0
2005-07-25 07:23:00,84.966,84.999,84.952,84.972,173199998.0
2005-07-25 07:24:00,84.983,85.013,84.97,84.989,245200003.0
2005-07-25 07:25:00,84.971,85.035,84.971,85.003,219300001.0
2005-07-25 07:26:00,85.009,85.021,84.983,85.0,283700002.0
2005-07-25 07:27:00,85.01,85.03,84.987,85.005,174199999.0
2005-07-25 07:28:00,85.005,85.038,84.992,85.006,206700000.0
2005-07-25 07:29:00,85.019,85.047,85.014,85.041,227799999.0
2005-07-25 07:30:00,85.045,85.066,85.024,85.035,126600000.0
2005-07-25 07:31:00,85.06,85.079,85.033,85.033,223300001.0
2005-07-25 07:32:00,85.031,85.086,85.031,85.041,204899997.0
2005-07-25 07:33:00,85.047,85.054,85.014,85.014,249999999.0
2005-07-25 07:34:00,85.052,85.071,85.025,85.041,137799999.0
2005-07-25 07:35:00,85.04,85.074,85.023,85.034,210900000.0
2005-07-25 07:36:00,85.035,85.067,85.017,85.067,274299999.0
2005-07-25 07:37:00,85.031,85.059,85.023,85.029,171099998.0
2005-07-25 07:38:00,85.036,85.08,85.026,85.054,183600001.0
2005-07-25 07:39:00,85.059,85.091,85.057,85.072,106599999.0
2005-07-25 07:40:00,85.034,85.083,85.021,85.039,246899998.0
2005-07-25 07:41:00,85.041,85.055,85.005,85.008,209399998.0
2005-07-25 07:42:00,85.0,85.05,85.0,85.025,201799999.0
2005-07-25 07:43:00,85.027,85.077,85.024,85.056,173499999.0
2005-07-25 07:44:00,85.042,85.059,85.011,85.027,88600000.0
2005-07-25 07:45:00,85.019,85.02,84.992,84.996,233000001.0
2005-07-25 07:46:00,84.995,85.049,84.978,85.021,78600000.0
2005-07-25 07:47:00,85.015,85.04,84.992,85.018,207600002.0
2005-07-25 07:48:00,85.002,85.021,84.989,85.011,263699997.0
2005-07-25 07:49:00,85.007,85.02,84.989,85.003,292200002.0
2005-07-25 07:50:00,85.008,85.046,84.97,85.007,256000000.0
2005-07-25 07:51:00,85.034,85.068,85.023,85.052,187800001.0
2005-07-25 07:52:00,85.072,85.081,85.006,85.022,117700001.0
2005-07-25 07:53:00,85.024,85.059,85.011,85.059,238100000.0
2005-07-25 07:54:00,85.024,85.06,85.024,85.057,158699999.0
2005-07-25 07:55:00,85.034,85.086,85.034,85.083,298199995.0
2005-07-25 07:56:00,85.059,85.093,85.042,85.068,178799999.0
2005-07-25 07:57:00,85.102,85.109,85.065,85.07,134099999.0
2005-07-25 07:58:00,85.09,85.117,85.08,85.08,143600000.0
2005-07-25 07:59:00,85.067,85.103,85.055,85.068,127099998.0
2005-07-25 08:00:00,85.059,85.059,85.014,85.014,120800000.0
2005-07-25 08:01:00,85.046,85.074,85.034,85.034,96500000.0
2005-07-25 08:02:00,85.035,85.087,85.035,85.068,138200004.0
2005-07-25 08:03:00,85.06,85.099,85.058,85.072,181800002.0
2005-07-25 08:04:00,85.073,85.105,85.055,85.072,152700001.0
2005-07-25 08:05:00,85.073,85.107,85.064,85.068,211600004.0
2005-07-25 08:06:00,85.09,85.124,85.082,85.082,202200001.0
2005-07-25 08:07:00,85.083,85.126,85.073,85.073,238399998.0
2005-07-25 08:08:00,85.075,85.102,85.072,85.083,207100003.0
2005-07-25 08:09:00,85.105,85.124,85.082,85.094,265400001.0
2005-07-25 08:10:00,85.095,85.113,85.071,85.099,216200004.0
2005-07-25 08:11:00,85.072,85.095,85.042,85.042,195999997.0
2005-07-25 08:12:00,85.066,85.102,85.057,85.074,198299999.0
2005-07-25 08:13:00,85.076,85.114,85.058,85.069,230500001.0
2005-07-25 08:14:00,85.067,85.074,85.053,85.057,173100000.0
2005-07-25 08:15:00,85.1,85.125,85.073,85.073,187099998.0
2005-07-25 08:16:00,85.043,85.069,85.043,85.069,201000001.0
2005-07-25 08:17:00,85.09,85.109,85.072,85.072,206299999.0
2005-07-25 08:18:00,85.072,85.118,85.056,85.089,192499999.0
2005-07-25 08:19:00,85.09,85.122,85.082,85.09,135300001.0
2005-07-25 08:20:00,85.078,85.1,85.067,85.098,176800002.0
2005-07-25 08:21:00,85.099,85.111,85.073,85.073,210600001.0
2005-07-25 08:22:00,85.05,85.094,85.05,85.094,79700001.0
2005-07-25 08:23:00,85.123,85.135,85.101,85.101,156400002.0
2005-07-25 08:24:00,85.097,85.099,85.076,85.087,174299999.0
2005-07-25 08:25:00,85.093,85.138,85.09,85.09,249500000.0
2005-07-25 08:26:00,85.073,85.104,85.073,85.099,70200000.0
2005-07-25 08:27:00,85.083,85.128,85.082,85.1,169299998.0
2005-07-25 08:28:00,85.101,85.125,85.082,85.096,238300000.0
2005-07-25 08:29:00,85.107,85.125,85.088,85.099,138800001.0
2005-07-25 08:30:00,85.096,85.135,85.091,85.128,187500000.0
2005-07-25 08:31:00,85.106,85.143,85.098,85.111,118299998.0
2005-07-25 08:32:00,85.115,85.135,85.077,85.095,276499999.0
2005-07-25 08:33:00,85.087,85.135,85.087,85.135,197600001.0
2005-07-25 08:34:00,85.088,85.122,85.075,85.089,111300000.0
2005-07-25 08:35:00,85.096,85.124,85.095,85.118,166399997.0
2005-07-25 08:36:00,85.125,85.145,85.103,85.114,330999997.0
2005-07-25 08:37:00,85.135,85.149,85.104,85.121,212099999.0
2005-07-25 08:38:00,85.125,85.148,85.11,85.124,219200000.0
2005-07-25 08:39:00,85.128,85.147,85.108,85.138,257699999.0
2005-07-25 08:40:00,85.118,85.14,85.108,85.123,302899998.0
2005-07-25 08:41:00,85.146,85.166,85.109,85.13,178900001.0
2005-07-25 08:42:00,85.117,85.126,85.104,85.108,143799996.0
2005-07-25 08:43:00,85.135,85.166,85.118,85.128,206700001.0
2005-07-25 08:44:00,85.114,85.143,85.114,85.135,347400002.0
2005-07-25 08:45:00,85.129,85.155,85.117,85.141,140700000.0
2005-07-25 08:46:00,85.132,85.134,85.107,85.107,187899999.0
2005-07-25 08:47:00,85.114,85.116,85.091,85.093,238600001.0
2005-07-25 08:48:00,85.111,85.113,85.087,85.087,78900000.0
2005-07-25 08:49:00,85.101,85.147,85.092,85.132,197500002.0
2005-07-25 08:50:00,85.103,85.122,85.066,85.075,192499999.0
2005-07-25 08:51:00,85.057,85.083,85.041,85.06,249300001.0
2005-07-25 08:52:00,85.075,85.096,85.062,85.07,72300000.0
2005-07-25 08:53:00,85.098,85.128,85.082,85.094,226800000.0
2005-07-25 08:54:00,85.085,85.121,85.069,85.121,97200002.0
2005-07-25 08:55:00,85.103,85.12,85.099,85.113,113900000.0
2005-07-25 08:56:00,85.129,85.151,85.12,85.12,206100002.0
2005-07-25 08:57:00,85.169,85.176,85.117,85.117,186500003.0
2005-07-25 08:58:00,85.106,85.134,85.106,85.134,153199998.0
2005-07-25 08:59:00,85.139,85.165,85.136,85.155,239500000.0
2005-07-25 09:00:00,85.129,85.16,85.118,85.129,242699999.0
2005-07-25 09:01:00,85.139,85.159,85.128,85.128,154700000.0
2005-07-25 09:02:00,85.133,85.153,85.11,85.122,140299999.0
2005-07-25 09:03:00,85.145,85.161,85.114,85.142,227499999.0
2005-07-25 09:04:00,85.108,85.128,85.096,85.096,207500000.0
2005-07-25 09:05:00,85.109,85.125,85.088,85.107,191800000.0
2005-07-25 09:06:00,85.118,85.127,85.097,85.114,162700000.0
2005-07-25 09:07:00,85.131,85.162,85.124,85.13,107800001.0
2005-07-25 09:08:00,85.14,85.14,85.104,85.121,164500000.0
2005-07-25 09:09:00,85.097,85.143,85.086,85.143,102800001.0
2005-07-25 09:10:00,85.132,85.166,85.125,85.141,136499999.0
2005-07-25 09:11:00,85.142,85.153,85.123,85.123,130100000.0
2005-07-25 09:12:00,85.108,85.147,85.108,85.147,96100001.0
2005-07-25 09:13:00,85.155,85.155,85.125,85.13,134899998.0
2005-07-25 09:14:00,85.145,85.176,85.145,85.163,123899999.0
2005-07-25 09:15:00,85.164,85.193,85.163,85.193,173700001.0
2005-07-25 09:16:00,85.169,85.189,85.152,85.169,179699998.0
2005-07-25 09:17:00,85.166,85.182,85.157,85.17,252700000.0
2005-07-25 09:18:00,85.149,85.149,85.119,85.12,150200003.0
2005-07-25 09:19:00,85.146,85.155,85.122,85.122,118300000.0
2005-07-25 09:20:00,85.111,85.128,85.1,85.112,215299998.0
2005-07-25 09:21:00,85.138,85.169,85.128,85.141,93800001.0
2005-07-25 09:22:00,85.147,85.153,85.115,85.115,192999999.0
2005-07-25 09:23:00,85.135,85.17,85.135,85.15,96600000.0
2005-07-25 09:24:00,85.157,85.172,85.126,85.153,171799999.0
2005-07-25 09:25:00,85.139,85.154,85.119,85.142,138600000.0
2005-07-25 09:26:00,85.133,85.141,85.1,85.1,237300000.0
2005-07-25 09:27:00,85.108,85.146,85.085,85.099,155900001.0
2005-07-25 09:28:00,85.081,85.103,85.07,85.1,109900000.0
2005-07-25 09:29:00,85.1,85.133,85.091,85.101,213499999.0
2005-07-25 09:30:00,85.104,85.118,85.092,85.093,107200000.0
2005-07-25 09:31:00,85.105,85.134,85.099,85.129,273599996.0
2005-07-25 09:32:00,85.095,85.124,85.08,85.107,271999996.0
2005-07-25 09:33:00,85.103,85.11,85.083,85.105,133400000.0
2005-07-25 09:34:00,85.062,85.103,85.062,85.08,183599999.0
2005-07-25 09:35:00,85.101,85.101,85.075,85.075,143899996.0
2005-07-25 09:36:00,85.042,85.063,85.031,85.058,81000000.0
2005-07-25 09:37:00,85.045,85.069,85.044,85.069,195599999.0
2005-07-25 09:38:00,85.06,85.106,85.053,85.086,162900001.0
2005-07-25 09:39:00,85.13,85.154,85.107,85.134,210999996.0
2005-07-25 09:40:00,85.123,85.161,85.112,85.127,110000000.0
2005-07-25 09:41:00,85.109,85.132,85.092,85.114,105000000.0
2005-07-25 09:42:00,85.086,85.11,85.078,85.09,166699999.0
2005-07-25 09:43:00,85.101,85.101,85.056,85.056,184000001.0
2005-07-25 09:44:00,85.087,85.105,85.069,85.088,161799999.0
2005-07-25 09:45:00,85.131,85.131,85.096,85.102,226199997.0
2005-07-25 09:46:00,85.092,85.139,85.084,85.092,316499994.0
2005-07-25 09:47:00,85.094,85.141,85.087,85.102,239100002.0
2005-07-25 09:48:00,85.099,85.15,85.099,85.145,203300000.0
2005-07-25 09:49:00,85.146,85.158,85.109,85.123,238400001.0
2005-07-25 09:50:00,85.116,85.162,85.114,85.162,237999998.0
2005-07-25 09:51:00,85.167,85.206,85.15,85.178,114400002.0
2005-07-25 09:52:00,85.188,85.189,85.137,85.137,81200000.0
2005-07-25 09:53:00,85.143,85.182,85.12,85.164,333000003.0
2005-07-25 09:54:00,85.142,85.175,85.142,85.175,169799999.0
2005-07-25 09:55:00,85.187,85.209,85.143,85.143,192399997.0
2005-07-25 09:56:00,85.151,85.195,85.151,85.171,115400000.0
2005-07-25 09:57:00,85.143,85.182,85.135,85.149,230399999.0
2005-07-25 09:58:00,85.147,85.162,85.133,85.148,277399998.0
2005-07-25 09:59:00,85.148,85.179,85.137,85.16,159900002.0
2005-07-25 10:00:00,85.147,85.17,85.141,85.148,91200001.0
2005-07-25 10:01:00,85.138,85.161,85.135,85.149,240399997.0
2005-07-25 10:02:00,85.154,85.177,85.154,85.167,114199999.0
2005-07-25 10:03:00,85.162,85.186,85.159,85.176,174600000.0
2005-07-25 10:04:00,85.172,85.217,85.172,85.217,216899997.0
2005-07-25 10:05:00,85.166,85.195,85.156,85.169,183500000.0
2005-07-25 10:06:00,85.164,85.181,85.139,85.141,275699999.0
2005-07-25 10:07:00,85.161,85.179,85.139,85.152,211099998.0
2005-07-25 10:08:00,85.17,85.195,85.151,85.151,150799999.0
2005-07-25 10:09:00,85.154,85.196,85.144,85.155,108900000.0
2005-07-25 10:10:00,85.16,85.211,85.158,85.179,214500001.0
2005-07-25 10:11:00,85.173,85.173,85.147,85.147,153300002.0
2005-07-25 10:12:00,85.152,85.154,85.13,85.13,164599998.0
2005-07-25 10:13:00,85.128,85.17,85.127,85.165,254299997.0
2005-07-25 10:14:00,85.129,85.152,85.129,85.15,153099999.0
2005-07-25 10:15:00,85.172,85.185,85.143,85.143,117100000.0
2005-07-25 10:16:00,85.125,85.14,85.104,85.122,162400004.0
2005-07-25 10:17:00,85.133,85.193,85.133,85.193,175000000.0
2005-07-25 10:18:00,85.201,85.23,85.184,85.193,132300000.0
2005-07-25 10:19:00,85.16,85.204,85.15,85.163,212200002.0
2005-07-25 10:20:00,85.167,85.197,85.15,85.151,148499998.0
2005-07-25 10:21:00,85.146,85.17,85.127,85.146,145400001.0
2005-07-25 10:22:00,85.123,85.179,85.123,85.15,246499999.0
2005-07-25 10:23:00,85.163,85.183,85.113,85.113,166599999.0
2005-07-25 10:24:00,85.116,85.148,85.093,85.109,192099997.0
2005-07-25 10:25:00,85.166,85.181,85.126,85.149,285100004.0
2005-07-25 10:26:00,85.146,85.184,85.113,85.121,104499999.0
2005-07-25 10:27:00,85.116,85.166,85.106,85.115,246600001.0
2005-07-25 10:28:00,85.121,85.137,85.094,85.1,248600002.0
2005-07-25 10:29:00,85.122,85.15,85.106,85.131,253600000.0
2005-07-25 10:30:00,85.096,85.133,85.077,85.092,261199998.0
2005-07-25 10:31:00,85.107,85.153,85.103,85.121,241300002.0
2005-07-25 10:32:00,85.114,85.145,85.114,85.127,161000000.0
2005-07-25 10:33:00,85.158,85.16,85.103,85.124,208499998.0
2005-07-25 10:34:00,85.097,85.115,85.076,85.094,184100000.0
2005-07-25 10:35:00,85.091,85.117,85.08,85.101,102100000.0
2005-07-25 10:36:00,85.077,85.092,85.064,85.081,165999999.0
2005-07-25 10:37:00,85.055,85.07,85.019,85.019,153099999.0
2005-07-25 10:38:00,85.021,85.057,85.021,85.052,159500000.0
2005-07-25 10:39:00,85.027,85.05,85.018,85.032,188900002.0
2005-07-25 10:40:00,85.033,85.045,85.018,85.03,113800001.0
2005-07-25 10:41:00,85.05,85.079,85.046,85.062,346300005.0
2005-07-25 10:42:00,85.05,85.059,85.019,85.027,272899998.0
2005-07-25 10:43:00,85.044,85.065,85.031,85.035,282100002.0
2005-07-25 10:44:00,85.031,85.086,85.019,85.053,219699999.0
2005-07-25 10:45:00,85.078,85.156,85.066,85.066,236999997.0
2005-07-25 10:46:00,85.046,85.087,85.046,85.074,116400000.0
2005-07-25 10:47:00,85.065,85.072,85.002,85.002,153199999.0
2005-07-25 10:48:00,85.027,85.039,85.006,85.017,190200001.0
2005-07-25 10:49:00,85.065,85.096,85.053,85.053,203500002.0
2005-07-25 10:50:00,85.032,85.046,85.005,85.017,273699998.0
2005-07-25 10:51:00,85.023,85.055,85.01,85.016,235700005.0
2005-07-25 10:52:00,85.03,85.036,85.002,85.002,340600000.0
2005-07-25 10:53:00,85.012,85.023,84.991,84.991,253899999.0
2005-07-25 10:54:00,85.022,85.047,85.006,85.006,48800000.0
2005-07-25 10:55:00,85.004,85.044,85.004,85.035,383999999.0
2005-07-25 10:56:00,85.009,85.022,84.994,85.02,196800002.0
2005-07-25 10:57:00,85.012,85.041,85.008,85.027,201700002.0
2005-07-25 10:58:00,85.004,85.019,84.979,84.979,155900001.0
2005-07-25 10:59:00,85.026,85.037,84.982,84.982,174000002.0
2005-07-25 11:00:00,84.979,85.02,84.942,85.02,256400003.0
2005-07-25 11:01:00,85.009,85.028,84.975,85.005,179699997.0
2005-07-25 11:02:00,84.972,85.006,84.954,84.991,215400000.0
2005-07-25 11:03:00,84.992,85.049,84.992,85.023,258100004.0
2005-07-25 11:04:00,85.008,85.008,84.965,84.968,181299997.0
2005-07-25 11:05:00,84.964,84.991,84.951,84.967,205400000.0
2005-07-25 11:06:00,84.984,85.015,84.97,84.997,118499999.0
2005-07-25 11:07:00,85.006,85.033,84.967,84.976,175000000.0
2005-07-25 11:08:00,84.99,85.018,84.982,84.984,111100000.0
2005-07-25 11:09:00,84.999,85.02,84.984,85.007,153800001.0
2005-07-25 11:10:00,85.005,85.043,85.005,85.013,193299998.0
2005-07-25 11:11:00,85.001,85.011,84.976,84.991,185500001.0
2005-07-25 11:12:00,85.017,85.036,85.001,85.013,291500000.0
2005-07-25 11:13:00,85.006,85.026,84.999,85.025,275399998.0
2005-07-25 11:14:00,85.013,85.019,84.991,85.008,149500001.0
2005-07-25 11:15:00,85.008,85.027,84.999,85.02,280900001.0
2005-07-25 11:16:00,85.0,85.033,84.996,85.002,219899994.0
2005-07-25 11:17:00,85.022,85.033,84.991,84.998,154400000.0
2005-07-25 11:18:00,84.986,85.058,84.986,85.049,238899998.0
2005-07-25 11:19:00,85.018,85.038,84.994,84.994,243500001.0
2005-07-25 11:20:00,85.005,85.038,85.005,85.019,244399999.0
2005-07-25 11:21:00,85.011,85.014,84.982,84.987,168200000.0
2005-07-25 11:22:00,84.993,85.024,84.983,84.999,152599998.0
2005-07-25 11:23:00,84.99,85.023,84.99,85.021,124600000.0
2005-07-25 11:24:00,84.996,85.039,84.982,84.994,142299999.0
2005-07-25 11:25:00,84.994,85.008,84.98,84.992,115800002.0
2005-07-25 11:26:00,84.997,85.028,84.997,85.019,240799999.0
2005-07-25 11:27:00,85.044,85.044,85.012,85.03,157000001.0
2005-07-25 11:28:00,85.031,85.061,84.998,85.012,169700000.0
2005-07-25 11:29:00,85.015,85.033,84.992,85.018,150900002.0
2005-07-25 11:30:00,85.049,85.068,85.019,85.019,243000002.0
2005-07-25 11:31:00,85.018,85.037,85.001,85.037,147599999.0
2005-07-25 11:32:00,85.033,85.052,85.015,85.027,262300004.0
2005-07-25 11:33:00,85.053,85.086,85.041,85.055,279800004.0
2005-07-25 11:34:00,85.072,85.072,85.036,85.041,203800002.0
2005-07-25 11:35:00,85.058,85.086,85.03,85.044,226699999.0
2005-07-25 11:36:00,85.046,85.051,85.026,85.037,154299999.0
2005-07-25 11:37:00,85.067,85.084,85.046,85.048,294000003.0
2005-07-25 11:38:00,85.046,85.069,85.033,85.06,171500000.0
2005-07-25 11:39:00,85.017,85.017,84.987,84.998,133600000.0
2005-07-25 11:40:00,84.979,85.003,84.961,84.997,203699997.0
2005-07-25 11:41:00,85.025,85.035,84.994,84.994,150200001.0
2005-07-25 11:42:00,84.999,85.019,84.974,84.988,262499997.0
2005-07-25 11:43:00,84.989,85.007,84.98,85.005,151199998.0
2005-07-25 11:44:00,84.994,85.012,84.986,85.003,199500000.0
2005-07-25 11:45:00,85.009,85.039,84.981,85.039,226800000.0
2005-07-25 11:46:00,85.034,85.046,85.009,85.009,138699999.0
2005-07-25 11:47:00,85.026,85.041,85.007,85.007,295499998.0
2005-07-25 11:48:00,85.034,85.056,85.011,85.031,51700000.0
2005-07-25 11:49:00,84.984,85.015,84.984,85.008,172300000.0
2005-07-25 11:50:00,84.998,84.998,84.952,84.952,138999997.0
2005-07-25 11:51:00,84.966,84.981,84.948,84.959,316699998.0
2005-07-25 11:52:00,84.956,84.98,84.947,84.975,284499995.0
2005-07-25 11:53:00,84.977,84.982,84.938,84.945,195900001.0
2005-07-25 11:54:00,84.962,84.993,84.937,84.978,164299997.0
2005-07-25 11:55:00,84.981,85.018,84.972,84.996,189499999.0
2005-07-25 11:56:00,84.983,85.02,84.983,85.011,158600001.0
2005-07-25 11:57:00,85.02,85.029,84.986,84.986,160200000.0
2005-07-25 11:58:00,85.028,85.03,85.002,85.026,380999998.0
2005-07-25 11:59:00,84.998,85.015,84.983,84.995,239400001.0
2005-07-25 12:00:00,85.02,85.045,85.006,85.017,231400000.0
2005-07-25 12:01:00,85.022,85.046,85.006,85.046,127799998.0
2005-07-25 12:02:00,85.031,85.048,85.019,85.019,297299999.0
2005-07-25 12:03:00,85.015,85.015,84.97,84.979,128900000.0
2005-07-25 12:04:00,85.004,85.031,84.983,84.992,175000001.0
2005-07-25 12:05:00,84.992,85.0,84.967,84.97,212700005.0
2005-07-25 12:06:00,84.974,85.0,84.954,84.967,218900004.0
2005-07-25 12:07:00,84.973,84.984,84.914,84.948,274100000.0
2005-07-25 12:08:00,84.957,84.989,84.947,84.964,214200003.0
2005-07-25 12:09:00,84.944,84.969,84.877,84.877,161299999.0
2005-07-25 12:10:00,84.848,84.848,84.778,84.804,198300001.0
2005-07-25 12:11:00,84.836,84.896,84.83,84.871,123899999.0
2005-07-25 12:12:00,84.909,84.926,84.9,84.905,245500000.0
2005-07-25 12:13:00,84.905,84.926,84.863,84.863,197800000.0
2005-07-25 12:14:00,84.856,84.893,84.856,84.892,221500000.0
2005-07-25 12:15:00,84.858,84.901,84.858,84.878,184299999.0
2005-07-25 12:16:00,84.864,84.903,84.864,84.903,119299999.0
2005-07-25 12:17:00,84.907,84.945,84.9,84.925,174500004.0
2005-07-25 12:18:00,84.906,84.949,84.899,84.907,254799997.0
2005-07-25 12:19:00,84.921,84.931,84.898,84.91,213799999.0
2005-07-25 12:20:00,84.921,84.952,84.908,84.94,301800001.0
2005-07-25 12:21:00,84.917,84.94,84.906,84.924,243700000.0
2005-07-25 12:22:00,84.938,84.965,84.931,84.943,147500000.0
2005-07-25 12:23:00,84.935,84.973,84.93,84.959,148200003.0
2005-07-25 12:24:00,84.927,84.959,84.919,84.948,239899997.0
2005-07-25 12:25:00,84.971,84.998,84.944,84.998,231200000.0
2005-07-25 12:26:00,84.95,84.999,84.941,84.96,184399998.0
2005-07-25 12:27:00,84.933,84.957,84.916,84.95,112900000.0
2005-07-25 12:28:00,84.943,84.966,84.931,84.936,228100000.0
2005-07-25 12:29:00,84.948,84.991,84.941,84.973,136000000.0
2005-07-25 12:30:00,84.941,84.96,84.918,84.935,324499995.0
2005-07-25 12:31:00,84.948,84.994,84.933,84.973,146599999.0
2005-07-25 12:32:00,84.942,84.974,84.938,84.938,166600000.0
2005-07-25 12:33:00,84.943,84.993,84.943,84.978,292300005.0
2005-07-25 12:34:00,84.977,84.979,84.939,84.939,208499995.0
2005-07-25 12:35:00,84.954,84.98,84.931,84.944,228599996.0
2005-07-25 12:36:00,84.934,84.972,84.931,84.954,312399999.0
2005-07-25 12:37:00,84.953,84.977,84.926,84.936,167900004.0
2005-07-25 12:38:00,84.94,84.964,84.937,84.948,141400002.0
2005-07-25 12:39:00,84.928,84.945,84.911,84.924,210400000.0
2005-07-25 12:40:00,84.896,84.917,84.892,84.909,220400001.0
2005-07-25 12:41:00,84.895,84.895,84.874,84.876,173300002.0
2005-07-25 12:42:00,84.905,84.927,84.883,84.883,83600000.0
2005-07-25 12:43:00,84.889,84.937,84.878,84.903,249900000.0
2005-07-25 12:44:00,84.89,84.897,84.872,84.892,153700001.0
2005-07-25 12:45:00,84.905,84.926,84.894,84.918,273900000.0
2005-07-25 12:46:00,84.901,84.91,84.876,84.891,228699998.0
2005-07-25 12:47:00,84.891,84.91,84.841,84.872,244599999.0
2005-07-25 12:48:00,84.877,84.899,84.875,84.895,170800002.0
2005-07-25 12:49:00,84.895,84.947,84.895,84.901,172100002.0
2005-07-25 12:50:00,84.898,84.914,84.883,84.891,154800000.0
2005-07-25 12:51:00,84.908,84.969,84.907,84.953,265799998.0
2005-07-25 12:52:00,84.931,84.96,84.914,84.943,228400000.0
2005-07-25 12:53:00,84.911,84.967,84.911,84.934,285399997.0
2005-07-25 12:54:00,84.931,84.965,84.918,84.925,238799999.0
2005-07-25 12:55:00,84.95,84.996,84.95,84.996,153400001.0
2005-07-25 12:56:00,84.951,84.978,84.932,84.942,255499998.0
2005-07-25 12:57:00,84.936,84.943,84.921,84.935,145999997.0
2005-07-25 12:58:00,84.932,84.966,84.922,84.945,192699996.0
2005-07-25 12:59:00,84.929,84.956,84.917,84.941,128500001.0
2005-07-25 13:00:00,84.921,84.965,84.92,84.958,166300001.0
2005-07-25 13:01:00,84.939,84.974,84.912,84.915,153899999.0
2005-07-25 13:02:00,84.864,84.886,84.848,84.868,234899997.0
2005-07-25 13:03:00,84.856,84.911,84.856,84.905,190300001.0
2005-07-25 13:04:00,84.922,84.934,84.893,84.893,305900003.0
2005-07-25 13:05:00,84.941,84.951,84.913,84.919,231900000.0
2005-07-25 13:06:00,84.928,84.983,84.928,84.963,224699995.0
2005-07-25 13:07:00,84.949,84.963,84.912,84.912,170599998.0
2005-07-25 13:08:00,84.929,84.96,84.91,84.919,187600002.0
2005-07-25 13:09:00,84.91,84.95,84.903,84.928,230099999.0
2005-07-25 13:10:00,84.934,84.957,84.929,84.938,258599997.0
2005-07-25 13:11:00,84.907,84.949,84.907,84.935,193499998.0
2005-07-25 13:12:00,84.937,84.954,84.89,84.911,171199999.0
2005-07-25 13:13:00,84.933,84.947,84.894,84.914,321899997.0
2005-07-25 13:14:00,84.924,84.955,84.919,84.936,138800000.0
2005-07-25 13:15:00,84.91,84.943,84.903,84.916,284300000.0
2005-07-25 13:16:00,84.89,84.946,84.882,84.901,241200002.0
2005-07-25 13:17:00,84.908,84.938,84.904,84.91,193200000.0
2005-07-25 13:18:00,84.938,84.947,84.911,84.925,152200000.0
2005-07-25 13:19:00,84.905,84.926,84.893,84.903,232300000.0
2005-07-25 13:20:00,84.914,84.951,84.914,84.951,153499999.0
2005-07-25 13:21:00,84.904,84.932,84.875,84.922,306499996.0
2005-07-25 13:22:00,84.918,84.952,84.915,84.928,305899999.0
2005-07-25 13:23:00,84.947,84.966,84.926,84.934,179099999.0
2005-07-25 13:24:00,84.932,84.962,84.932,84.953,268099998.0
2005-07-25 13:25:00,84.978,85.005,84.968,84.991,188299998.0
2005-07-25 13:26:00,85.001,85.006,84.976,84.993,176000001.0
2005-07-25 13:27:00,85.006,85.018,84.986,84.986,257000003.0
2005-07-25 13:28:00,84.973,84.993,84.959,84.978,76000001.0
2005-07-25 13:29:00,85.005,85.053,85.005,85.019,162300000.0
2005-07-25 13:30:00,85.017,85.032,84.992,84.995,116499999.0
2005-07-25 13:31:00,85.003,85.059,85.003,85.053,312100001.0
2005-07-25 13:32:00,85.048,85.065,85.03,85.045,125200001.0
2005-07-25 13:33:00,85.044,85.085,85.044,85.063,219299995.0
2005-07-25 13:34:00,85.049,85.057,85.032,85.036,259900003.0
2005-07-25 13:35:00,85.064,85.096,85.06,85.069,144299996.0
2005-07-25 13:36:00,85.061,85.063,85.019,85.019,274400000.0
2005-07-25 13:37:00,85.042,85.071,85.031,85.05,177400001.0
2005-07-25 13:38:00,85.025,85.044,85.003,85.016,160000004.0
2005-07-25 13:39:00,85.033,85.057,85.019,85.033,226599998.0
2005-07-25 13:40:00,85.028,85.061,85.012,85.049,179000000.0
2005-07-25 13:41:00,85.054,85.082,85.039,85.052,168699999.0
2005-07-25 13:42:00,85.028,85.048,85.015,85.036,141699999.0
2005-07-25 13:43:00,85.023,85.081,85.023,85.056,106900001.0
2005-07-25 13:44:00,85.068,85.094,85.032,85.042,263000002.0
2005-07-25 13:45:00,85.045,85.074,85.008,85.014,402999989.0
2005-07-25 13:46:00,85.011,85.067,85.011,85.046,186800000.0
2005-07-25 13:47:00,85.003,85.052,85.003,85.037,160199999.0
2005-07-25 13:48:00,85.037,85.074,85.033,85.048,195499998.0
2005-07-25 13:49:00,85.041,85.088,85.033,85.08,226699996.0
2005-07-25 13:50:00,85.045,85.068,85.032,85.043,146100002.0
2005-07-25 13:51:00,85.023,85.04,85.005,85.015,155200001.0
2005-07-25 13:52:00,85.016,85.049,85.003,85.029,238299999.0
2005-07-25 13:53:00,85.015,85.055,85.013,85.055,266300002.0
2005-07-25 13:54:00,84.998,85.044,84.989,85.022,139300000.0
2005-07-25 13:55:00,84.995,85.021,84.967,84.967,322699996.0
2005-07-25 13:56:00,84.968,84.989,84.95,84.964,157200000.0
2005-07-25 13:57:00,84.99,85.027,84.978,84.993,239000000.0
2005-07-25 13:58:00,84.997,85.017,84.983,85.004,185200001.0
2005-07-25 13:59:00,84.984,85.003,84.956,84.982,257800000.0
2005-07-25 14:00:00,84.988,85.018,84.954,84.97,147699999.0
2005-07-25 14:01:00,85.002,85.009,84.966,84.99,220000001.0
2005-07-25 14:02:00,84.963,85.003,84.937,84.943,175900002.0
2005-07-25 14:03:00,84.936,84.972,84.935,84.945,221000000.0
2005-07-25 14:04:00,84.954,84.987,84.945,84.973,155199999.0
2005-07-25 14:05:00,84.981,85.035,84.981,85.035,167399998.0
2005-07-25 14:06:00,84.991,85.032,84.991,85.032,282100002.0
2005-07-25 14:07:00,85.041,85.072,85.025,85.037,276399999.0
2005-07-25 14:08:00,85.054,85.067,85.018,85.018,104799999.0
2005-07-25 14:09:00,85.028,85.048,85.012,85.019,145799999.0
2005-07-25 14:10:00,85.053,85.086,85.053,85.086,132299997.0
2005-07-25 14:11:00,85.059,85.064,85.007,85.007,226800001.0
2005-07-25 14:12:00,84.976,85.003,84.962,85.003,189200004.0
2005-07-25 14:13:00,85.004,85.037,84.998,85.006,187199997.0
2005-07-25 14:14:00,85.015,85.054,85.011,85.019,167600001.0
2005-07-25 14:15:00,85.009,85.041,84.999,85.038,299299999.0
2005-07-25 14:16:00,85.011,85.033,85.004,85.016,372299993.0
2005-07-25 14:17:00,85.017,85.055,85.01,85.027,169600002.0
2005-07-25 14:18:00,85.019,85.038,85.003,85.007,174700002.0
2005-07-25 14:19:00,85.012,85.08,85.012,85.042,262100000.0
2005-07-25 14:20:00,85.052,85.059,85.029,85.029,146499996.0
2005-07-25 14:21:00,85.067,85.08,85.044,85.044,111899998.0
2005-07-25 14:22:00,85.04,85.08,85.032,85.05,171100002.0
2005-07-25 14:23:00,85.037,85.068,85.037,85.068,69900000.0
2005-07-25 14:24:00,85.078,85.098,85.061,85.061,247400001.0
2005-07-25 14:25:00,85.085,85.085,85.042,85.042,106800000.0
2005-07-25 14:26:00,85.075,85.094,85.039,85.064,172499998.0
2005-07-25 14:27:00,85.1,85.103,85.042,85.042,110400000.0
2005-07-25 14:28:00,85.053,85.086,85.035,85.042,168799999.0
2005-07-25 14:29:00,85.071,85.08,85.03,85.03,227000003.0
2005-07-25 14:30:00,85.002,85.065,85.002,85.054,305599998.0
2005-07-25 14:31:00,85.04,85.065,85.032,85.053,169499999.0
2005-07-25 14:32:00,85.053,85.078,85.049,85.058,143500000.0
2005-07-25 14:33:00,85.045,85.077,85.026,85.04,148099999.0
2005-07-25 14:34:00,85.051,85.075,85.039,85.059,207300003.0
2005-07-25 14:35:00,85.026,85.072,85.023,85.056,195499997.0
2005-07-25 14:36:00,85.047,85.096,85.046,85.055,264300003.0
2005-07-25 14:37:00,85.066,85.125,85.066,85.125,252199997.0
2005-07-25 14:38:00,85.1,85.121,85.067,85.067,212200000.0
2005-07-25 14:39:00,85.06,85.06,85.037,85.038,102300002.0
2005-07-25 14:40:00,85.036,85.073,85.022,85.059,254499997.0
2005-07-25 14:41:00,85.07,85.108,85.05,85.088,95800001.0
2005-07-25 14:42:00,85.09,85.113,85.073,85.084,274700005.0
2005-07-25 14:43:00,85.089,85.101,85.062,85.062,152000003.0
2005-07-25 14:44:00,85.086,85.123,85.086,85.105,262899998.0
2005-07-25 14:45:00,85.09,85.136,85.09,85.109,210399998.0
2005-07-25 14:46:00,85.11,85.138,85.09,85.09,205999999.0
2005-07-25 14:47:00,85.079,85.15,85.079,85.137,217800001.0
2005-07-25 14:48:00,85.096,85.124,85.082,85.099,59100000.0
2005-07-25 14:49:00,85.086,85.108,85.064,85.08,144500001.0
2005-07-25 14:50:00,85.068,85.107,85.062,85.092,167899997.0
2005-07-25 14:51:00,85.087,85.129,85.072,85.088,223300002.0
2005-07-25 14:52:00,85.102,85.114,85.079,85.081,110600001.0
2005-07-25 14:53:00,85.101,85.147,85.093,85.106,142599999.0
2005-07-25 14:54:00,85.102,85.139,85.1,85.118,231300003.0
2005-07-25 14:55:00,85.088,85.156,85.088,85.136,202800002.0
2005-07-25 14:56:00,85.142,85.163,85.121,85.143,150199999.0
2005-07-25 14:57:00,85.154,85.161,85.117,85.117,117000000.0
2005-07-25 14:58:00,85.117,85.159,85.111,85.135,166499998.0
2005-07-25 14:59:00,85.092,85.119,85.074,85.118,148300002.0
2005-07-25 15:00:00,85.107,85.147,85.085,85.112,210999998.0
2005-07-25 15:01:00,85.16,85.17,85.113,85.148,328400002.0
2005-07-25 15:02:00,85.145,85.193,85.137,85.168,189400003.0
2005-07-25 15:03:00,85.159,85.195,85.157,85.17,153099998.0
2005-07-25 15:04:00,85.157,85.179,85.142,85.156,281300000.0
2005-07-25 15:05:00,85.153,85.173,85.138,85.152,175599998.0
2005-07-25 15:06:00,85.132,85.15,85.074,85.084,197100000.0
2005-07-25 15:07:00,85.089,85.132,85.065,85.098,249800000.0
2005-07-25 15:08:00,85.085,85.117,85.057,85.065,202900002.0
2005-07-25 15:09:00,85.045,85.085,85.028,85.028,209800000.0
2005-07-25 15:10:00,85.022,85.078,85.022,85.041,324499999.0
2005-07-25 15:11:00,85.052,85.068,85.038,85.045,85200001.0
2005-07-25 15:12:00,85.054,85.062,85.039,85.043,224300001.0
2005-07-25 15:13:00,85.029,85.044,85.019,85.038,245799999.0
2005-07-25 15:14:00,85.047,85.047,85.019,85.034,142800000.0
2005-07-25 15:15:00,85.048,85.067,85.025,85.025,103899999.0
2005-07-25 15:16:00,85.051,85.075,85.034,85.043,178499998.0
2005-07-25 15:17:00,85.03,85.075,85.022,85.045,160800003.0
2005-07-25 15:18:00,85.076,85.095,85.058,85.081,229400003.0
2005-07-25 15:19:00,85.081,85.125,85.064,85.069,292499998.0
2005-07-25 15:20:00,85.071,85.092,85.066,85.092,105499999.0
2005-07-25 15:21:00,85.07,85.1,85.062,85.092,103100000.0
2005-07-25 15:22:00,85.078,85.097,85.056,85.097,121400000.0
2005-07-25 15:23:00,85.089,85.12,85.081,85.092,223700000.0
2005-07-25 15:24:00,85.102,85.107,85.071,85.071,236699998.0
2005-07-25 15:25:00,85.078,85.099,85.055,85.07,198599999.0
2005-07-25 15:26:00,85.063,85.115,85.053,85.098,276200002.0
2005-07-25 15:27:00,85.073,85.111,85.059,85.095,257199996.0
2005-07-25 15:28:00,85.077,85.105,85.061,85.061,139000000.0
2005-07-25 15:29:00,85.11,85.11,85.053,85.07,148400001.0
2005-07-25 15:30:00,85.079,85.102,85.065,85.067,181599999.0
2005-07-25 15:31:00,85.04,85.073,85.04,85.066,189800002.0
2005-07-25 15:32:00,85.052,85.072,85.034,85.046,272000002.0
2005-07-25 15:33:00,85.058,85.1,85.044,85.1,207799998.0
2005-07-25 15:34:00,85.071,85.071,85.048,85.058,143999999.0
2005-07-25 15:35:00,85.07,85.08,85.044,85.044,234699998.0
2005-07-25 15:36:00,85.021,85.068,85.015,85.068,144699997.0
2005-07-25 15:37:00,85.069,85.07,85.034,85.034,204299999.0
2005-07-25 15:38:00,85.027,85.071,85.023,85.071,178600000.0
2005-07-25 15:39:00,85.057,85.1,85.055,85.1,208300001.0
2005-07-25 15:40:00,85.074,85.086,84.985,85.069,210899999.0
2005-07-25 15:41:00,85.063,85.096,85.051,85.07,90900001.0
2005-07-25 15:42:00,85.074,85.121,85.074,85.097,117300000.0
2005-07-25 15:43:00,85.071,85.131,85.071,85.123,260999999.0
2005-07-25 15:44:00,85.095,85.144,85.088,85.111,167900003.0
2005-07-25 15:45:00,85.115,85.123,85.101,85.101,215900000.0
2005-07-25 15:46:00,85.12,85.157,85.11,85.123,211899997.0
2005-07-25 15:47:00,85.104,85.153,85.102,85.12,172700002.0
2005-07-25 15:48:00,85.099,85.122,85.091,85.103,219399999.0
2005-07-25 15:49:00,85.125,85.131,85.098,85.098,226700001.0
2005-07-25 15:50:00,85.098,85.125,85.08,85.091,228400000.0
2005-07-25 15:51:00,85.083,85.096,85.057,85.06,205399996.0
2005-07-25 15:52:00,85.071,85.106,85.055,85.073,238900003.0
2005-07-25 15:53:00,85.043,85.06,85.03,85.045,193700003.0
2005-07-25 15:54:00,85.058,85.085,85.046,85.069,141400000.0
2005-07-25 15:55:00,85.081,85.114,85.081,85.097,218100003.0
2005-07-25 15:56:00,85.075,85.114,85.075,85.1,212200000.0
2005-07-25 15:57:00,85.075,85.076,85.047,85.055,139799998.0
2005-07-25 15:58:00,85.112,85.122,85.076,85.076,280799997.0
2005-07-25 15:59:00,85.105,85.141,85.094,85.103,192199997.0
2005-07-25 16:00:00,85.081,85.102,85.055,85.073,223199999.0
2005-07-25 16:01:00,85.06,85.089,85.052,85.076,168299999.0
2005-07-25 16:02:00,85.07,85.102,85.066,85.084,199900004.0
2005-07-25 16:03:00,85.063,85.123,85.063,85.081,117100001.0
2005-07-25 16:04:00,85.114,85.114,85.051,85.051,123200000.0
2005-07-25 16:05:00,85.089,85.129,85.083,85.129,168900002.0
2005-07-25 16:06:00,85.112,85.135,85.107,85.128,181899999.0
2005-07-25 16:07:00,85.141,85.165,85.111,85.125,125099998.0
2005-07-25 16:08:00,85.118,85.144,85.118,85.123,122400000.0
2005-07-25 16:09:00,85.132,85.15,85.106,85.106,239600002.0
2005-07-25 16:10:00,85.097,85.123,85.097,85.123,109300001.0
2005-07-25 16:11:00,85.112,85.164,85.112,85.131,145600001.0
2005-07-25 16:12:00,85.107,85.139,85.102,85.133,201999996.0
2005-07-25 16:13:00,85.144,85.144,85.105,85.137,274299999.0
2005-07-25 16:14:00,85.071,85.128,85.071,85.098,137500000.0
2005-07-25 16:15:00,85.104,85.138,85.096,85.107,205700001.0
2005-07-25 16:16:00,85.142,85.183,85.124,85.124,198199997.0
2005-07-25 16:17:00,85.155,85.165,85.115,85.136,268800001.0
2005-07-25 16:18:00,85.138,85.178,85.138,85.141,138300000.0
2005-07-25 16:19:00,85.149,85.166,85.119,85.138,223300000.0
2005-07-25 16:20:00,85.163,85.17,85.134,85.135,193700001.0
2005-07-25 16:21:00,85.13,85.161,85.108,85.131,259899998.0
2005-07-25 16:22:00,85.162,85.18,85.129,85.15,179300000.0
2005-07-25 16:23:00,85.145,85.171,85.139,85.139,213300001.0
2005-07-25 16:24:00,85.158,85.181,85.147,85.147,139099997.0
2005-07-25 16:25:00,85.146,85.183,85.136,85.152,155900001.0
2005-07-25 16:26:00,85.154,85.154,85.119,85.119,249800005.0
2005-07-25 16:27:00,85.138,85.179,85.12,85.149,235399999.0
2005-07-25 16:28:00,85.157,85.157,85.103,85.103,147300001.0
2005-07-25 16:29:00,85.101,85.13,85.092,85.101,260699998.0
2005-07-25 16:30:00,85.119,85.136,85.087,85.119,258899997.0
2005-07-25 16:31:00,85.088,85.103,85.084,85.096,250000000.0
2005-07-25 16:32:00,85.079,85.094,85.061,85.089,200999998.0
2005-07-25 16:33:00,85.089,85.118,85.078,85.079,252300001.0
2005-07-25 16:34:00,85.102,85.118,85.076,85.089,228100002.0
2005-07-25 16:35:00,85.106,85.107,85.057,85.074,210800001.0
2005-07-25 16:36:00,85.075,85.103,85.073,85.096,174900001.0
2005-07-25 16:37:00,85.124,85.137,85.081,85.094,94900001.0
2005-07-25 16:38:00,85.1,85.117,85.062,85.065,114100000.0
2005-07-25 16:39:00,85.058,85.081,85.045,85.046,213699999.0
2005-07-25 16:40:00,85.072,85.087,85.04,85.04,329699995.0
2005-07-25 16:41:00,85.049,85.085,85.049,85.066,171200000.0
2005-07-25 16:42:00,85.051,85.07,85.033,85.033,228500000.0
2005-07-25 16:43:00,85.05,85.084,85.044,85.067,88499999.0
2005-07-25 16:44:00,85.072,85.088,85.058,85.058,125599998.0
2005-07-25 16:45:00,85.051,85.051,85.024,85.024,247299999.0
2005-07-25 16:46:00,85.033,85.07,85.027,85.039,86900001.0
2005-07-25 16:47:00,85.035,85.072,85.034,85.056,251499999.0
2005-07-25 16:48:00,85.06,85.091,85.046,85.059,209500002.0
2005-07-25 16:49:00,85.083,85.098,85.057,85.065,235599998.0
2005-07-25 16:50:00,85.057,85.09,85.054,85.08,185400001.0
2005-07-25 16:51:00,85.068,85.089,85.068,85.084,186999995.0
2005-07-25 16:52:00,85.064,85.096,85.049,85.096,245899998.0
2005-07-25 16:53:00,85.045,85.078,85.044,85.074,169299999.0
2005-07-25 16:54:00,85.034,85.079,85.034,85.058,103799999.0
2005-07-25 16:55:00,85.065,85.093,85.051,85.051,169800000.0
2005-07-25 16:56:00,85.074,85.096,85.054,85.072,135100001.0
2005-07-25 16:57:00,85.059,85.094,85.057,85.084,380599992.0
2005-07-25 16:58:00,85.067,85.138,85.067,85.128,126500001.0
2005-07-25 16:59:00,85.123,85.166,85.106,85.143,273499996.0
2005-07-25 17:00:00,85.156,85.168,85.131,85.143,116100000.0
2005-07-25 17:01:00,85.149,85.165,85.108,85.108,144300000.0
2005-07-25 17:02:00,85.14,85.15,85.115,85.117,134900001.0
2005-07-25 17:03:00,85.142,85.145,85.099,85.101,253199999.0
2005-07-25 17:04:00,85.121,85.121,85.079,85.082,220899999.0
2005-07-25 17:05:00,85.098,85.127,85.094,85.105,104400000.0
2005-07-25 17:06:00,85.077,85.128,85.077,85.098,165800003.0
2005-07-25 17:07:00,85.122,85.171,85.122,85.171,107900000.0
2005-07-25 17:08:00,85.152,85.166,85.146,85.154,253000001.0
2005-07-25 17:09:00,85.155,85.179,85.121,85.121,136400000.0
2005-07-25 17:10:00,85.159,85.183,85.153,85.155,156900001.0
2005-07-25 17:11:00,85.153,85.184,85.14,85.147,250900005.0
2005-07-25 17:12:00,85.149,85.169,85.125,85.125,177500000.0
2005-07-25 17:13:00,85.127,85.154,85.121,85.127,228999999.0
2005-07-25 17:14:00,85.127,85.134,85.103,85.105,141200003.0
2005-07-25 17:15:00,85.109,85.11,85.075,85.092,220600002.0
2005-07-25 17:16:00,85.104,85.145,85.103,85.125,183200000.0
2005-07-25 17:17:00,85.121,85.142,85.109,85.128,167699999.0
2005-07-25 17:18:00,85.11,85.13,85.104,85.128,127500000.0
2005-07-25 17:19:00,85.121,85.153,85.108,85.115,163300000.0
2005-07-25 17:20:00,85.121,85.145,85.107,85.127,205200000.0
2005-07-25 17:21:00,85.143,85.143,85.095,85.108,241799998.0
2005-07-25 17:22:00,85.138,85.17,85.135,85.137,228699999.0
2005-07-25 17:23:00,85.126,85.193,85.123,85.185,245599998.0
2005-07-25 17:24:00,85.157,85.177,85.134,85.165,126800001.0
2005-07-25 17:25:00,85.149,85.181,85.132,85.16,320699998.0
2005-07-25 17:26:00,85.152,85.2,85.152,85.177,136000000.0
2005-07-25 17:27:00,85.17,85.205,85.163,85.178,269699996.0
2005-07-25 17:28:00,85.17,85.186,85.154,85.157,149300000.0
2005-07-25 17:29:00,85.136,85.167,85.132,85.167,152099998.0
2005-07-25 17:30:00,85.16,85.18,85.146,85.164,146499997.0
2005-07-25 17:31:00,85.181,85.213,85.158,85.182,155999998.0
2005-07-25 17:32:00,85.174,85.213,85.174,85.18,252600001.0
2005-07-25 17:33:00,85.177,85.207,85.156,85.207,236300001.0
2005-07-25 17:34:00,85.193,85.235,85.176,85.176,168899998.0
2005-07-25 17:35:00,85.191,85.211,85.159,85.179,178899998.0
2005-07-25 17:36:00,85.149,85.182,85.149,85.182,150099998.0
2005-07-25 17:37:00,85.197,85.209,85.161,85.187,122399999.0
2005-07-25 17:38:00,85.167,85.184,85.155,85.162,144599999.0
2005-07-25 17:39:00,85.185,85.192,85.155,85.155,98500000.0
2005-07-25 17:40:00,85.17,85.178,85.132,85.137,189899998.0
2005-07-25 17:41:00,85.136,85.154,85.084,85.107,263500001.0
2005-07-25 17:42:00,85.101,85.131,85.09,85.107,234699999.0
2005-07-25 17:43:00,85.118,85.142,85.087,85.108,179299995.0
2005-07-25 17:44:00,85.099,85.129,85.099,85.114,277800001.0
2005-07-25 17:45:00,85.139,85.139,85.102,85.102,299499996.0
2005-07-25 17:46:00,85.113,85.134,85.11,85.114,238999998.0
2005-07-25 17:47:00,85.115,85.165,85.115,85.165,220099997.0
2005-07-25 17:48:00,85.165,85.204,85.16,85.16,151000000.0
2005-07-25 17:49:00,85.158,85.158,85.12,85.128,226800000.0
2005-07-25 17:50:00,85.168,85.204,85.16,85.184,137899999.0
2005-07-25 17:51:00,85.172,85.18,85.15,85.157,229200005.0
2005-07-25 17:52:00,85.166,85.184,85.145,85.157,166399999.0
2005-07-25 17:53:00,85.147,85.163,85.132,85.155,292999996.0
2005-07-25 17:54:00,85.161,85.188,85.135,85.158,181200000.0
2005-07-25 17:55:00,85.161,85.176,85.131,85.134,133299998.0
2005-07-25 17:56:00,85.13,85.163,85.128,85.134,218799996.0
2005-07-25 17:57:00,85.143,85.207,85.133,85.137,189000001.0
2005-07-25 17:58:00,85.141,85.174,85.129,85.144,192399999.0
2005-07-25 17:59:00,85.133,85.159,85.113,85.113,293399999.0
2005-07-25 18:00:00,85.112,85.173,85.081,85.112,264299998.0
2005-07-25 18:01:00,85.117,85.137,85.082,85.103,1236799998.0
2005-07-25 18:02:00,85.105,85.145,85.088,85.133,1891699995.0
2005-07-25 18:03:00,85.092,85.146,85.092,85.146,2086900002.0
2005-07-25 18:04:00,85.102,85.131,85.093,85.114,1684899999.0
2005-07-25 18:05:00,85.126,85.156,85.099,85.128,2050699996.0
2005-07-25 18:06:00,85.112,85.119,85.083,85.106,1833700002.0
2005-07-25 18:07:00,85.058,85.083,85.026,85.029,2051899993.0
2005-07-25 18:08:00,85.028,85.058,85.016,85.023,2085300000.0
2005-07-25 18:09:00,85.05,85.098,85.042,85.081,1542999993.0
2005-07-25 18:10:00,85.108,85.141,85.097,85.118,1737600003.0
2005-07-25 18:11:00,85.149,85.202,85.143,85.181,907000006.0
2005-07-25 18:12:00,85.188,85.223,85.154,85.182,1147099995.0
2005-07-25 18:13:00,85.169,85.226,85.169,85.226,1391199992.0
2005-07-25 18:14:00,85.228,85.244,85.181,85.226,1627500002.0
2005-07-25 18:15:00,85.198,85.23,85.193,85.204,2095900002.0
2005-07-25 18:16:00,85.25,85.29,85.22,85.25,635100006.0
2005-07-25 18:17:00,85.234,85.266,85.19,85.222,635100006.0
2005-07-25 18:18:00,85.222,85.254,85.212,85.219,1187399996.0
2005-07-25 18:19:00,85.215,85.261,85.2,85.2,1845599994.0
2005-07-25 18:20:00,85.201,85.255,85.197,85.209,1282499997.0
2005-07-25 18:21:00,85.214,85.254,85.193,85.242,1526200003.0
2005-07-25 18:22:00,85.216,85.233,85.198,85.229,1899199996.0
2005-07-25 18:23:00,85.26,85.31,85.25,85.25,1437500005.0
2005-07-25 18:24:00,85.242,85.294,85.207,85.26,1437500005.0
2005-07-25 18:25:00,85.257,85.268,85.232,85.244,2103599999.0
2005-07-25 18:26:00,85.254,85.281,85.229,85.247,1667299997.0
2005-07-25 18:27:00,85.229,85.299,85.229,85.24,1459199998.0
2005-07-25 18:28:00,85.229,85.261,85.222,85.234,1024899994.0
2005-07-25 18:29:00,85.26,85.263,85.216,85.218,1390199994.0
2005-07-25 18:30:00,85.209,85.267,85.209,85.214,723700003.0
2005-07-25 18:31:00,85.223,85.232,85.178,85.178,1025399999.0
2005-07-25 18:32:00,85.188,85.257,85.188,85.209,1727799998.0
2005-07-25 18:33:00,85.252,85.252,85.188,85.217,1990099985.0
2005-07-25 18:34:00,85.208,85.247,85.19,85.206,1770699992.0
2005-07-25 18:35:00,85.19,85.215,85.174,85.185,1425299997.0
2005-07-25 18:36:00,85.19,85.206,85.174,85.193,1701000008.0
2005-07-25 18:37:00,85.212,85.23,85.169,85.202,970400003.0
2005-07-25 18:38:00,85.198,85.225,85.175,85.225,653899992.0
2005-07-25 18:39:00,85.183,85.227,85.18,85.22,487299996.0
2005-07-25 18:40:00,85.209,85.244,85.18,85.213,835299998.0
2005-07-25 18:41:00,85.201,85.221,85.165,85.165,1051499996.0
2005-07-25 18:42:00,85.166,85.199,85.152,85.172,774800000.0
2005-07-25 18:43:00,85.18,85.195,85.154,85.167,1380899997.0
2005-07-25 18:44:00,85.182,85.229,85.155,85.172,799300004.0
2005-07-25 18:45:00,85.161,85.192,85.136,85.156,802000002.0
2005-07-25 18:46:00,85.163,85.21,85.151,85.187,625599993.0
2005-07-25 18:47:00,85.188,85.217,85.168,85.2,436500000.0
2005-07-25 18:48:00,85.192,85.237,85.181,85.189,689500002.0
2005-07-25 18:49:00,85.174,85.215,85.172,85.172,885199994.0
2005-07-25 18:50:00,85.184,85.223,85.164,85.191,948399995.0
2005-07-25 18:51:00,85.192,85.223,85.182,85.223,418300000.0
2005-07-25 18:52:00,85.182,85.227,85.169,85.227,901300000.0
2005-07-25 18:53:00,85.157,85.2,85.132,85.153,791299995.0
2005-07-25 18:54:00,85.157,85.17,85.14,85.163,955000003.0
2005-07-25 18:55:00,85.154,85.179,85.131,85.132,1227099997.0
2005-07-25 18:56:00,85.144,85.202,85.129,85.17,632300000.0
2005-07-25 18:57:00,85.13,85.191,85.13,85.148,350500001.0
2005-07-25 18:58:00,85.121,85.184,85.121,85.142,1290800004.0
2005-07-25 18:59:00,85.151,85.191,85.144,85.179,765400002.0
2005-07-25 19:00:00,85.14,85.194,85.138,85.145,697199998.0
2005-07-25 19:01:00,85.138,85.189,85.13,85.145,414399998.0
2005-07-25 19:02:00,85.15,85.183,85.139,85.17,298600002.0
2005-07-25 19:03:00,85.161,85.195,85.126,85.133,481400001.0
2005-07-25 19:04:00,85.115,85.176,85.115,85.148,654699997.0
2005-07-25 19:05:00,85.159,85.18,85.131,85.17,440599999.0
2005-07-25 19:06:00,85.14,85.145,85.11,85.11,506299999.0
2005-07-25 19:07:00,85.176,85.201,85.151,85.161,1059799999.0
2005-07-25 19:08:00,85.177,85.185,85.123,85.123,891400000.0
2005-07-25 19:09:00,85.166,85.166,85.12,85.125,751199997.0
2005-07-25 19:10:00,85.123,85.173,85.112,85.116,528299997.0
2005-07-25 19:11:00,85.145,85.164,85.125,85.125,203599999.0
2005-07-25 19:12:00,85.147,85.179,85.114,85.14,402800005.0
2005-07-25 19:13:00,85.136,85.189,85.108,85.116,399900005.0
2005-07-25 19:14:00,85.105,85.133,85.089,85.091,513699998.0
2005-07-25 19:15:00,85.085,85.138,85.077,85.094,676999996.0
2005-07-25 19:16:00,85.082,85.082,85.047,85.047,342099993.0
2005-07-25 19:17:00,85.047,85.102,85.047,85.069,498199998.0
2005-07-25 19:18:00,85.063,85.105,85.055,85.076,456399997.0
2005-07-25 19:19:00,85.067,85.097,85.061,85.089,557899999.0
2005-07-25 19:20:00,85.065,85.083,85.056,85.068,349399999.0
2005-07-25 19:21:00,85.074,85.097,85.049,85.065,284199999.0
2005-07-25 19:22:00,85.06,85.117,85.023,85.06,319799997.0
2005-07-25 19:23:00,85.085,85.107,85.047,85.07,1421200012.0
2005-07-25 19:24:00,85.073,85.092,85.05,85.059,629899996.0
2005-07-25 19:25:00,85.088,85.104,85.042,85.042,905199997.0
2005-07-25 19:26:00,85.083,85.112,85.037,85.054,1360699989.0
2005-07-25 19:27:00,85.063,85.122,85.056,85.093,1050499997.0
2005-07-25 19:28:00,85.065,85.115,85.06,85.095,547800003.0
2005-07-25 19:29:00,85.094,85.13,85.07,85.095,485400000.0
2005-07-25 19:30:00,85.091,85.142,85.089,85.098,831699999.0
2005-07-25 19:31:00,85.138,85.139,85.081,85.091,634699995.0
2005-07-25 19:32:00,85.088,85.123,85.067,85.097,667099991.0
2005-07-25 19:33:00,85.09,85.128,85.063,85.085,601200002.0
2005-07-25 19:34:00,85.079,85.106,85.063,85.076,887999994.0
2005-07-25 19:35:00,85.1,85.118,85.074,85.075,862699997.0
2005-07-25 19:36:00,85.08,85.125,85.065,85.065,430900001.0
2005-07-25 19:37:00,85.084,85.121,85.073,85.073,265199995.0
2005-07-25 19:38:00,85.08,85.113,85.073,85.093,932599999.0
2005-07-25 19:39:00,85.064,85.124,85.064,85.099,677299994.0
2005-07-25 19:40:00,85.11,85.121,85.061,85.061,603399994.0
2005-07-25 19:41:00,85.07,85.116,85.065,85.068,962700006.0
2005-07-25 19:42:00,85.055,85.121,85.055,85.076,552399998.0
2005-07-25 19:43:00,85.06,85.13,85.06,85.114,292200001.0
2005-07-25 19:44:00,85.102,85.145,85.072,85.072,598500004.0
2005-07-25 19:45:00,85.091,85.116,85.059,85.07,566000001.0
2005-07-25 19:46:00,85.073,85.114,85.055,85.086,497299994.0
2005-07-25 19:47:00,85.081,85.123,85.081,85.111,272200002.0
2005-07-25 19:48:00,85.116,85.126,85.087,85.112,932400003.0
2005-07-25 19:49:00,85.133,85.156,85.083,85.123,566799994.0
2005-07-25 19:50:00,85.127,85.136,85.072,85.098,323600001.0
2005-07-25 19:51:00,85.106,85.174,85.106,85.137,228299998.0
2005-07-25 19:52:00,85.133,85.187,85.133,85.167,578399994.0
2005-07-25 19:53:00,85.154,85.176,85.143,85.156,654099998.0
2005-07-25 19:54:00,85.123,85.145,85.1,85.118,830600001.0
2005-07-25 19:55:00,85.122,85.153,85.099,85.108,356600000.0
2005-07-25 19:56:00,85.105,85.138,85.084,85.084,355899997.0
2005-07-25 19:57:00,85.101,85.148,85.092,85.125,448999996.0
2005-07-25 19:58:00,85.137,85.169,85.076,85.076,792599999.0
2005-07-25 19:59:00,85.087,85.164,85.075,85.1,786899997.0
2005-07-25 20:00:00,85.116,85.142,85.088,85.108,392100003.0
2005-07-25 20:01:00,85.082,85.148,85.082,85.139,588800001.0
2005-07-25 20:02:00,85.087,85.132,85.06,85.082,776399993.0
2005-07-25 20:03:00,85.082,85.086,85.056,85.063,369300000.0
2005-07-25 20:04:00,85.081,85.088,85.01,85.038,319499997.0
2005-07-25 20:05:00,85.072,85.089,84.996,85.021,649200002.0
2005-07-25 20:06:00,85.004,85.063,84.999,84.999,1096199998.0
2005-07-25 20:07:00,85.012,85.041,84.988,85.008,793199998.0
2005-07-25 20:08:00,84.99,85.043,84.99,85.026,535000003.0
2005-07-25 20:09:00,85.044,85.101,85.028,85.044,638200001.0
2005-07-25 20:10:00,85.02,85.088,85.016,85.026,838699997.0
2005-07-25 20:11:00,85.039,85.057,84.985,84.985,715900000.0
2005-07-25 20:12:00,84.977,85.049,84.977,85.03,1511199995.0
2005-07-25 20:13:00,84.984,85.024,84.976,84.989,608700000.0
2005-07-25 20:14:00,84.989,85.016,84.974,84.995,501599999.0
2005-07-25 20:15:00,85.004,85.034,84.989,85.034,633799997.0
2005-07-25 20:16:00,85.006,85.037,84.978,84.993,669099998.0
2005-07-25 20:17:00,85.031,85.061,84.97,84.97,372699998.0
2005-07-25 20:18:00,85.012,85.047,85.011,85.046,171800000.0
2005-07-25 20:19:00,85.053,85.076,85.04,85.065,362799999.0
2005-07-25 20:20:00,85.037,85.067,85.025,85.048,706700005.0
2005-07-25 20:21:00,85.036,85.078,85.022,85.051,331699998.0
2005-07-25 20:22:00,85.021,85.077,85.021,85.048,859699988.0
2005-07-25 20:23:00,85.055,85.076,85.027,85.052,651600005.0
2005-07-25 20:24:00,85.033,85.061,85.027,85.037,272000000.0
2005-07-25 20:25:00,85.032,85.08,85.032,85.052,635999997.0
2005-07-25 20:26:00,85.045,85.069,85.02,85.02,543500008.0
2005-07-25 20:27:00,85.014,85.032,85.0,85.023,364100003.0
2005-07-25 20:28:00,84.999,85.051,84.982,84.989,1149500003.0
2005-07-25 20:29:00,85.01,85.042,84.981,84.981,1636900007.0
2005-07-25 20:30:00,84.983,85.04,84.959,84.979,1620700000.0
2005-07-25 20:31:00,84.995,85.057,84.982,85.003,1140600000.0
2005-07-25 20:32:00,85.003,85.025,84.966,84.966,1038400002.0
2005-07-25 20:33:00,84.974,84.991,84.95,84.985,577300001.0
2005-07-25 20:34:00,84.988,84.989,84.949,84.956,474900002.0
2005-07-25 20:35:00,84.984,85.025,84.974,85.0,443899998.0
2005-07-25 20:36:00,84.989,85.02,84.968,85.005,600799998.0
2005-07-25 20:37:00,84.994,85.035,84.975,85.01,637999994.0
2005-07-25 20:38:00,85.011,85.04,84.982,85.01,892699997.0
2005-07-25 20:39:00,84.986,85.029,84.98,85.0,677199999.0
2005-07-25 20:40:00,85.001,85.039,84.969,84.983,1496999997.0
2005-07-25 20:41:00,84.998,85.013,84.983,84.99,970400002.0
2005-07-25 20:42:00,84.998,85.06,84.996,85.04,1019099997.0
2005-07-25 20:43:00,85.025,85.056,85.014,85.031,748699994.0
2005-07-25 20:44:00,85.017,85.063,85.003,85.024,947499998.0
2005-07-25 20:45:00,85.029,85.062,85.023,85.033,648400002.0
2005-07-25 20:46:00,85.028,85.062,85.023,85.04,765700003.0
2005-07-25 20:47:00,85.044,85.064,85.016,85.032,927200003.0
2005-07-25 20:48:00,85.025,85.05,85.006,85.014,760799995.0
2005-07-25 20:49:00,85.008,85.043,84.983,85.006,503900003.0
2005-07-25 20:50:00,84.985,85.048,84.967,85.004,1232700001.0
2005-07-25 20:51:00,84.991,85.043,84.983,84.987,343699997.0
2005-07-25 20:52:00,84.965,85.032,84.965,84.976,436300000.0
2005-07-25 20:53:00,84.963,85.03,84.959,84.99,1283999999.0
2005-07-25 20:54:00,84.985,85.01,84.961,84.983,389000000.0
2005-07-25 20:55:00,84.988,85.032,84.962,85.025,1173999996.0
2005-07-25 20:56:00,84.989,85.04,84.989,85.018,536299997.0
2005-07-25 20:57:00,84.997,85.049,84.976,84.976,632999994.0
2005-07-25 20:58:00,84.978,85.021,84.963,84.982,1311799997.0
2005-07-25 20:59:00,85.004,85.03,84.993,85.001,1182799996.0
2005-07-25 21:00:00,85.027,85.048,85.011,85.021,1198999996.0
2005-07-25 21:01:00,85.037,85.067,85.03,85.034,1047499993.0
2005-07-25 21:02:00,85.054,85.078,85.029,85.04,641999995.0
2005-07-25 21:03:00,85.02,85.055,85.007,85.034,364400002.0
2005-07-25 21:04:00,85.024,85.066,84.995,84.998,380800001.0
2005-07-25 21:05:00,85.037,85.091,85.012,85.049,942000002.0
2005-07-25 21:06:00,85.08,85.088,85.025,85.025,557899998.0
2005-07-25 21:07:00,85.053,85.075,85.03,85.042,762199993.0
2005-07-25 21:08:00,85.047,85.069,85.025,85.05,814999996.0
2005-07-25 21:09:00,85.02,85.038,85.006,85.016,323599998.0
2005-07-25 21:10:00,85.015,85.059,84.988,85.022,902999995.0
2005-07-25 21:11:00,85.027,85.05,85.004,85.004,479699999.0
2005-07-25 21:12:00,85.025,85.047,85.013,85.036,328799998.0
2005-07-25 21:13:00,85.04,85.04,85.01,85.015,397200002.0
2005-07-25 21:14:00,85.025,85.055,84.999,85.01,629499999.0
2005-07-25 21:15:00,85.008,85.057,85.006,85.029,873900002.0
2005-07-25 21:16:00,85.009,85.054,84.994,85.012,910999992.0
2005-07-25 21:17:00,85.022,85.027,84.993,84.998,1070800000.0
2005-07-25 21:18:00,85.01,85.04,84.994,85.016,673199992.0
2005-07-25 21:19:00,85.018,85.042,84.99,85.014,748500002.0
2005-07-25 21:20:00,85.023,85.048,85.004,85.022,1359700008.0
2005-07-25 21:21:00,85.028,85.069,85.028,85.059,846999998.0
2005-07-25 21:22:00,85.03,85.071,85.01,85.011,1101799994.0
2005-07-25 21:23:00,85.027,85.056,85.005,85.045,861399994.0
2005-07-25 21:24:00,85.044,85.075,85.018,85.037,886400007.0
2005-07-25 21:25:00,85.073,85.078,85.045,85.052,1173300001.0
2005-07-25 21:26:00,85.04,85.079,85.039,85.067,388499999.0
2005-07-25 21:27:00,85.091,85.091,85.043,85.05,356700000.0
2005-07-25 21:28:00,85.031,85.076,85.031,85.036,455799992.0
2005-07-25 21:29:00,85.04,85.076,85.032,85.037,601399997.0
2005-07-25 21:30:00,85.027,85.06,85.003,85.018,452199995.0
2005-07-25 21:31:00,85.044,85.045,84.992,84.994,281600003.0
2005-07-25 21:32:00,84.981,85.055,84.971,85.004,341600001.0
2005-07-25 21:33:00,85.0,85.015,84.964,84.986,482000000.0
2005-07-25 21:34:00,85.009,85.02,84.982,85.001,209800003.0
2005-07-25 21:35:00,84.982,85.031,84.973,85.02,437900003.0
2005-07-25 21:36:00,84.992,85.036,84.987,84.997,379700002.0
2005-07-25 21:37:00,85.009,85.045,84.984,85.022,656800001.0
2005-07-25 21:38:00,85.013,85.07,85.013,85.039,220200003.0
2005-07-25 21:39:00,85.048,85.071,85.017,85.023,245600000.0
2005-07-25 21:40:00,85.027,85.082,85.023,85.06,537800002.0
2005-07-25 21:41:00,85.047,85.075,85.036,85.072,296500001.0
2005-07-25 21:42:00,85.049,85.097,85.049,85.075,393500002.0
2005-07-25 21:43:00,85.069,85.094,85.043,85.054,284200001.0
2005-07-25 21:44:00,85.07,85.116,85.051,85.074,949699994.0
2005-07-25 21:45:00,85.072,85.099,85.027,85.027,360499996.0
2005-07-25 21:46:00,85.096,85.107,85.078,85.078,194399998.0
2005-07-25 21:47:00,85.102,85.124,85.071,85.083,324999998.0
2005-07-25 21:48:00,85.101,85.102,85.057,85.071,680099998.0
2005-07-25 21:49:00,85.077,85.081,85.029,85.029,222100001.0
2005-07-25 21:50:00,85.038,85.048,85.023,85.026,178500001.0
2005-07-25 21:51:00,85.04,85.096,85.023,85.023,313100000.0
2005-07-25 21:52:00,85.044,85.08,85.044,85.079,146299997.0
2005-07-25 21:53:00,85.098,85.098,85.036,85.052,607599994.0
2005-07-25 21:54:00,85.018,85.088,85.008,85.042,253500003.0
2005-07-25 21:55:00,85.019,85.088,85.016,85.087,373199996.0
2005-07-25 21:56:00,85.026,85.058,85.02,85.04,287299998.0
2005-07-25 21:57:00,85.046,85.072,85.006,85.016,188299997.0
2005-07-25 21:58:00,85.021,85.067,85.016,85.041,164200001.0
2005-07-25 21:59:00,85.043,85.08,85.019,85.07,307299999.0
2005-07-25 22:00:00,85.023,85.046,85.003,85.014,633999998.0
2005-07-25 22:01:00,85.006,85.019,84.96,84.994,792999998.0
2005-07-25 22:02:00,84.972,85.034,84.972,84.991,677199998.0
2005-07-25 22:03:00,84.986,85.01,84.958,84.958,432700000.0
2005-07-25 22:04:00,84.963,85.039,84.963,85.027,720300000.0
2005-07-25 22:05:00,85.012,85.012,84.962,84.99,191200001.0
2005-07-25 22:06:00,84.992,85.025,84.976,84.999,143200000.0
2005-07-25 22:07:00,84.983,85.001,84.958,84.972,272000001.0
2005-07-25 22:08:00,84.973,85.009,84.948,84.984,184599998.0
2005-07-25 22:09:00,84.983,84.994,84.954,84.954,164599999.0
2005-07-25 22:10:00,84.987,85.004,84.952,84.952,194100000.0
2005-07-25 22:11:00,84.96,85.023,84.948,84.978,338299997.0
2005-07-25 22:12:00,84.958,84.989,84.937,84.989,467600000.0
2005-07-25 22:13:00,84.99,85.018,84.974,85.018,467299998.0
2005-07-25 22:14:00,84.988,85.036,84.968,84.968,305099999.0
2005-07-25 22:15:00,85.007,85.011,84.958,84.996,190500001.0
2005-07-25 22:16:00,84.974,85.014,84.96,84.985,505000009.0
2005-07-25 22:17:00,84.986,84.998,84.967,84.973,239499999.0
2005-07-25 22:18:00,84.993,85.075,84.986,85.027,441400001.0
2005-07-25 22:19:00,85.026,85.041,85.0,85.01,350999997.0
2005-07-25 22:20:00,85.02,85.061,85.02,85.053,278899993.0
2005-07-25 22:21:00,85.021,85.036,85.01,85.032,197600000.0
2005-07-25 22:22:00,85.021,85.071,85.016,85.036,304000002.0
2005-07-25 22:23:00,85.04,85.071,85.023,85.044,599999997.0
2005-07-25 22:24:00,85.031,85.064,84.971,84.971,360099998.0
2005-07-25 22:25:00,85.021,85.059,85.021,85.052,233100000.0
2005-07-25 22:26:00,85.042,85.102,85.037,85.095,147999998.0
2005-07-25 22:27:00,85.079,85.112,85.053,85.081,702199998.0
2005-07-25 22:28:00,85.069,85.097,85.054,85.097,369699997.0
2005-07-25 22:29:00,85.054,85.1,85.038,85.072,289300004.0
2005-07-25 22:30:00,85.063,85.088,85.03,85.06,153199998.0
2005-07-25 22:31:00,85.057,85.057,84.999,85.012,638799997.0
2005-07-25 22:32:00,85.027,85.067,84.994,85.014,383699997.0
2005-07-25 22:33:00,84.996,85.085,84.979,85.057,765900002.0
2005-07-25 22:34:00,85.027,85.058,85.002,85.014,478199998.0
2005-07-25 22:35:00,85.053,85.077,85.011,85.026,226500003.0
2005-07-25 22:36:00,85.002,85.024,84.975,84.987,394399997.0
2005-07-25 22:37:00,84.998,85.041,84.978,85.014,210599999.0
2005-07-25 22:38:00,85.016,85.042,84.998,85.032,162900000.0
2005-07-25 22:39:00,85.007,85.049,85.005,85.02,299699998.0
2005-07-25 22:40:00,85.01,85.04,84.989,84.996,335199998.0
2005-07-25 22:41:00,85.009,85.053,84.999,85.01,144100000.0
2005-07-25 22:42:00,84.983,85.03,84.972,85.01,171999999.0
2005-07-25 22:43:00,84.998,85.03,84.974,84.997,342100001.0
2005-07-25 22:44:00,84.974,85.031,84.956,84.965,373500001.0
2005-07-25 22:45:00,84.982,85.017,84.963,84.977,487700003.0
2005-07-25 22:46:00,84.979,85.034,84.979,85.01,324599994.0
2005-07-25 22:47:00,85.005,85.027,84.975,85.027,259600000.0
2005-07-25 22:48:00,85.021,85.057,84.989,84.989,334299996.0
2005-07-25 22:49:00,85.008,85.038,84.983,85.003,271899999.0
2005-07-25 22:50:00,84.996,85.022,84.982,85.017,345099999.0
2005-07-25 22:51:00,85.017,85.041,84.989,84.991,227699999.0
2005-07-25 22:52:00,85.0,85.019,84.973,84.973,145500003.0
2005-07-25 22:53:00,84.993,85.017,84.968,84.968,516400007.0
2005-07-25 22:54:00,84.986,85.004,84.954,84.969,333200002.0
2005-07-25 22:55:00,85.012,85.04,84.986,85.026,389399993.0
2005-07-25 22:56:00,84.99,85.02,84.967,84.988,232800002.0
2005-07-25 22:57:00,85.0,85.0,84.941,84.977,348000000.0
2005-07-25 22:58:00,84.976,85.023,84.955,84.993,170099997.0
2005-07-25 22:59:00,84.994,85.022,84.887,84.908,511099998.0
2005-07-25 23:00:00,84.992,85.027,84.975,85.004,218800001.0
2005-07-25 23:01:00,84.978,85.005,84.947,84.987,193799997.0
2005-07-25 23:02:00,84.997,85.01,84.96,84.964,222799999.0
2005-07-25 23:03:00,85.002,85.014,84.958,84.958,264900001.0
2005-07-25 23:04:00,84.975,84.99,84.924,84.932,230999999.0
2005-07-25 23:05:00,84.969,85.001,84.953,84.981,138200000.0
2005-07-25 23:06:00,84.962,84.995,84.938,84.972,155399999.0
2005-07-25 23:07:00,84.972,84.99,84.927,84.946,198600002.0
2005-07-25 23:08:00,84.936,84.998,84.936,84.993,113499998.0
2005-07-25 23:09:00,84.99,85.001,84.941,84.943,184500001.0
2005-07-25 23:10:00,84.95,84.992,84.94,84.959,183200003.0
2005-07-25 23:11:00,84.953,84.966,84.927,84.95,232599997.0
2005-07-25 23:12:00,84.935,84.966,84.924,84.93,213100000.0
2005-07-25 23:13:00,84.901,84.937,84.901,84.923,138900002.0
2005-07-25 23:14:00,84.903,84.981,84.9,84.94,219299998.0
2005-07-25 23:15:00,84.942,84.942,84.883,84.901,190399999.0
2005-07-25 23:16:00,84.937,84.965,84.912,84.935,134600000.0
2005-07-25 23:17:00,84.932,84.976,84.929,84.966,238300000.0
2005-07-25 23:18:00,84.95,84.967,84.928,84.947,204200003.0
2005-07-25 23:19:00,84.948,84.98,84.926,84.98,184400001.0
2005-07-25 23:20:00,84.966,84.966,84.921,84.94,233899996.0
2005-07-25 23:21:00,84.976,84.992,84.935,84.94,171600001.0
2005-07-25 23:22:00,84.956,84.989,84.938,84.958,168700000.0
2005-07-25 23:23:00,84.963,84.989,84.925,84.948,186899997.0
2005-07-25 23:24:00,84.933,84.991,84.926,84.991,89300001.0
2005-07-25 23:25:00,84.978,85.0,84.968,84.992,131799999.0
2005-07-25 23:26:00,84.989,85.006,84.963,84.963,187199998.0
2005-07-25 23:27:00,84.985,85.003,84.97,84.984,151500000.0
2005-07-25 23:28:00,84.98,85.003,84.963,84.974,171100002.0
2005-07-25 23:29:00,84.955,85.025,84.955,85.002,189200001.0
2005-07-25 23:30:00,84.968,85.001,84.963,84.981,138700001.0
2005-07-25 23:31:00,84.974,84.992,84.936,84.975,133400000.0
2005-07-25 23:32:00,84.962,84.996,84.961,84.984,189799997.0
2005-07-25 23:33:00,84.976,85.006,84.962,84.977,150900000.0
2005-07-25 23:34:00,84.95,84.999,84.944,84.965,299099997.0
2005-07-25 23:35:00,84.958,84.996,84.95,84.962,142099999.0
2005-07-25 23:36:00,84.953,84.991,84.942,84.942,331300000.0
2005-07-25 23:37:00,84.965,84.978,84.941,84.964,157300000.0
2005-07-25 23:38:00,84.972,84.986,84.942,84.942,164099999.0
2005-07-25 23:39:00,84.982,85.006,84.93,84.972,107600000.0
2005-07-25 23:40:00,84.962,85.012,84.962,84.971,246199999.0
2005-07-25 23:41:00,84.99,85.005,84.963,84.997,340099999.0
2005-07-25 23:42:00,84.97,85.009,84.959,84.967,262100001.0
2005-07-25 23:43:00,84.95,85.008,84.95,84.991,117299999.0
2005-07-25 23:44:00,84.991,85.002,84.965,84.979,212800000.0
2005-07-25 23:45:00,84.979,85.006,84.963,84.978,243500000.0
2005-07-25 23:46:00,84.984,85.011,84.971,84.977,160700002.0
2005-07-25 23:47:00,85.005,85.028,84.988,85.0,204499999.0
2005-07-25 23:48:00,85.004,85.017,84.971,84.976,169400000.0
2005-07-25 23:49:00,84.992,85.018,84.975,84.978,179200000.0
2005-07-25 23:50:00,84.993,85.037,84.993,85.005,165900000.0
2005-07-25 23:51:00,85.049,85.054,84.989,84.989,294899998.0
2005-07-25 23:52:00,85.018,85.019,84.98,84.987,259800000.0
2005-07-25 23:53:00,84.987,85.021,84.964,84.985,137199999.0
2005-07-25 23:54:00,84.986,85.023,84.969,85.012,291399995.0
2005-07-25 23:55:00,85.0,85.019,84.971,84.972,219999997.0
2005-07-25 23:56:00,85.009,85.013,84.983,84.999,153100002.0
2005-07-25 23:57:00,85.024,85.057,85.018,85.036,138699999.0
2005-07-25 23:58:00,84.995,85.058,84.995,85.03,170100001.0
2005-07-25 23:59:00,85.014,85.047,84.997,85.029,326499996.0
2005-07-26 00:00:00,85.035,85.058,85.015,85.032,132599999.0
2005-07-26 00:01:00,85.031,85.054,85.01,85.03,248800000.0
2005-07-26 00:02:00,85.015,85.051,85.006,85.017,240000000.0
2005-07-26 00:03:00,84.999,85.053,84.999,85.038,217300000.0
2005-07-26 00:04:00,85.044,85.057,85.001,85.007,219600002.0
2005-07-26 00:05:00,85.032,85.055,85.004,85.004,131599998.0
2005-07-26 00:06:00,85.022,85.037,84.999,85.037,178399997.0
2005-07-26 00:07:00,85.03,85.06,85.021,85.046,145499998.0
2005-07-26 00:08:00,85.031,85.055,85.016,85.03,160800000.0
2005-07-26 00:09:00,85.034,85.078,85.022,85.071,160700004.0
2005-07-26 00:10:00,85.054,85.098,85.038,85.075,218599999.0
2005-07-26 00:11:00,85.085,85.085,85.04,85.042,299800000.0
2005-07-26 00:12:00,85.056,85.097,85.056,85.08,148300001.0
2005-07-26 00:13:00,85.117,85.128,85.078,85.08,258499998.0
2005-07-26 00:14:00,85.044,85.099,85.035,85.076,263900002.0
2005-07-26 00:15:00,85.062,85.079,85.044,85.076,228000001.0
2005-07-26 00:16:00,85.074,85.091,85.06,85.073,185200005.0
2005-07-26 00:17:00,85.087,85.107,85.066,85.073,96500000.0
2005-07-26 00:18:00,85.072,85.103,85.068,85.068,252899998.0
2005-07-26 00:19:00,85.065,85.085,85.048,85.06,182799998.0
2005-07-26 00:20:00,85.056,85.069,85.039,85.046,112000000.0
2005-07-26 00:21:00,85.062,85.096,85.049,85.074,64500000.0
2005-07-26 00:22:00,85.04,85.08,85.035,85.049,291999997.0
2005-07-26 00:23:00,85.043,85.081,85.014,85.031,204399999.0
2005-07-26 00:24:00,85.028,85.067,85.016,85.029,205799998.0
2005-07-26 00:25:00,85.059,85.069,85.013,85.013,203200000.0
2005-07-26 00:26:00,85.006,85.027,84.999,85.027,172000000.0
2005-07-26 00:27:00,85.025,85.069,85.025,85.032,160899998.0
2005-07-26 00:28:00,85.02,85.056,85.0,85.0,266400000.0
2005-07-26 00:29:00,85.025,85.028,84.999,85.009,190899999.0
2005-07-26 00:30:00,85.031,85.058,85.022,85.042,170700001.0
2005-07-26 00:31:00,85.033,85.066,85.027,85.039,140900001.0
2005-07-26 00:32:00,85.055,85.072,85.023,85.03,111100000.0
2005-07-26 00:33:00,85.054,85.086,85.036,85.036,141800000.0
2005-07-26 00:34:00,85.073,85.079,85.051,85.054,152300001.0
2005-07-26 00:35:00,85.041,85.085,85.037,85.06,248199997.0
2005-07-26 00:36:00,85.04,85.053,85.007,85.037,326899999.0
2005-07-26 00:37:00,85.057,85.071,85.03,85.03,191099998.0
2005-07-26 00:38:00,85.051,85.086,85.035,85.086,222899999.0
2005-07-26 00:39:00,85.058,85.059,85.034,85.036,183000001.0
2005-07-26 00:40:00,85.062,85.08,85.049,85.049,181499999.0
2005-07-26 00:41:00,85.078,85.124,85.072,85.103,189699999.0
2005-07-26 00:42:00,85.068,85.129,85.068,85.086,322399996.0
2005-07-26 00:43:00,85.119,85.137,85.092,85.126,178100000.0
2005-07-26 00:44:00,85.08,85.118,85.068,85.082,173999998.0
2005-07-26 00:45:00,85.07,85.106,85.067,85.07,159000000.0
2005-07-26 00:46:00,85.096,85.136,85.093,85.119,172999997.0
2005-07-26 00:47:00,85.081,85.129,85.068,85.079,199900000.0
2005-07-26 00:48:00,85.104,85.135,85.093,85.114,285699997.0
2005-07-26 00:49:00,85.159,85.159,85.105,85.11,230799994.0
2005-07-26 00:50:00,85.099,85.115,85.084,85.114,131099998.0
2005-07-26 00:51:00,85.082,85.121,85.069,85.082,219200000.0
2005-07-26 00:52:00,85.07,85.1,85.063,85.077,85199998.0
2005-07-26 00:53:00,85.073,85.089,85.058,85.077,185800003.0
2005-07-26 00:54:00,85.089,85.1,85.054,85.072,193500001.0
2005-07-26 00:55:00,85.09,85.125,85.066,85.066,133999999.0
2005-07-26 00:56:00,85.072,85.097,85.034,85.038,223800001.0
2005-07-26 00:57:00,85.084,85.089,85.026,85.026,146900001.0
2005-07-26 00:58:00,85.059,85.059,85.034,85.034,82700001.0
2005-07-26 00:59:00,85.06,85.093,85.058,85.058,130200001.0
2005-07-26 01:00:00,85.076,85.107,85.06,85.06,257699997.0
2005-07-26 01:01:00,85.068,85.101,85.046,85.071,179799998.0
2005-07-26 01:02:00,85.04,85.07,85.036,85.053,241299998.0
2005-07-26 01:03:00,85.046,85.076,85.033,85.041,162299999.0
2005-07-26 01:04:00,85.07,85.078,85.031,85.036,156399998.0
2005-07-26 01:05:00,85.028,85.073,85.023,85.032,209900000.0
2005-07-26 01:06:00,85.041,85.064,85.032,85.051,147200000.0
2005-07-26 01:07:00,85.065,85.072,85.04,85.041,183799999.0
2005-07-26 01:08:00,85.032,85.057,85.012,85.015,189199998.0
2005-07-26 01:09:00,85.018,85.069,85.018,85.06,163300001.0
2005-07-26 01:10:00,85.054,85.06,85.016,85.017,142299999.0
2005-07-26 01:11:00,85.018,85.056,85.01,85.023,202100000.0
2005-07-26 01:12:00,85.025,85.047,84.996,85.001,137000000.0
2005-07-26 01:13:00,85.013,85.062,85.012,85.048,179299999.0
2005-07-26 01:14:00,84.999,85.047,84.999,85.044,226599999.0
2005-07-26 01:15:00,85.031,85.053,85.006,85.006,172399999.0
2005-07-26 01:16:00,85.002,85.047,85.002,85.024,215199994.0
2005-07-26 01:17:00,85.03,85.051,84.99,85.005,270899999.0
2005-07-26 01:18:00,85.006,85.046,84.994,85.019,140899999.0
2005-07-26 01:19:00,85.039,85.043,85.004,85.028,243000001.0
2005-07-26 01:20:00,85.033,85.048,84.996,84.996,174199997.0
2005-07-26 01:21:00,85.017,85.028,84.994,85.019,189699998.0
2005-07-26 01:22:00,84.998,85.042,84.988,84.995,178800000.0
2005-07-26 01:23:00,85.004,85.024,84.991,84.991,241700002.0
2005-07-26 01:24:00,84.979,85.027,84.974,84.996,198600004.0
2005-07-26 01:25:00,85.002,85.032,84.989,84.999,242800002.0
2005-07-26 01:26:00,84.994,85.021,84.972,85.009,177399998.0
2005-07-26 01:27:00,85.0,85.034,84.982,85.009,261100001.0
2005-07-26 01:28:00,85.017,85.036,85.004,85.004,231099997.0
2005-07-26 01:29:00,85.005,85.035,84.995,85.012,143400000.0
2005-07-26 01:30:00,84.985,85.021,84.978,85.002,116800001.0
2005-07-26 01:31:00,85.021,85.044,84.981,84.995,285899996.0
2005-07-26 01:32:00,84.999,85.019,84.988,85.013,231400002.0
2005-07-26 01:33:00,85.031,85.045,85.0,85.028,161100001.0
2005-07-26 01:34:00,84.994,85.013,84.966,84.993,131899997.0
2005-07-26 01:35:00,85.013,85.027,84.995,85.002,166899998.0
2005-07-26 01:36:00,84.993,85.008,84.975,84.991,145399999.0
2005-07-26 01:37:00,84.991,85.017,84.975,85.003,160100000.0
2005-07-26 01:38:00,85.017,85.032,84.982,84.982,175699998.0
2005-07-26 01:39:00,84.962,85.027,84.962,84.992,259599996.0
2005-07-26 01:40:00,85.012,85.024,84.962,84.966,219199997.0
2005-07-26 01:41:00,84.973,85.028,84.97,85.006,170900000.0
2005-07-26 01:42:00,85.002,85.012,84.968,84.968,189699998.0
2005-07-26 01:43:00,85.01,85.028,84.985,84.993,199100001.0
2005-07-26 01:44:00,84.977,85.019,84.96,84.973,249900002.0
2005-07-26 01:45:00,85.009,85.019,84.986,84.986,135500001.0
2005-07-26 01:46:00,85.014,85.044,84.997,84.997,206600000.0
2005-07-26 01:47:00,84.987,85.025,84.982,84.997,242499998.0
2005-07-26 01:48:00,84.992,85.015,84.977,84.993,171700001.0
2005-07-26 01:49:00,84.97,84.997,84.946,84.974,228199999.0
2005-07-26 01:50:00,84.961,85.002,84.955,84.968,197100001.0
2005-07-26 01:51:00,84.967,84.985,84.949,84.973,194999998.0
2005-07-26 01:52:00,84.975,85.01,84.952,84.973,289099998.0
2005-07-26 01:53:00,84.986,85.007,84.962,84.976,127200000.0
2005-07-26 01:54:00,84.934,84.982,84.927,84.953,173100001.0
2005-07-26 01:55:00,84.973,84.994,84.947,84.966,153399999.0
2005-07-26 01:56:00,84.967,84.979,84.924,84.924,182799998.0
2005-07-26 01:57:00,84.955,84.972,84.939,84.944,189299999.0
2005-07-26 01:58:00,84.94,84.968,84.931,84.966,191100001.0
2005-07-26 01:59:00,84.957,84.999,84.95,84.984,251699999.0
2005-07-26 02:00:00,84.987,85.002,84.971,84.995,239999998.0
2005-07-26 02:01:00,85.004,85.004,84.954,84.96,250499998.0
2005-07-26 02:02:00,84.97,85.003,84.962,84.979,222599997.0
2005-07-26 02:03:00,84.965,85.015,84.953,84.995,250900002.0
2005-07-26 02:04:00,84.992,85.015,84.979,85.013,313899999.0
2005-07-26 02:05:00,84.993,85.014,84.988,84.993,131099998.0
2005-07-26 02:06:00,85.005,85.005,84.979,84.979,165499999.0
2005-07-26 02:07:00,84.988,85.011,84.971,84.986,249399998.0
2005-07-26 02:08:00,84.988,85.001,84.975,84.985,196900001.0
2005-07-26 02:09:00,85.024,85.054,85.016,85.021,150899999.0
2005-07-26 02:10:00,85.014,85.024,84.999,85.012,135700000.0
2005-07-26 02:11:00,85.001,85.03,84.995,85.03,269899999.0
2005-07-26 02:12:00,85.043,85.068,85.022,85.022,284199999.0
2005-07-26 02:13:00,85.02,85.04,85.01,85.013,188100000.0
2005-07-26 02:14:00,85.021,85.049,85.017,85.023,205199998.0
2005-07-26 02:15:00,85.05,85.072,84.987,85.024,193800002.0
2005-07-26 02:16:00,84.992,85.035,84.989,85.014,182600000.0
2005-07-26 02:17:00,84.996,85.011,84.973,84.994,132599998.0
2005-07-26 02:18:00,84.995,85.039,84.981,85.022,196100001.0
2005-07-26 02:19:00,84.995,85.051,84.98,84.995,163300000.0
2005-07-26 02:20:00,85.027,85.047,85.011,85.025,213000002.0
2005-07-26 02:21:00,85.046,85.051,85.012,85.014,183400001.0
2005-07-26 02:22:00,85.009,85.042,85.009,85.028,221099999.0
2005-07-26 02:23:00,85.017,85.033,84.995,85.007,269500000.0
2005-07-26 02:24:00,85.012,85.043,84.999,85.01,165700000.0
2005-07-26 02:25:00,85.005,85.039,85.003,85.014,194300000.0
2005-07-26 02:26:00,85.013,85.048,85.007,85.019,145800000.0
2005-07-26 02:27:00,85.013,85.034,84.998,84.998,301299997.0
2005-07-26 02:28:00,85.015,85.053,85.01,85.044,206899998.0
2005-07-26 02:29:00,85.029,85.061,85.027,85.029,135900002.0
2005-07-26 02:30:00,85.05,85.065,85.021,85.035,169700001.0
2005-07-26 02:31:00,85.028,85.076,85.023,85.033,239099997.0
2005-07-26 02:32:00,85.014,85.062,85.014,85.054,182899999.0
2005-07-26 02:33:00,85.071,85.079,85.039,85.05,219999999.0
2005-07-26 02:34:00,85.062,85.082,85.047,85.054,172399998.0
2005-07-26 02:35:00,85.062,85.086,85.038,85.055,191899997.0
2005-07-26 02:36:00,85.068,85.11,85.049,85.073,155900001.0
2005-07-26 02:37:00,85.056,85.097,85.056,85.075,200399996.0
2005-07-26 02:38:00,85.056,85.083,85.041,85.055,213299997.0
2005-07-26 02:39:00,85.064,85.118,85.06,85.082,193899998.0
2005-07-26 02:40:00,85.079,85.13,85.068,85.125,177500002.0
2005-07-26 02:41:00,85.1,85.125,85.093,85.102,162400001.0
2005-07-26 02:42:00,85.09,85.125,85.071,85.082,149999997.0
2005-07-26 02:43:00,85.084,85.105,85.076,85.104,285700000.0
2005-07-26 02:44:00,85.122,85.131,85.087,85.087,192099999.0
2005-07-26 02:45:00,85.099,85.111,85.083,85.084,202799999.0
2005-07-26 02:46:00,85.106,85.145,85.092,85.109,157800002.0
2005-07-26 02:47:00,85.104,85.116,85.084,85.091,224599997.0
2005-07-26 02:48:00,85.095,85.125,85.088,85.092,159099997.0
2005-07-26 02:49:00,85.064,85.117,85.064,85.085,167599998.0
2005-07-26 02:50:00,85.068,85.097,85.053,85.079,227699999.0
2005-07-26 02:51:00,85.066,85.111,85.065,85.088,167399998.0
2005-07-26 02:52:00,85.08,85.121,85.08,85.111,179800000.0
2005-07-26 02:53:00,85.082,85.082,85.045,85.051,270200001.0
2005-07-26 02:54:00,85.063,85.1,85.039,85.052,227099997.0
2005-07-26 02:55:00,85.014,85.033,84.998,85.009,195899997.0
2005-07-26 02:56:00,85.028,85.064,84.997,84.997,222200000.0
2005-07-26 02:57:00,85.003,85.035,84.995,85.03,369299998.0
2005-07-26 02:58:00,84.978,85.01,84.976,84.998,195199999.0
2005-07-26 02:59:00,85.02,85.052,85.012,85.019,115900001.0
2005-07-26 03:00:00,84.992,85.021,84.992,85.021,110700000.0
2005-07-26 03:01:00,85.011,85.03,84.992,85.002,155000001.0
2005-07-26 03:02:00,84.995,85.034,84.988,84.995,79400000.0
2005-07-26 03:03:00,84.976,84.993,84.968,84.975,253000002.0
2005-07-26 03:04:00,84.975,85.001,84.949,84.972,204699996.0
2005-07-26 03:05:00,84.96,85.019,84.959,84.988,186500002.0
2005-07-26 03:06:00,84.998,85.037,84.968,84.977,149700000.0
2005-07-26 03:07:00,84.954,85.003,84.954,84.975,179699999.0
2005-07-26 03:08:00,84.965,84.965,84.937,84.95,228400000.0
2005-07-26 03:09:00,84.959,84.991,84.946,84.991,156700000.0
2005-07-26 03:10:00,84.995,85.0,84.938,84.945,279799997.0
2005-07-26 03:11:00,84.95,84.973,84.938,84.96,235899999.0
2005-07-26 03:12:00,84.957,84.995,84.932,84.968,296900003.0
2005-07-26 03:13:00,84.961,84.998,84.958,84.971,243899998.0
2005-07-26 03:14:00,84.968,84.996,84.952,84.956,228700003.0
2005-07-26 03:15:00,84.956,84.985,84.942,84.97,104800001.0
2005-07-26 03:16:00,84.968,85.001,84.956,84.976,218499997.0
2005-07-26 03:17:00,84.978,85.015,84.969,84.983,156600002.0
2005-07-26 03:18:00,85.005,85.005,84.965,84.977,144400000.0
2005-07-26 03:19:00,84.968,85.003,84.954,84.975,160799999.0
2005-07-26 03:20:00,84.988,85.022,84.969,84.969,255700002.0
2005-07-26 03:21:00,85.016,85.023,84.981,84.981,118700000.0
2005-07-26 03:22:00,85.008,85.036,84.993,84.996,158900000.0
2005-07-26 03:23:00,84.998,85.024,84.988,85.018,121899999.0
2005-07-26 03:24:00,84.971,85.032,84.971,85.007,241999994.0
2005-07-26 03:25:00,85.002,85.048,85.002,85.048,216299999.0
2005-07-26 03:26:00,85.01,85.024,84.987,84.987,225899997.0
2005-07-26 03:27:00,85.025,85.047,85.002,85.008,241800003.0
2005-07-26 03:28:00,85.022,85.035,84.991,85.022,116400000.0
2005-07-26 03:29:00,85.017,85.02,84.967,84.967,260700002.0
2005-07-26 03:30:00,85.016,85.02,84.974,84.974,244799999.0
2005-07-26 03:31:00,85.022,85.03,84.977,84.983,120400000.0
2005-07-26 03:32:00,84.997,85.019,84.969,85.003,181799999.0
2005-07-26 03:33:00,84.985,85.023,84.966,85.008,387400001.0
2005-07-26 03:34:00,85.013,85.033,84.98,85.0,151399999.0
2005-07-26 03:35:00,85.016,85.031,84.981,84.995,221199998.0
2005-07-26 03:36:00,85.031,85.039,84.998,85.002,224700001.0
2005-07-26 03:37:00,85.031,85.04,84.993,85.019,184899997.0
2005-07-26 03:38:00,85.032,85.042,85.001,85.006,272699998.0
2005-07-26 03:39:00,84.998,85.043,84.998,85.02,185599997.0
2005-07-26 03:40:00,84.998,85.017,84.985,84.985,232000000.0
2005-07-26 03:41:00,84.983,85.028,84.983,85.002,146400002.0
2005-07-26 03:42:00,84.99,85.024,84.981,84.986,296099999.0
2005-07-26 03:43:00,84.986,85.024,84.97,85.0,204100001.0
2005-07-26 03:44:00,85.015,85.022,84.998,85.002,185799998.0
2005-07-26 03:45:00,85.027,85.055,85.017,85.055,211899999.0
2005-07-26 03:46:00,85.024,85.078,85.024,85.052,297299998.0
2005-07-26 03:47:00,85.042,85.064,85.008,85.064,256400000.0
2005-07-26 03:48:00,85.038,85.053,85.033,85.045,127899999.0
2005-07-26 03:49:00,85.024,85.053,85.01,85.052,224100001.0
2005-07-26 03:50:00,85.036,85.081,85.017,85.06,209399999.0
2005-07-26 03:51:00,85.078,85.078,85.041,85.058,118899999.0
2005-07-26 03:52:00,85.072,85.083,85.038,85.063,236100000.0
2005-07-26 03:53:00,85.015,85.092,85.015,85.092,181199998.0
2005-07-26 03:54:00,85.072,85.089,85.054,85.066,237799999.0
2005-07-26 03:55:00,85.09,85.122,85.076,85.095,174700000.0
2005-07-26 03:56:00,85.071,85.119,85.071,85.089,244400001.0
2005-07-26 03:57:00,85.069,85.107,85.069,85.082,170500000.0
2005-07-26 03:58:00,85.104,85.116,85.07,85.07,185799999.0
2005-07-26 03:59:00,85.091,85.153,85.091,85.139,220199999.0
2005-07-26 04:00:00,85.143,85.148,85.105,85.122,304199998.0
2005-07-26 04:01:00,85.145,85.179,85.135,85.145,152000002.0
2005-07-26 04:02:00,85.147,85.175,85.123,85.175,255200003.0
2005-07-26 04:03:00,85.144,85.163,85.104,85.104,187300001.0
2005-07-26 04:04:00,85.107,85.13,85.087,85.109,321100001.0
2005-07-26 04:05:00,85.111,85.143,85.106,85.129,174800003.0
2005-07-26 04:06:00,85.104,85.129,85.08,85.099,127500000.0
2005-07-26 04:07:00,85.099,85.138,85.082,85.098,224899996.0
2005-07-26 04:08:00,85.112,85.139,85.096,85.098,209799998.0
2005-07-26 04:09:00,85.097,85.126,85.087,85.096,127599999.0
2005-07-26 04:10:00,85.127,85.141,85.075,85.101,280600000.0
2005-07-26 04:11:00,85.087,85.141,85.087,85.141,124600001.0
2005-07-26 04:12:00,85.12,85.129,85.099,85.099,152400000.0
2005-07-26 04:13:00,85.109,85.131,85.096,85.124,221699998.0
2005-07-26 04:14:00,85.093,85.136,85.075,85.136,214399998.0
2005-07-26 04:15:00,85.087,85.137,85.074,85.085,203500000.0
2005-07-26 04:16:00,85.115,85.141,85.098,85.105,212299998.0
2005-07-26 04:17:00,85.086,85.123,85.084,85.096,143900002.0
2005-07-26 04:18:00,85.088,85.119,85.079,85.082,138999998.0
2005-07-26 04:19:00,85.098,85.131,85.082,85.083,216599999.0
2005-07-26 04:20:00,85.078,85.127,85.077,85.09,245699997.0
2005-07-26 04:21:00,85.102,85.126,85.087,85.087,212800002.0
2005-07-26 04:22:00,85.104,85.116,85.072,85.072,189800001.0
2005-07-26 04:23:00,85.122,85.133,85.086,85.086,145900003.0
2005-07-26 04:24:00,85.082,85.113,85.068,85.08,193599999.0
2005-07-26 04:25:00,85.078,85.1,85.066,85.077,181899999.0
2005-07-26 04:26:00,85.069,85.104,85.069,85.083,142499999.0
2005-07-26 04:27:00,85.069,85.093,85.059,85.073,140600000.0
2005-07-26 04:28:00,85.05,85.083,85.046,85.083,116200000.0
2005-07-26 04:29:00,85.08,85.08,85.043,85.043,215699997.0
2005-07-26 04:30:00,85.053,85.099,85.049,85.099,202599997.0
2005-07-26 04:31:00,85.096,85.098,85.05,85.079,173699998.0
2005-07-26 04:32:00,85.049,85.085,85.03,85.049,212699999.0
2005-07-26 04:33:00,85.065,85.095,85.046,85.053,254299994.0
2005-07-26 04:34:00,85.076,85.091,85.049,85.068,179800004.0
2005-07-26 04:35:00,85.037,85.083,85.037,85.044,209700003.0
2005-07-26 04:36:00,85.061,85.091,85.048,85.048,140799999.0
2005-07-26 04:37:00,85.061,85.097,85.045,85.045,201100003.0
2005-07-26 04:38:00,85.072,85.081,85.037,85.049,205099998.0
2005-07-26 04:39:00,85.056,85.078,85.043,85.058,181599998.0
2005-07-26 04:40:00,85.075,85.084,85.035,85.041,312100004.0
2005-07-26 04:41:00,85.041,85.057,85.03,85.054,182599999.0
2005-07-26 04:42:00,85.041,85.083,85.033,85.052,225499997.0
2005-07-26 04:43:00,85.068,85.079,85.038,85.064,146700000.0
2005-07-26 04:44:00,85.037,85.037,84.997,85.007,260000004.0
2005-07-26 04:45:00,85.03,85.062,85.009,85.045,192600000.0
2005-07-26 04:46:00,85.017,85.047,85.001,85.031,384299997.0
2005-07-26 04:47:00,85.03,85.041,85.011,85.027,210499996.0
2005-07-26 04:48:00,85.033,85.066,85.025,85.032,158100002.0
2005-07-26 04:49:00,85.049,85.067,85.027,85.032,250099999.0
2005-07-26 04:50:00,85.028,85.047,85.02,85.026,142900001.0
2005-07-26 04:51:00,85.027,85.07,85.022,85.046,186799999.0
2005-07-26 04:52:00,85.043,85.059,85.024,85.036,162700000.0
2005-07-26 04:53:00,85.051,85.067,85.019,85.019,189300000.0
2005-07-26 04:54:00,85.02,85.063,85.013,85.03,231800001.0
2005-07-26 04:55:00,85.023,85.057,85.004,85.026,181899998.0
2005-07-26 04:56:00,85.028,85.058,85.022,85.045,161700000.0
2005-07-26 04:57:00,85.013,85.022,84.987,85.004,138900001.0
2005-07-26 04:58:00,85.009,85.031,84.991,84.991,171700003.0
2005-07-26 04:59:00,84.995,85.015,84.994,85.007,179300003.0
2005-07-26 05:00:00,85.018,85.063,85.001,85.045,83600000.0
2005-07-26 05:01:00,85.039,85.058,85.023,85.028,326700002.0
2005-07-26 05:02:00,85.047,85.065,85.026,85.051,152500000.0
2005-07-26 05:03:00,85.036,85.065,85.031,85.062,225899998.0
2005-07-26 05:04:00,85.032,85.065,85.02,85.035,167499999.0
2005-07-26 05:05:00,85.016,85.041,84.996,85.03,165800002.0
2005-07-26 05:06:00,85.028,85.067,85.015,85.015,200099999.0
2005-07-26 05:07:00,85.041,85.061,85.015,85.03,141299999.0
2005-07-26 05:08:00,85.058,85.08,85.009,85.014,131699997.0
2005-07-26 05:09:00,85.013,85.06,85.003,85.031,318599995.0
2005-07-26 05:10:00,85.03,85.055,85.011,85.02,155700001.0
2005-07-26 05:11:00,85.036,85.073,85.009,85.009,197899999.0
2005-07-26 05:12:00,85.059,85.073,85.03,85.047,161399997.0
2005-07-26 05:13:00,85.05,85.091,85.033,85.072,144199998.0
2005-07-26 05:14:00,85.049,85.103,85.049,85.087,215200001.0
2005-07-26 05:15:00,85.069,85.118,85.061,85.118,296200000.0
2005-07-26 05:16:00,85.064,85.086,85.04,85.062,228599998.0
2005-07-26 05:17:00,85.059,85.13,85.059,85.128,166799999.0
2005-07-26 05:18:00,85.091,85.11,85.056,85.056,147399997.0
2005-07-26 05:19:00,85.079,85.094,85.044,85.059,105800000.0
2005-07-26 05:20:00,85.046,85.086,85.029,85.038,160500005.0
2005-07-26 05:21:00,85.046,85.079,85.031,85.065,227099996.0
2005-07-26 05:22:00,85.051,85.076,85.022,85.035,190400000.0
2005-07-26 05:23:00,85.04,85.081,85.036,85.056,233399998.0
2005-07-26 05:24:00,85.028,85.081,85.028,85.065,155000000.0
2005-07-26 05:25:00,85.057,85.082,85.034,85.04,215199998.0
2005-07-26 05:26:00,85.057,85.07,85.02,85.021,198499996.0
2005-07-26 05:27:00,85.069,85.082,85.031,85.041,169500002.0
2005-07-26 05:28:00,85.026,85.044,85.006,85.038,110300000.0
2005-07-26 05:29:00,85.008,85.008,84.967,84.973,276099998.0
2005-07-26 05:30:00,85.0,85.062,84.994,84.994,158400000.0
2005-07-26 05:31:00,84.996,85.058,84.985,84.987,286400004.0
2005-07-26 05:32:00,84.988,85.004,84.968,84.968,117299999.0
2005-07-26 05:33:00,84.985,85.015,84.976,84.99,166500003.0
2005-07-26 05:34:00,84.982,85.019,84.982,85.019,250200002.0
2005-07-26 05:35:00,84.97,85.036,84.955,84.995,202200002.0
2005-07-26 05:36:00,85.003,85.034,84.966,84.989,206499996.0
2005-07-26 05:37:00,84.99,85.022,84.98,84.99,260400002.0
2005-07-26 05:38:00,84.983,85.022,84.963,84.987,288899997.0
2005-07-26 05:39:00,85.003,85.038,84.994,85.014,254799998.0
2005-07-26 05:40:00,85.014,85.052,85.001,85.025,193300000.0
2005-07-26 05:41:00,85.006,85.026,84.991,85.015,396000003.0
2005-07-26 05:42:00,85.0,85.036,84.987,85.006,224999999.0
2005-07-26 05:43:00,85.039,85.045,84.997,85.01,111299999.0
2005-07-26 05:44:00,85.013,85.045,84.992,85.018,227800001.0
2005-07-26 05:45:00,85.052,85.052,85.024,85.037,214600003.0
2005-07-26 05:46:00,85.028,85.049,85.01,85.034,176600002.0
2005-07-26 05:47:00,85.014,85.066,85.008,85.055,110899999.0
2005-07-26 05:48:00,85.023,85.064,85.023,85.032,255199997.0
2005-07-26 05:49:00,85.033,85.083,85.025,85.04,227100000.0
2005-07-26 05:50:00,85.04,85.062,85.026,85.034,138499999.0
2005-07-26 05:51:00,85.074,85.076,85.015,85.026,228600002.0
2005-07-26 05:52:00,85.025,85.069,85.025,85.059,241999996.0
2005-07-26 05:53:00,85.073,85.095,85.055,85.055,207699999.0
2005-07-26 05:54:00,85.045,85.099,85.045,85.078,255900004.0
2005-07-26 05:55:00,85.059,85.084,85.047,85.064,126900000.0
2005-07-26 05:56:00,85.076,85.098,85.055,85.065,254799999.0
2005-07-26 05:57:00,85.106,85.106,85.05,85.05,229699997.0
2005-07-26 05:58:00,85.089,85.098,85.057,85.057,125500001.0
2005-07-26 05:59:00,85.085,85.107,85.065,85.078,145100002.0
2005-07-26 06:00:00,85.078,85.121,85.069,85.085,321700004.0
2005-07-26 06:01:00,85.102,85.117,85.081,85.081,164400000.0
2005-07-26 06:02:00,85.084,85.114,85.081,85.081,129600000.0
2005-07-26 06:03:00,85.064,85.121,85.064,85.104,171799999.0
2005-07-26 06:04:00,85.076,85.121,85.061,85.07,232700000.0
2005-07-26 06:05:00,85.088,85.127,85.088,85.097,179000001.0
2005-07-26 06:06:00,85.074,85.083,85.043,85.059,147499999.0
2005-07-26 06:07:00,85.08,85.104,85.04,85.04,112200000.0
2005-07-26 06:08:00,85.067,85.112,85.059,85.061,220399993.0
2005-07-26 06:09:00,85.071,85.111,85.045,85.045,239099999.0
2005-07-26 06:10:00,85.028,85.094,85.024,85.062,145399998.0
2005-07-26 06:11:00,85.038,85.102,85.038,85.064,115800000.0
2005-07-26 06:12:00,85.027,85.091,85.027,85.077,278400003.0
2005-07-26 06:13:00,85.024,85.048,84.999,85.041,213900002.0
2005-07-26 06:14:00,85.038,85.07,85.02,85.033,253899996.0
2005-07-26 06:15:00,85.039,85.072,85.039,85.061,156299999.0
2005-07-26 06:16:00,85.023,85.056,85.002,85.002,195800004.0
2005-07-26 06:17:00,85.008,85.04,85.008,85.028,109500003.0
2005-07-26 06:18:00,85.019,85.036,85.004,85.01,298299999.0
2005-07-26 06:19:00,85.056,85.081,85.043,85.049,119800000.0
2005-07-26 06:20:00,85.054,85.09,85.042,85.053,211599998.0
2005-07-26 06:21:00,85.04,85.072,85.027,85.045,214899996.0
2005-07-26 06:22:00,85.053,85.066,85.036,85.048,290400001.0
2005-07-26 06:23:00,85.04,85.077,85.024,85.054,164100001.0
2005-07-26 06:24:00,85.038,85.079,85.027,85.038,213900000.0
2005-07-26 06:25:00,85.062,85.108,85.059,85.064,222300004.0
2005-07-26 06:26:00,85.044,85.078,85.03,85.04,116300001.0
2005-07-26 06:27:00,85.028,85.059,85.028,85.055,196499999.0
2005-07-26 06:28:00,85.046,85.07,85.025,85.038,198900001.0
2005-07-26 06:29:00,85.014,85.038,85.003,85.035,164599999.0
2005-07-26 06:30:00,85.074,85.078,85.02,85.021,179600002.0
2005-07-26 06:31:00,85.03,85.06,85.023,85.042,160300001.0
2005-07-26 06:32:00,85.059,85.083,85.018,85.021,222300000.0
2005-07-26 06:33:00,85.021,85.063,85.018,85.022,204599999.0
2005-07-26 06:34:00,85.044,85.067,85.025,85.047,233399998.0
2005-07-26 06:35:00,85.021,85.055,85.011,85.026,298199998.0
2005-07-26 06:36:00,85.015,85.041,85.004,85.011,88900000.0
2005-07-26 06:37:00,84.99,85.037,84.975,84.993,224800001.0
2005-07-26 06:38:00,84.983,85.049,84.967,85.003,277600000.0
2005-07-26 06:39:00,84.973,85.024,84.973,84.991,277200004.0
2005-07-26 06:40:00,84.99,85.012,84.956,84.956,183300000.0
2005-07-26 06:41:00,84.98,85.015,84.964,84.972,149700002.0
2005-07-26 06:42:00,85.025,85.034,84.995,84.996,238199997.0
2005-07-26 06:43:00,84.993,85.007,84.974,84.986,306399999.0
2005-07-26 06:44:00,84.951,85.024,84.951,85.018,188500001.0
2005-07-26 06:45:00,84.982,84.994,84.964,84.979,286799997.0
2005-07-26 06:46:00,85.027,85.029,85.002,85.012,217000001.0
2005-07-26 06:47:00,84.994,85.039,84.994,85.016,175099999.0
2005-07-26 06:48:00,85.015,85.053,84.998,85.009,291900003.0
2005-07-26 06:49:00,85.007,85.036,85.004,85.019,177200001.0
2005-07-26 06:50:00,84.993,85.005,84.975,84.987,83500000.0
2005-07-26 06:51:00,85.006,85.046,84.996,85.005,165100003.0
2005-07-26 06:52:00,85.007,85.046,85.004,85.018,190100001.0
2005-07-26 06:53:00,85.01,85.031,84.996,85.0,189399999.0
2005-07-26 06:54:00,85.014,85.019,84.977,84.977,150399998.0
2005-07-26 06:55:00,84.961,84.997,84.961,84.997,88300001.0
2005-07-26 06:56:00,84.999,85.031,84.98,85.017,240399997.0
2005-07-26 06:57:00,85.036,85.05,85.022,85.029,242899996.0
2005-07-26 06:58:00,85.027,85.046,85.005,85.011,220900001.0
2005-07-26 06:59:00,85.029,85.04,85.005,85.013,182699999.0
2005-07-26 07:00:00,84.994,85.041,84.975,84.995,256299999.0
2005-07-26 07:01:00,84.989,85.033,84.989,85.032,138399998.0
2005-07-26 07:02:00,85.003,85.046,85.003,85.023,303200005.0
2005-07-26 07:03:00,84.993,85.021,84.984,85.012,110099999.0
2005-07-26 07:04:00,85.03,85.064,85.006,85.015,148699999.0
2005-07-26 07:05:00,85.006,85.052,85.003,85.017,275799998.0
2005-07-26 07:06:00,85.013,85.065,85.013,85.057,207299998.0
2005-07-26 07:07:00,85.032,85.061,85.002,85.03,95100000.0
2005-07-26 07:08:00,85.035,85.059,85.014,85.018,113200000.0
2005-07-26 07:09:00,85.022,85.052,85.003,85.033,211799995.0
2005-07-26 07:10:00,85.022,85.034,84.983,84.983,149400001.0
2005-07-26 07:11:00,85.005,85.036,85.001,85.025,149000000.0
2005-07-26 07:12:00,85.012,85.05,84.993,85.002,143600003.0
2005-07-26 07:13:00,84.988,85.015,84.973,84.973,169799997.0
2005-07-26 07:14:00,84.983,85.019,84.976,84.993,242500001.0
2005-07-26 07:15:00,84.983,85.02,84.964,84.987,155099999.0
2005-07-26 07:16:00,84.986,85.028,84.983,85.014,221399997.0
2005-07-26 07:17:00,84.991,85.026,84.984,84.985,199800001.0
2005-07-26 07:18:00,85.001,85.026,84.986,84.998,112299998.0
2005-07-26 07:19:00,85.015,85.031,84.968,85.023,293600003.0
2005-07-26 07:20:00,84.997,85.026,84.985,84.985,134000000.0
2005-07-26 07:21:00,84.962,85.013,84.962,84.998,131900000.0
2005-07-26 07:22:00,85.014,85.025,84.988,84.993,137599999.0
2005-07-26 07:23:00,84.997,85.014,84.978,84.978,313699996.0
2005-07-26 07:24:00,85.009,85.026,84.972,84.995,148399998.0
2005-07-26 07:25:00,84.99,85.011,84.987,85.002,263499998.0
2005-07-26 07:26:00,85.018,85.052,85.001,85.015,304199998.0
2005-07-26 07:27:00,85.001,85.045,85.001,85.041,144600002.0
2005-07-26 07:28:00,85.013,85.05,84.997,85.012,173300002.0
2005-07-26 07:29:00,85.055,85.059,85.018,85.03,234799998.0
2005-07-26 07:30:00,85.054,85.058,85.01,85.01,131199999.0
2005-07-26 07:31:00,84.987,85.034,84.987,85.028,210999999.0
2005-07-26 07:32:00,85.03,85.045,85.002,85.004,205299999.0
2005-07-26 07:33:00,85.019,85.03,84.99,85.003,171300000.0
2005-07-26 07:34:00,85.035,85.059,85.01,85.015,135500002.0
2005-07-26 07:35:00,85.028,85.076,85.018,85.045,271700003.0
2005-07-26 07:36:00,85.045,85.062,85.03,85.054,198199999.0
2005-07-26 07:37:00,85.023,85.053,85.023,85.049,291000004.0
2005-07-26 07:38:00,85.028,85.067,85.017,85.026,136999998.0
2005-07-26 07:39:00,85.06,85.072,85.037,85.057,175699997.0
2005-07-26 07:40:00,85.022,85.076,85.022,85.076,189199998.0
2005-07-26 07:41:00,85.034,85.059,85.029,85.042,86200001.0
2005-07-26 07:42:00,85.042,85.082,85.037,85.054,209599996.0
2005-07-26 07:43:00,85.049,85.075,85.03,85.063,194700002.0
2005-07-26 07:44:00,85.048,85.074,85.031,85.063,115600000.0
2005-07-26 07:45:00,85.035,85.06,85.029,85.043,85800000.0
2005-07-26 07:46:00,84.997,85.062,84.997,85.05,188299997.0
2005-07-26 07:47:00,85.032,85.068,85.021,85.047,207199998.0
2005-07-26 07:48:00,85.028,85.072,85.016,85.051,252399997.0
2005-07-26 07:49:00,85.038,85.068,85.022,85.039,306000000.0
2005-07-26 07:50:00,85.033,85.056,84.996,84.996,179900000.0
2005-07-26 07:51:00,85.035,85.073,85.03,85.049,228700001.0
2005-07-26 07:52:00,85.055,85.094,85.04,85.069,243699998.0
2005-07-26 07:53:00,85.072,85.099,85.052,85.098,144899998.0
2005-07-26 07:54:00,85.074,85.106,85.06,85.085,274199999.0
2005-07-26 07:55:00,85.082,85.1,85.07,85.082,267000000.0
2005-07-26 07:56:00,85.051,85.088,85.041,85.087,101000000.0
2005-07-26 07:57:00,85.068,85.111,85.051,85.092,150500001.0
2005-07-26 07:58:00,85.06,85.084,85.056,85.07,235999998.0
2005-07-26 07:59:00,85.09,85.095,85.042,85.057,155699999.0
2005-07-26 08:00:00,85.078,85.081,85.045,85.049,240800000.0
2005-07-26 08:01:00,85.066,85.093,85.047,85.082,232900000.0
2005-07-26 08:02:00,85.075,85.104,85.056,85.067,213900003.0
2005-07-26 08:03:00,85.046,85.079,85.04,85.077,180999999.0
2005-07-26 08:04:00,85.072,85.08,85.046,85.054,124199999.0
2005-07-26 08:05:00,85.054,85.097,85.054,85.072,238199998.0
2005-07-26 08:06:00,85.058,85.084,85.052,85.064,252600003.0
2005-07-26 08:07:00,85.046,85.102,85.045,85.058,229899999.0
2005-07-26 08:08:00,85.046,85.084,85.046,85.069,101100000.0
2005-07-26 08:09:00,85.044,85.101,85.044,85.08,187000001.0
2005-07-26 08:10:00,85.056,85.09,85.036,85.053,252599996.0
2005-07-26 08:11:00,85.031,85.07,85.031,85.056,218399999.0
2005-07-26 08:12:00,85.014,85.043,85.005,85.043,227700000.0
2005-07-26 08:13:00,85.044,85.065,85.03,85.055,206500000.0
2005-07-26 08:14:00,85.03,85.061,85.027,85.048,242600001.0
2005-07-26 08:15:00,85.036,85.077,85.034,85.077,187900000.0
2005-07-26 08:16:00,85.041,85.079,85.037,85.048,121699999.0
2005-07-26 08:17:00,85.05,85.063,85.029,85.042,208500005.0
2005-07-26 08:18:00,85.05,85.07,85.038,85.038,189000000.0
2005-07-26 08:19:00,85.044,85.07,85.037,85.037,235999998.0
2005-07-26 08:20:00,85.033,85.067,85.02,85.052,128000000.0
2005-07-26 08:21:00,85.043,85.08,85.033,85.049,323900002.0
2005-07-26 08:22:00,85.026,85.063,85.026,85.058,165000002.0
2005-07-26 08:23:00,85.047,85.103,85.047,85.098,208199999.0
2005-07-26 08:24:00,85.038,85.062,85.024,85.036,147200000.0
2005-07-26 08:25:00,85.026,85.04,85.0,85.026,222899997.0
2005-07-26 08:26:00,85.037,85.037,85.006,85.033,143399997.0
2005-07-26 08:27:00,85.021,85.066,85.02,85.059,203300000.0
2005-07-26 08:28:00,85.005,85.037,84.998,85.006,200800001.0
2005-07-26 08:29:00,85.005,85.055,84.989,85.033,202299999.0
2005-07-26 08:30:00,85.017,85.059,85.005,85.012,242699996.0
2005-07-26 08:31:00,85.016,85.058,85.008,85.01,175899998.0
2005-07-26 08:32:00,85.009,85.049,85.002,85.018,144100000.0
2005-07-26 08:33:00,85.001,85.02,84.999,85.02,210400001.0
2005-07-26 08:34:00,84.999,85.038,84.98,84.996,276400003.0
2005-07-26 08:35:00,84.997,85.03,84.997,85.017,195399999.0
2005-07-26 08:36:00,85.026,85.05,85.013,85.028,131700000.0
2005-07-26 08:37:00,85.033,85.054,85.011,85.022,172100000.0
2005-07-26 08:38:00,85.016,85.032,85.0,85.032,221999998.0
2005-07-26 08:39:00,85.052,85.063,85.031,85.037,202900000.0
2005-07-26 08:40:00,85.046,85.077,85.029,85.031,262300000.0
2005-07-26 08:41:00,85.015,85.042,85.005,85.027,135299999.0
2005-07-26 08:42:00,85.01,85.062,85.01,85.043,235100000.0
2005-07-26 08:43:00,85.029,85.052,84.987,84.994,233200001.0
2005-07-26 08:44:00,84.996,85.044,84.993,85.01,243299996.0
2005-07-26 08:45:00,85.012,85.056,85.012,85.056,71100000.0
2005-07-26 08:46:00,85.047,85.07,85.035,85.053,102700000.0
2005-07-26 08:47:00,85.013,85.034,85.002,85.015,181899998.0
2005-07-26 08:48:00,85.037,85.044,85.011,85.011,174300000.0
2005-07-26 08:49:00,85.038,85.058,85.011,85.021,287400004.0
2005-07-26 08:50:00,85.009,85.046,85.009,85.026,264700003.0
2005-07-26 08:51:00,85.018,85.04,84.998,85.018,221300001.0
2005-07-26 08:52:00,85.027,85.075,85.027,85.075,101100001.0
2005-07-26 08:53:00,85.069,85.069,85.016,85.042,210400000.0
2005-07-26 08:54:00,85.022,85.053,85.017,85.046,68300000.0
2005-07-26 08:55:00,85.023,85.06,85.015,85.022,161199999.0
2005-07-26 08:56:00,85.002,85.034,84.999,85.029,152400000.0
2005-07-26 08:57:00,85.029,85.062,85.029,85.052,166699999.0
2005-07-26 08:58:00,85.023,85.05,85.019,85.041,140700000.0
2005-07-26 08:59:00,85.039,85.053,85.025,85.044,336399996.0
2005-07-26 09:00:00,85.053,85.066,85.03,85.03,63300000.0
2005-07-26 09:01:00,85.051,85.084,85.051,85.077,187000002.0
2005-07-26 09:02:00,85.053,85.08,85.043,85.052,172699998.0
2005-07-26 09:03:00,85.062,85.075,85.033,85.049,251600003.0
2005-07-26 09:04:00,85.068,85.083,85.047,85.047,204300004.0
2005-07-26 09:05:00,85.072,85.101,85.057,85.065,197099999.0
2005-07-26 09:06:00,85.057,85.076,85.034,85.05,125700001.0
2005-07-26 09:07:00,85.041,85.08,85.024,85.027,146099998.0
2005-07-26 09:08:00,85.026,85.033,85.003,85.022,200799998.0
2005-07-26 09:09:00,85.035,85.055,85.024,85.024,102700000.0
2005-07-26 09:10:00,84.987,85.027,84.987,85.007,201500002.0
2005-07-26 09:11:00,85.009,85.022,84.966,84.966,90900000.0
2005-07-26 09:12:00,84.99,84.99,84.953,84.953,195699997.0
2005-07-26 09:13:00,84.946,84.97,84.941,84.97,124300000.0
2005-07-26 09:14:00,84.982,84.992,84.946,84.955,143200002.0
2005-07-26 09:15:00,84.974,85.021,84.966,84.995,235700000.0
2005-07-26 09:16:00,84.974,85.022,84.971,84.978,106400001.0
2005-07-26 09:17:00,84.962,84.962,84.93,84.936,216499999.0
2005-07-26 09:18:00,84.956,84.994,84.956,84.988,134200000.0
2005-07-26 09:19:00,84.931,84.959,84.919,84.934,166099998.0
2005-07-26 09:20:00,84.949,84.97,84.912,84.918,123199999.0
2005-07-26 09:21:00,84.903,84.903,84.848,84.849,141900000.0
2005-07-26 09:22:00,84.88,84.892,84.854,84.862,190500002.0
2005-07-26 09:23:00,84.866,84.866,84.836,84.84,135600000.0
2005-07-26 09:24:00,84.862,84.872,84.82,84.87,110700000.0
2005-07-26 09:25:00,84.88,84.9,84.848,84.853,130899999.0
2005-07-26 09:26:00,84.839,84.887,84.839,84.881,157200000.0
2005-07-26 09:27:00,84.867,84.915,84.85,84.877,179200000.0
2005-07-26 09:28:00,84.859,84.888,84.852,84.859,108699998.0
2005-07-26 09:29:00,84.842,84.885,84.842,84.885,146500003.0
2005-07-26 09:30:00,84.848,84.867,84.832,84.832,128099999.0
2005-07-26 09:31:00,84.847,84.879,84.845,84.863,185399999.0
2005-07-26 09:32:00,84.838,84.854,84.812,84.839,174099999.0
2005-07-26 09:33:00,84.83,84.857,84.83,84.843,205400002.0
2005-07-26 09:34:00,84.844,84.878,84.828,84.866,130000001.0
2005-07-26 09:35:00,84.882,84.904,84.863,84.886,228800003.0
2005-07-26 09:36:00,84.884,84.922,84.884,84.918,135200000.0
2005-07-26 09:37:00,84.897,84.901,84.877,84.885,163600001.0
2005-07-26 09:38:00,84.882,84.91,84.872,84.899,154400001.0
2005-07-26 09:39:00,84.873,84.92,84.856,84.92,147800001.0
2005-07-26 09:40:00,84.89,84.911,84.868,84.87,104700002.0
2005-07-26 09:41:00,84.901,84.909,84.873,84.875,180399999.0
2005-07-26 09:42:00,84.865,84.89,84.865,84.89,136599999.0
2005-07-26 09:43:00,84.899,84.91,84.864,84.864,187499999.0
2005-07-26 09:44:00,84.862,84.897,84.85,84.854,178699999.0
2005-07-26 09:45:00,84.864,84.882,84.846,84.866,176000001.0
2005-07-26 09:46:00,84.858,84.871,84.84,84.847,306999996.0
2005-07-26 09:47:00,84.89,84.907,84.862,84.862,149300002.0
2005-07-26 09:48:00,84.9,84.919,84.893,84.902,213699999.0
2005-07-26 09:49:00,84.916,84.929,84.866,84.879,259600000.0
2005-07-26 09:50:00,84.86,84.886,84.852,84.886,194100002.0
2005-07-26 09:51:00,84.882,84.903,84.858,84.858,108000000.0
2005-07-26 09:52:00,84.865,84.884,84.845,84.858,216300003.0
2005-07-26 09:53:00,84.843,84.866,84.835,84.866,315100000.0
2005-07-26 09:54:00,84.875,84.902,84.867,84.876,157500002.0
2005-07-26 09:55:00,84.907,84.913,84.849,84.849,201300000.0
2005-07-26 09:56:00,84.845,84.864,84.836,84.864,181999999.0
2005-07-26 09:57:00,84.855,84.88,84.836,84.858,167400001.0
2005-07-26 09:58:00,84.878,84.884,84.863,84.866,268799998.0
2005-07-26 09:59:00,84.872,84.915,84.862,84.883,169599996.0
2005-07-26 10:00:00,84.881,84.917,84.864,84.874,145799999.0
2005-07-26 10:01:00,84.88,84.89,84.851,84.851,112100001.0
2005-07-26 10:02:00,84.831,84.861,84.814,84.84,151299999.0
2005-07-26 10:03:00,84.863,84.89,84.842,84.854,303900000.0
2005-07-26 10:04:00,84.86,84.882,84.847,84.861,134399997.0
2005-07-26 10:05:00,84.859,84.866,84.825,84.85,247899998.0
2005-07-26 10:06:00,84.858,84.91,84.855,84.868,362699997.0
2005-07-26 10:07:00,84.862,84.878,84.854,84.872,265900000.0
2005-07-26 10:08:00,84.879,84.904,84.879,84.904,114599998.0
2005-07-26 10:09:00,84.912,84.936,84.912,84.926,181200000.0
2005-07-26 10:10:00,84.938,84.961,84.933,84.935,302599997.0
2005-07-26 10:11:00,84.95,84.972,84.95,84.964,155700001.0
2005-07-26 10:12:00,84.958,84.981,84.943,84.948,193500002.0
2005-07-26 10:13:00,84.97,84.97,84.93,84.94,106000000.0
2005-07-26 10:14:00,84.937,84.968,84.937,84.968,218200000.0
2005-07-26 10:15:00,84.943,84.965,84.927,84.927,136500000.0
2005-07-26 10:16:00,84.916,84.957,84.915,84.924,153699999.0
2005-07-26 10:17:00,84.934,84.977,84.934,84.976,201200002.0
2005-07-26 10:18:00,84.992,85.001,84.954,84.961,195399998.0
2005-07-26 10:19:00,84.966,85.006,84.966,84.987,150299999.0
2005-07-26 10:20:00,84.996,85.014,84.985,85.002,191300000.0
2005-07-26 10:21:00,85.0,85.055,84.985,85.035,236499997.0
2005-07-26 10:22:00,85.003,85.052,85.001,85.012,411600002.0
2005-07-26 10:23:00,85.037,85.073,85.035,85.035,151200000.0
2005-07-26 10:24:00,85.043,85.107,85.019,85.02,219799997.0
2005-07-26 10:25:00,85.015,85.049,84.993,85.027,218299997.0
2005-07-26 10:26:00,84.98,85.003,84.966,84.987,104100000.0
2005-07-26 10:27:00,84.986,85.001,84.971,84.972,333499995.0
2005-07-26 10:28:00,84.962,85.005,84.952,84.984,287900002.0
2005-07-26 10:29:00,84.986,84.986,84.955,84.975,176000001.0
2005-07-26 10:30:00,84.973,84.999,84.961,84.985,167500000.0
2005-07-26 10:31:00,84.988,85.0,84.962,84.962,220900002.0
2005-07-26 10:32:00,84.953,84.976,84.937,84.955,182799997.0
2005-07-26 10:33:00,84.939,84.966,84.935,84.939,180200000.0
2005-07-26 10:34:00,84.998,85.053,84.998,85.014,130199998.0
2005-07-26 10:35:00,85.036,85.044,85.003,85.003,198400001.0
2005-07-26 10:36:00,85.032,85.129,85.029,85.088,190899999.0
2005-07-26 10:37:00,85.092,85.117,85.08,85.117,196500000.0
2005-07-26 10:38:00,85.102,85.12,85.092,85.112,218699999.0
2005-07-26 10:39:00,85.086,85.114,85.062,85.114,220600001.0
2005-07-26 10:40:00,85.137,85.142,85.104,85.104,202999998.0
2005-07-26 10:41:00,85.105,85.133,85.085,85.085,277100002.0
2005-07-26 10:42:00,85.08,85.105,85.08,85.098,335899998.0
2005-07-26 10:43:00,85.096,85.15,85.084,85.1,225000001.0
2005-07-26 10:44:00,85.102,85.144,85.084,85.144,307299996.0
2005-07-26 10:45:00,85.137,85.137,85.1,85.105,177499995.0
2005-07-26 10:46:00,85.108,85.124,85.097,85.119,273500000.0
2005-07-26 10:47:00,85.102,85.121,85.086,85.103,171299998.0
2005-07-26 10:48:00,85.092,85.11,85.064,85.076,238800002.0
2005-07-26 10:49:00,85.067,85.081,85.056,85.073,118700000.0
2005-07-26 10:50:00,85.071,85.099,85.042,85.053,229399999.0
2005-07-26 10:51:00,85.066,85.09,85.056,85.082,212800000.0
2005-07-26 10:52:00,85.064,85.084,85.05,85.067,276499997.0
2005-07-26 10:53:00,85.075,85.129,85.065,85.095,229499996.0
2005-07-26 10:54:00,85.078,85.124,85.078,85.104,177600000.0
2005-07-26 10:55:00,85.108,85.132,85.092,85.124,291000000.0
2005-07-26 10:56:00,85.135,85.176,85.106,85.157,193000001.0
2005-07-26 10:57:00,85.154,85.16,85.122,85.13,107700000.0
2005-07-26 10:58:00,85.129,85.149,85.113,85.115,256899997.0
2005-07-26 10:59:00,85.147,85.158,85.126,85.128,183399997.0
2005-07-26 11:00:00,85.124,85.161,85.088,85.105,222999997.0
2005-07-26 11:01:00,85.127,85.147,85.104,85.127,189800001.0
2005-07-26 11:02:00,85.123,85.149,85.106,85.134,203700000.0
2005-07-26 11:03:00,85.117,85.146,85.108,85.128,174000002.0
2005-07-26 11:04:00,85.123,85.158,85.123,85.154,133600002.0
2005-07-26 11:05:00,85.133,85.157,85.131,85.157,268700000.0
2005-07-26 11:06:00,85.163,85.188,85.149,85.171,88400000.0
2005-07-26 11:07:00,85.166,85.166,85.121,85.131,325599999.0
2005-07-26 11:08:00,85.168,85.19,85.13,85.161,190199998.0
2005-07-26 11:09:00,85.184,85.184,85.154,85.16,200199999.0
2005-07-26 11:10:00,85.141,85.182,85.135,85.155,98800001.0
2005-07-26 11:11:00,85.161,85.183,85.137,85.161,191399996.0
2005-07-26 11:12:00,85.172,85.174,85.148,85.153,140999998.0
2005-07-26 11:13:00,85.158,85.192,85.146,85.169,207199998.0
2005-07-26 11:14:00,85.188,85.192,85.14,85.14,127399999.0
2005-07-26 11:15:00,85.164,85.175,85.141,85.164,211800002.0
2005-07-26 11:16:00,85.175,85.189,85.153,85.156,135400000.0
2005-07-26 11:17:00,85.147,85.172,85.138,85.157,114599999.0
2005-07-26 11:18:00,85.152,85.205,85.135,85.152,215999998.0
2005-07-26 11:19:00,85.158,85.198,85.152,85.165,188599999.0
2005-07-26 11:20:00,85.165,85.176,85.145,85.153,157000000.0
2005-07-26 11:21:00,85.15,85.174,85.134,85.148,180999999.0
2005-07-26 11:22:00,85.133,85.16,85.123,85.137,156000000.0
2005-07-26 11:23:00,85.149,85.186,85.137,85.186,136300000.0
2005-07-26 11:24:00,85.178,85.191,85.157,85.173,157599998.0
2005-07-26 11:25:00,85.148,85.2,85.133,85.168,179800002.0
2005-07-26 11:26:00,85.123,85.155,85.116,85.146,130100002.0
2005-07-26 11:27:00,85.145,85.188,85.139,85.155,211399997.0
2005-07-26 11:28:00,85.156,85.181,85.131,85.149,235000001.0
2005-07-26 11:29:00,85.127,85.145,85.103,85.104,136499999.0
2005-07-26 11:30:00,85.095,85.12,85.087,85.11,239800001.0
2005-07-26 11:31:00,85.108,85.161,85.101,85.125,158600003.0
2005-07-26 11:32:00,85.078,85.143,85.078,85.143,232499999.0
2005-07-26 11:33:00,85.109,85.145,85.097,85.107,179799999.0
2005-07-26 11:34:00,85.115,85.149,85.108,85.12,197799996.0
2005-07-26 11:35:00,85.111,85.151,85.097,85.111,219199997.0
2005-07-26 11:36:00,85.12,85.131,85.092,85.095,225499997.0
2005-07-26 11:37:00,85.096,85.139,85.089,85.114,171200000.0
2005-07-26 11:38:00,85.121,85.121,85.092,85.108,299699998.0
2005-07-26 11:39:00,85.112,85.125,85.1,85.105,273899998.0
2005-07-26 11:40:00,85.103,85.128,85.077,85.098,145199999.0
2005-07-26 11:41:00,85.111,85.135,85.096,85.115,225999996.0
2005-07-26 11:42:00,85.147,85.167,85.113,85.126,180499999.0
2005-07-26 11:43:00,85.104,85.104,85.073,85.084,144800001.0
2005-07-26 11:44:00,85.113,85.15,85.113,85.142,207599999.0
2005-07-26 11:45:00,85.118,85.14,85.103,85.121,199200002.0
2005-07-26 11:46:00,85.119,85.125,85.1,85.107,191300001.0
2005-07-26 11:47:00,85.111,85.14,85.097,85.112,274400001.0
2005-07-26 11:48:00,85.128,85.133,85.097,85.109,129199999.0
2005-07-26 11:49:00,85.11,85.133,85.091,85.12,182700000.0
2005-07-26 11:50:00,85.122,85.151,85.104,85.115,233900002.0
2005-07-26 11:51:00,85.126,85.144,85.11,85.144,268399997.0
2005-07-26 11:52:00,85.141,85.141,85.101,85.101,210299999.0
2005-07-26 11:53:00,85.137,85.155,85.103,85.104,131100000.0
2005-07-26 11:54:00,85.123,85.164,85.123,85.134,244699997.0
2005-07-26 11:55:00,85.139,85.178,85.123,85.123,147500000.0
2005-07-26 11:56:00,85.117,85.143,85.109,85.12,170899996.0
2005-07-26 11:57:00,85.13,85.141,85.107,85.118,201100002.0
2005-07-26 11:58:00,85.098,85.14,85.098,85.107,274799999.0
2005-07-26 11:59:00,85.108,85.146,85.106,85.115,210800005.0
2005-07-26 12:00:00,85.113,85.146,85.094,85.094,185099999.0
2005-07-26 12:01:00,85.097,85.134,85.09,85.09,211399999.0
2005-07-26 12:02:00,85.1,85.104,85.06,85.093,292399998.0
2005-07-26 12:03:00,85.115,85.135,85.101,85.131,224700001.0
2005-07-26 12:04:00,85.131,85.131,85.097,85.106,211500002.0
2005-07-26 12:05:00,85.127,85.142,85.106,85.122,164299999.0
2005-07-26 12:06:00,85.117,85.131,85.094,85.1,218400000.0
2005-07-26 12:07:00,85.077,85.1,85.038,85.093,391599996.0
2005-07-26 12:08:00,85.061,85.081,85.058,85.077,108300000.0
2005-07-26 12:09:00,85.078,85.098,85.059,85.066,250800000.0
2005-07-26 12:10:00,85.061,85.113,85.054,85.087,221900001.0
2005-07-26 12:11:00,85.083,85.143,85.07,85.07,179600000.0
2005-07-26 12:12:00,85.07,85.097,85.068,85.073,131899998.0
2005-07-26 12:13:00,85.061,85.1,85.056,85.073,150599998.0
2005-07-26 12:14:00,85.056,85.113,85.056,85.079,209900002.0
2005-07-26 12:15:00,85.092,85.123,85.084,85.094,103000001.0
2005-07-26 12:16:00,85.093,85.131,85.084,85.122,226599995.0
2005-07-26 12:17:00,85.08,85.095,85.058,85.069,151800000.0
2005-07-26 12:18:00,85.063,85.124,85.063,85.118,196599999.0
2005-07-26 12:19:00,85.11,85.122,85.074,85.084,150799999.0
2005-07-26 12:20:00,85.07,85.111,85.06,85.083,264100002.0
2005-07-26 12:21:00,85.085,85.111,85.057,85.069,153900001.0
2005-07-26 12:22:00,85.091,85.125,85.091,85.094,144400001.0
2005-07-26 12:23:00,85.091,85.107,85.078,85.098,177200000.0
2005-07-26 12:24:00,85.114,85.133,85.077,85.077,157600000.0
2005-07-26 12:25:00,85.097,85.141,85.097,85.12,295899996.0
2005-07-26 12:26:00,85.11,85.114,85.072,85.072,141500000.0
2005-07-26 12:27:00,85.095,85.129,85.087,85.115,156699999.0
2005-07-26 12:28:00,85.089,85.112,85.075,85.08,215100000.0
2005-07-26 12:29:00,85.094,85.111,85.08,85.094,286999998.0
2005-07-26 12:30:00,85.058,85.123,85.056,85.095,214000003.0
2005-07-26 12:31:00,85.088,85.123,85.082,85.094,206100000.0
2005-07-26 12:32:00,85.082,85.102,85.061,85.061,286199999.0
2005-07-26 12:33:00,85.076,85.118,85.06,85.091,197300001.0
2005-07-26 12:34:00,85.109,85.123,85.092,85.109,145900002.0
2005-07-26 12:35:00,85.129,85.175,85.128,85.141,218500001.0
2005-07-26 12:36:00,85.153,85.179,85.133,85.144,160500000.0
2005-07-26 12:37:00,85.138,85.183,85.138,85.183,172400002.0
2005-07-26 12:38:00,85.19,85.196,85.149,85.155,183900001.0
2005-07-26 12:39:00,85.153,85.153,85.127,85.136,152400000.0
2005-07-26 12:40:00,85.136,85.156,85.136,85.15,235800000.0
2005-07-26 12:41:00,85.149,85.179,85.122,85.129,144999997.0
2005-07-26 12:42:00,85.107,85.141,85.075,85.085,174899999.0
2005-07-26 12:43:00,85.094,85.114,85.08,85.082,302500006.0
2005-07-26 12:44:00,85.101,85.109,85.077,85.077,190000000.0
2005-07-26 12:45:00,85.054,85.073,85.029,85.048,116900000.0
2005-07-26 12:46:00,85.059,85.11,85.043,85.071,180800004.0
2005-07-26 12:47:00,85.073,85.143,85.073,85.115,107599999.0
2005-07-26 12:48:00,85.078,85.078,85.051,85.052,185600002.0
2005-07-26 12:49:00,85.071,85.102,85.053,85.072,198899998.0
2005-07-26 12:50:00,85.07,85.109,85.065,85.079,253099997.0
2005-07-26 12:51:00,85.081,85.114,85.08,85.085,266700000.0
2005-07-26 12:52:00,85.085,85.11,85.05,85.05,218100001.0
2005-07-26 12:53:00,85.051,85.077,85.018,85.018,218199998.0
2005-07-26 12:54:00,85.025,85.061,85.021,85.032,240299999.0
2005-07-26 12:55:00,85.016,85.036,85.013,85.031,90200001.0
2005-07-26 12:56:00,85.033,85.054,85.004,85.013,162900002.0
2005-07-26 12:57:00,85.001,85.031,85.001,85.003,145699999.0
2005-07-26 12:58:00,85.042,85.054,85.015,85.022,181499996.0
2005-07-26 12:59:00,85.062,85.068,84.998,85.0,108299998.0
2005-07-26 13:00:00,85.0,85.049,84.998,85.022,147499998.0
2005-07-26 13:01:00,85.002,85.021,84.99,84.99,160399999.0
2005-07-26 13:02:00,84.974,84.998,84.971,84.995,215200001.0
2005-07-26 13:03:00,85.025,85.035,84.977,84.995,214200001.0
2005-07-26 13:04:00,85.044,85.055,85.009,85.03,229999999.0
2005-07-26 13:05:00,85.045,85.066,85.029,85.054,197000001.0
2005-07-26 13:06:00,85.054,85.058,85.015,85.037,187700000.0
2005-07-26 13:07:00,85.051,85.062,85.022,85.049,137699998.0
2005-07-26 13:08:00,85.089,85.134,85.057,85.081,163599999.0
2005-07-26 13:09:00,85.059,85.095,85.037,85.066,286799997.0
2005-07-26 13:10:00,85.057,85.081,85.04,85.072,134599999.0
2005-07-26 13:11:00,85.049,85.071,85.047,85.052,69200000.0
2005-07-26 13:12:00,85.052,85.077,85.047,85.047,249000001.0
2005-07-26 13:13:00,85.065,85.075,85.024,85.024,198200000.0
2005-07-26 13:14:00,85.039,85.057,85.016,85.025,227299999.0
2005-07-26 13:15:00,85.006,85.023,84.998,85.022,276299996.0
2005-07-26 13:16:00,85.002,85.049,85.002,85.036,150899997.0
2005-07-26 13:17:00,85.003,85.053,85.003,85.051,137700001.0
2005-07-26 13:18:00,85.047,85.084,85.047,85.065,187700000.0
2005-07-26 13:19:00,85.045,85.079,85.036,85.051,235499998.0
2005-07-26 13:20:00,85.062,85.071,85.035,85.036,259299999.0
2005-07-26 13:21:00,85.037,85.061,85.018,85.036,242099998.0
2005-07-26 13:22:00,85.037,85.039,85.016,85.017,115800000.0
2005-07-26 13:23:00,85.051,85.068,85.031,85.047,169500001.0
2005-07-26 13:24:00,85.033,85.061,85.021,85.037,280800000.0
2005-07-26 13:25:00,85.046,85.06,85.027,85.033,234499996.0
2005-07-26 13:26:00,85.007,85.036,85.004,85.01,192499997.0
2005-07-26 13:27:00,85.014,85.055,85.009,85.011,286299994.0
2005-07-26 13:28:00,85.024,85.054,85.018,85.021,119000001.0
2005-07-26 13:29:00,84.989,85.025,84.986,84.999,125700001.0
2005-07-26 13:30:00,84.985,85.022,84.977,84.985,123399999.0
2005-07-26 13:31:00,84.982,85.008,84.968,84.997,284100001.0
2005-07-26 13:32:00,85.017,85.051,85.016,85.025,78800000.0
2005-07-26 13:33:00,84.995,85.045,84.983,85.001,178799995.0
2005-07-26 13:34:00,85.005,85.032,84.995,85.006,120700000.0
2005-07-26 13:35:00,84.985,85.008,84.975,85.008,185600001.0
2005-07-26 13:36:00,84.992,85.025,84.977,84.994,259700002.0
2005-07-26 13:37:00,85.034,85.034,84.998,85.003,192899999.0
2005-07-26 13:38:00,84.984,85.03,84.982,84.994,172700002.0
2005-07-26 13:39:00,85.018,85.043,84.995,84.995,168000000.0
2005-07-26 13:40:00,85.003,85.04,84.988,85.03,264599994.0
2005-07-26 13:41:00,85.047,85.055,85.01,85.01,175500002.0
2005-07-26 13:42:00,85.03,85.051,85.008,85.008,159300001.0
2005-07-26 13:43:00,84.987,85.048,84.987,85.021,226700003.0
2005-07-26 13:44:00,85.01,85.019,84.98,84.982,268500002.0
2005-07-26 13:45:00,84.977,85.016,84.951,84.965,254200002.0
2005-07-26 13:46:00,84.96,84.985,84.946,84.957,265499996.0
2005-07-26 13:47:00,84.972,85.021,84.972,84.991,160800002.0
2005-07-26 13:48:00,84.978,85.017,84.967,84.969,254300001.0
2005-07-26 13:49:00,84.991,85.019,84.98,85.003,241099998.0
2005-07-26 13:50:00,84.998,85.032,84.998,85.02,211499998.0
2005-07-26 13:51:00,85.016,85.021,84.994,85.005,111800000.0
2005-07-26 13:52:00,85.005,85.032,85.002,85.026,205700000.0
2005-07-26 13:53:00,85.037,85.041,85.014,85.033,191099997.0
2005-07-26 13:54:00,85.018,85.045,85.003,85.012,152000001.0
2005-07-26 13:55:00,85.002,85.02,84.983,84.999,220599997.0
2005-07-26 13:56:00,85.02,85.025,84.984,84.984,228900000.0
2005-07-26 13:57:00,85.03,85.044,84.961,84.977,162199996.0
2005-07-26 13:58:00,84.984,85.003,84.976,84.991,153299998.0
2005-07-26 13:59:00,84.995,85.02,84.981,85.0,184200001.0
2005-07-26 14:00:00,85.033,85.042,85.013,85.021,155399999.0
2005-07-26 14:01:00,85.01,85.078,84.993,85.056,175199998.0
2005-07-26 14:02:00,85.046,85.072,85.024,85.04,201699998.0
2005-07-26 14:03:00,85.033,85.068,85.022,85.034,190600001.0
2005-07-26 14:04:00,85.043,85.068,85.01,85.021,227999998.0
2005-07-26 14:05:00,85.035,85.052,85.025,85.026,155999999.0
2005-07-26 14:06:00,85.007,85.029,85.004,85.022,186399996.0
2005-07-26 14:07:00,85.005,85.046,85.005,85.019,243999997.0
2005-07-26 14:08:00,85.001,85.018,84.982,84.997,185800003.0
2005-07-26 14:09:00,85.016,85.053,84.993,84.993,192100000.0
2005-07-26 14:10:00,85.027,85.055,85.024,85.03,124700000.0
2005-07-26 14:11:00,85.052,85.054,85.03,85.033,154000000.0
2005-07-26 14:12:00,85.011,85.03,85.003,85.027,225700002.0
2005-07-26 14:13:00,85.027,85.055,85.025,85.037,185300002.0
2005-07-26 14:14:00,85.014,85.064,85.014,85.047,192300000.0
2005-07-26 14:15:00,85.065,85.075,85.039,85.06,266400000.0
2005-07-26 14:16:00,85.066,85.108,85.059,85.084,320999998.0
2005-07-26 14:17:00,85.039,85.075,85.039,85.075,203699998.0
2005-07-26 14:18:00,85.081,85.148,85.066,85.122,145100000.0
2005-07-26 14:19:00,85.113,85.203,85.109,85.141,205900001.0
2005-07-26 14:20:00,85.141,85.219,85.139,85.219,189699995.0
2005-07-26 14:21:00,85.217,85.22,85.197,85.199,144900002.0
2005-07-26 14:22:00,85.177,85.22,85.169,85.195,224400002.0
2005-07-26 14:23:00,85.183,85.199,85.169,85.195,268500002.0
2005-07-26 14:24:00,85.196,85.225,85.183,85.198,196600000.0
2005-07-26 14:25:00,85.157,85.175,85.138,85.156,137600001.0
2005-07-26 14:26:00,85.176,85.208,85.167,85.189,106100001.0
2005-07-26 14:27:00,85.207,85.212,85.176,85.176,92700000.0
2005-07-26 14:28:00,85.188,85.226,85.185,85.216,195200001.0
2005-07-26 14:29:00,85.21,85.22,85.187,85.207,148500003.0
2005-07-26 14:30:00,85.193,85.231,85.193,85.206,228999999.0
2005-07-26 14:31:00,85.191,85.21,85.168,85.181,160899998.0
2005-07-26 14:32:00,85.186,85.207,85.177,85.2,158600001.0
2005-07-26 14:33:00,85.185,85.189,85.152,85.152,221200000.0
2005-07-26 14:34:00,85.177,85.19,85.153,85.169,269799999.0
2005-07-26 14:35:00,85.18,85.225,85.162,85.205,132500000.0
2005-07-26 14:36:00,85.203,85.228,85.161,85.172,269500000.0
2005-07-26 14:37:00,85.179,85.231,85.179,85.212,290100000.0
2005-07-26 14:38:00,85.229,85.248,85.186,85.194,211800002.0
2005-07-26 14:39:00,85.19,85.198,85.171,85.198,156400001.0
2005-07-26 14:40:00,85.166,85.224,85.166,85.224,193699999.0
2005-07-26 14:41:00,85.201,85.201,85.135,85.182,211900001.0
2005-07-26 14:42:00,85.18,85.209,85.18,85.208,209199994.0
2005-07-26 14:43:00,85.221,85.223,85.167,85.167,160100000.0
2005-07-26 14:44:00,85.181,85.241,85.181,85.241,195100000.0
2005-07-26 14:45:00,85.249,85.252,85.222,85.229,202499996.0
2005-07-26 14:46:00,85.228,85.254,85.215,85.225,157499999.0
2005-07-26 14:47:00,85.233,85.269,85.225,85.243,262200001.0
2005-07-26 14:48:00,85.25,85.264,85.22,85.227,135799999.0
2005-07-26 14:49:00,85.232,85.239,85.21,85.228,185399999.0
2005-07-26 14:50:00,85.204,85.226,85.191,85.191,270100000.0
2005-07-26 14:51:00,85.207,85.207,85.162,85.162,305900001.0
2005-07-26 14:52:00,85.193,85.193,85.171,85.172,131500000.0
2005-07-26 14:53:00,85.176,85.247,85.176,85.204,242399999.0
2005-07-26 14:54:00,85.181,85.21,85.17,85.171,132200000.0
2005-07-26 14:55:00,85.185,85.213,85.175,85.178,108499998.0
2005-07-26 14:56:00,85.204,85.238,85.2,85.215,185700000.0
2005-07-26 14:57:00,85.18,85.211,85.168,85.206,62100000.0
2005-07-26 14:58:00,85.205,85.225,85.194,85.194,85100000.0
2005-07-26 14:59:00,85.183,85.233,85.167,85.208,173399996.0
2005-07-26 15:00:00,85.177,85.214,85.176,85.191,223300002.0
2005-07-26 15:01:00,85.186,85.221,85.173,85.221,278599999.0
2005-07-26 15:02:00,85.208,85.23,85.197,85.22,136800002.0
2005-07-26 15:03:00,85.196,85.248,85.195,85.248,160599998.0
2005-07-26 15:04:00,85.196,85.243,85.195,85.243,134000000.0
2005-07-26 15:05:00,85.203,85.236,85.187,85.218,257500001.0
2005-07-26 15:06:00,85.239,85.255,85.193,85.205,266700001.0
2005-07-26 15:07:00,85.227,85.276,85.209,85.236,127599999.0
2005-07-26 15:08:00,85.249,85.275,85.226,85.25,193400002.0
2005-07-26 15:09:00,85.221,85.264,85.22,85.261,251999999.0
2005-07-26 15:10:00,85.202,85.222,85.179,85.214,195700003.0
2005-07-26 15:11:00,85.207,85.25,85.198,85.219,200800000.0
2005-07-26 15:12:00,85.231,85.254,85.204,85.217,200100001.0
2005-07-26 15:13:00,85.204,85.227,85.197,85.217,138799998.0
2005-07-26 15:14:00,85.235,85.251,85.215,85.235,219399998.0
2005-07-26 15:15:00,85.265,85.281,85.247,85.256,189799999.0
2005-07-26 15:16:00,85.251,85.275,85.242,85.267,112300002.0
2005-07-26 15:17:00,85.256,85.296,85.251,85.256,189099999.0
2005-07-26 15:18:00,85.274,85.288,85.261,85.265,141999999.0
2005-07-26 15:19:00,85.237,85.263,85.227,85.243,154500001.0
2005-07-26 15:20:00,85.225,85.267,85.219,85.267,110400002.0
2005-07-26 15:21:00,85.214,85.231,85.208,85.222,203900000.0
2005-07-26 15:22:00,85.221,85.288,85.214,85.231,149400002.0
2005-07-26 15:23:00,85.247,85.273,85.236,85.254,153999998.0
2005-07-26 15:24:00,85.249,85.251,85.219,85.222,178200001.0
2005-07-26 15:25:00,85.248,85.296,85.247,85.261,145800000.0
2005-07-26 15:26:00,85.242,85.27,85.238,85.243,221299999.0
2005-07-26 15:27:00,85.239,85.256,85.225,85.231,251100002.0
2005-07-26 15:28:00,85.209,85.242,85.209,85.236,207799999.0
2005-07-26 15:29:00,85.265,85.265,85.202,85.219,303799996.0
2005-07-26 15:30:00,85.205,85.261,85.205,85.261,185900002.0
2005-07-26 15:31:00,85.235,85.257,85.218,85.231,135600001.0
2005-07-26 15:32:00,85.217,85.261,85.217,85.235,209000002.0
2005-07-26 15:33:00,85.214,85.245,85.207,85.216,294400000.0
2005-07-26 15:34:00,85.229,85.268,85.226,85.239,193199998.0
2005-07-26 15:35:00,85.232,85.242,85.213,85.235,265799996.0
2005-07-26 15:36:00,85.231,85.244,85.218,85.229,249800001.0
2005-07-26 15:37:00,85.246,85.249,85.225,85.228,209699998.0
2005-07-26 15:38:00,85.236,85.252,85.219,85.234,164900001.0
2005-07-26 15:39:00,85.212,85.232,85.212,85.231,162300000.0
2005-07-26 15:40:00,85.214,85.247,85.167,85.232,204599999.0
2005-07-26 15:41:00,85.204,85.243,85.204,85.225,120199999.0
2005-07-26 15:42:00,85.223,85.261,85.223,85.243,120999997.0
2005-07-26 15:43:00,85.224,85.253,85.217,85.236,469799995.0
2005-07-26 15:44:00,85.231,85.269,85.209,85.228,172700000.0
2005-07-26 15:45:00,85.225,85.243,85.213,85.235,288000001.0
2005-07-26 15:46:00,85.236,85.236,85.171,85.171,206800001.0
2005-07-26 15:47:00,85.18,85.222,85.175,85.22,197199998.0
2005-07-26 15:48:00,85.19,85.213,85.171,85.198,167699999.0
2005-07-26 15:49:00,85.208,85.21,85.174,85.19,230299998.0
2005-07-26 15:50:00,85.18,85.196,85.161,85.176,188700001.0
2005-07-26 15:51:00,85.148,85.174,85.141,85.172,312100005.0
2005-07-26 15:52:00,85.173,85.198,85.17,85.194,209999999.0
2005-07-26 15:53:00,85.16,85.211,85.16,85.168,193599998.0
2005-07-26 15:54:00,85.136,85.188,85.136,85.178,288100000.0
2005-07-26 15:55:00,85.141,85.202,85.141,85.164,213700000.0
2005-07-26 15:56:00,85.19,85.209,85.156,85.156,178900000.0
2005-07-26 15:57:00,85.173,85.22,85.167,85.196,116000001.0
2005-07-26 15:58:00,85.18,85.186,85.153,85.153,214499999.0
2005-07-26 15:59:00,85.142,85.142,85.083,85.084,153600000.0
2005-07-26 16:00:00,85.103,85.136,85.046,85.122,279499998.0
2005-07-26 16:01:00,85.155,85.197,85.155,85.176,167900000.0
2005-07-26 16:02:00,85.14,85.155,85.101,85.122,176600001.0
2005-07-26 16:03:00,85.105,85.144,85.096,85.137,233200000.0
2005-07-26 16:04:00,85.131,85.145,85.113,85.14,297000000.0
2005-07-26 16:05:00,85.128,85.16,85.11,85.118,173600001.0
2005-07-26 16:06:00,85.11,85.15,85.11,85.138,190899999.0
2005-07-26 16:07:00,85.133,85.133,85.108,85.112,153300000.0
2005-07-26 16:08:00,85.128,85.18,85.108,85.152,237900000.0
2005-07-26 16:09:00,85.193,85.197,85.166,85.183,317799996.0
2005-07-26 16:10:00,85.182,85.207,85.166,85.197,207200000.0
2005-07-26 16:11:00,85.176,85.18,85.135,85.16,164399998.0
2005-07-26 16:12:00,85.168,85.189,85.162,85.173,121099998.0
2005-07-26 16:13:00,85.158,85.218,85.14,85.153,301899997.0
2005-07-26 16:14:00,85.118,85.17,85.118,85.156,143200001.0
2005-07-26 16:15:00,85.162,85.195,85.155,85.186,259100001.0
2005-07-26 16:16:00,85.161,85.182,85.156,85.182,101200000.0
2005-07-26 16:17:00,85.184,85.22,85.175,85.207,327299999.0
2005-07-26 16:18:00,85.203,85.204,85.168,85.168,131500002.0
2005-07-26 16:19:00,85.159,85.177,85.144,85.159,159799998.0
2005-07-26 16:20:00,85.148,85.177,85.131,85.158,186200000.0
2005-07-26 16:21:00,85.151,85.168,85.136,85.153,214699997.0
2005-07-26 16:22:00,85.153,85.176,85.148,85.169,196800000.0
2005-07-26 16:23:00,85.179,85.182,85.149,85.149,230100003.0
2005-07-26 16:24:00,85.186,85.225,85.186,85.198,201600003.0
2005-07-26 16:25:00,85.173,85.195,85.163,85.169,104500000.0
2005-07-26 16:26:00,85.191,85.191,85.149,85.166,84600000.0
2005-07-26 16:27:00,85.191,85.209,85.174,85.19,230200000.0
2005-07-26 16:28:00,85.174,85.203,85.152,85.162,191199999.0
2005-07-26 16:29:00,85.166,85.196,85.139,85.154,166299997.0
2005-07-26 16:30:00,85.149,85.186,85.127,85.17,270900000.0
2005-07-26 16:31:00,85.18,85.196,85.163,85.177,177700000.0
2005-07-26 16:32:00,85.208,85.21,85.179,85.179,170599999.0
2005-07-26 16:33:00,85.192,85.201,85.172,85.177,206300001.0
2005-07-26 16:34:00,85.188,85.217,85.178,85.195,199400001.0
2005-07-26 16:35:00,85.212,85.224,85.184,85.222,226800003.0
2005-07-26 16:36:00,85.189,85.236,85.189,85.215,203700005.0
2005-07-26 16:37:00,85.223,85.243,85.199,85.204,183099997.0
2005-07-26 16:38:00,85.229,85.251,85.212,85.234,221699998.0
2005-07-26 16:39:00,85.259,85.276,85.2,85.212,258200000.0
2005-07-26 16:40:00,85.199,85.245,85.199,85.227,187599999.0
2005-07-26 16:41:00,85.208,85.222,85.186,85.209,211499997.0
2005-07-26 16:42:00,85.236,85.246,85.204,85.221,268499998.0
2005-07-26 16:43:00,85.235,85.264,85.228,85.256,153600001.0
2005-07-26 16:44:00,85.226,85.246,85.217,85.228,113000003.0
2005-07-26 16:45:00,85.233,85.262,85.208,85.218,190699997.0
2005-07-26 16:46:00,85.228,85.258,85.214,85.243,158400001.0
2005-07-26 16:47:00,85.219,85.231,85.202,85.222,88700001.0
2005-07-26 16:48:00,85.209,85.231,85.196,85.196,152800000.0
2005-07-26 16:49:00,85.206,85.234,85.194,85.197,165900002.0
2005-07-26 16:50:00,85.215,85.257,85.203,85.203,172300000.0
2005-07-26 16:51:00,85.224,85.227,85.196,85.196,161800003.0
2005-07-26 16:52:00,85.183,85.207,85.172,85.207,193100000.0
2005-07-26 16:53:00,85.214,85.237,85.182,85.193,258499999.0
2005-07-26 16:54:00,85.206,85.23,85.188,85.19,102199998.0
2005-07-26 16:55:00,85.156,85.176,85.142,85.161,90600001.0
2005-07-26 16:56:00,85.158,85.161,85.126,85.15,235300002.0
2005-07-26 16:57:00,85.162,85.17,85.114,85.118,201099996.0
2005-07-26 16:58:00,85.106,85.148,85.094,85.113,194300004.0
2005-07-26 16:59:00,85.092,85.106,85.051,85.051,392100001.0
2005-07-26 17:00:00,85.038,85.075,85.037,85.072,168400002.0
2005-07-26 17:01:00,85.075,85.093,85.061,85.082,197900000.0
2005-07-26 17:02:00,85.089,85.116,85.083,85.092,107800000.0
2005-07-26 17:03:00,85.101,85.163,85.073,85.073,240300001.0
2005-07-26 17:04:00,85.086,85.122,85.079,85.092,150800001.0
2005-07-26 17:05:00,85.08,85.126,85.063,85.102,234599996.0
2005-07-26 17:06:00,85.099,85.14,85.089,85.089,117600001.0
2005-07-26 17:07:00,85.088,85.149,85.086,85.104,145200000.0
2005-07-26 17:08:00,85.104,85.129,85.095,85.099,219300003.0
2005-07-26 17:09:00,85.043,85.087,85.022,85.039,122600000.0
2005-07-26 17:10:00,85.035,85.057,85.026,85.034,203799999.0
2005-07-26 17:11:00,85.047,85.067,85.032,85.052,201500001.0
2005-07-26 17:12:00,85.074,85.098,85.065,85.087,124100000.0
2005-07-26 17:13:00,85.06,85.085,85.052,85.065,221300001.0
2005-07-26 17:14:00,85.073,85.112,85.067,85.087,176900001.0
2005-07-26 17:15:00,85.097,85.116,85.082,85.105,281800001.0
2005-07-26 17:16:00,85.098,85.098,85.049,85.067,146299999.0
2005-07-26 17:17:00,85.089,85.11,85.073,85.091,170200000.0
2005-07-26 17:18:00,85.107,85.142,85.107,85.135,114000000.0
2005-07-26 17:19:00,85.101,85.126,85.08,85.08,183200001.0
2005-07-26 17:20:00,85.103,85.132,85.089,85.096,158500001.0
2005-07-26 17:21:00,85.107,85.139,85.077,85.121,200500001.0
2005-07-26 17:22:00,85.117,85.122,85.096,85.106,151699998.0
2005-07-26 17:23:00,85.123,85.144,85.094,85.135,182199998.0
2005-07-26 17:24:00,85.13,85.143,85.104,85.134,161200000.0
2005-07-26 17:25:00,85.129,85.167,85.128,85.167,317300000.0
2005-07-26 17:26:00,85.114,85.157,85.106,85.114,175500000.0
2005-07-26 17:27:00,85.104,85.153,85.103,85.139,227499999.0
2005-07-26 17:28:00,85.123,85.131,85.108,85.109,188099997.0
2005-07-26 17:29:00,85.133,85.167,85.113,85.134,176600002.0
2005-07-26 17:30:00,85.133,85.179,85.129,85.179,230999997.0
2005-07-26 17:31:00,85.157,85.177,85.121,85.129,182100000.0
2005-07-26 17:32:00,85.159,85.198,85.159,85.172,189900003.0
2005-07-26 17:33:00,85.165,85.176,85.126,85.15,261500002.0
2005-07-26 17:34:00,85.171,85.197,85.152,85.197,91000000.0
2005-07-26 17:35:00,85.178,85.204,85.164,85.191,150300000.0
2005-07-26 17:36:00,85.138,85.172,85.125,85.147,184699998.0
2005-07-26 17:37:00,85.148,85.17,85.139,85.162,123200002.0
2005-07-26 17:38:00,85.123,85.168,85.118,85.13,198599999.0
2005-07-26 17:39:00,85.177,85.184,85.122,85.148,254899997.0
2005-07-26 17:40:00,85.141,85.167,85.117,85.126,180100001.0
2005-07-26 17:41:00,85.144,85.149,85.107,85.11,308200002.0
2005-07-26 17:42:00,85.152,85.174,85.137,85.137,105100001.0
2005-07-26 17:43:00,85.145,85.167,85.14,85.154,135600000.0
2005-07-26 17:44:00,85.166,85.184,85.153,85.154,143300002.0
2005-07-26 17:45:00,85.128,85.17,85.128,85.17,290300002.0
2005-07-26 17:46:00,85.175,85.184,85.164,85.164,128300000.0
2005-07-26 17:47:00,85.186,85.234,85.186,85.204,213100000.0
2005-07-26 17:48:00,85.183,85.206,85.165,85.182,173700000.0
2005-07-26 17:49:00,85.191,85.237,85.169,85.179,186600000.0
2005-07-26 17:50:00,85.177,85.207,85.16,85.193,160300001.0
2005-07-26 17:51:00,85.157,85.172,85.129,85.138,322199997.0
2005-07-26 17:52:00,85.167,85.17,85.123,85.124,205999999.0
2005-07-26 17:53:00,85.202,85.202,85.142,85.146,148900000.0
2005-07-26 17:54:00,85.2,85.202,85.128,85.136,315300001.0
2005-07-26 17:55:00,85.142,85.18,85.14,85.167,225799997.0
2005-07-26 17:56:00,85.15,85.15,85.073,85.073,97400000.0
2005-07-26 17:57:00,85.058,85.102,85.058,85.089,122600000.0
2005-07-26 17:58:00,85.087,85.094,85.046,85.046,242999999.0
2005-07-26 17:59:00,85.057,85.109,85.055,85.069,310699999.0
2005-07-26 18:00:00,85.005,85.08,85.005,85.08,219599999.0
2005-07-26 18:01:00,85.081,85.092,85.054,85.092,1048999999.0
2005-07-26 18:02:00,85.103,85.103,85.056,85.063,1966399989.0
2005-07-26 18:03:00,85.13,85.2,85.1,85.12,1753300000.0
2005-07-26 18:04:00,85.105,85.121,85.074,85.092,1753300000.0
2005-07-26 18:05:00,85.06,85.078,85.034,85.062,1949199994.0
2005-07-26 18:06:00,85.047,85.092,85.041,85.082,1948399984.0
2005-07-26 18:07:00,85.1,85.14,85.08,85.1,1626599991.0
2005-07-26 18:08:00,85.12,85.15,85.08,85.12,1626599991.0
2005-07-26 18:09:00,85.091,85.142,85.09,85.109,1626599991.0
2005-07-26 18:10:00,85.089,85.137,85.081,85.117,1835499989.0
2005-07-26 18:11:00,85.099,85.143,85.088,85.088,1034999995.0
2005-07-26 18:12:00,85.082,85.136,85.07,85.13,1326799988.0
2005-07-26 18:13:00,85.092,85.129,85.074,85.078,1408499999.0
2005-07-26 18:14:00,85.059,85.133,85.059,85.127,1702399996.0
2005-07-26 18:15:00,85.09,85.15,85.09,85.13,467400004.0
2005-07-26 18:16:00,85.12,85.14,85.11,85.11,467400004.0
2005-07-26 18:17:00,85.064,85.087,85.05,85.067,467400004.0
2005-07-26 18:18:00,85.08,85.13,85.061,85.064,1300099994.0
2005-07-26 18:19:00,85.11,85.14,85.09,85.1,1680999993.0
2005-07-26 18:20:00,85.028,85.08,85.018,85.018,1680999993.0
2005-07-26 18:21:00,85.028,85.056,85.02,85.043,1657199995.0
2005-07-26 18:22:00,85.05,85.1,85.05,85.085,1374399994.0
2005-07-26 18:23:00,85.1,85.13,85.06,85.08,1491199994.0
2005-07-26 18:24:00,85.049,85.098,85.028,85.039,1491199994.0
2005-07-26 18:25:00,85.09,85.11,85.05,85.07,1567899992.0
2005-07-26 18:26:00,85.034,85.076,85.023,85.028,1567899992.0
2005-07-26 18:27:00,85.032,85.089,85.032,85.062,1409000004.0
2005-07-26 18:28:00,85.079,85.13,85.059,85.086,1175999992.0
2005-07-26 18:29:00,85.066,85.085,85.049,85.08,1091799998.0
2005-07-26 18:30:00,85.075,85.12,85.063,85.067,642699999.0
2005-07-26 18:31:00,85.075,85.124,85.075,85.08,1137999993.0
2005-07-26 18:32:00,85.104,85.109,85.061,85.086,1834500002.0
2005-07-26 18:33:00,85.117,85.13,85.062,85.095,1961899994.0
2005-07-26 18:34:00,85.107,85.134,85.087,85.09,1532499995.0
2005-07-26 18:35:00,85.111,85.145,85.078,85.09,1563700006.0
2005-07-26 18:36:00,85.088,85.148,85.082,85.123,1579500002.0
2005-07-26 18:37:00,85.12,85.134,85.069,85.095,1119899997.0
2005-07-26 18:38:00,85.107,85.136,85.083,85.094,609099995.0
2005-07-26 18:39:00,85.098,85.153,85.096,85.153,523899997.0
2005-07-26 18:40:00,85.165,85.174,85.126,85.155,720000003.0
2005-07-26 18:41:00,85.165,85.199,85.144,85.147,721599998.0
2005-07-26 18:42:00,85.142,85.207,85.132,85.167,766200005.0
2005-07-26 18:43:00,85.166,85.166,85.11,85.135,1385599996.0
2005-07-26 18:44:00,85.158,85.197,85.115,85.115,831800000.0
2005-07-26 18:45:00,85.119,85.119,85.065,85.071,1057599998.0
2005-07-26 18:46:00,85.099,85.13,85.063,85.069,757300001.0
2005-07-26 18:47:00,85.063,85.112,85.048,85.074,633700000.0
2005-07-26 18:48:00,85.058,85.115,85.053,85.06,601299998.0
2005-07-26 18:49:00,85.085,85.098,85.047,85.052,886199995.0
2005-07-26 18:50:00,85.06,85.134,85.06,85.09,1031699991.0
2005-07-26 18:51:00,85.075,85.098,85.046,85.08,591200001.0
2005-07-26 18:52:00,85.102,85.118,85.063,85.089,815999997.0
2005-07-26 18:53:00,85.093,85.128,85.059,85.059,1028600003.0
2005-07-26 18:54:00,85.101,85.112,85.052,85.052,838099999.0
2005-07-26 18:55:00,85.052,85.098,85.042,85.079,1104399995.0
2005-07-26 18:56:00,85.117,85.129,85.087,85.087,609199998.0
2005-07-26 18:57:00,85.076,85.122,85.067,85.092,421999997.0
2005-07-26 18:58:00,85.062,85.12,85.062,85.099,1162400006.0
2005-07-26 18:59:00,85.061,85.111,85.061,85.093,812300004.0
2005-07-26 19:00:00,85.049,85.112,85.049,85.059,679700001.0
2005-07-26 19:01:00,85.062,85.107,85.044,85.044,455500004.0
2005-07-26 19:02:00,85.061,85.068,85.037,85.05,359700002.0
2005-07-26 19:03:00,85.046,85.099,85.046,85.055,728700002.0
2005-07-26 19:04:00,85.048,85.089,85.047,85.078,638899995.0
2005-07-26 19:05:00,85.08,85.122,85.059,85.07,379999999.0
2005-07-26 19:06:00,85.088,85.14,85.062,85.077,561699999.0
2005-07-26 19:07:00,85.073,85.126,85.065,85.08,975099997.0
2005-07-26 19:08:00,85.092,85.127,85.066,85.093,936499995.0
2005-07-26 19:09:00,85.055,85.104,85.054,85.086,759599995.0
2005-07-26 19:10:00,85.065,85.101,85.043,85.053,573000000.0
2005-07-26 19:11:00,85.073,85.073,85.047,85.05,158899999.0
2005-07-26 19:12:00,85.066,85.076,85.044,85.066,347899998.0
2005-07-26 19:13:00,85.051,85.11,85.031,85.069,561699997.0
2005-07-26 19:14:00,85.049,85.086,85.038,85.068,399200000.0
2005-07-26 19:15:00,85.073,85.096,85.046,85.072,774299998.0
2005-07-26 19:16:00,85.087,85.129,85.079,85.107,299399999.0
2005-07-26 19:17:00,85.107,85.157,85.095,85.116,701499992.0
2005-07-26 19:18:00,85.114,85.145,85.096,85.114,516399998.0
2005-07-26 19:19:00,85.112,85.166,85.076,85.146,646500002.0
2005-07-26 19:20:00,85.168,85.168,85.119,85.119,276899998.0
2005-07-26 19:21:00,85.135,85.16,85.107,85.131,373600001.0
2005-07-26 19:22:00,85.124,85.172,85.065,85.121,263800002.0
2005-07-26 19:23:00,85.142,85.181,85.105,85.18,1268500000.0
2005-07-26 19:24:00,85.133,85.179,85.129,85.144,510700003.0
2005-07-26 19:25:00,85.131,85.164,85.12,85.154,855300000.0
2005-07-26 19:26:00,85.13,85.151,85.106,85.106,996099999.0
2005-07-26 19:27:00,85.1,85.163,85.1,85.153,1175099995.0
2005-07-26 19:28:00,85.152,85.206,85.14,85.164,503700002.0
2005-07-26 19:29:00,85.173,85.182,85.146,85.167,707299997.0
2005-07-26 19:30:00,85.204,85.223,85.157,85.17,892999998.0
2005-07-26 19:31:00,85.166,85.198,85.151,85.171,541299996.0
2005-07-26 19:32:00,85.202,85.218,85.152,85.187,748100001.0
2005-07-26 19:33:00,85.181,85.206,85.151,85.183,594799999.0
2005-07-26 19:34:00,85.175,85.187,85.156,85.161,924700000.0
2005-07-26 19:35:00,85.193,85.222,85.158,85.161,675999995.0
2005-07-26 19:36:00,85.176,85.219,85.163,85.174,452900004.0
2005-07-26 19:37:00,85.208,85.231,85.184,85.189,236999998.0
2005-07-26 19:38:00,85.183,85.217,85.167,85.208,825200000.0
2005-07-26 19:39:00,85.205,85.237,85.183,85.209,820799996.0
2005-07-26 19:40:00,85.225,85.243,85.197,85.213,654000001.0
2005-07-26 19:41:00,85.216,85.286,85.216,85.25,895899992.0
2005-07-26 19:42:00,85.24,85.26,85.156,85.192,472200000.0
2005-07-26 19:43:00,85.198,85.259,85.196,85.21,401499996.0
2005-07-26 19:44:00,85.221,85.26,85.205,85.205,294900000.0
2005-07-26 19:45:00,85.223,85.26,85.208,85.224,478899996.0
2005-07-26 19:46:00,85.222,85.267,85.206,85.232,416600000.0
2005-07-26 19:47:00,85.262,85.285,85.226,85.23,232300000.0
2005-07-26 19:48:00,85.235,85.274,85.216,85.239,806099995.0
2005-07-26 19:49:00,85.229,85.254,85.211,85.22,547799998.0
2005-07-26 19:50:00,85.277,85.288,85.23,85.241,439499999.0
2005-07-26 19:51:00,85.244,85.272,85.231,85.24,339699994.0
2005-07-26 19:52:00,85.241,85.295,85.226,85.252,662700000.0
2005-07-26 19:53:00,85.275,85.293,85.225,85.225,561100000.0
2005-07-26 19:54:00,85.216,85.296,85.216,85.25,877100000.0
2005-07-26 19:55:00,85.229,85.289,85.229,85.25,507200002.0
2005-07-26 19:56:00,85.221,85.285,85.221,85.262,372900001.0
2005-07-26 19:57:00,85.29,85.308,85.247,85.272,572900002.0
2005-07-26 19:58:00,85.258,85.299,85.254,85.266,843300000.0
2005-07-26 19:59:00,85.282,85.311,85.245,85.26,891599998.0
2005-07-26 20:00:00,85.259,85.28,85.235,85.26,390299996.0
2005-07-26 20:01:00,85.228,85.269,85.213,85.248,463199995.0
2005-07-26 20:02:00,85.242,85.277,85.209,85.242,727700004.0
2005-07-26 20:03:00,85.223,85.267,85.212,85.227,410600004.0
2005-07-26 20:04:00,85.256,85.259,85.177,85.226,258400000.0
2005-07-26 20:05:00,85.274,85.274,85.188,85.244,560499998.0
2005-07-26 20:06:00,85.235,85.278,85.223,85.246,848199998.0
2005-07-26 20:07:00,85.256,85.277,85.218,85.252,700199997.0
2005-07-26 20:08:00,85.248,85.257,85.211,85.234,470099997.0
2005-07-26 20:09:00,85.232,85.274,85.22,85.268,680399992.0
2005-07-26 20:10:00,85.235,85.263,85.215,85.251,751099998.0
2005-07-26 20:11:00,85.245,85.289,85.228,85.239,685100010.0
2005-07-26 20:12:00,85.226,85.262,85.21,85.218,1634800000.0
2005-07-26 20:13:00,85.223,85.269,85.219,85.23,637099998.0
2005-07-26 20:14:00,85.241,85.27,85.202,85.236,487400001.0
2005-07-26 20:15:00,85.23,85.264,85.211,85.211,688799997.0
2005-07-26 20:16:00,85.215,85.264,85.195,85.241,721799995.0
2005-07-26 20:17:00,85.225,85.265,85.202,85.202,290600002.0
2005-07-26 20:18:00,85.221,85.262,85.205,85.249,184499999.0
2005-07-26 20:19:00,85.248,85.28,85.224,85.257,305900001.0
2005-07-26 20:20:00,85.249,85.3,85.249,85.29,749299997.0
2005-07-26 20:21:00,85.272,85.326,85.252,85.281,683300002.0
2005-07-26 20:22:00,85.262,85.324,85.24,85.251,732699998.0
2005-07-26 20:23:00,85.248,85.292,85.248,85.279,442100004.0
2005-07-26 20:24:00,85.28,85.329,85.25,85.25,450499998.0
2005-07-26 20:25:00,85.242,85.27,85.232,85.257,619999998.0
2005-07-26 20:26:00,85.286,85.286,85.221,85.235,466499997.0
2005-07-26 20:27:00,85.264,85.292,85.229,85.229,458100003.0
2005-07-26 20:28:00,85.226,85.258,85.222,85.242,1328100000.0
2005-07-26 20:29:00,85.229,85.263,85.215,85.238,1624799998.0
2005-07-26 20:30:00,85.233,85.273,85.223,85.236,1550699999.0
2005-07-26 20:31:00,85.235,85.275,85.219,85.275,1351099992.0
2005-07-26 20:32:00,85.244,85.27,85.22,85.22,998400002.0
2005-07-26 20:33:00,85.226,85.277,85.223,85.263,638399994.0
2005-07-26 20:34:00,85.215,85.232,85.188,85.205,407200003.0
2005-07-26 20:35:00,85.207,85.252,85.196,85.22,512399999.0
2005-07-26 20:36:00,85.198,85.233,85.186,85.217,556899998.0
2005-07-26 20:37:00,85.174,85.223,85.174,85.207,609599995.0
2005-07-26 20:38:00,85.22,85.257,85.191,85.211,770300001.0
2005-07-26 20:39:00,85.216,85.254,85.216,85.242,476199997.0
2005-07-26 20:40:00,85.241,85.264,85.201,85.231,1302499996.0
2005-07-26 20:41:00,85.218,85.243,85.212,85.219,1186099991.0
2005-07-26 20:42:00,85.224,85.262,85.202,85.249,974899997.0
2005-07-26 20:43:00,85.239,85.269,85.208,85.215,724499998.0
2005-07-26 20:44:00,85.219,85.251,85.213,85.243,743099998.0
2005-07-26 20:45:00,85.22,85.262,85.209,85.244,541000001.0
2005-07-26 20:46:00,85.229,85.274,85.217,85.267,693899994.0
2005-07-26 20:47:00,85.252,85.273,85.211,85.228,1118299994.0
2005-07-26 20:48:00,85.224,85.26,85.208,85.245,622499997.0
2005-07-26 20:49:00,85.225,85.263,85.203,85.22,558900000.0
2005-07-26 20:50:00,85.247,85.29,85.221,85.247,1050999998.0
2005-07-26 20:51:00,85.254,85.271,85.218,85.229,371199999.0
2005-07-26 20:52:00,85.241,85.271,85.213,85.223,404900000.0
2005-07-26 20:53:00,85.228,85.26,85.211,85.235,1190899996.0
2005-07-26 20:54:00,85.213,85.271,85.213,85.24,533400000.0
2005-07-26 20:55:00,85.225,85.257,85.213,85.227,1348699994.0
2005-07-26 20:56:00,85.221,85.282,85.22,85.229,612399997.0
2005-07-26 20:57:00,85.272,85.285,85.22,85.225,633499997.0
2005-07-26 20:58:00,85.198,85.238,85.191,85.228,1260999991.0
2005-07-26 20:59:00,85.2,85.241,85.194,85.217,986400003.0
2005-07-26 21:00:00,85.204,85.217,85.156,85.165,1163599994.0
2005-07-26 21:01:00,85.175,85.248,85.156,85.173,893300004.0
2005-07-26 21:02:00,85.165,85.223,85.158,85.166,500300006.0
2005-07-26 21:03:00,85.167,85.234,85.167,85.19,329099998.0
2005-07-26 21:04:00,85.171,85.236,85.153,85.174,402500001.0
2005-07-26 21:05:00,85.171,85.232,85.162,85.21,539700003.0
2005-07-26 21:06:00,85.224,85.241,85.178,85.182,654299999.0
2005-07-26 21:07:00,85.191,85.237,85.17,85.185,747699995.0
2005-07-26 21:08:00,85.209,85.242,85.195,85.195,814899993.0
2005-07-26 21:09:00,85.223,85.262,85.189,85.197,261799993.0
2005-07-26 21:10:00,85.208,85.238,85.184,85.238,616999999.0
2005-07-26 21:11:00,85.187,85.237,85.179,85.196,575300006.0
2005-07-26 21:12:00,85.213,85.24,85.191,85.197,294599995.0
2005-07-26 21:13:00,85.233,85.254,85.209,85.232,399000000.0
2005-07-26 21:14:00,85.205,85.21,85.185,85.186,722400000.0
2005-07-26 21:15:00,85.219,85.244,85.184,85.184,993200002.0
2005-07-26 21:16:00,85.167,85.232,85.167,85.213,847899995.0
2005-07-26 21:17:00,85.227,85.248,85.187,85.187,1066499995.0
2005-07-26 21:18:00,85.198,85.232,85.167,85.211,707600004.0
2005-07-26 21:19:00,85.192,85.24,85.166,85.166,730300003.0
2005-07-26 21:20:00,85.171,85.211,85.156,85.197,1420599995.0
2005-07-26 21:21:00,85.234,85.24,85.193,85.215,1006800001.0
2005-07-26 21:22:00,85.178,85.227,85.164,85.186,925199998.0
2005-07-26 21:23:00,85.176,85.224,85.162,85.196,935899997.0
2005-07-26 21:24:00,85.182,85.233,85.171,85.185,843300003.0
2005-07-26 21:25:00,85.224,85.234,85.174,85.21,964300000.0
2005-07-26 21:26:00,85.181,85.205,85.16,85.178,424999999.0
2005-07-26 21:27:00,85.192,85.205,85.154,85.16,430599996.0
2005-07-26 21:28:00,85.175,85.209,85.164,85.18,400700000.0
2005-07-26 21:29:00,85.195,85.226,85.157,85.157,671099996.0
2005-07-26 21:30:00,85.161,85.226,85.161,85.184,318199998.0
2005-07-26 21:31:00,85.226,85.233,85.176,85.192,233800004.0
2005-07-26 21:32:00,85.201,85.237,85.173,85.173,423099998.0
2005-07-26 21:33:00,85.225,85.235,85.171,85.171,437199996.0
2005-07-26 21:34:00,85.182,85.201,85.168,85.189,227800000.0
2005-07-26 21:35:00,85.221,85.245,85.19,85.201,480300000.0
2005-07-26 21:36:00,85.212,85.251,85.189,85.222,593499996.0
2005-07-26 21:37:00,85.202,85.266,85.201,85.211,619099994.0
2005-07-26 21:38:00,85.215,85.23,85.192,85.192,147299999.0
2005-07-26 21:39:00,85.18,85.233,85.176,85.212,448999995.0
2005-07-26 21:40:00,85.168,85.221,85.168,85.207,568499995.0
2005-07-26 21:41:00,85.208,85.262,85.206,85.258,398900003.0
2005-07-26 21:42:00,85.199,85.263,85.196,85.212,354900002.0
2005-07-26 21:43:00,85.216,85.236,85.2,85.2,235000004.0
2005-07-26 21:44:00,85.194,85.265,85.194,85.232,967699997.0
2005-07-26 21:45:00,85.258,85.287,85.219,85.226,368500004.0
2005-07-26 21:46:00,85.24,85.24,85.197,85.197,192700002.0
2005-07-26 21:47:00,85.22,85.251,85.21,85.224,423000001.0
2005-07-26 21:48:00,85.245,85.276,85.219,85.255,754599998.0
2005-07-26 21:49:00,85.225,85.278,85.225,85.278,253100002.0
2005-07-26 21:50:00,85.238,85.282,85.228,85.245,161599996.0
2005-07-26 21:51:00,85.24,85.287,85.24,85.26,247200002.0
2005-07-26 21:52:00,85.255,85.285,85.228,85.235,149599999.0
2005-07-26 21:53:00,85.222,85.266,85.222,85.235,487999999.0
2005-07-26 21:54:00,85.207,85.286,85.206,85.252,314599999.0
2005-07-26 21:55:00,85.244,85.285,85.232,85.232,204799998.0
2005-07-26 21:56:00,85.239,85.283,85.226,85.229,269000001.0
2005-07-26 21:57:00,85.27,85.317,85.267,85.268,167500001.0
2005-07-26 21:58:00,85.284,85.315,85.263,85.274,198399999.0
2005-07-26 21:59:00,85.301,85.323,85.247,85.247,556700001.0
2005-07-26 22:00:00,85.29,85.326,85.266,85.283,591599997.0
2005-07-26 22:01:00,85.312,85.332,85.275,85.288,928099994.0
2005-07-26 22:02:00,85.301,85.327,85.241,85.301,589800003.0
2005-07-26 22:03:00,85.279,85.329,85.265,85.28,399000001.0
2005-07-26 22:04:00,85.254,85.302,85.249,85.272,646600000.0
2005-07-26 22:05:00,85.289,85.305,85.258,85.258,156600000.0
2005-07-26 22:06:00,85.254,85.286,85.239,85.274,232199998.0
2005-07-26 22:07:00,85.254,85.289,85.241,85.25,243600004.0
2005-07-26 22:08:00,85.234,85.285,85.226,85.254,308799995.0
2005-07-26 22:09:00,85.28,85.297,85.236,85.236,152600003.0
2005-07-26 22:10:00,85.244,85.295,85.236,85.278,171400000.0
2005-07-26 22:11:00,85.249,85.271,85.229,85.234,393799999.0
2005-07-26 22:12:00,85.259,85.291,85.224,85.224,352599999.0
2005-07-26 22:13:00,85.248,85.285,85.219,85.254,510899995.0
2005-07-26 22:14:00,85.217,85.26,85.2,85.212,282600000.0
2005-07-26 22:15:00,85.233,85.266,85.221,85.248,262699997.0
2005-07-26 22:16:00,85.238,85.277,85.19,85.225,634999998.0
2005-07-26 22:17:00,85.221,85.23,85.203,85.203,240100002.0
2005-07-26 22:18:00,85.233,85.274,85.212,85.221,463399999.0
2005-07-26 22:19:00,85.224,85.268,85.208,85.225,315700001.0
2005-07-26 22:20:00,85.228,85.265,85.212,85.228,195300000.0
2005-07-26 22:21:00,85.211,85.249,85.199,85.219,300399998.0
2005-07-26 22:22:00,85.188,85.216,85.188,85.21,345699999.0
2005-07-26 22:23:00,85.229,85.265,85.215,85.228,496399999.0
2005-07-26 22:24:00,85.204,85.261,85.196,85.239,266200000.0
2005-07-26 22:25:00,85.211,85.245,85.209,85.231,265399996.0
2005-07-26 22:26:00,85.219,85.246,85.201,85.213,190199999.0
2005-07-26 22:27:00,85.22,85.254,85.156,85.209,721099992.0
2005-07-26 22:28:00,85.167,85.198,85.15,85.165,336700000.0
2005-07-26 22:29:00,85.17,85.23,85.161,85.225,257400001.0
2005-07-26 22:30:00,85.182,85.214,85.161,85.173,192499998.0
2005-07-26 22:31:00,85.202,85.229,85.164,85.164,660499994.0
2005-07-26 22:32:00,85.197,85.229,85.163,85.163,338999997.0
2005-07-26 22:33:00,85.211,85.215,85.163,85.189,658899999.0
2005-07-26 22:34:00,85.152,85.209,85.134,85.152,417400001.0
2005-07-26 22:35:00,85.175,85.211,85.164,85.176,248099999.0
2005-07-26 22:36:00,85.163,85.211,85.151,85.175,412599999.0
2005-07-26 22:37:00,85.189,85.2,85.156,85.175,193400000.0
2005-07-26 22:38:00,85.163,85.195,85.15,85.195,215299999.0
2005-07-26 22:39:00,85.195,85.246,85.18,85.2,312800002.0
2005-07-26 22:40:00,85.202,85.287,85.202,85.256,253200000.0
2005-07-26 22:41:00,85.246,85.281,85.239,85.273,269900004.0
2005-07-26 22:42:00,85.25,85.293,85.235,85.235,193699997.0
2005-07-26 22:43:00,85.267,85.277,85.214,85.242,235000000.0
2005-07-26 22:44:00,85.242,85.276,85.181,85.202,543000002.0
2005-07-26 22:45:00,85.225,85.268,85.208,85.211,473600003.0
2005-07-26 22:46:00,85.176,85.261,85.176,85.223,278099998.0
2005-07-26 22:47:00,85.268,85.272,85.219,85.219,293399998.0
2005-07-26 22:48:00,85.239,85.277,85.216,85.237,474699998.0
2005-07-26 22:49:00,85.283,85.283,85.22,85.22,265300000.0
2005-07-26 22:50:00,85.256,85.275,85.216,85.235,286299998.0
2005-07-26 22:51:00,85.213,85.273,85.206,85.258,283299999.0
2005-07-26 22:52:00,85.213,85.251,85.189,85.205,139000001.0
2005-07-26 22:53:00,85.242,85.26,85.195,85.229,478700001.0
2005-07-26 22:54:00,85.221,85.265,85.22,85.241,289700000.0
2005-07-26 22:55:00,85.22,85.242,85.22,85.227,52400000.0
2005-07-26 22:56:00,85.243,85.243,85.203,85.203,148600001.0
2005-07-26 22:57:00,85.21,85.266,85.202,85.232,355099998.0
2005-07-26 22:58:00,85.238,85.261,85.197,85.225,256100001.0
2005-07-26 22:59:00,85.21,85.283,85.171,85.213,568900003.0
2005-07-26 23:00:00,85.24,85.263,85.213,85.235,237199998.0
2005-07-26 23:01:00,85.234,85.266,85.212,85.226,199199998.0
2005-07-26 23:02:00,85.215,85.287,85.215,85.27,281099999.0
2005-07-26 23:03:00,85.273,85.291,85.217,85.217,234099996.0
2005-07-26 23:04:00,85.267,85.286,85.238,85.253,275199999.0
2005-07-26 23:05:00,85.28,85.288,85.229,85.229,151800001.0
2005-07-26 23:06:00,85.226,85.287,85.226,85.263,261500000.0
2005-07-26 23:07:00,85.267,85.286,85.248,85.267,218799996.0
2005-07-26 23:08:00,85.228,85.279,85.228,85.258,178600000.0
2005-07-26 23:09:00,85.258,85.281,85.212,85.235,127599998.0
2005-07-26 23:10:00,85.235,85.254,85.207,85.233,176200000.0
2005-07-26 23:11:00,85.257,85.269,85.208,85.219,161099999.0
2005-07-26 23:12:00,85.218,85.262,85.211,85.233,144299999.0
2005-07-26 23:13:00,85.246,85.252,85.195,85.195,186600001.0
2005-07-26 23:14:00,85.218,85.255,85.202,85.202,198099996.0
2005-07-26 23:15:00,85.223,85.247,85.178,85.178,183100002.0
2005-07-26 23:16:00,85.232,85.265,85.206,85.242,274000001.0
2005-07-26 23:17:00,85.237,85.258,85.217,85.24,141599996.0
2005-07-26 23:18:00,85.229,85.257,85.218,85.223,274799999.0
2005-07-26 23:19:00,85.26,85.282,85.213,85.229,173800000.0
2005-07-26 23:20:00,85.266,85.279,85.226,85.252,251300002.0
2005-07-26 23:21:00,85.249,85.272,85.222,85.257,262799998.0
2005-07-26 23:22:00,85.228,85.268,85.215,85.231,239199999.0
2005-07-26 23:23:00,85.248,85.264,85.203,85.225,309299996.0
2005-07-26 23:24:00,85.268,85.268,85.233,85.239,161400000.0
2005-07-26 23:25:00,85.245,85.26,85.215,85.22,165100001.0
2005-07-26 23:26:00,85.206,85.295,85.206,85.262,145600000.0
2005-07-26 23:27:00,85.239,85.265,85.233,85.256,181999998.0
2005-07-26 23:28:00,85.237,85.28,85.224,85.239,260899994.0
2005-07-26 23:29:00,85.247,85.275,85.228,85.235,307300002.0
2005-07-26 23:30:00,85.233,85.27,85.222,85.241,84000000.0
2005-07-26 23:31:00,85.252,85.276,85.203,85.219,244099999.0
2005-07-26 23:32:00,85.245,85.261,85.226,85.232,163399999.0
2005-07-26 23:33:00,85.251,85.281,85.238,85.276,112700001.0
2005-07-26 23:34:00,85.249,85.289,85.222,85.239,350499997.0
2005-07-26 23:35:00,85.273,85.299,85.224,85.229,254800002.0
2005-07-26 23:36:00,85.242,85.281,85.218,85.23,285099999.0
2005-07-26 23:37:00,85.241,85.251,85.225,85.239,181100000.0
2005-07-26 23:38:00,85.231,85.254,85.216,85.228,193300000.0
2005-07-26 23:39:00,85.234,85.26,85.203,85.247,141699999.0
2005-07-26 23:40:00,85.221,85.266,85.221,85.236,211999997.0
2005-07-26 23:41:00,85.219,85.26,85.208,85.252,296700002.0
2005-07-26 23:42:00,85.239,85.268,85.215,85.225,374599994.0
2005-07-26 23:43:00,85.2,85.256,85.2,85.227,190100000.0
2005-07-26 23:44:00,85.224,85.241,85.181,85.188,227400005.0
2005-07-26 23:45:00,85.205,85.221,85.18,85.18,178700001.0
2005-07-26 23:46:00,85.204,85.237,85.191,85.203,183300001.0
2005-07-26 23:47:00,85.2,85.222,85.177,85.177,291999990.0
2005-07-26 23:48:00,85.201,85.236,85.192,85.192,134199997.0
2005-07-26 23:49:00,85.186,85.232,85.174,85.192,96500001.0
2005-07-26 23:50:00,85.199,85.231,85.175,85.18,165800000.0
2005-07-26 23:51:00,85.175,85.239,85.161,85.211,110999999.0
2005-07-26 23:52:00,85.22,85.237,85.18,85.185,140400000.0
2005-07-26 23:53:00,85.208,85.223,85.187,85.194,148999994.0
2005-07-26 23:54:00,85.247,85.259,85.214,85.22,234100000.0
2005-07-26 23:55:00,85.217,85.232,85.184,85.192,227300003.0
2005-07-26 23:56:00,85.2,85.244,85.2,85.219,163500000.0
2005-07-26 23:57:00,85.223,85.25,85.211,85.223,402300002.0
2005-07-26 23:58:00,85.199,85.235,85.199,85.217,171499999.0
2005-07-26 23:59:00,85.231,85.274,85.194,85.207,311900001.0
2005-07-27 00:00:00,85.222,85.266,85.213,85.216,195200002.0
2005-07-27 00:01:00,85.217,85.27,85.216,85.228,226700001.0
2005-07-27 00:02:00,85.218,85.279,85.216,85.271,130299999.0
2005-07-27 00:03:00,85.206,85.247,85.192,85.208,170800004.0
2005-07-27 00:04:00,85.242,85.244,85.168,85.174,204900000.0
2005-07-27 00:05:00,85.225,85.242,85.185,85.229,167200001.0
2005-07-27 00:06:00,85.204,85.228,85.171,85.178,207199998.0
2005-07-27 00:07:00,85.186,85.219,85.178,85.202,222299996.0
2005-07-27 00:08:00,85.179,85.243,85.179,85.219,188899998.0
2005-07-27 00:09:00,85.181,85.243,85.158,85.162,146500000.0
2005-07-27 00:10:00,85.162,85.215,85.144,85.157,199100001.0
2005-07-27 00:11:00,85.154,85.187,85.148,85.168,190399996.0
2005-07-27 00:12:00,85.185,85.216,85.176,85.201,255700001.0
2005-07-27 00:13:00,85.19,85.234,85.189,85.225,283000005.0
2005-07-27 00:14:00,85.189,85.202,85.175,85.198,290000002.0
2005-07-27 00:15:00,85.208,85.234,85.188,85.22,195800002.0
2005-07-27 00:16:00,85.193,85.208,85.178,85.196,115799998.0
2005-07-27 00:17:00,85.193,85.227,85.188,85.195,213400001.0
2005-07-27 00:18:00,85.214,85.233,85.192,85.198,302299997.0
2005-07-27 00:19:00,85.203,85.232,85.184,85.196,251900001.0
2005-07-27 00:20:00,85.174,85.198,85.174,85.195,144399999.0
2005-07-27 00:21:00,85.203,85.23,85.181,85.23,179400000.0
2005-07-27 00:22:00,85.208,85.221,85.177,85.177,270200002.0
2005-07-27 00:23:00,85.199,85.247,85.189,85.205,325599999.0
2005-07-27 00:24:00,85.203,85.224,85.187,85.188,212399996.0
2005-07-27 00:25:00,85.219,85.229,85.185,85.185,198199996.0
2005-07-27 00:26:00,85.184,85.226,85.178,85.199,226099997.0
2005-07-27 00:27:00,85.191,85.202,85.181,85.2,246699996.0
2005-07-27 00:28:00,85.174,85.22,85.159,85.177,294400003.0
2005-07-27 00:29:00,85.171,85.227,85.171,85.227,163900002.0
2005-07-27 00:30:00,85.215,85.225,85.158,85.158,197499999.0
2005-07-27 00:31:00,85.203,85.229,85.185,85.204,132799999.0
2005-07-27 00:32:00,85.182,85.212,85.165,85.185,180600003.0
2005-07-27 00:33:00,85.197,85.224,85.19,85.214,155099999.0
2005-07-27 00:34:00,85.194,85.221,85.19,85.192,198999996.0
2005-07-27 00:35:00,85.203,85.233,85.191,85.21,154500001.0
2005-07-27 00:36:00,85.178,85.222,85.169,85.189,377399999.0
2005-07-27 00:37:00,85.177,85.211,85.173,85.191,253999997.0
2005-07-27 00:38:00,85.164,85.218,85.16,85.197,241600000.0
2005-07-27 00:39:00,85.187,85.204,85.171,85.173,200399999.0
2005-07-27 00:40:00,85.182,85.191,85.154,85.154,132500001.0
2005-07-27 00:41:00,85.176,85.225,85.176,85.204,192300000.0
2005-07-27 00:42:00,85.169,85.226,85.154,85.179,306099999.0
2005-07-27 00:43:00,85.15,85.202,85.15,85.172,206699998.0
2005-07-27 00:44:00,85.169,85.209,85.161,85.183,159700002.0
2005-07-27 00:45:00,85.188,85.188,85.15,85.181,137100000.0
2005-07-27 00:46:00,85.134,85.191,85.134,85.144,169799997.0
2005-07-27 00:47:00,85.15,85.195,85.15,85.181,114699999.0
2005-07-27 00:48:00,85.16,85.204,85.155,85.159,122100000.0
2005-07-27 00:49:00,85.192,85.215,85.18,85.21,261299999.0
2005-07-27 00:50:00,85.213,85.225,85.191,85.21,179300000.0
2005-07-27 00:51:00,85.176,85.203,85.17,85.181,211299999.0
2005-07-27 00:52:00,85.208,85.229,85.177,85.187,325200003.0
2005-07-27 00:53:00,85.212,85.219,85.17,85.176,116300002.0
2005-07-27 00:54:00,85.197,85.213,85.189,85.208,155900002.0
2005-07-27 00:55:00,85.22,85.265,85.21,85.221,256200002.0
2005-07-27 00:56:00,85.214,85.234,85.203,85.203,203900000.0
2005-07-27 00:57:00,85.216,85.238,85.208,85.211,114900000.0
2005-07-27 00:58:00,85.232,85.273,85.211,85.241,248600001.0
2005-07-27 00:59:00,85.243,85.275,85.226,85.23,131199999.0
2005-07-27 01:00:00,85.236,85.279,85.222,85.222,210900003.0
2005-07-27 01:01:00,85.241,85.261,85.219,85.238,208999997.0
2005-07-27 01:02:00,85.22,85.259,85.211,85.238,236000001.0
2005-07-27 01:03:00,85.205,85.224,85.193,85.203,265199996.0
2005-07-27 01:04:00,85.207,85.224,85.175,85.194,111800000.0
2005-07-27 01:05:00,85.217,85.255,85.211,85.223,104300002.0
2005-07-27 01:06:00,85.22,85.242,85.196,85.204,155399999.0
2005-07-27 01:07:00,85.198,85.236,85.188,85.216,105900000.0
2005-07-27 01:08:00,85.174,85.251,85.169,85.205,299900004.0
2005-07-27 01:09:00,85.19,85.246,85.181,85.228,237599999.0
2005-07-27 01:10:00,85.222,85.247,85.209,85.209,121600000.0
2005-07-27 01:11:00,85.215,85.234,85.203,85.212,185900001.0
2005-07-27 01:12:00,85.217,85.224,85.187,85.196,161999999.0
2005-07-27 01:13:00,85.19,85.22,85.178,85.193,269900003.0
2005-07-27 01:14:00,85.186,85.219,85.169,85.21,398900005.0
2005-07-27 01:15:00,85.195,85.225,85.178,85.188,143699997.0
2005-07-27 01:16:00,85.185,85.225,85.185,85.206,105799998.0
2005-07-27 01:17:00,85.215,85.226,85.183,85.185,198400001.0
2005-07-27 01:18:00,85.224,85.233,85.184,85.197,253900000.0
2005-07-27 01:19:00,85.202,85.224,85.195,85.211,263499996.0
2005-07-27 01:20:00,85.18,85.231,85.169,85.199,127200002.0
2005-07-27 01:21:00,85.232,85.241,85.193,85.193,204600003.0
2005-07-27 01:22:00,85.207,85.237,85.19,85.19,217599999.0
2005-07-27 01:23:00,85.18,85.226,85.18,85.218,148500000.0
2005-07-27 01:24:00,85.196,85.196,85.127,85.127,130300000.0
2005-07-27 01:25:00,85.197,85.198,85.14,85.14,233000000.0
2005-07-27 01:26:00,85.136,85.166,85.131,85.153,191500002.0
2005-07-27 01:27:00,85.127,85.178,85.127,85.138,171599998.0
2005-07-27 01:28:00,85.142,85.156,85.12,85.12,170999997.0
2005-07-27 01:29:00,85.104,85.128,85.096,85.11,216100001.0
2005-07-27 01:30:00,85.106,85.133,85.1,85.133,224999998.0
2005-07-27 01:31:00,85.112,85.166,85.104,85.107,276900000.0
2005-07-27 01:32:00,85.122,85.133,85.095,85.101,244600001.0
2005-07-27 01:33:00,85.128,85.151,85.112,85.135,148700000.0
2005-07-27 01:34:00,85.115,85.146,85.091,85.124,136500002.0
2005-07-27 01:35:00,85.108,85.132,85.094,85.096,132399999.0
2005-07-27 01:36:00,85.115,85.139,85.1,85.116,94900000.0
2005-07-27 01:37:00,85.123,85.132,85.102,85.107,123300001.0
2005-07-27 01:38:00,85.104,85.146,85.104,85.122,255399998.0
2005-07-27 01:39:00,85.114,85.152,85.114,85.136,66700001.0
2005-07-27 01:40:00,85.138,85.164,85.113,85.153,299599996.0
2005-07-27 01:41:00,85.125,85.179,85.121,85.153,205100005.0
2005-07-27 01:42:00,85.16,85.192,85.151,85.166,187399998.0
2005-07-27 01:43:00,85.186,85.21,85.166,85.192,105499999.0
2005-07-27 01:44:00,85.154,85.201,85.154,85.19,137299999.0
2005-07-27 01:45:00,85.184,85.21,85.177,85.208,184299999.0
2005-07-27 01:46:00,85.206,85.268,85.202,85.246,203800002.0
2005-07-27 01:47:00,85.207,85.248,85.202,85.235,198299998.0
2005-07-27 01:48:00,85.203,85.263,85.203,85.258,228800001.0
2005-07-27 01:49:00,85.223,85.258,85.217,85.258,220799998.0
2005-07-27 01:50:00,85.217,85.238,85.208,85.219,224099999.0
2005-07-27 01:51:00,85.239,85.254,85.217,85.232,176199998.0
2005-07-27 01:52:00,85.218,85.267,85.214,85.221,217099999.0
2005-07-27 01:53:00,85.219,85.247,85.209,85.228,221500001.0
2005-07-27 01:54:00,85.244,85.253,85.22,85.22,100100000.0
2005-07-27 01:55:00,85.245,85.258,85.232,85.245,168799995.0
2005-07-27 01:56:00,85.243,85.265,85.224,85.24,81300001.0
2005-07-27 01:57:00,85.263,85.289,85.238,85.256,243500001.0
2005-07-27 01:58:00,85.267,85.317,85.26,85.317,77700000.0
2005-07-27 01:59:00,85.297,85.345,85.289,85.317,279700001.0
2005-07-27 02:00:00,85.327,85.339,85.299,85.299,116500000.0
2005-07-27 02:01:00,85.29,85.307,85.264,85.268,173000002.0
2005-07-27 02:02:00,85.27,85.307,85.264,85.292,90800000.0
2005-07-27 02:03:00,85.267,85.323,85.267,85.3,224000000.0
2005-07-27 02:04:00,85.299,85.33,85.262,85.262,237599998.0
2005-07-27 02:05:00,85.291,85.328,85.287,85.287,121300001.0
2005-07-27 02:06:00,85.281,85.317,85.278,85.3,127600001.0
2005-07-27 02:07:00,85.311,85.325,85.285,85.285,286599998.0
2005-07-27 02:08:00,85.307,85.339,85.292,85.292,278299999.0
2005-07-27 02:09:00,85.301,85.337,85.301,85.323,232099998.0
2005-07-27 02:10:00,85.285,85.319,85.285,85.312,143800001.0
2005-07-27 02:11:00,85.311,85.334,85.297,85.308,191200003.0
2005-07-27 02:12:00,85.342,85.355,85.31,85.31,193799999.0
2005-07-27 02:13:00,85.317,85.345,85.292,85.302,198499996.0
2005-07-27 02:14:00,85.31,85.35,85.31,85.321,167199997.0
2005-07-27 02:15:00,85.293,85.307,85.266,85.295,245199996.0
2005-07-27 02:16:00,85.303,85.331,85.281,85.296,182800000.0
2005-07-27 02:17:00,85.289,85.315,85.289,85.308,90600000.0
2005-07-27 02:18:00,85.312,85.339,85.295,85.295,216399998.0
2005-07-27 02:19:00,85.27,85.325,85.263,85.279,284500002.0
2005-07-27 02:20:00,85.286,85.306,85.266,85.266,158199999.0
2005-07-27 02:21:00,85.288,85.302,85.26,85.26,201099996.0
2005-07-27 02:22:00,85.284,85.297,85.263,85.281,226500002.0
2005-07-27 02:23:00,85.288,85.311,85.274,85.296,189500001.0
2005-07-27 02:24:00,85.264,85.301,85.259,85.266,91600000.0
2005-07-27 02:25:00,85.285,85.313,85.269,85.282,136700000.0
2005-07-27 02:26:00,85.301,85.344,85.301,85.331,40700000.0
2005-07-27 02:27:00,85.342,85.342,85.268,85.268,251000000.0
2005-07-27 02:28:00,85.279,85.333,85.272,85.305,242300001.0
2005-07-27 02:29:00,85.307,85.321,85.274,85.276,143900000.0
2005-07-27 02:30:00,85.283,85.309,85.251,85.262,158100000.0
2005-07-27 02:31:00,85.269,85.305,85.265,85.277,210500000.0
2005-07-27 02:32:00,85.319,85.327,85.282,85.301,244299998.0
2005-07-27 02:33:00,85.327,85.327,85.265,85.265,143900000.0
2005-07-27 02:34:00,85.263,85.281,85.254,85.275,202300001.0
2005-07-27 02:35:00,85.273,85.311,85.271,85.29,185600003.0
2005-07-27 02:36:00,85.299,85.309,85.271,85.271,113600002.0
2005-07-27 02:37:00,85.274,85.304,85.266,85.301,213199999.0
2005-07-27 02:38:00,85.322,85.339,85.295,85.303,247400000.0
2005-07-27 02:39:00,85.359,85.359,85.311,85.311,192999998.0
2005-07-27 02:40:00,85.313,85.34,85.285,85.311,256800003.0
2005-07-27 02:41:00,85.319,85.332,85.301,85.327,115199998.0
2005-07-27 02:42:00,85.3,85.354,85.3,85.323,161700003.0
2005-07-27 02:43:00,85.3,85.343,85.279,85.335,256800000.0
2005-07-27 02:44:00,85.347,85.373,85.343,85.346,133199999.0
2005-07-27 02:45:00,85.359,85.39,85.346,85.352,265299995.0
2005-07-27 02:46:00,85.385,85.392,85.345,85.36,237599997.0
2005-07-27 02:47:00,85.367,85.398,85.349,85.36,297400002.0
2005-07-27 02:48:00,85.355,85.398,85.354,85.377,242600001.0
2005-07-27 02:49:00,85.333,85.362,85.327,85.349,263700003.0
2005-07-27 02:50:00,85.301,85.353,85.301,85.353,260600002.0
2005-07-27 02:51:00,85.365,85.376,85.322,85.327,165200000.0
2005-07-27 02:52:00,85.336,85.371,85.307,85.32,173500001.0
2005-07-27 02:53:00,85.326,85.371,85.317,85.319,218399999.0
2005-07-27 02:54:00,85.311,85.352,85.29,85.301,167400000.0
2005-07-27 02:55:00,85.302,85.338,85.302,85.319,143400000.0
2005-07-27 02:56:00,85.316,85.366,85.316,85.331,241800002.0
2005-07-27 02:57:00,85.326,85.326,85.282,85.298,266499999.0
2005-07-27 02:58:00,85.312,85.345,85.298,85.308,209799998.0
2005-07-27 02:59:00,85.288,85.338,85.284,85.305,304200004.0
2005-07-27 03:00:00,85.288,85.338,85.284,85.302,194400004.0
2005-07-27 03:01:00,85.292,85.33,85.288,85.301,176599998.0
2005-07-27 03:02:00,85.295,85.345,85.295,85.325,109299998.0
2005-07-27 03:03:00,85.308,85.338,85.297,85.314,218300002.0
2005-07-27 03:04:00,85.305,85.319,85.292,85.318,296200001.0
2005-07-27 03:05:00,85.297,85.327,85.293,85.302,217800000.0
2005-07-27 03:06:00,85.334,85.351,85.317,85.317,227700001.0
2005-07-27 03:07:00,85.319,85.324,85.293,85.298,112700000.0
2005-07-27 03:08:00,85.322,85.331,85.285,85.31,191299996.0
2005-07-27 03:09:00,85.316,85.34,85.298,85.326,168999999.0
2005-07-27 03:10:00,85.327,85.344,85.304,85.332,326699998.0
2005-07-27 03:11:00,85.344,85.364,85.326,85.348,131600000.0
2005-07-27 03:12:00,85.327,85.347,85.304,85.322,241799997.0
2005-07-27 03:13:00,85.303,85.34,85.303,85.34,88199999.0
2005-07-27 03:14:00,85.353,85.371,85.328,85.341,225900001.0
2005-07-27 03:15:00,85.358,85.377,85.322,85.34,145900000.0
2005-07-27 03:16:00,85.328,85.36,85.318,85.34,226899997.0
2005-07-27 03:17:00,85.34,85.375,85.323,85.34,207200001.0
2005-07-27 03:18:00,85.337,85.352,85.312,85.341,184699998.0
2005-07-27 03:19:00,85.327,85.368,85.32,85.344,145199998.0
2005-07-27 03:20:00,85.38,85.408,85.372,85.389,171499999.0
2005-07-27 03:21:00,85.395,85.409,85.366,85.38,205699999.0
2005-07-27 03:22:00,85.402,85.425,85.375,85.375,175300001.0
2005-07-27 03:23:00,85.398,85.424,85.385,85.424,132099998.0
2005-07-27 03:24:00,85.35,85.385,85.348,85.38,168900001.0
2005-07-27 03:25:00,85.383,85.415,85.373,85.378,273199998.0
2005-07-27 03:26:00,85.397,85.429,85.373,85.39,260499999.0
2005-07-27 03:27:00,85.391,85.44,85.389,85.407,116800001.0
2005-07-27 03:28:00,85.396,85.416,85.376,85.376,183700000.0
2005-07-27 03:29:00,85.408,85.412,85.358,85.358,328900004.0
2005-07-27 03:30:00,85.343,85.363,85.309,85.324,216700001.0
2005-07-27 03:31:00,85.34,85.356,85.307,85.314,172400002.0
2005-07-27 03:32:00,85.309,85.321,85.288,85.306,138200001.0
2005-07-27 03:33:00,85.404,85.414,85.311,85.311,239400000.0
2005-07-27 03:34:00,85.215,85.262,85.125,85.162,131300000.0
2005-07-27 03:35:00,85.152,85.183,85.142,85.159,173499998.0
2005-07-27 03:36:00,85.182,85.281,85.182,85.214,175900000.0
2005-07-27 03:37:00,85.209,85.221,85.18,85.202,168100001.0
2005-07-27 03:38:00,85.214,85.214,85.165,85.165,171100001.0
2005-07-27 03:39:00,85.137,85.176,85.137,85.167,152800000.0
2005-07-27 03:40:00,85.172,85.202,85.162,85.182,260500001.0
2005-07-27 03:41:00,85.201,85.283,85.182,85.182,208200001.0
2005-07-27 03:42:00,85.144,85.183,85.132,85.144,290199999.0
2005-07-27 03:43:00,85.147,85.2,85.116,85.138,256400000.0
2005-07-27 03:44:00,85.185,85.196,85.156,85.17,206600001.0
2005-07-27 03:45:00,85.202,85.216,85.173,85.179,123300001.0
2005-07-27 03:46:00,85.173,85.205,85.17,85.189,215899997.0
2005-07-27 03:47:00,85.197,85.209,85.173,85.191,142300001.0
2005-07-27 03:48:00,85.182,85.22,85.155,85.195,245800000.0
2005-07-27 03:49:00,85.149,85.201,85.149,85.201,222900002.0
2005-07-27 03:50:00,85.156,85.18,85.156,85.166,110799998.0
2005-07-27 03:51:00,85.16,85.168,85.131,85.155,201300002.0
2005-07-27 03:52:00,85.152,85.152,85.123,85.131,142599998.0
2005-07-27 03:53:00,85.142,85.183,85.123,85.139,303999991.0
2005-07-27 03:54:00,85.165,85.18,85.119,85.122,174000000.0
2005-07-27 03:55:00,85.112,85.142,85.112,85.14,256099996.0
2005-07-27 03:56:00,85.11,85.14,85.105,85.124,151900000.0
2005-07-27 03:57:00,85.133,85.176,85.122,85.143,142800000.0
2005-07-27 03:58:00,85.111,85.152,85.111,85.15,165200001.0
2005-07-27 03:59:00,85.128,85.171,85.128,85.152,150699998.0
2005-07-27 04:00:00,85.141,85.141,85.098,85.114,313599994.0
2005-07-27 04:01:00,85.14,85.163,85.125,85.134,201499999.0
2005-07-27 04:02:00,85.113,85.156,85.11,85.121,221299999.0
2005-07-27 04:03:00,85.128,85.163,85.123,85.149,132100000.0
2005-07-27 04:04:00,85.161,85.171,85.128,85.14,202400000.0
2005-07-27 04:05:00,85.179,85.193,85.114,85.114,239600003.0
2005-07-27 04:06:00,85.104,85.166,85.102,85.138,200199998.0
2005-07-27 04:07:00,85.132,85.132,85.106,85.108,204399999.0
2005-07-27 04:08:00,85.115,85.122,85.077,85.077,144199999.0
2005-07-27 04:09:00,85.099,85.131,85.071,85.094,186900002.0
2005-07-27 04:10:00,85.101,85.136,85.074,85.085,233799997.0
2005-07-27 04:11:00,85.099,85.106,85.061,85.061,185099998.0
2005-07-27 04:12:00,85.092,85.129,85.063,85.078,146199998.0
2005-07-27 04:13:00,85.077,85.109,85.065,85.103,286599999.0
2005-07-27 04:14:00,85.1,85.1,85.07,85.085,227799999.0
2005-07-27 04:15:00,85.077,85.121,85.077,85.094,231800000.0
2005-07-27 04:16:00,85.078,85.135,85.078,85.096,265000002.0
2005-07-27 04:17:00,85.11,85.122,85.08,85.08,216499998.0
2005-07-27 04:18:00,85.084,85.116,85.077,85.093,149000000.0
2005-07-27 04:19:00,85.083,85.112,85.071,85.08,231299999.0
2005-07-27 04:20:00,85.095,85.11,85.075,85.086,284499997.0
2005-07-27 04:21:00,85.086,85.116,85.064,85.085,227400001.0
2005-07-27 04:22:00,85.082,85.082,85.043,85.052,144600001.0
2005-07-27 04:23:00,85.063,85.089,85.049,85.065,196299998.0
2005-07-27 04:24:00,85.04,85.089,85.04,85.075,193900004.0
2005-07-27 04:25:00,85.063,85.097,85.059,85.073,159900000.0
2005-07-27 04:26:00,85.068,85.077,85.049,85.057,202299999.0
2005-07-27 04:27:00,85.066,85.075,85.044,85.052,192600000.0
2005-07-27 04:28:00,85.091,85.107,85.082,85.087,154999996.0
2005-07-27 04:29:00,85.084,85.1,85.056,85.063,221699999.0
2005-07-27 04:30:00,85.091,85.142,85.089,85.109,263600003.0
2005-07-27 04:31:00,85.107,85.118,85.071,85.097,190000001.0
2005-07-27 04:32:00,85.125,85.132,85.098,85.099,118099998.0
2005-07-27 04:33:00,85.096,85.126,85.089,85.101,153600002.0
2005-07-27 04:34:00,85.11,85.144,85.103,85.122,200599999.0
2005-07-27 04:35:00,85.097,85.141,85.089,85.124,236100003.0
2005-07-27 04:36:00,85.12,85.134,85.106,85.127,147799995.0
2005-07-27 04:37:00,85.122,85.137,85.103,85.116,219099998.0
2005-07-27 04:38:00,85.147,85.159,85.119,85.136,146799998.0
2005-07-27 04:39:00,85.123,85.173,85.123,85.153,248900000.0
2005-07-27 04:40:00,85.14,85.146,85.117,85.132,248800001.0
2005-07-27 04:41:00,85.154,85.154,85.115,85.128,256999999.0
2005-07-27 04:42:00,85.164,85.176,85.132,85.132,282299998.0
2005-07-27 04:43:00,85.132,85.167,85.132,85.146,103700003.0
2005-07-27 04:44:00,85.153,85.182,85.132,85.157,206299997.0
2005-07-27 04:45:00,85.165,85.186,85.136,85.139,197700000.0
2005-07-27 04:46:00,85.125,85.202,85.116,85.179,169600000.0
2005-07-27 04:47:00,85.151,85.2,85.147,85.2,159899998.0
2005-07-27 04:48:00,85.204,85.206,85.16,85.161,192000000.0
2005-07-27 04:49:00,85.161,85.183,85.135,85.147,265100003.0
2005-07-27 04:50:00,85.136,85.176,85.136,85.175,189799999.0
2005-07-27 04:51:00,85.19,85.23,85.175,85.19,139000001.0
2005-07-27 04:52:00,85.204,85.229,85.174,85.213,249700002.0
2005-07-27 04:53:00,85.203,85.218,85.194,85.213,234099999.0
2005-07-27 04:54:00,85.207,85.242,85.194,85.209,346899999.0
2005-07-27 04:55:00,85.206,85.208,85.18,85.18,188599998.0
2005-07-27 04:56:00,85.193,85.234,85.192,85.207,179499998.0
2005-07-27 04:57:00,85.187,85.207,85.185,85.197,128900000.0
2005-07-27 04:58:00,85.201,85.249,85.192,85.24,195999995.0
2005-07-27 04:59:00,85.206,85.228,85.191,85.215,143500001.0
2005-07-27 05:00:00,85.206,85.22,85.182,85.187,130299998.0
2005-07-27 05:01:00,85.216,85.216,85.172,85.18,106800003.0
2005-07-27 05:02:00,85.186,85.186,85.16,85.164,198699998.0
2005-07-27 05:03:00,85.177,85.186,85.158,85.171,162900001.0
2005-07-27 05:04:00,85.181,85.208,85.167,85.2,291399997.0
2005-07-27 05:05:00,85.232,85.245,85.177,85.177,93199999.0
2005-07-27 05:06:00,85.197,85.222,85.18,85.191,249699997.0
2005-07-27 05:07:00,85.192,85.25,85.183,85.219,192199999.0
2005-07-27 05:08:00,85.199,85.26,85.199,85.256,179999999.0
2005-07-27 05:09:00,85.22,85.242,85.2,85.225,177100001.0
2005-07-27 05:10:00,85.237,85.255,85.205,85.218,102300000.0
2005-07-27 05:11:00,85.268,85.268,85.181,85.181,208900001.0
2005-07-27 05:12:00,85.216,85.241,85.203,85.227,195600003.0
2005-07-27 05:13:00,85.213,85.261,85.212,85.261,162599997.0
2005-07-27 05:14:00,85.216,85.245,85.201,85.219,166599998.0
2005-07-27 05:15:00,85.175,85.262,85.165,85.257,281399997.0
2005-07-27 05:16:00,85.19,85.259,85.19,85.238,157200001.0
2005-07-27 05:17:00,85.215,85.261,85.199,85.261,271100000.0
2005-07-27 05:18:00,85.239,85.261,85.223,85.223,176299996.0
2005-07-27 05:19:00,85.267,85.269,85.136,85.163,299700000.0
2005-07-27 05:20:00,85.166,85.216,85.163,85.191,155400000.0
2005-07-27 05:21:00,85.18,85.226,85.171,85.174,288999998.0
2005-07-27 05:22:00,85.178,85.217,85.153,85.16,280200002.0
2005-07-27 05:23:00,85.162,85.179,85.142,85.151,169899999.0
2005-07-27 05:24:00,85.132,85.215,85.132,85.215,183300002.0
2005-07-27 05:25:00,85.189,85.228,85.161,85.183,241300001.0
2005-07-27 05:26:00,85.187,85.201,85.147,85.147,178199997.0
2005-07-27 05:27:00,85.182,85.187,85.142,85.144,236000002.0
2005-07-27 05:28:00,85.167,85.184,85.122,85.155,182500000.0
2005-07-27 05:29:00,85.138,85.184,85.136,85.164,203499999.0
2005-07-27 05:30:00,85.147,85.193,85.142,85.142,228499997.0
2005-07-27 05:31:00,85.138,85.182,85.138,85.14,138600002.0
2005-07-27 05:32:00,85.131,85.169,85.129,85.15,135899998.0
2005-07-27 05:33:00,85.154,85.193,85.147,85.173,128900001.0
2005-07-27 05:34:00,85.175,85.184,85.144,85.153,118100000.0
2005-07-27 05:35:00,85.14,85.176,85.125,85.148,238300001.0
2005-07-27 05:36:00,85.14,85.161,85.122,85.122,158799998.0
2005-07-27 05:37:00,85.104,85.17,85.104,85.157,143300000.0
2005-07-27 05:38:00,85.158,85.183,85.146,85.15,280200000.0
2005-07-27 05:39:00,85.169,85.173,85.113,85.113,244900001.0
2005-07-27 05:40:00,85.144,85.15,85.103,85.103,248299995.0
2005-07-27 05:41:00,85.105,85.117,85.091,85.108,174799999.0
2005-07-27 05:42:00,85.086,85.107,85.071,85.088,250699995.0
2005-07-27 05:43:00,85.07,85.122,85.07,85.092,128900000.0
2005-07-27 05:44:00,85.081,85.133,85.078,85.092,194299996.0
2005-07-27 05:45:00,85.11,85.14,85.102,85.117,114600000.0
2005-07-27 05:46:00,85.093,85.143,85.093,85.119,157099999.0
2005-07-27 05:47:00,85.129,85.15,85.108,85.116,222199997.0
2005-07-27 05:48:00,85.118,85.141,85.099,85.104,238599998.0
2005-07-27 05:49:00,85.113,85.146,85.1,85.104,157300003.0
2005-07-27 05:50:00,85.113,85.145,85.103,85.145,135100000.0
2005-07-27 05:51:00,85.12,85.147,85.102,85.121,206400000.0
2005-07-27 05:52:00,85.094,85.121,85.075,85.086,235299999.0
2005-07-27 05:53:00,85.098,85.119,85.073,85.073,256599999.0
2005-07-27 05:54:00,85.083,85.125,85.063,85.079,114099999.0
2005-07-27 05:55:00,85.1,85.129,85.091,85.112,113800000.0
2005-07-27 05:56:00,85.116,85.15,85.116,85.127,154500001.0
2005-07-27 05:57:00,85.131,85.154,85.122,85.131,141900000.0
2005-07-27 05:58:00,85.114,85.136,85.105,85.105,164000001.0
2005-07-27 05:59:00,85.123,85.17,85.116,85.163,165999999.0
2005-07-27 06:00:00,85.097,85.152,85.097,85.13,271699999.0
2005-07-27 06:01:00,85.115,85.128,85.103,85.117,159999999.0
2005-07-27 06:02:00,85.124,85.135,85.103,85.105,217100002.0
2005-07-27 06:03:00,85.13,85.157,85.109,85.131,267900002.0
2005-07-27 06:04:00,85.11,85.14,85.098,85.125,227100000.0
2005-07-27 06:05:00,85.125,85.163,85.112,85.121,201600000.0
2005-07-27 06:06:00,85.116,85.16,85.116,85.148,187199999.0
2005-07-27 06:07:00,85.144,85.169,85.132,85.132,111699999.0
2005-07-27 06:08:00,85.122,85.162,85.12,85.151,147600002.0
2005-07-27 06:09:00,85.117,85.151,85.107,85.115,211600000.0
2005-07-27 06:10:00,85.11,85.141,85.104,85.13,182300000.0
2005-07-27 06:11:00,85.111,85.136,85.098,85.124,133600000.0
2005-07-27 06:12:00,85.1,85.134,85.089,85.115,151299998.0
2005-07-27 06:13:00,85.12,85.147,85.111,85.12,185200001.0
2005-07-27 06:14:00,85.106,85.142,85.093,85.108,208499998.0
2005-07-27 06:15:00,85.109,85.14,85.096,85.106,192300003.0
2005-07-27 06:16:00,85.092,85.142,85.09,85.101,205400004.0
2005-07-27 06:17:00,85.08,85.14,85.08,85.135,181100001.0
2005-07-27 06:18:00,85.091,85.131,85.077,85.092,159200002.0
2005-07-27 06:19:00,85.107,85.146,85.098,85.112,92400000.0
2005-07-27 06:20:00,85.096,85.109,85.081,85.084,154700004.0
2005-07-27 06:21:00,85.102,85.154,85.102,85.153,193699999.0
2005-07-27 06:22:00,85.126,85.155,85.115,85.118,251899999.0
2005-07-27 06:23:00,85.106,85.131,85.085,85.095,125400000.0
2005-07-27 06:24:00,85.095,85.126,85.083,85.091,244999995.0
2005-07-27 06:25:00,85.11,85.147,85.103,85.115,298800000.0
2005-07-27 06:26:00,85.074,85.102,85.074,85.102,246900000.0
2005-07-27 06:27:00,85.134,85.153,85.092,85.094,183000000.0
2005-07-27 06:28:00,85.096,85.12,85.077,85.091,207500001.0
2005-07-27 06:29:00,85.102,85.124,85.084,85.094,145999999.0
2005-07-27 06:30:00,85.073,85.126,85.073,85.126,97900000.0
2005-07-27 06:31:00,85.123,85.135,85.1,85.108,224100005.0
2005-07-27 06:32:00,85.091,85.133,85.089,85.115,178799998.0
2005-07-27 06:33:00,85.109,85.133,85.079,85.085,168000000.0
2005-07-27 06:34:00,85.082,85.127,85.082,85.105,119700001.0
2005-07-27 06:35:00,85.083,85.133,85.083,85.118,182699998.0
2005-07-27 06:36:00,85.112,85.149,85.11,85.149,213200001.0
2005-07-27 06:37:00,85.126,85.155,85.112,85.124,246799999.0
2005-07-27 06:38:00,85.121,85.158,85.117,85.142,321499998.0
2005-07-27 06:39:00,85.12,85.162,85.12,85.132,222399997.0
2005-07-27 06:40:00,85.134,85.151,85.117,85.131,234800001.0
2005-07-27 06:41:00,85.143,85.172,85.128,85.132,131299999.0
2005-07-27 06:42:00,85.118,85.173,85.108,85.131,345599995.0
2005-07-27 06:43:00,85.158,85.175,85.127,85.146,203400001.0
2005-07-27 06:44:00,85.128,85.154,85.106,85.106,151500001.0
2005-07-27 06:45:00,85.098,85.146,85.093,85.097,165800000.0
2005-07-27 06:46:00,85.122,85.131,85.086,85.086,189400001.0
2005-07-27 06:47:00,85.117,85.148,85.097,85.097,170100000.0
2005-07-27 06:48:00,85.1,85.137,85.089,85.092,181900000.0
2005-07-27 06:49:00,85.106,85.136,85.101,85.113,160299999.0
2005-07-27 06:50:00,85.089,85.127,85.089,85.113,125900000.0
2005-07-27 06:51:00,85.137,85.169,85.111,85.111,192300000.0
2005-07-27 06:52:00,85.122,85.146,85.108,85.126,161099998.0
2005-07-27 06:53:00,85.119,85.178,85.118,85.175,109099999.0
2005-07-27 06:54:00,85.123,85.168,85.117,85.121,257199999.0
2005-07-27 06:55:00,85.112,85.147,85.112,85.121,69200000.0
2005-07-27 06:56:00,85.131,85.144,85.107,85.123,249499996.0
2005-07-27 06:57:00,85.126,85.169,85.124,85.169,145600004.0
2005-07-27 06:58:00,85.139,85.17,85.13,85.13,158700002.0
2005-07-27 06:59:00,85.133,85.16,85.124,85.148,214300000.0
2005-07-27 07:00:00,85.138,85.16,85.125,85.146,207899999.0
2005-07-27 07:01:00,85.134,85.175,85.133,85.153,295799998.0
2005-07-27 07:02:00,85.155,85.176,85.145,85.16,286299999.0
2005-07-27 07:03:00,85.141,85.155,85.103,85.118,117300000.0
2005-07-27 07:04:00,85.108,85.121,85.094,85.11,107200001.0
2005-07-27 07:05:00,85.101,85.157,85.101,85.124,167699998.0
2005-07-27 07:06:00,85.104,85.144,85.102,85.108,184300000.0
2005-07-27 07:07:00,85.116,85.151,85.097,85.146,163700000.0
2005-07-27 07:08:00,85.131,85.17,85.131,85.17,152500001.0
2005-07-27 07:09:00,85.106,85.158,85.106,85.157,223500003.0
2005-07-27 07:10:00,85.129,85.167,85.129,85.15,183699998.0
2005-07-27 07:11:00,85.118,85.158,85.104,85.131,179300000.0
2005-07-27 07:12:00,85.14,85.169,85.103,85.112,196299999.0
2005-07-27 07:13:00,85.113,85.153,85.113,85.13,176100000.0
2005-07-27 07:14:00,85.12,85.149,85.109,85.135,229299999.0
2005-07-27 07:15:00,85.117,85.155,85.111,85.154,221999999.0
2005-07-27 07:16:00,85.137,85.165,85.104,85.104,246600005.0
2005-07-27 07:17:00,85.115,85.145,85.103,85.123,156900002.0
2005-07-27 07:18:00,85.132,85.149,85.109,85.122,164500001.0
2005-07-27 07:19:00,85.135,85.138,85.104,85.123,275700002.0
2005-07-27 07:20:00,85.119,85.141,85.112,85.132,134100001.0
2005-07-27 07:21:00,85.128,85.155,85.118,85.119,213299999.0
2005-07-27 07:22:00,85.135,85.162,85.125,85.134,264700000.0
2005-07-27 07:23:00,85.119,85.158,85.119,85.143,290300002.0
2005-07-27 07:24:00,85.139,85.166,85.127,85.163,147500000.0
2005-07-27 07:25:00,85.127,85.186,85.127,85.151,227000001.0
2005-07-27 07:26:00,85.139,85.166,85.13,85.14,258599998.0
2005-07-27 07:27:00,85.123,85.16,85.105,85.134,266399999.0
2005-07-27 07:28:00,85.124,85.159,85.112,85.121,158799998.0
2005-07-27 07:29:00,85.146,85.152,85.119,85.119,184699999.0
2005-07-27 07:30:00,85.114,85.133,85.103,85.113,151999999.0
2005-07-27 07:31:00,85.104,85.137,85.088,85.099,110099999.0
2005-07-27 07:32:00,85.107,85.163,85.107,85.12,275500002.0
2005-07-27 07:33:00,85.103,85.144,85.079,85.097,138799999.0
2005-07-27 07:34:00,85.091,85.105,85.076,85.095,177699999.0
2005-07-27 07:35:00,85.095,85.125,85.089,85.101,249499999.0
2005-07-27 07:36:00,85.108,85.139,85.087,85.09,214899999.0
2005-07-27 07:37:00,85.076,85.106,85.073,85.106,167600001.0
2005-07-27 07:38:00,85.055,85.124,85.055,85.124,170499998.0
2005-07-27 07:39:00,85.086,85.098,85.062,85.077,132299998.0
2005-07-27 07:40:00,85.08,85.131,85.07,85.101,160200003.0
2005-07-27 07:41:00,85.14,85.147,85.096,85.096,177200000.0
2005-07-27 07:42:00,85.103,85.142,85.095,85.103,167499999.0
2005-07-27 07:43:00,85.099,85.144,85.09,85.133,223799998.0
2005-07-27 07:44:00,85.123,85.159,85.122,85.135,146100001.0
2005-07-27 07:45:00,85.121,85.153,85.11,85.127,150800000.0
2005-07-27 07:46:00,85.123,85.161,85.101,85.143,247800000.0
2005-07-27 07:47:00,85.148,85.172,85.091,85.111,200500002.0
2005-07-27 07:48:00,85.133,85.164,85.13,85.145,292699997.0
2005-07-27 07:49:00,85.121,85.161,85.104,85.115,223100000.0
2005-07-27 07:50:00,85.133,85.161,85.069,85.069,275899999.0
2005-07-27 07:51:00,85.117,85.151,85.117,85.124,144300000.0
2005-07-27 07:52:00,85.109,85.159,85.106,85.135,171900002.0
2005-07-27 07:53:00,85.122,85.149,85.095,85.139,168599997.0
2005-07-27 07:54:00,85.111,85.159,85.11,85.123,305100001.0
2005-07-27 07:55:00,85.108,85.141,85.102,85.122,244000005.0
2005-07-27 07:56:00,85.104,85.145,85.095,85.104,192700001.0
2005-07-27 07:57:00,85.128,85.134,85.102,85.108,189000002.0
2005-07-27 07:58:00,85.12,85.145,85.106,85.123,246600002.0
2005-07-27 07:59:00,85.112,85.139,85.097,85.139,62000000.0
2005-07-27 08:00:00,85.094,85.126,85.09,85.105,314400001.0
2005-07-27 08:01:00,85.108,85.154,85.093,85.124,260200003.0
2005-07-27 08:02:00,85.134,85.151,85.098,85.099,133499999.0
2005-07-27 08:03:00,85.101,85.142,85.101,85.117,157600000.0
2005-07-27 08:04:00,85.129,85.169,85.111,85.111,156799996.0
2005-07-27 08:05:00,85.1,85.1,85.062,85.075,187899999.0
2005-07-27 08:06:00,85.1,85.103,85.084,85.086,206700005.0
2005-07-27 08:07:00,85.092,85.112,85.081,85.1,302499998.0
2005-07-27 08:08:00,85.118,85.137,85.097,85.099,175299998.0
2005-07-27 08:09:00,85.064,85.127,85.064,85.099,274199998.0
2005-07-27 08:10:00,85.08,85.13,85.069,85.091,260899996.0
2005-07-27 08:11:00,85.033,85.064,85.033,85.053,170299999.0
2005-07-27 08:12:00,85.073,85.098,85.063,85.071,250499999.0
2005-07-27 08:13:00,85.058,85.072,85.041,85.065,228500002.0
2005-07-27 08:14:00,85.06,85.068,85.036,85.036,138099998.0
2005-07-27 08:15:00,85.047,85.099,85.038,85.068,302200004.0
2005-07-27 08:16:00,85.046,85.046,84.99,84.997,197600000.0
2005-07-27 08:17:00,85.003,85.03,84.986,85.01,273200002.0
2005-07-27 08:18:00,85.007,85.029,84.972,84.985,234200000.0
2005-07-27 08:19:00,85.042,85.064,84.957,84.957,189799997.0
2005-07-27 08:20:00,84.965,84.972,84.938,84.948,195299997.0
2005-07-27 08:21:00,84.974,85.002,84.947,84.969,281500000.0
2005-07-27 08:22:00,84.99,85.011,84.968,84.993,156400002.0
2005-07-27 08:23:00,84.945,84.975,84.945,84.975,145999998.0
2005-07-27 08:24:00,84.963,84.982,84.956,84.966,94300000.0
2005-07-27 08:25:00,84.946,84.975,84.923,84.957,196499999.0
2005-07-27 08:26:00,84.987,85.026,84.987,85.0,89500001.0
2005-07-27 08:27:00,84.997,85.018,84.963,84.963,186800000.0
2005-07-27 08:28:00,84.989,84.991,84.957,84.978,297399996.0
2005-07-27 08:29:00,84.977,85.023,84.963,85.007,181499996.0
2005-07-27 08:30:00,84.959,85.012,84.876,84.99,239800002.0
2005-07-27 08:31:00,85.012,85.019,84.985,84.985,225200003.0
2005-07-27 08:32:00,85.018,85.022,84.996,84.996,166699999.0
2005-07-27 08:33:00,85.025,85.029,85.006,85.013,220600001.0
2005-07-27 08:34:00,85.014,85.048,84.999,85.022,129400000.0
2005-07-27 08:35:00,85.019,85.053,85.012,85.012,183900002.0
2005-07-27 08:36:00,85.042,85.056,85.018,85.018,270899998.0
2005-07-27 08:37:00,85.05,85.062,85.028,85.028,190300003.0
2005-07-27 08:38:00,85.037,85.037,85.006,85.014,173699999.0
2005-07-27 08:39:00,85.037,85.054,85.013,85.04,260500001.0
2005-07-27 08:40:00,84.992,85.017,84.985,84.997,233000003.0
2005-07-27 08:41:00,85.0,85.048,84.985,84.992,145299999.0
2005-07-27 08:42:00,85.022,85.032,84.991,84.991,121300000.0
2005-07-27 08:43:00,84.976,85.035,84.972,84.976,116000000.0
2005-07-27 08:44:00,84.961,84.979,84.946,84.972,322099998.0
2005-07-27 08:45:00,84.987,85.011,84.964,84.97,218399999.0
2005-07-27 08:46:00,84.987,85.006,84.971,84.987,177099999.0
2005-07-27 08:47:00,84.979,84.992,84.961,84.969,256399997.0
2005-07-27 08:48:00,85.01,85.018,84.991,84.991,159399999.0
2005-07-27 08:49:00,85.014,85.027,84.988,85.007,170199999.0
2005-07-27 08:50:00,84.988,85.005,84.942,84.956,154900001.0
2005-07-27 08:51:00,84.959,84.984,84.947,84.952,305499998.0
2005-07-27 08:52:00,84.963,84.992,84.949,84.962,256599998.0
2005-07-27 08:53:00,84.996,85.004,84.965,84.966,222600001.0
2005-07-27 08:54:00,84.955,84.982,84.939,84.982,109799998.0
2005-07-27 08:55:00,84.956,84.976,84.93,84.94,185100001.0
2005-07-27 08:56:00,84.924,85.005,84.923,85.005,110100001.0
2005-07-27 08:57:00,84.951,84.984,84.937,84.939,190200002.0
2005-07-27 08:58:00,84.972,84.991,84.938,84.938,196300002.0
2005-07-27 08:59:00,84.943,84.961,84.933,84.944,282899999.0
2005-07-27 09:00:00,84.929,84.98,84.929,84.973,260099998.0
2005-07-27 09:01:00,84.941,84.96,84.932,84.95,299399995.0
2005-07-27 09:02:00,84.941,84.96,84.92,84.928,259599994.0
2005-07-27 09:03:00,84.913,84.927,84.899,84.911,255299999.0
2005-07-27 09:04:00,84.929,84.964,84.914,84.923,205499999.0
2005-07-27 09:05:00,84.945,84.965,84.927,84.927,186500002.0
2005-07-27 09:06:00,84.932,84.94,84.916,84.928,152000000.0
2005-07-27 09:07:00,84.93,84.97,84.921,84.97,134400000.0
2005-07-27 09:08:00,84.928,84.965,84.925,84.925,231199996.0
2005-07-27 09:09:00,84.938,84.962,84.935,84.961,144200001.0
2005-07-27 09:10:00,84.96,84.963,84.912,84.935,161800001.0
2005-07-27 09:11:00,84.941,84.956,84.926,84.952,266400000.0
2005-07-27 09:12:00,84.944,84.956,84.916,84.916,65900000.0
2005-07-27 09:13:00,84.909,84.929,84.905,84.921,230600004.0
2005-07-27 09:14:00,84.926,84.952,84.918,84.935,229800000.0
2005-07-27 09:15:00,84.9,84.931,84.9,84.92,227200001.0
2005-07-27 09:16:00,84.885,84.91,84.882,84.898,244500000.0
2005-07-27 09:17:00,84.893,84.954,84.893,84.91,101100001.0
2005-07-27 09:18:00,84.895,84.935,84.888,84.914,289899997.0
2005-07-27 09:19:00,84.875,84.904,84.858,84.872,178699998.0
2005-07-27 09:20:00,84.858,84.874,84.837,84.869,150000003.0
2005-07-27 09:21:00,84.904,84.933,84.899,84.917,170699998.0
2005-07-27 09:22:00,84.906,84.906,84.86,84.873,117699998.0
2005-07-27 09:23:00,84.919,84.929,84.901,84.901,124600001.0
2005-07-27 09:24:00,84.903,84.933,84.879,84.909,270299996.0
2005-07-27 09:25:00,84.904,84.904,84.874,84.882,158600000.0
2005-07-27 09:26:00,84.898,84.931,84.881,84.881,187799999.0
2005-07-27 09:27:00,84.878,84.914,84.863,84.873,255600000.0
2005-07-27 09:28:00,84.874,84.89,84.851,84.863,141800000.0
2005-07-27 09:29:00,84.896,84.903,84.856,84.856,172099999.0
2005-07-27 09:30:00,84.861,84.904,84.846,84.86,179199998.0
2005-07-27 09:31:00,84.854,84.892,84.854,84.879,205899998.0
2005-07-27 09:32:00,84.867,84.867,84.821,84.832,159999998.0
2005-07-27 09:33:00,84.839,84.88,84.839,84.845,178500003.0
2005-07-27 09:34:00,84.835,84.861,84.829,84.849,231500002.0
2005-07-27 09:35:00,84.868,84.895,84.857,84.865,167200000.0
2005-07-27 09:36:00,84.882,84.896,84.871,84.871,141800001.0
2005-07-27 09:37:00,84.877,84.913,84.873,84.885,231200002.0
2005-07-27 09:38:00,84.888,84.916,84.879,84.883,225199997.0
2005-07-27 09:39:00,84.898,84.92,84.855,84.877,145199998.0
2005-07-27 09:40:00,84.873,84.897,84.845,84.845,213500001.0
2005-07-27 09:41:00,84.836,84.891,84.836,84.891,150700001.0
2005-07-27 09:42:00,84.839,84.905,84.839,84.888,259900003.0
2005-07-27 09:43:00,84.875,84.916,84.863,84.897,249400000.0
2005-07-27 09:44:00,84.882,84.901,84.848,84.862,117600000.0
2005-07-27 09:45:00,84.905,84.913,84.856,84.856,101600001.0
2005-07-27 09:46:00,84.842,84.879,84.838,84.856,310900000.0
2005-07-27 09:47:00,84.858,84.859,84.83,84.83,165000001.0
2005-07-27 09:48:00,84.882,84.904,84.863,84.867,167899998.0
2005-07-27 09:49:00,84.891,84.891,84.829,84.829,163099999.0
2005-07-27 09:50:00,84.827,84.861,84.827,84.861,198899997.0
2005-07-27 09:51:00,84.862,84.888,84.843,84.865,156800000.0
2005-07-27 09:52:00,84.85,84.9,84.827,84.83,175200000.0
2005-07-27 09:53:00,84.861,84.876,84.834,84.834,270399999.0
2005-07-27 09:54:00,84.851,84.874,84.829,84.859,138399999.0
2005-07-27 09:55:00,84.859,84.892,84.851,84.873,163100000.0
2005-07-27 09:56:00,84.851,84.882,84.845,84.864,205899997.0
2005-07-27 09:57:00,84.856,84.897,84.853,84.888,193299999.0
2005-07-27 09:58:00,84.855,84.858,84.825,84.844,248999999.0
2005-07-27 09:59:00,84.829,84.854,84.828,84.849,179000001.0
2005-07-27 10:00:00,84.809,84.839,84.808,84.819,165899998.0
2005-07-27 10:01:00,84.889,84.903,84.85,84.896,300400000.0
2005-07-27 10:02:00,84.86,84.883,84.86,84.875,157299999.0
2005-07-27 10:03:00,84.873,84.906,84.862,84.882,227700001.0
2005-07-27 10:04:00,84.854,84.92,84.854,84.92,213899999.0
2005-07-27 10:05:00,84.894,84.931,84.893,84.931,88800001.0
2005-07-27 10:06:00,84.897,84.922,84.89,84.901,172500000.0
2005-07-27 10:07:00,84.882,84.902,84.861,84.888,318700002.0
2005-07-27 10:08:00,84.903,84.936,84.903,84.904,236000000.0
2005-07-27 10:09:00,84.897,84.906,84.869,84.869,148100000.0
2005-07-27 10:10:00,84.881,84.914,84.875,84.888,160900001.0
2005-07-27 10:11:00,84.891,84.923,84.873,84.906,179599999.0
2005-07-27 10:12:00,84.865,84.905,84.865,84.892,258300003.0
2005-07-27 10:13:00,84.902,84.91,84.86,84.864,322099998.0
2005-07-27 10:14:00,84.868,84.9,84.862,84.9,211599998.0
2005-07-27 10:15:00,84.852,84.893,84.848,84.883,164199999.0
2005-07-27 10:16:00,84.863,84.901,84.863,84.874,157000001.0
2005-07-27 10:17:00,84.862,84.892,84.859,84.873,202800002.0
2005-07-27 10:18:00,84.864,84.868,84.842,84.85,176900002.0
2005-07-27 10:19:00,84.845,84.881,84.845,84.869,234400003.0
2005-07-27 10:20:00,84.864,84.901,84.858,84.871,185300001.0
2005-07-27 10:21:00,84.88,84.912,84.876,84.89,199099999.0
2005-07-27 10:22:00,84.894,84.922,84.871,84.877,322899997.0
2005-07-27 10:23:00,84.911,84.932,84.853,84.869,264900000.0
2005-07-27 10:24:00,84.893,84.911,84.864,84.864,176499997.0
2005-07-27 10:25:00,84.886,84.914,84.877,84.907,210099997.0
2005-07-27 10:26:00,84.902,84.952,84.898,84.916,162299998.0
2005-07-27 10:27:00,84.94,84.94,84.896,84.91,266600001.0
2005-07-27 10:28:00,84.888,84.94,84.879,84.94,123399999.0
2005-07-27 10:29:00,84.915,84.934,84.887,84.887,263400006.0
2005-07-27 10:30:00,84.883,84.897,84.873,84.874,159499999.0
2005-07-27 10:31:00,84.891,84.908,84.868,84.896,197700001.0
2005-07-27 10:32:00,84.886,84.909,84.875,84.887,144700000.0
2005-07-27 10:33:00,84.9,84.93,84.881,84.9,259799998.0
2005-07-27 10:34:00,84.907,84.933,84.872,84.887,146500002.0
2005-07-27 10:35:00,84.912,84.921,84.886,84.904,178999999.0
2005-07-27 10:36:00,84.872,84.885,84.855,84.867,227200007.0
2005-07-27 10:37:00,84.852,84.871,84.847,84.86,126899998.0
2005-07-27 10:38:00,84.852,84.876,84.838,84.858,188499998.0
2005-07-27 10:39:00,84.857,84.871,84.836,84.838,165999998.0
2005-07-27 10:40:00,84.873,84.896,84.847,84.851,227799996.0
2005-07-27 10:41:00,84.853,84.853,84.803,84.814,299699996.0
2005-07-27 10:42:00,84.845,84.866,84.843,84.859,292199998.0
2005-07-27 10:43:00,84.85,84.866,84.836,84.836,318899996.0
2005-07-27 10:44:00,84.859,84.859,84.824,84.857,259000001.0
2005-07-27 10:45:00,84.859,84.896,84.848,84.848,172400001.0
2005-07-27 10:46:00,84.833,84.852,84.825,84.847,216499997.0
2005-07-27 10:47:00,84.814,84.831,84.8,84.82,150600000.0
2005-07-27 10:48:00,84.818,84.832,84.804,84.825,113100001.0
2005-07-27 10:49:00,84.838,84.885,84.833,84.853,157900000.0
2005-07-27 10:50:00,84.849,84.849,84.792,84.792,136000001.0
2005-07-27 10:51:00,84.806,84.824,84.794,84.816,227500004.0
2005-07-27 10:52:00,84.827,84.844,84.805,84.817,306499996.0
2005-07-27 10:53:00,84.86,84.87,84.834,84.834,166400000.0
2005-07-27 10:54:00,84.838,84.858,84.817,84.824,125600001.0
2005-07-27 10:55:00,84.828,84.846,84.813,84.836,260800001.0
2005-07-27 10:56:00,84.826,84.86,84.818,84.843,165200000.0
2005-07-27 10:57:00,84.835,84.865,84.824,84.845,243500001.0
2005-07-27 10:58:00,84.835,84.859,84.823,84.835,130299999.0
2005-07-27 10:59:00,84.86,84.874,84.819,84.822,226899996.0
2005-07-27 11:00:00,84.82,84.861,84.775,84.858,99799999.0
2005-07-27 11:01:00,84.835,84.852,84.817,84.82,307100003.0
2005-07-27 11:02:00,84.818,84.853,84.805,84.828,190999999.0
2005-07-27 11:03:00,84.819,84.855,84.805,84.824,178399999.0
2005-07-27 11:04:00,84.85,84.857,84.823,84.825,125400000.0
2005-07-27 11:05:00,84.81,84.852,84.81,84.84,217400001.0
2005-07-27 11:06:00,84.821,84.839,84.797,84.82,158200000.0
2005-07-27 11:07:00,84.832,84.846,84.802,84.806,258600002.0
2005-07-27 11:08:00,84.81,84.843,84.807,84.823,249600002.0
2005-07-27 11:09:00,84.823,84.846,84.807,84.819,202900002.0
2005-07-27 11:10:00,84.809,84.857,84.809,84.831,238300003.0
2005-07-27 11:11:00,84.833,84.841,84.814,84.821,228399999.0
2005-07-27 11:12:00,84.82,84.866,84.82,84.839,214999997.0
2005-07-27 11:13:00,84.817,84.835,84.802,84.835,248299998.0
2005-07-27 11:14:00,84.832,84.866,84.796,84.817,163799999.0
2005-07-27 11:15:00,84.764,84.781,84.756,84.779,214499996.0
2005-07-27 11:16:00,84.803,84.821,84.762,84.788,213199999.0
2005-07-27 11:17:00,84.775,84.801,84.764,84.796,104800001.0
2005-07-27 11:18:00,84.787,84.822,84.773,84.773,145400003.0
2005-07-27 11:19:00,84.778,84.778,84.726,84.726,211100004.0
2005-07-27 11:20:00,84.765,84.782,84.736,84.76,157199998.0
2005-07-27 11:21:00,84.768,84.793,84.752,84.779,151400000.0
2005-07-27 11:22:00,84.78,84.812,84.772,84.779,190200001.0
2005-07-27 11:23:00,84.797,84.819,84.777,84.78,164599999.0
2005-07-27 11:24:00,84.754,84.812,84.752,84.781,140700000.0
2005-07-27 11:25:00,84.778,84.807,84.772,84.785,118100002.0
2005-07-27 11:26:00,84.782,84.828,84.774,84.828,147300001.0
2005-07-27 11:27:00,84.794,84.837,84.794,84.82,123400000.0
2005-07-27 11:28:00,84.786,84.817,84.772,84.792,231699999.0
2005-07-27 11:29:00,84.795,84.828,84.786,84.81,121299999.0
2005-07-27 11:30:00,84.779,84.826,84.779,84.825,254899995.0
2005-07-27 11:31:00,84.773,84.795,84.758,84.78,134899998.0
2005-07-27 11:32:00,84.796,84.828,84.796,84.811,219300000.0
2005-07-27 11:33:00,84.803,84.838,84.789,84.821,225800000.0
2005-07-27 11:34:00,84.807,84.836,84.795,84.811,243399995.0
2005-07-27 11:35:00,84.83,84.858,84.801,84.818,170700000.0
2005-07-27 11:36:00,84.821,84.866,84.821,84.855,189400002.0
2005-07-27 11:37:00,84.825,84.871,84.809,84.847,242200001.0
2005-07-27 11:38:00,84.86,84.869,84.83,84.846,299500000.0
2005-07-27 11:39:00,84.831,84.888,84.821,84.87,155400000.0
2005-07-27 11:40:00,84.808,84.892,84.808,84.892,125300002.0
2005-07-27 11:41:00,84.854,84.889,84.843,84.848,287299996.0
2005-07-27 11:42:00,84.869,84.89,84.852,84.865,227300000.0
2005-07-27 11:43:00,84.848,84.887,84.846,84.855,144100000.0
2005-07-27 11:44:00,84.86,84.895,84.857,84.863,113700000.0
2005-07-27 11:45:00,84.881,84.882,84.839,84.851,178800001.0
2005-07-27 11:46:00,84.846,84.883,84.836,84.842,294700002.0
2005-07-27 11:47:00,84.842,84.886,84.835,84.835,293299999.0
2005-07-27 11:48:00,84.877,84.909,84.86,84.909,158999999.0
2005-07-27 11:49:00,84.872,84.894,84.853,84.855,235499998.0
2005-07-27 11:50:00,84.869,84.892,84.858,84.862,150099998.0
2005-07-27 11:51:00,84.872,84.88,84.846,84.859,425699999.0
2005-07-27 11:52:00,84.861,84.908,84.835,84.835,341800001.0
2005-07-27 11:53:00,84.86,84.882,84.839,84.839,240199999.0
2005-07-27 11:54:00,84.87,84.891,84.838,84.838,120500000.0
2005-07-27 11:55:00,84.837,84.837,84.804,84.804,164799999.0
2005-07-27 11:56:00,84.857,84.878,84.838,84.856,157499999.0
2005-07-27 11:57:00,84.858,84.898,84.843,84.873,158300000.0
2005-07-27 11:58:00,84.83,84.858,84.809,84.813,180699999.0
2005-07-27 11:59:00,84.805,84.831,84.793,84.805,275599999.0
2005-07-27 12:00:00,84.803,84.847,84.794,84.825,200000000.0
2005-07-27 12:01:00,84.817,84.831,84.805,84.827,184900000.0
2005-07-27 12:02:00,84.793,84.809,84.76,84.773,284400001.0
2005-07-27 12:03:00,84.835,84.855,84.775,84.801,130600000.0
2005-07-27 12:04:00,84.776,84.812,84.776,84.812,262500000.0
2005-07-27 12:05:00,84.809,84.838,84.802,84.804,189499997.0
2005-07-27 12:06:00,84.8,84.834,84.794,84.814,271200002.0
2005-07-27 12:07:00,84.8,84.831,84.76,84.813,242800003.0
2005-07-27 12:08:00,84.797,84.831,84.791,84.822,172799999.0
2005-07-27 12:09:00,84.802,84.829,84.802,84.816,154300001.0
2005-07-27 12:10:00,84.812,84.836,84.795,84.802,204100000.0
2005-07-27 12:11:00,84.804,84.839,84.799,84.822,144700000.0
2005-07-27 12:12:00,84.822,84.841,84.813,84.828,264700002.0
2005-07-27 12:13:00,84.809,84.835,84.79,84.808,162099998.0
2005-07-27 12:14:00,84.811,84.832,84.798,84.798,225899996.0
2005-07-27 12:15:00,84.83,84.847,84.813,84.813,194499999.0
2005-07-27 12:16:00,84.793,84.836,84.779,84.816,173700000.0
2005-07-27 12:17:00,84.804,84.835,84.787,84.794,267500000.0
2005-07-27 12:18:00,84.783,84.829,84.783,84.797,138200001.0
2005-07-27 12:19:00,84.783,84.824,84.766,84.787,222699999.0
2005-07-27 12:20:00,84.765,84.837,84.765,84.799,217099999.0
2005-07-27 12:21:00,84.807,84.807,84.722,84.722,153200001.0
2005-07-27 12:22:00,84.729,84.739,84.715,84.721,146000001.0
2005-07-27 12:23:00,84.749,84.758,84.73,84.742,234699999.0
2005-07-27 12:24:00,84.747,84.794,84.747,84.788,296100001.0
2005-07-27 12:25:00,84.738,84.746,84.713,84.727,265800003.0
2005-07-27 12:26:00,84.746,84.795,84.746,84.78,162599999.0
2005-07-27 12:27:00,84.762,84.779,84.735,84.755,160199998.0
2005-07-27 12:28:00,84.744,84.807,84.744,84.77,157500000.0
2005-07-27 12:29:00,84.752,84.791,84.739,84.775,243199998.0
2005-07-27 12:30:00,84.758,84.804,84.758,84.79,163099997.0
2005-07-27 12:31:00,84.787,84.829,84.778,84.804,255299998.0
2005-07-27 12:32:00,84.792,84.84,84.78,84.78,281399999.0
2005-07-27 12:33:00,84.807,84.831,84.786,84.795,282699998.0
2005-07-27 12:34:00,84.834,84.835,84.811,84.812,210099993.0
2005-07-27 12:35:00,84.827,84.867,84.81,84.851,194000002.0
2005-07-27 12:36:00,84.822,84.842,84.798,84.828,212199999.0
2005-07-27 12:37:00,84.833,84.9,84.831,84.9,155600001.0
2005-07-27 12:38:00,84.874,84.887,84.859,84.863,218100003.0
2005-07-27 12:39:00,84.87,84.895,84.849,84.878,220600001.0
2005-07-27 12:40:00,84.888,84.935,84.869,84.935,163299997.0
2005-07-27 12:41:00,84.884,84.904,84.847,84.854,140699999.0
2005-07-27 12:42:00,84.846,84.886,84.828,84.878,163800000.0
2005-07-27 12:43:00,84.859,84.908,84.848,84.85,155400000.0
2005-07-27 12:44:00,84.872,84.882,84.851,84.871,142100001.0
2005-07-27 12:45:00,84.894,84.927,84.894,84.913,192799999.0
2005-07-27 12:46:00,84.876,84.894,84.858,84.86,191999999.0
2005-07-27 12:47:00,84.868,84.914,84.854,84.883,180100001.0
2005-07-27 12:48:00,84.88,84.9,84.849,84.862,140799998.0
2005-07-27 12:49:00,84.875,84.909,84.864,84.865,314099996.0
2005-07-27 12:50:00,84.884,84.922,84.878,84.898,183199998.0
2005-07-27 12:51:00,84.886,84.913,84.882,84.909,255300000.0
2005-07-27 12:52:00,84.935,84.939,84.911,84.915,200900003.0
2005-07-27 12:53:00,84.907,84.95,84.884,84.904,187599999.0
2005-07-27 12:54:00,84.898,84.924,84.891,84.912,183199998.0
2005-07-27 12:55:00,84.914,84.94,84.909,84.939,125999999.0
2005-07-27 12:56:00,84.909,84.936,84.889,84.897,166999999.0
2005-07-27 12:57:00,84.882,84.918,84.879,84.896,182800002.0
2005-07-27 12:58:00,84.89,84.924,84.884,84.884,165599996.0
2005-07-27 12:59:00,84.907,84.918,84.869,84.884,175699999.0
2005-07-27 13:00:00,84.866,84.938,84.866,84.938,138900002.0
2005-07-27 13:01:00,84.879,84.916,84.877,84.88,190900000.0
2005-07-27 13:02:00,84.862,84.892,84.845,84.86,197800002.0
2005-07-27 13:03:00,84.871,84.928,84.866,84.904,190900000.0
2005-07-27 13:04:00,84.894,84.928,84.892,84.902,323899995.0
2005-07-27 13:05:00,84.89,84.924,84.882,84.886,209199995.0
2005-07-27 13:06:00,84.912,84.934,84.891,84.904,232799996.0
2005-07-27 13:07:00,84.947,84.947,84.884,84.885,144900000.0
2005-07-27 13:08:00,84.894,84.923,84.884,84.892,172799998.0
2005-07-27 13:09:00,84.883,84.935,84.873,84.881,166600001.0
2005-07-27 13:10:00,84.897,84.93,84.888,84.916,216499997.0
2005-07-27 13:11:00,84.901,84.938,84.901,84.936,182299998.0
2005-07-27 13:12:00,84.907,84.939,84.907,84.915,221599998.0
2005-07-27 13:13:00,84.903,84.903,84.873,84.885,251000000.0
2005-07-27 13:14:00,84.91,84.937,84.89,84.93,171600000.0
2005-07-27 13:15:00,84.905,84.911,84.878,84.893,155700000.0
2005-07-27 13:16:00,84.923,84.964,84.921,84.959,225900002.0
2005-07-27 13:17:00,84.906,84.935,84.891,84.906,193399998.0
2005-07-27 13:18:00,84.922,84.947,84.906,84.92,161900002.0
2005-07-27 13:19:00,84.911,84.951,84.902,84.902,202599998.0
2005-07-27 13:20:00,84.914,84.936,84.895,84.913,168400000.0
2005-07-27 13:21:00,84.911,84.943,84.901,84.941,194000001.0
2005-07-27 13:22:00,84.919,84.946,84.909,84.925,221299998.0
2005-07-27 13:23:00,84.915,84.948,84.908,84.918,143900000.0
2005-07-27 13:24:00,84.92,84.965,84.914,84.936,295199999.0
2005-07-27 13:25:00,84.905,84.947,84.905,84.939,141500000.0
2005-07-27 13:26:00,84.957,84.959,84.919,84.935,159499997.0
2005-07-27 13:27:00,84.927,84.954,84.918,84.921,296100000.0
2005-07-27 13:28:00,84.92,84.953,84.912,84.921,90399998.0
2005-07-27 13:29:00,84.925,84.94,84.899,84.91,178400002.0
2005-07-27 13:30:00,84.91,84.936,84.89,84.902,225499998.0
2005-07-27 13:31:00,84.911,84.919,84.871,84.899,233100000.0
2005-07-27 13:32:00,84.876,84.922,84.867,84.922,171099999.0
2005-07-27 13:33:00,84.854,84.875,84.836,84.839,119100000.0
2005-07-27 13:34:00,84.855,84.945,84.855,84.894,102400000.0
2005-07-27 13:35:00,84.895,84.92,84.874,84.892,208600000.0
2005-07-27 13:36:00,84.874,84.874,84.841,84.841,274399998.0
2005-07-27 13:37:00,84.906,84.924,84.863,84.875,263399994.0
2005-07-27 13:38:00,84.87,84.91,84.853,84.874,243399997.0
2005-07-27 13:39:00,84.865,84.901,84.858,84.896,171700000.0
2005-07-27 13:40:00,84.864,84.894,84.85,84.884,171300000.0
2005-07-27 13:41:00,84.91,84.922,84.888,84.888,204100000.0
2005-07-27 13:42:00,84.887,84.903,84.875,84.892,196599997.0
2005-07-27 13:43:00,84.889,84.93,84.885,84.9,285299999.0
2005-07-27 13:44:00,84.875,84.905,84.868,84.903,211899998.0
2005-07-27 13:45:00,84.897,84.94,84.891,84.921,251899996.0
2005-07-27 13:46:00,84.927,84.946,84.9,84.924,281899995.0
2005-07-27 13:47:00,84.916,84.951,84.916,84.943,153999999.0
2005-07-27 13:48:00,84.921,84.963,84.911,84.921,229000000.0
2005-07-27 13:49:00,84.916,84.971,84.916,84.939,191699998.0
2005-07-27 13:50:00,84.92,84.951,84.907,84.914,226799998.0
2005-07-27 13:51:00,84.944,84.952,84.909,84.916,172899997.0
2005-07-27 13:52:00,84.905,84.956,84.905,84.956,310299997.0
2005-07-27 13:53:00,84.92,84.944,84.904,84.93,205599998.0
2005-07-27 13:54:00,84.94,84.961,84.914,84.914,215100003.0
2005-07-27 13:55:00,84.934,84.96,84.918,84.925,228500002.0
2005-07-27 13:56:00,84.932,84.958,84.916,84.924,124500001.0
2005-07-27 13:57:00,84.951,84.957,84.923,84.923,173199999.0
2005-07-27 13:58:00,84.955,84.955,84.909,84.913,234700001.0
2005-07-27 13:59:00,84.954,84.972,84.916,84.933,176900000.0
2005-07-27 14:00:00,84.935,84.969,84.928,84.951,245499998.0
2005-07-27 14:01:00,84.925,84.972,84.914,84.956,177600001.0
2005-07-27 14:02:00,84.945,84.968,84.908,84.908,170300000.0
2005-07-27 14:03:00,84.904,84.945,84.891,84.895,163899999.0
2005-07-27 14:04:00,84.933,84.956,84.912,84.914,117900000.0
2005-07-27 14:05:00,84.918,84.939,84.908,84.908,117600003.0
2005-07-27 14:06:00,84.918,84.96,84.916,84.93,160499999.0
2005-07-27 14:07:00,84.941,84.984,84.94,84.959,232799999.0
2005-07-27 14:08:00,84.931,84.948,84.9,84.912,199000001.0
2005-07-27 14:09:00,84.912,84.947,84.902,84.915,181500001.0
2005-07-27 14:10:00,84.93,84.933,84.901,84.903,218100001.0
2005-07-27 14:11:00,84.928,84.957,84.926,84.957,225899998.0
2005-07-27 14:12:00,84.944,84.96,84.923,84.924,229899996.0
2005-07-27 14:13:00,84.903,84.932,84.895,84.904,244399994.0
2005-07-27 14:14:00,84.869,84.897,84.848,84.855,266499999.0
2005-07-27 14:15:00,84.87,84.934,84.858,84.892,204700000.0
2005-07-27 14:16:00,84.877,84.935,84.872,84.886,337000000.0
2005-07-27 14:17:00,84.918,84.945,84.898,84.904,105800000.0
2005-07-27 14:18:00,84.91,84.969,84.905,84.934,243399999.0
2005-07-27 14:19:00,84.92,84.942,84.903,84.923,283599995.0
2005-07-27 14:20:00,84.917,84.96,84.911,84.943,160499998.0
2005-07-27 14:21:00,84.932,84.954,84.912,84.93,175599999.0
2005-07-27 14:22:00,84.918,84.937,84.898,84.911,223600001.0
2005-07-27 14:23:00,84.899,84.942,84.895,84.914,184299998.0
2005-07-27 14:24:00,84.919,84.929,84.902,84.902,233700002.0
2005-07-27 14:25:00,84.886,84.919,84.883,84.919,99400001.0
2005-07-27 14:26:00,84.936,84.936,84.894,84.902,121600002.0
2005-07-27 14:27:00,84.922,84.931,84.904,84.904,147700001.0
2005-07-27 14:28:00,84.952,84.963,84.905,84.916,181000001.0
2005-07-27 14:29:00,84.957,84.972,84.933,84.957,229599998.0
2005-07-27 14:30:00,84.969,84.988,84.938,84.946,336799998.0
2005-07-27 14:31:00,84.969,84.981,84.94,84.943,178999999.0
2005-07-27 14:32:00,84.967,84.987,84.949,84.957,154300000.0
2005-07-27 14:33:00,84.982,85.011,84.963,84.986,156200000.0
2005-07-27 14:34:00,85.035,85.062,84.992,84.997,167899999.0
2005-07-27 14:35:00,84.963,84.994,84.963,84.988,206700001.0
2005-07-27 14:36:00,84.987,84.988,84.935,84.943,229199999.0
2005-07-27 14:37:00,84.923,84.982,84.923,84.982,214699998.0
2005-07-27 14:38:00,84.981,85.008,84.981,85.001,250200002.0
2005-07-27 14:39:00,84.993,84.993,84.961,84.966,105700001.0
2005-07-27 14:40:00,84.97,84.997,84.955,84.992,231499997.0
2005-07-27 14:41:00,84.97,85.005,84.947,84.981,184700000.0
2005-07-27 14:42:00,84.969,85.017,84.969,84.988,228800002.0
2005-07-27 14:43:00,84.982,84.983,84.954,84.957,225600000.0
2005-07-27 14:44:00,85.002,85.013,84.97,84.98,237600001.0
2005-07-27 14:45:00,84.992,85.028,84.982,84.988,232799998.0
2005-07-27 14:46:00,84.997,84.999,84.96,84.96,242300001.0
2005-07-27 14:47:00,84.977,85.021,84.977,84.989,230500000.0
2005-07-27 14:48:00,84.984,84.988,84.953,84.965,280200001.0
2005-07-27 14:49:00,84.993,85.021,84.993,85.011,121600000.0
2005-07-27 14:50:00,85.005,85.035,84.997,85.014,187099999.0
2005-07-27 14:51:00,85.042,85.042,84.986,84.992,138299999.0
2005-07-27 14:52:00,85.018,85.018,84.979,84.979,134100003.0
2005-07-27 14:53:00,84.97,84.991,84.936,84.945,209999999.0
2005-07-27 14:54:00,84.926,84.951,84.923,84.941,224700000.0
2005-07-27 14:55:00,84.908,84.958,84.908,84.948,156499999.0
2005-07-27 14:56:00,84.95,84.965,84.899,84.899,222600001.0
2005-07-27 14:57:00,84.927,84.95,84.909,84.932,156799998.0
2005-07-27 14:58:00,84.954,84.96,84.926,84.937,227200001.0
2005-07-27 14:59:00,84.923,84.981,84.908,84.965,251600000.0
2005-07-27 15:00:00,84.929,84.95,84.926,84.938,99000000.0
2005-07-27 15:01:00,84.922,84.969,84.916,84.923,284599999.0
2005-07-27 15:02:00,84.975,84.985,84.939,84.983,153100001.0
2005-07-27 15:03:00,85.007,85.008,84.957,84.957,220500000.0
2005-07-27 15:04:00,84.974,84.988,84.964,84.965,117599999.0
2005-07-27 15:05:00,84.97,85.011,84.97,84.984,281500001.0
2005-07-27 15:06:00,84.979,84.994,84.964,84.977,226799998.0
2005-07-27 15:07:00,84.987,85.013,84.928,84.98,137900001.0
2005-07-27 15:08:00,85.0,85.013,84.964,84.964,196200001.0
2005-07-27 15:09:00,84.948,84.978,84.946,84.965,247999999.0
2005-07-27 15:10:00,84.98,85.003,84.957,84.984,197399999.0
2005-07-27 15:11:00,84.993,85.006,84.974,84.984,181000001.0
2005-07-27 15:12:00,84.995,85.036,84.978,84.981,232200001.0
2005-07-27 15:13:00,84.993,85.001,84.971,84.978,155900000.0
2005-07-27 15:14:00,84.992,85.009,84.973,84.998,158799998.0
2005-07-27 15:15:00,85.009,85.018,84.959,84.959,186300002.0
2005-07-27 15:16:00,84.965,84.965,84.933,84.933,161000002.0
2005-07-27 15:17:00,84.971,84.984,84.923,84.942,127200001.0
2005-07-27 15:18:00,84.978,84.995,84.944,84.974,240099999.0
2005-07-27 15:19:00,84.937,84.993,84.937,84.979,295800000.0
2005-07-27 15:20:00,84.948,85.008,84.948,84.96,225500000.0
2005-07-27 15:21:00,84.962,84.985,84.953,84.979,188899998.0
2005-07-27 15:22:00,84.992,84.995,84.943,84.945,174399998.0
2005-07-27 15:23:00,84.947,84.973,84.94,84.951,187000002.0
2005-07-27 15:24:00,84.929,84.953,84.923,84.948,199400003.0
2005-07-27 15:25:00,84.944,84.97,84.944,84.97,108300000.0
2005-07-27 15:26:00,84.96,84.971,84.946,84.953,310800000.0
2005-07-27 15:27:00,84.963,84.986,84.871,84.871,211599997.0
2005-07-27 15:28:00,84.862,84.909,84.862,84.909,187200000.0
2005-07-27 15:29:00,84.93,84.933,84.893,84.923,197100001.0
2005-07-27 15:30:00,84.91,84.94,84.896,84.924,125700002.0
2005-07-27 15:31:00,84.931,84.959,84.916,84.934,146799999.0
2005-07-27 15:32:00,84.932,84.94,84.907,84.907,257699997.0
2005-07-27 15:33:00,84.925,84.928,84.893,84.893,150900001.0
2005-07-27 15:34:00,84.928,84.991,84.928,84.952,232500004.0
2005-07-27 15:35:00,84.935,84.953,84.921,84.933,210700002.0
2005-07-27 15:36:00,84.908,84.96,84.905,84.948,176400000.0
2005-07-27 15:37:00,84.937,84.956,84.927,84.927,218400002.0
2005-07-27 15:38:00,84.94,84.96,84.924,84.935,154999999.0
2005-07-27 15:39:00,84.943,84.957,84.92,84.941,272800001.0
2005-07-27 15:40:00,84.939,84.939,84.851,84.903,168400002.0
2005-07-27 15:41:00,84.922,84.959,84.911,84.913,275800000.0
2005-07-27 15:42:00,84.937,84.947,84.913,84.913,203700000.0
2005-07-27 15:43:00,84.908,84.931,84.894,84.913,352700003.0
2005-07-27 15:44:00,84.898,84.933,84.893,84.93,172800000.0
2005-07-27 15:45:00,84.953,84.964,84.92,84.92,269700001.0
2005-07-27 15:46:00,84.952,84.962,84.929,84.929,258800001.0
2005-07-27 15:47:00,84.928,84.962,84.923,84.962,182900002.0
2005-07-27 15:48:00,84.975,84.997,84.955,84.968,258200000.0
2005-07-27 15:49:00,84.958,84.975,84.948,84.959,281999998.0
2005-07-27 15:50:00,84.954,84.954,84.916,84.916,174900000.0
2005-07-27 15:51:00,84.907,84.941,84.907,84.936,97200001.0
2005-07-27 15:52:00,84.942,84.955,84.925,84.931,228700001.0
2005-07-27 15:53:00,84.957,84.976,84.921,84.933,250599996.0
2005-07-27 15:54:00,84.911,84.951,84.911,84.939,156999998.0
2005-07-27 15:55:00,84.911,84.967,84.911,84.967,183300002.0
2005-07-27 15:56:00,84.971,84.986,84.955,84.973,246599998.0
2005-07-27 15:57:00,84.987,84.987,84.937,84.964,151500003.0
2005-07-27 15:58:00,84.94,84.94,84.909,84.91,172099999.0
2005-07-27 15:59:00,84.929,84.95,84.899,84.899,152000002.0
2005-07-27 16:00:00,84.926,84.967,84.914,84.931,314099999.0
2005-07-27 16:01:00,84.931,84.955,84.924,84.944,191200002.0
2005-07-27 16:02:00,84.941,84.941,84.914,84.917,118400002.0
2005-07-27 16:03:00,84.927,84.938,84.901,84.906,184299999.0
2005-07-27 16:04:00,84.943,84.965,84.903,84.917,149800000.0
2005-07-27 16:05:00,84.913,84.944,84.898,84.924,183299997.0
2005-07-27 16:06:00,84.956,84.965,84.928,84.932,129400000.0
2005-07-27 16:07:00,84.93,84.959,84.923,84.945,183399999.0
2005-07-27 16:08:00,84.923,84.934,84.894,84.894,155599999.0
2005-07-27 16:09:00,84.897,84.941,84.897,84.938,264999999.0
2005-07-27 16:10:00,84.938,84.939,84.903,84.903,122900000.0
2005-07-27 16:11:00,84.844,84.873,84.825,84.862,139500000.0
2005-07-27 16:12:00,84.869,84.908,84.864,84.882,279199998.0
2005-07-27 16:13:00,84.889,84.9,84.877,84.881,199000000.0
2005-07-27 16:14:00,84.872,84.907,84.851,84.86,160800001.0
2005-07-27 16:15:00,84.87,84.922,84.856,84.882,204000000.0
2005-07-27 16:16:00,84.88,84.93,84.863,84.883,179699999.0
2005-07-27 16:17:00,84.883,84.924,84.866,84.877,299799992.0
2005-07-27 16:18:00,84.865,84.894,84.847,84.861,89100000.0
2005-07-27 16:19:00,84.841,84.866,84.831,84.846,252799997.0
2005-07-27 16:20:00,84.845,84.857,84.833,84.836,305099999.0
2005-07-27 16:21:00,84.85,84.89,84.826,84.841,186199998.0
2005-07-27 16:22:00,84.863,84.878,84.846,84.848,200699998.0
2005-07-27 16:23:00,84.856,84.917,84.845,84.911,152100000.0
2005-07-27 16:24:00,84.903,84.955,84.903,84.955,98599999.0
2005-07-27 16:25:00,84.953,84.974,84.92,84.93,167999997.0
2005-07-27 16:26:00,84.953,84.969,84.946,84.954,169299997.0
2005-07-27 16:27:00,84.969,85.001,84.941,84.941,248300000.0
2005-07-27 16:28:00,84.938,84.938,84.909,84.938,137899999.0
2005-07-27 16:29:00,84.913,84.934,84.91,84.927,193700000.0
2005-07-27 16:30:00,84.893,84.927,84.879,84.887,308100003.0
2005-07-27 16:31:00,84.879,84.927,84.879,84.924,247999998.0
2005-07-27 16:32:00,84.898,84.92,84.885,84.89,115500000.0
2005-07-27 16:33:00,84.92,84.957,84.908,84.914,232099998.0
2005-07-27 16:34:00,84.899,84.938,84.899,84.907,157299997.0
2005-07-27 16:35:00,84.905,84.932,84.894,84.912,224300000.0
2005-07-27 16:36:00,84.874,84.909,84.872,84.887,205399997.0
2005-07-27 16:37:00,84.878,84.893,84.838,84.856,146900002.0
2005-07-27 16:38:00,84.871,84.908,84.864,84.891,125200001.0
2005-07-27 16:39:00,84.883,84.904,84.865,84.882,284699998.0
2005-07-27 16:40:00,84.896,84.916,84.869,84.877,231499996.0
2005-07-27 16:41:00,84.87,84.942,84.87,84.942,210499996.0
2005-07-27 16:42:00,84.902,84.926,84.857,84.857,214000001.0
2005-07-27 16:43:00,84.869,84.879,84.842,84.861,73700000.0
2005-07-27 16:44:00,84.877,84.9,84.873,84.882,104900001.0
2005-07-27 16:45:00,84.882,84.905,84.871,84.878,239899999.0
2005-07-27 16:46:00,84.896,84.898,84.865,84.875,139800001.0
2005-07-27 16:47:00,84.885,84.911,84.864,84.866,101800002.0
2005-07-27 16:48:00,84.859,84.9,84.85,84.868,182000000.0
2005-07-27 16:49:00,84.892,84.91,84.851,84.866,198100000.0
2005-07-27 16:50:00,84.847,84.879,84.844,84.876,247499999.0
2005-07-27 16:51:00,84.868,84.871,84.849,84.853,197800001.0
2005-07-27 16:52:00,84.86,84.86,84.83,84.848,185700000.0
2005-07-27 16:53:00,84.835,84.86,84.824,84.86,201299998.0
2005-07-27 16:54:00,84.816,84.843,84.815,84.83,106100000.0
2005-07-27 16:55:00,84.851,84.887,84.817,84.817,154200002.0
2005-07-27 16:56:00,84.843,84.867,84.83,84.857,49800000.0
2005-07-27 16:57:00,84.839,84.858,84.824,84.842,254199998.0
2005-07-27 16:58:00,84.829,84.829,84.789,84.797,160700000.0
2005-07-27 16:59:00,84.85,84.858,84.778,84.78,221299999.0
2005-07-27 17:00:00,84.812,84.845,84.812,84.836,139699998.0
2005-07-27 17:01:00,84.817,84.849,84.817,84.835,193699998.0
2005-07-27 17:02:00,84.857,84.875,84.827,84.827,202400004.0
2005-07-27 17:03:00,84.848,84.875,84.8,84.818,336199995.0
2005-07-27 17:04:00,84.796,84.812,84.766,84.781,141400000.0
2005-07-27 17:05:00,84.789,84.828,84.785,84.814,181599998.0
2005-07-27 17:06:00,84.794,84.817,84.784,84.816,228800002.0
2005-07-27 17:07:00,84.818,84.855,84.81,84.85,253600004.0
2005-07-27 17:08:00,84.809,84.828,84.801,84.814,221100000.0
2005-07-27 17:09:00,84.804,84.817,84.758,84.758,142900003.0
2005-07-27 17:10:00,84.782,84.829,84.782,84.81,89500000.0
2005-07-27 17:11:00,84.794,84.817,84.777,84.793,208100002.0
2005-07-27 17:12:00,84.812,84.833,84.779,84.779,213799998.0
2005-07-27 17:13:00,84.802,84.818,84.768,84.801,270000003.0
2005-07-27 17:14:00,84.796,84.843,84.792,84.835,149100000.0
2005-07-27 17:15:00,84.812,84.821,84.797,84.804,174000000.0
2005-07-27 17:16:00,84.814,84.842,84.804,84.838,134200000.0
2005-07-27 17:17:00,84.827,84.828,84.772,84.772,92000000.0
2005-07-27 17:18:00,84.754,84.818,84.752,84.818,148099999.0
2005-07-27 17:19:00,84.774,84.815,84.763,84.807,69900000.0
2005-07-27 17:20:00,84.797,84.818,84.78,84.784,236200000.0
2005-07-27 17:21:00,84.793,84.842,84.773,84.78,237499999.0
2005-07-27 17:22:00,84.778,84.795,84.768,84.793,223700001.0
2005-07-27 17:23:00,84.788,84.797,84.774,84.783,217500000.0
2005-07-27 17:24:00,84.773,84.81,84.764,84.771,161700000.0
2005-07-27 17:25:00,84.8,84.809,84.754,84.764,256899998.0
2005-07-27 17:26:00,84.753,84.792,84.737,84.751,220100000.0
2005-07-27 17:27:00,84.735,84.765,84.727,84.729,112700001.0
2005-07-27 17:28:00,84.73,84.753,84.73,84.752,211499998.0
2005-07-27 17:29:00,84.764,84.79,84.726,84.74,249400007.0
2005-07-27 17:30:00,84.757,84.785,84.716,84.729,254699999.0
2005-07-27 17:31:00,84.735,84.779,84.732,84.75,188099999.0
2005-07-27 17:32:00,84.744,84.77,84.742,84.748,95900000.0
2005-07-27 17:33:00,84.742,84.816,84.742,84.795,165600001.0
2005-07-27 17:34:00,84.766,84.788,84.763,84.764,283100001.0
2005-07-27 17:35:00,84.768,84.785,84.754,84.78,235399996.0
2005-07-27 17:36:00,84.753,84.815,84.753,84.815,196899996.0
2005-07-27 17:37:00,84.761,84.775,84.749,84.77,147900001.0
2005-07-27 17:38:00,84.757,84.809,84.757,84.778,175600001.0
2005-07-27 17:39:00,84.797,84.799,84.751,84.752,206900002.0
2005-07-27 17:40:00,84.792,84.801,84.751,84.753,205500001.0
2005-07-27 17:41:00,84.782,84.8,84.74,84.762,227300004.0
2005-07-27 17:42:00,84.776,84.82,84.776,84.806,135999996.0
2005-07-27 17:43:00,84.81,84.843,84.806,84.829,109799999.0
2005-07-27 17:44:00,84.798,84.859,84.772,84.859,208800001.0
2005-07-27 17:45:00,84.851,84.891,84.833,84.857,227700003.0
2005-07-27 17:46:00,84.851,84.881,84.851,84.863,108399998.0
2005-07-27 17:47:00,84.843,84.852,84.823,84.837,199600002.0
2005-07-27 17:48:00,84.857,84.879,84.804,84.804,205699997.0
2005-07-27 17:49:00,84.795,84.849,84.789,84.834,167700000.0
2005-07-27 17:50:00,84.816,84.829,84.797,84.813,210900001.0
2005-07-27 17:51:00,84.798,84.85,84.798,84.804,329199995.0
2005-07-27 17:52:00,84.818,84.869,84.802,84.834,112000000.0
2005-07-27 17:53:00,84.85,84.856,84.806,84.811,230700001.0
2005-07-27 17:54:00,84.837,84.859,84.81,84.828,213300004.0
2005-07-27 17:55:00,84.798,84.822,84.788,84.81,162900000.0
2005-07-27 17:56:00,84.793,84.819,84.789,84.818,152400001.0
2005-07-27 17:57:00,84.781,84.822,84.781,84.814,146499997.0
2005-07-27 17:58:00,84.792,84.852,84.787,84.789,164400001.0
2005-07-27 17:59:00,84.807,84.851,84.796,84.796,297700002.0
2005-07-27 18:00:00,84.751,84.834,84.751,84.814,396299998.0
2005-07-27 18:01:00,84.819,84.823,84.779,84.799,1192600007.0
2005-07-27 18:02:00,84.85,84.88,84.81,84.86,1861799989.0
2005-07-27 18:03:00,84.86,84.89,84.83,84.86,1861799989.0
2005-07-27 18:04:00,84.819,84.855,84.785,84.83,1861799989.0
2005-07-27 18:05:00,84.825,84.845,84.785,84.817,1917500004.0
2005-07-27 18:06:00,84.822,84.881,84.813,84.843,1799799990.0
2005-07-27 18:07:00,84.823,84.863,84.798,84.804,1856800000.0
2005-07-27 18:08:00,84.85,84.88,84.82,84.83,1649200003.0
2005-07-27 18:09:00,84.802,84.837,84.792,84.812,1649200003.0
2005-07-27 18:10:00,84.817,84.855,84.797,84.809,1824099989.0
2005-07-27 18:11:00,84.816,84.883,84.809,84.87,894199993.0
2005-07-27 18:12:00,84.822,84.849,84.79,84.808,1084400001.0
2005-07-27 18:13:00,84.805,84.852,84.805,84.845,1487099996.0
2005-07-27 18:14:00,84.856,84.868,84.828,84.856,1743899996.0
2005-07-27 18:15:00,84.87,84.91,84.84,84.89,656199996.0
2005-07-27 18:16:00,84.89,84.91,84.82,84.82,656199996.0
2005-07-27 18:17:00,84.824,84.9,84.824,84.857,656199996.0
2005-07-27 18:18:00,84.865,84.905,84.853,84.865,991500000.0
2005-07-27 18:19:00,84.861,84.911,84.85,84.871,1857399996.0
2005-07-27 18:20:00,84.852,84.892,84.835,84.845,1522200000.0
2005-07-27 18:21:00,84.849,84.883,84.826,84.829,1828900000.0
2005-07-27 18:22:00,84.862,84.89,84.834,84.864,1684799991.0
2005-07-27 18:23:00,84.88,84.92,84.88,84.91,1595299997.0
2005-07-27 18:24:00,84.832,84.876,84.812,84.863,1595299997.0
2005-07-27 18:25:00,84.87,84.89,84.85,84.85,1563099994.0
2005-07-27 18:26:00,84.837,84.882,84.816,84.856,1563099994.0
2005-07-27 18:27:00,84.823,84.844,84.788,84.788,1379200000.0
2005-07-27 18:28:00,84.804,84.86,84.782,84.782,1056700005.0
2005-07-27 18:29:00,84.795,84.795,84.763,84.779,1201599996.0
2005-07-27 18:30:00,84.789,84.789,84.73,84.739,613799997.0
2005-07-27 18:31:00,84.747,84.758,84.711,84.711,1112899997.0
2005-07-27 18:32:00,84.735,84.762,84.717,84.738,1859199989.0
2005-07-27 18:33:00,84.753,84.811,84.753,84.77,1944499998.0
2005-07-27 18:34:00,84.756,84.791,84.739,84.75,1569499996.0
2005-07-27 18:35:00,84.759,84.819,84.759,84.785,1363999997.0
2005-07-27 18:36:00,84.814,84.832,84.773,84.78,1611100004.0
2005-07-27 18:37:00,84.785,84.798,84.756,84.776,1150800000.0
2005-07-27 18:38:00,84.802,84.81,84.764,84.769,686600002.0
2005-07-27 18:39:00,84.795,84.833,84.772,84.777,487400002.0
2005-07-27 18:40:00,84.78,84.807,84.754,84.775,870800004.0
2005-07-27 18:41:00,84.767,84.807,84.747,84.765,746899992.0
2005-07-27 18:42:00,84.768,84.806,84.768,84.773,700299997.0
2005-07-27 18:43:00,84.757,84.796,84.737,84.755,1365500000.0
2005-07-27 18:44:00,84.78,84.805,84.729,84.731,720299997.0
2005-07-27 18:45:00,84.753,84.799,84.753,84.771,930199996.0
2005-07-27 18:46:00,84.78,84.818,84.748,84.771,785399997.0
2005-07-27 18:47:00,84.777,84.815,84.757,84.792,608199997.0
2005-07-27 18:48:00,84.779,84.807,84.761,84.771,655399996.0
2005-07-27 18:49:00,84.754,84.796,84.754,84.786,927199995.0
2005-07-27 18:50:00,84.776,84.818,84.764,84.781,1241899993.0
2005-07-27 18:51:00,84.784,84.817,84.769,84.795,538500004.0
2005-07-27 18:52:00,84.818,84.847,84.781,84.789,777000000.0
2005-07-27 18:53:00,84.794,84.837,84.761,84.783,965300000.0
2005-07-27 18:54:00,84.787,84.824,84.768,84.815,838799997.0
2005-07-27 18:55:00,84.776,84.819,84.752,84.776,907499990.0
2005-07-27 18:56:00,84.765,84.783,84.747,84.764,632399999.0
2005-07-27 18:57:00,84.78,84.788,84.756,84.769,408200003.0
2005-07-27 18:58:00,84.746,84.821,84.746,84.765,1108299995.0
2005-07-27 18:59:00,84.801,84.816,84.769,84.789,961199994.0
2005-07-27 19:00:00,84.78,84.824,84.763,84.789,700099996.0
2005-07-27 19:01:00,84.756,84.779,84.751,84.772,495400000.0
2005-07-27 19:02:00,84.757,84.787,84.755,84.783,254600003.0
2005-07-27 19:03:00,84.761,84.802,84.739,84.757,719400002.0
2005-07-27 19:04:00,84.747,84.805,84.744,84.762,555999995.0
2005-07-27 19:05:00,84.76,84.78,84.725,84.725,483200001.0
2005-07-27 19:06:00,84.747,84.766,84.724,84.734,503099999.0
2005-07-27 19:07:00,84.709,84.735,84.704,84.73,1211599998.0
2005-07-27 19:08:00,84.723,84.744,84.7,84.719,886999997.0
2005-07-27 19:09:00,84.711,84.774,84.711,84.723,704299999.0
2005-07-27 19:10:00,84.726,84.754,84.695,84.695,535199997.0
2005-07-27 19:11:00,84.698,84.72,84.698,84.714,195000001.0
2005-07-27 19:12:00,84.689,84.712,84.675,84.712,332699997.0
2005-07-27 19:13:00,84.705,84.76,84.693,84.707,420499998.0
2005-07-27 19:14:00,84.717,84.722,84.688,84.691,390599999.0
2005-07-27 19:15:00,84.694,84.742,84.685,84.704,547700001.0
2005-07-27 19:16:00,84.686,84.73,84.679,84.71,348299999.0
2005-07-27 19:17:00,84.702,84.743,84.688,84.705,595199996.0
2005-07-27 19:18:00,84.72,84.741,84.66,84.674,430500000.0
2005-07-27 19:19:00,84.681,84.724,84.674,84.692,675800001.0
2005-07-27 19:20:00,84.704,84.766,84.704,84.734,405700003.0
2005-07-27 19:21:00,84.738,84.772,84.719,84.727,196300000.0
2005-07-27 19:22:00,84.733,84.765,84.669,84.7,349399995.0
2005-07-27 19:23:00,84.707,84.734,84.676,84.713,1642599993.0
2005-07-27 19:24:00,84.699,84.756,84.699,84.715,822499995.0
2005-07-27 19:25:00,84.749,84.76,84.705,84.739,979099992.0
2005-07-27 19:26:00,84.736,84.763,84.712,84.742,1208200001.0
2005-07-27 19:27:00,84.727,84.764,84.711,84.725,854799996.0
2005-07-27 19:28:00,84.708,84.761,84.708,84.734,628000008.0
2005-07-27 19:29:00,84.736,84.779,84.726,84.775,683500001.0
2005-07-27 19:30:00,84.738,84.741,84.7,84.71,826899993.0
2005-07-27 19:31:00,84.705,84.732,84.698,84.725,523099995.0
2005-07-27 19:32:00,84.715,84.766,84.702,84.731,881700004.0
2005-07-27 19:33:00,84.721,84.77,84.721,84.752,548600001.0
2005-07-27 19:34:00,84.738,84.799,84.731,84.75,757299997.0
2005-07-27 19:35:00,84.786,84.798,84.732,84.732,640999998.0
2005-07-27 19:36:00,84.746,84.783,84.725,84.73,621899999.0
2005-07-27 19:37:00,84.73,84.763,84.714,84.717,255600001.0
2005-07-27 19:38:00,84.701,84.771,84.697,84.697,869199998.0
2005-07-27 19:39:00,84.704,84.794,84.704,84.763,1031599995.0
2005-07-27 19:40:00,84.748,84.786,84.728,84.745,677799996.0
2005-07-27 19:41:00,84.788,84.795,84.736,84.736,847899997.0
2005-07-27 19:42:00,84.717,84.755,84.703,84.718,573300006.0
2005-07-27 19:43:00,84.724,84.751,84.709,84.72,401000000.0
2005-07-27 19:44:00,84.713,84.726,84.687,84.687,560899998.0
2005-07-27 19:45:00,84.704,84.74,84.688,84.698,618000002.0
2005-07-27 19:46:00,84.699,84.754,84.68,84.705,375999998.0
2005-07-27 19:47:00,84.715,84.77,84.698,84.748,287199998.0
2005-07-27 19:48:00,84.726,84.761,84.708,84.73,852299998.0
2005-07-27 19:49:00,84.722,84.735,84.696,84.723,699900005.0
2005-07-27 19:50:00,84.704,84.726,84.682,84.703,365599995.0
2005-07-27 19:51:00,84.72,84.79,84.71,84.767,330300001.0
2005-07-27 19:52:00,84.713,84.733,84.686,84.733,521500002.0
2005-07-27 19:53:00,84.724,84.77,84.72,84.748,740199996.0
2005-07-27 19:54:00,84.721,84.781,84.716,84.731,797699998.0
2005-07-27 19:55:00,84.736,84.767,84.7,84.7,282200000.0
2005-07-27 19:56:00,84.699,84.759,84.681,84.701,328200002.0
2005-07-27 19:57:00,84.693,84.716,84.682,84.705,498700000.0
2005-07-27 19:58:00,84.697,84.764,84.696,84.707,839800002.0
2005-07-27 19:59:00,84.73,84.755,84.7,84.708,825599997.0
2005-07-27 20:00:00,84.74,84.749,84.695,84.698,389599998.0
2005-07-27 20:01:00,84.703,84.719,84.685,84.696,582199997.0
2005-07-27 20:02:00,84.702,84.734,84.679,84.705,862900000.0
2005-07-27 20:03:00,84.729,84.752,84.696,84.706,355700001.0
2005-07-27 20:04:00,84.698,84.743,84.679,84.707,360200001.0
2005-07-27 20:05:00,84.765,84.765,84.709,84.716,549000001.0
2005-07-27 20:06:00,84.708,84.776,84.707,84.72,830299991.0
2005-07-27 20:07:00,84.725,84.745,84.697,84.726,796099993.0
2005-07-27 20:08:00,84.726,84.756,84.709,84.735,593599998.0
2005-07-27 20:09:00,84.763,84.772,84.701,84.717,611699999.0
2005-07-27 20:10:00,84.725,84.769,84.721,84.723,700600001.0
2005-07-27 20:11:00,84.72,84.756,84.699,84.732,802699999.0
2005-07-27 20:12:00,84.749,84.775,84.718,84.738,1331800002.0
2005-07-27 20:13:00,84.745,84.759,84.719,84.737,459600000.0
2005-07-27 20:14:00,84.76,84.8,84.736,84.773,525500000.0
2005-07-27 20:15:00,84.78,84.807,84.76,84.787,723499997.0
2005-07-27 20:16:00,84.831,84.856,84.788,84.795,647199995.0
2005-07-27 20:17:00,84.802,84.843,84.786,84.797,382499999.0
2005-07-27 20:18:00,84.822,84.838,84.802,84.802,202299998.0
2005-07-27 20:19:00,84.779,84.79,84.759,84.775,395499997.0
2005-07-27 20:20:00,84.801,84.821,84.765,84.801,715199997.0
2005-07-27 20:21:00,84.784,84.829,84.772,84.782,610299995.0
2005-07-27 20:22:00,84.794,84.812,84.721,84.731,854500004.0
2005-07-27 20:23:00,84.732,84.803,84.724,84.761,528300002.0
2005-07-27 20:24:00,84.749,84.806,84.739,84.75,599000000.0
2005-07-27 20:25:00,84.757,84.793,84.731,84.749,604300002.0
2005-07-27 20:26:00,84.739,84.767,84.718,84.735,495299997.0
2005-07-27 20:27:00,84.733,84.765,84.722,84.722,472999996.0
2005-07-27 20:28:00,84.762,84.786,84.712,84.734,1186800004.0
2005-07-27 20:29:00,84.731,84.769,84.725,84.76,1433600005.0
2005-07-27 20:30:00,84.76,84.761,84.721,84.732,1760399998.0
2005-07-27 20:31:00,84.766,84.784,84.73,84.751,1037199991.0
2005-07-27 20:32:00,84.75,84.799,84.732,84.741,1203299999.0
2005-07-27 20:33:00,84.732,84.786,84.727,84.731,649199998.0
2005-07-27 20:34:00,84.739,84.785,84.708,84.735,480299997.0
2005-07-27 20:35:00,84.729,84.751,84.721,84.74,453200004.0
2005-07-27 20:36:00,84.738,84.787,84.724,84.747,523199998.0
2005-07-27 20:37:00,84.751,84.766,84.728,84.743,557899997.0
2005-07-27 20:38:00,84.747,84.781,84.727,84.756,838699994.0
2005-07-27 20:39:00,84.75,84.802,84.733,84.75,553100000.0
2005-07-27 20:40:00,84.741,84.8,84.726,84.737,1579099998.0
2005-07-27 20:41:00,84.743,84.776,84.717,84.745,966799993.0
2005-07-27 20:42:00,84.746,84.787,84.734,84.765,955900003.0
2005-07-27 20:43:00,84.749,84.796,84.746,84.752,849899995.0
2005-07-27 20:44:00,84.781,84.8,84.732,84.732,670299997.0
2005-07-27 20:45:00,84.743,84.774,84.741,84.749,531900002.0
2005-07-27 20:46:00,84.753,84.781,84.736,84.736,683000001.0
2005-07-27 20:47:00,84.76,84.785,84.735,84.753,1120900000.0
2005-07-27 20:48:00,84.769,84.831,84.769,84.83,746400002.0
2005-07-27 20:49:00,84.771,84.813,84.76,84.763,517399998.0
2005-07-27 20:50:00,84.776,84.834,84.75,84.791,944500000.0
2005-07-27 20:51:00,84.787,84.842,84.786,84.817,556800001.0
2005-07-27 20:52:00,84.783,84.841,84.783,84.8,326199998.0
2005-07-27 20:53:00,84.796,84.843,84.762,84.797,1114799997.0
2005-07-27 20:54:00,84.769,84.815,84.769,84.8,576799999.0
2005-07-27 20:55:00,84.78,84.827,84.774,84.787,1187200001.0
2005-07-27 20:56:00,84.806,84.835,84.779,84.78,713500002.0
2005-07-27 20:57:00,84.77,84.806,84.756,84.769,703900001.0
2005-07-27 20:58:00,84.77,84.804,84.755,84.78,1549899987.0
2005-07-27 20:59:00,84.779,84.841,84.749,84.796,852500001.0
2005-07-27 21:00:00,84.788,84.82,84.748,84.759,1365599998.0
2005-07-27 21:01:00,84.765,84.825,84.765,84.819,1096799999.0
2005-07-27 21:02:00,84.818,84.833,84.784,84.789,453599994.0
2005-07-27 21:03:00,84.788,84.836,84.779,84.824,483100001.0
2005-07-27 21:04:00,84.787,84.848,84.764,84.781,339899997.0
2005-07-27 21:05:00,84.79,84.821,84.759,84.792,819400000.0
2005-07-27 21:06:00,84.809,84.856,84.8,84.805,655799992.0
2005-07-27 21:07:00,84.812,84.842,84.79,84.79,777200000.0
2005-07-27 21:08:00,84.805,84.821,84.792,84.798,771300001.0
2005-07-27 21:09:00,84.817,84.859,84.802,84.802,295699997.0
2005-07-27 21:10:00,84.829,84.851,84.788,84.798,500600003.0
2005-07-27 21:11:00,84.813,84.855,84.809,84.825,641300003.0
2005-07-27 21:12:00,84.822,84.867,84.808,84.82,356500000.0
2005-07-27 21:13:00,84.875,84.884,84.83,84.838,470200002.0
2005-07-27 21:14:00,84.821,84.862,84.813,84.842,615599999.0
2005-07-27 21:15:00,84.814,84.856,84.786,84.82,827000003.0
2005-07-27 21:16:00,84.795,84.881,84.778,84.821,809800002.0
2005-07-27 21:17:00,84.834,84.865,84.821,84.848,1050199991.0
2005-07-27 21:18:00,84.845,84.897,84.829,84.87,655899998.0
2005-07-27 21:19:00,84.85,84.889,84.833,84.848,778999999.0
2005-07-27 21:20:00,84.846,84.896,84.834,84.878,1204700001.0
2005-07-27 21:21:00,84.872,84.872,84.84,84.848,951199994.0
2005-07-27 21:22:00,84.86,84.891,84.844,84.855,845899998.0
2005-07-27 21:23:00,84.856,84.889,84.847,84.865,715000001.0
2005-07-27 21:24:00,84.865,84.9,84.833,84.845,739800003.0
2005-07-27 21:25:00,84.86,84.879,84.841,84.86,1133100000.0
2005-07-27 21:26:00,84.871,84.902,84.867,84.887,415100003.0
2005-07-27 21:27:00,84.932,84.932,84.799,84.893,515000001.0
2005-07-27 21:28:00,84.876,84.923,84.855,84.855,301399997.0
2005-07-27 21:29:00,84.863,84.927,84.863,84.925,672299997.0
2005-07-27 21:30:00,84.894,84.917,84.852,84.852,387299997.0
2005-07-27 21:31:00,84.913,84.922,84.853,84.868,399399994.0
2005-07-27 21:32:00,84.843,84.889,84.831,84.857,331099999.0
2005-07-27 21:33:00,84.867,84.902,84.84,84.846,643199995.0
2005-07-27 21:34:00,84.866,84.903,84.84,84.84,198800000.0
2005-07-27 21:35:00,84.857,84.888,84.827,84.845,380600002.0
2005-07-27 21:36:00,84.852,84.896,84.845,84.875,416400002.0
2005-07-27 21:37:00,84.882,84.888,84.844,84.863,529300003.0
2005-07-27 21:38:00,84.829,84.892,84.829,84.87,217999996.0
2005-07-27 21:39:00,84.864,84.891,84.833,84.87,389999995.0
2005-07-27 21:40:00,84.855,84.901,84.835,84.846,459999998.0
2005-07-27 21:41:00,84.842,84.889,84.842,84.853,341300002.0
2005-07-27 21:42:00,84.846,84.894,84.832,84.852,296200000.0
2005-07-27 21:43:00,84.892,84.895,84.841,84.843,296499999.0
2005-07-27 21:44:00,84.863,84.894,84.855,84.859,1003600000.0
2005-07-27 21:45:00,84.883,84.883,84.822,84.84,392999995.0
2005-07-27 21:46:00,84.861,84.876,84.845,84.848,278199998.0
2005-07-27 21:47:00,84.88,84.884,84.841,84.841,400899998.0
2005-07-27 21:48:00,84.841,84.873,84.837,84.849,580800001.0
2005-07-27 21:49:00,84.863,84.886,84.835,84.848,216900003.0
2005-07-27 21:50:00,84.841,84.886,84.833,84.848,110500000.0
2005-07-27 21:51:00,84.865,84.894,84.853,84.855,360699998.0
2005-07-27 21:52:00,84.853,84.916,84.845,84.893,153499999.0
2005-07-27 21:53:00,84.915,84.925,84.867,84.907,464299997.0
2005-07-27 21:54:00,84.868,84.924,84.868,84.898,255100001.0
2005-07-27 21:55:00,84.862,84.898,84.859,84.872,309500002.0
2005-07-27 21:56:00,84.872,84.916,84.858,84.876,343199998.0
2005-07-27 21:57:00,84.863,84.938,84.863,84.877,319399996.0
2005-07-27 21:58:00,84.888,84.925,84.887,84.895,206700003.0
2005-07-27 21:59:00,84.889,84.94,84.884,84.926,389199999.0
2005-07-27 22:00:00,84.905,84.947,84.88,84.933,597800000.0
2005-07-27 22:01:00,84.915,84.937,84.9,84.912,714500003.0
2005-07-27 22:02:00,84.901,84.92,84.876,84.915,656600004.0
2005-07-27 22:03:00,84.901,84.931,84.887,84.904,413799994.0
2005-07-27 22:04:00,84.94,84.945,84.889,84.927,566699991.0
2005-07-27 22:05:00,84.899,84.921,84.897,84.913,225999999.0
2005-07-27 22:06:00,84.909,84.967,84.909,84.929,278799998.0
2005-07-27 22:07:00,84.927,84.945,84.9,84.914,359399996.0
2005-07-27 22:08:00,84.916,84.964,84.912,84.945,211000001.0
2005-07-27 22:09:00,84.913,84.962,84.905,84.909,227299995.0
2005-07-27 22:10:00,84.954,84.965,84.913,84.913,188200001.0
2005-07-27 22:11:00,84.917,84.961,84.899,84.901,416600004.0
2005-07-27 22:12:00,84.914,84.958,84.894,84.925,348500002.0
2005-07-27 22:13:00,84.907,84.965,84.888,84.934,398700000.0
2005-07-27 22:14:00,84.91,84.957,84.898,84.914,336600000.0
2005-07-27 22:15:00,84.937,84.954,84.905,84.907,164800002.0
2005-07-27 22:16:00,84.898,84.912,84.876,84.912,541499996.0
2005-07-27 22:17:00,84.897,84.961,84.897,84.939,176800000.0
2005-07-27 22:18:00,84.914,84.93,84.899,84.911,429599998.0
2005-07-27 22:19:00,84.948,84.973,84.905,84.907,232099999.0
2005-07-27 22:20:00,84.911,84.953,84.896,84.919,270100005.0
2005-07-27 22:21:00,84.938,84.962,84.923,84.934,257800001.0
2005-07-27 22:22:00,84.935,84.962,84.904,84.904,356699999.0
2005-07-27 22:23:00,84.916,84.948,84.893,84.933,467499998.0
2005-07-27 22:24:00,84.894,84.952,84.894,84.915,248200001.0
2005-07-27 22:25:00,84.948,84.953,84.922,84.922,201300000.0
2005-07-27 22:26:00,84.935,84.947,84.907,84.926,309700002.0
2005-07-27 22:27:00,84.918,84.978,84.89,84.908,529999995.0
2005-07-27 22:28:00,84.914,84.947,84.905,84.931,246800002.0
2005-07-27 22:29:00,84.95,84.964,84.914,84.927,320699997.0
2005-07-27 22:30:00,84.931,84.96,84.914,84.953,122400000.0
2005-07-27 22:31:00,84.935,84.961,84.906,84.907,723399999.0
2005-07-27 22:32:00,84.974,84.977,84.896,84.896,254000000.0
2005-07-27 22:33:00,84.939,84.973,84.909,84.921,662099995.0
2005-07-27 22:34:00,84.93,84.973,84.917,84.932,511099998.0
2005-07-27 22:35:00,84.936,84.983,84.92,84.927,264000000.0
2005-07-27 22:36:00,84.914,84.959,84.908,84.919,295699998.0
2005-07-27 22:37:00,84.928,84.946,84.894,84.907,193700001.0
2005-07-27 22:38:00,84.901,84.955,84.886,84.955,146399998.0
2005-07-27 22:39:00,84.937,84.967,84.925,84.933,325799998.0
2005-07-27 22:40:00,84.957,84.988,84.927,84.948,287699998.0
2005-07-27 22:41:00,84.962,85.007,84.958,84.978,266199996.0
2005-07-27 22:42:00,84.957,85.017,84.957,84.972,217000001.0
2005-07-27 22:43:00,84.964,84.987,84.931,84.977,193200000.0
2005-07-27 22:44:00,84.941,84.989,84.913,84.947,540500002.0
2005-07-27 22:45:00,84.953,84.978,84.923,84.955,391999994.0
2005-07-27 22:46:00,84.913,84.963,84.901,84.927,147800001.0
2005-07-27 22:47:00,84.947,84.976,84.938,84.961,150800001.0
2005-07-27 22:48:00,84.951,84.995,84.929,84.956,479599997.0
2005-07-27 22:49:00,84.978,84.978,84.93,84.943,259399999.0
2005-07-27 22:50:00,84.943,84.982,84.939,84.968,199999999.0
2005-07-27 22:51:00,84.945,84.986,84.936,84.953,256199999.0
2005-07-27 22:52:00,84.992,84.994,84.945,84.945,133000000.0
2005-07-27 22:53:00,84.983,85.003,84.92,84.957,449400002.0
2005-07-27 22:54:00,84.971,84.972,84.936,84.945,290800000.0
2005-07-27 22:55:00,84.993,85.008,84.965,84.965,299799996.0
2005-07-27 22:56:00,84.993,84.996,84.957,84.976,168199999.0
2005-07-27 22:57:00,84.965,84.994,84.949,84.978,443900000.0
2005-07-27 22:58:00,84.996,84.999,84.942,84.995,145300000.0
2005-07-27 22:59:00,84.969,85.031,84.937,84.993,509499998.0
2005-07-27 23:00:00,84.987,85.042,84.977,84.99,264800002.0
2005-07-27 23:01:00,85.014,85.019,84.902,84.964,158199998.0
2005-07-27 23:02:00,85.027,85.069,85.025,85.042,242199997.0
2005-07-27 23:03:00,85.082,85.105,85.041,85.06,190200001.0
2005-07-27 23:04:00,85.085,85.099,85.023,85.049,180200000.0
2005-07-27 23:05:00,85.061,85.085,85.041,85.057,162900000.0
2005-07-27 23:06:00,85.107,85.132,85.077,85.085,215300001.0
2005-07-27 23:07:00,85.104,85.141,85.088,85.141,324999997.0
2005-07-27 23:08:00,85.123,85.163,85.108,85.163,153600000.0
2005-07-27 23:09:00,85.174,85.206,85.153,85.171,123700001.0
2005-07-27 23:10:00,85.182,85.189,85.147,85.153,190599999.0
2005-07-27 23:11:00,85.131,85.157,85.067,85.079,198899997.0
2005-07-27 23:12:00,85.063,85.108,85.054,85.108,232899997.0
2005-07-27 23:13:00,85.085,85.111,85.069,85.083,221999999.0
2005-07-27 23:14:00,85.048,85.09,85.04,85.05,261199998.0
2005-07-27 23:15:00,85.067,85.085,85.019,85.019,282699998.0
2005-07-27 23:16:00,85.031,85.057,85.021,85.033,340700002.0
2005-07-27 23:17:00,85.035,85.048,84.989,84.994,203300003.0
2005-07-27 23:18:00,84.946,85.008,84.946,84.994,195500001.0
2005-07-27 23:19:00,85.005,85.013,84.971,84.994,126400001.0
2005-07-27 23:20:00,84.976,85.011,84.954,84.972,221700003.0
2005-07-27 23:21:00,84.984,84.994,84.961,84.984,285000003.0
2005-07-27 23:22:00,84.964,85.007,84.963,84.973,193699999.0
2005-07-27 23:23:00,85.012,85.04,85.003,85.003,211500001.0
2005-07-27 23:24:00,85.033,85.061,85.003,85.048,180699999.0
2005-07-27 23:25:00,85.052,85.081,85.024,85.044,151100000.0
2005-07-27 23:26:00,85.058,85.058,85.024,85.024,195299996.0
2005-07-27 23:27:00,85.021,85.066,85.021,85.03,196700000.0
2005-07-27 23:28:00,85.008,85.022,84.984,84.999,129899999.0
2005-07-27 23:29:00,85.044,85.052,84.997,84.997,158999999.0
2005-07-27 23:30:00,85.018,85.033,84.996,84.996,264299999.0
2005-07-27 23:31:00,85.022,85.029,84.968,84.983,104700000.0
2005-07-27 23:32:00,84.949,85.013,84.949,85.013,183300002.0
2005-07-27 23:33:00,85.015,85.019,84.972,84.988,163700000.0
2005-07-27 23:34:00,84.983,85.032,84.976,84.995,274200000.0
2005-07-27 23:35:00,84.984,84.998,84.961,84.961,214399998.0
2005-07-27 23:36:00,84.962,85.0,84.948,84.948,281500001.0
2005-07-27 23:37:00,85.013,85.013,84.934,84.95,132400001.0
2005-07-27 23:38:00,84.927,84.995,84.927,84.978,152000000.0
2005-07-27 23:39:00,84.957,84.991,84.927,84.985,107000000.0
2005-07-27 23:40:00,84.959,84.993,84.948,84.968,294099999.0
2005-07-27 23:41:00,84.948,84.974,84.912,84.925,246399996.0
2005-07-27 23:42:00,84.92,84.943,84.909,84.911,150099999.0
2005-07-27 23:43:00,84.922,84.966,84.922,84.955,120499999.0
2005-07-27 23:44:00,84.943,84.943,84.917,84.924,227900001.0
2005-07-27 23:45:00,84.97,84.981,84.932,84.932,230800001.0
2005-07-27 23:46:00,84.945,84.98,84.933,84.942,326299998.0
2005-07-27 23:47:00,84.947,84.977,84.946,84.951,226999999.0
2005-07-27 23:48:00,84.937,84.957,84.922,84.934,121399999.0
2005-07-27 23:49:00,84.904,84.962,84.904,84.938,135300000.0
2005-07-27 23:50:00,84.926,84.97,84.926,84.948,178300001.0
2005-07-27 23:51:00,84.964,84.978,84.932,84.961,135500000.0
2005-07-27 23:52:00,84.97,85.0,84.946,84.946,139100001.0
2005-07-27 23:53:00,84.948,84.949,84.91,84.91,98900000.0
2005-07-27 23:54:00,84.905,84.94,84.905,84.918,186199999.0
2005-07-27 23:55:00,84.97,84.973,84.9,84.9,214500002.0
2005-07-27 23:56:00,84.918,84.95,84.913,84.927,199099999.0
2005-07-27 23:57:00,84.928,84.955,84.925,84.934,115400001.0
2005-07-27 23:58:00,84.93,84.96,84.903,84.919,223899998.0
2005-07-27 23:59:00,84.929,84.97,84.916,84.936,285999997.0
2005-07-28 00:00:00,84.935,84.964,84.922,84.941,260800002.0
2005-07-28 00:01:00,84.923,84.955,84.918,84.947,172000000.0
2005-07-28 00:02:00,84.929,84.951,84.918,84.92,188800001.0
2005-07-28 00:03:00,84.933,85.001,84.923,84.978,125900000.0
2005-07-28 00:04:00,84.957,85.001,84.945,84.985,207600001.0
2005-07-28 00:05:00,84.971,85.017,84.956,84.999,167900002.0
2005-07-28 00:06:00,84.984,85.007,84.972,85.002,264099999.0
2005-07-28 00:07:00,84.981,85.017,84.961,85.017,165000001.0
2005-07-28 00:08:00,84.948,84.976,84.948,84.973,163100002.0
2005-07-28 00:09:00,85.006,85.027,84.975,85.007,216500002.0
2005-07-28 00:10:00,84.996,85.033,84.983,85.004,258499998.0
2005-07-28 00:11:00,85.011,85.011,84.979,84.979,195599998.0
2005-07-28 00:12:00,84.98,85.01,84.966,85.01,227999997.0
2005-07-28 00:13:00,84.959,84.986,84.948,84.963,261500001.0
2005-07-28 00:14:00,84.996,85.017,84.952,84.952,182000001.0
2005-07-28 00:15:00,84.966,85.003,84.966,85.001,160600001.0
2005-07-28 00:16:00,84.976,85.015,84.963,84.978,211799999.0
2005-07-28 00:17:00,84.979,85.012,84.972,84.972,187099999.0
2005-07-28 00:18:00,84.963,84.975,84.932,84.95,179199999.0
2005-07-28 00:19:00,84.949,84.966,84.933,84.934,179000000.0
2005-07-28 00:20:00,84.937,84.975,84.924,84.942,226800000.0
2005-07-28 00:21:00,84.922,84.951,84.922,84.932,55700000.0
2005-07-28 00:22:00,84.93,84.951,84.926,84.938,285400001.0
2005-07-28 00:23:00,84.935,84.995,84.927,84.965,281000001.0
2005-07-28 00:24:00,84.936,84.978,84.915,84.927,211499995.0
2005-07-28 00:25:00,84.92,84.944,84.907,84.914,177400000.0
2005-07-28 00:26:00,84.905,84.921,84.894,84.915,204999998.0
2005-07-28 00:27:00,84.916,84.944,84.908,84.927,119800000.0
2005-07-28 00:28:00,84.867,84.896,84.863,84.895,196599998.0
2005-07-28 00:29:00,84.893,84.953,84.887,84.933,202199999.0
2005-07-28 00:30:00,84.937,84.951,84.904,84.904,214499998.0
2005-07-28 00:31:00,84.903,84.903,84.875,84.875,106899999.0
2005-07-28 00:32:00,84.872,84.91,84.868,84.886,239199997.0
2005-07-28 00:33:00,84.909,84.947,84.896,84.916,204499999.0
2005-07-28 00:34:00,84.888,84.928,84.885,84.885,143499999.0
2005-07-28 00:35:00,84.901,84.925,84.885,84.899,122700000.0
2005-07-28 00:36:00,84.914,84.937,84.883,84.919,286799996.0
2005-07-28 00:37:00,84.935,84.943,84.879,84.879,303399998.0
2005-07-28 00:38:00,84.891,84.933,84.872,84.872,301499998.0
2005-07-28 00:39:00,84.926,84.928,84.876,84.888,244500005.0
2005-07-28 00:40:00,84.866,84.944,84.866,84.924,155000000.0
2005-07-28 00:41:00,84.898,84.93,84.888,84.899,125899999.0
2005-07-28 00:42:00,84.863,84.922,84.863,84.894,216800002.0
2005-07-28 00:43:00,84.926,84.932,84.883,84.894,258000001.0
2005-07-28 00:44:00,84.912,84.95,84.904,84.913,160100003.0
2005-07-28 00:45:00,84.904,84.952,84.904,84.931,180999998.0
2005-07-28 00:46:00,84.947,84.96,84.927,84.927,152300002.0
2005-07-28 00:47:00,84.939,84.97,84.928,84.946,77200000.0
2005-07-28 00:48:00,84.957,84.972,84.929,84.929,252900000.0
2005-07-28 00:49:00,85.012,85.012,84.956,84.959,142499996.0
2005-07-28 00:50:00,84.953,84.98,84.935,84.938,171800000.0
2005-07-28 00:51:00,84.977,84.997,84.946,84.954,268700001.0
2005-07-28 00:52:00,84.942,84.972,84.928,84.947,179600000.0
2005-07-28 00:53:00,84.953,84.987,84.945,84.958,173999998.0
2005-07-28 00:54:00,84.977,84.984,84.935,84.935,145400001.0
2005-07-28 00:55:00,84.953,84.99,84.953,84.976,290999996.0
2005-07-28 00:56:00,84.987,85.024,84.976,84.984,204399995.0
2005-07-28 00:57:00,84.994,85.027,84.974,84.974,123799999.0
2005-07-28 00:58:00,84.992,85.016,84.985,84.996,94300000.0
2005-07-28 00:59:00,84.978,85.018,84.959,84.987,170200003.0
2005-07-28 01:00:00,84.95,85.037,84.917,84.993,210999997.0
2005-07-28 01:01:00,85.016,85.055,85.009,85.012,209700002.0
2005-07-28 01:02:00,84.989,85.036,84.975,85.017,152600001.0
2005-07-28 01:03:00,84.983,85.024,84.972,84.974,293399998.0
2005-07-28 01:04:00,84.992,85.008,84.97,84.972,206399999.0
2005-07-28 01:05:00,84.971,84.971,84.892,84.902,84800000.0
2005-07-28 01:06:00,84.907,84.96,84.888,84.941,147199999.0
2005-07-28 01:07:00,84.938,84.956,84.917,84.954,201999999.0
2005-07-28 01:08:00,84.966,84.966,84.92,84.923,171200000.0
2005-07-28 01:09:00,84.943,85.007,84.943,84.977,145100000.0
2005-07-28 01:10:00,84.98,85.003,84.967,84.97,139599999.0
2005-07-28 01:11:00,84.938,84.96,84.905,84.928,199600000.0
2005-07-28 01:12:00,84.942,84.976,84.927,84.943,188500001.0
2005-07-28 01:13:00,84.938,84.98,84.928,84.933,185399998.0
2005-07-28 01:14:00,84.898,84.931,84.886,84.896,234499998.0
2005-07-28 01:15:00,84.9,84.934,84.898,84.903,229599994.0
2005-07-28 01:16:00,84.894,84.926,84.894,84.926,136000000.0
2005-07-28 01:17:00,84.923,84.938,84.848,84.858,302200000.0
2005-07-28 01:18:00,84.865,84.887,84.841,84.85,165200000.0
2005-07-28 01:19:00,84.867,84.883,84.844,84.868,214399998.0
2005-07-28 01:20:00,84.867,84.88,84.85,84.859,191700002.0
2005-07-28 01:21:00,84.87,84.887,84.845,84.877,220900002.0
2005-07-28 01:22:00,84.852,84.899,84.847,84.855,159300002.0
2005-07-28 01:23:00,84.874,84.893,84.856,84.858,218999999.0
2005-07-28 01:24:00,84.861,84.888,84.86,84.88,115199997.0
2005-07-28 01:25:00,84.871,84.913,84.871,84.888,131699999.0
2005-07-28 01:26:00,84.898,84.921,84.891,84.907,304299996.0
2005-07-28 01:27:00,84.901,84.915,84.891,84.891,360399999.0
2005-07-28 01:28:00,84.897,84.945,84.897,84.922,166300000.0
2005-07-28 01:29:00,84.927,84.96,84.923,84.951,162999999.0
2005-07-28 01:30:00,84.936,84.983,84.936,84.957,176600004.0
2005-07-28 01:31:00,84.943,84.949,84.915,84.915,375400000.0
2005-07-28 01:32:00,84.933,84.979,84.928,84.935,157799999.0
2005-07-28 01:33:00,84.936,84.957,84.92,84.939,171500000.0
2005-07-28 01:34:00,84.901,84.973,84.901,84.97,155400000.0
2005-07-28 01:35:00,84.98,85.003,84.952,84.973,75600000.0
2005-07-28 01:36:00,84.995,85.016,84.957,84.957,163800000.0
2005-07-28 01:37:00,84.988,85.01,84.952,84.97,162500000.0
2005-07-28 01:38:00,84.983,85.014,84.966,84.966,139499998.0
2005-07-28 01:39:00,84.981,85.01,84.972,84.981,155799999.0
2005-07-28 01:40:00,84.973,85.006,84.945,84.945,225399997.0
2005-07-28 01:41:00,84.967,84.985,84.919,84.919,162100000.0
2005-07-28 01:42:00,84.957,84.997,84.952,84.958,157300002.0
2005-07-28 01:43:00,84.955,84.986,84.938,84.954,147000001.0
2005-07-28 01:44:00,84.957,84.996,84.939,84.939,164100001.0
2005-07-28 01:45:00,84.982,84.994,84.918,84.918,163099999.0
2005-07-28 01:46:00,84.903,84.931,84.9,84.925,280599997.0
2005-07-28 01:47:00,84.924,84.952,84.909,84.925,191999997.0
2005-07-28 01:48:00,84.932,84.956,84.915,84.928,218399999.0
2005-07-28 01:49:00,84.931,84.965,84.92,84.92,169900000.0
2005-07-28 01:50:00,84.925,84.948,84.917,84.935,217600001.0
2005-07-28 01:51:00,84.944,84.944,84.908,84.914,170899999.0
2005-07-28 01:52:00,84.93,84.965,84.921,84.94,258100001.0
2005-07-28 01:53:00,84.92,84.945,84.894,84.9,173599998.0
2005-07-28 01:54:00,84.898,84.946,84.896,84.935,191999998.0
2005-07-28 01:55:00,84.956,84.965,84.911,84.915,254300000.0
2005-07-28 01:56:00,84.92,84.942,84.904,84.912,106500000.0
2005-07-28 01:57:00,84.992,84.992,84.941,84.95,213199998.0
2005-07-28 01:58:00,84.978,85.001,84.946,84.975,214599996.0
2005-07-28 01:59:00,84.969,84.994,84.967,84.985,285699999.0
2005-07-28 02:00:00,85.003,85.019,84.971,84.983,214199999.0
2005-07-28 02:01:00,84.995,84.997,84.966,84.967,335899996.0
2005-07-28 02:02:00,84.971,84.971,84.936,84.936,166899999.0
2005-07-28 02:03:00,84.969,84.997,84.945,84.969,191500001.0
2005-07-28 02:04:00,84.979,84.991,84.959,84.96,258999997.0
2005-07-28 02:05:00,84.99,85.015,84.975,84.992,110800000.0
2005-07-28 02:06:00,85.017,85.036,84.973,84.985,296099996.0
2005-07-28 02:07:00,85.01,85.028,84.975,84.983,209699999.0
2005-07-28 02:08:00,84.974,85.024,84.967,84.999,180500000.0
2005-07-28 02:09:00,85.017,85.017,84.974,84.985,121000000.0
2005-07-28 02:10:00,84.99,85.037,84.99,85.006,160600000.0
2005-07-28 02:11:00,84.998,85.03,84.988,85.03,178799999.0
2005-07-28 02:12:00,84.998,85.054,84.998,85.018,251100000.0
2005-07-28 02:13:00,84.996,85.023,84.996,85.02,107600000.0
2005-07-28 02:14:00,85.008,85.049,85.005,85.012,218200000.0
2005-07-28 02:15:00,85.007,85.057,85.005,85.051,206100000.0
2005-07-28 02:16:00,85.01,85.054,85.006,85.03,204800001.0
2005-07-28 02:17:00,85.002,85.054,85.002,85.003,236700001.0
2005-07-28 02:18:00,84.992,85.049,84.992,85.042,155599999.0
2005-07-28 02:19:00,84.988,85.038,84.972,85.028,224100000.0
2005-07-28 02:20:00,85.006,85.009,84.977,85.009,116600000.0
2005-07-28 02:21:00,84.995,85.006,84.978,84.996,280399997.0
2005-07-28 02:22:00,84.999,85.035,84.999,85.012,92699999.0
2005-07-28 02:23:00,85.01,85.013,84.989,84.992,176400000.0
2005-07-28 02:24:00,85.042,85.05,85.01,85.018,291500000.0
2005-07-28 02:25:00,85.016,85.048,84.998,85.012,197399996.0
2005-07-28 02:26:00,85.017,85.05,85.008,85.033,208800000.0
2005-07-28 02:27:00,84.997,85.031,84.971,84.979,172999997.0
2005-07-28 02:28:00,84.982,84.997,84.966,84.988,216199998.0
2005-07-28 02:29:00,85.0,85.017,84.983,85.016,205799999.0
2005-07-28 02:30:00,85.019,85.027,84.981,85.001,172500002.0
2005-07-28 02:31:00,85.018,85.048,85.003,85.014,200300003.0
2005-07-28 02:32:00,85.043,85.048,85.0,85.0,190200004.0
2005-07-28 02:33:00,85.047,85.047,84.997,85.003,163599999.0
2005-07-28 02:34:00,84.993,85.035,84.993,84.994,186100001.0
2005-07-28 02:35:00,85.039,85.065,84.996,85.007,106800000.0
2005-07-28 02:36:00,85.028,85.064,85.025,85.038,324899999.0
2005-07-28 02:37:00,85.02,85.045,84.995,84.995,173099996.0
2005-07-28 02:38:00,85.0,85.027,85.0,85.022,340999995.0
2005-07-28 02:39:00,85.037,85.05,84.985,84.985,318199994.0
2005-07-28 02:40:00,85.025,85.054,85.013,85.023,254099998.0
2005-07-28 02:41:00,85.033,85.033,84.991,85.004,213300005.0
2005-07-28 02:42:00,85.037,85.051,85.002,85.017,151200003.0
2005-07-28 02:43:00,85.004,85.024,84.977,85.003,277999999.0
2005-07-28 02:44:00,85.013,85.033,84.994,85.007,155700000.0
2005-07-28 02:45:00,84.999,85.009,84.97,84.97,225000000.0
2005-07-28 02:46:00,85.013,85.027,84.997,84.997,149400000.0
2005-07-28 02:47:00,85.003,85.015,84.978,84.978,165299999.0
2005-07-28 02:48:00,84.995,85.02,84.987,85.002,207900001.0
2005-07-28 02:49:00,84.973,84.997,84.973,84.988,219699995.0
2005-07-28 02:50:00,85.007,85.032,84.974,84.99,292799999.0
2005-07-28 02:51:00,84.989,85.02,84.973,84.992,153300001.0
2005-07-28 02:52:00,84.985,85.03,84.985,85.012,207299998.0
2005-07-28 02:53:00,85.009,85.023,84.991,85.019,148100000.0
2005-07-28 02:54:00,85.018,85.034,85.002,85.006,155100001.0
2005-07-28 02:55:00,85.02,85.058,85.0,85.025,216600001.0
2005-07-28 02:56:00,85.013,85.058,85.002,85.017,254099999.0
2005-07-28 02:57:00,85.024,85.074,85.024,85.044,332099996.0
2005-07-28 02:58:00,85.029,85.082,85.018,85.024,222100003.0
2005-07-28 02:59:00,84.998,85.046,84.987,85.021,224200000.0
2005-07-28 03:00:00,85.001,85.029,85.001,85.024,175599999.0
2005-07-28 03:01:00,85.013,85.026,84.998,85.004,153300001.0
2005-07-28 03:02:00,85.035,85.048,84.983,84.983,83800000.0
2005-07-28 03:03:00,84.992,85.019,84.948,84.948,281100002.0
2005-07-28 03:04:00,84.934,84.955,84.921,84.955,153499998.0
2005-07-28 03:05:00,84.985,85.003,84.95,84.954,163700002.0
2005-07-28 03:06:00,84.966,85.001,84.947,84.947,175099999.0
2005-07-28 03:07:00,84.932,84.943,84.914,84.928,152399999.0
2005-07-28 03:08:00,84.926,84.963,84.91,84.95,365100001.0
2005-07-28 03:09:00,84.936,84.963,84.915,84.958,288500002.0
2005-07-28 03:10:00,84.905,84.919,84.882,84.914,236900002.0
2005-07-28 03:11:00,84.922,84.937,84.904,84.919,198599999.0
2005-07-28 03:12:00,84.938,84.973,84.916,84.927,260300000.0
2005-07-28 03:13:00,84.981,84.989,84.96,84.96,196900000.0
2005-07-28 03:14:00,84.959,84.979,84.936,84.951,241800003.0
2005-07-28 03:15:00,84.963,84.963,84.916,84.922,205899999.0
2005-07-28 03:16:00,84.929,84.965,84.921,84.929,161899998.0
2005-07-28 03:17:00,84.918,84.964,84.91,84.918,211899999.0
2005-07-28 03:18:00,84.952,84.981,84.942,84.944,162199998.0
2005-07-28 03:19:00,84.948,84.954,84.918,84.919,94099999.0
2005-07-28 03:20:00,84.948,84.956,84.88,84.88,244299995.0
2005-07-28 03:21:00,84.898,84.918,84.878,84.883,220099998.0
2005-07-28 03:22:00,84.916,84.946,84.9,84.9,191200000.0
2005-07-28 03:23:00,84.904,84.92,84.874,84.877,130400001.0
2005-07-28 03:24:00,84.875,84.915,84.874,84.91,181400001.0
2005-07-28 03:25:00,84.879,84.899,84.875,84.893,358400000.0
2005-07-28 03:26:00,84.897,84.93,84.881,84.885,204600000.0
2005-07-28 03:27:00,84.892,84.926,84.888,84.916,222699999.0
2005-07-28 03:28:00,84.907,84.925,84.879,84.879,213500000.0
2005-07-28 03:29:00,84.867,84.921,84.857,84.869,302500002.0
2005-07-28 03:30:00,84.901,84.918,84.896,84.918,158199998.0
2005-07-28 03:31:00,84.926,84.951,84.911,84.929,179999998.0
2005-07-28 03:32:00,84.901,84.919,84.885,84.918,248799999.0
2005-07-28 03:33:00,84.878,84.928,84.878,84.928,272399994.0
2005-07-28 03:34:00,84.916,84.959,84.91,84.953,202800000.0
2005-07-28 03:35:00,84.928,84.945,84.908,84.917,211399997.0
2005-07-28 03:36:00,84.92,84.953,84.904,84.925,229299997.0
2005-07-28 03:37:00,84.943,84.975,84.924,84.952,176600000.0
2005-07-28 03:38:00,84.935,85.009,84.935,84.982,145499998.0
2005-07-28 03:39:00,84.98,85.012,84.98,85.007,256099999.0
2005-07-28 03:40:00,84.988,85.035,84.988,85.033,293400000.0
2005-07-28 03:41:00,84.969,85.023,84.969,84.985,313099996.0
2005-07-28 03:42:00,84.982,84.996,84.969,84.97,92500000.0
2005-07-28 03:43:00,85.026,85.033,84.949,84.949,191499999.0
2005-07-28 03:44:00,84.991,85.039,84.991,85.01,208200000.0
2005-07-28 03:45:00,84.996,85.015,84.978,84.989,97900000.0
2005-07-28 03:46:00,85.005,85.017,84.969,84.969,279399999.0
2005-07-28 03:47:00,84.984,85.01,84.977,85.0,155499999.0
2005-07-28 03:48:00,84.983,85.001,84.961,84.967,318899998.0
2005-07-28 03:49:00,84.971,84.971,84.942,84.958,207800002.0
2005-07-28 03:50:00,84.969,84.99,84.947,84.97,197700001.0
2005-07-28 03:51:00,84.949,84.975,84.941,84.96,95499999.0
2005-07-28 03:52:00,84.971,84.971,84.938,84.958,168099999.0
2005-07-28 03:53:00,84.944,84.997,84.943,84.953,116600000.0
2005-07-28 03:54:00,84.932,84.992,84.931,84.975,174599998.0
2005-07-28 03:55:00,84.953,84.986,84.919,84.948,202900001.0
2005-07-28 03:56:00,84.923,84.978,84.919,84.963,239600003.0
2005-07-28 03:57:00,84.96,84.991,84.946,84.947,136699997.0
2005-07-28 03:58:00,84.95,84.978,84.93,84.931,199600001.0
2005-07-28 03:59:00,84.944,85.006,84.94,85.006,232600001.0
2005-07-28 04:00:00,85.012,85.02,84.972,84.982,266600002.0
2005-07-28 04:01:00,84.984,85.01,84.973,84.978,149700001.0
2005-07-28 04:02:00,84.976,85.0,84.958,84.976,131500000.0
2005-07-28 04:03:00,84.99,84.997,84.965,84.974,224999996.0
2005-07-28 04:04:00,84.988,85.011,84.981,84.988,208000000.0
2005-07-28 04:05:00,85.011,85.033,84.984,84.986,161800003.0
2005-07-28 04:06:00,84.995,85.016,84.953,84.953,164799998.0
2005-07-28 04:07:00,84.981,85.012,84.981,84.995,224799998.0
2005-07-28 04:08:00,84.992,85.023,84.989,85.019,205899996.0
2005-07-28 04:09:00,84.996,85.021,84.979,85.014,95200000.0
2005-07-28 04:10:00,85.029,85.046,85.001,85.046,273099999.0
2005-07-28 04:11:00,85.008,85.034,84.993,84.997,188900001.0
2005-07-28 04:12:00,85.006,85.013,84.98,84.98,212100000.0
2005-07-28 04:13:00,84.971,85.005,84.963,84.981,221600003.0
2005-07-28 04:14:00,84.985,85.017,84.98,84.985,130500001.0
2005-07-28 04:15:00,84.995,85.009,84.971,84.973,176299997.0
2005-07-28 04:16:00,84.99,85.019,84.951,84.951,217800000.0
2005-07-28 04:17:00,84.967,85.002,84.952,84.979,204299999.0
2005-07-28 04:18:00,84.985,85.016,84.961,84.97,144300001.0
2005-07-28 04:19:00,84.978,85.003,84.961,84.963,198199998.0
2005-07-28 04:20:00,85.025,85.025,84.968,84.968,202100000.0
2005-07-28 04:21:00,84.968,85.004,84.959,84.96,230099997.0
2005-07-28 04:22:00,85.009,85.013,84.969,84.969,128999998.0
2005-07-28 04:23:00,84.986,84.986,84.955,84.955,121200002.0
2005-07-28 04:24:00,84.962,84.995,84.947,84.975,186999998.0
2005-07-28 04:25:00,84.974,84.996,84.969,84.979,192099998.0
2005-07-28 04:26:00,84.972,85.007,84.972,84.982,106900000.0
2005-07-28 04:27:00,84.981,85.005,84.969,84.998,146200001.0
2005-07-28 04:28:00,84.986,84.999,84.966,84.976,145800000.0
2005-07-28 04:29:00,85.001,85.014,84.968,84.978,150300000.0
2005-07-28 04:30:00,84.974,85.01,84.963,84.97,273399998.0
2005-07-28 04:31:00,85.007,85.014,84.979,84.988,237300001.0
2005-07-28 04:32:00,84.991,84.991,84.956,84.98,140199998.0
2005-07-28 04:33:00,84.976,85.015,84.962,84.973,285000000.0
2005-07-28 04:34:00,84.96,84.998,84.96,84.98,163799998.0
2005-07-28 04:35:00,84.989,85.014,84.972,85.014,192300000.0
2005-07-28 04:36:00,84.992,85.021,84.991,85.003,141000001.0
2005-07-28 04:37:00,84.996,85.022,84.981,84.995,136599996.0
2005-07-28 04:38:00,85.014,85.014,84.972,84.972,128800002.0
2005-07-28 04:39:00,84.986,84.986,84.964,84.967,154000000.0
2005-07-28 04:40:00,84.994,85.009,84.971,84.972,202699999.0
2005-07-28 04:41:00,84.977,85.011,84.972,84.98,260699994.0
2005-07-28 04:42:00,85.032,85.032,84.975,85.0,284400002.0
2005-07-28 04:43:00,84.963,84.984,84.953,84.959,220099999.0
2005-07-28 04:44:00,84.987,85.008,84.967,84.973,246299998.0
2005-07-28 04:45:00,84.97,85.002,84.959,84.974,201000000.0
2005-07-28 04:46:00,84.972,85.0,84.958,84.991,239400002.0
2005-07-28 04:47:00,84.99,84.993,84.962,84.981,190800000.0
2005-07-28 04:48:00,84.977,84.983,84.936,84.937,143900001.0
2005-07-28 04:49:00,84.961,84.981,84.947,84.967,178300000.0
2005-07-28 04:50:00,84.93,84.99,84.93,84.99,192400002.0
2005-07-28 04:51:00,84.951,84.997,84.938,84.938,224699996.0
2005-07-28 04:52:00,84.934,84.972,84.928,84.943,171000000.0
2005-07-28 04:53:00,84.942,84.963,84.922,84.93,220000003.0
2005-07-28 04:54:00,84.922,84.951,84.896,84.928,302900000.0
2005-07-28 04:55:00,84.915,84.939,84.895,84.904,158199998.0
2005-07-28 04:56:00,84.9,84.93,84.866,84.88,171799999.0
2005-07-28 04:57:00,84.888,84.916,84.875,84.875,187499999.0
2005-07-28 04:58:00,84.884,84.912,84.874,84.891,145299998.0
2005-07-28 04:59:00,84.892,84.905,84.862,84.862,173399998.0
2005-07-28 05:00:00,84.892,84.901,84.86,84.865,164699996.0
2005-07-28 05:01:00,84.907,84.907,84.853,84.879,209900003.0
2005-07-28 05:02:00,84.838,84.841,84.806,84.806,145100000.0
2005-07-28 05:03:00,84.798,84.84,84.798,84.825,172099997.0
2005-07-28 05:04:00,84.829,84.864,84.82,84.842,213100000.0
2005-07-28 05:05:00,84.864,84.89,84.851,84.858,210100000.0
2005-07-28 05:06:00,84.86,84.903,84.847,84.86,211599997.0
2005-07-28 05:07:00,84.874,84.888,84.835,84.85,206399997.0
2005-07-28 05:08:00,84.867,84.912,84.867,84.899,113500000.0
2005-07-28 05:09:00,84.879,84.903,84.866,84.883,268200000.0
2005-07-28 05:10:00,84.872,84.919,84.872,84.899,146200000.0
2005-07-28 05:11:00,84.869,84.911,84.853,84.879,252100000.0
2005-07-28 05:12:00,84.888,84.909,84.857,84.874,143799999.0
2005-07-28 05:13:00,84.892,84.917,84.885,84.89,181299998.0
2005-07-28 05:14:00,84.881,84.913,84.87,84.883,294399996.0
2005-07-28 05:15:00,84.873,84.899,84.848,84.872,176299999.0
2005-07-28 05:16:00,84.847,84.904,84.832,84.875,248000000.0
2005-07-28 05:17:00,84.846,84.899,84.846,84.863,248700000.0
2005-07-28 05:18:00,84.87,84.893,84.849,84.875,252399996.0
2005-07-28 05:19:00,84.871,84.901,84.865,84.878,62700000.0
2005-07-28 05:20:00,84.864,84.88,84.848,84.856,137800002.0
2005-07-28 05:21:00,84.881,84.896,84.853,84.853,232000000.0
2005-07-28 05:22:00,84.864,84.882,84.836,84.836,239100002.0
2005-07-28 05:23:00,84.847,84.882,84.847,84.88,152999998.0
2005-07-28 05:24:00,84.846,84.879,84.835,84.845,185399996.0
2005-07-28 05:25:00,84.882,84.882,84.839,84.854,292399999.0
2005-07-28 05:26:00,84.84,84.896,84.84,84.896,210500002.0
2005-07-28 05:27:00,84.864,84.887,84.852,84.855,118000000.0
2005-07-28 05:28:00,84.87,84.88,84.835,84.852,164099999.0
2005-07-28 05:29:00,84.865,84.9,84.85,84.878,228100000.0
2005-07-28 05:30:00,84.887,84.895,84.836,84.836,157699999.0
2005-07-28 05:31:00,84.834,84.876,84.834,84.85,196700000.0
2005-07-28 05:32:00,84.895,84.906,84.846,84.846,176100001.0
2005-07-28 05:33:00,84.859,84.882,84.844,84.882,149100000.0
2005-07-28 05:34:00,84.871,84.895,84.862,84.884,253300002.0
2005-07-28 05:35:00,84.868,84.883,84.846,84.846,141199999.0
2005-07-28 05:36:00,84.863,84.896,84.833,84.833,201400001.0
2005-07-28 05:37:00,84.845,84.859,84.821,84.838,218199998.0
2005-07-28 05:38:00,84.869,84.886,84.841,84.854,244799999.0
2005-07-28 05:39:00,84.889,84.904,84.852,84.86,145099998.0
2005-07-28 05:40:00,84.869,84.906,84.86,84.86,124599998.0
2005-07-28 05:41:00,84.882,84.89,84.849,84.849,248300001.0
2005-07-28 05:42:00,84.853,84.88,84.839,84.865,115300000.0
2005-07-28 05:43:00,84.857,84.898,84.854,84.875,116800002.0
2005-07-28 05:44:00,84.863,84.888,84.855,84.86,74700000.0
2005-07-28 05:45:00,84.858,84.885,84.847,84.873,183199999.0
2005-07-28 05:46:00,84.849,84.896,84.849,84.877,134099999.0
2005-07-28 05:47:00,84.873,84.913,84.873,84.899,152399999.0
2005-07-28 05:48:00,84.86,84.884,84.852,84.862,184099998.0
2005-07-28 05:49:00,84.85,84.893,84.85,84.873,267600000.0
2005-07-28 05:50:00,84.867,84.908,84.851,84.889,137300000.0
2005-07-28 05:51:00,84.847,84.867,84.832,84.867,148600001.0
2005-07-28 05:52:00,84.854,84.875,84.846,84.875,140899999.0
2005-07-28 05:53:00,84.859,84.903,84.859,84.888,299700000.0
2005-07-28 05:54:00,84.869,84.933,84.869,84.89,311199996.0
2005-07-28 05:55:00,84.894,84.936,84.894,84.928,173900000.0
2005-07-28 05:56:00,84.896,84.9,84.881,84.882,131400000.0
2005-07-28 05:57:00,84.93,84.943,84.878,84.878,196800003.0
2005-07-28 05:58:00,84.879,84.921,84.879,84.907,147899996.0
2005-07-28 05:59:00,84.856,84.905,84.851,84.883,143199999.0
2005-07-28 06:00:00,84.877,84.903,84.846,84.846,182300001.0
2005-07-28 06:01:00,84.89,84.902,84.861,84.861,190700000.0
2005-07-28 06:02:00,84.89,84.91,84.864,84.89,202399998.0
2005-07-28 06:03:00,84.898,84.932,84.883,84.892,190900000.0
2005-07-28 06:04:00,84.893,84.915,84.873,84.886,251100005.0
2005-07-28 06:05:00,84.892,84.922,84.882,84.905,216500001.0
2005-07-28 06:06:00,84.89,84.928,84.887,84.896,179700002.0
2005-07-28 06:07:00,84.887,84.897,84.862,84.862,252299998.0
2005-07-28 06:08:00,84.905,84.934,84.902,84.913,170499998.0
2005-07-28 06:09:00,84.909,84.918,84.884,84.884,244699998.0
2005-07-28 06:10:00,84.906,84.937,84.906,84.918,196999999.0
2005-07-28 06:11:00,84.923,84.943,84.915,84.92,129499999.0
2005-07-28 06:12:00,84.929,84.935,84.902,84.913,197200002.0
2005-07-28 06:13:00,84.913,84.949,84.913,84.923,200600000.0
2005-07-28 06:14:00,84.908,84.966,84.908,84.964,250000004.0
2005-07-28 06:15:00,84.939,84.975,84.927,84.955,156600001.0
2005-07-28 06:16:00,84.93,84.952,84.91,84.915,283899999.0
2005-07-28 06:17:00,84.937,84.968,84.924,84.945,167099999.0
2005-07-28 06:18:00,84.933,84.956,84.925,84.955,261899998.0
2005-07-28 06:19:00,84.934,84.968,84.913,84.92,162800003.0
2005-07-28 06:20:00,84.912,84.963,84.912,84.942,218100002.0
2005-07-28 06:21:00,84.946,84.968,84.939,84.958,159100004.0
2005-07-28 06:22:00,84.955,84.959,84.93,84.932,236199996.0
2005-07-28 06:23:00,84.944,84.986,84.943,84.98,149000002.0
2005-07-28 06:24:00,84.941,84.978,84.941,84.956,187300002.0
2005-07-28 06:25:00,84.985,84.986,84.939,84.955,255000002.0
2005-07-28 06:26:00,84.922,84.94,84.918,84.935,167000000.0
2005-07-28 06:27:00,84.947,84.979,84.937,84.944,151399999.0
2005-07-28 06:28:00,84.967,84.975,84.937,84.948,255599998.0
2005-07-28 06:29:00,84.959,84.982,84.941,84.943,187000001.0
2005-07-28 06:30:00,84.929,84.97,84.929,84.967,146399997.0
2005-07-28 06:31:00,84.936,84.965,84.93,84.951,194299998.0
2005-07-28 06:32:00,84.925,84.965,84.921,84.949,171499998.0
2005-07-28 06:33:00,84.956,84.984,84.942,84.952,199200001.0
2005-07-28 06:34:00,84.952,84.985,84.938,84.957,92600000.0
2005-07-28 06:35:00,84.956,84.974,84.934,84.951,154200001.0
2005-07-28 06:36:00,84.94,84.964,84.933,84.955,231100000.0
2005-07-28 06:37:00,84.952,84.97,84.944,84.956,204699997.0
2005-07-28 06:38:00,84.959,84.984,84.943,84.958,290699997.0
2005-07-28 06:39:00,84.986,85.012,84.958,84.966,187099998.0
2005-07-28 06:40:00,84.984,85.001,84.96,84.974,243999996.0
2005-07-28 06:41:00,84.977,85.002,84.971,84.978,155299999.0
2005-07-28 06:42:00,84.963,84.997,84.949,84.956,253099997.0
2005-07-28 06:43:00,84.956,84.992,84.95,84.975,251499998.0
2005-07-28 06:44:00,84.95,84.964,84.936,84.939,127999998.0
2005-07-28 06:45:00,84.944,84.988,84.943,84.943,229600000.0
2005-07-28 06:46:00,84.983,84.994,84.94,84.94,145899997.0
2005-07-28 06:47:00,84.97,84.985,84.943,84.944,157600000.0
2005-07-28 06:48:00,84.954,85.002,84.942,84.97,172200002.0
2005-07-28 06:49:00,84.949,84.992,84.946,84.955,165699997.0
2005-07-28 06:50:00,84.97,84.999,84.948,84.955,284699998.0
2005-07-28 06:51:00,84.985,85.003,84.953,84.954,183900000.0
2005-07-28 06:52:00,84.958,85.01,84.948,84.953,246100000.0
2005-07-28 06:53:00,85.007,85.007,84.952,84.959,231199996.0
2005-07-28 06:54:00,84.934,84.981,84.934,84.945,218900000.0
2005-07-28 06:55:00,84.937,84.968,84.934,84.94,116499999.0
2005-07-28 06:56:00,84.945,84.979,84.912,84.959,310299996.0
2005-07-28 06:57:00,84.954,84.998,84.946,84.978,101600000.0
2005-07-28 06:58:00,84.933,84.955,84.922,84.939,179599998.0
2005-07-28 06:59:00,84.952,84.966,84.932,84.938,168099997.0
2005-07-28 07:00:00,84.972,84.985,84.94,84.94,150700000.0
2005-07-28 07:01:00,84.948,84.98,84.939,84.95,124900000.0
2005-07-28 07:02:00,84.93,84.972,84.925,84.944,243599997.0
2005-07-28 07:03:00,84.96,84.993,84.952,84.961,175399998.0
2005-07-28 07:04:00,84.965,84.989,84.937,84.937,90700000.0
2005-07-28 07:05:00,84.95,84.998,84.941,84.974,214699996.0
2005-07-28 07:06:00,84.943,84.947,84.929,84.929,69600000.0
2005-07-28 07:07:00,84.961,84.981,84.934,84.96,214000000.0
2005-07-28 07:08:00,84.945,84.98,84.944,84.98,114400001.0
2005-07-28 07:09:00,84.958,84.976,84.939,84.952,230200002.0
2005-07-28 07:10:00,84.963,84.981,84.937,84.955,190099998.0
2005-07-28 07:11:00,84.947,84.982,84.933,84.942,195399997.0
2005-07-28 07:12:00,84.957,84.977,84.94,84.963,135300000.0
2005-07-28 07:13:00,84.938,84.965,84.938,84.953,290800006.0
2005-07-28 07:14:00,84.911,84.967,84.911,84.962,253300002.0
2005-07-28 07:15:00,84.935,84.975,84.935,84.944,214500002.0
2005-07-28 07:16:00,84.942,84.976,84.929,84.939,222200000.0
2005-07-28 07:17:00,84.952,84.97,84.929,84.931,199799999.0
2005-07-28 07:18:00,84.934,84.989,84.931,84.983,209099999.0
2005-07-28 07:19:00,84.993,84.993,84.941,84.973,217699999.0
2005-07-28 07:20:00,84.95,84.981,84.943,84.947,139300003.0
2005-07-28 07:21:00,84.931,84.975,84.929,84.946,141599999.0
2005-07-28 07:22:00,84.957,84.978,84.932,84.96,202199995.0
2005-07-28 07:23:00,84.96,84.992,84.929,84.937,133899999.0
2005-07-28 07:24:00,84.963,84.978,84.933,84.955,187599998.0
2005-07-28 07:25:00,84.944,84.97,84.932,84.937,265999999.0
2005-07-28 07:26:00,84.928,84.963,84.905,84.914,299199996.0
2005-07-28 07:27:00,84.913,84.945,84.896,84.924,224299998.0
2005-07-28 07:28:00,84.904,84.946,84.903,84.925,218200002.0
2005-07-28 07:29:00,84.935,84.944,84.902,84.902,276499994.0
2005-07-28 07:30:00,84.901,84.942,84.887,84.925,298500000.0
2005-07-28 07:31:00,84.921,84.94,84.898,84.903,114300000.0
2005-07-28 07:32:00,84.923,84.941,84.904,84.915,125799999.0
2005-07-28 07:33:00,84.917,84.946,84.91,84.92,163100000.0
2005-07-28 07:34:00,84.933,84.965,84.917,84.922,180499999.0
2005-07-28 07:35:00,84.929,84.96,84.908,84.94,326600001.0
2005-07-28 07:36:00,84.967,84.99,84.934,84.954,285800002.0
2005-07-28 07:37:00,84.91,84.933,84.897,84.905,148299999.0
2005-07-28 07:38:00,84.89,84.93,84.89,84.914,208200000.0
2005-07-28 07:39:00,84.9,84.918,84.871,84.899,235100002.0
2005-07-28 07:40:00,84.893,84.928,84.893,84.922,208100001.0
2005-07-28 07:41:00,84.923,84.943,84.902,84.928,240800000.0
2005-07-28 07:42:00,84.896,84.923,84.891,84.905,194299997.0
2005-07-28 07:43:00,84.913,84.926,84.901,84.925,141600001.0
2005-07-28 07:44:00,84.922,84.958,84.922,84.941,150899999.0
2005-07-28 07:45:00,84.913,84.947,84.906,84.924,166700001.0
2005-07-28 07:46:00,84.893,84.943,84.875,84.922,165599997.0
2005-07-28 07:47:00,84.915,84.971,84.907,84.95,175399999.0
2005-07-28 07:48:00,84.929,84.971,84.929,84.939,243000000.0
2005-07-28 07:49:00,84.934,84.958,84.922,84.958,309800000.0
2005-07-28 07:50:00,84.926,84.965,84.881,84.881,273500000.0
2005-07-28 07:51:00,84.922,84.945,84.918,84.923,240899998.0
2005-07-28 07:52:00,84.941,84.969,84.896,84.924,176700003.0
2005-07-28 07:53:00,84.917,84.963,84.904,84.952,237999997.0
2005-07-28 07:54:00,84.94,84.974,84.935,84.974,145300001.0
2005-07-28 07:55:00,84.928,84.95,84.917,84.93,189799998.0
2005-07-28 07:56:00,84.919,84.948,84.905,84.915,147000000.0
2005-07-28 07:57:00,84.901,84.953,84.9,84.953,140799999.0
2005-07-28 07:58:00,84.931,84.931,84.894,84.895,119099998.0
2005-07-28 07:59:00,84.908,84.946,84.899,84.899,123499999.0
2005-07-28 08:00:00,84.907,84.925,84.9,84.919,149799996.0
2005-07-28 08:01:00,84.916,84.953,84.904,84.937,249800001.0
2005-07-28 08:02:00,84.909,84.942,84.904,84.942,121100000.0
2005-07-28 08:03:00,84.939,84.966,84.923,84.944,201900003.0
2005-07-28 08:04:00,84.958,84.979,84.934,84.972,206800001.0
2005-07-28 08:05:00,84.96,84.979,84.932,84.948,193099999.0
2005-07-28 08:06:00,84.949,84.985,84.934,84.944,190199999.0
2005-07-28 08:07:00,84.933,84.989,84.923,84.942,261800001.0
2005-07-28 08:08:00,84.96,84.996,84.952,84.978,109100001.0
2005-07-28 08:09:00,84.938,85.003,84.938,84.965,204399997.0
2005-07-28 08:10:00,84.951,84.996,84.937,84.966,252600001.0
2005-07-28 08:11:00,84.95,84.992,84.936,84.952,228600002.0
2005-07-28 08:12:00,84.934,84.956,84.926,84.956,264400002.0
2005-07-28 08:13:00,84.963,84.988,84.943,84.943,236500001.0
2005-07-28 08:14:00,84.931,84.931,84.89,84.89,131700000.0
2005-07-28 08:15:00,84.914,84.935,84.893,84.931,276300000.0
2005-07-28 08:16:00,84.885,84.92,84.872,84.895,150900002.0
2005-07-28 08:17:00,84.913,84.924,84.869,84.869,220099995.0
2005-07-28 08:18:00,84.846,84.862,84.837,84.848,150599999.0
2005-07-28 08:19:00,84.814,84.849,84.811,84.816,166099999.0
2005-07-28 08:20:00,84.826,84.87,84.816,84.85,125100000.0
2005-07-28 08:21:00,84.856,84.87,84.826,84.865,231500000.0
2005-07-28 08:22:00,84.864,84.864,84.833,84.844,46000000.0
2005-07-28 08:23:00,84.822,84.856,84.822,84.853,204899999.0
2005-07-28 08:24:00,84.874,84.902,84.857,84.861,275800000.0
2005-07-28 08:25:00,84.828,84.884,84.81,84.851,273499998.0
2005-07-28 08:26:00,84.86,84.866,84.835,84.835,59700000.0
2005-07-28 08:27:00,84.85,84.897,84.85,84.876,165900000.0
2005-07-28 08:28:00,84.816,84.835,84.796,84.83,186599998.0
2005-07-28 08:29:00,84.829,84.847,84.81,84.833,157299999.0
2005-07-28 08:30:00,84.794,84.836,84.791,84.827,207999996.0
2005-07-28 08:31:00,84.814,84.84,84.814,84.83,187799998.0
2005-07-28 08:32:00,84.839,84.88,84.839,84.854,159899999.0
2005-07-28 08:33:00,84.845,84.855,84.826,84.841,247900000.0
2005-07-28 08:34:00,84.846,84.896,84.835,84.859,245600001.0
2005-07-28 08:35:00,84.856,84.902,84.854,84.86,134799998.0
2005-07-28 08:36:00,84.897,84.915,84.861,84.865,151899998.0
2005-07-28 08:37:00,84.905,84.91,84.853,84.853,176499996.0
2005-07-28 08:38:00,84.893,84.934,84.893,84.928,185600000.0
2005-07-28 08:39:00,84.864,84.881,84.854,84.876,136200001.0
2005-07-28 08:40:00,84.868,84.89,84.858,84.876,164600001.0
2005-07-28 08:41:00,84.861,84.872,84.816,84.816,205500002.0
2005-07-28 08:42:00,84.851,84.87,84.841,84.846,121200000.0
2005-07-28 08:43:00,84.842,84.896,84.842,84.875,246899999.0
2005-07-28 08:44:00,84.882,84.89,84.862,84.869,300499998.0
2005-07-28 08:45:00,84.895,84.905,84.874,84.884,298199995.0
2005-07-28 08:46:00,84.881,84.912,84.874,84.882,228099998.0
2005-07-28 08:47:00,84.885,84.909,84.863,84.875,206600000.0
2005-07-28 08:48:00,84.883,84.896,84.877,84.878,127799999.0
2005-07-28 08:49:00,84.875,84.904,84.861,84.904,209299996.0
2005-07-28 08:50:00,84.908,84.932,84.883,84.883,167599998.0
2005-07-28 08:51:00,84.896,84.925,84.883,84.904,260200000.0
2005-07-28 08:52:00,84.901,84.939,84.892,84.917,180300003.0
2005-07-28 08:53:00,84.938,84.951,84.923,84.938,187000000.0
2005-07-28 08:54:00,84.943,84.995,84.943,84.975,183200001.0
2005-07-28 08:55:00,84.938,84.989,84.938,84.967,287499997.0
2005-07-28 08:56:00,84.965,84.999,84.962,84.973,178200002.0
2005-07-28 08:57:00,84.966,84.996,84.946,84.963,174100002.0
2005-07-28 08:58:00,84.94,84.983,84.94,84.983,211800000.0
2005-07-28 08:59:00,84.989,85.023,84.987,85.006,213499999.0
2005-07-28 09:00:00,84.982,85.002,84.964,84.976,173599999.0
2005-07-28 09:01:00,84.974,85.022,84.97,85.02,214299996.0
2005-07-28 09:02:00,85.001,85.008,84.979,84.98,132600000.0
2005-07-28 09:03:00,85.006,85.026,84.976,84.983,221900000.0
2005-07-28 09:04:00,84.967,85.022,84.967,85.013,199800003.0
2005-07-28 09:05:00,84.964,84.983,84.941,84.952,272499996.0
2005-07-28 09:06:00,84.935,84.955,84.931,84.953,160199996.0
2005-07-28 09:07:00,84.943,84.979,84.943,84.979,200699997.0
2005-07-28 09:08:00,84.991,85.0,84.957,84.967,150499997.0
2005-07-28 09:09:00,84.972,84.972,84.946,84.953,128399997.0
2005-07-28 09:10:00,84.942,84.962,84.898,84.917,239400000.0
2005-07-28 09:11:00,84.925,84.927,84.893,84.893,196100000.0
2005-07-28 09:12:00,84.92,84.925,84.89,84.89,105700001.0
2005-07-28 09:13:00,84.9,84.928,84.887,84.901,215900000.0
2005-07-28 09:14:00,84.91,84.947,84.906,84.917,118299999.0
2005-07-28 09:15:00,84.935,84.95,84.922,84.923,222000000.0
2005-07-28 09:16:00,84.906,84.96,84.906,84.96,246900002.0
2005-07-28 09:17:00,84.912,84.976,84.912,84.947,208199998.0
2005-07-28 09:18:00,84.944,84.956,84.899,84.906,192100001.0
2005-07-28 09:19:00,84.9,84.938,84.899,84.914,195699998.0
2005-07-28 09:20:00,84.918,84.92,84.897,84.9,125099999.0
2005-07-28 09:21:00,84.918,84.927,84.889,84.906,172500000.0
2005-07-28 09:22:00,84.914,84.939,84.896,84.922,158200000.0
2005-07-28 09:23:00,84.931,84.966,84.925,84.947,218400001.0
2005-07-28 09:24:00,84.921,84.96,84.917,84.954,226000001.0
2005-07-28 09:25:00,84.964,84.985,84.919,84.932,137700002.0
2005-07-28 09:26:00,84.929,84.979,84.929,84.947,198600000.0
2005-07-28 09:27:00,84.976,84.976,84.93,84.942,170099998.0
2005-07-28 09:28:00,84.957,84.977,84.94,84.96,160899998.0
2005-07-28 09:29:00,84.94,84.986,84.933,84.95,163600002.0
2005-07-28 09:30:00,84.967,84.988,84.941,84.941,114900001.0
2005-07-28 09:31:00,84.963,84.998,84.946,84.979,173700002.0
2005-07-28 09:32:00,85.006,85.046,85.006,85.026,143400001.0
2005-07-28 09:33:00,85.044,85.066,85.005,85.011,198700002.0
2005-07-28 09:34:00,84.98,85.023,84.98,85.018,136799997.0
2005-07-28 09:35:00,85.012,85.047,84.998,85.015,182200000.0
2005-07-28 09:36:00,85.02,85.04,85.003,85.007,145100000.0
2005-07-28 09:37:00,85.02,85.028,84.996,84.996,192099998.0
2005-07-28 09:38:00,84.999,85.03,84.975,84.992,260700001.0
2005-07-28 09:39:00,84.993,84.997,84.967,84.979,263400001.0
2005-07-28 09:40:00,84.979,84.991,84.959,84.971,200400000.0
2005-07-28 09:41:00,84.982,85.005,84.959,84.98,207800005.0
2005-07-28 09:42:00,84.995,85.006,84.98,84.983,118099999.0
2005-07-28 09:43:00,84.992,85.014,84.979,85.003,186799999.0
2005-07-28 09:44:00,84.987,85.013,84.972,84.996,218699993.0
2005-07-28 09:45:00,84.988,85.027,84.988,85.007,196100002.0
2005-07-28 09:46:00,84.984,85.019,84.978,84.998,292599999.0
2005-07-28 09:47:00,85.005,85.028,84.977,84.997,136099999.0
2005-07-28 09:48:00,85.011,85.018,84.989,84.994,180000001.0
2005-07-28 09:49:00,85.03,85.039,84.994,84.994,344500000.0
2005-07-28 09:50:00,85.009,85.009,84.98,84.983,171700000.0
2005-07-28 09:51:00,84.948,84.991,84.948,84.984,100200000.0
2005-07-28 09:52:00,84.974,85.015,84.974,84.992,248600002.0
2005-07-28 09:53:00,85.028,85.028,84.986,84.993,231599998.0
2005-07-28 09:54:00,85.009,85.031,84.992,84.993,199800001.0
2005-07-28 09:55:00,84.983,85.03,84.972,84.983,239500001.0
2005-07-28 09:56:00,84.988,85.023,84.985,84.995,166599997.0
2005-07-28 09:57:00,84.988,85.015,84.968,84.991,248800002.0
2005-07-28 09:58:00,84.983,85.015,84.975,84.992,247399999.0
2005-07-28 09:59:00,85.0,85.022,84.961,84.974,181799997.0
2005-07-28 10:00:00,84.969,84.998,84.954,84.969,88599999.0
2005-07-28 10:01:00,84.97,85.002,84.96,84.978,115699999.0
2005-07-28 10:02:00,84.996,85.011,84.984,84.991,134499999.0
2005-07-28 10:03:00,85.007,85.035,84.984,85.0,134300000.0
2005-07-28 10:04:00,85.01,85.046,85.004,85.017,177699999.0
2005-07-28 10:05:00,85.013,85.046,84.983,84.983,181800000.0
2005-07-28 10:06:00,85.014,85.035,84.992,85.012,223699998.0
2005-07-28 10:07:00,84.985,85.024,84.985,85.004,245599997.0
2005-07-28 10:08:00,85.011,85.022,84.988,84.988,122000000.0
2005-07-28 10:09:00,84.994,85.017,84.974,84.99,160400000.0
2005-07-28 10:10:00,84.993,85.025,84.98,84.993,189100000.0
2005-07-28 10:11:00,84.997,85.024,84.997,85.006,91300000.0
2005-07-28 10:12:00,84.991,85.035,84.987,85.02,246900001.0
2005-07-28 10:13:00,85.002,85.026,84.978,84.978,91900000.0
2005-07-28 10:14:00,84.981,85.032,84.981,85.031,168400001.0
2005-07-28 10:15:00,84.995,85.017,84.985,84.985,209299999.0
2005-07-28 10:16:00,84.988,85.041,84.988,85.035,159399997.0
2005-07-28 10:17:00,85.014,85.041,84.995,84.996,286600000.0
2005-07-28 10:18:00,85.001,85.019,84.982,84.99,117800001.0
2005-07-28 10:19:00,85.002,85.065,85.002,85.063,98199998.0
2005-07-28 10:20:00,85.035,85.04,84.997,85.012,237700000.0
2005-07-28 10:21:00,85.015,85.046,85.009,85.02,225900000.0
2005-07-28 10:22:00,85.013,85.032,84.994,85.009,281300001.0
2005-07-28 10:23:00,85.058,85.058,85.015,85.015,210000000.0
2005-07-28 10:24:00,85.014,85.05,85.003,85.045,250999998.0
2005-07-28 10:25:00,85.005,85.038,85.005,85.028,120600000.0
2005-07-28 10:26:00,85.025,85.067,85.025,85.06,159900000.0
2005-07-28 10:27:00,85.024,85.067,85.024,85.048,210100002.0
2005-07-28 10:28:00,85.058,85.124,85.058,85.107,104100000.0
2005-07-28 10:29:00,85.096,85.143,85.092,85.141,357100001.0
2005-07-28 10:30:00,85.138,85.138,85.081,85.081,181900000.0
2005-07-28 10:31:00,85.113,85.141,85.09,85.104,213399998.0
2005-07-28 10:32:00,85.102,85.141,85.102,85.137,164500000.0
2005-07-28 10:33:00,85.098,85.098,85.062,85.071,119400000.0
2005-07-28 10:34:00,85.096,85.102,85.066,85.066,210399999.0
2005-07-28 10:35:00,85.079,85.083,85.045,85.068,182700003.0
2005-07-28 10:36:00,85.086,85.118,85.076,85.086,235900001.0
2005-07-28 10:37:00,85.102,85.111,85.067,85.082,199899998.0
2005-07-28 10:38:00,85.077,85.077,85.046,85.046,253699997.0
2005-07-28 10:39:00,85.06,85.089,85.031,85.042,197599997.0
2005-07-28 10:40:00,85.065,85.084,85.049,85.049,101800000.0
2005-07-28 10:41:00,85.048,85.1,85.043,85.043,228400002.0
2005-07-28 10:42:00,85.06,85.065,85.041,85.041,252999997.0
2005-07-28 10:43:00,85.049,85.109,85.049,85.075,286199996.0
2005-07-28 10:44:00,85.014,85.103,85.014,85.082,301599996.0
2005-07-28 10:45:00,85.037,85.079,85.031,85.074,232399998.0
2005-07-28 10:46:00,85.093,85.14,85.083,85.123,109900001.0
2005-07-28 10:47:00,85.124,85.14,85.086,85.086,116400001.0
2005-07-28 10:48:00,85.107,85.145,85.107,85.129,162600001.0
2005-07-28 10:49:00,85.124,85.14,85.108,85.124,244900004.0
2005-07-28 10:50:00,85.145,85.145,85.101,85.101,222599999.0
2005-07-28 10:51:00,85.129,85.162,85.122,85.133,205700001.0
2005-07-28 10:52:00,85.142,85.166,85.124,85.161,288300003.0
2005-07-28 10:53:00,85.141,85.183,85.132,85.145,202100001.0
2005-07-28 10:54:00,85.135,85.171,85.127,85.127,283099996.0
2005-07-28 10:55:00,85.139,85.164,85.134,85.146,340299998.0
2005-07-28 10:56:00,85.157,85.164,85.132,85.141,138000001.0
2005-07-28 10:57:00,85.137,85.179,85.12,85.12,270099997.0
2005-07-28 10:58:00,85.14,85.159,85.114,85.125,200100002.0
2005-07-28 10:59:00,85.123,85.131,85.074,85.074,291099999.0
2005-07-28 11:00:00,85.058,85.08,85.025,85.072,190700001.0
2005-07-28 11:01:00,85.082,85.108,85.068,85.108,215700000.0
2005-07-28 11:02:00,85.074,85.092,85.057,85.072,94600000.0
2005-07-28 11:03:00,85.067,85.11,85.067,85.076,246099995.0
2005-07-28 11:04:00,85.067,85.111,85.067,85.085,181700001.0
2005-07-28 11:05:00,85.086,85.09,85.068,85.07,175799997.0
2005-07-28 11:06:00,85.107,85.122,85.075,85.085,194800002.0
2005-07-28 11:07:00,85.057,85.078,85.031,85.042,361299996.0
2005-07-28 11:08:00,85.047,85.079,85.039,85.06,121299998.0
2005-07-28 11:09:00,85.05,85.068,85.037,85.057,218099999.0
2005-07-28 11:10:00,85.051,85.086,85.051,85.086,227300001.0
2005-07-28 11:11:00,85.079,85.108,85.071,85.073,91799998.0
2005-07-28 11:12:00,85.077,85.088,85.04,85.041,214500000.0
2005-07-28 11:13:00,85.046,85.066,85.024,85.052,251000001.0
2005-07-28 11:14:00,85.019,85.04,84.995,84.995,179700003.0
2005-07-28 11:15:00,85.033,85.095,85.032,85.084,168400002.0
2005-07-28 11:16:00,85.027,85.107,85.027,85.048,233900002.0
2005-07-28 11:17:00,85.092,85.092,85.042,85.046,215299998.0
2005-07-28 11:18:00,85.042,85.101,85.042,85.064,201800000.0
2005-07-28 11:19:00,85.032,85.049,85.018,85.04,180000001.0
2005-07-28 11:20:00,85.053,85.087,85.043,85.072,224199998.0
2005-07-28 11:21:00,85.086,85.106,85.072,85.086,134099999.0
2005-07-28 11:22:00,85.048,85.063,85.034,85.047,244599998.0
2005-07-28 11:23:00,85.048,85.09,85.048,85.075,176500001.0
2005-07-28 11:24:00,85.074,85.092,85.048,85.056,167799995.0
2005-07-28 11:25:00,85.054,85.059,85.032,85.039,198599997.0
2005-07-28 11:26:00,85.043,85.06,85.018,85.04,142700001.0
2005-07-28 11:27:00,85.067,85.07,85.031,85.041,228699999.0
2005-07-28 11:28:00,85.057,85.087,85.028,85.04,160100001.0
2005-07-28 11:29:00,85.068,85.086,85.046,85.059,136299999.0
2005-07-28 11:30:00,85.068,85.087,85.045,85.045,231000003.0
2005-07-28 11:31:00,85.052,85.052,85.007,85.01,151199999.0
2005-07-28 11:32:00,84.985,85.026,84.971,84.971,287199996.0
2005-07-28 11:33:00,84.981,85.011,84.958,84.967,242299998.0
2005-07-28 11:34:00,85.014,85.052,85.001,85.018,137200001.0
2005-07-28 11:35:00,85.031,85.056,84.998,84.998,228399999.0
2005-07-28 11:36:00,85.035,85.036,84.995,85.011,204600000.0
2005-07-28 11:37:00,84.984,85.032,84.981,85.027,297800003.0
2005-07-28 11:38:00,84.966,85.025,84.966,84.995,272099997.0
2005-07-28 11:39:00,85.01,85.018,84.982,84.988,165000002.0
2005-07-28 11:40:00,84.987,85.033,84.969,84.974,93600000.0
2005-07-28 11:41:00,85.029,85.038,84.978,84.978,252500003.0
2005-07-28 11:42:00,84.986,85.023,84.977,84.977,233700000.0
2005-07-28 11:43:00,85.027,85.036,84.982,84.984,175000001.0
2005-07-28 11:44:00,84.998,85.014,84.98,84.984,180300001.0
2005-07-28 11:45:00,84.986,85.004,84.966,84.997,279300001.0
2005-07-28 11:46:00,84.984,85.028,84.984,85.006,229300001.0
2005-07-28 11:47:00,84.986,85.033,84.986,85.01,213100000.0
2005-07-28 11:48:00,85.017,85.023,84.986,84.995,139300002.0
2005-07-28 11:49:00,85.001,85.038,85.001,85.035,177300000.0
2005-07-28 11:50:00,85.0,85.02,84.987,85.014,147099998.0
2005-07-28 11:51:00,85.031,85.058,85.012,85.036,281899998.0
2005-07-28 11:52:00,85.021,85.06,85.01,85.03,268699998.0
2005-07-28 11:53:00,85.034,85.07,85.034,85.07,164100001.0
2005-07-28 11:54:00,85.06,85.101,85.045,85.078,242699994.0
2005-07-28 11:55:00,85.079,85.095,85.027,85.027,91100000.0
2005-07-28 11:56:00,85.037,85.063,85.026,85.032,119100000.0
2005-07-28 11:57:00,85.042,85.058,85.015,85.017,136900000.0
2005-07-28 11:58:00,85.02,85.072,85.02,85.046,176299997.0
2005-07-28 11:59:00,85.018,85.048,85.004,85.025,251299999.0
2005-07-28 12:00:00,84.98,85.039,84.98,85.023,305599994.0
2005-07-28 12:01:00,85.011,85.039,85.011,85.023,88400000.0
2005-07-28 12:02:00,85.003,85.054,85.003,85.034,237799999.0
2005-07-28 12:03:00,85.047,85.059,85.012,85.039,268200002.0
2005-07-28 12:04:00,85.058,85.058,85.026,85.03,195399998.0
2005-07-28 12:05:00,85.006,85.006,84.966,84.973,203199997.0
2005-07-28 12:06:00,84.989,85.016,84.968,84.968,228300000.0
2005-07-28 12:07:00,84.974,85.049,84.926,85.029,187699997.0
2005-07-28 12:08:00,84.975,85.001,84.971,84.982,133499999.0
2005-07-28 12:09:00,84.983,85.007,84.963,84.979,227900000.0
2005-07-28 12:10:00,84.963,84.997,84.951,84.951,159999998.0
2005-07-28 12:11:00,84.946,84.977,84.897,84.897,235400000.0
2005-07-28 12:12:00,84.888,84.916,84.876,84.897,105900000.0
2005-07-28 12:13:00,84.928,84.981,84.913,84.928,158099998.0
2005-07-28 12:14:00,84.92,84.966,84.918,84.966,176399998.0
2005-07-28 12:15:00,84.945,84.989,84.945,84.978,88499999.0
2005-07-28 12:16:00,84.955,84.996,84.944,84.949,158400000.0
2005-07-28 12:17:00,84.945,84.949,84.92,84.926,163300000.0
2005-07-28 12:18:00,84.943,84.947,84.914,84.916,172999996.0
2005-07-28 12:19:00,84.914,84.973,84.903,84.929,201900000.0
2005-07-28 12:20:00,84.937,85.005,84.937,85.005,223500000.0
2005-07-28 12:21:00,84.96,84.995,84.944,84.944,125400000.0
2005-07-28 12:22:00,84.985,85.024,84.985,85.003,189400001.0
2005-07-28 12:23:00,85.009,85.025,84.962,84.962,304399999.0
2005-07-28 12:24:00,84.952,84.966,84.925,84.925,366399995.0
2005-07-28 12:25:00,84.958,84.994,84.949,84.955,250300002.0
2005-07-28 12:26:00,84.962,84.992,84.949,84.949,217900001.0
2005-07-28 12:27:00,84.963,85.014,84.963,84.992,155799997.0
2005-07-28 12:28:00,84.981,85.024,84.962,84.962,250200000.0
2005-07-28 12:29:00,84.981,85.015,84.972,85.013,200700001.0
2005-07-28 12:30:00,84.966,84.987,84.954,84.976,167000001.0
2005-07-28 12:31:00,84.957,85.011,84.957,84.967,279599997.0
2005-07-28 12:32:00,84.962,85.044,84.962,85.036,247200000.0
2005-07-28 12:33:00,84.987,85.021,84.978,85.005,284900004.0
2005-07-28 12:34:00,84.989,84.989,84.965,84.969,234199997.0
2005-07-28 12:35:00,84.996,84.996,84.967,84.973,219200000.0
2005-07-28 12:36:00,84.993,84.995,84.957,84.981,235799997.0
2005-07-28 12:37:00,84.973,84.999,84.968,84.992,189999997.0
2005-07-28 12:38:00,85.002,85.011,84.956,84.964,139899998.0
2005-07-28 12:39:00,84.975,84.998,84.953,84.981,145299999.0
2005-07-28 12:40:00,84.953,85.0,84.952,84.982,207400001.0
2005-07-28 12:41:00,84.978,84.997,84.96,84.968,236099998.0
2005-07-28 12:42:00,84.98,85.018,84.972,84.976,163799997.0
2005-07-28 12:43:00,84.943,84.969,84.941,84.961,279499997.0
2005-07-28 12:44:00,84.956,84.982,84.938,84.96,155900002.0
2005-07-28 12:45:00,84.937,84.954,84.909,84.923,154000001.0
2005-07-28 12:46:00,84.905,84.965,84.896,84.928,191399997.0
2005-07-28 12:47:00,84.933,84.963,84.895,84.936,136599998.0
2005-07-28 12:48:00,84.936,84.938,84.901,84.901,155400000.0
2005-07-28 12:49:00,84.938,84.953,84.907,84.94,377500003.0
2005-07-28 12:50:00,84.903,84.92,84.9,84.92,192999998.0
2005-07-28 12:51:00,84.918,84.932,84.893,84.893,197700001.0
2005-07-28 12:52:00,84.883,84.913,84.873,84.913,159000000.0
2005-07-28 12:53:00,84.962,84.976,84.895,84.895,159399999.0
2005-07-28 12:54:00,84.908,84.95,84.895,84.917,240700000.0
2005-07-28 12:55:00,84.93,84.955,84.918,84.941,237399999.0
2005-07-28 12:56:00,84.937,84.953,84.906,84.906,113599999.0
2005-07-28 12:57:00,84.905,84.942,84.895,84.912,186200002.0
2005-07-28 12:58:00,84.889,84.905,84.874,84.885,149599996.0
2005-07-28 12:59:00,84.887,84.903,84.869,84.869,157800000.0
2005-07-28 13:00:00,84.835,84.874,84.835,84.874,70000000.0
2005-07-28 13:01:00,84.864,84.892,84.822,84.824,168400000.0
2005-07-28 13:02:00,84.79,84.833,84.78,84.822,236100003.0
2005-07-28 13:03:00,84.825,84.91,84.813,84.822,194200000.0
2005-07-28 13:04:00,84.832,84.86,84.822,84.842,189999999.0
2005-07-28 13:05:00,84.828,84.836,84.809,84.809,213800000.0
2005-07-28 13:06:00,84.828,84.844,84.809,84.831,328799995.0
2005-07-28 13:07:00,84.835,84.861,84.813,84.854,252500000.0
2005-07-28 13:08:00,84.855,84.876,84.825,84.838,188099998.0
2005-07-28 13:09:00,84.845,84.89,84.825,84.838,241500001.0
2005-07-28 13:10:00,84.827,84.861,84.821,84.855,210199999.0
2005-07-28 13:11:00,84.83,84.86,84.825,84.837,207799997.0
2005-07-28 13:12:00,84.854,84.854,84.802,84.834,285799993.0
2005-07-28 13:13:00,84.842,84.855,84.79,84.798,183200000.0
2005-07-28 13:14:00,84.795,84.843,84.786,84.843,161699998.0
2005-07-28 13:15:00,84.804,84.835,84.795,84.805,265600002.0
2005-07-28 13:16:00,84.808,84.845,84.799,84.821,234100001.0
2005-07-28 13:17:00,84.792,84.829,84.791,84.824,200799998.0
2005-07-28 13:18:00,84.822,84.859,84.814,84.843,160499998.0
2005-07-28 13:19:00,84.831,84.858,84.83,84.851,224700002.0
2005-07-28 13:20:00,84.855,84.883,84.838,84.883,104200000.0
2005-07-28 13:21:00,84.864,84.9,84.859,84.9,217300004.0
2005-07-28 13:22:00,84.887,84.91,84.887,84.91,141100001.0
2005-07-28 13:23:00,84.912,84.97,84.912,84.965,165999998.0
2005-07-28 13:24:00,84.93,84.976,84.93,84.976,244800000.0
2005-07-28 13:25:00,84.974,84.996,84.963,84.984,144500001.0
2005-07-28 13:26:00,84.978,84.992,84.965,84.984,102600000.0
2005-07-28 13:27:00,84.973,85.0,84.945,84.945,291999997.0
2005-07-28 13:28:00,84.931,84.96,84.931,84.952,148599997.0
2005-07-28 13:29:00,84.936,84.971,84.936,84.97,175700000.0
2005-07-28 13:30:00,84.952,84.978,84.937,84.937,159899999.0
2005-07-28 13:31:00,84.932,84.932,84.898,84.902,457399999.0
2005-07-28 13:32:00,84.923,84.923,84.896,84.896,169499998.0
2005-07-28 13:33:00,84.905,84.944,84.905,84.926,152899996.0
2005-07-28 13:34:00,84.932,84.949,84.909,84.909,281500000.0
2005-07-28 13:35:00,84.927,84.973,84.918,84.958,139500000.0
2005-07-28 13:36:00,84.981,84.985,84.959,84.959,268899998.0
2005-07-28 13:37:00,84.956,84.989,84.956,84.978,255500000.0
2005-07-28 13:38:00,84.959,85.006,84.959,84.981,175400001.0
2005-07-28 13:39:00,84.964,84.984,84.95,84.976,182199998.0
2005-07-28 13:40:00,84.974,84.995,84.962,84.982,258200000.0
2005-07-28 13:41:00,84.975,85.008,84.961,84.969,137500000.0
2005-07-28 13:42:00,84.966,84.971,84.939,84.939,268000001.0
2005-07-28 13:43:00,84.932,84.971,84.932,84.947,230400002.0
2005-07-28 13:44:00,84.936,84.986,84.936,84.955,193600000.0
2005-07-28 13:45:00,84.969,84.982,84.945,84.951,209299999.0
2005-07-28 13:46:00,84.982,84.993,84.929,84.929,209599998.0
2005-07-28 13:47:00,84.898,84.934,84.898,84.934,209699999.0
2005-07-28 13:48:00,84.932,84.962,84.914,84.926,244599998.0
2005-07-28 13:49:00,84.928,84.983,84.928,84.936,232700003.0
2005-07-28 13:50:00,84.905,84.948,84.905,84.948,229799998.0
2005-07-28 13:51:00,84.937,84.955,84.91,84.924,91000000.0
2005-07-28 13:52:00,84.909,84.928,84.899,84.923,325999994.0
2005-07-28 13:53:00,84.952,84.962,84.931,84.944,124400001.0
2005-07-28 13:54:00,84.955,84.966,84.934,84.934,120699998.0
2005-07-28 13:55:00,84.948,84.993,84.938,84.972,162399999.0
2005-07-28 13:56:00,84.981,84.994,84.958,84.983,146600001.0
2005-07-28 13:57:00,84.968,84.98,84.924,84.942,159499999.0
2005-07-28 13:58:00,84.949,84.993,84.937,84.973,250400000.0
2005-07-28 13:59:00,84.988,85.009,84.97,85.009,226300003.0
2005-07-28 14:00:00,85.01,85.044,84.998,85.023,171500000.0
2005-07-28 14:01:00,85.012,85.065,85.0,85.034,236199996.0
2005-07-28 14:02:00,85.049,85.077,85.031,85.031,107000001.0
2005-07-28 14:03:00,85.052,85.091,85.052,85.085,158299996.0
2005-07-28 14:04:00,85.057,85.102,85.052,85.077,144499998.0
2005-07-28 14:05:00,85.088,85.088,85.044,85.061,122500000.0
2005-07-28 14:06:00,85.028,85.064,85.014,85.038,354799999.0
2005-07-28 14:07:00,85.064,85.099,85.054,85.062,331300003.0
2005-07-28 14:08:00,85.088,85.101,85.05,85.05,177200000.0
2005-07-28 14:09:00,85.051,85.07,85.038,85.047,188700003.0
2005-07-28 14:10:00,85.046,85.094,85.046,85.059,198999999.0
2005-07-28 14:11:00,85.06,85.101,85.05,85.066,185199999.0
2005-07-28 14:12:00,85.054,85.085,85.047,85.067,218100001.0
2005-07-28 14:13:00,85.061,85.091,85.046,85.069,181100000.0
2005-07-28 14:14:00,85.087,85.088,85.051,85.062,212800001.0
2005-07-28 14:15:00,85.082,85.105,85.063,85.073,293400003.0
2005-07-28 14:16:00,85.074,85.109,85.063,85.072,176799999.0
2005-07-28 14:17:00,85.073,85.073,85.05,85.059,175399997.0
2005-07-28 14:18:00,85.042,85.067,85.033,85.054,94000000.0
2005-07-28 14:19:00,85.035,85.069,85.015,85.048,174899998.0
2005-07-28 14:20:00,85.072,85.094,85.039,85.039,133200001.0
2005-07-28 14:21:00,85.072,85.083,85.045,85.056,246600000.0
2005-07-28 14:22:00,85.065,85.077,85.044,85.057,121000000.0
2005-07-28 14:23:00,85.044,85.058,85.03,85.03,67400000.0
2005-07-28 14:24:00,85.03,85.072,85.022,85.045,291599997.0
2005-07-28 14:25:00,85.035,85.08,85.013,85.029,258499999.0
2005-07-28 14:26:00,85.037,85.041,84.986,84.986,148200000.0
2005-07-28 14:27:00,84.999,85.007,84.976,84.976,159700000.0
2005-07-28 14:28:00,85.018,85.065,85.01,85.013,112600001.0
2005-07-28 14:29:00,85.025,85.046,85.004,85.014,264900001.0
2005-07-28 14:30:00,85.002,85.065,85.002,85.012,304699999.0
2005-07-28 14:31:00,85.012,85.042,85.003,85.012,158300001.0
2005-07-28 14:32:00,85.021,85.046,84.999,85.015,133800000.0
2005-07-28 14:33:00,85.008,85.029,84.986,85.005,187200000.0
2005-07-28 14:34:00,85.015,85.036,84.994,84.994,177400002.0
2005-07-28 14:35:00,84.985,85.009,84.975,84.985,153100000.0
2005-07-28 14:36:00,84.981,85.016,84.963,84.992,219899996.0
2005-07-28 14:37:00,84.991,85.012,84.966,84.966,258400000.0
2005-07-28 14:38:00,84.959,84.987,84.959,84.983,161000001.0
2005-07-28 14:39:00,85.001,85.008,84.977,84.992,222400003.0
2005-07-28 14:40:00,84.983,85.0,84.968,84.983,235199998.0
2005-07-28 14:41:00,84.963,84.997,84.942,84.986,103100000.0
2005-07-28 14:42:00,84.995,85.055,84.99,84.992,246800001.0
2005-07-28 14:43:00,85.012,85.026,84.974,84.974,120899999.0
2005-07-28 14:44:00,84.995,85.018,84.987,85.005,265500002.0
2005-07-28 14:45:00,84.985,84.999,84.954,84.954,206799999.0
2005-07-28 14:46:00,84.968,85.003,84.968,84.989,155000003.0
2005-07-28 14:47:00,84.978,84.989,84.951,84.954,247400001.0
2005-07-28 14:48:00,84.959,84.992,84.954,84.975,292400002.0
2005-07-28 14:49:00,84.974,85.011,84.974,84.991,132599999.0
2005-07-28 14:50:00,84.993,85.02,84.993,85.008,136100000.0
2005-07-28 14:51:00,85.005,85.019,84.975,84.98,193099999.0
2005-07-28 14:52:00,85.014,85.026,84.983,84.985,221599999.0
2005-07-28 14:53:00,85.034,85.052,85.002,85.002,213900002.0
2005-07-28 14:54:00,84.996,85.049,84.995,85.045,135600002.0
2005-07-28 14:55:00,84.984,85.014,84.981,85.0,136199998.0
2005-07-28 14:56:00,84.977,85.013,84.962,84.993,190200003.0
2005-07-28 14:57:00,84.961,84.995,84.95,84.961,220300000.0
2005-07-28 14:58:00,84.951,84.969,84.938,84.95,164199998.0
2005-07-28 14:59:00,84.931,84.983,84.931,84.975,139799999.0
2005-07-28 15:00:00,84.944,84.987,84.944,84.987,150499999.0
2005-07-28 15:01:00,84.986,85.029,84.974,84.992,301100000.0
2005-07-28 15:02:00,84.989,85.004,84.972,84.996,268899994.0
2005-07-28 15:03:00,85.001,85.049,84.998,85.013,246299993.0
2005-07-28 15:04:00,85.019,85.036,84.975,84.975,140400000.0
2005-07-28 15:05:00,84.988,85.02,84.978,84.989,198900002.0
2005-07-28 15:06:00,84.975,84.99,84.963,84.979,169000001.0
2005-07-28 15:07:00,84.989,85.015,84.956,84.981,154999999.0
2005-07-28 15:08:00,84.98,85.05,84.98,85.013,168400000.0
2005-07-28 15:09:00,84.954,84.994,84.94,84.966,216399998.0
2005-07-28 15:10:00,84.974,85.003,84.957,84.967,235499997.0
2005-07-28 15:11:00,84.949,84.972,84.934,84.97,279400004.0
2005-07-28 15:12:00,84.944,84.973,84.944,84.973,237799996.0
2005-07-28 15:13:00,84.974,85.007,84.949,84.949,232700000.0
2005-07-28 15:14:00,84.952,84.973,84.948,84.965,169599999.0
2005-07-28 15:15:00,84.956,84.964,84.93,84.93,160299997.0
2005-07-28 15:16:00,84.953,84.967,84.932,84.944,157799999.0
2005-07-28 15:17:00,84.93,84.973,84.926,84.963,147100001.0
2005-07-28 15:18:00,84.952,84.965,84.934,84.956,261100004.0
2005-07-28 15:19:00,84.94,84.975,84.94,84.974,247000004.0
2005-07-28 15:20:00,85.006,85.006,84.959,84.976,175100001.0
2005-07-28 15:21:00,84.999,85.023,84.959,84.961,122600001.0
2005-07-28 15:22:00,84.933,84.941,84.905,84.915,266999998.0
2005-07-28 15:23:00,84.933,84.959,84.928,84.938,129600000.0
2005-07-28 15:24:00,84.921,84.921,84.893,84.895,193899999.0
2005-07-28 15:25:00,84.928,84.954,84.914,84.925,223400004.0
2005-07-28 15:26:00,84.903,84.931,84.902,84.912,209299997.0
2005-07-28 15:27:00,84.909,84.933,84.895,84.918,129300000.0
2005-07-28 15:28:00,84.923,84.962,84.917,84.931,167200000.0
2005-07-28 15:29:00,84.934,84.946,84.894,84.924,211899999.0
2005-07-28 15:30:00,84.908,84.916,84.89,84.895,230099996.0
2005-07-28 15:31:00,84.91,84.941,84.91,84.932,151999998.0
2005-07-28 15:32:00,84.922,84.931,84.905,84.925,195099999.0
2005-07-28 15:33:00,84.935,84.955,84.903,84.926,286599993.0
2005-07-28 15:34:00,84.928,84.965,84.912,84.925,214499998.0
2005-07-28 15:35:00,84.92,84.965,84.92,84.94,110499999.0
2005-07-28 15:36:00,84.925,84.95,84.912,84.922,183200001.0
2005-07-28 15:37:00,84.908,84.935,84.89,84.89,136099996.0
2005-07-28 15:38:00,84.899,84.944,84.899,84.924,152699999.0
2005-07-28 15:39:00,84.892,84.928,84.892,84.918,166000000.0
2005-07-28 15:40:00,84.925,84.966,84.919,84.919,179800000.0
2005-07-28 15:41:00,84.915,84.956,84.905,84.92,130000000.0
2005-07-28 15:42:00,84.934,84.945,84.893,84.902,191499999.0
2005-07-28 15:43:00,84.878,84.9,84.858,84.871,353299998.0
2005-07-28 15:44:00,84.87,84.891,84.848,84.848,226900000.0
2005-07-28 15:45:00,84.885,84.892,84.851,84.851,226599999.0
2005-07-28 15:46:00,84.883,84.936,84.881,84.892,312599998.0
2005-07-28 15:47:00,84.874,84.921,84.869,84.896,151700000.0
2005-07-28 15:48:00,84.885,84.922,84.885,84.898,178400000.0
2005-07-28 15:49:00,84.907,84.944,84.901,84.901,178699999.0
2005-07-28 15:50:00,84.889,84.94,84.888,84.92,225500001.0
2005-07-28 15:51:00,84.914,84.963,84.905,84.963,205199998.0
2005-07-28 15:52:00,84.941,84.941,84.904,84.92,196100000.0
2005-07-28 15:53:00,84.946,84.952,84.927,84.927,221699999.0
2005-07-28 15:54:00,84.965,84.966,84.893,84.893,148000000.0
2005-07-28 15:55:00,84.87,84.906,84.869,84.869,224500003.0
2005-07-28 15:56:00,84.865,84.902,84.865,84.901,84700000.0
2005-07-28 15:57:00,84.902,84.922,84.881,84.916,236300001.0
2005-07-28 15:58:00,84.891,84.891,84.864,84.864,142000001.0
2005-07-28 15:59:00,84.861,84.884,84.839,84.862,173399999.0
2005-07-28 16:00:00,84.879,84.911,84.874,84.896,382399996.0
2005-07-28 16:01:00,84.906,84.908,84.86,84.868,220799999.0
2005-07-28 16:02:00,84.863,84.9,84.86,84.87,127400000.0
2005-07-28 16:03:00,84.883,84.914,84.871,84.89,89800000.0
2005-07-28 16:04:00,84.889,84.905,84.875,84.892,211599999.0
2005-07-28 16:05:00,84.895,84.921,84.885,84.921,193000001.0
2005-07-28 16:06:00,84.923,84.95,84.91,84.919,90500000.0
2005-07-28 16:07:00,84.926,84.975,84.925,84.975,166900000.0
2005-07-28 16:08:00,84.949,84.964,84.933,84.949,204799996.0
2005-07-28 16:09:00,84.946,84.946,84.916,84.929,244699998.0
2005-07-28 16:10:00,84.948,84.95,84.928,84.931,115899997.0
2005-07-28 16:11:00,84.941,84.965,84.925,84.957,191100001.0
2005-07-28 16:12:00,84.953,84.987,84.947,84.966,87600001.0
2005-07-28 16:13:00,84.94,84.967,84.94,84.957,288199996.0
2005-07-28 16:14:00,84.965,85.007,84.947,84.963,227299996.0
2005-07-28 16:15:00,84.977,84.99,84.961,84.963,185900001.0
2005-07-28 16:16:00,84.964,84.993,84.964,84.993,166400000.0
2005-07-28 16:17:00,84.99,84.99,84.939,84.963,269099999.0
2005-07-28 16:18:00,84.958,84.989,84.939,84.951,203800002.0
2005-07-28 16:19:00,84.94,84.967,84.94,84.962,108999999.0
2005-07-28 16:20:00,84.947,84.975,84.941,84.952,219899998.0
2005-07-28 16:21:00,84.957,84.97,84.935,84.936,195599998.0
2005-07-28 16:22:00,84.963,85.004,84.947,84.947,212200000.0
2005-07-28 16:23:00,84.948,84.984,84.935,84.935,215099999.0
2005-07-28 16:24:00,84.953,84.972,84.931,84.932,217499999.0
2005-07-28 16:25:00,84.965,84.985,84.915,84.93,250299998.0
2005-07-28 16:26:00,84.926,84.957,84.903,84.937,189400003.0
2005-07-28 16:27:00,84.953,84.98,84.942,84.964,312800001.0
2005-07-28 16:28:00,84.941,84.981,84.926,84.937,197199998.0
2005-07-28 16:29:00,84.938,84.972,84.925,84.929,125100000.0
2005-07-28 16:30:00,84.907,84.941,84.9,84.932,211899999.0
2005-07-28 16:31:00,84.931,84.973,84.922,84.923,166100000.0
2005-07-28 16:32:00,84.92,84.94,84.91,84.94,264499999.0
2005-07-28 16:33:00,84.949,84.979,84.94,84.959,191600001.0
2005-07-28 16:34:00,84.952,84.968,84.927,84.94,158799999.0
2005-07-28 16:35:00,84.939,84.987,84.939,84.981,58400000.0
2005-07-28 16:36:00,84.943,84.978,84.922,84.933,146500003.0
2005-07-28 16:37:00,84.943,84.972,84.923,84.937,212800000.0
2005-07-28 16:38:00,84.95,84.984,84.937,84.96,134299998.0
2005-07-28 16:39:00,84.988,85.015,84.972,84.972,177500002.0
2005-07-28 16:40:00,84.965,84.993,84.957,84.977,238500003.0
2005-07-28 16:41:00,84.953,84.975,84.945,84.948,159600001.0
2005-07-28 16:42:00,84.94,84.978,84.94,84.972,246299998.0
2005-07-28 16:43:00,84.984,85.022,84.972,85.003,218500001.0
2005-07-28 16:44:00,84.973,85.02,84.971,84.973,209900004.0
2005-07-28 16:45:00,84.976,85.013,84.97,84.988,208000001.0
2005-07-28 16:46:00,84.973,85.007,84.973,85.007,198299999.0
2005-07-28 16:47:00,85.0,85.03,84.996,85.013,237599999.0
2005-07-28 16:48:00,85.002,85.027,84.995,85.012,319100000.0
2005-07-28 16:49:00,85.016,85.034,84.995,84.995,257200001.0
2005-07-28 16:50:00,84.995,85.026,84.971,84.995,166299999.0
2005-07-28 16:51:00,84.993,84.993,84.967,84.97,221399998.0
2005-07-28 16:52:00,84.96,84.992,84.954,84.965,216899999.0
2005-07-28 16:53:00,84.95,84.988,84.943,84.968,159800000.0
2005-07-28 16:54:00,84.968,85.003,84.952,84.976,227600001.0
2005-07-28 16:55:00,84.99,85.013,84.967,84.967,151899999.0
2005-07-28 16:56:00,84.988,85.029,84.988,85.018,193900000.0
2005-07-28 16:57:00,84.993,85.002,84.968,84.986,274899997.0
2005-07-28 16:58:00,84.996,84.996,84.969,84.974,215700001.0
2005-07-28 16:59:00,85.002,85.027,84.975,84.975,200199998.0
2005-07-28 17:00:00,84.999,85.01,84.982,84.995,181300003.0
2005-07-28 17:01:00,85.005,85.014,84.965,84.965,190899998.0
2005-07-28 17:02:00,84.994,85.01,84.987,85.002,185300002.0
2005-07-28 17:03:00,85.006,85.021,84.98,84.981,193000002.0
2005-07-28 17:04:00,84.986,85.036,84.975,85.005,133700000.0
2005-07-28 17:05:00,84.995,85.035,84.992,85.012,163299999.0
2005-07-28 17:06:00,85.007,85.038,84.984,84.984,103099999.0
2005-07-28 17:07:00,84.988,85.027,84.981,84.994,156300001.0
2005-07-28 17:08:00,84.992,85.037,84.98,85.025,202899999.0
2005-07-28 17:09:00,84.998,85.039,84.971,84.994,222400000.0
2005-07-28 17:10:00,85.008,85.029,84.987,85.002,206200000.0
2005-07-28 17:11:00,84.986,85.039,84.983,85.033,227200000.0
2005-07-28 17:12:00,85.032,85.042,84.997,84.997,211899998.0
2005-07-28 17:13:00,85.019,85.051,85.003,85.028,230900006.0
2005-07-28 17:14:00,84.978,85.04,84.971,85.04,123600000.0
2005-07-28 17:15:00,85.008,85.057,85.008,85.051,176000000.0
2005-07-28 17:16:00,85.021,85.055,85.014,85.025,245099999.0
2005-07-28 17:17:00,85.029,85.053,85.007,85.024,175599998.0
2005-07-28 17:18:00,85.068,85.068,85.038,85.055,131200001.0
2005-07-28 17:19:00,85.082,85.106,85.044,85.044,273700001.0
2005-07-28 17:20:00,85.052,85.082,85.042,85.055,184300003.0
2005-07-28 17:21:00,85.07,85.133,85.066,85.117,226400001.0
2005-07-28 17:22:00,85.145,85.147,85.122,85.133,147899998.0
2005-07-28 17:23:00,85.145,85.154,85.127,85.13,182000001.0
2005-07-28 17:24:00,85.105,85.151,85.103,85.119,185299999.0
2005-07-28 17:25:00,85.102,85.126,85.096,85.113,222600002.0
2005-07-28 17:26:00,85.094,85.126,85.092,85.1,160300000.0
2005-07-28 17:27:00,85.113,85.133,85.093,85.123,257899997.0
2005-07-28 17:28:00,85.099,85.129,85.09,85.099,130500001.0
2005-07-28 17:29:00,85.079,85.105,85.052,85.072,168399999.0
2005-07-28 17:30:00,85.095,85.11,85.06,85.061,215800002.0
2005-07-28 17:31:00,85.058,85.082,85.037,85.051,146500000.0
2005-07-28 17:32:00,85.027,85.04,85.004,85.035,224499998.0
2005-07-28 17:33:00,85.02,85.02,84.962,84.983,202600000.0
2005-07-28 17:34:00,85.006,85.039,85.0,85.012,235000002.0
2005-07-28 17:35:00,84.981,85.0,84.954,84.975,221699999.0
2005-07-28 17:36:00,84.97,84.977,84.95,84.964,236199997.0
2005-07-28 17:37:00,84.983,84.984,84.956,84.971,183000000.0
2005-07-28 17:38:00,84.984,85.038,84.98,85.038,214700001.0
2005-07-28 17:39:00,85.045,85.045,85.004,85.016,145900000.0
2005-07-28 17:40:00,85.041,85.06,85.019,85.027,148700001.0
2005-07-28 17:41:00,85.0,85.046,84.975,85.002,336699997.0
2005-07-28 17:42:00,85.025,85.055,85.005,85.01,221200003.0
2005-07-28 17:43:00,84.991,84.999,84.964,84.978,194300000.0
2005-07-28 17:44:00,84.994,85.005,84.949,84.987,194000000.0
2005-07-28 17:45:00,85.004,85.026,84.982,84.982,225199995.0
2005-07-28 17:46:00,84.993,85.021,84.991,85.01,236299999.0
2005-07-28 17:47:00,85.012,85.042,84.998,85.001,185499998.0
2005-07-28 17:48:00,84.982,85.018,84.979,84.996,228600002.0
2005-07-28 17:49:00,85.007,85.021,84.975,84.979,172600001.0
2005-07-28 17:50:00,85.02,85.035,84.987,85.007,149499999.0
2005-07-28 17:51:00,85.0,85.029,84.981,84.984,232999998.0
2005-07-28 17:52:00,84.994,85.029,84.986,85.015,161599999.0
2005-07-28 17:53:00,85.024,85.042,84.999,85.012,231899998.0
2005-07-28 17:54:00,85.022,85.056,85.009,85.009,248599996.0
2005-07-28 17:55:00,85.018,85.093,85.018,85.07,221499998.0
2005-07-28 17:56:00,85.008,85.06,85.003,85.04,131600000.0
2005-07-28 17:57:00,85.065,85.073,85.025,85.025,148099999.0
2005-07-28 17:58:00,85.023,85.066,85.01,85.027,193400000.0
2005-07-28 17:59:00,85.033,85.062,85.015,85.015,201099999.0
2005-07-28 18:00:00,84.965,85.051,84.965,85.049,259800002.0
2005-07-28 18:01:00,84.995,85.03,84.99,85.006,1097499987.0
2005-07-28 18:02:00,85.002,85.02,84.973,84.973,2044399993.0
2005-07-28 18:03:00,85.02,85.08,84.99,84.99,1577699991.0
2005-07-28 18:04:00,85.03,85.099,85.03,85.035,1577699991.0
2005-07-28 18:05:00,85.06,85.15,85.02,85.07,1844699994.0
2005-07-28 18:06:00,85.105,85.15,85.093,85.15,1844699994.0
2005-07-28 18:07:00,85.134,85.178,85.12,85.133,2017999993.0
2005-07-28 18:08:00,85.123,85.132,85.084,85.096,1954899987.0
2005-07-28 18:09:00,85.094,85.135,85.094,85.11,1553200010.0
2005-07-28 18:10:00,85.11,85.13,85.074,85.083,1750899999.0
2005-07-28 18:11:00,85.075,85.109,85.029,85.078,1049300002.0
2005-07-28 18:12:00,85.064,85.089,85.008,85.085,1148199998.0
2005-07-28 18:13:00,85.082,85.083,85.036,85.039,1326800000.0
2005-07-28 18:14:00,85.046,85.066,85.029,85.055,1628700009.0
2005-07-28 18:15:00,85.066,85.083,85.039,85.039,2055799994.0
2005-07-28 18:16:00,85.074,85.093,85.03,85.033,1920700000.0
2005-07-28 18:17:00,85.031,85.07,85.031,85.047,675999999.0
2005-07-28 18:18:00,85.067,85.102,85.043,85.064,1078299986.0
2005-07-28 18:19:00,85.031,85.053,85.017,85.042,2070399994.0
2005-07-28 18:20:00,85.053,85.086,85.024,85.044,1459500001.0
2005-07-28 18:21:00,85.067,85.105,85.05,85.095,1639399998.0
2005-07-28 18:22:00,85.067,85.082,85.04,85.057,1478300001.0
2005-07-28 18:23:00,85.12,85.17,85.07,85.09,1843999991.0
2005-07-28 18:24:00,85.027,85.06,85.021,85.041,1843999991.0
2005-07-28 18:25:00,85.08,85.16,85.03,85.06,1522999994.0
2005-07-28 18:26:00,84.986,85.01,84.971,84.98,1522999994.0
2005-07-28 18:27:00,85.026,85.057,84.986,84.987,1179900004.0
2005-07-28 18:28:00,85.016,85.031,84.985,85.018,940799997.0
2005-07-28 18:29:00,85.025,85.05,85.003,85.017,1304899990.0
2005-07-28 18:30:00,84.994,85.013,84.979,84.998,762599996.0
2005-07-28 18:31:00,85.025,85.066,85.006,85.006,1294599992.0
2005-07-28 18:32:00,85.009,85.071,84.989,85.07,1733499995.0
2005-07-28 18:33:00,85.048,85.082,85.036,85.068,1859899985.0
2005-07-28 18:34:00,85.085,85.108,85.077,85.091,1743999993.0
2005-07-28 18:35:00,85.106,85.144,85.086,85.142,1767500000.0
2005-07-28 18:36:00,85.093,85.139,85.088,85.092,1791499986.0
2005-07-28 18:37:00,85.081,85.093,85.054,85.09,987899997.0
2005-07-28 18:38:00,85.106,85.138,85.07,85.101,757499994.0
2005-07-28 18:39:00,85.112,85.171,85.112,85.123,433999994.0
2005-07-28 18:40:00,85.132,85.147,85.118,85.143,827800001.0
2005-07-28 18:41:00,85.142,85.142,85.051,85.051,745199994.0
2005-07-28 18:42:00,85.058,85.109,85.058,85.08,655899998.0
2005-07-28 18:43:00,85.095,85.118,85.078,85.079,1460799994.0
2005-07-28 18:44:00,85.064,85.086,85.029,85.047,769099998.0
2005-07-28 18:45:00,85.039,85.118,85.036,85.049,1014099998.0
2005-07-28 18:46:00,85.041,85.102,85.041,85.058,611499997.0
2005-07-28 18:47:00,85.07,85.096,85.041,85.065,460600000.0
2005-07-28 18:48:00,85.06,85.097,85.05,85.08,669799996.0
2005-07-28 18:49:00,85.072,85.125,85.072,85.091,725099998.0
2005-07-28 18:50:00,85.096,85.131,85.061,85.061,997299997.0
2005-07-28 18:51:00,85.059,85.088,85.042,85.047,372299999.0
2005-07-28 18:52:00,85.072,85.127,85.072,85.089,1018899994.0
2005-07-28 18:53:00,85.104,85.154,85.097,85.1,851600002.0
2005-07-28 18:54:00,85.118,85.18,85.101,85.157,894199996.0
2005-07-28 18:55:00,85.127,85.132,85.099,85.107,999899994.0
2005-07-28 18:56:00,85.119,85.136,85.094,85.102,704799991.0
2005-07-28 18:57:00,85.107,85.157,85.107,85.137,309600002.0
2005-07-28 18:58:00,85.128,85.159,85.108,85.157,1237599992.0
2005-07-28 18:59:00,85.163,85.2,85.152,85.152,928799994.0
2005-07-28 19:00:00,85.185,85.207,85.156,85.156,738600000.0
2005-07-28 19:01:00,85.157,85.201,85.131,85.144,584399997.0
2005-07-28 19:02:00,85.153,85.208,85.142,85.178,273600000.0
2005-07-28 19:03:00,85.164,85.222,85.151,85.183,700699999.0
2005-07-28 19:04:00,85.177,85.222,85.164,85.176,599899999.0
2005-07-28 19:05:00,85.183,85.227,85.171,85.193,388999997.0
2005-07-28 19:06:00,85.239,85.264,85.205,85.22,507199995.0
2005-07-28 19:07:00,85.225,85.236,85.206,85.22,799900002.0
2005-07-28 19:08:00,85.228,85.243,85.178,85.196,963499991.0
2005-07-28 19:09:00,85.183,85.221,85.183,85.221,549000002.0
2005-07-28 19:10:00,85.212,85.235,85.202,85.228,622699994.0
2005-07-28 19:11:00,85.216,85.253,85.213,85.228,157500001.0
2005-07-28 19:12:00,85.222,85.261,85.216,85.222,274099998.0
2005-07-28 19:13:00,85.233,85.273,85.204,85.222,384400001.0
2005-07-28 19:14:00,85.243,85.247,85.215,85.22,454300002.0
2005-07-28 19:15:00,85.234,85.258,85.205,85.211,662700001.0
2005-07-28 19:16:00,85.2,85.245,85.192,85.203,273700003.0
2005-07-28 19:17:00,85.212,85.266,85.212,85.218,638600000.0
2005-07-28 19:18:00,85.232,85.252,85.189,85.202,350800000.0
2005-07-28 19:19:00,85.207,85.237,85.198,85.207,615599999.0
2005-07-28 19:20:00,85.218,85.222,85.179,85.179,272800001.0
2005-07-28 19:21:00,85.186,85.214,85.175,85.206,231300001.0
2005-07-28 19:22:00,85.182,85.237,85.147,85.193,363399999.0
2005-07-28 19:23:00,85.199,85.215,85.182,85.198,1487800001.0
2005-07-28 19:24:00,85.18,85.218,85.169,85.182,600299999.0
2005-07-28 19:25:00,85.204,85.231,85.167,85.167,982099999.0
2005-07-28 19:26:00,85.186,85.233,85.178,85.184,1407999995.0
2005-07-28 19:27:00,85.197,85.223,85.157,85.185,967200002.0
2005-07-28 19:28:00,85.176,85.2,85.149,85.173,649099991.0
2005-07-28 19:29:00,85.149,85.176,85.142,85.172,608199998.0
2005-07-28 19:30:00,85.184,85.218,85.166,85.166,791799994.0
2005-07-28 19:31:00,85.166,85.218,85.152,85.171,564500004.0
2005-07-28 19:32:00,85.182,85.224,85.167,85.186,740499997.0
2005-07-28 19:33:00,85.204,85.229,85.172,85.179,549199994.0
2005-07-28 19:34:00,85.222,85.222,85.158,85.158,928699997.0
2005-07-28 19:35:00,85.173,85.205,85.147,85.156,626599996.0
2005-07-28 19:36:00,85.16,85.213,85.14,85.14,496299993.0
2005-07-28 19:37:00,85.128,85.173,85.128,85.155,253500002.0
2005-07-28 19:38:00,85.13,85.168,85.114,85.114,993399999.0
2005-07-28 19:39:00,85.116,85.149,85.093,85.113,949000000.0
2005-07-28 19:40:00,85.157,85.193,85.124,85.124,599299999.0
2005-07-28 19:41:00,85.109,85.157,85.092,85.124,838700008.0
2005-07-28 19:42:00,85.116,85.162,85.106,85.131,564799998.0
2005-07-28 19:43:00,85.124,85.17,85.11,85.138,414000003.0
2005-07-28 19:44:00,85.14,85.164,85.118,85.12,562200000.0
2005-07-28 19:45:00,85.099,85.176,85.099,85.138,433600000.0
2005-07-28 19:46:00,85.097,85.135,85.082,85.106,439000001.0
2005-07-28 19:47:00,85.106,85.146,85.081,85.09,260199998.0
2005-07-28 19:48:00,85.104,85.131,85.081,85.114,815700001.0
2005-07-28 19:49:00,85.114,85.142,85.07,85.085,696500002.0
2005-07-28 19:50:00,85.083,85.128,85.071,85.094,452399995.0
2005-07-28 19:51:00,85.076,85.098,85.07,85.096,289599998.0
2005-07-28 19:52:00,85.081,85.141,85.081,85.092,602899999.0
2005-07-28 19:53:00,85.099,85.135,85.077,85.077,631500001.0
2005-07-28 19:54:00,85.086,85.126,85.059,85.059,680600001.0
2005-07-28 19:55:00,85.054,85.071,85.033,85.053,444499998.0
2005-07-28 19:56:00,85.041,85.092,85.039,85.049,420200006.0
2005-07-28 19:57:00,85.05,85.093,85.032,85.068,358599999.0
2005-07-28 19:58:00,85.052,85.121,85.052,85.096,756400007.0
2005-07-28 19:59:00,85.071,85.11,85.054,85.054,812300002.0
2005-07-28 20:00:00,85.044,85.107,85.041,85.087,408399994.0
2005-07-28 20:01:00,85.085,85.133,85.067,85.101,509799997.0
2005-07-28 20:02:00,85.101,85.101,85.048,85.048,710399996.0
2005-07-28 20:03:00,85.053,85.113,85.053,85.077,339500003.0
2005-07-28 20:04:00,85.081,85.111,85.043,85.092,392999999.0
2005-07-28 20:05:00,85.089,85.093,85.04,85.054,526799995.0
2005-07-28 20:06:00,85.049,85.104,85.042,85.054,1006699994.0
2005-07-28 20:07:00,85.051,85.102,85.04,85.078,733199996.0
2005-07-28 20:08:00,85.036,85.084,85.032,85.041,496500005.0
2005-07-28 20:09:00,85.086,85.086,85.029,85.032,535500001.0
2005-07-28 20:10:00,85.041,85.081,85.022,85.039,772699993.0
2005-07-28 20:11:00,85.053,85.075,85.041,85.072,689200003.0
2005-07-28 20:12:00,85.108,85.132,85.075,85.096,1326700004.0
2005-07-28 20:13:00,85.105,85.124,85.053,85.091,632199993.0
2005-07-28 20:14:00,85.074,85.131,85.07,85.07,475899998.0
2005-07-28 20:15:00,85.042,85.081,85.029,85.044,829799998.0
2005-07-28 20:16:00,85.06,85.075,85.018,85.018,669699997.0
2005-07-28 20:17:00,85.046,85.08,85.031,85.035,296499998.0
2005-07-28 20:18:00,85.049,85.083,85.043,85.067,255300001.0
2005-07-28 20:19:00,85.069,85.102,85.04,85.047,280400001.0
2005-07-28 20:20:00,85.054,85.102,85.047,85.072,756299999.0
2005-07-28 20:21:00,85.067,85.108,85.05,85.052,635299998.0
2005-07-28 20:22:00,85.077,85.091,85.039,85.052,857499999.0
2005-07-28 20:23:00,85.066,85.114,85.047,85.05,553099996.0
2005-07-28 20:24:00,85.027,85.077,85.027,85.057,441299999.0
2005-07-28 20:25:00,85.059,85.117,85.051,85.059,538500001.0
2005-07-28 20:26:00,85.059,85.121,85.045,85.057,483099997.0
2005-07-28 20:27:00,85.066,85.125,85.055,85.083,314899997.0
2005-07-28 20:28:00,85.066,85.12,85.065,85.087,1004799999.0
2005-07-28 20:29:00,85.083,85.129,85.07,85.073,1576599991.0
2005-07-28 20:30:00,85.088,85.149,85.068,85.09,1296399996.0
2005-07-28 20:31:00,85.098,85.132,85.08,85.096,1069300002.0
2005-07-28 20:32:00,85.086,85.117,85.068,85.109,919199998.0
2005-07-28 20:33:00,85.085,85.142,85.078,85.098,644400001.0
2005-07-28 20:34:00,85.108,85.114,85.068,85.068,404600002.0
2005-07-28 20:35:00,85.096,85.111,85.066,85.066,443500000.0
2005-07-28 20:36:00,85.081,85.107,85.075,85.107,373799996.0
2005-07-28 20:37:00,85.102,85.169,85.099,85.125,636099995.0
2005-07-28 20:38:00,85.127,85.168,85.106,85.125,885899998.0
2005-07-28 20:39:00,85.116,85.136,85.099,85.109,527799995.0
2005-07-28 20:40:00,85.113,85.136,85.097,85.135,1408699992.0
2005-07-28 20:41:00,85.134,85.134,85.085,85.105,942499996.0
2005-07-28 20:42:00,85.114,85.18,85.114,85.157,887799992.0
2005-07-28 20:43:00,85.127,85.149,85.113,85.126,939299997.0
2005-07-28 20:44:00,85.166,85.17,85.137,85.153,866899998.0
2005-07-28 20:45:00,85.162,85.163,85.128,85.147,645199998.0
2005-07-28 20:46:00,85.149,85.178,85.146,85.163,677200003.0
2005-07-28 20:47:00,85.178,85.215,85.14,85.171,1045699995.0
2005-07-28 20:48:00,85.167,85.207,85.137,85.172,664699998.0
2005-07-28 20:49:00,85.167,85.205,85.138,85.159,341599999.0
2005-07-28 20:50:00,85.115,85.191,85.099,85.134,1051800000.0
2005-07-28 20:51:00,85.16,85.189,85.137,85.151,421999995.0
2005-07-28 20:52:00,85.138,85.185,85.123,85.139,351200001.0
2005-07-28 20:53:00,85.158,85.181,85.119,85.133,1293999994.0
2005-07-28 20:54:00,85.092,85.17,85.092,85.13,555099994.0
2005-07-28 20:55:00,85.119,85.172,85.114,85.165,1425699997.0
2005-07-28 20:56:00,85.13,85.194,85.13,85.157,691900001.0
2005-07-28 20:57:00,85.118,85.169,85.11,85.125,856499994.0
2005-07-28 20:58:00,85.124,85.181,85.111,85.118,1143299996.0
2005-07-28 20:59:00,85.129,85.174,85.114,85.136,988799989.0
2005-07-28 21:00:00,85.133,85.15,85.119,85.142,1427500000.0
2005-07-28 21:01:00,85.172,85.188,85.125,85.125,1034599995.0
2005-07-28 21:02:00,85.149,85.2,85.122,85.131,491300002.0
2005-07-28 21:03:00,85.143,85.18,85.121,85.15,408099998.0
2005-07-28 21:04:00,85.107,85.128,85.078,85.078,447499999.0
2005-07-28 21:05:00,85.086,85.157,85.086,85.121,741199992.0
2005-07-28 21:06:00,85.109,85.158,85.093,85.093,634900000.0
2005-07-28 21:07:00,85.093,85.168,85.093,85.14,782399999.0
2005-07-28 21:08:00,85.179,85.179,85.089,85.089,805300003.0
2005-07-28 21:09:00,85.093,85.162,85.093,85.112,285199997.0
2005-07-28 21:10:00,85.115,85.208,85.115,85.201,651800003.0
2005-07-28 21:11:00,85.131,85.193,85.126,85.139,565900001.0
2005-07-28 21:12:00,85.148,85.17,85.13,85.13,268000002.0
2005-07-28 21:13:00,85.133,85.173,85.114,85.117,376200003.0
2005-07-28 21:14:00,85.118,85.17,85.118,85.132,743100000.0
2005-07-28 21:15:00,85.169,85.184,85.096,85.13,907299995.0
2005-07-28 21:16:00,85.116,85.188,85.114,85.129,903999999.0
2005-07-28 21:17:00,85.135,85.2,85.109,85.116,915100005.0
2005-07-28 21:18:00,85.16,85.207,85.131,85.173,721100000.0
2005-07-28 21:19:00,85.157,85.208,85.15,85.162,816799999.0
2005-07-28 21:20:00,85.146,85.203,85.136,85.158,1311900001.0
2005-07-28 21:21:00,85.161,85.21,85.148,85.167,836499994.0
2005-07-28 21:22:00,85.17,85.211,85.135,85.158,1096399999.0
2005-07-28 21:23:00,85.135,85.191,85.135,85.183,823799996.0
2005-07-28 21:24:00,85.132,85.177,85.131,85.158,865099995.0
2005-07-28 21:25:00,85.161,85.183,85.125,85.161,1052699995.0
2005-07-28 21:26:00,85.137,85.192,85.137,85.157,408900002.0
2005-07-28 21:27:00,85.153,85.201,85.134,85.176,500299995.0
2005-07-28 21:28:00,85.132,85.185,85.132,85.147,326500001.0
2005-07-28 21:29:00,85.151,85.222,85.145,85.202,693400002.0
2005-07-28 21:30:00,85.174,85.211,85.14,85.142,350799997.0
2005-07-28 21:31:00,85.148,85.172,85.126,85.161,242100000.0
2005-07-28 21:32:00,85.168,85.206,85.152,85.154,323999997.0
2005-07-28 21:33:00,85.135,85.148,85.102,85.13,454499999.0
2005-07-28 21:34:00,85.154,85.18,85.129,85.177,206200002.0
2005-07-28 21:35:00,85.108,85.179,85.108,85.111,400900000.0
2005-07-28 21:36:00,85.135,85.183,85.12,85.14,476399996.0
2005-07-28 21:37:00,85.181,85.185,85.128,85.143,727299995.0
2005-07-28 21:38:00,85.126,85.162,85.116,85.129,123300000.0
2005-07-28 21:39:00,85.117,85.158,85.109,85.144,261600000.0
2005-07-28 21:40:00,85.111,85.174,85.111,85.133,440300000.0
2005-07-28 21:41:00,85.177,85.193,85.148,85.16,336799999.0
2005-07-28 21:42:00,85.157,85.182,85.137,85.151,398199999.0
2005-07-28 21:43:00,85.156,85.179,85.126,85.146,252999997.0
2005-07-28 21:44:00,85.126,85.181,85.114,85.141,918599999.0
2005-07-28 21:45:00,85.148,85.184,85.133,85.15,518499999.0
2005-07-28 21:46:00,85.146,85.189,85.138,85.142,253600000.0
2005-07-28 21:47:00,85.14,85.14,85.108,85.108,462200000.0
2005-07-28 21:48:00,85.101,85.175,85.099,85.125,742299996.0
2005-07-28 21:49:00,85.091,85.135,85.078,85.113,289799997.0
2005-07-28 21:50:00,85.086,85.114,85.075,85.076,186100002.0
2005-07-28 21:51:00,85.104,85.133,85.083,85.09,408400000.0
2005-07-28 21:52:00,85.08,85.129,85.08,85.115,148300000.0
2005-07-28 21:53:00,85.134,85.171,85.111,85.151,672099998.0
2005-07-28 21:54:00,85.126,85.183,85.126,85.155,332899998.0
2005-07-28 21:55:00,85.2,85.202,85.16,85.163,291800001.0
2005-07-28 21:56:00,85.207,85.249,85.129,85.14,294099999.0
2005-07-28 21:57:00,85.129,85.18,85.121,85.154,147800001.0
2005-07-28 21:58:00,85.133,85.19,85.133,85.188,112100000.0
2005-07-28 21:59:00,85.162,85.19,85.14,85.156,361500001.0
2005-07-28 22:00:00,85.159,85.184,85.135,85.163,549899993.0
2005-07-28 22:01:00,85.146,85.186,85.126,85.144,727399998.0
2005-07-28 22:02:00,85.148,85.17,85.104,85.139,760400003.0
2005-07-28 22:03:00,85.142,85.182,85.103,85.119,308799999.0
2005-07-28 22:04:00,85.126,85.173,85.111,85.142,638399997.0
2005-07-28 22:05:00,85.154,85.174,85.134,85.17,239700003.0
2005-07-28 22:06:00,85.133,85.178,85.133,85.147,196800000.0
2005-07-28 22:07:00,85.174,85.203,85.142,85.169,217399998.0
2005-07-28 22:08:00,85.121,85.146,85.109,85.109,208899996.0
2005-07-28 22:09:00,85.139,85.152,85.082,85.082,157400001.0
2005-07-28 22:10:00,85.099,85.138,85.084,85.097,208100001.0
2005-07-28 22:11:00,85.096,85.169,85.096,85.146,432499995.0
2005-07-28 22:12:00,85.11,85.158,85.109,85.12,356900001.0
2005-07-28 22:13:00,85.149,85.182,85.12,85.125,412899998.0
2005-07-28 22:14:00,85.11,85.168,85.11,85.148,215500000.0
2005-07-28 22:15:00,85.124,85.143,85.109,85.124,178799999.0
2005-07-28 22:16:00,85.113,85.142,85.099,85.099,430800001.0
2005-07-28 22:17:00,85.099,85.141,85.089,85.115,286899996.0
2005-07-28 22:18:00,85.103,85.196,85.103,85.119,328799997.0
2005-07-28 22:19:00,85.085,85.132,85.084,85.127,222599999.0
2005-07-28 22:20:00,85.114,85.14,85.108,85.118,184800000.0
2005-07-28 22:21:00,85.166,85.2,85.151,85.155,194999998.0
2005-07-28 22:22:00,85.149,85.222,85.137,85.146,480799999.0
2005-07-28 22:23:00,85.149,85.202,85.133,85.197,537200005.0
2005-07-28 22:24:00,85.198,85.204,85.149,85.166,229699999.0
2005-07-28 22:25:00,85.157,85.201,85.157,85.184,222199998.0
2005-07-28 22:26:00,85.168,85.232,85.157,85.198,215100001.0
2005-07-28 22:27:00,85.195,85.214,85.136,85.169,667200003.0
2005-07-28 22:28:00,85.136,85.209,85.136,85.17,244600000.0
2005-07-28 22:29:00,85.165,85.198,85.148,85.184,233200000.0
2005-07-28 22:30:00,85.214,85.219,85.167,85.179,132399999.0
2005-07-28 22:31:00,85.181,85.214,85.158,85.197,581799999.0
2005-07-28 22:32:00,85.177,85.2,85.154,85.198,355499998.0
2005-07-28 22:33:00,85.17,85.228,85.156,85.163,530500000.0
2005-07-28 22:34:00,85.165,85.202,85.156,85.16,533899999.0
2005-07-28 22:35:00,85.157,85.216,85.153,85.191,176199999.0
2005-07-28 22:36:00,85.181,85.211,85.162,85.188,238300001.0
2005-07-28 22:37:00,85.18,85.205,85.152,85.187,164099998.0
2005-07-28 22:38:00,85.213,85.217,85.172,85.187,245299996.0
2005-07-28 22:39:00,85.194,85.227,85.17,85.183,290200000.0
2005-07-28 22:40:00,85.201,85.208,85.162,85.17,200900001.0
2005-07-28 22:41:00,85.169,85.228,85.169,85.176,142400000.0
2005-07-28 22:42:00,85.213,85.238,85.179,85.179,160199999.0
2005-07-28 22:43:00,85.181,85.21,85.165,85.193,223400000.0
2005-07-28 22:44:00,85.162,85.219,85.143,85.15,419199997.0
2005-07-28 22:45:00,85.175,85.202,85.152,85.17,468800002.0
2005-07-28 22:46:00,85.189,85.209,85.145,85.145,290399998.0
2005-07-28 22:47:00,85.17,85.203,85.156,85.164,317999996.0
2005-07-28 22:48:00,85.185,85.189,85.138,85.146,274000002.0
2005-07-28 22:49:00,85.143,85.194,85.142,85.167,342099994.0
2005-07-28 22:50:00,85.158,85.189,85.134,85.148,171599999.0
2005-07-28 22:51:00,85.14,85.182,85.124,85.129,387799999.0
2005-07-28 22:52:00,85.143,85.182,85.13,85.145,221000003.0
2005-07-28 22:53:00,85.146,85.161,85.111,85.124,591699995.0
2005-07-28 22:54:00,85.148,85.175,85.131,85.148,276399999.0
2005-07-28 22:55:00,85.122,85.172,85.103,85.165,382699999.0
2005-07-28 22:56:00,85.096,85.149,85.086,85.149,222500003.0
2005-07-28 22:57:00,85.13,85.171,85.1,85.116,252699999.0
2005-07-28 22:58:00,85.102,85.146,85.078,85.138,126900002.0
2005-07-28 22:59:00,85.149,85.213,85.114,85.123,585899996.0
2005-07-28 23:00:00,85.174,85.192,85.134,85.145,182400000.0
2005-07-28 23:01:00,85.121,85.175,85.114,85.148,153300001.0
2005-07-28 23:02:00,85.151,85.186,85.143,85.169,177300000.0
2005-07-28 23:03:00,85.158,85.189,85.143,85.143,171199998.0
2005-07-28 23:04:00,85.152,85.211,85.152,85.211,177600001.0
2005-07-28 23:05:00,85.208,85.227,85.131,85.141,205899995.0
2005-07-28 23:06:00,85.152,85.198,85.132,85.148,268100002.0
2005-07-28 23:07:00,85.14,85.176,85.132,85.169,272399996.0
2005-07-28 23:08:00,85.143,85.17,85.115,85.126,275099998.0
2005-07-28 23:09:00,85.163,85.197,85.141,85.165,213600003.0
2005-07-28 23:10:00,85.148,85.198,85.135,85.176,276400001.0
2005-07-28 23:11:00,85.22,85.228,85.182,85.191,152099997.0
2005-07-28 23:12:00,85.165,85.213,85.165,85.183,190899999.0
2005-07-28 23:13:00,85.169,85.211,85.167,85.178,186600000.0
2005-07-28 23:14:00,85.168,85.232,85.15,85.154,239300000.0
2005-07-28 23:15:00,85.154,85.197,85.15,85.165,190299998.0
2005-07-28 23:16:00,85.143,85.22,85.143,85.22,256799998.0
2005-07-28 23:17:00,85.185,85.22,85.165,85.176,311000001.0
2005-07-28 23:18:00,85.192,85.215,85.176,85.198,210899998.0
2005-07-28 23:19:00,85.195,85.219,85.173,85.219,122700001.0
2005-07-28 23:20:00,85.177,85.222,85.172,85.186,288099999.0
2005-07-28 23:21:00,85.181,85.223,85.163,85.196,263599995.0
2005-07-28 23:22:00,85.178,85.205,85.157,85.173,191100001.0
2005-07-28 23:23:00,85.217,85.224,85.129,85.129,230200001.0
2005-07-28 23:24:00,85.197,85.205,85.164,85.164,203200002.0
2005-07-28 23:25:00,85.173,85.193,85.143,85.165,181500000.0
2005-07-28 23:26:00,85.147,85.196,85.138,85.142,143600000.0
2005-07-28 23:27:00,85.179,85.196,85.143,85.169,274800000.0
2005-07-28 23:28:00,85.14,85.211,85.139,85.184,287599996.0
2005-07-28 23:29:00,85.153,85.16,85.13,85.138,158700002.0
2005-07-28 23:30:00,85.148,85.192,85.148,85.192,180599999.0
2005-07-28 23:31:00,85.187,85.205,85.155,85.157,161999997.0
2005-07-28 23:32:00,85.167,85.19,85.153,85.154,99300000.0
2005-07-28 23:33:00,85.165,85.194,85.163,85.176,112400001.0
2005-07-28 23:34:00,85.166,85.202,85.139,85.139,277000002.0
2005-07-28 23:35:00,85.147,85.172,85.144,85.162,171800000.0
2005-07-28 23:36:00,85.145,85.189,85.144,85.18,322399996.0
2005-07-28 23:37:00,85.206,85.208,85.132,85.146,216600000.0
2005-07-28 23:38:00,85.125,85.193,85.125,85.174,167399999.0
2005-07-28 23:39:00,85.164,85.175,85.119,85.163,215600003.0
2005-07-28 23:40:00,85.184,85.208,85.165,85.194,270799997.0
2005-07-28 23:41:00,85.211,85.211,85.162,85.162,259100001.0
2005-07-28 23:42:00,85.171,85.213,85.163,85.184,187200000.0
2005-07-28 23:43:00,85.172,85.217,85.172,85.187,121700000.0
2005-07-28 23:44:00,85.192,85.216,85.188,85.198,163099999.0
2005-07-28 23:45:00,85.184,85.199,85.156,85.156,129899999.0
2005-07-28 23:46:00,85.167,85.2,85.155,85.2,216500000.0
2005-07-28 23:47:00,85.167,85.198,85.167,85.184,115799999.0
2005-07-28 23:48:00,85.19,85.206,85.153,85.161,182199998.0
2005-07-28 23:49:00,85.19,85.211,85.158,85.175,194999997.0
2005-07-28 23:50:00,85.194,85.218,85.175,85.193,192499997.0
2005-07-28 23:51:00,85.161,85.205,85.152,85.177,203899997.0
2005-07-28 23:52:00,85.176,85.213,85.176,85.192,134000000.0
2005-07-28 23:53:00,85.193,85.201,85.165,85.172,138400000.0
2005-07-28 23:54:00,85.171,85.201,85.163,85.181,177300002.0
2005-07-28 23:55:00,85.177,85.199,85.158,85.17,158800002.0
2005-07-28 23:56:00,85.164,85.203,85.16,85.175,218799994.0
2005-07-28 23:57:00,85.169,85.191,85.156,85.167,180700001.0
2005-07-28 23:58:00,85.14,85.188,85.14,85.169,170400001.0
2005-07-28 23:59:00,85.165,85.198,85.148,85.148,243099999.0
2005-07-29 00:00:00,85.168,85.205,85.161,85.173,181500004.0
2005-07-29 00:01:00,85.187,85.218,85.157,85.164,208700001.0
2005-07-29 00:02:00,85.184,85.207,85.179,85.203,158200000.0
2005-07-29 00:03:00,85.203,85.245,85.2,85.222,185099997.0
2005-07-29 00:04:00,85.207,85.237,85.189,85.206,166500000.0
2005-07-29 00:05:00,85.247,85.247,85.195,85.195,132600000.0
2005-07-29 00:06:00,85.224,85.242,85.196,85.21,259999999.0
2005-07-29 00:07:00,85.205,85.24,85.192,85.207,147200000.0
2005-07-29 00:08:00,85.198,85.234,85.185,85.204,127599999.0
2005-07-29 00:09:00,85.191,85.212,85.166,85.188,198400000.0
2005-07-29 00:10:00,85.183,85.229,85.155,85.197,198800003.0
2005-07-29 00:11:00,85.183,85.216,85.164,85.18,137300001.0
2005-07-29 00:12:00,85.204,85.237,85.196,85.236,208800001.0
2005-07-29 00:13:00,85.181,85.209,85.139,85.194,242600001.0
2005-07-29 00:14:00,85.163,85.177,85.148,85.148,122300000.0
2005-07-29 00:15:00,85.179,85.2,85.14,85.154,150699999.0
2005-07-29 00:16:00,85.183,85.228,85.163,85.195,216700003.0
2005-07-29 00:17:00,85.181,85.197,85.165,85.183,291999999.0
2005-07-29 00:18:00,85.183,85.218,85.152,85.152,278500000.0
2005-07-29 00:19:00,85.184,85.185,85.168,85.169,265800000.0
2005-07-29 00:20:00,85.218,85.229,85.172,85.172,189299997.0
2005-07-29 00:21:00,85.163,85.215,85.155,85.188,145800000.0
2005-07-29 00:22:00,85.158,85.228,85.158,85.228,227099999.0
2005-07-29 00:23:00,85.15,85.208,85.146,85.187,240100001.0
2005-07-29 00:24:00,85.172,85.191,85.143,85.143,99000001.0
2005-07-29 00:25:00,85.164,85.184,85.145,85.184,149199998.0
2005-07-29 00:26:00,85.169,85.207,85.158,85.185,96900000.0
2005-07-29 00:27:00,85.202,85.218,85.181,85.199,196200001.0
2005-07-29 00:28:00,85.158,85.21,85.151,85.21,210599997.0
2005-07-29 00:29:00,85.142,85.204,85.139,85.175,175800000.0
2005-07-29 00:30:00,85.163,85.23,85.163,85.221,125499999.0
2005-07-29 00:31:00,85.227,85.229,85.165,85.165,150800000.0
2005-07-29 00:32:00,85.171,85.206,85.151,85.178,171899998.0
2005-07-29 00:33:00,85.17,85.198,85.151,85.167,172799998.0
2005-07-29 00:34:00,85.152,85.192,85.137,85.137,122400000.0
2005-07-29 00:35:00,85.166,85.189,85.159,85.18,170900002.0
2005-07-29 00:36:00,85.161,85.205,85.158,85.191,200900001.0
2005-07-29 00:37:00,85.11,85.163,85.11,85.142,223100000.0
2005-07-29 00:38:00,85.137,85.192,85.137,85.156,269300003.0
2005-07-29 00:39:00,85.154,85.181,85.144,85.158,217299997.0
2005-07-29 00:40:00,85.149,85.202,85.137,85.152,155300000.0
2005-07-29 00:41:00,85.202,85.203,85.153,85.164,206899998.0
2005-07-29 00:42:00,85.161,85.181,85.135,85.135,162300000.0
2005-07-29 00:43:00,85.141,85.175,85.129,85.158,164000000.0
2005-07-29 00:44:00,85.157,85.18,85.135,85.135,170199996.0
2005-07-29 00:45:00,85.153,85.171,85.125,85.14,186400000.0
2005-07-29 00:46:00,85.16,85.175,85.125,85.138,249899999.0
2005-07-29 00:47:00,85.153,85.181,85.14,85.147,97900000.0
2005-07-29 00:48:00,85.156,85.174,85.133,85.137,191200000.0
2005-07-29 00:49:00,85.132,85.15,85.125,85.15,187900000.0
2005-07-29 00:50:00,85.143,85.156,85.122,85.14,118800001.0
2005-07-29 00:51:00,85.152,85.188,85.141,85.166,329500001.0
2005-07-29 00:52:00,85.154,85.192,85.148,85.167,254599999.0
2005-07-29 00:53:00,85.178,85.211,85.172,85.19,165699999.0
2005-07-29 00:54:00,85.21,85.22,85.16,85.169,166199997.0
2005-07-29 00:55:00,85.168,85.233,85.168,85.184,259900001.0
2005-07-29 00:56:00,85.177,85.208,85.177,85.198,208099999.0
2005-07-29 00:57:00,85.197,85.213,85.172,85.172,191199999.0
2005-07-29 00:58:00,85.182,85.204,85.174,85.18,116800000.0
2005-07-29 00:59:00,85.164,85.233,85.153,85.233,88300000.0
2005-07-29 01:00:00,85.189,85.233,85.174,85.184,166200001.0
2005-07-29 01:01:00,85.167,85.186,85.145,85.171,154100000.0
2005-07-29 01:02:00,85.17,85.211,85.17,85.2,173699998.0
2005-07-29 01:03:00,85.205,85.231,85.18,85.188,128400000.0
2005-07-29 01:04:00,85.18,85.214,85.158,85.178,150099998.0
2005-07-29 01:05:00,85.185,85.222,85.18,85.203,126300001.0
2005-07-29 01:06:00,85.192,85.201,85.161,85.165,189399998.0
2005-07-29 01:07:00,85.19,85.207,85.18,85.188,95700000.0
2005-07-29 01:08:00,85.188,85.251,85.18,85.197,217800001.0
2005-07-29 01:09:00,85.212,85.22,85.186,85.189,215499997.0
2005-07-29 01:10:00,85.19,85.203,85.173,85.181,191199997.0
2005-07-29 01:11:00,85.175,85.213,85.157,85.173,171499999.0
2005-07-29 01:12:00,85.222,85.222,85.185,85.198,132500000.0
2005-07-29 01:13:00,85.198,85.231,85.192,85.202,174599998.0
2005-07-29 01:14:00,85.19,85.229,85.178,85.203,254099999.0
2005-07-29 01:15:00,85.224,85.238,85.186,85.186,208900000.0
2005-07-29 01:16:00,85.216,85.216,85.191,85.191,180200001.0
2005-07-29 01:17:00,85.212,85.237,85.182,85.195,190500000.0
2005-07-29 01:18:00,85.209,85.219,85.182,85.185,204000004.0
2005-07-29 01:19:00,85.211,85.254,85.199,85.244,201100000.0
2005-07-29 01:20:00,85.19,85.235,85.178,85.217,152900001.0
2005-07-29 01:21:00,85.238,85.252,85.18,85.192,120199998.0
2005-07-29 01:22:00,85.183,85.235,85.183,85.219,148200001.0
2005-07-29 01:23:00,85.216,85.223,85.179,85.201,184099998.0
2005-07-29 01:24:00,85.214,85.239,85.151,85.162,217099999.0
2005-07-29 01:25:00,85.174,85.23,85.168,85.181,296700001.0
2005-07-29 01:26:00,85.168,85.184,85.143,85.177,152200001.0
2005-07-29 01:27:00,85.172,85.207,85.17,85.207,195999999.0
2005-07-29 01:28:00,85.165,85.184,85.141,85.141,159700002.0
2005-07-29 01:29:00,85.146,85.186,85.14,85.155,221900003.0
2005-07-29 01:30:00,85.132,85.175,85.124,85.154,224700000.0
2005-07-29 01:31:00,85.151,85.203,85.141,85.177,328600000.0
2005-07-29 01:32:00,85.165,85.182,85.15,85.175,255000001.0
2005-07-29 01:33:00,85.196,85.219,85.173,85.185,106399999.0
2005-07-29 01:34:00,85.176,85.2,85.151,85.164,174299999.0
2005-07-29 01:35:00,85.198,85.216,85.183,85.193,99200000.0
2005-07-29 01:36:00,85.192,85.231,85.178,85.207,152799998.0
2005-07-29 01:37:00,85.19,85.215,85.181,85.193,152200000.0
2005-07-29 01:38:00,85.179,85.222,85.175,85.218,219699998.0
2005-07-29 01:39:00,85.193,85.219,85.186,85.188,168599999.0
2005-07-29 01:40:00,85.194,85.226,85.167,85.167,216199998.0
2005-07-29 01:41:00,85.184,85.196,85.171,85.192,137799999.0
2005-07-29 01:42:00,85.212,85.221,85.181,85.181,211600003.0
2005-07-29 01:43:00,85.175,85.196,85.167,85.167,256400001.0
2005-07-29 01:44:00,85.13,85.163,85.122,85.15,181099999.0
2005-07-29 01:45:00,85.159,85.201,85.151,85.155,178799999.0
2005-07-29 01:46:00,85.17,85.206,85.15,85.187,229900001.0
2005-07-29 01:47:00,85.145,85.183,85.136,85.149,238400000.0
2005-07-29 01:48:00,85.12,85.203,85.12,85.203,187499999.0
2005-07-29 01:49:00,85.129,85.201,85.129,85.155,182900000.0
2005-07-29 01:50:00,85.128,85.19,85.126,85.173,144199998.0
2005-07-29 01:51:00,85.166,85.19,85.147,85.156,164900001.0
2005-07-29 01:52:00,85.189,85.193,85.147,85.158,280500000.0
2005-07-29 01:53:00,85.132,85.154,85.131,85.141,181700002.0
2005-07-29 01:54:00,85.14,85.17,85.128,85.137,257699995.0
2005-07-29 01:55:00,85.168,85.211,85.168,85.186,68500000.0
2005-07-29 01:56:00,85.167,85.206,85.159,85.169,164399998.0
2005-07-29 01:57:00,85.172,85.207,85.162,85.172,175899997.0
2005-07-29 01:58:00,85.166,85.206,85.164,85.166,305700002.0
2005-07-29 01:59:00,85.187,85.238,85.178,85.185,260800001.0
2005-07-29 02:00:00,85.222,85.222,85.186,85.187,109799997.0
2005-07-29 02:01:00,85.183,85.194,85.164,85.194,258500001.0
2005-07-29 02:02:00,85.191,85.212,85.173,85.191,147700002.0
2005-07-29 02:03:00,85.18,85.237,85.18,85.191,294199997.0
2005-07-29 02:04:00,85.181,85.211,85.176,85.189,188399999.0
2005-07-29 02:05:00,85.167,85.214,85.159,85.167,223899998.0
2005-07-29 02:06:00,85.15,85.183,85.15,85.183,134899997.0
2005-07-29 02:07:00,85.18,85.195,85.158,85.183,339500002.0
2005-07-29 02:08:00,85.194,85.235,85.183,85.191,214399998.0
2005-07-29 02:09:00,85.175,85.196,85.172,85.194,175299999.0
2005-07-29 02:10:00,85.181,85.216,85.181,85.216,212500001.0
2005-07-29 02:11:00,85.201,85.246,85.184,85.195,172700000.0
2005-07-29 02:12:00,85.198,85.252,85.193,85.226,194600000.0
2005-07-29 02:13:00,85.202,85.241,85.194,85.21,97900000.0
2005-07-29 02:14:00,85.2,85.23,85.185,85.198,186900001.0
2005-07-29 02:15:00,85.213,85.261,85.2,85.207,285100000.0
2005-07-29 02:16:00,85.219,85.25,85.209,85.219,186000000.0
2005-07-29 02:17:00,85.26,85.263,85.218,85.23,281499999.0
2005-07-29 02:18:00,85.233,85.265,85.217,85.247,184499999.0
2005-07-29 02:19:00,85.24,85.24,85.206,85.223,213600000.0
2005-07-29 02:20:00,85.214,85.278,85.214,85.233,192799997.0
2005-07-29 02:21:00,85.237,85.288,85.222,85.277,192800000.0
2005-07-29 02:22:00,85.244,85.273,85.229,85.241,211499998.0
2005-07-29 02:23:00,85.252,85.276,85.242,85.259,208300001.0
2005-07-29 02:24:00,85.234,85.3,85.228,85.275,208199998.0
2005-07-29 02:25:00,85.277,85.289,85.224,85.224,185100001.0
2005-07-29 02:26:00,85.231,85.291,85.231,85.247,253299999.0
2005-07-29 02:27:00,85.233,85.259,85.222,85.236,229399999.0
2005-07-29 02:28:00,85.237,85.254,85.219,85.24,318299993.0
2005-07-29 02:29:00,85.226,85.267,85.214,85.248,188999998.0
2005-07-29 02:30:00,85.24,85.26,85.216,85.225,174999998.0
2005-07-29 02:31:00,85.263,85.275,85.217,85.217,285000002.0
2005-07-29 02:32:00,85.199,85.232,85.193,85.232,237299997.0
2005-07-29 02:33:00,85.229,85.284,85.222,85.28,146299998.0
2005-07-29 02:34:00,85.236,85.248,85.212,85.248,127700000.0
2005-07-29 02:35:00,85.233,85.254,85.192,85.207,221100003.0
2005-07-29 02:36:00,85.211,85.211,85.176,85.176,176900001.0
2005-07-29 02:37:00,85.195,85.212,85.151,85.151,112600001.0
2005-07-29 02:38:00,85.176,85.179,85.154,85.156,350499998.0
2005-07-29 02:39:00,85.187,85.2,85.143,85.143,170199999.0
2005-07-29 02:40:00,85.163,85.226,85.151,85.151,278999996.0
2005-07-29 02:41:00,85.178,85.199,85.149,85.162,117499999.0
2005-07-29 02:42:00,85.179,85.204,85.138,85.138,174799999.0
2005-07-29 02:43:00,85.142,85.205,85.142,85.169,276199997.0
2005-07-29 02:44:00,85.168,85.213,85.149,85.18,259900000.0
2005-07-29 02:45:00,85.163,85.201,85.13,85.144,230900002.0
2005-07-29 02:46:00,85.16,85.161,85.128,85.128,268000001.0
2005-07-29 02:47:00,85.133,85.145,85.116,85.122,205699997.0
2005-07-29 02:48:00,85.176,85.182,85.153,85.177,173700001.0
2005-07-29 02:49:00,85.166,85.174,85.148,85.155,194799999.0
2005-07-29 02:50:00,85.179,85.202,85.154,85.187,226399998.0
2005-07-29 02:51:00,85.225,85.258,85.215,85.238,243800000.0
2005-07-29 02:52:00,85.244,85.278,85.227,85.236,158400000.0
2005-07-29 02:53:00,85.234,85.286,85.228,85.279,161200000.0
2005-07-29 02:54:00,85.273,85.295,85.27,85.287,283300000.0
2005-07-29 02:55:00,85.288,85.317,85.278,85.292,215599999.0
2005-07-29 02:56:00,85.31,85.31,85.27,85.277,224700001.0
2005-07-29 02:57:00,85.284,85.302,85.269,85.29,323299998.0
2005-07-29 02:58:00,85.317,85.317,85.243,85.25,124300000.0
2005-07-29 02:59:00,85.295,85.32,85.272,85.286,189799998.0
2005-07-29 03:00:00,85.275,85.286,85.257,85.267,154100000.0
2005-07-29 03:01:00,85.253,85.291,85.244,85.263,138800001.0
2005-07-29 03:02:00,85.249,85.268,85.236,85.24,129299999.0
2005-07-29 03:03:00,85.269,85.29,85.25,85.262,189999997.0
2005-07-29 03:04:00,85.278,85.297,85.248,85.252,260800000.0
2005-07-29 03:05:00,85.243,85.294,85.24,85.245,158500000.0
2005-07-29 03:06:00,85.244,85.244,85.22,85.229,153500000.0
2005-07-29 03:07:00,85.245,85.284,85.242,85.248,220700002.0
2005-07-29 03:08:00,85.251,85.285,85.237,85.238,185900001.0
2005-07-29 03:09:00,85.213,85.262,85.195,85.209,189200000.0
2005-07-29 03:10:00,85.206,85.258,85.195,85.231,211999997.0
2005-07-29 03:11:00,85.234,85.268,85.214,85.219,138900002.0
2005-07-29 03:12:00,85.25,85.25,85.19,85.19,209999998.0
2005-07-29 03:13:00,85.206,85.265,85.206,85.265,161499999.0
2005-07-29 03:14:00,85.215,85.235,85.182,85.182,241200001.0
2005-07-29 03:15:00,85.199,85.202,85.178,85.188,184100001.0
2005-07-29 03:16:00,85.199,85.238,85.191,85.238,178099998.0
2005-07-29 03:17:00,85.204,85.259,85.204,85.226,228699998.0
2005-07-29 03:18:00,85.226,85.24,85.215,85.227,242300000.0
2005-07-29 03:19:00,85.222,85.258,85.215,85.248,137300002.0
2005-07-29 03:20:00,85.243,85.253,85.21,85.21,209799999.0
2005-07-29 03:21:00,85.274,85.274,85.214,85.214,191400003.0
2005-07-29 03:22:00,85.223,85.262,85.219,85.231,134800000.0
2005-07-29 03:23:00,85.218,85.244,85.206,85.217,146499998.0
2005-07-29 03:24:00,85.216,85.245,85.206,85.231,144800000.0
2005-07-29 03:25:00,85.217,85.233,85.197,85.204,222899998.0
2005-07-29 03:26:00,85.203,85.268,85.203,85.228,216500001.0
2005-07-29 03:27:00,85.227,85.256,85.227,85.256,119299997.0
2005-07-29 03:28:00,85.227,85.252,85.213,85.223,238000000.0
2005-07-29 03:29:00,85.244,85.254,85.217,85.217,305799999.0
2005-07-29 03:30:00,85.247,85.247,85.219,85.223,206099996.0
2005-07-29 03:31:00,85.249,85.3,85.249,85.27,225199995.0
2005-07-29 03:32:00,85.244,85.286,85.236,85.269,181999999.0
2005-07-29 03:33:00,85.275,85.294,85.248,85.248,225400003.0
2005-07-29 03:34:00,85.25,85.295,85.24,85.276,212999999.0
2005-07-29 03:35:00,85.266,85.292,85.245,85.275,158400002.0
2005-07-29 03:36:00,85.266,85.304,85.262,85.274,246299998.0
2005-07-29 03:37:00,85.283,85.318,85.278,85.303,209700001.0
2005-07-29 03:38:00,85.269,85.292,85.268,85.277,166999997.0
2005-07-29 03:39:00,85.272,85.292,85.256,85.27,189900000.0
2005-07-29 03:40:00,85.31,85.334,85.288,85.32,207700001.0
2005-07-29 03:41:00,85.288,85.343,85.288,85.343,151700000.0
2005-07-29 03:42:00,85.285,85.312,85.271,85.283,188300002.0
2005-07-29 03:43:00,85.27,85.325,85.232,85.26,173800001.0
2005-07-29 03:44:00,85.279,85.285,85.25,85.254,207199998.0
2005-07-29 03:45:00,85.265,85.293,85.247,85.262,256100002.0
2005-07-29 03:46:00,85.26,85.292,85.25,85.288,255799999.0
2005-07-29 03:47:00,85.25,85.273,85.242,85.254,176700003.0
2005-07-29 03:48:00,85.246,85.289,85.246,85.279,172099999.0
2005-07-29 03:49:00,85.259,85.293,85.238,85.238,157900001.0
2005-07-29 03:50:00,85.222,85.285,85.222,85.283,99100000.0
2005-07-29 03:51:00,85.29,85.292,85.253,85.258,185000000.0
2005-07-29 03:52:00,85.251,85.286,85.238,85.257,232300000.0
2005-07-29 03:53:00,85.258,85.309,85.231,85.281,234500000.0
2005-07-29 03:54:00,85.279,85.307,85.253,85.253,115100000.0
2005-07-29 03:55:00,85.25,85.289,85.25,85.28,79500000.0
2005-07-29 03:56:00,85.257,85.285,85.245,85.266,211399999.0
2005-07-29 03:57:00,85.258,85.284,85.243,85.262,148800002.0
2005-07-29 03:58:00,85.253,85.3,85.253,85.296,184600000.0
2005-07-29 03:59:00,85.26,85.309,85.26,85.283,126900000.0
2005-07-29 04:00:00,85.288,85.309,85.252,85.288,160600002.0
2005-07-29 04:01:00,85.267,85.3,85.248,85.252,316500001.0
2005-07-29 04:02:00,85.252,85.288,85.242,85.249,190999996.0
2005-07-29 04:03:00,85.268,85.308,85.248,85.272,187500002.0
2005-07-29 04:04:00,85.281,85.314,85.258,85.258,201699997.0
2005-07-29 04:05:00,85.284,85.303,85.268,85.297,184899997.0
2005-07-29 04:06:00,85.249,85.323,85.247,85.291,139300000.0
2005-07-29 04:07:00,85.29,85.316,85.27,85.287,235699998.0
2005-07-29 04:08:00,85.318,85.326,85.256,85.256,228700002.0
2005-07-29 04:09:00,85.309,85.318,85.269,85.277,272199995.0
2005-07-29 04:10:00,85.278,85.314,85.263,85.291,126100001.0
2005-07-29 04:11:00,85.246,85.264,85.237,85.252,143599999.0
2005-07-29 04:12:00,85.256,85.285,85.247,85.255,122299999.0
2005-07-29 04:13:00,85.235,85.265,85.222,85.238,295500000.0
2005-07-29 04:14:00,85.221,85.263,85.217,85.253,156700003.0
2005-07-29 04:15:00,85.223,85.27,85.219,85.227,183299999.0
2005-07-29 04:16:00,85.242,85.294,85.239,85.272,221000002.0
2005-07-29 04:17:00,85.239,85.265,85.218,85.232,180399998.0
2005-07-29 04:18:00,85.223,85.248,85.2,85.223,293200003.0
2005-07-29 04:19:00,85.209,85.241,85.207,85.218,222900000.0
2005-07-29 04:20:00,85.227,85.247,85.208,85.23,159900003.0
2005-07-29 04:21:00,85.233,85.253,85.216,85.219,116299999.0
2005-07-29 04:22:00,85.197,85.223,85.197,85.211,92400001.0
2005-07-29 04:23:00,85.196,85.25,85.196,85.214,150600002.0
2005-07-29 04:24:00,85.205,85.255,85.205,85.25,137600000.0
2005-07-29 04:25:00,85.232,85.263,85.232,85.24,105299999.0
2005-07-29 04:26:00,85.229,85.262,85.215,85.215,188399996.0
2005-07-29 04:27:00,85.245,85.259,85.216,85.216,153800001.0
2005-07-29 04:28:00,85.221,85.244,85.211,85.223,144500005.0
2005-07-29 04:29:00,85.219,85.269,85.219,85.263,188600003.0
2005-07-29 04:30:00,85.247,85.262,85.232,85.24,355699999.0
2005-07-29 04:31:00,85.266,85.282,85.225,85.235,362299997.0
2005-07-29 04:32:00,85.255,85.274,85.235,85.251,254899996.0
2005-07-29 04:33:00,85.217,85.257,85.216,85.241,294499993.0
2005-07-29 04:34:00,85.26,85.267,85.226,85.237,159599997.0
2005-07-29 04:35:00,85.242,85.274,85.236,85.25,146699999.0
2005-07-29 04:36:00,85.252,85.268,85.228,85.236,171900000.0
2005-07-29 04:37:00,85.257,85.28,85.226,85.226,97399999.0
2005-07-29 04:38:00,85.252,85.276,85.248,85.25,286299999.0
2005-07-29 04:39:00,85.241,85.282,85.235,85.246,155100001.0
2005-07-29 04:40:00,85.243,85.276,85.236,85.257,147200000.0
2005-07-29 04:41:00,85.244,85.278,85.23,85.243,333200000.0
2005-07-29 04:42:00,85.251,85.26,85.221,85.23,125100000.0
2005-07-29 04:43:00,85.24,85.262,85.225,85.225,102200000.0
2005-07-29 04:44:00,85.243,85.268,85.225,85.235,142700002.0
2005-07-29 04:45:00,85.237,85.275,85.235,85.252,191100002.0
2005-07-29 04:46:00,85.257,85.269,85.221,85.225,202199999.0
2005-07-29 04:47:00,85.256,85.256,85.211,85.221,220799995.0
2005-07-29 04:48:00,85.24,85.268,85.217,85.235,154499999.0
2005-07-29 04:49:00,85.239,85.266,85.223,85.231,179700003.0
2005-07-29 04:50:00,85.224,85.255,85.208,85.231,184500002.0
2005-07-29 04:51:00,85.236,85.236,85.209,85.209,262999999.0
2005-07-29 04:52:00,85.237,85.262,85.224,85.234,326099997.0
2005-07-29 04:53:00,85.245,85.268,85.237,85.25,240999999.0
2005-07-29 04:54:00,85.229,85.287,85.223,85.276,297000000.0
2005-07-29 04:55:00,85.215,85.251,85.215,85.236,129000001.0
2005-07-29 04:56:00,85.245,85.265,85.224,85.239,258600002.0
2005-07-29 04:57:00,85.22,85.249,85.208,85.228,131399997.0
2005-07-29 04:58:00,85.208,85.254,85.2,85.207,246100000.0
2005-07-29 04:59:00,85.231,85.26,85.214,85.26,130399999.0
2005-07-29 05:00:00,85.231,85.246,85.22,85.245,141500002.0
2005-07-29 05:01:00,85.212,85.245,85.208,85.233,249700000.0
2005-07-29 05:02:00,85.231,85.255,85.211,85.221,255399998.0
2005-07-29 05:03:00,85.218,85.243,85.201,85.235,157199998.0
2005-07-29 05:04:00,85.218,85.252,85.205,85.234,257199999.0
2005-07-29 05:05:00,85.245,85.261,85.211,85.228,181200003.0
2005-07-29 05:06:00,85.209,85.254,85.209,85.243,262300003.0
2005-07-29 05:07:00,85.285,85.285,85.222,85.222,199800000.0
2005-07-29 05:08:00,85.25,85.265,85.237,85.237,148499999.0
2005-07-29 05:09:00,85.25,85.271,85.233,85.246,307800001.0
2005-07-29 05:10:00,85.22,85.255,85.218,85.226,142400002.0
2005-07-29 05:11:00,85.247,85.274,85.198,85.223,216699997.0
2005-07-29 05:12:00,85.252,85.254,85.216,85.221,132599999.0
2005-07-29 05:13:00,85.239,85.268,85.231,85.247,210500000.0
2005-07-29 05:14:00,85.225,85.252,85.219,85.244,241800001.0
2005-07-29 05:15:00,85.264,85.279,85.235,85.247,205199999.0
2005-07-29 05:16:00,85.227,85.278,85.227,85.272,237400000.0
2005-07-29 05:17:00,85.261,85.275,85.238,85.249,271799998.0
2005-07-29 05:18:00,85.242,85.285,85.242,85.282,101100001.0
2005-07-29 05:19:00,85.264,85.274,85.23,85.23,128200000.0
2005-07-29 05:20:00,85.25,85.294,85.247,85.256,192800002.0
2005-07-29 05:21:00,85.24,85.267,85.226,85.235,298100003.0
2005-07-29 05:22:00,85.254,85.286,85.212,85.218,295400000.0
2005-07-29 05:23:00,85.22,85.256,85.208,85.21,146999999.0
2005-07-29 05:24:00,85.208,85.237,85.203,85.214,140900001.0
2005-07-29 05:25:00,85.205,85.246,85.204,85.221,261599997.0
2005-07-29 05:26:00,85.203,85.236,85.199,85.217,182100000.0
2005-07-29 05:27:00,85.207,85.23,85.197,85.215,231900001.0
2005-07-29 05:28:00,85.216,85.216,85.175,85.196,303299996.0
2005-07-29 05:29:00,85.199,85.247,85.191,85.243,176299998.0
2005-07-29 05:30:00,85.204,85.235,85.169,85.169,186400000.0
2005-07-29 05:31:00,85.189,85.224,85.172,85.209,78900000.0
2005-07-29 05:32:00,85.192,85.213,85.17,85.179,161800002.0
2005-07-29 05:33:00,85.197,85.232,85.191,85.208,222499998.0
2005-07-29 05:34:00,85.19,85.233,85.183,85.233,153999999.0
2005-07-29 05:35:00,85.184,85.22,85.184,85.208,295399997.0
2005-07-29 05:36:00,85.17,85.226,85.166,85.184,158500000.0
2005-07-29 05:37:00,85.176,85.214,85.176,85.21,320900007.0
2005-07-29 05:38:00,85.176,85.189,85.163,85.182,293699997.0
2005-07-29 05:39:00,85.211,85.222,85.185,85.185,209299997.0
2005-07-29 05:40:00,85.191,85.204,85.163,85.186,84500001.0
2005-07-29 05:41:00,85.173,85.205,85.166,85.187,228599999.0
2005-07-29 05:42:00,85.176,85.205,85.174,85.205,141300000.0
2005-07-29 05:43:00,85.214,85.214,85.182,85.187,154299999.0
2005-07-29 05:44:00,85.163,85.224,85.163,85.198,187800000.0
2005-07-29 05:45:00,85.172,85.205,85.172,85.191,107599999.0
2005-07-29 05:46:00,85.177,85.231,85.177,85.227,237500001.0
2005-07-29 05:47:00,85.207,85.225,85.179,85.187,171599998.0
2005-07-29 05:48:00,85.197,85.216,85.184,85.184,87499999.0
2005-07-29 05:49:00,85.192,85.205,85.169,85.169,174799997.0
2005-07-29 05:50:00,85.199,85.232,85.179,85.184,244600000.0
2005-07-29 05:51:00,85.197,85.232,85.186,85.189,197700001.0
2005-07-29 05:52:00,85.188,85.219,85.186,85.21,153500000.0
2005-07-29 05:53:00,85.201,85.23,85.185,85.2,212599999.0
2005-07-29 05:54:00,85.186,85.227,85.17,85.179,206199995.0
2005-07-29 05:55:00,85.183,85.229,85.18,85.195,125200000.0
2005-07-29 05:56:00,85.185,85.228,85.179,85.201,107599999.0
2005-07-29 05:57:00,85.19,85.21,85.166,85.182,185699998.0
2005-07-29 05:58:00,85.212,85.225,85.176,85.176,163699999.0
2005-07-29 05:59:00,85.158,85.229,85.154,85.222,147000002.0
2005-07-29 06:00:00,85.168,85.202,85.152,85.152,268400000.0
2005-07-29 06:01:00,85.179,85.192,85.158,85.159,135000001.0
2005-07-29 06:02:00,85.161,85.213,85.154,85.169,177900000.0
2005-07-29 06:03:00,85.204,85.227,85.182,85.182,343700000.0
2005-07-29 06:04:00,85.205,85.22,85.166,85.172,240999998.0
2005-07-29 06:05:00,85.194,85.209,85.167,85.177,191600000.0
2005-07-29 06:06:00,85.192,85.207,85.172,85.191,267499996.0
2005-07-29 06:07:00,85.187,85.22,85.168,85.18,133800002.0
2005-07-29 06:08:00,85.184,85.206,85.147,85.17,176499999.0
2005-07-29 06:09:00,85.166,85.213,85.166,85.194,222799999.0
2005-07-29 06:10:00,85.169,85.207,85.163,85.187,173100001.0
2005-07-29 06:11:00,85.177,85.2,85.151,85.2,145299999.0
2005-07-29 06:12:00,85.157,85.203,85.157,85.178,208300001.0
2005-07-29 06:13:00,85.191,85.223,85.168,85.181,180300000.0
2005-07-29 06:14:00,85.179,85.225,85.17,85.176,241199998.0
2005-07-29 06:15:00,85.178,85.205,85.164,85.182,255599999.0
2005-07-29 06:16:00,85.184,85.21,85.17,85.19,348400001.0
2005-07-29 06:17:00,85.185,85.201,85.164,85.18,135999999.0
2005-07-29 06:18:00,85.194,85.221,85.156,85.156,132600001.0
2005-07-29 06:19:00,85.18,85.207,85.168,85.196,249900000.0
2005-07-29 06:20:00,85.161,85.22,85.152,85.193,298100001.0
2005-07-29 06:21:00,85.174,85.212,85.17,85.191,149700003.0
2005-07-29 06:22:00,85.188,85.231,85.176,85.189,229599997.0
2005-07-29 06:23:00,85.175,85.2,85.172,85.189,154200001.0
2005-07-29 06:24:00,85.183,85.202,85.17,85.193,238299998.0
2005-07-29 06:25:00,85.195,85.214,85.18,85.192,334399999.0
2005-07-29 06:26:00,85.171,85.219,85.171,85.181,205800000.0
2005-07-29 06:27:00,85.203,85.223,85.177,85.184,166499998.0
2005-07-29 06:28:00,85.205,85.215,85.17,85.185,268399994.0
2005-07-29 06:29:00,85.207,85.225,85.178,85.218,266600002.0
2005-07-29 06:30:00,85.181,85.211,85.169,85.182,188200000.0
2005-07-29 06:31:00,85.205,85.235,85.189,85.208,130400001.0
2005-07-29 06:32:00,85.193,85.229,85.181,85.199,251899999.0
2005-07-29 06:33:00,85.208,85.232,85.187,85.195,158600000.0
2005-07-29 06:34:00,85.207,85.231,85.184,85.19,107599999.0
2005-07-29 06:35:00,85.178,85.219,85.178,85.2,176199999.0
2005-07-29 06:36:00,85.187,85.216,85.186,85.196,79100000.0
2005-07-29 06:37:00,85.211,85.228,85.189,85.197,120799998.0
2005-07-29 06:38:00,85.177,85.228,85.171,85.228,277300002.0
2005-07-29 06:39:00,85.224,85.224,85.179,85.179,262599997.0
2005-07-29 06:40:00,85.19,85.236,85.182,85.191,207200001.0
2005-07-29 06:41:00,85.189,85.227,85.189,85.227,183499997.0
2005-07-29 06:42:00,85.186,85.237,85.186,85.205,273200004.0
2005-07-29 06:43:00,85.227,85.243,85.202,85.23,134000000.0
2005-07-29 06:44:00,85.199,85.219,85.186,85.186,224099997.0
2005-07-29 06:45:00,85.205,85.244,85.205,85.229,193099999.0
2005-07-29 06:46:00,85.191,85.237,85.191,85.211,221500001.0
2005-07-29 06:47:00,85.185,85.226,85.185,85.203,114100000.0
2005-07-29 06:48:00,85.19,85.225,85.181,85.215,246699997.0
2005-07-29 06:49:00,85.198,85.246,85.186,85.215,256399999.0
2005-07-29 06:50:00,85.177,85.227,85.177,85.226,149599999.0
2005-07-29 06:51:00,85.197,85.235,85.187,85.187,192200001.0
2005-07-29 06:52:00,85.2,85.235,85.191,85.192,290900002.0
2005-07-29 06:53:00,85.2,85.23,85.189,85.206,156999997.0
2005-07-29 06:54:00,85.212,85.231,85.2,85.23,256700000.0
2005-07-29 06:55:00,85.191,85.217,85.189,85.197,126600000.0
2005-07-29 06:56:00,85.207,85.221,85.186,85.197,178499998.0
2005-07-29 06:57:00,85.204,85.235,85.189,85.195,250099999.0
2005-07-29 06:58:00,85.196,85.237,85.195,85.237,163799997.0
2005-07-29 06:59:00,85.201,85.216,85.184,85.216,129200001.0
2005-07-29 07:00:00,85.198,85.229,85.198,85.221,192299999.0
2005-07-29 07:01:00,85.202,85.246,85.202,85.216,206299999.0
2005-07-29 07:02:00,85.22,85.25,85.209,85.209,306399996.0
2005-07-29 07:03:00,85.23,85.232,85.198,85.199,104800000.0
2005-07-29 07:04:00,85.207,85.228,85.196,85.214,248799997.0
2005-07-29 07:05:00,85.187,85.233,85.187,85.225,174400000.0
2005-07-29 07:06:00,85.203,85.248,85.203,85.248,58099999.0
2005-07-29 07:07:00,85.244,85.244,85.194,85.206,228399997.0
2005-07-29 07:08:00,85.222,85.24,85.212,85.22,190700001.0
2005-07-29 07:09:00,85.229,85.268,85.221,85.225,181800001.0
2005-07-29 07:10:00,85.252,85.252,85.205,85.205,172300002.0
2005-07-29 07:11:00,85.223,85.236,85.205,85.207,152200000.0
2005-07-29 07:12:00,85.228,85.249,85.205,85.216,175399999.0
2005-07-29 07:13:00,85.219,85.244,85.207,85.213,197100000.0
2005-07-29 07:14:00,85.224,85.241,85.208,85.213,280099999.0
2005-07-29 07:15:00,85.22,85.27,85.206,85.244,208700000.0
2005-07-29 07:16:00,85.219,85.25,85.196,85.208,147600000.0
2005-07-29 07:17:00,85.22,85.258,85.218,85.222,193299998.0
2005-07-29 07:18:00,85.24,85.26,85.208,85.22,143000001.0
2005-07-29 07:19:00,85.243,85.258,85.215,85.255,278999997.0
2005-07-29 07:20:00,85.21,85.237,85.203,85.237,215599997.0
2005-07-29 07:21:00,85.217,85.236,85.206,85.209,89299999.0
2005-07-29 07:22:00,85.194,85.25,85.194,85.25,79100000.0
2005-07-29 07:23:00,85.217,85.24,85.203,85.236,196999999.0
2005-07-29 07:24:00,85.222,85.247,85.206,85.21,162900000.0
2005-07-29 07:25:00,85.174,85.237,85.174,85.227,176000000.0
2005-07-29 07:26:00,85.208,85.237,85.201,85.211,275500001.0
2005-07-29 07:27:00,85.188,85.237,85.188,85.19,200300004.0
2005-07-29 07:28:00,85.2,85.228,85.175,85.175,116800002.0
2005-07-29 07:29:00,85.198,85.23,85.198,85.225,190000002.0
2005-07-29 07:30:00,85.185,85.226,85.18,85.192,246799999.0
2005-07-29 07:31:00,85.177,85.234,85.177,85.234,236200001.0
2005-07-29 07:32:00,85.214,85.223,85.19,85.193,187399998.0
2005-07-29 07:33:00,85.19,85.235,85.184,85.197,196799997.0
2005-07-29 07:34:00,85.205,85.234,85.187,85.214,134700001.0
2005-07-29 07:35:00,85.214,85.235,85.195,85.21,279999998.0
2005-07-29 07:36:00,85.214,85.25,85.205,85.205,171099999.0
2005-07-29 07:37:00,85.22,85.252,85.212,85.227,129200002.0
2005-07-29 07:38:00,85.186,85.234,85.186,85.214,148999999.0
2005-07-29 07:39:00,85.227,85.251,85.219,85.228,95800001.0
2005-07-29 07:40:00,85.208,85.259,85.193,85.246,132500000.0
2005-07-29 07:41:00,85.252,85.252,85.188,85.188,104999999.0
2005-07-29 07:42:00,85.197,85.247,85.187,85.191,231100000.0
2005-07-29 07:43:00,85.195,85.224,85.181,85.206,129900000.0
2005-07-29 07:44:00,85.215,85.239,85.19,85.198,131800000.0
2005-07-29 07:45:00,85.189,85.205,85.173,85.176,171999999.0
2005-07-29 07:46:00,85.184,85.229,85.159,85.212,216799998.0
2005-07-29 07:47:00,85.185,85.212,85.175,85.198,169600002.0
2005-07-29 07:48:00,85.175,85.222,85.162,85.2,189400000.0
2005-07-29 07:49:00,85.185,85.218,85.17,85.173,265599998.0
2005-07-29 07:50:00,85.192,85.198,85.133,85.133,332699999.0
2005-07-29 07:51:00,85.185,85.225,85.185,85.196,90599999.0
2005-07-29 07:52:00,85.169,85.19,85.153,85.185,247299998.0
2005-07-29 07:53:00,85.212,85.219,85.158,85.183,258999999.0
2005-07-29 07:54:00,85.164,85.201,85.158,85.177,167799999.0
2005-07-29 07:55:00,85.143,85.173,85.134,85.16,195400001.0
2005-07-29 07:56:00,85.169,85.206,85.131,85.139,191000002.0
2005-07-29 07:57:00,85.135,85.16,85.117,85.145,107900000.0
2005-07-29 07:58:00,85.143,85.182,85.143,85.182,110500001.0
2005-07-29 07:59:00,85.173,85.173,85.139,85.169,227699996.0
2005-07-29 08:00:00,85.155,85.166,85.137,85.146,234200001.0
2005-07-29 08:01:00,85.181,85.202,85.155,85.164,143600000.0
2005-07-29 08:02:00,85.147,85.179,85.142,85.154,214600000.0
2005-07-29 08:03:00,85.152,85.193,85.152,85.184,211299997.0
2005-07-29 08:04:00,85.192,85.2,85.163,85.168,167099999.0
2005-07-29 08:05:00,85.166,85.194,85.165,85.194,212799996.0
2005-07-29 08:06:00,85.196,85.204,85.172,85.172,156100000.0
2005-07-29 08:07:00,85.17,85.212,85.155,85.181,242700000.0
2005-07-29 08:08:00,85.168,85.207,85.157,85.165,190100002.0
2005-07-29 08:09:00,85.133,85.155,85.121,85.152,187499998.0
2005-07-29 08:10:00,85.144,85.15,85.117,85.137,215900000.0
2005-07-29 08:11:00,85.154,85.192,85.142,85.156,211900003.0
2005-07-29 08:12:00,85.16,85.209,85.139,85.169,159500000.0
2005-07-29 08:13:00,85.182,85.198,85.168,85.179,262299998.0
2005-07-29 08:14:00,85.185,85.22,85.179,85.187,143000001.0
2005-07-29 08:15:00,85.186,85.2,85.159,85.183,244600000.0
2005-07-29 08:16:00,85.167,85.196,85.163,85.196,186100001.0
2005-07-29 08:17:00,85.188,85.208,85.177,85.199,129499998.0
2005-07-29 08:18:00,85.192,85.268,85.192,85.259,192899998.0
2005-07-29 08:19:00,85.214,85.243,85.206,85.22,153100000.0
2005-07-29 08:20:00,85.227,85.239,85.196,85.212,172199999.0
2005-07-29 08:21:00,85.229,85.286,85.229,85.271,216000002.0
2005-07-29 08:22:00,85.231,85.258,85.217,85.237,185200000.0
2005-07-29 08:23:00,85.208,85.235,85.208,85.222,148499998.0
2005-07-29 08:24:00,85.228,85.228,85.16,85.16,139400000.0
2005-07-29 08:25:00,85.123,85.142,85.1,85.126,206900000.0
2005-07-29 08:26:00,85.119,85.147,85.119,85.147,92700000.0
2005-07-29 08:27:00,85.149,85.157,85.126,85.126,190099997.0
2005-07-29 08:28:00,85.126,85.148,85.102,85.14,169099999.0
2005-07-29 08:29:00,85.18,85.225,85.158,85.159,318699998.0
2005-07-29 08:30:00,85.143,85.177,85.14,85.162,185600000.0
2005-07-29 08:31:00,85.169,85.192,85.161,85.172,155200000.0
2005-07-29 08:32:00,85.149,85.168,85.126,85.143,201000002.0
2005-07-29 08:33:00,85.152,85.156,85.115,85.115,265999999.0
2005-07-29 08:34:00,85.112,85.124,85.076,85.076,210400002.0
2005-07-29 08:35:00,85.106,85.137,85.096,85.11,200000001.0
2005-07-29 08:36:00,85.126,85.159,85.126,85.136,165899998.0
2005-07-29 08:37:00,85.169,85.178,85.158,85.17,144200004.0
2005-07-29 08:38:00,85.18,85.213,85.175,85.192,217199998.0
2005-07-29 08:39:00,85.201,85.211,85.18,85.193,142400000.0
2005-07-29 08:40:00,85.2,85.218,85.188,85.21,195599999.0
2005-07-29 08:41:00,85.181,85.219,85.181,85.207,143400000.0
2005-07-29 08:42:00,85.192,85.217,85.181,85.183,250099998.0
2005-07-29 08:43:00,85.18,85.215,85.18,85.185,136399998.0
2005-07-29 08:44:00,85.214,85.242,85.197,85.205,326099996.0
2005-07-29 08:45:00,85.208,85.237,85.208,85.236,149500003.0
2005-07-29 08:46:00,85.21,85.268,85.21,85.268,159699999.0
2005-07-29 08:47:00,85.307,85.327,85.286,85.297,180199998.0
2005-07-29 08:48:00,85.304,85.366,85.302,85.353,235700003.0
2005-07-29 08:49:00,85.346,85.348,85.32,85.33,220900002.0
2005-07-29 08:50:00,85.337,85.348,85.308,85.316,189399999.0
2005-07-29 08:51:00,85.316,85.334,85.302,85.324,269099999.0
2005-07-29 08:52:00,85.35,85.372,85.328,85.34,207500003.0
2005-07-29 08:53:00,85.337,85.337,85.298,85.311,244600001.0
2005-07-29 08:54:00,85.308,85.346,85.291,85.323,167700001.0
2005-07-29 08:55:00,85.317,85.362,85.308,85.309,206800001.0
2005-07-29 08:56:00,85.336,85.357,85.32,85.33,183900001.0
2005-07-29 08:57:00,85.325,85.358,85.313,85.329,192099998.0
2005-07-29 08:58:00,85.32,85.378,85.32,85.378,116000000.0
2005-07-29 08:59:00,85.327,85.355,85.312,85.321,291300001.0
2005-07-29 09:00:00,85.324,85.347,85.302,85.302,205600002.0
2005-07-29 09:01:00,85.317,85.349,85.316,85.333,220100002.0
2005-07-29 09:02:00,85.288,85.303,85.272,85.285,137899999.0
2005-07-29 09:03:00,85.289,85.302,85.27,85.278,240000001.0
2005-07-29 09:04:00,85.278,85.289,85.229,85.229,301100000.0
2005-07-29 09:05:00,85.262,85.288,85.254,85.273,203400000.0
2005-07-29 09:06:00,85.265,85.3,85.256,85.27,163999998.0
2005-07-29 09:07:00,85.243,85.261,85.226,85.257,150000000.0
2005-07-29 09:08:00,85.299,85.309,85.277,85.291,179000002.0
2005-07-29 09:09:00,85.332,85.334,85.292,85.326,250699995.0
2005-07-29 09:10:00,85.278,85.327,85.274,85.315,169999998.0
2005-07-29 09:11:00,85.295,85.295,85.242,85.242,150900000.0
2005-07-29 09:12:00,85.289,85.305,85.264,85.265,175599999.0
2005-07-29 09:13:00,85.287,85.316,85.287,85.307,215899997.0
2005-07-29 09:14:00,85.314,85.351,85.31,85.313,116799998.0
2005-07-29 09:15:00,85.333,85.367,85.323,85.335,235599995.0
2005-07-29 09:16:00,85.312,85.354,85.312,85.338,246399999.0
2005-07-29 09:17:00,85.328,85.369,85.328,85.337,148399999.0
2005-07-29 09:18:00,85.316,85.369,85.315,85.332,96800000.0
2005-07-29 09:19:00,85.321,85.359,85.314,85.32,158399999.0
2005-07-29 09:20:00,85.331,85.356,85.319,85.333,168500002.0
2005-07-29 09:21:00,85.326,85.352,85.319,85.319,282400000.0
2005-07-29 09:22:00,85.358,85.365,85.315,85.334,159599997.0
2005-07-29 09:23:00,85.334,85.376,85.334,85.35,210799999.0
2005-07-29 09:24:00,85.343,85.36,85.318,85.332,231000000.0
2005-07-29 09:25:00,85.348,85.38,85.344,85.356,144099999.0
2005-07-29 09:26:00,85.347,85.37,85.325,85.332,263900000.0
2005-07-29 09:27:00,85.329,85.366,85.32,85.343,194300000.0
2005-07-29 09:28:00,85.321,85.351,85.321,85.328,123499997.0
2005-07-29 09:29:00,85.311,85.368,85.307,85.338,223699997.0
2005-07-29 09:30:00,85.3,85.315,85.278,85.295,181399999.0
2005-07-29 09:31:00,85.311,85.311,85.279,85.281,207800001.0
2005-07-29 09:32:00,85.309,85.316,85.283,85.299,172200001.0
2005-07-29 09:33:00,85.282,85.319,85.282,85.309,177299997.0
2005-07-29 09:34:00,85.282,85.293,85.245,85.26,84800001.0
2005-07-29 09:35:00,85.247,85.248,85.209,85.209,152300002.0
2005-07-29 09:36:00,85.22,85.226,85.2,85.203,127000001.0
2005-07-29 09:37:00,85.215,85.249,85.215,85.244,162300001.0
2005-07-29 09:38:00,85.248,85.284,85.228,85.259,196600000.0
2005-07-29 09:39:00,85.248,85.265,85.235,85.253,121300000.0
2005-07-29 09:40:00,85.261,85.286,85.234,85.234,169200000.0
2005-07-29 09:41:00,85.262,85.297,85.255,85.264,120800000.0
2005-07-29 09:42:00,85.272,85.31,85.268,85.297,210899997.0
2005-07-29 09:43:00,85.305,85.335,85.289,85.293,198999995.0
2005-07-29 09:44:00,85.3,85.302,85.26,85.282,307999999.0
2005-07-29 09:45:00,85.304,85.338,85.304,85.32,168299999.0
2005-07-29 09:46:00,85.282,85.34,85.281,85.292,194900000.0
2005-07-29 09:47:00,85.29,85.332,85.279,85.304,219800003.0
2005-07-29 09:48:00,85.311,85.335,85.294,85.294,279200003.0
2005-07-29 09:49:00,85.314,85.319,85.289,85.303,168299999.0
2005-07-29 09:50:00,85.282,85.302,85.278,85.298,278000002.0
2005-07-29 09:51:00,85.282,85.302,85.272,85.294,185400001.0
2005-07-29 09:52:00,85.293,85.328,85.285,85.29,143200000.0
2005-07-29 09:53:00,85.336,85.339,85.299,85.3,267899998.0
2005-07-29 09:54:00,85.324,85.338,85.305,85.305,160799997.0
2005-07-29 09:55:00,85.34,85.348,85.297,85.297,240099999.0
2005-07-29 09:56:00,85.287,85.323,85.286,85.293,296299997.0
2005-07-29 09:57:00,85.305,85.321,85.282,85.291,142600000.0
2005-07-29 09:58:00,85.293,85.334,85.293,85.3,243400000.0
2005-07-29 09:59:00,85.288,85.325,85.282,85.295,238199999.0
2005-07-29 10:00:00,85.293,85.335,85.293,85.323,199200000.0
2005-07-29 10:01:00,85.31,85.321,85.283,85.289,233299999.0
2005-07-29 10:02:00,85.31,85.337,85.303,85.306,179399997.0
2005-07-29 10:03:00,85.327,85.369,85.322,85.33,232500004.0
2005-07-29 10:04:00,85.358,85.373,85.34,85.348,157700001.0
2005-07-29 10:05:00,85.314,85.336,85.297,85.326,133500000.0
2005-07-29 10:06:00,85.322,85.332,85.301,85.314,191199999.0
2005-07-29 10:07:00,85.332,85.332,85.297,85.297,200899998.0
2005-07-29 10:08:00,85.325,85.351,85.309,85.322,218399997.0
2005-07-29 10:09:00,85.335,85.37,85.308,85.313,140500004.0
2005-07-29 10:10:00,85.315,85.315,85.279,85.288,214100002.0
2005-07-29 10:11:00,85.318,85.33,85.29,85.299,201500002.0
2005-07-29 10:12:00,85.286,85.306,85.275,85.3,158699999.0
2005-07-29 10:13:00,85.267,85.299,85.264,85.278,209700002.0
2005-07-29 10:14:00,85.257,85.286,85.257,85.281,214599998.0
2005-07-29 10:15:00,85.28,85.344,85.265,85.317,196699999.0
2005-07-29 10:16:00,85.295,85.324,85.26,85.26,176900000.0
2005-07-29 10:17:00,85.243,85.268,85.233,85.262,249800004.0
2005-07-29 10:18:00,85.257,85.29,85.257,85.29,144600000.0
2005-07-29 10:19:00,85.287,85.293,85.256,85.256,174799999.0
2005-07-29 10:20:00,85.272,85.314,85.272,85.299,235499995.0
2005-07-29 10:21:00,85.297,85.335,85.278,85.32,161400000.0
2005-07-29 10:22:00,85.29,85.33,85.289,85.303,272900000.0
2005-07-29 10:23:00,85.293,85.314,85.266,85.28,169499998.0
2005-07-29 10:24:00,85.304,85.318,85.268,85.293,185400000.0
2005-07-29 10:25:00,85.312,85.335,85.289,85.329,155100000.0
2005-07-29 10:26:00,85.295,85.314,85.256,85.256,196300005.0
2005-07-29 10:27:00,85.277,85.31,85.27,85.284,167300004.0
2005-07-29 10:28:00,85.313,85.324,85.283,85.313,155399998.0
2005-07-29 10:29:00,85.316,85.336,85.286,85.305,229100003.0
2005-07-29 10:30:00,85.296,85.325,85.265,85.273,150799999.0
2005-07-29 10:31:00,85.278,85.296,85.267,85.267,282000000.0
2005-07-29 10:32:00,85.3,85.337,85.294,85.317,154899997.0
2005-07-29 10:33:00,85.293,85.328,85.269,85.269,154600002.0
2005-07-29 10:34:00,85.302,85.351,85.3,85.34,140700002.0
2005-07-29 10:35:00,85.316,85.318,85.282,85.303,233500000.0
2005-07-29 10:36:00,85.28,85.339,85.277,85.333,130199999.0
2005-07-29 10:37:00,85.29,85.329,85.278,85.308,242100001.0
2005-07-29 10:38:00,85.284,85.315,85.272,85.272,265000000.0
2005-07-29 10:39:00,85.276,85.315,85.264,85.275,181099996.0
2005-07-29 10:40:00,85.289,85.319,85.274,85.274,113600000.0
2005-07-29 10:41:00,85.304,85.322,85.273,85.282,147500001.0
2005-07-29 10:42:00,85.27,85.326,85.27,85.301,282700000.0
2005-07-29 10:43:00,85.27,85.292,85.266,85.282,175700000.0
2005-07-29 10:44:00,85.272,85.327,85.272,85.288,160400001.0
2005-07-29 10:45:00,85.282,85.312,85.257,85.291,211300001.0
2005-07-29 10:46:00,85.279,85.311,85.272,85.287,150199999.0
2005-07-29 10:47:00,85.304,85.327,85.262,85.277,188700002.0
2005-07-29 10:48:00,85.269,85.295,85.26,85.293,194500002.0
2005-07-29 10:49:00,85.288,85.332,85.282,85.322,283200000.0
2005-07-29 10:50:00,85.313,85.358,85.295,85.325,205900000.0
2005-07-29 10:51:00,85.327,85.341,85.275,85.275,142700001.0
2005-07-29 10:52:00,85.258,85.323,85.258,85.307,150900000.0
2005-07-29 10:53:00,85.285,85.31,85.263,85.277,268199999.0
2005-07-29 10:54:00,85.276,85.312,85.276,85.299,195100000.0
2005-07-29 10:55:00,85.29,85.318,85.279,85.295,270300000.0
2005-07-29 10:56:00,85.297,85.297,85.263,85.278,250200000.0
2005-07-29 10:57:00,85.285,85.331,85.285,85.32,140599996.0
2005-07-29 10:58:00,85.308,85.33,85.291,85.311,218800001.0
2005-07-29 10:59:00,85.278,85.317,85.278,85.29,191799999.0
2005-07-29 11:00:00,85.278,85.301,85.247,85.293,207100000.0
2005-07-29 11:01:00,85.287,85.3,85.27,85.3,224699999.0
2005-07-29 11:02:00,85.302,85.328,85.262,85.267,100099999.0
2005-07-29 11:03:00,85.263,85.313,85.246,85.287,204799999.0
2005-07-29 11:04:00,85.268,85.315,85.268,85.293,151800002.0
2005-07-29 11:05:00,85.281,85.315,85.271,85.271,259599998.0
2005-07-29 11:06:00,85.278,85.314,85.278,85.313,87299999.0
2005-07-29 11:07:00,85.273,85.331,85.273,85.292,211899999.0
2005-07-29 11:08:00,85.296,85.315,85.275,85.297,128099999.0
2005-07-29 11:09:00,85.287,85.3,85.263,85.284,127699999.0
2005-07-29 11:10:00,85.301,85.346,85.295,85.325,220700000.0
2005-07-29 11:11:00,85.303,85.347,85.286,85.31,223100000.0
2005-07-29 11:12:00,85.3,85.35,85.3,85.328,138100001.0
2005-07-29 11:13:00,85.335,85.35,85.311,85.324,321400001.0
2005-07-29 11:14:00,85.327,85.365,85.315,85.315,211399999.0
2005-07-29 11:15:00,85.324,85.367,85.319,85.367,211000004.0
2005-07-29 11:16:00,85.309,85.357,85.309,85.353,154099999.0
2005-07-29 11:17:00,85.336,85.371,85.335,85.347,169000000.0
2005-07-29 11:18:00,85.319,85.379,85.319,85.349,176500001.0
2005-07-29 11:19:00,85.353,85.382,85.326,85.337,197400002.0
2005-07-29 11:20:00,85.335,85.386,85.332,85.334,254999996.0
2005-07-29 11:21:00,85.355,85.364,85.328,85.346,217400004.0
2005-07-29 11:22:00,85.327,85.359,85.315,85.324,158600000.0
2005-07-29 11:23:00,85.357,85.357,85.319,85.325,195799997.0
2005-07-29 11:24:00,85.309,85.344,85.306,85.333,182100001.0
2005-07-29 11:25:00,85.303,85.338,85.295,85.307,344600001.0
2005-07-29 11:26:00,85.311,85.35,85.304,85.35,160100001.0
2005-07-29 11:27:00,85.342,85.364,85.316,85.32,108100000.0
2005-07-29 11:28:00,85.318,85.373,85.306,85.345,214900004.0
2005-07-29 11:29:00,85.35,85.37,85.329,85.329,144500002.0
2005-07-29 11:30:00,85.333,85.36,85.325,85.325,273600000.0
2005-07-29 11:31:00,85.324,85.371,85.322,85.336,120500001.0
2005-07-29 11:32:00,85.323,85.363,85.314,85.323,158800000.0
2005-07-29 11:33:00,85.372,85.387,85.319,85.333,275400001.0
2005-07-29 11:34:00,85.335,85.373,85.312,85.355,194300000.0
2005-07-29 11:35:00,85.352,85.395,85.348,85.358,231600000.0
2005-07-29 11:36:00,85.345,85.379,85.334,85.358,202000001.0
2005-07-29 11:37:00,85.351,85.397,85.341,85.341,232700002.0
2005-07-29 11:38:00,85.324,85.4,85.324,85.391,233000002.0
2005-07-29 11:39:00,85.348,85.381,85.348,85.38,124300001.0
2005-07-29 11:40:00,85.335,85.401,85.335,85.384,291399999.0
2005-07-29 11:41:00,85.349,85.388,85.322,85.322,295399998.0
2005-07-29 11:42:00,85.331,85.356,85.306,85.317,185899996.0
2005-07-29 11:43:00,85.333,85.349,85.306,85.311,154600001.0
2005-07-29 11:44:00,85.316,85.35,85.31,85.35,170000001.0
2005-07-29 11:45:00,85.328,85.367,85.316,85.338,148699998.0
2005-07-29 11:46:00,85.344,85.375,85.306,85.311,334399996.0
2005-07-29 11:47:00,85.357,85.37,85.302,85.302,253499995.0
2005-07-29 11:48:00,85.304,85.321,85.281,85.315,190999998.0
2005-07-29 11:49:00,85.292,85.351,85.292,85.33,220800003.0
2005-07-29 11:50:00,85.295,85.302,85.277,85.285,180599998.0
2005-07-29 11:51:00,85.32,85.36,85.311,85.334,199099999.0
2005-07-29 11:52:00,85.335,85.345,85.309,85.309,310599999.0
2005-07-29 11:53:00,85.305,85.337,85.305,85.32,105199999.0
2005-07-29 11:54:00,85.312,85.363,85.291,85.341,185399997.0
2005-07-29 11:55:00,85.335,85.411,85.334,85.383,218799999.0
2005-07-29 11:56:00,85.354,85.374,85.348,85.348,169800001.0
2005-07-29 11:57:00,85.387,85.389,85.332,85.332,175999998.0
2005-07-29 11:58:00,85.346,85.372,85.325,85.349,322299998.0
2005-07-29 11:59:00,85.343,85.359,85.324,85.337,199400000.0
2005-07-29 12:00:00,85.341,85.374,85.341,85.368,275299999.0
2005-07-29 12:01:00,85.393,85.411,85.353,85.355,155199998.0
2005-07-29 12:02:00,85.358,85.374,85.339,85.355,276799994.0
2005-07-29 12:03:00,85.356,85.401,85.341,85.375,251599997.0
2005-07-29 12:04:00,85.336,85.377,85.336,85.345,161700001.0
2005-07-29 12:05:00,85.366,85.381,85.339,85.351,173599999.0
2005-07-29 12:06:00,85.342,85.375,85.342,85.363,64500000.0
2005-07-29 12:07:00,85.341,85.398,85.279,85.364,203300001.0
2005-07-29 12:08:00,85.341,85.372,85.341,85.368,93400000.0
2005-07-29 12:09:00,85.377,85.413,85.369,85.405,132900001.0
2005-07-29 12:10:00,85.355,85.406,85.355,85.384,194900001.0
2005-07-29 12:11:00,85.342,85.385,85.342,85.362,140800001.0
2005-07-29 12:12:00,85.358,85.385,85.345,85.369,122300000.0
2005-07-29 12:13:00,85.35,85.361,85.324,85.324,147099999.0
2005-07-29 12:14:00,85.345,85.411,85.345,85.372,196899998.0
2005-07-29 12:15:00,85.366,85.415,85.366,85.415,145900001.0
2005-07-29 12:16:00,85.407,85.41,85.358,85.389,163699999.0
2005-07-29 12:17:00,85.377,85.434,85.361,85.413,150200001.0
2005-07-29 12:18:00,85.391,85.434,85.385,85.39,282200001.0
2005-07-29 12:19:00,85.367,85.421,85.356,85.374,179200002.0
2005-07-29 12:20:00,85.399,85.419,85.374,85.394,238899997.0
2005-07-29 12:21:00,85.369,85.407,85.369,85.386,123399999.0
2005-07-29 12:22:00,85.396,85.429,85.382,85.405,257199998.0
2005-07-29 12:23:00,85.39,85.415,85.376,85.415,219800000.0
2005-07-29 12:24:00,85.387,85.393,85.362,85.362,300900002.0
2005-07-29 12:25:00,85.398,85.413,85.371,85.394,170600000.0
2005-07-29 12:26:00,85.387,85.401,85.347,85.347,155800002.0
2005-07-29 12:27:00,85.36,85.397,85.338,85.371,137200000.0
2005-07-29 12:28:00,85.398,85.44,85.39,85.415,172700000.0
2005-07-29 12:29:00,85.399,85.422,85.365,85.372,251599999.0
2005-07-29 12:30:00,85.375,85.42,85.362,85.377,125300002.0
2005-07-29 12:31:00,85.369,85.393,85.357,85.367,201600002.0
2005-07-29 12:32:00,85.379,85.426,85.375,85.39,221399998.0
2005-07-29 12:33:00,85.386,85.425,85.37,85.384,304500001.0
2005-07-29 12:34:00,85.399,85.425,85.37,85.382,159000000.0
2005-07-29 12:35:00,85.387,85.399,85.378,85.38,100899998.0
2005-07-29 12:36:00,85.396,85.419,85.373,85.401,288600002.0
2005-07-29 12:37:00,85.386,85.412,85.377,85.396,128100000.0
2005-07-29 12:38:00,85.388,85.41,85.37,85.402,169399998.0
2005-07-29 12:39:00,85.392,85.403,85.375,85.387,161300001.0
2005-07-29 12:40:00,85.378,85.414,85.378,85.388,127099998.0
2005-07-29 12:41:00,85.382,85.393,85.356,85.373,198899999.0
2005-07-29 12:42:00,85.377,85.407,85.367,85.371,193199999.0
2005-07-29 12:43:00,85.379,85.39,85.345,85.345,233199999.0
2005-07-29 12:44:00,85.359,85.396,85.359,85.37,243099998.0
2005-07-29 12:45:00,85.358,85.402,85.342,85.385,124700002.0
2005-07-29 12:46:00,85.352,85.386,85.332,85.332,175100002.0
2005-07-29 12:47:00,85.308,85.338,85.288,85.318,268399999.0
2005-07-29 12:48:00,85.329,85.372,85.329,85.348,106300000.0
2005-07-29 12:49:00,85.345,85.365,85.322,85.337,284700001.0
2005-07-29 12:50:00,85.345,85.369,85.326,85.354,209699999.0
2005-07-29 12:51:00,85.35,85.402,85.346,85.374,224399999.0
2005-07-29 12:52:00,85.361,85.381,85.34,85.357,143799998.0
2005-07-29 12:53:00,85.359,85.389,85.337,85.337,192899999.0
2005-07-29 12:54:00,85.363,85.39,85.347,85.362,234900001.0
2005-07-29 12:55:00,85.369,85.393,85.364,85.376,173200000.0
2005-07-29 12:56:00,85.387,85.408,85.36,85.383,250700003.0
2005-07-29 12:57:00,85.376,85.424,85.368,85.383,256999997.0
2005-07-29 12:58:00,85.39,85.405,85.376,85.396,220400003.0
2005-07-29 12:59:00,85.388,85.388,85.344,85.35,128999999.0
2005-07-29 13:00:00,85.329,85.348,85.321,85.339,176999998.0
2005-07-29 13:01:00,85.317,85.384,85.312,85.364,192400003.0
2005-07-29 13:02:00,85.342,85.356,85.32,85.32,211200001.0
2005-07-29 13:03:00,85.335,85.387,85.335,85.382,205700000.0
2005-07-29 13:04:00,85.365,85.384,85.339,85.346,153999999.0
2005-07-29 13:05:00,85.354,85.399,85.339,85.355,138400001.0
2005-07-29 13:06:00,85.364,85.405,85.359,85.365,221500002.0
2005-07-29 13:07:00,85.384,85.405,85.358,85.371,187299997.0
2005-07-29 13:08:00,85.399,85.399,85.33,85.343,203099997.0
2005-07-29 13:09:00,85.338,85.393,85.335,85.393,315400005.0
2005-07-29 13:10:00,85.344,85.375,85.342,85.359,141500001.0
2005-07-29 13:11:00,85.342,85.365,85.34,85.365,109500000.0
2005-07-29 13:12:00,85.379,85.389,85.344,85.372,151699999.0
2005-07-29 13:13:00,85.352,85.365,85.321,85.343,121099999.0
2005-07-29 13:14:00,85.365,85.413,85.365,85.413,197700001.0
2005-07-29 13:15:00,85.378,85.41,85.372,85.401,228999994.0
2005-07-29 13:16:00,85.372,85.395,85.365,85.38,364199998.0
2005-07-29 13:17:00,85.359,85.408,85.359,85.404,136699999.0
2005-07-29 13:18:00,85.402,85.412,85.383,85.388,162799999.0
2005-07-29 13:19:00,85.371,85.38,85.353,85.362,263099996.0
2005-07-29 13:20:00,85.39,85.413,85.382,85.386,132500000.0
2005-07-29 13:21:00,85.387,85.441,85.387,85.429,276900001.0
2005-07-29 13:22:00,85.406,85.433,85.398,85.408,104100000.0
2005-07-29 13:23:00,85.44,85.447,85.396,85.396,151400001.0
2005-07-29 13:24:00,85.391,85.427,85.389,85.41,222900001.0
2005-07-29 13:25:00,85.396,85.428,85.396,85.415,135400000.0
2005-07-29 13:26:00,85.397,85.432,85.396,85.407,134899998.0
2005-07-29 13:27:00,85.41,85.439,85.41,85.432,270700001.0
2005-07-29 13:28:00,85.41,85.456,85.401,85.451,251499995.0
2005-07-29 13:29:00,85.385,85.438,85.385,85.421,189499997.0
2005-07-29 13:30:00,85.396,85.436,85.388,85.397,104900000.0
2005-07-29 13:31:00,85.397,85.414,85.369,85.385,285899996.0
2005-07-29 13:32:00,85.386,85.407,85.377,85.39,255100002.0
2005-07-29 13:33:00,85.381,85.436,85.381,85.421,200300001.0
2005-07-29 13:34:00,85.412,85.445,85.411,85.435,286300003.0
2005-07-29 13:35:00,85.433,85.449,85.415,85.429,178199999.0
2005-07-29 13:36:00,85.408,85.44,85.405,85.435,282800001.0
2005-07-29 13:37:00,85.383,85.438,85.383,85.403,284699997.0
2005-07-29 13:38:00,85.412,85.42,85.397,85.397,174600001.0
2005-07-29 13:39:00,85.405,85.429,85.383,85.397,184200000.0
2005-07-29 13:40:00,85.41,85.466,85.402,85.445,227600001.0
2005-07-29 13:41:00,85.425,85.429,85.376,85.376,207199999.0
2005-07-29 13:42:00,85.404,85.415,85.378,85.386,202399999.0
2005-07-29 13:43:00,85.364,85.411,85.364,85.406,230700002.0
2005-07-29 13:44:00,85.353,85.424,85.353,85.424,211499999.0
2005-07-29 13:45:00,85.425,85.443,85.388,85.418,210000001.0
2005-07-29 13:46:00,85.39,85.433,85.381,85.412,178100001.0
2005-07-29 13:47:00,85.385,85.411,85.374,85.38,93500000.0
2005-07-29 13:48:00,85.394,85.407,85.352,85.352,276400002.0
2005-07-29 13:49:00,85.385,85.395,85.359,85.367,214199999.0
2005-07-29 13:50:00,85.365,85.401,85.358,85.374,138200000.0
2005-07-29 13:51:00,85.378,85.406,85.375,85.383,165700000.0
2005-07-29 13:52:00,85.381,85.425,85.366,85.376,216999997.0
2005-07-29 13:53:00,85.382,85.412,85.377,85.412,133100000.0
2005-07-29 13:54:00,85.393,85.43,85.374,85.403,195800001.0
2005-07-29 13:55:00,85.405,85.457,85.401,85.429,281300000.0
2005-07-29 13:56:00,85.42,85.452,85.404,85.438,190400001.0
2005-07-29 13:57:00,85.408,85.43,85.403,85.416,170200004.0
2005-07-29 13:58:00,85.42,85.439,85.409,85.439,170900002.0
2005-07-29 13:59:00,85.426,85.441,85.415,85.416,240100001.0
2005-07-29 14:00:00,85.44,85.449,85.417,85.425,172500001.0
2005-07-29 14:01:00,85.441,85.465,85.421,85.448,137000001.0
2005-07-29 14:02:00,85.431,85.466,85.419,85.433,170799998.0
2005-07-29 14:03:00,85.431,85.458,85.428,85.443,137100001.0
2005-07-29 14:04:00,85.428,85.465,85.421,85.444,155300004.0
2005-07-29 14:05:00,85.465,85.475,85.435,85.453,168099999.0
2005-07-29 14:06:00,85.441,85.441,85.403,85.405,128700002.0
2005-07-29 14:07:00,85.431,85.457,85.408,85.408,150100001.0
2005-07-29 14:08:00,85.419,85.437,85.399,85.4,203600000.0
2005-07-29 14:09:00,85.42,85.435,85.402,85.408,249300000.0
2005-07-29 14:10:00,85.417,85.441,85.413,85.415,141699999.0
2005-07-29 14:11:00,85.427,85.452,85.397,85.397,149400000.0
2005-07-29 14:12:00,85.413,85.447,85.406,85.406,129599999.0
2005-07-29 14:13:00,85.388,85.443,85.388,85.427,246799998.0
2005-07-29 14:14:00,85.411,85.434,85.4,85.412,268399999.0
2005-07-29 14:15:00,85.413,85.444,85.385,85.42,274399998.0
2005-07-29 14:16:00,85.392,85.433,85.392,85.418,262700000.0
2005-07-29 14:17:00,85.404,85.45,85.404,85.433,162799999.0
2005-07-29 14:18:00,85.4,85.43,85.4,85.428,186099997.0
2005-07-29 14:19:00,85.43,85.468,85.408,85.425,190399999.0
2005-07-29 14:20:00,85.451,85.477,85.442,85.442,289899996.0
2005-07-29 14:21:00,85.465,85.483,85.441,85.449,125199998.0
2005-07-29 14:22:00,85.431,85.467,85.429,85.443,198999999.0
2005-07-29 14:23:00,85.441,85.47,85.427,85.43,169799999.0
2005-07-29 14:24:00,85.434,85.47,85.433,85.45,179499999.0
2005-07-29 14:25:00,85.432,85.475,85.428,85.453,152000000.0
2005-07-29 14:26:00,85.454,85.471,85.421,85.457,129800000.0
2005-07-29 14:27:00,85.442,85.451,85.417,85.417,257599995.0
2005-07-29 14:28:00,85.444,85.481,85.433,85.48,173399998.0
2005-07-29 14:29:00,85.468,85.477,85.434,85.434,152899999.0
2005-07-29 14:30:00,85.398,85.42,85.374,85.382,217599997.0
2005-07-29 14:31:00,85.38,85.399,85.372,85.384,191600000.0
2005-07-29 14:32:00,85.367,85.367,85.331,85.339,107500002.0
2005-07-29 14:33:00,85.338,85.377,85.325,85.351,155699997.0
2005-07-29 14:34:00,85.387,85.412,85.367,85.367,172900001.0
2005-07-29 14:35:00,85.39,85.4,85.371,85.383,193300001.0
2005-07-29 14:36:00,85.386,85.416,85.374,85.391,272600001.0
2005-07-29 14:37:00,85.391,85.408,85.356,85.372,289799998.0
2005-07-29 14:38:00,85.352,85.375,85.332,85.375,143300001.0
2005-07-29 14:39:00,85.408,85.422,85.372,85.374,157500001.0
2005-07-29 14:40:00,85.373,85.4,85.361,85.367,191199998.0
2005-07-29 14:41:00,85.358,85.398,85.348,85.395,137000001.0
2005-07-29 14:42:00,85.387,85.405,85.375,85.383,187799996.0
2005-07-29 14:43:00,85.389,85.416,85.38,85.404,252199998.0
2005-07-29 14:44:00,85.417,85.417,85.377,85.38,185399998.0
2005-07-29 14:45:00,85.374,85.408,85.373,85.387,298200006.0
2005-07-29 14:46:00,85.354,85.38,85.339,85.353,119800000.0
2005-07-29 14:47:00,85.34,85.378,85.329,85.348,205900001.0
2005-07-29 14:48:00,85.362,85.37,85.324,85.324,195299999.0
2005-07-29 14:49:00,85.349,85.375,85.34,85.349,89599998.0
2005-07-29 14:50:00,85.365,85.376,85.352,85.376,152400000.0
2005-07-29 14:51:00,85.374,85.374,85.335,85.338,163599998.0
2005-07-29 14:52:00,85.375,85.403,85.358,85.372,261699994.0
2005-07-29 14:53:00,85.355,85.375,85.341,85.356,211600001.0
2005-07-29 14:54:00,85.37,85.395,85.347,85.355,129200002.0
2005-07-29 14:55:00,85.342,85.362,85.335,85.345,197099997.0
2005-07-29 14:56:00,85.344,85.357,85.333,85.333,131000000.0
2005-07-29 14:57:00,85.349,85.352,85.325,85.329,130900001.0
2005-07-29 14:58:00,85.329,85.348,85.317,85.334,90600001.0
2005-07-29 14:59:00,85.312,85.34,85.305,85.34,118999999.0
2005-07-29 15:00:00,85.346,85.361,85.32,85.327,136499999.0
2005-07-29 15:01:00,85.322,85.36,85.322,85.333,308200000.0
2005-07-29 15:02:00,85.331,85.355,85.321,85.33,142299997.0
2005-07-29 15:03:00,85.354,85.368,85.325,85.325,104800000.0
2005-07-29 15:04:00,85.302,85.328,85.282,85.303,194500000.0
2005-07-29 15:05:00,85.283,85.339,85.283,85.297,144700001.0
2005-07-29 15:06:00,85.289,85.317,85.289,85.308,266799998.0
2005-07-29 15:07:00,85.296,85.318,85.251,85.291,189600002.0
2005-07-29 15:08:00,85.286,85.31,85.271,85.31,303900002.0
2005-07-29 15:09:00,85.321,85.333,85.277,85.282,195899995.0
2005-07-29 15:10:00,85.317,85.319,85.287,85.316,145300001.0
2005-07-29 15:11:00,85.304,85.32,85.283,85.303,114599998.0
2005-07-29 15:12:00,85.285,85.317,85.285,85.304,220500001.0
2005-07-29 15:13:00,85.297,85.343,85.295,85.338,163700000.0
2005-07-29 15:14:00,85.289,85.304,85.274,85.298,126600000.0
2005-07-29 15:15:00,85.307,85.308,85.273,85.283,229199998.0
2005-07-29 15:16:00,85.285,85.303,85.266,85.287,163499999.0
2005-07-29 15:17:00,85.297,85.352,85.297,85.324,140300002.0
2005-07-29 15:18:00,85.3,85.332,85.292,85.301,238199999.0
2005-07-29 15:19:00,85.3,85.336,85.287,85.303,198099999.0
2005-07-29 15:20:00,85.309,85.325,85.296,85.312,117300000.0
2005-07-29 15:21:00,85.325,85.348,85.298,85.316,208899999.0
2005-07-29 15:22:00,85.306,85.332,85.306,85.33,269200000.0
2005-07-29 15:23:00,85.313,85.316,85.286,85.288,133100001.0
2005-07-29 15:24:00,85.28,85.336,85.28,85.317,184100001.0
2005-07-29 15:25:00,85.298,85.316,85.28,85.304,133599997.0
2005-07-29 15:26:00,85.309,85.319,85.293,85.305,272899998.0
2005-07-29 15:27:00,85.309,85.309,85.255,85.255,169200002.0
2005-07-29 15:28:00,85.313,85.333,85.262,85.278,197599999.0
2005-07-29 15:29:00,85.288,85.299,85.265,85.281,223999997.0
2005-07-29 15:30:00,85.303,85.306,85.277,85.281,209000002.0
2005-07-29 15:31:00,85.292,85.314,85.266,85.269,145600000.0
2005-07-29 15:32:00,85.298,85.335,85.297,85.299,143000001.0
2005-07-29 15:33:00,85.294,85.342,85.294,85.311,274300001.0
2005-07-29 15:34:00,85.276,85.299,85.267,85.273,153000003.0
2005-07-29 15:35:00,85.28,85.304,85.27,85.27,153700002.0
2005-07-29 15:36:00,85.286,85.324,85.286,85.31,169500002.0
2005-07-29 15:37:00,85.302,85.314,85.268,85.286,175800000.0
2005-07-29 15:38:00,85.285,85.318,85.277,85.284,193699999.0
2005-07-29 15:39:00,85.275,85.321,85.257,85.304,151800001.0
2005-07-29 15:40:00,85.275,85.296,85.239,85.257,210699998.0
2005-07-29 15:41:00,85.261,85.292,85.248,85.259,204899999.0
2005-07-29 15:42:00,85.289,85.321,85.282,85.291,192000001.0
2005-07-29 15:43:00,85.281,85.33,85.281,85.307,354900004.0
2005-07-29 15:44:00,85.286,85.324,85.272,85.291,255500002.0
2005-07-29 15:45:00,85.299,85.299,85.234,85.234,313299998.0
2005-07-29 15:46:00,85.249,85.281,85.248,85.265,247999998.0
2005-07-29 15:47:00,85.283,85.311,85.261,85.27,288900000.0
2005-07-29 15:48:00,85.275,85.295,85.265,85.269,141999999.0
2005-07-29 15:49:00,85.294,85.32,85.274,85.285,280999998.0
2005-07-29 15:50:00,85.299,85.34,85.297,85.333,150600000.0
2005-07-29 15:51:00,85.324,85.34,85.293,85.339,340299996.0
2005-07-29 15:52:00,85.315,85.339,85.289,85.305,276699998.0
2005-07-29 15:53:00,85.33,85.338,85.26,85.262,230500003.0
2005-07-29 15:54:00,85.258,85.265,85.24,85.246,150900000.0
2005-07-29 15:55:00,85.228,85.258,85.226,85.238,184000000.0
2005-07-29 15:56:00,85.257,85.303,85.254,85.26,159100004.0
2005-07-29 15:57:00,85.254,85.273,85.239,85.269,221599998.0
2005-07-29 15:58:00,85.268,85.285,85.252,85.273,186499997.0
2005-07-29 15:59:00,85.258,85.29,85.258,85.289,168200001.0
2005-07-29 16:00:00,85.307,85.337,85.288,85.308,238500001.0
2005-07-29 16:01:00,85.319,85.327,85.295,85.3,175800004.0
2005-07-29 16:02:00,85.308,85.344,85.291,85.319,164400001.0
2005-07-29 16:03:00,85.344,85.345,85.297,85.321,161000000.0
2005-07-29 16:04:00,85.301,85.321,85.265,85.28,139300000.0
2005-07-29 16:05:00,85.287,85.304,85.275,85.278,229099998.0
2005-07-29 16:06:00,85.261,85.295,85.261,85.284,204099998.0
2005-07-29 16:07:00,85.268,85.299,85.268,85.298,140300001.0
2005-07-29 16:08:00,85.314,85.318,85.275,85.275,145299997.0
2005-07-29 16:09:00,85.296,85.341,85.291,85.311,261699998.0
2005-07-29 16:10:00,85.312,85.33,85.305,85.307,178400001.0
2005-07-29 16:11:00,85.286,85.328,85.286,85.318,140300000.0
2005-07-29 16:12:00,85.315,85.327,85.289,85.297,287299996.0
2005-07-29 16:13:00,85.3,85.335,85.3,85.31,147700002.0
2005-07-29 16:14:00,85.283,85.34,85.283,85.301,104300000.0
2005-07-29 16:15:00,85.312,85.353,85.306,85.337,99499999.0
2005-07-29 16:16:00,85.327,85.332,85.303,85.311,163000000.0
2005-07-29 16:17:00,85.31,85.359,85.304,85.313,190500003.0
2005-07-29 16:18:00,85.305,85.305,85.273,85.273,148300000.0
2005-07-29 16:19:00,85.295,85.325,85.29,85.302,140600000.0
2005-07-29 16:20:00,85.34,85.342,85.29,85.306,193999999.0
2005-07-29 16:21:00,85.285,85.295,85.267,85.271,272800004.0
2005-07-29 16:22:00,85.287,85.287,85.259,85.261,212800000.0
2005-07-29 16:23:00,85.268,85.322,85.249,85.291,163300002.0
2005-07-29 16:24:00,85.278,85.297,85.264,85.264,133499999.0
2005-07-29 16:25:00,85.274,85.294,85.248,85.267,268699995.0
2005-07-29 16:26:00,85.265,85.288,85.242,85.254,181600002.0
2005-07-29 16:27:00,85.225,85.241,85.192,85.226,258100002.0
2005-07-29 16:28:00,85.231,85.245,85.204,85.224,80300000.0
2005-07-29 16:29:00,85.233,85.262,85.207,85.214,180400000.0
2005-07-29 16:30:00,85.203,85.247,85.199,85.234,181800001.0
2005-07-29 16:31:00,85.213,85.26,85.213,85.224,228599999.0
2005-07-29 16:32:00,85.205,85.222,85.177,85.201,188600001.0
2005-07-29 16:33:00,85.192,85.256,85.192,85.24,137900002.0
2005-07-29 16:34:00,85.197,85.244,85.197,85.238,198099996.0
2005-07-29 16:35:00,85.268,85.268,85.199,85.221,238900002.0
2005-07-29 16:36:00,85.242,85.252,85.202,85.202,139300001.0
2005-07-29 16:37:00,85.23,85.259,85.23,85.241,115900000.0
2005-07-29 16:38:00,85.261,85.275,85.243,85.261,124600000.0
2005-07-29 16:39:00,85.25,85.265,85.2,85.214,179500000.0
2005-07-29 16:40:00,85.199,85.234,85.193,85.226,161899999.0
2005-07-29 16:41:00,85.21,85.253,85.21,85.253,152800000.0
2005-07-29 16:42:00,85.245,85.251,85.214,85.233,145500000.0
2005-07-29 16:43:00,85.243,85.243,85.216,85.216,124000000.0
2005-07-29 16:44:00,85.223,85.267,85.219,85.245,159000004.0
2005-07-29 16:45:00,85.24,85.27,85.235,85.249,206799999.0
2005-07-29 16:46:00,85.229,85.254,85.224,85.253,157000001.0
2005-07-29 16:47:00,85.228,85.248,85.213,85.226,148399996.0
2005-07-29 16:48:00,85.211,85.229,85.195,85.2,181900001.0
2005-07-29 16:49:00,85.223,85.223,85.191,85.196,225000001.0
2005-07-29 16:50:00,85.219,85.241,85.195,85.198,169199999.0
2005-07-29 16:51:00,85.197,85.236,85.197,85.226,186499998.0
2005-07-29 16:52:00,85.213,85.225,85.186,85.21,176400000.0
2005-07-29 16:53:00,85.214,85.238,85.207,85.218,259099999.0
2005-07-29 16:54:00,85.208,85.258,85.208,85.235,85600000.0
2005-07-29 16:55:00,85.194,85.222,85.184,85.2,176500000.0
2005-07-29 16:56:00,85.191,85.228,85.191,85.228,86700000.0
2005-07-29 16:57:00,85.209,85.246,85.203,85.227,194699999.0
2005-07-29 16:58:00,85.203,85.203,85.029,85.029,196899997.0
2005-07-29 16:59:00,85.057,85.175,85.057,85.167,199100001.0
2005-07-29 17:00:00,85.152,85.178,85.126,85.145,249899996.0
2005-07-29 17:01:00,85.115,85.193,85.111,85.186,188199998.0
2005-07-29 17:02:00,85.167,85.198,85.155,85.162,196699998.0
2005-07-29 17:03:00,85.169,85.169,85.133,85.143,277599997.0
2005-07-29 17:04:00,85.181,85.181,85.132,85.134,175799999.0
2005-07-29 17:05:00,85.163,85.221,85.163,85.217,83400000.0
2005-07-29 17:06:00,85.163,85.214,85.163,85.189,190900001.0
2005-07-29 17:07:00,85.227,85.23,85.2,85.203,73100001.0
2005-07-29 17:08:00,85.185,85.214,85.173,85.194,205899996.0
2005-07-29 17:09:00,85.17,85.223,85.162,85.187,262399999.0
2005-07-29 17:10:00,85.217,85.249,85.217,85.248,110400001.0
2005-07-29 17:11:00,85.214,85.24,85.202,85.235,190100001.0
2005-07-29 17:12:00,85.212,85.223,85.197,85.199,138400001.0
2005-07-29 17:13:00,85.219,85.258,85.203,85.22,174899997.0
2005-07-29 17:14:00,85.213,85.242,85.204,85.219,161600002.0
2005-07-29 17:15:00,85.232,85.241,85.201,85.208,291100001.0
2005-07-29 17:16:00,85.196,85.234,85.196,85.211,204100000.0
2005-07-29 17:17:00,85.233,85.233,85.186,85.186,136200003.0
2005-07-29 17:18:00,85.214,85.241,85.214,85.24,123300000.0
2005-07-29 17:19:00,85.241,85.261,85.225,85.226,173700002.0
2005-07-29 17:20:00,85.238,85.267,85.222,85.231,211600000.0
2005-07-29 17:21:00,85.215,85.261,85.203,85.261,245800003.0
2005-07-29 17:22:00,85.258,85.3,85.256,85.283,176100002.0
2005-07-29 17:23:00,85.262,85.262,85.224,85.235,132300001.0
2005-07-29 17:24:00,85.229,85.275,85.226,85.237,137999999.0
2005-07-29 17:25:00,85.211,85.273,85.211,85.245,223999999.0
2005-07-29 17:26:00,85.236,85.277,85.227,85.233,274200001.0
2005-07-29 17:27:00,85.254,85.284,85.213,85.219,196500003.0
2005-07-29 17:28:00,85.204,85.273,85.204,85.273,141700000.0
2005-07-29 17:29:00,85.246,85.265,85.226,85.243,185600001.0
2005-07-29 17:30:00,85.247,85.253,85.183,85.187,224199999.0
2005-07-29 17:31:00,85.182,85.203,85.166,85.175,155300000.0
2005-07-29 17:32:00,85.183,85.185,85.156,85.173,138399998.0
2005-07-29 17:33:00,85.172,85.25,85.164,85.184,256600002.0
2005-07-29 17:34:00,85.19,85.247,85.187,85.224,184100002.0
2005-07-29 17:35:00,85.215,85.231,85.184,85.194,152799998.0
2005-07-29 17:36:00,85.186,85.186,85.152,85.162,132600000.0
2005-07-29 17:37:00,85.189,85.225,85.189,85.205,261999998.0
2005-07-29 17:38:00,85.177,85.194,85.164,85.176,192299998.0
2005-07-29 17:39:00,85.178,85.2,85.15,85.157,214099999.0
2005-07-29 17:40:00,85.153,85.173,85.123,85.141,179500002.0
2005-07-29 17:41:00,85.165,85.199,85.113,85.113,256799997.0
2005-07-29 17:42:00,85.146,85.191,85.146,85.165,220299997.0
2005-07-29 17:43:00,85.161,85.161,85.122,85.122,124999998.0
2005-07-29 17:44:00,85.159,85.196,85.113,85.135,233299999.0
2005-07-29 17:45:00,85.113,85.149,85.103,85.118,264499998.0
2005-07-29 17:46:00,85.114,85.148,85.107,85.107,274899997.0
2005-07-29 17:47:00,85.139,85.155,85.117,85.128,130799998.0
2005-07-29 17:48:00,85.146,85.183,85.131,85.147,173699998.0
2005-07-29 17:49:00,85.151,85.175,85.13,85.173,156300001.0
2005-07-29 17:50:00,85.153,85.216,85.153,85.187,127100000.0
2005-07-29 17:51:00,85.182,85.191,85.159,85.163,257200002.0
2005-07-29 17:52:00,85.19,85.205,85.166,85.198,124800001.0
2005-07-29 17:53:00,85.238,85.238,85.161,85.183,293100002.0
2005-07-29 17:54:00,85.161,85.232,85.161,85.182,162099999.0
2005-07-29 17:55:00,85.135,85.18,85.131,85.16,227800001.0
2005-07-29 17:56:00,85.161,85.191,85.153,85.163,211599999.0
2005-07-29 17:57:00,85.156,85.19,85.143,85.153,163300002.0
2005-07-29 17:58:00,85.16,85.207,85.152,85.164,147199999.0
2005-07-29 17:59:00,85.206,85.224,85.172,85.172,239599998.0
2005-07-29 18:00:00,85.135,85.229,85.135,85.18,268000001.0
2005-07-29 18:01:00,85.166,85.213,85.152,85.188,1142600003.0
2005-07-29 18:02:00,85.165,85.217,85.154,85.154,1877500003.0
2005-07-29 18:03:00,85.19,85.26,85.19,85.19,1693100002.0
2005-07-29 18:04:00,85.16,85.197,85.147,85.151,1693100002.0
2005-07-29 18:05:00,85.141,85.175,85.119,85.148,2090299989.0
2005-07-29 18:06:00,85.14,85.199,85.131,85.143,1751000002.0
2005-07-29 18:07:00,85.12,85.156,85.105,85.108,1978600000.0
2005-07-29 18:08:00,85.18,85.22,85.13,85.16,1717399992.0
2005-07-29 18:09:00,85.118,85.144,85.107,85.142,1717399992.0
2005-07-29 18:10:00,85.151,85.18,85.086,85.086,1683899995.0
2005-07-29 18:11:00,85.124,85.164,85.092,85.092,1192199991.0
2005-07-29 18:12:00,85.082,85.142,85.081,85.091,1228500003.0
2005-07-29 18:13:00,85.051,85.083,85.034,85.044,1585399993.0
2005-07-29 18:14:00,85.026,85.079,85.007,85.047,1710099996.0
2005-07-29 18:15:00,85.034,85.132,85.028,85.049,2106099985.0
2005-07-29 18:16:00,85.1,85.15,85.05,85.07,707999997.0
2005-07-29 18:17:00,85.123,85.155,85.069,85.072,707999997.0
2005-07-29 18:18:00,85.075,85.129,85.057,85.075,1135099992.0
2005-07-29 18:19:00,85.095,85.11,85.051,85.086,1714099989.0
2005-07-29 18:20:00,85.075,85.112,85.056,85.065,1465899997.0
2005-07-29 18:21:00,85.105,85.127,85.017,85.049,1461300010.0
2005-07-29 18:22:00,85.061,85.098,85.039,85.069,1615599992.0
2005-07-29 18:23:00,85.12,85.15,85.08,85.1,1581899995.0
2005-07-29 18:24:00,85.081,85.116,85.059,85.093,1581899995.0
2005-07-29 18:25:00,85.1,85.14,85.09,85.14,1695399998.0
2005-07-29 18:26:00,85.087,85.107,85.06,85.072,1695399998.0
2005-07-29 18:27:00,85.079,85.116,85.065,85.07,1461699993.0
2005-07-29 18:28:00,85.071,85.11,85.046,85.076,1324600008.0
2005-07-29 18:29:00,85.079,85.134,85.063,85.09,1409100000.0
2005-07-29 18:30:00,85.073,85.086,85.056,85.069,545200000.0
2005-07-29 18:31:00,85.122,85.125,85.064,85.075,1136300001.0
2005-07-29 18:32:00,85.105,85.129,85.075,85.085,1785199999.0
2005-07-29 18:33:00,85.124,85.139,85.081,85.101,1709199999.0
2005-07-29 18:34:00,85.101,85.135,85.101,85.132,1705799993.0
2005-07-29 18:35:00,85.094,85.137,85.091,85.117,1340299995.0
2005-07-29 18:36:00,85.102,85.118,85.073,85.1,1606999998.0
2005-07-29 18:37:00,85.123,85.179,85.093,85.099,858899998.0
2005-07-29 18:38:00,85.104,85.124,85.069,85.105,579700005.0
2005-07-29 18:39:00,85.123,85.134,85.102,85.108,478299998.0
2005-07-29 18:40:00,85.121,85.141,85.103,85.118,671399997.0
2005-07-29 18:41:00,85.111,85.152,85.081,85.094,698300000.0
2005-07-29 18:42:00,85.071,85.129,85.071,85.099,626700003.0
2005-07-29 18:43:00,85.137,85.153,85.082,85.111,1375599994.0
2005-07-29 18:44:00,85.115,85.121,85.089,85.092,887999993.0
2005-07-29 18:45:00,85.092,85.128,85.092,85.112,1014799997.0
2005-07-29 18:46:00,85.121,85.134,85.088,85.115,683699996.0
2005-07-29 18:47:00,85.105,85.132,85.1,85.116,587299998.0
2005-07-29 18:48:00,85.097,85.135,85.075,85.085,622299996.0
2005-07-29 18:49:00,85.072,85.116,85.072,85.099,923499996.0
2005-07-29 18:50:00,85.103,85.115,85.071,85.083,1012800001.0
2005-07-29 18:51:00,85.067,85.103,85.067,85.091,529600000.0
2005-07-29 18:52:00,85.094,85.112,85.077,85.102,710699999.0
2005-07-29 18:53:00,85.105,85.125,85.079,85.079,850100000.0
2005-07-29 18:54:00,85.108,85.13,85.09,85.108,925199996.0
2005-07-29 18:55:00,85.096,85.142,85.096,85.115,919099997.0
2005-07-29 18:56:00,85.093,85.133,85.093,85.13,596799999.0
2005-07-29 18:57:00,85.14,85.164,85.103,85.121,412300001.0
2005-07-29 18:58:00,85.127,85.157,85.108,85.12,1127100002.0
2005-07-29 18:59:00,85.122,85.142,85.111,85.125,925800002.0
2005-07-29 19:00:00,85.14,85.166,85.12,85.12,741499994.0
2005-07-29 19:01:00,85.15,85.19,85.127,85.132,590199996.0
2005-07-29 19:02:00,85.142,85.155,85.112,85.114,252800000.0
2005-07-29 19:03:00,85.109,85.153,85.105,85.124,699199995.0
2005-07-29 19:04:00,85.099,85.154,85.09,85.097,576199998.0
2005-07-29 19:05:00,85.105,85.147,85.103,85.13,493700001.0
2005-07-29 19:06:00,85.115,85.152,85.08,85.096,497300001.0
2005-07-29 19:07:00,85.108,85.161,85.097,85.102,977600001.0
2005-07-29 19:08:00,85.106,85.157,85.103,85.112,951099994.0
2005-07-29 19:09:00,85.091,85.149,85.082,85.103,677799999.0
2005-07-29 19:10:00,85.089,85.129,85.078,85.095,534400005.0
2005-07-29 19:11:00,85.08,85.121,85.08,85.111,131599998.0
2005-07-29 19:12:00,85.088,85.104,85.057,85.072,273199999.0
2005-07-29 19:13:00,85.057,85.116,85.053,85.084,487600003.0
2005-07-29 19:14:00,85.089,85.136,85.078,85.083,498099999.0
2005-07-29 19:15:00,85.1,85.122,85.066,85.073,854600004.0
2005-07-29 19:16:00,85.064,85.068,85.044,85.049,356700000.0
2005-07-29 19:17:00,85.073,85.117,85.063,85.101,695899999.0
2005-07-29 19:18:00,85.115,85.142,85.07,85.078,340600000.0
2005-07-29 19:19:00,85.074,85.128,85.074,85.111,639399997.0
2005-07-29 19:20:00,85.126,85.145,85.1,85.115,273700000.0
2005-07-29 19:21:00,85.116,85.183,85.115,85.144,375599997.0
2005-07-29 19:22:00,85.184,85.207,85.106,85.153,313599997.0
2005-07-29 19:23:00,85.171,85.197,85.148,85.17,1417899999.0
2005-07-29 19:24:00,85.147,85.188,85.11,85.151,757200002.0
2005-07-29 19:25:00,85.175,85.208,85.109,85.131,828200000.0
2005-07-29 19:26:00,85.143,85.19,85.142,85.17,1245199999.0
2005-07-29 19:27:00,85.177,85.198,85.148,85.16,983400001.0
2005-07-29 19:28:00,85.144,85.179,85.113,85.163,506699996.0
2005-07-29 19:29:00,85.151,85.183,85.145,85.173,612199999.0
2005-07-29 19:30:00,85.167,85.205,85.16,85.16,920600007.0
2005-07-29 19:31:00,85.181,85.221,85.159,85.17,532400002.0
2005-07-29 19:32:00,85.22,85.225,85.169,85.171,737000000.0
2005-07-29 19:33:00,85.179,85.191,85.116,85.166,519400002.0
2005-07-29 19:34:00,85.17,85.202,85.135,85.176,814199996.0
2005-07-29 19:35:00,85.194,85.208,85.163,85.163,664500003.0
2005-07-29 19:36:00,85.194,85.218,85.173,85.208,550399997.0
2005-07-29 19:37:00,85.168,85.215,85.168,85.185,363300001.0
2005-07-29 19:38:00,85.183,85.211,85.167,85.191,924599991.0
2005-07-29 19:39:00,85.19,85.231,85.167,85.191,942000006.0
2005-07-29 19:40:00,85.189,85.23,85.18,85.18,684399997.0
2005-07-29 19:41:00,85.187,85.228,85.186,85.199,892499991.0
2005-07-29 19:42:00,85.194,85.222,85.167,85.185,439299998.0
2005-07-29 19:43:00,85.194,85.215,85.176,85.193,279499998.0
2005-07-29 19:44:00,85.193,85.215,85.168,85.168,634800003.0
2005-07-29 19:45:00,85.204,85.231,85.184,85.189,402499998.0
2005-07-29 19:46:00,85.182,85.235,85.169,85.233,460699997.0
2005-07-29 19:47:00,85.182,85.206,85.162,85.177,251000000.0
2005-07-29 19:48:00,85.189,85.215,85.173,85.192,822499991.0
2005-07-29 19:49:00,85.204,85.218,85.166,85.185,632300000.0
2005-07-29 19:50:00,85.182,85.213,85.164,85.192,357600002.0
2005-07-29 19:51:00,85.18,85.227,85.169,85.176,270000000.0
2005-07-29 19:52:00,85.178,85.224,85.172,85.201,459899998.0
2005-07-29 19:53:00,85.197,85.243,85.19,85.2,695199999.0
2005-07-29 19:54:00,85.184,85.223,85.155,85.168,885799997.0
2005-07-29 19:55:00,85.16,85.16,85.12,85.13,362199995.0
2005-07-29 19:56:00,85.131,85.177,85.119,85.134,367500002.0
2005-07-29 19:57:00,85.154,85.194,85.13,85.159,456300002.0
2005-07-29 19:58:00,85.151,85.192,85.137,85.149,1006299996.0
2005-07-29 19:59:00,85.153,85.186,85.14,85.151,917299997.0
2005-07-29 20:00:00,85.157,85.214,85.15,85.198,359299998.0
2005-07-29 20:01:00,85.166,85.205,85.134,85.182,625600000.0
2005-07-29 20:02:00,85.184,85.214,85.143,85.173,622700000.0
2005-07-29 20:03:00,85.139,85.212,85.139,85.16,364200002.0
2005-07-29 20:04:00,85.192,85.214,85.141,85.158,222900003.0
2005-07-29 20:05:00,85.153,85.188,85.132,85.156,492700002.0
2005-07-29 20:06:00,85.159,85.19,85.139,85.154,910299994.0
2005-07-29 20:07:00,85.175,85.235,85.168,85.179,762199997.0
2005-07-29 20:08:00,85.154,85.205,85.151,85.166,510299997.0
2005-07-29 20:09:00,85.195,85.211,85.157,85.167,509499992.0
2005-07-29 20:10:00,85.189,85.234,85.167,85.174,650299996.0
2005-07-29 20:11:00,85.212,85.236,85.143,85.143,935700001.0
2005-07-29 20:12:00,85.185,85.214,85.148,85.153,1366399996.0
2005-07-29 20:13:00,85.143,85.171,85.104,85.106,524299999.0
2005-07-29 20:14:00,85.131,85.192,85.117,85.13,430999998.0
2005-07-29 20:15:00,85.162,85.173,85.111,85.165,769200006.0
2005-07-29 20:16:00,85.103,85.178,85.097,85.174,667800003.0
2005-07-29 20:17:00,85.11,85.162,85.099,85.099,357899996.0
2005-07-29 20:18:00,85.105,85.197,85.099,85.181,151800000.0
2005-07-29 20:19:00,85.12,85.187,85.119,85.187,270499998.0
2005-07-29 20:20:00,85.115,85.184,85.11,85.163,642799998.0
2005-07-29 20:21:00,85.101,85.162,85.101,85.113,543099999.0
2005-07-29 20:22:00,85.091,85.146,85.033,85.062,734399997.0
2005-07-29 20:23:00,85.029,85.119,85.013,85.119,470400004.0
2005-07-29 20:24:00,85.058,85.125,85.048,85.062,314299997.0
2005-07-29 20:25:00,85.059,85.131,85.059,85.069,552200000.0
2005-07-29 20:26:00,85.075,85.132,85.065,85.085,474400000.0
2005-07-29 20:27:00,85.077,85.133,85.068,85.107,434200000.0
2005-07-29 20:28:00,85.064,85.132,85.051,85.063,1214200002.0
2005-07-29 20:29:00,85.065,85.131,85.028,85.04,1399399997.0
2005-07-29 20:30:00,85.038,85.122,85.038,85.117,1244399998.0
2005-07-29 20:31:00,85.073,85.133,85.069,85.076,1071900003.0
2005-07-29 20:32:00,85.086,85.135,85.061,85.061,1187200002.0
2005-07-29 20:33:00,85.078,85.143,85.073,85.125,621100001.0
2005-07-29 20:34:00,85.077,85.113,85.048,85.048,348800004.0
2005-07-29 20:35:00,85.106,85.123,85.062,85.114,458400005.0
2005-07-29 20:36:00,85.098,85.129,85.06,85.066,607200001.0
2005-07-29 20:37:00,85.083,85.118,85.031,85.046,748399992.0
2005-07-29 20:38:00,85.052,85.133,85.039,85.039,864899994.0
2005-07-29 20:39:00,85.038,85.119,85.038,85.054,643300001.0
2005-07-29 20:40:00,85.053,85.116,85.039,85.055,1349500004.0
2005-07-29 20:41:00,85.038,85.066,85.037,85.047,1049000000.0
2005-07-29 20:42:00,85.096,85.121,85.061,85.077,1168199994.0
2005-07-29 20:43:00,85.066,85.13,85.056,85.109,874499995.0
2005-07-29 20:44:00,85.052,85.131,85.052,85.119,555899999.0
2005-07-29 20:45:00,85.119,85.137,85.083,85.09,810700000.0
2005-07-29 20:46:00,85.129,85.149,85.093,85.129,672199995.0
2005-07-29 20:47:00,85.132,85.132,85.063,85.063,923400004.0
2005-07-29 20:48:00,85.07,85.134,85.063,85.075,601100000.0
2005-07-29 20:49:00,85.092,85.158,85.082,85.123,524399999.0
2005-07-29 20:50:00,85.11,85.147,85.085,85.131,1173499994.0
2005-07-29 20:51:00,85.125,85.157,85.097,85.104,500099998.0
2005-07-29 20:52:00,85.048,85.07,85.001,85.02,335299998.0
2005-07-29 20:53:00,85.012,85.115,85.008,85.032,1279799994.0
2005-07-29 20:54:00,85.111,85.129,85.09,85.1,451699998.0
2005-07-29 20:55:00,85.052,85.122,85.041,85.087,1248799990.0
2005-07-29 20:56:00,85.112,85.126,85.063,85.093,781299998.0
2005-07-29 20:57:00,85.05,85.142,85.05,85.1,881100008.0
2005-07-29 20:58:00,85.119,85.152,85.101,85.108,1283799998.0
2005-07-29 20:59:00,85.109,85.12,85.082,85.104,1234499999.0
2005-07-29 21:00:00,85.116,85.134,85.106,85.107,1364899993.0
2005-07-29 21:01:00,85.115,85.185,85.107,85.169,844799999.0
2005-07-29 21:02:00,85.154,85.174,85.107,85.115,368000003.0
2005-07-29 21:03:00,85.168,85.181,85.116,85.116,461900003.0
2005-07-29 21:04:00,85.116,85.192,85.116,85.187,393799998.0
2005-07-29 21:05:00,85.095,85.196,85.095,85.196,712600002.0
2005-07-29 21:06:00,85.176,85.199,85.133,85.143,647700001.0
2005-07-29 21:07:00,85.17,85.19,85.108,85.108,838199997.0
2005-07-29 21:08:00,85.15,85.174,85.088,85.101,720699999.0
2005-07-29 21:09:00,85.143,85.157,85.091,85.121,282600003.0
2005-07-29 21:10:00,85.08,85.157,85.08,85.157,725199996.0
2005-07-29 21:11:00,85.13,85.156,85.065,85.08,576700001.0
2005-07-29 21:12:00,85.116,85.143,85.078,85.143,322100002.0
2005-07-29 21:13:00,85.146,85.146,85.089,85.092,330299998.0
2005-07-29 21:14:00,85.098,85.14,85.085,85.113,689100001.0
2005-07-29 21:15:00,85.105,85.143,85.061,85.131,916700003.0
2005-07-29 21:16:00,85.07,85.147,85.059,85.125,842400001.0
2005-07-29 21:17:00,85.078,85.116,85.048,85.06,974899999.0
2005-07-29 21:18:00,85.054,85.096,85.023,85.079,683000001.0
2005-07-29 21:19:00,85.038,85.1,85.023,85.023,744799998.0
2005-07-29 21:20:00,85.088,85.093,85.025,85.044,1321800001.0
2005-07-29 21:21:00,85.084,85.104,85.033,85.095,950199993.0
2005-07-29 21:22:00,85.014,85.077,85.006,85.026,859499993.0
2005-07-29 21:23:00,85.033,85.096,85.03,85.035,642600002.0
2005-07-29 21:24:00,85.028,85.086,85.019,85.042,929399997.0
2005-07-29 21:25:00,85.041,85.098,85.02,85.085,1141399996.0
2005-07-29 21:26:00,85.015,85.037,85.013,85.033,380099998.0
2005-07-29 21:27:00,85.097,85.101,85.042,85.072,473099999.0
2005-07-29 21:28:00,85.038,85.116,85.028,85.093,356399997.0
2005-07-29 21:29:00,85.107,85.126,85.052,85.06,511899996.0
2005-07-29 21:30:00,85.043,85.104,85.04,85.083,465499994.0
2005-07-29 21:31:00,85.045,85.103,85.045,85.052,331900000.0
2005-07-29 21:32:00,85.047,85.112,85.045,85.058,456300001.0
2005-07-29 21:33:00,85.058,85.105,85.029,85.035,434000001.0
2005-07-29 21:34:00,85.049,85.095,85.045,85.045,191699998.0
2005-07-29 21:35:00,85.081,85.101,85.052,85.062,424700004.0
2005-07-29 21:36:00,85.093,85.113,85.044,85.052,528899997.0
2005-07-29 21:37:00,85.093,85.093,85.038,85.059,508899996.0
2005-07-29 21:38:00,85.104,85.109,85.077,85.109,176699997.0
2005-07-29 21:39:00,85.095,85.116,85.043,85.051,404400000.0
2005-07-29 21:40:00,85.015,85.117,85.015,85.099,541200003.0
2005-07-29 21:41:00,85.106,85.116,85.041,85.041,406800001.0
2005-07-29 21:42:00,85.034,85.106,85.031,85.072,324300002.0
2005-07-29 21:43:00,85.079,85.12,85.055,85.098,276399999.0
2005-07-29 21:44:00,85.054,85.1,85.039,85.052,898199999.0
2005-07-29 21:45:00,85.1,85.107,85.037,85.042,347399993.0
2005-07-29 21:46:00,85.039,85.105,85.039,85.105,209100001.0
2005-07-29 21:47:00,85.111,85.113,85.051,85.051,363599999.0
2005-07-29 21:48:00,85.095,85.111,85.048,85.072,748900005.0
2005-07-29 21:49:00,85.119,85.142,85.074,85.123,333300000.0
2005-07-29 21:50:00,85.046,85.067,85.046,85.064,169099997.0
2005-07-29 21:51:00,85.091,85.133,85.07,85.083,265199996.0
2005-07-29 21:52:00,85.082,85.12,85.082,85.12,194500001.0
2005-07-29 21:53:00,85.071,85.132,85.059,85.115,566400009.0
2005-07-29 21:54:00,85.061,85.129,85.048,85.072,262400000.0
2005-07-29 21:55:00,85.087,85.121,85.075,85.091,292699999.0
2005-07-29 21:56:00,85.044,85.123,85.044,85.064,240100001.0
2005-07-29 21:57:00,85.122,85.126,85.079,85.087,187700002.0
2005-07-29 21:58:00,85.069,85.122,85.069,85.085,176799997.0
2005-07-29 21:59:00,85.139,85.14,85.071,85.098,383299999.0
2005-07-29 22:00:00,85.113,85.134,85.062,85.111,573300000.0
2005-07-29 22:01:00,85.127,85.14,85.085,85.123,628100000.0
2005-07-29 22:02:00,85.083,85.128,85.057,85.087,700899999.0
2005-07-29 22:03:00,85.117,85.137,85.082,85.124,583500004.0
2005-07-29 22:04:00,85.108,85.161,85.084,85.137,767900000.0
2005-07-29 22:05:00,85.089,85.145,85.08,85.087,234099998.0
2005-07-29 22:06:00,85.091,85.153,85.081,85.139,264900001.0
2005-07-29 22:07:00,85.087,85.155,85.087,85.136,239300001.0
2005-07-29 22:08:00,85.138,85.138,85.108,85.117,152899999.0
2005-07-29 22:09:00,85.142,85.15,85.083,85.083,310299999.0
2005-07-29 22:10:00,85.14,85.164,85.092,85.098,267099998.0
2005-07-29 22:11:00,85.088,85.165,85.088,85.12,345200002.0
2005-07-29 22:12:00,85.148,85.18,85.118,85.18,373399994.0
2005-07-29 22:13:00,85.155,85.178,85.112,85.175,454700001.0
2005-07-29 22:14:00,85.11,85.17,85.084,85.084,406599996.0
2005-07-29 22:15:00,85.145,85.189,85.128,85.189,140399999.0
2005-07-29 22:16:00,85.16,85.185,85.113,85.185,424499993.0
2005-07-29 22:17:00,85.113,85.191,85.113,85.19,188700002.0
2005-07-29 22:18:00,85.145,85.204,85.115,85.163,402599999.0
2005-07-29 22:19:00,85.189,85.2,85.137,85.139,300200000.0
2005-07-29 22:20:00,85.166,85.201,85.126,85.159,298800000.0
2005-07-29 22:21:00,85.104,85.181,85.104,85.122,203600002.0
2005-07-29 22:22:00,85.116,85.189,85.103,85.103,356799994.0
2005-07-29 22:23:00,85.136,85.181,85.101,85.147,582499997.0
2005-07-29 22:24:00,85.09,85.158,85.09,85.103,348300001.0
2005-07-29 22:25:00,85.171,85.171,85.119,85.149,177600001.0
2005-07-29 22:26:00,85.118,85.143,85.087,85.095,119099999.0
2005-07-29 22:27:00,85.095,85.165,85.095,85.165,737999993.0
2005-07-29 22:28:00,85.096,85.155,85.075,85.155,302300000.0
2005-07-29 22:29:00,85.088,85.15,85.085,85.098,272100002.0
2005-07-29 22:30:00,85.17,85.17,85.135,85.147,171200001.0
2005-07-29 22:31:00,85.166,85.166,85.095,85.095,620800008.0
2005-07-29 22:32:00,85.122,85.149,85.087,85.113,335300000.0
2005-07-29 22:33:00,85.15,85.175,85.13,85.147,705299999.0
2005-07-29 22:34:00,85.152,85.17,85.135,85.158,624800003.0
2005-07-29 22:35:00,85.14,85.16,85.109,85.116,228699996.0
2005-07-29 22:36:00,85.117,85.137,85.102,85.117,447299998.0
2005-07-29 22:37:00,85.14,85.151,85.114,85.126,186400001.0
2005-07-29 22:38:00,85.13,85.152,85.109,85.152,150100000.0
2005-07-29 22:39:00,85.147,85.156,85.123,85.123,328400001.0
2005-07-29 22:40:00,85.151,85.16,85.127,85.127,256900001.0
2005-07-29 22:41:00,85.141,85.159,85.115,85.126,275300003.0
2005-07-29 22:42:00,85.127,85.151,85.114,85.132,211500001.0
2005-07-29 22:43:00,85.137,85.15,85.118,85.137,288300003.0
2005-07-29 22:44:00,85.116,85.157,85.114,85.138,417900002.0
2005-07-29 22:45:00,85.124,85.158,85.12,85.155,504900002.0
2005-07-29 22:46:00,85.154,85.168,85.12,85.12,173700002.0
2005-07-29 22:47:00,85.146,85.167,85.123,85.144,226599998.0
2005-07-29 22:48:00,85.141,85.166,85.124,85.144,343999996.0
2005-07-29 22:49:00,85.142,85.16,85.111,85.125,238899998.0
2005-07-29 22:50:00,85.124,85.15,85.113,85.147,183200000.0
2005-07-29 22:51:00,85.117,85.151,85.114,85.137,260199999.0
2005-07-29 22:52:00,85.139,85.165,85.113,85.135,182799997.0
2005-07-29 22:53:00,85.15,85.156,85.099,85.131,467499997.0
2005-07-29 22:54:00,85.162,85.168,85.13,85.134,221900001.0
2005-07-29 22:55:00,85.153,85.176,85.135,85.138,355199997.0
2005-07-29 22:56:00,85.172,85.173,85.14,85.145,202699999.0
2005-07-29 22:57:00,85.155,85.17,85.13,85.138,313300000.0
2005-07-29 22:58:00,85.151,85.171,85.126,85.153,184300001.0
2005-07-29 22:59:00,85.105,85.138,85.048,85.093,574800003.0
2005-07-29 23:00:00,85.14,85.16,85.09,85.11,238600003.0
2005-07-29 23:01:00,85.13,85.13,85.1,85.1,238600003.0
2005-07-29 23:02:00,85.11,85.14,85.1,85.14,238600003.0
2005-07-29 23:03:00,85.09,85.15,85.09,85.14,238600003.0
2005-07-29 23:04:00,85.13,85.14,85.11,85.14,238600003.0
2005-07-29 23:05:00,85.14,85.14,85.11,85.11,238600003.0
2005-07-29 23:06:00,85.12,85.12,85.12,85.12,238600003.0
2005-07-29 23:07:00,85.13,85.13,85.13,85.13,238600003.0
2005-07-29 23:08:00,85.12,85.12,85.12,85.12,238600003.0
2005-07-29 23:09:00,85.19,85.19,85.19,85.19,238600003.0
2005-07-29 23:11:00,85.16,85.16,85.16,85.16,238600003.0
2005-07-29 23:12:00,85.11,85.11,85.11,85.11,238600003.0
2005-07-29 23:13:00,85.13,85.13,85.13,85.13,238600003.0
2005-07-29 23:15:00,85.14,85.14,85.08,85.08,238600003.0
2005-07-29 23:17:00,85.17,85.17,85.17,85.17,238600003.0
2005-07-29 23:21:00,85.14,85.14,85.14,85.14,238600003.0
2005-07-29 23:23:00,85.13,85.13,85.13,85.13,238600003.0
2005-07-29 23:25:00,85.21,85.21,85.21,85.21,238600003.0
2005-07-29 23:29:00,85.27,85.27,85.27,85.27,238600003.0
2005-07-29 23:33:00,85.26,85.26,85.26,85.26,238600003.0
2005-07-29 23:35:00,85.28,85.28,85.28,85.28,238600003.0
2005-07-29 23:37:00,85.3,85.3,85.3,85.3,238600003.0
2005-07-29 23:39:00,85.27,85.27,85.27,85.27,238600003.0
2005-07-29 23:41:00,85.28,85.28,85.28,85.28,238600003.0
2005-07-29 23:43:00,85.26,85.26,85.26,85.26,238600003.0
2005-07-29 23:47:00,85.27,85.27,85.27,85.27,238600003.0
2005-07-29 23:55:00,85.28,85.28,85.28,85.28,238600003.0
2005-07-29 23:59:00,85.2,85.2,85.2,85.2,238600003.0
2005-07-31 23:00:00,85.109,85.125,85.08,85.103,238600003.0
2005-07-31 23:01:00,85.083,85.119,85.027,85.119,160000001.0
2005-07-31 23:02:00,85.101,85.12,85.089,85.101,217199999.0
2005-07-31 23:03:00,85.101,85.122,85.087,85.087,231200002.0
2005-07-31 23:04:00,85.103,85.129,85.095,85.115,145200001.0
2005-07-31 23:05:00,85.117,85.124,85.094,85.094,173400004.0
2005-07-31 23:06:00,85.105,85.128,85.08,85.112,246199998.0
2005-07-31 23:07:00,85.124,85.128,85.092,85.099,180899999.0
2005-07-31 23:08:00,85.126,85.126,85.105,85.123,123100000.0
2005-07-31 23:09:00,85.112,85.127,85.089,85.115,224500004.0
2005-07-31 23:10:00,85.11,85.125,85.087,85.11,323699995.0
2005-07-31 23:11:00,85.116,85.128,85.089,85.107,127600000.0
2005-07-31 23:12:00,85.098,85.108,85.08,85.095,182799998.0
2005-07-31 23:13:00,85.1,85.103,85.079,85.085,247400004.0
2005-07-31 23:14:00,85.109,85.119,85.083,85.083,204900001.0
2005-07-31 23:15:00,85.091,85.101,85.069,85.069,199400002.0
2005-07-31 23:16:00,85.097,85.099,85.077,85.08,282499999.0
2005-07-31 23:17:00,85.092,85.111,85.073,85.087,266300001.0
2005-07-31 23:18:00,85.107,85.11,85.088,85.099,186100000.0
2005-07-31 23:19:00,85.11,85.112,85.089,85.095,148699998.0
2005-07-31 23:20:00,85.099,85.115,85.083,85.101,174599999.0
2005-07-31 23:21:00,85.093,85.118,85.088,85.099,121400000.0
2005-07-31 23:22:00,85.11,85.112,85.081,85.086,214399997.0
2005-07-31 23:23:00,85.104,85.125,85.086,85.11,315499998.0
2005-07-31 23:24:00,85.11,85.13,85.101,85.13,105100000.0
2005-07-31 23:25:00,85.1,85.126,85.093,85.114,153800000.0
2005-07-31 23:26:00,85.103,85.114,85.076,85.097,175500004.0
2005-07-31 23:27:00,85.103,85.116,85.09,85.1,167800000.0
2005-07-31 23:28:00,85.103,85.119,85.091,85.109,84700000.0
2005-07-31 23:29:00,85.113,85.122,85.088,85.089,214199997.0
2005-07-31 23:30:00,85.104,85.12,85.086,85.086,143099997.0
2005-07-31 23:31:00,85.109,85.115,85.068,85.088,149200000.0
2005-07-31 23:32:00,85.095,85.123,85.092,85.105,187800002.0
2005-07-31 23:33:00,85.113,85.116,85.089,85.09,210300001.0
2005-07-31 23:34:00,85.086,85.106,85.067,85.088,205600000.0
2005-07-31 23:35:00,85.087,85.107,85.076,85.092,279600001.0
2005-07-31 23:36:00,85.092,85.097,85.064,85.064,213800004.0
2005-07-31 23:37:00,85.086,85.098,85.064,85.096,171799998.0
2005-07-31 23:38:00,85.063,85.093,85.061,85.081,129899998.0
2005-07-31 23:39:00,85.093,85.098,85.036,85.069,140299999.0
2005-07-31 23:40:00,85.077,85.111,85.077,85.092,211700001.0
2005-07-31 23:41:00,85.082,85.1,85.063,85.077,228500000.0
2005-07-31 23:42:00,85.085,85.118,85.073,85.099,217600003.0
2005-07-31 23:43:00,85.108,85.109,85.084,85.094,180399996.0
2005-07-31 23:44:00,85.109,85.131,85.089,85.111,100400000.0
2005-07-31 23:45:00,85.114,85.124,85.084,85.084,225200001.0
2005-07-31 23:46:00,85.089,85.114,85.079,85.092,274799998.0
2005-07-31 23:47:00,85.11,85.121,85.09,85.091,163900000.0
2005-07-31 23:48:00,85.097,85.125,85.097,85.108,217000005.0
2005-07-31 23:49:00,85.106,85.131,85.09,85.122,135199997.0
2005-07-31 23:50:00,85.107,85.141,85.095,85.117,208399995.0
2005-07-31 23:51:00,85.114,85.128,85.082,85.128,189499997.0
2005-07-31 23:52:00,85.133,85.147,85.104,85.127,137899998.0
2005-07-31 23:53:00,85.156,85.157,85.107,85.12,200799996.0
2005-07-31 23:54:00,85.137,85.154,85.12,85.154,269699997.0
2005-07-31 23:55:00,85.151,85.179,85.141,85.167,218700001.0
2005-07-31 23:56:00,85.158,85.179,85.143,85.162,116599999.0
2005-07-31 23:57:00,85.164,85.191,85.162,85.177,202599998.0
2005-07-31 23:58:00,85.177,85.178,85.152,85.152,143600002.0
2005-07-31 23:59:00,85.171,85.181,85.142,85.142,231400003.0
2005-08-01 00:00:00,85.145,85.187,85.144,85.158,191399999.0
2005-08-01 00:01:00,85.17,85.178,85.14,85.163,180200002.0
2005-08-01 00:02:00,85.169,85.169,85.136,85.144,134100000.0
2005-08-01 00:03:00,85.142,85.179,85.142,85.179,153899999.0
2005-08-01 00:04:00,85.167,85.182,85.142,85.175,142499997.0
2005-08-01 00:05:00,85.162,85.182,85.156,85.182,157799999.0
2005-08-01 00:06:00,85.171,85.185,85.157,85.179,133200002.0
2005-08-01 00:07:00,85.161,85.187,85.155,85.182,234300003.0
2005-08-01 00:08:00,85.145,85.178,85.144,85.17,119300000.0
2005-08-01 00:09:00,85.153,85.171,85.137,85.167,272100002.0
2005-08-01 00:10:00,85.156,85.177,85.134,85.163,116399999.0
2005-08-01 00:11:00,85.158,85.18,85.141,85.153,206499996.0
2005-08-01 00:12:00,85.152,85.168,85.129,85.139,148500001.0
2005-08-01 00:13:00,85.121,85.15,85.106,85.108,254000000.0
2005-08-01 00:14:00,85.101,85.101,85.064,85.064,303900001.0
2005-08-01 00:15:00,85.074,85.099,85.063,85.079,135199999.0
2005-08-01 00:16:00,85.083,85.103,85.074,85.096,216899997.0
2005-08-01 00:17:00,85.088,85.101,85.073,85.083,91500000.0
2005-08-01 00:18:00,85.082,85.115,85.082,85.101,284099999.0
2005-08-01 00:19:00,85.101,85.113,85.089,85.095,226399997.0
2005-08-01 00:20:00,85.114,85.124,85.094,85.096,191100001.0
2005-08-01 00:21:00,85.109,85.112,85.083,85.088,206600001.0
2005-08-01 00:22:00,85.087,85.12,85.087,85.12,299800001.0
2005-08-01 00:23:00,85.104,85.163,85.104,85.16,197399999.0
2005-08-01 00:24:00,85.15,85.15,85.092,85.092,163000002.0
2005-08-01 00:25:00,85.106,85.138,85.106,85.137,141299998.0
2005-08-01 00:26:00,85.14,85.14,85.103,85.103,204300000.0
2005-08-01 00:27:00,85.135,85.142,85.111,85.12,192199999.0
2005-08-01 00:28:00,85.127,85.13,85.092,85.092,148799999.0
2005-08-01 00:29:00,85.101,85.117,85.091,85.103,208399999.0
2005-08-01 00:30:00,85.111,85.126,85.091,85.114,152899996.0
2005-08-01 00:31:00,85.124,85.137,85.111,85.121,175899999.0
2005-08-01 00:32:00,85.111,85.145,85.095,85.145,237299999.0
2005-08-01 00:33:00,85.136,85.173,85.124,85.153,209200000.0
2005-08-01 00:34:00,85.138,85.164,85.119,85.133,126800001.0
2005-08-01 00:35:00,85.117,85.138,85.114,85.121,286699999.0
2005-08-01 00:36:00,85.137,85.146,85.111,85.128,280699995.0
2005-08-01 00:37:00,85.143,85.15,85.119,85.119,188699999.0
2005-08-01 00:38:00,85.132,85.152,85.124,85.151,357199999.0
2005-08-01 00:39:00,85.133,85.152,85.123,85.132,252199997.0
2005-08-01 00:40:00,85.152,85.152,85.118,85.118,168200002.0
2005-08-01 00:41:00,85.149,85.181,85.142,85.157,198399996.0
2005-08-01 00:42:00,85.163,85.182,85.146,85.147,345900002.0
2005-08-01 00:43:00,85.133,85.173,85.13,85.15,189799999.0
2005-08-01 00:44:00,85.156,85.156,85.13,85.132,108699999.0
2005-08-01 00:45:00,85.154,85.162,85.13,85.151,203599997.0
2005-08-01 00:46:00,85.144,85.15,85.119,85.144,140800000.0
2005-08-01 00:47:00,85.145,85.151,85.119,85.136,195100001.0
2005-08-01 00:48:00,85.142,85.157,85.124,85.142,158999998.0
2005-08-01 00:49:00,85.133,85.154,85.129,85.131,206700002.0
2005-08-01 00:50:00,85.15,85.162,85.117,85.127,214700005.0
2005-08-01 00:51:00,85.128,85.16,85.127,85.145,299700004.0
2005-08-01 00:52:00,85.145,85.176,85.141,85.171,175100000.0
2005-08-01 00:53:00,85.152,85.21,85.151,85.21,190699997.0
2005-08-01 00:54:00,85.207,85.226,85.184,85.184,185200002.0
2005-08-01 00:55:00,85.208,85.216,85.189,85.191,226099998.0
2005-08-01 00:56:00,85.193,85.227,85.193,85.218,185600000.0
2005-08-01 00:57:00,85.221,85.223,85.194,85.194,98700001.0
2005-08-01 00:58:00,85.18,85.211,85.18,85.206,352299999.0
2005-08-01 00:59:00,85.195,85.211,85.179,85.2,120100000.0
2005-08-01 01:00:00,85.184,85.215,85.17,85.188,292699998.0
2005-08-01 01:01:00,85.2,85.202,85.165,85.182,121399999.0
2005-08-01 01:02:00,85.189,85.202,85.171,85.181,205300001.0
2005-08-01 01:03:00,85.193,85.207,85.18,85.181,108599999.0
2005-08-01 01:04:00,85.196,85.212,85.16,85.182,172599999.0
2005-08-01 01:05:00,85.187,85.193,85.152,85.155,249299995.0
2005-08-01 01:06:00,85.157,85.174,85.122,85.157,119500000.0
2005-08-01 01:07:00,85.18,85.185,85.156,85.16,209700000.0
2005-08-01 01:08:00,85.18,85.183,85.15,85.166,279099996.0
2005-08-01 01:09:00,85.187,85.207,85.172,85.174,170000000.0
2005-08-01 01:10:00,85.184,85.2,85.173,85.187,174399998.0
2005-08-01 01:11:00,85.185,85.213,85.181,85.199,179900001.0
2005-08-01 01:12:00,85.185,85.212,85.171,85.195,225000001.0
2005-08-01 01:13:00,85.178,85.212,85.178,85.205,134400001.0
2005-08-01 01:14:00,85.187,85.204,85.149,85.149,197099996.0
2005-08-01 01:15:00,85.153,85.179,85.133,85.174,329700000.0
2005-08-01 01:16:00,85.161,85.189,85.153,85.153,135799998.0
2005-08-01 01:17:00,85.172,85.178,85.142,85.142,285399997.0
2005-08-01 01:18:00,85.157,85.169,85.136,85.143,136700000.0
2005-08-01 01:19:00,85.173,85.179,85.136,85.15,292799998.0
2005-08-01 01:20:00,85.127,85.15,85.12,85.135,217599998.0
2005-08-01 01:21:00,85.144,85.144,85.111,85.121,232399996.0
2005-08-01 01:22:00,85.138,85.149,85.119,85.124,214399999.0
2005-08-01 01:23:00,85.122,85.152,85.115,85.145,104800000.0
2005-08-01 01:24:00,85.149,85.153,85.107,85.107,132300000.0
2005-08-01 01:25:00,85.118,85.146,85.108,85.112,183600001.0
2005-08-01 01:26:00,85.135,85.146,85.104,85.126,156700001.0
2005-08-01 01:27:00,85.133,85.144,85.118,85.136,103700000.0
2005-08-01 01:28:00,85.125,85.143,85.105,85.118,147700002.0
2005-08-01 01:29:00,85.124,85.131,85.103,85.103,202099999.0
2005-08-01 01:30:00,85.103,85.132,85.096,85.121,191899997.0
2005-08-01 01:31:00,85.112,85.136,85.108,85.125,377999999.0
2005-08-01 01:32:00,85.098,85.125,85.088,85.099,283299998.0
2005-08-01 01:33:00,85.094,85.11,85.081,85.106,152100001.0
2005-08-01 01:34:00,85.112,85.115,85.082,85.099,208699999.0
2005-08-01 01:35:00,85.108,85.13,85.096,85.102,147799998.0
2005-08-01 01:36:00,85.121,85.121,85.087,85.087,138100000.0
2005-08-01 01:37:00,85.096,85.105,85.079,85.093,177699997.0
2005-08-01 01:38:00,85.103,85.114,85.084,85.094,125800000.0
2005-08-01 01:39:00,85.102,85.114,85.088,85.089,192799996.0
2005-08-01 01:40:00,85.111,85.125,85.089,85.109,279600001.0
2005-08-01 01:41:00,85.112,85.112,85.082,85.099,131199998.0
2005-08-01 01:42:00,85.101,85.114,85.086,85.101,242899995.0
2005-08-01 01:43:00,85.111,85.111,85.089,85.097,141499998.0
2005-08-01 01:44:00,85.098,85.101,85.068,85.073,330300000.0
2005-08-01 01:45:00,85.099,85.118,85.087,85.096,148199999.0
2005-08-01 01:46:00,85.134,85.171,85.128,85.148,243399998.0
2005-08-01 01:47:00,85.172,85.202,85.146,85.146,244400000.0
2005-08-01 01:48:00,85.128,85.158,85.12,85.142,132000001.0
2005-08-01 01:49:00,85.139,85.161,85.118,85.118,225200001.0
2005-08-01 01:50:00,85.141,85.174,85.129,85.159,126400000.0
2005-08-01 01:51:00,85.148,85.15,85.124,85.132,213100000.0
2005-08-01 01:52:00,85.146,85.152,85.121,85.135,194200000.0
2005-08-01 01:53:00,85.161,85.19,85.15,85.169,169399999.0
2005-08-01 01:54:00,85.189,85.189,85.129,85.129,173399998.0
2005-08-01 01:55:00,85.163,85.163,85.138,85.143,133900000.0
2005-08-01 01:56:00,85.136,85.136,85.096,85.096,189200004.0
2005-08-01 01:57:00,85.126,85.139,85.111,85.128,248999998.0
2005-08-01 01:58:00,85.119,85.15,85.117,85.132,153599999.0
2005-08-01 01:59:00,85.128,85.142,85.109,85.113,383099992.0
2005-08-01 02:00:00,85.118,85.133,85.103,85.107,126600000.0
2005-08-01 02:01:00,85.111,85.111,85.071,85.072,287100002.0
2005-08-01 02:02:00,85.1,85.117,85.076,85.076,192300001.0
2005-08-01 02:03:00,85.12,85.147,85.109,85.125,155600002.0
2005-08-01 02:04:00,85.132,85.141,85.104,85.123,348899997.0
2005-08-01 02:05:00,85.107,85.122,85.094,85.097,162000002.0
2005-08-01 02:06:00,85.101,85.121,85.091,85.101,118199999.0
2005-08-01 02:07:00,85.081,85.094,85.057,85.083,272700000.0
2005-08-01 02:08:00,85.072,85.094,85.072,85.093,351099997.0
2005-08-01 02:09:00,85.106,85.112,85.085,85.107,159500001.0
2005-08-01 02:10:00,85.095,85.1,85.072,85.077,263600002.0
2005-08-01 02:11:00,85.077,85.079,85.05,85.064,166799997.0
2005-08-01 02:12:00,85.064,85.085,85.059,85.074,174200000.0
2005-08-01 02:13:00,85.059,85.086,85.059,85.082,147200001.0
2005-08-01 02:14:00,85.076,85.09,85.067,85.09,112100001.0
2005-08-01 02:15:00,85.098,85.124,85.081,85.088,223699999.0
2005-08-01 02:16:00,85.079,85.103,85.078,85.102,160599999.0
2005-08-01 02:17:00,85.066,85.086,85.038,85.075,172200000.0
2005-08-01 02:18:00,85.06,85.063,85.021,85.042,155799999.0
2005-08-01 02:19:00,85.041,85.066,85.027,85.031,309300000.0
2005-08-01 02:20:00,85.051,85.051,85.023,85.028,235199999.0
2005-08-01 02:21:00,85.054,85.056,85.028,85.036,208800000.0
2005-08-01 02:22:00,85.049,85.059,85.02,85.036,172499999.0
2005-08-01 02:23:00,85.053,85.053,85.021,85.034,163900000.0
2005-08-01 02:24:00,85.057,85.057,85.024,85.049,257599998.0
2005-08-01 02:25:00,85.049,85.058,85.018,85.018,197000002.0
2005-08-01 02:26:00,85.034,85.061,85.021,85.021,124900001.0
2005-08-01 02:27:00,85.047,85.061,85.02,85.034,268199996.0
2005-08-01 02:28:00,85.024,85.041,85.007,85.032,297899996.0
2005-08-01 02:29:00,85.05,85.069,85.036,85.057,206200002.0
2005-08-01 02:30:00,85.07,85.073,85.044,85.051,115000000.0
2005-08-01 02:31:00,85.046,85.079,85.046,85.066,250899997.0
2005-08-01 02:32:00,85.052,85.064,85.035,85.035,367399995.0
2005-08-01 02:33:00,85.052,85.064,85.037,85.058,211199998.0
2005-08-01 02:34:00,85.05,85.063,85.033,85.05,246400001.0
2005-08-01 02:35:00,85.042,85.062,85.004,85.019,140500000.0
2005-08-01 02:36:00,85.014,85.038,85.002,85.013,137499999.0
2005-08-01 02:37:00,84.977,85.005,84.97,84.991,177400003.0
2005-08-01 02:38:00,84.992,85.023,84.992,85.013,247800001.0
2005-08-01 02:39:00,85.0,85.046,84.987,85.009,244700000.0
2005-08-01 02:40:00,85.005,85.033,85.0,85.031,280099997.0
2005-08-01 02:41:00,85.034,85.052,85.028,85.049,215900001.0
2005-08-01 02:42:00,85.043,85.056,85.023,85.025,127900002.0
2005-08-01 02:43:00,85.027,85.065,85.007,85.057,181999999.0
2005-08-01 02:44:00,85.042,85.042,85.013,85.013,205400000.0
2005-08-01 02:45:00,85.018,85.044,85.013,85.03,280100001.0
2005-08-01 02:46:00,85.04,85.06,85.031,85.042,188399997.0
2005-08-01 02:47:00,85.025,85.053,85.021,85.044,388999996.0
2005-08-01 02:48:00,85.032,85.053,85.026,85.035,258900001.0
2005-08-01 02:49:00,85.05,85.078,85.037,85.052,244799997.0
2005-08-01 02:50:00,85.059,85.06,85.026,85.046,259899999.0
2005-08-01 02:51:00,85.051,85.07,85.035,85.043,164999999.0
2005-08-01 02:52:00,85.025,85.047,85.006,85.021,205100003.0
2005-08-01 02:53:00,85.03,85.03,84.987,84.987,149600000.0
2005-08-01 02:54:00,84.962,84.995,84.958,84.995,201899997.0
2005-08-01 02:55:00,85.002,85.006,84.985,84.987,171300000.0
2005-08-01 02:56:00,84.984,85.013,84.981,85.006,271599995.0
2005-08-01 02:57:00,85.008,85.03,84.986,85.02,274099998.0
2005-08-01 02:58:00,85.034,85.055,85.014,85.026,201299996.0
2005-08-01 02:59:00,85.022,85.039,85.017,85.026,87500001.0
2005-08-01 03:00:00,85.035,85.045,85.001,85.005,89600000.0
2005-08-01 03:01:00,84.997,85.032,84.997,85.031,144000000.0
2005-08-01 03:02:00,85.067,85.067,85.031,85.047,135299999.0
2005-08-01 03:03:00,85.028,85.048,85.002,85.031,230499997.0
2005-08-01 03:04:00,85.033,85.047,85.014,85.032,49000000.0
2005-08-01 03:05:00,85.045,85.057,85.027,85.04,103500001.0
2005-08-01 03:06:00,85.031,85.066,85.031,85.056,160699999.0
2005-08-01 03:07:00,85.064,85.078,85.048,85.048,127299999.0
2005-08-01 03:08:00,85.044,85.073,85.037,85.062,142999998.0
2005-08-01 03:09:00,85.043,85.075,85.041,85.067,163600000.0
2005-08-01 03:10:00,85.069,85.071,85.031,85.038,200500000.0
2005-08-01 03:11:00,85.05,85.059,85.032,85.043,110400002.0
2005-08-01 03:12:00,85.032,85.07,85.01,85.05,254199997.0
2005-08-01 03:13:00,85.036,85.068,85.036,85.068,215999996.0
2005-08-01 03:14:00,85.077,85.077,84.977,84.977,204500003.0
2005-08-01 03:15:00,85.019,85.046,85.013,85.03,181300000.0
2005-08-01 03:16:00,85.003,85.042,85.003,85.04,183999999.0
2005-08-01 03:17:00,85.031,85.05,85.018,85.018,186000002.0
2005-08-01 03:18:00,85.044,85.053,85.03,85.03,185200001.0
2005-08-01 03:19:00,85.037,85.053,85.02,85.034,153400002.0
2005-08-01 03:20:00,85.055,85.055,85.021,85.021,189400003.0
2005-08-01 03:21:00,85.045,85.061,85.023,85.04,247199997.0
2005-08-01 03:22:00,85.048,85.058,85.028,85.039,138800000.0
2005-08-01 03:23:00,85.045,85.069,85.045,85.061,130099998.0
2005-08-01 03:24:00,85.051,85.078,85.035,85.052,240000001.0
2005-08-01 03:25:00,85.041,85.065,85.034,85.06,219099998.0
2005-08-01 03:26:00,85.059,85.084,85.042,85.06,217600000.0
2005-08-01 03:27:00,85.069,85.098,85.058,85.077,95200000.0
2005-08-01 03:28:00,85.085,85.121,85.083,85.084,241000000.0
2005-08-01 03:29:00,85.088,85.088,85.056,85.056,202400000.0
2005-08-01 03:30:00,85.061,85.075,85.043,85.068,152200002.0
2005-08-01 03:31:00,85.083,85.104,85.061,85.087,201300002.0
2005-08-01 03:32:00,85.081,85.098,85.069,85.083,151300002.0
2005-08-01 03:33:00,85.087,85.114,85.076,85.093,284900001.0
2005-08-01 03:34:00,85.11,85.126,85.064,85.094,128999998.0
2005-08-01 03:35:00,85.089,85.138,85.089,85.131,158699999.0
2005-08-01 03:36:00,85.117,85.127,85.104,85.109,148199999.0
2005-08-01 03:37:00,85.108,85.12,85.074,85.094,194599999.0
2005-08-01 03:38:00,85.093,85.112,85.082,85.097,132200004.0
2005-08-01 03:39:00,85.082,85.1,85.064,85.081,183000002.0
2005-08-01 03:40:00,85.1,85.1,85.069,85.076,199600003.0
2005-08-01 03:41:00,85.073,85.099,85.073,85.099,195200001.0
2005-08-01 03:42:00,85.109,85.12,85.094,85.094,44400000.0
2005-08-01 03:43:00,85.104,85.113,85.049,85.049,168800000.0
2005-08-01 03:44:00,85.102,85.113,85.078,85.079,197900002.0
2005-08-01 03:45:00,85.092,85.101,85.071,85.071,88399999.0
2005-08-01 03:46:00,85.068,85.108,85.062,85.09,367100003.0
2005-08-01 03:47:00,85.066,85.081,85.046,85.064,197999999.0
2005-08-01 03:48:00,85.079,85.101,85.074,85.08,210000000.0
2005-08-01 03:49:00,85.101,85.113,85.075,85.097,117600001.0
2005-08-01 03:50:00,85.088,85.106,85.074,85.09,245199997.0
2005-08-01 03:51:00,85.1,85.11,85.071,85.091,154400001.0
2005-08-01 03:52:00,85.097,85.116,85.075,85.082,130599996.0
2005-08-01 03:53:00,85.063,85.118,85.063,85.094,209800001.0
2005-08-01 03:54:00,85.098,85.119,85.088,85.105,210100000.0
2005-08-01 03:55:00,85.109,85.109,85.085,85.095,115100001.0
2005-08-01 03:56:00,85.113,85.124,85.086,85.086,180600000.0
2005-08-01 03:57:00,85.073,85.104,85.073,85.09,146800000.0
2005-08-01 03:58:00,85.065,85.094,85.065,85.086,170000001.0
2005-08-01 03:59:00,85.08,85.086,85.049,85.061,207700001.0
2005-08-01 04:00:00,85.061,85.091,85.049,85.07,311400002.0
2005-08-01 04:01:00,85.078,85.092,85.047,85.055,222200003.0
2005-08-01 04:02:00,85.037,85.076,85.037,85.058,83400000.0
2005-08-01 04:03:00,85.073,85.077,85.056,85.056,65200000.0
2005-08-01 04:04:00,85.065,85.068,85.035,85.046,256899997.0
2005-08-01 04:05:00,85.038,85.06,85.029,85.056,200799998.0
2005-08-01 04:06:00,85.006,85.037,84.943,84.979,185700003.0
2005-08-01 04:07:00,85.027,85.047,85.004,85.031,213100002.0
2005-08-01 04:08:00,85.029,85.046,85.011,85.022,268100002.0
2005-08-01 04:09:00,85.028,85.041,85.009,85.035,256599996.0
2005-08-01 04:10:00,85.022,85.042,84.995,84.995,197499996.0
2005-08-01 04:11:00,84.991,85.042,84.991,85.034,159299996.0
2005-08-01 04:12:00,85.038,85.038,85.005,85.015,121100001.0
2005-08-01 04:13:00,85.035,85.042,85.009,85.015,283199998.0
2005-08-01 04:14:00,85.034,85.051,85.023,85.033,146800002.0
2005-08-01 04:15:00,85.017,85.051,85.01,85.027,177999998.0
2005-08-01 04:16:00,85.028,85.035,85.006,85.006,205799998.0
2005-08-01 04:17:00,85.009,85.052,85.009,85.035,138100001.0
2005-08-01 04:18:00,85.06,85.06,85.026,85.032,209300000.0
2005-08-01 04:19:00,85.047,85.079,85.047,85.079,143800000.0
2005-08-01 04:20:00,85.066,85.097,85.061,85.082,200599998.0
2005-08-01 04:21:00,85.085,85.088,85.072,85.072,54299998.0
2005-08-01 04:22:00,85.092,85.099,85.072,85.099,110199998.0
2005-08-01 04:23:00,85.109,85.125,85.092,85.092,110100000.0
2005-08-01 04:24:00,85.094,85.114,85.072,85.101,155900002.0
2005-08-01 04:25:00,85.109,85.133,85.097,85.117,74600000.0
2005-08-01 04:26:00,85.119,85.137,85.113,85.126,111600001.0
2005-08-01 04:27:00,85.132,85.132,85.104,85.108,151900001.0
2005-08-01 04:28:00,85.126,85.13,85.107,85.121,195300000.0
2005-08-01 04:29:00,85.12,85.134,85.097,85.097,149000000.0
2005-08-01 04:30:00,85.098,85.117,85.092,85.105,155199999.0
2005-08-01 04:31:00,85.105,85.121,85.098,85.101,249800001.0
2005-08-01 04:32:00,85.115,85.118,85.08,85.088,278300001.0
2005-08-01 04:33:00,85.082,85.108,85.08,85.091,263899998.0
2005-08-01 04:34:00,85.097,85.105,85.07,85.07,199400001.0
2005-08-01 04:35:00,85.074,85.096,85.066,85.077,103099999.0
2005-08-01 04:36:00,85.049,85.066,85.028,85.031,72400000.0
2005-08-01 04:37:00,85.043,85.056,85.021,85.035,182200003.0
2005-08-01 04:38:00,85.039,85.039,84.996,84.996,127300000.0
2005-08-01 04:39:00,85.011,85.029,84.992,85.016,217399998.0
2005-08-01 04:40:00,85.005,85.029,85.004,85.029,198299999.0
2005-08-01 04:41:00,85.015,85.027,85.001,85.018,289999997.0
2005-08-01 04:42:00,85.032,85.032,84.991,85.008,234299999.0
2005-08-01 04:43:00,85.003,85.02,84.997,85.012,97200001.0
2005-08-01 04:44:00,85.01,85.025,85.0,85.02,137600001.0
2005-08-01 04:45:00,85.019,85.04,85.008,85.02,266599995.0
2005-08-01 04:46:00,85.022,85.039,85.006,85.015,150299998.0
2005-08-01 04:47:00,85.018,85.039,85.006,85.026,149800002.0
2005-08-01 04:48:00,85.036,85.066,85.036,85.05,173499998.0
2005-08-01 04:49:00,85.043,85.055,85.022,85.055,92999999.0
2005-08-01 04:50:00,85.041,85.058,85.025,85.031,298899999.0
2005-08-01 04:51:00,85.051,85.056,85.029,85.029,296999999.0
2005-08-01 04:52:00,85.053,85.067,85.032,85.047,155300001.0
2005-08-01 04:53:00,85.047,85.06,85.026,85.043,221700001.0
2005-08-01 04:54:00,85.041,85.062,85.022,85.055,325700003.0
2005-08-01 04:55:00,85.059,85.076,85.043,85.054,162700000.0
2005-08-01 04:56:00,85.07,85.085,85.053,85.072,134699999.0
2005-08-01 04:57:00,85.073,85.09,85.063,85.083,175800000.0
2005-08-01 04:58:00,85.074,85.091,85.045,85.062,123399998.0
2005-08-01 04:59:00,85.079,85.109,85.071,85.092,168699997.0
2005-08-01 05:00:00,85.112,85.139,85.106,85.139,134199998.0
2005-08-01 05:01:00,85.127,85.149,85.104,85.118,145599998.0
2005-08-01 05:02:00,85.117,85.132,85.1,85.129,199499998.0
2005-08-01 05:03:00,85.127,85.152,85.102,85.134,163500000.0
2005-08-01 05:04:00,85.135,85.159,85.13,85.143,222400004.0
2005-08-01 05:05:00,85.112,85.134,85.089,85.123,153100001.0
2005-08-01 05:06:00,85.122,85.147,85.106,85.118,115300000.0
2005-08-01 05:07:00,85.148,85.164,85.122,85.139,163099999.0
2005-08-01 05:08:00,85.138,85.169,85.138,85.155,161000000.0
2005-08-01 05:09:00,85.141,85.166,85.141,85.165,346399996.0
2005-08-01 05:10:00,85.132,85.158,85.127,85.151,167200001.0
2005-08-01 05:11:00,85.13,85.153,85.086,85.086,182600000.0
2005-08-01 05:12:00,85.125,85.151,85.122,85.151,141800003.0
2005-08-01 05:13:00,85.16,85.166,85.136,85.149,160300001.0
2005-08-01 05:14:00,85.15,85.15,85.112,85.118,235000001.0
2005-08-01 05:15:00,85.127,85.145,85.095,85.13,141400000.0
2005-08-01 05:16:00,85.098,85.134,85.098,85.132,174299999.0
2005-08-01 05:17:00,85.086,85.11,85.085,85.099,320899998.0
2005-08-01 05:18:00,85.072,85.1,85.062,85.079,212300003.0
2005-08-01 05:19:00,85.088,85.119,85.081,85.096,259100001.0
2005-08-01 05:20:00,85.087,85.123,85.087,85.11,110699999.0
2005-08-01 05:21:00,85.112,85.133,85.096,85.108,272599999.0
2005-08-01 05:22:00,85.111,85.143,85.11,85.125,271000001.0
2005-08-01 05:23:00,85.128,85.154,85.116,85.117,249199999.0
2005-08-01 05:24:00,85.124,85.124,85.101,85.101,185300001.0
2005-08-01 05:25:00,85.085,85.111,85.084,85.1,148600001.0
2005-08-01 05:26:00,85.091,85.118,85.071,85.098,222100000.0
2005-08-01 05:27:00,85.123,85.123,85.083,85.083,86400001.0
2005-08-01 05:28:00,85.108,85.126,85.079,85.114,203699999.0
2005-08-01 05:29:00,85.091,85.125,85.091,85.123,345399998.0
2005-08-01 05:30:00,85.124,85.129,85.091,85.11,255099999.0
2005-08-01 05:31:00,85.113,85.135,85.099,85.117,264100004.0
2005-08-01 05:32:00,85.084,85.119,85.084,85.11,127099999.0
2005-08-01 05:33:00,85.099,85.118,85.088,85.096,208099998.0
2005-08-01 05:34:00,85.083,85.099,85.076,85.093,159900002.0
2005-08-01 05:35:00,85.088,85.089,85.057,85.059,248300003.0
2005-08-01 05:36:00,85.07,85.077,85.046,85.046,116500000.0
2005-08-01 05:37:00,85.046,85.082,85.046,85.067,240499996.0
2005-08-01 05:38:00,85.089,85.094,85.058,85.081,270500001.0
2005-08-01 05:39:00,85.092,85.1,85.071,85.098,170699998.0
2005-08-01 05:40:00,85.102,85.109,85.079,85.105,170600000.0
2005-08-01 05:41:00,85.116,85.122,85.093,85.093,292800000.0
2005-08-01 05:42:00,85.107,85.122,85.092,85.112,110200001.0
2005-08-01 05:43:00,85.109,85.12,85.091,85.091,167400001.0
2005-08-01 05:44:00,85.098,85.137,85.089,85.128,231900001.0
2005-08-01 05:45:00,85.128,85.144,85.109,85.129,119700000.0
2005-08-01 05:46:00,85.132,85.144,85.113,85.119,161999999.0
2005-08-01 05:47:00,85.104,85.129,85.096,85.121,125999998.0
2005-08-01 05:48:00,85.104,85.132,85.104,85.113,123600000.0
2005-08-01 05:49:00,85.128,85.135,85.101,85.101,228099996.0
2005-08-01 05:50:00,85.117,85.137,85.104,85.117,213800000.0
2005-08-01 05:51:00,85.119,85.134,85.077,85.125,168099998.0
2005-08-01 05:52:00,85.122,85.122,85.091,85.096,199800000.0
2005-08-01 05:53:00,85.105,85.11,85.069,85.069,188899998.0
2005-08-01 05:54:00,85.083,85.105,85.078,85.095,231799998.0
2005-08-01 05:55:00,85.081,85.129,85.079,85.124,250099999.0
2005-08-01 05:56:00,85.134,85.14,85.108,85.108,133100000.0
2005-08-01 05:57:00,85.126,85.148,85.112,85.148,153000001.0
2005-08-01 05:58:00,85.134,85.153,85.125,85.131,146700000.0
2005-08-01 05:59:00,85.124,85.146,85.116,85.132,238500000.0
2005-08-01 06:00:00,85.138,85.163,85.121,85.126,157199999.0
2005-08-01 06:01:00,85.142,85.163,85.128,85.162,172100000.0
2005-08-01 06:02:00,85.141,85.15,85.123,85.135,195200000.0
2005-08-01 06:03:00,85.143,85.155,85.124,85.13,189700002.0
2005-08-01 06:04:00,85.134,85.14,85.11,85.119,128600001.0
2005-08-01 06:05:00,85.105,85.131,85.092,85.127,171100001.0
2005-08-01 06:06:00,85.125,85.139,85.107,85.135,201299998.0
2005-08-01 06:07:00,85.125,85.128,85.088,85.088,188699998.0
2005-08-01 06:08:00,85.123,85.132,85.096,85.131,180299999.0
2005-08-01 06:09:00,85.101,85.127,85.101,85.118,204099999.0
2005-08-01 06:10:00,85.098,85.124,85.098,85.106,140900000.0
2005-08-01 06:11:00,85.1,85.125,85.094,85.125,106499999.0
2005-08-01 06:12:00,85.12,85.12,85.094,85.108,138900000.0
2005-08-01 06:13:00,85.09,85.113,85.078,85.113,143900000.0
2005-08-01 06:14:00,85.108,85.123,85.092,85.092,222899996.0
2005-08-01 06:15:00,85.102,85.127,85.095,85.118,170099997.0
2005-08-01 06:16:00,85.102,85.131,85.101,85.125,188000002.0
2005-08-01 06:17:00,85.127,85.132,85.099,85.105,96600001.0
2005-08-01 06:18:00,85.1,85.117,85.077,85.095,215699998.0
2005-08-01 06:19:00,85.123,85.148,85.103,85.103,164800000.0
2005-08-01 06:20:00,85.123,85.137,85.108,85.114,170200000.0
2005-08-01 06:21:00,85.129,85.129,85.102,85.118,164999999.0
2005-08-01 06:22:00,85.131,85.135,85.107,85.107,298899997.0
2005-08-01 06:23:00,85.095,85.13,85.094,85.13,210900001.0
2005-08-01 06:24:00,85.108,85.128,85.082,85.112,235000001.0
2005-08-01 06:25:00,85.126,85.126,85.093,85.093,285499997.0
2005-08-01 06:26:00,85.085,85.128,85.085,85.128,139400002.0
2005-08-01 06:27:00,85.12,85.13,85.1,85.106,212300000.0
2005-08-01 06:28:00,85.108,85.129,85.102,85.117,205200000.0
2005-08-01 06:29:00,85.106,85.124,85.082,85.107,101299998.0
2005-08-01 06:30:00,85.092,85.117,85.09,85.101,202000000.0
2005-08-01 06:31:00,85.098,85.102,85.074,85.08,167699999.0
2005-08-01 06:32:00,85.088,85.115,85.077,85.099,189099996.0
2005-08-01 06:33:00,85.09,85.109,85.078,85.103,230400000.0
2005-08-01 06:34:00,85.076,85.106,85.076,85.081,128900002.0
2005-08-01 06:35:00,85.071,85.097,85.068,85.097,271800005.0
2005-08-01 06:36:00,85.075,85.099,85.065,85.079,165500001.0
2005-08-01 06:37:00,85.089,85.093,85.069,85.081,213700002.0
2005-08-01 06:38:00,85.08,85.103,85.076,85.1,280099999.0
2005-08-01 06:39:00,85.079,85.11,85.078,85.11,172700000.0
2005-08-01 06:40:00,85.107,85.122,85.08,85.096,233700002.0
2005-08-01 06:41:00,85.083,85.114,85.075,85.08,229900000.0
2005-08-01 06:42:00,85.075,85.114,85.065,85.114,286100000.0
2005-08-01 06:43:00,85.106,85.12,85.095,85.108,244700000.0
2005-08-01 06:44:00,85.11,85.124,85.089,85.104,140999997.0
2005-08-01 06:45:00,85.101,85.127,85.101,85.104,183900000.0
2005-08-01 06:46:00,85.115,85.128,85.103,85.115,230299999.0
2005-08-01 06:47:00,85.097,85.128,85.097,85.123,142699999.0
2005-08-01 06:48:00,85.119,85.121,85.089,85.095,161399999.0
2005-08-01 06:49:00,85.104,85.11,85.082,85.083,222099996.0
2005-08-01 06:50:00,85.089,85.102,85.072,85.085,151399999.0
2005-08-01 06:51:00,85.103,85.109,85.074,85.079,180600002.0
2005-08-01 06:52:00,85.099,85.108,85.074,85.076,195199997.0
2005-08-01 06:53:00,85.065,85.083,85.052,85.075,195299999.0
2005-08-01 06:54:00,85.085,85.104,85.078,85.089,248399998.0
2005-08-01 06:55:00,85.09,85.12,85.09,85.111,133199997.0
2005-08-01 06:56:00,85.099,85.114,85.084,85.103,148199999.0
2005-08-01 06:57:00,85.1,85.12,85.084,85.106,122300000.0
2005-08-01 06:58:00,85.086,85.114,85.084,85.098,187299999.0
2005-08-01 06:59:00,85.092,85.115,85.076,85.115,119300000.0
2005-08-01 07:00:00,85.112,85.123,85.097,85.11,294500000.0
2005-08-01 07:01:00,85.095,85.126,85.095,85.123,151099998.0
2005-08-01 07:02:00,85.118,85.129,85.091,85.108,214899998.0
2005-08-01 07:03:00,85.121,85.121,85.086,85.11,156800003.0
2005-08-01 07:04:00,85.107,85.12,85.1,85.12,173499999.0
2005-08-01 07:05:00,85.12,85.124,85.102,85.108,281499999.0
2005-08-01 07:06:00,85.11,85.14,85.11,85.123,158999999.0
2005-08-01 07:07:00,85.142,85.142,85.096,85.122,143400000.0
2005-08-01 07:08:00,85.155,85.157,85.128,85.138,210300000.0
2005-08-01 07:09:00,85.111,85.149,85.111,85.132,157199998.0
2005-08-01 07:10:00,85.135,85.137,85.107,85.107,104700000.0
2005-08-01 07:11:00,85.133,85.143,85.121,85.125,140600001.0
2005-08-01 07:12:00,85.133,85.138,85.115,85.126,219300002.0
2005-08-01 07:13:00,85.115,85.143,85.115,85.141,148299998.0
2005-08-01 07:14:00,85.123,85.14,85.113,85.132,246300001.0
2005-08-01 07:15:00,85.127,85.146,85.107,85.124,202900002.0
2005-08-01 07:16:00,85.105,85.139,85.105,85.116,259900000.0
2005-08-01 07:17:00,85.126,85.149,85.122,85.141,221800000.0
2005-08-01 07:18:00,85.137,85.153,85.131,85.145,182799998.0
2005-08-01 07:19:00,85.15,85.156,85.118,85.142,306900001.0
2005-08-01 07:20:00,85.132,85.159,85.131,85.146,110199998.0
2005-08-01 07:21:00,85.138,85.161,85.127,85.14,161999999.0
2005-08-01 07:22:00,85.134,85.149,85.121,85.142,160900000.0
2005-08-01 07:23:00,85.146,85.151,85.125,85.126,219799998.0
2005-08-01 07:24:00,85.143,85.155,85.104,85.14,134900000.0
2005-08-01 07:25:00,85.15,85.166,85.134,85.146,312499998.0
2005-08-01 07:26:00,85.153,85.158,85.126,85.137,235599999.0
2005-08-01 07:27:00,85.15,85.15,85.121,85.126,180099998.0
2005-08-01 07:28:00,85.136,85.138,85.109,85.113,175199999.0
2005-08-01 07:29:00,85.145,85.147,85.125,85.129,215500001.0
2005-08-01 07:30:00,85.158,85.158,85.139,85.139,135400001.0
2005-08-01 07:31:00,85.152,85.159,85.128,85.136,270000005.0
2005-08-01 07:32:00,85.155,85.165,85.135,85.146,222500003.0
2005-08-01 07:33:00,85.15,85.16,85.123,85.126,236100001.0
2005-08-01 07:34:00,85.146,85.148,85.126,85.132,173599999.0
2005-08-01 07:35:00,85.131,85.131,85.106,85.111,219900003.0
2005-08-01 07:36:00,85.126,85.144,85.111,85.126,225799996.0
2005-08-01 07:37:00,85.123,85.145,85.107,85.13,127100001.0
2005-08-01 07:38:00,85.09,85.124,85.09,85.123,131800000.0
2005-08-01 07:39:00,85.102,85.116,85.083,85.087,94500000.0
2005-08-01 07:40:00,85.091,85.106,85.075,85.098,115600000.0
2005-08-01 07:41:00,85.103,85.103,85.069,85.069,90299999.0
2005-08-01 07:42:00,85.083,85.099,85.058,85.058,191199998.0
2005-08-01 07:43:00,85.056,85.072,85.046,85.072,140400001.0
2005-08-01 07:44:00,85.065,85.081,85.055,85.081,132099999.0
2005-08-01 07:45:00,85.078,85.091,85.063,85.064,199999999.0
2005-08-01 07:46:00,85.075,85.1,85.045,85.083,167599999.0
2005-08-01 07:47:00,85.079,85.104,85.073,85.102,152500002.0
2005-08-01 07:48:00,85.102,85.102,85.069,85.074,177300001.0
2005-08-01 07:49:00,85.084,85.108,85.075,85.082,303399997.0
2005-08-01 07:50:00,85.103,85.106,85.05,85.05,167600001.0
2005-08-01 07:51:00,85.084,85.084,85.056,85.069,148699999.0
2005-08-01 07:52:00,85.068,85.087,85.035,85.06,121200000.0
2005-08-01 07:53:00,85.072,85.107,85.07,85.097,179099997.0
2005-08-01 07:54:00,85.088,85.088,85.069,85.07,177400000.0
2005-08-01 07:55:00,85.076,85.099,85.072,85.09,326499996.0
2005-08-01 07:56:00,85.1,85.119,85.078,85.089,166999998.0
2005-08-01 07:57:00,85.116,85.117,85.089,85.095,169400002.0
2005-08-01 07:58:00,85.093,85.1,85.071,85.082,170099999.0
2005-08-01 07:59:00,85.098,85.111,85.075,85.094,104299999.0
2005-08-01 08:00:00,85.095,85.108,85.076,85.108,128300000.0
2005-08-01 08:01:00,85.082,85.099,85.069,85.099,171499999.0
2005-08-01 08:02:00,85.099,85.119,85.088,85.096,248500004.0
2005-08-01 08:03:00,85.104,85.146,85.104,85.145,228600005.0
2005-08-01 08:04:00,85.133,85.15,85.118,85.123,247899995.0
2005-08-01 08:05:00,85.125,85.151,85.101,85.116,245600002.0
2005-08-01 08:06:00,85.118,85.129,85.101,85.103,195199998.0
2005-08-01 08:07:00,85.1,85.126,85.09,85.111,215399999.0
2005-08-01 08:08:00,85.105,85.156,85.105,85.156,263599999.0
2005-08-01 08:09:00,85.113,85.148,85.113,85.137,153200000.0
2005-08-01 08:10:00,85.106,85.14,85.103,85.138,227900003.0
2005-08-01 08:11:00,85.135,85.162,85.118,85.141,125100000.0
2005-08-01 08:12:00,85.159,85.162,85.128,85.139,190699998.0
2005-08-01 08:13:00,85.16,85.174,85.144,85.157,275200001.0
2005-08-01 08:14:00,85.154,85.171,85.144,85.144,87300001.0
2005-08-01 08:15:00,85.142,85.166,85.133,85.166,192400002.0
2005-08-01 08:16:00,85.145,85.172,85.145,85.162,192100000.0
2005-08-01 08:17:00,85.169,85.169,85.128,85.129,131999999.0
2005-08-01 08:18:00,85.147,85.147,85.121,85.135,193599995.0
2005-08-01 08:19:00,85.142,85.155,85.125,85.134,215099998.0
2005-08-01 08:20:00,85.142,85.162,85.131,85.139,173099997.0
2005-08-01 08:21:00,85.143,85.147,85.114,85.131,181199998.0
2005-08-01 08:22:00,85.13,85.163,85.13,85.163,64900000.0
2005-08-01 08:23:00,85.158,85.167,85.14,85.147,168299998.0
2005-08-01 08:24:00,85.141,85.166,85.141,85.155,143100000.0
2005-08-01 08:25:00,85.111,85.151,85.111,85.13,155300002.0
2005-08-01 08:26:00,85.122,85.134,85.109,85.11,105900001.0
2005-08-01 08:27:00,85.124,85.151,85.115,85.116,185899998.0
2005-08-01 08:28:00,85.125,85.126,85.089,85.106,226100004.0
2005-08-01 08:29:00,85.109,85.122,85.099,85.115,165100002.0
2005-08-01 08:30:00,85.103,85.15,85.103,85.15,235599997.0
2005-08-01 08:31:00,85.136,85.168,85.136,85.159,172699998.0
2005-08-01 08:32:00,85.146,85.164,85.138,85.158,246499999.0
2005-08-01 08:33:00,85.167,85.174,85.144,85.156,362899999.0
2005-08-01 08:34:00,85.156,85.171,85.136,85.144,165599999.0
2005-08-01 08:35:00,85.154,85.177,85.142,85.158,152100002.0
2005-08-01 08:36:00,85.165,85.177,85.149,85.173,102600000.0
2005-08-01 08:37:00,85.176,85.188,85.143,85.173,209500004.0
2005-08-01 08:38:00,85.179,85.201,85.176,85.193,179499999.0
2005-08-01 08:39:00,85.168,85.188,85.162,85.184,161899999.0
2005-08-01 08:40:00,85.188,85.209,85.171,85.171,296300000.0
2005-08-01 08:41:00,85.192,85.21,85.174,85.174,154499999.0
2005-08-01 08:42:00,85.188,85.204,85.177,85.182,214099998.0
2005-08-01 08:43:00,85.174,85.203,85.163,85.179,147499999.0
2005-08-01 08:44:00,85.178,85.196,85.169,85.188,262800001.0
2005-08-01 08:45:00,85.168,85.188,85.16,85.185,120000001.0
2005-08-01 08:46:00,85.188,85.195,85.149,85.149,181699999.0
2005-08-01 08:47:00,85.149,85.189,85.149,85.183,208099999.0
2005-08-01 08:48:00,85.178,85.178,85.136,85.136,146200000.0
2005-08-01 08:49:00,85.15,85.17,85.135,85.157,241900000.0
2005-08-01 08:50:00,85.161,85.175,85.135,85.167,165500001.0
2005-08-01 08:51:00,85.158,85.17,85.12,85.12,238499998.0
2005-08-01 08:52:00,85.136,85.165,85.136,85.158,118600001.0
2005-08-01 08:53:00,85.134,85.157,85.123,85.157,281499996.0
2005-08-01 08:54:00,85.157,85.159,85.115,85.133,265300003.0
2005-08-01 08:55:00,85.135,85.163,85.118,85.162,226300002.0
2005-08-01 08:56:00,85.131,85.151,85.103,85.11,156600001.0
2005-08-01 08:57:00,85.103,85.145,85.103,85.126,257700000.0
2005-08-01 08:58:00,85.115,85.122,85.091,85.091,216400005.0
2005-08-01 08:59:00,85.107,85.13,85.083,85.091,235099998.0
2005-08-01 09:00:00,85.082,85.095,85.066,85.071,277800001.0
2005-08-01 09:01:00,85.077,85.096,85.057,85.074,137999999.0
2005-08-01 09:02:00,85.092,85.092,85.06,85.062,176899997.0
2005-08-01 09:03:00,85.06,85.089,85.06,85.087,224199999.0
2005-08-01 09:04:00,85.08,85.091,85.063,85.063,266300000.0
2005-08-01 09:05:00,85.107,85.107,85.079,85.09,169400002.0
2005-08-01 09:06:00,85.098,85.114,85.089,85.109,136300000.0
2005-08-01 09:07:00,85.106,85.135,85.102,85.126,190999998.0
2005-08-01 09:08:00,85.147,85.147,85.114,85.114,111900000.0
2005-08-01 09:09:00,85.128,85.151,85.118,85.151,100000001.0
2005-08-01 09:10:00,85.113,85.144,85.109,85.144,198999998.0
2005-08-01 09:11:00,85.145,85.156,85.118,85.135,175000001.0
2005-08-01 09:12:00,85.145,85.16,85.122,85.122,73699999.0
2005-08-01 09:13:00,85.13,85.158,85.113,85.138,171200000.0
2005-08-01 09:14:00,85.134,85.153,85.105,85.121,130000000.0
2005-08-01 09:15:00,85.115,85.115,85.077,85.08,205400002.0
2005-08-01 09:16:00,85.093,85.111,85.081,85.085,120299999.0
2005-08-01 09:17:00,85.101,85.123,85.094,85.107,228299997.0
2005-08-01 09:18:00,85.097,85.118,85.095,85.114,128499998.0
2005-08-01 09:19:00,85.097,85.124,85.097,85.117,159400002.0
2005-08-01 09:20:00,85.136,85.145,85.116,85.119,220599998.0
2005-08-01 09:21:00,85.139,85.15,85.117,85.139,219799999.0
2005-08-01 09:22:00,85.144,85.162,85.134,85.147,201299997.0
2005-08-01 09:23:00,85.121,85.14,85.114,85.135,115600001.0
2005-08-01 09:24:00,85.122,85.151,85.11,85.126,159999998.0
2005-08-01 09:25:00,85.147,85.172,85.146,85.172,114800000.0
2005-08-01 09:26:00,85.135,85.155,85.126,85.147,259099998.0
2005-08-01 09:27:00,85.129,85.147,85.106,85.136,179800000.0
2005-08-01 09:28:00,85.114,85.142,85.11,85.127,129899999.0
2005-08-01 09:29:00,85.097,85.116,85.079,85.087,154300002.0
2005-08-01 09:30:00,85.091,85.12,85.084,85.101,197000000.0
2005-08-01 09:31:00,85.109,85.115,85.087,85.096,173400002.0
2005-08-01 09:32:00,85.107,85.14,85.107,85.132,183300000.0
2005-08-01 09:33:00,85.109,85.16,85.109,85.157,138300000.0
2005-08-01 09:34:00,85.141,85.167,85.14,85.14,117699999.0
2005-08-01 09:35:00,85.129,85.16,85.124,85.154,119800000.0
2005-08-01 09:36:00,85.148,85.172,85.148,85.172,206399995.0
2005-08-01 09:37:00,85.184,85.199,85.163,85.172,202499996.0
2005-08-01 09:38:00,85.17,85.182,85.156,85.16,213299998.0
2005-08-01 09:39:00,85.158,85.173,85.142,85.168,158899999.0
2005-08-01 09:40:00,85.171,85.195,85.158,85.166,156299999.0
2005-08-01 09:41:00,85.169,85.193,85.162,85.188,172699999.0
2005-08-01 09:42:00,85.177,85.209,85.165,85.192,217000003.0
2005-08-01 09:43:00,85.209,85.229,85.188,85.209,151599998.0
2005-08-01 09:44:00,85.244,85.244,85.192,85.21,324200005.0
2005-08-01 09:45:00,85.235,85.244,85.21,85.21,142999999.0
2005-08-01 09:46:00,85.213,85.222,85.195,85.198,291700003.0
2005-08-01 09:47:00,85.219,85.225,85.186,85.186,186300002.0
2005-08-01 09:48:00,85.219,85.227,85.204,85.207,272099997.0
2005-08-01 09:49:00,85.239,85.239,85.2,85.2,230099998.0
2005-08-01 09:50:00,85.206,85.232,85.196,85.232,280300001.0
2005-08-01 09:51:00,85.227,85.248,85.2,85.227,182500002.0
2005-08-01 09:52:00,85.234,85.263,85.225,85.236,153999999.0
2005-08-01 09:53:00,85.243,85.244,85.216,85.231,262799998.0
2005-08-01 09:54:00,85.214,85.245,85.214,85.239,144800001.0
2005-08-01 09:55:00,85.211,85.233,85.183,85.201,227300004.0
2005-08-01 09:56:00,85.207,85.211,85.185,85.185,184100001.0
2005-08-01 09:57:00,85.197,85.203,85.174,85.18,191999999.0
2005-08-01 09:58:00,85.177,85.207,85.176,85.207,282899997.0
2005-08-01 09:59:00,85.175,85.212,85.175,85.212,237300001.0
2005-08-01 10:00:00,85.183,85.215,85.171,85.181,180299998.0
2005-08-01 10:01:00,85.182,85.21,85.172,85.196,70700001.0
2005-08-01 10:02:00,85.209,85.214,85.188,85.191,180599999.0
2005-08-01 10:03:00,85.211,85.224,85.193,85.214,141299997.0
2005-08-01 10:04:00,85.205,85.238,85.204,85.233,166000000.0
2005-08-01 10:05:00,85.227,85.237,85.197,85.212,152399998.0
2005-08-01 10:06:00,85.214,85.223,85.189,85.197,256800001.0
2005-08-01 10:07:00,85.195,85.222,85.195,85.22,245099999.0
2005-08-01 10:08:00,85.213,85.221,85.198,85.221,146000002.0
2005-08-01 10:09:00,85.213,85.215,85.183,85.187,166900000.0
2005-08-01 10:10:00,85.211,85.228,85.194,85.207,140699999.0
2005-08-01 10:11:00,85.202,85.218,85.195,85.212,206399998.0
2005-08-01 10:12:00,85.203,85.221,85.193,85.2,151799995.0
2005-08-01 10:13:00,85.208,85.231,85.181,85.202,197499998.0
2005-08-01 10:14:00,85.229,85.233,85.205,85.212,264199997.0
2005-08-01 10:15:00,85.2,85.218,85.184,85.191,140099998.0
2005-08-01 10:16:00,85.185,85.214,85.167,85.184,127299996.0
2005-08-01 10:17:00,85.165,85.198,85.154,85.164,218200000.0
2005-08-01 10:18:00,85.141,85.159,85.1,85.115,210399996.0
2005-08-01 10:19:00,85.097,85.134,85.097,85.123,241800000.0
2005-08-01 10:20:00,85.091,85.115,85.073,85.083,168600000.0
2005-08-01 10:21:00,85.107,85.122,85.09,85.092,132400000.0
2005-08-01 10:22:00,85.071,85.103,85.051,85.075,234199998.0
2005-08-01 10:23:00,85.083,85.102,85.057,85.074,218699998.0
2005-08-01 10:24:00,85.054,85.072,85.016,85.041,173899998.0
2005-08-01 10:25:00,85.039,85.061,85.032,85.053,147599998.0
2005-08-01 10:26:00,85.027,85.063,85.02,85.038,197399998.0
2005-08-01 10:27:00,85.036,85.081,85.036,85.063,277699999.0
2005-08-01 10:28:00,85.055,85.088,85.043,85.088,68800000.0
2005-08-01 10:29:00,85.076,85.076,85.036,85.068,209500000.0
2005-08-01 10:30:00,85.05,85.075,85.05,85.075,255900001.0
2005-08-01 10:31:00,85.095,85.104,85.056,85.056,303400001.0
2005-08-01 10:32:00,85.051,85.084,85.051,85.079,127500000.0
2005-08-01 10:33:00,85.084,85.104,85.072,85.08,133100000.0
2005-08-01 10:34:00,85.098,85.111,85.081,85.101,133199998.0
2005-08-01 10:35:00,85.112,85.112,85.073,85.088,204300003.0
2005-08-01 10:36:00,85.081,85.1,85.077,85.092,172199998.0
2005-08-01 10:37:00,85.089,85.099,85.076,85.097,139299999.0
2005-08-01 10:38:00,85.094,85.116,85.084,85.098,265199997.0
2005-08-01 10:39:00,85.102,85.132,85.085,85.1,323499999.0
2005-08-01 10:40:00,85.099,85.131,85.089,85.115,188099998.0
2005-08-01 10:41:00,85.12,85.144,85.111,85.131,262599999.0
2005-08-01 10:42:00,85.117,85.141,85.107,85.119,235599998.0
2005-08-01 10:43:00,85.099,85.131,85.098,85.114,244599997.0
2005-08-01 10:44:00,85.098,85.134,85.094,85.134,285699997.0
2005-08-01 10:45:00,85.128,85.144,85.116,85.12,147100001.0
2005-08-01 10:46:00,85.134,85.141,85.118,85.129,223299998.0
2005-08-01 10:47:00,85.129,85.154,85.124,85.142,200700000.0
2005-08-01 10:48:00,85.124,85.14,85.106,85.134,181199998.0
2005-08-01 10:49:00,85.14,85.164,85.14,85.16,280300001.0
2005-08-01 10:50:00,85.156,85.159,85.108,85.108,153700000.0
2005-08-01 10:51:00,85.138,85.14,85.107,85.113,168300001.0
2005-08-01 10:52:00,85.12,85.143,85.113,85.134,273199996.0
2005-08-01 10:53:00,85.143,85.152,85.117,85.117,206500000.0
2005-08-01 10:54:00,85.129,85.149,85.128,85.147,300100004.0
2005-08-01 10:55:00,85.13,85.15,85.12,85.15,312499998.0
2005-08-01 10:56:00,85.147,85.153,85.123,85.139,188199998.0
2005-08-01 10:57:00,85.157,85.171,85.142,85.161,211199999.0
2005-08-01 10:58:00,85.155,85.179,85.152,85.179,211899997.0
2005-08-01 10:59:00,85.167,85.178,85.148,85.151,182399999.0
2005-08-01 11:00:00,85.154,85.17,85.121,85.153,211099999.0
2005-08-01 11:01:00,85.165,85.183,85.157,85.161,182499999.0
2005-08-01 11:02:00,85.155,85.18,85.152,85.178,268399996.0
2005-08-01 11:03:00,85.151,85.184,85.151,85.175,236400000.0
2005-08-01 11:04:00,85.163,85.177,85.148,85.165,146300001.0
2005-08-01 11:05:00,85.161,85.183,85.156,85.172,112999999.0
2005-08-01 11:06:00,85.155,85.2,85.155,85.2,95699999.0
2005-08-01 11:07:00,85.168,85.192,85.157,85.171,237200000.0
2005-08-01 11:08:00,85.169,85.178,85.15,85.15,117900004.0
2005-08-01 11:09:00,85.14,85.155,85.126,85.15,126699998.0
2005-08-01 11:10:00,85.15,85.16,85.133,85.133,143100000.0
2005-08-01 11:11:00,85.139,85.152,85.125,85.126,133900000.0
2005-08-01 11:12:00,85.143,85.143,85.114,85.12,199199998.0
2005-08-01 11:13:00,85.118,85.143,85.096,85.133,237099997.0
2005-08-01 11:14:00,85.134,85.154,85.113,85.125,160000002.0
2005-08-01 11:15:00,85.113,85.148,85.105,85.116,268599999.0
2005-08-01 11:16:00,85.128,85.146,85.114,85.131,169700000.0
2005-08-01 11:17:00,85.122,85.135,85.111,85.13,128599999.0
2005-08-01 11:18:00,85.097,85.128,85.097,85.112,289699999.0
2005-08-01 11:19:00,85.129,85.129,85.077,85.077,247299998.0
2005-08-01 11:20:00,85.098,85.14,85.077,85.12,170199998.0
2005-08-01 11:21:00,85.125,85.125,85.082,85.099,167799999.0
2005-08-01 11:22:00,85.103,85.138,85.103,85.129,181900000.0
2005-08-01 11:23:00,85.122,85.133,85.093,85.133,207000001.0
2005-08-01 11:24:00,85.114,85.136,85.099,85.125,198700000.0
2005-08-01 11:25:00,85.11,85.135,85.098,85.118,166699999.0
2005-08-01 11:26:00,85.108,85.138,85.092,85.11,215399996.0
2005-08-01 11:27:00,85.124,85.135,85.096,85.096,164799998.0
2005-08-01 11:28:00,85.136,85.144,85.099,85.132,168999999.0
2005-08-01 11:29:00,85.131,85.141,85.107,85.126,241799997.0
2005-08-01 11:30:00,85.123,85.139,85.11,85.135,269399999.0
2005-08-01 11:31:00,85.135,85.165,85.127,85.144,156399996.0
2005-08-01 11:32:00,85.106,85.132,85.095,85.122,206800000.0
2005-08-01 11:33:00,85.095,85.118,85.082,85.107,205900003.0
2005-08-01 11:34:00,85.083,85.114,85.059,85.094,272500001.0
2005-08-01 11:35:00,85.068,85.107,85.057,85.057,174499999.0
2005-08-01 11:36:00,85.088,85.113,85.081,85.111,233300001.0
2005-08-01 11:37:00,85.094,85.114,85.082,85.102,248899999.0
2005-08-01 11:38:00,85.101,85.124,85.077,85.115,199600002.0
2005-08-01 11:39:00,85.104,85.12,85.101,85.118,247999999.0
2005-08-01 11:40:00,85.052,85.128,85.052,85.128,211399998.0
2005-08-01 11:41:00,85.117,85.144,85.1,85.111,261500003.0
2005-08-01 11:42:00,85.113,85.141,85.103,85.109,309700002.0
2005-08-01 11:43:00,85.124,85.129,85.085,85.09,120499999.0
2005-08-01 11:44:00,85.113,85.13,85.092,85.101,140100001.0
2005-08-01 11:45:00,85.086,85.127,85.077,85.127,318399994.0
2005-08-01 11:46:00,85.116,85.145,85.116,85.13,215299997.0
2005-08-01 11:47:00,85.117,85.117,85.083,85.093,249399996.0
2005-08-01 11:48:00,85.13,85.131,85.096,85.103,172699998.0
2005-08-01 11:49:00,85.095,85.121,85.087,85.115,336800001.0
2005-08-01 11:50:00,85.103,85.139,85.101,85.134,160600001.0
2005-08-01 11:51:00,85.127,85.144,85.1,85.123,329099998.0
2005-08-01 11:52:00,85.119,85.13,85.092,85.095,252400000.0
2005-08-01 11:53:00,85.139,85.147,85.103,85.109,183800001.0
2005-08-01 11:54:00,85.129,85.129,85.066,85.074,141000001.0
2005-08-01 11:55:00,85.104,85.136,85.091,85.125,126399997.0
2005-08-01 11:56:00,85.117,85.124,85.086,85.092,219899998.0
2005-08-01 11:57:00,85.093,85.118,85.081,85.114,256400001.0
2005-08-01 11:58:00,85.122,85.136,85.099,85.119,209200004.0
2005-08-01 11:59:00,85.11,85.134,85.092,85.113,237600000.0
2005-08-01 12:00:00,85.085,85.116,85.067,85.093,232100001.0
2005-08-01 12:01:00,85.12,85.133,85.091,85.105,230499995.0
2005-08-01 12:02:00,85.127,85.139,85.087,85.113,281799999.0
2005-08-01 12:03:00,85.124,85.144,85.088,85.119,230699999.0
2005-08-01 12:04:00,85.116,85.121,85.091,85.102,172700001.0
2005-08-01 12:05:00,85.138,85.139,85.076,85.076,167199999.0
2005-08-01 12:06:00,85.125,85.143,85.087,85.114,165800000.0
2005-08-01 12:07:00,85.143,85.162,85.093,85.143,213199996.0
2005-08-01 12:08:00,85.121,85.161,85.121,85.161,230000001.0
2005-08-01 12:09:00,85.134,85.16,85.126,85.136,205800002.0
2005-08-01 12:10:00,85.132,85.148,85.118,85.146,144599998.0
2005-08-01 12:11:00,85.129,85.167,85.114,85.124,175399998.0
2005-08-01 12:12:00,85.138,85.154,85.123,85.145,184600000.0
2005-08-01 12:13:00,85.128,85.147,85.103,85.121,193499999.0
2005-08-01 12:14:00,85.139,85.152,85.108,85.108,273800001.0
2005-08-01 12:15:00,85.137,85.137,85.088,85.094,91600000.0
2005-08-01 12:16:00,85.088,85.14,85.082,85.132,134299997.0
2005-08-01 12:17:00,85.109,85.156,85.101,85.156,148100000.0
2005-08-01 12:18:00,85.167,85.172,85.136,85.147,283699995.0
2005-08-01 12:19:00,85.145,85.168,85.123,85.138,207400002.0
2005-08-01 12:20:00,85.146,85.155,85.118,85.142,278399994.0
2005-08-01 12:21:00,85.151,85.151,85.114,85.114,82200000.0
2005-08-01 12:22:00,85.141,85.154,85.122,85.133,279999993.0
2005-08-01 12:23:00,85.118,85.148,85.109,85.127,244300001.0
2005-08-01 12:24:00,85.148,85.152,85.117,85.117,275900003.0
2005-08-01 12:25:00,85.149,85.149,85.097,85.115,238099999.0
2005-08-01 12:26:00,85.14,85.154,85.116,85.124,196000001.0
2005-08-01 12:27:00,85.153,85.171,85.135,85.155,216799999.0
2005-08-01 12:28:00,85.189,85.205,85.157,85.16,168500001.0
2005-08-01 12:29:00,85.182,85.19,85.145,85.152,127800000.0
2005-08-01 12:30:00,85.182,85.193,85.158,85.164,202299999.0
2005-08-01 12:31:00,85.174,85.204,85.168,85.201,183299999.0
2005-08-01 12:32:00,85.198,85.218,85.184,85.186,221200002.0
2005-08-01 12:33:00,85.204,85.212,85.168,85.174,286900001.0
2005-08-01 12:34:00,85.185,85.205,85.162,85.184,245599997.0
2005-08-01 12:35:00,85.208,85.214,85.181,85.193,151700000.0
2005-08-01 12:36:00,85.202,85.207,85.173,85.189,153899999.0
2005-08-01 12:37:00,85.187,85.207,85.177,85.192,154199998.0
2005-08-01 12:38:00,85.193,85.193,85.166,85.166,151000000.0
2005-08-01 12:39:00,85.145,85.181,85.133,85.181,145000000.0
2005-08-01 12:40:00,85.19,85.19,85.168,85.18,134300000.0
2005-08-01 12:41:00,85.175,85.175,85.146,85.149,141299999.0
2005-08-01 12:42:00,85.156,85.186,85.154,85.171,167500000.0
2005-08-01 12:43:00,85.163,85.183,85.145,85.145,309200002.0
2005-08-01 12:44:00,85.166,85.181,85.132,85.145,180999999.0
2005-08-01 12:45:00,85.2,85.206,85.169,85.179,229000002.0
2005-08-01 12:46:00,85.134,85.166,85.115,85.166,272700002.0
2005-08-01 12:47:00,85.178,85.203,85.144,85.175,178499999.0
2005-08-01 12:48:00,85.18,85.21,85.174,85.206,129599998.0
2005-08-01 12:49:00,85.173,85.194,85.135,85.186,246200002.0
2005-08-01 12:50:00,85.187,85.19,85.161,85.165,141799998.0
2005-08-01 12:51:00,85.165,85.195,85.158,85.175,182200003.0
2005-08-01 12:52:00,85.19,85.19,85.162,85.173,233500001.0
2005-08-01 12:53:00,85.169,85.172,85.123,85.123,182999998.0
2005-08-01 12:54:00,85.158,85.158,85.131,85.131,259700001.0
2005-08-01 12:55:00,85.129,85.147,85.117,85.137,126500001.0
2005-08-01 12:56:00,85.133,85.149,85.122,85.138,197399999.0
2005-08-01 12:57:00,85.121,85.152,85.112,85.116,194900001.0
2005-08-01 12:58:00,85.097,85.153,85.092,85.148,165300002.0
2005-08-01 12:59:00,85.133,85.175,85.109,85.153,167799998.0
2005-08-01 13:00:00,85.17,85.17,85.128,85.136,133600001.0
2005-08-01 13:01:00,85.141,85.159,85.131,85.15,191600000.0
2005-08-01 13:02:00,85.124,85.145,85.104,85.141,103000000.0
2005-08-01 13:03:00,85.131,85.15,85.104,85.133,156399999.0
2005-08-01 13:04:00,85.099,85.121,85.093,85.116,105100000.0
2005-08-01 13:05:00,85.095,85.129,85.088,85.116,167500000.0
2005-08-01 13:06:00,85.146,85.16,85.104,85.143,282300002.0
2005-08-01 13:07:00,85.152,85.164,85.123,85.156,195500000.0
2005-08-01 13:08:00,85.115,85.166,85.095,85.134,153999999.0
2005-08-01 13:09:00,85.131,85.169,85.131,85.151,277799998.0
2005-08-01 13:10:00,85.148,85.164,85.106,85.135,166899999.0
2005-08-01 13:11:00,85.128,85.134,85.108,85.113,126700001.0
2005-08-01 13:12:00,85.123,85.139,85.111,85.137,115600002.0
2005-08-01 13:13:00,85.135,85.135,85.096,85.101,159399999.0
2005-08-01 13:14:00,85.119,85.133,85.111,85.114,117600001.0
2005-08-01 13:15:00,85.124,85.124,85.084,85.09,178100002.0
2005-08-01 13:16:00,85.083,85.116,85.081,85.115,176299998.0
2005-08-01 13:17:00,85.087,85.097,85.064,85.064,208799999.0
2005-08-01 13:18:00,85.078,85.101,85.057,85.085,188700001.0
2005-08-01 13:19:00,85.075,85.097,85.047,85.047,356200003.0
2005-08-01 13:20:00,85.074,85.106,85.059,85.097,270900000.0
2005-08-01 13:21:00,85.09,85.111,85.077,85.079,258699999.0
2005-08-01 13:22:00,85.079,85.1,85.078,85.1,115300000.0
2005-08-01 13:23:00,85.101,85.114,85.081,85.087,234300000.0
2005-08-01 13:24:00,85.122,85.129,85.097,85.102,275499998.0
2005-08-01 13:25:00,85.096,85.111,85.069,85.096,184699994.0
2005-08-01 13:26:00,85.097,85.116,85.082,85.109,137699999.0
2005-08-01 13:27:00,85.118,85.137,85.1,85.1,210800000.0
2005-08-01 13:28:00,85.118,85.142,85.118,85.125,172999996.0
2005-08-01 13:29:00,85.105,85.134,85.105,85.131,224800001.0
2005-08-01 13:30:00,85.111,85.132,85.089,85.112,113300000.0
2005-08-01 13:31:00,85.121,85.165,85.105,85.14,249699999.0
2005-08-01 13:32:00,85.151,85.164,85.137,85.15,156699999.0
2005-08-01 13:33:00,85.142,85.163,85.127,85.137,149100001.0
2005-08-01 13:34:00,85.095,85.131,85.095,85.128,192900001.0
2005-08-01 13:35:00,85.127,85.145,85.117,85.145,181700002.0
2005-08-01 13:36:00,85.126,85.148,85.112,85.13,208899999.0
2005-08-01 13:37:00,85.119,85.142,85.094,85.116,193599999.0
2005-08-01 13:38:00,85.088,85.145,85.084,85.142,245599997.0
2005-08-01 13:39:00,85.112,85.128,85.068,85.119,139500001.0
2005-08-01 13:40:00,85.098,85.129,85.088,85.129,256799997.0
2005-08-01 13:41:00,85.124,85.129,85.089,85.089,146300001.0
2005-08-01 13:42:00,85.086,85.116,85.075,85.092,225100000.0
2005-08-01 13:43:00,85.09,85.121,85.09,85.106,178800000.0
2005-08-01 13:44:00,85.095,85.118,85.071,85.094,222799998.0
2005-08-01 13:45:00,85.076,85.117,85.048,85.117,298500002.0
2005-08-01 13:46:00,85.085,85.115,85.076,85.088,183900000.0
2005-08-01 13:47:00,85.067,85.107,85.06,85.064,211800000.0
2005-08-01 13:48:00,85.071,85.098,85.055,85.082,278400000.0
2005-08-01 13:49:00,85.056,85.076,85.036,85.056,187599996.0
2005-08-01 13:50:00,85.048,85.079,85.031,85.057,121199999.0
2005-08-01 13:51:00,85.065,85.081,85.04,85.056,229400000.0
2005-08-01 13:52:00,85.033,85.063,85.024,85.052,203800001.0
2005-08-01 13:53:00,85.092,85.092,85.046,85.058,161700002.0
2005-08-01 13:54:00,85.04,85.084,85.019,85.07,162900001.0
2005-08-01 13:55:00,85.036,85.09,85.033,85.053,415799998.0
2005-08-01 13:56:00,85.053,85.074,85.039,85.067,187699999.0
2005-08-01 13:57:00,85.073,85.089,85.038,85.072,214499998.0
2005-08-01 13:58:00,85.068,85.082,85.055,85.071,107100000.0
2005-08-01 13:59:00,85.055,85.07,85.031,85.043,222399998.0
2005-08-01 14:00:00,85.038,85.068,85.037,85.068,173100000.0
2005-08-01 14:01:00,85.036,85.068,85.009,85.047,183099998.0
2005-08-01 14:02:00,85.048,85.081,85.048,85.069,219299997.0
2005-08-01 14:03:00,85.059,85.059,84.995,84.998,161999998.0
2005-08-01 14:04:00,85.01,85.053,85.006,85.053,332699999.0
2005-08-01 14:05:00,85.033,85.033,84.998,85.005,188499998.0
2005-08-01 14:06:00,84.996,85.046,84.996,85.024,263899998.0
2005-08-01 14:07:00,85.022,85.047,85.017,85.028,268199997.0
2005-08-01 14:08:00,85.014,85.045,85.002,85.03,202100001.0
2005-08-01 14:09:00,85.032,85.055,85.012,85.036,189599997.0
2005-08-01 14:10:00,85.023,85.069,85.017,85.069,117600001.0
2005-08-01 14:11:00,85.071,85.094,85.07,85.085,168600000.0
2005-08-01 14:12:00,85.068,85.086,85.058,85.083,123299999.0
2005-08-01 14:13:00,85.065,85.093,85.047,85.063,275899998.0
2005-08-01 14:14:00,85.053,85.082,85.047,85.065,231100000.0
2005-08-01 14:15:00,85.053,85.076,85.022,85.061,189799999.0
2005-08-01 14:16:00,85.046,85.069,85.035,85.053,251099996.0
2005-08-01 14:17:00,85.034,85.057,85.028,85.035,159500000.0
2005-08-01 14:18:00,84.988,85.021,84.988,85.006,168200000.0
2005-08-01 14:19:00,85.022,85.027,84.978,84.997,195199998.0
2005-08-01 14:20:00,85.015,85.038,85.005,85.03,108200000.0
2005-08-01 14:21:00,85.035,85.054,84.987,85.035,186399998.0
2005-08-01 14:22:00,85.062,85.067,85.031,85.047,103599999.0
2005-08-01 14:23:00,85.055,85.09,85.053,85.09,177200004.0
2005-08-01 14:24:00,85.046,85.089,85.046,85.085,193899999.0
2005-08-01 14:25:00,85.068,85.091,85.058,85.066,82399999.0
2005-08-01 14:26:00,85.124,85.126,85.096,85.099,235899998.0
2005-08-01 14:27:00,85.11,85.144,85.104,85.121,130800003.0
2005-08-01 14:28:00,85.068,85.135,85.068,85.135,150800001.0
2005-08-01 14:29:00,85.146,85.159,85.134,85.155,196399994.0
2005-08-01 14:30:00,85.111,85.152,85.105,85.106,287199997.0
2005-08-01 14:31:00,85.121,85.121,85.091,85.097,203100003.0
2005-08-01 14:32:00,85.11,85.143,85.104,85.143,227900002.0
2005-08-01 14:33:00,85.122,85.14,85.105,85.116,213800000.0
2005-08-01 14:34:00,85.113,85.131,85.098,85.124,157400001.0
2005-08-01 14:35:00,85.109,85.137,85.103,85.114,174699998.0
2005-08-01 14:36:00,85.117,85.137,85.098,85.123,195299999.0
2005-08-01 14:37:00,85.086,85.139,85.086,85.137,213099997.0
2005-08-01 14:38:00,85.091,85.14,85.087,85.138,194399997.0
2005-08-01 14:39:00,85.136,85.16,85.113,85.16,173399998.0
2005-08-01 14:40:00,85.139,85.155,85.133,85.139,227899999.0
2005-08-01 14:41:00,85.125,85.151,85.075,85.131,220300001.0
2005-08-01 14:42:00,85.146,85.152,85.122,85.122,244300003.0
2005-08-01 14:43:00,85.139,85.15,85.124,85.132,165800002.0
2005-08-01 14:44:00,85.113,85.127,85.088,85.127,207399996.0
2005-08-01 14:45:00,85.108,85.131,85.085,85.11,222199997.0
2005-08-01 14:46:00,85.123,85.132,85.096,85.097,189099997.0
2005-08-01 14:47:00,85.105,85.134,85.091,85.106,229300002.0
2005-08-01 14:48:00,85.08,85.127,85.08,85.099,219899999.0
2005-08-01 14:49:00,85.093,85.12,85.085,85.116,213199999.0
2005-08-01 14:50:00,85.104,85.132,85.084,85.084,217500000.0
2005-08-01 14:51:00,85.111,85.115,85.077,85.077,141500000.0
2005-08-01 14:52:00,85.133,85.133,85.098,85.1,209199997.0
2005-08-01 14:53:00,85.098,85.121,85.08,85.099,235400001.0
2005-08-01 14:54:00,85.104,85.128,85.095,85.109,177599999.0
2005-08-01 14:55:00,85.091,85.116,85.087,85.096,228599999.0
2005-08-01 14:56:00,85.08,85.1,85.063,85.066,187099997.0
2005-08-01 14:57:00,85.048,85.086,85.038,85.086,138399999.0
2005-08-01 14:58:00,85.081,85.117,85.08,85.103,175400001.0
2005-08-01 14:59:00,85.11,85.119,85.079,85.09,157800001.0
2005-08-01 15:00:00,85.06,85.097,85.06,85.097,114200000.0
2005-08-01 15:01:00,85.091,85.117,85.09,85.113,250800002.0
2005-08-01 15:02:00,85.106,85.123,85.088,85.113,136800001.0
2005-08-01 15:03:00,85.106,85.134,85.103,85.127,182099999.0
2005-08-01 15:04:00,85.101,85.136,85.101,85.132,83699999.0
2005-08-01 15:05:00,85.137,85.137,85.102,85.122,184000000.0
2005-08-01 15:06:00,85.149,85.164,85.116,85.135,203900001.0
2005-08-01 15:07:00,85.113,85.154,85.081,85.152,134199998.0
2005-08-01 15:08:00,85.131,85.151,85.12,85.151,207000001.0
2005-08-01 15:09:00,85.158,85.165,85.115,85.128,267799998.0
2005-08-01 15:10:00,85.162,85.172,85.141,85.169,217199998.0
2005-08-01 15:11:00,85.168,85.21,85.155,85.21,180599999.0
2005-08-01 15:12:00,85.2,85.223,85.189,85.197,248699999.0
2005-08-01 15:13:00,85.217,85.243,85.213,85.236,167999998.0
2005-08-01 15:14:00,85.216,85.227,85.2,85.203,202799999.0
2005-08-01 15:15:00,85.216,85.217,85.173,85.175,154500000.0
2005-08-01 15:16:00,85.205,85.226,85.195,85.208,140599997.0
2005-08-01 15:17:00,85.176,85.213,85.154,85.189,115800002.0
2005-08-01 15:18:00,85.227,85.236,85.207,85.223,276199998.0
2005-08-01 15:19:00,85.21,85.239,85.202,85.229,181899998.0
2005-08-01 15:20:00,85.222,85.236,85.204,85.23,138700000.0
2005-08-01 15:21:00,85.24,85.26,85.217,85.243,178999997.0
2005-08-01 15:22:00,85.215,85.256,85.215,85.256,40400000.0
2005-08-01 15:23:00,85.26,85.269,85.239,85.239,148399997.0
2005-08-01 15:24:00,85.226,85.243,85.214,85.233,256999996.0
2005-08-01 15:25:00,85.252,85.255,85.235,85.244,172600002.0
2005-08-01 15:26:00,85.25,85.283,85.24,85.266,310900000.0
2005-08-01 15:27:00,85.272,85.293,85.261,85.262,182300001.0
2005-08-01 15:28:00,85.284,85.31,85.269,85.269,219500002.0
2005-08-01 15:29:00,85.288,85.292,85.264,85.276,207800000.0
2005-08-01 15:30:00,85.263,85.304,85.25,85.287,196099997.0
2005-08-01 15:31:00,85.302,85.35,85.292,85.333,129600001.0
2005-08-01 15:32:00,85.334,85.342,85.307,85.342,186199998.0
2005-08-01 15:33:00,85.345,85.36,85.323,85.33,146299998.0
2005-08-01 15:34:00,85.341,85.358,85.312,85.347,171500000.0
2005-08-01 15:35:00,85.325,85.358,85.317,85.323,201600003.0
2005-08-01 15:36:00,85.325,85.35,85.311,85.35,149000000.0
2005-08-01 15:37:00,85.308,85.348,85.286,85.32,195499998.0
2005-08-01 15:38:00,85.312,85.354,85.302,85.341,146799999.0
2005-08-01 15:39:00,85.325,85.329,85.287,85.302,137900002.0
2005-08-01 15:40:00,85.342,85.357,85.297,85.307,244299996.0
2005-08-01 15:41:00,85.308,85.318,85.285,85.303,191799998.0
2005-08-01 15:42:00,85.308,85.317,85.282,85.297,70500000.0
2005-08-01 15:43:00,85.3,85.323,85.266,85.278,274899995.0
2005-08-01 15:44:00,85.275,85.31,85.273,85.308,228399999.0
2005-08-01 15:45:00,85.305,85.321,85.272,85.311,291700001.0
2005-08-01 15:46:00,85.307,85.332,85.304,85.318,268299996.0
2005-08-01 15:47:00,85.298,85.342,85.285,85.342,229000001.0
2005-08-01 15:48:00,85.314,85.336,85.302,85.336,82999999.0
2005-08-01 15:49:00,85.354,85.372,85.338,85.338,265999998.0
2005-08-01 15:50:00,85.324,85.338,85.309,85.33,140800002.0
2005-08-01 15:51:00,85.338,85.338,85.305,85.316,166400002.0
2005-08-01 15:52:00,85.325,85.339,85.303,85.315,225499999.0
2005-08-01 15:53:00,85.299,85.336,85.29,85.336,169100001.0
2005-08-01 15:54:00,85.344,85.347,85.309,85.326,158500001.0
2005-08-01 15:55:00,85.328,85.337,85.314,85.333,210600000.0
2005-08-01 15:56:00,85.313,85.334,85.297,85.315,129599999.0
2005-08-01 15:57:00,85.327,85.366,85.327,85.362,101300000.0
2005-08-01 15:58:00,85.334,85.355,85.313,85.333,236299997.0
2005-08-01 15:59:00,85.298,85.334,85.298,85.326,180399999.0
2005-08-01 16:00:00,85.354,85.369,85.321,85.321,320300001.0
2005-08-01 16:01:00,85.358,85.359,85.299,85.307,174599998.0
2005-08-01 16:02:00,85.315,85.328,85.273,85.302,170800002.0
2005-08-01 16:03:00,85.314,85.333,85.3,85.315,121100001.0
2005-08-01 16:04:00,85.295,85.311,85.272,85.289,161300002.0
2005-08-01 16:05:00,85.291,85.299,85.273,85.278,259400005.0
2005-08-01 16:06:00,85.275,85.305,85.275,85.299,195400001.0
2005-08-01 16:07:00,85.28,85.303,85.271,85.289,174499999.0
2005-08-01 16:08:00,85.287,85.296,85.26,85.291,158700002.0
2005-08-01 16:09:00,85.285,85.305,85.261,85.283,292199997.0
2005-08-01 16:10:00,85.297,85.297,85.266,85.281,140700002.0
2005-08-01 16:11:00,85.261,85.317,85.261,85.316,140599999.0
2005-08-01 16:12:00,85.284,85.305,85.277,85.296,218000000.0
2005-08-01 16:13:00,85.288,85.339,85.288,85.339,149900001.0
2005-08-01 16:14:00,85.337,85.356,85.312,85.317,185300000.0
2005-08-01 16:15:00,85.323,85.342,85.306,85.316,110500000.0
2005-08-01 16:16:00,85.327,85.327,85.289,85.306,199700000.0
2005-08-01 16:17:00,85.316,85.356,85.294,85.356,247399998.0
2005-08-01 16:18:00,85.364,85.364,85.301,85.301,154400000.0
2005-08-01 16:19:00,85.352,85.358,85.328,85.358,95000000.0
2005-08-01 16:20:00,85.342,85.365,85.324,85.347,168400001.0
2005-08-01 16:21:00,85.324,85.347,85.291,85.311,231300001.0
2005-08-01 16:22:00,85.323,85.346,85.315,85.333,180299999.0
2005-08-01 16:23:00,85.33,85.348,85.301,85.318,147900001.0
2005-08-01 16:24:00,85.347,85.347,85.324,85.327,112300002.0
2005-08-01 16:25:00,85.34,85.366,85.326,85.326,213800005.0
2005-08-01 16:26:00,85.357,85.366,85.334,85.349,161400002.0
2005-08-01 16:27:00,85.365,85.365,85.332,85.335,211399998.0
2005-08-01 16:28:00,85.316,85.316,85.283,85.292,96000001.0
2005-08-01 16:29:00,85.294,85.323,85.294,85.316,162700000.0
2005-08-01 16:30:00,85.339,85.348,85.303,85.309,247599999.0
2005-08-01 16:31:00,85.35,85.355,85.328,85.333,210400002.0
2005-08-01 16:32:00,85.367,85.399,85.367,85.386,182800002.0
2005-08-01 16:33:00,85.366,85.389,85.362,85.384,277300001.0
2005-08-01 16:34:00,85.373,85.378,85.35,85.366,225600003.0
2005-08-01 16:35:00,85.354,85.38,85.328,85.357,167100001.0
2005-08-01 16:36:00,85.368,85.406,85.368,85.392,169199998.0
2005-08-01 16:37:00,85.36,85.398,85.357,85.38,209399996.0
2005-08-01 16:38:00,85.4,85.409,85.381,85.392,139700002.0
2005-08-01 16:39:00,85.371,85.389,85.359,85.387,295599998.0
2005-08-01 16:40:00,85.368,85.391,85.353,85.376,278000003.0
2005-08-01 16:41:00,85.362,85.376,85.342,85.35,158799999.0
2005-08-01 16:42:00,85.362,85.366,85.326,85.326,167599997.0
2005-08-01 16:43:00,85.358,85.358,85.307,85.333,157999999.0
2005-08-01 16:44:00,85.327,85.348,85.293,85.297,198199999.0
2005-08-01 16:45:00,85.283,85.339,85.275,85.315,164899999.0
2005-08-01 16:46:00,85.306,85.306,85.261,85.293,187499999.0
2005-08-01 16:47:00,85.297,85.33,85.297,85.33,114499998.0
2005-08-01 16:48:00,85.293,85.328,85.286,85.324,209499996.0
2005-08-01 16:49:00,85.306,85.32,85.28,85.3,232599998.0
2005-08-01 16:50:00,85.315,85.323,85.292,85.297,140299999.0
2005-08-01 16:51:00,85.299,85.321,85.294,85.312,169099999.0
2005-08-01 16:52:00,85.299,85.309,85.27,85.285,219500000.0
2005-08-01 16:53:00,85.29,85.309,85.28,85.288,213699998.0
2005-08-01 16:54:00,85.27,85.308,85.251,85.288,95800001.0
2005-08-01 16:55:00,85.295,85.33,85.29,85.317,157599999.0
2005-08-01 16:56:00,85.316,85.342,85.316,85.341,79700001.0
2005-08-01 16:57:00,85.326,85.332,85.296,85.312,216299999.0
2005-08-01 16:58:00,85.298,85.33,85.277,85.308,240499998.0
2005-08-01 16:59:00,85.345,85.366,85.318,85.342,180599999.0
2005-08-01 17:00:00,85.342,85.358,85.319,85.332,127900000.0
2005-08-01 17:01:00,85.303,85.347,85.286,85.336,151099999.0
2005-08-01 17:02:00,85.333,85.333,85.301,85.301,165399999.0
2005-08-01 17:03:00,85.312,85.326,85.276,85.289,247800001.0
2005-08-01 17:04:00,85.34,85.354,85.305,85.32,155899998.0
2005-08-01 17:05:00,85.321,85.321,85.294,85.299,140300000.0
2005-08-01 17:06:00,85.326,85.335,85.303,85.312,160100001.0
2005-08-01 17:07:00,85.333,85.351,85.333,85.342,135800001.0
2005-08-01 17:08:00,85.313,85.34,85.292,85.34,156399999.0
2005-08-01 17:09:00,85.35,85.364,85.31,85.321,283700000.0
2005-08-01 17:10:00,85.337,85.355,85.293,85.302,200100001.0
2005-08-01 17:11:00,85.303,85.346,85.302,85.346,233199999.0
2005-08-01 17:12:00,85.332,85.332,85.298,85.304,209300001.0
2005-08-01 17:13:00,85.286,85.323,85.267,85.292,221199999.0
2005-08-01 17:14:00,85.323,85.323,85.292,85.296,177299998.0
2005-08-01 17:15:00,85.319,85.333,85.295,85.305,306499995.0
2005-08-01 17:16:00,85.307,85.33,85.3,85.321,189700002.0
2005-08-01 17:17:00,85.3,85.322,85.291,85.294,94300000.0
2005-08-01 17:18:00,85.311,85.311,85.273,85.286,154200002.0
2005-08-01 17:19:00,85.321,85.325,85.285,85.285,177300000.0
2005-08-01 17:20:00,85.296,85.321,85.281,85.303,168100002.0
2005-08-01 17:21:00,85.32,85.335,85.291,85.318,238499997.0
2005-08-01 17:22:00,85.328,85.334,85.305,85.321,177300002.0
2005-08-01 17:23:00,85.33,85.359,85.317,85.343,174400002.0
2005-08-01 17:24:00,85.307,85.365,85.307,85.355,178599997.0
2005-08-01 17:25:00,85.326,85.367,85.326,85.328,224400000.0
2005-08-01 17:26:00,85.285,85.318,85.272,85.285,202400000.0
2005-08-01 17:27:00,85.281,85.306,85.267,85.287,96300001.0
2005-08-01 17:28:00,85.318,85.319,85.277,85.277,197100000.0
2005-08-01 17:29:00,85.314,85.317,85.258,85.272,193799999.0
2005-08-01 17:30:00,85.291,85.342,85.285,85.307,167400001.0
2005-08-01 17:31:00,85.323,85.334,85.288,85.291,191200001.0
2005-08-01 17:32:00,85.294,85.329,85.291,85.328,120500001.0
2005-08-01 17:33:00,85.35,85.353,85.296,85.322,137000000.0
2005-08-01 17:34:00,85.345,85.345,85.309,85.333,223900004.0
2005-08-01 17:35:00,85.295,85.34,85.278,85.34,299299996.0
2005-08-01 17:36:00,85.334,85.372,85.326,85.339,182800001.0
2005-08-01 17:37:00,85.353,85.377,85.341,85.376,186399998.0
2005-08-01 17:38:00,85.339,85.366,85.321,85.336,213900004.0
2005-08-01 17:39:00,85.318,85.38,85.313,85.357,133500001.0
2005-08-01 17:40:00,85.36,85.382,85.331,85.361,163100000.0
2005-08-01 17:41:00,85.365,85.382,85.335,85.344,245099999.0
2005-08-01 17:42:00,85.359,85.394,85.359,85.394,203500001.0
2005-08-01 17:43:00,85.378,85.38,85.345,85.379,316600004.0
2005-08-01 17:44:00,85.344,85.381,85.305,85.331,292500002.0
2005-08-01 17:45:00,85.336,85.362,85.319,85.319,248100002.0
2005-08-01 17:46:00,85.361,85.363,85.332,85.332,105600000.0
2005-08-01 17:47:00,85.31,85.343,85.309,85.341,199699998.0
2005-08-01 17:48:00,85.32,85.349,85.316,85.349,213500004.0
2005-08-01 17:49:00,85.304,85.363,85.299,85.358,160299997.0
2005-08-01 17:50:00,85.338,85.385,85.338,85.385,187399999.0
2005-08-01 17:51:00,85.355,85.381,85.333,85.343,279899999.0
2005-08-01 17:52:00,85.345,85.37,85.326,85.353,187099998.0
2005-08-01 17:53:00,85.375,85.392,85.357,85.392,261199999.0
2005-08-01 17:54:00,85.383,85.397,85.349,85.364,170100001.0
2005-08-01 17:55:00,85.343,85.388,85.338,85.372,285099999.0
2005-08-01 17:56:00,85.355,85.376,85.337,85.355,245200000.0
2005-08-01 17:57:00,85.32,85.357,85.32,85.35,114799999.0
2005-08-01 17:58:00,85.343,85.373,85.337,85.372,236500000.0
2005-08-01 17:59:00,85.39,85.414,85.358,85.358,326899994.0
2005-08-01 18:00:00,85.373,85.396,85.345,85.368,201699999.0
2005-08-01 18:01:00,85.38,85.409,85.373,85.388,1219500004.0
2005-08-01 18:02:00,85.378,85.399,85.342,85.382,1813799999.0
2005-08-01 18:03:00,85.45,85.46,85.4,85.42,1714399993.0
2005-08-01 18:04:00,85.371,85.379,85.325,85.34,1714399993.0
2005-08-01 18:05:00,85.364,85.395,85.317,85.363,1988900003.0
2005-08-01 18:06:00,85.35,85.383,85.346,85.357,1595800003.0
2005-08-01 18:07:00,85.46,85.46,85.37,85.43,1946100008.0
2005-08-01 18:08:00,85.376,85.399,85.353,85.366,1946100008.0
2005-08-01 18:09:00,85.372,85.415,85.368,85.415,1700199988.0
2005-08-01 18:10:00,85.409,85.409,85.349,85.349,1717099996.0
2005-08-01 18:11:00,85.366,85.402,85.346,85.368,1004699995.0
2005-08-01 18:12:00,85.351,85.407,85.343,85.4,1028900004.0
2005-08-01 18:13:00,85.372,85.434,85.355,85.398,1613799999.0
2005-08-01 18:14:00,85.381,85.432,85.367,85.432,1695099986.0
2005-08-01 18:15:00,85.4,85.431,85.393,85.425,2100100001.0
2005-08-01 18:16:00,85.46,85.49,85.43,85.46,745199998.0
2005-08-01 18:17:00,85.386,85.449,85.386,85.435,745199998.0
2005-08-01 18:18:00,85.432,85.441,85.379,85.396,1291199998.0
2005-08-01 18:19:00,85.407,85.438,85.39,85.424,1769299999.0
2005-08-01 18:20:00,85.416,85.453,85.406,85.425,1481699997.0
2005-08-01 18:21:00,85.434,85.449,85.391,85.392,1630199989.0
2005-08-01 18:22:00,85.436,85.447,85.409,85.447,1811700001.0
2005-08-01 18:23:00,85.5,85.52,85.45,85.48,1629599987.0
2005-08-01 18:24:00,85.417,85.445,85.391,85.405,1629599987.0
2005-08-01 18:25:00,85.48,85.51,85.41,85.47,1595699994.0
2005-08-01 18:26:00,85.403,85.44,85.391,85.404,1595699994.0
2005-08-01 18:27:00,85.39,85.421,85.364,85.411,1259100000.0
2005-08-01 18:28:00,85.388,85.436,85.365,85.387,1006299994.0
2005-08-01 18:29:00,85.405,85.419,85.375,85.391,1553700004.0
2005-08-01 18:30:00,85.362,85.406,85.343,85.345,558300000.0
2005-08-01 18:31:00,85.364,85.394,85.353,85.392,1122499996.0
2005-08-01 18:32:00,85.406,85.431,85.335,85.392,1417599999.0
2005-08-01 18:33:00,85.395,85.428,85.367,85.404,1816799994.0
2005-08-01 18:34:00,85.43,85.445,85.393,85.408,1898300006.0
2005-08-01 18:35:00,85.405,85.423,85.371,85.404,1579699998.0
2005-08-01 18:36:00,85.398,85.408,85.356,85.367,1520799998.0
2005-08-01 18:37:00,85.402,85.412,85.35,85.381,1175499993.0
2005-08-01 18:38:00,85.401,85.401,85.363,85.382,609900001.0
2005-08-01 18:39:00,85.374,85.421,85.365,85.417,423500001.0
2005-08-01 18:40:00,85.4,85.419,85.358,85.358,915799991.0
2005-08-01 18:41:00,85.413,85.423,85.38,85.384,863799997.0
2005-08-01 18:42:00,85.388,85.407,85.365,85.385,697899996.0
2005-08-01 18:43:00,85.396,85.43,85.381,85.43,1336699991.0
2005-08-01 18:44:00,85.426,85.441,85.39,85.435,967499992.0
2005-08-01 18:45:00,85.416,85.442,85.379,85.394,951700005.0
2005-08-01 18:46:00,85.38,85.439,85.38,85.439,805699999.0
2005-08-01 18:47:00,85.431,85.431,85.388,85.4,600399999.0
2005-08-01 18:48:00,85.386,85.418,85.372,85.379,646500000.0
2005-08-01 18:49:00,85.356,85.4,85.356,85.373,858999994.0
2005-08-01 18:50:00,85.398,85.426,85.353,85.368,896000008.0
2005-08-01 18:51:00,85.379,85.407,85.354,85.395,487100002.0
2005-08-01 18:52:00,85.404,85.423,85.373,85.379,822300004.0
2005-08-01 18:53:00,85.368,85.397,85.345,85.388,822499997.0
2005-08-01 18:54:00,85.378,85.402,85.343,85.402,860200001.0
2005-08-01 18:55:00,85.394,85.394,85.333,85.37,1022000001.0
2005-08-01 18:56:00,85.364,85.396,85.346,85.386,626599993.0
2005-08-01 18:57:00,85.362,85.386,85.331,85.351,553000000.0
2005-08-01 18:58:00,85.382,85.4,85.357,85.388,1259299993.0
2005-08-01 18:59:00,85.399,85.43,85.362,85.395,1047299992.0
2005-08-01 19:00:00,85.396,85.435,85.363,85.396,843700003.0
2005-08-01 19:01:00,85.412,85.419,85.383,85.384,523499998.0
2005-08-01 19:02:00,85.429,85.434,85.392,85.424,293200000.0
2005-08-01 19:03:00,85.399,85.425,85.375,85.395,712000006.0
2005-08-01 19:04:00,85.422,85.435,85.406,85.42,677500001.0
2005-08-01 19:05:00,85.402,85.422,85.379,85.403,312700001.0
2005-08-01 19:06:00,85.398,85.422,85.37,85.379,573600000.0
2005-08-01 19:07:00,85.382,85.431,85.373,85.422,1159899990.0
2005-08-01 19:08:00,85.403,85.416,85.389,85.406,794600000.0
2005-08-01 19:09:00,85.41,85.43,85.368,85.374,696900002.0
2005-08-01 19:10:00,85.404,85.415,85.362,85.383,520900002.0
2005-08-01 19:11:00,85.401,85.424,85.379,85.392,174199998.0
2005-08-01 19:12:00,85.376,85.416,85.366,85.386,374500003.0
2005-08-01 19:13:00,85.412,85.426,85.369,85.369,494599998.0
2005-08-01 19:14:00,85.415,85.423,85.382,85.398,552700004.0
2005-08-01 19:15:00,85.43,85.436,85.389,85.398,712999998.0
2005-08-01 19:16:00,85.404,85.431,85.394,85.423,330900003.0
2005-08-01 19:17:00,85.427,85.434,85.384,85.402,514299998.0
2005-08-01 19:18:00,85.396,85.452,85.395,85.421,511000001.0
2005-08-01 19:19:00,85.432,85.445,85.405,85.42,612400001.0
2005-08-01 19:20:00,85.411,85.423,85.387,85.412,322599994.0
2005-08-01 19:21:00,85.407,85.426,85.376,85.41,296299997.0
2005-08-01 19:22:00,85.4,85.42,85.336,85.394,381600002.0
2005-08-01 19:23:00,85.363,85.424,85.347,85.424,1450800000.0
2005-08-01 19:24:00,85.428,85.436,85.383,85.413,624799997.0
2005-08-01 19:25:00,85.434,85.443,85.394,85.438,907299995.0
2005-08-01 19:26:00,85.39,85.44,85.381,85.415,1247400002.0
2005-08-01 19:27:00,85.434,85.461,85.414,85.425,902399998.0
2005-08-01 19:28:00,85.418,85.451,85.416,85.451,559499998.0
2005-08-01 19:29:00,85.441,85.441,85.392,85.418,740199999.0
2005-08-01 19:30:00,85.423,85.437,85.397,85.415,888099999.0
2005-08-01 19:31:00,85.422,85.43,85.403,85.41,663799998.0
2005-08-01 19:32:00,85.43,85.434,85.389,85.392,635400001.0
2005-08-01 19:33:00,85.393,85.418,85.364,85.416,624300001.0
2005-08-01 19:34:00,85.393,85.413,85.381,85.412,992999987.0
2005-08-01 19:35:00,85.416,85.435,85.357,85.38,757399995.0
2005-08-01 19:36:00,85.363,85.414,85.354,85.376,556700005.0
2005-08-01 19:37:00,85.393,85.415,85.39,85.4,290900002.0
2005-08-01 19:38:00,85.415,85.423,85.39,85.412,1170799989.0
2005-08-01 19:39:00,85.361,85.421,85.358,85.365,988799991.0
2005-08-01 19:40:00,85.37,85.421,85.359,85.378,622800001.0
2005-08-01 19:41:00,85.41,85.413,85.358,85.388,819399998.0
2005-08-01 19:42:00,85.37,85.397,85.335,85.352,552699994.0
2005-08-01 19:43:00,85.358,85.393,85.349,85.375,431899999.0
2005-08-01 19:44:00,85.383,85.397,85.36,85.378,545000001.0
2005-08-01 19:45:00,85.346,85.395,85.343,85.39,638400001.0
2005-08-01 19:46:00,85.354,85.395,85.341,85.353,317700000.0
2005-08-01 19:47:00,85.366,85.403,85.366,85.393,146800000.0
2005-08-01 19:48:00,85.39,85.398,85.344,85.381,801399993.0
2005-08-01 19:49:00,85.403,85.403,85.341,85.358,536899995.0
2005-08-01 19:50:00,85.386,85.454,85.386,85.437,452800001.0
2005-08-01 19:51:00,85.456,85.456,85.402,85.422,343699994.0
2005-08-01 19:52:00,85.42,85.456,85.394,85.41,414099996.0
2005-08-01 19:53:00,85.434,85.435,85.391,85.402,699099997.0
2005-08-01 19:54:00,85.377,85.419,85.375,85.392,864999998.0
2005-08-01 19:55:00,85.397,85.419,85.377,85.408,305200002.0
2005-08-01 19:56:00,85.404,85.423,85.379,85.386,427800001.0
2005-08-01 19:57:00,85.436,85.441,85.384,85.394,539999997.0
2005-08-01 19:58:00,85.421,85.43,85.388,85.399,835999999.0
2005-08-01 19:59:00,85.398,85.434,85.384,85.41,787999995.0
2005-08-01 20:00:00,85.396,85.427,85.382,85.421,461900000.0
2005-08-01 20:01:00,85.373,85.424,85.373,85.42,612500002.0
2005-08-01 20:02:00,85.423,85.428,85.376,85.401,713299993.0
2005-08-01 20:03:00,85.377,85.421,85.367,85.402,316900002.0
2005-08-01 20:04:00,85.392,85.406,85.349,85.405,288800000.0
2005-08-01 20:05:00,85.392,85.408,85.351,85.369,537300006.0
2005-08-01 20:06:00,85.393,85.428,85.38,85.399,846900004.0
2005-08-01 20:07:00,85.41,85.425,85.374,85.4,647899997.0
2005-08-01 20:08:00,85.368,85.403,85.353,85.392,542399995.0
2005-08-01 20:09:00,85.397,85.408,85.352,85.382,589799995.0
2005-08-01 20:10:00,85.397,85.43,85.379,85.43,854499998.0
2005-08-01 20:11:00,85.409,85.431,85.392,85.403,784100003.0
2005-08-01 20:12:00,85.423,85.449,85.421,85.44,1480899992.0
2005-08-01 20:13:00,85.441,85.447,85.409,85.419,748299996.0
2005-08-01 20:14:00,85.445,85.445,85.404,85.41,544200001.0
2005-08-01 20:15:00,85.44,85.444,85.41,85.417,816699994.0
2005-08-01 20:16:00,85.407,85.443,85.398,85.409,619499996.0
2005-08-01 20:17:00,85.439,85.439,85.389,85.401,349300000.0
2005-08-01 20:18:00,85.402,85.431,85.399,85.423,114800000.0
2005-08-01 20:19:00,85.415,85.461,85.4,85.4,399800001.0
2005-08-01 20:20:00,85.389,85.436,85.379,85.421,753299993.0
2005-08-01 20:21:00,85.41,85.448,85.396,85.44,552199994.0
2005-08-01 20:22:00,85.404,85.435,85.386,85.391,816299993.0
2005-08-01 20:23:00,85.408,85.429,85.389,85.412,721999994.0
2005-08-01 20:24:00,85.382,85.438,85.372,85.415,485500002.0
2005-08-01 20:25:00,85.399,85.443,85.373,85.402,587399999.0
2005-08-01 20:26:00,85.451,85.451,85.376,85.38,607499995.0
2005-08-01 20:27:00,85.425,85.441,85.393,85.417,308700000.0
2005-08-01 20:28:00,85.403,85.435,85.391,85.403,1006099998.0
2005-08-01 20:29:00,85.405,85.431,85.371,85.411,1412000000.0
2005-08-01 20:30:00,85.429,85.431,85.392,85.41,1397699992.0
2005-08-01 20:31:00,85.413,85.444,85.39,85.395,1103100010.0
2005-08-01 20:32:00,85.433,85.434,85.398,85.424,1124499996.0
2005-08-01 20:33:00,85.442,85.442,85.395,85.424,766000007.0
2005-08-01 20:34:00,85.446,85.446,85.386,85.386,350200001.0
2005-08-01 20:35:00,85.428,85.441,85.404,85.406,487399999.0
2005-08-01 20:36:00,85.398,85.435,85.392,85.435,597900001.0
2005-08-01 20:37:00,85.417,85.454,85.397,85.433,586400001.0
2005-08-01 20:38:00,85.429,85.439,85.401,85.43,928199999.0
2005-08-01 20:39:00,85.415,85.45,85.387,85.429,525999994.0
2005-08-01 20:40:00,85.406,85.446,85.394,85.403,1418699995.0
2005-08-01 20:41:00,85.433,85.434,85.398,85.43,1317699990.0
2005-08-01 20:42:00,85.432,85.472,85.426,85.45,994699998.0
2005-08-01 20:43:00,85.457,85.457,85.414,85.437,798799995.0
2005-08-01 20:44:00,85.433,85.459,85.409,85.451,824799998.0
2005-08-01 20:45:00,85.433,85.455,85.403,85.404,644800003.0
2005-08-01 20:46:00,85.419,85.441,85.391,85.425,604999999.0
2005-08-01 20:47:00,85.441,85.453,85.414,85.428,922699997.0
2005-08-01 20:48:00,85.443,85.445,85.392,85.409,661299999.0
2005-08-01 20:49:00,85.418,85.442,85.394,85.411,511900002.0
2005-08-01 20:50:00,85.402,85.449,85.384,85.437,1046599998.0
2005-08-01 20:51:00,85.417,85.445,85.381,85.398,438300002.0
2005-08-01 20:52:00,85.422,85.457,85.394,85.414,299499996.0
2005-08-01 20:53:00,85.401,85.436,85.375,85.395,1208799996.0
2005-08-01 20:54:00,85.37,85.43,85.37,85.43,460899996.0
2005-08-01 20:55:00,85.428,85.43,85.383,85.387,1216800009.0
2005-08-01 20:56:00,85.413,85.446,85.413,85.416,759299993.0
2005-08-01 20:57:00,85.425,85.445,85.385,85.399,713800003.0
2005-08-01 20:58:00,85.404,85.438,85.391,85.428,1533500000.0
2005-08-01 20:59:00,85.419,85.439,85.397,85.411,1254599996.0
2005-08-01 21:00:00,85.403,85.445,85.396,85.396,1154300000.0
2005-08-01 21:01:00,85.407,85.432,85.381,85.383,1075899993.0
2005-08-01 21:02:00,85.406,85.407,85.356,85.369,466699999.0
2005-08-01 21:03:00,85.366,85.408,85.355,85.392,411999994.0
2005-08-01 21:04:00,85.36,85.428,85.351,85.356,337300001.0
2005-08-01 21:05:00,85.372,85.43,85.348,85.395,673500004.0
2005-08-01 21:06:00,85.375,85.417,85.351,85.408,596599999.0
2005-08-01 21:07:00,85.41,85.424,85.371,85.398,679599992.0
2005-08-01 21:08:00,85.411,85.415,85.359,85.369,790000001.0
2005-08-01 21:09:00,85.411,85.424,85.365,85.378,294099998.0
2005-08-01 21:10:00,85.394,85.415,85.374,85.415,704300000.0
2005-08-01 21:11:00,85.393,85.416,85.368,85.385,544599998.0
2005-08-01 21:12:00,85.368,85.419,85.353,85.397,378699997.0
2005-08-01 21:13:00,85.434,85.45,85.401,85.417,284899999.0
2005-08-01 21:14:00,85.411,85.454,85.403,85.435,598999999.0
2005-08-01 21:15:00,85.43,85.455,85.396,85.406,908099995.0
2005-08-01 21:16:00,85.412,85.455,85.394,85.418,821400001.0
2005-08-01 21:17:00,85.403,85.432,85.361,85.378,865599999.0
2005-08-01 21:18:00,85.428,85.437,85.397,85.42,744399999.0
2005-08-01 21:19:00,85.423,85.438,85.392,85.396,742899993.0
2005-08-01 21:20:00,85.404,85.445,85.395,85.406,1280999996.0
2005-08-01 21:21:00,85.417,85.459,85.391,85.398,848099998.0
2005-08-01 21:22:00,85.413,85.44,85.388,85.438,994999997.0
2005-08-01 21:23:00,85.406,85.431,85.389,85.414,715799994.0
2005-08-01 21:24:00,85.388,85.417,85.365,85.382,846099988.0
2005-08-01 21:25:00,85.406,85.422,85.378,85.378,1208900000.0
2005-08-01 21:26:00,85.4,85.429,85.386,85.415,498699997.0
2005-08-01 21:27:00,85.384,85.442,85.375,85.401,451000000.0
2005-08-01 21:28:00,85.373,85.429,85.367,85.426,407600005.0
2005-08-01 21:29:00,85.405,85.432,85.393,85.396,512300003.0
2005-08-01 21:30:00,85.39,85.437,85.38,85.396,307799997.0
2005-08-01 21:31:00,85.402,85.439,85.389,85.405,380999993.0
2005-08-01 21:32:00,85.414,85.435,85.382,85.395,376500001.0
2005-08-01 21:33:00,85.429,85.436,85.386,85.393,489799999.0
2005-08-01 21:34:00,85.422,85.43,85.394,85.413,186499999.0
2005-08-01 21:35:00,85.413,85.432,85.388,85.4,489300001.0
2005-08-01 21:36:00,85.404,85.427,85.384,85.415,458399996.0
2005-08-01 21:37:00,85.421,85.431,85.375,85.383,509700001.0
2005-08-01 21:38:00,85.413,85.425,85.369,85.37,178099999.0
2005-08-01 21:39:00,85.421,85.421,85.358,85.383,331299999.0
2005-08-01 21:40:00,85.377,85.409,85.358,85.374,652400001.0
2005-08-01 21:41:00,85.4,85.403,85.364,85.369,351599996.0
2005-08-01 21:42:00,85.408,85.433,85.39,85.43,254800001.0
2005-08-01 21:43:00,85.438,85.447,85.413,85.425,336899999.0
2005-08-01 21:44:00,85.41,85.442,85.389,85.406,862599999.0
2005-08-01 21:45:00,85.446,85.472,85.4,85.402,284499998.0
2005-08-01 21:46:00,85.46,85.463,85.432,85.442,218800000.0
2005-08-01 21:47:00,85.445,85.464,85.402,85.428,459300005.0
2005-08-01 21:48:00,85.413,85.458,85.377,85.43,879200008.0
2005-08-01 21:49:00,85.443,85.451,85.405,85.418,299999996.0
2005-08-01 21:50:00,85.436,85.465,85.432,85.45,165999999.0
2005-08-01 21:51:00,85.45,85.46,85.43,85.443,291500001.0
2005-08-01 21:52:00,85.443,85.471,85.43,85.453,138599999.0
2005-08-01 21:53:00,85.451,85.472,85.422,85.469,583899999.0
2005-08-01 21:54:00,85.423,85.479,85.423,85.471,287799995.0
2005-08-01 21:55:00,85.443,85.484,85.443,85.462,192099999.0
2005-08-01 21:56:00,85.453,85.49,85.427,85.441,226299998.0
2005-08-01 21:57:00,85.467,85.5,85.453,85.473,204699996.0
2005-08-01 21:58:00,85.44,85.477,85.425,85.435,160699998.0
2005-08-01 21:59:00,85.475,85.501,85.444,85.456,261500001.0
2005-08-01 22:00:00,85.481,85.492,85.447,85.469,606799993.0
2005-08-01 22:01:00,85.456,85.483,85.432,85.451,714999998.0
2005-08-01 22:02:00,85.48,85.493,85.433,85.443,645700003.0
2005-08-01 22:03:00,85.429,85.481,85.427,85.47,499199997.0
2005-08-01 22:04:00,85.417,85.472,85.412,85.472,633799996.0
2005-08-01 22:05:00,85.467,85.477,85.427,85.459,137900002.0
2005-08-01 22:06:00,85.412,85.474,85.406,85.452,165500000.0
2005-08-01 22:07:00,85.445,85.479,85.424,85.454,282000003.0
2005-08-01 22:08:00,85.442,85.475,85.43,85.43,158300000.0
2005-08-01 22:09:00,85.448,85.481,85.432,85.441,184300001.0
2005-08-01 22:10:00,85.48,85.48,85.428,85.443,249400001.0
2005-08-01 22:11:00,85.447,85.483,85.429,85.44,288499996.0
2005-08-01 22:12:00,85.463,85.467,85.409,85.447,407000001.0
2005-08-01 22:13:00,85.472,85.478,85.442,85.455,375199999.0
2005-08-01 22:14:00,85.431,85.464,85.404,85.42,254199998.0
2005-08-01 22:15:00,85.46,85.48,85.436,85.459,251699997.0
2005-08-01 22:16:00,85.443,85.484,85.422,85.44,526999999.0
2005-08-01 22:17:00,85.439,85.485,85.428,85.463,252699997.0
2005-08-01 22:18:00,85.473,85.491,85.447,85.465,509099998.0
2005-08-01 22:19:00,85.49,85.499,85.454,85.469,344100002.0
2005-08-01 22:20:00,85.481,85.486,85.451,85.465,262900001.0
2005-08-01 22:21:00,85.487,85.502,85.448,85.456,205799998.0
2005-08-01 22:22:00,85.455,85.488,85.448,85.48,284500002.0
2005-08-01 22:23:00,85.438,85.485,85.429,85.475,438600002.0
2005-08-01 22:24:00,85.432,85.481,85.422,85.46,336399999.0
2005-08-01 22:25:00,85.432,85.464,85.432,85.459,180300001.0
2005-08-01 22:26:00,85.454,85.486,85.439,85.445,229100000.0
2005-08-01 22:27:00,85.424,85.456,85.397,85.424,701999998.0
2005-08-01 22:28:00,85.416,85.478,85.403,85.458,300699999.0
2005-08-01 22:29:00,85.44,85.479,85.44,85.477,386500009.0
2005-08-01 22:30:00,85.465,85.476,85.437,85.456,174699999.0
2005-08-01 22:31:00,85.45,85.473,85.413,85.463,491599993.0
2005-08-01 22:32:00,85.468,85.483,85.424,85.432,459399996.0
2005-08-01 22:33:00,85.436,85.455,85.399,85.454,709699994.0
2005-08-01 22:34:00,85.446,85.466,85.419,85.462,506899999.0
2005-08-01 22:35:00,85.471,85.486,85.417,85.417,247300001.0
2005-08-01 22:36:00,85.446,85.47,85.446,85.465,353099996.0
2005-08-01 22:37:00,85.458,85.489,85.449,85.468,251100002.0
2005-08-01 22:38:00,85.461,85.466,85.426,85.45,158900001.0
2005-08-01 22:39:00,85.437,85.457,85.414,85.438,198000003.0
2005-08-01 22:40:00,85.466,85.48,85.428,85.436,292900004.0
2005-08-01 22:41:00,85.404,85.469,85.404,85.446,233799999.0
2005-08-01 22:42:00,85.434,85.488,85.428,85.45,217399998.0
2005-08-01 22:43:00,85.431,85.47,85.404,85.47,298300002.0
2005-08-01 22:44:00,85.435,85.471,85.426,85.458,339500001.0
2005-08-01 22:45:00,85.455,85.466,85.409,85.444,407699997.0
2005-08-01 22:46:00,85.425,85.46,85.417,85.447,261999998.0
2005-08-01 22:47:00,85.429,85.473,85.419,85.434,152900000.0
2005-08-01 22:48:00,85.464,85.467,85.418,85.425,394000000.0
2005-08-01 22:49:00,85.416,85.463,85.409,85.444,217599997.0
2005-08-01 22:50:00,85.417,85.458,85.411,85.455,186400002.0
2005-08-01 22:51:00,85.399,85.456,85.391,85.431,299699997.0
2005-08-01 22:52:00,85.426,85.455,85.396,85.417,152200000.0
2005-08-01 22:53:00,85.406,85.424,85.36,85.384,417800002.0
2005-08-01 22:54:00,85.364,85.412,85.359,85.41,329499999.0
2005-08-01 22:55:00,85.405,85.456,85.387,85.412,309200001.0
2005-08-01 22:56:00,85.448,85.448,85.375,85.403,232500001.0
2005-08-01 22:57:00,85.406,85.451,85.382,85.438,313900003.0
2005-08-01 22:58:00,85.425,85.427,85.371,85.392,174999998.0
2005-08-01 22:59:00,85.404,85.432,85.33,85.337,454500004.0
2005-08-01 23:00:00,85.383,85.448,85.379,85.4,328600001.0
2005-08-01 23:01:00,85.413,85.435,85.329,85.395,273799998.0
2005-08-01 23:02:00,85.402,85.421,85.361,85.361,143599998.0
2005-08-01 23:03:00,85.368,85.436,85.354,85.359,140800001.0
2005-08-01 23:04:00,85.338,85.368,85.308,85.308,192800002.0
2005-08-01 23:05:00,85.328,85.349,85.287,85.287,182099999.0
2005-08-01 23:06:00,85.274,85.343,85.274,85.317,210899999.0
2005-08-01 23:07:00,85.316,85.376,85.313,85.355,227199999.0
2005-08-01 23:08:00,85.393,85.394,85.343,85.383,256699999.0
2005-08-01 23:09:00,85.375,85.403,85.355,85.377,216200003.0
2005-08-01 23:10:00,85.368,85.4,85.355,85.358,227999998.0
2005-08-01 23:11:00,85.391,85.392,85.362,85.375,222199997.0
2005-08-01 23:12:00,85.377,85.392,85.348,85.389,179100000.0
2005-08-01 23:13:00,85.356,85.384,85.351,85.366,144000001.0
2005-08-01 23:14:00,85.352,85.38,85.342,85.356,241300001.0
2005-08-01 23:15:00,85.343,85.402,85.337,85.368,267300001.0
2005-08-01 23:16:00,85.343,85.39,85.326,85.368,243300001.0
2005-08-01 23:17:00,85.369,85.387,85.346,85.356,206799998.0
2005-08-01 23:18:00,85.348,85.398,85.331,85.365,207200004.0
2005-08-01 23:19:00,85.352,85.389,85.332,85.389,143500001.0
2005-08-01 23:20:00,85.365,85.375,85.323,85.336,279100002.0
2005-08-01 23:21:00,85.311,85.36,85.311,85.313,223800003.0
2005-08-01 23:22:00,85.328,85.346,85.306,85.328,261199996.0
2005-08-01 23:23:00,85.435,85.435,85.34,85.34,267699997.0
2005-08-01 23:24:00,85.353,85.382,85.348,85.358,178699997.0
2005-08-01 23:25:00,85.39,85.399,85.35,85.359,127399999.0
2005-08-01 23:26:00,85.39,85.39,85.317,85.335,131900000.0
2005-08-01 23:27:00,85.347,85.387,85.334,85.369,173200000.0
2005-08-01 23:28:00,85.352,85.366,85.331,85.36,205400000.0
2005-08-01 23:29:00,85.321,85.366,85.321,85.336,126000000.0
2005-08-01 23:30:00,85.354,85.393,85.348,85.36,85800000.0
2005-08-01 23:31:00,85.38,85.392,85.351,85.37,135300001.0
2005-08-01 23:32:00,85.373,85.412,85.371,85.379,201100003.0
2005-08-01 23:33:00,85.394,85.408,85.374,85.395,112100000.0
2005-08-01 23:34:00,85.363,85.408,85.359,85.378,356099995.0
2005-08-01 23:35:00,85.373,85.393,85.357,85.373,197899999.0
2005-08-01 23:36:00,85.379,85.39,85.334,85.363,275399998.0
2005-08-01 23:37:00,85.39,85.39,85.345,85.369,176599998.0
2005-08-01 23:38:00,85.372,85.427,85.351,85.405,217299997.0
2005-08-01 23:39:00,85.436,85.449,85.361,85.428,167500001.0
2005-08-01 23:40:00,85.444,85.452,85.415,85.415,243799998.0
2005-08-01 23:41:00,85.454,85.468,85.429,85.441,304899999.0
2005-08-01 23:42:00,85.457,85.478,85.427,85.448,123300000.0
2005-08-01 23:43:00,85.462,85.492,85.446,85.47,229799998.0
2005-08-01 23:44:00,85.488,85.488,85.458,85.463,137400001.0
2005-08-01 23:45:00,85.453,85.494,85.441,85.461,167199998.0
2005-08-01 23:46:00,85.449,85.475,85.423,85.431,247099999.0
2005-08-01 23:47:00,85.438,85.46,85.428,85.46,152100001.0
2005-08-01 23:48:00,85.479,85.483,85.44,85.477,249299999.0
2005-08-01 23:49:00,85.407,85.446,85.407,85.446,120099998.0
2005-08-01 23:50:00,85.389,85.439,85.389,85.422,225199998.0
2005-08-01 23:51:00,85.41,85.46,85.372,85.431,190599998.0
2005-08-01 23:52:00,85.44,85.457,85.405,85.439,232299998.0
2005-08-01 23:53:00,85.409,85.445,85.393,85.424,123300001.0
2005-08-01 23:54:00,85.384,85.443,85.378,85.399,251400000.0
2005-08-01 23:55:00,85.427,85.451,85.407,85.426,180799995.0
2005-08-01 23:56:00,85.44,85.46,85.417,85.445,162299998.0
2005-08-01 23:57:00,85.448,85.448,85.416,85.431,139800001.0
2005-08-01 23:58:00,85.384,85.45,85.384,85.429,227799995.0
2005-08-01 23:59:00,85.427,85.447,85.384,85.384,251600001.0
2005-08-02 00:00:00,85.397,85.428,85.386,85.391,197499997.0
2005-08-02 00:01:00,85.363,85.414,85.352,85.414,219800002.0
2005-08-02 00:02:00,85.404,85.425,85.37,85.392,114800000.0
2005-08-02 00:03:00,85.389,85.389,85.361,85.371,186099998.0
2005-08-02 00:04:00,85.374,85.394,85.347,85.383,206499999.0
2005-08-02 00:05:00,85.376,85.408,85.373,85.384,229399998.0
2005-08-02 00:06:00,85.373,85.412,85.355,85.383,141100000.0
2005-08-02 00:07:00,85.387,85.402,85.36,85.378,198999999.0
2005-08-02 00:08:00,85.36,85.398,85.35,85.362,170599999.0
2005-08-02 00:09:00,85.349,85.38,85.332,85.366,233099996.0
2005-08-02 00:10:00,85.392,85.405,85.355,85.392,182000001.0
2005-08-02 00:11:00,85.403,85.403,85.355,85.365,207799998.0
2005-08-02 00:12:00,85.345,85.387,85.345,85.383,123099998.0
2005-08-02 00:13:00,85.36,85.4,85.356,85.396,210100003.0
2005-08-02 00:14:00,85.382,85.397,85.352,85.369,200500000.0
2005-08-02 00:15:00,85.34,85.379,85.34,85.379,237200006.0
2005-08-02 00:16:00,85.357,85.382,85.335,85.362,191499999.0
2005-08-02 00:17:00,85.377,85.377,85.341,85.343,79500000.0
2005-08-02 00:18:00,85.367,85.383,85.334,85.35,223499999.0
2005-08-02 00:19:00,85.344,85.366,85.321,85.333,102000000.0
2005-08-02 00:20:00,85.366,85.368,85.331,85.349,211299997.0
2005-08-02 00:21:00,85.372,85.372,85.325,85.325,170100000.0
2005-08-02 00:22:00,85.344,85.38,85.324,85.357,256499998.0
2005-08-02 00:23:00,85.356,85.405,85.347,85.368,270799997.0
2005-08-02 00:24:00,85.38,85.413,85.373,85.391,179000001.0
2005-08-02 00:25:00,85.351,85.388,85.346,85.36,368400003.0
2005-08-02 00:26:00,85.397,85.419,85.372,85.39,208999999.0
2005-08-02 00:27:00,85.365,85.378,85.345,85.359,171100001.0
2005-08-02 00:28:00,85.329,85.384,85.329,85.366,207300001.0
2005-08-02 00:29:00,85.358,85.386,85.326,85.365,186700000.0
2005-08-02 00:30:00,85.36,85.389,85.347,85.347,146399998.0
2005-08-02 00:31:00,85.363,85.388,85.346,85.361,136399998.0
2005-08-02 00:32:00,85.369,85.377,85.337,85.354,160599998.0
2005-08-02 00:33:00,85.333,85.375,85.324,85.36,158699999.0
2005-08-02 00:34:00,85.351,85.368,85.335,85.354,215000002.0
2005-08-02 00:35:00,85.35,85.357,85.323,85.357,149399999.0
2005-08-02 00:36:00,85.325,85.365,85.319,85.365,241900002.0
2005-08-02 00:37:00,85.33,85.364,85.319,85.334,174699999.0
2005-08-02 00:38:00,85.316,85.374,85.313,85.352,300199999.0
2005-08-02 00:39:00,85.383,85.405,85.367,85.382,174899997.0
2005-08-02 00:40:00,85.381,85.406,85.368,85.383,157699998.0
2005-08-02 00:41:00,85.387,85.395,85.359,85.368,176400002.0
2005-08-02 00:42:00,85.341,85.369,85.322,85.336,251100000.0
2005-08-02 00:43:00,85.359,85.37,85.327,85.347,250399995.0
2005-08-02 00:44:00,85.372,85.377,85.33,85.343,361400002.0
2005-08-02 00:45:00,85.357,85.383,85.347,85.364,165000000.0
2005-08-02 00:46:00,85.384,85.384,85.344,85.351,246399999.0
2005-08-02 00:47:00,85.342,85.363,85.333,85.346,103200001.0
2005-08-02 00:48:00,85.329,85.36,85.309,85.318,174500000.0
2005-08-02 00:49:00,85.352,85.354,85.32,85.347,189600000.0
2005-08-02 00:50:00,85.353,85.367,85.31,85.322,180100002.0
2005-08-02 00:51:00,85.318,85.346,85.311,85.33,348600003.0
2005-08-02 00:52:00,85.36,85.387,85.352,85.367,244800002.0
2005-08-02 00:53:00,85.351,85.39,85.336,85.374,150099997.0
2005-08-02 00:54:00,85.372,85.372,85.314,85.314,200300001.0
2005-08-02 00:55:00,85.313,85.373,85.313,85.355,364999998.0
2005-08-02 00:56:00,85.346,85.369,85.314,85.319,107500002.0
2005-08-02 00:57:00,85.337,85.36,85.322,85.357,235399997.0
2005-08-02 00:58:00,85.369,85.369,85.332,85.332,88600000.0
2005-08-02 00:59:00,85.32,85.354,85.303,85.354,101999999.0
2005-08-02 01:00:00,85.339,85.364,85.32,85.324,219200003.0
2005-08-02 01:01:00,85.338,85.338,85.281,85.299,134500003.0
2005-08-02 01:02:00,85.283,85.324,85.283,85.305,254699999.0
2005-08-02 01:03:00,85.283,85.289,85.246,85.246,260100001.0
2005-08-02 01:04:00,85.295,85.295,85.246,85.258,161600000.0
2005-08-02 01:05:00,85.254,85.307,85.254,85.269,226599998.0
2005-08-02 01:06:00,85.263,85.329,85.241,85.329,171700001.0
2005-08-02 01:07:00,85.313,85.313,85.262,85.272,115600000.0
2005-08-02 01:08:00,85.317,85.317,85.276,85.287,165799999.0
2005-08-02 01:09:00,85.288,85.324,85.287,85.304,248799996.0
2005-08-02 01:10:00,85.293,85.312,85.283,85.306,172299998.0
2005-08-02 01:11:00,85.288,85.308,85.262,85.288,145500000.0
2005-08-02 01:12:00,85.281,85.293,85.254,85.269,91900000.0
2005-08-02 01:13:00,85.273,85.301,85.252,85.273,178400000.0
2005-08-02 01:14:00,85.266,85.314,85.249,85.314,260000000.0
2005-08-02 01:15:00,85.271,85.297,85.262,85.288,180100000.0
2005-08-02 01:16:00,85.31,85.313,85.261,85.269,182699999.0
2005-08-02 01:17:00,85.305,85.322,85.27,85.285,236800003.0
2005-08-02 01:18:00,85.319,85.343,85.287,85.295,239699996.0
2005-08-02 01:19:00,85.323,85.355,85.321,85.355,198299998.0
2005-08-02 01:20:00,85.333,85.363,85.315,85.323,244000001.0
2005-08-02 01:21:00,85.363,85.363,85.304,85.304,222999997.0
2005-08-02 01:22:00,85.35,85.359,85.311,85.313,321999996.0
2005-08-02 01:23:00,85.309,85.338,85.293,85.317,154300001.0
2005-08-02 01:24:00,85.31,85.319,85.279,85.288,110900001.0
2005-08-02 01:25:00,85.274,85.318,85.271,85.297,297699998.0
2005-08-02 01:26:00,85.304,85.305,85.271,85.288,177600000.0
2005-08-02 01:27:00,85.327,85.353,85.325,85.33,117700000.0
2005-08-02 01:28:00,85.312,85.344,85.307,85.317,203700001.0
2005-08-02 01:29:00,85.319,85.335,85.31,85.331,209999996.0
2005-08-02 01:30:00,85.337,85.337,85.289,85.289,286899995.0
2005-08-02 01:31:00,85.312,85.326,85.277,85.286,313999995.0
2005-08-02 01:32:00,85.297,85.297,85.264,85.278,265100000.0
2005-08-02 01:33:00,85.283,85.305,85.252,85.272,159800000.0
2005-08-02 01:34:00,85.223,85.284,85.223,85.284,203499999.0
2005-08-02 01:35:00,85.285,85.298,85.255,85.265,148599998.0
2005-08-02 01:36:00,85.293,85.308,85.269,85.269,215099997.0
2005-08-02 01:37:00,85.272,85.29,85.26,85.277,135100001.0
2005-08-02 01:38:00,85.243,85.3,85.242,85.276,184799999.0
2005-08-02 01:39:00,85.246,85.289,85.246,85.277,196300000.0
2005-08-02 01:40:00,85.272,85.284,85.25,85.261,296500003.0
2005-08-02 01:41:00,85.268,85.292,85.238,85.263,247399997.0
2005-08-02 01:42:00,85.261,85.282,85.235,85.275,192899997.0
2005-08-02 01:43:00,85.253,85.292,85.24,85.287,236900003.0
2005-08-02 01:44:00,85.228,85.259,85.213,85.228,307899997.0
2005-08-02 01:45:00,85.278,85.284,85.249,85.249,233399998.0
2005-08-02 01:46:00,85.271,85.295,85.257,85.286,201199997.0
2005-08-02 01:47:00,85.242,85.279,85.235,85.276,205099999.0
2005-08-02 01:48:00,85.245,85.299,85.231,85.278,138700000.0
2005-08-02 01:49:00,85.292,85.315,85.27,85.293,192700000.0
2005-08-02 01:50:00,85.303,85.319,85.273,85.306,140800001.0
2005-08-02 01:51:00,85.313,85.32,85.282,85.298,185700003.0
2005-08-02 01:52:00,85.274,85.306,85.261,85.284,250200003.0
2005-08-02 01:53:00,85.29,85.308,85.263,85.275,160499996.0
2005-08-02 01:54:00,85.233,85.304,85.213,85.279,117199998.0
2005-08-02 01:55:00,85.271,85.301,85.271,85.3,126900002.0
2005-08-02 01:56:00,85.259,85.281,85.25,85.267,136099999.0
2005-08-02 01:57:00,85.27,85.286,85.246,85.273,152300000.0
2005-08-02 01:58:00,85.276,85.276,85.232,85.255,117699999.0
2005-08-02 01:59:00,85.243,85.309,85.235,85.287,232199997.0
2005-08-02 02:00:00,85.286,85.308,85.272,85.308,105500001.0
2005-08-02 02:01:00,85.313,85.314,85.285,85.293,236599997.0
2005-08-02 02:02:00,85.264,85.308,85.248,85.267,132400000.0
2005-08-02 02:03:00,85.319,85.33,85.253,85.33,203799996.0
2005-08-02 02:04:00,85.306,85.329,85.262,85.301,135899999.0
2005-08-02 02:05:00,85.294,85.33,85.283,85.302,143600000.0
2005-08-02 02:06:00,85.295,85.313,85.289,85.307,141799999.0
2005-08-02 02:07:00,85.299,85.312,85.28,85.299,218399998.0
2005-08-02 02:08:00,85.274,85.284,85.253,85.258,242099995.0
2005-08-02 02:09:00,85.29,85.303,85.271,85.284,203000001.0
2005-08-02 02:10:00,85.283,85.307,85.269,85.297,162500002.0
2005-08-02 02:11:00,85.308,85.324,85.289,85.3,215500004.0
2005-08-02 02:12:00,85.313,85.322,85.282,85.298,328700004.0
2005-08-02 02:13:00,85.307,85.329,85.293,85.302,165699997.0
2005-08-02 02:14:00,85.329,85.353,85.292,85.318,191300001.0
2005-08-02 02:15:00,85.34,85.358,85.312,85.321,266600001.0
2005-08-02 02:16:00,85.322,85.341,85.288,85.325,184400001.0
2005-08-02 02:17:00,85.337,85.341,85.3,85.314,254799998.0
2005-08-02 02:18:00,85.328,85.337,85.277,85.317,195999997.0
2005-08-02 02:19:00,85.306,85.343,85.294,85.314,273400001.0
2005-08-02 02:20:00,85.306,85.328,85.284,85.324,233000001.0
2005-08-02 02:21:00,85.308,85.327,85.285,85.285,170300000.0
2005-08-02 02:22:00,85.315,85.332,85.298,85.307,159799998.0
2005-08-02 02:23:00,85.301,85.325,85.274,85.325,151999999.0
2005-08-02 02:24:00,85.253,85.33,85.253,85.33,95600000.0
2005-08-02 02:25:00,85.314,85.347,85.31,85.322,205299997.0
2005-08-02 02:26:00,85.307,85.328,85.284,85.302,116600001.0
2005-08-02 02:27:00,85.342,85.354,85.329,85.346,274300003.0
2005-08-02 02:28:00,85.332,85.359,85.322,85.359,197599998.0
2005-08-02 02:29:00,85.316,85.342,85.288,85.318,174699999.0
2005-08-02 02:30:00,85.308,85.352,85.292,85.311,125799999.0
2005-08-02 02:31:00,85.301,85.329,85.294,85.312,222200000.0
2005-08-02 02:32:00,85.319,85.329,85.288,85.291,229300002.0
2005-08-02 02:33:00,85.267,85.318,85.258,85.318,96999999.0
2005-08-02 02:34:00,85.288,85.323,85.262,85.296,196199998.0
2005-08-02 02:35:00,85.27,85.293,85.262,85.282,180600000.0
2005-08-02 02:36:00,85.267,85.296,85.25,85.25,168200002.0
2005-08-02 02:37:00,85.238,85.277,85.222,85.248,278000001.0
2005-08-02 02:38:00,85.285,85.285,85.241,85.242,306999994.0
2005-08-02 02:39:00,85.254,85.264,85.218,85.218,193399999.0
2005-08-02 02:40:00,85.242,85.265,85.226,85.265,149700003.0
2005-08-02 02:41:00,85.24,85.283,85.201,85.258,182099998.0
2005-08-02 02:42:00,85.258,85.286,85.253,85.253,156799997.0
2005-08-02 02:43:00,85.28,85.297,85.231,85.267,309400001.0
2005-08-02 02:44:00,85.287,85.287,85.255,85.255,109100000.0
2005-08-02 02:45:00,85.279,85.289,85.245,85.259,196399999.0
2005-08-02 02:46:00,85.295,85.295,85.244,85.26,158000000.0
2005-08-02 02:47:00,85.266,85.291,85.235,85.269,254100001.0
2005-08-02 02:48:00,85.295,85.31,85.242,85.242,196199998.0
2005-08-02 02:49:00,85.27,85.293,85.227,85.234,140299999.0
2005-08-02 02:50:00,85.253,85.278,85.226,85.261,176099998.0
2005-08-02 02:51:00,85.261,85.273,85.228,85.253,169899998.0
2005-08-02 02:52:00,85.266,85.27,85.243,85.246,230400002.0
2005-08-02 02:53:00,85.29,85.29,85.236,85.243,193399998.0
2005-08-02 02:54:00,85.252,85.28,85.22,85.23,140999999.0
2005-08-02 02:55:00,85.181,85.244,85.176,85.244,230900000.0
2005-08-02 02:56:00,85.232,85.253,85.224,85.245,195799999.0
2005-08-02 02:57:00,85.224,85.241,85.197,85.221,238000002.0
2005-08-02 02:58:00,85.225,85.248,85.201,85.239,176500001.0
2005-08-02 02:59:00,85.216,85.231,85.193,85.204,221999997.0
2005-08-02 03:00:00,85.207,85.21,85.173,85.193,109400000.0
2005-08-02 03:01:00,85.177,85.226,85.175,85.218,195399998.0
2005-08-02 03:02:00,85.225,85.225,85.17,85.172,179400001.0
2005-08-02 03:03:00,85.214,85.216,85.159,85.201,229399997.0
2005-08-02 03:04:00,85.163,85.228,85.162,85.228,331200004.0
2005-08-02 03:05:00,85.216,85.216,85.172,85.174,110400000.0
2005-08-02 03:06:00,85.231,85.231,85.196,85.206,196199998.0
2005-08-02 03:07:00,85.199,85.222,85.18,85.19,209100000.0
2005-08-02 03:08:00,85.176,85.208,85.16,85.19,206999996.0
2005-08-02 03:09:00,85.202,85.202,85.176,85.183,293799997.0
2005-08-02 03:10:00,85.192,85.194,85.146,85.163,188000000.0
2005-08-02 03:11:00,85.196,85.202,85.169,85.179,163400001.0
2005-08-02 03:12:00,85.169,85.208,85.141,85.188,192399997.0
2005-08-02 03:13:00,85.175,85.209,85.175,85.193,181499998.0
2005-08-02 03:14:00,85.178,85.196,85.163,85.182,269299999.0
2005-08-02 03:15:00,85.19,85.196,85.171,85.183,203500003.0
2005-08-02 03:16:00,85.154,85.179,85.151,85.173,206299998.0
2005-08-02 03:17:00,85.162,85.173,85.144,85.144,173799999.0
2005-08-02 03:18:00,85.167,85.188,85.16,85.162,171400002.0
2005-08-02 03:19:00,85.182,85.182,85.146,85.146,131900000.0
2005-08-02 03:20:00,85.14,85.168,85.129,85.157,216600002.0
2005-08-02 03:21:00,85.153,85.181,85.129,85.153,120500000.0
2005-08-02 03:22:00,85.17,85.17,85.135,85.138,137099997.0
2005-08-02 03:23:00,85.161,85.161,85.127,85.132,266999995.0
2005-08-02 03:24:00,85.121,85.16,85.118,85.152,191599999.0
2005-08-02 03:25:00,85.14,85.175,85.133,85.148,353299996.0
2005-08-02 03:26:00,85.147,85.174,85.118,85.151,302200001.0
2005-08-02 03:27:00,85.184,85.184,85.14,85.146,188700002.0
2005-08-02 03:28:00,85.166,85.182,85.153,85.166,163499998.0
2005-08-02 03:29:00,85.165,85.165,85.108,85.111,316799998.0
2005-08-02 03:30:00,85.128,85.248,85.128,85.218,133400002.0
2005-08-02 03:31:00,85.235,85.27,85.235,85.256,261399998.0
2005-08-02 03:32:00,85.233,85.256,85.221,85.256,234699998.0
2005-08-02 03:33:00,85.249,85.257,85.18,85.218,257200001.0
2005-08-02 03:34:00,85.218,85.233,85.184,85.233,166400000.0
2005-08-02 03:35:00,85.21,85.238,85.191,85.216,331400000.0
2005-08-02 03:36:00,85.191,85.227,85.156,85.215,140600000.0
2005-08-02 03:37:00,85.24,85.254,85.221,85.239,198699999.0
2005-08-02 03:38:00,85.259,85.29,85.251,85.283,105500001.0
2005-08-02 03:39:00,85.224,85.258,85.224,85.248,196999999.0
2005-08-02 03:40:00,85.199,85.255,85.199,85.248,218100002.0
2005-08-02 03:41:00,85.25,85.259,85.206,85.211,188500004.0
2005-08-02 03:42:00,85.238,85.24,85.212,85.218,106199997.0
2005-08-02 03:43:00,85.253,85.257,85.202,85.202,259599998.0
2005-08-02 03:44:00,85.283,85.283,85.236,85.254,218899999.0
2005-08-02 03:45:00,85.242,85.262,85.218,85.231,151699999.0
2005-08-02 03:46:00,85.223,85.238,85.199,85.203,199900001.0
2005-08-02 03:47:00,85.208,85.217,85.184,85.194,232599998.0
2005-08-02 03:48:00,85.214,85.248,85.214,85.227,188800002.0
2005-08-02 03:49:00,85.193,85.244,85.172,85.226,179800000.0
2005-08-02 03:50:00,85.231,85.245,85.203,85.23,114299999.0
2005-08-02 03:51:00,85.222,85.264,85.207,85.264,110900001.0
2005-08-02 03:52:00,85.237,85.263,85.237,85.247,162799999.0
2005-08-02 03:53:00,85.241,85.291,85.241,85.253,191500000.0
2005-08-02 03:54:00,85.23,85.258,85.229,85.238,265400000.0
2005-08-02 03:55:00,85.247,85.247,85.223,85.234,136399997.0
2005-08-02 03:56:00,85.174,85.249,85.172,85.243,167799999.0
2005-08-02 03:57:00,85.233,85.26,85.221,85.243,185600002.0
2005-08-02 03:58:00,85.22,85.242,85.214,85.214,160699999.0
2005-08-02 03:59:00,85.2,85.229,85.194,85.227,133000000.0
2005-08-02 04:00:00,85.21,85.21,85.167,85.182,270000001.0
2005-08-02 04:01:00,85.196,85.237,85.186,85.216,185299999.0
2005-08-02 04:02:00,85.215,85.244,85.215,85.244,163100001.0
2005-08-02 04:03:00,85.247,85.247,85.209,85.209,91099997.0
2005-08-02 04:04:00,85.224,85.224,85.181,85.202,201200002.0
2005-08-02 04:05:00,85.215,85.233,85.198,85.218,153700001.0
2005-08-02 04:06:00,85.154,85.244,85.153,85.228,176799999.0
2005-08-02 04:07:00,85.2,85.219,85.171,85.212,180900001.0
2005-08-02 04:08:00,85.209,85.221,85.184,85.185,195100001.0
2005-08-02 04:09:00,85.204,85.223,85.194,85.218,307899995.0
2005-08-02 04:10:00,85.198,85.228,85.19,85.206,225300001.0
2005-08-02 04:11:00,85.217,85.221,85.197,85.197,87199999.0
2005-08-02 04:12:00,85.208,85.208,85.154,85.171,114100000.0
2005-08-02 04:13:00,85.202,85.208,85.172,85.188,204100003.0
2005-08-02 04:14:00,85.205,85.21,85.182,85.193,155999999.0
2005-08-02 04:15:00,85.205,85.207,85.167,85.174,187799997.0
2005-08-02 04:16:00,85.202,85.225,85.185,85.185,374099997.0
2005-08-02 04:17:00,85.232,85.237,85.211,85.217,200100004.0
2005-08-02 04:18:00,85.227,85.227,85.19,85.195,220400005.0
2005-08-02 04:19:00,85.206,85.223,85.186,85.202,263000000.0
2005-08-02 04:20:00,85.18,85.229,85.16,85.204,117800000.0
2005-08-02 04:21:00,85.197,85.229,85.194,85.222,179600002.0
2005-08-02 04:22:00,85.188,85.22,85.179,85.195,149000001.0
2005-08-02 04:23:00,85.215,85.224,85.188,85.204,135899998.0
2005-08-02 04:24:00,85.178,85.221,85.178,85.221,147999999.0
2005-08-02 04:25:00,85.232,85.232,85.197,85.202,140199999.0
2005-08-02 04:26:00,85.208,85.218,85.181,85.194,216200003.0
2005-08-02 04:27:00,85.213,85.228,85.197,85.204,117899998.0
2005-08-02 04:28:00,85.203,85.223,85.199,85.219,241499997.0
2005-08-02 04:29:00,85.214,85.255,85.204,85.232,218399996.0
2005-08-02 04:30:00,85.244,85.261,85.236,85.255,210799999.0
2005-08-02 04:31:00,85.22,85.247,85.2,85.247,192600002.0
2005-08-02 04:32:00,85.251,85.283,85.243,85.251,285100003.0
2005-08-02 04:33:00,85.268,85.273,85.201,85.233,350999995.0
2005-08-02 04:34:00,85.272,85.272,85.251,85.258,162800003.0
2005-08-02 04:35:00,85.237,85.274,85.213,85.228,262099999.0
2005-08-02 04:36:00,85.282,85.284,85.258,85.258,112100002.0
2005-08-02 04:37:00,85.268,85.292,85.247,85.272,212400001.0
2005-08-02 04:38:00,85.29,85.295,85.257,85.274,134599999.0
2005-08-02 04:39:00,85.269,85.286,85.259,85.285,186299998.0
2005-08-02 04:40:00,85.289,85.293,85.257,85.272,169599999.0
2005-08-02 04:41:00,85.292,85.293,85.266,85.273,266700005.0
2005-08-02 04:42:00,85.272,85.308,85.253,85.296,212300000.0
2005-08-02 04:43:00,85.303,85.303,85.281,85.281,86299999.0
2005-08-02 04:44:00,85.292,85.309,85.252,85.29,181000000.0
2005-08-02 04:45:00,85.287,85.318,85.273,85.317,232299998.0
2005-08-02 04:46:00,85.302,85.322,85.284,85.307,167800001.0
2005-08-02 04:47:00,85.302,85.309,85.266,85.283,74500000.0
2005-08-02 04:48:00,85.25,85.288,85.248,85.288,177100001.0
2005-08-02 04:49:00,85.295,85.303,85.238,85.251,172000001.0
2005-08-02 04:50:00,85.263,85.287,85.249,85.279,126699998.0
2005-08-02 04:51:00,85.253,85.278,85.251,85.252,183500000.0
2005-08-02 04:52:00,85.287,85.296,85.264,85.272,198999998.0
2005-08-02 04:53:00,85.275,85.293,85.249,85.281,179999998.0
2005-08-02 04:54:00,85.26,85.295,85.237,85.28,232200003.0
2005-08-02 04:55:00,85.292,85.302,85.263,85.263,209000001.0
2005-08-02 04:56:00,85.272,85.299,85.255,85.259,129100000.0
2005-08-02 04:57:00,85.278,85.278,85.231,85.257,183299999.0
2005-08-02 04:58:00,85.252,85.285,85.252,85.277,210600004.0
2005-08-02 04:59:00,85.262,85.293,85.251,85.274,113400001.0
2005-08-02 05:00:00,85.247,85.301,85.241,85.301,189799999.0
2005-08-02 05:01:00,85.268,85.303,85.248,85.261,235000001.0
2005-08-02 05:02:00,85.295,85.305,85.265,85.285,155600002.0
2005-08-02 05:03:00,85.26,85.293,85.257,85.29,134300001.0
2005-08-02 05:04:00,85.279,85.299,85.263,85.299,197399998.0
2005-08-02 05:05:00,85.29,85.314,85.243,85.264,162900000.0
2005-08-02 05:06:00,85.254,85.29,85.249,85.282,201000001.0
2005-08-02 05:07:00,85.274,85.294,85.251,85.268,137399998.0
2005-08-02 05:08:00,85.297,85.304,85.273,85.273,208299999.0
2005-08-02 05:09:00,85.275,85.304,85.256,85.292,336300003.0
2005-08-02 05:10:00,85.255,85.299,85.25,85.299,204500002.0
2005-08-02 05:11:00,85.291,85.318,85.27,85.299,354599998.0
2005-08-02 05:12:00,85.288,85.296,85.254,85.262,132499999.0
2005-08-02 05:13:00,85.254,85.309,85.254,85.306,196200000.0
2005-08-02 05:14:00,85.301,85.322,85.278,85.288,208000000.0
2005-08-02 05:15:00,85.325,85.325,85.279,85.292,120299999.0
2005-08-02 05:16:00,85.245,85.314,85.227,85.296,246200004.0
2005-08-02 05:17:00,85.265,85.318,85.252,85.318,154799999.0
2005-08-02 05:18:00,85.307,85.307,85.253,85.27,182999998.0
2005-08-02 05:19:00,85.268,85.289,85.258,85.289,121300000.0
2005-08-02 05:20:00,85.292,85.301,85.264,85.278,152800002.0
2005-08-02 05:21:00,85.267,85.319,85.248,85.319,242199998.0
2005-08-02 05:22:00,85.262,85.31,85.262,85.308,273699998.0
2005-08-02 05:23:00,85.293,85.323,85.26,85.27,169399999.0
2005-08-02 05:24:00,85.299,85.32,85.268,85.274,230400003.0
2005-08-02 05:25:00,85.283,85.308,85.255,85.284,228400002.0
2005-08-02 05:26:00,85.301,85.31,85.271,85.286,232699996.0
2005-08-02 05:27:00,85.278,85.296,85.254,85.28,171200003.0
2005-08-02 05:28:00,85.288,85.307,85.264,85.281,139700002.0
2005-08-02 05:29:00,85.258,85.29,85.242,85.267,158000000.0
2005-08-02 05:30:00,85.274,85.292,85.25,85.25,289600000.0
2005-08-02 05:31:00,85.23,85.301,85.23,85.273,282199998.0
2005-08-02 05:32:00,85.295,85.308,85.277,85.28,170300002.0
2005-08-02 05:33:00,85.275,85.287,85.253,85.269,222200001.0
2005-08-02 05:34:00,85.264,85.293,85.253,85.293,222200000.0
2005-08-02 05:35:00,85.251,85.283,85.225,85.232,143000001.0
2005-08-02 05:36:00,85.27,85.279,85.234,85.234,161699998.0
2005-08-02 05:37:00,85.28,85.283,85.23,85.262,107400001.0
2005-08-02 05:38:00,85.264,85.291,85.244,85.276,300000001.0
2005-08-02 05:39:00,85.278,85.298,85.267,85.282,203099999.0
2005-08-02 05:40:00,85.273,85.302,85.25,85.282,143800000.0
2005-08-02 05:41:00,85.284,85.312,85.274,85.309,228299998.0
2005-08-02 05:42:00,85.302,85.302,85.27,85.27,126400002.0
2005-08-02 05:43:00,85.304,85.312,85.269,85.269,165999999.0
2005-08-02 05:44:00,85.245,85.286,85.23,85.286,163599999.0
2005-08-02 05:45:00,85.276,85.301,85.257,85.286,196399997.0
2005-08-02 05:46:00,85.276,85.313,85.268,85.289,202299999.0
2005-08-02 05:47:00,85.283,85.294,85.253,85.276,179900000.0
2005-08-02 05:48:00,85.297,85.297,85.248,85.264,175000003.0
2005-08-02 05:49:00,85.264,85.3,85.264,85.289,222199999.0
2005-08-02 05:50:00,85.285,85.302,85.253,85.264,152600002.0
2005-08-02 05:51:00,85.275,85.29,85.239,85.272,188599997.0
2005-08-02 05:52:00,85.288,85.297,85.244,85.274,197499998.0
2005-08-02 05:53:00,85.27,85.301,85.264,85.284,238000001.0
2005-08-02 05:54:00,85.27,85.299,85.25,85.264,227300002.0
2005-08-02 05:55:00,85.25,85.281,85.249,85.27,169699998.0
2005-08-02 05:56:00,85.265,85.288,85.254,85.264,268300002.0
2005-08-02 05:57:00,85.256,85.266,85.23,85.253,168099998.0
2005-08-02 05:58:00,85.259,85.27,85.237,85.253,183700000.0
2005-08-02 05:59:00,85.272,85.277,85.237,85.237,136399998.0
2005-08-02 06:00:00,85.255,85.279,85.233,85.243,318099999.0
2005-08-02 06:01:00,85.262,85.285,85.25,85.277,142200000.0
2005-08-02 06:02:00,85.28,85.285,85.243,85.28,243400002.0
2005-08-02 06:03:00,85.255,85.294,85.255,85.293,330000000.0
2005-08-02 06:04:00,85.282,85.303,85.247,85.267,208899999.0
2005-08-02 06:05:00,85.268,85.27,85.235,85.239,279399999.0
2005-08-02 06:06:00,85.275,85.285,85.252,85.266,187400002.0
2005-08-02 06:07:00,85.237,85.283,85.237,85.283,183700000.0
2005-08-02 06:08:00,85.258,85.31,85.258,85.296,133900001.0
2005-08-02 06:09:00,85.278,85.305,85.271,85.283,186799996.0
2005-08-02 06:10:00,85.259,85.3,85.251,85.282,122099998.0
2005-08-02 06:11:00,85.29,85.294,85.258,85.294,165899998.0
2005-08-02 06:12:00,85.268,85.321,85.259,85.321,281099999.0
2005-08-02 06:13:00,85.307,85.307,85.261,85.272,236200003.0
2005-08-02 06:14:00,85.303,85.305,85.277,85.299,197299996.0
2005-08-02 06:15:00,85.302,85.302,85.257,85.26,149000001.0
2005-08-02 06:16:00,85.302,85.321,85.28,85.282,194100000.0
2005-08-02 06:17:00,85.283,85.32,85.273,85.305,160600000.0
2005-08-02 06:18:00,85.323,85.323,85.28,85.287,282999999.0
2005-08-02 06:19:00,85.302,85.32,85.28,85.291,216700001.0
2005-08-02 06:20:00,85.316,85.34,85.301,85.33,170500000.0
2005-08-02 06:21:00,85.316,85.338,85.304,85.335,153199999.0
2005-08-02 06:22:00,85.325,85.337,85.302,85.312,216699999.0
2005-08-02 06:23:00,85.315,85.342,85.291,85.324,229500002.0
2005-08-02 06:24:00,85.342,85.343,85.31,85.313,295300000.0
2005-08-02 06:25:00,85.328,85.344,85.302,85.302,312600001.0
2005-08-02 06:26:00,85.33,85.361,85.33,85.361,100599999.0
2005-08-02 06:27:00,85.343,85.367,85.327,85.335,219799996.0
2005-08-02 06:28:00,85.335,85.346,85.29,85.324,243699998.0
2005-08-02 06:29:00,85.352,85.352,85.308,85.321,115500001.0
2005-08-02 06:30:00,85.344,85.348,85.318,85.328,206300000.0
2005-08-02 06:31:00,85.33,85.35,85.321,85.35,106300000.0
2005-08-02 06:32:00,85.357,85.376,85.336,85.344,173199999.0
2005-08-02 06:33:00,85.339,85.347,85.308,85.327,148300001.0
2005-08-02 06:34:00,85.323,85.344,85.3,85.335,156600001.0
2005-08-02 06:35:00,85.331,85.339,85.298,85.313,203899996.0
2005-08-02 06:36:00,85.329,85.342,85.314,85.318,225900000.0
2005-08-02 06:37:00,85.301,85.33,85.296,85.33,196699999.0
2005-08-02 06:38:00,85.279,85.342,85.279,85.315,330000000.0
2005-08-02 06:39:00,85.317,85.341,85.304,85.335,233599998.0
2005-08-02 06:40:00,85.347,85.349,85.316,85.326,271100001.0
2005-08-02 06:41:00,85.37,85.375,85.341,85.374,236299999.0
2005-08-02 06:42:00,85.328,85.385,85.328,85.385,258199995.0
2005-08-02 06:43:00,85.391,85.391,85.343,85.361,353699994.0
2005-08-02 06:44:00,85.38,85.393,85.358,85.367,140800000.0
2005-08-02 06:45:00,85.38,85.407,85.361,85.383,210200004.0
2005-08-02 06:46:00,85.365,85.405,85.341,85.382,230300002.0
2005-08-02 06:47:00,85.334,85.381,85.334,85.355,175299999.0
2005-08-02 06:48:00,85.362,85.376,85.314,85.33,265499996.0
2005-08-02 06:49:00,85.365,85.389,85.351,85.369,178800001.0
2005-08-02 06:50:00,85.341,85.384,85.321,85.357,134200001.0
2005-08-02 06:51:00,85.4,85.414,85.374,85.38,225999999.0
2005-08-02 06:52:00,85.377,85.394,85.344,85.359,208099998.0
2005-08-02 06:53:00,85.377,85.379,85.32,85.32,247000000.0
2005-08-02 06:54:00,85.358,85.372,85.339,85.354,187200002.0
2005-08-02 06:55:00,85.369,85.376,85.299,85.314,190899998.0
2005-08-02 06:56:00,85.318,85.381,85.299,85.381,171700001.0
2005-08-02 06:57:00,85.345,85.385,85.342,85.344,318600000.0
2005-08-02 06:58:00,85.354,85.382,85.343,85.344,226399996.0
2005-08-02 06:59:00,85.36,85.371,85.338,85.364,172100001.0
2005-08-02 07:00:00,85.344,85.391,85.344,85.375,201299997.0
2005-08-02 07:01:00,85.355,85.363,85.336,85.344,183999999.0
2005-08-02 07:02:00,85.358,85.388,85.337,85.373,316899999.0
2005-08-02 07:03:00,85.362,85.382,85.348,85.374,145599999.0
2005-08-02 07:04:00,85.362,85.382,85.339,85.354,144600001.0
2005-08-02 07:05:00,85.321,85.361,85.321,85.361,278299998.0
2005-08-02 07:06:00,85.339,85.358,85.335,85.353,86200003.0
2005-08-02 07:07:00,85.346,85.367,85.323,85.349,153899996.0
2005-08-02 07:08:00,85.325,85.348,85.304,85.325,214199999.0
2005-08-02 07:09:00,85.31,85.355,85.307,85.33,162299999.0
2005-08-02 07:10:00,85.332,85.355,85.322,85.355,164300002.0
2005-08-02 07:11:00,85.366,85.372,85.34,85.342,170400004.0
2005-08-02 07:12:00,85.337,85.362,85.337,85.362,159500001.0
2005-08-02 07:13:00,85.323,85.353,85.313,85.346,201600002.0
2005-08-02 07:14:00,85.315,85.345,85.308,85.345,193999996.0
2005-08-02 07:15:00,85.32,85.341,85.3,85.313,113899999.0
2005-08-02 07:16:00,85.3,85.351,85.3,85.34,266200000.0
2005-08-02 07:17:00,85.331,85.346,85.305,85.312,257400000.0
2005-08-02 07:18:00,85.341,85.354,85.317,85.334,165199994.0
2005-08-02 07:19:00,85.357,85.36,85.329,85.339,265899996.0
2005-08-02 07:20:00,85.32,85.349,85.308,85.312,145900001.0
2005-08-02 07:21:00,85.344,85.37,85.33,85.334,228199998.0
2005-08-02 07:22:00,85.344,85.378,85.322,85.357,182600000.0
2005-08-02 07:23:00,85.356,85.383,85.336,85.358,236700000.0
2005-08-02 07:24:00,85.348,85.385,85.327,85.383,225199999.0
2005-08-02 07:25:00,85.342,85.392,85.336,85.392,214500000.0
2005-08-02 07:26:00,85.394,85.397,85.354,85.371,241900002.0
2005-08-02 07:27:00,85.384,85.4,85.367,85.382,278299997.0
2005-08-02 07:28:00,85.335,85.377,85.334,85.348,209500003.0
2005-08-02 07:29:00,85.356,85.368,85.346,85.35,126600000.0
2005-08-02 07:30:00,85.358,85.374,85.344,85.351,126300000.0
2005-08-02 07:31:00,85.327,85.352,85.313,85.343,185400001.0
2005-08-02 07:32:00,85.341,85.382,85.321,85.367,193400000.0
2005-08-02 07:33:00,85.353,85.374,85.316,85.329,202499998.0
2005-08-02 07:34:00,85.325,85.342,85.311,85.338,176900000.0
2005-08-02 07:35:00,85.33,85.348,85.318,85.344,259200002.0
2005-08-02 07:36:00,85.325,85.353,85.311,85.352,307699997.0
2005-08-02 07:37:00,85.358,85.363,85.327,85.341,192400002.0
2005-08-02 07:38:00,85.326,85.362,85.326,85.345,136000001.0
2005-08-02 07:39:00,85.37,85.37,85.32,85.323,148899999.0
2005-08-02 07:40:00,85.339,85.367,85.336,85.36,187100001.0
2005-08-02 07:41:00,85.362,85.362,85.321,85.339,219199997.0
2005-08-02 07:42:00,85.331,85.341,85.315,85.315,119900001.0
2005-08-02 07:43:00,85.323,85.338,85.309,85.335,218600000.0
2005-08-02 07:44:00,85.319,85.343,85.307,85.319,146400001.0
2005-08-02 07:45:00,85.311,85.341,85.304,85.332,224100001.0
2005-08-02 07:46:00,85.274,85.327,85.274,85.322,156499998.0
2005-08-02 07:47:00,85.327,85.337,85.296,85.319,113000000.0
2005-08-02 07:48:00,85.315,85.335,85.308,85.316,275199997.0
2005-08-02 07:49:00,85.332,85.332,85.29,85.295,256299995.0
2005-08-02 07:50:00,85.326,85.34,85.259,85.259,237799999.0
2005-08-02 07:51:00,85.306,85.323,85.283,85.305,134800000.0
2005-08-02 07:52:00,85.311,85.337,85.284,85.312,199899999.0
2005-08-02 07:53:00,85.297,85.335,85.277,85.335,171500003.0
2005-08-02 07:54:00,85.308,85.34,85.308,85.318,179800001.0
2005-08-02 07:55:00,85.315,85.361,85.315,85.359,226599998.0
2005-08-02 07:56:00,85.37,85.374,85.341,85.35,185800002.0
2005-08-02 07:57:00,85.36,85.367,85.346,85.351,126700001.0
2005-08-02 07:58:00,85.343,85.364,85.34,85.348,169200002.0
2005-08-02 07:59:00,85.355,85.37,85.331,85.37,143100002.0
2005-08-02 08:00:00,85.358,85.371,85.322,85.36,160899999.0
2005-08-02 08:01:00,85.356,85.376,85.339,85.356,107000000.0
2005-08-02 08:02:00,85.387,85.4,85.372,85.373,95500000.0
2005-08-02 08:03:00,85.337,85.354,85.33,85.354,217399997.0
2005-08-02 08:04:00,85.349,85.379,85.333,85.361,223000000.0
2005-08-02 08:05:00,85.369,85.394,85.354,85.365,354800004.0
2005-08-02 08:06:00,85.399,85.407,85.379,85.379,150900000.0
2005-08-02 08:07:00,85.38,85.414,85.367,85.383,261200000.0
2005-08-02 08:08:00,85.396,85.396,85.357,85.377,107600000.0
2005-08-02 08:09:00,85.361,85.387,85.346,85.372,280400002.0
2005-08-02 08:10:00,85.423,85.48,85.325,85.343,173899998.0
2005-08-02 08:11:00,85.394,85.463,85.324,85.324,164400000.0
2005-08-02 08:12:00,85.332,85.334,85.296,85.32,117600001.0
2005-08-02 08:13:00,85.333,85.365,85.314,85.322,255799999.0
2005-08-02 08:14:00,85.292,85.315,85.282,85.302,179600000.0
2005-08-02 08:15:00,85.282,85.315,85.27,85.315,154999998.0
2005-08-02 08:16:00,85.261,85.304,85.255,85.303,217599998.0
2005-08-02 08:17:00,85.286,85.315,85.278,85.315,151300000.0
2005-08-02 08:18:00,85.324,85.344,85.317,85.337,194599997.0
2005-08-02 08:19:00,85.306,85.329,85.295,85.305,181099999.0
2005-08-02 08:20:00,85.337,85.35,85.315,85.319,149299998.0
2005-08-02 08:21:00,85.342,85.344,85.303,85.307,264700000.0
2005-08-02 08:22:00,85.299,85.332,85.292,85.325,233100000.0
2005-08-02 08:23:00,85.305,85.342,85.305,85.342,194500000.0
2005-08-02 08:24:00,85.355,85.362,85.324,85.347,181899999.0
2005-08-02 08:25:00,85.36,85.373,85.32,85.331,130300000.0
2005-08-02 08:26:00,85.329,85.329,85.298,85.3,117999999.0
2005-08-02 08:27:00,85.311,85.316,85.281,85.281,218300000.0
2005-08-02 08:28:00,85.307,85.319,85.283,85.295,220100002.0
2005-08-02 08:29:00,85.291,85.306,85.279,85.304,223700002.0
2005-08-02 08:30:00,85.29,85.295,85.253,85.253,209600003.0
2005-08-02 08:31:00,85.253,85.294,85.253,85.285,150999999.0
2005-08-02 08:32:00,85.274,85.3,85.272,85.29,245200002.0
2005-08-02 08:33:00,85.278,85.304,85.278,85.294,178100001.0
2005-08-02 08:34:00,85.271,85.286,85.249,85.249,168300003.0
2005-08-02 08:35:00,85.259,85.296,85.234,85.274,162200001.0
2005-08-02 08:36:00,85.295,85.295,85.248,85.251,104300001.0
2005-08-02 08:37:00,85.288,85.299,85.254,85.299,226499996.0
2005-08-02 08:38:00,85.284,85.299,85.253,85.285,270600001.0
2005-08-02 08:39:00,85.265,85.293,85.263,85.293,97500001.0
2005-08-02 08:40:00,85.275,85.306,85.267,85.295,231500002.0
2005-08-02 08:41:00,85.271,85.289,85.261,85.283,233599994.0
2005-08-02 08:42:00,85.264,85.294,85.256,85.268,165099999.0
2005-08-02 08:43:00,85.258,85.288,85.257,85.285,196799997.0
2005-08-02 08:44:00,85.266,85.296,85.245,85.296,245700000.0
2005-08-02 08:45:00,85.291,85.307,85.288,85.298,171900002.0
2005-08-02 08:46:00,85.277,85.277,85.235,85.251,170700000.0
2005-08-02 08:47:00,85.247,85.278,85.241,85.266,220500000.0
2005-08-02 08:48:00,85.266,85.276,85.246,85.246,103900000.0
2005-08-02 08:49:00,85.262,85.265,85.224,85.252,262099997.0
2005-08-02 08:50:00,85.273,85.285,85.259,85.274,173900003.0
2005-08-02 08:51:00,85.259,85.282,85.234,85.256,371800002.0
2005-08-02 08:52:00,85.237,85.277,85.215,85.251,193900001.0
2005-08-02 08:53:00,85.29,85.315,85.279,85.302,194300001.0
2005-08-02 08:54:00,85.325,85.362,85.302,85.342,155900000.0
2005-08-02 08:55:00,85.343,85.362,85.323,85.333,132899999.0
2005-08-02 08:56:00,85.327,85.335,85.278,85.278,165200001.0
2005-08-02 08:57:00,85.274,85.295,85.267,85.292,136300001.0
2005-08-02 08:58:00,85.307,85.336,85.287,85.299,138399999.0
2005-08-02 08:59:00,85.311,85.328,85.291,85.301,195200000.0
2005-08-02 09:00:00,85.304,85.313,85.277,85.286,281599998.0
2005-08-02 09:01:00,85.313,85.32,85.291,85.291,237499998.0
2005-08-02 09:02:00,85.299,85.317,85.274,85.284,138000001.0
2005-08-02 09:03:00,85.277,85.283,85.254,85.259,227899997.0
2005-08-02 09:04:00,85.27,85.283,85.233,85.233,249000002.0
2005-08-02 09:05:00,85.259,85.299,85.258,85.287,293799999.0
2005-08-02 09:06:00,85.28,85.297,85.269,85.289,153400000.0
2005-08-02 09:07:00,85.289,85.3,85.253,85.279,204100000.0
2005-08-02 09:08:00,85.267,85.269,85.233,85.236,162300000.0
2005-08-02 09:09:00,85.24,85.255,85.229,85.243,135199999.0
2005-08-02 09:10:00,85.215,85.242,85.207,85.242,142399996.0
2005-08-02 09:11:00,85.263,85.268,85.24,85.24,212999999.0
2005-08-02 09:12:00,85.266,85.276,85.231,85.252,168500000.0
2005-08-02 09:13:00,85.258,85.28,85.224,85.232,86100000.0
2005-08-02 09:14:00,85.232,85.232,85.2,85.205,177599998.0
2005-08-02 09:15:00,85.195,85.221,85.186,85.221,179899999.0
2005-08-02 09:16:00,85.194,85.233,85.192,85.233,111700001.0
2005-08-02 09:17:00,85.206,85.206,85.142,85.175,207899998.0
2005-08-02 09:18:00,85.21,85.21,85.169,85.186,124300001.0
2005-08-02 09:19:00,85.162,85.19,85.148,85.164,131600001.0
2005-08-02 09:20:00,85.171,85.189,85.147,85.167,160200001.0
2005-08-02 09:21:00,85.187,85.187,85.149,85.153,184400000.0
2005-08-02 09:22:00,85.169,85.183,85.132,85.155,171400000.0
2005-08-02 09:23:00,85.161,85.172,85.138,85.155,252099997.0
2005-08-02 09:24:00,85.132,85.17,85.126,85.17,184300001.0
2005-08-02 09:25:00,85.16,85.178,85.153,85.165,148200000.0
2005-08-02 09:26:00,85.171,85.175,85.142,85.142,285699999.0
2005-08-02 09:27:00,85.145,85.154,85.114,85.12,167499998.0
2005-08-02 09:28:00,85.13,85.158,85.119,85.142,127499999.0
2005-08-02 09:29:00,85.148,85.156,85.126,85.131,117600001.0
2005-08-02 09:30:00,85.141,85.149,85.124,85.127,111600000.0
2005-08-02 09:31:00,85.125,85.176,85.121,85.176,210500002.0
2005-08-02 09:32:00,85.175,85.185,85.152,85.173,142400001.0
2005-08-02 09:33:00,85.148,85.201,85.148,85.201,208300001.0
2005-08-02 09:34:00,85.178,85.205,85.157,85.173,156000002.0
2005-08-02 09:35:00,85.183,85.212,85.179,85.187,268800003.0
2005-08-02 09:36:00,85.175,85.195,85.172,85.19,189000001.0
2005-08-02 09:37:00,85.181,85.199,85.151,85.155,201699998.0
2005-08-02 09:38:00,85.133,85.155,85.124,85.151,181699998.0
2005-08-02 09:39:00,85.14,85.153,85.109,85.138,165900002.0
2005-08-02 09:40:00,85.154,85.168,85.133,85.136,117700000.0
2005-08-02 09:41:00,85.159,85.163,85.113,85.131,230699997.0
2005-08-02 09:42:00,85.143,85.181,85.124,85.175,239899999.0
2005-08-02 09:43:00,85.159,85.173,85.138,85.154,216800002.0
2005-08-02 09:44:00,85.135,85.167,85.125,85.14,186600001.0
2005-08-02 09:45:00,85.154,85.154,85.116,85.141,185500000.0
2005-08-02 09:46:00,85.085,85.151,85.067,85.129,306100000.0
2005-08-02 09:47:00,85.138,85.169,85.131,85.157,203400001.0
2005-08-02 09:48:00,85.145,85.145,85.082,85.091,122700000.0
2005-08-02 09:49:00,85.125,85.136,85.108,85.119,176300002.0
2005-08-02 09:50:00,85.122,85.144,85.112,85.122,240199999.0
2005-08-02 09:51:00,85.096,85.136,85.088,85.131,211100000.0
2005-08-02 09:52:00,85.11,85.128,85.104,85.117,140399999.0
2005-08-02 09:53:00,85.101,85.127,85.076,85.109,307199998.0
2005-08-02 09:54:00,85.107,85.135,85.104,85.135,171199998.0
2005-08-02 09:55:00,85.118,85.146,85.103,85.117,188900001.0
2005-08-02 09:56:00,85.13,85.138,85.107,85.121,133199999.0
2005-08-02 09:57:00,85.137,85.143,85.093,85.107,152200000.0
2005-08-02 09:58:00,85.135,85.147,85.107,85.135,338799998.0
2005-08-02 09:59:00,85.136,85.143,85.101,85.118,141200000.0
2005-08-02 10:00:00,85.132,85.17,85.132,85.161,160299999.0
2005-08-02 10:01:00,85.137,85.168,85.137,85.159,120599999.0
2005-08-02 10:02:00,85.14,85.163,85.139,85.156,113400000.0
2005-08-02 10:03:00,85.149,85.149,85.092,85.106,256299996.0
2005-08-02 10:04:00,85.122,85.155,85.107,85.139,118099998.0
2005-08-02 10:05:00,85.149,85.16,85.132,85.147,205500000.0
2005-08-02 10:06:00,85.128,85.163,85.128,85.162,169500004.0
2005-08-02 10:07:00,85.137,85.157,85.103,85.137,196000004.0
2005-08-02 10:08:00,85.121,85.15,85.104,85.148,212599999.0
2005-08-02 10:09:00,85.14,85.162,85.119,85.13,149599998.0
2005-08-02 10:10:00,85.138,85.169,85.118,85.137,213199999.0
2005-08-02 10:11:00,85.153,85.181,85.131,85.181,147399999.0
2005-08-02 10:12:00,85.166,85.188,85.148,85.154,121100001.0
2005-08-02 10:13:00,85.155,85.181,85.141,85.155,112900000.0
2005-08-02 10:14:00,85.177,85.178,85.137,85.145,230900001.0
2005-08-02 10:15:00,85.167,85.177,85.154,85.159,135600000.0
2005-08-02 10:16:00,85.173,85.182,85.132,85.135,141800001.0
2005-08-02 10:17:00,85.163,85.178,85.144,85.15,161000001.0
2005-08-02 10:18:00,85.147,85.159,85.124,85.142,205699999.0
2005-08-02 10:19:00,85.16,85.169,85.133,85.133,208700003.0
2005-08-02 10:20:00,85.136,85.16,85.128,85.141,67400000.0
2005-08-02 10:21:00,85.16,85.181,85.147,85.151,128199999.0
2005-08-02 10:22:00,85.137,85.156,85.116,85.121,260599997.0
2005-08-02 10:23:00,85.141,85.157,85.111,85.132,253300003.0
2005-08-02 10:24:00,85.145,85.159,85.114,85.12,291100003.0
2005-08-02 10:25:00,85.16,85.168,85.137,85.168,205399998.0
2005-08-02 10:26:00,85.149,85.168,85.141,85.16,184799997.0
2005-08-02 10:27:00,85.152,85.17,85.126,85.136,206800000.0
2005-08-02 10:28:00,85.153,85.154,85.121,85.138,231300002.0
2005-08-02 10:29:00,85.138,85.154,85.111,85.142,126200001.0
2005-08-02 10:30:00,85.129,85.15,85.119,85.144,201999999.0
2005-08-02 10:31:00,85.157,85.168,85.125,85.125,265999996.0
2005-08-02 10:32:00,85.13,85.172,85.12,85.152,122899999.0
2005-08-02 10:33:00,85.173,85.173,85.139,85.139,83099999.0
2005-08-02 10:34:00,85.163,85.184,85.138,85.152,210499996.0
2005-08-02 10:35:00,85.139,85.156,85.104,85.146,205100000.0
2005-08-02 10:36:00,85.158,85.169,85.14,85.151,302700001.0
2005-08-02 10:37:00,85.177,85.177,85.137,85.153,128500000.0
2005-08-02 10:38:00,85.143,85.164,85.121,85.161,223600000.0
2005-08-02 10:39:00,85.167,85.173,85.112,85.125,201100002.0
2005-08-02 10:40:00,85.15,85.166,85.128,85.142,298900000.0
2005-08-02 10:41:00,85.134,85.148,85.087,85.101,240800001.0
2005-08-02 10:42:00,85.098,85.119,85.078,85.104,264100000.0
2005-08-02 10:43:00,85.116,85.13,85.099,85.105,169199999.0
2005-08-02 10:44:00,85.071,85.128,85.052,85.118,212700001.0
2005-08-02 10:45:00,85.117,85.117,85.067,85.086,147999999.0
2005-08-02 10:46:00,85.094,85.113,85.054,85.06,270600002.0
2005-08-02 10:47:00,85.097,85.117,85.055,85.07,135800000.0
2005-08-02 10:48:00,85.101,85.121,85.09,85.11,277100002.0
2005-08-02 10:49:00,85.116,85.129,85.105,85.112,152500000.0
2005-08-02 10:50:00,85.115,85.127,85.083,85.083,274300000.0
2005-08-02 10:51:00,85.119,85.119,85.077,85.086,190600001.0
2005-08-02 10:52:00,85.087,85.117,85.08,85.094,178899999.0
2005-08-02 10:53:00,85.082,85.097,85.064,85.082,132800001.0
2005-08-02 10:54:00,85.081,85.107,85.081,85.107,143100000.0
2005-08-02 10:55:00,85.083,85.116,85.073,85.104,256999996.0
2005-08-02 10:56:00,85.105,85.129,85.091,85.129,245999996.0
2005-08-02 10:57:00,85.112,85.115,85.077,85.079,169499999.0
2005-08-02 10:58:00,85.108,85.123,85.087,85.087,162800003.0
2005-08-02 10:59:00,85.128,85.152,85.091,85.134,265499995.0
2005-08-02 11:00:00,85.152,85.152,85.083,85.125,187400002.0
2005-08-02 11:01:00,85.16,85.16,85.106,85.129,207699998.0
2005-08-02 11:02:00,85.108,85.143,85.097,85.143,165899997.0
2005-08-02 11:03:00,85.136,85.147,85.094,85.129,222100000.0
2005-08-02 11:04:00,85.135,85.15,85.118,85.124,204599999.0
2005-08-02 11:05:00,85.161,85.169,85.133,85.133,215200002.0
2005-08-02 11:06:00,85.157,85.172,85.148,85.15,273000003.0
2005-08-02 11:07:00,85.155,85.181,85.143,85.162,251899997.0
2005-08-02 11:08:00,85.151,85.164,85.119,85.119,87799999.0
2005-08-02 11:09:00,85.146,85.161,85.127,85.146,181599998.0
2005-08-02 11:10:00,85.147,85.152,85.121,85.127,191099997.0
2005-08-02 11:11:00,85.114,85.155,85.104,85.148,95700000.0
2005-08-02 11:12:00,85.132,85.144,85.1,85.129,200199999.0
2005-08-02 11:13:00,85.152,85.152,85.117,85.143,207799999.0
2005-08-02 11:14:00,85.122,85.15,85.115,85.129,182900002.0
2005-08-02 11:15:00,85.132,85.148,85.101,85.105,275799999.0
2005-08-02 11:16:00,85.14,85.14,85.106,85.113,89700000.0
2005-08-02 11:17:00,85.133,85.153,85.119,85.153,174999999.0
2005-08-02 11:18:00,85.138,85.162,85.118,85.136,237199997.0
2005-08-02 11:19:00,85.156,85.156,85.111,85.117,292700002.0
2005-08-02 11:20:00,85.11,85.151,85.11,85.15,219300003.0
2005-08-02 11:21:00,85.143,85.143,85.114,85.126,210499997.0
2005-08-02 11:22:00,85.118,85.137,85.107,85.132,171500003.0
2005-08-02 11:23:00,85.109,85.129,85.099,85.111,257200003.0
2005-08-02 11:24:00,85.084,85.106,85.077,85.097,241399997.0
2005-08-02 11:25:00,85.094,85.131,85.08,85.131,138699999.0
2005-08-02 11:26:00,85.1,85.1,85.058,85.08,173500001.0
2005-08-02 11:27:00,85.094,85.096,85.066,85.073,107300001.0
2005-08-02 11:28:00,85.069,85.097,85.047,85.063,129100000.0
2005-08-02 11:29:00,85.092,85.11,85.076,85.086,297100001.0
2005-08-02 11:30:00,85.105,85.11,85.072,85.083,173100000.0
2005-08-02 11:31:00,85.086,85.112,85.081,85.099,137499999.0
2005-08-02 11:32:00,85.087,85.124,85.087,85.115,224399997.0
2005-08-02 11:33:00,85.083,85.109,85.073,85.103,118999999.0
2005-08-02 11:34:00,85.093,85.111,85.074,85.096,127199999.0
2005-08-02 11:35:00,85.09,85.091,85.061,85.061,261200000.0
2005-08-02 11:36:00,85.084,85.102,85.064,85.086,124400001.0
2005-08-02 11:37:00,85.078,85.106,85.062,85.091,378500001.0
2005-08-02 11:38:00,85.061,85.097,85.06,85.087,206999999.0
2005-08-02 11:39:00,85.088,85.109,85.081,85.104,178200001.0
2005-08-02 11:40:00,85.107,85.107,85.069,85.092,194300001.0
2005-08-02 11:41:00,85.104,85.111,85.058,85.058,169399999.0
2005-08-02 11:42:00,85.061,85.108,85.061,85.087,317499997.0
2005-08-02 11:43:00,85.085,85.092,85.056,85.064,149599999.0
2005-08-02 11:44:00,85.083,85.099,85.053,85.07,166100001.0
2005-08-02 11:45:00,85.101,85.125,85.078,85.108,281499998.0
2005-08-02 11:46:00,85.089,85.113,85.053,85.113,248400000.0
2005-08-02 11:47:00,85.126,85.135,85.103,85.113,145699998.0
2005-08-02 11:48:00,85.113,85.127,85.093,85.107,224399998.0
2005-08-02 11:49:00,85.085,85.12,85.085,85.108,224800001.0
2005-08-02 11:50:00,85.114,85.114,85.085,85.099,191700000.0
2005-08-02 11:51:00,85.088,85.102,85.053,85.086,281400003.0
2005-08-02 11:52:00,85.083,85.1,85.067,85.07,295900001.0
2005-08-02 11:53:00,85.088,85.111,85.08,85.105,199199999.0
2005-08-02 11:54:00,85.103,85.144,85.081,85.144,251199998.0
2005-08-02 11:55:00,85.133,85.157,85.095,85.13,206700002.0
2005-08-02 11:56:00,85.1,85.125,85.073,85.073,197099998.0
2005-08-02 11:57:00,85.108,85.139,85.1,85.135,228300002.0
2005-08-02 11:58:00,85.128,85.151,85.128,85.143,152200000.0
2005-08-02 11:59:00,85.147,85.175,85.131,85.153,260699998.0
2005-08-02 12:00:00,85.139,85.161,85.128,85.155,295600000.0
2005-08-02 12:01:00,85.118,85.169,85.103,85.169,147200000.0
2005-08-02 12:02:00,85.1,85.163,85.1,85.163,309899995.0
2005-08-02 12:03:00,85.171,85.172,85.103,85.103,176900001.0
2005-08-02 12:04:00,85.146,85.168,85.112,85.129,156000001.0
2005-08-02 12:05:00,85.143,85.168,85.132,85.166,155999998.0
2005-08-02 12:06:00,85.166,85.177,85.138,85.161,156899998.0
2005-08-02 12:07:00,85.145,85.179,85.111,85.179,283400000.0
2005-08-02 12:08:00,85.139,85.164,85.131,85.164,122200000.0
2005-08-02 12:09:00,85.147,85.184,85.141,85.184,201000000.0
2005-08-02 12:10:00,85.173,85.19,85.155,85.159,207999999.0
2005-08-02 12:11:00,85.157,85.18,85.136,85.158,158300002.0
2005-08-02 12:12:00,85.128,85.166,85.121,85.149,97800000.0
2005-08-02 12:13:00,85.129,85.162,85.126,85.153,130599999.0
2005-08-02 12:14:00,85.126,85.153,85.098,85.113,215100002.0
2005-08-02 12:15:00,85.123,85.16,85.114,85.16,178500000.0
2005-08-02 12:16:00,85.101,85.159,85.101,85.159,144000000.0
2005-08-02 12:17:00,85.162,85.162,85.112,85.123,109699999.0
2005-08-02 12:18:00,85.141,85.174,85.137,85.169,280399997.0
2005-08-02 12:19:00,85.157,85.188,85.135,85.166,150700004.0
2005-08-02 12:20:00,85.177,85.181,85.134,85.157,208500000.0
2005-08-02 12:21:00,85.16,85.173,85.144,85.144,218100000.0
2005-08-02 12:22:00,85.133,85.162,85.119,85.154,151500003.0
2005-08-02 12:23:00,85.146,85.16,85.125,85.154,192799999.0
2005-08-02 12:24:00,85.164,85.18,85.144,85.144,209199999.0
2005-08-02 12:25:00,85.158,85.164,85.125,85.13,335899997.0
2005-08-02 12:26:00,85.122,85.143,85.11,85.132,212399999.0
2005-08-02 12:27:00,85.123,85.151,85.113,85.146,97299998.0
2005-08-02 12:28:00,85.16,85.177,85.115,85.12,174600000.0
2005-08-02 12:29:00,85.156,85.177,85.137,85.16,154100001.0
2005-08-02 12:30:00,85.151,85.168,85.126,85.154,248100000.0
2005-08-02 12:31:00,85.15,85.15,85.099,85.099,100500000.0
2005-08-02 12:32:00,85.126,85.147,85.106,85.133,252799999.0
2005-08-02 12:33:00,85.091,85.137,85.087,85.137,211400000.0
2005-08-02 12:34:00,85.147,85.147,85.08,85.081,110600001.0
2005-08-02 12:35:00,85.129,85.154,85.124,85.132,207700001.0
2005-08-02 12:36:00,85.154,85.154,85.099,85.127,213800001.0
2005-08-02 12:37:00,85.136,85.169,85.125,85.169,216999998.0
2005-08-02 12:38:00,85.14,85.164,85.117,85.141,245199999.0
2005-08-02 12:39:00,85.175,85.176,85.154,85.162,151499998.0
2005-08-02 12:40:00,85.14,85.163,85.137,85.155,208100000.0
2005-08-02 12:41:00,85.171,85.173,85.145,85.145,131299999.0
2005-08-02 12:42:00,85.137,85.166,85.134,85.138,160699999.0
2005-08-02 12:43:00,85.133,85.157,85.121,85.149,331000002.0
2005-08-02 12:44:00,85.14,85.15,85.121,85.131,182799998.0
2005-08-02 12:45:00,85.16,85.181,85.132,85.162,151800001.0
2005-08-02 12:46:00,85.138,85.175,85.137,85.152,227800000.0
2005-08-02 12:47:00,85.179,85.181,85.115,85.17,242900001.0
2005-08-02 12:48:00,85.138,85.207,85.13,85.206,98199998.0
2005-08-02 12:49:00,85.179,85.193,85.156,85.164,202899999.0
2005-08-02 12:50:00,85.165,85.179,85.147,85.161,202799999.0
2005-08-02 12:51:00,85.169,85.169,85.119,85.14,188300003.0
2005-08-02 12:52:00,85.178,85.187,85.153,85.172,129300000.0
2005-08-02 12:53:00,85.165,85.2,85.162,85.185,155800000.0
2005-08-02 12:54:00,85.146,85.224,85.132,85.193,173299998.0
2005-08-02 12:55:00,85.225,85.236,85.188,85.225,99200001.0
2005-08-02 12:56:00,85.181,85.225,85.181,85.206,225199996.0
2005-08-02 12:57:00,85.188,85.214,85.163,85.163,155799999.0
2005-08-02 12:58:00,85.177,85.211,85.167,85.211,167499999.0
2005-08-02 12:59:00,85.186,85.213,85.183,85.205,316500001.0
2005-08-02 13:00:00,85.184,85.203,85.176,85.182,115100001.0
2005-08-02 13:01:00,85.177,85.203,85.175,85.2,162299998.0
2005-08-02 13:02:00,85.17,85.197,85.16,85.182,186499999.0
2005-08-02 13:03:00,85.173,85.211,85.162,85.196,260600001.0
2005-08-02 13:04:00,85.169,85.205,85.166,85.202,245600002.0
2005-08-02 13:05:00,85.193,85.193,85.159,85.165,226900001.0
2005-08-02 13:06:00,85.19,85.208,85.179,85.208,281999997.0
2005-08-02 13:07:00,85.187,85.214,85.168,85.211,137600000.0
2005-08-02 13:08:00,85.174,85.227,85.159,85.227,201500000.0
2005-08-02 13:09:00,85.233,85.254,85.191,85.227,225100001.0
2005-08-02 13:10:00,85.234,85.252,85.209,85.243,172500000.0
2005-08-02 13:11:00,85.208,85.238,85.191,85.228,242799997.0
2005-08-02 13:12:00,85.231,85.231,85.189,85.189,194900001.0
2005-08-02 13:13:00,85.232,85.232,85.179,85.188,126999998.0
2005-08-02 13:14:00,85.211,85.217,85.171,85.194,83200000.0
2005-08-02 13:15:00,85.206,85.226,85.173,85.216,267999998.0
2005-08-02 13:16:00,85.169,85.232,85.169,85.21,248999993.0
2005-08-02 13:17:00,85.205,85.235,85.189,85.218,200000002.0
2005-08-02 13:18:00,85.191,85.231,85.182,85.231,185099997.0
2005-08-02 13:19:00,85.211,85.244,85.182,85.221,149900000.0
2005-08-02 13:20:00,85.209,85.239,85.203,85.224,137699999.0
2005-08-02 13:21:00,85.209,85.235,85.192,85.234,235899997.0
2005-08-02 13:22:00,85.212,85.232,85.194,85.212,75900000.0
2005-08-02 13:23:00,85.194,85.21,85.178,85.184,121600000.0
2005-08-02 13:24:00,85.214,85.232,85.184,85.192,341099998.0
2005-08-02 13:25:00,85.179,85.213,85.178,85.213,141899998.0
2005-08-02 13:26:00,85.213,85.227,85.199,85.214,246700000.0
2005-08-02 13:27:00,85.209,85.225,85.166,85.188,295300003.0
2005-08-02 13:28:00,85.195,85.206,85.17,85.199,214900002.0
2005-08-02 13:29:00,85.161,85.201,85.161,85.195,171100000.0
2005-08-02 13:30:00,85.164,85.205,85.164,85.191,173100000.0
2005-08-02 13:31:00,85.169,85.193,85.164,85.193,232200001.0
2005-08-02 13:32:00,85.169,85.186,85.149,85.168,134999999.0
2005-08-02 13:33:00,85.157,85.158,85.12,85.127,236699993.0
2005-08-02 13:34:00,85.16,85.16,85.129,85.132,221999999.0
2005-08-02 13:35:00,85.149,85.149,85.103,85.123,137599999.0
2005-08-02 13:36:00,85.134,85.138,85.103,85.103,212100005.0
2005-08-02 13:37:00,85.122,85.157,85.104,85.126,168100000.0
2005-08-02 13:38:00,85.102,85.17,85.102,85.17,242199998.0
2005-08-02 13:39:00,85.149,85.182,85.14,85.176,184000000.0
2005-08-02 13:40:00,85.15,85.167,85.142,85.16,229799999.0
2005-08-02 13:41:00,85.14,85.167,85.14,85.16,176000001.0
2005-08-02 13:42:00,85.108,85.151,85.108,85.14,230499999.0
2005-08-02 13:43:00,85.118,85.14,85.101,85.107,166700000.0
2005-08-02 13:44:00,85.096,85.132,85.078,85.132,312400000.0
2005-08-02 13:45:00,85.128,85.135,85.096,85.114,276200001.0
2005-08-02 13:46:00,85.12,85.143,85.077,85.121,271900002.0
2005-08-02 13:47:00,85.118,85.141,85.114,85.133,163100001.0
2005-08-02 13:48:00,85.142,85.142,85.09,85.109,215399999.0
2005-08-02 13:49:00,85.111,85.176,85.101,85.142,248699999.0
2005-08-02 13:50:00,85.121,85.16,85.121,85.155,111699999.0
2005-08-02 13:51:00,85.162,85.169,85.13,85.152,171999998.0
2005-08-02 13:52:00,85.132,85.168,85.12,85.168,347499998.0
2005-08-02 13:53:00,85.182,85.182,85.142,85.155,181800004.0
2005-08-02 13:54:00,85.119,85.144,85.114,85.125,194299996.0
2005-08-02 13:55:00,85.105,85.152,85.091,85.152,347800002.0
2005-08-02 13:56:00,85.151,85.151,85.092,85.115,200899998.0
2005-08-02 13:57:00,85.101,85.127,85.099,85.115,164000000.0
2005-08-02 13:58:00,85.123,85.128,85.078,85.105,203300000.0
2005-08-02 13:59:00,85.151,85.151,85.091,85.092,203999997.0
2005-08-02 14:00:00,85.118,85.136,85.1,85.12,181799999.0
2005-08-02 14:01:00,85.116,85.139,85.09,85.125,201300001.0
2005-08-02 14:02:00,85.1,85.132,85.094,85.132,138599999.0
2005-08-02 14:03:00,85.133,85.146,85.101,85.125,127600003.0
2005-08-02 14:04:00,85.126,85.145,85.099,85.142,184299999.0
2005-08-02 14:05:00,85.135,85.16,85.109,85.136,139000000.0
2005-08-02 14:06:00,85.162,85.162,85.124,85.133,176200000.0
2005-08-02 14:07:00,85.17,85.174,85.133,85.14,215100002.0
2005-08-02 14:08:00,85.156,85.157,85.116,85.121,117600000.0
2005-08-02 14:09:00,85.127,85.148,85.097,85.105,193300003.0
2005-08-02 14:10:00,85.157,85.162,85.101,85.115,194799999.0
2005-08-02 14:11:00,85.131,85.148,85.106,85.14,182299999.0
2005-08-02 14:12:00,85.113,85.138,85.097,85.122,161999999.0
2005-08-02 14:13:00,85.11,85.147,85.105,85.14,221399995.0
2005-08-02 14:14:00,85.134,85.138,85.109,85.109,246300000.0
2005-08-02 14:15:00,85.091,85.114,85.083,85.103,318699996.0
2005-08-02 14:16:00,85.059,85.081,85.052,85.074,275899995.0
2005-08-02 14:17:00,85.062,85.081,85.042,85.068,94400000.0
2005-08-02 14:18:00,85.072,85.101,85.045,85.045,122899999.0
2005-08-02 14:19:00,85.07,85.113,85.05,85.094,223899999.0
2005-08-02 14:20:00,85.103,85.103,85.037,85.037,151299999.0
2005-08-02 14:21:00,85.067,85.067,85.033,85.044,145900000.0
2005-08-02 14:22:00,85.025,85.046,85.002,85.022,160700003.0
2005-08-02 14:23:00,85.027,85.04,85.013,85.022,203699997.0
2005-08-02 14:24:00,85.036,85.039,85.012,85.014,220200001.0
2005-08-02 14:25:00,85.012,85.046,85.012,85.046,142299999.0
2005-08-02 14:26:00,85.031,85.066,85.031,85.056,183900001.0
2005-08-02 14:27:00,85.07,85.074,85.013,85.013,186199998.0
2005-08-02 14:28:00,85.045,85.079,85.027,85.047,134599999.0
2005-08-02 14:29:00,85.071,85.071,85.021,85.046,213999997.0
2005-08-02 14:30:00,85.058,85.107,85.058,85.08,216000002.0
2005-08-02 14:31:00,85.095,85.119,85.076,85.1,211700003.0
2005-08-02 14:32:00,85.108,85.136,85.066,85.114,95600000.0
2005-08-02 14:33:00,85.142,85.152,85.114,85.14,162900002.0
2005-08-02 14:34:00,85.12,85.138,85.106,85.13,124900000.0
2005-08-02 14:35:00,85.126,85.14,85.104,85.123,74200000.0
2005-08-02 14:36:00,85.126,85.126,85.1,85.1,152699998.0
2005-08-02 14:37:00,85.079,85.127,85.076,85.127,316900001.0
2005-08-02 14:38:00,85.132,85.139,85.111,85.111,229599995.0
2005-08-02 14:39:00,85.086,85.113,85.082,85.096,273600000.0
2005-08-02 14:40:00,85.093,85.136,85.093,85.136,145800000.0
2005-08-02 14:41:00,85.122,85.167,85.104,85.167,154899997.0
2005-08-02 14:42:00,85.139,85.161,85.134,85.152,184800000.0
2005-08-02 14:43:00,85.124,85.143,85.099,85.129,196999999.0
2005-08-02 14:44:00,85.105,85.134,85.091,85.125,252399998.0
2005-08-02 14:45:00,85.117,85.137,85.096,85.123,176099999.0
2005-08-02 14:46:00,85.094,85.106,85.08,85.081,180799998.0
2005-08-02 14:47:00,85.084,85.106,85.048,85.057,128400000.0
2005-08-02 14:48:00,85.082,85.091,85.062,85.074,119399999.0
2005-08-02 14:49:00,85.07,85.099,85.061,85.099,173600000.0
2005-08-02 14:50:00,85.074,85.094,85.053,85.077,266099998.0
2005-08-02 14:51:00,85.072,85.072,84.98,84.98,197000000.0
2005-08-02 14:52:00,85.004,85.004,84.972,84.982,130400000.0
2005-08-02 14:53:00,84.991,85.017,84.982,84.998,196099999.0
2005-08-02 14:54:00,84.996,84.998,84.946,84.946,174499999.0
2005-08-02 14:55:00,84.973,85.023,84.963,85.008,277199999.0
2005-08-02 14:56:00,85.038,85.052,85.018,85.018,172900001.0
2005-08-02 14:57:00,85.031,85.056,85.021,85.049,175700000.0
2005-08-02 14:58:00,85.038,85.053,85.021,85.041,227000001.0
2005-08-02 14:59:00,85.02,85.044,85.003,85.013,216300000.0
2005-08-02 15:00:00,84.99,85.026,84.99,85.01,177499998.0
2005-08-02 15:01:00,85.01,85.068,85.003,85.036,195599999.0
2005-08-02 15:02:00,85.039,85.06,85.031,85.043,175100000.0
2005-08-02 15:03:00,85.046,85.068,85.026,85.048,144200002.0
2005-08-02 15:04:00,85.013,85.071,84.999,85.04,217399999.0
2005-08-02 15:05:00,85.077,85.104,85.062,85.085,189199999.0
2005-08-02 15:06:00,85.081,85.11,85.08,85.092,138100002.0
2005-08-02 15:07:00,85.095,85.12,85.06,85.079,199899995.0
2005-08-02 15:08:00,85.087,85.104,85.072,85.076,178700001.0
2005-08-02 15:09:00,85.076,85.076,85.02,85.028,197900001.0
2005-08-02 15:10:00,85.065,85.084,85.042,85.069,248200001.0
2005-08-02 15:11:00,85.075,85.085,85.051,85.068,133500002.0
2005-08-02 15:12:00,85.049,85.059,85.029,85.032,213799997.0
2005-08-02 15:13:00,85.08,85.086,85.05,85.052,157899997.0
2005-08-02 15:14:00,85.061,85.075,85.032,85.075,256699995.0
2005-08-02 15:15:00,85.065,85.085,85.047,85.047,85200000.0
2005-08-02 15:16:00,85.051,85.068,85.04,85.044,179199999.0
2005-08-02 15:17:00,85.024,85.067,85.012,85.034,140499998.0
2005-08-02 15:18:00,85.062,85.069,85.036,85.06,239700000.0
2005-08-02 15:19:00,85.039,85.072,85.03,85.042,183400001.0
2005-08-02 15:20:00,85.057,85.063,85.029,85.055,157499999.0
2005-08-02 15:21:00,85.066,85.085,85.054,85.057,119500000.0
2005-08-02 15:22:00,85.045,85.075,85.032,85.055,119600000.0
2005-08-02 15:23:00,85.072,85.094,85.072,85.089,185600001.0
2005-08-02 15:24:00,85.058,85.096,85.046,85.084,173999999.0
2005-08-02 15:25:00,85.064,85.094,85.049,85.072,228399999.0
2005-08-02 15:26:00,85.092,85.103,85.052,85.081,295100005.0
2005-08-02 15:27:00,85.082,85.102,85.04,85.06,153400000.0
2005-08-02 15:28:00,85.048,85.068,85.031,85.05,142000000.0
2005-08-02 15:29:00,85.076,85.108,85.051,85.108,281700001.0
2005-08-02 15:30:00,85.063,85.088,85.06,85.088,85000000.0
2005-08-02 15:31:00,85.04,85.087,85.025,85.087,137800001.0
2005-08-02 15:32:00,85.068,85.102,85.043,85.085,155600002.0
2005-08-02 15:33:00,85.089,85.106,85.063,85.087,121299998.0
2005-08-02 15:34:00,85.077,85.127,85.077,85.127,231899996.0
2005-08-02 15:35:00,85.102,85.13,85.085,85.102,258799999.0
2005-08-02 15:36:00,85.1,85.118,85.072,85.096,124900001.0
2005-08-02 15:37:00,85.134,85.134,85.082,85.089,131899999.0
2005-08-02 15:38:00,85.093,85.112,85.067,85.091,128900001.0
2005-08-02 15:39:00,85.081,85.121,85.06,85.104,153000000.0
2005-08-02 15:40:00,85.115,85.117,85.065,85.073,297600001.0
2005-08-02 15:41:00,85.081,85.12,85.08,85.095,161200000.0
2005-08-02 15:42:00,85.107,85.107,85.057,85.057,156599996.0
2005-08-02 15:43:00,85.082,85.105,85.062,85.098,289099997.0
2005-08-02 15:44:00,85.08,85.114,85.066,85.083,204700001.0
2005-08-02 15:45:00,85.084,85.101,85.041,85.086,181200001.0
2005-08-02 15:46:00,85.093,85.12,85.091,85.119,266900001.0
2005-08-02 15:47:00,85.111,85.137,85.107,85.122,186299996.0
2005-08-02 15:48:00,85.103,85.124,85.093,85.109,91900001.0
2005-08-02 15:49:00,85.109,85.123,85.074,85.085,216200000.0
2005-08-02 15:50:00,85.094,85.11,85.086,85.093,99400000.0
2005-08-02 15:51:00,85.076,85.113,85.065,85.084,324500002.0
2005-08-02 15:52:00,85.099,85.1,85.059,85.065,250399999.0
2005-08-02 15:53:00,85.062,85.065,85.044,85.047,181399998.0
2005-08-02 15:54:00,85.048,85.07,85.038,85.065,213400001.0
2005-08-02 15:55:00,85.038,85.079,85.033,85.058,208900003.0
2005-08-02 15:56:00,85.026,85.092,85.024,85.082,200500004.0
2005-08-02 15:57:00,85.064,85.078,85.044,85.06,228699995.0
2005-08-02 15:58:00,85.068,85.091,85.064,85.079,129100000.0
2005-08-02 15:59:00,85.084,85.094,85.065,85.071,168300002.0
2005-08-02 16:00:00,85.069,85.099,85.058,85.083,297800000.0
2005-08-02 16:01:00,85.075,85.103,85.06,85.075,143800002.0
2005-08-02 16:02:00,85.071,85.107,85.063,85.107,127599999.0
2005-08-02 16:03:00,85.107,85.128,85.094,85.106,121600000.0
2005-08-02 16:04:00,85.102,85.117,85.086,85.106,136800000.0
2005-08-02 16:05:00,85.081,85.131,85.076,85.121,157899997.0
2005-08-02 16:06:00,85.111,85.126,85.095,85.101,181999999.0
2005-08-02 16:07:00,85.105,85.122,85.069,85.107,174199999.0
2005-08-02 16:08:00,85.097,85.115,85.069,85.083,101700000.0
2005-08-02 16:09:00,85.084,85.108,85.068,85.086,266499997.0
2005-08-02 16:10:00,85.092,85.099,85.05,85.094,201199999.0
2005-08-02 16:11:00,85.057,85.092,85.05,85.091,134100001.0
2005-08-02 16:12:00,85.055,85.078,85.044,85.072,100100000.0
2005-08-02 16:13:00,85.081,85.095,85.062,85.089,168199999.0
2005-08-02 16:14:00,85.043,85.091,85.043,85.065,185600000.0
2005-08-02 16:15:00,85.095,85.105,85.07,85.078,234299998.0
2005-08-02 16:16:00,85.106,85.125,85.077,85.103,86299999.0
2005-08-02 16:17:00,85.103,85.152,85.06,85.152,293200000.0
2005-08-02 16:18:00,85.123,85.143,85.089,85.107,194699997.0
2005-08-02 16:19:00,85.138,85.138,85.114,85.115,155499998.0
2005-08-02 16:20:00,85.068,85.133,85.06,85.133,204000004.0
2005-08-02 16:21:00,85.145,85.15,85.109,85.129,200000000.0
2005-08-02 16:22:00,85.133,85.148,85.113,85.148,240999998.0
2005-08-02 16:23:00,85.106,85.124,85.097,85.112,166200000.0
2005-08-02 16:24:00,85.109,85.135,85.098,85.107,108599998.0
2005-08-02 16:25:00,85.102,85.118,85.065,85.103,281100000.0
2005-08-02 16:26:00,85.096,85.113,85.079,85.105,170399999.0
2005-08-02 16:27:00,85.134,85.134,85.101,85.11,204499998.0
2005-08-02 16:28:00,85.101,85.101,85.058,85.058,116399997.0
2005-08-02 16:29:00,85.07,85.149,85.07,85.149,205800004.0
2005-08-02 16:30:00,85.14,85.152,85.106,85.135,305200002.0
2005-08-02 16:31:00,85.139,85.139,85.108,85.108,149400000.0
2005-08-02 16:32:00,85.104,85.133,85.081,85.093,103500000.0
2005-08-02 16:33:00,85.105,85.122,85.096,85.109,163500002.0
2005-08-02 16:34:00,85.102,85.105,85.064,85.085,189300001.0
2005-08-02 16:35:00,85.073,85.091,85.047,85.054,123500001.0
2005-08-02 16:36:00,85.083,85.114,85.066,85.078,166100000.0
2005-08-02 16:37:00,85.098,85.098,85.035,85.037,158199999.0
2005-08-02 16:38:00,85.071,85.109,85.043,85.09,146499999.0
2005-08-02 16:39:00,85.112,85.112,85.056,85.063,236700000.0
2005-08-02 16:40:00,85.074,85.095,85.048,85.058,191700001.0
2005-08-02 16:41:00,85.067,85.097,85.054,85.087,179400001.0
2005-08-02 16:42:00,85.075,85.098,85.041,85.078,244799997.0
2005-08-02 16:43:00,85.107,85.108,85.065,85.079,118300001.0
2005-08-02 16:44:00,85.05,85.096,85.038,85.077,152500000.0
2005-08-02 16:45:00,85.101,85.101,85.053,85.071,274800000.0
2005-08-02 16:46:00,85.055,85.093,85.037,85.076,125099998.0
2005-08-02 16:47:00,85.091,85.096,85.071,85.09,282800000.0
2005-08-02 16:48:00,85.087,85.087,85.045,85.05,261799999.0
2005-08-02 16:49:00,85.054,85.073,85.009,85.009,241900001.0
2005-08-02 16:50:00,85.061,85.081,85.03,85.046,110700000.0
2005-08-02 16:51:00,85.043,85.069,85.036,85.062,172300000.0
2005-08-02 16:52:00,85.037,85.08,85.021,85.08,244099998.0
2005-08-02 16:53:00,85.053,85.092,85.039,85.059,217500001.0
2005-08-02 16:54:00,85.045,85.08,85.045,85.08,150299999.0
2005-08-02 16:55:00,85.041,85.067,85.035,85.064,223000000.0
2005-08-02 16:56:00,85.002,85.061,84.993,85.046,113500000.0
2005-08-02 16:57:00,85.071,85.095,85.036,85.078,243699995.0
2005-08-02 16:58:00,85.05,85.118,85.039,85.113,191199998.0
2005-08-02 16:59:00,85.102,85.121,85.079,85.081,177399997.0
2005-08-02 17:00:00,85.102,85.102,85.046,85.052,241100002.0
2005-08-02 17:01:00,85.075,85.085,85.042,85.042,167999998.0
2005-08-02 17:02:00,85.045,85.07,85.043,85.07,197599999.0
2005-08-02 17:03:00,85.05,85.071,85.027,85.041,267100000.0
2005-08-02 17:04:00,85.068,85.068,85.018,85.022,198800001.0
2005-08-02 17:05:00,85.072,85.09,85.034,85.077,402200004.0
2005-08-02 17:06:00,85.07,85.075,85.029,85.043,184199998.0
2005-08-02 17:07:00,85.02,85.068,85.005,85.051,156599999.0
2005-08-02 17:08:00,85.016,85.08,85.01,85.08,206500000.0
2005-08-02 17:09:00,85.019,85.061,85.019,85.044,151399998.0
2005-08-02 17:10:00,85.016,85.048,85.002,85.027,160299999.0
2005-08-02 17:11:00,85.052,85.071,85.035,85.053,267000001.0
2005-08-02 17:12:00,85.027,85.075,85.018,85.075,169400001.0
2005-08-02 17:13:00,85.06,85.077,85.04,85.054,140100001.0
2005-08-02 17:14:00,85.025,85.051,85.019,85.043,170699999.0
2005-08-02 17:15:00,85.013,85.054,85.0,85.044,172799999.0
2005-08-02 17:16:00,84.97,85.03,84.97,85.03,124400001.0
2005-08-02 17:17:00,85.036,85.059,85.023,85.059,56000000.0
2005-08-02 17:18:00,85.074,85.074,85.042,85.053,211600003.0
2005-08-02 17:19:00,85.041,85.058,85.014,85.031,200199997.0
2005-08-02 17:20:00,85.063,85.082,85.035,85.067,145600000.0
2005-08-02 17:21:00,85.07,85.076,85.027,85.027,240099998.0
2005-08-02 17:22:00,85.043,85.073,85.026,85.056,100500000.0
2005-08-02 17:23:00,85.062,85.084,85.036,85.067,224300002.0
2005-08-02 17:24:00,85.045,85.071,85.025,85.042,156799997.0
2005-08-02 17:25:00,85.044,85.099,85.038,85.099,323900001.0
2005-08-02 17:26:00,85.055,85.076,85.034,85.076,263600000.0
2005-08-02 17:27:00,85.047,85.076,85.027,85.039,194000000.0
2005-08-02 17:28:00,85.05,85.07,85.03,85.04,219299999.0
2005-08-02 17:29:00,85.064,85.099,85.064,85.086,186399999.0
2005-08-02 17:30:00,85.05,85.083,85.036,85.061,190499998.0
2005-08-02 17:31:00,85.051,85.078,85.027,85.051,154799998.0
2005-08-02 17:32:00,85.086,85.114,85.073,85.101,233200006.0
2005-08-02 17:33:00,85.077,85.098,85.053,85.092,251800000.0
2005-08-02 17:34:00,85.098,85.1,85.066,85.1,155499998.0
2005-08-02 17:35:00,85.077,85.118,85.069,85.118,319699996.0
2005-08-02 17:36:00,85.112,85.124,85.065,85.081,215000001.0
2005-08-02 17:37:00,85.07,85.13,85.063,85.127,117900000.0
2005-08-02 17:38:00,85.067,85.118,85.059,85.079,250900000.0
2005-08-02 17:39:00,85.111,85.135,85.071,85.115,206000000.0
2005-08-02 17:40:00,85.082,85.109,85.074,85.088,224199996.0
2005-08-02 17:41:00,85.09,85.106,85.062,85.1,275000001.0
2005-08-02 17:42:00,85.079,85.109,85.073,85.088,255599999.0
2005-08-02 17:43:00,85.089,85.107,85.064,85.107,229599997.0
2005-08-02 17:44:00,85.04,85.093,85.024,85.093,280100000.0
2005-08-02 17:45:00,85.066,85.106,85.066,85.095,169999998.0
2005-08-02 17:46:00,85.073,85.1,85.049,85.052,191299999.0
2005-08-02 17:47:00,85.036,85.097,85.025,85.077,174099997.0
2005-08-02 17:48:00,85.069,85.092,85.058,85.073,197499996.0
2005-08-02 17:49:00,85.077,85.077,85.03,85.049,182599998.0
2005-08-02 17:50:00,85.081,85.11,85.06,85.092,218400001.0
2005-08-02 17:51:00,85.097,85.097,85.051,85.065,233599999.0
2005-08-02 17:52:00,85.115,85.115,85.072,85.085,189500002.0
2005-08-02 17:53:00,85.122,85.122,85.07,85.088,283299999.0
2005-08-02 17:54:00,85.094,85.094,85.051,85.053,155799998.0
2005-08-02 17:55:00,85.055,85.095,85.047,85.069,190400000.0
2005-08-02 17:56:00,85.08,85.083,85.049,85.06,271000002.0
2005-08-02 17:57:00,85.067,85.079,85.024,85.042,136300000.0
2005-08-02 17:58:00,85.085,85.085,85.021,85.021,203199999.0
2005-08-02 17:59:00,85.076,85.077,85.029,85.029,154999999.0
2005-08-02 18:00:00,84.986,85.08,84.986,85.055,339600002.0
2005-08-02 18:01:00,85.078,85.085,85.02,85.044,1152800002.0
2005-08-02 18:02:00,85.078,85.092,85.027,85.065,1693100003.0
2005-08-02 18:03:00,85.12,85.14,85.09,85.11,1716400007.0
2005-08-02 18:04:00,85.053,85.085,85.024,85.061,1716400007.0
2005-08-02 18:05:00,85.068,85.106,85.043,85.067,2129999991.0
2005-08-02 18:06:00,85.059,85.11,85.041,85.084,1663699999.0
2005-08-02 18:07:00,85.069,85.127,85.069,85.105,1935799990.0
2005-08-02 18:08:00,85.13,85.18,85.11,85.18,1777199992.0
2005-08-02 18:09:00,85.129,85.158,85.116,85.131,1777199992.0
2005-08-02 18:10:00,85.122,85.16,85.105,85.126,1634499997.0
2005-08-02 18:11:00,85.136,85.14,85.086,85.112,1053199995.0
2005-08-02 18:12:00,85.128,85.179,85.105,85.161,1132500001.0
2005-08-02 18:13:00,85.133,85.165,85.112,85.128,1478699990.0
2005-08-02 18:14:00,85.12,85.173,85.105,85.161,1845199994.0
2005-08-02 18:15:00,85.166,85.166,85.108,85.147,1893899991.0
2005-08-02 18:16:00,85.144,85.171,85.105,85.144,2014599999.0
2005-08-02 18:17:00,85.135,85.175,85.125,85.15,644800002.0
2005-08-02 18:18:00,85.122,85.176,85.11,85.159,1012399993.0
2005-08-02 18:19:00,85.139,85.184,85.126,85.151,1626399994.0
2005-08-02 18:20:00,85.135,85.194,85.089,85.156,1420200005.0
2005-08-02 18:21:00,85.18,85.195,85.145,85.19,1786999979.0
2005-08-02 18:22:00,85.193,85.206,85.14,85.186,1584799984.0
2005-08-02 18:23:00,85.24,85.26,85.21,85.26,1579899997.0
2005-08-02 18:24:00,85.183,85.201,85.135,85.201,1579899997.0
2005-08-02 18:25:00,85.25,85.26,85.18,85.24,1524999982.0
2005-08-02 18:26:00,85.216,85.218,85.182,85.188,1524999982.0
2005-08-02 18:27:00,85.196,85.211,85.182,85.21,1368499994.0
2005-08-02 18:28:00,85.208,85.227,85.188,85.192,1099999994.0
2005-08-02 18:29:00,85.192,85.207,85.151,85.159,1355799992.0
2005-08-02 18:30:00,85.134,85.184,85.134,85.184,728300006.0
2005-08-02 18:31:00,85.169,85.192,85.153,85.18,1153399996.0
2005-08-02 18:32:00,85.174,85.202,85.132,85.159,1685599992.0
2005-08-02 18:33:00,85.166,85.196,85.152,85.19,1856499987.0
2005-08-02 18:34:00,85.147,85.183,85.123,85.172,1798600004.0
2005-08-02 18:35:00,85.18,85.204,85.164,85.184,1532999998.0
2005-08-02 18:36:00,85.146,85.199,85.144,85.173,1428099995.0
2005-08-02 18:37:00,85.178,85.199,85.142,85.152,1257600001.0
2005-08-02 18:38:00,85.193,85.202,85.146,85.175,699800001.0
2005-08-02 18:39:00,85.176,85.197,85.151,85.187,377799998.0
2005-08-02 18:40:00,85.195,85.208,85.155,85.189,766400001.0
2005-08-02 18:41:00,85.217,85.239,85.155,85.195,678899996.0
2005-08-02 18:42:00,85.19,85.215,85.17,85.215,755199995.0
2005-08-02 18:43:00,85.214,85.223,85.166,85.205,1562499993.0
2005-08-02 18:44:00,85.217,85.234,85.188,85.225,952299998.0
2005-08-02 18:45:00,85.233,85.246,85.176,85.204,1011699990.0
2005-08-02 18:46:00,85.234,85.262,85.181,85.237,781799998.0
2005-08-02 18:47:00,85.229,85.248,85.195,85.246,500100005.0
2005-08-02 18:48:00,85.251,85.251,85.209,85.223,804899991.0
2005-08-02 18:49:00,85.233,85.242,85.189,85.189,868299997.0
2005-08-02 18:50:00,85.218,85.233,85.184,85.215,1088900001.0
2005-08-02 18:51:00,85.194,85.226,85.179,85.21,401700000.0
2005-08-02 18:52:00,85.212,85.234,85.183,85.222,939699993.0
2005-08-02 18:53:00,85.197,85.238,85.184,85.209,932099991.0
2005-08-02 18:54:00,85.238,85.238,85.201,85.206,920999996.0
2005-08-02 18:55:00,85.225,85.249,85.189,85.22,965299999.0
2005-08-02 18:56:00,85.237,85.243,85.212,85.219,640100004.0
2005-08-02 18:57:00,85.231,85.243,85.193,85.202,407299996.0
2005-08-02 18:58:00,85.193,85.239,85.173,85.199,1196199995.0
2005-08-02 18:59:00,85.231,85.238,85.192,85.213,847200004.0
2005-08-02 19:00:00,85.205,85.246,85.194,85.216,723600000.0
2005-08-02 19:01:00,85.201,85.236,85.187,85.213,472199997.0
2005-08-02 19:02:00,85.223,85.252,85.211,85.246,251000000.0
2005-08-02 19:03:00,85.241,85.241,85.179,85.19,604200004.0
2005-08-02 19:04:00,85.209,85.228,85.188,85.199,753900004.0
2005-08-02 19:05:00,85.205,85.208,85.164,85.17,566499999.0
2005-08-02 19:06:00,85.223,85.235,85.201,85.201,469200002.0
2005-08-02 19:07:00,85.231,85.263,85.219,85.243,1293699990.0
2005-08-02 19:08:00,85.205,85.246,85.195,85.205,1000200000.0
2005-08-02 19:09:00,85.25,85.28,85.221,85.26,680199994.0
2005-08-02 19:10:00,85.225,85.269,85.212,85.238,530699999.0
2005-08-02 19:11:00,85.245,85.266,85.244,85.258,172399999.0
2005-08-02 19:12:00,85.234,85.278,85.205,85.278,385699997.0
2005-08-02 19:13:00,85.233,85.282,85.21,85.282,456200000.0
2005-08-02 19:14:00,85.252,85.283,85.239,85.262,544399998.0
2005-08-02 19:15:00,85.277,85.277,85.227,85.254,708499997.0
2005-08-02 19:16:00,85.243,85.266,85.207,85.231,436200000.0
2005-08-02 19:17:00,85.237,85.253,85.204,85.233,731800000.0
2005-08-02 19:18:00,85.237,85.253,85.209,85.22,474599999.0
2005-08-02 19:19:00,85.231,85.267,85.214,85.267,498599998.0
2005-08-02 19:20:00,85.245,85.271,85.221,85.243,401499997.0
2005-08-02 19:21:00,85.212,85.262,85.204,85.23,190200002.0
2005-08-02 19:22:00,85.211,85.238,85.141,85.161,231899999.0
2005-08-02 19:23:00,85.213,85.222,85.155,85.155,1451899993.0
2005-08-02 19:24:00,85.208,85.221,85.168,85.2,580400003.0
2005-08-02 19:25:00,85.19,85.23,85.161,85.189,979799997.0
2005-08-02 19:26:00,85.193,85.247,85.188,85.247,1488799998.0
2005-08-02 19:27:00,85.232,85.253,85.213,85.238,1236199990.0
2005-08-02 19:28:00,85.227,85.246,85.177,85.212,372599999.0
2005-08-02 19:29:00,85.217,85.242,85.185,85.224,650000000.0
2005-08-02 19:30:00,85.239,85.256,85.205,85.227,929099999.0
2005-08-02 19:31:00,85.215,85.238,85.188,85.208,576399999.0
2005-08-02 19:32:00,85.243,85.265,85.201,85.242,625300007.0
2005-08-02 19:33:00,85.253,85.277,85.214,85.25,486000000.0
2005-08-02 19:34:00,85.201,85.241,85.192,85.22,602399996.0
2005-08-02 19:35:00,85.246,85.246,85.177,85.212,698600004.0
2005-08-02 19:36:00,85.239,85.266,85.221,85.239,449400003.0
2005-08-02 19:37:00,85.215,85.248,85.21,85.248,279600002.0
2005-08-02 19:38:00,85.228,85.25,85.203,85.218,849899999.0
2005-08-02 19:39:00,85.208,85.25,85.184,85.222,773100001.0
2005-08-02 19:40:00,85.226,85.254,85.209,85.235,765699996.0
2005-08-02 19:41:00,85.217,85.252,85.192,85.229,850999999.0
2005-08-02 19:42:00,85.259,85.259,85.205,85.218,452699998.0
2005-08-02 19:43:00,85.206,85.255,85.206,85.253,380099999.0
2005-08-02 19:44:00,85.244,85.259,85.205,85.243,504299997.0
2005-08-02 19:45:00,85.207,85.243,85.186,85.202,445300000.0
2005-08-02 19:46:00,85.224,85.224,85.186,85.201,464100007.0
2005-08-02 19:47:00,85.203,85.226,85.183,85.191,251999998.0
2005-08-02 19:48:00,85.194,85.23,85.183,85.23,833899991.0
2005-08-02 19:49:00,85.21,85.235,85.172,85.188,726599999.0
2005-08-02 19:50:00,85.192,85.226,85.171,85.213,502599997.0
2005-08-02 19:51:00,85.215,85.228,85.179,85.203,321699994.0
2005-08-02 19:52:00,85.23,85.23,85.162,85.207,471800000.0
2005-08-02 19:53:00,85.197,85.222,85.178,85.196,686100004.0
2005-08-02 19:54:00,85.199,85.237,85.18,85.196,720300002.0
2005-08-02 19:55:00,85.2,85.222,85.181,85.217,241200001.0
2005-08-02 19:56:00,85.201,85.228,85.167,85.198,328499999.0
2005-08-02 19:57:00,85.204,85.219,85.174,85.192,536000001.0
2005-08-02 19:58:00,85.209,85.219,85.176,85.177,838599998.0
2005-08-02 19:59:00,85.219,85.219,85.175,85.185,752200001.0
2005-08-02 20:00:00,85.226,85.234,85.187,85.187,262400001.0
2005-08-02 20:01:00,85.178,85.237,85.175,85.229,570999993.0
2005-08-02 20:02:00,85.235,85.235,85.183,85.208,661000000.0
2005-08-02 20:03:00,85.201,85.227,85.188,85.223,357900001.0
2005-08-02 20:04:00,85.183,85.228,85.127,85.212,259399998.0
2005-08-02 20:05:00,85.186,85.231,85.179,85.231,597899996.0
2005-08-02 20:06:00,85.19,85.256,85.186,85.21,821600000.0
2005-08-02 20:07:00,85.253,85.256,85.195,85.242,646000000.0
2005-08-02 20:08:00,85.22,85.246,85.206,85.224,464299996.0
2005-08-02 20:09:00,85.238,85.256,85.219,85.235,555299998.0
2005-08-02 20:10:00,85.24,85.261,85.211,85.244,685399996.0
2005-08-02 20:11:00,85.276,85.276,85.216,85.222,745199995.0
2005-08-02 20:12:00,85.247,85.274,85.221,85.245,1565799998.0
2005-08-02 20:13:00,85.246,85.255,85.211,85.235,802999999.0
2005-08-02 20:14:00,85.24,85.26,85.198,85.233,596799997.0
2005-08-02 20:15:00,85.242,85.273,85.223,85.223,661700002.0
2005-08-02 20:16:00,85.258,85.275,85.208,85.258,747199995.0
2005-08-02 20:17:00,85.247,85.255,85.21,85.21,302600001.0
2005-08-02 20:18:00,85.186,85.268,85.186,85.268,211199999.0
2005-08-02 20:19:00,85.221,85.247,85.202,85.247,344700002.0
2005-08-02 20:20:00,85.2,85.256,85.189,85.238,670099996.0
2005-08-02 20:21:00,85.248,85.251,85.203,85.231,460099991.0
2005-08-02 20:22:00,85.25,85.268,85.236,85.255,824400002.0
2005-08-02 20:23:00,85.208,85.258,85.207,85.225,525099998.0
2005-08-02 20:24:00,85.23,85.261,85.207,85.253,401899998.0
2005-08-02 20:25:00,85.228,85.251,85.205,85.222,623899999.0
2005-08-02 20:26:00,85.231,85.246,85.206,85.244,447400000.0
2005-08-02 20:27:00,85.217,85.254,85.202,85.235,411200002.0
2005-08-02 20:28:00,85.232,85.256,85.214,85.248,1035099995.0
2005-08-02 20:29:00,85.216,85.253,85.206,85.248,1573299993.0
2005-08-02 20:30:00,85.228,85.251,85.181,85.194,1592799997.0
2005-08-02 20:31:00,85.243,85.243,85.17,85.216,1119199998.0
2005-08-02 20:32:00,85.246,85.248,85.21,85.224,878900000.0
2005-08-02 20:33:00,85.196,85.217,85.158,85.207,692700000.0
2005-08-02 20:34:00,85.228,85.277,85.219,85.219,397500001.0
2005-08-02 20:35:00,85.257,85.273,85.233,85.252,578400002.0
2005-08-02 20:36:00,85.203,85.242,85.191,85.221,556699996.0
2005-08-02 20:37:00,85.219,85.26,85.186,85.26,420900001.0
2005-08-02 20:38:00,85.245,85.271,85.218,85.253,956200006.0
2005-08-02 20:39:00,85.23,85.272,85.218,85.232,515099996.0
2005-08-02 20:40:00,85.244,85.269,85.216,85.234,1658400004.0
2005-08-02 20:41:00,85.236,85.274,85.228,85.24,1048599999.0
2005-08-02 20:42:00,85.229,85.27,85.219,85.251,1097199989.0
2005-08-02 20:43:00,85.28,85.28,85.225,85.258,795999999.0
2005-08-02 20:44:00,85.275,85.288,85.24,85.251,683200000.0
2005-08-02 20:45:00,85.275,85.275,85.225,85.236,657000005.0
2005-08-02 20:46:00,85.269,85.291,85.257,85.287,522399997.0
2005-08-02 20:47:00,85.293,85.296,85.238,85.296,994999994.0
2005-08-02 20:48:00,85.238,85.282,85.228,85.258,660900002.0
2005-08-02 20:49:00,85.262,85.283,85.232,85.283,585799988.0
2005-08-02 20:50:00,85.256,85.3,85.237,85.26,1302399990.0
2005-08-02 20:51:00,85.279,85.306,85.264,85.285,362400002.0
2005-08-02 20:52:00,85.262,85.295,85.244,85.274,324900003.0
2005-08-02 20:53:00,85.276,85.298,85.242,85.265,950600002.0
2005-08-02 20:54:00,85.222,85.283,85.222,85.28,469599996.0
2005-08-02 20:55:00,85.274,85.299,85.269,85.285,1340399994.0
2005-08-02 20:56:00,85.252,85.297,85.237,85.254,600300000.0
2005-08-02 20:57:00,85.256,85.298,85.245,85.283,696999995.0
2005-08-02 20:58:00,85.298,85.304,85.269,85.279,1318200001.0
2005-08-02 20:59:00,85.303,85.304,85.252,85.277,1157899992.0
2005-08-02 21:00:00,85.291,85.311,85.252,85.265,1058799994.0
2005-08-02 21:01:00,85.281,85.31,85.251,85.29,962200006.0
2005-08-02 21:02:00,85.297,85.314,85.274,85.297,551100002.0
2005-08-02 21:03:00,85.26,85.298,85.254,85.298,442799998.0
2005-08-02 21:04:00,85.257,85.296,85.247,85.258,427699994.0
2005-08-02 21:05:00,85.232,85.289,85.232,85.269,678400000.0
2005-08-02 21:06:00,85.289,85.302,85.248,85.252,634099999.0
2005-08-02 21:07:00,85.258,85.306,85.238,85.258,677499995.0
2005-08-02 21:08:00,85.264,85.29,85.255,85.282,823099998.0
2005-08-02 21:09:00,85.251,85.274,85.226,85.247,277200002.0
2005-08-02 21:10:00,85.22,85.263,85.197,85.226,585200002.0
2005-08-02 21:11:00,85.267,85.267,85.21,85.229,505399998.0
2005-08-02 21:12:00,85.218,85.255,85.215,85.227,333600001.0
2005-08-02 21:13:00,85.238,85.258,85.213,85.229,445200000.0
2005-08-02 21:14:00,85.255,85.255,85.202,85.214,587699993.0
2005-08-02 21:15:00,85.21,85.243,85.194,85.235,978100002.0
2005-08-02 21:16:00,85.238,85.265,85.207,85.219,993700001.0
2005-08-02 21:17:00,85.226,85.254,85.193,85.211,1065799997.0
2005-08-02 21:18:00,85.228,85.265,85.204,85.245,709700000.0
2005-08-02 21:19:00,85.226,85.259,85.222,85.233,818400003.0
2005-08-02 21:20:00,85.241,85.27,85.235,85.252,1364599996.0
2005-08-02 21:21:00,85.254,85.259,85.224,85.235,762099998.0
2005-08-02 21:22:00,85.232,85.261,85.206,85.227,967200004.0
2005-08-02 21:23:00,85.219,85.268,85.219,85.268,788299999.0
2005-08-02 21:24:00,85.234,85.267,85.204,85.215,837699993.0
2005-08-02 21:25:00,85.224,85.266,85.202,85.218,1031099990.0
2005-08-02 21:26:00,85.273,85.275,85.233,85.247,483600000.0
2005-08-02 21:27:00,85.243,85.283,85.221,85.282,396400000.0
2005-08-02 21:28:00,85.282,85.299,85.259,85.273,379799999.0
2005-08-02 21:29:00,85.301,85.32,85.265,85.288,552899996.0
2005-08-02 21:30:00,85.284,85.316,85.261,85.261,282000000.0
2005-08-02 21:31:00,85.303,85.318,85.272,85.3,256899999.0
2005-08-02 21:32:00,85.293,85.308,85.256,85.28,356299997.0
2005-08-02 21:33:00,85.281,85.311,85.259,85.294,413499997.0
2005-08-02 21:34:00,85.272,85.315,85.258,85.315,272100003.0
2005-08-02 21:35:00,85.298,85.298,85.254,85.258,459799998.0
2005-08-02 21:36:00,85.278,85.298,85.253,85.279,600700003.0
2005-08-02 21:37:00,85.25,85.277,85.223,85.251,658099995.0
2005-08-02 21:38:00,85.229,85.279,85.212,85.251,127399999.0
2005-08-02 21:39:00,85.262,85.287,85.245,85.255,293299998.0
2005-08-02 21:40:00,85.246,85.311,85.228,85.271,547200000.0
2005-08-02 21:41:00,85.287,85.287,85.238,85.248,380500001.0
2005-08-02 21:42:00,85.213,85.272,85.21,85.267,304800001.0
2005-08-02 21:43:00,85.269,85.284,85.239,85.239,352699998.0
2005-08-02 21:44:00,85.242,85.278,85.226,85.248,856499995.0
2005-08-02 21:45:00,85.285,85.29,85.254,85.267,301800000.0
2005-08-02 21:46:00,85.259,85.279,85.237,85.279,181599999.0
2005-08-02 21:47:00,85.281,85.281,85.234,85.25,489599995.0
2005-08-02 21:48:00,85.265,85.265,85.212,85.236,594300000.0
2005-08-02 21:49:00,85.257,85.268,85.207,85.22,286600002.0
2005-08-02 21:50:00,85.208,85.254,85.208,85.225,282000001.0
2005-08-02 21:51:00,85.259,85.259,85.221,85.227,302200001.0
2005-08-02 21:52:00,85.232,85.242,85.205,85.208,134599999.0
2005-08-02 21:53:00,85.218,85.238,85.19,85.229,469799994.0
2005-08-02 21:54:00,85.202,85.229,85.185,85.212,288800000.0
2005-08-02 21:55:00,85.198,85.241,85.191,85.196,268199998.0
2005-08-02 21:56:00,85.215,85.223,85.176,85.196,265099998.0
2005-08-02 21:57:00,85.194,85.23,85.173,85.187,221699998.0
2005-08-02 21:58:00,85.201,85.219,85.181,85.182,214899999.0
2005-08-02 21:59:00,85.191,85.234,85.18,85.186,456999996.0
2005-08-02 22:00:00,85.242,85.248,85.202,85.213,705000002.0
2005-08-02 22:01:00,85.218,85.243,85.193,85.233,604799995.0
2005-08-02 22:02:00,85.247,85.253,85.205,85.253,761499995.0
2005-08-02 22:03:00,85.223,85.239,85.18,85.18,430999999.0
2005-08-02 22:04:00,85.185,85.243,85.185,85.205,590000004.0
2005-08-02 22:05:00,85.226,85.244,85.199,85.221,141799999.0
2005-08-02 22:06:00,85.205,85.213,85.173,85.183,297099997.0
2005-08-02 22:07:00,85.205,85.225,85.17,85.197,263500001.0
2005-08-02 22:08:00,85.212,85.231,85.189,85.213,198199999.0
2005-08-02 22:09:00,85.217,85.238,85.192,85.22,225399999.0
2005-08-02 22:10:00,85.189,85.231,85.178,85.229,254599999.0
2005-08-02 22:11:00,85.231,85.241,85.196,85.221,442599996.0
2005-08-02 22:12:00,85.199,85.239,85.186,85.232,384499996.0
2005-08-02 22:13:00,85.196,85.233,85.179,85.195,446599996.0
2005-08-02 22:14:00,85.203,85.24,85.189,85.227,293099997.0
2005-08-02 22:15:00,85.21,85.239,85.207,85.232,202900000.0
2005-08-02 22:16:00,85.194,85.249,85.192,85.21,408100004.0
2005-08-02 22:17:00,85.22,85.243,85.196,85.238,273000001.0
2005-08-02 22:18:00,85.248,85.257,85.184,85.19,352300003.0
2005-08-02 22:19:00,85.187,85.226,85.185,85.21,336199998.0
2005-08-02 22:20:00,85.221,85.257,85.21,85.257,252300000.0
2005-08-02 22:21:00,85.27,85.27,85.22,85.228,308800000.0
2005-08-02 22:22:00,85.271,85.298,85.232,85.257,343199996.0
2005-08-02 22:23:00,85.289,85.312,85.257,85.307,494900001.0
2005-08-02 22:24:00,85.316,85.321,85.258,85.277,315200001.0
2005-08-02 22:25:00,85.248,85.291,85.241,85.241,284199999.0
2005-08-02 22:26:00,85.263,85.29,85.244,85.258,206300001.0
2005-08-02 22:27:00,85.227,85.272,85.218,85.225,603300003.0
2005-08-02 22:28:00,85.269,85.278,85.233,85.25,333300002.0
2005-08-02 22:29:00,85.238,85.294,85.234,85.294,260099999.0
2005-08-02 22:30:00,85.271,85.29,85.258,85.29,168699997.0
2005-08-02 22:31:00,85.255,85.29,85.229,85.286,639499994.0
2005-08-02 22:32:00,85.269,85.274,85.217,85.217,266199998.0
2005-08-02 22:33:00,85.28,85.288,85.23,85.236,634299998.0
2005-08-02 22:34:00,85.239,85.269,85.192,85.215,554200000.0
2005-08-02 22:35:00,85.256,85.275,85.235,85.272,285000004.0
2005-08-02 22:36:00,85.241,85.263,85.219,85.261,323300001.0
2005-08-02 22:37:00,85.256,85.263,85.192,85.239,249499997.0
2005-08-02 22:38:00,85.207,85.269,85.195,85.269,237500002.0
2005-08-02 22:39:00,85.249,85.275,85.205,85.222,310100000.0
2005-08-02 22:40:00,85.205,85.253,85.199,85.249,221900000.0
2005-08-02 22:41:00,85.229,85.259,85.206,85.253,267299999.0
2005-08-02 22:42:00,85.23,85.261,85.212,85.261,293200001.0
2005-08-02 22:43:00,85.276,85.276,85.206,85.253,171899999.0
2005-08-02 22:44:00,85.215,85.268,85.212,85.228,451499998.0
2005-08-02 22:45:00,85.262,85.265,85.215,85.228,607499994.0
2005-08-02 22:46:00,85.241,85.244,85.204,85.204,252199997.0
2005-08-02 22:47:00,85.225,85.248,85.191,85.234,258000002.0
2005-08-02 22:48:00,85.201,85.235,85.185,85.23,300199998.0
2005-08-02 22:49:00,85.208,85.25,85.197,85.24,201999998.0
2005-08-02 22:50:00,85.235,85.235,85.197,85.206,243800001.0
2005-08-02 22:51:00,85.211,85.239,85.183,85.228,291700000.0
2005-08-02 22:52:00,85.207,85.223,85.189,85.195,217800000.0
2005-08-02 22:53:00,85.203,85.234,85.161,85.234,535199996.0
2005-08-02 22:54:00,85.221,85.258,85.178,85.212,305000003.0
2005-08-02 22:55:00,85.192,85.23,85.179,85.187,233200000.0
2005-08-02 22:56:00,85.189,85.223,85.183,85.196,203400001.0
2005-08-02 22:57:00,85.188,85.236,85.179,85.214,337100001.0
2005-08-02 22:58:00,85.169,85.233,85.14,85.233,134300000.0
2005-08-02 22:59:00,85.19,85.234,85.14,85.18,619900000.0
2005-08-02 23:00:00,85.157,85.229,85.154,85.213,222100000.0
2005-08-02 23:01:00,85.169,85.238,85.164,85.231,212599999.0
2005-08-02 23:02:00,85.204,85.232,85.183,85.205,135200002.0
2005-08-02 23:03:00,85.186,85.233,85.186,85.215,164000001.0
2005-08-02 23:04:00,85.181,85.231,85.17,85.206,275500001.0
2005-08-02 23:05:00,85.178,85.224,85.177,85.215,137500000.0
2005-08-02 23:06:00,85.17,85.2,85.146,85.186,202699999.0
2005-08-02 23:07:00,85.203,85.22,85.163,85.183,182899999.0
2005-08-02 23:08:00,85.175,85.189,85.136,85.175,261300004.0
2005-08-02 23:09:00,85.205,85.208,85.137,85.137,193299999.0
2005-08-02 23:10:00,85.18,85.185,85.15,85.15,306499999.0
2005-08-02 23:11:00,85.177,85.195,85.144,85.161,164099997.0
2005-08-02 23:12:00,85.158,85.201,85.145,85.183,134799999.0
2005-08-02 23:13:00,85.177,85.205,85.154,85.162,147999997.0
2005-08-02 23:14:00,85.171,85.197,85.129,85.138,280599998.0
2005-08-02 23:15:00,85.124,85.181,85.124,85.177,181500000.0
2005-08-02 23:16:00,85.143,85.183,85.137,85.162,267699995.0
2005-08-02 23:17:00,85.134,85.195,85.134,85.179,173299999.0
2005-08-02 23:18:00,85.167,85.219,85.149,85.197,271700001.0
2005-08-02 23:19:00,85.205,85.222,85.165,85.175,203000000.0
2005-08-02 23:20:00,85.197,85.211,85.167,85.183,232399998.0
2005-08-02 23:21:00,85.209,85.249,85.19,85.22,208199998.0
2005-08-02 23:22:00,85.223,85.223,85.155,85.16,161599998.0
2005-08-02 23:23:00,85.178,85.209,85.146,85.146,182600000.0
2005-08-02 23:24:00,85.18,85.22,85.157,85.202,99900000.0
2005-08-02 23:25:00,85.207,85.207,85.167,85.176,140299999.0
2005-08-02 23:26:00,85.198,85.198,85.147,85.147,135300000.0
2005-08-02 23:27:00,85.191,85.207,85.177,85.2,201999997.0
2005-08-02 23:28:00,85.176,85.203,85.169,85.203,165300000.0
2005-08-02 23:29:00,85.209,85.224,85.186,85.201,236499998.0
2005-08-02 23:30:00,85.199,85.217,85.178,85.197,91200001.0
2005-08-02 23:31:00,85.215,85.227,85.18,85.207,179200001.0
2005-08-02 23:32:00,85.196,85.219,85.189,85.208,162400000.0
2005-08-02 23:33:00,85.228,85.228,85.177,85.204,92600000.0
2005-08-02 23:34:00,85.196,85.235,85.173,85.197,351600002.0
2005-08-02 23:35:00,85.228,85.229,85.198,85.2,144000000.0
2005-08-02 23:36:00,85.208,85.232,85.196,85.225,213700002.0
2005-08-02 23:37:00,85.23,85.247,85.206,85.24,288100002.0
2005-08-02 23:38:00,85.228,85.246,85.201,85.215,177699998.0
2005-08-02 23:39:00,85.226,85.226,85.118,85.188,191300003.0
2005-08-02 23:40:00,85.19,85.216,85.169,85.216,297299997.0
2005-08-02 23:41:00,85.166,85.2,85.151,85.166,298199997.0
2005-08-02 23:42:00,85.202,85.202,85.154,85.154,343300000.0
2005-08-02 23:43:00,85.17,85.219,85.17,85.178,159400000.0
2005-08-02 23:44:00,85.18,85.213,85.169,85.213,139700001.0
2005-08-02 23:45:00,85.179,85.208,85.164,85.176,190200000.0
2005-08-02 23:46:00,85.177,85.188,85.137,85.163,266299998.0
2005-08-02 23:47:00,85.195,85.204,85.175,85.184,143499998.0
2005-08-02 23:48:00,85.189,85.225,85.17,85.208,157699999.0
2005-08-02 23:49:00,85.185,85.213,85.161,85.191,241399998.0
2005-08-02 23:50:00,85.188,85.235,85.162,85.211,106500000.0
2005-08-02 23:51:00,85.211,85.211,85.167,85.167,152100001.0
2005-08-02 23:52:00,85.188,85.226,85.188,85.225,181699999.0
2005-08-02 23:53:00,85.207,85.225,85.176,85.208,260100001.0
2005-08-02 23:54:00,85.192,85.211,85.17,85.182,199699999.0
2005-08-02 23:55:00,85.22,85.22,85.165,85.175,178399998.0
2005-08-02 23:56:00,85.186,85.218,85.159,85.198,207000001.0
2005-08-02 23:57:00,85.195,85.212,85.18,85.192,123700000.0
2005-08-02 23:58:00,85.187,85.206,85.171,85.183,123900001.0
2005-08-02 23:59:00,85.162,85.206,85.155,85.203,174600001.0
2005-08-03 00:00:00,85.184,85.215,85.165,85.192,191900000.0
2005-08-03 00:01:00,85.211,85.211,85.164,85.182,257399999.0
2005-08-03 00:02:00,85.19,85.207,85.172,85.185,210299998.0
2005-08-03 00:03:00,85.163,85.197,85.16,85.181,159799997.0
2005-08-03 00:04:00,85.211,85.23,85.173,85.211,124199998.0
2005-08-03 00:05:00,85.163,85.225,85.162,85.217,183599999.0
2005-08-03 00:06:00,85.177,85.201,85.155,85.186,249299999.0
2005-08-03 00:07:00,85.175,85.19,85.158,85.177,257900002.0
2005-08-03 00:08:00,85.145,85.172,85.133,85.159,186400000.0
2005-08-03 00:09:00,85.15,85.171,85.127,85.163,167899998.0
2005-08-03 00:10:00,85.138,85.202,85.135,85.202,240799999.0
2005-08-03 00:11:00,85.173,85.2,85.153,85.193,235100002.0
2005-08-03 00:12:00,85.137,85.179,85.137,85.159,240200000.0
2005-08-03 00:13:00,85.171,85.193,85.156,85.18,257800000.0
2005-08-03 00:14:00,85.166,85.21,85.159,85.208,234000001.0
2005-08-03 00:15:00,85.198,85.198,85.155,85.166,90399999.0
2005-08-03 00:16:00,85.173,85.194,85.15,85.158,204799997.0
2005-08-03 00:17:00,85.148,85.188,85.134,85.161,155199996.0
2005-08-03 00:18:00,85.183,85.196,85.141,85.167,303700001.0
2005-08-03 00:19:00,85.197,85.197,85.149,85.149,235000002.0
2005-08-03 00:20:00,85.165,85.193,85.155,85.165,210199999.0
2005-08-03 00:21:00,85.167,85.188,85.151,85.183,144300001.0
2005-08-03 00:22:00,85.169,85.169,85.129,85.129,268800002.0
2005-08-03 00:23:00,85.138,85.192,85.133,85.183,453500000.0
2005-08-03 00:24:00,85.135,85.159,85.116,85.121,142100000.0
2005-08-03 00:25:00,85.145,85.17,85.131,85.152,80300000.0
2005-08-03 00:26:00,85.175,85.194,85.145,85.174,148799999.0
2005-08-03 00:27:00,85.135,85.169,85.123,85.152,185100001.0
2005-08-03 00:28:00,85.13,85.155,85.115,85.13,176500001.0
2005-08-03 00:29:00,85.125,85.163,85.121,85.139,162799998.0
2005-08-03 00:30:00,85.149,85.169,85.129,85.129,225800000.0
2005-08-03 00:31:00,85.153,85.153,85.121,85.121,179399998.0
2005-08-03 00:32:00,85.144,85.172,85.126,85.154,229600001.0
2005-08-03 00:33:00,85.128,85.155,85.115,85.115,184900002.0
2005-08-03 00:34:00,85.122,85.16,85.122,85.15,120800000.0
2005-08-03 00:35:00,85.138,85.161,85.118,85.14,119499999.0
2005-08-03 00:36:00,85.125,85.146,85.102,85.13,284500000.0
2005-08-03 00:37:00,85.148,85.148,85.104,85.113,211499997.0
2005-08-03 00:38:00,85.113,85.171,85.104,85.147,341899997.0
2005-08-03 00:39:00,85.166,85.166,85.124,85.145,148100001.0
2005-08-03 00:40:00,85.15,85.167,85.109,85.125,257100000.0
2005-08-03 00:41:00,85.135,85.159,85.119,85.124,175899999.0
2005-08-03 00:42:00,85.169,85.181,85.118,85.118,235499999.0
2005-08-03 00:43:00,85.132,85.145,85.1,85.138,166500002.0
2005-08-03 00:44:00,85.127,85.149,85.111,85.111,183299999.0
2005-08-03 00:45:00,85.149,85.152,85.112,85.112,151299999.0
2005-08-03 00:46:00,85.119,85.144,85.113,85.123,108499999.0
2005-08-03 00:47:00,85.141,85.144,85.093,85.117,119000000.0
2005-08-03 00:48:00,85.141,85.148,85.099,85.121,154800000.0
2005-08-03 00:49:00,85.156,85.173,85.119,85.149,273200000.0
2005-08-03 00:50:00,85.16,85.173,85.118,85.158,198600000.0
2005-08-03 00:51:00,85.15,85.15,85.103,85.132,260700001.0
2005-08-03 00:52:00,85.122,85.15,85.122,85.14,77299999.0
2005-08-03 00:53:00,85.127,85.182,85.127,85.182,210100000.0
2005-08-03 00:54:00,85.183,85.186,85.156,85.156,135100000.0
2005-08-03 00:55:00,85.167,85.173,85.132,85.146,200700000.0
2005-08-03 00:56:00,85.124,85.151,85.115,85.13,116000001.0
2005-08-03 00:57:00,85.168,85.191,85.164,85.186,168900003.0
2005-08-03 00:58:00,85.176,85.176,85.145,85.153,127900000.0
2005-08-03 00:59:00,85.153,85.169,85.125,85.135,171300002.0
2005-08-03 01:00:00,85.173,85.2,85.166,85.195,266599997.0
2005-08-03 01:01:00,85.208,85.208,85.16,85.172,137999999.0
2005-08-03 01:02:00,85.189,85.222,85.189,85.203,230599998.0
2005-08-03 01:03:00,85.15,85.177,85.138,85.177,106799998.0
2005-08-03 01:04:00,85.153,85.176,85.146,85.176,194500001.0
2005-08-03 01:05:00,85.161,85.183,85.145,85.167,166900001.0
2005-08-03 01:06:00,85.187,85.187,85.151,85.164,138500000.0
2005-08-03 01:07:00,85.152,85.158,85.13,85.158,132899998.0
2005-08-03 01:08:00,85.118,85.16,85.103,85.138,215300001.0
2005-08-03 01:09:00,85.145,85.166,85.132,85.139,285299997.0
2005-08-03 01:10:00,85.135,85.156,85.125,85.14,155699998.0
2005-08-03 01:11:00,85.139,85.149,85.106,85.107,142300001.0
2005-08-03 01:12:00,85.158,85.17,85.136,85.155,186099998.0
2005-08-03 01:13:00,85.157,85.173,85.152,85.166,207400000.0
2005-08-03 01:14:00,85.124,85.148,85.104,85.116,238100001.0
2005-08-03 01:15:00,85.135,85.17,85.135,85.163,234599997.0
2005-08-03 01:16:00,85.169,85.169,85.126,85.144,138800000.0
2005-08-03 01:17:00,85.157,85.175,85.125,85.138,276200005.0
2005-08-03 01:18:00,85.132,85.167,85.119,85.141,225399996.0
2005-08-03 01:19:00,85.158,85.173,85.11,85.167,284700000.0
2005-08-03 01:20:00,85.116,85.162,85.103,85.162,242300002.0
2005-08-03 01:21:00,85.177,85.177,85.12,85.136,144200001.0
2005-08-03 01:22:00,85.159,85.167,85.119,85.13,138700000.0
2005-08-03 01:23:00,85.117,85.174,85.115,85.172,228600000.0
2005-08-03 01:24:00,85.155,85.165,85.121,85.156,200699997.0
2005-08-03 01:25:00,85.166,85.183,85.141,85.18,226200000.0
2005-08-03 01:26:00,85.18,85.188,85.152,85.152,243699997.0
2005-08-03 01:27:00,85.206,85.227,85.189,85.222,237299999.0
2005-08-03 01:28:00,85.17,85.268,85.16,85.238,254999995.0
2005-08-03 01:29:00,85.242,85.247,85.202,85.202,181900001.0
2005-08-03 01:30:00,85.221,85.242,85.194,85.225,241500000.0
2005-08-03 01:31:00,85.195,85.221,85.177,85.205,441499996.0
2005-08-03 01:32:00,85.204,85.235,85.183,85.225,204799997.0
2005-08-03 01:33:00,85.205,85.224,85.184,85.22,156899998.0
2005-08-03 01:34:00,85.148,85.218,85.136,85.192,139700000.0
2005-08-03 01:35:00,85.244,85.245,85.192,85.192,143500001.0
2005-08-03 01:36:00,85.188,85.223,85.175,85.178,176300001.0
2005-08-03 01:37:00,85.215,85.258,85.197,85.242,133399999.0
2005-08-03 01:38:00,85.227,85.244,85.187,85.187,204600000.0
2005-08-03 01:39:00,85.229,85.257,85.193,85.21,87900001.0
2005-08-03 01:40:00,85.213,85.242,85.199,85.236,198899999.0
2005-08-03 01:41:00,85.241,85.254,85.223,85.234,111799999.0
2005-08-03 01:42:00,85.252,85.261,85.225,85.225,189600000.0
2005-08-03 01:43:00,85.262,85.27,85.235,85.257,227199996.0
2005-08-03 01:44:00,85.271,85.308,85.24,85.277,188100001.0
2005-08-03 01:45:00,85.296,85.296,85.225,85.225,139200000.0
2005-08-03 01:46:00,85.273,85.291,85.266,85.27,154900001.0
2005-08-03 01:47:00,85.267,85.3,85.25,85.3,235899998.0
2005-08-03 01:48:00,85.292,85.303,85.26,85.282,139200000.0
2005-08-03 01:49:00,85.28,85.299,85.244,85.255,244299996.0
2005-08-03 01:50:00,85.247,85.292,85.242,85.292,161499998.0
2005-08-03 01:51:00,85.301,85.301,85.268,85.271,306100001.0
2005-08-03 01:52:00,85.24,85.297,85.224,85.273,325299998.0
2005-08-03 01:53:00,85.283,85.304,85.276,85.297,225499999.0
2005-08-03 01:54:00,85.245,85.292,85.239,85.292,151300001.0
2005-08-03 01:55:00,85.296,85.307,85.273,85.294,244600001.0
2005-08-03 01:56:00,85.251,85.281,85.251,85.281,142799999.0
2005-08-03 01:57:00,85.301,85.303,85.273,85.273,231999997.0
2005-08-03 01:58:00,85.263,85.272,85.233,85.25,154399999.0
2005-08-03 01:59:00,85.256,85.28,85.218,85.28,371199996.0
2005-08-03 02:00:00,85.308,85.351,85.303,85.335,64100000.0
2005-08-03 02:01:00,85.352,85.352,85.298,85.303,352400001.0
2005-08-03 02:02:00,85.321,85.321,85.291,85.291,142500000.0
2005-08-03 02:03:00,85.317,85.353,85.317,85.326,159300001.0
2005-08-03 02:04:00,85.312,85.312,85.271,85.276,238099999.0
2005-08-03 02:05:00,85.312,85.328,85.299,85.309,278299996.0
2005-08-03 02:06:00,85.237,85.286,85.236,85.286,103400000.0
2005-08-03 02:07:00,85.279,85.302,85.248,85.255,305299998.0
2005-08-03 02:08:00,85.285,85.299,85.264,85.272,167500000.0
2005-08-03 02:09:00,85.278,85.283,85.255,85.283,191599997.0
2005-08-03 02:10:00,85.26,85.311,85.245,85.295,177800002.0
2005-08-03 02:11:00,85.288,85.307,85.267,85.302,277999998.0
2005-08-03 02:12:00,85.295,85.295,85.251,85.251,228999996.0
2005-08-03 02:13:00,85.254,85.3,85.254,85.3,103600000.0
2005-08-03 02:14:00,85.261,85.31,85.256,85.288,256900001.0
2005-08-03 02:15:00,85.285,85.307,85.243,85.307,292699996.0
2005-08-03 02:16:00,85.305,85.331,85.301,85.322,196100003.0
2005-08-03 02:17:00,85.318,85.343,85.279,85.296,231999993.0
2005-08-03 02:18:00,85.302,85.319,85.251,85.287,209900000.0
2005-08-03 02:19:00,85.291,85.313,85.284,85.306,263399994.0
2005-08-03 02:20:00,85.307,85.324,85.28,85.32,264999999.0
2005-08-03 02:21:00,85.307,85.322,85.278,85.3,257099996.0
2005-08-03 02:22:00,85.292,85.299,85.259,85.271,139199998.0
2005-08-03 02:23:00,85.285,85.301,85.274,85.295,214099995.0
2005-08-03 02:24:00,85.285,85.291,85.249,85.267,239499999.0
2005-08-03 02:25:00,85.254,85.282,85.232,85.258,159599999.0
2005-08-03 02:26:00,85.261,85.275,85.243,85.264,257600002.0
2005-08-03 02:27:00,85.249,85.262,85.191,85.205,268799999.0
2005-08-03 02:28:00,85.255,85.286,85.254,85.285,168600001.0
2005-08-03 02:29:00,85.274,85.274,85.219,85.244,223699999.0
2005-08-03 02:30:00,85.254,85.27,85.22,85.252,234000003.0
2005-08-03 02:31:00,85.254,85.29,85.241,85.271,173500000.0
2005-08-03 02:32:00,85.267,85.292,85.257,85.268,174299998.0
2005-08-03 02:33:00,85.272,85.277,85.234,85.256,191200003.0
2005-08-03 02:34:00,85.26,85.276,85.252,85.256,238799997.0
2005-08-03 02:35:00,85.268,85.277,85.244,85.244,107500000.0
2005-08-03 02:36:00,85.232,85.265,85.214,85.262,171900000.0
2005-08-03 02:37:00,85.221,85.255,85.209,85.225,192100003.0
2005-08-03 02:38:00,85.255,85.271,85.218,85.24,233800000.0
2005-08-03 02:39:00,85.237,85.25,85.187,85.187,223299999.0
2005-08-03 02:40:00,85.23,85.243,85.216,85.242,216600001.0
2005-08-03 02:41:00,85.247,85.25,85.218,85.225,106400000.0
2005-08-03 02:42:00,85.222,85.273,85.22,85.242,192000002.0
2005-08-03 02:43:00,85.226,85.258,85.188,85.258,383300003.0
2005-08-03 02:44:00,85.285,85.285,85.216,85.216,126100001.0
2005-08-03 02:45:00,85.224,85.261,85.224,85.246,245699999.0
2005-08-03 02:46:00,85.27,85.27,85.229,85.243,111300000.0
2005-08-03 02:47:00,85.252,85.272,85.23,85.252,214800000.0
2005-08-03 02:48:00,85.252,85.275,85.235,85.248,253599999.0
2005-08-03 02:49:00,85.287,85.292,85.24,85.252,243400000.0
2005-08-03 02:50:00,85.235,85.284,85.227,85.258,313100001.0
2005-08-03 02:51:00,85.261,85.269,85.228,85.234,229700001.0
2005-08-03 02:52:00,85.259,85.269,85.229,85.233,194999997.0
2005-08-03 02:53:00,85.246,85.263,85.22,85.257,216699997.0
2005-08-03 02:54:00,85.265,85.282,85.242,85.242,234700000.0
2005-08-03 02:55:00,85.265,85.3,85.252,85.267,161499998.0
2005-08-03 02:56:00,85.234,85.284,85.233,85.254,218200000.0
2005-08-03 02:57:00,85.251,85.275,85.232,85.26,333899996.0
2005-08-03 02:58:00,85.265,85.28,85.231,85.256,173599999.0
2005-08-03 02:59:00,85.271,85.29,85.246,85.29,244700006.0
2005-08-03 03:00:00,85.242,85.29,85.242,85.276,230999999.0
2005-08-03 03:01:00,85.248,85.268,85.219,85.244,200299999.0
2005-08-03 03:02:00,85.221,85.282,85.213,85.26,261899998.0
2005-08-03 03:03:00,85.208,85.261,85.195,85.232,229900002.0
2005-08-03 03:04:00,85.26,85.269,85.21,85.233,185900001.0
2005-08-03 03:05:00,85.248,85.248,85.215,85.236,181300001.0
2005-08-03 03:06:00,85.205,85.261,85.188,85.222,201799999.0
2005-08-03 03:07:00,85.237,85.264,85.207,85.207,165600001.0
2005-08-03 03:08:00,85.208,85.273,85.206,85.255,250499996.0
2005-08-03 03:09:00,85.215,85.258,85.2,85.214,192100000.0
2005-08-03 03:10:00,85.217,85.256,85.203,85.222,204900000.0
2005-08-03 03:11:00,85.223,85.255,85.215,85.238,187299998.0
2005-08-03 03:12:00,85.245,85.254,85.204,85.24,320200002.0
2005-08-03 03:13:00,85.182,85.279,85.182,85.279,170699999.0
2005-08-03 03:14:00,85.228,85.278,85.207,85.251,228000001.0
2005-08-03 03:15:00,85.222,85.25,85.188,85.207,161900003.0
2005-08-03 03:16:00,85.212,85.266,85.212,85.261,125300000.0
2005-08-03 03:17:00,85.245,85.265,85.228,85.228,199700001.0
2005-08-03 03:18:00,85.257,85.27,85.233,85.24,214700002.0
2005-08-03 03:19:00,85.246,85.278,85.232,85.236,144100000.0
2005-08-03 03:20:00,85.264,85.28,85.237,85.258,238799998.0
2005-08-03 03:21:00,85.292,85.299,85.257,85.266,192099998.0
2005-08-03 03:22:00,85.305,85.334,85.287,85.32,280099997.0
2005-08-03 03:23:00,85.317,85.329,85.273,85.287,129099999.0
2005-08-03 03:24:00,85.277,85.31,85.276,85.301,225100001.0
2005-08-03 03:25:00,85.297,85.319,85.268,85.298,217300003.0
2005-08-03 03:26:00,85.267,85.315,85.261,85.303,151300000.0
2005-08-03 03:27:00,85.272,85.32,85.268,85.28,192500001.0
2005-08-03 03:28:00,85.269,85.3,85.253,85.253,227500001.0
2005-08-03 03:29:00,85.263,85.294,85.232,85.232,228900001.0
2005-08-03 03:30:00,85.278,85.321,85.258,85.293,272699996.0
2005-08-03 03:31:00,85.319,85.354,85.296,85.313,196600000.0
2005-08-03 03:32:00,85.287,85.325,85.267,85.278,219400001.0
2005-08-03 03:33:00,85.234,85.307,85.234,85.269,325199998.0
2005-08-03 03:34:00,85.261,85.297,85.238,85.284,209799999.0
2005-08-03 03:35:00,85.264,85.293,85.231,85.262,232800000.0
2005-08-03 03:36:00,85.255,85.265,85.213,85.224,242300002.0
2005-08-03 03:37:00,85.247,85.265,85.177,85.223,137500000.0
2005-08-03 03:38:00,85.208,85.241,85.189,85.241,255399998.0
2005-08-03 03:39:00,85.239,85.27,85.199,85.217,227099999.0
2005-08-03 03:40:00,85.213,85.246,85.199,85.219,305900002.0
2005-08-03 03:41:00,85.264,85.267,85.244,85.244,192499995.0
2005-08-03 03:42:00,85.252,85.264,85.225,85.239,286699999.0
2005-08-03 03:43:00,85.227,85.27,85.206,85.208,186699999.0
2005-08-03 03:44:00,85.251,85.271,85.228,85.234,303099997.0
2005-08-03 03:45:00,85.24,85.267,85.228,85.261,150600000.0
2005-08-03 03:46:00,85.268,85.268,85.217,85.233,234000003.0
2005-08-03 03:47:00,85.242,85.264,85.221,85.241,247400000.0
2005-08-03 03:48:00,85.253,85.253,85.193,85.212,176100002.0
2005-08-03 03:49:00,85.233,85.254,85.204,85.247,163300001.0
2005-08-03 03:50:00,85.213,85.242,85.188,85.242,241399998.0
2005-08-03 03:51:00,85.231,85.249,85.191,85.234,171699999.0
2005-08-03 03:52:00,85.209,85.251,85.203,85.251,107800000.0
2005-08-03 03:53:00,85.251,85.267,85.205,85.205,142600001.0
2005-08-03 03:54:00,85.271,85.273,85.251,85.254,141800000.0
2005-08-03 03:55:00,85.264,85.287,85.243,85.268,97199998.0
2005-08-03 03:56:00,85.283,85.303,85.252,85.289,285800001.0
2005-08-03 03:57:00,85.266,85.288,85.242,85.242,126800001.0
2005-08-03 03:58:00,85.277,85.277,85.246,85.268,229000000.0
2005-08-03 03:59:00,85.259,85.293,85.234,85.293,161399999.0
2005-08-03 04:00:00,85.279,85.301,85.221,85.277,193000000.0
2005-08-03 04:01:00,85.308,85.313,85.285,85.285,105299999.0
2005-08-03 04:02:00,85.31,85.363,85.31,85.335,126100000.0
2005-08-03 04:03:00,85.327,85.361,85.321,85.361,97600002.0
2005-08-03 04:04:00,85.361,85.374,85.337,85.353,148000001.0
2005-08-03 04:05:00,85.355,85.359,85.316,85.34,137499999.0
2005-08-03 04:06:00,85.298,85.331,85.283,85.301,169199998.0
2005-08-03 04:07:00,85.333,85.343,85.299,85.343,239800002.0
2005-08-03 04:08:00,85.341,85.341,85.298,85.298,158300003.0
2005-08-03 04:09:00,85.312,85.328,85.293,85.308,92000002.0
2005-08-03 04:10:00,85.292,85.313,85.263,85.289,164399997.0
2005-08-03 04:11:00,85.316,85.343,85.302,85.308,127999999.0
2005-08-03 04:12:00,85.344,85.356,85.328,85.328,327399996.0
2005-08-03 04:13:00,85.32,85.337,85.301,85.319,232799999.0
2005-08-03 04:14:00,85.306,85.32,85.289,85.3,185800003.0
2005-08-03 04:15:00,85.296,85.327,85.278,85.297,179400001.0
2005-08-03 04:16:00,85.309,85.329,85.299,85.316,258400002.0
2005-08-03 04:17:00,85.288,85.32,85.285,85.32,157100000.0
2005-08-03 04:18:00,85.282,85.302,85.261,85.293,226200000.0
2005-08-03 04:19:00,85.291,85.316,85.291,85.295,219799998.0
2005-08-03 04:20:00,85.293,85.305,85.269,85.28,233299999.0
2005-08-03 04:21:00,85.288,85.311,85.274,85.301,153900002.0
2005-08-03 04:22:00,85.308,85.335,85.293,85.31,204099995.0
2005-08-03 04:23:00,85.321,85.321,85.289,85.292,141400001.0
2005-08-03 04:24:00,85.253,85.322,85.253,85.322,143600003.0
2005-08-03 04:25:00,85.295,85.316,85.272,85.298,160900000.0
2005-08-03 04:26:00,85.297,85.315,85.267,85.29,243099998.0
2005-08-03 04:27:00,85.268,85.306,85.247,85.287,112499998.0
2005-08-03 04:28:00,85.257,85.309,85.252,85.309,214699997.0
2005-08-03 04:29:00,85.268,85.302,85.258,85.302,187799997.0
2005-08-03 04:30:00,85.27,85.315,85.256,85.315,202199999.0
2005-08-03 04:31:00,85.297,85.325,85.275,85.325,220699998.0
2005-08-03 04:32:00,85.31,85.33,85.293,85.323,120299999.0
2005-08-03 04:33:00,85.282,85.33,85.282,85.322,253200001.0
2005-08-03 04:34:00,85.294,85.326,85.294,85.32,227600000.0
2005-08-03 04:35:00,85.33,85.352,85.328,85.332,120100000.0
2005-08-03 04:36:00,85.339,85.353,85.323,85.326,93000001.0
2005-08-03 04:37:00,85.325,85.355,85.309,85.327,121700002.0
2005-08-03 04:38:00,85.328,85.339,85.301,85.312,169800001.0
2005-08-03 04:39:00,85.285,85.324,85.28,85.286,200800001.0
2005-08-03 04:40:00,85.274,85.329,85.273,85.329,145500000.0
2005-08-03 04:41:00,85.328,85.342,85.317,85.33,288600000.0
2005-08-03 04:42:00,85.321,85.33,85.29,85.313,146300000.0
2005-08-03 04:43:00,85.305,85.332,85.301,85.332,122300001.0
2005-08-03 04:44:00,85.324,85.346,85.302,85.31,192100005.0
2005-08-03 04:45:00,85.29,85.29,85.25,85.267,167799999.0
2005-08-03 04:46:00,85.278,85.282,85.249,85.263,272400001.0
2005-08-03 04:47:00,85.257,85.276,85.247,85.263,218400004.0
2005-08-03 04:48:00,85.242,85.272,85.242,85.272,154899999.0
2005-08-03 04:49:00,85.275,85.285,85.238,85.242,107500001.0
2005-08-03 04:50:00,85.261,85.261,85.213,85.216,217799998.0
2005-08-03 04:51:00,85.262,85.267,85.227,85.228,254799998.0
2005-08-03 04:52:00,85.282,85.282,85.229,85.235,170499999.0
2005-08-03 04:53:00,85.243,85.28,85.227,85.241,242100001.0
2005-08-03 04:54:00,85.264,85.273,85.212,85.224,337299997.0
2005-08-03 04:55:00,85.26,85.26,85.218,85.218,114300000.0
2005-08-03 04:56:00,85.25,85.285,85.244,85.262,175900002.0
2005-08-03 04:57:00,85.273,85.284,85.234,85.264,142800000.0
2005-08-03 04:58:00,85.264,85.301,85.263,85.269,144999998.0
2005-08-03 04:59:00,85.252,85.278,85.229,85.243,110000000.0
2005-08-03 05:00:00,85.295,85.296,85.269,85.283,190099998.0
2005-08-03 05:01:00,85.258,85.294,85.256,85.268,169200000.0
2005-08-03 05:02:00,85.248,85.3,85.234,85.281,253000001.0
2005-08-03 05:03:00,85.24,85.291,85.24,85.291,165500003.0
2005-08-03 05:04:00,85.258,85.281,85.236,85.265,298199998.0
2005-08-03 05:05:00,85.248,85.283,85.219,85.283,129699999.0
2005-08-03 05:06:00,85.261,85.284,85.243,85.253,153900000.0
2005-08-03 05:07:00,85.263,85.288,85.251,85.263,179499997.0
2005-08-03 05:08:00,85.296,85.329,85.296,85.322,165600000.0
2005-08-03 05:09:00,85.285,85.315,85.271,85.287,186799999.0
2005-08-03 05:10:00,85.264,85.284,85.254,85.278,171599997.0
2005-08-03 05:11:00,85.256,85.283,85.207,85.207,303500000.0
2005-08-03 05:12:00,85.241,85.29,85.215,85.266,120499999.0
2005-08-03 05:13:00,85.241,85.282,85.238,85.277,153299999.0
2005-08-03 05:14:00,85.271,85.294,85.238,85.288,274599998.0
2005-08-03 05:15:00,85.291,85.291,85.234,85.239,267599998.0
2005-08-03 05:16:00,85.218,85.274,85.218,85.274,231999999.0
2005-08-03 05:17:00,85.22,85.279,85.204,85.264,183800001.0
2005-08-03 05:18:00,85.27,85.278,85.225,85.225,171599998.0
2005-08-03 05:19:00,85.261,85.282,85.253,85.281,54400000.0
2005-08-03 05:20:00,85.28,85.283,85.234,85.235,162400001.0
2005-08-03 05:21:00,85.233,85.276,85.233,85.263,196999998.0
2005-08-03 05:22:00,85.254,85.286,85.235,85.286,260199999.0
2005-08-03 05:23:00,85.28,85.28,85.235,85.235,98700000.0
2005-08-03 05:24:00,85.271,85.299,85.263,85.277,136699998.0
2005-08-03 05:25:00,85.297,85.315,85.282,85.297,155199998.0
2005-08-03 05:26:00,85.27,85.285,85.244,85.244,138700001.0
2005-08-03 05:27:00,85.217,85.3,85.217,85.292,178299999.0
2005-08-03 05:28:00,85.267,85.282,85.219,85.248,209399998.0
2005-08-03 05:29:00,85.279,85.279,85.229,85.231,169700002.0
2005-08-03 05:30:00,85.274,85.291,85.23,85.245,205600000.0
2005-08-03 05:31:00,85.25,85.298,85.238,85.265,250799998.0
2005-08-03 05:32:00,85.244,85.273,85.231,85.25,186299998.0
2005-08-03 05:33:00,85.251,85.264,85.232,85.249,233900002.0
2005-08-03 05:34:00,85.224,85.254,85.215,85.241,143500000.0
2005-08-03 05:35:00,85.236,85.258,85.196,85.205,150799998.0
2005-08-03 05:36:00,85.19,85.254,85.185,85.227,243300000.0
2005-08-03 05:37:00,85.271,85.283,85.241,85.241,148699999.0
2005-08-03 05:38:00,85.268,85.28,85.229,85.277,300400003.0
2005-08-03 05:39:00,85.25,85.269,85.231,85.24,137100000.0
2005-08-03 05:40:00,85.255,85.305,85.225,85.305,197099997.0
2005-08-03 05:41:00,85.325,85.325,85.277,85.277,205899998.0
2005-08-03 05:42:00,85.247,85.272,85.227,85.25,130600001.0
2005-08-03 05:43:00,85.284,85.287,85.246,85.246,213900000.0
2005-08-03 05:44:00,85.273,85.286,85.246,85.263,165699997.0
2005-08-03 05:45:00,85.28,85.333,85.28,85.333,141800001.0
2005-08-03 05:46:00,85.282,85.311,85.269,85.276,167500000.0
2005-08-03 05:47:00,85.284,85.32,85.274,85.318,224400001.0
2005-08-03 05:48:00,85.303,85.315,85.277,85.296,156199998.0
2005-08-03 05:49:00,85.306,85.313,85.285,85.292,316100001.0
2005-08-03 05:50:00,85.318,85.339,85.294,85.321,164300002.0
2005-08-03 05:51:00,85.309,85.349,85.305,85.335,149300000.0
2005-08-03 05:52:00,85.338,85.354,85.319,85.337,180700000.0
2005-08-03 05:53:00,85.345,85.367,85.312,85.341,211700000.0
2005-08-03 05:54:00,85.336,85.363,85.323,85.343,185799999.0
2005-08-03 05:55:00,85.344,85.363,85.316,85.337,226799999.0
2005-08-03 05:56:00,85.337,85.362,85.332,85.342,61900000.0
2005-08-03 05:57:00,85.346,85.362,85.314,85.337,141900000.0
2005-08-03 05:58:00,85.345,85.345,85.315,85.331,152099996.0
2005-08-03 05:59:00,85.335,85.341,85.307,85.32,161800000.0
2005-08-03 06:00:00,85.292,85.335,85.276,85.29,185699999.0
2005-08-03 06:01:00,85.351,85.351,85.31,85.319,195500000.0
2005-08-03 06:02:00,85.329,85.329,85.295,85.295,154499999.0
2005-08-03 06:03:00,85.306,85.347,85.302,85.347,205700000.0
2005-08-03 06:04:00,85.314,85.351,85.29,85.333,272699997.0
2005-08-03 06:05:00,85.362,85.362,85.325,85.334,141900002.0
2005-08-03 06:06:00,85.303,85.341,85.291,85.302,197099997.0
2005-08-03 06:07:00,85.298,85.317,85.281,85.317,205200000.0
2005-08-03 06:08:00,85.296,85.314,85.273,85.314,232799998.0
2005-08-03 06:09:00,85.299,85.336,85.275,85.315,208399999.0
2005-08-03 06:10:00,85.319,85.338,85.292,85.296,209399999.0
2005-08-03 06:11:00,85.302,85.323,85.282,85.307,137500001.0
2005-08-03 06:12:00,85.32,85.325,85.287,85.309,143600001.0
2005-08-03 06:13:00,85.312,85.328,85.282,85.306,114100000.0
2005-08-03 06:14:00,85.319,85.319,85.264,85.264,255200002.0
2005-08-03 06:15:00,85.321,85.328,85.287,85.309,198599998.0
2005-08-03 06:16:00,85.303,85.333,85.292,85.313,198200002.0
2005-08-03 06:17:00,85.325,85.325,85.296,85.325,210200002.0
2005-08-03 06:18:00,85.293,85.311,85.272,85.29,155799999.0
2005-08-03 06:19:00,85.32,85.32,85.291,85.294,141300001.0
2005-08-03 06:20:00,85.282,85.339,85.272,85.313,116299999.0
2005-08-03 06:21:00,85.352,85.364,85.298,85.298,109700000.0
2005-08-03 06:22:00,85.316,85.336,85.295,85.328,317899996.0
2005-08-03 06:23:00,85.306,85.339,85.301,85.337,177899997.0
2005-08-03 06:24:00,85.288,85.34,85.288,85.34,196000000.0
2005-08-03 06:25:00,85.345,85.345,85.303,85.32,217999998.0
2005-08-03 06:26:00,85.329,85.348,85.312,85.348,185600001.0
2005-08-03 06:27:00,85.348,85.355,85.323,85.323,142500001.0
2005-08-03 06:28:00,85.325,85.352,85.311,85.315,199500001.0
2005-08-03 06:29:00,85.342,85.342,85.286,85.312,156900001.0
2005-08-03 06:30:00,85.307,85.33,85.291,85.313,92500000.0
2005-08-03 06:31:00,85.314,85.338,85.302,85.31,130900001.0
2005-08-03 06:32:00,85.329,85.339,85.302,85.323,145699999.0
2005-08-03 06:33:00,85.337,85.342,85.294,85.316,209099998.0
2005-08-03 06:34:00,85.325,85.345,85.306,85.325,124800001.0
2005-08-03 06:35:00,85.33,85.343,85.301,85.321,260400001.0
2005-08-03 06:36:00,85.335,85.348,85.311,85.32,182699999.0
2005-08-03 06:37:00,85.332,85.345,85.304,85.304,205899999.0
2005-08-03 06:38:00,85.33,85.355,85.299,85.333,281800001.0
2005-08-03 06:39:00,85.343,85.351,85.319,85.332,143299999.0
2005-08-03 06:40:00,85.335,85.347,85.317,85.317,245299999.0
2005-08-03 06:41:00,85.341,85.346,85.32,85.329,173299997.0
2005-08-03 06:42:00,85.29,85.33,85.287,85.325,193600000.0
2005-08-03 06:43:00,85.341,85.341,85.293,85.31,226300003.0
2005-08-03 06:44:00,85.321,85.343,85.301,85.312,114200000.0
2005-08-03 06:45:00,85.324,85.324,85.301,85.301,123400002.0
2005-08-03 06:46:00,85.309,85.319,85.283,85.299,218599999.0
2005-08-03 06:47:00,85.286,85.322,85.284,85.295,119800001.0
2005-08-03 06:48:00,85.325,85.329,85.285,85.287,154700000.0
2005-08-03 06:49:00,85.322,85.35,85.296,85.328,170600000.0
2005-08-03 06:50:00,85.321,85.352,85.314,85.346,263299998.0
2005-08-03 06:51:00,85.355,85.355,85.322,85.322,269500001.0
2005-08-03 06:52:00,85.332,85.366,85.325,85.347,170400001.0
2005-08-03 06:53:00,85.348,85.354,85.302,85.331,233099998.0
2005-08-03 06:54:00,85.362,85.364,85.332,85.342,223099999.0
2005-08-03 06:55:00,85.35,85.357,85.313,85.328,225699999.0
2005-08-03 06:56:00,85.345,85.374,85.333,85.346,223699997.0
2005-08-03 06:57:00,85.332,85.34,85.31,85.334,252299999.0
2005-08-03 06:58:00,85.31,85.351,85.31,85.345,139499998.0
2005-08-03 06:59:00,85.343,85.361,85.312,85.346,92500000.0
2005-08-03 07:00:00,85.35,85.358,85.299,85.309,186000003.0
2005-08-03 07:01:00,85.3,85.326,85.286,85.306,131500001.0
2005-08-03 07:02:00,85.293,85.334,85.283,85.31,322099994.0
2005-08-03 07:03:00,85.311,85.331,85.282,85.282,216400001.0
2005-08-03 07:04:00,85.308,85.345,85.299,85.343,190500001.0
2005-08-03 07:05:00,85.35,85.364,85.311,85.335,200699998.0
2005-08-03 07:06:00,85.353,85.374,85.339,85.355,118299999.0
2005-08-03 07:07:00,85.362,85.368,85.31,85.346,154000000.0
2005-08-03 07:08:00,85.387,85.39,85.343,85.365,245600000.0
2005-08-03 07:09:00,85.375,85.378,85.341,85.358,215800002.0
2005-08-03 07:10:00,85.377,85.39,85.351,85.37,190600001.0
2005-08-03 07:11:00,85.372,85.394,85.35,85.374,159100000.0
2005-08-03 07:12:00,85.356,85.383,85.345,85.357,140899999.0
2005-08-03 07:13:00,85.352,85.373,85.349,85.371,191400001.0
2005-08-03 07:14:00,85.346,85.369,85.335,85.363,243400001.0
2005-08-03 07:15:00,85.311,85.347,85.311,85.337,259100003.0
2005-08-03 07:16:00,85.302,85.35,85.302,85.307,255900003.0
2005-08-03 07:17:00,85.308,85.344,85.308,85.315,132000000.0
2005-08-03 07:18:00,85.298,85.327,85.285,85.297,149299997.0
2005-08-03 07:19:00,85.313,85.328,85.297,85.322,278200001.0
2005-08-03 07:20:00,85.305,85.327,85.287,85.298,141200001.0
2005-08-03 07:21:00,85.307,85.334,85.298,85.315,135700000.0
2005-08-03 07:22:00,85.342,85.349,85.299,85.333,292500001.0
2005-08-03 07:23:00,85.336,85.339,85.297,85.297,162099998.0
2005-08-03 07:24:00,85.323,85.351,85.306,85.351,136600001.0
2005-08-03 07:25:00,85.33,85.36,85.315,85.343,231999999.0
2005-08-03 07:26:00,85.323,85.35,85.307,85.317,232499999.0
2005-08-03 07:27:00,85.337,85.349,85.314,85.34,163000001.0
2005-08-03 07:28:00,85.293,85.346,85.287,85.319,168899999.0
2005-08-03 07:29:00,85.324,85.356,85.306,85.334,227000001.0
2005-08-03 07:30:00,85.333,85.359,85.314,85.315,128500000.0
2005-08-03 07:31:00,85.334,85.343,85.31,85.323,145300003.0
2005-08-03 07:32:00,85.305,85.342,85.292,85.324,199399998.0
2005-08-03 07:33:00,85.316,85.343,85.304,85.304,263100001.0
2005-08-03 07:34:00,85.3,85.32,85.288,85.305,150800000.0
2005-08-03 07:35:00,85.293,85.334,85.292,85.323,205100000.0
2005-08-03 07:36:00,85.344,85.344,85.288,85.303,246000001.0
2005-08-03 07:37:00,85.311,85.343,85.305,85.343,226100000.0
2005-08-03 07:38:00,85.307,85.345,85.307,85.33,256099999.0
2005-08-03 07:39:00,85.337,85.337,85.303,85.307,137599999.0
2005-08-03 07:40:00,85.292,85.312,85.278,85.3,225099997.0
2005-08-03 07:41:00,85.264,85.306,85.259,85.306,175299999.0
2005-08-03 07:42:00,85.291,85.308,85.272,85.297,180699998.0
2005-08-03 07:43:00,85.267,85.316,85.256,85.316,233199994.0
2005-08-03 07:44:00,85.3,85.318,85.293,85.318,203700001.0
2005-08-03 07:45:00,85.307,85.317,85.265,85.265,152099999.0
2005-08-03 07:46:00,85.27,85.322,85.27,85.322,260300001.0
2005-08-03 07:47:00,85.287,85.3,85.254,85.285,163400002.0
2005-08-03 07:48:00,85.278,85.3,85.272,85.283,341699998.0
2005-08-03 07:49:00,85.313,85.313,85.255,85.276,279100000.0
2005-08-03 07:50:00,85.3,85.3,85.238,85.238,250199999.0
2005-08-03 07:51:00,85.284,85.309,85.266,85.291,175899997.0
2005-08-03 07:52:00,85.299,85.312,85.254,85.272,201199999.0
2005-08-03 07:53:00,85.267,85.314,85.233,85.3,284499996.0
2005-08-03 07:54:00,85.315,85.328,85.298,85.32,167000003.0
2005-08-03 07:55:00,85.329,85.337,85.3,85.316,208599999.0
2005-08-03 07:56:00,85.333,85.333,85.276,85.284,163200000.0
2005-08-03 07:57:00,85.326,85.34,85.305,85.326,140699998.0
2005-08-03 07:58:00,85.325,85.348,85.317,85.328,151700000.0
2005-08-03 07:59:00,85.357,85.359,85.317,85.332,252799998.0
2005-08-03 08:00:00,85.322,85.365,85.304,85.365,166700001.0
2005-08-03 08:01:00,85.346,85.36,85.316,85.325,120100000.0
2005-08-03 08:02:00,85.336,85.369,85.335,85.362,189999998.0
2005-08-03 08:03:00,85.333,85.362,85.332,85.359,82500000.0
2005-08-03 08:04:00,85.31,85.358,85.31,85.358,190699999.0
2005-08-03 08:05:00,85.341,85.369,85.333,85.351,282100004.0
2005-08-03 08:06:00,85.342,85.364,85.303,85.312,153999998.0
2005-08-03 08:07:00,85.333,85.351,85.287,85.302,222299999.0
2005-08-03 08:08:00,85.317,85.341,85.316,85.329,78200000.0
2005-08-03 08:09:00,85.309,85.352,85.309,85.342,246499998.0
2005-08-03 08:10:00,85.334,85.338,85.294,85.318,187599998.0
2005-08-03 08:11:00,85.306,85.335,85.292,85.302,167500002.0
2005-08-03 08:12:00,85.305,85.34,85.298,85.34,267399999.0
2005-08-03 08:13:00,85.334,85.348,85.322,85.337,228899998.0
2005-08-03 08:14:00,85.313,85.342,85.299,85.311,164100003.0
2005-08-03 08:15:00,85.281,85.313,85.274,85.298,252700000.0
2005-08-03 08:16:00,85.31,85.31,85.268,85.287,175299998.0
2005-08-03 08:17:00,85.303,85.303,85.256,85.256,147400000.0
2005-08-03 08:18:00,85.255,85.316,85.239,85.291,128500002.0
2005-08-03 08:19:00,85.305,85.317,85.276,85.317,225600000.0
2005-08-03 08:20:00,85.308,85.339,85.308,85.337,223899997.0
2005-08-03 08:21:00,85.336,85.336,85.278,85.279,279999995.0
2005-08-03 08:22:00,85.284,85.294,85.253,85.275,98099999.0
2005-08-03 08:23:00,85.295,85.31,85.278,85.286,170900000.0
2005-08-03 08:24:00,85.287,85.333,85.284,85.333,219199998.0
2005-08-03 08:25:00,85.295,85.325,85.278,85.308,234600001.0
2005-08-03 08:26:00,85.311,85.33,85.302,85.321,182299996.0
2005-08-03 08:27:00,85.317,85.34,85.304,85.322,205600006.0
2005-08-03 08:28:00,85.304,85.308,85.268,85.295,216900001.0
2005-08-03 08:29:00,85.303,85.324,85.281,85.309,150299999.0
2005-08-03 08:30:00,85.312,85.336,85.298,85.323,230100000.0
2005-08-03 08:31:00,85.312,85.355,85.312,85.352,227200001.0
2005-08-03 08:32:00,85.354,85.365,85.304,85.304,135599998.0
2005-08-03 08:33:00,85.337,85.36,85.318,85.347,295699998.0
2005-08-03 08:34:00,85.303,85.333,85.274,85.294,175800000.0
2005-08-03 08:35:00,85.284,85.298,85.254,85.276,93200000.0
2005-08-03 08:36:00,85.278,85.278,85.225,85.227,129499999.0
2005-08-03 08:37:00,85.231,85.245,85.199,85.222,164899997.0
2005-08-03 08:38:00,85.22,85.235,85.197,85.228,200800000.0
2005-08-03 08:39:00,85.23,85.238,85.197,85.218,105799999.0
2005-08-03 08:40:00,85.224,85.253,85.224,85.244,249000000.0
2005-08-03 08:41:00,85.225,85.257,85.208,85.226,207899997.0
2005-08-03 08:42:00,85.244,85.28,85.244,85.275,111500000.0
2005-08-03 08:43:00,85.281,85.293,85.269,85.271,248100000.0
2005-08-03 08:44:00,85.299,85.304,85.274,85.274,247499998.0
2005-08-03 08:45:00,85.266,85.285,85.257,85.284,157699999.0
2005-08-03 08:46:00,85.296,85.302,85.269,85.269,129800001.0
2005-08-03 08:47:00,85.237,85.29,85.237,85.29,219500002.0
2005-08-03 08:48:00,85.268,85.295,85.249,85.295,155000001.0
2005-08-03 08:49:00,85.317,85.317,85.242,85.265,227299998.0
2005-08-03 08:50:00,85.3,85.3,85.247,85.254,181700001.0
2005-08-03 08:51:00,85.271,85.287,85.221,85.239,334899998.0
2005-08-03 08:52:00,85.252,85.284,85.246,85.284,156700001.0
2005-08-03 08:53:00,85.288,85.307,85.259,85.273,268000001.0
2005-08-03 08:54:00,85.308,85.33,85.294,85.309,248000002.0
2005-08-03 08:55:00,85.312,85.343,85.312,85.335,134000001.0
2005-08-03 08:56:00,85.312,85.373,85.312,85.353,208300000.0
2005-08-03 08:57:00,85.307,85.342,85.301,85.34,139700000.0
2005-08-03 08:58:00,85.307,85.334,85.302,85.329,201100002.0
2005-08-03 08:59:00,85.336,85.364,85.335,85.354,271599998.0
2005-08-03 09:00:00,85.33,85.347,85.299,85.327,268100005.0
2005-08-03 09:01:00,85.344,85.363,85.31,85.327,191999997.0
2005-08-03 09:02:00,85.344,85.346,85.321,85.321,161699997.0
2005-08-03 09:03:00,85.316,85.338,85.31,85.335,228599996.0
2005-08-03 09:04:00,85.33,85.345,85.31,85.31,224200002.0
2005-08-03 09:05:00,85.328,85.359,85.311,85.359,192299999.0
2005-08-03 09:06:00,85.321,85.345,85.297,85.328,183199999.0
2005-08-03 09:07:00,85.348,85.354,85.316,85.33,229700000.0
2005-08-03 09:08:00,85.306,85.342,85.304,85.304,251900003.0
2005-08-03 09:09:00,85.316,85.33,85.305,85.325,216700000.0
2005-08-03 09:10:00,85.319,85.319,85.282,85.296,117399999.0
2005-08-03 09:11:00,85.333,85.341,85.305,85.305,170700002.0
2005-08-03 09:12:00,85.319,85.342,85.314,85.332,84400000.0
2005-08-03 09:13:00,85.321,85.331,85.283,85.308,169399999.0
2005-08-03 09:14:00,85.338,85.338,85.319,85.319,83599999.0
2005-08-03 09:15:00,85.333,85.351,85.312,85.316,155200002.0
2005-08-03 09:16:00,85.315,85.347,85.314,85.347,205199999.0
2005-08-03 09:17:00,85.336,85.347,85.319,85.331,235199999.0
2005-08-03 09:18:00,85.34,85.34,85.291,85.3,102499999.0
2005-08-03 09:19:00,85.33,85.351,85.285,85.298,279999999.0
2005-08-03 09:20:00,85.31,85.338,85.301,85.321,171199999.0
2005-08-03 09:21:00,85.347,85.347,85.303,85.307,155899996.0
2005-08-03 09:22:00,85.34,85.34,85.292,85.3,177999998.0
2005-08-03 09:23:00,85.333,85.34,85.309,85.32,340600000.0
2005-08-03 09:24:00,85.31,85.343,85.292,85.333,102900001.0
2005-08-03 09:25:00,85.312,85.335,85.288,85.314,155800000.0
2005-08-03 09:26:00,85.277,85.332,85.272,85.312,257100001.0
2005-08-03 09:27:00,85.296,85.317,85.268,85.292,160799999.0
2005-08-03 09:28:00,85.292,85.318,85.274,85.306,179300000.0
2005-08-03 09:29:00,85.334,85.342,85.31,85.312,184500001.0
2005-08-03 09:30:00,85.329,85.334,85.272,85.272,168600002.0
2005-08-03 09:31:00,85.301,85.322,85.292,85.302,199600000.0
2005-08-03 09:32:00,85.295,85.319,85.276,85.315,136999997.0
2005-08-03 09:33:00,85.3,85.333,85.3,85.312,155600000.0
2005-08-03 09:34:00,85.29,85.331,85.29,85.33,111100002.0
2005-08-03 09:35:00,85.301,85.323,85.292,85.311,70100000.0
2005-08-03 09:36:00,85.296,85.31,85.276,85.285,180600000.0
2005-08-03 09:37:00,85.273,85.321,85.258,85.301,183800001.0
2005-08-03 09:38:00,85.283,85.317,85.276,85.317,158699999.0
2005-08-03 09:39:00,85.295,85.323,85.279,85.323,178500000.0
2005-08-03 09:40:00,85.315,85.329,85.275,85.275,226099996.0
2005-08-03 09:41:00,85.301,85.353,85.296,85.353,170100001.0
2005-08-03 09:42:00,85.357,85.357,85.34,85.34,148300000.0
2005-08-03 09:43:00,85.343,85.356,85.33,85.35,174000002.0
2005-08-03 09:44:00,85.352,85.361,85.31,85.361,134700001.0
2005-08-03 09:45:00,85.336,85.367,85.334,85.367,118200000.0
2005-08-03 09:46:00,85.355,85.365,85.326,85.329,246200002.0
2005-08-03 09:47:00,85.338,85.358,85.317,85.34,214800000.0
2005-08-03 09:48:00,85.333,85.379,85.333,85.374,168500000.0
2005-08-03 09:49:00,85.362,85.365,85.329,85.33,171100001.0
2005-08-03 09:50:00,85.335,85.335,85.287,85.302,313599999.0
2005-08-03 09:51:00,85.297,85.349,85.297,85.345,129000000.0
2005-08-03 09:52:00,85.322,85.322,85.291,85.299,163800002.0
2005-08-03 09:53:00,85.299,85.32,85.286,85.303,261700001.0
2005-08-03 09:54:00,85.307,85.338,85.307,85.338,205700005.0
2005-08-03 09:55:00,85.319,85.351,85.319,85.344,233499999.0
2005-08-03 09:56:00,85.324,85.343,85.31,85.322,152199999.0
2005-08-03 09:57:00,85.332,85.361,85.306,85.361,216499996.0
2005-08-03 09:58:00,85.323,85.377,85.313,85.362,202500003.0
2005-08-03 09:59:00,85.364,85.377,85.332,85.359,262700000.0
2005-08-03 10:00:00,85.323,85.35,85.309,85.325,124300003.0
2005-08-03 10:01:00,85.352,85.368,85.327,85.368,136400001.0
2005-08-03 10:02:00,85.339,85.37,85.33,85.353,225499998.0
2005-08-03 10:03:00,85.357,85.372,85.32,85.366,132699998.0
2005-08-03 10:04:00,85.347,85.383,85.342,85.383,229399999.0
2005-08-03 10:05:00,85.338,85.394,85.325,85.394,240400002.0
2005-08-03 10:06:00,85.354,85.385,85.354,85.38,181600000.0
2005-08-03 10:07:00,85.373,85.399,85.363,85.366,328500000.0
2005-08-03 10:08:00,85.367,85.386,85.339,85.357,85600000.0
2005-08-03 10:09:00,85.332,85.364,85.327,85.343,213499999.0
2005-08-03 10:10:00,85.327,85.362,85.312,85.321,175499996.0
2005-08-03 10:11:00,85.382,85.382,85.341,85.362,237799997.0
2005-08-03 10:12:00,85.353,85.372,85.337,85.359,129099999.0
2005-08-03 10:13:00,85.352,85.361,85.327,85.327,174800002.0
2005-08-03 10:14:00,85.296,85.322,85.292,85.308,204300000.0
2005-08-03 10:15:00,85.312,85.34,85.304,85.339,206900001.0
2005-08-03 10:16:00,85.313,85.339,85.3,85.32,184799998.0
2005-08-03 10:17:00,85.326,85.343,85.31,85.324,207899996.0
2005-08-03 10:18:00,85.345,85.345,85.299,85.306,134799998.0
2005-08-03 10:19:00,85.323,85.359,85.323,85.345,200599997.0
2005-08-03 10:20:00,85.339,85.358,85.326,85.354,208999999.0
2005-08-03 10:21:00,85.324,85.36,85.324,85.356,200800001.0
2005-08-03 10:22:00,85.325,85.359,85.304,85.359,299300000.0
2005-08-03 10:23:00,85.372,85.372,85.333,85.333,176699997.0
2005-08-03 10:24:00,85.321,85.359,85.303,85.326,174600003.0
2005-08-03 10:25:00,85.327,85.359,85.312,85.359,173900003.0
2005-08-03 10:26:00,85.362,85.379,85.342,85.352,164000001.0
2005-08-03 10:27:00,85.383,85.384,85.351,85.36,276100002.0
2005-08-03 10:28:00,85.365,85.384,85.336,85.365,111900000.0
2005-08-03 10:29:00,85.369,85.396,85.347,85.372,307199997.0
2005-08-03 10:30:00,85.353,85.374,85.334,85.361,207499999.0
2005-08-03 10:31:00,85.338,85.404,85.338,85.403,217300001.0
2005-08-03 10:32:00,85.399,85.399,85.349,85.349,171399998.0
2005-08-03 10:33:00,85.364,85.381,85.351,85.369,138499998.0
2005-08-03 10:34:00,85.363,85.363,85.321,85.321,155700001.0
2005-08-03 10:35:00,85.368,85.404,85.352,85.385,169699998.0
2005-08-03 10:36:00,85.387,85.415,85.367,85.372,177400001.0
2005-08-03 10:37:00,85.387,85.413,85.379,85.382,220300001.0
2005-08-03 10:38:00,85.384,85.426,85.372,85.425,199299997.0
2005-08-03 10:39:00,85.409,85.429,85.396,85.422,179399998.0
2005-08-03 10:40:00,85.422,85.422,85.393,85.393,162600003.0
2005-08-03 10:41:00,85.398,85.423,85.397,85.411,277899999.0
2005-08-03 10:42:00,85.393,85.455,85.383,85.431,249899999.0
2005-08-03 10:43:00,85.427,85.47,85.427,85.444,203499998.0
2005-08-03 10:44:00,85.426,85.465,85.425,85.449,280000001.0
2005-08-03 10:45:00,85.463,85.474,85.442,85.442,177100001.0
2005-08-03 10:46:00,85.445,85.474,85.445,85.464,141300000.0
2005-08-03 10:47:00,85.446,85.466,85.435,85.455,136499998.0
2005-08-03 10:48:00,85.433,85.45,85.411,85.434,233399999.0
2005-08-03 10:49:00,85.436,85.452,85.404,85.42,185299996.0
2005-08-03 10:50:00,85.431,85.446,85.41,85.435,242299999.0
2005-08-03 10:51:00,85.428,85.448,85.413,85.421,264699997.0
2005-08-03 10:52:00,85.414,85.46,85.39,85.46,246400000.0
2005-08-03 10:53:00,85.461,85.461,85.4,85.4,157699999.0
2005-08-03 10:54:00,85.39,85.408,85.384,85.408,110299999.0
2005-08-03 10:55:00,85.418,85.418,85.377,85.398,276399999.0
2005-08-03 10:56:00,85.428,85.441,85.418,85.426,200800000.0
2005-08-03 10:57:00,85.401,85.405,85.371,85.385,151700001.0
2005-08-03 10:58:00,85.417,85.436,85.4,85.417,204600001.0
2005-08-03 10:59:00,85.434,85.444,85.416,85.416,167599999.0
2005-08-03 11:00:00,85.396,85.42,85.352,85.42,208700001.0
2005-08-03 11:01:00,85.437,85.437,85.399,85.399,283200001.0
2005-08-03 11:02:00,85.382,85.433,85.379,85.433,184399998.0
2005-08-03 11:03:00,85.415,85.461,85.415,85.443,179800000.0
2005-08-03 11:04:00,85.412,85.456,85.412,85.433,211600004.0
2005-08-03 11:05:00,85.411,85.419,85.394,85.394,211199999.0
2005-08-03 11:06:00,85.403,85.427,85.384,85.408,98700000.0
2005-08-03 11:07:00,85.365,85.41,85.355,85.41,290300002.0
2005-08-03 11:08:00,85.37,85.42,85.366,85.413,197900002.0
2005-08-03 11:09:00,85.405,85.414,85.388,85.393,238000002.0
2005-08-03 11:10:00,85.379,85.414,85.369,85.414,223399997.0
2005-08-03 11:11:00,85.386,85.419,85.373,85.388,299199994.0
2005-08-03 11:12:00,85.368,85.388,85.35,85.377,239900000.0
2005-08-03 11:13:00,85.364,85.396,85.338,85.383,262700000.0
2005-08-03 11:14:00,85.394,85.407,85.384,85.407,113299999.0
2005-08-03 11:15:00,85.394,85.425,85.394,85.423,295200007.0
2005-08-03 11:16:00,85.379,85.4,85.364,85.4,148000002.0
2005-08-03 11:17:00,85.402,85.418,85.392,85.416,158700002.0
2005-08-03 11:18:00,85.357,85.395,85.342,85.389,157700000.0
2005-08-03 11:19:00,85.408,85.43,85.398,85.4,223800000.0
2005-08-03 11:20:00,85.42,85.452,85.405,85.425,190600000.0
2005-08-03 11:21:00,85.402,85.402,85.358,85.374,111899999.0
2005-08-03 11:22:00,85.378,85.408,85.374,85.39,217099996.0
2005-08-03 11:23:00,85.402,85.436,85.394,85.415,216400001.0
2005-08-03 11:24:00,85.403,85.432,85.403,85.42,145100003.0
2005-08-03 11:25:00,85.4,85.432,85.397,85.423,201099998.0
2005-08-03 11:26:00,85.382,85.4,85.369,85.393,98299999.0
2005-08-03 11:27:00,85.378,85.422,85.378,85.422,138000002.0
2005-08-03 11:28:00,85.427,85.445,85.383,85.4,195399998.0
2005-08-03 11:29:00,85.398,85.432,85.389,85.418,242499998.0
2005-08-03 11:30:00,85.432,85.432,85.372,85.389,164500000.0
2005-08-03 11:31:00,85.415,85.42,85.396,85.416,121500001.0
2005-08-03 11:32:00,85.403,85.435,85.39,85.402,145600000.0
2005-08-03 11:33:00,85.404,85.425,85.392,85.425,290699998.0
2005-08-03 11:34:00,85.426,85.438,85.404,85.417,160800002.0
2005-08-03 11:35:00,85.422,85.422,85.373,85.373,192900000.0
2005-08-03 11:36:00,85.428,85.428,85.392,85.392,213100001.0
2005-08-03 11:37:00,85.393,85.414,85.379,85.392,295399997.0
2005-08-03 11:38:00,85.368,85.38,85.345,85.361,342500001.0
2005-08-03 11:39:00,85.345,85.369,85.334,85.35,156499999.0
2005-08-03 11:40:00,85.354,85.37,85.318,85.344,263399997.0
2005-08-03 11:41:00,85.35,85.376,85.341,85.374,167900000.0
2005-08-03 11:42:00,85.351,85.38,85.348,85.38,280400002.0
2005-08-03 11:43:00,85.361,85.381,85.325,85.336,123000001.0
2005-08-03 11:44:00,85.318,85.346,85.313,85.328,183500001.0
2005-08-03 11:45:00,85.311,85.331,85.295,85.313,338999994.0
2005-08-03 11:46:00,85.3,85.321,85.263,85.294,218199998.0
2005-08-03 11:47:00,85.315,85.322,85.28,85.28,183800001.0
2005-08-03 11:48:00,85.315,85.347,85.314,85.325,144599999.0
2005-08-03 11:49:00,85.321,85.349,85.311,85.327,157800001.0
2005-08-03 11:50:00,85.328,85.367,85.304,85.346,190199999.0
2005-08-03 11:51:00,85.375,85.385,85.337,85.348,326699999.0
2005-08-03 11:52:00,85.361,85.38,85.338,85.358,205899998.0
2005-08-03 11:53:00,85.355,85.364,85.314,85.339,157600000.0
2005-08-03 11:54:00,85.369,85.416,85.368,85.4,123500000.0
2005-08-03 11:55:00,85.387,85.387,85.346,85.361,155099999.0
2005-08-03 11:56:00,85.364,85.407,85.364,85.384,180000000.0
2005-08-03 11:57:00,85.368,85.389,85.354,85.383,205599997.0
2005-08-03 11:58:00,85.403,85.415,85.39,85.398,142700001.0
2005-08-03 11:59:00,85.374,85.392,85.349,85.39,245599999.0
2005-08-03 12:00:00,85.359,85.408,85.358,85.408,229199995.0
2005-08-03 12:01:00,85.42,85.42,85.387,85.387,63200000.0
2005-08-03 12:02:00,85.394,85.412,85.377,85.402,144200000.0
2005-08-03 12:03:00,85.391,85.404,85.351,85.375,98700001.0
2005-08-03 12:04:00,85.362,85.376,85.33,85.33,200600002.0
2005-08-03 12:05:00,85.363,85.387,85.337,85.369,119300001.0
2005-08-03 12:06:00,85.381,85.386,85.334,85.368,255399999.0
2005-08-03 12:07:00,85.356,85.38,85.312,85.368,327100000.0
2005-08-03 12:08:00,85.372,85.399,85.356,85.384,165400001.0
2005-08-03 12:09:00,85.387,85.404,85.374,85.389,137300000.0
2005-08-03 12:10:00,85.384,85.4,85.363,85.376,204600001.0
2005-08-03 12:11:00,85.399,85.399,85.334,85.334,166700001.0
2005-08-03 12:12:00,85.33,85.381,85.325,85.363,136099998.0
2005-08-03 12:13:00,85.371,85.374,85.345,85.35,200300000.0
2005-08-03 12:14:00,85.359,85.369,85.331,85.34,215500003.0
2005-08-03 12:15:00,85.364,85.375,85.327,85.327,190600002.0
2005-08-03 12:16:00,85.333,85.354,85.317,85.335,134700001.0
2005-08-03 12:17:00,85.324,85.342,85.298,85.305,113399999.0
2005-08-03 12:18:00,85.33,85.36,85.329,85.341,158899998.0
2005-08-03 12:19:00,85.312,85.378,85.311,85.372,154600001.0
2005-08-03 12:20:00,85.35,85.373,85.308,85.338,262800000.0
2005-08-03 12:21:00,85.348,85.367,85.339,85.365,218100002.0
2005-08-03 12:22:00,85.333,85.359,85.32,85.337,121200000.0
2005-08-03 12:23:00,85.382,85.382,85.337,85.358,227199999.0
2005-08-03 12:24:00,85.383,85.384,85.337,85.339,296399997.0
2005-08-03 12:25:00,85.339,85.364,85.299,85.313,231700002.0
2005-08-03 12:26:00,85.327,85.351,85.31,85.326,226899999.0
2005-08-03 12:27:00,85.316,85.333,85.297,85.316,128400000.0
2005-08-03 12:28:00,85.305,85.326,85.278,85.311,228500000.0
2005-08-03 12:29:00,85.316,85.346,85.309,85.345,180000001.0
2005-08-03 12:30:00,85.304,85.344,85.296,85.327,282500000.0
2005-08-03 12:31:00,85.329,85.348,85.314,85.344,169999999.0
2005-08-03 12:32:00,85.356,85.363,85.322,85.322,210200002.0
2005-08-03 12:33:00,85.336,85.364,85.318,85.345,362999996.0
2005-08-03 12:34:00,85.32,85.349,85.32,85.343,122899999.0
2005-08-03 12:35:00,85.363,85.363,85.323,85.323,122600000.0
2005-08-03 12:36:00,85.327,85.355,85.308,85.355,197299999.0
2005-08-03 12:37:00,85.366,85.366,85.325,85.35,112900000.0
2005-08-03 12:38:00,85.351,85.372,85.325,85.356,169600001.0
2005-08-03 12:39:00,85.382,85.382,85.337,85.355,128900000.0
2005-08-03 12:40:00,85.323,85.368,85.323,85.344,186299999.0
2005-08-03 12:41:00,85.365,85.365,85.325,85.325,122400003.0
2005-08-03 12:42:00,85.351,85.368,85.338,85.341,133800001.0
2005-08-03 12:43:00,85.346,85.368,85.327,85.355,304899999.0
2005-08-03 12:44:00,85.325,85.358,85.319,85.348,140000003.0
2005-08-03 12:45:00,85.348,85.381,85.331,85.381,200099996.0
2005-08-03 12:46:00,85.354,85.39,85.354,85.39,214700002.0
2005-08-03 12:47:00,85.355,85.413,85.325,85.413,197700003.0
2005-08-03 12:48:00,85.416,85.433,85.407,85.418,205500002.0
2005-08-03 12:49:00,85.402,85.421,85.358,85.405,263799996.0
2005-08-03 12:50:00,85.362,85.415,85.347,85.398,225000002.0
2005-08-03 12:51:00,85.386,85.405,85.357,85.395,236700004.0
2005-08-03 12:52:00,85.368,85.39,85.328,85.366,183199996.0
2005-08-03 12:53:00,85.377,85.396,85.315,85.315,210500002.0
2005-08-03 12:54:00,85.351,85.351,85.306,85.324,122100000.0
2005-08-03 12:55:00,85.345,85.37,85.326,85.352,235799999.0
2005-08-03 12:56:00,85.34,85.344,85.309,85.323,89600000.0
2005-08-03 12:57:00,85.336,85.364,85.323,85.333,239299999.0
2005-08-03 12:58:00,85.382,85.382,85.344,85.349,191300001.0
2005-08-03 12:59:00,85.328,85.376,85.31,85.357,113200000.0
2005-08-03 13:00:00,85.373,85.373,85.348,85.35,161899998.0
2005-08-03 13:01:00,85.357,85.357,85.314,85.314,158400002.0
2005-08-03 13:02:00,85.317,85.336,85.303,85.331,173000003.0
2005-08-03 13:03:00,85.311,85.338,85.3,85.338,235900000.0
2005-08-03 13:04:00,85.346,85.352,85.315,85.315,179400001.0
2005-08-03 13:05:00,85.355,85.355,85.314,85.314,253200002.0
2005-08-03 13:06:00,85.345,85.362,85.306,85.332,312200001.0
2005-08-03 13:07:00,85.335,85.344,85.319,85.335,164699999.0
2005-08-03 13:08:00,85.292,85.319,85.275,85.308,138600000.0
2005-08-03 13:09:00,85.343,85.345,85.298,85.318,261099999.0
2005-08-03 13:10:00,85.328,85.348,85.296,85.335,177900000.0
2005-08-03 13:11:00,85.321,85.321,85.285,85.292,192899997.0
2005-08-03 13:12:00,85.305,85.328,85.265,85.305,164100000.0
2005-08-03 13:13:00,85.311,85.328,85.289,85.307,148100000.0
2005-08-03 13:14:00,85.342,85.36,85.312,85.352,199000002.0
2005-08-03 13:15:00,85.333,85.355,85.307,85.333,285500000.0
2005-08-03 13:16:00,85.309,85.339,85.292,85.339,231399999.0
2005-08-03 13:17:00,85.296,85.339,85.296,85.334,204800000.0
2005-08-03 13:18:00,85.31,85.356,85.31,85.335,133000000.0
2005-08-03 13:19:00,85.328,85.371,85.322,85.358,201900000.0
2005-08-03 13:20:00,85.35,85.387,85.348,85.371,155199999.0
2005-08-03 13:21:00,85.373,85.376,85.34,85.34,205899999.0
2005-08-03 13:22:00,85.327,85.366,85.322,85.365,181700000.0
2005-08-03 13:23:00,85.332,85.371,85.327,85.371,189400003.0
2005-08-03 13:24:00,85.365,85.386,85.353,85.384,182100000.0
2005-08-03 13:25:00,85.327,85.392,85.327,85.392,260800000.0
2005-08-03 13:26:00,85.342,85.362,85.319,85.354,170899999.0
2005-08-03 13:27:00,85.362,85.362,85.317,85.329,258699999.0
2005-08-03 13:28:00,85.347,85.347,85.318,85.329,181400000.0
2005-08-03 13:29:00,85.333,85.351,85.314,85.336,83600001.0
2005-08-03 13:30:00,85.332,85.367,85.332,85.365,159999999.0
2005-08-03 13:31:00,85.345,85.367,85.316,85.348,184800000.0
2005-08-03 13:32:00,85.345,85.364,85.323,85.355,192299999.0
2005-08-03 13:33:00,85.372,85.391,85.353,85.365,180899999.0
2005-08-03 13:34:00,85.334,85.372,85.334,85.35,237999999.0
2005-08-03 13:35:00,85.366,85.373,85.34,85.348,128900002.0
2005-08-03 13:36:00,85.364,85.38,85.351,85.37,276400002.0
2005-08-03 13:37:00,85.374,85.374,85.317,85.317,232600000.0
2005-08-03 13:38:00,85.365,85.387,85.358,85.376,210600000.0
2005-08-03 13:39:00,85.38,85.389,85.329,85.329,231000000.0
2005-08-03 13:40:00,85.368,85.401,85.346,85.382,265400005.0
2005-08-03 13:41:00,85.378,85.399,85.341,85.35,246799998.0
2005-08-03 13:42:00,85.364,85.375,85.337,85.342,213900000.0
2005-08-03 13:43:00,85.343,85.392,85.343,85.392,103800000.0
2005-08-03 13:44:00,85.384,85.405,85.368,85.385,199499995.0
2005-08-03 13:45:00,85.38,85.4,85.349,85.382,279300002.0
2005-08-03 13:46:00,85.406,85.425,85.386,85.405,273899996.0
2005-08-03 13:47:00,85.406,85.41,85.385,85.387,229700002.0
2005-08-03 13:48:00,85.396,85.401,85.357,85.376,250099998.0
2005-08-03 13:49:00,85.352,85.408,85.347,85.408,187800000.0
2005-08-03 13:50:00,85.374,85.417,85.373,85.417,239200002.0
2005-08-03 13:51:00,85.427,85.452,85.412,85.412,217999998.0
2005-08-03 13:52:00,85.395,85.427,85.379,85.418,155200000.0
2005-08-03 13:53:00,85.43,85.43,85.407,85.421,175099997.0
2005-08-03 13:54:00,85.395,85.426,85.371,85.401,187300003.0
2005-08-03 13:55:00,85.413,85.424,85.398,85.404,278100000.0
2005-08-03 13:56:00,85.373,85.398,85.357,85.398,228399997.0
2005-08-03 13:57:00,85.404,85.412,85.38,85.407,227600003.0
2005-08-03 13:58:00,85.384,85.4,85.35,85.38,93800000.0
2005-08-03 13:59:00,85.384,85.402,85.344,85.378,236999998.0
2005-08-03 14:00:00,85.392,85.407,85.374,85.394,122100000.0
2005-08-03 14:01:00,85.391,85.44,85.362,85.408,156900001.0
2005-08-03 14:02:00,85.455,85.478,85.445,85.461,139800000.0
2005-08-03 14:03:00,85.454,85.478,85.431,85.46,185299999.0
2005-08-03 14:04:00,85.462,85.48,85.453,85.469,164000001.0
2005-08-03 14:05:00,85.467,85.468,85.412,85.424,151299999.0
2005-08-03 14:06:00,85.441,85.477,85.441,85.464,183100002.0
2005-08-03 14:07:00,85.436,85.456,85.421,85.45,172600000.0
2005-08-03 14:08:00,85.442,85.459,85.434,85.451,134400000.0
2005-08-03 14:09:00,85.441,85.441,85.39,85.39,261899997.0
2005-08-03 14:10:00,85.436,85.439,85.406,85.418,94900001.0
2005-08-03 14:11:00,85.421,85.46,85.418,85.455,240800000.0
2005-08-03 14:12:00,85.396,85.43,85.388,85.43,127799999.0
2005-08-03 14:13:00,85.425,85.451,85.405,85.43,196600000.0
2005-08-03 14:14:00,85.43,85.463,85.43,85.463,230800001.0
2005-08-03 14:15:00,85.445,85.466,85.428,85.444,322700001.0
2005-08-03 14:16:00,85.465,85.477,85.426,85.455,301900002.0
2005-08-03 14:17:00,85.47,85.502,85.47,85.496,84599999.0
2005-08-03 14:18:00,85.465,85.502,85.465,85.502,177900001.0
2005-08-03 14:19:00,85.509,85.515,85.477,85.496,207600001.0
2005-08-03 14:20:00,85.515,85.557,85.511,85.524,203199999.0
2005-08-03 14:21:00,85.558,85.559,85.519,85.519,174999999.0
2005-08-03 14:22:00,85.495,85.517,85.481,85.503,185699999.0
2005-08-03 14:23:00,85.486,85.513,85.486,85.509,133600001.0
2005-08-03 14:24:00,85.489,85.522,85.487,85.498,316100004.0
2005-08-03 14:25:00,85.519,85.569,85.519,85.553,115099998.0
2005-08-03 14:26:00,85.573,85.573,85.485,85.492,146100000.0
2005-08-03 14:27:00,85.52,85.537,85.504,85.504,136699998.0
2005-08-03 14:28:00,85.521,85.551,85.515,85.538,127000000.0
2005-08-03 14:29:00,85.544,85.544,85.501,85.501,196099999.0
2005-08-03 14:30:00,85.514,85.532,85.498,85.532,339599999.0
2005-08-03 14:31:00,85.542,85.542,85.508,85.516,246799998.0
2005-08-03 14:32:00,85.541,85.557,85.521,85.554,200699999.0
2005-08-03 14:33:00,85.533,85.567,85.533,85.565,149900001.0
2005-08-03 14:34:00,85.573,85.573,85.545,85.552,212000000.0
2005-08-03 14:35:00,85.556,85.579,85.552,85.577,139200001.0
2005-08-03 14:36:00,85.582,85.583,85.552,85.573,171799999.0
2005-08-03 14:37:00,85.573,85.594,85.558,85.576,255799997.0
2005-08-03 14:38:00,85.578,85.61,85.572,85.604,133000000.0
2005-08-03 14:39:00,85.581,85.61,85.575,85.61,100100000.0
2005-08-03 14:40:00,85.612,85.631,85.594,85.6,220199998.0
2005-08-03 14:41:00,85.594,85.619,85.552,85.602,190700001.0
2005-08-03 14:42:00,85.594,85.632,85.594,85.614,197799996.0
2005-08-03 14:43:00,85.622,85.64,85.615,85.637,198999996.0
2005-08-03 14:44:00,85.655,85.666,85.641,85.648,233699997.0
2005-08-03 14:45:00,85.632,85.656,85.627,85.638,263199997.0
2005-08-03 14:46:00,85.617,85.678,85.617,85.678,201499998.0
2005-08-03 14:47:00,85.652,85.688,85.647,85.688,155599999.0
2005-08-03 14:48:00,85.675,85.712,85.664,85.67,99900000.0
2005-08-03 14:49:00,85.647,85.68,85.647,85.671,127900002.0
2005-08-03 14:50:00,85.645,85.676,85.644,85.662,163599998.0
2005-08-03 14:51:00,85.649,85.665,85.621,85.655,178100000.0
2005-08-03 14:52:00,85.665,85.665,85.638,85.642,211599998.0
2005-08-03 14:53:00,85.655,85.672,85.642,85.644,277300001.0
2005-08-03 14:54:00,85.637,85.659,85.636,85.648,247099999.0
2005-08-03 14:55:00,85.624,85.656,85.622,85.656,142600000.0
2005-08-03 14:56:00,85.666,85.666,85.631,85.632,153299998.0
2005-08-03 14:57:00,85.642,85.657,85.632,85.648,292100001.0
2005-08-03 14:58:00,85.655,85.679,85.645,85.655,97499999.0
2005-08-03 14:59:00,85.657,85.692,85.636,85.673,84300000.0
2005-08-03 15:00:00,85.673,85.694,85.654,85.671,137299998.0
2005-08-03 15:01:00,85.686,85.706,85.67,85.67,194300001.0
2005-08-03 15:02:00,85.67,85.703,85.662,85.703,237900001.0
2005-08-03 15:03:00,85.69,85.719,85.69,85.707,177000001.0
2005-08-03 15:04:00,85.691,85.708,85.682,85.701,254699996.0
2005-08-03 15:05:00,85.714,85.721,85.704,85.71,197099999.0
2005-08-03 15:06:00,85.706,85.719,85.687,85.7,194299999.0
2005-08-03 15:07:00,85.682,85.708,85.638,85.677,184000001.0
2005-08-03 15:08:00,85.7,85.7,85.664,85.669,304200003.0
2005-08-03 15:09:00,85.677,85.704,85.662,85.679,161199998.0
2005-08-03 15:10:00,85.659,85.692,85.639,85.692,223000003.0
2005-08-03 15:11:00,85.665,85.708,85.665,85.682,231200002.0
2005-08-03 15:12:00,85.692,85.709,85.674,85.691,141500001.0
2005-08-03 15:13:00,85.674,85.694,85.648,85.666,195899999.0
2005-08-03 15:14:00,85.682,85.701,85.671,85.681,180600001.0
2005-08-03 15:15:00,85.685,85.707,85.667,85.7,306299999.0
2005-08-03 15:16:00,85.717,85.72,85.698,85.702,227099997.0
2005-08-03 15:17:00,85.676,85.719,85.667,85.708,263400001.0
2005-08-03 15:18:00,85.669,85.687,85.66,85.672,273099997.0
2005-08-03 15:19:00,85.654,85.655,85.606,85.635,170700000.0
2005-08-03 15:20:00,85.648,85.665,85.617,85.646,107599999.0
2005-08-03 15:21:00,85.65,85.668,85.628,85.662,185600002.0
2005-08-03 15:22:00,85.667,85.667,85.626,85.64,98899998.0
2005-08-03 15:23:00,85.623,85.664,85.616,85.664,204100002.0
2005-08-03 15:24:00,85.653,85.672,85.643,85.646,222300002.0
2005-08-03 15:25:00,85.662,85.679,85.638,85.655,135299999.0
2005-08-03 15:26:00,85.667,85.673,85.627,85.655,251099998.0
2005-08-03 15:27:00,85.643,85.662,85.614,85.631,176299999.0
2005-08-03 15:28:00,85.61,85.635,85.602,85.635,226299995.0
2005-08-03 15:29:00,85.632,85.638,85.591,85.625,276599998.0
2005-08-03 15:30:00,85.623,85.651,85.602,85.636,223699998.0
2005-08-03 15:31:00,85.63,85.641,85.607,85.615,182400001.0
2005-08-03 15:32:00,85.636,85.658,85.604,85.604,185199995.0
2005-08-03 15:33:00,85.628,85.642,85.601,85.62,210699998.0
2005-08-03 15:34:00,85.62,85.657,85.606,85.635,177700003.0
2005-08-03 15:35:00,85.654,85.674,85.654,85.663,151000000.0
2005-08-03 15:36:00,85.624,85.654,85.62,85.646,119000000.0
2005-08-03 15:37:00,85.624,85.663,85.612,85.663,141299999.0
2005-08-03 15:38:00,85.648,85.67,85.62,85.651,138700000.0
2005-08-03 15:39:00,85.641,85.666,85.641,85.646,102700000.0
2005-08-03 15:40:00,85.643,85.647,85.57,85.624,216900001.0
2005-08-03 15:41:00,85.61,85.639,85.606,85.639,205000002.0
2005-08-03 15:42:00,85.643,85.652,85.615,85.631,130400000.0
2005-08-03 15:43:00,85.657,85.657,85.61,85.616,375099999.0
2005-08-03 15:44:00,85.648,85.648,85.606,85.613,198099996.0
2005-08-03 15:45:00,85.645,85.666,85.61,85.626,267900001.0
2005-08-03 15:46:00,85.617,85.688,85.609,85.666,294900000.0
2005-08-03 15:47:00,85.641,85.688,85.634,85.688,175400002.0
2005-08-03 15:48:00,85.628,85.7,85.628,85.7,100299999.0
2005-08-03 15:49:00,85.671,85.685,85.639,85.651,208200000.0
2005-08-03 15:50:00,85.638,85.694,85.625,85.672,86400000.0
2005-08-03 15:51:00,85.656,85.682,85.633,85.673,164299995.0
2005-08-03 15:52:00,85.634,85.693,85.623,85.693,247099999.0
2005-08-03 15:53:00,85.69,85.713,85.688,85.711,337399996.0
2005-08-03 15:54:00,85.699,85.699,85.66,85.664,203799995.0
2005-08-03 15:55:00,85.708,85.713,85.671,85.68,239599998.0
2005-08-03 15:56:00,85.692,85.712,85.681,85.693,202100001.0
2005-08-03 15:57:00,85.666,85.699,85.655,85.699,224800001.0
2005-08-03 15:58:00,85.67,85.695,85.649,85.649,154500001.0
2005-08-03 15:59:00,85.657,85.692,85.655,85.69,194600004.0
2005-08-03 16:00:00,85.691,85.719,85.654,85.673,232499998.0
2005-08-03 16:01:00,85.674,85.691,85.658,85.669,107000001.0
2005-08-03 16:02:00,85.707,85.713,85.665,85.682,211099998.0
2005-08-03 16:03:00,85.68,85.689,85.654,85.668,213500001.0
2005-08-03 16:04:00,85.656,85.681,85.634,85.655,145600000.0
2005-08-03 16:05:00,85.694,85.702,85.663,85.666,208999999.0
2005-08-03 16:06:00,85.663,85.685,85.642,85.665,100699998.0
2005-08-03 16:07:00,85.673,85.698,85.658,85.665,148400000.0
2005-08-03 16:08:00,85.654,85.676,85.644,85.676,203499998.0
2005-08-03 16:09:00,85.692,85.694,85.653,85.659,217000001.0
2005-08-03 16:10:00,85.67,85.701,85.67,85.701,126199997.0
2005-08-03 16:11:00,85.65,85.686,85.64,85.686,233199997.0
2005-08-03 16:12:00,85.673,85.708,85.664,85.689,171900003.0
2005-08-03 16:13:00,85.707,85.713,85.693,85.697,130200002.0
2005-08-03 16:14:00,85.681,85.703,85.655,85.657,149099999.0
2005-08-03 16:15:00,85.688,85.707,85.673,85.69,201800000.0
2005-08-03 16:16:00,85.643,85.68,85.64,85.662,209900001.0
2005-08-03 16:17:00,85.697,85.698,85.664,85.682,250000001.0
2005-08-03 16:18:00,85.679,85.695,85.671,85.69,189800003.0
2005-08-03 16:19:00,85.697,85.715,85.686,85.696,135299999.0
2005-08-03 16:20:00,85.716,85.716,85.677,85.697,229699998.0
2005-08-03 16:21:00,85.718,85.718,85.676,85.694,244600000.0
2005-08-03 16:22:00,85.718,85.73,85.698,85.706,163999999.0
2005-08-03 16:23:00,85.702,85.73,85.686,85.705,176500000.0
2005-08-03 16:24:00,85.711,85.73,85.708,85.725,200799998.0
2005-08-03 16:25:00,85.715,85.735,85.675,85.689,164700000.0
2005-08-03 16:26:00,85.717,85.717,85.678,85.69,154099998.0
2005-08-03 16:27:00,85.732,85.732,85.705,85.711,291899999.0
2005-08-03 16:28:00,85.708,85.708,85.671,85.677,132400000.0
2005-08-03 16:29:00,85.708,85.708,85.668,85.674,226399999.0
2005-08-03 16:30:00,85.69,85.724,85.685,85.707,324599999.0
2005-08-03 16:31:00,85.693,85.725,85.686,85.717,179099998.0
2005-08-03 16:32:00,85.717,85.717,85.687,85.689,157699999.0
2005-08-03 16:33:00,85.719,85.725,85.702,85.708,113800000.0
2005-08-03 16:34:00,85.722,85.726,85.691,85.695,171900001.0
2005-08-03 16:35:00,85.673,85.711,85.669,85.686,188900000.0
2005-08-03 16:36:00,85.633,85.716,85.627,85.669,179699998.0
2005-08-03 16:37:00,85.698,85.716,85.68,85.696,222000000.0
2005-08-03 16:38:00,85.703,85.732,85.683,85.71,134100000.0
2005-08-03 16:39:00,85.707,85.725,85.695,85.713,246600001.0
2005-08-03 16:40:00,85.675,85.713,85.667,85.7,309199996.0
2005-08-03 16:41:00,85.681,85.686,85.642,85.672,182100001.0
2005-08-03 16:42:00,85.663,85.692,85.649,85.659,278599999.0
2005-08-03 16:43:00,85.68,85.683,85.644,85.683,214700000.0
2005-08-03 16:44:00,85.688,85.69,85.665,85.665,282700004.0
2005-08-03 16:45:00,85.668,85.682,85.62,85.656,124800001.0
2005-08-03 16:46:00,85.675,85.692,85.656,85.673,142300002.0
2005-08-03 16:47:00,85.663,85.701,85.658,85.701,154499999.0
2005-08-03 16:48:00,85.685,85.703,85.674,85.69,251500001.0
2005-08-03 16:49:00,85.662,85.692,85.644,85.644,245599999.0
2005-08-03 16:50:00,85.698,85.721,85.682,85.682,187399999.0
2005-08-03 16:51:00,85.705,85.709,85.671,85.671,207899998.0
2005-08-03 16:52:00,85.665,85.677,85.642,85.664,262500001.0
2005-08-03 16:53:00,85.676,85.676,85.636,85.643,163600002.0
2005-08-03 16:54:00,85.646,85.689,85.646,85.678,116299999.0
2005-08-03 16:55:00,85.68,85.689,85.646,85.646,145999999.0
2005-08-03 16:56:00,85.648,85.676,85.635,85.66,96200000.0
2005-08-03 16:57:00,85.641,85.687,85.64,85.684,241199997.0
2005-08-03 16:58:00,85.646,85.671,85.629,85.666,197800000.0
2005-08-03 16:59:00,85.672,85.721,85.672,85.721,252999999.0
2005-08-03 17:00:00,85.708,85.708,85.669,85.669,145499999.0
2005-08-03 17:01:00,85.661,85.696,85.659,85.685,239199999.0
2005-08-03 17:02:00,85.699,85.708,85.663,85.663,105599999.0
2005-08-03 17:03:00,85.695,85.695,85.651,85.654,334600008.0
2005-08-03 17:04:00,85.66,85.675,85.638,85.66,139399999.0
2005-08-03 17:05:00,85.664,85.677,85.648,85.659,170700000.0
2005-08-03 17:06:00,85.677,85.684,85.654,85.682,271899996.0
2005-08-03 17:07:00,85.687,85.687,85.62,85.627,72900000.0
2005-08-03 17:08:00,85.647,85.662,85.625,85.629,215299997.0
2005-08-03 17:09:00,85.639,85.668,85.614,85.614,180300000.0
2005-08-03 17:10:00,85.611,85.676,85.611,85.676,216000001.0
2005-08-03 17:11:00,85.648,85.674,85.607,85.624,233499999.0
2005-08-03 17:12:00,85.621,85.647,85.604,85.624,197199999.0
2005-08-03 17:13:00,85.615,85.647,85.603,85.64,160900000.0
2005-08-03 17:14:00,85.616,85.639,85.588,85.611,202300003.0
2005-08-03 17:15:00,85.64,85.645,85.61,85.625,241100000.0
2005-08-03 17:16:00,85.598,85.641,85.588,85.599,264599998.0
2005-08-03 17:17:00,85.623,85.65,85.599,85.599,182299997.0
2005-08-03 17:18:00,85.616,85.663,85.607,85.663,187900000.0
2005-08-03 17:19:00,85.656,85.662,85.614,85.614,169999998.0
2005-08-03 17:20:00,85.599,85.685,85.599,85.656,160600003.0
2005-08-03 17:21:00,85.645,85.696,85.63,85.676,218000001.0
2005-08-03 17:22:00,85.662,85.695,85.662,85.676,196100001.0
2005-08-03 17:23:00,85.661,85.67,85.623,85.637,155200001.0
2005-08-03 17:24:00,85.645,85.652,85.613,85.613,155100001.0
2005-08-03 17:25:00,85.616,85.677,85.616,85.645,243699998.0
2005-08-03 17:26:00,85.613,85.667,85.613,85.656,208799999.0
2005-08-03 17:27:00,85.643,85.659,85.619,85.659,256300000.0
2005-08-03 17:28:00,85.632,85.655,85.598,85.605,190999999.0
2005-08-03 17:29:00,85.608,85.661,85.597,85.622,116800000.0
2005-08-03 17:30:00,85.606,85.636,85.598,85.623,313899998.0
2005-08-03 17:31:00,85.597,85.651,85.596,85.644,186099999.0
2005-08-03 17:32:00,85.606,85.656,85.589,85.635,230899996.0
2005-08-03 17:33:00,85.62,85.661,85.605,85.613,225200000.0
2005-08-03 17:34:00,85.613,85.656,85.613,85.64,195699996.0
2005-08-03 17:35:00,85.615,85.645,85.612,85.641,310200000.0
2005-08-03 17:36:00,85.639,85.643,85.595,85.607,270900005.0
2005-08-03 17:37:00,85.613,85.637,85.595,85.603,140899999.0
2005-08-03 17:38:00,85.601,85.67,85.601,85.666,140600000.0
2005-08-03 17:39:00,85.633,85.695,85.633,85.693,255599997.0
2005-08-03 17:40:00,85.657,85.695,85.625,85.684,359899998.0
2005-08-03 17:41:00,85.706,85.732,85.643,85.693,318899995.0
2005-08-03 17:42:00,85.676,85.731,85.669,85.691,203900000.0
2005-08-03 17:43:00,85.72,85.742,85.698,85.732,122200000.0
2005-08-03 17:44:00,85.671,85.733,85.671,85.727,255300003.0
2005-08-03 17:45:00,85.724,85.748,85.697,85.712,232299998.0
2005-08-03 17:46:00,85.705,85.728,85.683,85.728,284300000.0
2005-08-03 17:47:00,85.747,85.759,85.7,85.71,141000000.0
2005-08-03 17:48:00,85.703,85.766,85.687,85.744,202000001.0
2005-08-03 17:49:00,85.749,85.767,85.728,85.757,171900001.0
2005-08-03 17:50:00,85.728,85.752,85.714,85.752,196799998.0
2005-08-03 17:51:00,85.738,85.764,85.697,85.764,224099998.0
2005-08-03 17:52:00,85.718,85.762,85.712,85.731,130399999.0
2005-08-03 17:53:00,85.748,85.748,85.682,85.683,216300004.0
2005-08-03 17:54:00,85.749,85.764,85.728,85.728,183800000.0
2005-08-03 17:55:00,85.716,85.716,85.674,85.685,184200002.0
2005-08-03 17:56:00,85.682,85.699,85.672,85.696,291199997.0
2005-08-03 17:57:00,85.658,85.69,85.658,85.69,115900000.0
2005-08-03 17:58:00,85.667,85.71,85.659,85.689,142900001.0
2005-08-03 17:59:00,85.687,85.687,85.655,85.665,296299996.0
2005-08-03 18:00:00,85.666,85.71,85.638,85.687,320399998.0
2005-08-03 18:01:00,85.697,85.729,85.685,85.722,1130699994.0
2005-08-03 18:02:00,85.75,85.79,85.72,85.75,1718799991.0
2005-08-03 18:03:00,85.77,85.81,85.72,85.77,1718799991.0
2005-08-03 18:04:00,85.671,85.73,85.664,85.712,1718799991.0
2005-08-03 18:05:00,85.725,85.725,85.683,85.684,1919500005.0
2005-08-03 18:06:00,85.693,85.717,85.665,85.691,1658099989.0
2005-08-03 18:07:00,85.69,85.72,85.668,85.72,2131099999.0
2005-08-03 18:08:00,85.77,85.78,85.74,85.77,1430799999.0
2005-08-03 18:09:00,85.693,85.715,85.665,85.701,1430799999.0
2005-08-03 18:10:00,85.682,85.711,85.665,85.685,1907099991.0
2005-08-03 18:11:00,85.703,85.703,85.647,85.664,926400001.0
2005-08-03 18:12:00,85.64,85.696,85.638,85.665,1005099997.0
2005-08-03 18:13:00,85.65,85.689,85.635,85.672,1573000002.0
2005-08-03 18:14:00,85.647,85.678,85.602,85.678,1714600002.0
2005-08-03 18:15:00,85.647,85.67,85.601,85.631,1977799993.0
2005-08-03 18:16:00,85.679,85.697,85.64,85.65,2132999998.0
2005-08-03 18:17:00,85.654,85.676,85.642,85.661,606200001.0
2005-08-03 18:18:00,85.66,85.685,85.636,85.685,1279499998.0
2005-08-03 18:19:00,85.652,85.673,85.629,85.644,1985900000.0
2005-08-03 18:20:00,85.641,85.676,85.61,85.664,1506999999.0
2005-08-03 18:21:00,85.678,85.678,85.639,85.649,1640300006.0
2005-08-03 18:22:00,85.654,85.667,85.603,85.63,1751999996.0
2005-08-03 18:23:00,85.69,85.72,85.68,85.7,1720899989.0
2005-08-03 18:24:00,85.671,85.692,85.659,85.672,1720899989.0
2005-08-03 18:25:00,85.673,85.679,85.622,85.644,1921699996.0
2005-08-03 18:26:00,85.644,85.689,85.623,85.654,1798000001.0
2005-08-03 18:27:00,85.664,85.693,85.661,85.668,1444499991.0
2005-08-03 18:28:00,85.679,85.699,85.656,85.688,1119799998.0
2005-08-03 18:29:00,85.663,85.696,85.647,85.673,1103400006.0
2005-08-03 18:30:00,85.627,85.688,85.627,85.683,617599997.0
2005-08-03 18:31:00,85.671,85.684,85.637,85.664,1097600004.0
2005-08-03 18:32:00,85.665,85.694,85.64,85.692,1809599991.0
2005-08-03 18:33:00,85.75,85.75,85.7,85.75,1724599998.0
2005-08-03 18:34:00,85.683,85.716,85.666,85.684,1724599998.0
2005-08-03 18:35:00,85.665,85.707,85.657,85.688,1665299995.0
2005-08-03 18:36:00,85.707,85.733,85.689,85.706,1591400000.0
2005-08-03 18:37:00,85.698,85.718,85.675,85.695,1192400006.0
2005-08-03 18:38:00,85.711,85.711,85.671,85.673,699200001.0
2005-08-03 18:39:00,85.673,85.706,85.671,85.7,327999996.0
2005-08-03 18:40:00,85.699,85.699,85.657,85.67,752699999.0
2005-08-03 18:41:00,85.694,85.701,85.651,85.652,703599998.0
2005-08-03 18:42:00,85.646,85.726,85.646,85.699,751300001.0
2005-08-03 18:43:00,85.657,85.692,85.637,85.671,1591399994.0
2005-08-03 18:44:00,85.694,85.698,85.661,85.67,851499996.0
2005-08-03 18:45:00,85.692,85.709,85.655,85.667,1249999993.0
2005-08-03 18:46:00,85.667,85.688,85.654,85.654,843300001.0
2005-08-03 18:47:00,85.657,85.685,85.625,85.655,518800003.0
2005-08-03 18:48:00,85.65,85.683,85.622,85.651,754499999.0
2005-08-03 18:49:00,85.63,85.671,85.623,85.648,940199989.0
2005-08-03 18:50:00,85.635,85.668,85.615,85.635,1078799997.0
2005-08-03 18:51:00,85.643,85.677,85.627,85.66,523199999.0
2005-08-03 18:52:00,85.636,85.669,85.632,85.655,708599995.0
2005-08-03 18:53:00,85.632,85.671,85.598,85.62,855600005.0
2005-08-03 18:54:00,85.648,85.66,85.597,85.66,854300002.0
2005-08-03 18:55:00,85.619,85.668,85.605,85.668,1062300005.0
2005-08-03 18:56:00,85.621,85.681,85.621,85.63,565799999.0
2005-08-03 18:57:00,85.659,85.672,85.621,85.645,475400003.0
2005-08-03 18:58:00,85.653,85.671,85.622,85.622,1146100001.0
2005-08-03 18:59:00,85.648,85.663,85.615,85.66,870400001.0
2005-08-03 19:00:00,85.659,85.659,85.602,85.608,643800000.0
2005-08-03 19:01:00,85.629,85.644,85.565,85.594,496799999.0
2005-08-03 19:02:00,85.618,85.656,85.618,85.653,287100001.0
2005-08-03 19:03:00,85.629,85.648,85.599,85.648,687600000.0
2005-08-03 19:04:00,85.606,85.659,85.597,85.65,629899997.0
2005-08-03 19:05:00,85.635,85.656,85.595,85.615,484200001.0
2005-08-03 19:06:00,85.623,85.656,85.61,85.655,513500000.0
2005-08-03 19:07:00,85.62,85.658,85.618,85.633,1118899996.0
2005-08-03 19:08:00,85.636,85.653,85.59,85.598,810999997.0
2005-08-03 19:09:00,85.625,85.657,85.611,85.657,691399995.0
2005-08-03 19:10:00,85.631,85.667,85.606,85.626,573800004.0
2005-08-03 19:11:00,85.657,85.663,85.622,85.622,190499996.0
2005-08-03 19:12:00,85.665,85.67,85.623,85.651,359299998.0
2005-08-03 19:13:00,85.632,85.671,85.619,85.637,575900005.0
2005-08-03 19:14:00,85.601,85.662,85.601,85.661,488800001.0
2005-08-03 19:15:00,85.614,85.66,85.614,85.632,709699993.0
2005-08-03 19:16:00,85.664,85.67,85.642,85.643,279700003.0
2005-08-03 19:17:00,85.595,85.675,85.595,85.657,653699993.0
2005-08-03 19:18:00,85.676,85.676,85.616,85.616,533799998.0
2005-08-03 19:19:00,85.65,85.675,85.634,85.66,625200001.0
2005-08-03 19:20:00,85.638,85.669,85.63,85.631,374999999.0
2005-08-03 19:21:00,85.657,85.676,85.608,85.676,333099999.0
2005-08-03 19:22:00,85.685,85.688,85.606,85.648,380999997.0
2005-08-03 19:23:00,85.632,85.674,85.615,85.661,1415799990.0
2005-08-03 19:24:00,85.645,85.667,85.618,85.633,702300000.0
2005-08-03 19:25:00,85.651,85.676,85.642,85.665,867000004.0
2005-08-03 19:26:00,85.633,85.67,85.628,85.653,1365400004.0
2005-08-03 19:27:00,85.678,85.693,85.653,85.672,1160299996.0
2005-08-03 19:28:00,85.665,85.692,85.638,85.683,507000003.0
2005-08-03 19:29:00,85.676,85.701,85.628,85.677,593400002.0
2005-08-03 19:30:00,85.673,85.693,85.629,85.647,881199997.0
2005-08-03 19:31:00,85.671,85.708,85.668,85.708,521499999.0
2005-08-03 19:32:00,85.724,85.735,85.626,85.684,782999997.0
2005-08-03 19:33:00,85.727,85.743,85.679,85.711,684099993.0
2005-08-03 19:34:00,85.745,85.745,85.678,85.696,971400000.0
2005-08-03 19:35:00,85.73,85.734,85.67,85.694,661599996.0
2005-08-03 19:36:00,85.683,85.73,85.668,85.705,364899999.0
2005-08-03 19:37:00,85.733,85.733,85.699,85.706,263200000.0
2005-08-03 19:38:00,85.707,85.744,85.691,85.722,1136199990.0
2005-08-03 19:39:00,85.721,85.766,85.721,85.762,900599998.0
2005-08-03 19:40:00,85.769,85.769,85.702,85.702,671200004.0
2005-08-03 19:41:00,85.692,85.755,85.68,85.722,870899994.0
2005-08-03 19:42:00,85.735,85.758,85.702,85.743,657499992.0
2005-08-03 19:43:00,85.725,85.752,85.699,85.699,345600005.0
2005-08-03 19:44:00,85.743,85.76,85.698,85.745,423999999.0
2005-08-03 19:45:00,85.731,85.756,85.713,85.73,507400001.0
2005-08-03 19:46:00,85.691,85.758,85.691,85.744,402499995.0
2005-08-03 19:47:00,85.753,85.763,85.716,85.716,366399998.0
2005-08-03 19:48:00,85.71,85.736,85.696,85.707,789900000.0
2005-08-03 19:49:00,85.7,85.729,85.678,85.721,530600001.0
2005-08-03 19:50:00,85.75,85.75,85.705,85.707,460900000.0
2005-08-03 19:51:00,85.732,85.75,85.701,85.729,229999998.0
2005-08-03 19:52:00,85.726,85.737,85.694,85.717,531899998.0
2005-08-03 19:53:00,85.736,85.739,85.7,85.71,739700001.0
2005-08-03 19:54:00,85.742,85.742,85.651,85.651,781700002.0
2005-08-03 19:55:00,85.66,85.729,85.66,85.702,368400001.0
2005-08-03 19:56:00,85.739,85.761,85.711,85.711,301100004.0
2005-08-03 19:57:00,85.715,85.759,85.703,85.755,538300000.0
2005-08-03 19:58:00,85.691,85.758,85.69,85.733,924200002.0
2005-08-03 19:59:00,85.707,85.728,85.677,85.717,725800004.0
2005-08-03 20:00:00,85.718,85.738,85.686,85.738,381999998.0
2005-08-03 20:01:00,85.712,85.737,85.696,85.737,417699998.0
2005-08-03 20:02:00,85.727,85.745,85.684,85.727,679799998.0
2005-08-03 20:03:00,85.731,85.749,85.695,85.724,374300000.0
2005-08-03 20:04:00,85.747,85.765,85.711,85.735,410400002.0
2005-08-03 20:05:00,85.748,85.76,85.715,85.74,470799996.0
2005-08-03 20:06:00,85.732,85.754,85.695,85.707,807999995.0
2005-08-03 20:07:00,85.693,85.737,85.685,85.711,815699999.0
2005-08-03 20:08:00,85.756,85.783,85.751,85.762,386500003.0
2005-08-03 20:09:00,85.75,85.777,85.736,85.748,536899998.0
2005-08-03 20:10:00,85.756,85.784,85.741,85.777,765199995.0
2005-08-03 20:11:00,85.777,85.777,85.73,85.733,819699996.0
2005-08-03 20:12:00,85.743,85.767,85.712,85.749,1330599993.0
2005-08-03 20:13:00,85.752,85.765,85.712,85.743,484700001.0
2005-08-03 20:14:00,85.748,85.764,85.699,85.742,494400001.0
2005-08-03 20:15:00,85.699,85.757,85.694,85.748,771799999.0
2005-08-03 20:16:00,85.74,85.767,85.698,85.743,660600005.0
2005-08-03 20:17:00,85.763,85.771,85.724,85.75,331200000.0
2005-08-03 20:18:00,85.752,85.763,85.733,85.75,122200000.0
2005-08-03 20:19:00,85.751,85.752,85.719,85.725,379799995.0
2005-08-03 20:20:00,85.692,85.749,85.682,85.727,650800001.0
2005-08-03 20:21:00,85.738,85.772,85.721,85.757,550899994.0
2005-08-03 20:22:00,85.733,85.752,85.705,85.723,939099992.0
2005-08-03 20:23:00,85.721,85.749,85.698,85.731,702499999.0
2005-08-03 20:24:00,85.738,85.759,85.708,85.729,458000003.0
2005-08-03 20:25:00,85.712,85.769,85.712,85.762,542899994.0
2005-08-03 20:26:00,85.752,85.766,85.702,85.73,461200003.0
2005-08-03 20:27:00,85.747,85.75,85.698,85.698,315899998.0
2005-08-03 20:28:00,85.705,85.744,85.695,85.697,1124199995.0
2005-08-03 20:29:00,85.715,85.75,85.704,85.738,1376999999.0
2005-08-03 20:30:00,85.7,85.746,85.699,85.733,1662700004.0
2005-08-03 20:31:00,85.717,85.723,85.676,85.703,1136599993.0
2005-08-03 20:32:00,85.697,85.739,85.69,85.719,1280999995.0
2005-08-03 20:33:00,85.708,85.745,85.678,85.716,576700001.0
2005-08-03 20:34:00,85.704,85.721,85.653,85.695,353399998.0
2005-08-03 20:35:00,85.713,85.717,85.671,85.686,438299997.0
2005-08-03 20:36:00,85.695,85.725,85.675,85.725,523699999.0
2005-08-03 20:37:00,85.715,85.726,85.686,85.691,618700000.0
2005-08-03 20:38:00,85.697,85.729,85.671,85.693,866299997.0
2005-08-03 20:39:00,85.699,85.733,85.688,85.702,458599999.0
2005-08-03 20:40:00,85.698,85.717,85.66,85.682,1352100012.0
2005-08-03 20:41:00,85.714,85.725,85.665,85.718,1263000000.0
2005-08-03 20:42:00,85.729,85.732,85.687,85.706,992799996.0
2005-08-03 20:43:00,85.713,85.736,85.689,85.736,699899999.0
2005-08-03 20:44:00,85.692,85.724,85.684,85.686,779800000.0
2005-08-03 20:45:00,85.714,85.73,85.662,85.724,665500001.0
2005-08-03 20:46:00,85.686,85.72,85.653,85.678,681300000.0
2005-08-03 20:47:00,85.7,85.715,85.655,85.665,1081499998.0
2005-08-03 20:48:00,85.689,85.71,85.65,85.685,809599999.0
2005-08-03 20:49:00,85.701,85.727,85.691,85.724,521800000.0
2005-08-03 20:50:00,85.69,85.726,85.664,85.701,1082500000.0
2005-08-03 20:51:00,85.677,85.71,85.662,85.71,499100002.0
2005-08-03 20:52:00,85.662,85.717,85.66,85.706,321499999.0
2005-08-03 20:53:00,85.694,85.726,85.691,85.705,1156399996.0
2005-08-03 20:54:00,85.671,85.696,85.646,85.649,543999998.0
2005-08-03 20:55:00,85.683,85.712,85.661,85.672,1246299993.0
2005-08-03 20:56:00,85.661,85.682,85.644,85.655,731599996.0
2005-08-03 20:57:00,85.676,85.697,85.657,85.675,821999998.0
2005-08-03 20:58:00,85.655,85.706,85.638,85.652,1436499993.0
2005-08-03 20:59:00,85.691,85.692,85.653,85.666,1422200002.0
2005-08-03 21:00:00,85.667,85.684,85.638,85.661,1198799994.0
2005-08-03 21:01:00,85.697,85.702,85.662,85.676,781500000.0
2005-08-03 21:02:00,85.675,85.711,85.653,85.679,438000004.0
2005-08-03 21:03:00,85.666,85.71,85.655,85.71,311800001.0
2005-08-03 21:04:00,85.649,85.705,85.649,85.698,390000000.0
2005-08-03 21:05:00,85.646,85.705,85.646,85.683,633499999.0
2005-08-03 21:06:00,85.689,85.71,85.656,85.68,521299997.0
2005-08-03 21:07:00,85.691,85.716,85.663,85.716,726899997.0
2005-08-03 21:08:00,85.679,85.717,85.673,85.717,1060700002.0
2005-08-03 21:09:00,85.688,85.718,85.657,85.657,278000000.0
2005-08-03 21:10:00,85.728,85.728,85.675,85.686,817699999.0
2005-08-03 21:11:00,85.717,85.764,85.704,85.751,424400000.0
2005-08-03 21:12:00,85.705,85.754,85.702,85.722,234200000.0
2005-08-03 21:13:00,85.73,85.751,85.698,85.709,360600001.0
2005-08-03 21:14:00,85.714,85.738,85.69,85.738,690699991.0
2005-08-03 21:15:00,85.728,85.735,85.698,85.712,882699999.0
2005-08-03 21:16:00,85.681,85.735,85.681,85.714,620799994.0
2005-08-03 21:17:00,85.706,85.727,85.68,85.68,919199998.0
2005-08-03 21:18:00,85.711,85.736,85.675,85.733,693500002.0
2005-08-03 21:19:00,85.699,85.746,85.694,85.734,831699994.0
2005-08-03 21:20:00,85.74,85.74,85.678,85.694,1328399998.0
2005-08-03 21:21:00,85.7,85.725,85.655,85.693,912399997.0
2005-08-03 21:22:00,85.708,85.708,85.659,85.684,825399999.0
2005-08-03 21:23:00,85.709,85.709,85.645,85.645,761700003.0
2005-08-03 21:24:00,85.629,85.694,85.629,85.667,868899994.0
2005-08-03 21:25:00,85.662,85.712,85.646,85.694,1001600000.0
2005-08-03 21:26:00,85.713,85.713,85.67,85.679,317299997.0
2005-08-03 21:27:00,85.714,85.717,85.649,85.686,551499997.0
2005-08-03 21:28:00,85.726,85.733,85.684,85.702,319399995.0
2005-08-03 21:29:00,85.693,85.741,85.684,85.715,548499995.0
2005-08-03 21:30:00,85.74,85.74,85.7,85.705,359800002.0
2005-08-03 21:31:00,85.714,85.728,85.682,85.721,271700001.0
2005-08-03 21:32:00,85.719,85.741,85.699,85.731,414599994.0
2005-08-03 21:33:00,85.733,85.737,85.685,85.695,440599995.0
2005-08-03 21:34:00,85.711,85.723,85.687,85.69,224500002.0
2005-08-03 21:35:00,85.691,85.725,85.681,85.687,473299997.0
2005-08-03 21:36:00,85.72,85.728,85.676,85.702,485799994.0
2005-08-03 21:37:00,85.689,85.717,85.683,85.705,611600000.0
2005-08-03 21:38:00,85.709,85.718,85.681,85.698,265500001.0
2005-08-03 21:39:00,85.7,85.725,85.683,85.719,359899996.0
2005-08-03 21:40:00,85.678,85.722,85.664,85.722,467700002.0
2005-08-03 21:41:00,85.692,85.731,85.681,85.706,376800002.0
2005-08-03 21:42:00,85.704,85.729,85.691,85.72,375500001.0
2005-08-03 21:43:00,85.718,85.735,85.682,85.73,486799999.0
2005-08-03 21:44:00,85.679,85.734,85.679,85.731,977400001.0
2005-08-03 21:45:00,85.726,85.726,85.68,85.68,280099999.0
2005-08-03 21:46:00,85.682,85.731,85.671,85.693,270799999.0
2005-08-03 21:47:00,85.669,85.718,85.669,85.695,389400001.0
2005-08-03 21:48:00,85.695,85.716,85.643,85.709,622500006.0
2005-08-03 21:49:00,85.668,85.692,85.639,85.649,202599999.0
2005-08-03 21:50:00,85.657,85.689,85.651,85.675,161100003.0
2005-08-03 21:51:00,85.67,85.685,85.638,85.638,361699999.0
2005-08-03 21:52:00,85.67,85.686,85.652,85.686,181699999.0
2005-08-03 21:53:00,85.645,85.695,85.644,85.664,381599997.0
2005-08-03 21:54:00,85.65,85.705,85.631,85.685,344099998.0
2005-08-03 21:55:00,85.708,85.708,85.669,85.669,272399997.0
2005-08-03 21:56:00,85.665,85.711,85.663,85.693,313900001.0
2005-08-03 21:57:00,85.65,85.703,85.65,85.7,146200001.0
2005-08-03 21:58:00,85.695,85.716,85.665,85.665,196700003.0
2005-08-03 21:59:00,85.71,85.71,85.653,85.676,333599994.0
2005-08-03 22:00:00,85.657,85.706,85.655,85.704,623299995.0
2005-08-03 22:01:00,85.679,85.709,85.655,85.694,540399997.0
2005-08-03 22:02:00,85.664,85.707,85.645,85.677,822800004.0
2005-08-03 22:03:00,85.693,85.702,85.655,85.661,433399997.0
2005-08-03 22:04:00,85.695,85.725,85.655,85.704,520399997.0
2005-08-03 22:05:00,85.697,85.731,85.695,85.717,252599996.0
2005-08-03 22:06:00,85.69,85.725,85.684,85.725,214800002.0
2005-08-03 22:07:00,85.725,85.728,85.682,85.718,240600003.0
2005-08-03 22:08:00,85.697,85.723,85.677,85.677,108100000.0
2005-08-03 22:09:00,85.68,85.722,85.675,85.677,192099997.0
2005-08-03 22:10:00,85.675,85.692,85.643,85.67,242299999.0
2005-08-03 22:11:00,85.629,85.688,85.629,85.67,360000001.0
2005-08-03 22:12:00,85.641,85.675,85.619,85.624,385400000.0
2005-08-03 22:13:00,85.659,85.684,85.632,85.662,456000005.0
2005-08-03 22:14:00,85.649,85.702,85.646,85.688,307299999.0
2005-08-03 22:15:00,85.671,85.703,85.652,85.703,169299999.0
2005-08-03 22:16:00,85.687,85.705,85.641,85.675,466200000.0
2005-08-03 22:17:00,85.668,85.696,85.651,85.696,217000002.0
2005-08-03 22:18:00,85.682,85.706,85.657,85.698,416599999.0
2005-08-03 22:19:00,85.69,85.7,85.648,85.659,347200001.0
2005-08-03 22:20:00,85.648,85.697,85.648,85.676,198100000.0
2005-08-03 22:21:00,85.656,85.684,85.649,85.67,301899997.0
2005-08-03 22:22:00,85.637,85.688,85.637,85.688,249499996.0
2005-08-03 22:23:00,85.635,85.692,85.612,85.654,438799997.0
2005-08-03 22:24:00,85.643,85.658,85.607,85.63,403499996.0
2005-08-03 22:25:00,85.62,85.675,85.62,85.675,227799999.0
2005-08-03 22:26:00,85.643,85.683,85.639,85.658,105500001.0
2005-08-03 22:27:00,85.662,85.673,85.606,85.624,657000001.0
2005-08-03 22:28:00,85.637,85.681,85.627,85.644,226399998.0
2005-08-03 22:29:00,85.69,85.69,85.642,85.669,278599998.0
2005-08-03 22:30:00,85.672,85.699,85.641,85.672,233699997.0
2005-08-03 22:31:00,85.644,85.686,85.626,85.665,427299999.0
2005-08-03 22:32:00,85.698,85.698,85.62,85.649,349599997.0
2005-08-03 22:33:00,85.681,85.697,85.635,85.672,856199998.0
2005-08-03 22:34:00,85.657,85.691,85.607,85.659,479099996.0
2005-08-03 22:35:00,85.683,85.685,85.638,85.664,260299999.0
2005-08-03 22:36:00,85.695,85.705,85.643,85.67,335699998.0
2005-08-03 22:37:00,85.683,85.693,85.645,85.669,240199996.0
2005-08-03 22:38:00,85.666,85.699,85.631,85.679,184300000.0
2005-08-03 22:39:00,85.671,85.695,85.621,85.635,300699998.0
2005-08-03 22:40:00,85.69,85.701,85.637,85.637,188599998.0
2005-08-03 22:41:00,85.645,85.68,85.625,85.671,309199998.0
2005-08-03 22:42:00,85.652,85.664,85.6,85.602,234999998.0
2005-08-03 22:43:00,85.656,85.665,85.615,85.635,338999994.0
2005-08-03 22:44:00,85.592,85.641,85.586,85.641,348500000.0
2005-08-03 22:45:00,85.618,85.677,85.594,85.646,468499997.0
2005-08-03 22:46:00,85.645,85.661,85.606,85.608,231199997.0
2005-08-03 22:47:00,85.61,85.661,85.594,85.628,220800002.0
2005-08-03 22:48:00,85.62,85.663,85.603,85.63,424299999.0
2005-08-03 22:49:00,85.605,85.652,85.605,85.65,213000002.0
2005-08-03 22:50:00,85.61,85.652,85.602,85.652,232800000.0
2005-08-03 22:51:00,85.645,85.649,85.608,85.614,291600003.0
2005-08-03 22:52:00,85.647,85.661,85.616,85.616,221700000.0
2005-08-03 22:53:00,85.662,85.667,85.59,85.612,582300000.0
2005-08-03 22:54:00,85.63,85.652,85.584,85.652,278199998.0
2005-08-03 22:55:00,85.611,85.655,85.588,85.649,322899996.0
2005-08-03 22:56:00,85.622,85.668,85.604,85.64,325399997.0
2005-08-03 22:57:00,85.65,85.687,85.615,85.635,362399997.0
2005-08-03 22:58:00,85.619,85.66,85.594,85.66,142900000.0
2005-08-03 22:59:00,85.655,85.679,85.58,85.62,459300003.0
2005-08-03 23:00:00,85.648,85.669,85.622,85.622,239299998.0
2005-08-03 23:01:00,85.621,85.664,85.571,85.664,223899997.0
2005-08-03 23:02:00,85.646,85.674,85.629,85.644,258899999.0
2005-08-03 23:03:00,85.636,85.671,85.632,85.665,214300000.0
2005-08-03 23:04:00,85.628,85.668,85.618,85.638,231100002.0
2005-08-03 23:05:00,85.635,85.661,85.618,85.64,138499999.0
2005-08-03 23:06:00,85.593,85.654,85.577,85.622,235200001.0
2005-08-03 23:07:00,85.633,85.643,85.607,85.615,201199999.0
2005-08-03 23:08:00,85.592,85.643,85.592,85.643,218200000.0
2005-08-03 23:09:00,85.614,85.668,85.592,85.601,136199999.0
2005-08-03 23:10:00,85.63,85.642,85.602,85.602,205299999.0
2005-08-03 23:11:00,85.643,85.658,85.607,85.611,163700002.0
2005-08-03 23:12:00,85.607,85.662,85.607,85.662,181699998.0
2005-08-03 23:13:00,85.639,85.664,85.621,85.637,217799998.0
2005-08-03 23:14:00,85.6,85.667,85.6,85.63,249399998.0
2005-08-03 23:15:00,85.605,85.658,85.605,85.644,194599999.0
2005-08-03 23:16:00,85.592,85.652,85.591,85.629,268000002.0
2005-08-03 23:17:00,85.61,85.662,85.596,85.64,214499995.0
2005-08-03 23:18:00,85.622,85.645,85.596,85.611,285300000.0
2005-08-03 23:19:00,85.65,85.65,85.582,85.582,166299998.0
2005-08-03 23:20:00,85.612,85.621,85.579,85.588,230499999.0
2005-08-03 23:21:00,85.617,85.639,85.595,85.611,236100000.0
2005-08-03 23:22:00,85.619,85.637,85.6,85.614,210700000.0
2005-08-03 23:23:00,85.62,85.659,85.568,85.568,258599999.0
2005-08-03 23:24:00,85.599,85.642,85.595,85.606,233000001.0
2005-08-03 23:25:00,85.595,85.636,85.59,85.597,117100002.0
2005-08-03 23:26:00,85.595,85.62,85.573,85.573,205600000.0
2005-08-03 23:27:00,85.624,85.636,85.596,85.619,300600000.0
2005-08-03 23:28:00,85.599,85.609,85.56,85.56,279900001.0
2005-08-03 23:29:00,85.559,85.618,85.559,85.608,219199999.0
2005-08-03 23:30:00,85.567,85.607,85.565,85.601,167799999.0
2005-08-03 23:31:00,85.629,85.664,85.543,85.566,180900000.0
2005-08-03 23:32:00,85.575,85.609,85.573,85.592,180699999.0
2005-08-03 23:33:00,85.622,85.623,85.571,85.577,170299998.0
2005-08-03 23:34:00,85.567,85.608,85.543,85.608,241800001.0
2005-08-03 23:35:00,85.58,85.629,85.566,85.58,160499999.0
2005-08-03 23:36:00,85.564,85.626,85.564,85.618,169899999.0
2005-08-03 23:37:00,85.616,85.618,85.584,85.6,144200000.0
2005-08-03 23:38:00,85.578,85.647,85.574,85.617,183699999.0
2005-08-03 23:39:00,85.623,85.623,85.51,85.578,121300001.0
2005-08-03 23:40:00,85.601,85.632,85.59,85.593,262800001.0
2005-08-03 23:41:00,85.593,85.659,85.585,85.61,190300000.0
2005-08-03 23:42:00,85.631,85.654,85.615,85.633,185999999.0
2005-08-03 23:43:00,85.632,85.648,85.603,85.627,217000000.0
2005-08-03 23:44:00,85.582,85.636,85.582,85.63,126099999.0
2005-08-03 23:45:00,85.63,85.634,85.591,85.591,230499997.0
2005-08-03 23:46:00,85.641,85.66,85.613,85.648,298100003.0
2005-08-03 23:47:00,85.632,85.66,85.61,85.615,174900000.0
2005-08-03 23:48:00,85.611,85.686,85.607,85.686,142200001.0
2005-08-03 23:49:00,85.665,85.665,85.637,85.639,134300001.0
2005-08-03 23:50:00,85.636,85.665,85.622,85.634,214200001.0
2005-08-03 23:51:00,85.621,85.69,85.621,85.68,168500003.0
2005-08-03 23:52:00,85.682,85.682,85.641,85.654,181400000.0
2005-08-03 23:53:00,85.675,85.692,85.656,85.688,177800003.0
2005-08-03 23:54:00,85.663,85.675,85.644,85.675,129799998.0
2005-08-03 23:55:00,85.653,85.668,85.629,85.64,172500000.0
2005-08-03 23:56:00,85.631,85.66,85.614,85.644,205800002.0
2005-08-03 23:57:00,85.627,85.656,85.625,85.65,226600003.0
2005-08-03 23:58:00,85.65,85.662,85.634,85.636,198699998.0
2005-08-03 23:59:00,85.648,85.651,85.62,85.62,245999998.0
2005-08-04 00:00:00,85.628,85.646,85.615,85.631,191599996.0
2005-08-04 00:01:00,85.602,85.649,85.594,85.621,269999997.0
2005-08-04 00:02:00,85.662,85.662,85.609,85.613,217299999.0
2005-08-04 00:03:00,85.654,85.704,85.637,85.637,211500000.0
2005-08-04 00:04:00,85.618,85.647,85.594,85.611,200200005.0
2005-08-04 00:05:00,85.667,85.681,85.624,85.624,132799999.0
2005-08-04 00:06:00,85.685,85.693,85.62,85.665,175199999.0
2005-08-04 00:07:00,85.697,85.698,85.657,85.663,158300001.0
2005-08-04 00:08:00,85.666,85.699,85.632,85.68,208900001.0
2005-08-04 00:09:00,85.684,85.7,85.618,85.619,184300001.0
2005-08-04 00:10:00,85.613,85.691,85.609,85.691,177499999.0
2005-08-04 00:11:00,85.689,85.703,85.676,85.694,183100001.0
2005-08-04 00:12:00,85.681,85.706,85.671,85.688,237300003.0
2005-08-04 00:13:00,85.697,85.709,85.672,85.688,377599993.0
2005-08-04 00:14:00,85.69,85.703,85.658,85.658,154499999.0
2005-08-04 00:15:00,85.65,85.689,85.65,85.689,169000000.0
2005-08-04 00:16:00,85.685,85.697,85.67,85.693,221900000.0
2005-08-04 00:17:00,85.692,85.697,85.667,85.667,220299995.0
2005-08-04 00:18:00,85.675,85.69,85.643,85.669,232700003.0
2005-08-04 00:19:00,85.672,85.712,85.672,85.705,165899996.0
2005-08-04 00:20:00,85.653,85.699,85.653,85.695,169900000.0
2005-08-04 00:21:00,85.69,85.732,85.69,85.726,79700001.0
2005-08-04 00:22:00,85.696,85.726,85.681,85.691,221100001.0
2005-08-04 00:23:00,85.708,85.714,85.666,85.688,319699998.0
2005-08-04 00:24:00,85.673,85.693,85.652,85.652,147700002.0
2005-08-04 00:25:00,85.709,85.709,85.664,85.683,144199999.0
2005-08-04 00:26:00,85.686,85.706,85.669,85.676,208800000.0
2005-08-04 00:27:00,85.662,85.685,85.644,85.672,120700001.0
2005-08-04 00:28:00,85.66,85.665,85.634,85.644,247000001.0
2005-08-04 00:29:00,85.646,85.69,85.641,85.69,120400000.0
2005-08-04 00:30:00,85.66,85.679,85.647,85.654,134100000.0
2005-08-04 00:31:00,85.681,85.699,85.668,85.68,128700000.0
2005-08-04 00:32:00,85.662,85.687,85.66,85.672,193900001.0
2005-08-04 00:33:00,85.67,85.69,85.65,85.68,176499998.0
2005-08-04 00:34:00,85.658,85.676,85.647,85.662,247100001.0
2005-08-04 00:35:00,85.672,85.672,85.62,85.633,179999995.0
2005-08-04 00:36:00,85.671,85.672,85.63,85.654,211700001.0
2005-08-04 00:37:00,85.638,85.688,85.623,85.65,248100000.0
2005-08-04 00:38:00,85.671,85.696,85.654,85.681,280500001.0
2005-08-04 00:39:00,85.694,85.694,85.664,85.69,124000000.0
2005-08-04 00:40:00,85.688,85.762,85.683,85.709,176300000.0
2005-08-04 00:41:00,85.693,85.722,85.679,85.704,173600000.0
2005-08-04 00:42:00,85.637,85.703,85.637,85.692,291500002.0
2005-08-04 00:43:00,85.668,85.697,85.66,85.683,173300000.0
2005-08-04 00:44:00,85.651,85.693,85.644,85.672,171799999.0
2005-08-04 00:45:00,85.687,85.714,85.676,85.702,187300000.0
2005-08-04 00:46:00,85.692,85.722,85.692,85.698,344599998.0
2005-08-04 00:47:00,85.709,85.716,85.681,85.681,181000003.0
2005-08-04 00:48:00,85.693,85.774,85.685,85.725,204300000.0
2005-08-04 00:49:00,85.696,85.719,85.684,85.69,253800000.0
2005-08-04 00:50:00,85.685,85.725,85.681,85.697,174000002.0
2005-08-04 00:51:00,85.709,85.727,85.691,85.721,275599998.0
2005-08-04 00:52:00,85.711,85.723,85.692,85.694,186199999.0
2005-08-04 00:53:00,85.679,85.704,85.675,85.704,135499999.0
2005-08-04 00:54:00,85.678,85.703,85.657,85.679,212299998.0
2005-08-04 00:55:00,85.695,85.711,85.675,85.686,329500003.0
2005-08-04 00:56:00,85.688,85.713,85.688,85.713,143900000.0
2005-08-04 00:57:00,85.693,85.712,85.667,85.677,246100001.0
2005-08-04 00:58:00,85.641,85.678,85.639,85.678,126199999.0
2005-08-04 00:59:00,85.696,85.71,85.679,85.693,154199995.0
2005-08-04 01:00:00,85.688,85.709,85.656,85.674,195700000.0
2005-08-04 01:01:00,85.68,85.715,85.68,85.694,158499997.0
2005-08-04 01:02:00,85.676,85.677,85.644,85.65,155600001.0
2005-08-04 01:03:00,85.655,85.672,85.644,85.662,125899999.0
2005-08-04 01:04:00,85.651,85.683,85.643,85.677,239800001.0
2005-08-04 01:05:00,85.681,85.681,85.627,85.635,159299998.0
2005-08-04 01:06:00,85.621,85.667,85.609,85.667,199499999.0
2005-08-04 01:07:00,85.664,85.68,85.642,85.666,289599999.0
2005-08-04 01:08:00,85.659,85.69,85.651,85.69,181299999.0
2005-08-04 01:09:00,85.673,85.717,85.673,85.681,256799999.0
2005-08-04 01:10:00,85.673,85.69,85.658,85.677,179900002.0
2005-08-04 01:11:00,85.684,85.708,85.675,85.708,184000001.0
2005-08-04 01:12:00,85.701,85.71,85.678,85.705,210600000.0
2005-08-04 01:13:00,85.707,85.709,85.668,85.668,216199995.0
2005-08-04 01:14:00,85.677,85.704,85.655,85.679,254099998.0
2005-08-04 01:15:00,85.698,85.713,85.667,85.69,241599998.0
2005-08-04 01:16:00,85.692,85.716,85.669,85.67,225400000.0
2005-08-04 01:17:00,85.725,85.725,85.673,85.681,246000003.0
2005-08-04 01:18:00,85.716,85.73,85.692,85.695,241799996.0
2005-08-04 01:19:00,85.723,85.723,85.671,85.685,215999999.0
2005-08-04 01:20:00,85.665,85.692,85.648,85.653,156900000.0
2005-08-04 01:21:00,85.653,85.675,85.631,85.659,128100000.0
2005-08-04 01:22:00,85.643,85.683,85.63,85.653,179000000.0
2005-08-04 01:23:00,85.672,85.687,85.643,85.643,205399999.0
2005-08-04 01:24:00,85.687,85.71,85.679,85.695,153599998.0
2005-08-04 01:25:00,85.679,85.712,85.661,85.661,304700000.0
2005-08-04 01:26:00,85.664,85.664,85.619,85.639,233999999.0
2005-08-04 01:27:00,85.633,85.648,85.619,85.64,301699997.0
2005-08-04 01:28:00,85.59,85.641,85.59,85.635,205600000.0
2005-08-04 01:29:00,85.559,85.612,85.556,85.596,167700000.0
2005-08-04 01:30:00,85.616,85.637,85.577,85.589,170300003.0
2005-08-04 01:31:00,85.575,85.646,85.568,85.622,394099999.0
2005-08-04 01:32:00,85.649,85.673,85.639,85.64,202199999.0
2005-08-04 01:33:00,85.627,85.671,85.611,85.671,191999999.0
2005-08-04 01:34:00,85.606,85.648,85.587,85.622,144100001.0
2005-08-04 01:35:00,85.652,85.663,85.628,85.642,194099995.0
2005-08-04 01:36:00,85.651,85.702,85.643,85.702,166799998.0
2005-08-04 01:37:00,85.709,85.716,85.685,85.702,225799997.0
2005-08-04 01:38:00,85.676,85.7,85.656,85.69,137599999.0
2005-08-04 01:39:00,85.658,85.696,85.64,85.669,130599998.0
2005-08-04 01:40:00,85.706,85.724,85.661,85.671,323800002.0
2005-08-04 01:41:00,85.693,85.71,85.678,85.705,121500000.0
2005-08-04 01:42:00,85.698,85.713,85.657,85.667,134200000.0
2005-08-04 01:43:00,85.693,85.71,85.688,85.709,149700002.0
2005-08-04 01:44:00,85.679,85.712,85.65,85.663,170100000.0
2005-08-04 01:45:00,85.668,85.694,85.668,85.688,166499999.0
2005-08-04 01:46:00,85.674,85.707,85.643,85.683,209600001.0
2005-08-04 01:47:00,85.701,85.717,85.674,85.693,223899998.0
2005-08-04 01:48:00,85.648,85.694,85.634,85.676,180900004.0
2005-08-04 01:49:00,85.692,85.728,85.681,85.705,248899996.0
2005-08-04 01:50:00,85.677,85.713,85.667,85.713,82400000.0
2005-08-04 01:51:00,85.69,85.705,85.668,85.68,210999998.0
2005-08-04 01:52:00,85.649,85.718,85.649,85.718,243100001.0
2005-08-04 01:53:00,85.657,85.726,85.657,85.711,223699995.0
2005-08-04 01:54:00,85.714,85.723,85.689,85.698,145600000.0
2005-08-04 01:55:00,85.731,85.748,85.721,85.729,145900001.0
2005-08-04 01:56:00,85.727,85.755,85.696,85.703,132600000.0
2005-08-04 01:57:00,85.701,85.712,85.68,85.68,170899997.0
2005-08-04 01:58:00,85.701,85.716,85.676,85.694,203199997.0
2005-08-04 01:59:00,85.681,85.714,85.667,85.703,293100004.0
2005-08-04 02:00:00,85.712,85.724,85.659,85.717,266100004.0
2005-08-04 02:01:00,85.704,85.716,85.67,85.707,228499999.0
2005-08-04 02:02:00,85.688,85.707,85.672,85.692,148099998.0
2005-08-04 02:03:00,85.695,85.713,85.669,85.697,197300001.0
2005-08-04 02:04:00,85.695,85.732,85.658,85.732,321999999.0
2005-08-04 02:05:00,85.735,85.759,85.73,85.757,207799997.0
2005-08-04 02:06:00,85.73,85.753,85.695,85.71,178300000.0
2005-08-04 02:07:00,85.735,85.735,85.675,85.684,148199999.0
2005-08-04 02:08:00,85.717,85.717,85.667,85.693,256000004.0
2005-08-04 02:09:00,85.724,85.735,85.701,85.724,150999998.0
2005-08-04 02:10:00,85.712,85.736,85.706,85.728,161299999.0
2005-08-04 02:11:00,85.708,85.733,85.683,85.711,206200001.0
2005-08-04 02:12:00,85.721,85.743,85.713,85.728,224100002.0
2005-08-04 02:13:00,85.698,85.723,85.677,85.695,209800001.0
2005-08-04 02:14:00,85.725,85.768,85.725,85.768,114700001.0
2005-08-04 02:15:00,85.744,85.759,85.694,85.75,253400001.0
2005-08-04 02:16:00,85.767,85.783,85.739,85.77,192100000.0
2005-08-04 02:17:00,85.778,85.778,85.726,85.73,217900004.0
2005-08-04 02:18:00,85.727,85.773,85.727,85.773,190199997.0
2005-08-04 02:19:00,85.767,85.767,85.722,85.722,227499999.0
2005-08-04 02:20:00,85.752,85.765,85.734,85.76,226299999.0
2005-08-04 02:21:00,85.75,85.776,85.728,85.772,186499999.0
2005-08-04 02:22:00,85.757,85.776,85.735,85.775,299699996.0
2005-08-04 02:23:00,85.774,85.791,85.754,85.782,221500000.0
2005-08-04 02:24:00,85.763,85.763,85.727,85.738,229000001.0
2005-08-04 02:25:00,85.743,85.762,85.727,85.739,177800000.0
2005-08-04 02:26:00,85.703,85.76,85.702,85.734,226599999.0
2005-08-04 02:27:00,85.777,85.78,85.74,85.74,206499998.0
2005-08-04 02:28:00,85.73,85.761,85.726,85.74,228900002.0
2005-08-04 02:29:00,85.749,85.769,85.734,85.767,168699997.0
2005-08-04 02:30:00,85.792,85.792,85.739,85.754,72100000.0
2005-08-04 02:31:00,85.778,85.825,85.77,85.825,181599998.0
2005-08-04 02:32:00,85.82,85.867,85.813,85.867,259500000.0
2005-08-04 02:33:00,85.882,85.898,85.856,85.866,230700001.0
2005-08-04 02:34:00,85.866,85.885,85.862,85.88,147899999.0
2005-08-04 02:35:00,85.884,85.892,85.849,85.849,228200000.0
2005-08-04 02:36:00,85.833,85.853,85.816,85.831,110500001.0
2005-08-04 02:37:00,85.834,85.852,85.821,85.824,87200000.0
2005-08-04 02:38:00,85.834,85.845,85.792,85.824,223399996.0
2005-08-04 02:39:00,85.85,85.85,85.792,85.792,192900001.0
2005-08-04 02:40:00,85.83,85.83,85.796,85.805,124000001.0
2005-08-04 02:41:00,85.815,85.815,85.771,85.787,234300001.0
2005-08-04 02:42:00,85.752,85.816,85.744,85.816,81800000.0
2005-08-04 02:43:00,85.797,85.83,85.758,85.83,368099996.0
2005-08-04 02:44:00,85.766,85.82,85.758,85.813,229000000.0
2005-08-04 02:45:00,85.763,85.806,85.763,85.783,200499999.0
2005-08-04 02:46:00,85.778,85.795,85.755,85.784,137800000.0
2005-08-04 02:47:00,85.784,85.784,85.736,85.744,222500004.0
2005-08-04 02:48:00,85.742,85.78,85.735,85.747,329399996.0
2005-08-04 02:49:00,85.763,85.779,85.741,85.758,191900002.0
2005-08-04 02:50:00,85.747,85.782,85.725,85.782,212199996.0
2005-08-04 02:51:00,85.751,85.772,85.736,85.754,127100001.0
2005-08-04 02:52:00,85.717,85.769,85.717,85.76,139800001.0
2005-08-04 02:53:00,85.725,85.762,85.706,85.74,214699998.0
2005-08-04 02:54:00,85.751,85.765,85.725,85.743,199400003.0
2005-08-04 02:55:00,85.749,85.766,85.737,85.749,183400002.0
2005-08-04 02:56:00,85.713,85.76,85.713,85.755,114400001.0
2005-08-04 02:57:00,85.753,85.768,85.734,85.748,263299997.0
2005-08-04 02:58:00,85.749,85.762,85.726,85.738,181800000.0
2005-08-04 02:59:00,85.732,85.742,85.697,85.732,196700001.0
2005-08-04 03:00:00,85.717,85.72,85.686,85.691,157199996.0
2005-08-04 03:01:00,85.677,85.68,85.635,85.635,167400000.0
2005-08-04 03:02:00,85.626,85.644,85.608,85.623,184500001.0
2005-08-04 03:03:00,85.653,85.683,85.622,85.667,156299999.0
2005-08-04 03:04:00,85.655,85.681,85.653,85.663,172899997.0
2005-08-04 03:05:00,85.658,85.682,85.653,85.67,231500002.0
2005-08-04 03:06:00,85.673,85.673,85.629,85.645,179099998.0
2005-08-04 03:07:00,85.674,85.674,85.63,85.644,227299998.0
2005-08-04 03:08:00,85.648,85.663,85.632,85.651,245699998.0
2005-08-04 03:09:00,85.65,85.65,85.616,85.629,206100003.0
2005-08-04 03:10:00,85.628,85.641,85.605,85.621,247799998.0
2005-08-04 03:11:00,85.58,85.616,85.58,85.593,156800000.0
2005-08-04 03:12:00,85.622,85.652,85.608,85.64,264300001.0
2005-08-04 03:13:00,85.646,85.663,85.632,85.65,98000000.0
2005-08-04 03:14:00,85.638,85.646,85.59,85.59,205799999.0
2005-08-04 03:15:00,85.609,85.637,85.599,85.622,101800000.0
2005-08-04 03:16:00,85.628,85.652,85.613,85.632,209600001.0
2005-08-04 03:17:00,85.641,85.643,85.598,85.598,294499996.0
2005-08-04 03:18:00,85.652,85.652,85.604,85.606,239500002.0
2005-08-04 03:19:00,85.624,85.624,85.584,85.591,175900001.0
2005-08-04 03:20:00,85.6,85.618,85.59,85.608,253199999.0
2005-08-04 03:21:00,85.61,85.623,85.588,85.609,196300002.0
2005-08-04 03:22:00,85.629,85.634,85.604,85.606,205299999.0
2005-08-04 03:23:00,85.623,85.623,85.581,85.593,103599999.0
2005-08-04 03:24:00,85.589,85.61,85.587,85.607,160300000.0
2005-08-04 03:25:00,85.587,85.606,85.574,85.593,255300000.0
2005-08-04 03:26:00,85.581,85.581,85.524,85.542,217399999.0
2005-08-04 03:27:00,85.547,85.57,85.526,85.55,104599999.0
2005-08-04 03:28:00,85.545,85.591,85.545,85.591,185700001.0
2005-08-04 03:29:00,85.6,85.629,85.576,85.576,285800000.0
2005-08-04 03:30:00,85.591,85.615,85.57,85.593,230200002.0
2005-08-04 03:31:00,85.604,85.628,85.572,85.617,228299999.0
2005-08-04 03:32:00,85.628,85.653,85.615,85.638,147300003.0
2005-08-04 03:33:00,85.613,85.649,85.6,85.649,220800004.0
2005-08-04 03:34:00,85.622,85.655,85.604,85.655,120899999.0
2005-08-04 03:35:00,85.627,85.658,85.615,85.656,213599999.0
2005-08-04 03:36:00,85.633,85.657,85.606,85.618,186999998.0
2005-08-04 03:37:00,85.653,85.653,85.611,85.62,256199996.0
2005-08-04 03:38:00,85.633,85.651,85.627,85.651,138199998.0
2005-08-04 03:39:00,85.636,85.638,85.605,85.605,104300000.0
2005-08-04 03:40:00,85.599,85.661,85.599,85.655,275400000.0
2005-08-04 03:41:00,85.64,85.668,85.626,85.642,155399999.0
2005-08-04 03:42:00,85.646,85.653,85.618,85.621,259900000.0
2005-08-04 03:43:00,85.623,85.641,85.57,85.57,177900000.0
2005-08-04 03:44:00,85.624,85.641,85.602,85.605,216499999.0
2005-08-04 03:45:00,85.591,85.62,85.579,85.619,231199997.0
2005-08-04 03:46:00,85.584,85.619,85.575,85.612,202300000.0
2005-08-04 03:47:00,85.598,85.62,85.561,85.604,185099999.0
2005-08-04 03:48:00,85.606,85.62,85.583,85.618,130099999.0
2005-08-04 03:49:00,85.623,85.641,85.612,85.627,245899998.0
2005-08-04 03:50:00,85.645,85.645,85.62,85.626,116399999.0
2005-08-04 03:51:00,85.631,85.642,85.596,85.626,104000001.0
2005-08-04 03:52:00,85.629,85.643,85.605,85.639,234999996.0
2005-08-04 03:53:00,85.62,85.644,85.595,85.608,127100000.0
2005-08-04 03:54:00,85.614,85.622,85.594,85.594,237299999.0
2005-08-04 03:55:00,85.613,85.624,85.588,85.6,212900001.0
2005-08-04 03:56:00,85.574,85.601,85.543,85.551,323499998.0
2005-08-04 03:57:00,85.615,85.641,85.593,85.594,114400001.0
2005-08-04 03:58:00,85.599,85.622,85.589,85.592,189699998.0
2005-08-04 03:59:00,85.587,85.61,85.572,85.592,118000000.0
2005-08-04 04:00:00,85.568,85.608,85.563,85.607,268799998.0
2005-08-04 04:01:00,85.596,85.611,85.586,85.605,185300002.0
2005-08-04 04:02:00,85.59,85.606,85.565,85.582,100800000.0
2005-08-04 04:03:00,85.584,85.6,85.546,85.561,91399998.0
2005-08-04 04:04:00,85.565,85.578,85.521,85.561,241899994.0
2005-08-04 04:05:00,85.567,85.592,85.562,85.592,186499997.0
2005-08-04 04:06:00,85.545,85.569,85.53,85.531,157199997.0
2005-08-04 04:07:00,85.56,85.562,85.531,85.547,180499997.0
2005-08-04 04:08:00,85.518,85.55,85.508,85.523,156400000.0
2005-08-04 04:09:00,85.52,85.557,85.52,85.53,116200000.0
2005-08-04 04:10:00,85.56,85.575,85.539,85.564,147700002.0
2005-08-04 04:11:00,85.568,85.568,85.516,85.54,218700003.0
2005-08-04 04:12:00,85.531,85.561,85.512,85.527,186500001.0
2005-08-04 04:13:00,85.559,85.564,85.512,85.542,343099999.0
2005-08-04 04:14:00,85.567,85.587,85.561,85.586,221900004.0
2005-08-04 04:15:00,85.55,85.591,85.538,85.544,193400001.0
2005-08-04 04:16:00,85.569,85.583,85.561,85.58,253599999.0
2005-08-04 04:17:00,85.565,85.565,85.492,85.492,284399997.0
2005-08-04 04:18:00,85.541,85.565,85.529,85.562,169800000.0
2005-08-04 04:19:00,85.535,85.564,85.535,85.561,180000000.0
2005-08-04 04:20:00,85.553,85.568,85.543,85.545,253599996.0
2005-08-04 04:21:00,85.536,85.566,85.526,85.548,263600001.0
2005-08-04 04:22:00,85.524,85.553,85.504,85.525,204500001.0
2005-08-04 04:23:00,85.535,85.562,85.525,85.562,93100001.0
2005-08-04 04:24:00,85.538,85.555,85.511,85.521,167699999.0
2005-08-04 04:25:00,85.556,85.556,85.5,85.512,104000000.0
2005-08-04 04:26:00,85.557,85.566,85.544,85.544,172099999.0
2005-08-04 04:27:00,85.541,85.557,85.522,85.547,134299999.0
2005-08-04 04:28:00,85.542,85.566,85.539,85.566,182900001.0
2005-08-04 04:29:00,85.547,85.565,85.52,85.528,240099998.0
2005-08-04 04:30:00,85.538,85.558,85.519,85.543,244000003.0
2005-08-04 04:31:00,85.553,85.577,85.553,85.565,211400001.0
2005-08-04 04:32:00,85.544,85.56,85.536,85.56,142899999.0
2005-08-04 04:33:00,85.558,85.584,85.538,85.572,250099999.0
2005-08-04 04:34:00,85.568,85.591,85.56,85.56,177199998.0
2005-08-04 04:35:00,85.589,85.614,85.575,85.597,236400001.0
2005-08-04 04:36:00,85.585,85.612,85.537,85.555,172500000.0
2005-08-04 04:37:00,85.575,85.611,85.575,85.611,143900001.0
2005-08-04 04:38:00,85.63,85.63,85.578,85.582,187499998.0
2005-08-04 04:39:00,85.575,85.609,85.554,85.585,139900002.0
2005-08-04 04:40:00,85.572,85.611,85.561,85.611,287100002.0
2005-08-04 04:41:00,85.622,85.622,85.596,85.6,229099997.0
2005-08-04 04:42:00,85.61,85.634,85.589,85.609,164599999.0
2005-08-04 04:43:00,85.605,85.63,85.581,85.605,120899999.0
2005-08-04 04:44:00,85.649,85.649,85.592,85.608,166599997.0
2005-08-04 04:45:00,85.63,85.645,85.579,85.626,147100000.0
2005-08-04 04:46:00,85.632,85.65,85.607,85.633,176500001.0
2005-08-04 04:47:00,85.608,85.632,85.601,85.609,202000003.0
2005-08-04 04:48:00,85.627,85.646,85.594,85.628,149600000.0
2005-08-04 04:49:00,85.617,85.644,85.597,85.615,343599998.0
2005-08-04 04:50:00,85.591,85.659,85.591,85.633,156900000.0
2005-08-04 04:51:00,85.642,85.652,85.611,85.613,174700000.0
2005-08-04 04:52:00,85.652,85.652,85.574,85.575,190899999.0
2005-08-04 04:53:00,85.628,85.642,85.598,85.61,187500001.0
2005-08-04 04:54:00,85.622,85.643,85.584,85.605,314899993.0
2005-08-04 04:55:00,85.601,85.641,85.598,85.641,102800000.0
2005-08-04 04:56:00,85.638,85.638,85.617,85.624,164400001.0
2005-08-04 04:57:00,85.613,85.632,85.594,85.615,209199997.0
2005-08-04 04:58:00,85.634,85.649,85.614,85.635,147499997.0
2005-08-04 04:59:00,85.647,85.664,85.603,85.603,104999999.0
2005-08-04 05:00:00,85.664,85.676,85.646,85.666,197100002.0
2005-08-04 05:01:00,85.67,85.673,85.62,85.62,227200005.0
2005-08-04 05:02:00,85.632,85.646,85.619,85.645,266999998.0
2005-08-04 05:03:00,85.596,85.631,85.596,85.618,199999998.0
2005-08-04 05:04:00,85.628,85.639,85.612,85.623,201100002.0
2005-08-04 05:05:00,85.606,85.627,85.542,85.56,144700000.0
2005-08-04 05:06:00,85.614,85.618,85.568,85.578,288199998.0
2005-08-04 05:07:00,85.625,85.625,85.597,85.597,237399998.0
2005-08-04 05:08:00,85.58,85.645,85.58,85.62,141700000.0
2005-08-04 05:09:00,85.568,85.625,85.568,85.59,257500001.0
2005-08-04 05:10:00,85.607,85.627,85.602,85.625,184699998.0
2005-08-04 05:11:00,85.616,85.638,85.594,85.594,188500000.0
2005-08-04 05:12:00,85.61,85.631,85.582,85.629,141000001.0
2005-08-04 05:13:00,85.586,85.655,85.586,85.655,181799997.0
2005-08-04 05:14:00,85.62,85.639,85.591,85.614,284399995.0
2005-08-04 05:15:00,85.628,85.628,85.578,85.624,234799993.0
2005-08-04 05:16:00,85.596,85.623,85.568,85.608,223200001.0
2005-08-04 05:17:00,85.584,85.633,85.584,85.615,251199997.0
2005-08-04 05:18:00,85.601,85.632,85.583,85.583,118999999.0
2005-08-04 05:19:00,85.605,85.623,85.581,85.608,230199998.0
2005-08-04 05:20:00,85.604,85.631,85.577,85.577,167100000.0
2005-08-04 05:21:00,85.633,85.644,85.597,85.627,196099998.0
2005-08-04 05:22:00,85.642,85.642,85.585,85.61,180300001.0
2005-08-04 05:23:00,85.627,85.644,85.607,85.615,146700001.0
2005-08-04 05:24:00,85.6,85.63,85.587,85.611,221799995.0
2005-08-04 05:25:00,85.637,85.644,85.587,85.597,210899996.0
2005-08-04 05:26:00,85.631,85.648,85.59,85.595,124700000.0
2005-08-04 05:27:00,85.613,85.643,85.589,85.603,174900001.0
2005-08-04 05:28:00,85.622,85.668,85.621,85.645,166399999.0
2005-08-04 05:29:00,85.621,85.667,85.621,85.647,235799999.0
2005-08-04 05:30:00,85.636,85.663,85.617,85.619,247099999.0
2005-08-04 05:31:00,85.655,85.681,85.613,85.662,227299998.0
2005-08-04 05:32:00,85.636,85.668,85.625,85.666,137400001.0
2005-08-04 05:33:00,85.664,85.664,85.607,85.612,187600000.0
2005-08-04 05:34:00,85.6,85.668,85.599,85.668,157100000.0
2005-08-04 05:35:00,85.664,85.673,85.612,85.648,175500000.0
2005-08-04 05:36:00,85.635,85.668,85.621,85.641,76700000.0
2005-08-04 05:37:00,85.656,85.693,85.634,85.671,289900002.0
2005-08-04 05:38:00,85.657,85.7,85.631,85.7,331900002.0
2005-08-04 05:39:00,85.638,85.688,85.612,85.644,273800003.0
2005-08-04 05:40:00,85.675,85.69,85.637,85.668,184900000.0
2005-08-04 05:41:00,85.704,85.704,85.644,85.663,325199999.0
2005-08-04 05:42:00,85.651,85.688,85.637,85.688,227500003.0
2005-08-04 05:43:00,85.638,85.683,85.622,85.649,200699997.0
2005-08-04 05:44:00,85.632,85.683,85.608,85.658,235799999.0
2005-08-04 05:45:00,85.657,85.688,85.644,85.67,166200000.0
2005-08-04 05:46:00,85.673,85.707,85.666,85.689,176200001.0
2005-08-04 05:47:00,85.661,85.685,85.644,85.68,147600000.0
2005-08-04 05:48:00,85.619,85.683,85.619,85.683,114600000.0
2005-08-04 05:49:00,85.651,85.701,85.648,85.666,183299998.0
2005-08-04 05:50:00,85.703,85.703,85.655,85.655,186899998.0
2005-08-04 05:51:00,85.676,85.693,85.646,85.693,145200000.0
2005-08-04 05:52:00,85.632,85.67,85.629,85.637,174100000.0
2005-08-04 05:53:00,85.661,85.675,85.638,85.643,174800001.0
2005-08-04 05:54:00,85.602,85.672,85.602,85.635,104300000.0
2005-08-04 05:55:00,85.674,85.694,85.639,85.655,154700002.0
2005-08-04 05:56:00,85.654,85.684,85.65,85.675,162000001.0
2005-08-04 05:57:00,85.661,85.673,85.634,85.641,184999996.0
2005-08-04 05:58:00,85.686,85.705,85.657,85.684,101399999.0
2005-08-04 05:59:00,85.69,85.694,85.661,85.666,168500003.0
2005-08-04 06:00:00,85.676,85.718,85.672,85.716,233999999.0
2005-08-04 06:01:00,85.721,85.721,85.676,85.683,109699999.0
2005-08-04 06:02:00,85.698,85.711,85.678,85.695,115500000.0
2005-08-04 06:03:00,85.712,85.723,85.67,85.699,317299998.0
2005-08-04 06:04:00,85.657,85.681,85.64,85.658,174300001.0
2005-08-04 06:05:00,85.697,85.712,85.679,85.694,226399998.0
2005-08-04 06:06:00,85.655,85.689,85.648,85.659,165699998.0
2005-08-04 06:07:00,85.683,85.692,85.662,85.68,361799998.0
2005-08-04 06:08:00,85.684,85.703,85.667,85.692,165799998.0
2005-08-04 06:09:00,85.675,85.686,85.652,85.656,230099998.0
2005-08-04 06:10:00,85.657,85.679,85.626,85.638,194400001.0
2005-08-04 06:11:00,85.667,85.683,85.641,85.683,191500003.0
2005-08-04 06:12:00,85.638,85.672,85.62,85.644,134300001.0
2005-08-04 06:13:00,85.672,85.689,85.634,85.662,107299999.0
2005-08-04 06:14:00,85.651,85.676,85.633,85.634,236100001.0
2005-08-04 06:15:00,85.682,85.689,85.654,85.663,250800001.0
2005-08-04 06:16:00,85.655,85.678,85.631,85.648,208500001.0
2005-08-04 06:17:00,85.633,85.678,85.633,85.678,132499998.0
2005-08-04 06:18:00,85.628,85.671,85.628,85.656,213600000.0
2005-08-04 06:19:00,85.643,85.664,85.635,85.66,180300000.0
2005-08-04 06:20:00,85.654,85.676,85.638,85.657,192899999.0
2005-08-04 06:21:00,85.657,85.682,85.649,85.669,174799998.0
2005-08-04 06:22:00,85.66,85.698,85.66,85.675,343900001.0
2005-08-04 06:23:00,85.67,85.696,85.648,85.679,157500001.0
2005-08-04 06:24:00,85.642,85.687,85.64,85.651,274299997.0
2005-08-04 06:25:00,85.681,85.708,85.657,85.666,267199998.0
2005-08-04 06:26:00,85.681,85.695,85.656,85.669,277199999.0
2005-08-04 06:27:00,85.673,85.689,85.648,85.663,92800000.0
2005-08-04 06:28:00,85.673,85.683,85.651,85.668,115500002.0
2005-08-04 06:29:00,85.689,85.705,85.654,85.705,132900000.0
2005-08-04 06:30:00,85.704,85.709,85.666,85.666,160299997.0
2005-08-04 06:31:00,85.69,85.69,85.652,85.665,140400000.0
2005-08-04 06:32:00,85.683,85.728,85.683,85.722,211099999.0
2005-08-04 06:33:00,85.704,85.718,85.685,85.698,235299999.0
2005-08-04 06:34:00,85.684,85.721,85.677,85.702,191800000.0
2005-08-04 06:35:00,85.692,85.718,85.678,85.71,196799999.0
2005-08-04 06:36:00,85.695,85.716,85.678,85.697,184800001.0
2005-08-04 06:37:00,85.727,85.728,85.671,85.673,155700000.0
2005-08-04 06:38:00,85.706,85.741,85.693,85.74,230899999.0
2005-08-04 06:39:00,85.712,85.735,85.698,85.735,186799999.0
2005-08-04 06:40:00,85.722,85.734,85.698,85.713,192599998.0
2005-08-04 06:41:00,85.727,85.758,85.719,85.724,245999997.0
2005-08-04 06:42:00,85.712,85.717,85.662,85.699,179600000.0
2005-08-04 06:43:00,85.696,85.724,85.68,85.722,272000001.0
2005-08-04 06:44:00,85.695,85.695,85.662,85.666,157300000.0
2005-08-04 06:45:00,85.699,85.699,85.673,85.695,160300000.0
2005-08-04 06:46:00,85.696,85.709,85.677,85.682,235599997.0
2005-08-04 06:47:00,85.678,85.708,85.678,85.708,147500001.0
2005-08-04 06:48:00,85.698,85.713,85.666,85.681,166700000.0
2005-08-04 06:49:00,85.688,85.725,85.682,85.717,215199999.0
2005-08-04 06:50:00,85.677,85.714,85.666,85.683,99700000.0
2005-08-04 06:51:00,85.725,85.727,85.692,85.692,181300000.0
2005-08-04 06:52:00,85.704,85.727,85.681,85.692,169099998.0
2005-08-04 06:53:00,85.696,85.718,85.662,85.715,260400000.0
2005-08-04 06:54:00,85.718,85.718,85.666,85.685,265000002.0
2005-08-04 06:55:00,85.695,85.715,85.677,85.682,114099997.0
2005-08-04 06:56:00,85.692,85.692,85.643,85.67,174399999.0
2005-08-04 06:57:00,85.646,85.687,85.633,85.663,172800001.0
2005-08-04 06:58:00,85.646,85.678,85.646,85.66,99100001.0
2005-08-04 06:59:00,85.655,85.683,85.632,85.683,177200000.0
2005-08-04 07:00:00,85.652,85.684,85.636,85.666,224600002.0
2005-08-04 07:01:00,85.647,85.699,85.646,85.685,163599998.0
2005-08-04 07:02:00,85.657,85.686,85.647,85.67,212199998.0
2005-08-04 07:03:00,85.686,85.687,85.648,85.654,225700001.0
2005-08-04 07:04:00,85.694,85.717,85.678,85.69,196799996.0
2005-08-04 07:05:00,85.707,85.707,85.656,85.684,272300000.0
2005-08-04 07:06:00,85.66,85.701,85.645,85.688,177500001.0
2005-08-04 07:07:00,85.676,85.704,85.644,85.704,91900000.0
2005-08-04 07:08:00,85.696,85.714,85.68,85.7,219500002.0
2005-08-04 07:09:00,85.679,85.704,85.674,85.704,163500002.0
2005-08-04 07:10:00,85.66,85.692,85.651,85.692,192200002.0
2005-08-04 07:11:00,85.674,85.693,85.668,85.681,153100000.0
2005-08-04 07:12:00,85.701,85.71,85.676,85.688,135599997.0
2005-08-04 07:13:00,85.69,85.709,85.661,85.675,153400001.0
2005-08-04 07:14:00,85.671,85.692,85.655,85.67,288300000.0
2005-08-04 07:15:00,85.648,85.714,85.648,85.705,222399997.0
2005-08-04 07:16:00,85.669,85.7,85.66,85.696,160300002.0
2005-08-04 07:17:00,85.696,85.696,85.66,85.664,128100001.0
2005-08-04 07:18:00,85.674,85.687,85.629,85.641,157200001.0
2005-08-04 07:19:00,85.673,85.692,85.649,85.672,231700001.0
2005-08-04 07:20:00,85.658,85.678,85.633,85.657,186399999.0
2005-08-04 07:21:00,85.645,85.696,85.627,85.667,156999999.0
2005-08-04 07:22:00,85.649,85.671,85.637,85.662,65200000.0
2005-08-04 07:23:00,85.602,85.651,85.602,85.641,217800003.0
2005-08-04 07:24:00,85.63,85.667,85.612,85.667,227900002.0
2005-08-04 07:25:00,85.656,85.658,85.63,85.645,281900001.0
2005-08-04 07:26:00,85.642,85.654,85.605,85.623,310599997.0
2005-08-04 07:27:00,85.644,85.646,85.611,85.63,156399998.0
2005-08-04 07:28:00,85.637,85.645,85.608,85.608,201399998.0
2005-08-04 07:29:00,85.634,85.638,85.599,85.604,197600001.0
2005-08-04 07:30:00,85.625,85.634,85.608,85.625,155100002.0
2005-08-04 07:31:00,85.585,85.627,85.585,85.613,179700000.0
2005-08-04 07:32:00,85.622,85.645,85.596,85.623,236600002.0
2005-08-04 07:33:00,85.614,85.629,85.598,85.614,195299997.0
2005-08-04 07:34:00,85.593,85.62,85.582,85.619,185799999.0
2005-08-04 07:35:00,85.617,85.627,85.598,85.623,300700000.0
2005-08-04 07:36:00,85.613,85.626,85.583,85.599,193799999.0
2005-08-04 07:37:00,85.572,85.604,85.572,85.602,134999998.0
2005-08-04 07:38:00,85.574,85.625,85.574,85.625,182800000.0
2005-08-04 07:39:00,85.625,85.625,85.58,85.585,185700001.0
2005-08-04 07:40:00,85.578,85.615,85.576,85.615,225099999.0
2005-08-04 07:41:00,85.584,85.624,85.574,85.624,100100000.0
2005-08-04 07:42:00,85.632,85.649,85.617,85.627,212000001.0
2005-08-04 07:43:00,85.634,85.66,85.617,85.64,223699995.0
2005-08-04 07:44:00,85.655,85.674,85.641,85.657,115600000.0
2005-08-04 07:45:00,85.64,85.64,85.612,85.618,217800001.0
2005-08-04 07:46:00,85.621,85.64,85.591,85.626,170000000.0
2005-08-04 07:47:00,85.63,85.657,85.609,85.64,187199999.0
2005-08-04 07:48:00,85.633,85.656,85.616,85.656,233999998.0
2005-08-04 07:49:00,85.639,85.653,85.607,85.632,345699993.0
2005-08-04 07:50:00,85.628,85.651,85.597,85.632,273400006.0
2005-08-04 07:51:00,85.652,85.661,85.627,85.633,142799998.0
2005-08-04 07:52:00,85.655,85.655,85.605,85.605,108199999.0
2005-08-04 07:53:00,85.641,85.665,85.626,85.65,150300000.0
2005-08-04 07:54:00,85.648,85.649,85.614,85.622,212500000.0
2005-08-04 07:55:00,85.581,85.598,85.563,85.597,257999993.0
2005-08-04 07:56:00,85.615,85.63,85.595,85.604,183000002.0
2005-08-04 07:57:00,85.601,85.626,85.592,85.61,262800001.0
2005-08-04 07:58:00,85.609,85.627,85.587,85.597,194099994.0
2005-08-04 07:59:00,85.597,85.641,85.596,85.641,61300000.0
2005-08-04 08:00:00,85.621,85.635,85.595,85.608,180200001.0
2005-08-04 08:01:00,85.643,85.649,85.617,85.629,152100001.0
2005-08-04 08:02:00,85.655,85.664,85.622,85.628,140399999.0
2005-08-04 08:03:00,85.638,85.638,85.592,85.604,133099999.0
2005-08-04 08:04:00,85.624,85.633,85.606,85.608,125299998.0
2005-08-04 08:05:00,85.603,85.63,85.59,85.608,324600000.0
2005-08-04 08:06:00,85.619,85.645,85.61,85.618,161100001.0
2005-08-04 08:07:00,85.61,85.642,85.603,85.626,228400001.0
2005-08-04 08:08:00,85.615,85.643,85.603,85.629,136900002.0
2005-08-04 08:09:00,85.605,85.635,85.6,85.635,178499996.0
2005-08-04 08:10:00,85.564,85.644,85.563,85.644,162200001.0
2005-08-04 08:11:00,85.645,85.645,85.621,85.629,197499997.0
2005-08-04 08:12:00,85.614,85.652,85.605,85.652,181700002.0
2005-08-04 08:13:00,85.601,85.628,85.595,85.625,266100000.0
2005-08-04 08:14:00,85.609,85.631,85.601,85.628,114100001.0
2005-08-04 08:15:00,85.621,85.65,85.618,85.65,291700002.0
2005-08-04 08:16:00,85.606,85.633,85.588,85.613,134200000.0
2005-08-04 08:17:00,85.6,85.618,85.583,85.604,202700000.0
2005-08-04 08:18:00,85.591,85.62,85.586,85.616,128799999.0
2005-08-04 08:19:00,85.582,85.615,85.575,85.608,193999997.0
2005-08-04 08:20:00,85.585,85.615,85.578,85.615,151100000.0
2005-08-04 08:21:00,85.603,85.617,85.573,85.593,215499997.0
2005-08-04 08:22:00,85.602,85.62,85.586,85.605,42100000.0
2005-08-04 08:23:00,85.59,85.611,85.576,85.588,136900000.0
2005-08-04 08:24:00,85.617,85.637,85.615,85.626,149799999.0
2005-08-04 08:25:00,85.573,85.614,85.573,85.611,280899999.0
2005-08-04 08:26:00,85.582,85.6,85.575,85.594,100499999.0
2005-08-04 08:27:00,85.585,85.623,85.576,85.598,189300002.0
2005-08-04 08:28:00,85.599,85.599,85.557,85.58,284299998.0
2005-08-04 08:29:00,85.549,85.57,85.524,85.563,138899999.0
2005-08-04 08:30:00,85.548,85.568,85.53,85.539,214400000.0
2005-08-04 08:31:00,85.514,85.548,85.508,85.525,240700002.0
2005-08-04 08:32:00,85.533,85.552,85.515,85.533,239299996.0
2005-08-04 08:33:00,85.537,85.542,85.498,85.516,186500000.0
2005-08-04 08:34:00,85.515,85.526,85.491,85.5,147000003.0
2005-08-04 08:35:00,85.518,85.547,85.516,85.545,153099997.0
2005-08-04 08:36:00,85.546,85.561,85.524,85.545,136999999.0
2005-08-04 08:37:00,85.513,85.574,85.503,85.562,180500001.0
2005-08-04 08:38:00,85.6,85.616,85.59,85.603,210800002.0
2005-08-04 08:39:00,85.58,85.58,85.543,85.556,154300000.0
2005-08-04 08:40:00,85.547,85.578,85.544,85.574,151600000.0
2005-08-04 08:41:00,85.563,85.563,85.508,85.508,144099996.0
2005-08-04 08:42:00,85.539,85.551,85.52,85.53,197000002.0
2005-08-04 08:43:00,85.527,85.544,85.502,85.515,209600000.0
2005-08-04 08:44:00,85.543,85.547,85.51,85.53,277099999.0
2005-08-04 08:45:00,85.536,85.557,85.515,85.539,116200000.0
2005-08-04 08:46:00,85.548,85.548,85.498,85.498,117399999.0
2005-08-04 08:47:00,85.504,85.547,85.499,85.547,247899999.0
2005-08-04 08:48:00,85.535,85.558,85.512,85.535,163200001.0
2005-08-04 08:49:00,85.539,85.559,85.509,85.529,198700001.0
2005-08-04 08:50:00,85.537,85.578,85.532,85.551,211899996.0
2005-08-04 08:51:00,85.53,85.563,85.506,85.506,271700000.0
2005-08-04 08:52:00,85.513,85.538,85.494,85.512,159699996.0
2005-08-04 08:53:00,85.519,85.552,85.508,85.537,241000001.0
2005-08-04 08:54:00,85.534,85.553,85.505,85.517,116399999.0
2005-08-04 08:55:00,85.509,85.519,85.485,85.485,177300003.0
2005-08-04 08:56:00,85.5,85.532,85.498,85.532,123799998.0
2005-08-04 08:57:00,85.528,85.528,85.482,85.495,151299999.0
2005-08-04 08:58:00,85.528,85.554,85.515,85.517,222100000.0
2005-08-04 08:59:00,85.505,85.548,85.489,85.526,243699995.0
2005-08-04 09:00:00,85.524,85.552,85.524,85.536,269499997.0
2005-08-04 09:01:00,85.512,85.532,85.479,85.493,253499999.0
2005-08-04 09:02:00,85.513,85.527,85.487,85.507,211500000.0
2005-08-04 09:03:00,85.539,85.548,85.514,85.519,191299999.0
2005-08-04 09:04:00,85.544,85.551,85.509,85.509,241000002.0
2005-08-04 09:05:00,85.519,85.548,85.506,85.532,214099998.0
2005-08-04 09:06:00,85.554,85.571,85.522,85.554,132399998.0
2005-08-04 09:07:00,85.563,85.563,85.52,85.539,111200000.0
2005-08-04 09:08:00,85.569,85.569,85.53,85.535,257799998.0
2005-08-04 09:09:00,85.557,85.58,85.548,85.58,160699997.0
2005-08-04 09:10:00,85.538,85.573,85.538,85.568,150600003.0
2005-08-04 09:11:00,85.559,85.563,85.533,85.537,215700000.0
2005-08-04 09:12:00,85.562,85.566,85.538,85.538,75000001.0
2005-08-04 09:13:00,85.527,85.555,85.522,85.555,169599998.0
2005-08-04 09:14:00,85.531,85.574,85.528,85.547,146699999.0
2005-08-04 09:15:00,85.558,85.558,85.518,85.541,176099999.0
2005-08-04 09:16:00,85.534,85.568,85.534,85.568,128000003.0
2005-08-04 09:17:00,85.563,85.588,85.536,85.572,155800000.0
2005-08-04 09:18:00,85.576,85.593,85.569,85.583,166099998.0
2005-08-04 09:19:00,85.554,85.58,85.54,85.558,164700000.0
2005-08-04 09:20:00,85.571,85.571,85.531,85.541,92200000.0
2005-08-04 09:21:00,85.557,85.557,85.505,85.505,155000001.0
2005-08-04 09:22:00,85.53,85.547,85.504,85.533,161200000.0
2005-08-04 09:23:00,85.518,85.552,85.516,85.552,119000000.0
2005-08-04 09:24:00,85.521,85.545,85.498,85.54,102699999.0
2005-08-04 09:25:00,85.508,85.565,85.501,85.565,203200000.0
2005-08-04 09:26:00,85.555,85.573,85.537,85.551,371299999.0
2005-08-04 09:27:00,85.558,85.577,85.539,85.557,165899999.0
2005-08-04 09:28:00,85.494,85.602,85.494,85.602,167300002.0
2005-08-04 09:29:00,85.595,85.598,85.541,85.541,144999998.0
2005-08-04 09:30:00,85.563,85.618,85.556,85.612,134500001.0
2005-08-04 09:31:00,85.602,85.632,85.599,85.632,236699999.0
2005-08-04 09:32:00,85.64,85.675,85.629,85.659,132200000.0
2005-08-04 09:33:00,85.666,85.67,85.645,85.667,136300001.0
2005-08-04 09:34:00,85.632,85.698,85.632,85.698,165400001.0
2005-08-04 09:35:00,85.698,85.698,85.663,85.671,111900000.0
2005-08-04 09:36:00,85.681,85.699,85.661,85.673,115799999.0
2005-08-04 09:37:00,85.665,85.67,85.639,85.644,140900001.0
2005-08-04 09:38:00,85.653,85.673,85.641,85.652,155100002.0
2005-08-04 09:39:00,85.66,85.678,85.65,85.661,186299997.0
2005-08-04 09:40:00,85.64,85.67,85.627,85.642,117900002.0
2005-08-04 09:41:00,85.62,85.657,85.607,85.657,117100001.0
2005-08-04 09:42:00,85.632,85.66,85.63,85.64,135799998.0
2005-08-04 09:43:00,85.644,85.66,85.632,85.66,173100001.0
2005-08-04 09:44:00,85.633,85.653,85.588,85.613,218400001.0
2005-08-04 09:45:00,85.626,85.635,85.608,85.617,266299999.0
2005-08-04 09:46:00,85.572,85.622,85.561,85.577,282400001.0
2005-08-04 09:47:00,85.614,85.642,85.593,85.611,184399998.0
2005-08-04 09:48:00,85.623,85.665,85.623,85.662,213600000.0
2005-08-04 09:49:00,85.683,85.707,85.672,85.697,246599999.0
2005-08-04 09:50:00,85.68,85.697,85.641,85.677,230100002.0
2005-08-04 09:51:00,85.684,85.697,85.662,85.668,136999998.0
2005-08-04 09:52:00,85.654,85.679,85.653,85.667,120300000.0
2005-08-04 09:53:00,85.644,85.681,85.63,85.68,314999998.0
2005-08-04 09:54:00,85.66,85.681,85.636,85.666,209999999.0
2005-08-04 09:55:00,85.648,85.673,85.634,85.651,195999997.0
2005-08-04 09:56:00,85.619,85.643,85.6,85.623,235700001.0
2005-08-04 09:57:00,85.636,85.659,85.615,85.622,189099997.0
2005-08-04 09:58:00,85.648,85.654,85.598,85.632,260900002.0
2005-08-04 09:59:00,85.62,85.651,85.62,85.633,136100000.0
2005-08-04 10:00:00,85.603,85.656,85.603,85.656,188899998.0
2005-08-04 10:01:00,85.641,85.678,85.641,85.678,110300001.0
2005-08-04 10:02:00,85.683,85.72,85.683,85.72,109399998.0
2005-08-04 10:03:00,85.713,85.747,85.686,85.747,307300003.0
2005-08-04 10:04:00,85.762,85.771,85.741,85.759,203099998.0
2005-08-04 10:05:00,85.746,85.77,85.717,85.753,153999999.0
2005-08-04 10:06:00,85.753,85.803,85.753,85.787,168400001.0
2005-08-04 10:07:00,85.765,85.771,85.708,85.708,354000006.0
2005-08-04 10:08:00,85.755,85.763,85.732,85.732,216500003.0
2005-08-04 10:09:00,85.744,85.777,85.729,85.734,224400004.0
2005-08-04 10:10:00,85.744,85.751,85.7,85.7,278799997.0
2005-08-04 10:11:00,85.679,85.696,85.664,85.684,89300000.0
2005-08-04 10:12:00,85.649,85.69,85.649,85.69,84400002.0
2005-08-04 10:13:00,85.704,85.733,85.704,85.725,141999998.0
2005-08-04 10:14:00,85.716,85.731,85.697,85.716,221100000.0
2005-08-04 10:15:00,85.714,85.733,85.698,85.716,167600002.0
2005-08-04 10:16:00,85.707,85.729,85.703,85.72,130900001.0
2005-08-04 10:17:00,85.672,85.751,85.672,85.745,251900003.0
2005-08-04 10:18:00,85.74,85.755,85.723,85.724,159700004.0
2005-08-04 10:19:00,85.714,85.755,85.714,85.749,163900000.0
2005-08-04 10:20:00,85.724,85.757,85.716,85.734,117300002.0
2005-08-04 10:21:00,85.756,85.759,85.734,85.747,193899995.0
2005-08-04 10:22:00,85.738,85.77,85.734,85.755,335300001.0
2005-08-04 10:23:00,85.74,85.753,85.714,85.731,129299999.0
2005-08-04 10:24:00,85.728,85.744,85.706,85.732,163399997.0
2005-08-04 10:25:00,85.729,85.759,85.722,85.741,180900000.0
2005-08-04 10:26:00,85.746,85.746,85.706,85.706,206099999.0
2005-08-04 10:27:00,85.721,85.74,85.719,85.724,243500000.0
2005-08-04 10:28:00,85.735,85.753,85.73,85.746,116699999.0
2005-08-04 10:29:00,85.744,85.744,85.71,85.72,184700002.0
2005-08-04 10:30:00,85.683,85.739,85.676,85.713,248099998.0
2005-08-04 10:31:00,85.728,85.738,85.702,85.707,279699998.0
2005-08-04 10:32:00,85.706,85.732,85.7,85.715,144100001.0
2005-08-04 10:33:00,85.677,85.716,85.667,85.714,253999997.0
2005-08-04 10:34:00,85.722,85.722,85.684,85.684,213100002.0
2005-08-04 10:35:00,85.701,85.723,85.686,85.71,259000000.0
2005-08-04 10:36:00,85.712,85.745,85.703,85.719,199300000.0
2005-08-04 10:37:00,85.691,85.726,85.685,85.726,123700000.0
2005-08-04 10:38:00,85.741,85.76,85.729,85.734,221700004.0
2005-08-04 10:39:00,85.707,85.748,85.707,85.735,252000002.0
2005-08-04 10:40:00,85.686,85.73,85.685,85.73,192299998.0
2005-08-04 10:41:00,85.728,85.73,85.679,85.679,191700003.0
2005-08-04 10:42:00,85.665,85.738,85.665,85.738,237500000.0
2005-08-04 10:43:00,85.731,85.742,85.715,85.722,236799999.0
2005-08-04 10:44:00,85.737,85.748,85.703,85.704,307599999.0
2005-08-04 10:45:00,85.747,85.754,85.695,85.695,152099997.0
2005-08-04 10:46:00,85.725,85.746,85.708,85.73,149999999.0
2005-08-04 10:47:00,85.724,85.752,85.719,85.752,145500000.0
2005-08-04 10:48:00,85.745,85.745,85.689,85.714,209500000.0
2005-08-04 10:49:00,85.723,85.745,85.703,85.719,134600002.0
2005-08-04 10:50:00,85.742,85.755,85.706,85.731,182899996.0
2005-08-04 10:51:00,85.716,85.735,85.693,85.71,155700001.0
2005-08-04 10:52:00,85.692,85.754,85.684,85.696,271100003.0
2005-08-04 10:53:00,85.755,85.758,85.709,85.709,164300000.0
2005-08-04 10:54:00,85.704,85.736,85.697,85.728,155299999.0
2005-08-04 10:55:00,85.736,85.736,85.697,85.701,255099999.0
2005-08-04 10:56:00,85.754,85.755,85.708,85.737,163299999.0
2005-08-04 10:57:00,85.725,85.74,85.717,85.717,67700000.0
2005-08-04 10:58:00,85.735,85.766,85.729,85.762,177200001.0
2005-08-04 10:59:00,85.761,85.774,85.744,85.755,216900000.0
2005-08-04 11:00:00,85.765,85.775,85.714,85.735,224599997.0
2005-08-04 11:01:00,85.726,85.752,85.705,85.732,241500005.0
2005-08-04 11:02:00,85.752,85.758,85.718,85.727,212700001.0
2005-08-04 11:03:00,85.752,85.758,85.711,85.739,222899997.0
2005-08-04 11:04:00,85.737,85.76,85.737,85.756,170699998.0
2005-08-04 11:05:00,85.726,85.747,85.7,85.71,100400001.0
2005-08-04 11:06:00,85.664,85.738,85.664,85.738,97699998.0
2005-08-04 11:07:00,85.729,85.74,85.701,85.717,247700001.0
2005-08-04 11:08:00,85.691,85.711,85.656,85.663,207799997.0
2005-08-04 11:09:00,85.683,85.683,85.659,85.665,126299999.0
2005-08-04 11:10:00,85.633,85.681,85.618,85.681,136700000.0
2005-08-04 11:11:00,85.685,85.701,85.658,85.679,121600000.0
2005-08-04 11:12:00,85.681,85.709,85.672,85.686,217599998.0
2005-08-04 11:13:00,85.689,85.702,85.654,85.692,244300000.0
2005-08-04 11:14:00,85.692,85.699,85.649,85.67,111399998.0
2005-08-04 11:15:00,85.66,85.7,85.66,85.692,201199997.0
2005-08-04 11:16:00,85.697,85.697,85.666,85.694,238800000.0
2005-08-04 11:17:00,85.677,85.774,85.666,85.774,132599998.0
2005-08-04 11:18:00,85.722,85.778,85.715,85.771,275099998.0
2005-08-04 11:19:00,85.77,85.778,85.744,85.744,230199998.0
2005-08-04 11:20:00,85.769,85.778,85.726,85.747,295899997.0
2005-08-04 11:21:00,85.75,85.774,85.736,85.752,123199998.0
2005-08-04 11:22:00,85.739,85.756,85.726,85.738,185600002.0
2005-08-04 11:23:00,85.746,85.748,85.72,85.729,100400000.0
2005-08-04 11:24:00,85.732,85.752,85.732,85.752,94499999.0
2005-08-04 11:25:00,85.762,85.772,85.731,85.733,173299998.0
2005-08-04 11:26:00,85.77,85.77,85.74,85.749,164500000.0
2005-08-04 11:27:00,85.763,85.793,85.763,85.788,238999998.0
2005-08-04 11:28:00,85.743,85.794,85.742,85.761,167499999.0
2005-08-04 11:29:00,85.786,85.787,85.768,85.772,247099998.0
2005-08-04 11:30:00,85.785,85.788,85.738,85.75,161200002.0
2005-08-04 11:31:00,85.772,85.783,85.76,85.779,184499997.0
2005-08-04 11:32:00,85.746,85.769,85.741,85.765,258299999.0
2005-08-04 11:33:00,85.749,85.767,85.732,85.75,159600000.0
2005-08-04 11:34:00,85.762,85.775,85.752,85.772,147599999.0
2005-08-04 11:35:00,85.774,85.774,85.696,85.696,180599998.0
2005-08-04 11:36:00,85.708,85.722,85.683,85.699,163000002.0
2005-08-04 11:37:00,85.704,85.709,85.673,85.686,264399999.0
2005-08-04 11:38:00,85.667,85.69,85.659,85.69,218900002.0
2005-08-04 11:39:00,85.661,85.701,85.658,85.701,144699999.0
2005-08-04 11:40:00,85.669,85.71,85.659,85.666,221000001.0
2005-08-04 11:41:00,85.68,85.713,85.676,85.688,210399998.0
2005-08-04 11:42:00,85.69,85.71,85.665,85.696,230799997.0
2005-08-04 11:43:00,85.715,85.719,85.668,85.682,131700001.0
2005-08-04 11:44:00,85.701,85.717,85.67,85.698,138899999.0
2005-08-04 11:45:00,85.71,85.71,85.651,85.689,239999999.0
2005-08-04 11:46:00,85.703,85.716,85.682,85.696,178300000.0
2005-08-04 11:47:00,85.709,85.734,85.698,85.725,218000001.0
2005-08-04 11:48:00,85.73,85.748,85.706,85.729,132700000.0
2005-08-04 11:49:00,85.675,85.733,85.675,85.728,242499998.0
2005-08-04 11:50:00,85.727,85.738,85.697,85.707,133799999.0
2005-08-04 11:51:00,85.706,85.743,85.689,85.723,296100004.0
2005-08-04 11:52:00,85.72,85.754,85.715,85.752,259500003.0
2005-08-04 11:53:00,85.753,85.759,85.731,85.731,171000003.0
2005-08-04 11:54:00,85.733,85.75,85.71,85.745,72000000.0
2005-08-04 11:55:00,85.716,85.736,85.697,85.725,229299995.0
2005-08-04 11:56:00,85.73,85.73,85.713,85.725,136100000.0
2005-08-04 11:57:00,85.694,85.709,85.673,85.693,194799998.0
2005-08-04 11:58:00,85.689,85.718,85.681,85.681,199100000.0
2005-08-04 11:59:00,85.697,85.701,85.639,85.648,251100003.0
2005-08-04 12:00:00,85.641,85.698,85.64,85.698,309200000.0
2005-08-04 12:01:00,85.698,85.698,85.658,85.674,171100000.0
2005-08-04 12:02:00,85.66,85.685,85.643,85.685,312799998.0
2005-08-04 12:03:00,85.668,85.692,85.658,85.692,168100001.0
2005-08-04 12:04:00,85.69,85.702,85.672,85.684,179399999.0
2005-08-04 12:05:00,85.701,85.701,85.669,85.669,207599999.0
2005-08-04 12:06:00,85.642,85.668,85.613,85.63,77299998.0
2005-08-04 12:07:00,85.656,85.66,85.61,85.637,200000000.0
2005-08-04 12:08:00,85.646,85.664,85.624,85.647,135999997.0
2005-08-04 12:09:00,85.667,85.668,85.619,85.619,185599996.0
2005-08-04 12:10:00,85.618,85.644,85.602,85.624,206800001.0
2005-08-04 12:11:00,85.594,85.62,85.59,85.613,251100002.0
2005-08-04 12:12:00,85.615,85.631,85.596,85.613,293699994.0
2005-08-04 12:13:00,85.594,85.629,85.59,85.629,164599998.0
2005-08-04 12:14:00,85.627,85.647,85.608,85.625,176600001.0
2005-08-04 12:15:00,85.624,85.644,85.609,85.638,114500000.0
2005-08-04 12:16:00,85.604,85.635,85.591,85.611,107499999.0
2005-08-04 12:17:00,85.638,85.667,85.616,85.644,173400003.0
2005-08-04 12:18:00,85.687,85.726,85.668,85.7,245400000.0
2005-08-04 12:19:00,85.71,85.751,85.708,85.738,132599998.0
2005-08-04 12:20:00,85.731,85.751,85.712,85.746,392899998.0
2005-08-04 12:21:00,85.743,85.751,85.726,85.726,257499997.0
2005-08-04 12:22:00,85.744,85.781,85.727,85.774,214499999.0
2005-08-04 12:23:00,85.8,85.802,85.778,85.779,192699998.0
2005-08-04 12:24:00,85.793,85.793,85.747,85.749,253299998.0
2005-08-04 12:25:00,85.732,85.769,85.721,85.769,237000000.0
2005-08-04 12:26:00,85.762,85.788,85.745,85.763,184500003.0
2005-08-04 12:27:00,85.738,85.782,85.726,85.782,264100000.0
2005-08-04 12:28:00,85.743,85.791,85.737,85.758,195600001.0
2005-08-04 12:29:00,85.752,85.781,85.713,85.714,199099998.0
2005-08-04 12:30:00,85.676,85.708,85.669,85.705,278100000.0
2005-08-04 12:31:00,85.713,85.731,85.704,85.725,200200000.0
2005-08-04 12:32:00,85.72,85.756,85.7,85.725,230500002.0
2005-08-04 12:33:00,85.72,85.759,85.72,85.757,276499999.0
2005-08-04 12:34:00,85.781,85.781,85.743,85.743,146100000.0
2005-08-04 12:35:00,85.767,85.786,85.76,85.765,285900001.0
2005-08-04 12:36:00,85.773,85.791,85.759,85.787,304200001.0
2005-08-04 12:37:00,85.746,85.8,85.744,85.8,188999998.0
2005-08-04 12:38:00,85.796,85.81,85.779,85.787,178799997.0
2005-08-04 12:39:00,85.797,85.797,85.761,85.775,113000000.0
2005-08-04 12:40:00,85.735,85.788,85.717,85.788,141000000.0
2005-08-04 12:41:00,85.743,85.771,85.722,85.749,149200000.0
2005-08-04 12:42:00,85.785,85.786,85.718,85.718,194799997.0
2005-08-04 12:43:00,85.765,85.792,85.752,85.753,278799999.0
2005-08-04 12:44:00,85.753,85.795,85.752,85.769,169100002.0
2005-08-04 12:45:00,85.802,85.811,85.776,85.797,208999996.0
2005-08-04 12:46:00,85.78,85.827,85.78,85.818,186300000.0
2005-08-04 12:47:00,85.819,85.819,85.747,85.786,123800001.0
2005-08-04 12:48:00,85.784,85.805,85.756,85.786,116299999.0
2005-08-04 12:49:00,85.803,85.803,85.755,85.775,174900000.0
2005-08-04 12:50:00,85.773,85.801,85.749,85.784,186200000.0
2005-08-04 12:51:00,85.755,85.805,85.732,85.786,158000002.0
2005-08-04 12:52:00,85.756,85.801,85.748,85.782,194000001.0
2005-08-04 12:53:00,85.779,85.811,85.755,85.784,165200003.0
2005-08-04 12:54:00,85.761,85.816,85.758,85.814,205500003.0
2005-08-04 12:55:00,85.822,85.825,85.786,85.792,190300000.0
2005-08-04 12:56:00,85.794,85.808,85.767,85.788,178799997.0
2005-08-04 12:57:00,85.762,85.788,85.746,85.762,154199999.0
2005-08-04 12:58:00,85.738,85.799,85.721,85.777,227600003.0
2005-08-04 12:59:00,85.755,85.803,85.735,85.781,141800001.0
2005-08-04 13:00:00,85.801,85.818,85.79,85.798,139900002.0
2005-08-04 13:01:00,85.775,85.796,85.763,85.791,138000000.0
2005-08-04 13:02:00,85.796,85.799,85.765,85.767,188600001.0
2005-08-04 13:03:00,85.772,85.791,85.749,85.78,164300000.0
2005-08-04 13:04:00,85.775,85.795,85.766,85.788,169399998.0
2005-08-04 13:05:00,85.789,85.807,85.766,85.779,157299996.0
2005-08-04 13:06:00,85.778,85.798,85.763,85.798,192700000.0
2005-08-04 13:07:00,85.81,85.825,85.791,85.816,211199999.0
2005-08-04 13:08:00,85.808,85.831,85.769,85.813,126800001.0
2005-08-04 13:09:00,85.828,85.828,85.788,85.794,337300000.0
2005-08-04 13:10:00,85.808,85.821,85.77,85.804,211899999.0
2005-08-04 13:11:00,85.811,85.828,85.81,85.818,144500000.0
2005-08-04 13:12:00,85.782,85.807,85.771,85.802,256799998.0
2005-08-04 13:13:00,85.835,85.895,85.835,85.871,106600000.0
2005-08-04 13:14:00,85.892,85.892,85.831,85.831,198800001.0
2005-08-04 13:15:00,85.815,85.837,85.801,85.81,199599999.0
2005-08-04 13:16:00,85.841,85.841,85.804,85.804,238200000.0
2005-08-04 13:17:00,85.759,85.813,85.759,85.813,193499999.0
2005-08-04 13:18:00,85.789,85.811,85.764,85.773,117300000.0
2005-08-04 13:19:00,85.804,85.804,85.766,85.774,265200000.0
2005-08-04 13:20:00,85.766,85.8,85.752,85.77,196799997.0
2005-08-04 13:21:00,85.76,85.79,85.76,85.79,354000005.0
2005-08-04 13:22:00,85.739,85.787,85.739,85.78,135000000.0
2005-08-04 13:23:00,85.725,85.801,85.725,85.801,161199997.0
2005-08-04 13:24:00,85.744,85.775,85.73,85.762,325300000.0
2005-08-04 13:25:00,85.751,85.77,85.73,85.746,113200000.0
2005-08-04 13:26:00,85.715,85.747,85.714,85.726,156800000.0
2005-08-04 13:27:00,85.738,85.748,85.701,85.701,199700001.0
2005-08-04 13:28:00,85.732,85.75,85.689,85.706,270100002.0
2005-08-04 13:29:00,85.683,85.731,85.683,85.731,163700000.0
2005-08-04 13:30:00,85.674,85.714,85.673,85.714,197999999.0
2005-08-04 13:31:00,85.694,85.757,85.686,85.73,279099997.0
2005-08-04 13:32:00,85.744,85.76,85.705,85.705,218399998.0
2005-08-04 13:33:00,85.696,85.72,85.672,85.695,208900000.0
2005-08-04 13:34:00,85.711,85.739,85.705,85.737,197199999.0
2005-08-04 13:35:00,85.719,85.781,85.709,85.781,183700002.0
2005-08-04 13:36:00,85.767,85.777,85.745,85.746,188600002.0
2005-08-04 13:37:00,85.735,85.788,85.723,85.788,224500001.0
2005-08-04 13:38:00,85.764,85.787,85.744,85.775,165600002.0
2005-08-04 13:39:00,85.795,85.795,85.744,85.768,154499999.0
2005-08-04 13:40:00,85.794,85.813,85.777,85.803,340700001.0
2005-08-04 13:41:00,85.797,85.829,85.788,85.801,224899998.0
2005-08-04 13:42:00,85.769,85.844,85.765,85.844,290600000.0
2005-08-04 13:43:00,85.816,85.847,85.789,85.804,207899999.0
2005-08-04 13:44:00,85.835,85.835,85.778,85.8,210999999.0
2005-08-04 13:45:00,85.81,85.832,85.768,85.815,198099999.0
2005-08-04 13:46:00,85.823,85.823,85.78,85.804,261100000.0
2005-08-04 13:47:00,85.791,85.811,85.776,85.789,224500001.0
2005-08-04 13:48:00,85.769,85.805,85.755,85.805,239399998.0
2005-08-04 13:49:00,85.784,85.807,85.752,85.802,216399998.0
2005-08-04 13:50:00,85.812,85.823,85.774,85.786,180499999.0
2005-08-04 13:51:00,85.796,85.83,85.792,85.805,246500000.0
2005-08-04 13:52:00,85.802,85.838,85.787,85.838,161400000.0
2005-08-04 13:53:00,85.832,85.852,85.805,85.829,206599996.0
2005-08-04 13:54:00,85.778,85.816,85.778,85.788,218699999.0
2005-08-04 13:55:00,85.81,85.817,85.77,85.8,268799995.0
2005-08-04 13:56:00,85.799,85.837,85.79,85.797,214999997.0
2005-08-04 13:57:00,85.773,85.797,85.759,85.778,194400000.0
2005-08-04 13:58:00,85.757,85.782,85.745,85.745,250899998.0
2005-08-04 13:59:00,85.76,85.775,85.735,85.754,235499997.0
2005-08-04 14:00:00,85.795,85.796,85.759,85.772,168999999.0
2005-08-04 14:01:00,85.772,85.797,85.749,85.771,161599998.0
2005-08-04 14:02:00,85.778,85.778,85.749,85.749,194599997.0
2005-08-04 14:03:00,85.741,85.769,85.73,85.732,167700000.0
2005-08-04 14:04:00,85.768,85.768,85.723,85.735,169300000.0
2005-08-04 14:05:00,85.777,85.778,85.742,85.756,147299999.0
2005-08-04 14:06:00,85.75,85.77,85.729,85.74,197799999.0
2005-08-04 14:07:00,85.744,85.779,85.737,85.772,177700000.0
2005-08-04 14:08:00,85.786,85.802,85.78,85.801,198099996.0
2005-08-04 14:09:00,85.8,85.81,85.773,85.785,200299997.0
2005-08-04 14:10:00,85.812,85.812,85.775,85.782,123200001.0
2005-08-04 14:11:00,85.821,85.823,85.768,85.768,192399998.0
2005-08-04 14:12:00,85.81,85.813,85.77,85.796,182400001.0
2005-08-04 14:13:00,85.769,85.808,85.769,85.808,161999999.0
2005-08-04 14:14:00,85.83,85.833,85.771,85.803,191699999.0
2005-08-04 14:15:00,85.823,85.841,85.787,85.82,157600000.0
2005-08-04 14:16:00,85.841,85.851,85.812,85.815,265600000.0
2005-08-04 14:17:00,85.812,85.853,85.812,85.853,134999997.0
2005-08-04 14:18:00,85.849,85.863,85.832,85.832,169100001.0
2005-08-04 14:19:00,85.851,85.851,85.811,85.831,239099999.0
2005-08-04 14:20:00,85.859,85.859,85.802,85.802,182799999.0
2005-08-04 14:21:00,85.848,85.85,85.823,85.845,267999999.0
2005-08-04 14:22:00,85.83,85.848,85.822,85.844,186199995.0
2005-08-04 14:23:00,85.811,85.84,85.796,85.798,244600002.0
2005-08-04 14:24:00,85.857,85.857,85.806,85.824,219199999.0
2005-08-04 14:25:00,85.822,85.861,85.822,85.861,168100000.0
2005-08-04 14:26:00,85.863,85.887,85.834,85.866,145000000.0
2005-08-04 14:27:00,85.861,85.878,85.839,85.854,214200003.0
2005-08-04 14:28:00,85.833,85.864,85.819,85.847,150099999.0
2005-08-04 14:29:00,85.89,85.901,85.876,85.876,147200000.0
2005-08-04 14:30:00,85.856,85.884,85.846,85.854,300799998.0
2005-08-04 14:31:00,85.841,85.885,85.833,85.885,180300001.0
2005-08-04 14:32:00,85.885,85.915,85.874,85.902,126700002.0
2005-08-04 14:33:00,85.861,85.898,85.86,85.898,163000000.0
2005-08-04 14:34:00,85.9,85.915,85.876,85.89,115799999.0
2005-08-04 14:35:00,85.885,85.909,85.881,85.901,145200000.0
2005-08-04 14:36:00,85.845,85.89,85.841,85.89,79700000.0
2005-08-04 14:37:00,85.895,85.906,85.875,85.894,206299999.0
2005-08-04 14:38:00,85.881,85.903,85.876,85.876,244099996.0
2005-08-04 14:39:00,85.864,85.889,85.858,85.889,143099995.0
2005-08-04 14:40:00,85.886,85.886,85.842,85.853,198900000.0
2005-08-04 14:41:00,85.872,85.909,85.838,85.902,173999996.0
2005-08-04 14:42:00,85.85,85.89,85.842,85.861,246400000.0
2005-08-04 14:43:00,85.87,85.888,85.843,85.855,162799999.0
2005-08-04 14:44:00,85.869,85.9,85.867,85.9,216599996.0
2005-08-04 14:45:00,85.869,85.9,85.865,85.88,205100002.0
2005-08-04 14:46:00,85.852,85.898,85.851,85.896,164399997.0
2005-08-04 14:47:00,85.852,85.888,85.847,85.871,168200002.0
2005-08-04 14:48:00,85.877,85.886,85.833,85.851,196499999.0
2005-08-04 14:49:00,85.858,85.885,85.85,85.872,256199998.0
2005-08-04 14:50:00,85.874,85.906,85.867,85.906,108100001.0
2005-08-04 14:51:00,85.904,85.904,85.85,85.852,151199998.0
2005-08-04 14:52:00,85.892,85.892,85.859,85.86,207099998.0
2005-08-04 14:53:00,85.882,85.89,85.847,85.869,230000000.0
2005-08-04 14:54:00,85.89,85.896,85.857,85.859,172800001.0
2005-08-04 14:55:00,85.851,85.907,85.851,85.907,197100001.0
2005-08-04 14:56:00,85.896,85.915,85.871,85.881,186700000.0
2005-08-04 14:57:00,85.862,85.881,85.841,85.865,173900000.0
2005-08-04 14:58:00,85.881,85.913,85.868,85.91,273700001.0
2005-08-04 14:59:00,85.866,85.91,85.848,85.892,299700000.0
2005-08-04 15:00:00,85.875,85.898,85.864,85.876,155700001.0
2005-08-04 15:01:00,85.866,85.888,85.844,85.863,243600000.0
2005-08-04 15:02:00,85.885,85.903,85.849,85.863,162000002.0
2005-08-04 15:03:00,85.868,85.904,85.861,85.904,196199998.0
2005-08-04 15:04:00,85.894,85.907,85.875,85.881,190600000.0
2005-08-04 15:05:00,85.888,85.903,85.852,85.877,296600000.0
2005-08-04 15:06:00,85.893,85.907,85.865,85.887,236799995.0
2005-08-04 15:07:00,85.887,85.896,85.837,85.877,124400000.0
2005-08-04 15:08:00,85.883,85.911,85.882,85.903,215599999.0
2005-08-04 15:09:00,85.862,85.891,85.82,85.888,338400002.0
2005-08-04 15:10:00,85.908,85.908,85.863,85.888,226399999.0
2005-08-04 15:11:00,85.848,85.892,85.828,85.875,178900002.0
2005-08-04 15:12:00,85.891,85.909,85.866,85.878,219300001.0
2005-08-04 15:13:00,85.864,85.901,85.862,85.884,282900001.0
2005-08-04 15:14:00,85.855,85.88,85.836,85.879,157299999.0
2005-08-04 15:15:00,85.871,85.898,85.851,85.857,136000001.0
2005-08-04 15:16:00,85.857,85.872,85.839,85.839,188900000.0
2005-08-04 15:17:00,85.847,85.878,85.839,85.847,138699999.0
2005-08-04 15:18:00,85.831,85.873,85.823,85.851,241200002.0
2005-08-04 15:19:00,85.84,85.866,85.836,85.86,181600000.0
2005-08-04 15:20:00,85.82,85.847,85.802,85.843,108899999.0
2005-08-04 15:21:00,85.826,85.88,85.825,85.88,191700001.0
2005-08-04 15:22:00,85.881,85.898,85.859,85.882,169100002.0
2005-08-04 15:23:00,85.875,85.9,85.875,85.9,113000000.0
2005-08-04 15:24:00,85.871,85.895,85.861,85.875,196600001.0
2005-08-04 15:25:00,85.885,85.901,85.869,85.869,158500004.0
2005-08-04 15:26:00,85.868,85.895,85.855,85.881,300600001.0
2005-08-04 15:27:00,85.89,85.893,85.835,85.844,225400001.0
2005-08-04 15:28:00,85.866,85.896,85.866,85.888,129100001.0
2005-08-04 15:29:00,85.877,85.892,85.856,85.892,265199999.0
2005-08-04 15:30:00,85.894,85.924,85.879,85.91,183800000.0
2005-08-04 15:31:00,85.852,85.901,85.852,85.875,206800002.0
2005-08-04 15:32:00,85.849,85.889,85.849,85.882,167300002.0
2005-08-04 15:33:00,85.866,85.891,85.857,85.891,176199999.0
2005-08-04 15:34:00,85.878,85.909,85.865,85.895,341499997.0
2005-08-04 15:35:00,85.88,85.881,85.846,85.866,141799998.0
2005-08-04 15:36:00,85.872,85.892,85.798,85.801,138500000.0
2005-08-04 15:37:00,85.795,85.844,85.795,85.844,146499998.0
2005-08-04 15:38:00,85.83,85.846,85.796,85.799,218500001.0
2005-08-04 15:39:00,85.834,85.854,85.814,85.839,171500000.0
2005-08-04 15:40:00,85.842,85.856,85.744,85.803,209499998.0
2005-08-04 15:41:00,85.84,85.857,85.818,85.832,191900001.0
2005-08-04 15:42:00,85.823,85.847,85.805,85.847,117099999.0
2005-08-04 15:43:00,85.831,85.866,85.819,85.864,303399999.0
2005-08-04 15:44:00,85.821,85.862,85.803,85.826,177999999.0
2005-08-04 15:45:00,85.832,85.878,85.824,85.841,275300001.0
2005-08-04 15:46:00,85.848,85.859,85.82,85.82,201799999.0
2005-08-04 15:47:00,85.816,85.843,85.803,85.841,158100000.0
2005-08-04 15:48:00,85.824,85.842,85.815,85.82,196799998.0
2005-08-04 15:49:00,85.827,85.848,85.814,85.826,257199997.0
2005-08-04 15:50:00,85.825,85.848,85.814,85.848,105800000.0
2005-08-04 15:51:00,85.808,85.84,85.784,85.796,213200001.0
2005-08-04 15:52:00,85.823,85.844,85.819,85.843,218499998.0
2005-08-04 15:53:00,85.85,85.864,85.84,85.844,174199999.0
2005-08-04 15:54:00,85.822,85.846,85.802,85.83,143299998.0
2005-08-04 15:55:00,85.85,85.86,85.818,85.834,179000001.0
2005-08-04 15:56:00,85.851,85.851,85.823,85.834,168299998.0
2005-08-04 15:57:00,85.805,85.839,85.801,85.82,138000000.0
2005-08-04 15:58:00,85.818,85.84,85.807,85.819,188999998.0
2005-08-04 15:59:00,85.805,85.851,85.805,85.85,189799998.0
2005-08-04 16:00:00,85.857,85.873,85.84,85.841,294799997.0
2005-08-04 16:01:00,85.859,85.883,85.858,85.883,236500001.0
2005-08-04 16:02:00,85.839,85.867,85.839,85.851,89500000.0
2005-08-04 16:03:00,85.867,85.881,85.827,85.881,196300004.0
2005-08-04 16:04:00,85.838,85.871,85.818,85.844,189100001.0
2005-08-04 16:05:00,85.879,85.884,85.851,85.865,117800001.0
2005-08-04 16:06:00,85.845,85.88,85.845,85.879,173399998.0
2005-08-04 16:07:00,85.898,85.898,85.847,85.857,131800001.0
2005-08-04 16:08:00,85.874,85.912,85.872,85.89,256999997.0
2005-08-04 16:09:00,85.908,85.929,85.884,85.912,224400001.0
2005-08-04 16:10:00,85.925,85.938,85.912,85.926,118500001.0
2005-08-04 16:11:00,85.897,85.938,85.893,85.938,195499998.0
2005-08-04 16:12:00,85.941,85.948,85.924,85.93,98099999.0
2005-08-04 16:13:00,85.92,85.982,85.915,85.982,157699997.0
2005-08-04 16:14:00,85.946,85.99,85.946,85.984,127699998.0
2005-08-04 16:15:00,85.953,85.991,85.939,85.969,212500002.0
2005-08-04 16:16:00,85.961,85.991,85.949,85.975,232999999.0
2005-08-04 16:17:00,85.989,85.996,85.962,85.982,250599999.0
2005-08-04 16:18:00,85.999,86.005,85.981,86.004,208699999.0
2005-08-04 16:19:00,85.979,85.997,85.966,85.981,105200000.0
2005-08-04 16:20:00,85.978,85.978,85.949,85.956,137300000.0
2005-08-04 16:21:00,85.936,85.967,85.856,85.901,210399999.0
2005-08-04 16:22:00,85.913,85.936,85.885,85.936,164599999.0
2005-08-04 16:23:00,85.924,85.937,85.899,85.915,129400000.0
2005-08-04 16:24:00,85.873,85.895,85.864,85.89,125300000.0
2005-08-04 16:25:00,85.903,85.921,85.871,85.897,107799999.0
2005-08-04 16:26:00,85.926,85.926,85.875,85.895,139900000.0
2005-08-04 16:27:00,85.913,85.922,85.884,85.904,301499999.0
2005-08-04 16:28:00,85.912,85.933,85.905,85.918,85000001.0
2005-08-04 16:29:00,85.899,85.921,85.899,85.915,215199996.0
2005-08-04 16:30:00,85.904,85.92,85.858,85.903,291900002.0
2005-08-04 16:31:00,85.927,85.932,85.902,85.902,228399999.0
2005-08-04 16:32:00,85.919,85.943,85.915,85.937,129800001.0
2005-08-04 16:33:00,85.904,85.924,85.883,85.91,220099996.0
2005-08-04 16:34:00,85.896,85.943,85.896,85.941,201199997.0
2005-08-04 16:35:00,85.942,85.956,85.914,85.921,169300000.0
2005-08-04 16:36:00,85.922,85.932,85.888,85.888,162199999.0
2005-08-04 16:37:00,85.92,85.942,85.897,85.915,194900000.0
2005-08-04 16:38:00,85.939,85.95,85.92,85.92,177799996.0
2005-08-04 16:39:00,85.915,85.931,85.907,85.927,189599999.0
2005-08-04 16:40:00,85.904,85.94,85.892,85.94,235199998.0
2005-08-04 16:41:00,85.939,85.964,85.927,85.954,256100001.0
2005-08-04 16:42:00,85.941,85.96,85.914,85.929,262700001.0
2005-08-04 16:43:00,85.907,85.964,85.907,85.944,174099999.0
2005-08-04 16:44:00,85.944,85.968,85.934,85.944,197800000.0
2005-08-04 16:45:00,85.932,85.952,85.93,85.952,256200005.0
2005-08-04 16:46:00,85.91,85.94,85.891,85.94,212199999.0
2005-08-04 16:47:00,85.92,85.951,85.907,85.929,203900001.0
2005-08-04 16:48:00,85.934,85.954,85.919,85.919,207999999.0
2005-08-04 16:49:00,85.944,85.96,85.927,85.931,157200000.0
2005-08-04 16:50:00,85.957,85.964,85.914,85.914,156499998.0
2005-08-04 16:51:00,85.955,85.974,85.936,85.959,254999997.0
2005-08-04 16:52:00,85.979,85.979,85.944,85.967,221200001.0
2005-08-04 16:53:00,85.949,85.97,85.936,85.969,171899999.0
2005-08-04 16:54:00,85.943,85.989,85.943,85.989,146499997.0
2005-08-04 16:55:00,85.955,85.989,85.948,85.989,139900002.0
2005-08-04 16:56:00,86.003,86.007,85.972,85.972,210199997.0
2005-08-04 16:57:00,85.954,85.992,85.951,85.981,226899998.0
2005-08-04 16:58:00,85.948,85.987,85.942,85.982,228999998.0
2005-08-04 16:59:00,85.963,86.008,85.953,85.988,227899997.0
2005-08-04 17:00:00,85.974,85.995,85.948,85.974,123500000.0
2005-08-04 17:01:00,85.974,86.001,85.972,85.972,272000001.0
2005-08-04 17:02:00,85.965,85.988,85.963,85.988,157900001.0
2005-08-04 17:03:00,85.993,86.0,85.961,85.967,205399998.0
2005-08-04 17:04:00,85.973,85.975,85.938,85.945,99399999.0
2005-08-04 17:05:00,85.949,85.975,85.94,85.971,209600001.0
2005-08-04 17:06:00,85.956,85.982,85.956,85.974,67300000.0
2005-08-04 17:07:00,85.96,85.979,85.951,85.977,167800001.0
2005-08-04 17:08:00,85.977,86.023,85.977,86.019,247700002.0
2005-08-04 17:09:00,85.983,86.011,85.975,85.999,191500000.0
2005-08-04 17:10:00,85.978,86.017,85.967,86.017,177999998.0
2005-08-04 17:11:00,86.024,86.06,86.015,86.025,216100001.0
2005-08-04 17:12:00,86.013,86.043,86.004,86.013,167999998.0
2005-08-04 17:13:00,85.991,86.03,85.988,86.029,202000001.0
2005-08-04 17:14:00,86.019,86.048,85.993,86.03,177700002.0
2005-08-04 17:15:00,86.045,86.045,86.001,86.003,289300000.0
2005-08-04 17:16:00,86.014,86.031,85.992,86.002,87500000.0
2005-08-04 17:17:00,85.994,85.995,85.966,85.969,79299999.0
2005-08-04 17:18:00,85.976,85.98,85.937,85.963,140199999.0
2005-08-04 17:19:00,85.963,85.986,85.942,85.948,128899999.0
2005-08-04 17:20:00,85.957,85.997,85.935,85.997,152300001.0
2005-08-04 17:21:00,85.998,86.017,85.979,85.993,173400000.0
2005-08-04 17:22:00,85.992,85.992,85.944,85.944,105200000.0
2005-08-04 17:23:00,85.94,85.94,85.909,85.928,112499999.0
2005-08-04 17:24:00,85.907,85.948,85.897,85.948,156799998.0
2005-08-04 17:25:00,85.921,85.95,85.921,85.941,301999997.0
2005-08-04 17:26:00,85.927,85.927,85.873,85.873,163399999.0
2005-08-04 17:27:00,85.865,85.894,85.854,85.854,212199994.0
2005-08-04 17:28:00,85.837,85.884,85.837,85.884,142299997.0
2005-08-04 17:29:00,85.847,85.885,85.829,85.852,223399999.0
2005-08-04 17:30:00,85.83,85.904,85.823,85.885,199799999.0
2005-08-04 17:31:00,85.856,85.898,85.856,85.881,148100000.0
2005-08-04 17:32:00,85.863,85.889,85.849,85.859,220199999.0
2005-08-04 17:33:00,85.844,85.882,85.833,85.879,174400000.0
2005-08-04 17:34:00,85.841,85.917,85.833,85.859,283200001.0
2005-08-04 17:35:00,85.857,85.898,85.85,85.877,211499997.0
2005-08-04 17:36:00,85.88,85.916,85.846,85.894,197100003.0
2005-08-04 17:37:00,85.893,85.914,85.879,85.897,114299999.0
2005-08-04 17:38:00,85.911,85.941,85.902,85.922,143100002.0
2005-08-04 17:39:00,85.922,85.94,85.893,85.929,165200000.0
2005-08-04 17:40:00,85.942,85.942,85.91,85.917,157899997.0
2005-08-04 17:41:00,85.933,85.933,85.886,85.886,305300000.0
2005-08-04 17:42:00,85.906,85.929,85.906,85.921,93299999.0
2005-08-04 17:43:00,85.893,85.933,85.893,85.933,114600002.0
2005-08-04 17:44:00,85.901,85.918,85.882,85.904,229399999.0
2005-08-04 17:45:00,85.876,85.935,85.859,85.914,304200002.0
2005-08-04 17:46:00,85.934,85.951,85.926,85.93,86400001.0
2005-08-04 17:47:00,85.923,85.951,85.922,85.934,158299998.0
2005-08-04 17:48:00,85.933,85.95,85.904,85.905,98100000.0
2005-08-04 17:49:00,85.927,85.94,85.906,85.921,207299999.0
2005-08-04 17:50:00,85.938,85.949,85.896,85.903,307700006.0
2005-08-04 17:51:00,85.913,85.933,85.902,85.909,183499999.0
2005-08-04 17:52:00,85.888,85.94,85.882,85.908,122000000.0
2005-08-04 17:53:00,85.938,85.981,85.938,85.975,204500000.0
2005-08-04 17:54:00,85.966,85.986,85.946,85.962,266499997.0
2005-08-04 17:55:00,85.967,85.979,85.929,85.935,140799999.0
2005-08-04 17:56:00,85.921,85.969,85.916,85.969,235199997.0
2005-08-04 17:57:00,85.924,85.963,85.924,85.955,158699997.0
2005-08-04 17:58:00,85.929,85.98,85.929,85.98,297999997.0
2005-08-04 17:59:00,85.964,85.983,85.933,85.943,225999999.0
2005-08-04 18:00:00,85.97,85.992,85.936,85.969,319100000.0
2005-08-04 18:01:00,85.977,85.977,85.914,85.951,1253899998.0
2005-08-04 18:02:00,85.938,85.985,85.91,85.96,1784499997.0
2005-08-04 18:03:00,86.0,86.04,85.98,86.03,1646099999.0
2005-08-04 18:04:00,85.96,85.968,85.904,85.909,1646099999.0
2005-08-04 18:05:00,85.956,85.985,85.95,85.971,1943899997.0
2005-08-04 18:06:00,85.991,86.006,85.96,86.004,1734200001.0
2005-08-04 18:07:00,85.956,86.004,85.956,85.975,2046999999.0
2005-08-04 18:08:00,85.982,85.991,85.943,85.954,1792999994.0
2005-08-04 18:09:00,85.978,85.995,85.962,85.977,1415099988.0
2005-08-04 18:10:00,85.986,85.986,85.94,85.94,1615799997.0
2005-08-04 18:11:00,85.947,85.973,85.911,85.911,880399998.0
2005-08-04 18:12:00,85.917,85.947,85.897,85.925,1242599999.0
2005-08-04 18:13:00,85.923,85.966,85.908,85.943,1473799996.0
2005-08-04 18:14:00,85.943,85.967,85.933,85.967,1510800003.0
2005-08-04 18:15:00,86.01,86.02,85.96,86.01,739300000.0
2005-08-04 18:16:00,85.99,86.03,85.97,85.99,739300000.0
2005-08-04 18:17:00,85.9,85.958,85.891,85.957,739300000.0
2005-08-04 18:18:00,85.915,85.977,85.914,85.956,1090199998.0
2005-08-04 18:19:00,85.927,85.955,85.913,85.942,1784099992.0
2005-08-04 18:20:00,85.935,85.962,85.9,85.934,1651500002.0
2005-08-04 18:21:00,85.94,85.946,85.894,85.897,1494099994.0
2005-08-04 18:22:00,85.953,85.972,85.904,85.955,1579199999.0
2005-08-04 18:23:00,85.939,85.955,85.897,85.933,2098699994.0
2005-08-04 18:24:00,85.932,85.968,85.908,85.932,1863799994.0
2005-08-04 18:25:00,86.01,86.02,85.96,85.97,1578700002.0
2005-08-04 18:26:00,85.912,85.952,85.899,85.929,1578700002.0
2005-08-04 18:27:00,85.948,85.955,85.857,85.912,1248500004.0
2005-08-04 18:28:00,85.93,85.95,85.867,85.901,1209799999.0
2005-08-04 18:29:00,85.916,85.917,85.88,85.904,1228200000.0
2005-08-04 18:30:00,85.881,85.908,85.853,85.887,663300003.0
2005-08-04 18:31:00,85.861,85.888,85.833,85.843,1265699994.0
2005-08-04 18:32:00,85.842,85.888,85.827,85.862,1897199999.0
2005-08-04 18:33:00,85.875,85.885,85.81,85.836,2015500000.0
2005-08-04 18:34:00,85.817,85.831,85.778,85.795,1816199995.0
2005-08-04 18:35:00,85.81,85.822,85.764,85.822,1506599991.0
2005-08-04 18:36:00,85.812,85.83,85.778,85.787,1604799996.0
2005-08-04 18:37:00,85.837,85.843,85.806,85.818,1094500009.0
2005-08-04 18:38:00,85.823,85.838,85.745,85.783,732799999.0
2005-08-04 18:39:00,85.818,85.871,85.79,85.871,501999993.0
2005-08-04 18:40:00,85.852,85.864,85.816,85.827,798899993.0
2005-08-04 18:41:00,85.829,85.848,85.802,85.848,849099992.0
2005-08-04 18:42:00,85.824,85.862,85.794,85.862,720099993.0
2005-08-04 18:43:00,85.861,85.861,85.818,85.84,1249899997.0
2005-08-04 18:44:00,85.851,85.851,85.802,85.802,857200001.0
2005-08-04 18:45:00,85.82,85.841,85.777,85.777,818399995.0
2005-08-04 18:46:00,85.836,85.858,85.785,85.805,674299993.0
2005-08-04 18:47:00,85.807,85.843,85.784,85.822,521700002.0
2005-08-04 18:48:00,85.81,85.836,85.788,85.796,757599993.0
2005-08-04 18:49:00,85.813,85.856,85.786,85.824,980499993.0
2005-08-04 18:50:00,85.825,85.854,85.791,85.796,1149000001.0
2005-08-04 18:51:00,85.803,85.842,85.797,85.82,531499994.0
2005-08-04 18:52:00,85.814,85.842,85.778,85.84,664300004.0
2005-08-04 18:53:00,85.807,85.841,85.782,85.798,1008300006.0
2005-08-04 18:54:00,85.824,85.852,85.802,85.852,934500004.0
2005-08-04 18:55:00,85.838,85.86,85.817,85.86,1142999991.0
2005-08-04 18:56:00,85.813,85.852,85.812,85.832,665899998.0
2005-08-04 18:57:00,85.835,85.871,85.806,85.863,348999994.0
2005-08-04 18:58:00,85.828,85.874,85.806,85.865,1196199994.0
2005-08-04 18:59:00,85.84,85.869,85.795,85.862,793699993.0
2005-08-04 19:00:00,85.822,85.884,85.811,85.846,795400003.0
2005-08-04 19:01:00,85.851,85.889,85.832,85.87,527400003.0
2005-08-04 19:02:00,85.851,85.872,85.829,85.836,304499998.0
2005-08-04 19:03:00,85.859,85.874,85.835,85.847,698099993.0
2005-08-04 19:04:00,85.803,85.865,85.803,85.85,669099998.0
2005-08-04 19:05:00,85.868,85.904,85.807,85.882,430499996.0
2005-08-04 19:06:00,85.909,85.947,85.903,85.92,523800003.0
2005-08-04 19:07:00,85.895,85.917,85.865,85.872,1027399999.0
2005-08-04 19:08:00,85.894,85.901,85.852,85.857,867799995.0
2005-08-04 19:09:00,85.861,85.899,85.849,85.865,754899993.0
2005-08-04 19:10:00,85.884,85.91,85.864,85.905,606200000.0
2005-08-04 19:11:00,85.895,85.91,85.875,85.881,161999999.0
2005-08-04 19:12:00,85.892,85.917,85.856,85.903,363799995.0
2005-08-04 19:13:00,85.881,85.896,85.84,85.867,397299996.0
2005-08-04 19:14:00,85.895,85.903,85.859,85.863,531299996.0
2005-08-04 19:15:00,85.898,85.905,85.857,85.889,599499999.0
2005-08-04 19:16:00,85.849,85.901,85.844,85.898,356499998.0
2005-08-04 19:17:00,85.882,85.915,85.851,85.912,681699996.0
2005-08-04 19:18:00,85.887,85.902,85.858,85.859,514799998.0
2005-08-04 19:19:00,85.877,85.895,85.838,85.879,550800002.0
2005-08-04 19:20:00,85.873,85.873,85.804,85.834,342000002.0
2005-08-04 19:21:00,85.846,85.877,85.821,85.852,367399997.0
2005-08-04 19:22:00,85.859,85.887,85.815,85.867,287300000.0
2005-08-04 19:23:00,85.897,85.897,85.835,85.84,1556099996.0
2005-08-04 19:24:00,85.839,85.893,85.829,85.85,663800000.0
2005-08-04 19:25:00,85.878,85.898,85.846,85.885,995999998.0
2005-08-04 19:26:00,85.854,85.891,85.843,85.876,1464599999.0
2005-08-04 19:27:00,85.868,85.894,85.849,85.86,1085700000.0
2005-08-04 19:28:00,85.828,85.888,85.828,85.882,556299998.0
2005-08-04 19:29:00,85.848,85.866,85.821,85.843,697800001.0
2005-08-04 19:30:00,85.875,85.893,85.822,85.887,716799998.0
2005-08-04 19:31:00,85.857,85.877,85.844,85.868,558000000.0
2005-08-04 19:32:00,85.855,85.888,85.817,85.843,864000000.0
2005-08-04 19:33:00,85.85,85.883,85.844,85.883,611100000.0
2005-08-04 19:34:00,85.859,85.889,85.837,85.873,832699996.0
2005-08-04 19:35:00,85.881,85.895,85.828,85.85,701000002.0
2005-08-04 19:36:00,85.892,85.893,85.841,85.893,384799999.0
2005-08-04 19:37:00,85.893,85.902,85.866,85.876,250900000.0
2005-08-04 19:38:00,85.83,85.919,85.827,85.89,838100002.0
2005-08-04 19:39:00,85.88,85.897,85.843,85.874,1089799999.0
2005-08-04 19:40:00,85.877,85.902,85.84,85.868,631500000.0
2005-08-04 19:41:00,85.904,85.904,85.85,85.886,986600000.0
2005-08-04 19:42:00,85.87,85.89,85.827,85.827,659599996.0
2005-08-04 19:43:00,85.852,85.858,85.795,85.838,363200003.0
2005-08-04 19:44:00,85.843,85.861,85.782,85.836,579099999.0
2005-08-04 19:45:00,85.854,85.893,85.828,85.861,495899992.0
2005-08-04 19:46:00,85.819,85.871,85.815,85.831,420699999.0
2005-08-04 19:47:00,85.87,85.88,85.85,85.859,162499999.0
2005-08-04 19:48:00,85.872,85.885,85.815,85.848,812800000.0
2005-08-04 19:49:00,85.855,85.869,85.828,85.85,533699995.0
2005-08-04 19:50:00,85.84,85.862,85.8,85.831,513500001.0
2005-08-04 19:51:00,85.811,85.881,85.808,85.877,240600000.0
2005-08-04 19:52:00,85.851,85.873,85.805,85.812,411400000.0
2005-08-04 19:53:00,85.867,85.87,85.821,85.85,676400003.0
2005-08-04 19:54:00,85.836,85.874,85.823,85.824,824999991.0
2005-08-04 19:55:00,85.851,85.883,85.824,85.859,360999998.0
2005-08-04 19:56:00,85.838,85.848,85.805,85.826,382699999.0
2005-08-04 19:57:00,85.844,85.857,85.796,85.832,426200007.0
2005-08-04 19:58:00,85.823,85.917,85.813,85.87,827499997.0
2005-08-04 19:59:00,85.873,85.901,85.852,85.862,799699999.0
2005-08-04 20:00:00,85.845,85.864,85.832,85.848,417799999.0
2005-08-04 20:01:00,85.843,85.843,85.789,85.824,584300005.0
2005-08-04 20:02:00,85.846,85.849,85.797,85.828,671499995.0
2005-08-04 20:03:00,85.806,85.842,85.792,85.817,435600000.0
2005-08-04 20:04:00,85.835,85.854,85.777,85.826,264500005.0
2005-08-04 20:05:00,85.834,85.9,85.808,85.857,576100001.0
2005-08-04 20:06:00,85.826,85.877,85.806,85.854,960800002.0
2005-08-04 20:07:00,85.828,85.854,85.796,85.805,650600003.0
2005-08-04 20:08:00,85.803,85.856,85.789,85.853,634799998.0
2005-08-04 20:09:00,85.859,85.86,85.81,85.836,533499998.0
2005-08-04 20:10:00,85.856,85.866,85.813,85.859,773899996.0
2005-08-04 20:11:00,85.879,85.888,85.828,85.871,680099994.0
2005-08-04 20:12:00,85.827,85.89,85.827,85.854,1354999997.0
2005-08-04 20:13:00,85.883,85.896,85.856,85.883,582600001.0
2005-08-04 20:14:00,85.861,85.882,85.815,85.882,535100000.0
2005-08-04 20:15:00,85.831,85.871,85.809,85.833,677699998.0
2005-08-04 20:16:00,85.838,85.87,85.812,85.812,658800003.0
2005-08-04 20:17:00,85.875,85.875,85.819,85.836,400099998.0
2005-08-04 20:18:00,85.851,85.889,85.836,85.875,183700000.0
2005-08-04 20:19:00,85.884,85.888,85.824,85.868,328400001.0
2005-08-04 20:20:00,85.846,85.896,85.845,85.871,534200003.0
2005-08-04 20:21:00,85.881,85.901,85.856,85.887,637399992.0
2005-08-04 20:22:00,85.881,85.905,85.85,85.873,821799996.0
2005-08-04 20:23:00,85.852,85.924,85.844,85.905,434199995.0
2005-08-04 20:24:00,85.88,85.929,85.87,85.89,354799996.0
2005-08-04 20:25:00,85.907,85.93,85.902,85.93,508200004.0
2005-08-04 20:26:00,85.916,85.935,85.851,85.867,522100000.0
2005-08-04 20:27:00,85.859,85.918,85.859,85.917,550699995.0
2005-08-04 20:28:00,85.888,85.935,85.874,85.926,1193700000.0
2005-08-04 20:29:00,85.909,85.945,85.899,85.905,1605799993.0
2005-08-04 20:30:00,85.93,85.94,85.902,85.918,1301700000.0
2005-08-04 20:31:00,85.95,85.961,85.932,85.941,1205999999.0
2005-08-04 20:32:00,85.937,85.946,85.89,85.92,1376799992.0
2005-08-04 20:33:00,85.918,85.929,85.874,85.879,677700000.0
2005-08-04 20:34:00,85.877,85.921,85.864,85.894,534099996.0
2005-08-04 20:35:00,85.903,85.922,85.866,85.898,491999998.0
2005-08-04 20:36:00,85.891,85.925,85.883,85.888,631300002.0
2005-08-04 20:37:00,85.925,85.94,85.883,85.921,585499992.0
2005-08-04 20:38:00,85.912,85.926,85.862,85.872,930200002.0
2005-08-04 20:39:00,85.912,85.929,85.872,85.872,570399995.0
2005-08-04 20:40:00,85.877,85.904,85.849,85.869,1396900000.0
2005-08-04 20:41:00,85.874,85.938,85.864,85.918,1038599995.0
2005-08-04 20:42:00,85.914,85.948,85.877,85.905,1124200005.0
2005-08-04 20:43:00,85.908,85.925,85.879,85.925,951899993.0
2005-08-04 20:44:00,85.908,85.926,85.882,85.904,1003199997.0
2005-08-04 20:45:00,85.923,85.933,85.866,85.933,719400007.0
2005-08-04 20:46:00,85.894,85.924,85.884,85.902,704799997.0
2005-08-04 20:47:00,85.93,85.93,85.871,85.895,1125000000.0
2005-08-04 20:48:00,85.918,85.938,85.893,85.919,687699994.0
2005-08-04 20:49:00,85.939,85.939,85.884,85.898,567599995.0
2005-08-04 20:50:00,85.946,85.947,85.906,85.936,1210300000.0
2005-08-04 20:51:00,85.941,85.95,85.883,85.933,463099997.0
2005-08-04 20:52:00,85.927,85.951,85.886,85.935,369999997.0
2005-08-04 20:53:00,85.918,85.95,85.895,85.926,1106899993.0
2005-08-04 20:54:00,85.946,85.963,85.907,85.907,539700000.0
2005-08-04 20:55:00,85.939,85.939,85.889,85.908,1246699994.0
2005-08-04 20:56:00,85.908,85.943,85.893,85.941,812599988.0
2005-08-04 20:57:00,85.914,85.937,85.872,85.929,613699997.0
2005-08-04 20:58:00,85.927,85.97,85.927,85.97,1294099987.0
2005-08-04 20:59:00,85.985,85.985,85.931,85.944,1060100002.0
2005-08-04 21:00:00,85.959,85.959,85.926,85.926,1231199993.0
2005-08-04 21:01:00,85.915,85.94,85.89,85.938,1013899999.0
2005-08-04 21:02:00,85.941,85.946,85.901,85.923,582699999.0
2005-08-04 21:03:00,85.95,85.953,85.914,85.928,488800000.0
2005-08-04 21:04:00,85.933,85.943,85.884,85.898,375600002.0
2005-08-04 21:05:00,85.889,85.938,85.889,85.932,796600000.0
2005-08-04 21:06:00,85.939,85.941,85.879,85.899,724499997.0
2005-08-04 21:07:00,85.882,85.929,85.86,85.903,710999998.0
2005-08-04 21:08:00,85.879,85.932,85.855,85.874,819800000.0
2005-08-04 21:09:00,85.873,85.943,85.867,85.921,297199999.0
2005-08-04 21:10:00,85.905,85.921,85.845,85.895,731800000.0
2005-08-04 21:11:00,85.89,85.906,85.865,85.87,523599996.0
2005-08-04 21:12:00,85.855,85.917,85.844,85.862,319900001.0
2005-08-04 21:13:00,85.872,85.914,85.846,85.895,548500004.0
2005-08-04 21:14:00,85.855,85.896,85.831,85.86,546099993.0
2005-08-04 21:15:00,85.895,85.91,85.851,85.868,824400003.0
2005-08-04 21:16:00,85.865,85.908,85.849,85.866,771299998.0
2005-08-04 21:17:00,85.892,85.924,85.866,85.914,960999992.0
2005-08-04 21:18:00,85.881,85.921,85.862,85.89,592499999.0
2005-08-04 21:19:00,85.895,85.927,85.882,85.895,828499998.0
2005-08-04 21:20:00,85.911,85.928,85.874,85.897,1257599990.0
2005-08-04 21:21:00,85.895,85.922,85.862,85.92,1006599994.0
2005-08-04 21:22:00,85.909,85.921,85.87,85.886,984099997.0
2005-08-04 21:23:00,85.869,85.91,85.855,85.869,619699997.0
2005-08-04 21:24:00,85.91,85.91,85.846,85.867,773999997.0
2005-08-04 21:25:00,85.895,85.895,85.831,85.86,1125899999.0
2005-08-04 21:26:00,85.891,85.934,85.849,85.917,467500002.0
2005-08-04 21:27:00,85.901,85.908,85.857,85.886,480399998.0
2005-08-04 21:28:00,85.885,85.918,85.848,85.907,352700001.0
2005-08-04 21:29:00,85.908,85.91,85.858,85.894,542599996.0
2005-08-04 21:30:00,85.875,85.922,85.858,85.883,311199999.0
2005-08-04 21:31:00,85.897,85.915,85.86,85.902,321200000.0
2005-08-04 21:32:00,85.866,85.903,85.846,85.88,417200004.0
2005-08-04 21:33:00,85.866,85.891,85.835,85.858,502700001.0
2005-08-04 21:34:00,85.893,85.903,85.854,85.863,150500001.0
2005-08-04 21:35:00,85.847,85.901,85.847,85.866,322300003.0
2005-08-04 21:36:00,85.889,85.907,85.877,85.887,427800006.0
2005-08-04 21:37:00,85.875,85.899,85.84,85.878,664100006.0
2005-08-04 21:38:00,85.892,85.893,85.864,85.882,272299997.0
2005-08-04 21:39:00,85.896,85.896,85.853,85.864,205700001.0
2005-08-04 21:40:00,85.896,85.902,85.83,85.83,411999998.0
2005-08-04 21:41:00,85.878,85.906,85.871,85.871,433399999.0
2005-08-04 21:42:00,85.896,85.902,85.852,85.867,395700001.0
2005-08-04 21:43:00,85.877,85.904,85.857,85.883,402099998.0
2005-08-04 21:44:00,85.868,85.911,85.852,85.911,960100004.0
2005-08-04 21:45:00,85.918,85.945,85.893,85.92,346000003.0
2005-08-04 21:46:00,85.885,85.932,85.885,85.93,287500003.0
2005-08-04 21:47:00,85.928,85.937,85.882,85.89,409699997.0
2005-08-04 21:48:00,85.894,85.926,85.87,85.913,575099998.0
2005-08-04 21:49:00,85.901,85.918,85.879,85.882,327299998.0
2005-08-04 21:50:00,85.935,85.938,85.895,85.898,178399999.0
2005-08-04 21:51:00,85.918,85.929,85.891,85.904,299299997.0
2005-08-04 21:52:00,85.921,85.934,85.908,85.929,187400000.0
2005-08-04 21:53:00,85.908,85.941,85.876,85.927,615199997.0
2005-08-04 21:54:00,85.881,85.929,85.859,85.911,330400002.0
2005-08-04 21:55:00,85.888,85.922,85.882,85.895,307700002.0
2005-08-04 21:56:00,85.906,85.943,85.883,85.922,319599995.0
2005-08-04 21:57:00,85.914,85.925,85.885,85.888,247200002.0
2005-08-04 21:58:00,85.897,85.938,85.897,85.938,204299999.0
2005-08-04 21:59:00,85.918,85.94,85.892,85.913,293699999.0
2005-08-04 22:00:00,85.935,85.967,85.924,85.936,604100002.0
2005-08-04 22:01:00,85.912,85.942,85.878,85.923,661900000.0
2005-08-04 22:02:00,85.934,85.939,85.888,85.92,735499999.0
2005-08-04 22:03:00,85.914,85.93,85.873,85.894,348399999.0
2005-08-04 22:04:00,85.905,85.941,85.864,85.941,592999999.0
2005-08-04 22:05:00,85.936,85.938,85.901,85.901,229500001.0
2005-08-04 22:06:00,85.916,85.96,85.898,85.943,151100000.0
2005-08-04 22:07:00,85.965,85.976,85.936,85.958,343099998.0
2005-08-04 22:08:00,85.961,85.961,85.914,85.914,121300001.0
2005-08-04 22:09:00,85.938,85.965,85.922,85.937,192699996.0
2005-08-04 22:10:00,85.96,85.96,85.912,85.936,227200001.0
2005-08-04 22:11:00,85.939,85.961,85.916,85.936,496600002.0
2005-08-04 22:12:00,85.935,85.953,85.907,85.918,481699998.0
2005-08-04 22:13:00,85.962,85.966,85.907,85.94,407000004.0
2005-08-04 22:14:00,85.916,85.96,85.916,85.958,297099998.0
2005-08-04 22:15:00,85.92,85.957,85.915,85.957,328399999.0
2005-08-04 22:16:00,85.948,85.953,85.914,85.927,555299996.0
2005-08-04 22:17:00,85.947,85.953,85.897,85.897,172699999.0
2005-08-04 22:18:00,85.933,85.955,85.901,85.948,433200001.0
2005-08-04 22:19:00,85.898,85.946,85.886,85.946,355299995.0
2005-08-04 22:20:00,85.945,85.959,85.921,85.938,235800003.0
2005-08-04 22:21:00,85.935,85.97,85.932,85.97,225400000.0
2005-08-04 22:22:00,85.971,85.971,85.928,85.931,375200002.0
2005-08-04 22:23:00,85.932,85.994,85.916,85.945,342600001.0
2005-08-04 22:24:00,85.997,86.015,85.956,85.981,268399998.0
2005-08-04 22:25:00,85.958,85.985,85.958,85.977,236900000.0
2005-08-04 22:26:00,85.977,85.991,85.943,85.969,175600002.0
2005-08-04 22:27:00,85.992,86.015,85.947,85.994,676299999.0
2005-08-04 22:28:00,86.0,86.02,85.981,85.993,415700000.0
2005-08-04 22:29:00,85.996,86.009,85.945,86.009,288999994.0
2005-08-04 22:30:00,85.985,85.987,85.945,85.967,172099999.0
2005-08-04 22:31:00,85.984,85.984,85.911,85.941,449700000.0
2005-08-04 22:32:00,85.932,85.983,85.932,85.978,361099997.0
2005-08-04 22:33:00,85.96,85.989,85.945,85.962,603900001.0
2005-08-04 22:34:00,85.97,85.974,85.914,85.935,449799994.0
2005-08-04 22:35:00,85.929,85.987,85.922,85.987,194200001.0
2005-08-04 22:36:00,85.968,85.993,85.956,85.982,275999999.0
2005-08-04 22:37:00,85.964,85.999,85.941,85.993,142599998.0
2005-08-04 22:38:00,86.003,86.003,85.938,85.971,193799996.0
2005-08-04 22:39:00,85.959,85.982,85.938,85.969,314000002.0
2005-08-04 22:40:00,85.962,85.977,85.93,85.956,297300001.0
2005-08-04 22:41:00,85.9,85.972,85.9,85.942,287500003.0
2005-08-04 22:42:00,85.92,85.956,85.913,85.93,236400002.0
2005-08-04 22:43:00,85.938,85.962,85.904,85.945,263099999.0
2005-08-04 22:44:00,85.94,85.953,85.883,85.892,450700000.0
2005-08-04 22:45:00,85.943,85.967,85.917,85.949,608999999.0
2005-08-04 22:46:00,85.959,85.959,85.901,85.901,266799998.0
2005-08-04 22:47:00,85.941,85.95,85.889,85.92,242599998.0
2005-08-04 22:48:00,85.932,85.951,85.895,85.903,226999999.0
2005-08-04 22:49:00,85.909,85.945,85.886,85.932,221200000.0
2005-08-04 22:50:00,85.931,85.931,85.881,85.894,149700002.0
2005-08-04 22:51:00,85.928,85.931,85.864,85.889,245300004.0
2005-08-04 22:52:00,85.902,85.923,85.871,85.894,159500001.0
2005-08-04 22:53:00,85.932,85.946,85.895,85.93,464299996.0
2005-08-04 22:54:00,85.909,85.94,85.894,85.909,205900000.0
2005-08-04 22:55:00,85.889,85.911,85.862,85.876,306799998.0
2005-08-04 22:56:00,85.855,85.907,85.845,85.884,183699999.0
2005-08-04 22:57:00,85.911,85.911,85.831,85.87,349499998.0
2005-08-04 22:58:00,85.858,85.906,85.838,85.884,243600001.0
2005-08-04 22:59:00,85.851,85.895,85.798,85.842,545799997.0
2005-08-04 23:00:00,85.915,85.915,85.85,85.85,279899996.0
2005-08-04 23:01:00,85.823,85.867,85.809,85.854,159600000.0
2005-08-04 23:02:00,85.855,85.892,85.831,85.871,182699998.0
2005-08-04 23:03:00,85.846,85.875,85.815,85.835,182499997.0
2005-08-04 23:04:00,85.843,85.869,85.82,85.838,209399998.0
2005-08-04 23:05:00,85.848,85.862,85.827,85.834,102899999.0
2005-08-04 23:06:00,85.798,85.84,85.777,85.812,273500001.0
2005-08-04 23:07:00,85.871,85.872,85.797,85.803,238400000.0
2005-08-04 23:08:00,85.837,85.859,85.815,85.838,153300001.0
2005-08-04 23:09:00,85.84,85.85,85.792,85.792,151800002.0
2005-08-04 23:10:00,85.814,85.842,85.801,85.841,222899997.0
2005-08-04 23:11:00,85.838,85.855,85.804,85.822,153200000.0
2005-08-04 23:12:00,85.817,85.86,85.817,85.845,215400002.0
2005-08-04 23:13:00,85.855,85.877,85.813,85.828,208599999.0
2005-08-04 23:14:00,85.852,85.887,85.84,85.849,301800000.0
2005-08-04 23:15:00,85.897,85.901,85.822,85.822,294399997.0
2005-08-04 23:16:00,85.863,85.887,85.834,85.845,272900000.0
2005-08-04 23:17:00,85.818,85.858,85.816,85.838,202099998.0
2005-08-04 23:18:00,85.814,85.856,85.806,85.827,217000000.0
2005-08-04 23:19:00,85.82,85.831,85.793,85.803,242700002.0
2005-08-04 23:20:00,85.806,85.836,85.792,85.792,235700000.0
2005-08-04 23:21:00,85.798,85.846,85.788,85.8,241299995.0
2005-08-04 23:22:00,85.836,85.856,85.801,85.852,234500001.0
2005-08-04 23:23:00,85.86,85.86,85.772,85.772,236599999.0
2005-08-04 23:24:00,85.809,85.85,85.793,85.837,260699996.0
2005-08-04 23:25:00,85.815,85.849,85.815,85.841,163800000.0
2005-08-04 23:26:00,85.841,85.852,85.805,85.805,173900001.0
2005-08-04 23:27:00,85.841,85.875,85.841,85.875,171699998.0
2005-08-04 23:28:00,85.852,85.873,85.833,85.835,156299999.0
2005-08-04 23:29:00,85.863,85.863,85.803,85.821,169900000.0
2005-08-04 23:30:00,85.835,85.861,85.824,85.847,139100001.0
2005-08-04 23:31:00,85.837,85.889,85.826,85.885,142700001.0
2005-08-04 23:32:00,85.848,85.883,85.83,85.883,135900002.0
2005-08-04 23:33:00,85.863,85.9,85.84,85.9,192699999.0
2005-08-04 23:34:00,85.836,85.912,85.836,85.884,404800004.0
2005-08-04 23:35:00,85.861,85.893,85.851,85.863,147199998.0
2005-08-04 23:36:00,85.877,85.877,85.837,85.844,165100000.0
2005-08-04 23:37:00,85.893,85.893,85.839,85.865,168799999.0
2005-08-04 23:38:00,85.843,85.883,85.837,85.864,97800000.0
2005-08-04 23:39:00,85.855,85.87,85.784,85.842,208000000.0
2005-08-04 23:40:00,85.857,85.877,85.839,85.855,145000001.0
2005-08-04 23:41:00,85.847,85.896,85.834,85.884,291900000.0
2005-08-04 23:42:00,85.856,85.878,85.832,85.858,223199997.0
2005-08-04 23:43:00,85.861,85.904,85.861,85.883,202499999.0
2005-08-04 23:44:00,85.87,85.87,85.841,85.844,146000000.0
2005-08-04 23:45:00,85.825,85.861,85.818,85.834,279700003.0
2005-08-04 23:46:00,85.804,85.83,85.78,85.822,148200000.0
2005-08-04 23:47:00,85.814,85.833,85.801,85.823,182599999.0
2005-08-04 23:48:00,85.827,85.848,85.817,85.833,151499998.0
2005-08-04 23:49:00,85.855,85.858,85.803,85.858,248100000.0
2005-08-04 23:50:00,85.818,85.866,85.796,85.842,165399999.0
2005-08-04 23:51:00,85.832,85.832,85.799,85.806,145899999.0
2005-08-04 23:52:00,85.822,85.858,85.804,85.858,179599998.0
2005-08-04 23:53:00,85.81,85.846,85.782,85.822,165400001.0
2005-08-04 23:54:00,85.846,85.872,85.837,85.858,99400000.0
2005-08-04 23:55:00,85.842,85.865,85.828,85.853,223500001.0
2005-08-04 23:56:00,85.867,85.867,85.827,85.844,228700000.0
2005-08-04 23:57:00,85.85,85.857,85.821,85.831,163200002.0
2005-08-04 23:58:00,85.835,85.867,85.825,85.838,142400001.0
2005-08-04 23:59:00,85.839,85.856,85.803,85.841,272300000.0
2005-08-05 00:00:00,85.84,85.859,85.808,85.836,195400003.0
2005-08-05 00:01:00,85.853,85.858,85.816,85.824,258399998.0
2005-08-05 00:02:00,85.845,85.845,85.775,85.782,215900002.0
2005-08-05 00:03:00,85.766,85.817,85.764,85.809,219699999.0
2005-08-05 00:04:00,85.807,85.825,85.78,85.823,248099998.0
2005-08-05 00:05:00,85.773,85.814,85.765,85.807,203199998.0
2005-08-05 00:06:00,85.813,85.813,85.766,85.78,176799999.0
2005-08-05 00:07:00,85.797,85.832,85.767,85.825,86500000.0
2005-08-05 00:08:00,85.737,85.825,85.737,85.825,263699993.0
2005-08-05 00:09:00,85.798,85.812,85.771,85.784,176399998.0
2005-08-05 00:10:00,85.799,85.818,85.773,85.807,159199999.0
2005-08-05 00:11:00,85.795,85.824,85.776,85.798,145499999.0
2005-08-05 00:12:00,85.756,85.795,85.748,85.755,138999999.0
2005-08-05 00:13:00,85.793,85.828,85.779,85.813,226399999.0
2005-08-05 00:14:00,85.783,85.825,85.771,85.774,207400000.0
2005-08-05 00:15:00,85.782,85.807,85.756,85.777,135299999.0
2005-08-05 00:16:00,85.814,85.828,85.801,85.818,186200000.0
2005-08-05 00:17:00,85.798,85.8,85.772,85.8,193299999.0
2005-08-05 00:18:00,85.799,85.799,85.756,85.756,209099997.0
2005-08-05 00:19:00,85.761,85.802,85.75,85.752,199300000.0
2005-08-05 00:20:00,85.793,85.802,85.77,85.772,174000001.0
2005-08-05 00:21:00,85.759,85.787,85.756,85.766,188400000.0
2005-08-05 00:22:00,85.74,85.798,85.72,85.775,296599999.0
2005-08-05 00:23:00,85.769,85.798,85.756,85.792,258700004.0
2005-08-05 00:24:00,85.773,85.776,85.747,85.753,187600000.0
2005-08-05 00:25:00,85.749,85.78,85.745,85.777,180900000.0
2005-08-05 00:26:00,85.761,85.793,85.744,85.771,171399998.0
2005-08-05 00:27:00,85.765,85.795,85.758,85.792,154499998.0
2005-08-05 00:28:00,85.756,85.776,85.732,85.772,225400001.0
2005-08-05 00:29:00,85.766,85.766,85.733,85.751,211899997.0
2005-08-05 00:30:00,85.74,85.769,85.73,85.734,107799999.0
2005-08-05 00:31:00,85.768,85.779,85.741,85.762,226700000.0
2005-08-05 00:32:00,85.743,85.782,85.739,85.774,205599999.0
2005-08-05 00:33:00,85.76,85.786,85.732,85.784,255999996.0
2005-08-05 00:34:00,85.746,85.777,85.742,85.768,178899998.0
2005-08-05 00:35:00,85.775,85.798,85.753,85.774,147300001.0
2005-08-05 00:36:00,85.756,85.81,85.745,85.81,220499999.0
2005-08-05 00:37:00,85.787,85.814,85.783,85.804,211400001.0
2005-08-05 00:38:00,85.762,85.799,85.746,85.774,293700002.0
2005-08-05 00:39:00,85.814,85.814,85.774,85.81,300900005.0
2005-08-05 00:40:00,85.822,85.863,85.816,85.829,165400000.0
2005-08-05 00:41:00,85.815,85.85,85.807,85.847,127100000.0
2005-08-05 00:42:00,85.824,85.842,85.806,85.822,215000002.0
2005-08-05 00:43:00,85.819,85.833,85.773,85.814,133499999.0
2005-08-05 00:44:00,85.806,85.835,85.788,85.811,188100001.0
2005-08-05 00:45:00,85.812,85.832,85.786,85.786,137999998.0
2005-08-05 00:46:00,85.817,85.827,85.789,85.801,177199998.0
2005-08-05 00:47:00,85.762,85.821,85.762,85.796,174099998.0
2005-08-05 00:48:00,85.787,85.82,85.772,85.811,183299998.0
2005-08-05 00:49:00,85.787,85.813,85.771,85.784,174400003.0
2005-08-05 00:50:00,85.792,85.797,85.759,85.777,183400001.0
2005-08-05 00:51:00,85.807,85.807,85.768,85.772,253699995.0
2005-08-05 00:52:00,85.82,85.835,85.792,85.807,340700001.0
2005-08-05 00:53:00,85.827,85.828,85.772,85.777,167300003.0
2005-08-05 00:54:00,85.824,85.829,85.791,85.791,134699998.0
2005-08-05 00:55:00,85.788,85.81,85.772,85.784,330299996.0
2005-08-05 00:56:00,85.763,85.785,85.742,85.752,229300004.0
2005-08-05 00:57:00,85.777,85.795,85.763,85.768,298399998.0
2005-08-05 00:58:00,85.758,85.765,85.718,85.718,128399998.0
2005-08-05 00:59:00,85.756,85.794,85.736,85.759,192100003.0
2005-08-05 01:00:00,85.731,85.791,85.723,85.735,270200001.0
2005-08-05 01:01:00,85.775,85.807,85.729,85.753,179799997.0
2005-08-05 01:02:00,85.74,85.78,85.74,85.775,165999999.0
2005-08-05 01:03:00,85.763,85.763,85.717,85.721,101700000.0
2005-08-05 01:04:00,85.765,85.765,85.717,85.72,191500001.0
2005-08-05 01:05:00,85.75,85.779,85.73,85.779,223100001.0
2005-08-05 01:06:00,85.775,85.791,85.739,85.79,115400000.0
2005-08-05 01:07:00,85.772,85.793,85.763,85.771,169900000.0
2005-08-05 01:08:00,85.748,85.786,85.738,85.78,217400003.0
2005-08-05 01:09:00,85.753,85.785,85.744,85.785,271200000.0
2005-08-05 01:10:00,85.739,85.763,85.738,85.762,239500005.0
2005-08-05 01:11:00,85.752,85.775,85.721,85.751,212000001.0
2005-08-05 01:12:00,85.741,85.764,85.724,85.743,224400002.0
2005-08-05 01:13:00,85.746,85.785,85.745,85.775,202400000.0
2005-08-05 01:14:00,85.757,85.784,85.733,85.752,208599996.0
2005-08-05 01:15:00,85.778,85.789,85.756,85.767,80800002.0
2005-08-05 01:16:00,85.753,85.78,85.744,85.771,144600000.0
2005-08-05 01:17:00,85.794,85.807,85.767,85.785,219100001.0
2005-08-05 01:18:00,85.78,85.809,85.772,85.802,254399997.0
2005-08-05 01:19:00,85.798,85.817,85.794,85.813,238400002.0
2005-08-05 01:20:00,85.793,85.817,85.76,85.795,173799998.0
2005-08-05 01:21:00,85.827,85.827,85.784,85.788,192699999.0
2005-08-05 01:22:00,85.778,85.803,85.756,85.776,210099999.0
2005-08-05 01:23:00,85.782,85.805,85.743,85.752,161900000.0
2005-08-05 01:24:00,85.733,85.783,85.731,85.745,169700000.0
2005-08-05 01:25:00,85.732,85.777,85.73,85.748,305099999.0
2005-08-05 01:26:00,85.771,85.789,85.731,85.771,270700002.0
2005-08-05 01:27:00,85.746,85.772,85.742,85.759,213399996.0
2005-08-05 01:28:00,85.746,85.789,85.73,85.755,136299999.0
2005-08-05 01:29:00,85.732,85.776,85.717,85.753,162600001.0
2005-08-05 01:30:00,85.73,85.78,85.707,85.742,175999998.0
2005-08-05 01:31:00,85.736,85.77,85.713,85.747,349899998.0
2005-08-05 01:32:00,85.704,85.764,85.704,85.745,120800000.0
2005-08-05 01:33:00,85.735,85.763,85.701,85.743,200099997.0
2005-08-05 01:34:00,85.69,85.748,85.674,85.727,159800001.0
2005-08-05 01:35:00,85.737,85.751,85.667,85.673,130599997.0
2005-08-05 01:36:00,85.687,85.701,85.662,85.672,140099999.0
2005-08-05 01:37:00,85.702,85.721,85.682,85.708,188599998.0
2005-08-05 01:38:00,85.653,85.72,85.653,85.681,263199995.0
2005-08-05 01:39:00,85.685,85.72,85.678,85.692,148399999.0
2005-08-05 01:40:00,85.682,85.733,85.668,85.731,169900000.0
2005-08-05 01:41:00,85.708,85.732,85.664,85.681,297299996.0
2005-08-05 01:42:00,85.701,85.727,85.686,85.724,118699998.0
2005-08-05 01:43:00,85.709,85.718,85.672,85.694,183600002.0
2005-08-05 01:44:00,85.673,85.733,85.662,85.693,164600000.0
2005-08-05 01:45:00,85.706,85.729,85.665,85.685,200099999.0
2005-08-05 01:46:00,85.675,85.702,85.645,85.661,211800002.0
2005-08-05 01:47:00,85.661,85.692,85.65,85.665,165199999.0
2005-08-05 01:48:00,85.678,85.696,85.647,85.652,128000000.0
2005-08-05 01:49:00,85.672,85.699,85.662,85.683,182099996.0
2005-08-05 01:50:00,85.66,85.677,85.637,85.661,155999998.0
2005-08-05 01:51:00,85.7,85.702,85.659,85.681,111700000.0
2005-08-05 01:52:00,85.683,85.709,85.669,85.702,154600000.0
2005-08-05 01:53:00,85.725,85.735,85.691,85.718,171200001.0
2005-08-05 01:54:00,85.696,85.721,85.684,85.707,161800002.0
2005-08-05 01:55:00,85.737,85.747,85.707,85.723,225499999.0
2005-08-05 01:56:00,85.688,85.744,85.688,85.739,170899998.0
2005-08-05 01:57:00,85.742,85.771,85.724,85.732,227400002.0
2005-08-05 01:58:00,85.72,85.749,85.72,85.734,170900001.0
2005-08-05 01:59:00,85.729,85.74,85.682,85.717,230400000.0
2005-08-05 02:00:00,85.722,85.745,85.704,85.745,252700000.0
2005-08-05 02:01:00,85.756,85.756,85.705,85.733,286599999.0
2005-08-05 02:02:00,85.733,85.738,85.688,85.688,197499999.0
2005-08-05 02:03:00,85.688,85.754,85.688,85.75,184800000.0
2005-08-05 02:04:00,85.702,85.741,85.69,85.705,210100000.0
2005-08-05 02:05:00,85.707,85.728,85.683,85.702,159999999.0
2005-08-05 02:06:00,85.681,85.719,85.681,85.716,265599999.0
2005-08-05 02:07:00,85.73,85.758,85.697,85.713,222699998.0
2005-08-05 02:08:00,85.735,85.757,85.703,85.73,172700000.0
2005-08-05 02:09:00,85.745,85.745,85.683,85.693,211299999.0
2005-08-05 02:10:00,85.688,85.709,85.663,85.677,161999999.0
2005-08-05 02:11:00,85.693,85.717,85.648,85.705,230399999.0
2005-08-05 02:12:00,85.648,85.712,85.643,85.712,221100000.0
2005-08-05 02:13:00,85.673,85.708,85.67,85.708,184399997.0
2005-08-05 02:14:00,85.655,85.727,85.654,85.712,249299999.0
2005-08-05 02:15:00,85.697,85.723,85.667,85.673,250100000.0
2005-08-05 02:16:00,85.719,85.729,85.684,85.709,223000002.0
2005-08-05 02:17:00,85.691,85.709,85.651,85.698,199900000.0
2005-08-05 02:18:00,85.702,85.719,85.644,85.648,187199997.0
2005-08-05 02:19:00,85.705,85.721,85.672,85.721,187299999.0
2005-08-05 02:20:00,85.683,85.71,85.66,85.66,179500001.0
2005-08-05 02:21:00,85.7,85.7,85.653,85.679,133000000.0
2005-08-05 02:22:00,85.674,85.7,85.659,85.685,177499999.0
2005-08-05 02:23:00,85.687,85.705,85.661,85.69,204800000.0
2005-08-05 02:24:00,85.677,85.705,85.654,85.669,182799999.0
2005-08-05 02:25:00,85.673,85.684,85.649,85.659,174399996.0
2005-08-05 02:26:00,85.656,85.771,85.653,85.719,228500002.0
2005-08-05 02:27:00,85.69,85.705,85.656,85.672,249100001.0
2005-08-05 02:28:00,85.697,85.717,85.656,85.705,178300003.0
2005-08-05 02:29:00,85.687,85.707,85.663,85.689,149000001.0
2005-08-05 02:30:00,85.7,85.716,85.673,85.699,304400004.0
2005-08-05 02:31:00,85.659,85.705,85.659,85.682,177200001.0
2005-08-05 02:32:00,85.717,85.74,85.717,85.74,228400000.0
2005-08-05 02:33:00,85.738,85.738,85.691,85.691,148699999.0
2005-08-05 02:34:00,85.709,85.743,85.697,85.743,184400001.0
2005-08-05 02:35:00,85.704,85.736,85.704,85.731,204399998.0
2005-08-05 02:36:00,85.724,85.745,85.705,85.713,189100000.0
2005-08-05 02:37:00,85.715,85.733,85.689,85.707,249799997.0
2005-08-05 02:38:00,85.718,85.744,85.711,85.74,266599999.0
2005-08-05 02:39:00,85.713,85.743,85.697,85.704,228100000.0
2005-08-05 02:40:00,85.718,85.734,85.706,85.729,76800000.0
2005-08-05 02:41:00,85.692,85.71,85.674,85.71,202300000.0
2005-08-05 02:42:00,85.67,85.71,85.67,85.71,122300000.0
2005-08-05 02:43:00,85.696,85.724,85.64,85.724,187799998.0
2005-08-05 02:44:00,85.723,85.742,85.696,85.714,105700000.0
2005-08-05 02:45:00,85.689,85.731,85.684,85.719,252800000.0
2005-08-05 02:46:00,85.715,85.735,85.683,85.712,244000002.0
2005-08-05 02:47:00,85.711,85.742,85.701,85.742,145100000.0
2005-08-05 02:48:00,85.743,85.743,85.704,85.704,94000000.0
2005-08-05 02:49:00,85.719,85.737,85.706,85.714,204600001.0
2005-08-05 02:50:00,85.687,85.721,85.679,85.713,197299998.0
2005-08-05 02:51:00,85.694,85.718,85.691,85.718,135699999.0
2005-08-05 02:52:00,85.734,85.737,85.681,85.681,230200001.0
2005-08-05 02:53:00,85.734,85.742,85.691,85.718,192900000.0
2005-08-05 02:54:00,85.741,85.767,85.724,85.744,174699998.0
2005-08-05 02:55:00,85.739,85.773,85.732,85.761,103400000.0
2005-08-05 02:56:00,85.743,85.785,85.743,85.781,216899998.0
2005-08-05 02:57:00,85.786,85.793,85.759,85.759,298300004.0
2005-08-05 02:58:00,85.767,85.768,85.729,85.743,192199999.0
2005-08-05 02:59:00,85.74,85.743,85.708,85.721,177199996.0
2005-08-05 03:00:00,85.735,85.75,85.714,85.735,147500000.0
2005-08-05 03:01:00,85.75,85.774,85.731,85.744,207099999.0
2005-08-05 03:02:00,85.731,85.754,85.73,85.754,100700000.0
2005-08-05 03:03:00,85.767,85.78,85.721,85.763,276299998.0
2005-08-05 03:04:00,85.772,85.801,85.765,85.772,247199996.0
2005-08-05 03:05:00,85.764,85.778,85.74,85.778,153500000.0
2005-08-05 03:06:00,85.781,85.801,85.759,85.78,245100000.0
2005-08-05 03:07:00,85.804,85.815,85.763,85.775,163299998.0
2005-08-05 03:08:00,85.767,85.812,85.76,85.79,180999999.0
2005-08-05 03:09:00,85.786,85.81,85.759,85.785,245600001.0
2005-08-05 03:10:00,85.781,85.795,85.748,85.774,314699999.0
2005-08-05 03:11:00,85.78,85.803,85.766,85.777,128100001.0
2005-08-05 03:12:00,85.806,85.806,85.768,85.79,217099999.0
2005-08-05 03:13:00,85.75,85.787,85.75,85.786,240899998.0
2005-08-05 03:14:00,85.774,85.785,85.741,85.783,159400001.0
2005-08-05 03:15:00,85.785,85.785,85.738,85.749,213799994.0
2005-08-05 03:16:00,85.775,85.797,85.764,85.797,218800001.0
2005-08-05 03:17:00,85.784,85.805,85.753,85.775,265200004.0
2005-08-05 03:18:00,85.76,85.785,85.754,85.765,192700002.0
2005-08-05 03:19:00,85.774,85.795,85.762,85.785,211099997.0
2005-08-05 03:20:00,85.766,85.782,85.745,85.768,214200002.0
2005-08-05 03:21:00,85.763,85.763,85.726,85.731,153500000.0
2005-08-05 03:22:00,85.768,85.768,85.743,85.743,166500002.0
2005-08-05 03:23:00,85.743,85.762,85.723,85.742,152400004.0
2005-08-05 03:24:00,85.736,85.773,85.736,85.76,205200002.0
2005-08-05 03:25:00,85.748,85.758,85.718,85.737,273000006.0
2005-08-05 03:26:00,85.744,85.777,85.743,85.762,166300001.0
2005-08-05 03:27:00,85.771,85.784,85.762,85.765,91100000.0
2005-08-05 03:28:00,85.774,85.795,85.773,85.79,104399998.0
2005-08-05 03:29:00,85.748,85.792,85.729,85.767,234599999.0
2005-08-05 03:30:00,85.797,85.812,85.767,85.799,189200000.0
2005-08-05 03:31:00,85.774,85.8,85.75,85.8,174800004.0
2005-08-05 03:32:00,85.766,85.796,85.747,85.761,211200001.0
2005-08-05 03:33:00,85.766,85.806,85.763,85.776,243999999.0
2005-08-05 03:34:00,85.779,85.792,85.737,85.792,201100000.0
2005-08-05 03:35:00,85.757,85.79,85.729,85.785,117199999.0
2005-08-05 03:36:00,85.768,85.789,85.744,85.777,235099997.0
2005-08-05 03:37:00,85.794,85.797,85.764,85.781,238000000.0
2005-08-05 03:38:00,85.761,85.787,85.74,85.782,140799997.0
2005-08-05 03:39:00,85.758,85.782,85.754,85.782,194400001.0
2005-08-05 03:40:00,85.754,85.771,85.723,85.751,351300001.0
2005-08-05 03:41:00,85.763,85.763,85.705,85.72,214100002.0
2005-08-05 03:42:00,85.762,85.773,85.732,85.74,224600001.0
2005-08-05 03:43:00,85.747,85.775,85.717,85.747,233699998.0
2005-08-05 03:44:00,85.763,85.769,85.719,85.719,325599998.0
2005-08-05 03:45:00,85.756,85.77,85.742,85.755,118700000.0
2005-08-05 03:46:00,85.706,85.759,85.704,85.759,172100000.0
2005-08-05 03:47:00,85.743,85.766,85.704,85.752,203100002.0
2005-08-05 03:48:00,85.723,85.746,85.705,85.746,139100000.0
2005-08-05 03:49:00,85.719,85.751,85.71,85.717,160200000.0
2005-08-05 03:50:00,85.712,85.741,85.71,85.741,215300002.0
2005-08-05 03:51:00,85.711,85.76,85.691,85.76,179600004.0
2005-08-05 03:52:00,85.729,85.77,85.726,85.759,202700002.0
2005-08-05 03:53:00,85.716,85.757,85.716,85.748,186400001.0
2005-08-05 03:54:00,85.734,85.764,85.725,85.752,130999999.0
2005-08-05 03:55:00,85.76,85.774,85.743,85.756,179000000.0
2005-08-05 03:56:00,85.716,85.768,85.699,85.768,276499996.0
2005-08-05 03:57:00,85.766,85.778,85.716,85.721,165599999.0
2005-08-05 03:58:00,85.772,85.781,85.741,85.754,135300002.0
2005-08-05 03:59:00,85.734,85.771,85.716,85.753,225799997.0
2005-08-05 04:00:00,85.753,85.766,85.723,85.734,178699999.0
2005-08-05 04:01:00,85.773,85.78,85.742,85.752,115600002.0
2005-08-05 04:02:00,85.725,85.764,85.715,85.744,144099998.0
2005-08-05 04:03:00,85.761,85.773,85.741,85.772,75300001.0
2005-08-05 04:04:00,85.758,85.795,85.736,85.778,223500000.0
2005-08-05 04:05:00,85.802,85.804,85.779,85.782,193499997.0
2005-08-05 04:06:00,85.756,85.776,85.724,85.768,139800000.0
2005-08-05 04:07:00,85.749,85.778,85.737,85.763,170100002.0
2005-08-05 04:08:00,85.76,85.786,85.742,85.767,196100002.0
2005-08-05 04:09:00,85.75,85.778,85.739,85.777,206900000.0
2005-08-05 04:10:00,85.792,85.792,85.731,85.75,167199999.0
2005-08-05 04:11:00,85.766,85.779,85.743,85.756,194899997.0
2005-08-05 04:12:00,85.751,85.776,85.727,85.776,186099996.0
2005-08-05 04:13:00,85.77,85.802,85.753,85.783,334799997.0
2005-08-05 04:14:00,85.777,85.804,85.763,85.8,101500000.0
2005-08-05 04:15:00,85.769,85.808,85.764,85.778,149000002.0
2005-08-05 04:16:00,85.779,85.785,85.739,85.739,249799999.0
2005-08-05 04:17:00,85.739,85.79,85.739,85.79,235000001.0
2005-08-05 04:18:00,85.786,85.81,85.754,85.781,203200002.0
2005-08-05 04:19:00,85.795,85.795,85.752,85.763,212700001.0
2005-08-05 04:20:00,85.75,85.798,85.75,85.798,157699996.0
2005-08-05 04:21:00,85.785,85.818,85.785,85.8,199500002.0
2005-08-05 04:22:00,85.764,85.799,85.748,85.776,234400004.0
2005-08-05 04:23:00,85.753,85.809,85.747,85.809,123700001.0
2005-08-05 04:24:00,85.815,85.83,85.785,85.799,146999998.0
2005-08-05 04:25:00,85.821,85.826,85.787,85.826,185300002.0
2005-08-05 04:26:00,85.811,85.826,85.781,85.804,314799997.0
2005-08-05 04:27:00,85.799,85.818,85.775,85.808,170199999.0
2005-08-05 04:28:00,85.801,85.815,85.777,85.803,215999996.0
2005-08-05 04:29:00,85.785,85.8,85.736,85.736,164200000.0
2005-08-05 04:30:00,85.757,85.815,85.742,85.79,199399999.0
2005-08-05 04:31:00,85.796,85.82,85.759,85.82,261599999.0
2005-08-05 04:32:00,85.791,85.84,85.782,85.84,197399997.0
2005-08-05 04:33:00,85.828,85.856,85.807,85.821,272499999.0
2005-08-05 04:34:00,85.822,85.847,85.809,85.809,98100000.0
2005-08-05 04:35:00,85.819,85.842,85.819,85.82,128400000.0
2005-08-05 04:36:00,85.836,85.836,85.803,85.825,70200000.0
2005-08-05 04:37:00,85.808,85.836,85.808,85.831,177700000.0
2005-08-05 04:38:00,85.812,85.825,85.778,85.823,158500002.0
2005-08-05 04:39:00,85.789,85.81,85.782,85.803,144099998.0
2005-08-05 04:40:00,85.807,85.824,85.783,85.785,279399997.0
2005-08-05 04:41:00,85.768,85.8,85.737,85.767,238100002.0
2005-08-05 04:42:00,85.773,85.806,85.758,85.802,245500001.0
2005-08-05 04:43:00,85.781,85.798,85.775,85.79,124200001.0
2005-08-05 04:44:00,85.782,85.816,85.77,85.813,209700000.0
2005-08-05 04:45:00,85.795,85.819,85.763,85.773,162700000.0
2005-08-05 04:46:00,85.758,85.804,85.756,85.804,161999996.0
2005-08-05 04:47:00,85.777,85.803,85.76,85.788,187700000.0
2005-08-05 04:48:00,85.8,85.821,85.796,85.817,200400001.0
2005-08-05 04:49:00,85.813,85.821,85.786,85.791,147399998.0
2005-08-05 04:50:00,85.728,85.782,85.724,85.726,240300002.0
2005-08-05 04:51:00,85.8,85.812,85.741,85.768,180499999.0
2005-08-05 04:52:00,85.792,85.808,85.762,85.767,184299999.0
2005-08-05 04:53:00,85.798,85.809,85.753,85.753,259499995.0
2005-08-05 04:54:00,85.789,85.815,85.776,85.792,334799997.0
2005-08-05 04:55:00,85.752,85.794,85.752,85.79,164599998.0
2005-08-05 04:56:00,85.773,85.818,85.763,85.818,179799998.0
2005-08-05 04:57:00,85.807,85.829,85.786,85.822,138599997.0
2005-08-05 04:58:00,85.82,85.843,85.804,85.836,162699999.0
2005-08-05 04:59:00,85.826,85.844,85.816,85.824,111199999.0
2005-08-05 05:00:00,85.806,85.841,85.79,85.841,113900000.0
2005-08-05 05:01:00,85.816,85.839,85.803,85.82,269399999.0
2005-08-05 05:02:00,85.828,85.853,85.825,85.837,150100000.0
2005-08-05 05:03:00,85.854,85.855,85.822,85.829,294300001.0
2005-08-05 05:04:00,85.837,85.837,85.809,85.834,225399998.0
2005-08-05 05:05:00,85.829,85.838,85.786,85.786,201299998.0
2005-08-05 05:06:00,85.75,85.8,85.743,85.762,213599999.0
2005-08-05 05:07:00,85.783,85.797,85.764,85.785,206000001.0
2005-08-05 05:08:00,85.792,85.804,85.774,85.774,124099998.0
2005-08-05 05:09:00,85.753,85.776,85.74,85.776,235700001.0
2005-08-05 05:10:00,85.76,85.783,85.745,85.768,161000002.0
2005-08-05 05:11:00,85.762,85.808,85.745,85.745,201700001.0
2005-08-05 05:12:00,85.751,85.793,85.73,85.793,200099998.0
2005-08-05 05:13:00,85.763,85.785,85.752,85.785,191300001.0
2005-08-05 05:14:00,85.788,85.791,85.757,85.768,206500003.0
2005-08-05 05:15:00,85.787,85.822,85.764,85.81,160800000.0
2005-08-05 05:16:00,85.76,85.82,85.76,85.82,241500002.0
2005-08-05 05:17:00,85.785,85.831,85.775,85.831,289899998.0
2005-08-05 05:18:00,85.818,85.834,85.794,85.82,192099999.0
2005-08-05 05:19:00,85.835,85.871,85.831,85.842,106900002.0
2005-08-05 05:20:00,85.824,85.843,85.807,85.828,121899999.0
2005-08-05 05:21:00,85.813,85.855,85.812,85.838,238000003.0
2005-08-05 05:22:00,85.845,85.86,85.827,85.845,230900001.0
2005-08-05 05:23:00,85.838,85.877,85.835,85.87,221700001.0
2005-08-05 05:24:00,85.851,85.869,85.851,85.866,181199997.0
2005-08-05 05:25:00,85.86,85.862,85.83,85.83,226000002.0
2005-08-05 05:26:00,85.804,85.836,85.802,85.829,164300002.0
2005-08-05 05:27:00,85.816,85.848,85.796,85.821,159000001.0
2005-08-05 05:28:00,85.862,85.896,85.861,85.889,262999998.0
2005-08-05 05:29:00,85.867,85.888,85.849,85.875,194000004.0
2005-08-05 05:30:00,85.852,85.871,85.831,85.869,161700002.0
2005-08-05 05:31:00,85.883,85.889,85.843,85.843,149900001.0
2005-08-05 05:32:00,85.874,85.911,85.864,85.883,155200002.0
2005-08-05 05:33:00,85.912,85.959,85.911,85.943,141299998.0
2005-08-05 05:34:00,85.929,85.956,85.917,85.929,121100000.0
2005-08-05 05:35:00,85.908,85.935,85.891,85.896,197200002.0
2005-08-05 05:36:00,85.908,85.941,85.901,85.918,108100000.0
2005-08-05 05:37:00,85.92,85.944,85.88,85.88,153999997.0
2005-08-05 05:38:00,85.882,85.913,85.867,85.913,227600000.0
2005-08-05 05:39:00,85.892,85.908,85.876,85.901,199200000.0
2005-08-05 05:40:00,85.872,85.926,85.872,85.897,189999999.0
2005-08-05 05:41:00,85.878,85.908,85.872,85.895,318700002.0
2005-08-05 05:42:00,85.888,85.911,85.886,85.892,174999998.0
2005-08-05 05:43:00,85.902,85.924,85.875,85.885,229899996.0
2005-08-05 05:44:00,85.916,85.935,85.872,85.912,137500000.0
2005-08-05 05:45:00,85.933,85.933,85.897,85.909,137300002.0
2005-08-05 05:46:00,85.9,85.938,85.9,85.938,193899998.0
2005-08-05 05:47:00,85.92,85.939,85.915,85.936,148800001.0
2005-08-05 05:48:00,85.945,85.95,85.917,85.932,210899997.0
2005-08-05 05:49:00,85.929,85.929,85.887,85.887,198599999.0
2005-08-05 05:50:00,85.919,85.944,85.915,85.919,166100001.0
2005-08-05 05:51:00,85.909,85.932,85.88,85.922,192799997.0
2005-08-05 05:52:00,85.906,85.935,85.894,85.935,186600000.0
2005-08-05 05:53:00,85.908,85.953,85.908,85.935,158500000.0
2005-08-05 05:54:00,85.895,85.93,85.895,85.926,137400001.0
2005-08-05 05:55:00,85.94,85.944,85.901,85.901,196499998.0
2005-08-05 05:56:00,85.93,85.93,85.902,85.906,150600000.0
2005-08-05 05:57:00,85.921,85.937,85.887,85.91,156399999.0
2005-08-05 05:58:00,85.909,85.931,85.889,85.913,109700001.0
2005-08-05 05:59:00,85.919,85.919,85.881,85.887,176400002.0
2005-08-05 06:00:00,85.862,85.914,85.862,85.914,220399999.0
2005-08-05 06:01:00,85.897,85.912,85.881,85.91,191799999.0
2005-08-05 06:02:00,85.877,85.925,85.872,85.925,210299996.0
2005-08-05 06:03:00,85.888,85.93,85.888,85.904,216799999.0
2005-08-05 06:04:00,85.915,85.932,85.885,85.916,83300000.0
2005-08-05 06:05:00,85.933,85.948,85.903,85.929,136099999.0
2005-08-05 06:06:00,85.893,85.929,85.893,85.929,176300000.0
2005-08-05 06:07:00,85.923,85.925,85.9,85.905,101500000.0
2005-08-05 06:08:00,85.92,85.93,85.892,85.902,116600002.0
2005-08-05 06:09:00,85.907,85.929,85.898,85.916,155599999.0
2005-08-05 06:10:00,85.909,85.931,85.881,85.897,138000002.0
2005-08-05 06:11:00,85.885,85.911,85.872,85.885,145400004.0
2005-08-05 06:12:00,85.877,85.877,85.841,85.851,225299998.0
2005-08-05 06:13:00,85.842,85.869,85.83,85.867,262499999.0
2005-08-05 06:14:00,85.879,85.888,85.854,85.854,247600001.0
2005-08-05 06:15:00,85.841,85.874,85.841,85.855,159399998.0
2005-08-05 06:16:00,85.821,85.872,85.806,85.845,182700001.0
2005-08-05 06:17:00,85.868,85.913,85.868,85.913,130599998.0
2005-08-05 06:18:00,85.888,85.912,85.835,85.85,194600000.0
2005-08-05 06:19:00,85.884,85.892,85.825,85.833,225299995.0
2005-08-05 06:20:00,85.845,85.87,85.838,85.87,158199997.0
2005-08-05 06:21:00,85.866,85.873,85.838,85.841,139699998.0
2005-08-05 06:22:00,85.864,85.878,85.846,85.872,256800001.0
2005-08-05 06:23:00,85.858,85.885,85.84,85.865,166500001.0
2005-08-05 06:24:00,85.887,85.903,85.871,85.871,222200001.0
2005-08-05 06:25:00,85.897,85.912,85.858,85.885,306199995.0
2005-08-05 06:26:00,85.884,85.884,85.84,85.841,170699997.0
2005-08-05 06:27:00,85.885,85.906,85.881,85.892,198399999.0
2005-08-05 06:28:00,85.879,85.904,85.873,85.875,165299999.0
2005-08-05 06:29:00,85.886,85.898,85.851,85.898,246500001.0
2005-08-05 06:30:00,85.882,85.882,85.846,85.852,175899999.0
2005-08-05 06:31:00,85.84,85.859,85.828,85.852,172900001.0
2005-08-05 06:32:00,85.833,85.865,85.824,85.865,149800000.0
2005-08-05 06:33:00,85.86,85.865,85.831,85.844,167900000.0
2005-08-05 06:34:00,85.854,85.872,85.824,85.859,196099998.0
2005-08-05 06:35:00,85.83,85.853,85.8,85.843,133200001.0
2005-08-05 06:36:00,85.839,85.869,85.839,85.869,178900002.0
2005-08-05 06:37:00,85.88,85.883,85.846,85.877,142500000.0
2005-08-05 06:38:00,85.849,85.891,85.833,85.877,213200000.0
2005-08-05 06:39:00,85.875,85.904,85.851,85.854,172300000.0
2005-08-05 06:40:00,85.869,85.883,85.843,85.859,381899997.0
2005-08-05 06:41:00,85.84,85.863,85.828,85.841,104900001.0
2005-08-05 06:42:00,85.862,85.869,85.817,85.841,295000002.0
2005-08-05 06:43:00,85.845,85.861,85.824,85.842,257400000.0
2005-08-05 06:44:00,85.827,85.871,85.806,85.85,174900000.0
2005-08-05 06:45:00,85.867,85.874,85.846,85.853,172299997.0
2005-08-05 06:46:00,85.858,85.867,85.836,85.84,172600000.0
2005-08-05 06:47:00,85.832,85.853,85.83,85.85,121200003.0
2005-08-05 06:48:00,85.826,85.856,85.811,85.821,150399999.0
2005-08-05 06:49:00,85.806,85.853,85.802,85.853,219900000.0
2005-08-05 06:50:00,85.865,85.882,85.848,85.863,104799999.0
2005-08-05 06:51:00,85.855,85.883,85.84,85.86,192600002.0
2005-08-05 06:52:00,85.885,85.885,85.849,85.855,261300002.0
2005-08-05 06:53:00,85.845,85.887,85.845,85.87,146300000.0
2005-08-05 06:54:00,85.88,85.889,85.857,85.863,300900002.0
2005-08-05 06:55:00,85.855,85.873,85.853,85.869,130399998.0
2005-08-05 06:56:00,85.888,85.888,85.842,85.858,326100000.0
2005-08-05 06:57:00,85.868,85.885,85.858,85.88,286799998.0
2005-08-05 06:58:00,85.859,85.886,85.84,85.875,186999998.0
2005-08-05 06:59:00,85.863,85.893,85.829,85.871,177500002.0
2005-08-05 07:00:00,85.868,85.891,85.862,85.867,97600001.0
2005-08-05 07:01:00,85.846,85.879,85.827,85.858,196900001.0
2005-08-05 07:02:00,85.876,85.887,85.858,85.874,193599998.0
2005-08-05 07:03:00,85.878,85.878,85.828,85.828,104700001.0
2005-08-05 07:04:00,85.881,85.883,85.849,85.849,152200001.0
2005-08-05 07:05:00,85.852,85.861,85.833,85.842,200899998.0
2005-08-05 07:06:00,85.858,85.869,85.841,85.851,130399999.0
2005-08-05 07:07:00,85.835,85.87,85.794,85.851,151600000.0
2005-08-05 07:08:00,85.818,85.866,85.801,85.846,152199998.0
2005-08-05 07:09:00,85.848,85.879,85.834,85.879,258399999.0
2005-08-05 07:10:00,85.836,85.876,85.818,85.849,110699999.0
2005-08-05 07:11:00,85.842,85.876,85.842,85.875,114500001.0
2005-08-05 07:12:00,85.838,85.881,85.838,85.869,72600000.0
2005-08-05 07:13:00,85.878,85.898,85.858,85.89,179399999.0
2005-08-05 07:14:00,85.87,85.899,85.87,85.899,229799999.0
2005-08-05 07:15:00,85.866,85.894,85.843,85.871,201599998.0
2005-08-05 07:16:00,85.819,85.882,85.819,85.859,236499999.0
2005-08-05 07:17:00,85.865,85.898,85.845,85.874,295899996.0
2005-08-05 07:18:00,85.898,85.925,85.887,85.896,109700002.0
2005-08-05 07:19:00,85.916,85.927,85.89,85.914,239300002.0
2005-08-05 07:20:00,85.913,85.932,85.878,85.893,132900001.0
2005-08-05 07:21:00,85.889,85.926,85.886,85.926,114499998.0
2005-08-05 07:22:00,85.94,85.945,85.907,85.945,165399996.0
2005-08-05 07:23:00,85.911,85.949,85.908,85.949,138900000.0
2005-08-05 07:24:00,85.948,85.948,85.899,85.929,200299994.0
2005-08-05 07:25:00,85.911,85.951,85.891,85.951,304300002.0
2005-08-05 07:26:00,85.908,85.935,85.883,85.905,279200003.0
2005-08-05 07:27:00,85.93,85.95,85.913,85.926,168900000.0
2005-08-05 07:28:00,85.908,85.943,85.901,85.939,88300000.0
2005-08-05 07:29:00,85.921,85.946,85.899,85.923,159300001.0
2005-08-05 07:30:00,85.892,85.948,85.892,85.926,112899999.0
2005-08-05 07:31:00,85.952,85.967,85.919,85.919,201800002.0
2005-08-05 07:32:00,85.928,85.963,85.911,85.925,189100000.0
2005-08-05 07:33:00,85.92,85.938,85.875,85.882,203699997.0
2005-08-05 07:34:00,85.921,85.935,85.897,85.915,136000001.0
2005-08-05 07:35:00,85.903,85.945,85.889,85.923,262499997.0
2005-08-05 07:36:00,85.966,85.968,85.923,85.949,176700000.0
2005-08-05 07:37:00,85.958,85.958,85.91,85.931,173299999.0
2005-08-05 07:38:00,85.944,85.963,85.928,85.94,172300001.0
2005-08-05 07:39:00,85.936,85.95,85.907,85.922,259100000.0
2005-08-05 07:40:00,85.898,85.937,85.898,85.937,218599999.0
2005-08-05 07:41:00,85.927,85.94,85.907,85.908,186399996.0
2005-08-05 07:42:00,85.931,85.931,85.884,85.886,241699995.0
2005-08-05 07:43:00,85.906,85.93,85.897,85.93,228800004.0
2005-08-05 07:44:00,85.92,85.942,85.893,85.913,146300003.0
2005-08-05 07:45:00,85.868,85.914,85.868,85.914,108000000.0
2005-08-05 07:46:00,85.919,85.946,85.894,85.93,103800000.0
2005-08-05 07:47:00,85.94,85.941,85.909,85.923,176100001.0
2005-08-05 07:48:00,85.94,85.946,85.908,85.93,139099999.0
2005-08-05 07:49:00,85.929,85.948,85.91,85.948,396999997.0
2005-08-05 07:50:00,85.96,85.96,85.895,85.895,251899999.0
2005-08-05 07:51:00,85.946,85.946,85.911,85.913,161700000.0
2005-08-05 07:52:00,85.922,85.944,85.886,85.906,273100000.0
2005-08-05 07:53:00,85.931,85.949,85.917,85.943,296999994.0
2005-08-05 07:54:00,85.94,85.946,85.905,85.923,175799999.0
2005-08-05 07:55:00,85.929,85.952,85.916,85.951,332899999.0
2005-08-05 07:56:00,85.918,85.933,85.905,85.933,173999999.0
2005-08-05 07:57:00,85.906,85.931,85.881,85.914,137500001.0
2005-08-05 07:58:00,85.867,85.935,85.863,85.935,107900002.0
2005-08-05 07:59:00,85.914,85.914,85.881,85.886,186899998.0
2005-08-05 08:00:00,85.912,85.92,85.894,85.909,130799999.0
2005-08-05 08:01:00,85.884,85.92,85.872,85.918,133000000.0
2005-08-05 08:02:00,85.853,85.876,85.835,85.862,195299997.0
2005-08-05 08:03:00,85.862,85.913,85.859,85.91,160199997.0
2005-08-05 08:04:00,85.891,85.912,85.882,85.904,191799994.0
2005-08-05 08:05:00,85.922,85.922,85.882,85.882,201599997.0
2005-08-05 08:06:00,85.89,85.914,85.89,85.904,243500002.0
2005-08-05 08:07:00,85.88,85.915,85.873,85.907,244400000.0
2005-08-05 08:08:00,85.906,85.906,85.87,85.87,70700000.0
2005-08-05 08:09:00,85.867,85.926,85.867,85.921,231900002.0
2005-08-05 08:10:00,85.927,85.933,85.888,85.908,116999999.0
2005-08-05 08:11:00,85.908,85.941,85.908,85.938,123299998.0
2005-08-05 08:12:00,85.925,85.936,85.891,85.921,224399998.0
2005-08-05 08:13:00,85.911,85.937,85.9,85.927,258499998.0
2005-08-05 08:14:00,85.91,85.929,85.903,85.905,196499999.0
2005-08-05 08:15:00,85.912,85.941,85.909,85.941,217400003.0
2005-08-05 08:16:00,85.901,85.928,85.901,85.927,152699997.0
2005-08-05 08:17:00,85.94,85.94,85.902,85.91,168899999.0
2005-08-05 08:18:00,85.913,85.936,85.904,85.928,149199999.0
2005-08-05 08:19:00,85.933,85.945,85.909,85.909,185299996.0
2005-08-05 08:20:00,85.884,85.934,85.879,85.911,183700000.0
2005-08-05 08:21:00,85.912,85.923,85.866,85.903,295300000.0
2005-08-05 08:22:00,85.88,85.92,85.877,85.92,118800000.0
2005-08-05 08:23:00,85.882,85.913,85.882,85.906,235700002.0
2005-08-05 08:24:00,85.865,85.898,85.849,85.898,163299999.0
2005-08-05 08:25:00,85.915,85.934,85.891,85.91,260500000.0
2005-08-05 08:26:00,85.892,85.953,85.884,85.929,148799998.0
2005-08-05 08:27:00,85.972,85.972,85.918,85.918,159699999.0
2005-08-05 08:28:00,85.929,85.94,85.906,85.925,264499998.0
2005-08-05 08:29:00,85.933,85.951,85.928,85.938,161000000.0
2005-08-05 08:30:00,85.93,85.952,85.919,85.928,281300000.0
2005-08-05 08:31:00,85.937,85.937,85.901,85.913,261299996.0
2005-08-05 08:32:00,85.918,85.945,85.908,85.925,260600000.0
2005-08-05 08:33:00,85.9,85.944,85.9,85.916,317300000.0
2005-08-05 08:34:00,85.881,85.911,85.804,85.81,157499997.0
2005-08-05 08:35:00,85.822,85.858,85.822,85.852,240000002.0
2005-08-05 08:36:00,85.851,85.885,85.84,85.855,207199997.0
2005-08-05 08:37:00,85.85,85.893,85.822,85.842,252100001.0
2005-08-05 08:38:00,85.831,85.849,85.799,85.8,209599999.0
2005-08-05 08:39:00,85.791,85.837,85.784,85.8,267600001.0
2005-08-05 08:40:00,85.795,85.817,85.774,85.807,137500000.0
2005-08-05 08:41:00,85.816,85.839,85.8,85.824,112899999.0
2005-08-05 08:42:00,85.802,85.83,85.786,85.807,169399998.0
2005-08-05 08:43:00,85.81,85.842,85.8,85.812,107100001.0
2005-08-05 08:44:00,85.823,85.862,85.812,85.84,200099999.0
2005-08-05 08:45:00,85.857,85.883,85.84,85.863,162200000.0
2005-08-05 08:46:00,85.887,85.895,85.863,85.864,135700000.0
2005-08-05 08:47:00,85.884,85.884,85.817,85.833,142899999.0
2005-08-05 08:48:00,85.857,85.863,85.837,85.837,230099996.0
2005-08-05 08:49:00,85.858,85.869,85.836,85.848,210699996.0
2005-08-05 08:50:00,85.813,85.852,85.798,85.852,121300000.0
2005-08-05 08:51:00,85.835,85.865,85.832,85.854,260099999.0
2005-08-05 08:52:00,85.85,85.857,85.821,85.835,133300002.0
2005-08-05 08:53:00,85.833,85.865,85.821,85.865,265700006.0
2005-08-05 08:54:00,85.848,85.863,85.829,85.856,69100000.0
2005-08-05 08:55:00,85.824,85.851,85.819,85.827,248000000.0
2005-08-05 08:56:00,85.823,85.856,85.81,85.856,170299998.0
2005-08-05 08:57:00,85.826,85.847,85.803,85.834,298699998.0
2005-08-05 08:58:00,85.836,85.836,85.79,85.79,145999998.0
2005-08-05 08:59:00,85.84,85.853,85.815,85.834,221799995.0
2005-08-05 09:00:00,85.834,85.842,85.802,85.811,267100001.0
2005-08-05 09:01:00,85.823,85.841,85.806,85.825,206100000.0
2005-08-05 09:02:00,85.824,85.842,85.803,85.815,184799998.0
2005-08-05 09:03:00,85.82,85.83,85.788,85.808,260700000.0
2005-08-05 09:04:00,85.821,85.823,85.791,85.791,261199999.0
2005-08-05 09:05:00,85.815,85.832,85.779,85.793,204400000.0
2005-08-05 09:06:00,85.755,85.791,85.737,85.766,136700001.0
2005-08-05 09:07:00,85.769,85.809,85.739,85.78,268500003.0
2005-08-05 09:08:00,85.797,85.821,85.767,85.784,202099998.0
2005-08-05 09:09:00,85.795,85.795,85.745,85.754,212799999.0
2005-08-05 09:10:00,85.778,85.778,85.719,85.728,123100000.0
2005-08-05 09:11:00,85.757,85.761,85.729,85.729,118499999.0
2005-08-05 09:12:00,85.748,85.775,85.733,85.757,267300000.0
2005-08-05 09:13:00,85.764,85.781,85.754,85.76,238000001.0
2005-08-05 09:14:00,85.743,85.796,85.731,85.796,127600000.0
2005-08-05 09:15:00,85.765,85.787,85.754,85.776,281399997.0
2005-08-05 09:16:00,85.747,85.772,85.738,85.747,330399998.0
2005-08-05 09:17:00,85.761,85.761,85.715,85.735,174900000.0
2005-08-05 09:18:00,85.75,85.75,85.697,85.697,74700000.0
2005-08-05 09:19:00,85.719,85.761,85.719,85.745,166600000.0
2005-08-05 09:20:00,85.738,85.755,85.715,85.728,275999996.0
2005-08-05 09:21:00,85.757,85.757,85.71,85.736,167900000.0
2005-08-05 09:22:00,85.723,85.763,85.717,85.745,179399999.0
2005-08-05 09:23:00,85.74,85.781,85.74,85.781,142999999.0
2005-08-05 09:24:00,85.775,85.775,85.716,85.732,142800000.0
2005-08-05 09:25:00,85.735,85.749,85.716,85.748,197900001.0
2005-08-05 09:26:00,85.715,85.749,85.705,85.747,255100001.0
2005-08-05 09:27:00,85.724,85.745,85.701,85.739,219299998.0
2005-08-05 09:28:00,85.727,85.748,85.705,85.722,84200000.0
2005-08-05 09:29:00,85.72,85.76,85.718,85.748,126200000.0
2005-08-05 09:30:00,85.724,85.752,85.711,85.731,189700000.0
2005-08-05 09:31:00,85.745,85.76,85.727,85.741,175199999.0
2005-08-05 09:32:00,85.757,85.757,85.721,85.738,191099999.0
2005-08-05 09:33:00,85.735,85.771,85.735,85.768,231299999.0
2005-08-05 09:34:00,85.727,85.756,85.72,85.73,74800001.0
2005-08-05 09:35:00,85.748,85.748,85.724,85.731,91899999.0
2005-08-05 09:36:00,85.723,85.758,85.721,85.758,190899997.0
2005-08-05 09:37:00,85.752,85.769,85.749,85.768,137400002.0
2005-08-05 09:38:00,85.761,85.763,85.733,85.739,168599997.0
2005-08-05 09:39:00,85.746,85.754,85.719,85.74,158799996.0
2005-08-05 09:40:00,85.72,85.77,85.72,85.77,149099999.0
2005-08-05 09:41:00,85.743,85.773,85.724,85.752,176299999.0
2005-08-05 09:42:00,85.729,85.751,85.721,85.733,163500001.0
2005-08-05 09:43:00,85.764,85.766,85.735,85.736,181499998.0
2005-08-05 09:44:00,85.764,85.764,85.71,85.73,280099994.0
2005-08-05 09:45:00,85.75,85.773,85.72,85.732,160100000.0
2005-08-05 09:46:00,85.708,85.759,85.692,85.734,306500002.0
2005-08-05 09:47:00,85.727,85.747,85.712,85.738,208999999.0
2005-08-05 09:48:00,85.736,85.752,85.722,85.736,194400004.0
2005-08-05 09:49:00,85.752,85.782,85.723,85.745,255699998.0
2005-08-05 09:50:00,85.723,85.764,85.702,85.764,220799999.0
2005-08-05 09:51:00,85.756,85.756,85.731,85.739,130000001.0
2005-08-05 09:52:00,85.766,85.768,85.742,85.752,172299997.0
2005-08-05 09:53:00,85.756,85.776,85.745,85.771,166200000.0
2005-08-05 09:54:00,85.759,85.793,85.753,85.769,109300000.0
2005-08-05 09:55:00,85.784,85.784,85.725,85.725,205799998.0
2005-08-05 09:56:00,85.733,85.758,85.725,85.741,220699994.0
2005-08-05 09:57:00,85.755,85.786,85.746,85.764,119100000.0
2005-08-05 09:58:00,85.747,85.786,85.729,85.768,282100004.0
2005-08-05 09:59:00,85.76,85.795,85.756,85.787,234099996.0
2005-08-05 10:00:00,85.797,85.817,85.773,85.794,177699996.0
2005-08-05 10:01:00,85.784,85.795,85.746,85.746,174899999.0
2005-08-05 10:02:00,85.767,85.794,85.767,85.787,90900000.0
2005-08-05 10:03:00,85.776,85.793,85.735,85.775,124000000.0
2005-08-05 10:04:00,85.789,85.793,85.743,85.75,83300000.0
2005-08-05 10:05:00,85.762,85.791,85.755,85.77,358799998.0
2005-08-05 10:06:00,85.774,85.799,85.758,85.791,316600002.0
2005-08-05 10:07:00,85.766,85.786,85.739,85.771,267300005.0
2005-08-05 10:08:00,85.753,85.78,85.738,85.756,158200001.0
2005-08-05 10:09:00,85.797,85.804,85.756,85.769,208599999.0
2005-08-05 10:10:00,85.748,85.779,85.724,85.759,221100000.0
2005-08-05 10:11:00,85.769,85.798,85.752,85.782,132200000.0
2005-08-05 10:12:00,85.773,85.81,85.758,85.781,166800000.0
2005-08-05 10:13:00,85.784,85.815,85.784,85.804,96699998.0
2005-08-05 10:14:00,85.808,85.819,85.795,85.804,145000002.0
2005-08-05 10:15:00,85.781,85.818,85.78,85.818,158300002.0
2005-08-05 10:16:00,85.786,85.809,85.776,85.808,166600000.0
2005-08-05 10:17:00,85.796,85.829,85.795,85.825,202100000.0
2005-08-05 10:18:00,85.804,85.827,85.795,85.809,85800000.0
2005-08-05 10:19:00,85.782,85.807,85.77,85.776,163399997.0
2005-08-05 10:20:00,85.809,85.835,85.783,85.813,143900002.0
2005-08-05 10:21:00,85.795,85.818,85.787,85.801,152300001.0
2005-08-05 10:22:00,85.81,85.846,85.808,85.826,168499999.0
2005-08-05 10:23:00,85.837,85.871,85.817,85.85,208099998.0
2005-08-05 10:24:00,85.891,85.893,85.855,85.855,196100000.0
2005-08-05 10:25:00,85.881,85.905,85.874,85.905,144499999.0
2005-08-05 10:26:00,85.874,85.895,85.872,85.895,192400000.0
2005-08-05 10:27:00,85.881,85.903,85.837,85.883,237999999.0
2005-08-05 10:28:00,85.814,85.872,85.814,85.854,225300002.0
2005-08-05 10:29:00,85.85,85.886,85.805,85.859,279699997.0
2005-08-05 10:30:00,85.884,85.909,85.878,85.892,226099997.0
2005-08-05 10:31:00,85.909,85.927,85.888,85.906,221099999.0
2005-08-05 10:32:00,85.87,85.889,85.854,85.877,92099999.0
2005-08-05 10:33:00,85.862,85.884,85.853,85.863,211699998.0
2005-08-05 10:34:00,85.895,85.898,85.842,85.842,134500002.0
2005-08-05 10:35:00,85.88,85.913,85.866,85.913,150700001.0
2005-08-05 10:36:00,85.903,85.923,85.887,85.887,186900001.0
2005-08-05 10:37:00,85.861,85.887,85.854,85.861,180800000.0
2005-08-05 10:38:00,85.901,85.901,85.862,85.875,159800002.0
2005-08-05 10:39:00,85.875,85.908,85.863,85.885,197299997.0
2005-08-05 10:40:00,85.876,85.899,85.861,85.89,256900003.0
2005-08-05 10:41:00,85.903,85.907,85.873,85.873,244600000.0
2005-08-05 10:42:00,85.883,85.898,85.86,85.879,314300001.0
2005-08-05 10:43:00,85.866,85.913,85.858,85.883,396599995.0
2005-08-05 10:44:00,85.903,85.915,85.871,85.915,239200000.0
2005-08-05 10:45:00,85.897,85.916,85.892,85.91,177199998.0
2005-08-05 10:46:00,85.898,85.918,85.878,85.903,183099998.0
2005-08-05 10:47:00,85.9,85.927,85.874,85.897,149800000.0
2005-08-05 10:48:00,85.853,85.926,85.853,85.926,267200003.0
2005-08-05 10:49:00,85.93,85.948,85.922,85.935,126100000.0
2005-08-05 10:50:00,85.94,85.946,85.912,85.912,158000002.0
2005-08-05 10:51:00,85.919,85.961,85.903,85.961,240700000.0
2005-08-05 10:52:00,85.937,85.987,85.935,85.978,255300002.0
2005-08-05 10:53:00,85.985,85.997,85.962,85.98,207700002.0
2005-08-05 10:54:00,85.971,85.984,85.947,85.957,157400000.0
2005-08-05 10:55:00,85.974,85.974,85.928,85.928,192300002.0
2005-08-05 10:56:00,85.966,85.968,85.932,85.954,248299997.0
2005-08-05 10:57:00,85.977,85.977,85.94,85.94,200300002.0
2005-08-05 10:58:00,85.959,85.959,85.9,85.9,145500002.0
2005-08-05 10:59:00,85.915,85.951,85.898,85.916,215000000.0
2005-08-05 11:00:00,85.909,85.937,85.878,85.899,122499999.0
2005-08-05 11:01:00,85.91,85.924,85.894,85.91,157200002.0
2005-08-05 11:02:00,85.904,85.948,85.904,85.948,169399997.0
2005-08-05 11:03:00,85.945,85.945,85.912,85.92,233100001.0
2005-08-05 11:04:00,85.952,85.968,85.93,85.931,178499998.0
2005-08-05 11:05:00,85.953,85.973,85.951,85.973,176199999.0
2005-08-05 11:06:00,85.964,85.986,85.927,85.976,204600002.0
2005-08-05 11:07:00,85.995,85.997,85.945,85.964,197100000.0
2005-08-05 11:08:00,85.959,85.992,85.938,85.959,204700002.0
2005-08-05 11:09:00,85.967,85.97,85.94,85.948,214599999.0
2005-08-05 11:10:00,85.954,85.977,85.944,85.975,138899999.0
2005-08-05 11:11:00,85.953,85.971,85.944,85.957,171000002.0
2005-08-05 11:12:00,85.946,85.946,85.917,85.932,161899996.0
2005-08-05 11:13:00,85.943,85.943,85.899,85.92,182399998.0
2005-08-05 11:14:00,85.887,85.93,85.881,85.906,247100000.0
2005-08-05 11:15:00,85.927,85.941,85.906,85.918,266899999.0
2005-08-05 11:16:00,85.897,85.937,85.894,85.928,150100002.0
2005-08-05 11:17:00,85.9,85.917,85.882,85.909,230599998.0
2005-08-05 11:18:00,85.893,85.942,85.887,85.908,296200002.0
2005-08-05 11:19:00,85.873,85.917,85.865,85.873,169399999.0
2005-08-05 11:20:00,85.893,85.916,85.86,85.909,183700001.0
2005-08-05 11:21:00,85.9,85.916,85.882,85.913,213699999.0
2005-08-05 11:22:00,85.886,85.911,85.847,85.889,234000000.0
2005-08-05 11:23:00,85.845,85.913,85.845,85.891,166300001.0
2005-08-05 11:24:00,85.891,85.908,85.872,85.898,212100002.0
2005-08-05 11:25:00,85.863,85.905,85.861,85.885,201200004.0
2005-08-05 11:26:00,85.896,85.909,85.87,85.882,117200000.0
2005-08-05 11:27:00,85.906,85.917,85.88,85.91,153600000.0
2005-08-05 11:28:00,85.916,85.934,85.874,85.891,185199999.0
2005-08-05 11:29:00,85.906,85.918,85.879,85.903,216800001.0
2005-08-05 11:30:00,85.881,85.906,85.877,85.89,134800000.0
2005-08-05 11:31:00,85.924,85.928,85.893,85.909,154200000.0
2005-08-05 11:32:00,85.926,85.96,85.909,85.934,289599996.0
2005-08-05 11:33:00,85.918,85.976,85.91,85.976,262100000.0
2005-08-05 11:34:00,85.954,85.985,85.939,85.985,145199998.0
2005-08-05 11:35:00,85.987,85.987,85.95,85.95,168299999.0
2005-08-05 11:36:00,85.972,85.972,85.927,85.947,220499999.0
2005-08-05 11:37:00,85.93,85.955,85.903,85.903,330500002.0
2005-08-05 11:38:00,85.897,85.981,85.884,85.96,229700000.0
2005-08-05 11:39:00,85.96,85.999,85.948,85.983,164600003.0
2005-08-05 11:40:00,85.94,85.974,85.94,85.956,165899998.0
2005-08-05 11:41:00,85.975,85.994,85.971,85.992,187100000.0
2005-08-05 11:42:00,85.972,85.989,85.961,85.976,313299998.0
2005-08-05 11:43:00,85.942,85.985,85.933,85.985,221899998.0
2005-08-05 11:44:00,85.99,85.99,85.944,85.946,203499997.0
2005-08-05 11:45:00,85.959,85.969,85.929,85.947,191299999.0
2005-08-05 11:46:00,85.922,85.947,85.918,85.938,285199995.0
2005-08-05 11:47:00,85.933,85.955,85.903,85.924,270600003.0
2005-08-05 11:48:00,85.942,85.957,85.921,85.943,182300001.0
2005-08-05 11:49:00,85.935,85.951,85.916,85.934,265899998.0
2005-08-05 11:50:00,85.893,85.933,85.888,85.901,184199999.0
2005-08-05 11:51:00,85.965,85.97,85.916,85.926,283200001.0
2005-08-05 11:52:00,85.904,85.928,85.874,85.903,210599998.0
2005-08-05 11:53:00,85.929,85.961,85.913,85.94,196300002.0
2005-08-05 11:54:00,85.948,85.965,85.92,85.928,200200002.0
2005-08-05 11:55:00,85.913,85.955,85.901,85.938,102900000.0
2005-08-05 11:56:00,85.92,85.949,85.879,85.928,303399998.0
2005-08-05 11:57:00,85.932,85.948,85.915,85.93,187399996.0
2005-08-05 11:58:00,85.962,85.962,85.908,85.943,148100000.0
2005-08-05 11:59:00,85.961,85.972,85.947,85.95,225900000.0
2005-08-05 12:00:00,85.937,85.96,85.924,85.924,226899997.0
2005-08-05 12:01:00,85.911,85.935,85.892,85.907,117800000.0
2005-08-05 12:02:00,85.905,85.927,85.884,85.9,244799999.0
2005-08-05 12:03:00,85.932,85.932,85.876,85.882,281200006.0
2005-08-05 12:04:00,85.893,85.895,85.868,85.877,169800002.0
2005-08-05 12:05:00,85.879,85.9,85.863,85.865,208499996.0
2005-08-05 12:06:00,85.85,85.903,85.849,85.894,219700002.0
2005-08-05 12:07:00,85.879,85.883,85.83,85.865,289199996.0
2005-08-05 12:08:00,85.871,85.882,85.857,85.864,194300000.0
2005-08-05 12:09:00,85.866,85.887,85.842,85.881,352699999.0
2005-08-05 12:10:00,85.878,85.9,85.855,85.9,105699999.0
2005-08-05 12:11:00,85.882,85.918,85.864,85.895,139599999.0
2005-08-05 12:12:00,85.927,85.928,85.911,85.916,130800001.0
2005-08-05 12:13:00,85.921,85.921,85.892,85.892,195599998.0
2005-08-05 12:14:00,85.898,85.914,85.875,85.891,182700000.0
2005-08-05 12:15:00,85.902,85.902,85.86,85.865,111400000.0
2005-08-05 12:16:00,85.858,85.882,85.852,85.863,131299998.0
2005-08-05 12:17:00,85.874,85.875,85.844,85.844,221799998.0
2005-08-05 12:18:00,85.834,85.868,85.834,85.867,241399997.0
2005-08-05 12:19:00,85.847,85.893,85.834,85.879,206000001.0
2005-08-05 12:20:00,85.86,85.866,85.823,85.846,314099998.0
2005-08-05 12:21:00,85.865,85.875,85.836,85.836,212900003.0
2005-08-05 12:22:00,85.869,85.892,85.864,85.872,68700000.0
2005-08-05 12:23:00,85.839,85.854,85.811,85.817,216500003.0
2005-08-05 12:24:00,85.806,85.833,85.787,85.79,218799998.0
2005-08-05 12:25:00,85.808,85.815,85.789,85.799,301700002.0
2005-08-05 12:26:00,85.813,85.847,85.811,85.827,200200002.0
2005-08-05 12:27:00,85.824,85.87,85.813,85.835,195599998.0
2005-08-05 12:28:00,85.861,85.881,85.836,85.838,191600002.0
2005-08-05 12:29:00,85.841,85.881,85.834,85.864,207500000.0
2005-08-05 12:30:00,85.837,85.866,85.834,85.858,252600000.0
2005-08-05 12:31:00,85.854,85.864,85.802,85.828,235900002.0
2005-08-05 12:32:00,85.869,85.89,85.807,85.807,209799998.0
2005-08-05 12:33:00,85.84,85.885,85.827,85.857,232300000.0
2005-08-05 12:34:00,85.878,85.897,85.868,85.887,237299998.0
2005-08-05 12:35:00,85.87,85.932,85.85,85.891,200199998.0
2005-08-05 12:36:00,85.875,85.904,85.844,85.878,214300000.0
2005-08-05 12:37:00,85.888,85.914,85.875,85.894,191700001.0
2005-08-05 12:38:00,85.884,85.902,85.876,85.902,116699999.0
2005-08-05 12:39:00,85.905,85.922,85.886,85.912,156999998.0
2005-08-05 12:40:00,85.91,85.925,85.876,85.906,320300008.0
2005-08-05 12:41:00,85.885,85.925,85.87,85.925,135099999.0
2005-08-05 12:42:00,85.912,85.938,85.91,85.936,151300001.0
2005-08-05 12:43:00,85.933,85.963,85.926,85.948,306999998.0
2005-08-05 12:44:00,85.913,85.972,85.912,85.94,195899997.0
2005-08-05 12:45:00,85.959,85.975,85.941,85.955,146700000.0
2005-08-05 12:46:00,85.949,85.956,85.912,85.918,143599999.0
2005-08-05 12:47:00,85.931,85.942,85.887,85.906,172799999.0
2005-08-05 12:48:00,85.911,85.938,85.896,85.912,153300000.0
2005-08-05 12:49:00,85.926,85.942,85.903,85.924,246400000.0
2005-08-05 12:50:00,85.931,85.951,85.899,85.934,128700000.0
2005-08-05 12:51:00,85.935,85.962,85.919,85.936,239500001.0
2005-08-05 12:52:00,85.937,85.945,85.909,85.909,201199998.0
2005-08-05 12:53:00,85.889,85.93,85.872,85.892,195099999.0
2005-08-05 12:54:00,85.917,85.917,85.879,85.892,190800002.0
2005-08-05 12:55:00,85.888,85.918,85.873,85.918,194500000.0
2005-08-05 12:56:00,85.912,85.915,85.878,85.884,180400002.0
2005-08-05 12:57:00,85.878,85.904,85.878,85.881,154499997.0
2005-08-05 12:58:00,85.898,85.899,85.872,85.883,113000000.0
2005-08-05 12:59:00,85.882,85.912,85.876,85.912,170400000.0
2005-08-05 13:00:00,85.886,85.908,85.872,85.883,252299993.0
2005-08-05 13:01:00,85.902,85.913,85.882,85.892,198600000.0
2005-08-05 13:02:00,85.892,85.927,85.885,85.912,200500000.0
2005-08-05 13:03:00,85.903,85.939,85.896,85.929,141800001.0
2005-08-05 13:04:00,85.883,85.938,85.875,85.918,155399998.0
2005-08-05 13:05:00,85.94,85.947,85.91,85.914,206800000.0
2005-08-05 13:06:00,85.958,85.975,85.94,85.96,255999998.0
2005-08-05 13:07:00,85.959,85.972,85.905,85.951,147800000.0
2005-08-05 13:08:00,85.947,85.967,85.922,85.951,175000003.0
2005-08-05 13:09:00,85.948,85.961,85.904,85.904,285000002.0
2005-08-05 13:10:00,85.916,85.934,85.906,85.916,153099999.0
2005-08-05 13:11:00,85.92,85.92,85.899,85.907,194400000.0
2005-08-05 13:12:00,85.895,85.918,85.864,85.898,315399998.0
2005-08-05 13:13:00,85.916,85.928,85.894,85.928,199899999.0
2005-08-05 13:14:00,85.91,85.928,85.885,85.926,111099999.0
2005-08-05 13:15:00,85.928,85.937,85.906,85.917,226500000.0
2005-08-05 13:16:00,85.897,85.946,85.889,85.93,263700000.0
2005-08-05 13:17:00,85.901,85.935,85.868,85.915,136400000.0
2005-08-05 13:18:00,85.928,85.965,85.925,85.965,121600001.0
2005-08-05 13:19:00,85.922,85.955,85.92,85.95,245999999.0
2005-08-05 13:20:00,85.934,85.953,85.92,85.953,213600000.0
2005-08-05 13:21:00,85.964,85.978,85.923,85.949,352199997.0
2005-08-05 13:22:00,85.931,85.972,85.911,85.972,112600000.0
2005-08-05 13:23:00,85.986,85.987,85.951,85.957,134599997.0
2005-08-05 13:24:00,85.944,85.972,85.916,85.928,256099999.0
2005-08-05 13:25:00,85.915,85.938,85.9,85.923,134600003.0
2005-08-05 13:26:00,85.927,85.927,85.889,85.898,197200000.0
2005-08-05 13:27:00,85.907,85.92,85.889,85.91,232400002.0
2005-08-05 13:28:00,85.863,85.925,85.858,85.91,160499998.0
2005-08-05 13:29:00,85.908,85.949,85.907,85.938,158799998.0
2005-08-05 13:30:00,85.915,85.934,85.882,85.89,192900001.0
2005-08-05 13:31:00,85.881,85.911,85.871,85.911,391299997.0
2005-08-05 13:32:00,85.92,85.92,85.889,85.889,157399997.0
2005-08-05 13:33:00,85.877,85.914,85.877,85.9,136099998.0
2005-08-05 13:34:00,85.882,85.911,85.88,85.911,259600001.0
2005-08-05 13:35:00,85.898,85.943,85.888,85.943,196300000.0
2005-08-05 13:36:00,85.901,85.94,85.887,85.905,195099999.0
2005-08-05 13:37:00,85.913,85.94,85.889,85.92,272000003.0
2005-08-05 13:38:00,85.881,85.934,85.878,85.931,252100001.0
2005-08-05 13:39:00,85.917,85.942,85.893,85.936,134900000.0
2005-08-05 13:40:00,85.899,85.95,85.889,85.939,246999999.0
2005-08-05 13:41:00,85.945,85.973,85.936,85.964,167200000.0
2005-08-05 13:42:00,85.942,85.962,85.924,85.944,256400004.0
2005-08-05 13:43:00,85.925,85.974,85.92,85.93,155300002.0
2005-08-05 13:44:00,85.965,85.973,85.949,85.95,266900000.0
2005-08-05 13:45:00,85.941,85.954,85.891,85.933,265499997.0
2005-08-05 13:46:00,85.927,85.96,85.905,85.937,173600001.0
2005-08-05 13:47:00,85.939,85.969,85.91,85.916,195699999.0
2005-08-05 13:48:00,85.892,85.904,85.874,85.888,198899997.0
2005-08-05 13:49:00,85.844,85.895,85.844,85.885,259700001.0
2005-08-05 13:50:00,85.842,85.89,85.841,85.89,173599999.0
2005-08-05 13:51:00,85.883,85.926,85.858,85.886,186599999.0
2005-08-05 13:52:00,85.877,85.899,85.865,85.885,176400000.0
2005-08-05 13:53:00,85.885,85.898,85.861,85.888,184099999.0
2005-08-05 13:54:00,85.895,85.9,85.857,85.866,249199996.0
2005-08-05 13:55:00,85.933,85.987,85.905,85.964,245099999.0
2005-08-05 13:56:00,85.969,85.988,85.921,85.951,246800003.0
2005-08-05 13:57:00,85.921,85.952,85.907,85.937,236899999.0
2005-08-05 13:58:00,85.898,85.961,85.888,85.93,193600003.0
2005-08-05 13:59:00,85.93,85.962,85.9,85.962,135499998.0
2005-08-05 14:00:00,85.963,85.991,85.934,85.974,151800003.0
2005-08-05 14:01:00,85.96,85.989,85.926,85.97,219299999.0
2005-08-05 14:02:00,85.953,85.966,85.928,85.937,177799999.0
2005-08-05 14:03:00,85.952,85.965,85.918,85.918,196699998.0
2005-08-05 14:04:00,85.9,85.951,85.892,85.951,139900000.0
2005-08-05 14:05:00,85.913,85.931,85.904,85.922,189999997.0
2005-08-05 14:06:00,85.937,85.952,85.915,85.916,301699996.0
2005-08-05 14:07:00,85.948,86.003,85.948,85.971,330100001.0
2005-08-05 14:08:00,85.973,85.984,85.959,85.959,116300000.0
2005-08-05 14:09:00,85.946,85.983,85.944,85.974,174400001.0
2005-08-05 14:10:00,85.972,85.972,85.947,85.947,114000001.0
2005-08-05 14:11:00,85.937,85.955,85.92,85.932,216800003.0
2005-08-05 14:12:00,85.89,85.936,85.873,85.92,195600002.0
2005-08-05 14:13:00,85.928,85.948,85.9,85.93,115100000.0
2005-08-05 14:14:00,85.901,85.925,85.885,85.925,235700002.0
2005-08-05 14:15:00,85.912,85.93,85.898,85.915,221700000.0
2005-08-05 14:16:00,85.908,85.926,85.894,85.908,209799998.0
2005-08-05 14:17:00,85.907,85.94,85.886,85.924,193200000.0
2005-08-05 14:18:00,85.921,85.945,85.9,85.92,128000000.0
2005-08-05 14:19:00,85.945,85.98,85.926,85.96,238399997.0
2005-08-05 14:20:00,85.975,85.975,85.938,85.952,175599999.0
2005-08-05 14:21:00,85.963,85.963,85.927,85.936,158399997.0
2005-08-05 14:22:00,85.952,85.979,85.95,85.979,229200002.0
2005-08-05 14:23:00,85.956,85.989,85.915,85.952,162699998.0
2005-08-05 14:24:00,85.994,86.01,85.971,85.991,362899993.0
2005-08-05 14:25:00,86.007,86.034,85.991,85.991,121800000.0
2005-08-05 14:26:00,85.991,86.001,85.947,85.961,126600000.0
2005-08-05 14:27:00,85.976,85.976,85.94,85.942,232900000.0
2005-08-05 14:28:00,85.992,86.008,85.957,85.957,111600001.0
2005-08-05 14:29:00,85.952,85.961,85.93,85.948,113899999.0
2005-08-05 14:30:00,85.924,86.031,85.924,85.982,243700002.0
2005-08-05 14:31:00,85.989,86.049,85.967,85.99,134199999.0
2005-08-05 14:32:00,85.997,86.084,85.997,86.045,181500001.0
2005-08-05 14:33:00,86.018,86.047,85.972,85.985,148399997.0
2005-08-05 14:34:00,85.969,85.986,85.928,85.935,206699997.0
2005-08-05 14:35:00,85.985,86.008,85.96,85.977,189900001.0
2005-08-05 14:36:00,86.01,86.01,85.963,85.986,160100000.0
2005-08-05 14:37:00,85.951,86.02,85.951,86.02,267999998.0
2005-08-05 14:38:00,86.01,86.024,85.993,86.0,237400002.0
2005-08-05 14:39:00,86.01,86.078,86.007,86.077,250100000.0
2005-08-05 14:40:00,86.06,86.09,86.054,86.057,141000002.0
2005-08-05 14:41:00,86.058,86.082,86.009,86.063,114400000.0
2005-08-05 14:42:00,86.065,86.094,86.058,86.085,164399998.0
2005-08-05 14:43:00,86.089,86.109,86.079,86.093,134199999.0
2005-08-05 14:44:00,86.072,86.084,86.053,86.065,212300000.0
2005-08-05 14:45:00,86.06,86.079,86.049,86.059,215000002.0
2005-08-05 14:46:00,86.046,86.077,86.04,86.068,170600001.0
2005-08-05 14:47:00,86.059,86.098,86.05,86.068,166799998.0
2005-08-05 14:48:00,86.078,86.106,86.06,86.084,120900001.0
2005-08-05 14:49:00,86.083,86.111,86.079,86.111,82700001.0
2005-08-05 14:50:00,86.111,86.137,86.104,86.137,96800000.0
2005-08-05 14:51:00,86.124,86.142,86.085,86.12,174700001.0
2005-08-05 14:52:00,86.124,86.161,86.116,86.161,110099998.0
2005-08-05 14:53:00,86.172,86.178,86.111,86.119,230299999.0
2005-08-05 14:54:00,86.134,86.147,86.118,86.13,101099999.0
2005-08-05 14:55:00,86.125,86.155,86.12,86.155,143399997.0
2005-08-05 14:56:00,86.137,86.156,86.131,86.148,224899998.0
2005-08-05 14:57:00,86.124,86.152,86.115,86.146,183699998.0
2005-08-05 14:58:00,86.149,86.189,86.149,86.185,164599998.0
2005-08-05 14:59:00,86.155,86.195,86.155,86.192,149199998.0
2005-08-05 15:00:00,86.173,86.173,86.139,86.139,91400000.0
2005-08-05 15:01:00,86.116,86.155,86.113,86.145,203200002.0
2005-08-05 15:02:00,86.165,86.18,86.143,86.16,122399999.0
2005-08-05 15:03:00,86.176,86.18,86.155,86.163,282899997.0
2005-08-05 15:04:00,86.172,86.172,86.137,86.137,135800000.0
2005-08-05 15:05:00,86.15,86.165,86.096,86.096,190400001.0
2005-08-05 15:06:00,86.103,86.142,86.098,86.111,264899998.0
2005-08-05 15:07:00,86.118,86.153,86.085,86.131,233599997.0
2005-08-05 15:08:00,86.113,86.15,86.105,86.125,225200001.0
2005-08-05 15:09:00,86.137,86.156,86.095,86.127,330399996.0
2005-08-05 15:10:00,86.114,86.133,86.085,86.112,244900003.0
2005-08-05 15:11:00,86.101,86.126,86.094,86.115,110799999.0
2005-08-05 15:12:00,86.1,86.11,86.079,86.087,185900002.0
2005-08-05 15:13:00,86.103,86.127,86.088,86.093,142400000.0
2005-08-05 15:14:00,86.099,86.113,86.083,86.105,120200000.0
2005-08-05 15:15:00,86.099,86.112,86.09,86.105,149799999.0
2005-08-05 15:16:00,86.094,86.136,86.094,86.136,102999999.0
2005-08-05 15:17:00,86.145,86.152,86.109,86.121,206500001.0
2005-08-05 15:18:00,86.134,86.147,86.119,86.138,211099999.0
2005-08-05 15:19:00,86.116,86.15,86.107,86.138,233899999.0
2005-08-05 15:20:00,86.163,86.163,86.136,86.146,150299998.0
2005-08-05 15:21:00,86.125,86.152,86.099,86.138,136599999.0
2005-08-05 15:22:00,86.136,86.156,86.136,86.152,87700000.0
2005-08-05 15:23:00,86.122,86.146,86.122,86.146,195499999.0
2005-08-05 15:24:00,86.125,86.154,86.119,86.15,205100000.0
2005-08-05 15:25:00,86.142,86.155,86.128,86.132,130499999.0
2005-08-05 15:26:00,86.128,86.134,86.103,86.108,336499999.0
2005-08-05 15:27:00,86.105,86.105,86.046,86.046,220699994.0
2005-08-05 15:28:00,86.058,86.081,86.055,86.072,142700002.0
2005-08-05 15:29:00,86.101,86.136,86.099,86.123,238000001.0
2005-08-05 15:30:00,86.099,86.137,86.099,86.123,106100000.0
2005-08-05 15:31:00,86.112,86.122,86.094,86.103,186899999.0
2005-08-05 15:32:00,86.135,86.135,86.084,86.084,213200001.0
2005-08-05 15:33:00,86.102,86.122,86.093,86.115,82400001.0
2005-08-05 15:34:00,86.13,86.152,86.118,86.136,194900001.0
2005-08-05 15:35:00,86.147,86.154,86.111,86.127,192899998.0
2005-08-05 15:36:00,86.143,86.149,86.12,86.123,180100000.0
2005-08-05 15:37:00,86.108,86.125,86.088,86.104,166300000.0
2005-08-05 15:38:00,86.092,86.11,86.067,86.099,295899997.0
2005-08-05 15:39:00,86.091,86.102,86.07,86.083,139900001.0
2005-08-05 15:40:00,86.104,86.138,86.069,86.112,223999998.0
2005-08-05 15:41:00,86.083,86.115,86.063,86.088,147699999.0
2005-08-05 15:42:00,86.103,86.133,86.096,86.121,265499997.0
2005-08-05 15:43:00,86.113,86.116,86.06,86.09,279100002.0
2005-08-05 15:44:00,86.092,86.12,86.073,86.093,143899997.0
2005-08-05 15:45:00,86.115,86.129,86.088,86.088,267800001.0
2005-08-05 15:46:00,86.09,86.116,86.072,86.116,231099999.0
2005-08-05 15:47:00,86.077,86.132,86.076,86.122,170900001.0
2005-08-05 15:48:00,86.12,86.142,86.099,86.126,201399998.0
2005-08-05 15:49:00,86.146,86.146,86.114,86.127,141300000.0
2005-08-05 15:50:00,86.129,86.148,86.115,86.124,200700002.0
2005-08-05 15:51:00,86.11,86.122,86.077,86.1,123499998.0
2005-08-05 15:52:00,86.137,86.143,86.092,86.099,255100000.0
2005-08-05 15:53:00,86.127,86.146,86.11,86.123,132700002.0
2005-08-05 15:54:00,86.148,86.161,86.134,86.144,157500002.0
2005-08-05 15:55:00,86.155,86.155,86.131,86.147,209399999.0
2005-08-05 15:56:00,86.132,86.158,86.132,86.158,206300002.0
2005-08-05 15:57:00,86.144,86.175,86.135,86.165,347300008.0
2005-08-05 15:58:00,86.141,86.172,86.134,86.171,145300002.0
2005-08-05 15:59:00,86.129,86.169,86.129,86.157,146200000.0
2005-08-05 16:00:00,86.17,86.179,86.139,86.139,307000004.0
2005-08-05 16:01:00,86.167,86.17,86.128,86.136,172599999.0
2005-08-05 16:02:00,86.152,86.171,86.142,86.167,157200000.0
2005-08-05 16:03:00,86.173,86.191,86.15,86.166,229300005.0
2005-08-05 16:04:00,86.189,86.205,86.179,86.183,136800000.0
2005-08-05 16:05:00,86.208,86.208,86.173,86.184,212700000.0
2005-08-05 16:06:00,86.195,86.208,86.168,86.181,143200002.0
2005-08-05 16:07:00,86.207,86.241,86.207,86.22,167200000.0
2005-08-05 16:08:00,86.221,86.221,86.169,86.199,137599998.0
2005-08-05 16:09:00,86.19,86.217,86.176,86.209,361800000.0
2005-08-05 16:10:00,86.195,86.21,86.17,86.182,222099999.0
2005-08-05 16:11:00,86.205,86.214,86.171,86.185,170199998.0
2005-08-05 16:12:00,86.177,86.199,86.161,86.18,123900001.0
2005-08-05 16:13:00,86.179,86.198,86.153,86.153,255999996.0
2005-08-05 16:14:00,86.155,86.181,86.13,86.148,191900000.0
2005-08-05 16:15:00,86.166,86.181,86.155,86.155,211300002.0
2005-08-05 16:16:00,86.153,86.174,86.145,86.152,208500000.0
2005-08-05 16:17:00,86.159,86.167,86.108,86.152,196900000.0
2005-08-05 16:18:00,86.148,86.163,86.123,86.14,197299999.0
2005-08-05 16:19:00,86.115,86.142,86.105,86.142,141100002.0
2005-08-05 16:20:00,86.15,86.152,86.109,86.124,278400000.0
2005-08-05 16:21:00,86.147,86.153,86.122,86.122,141800000.0
2005-08-05 16:22:00,86.152,86.153,86.121,86.121,300399999.0
2005-08-05 16:23:00,86.123,86.151,86.11,86.128,263600002.0
2005-08-05 16:24:00,86.121,86.128,86.102,86.11,171500003.0
2005-08-05 16:25:00,86.147,86.152,86.108,86.114,255199996.0
2005-08-05 16:26:00,86.125,86.143,86.103,86.127,260700001.0
2005-08-05 16:27:00,86.126,86.142,86.092,86.129,321199993.0
2005-08-05 16:28:00,86.127,86.147,86.087,86.092,112699999.0
2005-08-05 16:29:00,86.083,86.104,86.063,86.076,159000000.0
2005-08-05 16:30:00,86.068,86.115,86.067,86.115,314499998.0
2005-08-05 16:31:00,86.102,86.119,86.08,86.095,124699999.0
2005-08-05 16:32:00,86.104,86.104,86.068,86.068,189400003.0
2005-08-05 16:33:00,86.092,86.099,86.043,86.043,258500001.0
2005-08-05 16:34:00,86.031,86.071,86.031,86.07,185100000.0
2005-08-05 16:35:00,86.06,86.06,86.035,86.038,69700000.0
2005-08-05 16:36:00,86.045,86.073,86.044,86.073,131900000.0
2005-08-05 16:37:00,86.098,86.108,86.071,86.083,125399999.0
2005-08-05 16:38:00,86.08,86.095,86.067,86.076,226299995.0
2005-08-05 16:39:00,86.076,86.076,86.037,86.037,262100002.0
2005-08-05 16:40:00,86.014,86.06,86.011,86.037,226900001.0
2005-08-05 16:41:00,86.031,86.055,86.031,86.038,100100001.0
2005-08-05 16:42:00,86.041,86.052,86.028,86.03,197000000.0
2005-08-05 16:43:00,86.054,86.074,86.044,86.058,165700003.0
2005-08-05 16:44:00,86.067,86.074,86.049,86.059,173800000.0
2005-08-05 16:45:00,86.058,86.087,86.035,86.065,237100001.0
2005-08-05 16:46:00,86.095,86.104,86.061,86.101,171599999.0
2005-08-05 16:47:00,86.105,86.124,86.092,86.095,195600000.0
2005-08-05 16:48:00,86.08,86.112,86.066,86.084,254700002.0
2005-08-05 16:49:00,86.095,86.108,86.074,86.074,211500001.0
2005-08-05 16:50:00,86.061,86.061,86.018,86.021,127499997.0
2005-08-05 16:51:00,86.022,86.05,86.016,86.044,100400002.0
2005-08-05 16:52:00,86.046,86.067,86.036,86.067,193400000.0
2005-08-05 16:53:00,86.059,86.078,86.048,86.051,212599998.0
2005-08-05 16:54:00,86.053,86.071,86.053,86.055,116899999.0
2005-08-05 16:55:00,86.056,86.073,86.009,86.009,134899999.0
2005-08-05 16:56:00,86.046,86.077,86.034,86.066,129700000.0
2005-08-05 16:57:00,86.028,86.058,86.013,86.054,231100001.0
2005-08-05 16:58:00,86.047,86.047,86.014,86.025,170299998.0
2005-08-05 16:59:00,86.05,86.058,86.011,86.013,223900001.0
2005-08-05 17:00:00,86.035,86.058,86.029,86.04,123800000.0
2005-08-05 17:01:00,86.026,86.047,86.011,86.037,312199996.0
2005-08-05 17:02:00,86.046,86.052,86.027,86.029,134000000.0
2005-08-05 17:03:00,86.033,86.045,86.001,86.023,289999998.0
2005-08-05 17:04:00,85.998,86.016,85.945,85.958,249200001.0
2005-08-05 17:05:00,85.936,85.957,85.924,85.934,168300003.0
2005-08-05 17:06:00,85.925,85.954,85.917,85.941,126600000.0
2005-08-05 17:07:00,85.963,85.987,85.949,85.975,138300000.0
2005-08-05 17:08:00,86.0,86.023,85.993,86.023,210099997.0
2005-08-05 17:09:00,86.002,86.002,85.942,85.961,112300000.0
2005-08-05 17:10:00,85.961,85.984,85.956,85.969,106500000.0
2005-08-05 17:11:00,85.959,85.959,85.928,85.95,296299997.0
2005-08-05 17:12:00,85.961,85.975,85.95,85.957,204900000.0
2005-08-05 17:13:00,85.962,85.962,85.898,85.918,204499998.0
2005-08-05 17:14:00,85.933,85.953,85.868,85.886,122099998.0
2005-08-05 17:15:00,85.901,85.926,85.886,85.916,311199994.0
2005-08-05 17:16:00,85.925,85.925,85.875,85.876,121400000.0
2005-08-05 17:17:00,85.894,85.931,85.89,85.931,122300002.0
2005-08-05 17:18:00,85.899,85.925,85.879,85.912,126099999.0
2005-08-05 17:19:00,85.89,85.916,85.882,85.887,170300003.0
2005-08-05 17:20:00,85.92,85.93,85.894,85.907,202499998.0
2005-08-05 17:21:00,85.927,85.948,85.917,85.934,287200003.0
2005-08-05 17:22:00,85.945,85.964,85.941,85.963,240600005.0
2005-08-05 17:23:00,85.939,85.955,85.927,85.94,156399999.0
2005-08-05 17:24:00,85.914,85.944,85.89,85.922,192599998.0
2005-08-05 17:25:00,85.927,85.955,85.927,85.935,314199999.0
2005-08-05 17:26:00,85.895,85.936,85.885,85.936,177800001.0
2005-08-05 17:27:00,85.928,85.957,85.918,85.931,115899999.0
2005-08-05 17:28:00,85.927,85.949,85.903,85.91,232399998.0
2005-08-05 17:29:00,85.867,85.913,85.866,85.904,230700000.0
2005-08-05 17:30:00,85.891,85.891,85.845,85.85,219199998.0
2005-08-05 17:31:00,85.858,85.89,85.857,85.88,218099998.0
2005-08-05 17:32:00,85.878,85.891,85.857,85.857,135199999.0
2005-08-05 17:33:00,85.856,85.903,85.856,85.891,237600001.0
2005-08-05 17:34:00,85.895,85.904,85.874,85.882,253600000.0
2005-08-05 17:35:00,85.862,85.893,85.855,85.883,148999998.0
2005-08-05 17:36:00,85.844,85.89,85.835,85.89,206999999.0
2005-08-05 17:37:00,85.888,85.905,85.871,85.88,179700001.0
2005-08-05 17:38:00,85.851,85.888,85.84,85.87,220400000.0
2005-08-05 17:39:00,85.872,85.905,85.87,85.884,150700002.0
2005-08-05 17:40:00,85.892,85.897,85.865,85.878,109300000.0
2005-08-05 17:41:00,85.912,85.912,85.875,85.877,250500000.0
2005-08-05 17:42:00,85.91,85.934,85.896,85.917,109499998.0
2005-08-05 17:43:00,85.922,85.932,85.89,85.896,216300001.0
2005-08-05 17:44:00,85.902,85.922,85.885,85.892,225099999.0
2005-08-05 17:45:00,85.808,85.896,85.808,85.885,171200000.0
2005-08-05 17:46:00,85.856,85.892,85.856,85.862,232999999.0
2005-08-05 17:47:00,85.89,85.927,85.89,85.927,123199998.0
2005-08-05 17:48:00,85.924,85.945,85.881,85.881,261900003.0
2005-08-05 17:49:00,85.94,85.951,85.921,85.927,263699999.0
2005-08-05 17:50:00,85.934,85.955,85.925,85.941,188300000.0
2005-08-05 17:51:00,85.915,85.939,85.903,85.923,273699998.0
2005-08-05 17:52:00,85.92,85.949,85.905,85.917,185299998.0
2005-08-05 17:53:00,85.92,85.936,85.902,85.923,201300000.0
2005-08-05 17:54:00,85.897,85.924,85.877,85.889,185600000.0
2005-08-05 17:55:00,85.895,85.935,85.884,85.907,185499997.0
2005-08-05 17:56:00,85.885,85.941,85.884,85.919,216100000.0
2005-08-05 17:57:00,85.886,85.923,85.886,85.905,162399999.0
2005-08-05 17:58:00,85.946,85.946,85.883,85.883,273200000.0
2005-08-05 17:59:00,85.919,85.944,85.919,85.942,292899995.0
2005-08-05 18:00:00,85.902,85.947,85.873,85.925,283700002.0
2005-08-05 18:01:00,85.949,85.969,85.875,85.969,1167399997.0
2005-08-05 18:02:00,85.928,85.956,85.896,85.906,2008299994.0
2005-08-05 18:03:00,85.929,85.946,85.89,85.924,2052599990.0
2005-08-05 18:04:00,85.937,85.945,85.891,85.921,1875299999.0
2005-08-05 18:05:00,85.918,85.965,85.897,85.91,1744899992.0
2005-08-05 18:06:00,85.915,85.958,85.902,85.958,1620700002.0
2005-08-05 18:07:00,86.0,86.01,85.98,86.0,1711800004.0
2005-08-05 18:08:00,85.99,86.05,85.98,85.98,1711800004.0
2005-08-05 18:09:00,85.963,85.971,85.918,85.945,1711800004.0
2005-08-05 18:10:00,85.945,85.956,85.894,85.909,1739600004.0
2005-08-05 18:11:00,85.957,85.975,85.937,85.937,1155599995.0
2005-08-05 18:12:00,85.901,85.967,85.895,85.929,1142100001.0
2005-08-05 18:13:00,85.946,85.961,85.912,85.913,1456100002.0
2005-08-05 18:14:00,85.91,85.971,85.898,85.971,1638200000.0
2005-08-05 18:15:00,86.0,86.05,85.98,86.0,1985799985.0
2005-08-05 18:16:00,85.953,85.953,85.898,85.918,1985799985.0
2005-08-05 18:17:00,85.916,85.955,85.91,85.943,719499999.0
2005-08-05 18:18:00,85.936,85.979,85.923,85.943,1249499996.0
2005-08-05 18:19:00,85.932,85.966,85.898,85.924,1736200000.0
2005-08-05 18:20:00,85.919,85.925,85.889,85.902,1603699997.0
2005-08-05 18:21:00,85.912,85.936,85.879,85.903,1558099993.0
2005-08-05 18:22:00,85.923,85.934,85.873,85.908,1601199996.0
2005-08-05 18:23:00,85.98,86.01,85.93,85.96,1369900003.0
2005-08-05 18:24:00,85.96,85.988,85.923,85.963,1369900003.0
2005-08-05 18:25:00,85.96,85.977,85.888,85.956,2081099996.0
2005-08-05 18:26:00,85.952,85.988,85.932,85.987,1559100003.0
2005-08-05 18:27:00,85.99,86.015,85.954,85.98,1357999997.0
2005-08-05 18:28:00,86.008,86.019,85.984,85.986,1088399996.0
2005-08-05 18:29:00,86.001,86.001,85.939,85.95,1225799999.0
2005-08-05 18:30:00,85.979,86.016,85.979,85.999,704299998.0
2005-08-05 18:31:00,85.982,86.006,85.943,85.976,1301399990.0
2005-08-05 18:32:00,85.96,85.987,85.932,85.983,1780399998.0
2005-08-05 18:33:00,85.97,86.004,85.965,85.992,2008399999.0
2005-08-05 18:34:00,85.977,85.995,85.959,85.976,1817800002.0
2005-08-05 18:35:00,85.96,85.976,85.946,85.965,1279199999.0
2005-08-05 18:36:00,85.945,85.975,85.931,85.956,1462600002.0
2005-08-05 18:37:00,85.933,85.935,85.877,85.904,1081299999.0
2005-08-05 18:38:00,85.917,85.956,85.894,85.943,809600001.0
2005-08-05 18:39:00,85.942,85.965,85.906,85.938,454400001.0
2005-08-05 18:40:00,85.955,85.972,85.918,85.935,971100008.0
2005-08-05 18:41:00,85.946,85.973,85.891,85.927,686099999.0
2005-08-05 18:42:00,85.929,85.968,85.892,85.949,791900002.0
2005-08-05 18:43:00,85.932,85.964,85.896,85.933,1406300009.0
2005-08-05 18:44:00,85.933,85.948,85.898,85.925,872600003.0
2005-08-05 18:45:00,85.919,85.962,85.911,85.948,838599993.0
2005-08-05 18:46:00,85.893,85.944,85.888,85.927,798099996.0
2005-08-05 18:47:00,85.913,85.935,85.872,85.901,555999998.0
2005-08-05 18:48:00,85.944,85.966,85.922,85.938,917299991.0
2005-08-05 18:49:00,85.958,85.958,85.909,85.933,796899994.0
2005-08-05 18:50:00,85.928,85.946,85.889,85.889,1027299996.0
2005-08-05 18:51:00,85.941,85.987,85.925,85.94,455900003.0
2005-08-05 18:52:00,85.953,85.977,85.913,85.944,978900003.0
2005-08-05 18:53:00,85.965,85.98,85.922,85.922,993699994.0
2005-08-05 18:54:00,85.943,85.971,85.892,85.927,978599997.0
2005-08-05 18:55:00,85.958,85.97,85.911,85.94,989100002.0
2005-08-05 18:56:00,85.927,85.983,85.92,85.963,661299999.0
2005-08-05 18:57:00,85.915,85.983,85.915,85.96,418799996.0
2005-08-05 18:58:00,85.914,85.974,85.914,85.929,1103799997.0
2005-08-05 18:59:00,85.927,86.002,85.922,85.994,881399993.0
2005-08-05 19:00:00,85.925,86.012,85.917,85.979,646299996.0
2005-08-05 19:01:00,85.975,85.995,85.937,85.989,541500001.0
2005-08-05 19:02:00,85.966,85.989,85.946,85.975,270300002.0
2005-08-05 19:03:00,85.955,85.977,85.905,85.976,615299999.0
2005-08-05 19:04:00,85.955,85.988,85.926,85.949,594800000.0
2005-08-05 19:05:00,85.954,85.959,85.901,85.939,428599998.0
2005-08-05 19:06:00,85.936,85.975,85.895,85.908,471100000.0
2005-08-05 19:07:00,85.95,85.96,85.895,85.932,972300004.0
2005-08-05 19:08:00,85.946,85.952,85.888,85.91,923800004.0
2005-08-05 19:09:00,85.884,85.984,85.884,85.953,568699999.0
2005-08-05 19:10:00,85.962,85.964,85.904,85.935,535700003.0
2005-08-05 19:11:00,85.977,85.982,85.94,85.954,189100000.0
2005-08-05 19:12:00,85.952,85.977,85.898,85.963,400300001.0
2005-08-05 19:13:00,85.955,85.964,85.916,85.96,338800002.0
2005-08-05 19:14:00,85.91,85.978,85.903,85.951,470999998.0
2005-08-05 19:15:00,85.97,85.979,85.933,85.949,640499998.0
2005-08-05 19:16:00,85.921,85.958,85.908,85.933,292600000.0
2005-08-05 19:17:00,85.948,85.964,85.907,85.949,684100002.0
2005-08-05 19:18:00,85.946,85.953,85.905,85.919,482500003.0
2005-08-05 19:19:00,85.933,85.953,85.915,85.947,653299997.0
2005-08-05 19:20:00,85.917,85.961,85.907,85.934,401399999.0
2005-08-05 19:21:00,85.938,85.967,85.906,85.952,293600002.0
2005-08-05 19:22:00,85.926,85.965,85.891,85.933,282200003.0
2005-08-05 19:23:00,85.976,85.976,85.917,85.953,1397399996.0
2005-08-05 19:24:00,85.941,85.968,85.904,85.942,592799998.0
2005-08-05 19:25:00,85.945,85.966,85.921,85.955,958400003.0
2005-08-05 19:26:00,85.948,85.987,85.915,85.971,1287499993.0
2005-08-05 19:27:00,85.951,85.986,85.936,85.936,1221799997.0
2005-08-05 19:28:00,85.955,85.982,85.952,85.982,458500002.0
2005-08-05 19:29:00,85.979,85.982,85.928,85.955,705400000.0
2005-08-05 19:30:00,85.957,85.989,85.93,85.962,810000000.0
2005-08-05 19:31:00,85.964,85.995,85.93,85.995,554500001.0
2005-08-05 19:32:00,85.982,86.003,85.942,86.001,789299999.0
2005-08-05 19:33:00,85.987,85.993,85.921,85.978,721499998.0
2005-08-05 19:34:00,85.977,86.0,85.96,86.0,754999998.0
2005-08-05 19:35:00,85.991,86.012,85.932,85.993,722600001.0
2005-08-05 19:36:00,85.973,85.997,85.956,85.988,488899994.0
2005-08-05 19:37:00,85.989,85.992,85.935,85.95,288499998.0
2005-08-05 19:38:00,85.955,85.964,85.932,85.935,1014799996.0
2005-08-05 19:39:00,85.934,85.98,85.934,85.949,914099998.0
2005-08-05 19:40:00,85.935,85.983,85.931,85.977,607699997.0
2005-08-05 19:41:00,85.938,85.979,85.919,85.951,957600002.0
2005-08-05 19:42:00,85.922,85.959,85.909,85.929,614299995.0
2005-08-05 19:43:00,85.946,85.98,85.939,85.98,402099999.0
2005-08-05 19:44:00,85.983,85.983,85.935,85.942,536799997.0
2005-08-05 19:45:00,85.937,85.964,85.927,85.96,491800002.0
2005-08-05 19:46:00,85.926,85.958,85.901,85.957,548999998.0
2005-08-05 19:47:00,85.906,85.977,85.897,85.943,187899997.0
2005-08-05 19:48:00,85.893,85.964,85.886,85.932,901200005.0
2005-08-05 19:49:00,85.95,85.967,85.906,85.922,685199998.0
2005-08-05 19:50:00,85.971,85.985,85.936,85.985,426899999.0
2005-08-05 19:51:00,85.968,85.989,85.942,85.942,377799999.0
2005-08-05 19:52:00,85.948,85.954,85.895,85.911,477199999.0
2005-08-05 19:53:00,85.94,85.96,85.906,85.959,680099997.0
2005-08-05 19:54:00,85.931,85.968,85.908,85.955,1006799988.0
2005-08-05 19:55:00,85.927,85.955,85.905,85.955,331900001.0
2005-08-05 19:56:00,85.911,85.964,85.899,85.937,362699998.0
2005-08-05 19:57:00,85.919,85.974,85.907,85.93,482200001.0
2005-08-05 19:58:00,85.965,85.975,85.946,85.948,860399997.0
2005-08-05 19:59:00,85.965,85.972,85.907,85.922,794699998.0
2005-08-05 20:00:00,85.953,85.992,85.936,85.957,391100000.0
2005-08-05 20:01:00,85.944,85.973,85.921,85.973,467499995.0
2005-08-05 20:02:00,85.975,85.991,85.924,85.961,541100001.0
2005-08-05 20:03:00,85.956,85.976,85.915,85.93,430800007.0
2005-08-05 20:04:00,85.971,85.972,85.917,85.922,276600000.0
2005-08-05 20:05:00,85.922,85.979,85.908,85.958,577700002.0
2005-08-05 20:06:00,85.961,85.981,85.932,85.968,910100006.0
2005-08-05 20:07:00,85.937,85.974,85.919,85.959,611399996.0
2005-08-05 20:08:00,85.974,85.976,85.932,85.954,406799997.0
2005-08-05 20:09:00,85.962,85.981,85.921,85.947,689699996.0
2005-08-05 20:10:00,85.94,85.97,85.925,85.935,760399997.0
2005-08-05 20:11:00,85.97,85.97,85.913,85.943,563100000.0
2005-08-05 20:12:00,85.95,85.972,85.934,85.938,1501299993.0
2005-08-05 20:13:00,85.969,85.993,85.935,85.953,665999999.0
2005-08-05 20:14:00,85.958,85.968,85.914,85.945,459099994.0
2005-08-05 20:15:00,85.923,85.961,85.917,85.937,774600001.0
2005-08-05 20:16:00,85.942,85.963,85.893,85.927,595900000.0
2005-08-05 20:17:00,85.948,85.969,85.929,85.937,435999996.0
2005-08-05 20:18:00,85.925,85.955,85.924,85.955,138200001.0
2005-08-05 20:19:00,85.944,85.975,85.922,85.936,337799995.0
2005-08-05 20:20:00,85.953,85.963,85.916,85.944,585200002.0
2005-08-05 20:21:00,85.954,85.984,85.915,85.964,495699995.0
2005-08-05 20:22:00,85.977,85.988,85.941,85.952,924999995.0
2005-08-05 20:23:00,85.942,85.974,85.925,85.95,471000001.0
2005-08-05 20:24:00,85.948,85.973,85.942,85.957,360100003.0
2005-08-05 20:25:00,85.93,85.975,85.916,85.931,432600001.0
2005-08-05 20:26:00,85.945,85.984,85.925,85.945,352900000.0
2005-08-05 20:27:00,85.942,85.993,85.927,85.957,340300001.0
2005-08-05 20:28:00,85.949,85.999,85.932,85.948,1127400000.0
2005-08-05 20:29:00,85.995,86.002,85.942,85.952,1344399999.0
2005-08-05 20:30:00,85.961,85.98,85.939,85.977,1286800001.0
2005-08-05 20:31:00,85.969,85.988,85.939,85.97,1127600005.0
2005-08-05 20:32:00,85.983,85.983,85.915,85.956,967900003.0
2005-08-05 20:33:00,85.966,85.985,85.921,85.955,616899998.0
2005-08-05 20:34:00,85.969,86.0,85.948,85.972,426100000.0
2005-08-05 20:35:00,85.976,85.994,85.936,85.947,521500002.0
2005-08-05 20:36:00,85.944,85.965,85.92,85.949,642200002.0
2005-08-05 20:37:00,85.949,85.97,85.918,85.926,543000002.0
2005-08-05 20:38:00,85.98,85.995,85.951,85.967,947300006.0
2005-08-05 20:39:00,85.955,85.977,85.938,85.954,428400001.0
2005-08-05 20:40:00,85.981,85.99,85.944,85.965,1352199993.0
2005-08-05 20:41:00,85.962,85.993,85.954,85.976,823200002.0
2005-08-05 20:42:00,85.957,85.999,85.949,85.965,902099997.0
2005-08-05 20:43:00,85.921,85.976,85.921,85.954,895599998.0
2005-08-05 20:44:00,85.962,85.98,85.915,85.939,686100000.0
2005-08-05 20:45:00,85.965,85.977,85.936,85.937,669999995.0
2005-08-05 20:46:00,85.954,85.981,85.923,85.956,492299997.0
2005-08-05 20:47:00,85.939,85.975,85.908,85.956,903599999.0
2005-08-05 20:48:00,85.929,85.949,85.888,85.908,531099999.0
2005-08-05 20:49:00,85.925,85.978,85.923,85.954,466600000.0
2005-08-05 20:50:00,85.941,85.984,85.913,85.984,1122299992.0
2005-08-05 20:51:00,85.976,85.976,85.919,85.941,439599998.0
2005-08-05 20:52:00,85.915,85.975,85.908,85.938,465799999.0
2005-08-05 20:53:00,85.95,85.974,85.926,85.962,1185000001.0
2005-08-05 20:54:00,85.91,85.961,85.91,85.943,420300001.0
2005-08-05 20:55:00,85.925,85.967,85.918,85.949,1336099999.0
2005-08-05 20:56:00,85.938,85.965,85.91,85.925,739099989.0
2005-08-05 20:57:00,85.941,85.941,85.894,85.911,647699996.0
2005-08-05 20:58:00,85.929,85.966,85.901,85.901,1415699992.0
2005-08-05 20:59:00,85.912,85.944,85.879,85.915,1051099998.0
2005-08-05 21:00:00,85.93,85.962,85.922,85.937,1376799990.0
2005-08-05 21:01:00,85.911,85.948,85.899,85.899,1097699999.0
2005-08-05 21:02:00,85.92,85.958,85.901,85.935,671099995.0
2005-08-05 21:03:00,85.955,85.955,85.913,85.913,346900002.0
2005-08-05 21:04:00,85.925,85.933,85.887,85.901,411299997.0
2005-08-05 21:05:00,85.886,85.944,85.886,85.93,614599996.0
2005-08-05 21:06:00,85.902,85.941,85.874,85.928,622899995.0
2005-08-05 21:07:00,85.925,85.942,85.905,85.911,780600000.0
2005-08-05 21:08:00,85.925,85.939,85.878,85.913,848499993.0
2005-08-05 21:09:00,85.943,85.955,85.889,85.9,271400001.0
2005-08-05 21:10:00,85.929,85.929,85.858,85.901,788899999.0
2005-08-05 21:11:00,85.918,85.918,85.859,85.862,415200003.0
2005-08-05 21:12:00,85.92,85.934,85.88,85.895,252300005.0
2005-08-05 21:13:00,85.898,85.931,85.881,85.922,427299996.0
2005-08-05 21:14:00,85.933,85.933,85.881,85.881,703199992.0
2005-08-05 21:15:00,85.901,85.954,85.869,85.904,785499998.0
2005-08-05 21:16:00,85.885,85.932,85.885,85.895,856099999.0
2005-08-05 21:17:00,85.89,85.924,85.863,85.891,1116399988.0
2005-08-05 21:18:00,85.86,85.921,85.848,85.921,682500000.0
2005-08-05 21:19:00,85.918,85.944,85.883,85.895,722000001.0
2005-08-05 21:20:00,85.933,85.944,85.894,85.901,1163199998.0
2005-08-05 21:21:00,85.907,85.939,85.884,85.904,1007900002.0
2005-08-05 21:22:00,85.924,85.925,85.88,85.885,863699995.0
2005-08-05 21:23:00,85.892,85.953,85.888,85.94,880999997.0
2005-08-05 21:24:00,85.925,85.95,85.902,85.918,799300001.0
2005-08-05 21:25:00,85.905,85.965,85.901,85.901,1051499999.0
2005-08-05 21:26:00,85.949,85.949,85.905,85.912,432399998.0
2005-08-05 21:27:00,85.931,85.949,85.895,85.925,355099997.0
2005-08-05 21:28:00,85.895,85.95,85.894,85.936,421999997.0
2005-08-05 21:29:00,85.937,85.968,85.92,85.928,784400003.0
2005-08-05 21:30:00,85.931,85.95,85.893,85.906,394499999.0
2005-08-05 21:31:00,85.915,85.959,85.911,85.935,287099998.0
2005-08-05 21:32:00,85.954,85.954,85.906,85.926,469900000.0
2005-08-05 21:33:00,85.915,85.95,85.896,85.92,563600001.0
2005-08-05 21:34:00,85.941,85.954,85.907,85.954,184999995.0
2005-08-05 21:35:00,85.968,85.968,85.914,85.935,510000001.0
2005-08-05 21:36:00,85.907,85.949,85.906,85.949,433799995.0
2005-08-05 21:37:00,85.918,85.951,85.896,85.918,557699995.0
2005-08-05 21:38:00,85.924,85.954,85.902,85.914,119700000.0
2005-08-05 21:39:00,85.938,85.944,85.903,85.912,260399999.0
2005-08-05 21:40:00,85.912,85.941,85.893,85.906,430500004.0
2005-08-05 21:41:00,85.907,85.936,85.883,85.893,450700000.0
2005-08-05 21:42:00,85.904,85.928,85.891,85.928,378600000.0
2005-08-05 21:43:00,85.929,85.929,85.881,85.902,330700003.0
2005-08-05 21:44:00,85.91,85.931,85.885,85.893,950000001.0
2005-08-05 21:45:00,85.902,85.931,85.871,85.918,421699996.0
2005-08-05 21:46:00,85.927,85.928,85.881,85.899,176100003.0
2005-08-05 21:47:00,85.92,85.933,85.877,85.915,453400001.0
2005-08-05 21:48:00,85.924,85.936,85.897,85.932,692000000.0
2005-08-05 21:49:00,85.893,85.929,85.889,85.913,285300004.0
2005-08-05 21:50:00,85.944,85.969,85.929,85.948,240900000.0
2005-08-05 21:51:00,85.968,85.968,85.917,85.929,439499997.0
2005-08-05 21:52:00,85.935,85.95,85.919,85.93,189899998.0
2005-08-05 21:53:00,85.952,85.963,85.905,85.932,497199997.0
2005-08-05 21:54:00,85.942,85.983,85.92,85.982,295499998.0
2005-08-05 21:55:00,85.957,85.98,85.933,85.946,238099997.0
2005-08-05 21:56:00,85.964,85.975,85.909,85.941,214299998.0
2005-08-05 21:57:00,85.92,85.981,85.919,85.962,198400002.0
2005-08-05 21:58:00,85.929,85.974,85.908,85.95,157500001.0
2005-08-05 21:59:00,85.979,85.979,85.908,85.947,475700001.0
2005-08-05 22:00:00,85.923,85.965,85.862,85.935,502600002.0
2005-08-05 22:01:00,85.948,85.98,85.937,85.954,643799998.0
2005-08-05 22:02:00,85.951,85.971,85.923,85.947,698599999.0
2005-08-05 22:03:00,85.955,85.981,85.93,85.96,421300003.0
2005-08-05 22:04:00,85.901,85.986,85.901,85.986,712100000.0
2005-08-05 22:05:00,85.979,85.984,85.952,85.952,170600002.0
2005-08-05 22:06:00,85.925,85.983,85.923,85.983,245100004.0
2005-08-05 22:07:00,85.968,86.0,85.914,85.954,333099994.0
2005-08-05 22:08:00,85.971,85.996,85.951,85.974,269100002.0
2005-08-05 22:09:00,85.945,85.964,85.924,85.955,195599995.0
2005-08-05 22:10:00,85.945,85.962,85.918,85.945,281399999.0
2005-08-05 22:11:00,85.963,85.981,85.925,85.951,408699998.0
2005-08-05 22:12:00,85.959,85.987,85.943,85.981,414000000.0
2005-08-05 22:13:00,85.962,85.983,85.949,85.964,496600002.0
2005-08-05 22:14:00,85.983,85.988,85.944,85.944,200499998.0
2005-08-05 22:15:00,85.948,85.975,85.937,85.975,207600001.0
2005-08-05 22:16:00,85.974,85.974,85.929,85.946,452200001.0
2005-08-05 22:17:00,85.951,85.971,85.937,85.95,187699999.0
2005-08-05 22:18:00,85.923,85.972,85.912,85.963,394700003.0
2005-08-05 22:19:00,85.948,85.976,85.942,85.968,352999997.0
2005-08-05 22:20:00,85.936,85.954,85.912,85.93,248700001.0
2005-08-05 22:21:00,85.97,85.979,85.948,85.952,397999998.0
2005-08-05 22:22:00,85.965,85.965,85.933,85.933,449899999.0
2005-08-05 22:23:00,85.938,85.952,85.912,85.944,464600000.0
2005-08-05 22:24:00,85.886,85.944,85.886,85.94,301599998.0
2005-08-05 22:25:00,85.944,85.968,85.933,85.952,239800003.0
2005-08-05 22:26:00,85.927,85.949,85.915,85.932,158999999.0
2005-08-05 22:27:00,85.936,85.963,85.912,85.937,607499999.0
2005-08-05 22:28:00,85.9,85.942,85.886,85.924,296200003.0
2005-08-05 22:29:00,85.932,85.956,85.907,85.954,237200000.0
2005-08-05 22:30:00,85.928,85.949,85.913,85.925,203999999.0
2005-08-05 22:31:00,85.95,85.957,85.904,85.917,433299999.0
2005-08-05 22:32:00,85.891,85.95,85.891,85.907,295300001.0
2005-08-05 22:33:00,85.899,85.955,85.891,85.903,674899997.0
2005-08-05 22:34:00,85.906,85.956,85.905,85.94,688500000.0
2005-08-05 22:35:00,85.928,85.945,85.903,85.92,161299998.0
2005-08-05 22:36:00,85.901,85.927,85.876,85.898,366599996.0
2005-08-05 22:37:00,85.92,85.93,85.889,85.893,295400002.0
2005-08-05 22:38:00,85.878,85.915,85.856,85.915,149600002.0
2005-08-05 22:39:00,85.904,85.919,85.874,85.89,392599999.0
2005-08-05 22:40:00,85.878,85.92,85.862,85.887,244199998.0
2005-08-05 22:41:00,85.909,85.942,85.891,85.926,243700004.0
2005-08-05 22:42:00,85.897,85.917,85.878,85.878,200399998.0
2005-08-05 22:43:00,85.895,85.924,85.872,85.89,273499998.0
2005-08-05 22:44:00,85.853,85.911,85.84,85.854,370499998.0
2005-08-05 22:45:00,85.863,85.924,85.863,85.89,461699997.0
2005-08-05 22:46:00,85.865,85.905,85.865,85.895,272900001.0
2005-08-05 22:47:00,85.918,85.92,85.858,85.87,262199998.0
2005-08-05 22:48:00,85.863,85.914,85.857,85.9,415599994.0
2005-08-05 22:49:00,85.874,85.912,85.871,85.902,233199998.0
2005-08-05 22:50:00,85.905,85.913,85.863,85.865,203400001.0
2005-08-05 22:51:00,85.857,85.92,85.857,85.882,250999996.0
2005-08-05 22:52:00,85.887,85.929,85.872,85.877,159300003.0
2005-08-05 22:53:00,85.886,85.923,85.861,85.877,479700000.0
2005-08-05 22:54:00,85.886,85.921,85.88,85.893,281399999.0
2005-08-05 22:55:00,85.909,85.919,85.868,85.868,400799995.0
2005-08-05 22:56:00,85.891,85.906,85.859,85.874,157600002.0
2005-08-05 22:57:00,85.894,85.915,85.864,85.872,416199999.0
2005-08-05 22:58:00,85.893,85.967,85.893,85.941,174399998.0
2005-08-05 22:59:00,85.919,85.969,85.845,85.885,619999999.0
2005-08-05 23:00:00,85.95,86.03,85.95,85.97,276299995.0
2005-08-05 23:01:00,86.01,86.01,85.98,85.98,276299995.0
2005-08-05 23:02:00,85.97,85.97,85.94,85.97,276299995.0
2005-08-05 23:03:00,85.94,85.96,85.94,85.96,276299995.0
2005-08-05 23:04:00,85.98,85.98,85.98,85.98,276299995.0
2005-08-05 23:05:00,85.97,85.99,85.96,85.99,276299995.0
2005-08-05 23:06:00,85.98,85.99,85.98,85.99,276299995.0
2005-08-05 23:07:00,85.93,85.93,85.92,85.92,276299995.0
2005-08-05 23:09:00,85.93,85.93,85.93,85.93,276299995.0
2005-08-05 23:10:00,85.94,85.94,85.94,85.94,276299995.0
2005-08-05 23:13:00,85.94,85.95,85.94,85.95,276299995.0
2005-08-05 23:15:00,85.98,85.98,85.98,85.98,276299995.0
2005-08-05 23:16:00,85.97,85.97,85.97,85.97,276299995.0
2005-08-05 23:17:00,86.03,86.03,85.96,85.96,276299995.0
2005-08-05 23:19:00,85.97,85.97,85.94,85.94,276299995.0
2005-08-05 23:21:00,85.96,85.96,85.96,85.96,276299995.0
2005-08-05 23:23:00,85.91,85.91,85.91,85.91,276299995.0
2005-08-05 23:25:00,85.94,85.94,85.94,85.94,276299995.0
2005-08-05 23:27:00,85.96,85.96,85.96,85.96,276299995.0
2005-08-05 23:29:00,85.94,85.94,85.94,85.94,276299995.0
2005-08-05 23:35:00,85.9,85.9,85.9,85.9,276299995.0
2005-08-05 23:43:00,85.89,85.89,85.89,85.89,276299995.0
2005-08-05 23:45:00,85.91,85.91,85.91,85.91,276299995.0
2005-08-07 23:00:00,85.88,85.94,85.865,85.915,276299995.0
2005-08-07 23:01:00,85.95,85.97,85.893,85.946,177699999.0
2005-08-07 23:02:00,85.947,85.978,85.935,85.978,164599999.0
2005-08-07 23:03:00,85.986,85.992,85.951,85.951,213200001.0
2005-08-07 23:04:00,85.986,85.993,85.947,85.964,287699996.0
2005-08-07 23:05:00,85.947,85.969,85.939,85.959,135700000.0
2005-08-07 23:06:00,85.93,85.956,85.928,85.933,290900002.0
2005-08-07 23:07:00,85.934,85.949,85.916,85.923,156800002.0
2005-08-07 23:08:00,85.919,85.962,85.919,85.954,221300000.0
2005-08-07 23:09:00,85.958,85.959,85.917,85.92,197900001.0
2005-08-07 23:10:00,85.965,85.987,85.954,85.954,193499998.0
2005-08-07 23:11:00,85.977,85.977,85.929,85.935,199899996.0
2005-08-07 23:12:00,85.945,85.961,85.929,85.959,230900000.0
2005-08-07 23:13:00,85.951,85.961,85.936,85.939,144300000.0
2005-08-07 23:14:00,85.948,85.965,85.933,85.943,254299996.0
2005-08-07 23:15:00,85.951,85.982,85.94,85.957,293900000.0
2005-08-07 23:16:00,85.96,85.987,85.951,85.961,186399999.0
2005-08-07 23:17:00,85.951,85.985,85.939,85.952,150600004.0
2005-08-07 23:18:00,85.972,86.005,85.972,85.991,197700000.0
2005-08-07 23:19:00,86.001,86.002,85.968,85.984,168800001.0
2005-08-07 23:20:00,86.005,86.017,85.973,85.988,254599997.0
2005-08-07 23:21:00,86.025,86.025,85.992,86.011,141899999.0
2005-08-07 23:22:00,86.004,86.02,85.984,86.007,148299999.0
2005-08-07 23:23:00,86.016,86.022,85.977,85.977,314600002.0
2005-08-07 23:24:00,86.017,86.026,85.988,86.009,186700000.0
2005-08-07 23:25:00,85.998,86.021,85.983,85.991,220800004.0
2005-08-07 23:26:00,85.974,86.018,85.969,85.99,193099994.0
2005-08-07 23:27:00,85.98,86.041,85.98,86.04,156500000.0
2005-08-07 23:28:00,86.023,86.04,85.998,86.012,123000000.0
2005-08-07 23:29:00,86.024,86.039,86.005,86.014,188900002.0
2005-08-07 23:30:00,86.022,86.039,86.0,86.022,110800001.0
2005-08-07 23:31:00,86.044,86.054,85.998,86.039,137700000.0
2005-08-07 23:32:00,86.049,86.049,86.011,86.022,136900000.0
2005-08-07 23:33:00,86.008,86.024,85.992,86.017,163000000.0
2005-08-07 23:34:00,86.004,86.084,86.004,86.076,285799998.0
2005-08-07 23:35:00,86.086,86.086,86.043,86.043,112000000.0
2005-08-07 23:36:00,86.079,86.084,86.028,86.028,215500002.0
2005-08-07 23:37:00,86.049,86.074,86.022,86.038,214199999.0
2005-08-07 23:38:00,86.007,86.072,86.007,86.056,148200000.0
2005-08-07 23:39:00,86.08,86.085,86.004,86.04,140099998.0
2005-08-07 23:40:00,86.091,86.12,86.056,86.093,268900000.0
2005-08-07 23:41:00,86.11,86.125,86.072,86.084,228000001.0
2005-08-07 23:42:00,86.078,86.116,86.059,86.068,292499999.0
2005-08-07 23:43:00,86.065,86.122,86.065,86.089,157500001.0
2005-08-07 23:44:00,86.092,86.117,86.088,86.088,148699999.0
2005-08-07 23:45:00,86.094,86.11,86.07,86.07,180899999.0
2005-08-07 23:46:00,86.08,86.096,86.054,86.077,163800000.0
2005-08-07 23:47:00,86.086,86.099,86.063,86.078,262500001.0
2005-08-07 23:48:00,86.059,86.083,86.054,86.07,245699999.0
2005-08-07 23:49:00,86.055,86.1,86.044,86.062,364199996.0
2005-08-07 23:50:00,86.068,86.109,86.058,86.072,141000000.0
2005-08-07 23:51:00,86.073,86.103,86.061,86.072,243499999.0
2005-08-07 23:52:00,86.085,86.101,86.06,86.076,185400000.0
2005-08-07 23:53:00,86.078,86.116,86.065,86.1,208999999.0
2005-08-07 23:54:00,86.115,86.127,86.078,86.108,186600002.0
2005-08-07 23:55:00,86.083,86.107,86.063,86.068,200400001.0
2005-08-07 23:56:00,86.062,86.099,86.06,86.077,171199997.0
2005-08-07 23:57:00,86.062,86.112,86.057,86.069,305100001.0
2005-08-07 23:58:00,86.063,86.119,86.054,86.077,165999996.0
2005-08-07 23:59:00,86.088,86.106,86.047,86.047,250499996.0
2005-08-08 00:00:00,86.074,86.126,86.071,86.091,176399997.0
2005-08-08 00:01:00,86.107,86.12,86.054,86.093,274299997.0
2005-08-08 00:02:00,86.083,86.109,86.076,86.095,187300001.0
2005-08-08 00:03:00,86.076,86.126,86.062,86.091,149800001.0
2005-08-08 00:04:00,86.095,86.119,86.063,86.089,218099998.0
2005-08-08 00:05:00,86.093,86.122,86.04,86.04,173000001.0
2005-08-08 00:06:00,86.073,86.117,86.064,86.096,162300000.0
2005-08-08 00:07:00,86.079,86.146,86.079,86.125,169599997.0
2005-08-08 00:08:00,86.109,86.142,86.098,86.118,270899997.0
2005-08-08 00:09:00,86.158,86.177,86.1,86.145,253200000.0
2005-08-08 00:10:00,86.111,86.169,86.082,86.142,262899999.0
2005-08-08 00:11:00,86.118,86.164,86.104,86.14,217599998.0
2005-08-08 00:12:00,86.122,86.169,86.115,86.14,239800003.0
2005-08-08 00:13:00,86.126,86.165,86.101,86.165,253100001.0
2005-08-08 00:14:00,86.168,86.168,86.119,86.119,233200005.0
2005-08-08 00:15:00,86.113,86.153,86.105,86.148,264099996.0
2005-08-08 00:16:00,86.126,86.152,86.111,86.128,151099997.0
2005-08-08 00:17:00,86.168,86.168,86.116,86.133,241899999.0
2005-08-08 00:18:00,86.137,86.154,86.061,86.061,241199997.0
2005-08-08 00:19:00,86.129,86.146,86.1,86.114,227000001.0
2005-08-08 00:20:00,86.157,86.168,86.112,86.12,128599998.0
2005-08-08 00:21:00,86.115,86.161,86.107,86.113,191500001.0
2005-08-08 00:22:00,86.099,86.153,86.092,86.153,235899998.0
2005-08-08 00:23:00,86.158,86.158,86.115,86.118,269800000.0
2005-08-08 00:24:00,86.108,86.155,86.104,86.137,163900000.0
2005-08-08 00:25:00,86.128,86.189,86.119,86.164,141899998.0
2005-08-08 00:26:00,86.103,86.172,86.096,86.14,156400002.0
2005-08-08 00:27:00,86.112,86.14,86.086,86.089,206199999.0
2005-08-08 00:28:00,86.106,86.123,85.997,86.052,189200001.0
2005-08-08 00:29:00,86.09,86.158,86.077,86.138,154000002.0
2005-08-08 00:30:00,86.131,86.153,86.112,86.112,206499998.0
2005-08-08 00:31:00,86.113,86.14,86.089,86.112,192699997.0
2005-08-08 00:32:00,86.092,86.145,86.09,86.109,222400001.0
2005-08-08 00:33:00,86.145,86.171,86.117,86.15,148499999.0
2005-08-08 00:34:00,86.123,86.161,86.111,86.125,190600001.0
2005-08-08 00:35:00,86.104,86.164,86.104,86.164,128499998.0
2005-08-08 00:36:00,86.168,86.183,86.115,86.163,302099993.0
2005-08-08 00:37:00,86.144,86.168,86.128,86.156,178300001.0
2005-08-08 00:38:00,86.142,86.232,86.138,86.232,272000000.0
2005-08-08 00:39:00,86.195,86.228,86.174,86.196,190800000.0
2005-08-08 00:40:00,86.165,86.209,86.148,86.182,181599998.0
2005-08-08 00:41:00,86.169,86.235,86.161,86.235,164299998.0
2005-08-08 00:42:00,86.208,86.235,86.179,86.209,314700004.0
2005-08-08 00:43:00,86.232,86.254,86.185,86.243,279100000.0
2005-08-08 00:44:00,86.227,86.229,86.182,86.212,204199997.0
2005-08-08 00:45:00,86.198,86.228,86.165,86.165,169800000.0
2005-08-08 00:46:00,86.197,86.219,86.189,86.201,135600002.0
2005-08-08 00:47:00,86.202,86.219,86.167,86.191,253699994.0
2005-08-08 00:48:00,86.211,86.211,86.169,86.182,277399997.0
2005-08-08 00:49:00,86.191,86.212,86.172,86.2,137899998.0
2005-08-08 00:50:00,86.217,86.227,86.179,86.221,209600000.0
2005-08-08 00:51:00,86.2,86.237,86.162,86.18,211000001.0
2005-08-08 00:52:00,86.208,86.208,86.167,86.167,112199999.0
2005-08-08 00:53:00,86.205,86.219,86.17,86.204,169999999.0
2005-08-08 00:54:00,86.186,86.213,86.166,86.213,187499999.0
2005-08-08 00:55:00,86.174,86.233,86.169,86.192,230699997.0
2005-08-08 00:56:00,86.156,86.21,86.156,86.21,129900001.0
2005-08-08 00:57:00,86.195,86.238,86.177,86.238,129500000.0
2005-08-08 00:58:00,86.261,86.262,86.239,86.247,213199999.0
2005-08-08 00:59:00,86.229,86.247,86.206,86.223,109200000.0
2005-08-08 01:00:00,86.232,86.243,86.179,86.179,225700000.0
2005-08-08 01:01:00,86.201,86.223,86.173,86.216,216700006.0
2005-08-08 01:02:00,86.216,86.235,86.203,86.218,205199998.0
2005-08-08 01:03:00,86.211,86.23,86.195,86.225,139299998.0
2005-08-08 01:04:00,86.164,86.212,86.155,86.192,269200001.0
2005-08-08 01:05:00,86.196,86.232,86.189,86.192,66000000.0
2005-08-08 01:06:00,86.234,86.256,86.218,86.254,225800000.0
2005-08-08 01:07:00,86.255,86.277,86.241,86.255,265500003.0
2005-08-08 01:08:00,86.242,86.273,86.228,86.27,291199997.0
2005-08-08 01:09:00,86.244,86.271,86.209,86.26,249999998.0
2005-08-08 01:10:00,86.233,86.25,86.22,86.247,229699997.0
2005-08-08 01:11:00,86.24,86.26,86.211,86.24,144199999.0
2005-08-08 01:12:00,86.208,86.242,86.192,86.206,282399994.0
2005-08-08 01:13:00,86.196,86.247,86.184,86.245,227599996.0
2005-08-08 01:14:00,86.193,86.235,86.189,86.235,238700003.0
2005-08-08 01:15:00,86.248,86.265,86.228,86.243,119900003.0
2005-08-08 01:16:00,86.264,86.277,86.253,86.27,246999998.0
2005-08-08 01:17:00,86.249,86.274,86.226,86.238,212599998.0
2005-08-08 01:18:00,86.23,86.266,86.229,86.266,123299999.0
2005-08-08 01:19:00,86.236,86.273,86.199,86.273,297299997.0
2005-08-08 01:20:00,86.255,86.255,86.203,86.226,193800000.0
2005-08-08 01:21:00,86.213,86.264,86.198,86.264,236100002.0
2005-08-08 01:22:00,86.277,86.282,86.223,86.237,351199997.0
2005-08-08 01:23:00,86.245,86.263,86.198,86.235,205700001.0
2005-08-08 01:24:00,86.203,86.262,86.185,86.258,141999996.0
2005-08-08 01:25:00,86.192,86.248,86.18,86.23,219700000.0
2005-08-08 01:26:00,86.205,86.227,86.174,86.185,174599998.0
2005-08-08 01:27:00,86.188,86.227,86.157,86.165,260999999.0
2005-08-08 01:28:00,86.203,86.23,86.169,86.175,217600003.0
2005-08-08 01:29:00,86.213,86.236,86.191,86.236,204599994.0
2005-08-08 01:30:00,86.235,86.235,86.188,86.199,133700001.0
2005-08-08 01:31:00,86.248,86.272,86.238,86.242,309200002.0
2005-08-08 01:32:00,86.24,86.263,86.237,86.255,172900000.0
2005-08-08 01:33:00,86.258,86.28,86.224,86.265,201800004.0
2005-08-08 01:34:00,86.24,86.283,86.24,86.28,111599999.0
2005-08-08 01:35:00,86.256,86.282,86.216,86.227,240800001.0
2005-08-08 01:36:00,86.268,86.287,86.259,86.275,130899999.0
2005-08-08 01:37:00,86.224,86.251,86.216,86.222,231599998.0
2005-08-08 01:38:00,86.258,86.258,86.21,86.236,144300001.0
2005-08-08 01:39:00,86.268,86.268,86.2,86.21,141200000.0
2005-08-08 01:40:00,86.264,86.264,86.203,86.226,259199997.0
2005-08-08 01:41:00,86.249,86.25,86.215,86.231,172399999.0
2005-08-08 01:42:00,86.265,86.265,86.233,86.24,130699999.0
2005-08-08 01:43:00,86.253,86.278,86.232,86.278,122700000.0
2005-08-08 01:44:00,86.255,86.286,86.254,86.278,131900000.0
2005-08-08 01:45:00,86.288,86.292,86.213,86.225,214299996.0
2005-08-08 01:46:00,86.248,86.289,86.225,86.266,205600000.0
2005-08-08 01:47:00,86.271,86.295,86.244,86.295,324000007.0
2005-08-08 01:48:00,86.223,86.285,86.223,86.277,201300000.0
2005-08-08 01:49:00,86.289,86.289,86.254,86.271,200500000.0
2005-08-08 01:50:00,86.262,86.284,86.253,86.272,184800001.0
2005-08-08 01:51:00,86.26,86.284,86.229,86.265,166600000.0
2005-08-08 01:52:00,86.252,86.312,86.248,86.253,176500001.0
2005-08-08 01:53:00,86.295,86.317,86.271,86.306,205199999.0
2005-08-08 01:54:00,86.262,86.29,86.23,86.248,147000001.0
2005-08-08 01:55:00,86.248,86.29,86.228,86.254,159800000.0
2005-08-08 01:56:00,86.253,86.281,86.25,86.281,135600000.0
2005-08-08 01:57:00,86.296,86.296,86.223,86.258,213500000.0
2005-08-08 01:58:00,86.299,86.299,86.251,86.259,161099998.0
2005-08-08 01:59:00,86.268,86.289,86.256,86.279,206600000.0
2005-08-08 02:00:00,86.292,86.293,86.236,86.247,177000001.0
2005-08-08 02:01:00,86.259,86.271,86.224,86.224,286699997.0
2005-08-08 02:02:00,86.218,86.256,86.215,86.215,189699997.0
2005-08-08 02:03:00,86.225,86.259,86.21,86.251,272099994.0
2005-08-08 02:04:00,86.254,86.254,86.198,86.201,163099998.0
2005-08-08 02:05:00,86.225,86.254,86.192,86.254,193599997.0
2005-08-08 02:06:00,86.235,86.245,86.208,86.223,134100001.0
2005-08-08 02:07:00,86.229,86.246,86.215,86.243,150299998.0
2005-08-08 02:08:00,86.242,86.26,86.233,86.26,229400000.0
2005-08-08 02:09:00,86.242,86.257,86.22,86.242,140199999.0
2005-08-08 02:10:00,86.267,86.275,86.253,86.256,106400000.0
2005-08-08 02:11:00,86.197,86.259,86.182,86.259,207000000.0
2005-08-08 02:12:00,86.241,86.261,86.22,86.258,252200002.0
2005-08-08 02:13:00,86.28,86.283,86.241,86.254,111800000.0
2005-08-08 02:14:00,86.268,86.294,86.251,86.271,211600001.0
2005-08-08 02:15:00,86.288,86.298,86.255,86.274,182999999.0
2005-08-08 02:16:00,86.287,86.292,86.256,86.266,150999998.0
2005-08-08 02:17:00,86.305,86.31,86.26,86.26,128600000.0
2005-08-08 02:18:00,86.302,86.302,86.25,86.283,165799999.0
2005-08-08 02:19:00,86.279,86.3,86.256,86.274,222700000.0
2005-08-08 02:20:00,86.257,86.303,86.257,86.303,221700002.0
2005-08-08 02:21:00,86.267,86.297,86.245,86.297,212099998.0
2005-08-08 02:22:00,86.269,86.29,86.252,86.252,267099999.0
2005-08-08 02:23:00,86.278,86.286,86.25,86.264,233199999.0
2005-08-08 02:24:00,86.281,86.281,86.25,86.261,135999999.0
2005-08-08 02:25:00,86.253,86.289,86.253,86.289,217999998.0
2005-08-08 02:26:00,86.27,86.289,86.259,86.279,76900000.0
2005-08-08 02:27:00,86.282,86.291,86.252,86.262,285299998.0
2005-08-08 02:28:00,86.265,86.299,86.246,86.299,297599997.0
2005-08-08 02:29:00,86.295,86.306,86.283,86.297,230600001.0
2005-08-08 02:30:00,86.251,86.29,86.226,86.29,155100000.0
2005-08-08 02:31:00,86.255,86.288,86.251,86.285,224300000.0
2005-08-08 02:32:00,86.257,86.288,86.242,86.288,286499998.0
2005-08-08 02:33:00,86.268,86.292,86.236,86.272,124800001.0
2005-08-08 02:34:00,86.248,86.283,86.227,86.228,164999998.0
2005-08-08 02:35:00,86.24,86.283,86.24,86.268,195700001.0
2005-08-08 02:36:00,86.269,86.296,86.26,86.277,227699999.0
2005-08-08 02:37:00,86.297,86.305,86.256,86.256,201999999.0
2005-08-08 02:38:00,86.279,86.285,86.242,86.26,328599995.0
2005-08-08 02:39:00,86.291,86.294,86.251,86.251,146499999.0
2005-08-08 02:40:00,86.292,86.293,86.25,86.25,217399998.0
2005-08-08 02:41:00,86.284,86.299,86.249,86.281,177899997.0
2005-08-08 02:42:00,86.297,86.299,86.263,86.263,195599999.0
2005-08-08 02:43:00,86.274,86.293,86.219,86.26,285899995.0
2005-08-08 02:44:00,86.243,86.293,86.221,86.267,116100001.0
2005-08-08 02:45:00,86.236,86.272,86.236,86.26,267000000.0
2005-08-08 02:46:00,86.271,86.285,86.261,86.28,148700000.0
2005-08-08 02:47:00,86.287,86.287,86.221,86.252,261099999.0
2005-08-08 02:48:00,86.249,86.28,86.246,86.28,91000000.0
2005-08-08 02:49:00,86.278,86.295,86.255,86.256,154299999.0
2005-08-08 02:50:00,86.268,86.306,86.267,86.306,216200002.0
2005-08-08 02:51:00,86.296,86.296,86.26,86.264,109300000.0
2005-08-08 02:52:00,86.263,86.281,86.237,86.237,265300003.0
2005-08-08 02:53:00,86.237,86.287,86.219,86.261,305199998.0
2005-08-08 02:54:00,86.219,86.287,86.219,86.287,131300001.0
2005-08-08 02:55:00,86.279,86.319,86.277,86.315,176300001.0
2005-08-08 02:56:00,86.308,86.319,86.293,86.299,218999998.0
2005-08-08 02:57:00,86.308,86.313,86.267,86.296,248700000.0
2005-08-08 02:58:00,86.316,86.319,86.278,86.288,131600002.0
2005-08-08 02:59:00,86.3,86.32,86.271,86.298,168400002.0
2005-08-08 03:00:00,86.316,86.316,86.283,86.298,176399999.0
2005-08-08 03:01:00,86.289,86.319,86.278,86.301,114500000.0
2005-08-08 03:02:00,86.302,86.302,86.278,86.281,151099998.0
2005-08-08 03:03:00,86.284,86.307,86.248,86.286,313800003.0
2005-08-08 03:04:00,86.227,86.3,86.225,86.279,138399998.0
2005-08-08 03:05:00,86.29,86.301,86.26,86.285,225600000.0
2005-08-08 03:06:00,86.287,86.31,86.273,86.292,199600003.0
2005-08-08 03:07:00,86.323,86.331,86.257,86.265,166800001.0
2005-08-08 03:08:00,86.313,86.316,86.288,86.293,180299998.0
2005-08-08 03:09:00,86.271,86.29,86.26,86.284,291799995.0
2005-08-08 03:10:00,86.241,86.286,86.231,86.268,224299999.0
2005-08-08 03:11:00,86.277,86.291,86.248,86.271,157500001.0
2005-08-08 03:12:00,86.283,86.303,86.242,86.242,171700000.0
2005-08-08 03:13:00,86.244,86.292,86.244,86.273,190399999.0
2005-08-08 03:14:00,86.269,86.313,86.252,86.291,248600000.0
2005-08-08 03:15:00,86.321,86.321,86.29,86.305,190000000.0
2005-08-08 03:16:00,86.281,86.305,86.26,86.28,153700000.0
2005-08-08 03:17:00,86.317,86.325,86.286,86.286,270299993.0
2005-08-08 03:18:00,86.313,86.335,86.308,86.335,169600000.0
2005-08-08 03:19:00,86.32,86.336,86.303,86.327,165600002.0
2005-08-08 03:20:00,86.311,86.328,86.265,86.277,184999999.0
2005-08-08 03:21:00,86.307,86.32,86.29,86.31,158400001.0
2005-08-08 03:22:00,86.338,86.338,86.278,86.283,203400001.0
2005-08-08 03:23:00,86.295,86.295,86.234,86.239,136700002.0
2005-08-08 03:24:00,86.279,86.283,86.241,86.241,210899997.0
2005-08-08 03:25:00,86.27,86.272,86.24,86.24,272400001.0
2005-08-08 03:26:00,86.226,86.286,86.226,86.255,238699996.0
2005-08-08 03:27:00,86.255,86.276,86.232,86.251,150099999.0
2005-08-08 03:28:00,86.237,86.25,86.197,86.205,156400000.0
2005-08-08 03:29:00,86.25,86.25,86.207,86.22,261000000.0
2005-08-08 03:30:00,86.232,86.232,86.15,86.153,226100000.0
2005-08-08 03:31:00,86.155,86.155,86.102,86.114,224599997.0
2005-08-08 03:32:00,86.13,86.134,86.096,86.103,220999999.0
2005-08-08 03:33:00,86.091,86.102,86.072,86.095,307399997.0
2005-08-08 03:34:00,86.06,86.092,86.028,86.041,107700000.0
2005-08-08 03:35:00,86.013,86.04,85.996,86.004,253299999.0
2005-08-08 03:36:00,85.989,86.019,85.979,85.987,160300002.0
2005-08-08 03:37:00,86.01,86.022,85.995,86.01,263600002.0
2005-08-08 03:38:00,85.99,86.1,85.99,86.047,210499998.0
2005-08-08 03:39:00,86.009,86.041,86.009,86.028,102200002.0
2005-08-08 03:40:00,85.962,86.061,85.96,86.014,259899999.0
2005-08-08 03:41:00,86.047,86.066,86.031,86.047,200899999.0
2005-08-08 03:42:00,86.06,86.065,86.013,86.051,290399995.0
2005-08-08 03:43:00,86.084,86.109,86.035,86.035,172000001.0
2005-08-08 03:44:00,86.076,86.076,86.016,86.036,409399999.0
2005-08-08 03:45:00,86.042,86.058,86.015,86.027,203200002.0
2005-08-08 03:46:00,85.993,86.01,85.978,85.989,328699993.0
2005-08-08 03:47:00,85.988,85.988,85.931,85.959,251300000.0
2005-08-08 03:48:00,85.975,85.982,85.957,85.957,210799997.0
2005-08-08 03:49:00,85.943,85.983,85.941,85.983,167999999.0
2005-08-08 03:50:00,85.945,86.031,85.919,86.007,126399999.0
2005-08-08 03:51:00,85.946,86.009,85.932,85.993,172299998.0
2005-08-08 03:52:00,85.974,85.988,85.948,85.961,231999998.0
2005-08-08 03:53:00,85.92,85.953,85.92,85.938,111899999.0
2005-08-08 03:54:00,85.921,85.934,85.903,85.925,194199999.0
2005-08-08 03:55:00,85.915,85.942,85.915,85.941,142400001.0
2005-08-08 03:56:00,85.911,85.939,85.895,85.928,207599998.0
2005-08-08 03:57:00,85.903,85.916,85.883,85.889,108200001.0
2005-08-08 03:58:00,85.881,85.89,85.863,85.873,160800002.0
2005-08-08 03:59:00,85.876,85.878,85.844,85.866,268100000.0
2005-08-08 04:00:00,85.853,85.899,85.838,85.862,401599994.0
2005-08-08 04:01:00,85.873,85.88,85.855,85.859,166700000.0
2005-08-08 04:02:00,85.843,85.892,85.836,85.858,211600002.0
2005-08-08 04:03:00,85.904,85.914,85.869,85.87,252000002.0
2005-08-08 04:04:00,85.889,85.913,85.856,85.896,267600000.0
2005-08-08 04:05:00,85.896,85.896,85.847,85.86,156199999.0
2005-08-08 04:06:00,85.861,85.889,85.834,85.871,132999999.0
2005-08-08 04:07:00,85.88,85.899,85.867,85.875,249099997.0
2005-08-08 04:08:00,85.908,85.908,85.873,85.873,123700003.0
2005-08-08 04:09:00,85.865,85.915,85.849,85.915,205099999.0
2005-08-08 04:10:00,85.93,85.944,85.921,85.928,104600000.0
2005-08-08 04:11:00,85.896,85.917,85.882,85.899,148200001.0
2005-08-08 04:12:00,85.866,85.891,85.846,85.873,157300001.0
2005-08-08 04:13:00,85.887,85.887,85.828,85.828,344099997.0
2005-08-08 04:14:00,85.876,85.881,85.851,85.862,260599999.0
2005-08-08 04:15:00,85.86,85.88,85.837,85.842,154900001.0
2005-08-08 04:16:00,85.852,85.893,85.845,85.889,336199996.0
2005-08-08 04:17:00,85.871,85.884,85.838,85.863,247200002.0
2005-08-08 04:18:00,85.872,85.898,85.86,85.88,144000000.0
2005-08-08 04:19:00,85.909,85.913,85.857,85.895,237099999.0
2005-08-08 04:20:00,85.893,85.908,85.866,85.873,143500001.0
2005-08-08 04:21:00,85.901,85.918,85.891,85.918,93300001.0
2005-08-08 04:22:00,85.872,85.902,85.863,85.902,46200000.0
2005-08-08 04:23:00,85.873,85.915,85.868,85.882,161199999.0
2005-08-08 04:24:00,85.89,85.918,85.884,85.901,160099996.0
2005-08-08 04:25:00,85.902,85.916,85.878,85.9,198599999.0
2005-08-08 04:26:00,85.873,85.907,85.863,85.903,253099996.0
2005-08-08 04:27:00,85.877,85.93,85.867,85.926,167500000.0
2005-08-08 04:28:00,85.862,85.918,85.862,85.916,112800001.0
2005-08-08 04:29:00,85.898,85.926,85.871,85.912,193100000.0
2005-08-08 04:30:00,85.919,85.936,85.89,85.909,257299996.0
2005-08-08 04:31:00,85.911,85.929,85.87,85.925,334099993.0
2005-08-08 04:32:00,85.917,85.922,85.867,85.874,214999999.0
2005-08-08 04:33:00,85.885,85.915,85.863,85.888,242500002.0
2005-08-08 04:34:00,85.893,85.935,85.893,85.916,199599999.0
2005-08-08 04:35:00,85.903,85.919,85.887,85.919,119900000.0
2005-08-08 04:36:00,85.902,85.915,85.873,85.873,90100000.0
2005-08-08 04:37:00,85.882,85.917,85.882,85.907,180700001.0
2005-08-08 04:38:00,85.939,85.939,85.883,85.89,100200000.0
2005-08-08 04:39:00,85.894,85.942,85.894,85.925,224800000.0
2005-08-08 04:40:00,85.896,85.926,85.894,85.924,205400001.0
2005-08-08 04:41:00,85.896,85.941,85.89,85.899,228299998.0
2005-08-08 04:42:00,85.895,85.919,85.886,85.902,205699999.0
2005-08-08 04:43:00,85.871,85.905,85.865,85.892,170500001.0
2005-08-08 04:44:00,85.883,85.902,85.875,85.9,161299998.0
2005-08-08 04:45:00,85.858,85.902,85.858,85.888,288299996.0
2005-08-08 04:46:00,85.864,85.887,85.836,85.868,142000000.0
2005-08-08 04:47:00,85.851,85.888,85.829,85.862,254599998.0
2005-08-08 04:48:00,85.892,85.908,85.846,85.885,262599996.0
2005-08-08 04:49:00,85.884,85.915,85.882,85.915,186599998.0
2005-08-08 04:50:00,85.903,85.903,85.86,85.872,122799999.0
2005-08-08 04:51:00,85.877,85.888,85.855,85.856,198999997.0
2005-08-08 04:52:00,85.851,85.886,85.837,85.886,205299999.0
2005-08-08 04:53:00,85.89,85.916,85.88,85.883,272100003.0
2005-08-08 04:54:00,85.873,85.9,85.845,85.9,332000002.0
2005-08-08 04:55:00,85.854,85.911,85.854,85.911,217100004.0
2005-08-08 04:56:00,85.892,85.921,85.887,85.908,156200000.0
2005-08-08 04:57:00,85.891,85.917,85.879,85.89,173599999.0
2005-08-08 04:58:00,85.904,85.925,85.877,85.912,229100003.0
2005-08-08 04:59:00,85.904,85.92,85.898,85.913,98900001.0
2005-08-08 05:00:00,85.924,85.924,85.886,85.899,194000001.0
2005-08-08 05:01:00,85.885,85.901,85.858,85.858,214700002.0
2005-08-08 05:02:00,85.888,85.902,85.87,85.885,193800001.0
2005-08-08 05:03:00,85.859,85.911,85.859,85.894,234099998.0
2005-08-08 05:04:00,85.879,85.902,85.851,85.865,186600001.0
2005-08-08 05:05:00,85.843,85.901,85.843,85.901,150000002.0
2005-08-08 05:06:00,85.889,85.889,85.818,85.851,189800001.0
2005-08-08 05:07:00,85.883,85.914,85.868,85.885,214600000.0
2005-08-08 05:08:00,85.863,85.921,85.862,85.897,104300000.0
2005-08-08 05:09:00,85.863,85.911,85.851,85.899,222799995.0
2005-08-08 05:10:00,85.873,85.928,85.873,85.928,185099996.0
2005-08-08 05:11:00,85.914,85.942,85.848,85.872,235499996.0
2005-08-08 05:12:00,85.928,85.937,85.902,85.91,185000001.0
2005-08-08 05:13:00,85.881,85.905,85.863,85.896,222200003.0
2005-08-08 05:14:00,85.894,85.923,85.874,85.88,321399996.0
2005-08-08 05:15:00,85.843,85.896,85.826,85.873,169899996.0
2005-08-08 05:16:00,85.867,85.891,85.842,85.87,299200000.0
2005-08-08 05:17:00,85.865,85.901,85.845,85.901,297700001.0
2005-08-08 05:18:00,85.858,85.908,85.842,85.883,218899998.0
2005-08-08 05:19:00,85.888,85.915,85.872,85.905,158299999.0
2005-08-08 05:20:00,85.899,85.914,85.869,85.869,199299999.0
2005-08-08 05:21:00,85.866,85.893,85.848,85.878,229300002.0
2005-08-08 05:22:00,85.863,85.87,85.829,85.829,265900001.0
2005-08-08 05:23:00,85.869,85.883,85.83,85.841,219200002.0
2005-08-08 05:24:00,85.885,85.889,85.858,85.864,114800001.0
2005-08-08 05:25:00,85.869,85.879,85.84,85.854,184500001.0
2005-08-08 05:26:00,85.83,85.873,85.822,85.853,206200001.0
2005-08-08 05:27:00,85.878,85.902,85.843,85.882,233599998.0
2005-08-08 05:28:00,85.839,85.898,85.839,85.896,160000000.0
2005-08-08 05:29:00,85.877,85.893,85.845,85.873,293400001.0
2005-08-08 05:30:00,85.87,85.888,85.86,85.86,183099999.0
2005-08-08 05:31:00,85.877,85.877,85.837,85.852,188299998.0
2005-08-08 05:32:00,85.84,85.864,85.831,85.853,233200002.0
2005-08-08 05:33:00,85.85,85.873,85.823,85.835,243400001.0
2005-08-08 05:34:00,85.808,85.84,85.796,85.822,154400002.0
2005-08-08 05:35:00,85.813,85.835,85.796,85.797,193400001.0
2005-08-08 05:36:00,85.824,85.834,85.781,85.781,147700001.0
2005-08-08 05:37:00,85.775,85.82,85.775,85.815,225599998.0
2005-08-08 05:38:00,85.82,85.834,85.793,85.81,281899997.0
2005-08-08 05:39:00,85.817,85.817,85.76,85.817,224400001.0
2005-08-08 05:40:00,85.776,85.816,85.767,85.805,109000000.0
2005-08-08 05:41:00,85.758,85.802,85.742,85.78,252200000.0
2005-08-08 05:42:00,85.79,85.79,85.756,85.764,132100001.0
2005-08-08 05:43:00,85.818,85.823,85.787,85.787,202099996.0
2005-08-08 05:44:00,85.788,85.838,85.773,85.838,143000000.0
2005-08-08 05:45:00,85.828,85.838,85.799,85.823,138200000.0
2005-08-08 05:46:00,85.845,85.86,85.822,85.826,130499999.0
2005-08-08 05:47:00,85.833,85.855,85.801,85.834,219500002.0
2005-08-08 05:48:00,85.857,85.857,85.799,85.81,190600001.0
2005-08-08 05:49:00,85.84,85.848,85.798,85.821,256400001.0
2005-08-08 05:50:00,85.868,85.894,85.851,85.872,166699998.0
2005-08-08 05:51:00,85.822,85.88,85.816,85.85,187699998.0
2005-08-08 05:52:00,85.856,85.885,85.827,85.86,161200003.0
2005-08-08 05:53:00,85.871,85.891,85.863,85.885,263799999.0
2005-08-08 05:54:00,85.851,85.873,85.842,85.859,209399998.0
2005-08-08 05:55:00,85.815,85.878,85.814,85.878,212400001.0
2005-08-08 05:56:00,85.882,85.882,85.84,85.847,104199999.0
2005-08-08 05:57:00,85.897,85.897,85.841,85.844,167000003.0
2005-08-08 05:58:00,85.834,85.87,85.831,85.85,119400000.0
2005-08-08 05:59:00,85.828,85.863,85.818,85.862,167400001.0
2005-08-08 06:00:00,85.877,85.891,85.84,85.842,165199998.0
2005-08-08 06:01:00,85.892,85.892,85.849,85.859,154500000.0
2005-08-08 06:02:00,85.83,85.881,85.83,85.853,214000003.0
2005-08-08 06:03:00,85.823,85.862,85.823,85.85,208500000.0
2005-08-08 06:04:00,85.882,85.894,85.857,85.87,177100001.0
2005-08-08 06:05:00,85.868,85.891,85.853,85.889,175600002.0
2005-08-08 06:06:00,85.831,85.886,85.831,85.886,76999999.0
2005-08-08 06:07:00,85.878,85.899,85.85,85.85,252900001.0
2005-08-08 06:08:00,85.881,85.908,85.86,85.892,161800000.0
2005-08-08 06:09:00,85.91,85.911,85.87,85.892,261400004.0
2005-08-08 06:10:00,85.815,85.916,85.811,85.873,184399999.0
2005-08-08 06:11:00,85.872,85.889,85.86,85.882,52700000.0
2005-08-08 06:12:00,85.864,85.901,85.847,85.901,151900000.0
2005-08-08 06:13:00,85.882,85.909,85.86,85.882,166100001.0
2005-08-08 06:14:00,85.862,85.878,85.82,85.838,216700001.0
2005-08-08 06:15:00,85.839,85.849,85.808,85.817,175499998.0
2005-08-08 06:16:00,85.83,85.856,85.816,85.824,144000000.0
2005-08-08 06:17:00,85.812,85.822,85.786,85.791,121900001.0
2005-08-08 06:18:00,85.775,85.79,85.749,85.785,213800000.0
2005-08-08 06:19:00,85.812,85.854,85.764,85.764,196700000.0
2005-08-08 06:20:00,85.789,85.802,85.772,85.778,171700000.0
2005-08-08 06:21:00,85.78,85.813,85.775,85.792,226999997.0
2005-08-08 06:22:00,85.798,85.803,85.763,85.763,161399998.0
2005-08-08 06:23:00,85.811,85.839,85.802,85.81,112300000.0
2005-08-08 06:24:00,85.804,85.824,85.792,85.819,228199997.0
2005-08-08 06:25:00,85.814,85.837,85.814,85.836,215599998.0
2005-08-08 06:26:00,85.806,85.846,85.806,85.846,144099999.0
2005-08-08 06:27:00,85.852,85.863,85.812,85.83,120400001.0
2005-08-08 06:28:00,85.852,85.852,85.815,85.843,149999996.0
2005-08-08 06:29:00,85.826,85.849,85.802,85.816,239499998.0
2005-08-08 06:30:00,85.818,85.833,85.798,85.813,236400000.0
2005-08-08 06:31:00,85.812,85.837,85.812,85.837,121800001.0
2005-08-08 06:32:00,85.854,85.895,85.843,85.861,293500008.0
2005-08-08 06:33:00,85.84,85.863,85.824,85.853,212400002.0
2005-08-08 06:34:00,85.841,85.876,85.828,85.854,249400000.0
2005-08-08 06:35:00,85.85,85.88,85.834,85.864,251600002.0
2005-08-08 06:36:00,85.833,85.863,85.832,85.863,146200001.0
2005-08-08 06:37:00,85.845,85.867,85.825,85.84,90100000.0
2005-08-08 06:38:00,85.871,85.965,85.871,85.931,229500001.0
2005-08-08 06:39:00,85.933,85.961,85.925,85.951,241300000.0
2005-08-08 06:40:00,85.937,86.022,85.934,86.01,270299998.0
2005-08-08 06:41:00,85.976,86.0,85.896,85.896,109399999.0
2005-08-08 06:42:00,85.864,85.893,85.841,85.878,221600004.0
2005-08-08 06:43:00,85.89,85.92,85.889,85.92,211999999.0
2005-08-08 06:44:00,85.928,85.97,85.921,85.932,218200000.0
2005-08-08 06:45:00,85.911,85.931,85.847,85.856,151699998.0
2005-08-08 06:46:00,85.89,85.906,85.873,85.877,166099997.0
2005-08-08 06:47:00,85.878,85.905,85.877,85.888,162299996.0
2005-08-08 06:48:00,85.865,85.897,85.859,85.885,242399999.0
2005-08-08 06:49:00,85.896,85.912,85.857,85.857,184399999.0
2005-08-08 06:50:00,85.812,85.858,85.811,85.832,181100000.0
2005-08-08 06:51:00,85.836,85.86,85.821,85.841,158200001.0
2005-08-08 06:52:00,85.852,85.867,85.833,85.85,160600003.0
2005-08-08 06:53:00,85.841,85.87,85.834,85.858,150700000.0
2005-08-08 06:54:00,85.835,85.885,85.831,85.868,240699999.0
2005-08-08 06:55:00,85.883,85.886,85.853,85.858,200300002.0
2005-08-08 06:56:00,85.876,85.876,85.823,85.834,241299999.0
2005-08-08 06:57:00,85.84,85.84,85.796,85.814,123800001.0
2005-08-08 06:58:00,85.842,85.855,85.805,85.855,171099996.0
2005-08-08 06:59:00,85.858,85.866,85.831,85.861,283699999.0
2005-08-08 07:00:00,85.851,85.86,85.826,85.84,178099998.0
2005-08-08 07:01:00,85.823,85.864,85.823,85.864,210600001.0
2005-08-08 07:02:00,85.889,85.895,85.857,85.883,344799997.0
2005-08-08 07:03:00,85.898,85.899,85.852,85.86,277000006.0
2005-08-08 07:04:00,85.864,85.876,85.849,85.866,192100002.0
2005-08-08 07:05:00,85.826,85.866,85.822,85.84,247300003.0
2005-08-08 07:06:00,85.85,85.859,85.811,85.811,127600000.0
2005-08-08 07:07:00,85.834,85.835,85.799,85.802,151000000.0
2005-08-08 07:08:00,85.833,85.841,85.806,85.825,153799998.0
2005-08-08 07:09:00,85.842,85.856,85.823,85.829,199700004.0
2005-08-08 07:10:00,85.835,85.859,85.802,85.811,201699996.0
2005-08-08 07:11:00,85.814,85.827,85.8,85.808,190599999.0
2005-08-08 07:12:00,85.819,85.847,85.809,85.832,185300000.0
2005-08-08 07:13:00,85.828,85.828,85.775,85.796,154100002.0
2005-08-08 07:14:00,85.807,85.876,85.802,85.876,214400001.0
2005-08-08 07:15:00,85.84,85.883,85.84,85.87,169100001.0
2005-08-08 07:16:00,85.838,85.867,85.81,85.842,215400002.0
2005-08-08 07:17:00,85.847,85.865,85.823,85.849,167400001.0
2005-08-08 07:18:00,85.842,85.878,85.837,85.868,175699999.0
2005-08-08 07:19:00,85.862,85.894,85.843,85.894,289200000.0
2005-08-08 07:20:00,85.841,85.886,85.839,85.886,148399998.0
2005-08-08 07:21:00,85.864,85.874,85.833,85.85,189299998.0
2005-08-08 07:22:00,85.903,85.943,85.895,85.928,116899998.0
2005-08-08 07:23:00,85.895,85.925,85.89,85.905,168599999.0
2005-08-08 07:24:00,85.881,85.915,85.862,85.882,169700000.0
2005-08-08 07:25:00,85.865,85.889,85.858,85.88,291399997.0
2005-08-08 07:26:00,85.873,85.886,85.836,85.865,304199999.0
2005-08-08 07:27:00,85.853,85.873,85.847,85.873,237199999.0
2005-08-08 07:28:00,85.865,85.878,85.834,85.834,129500001.0
2005-08-08 07:29:00,85.88,85.9,85.84,85.853,148500000.0
2005-08-08 07:30:00,85.828,85.869,85.828,85.846,215600003.0
2005-08-08 07:31:00,85.849,85.859,85.809,85.809,165300000.0
2005-08-08 07:32:00,85.827,85.852,85.811,85.837,154700001.0
2005-08-08 07:33:00,85.851,85.851,85.815,85.819,185600000.0
2005-08-08 07:34:00,85.84,85.86,85.827,85.844,162700000.0
2005-08-08 07:35:00,85.85,85.895,85.835,85.851,299699998.0
2005-08-08 07:36:00,85.847,85.871,85.829,85.851,269799997.0
2005-08-08 07:37:00,85.842,85.874,85.828,85.86,276899999.0
2005-08-08 07:38:00,85.857,85.882,85.836,85.863,125200000.0
2005-08-08 07:39:00,85.899,85.899,85.84,85.84,163099998.0
2005-08-08 07:40:00,85.812,85.854,85.812,85.854,165399998.0
2005-08-08 07:41:00,85.845,85.845,85.798,85.798,71699998.0
2005-08-08 07:42:00,85.805,85.832,85.783,85.793,184799998.0
2005-08-08 07:43:00,85.794,85.814,85.774,85.792,240100002.0
2005-08-08 07:44:00,85.817,85.83,85.757,85.77,130800000.0
2005-08-08 07:45:00,85.766,85.784,85.747,85.763,93899999.0
2005-08-08 07:46:00,85.744,85.797,85.744,85.755,228600000.0
2005-08-08 07:47:00,85.791,85.806,85.748,85.768,187999999.0
2005-08-08 07:48:00,85.773,85.809,85.762,85.799,214100000.0
2005-08-08 07:49:00,85.785,85.804,85.764,85.8,228700000.0
2005-08-08 07:50:00,85.819,85.819,85.734,85.734,293799996.0
2005-08-08 07:51:00,85.806,85.82,85.793,85.807,183100000.0
2005-08-08 07:52:00,85.823,85.834,85.801,85.834,171400000.0
2005-08-08 07:53:00,85.809,85.85,85.786,85.85,165100000.0
2005-08-08 07:54:00,85.831,85.853,85.806,85.828,210099998.0
2005-08-08 07:55:00,85.834,85.859,85.823,85.839,316599997.0
2005-08-08 07:56:00,85.823,85.844,85.808,85.825,136700000.0
2005-08-08 07:57:00,85.857,85.857,85.807,85.812,194500000.0
2005-08-08 07:58:00,85.856,85.876,85.832,85.859,179300003.0
2005-08-08 07:59:00,85.84,85.876,85.821,85.868,185400001.0
2005-08-08 08:00:00,85.838,85.853,85.807,85.838,104300001.0
2005-08-08 08:01:00,85.838,85.854,85.815,85.834,224699997.0
2005-08-08 08:02:00,85.816,85.853,85.813,85.853,149699999.0
2005-08-08 08:03:00,85.849,85.879,85.849,85.879,139100001.0
2005-08-08 08:04:00,85.866,85.885,85.85,85.867,222700008.0
2005-08-08 08:05:00,85.863,85.887,85.85,85.856,192800000.0
2005-08-08 08:06:00,85.84,85.866,85.822,85.849,182700002.0
2005-08-08 08:07:00,85.849,85.867,85.834,85.838,211800000.0
2005-08-08 08:08:00,85.856,85.856,85.827,85.827,101100000.0
2005-08-08 08:09:00,85.842,85.849,85.811,85.826,262800000.0
2005-08-08 08:10:00,85.823,85.864,85.823,85.859,215299999.0
2005-08-08 08:11:00,85.82,85.866,85.82,85.866,82600000.0
2005-08-08 08:12:00,85.856,85.89,85.853,85.89,200599998.0
2005-08-08 08:13:00,85.874,85.896,85.864,85.895,230200002.0
2005-08-08 08:14:00,85.891,85.907,85.872,85.881,236099998.0
2005-08-08 08:15:00,85.862,85.896,85.857,85.892,229599999.0
2005-08-08 08:16:00,85.853,85.884,85.846,85.873,219299999.0
2005-08-08 08:17:00,85.839,85.876,85.826,85.876,101500001.0
2005-08-08 08:18:00,85.899,85.915,85.888,85.897,157800001.0
2005-08-08 08:19:00,85.899,85.916,85.858,85.858,186300000.0
2005-08-08 08:20:00,85.782,85.879,85.758,85.873,194499997.0
2005-08-08 08:21:00,85.89,85.905,85.851,85.876,332399998.0
2005-08-08 08:22:00,85.876,85.899,85.857,85.882,132499998.0
2005-08-08 08:23:00,85.865,85.888,85.863,85.881,141799999.0
2005-08-08 08:24:00,85.848,85.87,85.836,85.866,180700004.0
2005-08-08 08:25:00,85.853,85.861,85.827,85.848,126700000.0
2005-08-08 08:26:00,85.864,85.87,85.838,85.86,215900000.0
2005-08-08 08:27:00,85.846,85.849,85.82,85.825,97700001.0
2005-08-08 08:28:00,85.867,85.879,85.842,85.858,238399999.0
2005-08-08 08:29:00,85.86,85.875,85.83,85.857,144000000.0
2005-08-08 08:30:00,85.839,85.894,85.835,85.887,267100001.0
2005-08-08 08:31:00,85.83,85.865,85.821,85.85,130800001.0
2005-08-08 08:32:00,85.85,85.853,85.808,85.809,228500000.0
2005-08-08 08:33:00,85.833,85.848,85.815,85.818,236799999.0
2005-08-08 08:34:00,85.846,85.857,85.826,85.826,195300001.0
2005-08-08 08:35:00,85.828,85.837,85.795,85.8,142799998.0
2005-08-08 08:36:00,85.832,85.835,85.781,85.783,99900000.0
2005-08-08 08:37:00,85.806,85.832,85.789,85.83,147900000.0
2005-08-08 08:38:00,85.858,85.858,85.812,85.841,224000000.0
2005-08-08 08:39:00,85.867,85.867,85.82,85.828,183300004.0
2005-08-08 08:40:00,85.864,85.905,85.854,85.861,159200001.0
2005-08-08 08:41:00,85.824,85.852,85.818,85.839,84000000.0
2005-08-08 08:42:00,85.825,85.845,85.822,85.845,87699999.0
2005-08-08 08:43:00,85.841,85.841,85.805,85.825,127100001.0
2005-08-08 08:44:00,85.81,85.857,85.806,85.822,204400000.0
2005-08-08 08:45:00,85.837,85.838,85.802,85.814,186700001.0
2005-08-08 08:46:00,85.808,85.839,85.792,85.816,103700000.0
2005-08-08 08:47:00,85.851,85.895,85.84,85.87,241099996.0
2005-08-08 08:48:00,85.885,85.885,85.844,85.854,187800000.0
2005-08-08 08:49:00,85.853,85.892,85.835,85.892,190899996.0
2005-08-08 08:50:00,85.892,85.908,85.872,85.908,116300000.0
2005-08-08 08:51:00,85.909,85.909,85.855,85.855,255199998.0
2005-08-08 08:52:00,85.868,85.888,85.866,85.88,154200001.0
2005-08-08 08:53:00,85.827,85.868,85.82,85.868,246899996.0
2005-08-08 08:54:00,85.858,85.871,85.822,85.871,181399996.0
2005-08-08 08:55:00,85.865,85.886,85.848,85.862,237299999.0
2005-08-08 08:56:00,85.89,85.89,85.855,85.863,206499998.0
2005-08-08 08:57:00,85.859,85.88,85.835,85.852,183000001.0
2005-08-08 08:58:00,85.829,85.855,85.808,85.836,86900000.0
2005-08-08 08:59:00,85.836,85.859,85.823,85.837,316300000.0
2005-08-08 09:00:00,85.844,85.868,85.824,85.837,218199998.0
2005-08-08 09:01:00,85.833,85.867,85.817,85.867,161400002.0
2005-08-08 09:02:00,85.86,85.88,85.855,85.857,128100001.0
2005-08-08 09:03:00,85.88,85.88,85.832,85.847,290299999.0
2005-08-08 09:04:00,85.867,85.879,85.846,85.846,226599999.0
2005-08-08 09:05:00,85.851,85.909,85.851,85.903,154799999.0
2005-08-08 09:06:00,85.86,85.893,85.848,85.893,168699998.0
2005-08-08 09:07:00,85.875,85.881,85.84,85.864,95199999.0
2005-08-08 09:08:00,85.894,85.908,85.873,85.887,123100000.0
2005-08-08 09:09:00,85.906,85.922,85.878,85.883,282699998.0
2005-08-08 09:10:00,85.931,85.931,85.872,85.881,87300001.0
2005-08-08 09:11:00,85.892,85.915,85.882,85.903,63300000.0
2005-08-08 09:12:00,85.912,85.919,85.873,85.873,101200001.0
2005-08-08 09:13:00,85.894,85.914,85.865,85.875,123800002.0
2005-08-08 09:14:00,85.882,85.908,85.851,85.862,188299999.0
2005-08-08 09:15:00,85.877,85.897,85.855,85.881,269699999.0
2005-08-08 09:16:00,85.88,85.898,85.872,85.893,141900000.0
2005-08-08 09:17:00,85.871,85.89,85.847,85.871,181000001.0
2005-08-08 09:18:00,85.847,85.876,85.84,85.876,137000000.0
2005-08-08 09:19:00,85.841,85.873,85.814,85.83,219999998.0
2005-08-08 09:20:00,85.881,85.885,85.851,85.865,197200001.0
2005-08-08 09:21:00,85.897,85.897,85.849,85.87,221400001.0
2005-08-08 09:22:00,85.85,85.886,85.835,85.886,240899999.0
2005-08-08 09:23:00,85.863,85.863,85.828,85.84,193799997.0
2005-08-08 09:24:00,85.838,85.865,85.826,85.862,318599996.0
2005-08-08 09:25:00,85.851,85.878,85.827,85.837,219499996.0
2005-08-08 09:26:00,85.843,85.864,85.832,85.846,178800001.0
2005-08-08 09:27:00,85.846,85.847,85.815,85.824,200599998.0
2005-08-08 09:28:00,85.791,85.826,85.783,85.799,153200002.0
2005-08-08 09:29:00,85.776,85.807,85.776,85.8,151599999.0
2005-08-08 09:30:00,85.815,85.824,85.745,85.745,183699999.0
2005-08-08 09:31:00,85.791,85.805,85.768,85.781,217599999.0
2005-08-08 09:32:00,85.762,85.789,85.751,85.789,206199999.0
2005-08-08 09:33:00,85.776,85.81,85.738,85.752,140400000.0
2005-08-08 09:34:00,85.77,85.813,85.767,85.788,156400000.0
2005-08-08 09:35:00,85.795,85.81,85.768,85.791,186600000.0
2005-08-08 09:36:00,85.794,85.812,85.788,85.799,169300000.0
2005-08-08 09:37:00,85.785,85.785,85.741,85.746,125100000.0
2005-08-08 09:38:00,85.754,85.768,85.728,85.731,145899997.0
2005-08-08 09:39:00,85.757,85.773,85.746,85.759,188999998.0
2005-08-08 09:40:00,85.775,85.79,85.756,85.764,124800000.0
2005-08-08 09:41:00,85.759,85.787,85.754,85.787,137800001.0
2005-08-08 09:42:00,85.78,85.78,85.748,85.748,86000001.0
2005-08-08 09:43:00,85.745,85.757,85.725,85.743,185800003.0
2005-08-08 09:44:00,85.728,85.737,85.693,85.7,269599998.0
2005-08-08 09:45:00,85.731,85.764,85.712,85.752,184700000.0
2005-08-08 09:46:00,85.757,85.778,85.734,85.758,344099995.0
2005-08-08 09:47:00,85.774,85.774,85.727,85.727,137700000.0
2005-08-08 09:48:00,85.751,85.771,85.744,85.763,233699998.0
2005-08-08 09:49:00,85.772,85.773,85.734,85.734,200399999.0
2005-08-08 09:50:00,85.746,85.751,85.728,85.732,260600000.0
2005-08-08 09:51:00,85.7,85.76,85.685,85.755,167699999.0
2005-08-08 09:52:00,85.763,85.782,85.752,85.757,176699999.0
2005-08-08 09:53:00,85.763,85.763,85.738,85.74,179700003.0
2005-08-08 09:54:00,85.719,85.758,85.715,85.758,189900001.0
2005-08-08 09:55:00,85.735,85.759,85.731,85.753,168100002.0
2005-08-08 09:56:00,85.746,85.775,85.732,85.775,221300005.0
2005-08-08 09:57:00,85.754,85.804,85.747,85.784,209399999.0
2005-08-08 09:58:00,85.802,85.825,85.785,85.825,280500000.0
2005-08-08 09:59:00,85.834,85.859,85.818,85.84,249999997.0
2005-08-08 10:00:00,85.864,85.897,85.861,85.878,152500004.0
2005-08-08 10:01:00,85.865,85.882,85.841,85.854,134699999.0
2005-08-08 10:02:00,85.826,85.855,85.811,85.855,133099998.0
2005-08-08 10:03:00,85.875,85.878,85.826,85.848,202100003.0
2005-08-08 10:04:00,85.874,85.889,85.859,85.873,202900000.0
2005-08-08 10:05:00,85.836,85.861,85.815,85.852,137800000.0
2005-08-08 10:06:00,85.829,85.858,85.827,85.845,265299997.0
2005-08-08 10:07:00,85.822,85.849,85.81,85.83,244900002.0
2005-08-08 10:08:00,85.859,85.888,85.848,85.857,204400000.0
2005-08-08 10:09:00,85.896,85.91,85.879,85.886,213700000.0
2005-08-08 10:10:00,85.919,85.932,85.902,85.902,172099999.0
2005-08-08 10:11:00,85.886,85.924,85.874,85.924,159000001.0
2005-08-08 10:12:00,85.922,85.941,85.911,85.923,56400000.0
2005-08-08 10:13:00,85.874,85.937,85.874,85.937,98400001.0
2005-08-08 10:14:00,85.963,85.963,85.937,85.945,211099998.0
2005-08-08 10:15:00,85.933,85.95,85.887,85.912,208499999.0
2005-08-08 10:16:00,85.926,85.952,85.913,85.93,201599998.0
2005-08-08 10:17:00,85.926,85.979,85.923,85.975,184000001.0
2005-08-08 10:18:00,85.957,85.981,85.954,85.981,146099999.0
2005-08-08 10:19:00,85.967,85.999,85.967,85.986,122500000.0
2005-08-08 10:20:00,85.986,86.008,85.952,85.952,93100002.0
2005-08-08 10:21:00,85.967,85.995,85.965,85.995,162400004.0
2005-08-08 10:22:00,85.948,85.984,85.94,85.963,250199997.0
2005-08-08 10:23:00,85.953,85.971,85.935,85.96,110200001.0
2005-08-08 10:24:00,85.952,85.965,85.922,85.965,294100001.0
2005-08-08 10:25:00,85.952,85.97,85.924,85.943,39500000.0
2005-08-08 10:26:00,85.951,85.974,85.917,85.935,163600000.0
2005-08-08 10:27:00,85.952,85.965,85.938,85.938,279200003.0
2005-08-08 10:28:00,85.924,85.95,85.913,85.95,121700001.0
2005-08-08 10:29:00,85.921,85.949,85.902,85.929,294200002.0
2005-08-08 10:30:00,85.915,85.959,85.915,85.935,229999999.0
2005-08-08 10:31:00,85.93,85.96,85.898,85.96,266400000.0
2005-08-08 10:32:00,85.957,85.976,85.931,85.931,236000002.0
2005-08-08 10:33:00,85.928,85.956,85.903,85.903,216800000.0
2005-08-08 10:34:00,85.987,85.996,85.967,85.967,99600000.0
2005-08-08 10:35:00,85.966,85.984,85.916,85.957,207900000.0
2005-08-08 10:36:00,85.948,85.977,85.947,85.965,119000000.0
2005-08-08 10:37:00,85.94,85.964,85.911,85.918,231199999.0
2005-08-08 10:38:00,85.908,85.927,85.89,85.921,201800001.0
2005-08-08 10:39:00,85.899,85.929,85.888,85.901,311899999.0
2005-08-08 10:40:00,85.917,85.92,85.886,85.886,210800000.0
2005-08-08 10:41:00,85.903,85.906,85.879,85.879,346700004.0
2005-08-08 10:42:00,85.891,85.898,85.874,85.878,300700002.0
2005-08-08 10:43:00,85.859,85.883,85.831,85.845,140400000.0
2005-08-08 10:44:00,85.869,85.869,85.836,85.859,267399999.0
2005-08-08 10:45:00,85.836,85.875,85.834,85.867,192599997.0
2005-08-08 10:46:00,85.855,85.866,85.834,85.858,184700000.0
2005-08-08 10:47:00,85.848,85.866,85.837,85.844,192300002.0
2005-08-08 10:48:00,85.851,85.871,85.839,85.85,298100000.0
2005-08-08 10:49:00,85.855,85.855,85.815,85.825,214599998.0
2005-08-08 10:50:00,85.849,85.862,85.817,85.825,170299997.0
2005-08-08 10:51:00,85.856,85.867,85.836,85.844,232199997.0
2005-08-08 10:52:00,85.837,85.864,85.826,85.858,240699996.0
2005-08-08 10:53:00,85.875,85.879,85.837,85.837,191200000.0
2005-08-08 10:54:00,85.831,85.865,85.813,85.825,238400002.0
2005-08-08 10:55:00,85.838,85.883,85.827,85.86,330700000.0
2005-08-08 10:56:00,85.872,85.878,85.85,85.864,173500000.0
2005-08-08 10:57:00,85.841,85.877,85.833,85.843,224899998.0
2005-08-08 10:58:00,85.865,85.884,85.851,85.859,188600001.0
2005-08-08 10:59:00,85.868,85.908,85.836,85.886,243099997.0
2005-08-08 11:00:00,85.865,85.898,85.833,85.89,239799998.0
2005-08-08 11:01:00,85.89,85.897,85.861,85.861,193900003.0
2005-08-08 11:02:00,85.88,85.906,85.865,85.886,145500002.0
2005-08-08 11:03:00,85.827,85.887,85.827,85.881,328900000.0
2005-08-08 11:04:00,85.829,85.853,85.813,85.844,180600001.0
2005-08-08 11:05:00,85.828,85.849,85.825,85.842,129600002.0
2005-08-08 11:06:00,85.833,85.866,85.81,85.829,188099999.0
2005-08-08 11:07:00,85.843,85.852,85.796,85.796,256900004.0
2005-08-08 11:08:00,85.807,85.808,85.764,85.765,175199998.0
2005-08-08 11:09:00,85.773,85.806,85.767,85.806,161699999.0
2005-08-08 11:10:00,85.799,85.824,85.798,85.8,241999997.0
2005-08-08 11:11:00,85.809,85.813,85.786,85.792,148900000.0
2005-08-08 11:12:00,85.82,85.829,85.782,85.791,140599999.0
2005-08-08 11:13:00,85.783,85.803,85.76,85.803,210999998.0
2005-08-08 11:14:00,85.783,85.803,85.754,85.803,119899999.0
2005-08-08 11:15:00,85.775,85.784,85.733,85.762,219599999.0
2005-08-08 11:16:00,85.776,85.776,85.732,85.74,128999996.0
2005-08-08 11:17:00,85.783,85.798,85.762,85.782,137599997.0
2005-08-08 11:18:00,85.763,85.798,85.75,85.791,141400002.0
2005-08-08 11:19:00,85.789,85.822,85.786,85.822,349599995.0
2005-08-08 11:20:00,85.775,85.839,85.775,85.825,289000004.0
2005-08-08 11:21:00,85.835,85.839,85.773,85.773,107800000.0
2005-08-08 11:22:00,85.752,85.803,85.752,85.785,150700001.0
2005-08-08 11:23:00,85.802,85.825,85.757,85.825,126500001.0
2005-08-08 11:24:00,85.823,85.844,85.799,85.822,155499999.0
2005-08-08 11:25:00,85.843,85.863,85.834,85.863,198800002.0
2005-08-08 11:26:00,85.867,85.867,85.79,85.808,155899998.0
2005-08-08 11:27:00,85.855,85.876,85.85,85.85,125199998.0
2005-08-08 11:28:00,85.843,85.872,85.815,85.833,163500001.0
2005-08-08 11:29:00,85.815,85.843,85.801,85.805,204799997.0
2005-08-08 11:30:00,85.797,85.815,85.777,85.799,208100000.0
2005-08-08 11:31:00,85.825,85.825,85.78,85.795,156999999.0
2005-08-08 11:32:00,85.793,85.817,85.775,85.796,230900001.0
2005-08-08 11:33:00,85.792,85.792,85.757,85.772,100100001.0
2005-08-08 11:34:00,85.779,85.786,85.755,85.764,197199999.0
2005-08-08 11:35:00,85.77,85.792,85.755,85.789,228400001.0
2005-08-08 11:36:00,85.786,85.802,85.76,85.793,141900001.0
2005-08-08 11:37:00,85.795,85.795,85.773,85.78,229799997.0
2005-08-08 11:38:00,85.781,85.802,85.757,85.776,271500000.0
2005-08-08 11:39:00,85.76,85.801,85.743,85.783,173499999.0
2005-08-08 11:40:00,85.783,85.801,85.754,85.775,110100000.0
2005-08-08 11:41:00,85.778,85.801,85.774,85.797,200200001.0
2005-08-08 11:42:00,85.747,85.785,85.74,85.765,194800000.0
2005-08-08 11:43:00,85.754,85.786,85.748,85.768,243599999.0
2005-08-08 11:44:00,85.803,85.803,85.751,85.756,192000001.0
2005-08-08 11:45:00,85.747,85.769,85.719,85.733,262699997.0
2005-08-08 11:46:00,85.698,85.756,85.692,85.694,185199998.0
2005-08-08 11:47:00,85.703,85.706,85.674,85.683,155000000.0
2005-08-08 11:48:00,85.706,85.706,85.677,85.688,178000001.0
2005-08-08 11:49:00,85.682,85.707,85.678,85.695,277899998.0
2005-08-08 11:50:00,85.66,85.678,85.633,85.66,230500001.0
2005-08-08 11:51:00,85.664,85.706,85.65,85.699,352699999.0
2005-08-08 11:52:00,85.68,85.698,85.658,85.678,250499998.0
2005-08-08 11:53:00,85.658,85.682,85.646,85.658,171199998.0
2005-08-08 11:54:00,85.685,85.712,85.635,85.65,168900000.0
2005-08-08 11:55:00,85.667,85.671,85.643,85.648,237899996.0
2005-08-08 11:56:00,85.642,85.666,85.637,85.637,265400003.0
2005-08-08 11:57:00,85.661,85.661,85.625,85.629,165300001.0
2005-08-08 11:58:00,85.657,85.658,85.617,85.65,237900000.0
2005-08-08 11:59:00,85.639,85.639,85.596,85.596,170600000.0
2005-08-08 12:00:00,85.605,85.639,85.59,85.61,285899998.0
2005-08-08 12:01:00,85.62,85.642,85.611,85.622,210700000.0
2005-08-08 12:02:00,85.637,85.65,85.6,85.621,171399999.0
2005-08-08 12:03:00,85.61,85.639,85.597,85.635,233799998.0
2005-08-08 12:04:00,85.63,85.645,85.603,85.626,220999995.0
2005-08-08 12:05:00,85.635,85.65,85.608,85.63,126900001.0
2005-08-08 12:06:00,85.633,85.657,85.613,85.628,276900001.0
2005-08-08 12:07:00,85.617,85.665,85.577,85.665,171000001.0
2005-08-08 12:08:00,85.664,85.673,85.648,85.653,150899999.0
2005-08-08 12:09:00,85.652,85.652,85.619,85.622,114900000.0
2005-08-08 12:10:00,85.632,85.651,85.614,85.628,152399998.0
2005-08-08 12:11:00,85.656,85.656,85.607,85.621,130199998.0
2005-08-08 12:12:00,85.67,85.678,85.661,85.667,125899998.0
2005-08-08 12:13:00,85.661,85.661,85.631,85.631,130400000.0
2005-08-08 12:14:00,85.662,85.665,85.639,85.639,160799998.0
2005-08-08 12:15:00,85.618,85.652,85.611,85.636,267000005.0
2005-08-08 12:16:00,85.618,85.66,85.603,85.636,182999995.0
2005-08-08 12:17:00,85.657,85.681,85.648,85.67,157199997.0
2005-08-08 12:18:00,85.643,85.679,85.643,85.677,230800001.0
2005-08-08 12:19:00,85.643,85.676,85.626,85.657,130400000.0
2005-08-08 12:20:00,85.678,85.688,85.649,85.673,198299999.0
2005-08-08 12:21:00,85.681,85.699,85.668,85.687,211500000.0
2005-08-08 12:22:00,85.695,85.702,85.649,85.654,167000001.0
2005-08-08 12:23:00,85.685,85.701,85.645,85.683,170299999.0
2005-08-08 12:24:00,85.663,85.689,85.629,85.629,271800000.0
2005-08-08 12:25:00,85.697,85.702,85.646,85.661,316399999.0
2005-08-08 12:26:00,85.697,85.697,85.665,85.665,231499997.0
2005-08-08 12:27:00,85.666,85.679,85.658,85.679,105300000.0
2005-08-08 12:28:00,85.685,85.703,85.667,85.672,208300000.0
2005-08-08 12:29:00,85.708,85.721,85.66,85.701,248599998.0
2005-08-08 12:30:00,85.698,85.724,85.69,85.722,299300000.0
2005-08-08 12:31:00,85.712,85.733,85.681,85.713,274400003.0
2005-08-08 12:32:00,85.705,85.728,85.691,85.71,181899999.0
2005-08-08 12:33:00,85.722,85.749,85.703,85.714,324699997.0
2005-08-08 12:34:00,85.731,85.731,85.689,85.689,148499999.0
2005-08-08 12:35:00,85.657,85.728,85.653,85.725,124000000.0
2005-08-08 12:36:00,85.72,85.72,85.671,85.677,275499998.0
2005-08-08 12:37:00,85.665,85.675,85.629,85.64,117800000.0
2005-08-08 12:38:00,85.643,85.646,85.61,85.622,217100000.0
2005-08-08 12:39:00,85.607,85.625,85.587,85.623,211699998.0
2005-08-08 12:40:00,85.628,85.661,85.611,85.649,111900000.0
2005-08-08 12:41:00,85.652,85.652,85.595,85.595,198400003.0
2005-08-08 12:42:00,85.609,85.654,85.594,85.648,224300001.0
2005-08-08 12:43:00,85.647,85.652,85.604,85.613,227200002.0
2005-08-08 12:44:00,85.63,85.633,85.597,85.61,197500001.0
2005-08-08 12:45:00,85.633,85.675,85.611,85.618,177799999.0
2005-08-08 12:46:00,85.582,85.61,85.566,85.571,234500002.0
2005-08-08 12:47:00,85.565,85.593,85.516,85.589,223200003.0
2005-08-08 12:48:00,85.558,85.577,85.549,85.572,156500001.0
2005-08-08 12:49:00,85.53,85.555,85.526,85.555,219700000.0
2005-08-08 12:50:00,85.519,85.577,85.515,85.577,146000002.0
2005-08-08 12:51:00,85.569,85.587,85.555,85.572,241699997.0
2005-08-08 12:52:00,85.571,85.594,85.554,85.576,258199997.0
2005-08-08 12:53:00,85.551,85.587,85.528,85.546,167300002.0
2005-08-08 12:54:00,85.536,85.561,85.518,85.528,247499998.0
2005-08-08 12:55:00,85.543,85.564,85.524,85.534,200800000.0
2005-08-08 12:56:00,85.538,85.541,85.488,85.516,152500001.0
2005-08-08 12:57:00,85.519,85.562,85.517,85.555,257300000.0
2005-08-08 12:58:00,85.545,85.56,85.528,85.536,155900000.0
2005-08-08 12:59:00,85.553,85.572,85.531,85.543,217700001.0
2005-08-08 13:00:00,85.566,85.566,85.534,85.541,81400000.0
2005-08-08 13:01:00,85.527,85.549,85.514,85.529,176800000.0
2005-08-08 13:02:00,85.51,85.538,85.488,85.505,172499998.0
2005-08-08 13:03:00,85.522,85.544,85.504,85.544,170899998.0
2005-08-08 13:04:00,85.52,85.543,85.509,85.509,205599999.0
2005-08-08 13:05:00,85.532,85.581,85.517,85.557,199699998.0
2005-08-08 13:06:00,85.583,85.596,85.551,85.579,255199999.0
2005-08-08 13:07:00,85.579,85.593,85.536,85.581,245700000.0
2005-08-08 13:08:00,85.585,85.585,85.536,85.565,119500000.0
2005-08-08 13:09:00,85.57,85.597,85.568,85.583,393299999.0
2005-08-08 13:10:00,85.557,85.576,85.51,85.558,195299999.0
2005-08-08 13:11:00,85.578,85.578,85.553,85.559,88999999.0
2005-08-08 13:12:00,85.55,85.579,85.525,85.579,178299999.0
2005-08-08 13:13:00,85.566,85.586,85.549,85.586,102400001.0
2005-08-08 13:14:00,85.548,85.581,85.543,85.557,176100000.0
2005-08-08 13:15:00,85.532,85.567,85.528,85.557,288200001.0
2005-08-08 13:16:00,85.503,85.555,85.503,85.545,195499998.0
2005-08-08 13:17:00,85.517,85.563,85.517,85.563,179399998.0
2005-08-08 13:18:00,85.536,85.556,85.525,85.556,133500000.0
2005-08-08 13:19:00,85.558,85.624,85.558,85.6,313699996.0
2005-08-08 13:20:00,85.601,85.644,85.595,85.642,235800000.0
2005-08-08 13:21:00,85.599,85.625,85.562,85.599,350199998.0
2005-08-08 13:22:00,85.565,85.609,85.563,85.593,244599996.0
2005-08-08 13:23:00,85.567,85.601,85.562,85.601,121899999.0
2005-08-08 13:24:00,85.592,85.62,85.579,85.62,234499999.0
2005-08-08 13:25:00,85.608,85.608,85.573,85.588,227399996.0
2005-08-08 13:26:00,85.591,85.612,85.58,85.612,178999998.0
2005-08-08 13:27:00,85.574,85.612,85.557,85.589,256499996.0
2005-08-08 13:28:00,85.559,85.591,85.534,85.571,212100000.0
2005-08-08 13:29:00,85.56,85.583,85.535,85.557,146000001.0
2005-08-08 13:30:00,85.543,85.589,85.543,85.585,206899999.0
2005-08-08 13:31:00,85.552,85.57,85.528,85.541,203199998.0
2005-08-08 13:32:00,85.51,85.53,85.488,85.513,85100000.0
2005-08-08 13:33:00,85.484,85.533,85.477,85.533,168400000.0
2005-08-08 13:34:00,85.513,85.551,85.512,85.551,196899998.0
2005-08-08 13:35:00,85.54,85.562,85.518,85.542,99200000.0
2005-08-08 13:36:00,85.56,85.581,85.545,85.563,191600000.0
2005-08-08 13:37:00,85.519,85.568,85.5,85.515,161500000.0
2005-08-08 13:38:00,85.562,85.562,85.523,85.527,116699999.0
2005-08-08 13:39:00,85.517,85.535,85.494,85.528,229199998.0
2005-08-08 13:40:00,85.538,85.568,85.518,85.568,217699998.0
2005-08-08 13:41:00,85.577,85.584,85.509,85.511,225300000.0
2005-08-08 13:42:00,85.544,85.573,85.526,85.547,205700001.0
2005-08-08 13:43:00,85.562,85.581,85.538,85.538,120100000.0
2005-08-08 13:44:00,85.595,85.601,85.569,85.578,200499999.0
2005-08-08 13:45:00,85.592,85.601,85.564,85.583,250499999.0
2005-08-08 13:46:00,85.546,85.59,85.526,85.573,161300001.0
2005-08-08 13:47:00,85.552,85.583,85.513,85.524,135900001.0
2005-08-08 13:48:00,85.527,85.555,85.498,85.529,200499999.0
2005-08-08 13:49:00,85.56,85.562,85.531,85.544,182699998.0
2005-08-08 13:50:00,85.529,85.551,85.512,85.53,113700000.0
2005-08-08 13:51:00,85.533,85.553,85.51,85.531,258700002.0
2005-08-08 13:52:00,85.536,85.548,85.515,85.521,186199999.0
2005-08-08 13:53:00,85.557,85.583,85.52,85.545,95199999.0
2005-08-08 13:54:00,85.522,85.557,85.52,85.537,212899999.0
2005-08-08 13:55:00,85.532,85.565,85.519,85.532,298500001.0
2005-08-08 13:56:00,85.566,85.566,85.529,85.529,179599998.0
2005-08-08 13:57:00,85.568,85.579,85.504,85.513,147900000.0
2005-08-08 13:58:00,85.523,85.539,85.506,85.526,125799999.0
2005-08-08 13:59:00,85.509,85.525,85.459,85.505,216699998.0
2005-08-08 14:00:00,85.477,85.49,85.454,85.471,156100002.0
2005-08-08 14:01:00,85.488,85.514,85.467,85.494,229899998.0
2005-08-08 14:02:00,85.513,85.513,85.481,85.481,232599999.0
2005-08-08 14:03:00,85.465,85.496,85.457,85.496,168899997.0
2005-08-08 14:04:00,85.505,85.513,85.472,85.498,154200001.0
2005-08-08 14:05:00,85.475,85.52,85.475,85.515,182300001.0
2005-08-08 14:06:00,85.443,85.523,85.443,85.523,217400002.0
2005-08-08 14:07:00,85.506,85.529,85.489,85.499,167200000.0
2005-08-08 14:08:00,85.529,85.533,85.476,85.476,145699997.0
2005-08-08 14:09:00,85.492,85.51,85.466,85.466,209499998.0
2005-08-08 14:10:00,85.52,85.541,85.498,85.514,223699996.0
2005-08-08 14:11:00,85.539,85.539,85.491,85.504,231099993.0
2005-08-08 14:12:00,85.467,85.531,85.465,85.531,160499998.0
2005-08-08 14:13:00,85.493,85.535,85.488,85.509,161000000.0
2005-08-08 14:14:00,85.473,85.513,85.465,85.513,273499997.0
2005-08-08 14:15:00,85.518,85.523,85.468,85.506,251200000.0
2005-08-08 14:16:00,85.51,85.518,85.469,85.51,269800002.0
2005-08-08 14:17:00,85.49,85.517,85.49,85.51,136799999.0
2005-08-08 14:18:00,85.453,85.5,85.433,85.472,152599998.0
2005-08-08 14:19:00,85.473,85.508,85.468,85.508,158200000.0
2005-08-08 14:20:00,85.51,85.536,85.507,85.526,175500000.0
2005-08-08 14:21:00,85.527,85.541,85.488,85.505,230399997.0
2005-08-08 14:22:00,85.516,85.547,85.516,85.537,239099996.0
2005-08-08 14:23:00,85.534,85.536,85.504,85.517,78999999.0
2005-08-08 14:24:00,85.503,85.548,85.501,85.528,180900001.0
2005-08-08 14:25:00,85.54,85.543,85.519,85.519,188599998.0
2005-08-08 14:26:00,85.533,85.533,85.492,85.502,179099998.0
2005-08-08 14:27:00,85.518,85.544,85.509,85.51,124799998.0
2005-08-08 14:28:00,85.526,85.553,85.497,85.515,164200001.0
2005-08-08 14:29:00,85.544,85.567,85.528,85.535,146199998.0
2005-08-08 14:30:00,85.525,85.576,85.508,85.546,289800000.0
2005-08-08 14:31:00,85.556,85.578,85.546,85.56,227500001.0
2005-08-08 14:32:00,85.566,85.593,85.522,85.535,97300000.0
2005-08-08 14:33:00,85.561,85.594,85.53,85.544,156500001.0
2005-08-08 14:34:00,85.579,85.599,85.559,85.572,134200000.0
2005-08-08 14:35:00,85.559,85.585,85.548,85.585,157800002.0
2005-08-08 14:36:00,85.585,85.603,85.556,85.583,116600001.0
2005-08-08 14:37:00,85.58,85.58,85.532,85.561,258100003.0
2005-08-08 14:38:00,85.549,85.575,85.537,85.553,162700003.0
2005-08-08 14:39:00,85.549,85.57,85.544,85.546,140300001.0
2005-08-08 14:40:00,85.555,85.584,85.54,85.569,230899993.0
2005-08-08 14:41:00,85.568,85.59,85.51,85.568,253399993.0
2005-08-08 14:42:00,85.557,85.575,85.521,85.521,255999995.0
2005-08-08 14:43:00,85.56,85.567,85.535,85.536,125300002.0
2005-08-08 14:44:00,85.545,85.564,85.508,85.525,222499999.0
2005-08-08 14:45:00,85.523,85.559,85.512,85.522,223700000.0
2005-08-08 14:46:00,85.56,85.567,85.529,85.529,150000003.0
2005-08-08 14:47:00,85.514,85.558,85.499,85.558,252099997.0
2005-08-08 14:48:00,85.573,85.573,85.503,85.53,140800001.0
2005-08-08 14:49:00,85.564,85.564,85.525,85.547,239299998.0
2005-08-08 14:50:00,85.532,85.566,85.524,85.544,119700000.0
2005-08-08 14:51:00,85.563,85.58,85.535,85.536,198800000.0
2005-08-08 14:52:00,85.563,85.583,85.537,85.565,165499999.0
2005-08-08 14:53:00,85.57,85.578,85.545,85.555,191899998.0
2005-08-08 14:54:00,85.563,85.567,85.534,85.549,173100002.0
2005-08-08 14:55:00,85.557,85.573,85.533,85.558,207000003.0
2005-08-08 14:56:00,85.558,85.566,85.532,85.538,186499999.0
2005-08-08 14:57:00,85.576,85.581,85.532,85.532,157000001.0
2005-08-08 14:58:00,85.558,85.579,85.548,85.567,68800000.0
2005-08-08 14:59:00,85.529,85.58,85.518,85.554,170300002.0
2005-08-08 15:00:00,85.57,85.584,85.553,85.556,161700001.0
2005-08-08 15:01:00,85.576,85.577,85.537,85.557,191899999.0
2005-08-08 15:02:00,85.598,85.611,85.56,85.574,155399998.0
2005-08-08 15:03:00,85.563,85.593,85.534,85.543,134400001.0
2005-08-08 15:04:00,85.546,85.594,85.521,85.593,341499994.0
2005-08-08 15:05:00,85.564,85.601,85.559,85.6,210400001.0
2005-08-08 15:06:00,85.573,85.595,85.534,85.595,196400002.0
2005-08-08 15:07:00,85.581,85.599,85.491,85.571,135900000.0
2005-08-08 15:08:00,85.548,85.583,85.538,85.556,220399996.0
2005-08-08 15:09:00,85.585,85.609,85.569,85.585,320700006.0
2005-08-08 15:10:00,85.569,85.592,85.549,85.559,192200002.0
2005-08-08 15:11:00,85.582,85.596,85.55,85.577,139700000.0
2005-08-08 15:12:00,85.572,85.598,85.562,85.572,282599996.0
2005-08-08 15:13:00,85.558,85.601,85.553,85.601,216900001.0
2005-08-08 15:14:00,85.603,85.615,85.575,85.583,181199998.0
2005-08-08 15:15:00,85.584,85.608,85.576,85.602,167099998.0
2005-08-08 15:16:00,85.563,85.605,85.555,85.585,144999997.0
2005-08-08 15:17:00,85.609,85.61,85.571,85.575,197700002.0
2005-08-08 15:18:00,85.575,85.599,85.558,85.564,231400000.0
2005-08-08 15:19:00,85.606,85.613,85.568,85.594,308699999.0
2005-08-08 15:20:00,85.59,85.59,85.549,85.56,106300000.0
2005-08-08 15:21:00,85.57,85.591,85.549,85.573,210599998.0
2005-08-08 15:22:00,85.561,85.587,85.561,85.587,103400002.0
2005-08-08 15:23:00,85.573,85.586,85.549,85.567,215999999.0
2005-08-08 15:24:00,85.569,85.6,85.561,85.575,192500003.0
2005-08-08 15:25:00,85.559,85.602,85.559,85.59,227800001.0
2005-08-08 15:26:00,85.618,85.623,85.571,85.571,219800000.0
2005-08-08 15:27:00,85.599,85.608,85.545,85.547,145699998.0
2005-08-08 15:28:00,85.591,85.591,85.562,85.562,183999999.0
2005-08-08 15:29:00,85.581,85.59,85.54,85.577,219200000.0
2005-08-08 15:30:00,85.572,85.601,85.551,85.583,239999999.0
2005-08-08 15:31:00,85.591,85.612,85.58,85.599,172400003.0
2005-08-08 15:32:00,85.607,85.607,85.575,85.597,271400000.0
2005-08-08 15:33:00,85.6,85.609,85.558,85.56,194899997.0
2005-08-08 15:34:00,85.535,85.599,85.535,85.599,247800000.0
2005-08-08 15:35:00,85.592,85.602,85.547,85.558,383699998.0
2005-08-08 15:36:00,85.586,85.606,85.568,85.587,125300001.0
2005-08-08 15:37:00,85.597,85.61,85.564,85.582,234300004.0
2005-08-08 15:38:00,85.599,85.599,85.558,85.568,161699999.0
2005-08-08 15:39:00,85.556,85.578,85.554,85.568,84400000.0
2005-08-08 15:40:00,85.557,85.579,85.474,85.535,171999996.0
2005-08-08 15:41:00,85.585,85.599,85.543,85.563,258500001.0
2005-08-08 15:42:00,85.561,85.594,85.55,85.56,256200000.0
2005-08-08 15:43:00,85.571,85.596,85.528,85.579,281800000.0
2005-08-08 15:44:00,85.566,85.583,85.542,85.546,188400001.0
2005-08-08 15:45:00,85.585,85.587,85.552,85.552,307499997.0
2005-08-08 15:46:00,85.568,85.592,85.547,85.572,265600003.0
2005-08-08 15:47:00,85.548,85.58,85.543,85.572,285100000.0
2005-08-08 15:48:00,85.567,85.568,85.523,85.554,343099995.0
2005-08-08 15:49:00,85.566,85.574,85.549,85.551,270600001.0
2005-08-08 15:50:00,85.561,85.568,85.531,85.538,120899999.0
2005-08-08 15:51:00,85.532,85.55,85.52,85.545,213499999.0
2005-08-08 15:52:00,85.536,85.567,85.512,85.515,220999999.0
2005-08-08 15:53:00,85.529,85.556,85.522,85.556,238899999.0
2005-08-08 15:54:00,85.565,85.567,85.514,85.521,117899999.0
2005-08-08 15:55:00,85.543,85.543,85.506,85.512,225199997.0
2005-08-08 15:56:00,85.51,85.536,85.495,85.519,122800000.0
2005-08-08 15:57:00,85.51,85.531,85.49,85.502,148999998.0
2005-08-08 15:58:00,85.478,85.502,85.472,85.486,259900006.0
2005-08-08 15:59:00,85.473,85.52,85.452,85.501,145600000.0
2005-08-08 16:00:00,85.529,85.538,85.499,85.499,150000000.0
2005-08-08 16:01:00,85.504,85.528,85.49,85.504,163900001.0
2005-08-08 16:02:00,85.516,85.528,85.495,85.523,170000001.0
2005-08-08 16:03:00,85.511,85.542,85.494,85.542,106200000.0
2005-08-08 16:04:00,85.545,85.565,85.512,85.527,118200000.0
2005-08-08 16:05:00,85.525,85.534,85.496,85.517,204400000.0
2005-08-08 16:06:00,85.489,85.522,85.482,85.522,105100001.0
2005-08-08 16:07:00,85.528,85.529,85.482,85.486,130500001.0
2005-08-08 16:08:00,85.51,85.522,85.477,85.486,210800002.0
2005-08-08 16:09:00,85.525,85.525,85.497,85.504,229899998.0
2005-08-08 16:10:00,85.518,85.547,85.503,85.527,238000000.0
2005-08-08 16:11:00,85.509,85.556,85.509,85.556,239100000.0
2005-08-08 16:12:00,85.529,85.548,85.517,85.534,135000001.0
2005-08-08 16:13:00,85.521,85.538,85.504,85.51,133800001.0
2005-08-08 16:14:00,85.477,85.535,85.477,85.492,155400000.0
2005-08-08 16:15:00,85.502,85.537,85.5,85.512,221299999.0
2005-08-08 16:16:00,85.506,85.551,85.484,85.551,134100000.0
2005-08-08 16:17:00,85.542,85.567,85.519,85.567,326999997.0
2005-08-08 16:18:00,85.541,85.558,85.522,85.545,138199997.0
2005-08-08 16:19:00,85.524,85.552,85.521,85.552,130500001.0
2005-08-08 16:20:00,85.546,85.555,85.527,85.539,146800001.0
2005-08-08 16:21:00,85.55,85.55,85.508,85.523,185100000.0
2005-08-08 16:22:00,85.516,85.554,85.509,85.554,161800002.0
2005-08-08 16:23:00,85.56,85.59,85.556,85.588,264999995.0
2005-08-08 16:24:00,85.596,85.607,85.565,85.579,218200000.0
2005-08-08 16:25:00,85.605,85.617,85.577,85.605,217800000.0
2005-08-08 16:26:00,85.602,85.622,85.577,85.584,123199998.0
2005-08-08 16:27:00,85.59,85.6,85.567,85.573,267999999.0
2005-08-08 16:28:00,85.551,85.59,85.539,85.568,196800000.0
2005-08-08 16:29:00,85.577,85.601,85.562,85.576,212700001.0
2005-08-08 16:30:00,85.58,85.593,85.553,85.569,243400000.0
2005-08-08 16:31:00,85.598,85.598,85.543,85.543,208999996.0
2005-08-08 16:32:00,85.58,85.602,85.542,85.542,156200002.0
2005-08-08 16:33:00,85.541,85.589,85.535,85.556,184600000.0
2005-08-08 16:34:00,85.529,85.567,85.529,85.549,196600001.0
2005-08-08 16:35:00,85.502,85.554,85.501,85.523,178600001.0
2005-08-08 16:36:00,85.53,85.549,85.493,85.493,252799995.0
2005-08-08 16:37:00,85.526,85.526,85.498,85.506,87900000.0
2005-08-08 16:38:00,85.523,85.554,85.523,85.527,108399999.0
2005-08-08 16:39:00,85.525,85.535,85.484,85.484,242999999.0
2005-08-08 16:40:00,85.475,85.537,85.472,85.534,287299997.0
2005-08-08 16:41:00,85.519,85.529,85.504,85.516,156799998.0
2005-08-08 16:42:00,85.508,85.539,85.486,85.503,217200001.0
2005-08-08 16:43:00,85.513,85.541,85.499,85.513,170000001.0
2005-08-08 16:44:00,85.509,85.537,85.508,85.525,202699998.0
2005-08-08 16:45:00,85.512,85.53,85.485,85.504,214000002.0
2005-08-08 16:46:00,85.498,85.543,85.498,85.519,93099998.0
2005-08-08 16:47:00,85.524,85.524,85.494,85.501,188600001.0
2005-08-08 16:48:00,85.52,85.524,85.494,85.494,230300000.0
2005-08-08 16:49:00,85.535,85.535,85.497,85.502,235899999.0
2005-08-08 16:50:00,85.493,85.522,85.467,85.49,187400000.0
2005-08-08 16:51:00,85.505,85.529,85.49,85.497,195800001.0
2005-08-08 16:52:00,85.499,85.53,85.493,85.511,239799999.0
2005-08-08 16:53:00,85.497,85.512,85.462,85.462,224500000.0
2005-08-08 16:54:00,85.483,85.532,85.459,85.503,207500000.0
2005-08-08 16:55:00,85.518,85.537,85.482,85.482,178799999.0
2005-08-08 16:56:00,85.516,85.537,85.505,85.528,118100001.0
2005-08-08 16:57:00,85.497,85.522,85.49,85.509,244000003.0
2005-08-08 16:58:00,85.497,85.523,85.467,85.492,140600000.0
2005-08-08 16:59:00,85.519,85.519,85.488,85.494,202900000.0
2005-08-08 17:00:00,85.491,85.524,85.49,85.524,125300000.0
2005-08-08 17:01:00,85.489,85.539,85.489,85.522,173899999.0
2005-08-08 17:02:00,85.501,85.524,85.501,85.517,201299999.0
2005-08-08 17:03:00,85.528,85.544,85.486,85.518,279100001.0
2005-08-08 17:04:00,85.516,85.549,85.5,85.51,150399998.0
2005-08-08 17:05:00,85.539,85.547,85.496,85.522,267199997.0
2005-08-08 17:06:00,85.537,85.545,85.486,85.499,161699999.0
2005-08-08 17:07:00,85.514,85.554,85.505,85.535,212700000.0
2005-08-08 17:08:00,85.497,85.534,85.487,85.507,211600000.0
2005-08-08 17:09:00,85.482,85.53,85.482,85.518,199100001.0
2005-08-08 17:10:00,85.522,85.525,85.492,85.496,274199997.0
2005-08-08 17:11:00,85.512,85.523,85.475,85.478,162399997.0
2005-08-08 17:12:00,85.507,85.511,85.461,85.461,163799999.0
2005-08-08 17:13:00,85.491,85.522,85.49,85.504,274300002.0
2005-08-08 17:14:00,85.497,85.522,85.486,85.52,172499999.0
2005-08-08 17:15:00,85.502,85.52,85.482,85.503,222099999.0
2005-08-08 17:16:00,85.51,85.51,85.483,85.488,146199999.0
2005-08-08 17:17:00,85.491,85.508,85.47,85.47,193500000.0
2005-08-08 17:18:00,85.496,85.519,85.484,85.498,210000000.0
2005-08-08 17:19:00,85.49,85.535,85.481,85.532,183500000.0
2005-08-08 17:20:00,85.479,85.523,85.479,85.52,175399999.0
2005-08-08 17:21:00,85.505,85.529,85.478,85.501,233599996.0
2005-08-08 17:22:00,85.505,85.513,85.481,85.5,244999997.0
2005-08-08 17:23:00,85.5,85.522,85.471,85.496,187199998.0
2005-08-08 17:24:00,85.503,85.508,85.459,85.508,249699997.0
2005-08-08 17:25:00,85.461,85.515,85.461,85.514,232799999.0
2005-08-08 17:26:00,85.519,85.529,85.502,85.508,210499997.0
2005-08-08 17:27:00,85.503,85.551,85.501,85.53,263600000.0
2005-08-08 17:28:00,85.535,85.546,85.502,85.505,208700005.0
2005-08-08 17:29:00,85.499,85.525,85.478,85.507,153099998.0
2005-08-08 17:30:00,85.51,85.51,85.48,85.491,197399998.0
2005-08-08 17:31:00,85.481,85.51,85.472,85.502,169799999.0
2005-08-08 17:32:00,85.498,85.544,85.492,85.515,158400002.0
2005-08-08 17:33:00,85.503,85.519,85.471,85.476,208299999.0
2005-08-08 17:34:00,85.488,85.496,85.467,85.483,151400002.0
2005-08-08 17:35:00,85.475,85.493,85.453,85.478,160300000.0
2005-08-08 17:36:00,85.489,85.49,85.465,85.477,126800003.0
2005-08-08 17:37:00,85.492,85.492,85.463,85.474,117000000.0
2005-08-08 17:38:00,85.483,85.516,85.474,85.489,169599999.0
2005-08-08 17:39:00,85.497,85.515,85.467,85.497,126100000.0
2005-08-08 17:40:00,85.496,85.54,85.489,85.521,174900000.0
2005-08-08 17:41:00,85.517,85.542,85.489,85.525,281500000.0
2005-08-08 17:42:00,85.518,85.553,85.495,85.506,188700000.0
2005-08-08 17:43:00,85.535,85.547,85.509,85.512,226499998.0
2005-08-08 17:44:00,85.53,85.55,85.519,85.524,282599999.0
2005-08-08 17:45:00,85.522,85.539,85.493,85.517,277299998.0
2005-08-08 17:46:00,85.526,85.556,85.508,85.537,260899997.0
2005-08-08 17:47:00,85.543,85.567,85.509,85.539,215899994.0
2005-08-08 17:48:00,85.528,85.572,85.528,85.544,166299999.0
2005-08-08 17:49:00,85.564,85.577,85.529,85.529,107799999.0
2005-08-08 17:50:00,85.548,85.587,85.538,85.572,112199998.0
2005-08-08 17:51:00,85.547,85.593,85.545,85.568,236399999.0
2005-08-08 17:52:00,85.577,85.58,85.554,85.564,231899999.0
2005-08-08 17:53:00,85.578,85.594,85.55,85.582,211400000.0
2005-08-08 17:54:00,85.589,85.598,85.573,85.595,142699998.0
2005-08-08 17:55:00,85.591,85.611,85.565,85.565,154300000.0
2005-08-08 17:56:00,85.6,85.601,85.563,85.568,172100000.0
2005-08-08 17:57:00,85.555,85.593,85.544,85.563,217499998.0
2005-08-08 17:58:00,85.56,85.581,85.537,85.537,297200005.0
2005-08-08 17:59:00,85.56,85.588,85.547,85.588,254500000.0
2005-08-08 18:00:00,85.506,85.611,85.506,85.575,300799999.0
2005-08-08 18:01:00,85.575,85.598,85.541,85.564,1125599996.0
2005-08-08 18:02:00,85.57,85.58,85.535,85.547,2010800001.0
2005-08-08 18:03:00,85.63,85.63,85.57,85.61,1561600001.0
2005-08-08 18:04:00,85.557,85.595,85.533,85.556,1561600001.0
2005-08-08 18:05:00,85.549,85.585,85.539,85.564,1962199993.0
2005-08-08 18:06:00,85.575,85.594,85.546,85.577,1700899996.0
2005-08-08 18:07:00,85.63,85.63,85.59,85.61,2105199994.0
2005-08-08 18:08:00,85.558,85.605,85.536,85.554,2105199994.0
2005-08-08 18:09:00,85.577,85.602,85.548,85.565,1587400000.0
2005-08-08 18:10:00,85.548,85.571,85.543,85.563,1690099995.0
2005-08-08 18:11:00,85.564,85.617,85.557,85.562,1047999994.0
2005-08-08 18:12:00,85.563,85.596,85.531,85.553,1172199995.0
2005-08-08 18:13:00,85.525,85.568,85.511,85.55,1553800000.0
2005-08-08 18:14:00,85.553,85.59,85.543,85.571,1584000003.0
2005-08-08 18:15:00,85.536,85.581,85.536,85.542,1976099995.0
2005-08-08 18:16:00,85.536,85.571,85.502,85.549,2116699986.0
2005-08-08 18:17:00,85.557,85.589,85.539,85.547,591200000.0
2005-08-08 18:18:00,85.561,85.652,85.558,85.578,1194299995.0
2005-08-08 18:19:00,85.555,85.595,85.533,85.569,2140299989.0
2005-08-08 18:20:00,85.577,85.587,85.535,85.535,1717199998.0
2005-08-08 18:21:00,85.543,85.574,85.526,85.556,1544100000.0
2005-08-08 18:22:00,85.565,85.566,85.53,85.566,1449899989.0
2005-08-08 18:23:00,85.6,85.62,85.58,85.61,1504099998.0
2005-08-08 18:24:00,85.545,85.58,85.52,85.578,1504099998.0
2005-08-08 18:25:00,85.61,85.63,85.6,85.63,1516999999.0
2005-08-08 18:26:00,85.556,85.575,85.542,85.555,1516999999.0
2005-08-08 18:27:00,85.553,85.579,85.536,85.543,1192299993.0
2005-08-08 18:28:00,85.55,85.597,85.548,85.588,1130299998.0
2005-08-08 18:29:00,85.577,85.595,85.534,85.57,1362299989.0
2005-08-08 18:30:00,85.547,85.595,85.529,85.571,661100001.0
2005-08-08 18:31:00,85.597,85.603,85.553,85.557,1110599994.0
2005-08-08 18:32:00,85.572,85.587,85.546,85.568,1701799996.0
2005-08-08 18:33:00,85.557,85.598,85.55,85.589,1843399987.0
2005-08-08 18:34:00,85.578,85.594,85.542,85.555,1613599995.0
2005-08-08 18:35:00,85.58,85.618,85.56,85.577,1559199994.0
2005-08-08 18:36:00,85.568,85.603,85.553,85.575,1602299996.0
2005-08-08 18:37:00,85.587,85.61,85.563,85.568,1088300000.0
2005-08-08 18:38:00,85.57,85.612,85.556,85.575,650499995.0
2005-08-08 18:39:00,85.565,85.607,85.563,85.581,436800001.0
2005-08-08 18:40:00,85.606,85.628,85.571,85.592,764599997.0
2005-08-08 18:41:00,85.596,85.622,85.587,85.6,756299997.0
2005-08-08 18:42:00,85.602,85.629,85.575,85.603,735299994.0
2005-08-08 18:43:00,85.583,85.624,85.564,85.592,1630999999.0
2005-08-08 18:44:00,85.578,85.597,85.553,85.594,728400002.0
2005-08-08 18:45:00,85.573,85.618,85.56,85.576,1201999986.0
2005-08-08 18:46:00,85.567,85.58,85.552,85.569,805299995.0
2005-08-08 18:47:00,85.559,85.62,85.555,85.62,528699997.0
2005-08-08 18:48:00,85.561,85.594,85.54,85.568,559300004.0
2005-08-08 18:49:00,85.557,85.603,85.557,85.599,806099997.0
2005-08-08 18:50:00,85.58,85.619,85.562,85.564,1010199995.0
2005-08-08 18:51:00,85.566,85.619,85.563,85.577,504199999.0
2005-08-08 18:52:00,85.566,85.578,85.539,85.55,974799999.0
2005-08-08 18:53:00,85.581,85.593,85.539,85.54,872200003.0
2005-08-08 18:54:00,85.551,85.599,85.539,85.583,825800004.0
2005-08-08 18:55:00,85.581,85.615,85.567,85.596,977900004.0
2005-08-08 18:56:00,85.57,85.6,85.569,85.595,566199999.0
2005-08-08 18:57:00,85.569,85.599,85.541,85.589,607699996.0
2005-08-08 18:58:00,85.552,85.606,85.552,85.605,1213499994.0
2005-08-08 18:59:00,85.597,85.623,85.572,85.607,982999993.0
2005-08-08 19:00:00,85.596,85.639,85.59,85.62,756199999.0
2005-08-08 19:01:00,85.626,85.654,85.571,85.584,511200003.0
2005-08-08 19:02:00,85.614,85.635,85.583,85.614,218199999.0
2005-08-08 19:03:00,85.614,85.654,85.588,85.588,718500000.0
2005-08-08 19:04:00,85.587,85.612,85.559,85.572,685500001.0
2005-08-08 19:05:00,85.575,85.627,85.562,85.58,379199995.0
2005-08-08 19:06:00,85.592,85.62,85.56,85.57,514400003.0
2005-08-08 19:07:00,85.586,85.614,85.578,85.6,1203299997.0
2005-08-08 19:08:00,85.594,85.63,85.594,85.624,874499998.0
2005-08-08 19:09:00,85.61,85.642,85.593,85.607,812099999.0
2005-08-08 19:10:00,85.627,85.643,85.598,85.612,637499995.0
2005-08-08 19:11:00,85.619,85.629,85.576,85.576,196300000.0
2005-08-08 19:12:00,85.623,85.644,85.595,85.627,338699995.0
2005-08-08 19:13:00,85.62,85.62,85.591,85.613,285600001.0
2005-08-08 19:14:00,85.622,85.641,85.59,85.605,550000002.0
2005-08-08 19:15:00,85.61,85.663,85.607,85.622,647900001.0
2005-08-08 19:16:00,85.604,85.638,85.598,85.626,326099994.0
2005-08-08 19:17:00,85.635,85.648,85.602,85.616,643299998.0
2005-08-08 19:18:00,85.631,85.646,85.596,85.596,444099996.0
2005-08-08 19:19:00,85.605,85.656,85.605,85.635,471699996.0
2005-08-08 19:20:00,85.641,85.644,85.605,85.616,366099996.0
2005-08-08 19:21:00,85.629,85.661,85.616,85.62,252599997.0
2005-08-08 19:22:00,85.625,85.656,85.567,85.61,352599998.0
2005-08-08 19:23:00,85.629,85.65,85.592,85.595,1448999995.0
2005-08-08 19:24:00,85.626,85.638,85.603,85.603,639200000.0
2005-08-08 19:25:00,85.612,85.667,85.609,85.657,1081399994.0
2005-08-08 19:26:00,85.611,85.652,85.598,85.632,1333399994.0
2005-08-08 19:27:00,85.626,85.67,85.625,85.655,958099997.0
2005-08-08 19:28:00,85.635,85.673,85.62,85.641,486699999.0
2005-08-08 19:29:00,85.632,85.674,85.629,85.643,546199999.0
2005-08-08 19:30:00,85.659,85.669,85.637,85.646,915999989.0
2005-08-08 19:31:00,85.643,85.688,85.64,85.65,594899999.0
2005-08-08 19:32:00,85.645,85.687,85.629,85.678,701699997.0
2005-08-08 19:33:00,85.645,85.684,85.632,85.66,669599999.0
2005-08-08 19:34:00,85.63,85.677,85.629,85.656,788799996.0
2005-08-08 19:35:00,85.648,85.662,85.624,85.642,596499999.0
2005-08-08 19:36:00,85.639,85.689,85.627,85.658,533100005.0
2005-08-08 19:37:00,85.665,85.683,85.642,85.663,249699998.0
2005-08-08 19:38:00,85.655,85.694,85.643,85.657,771499995.0
2005-08-08 19:39:00,85.631,85.677,85.631,85.677,1015499995.0
2005-08-08 19:40:00,85.65,85.691,85.635,85.652,569700001.0
2005-08-08 19:41:00,85.665,85.706,85.664,85.664,838800000.0
2005-08-08 19:42:00,85.648,85.693,85.648,85.66,686699997.0
2005-08-08 19:43:00,85.675,85.675,85.63,85.639,368100001.0
2005-08-08 19:44:00,85.656,85.681,85.636,85.636,386299999.0
2005-08-08 19:45:00,85.637,85.686,85.637,85.659,436900004.0
2005-08-08 19:46:00,85.629,85.68,85.625,85.68,442999997.0
2005-08-08 19:47:00,85.628,85.685,85.628,85.658,249200001.0
2005-08-08 19:48:00,85.644,85.663,85.618,85.663,863199992.0
2005-08-08 19:49:00,85.645,85.679,85.624,85.652,575999993.0
2005-08-08 19:50:00,85.667,85.674,85.634,85.635,374599996.0
2005-08-08 19:51:00,85.658,85.679,85.644,85.649,261199996.0
2005-08-08 19:52:00,85.646,85.673,85.629,85.673,611499997.0
2005-08-08 19:53:00,85.678,85.691,85.647,85.669,781499995.0
2005-08-08 19:54:00,85.667,85.703,85.654,85.663,807899998.0
2005-08-08 19:55:00,85.669,85.703,85.657,85.702,269000001.0
2005-08-08 19:56:00,85.685,85.731,85.668,85.71,339899996.0
2005-08-08 19:57:00,85.698,85.728,85.679,85.715,418200001.0
2005-08-08 19:58:00,85.698,85.733,85.684,85.698,730199998.0
2005-08-08 19:59:00,85.685,85.722,85.652,85.672,711100001.0
2005-08-08 20:00:00,85.691,85.713,85.678,85.696,406799996.0
2005-08-08 20:01:00,85.697,85.708,85.671,85.685,510100003.0
2005-08-08 20:02:00,85.7,85.712,85.659,85.683,727899996.0
2005-08-08 20:03:00,85.685,85.716,85.676,85.684,418099995.0
2005-08-08 20:04:00,85.676,85.705,85.642,85.705,239700000.0
2005-08-08 20:05:00,85.692,85.721,85.669,85.697,645799998.0
2005-08-08 20:06:00,85.672,85.708,85.658,85.669,985799995.0
2005-08-08 20:07:00,85.669,85.699,85.654,85.695,569799999.0
2005-08-08 20:08:00,85.7,85.714,85.651,85.68,463599996.0
2005-08-08 20:09:00,85.695,85.712,85.659,85.661,527799998.0
2005-08-08 20:10:00,85.689,85.72,85.666,85.679,796899998.0
2005-08-08 20:11:00,85.699,85.719,85.681,85.681,649499998.0
2005-08-08 20:12:00,85.661,85.713,85.656,85.702,1227899997.0
2005-08-08 20:13:00,85.717,85.717,85.648,85.663,572000005.0
2005-08-08 20:14:00,85.685,85.725,85.669,85.7,502300003.0
2005-08-08 20:15:00,85.675,85.701,85.66,85.664,726699994.0
2005-08-08 20:16:00,85.682,85.722,85.659,85.673,452899999.0
2005-08-08 20:17:00,85.694,85.714,85.661,85.675,365599994.0
2005-08-08 20:18:00,85.69,85.694,85.644,85.651,267499997.0
2005-08-08 20:19:00,85.67,85.683,85.632,85.661,353199993.0
2005-08-08 20:20:00,85.657,85.687,85.623,85.641,709399998.0
2005-08-08 20:21:00,85.615,85.667,85.604,85.63,570899995.0
2005-08-08 20:22:00,85.653,85.686,85.63,85.641,731199996.0
2005-08-08 20:23:00,85.652,85.666,85.626,85.646,636200002.0
2005-08-08 20:24:00,85.664,85.694,85.633,85.64,422500003.0
2005-08-08 20:25:00,85.634,85.674,85.626,85.651,752200000.0
2005-08-08 20:26:00,85.619,85.667,85.614,85.647,484600000.0
2005-08-08 20:27:00,85.643,85.679,85.641,85.651,328500000.0
2005-08-08 20:28:00,85.66,85.674,85.633,85.639,1246099997.0
2005-08-08 20:29:00,85.648,85.684,85.631,85.684,1641399999.0
2005-08-08 20:30:00,85.662,85.693,85.631,85.633,1412700000.0
2005-08-08 20:31:00,85.65,85.68,85.632,85.657,1196200001.0
2005-08-08 20:32:00,85.655,85.684,85.629,85.651,1309800005.0
2005-08-08 20:33:00,85.688,85.688,85.636,85.657,428199995.0
2005-08-08 20:34:00,85.659,85.69,85.643,85.667,552600002.0
2005-08-08 20:35:00,85.679,85.69,85.654,85.654,369900002.0
2005-08-08 20:36:00,85.647,85.677,85.642,85.663,536100004.0
2005-08-08 20:37:00,85.66,85.684,85.638,85.652,518600000.0
2005-08-08 20:38:00,85.683,85.685,85.625,85.663,926199992.0
2005-08-08 20:39:00,85.647,85.666,85.632,85.666,535599996.0
2005-08-08 20:40:00,85.657,85.688,85.639,85.686,1318200001.0
2005-08-08 20:41:00,85.656,85.705,85.648,85.65,1013199997.0
2005-08-08 20:42:00,85.67,85.691,85.627,85.661,1006100001.0
2005-08-08 20:43:00,85.656,85.692,85.644,85.661,941399997.0
2005-08-08 20:44:00,85.652,85.678,85.625,85.646,667599994.0
2005-08-08 20:45:00,85.655,85.674,85.617,85.674,626199999.0
2005-08-08 20:46:00,85.691,85.708,85.658,85.661,554200003.0
2005-08-08 20:47:00,85.662,85.695,85.626,85.664,1055700004.0
2005-08-08 20:48:00,85.656,85.686,85.637,85.66,740399992.0
2005-08-08 20:49:00,85.676,85.683,85.646,85.648,502699996.0
2005-08-08 20:50:00,85.663,85.683,85.629,85.665,1180999994.0
2005-08-08 20:51:00,85.701,85.701,85.646,85.672,514400001.0
2005-08-08 20:52:00,85.684,85.71,85.665,85.679,409799994.0
2005-08-08 20:53:00,85.678,85.716,85.671,85.682,1223399999.0
2005-08-08 20:54:00,85.663,85.701,85.663,85.692,597399999.0
2005-08-08 20:55:00,85.695,85.729,85.658,85.717,1334799989.0
2005-08-08 20:56:00,85.713,85.713,85.671,85.677,837600002.0
2005-08-08 20:57:00,85.684,85.708,85.663,85.693,762700002.0
2005-08-08 20:58:00,85.674,85.71,85.674,85.705,1241500002.0
2005-08-08 20:59:00,85.699,85.718,85.662,85.692,1149399999.0
2005-08-08 21:00:00,85.675,85.713,85.675,85.676,1044300001.0
2005-08-08 21:01:00,85.68,85.703,85.652,85.695,938800004.0
2005-08-08 21:02:00,85.693,85.715,85.676,85.676,423099998.0
2005-08-08 21:03:00,85.685,85.697,85.654,85.671,335699999.0
2005-08-08 21:04:00,85.688,85.706,85.637,85.637,395999997.0
2005-08-08 21:05:00,85.662,85.697,85.637,85.639,773099999.0
2005-08-08 21:06:00,85.624,85.66,85.612,85.655,709599999.0
2005-08-08 21:07:00,85.644,85.674,85.615,85.65,654899996.0
2005-08-08 21:08:00,85.639,85.681,85.628,85.655,779900004.0
2005-08-08 21:09:00,85.672,85.705,85.606,85.61,323700002.0
2005-08-08 21:10:00,85.651,85.683,85.616,85.683,807299992.0
2005-08-08 21:11:00,85.646,85.675,85.636,85.66,627499991.0
2005-08-08 21:12:00,85.661,85.679,85.631,85.638,331800000.0
2005-08-08 21:13:00,85.652,85.668,85.636,85.64,352600000.0
2005-08-08 21:14:00,85.619,85.649,85.604,85.615,666700001.0
2005-08-08 21:15:00,85.6,85.666,85.6,85.639,917599990.0
2005-08-08 21:16:00,85.644,85.678,85.627,85.645,813300001.0
2005-08-08 21:17:00,85.646,85.681,85.622,85.668,1158400002.0
2005-08-08 21:18:00,85.666,85.693,85.636,85.665,649400002.0
2005-08-08 21:19:00,85.659,85.694,85.659,85.691,917299993.0
2005-08-08 21:20:00,85.689,85.707,85.68,85.7,1185600002.0
2005-08-08 21:21:00,85.669,85.701,85.642,85.676,874699996.0
2005-08-08 21:22:00,85.667,85.709,85.661,85.685,901399991.0
2005-08-08 21:23:00,85.665,85.691,85.645,85.68,679500002.0
2005-08-08 21:24:00,85.681,85.694,85.64,85.649,727100000.0
2005-08-08 21:25:00,85.665,85.689,85.632,85.661,1040499995.0
2005-08-08 21:26:00,85.673,85.691,85.65,85.661,472499996.0
2005-08-08 21:27:00,85.683,85.697,85.651,85.651,579300000.0
2005-08-08 21:28:00,85.638,85.711,85.638,85.665,371899998.0
2005-08-08 21:29:00,85.689,85.721,85.668,85.679,452500003.0
2005-08-08 21:30:00,85.668,85.701,85.649,85.676,309299998.0
2005-08-08 21:31:00,85.694,85.697,85.644,85.662,235200000.0
2005-08-08 21:32:00,85.699,85.721,85.662,85.716,355300000.0
2005-08-08 21:33:00,85.707,85.741,85.663,85.724,538500000.0
2005-08-08 21:34:00,85.721,85.725,85.695,85.696,184200002.0
2005-08-08 21:35:00,85.694,85.727,85.689,85.711,365200000.0
2005-08-08 21:36:00,85.688,85.74,85.678,85.725,422799998.0
2005-08-08 21:37:00,85.715,85.742,85.697,85.71,615799994.0
2005-08-08 21:38:00,85.717,85.724,85.675,85.688,160099996.0
2005-08-08 21:39:00,85.705,85.73,85.679,85.711,268900001.0
2005-08-08 21:40:00,85.686,85.729,85.686,85.703,617799997.0
2005-08-08 21:41:00,85.717,85.746,85.694,85.694,384999997.0
2005-08-08 21:42:00,85.693,85.718,85.674,85.698,234100001.0
2005-08-08 21:43:00,85.698,85.718,85.674,85.713,274199999.0
2005-08-08 21:44:00,85.698,85.74,85.683,85.702,853400001.0
2005-08-08 21:45:00,85.709,85.709,85.65,85.662,484600004.0
2005-08-08 21:46:00,85.688,85.72,85.672,85.68,228199997.0
2005-08-08 21:47:00,85.657,85.701,85.654,85.678,243500000.0
2005-08-08 21:48:00,85.678,85.691,85.624,85.637,678200001.0
2005-08-08 21:49:00,85.682,85.7,85.646,85.655,220000000.0
2005-08-08 21:50:00,85.685,85.701,85.661,85.661,196299998.0
2005-08-08 21:51:00,85.674,85.691,85.652,85.66,341900001.0
2005-08-08 21:52:00,85.659,85.687,85.655,85.681,115599999.0
2005-08-08 21:53:00,85.646,85.675,85.639,85.662,502500000.0
2005-08-08 21:54:00,85.666,85.7,85.649,85.671,266300000.0
2005-08-08 21:55:00,85.685,85.7,85.658,85.658,201399997.0
2005-08-08 21:56:00,85.663,85.697,85.657,85.677,271000000.0
2005-08-08 21:57:00,85.662,85.686,85.652,85.68,288100000.0
2005-08-08 21:58:00,85.655,85.681,85.652,85.665,142699998.0
2005-08-08 21:59:00,85.659,85.692,85.631,85.655,455800001.0
2005-08-08 22:00:00,85.656,85.668,85.626,85.665,530199999.0
2005-08-08 22:01:00,85.688,85.691,85.624,85.658,629299998.0
2005-08-08 22:02:00,85.653,85.683,85.621,85.621,670400004.0
2005-08-08 22:03:00,85.645,85.679,85.616,85.619,535799998.0
2005-08-08 22:04:00,85.601,85.632,85.591,85.613,550599999.0
2005-08-08 22:05:00,85.64,85.657,85.621,85.624,141400000.0
2005-08-08 22:06:00,85.614,85.674,85.604,85.644,311400003.0
2005-08-08 22:07:00,85.671,85.685,85.634,85.66,327199995.0
2005-08-08 22:08:00,85.634,85.655,85.632,85.646,154400000.0
2005-08-08 22:09:00,85.634,85.681,85.632,85.648,171900000.0
2005-08-08 22:10:00,85.633,85.649,85.609,85.619,263199996.0
2005-08-08 22:11:00,85.621,85.654,85.61,85.65,371900003.0
2005-08-08 22:12:00,85.651,85.674,85.619,85.632,358299999.0
2005-08-08 22:13:00,85.628,85.663,85.612,85.657,402300001.0
2005-08-08 22:14:00,85.611,85.663,85.605,85.62,322100002.0
2005-08-08 22:15:00,85.653,85.663,85.63,85.637,289300001.0
2005-08-08 22:16:00,85.657,85.695,85.646,85.677,497600001.0
2005-08-08 22:17:00,85.644,85.685,85.644,85.666,260099999.0
2005-08-08 22:18:00,85.648,85.695,85.648,85.665,503400003.0
2005-08-08 22:19:00,85.675,85.699,85.656,85.664,268900000.0
2005-08-08 22:20:00,85.683,85.693,85.646,85.646,331699999.0
2005-08-08 22:21:00,85.676,85.7,85.637,85.649,314199997.0
2005-08-08 22:22:00,85.671,85.688,85.627,85.666,350000000.0
2005-08-08 22:23:00,85.681,85.701,85.657,85.677,645100000.0
2005-08-08 22:24:00,85.687,85.711,85.661,85.67,356199997.0
2005-08-08 22:25:00,85.657,85.697,85.64,85.667,274700001.0
2005-08-08 22:26:00,85.668,85.712,85.644,85.71,314099998.0
2005-08-08 22:27:00,85.688,85.713,85.653,85.703,723299994.0
2005-08-08 22:28:00,85.676,85.701,85.646,85.68,278799998.0
2005-08-08 22:29:00,85.705,85.72,85.657,85.689,276399999.0
2005-08-08 22:30:00,85.687,85.709,85.664,85.703,229000001.0
2005-08-08 22:31:00,85.694,85.722,85.677,85.717,582899993.0
2005-08-08 22:32:00,85.733,85.744,85.678,85.693,296299996.0
2005-08-08 22:33:00,85.69,85.747,85.671,85.703,769600000.0
2005-08-08 22:34:00,85.687,85.737,85.671,85.677,679800001.0
2005-08-08 22:35:00,85.696,85.716,85.67,85.702,190000000.0
2005-08-08 22:36:00,85.691,85.723,85.67,85.705,396599998.0
2005-08-08 22:37:00,85.715,85.732,85.671,85.71,331800002.0
2005-08-08 22:38:00,85.7,85.7,85.645,85.66,191399996.0
2005-08-08 22:39:00,85.705,85.725,85.676,85.676,248499998.0
2005-08-08 22:40:00,85.712,85.715,85.668,85.685,313600002.0
2005-08-08 22:41:00,85.702,85.717,85.681,85.69,227300000.0
2005-08-08 22:42:00,85.707,85.729,85.678,85.696,185200000.0
2005-08-08 22:43:00,85.754,85.754,85.679,85.716,257400002.0
2005-08-08 22:44:00,85.722,85.772,85.704,85.715,547299999.0
2005-08-08 22:45:00,85.734,85.747,85.684,85.704,438899995.0
2005-08-08 22:46:00,85.708,85.747,85.673,85.7,249300001.0
2005-08-08 22:47:00,85.737,85.738,85.682,85.685,245000000.0
2005-08-08 22:48:00,85.71,85.74,85.681,85.696,338099999.0
2005-08-08 22:49:00,85.752,85.752,85.687,85.713,293100000.0
2005-08-08 22:50:00,85.701,85.729,85.678,85.691,181100001.0
2005-08-08 22:51:00,85.712,85.748,85.682,85.732,283399994.0
2005-08-08 22:52:00,85.716,85.737,85.68,85.712,179700000.0
2005-08-08 22:53:00,85.703,85.737,85.67,85.698,485299997.0
2005-08-08 22:54:00,85.688,85.724,85.662,85.711,213100000.0
2005-08-08 22:55:00,85.703,85.726,85.674,85.678,266900002.0
2005-08-08 22:56:00,85.668,85.7,85.66,85.692,204799998.0
2005-08-08 22:57:00,85.692,85.722,85.675,85.721,330599999.0
2005-08-08 22:58:00,85.697,85.723,85.649,85.707,184299997.0
2005-08-08 22:59:00,85.671,85.709,85.593,85.649,613199995.0
2005-08-08 23:00:00,85.693,85.728,85.668,85.673,283899999.0
2005-08-08 23:01:00,85.697,85.72,85.603,85.68,146200000.0
2005-08-08 23:02:00,85.709,85.727,85.698,85.709,161999998.0
2005-08-08 23:03:00,85.724,85.747,85.7,85.729,240199997.0
2005-08-08 23:04:00,85.733,85.752,85.686,85.699,232300003.0
2005-08-08 23:05:00,85.691,85.723,85.671,85.687,150099996.0
2005-08-08 23:06:00,85.694,85.72,85.664,85.706,213800001.0
2005-08-08 23:07:00,85.732,85.732,85.657,85.662,173800000.0
2005-08-08 23:08:00,85.646,85.709,85.637,85.671,171499999.0
2005-08-08 23:09:00,85.661,85.677,85.627,85.646,157399999.0
2005-08-08 23:10:00,85.653,85.671,85.635,85.648,216400000.0
2005-08-08 23:11:00,85.661,85.682,85.647,85.682,118000001.0
2005-08-08 23:12:00,85.648,85.701,85.633,85.701,148600000.0
2005-08-08 23:13:00,85.64,85.694,85.638,85.67,195099999.0
2005-08-08 23:14:00,85.633,85.7,85.63,85.661,235400004.0
2005-08-08 23:15:00,85.675,85.678,85.623,85.623,177599997.0
2005-08-08 23:16:00,85.64,85.675,85.629,85.672,216000001.0
2005-08-08 23:17:00,85.664,85.664,85.619,85.633,152599999.0
2005-08-08 23:18:00,85.662,85.67,85.633,85.644,238299999.0
2005-08-08 23:19:00,85.668,85.669,85.626,85.631,158500000.0
2005-08-08 23:20:00,85.657,85.673,85.62,85.62,177100000.0
2005-08-08 23:21:00,85.62,85.662,85.599,85.626,226700001.0
2005-08-08 23:22:00,85.609,85.65,85.598,85.632,129199999.0
2005-08-08 23:23:00,85.657,85.676,85.595,85.595,196199998.0
2005-08-08 23:24:00,85.627,85.67,85.61,85.628,204599998.0
2005-08-08 23:25:00,85.598,85.631,85.586,85.631,208700001.0
2005-08-08 23:26:00,85.612,85.62,85.574,85.574,152499999.0
2005-08-08 23:27:00,85.597,85.626,85.595,85.611,153400001.0
2005-08-08 23:28:00,85.614,85.629,85.585,85.629,176100002.0
2005-08-08 23:29:00,85.618,85.658,85.597,85.64,245000002.0
2005-08-08 23:30:00,85.635,85.66,85.563,85.563,149900000.0
2005-08-08 23:31:00,85.607,85.646,85.588,85.643,165799998.0
2005-08-08 23:32:00,85.601,85.643,85.601,85.622,164099998.0
2005-08-08 23:33:00,85.645,85.65,85.606,85.619,190900000.0
2005-08-08 23:34:00,85.611,85.636,85.578,85.595,326299997.0
2005-08-08 23:35:00,85.637,85.651,85.612,85.612,239599998.0
2005-08-08 23:36:00,85.582,85.641,85.577,85.587,291599997.0
2005-08-08 23:37:00,85.64,85.646,85.609,85.632,164200000.0
2005-08-08 23:38:00,85.636,85.643,85.601,85.602,112699998.0
2005-08-08 23:39:00,85.621,85.643,85.555,85.617,181200002.0
2005-08-08 23:40:00,85.58,85.651,85.576,85.629,257999999.0
2005-08-08 23:41:00,85.659,85.662,85.62,85.639,291099998.0
2005-08-08 23:42:00,85.62,85.649,85.599,85.649,254699998.0
2005-08-08 23:43:00,85.633,85.652,85.608,85.636,182499997.0
2005-08-08 23:44:00,85.601,85.663,85.591,85.643,268900004.0
2005-08-08 23:45:00,85.594,85.667,85.593,85.636,225700002.0
2005-08-08 23:46:00,85.63,85.676,85.617,85.676,313899996.0
2005-08-08 23:47:00,85.653,85.697,85.648,85.651,169700000.0
2005-08-08 23:48:00,85.649,85.697,85.643,85.697,166799998.0
2005-08-08 23:49:00,85.618,85.645,85.618,85.64,168299999.0
2005-08-08 23:50:00,85.635,85.658,85.622,85.64,205800001.0
2005-08-08 23:51:00,85.692,85.705,85.638,85.638,86000000.0
2005-08-08 23:52:00,85.67,85.677,85.639,85.641,209499998.0
2005-08-08 23:53:00,85.641,85.684,85.611,85.661,324100000.0
2005-08-08 23:54:00,85.652,85.676,85.626,85.66,193299999.0
2005-08-08 23:55:00,85.649,85.665,85.627,85.643,209499998.0
2005-08-08 23:56:00,85.66,85.678,85.65,85.659,183499995.0
2005-08-08 23:57:00,85.676,85.691,85.647,85.654,79900001.0
2005-08-08 23:58:00,85.643,85.67,85.624,85.634,257799999.0
2005-08-08 23:59:00,85.66,85.675,85.624,85.624,273599996.0
2005-08-09 00:00:00,85.649,85.674,85.642,85.654,200800001.0
2005-08-09 00:01:00,85.626,85.684,85.626,85.665,272299998.0
2005-08-09 00:02:00,85.636,85.665,85.631,85.658,161900002.0
2005-08-09 00:03:00,85.661,85.679,85.639,85.657,193999997.0
2005-08-09 00:04:00,85.648,85.72,85.628,85.718,198099998.0
2005-08-09 00:05:00,85.679,85.701,85.659,85.666,183699998.0
2005-08-09 00:06:00,85.668,85.71,85.668,85.685,142900000.0
2005-08-09 00:07:00,85.679,85.7,85.652,85.678,181000000.0
2005-08-09 00:08:00,85.668,85.715,85.668,85.697,187300001.0
2005-08-09 00:09:00,85.682,85.701,85.655,85.692,156100001.0
2005-08-09 00:10:00,85.685,85.704,85.67,85.691,211300000.0
2005-08-09 00:11:00,85.684,85.712,85.667,85.694,175799999.0
2005-08-09 00:12:00,85.659,85.719,85.659,85.681,237799999.0
2005-08-09 00:13:00,85.701,85.72,85.679,85.683,261999999.0
2005-08-09 00:14:00,85.727,85.747,85.681,85.681,140500000.0
2005-08-09 00:15:00,85.712,85.712,85.66,85.685,160900004.0
2005-08-09 00:16:00,85.672,85.695,85.659,85.687,207900004.0
2005-08-09 00:17:00,85.685,85.703,85.662,85.684,165399999.0
2005-08-09 00:18:00,85.681,85.693,85.647,85.68,288500000.0
2005-08-09 00:19:00,85.679,85.682,85.643,85.65,307099996.0
2005-08-09 00:20:00,85.663,85.689,85.637,85.637,253800000.0
2005-08-09 00:21:00,85.664,85.678,85.648,85.649,140899998.0
2005-08-09 00:22:00,85.661,85.683,85.65,85.675,282299996.0
2005-08-09 00:23:00,85.696,85.716,85.653,85.681,316800001.0
2005-08-09 00:24:00,85.644,85.697,85.639,85.659,145599999.0
2005-08-09 00:25:00,85.672,85.694,85.642,85.694,153999999.0
2005-08-09 00:26:00,85.664,85.683,85.638,85.658,214099998.0
2005-08-09 00:27:00,85.684,85.69,85.642,85.648,272599999.0
2005-08-09 00:28:00,85.662,85.69,85.632,85.645,256600002.0
2005-08-09 00:29:00,85.664,85.673,85.633,85.649,186300000.0
2005-08-09 00:30:00,85.608,85.684,85.608,85.672,170300001.0
2005-08-09 00:31:00,85.632,85.683,85.628,85.683,211799998.0
2005-08-09 00:32:00,85.673,85.695,85.661,85.676,162499998.0
2005-08-09 00:33:00,85.688,85.717,85.68,85.708,208200001.0
2005-08-09 00:34:00,85.688,85.72,85.66,85.67,179699997.0
2005-08-09 00:35:00,85.658,85.71,85.658,85.678,196800000.0
2005-08-09 00:36:00,85.658,85.694,85.649,85.67,175000000.0
2005-08-09 00:37:00,85.697,85.711,85.661,85.661,251000001.0
2005-08-09 00:38:00,85.68,85.713,85.659,85.671,251999997.0
2005-08-09 00:39:00,85.693,85.72,85.677,85.679,262899995.0
2005-08-09 00:40:00,85.678,85.72,85.671,85.687,114199999.0
2005-08-09 00:41:00,85.675,85.705,85.669,85.693,161500003.0
2005-08-09 00:42:00,85.688,85.708,85.666,85.666,288899999.0
2005-08-09 00:43:00,85.671,85.685,85.625,85.671,229400000.0
2005-08-09 00:44:00,85.654,85.674,85.633,85.637,189200001.0
2005-08-09 00:45:00,85.643,85.662,85.63,85.648,165700000.0
2005-08-09 00:46:00,85.623,85.643,85.615,85.615,346200006.0
2005-08-09 00:47:00,85.625,85.665,85.616,85.646,162100000.0
2005-08-09 00:48:00,85.649,85.683,85.646,85.662,224200003.0
2005-08-09 00:49:00,85.69,85.69,85.659,85.668,241200001.0
2005-08-09 00:50:00,85.647,85.705,85.636,85.682,105900000.0
2005-08-09 00:51:00,85.68,85.694,85.658,85.667,348199999.0
2005-08-09 00:52:00,85.705,85.736,85.689,85.702,262199995.0
2005-08-09 00:53:00,85.668,85.702,85.636,85.641,179899997.0
2005-08-09 00:54:00,85.7,85.71,85.651,85.682,225599995.0
2005-08-09 00:55:00,85.701,85.711,85.674,85.674,268999995.0
2005-08-09 00:56:00,85.698,85.722,85.687,85.694,127499998.0
2005-08-09 00:57:00,85.672,85.703,85.67,85.691,129499998.0
2005-08-09 00:58:00,85.678,85.7,85.662,85.679,257499998.0
2005-08-09 00:59:00,85.673,85.692,85.649,85.671,175999998.0
2005-08-09 01:00:00,85.659,85.682,85.649,85.655,214199997.0
2005-08-09 01:01:00,85.685,85.715,85.669,85.713,122700000.0
2005-08-09 01:02:00,85.686,85.714,85.68,85.704,219199998.0
2005-08-09 01:03:00,85.683,85.703,85.67,85.679,227499998.0
2005-08-09 01:04:00,85.695,85.72,85.667,85.675,119799999.0
2005-08-09 01:05:00,85.697,85.697,85.668,85.69,201899999.0
2005-08-09 01:06:00,85.683,85.703,85.663,85.672,155000001.0
2005-08-09 01:07:00,85.693,85.704,85.678,85.686,287899998.0
2005-08-09 01:08:00,85.679,85.699,85.663,85.699,278499996.0
2005-08-09 01:09:00,85.67,85.705,85.662,85.705,220300002.0
2005-08-09 01:10:00,85.686,85.709,85.679,85.702,220299997.0
2005-08-09 01:11:00,85.686,85.703,85.663,85.673,208300001.0
2005-08-09 01:12:00,85.689,85.702,85.651,85.661,92600000.0
2005-08-09 01:13:00,85.657,85.699,85.649,85.655,173099998.0
2005-08-09 01:14:00,85.657,85.679,85.644,85.659,283499997.0
2005-08-09 01:15:00,85.637,85.666,85.621,85.639,107000001.0
2005-08-09 01:16:00,85.645,85.675,85.638,85.658,146100000.0
2005-08-09 01:17:00,85.658,85.686,85.641,85.642,259399999.0
2005-08-09 01:18:00,85.629,85.666,85.629,85.651,217300002.0
2005-08-09 01:19:00,85.646,85.68,85.636,85.65,219900000.0
2005-08-09 01:20:00,85.628,85.684,85.628,85.668,253600003.0
2005-08-09 01:21:00,85.665,85.675,85.634,85.652,145899998.0
2005-08-09 01:22:00,85.629,85.661,85.627,85.658,228500003.0
2005-08-09 01:23:00,85.655,85.672,85.624,85.63,215299999.0
2005-08-09 01:24:00,85.643,85.662,85.636,85.64,210200002.0
2005-08-09 01:25:00,85.656,85.677,85.626,85.652,267999999.0
2005-08-09 01:26:00,85.647,85.672,85.632,85.655,202599997.0
2005-08-09 01:27:00,85.66,85.679,85.65,85.671,262399996.0
2005-08-09 01:28:00,85.662,85.682,85.642,85.655,120399999.0
2005-08-09 01:29:00,85.642,85.684,85.632,85.677,191799998.0
2005-08-09 01:30:00,85.652,85.675,85.623,85.625,157099998.0
2005-08-09 01:31:00,85.63,85.694,85.63,85.68,285400001.0
2005-08-09 01:32:00,85.644,85.665,85.633,85.646,197499998.0
2005-08-09 01:33:00,85.649,85.655,85.619,85.641,207399997.0
2005-08-09 01:34:00,85.618,85.661,85.587,85.641,86000000.0
2005-08-09 01:35:00,85.66,85.668,85.627,85.627,101200001.0
2005-08-09 01:36:00,85.654,85.666,85.623,85.623,216299997.0
2005-08-09 01:37:00,85.613,85.692,85.613,85.692,163999999.0
2005-08-09 01:38:00,85.633,85.672,85.633,85.65,163000000.0
2005-08-09 01:39:00,85.632,85.658,85.602,85.615,138999999.0
2005-08-09 01:40:00,85.629,85.645,85.604,85.619,248899999.0
2005-08-09 01:41:00,85.618,85.648,85.594,85.612,116900000.0
2005-08-09 01:42:00,85.615,85.641,85.601,85.612,235000000.0
2005-08-09 01:43:00,85.598,85.615,85.592,85.614,100600000.0
2005-08-09 01:44:00,85.62,85.628,85.589,85.589,234699999.0
2005-08-09 01:45:00,85.612,85.645,85.599,85.618,301500005.0
2005-08-09 01:46:00,85.612,85.621,85.588,85.604,238000000.0
2005-08-09 01:47:00,85.616,85.625,85.591,85.604,258900002.0
2005-08-09 01:48:00,85.576,85.622,85.576,85.61,231799999.0
2005-08-09 01:49:00,85.592,85.633,85.586,85.609,290399999.0
2005-08-09 01:50:00,85.579,85.616,85.573,85.608,161899999.0
2005-08-09 01:51:00,85.595,85.61,85.574,85.585,237699998.0
2005-08-09 01:52:00,85.58,85.636,85.58,85.624,215900000.0
2005-08-09 01:53:00,85.593,85.632,85.587,85.612,184600002.0
2005-08-09 01:54:00,85.6,85.631,85.59,85.605,159800000.0
2005-08-09 01:55:00,85.586,85.61,85.585,85.597,103499999.0
2005-08-09 01:56:00,85.574,85.609,85.558,85.575,153500000.0
2005-08-09 01:57:00,85.591,85.608,85.565,85.575,209800002.0
2005-08-09 01:58:00,85.561,85.62,85.561,85.615,196100001.0
2005-08-09 01:59:00,85.581,85.616,85.568,85.589,271400003.0
2005-08-09 02:00:00,85.597,85.627,85.579,85.593,222299999.0
2005-08-09 02:01:00,85.633,85.655,85.613,85.629,209599998.0
2005-08-09 02:02:00,85.647,85.65,85.612,85.612,269199997.0
2005-08-09 02:03:00,85.61,85.654,85.596,85.635,156900001.0
2005-08-09 02:04:00,85.61,85.645,85.608,85.644,233499994.0
2005-08-09 02:05:00,85.637,85.663,85.621,85.64,168300002.0
2005-08-09 02:06:00,85.593,85.655,85.578,85.619,203000001.0
2005-08-09 02:07:00,85.64,85.669,85.622,85.649,211899997.0
2005-08-09 02:08:00,85.64,85.658,85.62,85.638,192800000.0
2005-08-09 02:09:00,85.633,85.67,85.617,85.653,138899999.0
2005-08-09 02:10:00,85.651,85.668,85.616,85.62,138599998.0
2005-08-09 02:11:00,85.619,85.636,85.611,85.627,287099997.0
2005-08-09 02:12:00,85.61,85.641,85.605,85.633,334000002.0
2005-08-09 02:13:00,85.652,85.659,85.621,85.621,182799999.0
2005-08-09 02:14:00,85.612,85.667,85.609,85.659,200500000.0
2005-08-09 02:15:00,85.663,85.674,85.631,85.656,237399997.0
2005-08-09 02:16:00,85.622,85.693,85.622,85.675,136500001.0
2005-08-09 02:17:00,85.684,85.7,85.672,85.683,116700000.0
2005-08-09 02:18:00,85.659,85.681,85.643,85.675,123700002.0
2005-08-09 02:19:00,85.653,85.671,85.638,85.648,279899997.0
2005-08-09 02:20:00,85.694,85.695,85.661,85.665,231699997.0
2005-08-09 02:21:00,85.673,85.673,85.625,85.625,153900003.0
2005-08-09 02:22:00,85.652,85.66,85.62,85.636,192299998.0
2005-08-09 02:23:00,85.642,85.643,85.617,85.626,209899999.0
2005-08-09 02:24:00,85.637,85.649,85.609,85.635,188300001.0
2005-08-09 02:25:00,85.623,85.643,85.601,85.607,186299998.0
2005-08-09 02:26:00,85.621,85.658,85.615,85.63,142899998.0
2005-08-09 02:27:00,85.622,85.639,85.596,85.636,308800003.0
2005-08-09 02:28:00,85.657,85.674,85.646,85.66,261000001.0
2005-08-09 02:29:00,85.66,85.666,85.64,85.647,229099994.0
2005-08-09 02:30:00,85.68,85.68,85.635,85.645,232900004.0
2005-08-09 02:31:00,85.655,85.691,85.65,85.66,223799999.0
2005-08-09 02:32:00,85.649,85.674,85.628,85.664,203899997.0
2005-08-09 02:33:00,85.672,85.677,85.617,85.622,251300001.0
2005-08-09 02:34:00,85.63,85.659,85.607,85.636,220600002.0
2005-08-09 02:35:00,85.618,85.655,85.603,85.613,134200002.0
2005-08-09 02:36:00,85.61,85.641,85.608,85.625,236199997.0
2005-08-09 02:37:00,85.65,85.663,85.621,85.621,199900001.0
2005-08-09 02:38:00,85.628,85.658,85.612,85.626,237899999.0
2005-08-09 02:39:00,85.637,85.659,85.593,85.615,201099998.0
2005-08-09 02:40:00,85.625,85.649,85.605,85.62,119000001.0
2005-08-09 02:41:00,85.606,85.627,85.592,85.606,152100001.0
2005-08-09 02:42:00,85.581,85.6,85.569,85.587,170600002.0
2005-08-09 02:43:00,85.571,85.598,85.549,85.587,276799998.0
2005-08-09 02:44:00,85.577,85.579,85.548,85.552,105200000.0
2005-08-09 02:45:00,85.531,85.595,85.531,85.587,223099997.0
2005-08-09 02:46:00,85.532,85.579,85.52,85.573,226099996.0
2005-08-09 02:47:00,85.559,85.616,85.559,85.57,187299997.0
2005-08-09 02:48:00,85.599,85.599,85.564,85.568,180400002.0
2005-08-09 02:49:00,85.572,85.584,85.541,85.541,145899999.0
2005-08-09 02:50:00,85.546,85.581,85.516,85.543,197799999.0
2005-08-09 02:51:00,85.531,85.564,85.525,85.546,192999999.0
2005-08-09 02:52:00,85.511,85.558,85.511,85.534,123200001.0
2005-08-09 02:53:00,85.549,85.549,85.506,85.515,263799999.0
2005-08-09 02:54:00,85.53,85.545,85.51,85.527,100199998.0
2005-08-09 02:55:00,85.541,85.562,85.517,85.524,159299997.0
2005-08-09 02:56:00,85.523,85.567,85.514,85.53,275399997.0
2005-08-09 02:57:00,85.565,85.568,85.495,85.526,425300000.0
2005-08-09 02:58:00,85.51,85.548,85.5,85.54,233400001.0
2005-08-09 02:59:00,85.536,85.558,85.517,85.552,278499998.0
2005-08-09 03:00:00,85.518,85.557,85.518,85.539,115700001.0
2005-08-09 03:01:00,85.539,85.579,85.532,85.575,145899998.0
2005-08-09 03:02:00,85.542,85.59,85.537,85.567,153599999.0
2005-08-09 03:03:00,85.592,85.594,85.548,85.573,166300000.0
2005-08-09 03:04:00,85.588,85.605,85.559,85.575,176100002.0
2005-08-09 03:05:00,85.553,85.59,85.547,85.572,227299999.0
2005-08-09 03:06:00,85.57,85.59,85.557,85.574,212100002.0
2005-08-09 03:07:00,85.589,85.594,85.558,85.571,221500000.0
2005-08-09 03:08:00,85.579,85.594,85.556,85.586,196999999.0
2005-08-09 03:09:00,85.588,85.603,85.565,85.57,230499998.0
2005-08-09 03:10:00,85.583,85.602,85.554,85.566,181999999.0
2005-08-09 03:11:00,85.566,85.588,85.551,85.565,181300000.0
2005-08-09 03:12:00,85.577,85.577,85.538,85.542,314599997.0
2005-08-09 03:13:00,85.572,85.596,85.559,85.577,107599999.0
2005-08-09 03:14:00,85.578,85.605,85.559,85.578,177200002.0
2005-08-09 03:15:00,85.596,85.618,85.568,85.576,221999997.0
2005-08-09 03:16:00,85.584,85.622,85.584,85.61,214499999.0
2005-08-09 03:17:00,85.611,85.643,85.593,85.612,201899997.0
2005-08-09 03:18:00,85.634,85.667,85.614,85.618,207000001.0
2005-08-09 03:19:00,85.609,85.624,85.584,85.607,144800001.0
2005-08-09 03:20:00,85.608,85.621,85.567,85.567,360100007.0
2005-08-09 03:21:00,85.602,85.616,85.56,85.56,117600000.0
2005-08-09 03:22:00,85.581,85.589,85.557,85.573,214299998.0
2005-08-09 03:23:00,85.568,85.582,85.545,85.563,88200000.0
2005-08-09 03:24:00,85.577,85.599,85.548,85.548,251099999.0
2005-08-09 03:25:00,85.587,85.595,85.533,85.545,238899999.0
2005-08-09 03:26:00,85.538,85.576,85.536,85.553,194399998.0
2005-08-09 03:27:00,85.554,85.56,85.53,85.542,163200000.0
2005-08-09 03:28:00,85.561,85.586,85.543,85.557,168000000.0
2005-08-09 03:29:00,85.542,85.563,85.533,85.562,249699999.0
2005-08-09 03:30:00,85.538,85.553,85.515,85.546,124100000.0
2005-08-09 03:31:00,85.548,85.575,85.539,85.559,194900002.0
2005-08-09 03:32:00,85.527,85.548,85.507,85.546,175300002.0
2005-08-09 03:33:00,85.533,85.552,85.521,85.55,184900001.0
2005-08-09 03:34:00,85.55,85.572,85.509,85.552,206000000.0
2005-08-09 03:35:00,85.539,85.562,85.517,85.552,212400001.0
2005-08-09 03:36:00,85.55,85.55,85.51,85.51,149100000.0
2005-08-09 03:37:00,85.516,85.525,85.492,85.505,165800001.0
2005-08-09 03:38:00,85.485,85.515,85.482,85.515,138299998.0
2005-08-09 03:39:00,85.493,85.524,85.481,85.492,212900000.0
2005-08-09 03:40:00,85.476,85.481,85.452,85.463,332599998.0
2005-08-09 03:41:00,85.471,85.511,85.468,85.483,118000003.0
2005-08-09 03:42:00,85.481,85.49,85.448,85.473,230599997.0
2005-08-09 03:43:00,85.447,85.5,85.404,85.431,234500000.0
2005-08-09 03:44:00,85.49,85.504,85.46,85.471,231299999.0
2005-08-09 03:45:00,85.476,85.493,85.435,85.435,185200004.0
2005-08-09 03:46:00,85.417,85.481,85.412,85.463,201300001.0
2005-08-09 03:47:00,85.448,85.463,85.419,85.442,234200001.0
2005-08-09 03:48:00,85.423,85.447,85.407,85.41,205200001.0
2005-08-09 03:49:00,85.402,85.42,85.391,85.42,130200001.0
2005-08-09 03:50:00,85.418,85.437,85.389,85.43,255900001.0
2005-08-09 03:51:00,85.432,85.436,85.396,85.401,182800000.0
2005-08-09 03:52:00,85.434,85.448,85.414,85.427,265399998.0
2005-08-09 03:53:00,85.421,85.487,85.421,85.479,152400000.0
2005-08-09 03:54:00,85.474,85.48,85.447,85.48,239000002.0
2005-08-09 03:55:00,85.465,85.469,85.448,85.449,147300001.0
2005-08-09 03:56:00,85.475,85.481,85.449,85.457,325899998.0
2005-08-09 03:57:00,85.451,85.489,85.432,85.465,135299997.0
2005-08-09 03:58:00,85.446,85.491,85.446,85.491,128300002.0
2005-08-09 03:59:00,85.471,85.471,85.438,85.452,216499997.0
2005-08-09 04:00:00,85.469,85.493,85.455,85.493,301100002.0
2005-08-09 04:01:00,85.485,85.508,85.484,85.505,163500000.0
2005-08-09 04:02:00,85.484,85.51,85.478,85.483,260000000.0
2005-08-09 04:03:00,85.506,85.516,85.481,85.496,246899998.0
2005-08-09 04:04:00,85.482,85.501,85.448,85.491,217500001.0
2005-08-09 04:05:00,85.485,85.503,85.484,85.499,116900001.0
2005-08-09 04:06:00,85.441,85.49,85.437,85.456,168099999.0
2005-08-09 04:07:00,85.446,85.48,85.442,85.477,177500000.0
2005-08-09 04:08:00,85.445,85.481,85.442,85.473,207399995.0
2005-08-09 04:09:00,85.455,85.473,85.437,85.465,259800001.0
2005-08-09 04:10:00,85.438,85.476,85.432,85.475,290199998.0
2005-08-09 04:11:00,85.417,85.465,85.417,85.455,187500003.0
2005-08-09 04:12:00,85.451,85.467,85.436,85.437,211099997.0
2005-08-09 04:13:00,85.443,85.451,85.409,85.432,258700000.0
2005-08-09 04:14:00,85.454,85.454,85.425,85.425,90500001.0
2005-08-09 04:15:00,85.431,85.47,85.414,85.437,168299999.0
2005-08-09 04:16:00,85.451,85.453,85.427,85.429,249499997.0
2005-08-09 04:17:00,85.434,85.471,85.434,85.468,143400000.0
2005-08-09 04:18:00,85.479,85.487,85.447,85.452,107200000.0
2005-08-09 04:19:00,85.477,85.477,85.45,85.45,233399996.0
2005-08-09 04:20:00,85.47,85.476,85.443,85.453,134700000.0
2005-08-09 04:21:00,85.459,85.479,85.447,85.447,172700001.0
2005-08-09 04:22:00,85.462,85.478,85.437,85.472,290899997.0
2005-08-09 04:23:00,85.458,85.488,85.452,85.488,110000000.0
2005-08-09 04:24:00,85.484,85.501,85.46,85.486,196700002.0
2005-08-09 04:25:00,85.45,85.494,85.436,85.476,210500000.0
2005-08-09 04:26:00,85.473,85.493,85.452,85.46,256700004.0
2005-08-09 04:27:00,85.484,85.502,85.471,85.485,164699999.0
2005-08-09 04:28:00,85.489,85.525,85.487,85.525,148000000.0
2005-08-09 04:29:00,85.486,85.509,85.47,85.486,160299999.0
2005-08-09 04:30:00,85.495,85.505,85.462,85.462,264999999.0
2005-08-09 04:31:00,85.471,85.49,85.444,85.458,252000000.0
2005-08-09 04:32:00,85.465,85.481,85.442,85.449,207500001.0
2005-08-09 04:33:00,85.47,85.484,85.447,85.458,220099999.0
2005-08-09 04:34:00,85.472,85.504,85.455,85.463,109600000.0
2005-08-09 04:35:00,85.456,85.479,85.439,85.457,158800001.0
2005-08-09 04:36:00,85.502,85.503,85.471,85.482,79400000.0
2005-08-09 04:37:00,85.445,85.488,85.445,85.482,115599998.0
2005-08-09 04:38:00,85.489,85.489,85.439,85.443,182899998.0
2005-08-09 04:39:00,85.438,85.492,85.438,85.483,204399998.0
2005-08-09 04:40:00,85.437,85.482,85.43,85.482,333399995.0
2005-08-09 04:41:00,85.467,85.487,85.446,85.487,204600004.0
2005-08-09 04:42:00,85.502,85.502,85.452,85.46,181600002.0
2005-08-09 04:43:00,85.478,85.499,85.468,85.472,157499998.0
2005-08-09 04:44:00,85.476,85.5,85.451,85.461,175199999.0
2005-08-09 04:45:00,85.49,85.504,85.459,85.467,165799997.0
2005-08-09 04:46:00,85.452,85.476,85.446,85.476,241800002.0
2005-08-09 04:47:00,85.487,85.488,85.435,85.449,177200001.0
2005-08-09 04:48:00,85.474,85.477,85.444,85.457,206600001.0
2005-08-09 04:49:00,85.465,85.49,85.461,85.466,278599997.0
2005-08-09 04:50:00,85.442,85.499,85.442,85.472,155599999.0
2005-08-09 04:51:00,85.464,85.494,85.461,85.468,237000004.0
2005-08-09 04:52:00,85.457,85.509,85.452,85.492,177100002.0
2005-08-09 04:53:00,85.486,85.518,85.466,85.518,272900003.0
2005-08-09 04:54:00,85.485,85.507,85.459,85.459,250300000.0
2005-08-09 04:55:00,85.5,85.518,85.462,85.462,161900000.0
2005-08-09 04:56:00,85.48,85.495,85.457,85.483,138799998.0
2005-08-09 04:57:00,85.47,85.493,85.454,85.477,169000000.0
2005-08-09 04:58:00,85.494,85.494,85.45,85.458,133200000.0
2005-08-09 04:59:00,85.479,85.497,85.474,85.486,62300000.0
2005-08-09 05:00:00,85.48,85.502,85.463,85.476,136600000.0
2005-08-09 05:01:00,85.486,85.497,85.459,85.459,206899996.0
2005-08-09 05:02:00,85.472,85.485,85.443,85.455,147599999.0
2005-08-09 05:03:00,85.485,85.499,85.46,85.469,187199998.0
2005-08-09 05:04:00,85.437,85.47,85.435,85.455,178000002.0
2005-08-09 05:05:00,85.454,85.487,85.437,85.487,157799999.0
2005-08-09 05:06:00,85.478,85.491,85.441,85.441,218799999.0
2005-08-09 05:07:00,85.486,85.528,85.462,85.489,227099997.0
2005-08-09 05:08:00,85.513,85.56,85.509,85.531,156300001.0
2005-08-09 05:09:00,85.555,85.57,85.503,85.523,174700002.0
2005-08-09 05:10:00,85.511,85.54,85.511,85.539,203400000.0
2005-08-09 05:11:00,85.544,85.551,85.496,85.523,346999994.0
2005-08-09 05:12:00,85.543,85.543,85.486,85.495,145100001.0
2005-08-09 05:13:00,85.532,85.539,85.495,85.506,164100001.0
2005-08-09 05:14:00,85.505,85.524,85.474,85.488,232600002.0
2005-08-09 05:15:00,85.488,85.511,85.458,85.482,189099999.0
2005-08-09 05:16:00,85.452,85.495,85.452,85.476,183900002.0
2005-08-09 05:17:00,85.482,85.501,85.441,85.448,330900002.0
2005-08-09 05:18:00,85.437,85.49,85.421,85.427,228799998.0
2005-08-09 05:19:00,85.455,85.505,85.438,85.449,243000000.0
2005-08-09 05:20:00,85.459,85.495,85.445,85.463,167000001.0
2005-08-09 05:21:00,85.455,85.497,85.455,85.465,269799996.0
2005-08-09 05:22:00,85.44,85.489,85.434,85.462,316000001.0
2005-08-09 05:23:00,85.436,85.468,85.436,85.465,159199998.0
2005-08-09 05:24:00,85.457,85.463,85.437,85.44,189900000.0
2005-08-09 05:25:00,85.461,85.469,85.44,85.455,249000001.0
2005-08-09 05:26:00,85.449,85.473,85.43,85.452,219199993.0
2005-08-09 05:27:00,85.458,85.467,85.43,85.43,193499999.0
2005-08-09 05:28:00,85.452,85.465,85.426,85.462,170300001.0
2005-08-09 05:29:00,85.46,85.469,85.43,85.439,186700000.0
2005-08-09 05:30:00,85.437,85.457,85.41,85.41,231199996.0
2005-08-09 05:31:00,85.426,85.47,85.412,85.43,241800001.0
2005-08-09 05:32:00,85.42,85.445,85.406,85.415,109200001.0
2005-08-09 05:33:00,85.465,85.465,85.419,85.423,202500000.0
2005-08-09 05:34:00,85.423,85.457,85.408,85.444,177500002.0
2005-08-09 05:35:00,85.435,85.445,85.407,85.427,193700001.0
2005-08-09 05:36:00,85.443,85.474,85.402,85.421,213799999.0
2005-08-09 05:37:00,85.422,85.438,85.394,85.415,191800001.0
2005-08-09 05:38:00,85.392,85.461,85.384,85.461,273200000.0
2005-08-09 05:39:00,85.427,85.45,85.427,85.445,117200000.0
2005-08-09 05:40:00,85.441,85.461,85.432,85.445,240399998.0
2005-08-09 05:41:00,85.463,85.493,85.461,85.483,307899997.0
2005-08-09 05:42:00,85.492,85.504,85.458,85.491,184800002.0
2005-08-09 05:43:00,85.455,85.478,85.451,85.466,182499998.0
2005-08-09 05:44:00,85.455,85.488,85.44,85.451,159400000.0
2005-08-09 05:45:00,85.449,85.455,85.415,85.44,210299998.0
2005-08-09 05:46:00,85.416,85.462,85.416,85.462,198100004.0
2005-08-09 05:47:00,85.448,85.467,85.438,85.454,106900000.0
2005-08-09 05:48:00,85.433,85.457,85.433,85.446,239399997.0
2005-08-09 05:49:00,85.453,85.467,85.43,85.43,282799998.0
2005-08-09 05:50:00,85.442,85.457,85.416,85.427,161499998.0
2005-08-09 05:51:00,85.434,85.447,85.396,85.418,229299998.0
2005-08-09 05:52:00,85.402,85.458,85.402,85.43,255399999.0
2005-08-09 05:53:00,85.391,85.415,85.384,85.406,212300002.0
2005-08-09 05:54:00,85.367,85.436,85.367,85.411,157199998.0
2005-08-09 05:55:00,85.41,85.429,85.389,85.389,98300001.0
2005-08-09 05:56:00,85.417,85.445,85.405,85.412,119300001.0
2005-08-09 05:57:00,85.42,85.429,85.393,85.403,121500000.0
2005-08-09 05:58:00,85.394,85.412,85.382,85.401,155900002.0
2005-08-09 05:59:00,85.412,85.419,85.381,85.381,76900000.0
2005-08-09 06:00:00,85.413,85.444,85.39,85.414,236199997.0
2005-08-09 06:01:00,85.428,85.447,85.408,85.447,135899998.0
2005-08-09 06:02:00,85.432,85.432,85.387,85.399,145599999.0
2005-08-09 06:03:00,85.423,85.44,85.406,85.426,163800001.0
2005-08-09 06:04:00,85.457,85.48,85.44,85.473,181900001.0
2005-08-09 06:05:00,85.47,85.47,85.437,85.452,161299999.0
2005-08-09 06:06:00,85.463,85.5,85.463,85.496,311400000.0
2005-08-09 06:07:00,85.458,85.503,85.456,85.475,336999999.0
2005-08-09 06:08:00,85.462,85.504,85.444,85.444,177200002.0
2005-08-09 06:09:00,85.492,85.5,85.452,85.479,188299998.0
2005-08-09 06:10:00,85.492,85.516,85.481,85.485,175300000.0
2005-08-09 06:11:00,85.502,85.51,85.471,85.48,205799995.0
2005-08-09 06:12:00,85.483,85.516,85.474,85.497,153000004.0
2005-08-09 06:13:00,85.488,85.51,85.47,85.496,268299997.0
2005-08-09 06:14:00,85.476,85.506,85.459,85.488,224399999.0
2005-08-09 06:15:00,85.492,85.51,85.463,85.5,275000000.0
2005-08-09 06:16:00,85.458,85.5,85.449,85.478,191400001.0
2005-08-09 06:17:00,85.5,85.509,85.472,85.492,205199998.0
2005-08-09 06:18:00,85.488,85.513,85.479,85.498,179000001.0
2005-08-09 06:19:00,85.502,85.514,85.456,85.458,150500000.0
2005-08-09 06:20:00,85.478,85.519,85.478,85.508,93400000.0
2005-08-09 06:21:00,85.5,85.525,85.491,85.52,154900002.0
2005-08-09 06:22:00,85.507,85.52,85.489,85.513,253699998.0
2005-08-09 06:23:00,85.525,85.535,85.486,85.486,192200000.0
2005-08-09 06:24:00,85.508,85.515,85.478,85.483,233100000.0
2005-08-09 06:25:00,85.524,85.53,85.493,85.498,196800000.0
2005-08-09 06:26:00,85.503,85.548,85.503,85.546,117900001.0
2005-08-09 06:27:00,85.534,85.561,85.533,85.554,175399997.0
2005-08-09 06:28:00,85.558,85.559,85.522,85.542,232799997.0
2005-08-09 06:29:00,85.506,85.546,85.506,85.528,199299998.0
2005-08-09 06:30:00,85.489,85.521,85.483,85.518,94100000.0
2005-08-09 06:31:00,85.509,85.547,85.507,85.538,192000001.0
2005-08-09 06:32:00,85.521,85.542,85.51,85.535,205399998.0
2005-08-09 06:33:00,85.526,85.534,85.507,85.509,249500000.0
2005-08-09 06:34:00,85.514,85.559,85.514,85.548,154300003.0
2005-08-09 06:35:00,85.53,85.553,85.513,85.537,244500002.0
2005-08-09 06:36:00,85.521,85.544,85.485,85.519,221200000.0
2005-08-09 06:37:00,85.533,85.538,85.511,85.517,232500001.0
2005-08-09 06:38:00,85.522,85.525,85.485,85.525,173899999.0
2005-08-09 06:39:00,85.503,85.537,85.499,85.52,132400001.0
2005-08-09 06:40:00,85.514,85.527,85.493,85.505,279300001.0
2005-08-09 06:41:00,85.525,85.552,85.494,85.517,136200000.0
2005-08-09 06:42:00,85.516,85.517,85.483,85.502,250700001.0
2005-08-09 06:43:00,85.53,85.542,85.51,85.512,217599998.0
2005-08-09 06:44:00,85.505,85.534,85.5,85.532,165399997.0
2005-08-09 06:45:00,85.536,85.536,85.499,85.513,246999997.0
2005-08-09 06:46:00,85.49,85.54,85.49,85.519,199200001.0
2005-08-09 06:47:00,85.498,85.537,85.498,85.537,338700000.0
2005-08-09 06:48:00,85.52,85.55,85.511,85.525,205499999.0
2005-08-09 06:49:00,85.5,85.552,85.497,85.522,132000001.0
2005-08-09 06:50:00,85.514,85.514,85.483,85.512,241999999.0
2005-08-09 06:51:00,85.503,85.534,85.475,85.512,162600000.0
2005-08-09 06:52:00,85.532,85.539,85.51,85.514,324299998.0
2005-08-09 06:53:00,85.52,85.557,85.512,85.557,225500001.0
2005-08-09 06:54:00,85.508,85.565,85.504,85.548,204099999.0
2005-08-09 06:55:00,85.543,85.546,85.524,85.529,164800000.0
2005-08-09 06:56:00,85.537,85.556,85.52,85.55,264499994.0
2005-08-09 06:57:00,85.525,85.543,85.519,85.532,99000000.0
2005-08-09 06:58:00,85.525,85.532,85.494,85.508,154199999.0
2005-08-09 06:59:00,85.537,85.551,85.528,85.536,205299999.0
2005-08-09 07:00:00,85.547,85.549,85.511,85.514,267000002.0
2005-08-09 07:01:00,85.492,85.525,85.492,85.525,159599998.0
2005-08-09 07:02:00,85.537,85.54,85.512,85.524,127600000.0
2005-08-09 07:03:00,85.519,85.548,85.509,85.534,273200002.0
2005-08-09 07:04:00,85.526,85.528,85.505,85.507,181900000.0
2005-08-09 07:05:00,85.523,85.541,85.507,85.522,206999999.0
2005-08-09 07:06:00,85.487,85.548,85.486,85.534,166899998.0
2005-08-09 07:07:00,85.525,85.545,85.502,85.542,182100001.0
2005-08-09 07:08:00,85.526,85.546,85.516,85.543,262100000.0
2005-08-09 07:09:00,85.523,85.55,85.5,85.532,236100000.0
2005-08-09 07:10:00,85.542,85.554,85.484,85.484,153100002.0
2005-08-09 07:11:00,85.497,85.534,85.497,85.509,165099998.0
2005-08-09 07:12:00,85.479,85.521,85.479,85.521,183800002.0
2005-08-09 07:13:00,85.498,85.526,85.492,85.522,195900000.0
2005-08-09 07:14:00,85.5,85.538,85.495,85.525,168999998.0
2005-08-09 07:15:00,85.49,85.52,85.49,85.512,128500000.0
2005-08-09 07:16:00,85.458,85.537,85.434,85.514,178900002.0
2005-08-09 07:17:00,85.504,85.529,85.5,85.522,165300002.0
2005-08-09 07:18:00,85.53,85.538,85.504,85.504,236500001.0
2005-08-09 07:19:00,85.547,85.562,85.525,85.559,264900007.0
2005-08-09 07:20:00,85.554,85.565,85.521,85.524,209900002.0
2005-08-09 07:21:00,85.546,85.55,85.511,85.511,209799997.0
2005-08-09 07:22:00,85.512,85.536,85.505,85.523,231700000.0
2005-08-09 07:23:00,85.507,85.536,85.507,85.528,251999997.0
2005-08-09 07:24:00,85.538,85.547,85.495,85.532,116600000.0
2005-08-09 07:25:00,85.529,85.575,85.529,85.575,298299994.0
2005-08-09 07:26:00,85.557,85.557,85.519,85.53,285699996.0
2005-08-09 07:27:00,85.543,85.56,85.527,85.536,186900000.0
2005-08-09 07:28:00,85.552,85.577,85.524,85.543,170400000.0
2005-08-09 07:29:00,85.563,85.568,85.545,85.545,241399997.0
2005-08-09 07:30:00,85.545,85.584,85.54,85.582,147900003.0
2005-08-09 07:31:00,85.553,85.575,85.532,85.543,134600001.0
2005-08-09 07:32:00,85.537,85.58,85.537,85.58,193200002.0
2005-08-09 07:33:00,85.56,85.585,85.535,85.555,168199999.0
2005-08-09 07:34:00,85.558,85.598,85.553,85.59,170099999.0
2005-08-09 07:35:00,85.551,85.575,85.543,85.552,336599997.0
2005-08-09 07:36:00,85.584,85.607,85.566,85.58,169999999.0
2005-08-09 07:37:00,85.582,85.618,85.571,85.603,134100000.0
2005-08-09 07:38:00,85.589,85.61,85.562,85.562,169100001.0
2005-08-09 07:39:00,85.593,85.615,85.573,85.597,148099997.0
2005-08-09 07:40:00,85.567,85.59,85.561,85.59,212700002.0
2005-08-09 07:41:00,85.597,85.6,85.569,85.578,182299999.0
2005-08-09 07:42:00,85.569,85.598,85.565,85.58,209399996.0
2005-08-09 07:43:00,85.579,85.596,85.574,85.594,153899998.0
2005-08-09 07:44:00,85.582,85.603,85.558,85.576,208300003.0
2005-08-09 07:45:00,85.575,85.599,85.574,85.599,163400001.0
2005-08-09 07:46:00,85.567,85.59,85.537,85.572,138000000.0
2005-08-09 07:47:00,85.553,85.557,85.527,85.545,258500003.0
2005-08-09 07:48:00,85.532,85.549,85.52,85.54,242100004.0
2005-08-09 07:49:00,85.536,85.55,85.524,85.543,328199999.0
2005-08-09 07:50:00,85.544,85.577,85.491,85.491,179700001.0
2005-08-09 07:51:00,85.548,85.573,85.53,85.549,281800004.0
2005-08-09 07:52:00,85.548,85.583,85.535,85.554,169699999.0
2005-08-09 07:53:00,85.57,85.57,85.52,85.541,204600000.0
2005-08-09 07:54:00,85.522,85.543,85.505,85.505,220600000.0
2005-08-09 07:55:00,85.502,85.52,85.483,85.502,168400001.0
2005-08-09 07:56:00,85.494,85.5,85.454,85.463,97000000.0
2005-08-09 07:57:00,85.458,85.503,85.44,85.484,134200000.0
2005-08-09 07:58:00,85.487,85.507,85.473,85.483,87099999.0
2005-08-09 07:59:00,85.495,85.509,85.468,85.509,243299994.0
2005-08-09 08:00:00,85.537,85.537,85.469,85.469,111400000.0
2005-08-09 08:01:00,85.472,85.489,85.462,85.486,200200000.0
2005-08-09 08:02:00,85.468,85.488,85.45,85.468,139000000.0
2005-08-09 08:03:00,85.487,85.514,85.478,85.487,220399998.0
2005-08-09 08:04:00,85.508,85.509,85.459,85.464,174500000.0
2005-08-09 08:05:00,85.483,85.491,85.45,85.45,216999999.0
2005-08-09 08:06:00,85.478,85.506,85.469,85.479,187499998.0
2005-08-09 08:07:00,85.5,85.535,85.485,85.485,313499994.0
2005-08-09 08:08:00,85.489,85.515,85.479,85.479,139099999.0
2005-08-09 08:09:00,85.463,85.519,85.463,85.505,152500002.0
2005-08-09 08:10:00,85.468,85.505,85.458,85.488,279099998.0
2005-08-09 08:11:00,85.504,85.563,85.5,85.506,198900002.0
2005-08-09 08:12:00,85.498,85.527,85.482,85.507,199000001.0
2005-08-09 08:13:00,85.513,85.556,85.506,85.522,258299999.0
2005-08-09 08:14:00,85.518,85.538,85.496,85.538,193700003.0
2005-08-09 08:15:00,85.548,85.551,85.511,85.535,155500000.0
2005-08-09 08:16:00,85.504,85.548,85.504,85.526,172100003.0
2005-08-09 08:17:00,85.521,85.53,85.499,85.513,147800000.0
2005-08-09 08:18:00,85.502,85.519,85.494,85.515,212099997.0
2005-08-09 08:19:00,85.508,85.518,85.49,85.491,214000003.0
2005-08-09 08:20:00,85.497,85.51,85.483,85.494,220200002.0
2005-08-09 08:21:00,85.51,85.536,85.484,85.498,191700000.0
2005-08-09 08:22:00,85.506,85.543,85.489,85.523,85599998.0
2005-08-09 08:23:00,85.515,85.531,85.498,85.51,113200000.0
2005-08-09 08:24:00,85.491,85.533,85.488,85.528,180499996.0
2005-08-09 08:25:00,85.49,85.526,85.49,85.508,141700000.0
2005-08-09 08:26:00,85.463,85.511,85.459,85.481,225100001.0
2005-08-09 08:27:00,85.488,85.506,85.474,85.474,173599998.0
2005-08-09 08:28:00,85.498,85.532,85.491,85.498,151600000.0
2005-08-09 08:29:00,85.518,85.552,85.499,85.535,113600003.0
2005-08-09 08:30:00,85.537,85.56,85.519,85.521,278299997.0
2005-08-09 08:31:00,85.513,85.548,85.507,85.524,137200000.0
2005-08-09 08:32:00,85.528,85.54,85.505,85.505,148399999.0
2005-08-09 08:33:00,85.542,85.554,85.511,85.512,230699998.0
2005-08-09 08:34:00,85.518,85.565,85.518,85.54,217199999.0
2005-08-09 08:35:00,85.543,85.572,85.539,85.55,190600000.0
2005-08-09 08:36:00,85.544,85.559,85.52,85.552,212100002.0
2005-08-09 08:37:00,85.56,85.563,85.534,85.546,249200000.0
2005-08-09 08:38:00,85.543,85.562,85.509,85.551,175399998.0
2005-08-09 08:39:00,85.543,85.561,85.531,85.553,149600000.0
2005-08-09 08:40:00,85.561,85.561,85.534,85.538,209200001.0
2005-08-09 08:41:00,85.549,85.573,85.517,85.536,183899999.0
2005-08-09 08:42:00,85.53,85.574,85.524,85.535,214499999.0
2005-08-09 08:43:00,85.561,85.563,85.513,85.513,180200001.0
2005-08-09 08:44:00,85.505,85.53,85.499,85.525,283800002.0
2005-08-09 08:45:00,85.499,85.545,85.499,85.524,247600001.0
2005-08-09 08:46:00,85.524,85.538,85.512,85.518,156199997.0
2005-08-09 08:47:00,85.512,85.548,85.512,85.528,210000001.0
2005-08-09 08:48:00,85.537,85.543,85.519,85.519,172200003.0
2005-08-09 08:49:00,85.534,85.555,85.505,85.508,256199999.0
2005-08-09 08:50:00,85.51,85.513,85.452,85.47,196300001.0
2005-08-09 08:51:00,85.491,85.511,85.465,85.493,241199999.0
2005-08-09 08:52:00,85.499,85.521,85.495,85.521,108900001.0
2005-08-09 08:53:00,85.512,85.545,85.505,85.545,236400000.0
2005-08-09 08:54:00,85.54,85.54,85.503,85.509,149400001.0
2005-08-09 08:55:00,85.525,85.55,85.525,85.55,71900000.0
2005-08-09 08:56:00,85.543,85.567,85.532,85.562,141799999.0
2005-08-09 08:57:00,85.561,85.561,85.478,85.478,217299999.0
2005-08-09 08:58:00,85.546,85.558,85.509,85.509,155399999.0
2005-08-09 08:59:00,85.527,85.543,85.521,85.537,211300000.0
2005-08-09 09:00:00,85.531,85.569,85.514,85.547,353699993.0
2005-08-09 09:01:00,85.582,85.599,85.542,85.554,208099996.0
2005-08-09 09:02:00,85.558,85.58,85.553,85.566,154500001.0
2005-08-09 09:03:00,85.56,85.596,85.553,85.569,274400000.0
2005-08-09 09:04:00,85.546,85.573,85.531,85.562,294500002.0
2005-08-09 09:05:00,85.562,85.585,85.55,85.565,181400003.0
2005-08-09 09:06:00,85.551,85.575,85.545,85.573,158099999.0
2005-08-09 09:07:00,85.571,85.585,85.542,85.56,214499998.0
2005-08-09 09:08:00,85.556,85.579,85.549,85.574,199699999.0
2005-08-09 09:09:00,85.566,85.593,85.559,85.593,166100001.0
2005-08-09 09:10:00,85.551,85.581,85.546,85.581,106699997.0
2005-08-09 09:11:00,85.612,85.612,85.551,85.551,109100000.0
2005-08-09 09:12:00,85.555,85.572,85.546,85.566,122799999.0
2005-08-09 09:13:00,85.554,85.573,85.544,85.557,66900001.0
2005-08-09 09:14:00,85.547,85.567,85.531,85.546,147099997.0
2005-08-09 09:15:00,85.524,85.571,85.524,85.56,122700000.0
2005-08-09 09:16:00,85.536,85.585,85.536,85.578,246400001.0
2005-08-09 09:17:00,85.566,85.602,85.563,85.583,237899997.0
2005-08-09 09:18:00,85.553,85.59,85.545,85.581,253000002.0
2005-08-09 09:19:00,85.575,85.582,85.538,85.557,155500000.0
2005-08-09 09:20:00,85.584,85.609,85.578,85.591,100900000.0
2005-08-09 09:21:00,85.596,85.608,85.563,85.581,116600001.0
2005-08-09 09:22:00,85.587,85.596,85.554,85.568,125600001.0
2005-08-09 09:23:00,85.562,85.603,85.551,85.559,215399999.0
2005-08-09 09:24:00,85.564,85.598,85.554,85.587,185399997.0
2005-08-09 09:25:00,85.589,85.604,85.563,85.564,182299999.0
2005-08-09 09:26:00,85.607,85.613,85.568,85.568,198499999.0
2005-08-09 09:27:00,85.561,85.58,85.543,85.571,149600000.0
2005-08-09 09:28:00,85.577,85.584,85.549,85.549,173199998.0
2005-08-09 09:29:00,85.517,85.544,85.515,85.541,254600000.0
2005-08-09 09:30:00,85.537,85.564,85.53,85.55,157300000.0
2005-08-09 09:31:00,85.547,85.6,85.547,85.559,137100000.0
2005-08-09 09:32:00,85.536,85.559,85.517,85.539,195900001.0
2005-08-09 09:33:00,85.547,85.592,85.535,85.592,178800000.0
2005-08-09 09:34:00,85.592,85.604,85.566,85.566,120299999.0
2005-08-09 09:35:00,85.589,85.594,85.574,85.575,163299999.0
2005-08-09 09:36:00,85.573,85.603,85.565,85.573,146799998.0
2005-08-09 09:37:00,85.565,85.605,85.565,85.605,148299998.0
2005-08-09 09:38:00,85.612,85.618,85.579,85.587,138300002.0
2005-08-09 09:39:00,85.604,85.635,85.582,85.619,112500001.0
2005-08-09 09:40:00,85.629,85.668,85.618,85.636,182300001.0
2005-08-09 09:41:00,85.622,85.668,85.622,85.668,153000001.0
2005-08-09 09:42:00,85.655,85.681,85.624,85.624,153500002.0
2005-08-09 09:43:00,85.665,85.685,85.656,85.674,191600002.0
2005-08-09 09:44:00,85.672,85.672,85.619,85.642,182899997.0
2005-08-09 09:45:00,85.637,85.658,85.613,85.618,154300000.0
2005-08-09 09:46:00,85.602,85.626,85.576,85.59,200999999.0
2005-08-09 09:47:00,85.589,85.59,85.565,85.565,162999999.0
2005-08-09 09:48:00,85.581,85.636,85.575,85.607,269300001.0
2005-08-09 09:49:00,85.609,85.611,85.583,85.59,257799996.0
2005-08-09 09:50:00,85.584,85.615,85.583,85.615,276300000.0
2005-08-09 09:51:00,85.617,85.617,85.58,85.6,164199997.0
2005-08-09 09:52:00,85.604,85.622,85.583,85.597,268899998.0
2005-08-09 09:53:00,85.594,85.611,85.568,85.591,218300002.0
2005-08-09 09:54:00,85.596,85.625,85.588,85.61,165799999.0
2005-08-09 09:55:00,85.598,85.622,85.576,85.598,214100000.0
2005-08-09 09:56:00,85.59,85.612,85.584,85.608,206000000.0
2005-08-09 09:57:00,85.599,85.609,85.564,85.568,133699999.0
2005-08-09 09:58:00,85.583,85.616,85.573,85.599,248699997.0
2005-08-09 09:59:00,85.591,85.621,85.583,85.611,265399999.0
2005-08-09 10:00:00,85.587,85.619,85.582,85.605,175700000.0
2005-08-09 10:01:00,85.574,85.591,85.562,85.567,93700000.0
2005-08-09 10:02:00,85.553,85.57,85.524,85.532,167199999.0
2005-08-09 10:03:00,85.527,85.527,85.482,85.492,182799999.0
2005-08-09 10:04:00,85.488,85.516,85.481,85.489,161700000.0
2005-08-09 10:05:00,85.47,85.5,85.468,85.5,165800001.0
2005-08-09 10:06:00,85.482,85.511,85.463,85.5,361200001.0
2005-08-09 10:07:00,85.505,85.549,85.495,85.513,205400001.0
2005-08-09 10:08:00,85.54,85.549,85.506,85.525,192900001.0
2005-08-09 10:09:00,85.506,85.518,85.483,85.483,222299999.0
2005-08-09 10:10:00,85.497,85.504,85.442,85.442,243900003.0
2005-08-09 10:11:00,85.479,85.497,85.463,85.469,183899999.0
2005-08-09 10:12:00,85.474,85.485,85.451,85.459,153000000.0
2005-08-09 10:13:00,85.381,85.407,85.343,85.353,151700000.0
2005-08-09 10:14:00,85.357,85.379,85.357,85.366,246800003.0
2005-08-09 10:15:00,85.353,85.407,85.34,85.351,235499999.0
2005-08-09 10:16:00,85.366,85.42,85.366,85.385,205300004.0
2005-08-09 10:17:00,85.392,85.426,85.349,85.349,188000003.0
2005-08-09 10:18:00,85.354,85.421,85.349,85.401,243899998.0
2005-08-09 10:19:00,85.382,85.42,85.352,85.368,188200002.0
2005-08-09 10:20:00,85.367,85.395,85.353,85.377,176299998.0
2005-08-09 10:21:00,85.364,85.39,85.343,85.374,127200000.0
2005-08-09 10:22:00,85.344,85.385,85.344,85.382,353400000.0
2005-08-09 10:23:00,85.388,85.429,85.376,85.39,193800000.0
2005-08-09 10:24:00,85.403,85.403,85.363,85.369,204499999.0
2005-08-09 10:25:00,85.39,85.432,85.39,85.432,117700002.0
2005-08-09 10:26:00,85.427,85.463,85.42,85.438,173500000.0
2005-08-09 10:27:00,85.424,85.441,85.412,85.415,291900002.0
2005-08-09 10:28:00,85.451,85.481,85.432,85.445,364399997.0
2005-08-09 10:29:00,85.451,85.46,85.429,85.46,234399999.0
2005-08-09 10:30:00,85.424,85.457,85.421,85.453,196399999.0
2005-08-09 10:31:00,85.435,85.457,85.428,85.455,271899994.0
2005-08-09 10:32:00,85.475,85.505,85.475,85.494,149099998.0
2005-08-09 10:33:00,85.5,85.523,85.489,85.5,320599998.0
2005-08-09 10:34:00,85.522,85.524,85.492,85.492,170600001.0
2005-08-09 10:35:00,85.544,85.544,85.515,85.53,230099999.0
2005-08-09 10:36:00,85.535,85.549,85.509,85.524,164699999.0
2005-08-09 10:37:00,85.517,85.536,85.509,85.526,171499998.0
2005-08-09 10:38:00,85.514,85.539,85.508,85.52,196799999.0
2005-08-09 10:39:00,85.513,85.545,85.505,85.506,286499998.0
2005-08-09 10:40:00,85.508,85.533,85.494,85.502,153400000.0
2005-08-09 10:41:00,85.51,85.54,85.488,85.488,228900001.0
2005-08-09 10:42:00,85.453,85.538,85.453,85.535,175999998.0
2005-08-09 10:43:00,85.507,85.555,85.507,85.524,229499998.0
2005-08-09 10:44:00,85.51,85.537,85.503,85.535,226000002.0
2005-08-09 10:45:00,85.521,85.558,85.515,85.523,165599998.0
2005-08-09 10:46:00,85.502,85.522,85.489,85.496,142700000.0
2005-08-09 10:47:00,85.488,85.511,85.482,85.503,151399997.0
2005-08-09 10:48:00,85.465,85.482,85.442,85.455,250999999.0
2005-08-09 10:49:00,85.467,85.479,85.437,85.455,133900000.0
2005-08-09 10:50:00,85.473,85.476,85.425,85.425,229399999.0
2005-08-09 10:51:00,85.435,85.46,85.431,85.458,245600000.0
2005-08-09 10:52:00,85.453,85.477,85.437,85.453,210300002.0
2005-08-09 10:53:00,85.451,85.488,85.438,85.45,208900000.0
2005-08-09 10:54:00,85.436,85.458,85.399,85.435,183100002.0
2005-08-09 10:55:00,85.452,85.469,85.431,85.431,327299996.0
2005-08-09 10:56:00,85.459,85.466,85.429,85.438,230000000.0
2005-08-09 10:57:00,85.437,85.456,85.406,85.414,219599998.0
2005-08-09 10:58:00,85.392,85.42,85.392,85.412,194699997.0
2005-08-09 10:59:00,85.401,85.448,85.387,85.448,284200002.0
2005-08-09 11:00:00,85.408,85.421,85.373,85.408,263400000.0
2005-08-09 11:01:00,85.414,85.414,85.375,85.391,149600000.0
2005-08-09 11:02:00,85.409,85.446,85.387,85.403,160199998.0
2005-08-09 11:03:00,85.383,85.419,85.383,85.419,183199999.0
2005-08-09 11:04:00,85.411,85.427,85.396,85.413,165200003.0
2005-08-09 11:05:00,85.393,85.403,85.345,85.345,225399996.0
2005-08-09 11:06:00,85.321,85.378,85.311,85.347,235600001.0
2005-08-09 11:07:00,85.365,85.406,85.328,85.371,249299997.0
2005-08-09 11:08:00,85.395,85.403,85.337,85.383,163700001.0
2005-08-09 11:09:00,85.418,85.432,85.379,85.385,134000003.0
2005-08-09 11:10:00,85.353,85.38,85.351,85.375,203500003.0
2005-08-09 11:11:00,85.387,85.401,85.365,85.376,235799999.0
2005-08-09 11:12:00,85.372,85.413,85.366,85.405,128100000.0
2005-08-09 11:13:00,85.394,85.41,85.341,85.375,232100001.0
2005-08-09 11:14:00,85.351,85.402,85.351,85.368,145700001.0
2005-08-09 11:15:00,85.383,85.391,85.363,85.369,74500000.0
2005-08-09 11:16:00,85.394,85.414,85.385,85.408,253300002.0
2005-08-09 11:17:00,85.427,85.439,85.396,85.414,125200001.0
2005-08-09 11:18:00,85.419,85.438,85.378,85.389,258599998.0
2005-08-09 11:19:00,85.4,85.441,85.393,85.397,271499997.0
2005-08-09 11:20:00,85.403,85.43,85.378,85.387,155899998.0
2005-08-09 11:21:00,85.45,85.459,85.394,85.394,155399995.0
2005-08-09 11:22:00,85.39,85.408,85.369,85.387,239799999.0
2005-08-09 11:23:00,85.365,85.387,85.355,85.375,139100000.0
2005-08-09 11:24:00,85.361,85.406,85.358,85.379,208300000.0
2005-08-09 11:25:00,85.391,85.412,85.375,85.386,161299999.0
2005-08-09 11:26:00,85.38,85.401,85.359,85.38,142299999.0
2005-08-09 11:27:00,85.367,85.402,85.366,85.383,131200002.0
2005-08-09 11:28:00,85.395,85.417,85.377,85.384,236400000.0
2005-08-09 11:29:00,85.391,85.42,85.385,85.405,240800000.0
2005-08-09 11:30:00,85.394,85.412,85.37,85.379,258100001.0
2005-08-09 11:31:00,85.393,85.406,85.375,85.396,166899997.0
2005-08-09 11:32:00,85.365,85.383,85.339,85.339,198799999.0
2005-08-09 11:33:00,85.349,85.396,85.349,85.372,265500000.0
2005-08-09 11:34:00,85.39,85.404,85.362,85.362,218899997.0
2005-08-09 11:35:00,85.362,85.381,85.337,85.352,229400001.0
2005-08-09 11:36:00,85.336,85.377,85.334,85.336,146999999.0
2005-08-09 11:37:00,85.307,85.351,85.292,85.351,248499999.0
2005-08-09 11:38:00,85.334,85.365,85.324,85.365,205699996.0
2005-08-09 11:39:00,85.341,85.375,85.33,85.339,245200000.0
2005-08-09 11:40:00,85.356,85.37,85.316,85.363,262600001.0
2005-08-09 11:41:00,85.347,85.366,85.321,85.325,146800001.0
2005-08-09 11:42:00,85.357,85.367,85.339,85.339,240799999.0
2005-08-09 11:43:00,85.332,85.366,85.327,85.366,142899997.0
2005-08-09 11:44:00,85.349,85.364,85.319,85.334,153500000.0
2005-08-09 11:45:00,85.316,85.36,85.312,85.358,141300000.0
2005-08-09 11:46:00,85.338,85.373,85.33,85.372,194699996.0
2005-08-09 11:47:00,85.347,85.37,85.322,85.335,236900003.0
2005-08-09 11:48:00,85.326,85.342,85.262,85.266,170299999.0
2005-08-09 11:49:00,85.262,85.298,85.252,85.271,314500000.0
2005-08-09 11:50:00,85.283,85.309,85.271,85.271,213900000.0
2005-08-09 11:51:00,85.285,85.324,85.275,85.278,282100002.0
2005-08-09 11:52:00,85.282,85.296,85.247,85.251,239200001.0
2005-08-09 11:53:00,85.277,85.284,85.255,85.258,209199997.0
2005-08-09 11:54:00,85.291,85.301,85.256,85.273,245099998.0
2005-08-09 11:55:00,85.265,85.29,85.235,85.254,244500000.0
2005-08-09 11:56:00,85.29,85.29,85.272,85.272,145699998.0
2005-08-09 11:57:00,85.302,85.32,85.282,85.286,229799998.0
2005-08-09 11:58:00,85.299,85.32,85.295,85.318,297599996.0
2005-08-09 11:59:00,85.29,85.313,85.285,85.299,262300002.0
2005-08-09 12:00:00,85.278,85.306,85.278,85.28,272400000.0
2005-08-09 12:01:00,85.287,85.287,85.261,85.261,143900000.0
2005-08-09 12:02:00,85.28,85.308,85.265,85.273,265499997.0
2005-08-09 12:03:00,85.281,85.296,85.243,85.27,241199999.0
2005-08-09 12:04:00,85.268,85.293,85.268,85.293,110599999.0
2005-08-09 12:05:00,85.302,85.31,85.267,85.267,182299997.0
2005-08-09 12:06:00,85.276,85.292,85.252,85.275,101400000.0
2005-08-09 12:07:00,85.264,85.295,85.23,85.264,238800001.0
2005-08-09 12:08:00,85.26,85.297,85.26,85.282,152099998.0
2005-08-09 12:09:00,85.277,85.307,85.261,85.284,248000001.0
2005-08-09 12:10:00,85.264,85.308,85.263,85.285,256599999.0
2005-08-09 12:11:00,85.269,85.314,85.269,85.307,156900000.0
2005-08-09 12:12:00,85.302,85.302,85.276,85.283,124499999.0
2005-08-09 12:13:00,85.294,85.304,85.281,85.284,172799998.0
2005-08-09 12:14:00,85.3,85.3,85.25,85.25,188700001.0
2005-08-09 12:15:00,85.306,85.308,85.278,85.283,195299998.0
2005-08-09 12:16:00,85.319,85.345,85.307,85.322,68700000.0
2005-08-09 12:17:00,85.326,85.348,85.299,85.325,182100000.0
2005-08-09 12:18:00,85.306,85.335,85.295,85.305,274699998.0
2005-08-09 12:19:00,85.295,85.31,85.271,85.282,156400000.0
2005-08-09 12:20:00,85.303,85.332,85.293,85.317,162699998.0
2005-08-09 12:21:00,85.33,85.336,85.299,85.299,173199998.0
2005-08-09 12:22:00,85.324,85.353,85.299,85.309,142100000.0
2005-08-09 12:23:00,85.328,85.356,85.325,85.356,191399999.0
2005-08-09 12:24:00,85.352,85.374,85.332,85.35,199900001.0
2005-08-09 12:25:00,85.358,85.364,85.315,85.335,347500001.0
2005-08-09 12:26:00,85.361,85.361,85.324,85.33,204499998.0
2005-08-09 12:27:00,85.325,85.351,85.308,85.333,155200001.0
2005-08-09 12:28:00,85.312,85.333,85.293,85.293,160700000.0
2005-08-09 12:29:00,85.295,85.341,85.276,85.297,273199999.0
2005-08-09 12:30:00,85.291,85.344,85.287,85.323,231500001.0
2005-08-09 12:31:00,85.318,85.337,85.303,85.305,180399998.0
2005-08-09 12:32:00,85.324,85.341,85.287,85.307,182200001.0
2005-08-09 12:33:00,85.31,85.343,85.296,85.31,204600001.0
2005-08-09 12:34:00,85.313,85.313,85.285,85.289,179300000.0
2005-08-09 12:35:00,85.305,85.327,85.298,85.319,209899997.0
2005-08-09 12:36:00,85.293,85.326,85.278,85.319,220900001.0
2005-08-09 12:37:00,85.298,85.345,85.298,85.345,234999998.0
2005-08-09 12:38:00,85.297,85.35,85.289,85.334,219300001.0
2005-08-09 12:39:00,85.316,85.332,85.291,85.312,152999999.0
2005-08-09 12:40:00,85.299,85.331,85.293,85.322,209099999.0
2005-08-09 12:41:00,85.321,85.324,85.297,85.297,135299997.0
2005-08-09 12:42:00,85.296,85.329,85.288,85.293,151800001.0
2005-08-09 12:43:00,85.293,85.331,85.292,85.31,226499998.0
2005-08-09 12:44:00,85.282,85.356,85.282,85.33,195799999.0
2005-08-09 12:45:00,85.347,85.361,85.327,85.347,193700000.0
2005-08-09 12:46:00,85.325,85.337,85.302,85.314,221000000.0
2005-08-09 12:47:00,85.329,85.337,85.277,85.316,220500004.0
2005-08-09 12:48:00,85.322,85.339,85.305,85.305,203500001.0
2005-08-09 12:49:00,85.29,85.33,85.279,85.33,265199998.0
2005-08-09 12:50:00,85.297,85.309,85.263,85.274,180899999.0
2005-08-09 12:51:00,85.287,85.321,85.266,85.28,256500000.0
2005-08-09 12:52:00,85.252,85.297,85.24,85.293,172500000.0
2005-08-09 12:53:00,85.262,85.307,85.246,85.264,198099996.0
2005-08-09 12:54:00,85.27,85.32,85.264,85.313,152000000.0
2005-08-09 12:55:00,85.265,85.318,85.264,85.318,206700001.0
2005-08-09 12:56:00,85.268,85.308,85.263,85.301,181499997.0
2005-08-09 12:57:00,85.262,85.297,85.262,85.294,250600001.0
2005-08-09 12:58:00,85.29,85.309,85.277,85.299,235100001.0
2005-08-09 12:59:00,85.287,85.308,85.27,85.284,232900001.0
2005-08-09 13:00:00,85.292,85.302,85.27,85.279,256699998.0
2005-08-09 13:01:00,85.266,85.288,85.255,85.276,239500000.0
2005-08-09 13:02:00,85.251,85.295,85.243,85.282,166900001.0
2005-08-09 13:03:00,85.279,85.292,85.258,85.271,236699998.0
2005-08-09 13:04:00,85.291,85.301,85.274,85.284,228600004.0
2005-08-09 13:05:00,85.255,85.283,85.25,85.265,257100000.0
2005-08-09 13:06:00,85.261,85.272,85.243,85.26,178199999.0
2005-08-09 13:07:00,85.27,85.284,85.244,85.257,104900000.0
2005-08-09 13:08:00,85.277,85.294,85.243,85.293,215099999.0
2005-08-09 13:09:00,85.268,85.293,85.25,85.293,225399998.0
2005-08-09 13:10:00,85.305,85.324,85.295,85.311,182800001.0
2005-08-09 13:11:00,85.311,85.32,85.291,85.305,263300001.0
2005-08-09 13:12:00,85.298,85.309,85.25,85.288,266499999.0
2005-08-09 13:13:00,85.304,85.33,85.243,85.271,203400001.0
2005-08-09 13:14:00,85.298,85.319,85.273,85.273,168699998.0
2005-08-09 13:15:00,85.309,85.332,85.3,85.315,195899999.0
2005-08-09 13:16:00,85.294,85.315,85.272,85.283,188700000.0
2005-08-09 13:17:00,85.261,85.32,85.261,85.32,203399997.0
2005-08-09 13:18:00,85.285,85.317,85.285,85.311,161700000.0
2005-08-09 13:19:00,85.302,85.309,85.28,85.289,328599997.0
2005-08-09 13:20:00,85.289,85.328,85.289,85.304,187399998.0
2005-08-09 13:21:00,85.311,85.339,85.301,85.316,230900000.0
2005-08-09 13:22:00,85.32,85.355,85.314,85.323,220399998.0
2005-08-09 13:23:00,85.339,85.368,85.31,85.328,200700000.0
2005-08-09 13:24:00,85.32,85.359,85.32,85.352,223400001.0
2005-08-09 13:25:00,85.32,85.349,85.301,85.307,197100002.0
2005-08-09 13:26:00,85.338,85.353,85.31,85.336,183900001.0
2005-08-09 13:27:00,85.344,85.377,85.337,85.356,212199997.0
2005-08-09 13:28:00,85.337,85.363,85.333,85.342,175000002.0
2005-08-09 13:29:00,85.343,85.361,85.323,85.347,181499999.0
2005-08-09 13:30:00,85.34,85.365,85.32,85.342,204800004.0
2005-08-09 13:31:00,85.349,85.367,85.32,85.347,300300004.0
2005-08-09 13:32:00,85.339,85.344,85.314,85.327,194699999.0
2005-08-09 13:33:00,85.334,85.366,85.316,85.316,121599999.0
2005-08-09 13:34:00,85.321,85.349,85.314,85.331,286099999.0
2005-08-09 13:35:00,85.315,85.336,85.302,85.328,156000003.0
2005-08-09 13:36:00,85.314,85.342,85.307,85.329,215900000.0
2005-08-09 13:37:00,85.339,85.345,85.31,85.312,308699999.0
2005-08-09 13:38:00,85.326,85.35,85.317,85.333,181799996.0
2005-08-09 13:39:00,85.334,85.348,85.3,85.327,269199997.0
2005-08-09 13:40:00,85.316,85.332,85.292,85.319,272899999.0
2005-08-09 13:41:00,85.337,85.345,85.291,85.297,249299993.0
2005-08-09 13:42:00,85.337,85.35,85.303,85.308,227399998.0
2005-08-09 13:43:00,85.314,85.346,85.314,85.346,172299997.0
2005-08-09 13:44:00,85.352,85.37,85.324,85.352,206999998.0
2005-08-09 13:45:00,85.372,85.394,85.328,85.377,166600000.0
2005-08-09 13:46:00,85.374,85.396,85.358,85.393,208600001.0
2005-08-09 13:47:00,85.365,85.403,85.353,85.376,125699999.0
2005-08-09 13:48:00,85.393,85.393,85.346,85.346,150000001.0
2005-08-09 13:49:00,85.356,85.363,85.329,85.347,242900000.0
2005-08-09 13:50:00,85.367,85.384,85.335,85.335,213800003.0
2005-08-09 13:51:00,85.333,85.377,85.329,85.357,143900000.0
2005-08-09 13:52:00,85.348,85.376,85.338,85.342,230999998.0
2005-08-09 13:53:00,85.347,85.386,85.335,85.386,145100001.0
2005-08-09 13:54:00,85.334,85.374,85.314,85.346,203799997.0
2005-08-09 13:55:00,85.338,85.363,85.33,85.363,218100001.0
2005-08-09 13:56:00,85.358,85.372,85.325,85.346,180000000.0
2005-08-09 13:57:00,85.335,85.375,85.335,85.357,231500001.0
2005-08-09 13:58:00,85.345,85.371,85.33,85.362,182399998.0
2005-08-09 13:59:00,85.352,85.379,85.335,85.362,177800000.0
2005-08-09 14:00:00,85.364,85.368,85.338,85.345,137900001.0
2005-08-09 14:01:00,85.345,85.354,85.302,85.312,204099998.0
2005-08-09 14:02:00,85.303,85.303,85.271,85.271,125000001.0
2005-08-09 14:03:00,85.292,85.327,85.266,85.284,111800000.0
2005-08-09 14:04:00,85.257,85.276,85.233,85.25,237199997.0
2005-08-09 14:05:00,85.24,85.257,85.22,85.24,244700001.0
2005-08-09 14:06:00,85.209,85.24,85.209,85.228,130300000.0
2005-08-09 14:07:00,85.219,85.31,85.218,85.31,245599999.0
2005-08-09 14:08:00,85.258,85.272,85.233,85.235,151000001.0
2005-08-09 14:09:00,85.237,85.272,85.227,85.249,229499997.0
2005-08-09 14:10:00,85.269,85.291,85.238,85.241,184800004.0
2005-08-09 14:11:00,85.258,85.268,85.234,85.248,241899998.0
2005-08-09 14:12:00,85.269,85.289,85.244,85.262,101600000.0
2005-08-09 14:13:00,85.26,85.296,85.251,85.261,227400003.0
2005-08-09 14:14:00,85.275,85.293,85.268,85.293,132699998.0
2005-08-09 14:15:00,85.272,85.328,85.262,85.313,251700001.0
2005-08-09 14:16:00,85.286,85.305,85.267,85.301,188400001.0
2005-08-09 14:17:00,85.272,85.324,85.243,85.302,120399998.0
2005-08-09 14:18:00,85.296,85.317,85.277,85.29,204499999.0
2005-08-09 14:19:00,85.284,85.324,85.28,85.315,220100002.0
2005-08-09 14:20:00,85.335,85.339,85.28,85.28,170499996.0
2005-08-09 14:21:00,85.307,85.328,85.29,85.325,183600002.0
2005-08-09 14:22:00,85.326,85.326,85.287,85.291,255199995.0
2005-08-09 14:23:00,85.273,85.324,85.27,85.3,179600001.0
2005-08-09 14:24:00,85.302,85.312,85.275,85.282,148000000.0
2005-08-09 14:25:00,85.288,85.317,85.267,85.284,296600002.0
2005-08-09 14:26:00,85.288,85.301,85.264,85.28,138100000.0
2005-08-09 14:27:00,85.249,85.31,85.249,85.296,91000000.0
2005-08-09 14:28:00,85.297,85.306,85.277,85.285,213699999.0
2005-08-09 14:29:00,85.297,85.306,85.256,85.275,169000001.0
2005-08-09 14:30:00,85.291,85.303,85.264,85.283,273099998.0
2005-08-09 14:31:00,85.279,85.302,85.276,85.302,164799998.0
2005-08-09 14:32:00,85.264,85.283,85.244,85.273,105999999.0
2005-08-09 14:33:00,85.245,85.274,85.237,85.255,142800002.0
2005-08-09 14:34:00,85.27,85.293,85.264,85.287,174600000.0
2005-08-09 14:35:00,85.261,85.28,85.255,85.28,85000000.0
2005-08-09 14:36:00,85.275,85.275,85.24,85.249,122000000.0
2005-08-09 14:37:00,85.307,85.312,85.274,85.29,195499999.0
2005-08-09 14:38:00,85.281,85.299,85.267,85.286,131700000.0
2005-08-09 14:39:00,85.274,85.297,85.263,85.285,246900000.0
2005-08-09 14:40:00,85.27,85.296,85.268,85.284,169300001.0
2005-08-09 14:41:00,85.292,85.295,85.224,85.274,246299996.0
2005-08-09 14:42:00,85.271,85.291,85.258,85.273,213600001.0
2005-08-09 14:43:00,85.289,85.3,85.262,85.272,172400001.0
2005-08-09 14:44:00,85.304,85.304,85.237,85.263,198499999.0
2005-08-09 14:45:00,85.282,85.286,85.236,85.236,278799995.0
2005-08-09 14:46:00,85.258,85.26,85.232,85.233,153899998.0
2005-08-09 14:47:00,85.255,85.273,85.231,85.252,250099998.0
2005-08-09 14:48:00,85.231,85.271,85.231,85.245,102199999.0
2005-08-09 14:49:00,85.233,85.241,85.209,85.214,96200000.0
2005-08-09 14:50:00,85.219,85.236,85.194,85.225,124900000.0
2005-08-09 14:51:00,85.22,85.241,85.198,85.24,159900000.0
2005-08-09 14:52:00,85.248,85.273,85.233,85.25,246500001.0
2005-08-09 14:53:00,85.237,85.238,85.195,85.196,176899999.0
2005-08-09 14:54:00,85.19,85.196,85.163,85.166,154500001.0
2005-08-09 14:55:00,85.178,85.202,85.168,85.182,242299998.0
2005-08-09 14:56:00,85.19,85.211,85.17,85.194,104600001.0
2005-08-09 14:57:00,85.196,85.196,85.171,85.173,163700001.0
2005-08-09 14:58:00,85.186,85.22,85.167,85.17,119200000.0
2005-08-09 14:59:00,85.161,85.202,85.161,85.194,251700001.0
2005-08-09 15:00:00,85.173,85.209,85.162,85.169,159199999.0
2005-08-09 15:01:00,85.15,85.189,85.133,85.145,310700004.0
2005-08-09 15:02:00,85.149,85.153,85.111,85.127,231999996.0
2005-08-09 15:03:00,85.131,85.151,85.094,85.104,106099999.0
2005-08-09 15:04:00,85.096,85.127,85.096,85.115,112999998.0
2005-08-09 15:05:00,85.126,85.138,85.075,85.117,278999999.0
2005-08-09 15:06:00,85.13,85.147,85.12,85.145,217600002.0
2005-08-09 15:07:00,85.181,85.196,85.136,85.163,197200002.0
2005-08-09 15:08:00,85.182,85.21,85.166,85.198,341099998.0
2005-08-09 15:09:00,85.209,85.235,85.185,85.199,145900000.0
2005-08-09 15:10:00,85.202,85.224,85.195,85.206,210700000.0
2005-08-09 15:11:00,85.205,85.233,85.191,85.233,158100000.0
2005-08-09 15:12:00,85.228,85.273,85.228,85.264,205699998.0
2005-08-09 15:13:00,85.214,85.256,85.201,85.251,199099997.0
2005-08-09 15:14:00,85.252,85.265,85.228,85.25,169499996.0
2005-08-09 15:15:00,85.263,85.287,85.256,85.287,166999997.0
2005-08-09 15:16:00,85.286,85.311,85.271,85.308,197299998.0
2005-08-09 15:17:00,85.302,85.302,85.26,85.261,245300003.0
2005-08-09 15:18:00,85.27,85.295,85.245,85.277,287000002.0
2005-08-09 15:19:00,85.278,85.288,85.245,85.262,157000000.0
2005-08-09 15:20:00,85.282,85.282,85.255,85.264,133200001.0
2005-08-09 15:21:00,85.263,85.298,85.249,85.262,166200000.0
2005-08-09 15:22:00,85.286,85.292,85.263,85.292,145100000.0
2005-08-09 15:23:00,85.29,85.29,85.265,85.265,136500000.0
2005-08-09 15:24:00,85.255,85.283,85.25,85.278,193699999.0
2005-08-09 15:25:00,85.274,85.29,85.252,85.273,154500000.0
2005-08-09 15:26:00,85.27,85.295,85.27,85.281,282099997.0
2005-08-09 15:27:00,85.272,85.285,85.221,85.23,250099999.0
2005-08-09 15:28:00,85.24,85.279,85.235,85.255,128300001.0
2005-08-09 15:29:00,85.267,85.281,85.228,85.246,280399998.0
2005-08-09 15:30:00,85.239,85.271,85.233,85.26,163900001.0
2005-08-09 15:31:00,85.231,85.262,85.226,85.242,200000001.0
2005-08-09 15:32:00,85.221,85.247,85.218,85.238,228300001.0
2005-08-09 15:33:00,85.227,85.24,85.19,85.206,93900000.0
2005-08-09 15:34:00,85.205,85.23,85.204,85.23,182300003.0
2005-08-09 15:35:00,85.216,85.261,85.204,85.237,182400000.0
2005-08-09 15:36:00,85.208,85.243,85.186,85.222,178599997.0
2005-08-09 15:37:00,85.246,85.246,85.195,85.195,162200000.0
2005-08-09 15:38:00,85.204,85.204,85.177,85.178,261000000.0
2005-08-09 15:39:00,85.165,85.189,85.161,85.178,229400000.0
2005-08-09 15:40:00,85.16,85.18,85.125,85.164,125200000.0
2005-08-09 15:41:00,85.138,85.163,85.126,85.143,122299998.0
2005-08-09 15:42:00,85.144,85.208,85.138,85.151,182000000.0
2005-08-09 15:43:00,85.157,85.177,85.147,85.175,398599992.0
2005-08-09 15:44:00,85.165,85.183,85.144,85.161,194399999.0
2005-08-09 15:45:00,85.179,85.19,85.154,85.154,359000003.0
2005-08-09 15:46:00,85.156,85.164,85.115,85.115,151000000.0
2005-08-09 15:47:00,85.118,85.153,85.104,85.116,165100001.0
2005-08-09 15:48:00,85.111,85.13,85.098,85.122,214500000.0
2005-08-09 15:49:00,85.102,85.131,85.084,85.094,253300001.0
2005-08-09 15:50:00,85.087,85.092,85.066,85.075,214400001.0
2005-08-09 15:51:00,85.076,85.105,85.065,85.078,274699997.0
2005-08-09 15:52:00,85.103,85.129,85.089,85.111,283999997.0
2005-08-09 15:53:00,85.117,85.144,85.114,85.141,168599997.0
2005-08-09 15:54:00,85.112,85.146,85.112,85.146,140100000.0
2005-08-09 15:55:00,85.142,85.151,85.125,85.134,259399996.0
2005-08-09 15:56:00,85.157,85.159,85.105,85.105,265699996.0
2005-08-09 15:57:00,85.129,85.171,85.125,85.171,127700002.0
2005-08-09 15:58:00,85.177,85.206,85.167,85.187,242400001.0
2005-08-09 15:59:00,85.188,85.226,85.18,85.216,185499999.0
2005-08-09 16:00:00,85.229,85.26,85.229,85.253,325300005.0
2005-08-09 16:01:00,85.253,85.253,85.208,85.214,246699999.0
2005-08-09 16:02:00,85.239,85.249,85.213,85.213,219399998.0
2005-08-09 16:03:00,85.21,85.23,85.191,85.202,61900000.0
2005-08-09 16:04:00,85.191,85.222,85.177,85.193,183300001.0
2005-08-09 16:05:00,85.199,85.202,85.164,85.179,145400000.0
2005-08-09 16:06:00,85.188,85.209,85.176,85.198,205400000.0
2005-08-09 16:07:00,85.197,85.199,85.158,85.165,188100002.0
2005-08-09 16:08:00,85.202,85.231,85.188,85.231,233800001.0
2005-08-09 16:09:00,85.234,85.251,85.2,85.209,261299999.0
2005-08-09 16:10:00,85.195,85.214,85.174,85.188,309800000.0
2005-08-09 16:11:00,85.17,85.208,85.17,85.199,206899998.0
2005-08-09 16:12:00,85.17,85.193,85.16,85.166,179400000.0
2005-08-09 16:13:00,85.19,85.217,85.172,85.194,268200001.0
2005-08-09 16:14:00,85.151,85.203,85.151,85.196,165099999.0
2005-08-09 16:15:00,85.198,85.209,85.18,85.19,240600002.0
2005-08-09 16:16:00,85.168,85.207,85.16,85.18,178400001.0
2005-08-09 16:17:00,85.178,85.196,85.159,85.181,233600000.0
2005-08-09 16:18:00,85.17,85.184,85.128,85.141,188700001.0
2005-08-09 16:19:00,85.141,85.157,85.124,85.134,167999999.0
2005-08-09 16:20:00,85.147,85.177,85.142,85.168,259900003.0
2005-08-09 16:21:00,85.181,85.2,85.164,85.166,203600000.0
2005-08-09 16:22:00,85.192,85.209,85.153,85.165,258999995.0
2005-08-09 16:23:00,85.138,85.183,85.129,85.164,251699998.0
2005-08-09 16:24:00,85.13,85.173,85.109,85.148,156200001.0
2005-08-09 16:25:00,85.154,85.196,85.141,85.157,292399999.0
2005-08-09 16:26:00,85.149,85.166,85.121,85.162,157500001.0
2005-08-09 16:27:00,85.123,85.148,85.103,85.126,225600001.0
2005-08-09 16:28:00,85.132,85.158,85.101,85.115,202399997.0
2005-08-09 16:29:00,85.137,85.154,85.112,85.117,269699997.0
2005-08-09 16:30:00,85.136,85.168,85.117,85.154,270399999.0
2005-08-09 16:31:00,85.16,85.164,85.122,85.134,155500000.0
2005-08-09 16:32:00,85.122,85.138,85.107,85.12,126200000.0
2005-08-09 16:33:00,85.13,85.135,85.095,85.095,219900002.0
2005-08-09 16:34:00,85.09,85.117,85.076,85.083,128700000.0
2005-08-09 16:35:00,85.069,85.105,85.066,85.081,235500002.0
2005-08-09 16:36:00,85.082,85.118,85.059,85.094,311399997.0
2005-08-09 16:37:00,85.085,85.109,85.061,85.097,270799993.0
2005-08-09 16:38:00,85.072,85.075,85.049,85.059,216799998.0
2005-08-09 16:39:00,85.069,85.078,85.039,85.04,309900003.0
2005-08-09 16:40:00,85.047,85.106,85.043,85.071,165200000.0
2005-08-09 16:41:00,85.06,85.084,85.041,85.052,213600000.0
2005-08-09 16:42:00,85.031,85.064,85.018,85.043,201700000.0
2005-08-09 16:43:00,85.035,85.086,85.03,85.064,205399999.0
2005-08-09 16:44:00,85.052,85.092,85.052,85.064,161199998.0
2005-08-09 16:45:00,85.059,85.089,85.041,85.055,213299998.0
2005-08-09 16:46:00,85.05,85.075,85.033,85.037,248500003.0
2005-08-09 16:47:00,85.057,85.081,85.04,85.066,134200000.0
2005-08-09 16:48:00,85.075,85.108,85.058,85.103,184400000.0
2005-08-09 16:49:00,85.099,85.144,85.09,85.128,199099999.0
2005-08-09 16:50:00,85.083,85.136,85.076,85.099,138900000.0
2005-08-09 16:51:00,85.099,85.128,85.094,85.122,167700002.0
2005-08-09 16:52:00,85.097,85.13,85.095,85.129,274699995.0
2005-08-09 16:53:00,85.13,85.13,85.104,85.104,277900001.0
2005-08-09 16:54:00,85.119,85.129,85.094,85.109,162399998.0
2005-08-09 16:55:00,85.12,85.139,85.105,85.113,228800001.0
2005-08-09 16:56:00,85.125,85.155,85.117,85.124,212800002.0
2005-08-09 16:57:00,85.14,85.144,85.096,85.1,261299999.0
2005-08-09 16:58:00,85.087,85.114,85.077,85.096,184699998.0
2005-08-09 16:59:00,85.078,85.1,85.072,85.094,198699998.0
2005-08-09 17:00:00,85.102,85.102,85.07,85.071,123199999.0
2005-08-09 17:01:00,85.082,85.089,85.046,85.061,173799999.0
2005-08-09 17:02:00,85.072,85.086,85.058,85.058,101800001.0
2005-08-09 17:03:00,85.058,85.097,85.042,85.046,229099996.0
2005-08-09 17:04:00,85.063,85.072,85.035,85.039,165499999.0
2005-08-09 17:05:00,85.046,85.086,85.03,85.06,127000002.0
2005-08-09 17:06:00,85.097,85.097,85.063,85.065,134199998.0
2005-08-09 17:07:00,85.081,85.1,85.065,85.099,218300004.0
2005-08-09 17:08:00,85.094,85.113,85.087,85.11,176699999.0
2005-08-09 17:09:00,85.088,85.105,85.067,85.067,195700001.0
2005-08-09 17:10:00,85.085,85.118,85.081,85.118,143300000.0
2005-08-09 17:11:00,85.121,85.121,85.09,85.117,265100004.0
2005-08-09 17:12:00,85.103,85.122,85.099,85.122,147899998.0
2005-08-09 17:13:00,85.113,85.127,85.09,85.112,264399999.0
2005-08-09 17:14:00,85.119,85.134,85.093,85.118,137299998.0
2005-08-09 17:15:00,85.145,85.145,85.103,85.109,264099999.0
2005-08-09 17:16:00,85.111,85.13,85.094,85.106,147200000.0
2005-08-09 17:17:00,85.11,85.128,85.093,85.093,156199997.0
2005-08-09 17:18:00,85.103,85.119,85.081,85.109,186900002.0
2005-08-09 17:19:00,85.09,85.111,85.069,85.071,149300001.0
2005-08-09 17:20:00,85.101,85.113,85.085,85.089,271300001.0
2005-08-09 17:21:00,85.077,85.117,85.068,85.099,162400000.0
2005-08-09 17:22:00,85.092,85.124,85.092,85.103,130300000.0
2005-08-09 17:23:00,85.116,85.116,85.063,85.086,282500000.0
2005-08-09 17:24:00,85.075,85.116,85.069,85.091,187999998.0
2005-08-09 17:25:00,85.068,85.114,85.068,85.1,285000001.0
2005-08-09 17:26:00,85.104,85.116,85.062,85.062,152300000.0
2005-08-09 17:27:00,85.078,85.117,85.072,85.09,69700001.0
2005-08-09 17:28:00,85.109,85.115,85.072,85.093,273900003.0
2005-08-09 17:29:00,85.062,85.113,85.059,85.087,200299997.0
2005-08-09 17:30:00,85.095,85.108,85.079,85.083,256800000.0
2005-08-09 17:31:00,85.064,85.099,85.054,85.068,178599999.0
2005-08-09 17:32:00,85.051,85.097,85.034,85.06,252600001.0
2005-08-09 17:33:00,85.051,85.098,85.051,85.083,256200001.0
2005-08-09 17:34:00,85.091,85.1,85.055,85.092,206600004.0
2005-08-09 17:35:00,85.067,85.098,85.059,85.09,245300000.0
2005-08-09 17:36:00,85.088,85.113,85.07,85.098,179299999.0
2005-08-09 17:37:00,85.127,85.13,85.092,85.099,165900000.0
2005-08-09 17:38:00,85.114,85.13,85.089,85.113,232600000.0
2005-08-09 17:39:00,85.095,85.125,85.085,85.09,187000000.0
2005-08-09 17:40:00,85.119,85.14,85.098,85.101,208100002.0
2005-08-09 17:41:00,85.124,85.125,85.064,85.064,223800001.0
2005-08-09 17:42:00,85.118,85.127,85.097,85.103,256699998.0
2005-08-09 17:43:00,85.134,85.144,85.099,85.113,319100002.0
2005-08-09 17:44:00,85.129,85.13,85.106,85.118,315400000.0
2005-08-09 17:45:00,85.092,85.16,85.092,85.139,247000004.0
2005-08-09 17:46:00,85.121,85.152,85.116,85.135,89900000.0
2005-08-09 17:47:00,85.128,85.152,85.114,85.13,185599997.0
2005-08-09 17:48:00,85.118,85.145,85.104,85.121,188799997.0
2005-08-09 17:49:00,85.121,85.146,85.102,85.139,289400004.0
2005-08-09 17:50:00,85.106,85.151,85.106,85.144,134600000.0
2005-08-09 17:51:00,85.127,85.127,85.089,85.097,309099997.0
2005-08-09 17:52:00,85.097,85.15,85.082,85.129,151600000.0
2005-08-09 17:53:00,85.134,85.136,85.107,85.116,213800000.0
2005-08-09 17:54:00,85.132,85.147,85.096,85.11,131100001.0
2005-08-09 17:55:00,85.101,85.14,85.098,85.126,158399998.0
2005-08-09 17:56:00,85.129,85.151,85.118,85.13,171400000.0
2005-08-09 17:57:00,85.135,85.163,85.135,85.142,182399998.0
2005-08-09 17:58:00,85.162,85.163,85.132,85.132,227899998.0
2005-08-09 17:59:00,85.142,85.176,85.138,85.153,258200004.0
2005-08-09 18:00:00,85.122,85.164,85.094,85.122,250700000.0
2005-08-09 18:01:00,85.117,85.164,85.081,85.164,1132800005.0
2005-08-09 18:02:00,85.131,85.144,85.103,85.112,1741399994.0
2005-08-09 18:03:00,85.18,85.2,85.14,85.17,1681299994.0
2005-08-09 18:04:00,85.089,85.144,85.065,85.085,1681299994.0
2005-08-09 18:05:00,85.06,85.079,85.02,85.023,2093799997.0
2005-08-09 18:06:00,85.011,85.04,84.979,85.04,1491399990.0
2005-08-09 18:07:00,85.028,85.09,85.016,85.066,2021699996.0
2005-08-09 18:08:00,85.065,85.088,85.036,85.047,2100599994.0
2005-08-09 18:09:00,85.06,85.116,85.06,85.07,1574600002.0
2005-08-09 18:10:00,85.065,85.108,85.054,85.088,1957500004.0
2005-08-09 18:11:00,85.056,85.093,85.05,85.067,812899995.0
2005-08-09 18:12:00,85.068,85.119,85.068,85.109,1206900002.0
2005-08-09 18:13:00,85.054,85.104,85.024,85.074,1389799994.0
2005-08-09 18:14:00,85.065,85.1,85.065,85.071,1856799989.0
2005-08-09 18:15:00,85.054,85.11,85.043,85.081,2024500004.0
2005-08-09 18:16:00,85.13,85.14,85.09,85.12,593800003.0
2005-08-09 18:17:00,85.033,85.097,85.028,85.056,593800003.0
2005-08-09 18:18:00,85.051,85.092,85.032,85.032,1175999999.0
2005-08-09 18:19:00,85.022,85.103,85.009,85.025,1944499993.0
2005-08-09 18:20:00,85.01,85.062,84.931,85.037,1623899999.0
2005-08-09 18:21:00,85.042,85.075,85.012,85.045,1524800003.0
2005-08-09 18:22:00,85.05,85.073,85.041,85.046,1739400019.0
2005-08-09 18:23:00,85.13,85.14,85.07,85.09,1728500003.0
2005-08-09 18:24:00,85.04,85.074,85.021,85.044,1728500003.0
2005-08-09 18:25:00,85.11,85.11,85.08,85.09,1617699996.0
2005-08-09 18:26:00,85.033,85.085,85.033,85.035,1617699996.0
2005-08-09 18:27:00,85.04,85.07,85.027,85.031,1285299998.0
2005-08-09 18:28:00,85.045,85.082,85.025,85.069,1073100003.0
2005-08-09 18:29:00,85.081,85.096,85.049,85.081,1424899995.0
2005-08-09 18:30:00,85.049,85.09,85.049,85.077,701400001.0
2005-08-09 18:31:00,85.081,85.102,85.029,85.054,1039000001.0
2005-08-09 18:32:00,85.057,85.081,85.039,85.049,1707599999.0
2005-08-09 18:33:00,85.06,85.087,85.04,85.055,1878299999.0
2005-08-09 18:34:00,85.065,85.099,85.048,85.051,1849700003.0
2005-08-09 18:35:00,85.076,85.104,85.049,85.049,1575800002.0
2005-08-09 18:36:00,85.082,85.101,85.057,85.074,1736600001.0
2005-08-09 18:37:00,85.072,85.097,85.038,85.059,1232899999.0
2005-08-09 18:38:00,85.087,85.103,85.052,85.1,623600000.0
2005-08-09 18:39:00,85.062,85.109,85.057,85.09,443400003.0
2005-08-09 18:40:00,85.072,85.119,85.055,85.083,783399995.0
2005-08-09 18:41:00,85.091,85.11,85.059,85.079,804299999.0
2005-08-09 18:42:00,85.089,85.136,85.086,85.136,954799995.0
2005-08-09 18:43:00,85.11,85.129,85.082,85.107,1528099995.0
2005-08-09 18:44:00,85.13,85.133,85.078,85.104,770500001.0
2005-08-09 18:45:00,85.134,85.17,85.12,85.14,1034600007.0
2005-08-09 18:46:00,85.146,85.157,85.108,85.142,681999994.0
2005-08-09 18:47:00,85.157,85.18,85.129,85.172,509100001.0
2005-08-09 18:48:00,85.143,85.185,85.137,85.147,718599993.0
2005-08-09 18:49:00,85.151,85.173,85.112,85.139,906900001.0
2005-08-09 18:50:00,85.168,85.169,85.128,85.136,922299994.0
2005-08-09 18:51:00,85.142,85.178,85.116,85.175,341399998.0
2005-08-09 18:52:00,85.156,85.171,85.13,85.157,873499995.0
2005-08-09 18:53:00,85.122,85.162,85.122,85.16,739099997.0
2005-08-09 18:54:00,85.113,85.16,85.102,85.125,861700000.0
2005-08-09 18:55:00,85.124,85.143,85.106,85.123,933300000.0
2005-08-09 18:56:00,85.114,85.163,85.099,85.141,727400002.0
2005-08-09 18:57:00,85.14,85.167,85.13,85.144,349100002.0
2005-08-09 18:58:00,85.129,85.161,85.109,85.109,1268399990.0
2005-08-09 18:59:00,85.127,85.172,85.108,85.137,749499999.0
2005-08-09 19:00:00,85.129,85.132,85.083,85.093,963799999.0
2005-08-09 19:01:00,85.124,85.149,85.092,85.099,657899996.0
2005-08-09 19:02:00,85.063,85.128,85.063,85.128,219700001.0
2005-08-09 19:03:00,85.127,85.157,85.124,85.139,746200006.0
2005-08-09 19:04:00,85.146,85.165,85.117,85.149,604600002.0
2005-08-09 19:05:00,85.166,85.166,85.105,85.129,352699999.0
2005-08-09 19:06:00,85.15,85.168,85.118,85.12,484800001.0
2005-08-09 19:07:00,85.123,85.159,85.105,85.133,1249699992.0
2005-08-09 19:08:00,85.141,85.181,85.117,85.12,844399997.0
2005-08-09 19:09:00,85.118,85.198,85.118,85.163,618000001.0
2005-08-09 19:10:00,85.136,85.176,85.105,85.173,621700001.0
2005-08-09 19:11:00,85.174,85.19,85.156,85.169,181899999.0
2005-08-09 19:12:00,85.16,85.192,85.149,85.175,395100002.0
2005-08-09 19:13:00,85.177,85.178,85.124,85.159,427400000.0
2005-08-09 19:14:00,85.149,85.195,85.137,85.18,575500000.0
2005-08-09 19:15:00,85.163,85.185,85.122,85.152,776299993.0
2005-08-09 19:16:00,85.146,85.164,85.139,85.163,281399997.0
2005-08-09 19:17:00,85.163,85.189,85.144,85.167,478399999.0
2005-08-09 19:18:00,85.156,85.18,85.123,85.17,461800002.0
2005-08-09 19:19:00,85.171,85.186,85.148,85.151,635799998.0
2005-08-09 19:20:00,85.152,85.188,85.138,85.17,359499998.0
2005-08-09 19:21:00,85.166,85.197,85.16,85.19,287900002.0
2005-08-09 19:22:00,85.131,85.192,85.112,85.154,328299996.0
2005-08-09 19:23:00,85.192,85.192,85.146,85.159,1702600004.0
2005-08-09 19:24:00,85.135,85.186,85.135,85.153,714899993.0
2005-08-09 19:25:00,85.151,85.168,85.118,85.141,715499999.0
2005-08-09 19:26:00,85.122,85.191,85.117,85.137,1214899997.0
2005-08-09 19:27:00,85.139,85.183,85.127,85.148,1336999997.0
2005-08-09 19:28:00,85.161,85.19,85.132,85.168,535000002.0
2005-08-09 19:29:00,85.16,85.215,85.159,85.197,502100003.0
2005-08-09 19:30:00,85.182,85.208,85.168,85.188,824399996.0
2005-08-09 19:31:00,85.192,85.219,85.161,85.181,499599998.0
2005-08-09 19:32:00,85.205,85.211,85.14,85.172,771499997.0
2005-08-09 19:33:00,85.185,85.216,85.174,85.208,654800002.0
2005-08-09 19:34:00,85.185,85.229,85.174,85.189,726299999.0
2005-08-09 19:35:00,85.192,85.216,85.171,85.171,669999999.0
2005-08-09 19:36:00,85.18,85.2,85.174,85.178,483399999.0
2005-08-09 19:37:00,85.186,85.215,85.184,85.2,228599997.0
2005-08-09 19:38:00,85.172,85.206,85.152,85.164,1063899994.0
2005-08-09 19:39:00,85.138,85.203,85.138,85.176,1022700002.0
2005-08-09 19:40:00,85.154,85.214,85.143,85.155,724699994.0
2005-08-09 19:41:00,85.177,85.191,85.128,85.165,774499998.0
2005-08-09 19:42:00,85.182,85.185,85.143,85.168,473399999.0
2005-08-09 19:43:00,85.179,85.185,85.134,85.162,318900001.0
2005-08-09 19:44:00,85.162,85.19,85.145,85.163,537999991.0
2005-08-09 19:45:00,85.145,85.183,85.13,85.158,536599998.0
2005-08-09 19:46:00,85.136,85.175,85.136,85.164,356800001.0
2005-08-09 19:47:00,85.173,85.191,85.135,85.135,291799999.0
2005-08-09 19:48:00,85.156,85.189,85.125,85.165,834300000.0
2005-08-09 19:49:00,85.175,85.197,85.141,85.187,742299999.0
2005-08-09 19:50:00,85.159,85.189,85.14,85.16,356500001.0
2005-08-09 19:51:00,85.153,85.19,85.152,85.19,237700000.0
2005-08-09 19:52:00,85.168,85.197,85.13,85.17,525599995.0
2005-08-09 19:53:00,85.153,85.176,85.129,85.141,618400003.0
2005-08-09 19:54:00,85.149,85.199,85.14,85.155,864899994.0
2005-08-09 19:55:00,85.159,85.204,85.147,85.166,354899999.0
2005-08-09 19:56:00,85.159,85.189,85.156,85.171,373800000.0
2005-08-09 19:57:00,85.169,85.206,85.157,85.188,369600000.0
2005-08-09 19:58:00,85.164,85.212,85.155,85.178,847900002.0
2005-08-09 19:59:00,85.159,85.203,85.146,85.203,678099994.0
2005-08-09 20:00:00,85.171,85.192,85.151,85.175,326699999.0
2005-08-09 20:01:00,85.177,85.204,85.15,85.163,493100004.0
2005-08-09 20:02:00,85.179,85.207,85.15,85.15,681399997.0
2005-08-09 20:03:00,85.155,85.23,85.142,85.192,356400000.0
2005-08-09 20:04:00,85.217,85.217,85.157,85.19,412299999.0
2005-08-09 20:05:00,85.18,85.208,85.16,85.18,675800004.0
2005-08-09 20:06:00,85.19,85.2,85.173,85.173,812400000.0
2005-08-09 20:07:00,85.17,85.19,85.148,85.18,742399999.0
2005-08-09 20:08:00,85.184,85.198,85.16,85.188,389800002.0
2005-08-09 20:09:00,85.185,85.213,85.16,85.175,674499992.0
2005-08-09 20:10:00,85.191,85.215,85.165,85.165,720699996.0
2005-08-09 20:11:00,85.174,85.174,85.141,85.165,808800000.0
2005-08-09 20:12:00,85.163,85.185,85.135,85.157,1444699998.0
2005-08-09 20:13:00,85.179,85.196,85.15,85.185,610999999.0
2005-08-09 20:14:00,85.19,85.196,85.152,85.179,407199996.0
2005-08-09 20:15:00,85.189,85.189,85.158,85.171,709700001.0
2005-08-09 20:16:00,85.145,85.172,85.12,85.133,547599998.0
2005-08-09 20:17:00,85.165,85.176,85.119,85.119,374300000.0
2005-08-09 20:18:00,85.126,85.17,85.126,85.159,172099998.0
2005-08-09 20:19:00,85.177,85.197,85.134,85.143,285700000.0
2005-08-09 20:20:00,85.128,85.167,85.112,85.125,772699997.0
2005-08-09 20:21:00,85.11,85.141,85.098,85.105,717600000.0
2005-08-09 20:22:00,85.096,85.107,85.057,85.062,754599997.0
2005-08-09 20:23:00,85.078,85.108,85.052,85.071,554599999.0
2005-08-09 20:24:00,85.07,85.1,85.057,85.057,372499998.0
2005-08-09 20:25:00,85.082,85.098,85.041,85.041,801199995.0
2005-08-09 20:26:00,85.073,85.098,85.049,85.055,571200000.0
2005-08-09 20:27:00,85.081,85.081,85.04,85.04,366800003.0
2005-08-09 20:28:00,85.019,85.046,84.992,85.023,1311100004.0
2005-08-09 20:29:00,85.03,85.053,85.011,85.024,1382099997.0
2005-08-09 20:30:00,85.027,85.089,85.016,85.043,1453300003.0
2005-08-09 20:31:00,85.07,85.07,85.026,85.034,1149599995.0
2005-08-09 20:32:00,85.038,85.061,85.018,85.052,1120100006.0
2005-08-09 20:33:00,85.028,85.049,84.994,85.01,736899996.0
2005-08-09 20:34:00,84.997,85.028,84.987,85.002,443800006.0
2005-08-09 20:35:00,85.01,85.018,84.974,84.974,436700000.0
2005-08-09 20:36:00,85.0,85.053,84.992,85.01,573099995.0
2005-08-09 20:37:00,84.992,85.029,84.992,85.025,629199993.0
2005-08-09 20:38:00,85.023,85.023,84.98,85.0,941299996.0
2005-08-09 20:39:00,85.035,85.058,84.984,84.984,691100000.0
2005-08-09 20:40:00,84.976,84.997,84.955,84.956,1430999994.0
2005-08-09 20:41:00,84.96,84.984,84.949,84.964,1011999997.0
2005-08-09 20:42:00,84.961,85.03,84.959,85.024,1109999994.0
2005-08-09 20:43:00,85.013,85.022,84.977,85.004,926800002.0
2005-08-09 20:44:00,85.022,85.024,84.988,84.996,947800002.0
2005-08-09 20:45:00,85.0,85.017,84.987,84.996,595099998.0
2005-08-09 20:46:00,85.01,85.049,84.982,84.982,565099999.0
2005-08-09 20:47:00,84.989,85.022,84.984,85.003,1030499997.0
2005-08-09 20:48:00,84.974,85.001,84.941,84.982,763799998.0
2005-08-09 20:49:00,84.99,85.021,84.985,84.999,472199995.0
2005-08-09 20:50:00,84.924,85.013,84.924,85.013,1084200000.0
2005-08-09 20:51:00,85.012,85.028,84.983,85.008,336399997.0
2005-08-09 20:52:00,85.028,85.057,85.014,85.035,246000005.0
2005-08-09 20:53:00,85.056,85.079,85.041,85.043,1149299996.0
2005-08-09 20:54:00,85.03,85.074,85.03,85.055,427900001.0
2005-08-09 20:55:00,85.052,85.068,85.022,85.039,1172300004.0
2005-08-09 20:56:00,85.046,85.065,85.022,85.034,793699999.0
2005-08-09 20:57:00,85.031,85.082,85.003,85.052,767400002.0
2005-08-09 20:58:00,85.039,85.089,85.014,85.067,1409199997.0
2005-08-09 20:59:00,85.097,85.097,85.048,85.048,1137599992.0
2005-08-09 21:00:00,85.057,85.096,85.049,85.058,1133799999.0
2005-08-09 21:01:00,85.057,85.077,85.024,85.046,1314199992.0
2005-08-09 21:02:00,85.032,85.077,85.029,85.06,467400000.0
2005-08-09 21:03:00,85.062,85.07,85.023,85.03,339900000.0
2005-08-09 21:04:00,85.043,85.079,85.025,85.05,440000001.0
2005-08-09 21:05:00,85.034,85.089,85.034,85.089,897299990.0
2005-08-09 21:06:00,85.08,85.106,85.053,85.071,664899998.0
2005-08-09 21:07:00,85.072,85.101,85.059,85.101,841699998.0
2005-08-09 21:08:00,85.11,85.141,85.092,85.092,595199993.0
2005-08-09 21:09:00,85.105,85.125,85.085,85.095,335400000.0
2005-08-09 21:10:00,85.075,85.103,85.054,85.095,710300001.0
2005-08-09 21:11:00,85.091,85.123,85.077,85.101,525699999.0
2005-08-09 21:12:00,85.085,85.126,85.075,85.115,346999997.0
2005-08-09 21:13:00,85.11,85.12,85.087,85.095,347199998.0
2005-08-09 21:14:00,85.107,85.116,85.08,85.096,632799995.0
2005-08-09 21:15:00,85.098,85.134,85.082,85.1,950199999.0
2005-08-09 21:16:00,85.058,85.105,85.041,85.078,889499995.0
2005-08-09 21:17:00,85.052,85.088,85.042,85.075,955800004.0
2005-08-09 21:18:00,85.07,85.101,85.038,85.095,674700000.0
2005-08-09 21:19:00,85.094,85.114,85.056,85.098,841800002.0
2005-08-09 21:20:00,85.105,85.151,85.098,85.129,1379499989.0
2005-08-09 21:21:00,85.126,85.142,85.098,85.108,1021400005.0
2005-08-09 21:22:00,85.101,85.128,85.079,85.091,1036999997.0
2005-08-09 21:23:00,85.105,85.134,85.097,85.107,741199995.0
2005-08-09 21:24:00,85.113,85.124,85.083,85.083,852899995.0
2005-08-09 21:25:00,85.103,85.124,85.079,85.091,1115600005.0
2005-08-09 21:26:00,85.086,85.142,85.086,85.127,402799999.0
2005-08-09 21:27:00,85.111,85.137,85.076,85.113,484800003.0
2005-08-09 21:28:00,85.108,85.158,85.098,85.125,425500002.0
2005-08-09 21:29:00,85.138,85.167,85.13,85.166,474700002.0
2005-08-09 21:30:00,85.162,85.163,85.119,85.119,323299999.0
2005-08-09 21:31:00,85.117,85.169,85.117,85.155,255100000.0
2005-08-09 21:32:00,85.147,85.154,85.111,85.111,322200000.0
2005-08-09 21:33:00,85.147,85.149,85.108,85.116,435000001.0
2005-08-09 21:34:00,85.115,85.131,85.096,85.127,237799999.0
2005-08-09 21:35:00,85.14,85.147,85.109,85.112,427099999.0
2005-08-09 21:36:00,85.115,85.128,85.078,85.108,528699998.0
2005-08-09 21:37:00,85.113,85.157,85.113,85.135,445300004.0
2005-08-09 21:38:00,85.129,85.15,85.113,85.115,201400001.0
2005-08-09 21:39:00,85.155,85.172,85.112,85.154,236700002.0
2005-08-09 21:40:00,85.163,85.168,85.133,85.141,471099999.0
2005-08-09 21:41:00,85.154,85.181,85.139,85.165,411500001.0
2005-08-09 21:42:00,85.161,85.164,85.129,85.138,417600000.0
2005-08-09 21:43:00,85.149,85.166,85.126,85.154,298399996.0
2005-08-09 21:44:00,85.127,85.168,85.104,85.143,933799998.0
2005-08-09 21:45:00,85.136,85.176,85.108,85.137,403000000.0
2005-08-09 21:46:00,85.149,85.174,85.136,85.146,194099999.0
2005-08-09 21:47:00,85.165,85.198,85.157,85.171,438400001.0
2005-08-09 21:48:00,85.176,85.188,85.149,85.183,650799999.0
2005-08-09 21:49:00,85.177,85.19,85.137,85.149,163799998.0
2005-08-09 21:50:00,85.139,85.168,85.129,85.141,179899997.0
2005-08-09 21:51:00,85.129,85.156,85.101,85.126,240799998.0
2005-08-09 21:52:00,85.148,85.179,85.146,85.171,140500002.0
2005-08-09 21:53:00,85.127,85.172,85.127,85.16,573000007.0
2005-08-09 21:54:00,85.152,85.178,85.13,85.159,217700000.0
2005-08-09 21:55:00,85.187,85.188,85.14,85.14,239700000.0
2005-08-09 21:56:00,85.144,85.178,85.135,85.15,250300004.0
2005-08-09 21:57:00,85.139,85.165,85.128,85.145,259699999.0
2005-08-09 21:58:00,85.144,85.177,85.139,85.159,113599999.0
2005-08-09 21:59:00,85.165,85.186,85.143,85.165,365499998.0
2005-08-09 22:00:00,85.171,85.195,85.152,85.16,534900000.0
2005-08-09 22:01:00,85.159,85.2,85.129,85.187,656300000.0
2005-08-09 22:02:00,85.16,85.196,85.142,85.155,903899997.0
2005-08-09 22:03:00,85.185,85.212,85.141,85.141,409799997.0
2005-08-09 22:04:00,85.16,85.216,85.132,85.132,795999992.0
2005-08-09 22:05:00,85.157,85.192,85.151,85.165,203800001.0
2005-08-09 22:06:00,85.209,85.213,85.183,85.194,171999998.0
2005-08-09 22:07:00,85.194,85.211,85.163,85.182,333999994.0
2005-08-09 22:08:00,85.186,85.217,85.185,85.19,152799998.0
2005-08-09 22:09:00,85.21,85.215,85.179,85.179,171800000.0
2005-08-09 22:10:00,85.174,85.208,85.159,85.204,230000000.0
2005-08-09 22:11:00,85.178,85.219,85.153,85.178,395200000.0
2005-08-09 22:12:00,85.152,85.209,85.146,85.19,323399998.0
2005-08-09 22:13:00,85.163,85.216,85.159,85.202,301700002.0
2005-08-09 22:14:00,85.167,85.236,85.167,85.205,333499997.0
2005-08-09 22:15:00,85.181,85.218,85.181,85.214,203200001.0
2005-08-09 22:16:00,85.165,85.205,85.154,85.172,518699998.0
2005-08-09 22:17:00,85.176,85.211,85.157,85.167,278799998.0
2005-08-09 22:18:00,85.183,85.225,85.144,85.171,441299997.0
2005-08-09 22:19:00,85.172,85.204,85.162,85.195,322299999.0
2005-08-09 22:20:00,85.187,85.209,85.171,85.195,322099998.0
2005-08-09 22:21:00,85.201,85.226,85.186,85.22,286300001.0
2005-08-09 22:22:00,85.192,85.215,85.16,85.182,324900000.0
2005-08-09 22:23:00,85.151,85.206,85.151,85.181,454700003.0
2005-08-09 22:24:00,85.165,85.212,85.161,85.209,311700000.0
2005-08-09 22:25:00,85.212,85.212,85.165,85.185,242799999.0
2005-08-09 22:26:00,85.193,85.217,85.168,85.184,176300002.0
2005-08-09 22:27:00,85.203,85.215,85.156,85.168,612200001.0
2005-08-09 22:28:00,85.185,85.194,85.158,85.189,259299998.0
2005-08-09 22:29:00,85.161,85.213,85.161,85.165,232399998.0
2005-08-09 22:30:00,85.179,85.197,85.152,85.173,139399998.0
2005-08-09 22:31:00,85.176,85.223,85.139,85.183,656000000.0
2005-08-09 22:32:00,85.19,85.212,85.153,85.159,370199997.0
2005-08-09 22:33:00,85.191,85.225,85.155,85.187,642900002.0
2005-08-09 22:34:00,85.17,85.205,85.15,85.183,669700002.0
2005-08-09 22:35:00,85.179,85.201,85.151,85.16,260099998.0
2005-08-09 22:36:00,85.156,85.231,85.156,85.205,273100001.0
2005-08-09 22:37:00,85.184,85.19,85.16,85.161,276000000.0
2005-08-09 22:38:00,85.179,85.232,85.177,85.218,194499998.0
2005-08-09 22:39:00,85.186,85.22,85.17,85.2,283999998.0
2005-08-09 22:40:00,85.178,85.216,85.166,85.215,234799999.0
2005-08-09 22:41:00,85.181,85.21,85.164,85.171,173499999.0
2005-08-09 22:42:00,85.171,85.205,85.171,85.198,305100004.0
2005-08-09 22:43:00,85.186,85.204,85.145,85.163,236900001.0
2005-08-09 22:44:00,85.182,85.208,85.158,85.165,388099998.0
2005-08-09 22:45:00,85.202,85.217,85.158,85.174,540900001.0
2005-08-09 22:46:00,85.19,85.202,85.15,85.15,208200000.0
2005-08-09 22:47:00,85.176,85.176,85.141,85.147,234899998.0
2005-08-09 22:48:00,85.153,85.2,85.143,85.15,312200001.0
2005-08-09 22:49:00,85.147,85.19,85.137,85.18,282800003.0
2005-08-09 22:50:00,85.166,85.204,85.159,85.204,193800001.0
2005-08-09 22:51:00,85.16,85.207,85.151,85.195,295400001.0
2005-08-09 22:52:00,85.157,85.198,85.157,85.19,136700000.0
2005-08-09 22:53:00,85.19,85.219,85.144,85.169,589500002.0
2005-08-09 22:54:00,85.174,85.187,85.147,85.161,303400003.0
2005-08-09 22:55:00,85.162,85.199,85.153,85.173,230999995.0
2005-08-09 22:56:00,85.159,85.193,85.15,85.181,170300000.0
2005-08-09 22:57:00,85.175,85.201,85.158,85.195,344599997.0
2005-08-09 22:58:00,85.177,85.183,85.129,85.151,139100002.0
2005-08-09 22:59:00,85.131,85.175,85.065,85.145,412499999.0
2005-08-09 23:00:00,85.175,85.192,85.132,85.158,243199999.0
2005-08-09 23:01:00,85.157,85.189,85.069,85.165,244099999.0
2005-08-09 23:02:00,85.143,85.212,85.138,85.17,198000001.0
2005-08-09 23:03:00,85.165,85.19,85.147,85.167,190400000.0
2005-08-09 23:04:00,85.184,85.2,85.162,85.168,213600001.0
2005-08-09 23:05:00,85.2,85.22,85.158,85.158,149800000.0
2005-08-09 23:06:00,85.184,85.234,85.169,85.218,216900001.0
2005-08-09 23:07:00,85.185,85.225,85.185,85.216,215199996.0
2005-08-09 23:08:00,85.192,85.213,85.175,85.177,253200000.0
2005-08-09 23:09:00,85.189,85.227,85.179,85.191,180700001.0
2005-08-09 23:10:00,85.209,85.231,85.197,85.214,239400000.0
2005-08-09 23:11:00,85.198,85.229,85.177,85.207,140700001.0
2005-08-09 23:12:00,85.208,85.242,85.203,85.239,171200000.0
2005-08-09 23:13:00,85.215,85.243,85.209,85.226,186100003.0
2005-08-09 23:14:00,85.225,85.242,85.207,85.209,219500003.0
2005-08-09 23:15:00,85.199,85.247,85.199,85.234,232100000.0
2005-08-09 23:16:00,85.222,85.248,85.208,85.248,253300000.0
2005-08-09 23:17:00,85.17,85.228,85.17,85.228,216300001.0
2005-08-09 23:18:00,85.22,85.256,85.215,85.234,213300002.0
2005-08-09 23:19:00,85.254,85.254,85.211,85.223,276299997.0
2005-08-09 23:20:00,85.243,85.264,85.214,85.214,303200000.0
2005-08-09 23:21:00,85.245,85.269,85.227,85.245,166299998.0
2005-08-09 23:22:00,85.262,85.262,85.211,85.222,163699999.0
2005-08-09 23:23:00,85.235,85.235,85.196,85.196,253499999.0
2005-08-09 23:24:00,85.233,85.265,85.208,85.265,183900001.0
2005-08-09 23:25:00,85.245,85.265,85.21,85.227,192300001.0
2005-08-09 23:26:00,85.213,85.254,85.205,85.229,244600002.0
2005-08-09 23:27:00,85.259,85.263,85.219,85.222,218199999.0
2005-08-09 23:28:00,85.247,85.262,85.227,85.227,209100002.0
2005-08-09 23:29:00,85.24,85.256,85.211,85.222,292300000.0
2005-08-09 23:30:00,85.224,85.269,85.21,85.24,167600000.0
2005-08-09 23:31:00,85.234,85.254,85.213,85.239,157600001.0
2005-08-09 23:32:00,85.231,85.253,85.215,85.234,90300000.0
2005-08-09 23:33:00,85.241,85.266,85.224,85.232,192800000.0
2005-08-09 23:34:00,85.243,85.292,85.229,85.237,313499996.0
2005-08-09 23:35:00,85.254,85.273,85.235,85.25,163900002.0
2005-08-09 23:36:00,85.235,85.27,85.21,85.21,308900001.0
2005-08-09 23:37:00,85.227,85.245,85.202,85.22,165900001.0
2005-08-09 23:38:00,85.209,85.263,85.189,85.234,107000000.0
2005-08-09 23:39:00,85.254,85.274,85.19,85.233,125100000.0
2005-08-09 23:40:00,85.229,85.263,85.226,85.249,275000000.0
2005-08-09 23:41:00,85.249,85.264,85.228,85.252,247900001.0
2005-08-09 23:42:00,85.237,85.264,85.208,85.208,269999998.0
2005-08-09 23:43:00,85.242,85.258,85.204,85.208,182199998.0
2005-08-09 23:44:00,85.229,85.249,85.18,85.227,246500001.0
2005-08-09 23:45:00,85.202,85.251,85.197,85.234,196500000.0
2005-08-09 23:46:00,85.246,85.254,85.191,85.196,260800002.0
2005-08-09 23:47:00,85.221,85.24,85.198,85.212,128299998.0
2005-08-09 23:48:00,85.173,85.193,85.145,85.174,251799997.0
2005-08-09 23:49:00,85.16,85.212,85.144,85.178,230799998.0
2005-08-09 23:50:00,85.171,85.171,85.138,85.148,164800001.0
2005-08-09 23:51:00,85.171,85.183,85.143,85.157,211299999.0
2005-08-09 23:52:00,85.185,85.198,85.17,85.18,233500003.0
2005-08-09 23:53:00,85.183,85.201,85.155,85.164,358899994.0
2005-08-09 23:54:00,85.187,85.213,85.162,85.213,250099997.0
2005-08-09 23:55:00,85.162,85.197,85.15,85.165,231299999.0
2005-08-09 23:56:00,85.149,85.179,85.149,85.172,177699999.0
2005-08-09 23:57:00,85.152,85.185,85.146,85.154,101200002.0
2005-08-09 23:58:00,85.152,85.208,85.152,85.187,149599997.0
2005-08-09 23:59:00,85.174,85.199,85.161,85.178,400900000.0
2005-08-10 00:00:00,85.179,85.205,85.165,85.185,150899998.0
2005-08-10 00:01:00,85.205,85.224,85.175,85.192,242499997.0
2005-08-10 00:02:00,85.161,85.195,85.156,85.189,199799999.0
2005-08-10 00:03:00,85.168,85.21,85.146,85.185,300800000.0
2005-08-10 00:04:00,85.175,85.208,85.147,85.193,233800001.0
2005-08-10 00:05:00,85.175,85.209,85.157,85.183,147399999.0
2005-08-10 00:06:00,85.183,85.188,85.152,85.162,159700002.0
2005-08-10 00:07:00,85.187,85.21,85.157,85.21,128500002.0
2005-08-10 00:08:00,85.168,85.215,85.16,85.215,112900000.0
2005-08-10 00:09:00,85.157,85.198,85.145,85.191,222199998.0
2005-08-10 00:10:00,85.134,85.196,85.128,85.186,168899999.0
2005-08-10 00:11:00,85.173,85.191,85.146,85.146,207400000.0
2005-08-10 00:12:00,85.184,85.195,85.157,85.172,235000002.0
2005-08-10 00:13:00,85.162,85.205,85.155,85.204,280400000.0
2005-08-10 00:14:00,85.207,85.207,85.175,85.175,205199998.0
2005-08-10 00:15:00,85.163,85.206,85.16,85.206,145799998.0
2005-08-10 00:16:00,85.193,85.209,85.175,85.181,195199996.0
2005-08-10 00:17:00,85.2,85.227,85.176,85.192,235000001.0
2005-08-10 00:18:00,85.196,85.228,85.177,85.222,283000000.0
2005-08-10 00:19:00,85.222,85.229,85.188,85.193,145400001.0
2005-08-10 00:20:00,85.182,85.224,85.182,85.212,210299996.0
2005-08-10 00:21:00,85.198,85.198,85.173,85.173,138500000.0
2005-08-10 00:22:00,85.162,85.227,85.162,85.205,258699998.0
2005-08-10 00:23:00,85.205,85.239,85.191,85.191,281200000.0
2005-08-10 00:24:00,85.145,85.196,85.13,85.162,191899998.0
2005-08-10 00:25:00,85.163,85.196,85.157,85.16,155200000.0
2005-08-10 00:26:00,85.16,85.207,85.156,85.16,154400000.0
2005-08-10 00:27:00,85.162,85.198,85.139,85.148,251199997.0
2005-08-10 00:28:00,85.156,85.191,85.149,85.172,217499998.0
2005-08-10 00:29:00,85.184,85.191,85.155,85.174,275899996.0
2005-08-10 00:30:00,85.185,85.194,85.134,85.134,125300003.0
2005-08-10 00:31:00,85.182,85.19,85.152,85.156,125900000.0
2005-08-10 00:32:00,85.143,85.205,85.143,85.193,132299999.0
2005-08-10 00:33:00,85.174,85.197,85.152,85.163,220799998.0
2005-08-10 00:34:00,85.161,85.187,85.134,85.134,114699998.0
2005-08-10 00:35:00,85.145,85.156,85.115,85.115,195000001.0
2005-08-10 00:36:00,85.12,85.154,85.105,85.109,254199998.0
2005-08-10 00:37:00,85.101,85.132,85.094,85.132,204200000.0
2005-08-10 00:38:00,85.127,85.146,85.106,85.116,305800002.0
2005-08-10 00:39:00,85.142,85.15,85.103,85.131,246299999.0
2005-08-10 00:40:00,85.103,85.129,85.097,85.121,234700001.0
2005-08-10 00:41:00,85.157,85.164,85.119,85.119,234999996.0
2005-08-10 00:42:00,85.113,85.154,85.11,85.125,295699999.0
2005-08-10 00:43:00,85.124,85.142,85.094,85.108,132900001.0
2005-08-10 00:44:00,85.113,85.148,85.1,85.118,225300001.0
2005-08-10 00:45:00,85.107,85.145,85.103,85.108,186999999.0
2005-08-10 00:46:00,85.127,85.146,85.102,85.117,265799998.0
2005-08-10 00:47:00,85.102,85.139,85.1,85.139,200700002.0
2005-08-10 00:48:00,85.125,85.134,85.084,85.084,183900001.0
2005-08-10 00:49:00,85.13,85.13,85.106,85.115,80700000.0
2005-08-10 00:50:00,85.113,85.134,85.09,85.095,212499998.0
2005-08-10 00:51:00,85.101,85.126,85.079,85.095,238800001.0
2005-08-10 00:52:00,85.086,85.11,85.077,85.093,113500001.0
2005-08-10 00:53:00,85.091,85.12,85.087,85.116,140699999.0
2005-08-10 00:54:00,85.101,85.129,85.089,85.105,192300000.0
2005-08-10 00:55:00,85.147,85.153,85.106,85.106,264499997.0
2005-08-10 00:56:00,85.132,85.144,85.092,85.125,235800000.0
2005-08-10 00:57:00,85.133,85.155,85.109,85.117,159899999.0
2005-08-10 00:58:00,85.087,85.123,85.081,85.092,298300001.0
2005-08-10 00:59:00,85.099,85.113,85.067,85.075,107500001.0
2005-08-10 01:00:00,85.094,85.097,85.064,85.064,329900000.0
2005-08-10 01:01:00,85.068,85.121,85.063,85.12,217799999.0
2005-08-10 01:02:00,85.068,85.105,85.068,85.085,173300000.0
2005-08-10 01:03:00,85.08,85.106,85.073,85.083,99700000.0
2005-08-10 01:04:00,85.11,85.114,85.087,85.088,146500002.0
2005-08-10 01:05:00,85.096,85.115,85.08,85.099,138000001.0
2005-08-10 01:06:00,85.125,85.125,85.069,85.094,179399997.0
2005-08-10 01:07:00,85.09,85.09,85.058,85.071,125999998.0
2005-08-10 01:08:00,85.08,85.099,85.046,85.057,193599999.0
2005-08-10 01:09:00,85.05,85.089,85.048,85.086,225900000.0
2005-08-10 01:10:00,85.063,85.094,85.058,85.094,109900000.0
2005-08-10 01:11:00,85.091,85.114,85.082,85.102,215899997.0
2005-08-10 01:12:00,85.082,85.117,85.068,85.076,260199994.0
2005-08-10 01:13:00,85.048,85.098,85.048,85.098,258499998.0
2005-08-10 01:14:00,85.098,85.112,85.08,85.089,238199998.0
2005-08-10 01:15:00,85.101,85.106,85.058,85.066,152900000.0
2005-08-10 01:16:00,85.086,85.098,85.058,85.098,235599998.0
2005-08-10 01:17:00,85.097,85.12,85.089,85.093,181100002.0
2005-08-10 01:18:00,85.08,85.094,85.034,85.042,214300002.0
2005-08-10 01:19:00,85.06,85.089,85.046,85.077,204300000.0
2005-08-10 01:20:00,85.056,85.098,85.051,85.065,186700000.0
2005-08-10 01:21:00,85.051,85.071,85.023,85.04,144699999.0
2005-08-10 01:22:00,85.021,85.056,85.017,85.047,170999999.0
2005-08-10 01:23:00,85.025,85.049,85.017,85.032,117700001.0
2005-08-10 01:24:00,85.017,85.037,85.005,85.021,158400000.0
2005-08-10 01:25:00,85.088,85.088,85.02,85.038,280799993.0
2005-08-10 01:26:00,85.038,85.089,85.033,85.089,139699998.0
2005-08-10 01:27:00,85.059,85.075,85.039,85.046,120700000.0
2005-08-10 01:28:00,85.022,85.074,85.02,85.036,121700001.0
2005-08-10 01:29:00,85.05,85.062,85.029,85.029,154100000.0
2005-08-10 01:30:00,85.045,85.063,85.015,85.015,238899998.0
2005-08-10 01:31:00,85.026,85.073,85.01,85.02,292999998.0
2005-08-10 01:32:00,85.021,85.074,85.015,85.03,244299998.0
2005-08-10 01:33:00,85.033,85.055,85.006,85.029,218900000.0
2005-08-10 01:34:00,85.002,85.02,84.977,85.0,201099999.0
2005-08-10 01:35:00,85.003,85.037,84.999,85.016,186700000.0
2005-08-10 01:36:00,84.981,85.026,84.974,85.013,176100002.0
2005-08-10 01:37:00,85.012,85.025,84.983,84.992,159999999.0
2005-08-10 01:38:00,85.017,85.032,84.973,84.973,159300003.0
2005-08-10 01:39:00,85.001,85.037,84.995,85.015,277099999.0
2005-08-10 01:40:00,85.009,85.049,84.998,85.018,276799998.0
2005-08-10 01:41:00,85.052,85.069,85.017,85.027,239000000.0
2005-08-10 01:42:00,85.008,85.05,85.001,85.038,147700000.0
2005-08-10 01:43:00,85.009,85.03,84.997,85.015,183000002.0
2005-08-10 01:44:00,84.968,85.04,84.962,85.017,215100002.0
2005-08-10 01:45:00,85.018,85.043,84.965,84.973,148200000.0
2005-08-10 01:46:00,84.99,85.011,84.98,85.011,201400000.0
2005-08-10 01:47:00,84.996,85.039,84.981,85.012,198999998.0
2005-08-10 01:48:00,85.026,85.055,85.004,85.03,246400002.0
2005-08-10 01:49:00,85.003,85.036,84.979,84.985,174200002.0
2005-08-10 01:50:00,84.976,85.008,84.968,85.008,230700005.0
2005-08-10 01:51:00,85.021,85.045,84.989,85.026,214600000.0
2005-08-10 01:52:00,84.998,85.039,84.996,85.019,273199998.0
2005-08-10 01:53:00,84.988,85.036,84.988,85.022,262600000.0
2005-08-10 01:54:00,84.973,85.035,84.969,84.989,160799998.0
2005-08-10 01:55:00,85.001,85.033,84.976,84.977,166399999.0
2005-08-10 01:56:00,84.998,85.032,84.987,85.005,155899998.0
2005-08-10 01:57:00,85.023,85.04,84.985,85.006,231300000.0
2005-08-10 01:58:00,85.004,85.031,84.985,85.012,200100001.0
2005-08-10 01:59:00,85.007,85.039,84.991,85.018,239900003.0
2005-08-10 02:00:00,85.001,85.018,84.981,84.997,197900000.0
2005-08-10 02:01:00,85.014,85.03,84.965,84.992,224899999.0
2005-08-10 02:02:00,84.976,84.976,84.942,84.942,146299997.0
2005-08-10 02:03:00,84.979,85.007,84.962,84.962,253099994.0
2005-08-10 02:04:00,84.959,84.981,84.943,84.961,267899997.0
2005-08-10 02:05:00,84.964,84.99,84.936,84.986,94700001.0
2005-08-10 02:06:00,84.986,84.997,84.966,84.969,121999999.0
2005-08-10 02:07:00,84.963,84.98,84.935,84.942,231100000.0
2005-08-10 02:08:00,84.901,84.927,84.889,84.901,270099999.0
2005-08-10 02:09:00,84.888,84.909,84.887,84.909,143999999.0
2005-08-10 02:10:00,84.911,84.922,84.887,84.898,171899998.0
2005-08-10 02:11:00,84.907,84.931,84.879,84.895,255999999.0
2005-08-10 02:12:00,84.9,84.937,84.889,84.907,252000000.0
2005-08-10 02:13:00,84.925,84.941,84.921,84.935,165100000.0
2005-08-10 02:14:00,84.934,84.95,84.914,84.927,224899999.0
2005-08-10 02:15:00,84.95,84.959,84.913,84.922,236599996.0
2005-08-10 02:16:00,84.933,84.961,84.919,84.948,188099999.0
2005-08-10 02:17:00,84.941,84.947,84.923,84.937,220899996.0
2005-08-10 02:18:00,84.926,84.926,84.87,84.898,202300002.0
2005-08-10 02:19:00,84.908,84.939,84.904,84.904,149999999.0
2005-08-10 02:20:00,84.926,84.934,84.904,84.928,178900003.0
2005-08-10 02:21:00,84.933,84.948,84.909,84.925,214499999.0
2005-08-10 02:22:00,84.926,84.944,84.922,84.937,159999999.0
2005-08-10 02:23:00,84.911,84.931,84.888,84.905,201699998.0
2005-08-10 02:24:00,84.873,84.906,84.853,84.886,147799999.0
2005-08-10 02:25:00,84.898,84.95,84.89,84.921,247900004.0
2005-08-10 02:26:00,84.906,84.929,84.874,84.884,191799997.0
2005-08-10 02:27:00,84.88,84.897,84.852,84.865,312900001.0
2005-08-10 02:28:00,84.865,84.902,84.865,84.889,234799994.0
2005-08-10 02:29:00,84.867,84.895,84.867,84.867,216800003.0
2005-08-10 02:30:00,84.883,84.891,84.853,84.871,184900000.0
2005-08-10 02:31:00,84.877,84.914,84.877,84.907,189399999.0
2005-08-10 02:32:00,84.912,84.926,84.885,84.896,187999999.0
2005-08-10 02:33:00,84.887,84.926,84.877,84.9,226899997.0
2005-08-10 02:34:00,84.89,84.907,84.877,84.904,203499999.0
2005-08-10 02:35:00,84.904,84.93,84.856,84.869,124900000.0
2005-08-10 02:36:00,84.89,84.898,84.859,84.886,287699999.0
2005-08-10 02:37:00,84.89,84.936,84.883,84.904,260400000.0
2005-08-10 02:38:00,84.924,84.94,84.911,84.94,212599998.0
2005-08-10 02:39:00,84.921,84.956,84.909,84.932,197100000.0
2005-08-10 02:40:00,84.943,84.946,84.905,84.932,187199999.0
2005-08-10 02:41:00,84.923,84.958,84.909,84.958,154599999.0
2005-08-10 02:42:00,84.939,84.966,84.92,84.94,103199999.0
2005-08-10 02:43:00,84.919,84.94,84.878,84.93,306099996.0
2005-08-10 02:44:00,84.937,84.939,84.896,84.896,149600001.0
2005-08-10 02:45:00,84.907,84.937,84.897,84.914,277499998.0
2005-08-10 02:46:00,84.907,84.921,84.893,84.918,263100003.0
2005-08-10 02:47:00,84.93,84.955,84.905,84.914,205000002.0
2005-08-10 02:48:00,84.935,84.945,84.903,84.925,99200000.0
2005-08-10 02:49:00,84.951,84.959,84.92,84.92,154899999.0
2005-08-10 02:50:00,84.95,84.978,84.922,84.929,245100004.0
2005-08-10 02:51:00,84.935,84.979,84.932,84.95,174799999.0
2005-08-10 02:52:00,84.951,85.002,84.951,84.991,246100000.0
2005-08-10 02:53:00,84.957,84.981,84.931,84.956,220900001.0
2005-08-10 02:54:00,84.965,85.016,84.965,84.999,230099996.0
2005-08-10 02:55:00,84.98,84.997,84.974,84.987,154300001.0
2005-08-10 02:56:00,84.987,85.006,84.975,84.985,317399995.0
2005-08-10 02:57:00,84.976,85.011,84.971,85.007,271999998.0
2005-08-10 02:58:00,84.973,84.982,84.951,84.962,218199996.0
2005-08-10 02:59:00,84.978,84.992,84.958,84.958,136200001.0
2005-08-10 03:00:00,84.959,84.989,84.949,84.964,172599998.0
2005-08-10 03:01:00,84.982,84.99,84.944,84.944,237399999.0
2005-08-10 03:02:00,84.935,84.969,84.932,84.947,208100001.0
2005-08-10 03:03:00,84.982,84.989,84.957,84.97,204800001.0
2005-08-10 03:04:00,84.956,84.996,84.949,84.973,296400003.0
2005-08-10 03:05:00,84.973,84.988,84.931,84.935,247300002.0
2005-08-10 03:06:00,84.959,84.983,84.931,84.937,107799999.0
2005-08-10 03:07:00,84.935,84.951,84.913,84.931,235900002.0
2005-08-10 03:08:00,84.943,84.956,84.929,84.943,186699999.0
2005-08-10 03:09:00,84.924,84.941,84.916,84.937,204400004.0
2005-08-10 03:10:00,84.925,84.96,84.897,84.937,210200001.0
2005-08-10 03:11:00,84.927,84.955,84.913,84.93,198600002.0
2005-08-10 03:12:00,84.942,84.958,84.923,84.93,196899999.0
2005-08-10 03:13:00,84.918,84.959,84.918,84.953,222100001.0
2005-08-10 03:14:00,84.941,84.941,84.9,84.906,195600000.0
2005-08-10 03:15:00,84.925,84.942,84.916,84.929,234300000.0
2005-08-10 03:16:00,84.909,84.949,84.906,84.943,270300001.0
2005-08-10 03:17:00,84.931,84.968,84.92,84.93,193599999.0
2005-08-10 03:18:00,84.965,84.965,84.931,84.952,223899998.0
2005-08-10 03:19:00,84.966,84.975,84.936,84.936,128100001.0
2005-08-10 03:20:00,84.958,84.962,84.923,84.923,377100002.0
2005-08-10 03:21:00,84.937,84.975,84.927,84.958,118299999.0
2005-08-10 03:22:00,84.957,84.982,84.94,84.954,358000001.0
2005-08-10 03:23:00,84.944,84.962,84.926,84.944,173299996.0
2005-08-10 03:24:00,84.911,84.957,84.911,84.943,130399999.0
2005-08-10 03:25:00,84.958,84.977,84.919,84.928,295799997.0
2005-08-10 03:26:00,84.914,84.935,84.897,84.902,142800000.0
2005-08-10 03:27:00,84.934,84.949,84.914,84.916,168000002.0
2005-08-10 03:28:00,84.927,84.928,84.872,84.877,210000001.0
2005-08-10 03:29:00,84.882,84.887,84.854,84.866,341199994.0
2005-08-10 03:30:00,84.895,84.897,84.864,84.871,122699999.0
2005-08-10 03:31:00,84.873,84.896,84.863,84.872,180600000.0
2005-08-10 03:32:00,84.855,84.89,84.84,84.89,216600002.0
2005-08-10 03:33:00,84.877,84.892,84.853,84.879,284299998.0
2005-08-10 03:34:00,84.887,84.905,84.854,84.905,189800001.0
2005-08-10 03:35:00,84.879,84.909,84.847,84.88,240600000.0
2005-08-10 03:36:00,84.878,84.901,84.87,84.901,140300001.0
2005-08-10 03:37:00,84.91,84.92,84.888,84.894,246900001.0
2005-08-10 03:38:00,84.854,84.878,84.853,84.878,103200000.0
2005-08-10 03:39:00,84.84,84.871,84.84,84.871,172100000.0
2005-08-10 03:40:00,84.85,84.869,84.834,84.862,340199996.0
2005-08-10 03:41:00,84.861,84.89,84.851,84.862,268800001.0
2005-08-10 03:42:00,84.889,84.915,84.873,84.875,93000000.0
2005-08-10 03:43:00,84.911,84.924,84.845,84.845,266200001.0
2005-08-10 03:44:00,84.907,84.917,84.888,84.898,231800002.0
2005-08-10 03:45:00,84.934,84.945,84.888,84.888,138100000.0
2005-08-10 03:46:00,84.912,84.915,84.866,84.888,238100001.0
2005-08-10 03:47:00,84.922,84.939,84.894,84.918,233499997.0
2005-08-10 03:48:00,84.902,84.937,84.884,84.884,243999997.0
2005-08-10 03:49:00,84.903,84.915,84.881,84.901,154099996.0
2005-08-10 03:50:00,84.889,84.928,84.873,84.895,163300000.0
2005-08-10 03:51:00,84.871,84.913,84.84,84.896,182099998.0
2005-08-10 03:52:00,84.864,84.921,84.864,84.894,183999999.0
2005-08-10 03:53:00,84.866,84.919,84.866,84.898,157500000.0
2005-08-10 03:54:00,84.902,84.916,84.868,84.868,88599998.0
2005-08-10 03:55:00,84.871,84.893,84.858,84.879,161900002.0
2005-08-10 03:56:00,84.851,84.886,84.847,84.867,273800000.0
2005-08-10 03:57:00,84.853,84.899,84.853,84.876,153399999.0
2005-08-10 03:58:00,84.865,84.882,84.85,84.867,176900002.0
2005-08-10 03:59:00,84.865,84.873,84.838,84.856,155399999.0
2005-08-10 04:00:00,84.852,84.9,84.85,84.899,190899999.0
2005-08-10 04:01:00,84.856,84.883,84.851,84.873,148999999.0
2005-08-10 04:02:00,84.878,84.878,84.833,84.851,213200003.0
2005-08-10 04:03:00,84.869,84.869,84.841,84.86,87099999.0
2005-08-10 04:04:00,84.866,84.88,84.824,84.86,263000000.0
2005-08-10 04:05:00,84.885,84.899,84.861,84.884,125400000.0
2005-08-10 04:06:00,84.863,84.894,84.837,84.837,232299998.0
2005-08-10 04:07:00,84.862,84.896,84.856,84.876,234000000.0
2005-08-10 04:08:00,84.866,84.899,84.865,84.883,154499998.0
2005-08-10 04:09:00,84.87,84.904,84.864,84.874,186900002.0
2005-08-10 04:10:00,84.856,84.873,84.833,84.855,123000001.0
2005-08-10 04:11:00,84.821,84.854,84.816,84.845,260200001.0
2005-08-10 04:12:00,84.827,84.838,84.8,84.816,198699998.0
2005-08-10 04:13:00,84.811,84.835,84.792,84.825,191199999.0
2005-08-10 04:14:00,84.826,84.838,84.81,84.821,156499999.0
2005-08-10 04:15:00,84.835,84.861,84.801,84.801,194600001.0
2005-08-10 04:16:00,84.85,84.85,84.76,84.76,201199999.0
2005-08-10 04:17:00,84.766,84.838,84.766,84.786,141499998.0
2005-08-10 04:18:00,84.783,84.815,84.771,84.805,176600002.0
2005-08-10 04:19:00,84.802,84.828,84.782,84.784,272799997.0
2005-08-10 04:20:00,84.828,84.84,84.807,84.825,250200000.0
2005-08-10 04:21:00,84.83,84.845,84.805,84.821,167299999.0
2005-08-10 04:22:00,84.815,84.841,84.804,84.811,186800001.0
2005-08-10 04:23:00,84.825,84.843,84.802,84.807,164299999.0
2005-08-10 04:24:00,84.774,84.832,84.774,84.832,151600003.0
2005-08-10 04:25:00,84.801,84.824,84.787,84.808,174000000.0
2005-08-10 04:26:00,84.842,84.849,84.799,84.817,270900001.0
2005-08-10 04:27:00,84.807,84.829,84.795,84.824,146200003.0
2005-08-10 04:28:00,84.805,84.843,84.803,84.819,150000001.0
2005-08-10 04:29:00,84.792,84.853,84.787,84.827,270399998.0
2005-08-10 04:30:00,84.834,84.852,84.814,84.833,239900001.0
2005-08-10 04:31:00,84.846,84.854,84.827,84.834,206500000.0
2005-08-10 04:32:00,84.861,84.88,84.833,84.852,343900004.0
2005-08-10 04:33:00,84.854,84.874,84.828,84.857,222000000.0
2005-08-10 04:34:00,84.857,84.874,84.816,84.819,148800000.0
2005-08-10 04:35:00,84.824,84.843,84.813,84.832,63900001.0
2005-08-10 04:36:00,84.845,84.875,84.843,84.853,114900001.0
2005-08-10 04:37:00,84.826,84.847,84.808,84.817,177299999.0
2005-08-10 04:38:00,84.847,84.862,84.811,84.833,225000004.0
2005-08-10 04:39:00,84.831,84.863,84.821,84.854,190299998.0
2005-08-10 04:40:00,84.851,84.88,84.832,84.839,261800000.0
2005-08-10 04:41:00,84.864,84.864,84.812,84.828,286399998.0
2005-08-10 04:42:00,84.839,84.869,84.818,84.841,178400000.0
2005-08-10 04:43:00,84.823,84.867,84.819,84.867,202500003.0
2005-08-10 04:44:00,84.85,84.877,84.829,84.844,204900000.0
2005-08-10 04:45:00,84.821,84.872,84.821,84.86,137100000.0
2005-08-10 04:46:00,84.835,84.885,84.835,84.854,271199999.0
2005-08-10 04:47:00,84.836,84.857,84.836,84.853,217499998.0
2005-08-10 04:48:00,84.837,84.868,84.822,84.834,190200000.0
2005-08-10 04:49:00,84.83,84.851,84.808,84.836,96300001.0
2005-08-10 04:50:00,84.851,84.859,84.833,84.843,161200000.0
2005-08-10 04:51:00,84.846,84.867,84.827,84.827,129500000.0
2005-08-10 04:52:00,84.819,84.86,84.81,84.842,241100003.0
2005-08-10 04:53:00,84.824,84.875,84.811,84.828,223300000.0
2005-08-10 04:54:00,84.859,84.882,84.81,84.81,361800001.0
2005-08-10 04:55:00,84.836,84.853,84.817,84.824,197499999.0
2005-08-10 04:56:00,84.834,84.871,84.833,84.871,163699996.0
2005-08-10 04:57:00,84.859,84.861,84.824,84.841,116900001.0
2005-08-10 04:58:00,84.851,84.871,84.827,84.852,146099998.0
2005-08-10 04:59:00,84.843,84.893,84.843,84.877,172500000.0
2005-08-10 05:00:00,84.853,84.887,84.845,84.886,118100001.0
2005-08-10 05:01:00,84.86,84.87,84.812,84.822,284900001.0
2005-08-10 05:02:00,84.852,84.885,84.822,84.827,180600002.0
2005-08-10 05:03:00,84.846,84.891,84.844,84.891,166300001.0
2005-08-10 05:04:00,84.841,84.861,84.816,84.86,256700000.0
2005-08-10 05:05:00,84.839,84.865,84.809,84.829,169300000.0
2005-08-10 05:06:00,84.789,84.851,84.789,84.84,237999998.0
2005-08-10 05:07:00,84.826,84.866,84.817,84.844,253100000.0
2005-08-10 05:08:00,84.833,84.87,84.822,84.828,224199998.0
2005-08-10 05:09:00,84.836,84.869,84.824,84.829,237800001.0
2005-08-10 05:10:00,84.828,84.863,84.822,84.841,180800001.0
2005-08-10 05:11:00,84.862,84.875,84.817,84.823,329099998.0
2005-08-10 05:12:00,84.849,84.871,84.816,84.866,179399996.0
2005-08-10 05:13:00,84.833,84.85,84.809,84.834,95799999.0
2005-08-10 05:14:00,84.825,84.861,84.806,84.83,316200000.0
2005-08-10 05:15:00,84.852,84.859,84.816,84.83,173999999.0
2005-08-10 05:16:00,84.851,84.884,84.832,84.853,245300001.0
2005-08-10 05:17:00,84.826,84.868,84.826,84.862,274899998.0
2005-08-10 05:18:00,84.835,84.863,84.813,84.813,152799998.0
2005-08-10 05:19:00,84.827,84.882,84.827,84.854,120399999.0
2005-08-10 05:20:00,84.865,84.876,84.845,84.845,158599998.0
2005-08-10 05:21:00,84.847,84.886,84.842,84.886,253999998.0
2005-08-10 05:22:00,84.858,84.879,84.845,84.873,251500002.0
2005-08-10 05:23:00,84.861,84.899,84.861,84.892,262399999.0
2005-08-10 05:24:00,84.89,84.898,84.867,84.879,124000001.0
2005-08-10 05:25:00,84.882,84.92,84.88,84.898,179899999.0
2005-08-10 05:26:00,84.86,84.914,84.86,84.892,118900001.0
2005-08-10 05:27:00,84.893,84.912,84.864,84.88,163900002.0
2005-08-10 05:28:00,84.895,84.9,84.856,84.872,191000001.0
2005-08-10 05:29:00,84.865,84.892,84.847,84.868,233700000.0
2005-08-10 05:30:00,84.885,84.889,84.85,84.855,276299996.0
2005-08-10 05:31:00,84.873,84.889,84.848,84.848,266899999.0
2005-08-10 05:32:00,84.855,84.893,84.854,84.87,126200000.0
2005-08-10 05:33:00,84.877,84.89,84.846,84.868,220100003.0
2005-08-10 05:34:00,84.853,84.88,84.843,84.865,209200003.0
2005-08-10 05:35:00,84.868,84.877,84.828,84.857,174799997.0
2005-08-10 05:36:00,84.866,84.902,84.857,84.869,147199999.0
2005-08-10 05:37:00,84.86,84.893,84.844,84.857,177199999.0
2005-08-10 05:38:00,84.866,84.89,84.849,84.89,228800000.0
2005-08-10 05:39:00,84.866,84.898,84.857,84.877,246899999.0
2005-08-10 05:40:00,84.892,84.897,84.852,84.863,165900001.0
2005-08-10 05:41:00,84.882,84.899,84.856,84.865,201199999.0
2005-08-10 05:42:00,84.895,84.911,84.869,84.902,314200001.0
2005-08-10 05:43:00,84.874,84.907,84.855,84.865,259399999.0
2005-08-10 05:44:00,84.885,84.885,84.834,84.851,203599998.0
2005-08-10 05:45:00,84.872,84.894,84.848,84.875,128400000.0
2005-08-10 05:46:00,84.849,84.902,84.849,84.897,191900001.0
2005-08-10 05:47:00,84.894,84.898,84.876,84.876,144300000.0
2005-08-10 05:48:00,84.889,84.9,84.87,84.87,117300002.0
2005-08-10 05:49:00,84.881,84.905,84.863,84.882,178299999.0
2005-08-10 05:50:00,84.881,84.902,84.849,84.862,94900000.0
2005-08-10 05:51:00,84.878,84.903,84.856,84.872,89000001.0
2005-08-10 05:52:00,84.865,84.891,84.841,84.867,260400002.0
2005-08-10 05:53:00,84.88,84.899,84.869,84.869,311199999.0
2005-08-10 05:54:00,84.882,84.919,84.866,84.886,204199999.0
2005-08-10 05:55:00,84.92,84.926,84.88,84.88,230200001.0
2005-08-10 05:56:00,84.89,84.89,84.86,84.86,153200002.0
2005-08-10 05:57:00,84.884,84.899,84.852,84.872,179900000.0
2005-08-10 05:58:00,84.861,84.899,84.861,84.889,170600003.0
2005-08-10 05:59:00,84.879,84.895,84.855,84.865,199500003.0
2005-08-10 06:00:00,84.877,84.893,84.862,84.867,233199997.0
2005-08-10 06:01:00,84.898,84.923,84.884,84.917,191600000.0
2005-08-10 06:02:00,84.907,84.912,84.88,84.88,119700000.0
2005-08-10 06:03:00,84.888,84.912,84.871,84.894,223399999.0
2005-08-10 06:04:00,84.885,84.916,84.877,84.916,126999998.0
2005-08-10 06:05:00,84.923,84.933,84.899,84.903,168600000.0
2005-08-10 06:06:00,84.872,84.917,84.872,84.9,180099999.0
2005-08-10 06:07:00,84.919,84.924,84.895,84.896,201799998.0
2005-08-10 06:08:00,84.897,84.92,84.884,84.898,124400003.0
2005-08-10 06:09:00,84.888,84.92,84.876,84.884,230300000.0
2005-08-10 06:10:00,84.901,84.92,84.875,84.889,132300000.0
2005-08-10 06:11:00,84.903,84.916,84.883,84.896,137400002.0
2005-08-10 06:12:00,84.919,84.934,84.902,84.902,224199999.0
2005-08-10 06:13:00,84.918,84.933,84.893,84.904,167400000.0
2005-08-10 06:14:00,84.908,84.945,84.894,84.916,298799997.0
2005-08-10 06:15:00,84.926,84.93,84.899,84.912,157500000.0
2005-08-10 06:16:00,84.889,84.943,84.889,84.934,212099999.0
2005-08-10 06:17:00,84.915,84.933,84.897,84.933,138099998.0
2005-08-10 06:18:00,84.915,84.939,84.91,84.91,197899997.0
2005-08-10 06:19:00,84.929,84.945,84.9,84.907,189100000.0
2005-08-10 06:20:00,84.91,84.941,84.91,84.933,197499998.0
2005-08-10 06:21:00,84.906,84.93,84.892,84.9,162600001.0
2005-08-10 06:22:00,84.906,84.924,84.884,84.902,291900003.0
2005-08-10 06:23:00,84.894,84.935,84.891,84.93,115700001.0
2005-08-10 06:24:00,84.894,84.927,84.884,84.913,228500001.0
2005-08-10 06:25:00,84.916,84.931,84.891,84.908,395000000.0
2005-08-10 06:26:00,84.888,84.932,84.873,84.932,219100001.0
2005-08-10 06:27:00,84.906,84.93,84.902,84.91,93400000.0
2005-08-10 06:28:00,84.893,84.917,84.878,84.887,143800000.0
2005-08-10 06:29:00,84.907,84.923,84.88,84.889,263900001.0
2005-08-10 06:30:00,84.872,84.913,84.853,84.913,115999999.0
2005-08-10 06:31:00,84.884,84.908,84.858,84.874,231000000.0
2005-08-10 06:32:00,84.894,84.926,84.884,84.909,157200002.0
2005-08-10 06:33:00,84.892,84.91,84.875,84.896,157099999.0
2005-08-10 06:34:00,84.904,84.935,84.892,84.902,138000000.0
2005-08-10 06:35:00,84.908,84.929,84.879,84.899,147999999.0
2005-08-10 06:36:00,84.871,84.921,84.871,84.898,217099998.0
2005-08-10 06:37:00,84.899,84.92,84.887,84.896,115100003.0
2005-08-10 06:38:00,84.91,84.939,84.885,84.904,250299998.0
2005-08-10 06:39:00,84.896,84.925,84.89,84.905,256300000.0
2005-08-10 06:40:00,84.901,84.915,84.869,84.886,235099999.0
2005-08-10 06:41:00,84.891,84.904,84.874,84.904,219200001.0
2005-08-10 06:42:00,84.868,84.898,84.846,84.877,207199998.0
2005-08-10 06:43:00,84.906,84.906,84.874,84.883,246000003.0
2005-08-10 06:44:00,84.86,84.917,84.857,84.878,120600000.0
2005-08-10 06:45:00,84.878,84.918,84.875,84.892,206699998.0
2005-08-10 06:46:00,84.896,84.911,84.876,84.89,211199999.0
2005-08-10 06:47:00,84.891,84.919,84.874,84.884,170900000.0
2005-08-10 06:48:00,84.864,84.892,84.844,84.863,209600002.0
2005-08-10 06:49:00,84.855,84.888,84.854,84.866,155500000.0
2005-08-10 06:50:00,84.849,84.88,84.844,84.854,119900001.0
2005-08-10 06:51:00,84.885,84.891,84.864,84.868,163000002.0
2005-08-10 06:52:00,84.873,84.885,84.854,84.873,267900002.0
2005-08-10 06:53:00,84.837,84.878,84.835,84.869,283000001.0
2005-08-10 06:54:00,84.846,84.861,84.839,84.86,212100003.0
2005-08-10 06:55:00,84.859,84.866,84.834,84.834,103199999.0
2005-08-10 06:56:00,84.86,84.86,84.815,84.824,204899998.0
2005-08-10 06:57:00,84.824,84.833,84.801,84.816,196900004.0
2005-08-10 06:58:00,84.84,84.844,84.805,84.817,144600000.0
2005-08-10 06:59:00,84.82,84.831,84.79,84.794,161799997.0
2005-08-10 07:00:00,84.792,84.814,84.789,84.795,73800000.0
2005-08-10 07:01:00,84.787,84.825,84.787,84.825,116400000.0
2005-08-10 07:02:00,84.811,84.828,84.8,84.828,306900004.0
2005-08-10 07:03:00,84.815,84.836,84.809,84.814,179600000.0
2005-08-10 07:04:00,84.822,84.841,84.794,84.809,183100002.0
2005-08-10 07:05:00,84.814,84.831,84.798,84.813,164499998.0
2005-08-10 07:06:00,84.828,84.852,84.809,84.821,224900000.0
2005-08-10 07:07:00,84.821,84.839,84.803,84.822,112200001.0
2005-08-10 07:08:00,84.818,84.854,84.81,84.814,233200000.0
2005-08-10 07:09:00,84.792,84.828,84.792,84.806,292200001.0
2005-08-10 07:10:00,84.812,84.833,84.788,84.788,131900000.0
2005-08-10 07:11:00,84.793,84.793,84.756,84.756,198500001.0
2005-08-10 07:12:00,84.764,84.787,84.751,84.772,211100003.0
2005-08-10 07:13:00,84.798,84.809,84.77,84.78,180499998.0
2005-08-10 07:14:00,84.792,84.82,84.782,84.815,154700002.0
2005-08-10 07:15:00,84.791,84.821,84.785,84.808,220699999.0
2005-08-10 07:16:00,84.794,84.834,84.766,84.766,228000001.0
2005-08-10 07:17:00,84.773,84.791,84.765,84.791,118800002.0
2005-08-10 07:18:00,84.806,84.811,84.777,84.777,89300000.0
2005-08-10 07:19:00,84.785,84.807,84.769,84.807,260400003.0
2005-08-10 07:20:00,84.792,84.813,84.779,84.795,185000002.0
2005-08-10 07:21:00,84.81,84.82,84.785,84.785,116900000.0
2005-08-10 07:22:00,84.8,84.805,84.774,84.791,115400001.0
2005-08-10 07:23:00,84.789,84.798,84.769,84.77,165499998.0
2005-08-10 07:24:00,84.793,84.813,84.773,84.79,168700000.0
2005-08-10 07:25:00,84.802,84.809,84.773,84.775,235999998.0
2005-08-10 07:26:00,84.782,84.808,84.763,84.778,297200000.0
2005-08-10 07:27:00,84.791,84.791,84.759,84.767,123500002.0
2005-08-10 07:28:00,84.774,84.818,84.774,84.804,154499999.0
2005-08-10 07:29:00,84.798,84.798,84.769,84.769,161400000.0
2005-08-10 07:30:00,84.769,84.769,84.745,84.766,89399998.0
2005-08-10 07:31:00,84.748,84.771,84.726,84.751,113700000.0
2005-08-10 07:32:00,84.747,84.792,84.747,84.792,188800000.0
2005-08-10 07:33:00,84.765,84.805,84.756,84.766,215499999.0
2005-08-10 07:34:00,84.762,84.788,84.753,84.78,263899999.0
2005-08-10 07:35:00,84.76,84.799,84.76,84.785,235599999.0
2005-08-10 07:36:00,84.793,84.806,84.756,84.769,265199996.0
2005-08-10 07:37:00,84.769,84.793,84.749,84.782,102199999.0
2005-08-10 07:38:00,84.773,84.797,84.754,84.777,138900002.0
2005-08-10 07:39:00,84.81,84.81,84.782,84.791,259499997.0
2005-08-10 07:40:00,84.777,84.816,84.775,84.81,191999999.0
2005-08-10 07:41:00,84.789,84.789,84.768,84.785,160500001.0
2005-08-10 07:42:00,84.778,84.826,84.778,84.826,160099998.0
2005-08-10 07:43:00,84.832,84.832,84.799,84.818,168899998.0
2005-08-10 07:44:00,84.817,84.827,84.786,84.799,165800000.0
2005-08-10 07:45:00,84.819,84.834,84.787,84.788,160599999.0
2005-08-10 07:46:00,84.787,84.809,84.762,84.771,171399999.0
2005-08-10 07:47:00,84.762,84.798,84.758,84.798,139199999.0
2005-08-10 07:48:00,84.807,84.807,84.772,84.779,246799999.0
2005-08-10 07:49:00,84.788,84.806,84.77,84.785,237100003.0
2005-08-10 07:50:00,84.772,84.8,84.74,84.777,252899999.0
2005-08-10 07:51:00,84.774,84.799,84.754,84.755,214899998.0
2005-08-10 07:52:00,84.786,84.786,84.732,84.732,116000001.0
2005-08-10 07:53:00,84.769,84.796,84.745,84.796,155200000.0
2005-08-10 07:54:00,84.786,84.82,84.775,84.785,258499996.0
2005-08-10 07:55:00,84.805,84.818,84.783,84.805,193600001.0
2005-08-10 07:56:00,84.786,84.81,84.752,84.77,99200001.0
2005-08-10 07:57:00,84.745,84.803,84.745,84.803,163900001.0
2005-08-10 07:58:00,84.796,84.824,84.778,84.783,122900001.0
2005-08-10 07:59:00,84.824,84.826,84.788,84.8,229499999.0
2005-08-10 08:00:00,84.81,84.822,84.782,84.803,298700002.0
2005-08-10 08:01:00,84.79,84.807,84.78,84.78,170799999.0
2005-08-10 08:02:00,84.787,84.817,84.776,84.783,117199999.0
2005-08-10 08:03:00,84.789,84.793,84.763,84.768,209300002.0
2005-08-10 08:04:00,84.772,84.772,84.739,84.751,116000001.0
2005-08-10 08:05:00,84.773,84.797,84.735,84.752,279400000.0
2005-08-10 08:06:00,84.748,84.773,84.742,84.752,136600000.0
2005-08-10 08:07:00,84.734,84.773,84.722,84.737,241000000.0
2005-08-10 08:08:00,84.733,84.762,84.733,84.762,133300000.0
2005-08-10 08:09:00,84.747,84.763,84.725,84.756,235100003.0
2005-08-10 08:10:00,84.754,84.787,84.751,84.787,195499998.0
2005-08-10 08:11:00,84.77,84.784,84.748,84.748,196299997.0
2005-08-10 08:12:00,84.749,84.782,84.748,84.775,210399999.0
2005-08-10 08:13:00,84.766,84.778,84.746,84.754,317200002.0
2005-08-10 08:14:00,84.737,84.763,84.733,84.749,301599999.0
2005-08-10 08:15:00,84.747,84.757,84.724,84.744,130700001.0
2005-08-10 08:16:00,84.746,84.786,84.746,84.759,157999998.0
2005-08-10 08:17:00,84.756,84.777,84.753,84.775,166900001.0
2005-08-10 08:18:00,84.752,84.79,84.752,84.79,109300001.0
2005-08-10 08:19:00,84.787,84.817,84.783,84.785,125099997.0
2005-08-10 08:20:00,84.795,84.802,84.77,84.787,267299999.0
2005-08-10 08:21:00,84.799,84.819,84.783,84.8,190400003.0
2005-08-10 08:22:00,84.789,84.826,84.789,84.818,248400002.0
2005-08-10 08:23:00,84.755,84.824,84.755,84.822,202499999.0
2005-08-10 08:24:00,84.817,84.819,84.799,84.806,123400001.0
2005-08-10 08:25:00,84.768,84.829,84.768,84.823,292199999.0
2005-08-10 08:26:00,84.81,84.836,84.81,84.835,136599997.0
2005-08-10 08:27:00,84.819,84.838,84.78,84.797,181999996.0
2005-08-10 08:28:00,84.783,84.817,84.77,84.817,237799997.0
2005-08-10 08:29:00,84.8,84.841,84.791,84.841,234299997.0
2005-08-10 08:30:00,84.838,84.852,84.816,84.824,303099994.0
2005-08-10 08:31:00,84.814,84.834,84.8,84.813,219600002.0
2005-08-10 08:32:00,84.805,84.825,84.786,84.806,200500000.0
2005-08-10 08:33:00,84.784,84.805,84.784,84.801,202299997.0
2005-08-10 08:34:00,84.772,84.808,84.772,84.799,211000001.0
2005-08-10 08:35:00,84.793,84.809,84.763,84.786,150000002.0
2005-08-10 08:36:00,84.777,84.805,84.764,84.764,285499999.0
2005-08-10 08:37:00,84.784,84.802,84.743,84.78,207100000.0
2005-08-10 08:38:00,84.77,84.785,84.753,84.785,199300001.0
2005-08-10 08:39:00,84.769,84.798,84.763,84.795,255400002.0
2005-08-10 08:40:00,84.802,84.81,84.769,84.782,194000000.0
2005-08-10 08:41:00,84.783,84.821,84.77,84.778,155599998.0
2005-08-10 08:42:00,84.797,84.82,84.784,84.802,238999999.0
2005-08-10 08:43:00,84.785,84.804,84.769,84.795,204799999.0
2005-08-10 08:44:00,84.795,84.815,84.786,84.797,301900000.0
2005-08-10 08:45:00,84.793,84.806,84.769,84.789,107699998.0
2005-08-10 08:46:00,84.775,84.804,84.771,84.786,182000001.0
2005-08-10 08:47:00,84.763,84.813,84.76,84.809,168799999.0
2005-08-10 08:48:00,84.817,84.838,84.807,84.825,193499998.0
2005-08-10 08:49:00,84.817,84.843,84.809,84.842,156900001.0
2005-08-10 08:50:00,84.851,84.851,84.818,84.829,153500000.0
2005-08-10 08:51:00,84.853,84.853,84.803,84.803,196800002.0
2005-08-10 08:52:00,84.834,84.834,84.8,84.815,181400000.0
2005-08-10 08:53:00,84.815,84.828,84.792,84.814,261299998.0
2005-08-10 08:54:00,84.826,84.859,84.826,84.853,159000000.0
2005-08-10 08:55:00,84.83,84.851,84.815,84.824,79100000.0
2005-08-10 08:56:00,84.813,84.85,84.799,84.831,147200000.0
2005-08-10 08:57:00,84.816,84.838,84.799,84.816,127100000.0
2005-08-10 08:58:00,84.82,84.835,84.782,84.782,153499994.0
2005-08-10 08:59:00,84.829,84.84,84.79,84.801,171699999.0
2005-08-10 09:00:00,84.791,84.816,84.777,84.789,234299996.0
2005-08-10 09:01:00,84.753,84.771,84.731,84.75,156000000.0
2005-08-10 09:02:00,84.765,84.776,84.744,84.751,170999999.0
2005-08-10 09:03:00,84.762,84.775,84.745,84.76,279200002.0
2005-08-10 09:04:00,84.756,84.786,84.756,84.775,293899998.0
2005-08-10 09:05:00,84.789,84.796,84.767,84.77,239799998.0
2005-08-10 09:06:00,84.782,84.807,84.777,84.805,155100000.0
2005-08-10 09:07:00,84.79,84.814,84.775,84.814,227399998.0
2005-08-10 09:08:00,84.796,84.813,84.763,84.801,304600002.0
2005-08-10 09:09:00,84.84,84.854,84.828,84.838,126799998.0
2005-08-10 09:10:00,84.825,84.846,84.808,84.813,162500002.0
2005-08-10 09:11:00,84.819,84.836,84.802,84.822,144399999.0
2005-08-10 09:12:00,84.822,84.826,84.795,84.795,242399997.0
2005-08-10 09:13:00,84.821,84.821,84.783,84.783,114800000.0
2005-08-10 09:14:00,84.798,84.817,84.789,84.793,78400000.0
2005-08-10 09:15:00,84.817,84.817,84.781,84.787,141499999.0
2005-08-10 09:16:00,84.837,84.84,84.791,84.805,209499998.0
2005-08-10 09:17:00,84.789,84.82,84.784,84.81,294799998.0
2005-08-10 09:18:00,84.76,84.777,84.753,84.768,158000001.0
2005-08-10 09:19:00,84.77,84.782,84.741,84.75,141499997.0
2005-08-10 09:20:00,84.77,84.798,84.757,84.773,143899998.0
2005-08-10 09:21:00,84.797,84.807,84.755,84.77,190800003.0
2005-08-10 09:22:00,84.775,84.789,84.743,84.769,168300002.0
2005-08-10 09:23:00,84.774,84.778,84.734,84.77,189200002.0
2005-08-10 09:24:00,84.766,84.772,84.725,84.749,232700005.0
2005-08-10 09:25:00,84.764,84.774,84.747,84.747,122400000.0
2005-08-10 09:26:00,84.741,84.77,84.738,84.748,283500000.0
2005-08-10 09:27:00,84.767,84.78,84.733,84.733,133300000.0
2005-08-10 09:28:00,84.73,84.753,84.73,84.738,264899997.0
2005-08-10 09:29:00,84.723,84.771,84.723,84.758,125700001.0
2005-08-10 09:30:00,84.745,84.762,84.719,84.719,167099997.0
2005-08-10 09:31:00,84.718,84.751,84.716,84.742,139300000.0
2005-08-10 09:32:00,84.725,84.753,84.714,84.753,194399998.0
2005-08-10 09:33:00,84.746,84.761,84.729,84.757,190399998.0
2005-08-10 09:34:00,84.74,84.774,84.725,84.759,177400001.0
2005-08-10 09:35:00,84.761,84.761,84.722,84.733,155499999.0
2005-08-10 09:36:00,84.739,84.751,84.721,84.733,119000000.0
2005-08-10 09:37:00,84.764,84.778,84.75,84.764,199500002.0
2005-08-10 09:38:00,84.75,84.768,84.742,84.757,124500000.0
2005-08-10 09:39:00,84.761,84.785,84.727,84.771,200799997.0
2005-08-10 09:40:00,84.756,84.784,84.753,84.767,155199999.0
2005-08-10 09:41:00,84.774,84.787,84.753,84.761,189599999.0
2005-08-10 09:42:00,84.747,84.781,84.735,84.743,165500000.0
2005-08-10 09:43:00,84.742,84.788,84.726,84.782,137199998.0
2005-08-10 09:44:00,84.789,84.79,84.745,84.79,168599998.0
2005-08-10 09:45:00,84.783,84.809,84.769,84.79,167399999.0
2005-08-10 09:46:00,84.784,84.822,84.781,84.791,293699996.0
2005-08-10 09:47:00,84.804,84.841,84.791,84.812,268999999.0
2005-08-10 09:48:00,84.803,84.832,84.789,84.821,171300000.0
2005-08-10 09:49:00,84.816,84.832,84.8,84.809,233900001.0
2005-08-10 09:50:00,84.815,84.825,84.794,84.811,322200000.0
2005-08-10 09:51:00,84.798,84.855,84.798,84.855,165899996.0
2005-08-10 09:52:00,84.852,84.87,84.847,84.863,133700001.0
2005-08-10 09:53:00,84.881,84.89,84.865,84.873,284600004.0
2005-08-10 09:54:00,84.878,84.878,84.836,84.856,133399998.0
2005-08-10 09:55:00,84.869,84.895,84.838,84.856,216000000.0
2005-08-10 09:56:00,84.828,84.875,84.811,84.851,271699998.0
2005-08-10 09:57:00,84.865,84.876,84.841,84.856,133300000.0
2005-08-10 09:58:00,84.847,84.881,84.834,84.865,229600002.0
2005-08-10 09:59:00,84.858,84.858,84.832,84.837,235399998.0
2005-08-10 10:00:00,84.847,84.868,84.829,84.841,120900000.0
2005-08-10 10:01:00,84.848,84.866,84.831,84.847,185399998.0
2005-08-10 10:02:00,84.841,84.859,84.822,84.836,157600000.0
2005-08-10 10:03:00,84.849,84.869,84.832,84.848,280300006.0
2005-08-10 10:04:00,84.862,84.87,84.839,84.849,204799999.0
2005-08-10 10:05:00,84.834,84.872,84.817,84.854,146500000.0
2005-08-10 10:06:00,84.842,84.88,84.842,84.867,312499999.0
2005-08-10 10:07:00,84.844,84.861,84.835,84.859,211999999.0
2005-08-10 10:08:00,84.857,84.881,84.843,84.863,142000001.0
2005-08-10 10:09:00,84.867,84.877,84.84,84.844,268699997.0
2005-08-10 10:10:00,84.846,84.867,84.832,84.857,193599999.0
2005-08-10 10:11:00,84.851,84.869,84.846,84.862,189500002.0
2005-08-10 10:12:00,84.85,84.864,84.83,84.83,120600002.0
2005-08-10 10:13:00,84.836,84.859,84.811,84.82,161599997.0
2005-08-10 10:14:00,84.837,84.856,84.822,84.841,207299997.0
2005-08-10 10:15:00,84.841,84.872,84.839,84.846,99000000.0
2005-08-10 10:16:00,84.846,84.871,84.831,84.844,61400000.0
2005-08-10 10:17:00,84.826,84.862,84.826,84.86,133400000.0
2005-08-10 10:18:00,84.827,84.857,84.827,84.857,147099997.0
2005-08-10 10:19:00,84.841,84.85,84.814,84.814,236399998.0
2005-08-10 10:20:00,84.835,84.875,84.835,84.871,145500001.0
2005-08-10 10:21:00,84.843,84.862,84.826,84.838,152699999.0
2005-08-10 10:22:00,84.821,84.858,84.821,84.845,226700000.0
2005-08-10 10:23:00,84.854,84.858,84.823,84.823,199900001.0
2005-08-10 10:24:00,84.801,84.845,84.8,84.832,136000000.0
2005-08-10 10:25:00,84.829,84.848,84.813,84.823,144400003.0
2005-08-10 10:26:00,84.808,84.819,84.783,84.783,125100000.0
2005-08-10 10:27:00,84.806,84.834,84.801,84.817,358399992.0
2005-08-10 10:28:00,84.815,84.848,84.81,84.828,178300000.0
2005-08-10 10:29:00,84.825,84.852,84.807,84.815,198999999.0
2005-08-10 10:30:00,84.825,84.832,84.799,84.804,142200000.0
2005-08-10 10:31:00,84.833,84.846,84.807,84.807,246700003.0
2005-08-10 10:32:00,84.832,84.842,84.81,84.825,208500000.0
2005-08-10 10:33:00,84.824,84.843,84.791,84.813,181499999.0
2005-08-10 10:34:00,84.827,84.837,84.807,84.807,156300000.0
2005-08-10 10:35:00,84.851,84.851,84.8,84.808,249800002.0
2005-08-10 10:36:00,84.801,84.847,84.796,84.829,228599998.0
2005-08-10 10:37:00,84.812,84.842,84.805,84.805,157899999.0
2005-08-10 10:38:00,84.817,84.831,84.797,84.798,214900001.0
2005-08-10 10:39:00,84.819,84.843,84.779,84.808,174799997.0
2005-08-10 10:40:00,84.825,84.842,84.799,84.822,200200000.0
2005-08-10 10:41:00,84.824,84.854,84.814,84.819,222600000.0
2005-08-10 10:42:00,84.805,84.829,84.805,84.82,200300000.0
2005-08-10 10:43:00,84.812,84.835,84.801,84.811,282199997.0
2005-08-10 10:44:00,84.834,84.861,84.818,84.819,261299998.0
2005-08-10 10:45:00,84.801,84.83,84.797,84.83,229699999.0
2005-08-10 10:46:00,84.823,84.85,84.812,84.833,223199998.0
2005-08-10 10:47:00,84.822,84.845,84.814,84.84,241999999.0
2005-08-10 10:48:00,84.821,84.853,84.81,84.822,188799997.0
2005-08-10 10:49:00,84.822,84.833,84.801,84.805,205200002.0
2005-08-10 10:50:00,84.804,84.81,84.756,84.756,150899999.0
2005-08-10 10:51:00,84.759,84.781,84.735,84.749,254599999.0
2005-08-10 10:52:00,84.767,84.813,84.756,84.756,280600000.0
2005-08-10 10:53:00,84.768,84.771,84.742,84.742,190899997.0
2005-08-10 10:54:00,84.736,84.786,84.736,84.766,195100002.0
2005-08-10 10:55:00,84.73,84.741,84.706,84.706,209699999.0
2005-08-10 10:56:00,84.719,84.746,84.697,84.729,239899997.0
2005-08-10 10:57:00,84.749,84.765,84.738,84.742,254200003.0
2005-08-10 10:58:00,84.751,84.775,84.743,84.77,136800000.0
2005-08-10 10:59:00,84.73,84.765,84.73,84.759,204800000.0
2005-08-10 11:00:00,84.753,84.765,84.717,84.756,170000000.0
2005-08-10 11:01:00,84.766,84.769,84.726,84.726,186299999.0
2005-08-10 11:02:00,84.708,84.763,84.708,84.763,186299995.0
2005-08-10 11:03:00,84.766,84.791,84.748,84.752,162499998.0
2005-08-10 11:04:00,84.758,84.758,84.74,84.743,202000000.0
2005-08-10 11:05:00,84.73,84.752,84.729,84.746,144500001.0
2005-08-10 11:06:00,84.72,84.748,84.718,84.74,139500001.0
2005-08-10 11:07:00,84.729,84.759,84.715,84.736,264599996.0
2005-08-10 11:08:00,84.744,84.761,84.729,84.75,233199997.0
2005-08-10 11:09:00,84.767,84.771,84.716,84.721,217199998.0
2005-08-10 11:10:00,84.745,84.761,84.732,84.743,221299999.0
2005-08-10 11:11:00,84.748,84.766,84.718,84.744,252399998.0
2005-08-10 11:12:00,84.735,84.775,84.735,84.775,214900003.0
2005-08-10 11:13:00,84.806,84.835,84.783,84.821,246700001.0
2005-08-10 11:14:00,84.803,84.83,84.784,84.797,215899997.0
2005-08-10 11:15:00,84.805,84.83,84.796,84.805,215399996.0
2005-08-10 11:16:00,84.774,84.829,84.765,84.818,333799998.0
2005-08-10 11:17:00,84.828,84.861,84.808,84.846,122000000.0
2005-08-10 11:18:00,84.852,84.86,84.828,84.834,213600002.0
2005-08-10 11:19:00,84.85,84.85,84.801,84.801,201199999.0
2005-08-10 11:20:00,84.813,84.839,84.795,84.836,213999998.0
2005-08-10 11:21:00,84.819,84.851,84.804,84.851,135900003.0
2005-08-10 11:22:00,84.835,84.862,84.827,84.848,162499998.0
2005-08-10 11:23:00,84.852,84.903,84.837,84.883,215399999.0
2005-08-10 11:24:00,84.911,84.913,84.871,84.884,198300002.0
2005-08-10 11:25:00,84.891,84.909,84.854,84.875,205500003.0
2005-08-10 11:26:00,84.877,84.893,84.845,84.872,164399998.0
2005-08-10 11:27:00,84.854,84.886,84.854,84.878,274899999.0
2005-08-10 11:28:00,84.887,84.912,84.863,84.88,165700001.0
2005-08-10 11:29:00,84.869,84.896,84.863,84.863,216100000.0
2005-08-10 11:30:00,84.859,84.875,84.836,84.869,212900003.0
2005-08-10 11:31:00,84.878,84.878,84.852,84.861,227299995.0
2005-08-10 11:32:00,84.863,84.878,84.846,84.856,245800000.0
2005-08-10 11:33:00,84.855,84.88,84.843,84.858,237300001.0
2005-08-10 11:34:00,84.857,84.871,84.84,84.867,109099999.0
2005-08-10 11:35:00,84.854,84.872,84.812,84.827,199000002.0
2005-08-10 11:36:00,84.828,84.836,84.807,84.822,213200000.0
2005-08-10 11:37:00,84.841,84.858,84.829,84.845,290299997.0
2005-08-10 11:38:00,84.867,84.907,84.854,84.889,275399999.0
2005-08-10 11:39:00,84.897,84.897,84.866,84.883,162900001.0
2005-08-10 11:40:00,84.867,84.912,84.847,84.892,88100000.0
2005-08-10 11:41:00,84.899,84.917,84.891,84.914,273500001.0
2005-08-10 11:42:00,84.891,84.935,84.882,84.917,185099999.0
2005-08-10 11:43:00,84.909,84.926,84.896,84.907,184199999.0
2005-08-10 11:44:00,84.905,84.905,84.876,84.876,261199999.0
2005-08-10 11:45:00,84.888,84.915,84.866,84.891,213799999.0
2005-08-10 11:46:00,84.879,84.897,84.874,84.887,262699996.0
2005-08-10 11:47:00,84.877,84.914,84.869,84.89,191100000.0
2005-08-10 11:48:00,84.865,84.9,84.856,84.895,203199999.0
2005-08-10 11:49:00,84.868,84.894,84.85,84.893,321899999.0
2005-08-10 11:50:00,84.88,84.91,84.867,84.879,172599999.0
2005-08-10 11:51:00,84.897,84.897,84.86,84.873,250899998.0
2005-08-10 11:52:00,84.854,84.885,84.842,84.868,160299999.0
2005-08-10 11:53:00,84.861,84.895,84.855,84.878,188600000.0
2005-08-10 11:54:00,84.88,84.909,84.856,84.874,185199998.0
2005-08-10 11:55:00,84.892,84.892,84.843,84.843,100400001.0
2005-08-10 11:56:00,84.833,84.868,84.828,84.858,300599999.0
2005-08-10 11:57:00,84.874,84.882,84.853,84.853,254399998.0
2005-08-10 11:58:00,84.882,84.89,84.859,84.868,241599994.0
2005-08-10 11:59:00,84.875,84.894,84.851,84.851,300099995.0
2005-08-10 12:00:00,84.84,84.889,84.837,84.843,263699999.0
2005-08-10 12:01:00,84.85,84.858,84.819,84.819,131600001.0
2005-08-10 12:02:00,84.842,84.848,84.823,84.832,254400000.0
2005-08-10 12:03:00,84.825,84.845,84.812,84.845,231999995.0
2005-08-10 12:04:00,84.809,84.842,84.798,84.819,218399997.0
2005-08-10 12:05:00,84.835,84.846,84.816,84.816,169299998.0
2005-08-10 12:06:00,84.821,84.836,84.803,84.82,217399998.0
2005-08-10 12:07:00,84.799,84.825,84.763,84.825,202699997.0
2005-08-10 12:08:00,84.817,84.841,84.795,84.803,170499998.0
2005-08-10 12:09:00,84.794,84.829,84.791,84.829,132400002.0
2005-08-10 12:10:00,84.778,84.806,84.767,84.786,225300002.0
2005-08-10 12:11:00,84.803,84.82,84.77,84.783,293300000.0
2005-08-10 12:12:00,84.787,84.804,84.778,84.795,162099998.0
2005-08-10 12:13:00,84.769,84.793,84.757,84.758,149699998.0
2005-08-10 12:14:00,84.761,84.781,84.754,84.773,170500001.0
2005-08-10 12:15:00,84.78,84.819,84.771,84.779,369699996.0
2005-08-10 12:16:00,84.753,84.753,84.72,84.725,74100000.0
2005-08-10 12:17:00,84.745,84.762,84.712,84.724,181899998.0
2005-08-10 12:18:00,84.723,84.748,84.718,84.745,236099999.0
2005-08-10 12:19:00,84.701,84.756,84.701,84.732,188400002.0
2005-08-10 12:20:00,84.717,84.745,84.696,84.729,254300001.0
2005-08-10 12:21:00,84.722,84.747,84.719,84.739,147900003.0
2005-08-10 12:22:00,84.77,84.787,84.741,84.741,152100000.0
2005-08-10 12:23:00,84.774,84.785,84.744,84.76,167600001.0
2005-08-10 12:24:00,84.763,84.771,84.729,84.741,235399997.0
2005-08-10 12:25:00,84.78,84.792,84.763,84.763,371600001.0
2005-08-10 12:26:00,84.779,84.802,84.766,84.779,275099998.0
2005-08-10 12:27:00,84.796,84.824,84.789,84.821,144600000.0
2005-08-10 12:28:00,84.772,84.81,84.761,84.767,183999999.0
2005-08-10 12:29:00,84.778,84.797,84.745,84.792,300000000.0
2005-08-10 12:30:00,84.785,84.809,84.763,84.77,171699998.0
2005-08-10 12:31:00,84.81,84.824,84.791,84.795,193600001.0
2005-08-10 12:32:00,84.788,84.813,84.776,84.784,321100002.0
2005-08-10 12:33:00,84.801,84.83,84.786,84.817,259799998.0
2005-08-10 12:34:00,84.824,84.829,84.806,84.811,162399998.0
2005-08-10 12:35:00,84.807,84.839,84.794,84.802,151100000.0
2005-08-10 12:36:00,84.8,84.82,84.774,84.8,241399999.0
2005-08-10 12:37:00,84.792,84.809,84.782,84.809,203599997.0
2005-08-10 12:38:00,84.804,84.821,84.796,84.807,243599996.0
2005-08-10 12:39:00,84.782,84.798,84.767,84.788,281600001.0
2005-08-10 12:40:00,84.753,84.79,84.75,84.79,96700000.0
2005-08-10 12:41:00,84.78,84.801,84.761,84.764,225500001.0
2005-08-10 12:42:00,84.74,84.806,84.74,84.783,235700001.0
2005-08-10 12:43:00,84.769,84.812,84.769,84.793,211099998.0
2005-08-10 12:44:00,84.769,84.807,84.769,84.782,282399995.0
2005-08-10 12:45:00,84.807,84.821,84.777,84.796,155099998.0
2005-08-10 12:46:00,84.776,84.817,84.773,84.817,180200002.0
2005-08-10 12:47:00,84.812,84.812,84.73,84.768,161200000.0
2005-08-10 12:48:00,84.78,84.798,84.773,84.793,81800000.0
2005-08-10 12:49:00,84.792,84.811,84.779,84.795,231400004.0
2005-08-10 12:50:00,84.753,84.803,84.738,84.786,129999999.0
2005-08-10 12:51:00,84.78,84.81,84.777,84.807,208999998.0
2005-08-10 12:52:00,84.803,84.828,84.8,84.823,153099997.0
2005-08-10 12:53:00,84.782,84.822,84.772,84.792,181799997.0
2005-08-10 12:54:00,84.804,84.823,84.785,84.808,150100000.0
2005-08-10 12:55:00,84.811,84.826,84.783,84.815,186999999.0
2005-08-10 12:56:00,84.796,84.82,84.787,84.818,259699994.0
2005-08-10 12:57:00,84.798,84.798,84.767,84.789,222599999.0
2005-08-10 12:58:00,84.796,84.811,84.779,84.786,169300004.0
2005-08-10 12:59:00,84.755,84.776,84.743,84.748,94199999.0
2005-08-10 13:00:00,84.757,84.759,84.732,84.739,261899998.0
2005-08-10 13:01:00,84.739,84.761,84.73,84.76,114600000.0
2005-08-10 13:02:00,84.757,84.757,84.724,84.725,194199998.0
2005-08-10 13:03:00,84.727,84.769,84.715,84.741,214900000.0
2005-08-10 13:04:00,84.746,84.751,84.725,84.725,186700002.0
2005-08-10 13:05:00,84.747,84.789,84.747,84.772,191099998.0
2005-08-10 13:06:00,84.772,84.772,84.736,84.75,207600001.0
2005-08-10 13:07:00,84.771,84.775,84.733,84.75,231100001.0
2005-08-10 13:08:00,84.74,84.784,84.733,84.773,253299998.0
2005-08-10 13:09:00,84.749,84.79,84.725,84.732,178600000.0
2005-08-10 13:10:00,84.715,84.753,84.705,84.753,213199995.0
2005-08-10 13:11:00,84.723,84.743,84.712,84.734,205700004.0
2005-08-10 13:12:00,84.728,84.742,84.707,84.716,111200000.0
2005-08-10 13:13:00,84.727,84.746,84.709,84.721,180700001.0
2005-08-10 13:14:00,84.724,84.761,84.707,84.719,215299998.0
2005-08-10 13:15:00,84.711,84.73,84.69,84.73,248299998.0
2005-08-10 13:16:00,84.736,84.738,84.69,84.709,172400000.0
2005-08-10 13:17:00,84.712,84.739,84.682,84.723,132200000.0
2005-08-10 13:18:00,84.75,84.778,84.75,84.777,118400001.0
2005-08-10 13:19:00,84.757,84.788,84.753,84.773,239299999.0
2005-08-10 13:20:00,84.756,84.786,84.731,84.763,193499999.0
2005-08-10 13:21:00,84.769,84.79,84.742,84.762,202100003.0
2005-08-10 13:22:00,84.78,84.799,84.773,84.79,131399999.0
2005-08-10 13:23:00,84.782,84.79,84.759,84.776,150999998.0
2005-08-10 13:24:00,84.769,84.798,84.76,84.782,242799999.0
2005-08-10 13:25:00,84.799,84.804,84.77,84.784,202600001.0
2005-08-10 13:26:00,84.766,84.795,84.748,84.778,171600000.0
2005-08-10 13:27:00,84.767,84.802,84.759,84.782,242700002.0
2005-08-10 13:28:00,84.769,84.793,84.769,84.79,229799997.0
2005-08-10 13:29:00,84.785,84.79,84.765,84.777,175000001.0
2005-08-10 13:30:00,84.758,84.787,84.743,84.764,113500001.0
2005-08-10 13:31:00,84.777,84.792,84.757,84.77,256599997.0
2005-08-10 13:32:00,84.795,84.811,84.763,84.77,216900001.0
2005-08-10 13:33:00,84.778,84.805,84.755,84.775,180299996.0
2005-08-10 13:34:00,84.792,84.792,84.77,84.771,168400001.0
2005-08-10 13:35:00,84.794,84.798,84.767,84.776,145299998.0
2005-08-10 13:36:00,84.773,84.79,84.754,84.754,223800000.0
2005-08-10 13:37:00,84.779,84.794,84.752,84.77,209600000.0
2005-08-10 13:38:00,84.76,84.808,84.754,84.77,246600000.0
2005-08-10 13:39:00,84.77,84.788,84.745,84.779,135300001.0
2005-08-10 13:40:00,84.789,84.804,84.777,84.788,145000000.0
2005-08-10 13:41:00,84.784,84.801,84.771,84.792,208600002.0
2005-08-10 13:42:00,84.769,84.789,84.752,84.772,137299999.0
2005-08-10 13:43:00,84.738,84.806,84.738,84.779,266399994.0
2005-08-10 13:44:00,84.79,84.8,84.756,84.763,193299997.0
2005-08-10 13:45:00,84.747,84.794,84.709,84.794,258199999.0
2005-08-10 13:46:00,84.742,84.784,84.734,84.766,315300001.0
2005-08-10 13:47:00,84.748,84.791,84.748,84.783,141100000.0
2005-08-10 13:48:00,84.779,84.779,84.725,84.725,316899994.0
2005-08-10 13:49:00,84.733,84.733,84.709,84.714,259499998.0
2005-08-10 13:50:00,84.716,84.746,84.701,84.726,116600000.0
2005-08-10 13:51:00,84.725,84.751,84.714,84.719,133800000.0
2005-08-10 13:52:00,84.717,84.753,84.717,84.741,314199998.0
2005-08-10 13:53:00,84.741,84.741,84.714,84.728,120599999.0
2005-08-10 13:54:00,84.709,84.731,84.694,84.706,157000001.0
2005-08-10 13:55:00,84.73,84.73,84.688,84.702,214599997.0
2005-08-10 13:56:00,84.719,84.744,84.708,84.735,246399996.0
2005-08-10 13:57:00,84.729,84.75,84.708,84.713,210300001.0
2005-08-10 13:58:00,84.708,84.75,84.697,84.735,164800001.0
2005-08-10 13:59:00,84.719,84.743,84.702,84.72,190499996.0
2005-08-10 14:00:00,84.705,84.74,84.699,84.714,171599997.0
2005-08-10 14:01:00,84.689,84.721,84.666,84.699,213599997.0
2005-08-10 14:02:00,84.711,84.722,84.681,84.694,244199999.0
2005-08-10 14:03:00,84.703,84.735,84.702,84.719,159500000.0
2005-08-10 14:04:00,84.715,84.746,84.713,84.718,147699998.0
2005-08-10 14:05:00,84.725,84.735,84.704,84.716,188499998.0
2005-08-10 14:06:00,84.724,84.757,84.699,84.717,165400003.0
2005-08-10 14:07:00,84.713,84.746,84.69,84.69,244699998.0
2005-08-10 14:08:00,84.688,84.724,84.683,84.718,98999998.0
2005-08-10 14:09:00,84.709,84.744,84.692,84.711,180699998.0
2005-08-10 14:10:00,84.715,84.728,84.707,84.72,99600000.0
2005-08-10 14:11:00,84.713,84.741,84.704,84.704,245299998.0
2005-08-10 14:12:00,84.698,84.726,84.691,84.71,160100000.0
2005-08-10 14:13:00,84.708,84.729,84.702,84.716,210099995.0
2005-08-10 14:14:00,84.704,84.751,84.704,84.728,141699998.0
2005-08-10 14:15:00,84.718,84.736,84.684,84.706,226499999.0
2005-08-10 14:16:00,84.7,84.738,84.7,84.727,170500000.0
2005-08-10 14:17:00,84.711,84.741,84.711,84.735,242900001.0
2005-08-10 14:18:00,84.715,84.739,84.692,84.709,188600002.0
2005-08-10 14:19:00,84.727,84.741,84.684,84.698,309700001.0
2005-08-10 14:20:00,84.705,84.723,84.697,84.7,188599996.0
2005-08-10 14:21:00,84.709,84.737,84.692,84.706,126000000.0
2005-08-10 14:22:00,84.704,84.726,84.691,84.709,236400000.0
2005-08-10 14:23:00,84.717,84.737,84.694,84.7,174700000.0
2005-08-10 14:24:00,84.725,84.739,84.704,84.715,341599999.0
2005-08-10 14:25:00,84.713,84.764,84.713,84.764,166800001.0
2005-08-10 14:26:00,84.736,84.751,84.714,84.74,116299998.0
2005-08-10 14:27:00,84.735,84.754,84.708,84.72,139900002.0
2005-08-10 14:28:00,84.732,84.759,84.726,84.752,131899998.0
2005-08-10 14:29:00,84.748,84.765,84.717,84.725,199300000.0
2005-08-10 14:30:00,84.718,84.738,84.701,84.72,176399998.0
2005-08-10 14:31:00,84.711,84.731,84.69,84.702,81800000.0
2005-08-10 14:32:00,84.721,84.736,84.702,84.702,99400000.0
2005-08-10 14:33:00,84.688,84.711,84.675,84.683,200400001.0
2005-08-10 14:34:00,84.711,84.732,84.699,84.732,150200002.0
2005-08-10 14:35:00,84.721,84.747,84.7,84.71,266899997.0
2005-08-10 14:36:00,84.698,84.733,84.688,84.7,192100000.0
2005-08-10 14:37:00,84.692,84.714,84.687,84.71,181800000.0
2005-08-10 14:38:00,84.7,84.724,84.69,84.69,80500000.0
2005-08-10 14:39:00,84.717,84.742,84.709,84.727,170600000.0
2005-08-10 14:40:00,84.707,84.741,84.698,84.711,183599999.0
2005-08-10 14:41:00,84.708,84.734,84.666,84.717,167300000.0
2005-08-10 14:42:00,84.728,84.753,84.711,84.717,134100000.0
2005-08-10 14:43:00,84.737,84.744,84.702,84.702,156399999.0
2005-08-10 14:44:00,84.713,84.739,84.702,84.72,195900003.0
2005-08-10 14:45:00,84.704,84.731,84.697,84.721,217899996.0
2005-08-10 14:46:00,84.712,84.739,84.704,84.725,177400003.0
2005-08-10 14:47:00,84.74,84.748,84.682,84.682,209999998.0
2005-08-10 14:48:00,84.712,84.735,84.694,84.735,112800001.0
2005-08-10 14:49:00,84.739,84.764,84.708,84.735,179199997.0
2005-08-10 14:50:00,84.742,84.77,84.724,84.752,154800000.0
2005-08-10 14:51:00,84.747,84.753,84.717,84.718,205799998.0
2005-08-10 14:52:00,84.738,84.755,84.735,84.748,221700000.0
2005-08-10 14:53:00,84.742,84.769,84.736,84.747,225300001.0
2005-08-10 14:54:00,84.722,84.752,84.718,84.746,149000001.0
2005-08-10 14:55:00,84.741,84.758,84.72,84.74,119099999.0
2005-08-10 14:56:00,84.719,84.741,84.719,84.737,115000000.0
2005-08-10 14:57:00,84.729,84.759,84.715,84.751,112600001.0
2005-08-10 14:58:00,84.713,84.742,84.706,84.706,196000001.0
2005-08-10 14:59:00,84.699,84.759,84.699,84.754,200800000.0
2005-08-10 15:00:00,84.734,84.759,84.713,84.733,200399999.0
2005-08-10 15:01:00,84.738,84.749,84.723,84.724,263400002.0
2005-08-10 15:02:00,84.705,84.731,84.685,84.697,223599999.0
2005-08-10 15:03:00,84.718,84.733,84.705,84.715,191200001.0
2005-08-10 15:04:00,84.715,84.725,84.687,84.703,190599999.0
2005-08-10 15:05:00,84.727,84.744,84.703,84.727,283000000.0
2005-08-10 15:06:00,84.745,84.762,84.7,84.732,262699999.0
2005-08-10 15:07:00,84.697,84.729,84.647,84.725,201900000.0
2005-08-10 15:08:00,84.709,84.734,84.689,84.689,201799999.0
2005-08-10 15:09:00,84.679,84.733,84.679,84.694,208599998.0
2005-08-10 15:10:00,84.697,84.731,84.676,84.731,269799997.0
2005-08-10 15:11:00,84.742,84.753,84.699,84.712,160699998.0
2005-08-10 15:12:00,84.715,84.748,84.698,84.712,224600001.0
2005-08-10 15:13:00,84.717,84.73,84.688,84.688,157200000.0
2005-08-10 15:14:00,84.752,84.752,84.69,84.728,192300000.0
2005-08-10 15:15:00,84.725,84.74,84.698,84.698,191500000.0
2005-08-10 15:16:00,84.705,84.719,84.689,84.705,296200005.0
2005-08-10 15:17:00,84.669,84.722,84.667,84.718,173900000.0
2005-08-10 15:18:00,84.701,84.721,84.685,84.702,300000000.0
2005-08-10 15:19:00,84.685,84.733,84.67,84.682,267399997.0
2005-08-10 15:20:00,84.689,84.699,84.645,84.645,116600000.0
2005-08-10 15:21:00,84.653,84.673,84.631,84.651,178200001.0
2005-08-10 15:22:00,84.619,84.641,84.619,84.627,68500000.0
2005-08-10 15:23:00,84.608,84.626,84.604,84.619,228200000.0
2005-08-10 15:24:00,84.608,84.631,84.606,84.621,268600001.0
2005-08-10 15:25:00,84.606,84.637,84.604,84.628,197800002.0
2005-08-10 15:26:00,84.636,84.672,84.618,84.624,367300004.0
2005-08-10 15:27:00,84.606,84.628,84.577,84.594,124099999.0
2005-08-10 15:28:00,84.6,84.628,84.588,84.6,127499999.0
2005-08-10 15:29:00,84.624,84.627,84.6,84.616,216899999.0
2005-08-10 15:30:00,84.606,84.623,84.592,84.604,190100001.0
2005-08-10 15:31:00,84.585,84.615,84.584,84.615,99500000.0
2005-08-10 15:32:00,84.588,84.608,84.588,84.6,81499999.0
2005-08-10 15:33:00,84.602,84.627,84.597,84.597,95300000.0
2005-08-10 15:34:00,84.592,84.613,84.588,84.609,161499999.0
2005-08-10 15:35:00,84.594,84.634,84.594,84.634,180600002.0
2005-08-10 15:36:00,84.647,84.652,84.609,84.614,179699995.0
2005-08-10 15:37:00,84.632,84.639,84.601,84.601,106400000.0
2005-08-10 15:38:00,84.624,84.643,84.596,84.614,299799999.0
2005-08-10 15:39:00,84.596,84.623,84.596,84.622,174999999.0
2005-08-10 15:40:00,84.592,84.616,84.56,84.592,142800000.0
2005-08-10 15:41:00,84.569,84.603,84.569,84.595,239600001.0
2005-08-10 15:42:00,84.601,84.601,84.568,84.572,118000000.0
2005-08-10 15:43:00,84.579,84.618,84.567,84.584,345999996.0
2005-08-10 15:44:00,84.581,84.618,84.566,84.584,139600000.0
2005-08-10 15:45:00,84.597,84.621,84.555,84.555,371099998.0
2005-08-10 15:46:00,84.568,84.588,84.562,84.58,216400001.0
2005-08-10 15:47:00,84.556,84.582,84.534,84.539,219300001.0
2005-08-10 15:48:00,84.551,84.559,84.537,84.545,199499999.0
2005-08-10 15:49:00,84.564,84.569,84.543,84.565,228700004.0
2005-08-10 15:50:00,84.548,84.586,84.542,84.586,176899999.0
2005-08-10 15:51:00,84.579,84.591,84.554,84.577,235899998.0
2005-08-10 15:52:00,84.56,84.579,84.527,84.545,239200003.0
2005-08-10 15:53:00,84.535,84.569,84.533,84.569,165199999.0
2005-08-10 15:54:00,84.54,84.571,84.527,84.547,197899999.0
2005-08-10 15:55:00,84.521,84.541,84.513,84.513,214799999.0
2005-08-10 15:56:00,84.512,84.54,84.506,84.532,123300002.0
2005-08-10 15:57:00,84.556,84.559,84.519,84.537,320799997.0
2005-08-10 15:58:00,84.543,84.585,84.536,84.56,186699995.0
2005-08-10 15:59:00,84.573,84.573,84.532,84.532,119200001.0
2005-08-10 16:00:00,84.491,84.509,84.461,84.478,245899999.0
2005-08-10 16:01:00,84.49,84.503,84.464,84.472,259899999.0
2005-08-10 16:02:00,84.488,84.499,84.466,84.466,234599998.0
2005-08-10 16:03:00,84.454,84.475,84.436,84.453,204399998.0
2005-08-10 16:04:00,84.449,84.475,84.438,84.475,147400002.0
2005-08-10 16:05:00,84.49,84.49,84.455,84.459,183900001.0
2005-08-10 16:06:00,84.464,84.469,84.429,84.429,198700001.0
2005-08-10 16:07:00,84.438,84.471,84.438,84.465,169399998.0
2005-08-10 16:08:00,84.464,84.466,84.437,84.445,218700002.0
2005-08-10 16:09:00,84.466,84.493,84.453,84.481,214499999.0
2005-08-10 16:10:00,84.459,84.493,84.459,84.493,102500000.0
2005-08-10 16:11:00,84.453,84.499,84.453,84.496,156000000.0
2005-08-10 16:12:00,84.484,84.503,84.461,84.476,165300002.0
2005-08-10 16:13:00,84.478,84.495,84.462,84.477,164099998.0
2005-08-10 16:14:00,84.434,84.484,84.434,84.463,143800002.0
2005-08-10 16:15:00,84.456,84.459,84.427,84.439,190400000.0
2005-08-10 16:16:00,84.434,84.457,84.419,84.439,142499997.0
2005-08-10 16:17:00,84.429,84.448,84.408,84.427,233400001.0
2005-08-10 16:18:00,84.404,84.422,84.366,84.384,180200003.0
2005-08-10 16:19:00,84.39,84.399,84.376,84.376,96599999.0
2005-08-10 16:20:00,84.407,84.452,84.402,84.429,184899999.0
2005-08-10 16:21:00,84.449,84.479,84.439,84.439,196999998.0
2005-08-10 16:22:00,84.456,84.47,84.44,84.461,298199996.0
2005-08-10 16:23:00,84.467,84.467,84.434,84.438,270200003.0
2005-08-10 16:24:00,84.427,84.445,84.413,84.424,136700003.0
2005-08-10 16:25:00,84.401,84.443,84.4,84.404,165100002.0
2005-08-10 16:26:00,84.415,84.415,84.364,84.373,87800000.0
2005-08-10 16:27:00,84.384,84.397,84.364,84.395,355199996.0
2005-08-10 16:28:00,84.388,84.411,84.379,84.383,286500000.0
2005-08-10 16:29:00,84.388,84.423,84.372,84.39,241299998.0
2005-08-10 16:30:00,84.369,84.39,84.359,84.39,300399997.0
2005-08-10 16:31:00,84.382,84.405,84.374,84.393,224300000.0
2005-08-10 16:32:00,84.377,84.43,84.368,84.425,200900001.0
2005-08-10 16:33:00,84.405,84.417,84.387,84.397,158499999.0
2005-08-10 16:34:00,84.394,84.425,84.394,84.425,246799998.0
2005-08-10 16:35:00,84.42,84.451,84.4,84.441,230400000.0
2005-08-10 16:36:00,84.455,84.479,84.44,84.443,152099999.0
2005-08-10 16:37:00,84.469,84.48,84.439,84.461,238100002.0
2005-08-10 16:38:00,84.438,84.472,84.416,84.427,159199999.0
2005-08-10 16:39:00,84.421,84.452,84.404,84.414,220499998.0
2005-08-10 16:40:00,84.42,84.462,84.417,84.449,235999999.0
2005-08-10 16:41:00,84.431,84.454,84.421,84.449,169100002.0
2005-08-10 16:42:00,84.44,84.454,84.426,84.426,217199999.0
2005-08-10 16:43:00,84.429,84.457,84.398,84.413,184400000.0
2005-08-10 16:44:00,84.394,84.42,84.393,84.416,143099998.0
2005-08-10 16:45:00,84.415,84.417,84.396,84.399,255199998.0
2005-08-10 16:46:00,84.397,84.423,84.388,84.404,218400005.0
2005-08-10 16:47:00,84.412,84.426,84.4,84.412,115700000.0
2005-08-10 16:48:00,84.411,84.44,84.404,84.435,184999999.0
2005-08-10 16:49:00,84.447,84.451,84.416,84.433,221899999.0
2005-08-10 16:50:00,84.415,84.475,84.415,84.468,201099999.0
2005-08-10 16:51:00,84.469,84.479,84.452,84.461,185699995.0
2005-08-10 16:52:00,84.451,84.481,84.437,84.465,209899998.0
2005-08-10 16:53:00,84.486,84.495,84.454,84.459,172399998.0
2005-08-10 16:54:00,84.455,84.47,84.419,84.419,410300002.0
2005-08-10 16:55:00,84.463,84.476,84.417,84.417,150199998.0
2005-08-10 16:56:00,84.421,84.464,84.421,84.454,154300000.0
2005-08-10 16:57:00,84.436,84.464,84.43,84.462,207599997.0
2005-08-10 16:58:00,84.439,84.466,84.432,84.458,230400001.0
2005-08-10 16:59:00,84.44,84.46,84.409,84.423,218800002.0
2005-08-10 17:00:00,84.437,84.464,84.437,84.457,117500000.0
2005-08-10 17:01:00,84.427,84.468,84.427,84.455,191899998.0
2005-08-10 17:02:00,84.436,84.476,84.434,84.476,122100002.0
2005-08-10 17:03:00,84.482,84.496,84.446,84.469,189800000.0
2005-08-10 17:04:00,84.483,84.514,84.46,84.489,172599998.0
2005-08-10 17:05:00,84.509,84.509,84.46,84.475,98800000.0
2005-08-10 17:06:00,84.49,84.505,84.473,84.473,148799998.0
2005-08-10 17:07:00,84.497,84.502,84.484,84.496,68700000.0
2005-08-10 17:08:00,84.458,84.506,84.457,84.483,144000000.0
2005-08-10 17:09:00,84.481,84.495,84.459,84.459,176000002.0
2005-08-10 17:10:00,84.496,84.51,84.472,84.48,166200000.0
2005-08-10 17:11:00,84.459,84.484,84.453,84.462,305399999.0
2005-08-10 17:12:00,84.457,84.483,84.452,84.469,139199999.0
2005-08-10 17:13:00,84.456,84.479,84.451,84.479,255500000.0
2005-08-10 17:14:00,84.483,84.486,84.453,84.459,208999998.0
2005-08-10 17:15:00,84.477,84.479,84.435,84.451,188000002.0
2005-08-10 17:16:00,84.455,84.479,84.452,84.463,117199999.0
2005-08-10 17:17:00,84.467,84.49,84.449,84.463,141499998.0
2005-08-10 17:18:00,84.491,84.514,84.487,84.499,224199999.0
2005-08-10 17:19:00,84.486,84.523,84.481,84.51,139699998.0
2005-08-10 17:20:00,84.522,84.55,84.505,84.538,345999998.0
2005-08-10 17:21:00,84.53,84.546,84.508,84.546,211300000.0
2005-08-10 17:22:00,84.512,84.54,84.501,84.522,203899999.0
2005-08-10 17:23:00,84.507,84.527,84.481,84.522,190000001.0
2005-08-10 17:24:00,84.527,84.527,84.493,84.505,120799999.0
2005-08-10 17:25:00,84.498,84.524,84.488,84.517,323299996.0
2005-08-10 17:26:00,84.5,84.551,84.5,84.551,233000002.0
2005-08-10 17:27:00,84.537,84.552,84.517,84.542,133599997.0
2005-08-10 17:28:00,84.536,84.559,84.518,84.528,152400000.0
2005-08-10 17:29:00,84.513,84.513,84.478,84.495,213800001.0
2005-08-10 17:30:00,84.502,84.515,84.484,84.494,113100000.0
2005-08-10 17:31:00,84.487,84.525,84.48,84.508,172499999.0
2005-08-10 17:32:00,84.527,84.534,84.497,84.522,287300001.0
2005-08-10 17:33:00,84.513,84.534,84.492,84.529,202600002.0
2005-08-10 17:34:00,84.53,84.551,84.518,84.52,163600000.0
2005-08-10 17:35:00,84.54,84.552,84.523,84.537,178000000.0
2005-08-10 17:36:00,84.538,84.57,84.52,84.57,191600002.0
2005-08-10 17:37:00,84.536,84.581,84.523,84.581,156099999.0
2005-08-10 17:38:00,84.582,84.593,84.552,84.564,195900000.0
2005-08-10 17:39:00,84.565,84.582,84.535,84.559,142900003.0
2005-08-10 17:40:00,84.559,84.571,84.541,84.544,179500001.0
2005-08-10 17:41:00,84.546,84.562,84.506,84.538,273100000.0
2005-08-10 17:42:00,84.567,84.584,84.553,84.565,158099997.0
2005-08-10 17:43:00,84.587,84.595,84.57,84.57,130200001.0
2005-08-10 17:44:00,84.552,84.558,84.52,84.52,236100001.0
2005-08-10 17:45:00,84.525,84.526,84.505,84.509,155300000.0
2005-08-10 17:46:00,84.535,84.535,84.484,84.515,133300001.0
2005-08-10 17:47:00,84.5,84.546,84.5,84.546,286999996.0
2005-08-10 17:48:00,84.549,84.555,84.524,84.524,215099999.0
2005-08-10 17:49:00,84.536,84.564,84.529,84.548,154899999.0
2005-08-10 17:50:00,84.542,84.572,84.542,84.564,195499998.0
2005-08-10 17:51:00,84.533,84.562,84.524,84.54,334699998.0
2005-08-10 17:52:00,84.518,84.548,84.51,84.528,125900000.0
2005-08-10 17:53:00,84.516,84.524,84.495,84.497,320499995.0
2005-08-10 17:54:00,84.52,84.536,84.477,84.498,262699999.0
2005-08-10 17:55:00,84.504,84.525,84.48,84.495,133499999.0
2005-08-10 17:56:00,84.52,84.527,84.486,84.527,196899999.0
2005-08-10 17:57:00,84.512,84.569,84.512,84.569,203199997.0
2005-08-10 17:58:00,84.544,84.586,84.544,84.578,262299999.0
2005-08-10 17:59:00,84.569,84.581,84.553,84.562,288099998.0
2005-08-10 18:00:00,84.515,84.568,84.515,84.562,272799998.0
2005-08-10 18:01:00,84.539,84.562,84.52,84.52,1245600003.0
2005-08-10 18:02:00,84.511,84.544,84.492,84.509,2010499998.0
2005-08-10 18:03:00,84.56,84.58,84.53,84.56,1586299996.0
2005-08-10 18:04:00,84.507,84.574,84.498,84.515,1586299996.0
2005-08-10 18:05:00,84.507,84.52,84.471,84.501,2021699992.0
2005-08-10 18:06:00,84.497,84.516,84.48,84.499,1648200001.0
2005-08-10 18:07:00,84.479,84.523,84.479,84.5,1832299997.0
2005-08-10 18:08:00,84.491,84.52,84.475,84.505,2088299998.0
2005-08-10 18:09:00,84.494,84.523,84.466,84.492,1698199992.0
2005-08-10 18:10:00,84.505,84.549,84.505,84.517,1651900002.0
2005-08-10 18:11:00,84.538,84.539,84.505,84.518,1042499998.0
2005-08-10 18:12:00,84.511,84.551,84.511,84.542,1009000002.0
2005-08-10 18:13:00,84.523,84.578,84.523,84.553,1562799993.0
2005-08-10 18:14:00,84.537,84.57,84.514,84.57,1418799994.0
2005-08-10 18:15:00,84.542,84.565,84.522,84.565,1973599995.0
2005-08-10 18:16:00,84.548,84.565,84.501,84.545,2128400001.0
2005-08-10 18:17:00,84.526,84.565,84.506,84.548,645000001.0
2005-08-10 18:18:00,84.533,84.559,84.508,84.531,1391799999.0
2005-08-10 18:19:00,84.526,84.566,84.517,84.525,1853200003.0
2005-08-10 18:20:00,84.513,84.529,84.487,84.529,1378900007.0
2005-08-10 18:21:00,84.536,84.554,84.517,84.537,1426300004.0
2005-08-10 18:22:00,84.534,84.556,84.515,84.547,1722699994.0
2005-08-10 18:23:00,84.58,84.61,84.56,84.58,1548599993.0
2005-08-10 18:24:00,84.52,84.555,84.476,84.52,1548599993.0
2005-08-10 18:25:00,84.58,84.59,84.54,84.57,1497000005.0
2005-08-10 18:26:00,84.49,84.556,84.486,84.536,1497000005.0
2005-08-10 18:27:00,84.515,84.56,84.496,84.511,1313700003.0
2005-08-10 18:28:00,84.529,84.561,84.511,84.522,1178299990.0
2005-08-10 18:29:00,84.521,84.55,84.497,84.538,1467999991.0
2005-08-10 18:30:00,84.498,84.546,84.498,84.533,758000000.0
2005-08-10 18:31:00,84.514,84.569,84.509,84.52,1190499992.0
2005-08-10 18:32:00,84.533,84.563,84.524,84.553,1669599998.0
2005-08-10 18:33:00,84.555,84.568,84.519,84.541,1832999996.0
2005-08-10 18:34:00,84.547,84.576,84.522,84.543,1639499992.0
2005-08-10 18:35:00,84.556,84.574,84.528,84.553,1248000003.0
2005-08-10 18:36:00,84.562,84.595,84.528,84.55,1523000002.0
2005-08-10 18:37:00,84.571,84.602,84.559,84.59,1061199999.0
2005-08-10 18:38:00,84.588,84.597,84.543,84.563,552100002.0
2005-08-10 18:39:00,84.571,84.638,84.558,84.606,385300000.0
2005-08-10 18:40:00,84.627,84.634,84.585,84.597,872799994.0
2005-08-10 18:41:00,84.6,84.626,84.572,84.598,746399998.0
2005-08-10 18:42:00,84.624,84.658,84.624,84.645,755499996.0
2005-08-10 18:43:00,84.612,84.64,84.596,84.6,1563099994.0
2005-08-10 18:44:00,84.592,84.615,84.579,84.598,655999998.0
2005-08-10 18:45:00,84.587,84.622,84.573,84.602,1024599989.0
2005-08-10 18:46:00,84.599,84.612,84.572,84.583,666799995.0
2005-08-10 18:47:00,84.608,84.615,84.547,84.597,447999999.0
2005-08-10 18:48:00,84.582,84.611,84.555,84.577,646000001.0
2005-08-10 18:49:00,84.595,84.61,84.554,84.562,1016499996.0
2005-08-10 18:50:00,84.557,84.603,84.539,84.554,1134199999.0
2005-08-10 18:51:00,84.555,84.578,84.527,84.55,489799996.0
2005-08-10 18:52:00,84.572,84.587,84.521,84.53,774999997.0
2005-08-10 18:53:00,84.521,84.586,84.515,84.535,814900003.0
2005-08-10 18:54:00,84.53,84.552,84.502,84.531,1126899997.0
2005-08-10 18:55:00,84.535,84.55,84.507,84.523,959200006.0
2005-08-10 18:56:00,84.521,84.563,84.517,84.551,726300000.0
2005-08-10 18:57:00,84.526,84.564,84.491,84.562,431100002.0
2005-08-10 18:58:00,84.541,84.606,84.541,84.59,1172899996.0
2005-08-10 18:59:00,84.583,84.612,84.554,84.574,845199998.0
2005-08-10 19:00:00,84.584,84.625,84.579,84.595,715000006.0
2005-08-10 19:01:00,84.58,84.612,84.568,84.573,535000007.0
2005-08-10 19:02:00,84.598,84.617,84.583,84.608,255099998.0
2005-08-10 19:03:00,84.611,84.63,84.551,84.551,783199994.0
2005-08-10 19:04:00,84.588,84.624,84.577,84.613,656199999.0
2005-08-10 19:05:00,84.601,84.623,84.59,84.599,341800001.0
2005-08-10 19:06:00,84.638,84.648,84.587,84.587,507799998.0
2005-08-10 19:07:00,84.607,84.637,84.595,84.596,985599996.0
2005-08-10 19:08:00,84.607,84.607,84.562,84.562,821399999.0
2005-08-10 19:09:00,84.55,84.603,84.55,84.592,634699999.0
2005-08-10 19:10:00,84.597,84.619,84.574,84.574,428800000.0
2005-08-10 19:11:00,84.588,84.604,84.57,84.58,168599997.0
2005-08-10 19:12:00,84.585,84.625,84.581,84.603,340300004.0
2005-08-10 19:13:00,84.591,84.594,84.559,84.58,419899997.0
2005-08-10 19:14:00,84.579,84.605,84.568,84.604,504099998.0
2005-08-10 19:15:00,84.595,84.637,84.588,84.61,641599997.0
2005-08-10 19:16:00,84.589,84.629,84.587,84.607,218200000.0
2005-08-10 19:17:00,84.595,84.621,84.58,84.597,763800004.0
2005-08-10 19:18:00,84.61,84.626,84.567,84.579,497000001.0
2005-08-10 19:19:00,84.578,84.626,84.578,84.62,578499999.0
2005-08-10 19:20:00,84.582,84.616,84.571,84.596,418700001.0
2005-08-10 19:21:00,84.616,84.622,84.576,84.578,214500001.0
2005-08-10 19:22:00,84.607,84.614,84.541,84.593,392699998.0
2005-08-10 19:23:00,84.622,84.629,84.583,84.588,1495499996.0
2005-08-10 19:24:00,84.623,84.648,84.584,84.603,718999997.0
2005-08-10 19:25:00,84.626,84.644,84.591,84.598,966600003.0
2005-08-10 19:26:00,84.613,84.622,84.588,84.598,1365999999.0
2005-08-10 19:27:00,84.609,84.629,84.58,84.62,889000002.0
2005-08-10 19:28:00,84.61,84.622,84.582,84.592,574200001.0
2005-08-10 19:29:00,84.612,84.625,84.58,84.609,618000002.0
2005-08-10 19:30:00,84.617,84.621,84.572,84.581,862099999.0
2005-08-10 19:31:00,84.578,84.618,84.564,84.588,527700001.0
2005-08-10 19:32:00,84.594,84.605,84.562,84.582,771800002.0
2005-08-10 19:33:00,84.584,84.611,84.56,84.59,668900001.0
2005-08-10 19:34:00,84.593,84.626,84.59,84.622,727000005.0
2005-08-10 19:35:00,84.628,84.645,84.578,84.623,799099998.0
2005-08-10 19:36:00,84.61,84.645,84.607,84.63,479800005.0
2005-08-10 19:37:00,84.646,84.661,84.598,84.636,264099993.0
2005-08-10 19:38:00,84.615,84.65,84.583,84.583,983000003.0
2005-08-10 19:39:00,84.577,84.666,84.577,84.635,1016500001.0
2005-08-10 19:40:00,84.626,84.657,84.607,84.644,665899996.0
2005-08-10 19:41:00,84.652,84.692,84.621,84.645,798899996.0
2005-08-10 19:42:00,84.633,84.677,84.613,84.648,573099993.0
2005-08-10 19:43:00,84.659,84.671,84.619,84.622,420099997.0
2005-08-10 19:44:00,84.637,84.646,84.604,84.607,510899996.0
2005-08-10 19:45:00,84.606,84.646,84.603,84.646,475699995.0
2005-08-10 19:46:00,84.64,84.65,84.615,84.615,495899994.0
2005-08-10 19:47:00,84.628,84.646,84.607,84.614,157600000.0
2005-08-10 19:48:00,84.61,84.658,84.61,84.648,1022699993.0
2005-08-10 19:49:00,84.636,84.654,84.6,84.614,674200006.0
2005-08-10 19:50:00,84.605,84.647,84.589,84.614,480300000.0
2005-08-10 19:51:00,84.601,84.637,84.591,84.621,304999997.0
2005-08-10 19:52:00,84.607,84.643,84.592,84.616,532100001.0
2005-08-10 19:53:00,84.63,84.658,84.608,84.63,596899999.0
2005-08-10 19:54:00,84.638,84.638,84.602,84.609,891700000.0
2005-08-10 19:55:00,84.64,84.664,84.603,84.627,359999998.0
2005-08-10 19:56:00,84.605,84.653,84.59,84.601,326999998.0
2005-08-10 19:57:00,84.634,84.659,84.622,84.631,329499999.0
2005-08-10 19:58:00,84.633,84.649,84.611,84.622,816900001.0
2005-08-10 19:59:00,84.632,84.647,84.57,84.587,613799993.0
2005-08-10 20:00:00,84.613,84.638,84.582,84.592,468699993.0
2005-08-10 20:01:00,84.565,84.6,84.56,84.6,575100003.0
2005-08-10 20:02:00,84.609,84.64,84.584,84.599,721000002.0
2005-08-10 20:03:00,84.617,84.63,84.601,84.608,329599997.0
2005-08-10 20:04:00,84.635,84.65,84.588,84.628,245299998.0
2005-08-10 20:05:00,84.63,84.652,84.59,84.607,567799996.0
2005-08-10 20:06:00,84.621,84.637,84.605,84.605,733299995.0
2005-08-10 20:07:00,84.599,84.635,84.589,84.635,619899999.0
2005-08-10 20:08:00,84.635,84.662,84.599,84.628,509299994.0
2005-08-10 20:09:00,84.608,84.639,84.583,84.604,588200002.0
2005-08-10 20:10:00,84.612,84.658,84.612,84.625,888199996.0
2005-08-10 20:11:00,84.623,84.647,84.611,84.628,762800001.0
2005-08-10 20:12:00,84.625,84.653,84.614,84.653,1234200000.0
2005-08-10 20:13:00,84.651,84.672,84.611,84.621,483899999.0
2005-08-10 20:14:00,84.647,84.662,84.631,84.653,310999999.0
2005-08-10 20:15:00,84.662,84.675,84.631,84.646,811299993.0
2005-08-10 20:16:00,84.647,84.654,84.607,84.607,629199998.0
2005-08-10 20:17:00,84.627,84.631,84.602,84.613,298599994.0
2005-08-10 20:18:00,84.633,84.672,84.631,84.672,224699998.0
2005-08-10 20:19:00,84.68,84.71,84.663,84.671,304399998.0
2005-08-10 20:20:00,84.647,84.669,84.637,84.66,711499999.0
2005-08-10 20:21:00,84.626,84.691,84.626,84.654,432599999.0
2005-08-10 20:22:00,84.662,84.701,84.639,84.666,953600000.0
2005-08-10 20:23:00,84.63,84.692,84.63,84.692,488600001.0
2005-08-10 20:24:00,84.67,84.691,84.651,84.675,435600001.0
2005-08-10 20:25:00,84.661,84.688,84.65,84.673,588000001.0
2005-08-10 20:26:00,84.658,84.682,84.635,84.652,438699997.0
2005-08-10 20:27:00,84.662,84.684,84.643,84.654,375099997.0
2005-08-10 20:28:00,84.663,84.694,84.649,84.687,1139799997.0
2005-08-10 20:29:00,84.676,84.709,84.662,84.683,1697999996.0
2005-08-10 20:30:00,84.703,84.712,84.665,84.678,1539599999.0
2005-08-10 20:31:00,84.695,84.711,84.665,84.688,914799993.0
2005-08-10 20:32:00,84.71,84.714,84.674,84.687,1120000003.0
2005-08-10 20:33:00,84.677,84.713,84.667,84.696,570899998.0
2005-08-10 20:34:00,84.683,84.715,84.661,84.688,489700003.0
2005-08-10 20:35:00,84.696,84.704,84.655,84.661,482300000.0
2005-08-10 20:36:00,84.709,84.709,84.672,84.683,480100002.0
2005-08-10 20:37:00,84.681,84.716,84.665,84.68,452700000.0
2005-08-10 20:38:00,84.695,84.714,84.653,84.68,968399998.0
2005-08-10 20:39:00,84.668,84.704,84.653,84.674,644700005.0
2005-08-10 20:40:00,84.676,84.69,84.654,84.656,1482900000.0
2005-08-10 20:41:00,84.671,84.703,84.657,84.682,1139599993.0
2005-08-10 20:42:00,84.677,84.704,84.648,84.704,1252300015.0
2005-08-10 20:43:00,84.699,84.719,84.683,84.707,1014199998.0
2005-08-10 20:44:00,84.702,84.721,84.652,84.672,817999997.0
2005-08-10 20:45:00,84.698,84.715,84.678,84.699,696099999.0
2005-08-10 20:46:00,84.692,84.707,84.669,84.69,515599998.0
2005-08-10 20:47:00,84.688,84.7,84.654,84.654,847899994.0
2005-08-10 20:48:00,84.678,84.712,84.65,84.665,698099998.0
2005-08-10 20:49:00,84.667,84.702,84.648,84.66,422700001.0
2005-08-10 20:50:00,84.713,84.717,84.655,84.682,1098499998.0
2005-08-10 20:51:00,84.66,84.687,84.645,84.649,426799999.0
2005-08-10 20:52:00,84.645,84.682,84.637,84.674,344400000.0
2005-08-10 20:53:00,84.657,84.689,84.648,84.663,1192499999.0
2005-08-10 20:54:00,84.646,84.689,84.646,84.675,452099997.0
2005-08-10 20:55:00,84.658,84.682,84.649,84.671,1231199990.0
2005-08-10 20:56:00,84.642,84.702,84.642,84.668,745699998.0
2005-08-10 20:57:00,84.688,84.688,84.65,84.653,666600002.0
2005-08-10 20:58:00,84.639,84.651,84.614,84.62,1148299997.0
2005-08-10 20:59:00,84.637,84.643,84.599,84.625,1071500007.0
2005-08-10 21:00:00,84.649,84.695,84.638,84.677,1122300005.0
2005-08-10 21:01:00,84.68,84.68,84.642,84.642,941999999.0
2005-08-10 21:02:00,84.663,84.666,84.627,84.645,514200003.0
2005-08-10 21:03:00,84.645,84.685,84.623,84.664,328800001.0
2005-08-10 21:04:00,84.668,84.687,84.633,84.654,445399996.0
2005-08-10 21:05:00,84.638,84.685,84.638,84.682,640900002.0
2005-08-10 21:06:00,84.669,84.685,84.634,84.656,555800003.0
2005-08-10 21:07:00,84.679,84.694,84.652,84.668,742400005.0
2005-08-10 21:08:00,84.69,84.69,84.639,84.653,944299988.0
2005-08-10 21:09:00,84.668,84.683,84.654,84.66,258200003.0
2005-08-10 21:10:00,84.648,84.678,84.625,84.678,731600001.0
2005-08-10 21:11:00,84.663,84.696,84.64,84.657,520199999.0
2005-08-10 21:12:00,84.649,84.677,84.641,84.668,394199995.0
2005-08-10 21:13:00,84.684,84.688,84.647,84.647,489800000.0
2005-08-10 21:14:00,84.668,84.703,84.652,84.666,617799998.0
2005-08-10 21:15:00,84.66,84.688,84.637,84.637,822599991.0
2005-08-10 21:16:00,84.646,84.688,84.646,84.661,652199997.0
2005-08-10 21:17:00,84.684,84.689,84.63,84.641,1002899992.0
2005-08-10 21:18:00,84.692,84.713,84.643,84.674,699099994.0
2005-08-10 21:19:00,84.644,84.688,84.637,84.65,654699996.0
2005-08-10 21:20:00,84.663,84.715,84.654,84.69,1240200002.0
2005-08-10 21:21:00,84.664,84.687,84.652,84.675,1039899994.0
2005-08-10 21:22:00,84.657,84.676,84.644,84.644,1028499994.0
2005-08-10 21:23:00,84.665,84.69,84.646,84.646,747699997.0
2005-08-10 21:24:00,84.65,84.677,84.64,84.647,663699996.0
2005-08-10 21:25:00,84.67,84.67,84.611,84.638,995300004.0
2005-08-10 21:26:00,84.638,84.669,84.621,84.669,422300000.0
2005-08-10 21:27:00,84.682,84.689,84.636,84.663,529999993.0
2005-08-10 21:28:00,84.651,84.686,84.644,84.651,370900000.0
2005-08-10 21:29:00,84.68,84.701,84.645,84.684,602399996.0
2005-08-10 21:30:00,84.672,84.693,84.638,84.655,391500001.0
2005-08-10 21:31:00,84.691,84.701,84.669,84.681,263399999.0
2005-08-10 21:32:00,84.668,84.687,84.641,84.659,444000002.0
2005-08-10 21:33:00,84.686,84.686,84.64,84.652,438500001.0
2005-08-10 21:34:00,84.644,84.654,84.625,84.629,164100001.0
2005-08-10 21:35:00,84.641,84.688,84.641,84.651,446300002.0
2005-08-10 21:36:00,84.648,84.677,84.633,84.662,398200003.0
2005-08-10 21:37:00,84.646,84.68,84.635,84.661,680899997.0
2005-08-10 21:38:00,84.66,84.671,84.638,84.638,264200001.0
2005-08-10 21:39:00,84.646,84.681,84.64,84.675,342399999.0
2005-08-10 21:40:00,84.667,84.68,84.643,84.643,579499999.0
2005-08-10 21:41:00,84.674,84.679,84.656,84.675,367700000.0
2005-08-10 21:42:00,84.62,84.683,84.619,84.67,332000000.0
2005-08-10 21:43:00,84.675,84.697,84.651,84.662,278900000.0
2005-08-10 21:44:00,84.658,84.683,84.638,84.657,871199995.0
2005-08-10 21:45:00,84.654,84.68,84.637,84.648,373000002.0
2005-08-10 21:46:00,84.658,84.673,84.644,84.653,127400000.0
2005-08-10 21:47:00,84.657,84.698,84.629,84.683,389100002.0
2005-08-10 21:48:00,84.649,84.688,84.646,84.667,711600001.0
2005-08-10 21:49:00,84.639,84.678,84.636,84.671,225300002.0
2005-08-10 21:50:00,84.675,84.679,84.638,84.638,150299998.0
2005-08-10 21:51:00,84.65,84.686,84.639,84.671,401499996.0
2005-08-10 21:52:00,84.665,84.69,84.664,84.688,106000001.0
2005-08-10 21:53:00,84.689,84.71,84.684,84.71,397300000.0
2005-08-10 21:54:00,84.681,84.722,84.679,84.722,256299998.0
2005-08-10 21:55:00,84.708,84.733,84.696,84.696,206199997.0
2005-08-10 21:56:00,84.662,84.735,84.657,84.695,220500002.0
2005-08-10 21:57:00,84.729,84.74,84.699,84.699,132799997.0
2005-08-10 21:58:00,84.738,84.753,84.705,84.708,199399999.0
2005-08-10 21:59:00,84.72,84.75,84.707,84.75,571300000.0
2005-08-10 22:00:00,84.736,84.753,84.725,84.753,656200000.0
2005-08-10 22:01:00,84.746,84.748,84.702,84.728,625599999.0
2005-08-10 22:02:00,84.714,84.735,84.687,84.735,734800004.0
2005-08-10 22:03:00,84.735,84.74,84.7,84.714,391099996.0
2005-08-10 22:04:00,84.7,84.732,84.69,84.707,640800000.0
2005-08-10 22:05:00,84.699,84.724,84.695,84.724,264899999.0
2005-08-10 22:06:00,84.704,84.727,84.678,84.699,264199997.0
2005-08-10 22:07:00,84.699,84.74,84.687,84.702,306299999.0
2005-08-10 22:08:00,84.716,84.73,84.687,84.697,260900003.0
2005-08-10 22:09:00,84.722,84.729,84.673,84.673,214700002.0
2005-08-10 22:10:00,84.704,84.719,84.685,84.7,202400001.0
2005-08-10 22:11:00,84.695,84.718,84.675,84.675,354800000.0
2005-08-10 22:12:00,84.695,84.715,84.667,84.702,438200002.0
2005-08-10 22:13:00,84.682,84.731,84.679,84.691,328400004.0
2005-08-10 22:14:00,84.655,84.704,84.646,84.668,264900000.0
2005-08-10 22:15:00,84.683,84.72,84.681,84.719,189400000.0
2005-08-10 22:16:00,84.705,84.728,84.662,84.677,464299999.0
2005-08-10 22:17:00,84.69,84.702,84.669,84.677,232899997.0
2005-08-10 22:18:00,84.693,84.708,84.659,84.685,456499999.0
2005-08-10 22:19:00,84.691,84.716,84.656,84.693,291500001.0
2005-08-10 22:20:00,84.673,84.686,84.651,84.668,196400003.0
2005-08-10 22:21:00,84.648,84.703,84.648,84.688,366999998.0
2005-08-10 22:22:00,84.684,84.718,84.656,84.67,445999994.0
2005-08-10 22:23:00,84.672,84.696,84.656,84.675,505199998.0
2005-08-10 22:24:00,84.678,84.721,84.671,84.698,305800002.0
2005-08-10 22:25:00,84.693,84.693,84.649,84.663,102800000.0
2005-08-10 22:26:00,84.685,84.717,84.658,84.667,168500000.0
2005-08-10 22:27:00,84.692,84.704,84.648,84.675,566999998.0
2005-08-10 22:28:00,84.666,84.702,84.645,84.659,295000005.0
2005-08-10 22:29:00,84.643,84.706,84.643,84.677,312300001.0
2005-08-10 22:30:00,84.677,84.691,84.652,84.654,126600000.0
2005-08-10 22:31:00,84.671,84.677,84.628,84.647,629499993.0
2005-08-10 22:32:00,84.676,84.703,84.646,84.66,398100000.0
2005-08-10 22:33:00,84.672,84.684,84.624,84.654,656000007.0
2005-08-10 22:34:00,84.644,84.688,84.626,84.668,418799997.0
2005-08-10 22:35:00,84.697,84.697,84.658,84.673,154699998.0
2005-08-10 22:36:00,84.649,84.692,84.634,84.672,383799998.0
2005-08-10 22:37:00,84.702,84.702,84.653,84.664,173400000.0
2005-08-10 22:38:00,84.663,84.679,84.638,84.669,194900000.0
2005-08-10 22:39:00,84.667,84.685,84.626,84.626,271199999.0
2005-08-10 22:40:00,84.653,84.667,84.623,84.632,288000003.0
2005-08-10 22:41:00,84.615,84.669,84.615,84.654,289400000.0
2005-08-10 22:42:00,84.657,84.663,84.622,84.647,278700000.0
2005-08-10 22:43:00,84.636,84.662,84.608,84.632,356500001.0
2005-08-10 22:44:00,84.644,84.648,84.604,84.616,307099998.0
2005-08-10 22:45:00,84.633,84.633,84.58,84.604,489299997.0
2005-08-10 22:46:00,84.597,84.644,84.597,84.63,250900002.0
2005-08-10 22:47:00,84.644,84.662,84.592,84.629,201199999.0
2005-08-10 22:48:00,84.618,84.656,84.607,84.611,328000003.0
2005-08-10 22:49:00,84.62,84.661,84.603,84.639,242800001.0
2005-08-10 22:50:00,84.635,84.639,84.591,84.615,195600001.0
2005-08-10 22:51:00,84.598,84.661,84.595,84.648,335300002.0
2005-08-10 22:52:00,84.635,84.663,84.622,84.625,191099999.0
2005-08-10 22:53:00,84.621,84.641,84.586,84.628,543999998.0
2005-08-10 22:54:00,84.618,84.655,84.595,84.632,260899999.0
2005-08-10 22:55:00,84.644,84.65,84.612,84.614,330799998.0
2005-08-10 22:56:00,84.628,84.642,84.604,84.622,191200001.0
2005-08-10 22:57:00,84.638,84.675,84.621,84.665,370400001.0
2005-08-10 22:58:00,84.643,84.659,84.603,84.632,73200000.0
2005-08-10 22:59:00,84.639,84.668,84.59,84.627,526800002.0
2005-08-10 23:00:00,84.665,84.665,84.608,84.616,249300000.0
2005-08-10 23:01:00,84.635,84.669,84.609,84.651,111700000.0
2005-08-10 23:02:00,84.629,84.646,84.609,84.61,256399999.0
2005-08-10 23:03:00,84.615,84.649,84.58,84.598,149300001.0
2005-08-10 23:04:00,84.605,84.654,84.605,84.654,260599998.0
2005-08-10 23:05:00,84.649,84.649,84.607,84.607,95100000.0
2005-08-10 23:06:00,84.611,84.647,84.59,84.616,226600001.0
2005-08-10 23:07:00,84.62,84.655,84.608,84.634,173400002.0
2005-08-10 23:08:00,84.639,84.649,84.601,84.61,274100001.0
2005-08-10 23:09:00,84.595,84.639,84.595,84.615,179099998.0
2005-08-10 23:10:00,84.605,84.654,84.58,84.62,226399999.0
2005-08-10 23:11:00,84.632,84.632,84.573,84.58,137800001.0
2005-08-10 23:12:00,84.6,84.639,84.597,84.611,97800000.0
2005-08-10 23:13:00,84.605,84.638,84.584,84.595,149700000.0
2005-08-10 23:14:00,84.575,84.62,84.557,84.592,267000000.0
2005-08-10 23:15:00,84.593,84.599,84.538,84.57,194999999.0
2005-08-10 23:16:00,84.564,84.592,84.559,84.592,211700003.0
2005-08-10 23:17:00,84.561,84.61,84.559,84.574,246299997.0
2005-08-10 23:18:00,84.548,84.618,84.548,84.618,118900000.0
2005-08-10 23:19:00,84.624,84.626,84.591,84.607,221599999.0
2005-08-10 23:20:00,84.588,84.629,84.583,84.6,223700000.0
2005-08-10 23:21:00,84.614,84.622,84.593,84.602,118099999.0
2005-08-10 23:22:00,84.564,84.616,84.556,84.6,204899999.0
2005-08-10 23:23:00,84.613,84.625,84.562,84.562,282699995.0
2005-08-10 23:24:00,84.59,84.623,84.567,84.607,128799999.0
2005-08-10 23:25:00,84.575,84.612,84.575,84.595,181900000.0
2005-08-10 23:26:00,84.578,84.618,84.578,84.604,96800000.0
2005-08-10 23:27:00,84.602,84.61,84.578,84.589,230800003.0
2005-08-10 23:28:00,84.599,84.611,84.567,84.567,282200002.0
2005-08-10 23:29:00,84.574,84.579,84.55,84.55,228700001.0
2005-08-10 23:30:00,84.566,84.602,84.556,84.578,211899997.0
2005-08-10 23:31:00,84.62,84.623,84.565,84.585,261499997.0
2005-08-10 23:32:00,84.583,84.616,84.571,84.595,199100004.0
2005-08-10 23:33:00,84.606,84.635,84.604,84.62,220999997.0
2005-08-10 23:34:00,84.581,84.619,84.56,84.563,223699997.0
2005-08-10 23:35:00,84.584,84.63,84.577,84.603,182299998.0
2005-08-10 23:36:00,84.613,84.637,84.597,84.614,141800001.0
2005-08-10 23:37:00,84.638,84.658,84.626,84.641,150000001.0
2005-08-10 23:38:00,84.628,84.63,84.595,84.605,182799998.0
2005-08-10 23:39:00,84.629,84.645,84.572,84.582,136000001.0
2005-08-10 23:40:00,84.595,84.643,84.591,84.643,185299998.0
2005-08-10 23:41:00,84.643,84.643,84.581,84.603,169700000.0
2005-08-10 23:42:00,84.615,84.634,84.597,84.601,228400000.0
2005-08-10 23:43:00,84.576,84.615,84.576,84.615,212699998.0
2005-08-10 23:44:00,84.605,84.646,84.593,84.646,148300003.0
2005-08-10 23:45:00,84.597,84.624,84.59,84.609,192399999.0
2005-08-10 23:46:00,84.621,84.621,84.562,84.565,265700001.0
2005-08-10 23:47:00,84.573,84.629,84.571,84.605,71100000.0
2005-08-10 23:48:00,84.602,84.669,84.595,84.669,177800001.0
2005-08-10 23:49:00,84.591,84.649,84.591,84.625,199100001.0
2005-08-10 23:50:00,84.593,84.631,84.593,84.611,124400000.0
2005-08-10 23:51:00,84.603,84.662,84.574,84.635,192000001.0
2005-08-10 23:52:00,84.65,84.656,84.602,84.608,249700005.0
2005-08-10 23:53:00,84.635,84.661,84.617,84.656,263199998.0
2005-08-10 23:54:00,84.593,84.623,84.578,84.603,260000005.0
2005-08-10 23:55:00,84.6,84.63,84.579,84.583,222200001.0
2005-08-10 23:56:00,84.591,84.631,84.575,84.615,187299998.0
2005-08-10 23:57:00,84.619,84.629,84.578,84.592,218200001.0
2005-08-10 23:58:00,84.61,84.622,84.586,84.586,171799999.0
2005-08-10 23:59:00,84.592,84.619,84.578,84.599,292999997.0
2005-08-11 00:00:00,84.6,84.612,84.565,84.581,146800002.0
2005-08-11 00:01:00,84.581,84.623,84.554,84.603,220700000.0
2005-08-11 00:02:00,84.576,84.61,84.564,84.593,136899999.0
2005-08-11 00:03:00,84.569,84.61,84.555,84.583,206599999.0
2005-08-11 00:04:00,84.573,84.605,84.559,84.592,204500002.0
2005-08-11 00:05:00,84.583,84.62,84.57,84.58,129500001.0
2005-08-11 00:06:00,84.585,84.615,84.56,84.59,205400002.0
2005-08-11 00:07:00,84.597,84.625,84.597,84.612,181499999.0
2005-08-11 00:08:00,84.591,84.625,84.582,84.592,148799999.0
2005-08-11 00:09:00,84.568,84.62,84.568,84.608,163000000.0
2005-08-11 00:10:00,84.587,84.63,84.583,84.617,221300002.0
2005-08-11 00:11:00,84.627,84.629,84.571,84.571,152800000.0
2005-08-11 00:12:00,84.57,84.606,84.569,84.593,245500000.0
2005-08-11 00:13:00,84.597,84.646,84.597,84.625,261200002.0
2005-08-11 00:14:00,84.588,84.619,84.582,84.596,217800003.0
2005-08-11 00:15:00,84.605,84.63,84.59,84.623,307700003.0
2005-08-11 00:16:00,84.589,84.613,84.573,84.592,196300000.0
2005-08-11 00:17:00,84.626,84.654,84.608,84.608,260400001.0
2005-08-11 00:18:00,84.635,84.635,84.604,84.604,199000001.0
2005-08-11 00:19:00,84.61,84.644,84.593,84.603,144800002.0
2005-08-11 00:20:00,84.628,84.639,84.591,84.603,189600000.0
2005-08-11 00:21:00,84.605,84.615,84.584,84.614,257900002.0
2005-08-11 00:22:00,84.625,84.647,84.591,84.606,267599998.0
2005-08-11 00:23:00,84.616,84.648,84.597,84.618,276100000.0
2005-08-11 00:24:00,84.625,84.634,84.585,84.585,227499997.0
2005-08-11 00:25:00,84.6,84.628,84.575,84.602,126400003.0
2005-08-11 00:26:00,84.574,84.606,84.563,84.59,189800002.0
2005-08-11 00:27:00,84.6,84.63,84.565,84.585,198000002.0
2005-08-11 00:28:00,84.588,84.623,84.584,84.607,303499996.0
2005-08-11 00:29:00,84.602,84.624,84.58,84.601,290399999.0
2005-08-11 00:30:00,84.609,84.623,84.592,84.594,177000003.0
2005-08-11 00:31:00,84.593,84.63,84.59,84.63,173799999.0
2005-08-11 00:32:00,84.62,84.635,84.6,84.611,205699998.0
2005-08-11 00:33:00,84.624,84.658,84.608,84.647,189300000.0
2005-08-11 00:34:00,84.628,84.646,84.614,84.631,206900001.0
2005-08-11 00:35:00,84.601,84.645,84.601,84.624,245799996.0
2005-08-11 00:36:00,84.652,84.653,84.61,84.62,308100001.0
2005-08-11 00:37:00,84.613,84.656,84.613,84.648,226200003.0
2005-08-11 00:38:00,84.633,84.662,84.624,84.638,359700000.0
2005-08-11 00:39:00,84.652,84.663,84.63,84.663,98500001.0
2005-08-11 00:40:00,84.628,84.658,84.624,84.642,229799999.0
2005-08-11 00:41:00,84.655,84.661,84.634,84.641,213900000.0
2005-08-11 00:42:00,84.658,84.698,84.653,84.693,257499999.0
2005-08-11 00:43:00,84.667,84.7,84.62,84.7,296399996.0
2005-08-11 00:44:00,84.681,84.684,84.661,84.672,309299994.0
2005-08-11 00:45:00,84.678,84.719,84.661,84.695,169800000.0
2005-08-11 00:46:00,84.674,84.674,84.648,84.649,125499999.0
2005-08-11 00:47:00,84.638,84.654,84.623,84.647,143600001.0
2005-08-11 00:48:00,84.647,84.673,84.641,84.647,100200000.0
2005-08-11 00:49:00,84.651,84.669,84.639,84.657,101299999.0
2005-08-11 00:50:00,84.678,84.678,84.634,84.635,182600001.0
2005-08-11 00:51:00,84.662,84.668,84.625,84.649,272400002.0
2005-08-11 00:52:00,84.635,84.656,84.619,84.628,171999999.0
2005-08-11 00:53:00,84.638,84.653,84.622,84.638,154899998.0
2005-08-11 00:54:00,84.625,84.655,84.621,84.646,181999998.0
2005-08-11 00:55:00,84.632,84.676,84.632,84.656,281200000.0
2005-08-11 00:56:00,84.635,84.668,84.624,84.648,160600002.0
2005-08-11 00:57:00,84.648,84.676,84.645,84.661,165000000.0
2005-08-11 00:58:00,84.636,84.667,84.633,84.662,271600000.0
2005-08-11 00:59:00,84.664,84.685,84.658,84.67,175600002.0
2005-08-11 01:00:00,84.655,84.67,84.629,84.64,337699997.0
2005-08-11 01:01:00,84.652,84.658,84.621,84.641,187899999.0
2005-08-11 01:02:00,84.634,84.657,84.619,84.635,106000000.0
2005-08-11 01:03:00,84.651,84.677,84.649,84.665,103600001.0
2005-08-11 01:04:00,84.663,84.663,84.607,84.607,124600000.0
2005-08-11 01:05:00,84.598,84.649,84.592,84.615,204400000.0
2005-08-11 01:06:00,84.601,84.649,84.579,84.649,202299999.0
2005-08-11 01:07:00,84.635,84.65,84.591,84.609,95900000.0
2005-08-11 01:08:00,84.572,84.602,84.558,84.59,249700001.0
2005-08-11 01:09:00,84.581,84.598,84.556,84.595,242900003.0
2005-08-11 01:10:00,84.579,84.602,84.576,84.589,166000001.0
2005-08-11 01:11:00,84.57,84.586,84.548,84.561,193699999.0
2005-08-11 01:12:00,84.579,84.606,84.558,84.571,280599996.0
2005-08-11 01:13:00,84.595,84.61,84.583,84.592,142899999.0
2005-08-11 01:14:00,84.6,84.628,84.579,84.579,297300000.0
2005-08-11 01:15:00,84.572,84.585,84.551,84.563,53700000.0
2005-08-11 01:16:00,84.585,84.6,84.561,84.576,156800001.0
2005-08-11 01:17:00,84.613,84.636,84.571,84.582,190099999.0
2005-08-11 01:18:00,84.547,84.59,84.544,84.59,102800002.0
2005-08-11 01:19:00,84.577,84.592,84.549,84.591,238000002.0
2005-08-11 01:20:00,84.55,84.582,84.534,84.549,122799999.0
2005-08-11 01:21:00,84.582,84.582,84.514,84.514,215900000.0
2005-08-11 01:22:00,84.539,84.558,84.525,84.53,169199999.0
2005-08-11 01:23:00,84.536,84.556,84.514,84.529,209200002.0
2005-08-11 01:24:00,84.535,84.57,84.525,84.547,239899997.0
2005-08-11 01:25:00,84.542,84.57,84.514,84.514,214900000.0
2005-08-11 01:26:00,84.545,84.564,84.522,84.528,182700002.0
2005-08-11 01:27:00,84.531,84.557,84.515,84.545,167099999.0
2005-08-11 01:28:00,84.524,84.568,84.524,84.543,187699999.0
2005-08-11 01:29:00,84.555,84.558,84.519,84.519,117000000.0
2005-08-11 01:30:00,84.509,84.545,84.496,84.524,167900000.0
2005-08-11 01:31:00,84.484,84.547,84.475,84.527,323599999.0
2005-08-11 01:32:00,84.547,84.549,84.509,84.511,308800003.0
2005-08-11 01:33:00,84.532,84.538,84.498,84.515,152400003.0
2005-08-11 01:34:00,84.489,84.534,84.489,84.523,219000001.0
2005-08-11 01:35:00,84.523,84.536,84.501,84.517,157000000.0
2005-08-11 01:36:00,84.509,84.509,84.468,84.468,194700000.0
2005-08-11 01:37:00,84.464,84.496,84.464,84.496,167099996.0
2005-08-11 01:38:00,84.46,84.482,84.439,84.472,208099995.0
2005-08-11 01:39:00,84.476,84.495,84.457,84.464,162199997.0
2005-08-11 01:40:00,84.448,84.492,84.429,84.457,199799998.0
2005-08-11 01:41:00,84.452,84.505,84.448,84.461,279600003.0
2005-08-11 01:42:00,84.457,84.472,84.435,84.45,129400000.0
2005-08-11 01:43:00,84.439,84.488,84.439,84.488,120699998.0
2005-08-11 01:44:00,84.497,84.499,84.459,84.466,180400001.0
2005-08-11 01:45:00,84.513,84.527,84.485,84.485,144900000.0
2005-08-11 01:46:00,84.506,84.52,84.484,84.5,293599997.0
2005-08-11 01:47:00,84.504,84.53,84.499,84.527,240900002.0
2005-08-11 01:48:00,84.517,84.551,84.517,84.54,165600001.0
2005-08-11 01:49:00,84.515,84.534,84.494,84.522,180500002.0
2005-08-11 01:50:00,84.506,84.528,84.496,84.512,156100001.0
2005-08-11 01:51:00,84.517,84.532,84.501,84.522,236099998.0
2005-08-11 01:52:00,84.495,84.526,84.494,84.515,284000003.0
2005-08-11 01:53:00,84.532,84.539,84.508,84.517,147000000.0
2005-08-11 01:54:00,84.508,84.543,84.499,84.52,217900000.0
2005-08-11 01:55:00,84.481,84.54,84.478,84.524,294400001.0
2005-08-11 01:56:00,84.492,84.515,84.477,84.494,101199999.0
2005-08-11 01:57:00,84.493,84.518,84.478,84.483,192400000.0
2005-08-11 01:58:00,84.479,84.518,84.475,84.494,344099999.0
2005-08-11 01:59:00,84.495,84.527,84.461,84.503,276300002.0
2005-08-11 02:00:00,84.54,84.552,84.532,84.54,149400002.0
2005-08-11 02:01:00,84.539,84.539,84.492,84.497,258900000.0
2005-08-11 02:02:00,84.483,84.524,84.477,84.518,126400002.0
2005-08-11 02:03:00,84.475,84.507,84.475,84.494,273399996.0
2005-08-11 02:04:00,84.514,84.526,84.488,84.488,130100000.0
2005-08-11 02:05:00,84.488,84.52,84.486,84.511,209200000.0
2005-08-11 02:06:00,84.512,84.526,84.491,84.502,312599994.0
2005-08-11 02:07:00,84.52,84.535,84.479,84.502,266099997.0
2005-08-11 02:08:00,84.504,84.515,84.47,84.47,159999999.0
2005-08-11 02:09:00,84.482,84.493,84.46,84.477,145599998.0
2005-08-11 02:10:00,84.475,84.493,84.457,84.471,162300000.0
2005-08-11 02:11:00,84.48,84.487,84.455,84.468,266499997.0
2005-08-11 02:12:00,84.502,84.513,84.464,84.466,187500000.0
2005-08-11 02:13:00,84.496,84.498,84.445,84.445,129400001.0
2005-08-11 02:14:00,84.474,84.474,84.451,84.451,33500001.0
2005-08-11 02:15:00,84.458,84.482,84.432,84.445,250200000.0
2005-08-11 02:16:00,84.435,84.478,84.433,84.467,128000002.0
2005-08-11 02:17:00,84.478,84.488,84.46,84.46,195000000.0
2005-08-11 02:18:00,84.47,84.486,84.453,84.463,124399999.0
2005-08-11 02:19:00,84.487,84.487,84.418,84.418,147500001.0
2005-08-11 02:20:00,84.46,84.501,84.448,84.468,170100000.0
2005-08-11 02:21:00,84.497,84.497,84.463,84.475,188200000.0
2005-08-11 02:22:00,84.489,84.489,84.462,84.462,104100000.0
2005-08-11 02:23:00,84.461,84.484,84.443,84.463,281899999.0
2005-08-11 02:24:00,84.467,84.467,84.437,84.465,206799999.0
2005-08-11 02:25:00,84.438,84.469,84.438,84.468,137899999.0
2005-08-11 02:26:00,84.452,84.49,84.451,84.473,187900001.0
2005-08-11 02:27:00,84.458,84.488,84.436,84.46,268100003.0
2005-08-11 02:28:00,84.456,84.492,84.448,84.492,251300000.0
2005-08-11 02:29:00,84.488,84.502,84.454,84.454,194600005.0
2005-08-11 02:30:00,84.46,84.469,84.425,84.445,128699999.0
2005-08-11 02:31:00,84.462,84.506,84.449,84.451,223999999.0
2005-08-11 02:32:00,84.459,84.497,84.459,84.493,188299998.0
2005-08-11 02:33:00,84.483,84.524,84.482,84.507,321299998.0
2005-08-11 02:34:00,84.461,84.525,84.461,84.525,203300002.0
2005-08-11 02:35:00,84.537,84.543,84.488,84.488,168699999.0
2005-08-11 02:36:00,84.497,84.526,84.497,84.517,93500001.0
2005-08-11 02:37:00,84.52,84.531,84.472,84.48,119299999.0
2005-08-11 02:38:00,84.502,84.536,84.486,84.501,295599994.0
2005-08-11 02:39:00,84.52,84.557,84.497,84.517,197000001.0
2005-08-11 02:40:00,84.516,84.545,84.511,84.534,272099997.0
2005-08-11 02:41:00,84.521,84.544,84.507,84.535,234999998.0
2005-08-11 02:42:00,84.522,84.531,84.49,84.49,177600001.0
2005-08-11 02:43:00,84.505,84.528,84.447,84.478,315100002.0
2005-08-11 02:44:00,84.508,84.527,84.484,84.515,207099997.0
2005-08-11 02:45:00,84.485,84.537,84.485,84.519,225800000.0
2005-08-11 02:46:00,84.526,84.526,84.488,84.499,103800000.0
2005-08-11 02:47:00,84.508,84.524,84.485,84.497,259399998.0
2005-08-11 02:48:00,84.509,84.542,84.503,84.524,173399999.0
2005-08-11 02:49:00,84.515,84.538,84.497,84.512,161500004.0
2005-08-11 02:50:00,84.522,84.542,84.497,84.517,285899995.0
2005-08-11 02:51:00,84.507,84.547,84.507,84.54,161399999.0
2005-08-11 02:52:00,84.501,84.531,84.501,84.526,162100001.0
2005-08-11 02:53:00,84.479,84.496,84.463,84.49,176600001.0
2005-08-11 02:54:00,84.493,84.512,84.473,84.473,160500004.0
2005-08-11 02:55:00,84.481,84.508,84.472,84.488,132599998.0
2005-08-11 02:56:00,84.505,84.518,84.477,84.482,238599997.0
2005-08-11 02:57:00,84.499,84.52,84.48,84.491,282500000.0
2005-08-11 02:58:00,84.497,84.52,84.477,84.477,214400000.0
2005-08-11 02:59:00,84.473,84.488,84.462,84.482,114399999.0
2005-08-11 03:00:00,84.479,84.494,84.448,84.462,182599999.0
2005-08-11 03:01:00,84.464,84.496,84.464,84.48,163800001.0
2005-08-11 03:02:00,84.455,84.509,84.45,84.477,133599999.0
2005-08-11 03:03:00,84.487,84.51,84.48,84.486,307600001.0
2005-08-11 03:04:00,84.46,84.508,84.442,84.483,175500002.0
2005-08-11 03:05:00,84.516,84.519,84.483,84.483,223899999.0
2005-08-11 03:06:00,84.496,84.502,84.469,84.469,162599998.0
2005-08-11 03:07:00,84.484,84.499,84.468,84.473,240800000.0
2005-08-11 03:08:00,84.464,84.481,84.426,84.46,276399997.0
2005-08-11 03:09:00,84.431,84.451,84.417,84.445,258900000.0
2005-08-11 03:10:00,84.434,84.462,84.434,84.454,172100000.0
2005-08-11 03:11:00,84.43,84.458,84.429,84.446,138000000.0
2005-08-11 03:12:00,84.423,84.477,84.395,84.424,220500000.0
2005-08-11 03:13:00,84.43,84.449,84.417,84.429,57800000.0
2005-08-11 03:14:00,84.43,84.44,84.405,84.42,173999999.0
2005-08-11 03:15:00,84.43,84.464,84.423,84.451,140000001.0
2005-08-11 03:16:00,84.438,84.483,84.438,84.459,200099997.0
2005-08-11 03:17:00,84.492,84.555,84.489,84.508,101800000.0
2005-08-11 03:18:00,84.532,84.537,84.503,84.512,196099998.0
2005-08-11 03:19:00,84.511,84.527,84.501,84.508,245199999.0
2005-08-11 03:20:00,84.536,84.543,84.511,84.511,224599999.0
2005-08-11 03:21:00,84.52,84.542,84.508,84.54,210399999.0
2005-08-11 03:22:00,84.541,84.543,84.511,84.512,172700000.0
2005-08-11 03:23:00,84.523,84.524,84.498,84.511,185600000.0
2005-08-11 03:24:00,84.506,84.532,84.49,84.505,138000000.0
2005-08-11 03:25:00,84.526,84.561,84.518,84.535,246099998.0
2005-08-11 03:26:00,84.51,84.554,84.51,84.548,225799999.0
2005-08-11 03:27:00,84.556,84.576,84.531,84.543,212199999.0
2005-08-11 03:28:00,84.565,84.58,84.55,84.566,205999998.0
2005-08-11 03:29:00,84.548,84.569,84.535,84.555,265699997.0
2005-08-11 03:30:00,84.585,84.64,84.53,84.53,256800000.0
2005-08-11 03:31:00,84.536,84.606,84.534,84.606,259299999.0
2005-08-11 03:32:00,84.595,84.605,84.575,84.592,229500001.0
2005-08-11 03:33:00,84.557,84.573,84.535,84.553,296999996.0
2005-08-11 03:34:00,84.541,84.57,84.507,84.55,81199998.0
2005-08-11 03:35:00,84.548,84.597,84.542,84.568,208999996.0
2005-08-11 03:36:00,84.56,84.598,84.556,84.594,214000000.0
2005-08-11 03:37:00,84.61,84.615,84.594,84.602,180000000.0
2005-08-11 03:38:00,84.614,84.633,84.589,84.617,217399998.0
2005-08-11 03:39:00,84.617,84.652,84.604,84.623,279399999.0
2005-08-11 03:40:00,84.63,84.63,84.599,84.609,229800000.0
2005-08-11 03:41:00,84.566,84.625,84.566,84.625,260900001.0
2005-08-11 03:42:00,84.602,84.614,84.558,84.568,305500003.0
2005-08-11 03:43:00,84.575,84.612,84.553,84.587,268700000.0
2005-08-11 03:44:00,84.612,84.612,84.564,84.581,184600000.0
2005-08-11 03:45:00,84.613,84.626,84.583,84.604,192100002.0
2005-08-11 03:46:00,84.613,84.648,84.592,84.628,223199998.0
2005-08-11 03:47:00,84.64,84.64,84.587,84.598,203499999.0
2005-08-11 03:48:00,84.603,84.641,84.602,84.613,207399996.0
2005-08-11 03:49:00,84.621,84.643,84.604,84.63,214400000.0
2005-08-11 03:50:00,84.616,84.632,84.595,84.608,149500000.0
2005-08-11 03:51:00,84.603,84.625,84.589,84.61,159499997.0
2005-08-11 03:52:00,84.598,84.625,84.583,84.606,174400000.0
2005-08-11 03:53:00,84.585,84.638,84.585,84.601,223300000.0
2005-08-11 03:54:00,84.593,84.616,84.577,84.582,272400000.0
2005-08-11 03:55:00,84.591,84.614,84.578,84.605,155800001.0
2005-08-11 03:56:00,84.588,84.621,84.587,84.613,272499997.0
2005-08-11 03:57:00,84.618,84.657,84.618,84.624,129699999.0
2005-08-11 03:58:00,84.681,84.707,84.675,84.69,162299996.0
2005-08-11 03:59:00,84.697,84.699,84.668,84.679,136599998.0
2005-08-11 04:00:00,84.699,84.702,84.657,84.681,310100003.0
2005-08-11 04:01:00,84.672,84.686,84.665,84.685,145900001.0
2005-08-11 04:02:00,84.692,84.7,84.665,84.665,188999998.0
2005-08-11 04:03:00,84.699,84.718,84.698,84.698,148300005.0
2005-08-11 04:04:00,84.737,84.739,84.703,84.717,267000001.0
2005-08-11 04:05:00,84.698,84.711,84.691,84.706,171600003.0
2005-08-11 04:06:00,84.665,84.713,84.664,84.687,207499999.0
2005-08-11 04:07:00,84.709,84.718,84.674,84.702,300700000.0
2005-08-11 04:08:00,84.716,84.736,84.697,84.697,121700002.0
2005-08-11 04:09:00,84.715,84.729,84.705,84.712,140800001.0
2005-08-11 04:10:00,84.712,84.739,84.709,84.725,306199997.0
2005-08-11 04:11:00,84.729,84.735,84.698,84.698,151499997.0
2005-08-11 04:12:00,84.689,84.722,84.677,84.697,231400001.0
2005-08-11 04:13:00,84.714,84.725,84.687,84.687,295100000.0
2005-08-11 04:14:00,84.698,84.719,84.674,84.697,184100001.0
2005-08-11 04:15:00,84.702,84.761,84.702,84.73,266599995.0
2005-08-11 04:16:00,84.723,84.752,84.699,84.71,253999998.0
2005-08-11 04:17:00,84.703,84.723,84.677,84.702,147500000.0
2005-08-11 04:18:00,84.729,84.729,84.696,84.702,166700000.0
2005-08-11 04:19:00,84.723,84.735,84.707,84.733,242900002.0
2005-08-11 04:20:00,84.721,84.749,84.721,84.749,174400002.0
2005-08-11 04:21:00,84.741,84.763,84.719,84.752,204700001.0
2005-08-11 04:22:00,84.723,84.723,84.681,84.707,130600001.0
2005-08-11 04:23:00,84.694,84.734,84.688,84.734,174200003.0
2005-08-11 04:24:00,84.74,84.775,84.72,84.76,189999997.0
2005-08-11 04:25:00,84.758,84.785,84.752,84.776,223099999.0
2005-08-11 04:26:00,84.744,84.763,84.733,84.745,191700000.0
2005-08-11 04:27:00,84.741,84.754,84.725,84.745,167399999.0
2005-08-11 04:28:00,84.745,84.77,84.722,84.755,124599998.0
2005-08-11 04:29:00,84.738,84.762,84.725,84.743,231200001.0
2005-08-11 04:30:00,84.742,84.77,84.736,84.75,268899997.0
2005-08-11 04:31:00,84.74,84.768,84.724,84.739,254699997.0
2005-08-11 04:32:00,84.733,84.757,84.721,84.728,285300001.0
2005-08-11 04:33:00,84.72,84.747,84.713,84.734,245900001.0
2005-08-11 04:34:00,84.713,84.761,84.698,84.735,188500001.0
2005-08-11 04:35:00,84.748,84.766,84.729,84.766,158300000.0
2005-08-11 04:36:00,84.733,84.765,84.727,84.743,215500003.0
2005-08-11 04:37:00,84.708,84.747,84.708,84.741,124800000.0
2005-08-11 04:38:00,84.722,84.735,84.695,84.717,86900000.0
2005-08-11 04:39:00,84.712,84.729,84.699,84.709,141699998.0
2005-08-11 04:40:00,84.718,84.739,84.685,84.699,201400001.0
2005-08-11 04:41:00,84.698,84.711,84.684,84.698,234100002.0
2005-08-11 04:42:00,84.694,84.716,84.685,84.706,224699996.0
2005-08-11 04:43:00,84.7,84.7,84.662,84.662,58400000.0
2005-08-11 04:44:00,84.65,84.689,84.643,84.66,251500003.0
2005-08-11 04:45:00,84.661,84.69,84.646,84.675,219500000.0
2005-08-11 04:46:00,84.639,84.704,84.638,84.704,115699999.0
2005-08-11 04:47:00,84.679,84.712,84.653,84.67,156899997.0
2005-08-11 04:48:00,84.681,84.697,84.655,84.668,168200001.0
2005-08-11 04:49:00,84.656,84.69,84.637,84.673,134600000.0
2005-08-11 04:50:00,84.649,84.679,84.649,84.655,251100001.0
2005-08-11 04:51:00,84.653,84.696,84.653,84.683,234800001.0
2005-08-11 04:52:00,84.69,84.696,84.664,84.667,123300002.0
2005-08-11 04:53:00,84.675,84.702,84.665,84.667,285600000.0
2005-08-11 04:54:00,84.672,84.713,84.657,84.699,309100002.0
2005-08-11 04:55:00,84.686,84.708,84.671,84.677,174999997.0
2005-08-11 04:56:00,84.678,84.714,84.675,84.706,140499998.0
2005-08-11 04:57:00,84.69,84.69,84.657,84.668,259900006.0
2005-08-11 04:58:00,84.691,84.695,84.659,84.659,288899998.0
2005-08-11 04:59:00,84.712,84.725,84.682,84.687,261500001.0
2005-08-11 05:00:00,84.663,84.712,84.658,84.707,181399998.0
2005-08-11 05:01:00,84.677,84.71,84.676,84.692,218499999.0
2005-08-11 05:02:00,84.668,84.701,84.661,84.678,148199999.0
2005-08-11 05:03:00,84.696,84.696,84.658,84.668,134000000.0
2005-08-11 05:04:00,84.68,84.713,84.679,84.71,183599999.0
2005-08-11 05:05:00,84.665,84.691,84.639,84.663,216200002.0
2005-08-11 05:06:00,84.663,84.691,84.654,84.672,201000000.0
2005-08-11 05:07:00,84.667,84.703,84.653,84.692,132900002.0
2005-08-11 05:08:00,84.664,84.706,84.664,84.683,240899997.0
2005-08-11 05:09:00,84.687,84.717,84.672,84.7,193099999.0
2005-08-11 05:10:00,84.652,84.685,84.652,84.68,118300001.0
2005-08-11 05:11:00,84.693,84.706,84.655,84.683,201399998.0
2005-08-11 05:12:00,84.678,84.727,84.665,84.727,292300000.0
2005-08-11 05:13:00,84.714,84.745,84.704,84.723,147300000.0
2005-08-11 05:14:00,84.737,84.737,84.681,84.707,252300000.0
2005-08-11 05:15:00,84.713,84.734,84.706,84.712,243500000.0
2005-08-11 05:16:00,84.688,84.73,84.688,84.697,146299998.0
2005-08-11 05:17:00,84.691,84.72,84.671,84.69,344600000.0
2005-08-11 05:18:00,84.692,84.71,84.678,84.688,151600002.0
2005-08-11 05:19:00,84.696,84.724,84.688,84.703,212400002.0
2005-08-11 05:20:00,84.685,84.712,84.671,84.674,195800000.0
2005-08-11 05:21:00,84.698,84.729,84.698,84.704,274000000.0
2005-08-11 05:22:00,84.67,84.726,84.665,84.67,248299996.0
2005-08-11 05:23:00,84.699,84.714,84.654,84.654,122499999.0
2005-08-11 05:24:00,84.682,84.701,84.67,84.675,150499999.0
2005-08-11 05:25:00,84.666,84.709,84.666,84.709,211900000.0
2005-08-11 05:26:00,84.692,84.701,84.67,84.677,164400001.0
2005-08-11 05:27:00,84.707,84.707,84.674,84.674,154699998.0
2005-08-11 05:28:00,84.678,84.707,84.661,84.685,254199999.0
2005-08-11 05:29:00,84.687,84.722,84.669,84.691,167400001.0
2005-08-11 05:30:00,84.694,84.714,84.673,84.68,236100003.0
2005-08-11 05:31:00,84.652,84.7,84.652,84.665,174800001.0
2005-08-11 05:32:00,84.682,84.694,84.662,84.666,123400001.0
2005-08-11 05:33:00,84.695,84.713,84.675,84.713,199999999.0
2005-08-11 05:34:00,84.671,84.715,84.661,84.715,158300001.0
2005-08-11 05:35:00,84.676,84.72,84.66,84.72,227799999.0
2005-08-11 05:36:00,84.675,84.708,84.667,84.687,232700001.0
2005-08-11 05:37:00,84.675,84.717,84.675,84.712,302400001.0
2005-08-11 05:38:00,84.706,84.715,84.679,84.698,202599999.0
2005-08-11 05:39:00,84.705,84.713,84.683,84.713,199500001.0
2005-08-11 05:40:00,84.695,84.713,84.687,84.697,173900000.0
2005-08-11 05:41:00,84.705,84.705,84.674,84.678,218199997.0
2005-08-11 05:42:00,84.685,84.7,84.646,84.696,257399999.0
2005-08-11 05:43:00,84.672,84.715,84.67,84.715,150800002.0
2005-08-11 05:44:00,84.713,84.732,84.678,84.707,214800000.0
2005-08-11 05:45:00,84.715,84.724,84.68,84.706,180700001.0
2005-08-11 05:46:00,84.689,84.723,84.689,84.706,247899995.0
2005-08-11 05:47:00,84.709,84.73,84.699,84.714,173499999.0
2005-08-11 05:48:00,84.718,84.718,84.68,84.689,196499997.0
2005-08-11 05:49:00,84.7,84.727,84.679,84.679,161700003.0
2005-08-11 05:50:00,84.722,84.722,84.693,84.693,191999997.0
2005-08-11 05:51:00,84.694,84.716,84.676,84.716,158799996.0
2005-08-11 05:52:00,84.708,84.716,84.689,84.7,190699999.0
2005-08-11 05:53:00,84.698,84.72,84.681,84.684,290299995.0
2005-08-11 05:54:00,84.681,84.717,84.681,84.715,187000002.0
2005-08-11 05:55:00,84.718,84.741,84.709,84.727,190700000.0
2005-08-11 05:56:00,84.725,84.754,84.718,84.754,166200000.0
2005-08-11 05:57:00,84.782,84.782,84.737,84.739,138299997.0
2005-08-11 05:58:00,84.747,84.761,84.734,84.74,167400000.0
2005-08-11 05:59:00,84.76,84.781,84.736,84.752,179400003.0
2005-08-11 06:00:00,84.753,84.776,84.729,84.733,309500003.0
2005-08-11 06:01:00,84.763,84.77,84.706,84.745,184800001.0
2005-08-11 06:02:00,84.776,84.796,84.74,84.771,150999998.0
2005-08-11 06:03:00,84.771,84.807,84.768,84.772,197899998.0
2005-08-11 06:04:00,84.775,84.799,84.761,84.799,207599998.0
2005-08-11 06:05:00,84.802,84.802,84.772,84.779,120300001.0
2005-08-11 06:06:00,84.782,84.807,84.764,84.79,125100000.0
2005-08-11 06:07:00,84.813,84.813,84.773,84.773,87299999.0
2005-08-11 06:08:00,84.788,84.811,84.773,84.798,155200000.0
2005-08-11 06:09:00,84.818,84.829,84.798,84.804,247300000.0
2005-08-11 06:10:00,84.831,84.831,84.786,84.788,129499999.0
2005-08-11 06:11:00,84.817,84.827,84.782,84.793,255799999.0
2005-08-11 06:12:00,84.809,84.836,84.801,84.835,145900000.0
2005-08-11 06:13:00,84.794,84.826,84.769,84.826,142300001.0
2005-08-11 06:14:00,84.803,84.84,84.786,84.822,203799999.0
2005-08-11 06:15:00,84.838,84.838,84.793,84.815,100000000.0
2005-08-11 06:16:00,84.836,84.858,84.821,84.826,210800002.0
2005-08-11 06:17:00,84.822,84.847,84.816,84.823,142800002.0
2005-08-11 06:18:00,84.83,84.836,84.788,84.788,302399997.0
2005-08-11 06:19:00,84.796,84.855,84.796,84.855,161399998.0
2005-08-11 06:20:00,84.841,84.843,84.82,84.827,199600000.0
2005-08-11 06:21:00,84.824,84.86,84.821,84.86,188099997.0
2005-08-11 06:22:00,84.872,84.872,84.828,84.838,225400002.0
2005-08-11 06:23:00,84.83,84.847,84.815,84.83,120400000.0
2005-08-11 06:24:00,84.832,84.832,84.794,84.822,309999997.0
2005-08-11 06:25:00,84.834,84.846,84.817,84.836,223700002.0
2005-08-11 06:26:00,84.819,84.819,84.789,84.791,155900002.0
2005-08-11 06:27:00,84.788,84.841,84.788,84.818,249400002.0
2005-08-11 06:28:00,84.789,84.803,84.772,84.773,240599999.0
2005-08-11 06:29:00,84.799,84.799,84.762,84.778,207299997.0
2005-08-11 06:30:00,84.785,84.821,84.783,84.802,190099998.0
2005-08-11 06:31:00,84.788,84.812,84.782,84.806,139300000.0
2005-08-11 06:32:00,84.791,84.826,84.788,84.805,205499998.0
2005-08-11 06:33:00,84.809,84.818,84.783,84.797,287999998.0
2005-08-11 06:34:00,84.773,84.814,84.773,84.811,211199999.0
2005-08-11 06:35:00,84.784,84.824,84.784,84.82,218699997.0
2005-08-11 06:36:00,84.812,84.817,84.793,84.813,121600002.0
2005-08-11 06:37:00,84.809,84.828,84.799,84.819,163800002.0
2005-08-11 06:38:00,84.797,84.825,84.79,84.82,388400000.0
2005-08-11 06:39:00,84.81,84.835,84.803,84.835,138300001.0
2005-08-11 06:40:00,84.816,84.85,84.802,84.817,251000003.0
2005-08-11 06:41:00,84.797,84.824,84.79,84.809,173500001.0
2005-08-11 06:42:00,84.767,84.83,84.767,84.83,280199999.0
2005-08-11 06:43:00,84.817,84.84,84.808,84.831,252200002.0
2005-08-11 06:44:00,84.826,84.846,84.812,84.826,216299998.0
2005-08-11 06:45:00,84.817,84.849,84.807,84.847,218600000.0
2005-08-11 06:46:00,84.847,84.869,84.824,84.853,177900000.0
2005-08-11 06:47:00,84.855,84.876,84.842,84.853,143400000.0
2005-08-11 06:48:00,84.851,84.874,84.828,84.828,242999997.0
2005-08-11 06:49:00,84.841,84.862,84.83,84.845,210899997.0
2005-08-11 06:50:00,84.812,84.853,84.812,84.853,115500000.0
2005-08-11 06:51:00,84.862,84.862,84.821,84.823,271299995.0
2005-08-11 06:52:00,84.853,84.853,84.81,84.814,172800000.0
2005-08-11 06:53:00,84.846,84.855,84.805,84.805,223099998.0
2005-08-11 06:54:00,84.816,84.844,84.805,84.818,255799999.0
2005-08-11 06:55:00,84.818,84.877,84.814,84.831,204899999.0
2005-08-11 06:56:00,84.809,84.848,84.8,84.848,298600003.0
2005-08-11 06:57:00,84.828,84.851,84.814,84.832,209999998.0
2005-08-11 06:58:00,84.801,84.835,84.799,84.835,138099999.0
2005-08-11 06:59:00,84.845,84.847,84.811,84.827,180699997.0
2005-08-11 07:00:00,84.808,84.83,84.796,84.825,154300003.0
2005-08-11 07:01:00,84.83,84.84,84.8,84.827,270499998.0
2005-08-11 07:02:00,84.842,84.853,84.827,84.838,297099999.0
2005-08-11 07:03:00,84.823,84.85,84.808,84.809,135099999.0
2005-08-11 07:04:00,84.826,84.846,84.809,84.82,186099996.0
2005-08-11 07:05:00,84.834,84.843,84.801,84.805,150000000.0
2005-08-11 07:06:00,84.799,84.834,84.799,84.816,292799999.0
2005-08-11 07:07:00,84.817,84.826,84.778,84.803,124400000.0
2005-08-11 07:08:00,84.834,84.834,84.798,84.809,156500000.0
2005-08-11 07:09:00,84.819,84.842,84.785,84.785,188500001.0
2005-08-11 07:10:00,84.827,84.83,84.78,84.78,164100002.0
2005-08-11 07:11:00,84.815,84.848,84.802,84.813,74400001.0
2005-08-11 07:12:00,84.788,84.824,84.772,84.803,171099997.0
2005-08-11 07:13:00,84.798,84.833,84.798,84.831,236599999.0
2005-08-11 07:14:00,84.826,84.848,84.81,84.829,224600004.0
2005-08-11 07:15:00,84.803,84.831,84.803,84.818,128900000.0
2005-08-11 07:16:00,84.768,84.822,84.768,84.798,175199999.0
2005-08-11 07:17:00,84.797,84.823,84.793,84.796,101899999.0
2005-08-11 07:18:00,84.799,84.799,84.762,84.762,119500001.0
2005-08-11 07:19:00,84.789,84.822,84.785,84.802,247999999.0
2005-08-11 07:20:00,84.8,84.814,84.782,84.79,145700000.0
2005-08-11 07:21:00,84.823,84.835,84.795,84.795,149599997.0
2005-08-11 07:22:00,84.82,84.831,84.793,84.82,191100001.0
2005-08-11 07:23:00,84.782,84.821,84.782,84.81,265399998.0
2005-08-11 07:24:00,84.808,84.868,84.766,84.846,107100000.0
2005-08-11 07:25:00,84.867,84.867,84.82,84.848,221300002.0
2005-08-11 07:26:00,84.85,84.866,84.823,84.851,268300002.0
2005-08-11 07:27:00,84.85,84.85,84.82,84.825,134800002.0
2005-08-11 07:28:00,84.837,84.837,84.78,84.78,206000002.0
2005-08-11 07:29:00,84.802,84.821,84.801,84.817,237799998.0
2005-08-11 07:30:00,84.815,84.833,84.798,84.814,266200002.0
2005-08-11 07:31:00,84.791,84.868,84.791,84.868,146799998.0
2005-08-11 07:32:00,84.843,84.881,84.84,84.881,294799996.0
2005-08-11 07:33:00,84.868,84.917,84.858,84.911,270800002.0
2005-08-11 07:34:00,84.922,84.94,84.872,84.872,174700000.0
2005-08-11 07:35:00,84.836,84.877,84.832,84.844,225099999.0
2005-08-11 07:36:00,84.857,84.874,84.847,84.851,275899998.0
2005-08-11 07:37:00,84.84,84.863,84.833,84.863,184100002.0
2005-08-11 07:38:00,84.828,84.869,84.828,84.854,118400001.0
2005-08-11 07:39:00,84.848,84.878,84.826,84.845,234200002.0
2005-08-11 07:40:00,84.83,84.88,84.827,84.853,159000000.0
2005-08-11 07:41:00,84.837,84.852,84.814,84.824,134099999.0
2005-08-11 07:42:00,84.809,84.856,84.809,84.84,148100000.0
2005-08-11 07:43:00,84.825,84.847,84.809,84.84,198999996.0
2005-08-11 07:44:00,84.839,84.867,84.813,84.842,176899997.0
2005-08-11 07:45:00,84.849,84.88,84.839,84.863,175000000.0
2005-08-11 07:46:00,84.871,84.896,84.847,84.868,167599997.0
2005-08-11 07:47:00,84.86,84.893,84.85,84.892,234500004.0
2005-08-11 07:48:00,84.887,84.903,84.875,84.9,220600000.0
2005-08-11 07:49:00,84.9,84.929,84.897,84.92,228399998.0
2005-08-11 07:50:00,84.945,84.956,84.865,84.874,275100001.0
2005-08-11 07:51:00,84.907,84.924,84.888,84.895,126400000.0
2005-08-11 07:52:00,84.885,84.921,84.883,84.899,113499999.0
2005-08-11 07:53:00,84.899,84.924,84.88,84.921,291600000.0
2005-08-11 07:54:00,84.891,84.908,84.871,84.888,257599995.0
2005-08-11 07:55:00,84.862,84.893,84.859,84.872,332400000.0
2005-08-11 07:56:00,84.86,84.899,84.852,84.864,161399998.0
2005-08-11 07:57:00,84.843,84.868,84.826,84.842,187100000.0
2005-08-11 07:58:00,84.834,84.851,84.805,84.811,173499999.0
2005-08-11 07:59:00,84.815,84.854,84.804,84.822,161799999.0
2005-08-11 08:00:00,84.843,84.888,84.842,84.868,288699997.0
2005-08-11 08:01:00,84.852,84.929,84.852,84.899,244699999.0
2005-08-11 08:02:00,84.9,84.937,84.9,84.929,117600001.0
2005-08-11 08:03:00,84.915,84.928,84.9,84.91,159700001.0
2005-08-11 08:04:00,84.915,84.925,84.872,84.883,204399996.0
2005-08-11 08:05:00,84.89,84.925,84.89,84.924,261000000.0
2005-08-11 08:06:00,84.901,84.946,84.901,84.946,135000001.0
2005-08-11 08:07:00,84.929,84.936,84.889,84.889,325900000.0
2005-08-11 08:08:00,84.927,84.948,84.91,84.926,242399999.0
2005-08-11 08:09:00,84.902,84.935,84.899,84.922,168400001.0
2005-08-11 08:10:00,84.94,84.977,84.928,84.952,211200000.0
2005-08-11 08:11:00,84.928,84.976,84.928,84.973,184999998.0
2005-08-11 08:12:00,84.941,84.96,84.93,84.951,259300001.0
2005-08-11 08:13:00,84.924,84.944,84.899,84.91,230699999.0
2005-08-11 08:14:00,84.907,84.907,84.869,84.87,196499997.0
2005-08-11 08:15:00,84.887,84.91,84.87,84.895,220899999.0
2005-08-11 08:16:00,84.896,84.93,84.882,84.914,154300000.0
2005-08-11 08:17:00,84.945,84.951,84.914,84.919,128299999.0
2005-08-11 08:18:00,84.93,84.976,84.921,84.939,133299999.0
2005-08-11 08:19:00,84.951,84.968,84.931,84.941,151199998.0
2005-08-11 08:20:00,84.942,84.948,84.907,84.915,224900000.0
2005-08-11 08:21:00,84.917,84.934,84.907,84.929,202100001.0
2005-08-11 08:22:00,84.93,84.96,84.915,84.945,134600001.0
2005-08-11 08:23:00,84.939,84.963,84.935,84.943,137700001.0
2005-08-11 08:24:00,84.942,84.947,84.911,84.919,259200000.0
2005-08-11 08:25:00,84.9,84.945,84.9,84.933,163100000.0
2005-08-11 08:26:00,84.918,84.928,84.902,84.91,171199998.0
2005-08-11 08:27:00,84.93,84.944,84.9,84.9,171900001.0
2005-08-11 08:28:00,84.934,84.951,84.915,84.93,255300002.0
2005-08-11 08:29:00,84.938,84.944,84.918,84.93,115500001.0
2005-08-11 08:30:00,84.928,84.957,84.926,84.939,314699998.0
2005-08-11 08:31:00,84.92,84.951,84.913,84.946,205199998.0
2005-08-11 08:32:00,84.944,84.971,84.934,84.946,218900003.0
2005-08-11 08:33:00,84.965,84.997,84.958,84.997,302800004.0
2005-08-11 08:34:00,84.961,85.003,84.961,84.984,204600003.0
2005-08-11 08:35:00,84.965,85.005,84.933,84.982,249300003.0
2005-08-11 08:36:00,84.974,85.02,84.974,84.995,229500001.0
2005-08-11 08:37:00,84.981,85.014,84.981,84.991,197399997.0
2005-08-11 08:38:00,85.005,85.053,85.005,85.039,162200001.0
2005-08-11 08:39:00,85.039,85.046,84.998,85.009,210599998.0
2005-08-11 08:40:00,85.01,85.045,84.999,85.011,211800000.0
2005-08-11 08:41:00,85.009,85.022,84.963,84.963,170799998.0
2005-08-11 08:42:00,84.981,85.003,84.961,84.992,191699995.0
2005-08-11 08:43:00,84.962,84.988,84.947,84.964,183599998.0
2005-08-11 08:44:00,84.96,84.989,84.947,84.958,287000001.0
2005-08-11 08:45:00,84.938,84.959,84.935,84.935,292599998.0
2005-08-11 08:46:00,84.905,84.937,84.904,84.936,155299999.0
2005-08-11 08:47:00,84.93,84.967,84.925,84.937,244599999.0
2005-08-11 08:48:00,84.917,84.933,84.902,84.921,255700001.0
2005-08-11 08:49:00,84.9,84.932,84.898,84.925,304599996.0
2005-08-11 08:50:00,84.898,84.929,84.88,84.888,230899999.0
2005-08-11 08:51:00,84.956,84.956,84.872,84.872,291199998.0
2005-08-11 08:52:00,84.878,84.922,84.873,84.889,211400004.0
2005-08-11 08:53:00,84.881,84.913,84.873,84.9,201499997.0
2005-08-11 08:54:00,84.904,84.924,84.869,84.904,151100001.0
2005-08-11 08:55:00,84.888,84.934,84.888,84.934,145600000.0
2005-08-11 08:56:00,84.925,84.95,84.917,84.941,201399998.0
2005-08-11 08:57:00,84.933,84.946,84.92,84.924,215100000.0
2005-08-11 08:58:00,84.914,84.949,84.911,84.936,187800001.0
2005-08-11 08:59:00,84.921,84.942,84.913,84.942,265399998.0
2005-08-11 09:00:00,84.926,84.949,84.896,84.896,269899997.0
2005-08-11 09:01:00,84.896,84.924,84.891,84.912,206899997.0
2005-08-11 09:02:00,84.899,84.917,84.882,84.899,168900000.0
2005-08-11 09:03:00,84.908,84.937,84.89,84.907,263400002.0
2005-08-11 09:04:00,84.9,84.972,84.9,84.949,224599999.0
2005-08-11 09:05:00,84.944,84.963,84.897,84.909,217400002.0
2005-08-11 09:06:00,84.889,84.909,84.869,84.892,153400002.0
2005-08-11 09:07:00,84.88,84.914,84.87,84.901,170000001.0
2005-08-11 09:08:00,84.928,84.928,84.895,84.895,137400002.0
2005-08-11 09:09:00,84.896,84.908,84.874,84.895,215600000.0
2005-08-11 09:10:00,84.888,84.911,84.877,84.887,151900003.0
2005-08-11 09:11:00,84.888,84.903,84.853,84.853,219900002.0
2005-08-11 09:12:00,84.899,84.92,84.882,84.882,224400001.0
2005-08-11 09:13:00,84.884,84.911,84.878,84.911,172700001.0
2005-08-11 09:14:00,84.913,84.933,84.896,84.899,341599999.0
2005-08-11 09:15:00,84.893,84.912,84.871,84.88,263899995.0
2005-08-11 09:16:00,84.873,84.891,84.86,84.874,171999999.0
2005-08-11 09:17:00,84.889,84.903,84.872,84.898,249300001.0
2005-08-11 09:18:00,84.868,84.901,84.861,84.886,148600001.0
2005-08-11 09:19:00,84.908,84.908,84.856,84.856,139399997.0
2005-08-11 09:20:00,84.874,84.889,84.834,84.846,221700001.0
2005-08-11 09:21:00,84.9,84.907,84.853,84.855,230300000.0
2005-08-11 09:22:00,84.873,84.873,84.827,84.842,231400000.0
2005-08-11 09:23:00,84.861,84.873,84.836,84.851,202600002.0
2005-08-11 09:24:00,84.876,84.887,84.821,84.83,165600000.0
2005-08-11 09:25:00,84.845,84.886,84.83,84.833,233499994.0
2005-08-11 09:26:00,84.83,84.873,84.818,84.846,333999998.0
2005-08-11 09:27:00,84.829,84.874,84.823,84.858,249200000.0
2005-08-11 09:28:00,84.827,84.871,84.827,84.858,205999998.0
2005-08-11 09:29:00,84.824,84.858,84.824,84.845,195700001.0
2005-08-11 09:30:00,84.851,84.861,84.816,84.816,162100000.0
2005-08-11 09:31:00,84.857,84.875,84.841,84.848,238900000.0
2005-08-11 09:32:00,84.831,84.852,84.81,84.837,241299996.0
2005-08-11 09:33:00,84.835,84.845,84.816,84.816,172299998.0
2005-08-11 09:34:00,84.845,84.86,84.812,84.816,233300001.0
2005-08-11 09:35:00,84.836,84.846,84.805,84.822,298399995.0
2005-08-11 09:36:00,84.829,84.85,84.824,84.84,131700000.0
2005-08-11 09:37:00,84.857,84.874,84.834,84.845,132300000.0
2005-08-11 09:38:00,84.83,84.865,84.823,84.858,133400000.0
2005-08-11 09:39:00,84.832,84.881,84.818,84.881,112100001.0
2005-08-11 09:40:00,84.818,84.863,84.812,84.82,178599999.0
2005-08-11 09:41:00,84.82,84.829,84.797,84.806,108700000.0
2005-08-11 09:42:00,84.833,84.839,84.806,84.813,165699999.0
2005-08-11 09:43:00,84.821,84.837,84.794,84.797,210700003.0
2005-08-11 09:44:00,84.797,84.812,84.766,84.79,320600001.0
2005-08-11 09:45:00,84.806,84.806,84.782,84.796,142900000.0
2005-08-11 09:46:00,84.786,84.808,84.764,84.776,225300000.0
2005-08-11 09:47:00,84.782,84.812,84.769,84.774,160699998.0
2005-08-11 09:48:00,84.798,84.798,84.766,84.768,205699999.0
2005-08-11 09:49:00,84.815,84.815,84.76,84.76,169199999.0
2005-08-11 09:50:00,84.735,84.8,84.719,84.782,228199999.0
2005-08-11 09:51:00,84.772,84.777,84.746,84.756,225100004.0
2005-08-11 09:52:00,84.782,84.817,84.775,84.796,204699997.0
2005-08-11 09:53:00,84.817,84.829,84.791,84.814,214799999.0
2005-08-11 09:54:00,84.83,84.848,84.82,84.829,160799999.0
2005-08-11 09:55:00,84.809,84.848,84.804,84.822,257999998.0
2005-08-11 09:56:00,84.806,84.827,84.782,84.803,217900003.0
2005-08-11 09:57:00,84.804,84.837,84.794,84.802,113399998.0
2005-08-11 09:58:00,84.836,84.855,84.8,84.835,263599998.0
2005-08-11 09:59:00,84.853,84.857,84.833,84.842,236699999.0
2005-08-11 10:00:00,84.829,84.862,84.813,84.822,165999998.0
2005-08-11 10:01:00,84.812,84.836,84.799,84.812,254099996.0
2005-08-11 10:02:00,84.814,84.826,84.798,84.798,226300004.0
2005-08-11 10:03:00,84.786,84.836,84.786,84.833,252299999.0
2005-08-11 10:04:00,84.829,84.833,84.792,84.803,99100000.0
2005-08-11 10:05:00,84.815,84.833,84.804,84.815,113700001.0
2005-08-11 10:06:00,84.795,84.835,84.794,84.817,276799997.0
2005-08-11 10:07:00,84.843,84.86,84.822,84.824,353099995.0
2005-08-11 10:08:00,84.808,84.832,84.798,84.798,252099997.0
2005-08-11 10:09:00,84.815,84.839,84.807,84.82,103000001.0
2005-08-11 10:10:00,84.795,84.813,84.775,84.79,177400000.0
2005-08-11 10:11:00,84.79,84.819,84.787,84.803,214200002.0
2005-08-11 10:12:00,84.796,84.835,84.793,84.819,209600001.0
2005-08-11 10:13:00,84.805,84.829,84.789,84.824,126799998.0
2005-08-11 10:14:00,84.795,84.824,84.794,84.815,145399999.0
2005-08-11 10:15:00,84.802,84.809,84.77,84.802,247600000.0
2005-08-11 10:16:00,84.799,84.829,84.777,84.779,112799999.0
2005-08-11 10:17:00,84.788,84.825,84.788,84.807,180500000.0
2005-08-11 10:18:00,84.798,84.81,84.78,84.788,182500000.0
2005-08-11 10:19:00,84.789,84.825,84.789,84.823,122500000.0
2005-08-11 10:20:00,84.832,84.838,84.797,84.797,173600001.0
2005-08-11 10:21:00,84.756,84.824,84.75,84.824,176699998.0
2005-08-11 10:22:00,84.82,84.838,84.793,84.795,270899999.0
2005-08-11 10:23:00,84.8,84.819,84.772,84.788,105400000.0
2005-08-11 10:24:00,84.785,84.806,84.771,84.799,280299998.0
2005-08-11 10:25:00,84.82,84.826,84.793,84.808,211999999.0
2005-08-11 10:26:00,84.809,84.829,84.794,84.794,182699998.0
2005-08-11 10:27:00,84.8,84.824,84.79,84.795,185600002.0
2005-08-11 10:28:00,84.787,84.804,84.772,84.785,115100000.0
2005-08-11 10:29:00,84.775,84.825,84.775,84.792,196700000.0
2005-08-11 10:30:00,84.789,84.824,84.783,84.799,219999999.0
2005-08-11 10:31:00,84.781,84.797,84.767,84.787,270400001.0
2005-08-11 10:32:00,84.791,84.802,84.768,84.784,144600000.0
2005-08-11 10:33:00,84.763,84.818,84.752,84.818,157200000.0
2005-08-11 10:34:00,84.817,84.828,84.765,84.765,162299999.0
2005-08-11 10:35:00,84.787,84.788,84.753,84.757,216300000.0
2005-08-11 10:36:00,84.73,84.813,84.726,84.737,235600003.0
2005-08-11 10:37:00,84.718,84.718,84.684,84.698,190599998.0
2005-08-11 10:38:00,84.698,84.745,84.698,84.73,272299996.0
2005-08-11 10:39:00,84.724,84.753,84.7,84.728,246699998.0
2005-08-11 10:40:00,84.765,84.789,84.764,84.768,255900001.0
2005-08-11 10:41:00,84.779,84.819,84.779,84.801,212300002.0
2005-08-11 10:42:00,84.809,84.815,84.784,84.784,285899995.0
2005-08-11 10:43:00,84.797,84.832,84.783,84.79,247499997.0
2005-08-11 10:44:00,84.782,84.819,84.739,84.819,301599998.0
2005-08-11 10:45:00,84.812,84.833,84.807,84.833,136199999.0
2005-08-11 10:46:00,84.813,84.843,84.805,84.835,134900000.0
2005-08-11 10:47:00,84.824,84.845,84.799,84.816,153199998.0
2005-08-11 10:48:00,84.825,84.84,84.795,84.821,240699999.0
2005-08-11 10:49:00,84.831,84.852,84.81,84.832,158800001.0
2005-08-11 10:50:00,84.852,84.852,84.796,84.806,193900001.0
2005-08-11 10:51:00,84.821,84.845,84.808,84.84,188500000.0
2005-08-11 10:52:00,84.818,84.866,84.814,84.828,343500004.0
2005-08-11 10:53:00,84.813,84.826,84.788,84.808,172499997.0
2005-08-11 10:54:00,84.82,84.842,84.789,84.806,303599997.0
2005-08-11 10:55:00,84.827,84.839,84.79,84.808,253699999.0
2005-08-11 10:56:00,84.807,84.828,84.797,84.816,250000000.0
2005-08-11 10:57:00,84.837,84.85,84.815,84.815,143199998.0
2005-08-11 10:58:00,84.837,84.837,84.797,84.81,222799999.0
2005-08-11 10:59:00,84.812,84.848,84.802,84.823,134499999.0
2005-08-11 11:00:00,84.815,84.838,84.772,84.832,197699999.0
2005-08-11 11:01:00,84.826,84.841,84.805,84.819,157600000.0
2005-08-11 11:02:00,84.827,84.839,84.801,84.813,188199997.0
2005-08-11 11:03:00,84.828,84.847,84.81,84.833,223700002.0
2005-08-11 11:04:00,84.806,84.828,84.793,84.803,162500001.0
2005-08-11 11:05:00,84.798,84.838,84.789,84.807,184199997.0
2005-08-11 11:06:00,84.83,84.85,84.81,84.833,53600000.0
2005-08-11 11:07:00,84.832,84.871,84.825,84.843,301900003.0
2005-08-11 11:08:00,84.83,84.848,84.808,84.843,267199996.0
2005-08-11 11:09:00,84.834,84.834,84.805,84.812,162200002.0
2005-08-11 11:10:00,84.831,84.878,84.831,84.843,189300002.0
2005-08-11 11:11:00,84.828,84.844,84.802,84.817,143300002.0
2005-08-11 11:12:00,84.841,84.854,84.821,84.834,286800004.0
2005-08-11 11:13:00,84.836,84.87,84.813,84.86,185599998.0
2005-08-11 11:14:00,84.822,84.856,84.82,84.821,243800002.0
2005-08-11 11:15:00,84.813,84.861,84.81,84.834,236899999.0
2005-08-11 11:16:00,84.854,84.868,84.835,84.848,179300000.0
2005-08-11 11:17:00,84.846,84.865,84.824,84.837,211899996.0
2005-08-11 11:18:00,84.81,84.852,84.793,84.852,208500001.0
2005-08-11 11:19:00,84.861,84.861,84.822,84.822,249600001.0
2005-08-11 11:20:00,84.829,84.87,84.829,84.864,217299996.0
2005-08-11 11:21:00,84.855,84.855,84.816,84.839,132600002.0
2005-08-11 11:22:00,84.87,84.891,84.852,84.866,281500000.0
2005-08-11 11:23:00,84.912,84.919,84.872,84.892,104800000.0
2005-08-11 11:24:00,84.898,84.907,84.878,84.893,293099998.0
2005-08-11 11:25:00,84.891,84.912,84.876,84.885,279800000.0
2005-08-11 11:26:00,84.88,84.914,84.856,84.893,168500003.0
2005-08-11 11:27:00,84.88,84.912,84.867,84.903,225899997.0
2005-08-11 11:28:00,84.893,84.907,84.861,84.874,248699999.0
2005-08-11 11:29:00,84.882,84.901,84.878,84.9,271300005.0
2005-08-11 11:30:00,84.916,84.924,84.883,84.888,127100000.0
2005-08-11 11:31:00,84.901,84.943,84.9,84.927,115700000.0
2005-08-11 11:32:00,84.923,84.93,84.88,84.909,325900004.0
2005-08-11 11:33:00,84.914,84.947,84.893,84.918,215099999.0
2005-08-11 11:34:00,84.925,84.938,84.897,84.919,208999997.0
2005-08-11 11:35:00,84.932,84.932,84.907,84.908,194500000.0
2005-08-11 11:36:00,84.923,84.937,84.903,84.933,135500000.0
2005-08-11 11:37:00,84.907,84.941,84.906,84.929,241800000.0
2005-08-11 11:38:00,84.911,84.942,84.898,84.942,332100005.0
2005-08-11 11:39:00,84.918,84.943,84.909,84.92,158800002.0
2005-08-11 11:40:00,84.861,84.937,84.861,84.909,166299999.0
2005-08-11 11:41:00,84.929,84.938,84.903,84.904,130200000.0
2005-08-11 11:42:00,84.887,84.918,84.883,84.918,239499996.0
2005-08-11 11:43:00,84.93,84.945,84.911,84.912,173099997.0
2005-08-11 11:44:00,84.915,84.93,84.896,84.899,171600000.0
2005-08-11 11:45:00,84.95,84.953,84.916,84.93,168399999.0
2005-08-11 11:46:00,84.925,84.949,84.915,84.926,194100000.0
2005-08-11 11:47:00,84.943,84.962,84.916,84.916,250799996.0
2005-08-11 11:48:00,84.927,84.952,84.913,84.952,156400000.0
2005-08-11 11:49:00,84.953,84.993,84.933,84.977,326199997.0
2005-08-11 11:50:00,84.957,84.963,84.912,84.916,217299996.0
2005-08-11 11:51:00,84.935,84.97,84.926,84.941,374299997.0
2005-08-11 11:52:00,84.928,84.951,84.901,84.901,222000001.0
2005-08-11 11:53:00,84.904,84.936,84.901,84.936,202899999.0
2005-08-11 11:54:00,84.967,84.967,84.901,84.911,233500000.0
2005-08-11 11:55:00,84.922,84.956,84.91,84.929,270499998.0
2005-08-11 11:56:00,84.952,84.962,84.924,84.928,241699998.0
2005-08-11 11:57:00,84.951,84.967,84.941,84.954,237999995.0
2005-08-11 11:58:00,84.96,84.96,84.925,84.956,181800001.0
2005-08-11 11:59:00,84.943,84.965,84.918,84.929,179600000.0
2005-08-11 12:00:00,84.919,84.986,84.919,84.959,270000002.0
2005-08-11 12:01:00,84.938,84.956,84.928,84.942,85100001.0
2005-08-11 12:02:00,84.944,84.952,84.924,84.931,199599999.0
2005-08-11 12:03:00,84.972,84.972,84.914,84.92,245799999.0
2005-08-11 12:04:00,84.935,84.964,84.912,84.937,142100001.0
2005-08-11 12:05:00,84.946,84.984,84.946,84.97,107900000.0
2005-08-11 12:06:00,84.947,84.991,84.935,84.946,293800006.0
2005-08-11 12:07:00,84.932,84.977,84.895,84.977,334500005.0
2005-08-11 12:08:00,84.944,84.969,84.939,84.963,118300003.0
2005-08-11 12:09:00,84.945,84.973,84.925,84.957,219699999.0
2005-08-11 12:10:00,84.943,84.973,84.935,84.937,234699999.0
2005-08-11 12:11:00,84.916,84.96,84.916,84.952,198400000.0
2005-08-11 12:12:00,84.95,84.97,84.928,84.959,220200000.0
2005-08-11 12:13:00,84.945,84.961,84.926,84.929,145399997.0
2005-08-11 12:14:00,84.928,84.972,84.928,84.941,261199999.0
2005-08-11 12:15:00,84.945,84.983,84.945,84.966,185899999.0
2005-08-11 12:16:00,84.953,84.984,84.951,84.963,161099999.0
2005-08-11 12:17:00,84.964,84.982,84.945,84.955,145499999.0
2005-08-11 12:18:00,84.937,84.97,84.937,84.959,228999999.0
2005-08-11 12:19:00,84.925,84.965,84.924,84.958,233100000.0
2005-08-11 12:20:00,84.939,84.979,84.926,84.955,340599996.0
2005-08-11 12:21:00,84.94,84.965,84.93,84.953,164399999.0
2005-08-11 12:22:00,84.933,84.955,84.918,84.943,144500001.0
2005-08-11 12:23:00,84.946,84.959,84.914,84.928,224300003.0
2005-08-11 12:24:00,84.962,84.973,84.907,84.92,313100001.0
2005-08-11 12:25:00,84.893,84.922,84.882,84.922,314699998.0
2005-08-11 12:26:00,84.912,84.936,84.896,84.907,154500000.0
2005-08-11 12:27:00,84.918,84.955,84.912,84.946,183299998.0
2005-08-11 12:28:00,84.928,84.958,84.928,84.952,283999997.0
2005-08-11 12:29:00,84.945,84.965,84.928,84.951,234899999.0
2005-08-11 12:30:00,84.957,84.957,84.916,84.918,192199997.0
2005-08-11 12:31:00,84.972,84.972,84.868,84.885,176600000.0
2005-08-11 12:32:00,84.944,84.956,84.917,84.943,365699998.0
2005-08-11 12:33:00,84.933,84.966,84.917,84.923,231200000.0
2005-08-11 12:34:00,84.939,84.953,84.91,84.927,136400001.0
2005-08-11 12:35:00,84.952,84.952,84.91,84.91,252600000.0
2005-08-11 12:36:00,84.904,84.942,84.892,84.932,201199998.0
2005-08-11 12:37:00,84.936,84.949,84.917,84.935,235400001.0
2005-08-11 12:38:00,84.945,84.964,84.92,84.937,181299999.0
2005-08-11 12:39:00,84.929,84.954,84.924,84.953,170700000.0
2005-08-11 12:40:00,84.945,84.972,84.943,84.972,99800001.0
2005-08-11 12:41:00,84.957,84.974,84.943,84.959,198499997.0
2005-08-11 12:42:00,84.961,84.968,84.932,84.932,188799997.0
2005-08-11 12:43:00,84.926,84.956,84.911,84.928,351900001.0
2005-08-11 12:44:00,84.915,84.957,84.904,84.914,169600000.0
2005-08-11 12:45:00,84.925,84.946,84.907,84.928,213099997.0
2005-08-11 12:46:00,84.921,84.959,84.902,84.93,122800000.0
2005-08-11 12:47:00,84.926,84.949,84.859,84.906,189499996.0
2005-08-11 12:48:00,84.917,84.964,84.917,84.957,180399999.0
2005-08-11 12:49:00,84.931,84.953,84.914,84.928,163700000.0
2005-08-11 12:50:00,84.923,84.945,84.921,84.945,148600004.0
2005-08-11 12:51:00,84.907,84.946,84.9,84.915,334700002.0
2005-08-11 12:52:00,84.924,84.953,84.9,84.926,184899998.0
2005-08-11 12:53:00,84.914,84.927,84.866,84.866,166700002.0
2005-08-11 12:54:00,84.863,84.891,84.852,84.885,344100000.0
2005-08-11 12:55:00,84.883,84.922,84.873,84.905,136100001.0
2005-08-11 12:56:00,84.848,84.903,84.84,84.897,191699999.0
2005-08-11 12:57:00,84.871,84.916,84.869,84.892,151999999.0
2005-08-11 12:58:00,84.889,84.921,84.872,84.904,127100000.0
2005-08-11 12:59:00,84.9,84.922,84.886,84.897,280799997.0
2005-08-11 13:00:00,84.898,84.916,84.885,84.903,178100000.0
2005-08-11 13:01:00,84.927,84.949,84.915,84.922,142000003.0
2005-08-11 13:02:00,84.928,84.954,84.91,84.912,154800001.0
2005-08-11 13:03:00,84.925,84.972,84.924,84.95,244200002.0
2005-08-11 13:04:00,84.948,84.975,84.938,84.943,102100001.0
2005-08-11 13:05:00,84.989,85.015,84.974,84.988,176400001.0
2005-08-11 13:06:00,85.006,85.033,84.985,85.007,186500000.0
2005-08-11 13:07:00,85.021,85.035,84.992,85.008,148800000.0
2005-08-11 13:08:00,85.023,85.024,84.983,85.024,166800001.0
2005-08-11 13:09:00,85.009,85.055,85.007,85.023,265200001.0
2005-08-11 13:10:00,85.006,85.038,84.973,85.016,228299998.0
2005-08-11 13:11:00,85.008,85.052,85.008,85.052,109400000.0
2005-08-11 13:12:00,85.042,85.054,85.029,85.037,171600001.0
2005-08-11 13:13:00,85.062,85.062,85.006,85.018,179100000.0
2005-08-11 13:14:00,85.052,85.068,85.043,85.045,153400000.0
2005-08-11 13:15:00,85.032,85.066,85.022,85.048,328200001.0
2005-08-11 13:16:00,85.027,85.054,85.026,85.052,221799999.0
2005-08-11 13:17:00,85.062,85.069,85.043,85.057,203500001.0
2005-08-11 13:18:00,85.023,85.077,85.02,85.076,174699997.0
2005-08-11 13:19:00,85.073,85.092,85.052,85.052,200999999.0
2005-08-11 13:20:00,85.083,85.101,85.046,85.056,160500003.0
2005-08-11 13:21:00,85.079,85.11,85.054,85.054,274200000.0
2005-08-11 13:22:00,85.04,85.048,85.012,85.022,213900002.0
2005-08-11 13:23:00,85.006,85.014,84.983,84.987,134299998.0
2005-08-11 13:24:00,85.01,85.037,84.99,84.997,237900003.0
2005-08-11 13:25:00,85.015,85.027,84.973,84.977,105900000.0
2005-08-11 13:26:00,84.986,85.01,84.971,84.986,179900001.0
2005-08-11 13:27:00,84.993,85.059,84.976,84.983,239400000.0
2005-08-11 13:28:00,85.025,85.059,84.998,84.998,81300000.0
2005-08-11 13:29:00,84.969,85.019,84.969,85.011,133400001.0
2005-08-11 13:30:00,85.015,85.051,85.003,85.031,174300003.0
2005-08-11 13:31:00,85.051,85.071,85.031,85.071,225200000.0
2005-08-11 13:32:00,85.066,85.09,85.052,85.071,195299998.0
2005-08-11 13:33:00,85.05,85.082,85.042,85.051,210099999.0
2005-08-11 13:34:00,85.039,85.064,85.039,85.064,233500000.0
2005-08-11 13:35:00,85.069,85.069,85.042,85.055,106100001.0
2005-08-11 13:36:00,85.062,85.09,85.027,85.042,275800000.0
2005-08-11 13:37:00,85.064,85.101,85.043,85.056,289799998.0
2005-08-11 13:38:00,85.05,85.081,85.032,85.054,228899998.0
2005-08-11 13:39:00,85.068,85.088,85.032,85.054,147900001.0
2005-08-11 13:40:00,85.085,85.092,85.056,85.066,245899999.0
2005-08-11 13:41:00,85.065,85.096,85.054,85.077,175599999.0
2005-08-11 13:42:00,85.062,85.062,85.03,85.03,215300000.0
2005-08-11 13:43:00,85.042,85.1,85.029,85.061,267499998.0
2005-08-11 13:44:00,85.055,85.104,85.055,85.064,232699998.0
2005-08-11 13:45:00,85.076,85.077,85.027,85.047,221300000.0
2005-08-11 13:46:00,85.039,85.066,85.032,85.046,256200001.0
2005-08-11 13:47:00,85.04,85.074,85.02,85.057,139900000.0
2005-08-11 13:48:00,85.066,85.073,85.039,85.039,182200001.0
2005-08-11 13:49:00,85.076,85.08,85.053,85.064,203700001.0
2005-08-11 13:50:00,85.059,85.09,85.059,85.072,184600002.0
2005-08-11 13:51:00,85.062,85.094,85.054,85.068,218699997.0
2005-08-11 13:52:00,85.041,85.074,85.025,85.047,225499997.0
2005-08-11 13:53:00,85.053,85.072,85.034,85.059,197299998.0
2005-08-11 13:54:00,85.012,85.049,85.012,85.045,194499996.0
2005-08-11 13:55:00,85.035,85.062,85.028,85.062,265499995.0
2005-08-11 13:56:00,85.063,85.076,85.039,85.044,242399997.0
2005-08-11 13:57:00,85.052,85.083,85.046,85.068,180400001.0
2005-08-11 13:58:00,85.081,85.088,85.049,85.068,165400000.0
2005-08-11 13:59:00,85.076,85.076,85.036,85.04,222200002.0
2005-08-11 14:00:00,85.044,85.086,85.039,85.07,167199997.0
2005-08-11 14:01:00,85.044,85.102,85.044,85.085,221999998.0
2005-08-11 14:02:00,85.074,85.089,85.043,85.055,113800001.0
2005-08-11 14:03:00,85.049,85.072,85.031,85.033,259699996.0
2005-08-11 14:04:00,85.037,85.052,85.021,85.044,198599999.0
2005-08-11 14:05:00,85.049,85.057,85.032,85.057,150200001.0
2005-08-11 14:06:00,85.033,85.073,85.02,85.038,257200001.0
2005-08-11 14:07:00,85.032,85.06,85.029,85.039,335199997.0
2005-08-11 14:08:00,85.004,85.054,85.004,85.048,133099997.0
2005-08-11 14:09:00,85.043,85.064,85.017,85.017,209699995.0
2005-08-11 14:10:00,85.019,85.048,85.007,85.019,249600001.0
2005-08-11 14:11:00,85.027,85.03,84.999,84.999,246499997.0
2005-08-11 14:12:00,85.001,85.034,84.993,85.011,210399999.0
2005-08-11 14:13:00,85.042,85.049,85.0,85.018,225899997.0
2005-08-11 14:14:00,85.02,85.054,85.006,85.015,257099994.0
2005-08-11 14:15:00,85.008,85.041,84.953,84.954,328600004.0
2005-08-11 14:16:00,84.991,85.026,84.971,84.981,273800001.0
2005-08-11 14:17:00,84.966,84.98,84.951,84.963,190400003.0
2005-08-11 14:18:00,84.95,84.999,84.95,84.973,218299997.0
2005-08-11 14:19:00,84.95,84.995,84.934,84.962,274999996.0
2005-08-11 14:20:00,84.938,85.017,84.935,85.017,192199996.0
2005-08-11 14:21:00,84.987,85.019,84.987,85.019,116300001.0
2005-08-11 14:22:00,85.022,85.022,84.996,85.001,257800003.0
2005-08-11 14:23:00,85.02,85.039,85.0,85.012,270300003.0
2005-08-11 14:24:00,85.017,85.038,84.994,84.994,344399997.0
2005-08-11 14:25:00,85.011,85.04,85.011,85.012,165000000.0
2005-08-11 14:26:00,85.011,85.03,84.989,85.023,117100000.0
2005-08-11 14:27:00,85.01,85.056,85.009,85.031,171199998.0
2005-08-11 14:28:00,85.034,85.048,85.02,85.028,215600001.0
2005-08-11 14:29:00,85.044,85.064,85.032,85.035,189299998.0
2005-08-11 14:30:00,85.018,85.038,84.994,85.009,297500001.0
2005-08-11 14:31:00,85.027,85.048,85.017,85.017,104800001.0
2005-08-11 14:32:00,85.035,85.057,85.035,85.052,173299998.0
2005-08-11 14:33:00,85.039,85.075,85.028,85.063,208699995.0
2005-08-11 14:34:00,85.039,85.057,85.025,85.052,129499998.0
2005-08-11 14:35:00,85.051,85.066,85.025,85.046,131600000.0
2005-08-11 14:36:00,85.04,85.073,85.028,85.045,172800001.0
2005-08-11 14:37:00,85.048,85.079,85.048,85.07,214200001.0
2005-08-11 14:38:00,85.058,85.058,85.028,85.028,186299999.0
2005-08-11 14:39:00,85.033,85.053,85.021,85.039,188400000.0
2005-08-11 14:40:00,85.062,85.072,85.035,85.047,176599998.0
2005-08-11 14:41:00,85.05,85.067,85.006,85.051,306400003.0
2005-08-11 14:42:00,85.037,85.061,85.033,85.05,200899997.0
2005-08-11 14:43:00,85.043,85.059,85.026,85.032,151799997.0
2005-08-11 14:44:00,85.024,85.042,84.996,85.03,151100000.0
2005-08-11 14:45:00,85.012,85.048,85.012,85.048,283100003.0
2005-08-11 14:46:00,85.022,85.076,85.018,85.076,181600001.0
2005-08-11 14:47:00,85.056,85.083,85.044,85.073,211699997.0
2005-08-11 14:48:00,85.054,85.107,85.054,85.09,77500001.0
2005-08-11 14:49:00,85.058,85.104,85.055,85.099,337100000.0
2005-08-11 14:50:00,85.079,85.11,85.06,85.095,218100000.0
2005-08-11 14:51:00,85.105,85.115,85.063,85.091,266800003.0
2005-08-11 14:52:00,85.108,85.127,85.09,85.108,125600000.0
2005-08-11 14:53:00,85.095,85.137,85.095,85.133,265799998.0
2005-08-11 14:54:00,85.096,85.118,85.096,85.114,182099999.0
2005-08-11 14:55:00,85.089,85.128,85.085,85.126,175899999.0
2005-08-11 14:56:00,85.131,85.139,85.092,85.092,219200001.0
2005-08-11 14:57:00,85.108,85.135,85.093,85.107,239100001.0
2005-08-11 14:58:00,85.1,85.119,85.087,85.1,135300000.0
2005-08-11 14:59:00,85.079,85.128,85.073,85.128,118499999.0
2005-08-11 15:00:00,85.114,85.127,85.087,85.102,191099998.0
2005-08-11 15:01:00,85.094,85.105,85.073,85.081,205700000.0
2005-08-11 15:02:00,85.076,85.103,85.065,85.09,136799999.0
2005-08-11 15:03:00,85.089,85.1,85.067,85.067,68500000.0
2005-08-11 15:04:00,85.056,85.078,85.051,85.078,137099998.0
2005-08-11 15:05:00,85.086,85.114,85.074,85.114,231799997.0
2005-08-11 15:06:00,85.113,85.113,85.049,85.054,261999998.0
2005-08-11 15:07:00,85.029,85.061,84.981,85.046,184000000.0
2005-08-11 15:08:00,85.05,85.061,85.004,85.004,176899999.0
2005-08-11 15:09:00,85.009,85.034,84.983,84.995,223199997.0
2005-08-11 15:10:00,85.003,85.022,84.99,85.008,209500003.0
2005-08-11 15:11:00,84.996,85.007,84.973,85.006,248900001.0
2005-08-11 15:12:00,84.982,85.036,84.972,84.989,283399997.0
2005-08-11 15:13:00,84.988,85.061,84.982,84.99,259699998.0
2005-08-11 15:14:00,85.015,85.035,84.988,84.99,285999999.0
2005-08-11 15:15:00,84.977,85.001,84.974,84.986,249100000.0
2005-08-11 15:16:00,84.954,84.977,84.943,84.975,241500001.0
2005-08-11 15:17:00,84.979,85.0,84.958,84.997,150099999.0
2005-08-11 15:18:00,84.997,85.027,84.995,85.027,191300002.0
2005-08-11 15:19:00,85.008,85.032,84.985,85.023,199600000.0
2005-08-11 15:20:00,85.031,85.036,85.014,85.014,217600001.0
2005-08-11 15:21:00,85.003,85.048,84.997,85.028,180499998.0
2005-08-11 15:22:00,85.002,85.033,84.994,85.032,239299998.0
2005-08-11 15:23:00,85.026,85.048,85.021,85.035,113300002.0
2005-08-11 15:24:00,85.027,85.059,85.027,85.046,228500002.0
2005-08-11 15:25:00,85.049,85.068,85.048,85.065,87999998.0
2005-08-11 15:26:00,85.038,85.085,85.038,85.056,230599999.0
2005-08-11 15:27:00,85.029,85.076,85.029,85.073,218699997.0
2005-08-11 15:28:00,85.03,85.054,85.012,85.034,192199998.0
2005-08-11 15:29:00,85.053,85.063,85.028,85.053,239800002.0
2005-08-11 15:30:00,85.045,85.063,85.025,85.049,142200002.0
2005-08-11 15:31:00,85.051,85.075,85.049,85.064,170199998.0
2005-08-11 15:32:00,85.069,85.08,85.047,85.053,284699996.0
2005-08-11 15:33:00,85.062,85.07,85.036,85.042,189000001.0
2005-08-11 15:34:00,85.065,85.078,85.041,85.058,250100001.0
2005-08-11 15:35:00,85.063,85.092,85.048,85.065,204500002.0
2005-08-11 15:36:00,85.052,85.088,85.043,85.088,140100000.0
2005-08-11 15:37:00,85.044,85.072,85.036,85.051,145600000.0
2005-08-11 15:38:00,85.045,85.081,85.045,85.062,262399997.0
2005-08-11 15:39:00,85.032,85.058,85.026,85.046,132000002.0
2005-08-11 15:40:00,85.017,85.037,84.929,84.993,259500000.0
2005-08-11 15:41:00,84.986,85.015,84.978,84.995,88600000.0
2005-08-11 15:42:00,84.963,84.987,84.925,84.927,197600000.0
2005-08-11 15:43:00,84.917,84.961,84.917,84.961,333399998.0
2005-08-11 15:44:00,84.967,84.967,84.905,84.905,281799997.0
2005-08-11 15:45:00,84.935,84.951,84.911,84.93,326699999.0
2005-08-11 15:46:00,84.922,84.95,84.908,84.918,254500004.0
2005-08-11 15:47:00,84.902,84.931,84.902,84.921,152800001.0
2005-08-11 15:48:00,84.919,84.919,84.891,84.9,180999997.0
2005-08-11 15:49:00,84.915,84.95,84.906,84.919,282399998.0
2005-08-11 15:50:00,84.936,84.938,84.916,84.919,163499998.0
2005-08-11 15:51:00,84.945,84.959,84.912,84.937,191399998.0
2005-08-11 15:52:00,84.977,85.019,84.977,85.013,239500001.0
2005-08-11 15:53:00,84.993,85.019,84.991,85.013,278199996.0
2005-08-11 15:54:00,85.007,85.028,84.989,84.995,135000001.0
2005-08-11 15:55:00,84.969,85.009,84.969,85.009,223599998.0
2005-08-11 15:56:00,85.011,85.042,85.011,85.039,203000000.0
2005-08-11 15:57:00,85.031,85.044,85.011,85.025,156299998.0
2005-08-11 15:58:00,85.027,85.038,85.011,85.016,212200000.0
2005-08-11 15:59:00,85.01,85.067,85.01,85.067,130600001.0
2005-08-11 16:00:00,85.053,85.087,85.04,85.059,271299993.0
2005-08-11 16:01:00,85.062,85.073,85.034,85.042,159599999.0
2005-08-11 16:02:00,85.05,85.065,85.034,85.047,77300001.0
2005-08-11 16:03:00,85.046,85.056,84.997,85.052,188099998.0
2005-08-11 16:04:00,85.036,85.058,85.028,85.051,138700001.0
2005-08-11 16:05:00,85.048,85.055,85.023,85.03,183599997.0
2005-08-11 16:06:00,85.039,85.053,85.002,85.002,202900000.0
2005-08-11 16:07:00,84.999,85.003,84.971,84.982,310999999.0
2005-08-11 16:08:00,84.986,85.023,84.971,84.973,171600001.0
2005-08-11 16:09:00,85.002,85.004,84.978,84.994,346499998.0
2005-08-11 16:10:00,84.996,84.998,84.978,84.981,152200000.0
2005-08-11 16:11:00,84.955,84.981,84.949,84.975,166399998.0
2005-08-11 16:12:00,84.958,84.978,84.951,84.965,150100000.0
2005-08-11 16:13:00,84.969,84.995,84.957,84.98,212600001.0
2005-08-11 16:14:00,84.956,85.004,84.956,84.97,185800002.0
2005-08-11 16:15:00,84.969,84.988,84.956,84.968,77800001.0
2005-08-11 16:16:00,84.975,84.975,84.927,84.927,169299999.0
2005-08-11 16:17:00,84.94,84.98,84.931,84.963,303300000.0
2005-08-11 16:18:00,84.969,84.985,84.943,84.957,117699997.0
2005-08-11 16:19:00,84.951,84.977,84.943,84.967,180599999.0
2005-08-11 16:20:00,84.964,84.996,84.964,84.979,311799998.0
2005-08-11 16:21:00,84.974,84.979,84.946,84.952,192899999.0
2005-08-11 16:22:00,84.965,84.984,84.944,84.956,243199998.0
2005-08-11 16:23:00,84.946,84.974,84.934,84.945,200999999.0
2005-08-11 16:24:00,84.949,84.967,84.921,84.93,101799999.0
2005-08-11 16:25:00,84.915,84.969,84.914,84.937,160299998.0
2005-08-11 16:26:00,84.935,84.961,84.899,84.918,170899999.0
2005-08-11 16:27:00,84.937,84.938,84.904,84.923,250600002.0
2005-08-11 16:28:00,84.939,84.954,84.921,84.932,85899999.0
2005-08-11 16:29:00,84.922,84.922,84.862,84.862,191499996.0
2005-08-11 16:30:00,84.872,84.904,84.85,84.892,298499999.0
2005-08-11 16:31:00,84.869,84.884,84.848,84.848,135199999.0
2005-08-11 16:32:00,84.832,84.834,84.785,84.785,163500003.0
2005-08-11 16:33:00,84.792,84.803,84.773,84.784,307800004.0
2005-08-11 16:34:00,84.798,84.857,84.781,84.836,211899999.0
2005-08-11 16:35:00,84.843,84.868,84.82,84.845,189900001.0
2005-08-11 16:36:00,84.845,84.858,84.832,84.835,232599996.0
2005-08-11 16:37:00,84.867,84.867,84.827,84.833,137300000.0
2005-08-11 16:38:00,84.865,84.881,84.847,84.853,252100001.0
2005-08-11 16:39:00,84.861,84.862,84.826,84.826,201999998.0
2005-08-11 16:40:00,84.836,84.86,84.812,84.84,201399998.0
2005-08-11 16:41:00,84.852,84.884,84.849,84.884,235699998.0
2005-08-11 16:42:00,84.88,84.88,84.84,84.847,202599998.0
2005-08-11 16:43:00,84.86,84.878,84.84,84.865,155699999.0
2005-08-11 16:44:00,84.847,84.885,84.84,84.88,181000000.0
2005-08-11 16:45:00,84.845,84.876,84.839,84.848,250100001.0
2005-08-11 16:46:00,84.854,84.89,84.854,84.89,181700004.0
2005-08-11 16:47:00,84.883,84.895,84.875,84.884,125600000.0
2005-08-11 16:48:00,84.859,84.921,84.859,84.92,234100001.0
2005-08-11 16:49:00,84.905,84.924,84.875,84.89,222100001.0
2005-08-11 16:50:00,84.894,84.914,84.881,84.903,183199998.0
2005-08-11 16:51:00,84.879,84.929,84.879,84.923,144100000.0
2005-08-11 16:52:00,84.914,84.929,84.889,84.905,183100001.0
2005-08-11 16:53:00,84.912,84.958,84.912,84.958,215899996.0
2005-08-11 16:54:00,84.953,84.986,84.937,84.978,151100001.0
2005-08-11 16:55:00,84.966,84.971,84.906,84.906,214799996.0
2005-08-11 16:56:00,84.925,84.935,84.895,84.92,276499998.0
2005-08-11 16:57:00,84.921,84.943,84.908,84.925,244399998.0
2005-08-11 16:58:00,84.907,84.945,84.892,84.918,244199995.0
2005-08-11 16:59:00,84.943,84.998,84.936,84.976,204200000.0
2005-08-11 17:00:00,84.993,85.014,84.98,84.992,197499996.0
2005-08-11 17:01:00,84.98,85.021,84.979,84.997,225299997.0
2005-08-11 17:02:00,84.997,85.041,84.988,84.993,134400001.0
2005-08-11 17:03:00,85.011,85.023,84.979,84.99,244200001.0
2005-08-11 17:04:00,85.027,85.054,85.007,85.021,155499996.0
2005-08-11 17:05:00,85.02,85.03,84.996,85.0,197300004.0
2005-08-11 17:06:00,85.017,85.025,84.992,85.0,310499997.0
2005-08-11 17:07:00,84.986,85.005,84.975,84.994,93800001.0
2005-08-11 17:08:00,85.01,85.023,84.987,85.008,202700003.0
2005-08-11 17:09:00,85.037,85.07,85.024,85.03,147000000.0
2005-08-11 17:10:00,85.069,85.094,85.059,85.079,183699997.0
2005-08-11 17:11:00,85.087,85.09,85.045,85.074,209799999.0
2005-08-11 17:12:00,85.077,85.082,85.049,85.052,256700003.0
2005-08-11 17:13:00,85.051,85.078,85.049,85.078,272399999.0
2005-08-11 17:14:00,85.056,85.079,85.04,85.059,147999997.0
2005-08-11 17:15:00,85.072,85.072,85.04,85.042,248499995.0
2005-08-11 17:16:00,85.064,85.075,85.024,85.041,233899998.0
2005-08-11 17:17:00,85.041,85.059,84.996,85.006,182500000.0
2005-08-11 17:18:00,85.013,85.037,84.993,85.012,239000002.0
2005-08-11 17:19:00,85.007,85.016,84.977,84.994,178999999.0
2005-08-11 17:20:00,85.025,85.052,84.997,85.011,143699999.0
2005-08-11 17:21:00,85.015,85.03,84.988,84.993,316599997.0
2005-08-11 17:22:00,85.016,85.05,85.016,85.047,97199999.0
2005-08-11 17:23:00,85.009,85.035,85.009,85.025,193800002.0
2005-08-11 17:24:00,85.006,85.045,84.984,85.014,192599999.0
2005-08-11 17:25:00,84.991,85.019,84.988,85.019,297000001.0
2005-08-11 17:26:00,85.013,85.042,85.006,85.018,222600002.0
2005-08-11 17:27:00,85.017,85.033,84.996,85.007,154499998.0
2005-08-11 17:28:00,84.998,85.009,84.978,84.978,203100000.0
2005-08-11 17:29:00,84.962,84.985,84.947,84.983,192600000.0
2005-08-11 17:30:00,84.984,85.028,84.984,85.013,181899997.0
2005-08-11 17:31:00,84.975,85.01,84.968,84.995,191700000.0
2005-08-11 17:32:00,84.982,85.03,84.982,85.03,152499996.0
2005-08-11 17:33:00,85.028,85.041,85.0,85.01,133400000.0
2005-08-11 17:34:00,85.021,85.024,84.997,85.006,195299997.0
2005-08-11 17:35:00,85.038,85.049,85.01,85.024,107499999.0
2005-08-11 17:36:00,85.02,85.038,84.998,85.014,148499997.0
2005-08-11 17:37:00,85.027,85.057,85.027,85.052,218100003.0
2005-08-11 17:38:00,85.049,85.056,85.027,85.04,205299999.0
2005-08-11 17:39:00,85.047,85.062,85.021,85.047,168600000.0
2005-08-11 17:40:00,85.044,85.064,85.013,85.035,147999997.0
2005-08-11 17:41:00,85.065,85.075,85.015,85.015,240199999.0
2005-08-11 17:42:00,85.051,85.051,85.015,85.041,185200000.0
2005-08-11 17:43:00,85.038,85.068,85.028,85.041,231499999.0
2005-08-11 17:44:00,85.062,85.074,85.002,85.044,276200004.0
2005-08-11 17:45:00,85.056,85.069,85.038,85.05,245900000.0
2005-08-11 17:46:00,85.028,85.057,85.027,85.052,149499998.0
2005-08-11 17:47:00,85.033,85.055,85.014,85.035,135900001.0
2005-08-11 17:48:00,85.037,85.076,85.03,85.039,148900001.0
2005-08-11 17:49:00,85.05,85.077,85.016,85.03,190599999.0
2005-08-11 17:50:00,85.026,85.066,85.026,85.049,237200000.0
2005-08-11 17:51:00,85.029,85.068,85.023,85.037,269300001.0
2005-08-11 17:52:00,85.032,85.046,85.017,85.032,192999998.0
2005-08-11 17:53:00,85.033,85.047,85.017,85.038,237099997.0
2005-08-11 17:54:00,85.025,85.038,84.991,85.006,173400001.0
2005-08-11 17:55:00,85.001,85.031,84.988,84.996,138700000.0
2005-08-11 17:56:00,85.017,85.029,84.993,85.007,152799999.0
2005-08-11 17:57:00,85.008,85.031,84.991,84.997,231499998.0
2005-08-11 17:58:00,85.004,85.02,84.98,84.993,270299998.0
2005-08-11 17:59:00,85.002,85.045,85.001,85.029,206299999.0
2005-08-11 18:00:00,84.997,85.048,84.97,85.007,237899997.0
2005-08-11 18:01:00,84.991,85.03,84.98,85.004,1357500002.0
2005-08-11 18:02:00,85.031,85.076,85.02,85.039,1952899988.0
2005-08-11 18:03:00,85.06,85.12,85.05,85.08,1699100007.0
2005-08-11 18:04:00,85.021,85.051,85.007,85.012,1699100007.0
2005-08-11 18:05:00,85.023,85.038,84.975,85.014,1967799991.0
2005-08-11 18:06:00,85.028,85.061,85.006,85.038,1917599992.0
2005-08-11 18:07:00,85.018,85.053,85.008,85.041,2078599997.0
2005-08-11 18:08:00,85.032,85.075,85.0,85.025,2074200003.0
2005-08-11 18:09:00,85.042,85.076,85.004,85.04,1824299985.0
2005-08-11 18:10:00,85.054,85.077,85.038,85.047,1622500004.0
2005-08-11 18:11:00,85.06,85.076,85.028,85.054,1073699994.0
2005-08-11 18:12:00,85.03,85.051,85.022,85.045,1081799994.0
2005-08-11 18:13:00,85.015,85.068,85.006,85.045,1622600000.0
2005-08-11 18:14:00,85.04,85.045,85.007,85.037,1736499989.0
2005-08-11 18:15:00,85.014,85.063,85.01,85.063,2030900004.0
2005-08-11 18:16:00,85.06,85.1,85.05,85.1,663299999.0
2005-08-11 18:17:00,85.044,85.068,85.027,85.039,663299999.0
2005-08-11 18:18:00,85.06,85.082,85.02,85.04,1106899997.0
2005-08-11 18:19:00,85.04,85.06,85.007,85.032,1856199990.0
2005-08-11 18:20:00,85.05,85.074,85.032,85.044,1590299998.0
2005-08-11 18:21:00,85.047,85.085,85.034,85.047,1842299989.0
2005-08-11 18:22:00,85.035,85.076,85.028,85.058,1626999989.0
2005-08-11 18:23:00,85.08,85.12,85.08,85.11,1459999999.0
2005-08-11 18:24:00,85.08,85.089,85.052,85.06,1459999999.0
2005-08-11 18:25:00,85.11,85.13,85.09,85.09,1616200001.0
2005-08-11 18:26:00,85.045,85.075,85.024,85.062,1616200001.0
2005-08-11 18:27:00,85.044,85.08,85.039,85.046,1141899998.0
2005-08-11 18:28:00,85.058,85.075,85.024,85.024,1278000002.0
2005-08-11 18:29:00,85.054,85.06,85.033,85.036,615599992.0
2005-08-11 18:30:00,84.985,85.048,84.96,85.016,817599998.0
2005-08-11 18:31:00,85.032,85.069,85.005,85.005,920199994.0
2005-08-11 18:32:00,85.015,85.037,84.99,85.005,1962099993.0
2005-08-11 18:33:00,85.032,85.033,84.973,84.995,2019899996.0
2005-08-11 18:34:00,84.99,85.022,84.988,84.999,1716900002.0
2005-08-11 18:35:00,84.98,85.004,84.959,84.984,1595300004.0
2005-08-11 18:36:00,84.991,85.042,84.977,85.034,1556300001.0
2005-08-11 18:37:00,85.028,85.074,85.024,85.035,969200002.0
2005-08-11 18:38:00,85.053,85.074,85.048,85.05,616100005.0
2005-08-11 18:39:00,85.042,85.06,85.028,85.051,506500001.0
2005-08-11 18:40:00,85.05,85.05,84.998,85.016,706300001.0
2005-08-11 18:41:00,85.01,85.036,84.984,85.006,741200000.0
2005-08-11 18:42:00,85.003,85.052,84.991,85.005,693099998.0
2005-08-11 18:43:00,84.988,85.022,84.97,85.01,1482200000.0
2005-08-11 18:44:00,85.01,85.048,84.994,85.002,834399998.0
2005-08-11 18:45:00,85.015,85.056,84.986,84.992,801500000.0
2005-08-11 18:46:00,85.01,85.034,84.954,84.972,783300002.0
2005-08-11 18:47:00,84.988,85.02,84.967,85.007,484100001.0
2005-08-11 18:48:00,84.987,85.037,84.978,84.986,645500003.0
2005-08-11 18:49:00,84.997,85.049,84.977,84.999,931999990.0
2005-08-11 18:50:00,85.009,85.045,85.001,85.036,1045700002.0
2005-08-11 18:51:00,85.024,85.024,84.98,84.98,450199996.0
2005-08-11 18:52:00,84.985,85.018,84.965,85.008,723100001.0
2005-08-11 18:53:00,84.98,85.041,84.972,84.975,822300000.0
2005-08-11 18:54:00,84.975,85.012,84.967,85.008,988499987.0
2005-08-11 18:55:00,85.01,85.023,84.994,84.996,957199992.0
2005-08-11 18:56:00,84.979,85.013,84.979,85.007,668900001.0
2005-08-11 18:57:00,85.001,85.052,84.991,85.03,478600000.0
2005-08-11 18:58:00,85.011,85.058,84.991,85.018,1245699996.0
2005-08-11 18:59:00,85.017,85.036,85.002,85.018,917099997.0
2005-08-11 19:00:00,85.016,85.056,84.998,85.012,766600000.0
2005-08-11 19:01:00,85.021,85.046,84.978,84.99,513199998.0
2005-08-11 19:02:00,84.996,85.021,84.987,85.014,262100001.0
2005-08-11 19:03:00,85.012,85.024,84.974,84.996,675800004.0
2005-08-11 19:04:00,84.989,85.016,84.982,85.0,704699998.0
2005-08-11 19:05:00,84.99,85.032,84.969,84.991,446500002.0
2005-08-11 19:06:00,84.982,85.02,84.959,84.975,578199998.0
2005-08-11 19:07:00,84.965,85.012,84.958,84.993,1194499997.0
2005-08-11 19:08:00,84.975,85.011,84.956,84.974,889199996.0
2005-08-11 19:09:00,84.973,85.007,84.945,84.982,584599999.0
2005-08-11 19:10:00,85.008,85.021,84.96,84.982,550500001.0
2005-08-11 19:11:00,85.004,85.03,85.004,85.02,174300001.0
2005-08-11 19:12:00,85.001,85.018,84.98,84.999,350000003.0
2005-08-11 19:13:00,84.975,85.013,84.958,85.0,455200001.0
2005-08-11 19:14:00,84.989,85.026,84.94,84.98,581199996.0
2005-08-11 19:15:00,85.005,85.025,84.973,85.002,709500001.0
2005-08-11 19:16:00,84.987,85.025,84.977,85.012,212099999.0
2005-08-11 19:17:00,85.009,85.032,85.001,85.01,631099997.0
2005-08-11 19:18:00,85.0,85.019,84.983,84.983,497700003.0
2005-08-11 19:19:00,84.987,85.027,84.985,85.013,604500005.0
2005-08-11 19:20:00,84.988,85.023,84.973,84.987,335000004.0
2005-08-11 19:21:00,85.022,85.054,85.02,85.034,305099996.0
2005-08-11 19:22:00,85.009,85.043,84.967,85.027,310300001.0
2005-08-11 19:23:00,85.037,85.052,84.999,85.017,1522700002.0
2005-08-11 19:24:00,85.002,85.033,84.992,85.027,670599998.0
2005-08-11 19:25:00,85.018,85.054,84.998,85.021,916200001.0
2005-08-11 19:26:00,85.023,85.027,84.981,85.005,1395499989.0
2005-08-11 19:27:00,85.0,85.035,84.984,85.031,1104599998.0
2005-08-11 19:28:00,85.032,85.051,85.01,85.018,565699994.0
2005-08-11 19:29:00,85.028,85.049,84.976,85.014,797700005.0
2005-08-11 19:30:00,85.022,85.049,84.995,85.004,1005600000.0
2005-08-11 19:31:00,85.01,85.058,85.01,85.028,567799996.0
2005-08-11 19:32:00,85.028,85.035,84.987,85.005,778499996.0
2005-08-11 19:33:00,85.016,85.052,85.004,85.03,633499998.0
2005-08-11 19:34:00,85.016,85.06,85.009,85.027,708300004.0
2005-08-11 19:35:00,85.025,85.042,84.995,85.013,845700008.0
2005-08-11 19:36:00,85.047,85.061,85.023,85.05,497099999.0
2005-08-11 19:37:00,85.04,85.066,85.026,85.038,211899999.0
2005-08-11 19:38:00,85.026,85.047,85.014,85.025,842499992.0
2005-08-11 19:39:00,85.049,85.101,85.029,85.052,904800000.0
2005-08-11 19:40:00,85.064,85.086,85.036,85.037,645600000.0
2005-08-11 19:41:00,85.042,85.064,85.034,85.048,987000001.0
2005-08-11 19:42:00,85.047,85.073,85.022,85.048,570299999.0
2005-08-11 19:43:00,85.036,85.07,85.024,85.05,419599999.0
2005-08-11 19:44:00,85.06,85.08,85.005,85.022,600499999.0
2005-08-11 19:45:00,85.017,85.052,85.004,85.029,447100000.0
2005-08-11 19:46:00,85.014,85.058,85.005,85.02,236100000.0
2005-08-11 19:47:00,85.023,85.051,85.007,85.012,225700001.0
2005-08-11 19:48:00,85.027,85.045,85.007,85.032,781400004.0
2005-08-11 19:49:00,85.017,85.054,85.008,85.012,575199996.0
2005-08-11 19:50:00,85.02,85.043,84.999,85.017,412500000.0
2005-08-11 19:51:00,85.018,85.046,85.002,85.028,278600001.0
2005-08-11 19:52:00,85.018,85.051,85.002,85.037,598700000.0
2005-08-11 19:53:00,85.027,85.059,85.016,85.055,834200012.0
2005-08-11 19:54:00,85.039,85.077,85.032,85.06,862500005.0
2005-08-11 19:55:00,85.056,85.081,85.041,85.045,284799999.0
2005-08-11 19:56:00,85.038,85.091,85.038,85.078,531199996.0
2005-08-11 19:57:00,85.082,85.101,85.037,85.042,316799998.0
2005-08-11 19:58:00,85.038,85.08,85.031,85.06,797599999.0
2005-08-11 19:59:00,85.032,85.076,85.025,85.074,904299997.0
2005-08-11 20:00:00,85.038,85.062,85.032,85.054,272499998.0
2005-08-11 20:01:00,85.037,85.073,85.028,85.06,492500002.0
2005-08-11 20:02:00,85.057,85.068,85.014,85.016,683599999.0
2005-08-11 20:03:00,85.015,85.051,85.015,85.043,537400001.0
2005-08-11 20:04:00,85.029,85.065,84.997,85.045,235300003.0
2005-08-11 20:05:00,85.037,85.075,85.004,85.038,632299995.0
2005-08-11 20:06:00,85.023,85.075,85.009,85.03,768599998.0
2005-08-11 20:07:00,85.049,85.069,85.021,85.038,620199998.0
2005-08-11 20:08:00,85.055,85.086,85.035,85.036,488300001.0
2005-08-11 20:09:00,85.051,85.081,85.03,85.035,521399995.0
2005-08-11 20:10:00,85.032,85.061,85.018,85.046,630999996.0
2005-08-11 20:11:00,85.039,85.072,85.033,85.044,891799994.0
2005-08-11 20:12:00,85.047,85.075,85.033,85.061,1475300002.0
2005-08-11 20:13:00,85.044,85.05,85.005,85.02,562800002.0
2005-08-11 20:14:00,85.033,85.051,85.0,85.039,578600001.0
2005-08-11 20:15:00,85.035,85.062,85.008,85.05,649400000.0
2005-08-11 20:16:00,85.023,85.05,85.009,85.033,618200000.0
2005-08-11 20:17:00,85.039,85.079,85.012,85.024,367800003.0
2005-08-11 20:18:00,85.03,85.065,85.027,85.05,233600001.0
2005-08-11 20:19:00,85.033,85.05,85.001,85.037,319800002.0
2005-08-11 20:20:00,85.016,85.072,85.016,85.042,747199998.0
2005-08-11 20:21:00,85.049,85.072,85.038,85.05,506099998.0
2005-08-11 20:22:00,85.055,85.055,85.011,85.024,810299994.0
2005-08-11 20:23:00,85.039,85.044,85.006,85.031,453999996.0
2005-08-11 20:24:00,85.023,85.088,85.01,85.081,481999998.0
2005-08-11 20:25:00,85.058,85.113,85.039,85.058,638500000.0
2005-08-11 20:26:00,85.065,85.093,85.046,85.06,606599998.0
2005-08-11 20:27:00,85.059,85.09,85.041,85.065,489499991.0
2005-08-11 20:28:00,85.054,85.12,85.049,85.059,1164999998.0
2005-08-11 20:29:00,85.055,85.098,85.051,85.075,1523999995.0
2005-08-11 20:30:00,85.061,85.083,85.001,85.049,1432000001.0
2005-08-11 20:31:00,85.083,85.106,85.051,85.083,974599998.0
2005-08-11 20:32:00,85.078,85.09,85.046,85.046,1081999988.0
2005-08-11 20:33:00,85.071,85.085,85.054,85.064,625799997.0
2005-08-11 20:34:00,85.063,85.087,85.037,85.037,415500001.0
2005-08-11 20:35:00,85.044,85.083,85.034,85.083,608299998.0
2005-08-11 20:36:00,85.06,85.106,85.038,85.071,609399997.0
2005-08-11 20:37:00,85.031,85.089,85.03,85.072,649600003.0
2005-08-11 20:38:00,85.068,85.089,85.042,85.05,851800000.0
2005-08-11 20:39:00,85.042,85.067,85.021,85.033,668299997.0
2005-08-11 20:40:00,85.027,85.062,85.013,85.013,1137799999.0
2005-08-11 20:41:00,85.019,85.071,85.014,85.028,1312600006.0
2005-08-11 20:42:00,85.033,85.082,85.0,85.082,942099996.0
2005-08-11 20:43:00,85.053,85.07,85.01,85.043,940100003.0
2005-08-11 20:44:00,85.054,85.077,85.017,85.045,761200005.0
2005-08-11 20:45:00,85.06,85.08,85.024,85.029,573000006.0
2005-08-11 20:46:00,85.031,85.051,84.986,84.986,729999995.0
2005-08-11 20:47:00,85.003,85.028,84.993,85.02,998299997.0
2005-08-11 20:48:00,85.012,85.051,84.983,85.025,644899999.0
2005-08-11 20:49:00,85.012,85.021,84.978,84.991,588600000.0
2005-08-11 20:50:00,85.007,85.025,84.967,84.991,1021899995.0
2005-08-11 20:51:00,84.994,85.011,84.976,84.981,402199999.0
2005-08-11 20:52:00,84.995,85.012,84.98,84.985,369899998.0
2005-08-11 20:53:00,85.007,85.023,84.978,84.986,1213099993.0
2005-08-11 20:54:00,84.987,85.022,84.969,85.002,555700003.0
2005-08-11 20:55:00,84.988,85.03,84.977,85.002,1191499996.0
2005-08-11 20:56:00,84.98,85.028,84.98,85.028,749500000.0
2005-08-11 20:57:00,85.007,85.02,84.981,84.985,683299991.0
2005-08-11 20:58:00,84.998,85.024,84.981,84.99,1420699993.0
2005-08-11 20:59:00,84.99,85.009,84.965,84.973,1039299998.0
2005-08-11 21:00:00,84.97,85.02,84.97,84.983,1170099994.0
2005-08-11 21:01:00,84.97,85.013,84.947,84.985,753399998.0
2005-08-11 21:02:00,84.975,84.997,84.966,84.993,548499996.0
2005-08-11 21:03:00,84.976,85.02,84.968,85.012,545299993.0
2005-08-11 21:04:00,84.989,85.026,84.963,84.963,389899993.0
2005-08-11 21:05:00,84.936,85.022,84.936,84.978,716200002.0
2005-08-11 21:06:00,84.987,85.022,84.977,85.0,582300003.0
2005-08-11 21:07:00,84.997,85.015,84.954,84.97,677700003.0
2005-08-11 21:08:00,84.982,85.008,84.943,84.959,757699994.0
2005-08-11 21:09:00,84.997,85.012,84.968,84.976,301300001.0
2005-08-11 21:10:00,84.972,84.993,84.94,84.98,767499994.0
2005-08-11 21:11:00,84.971,85.004,84.952,84.978,513899996.0
2005-08-11 21:12:00,84.968,84.983,84.951,84.96,314799999.0
2005-08-11 21:13:00,84.978,85.001,84.963,84.965,367199999.0
2005-08-11 21:14:00,84.975,84.984,84.957,84.963,620500000.0
2005-08-11 21:15:00,84.973,84.992,84.942,84.945,866399999.0
2005-08-11 21:16:00,84.943,84.988,84.943,84.983,909900001.0
2005-08-11 21:17:00,84.972,84.985,84.936,84.936,1129900008.0
2005-08-11 21:18:00,84.952,84.991,84.944,84.987,705000003.0
2005-08-11 21:19:00,84.943,84.986,84.93,84.976,881099991.0
2005-08-11 21:20:00,84.979,85.003,84.954,84.994,1045899997.0
2005-08-11 21:21:00,84.96,85.01,84.95,84.978,835200001.0
2005-08-11 21:22:00,84.97,85.018,84.958,84.96,886000000.0
2005-08-11 21:23:00,84.963,85.002,84.949,84.972,670800003.0
2005-08-11 21:24:00,84.963,84.999,84.945,84.978,842500000.0
2005-08-11 21:25:00,84.953,84.999,84.951,84.964,1151699995.0
2005-08-11 21:26:00,84.968,84.988,84.916,84.933,380599997.0
2005-08-11 21:27:00,84.939,84.971,84.927,84.957,395999997.0
2005-08-11 21:28:00,84.94,84.988,84.94,84.958,359400002.0
2005-08-11 21:29:00,84.96,84.997,84.942,84.973,633400007.0
2005-08-11 21:30:00,84.985,85.002,84.96,84.96,332899999.0
2005-08-11 21:31:00,84.988,84.995,84.956,84.981,173400000.0
2005-08-11 21:32:00,85.004,85.02,84.981,84.989,411000001.0
2005-08-11 21:33:00,85.004,85.028,84.976,84.993,436299998.0
2005-08-11 21:34:00,84.976,84.986,84.952,84.969,174400001.0
2005-08-11 21:35:00,84.951,84.984,84.92,84.96,411099999.0
2005-08-11 21:36:00,84.946,84.995,84.931,84.981,411200003.0
2005-08-11 21:37:00,84.959,84.991,84.95,84.978,616100002.0
2005-08-11 21:38:00,84.959,84.991,84.952,84.965,128900000.0
2005-08-11 21:39:00,84.985,84.986,84.941,84.95,239199998.0
2005-08-11 21:40:00,84.955,84.979,84.934,84.934,534300002.0
2005-08-11 21:41:00,84.95,84.984,84.938,84.941,458700003.0
2005-08-11 21:42:00,84.942,84.976,84.926,84.976,471099996.0
2005-08-11 21:43:00,84.967,84.983,84.929,84.946,285800001.0
2005-08-11 21:44:00,84.898,84.922,84.851,84.883,1081499996.0
2005-08-11 21:45:00,84.885,84.914,84.866,84.876,424600003.0
2005-08-11 21:46:00,84.857,84.913,84.857,84.896,189800002.0
2005-08-11 21:47:00,84.905,84.959,84.864,84.942,433199996.0
2005-08-11 21:48:00,84.873,84.926,84.844,84.912,529200002.0
2005-08-11 21:49:00,84.891,84.909,84.858,84.872,249099998.0
2005-08-11 21:50:00,84.882,84.925,84.869,84.874,210599997.0
2005-08-11 21:51:00,84.881,84.914,84.866,84.88,276099997.0
2005-08-11 21:52:00,84.901,84.936,84.891,84.891,220299997.0
2005-08-11 21:53:00,84.884,84.918,84.875,84.91,585399994.0
2005-08-11 21:54:00,84.896,84.938,84.878,84.898,288299998.0
2005-08-11 21:55:00,84.898,84.921,84.873,84.873,205700002.0
2005-08-11 21:56:00,84.882,84.916,84.871,84.905,268199999.0
2005-08-11 21:57:00,84.867,84.909,84.861,84.861,185099998.0
2005-08-11 21:58:00,84.869,84.909,84.869,84.908,176900004.0
2005-08-11 21:59:00,84.885,84.904,84.862,84.869,515599999.0
2005-08-11 22:00:00,84.878,84.9,84.867,84.87,550699998.0
2005-08-11 22:01:00,84.857,84.9,84.844,84.896,620799998.0
2005-08-11 22:02:00,84.882,84.911,84.872,84.9,957499985.0
2005-08-11 22:03:00,84.874,84.898,84.848,84.871,449599998.0
2005-08-11 22:04:00,84.865,84.87,84.84,84.863,563800004.0
2005-08-11 22:05:00,84.859,84.9,84.859,84.878,153200001.0
2005-08-11 22:06:00,84.859,84.907,84.849,84.892,265099997.0
2005-08-11 22:07:00,84.892,84.916,84.87,84.88,221300002.0
2005-08-11 22:08:00,84.863,84.912,84.863,84.906,151100001.0
2005-08-11 22:09:00,84.875,84.909,84.865,84.89,208000000.0
2005-08-11 22:10:00,84.891,84.906,84.877,84.898,189700001.0
2005-08-11 22:11:00,84.871,84.913,84.864,84.876,411099998.0
2005-08-11 22:12:00,84.853,84.89,84.832,84.876,340199997.0
2005-08-11 22:13:00,84.858,84.872,84.822,84.837,412099999.0
2005-08-11 22:14:00,84.856,84.884,84.837,84.837,315499995.0
2005-08-11 22:15:00,84.857,84.871,84.841,84.854,234300003.0
2005-08-11 22:16:00,84.85,84.894,84.835,84.85,426800000.0
2005-08-11 22:17:00,84.836,84.882,84.828,84.841,134100000.0
2005-08-11 22:18:00,84.846,84.876,84.831,84.852,342600001.0
2005-08-11 22:19:00,84.85,84.867,84.807,84.816,306299995.0
2005-08-11 22:20:00,84.798,84.861,84.798,84.849,257600002.0
2005-08-11 22:21:00,84.86,84.871,84.837,84.852,309899998.0
2005-08-11 22:22:00,84.859,84.902,84.855,84.874,411799999.0
2005-08-11 22:23:00,84.846,84.876,84.84,84.856,451700000.0
2005-08-11 22:24:00,84.838,84.89,84.828,84.85,261899999.0
2005-08-11 22:25:00,84.887,84.893,84.845,84.861,190799999.0
2005-08-11 22:26:00,84.849,84.88,84.839,84.864,298399993.0
2005-08-11 22:27:00,84.855,84.892,84.834,84.864,755500001.0
2005-08-11 22:28:00,84.847,84.875,84.828,84.855,287900000.0
2005-08-11 22:29:00,84.858,84.898,84.845,84.858,261299998.0
2005-08-11 22:30:00,84.88,84.894,84.832,84.842,102200000.0
2005-08-11 22:31:00,84.865,84.877,84.831,84.839,500199993.0
2005-08-11 22:32:00,84.856,84.895,84.845,84.879,282699998.0
2005-08-11 22:33:00,84.887,84.907,84.847,84.861,683999997.0
2005-08-11 22:34:00,84.857,84.9,84.835,84.848,536999997.0
2005-08-11 22:35:00,84.856,84.873,84.849,84.873,249899997.0
2005-08-11 22:36:00,84.875,84.901,84.851,84.851,311100000.0
2005-08-11 22:37:00,84.86,84.872,84.816,84.863,122199997.0
2005-08-11 22:38:00,84.873,84.885,84.844,84.865,223000000.0
2005-08-11 22:39:00,84.837,84.879,84.827,84.84,325100006.0
2005-08-11 22:40:00,84.833,84.898,84.833,84.878,282500003.0
2005-08-11 22:41:00,84.825,84.885,84.822,84.863,330900002.0
2005-08-11 22:42:00,84.873,84.893,84.823,84.838,289500004.0
2005-08-11 22:43:00,84.851,84.867,84.814,84.848,220800000.0
2005-08-11 22:44:00,84.859,84.873,84.81,84.831,406599996.0
2005-08-11 22:45:00,84.86,84.881,84.828,84.828,493399996.0
2005-08-11 22:46:00,84.838,84.889,84.823,84.851,352499997.0
2005-08-11 22:47:00,84.866,84.886,84.839,84.872,254700001.0
2005-08-11 22:48:00,84.89,84.906,84.83,84.855,333600000.0
2005-08-11 22:49:00,84.865,84.923,84.861,84.894,163300001.0
2005-08-11 22:50:00,84.856,84.916,84.849,84.892,232000001.0
2005-08-11 22:51:00,84.878,84.904,84.86,84.892,220000004.0
2005-08-11 22:52:00,84.874,84.91,84.874,84.899,118900000.0
2005-08-11 22:53:00,84.896,84.914,84.851,84.891,498000004.0
2005-08-11 22:54:00,84.891,84.909,84.842,84.845,242200000.0
2005-08-11 22:55:00,84.889,84.896,84.85,84.857,282400002.0
2005-08-11 22:56:00,84.899,84.909,84.852,84.864,203499998.0
2005-08-11 22:57:00,84.872,84.899,84.833,84.896,269799997.0
2005-08-11 22:58:00,84.857,84.896,84.826,84.896,176299999.0
2005-08-11 22:59:00,84.871,84.914,84.806,84.852,447899995.0
2005-08-11 23:00:00,84.893,84.912,84.868,84.883,311600002.0
2005-08-11 23:01:00,84.89,84.903,84.827,84.853,150399999.0
2005-08-11 23:02:00,84.887,84.908,84.854,84.877,260899995.0
2005-08-11 23:03:00,84.875,84.906,84.859,84.879,252700001.0
2005-08-11 23:04:00,84.881,84.917,84.869,84.899,222400000.0
2005-08-11 23:05:00,84.906,84.922,84.882,84.885,188399999.0
2005-08-11 23:06:00,84.865,84.924,84.865,84.904,200800000.0
2005-08-11 23:07:00,84.923,84.942,84.883,84.901,227800000.0
2005-08-11 23:08:00,84.912,84.933,84.89,84.897,171100000.0
2005-08-11 23:09:00,84.897,84.922,84.876,84.91,262199996.0
2005-08-11 23:10:00,84.916,84.931,84.89,84.891,223000000.0
2005-08-11 23:11:00,84.919,84.919,84.871,84.88,75200000.0
2005-08-11 23:12:00,84.92,84.928,84.883,84.902,221300002.0
2005-08-11 23:13:00,84.894,84.909,84.873,84.874,175899996.0
2005-08-11 23:14:00,84.883,84.905,84.865,84.882,253400001.0
2005-08-11 23:15:00,84.857,84.891,84.846,84.86,235700000.0
2005-08-11 23:16:00,84.856,84.876,84.825,84.835,207999998.0
2005-08-11 23:17:00,84.903,84.903,84.839,84.844,181400000.0
2005-08-11 23:18:00,84.838,84.865,84.827,84.849,171499998.0
2005-08-11 23:19:00,84.85,84.865,84.818,84.832,127199999.0
2005-08-11 23:20:00,84.818,84.84,84.802,84.83,163300002.0
2005-08-11 23:21:00,84.824,84.824,84.803,84.806,198400005.0
2005-08-11 23:22:00,84.819,84.834,84.79,84.828,243499997.0
2005-08-11 23:23:00,84.825,84.865,84.806,84.813,316900001.0
2005-08-11 23:24:00,84.854,84.905,84.843,84.897,300500000.0
2005-08-11 23:25:00,84.857,84.889,84.84,84.869,266699999.0
2005-08-11 23:26:00,84.9,84.922,84.875,84.922,164899999.0
2005-08-11 23:27:00,84.872,84.921,84.871,84.899,211399998.0
2005-08-11 23:28:00,84.899,84.92,84.866,84.871,206400001.0
2005-08-11 23:29:00,84.901,84.945,84.891,84.916,147600001.0
2005-08-11 23:30:00,84.905,84.905,84.876,84.876,137500001.0
2005-08-11 23:31:00,84.864,84.896,84.858,84.873,99200001.0
2005-08-11 23:32:00,84.864,84.891,84.84,84.876,303300004.0
2005-08-11 23:33:00,84.872,84.872,84.818,84.836,205599997.0
2005-08-11 23:34:00,84.871,84.913,84.838,84.848,271900000.0
2005-08-11 23:35:00,84.856,84.891,84.85,84.875,178900000.0
2005-08-11 23:36:00,84.886,84.887,84.849,84.849,179800000.0
2005-08-11 23:37:00,84.884,84.91,84.859,84.89,208200001.0
2005-08-11 23:38:00,84.867,84.89,84.853,84.862,180399999.0
2005-08-11 23:39:00,84.883,84.934,84.835,84.908,199599998.0
2005-08-11 23:40:00,84.899,84.93,84.879,84.884,220300001.0
2005-08-11 23:41:00,84.883,84.931,84.861,84.862,294700002.0
2005-08-11 23:42:00,84.875,84.919,84.875,84.902,217700000.0
2005-08-11 23:43:00,84.873,84.915,84.859,84.873,164700001.0
2005-08-11 23:44:00,84.857,84.905,84.846,84.905,142999999.0
2005-08-11 23:45:00,84.901,84.914,84.868,84.868,249800001.0
2005-08-11 23:46:00,84.86,84.892,84.851,84.892,239400001.0
2005-08-11 23:47:00,84.885,84.927,84.866,84.907,215399999.0
2005-08-11 23:48:00,84.922,84.929,84.879,84.892,202700001.0
2005-08-11 23:49:00,84.907,84.931,84.891,84.898,102500000.0
2005-08-11 23:50:00,84.898,84.928,84.885,84.905,140999999.0
2005-08-11 23:51:00,84.944,84.944,84.893,84.896,271100005.0
2005-08-11 23:52:00,84.901,84.936,84.885,84.92,245000001.0
2005-08-11 23:53:00,84.913,84.913,84.856,84.878,124600000.0
2005-08-11 23:54:00,84.87,84.918,84.868,84.883,148699999.0
2005-08-11 23:55:00,84.89,84.936,84.882,84.905,177699999.0
2005-08-11 23:56:00,84.937,84.952,84.912,84.935,167600001.0
2005-08-11 23:57:00,84.906,84.927,84.904,84.917,127900001.0
2005-08-11 23:58:00,84.897,84.928,84.893,84.909,119799999.0
2005-08-11 23:59:00,84.891,84.958,84.888,84.926,222600002.0
2005-08-12 00:00:00,84.941,84.949,84.914,84.939,216500002.0
2005-08-12 00:01:00,84.933,84.958,84.912,84.926,263199998.0
2005-08-12 00:02:00,84.932,84.933,84.886,84.89,211299997.0
2005-08-12 00:03:00,84.872,84.932,84.872,84.932,196900001.0
2005-08-12 00:04:00,84.904,84.944,84.88,84.944,174400001.0
2005-08-12 00:05:00,84.918,84.965,84.909,84.937,166300000.0
2005-08-12 00:06:00,84.938,84.959,84.907,84.959,241599999.0
2005-08-12 00:07:00,84.935,84.939,84.874,84.92,207100002.0
2005-08-12 00:08:00,84.922,84.949,84.886,84.903,165199999.0
2005-08-12 00:09:00,84.895,84.933,84.882,84.929,206100001.0
2005-08-12 00:10:00,84.95,84.956,84.915,84.934,196899999.0
2005-08-12 00:11:00,84.9,84.94,84.894,84.938,239000000.0
2005-08-12 00:12:00,84.922,84.956,84.917,84.925,263500000.0
2005-08-12 00:13:00,84.89,84.95,84.884,84.898,345699994.0
2005-08-12 00:14:00,84.96,84.965,84.914,84.941,220600000.0
2005-08-12 00:15:00,84.948,84.963,84.923,84.933,170600000.0
2005-08-12 00:16:00,84.947,84.951,84.918,84.918,144600000.0
2005-08-12 00:17:00,84.933,84.959,84.924,84.943,264599997.0
2005-08-12 00:18:00,84.947,84.947,84.913,84.913,288600005.0
2005-08-12 00:19:00,84.942,84.97,84.924,84.924,195000001.0
2005-08-12 00:20:00,84.928,84.949,84.913,84.92,177199998.0
2005-08-12 00:21:00,84.94,84.961,84.921,84.961,103200000.0
2005-08-12 00:22:00,84.916,84.933,84.905,84.923,271499999.0
2005-08-12 00:23:00,84.922,84.932,84.896,84.908,246200000.0
2005-08-12 00:24:00,84.903,84.935,84.884,84.892,180899999.0
2005-08-12 00:25:00,84.888,84.954,84.888,84.912,159100001.0
2005-08-12 00:26:00,84.912,84.954,84.907,84.932,162599999.0
2005-08-12 00:27:00,84.937,84.948,84.906,84.93,250599999.0
2005-08-12 00:28:00,84.922,84.93,84.882,84.882,213000002.0
2005-08-12 00:29:00,84.887,84.926,84.883,84.925,168200003.0
2005-08-12 00:30:00,84.917,84.918,84.885,84.902,183000000.0
2005-08-12 00:31:00,84.939,84.942,84.893,84.894,124700000.0
2005-08-12 00:32:00,84.925,84.94,84.887,84.894,138199998.0
2005-08-12 00:33:00,84.89,84.934,84.881,84.909,150800001.0
2005-08-12 00:34:00,84.914,84.948,84.914,84.925,166700000.0
2005-08-12 00:35:00,84.926,84.958,84.922,84.949,234199995.0
2005-08-12 00:36:00,84.958,84.967,84.934,84.943,193700000.0
2005-08-12 00:37:00,84.932,84.958,84.915,84.942,203699998.0
2005-08-12 00:38:00,84.922,84.952,84.909,84.93,259199995.0
2005-08-12 00:39:00,84.935,84.972,84.926,84.952,273600003.0
2005-08-12 00:40:00,84.937,84.964,84.927,84.927,170300001.0
2005-08-12 00:41:00,84.961,84.963,84.934,84.94,131800000.0
2005-08-12 00:42:00,84.918,84.972,84.918,84.959,254499996.0
2005-08-12 00:43:00,84.93,84.964,84.906,84.946,110400001.0
2005-08-12 00:44:00,84.995,85.0,84.933,84.933,175399999.0
2005-08-12 00:45:00,84.97,84.976,84.932,84.95,128900001.0
2005-08-12 00:46:00,84.943,84.967,84.927,84.932,284099997.0
2005-08-12 00:47:00,84.946,84.957,84.925,84.931,219700000.0
2005-08-12 00:48:00,84.946,84.962,84.89,84.908,185400001.0
2005-08-12 00:49:00,84.923,84.957,84.912,84.957,217000003.0
2005-08-12 00:50:00,84.963,84.982,84.958,84.961,262000000.0
2005-08-12 00:51:00,84.963,84.986,84.935,84.936,244700000.0
2005-08-12 00:52:00,84.942,84.992,84.942,84.992,211799999.0
2005-08-12 00:53:00,84.961,84.961,84.94,84.949,165999999.0
2005-08-12 00:54:00,84.951,84.96,84.93,84.947,196899999.0
2005-08-12 00:55:00,84.966,84.98,84.93,84.948,270400000.0
2005-08-12 00:56:00,84.959,84.983,84.928,84.932,282399999.0
2005-08-12 00:57:00,84.962,84.98,84.929,84.943,166300001.0
2005-08-12 00:58:00,84.933,84.95,84.908,84.93,129300000.0
2005-08-12 00:59:00,84.942,84.963,84.922,84.929,159499995.0
2005-08-12 01:00:00,84.923,84.96,84.905,84.951,263999998.0
2005-08-12 01:01:00,84.947,84.965,84.925,84.96,124099996.0
2005-08-12 01:02:00,84.955,84.964,84.922,84.922,226899998.0
2005-08-12 01:03:00,84.949,84.974,84.917,84.924,197200000.0
2005-08-12 01:04:00,84.974,84.974,84.936,84.948,202399999.0
2005-08-12 01:05:00,84.93,84.966,84.93,84.95,126100000.0
2005-08-12 01:06:00,84.953,84.97,84.922,84.97,155900002.0
2005-08-12 01:07:00,84.943,84.978,84.929,84.956,242600000.0
2005-08-12 01:08:00,84.921,84.946,84.903,84.916,178399997.0
2005-08-12 01:09:00,84.943,84.961,84.921,84.924,217499998.0
2005-08-12 01:10:00,84.945,84.974,84.923,84.961,136999999.0
2005-08-12 01:11:00,84.947,84.953,84.921,84.922,105800000.0
2005-08-12 01:12:00,84.938,84.942,84.918,84.919,306299995.0
2005-08-12 01:13:00,84.905,84.931,84.891,84.903,150599998.0
2005-08-12 01:14:00,84.896,84.941,84.883,84.917,256700001.0
2005-08-12 01:15:00,84.904,84.934,84.888,84.899,188899999.0
2005-08-12 01:16:00,84.92,84.928,84.866,84.877,267499998.0
2005-08-12 01:17:00,84.9,84.915,84.864,84.876,249999995.0
2005-08-12 01:18:00,84.889,84.9,84.865,84.866,134800002.0
2005-08-12 01:19:00,84.89,84.908,84.843,84.865,257200000.0
2005-08-12 01:20:00,84.873,84.892,84.855,84.868,135400000.0
2005-08-12 01:21:00,84.88,84.905,84.841,84.877,121900000.0
2005-08-12 01:22:00,84.897,84.908,84.87,84.888,214599997.0
2005-08-12 01:23:00,84.874,84.905,84.87,84.903,174300001.0
2005-08-12 01:24:00,84.9,84.903,84.873,84.881,304000001.0
2005-08-12 01:25:00,84.918,84.934,84.891,84.905,340700002.0
2005-08-12 01:26:00,84.921,84.951,84.912,84.925,304100003.0
2005-08-12 01:27:00,84.922,84.933,84.878,84.897,286399998.0
2005-08-12 01:28:00,84.916,84.922,84.89,84.89,97199998.0
2005-08-12 01:29:00,84.87,84.913,84.867,84.91,234000001.0
2005-08-12 01:30:00,84.927,84.927,84.887,84.89,191999998.0
2005-08-12 01:31:00,84.903,84.948,84.896,84.927,369499997.0
2005-08-12 01:32:00,84.922,84.94,84.9,84.9,175499997.0
2005-08-12 01:33:00,84.91,84.93,84.874,84.89,183299999.0
2005-08-12 01:34:00,84.859,84.905,84.84,84.878,95700000.0
2005-08-12 01:35:00,84.888,84.913,84.875,84.9,177600001.0
2005-08-12 01:36:00,84.915,84.926,84.884,84.889,182099998.0
2005-08-12 01:37:00,84.878,84.95,84.878,84.95,170700000.0
2005-08-12 01:38:00,84.921,84.941,84.897,84.915,99900000.0
2005-08-12 01:39:00,84.888,84.907,84.881,84.9,121699999.0
2005-08-12 01:40:00,84.895,84.915,84.88,84.895,241199998.0
2005-08-12 01:41:00,84.883,84.908,84.866,84.886,247700002.0
2005-08-12 01:42:00,84.906,84.941,84.904,84.918,183000001.0
2005-08-12 01:43:00,84.917,84.934,84.894,84.924,204800000.0
2005-08-12 01:44:00,84.89,84.916,84.879,84.896,187500002.0
2005-08-12 01:45:00,84.903,84.907,84.867,84.867,172499996.0
2005-08-12 01:46:00,84.883,84.895,84.86,84.893,176399998.0
2005-08-12 01:47:00,84.86,84.881,84.835,84.86,213999998.0
2005-08-12 01:48:00,84.835,84.863,84.835,84.861,122799998.0
2005-08-12 01:49:00,84.826,84.872,84.819,84.849,173799998.0
2005-08-12 01:50:00,84.853,84.881,84.853,84.872,240699999.0
2005-08-12 01:51:00,84.875,84.895,84.847,84.874,109600001.0
2005-08-12 01:52:00,84.888,84.92,84.877,84.886,220100000.0
2005-08-12 01:53:00,84.902,84.91,84.88,84.891,235399997.0
2005-08-12 01:54:00,84.895,84.9,84.86,84.873,233899995.0
2005-08-12 01:55:00,84.895,84.917,84.888,84.91,121999998.0
2005-08-12 01:56:00,84.895,84.924,84.889,84.909,135300001.0
2005-08-12 01:57:00,84.916,84.94,84.903,84.92,254599996.0
2005-08-12 01:58:00,84.917,84.922,84.898,84.915,234299995.0
2005-08-12 01:59:00,84.896,84.936,84.869,84.875,328600003.0
2005-08-12 02:00:00,84.844,84.858,84.822,84.822,117900000.0
2005-08-12 02:01:00,84.83,84.858,84.803,84.834,257699998.0
2005-08-12 02:02:00,84.843,84.86,84.823,84.85,174099995.0
2005-08-12 02:03:00,84.852,84.86,84.808,84.845,178200001.0
2005-08-12 02:04:00,84.801,84.817,84.784,84.801,122399999.0
2005-08-12 02:05:00,84.835,84.863,84.77,84.791,134800000.0
2005-08-12 02:06:00,84.801,84.828,84.799,84.811,159800003.0
2005-08-12 02:07:00,84.813,84.854,84.813,84.845,338599998.0
2005-08-12 02:08:00,84.838,84.872,84.827,84.836,148499999.0
2005-08-12 02:09:00,84.837,84.873,84.831,84.858,151000003.0
2005-08-12 02:10:00,84.842,84.87,84.828,84.856,126199999.0
2005-08-12 02:11:00,84.868,84.901,84.858,84.875,289300001.0
2005-08-12 02:12:00,84.876,84.899,84.847,84.88,222099998.0
2005-08-12 02:13:00,84.879,84.913,84.879,84.892,157299998.0
2005-08-12 02:14:00,84.872,84.898,84.87,84.89,134500003.0
2005-08-12 02:15:00,84.889,84.91,84.866,84.889,264299999.0
2005-08-12 02:16:00,84.859,84.878,84.847,84.872,229099997.0
2005-08-12 02:17:00,84.878,84.885,84.841,84.857,153699999.0
2005-08-12 02:18:00,84.875,84.903,84.853,84.884,135200001.0
2005-08-12 02:19:00,84.897,84.905,84.866,84.882,246799998.0
2005-08-12 02:20:00,84.895,84.895,84.868,84.89,138900001.0
2005-08-12 02:21:00,84.885,84.907,84.852,84.885,183899999.0
2005-08-12 02:22:00,84.907,84.908,84.869,84.881,146000000.0
2005-08-12 02:23:00,84.878,84.911,84.861,84.861,232899999.0
2005-08-12 02:24:00,84.826,84.863,84.826,84.863,87899999.0
2005-08-12 02:25:00,84.86,84.875,84.811,84.812,166599999.0
2005-08-12 02:26:00,84.835,84.882,84.831,84.842,115400000.0
2005-08-12 02:27:00,84.86,84.86,84.802,84.802,232999999.0
2005-08-12 02:28:00,84.829,84.879,84.817,84.876,236800003.0
2005-08-12 02:29:00,84.829,84.854,84.815,84.832,210900001.0
2005-08-12 02:30:00,84.813,84.843,84.784,84.832,162699997.0
2005-08-12 02:31:00,84.813,84.843,84.795,84.815,220799999.0
2005-08-12 02:32:00,84.829,84.869,84.822,84.833,231599997.0
2005-08-12 02:33:00,84.87,84.896,84.846,84.846,171099997.0
2005-08-12 02:34:00,84.838,84.868,84.816,84.85,215299998.0
2005-08-12 02:35:00,84.86,84.893,84.842,84.842,206900002.0
2005-08-12 02:36:00,84.838,84.873,84.825,84.849,306200002.0
2005-08-12 02:37:00,84.827,84.862,84.818,84.838,192900002.0
2005-08-12 02:38:00,84.821,84.846,84.803,84.818,339699997.0
2005-08-12 02:39:00,84.816,84.849,84.773,84.788,200200000.0
2005-08-12 02:40:00,84.835,84.855,84.808,84.833,173599999.0
2005-08-12 02:41:00,84.833,84.867,84.821,84.863,235500000.0
2005-08-12 02:42:00,84.843,84.843,84.805,84.825,164700002.0
2005-08-12 02:43:00,84.817,84.849,84.805,84.828,249600000.0
2005-08-12 02:44:00,84.832,84.836,84.81,84.81,166700002.0
2005-08-12 02:45:00,84.818,84.858,84.805,84.809,221899997.0
2005-08-12 02:46:00,84.824,84.849,84.813,84.823,141900003.0
2005-08-12 02:47:00,84.835,84.84,84.808,84.822,233600000.0
2005-08-12 02:48:00,84.844,84.872,84.829,84.841,220499997.0
2005-08-12 02:49:00,84.827,84.877,84.827,84.852,194100000.0
2005-08-12 02:50:00,84.849,84.877,84.833,84.86,215899998.0
2005-08-12 02:51:00,84.847,84.891,84.844,84.883,134000000.0
2005-08-12 02:52:00,84.87,84.906,84.856,84.86,201500000.0
2005-08-12 02:53:00,84.885,84.906,84.855,84.855,284499996.0
2005-08-12 02:54:00,84.854,84.879,84.854,84.872,238299998.0
2005-08-12 02:55:00,84.859,84.877,84.847,84.862,172199998.0
2005-08-12 02:56:00,84.863,84.899,84.856,84.858,184300001.0
2005-08-12 02:57:00,84.849,84.876,84.833,84.851,223899998.0
2005-08-12 02:58:00,84.826,84.868,84.812,84.848,229500000.0
2005-08-12 02:59:00,84.88,84.884,84.848,84.854,106200001.0
2005-08-12 03:00:00,84.846,84.876,84.846,84.876,120599999.0
2005-08-12 03:01:00,84.851,84.888,84.845,84.858,102300000.0
2005-08-12 03:02:00,84.866,84.878,84.85,84.85,86300000.0
2005-08-12 03:03:00,84.854,84.89,84.854,84.86,306799995.0
2005-08-12 03:04:00,84.882,84.901,84.873,84.881,148600000.0
2005-08-12 03:05:00,84.842,84.87,84.842,84.867,251899997.0
2005-08-12 03:06:00,84.838,84.894,84.833,84.87,184599998.0
2005-08-12 03:07:00,84.879,84.897,84.851,84.851,105500001.0
2005-08-12 03:08:00,84.864,84.876,84.831,84.871,176000000.0
2005-08-12 03:09:00,84.875,84.904,84.856,84.856,210099997.0
2005-08-12 03:10:00,84.874,84.906,84.865,84.891,244499999.0
2005-08-12 03:11:00,84.885,84.893,84.869,84.876,93899999.0
2005-08-12 03:12:00,84.905,84.905,84.87,84.892,295800000.0
2005-08-12 03:13:00,84.892,84.939,84.892,84.928,142400001.0
2005-08-12 03:14:00,84.925,84.925,84.881,84.896,264399997.0
2005-08-12 03:15:00,84.933,84.933,84.876,84.89,158899998.0
2005-08-12 03:16:00,84.888,84.941,84.888,84.934,214500001.0
2005-08-12 03:17:00,84.93,84.934,84.896,84.896,250299996.0
2005-08-12 03:18:00,84.942,84.955,84.902,84.907,179699998.0
2005-08-12 03:19:00,84.925,84.96,84.914,84.914,213800000.0
2005-08-12 03:20:00,84.923,84.923,84.871,84.871,162200003.0
2005-08-12 03:21:00,84.898,84.946,84.888,84.91,177100000.0
2005-08-12 03:22:00,84.917,84.918,84.887,84.889,217300001.0
2005-08-12 03:23:00,84.909,84.924,84.867,84.883,214300002.0
2005-08-12 03:24:00,84.897,84.914,84.864,84.864,245999997.0
2005-08-12 03:25:00,84.871,84.906,84.87,84.89,203400003.0
2005-08-12 03:26:00,84.863,84.902,84.857,84.894,153299999.0
2005-08-12 03:27:00,84.879,84.908,84.875,84.894,225599999.0
2005-08-12 03:28:00,84.876,84.9,84.873,84.898,142199999.0
2005-08-12 03:29:00,84.885,84.915,84.874,84.902,269800000.0
2005-08-12 03:30:00,84.912,84.912,84.879,84.88,156699998.0
2005-08-12 03:31:00,84.883,84.91,84.863,84.886,166500004.0
2005-08-12 03:32:00,84.876,84.922,84.875,84.882,153800000.0
2005-08-12 03:33:00,84.862,84.889,84.857,84.869,271199998.0
2005-08-12 03:34:00,84.869,84.906,84.85,84.863,246099999.0
2005-08-12 03:35:00,84.888,84.924,84.86,84.921,163200000.0
2005-08-12 03:36:00,84.885,84.907,84.863,84.881,183900003.0
2005-08-12 03:37:00,84.901,84.903,84.879,84.887,173000001.0
2005-08-12 03:38:00,84.875,84.909,84.872,84.872,179800000.0
2005-08-12 03:39:00,84.886,84.908,84.87,84.882,261199997.0
2005-08-12 03:40:00,84.897,84.909,84.882,84.895,324400000.0
2005-08-12 03:41:00,84.885,84.926,84.878,84.89,86500001.0
2005-08-12 03:42:00,84.886,84.906,84.872,84.888,180200000.0
2005-08-12 03:43:00,84.891,84.913,84.865,84.865,295299992.0
2005-08-12 03:44:00,84.904,84.943,84.899,84.907,259399999.0
2005-08-12 03:45:00,84.921,84.923,84.899,84.904,173899998.0
2005-08-12 03:46:00,84.927,84.927,84.893,84.9,216500000.0
2005-08-12 03:47:00,84.934,84.941,84.899,84.927,191700001.0
2005-08-12 03:48:00,84.909,84.936,84.89,84.923,141899997.0
2005-08-12 03:49:00,84.892,84.929,84.885,84.928,196900001.0
2005-08-12 03:50:00,84.884,84.905,84.869,84.879,244100000.0
2005-08-12 03:51:00,84.87,84.91,84.857,84.892,118800001.0
2005-08-12 03:52:00,84.884,84.917,84.874,84.9,132299999.0
2005-08-12 03:53:00,84.854,84.907,84.854,84.897,173299997.0
2005-08-12 03:54:00,84.891,84.943,84.889,84.912,293600002.0
2005-08-12 03:55:00,84.902,84.931,84.888,84.888,161100000.0
2005-08-12 03:56:00,84.897,84.932,84.88,84.888,326900003.0
2005-08-12 03:57:00,84.858,84.876,84.849,84.868,123500002.0
2005-08-12 03:58:00,84.882,84.903,84.858,84.87,219399998.0
2005-08-12 03:59:00,84.885,84.895,84.851,84.864,246799999.0
2005-08-12 04:00:00,84.894,84.905,84.864,84.877,276399999.0
2005-08-12 04:01:00,84.872,84.899,84.859,84.87,139799999.0
2005-08-12 04:02:00,84.839,84.885,84.839,84.876,172600000.0
2005-08-12 04:03:00,84.882,84.893,84.865,84.885,257400001.0
2005-08-12 04:04:00,84.882,84.911,84.865,84.908,202800000.0
2005-08-12 04:05:00,84.912,84.916,84.891,84.896,178999999.0
2005-08-12 04:06:00,84.866,84.903,84.861,84.875,99300001.0
2005-08-12 04:07:00,84.892,84.904,84.851,84.889,305699997.0
2005-08-12 04:08:00,84.872,84.891,84.864,84.883,151900001.0
2005-08-12 04:09:00,84.868,84.892,84.848,84.87,96000000.0
2005-08-12 04:10:00,84.873,84.889,84.868,84.883,150900000.0
2005-08-12 04:11:00,84.864,84.893,84.858,84.87,136100000.0
2005-08-12 04:12:00,84.854,84.896,84.854,84.87,88600000.0
2005-08-12 04:13:00,84.83,84.864,84.803,84.818,293100001.0
2005-08-12 04:14:00,84.855,84.873,84.815,84.825,143300000.0
2005-08-12 04:15:00,84.81,84.836,84.792,84.807,229199999.0
2005-08-12 04:16:00,84.83,84.854,84.811,84.833,247000001.0
2005-08-12 04:17:00,84.824,84.829,84.792,84.8,239400002.0
2005-08-12 04:18:00,84.809,84.852,84.805,84.826,142499999.0
2005-08-12 04:19:00,84.833,84.86,84.816,84.817,198600001.0
2005-08-12 04:20:00,84.825,84.832,84.808,84.82,114799999.0
2005-08-12 04:21:00,84.839,84.848,84.812,84.82,163300002.0
2005-08-12 04:22:00,84.828,84.849,84.803,84.803,261800000.0
2005-08-12 04:23:00,84.831,84.854,84.802,84.825,227699999.0
2005-08-12 04:24:00,84.787,84.83,84.787,84.815,227300000.0
2005-08-12 04:25:00,84.804,84.844,84.804,84.838,297199998.0
2005-08-12 04:26:00,84.824,84.843,84.813,84.831,148499996.0
2005-08-12 04:27:00,84.812,84.853,84.802,84.835,184199999.0
2005-08-12 04:28:00,84.798,84.831,84.793,84.816,147100000.0
2005-08-12 04:29:00,84.812,84.824,84.781,84.79,208999998.0
2005-08-12 04:30:00,84.82,84.846,84.818,84.83,192800000.0
2005-08-12 04:31:00,84.832,84.858,84.813,84.858,253000000.0
2005-08-12 04:32:00,84.828,84.838,84.803,84.833,121299999.0
2005-08-12 04:33:00,84.822,84.837,84.784,84.807,237400000.0
2005-08-12 04:34:00,84.8,84.85,84.778,84.837,148499999.0
2005-08-12 04:35:00,84.795,84.832,84.787,84.803,186500000.0
2005-08-12 04:36:00,84.798,84.84,84.798,84.812,221099998.0
2005-08-12 04:37:00,84.814,84.824,84.78,84.789,182300001.0
2005-08-12 04:38:00,84.815,84.823,84.8,84.822,108900001.0
2005-08-12 04:39:00,84.816,84.844,84.79,84.814,153500004.0
2005-08-12 04:40:00,84.82,84.849,84.812,84.836,305800000.0
2005-08-12 04:41:00,84.818,84.838,84.789,84.838,250800003.0
2005-08-12 04:42:00,84.843,84.882,84.825,84.858,207499999.0
2005-08-12 04:43:00,84.823,84.864,84.822,84.852,257900002.0
2005-08-12 04:44:00,84.831,84.852,84.816,84.843,199600001.0
2005-08-12 04:45:00,84.848,84.869,84.819,84.863,247699998.0
2005-08-12 04:46:00,84.85,84.872,84.818,84.84,195800001.0
2005-08-12 04:47:00,84.837,84.854,84.807,84.817,158999999.0
2005-08-12 04:48:00,84.782,84.846,84.777,84.839,142500001.0
2005-08-12 04:49:00,84.821,84.851,84.808,84.828,156500000.0
2005-08-12 04:50:00,84.803,84.848,84.803,84.816,179700003.0
2005-08-12 04:51:00,84.821,84.848,84.79,84.79,227899999.0
2005-08-12 04:52:00,84.805,84.828,84.791,84.8,234299999.0
2005-08-12 04:53:00,84.822,84.834,84.792,84.799,244900000.0
2005-08-12 04:54:00,84.803,84.834,84.781,84.811,233100003.0
2005-08-12 04:55:00,84.788,84.835,84.788,84.826,130100000.0
2005-08-12 04:56:00,84.803,84.828,84.794,84.812,199200001.0
2005-08-12 04:57:00,84.8,84.821,84.791,84.81,165299997.0
2005-08-12 04:58:00,84.82,84.826,84.774,84.774,184100000.0
2005-08-12 04:59:00,84.798,84.831,84.79,84.826,176000000.0
2005-08-12 05:00:00,84.814,84.846,84.802,84.846,123099999.0
2005-08-12 05:01:00,84.793,84.856,84.793,84.806,142400001.0
2005-08-12 05:02:00,84.826,84.84,84.807,84.811,238500004.0
2005-08-12 05:03:00,84.839,84.86,84.779,84.79,166800000.0
2005-08-12 05:04:00,84.829,84.852,84.804,84.815,178200003.0
2005-08-12 05:05:00,84.806,84.84,84.795,84.833,188899995.0
2005-08-12 05:06:00,84.824,84.851,84.82,84.84,140200000.0
2005-08-12 05:07:00,84.843,84.867,84.817,84.833,124200000.0
2005-08-12 05:08:00,84.852,84.864,84.822,84.822,211499999.0
2005-08-12 05:09:00,84.857,84.874,84.821,84.852,217499998.0
2005-08-12 05:10:00,84.85,84.867,84.83,84.835,97300000.0
2005-08-12 05:11:00,84.823,84.853,84.791,84.791,250099999.0
2005-08-12 05:12:00,84.841,84.85,84.787,84.791,165599999.0
2005-08-12 05:13:00,84.81,84.83,84.797,84.813,201500003.0
2005-08-12 05:14:00,84.819,84.837,84.797,84.801,231099997.0
2005-08-12 05:15:00,84.813,84.836,84.788,84.788,167800001.0
2005-08-12 05:16:00,84.797,84.836,84.777,84.816,247400000.0
2005-08-12 05:17:00,84.852,84.861,84.816,84.822,188800000.0
2005-08-12 05:18:00,84.83,84.833,84.788,84.805,162900000.0
2005-08-12 05:19:00,84.81,84.841,84.789,84.809,297500003.0
2005-08-12 05:20:00,84.754,84.812,84.752,84.803,130199998.0
2005-08-12 05:21:00,84.773,84.835,84.773,84.835,279700002.0
2005-08-12 05:22:00,84.81,84.834,84.758,84.769,294700002.0
2005-08-12 05:23:00,84.765,84.837,84.765,84.801,217300001.0
2005-08-12 05:24:00,84.795,84.835,84.78,84.816,155799998.0
2005-08-12 05:25:00,84.838,84.857,84.781,84.804,203600000.0
2005-08-12 05:26:00,84.776,84.805,84.757,84.757,179699999.0
2005-08-12 05:27:00,84.792,84.814,84.771,84.786,184000000.0
2005-08-12 05:28:00,84.792,84.83,84.785,84.827,138599999.0
2005-08-12 05:29:00,84.8,84.823,84.764,84.795,352899999.0
2005-08-12 05:30:00,84.754,84.802,84.749,84.789,201099999.0
2005-08-12 05:31:00,84.787,84.809,84.763,84.763,217200000.0
2005-08-12 05:32:00,84.79,84.809,84.772,84.774,157099998.0
2005-08-12 05:33:00,84.797,84.809,84.77,84.805,263900000.0
2005-08-12 05:34:00,84.773,84.819,84.751,84.802,151300002.0
2005-08-12 05:35:00,84.775,84.818,84.775,84.794,227800001.0
2005-08-12 05:36:00,84.749,84.794,84.749,84.782,152400001.0
2005-08-12 05:37:00,84.735,84.8,84.735,84.78,221199999.0
2005-08-12 05:38:00,84.762,84.808,84.76,84.761,254600000.0
2005-08-12 05:39:00,84.745,84.8,84.73,84.773,175999998.0
2005-08-12 05:40:00,84.756,84.789,84.741,84.759,271399997.0
2005-08-12 05:41:00,84.757,84.757,84.722,84.731,213900001.0
2005-08-12 05:42:00,84.747,84.749,84.718,84.718,264100004.0
2005-08-12 05:43:00,84.752,84.763,84.732,84.763,113600001.0
2005-08-12 05:44:00,84.75,84.775,84.733,84.75,188200000.0
2005-08-12 05:45:00,84.764,84.796,84.745,84.778,265500001.0
2005-08-12 05:46:00,84.746,84.779,84.746,84.77,168099995.0
2005-08-12 05:47:00,84.746,84.777,84.734,84.75,233699997.0
2005-08-12 05:48:00,84.75,84.769,84.737,84.749,112099998.0
2005-08-12 05:49:00,84.766,84.789,84.73,84.747,299599997.0
2005-08-12 05:50:00,84.754,84.796,84.748,84.781,100000000.0
2005-08-12 05:51:00,84.807,84.807,84.737,84.749,127800003.0
2005-08-12 05:52:00,84.751,84.778,84.734,84.777,142999998.0
2005-08-12 05:53:00,84.75,84.817,84.742,84.805,266899997.0
2005-08-12 05:54:00,84.807,84.821,84.762,84.762,252099999.0
2005-08-12 05:55:00,84.777,84.806,84.77,84.793,224599999.0
2005-08-12 05:56:00,84.796,84.812,84.774,84.79,132499998.0
2005-08-12 05:57:00,84.778,84.794,84.759,84.791,129900000.0
2005-08-12 05:58:00,84.789,84.813,84.77,84.773,266700002.0
2005-08-12 05:59:00,84.779,84.784,84.757,84.758,151900000.0
2005-08-12 06:00:00,84.756,84.787,84.752,84.771,222900001.0
2005-08-12 06:01:00,84.78,84.799,84.766,84.79,208999997.0
2005-08-12 06:02:00,84.796,84.808,84.775,84.785,124499999.0
2005-08-12 06:03:00,84.774,84.814,84.765,84.782,167899999.0
2005-08-12 06:04:00,84.765,84.781,84.746,84.759,235799999.0
2005-08-12 06:05:00,84.772,84.777,84.748,84.761,184800000.0
2005-08-12 06:06:00,84.758,84.8,84.749,84.786,194100000.0
2005-08-12 06:07:00,84.77,84.785,84.758,84.759,147599999.0
2005-08-12 06:08:00,84.783,84.794,84.746,84.759,208400002.0
2005-08-12 06:09:00,84.789,84.792,84.752,84.763,213499996.0
2005-08-12 06:10:00,84.766,84.804,84.761,84.79,216299998.0
2005-08-12 06:11:00,84.799,84.823,84.78,84.781,181399999.0
2005-08-12 06:12:00,84.797,84.82,84.773,84.803,154399999.0
2005-08-12 06:13:00,84.795,84.825,84.775,84.824,135000001.0
2005-08-12 06:14:00,84.827,84.845,84.797,84.801,323999999.0
2005-08-12 06:15:00,84.815,84.833,84.795,84.81,233800000.0
2005-08-12 06:16:00,84.798,84.819,84.793,84.815,222399998.0
2005-08-12 06:17:00,84.806,84.827,84.789,84.81,113700000.0
2005-08-12 06:18:00,84.821,84.853,84.777,84.777,269500000.0
2005-08-12 06:19:00,84.791,84.819,84.772,84.8,245000002.0
2005-08-12 06:20:00,84.806,84.829,84.788,84.806,175500002.0
2005-08-12 06:21:00,84.811,84.833,84.799,84.815,135299999.0
2005-08-12 06:22:00,84.815,84.831,84.796,84.818,229999999.0
2005-08-12 06:23:00,84.827,84.841,84.803,84.807,141200000.0
2005-08-12 06:24:00,84.79,84.813,84.785,84.793,171700002.0
2005-08-12 06:25:00,84.797,84.819,84.797,84.808,329399998.0
2005-08-12 06:26:00,84.804,84.831,84.792,84.802,261099998.0
2005-08-12 06:27:00,84.811,84.835,84.792,84.804,158900003.0
2005-08-12 06:28:00,84.796,84.815,84.788,84.788,262199998.0
2005-08-12 06:29:00,84.82,84.845,84.806,84.825,160800000.0
2005-08-12 06:30:00,84.807,84.818,84.785,84.8,185899999.0
2005-08-12 06:31:00,84.806,84.827,84.779,84.792,179300000.0
2005-08-12 06:32:00,84.765,84.81,84.764,84.81,170200000.0
2005-08-12 06:33:00,84.842,84.842,84.791,84.803,261599999.0
2005-08-12 06:34:00,84.812,84.838,84.8,84.809,150600000.0
2005-08-12 06:35:00,84.824,84.836,84.806,84.818,179200000.0
2005-08-12 06:36:00,84.803,84.811,84.788,84.793,161599998.0
2005-08-12 06:37:00,84.793,84.84,84.789,84.829,157499997.0
2005-08-12 06:38:00,84.819,84.856,84.794,84.807,288299997.0
2005-08-12 06:39:00,84.801,84.828,84.795,84.827,180600003.0
2005-08-12 06:40:00,84.809,84.826,84.795,84.826,195599999.0
2005-08-12 06:41:00,84.822,84.833,84.798,84.81,251200003.0
2005-08-12 06:42:00,84.825,84.85,84.802,84.824,279999995.0
2005-08-12 06:43:00,84.82,84.844,84.812,84.813,324600002.0
2005-08-12 06:44:00,84.798,84.856,84.794,84.856,224900001.0
2005-08-12 06:45:00,84.84,84.846,84.807,84.822,166200001.0
2005-08-12 06:46:00,84.827,84.842,84.816,84.829,190899997.0
2005-08-12 06:47:00,84.827,84.84,84.811,84.813,109799999.0
2005-08-12 06:48:00,84.813,84.826,84.794,84.796,254100000.0
2005-08-12 06:49:00,84.82,84.829,84.799,84.802,128000000.0
2005-08-12 06:50:00,84.792,84.798,84.766,84.779,95800001.0
2005-08-12 06:51:00,84.802,84.818,84.783,84.8,177300002.0
2005-08-12 06:52:00,84.792,84.828,84.783,84.792,157400000.0
2005-08-12 06:53:00,84.755,84.818,84.755,84.8,160499997.0
2005-08-12 06:54:00,84.79,84.804,84.77,84.774,217499999.0
2005-08-12 06:55:00,84.804,84.814,84.761,84.787,205799998.0
2005-08-12 06:56:00,84.808,84.82,84.765,84.773,214299998.0
2005-08-12 06:57:00,84.786,84.801,84.763,84.771,221399998.0
2005-08-12 06:58:00,84.754,84.778,84.747,84.774,116899999.0
2005-08-12 06:59:00,84.774,84.8,84.761,84.769,194600000.0
2005-08-12 07:00:00,84.762,84.796,84.756,84.785,228700000.0
2005-08-12 07:01:00,84.768,84.79,84.761,84.776,240499998.0
2005-08-12 07:02:00,84.767,84.779,84.742,84.758,329399999.0
2005-08-12 07:03:00,84.776,84.776,84.722,84.726,219500000.0
2005-08-12 07:04:00,84.752,84.767,84.743,84.765,211800002.0
2005-08-12 07:05:00,84.746,84.778,84.746,84.764,172000002.0
2005-08-12 07:06:00,84.772,84.805,84.772,84.805,148399996.0
2005-08-12 07:07:00,84.785,84.814,84.765,84.775,191000001.0
2005-08-12 07:08:00,84.819,84.835,84.785,84.802,209800001.0
2005-08-12 07:09:00,84.82,84.839,84.764,84.777,203800005.0
2005-08-12 07:10:00,84.81,84.847,84.802,84.82,155999999.0
2005-08-12 07:11:00,84.798,84.809,84.777,84.788,187500000.0
2005-08-12 07:12:00,84.781,84.84,84.766,84.821,124000003.0
2005-08-12 07:13:00,84.827,84.846,84.785,84.8,190099999.0
2005-08-12 07:14:00,84.798,84.815,84.773,84.789,217200000.0
2005-08-12 07:15:00,84.77,84.803,84.756,84.767,118600001.0
2005-08-12 07:16:00,84.745,84.83,84.745,84.83,258499998.0
2005-08-12 07:17:00,84.776,84.818,84.775,84.813,207399999.0
2005-08-12 07:18:00,84.78,84.825,84.774,84.816,171999998.0
2005-08-12 07:19:00,84.804,84.853,84.794,84.825,217199999.0
2005-08-12 07:20:00,84.805,84.843,84.801,84.825,196099997.0
2005-08-12 07:21:00,84.798,84.864,84.798,84.853,165500000.0
2005-08-12 07:22:00,84.822,84.829,84.795,84.828,157900000.0
2005-08-12 07:23:00,84.806,84.848,84.794,84.805,264599999.0
2005-08-12 07:24:00,84.802,84.827,84.783,84.827,122400001.0
2005-08-12 07:25:00,84.827,84.838,84.813,84.825,191500001.0
2005-08-12 07:26:00,84.834,84.852,84.809,84.833,224499997.0
2005-08-12 07:27:00,84.851,84.874,84.835,84.868,314399998.0
2005-08-12 07:28:00,84.855,84.884,84.849,84.866,152300002.0
2005-08-12 07:29:00,84.878,84.878,84.851,84.854,150000002.0
2005-08-12 07:30:00,84.867,84.885,84.866,84.881,159000001.0
2005-08-12 07:31:00,84.853,84.882,84.848,84.882,216099998.0
2005-08-12 07:32:00,84.838,84.89,84.838,84.89,192200001.0
2005-08-12 07:33:00,84.897,84.947,84.894,84.907,194500000.0
2005-08-12 07:34:00,84.912,84.912,84.876,84.881,133300001.0
2005-08-12 07:35:00,84.876,84.928,84.87,84.886,246600000.0
2005-08-12 07:36:00,84.897,84.918,84.879,84.895,226000001.0
2005-08-12 07:37:00,84.895,84.931,84.874,84.915,123099998.0
2005-08-12 07:38:00,84.907,84.921,84.877,84.877,219700003.0
2005-08-12 07:39:00,84.887,84.918,84.887,84.916,145200000.0
2005-08-12 07:40:00,84.888,84.925,84.886,84.925,234499997.0
2005-08-12 07:41:00,84.903,84.933,84.892,84.893,231300005.0
2005-08-12 07:42:00,84.902,84.933,84.888,84.899,221000002.0
2005-08-12 07:43:00,84.913,84.913,84.882,84.885,129499999.0
2005-08-12 07:44:00,84.912,84.934,84.882,84.894,91300000.0
2005-08-12 07:45:00,84.895,84.931,84.863,84.88,132399999.0
2005-08-12 07:46:00,84.827,84.921,84.827,84.921,228299998.0
2005-08-12 07:47:00,84.919,84.919,84.841,84.855,159399996.0
2005-08-12 07:48:00,84.868,84.894,84.851,84.885,335499998.0
2005-08-12 07:49:00,84.864,84.879,84.847,84.862,259800004.0
2005-08-12 07:50:00,84.866,84.898,84.816,84.816,167900000.0
2005-08-12 07:51:00,84.869,84.895,84.851,84.851,244899999.0
2005-08-12 07:52:00,84.823,84.882,84.822,84.871,141400000.0
2005-08-12 07:53:00,84.871,84.895,84.855,84.877,260099998.0
2005-08-12 07:54:00,84.841,84.874,84.841,84.851,203499998.0
2005-08-12 07:55:00,84.863,84.901,84.844,84.844,201599999.0
2005-08-12 07:56:00,84.836,84.86,84.816,84.847,178499998.0
2005-08-12 07:57:00,84.805,84.86,84.805,84.855,103799999.0
2005-08-12 07:58:00,84.834,84.866,84.807,84.829,212199999.0
2005-08-12 07:59:00,84.818,84.862,84.818,84.847,156600000.0
2005-08-12 08:00:00,84.845,84.853,84.825,84.847,195599999.0
2005-08-12 08:01:00,84.867,84.898,84.854,84.854,199700001.0
2005-08-12 08:02:00,84.846,84.871,84.83,84.845,170099999.0
2005-08-12 08:03:00,84.838,84.876,84.834,84.857,172500000.0
2005-08-12 08:04:00,84.865,84.877,84.84,84.847,190300000.0
2005-08-12 08:05:00,84.844,84.852,84.801,84.801,257600000.0
2005-08-12 08:06:00,84.803,84.839,84.793,84.819,125299999.0
2005-08-12 08:07:00,84.827,84.858,84.822,84.842,303900000.0
2005-08-12 08:08:00,84.843,84.873,84.832,84.857,190199997.0
2005-08-12 08:09:00,84.831,84.854,84.822,84.833,140500001.0
2005-08-12 08:10:00,84.81,84.866,84.81,84.86,242599999.0
2005-08-12 08:11:00,84.858,84.881,84.842,84.858,109800000.0
2005-08-12 08:12:00,84.877,84.885,84.833,84.866,253500001.0
2005-08-12 08:13:00,84.887,84.899,84.856,84.883,229600003.0
2005-08-12 08:14:00,84.915,84.921,84.864,84.902,151500001.0
2005-08-12 08:15:00,84.9,84.93,84.884,84.913,197000000.0
2005-08-12 08:16:00,84.899,84.925,84.897,84.905,211300005.0
2005-08-12 08:17:00,84.884,84.901,84.873,84.898,202499999.0
2005-08-12 08:18:00,84.904,84.904,84.88,84.88,182700003.0
2005-08-12 08:19:00,84.902,84.914,84.867,84.875,131400001.0
2005-08-12 08:20:00,84.867,84.895,84.853,84.895,209399996.0
2005-08-12 08:21:00,84.893,84.911,84.861,84.861,257699999.0
2005-08-12 08:22:00,84.864,84.886,84.864,84.884,109799998.0
2005-08-12 08:23:00,84.874,84.909,84.874,84.902,162300001.0
2005-08-12 08:24:00,84.881,84.903,84.867,84.889,174200002.0
2005-08-12 08:25:00,84.864,84.904,84.864,84.896,208999999.0
2005-08-12 08:26:00,84.904,84.917,84.886,84.886,142500000.0
2005-08-12 08:27:00,84.904,84.925,84.867,84.885,177799997.0
2005-08-12 08:28:00,84.866,84.909,84.866,84.892,255499996.0
2005-08-12 08:29:00,84.891,84.905,84.872,84.892,175200004.0
2005-08-12 08:30:00,84.872,84.91,84.861,84.875,242200000.0
2005-08-12 08:31:00,84.888,84.903,84.875,84.884,132500000.0
2005-08-12 08:32:00,84.886,84.905,84.843,84.857,145199998.0
2005-08-12 08:33:00,84.843,84.87,84.84,84.859,325800003.0
2005-08-12 08:34:00,84.854,84.876,84.838,84.839,206099999.0
2005-08-12 08:35:00,84.826,84.856,84.816,84.836,167699996.0
2005-08-12 08:36:00,84.842,84.843,84.805,84.835,201599999.0
2005-08-12 08:37:00,84.809,84.82,84.794,84.81,284899995.0
2005-08-12 08:38:00,84.811,84.838,84.809,84.837,243900000.0
2005-08-12 08:39:00,84.813,84.83,84.804,84.827,202400003.0
2005-08-12 08:40:00,84.812,84.835,84.795,84.8,269300001.0
2005-08-12 08:41:00,84.799,84.842,84.784,84.809,97000000.0
2005-08-12 08:42:00,84.804,84.828,84.795,84.804,71900000.0
2005-08-12 08:43:00,84.786,84.818,84.784,84.795,269000002.0
2005-08-12 08:44:00,84.82,84.824,84.792,84.797,266599995.0
2005-08-12 08:45:00,84.824,84.836,84.787,84.803,242699997.0
2005-08-12 08:46:00,84.786,84.818,84.777,84.789,253600000.0
2005-08-12 08:47:00,84.796,84.825,84.792,84.806,312799997.0
2005-08-12 08:48:00,84.8,84.83,84.788,84.799,122500001.0
2005-08-12 08:49:00,84.791,84.839,84.769,84.821,279100002.0
2005-08-12 08:50:00,84.824,84.836,84.789,84.803,95300000.0
2005-08-12 08:51:00,84.781,84.822,84.768,84.785,341699994.0
2005-08-12 08:52:00,84.771,84.78,84.75,84.762,133499999.0
2005-08-12 08:53:00,84.754,84.795,84.747,84.795,278399996.0
2005-08-12 08:54:00,84.78,84.82,84.78,84.816,200999996.0
2005-08-12 08:55:00,84.786,84.809,84.786,84.809,170299996.0
2005-08-12 08:56:00,84.793,84.809,84.778,84.791,213500001.0
2005-08-12 08:57:00,84.782,84.793,84.76,84.772,199300003.0
2005-08-12 08:58:00,84.79,84.811,84.77,84.777,161200000.0
2005-08-12 08:59:00,84.802,84.803,84.777,84.781,184900000.0
2005-08-12 09:00:00,84.757,84.793,84.757,84.793,248599998.0
2005-08-12 09:01:00,84.785,84.818,84.776,84.798,137700001.0
2005-08-12 09:02:00,84.803,84.803,84.766,84.766,242999995.0
2005-08-12 09:03:00,84.781,84.802,84.769,84.786,294399998.0
2005-08-12 09:04:00,84.789,84.801,84.766,84.766,260899995.0
2005-08-12 09:05:00,84.801,84.803,84.778,84.782,270799999.0
2005-08-12 09:06:00,84.799,84.8,84.776,84.784,188400002.0
2005-08-12 09:07:00,84.782,84.803,84.716,84.76,296699997.0
2005-08-12 09:08:00,84.763,84.771,84.745,84.76,101000001.0
2005-08-12 09:09:00,84.754,84.802,84.73,84.749,238599998.0
2005-08-12 09:10:00,84.76,84.779,84.737,84.748,261499997.0
2005-08-12 09:11:00,84.731,84.748,84.72,84.743,204000002.0
2005-08-12 09:12:00,84.741,84.763,84.736,84.736,208799999.0
2005-08-12 09:13:00,84.764,84.79,84.752,84.762,172000001.0
2005-08-12 09:14:00,84.777,84.794,84.747,84.759,187800000.0
2005-08-12 09:15:00,84.763,84.792,84.756,84.775,192400000.0
2005-08-12 09:16:00,84.76,84.774,84.74,84.743,210699996.0
2005-08-12 09:17:00,84.763,84.783,84.746,84.749,162400000.0
2005-08-12 09:18:00,84.733,84.778,84.733,84.755,187299999.0
2005-08-12 09:19:00,84.763,84.787,84.726,84.74,186000002.0
2005-08-12 09:20:00,84.758,84.766,84.741,84.744,238400002.0
2005-08-12 09:21:00,84.742,84.769,84.725,84.741,314900002.0
2005-08-12 09:22:00,84.74,84.765,84.726,84.76,207699998.0
2005-08-12 09:23:00,84.754,84.767,84.723,84.737,248400001.0
2005-08-12 09:24:00,84.734,84.76,84.69,84.715,185399999.0
2005-08-12 09:25:00,84.747,84.772,84.738,84.751,66300000.0
2005-08-12 09:26:00,84.758,84.779,84.732,84.732,190099999.0
2005-08-12 09:27:00,84.718,84.754,84.697,84.715,205900001.0
2005-08-12 09:28:00,84.723,84.761,84.719,84.761,119100000.0
2005-08-12 09:29:00,84.757,84.771,84.738,84.743,183699999.0
2005-08-12 09:30:00,84.76,84.771,84.731,84.731,176400004.0
2005-08-12 09:31:00,84.777,84.791,84.741,84.748,198900001.0
2005-08-12 09:32:00,84.76,84.802,84.754,84.799,171699999.0
2005-08-12 09:33:00,84.767,84.799,84.767,84.783,135800000.0
2005-08-12 09:34:00,84.747,84.793,84.744,84.773,244399995.0
2005-08-12 09:35:00,84.773,84.787,84.759,84.772,97100001.0
2005-08-12 09:36:00,84.781,84.799,84.77,84.777,142399999.0
2005-08-12 09:37:00,84.783,84.783,84.756,84.763,135400001.0
2005-08-12 09:38:00,84.754,84.786,84.737,84.768,166399998.0
2005-08-12 09:39:00,84.803,84.827,84.777,84.797,124600000.0
2005-08-12 09:40:00,84.779,84.79,84.759,84.771,146000000.0
2005-08-12 09:41:00,84.815,84.831,84.793,84.801,246600000.0
2005-08-12 09:42:00,84.803,84.83,84.802,84.828,192799997.0
2005-08-12 09:43:00,84.826,84.826,84.782,84.782,172199998.0
2005-08-12 09:44:00,84.788,84.815,84.778,84.814,155700000.0
2005-08-12 09:45:00,84.799,84.842,84.794,84.842,127899998.0
2005-08-12 09:46:00,84.838,84.845,84.818,84.82,333300004.0
2005-08-12 09:47:00,84.826,84.833,84.788,84.788,145899998.0
2005-08-12 09:48:00,84.797,84.821,84.78,84.789,181300002.0
2005-08-12 09:49:00,84.799,84.822,84.775,84.785,210500001.0
2005-08-12 09:50:00,84.8,84.826,84.787,84.799,247200001.0
2005-08-12 09:51:00,84.773,84.809,84.757,84.766,159100000.0
2005-08-12 09:52:00,84.785,84.809,84.754,84.754,188900001.0
2005-08-12 09:53:00,84.777,84.805,84.762,84.791,301600003.0
2005-08-12 09:54:00,84.775,84.802,84.761,84.791,190399999.0
2005-08-12 09:55:00,84.787,84.795,84.748,84.748,176200000.0
2005-08-12 09:56:00,84.772,84.814,84.772,84.813,253000003.0
2005-08-12 09:57:00,84.803,84.835,84.791,84.808,211299998.0
2005-08-12 09:58:00,84.787,84.816,84.783,84.816,269600000.0
2005-08-12 09:59:00,84.774,84.82,84.774,84.811,205799997.0
2005-08-12 10:00:00,84.81,84.831,84.77,84.789,182300000.0
2005-08-12 10:01:00,84.798,84.82,84.782,84.807,321200002.0
2005-08-12 10:02:00,84.817,84.84,84.811,84.832,108200000.0
2005-08-12 10:03:00,84.834,84.84,84.809,84.816,153400000.0
2005-08-12 10:04:00,84.809,84.841,84.803,84.841,167100001.0
2005-08-12 10:05:00,84.822,84.84,84.799,84.803,238799998.0
2005-08-12 10:06:00,84.786,84.83,84.786,84.814,190700002.0
2005-08-12 10:07:00,84.808,84.849,84.807,84.826,242099997.0
2005-08-12 10:08:00,84.815,84.831,84.797,84.798,185699996.0
2005-08-12 10:09:00,84.814,84.839,84.809,84.827,208000000.0
2005-08-12 10:10:00,84.813,84.829,84.805,84.823,175100002.0
2005-08-12 10:11:00,84.822,84.859,84.818,84.836,241999997.0
2005-08-12 10:12:00,84.827,84.835,84.788,84.788,271399996.0
2005-08-12 10:13:00,84.812,84.826,84.798,84.81,270799998.0
2005-08-12 10:14:00,84.81,84.844,84.794,84.827,222100003.0
2005-08-12 10:15:00,84.842,84.849,84.795,84.795,234199998.0
2005-08-12 10:16:00,84.808,84.85,84.797,84.826,139699999.0
2005-08-12 10:17:00,84.821,84.854,84.808,84.831,228800000.0
2005-08-12 10:18:00,84.788,84.855,84.788,84.855,226800001.0
2005-08-12 10:19:00,84.814,84.848,84.814,84.835,175400000.0
2005-08-12 10:20:00,84.809,84.858,84.809,84.842,201799999.0
2005-08-12 10:21:00,84.839,84.861,84.827,84.831,111400000.0
2005-08-12 10:22:00,84.818,84.844,84.805,84.817,317099998.0
2005-08-12 10:23:00,84.841,84.856,84.806,84.829,80700000.0
2005-08-12 10:24:00,84.828,84.844,84.796,84.812,162399999.0
2005-08-12 10:25:00,84.826,84.85,84.809,84.837,264800002.0
2005-08-12 10:26:00,84.807,84.838,84.802,84.823,118000000.0
2005-08-12 10:27:00,84.825,84.829,84.776,84.79,329200001.0
2005-08-12 10:28:00,84.784,84.806,84.772,84.785,293100002.0
2005-08-12 10:29:00,84.791,84.804,84.77,84.78,182800002.0
2005-08-12 10:30:00,84.771,84.819,84.771,84.814,222199997.0
2005-08-12 10:31:00,84.807,84.854,84.807,84.831,300400001.0
2005-08-12 10:32:00,84.833,84.846,84.813,84.814,155999999.0
2005-08-12 10:33:00,84.813,84.847,84.773,84.791,202100001.0
2005-08-12 10:34:00,84.793,84.793,84.752,84.752,195499996.0
2005-08-12 10:35:00,84.775,84.803,84.765,84.797,207000001.0
2005-08-12 10:36:00,84.777,84.818,84.776,84.804,244299998.0
2005-08-12 10:37:00,84.806,84.813,84.782,84.783,263699999.0
2005-08-12 10:38:00,84.76,84.781,84.756,84.768,155800001.0
2005-08-12 10:39:00,84.792,84.825,84.756,84.766,215100000.0
2005-08-12 10:40:00,84.745,84.788,84.744,84.788,132599999.0
2005-08-12 10:41:00,84.792,84.798,84.763,84.763,264800001.0
2005-08-12 10:42:00,84.761,84.789,84.757,84.788,336800004.0
2005-08-12 10:43:00,84.784,84.794,84.759,84.759,204800002.0
2005-08-12 10:44:00,84.78,84.786,84.737,84.748,230799996.0
2005-08-12 10:45:00,84.768,84.787,84.751,84.764,119900000.0
2005-08-12 10:46:00,84.74,84.783,84.733,84.777,252700001.0
2005-08-12 10:47:00,84.761,84.8,84.744,84.776,249499995.0
2005-08-12 10:48:00,84.776,84.807,84.768,84.77,136200001.0
2005-08-12 10:49:00,84.761,84.774,84.737,84.749,216399998.0
2005-08-12 10:50:00,84.768,84.779,84.706,84.724,114899999.0
2005-08-12 10:51:00,84.728,84.765,84.711,84.714,253700004.0
2005-08-12 10:52:00,84.713,84.752,84.692,84.7,219299999.0
2005-08-12 10:53:00,84.71,84.712,84.677,84.677,148299999.0
2005-08-12 10:54:00,84.69,84.71,84.68,84.704,116100000.0
2005-08-12 10:55:00,84.692,84.705,84.666,84.693,230299998.0
2005-08-12 10:56:00,84.688,84.702,84.672,84.7,252799997.0
2005-08-12 10:57:00,84.682,84.723,84.677,84.695,275999995.0
2005-08-12 10:58:00,84.681,84.713,84.68,84.693,144700000.0
2005-08-12 10:59:00,84.687,84.712,84.667,84.695,161000000.0
2005-08-12 11:00:00,84.693,84.725,84.655,84.679,211099996.0
2005-08-12 11:01:00,84.679,84.69,84.661,84.661,262500003.0
2005-08-12 11:02:00,84.647,84.702,84.647,84.702,169899999.0
2005-08-12 11:03:00,84.677,84.708,84.674,84.69,220599999.0
2005-08-12 11:04:00,84.683,84.71,84.677,84.698,120599998.0
2005-08-12 11:05:00,84.671,84.695,84.664,84.678,197899999.0
2005-08-12 11:06:00,84.68,84.682,84.648,84.665,217300002.0
2005-08-12 11:07:00,84.655,84.697,84.65,84.664,285900002.0
2005-08-12 11:08:00,84.669,84.676,84.635,84.637,237499999.0
2005-08-12 11:09:00,84.67,84.676,84.635,84.635,233100000.0
2005-08-12 11:10:00,84.636,84.656,84.632,84.645,116199998.0
2005-08-12 11:11:00,84.639,84.681,84.629,84.664,147200001.0
2005-08-12 11:12:00,84.658,84.666,84.636,84.652,227000000.0
2005-08-12 11:13:00,84.672,84.682,84.642,84.672,220000002.0
2005-08-12 11:14:00,84.672,84.699,84.658,84.658,146500001.0
2005-08-12 11:15:00,84.687,84.687,84.653,84.656,186300002.0
2005-08-12 11:16:00,84.667,84.674,84.647,84.66,120800002.0
2005-08-12 11:17:00,84.684,84.689,84.663,84.672,182499999.0
2005-08-12 11:18:00,84.669,84.702,84.65,84.674,236799996.0
2005-08-12 11:19:00,84.67,84.692,84.648,84.648,189400000.0
2005-08-12 11:20:00,84.666,84.673,84.623,84.65,145799998.0
2005-08-12 11:21:00,84.647,84.664,84.629,84.658,128099997.0
2005-08-12 11:22:00,84.643,84.684,84.634,84.657,240100001.0
2005-08-12 11:23:00,84.65,84.675,84.633,84.661,190800001.0
2005-08-12 11:24:00,84.673,84.676,84.653,84.659,221899999.0
2005-08-12 11:25:00,84.683,84.691,84.662,84.675,209799998.0
2005-08-12 11:26:00,84.665,84.689,84.654,84.688,193499997.0
2005-08-12 11:27:00,84.692,84.699,84.656,84.689,186699999.0
2005-08-12 11:28:00,84.693,84.724,84.663,84.683,238200001.0
2005-08-12 11:29:00,84.677,84.715,84.676,84.689,169500001.0
2005-08-12 11:30:00,84.681,84.704,84.664,84.69,229499995.0
2005-08-12 11:31:00,84.674,84.688,84.666,84.672,164900001.0
2005-08-12 11:32:00,84.671,84.682,84.648,84.658,259300001.0
2005-08-12 11:33:00,84.65,84.695,84.648,84.683,170300001.0
2005-08-12 11:34:00,84.667,84.668,84.636,84.647,152199999.0
2005-08-12 11:35:00,84.662,84.692,84.654,84.688,190000003.0
2005-08-12 11:36:00,84.673,84.697,84.651,84.677,174400000.0
2005-08-12 11:37:00,84.693,84.714,84.682,84.699,213199998.0
2005-08-12 11:38:00,84.677,84.707,84.674,84.707,307000001.0
2005-08-12 11:39:00,84.695,84.695,84.664,84.673,89700001.0
2005-08-12 11:40:00,84.677,84.705,84.658,84.677,240000003.0
2005-08-12 11:41:00,84.664,84.699,84.663,84.683,219899999.0
2005-08-12 11:42:00,84.668,84.681,84.65,84.663,203600002.0
2005-08-12 11:43:00,84.678,84.707,84.674,84.706,97400000.0
2005-08-12 11:44:00,84.672,84.685,84.654,84.672,267499996.0
2005-08-12 11:45:00,84.658,84.707,84.656,84.7,220299999.0
2005-08-12 11:46:00,84.694,84.705,84.67,84.67,190400001.0
2005-08-12 11:47:00,84.679,84.71,84.678,84.698,187599998.0
2005-08-12 11:48:00,84.714,84.714,84.682,84.692,103800000.0
2005-08-12 11:49:00,84.702,84.72,84.685,84.702,196999998.0
2005-08-12 11:50:00,84.695,84.712,84.686,84.686,175799997.0
2005-08-12 11:51:00,84.701,84.714,84.663,84.688,326100001.0
2005-08-12 11:52:00,84.684,84.696,84.648,84.648,178800000.0
2005-08-12 11:53:00,84.659,84.684,84.653,84.68,171699999.0
2005-08-12 11:54:00,84.678,84.704,84.642,84.646,251500000.0
2005-08-12 11:55:00,84.611,84.679,84.601,84.646,186800000.0
2005-08-12 11:56:00,84.647,84.666,84.604,84.604,162599999.0
2005-08-12 11:57:00,84.585,84.621,84.568,84.577,244300000.0
2005-08-12 11:58:00,84.554,84.574,84.541,84.561,147499999.0
2005-08-12 11:59:00,84.533,84.655,84.533,84.612,275600000.0
2005-08-12 12:00:00,84.558,84.572,84.542,84.564,284799993.0
2005-08-12 12:01:00,84.587,84.609,84.571,84.571,129699999.0
2005-08-12 12:02:00,84.623,84.643,84.604,84.641,286600000.0
2005-08-12 12:03:00,84.597,84.613,84.576,84.583,189800004.0
2005-08-12 12:04:00,84.609,84.618,84.581,84.589,130299999.0
2005-08-12 12:05:00,84.61,84.621,84.585,84.596,161599997.0
2005-08-12 12:06:00,84.611,84.62,84.594,84.607,159100000.0
2005-08-12 12:07:00,84.581,84.642,84.543,84.632,314600000.0
2005-08-12 12:08:00,84.619,84.622,84.6,84.605,184700003.0
2005-08-12 12:09:00,84.603,84.631,84.603,84.624,152100000.0
2005-08-12 12:10:00,84.598,84.644,84.598,84.644,100600001.0
2005-08-12 12:11:00,84.609,84.632,84.593,84.623,164099998.0
2005-08-12 12:12:00,84.594,84.62,84.59,84.612,195300002.0
2005-08-12 12:13:00,84.601,84.626,84.59,84.614,244299998.0
2005-08-12 12:14:00,84.603,84.632,84.592,84.61,238400002.0
2005-08-12 12:15:00,84.589,84.623,84.583,84.59,200999999.0
2005-08-12 12:16:00,84.575,84.614,84.575,84.614,105199999.0
2005-08-12 12:17:00,84.617,84.634,84.611,84.611,203999997.0
2005-08-12 12:18:00,84.605,84.64,84.596,84.605,186600002.0
2005-08-12 12:19:00,84.574,84.615,84.573,84.607,221800001.0
2005-08-12 12:20:00,84.615,84.629,84.586,84.608,229799999.0
2005-08-12 12:21:00,84.608,84.637,84.593,84.608,153699998.0
2005-08-12 12:22:00,84.619,84.642,84.619,84.635,138400003.0
2005-08-12 12:23:00,84.672,84.672,84.618,84.627,158799999.0
2005-08-12 12:24:00,84.642,84.656,84.611,84.611,228199998.0
2005-08-12 12:25:00,84.621,84.65,84.607,84.644,228500003.0
2005-08-12 12:26:00,84.636,84.674,84.61,84.613,185099999.0
2005-08-12 12:27:00,84.66,84.668,84.602,84.621,171000001.0
2005-08-12 12:28:00,84.622,84.668,84.622,84.66,197299998.0
2005-08-12 12:29:00,84.647,84.651,84.619,84.634,237199999.0
2005-08-12 12:30:00,84.646,84.668,84.632,84.632,147600001.0
2005-08-12 12:31:00,84.631,84.642,84.608,84.614,227299997.0
2005-08-12 12:32:00,84.626,84.662,84.599,84.662,223999996.0
2005-08-12 12:33:00,84.615,84.644,84.598,84.614,280800001.0
2005-08-12 12:34:00,84.615,84.631,84.577,84.59,157800003.0
2005-08-12 12:35:00,84.588,84.61,84.578,84.591,258499994.0
2005-08-12 12:36:00,84.599,84.633,84.566,84.591,273199997.0
2005-08-12 12:37:00,84.586,84.595,84.564,84.573,180499998.0
2005-08-12 12:38:00,84.583,84.63,84.583,84.587,156200000.0
2005-08-12 12:39:00,84.586,84.604,84.571,84.578,174499998.0
2005-08-12 12:40:00,84.591,84.625,84.591,84.613,125200002.0
2005-08-12 12:41:00,84.604,84.622,84.585,84.585,122799999.0
2005-08-12 12:42:00,84.598,84.635,84.581,84.612,189900001.0
2005-08-12 12:43:00,84.617,84.634,84.589,84.589,245299996.0
2005-08-12 12:44:00,84.563,84.603,84.559,84.572,144599998.0
2005-08-12 12:45:00,84.582,84.583,84.555,84.563,132999999.0
2005-08-12 12:46:00,84.571,84.599,84.553,84.579,214100001.0
2005-08-12 12:47:00,84.622,84.626,84.563,84.591,215400001.0
2005-08-12 12:48:00,84.608,84.631,84.577,84.585,218200003.0
2005-08-12 12:49:00,84.573,84.611,84.543,84.611,246100000.0
2005-08-12 12:50:00,84.583,84.619,84.568,84.595,103299999.0
2005-08-12 12:51:00,84.591,84.639,84.567,84.639,237000002.0
2005-08-12 12:52:00,84.571,84.62,84.561,84.605,179299998.0
2005-08-12 12:53:00,84.587,84.623,84.584,84.607,162400000.0
2005-08-12 12:54:00,84.625,84.635,84.59,84.599,140600002.0
2005-08-12 12:55:00,84.593,84.617,84.588,84.612,186199996.0
2005-08-12 12:56:00,84.588,84.605,84.567,84.593,224799999.0
2005-08-12 12:57:00,84.587,84.624,84.583,84.597,231800001.0
2005-08-12 12:58:00,84.579,84.615,84.572,84.615,158500000.0
2005-08-12 12:59:00,84.63,84.636,84.604,84.604,153699999.0
2005-08-12 13:00:00,84.6,84.63,84.593,84.608,143100000.0
2005-08-12 13:01:00,84.624,84.633,84.594,84.618,152200000.0
2005-08-12 13:02:00,84.614,84.631,84.591,84.614,263400001.0
2005-08-12 13:03:00,84.623,84.652,84.601,84.633,211699999.0
2005-08-12 13:04:00,84.613,84.679,84.613,84.679,116500000.0
2005-08-12 13:05:00,84.665,84.683,84.646,84.646,234299999.0
2005-08-12 13:06:00,84.648,84.656,84.631,84.639,214599998.0
2005-08-12 13:07:00,84.667,84.676,84.635,84.641,243799997.0
2005-08-12 13:08:00,84.648,84.679,84.624,84.662,196999999.0
2005-08-12 13:09:00,84.648,84.676,84.64,84.644,239799998.0
2005-08-12 13:10:00,84.668,84.691,84.65,84.681,154000000.0
2005-08-12 13:11:00,84.669,84.69,84.66,84.667,148100002.0
2005-08-12 13:12:00,84.647,84.671,84.634,84.67,163499998.0
2005-08-12 13:13:00,84.656,84.674,84.641,84.665,159199999.0
2005-08-12 13:14:00,84.651,84.672,84.641,84.651,153200002.0
2005-08-12 13:15:00,84.666,84.672,84.646,84.646,248900000.0
2005-08-12 13:16:00,84.642,84.665,84.632,84.654,210300001.0
2005-08-12 13:17:00,84.637,84.671,84.63,84.671,244299998.0
2005-08-12 13:18:00,84.656,84.68,84.632,84.637,125200001.0
2005-08-12 13:19:00,84.664,84.687,84.655,84.672,199699999.0
2005-08-12 13:20:00,84.659,84.707,84.658,84.701,200300000.0
2005-08-12 13:21:00,84.664,84.679,84.644,84.659,284800003.0
2005-08-12 13:22:00,84.678,84.707,84.666,84.681,228299998.0
2005-08-12 13:23:00,84.683,84.709,84.677,84.692,200199998.0
2005-08-12 13:24:00,84.688,84.694,84.66,84.675,313899992.0
2005-08-12 13:25:00,84.655,84.704,84.655,84.704,157300000.0
2005-08-12 13:26:00,84.686,84.72,84.658,84.701,184799997.0
2005-08-12 13:27:00,84.67,84.702,84.649,84.667,266899998.0
2005-08-12 13:28:00,84.648,84.695,84.648,84.684,205500001.0
2005-08-12 13:29:00,84.648,84.67,84.644,84.663,162800002.0
2005-08-12 13:30:00,84.645,84.664,84.63,84.644,130799999.0
2005-08-12 13:31:00,84.67,84.693,84.652,84.69,208399997.0
2005-08-12 13:32:00,84.678,84.689,84.665,84.665,193899996.0
2005-08-12 13:33:00,84.633,84.655,84.614,84.623,192899997.0
2005-08-12 13:34:00,84.639,84.652,84.627,84.635,259499996.0
2005-08-12 13:35:00,84.661,84.661,84.622,84.629,215099999.0
2005-08-12 13:36:00,84.651,84.661,84.623,84.623,184199998.0
2005-08-12 13:37:00,84.643,84.652,84.604,84.604,269000002.0
2005-08-12 13:38:00,84.632,84.66,84.63,84.642,121600001.0
2005-08-12 13:39:00,84.633,84.669,84.628,84.644,240899998.0
2005-08-12 13:40:00,84.645,84.66,84.618,84.651,295399996.0
2005-08-12 13:41:00,84.634,84.648,84.616,84.632,147500001.0
2005-08-12 13:42:00,84.644,84.654,84.606,84.606,188299998.0
2005-08-12 13:43:00,84.594,84.662,84.594,84.638,186700000.0
2005-08-12 13:44:00,84.621,84.659,84.621,84.647,240099997.0
2005-08-12 13:45:00,84.63,84.684,84.612,84.684,286899997.0
2005-08-12 13:46:00,84.648,84.692,84.634,84.692,228199999.0
2005-08-12 13:47:00,84.664,84.694,84.66,84.69,212200000.0
2005-08-12 13:48:00,84.683,84.697,84.661,84.683,209999998.0
2005-08-12 13:49:00,84.667,84.71,84.652,84.66,347099997.0
2005-08-12 13:50:00,84.652,84.69,84.649,84.682,129599998.0
2005-08-12 13:51:00,84.661,84.68,84.647,84.657,187200002.0
2005-08-12 13:52:00,84.627,84.663,84.627,84.657,286100000.0
2005-08-12 13:53:00,84.623,84.662,84.616,84.655,130299999.0
2005-08-12 13:54:00,84.632,84.669,84.612,84.628,133699998.0
2005-08-12 13:55:00,84.637,84.658,84.624,84.636,222300001.0
2005-08-12 13:56:00,84.636,84.643,84.609,84.619,273999998.0
2005-08-12 13:57:00,84.626,84.643,84.608,84.642,215799998.0
2005-08-12 13:58:00,84.634,84.652,84.617,84.634,168800002.0
2005-08-12 13:59:00,84.636,84.656,84.615,84.633,189300001.0
2005-08-12 14:00:00,84.643,84.666,84.618,84.627,175800000.0
2005-08-12 14:01:00,84.635,84.653,84.605,84.605,243200002.0
2005-08-12 14:02:00,84.636,84.643,84.614,84.62,120199999.0
2005-08-12 14:03:00,84.614,84.666,84.611,84.666,194900002.0
2005-08-12 14:04:00,84.615,84.671,84.597,84.652,165200000.0
2005-08-12 14:05:00,84.667,84.667,84.62,84.658,276999999.0
2005-08-12 14:06:00,84.62,84.665,84.611,84.634,312199996.0
2005-08-12 14:07:00,84.647,84.661,84.616,84.616,207500003.0
2005-08-12 14:08:00,84.596,84.636,84.596,84.629,193899997.0
2005-08-12 14:09:00,84.613,84.67,84.613,84.65,224999999.0
2005-08-12 14:10:00,84.644,84.659,84.601,84.61,302799996.0
2005-08-12 14:11:00,84.627,84.635,84.603,84.605,260199999.0
2005-08-12 14:12:00,84.62,84.626,84.587,84.611,124500000.0
2005-08-12 14:13:00,84.62,84.642,84.614,84.624,243299998.0
2005-08-12 14:14:00,84.622,84.624,84.602,84.602,169000001.0
2005-08-12 14:15:00,84.604,84.636,84.595,84.636,259300000.0
2005-08-12 14:16:00,84.615,84.643,84.606,84.618,197899999.0
2005-08-12 14:17:00,84.61,84.632,84.6,84.615,117700000.0
2005-08-12 14:18:00,84.603,84.615,84.583,84.593,229900001.0
2005-08-12 14:19:00,84.619,84.655,84.596,84.61,203099999.0
2005-08-12 14:20:00,84.613,84.632,84.599,84.604,180500002.0
2005-08-12 14:21:00,84.614,84.65,84.611,84.629,261800000.0
2005-08-12 14:22:00,84.637,84.643,84.619,84.627,207699997.0
2005-08-12 14:23:00,84.617,84.64,84.6,84.634,110400001.0
2005-08-12 14:24:00,84.631,84.648,84.607,84.619,245800000.0
2005-08-12 14:25:00,84.618,84.653,84.612,84.638,88800000.0
2005-08-12 14:26:00,84.638,84.66,84.626,84.66,126500000.0
2005-08-12 14:27:00,84.658,84.68,84.592,84.599,140099999.0
2005-08-12 14:28:00,84.58,84.633,84.563,84.609,165900001.0
2005-08-12 14:29:00,84.657,84.674,84.638,84.668,165500002.0
2005-08-12 14:30:00,84.66,84.66,84.598,84.604,297400001.0
2005-08-12 14:31:00,84.642,84.696,84.642,84.67,162500001.0
2005-08-12 14:32:00,84.624,84.655,84.571,84.601,170199997.0
2005-08-12 14:33:00,84.612,84.613,84.558,84.575,211399998.0
2005-08-12 14:34:00,84.587,84.62,84.581,84.602,137599997.0
2005-08-12 14:35:00,84.616,84.636,84.604,84.627,113400001.0
2005-08-12 14:36:00,84.602,84.624,84.583,84.603,63100000.0
2005-08-12 14:37:00,84.606,84.642,84.604,84.609,251199996.0
2005-08-12 14:38:00,84.601,84.601,84.559,84.559,157400001.0
2005-08-12 14:39:00,84.577,84.611,84.573,84.597,188200002.0
2005-08-12 14:40:00,84.578,84.598,84.573,84.588,170300002.0
2005-08-12 14:41:00,84.571,84.586,84.515,84.568,191099999.0
2005-08-12 14:42:00,84.561,84.586,84.555,84.575,217799999.0
2005-08-12 14:43:00,84.602,84.617,84.584,84.584,119100000.0
2005-08-12 14:44:00,84.59,84.605,84.56,84.583,227399998.0
2005-08-12 14:45:00,84.584,84.59,84.557,84.557,290999997.0
2005-08-12 14:46:00,84.558,84.585,84.554,84.569,224099998.0
2005-08-12 14:47:00,84.593,84.661,84.593,84.654,208799999.0
2005-08-12 14:48:00,84.647,84.675,84.633,84.65,89200000.0
2005-08-12 14:49:00,84.671,84.694,84.631,84.667,183300001.0
2005-08-12 14:50:00,84.679,84.711,84.671,84.7,177800000.0
2005-08-12 14:51:00,84.696,84.705,84.636,84.636,190600002.0
2005-08-12 14:52:00,84.632,84.665,84.624,84.647,168100001.0
2005-08-12 14:53:00,84.642,84.649,84.607,84.622,272399994.0
2005-08-12 14:54:00,84.629,84.634,84.607,84.61,161400003.0
2005-08-12 14:55:00,84.647,84.648,84.624,84.632,221200001.0
2005-08-12 14:56:00,84.63,84.675,84.63,84.668,171999998.0
2005-08-12 14:57:00,84.647,84.672,84.638,84.662,178900003.0
2005-08-12 14:58:00,84.662,84.675,84.639,84.667,249200002.0
2005-08-12 14:59:00,84.652,84.678,84.635,84.658,180400000.0
2005-08-12 15:00:00,84.66,84.675,84.64,84.64,208899997.0
2005-08-12 15:01:00,84.633,84.68,84.63,84.68,319100000.0
2005-08-12 15:02:00,84.656,84.676,84.632,84.667,242300001.0
2005-08-12 15:03:00,84.678,84.678,84.653,84.654,164699999.0
2005-08-12 15:04:00,84.644,84.675,84.639,84.675,260500003.0
2005-08-12 15:05:00,84.645,84.675,84.632,84.675,179899999.0
2005-08-12 15:06:00,84.675,84.693,84.65,84.65,212799999.0
2005-08-12 15:07:00,84.679,84.718,84.656,84.713,167200000.0
2005-08-12 15:08:00,84.714,84.722,84.666,84.666,134599999.0
2005-08-12 15:09:00,84.679,84.689,84.635,84.656,275699997.0
2005-08-12 15:10:00,84.644,84.652,84.621,84.642,191799998.0
2005-08-12 15:11:00,84.628,84.653,84.607,84.653,101100000.0
2005-08-12 15:12:00,84.639,84.65,84.622,84.63,302999999.0
2005-08-12 15:13:00,84.637,84.667,84.632,84.66,294600001.0
2005-08-12 15:14:00,84.662,84.679,84.645,84.645,163900002.0
2005-08-12 15:15:00,84.65,84.68,84.65,84.68,121400001.0
2005-08-12 15:16:00,84.7,84.7,84.672,84.675,161899998.0
2005-08-12 15:17:00,84.691,84.693,84.657,84.667,152300000.0
2005-08-12 15:18:00,84.661,84.685,84.646,84.665,187700000.0
2005-08-12 15:19:00,84.655,84.699,84.655,84.679,277799995.0
2005-08-12 15:20:00,84.7,84.711,84.677,84.696,78300000.0
2005-08-12 15:21:00,84.738,84.77,84.726,84.739,185800000.0
2005-08-12 15:22:00,84.75,84.761,84.717,84.717,161600001.0
2005-08-12 15:23:00,84.712,84.747,84.712,84.74,117500000.0
2005-08-12 15:24:00,84.73,84.732,84.704,84.708,160200000.0
2005-08-12 15:25:00,84.712,84.734,84.693,84.734,134199999.0
2005-08-12 15:26:00,84.723,84.746,84.705,84.726,300199999.0
2005-08-12 15:27:00,84.728,84.751,84.699,84.714,174499997.0
2005-08-12 15:28:00,84.711,84.711,84.647,84.647,126100000.0
2005-08-12 15:29:00,84.646,84.666,84.634,84.666,216500000.0
2005-08-12 15:30:00,84.65,84.656,84.634,84.642,145199999.0
2005-08-12 15:31:00,84.64,84.684,84.632,84.65,209700002.0
2005-08-12 15:32:00,84.62,84.637,84.606,84.617,174299998.0
2005-08-12 15:33:00,84.618,84.646,84.599,84.603,212499999.0
2005-08-12 15:34:00,84.604,84.635,84.599,84.635,197600002.0
2005-08-12 15:35:00,84.616,84.665,84.616,84.646,189600000.0
2005-08-12 15:36:00,84.644,84.658,84.626,84.651,139500000.0
2005-08-12 15:37:00,84.658,84.729,84.64,84.698,138499999.0
2005-08-12 15:38:00,84.732,84.752,84.703,84.725,229799999.0
2005-08-12 15:39:00,84.737,84.75,84.722,84.734,174100002.0
2005-08-12 15:40:00,84.744,84.747,84.695,84.707,241200002.0
2005-08-12 15:41:00,84.695,84.719,84.682,84.698,132400002.0
2005-08-12 15:42:00,84.706,84.716,84.662,84.662,198700000.0
2005-08-12 15:43:00,84.658,84.69,84.654,84.672,357399999.0
2005-08-12 15:44:00,84.668,84.716,84.658,84.672,261300000.0
2005-08-12 15:45:00,84.688,84.703,84.633,84.65,261200000.0
2005-08-12 15:46:00,84.648,84.66,84.63,84.636,239800001.0
2005-08-12 15:47:00,84.634,84.669,84.634,84.653,182700003.0
2005-08-12 15:48:00,84.651,84.693,84.64,84.676,155400001.0
2005-08-12 15:49:00,84.677,84.717,84.675,84.699,293000003.0
2005-08-12 15:50:00,84.66,84.683,84.636,84.661,146800000.0
2005-08-12 15:51:00,84.656,84.682,84.641,84.67,254000004.0
2005-08-12 15:52:00,84.66,84.686,84.644,84.667,155699999.0
2005-08-12 15:53:00,84.671,84.69,84.64,84.64,185899998.0
2005-08-12 15:54:00,84.656,84.684,84.645,84.659,146699999.0
2005-08-12 15:55:00,84.641,84.661,84.635,84.652,163600001.0
2005-08-12 15:56:00,84.644,84.664,84.626,84.644,145300000.0
2005-08-12 15:57:00,84.635,84.635,84.586,84.586,135900000.0
2005-08-12 15:58:00,84.603,84.629,84.587,84.599,185100000.0
2005-08-12 15:59:00,84.579,84.656,84.574,84.644,186500000.0
2005-08-12 16:00:00,84.617,84.636,84.599,84.623,226800001.0
2005-08-12 16:01:00,84.585,84.61,84.563,84.583,206100001.0
2005-08-12 16:02:00,84.581,84.581,84.546,84.557,121200000.0
2005-08-12 16:03:00,84.551,84.577,84.528,84.571,226100000.0
2005-08-12 16:04:00,84.577,84.593,84.54,84.559,149800001.0
2005-08-12 16:05:00,84.565,84.591,84.554,84.568,170800000.0
2005-08-12 16:06:00,84.55,84.593,84.542,84.557,180099999.0
2005-08-12 16:07:00,84.557,84.56,84.534,84.537,144000000.0
2005-08-12 16:08:00,84.527,84.563,84.522,84.545,203599998.0
2005-08-12 16:09:00,84.551,84.551,84.513,84.528,214100000.0
2005-08-12 16:10:00,84.535,84.562,84.531,84.534,197599998.0
2005-08-12 16:11:00,84.518,84.546,84.511,84.533,174999997.0
2005-08-12 16:12:00,84.53,84.575,84.526,84.532,199699999.0
2005-08-12 16:13:00,84.528,84.57,84.51,84.535,228500001.0
2005-08-12 16:14:00,84.495,84.552,84.495,84.546,203200001.0
2005-08-12 16:15:00,84.533,84.552,84.506,84.506,161700001.0
2005-08-12 16:16:00,84.537,84.569,84.528,84.547,219499999.0
2005-08-12 16:17:00,84.509,84.554,84.506,84.542,274099997.0
2005-08-12 16:18:00,84.553,84.566,84.529,84.54,192199999.0
2005-08-12 16:19:00,84.554,84.569,84.527,84.527,262599998.0
2005-08-12 16:20:00,84.535,84.558,84.49,84.493,228499994.0
2005-08-12 16:21:00,84.482,84.543,84.482,84.531,218699999.0
2005-08-12 16:22:00,84.549,84.575,84.54,84.562,219499995.0
2005-08-12 16:23:00,84.563,84.588,84.557,84.573,250600002.0
2005-08-12 16:24:00,84.559,84.587,84.552,84.565,195999997.0
2005-08-12 16:25:00,84.571,84.597,84.515,84.515,150600001.0
2005-08-12 16:26:00,84.536,84.549,84.516,84.524,156400002.0
2005-08-12 16:27:00,84.524,84.527,84.496,84.513,289600002.0
2005-08-12 16:28:00,84.52,84.524,84.494,84.523,361699998.0
2005-08-12 16:29:00,84.503,84.529,84.501,84.525,112700000.0
2005-08-12 16:30:00,84.525,84.542,84.507,84.528,235799997.0
2005-08-12 16:31:00,84.529,84.534,84.505,84.505,201200000.0
2005-08-12 16:32:00,84.547,84.549,84.518,84.529,164999999.0
2005-08-12 16:33:00,84.547,84.558,84.518,84.536,213199997.0
2005-08-12 16:34:00,84.55,84.584,84.529,84.571,101800000.0
2005-08-12 16:35:00,84.549,84.569,84.542,84.562,116699999.0
2005-08-12 16:36:00,84.585,84.599,84.566,84.566,198499998.0
2005-08-12 16:37:00,84.594,84.606,84.571,84.575,152399998.0
2005-08-12 16:38:00,84.58,84.61,84.58,84.595,187000001.0
2005-08-12 16:39:00,84.589,84.616,84.572,84.589,257300002.0
2005-08-12 16:40:00,84.559,84.594,84.546,84.566,233300000.0
2005-08-12 16:41:00,84.588,84.598,84.568,84.581,130900000.0
2005-08-12 16:42:00,84.538,84.579,84.532,84.541,165400000.0
2005-08-12 16:43:00,84.525,84.554,84.504,84.527,311899996.0
2005-08-12 16:44:00,84.52,84.544,84.504,84.507,298200000.0
2005-08-12 16:45:00,84.538,84.565,84.491,84.492,224900001.0
2005-08-12 16:46:00,84.506,84.53,84.487,84.515,203900000.0
2005-08-12 16:47:00,84.518,84.55,84.518,84.54,203299999.0
2005-08-12 16:48:00,84.527,84.559,84.521,84.54,261699997.0
2005-08-12 16:49:00,84.547,84.571,84.524,84.524,268700001.0
2005-08-12 16:50:00,84.535,84.558,84.481,84.503,225299999.0
2005-08-12 16:51:00,84.536,84.54,84.478,84.478,184100002.0
2005-08-12 16:52:00,84.451,84.471,84.429,84.46,260999997.0
2005-08-12 16:53:00,84.461,84.469,84.433,84.45,177599996.0
2005-08-12 16:54:00,84.471,84.49,84.452,84.475,80800000.0
2005-08-12 16:55:00,84.452,84.488,84.446,84.459,179099997.0
2005-08-12 16:56:00,84.464,84.489,84.448,84.46,195000000.0
2005-08-12 16:57:00,84.507,84.508,84.466,84.471,298599998.0
2005-08-12 16:58:00,84.464,84.505,84.457,84.467,209899998.0
2005-08-12 16:59:00,84.448,84.504,84.447,84.504,166700001.0
2005-08-12 17:00:00,84.494,84.511,84.473,84.485,162200000.0
2005-08-12 17:01:00,84.468,84.501,84.456,84.457,282499999.0
2005-08-12 17:02:00,84.475,84.505,84.459,84.475,215199997.0
2005-08-12 17:03:00,84.497,84.504,84.452,84.458,262700000.0
2005-08-12 17:04:00,84.477,84.498,84.447,84.467,187399997.0
2005-08-12 17:05:00,84.471,84.488,84.449,84.488,104599999.0
2005-08-12 17:06:00,84.462,84.475,84.441,84.454,71400001.0
2005-08-12 17:07:00,84.447,84.481,84.44,84.47,263899999.0
2005-08-12 17:08:00,84.479,84.506,84.473,84.503,226100000.0
2005-08-12 17:09:00,84.483,84.525,84.483,84.515,240699998.0
2005-08-12 17:10:00,84.479,84.514,84.479,84.503,123699999.0
2005-08-12 17:11:00,84.498,84.513,84.476,84.494,164199998.0
2005-08-12 17:12:00,84.475,84.508,84.475,84.506,204499999.0
2005-08-12 17:13:00,84.479,84.51,84.468,84.493,202600002.0
2005-08-12 17:14:00,84.478,84.507,84.452,84.487,209300000.0
2005-08-12 17:15:00,84.489,84.52,84.471,84.496,171900000.0
2005-08-12 17:16:00,84.461,84.512,84.461,84.495,317999999.0
2005-08-12 17:17:00,84.502,84.508,84.459,84.472,230000000.0
2005-08-12 17:18:00,84.461,84.485,84.43,84.451,157600000.0
2005-08-12 17:19:00,84.426,84.456,84.422,84.422,177600001.0
2005-08-12 17:20:00,84.463,84.49,84.448,84.453,223699997.0
2005-08-12 17:21:00,84.453,84.471,84.43,84.442,235800002.0
2005-08-12 17:22:00,84.472,84.485,84.458,84.465,229899998.0
2005-08-12 17:23:00,84.446,84.48,84.438,84.475,97800000.0
2005-08-12 17:24:00,84.452,84.503,84.452,84.483,146800001.0
2005-08-12 17:25:00,84.489,84.52,84.472,84.476,305900000.0
2005-08-12 17:26:00,84.468,84.508,84.468,84.504,267399998.0
2005-08-12 17:27:00,84.491,84.513,84.483,84.508,148700001.0
2005-08-12 17:28:00,84.512,84.519,84.482,84.493,141900001.0
2005-08-12 17:29:00,84.519,84.54,84.494,84.525,243899995.0
2005-08-12 17:30:00,84.506,84.535,84.473,84.489,174500000.0
2005-08-12 17:31:00,84.506,84.514,84.484,84.49,162099998.0
2005-08-12 17:32:00,84.491,84.539,84.491,84.539,269299999.0
2005-08-12 17:33:00,84.557,84.571,84.492,84.547,210799999.0
2005-08-12 17:34:00,84.57,84.584,84.531,84.542,197400000.0
2005-08-12 17:35:00,84.538,84.562,84.519,84.53,221499999.0
2005-08-12 17:36:00,84.503,84.568,84.502,84.56,232099999.0
2005-08-12 17:37:00,84.553,84.566,84.535,84.546,199999997.0
2005-08-12 17:38:00,84.543,84.567,84.527,84.559,244800000.0
2005-08-12 17:39:00,84.533,84.552,84.511,84.531,286399999.0
2005-08-12 17:40:00,84.545,84.56,84.528,84.539,175199999.0
2005-08-12 17:41:00,84.535,84.549,84.508,84.533,197200000.0
2005-08-12 17:42:00,84.532,84.579,84.515,84.557,103800000.0
2005-08-12 17:43:00,84.535,84.574,84.532,84.553,209499999.0
2005-08-12 17:44:00,84.569,84.594,84.55,84.572,269800001.0
2005-08-12 17:45:00,84.54,84.564,84.536,84.55,258099998.0
2005-08-12 17:46:00,84.556,84.583,84.534,84.534,104799999.0
2005-08-12 17:47:00,84.536,84.563,84.536,84.555,134800000.0
2005-08-12 17:48:00,84.555,84.577,84.537,84.552,141399999.0
2005-08-12 17:49:00,84.554,84.584,84.538,84.542,139199999.0
2005-08-12 17:50:00,84.583,84.6,84.548,84.566,158500001.0
2005-08-12 17:51:00,84.581,84.605,84.565,84.567,344299999.0
2005-08-12 17:52:00,84.567,84.592,84.56,84.588,187900000.0
2005-08-12 17:53:00,84.562,84.588,84.526,84.588,236600000.0
2005-08-12 17:54:00,84.565,84.565,84.529,84.55,129100000.0
2005-08-12 17:55:00,84.551,84.572,84.535,84.547,97000000.0
2005-08-12 17:56:00,84.552,84.571,84.542,84.55,170199998.0
2005-08-12 17:57:00,84.548,84.588,84.537,84.561,173699998.0
2005-08-12 17:58:00,84.577,84.597,84.528,84.528,190800002.0
2005-08-12 17:59:00,84.587,84.588,84.55,84.556,241099998.0
2005-08-12 18:00:00,84.524,84.6,84.524,84.585,275100004.0
2005-08-12 18:01:00,84.573,84.601,84.563,84.6,1305600005.0
2005-08-12 18:02:00,84.609,84.653,84.548,84.587,1957199991.0
2005-08-12 18:03:00,84.581,84.619,84.548,84.562,1956699996.0
2005-08-12 18:04:00,84.549,84.584,84.546,84.557,1714500001.0
2005-08-12 18:05:00,84.557,84.557,84.526,84.557,1673700000.0
2005-08-12 18:06:00,84.549,84.605,84.549,84.577,1608300000.0
2005-08-12 18:07:00,84.575,84.59,84.549,84.568,2139199995.0
2005-08-12 18:08:00,84.568,84.606,84.546,84.599,1881699994.0
2005-08-12 18:09:00,84.575,84.601,84.574,84.586,1724399986.0
2005-08-12 18:10:00,84.574,84.604,84.551,84.568,1615399992.0
2005-08-12 18:11:00,84.588,84.614,84.572,84.589,1070999999.0
2005-08-12 18:12:00,84.577,84.598,84.558,84.568,1335399997.0
2005-08-12 18:13:00,84.58,84.597,84.541,84.541,1611699999.0
2005-08-12 18:14:00,84.557,84.591,84.521,84.552,1753000005.0
2005-08-12 18:15:00,84.531,84.607,84.529,84.602,1874799996.0
2005-08-12 18:16:00,84.57,84.65,84.56,84.65,830400001.0
2005-08-12 18:17:00,84.563,84.618,84.556,84.57,830400001.0
2005-08-12 18:18:00,84.598,84.599,84.545,84.564,1141000002.0
2005-08-12 18:19:00,84.565,84.609,84.548,84.576,1725399993.0
2005-08-12 18:20:00,84.567,84.597,84.545,84.555,1748599990.0
2005-08-12 18:21:00,84.605,84.613,84.566,84.566,1326000002.0
2005-08-12 18:22:00,84.584,84.615,84.58,84.595,1626000003.0
2005-08-12 18:23:00,84.64,84.68,84.61,84.64,1656799992.0
2005-08-12 18:24:00,84.587,84.639,84.562,84.639,1656799992.0
2005-08-12 18:25:00,84.65,84.66,84.61,84.64,1549399995.0
2005-08-12 18:26:00,84.584,84.646,84.574,84.597,1549399995.0
2005-08-12 18:27:00,84.584,84.611,84.577,84.587,1316300001.0
2005-08-12 18:28:00,84.593,84.658,84.578,84.598,1035100001.0
2005-08-12 18:29:00,84.606,84.63,84.582,84.611,1363199982.0
2005-08-12 18:30:00,84.602,84.618,84.558,84.577,681499996.0
2005-08-12 18:31:00,84.614,84.635,84.578,84.595,1168199998.0
2005-08-12 18:32:00,84.597,84.639,84.583,84.611,1822900002.0
2005-08-12 18:33:00,84.602,84.647,84.592,84.611,1945799984.0
2005-08-12 18:34:00,84.586,84.657,84.586,84.6,1684800015.0
2005-08-12 18:35:00,84.609,84.632,84.599,84.613,1295800000.0
2005-08-12 18:36:00,84.608,84.644,84.582,84.636,1441399992.0
2005-08-12 18:37:00,84.611,84.641,84.578,84.591,1417799995.0
2005-08-12 18:38:00,84.617,84.654,84.596,84.627,690000002.0
2005-08-12 18:39:00,84.598,84.657,84.588,84.602,453799995.0
2005-08-12 18:40:00,84.589,84.617,84.565,84.577,733800008.0
2005-08-12 18:41:00,84.588,84.636,84.582,84.608,702599995.0
2005-08-12 18:42:00,84.593,84.661,84.587,84.647,734000000.0
2005-08-12 18:43:00,84.629,84.651,84.593,84.609,1145200001.0
2005-08-12 18:44:00,84.609,84.623,84.578,84.6,862700003.0
2005-08-12 18:45:00,84.593,84.642,84.586,84.626,1017099996.0
2005-08-12 18:46:00,84.615,84.662,84.595,84.63,659599998.0
2005-08-12 18:47:00,84.612,84.661,84.595,84.655,503799996.0
2005-08-12 18:48:00,84.609,84.624,84.595,84.615,726599993.0
2005-08-12 18:49:00,84.61,84.636,84.583,84.593,910199998.0
2005-08-12 18:50:00,84.597,84.632,84.592,84.61,1012299998.0
2005-08-12 18:51:00,84.626,84.639,84.592,84.616,458899992.0
2005-08-12 18:52:00,84.593,84.616,84.581,84.598,582299997.0
2005-08-12 18:53:00,84.574,84.579,84.526,84.526,763700000.0
2005-08-12 18:54:00,84.553,84.612,84.532,84.612,741099997.0
2005-08-12 18:55:00,84.545,84.605,84.545,84.569,1046500002.0
2005-08-12 18:56:00,84.565,84.607,84.553,84.563,608500001.0
2005-08-12 18:57:00,84.555,84.61,84.544,84.587,361500003.0
2005-08-12 18:58:00,84.567,84.609,84.548,84.559,1096200001.0
2005-08-12 18:59:00,84.546,84.598,84.542,84.562,742599994.0
2005-08-12 19:00:00,84.542,84.596,84.532,84.562,646999997.0
2005-08-12 19:01:00,84.542,84.613,84.541,84.586,534099997.0
2005-08-12 19:02:00,84.561,84.598,84.559,84.586,254600001.0
2005-08-12 19:03:00,84.568,84.598,84.557,84.593,661400004.0
2005-08-12 19:04:00,84.566,84.609,84.545,84.563,635599998.0
2005-08-12 19:05:00,84.577,84.608,84.548,84.562,447399996.0
2005-08-12 19:06:00,84.58,84.588,84.542,84.542,561399996.0
2005-08-12 19:07:00,84.543,84.564,84.525,84.541,1111199997.0
2005-08-12 19:08:00,84.544,84.57,84.509,84.543,1221499991.0
2005-08-12 19:09:00,84.537,84.55,84.504,84.506,614999996.0
2005-08-12 19:10:00,84.517,84.576,84.514,84.535,486899999.0
2005-08-12 19:11:00,84.514,84.565,84.514,84.552,156699998.0
2005-08-12 19:12:00,84.544,84.547,84.505,84.52,382499996.0
2005-08-12 19:13:00,84.502,84.536,84.469,84.52,450799999.0
2005-08-12 19:14:00,84.53,84.555,84.501,84.514,644400007.0
2005-08-12 19:15:00,84.514,84.524,84.491,84.509,667199999.0
2005-08-12 19:16:00,84.497,84.544,84.485,84.494,251700000.0
2005-08-12 19:17:00,84.518,84.557,84.502,84.503,754199990.0
2005-08-12 19:18:00,84.525,84.539,84.5,84.511,487100003.0
2005-08-12 19:19:00,84.524,84.528,84.502,84.515,636799996.0
2005-08-12 19:20:00,84.532,84.553,84.507,84.507,390600000.0
2005-08-12 19:21:00,84.526,84.555,84.499,84.504,307299999.0
2005-08-12 19:22:00,84.512,84.529,84.465,84.509,229400003.0
2005-08-12 19:23:00,84.541,84.541,84.488,84.499,1511000000.0
2005-08-12 19:24:00,84.505,84.56,84.498,84.527,490000002.0
2005-08-12 19:25:00,84.518,84.541,84.511,84.528,998100007.0
2005-08-12 19:26:00,84.512,84.541,84.507,84.52,1060499998.0
2005-08-12 19:27:00,84.509,84.566,84.509,84.552,1014099997.0
2005-08-12 19:28:00,84.521,84.528,84.487,84.511,500599999.0
2005-08-12 19:29:00,84.523,84.552,84.506,84.512,689500000.0
2005-08-12 19:30:00,84.505,84.528,84.476,84.51,835100004.0
2005-08-12 19:31:00,84.52,84.554,84.504,84.52,620300001.0
2005-08-12 19:32:00,84.542,84.545,84.507,84.518,766699994.0
2005-08-12 19:33:00,84.523,84.562,84.504,84.531,606900003.0
2005-08-12 19:34:00,84.491,84.553,84.477,84.514,1029400001.0
2005-08-12 19:35:00,84.505,84.558,84.493,84.55,651499995.0
2005-08-12 19:36:00,84.54,84.547,84.501,84.523,461500001.0
2005-08-12 19:37:00,84.512,84.543,84.512,84.517,285400002.0
2005-08-12 19:38:00,84.493,84.562,84.493,84.531,995499994.0
2005-08-12 19:39:00,84.531,84.563,84.51,84.518,771899998.0
2005-08-12 19:40:00,84.528,84.556,84.489,84.489,691700001.0
2005-08-12 19:41:00,84.506,84.528,84.482,84.528,928699995.0
2005-08-12 19:42:00,84.51,84.537,84.495,84.502,560699997.0
2005-08-12 19:43:00,84.508,84.529,84.489,84.5,335699999.0
2005-08-12 19:44:00,84.494,84.547,84.483,84.484,389999999.0
2005-08-12 19:45:00,84.507,84.534,84.474,84.514,589700003.0
2005-08-12 19:46:00,84.507,84.551,84.493,84.525,408900003.0
2005-08-12 19:47:00,84.47,84.523,84.47,84.505,237999999.0
2005-08-12 19:48:00,84.505,84.531,84.473,84.523,950099992.0
2005-08-12 19:49:00,84.496,84.524,84.473,84.481,443700000.0
2005-08-12 19:50:00,84.525,84.532,84.467,84.504,428200003.0
2005-08-12 19:51:00,84.487,84.525,84.474,84.501,262499997.0
2005-08-12 19:52:00,84.477,84.513,84.462,84.495,644999991.0
2005-08-12 19:53:00,84.495,84.523,84.473,84.49,706600007.0
2005-08-12 19:54:00,84.485,84.516,84.461,84.48,999499995.0
2005-08-12 19:55:00,84.487,84.497,84.465,84.469,367999997.0
2005-08-12 19:56:00,84.484,84.513,84.464,84.471,317399998.0
2005-08-12 19:57:00,84.491,84.52,84.47,84.473,454499996.0
2005-08-12 19:58:00,84.453,84.483,84.452,84.479,766599998.0
2005-08-12 19:59:00,84.486,84.526,84.473,84.491,809600000.0
2005-08-12 20:00:00,84.489,84.507,84.467,84.48,376199993.0
2005-08-12 20:01:00,84.476,84.485,84.449,84.46,456900000.0
2005-08-12 20:02:00,84.468,84.509,84.436,84.509,695600000.0
2005-08-12 20:03:00,84.483,84.505,84.457,84.483,395099998.0
2005-08-12 20:04:00,84.479,84.508,84.434,84.472,343300000.0
2005-08-12 20:05:00,84.474,84.508,84.44,84.461,579400005.0
2005-08-12 20:06:00,84.462,84.501,84.462,84.467,1028399997.0
2005-08-12 20:07:00,84.475,84.5,84.451,84.475,780500002.0
2005-08-12 20:08:00,84.483,84.529,84.47,84.501,446400004.0
2005-08-12 20:09:00,84.5,84.541,84.483,84.483,521299996.0
2005-08-12 20:10:00,84.503,84.515,84.47,84.48,787199998.0
2005-08-12 20:11:00,84.494,84.525,84.459,84.486,686999999.0
2005-08-12 20:12:00,84.468,84.525,84.461,84.487,1470999998.0
2005-08-12 20:13:00,84.526,84.526,84.46,84.474,452899996.0
2005-08-12 20:14:00,84.487,84.527,84.46,84.489,614000000.0
2005-08-12 20:15:00,84.487,84.534,84.487,84.493,779100003.0
2005-08-12 20:16:00,84.487,84.527,84.469,84.484,800500005.0
2005-08-12 20:17:00,84.499,84.523,84.472,84.472,327199995.0
2005-08-12 20:18:00,84.497,84.507,84.484,84.497,233900000.0
2005-08-12 20:19:00,84.513,84.551,84.493,84.5,315400000.0
2005-08-12 20:20:00,84.483,84.506,84.454,84.487,703700005.0
2005-08-12 20:21:00,84.487,84.524,84.46,84.478,630799997.0
2005-08-12 20:22:00,84.478,84.502,84.468,84.493,845500001.0
2005-08-12 20:23:00,84.502,84.526,84.468,84.483,390699997.0
2005-08-12 20:24:00,84.478,84.523,84.464,84.491,448099999.0
2005-08-12 20:25:00,84.477,84.505,84.464,84.495,613200007.0
2005-08-12 20:26:00,84.473,84.499,84.45,84.486,512699995.0
2005-08-12 20:27:00,84.493,84.52,84.467,84.469,424700000.0
2005-08-12 20:28:00,84.462,84.513,84.462,84.502,1173900000.0
2005-08-12 20:29:00,84.483,84.515,84.46,84.472,1607099997.0
2005-08-12 20:30:00,84.473,84.522,84.453,84.458,1337299999.0
2005-08-12 20:31:00,84.487,84.502,84.45,84.451,1118600000.0
2005-08-12 20:32:00,84.472,84.506,84.466,84.466,1078300002.0
2005-08-12 20:33:00,84.484,84.49,84.452,84.464,718199993.0
2005-08-12 20:34:00,84.461,84.464,84.409,84.409,442200002.0
2005-08-12 20:35:00,84.423,84.478,84.395,84.405,561899995.0
2005-08-12 20:36:00,84.415,84.472,84.41,84.439,548999995.0
2005-08-12 20:37:00,84.417,84.474,84.413,84.434,534099997.0
2005-08-12 20:38:00,84.432,84.46,84.409,84.45,1180599998.0
2005-08-12 20:39:00,84.461,84.487,84.422,84.443,675299996.0
2005-08-12 20:40:00,84.452,84.489,84.443,84.46,1236799999.0
2005-08-12 20:41:00,84.468,84.49,84.426,84.44,952100000.0
2005-08-12 20:42:00,84.453,84.498,84.427,84.497,991399996.0
2005-08-12 20:43:00,84.445,84.489,84.437,84.445,713600001.0
2005-08-12 20:44:00,84.44,84.457,84.414,84.428,572700002.0
2005-08-12 20:45:00,84.464,84.494,84.436,84.465,630400001.0
2005-08-12 20:46:00,84.462,84.471,84.425,84.425,603199997.0
2005-08-12 20:47:00,84.47,84.482,84.42,84.427,1023199997.0
2005-08-12 20:48:00,84.453,84.482,84.423,84.429,780199993.0
2005-08-12 20:49:00,84.465,84.482,84.425,84.455,477999999.0
2005-08-12 20:50:00,84.438,84.492,84.412,84.452,1150899997.0
2005-08-12 20:51:00,84.459,84.503,84.453,84.477,448800004.0
2005-08-12 20:52:00,84.474,84.503,84.445,84.464,401099994.0
2005-08-12 20:53:00,84.467,84.49,84.455,84.463,1039699998.0
2005-08-12 20:54:00,84.475,84.511,84.452,84.469,500499995.0
2005-08-12 20:55:00,84.486,84.5,84.465,84.465,1442199990.0
2005-08-12 20:56:00,84.479,84.511,84.459,84.473,681799997.0
2005-08-12 20:57:00,84.44,84.482,84.432,84.47,875999995.0
2005-08-12 20:58:00,84.452,84.491,84.444,84.47,1387000008.0
2005-08-12 20:59:00,84.464,84.492,84.451,84.459,1003499997.0
2005-08-12 21:00:00,84.45,84.473,84.441,84.454,1375399994.0
2005-08-12 21:01:00,84.453,84.5,84.442,84.472,1026900000.0
2005-08-12 21:02:00,84.481,84.499,84.463,84.463,393400001.0
2005-08-12 21:03:00,84.459,84.5,84.45,84.467,338599992.0
2005-08-12 21:04:00,84.455,84.497,84.442,84.448,403299998.0
2005-08-12 21:05:00,84.506,84.522,84.439,84.466,612000000.0
2005-08-12 21:06:00,84.473,84.499,84.451,84.459,638499997.0
2005-08-12 21:07:00,84.477,84.517,84.438,84.48,696199998.0
2005-08-12 21:08:00,84.448,84.49,84.415,84.444,839600003.0
2005-08-12 21:09:00,84.435,84.479,84.426,84.437,350700001.0
2005-08-12 21:10:00,84.429,84.47,84.418,84.44,570799995.0
2005-08-12 21:11:00,84.461,84.504,84.426,84.435,505400004.0
2005-08-12 21:12:00,84.449,84.464,84.424,84.425,384199998.0
2005-08-12 21:13:00,84.455,84.467,84.437,84.437,429099997.0
2005-08-12 21:14:00,84.434,84.466,84.427,84.442,870999996.0
2005-08-12 21:15:00,84.459,84.475,84.427,84.434,952799994.0
2005-08-12 21:16:00,84.42,84.466,84.42,84.458,691000001.0
2005-08-12 21:17:00,84.439,84.476,84.437,84.47,906999995.0
2005-08-12 21:18:00,84.46,84.476,84.407,84.46,561099993.0
2005-08-12 21:19:00,84.478,84.516,84.451,84.451,532500002.0
2005-08-12 21:20:00,84.456,84.516,84.448,84.469,1260300005.0
2005-08-12 21:21:00,84.46,84.491,84.437,84.456,952599994.0
2005-08-12 21:22:00,84.475,84.526,84.469,84.494,1054700000.0
2005-08-12 21:23:00,84.503,84.513,84.455,84.461,669200007.0
2005-08-12 21:24:00,84.468,84.501,84.44,84.454,944099997.0
2005-08-12 21:25:00,84.484,84.525,84.464,84.493,967699997.0
2005-08-12 21:26:00,84.474,84.521,84.471,84.487,453200003.0
2005-08-12 21:27:00,84.482,84.499,84.461,84.485,445899999.0
2005-08-12 21:28:00,84.465,84.512,84.465,84.488,349699998.0
2005-08-12 21:29:00,84.515,84.537,84.478,84.48,781400002.0
2005-08-12 21:30:00,84.467,84.537,84.462,84.508,334899998.0
2005-08-12 21:31:00,84.514,84.536,84.487,84.502,272500003.0
2005-08-12 21:32:00,84.523,84.535,84.497,84.524,503200000.0
2005-08-12 21:33:00,84.526,84.527,84.488,84.49,480600008.0
2005-08-12 21:34:00,84.53,84.53,84.478,84.489,222600003.0
2005-08-12 21:35:00,84.518,84.549,84.494,84.497,488800000.0
2005-08-12 21:36:00,84.513,84.543,84.512,84.527,415700002.0
2005-08-12 21:37:00,84.512,84.554,84.507,84.517,628300004.0
2005-08-12 21:38:00,84.506,84.527,84.49,84.505,219500000.0
2005-08-12 21:39:00,84.511,84.553,84.505,84.519,405899997.0
2005-08-12 21:40:00,84.464,84.544,84.464,84.535,438299999.0
2005-08-12 21:41:00,84.547,84.578,84.512,84.559,349299999.0
2005-08-12 21:42:00,84.515,84.553,84.512,84.546,362799996.0
2005-08-12 21:43:00,84.537,84.582,84.52,84.582,408599997.0
2005-08-12 21:44:00,84.55,84.56,84.529,84.547,875999998.0
2005-08-12 21:45:00,84.578,84.587,84.523,84.537,269499999.0
2005-08-12 21:46:00,84.572,84.58,84.537,84.54,173700001.0
2005-08-12 21:47:00,84.533,84.564,84.521,84.564,399499998.0
2005-08-12 21:48:00,84.547,84.564,84.503,84.537,625400001.0
2005-08-12 21:49:00,84.525,84.55,84.509,84.509,145400000.0
2005-08-12 21:50:00,84.518,84.538,84.513,84.532,152400001.0
2005-08-12 21:51:00,84.511,84.542,84.506,84.532,266900002.0
2005-08-12 21:52:00,84.517,84.562,84.517,84.545,153299997.0
2005-08-12 21:53:00,84.525,84.534,84.493,84.516,519399993.0
2005-08-12 21:54:00,84.526,84.558,84.497,84.52,356599999.0
2005-08-12 21:55:00,84.519,84.524,84.496,84.496,173199998.0
2005-08-12 21:56:00,84.499,84.536,84.492,84.509,391800000.0
2005-08-12 21:57:00,84.503,84.503,84.46,84.46,160099999.0
2005-08-12 21:58:00,84.482,84.536,84.482,84.525,187800004.0
2005-08-12 21:59:00,84.492,84.539,84.481,84.499,402300001.0
2005-08-12 22:00:00,84.512,84.522,84.472,84.505,521500000.0
2005-08-12 22:01:00,84.494,84.556,84.494,84.515,584099991.0
2005-08-12 22:02:00,84.505,84.544,84.453,84.494,790400006.0
2005-08-12 22:03:00,84.496,84.52,84.435,84.475,442499997.0
2005-08-12 22:04:00,84.469,84.497,84.466,84.49,686899999.0
2005-08-12 22:05:00,84.492,84.492,84.443,84.443,211899999.0
2005-08-12 22:06:00,84.444,84.485,84.435,84.483,297200001.0
2005-08-12 22:07:00,84.494,84.534,84.488,84.488,314699996.0
2005-08-12 22:08:00,84.478,84.498,84.46,84.494,168300000.0
2005-08-12 22:09:00,84.453,84.498,84.449,84.476,152300003.0
2005-08-12 22:10:00,84.468,84.485,84.457,84.457,121700001.0
2005-08-12 22:11:00,84.478,84.484,84.439,84.461,488999994.0
2005-08-12 22:12:00,84.489,84.509,84.469,84.469,320199999.0
2005-08-12 22:13:00,84.477,84.503,84.455,84.47,412800004.0
2005-08-12 22:14:00,84.423,84.515,84.423,84.477,399199998.0
2005-08-12 22:15:00,84.495,84.507,84.474,84.485,190100003.0
2005-08-12 22:16:00,84.478,84.509,84.468,84.486,393099998.0
2005-08-12 22:17:00,84.447,84.498,84.447,84.498,208900003.0
2005-08-12 22:18:00,84.456,84.5,84.446,84.455,483600000.0
2005-08-12 22:19:00,84.461,84.505,84.461,84.481,259899997.0
2005-08-12 22:20:00,84.47,84.47,84.43,84.44,271600000.0
2005-08-12 22:21:00,84.478,84.508,84.448,84.458,232800001.0
2005-08-12 22:22:00,84.474,84.491,84.449,84.449,305899999.0
2005-08-12 22:23:00,84.472,84.511,84.445,84.472,449300000.0
2005-08-12 22:24:00,84.503,84.51,84.462,84.473,347000005.0
2005-08-12 22:25:00,84.471,84.504,84.462,84.468,272500000.0
2005-08-12 22:26:00,84.47,84.493,84.443,84.471,134000000.0
2005-08-12 22:27:00,84.447,84.477,84.426,84.465,624599994.0
2005-08-12 22:28:00,84.446,84.475,84.432,84.461,369399999.0
2005-08-12 22:29:00,84.484,84.499,84.426,84.472,232200000.0
2005-08-12 22:30:00,84.509,84.509,84.445,84.45,166300000.0
2005-08-12 22:31:00,84.452,84.5,84.416,84.451,655400001.0
2005-08-12 22:32:00,84.431,84.481,84.403,84.45,337200006.0
2005-08-12 22:33:00,84.437,84.498,84.409,84.468,626400002.0
2005-08-12 22:34:00,84.443,84.488,84.417,84.472,454300002.0
2005-08-12 22:35:00,84.473,84.48,84.448,84.458,229700000.0
2005-08-12 22:36:00,84.462,84.496,84.446,84.476,365999995.0
2005-08-12 22:37:00,84.476,84.478,84.44,84.442,195000002.0
2005-08-12 22:38:00,84.432,84.462,84.424,84.462,155300000.0
2005-08-12 22:39:00,84.43,84.464,84.419,84.464,267799998.0
2005-08-12 22:40:00,84.432,84.458,84.407,84.434,229599996.0
2005-08-12 22:41:00,84.42,84.46,84.414,84.44,283999997.0
2005-08-12 22:42:00,84.445,84.46,84.425,84.426,258500000.0
2005-08-12 22:43:00,84.437,84.462,84.405,84.451,332700003.0
2005-08-12 22:44:00,84.414,84.466,84.404,84.461,287599998.0
2005-08-12 22:45:00,84.417,84.465,84.408,84.434,469599995.0
2005-08-12 22:46:00,84.399,84.458,84.399,84.445,192600001.0
2005-08-12 22:47:00,84.477,84.477,84.396,84.396,230199998.0
2005-08-12 22:48:00,84.404,84.428,84.364,84.388,284000001.0
2005-08-12 22:49:00,84.4,84.433,84.373,84.389,301799999.0
2005-08-12 22:50:00,84.396,84.414,84.362,84.393,291599998.0
2005-08-12 22:51:00,84.39,84.428,84.378,84.398,288999995.0
2005-08-12 22:52:00,84.414,84.443,84.386,84.386,255099996.0
2005-08-12 22:53:00,84.39,84.421,84.365,84.375,530399999.0
2005-08-12 22:54:00,84.375,84.417,84.361,84.392,261500002.0
2005-08-12 22:55:00,84.393,84.419,84.378,84.398,288699999.0
2005-08-12 22:56:00,84.343,84.4,84.343,84.389,275700000.0
2005-08-12 22:57:00,84.387,84.414,84.363,84.388,251700001.0
2005-08-12 22:58:00,84.373,84.42,84.368,84.42,157100003.0
2005-08-12 22:59:00,84.374,84.415,84.305,84.371,440100002.0
2005-08-12 23:00:00,84.43,84.44,84.42,84.43,168200000.0
2005-08-12 23:01:00,84.43,84.43,84.43,84.43,168200000.0
2005-08-12 23:03:00,84.44,84.44,84.43,84.43,168200000.0
2005-08-12 23:04:00,84.43,84.44,84.43,84.44,168200000.0
2005-08-12 23:05:00,84.45,84.45,84.43,84.43,168200000.0
2005-08-12 23:06:00,84.44,84.44,84.44,84.44,168200000.0
2005-08-12 23:07:00,84.46,84.46,84.44,84.44,168200000.0
2005-08-12 23:09:00,84.44,84.44,84.44,84.44,168200000.0
2005-08-12 23:13:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:15:00,84.44,84.44,84.43,84.43,168200000.0
2005-08-12 23:17:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:23:00,84.43,84.43,84.43,84.43,168200000.0
2005-08-12 23:25:00,84.52,84.52,84.52,84.52,168200000.0
2005-08-12 23:27:00,84.47,84.47,84.47,84.47,168200000.0
2005-08-12 23:29:00,84.44,84.44,84.44,84.44,168200000.0
2005-08-12 23:37:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:43:00,84.45,84.45,84.45,84.45,168200000.0
2005-08-12 23:45:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:53:00,84.47,84.47,84.47,84.47,168200000.0
2005-08-12 23:55:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:59:00,84.47,84.47,84.47,84.47,168200000.0
2005-08-14 23:00:00,84.5,84.53,84.42,84.478,168200000.0
2005-08-14 23:01:00,84.52,84.548,84.47,84.514,154800000.0
2005-08-14 23:02:00,84.501,84.534,84.501,84.532,217700002.0
2005-08-14 23:03:00,84.514,84.541,84.498,84.518,303300003.0
2005-08-14 23:04:00,84.529,84.539,84.497,84.497,301099999.0
2005-08-14 23:05:00,84.492,84.512,84.479,84.479,224999999.0
2005-08-14 23:06:00,84.483,84.628,84.483,84.628,303500003.0
2005-08-14 23:07:00,84.598,84.646,84.514,84.55,290399998.0
2005-08-14 23:08:00,84.617,84.711,84.59,84.669,86200000.0
2005-08-14 23:09:00,84.651,84.684,84.494,84.516,178800000.0
2005-08-14 23:10:00,84.532,84.551,84.51,84.523,242499995.0
2005-08-14 23:11:00,84.547,84.603,84.504,84.509,116499999.0
2005-08-14 23:12:00,84.57,84.646,84.52,84.527,220700001.0
2005-08-14 23:13:00,84.512,84.543,84.512,84.537,127300000.0
2005-08-14 23:14:00,84.517,84.545,84.516,84.529,280999999.0
2005-08-14 23:15:00,84.527,84.534,84.498,84.498,166499996.0
2005-08-14 23:16:00,84.53,84.548,84.514,84.519,187200002.0
2005-08-14 23:17:00,84.516,84.591,84.506,84.567,170599998.0
2005-08-14 23:18:00,84.571,84.623,84.533,84.623,179800000.0
2005-08-14 23:19:00,84.595,84.612,84.553,84.563,179600000.0
2005-08-14 23:20:00,84.551,84.604,84.539,84.587,309399996.0
2005-08-14 23:21:00,84.55,84.609,84.524,84.524,177700000.0
2005-08-14 23:22:00,84.598,84.622,84.531,84.536,275599999.0
2005-08-14 23:23:00,84.595,84.673,84.54,84.54,189600003.0
2005-08-14 23:24:00,84.556,84.556,84.496,84.515,85899999.0
2005-08-14 23:25:00,84.512,84.556,84.511,84.539,94600000.0
2005-08-14 23:26:00,84.512,84.555,84.492,84.499,190599995.0
2005-08-14 23:27:00,84.521,84.55,84.513,84.536,179200001.0
2005-08-14 23:28:00,84.527,84.549,84.517,84.529,205699999.0
2005-08-14 23:29:00,84.532,84.55,84.5,84.512,219499998.0
2005-08-14 23:30:00,84.523,84.556,84.514,84.536,138400002.0
2005-08-14 23:31:00,84.518,84.542,84.498,84.522,164800000.0
2005-08-14 23:32:00,84.528,84.56,84.516,84.538,171099999.0
2005-08-14 23:33:00,84.522,84.546,84.517,84.544,136799999.0
2005-08-14 23:34:00,84.532,84.569,84.516,84.553,256300000.0
2005-08-14 23:35:00,84.566,84.573,84.54,84.54,236299998.0
2005-08-14 23:36:00,84.539,84.575,84.539,84.56,250199995.0
2005-08-14 23:37:00,84.572,84.592,84.561,84.582,147100000.0
2005-08-14 23:38:00,84.554,84.577,84.547,84.566,161700002.0
2005-08-14 23:39:00,84.573,84.575,84.492,84.545,140100001.0
2005-08-14 23:40:00,84.56,84.578,84.546,84.565,261300000.0
2005-08-14 23:41:00,84.568,84.572,84.525,84.525,187500001.0
2005-08-14 23:42:00,84.532,84.561,84.52,84.527,311000002.0
2005-08-14 23:43:00,84.53,84.583,84.53,84.583,230900001.0
2005-08-14 23:44:00,84.584,84.587,84.56,84.572,251699998.0
2005-08-14 23:45:00,84.538,84.572,84.517,84.54,238100004.0
2005-08-14 23:46:00,84.551,84.578,84.537,84.561,162499999.0
2005-08-14 23:47:00,84.541,84.569,84.541,84.555,220499999.0
2005-08-14 23:48:00,84.549,84.557,84.526,84.535,292600000.0
2005-08-14 23:49:00,84.522,84.564,84.522,84.536,155300001.0
2005-08-14 23:50:00,84.54,84.559,84.516,84.524,87600000.0
2005-08-14 23:51:00,84.543,84.568,84.518,84.557,246800001.0
2005-08-14 23:52:00,84.539,84.562,84.52,84.543,201700001.0
2005-08-14 23:53:00,84.515,84.577,84.507,84.567,236300000.0
2005-08-14 23:54:00,84.558,84.569,84.538,84.549,105099999.0
2005-08-14 23:55:00,84.555,84.566,84.536,84.56,224800001.0
2005-08-14 23:56:00,84.534,84.557,84.519,84.547,164399999.0
2005-08-14 23:57:00,84.552,84.566,84.527,84.545,174599998.0
2005-08-14 23:58:00,84.532,84.568,84.524,84.538,169300001.0
2005-08-14 23:59:00,84.535,84.574,84.523,84.54,228599998.0
2005-08-15 00:00:00,84.553,84.576,84.534,84.534,145900002.0
2005-08-15 00:01:00,84.532,84.564,84.53,84.563,273299997.0
2005-08-15 00:02:00,84.545,84.564,84.524,84.556,223699994.0
2005-08-15 00:03:00,84.555,84.572,84.533,84.556,171300001.0
2005-08-15 00:04:00,84.549,84.569,84.519,84.569,205799999.0
2005-08-15 00:05:00,84.563,84.586,84.545,84.566,162499998.0
2005-08-15 00:06:00,84.583,84.59,84.557,84.581,150800001.0
2005-08-15 00:07:00,84.546,84.572,84.529,84.572,185400000.0
2005-08-15 00:08:00,84.565,84.596,84.562,84.588,128799999.0
2005-08-15 00:09:00,84.566,84.578,84.532,84.56,176200001.0
2005-08-15 00:10:00,84.546,84.58,84.537,84.58,223900002.0
2005-08-15 00:11:00,84.582,84.582,84.526,84.53,157900001.0
2005-08-15 00:12:00,84.543,84.576,84.537,84.555,186099998.0
2005-08-15 00:13:00,84.557,84.581,84.541,84.558,228299996.0
2005-08-15 00:14:00,84.562,84.575,84.537,84.554,229299994.0
2005-08-15 00:15:00,84.546,84.558,84.517,84.522,243399999.0
2005-08-15 00:16:00,84.521,84.553,84.507,84.552,161199999.0
2005-08-15 00:17:00,84.56,84.581,84.54,84.549,186099999.0
2005-08-15 00:18:00,84.572,84.572,84.537,84.543,205499997.0
2005-08-15 00:19:00,84.576,84.577,84.541,84.541,192399998.0
2005-08-15 00:20:00,84.527,84.564,84.526,84.558,215600000.0
2005-08-15 00:21:00,84.552,84.552,84.528,84.528,67400000.0
2005-08-15 00:22:00,84.56,84.566,84.536,84.541,297699997.0
2005-08-15 00:23:00,84.55,84.581,84.546,84.577,367799998.0
2005-08-15 00:24:00,84.524,84.563,84.524,84.563,272399998.0
2005-08-15 00:25:00,84.542,84.56,84.519,84.554,186200002.0
2005-08-15 00:26:00,84.537,84.566,84.525,84.566,185199998.0
2005-08-15 00:27:00,84.543,84.576,84.543,84.572,211300000.0
2005-08-15 00:28:00,84.556,84.566,84.533,84.533,378900002.0
2005-08-15 00:29:00,84.546,84.547,84.519,84.534,176800001.0
2005-08-15 00:30:00,84.561,84.578,84.514,84.514,150899999.0
2005-08-15 00:31:00,84.534,84.553,84.523,84.531,157599997.0
2005-08-15 00:32:00,84.525,84.566,84.513,84.535,139200001.0
2005-08-15 00:33:00,84.502,84.544,84.495,84.538,225499998.0
2005-08-15 00:34:00,84.541,84.564,84.519,84.54,182299999.0
2005-08-15 00:35:00,84.549,84.56,84.521,84.535,181499999.0
2005-08-15 00:36:00,84.538,84.554,84.513,84.542,262299999.0
2005-08-15 00:37:00,84.552,84.568,84.534,84.535,272400002.0
2005-08-15 00:38:00,84.56,84.569,84.525,84.525,254500001.0
2005-08-15 00:39:00,84.542,84.579,84.537,84.538,132099998.0
2005-08-15 00:40:00,84.584,84.59,84.545,84.545,226199999.0
2005-08-15 00:41:00,84.558,84.588,84.554,84.588,269500006.0
2005-08-15 00:42:00,84.544,84.595,84.537,84.55,295499996.0
2005-08-15 00:43:00,84.565,84.61,84.543,84.61,156399999.0
2005-08-15 00:44:00,84.597,84.607,84.571,84.581,131300001.0
2005-08-15 00:45:00,84.627,84.628,84.573,84.573,240399999.0
2005-08-15 00:46:00,84.607,84.609,84.549,84.549,129400001.0
2005-08-15 00:47:00,84.578,84.601,84.567,84.572,218600001.0
2005-08-15 00:48:00,84.583,84.596,84.561,84.561,213200000.0
2005-08-15 00:49:00,84.575,84.592,84.553,84.567,243500000.0
2005-08-15 00:50:00,84.627,84.627,84.556,84.556,133199999.0
2005-08-15 00:51:00,84.568,84.589,84.532,84.585,183899998.0
2005-08-15 00:52:00,84.544,84.566,84.532,84.547,124699998.0
2005-08-15 00:53:00,84.561,84.58,84.549,84.565,179500000.0
2005-08-15 00:54:00,84.559,84.594,84.555,84.581,243299997.0
2005-08-15 00:55:00,84.575,84.591,84.562,84.569,167899999.0
2005-08-15 00:56:00,84.581,84.581,84.542,84.542,99000000.0
2005-08-15 00:57:00,84.555,84.586,84.554,84.578,117300000.0
2005-08-15 00:58:00,84.58,84.596,84.559,84.57,272099999.0
2005-08-15 00:59:00,84.588,84.596,84.566,84.579,239000000.0
2005-08-15 01:00:00,84.583,84.598,84.554,84.562,305599999.0
2005-08-15 01:01:00,84.554,84.576,84.538,84.564,148299998.0
2005-08-15 01:02:00,84.582,84.597,84.565,84.579,306099994.0
2005-08-15 01:03:00,84.574,84.614,84.571,84.581,271900001.0
2005-08-15 01:04:00,84.573,84.598,84.559,84.578,201900002.0
2005-08-15 01:05:00,84.602,84.615,84.571,84.589,314500001.0
2005-08-15 01:06:00,84.613,84.633,84.579,84.624,271600003.0
2005-08-15 01:07:00,84.599,84.617,84.58,84.604,114299998.0
2005-08-15 01:08:00,84.598,84.617,84.569,84.601,286000000.0
2005-08-15 01:09:00,84.586,84.607,84.57,84.607,261800000.0
2005-08-15 01:10:00,84.578,84.593,84.558,84.585,109300000.0
2005-08-15 01:11:00,84.573,84.602,84.556,84.601,215400000.0
2005-08-15 01:12:00,84.582,84.602,84.54,84.592,191100001.0
2005-08-15 01:13:00,84.607,84.607,84.564,84.566,210599996.0
2005-08-15 01:14:00,84.572,84.604,84.555,84.576,285600000.0
2005-08-15 01:15:00,84.554,84.583,84.548,84.56,87099999.0
2005-08-15 01:16:00,84.589,84.592,84.538,84.538,230499998.0
2005-08-15 01:17:00,84.577,84.595,84.562,84.579,234200000.0
2005-08-15 01:18:00,84.592,84.613,84.57,84.577,198399999.0
2005-08-15 01:19:00,84.58,84.596,84.55,84.562,376100002.0
2005-08-15 01:20:00,84.549,84.588,84.535,84.566,171600001.0
2005-08-15 01:21:00,84.587,84.591,84.559,84.572,224099995.0
2005-08-15 01:22:00,84.572,84.605,84.566,84.591,160199999.0
2005-08-15 01:23:00,84.601,84.615,84.575,84.583,183300001.0
2005-08-15 01:24:00,84.581,84.609,84.574,84.59,180200001.0
2005-08-15 01:25:00,84.63,84.651,84.617,84.627,245800000.0
2005-08-15 01:26:00,84.625,84.635,84.585,84.606,212799999.0
2005-08-15 01:27:00,84.637,84.645,84.615,84.632,192399998.0
2005-08-15 01:28:00,84.612,84.625,84.595,84.6,197399999.0
2005-08-15 01:29:00,84.602,84.624,84.584,84.61,278199997.0
2005-08-15 01:30:00,84.594,84.621,84.579,84.603,273399997.0
2005-08-15 01:31:00,84.6,84.627,84.594,84.616,339100003.0
2005-08-15 01:32:00,84.63,84.637,84.601,84.608,279500004.0
2005-08-15 01:33:00,84.599,84.616,84.578,84.595,145600001.0
2005-08-15 01:34:00,84.569,84.624,84.569,84.615,185199996.0
2005-08-15 01:35:00,84.605,84.624,84.599,84.617,138600001.0
2005-08-15 01:36:00,84.582,84.61,84.562,84.581,164000000.0
2005-08-15 01:37:00,84.588,84.625,84.584,84.609,211899998.0
2005-08-15 01:38:00,84.596,84.62,84.581,84.597,119900001.0
2005-08-15 01:39:00,84.602,84.623,84.589,84.594,224899999.0
2005-08-15 01:40:00,84.622,84.622,84.574,84.577,248599999.0
2005-08-15 01:41:00,84.57,84.601,84.562,84.601,107199997.0
2005-08-15 01:42:00,84.62,84.625,84.586,84.591,171599998.0
2005-08-15 01:43:00,84.627,84.643,84.612,84.621,170400000.0
2005-08-15 01:44:00,84.599,84.658,84.598,84.658,179400002.0
2005-08-15 01:45:00,84.63,84.653,84.6,84.6,136499998.0
2005-08-15 01:46:00,84.626,84.626,84.574,84.602,191600001.0
2005-08-15 01:47:00,84.599,84.624,84.557,84.59,220999998.0
2005-08-15 01:48:00,84.593,84.613,84.556,84.592,207600000.0
2005-08-15 01:49:00,84.62,84.647,84.59,84.616,276399999.0
2005-08-15 01:50:00,84.615,84.648,84.593,84.633,130100000.0
2005-08-15 01:51:00,84.648,84.653,84.625,84.634,107400001.0
2005-08-15 01:52:00,84.646,84.649,84.608,84.629,170900000.0
2005-08-15 01:53:00,84.63,84.667,84.623,84.659,196200001.0
2005-08-15 01:54:00,84.649,84.649,84.602,84.614,197000003.0
2005-08-15 01:55:00,84.633,84.665,84.627,84.66,318800001.0
2005-08-15 01:56:00,84.641,84.655,84.612,84.612,203800000.0
2005-08-15 01:57:00,84.619,84.655,84.605,84.621,140600001.0
2005-08-15 01:58:00,84.606,84.651,84.606,84.633,213300002.0
2005-08-15 01:59:00,84.63,84.649,84.602,84.602,281999999.0
2005-08-15 02:00:00,84.597,84.635,84.582,84.63,193900000.0
2005-08-15 02:01:00,84.669,84.674,84.645,84.655,184700000.0
2005-08-15 02:02:00,84.657,84.678,84.641,84.646,137600000.0
2005-08-15 02:03:00,84.65,84.676,84.634,84.663,239299997.0
2005-08-15 02:04:00,84.655,84.668,84.621,84.645,304199995.0
2005-08-15 02:05:00,84.65,84.66,84.625,84.651,235099999.0
2005-08-15 02:06:00,84.635,84.671,84.617,84.671,195399996.0
2005-08-15 02:07:00,84.64,84.662,84.627,84.661,299600002.0
2005-08-15 02:08:00,84.648,84.658,84.614,84.614,124700001.0
2005-08-15 02:09:00,84.607,84.667,84.601,84.667,179899999.0
2005-08-15 02:10:00,84.647,84.666,84.64,84.65,183899997.0
2005-08-15 02:11:00,84.628,84.655,84.623,84.65,221500001.0
2005-08-15 02:12:00,84.638,84.669,84.625,84.66,209900001.0
2005-08-15 02:13:00,84.666,84.667,84.644,84.644,146200000.0
2005-08-15 02:14:00,84.652,84.67,84.65,84.67,139700000.0
2005-08-15 02:15:00,84.678,84.678,84.635,84.65,332400001.0
2005-08-15 02:16:00,84.635,84.665,84.626,84.663,181299997.0
2005-08-15 02:17:00,84.662,84.662,84.602,84.612,168400001.0
2005-08-15 02:18:00,84.624,84.653,84.611,84.653,175800000.0
2005-08-15 02:19:00,84.648,84.665,84.632,84.657,174899999.0
2005-08-15 02:20:00,84.632,84.662,84.626,84.656,126200000.0
2005-08-15 02:21:00,84.636,84.653,84.606,84.633,246500003.0
2005-08-15 02:22:00,84.646,84.656,84.625,84.637,81900001.0
2005-08-15 02:23:00,84.667,84.676,84.629,84.629,174299999.0
2005-08-15 02:24:00,84.687,84.687,84.635,84.655,113900000.0
2005-08-15 02:25:00,84.645,84.67,84.629,84.651,251099998.0
2005-08-15 02:26:00,84.677,84.678,84.643,84.666,264299996.0
2005-08-15 02:27:00,84.653,84.682,84.632,84.652,225899999.0
2005-08-15 02:28:00,84.665,84.698,84.649,84.687,209500001.0
2005-08-15 02:29:00,84.654,84.693,84.653,84.666,174400003.0
2005-08-15 02:30:00,84.682,84.694,84.648,84.68,117800000.0
2005-08-15 02:31:00,84.672,84.69,84.666,84.685,154199999.0
2005-08-15 02:32:00,84.681,84.698,84.663,84.675,199199998.0
2005-08-15 02:33:00,84.686,84.697,84.659,84.665,160500000.0
2005-08-15 02:34:00,84.665,84.688,84.651,84.657,204900002.0
2005-08-15 02:35:00,84.658,84.68,84.647,84.65,179100000.0
2005-08-15 02:36:00,84.657,84.663,84.632,84.632,138100001.0
2005-08-15 02:37:00,84.629,84.668,84.626,84.653,221199999.0
2005-08-15 02:38:00,84.651,84.651,84.61,84.616,198299999.0
2005-08-15 02:39:00,84.624,84.639,84.596,84.62,182599998.0
2005-08-15 02:40:00,84.647,84.67,84.627,84.627,173700000.0
2005-08-15 02:41:00,84.644,84.659,84.613,84.63,107200000.0
2005-08-15 02:42:00,84.644,84.657,84.583,84.583,116600000.0
2005-08-15 02:43:00,84.59,84.644,84.585,84.625,206299999.0
2005-08-15 02:44:00,84.642,84.657,84.633,84.651,166300000.0
2005-08-15 02:45:00,84.655,84.667,84.619,84.619,246800000.0
2005-08-15 02:46:00,84.615,84.655,84.601,84.655,167699996.0
2005-08-15 02:47:00,84.633,84.664,84.609,84.642,192200000.0
2005-08-15 02:48:00,84.651,84.662,84.634,84.658,220499998.0
2005-08-15 02:49:00,84.659,84.668,84.624,84.624,155000001.0
2005-08-15 02:50:00,84.604,84.661,84.601,84.66,241199997.0
2005-08-15 02:51:00,84.634,84.655,84.619,84.636,134500002.0
2005-08-15 02:52:00,84.652,84.666,84.622,84.622,147700000.0
2005-08-15 02:53:00,84.647,84.647,84.613,84.613,193400001.0
2005-08-15 02:54:00,84.607,84.638,84.607,84.628,219499999.0
2005-08-15 02:55:00,84.613,84.638,84.605,84.625,126800002.0
2005-08-15 02:56:00,84.619,84.631,84.594,84.616,310999999.0
2005-08-15 02:57:00,84.625,84.625,84.567,84.611,331799997.0
2005-08-15 02:58:00,84.58,84.598,84.562,84.591,154699999.0
2005-08-15 02:59:00,84.579,84.61,84.569,84.58,235000000.0
2005-08-15 03:00:00,84.57,84.613,84.568,84.582,334199995.0
2005-08-15 03:01:00,84.592,84.615,84.572,84.572,166099998.0
2005-08-15 03:02:00,84.548,84.605,84.547,84.577,166199997.0
2005-08-15 03:03:00,84.561,84.593,84.552,84.58,256799997.0
2005-08-15 03:04:00,84.553,84.572,84.536,84.572,65500000.0
2005-08-15 03:05:00,84.553,84.576,84.533,84.556,146999998.0
2005-08-15 03:06:00,84.577,84.601,84.562,84.567,247799999.0
2005-08-15 03:07:00,84.583,84.605,84.567,84.568,157299999.0
2005-08-15 03:08:00,84.575,84.601,84.546,84.585,251200002.0
2005-08-15 03:09:00,84.569,84.612,84.563,84.612,189699999.0
2005-08-15 03:10:00,84.588,84.608,84.562,84.587,305699998.0
2005-08-15 03:11:00,84.581,84.615,84.579,84.612,175400000.0
2005-08-15 03:12:00,84.624,84.624,84.568,84.568,286399997.0
2005-08-15 03:13:00,84.603,84.617,84.563,84.566,260200000.0
2005-08-15 03:14:00,84.58,84.593,84.544,84.558,167399999.0
2005-08-15 03:15:00,84.535,84.573,84.521,84.554,211399998.0
2005-08-15 03:16:00,84.559,84.57,84.542,84.548,218999999.0
2005-08-15 03:17:00,84.53,84.594,84.53,84.555,291999996.0
2005-08-15 03:18:00,84.537,84.603,84.53,84.585,157799999.0
2005-08-15 03:19:00,84.563,84.579,84.544,84.552,202899999.0
2005-08-15 03:20:00,84.57,84.585,84.53,84.549,292799997.0
2005-08-15 03:21:00,84.556,84.584,84.543,84.581,177999999.0
2005-08-15 03:22:00,84.607,84.608,84.561,84.562,188499998.0
2005-08-15 03:23:00,84.593,84.595,84.566,84.582,229799997.0
2005-08-15 03:24:00,84.59,84.593,84.554,84.557,240200002.0
2005-08-15 03:25:00,84.583,84.592,84.562,84.571,208399999.0
2005-08-15 03:26:00,84.589,84.63,84.589,84.628,200299997.0
2005-08-15 03:27:00,84.62,84.629,84.59,84.601,187900000.0
2005-08-15 03:28:00,84.609,84.636,84.605,84.612,188499999.0
2005-08-15 03:29:00,84.607,84.63,84.569,84.623,228600000.0
2005-08-15 03:30:00,84.627,84.632,84.594,84.595,215000001.0
2005-08-15 03:31:00,84.612,84.637,84.6,84.61,165100000.0
2005-08-15 03:32:00,84.588,84.649,84.588,84.643,217899997.0
2005-08-15 03:33:00,84.607,84.643,84.582,84.59,239400002.0
2005-08-15 03:34:00,84.612,84.627,84.572,84.627,135900000.0
2005-08-15 03:35:00,84.602,84.636,84.584,84.626,137800000.0
2005-08-15 03:36:00,84.607,84.622,84.592,84.595,128000000.0
2005-08-15 03:37:00,84.613,84.651,84.596,84.634,176799998.0
2005-08-15 03:38:00,84.596,84.639,84.594,84.639,174100001.0
2005-08-15 03:39:00,84.637,84.651,84.62,84.625,153599998.0
2005-08-15 03:40:00,84.625,84.64,84.609,84.621,308799998.0
2005-08-15 03:41:00,84.625,84.655,84.622,84.634,115000000.0
2005-08-15 03:42:00,84.667,84.667,84.632,84.632,180399999.0
2005-08-15 03:43:00,84.638,84.666,84.568,84.597,203900000.0
2005-08-15 03:44:00,84.635,84.646,84.619,84.627,238699997.0
2005-08-15 03:45:00,84.654,84.659,84.618,84.62,148399999.0
2005-08-15 03:46:00,84.644,84.657,84.621,84.638,222300002.0
2005-08-15 03:47:00,84.657,84.668,84.633,84.654,233500000.0
2005-08-15 03:48:00,84.661,84.676,84.637,84.66,181000003.0
2005-08-15 03:49:00,84.659,84.662,84.627,84.648,170199999.0
2005-08-15 03:50:00,84.657,84.668,84.635,84.65,122300000.0
2005-08-15 03:51:00,84.626,84.663,84.596,84.644,93000000.0
2005-08-15 03:52:00,84.633,84.665,84.622,84.641,216700001.0
2005-08-15 03:53:00,84.63,84.674,84.615,84.64,121100000.0
2005-08-15 03:54:00,84.633,84.647,84.613,84.623,157099997.0
2005-08-15 03:55:00,84.648,84.676,84.631,84.65,130200000.0
2005-08-15 03:56:00,84.647,84.653,84.613,84.614,227499999.0
2005-08-15 03:57:00,84.633,84.67,84.633,84.67,208700002.0
2005-08-15 03:58:00,84.658,84.671,84.638,84.646,237100005.0
2005-08-15 03:59:00,84.638,84.677,84.631,84.667,191099998.0
2005-08-15 04:00:00,84.688,84.689,84.638,84.657,278299999.0
2005-08-15 04:01:00,84.666,84.666,84.631,84.631,224699999.0
2005-08-15 04:02:00,84.585,84.645,84.585,84.645,81200000.0
2005-08-15 04:03:00,84.648,84.653,84.623,84.632,101400001.0
2005-08-15 04:04:00,84.654,84.654,84.614,84.628,166300000.0
2005-08-15 04:05:00,84.645,84.649,84.613,84.634,130499997.0
2005-08-15 04:06:00,84.64,84.66,84.612,84.637,149200001.0
2005-08-15 04:07:00,84.638,84.66,84.613,84.656,189000001.0
2005-08-15 04:08:00,84.638,84.65,84.61,84.618,163600002.0
2005-08-15 04:09:00,84.643,84.662,84.613,84.644,129999999.0
2005-08-15 04:10:00,84.664,84.664,84.619,84.633,209300000.0
2005-08-15 04:11:00,84.64,84.652,84.621,84.624,177500002.0
2005-08-15 04:12:00,84.621,84.642,84.608,84.623,154600001.0
2005-08-15 04:13:00,84.645,84.656,84.618,84.635,286700000.0
2005-08-15 04:14:00,84.646,84.647,84.616,84.633,177799998.0
2005-08-15 04:15:00,84.645,84.658,84.603,84.603,296599999.0
2005-08-15 04:16:00,84.64,84.656,84.617,84.617,304999996.0
2005-08-15 04:17:00,84.59,84.625,84.585,84.625,174899998.0
2005-08-15 04:18:00,84.603,84.643,84.601,84.635,193300000.0
2005-08-15 04:19:00,84.624,84.64,84.604,84.62,270799998.0
2005-08-15 04:20:00,84.618,84.649,84.61,84.624,152400001.0
2005-08-15 04:21:00,84.606,84.639,84.597,84.624,183599999.0
2005-08-15 04:22:00,84.595,84.627,84.586,84.598,269600000.0
2005-08-15 04:23:00,84.589,84.64,84.586,84.62,152500000.0
2005-08-15 04:24:00,84.605,84.646,84.604,84.611,194699998.0
2005-08-15 04:25:00,84.577,84.625,84.577,84.603,156099998.0
2005-08-15 04:26:00,84.573,84.618,84.568,84.595,240700003.0
2005-08-15 04:27:00,84.591,84.607,84.57,84.579,244200001.0
2005-08-15 04:28:00,84.61,84.627,84.582,84.592,160099999.0
2005-08-15 04:29:00,84.61,84.635,84.594,84.623,208999999.0
2005-08-15 04:30:00,84.593,84.623,84.59,84.623,226199998.0
2005-08-15 04:31:00,84.634,84.637,84.587,84.596,163800001.0
2005-08-15 04:32:00,84.59,84.616,84.565,84.578,257500003.0
2005-08-15 04:33:00,84.61,84.62,84.565,84.585,290199994.0
2005-08-15 04:34:00,84.589,84.61,84.565,84.584,172600003.0
2005-08-15 04:35:00,84.58,84.602,84.556,84.59,141000000.0
2005-08-15 04:36:00,84.572,84.604,84.569,84.587,178699998.0
2005-08-15 04:37:00,84.55,84.586,84.55,84.585,137100001.0
2005-08-15 04:38:00,84.56,84.595,84.544,84.561,299900004.0
2005-08-15 04:39:00,84.573,84.58,84.552,84.564,216100001.0
2005-08-15 04:40:00,84.553,84.613,84.549,84.613,189399999.0
2005-08-15 04:41:00,84.574,84.587,84.56,84.582,200600000.0
2005-08-15 04:42:00,84.577,84.584,84.553,84.565,290199993.0
2005-08-15 04:43:00,84.573,84.585,84.558,84.56,252999999.0
2005-08-15 04:44:00,84.58,84.601,84.56,84.572,242000001.0
2005-08-15 04:45:00,84.592,84.609,84.558,84.558,214400001.0
2005-08-15 04:46:00,84.553,84.585,84.543,84.57,167699999.0
2005-08-15 04:47:00,84.588,84.588,84.549,84.571,180400000.0
2005-08-15 04:48:00,84.562,84.594,84.546,84.594,126800000.0
2005-08-15 04:49:00,84.558,84.584,84.543,84.577,230600000.0
2005-08-15 04:50:00,84.538,84.588,84.538,84.582,159900000.0
2005-08-15 04:51:00,84.57,84.588,84.535,84.552,318100003.0
2005-08-15 04:52:00,84.576,84.594,84.541,84.578,193000001.0
2005-08-15 04:53:00,84.577,84.586,84.551,84.551,258500001.0
2005-08-15 04:54:00,84.538,84.598,84.532,84.597,268599999.0
2005-08-15 04:55:00,84.558,84.581,84.545,84.546,162200000.0
2005-08-15 04:56:00,84.538,84.576,84.536,84.573,172899999.0
2005-08-15 04:57:00,84.555,84.571,84.534,84.534,132200002.0
2005-08-15 04:58:00,84.556,84.577,84.522,84.537,215700001.0
2005-08-15 04:59:00,84.528,84.572,84.522,84.553,153099998.0
2005-08-15 05:00:00,84.564,84.565,84.539,84.552,172099997.0
2005-08-15 05:01:00,84.56,84.572,84.538,84.539,172700002.0
2005-08-15 05:02:00,84.57,84.593,84.551,84.571,138399998.0
2005-08-15 05:03:00,84.569,84.569,84.532,84.545,142100002.0
2005-08-15 05:04:00,84.597,84.597,84.551,84.58,162199999.0
2005-08-15 05:05:00,84.555,84.581,84.536,84.573,86900000.0
2005-08-15 05:06:00,84.533,84.575,84.533,84.566,243799996.0
2005-08-15 05:07:00,84.552,84.579,84.547,84.569,173299998.0
2005-08-15 05:08:00,84.546,84.586,84.546,84.577,220899998.0
2005-08-15 05:09:00,84.561,84.585,84.55,84.585,171300001.0
2005-08-15 05:10:00,84.547,84.581,84.547,84.579,107900001.0
2005-08-15 05:11:00,84.56,84.585,84.524,84.553,253599998.0
2005-08-15 05:12:00,84.557,84.577,84.543,84.548,101200000.0
2005-08-15 05:13:00,84.543,84.59,84.542,84.59,105400000.0
2005-08-15 05:14:00,84.582,84.59,84.564,84.572,318100003.0
2005-08-15 05:15:00,84.57,84.611,84.55,84.579,202899999.0
2005-08-15 05:16:00,84.555,84.595,84.543,84.585,256400000.0
2005-08-15 05:17:00,84.549,84.6,84.549,84.577,267699995.0
2005-08-15 05:18:00,84.575,84.583,84.535,84.556,246700000.0
2005-08-15 05:19:00,84.555,84.581,84.543,84.55,219299998.0
2005-08-15 05:20:00,84.548,84.582,84.548,84.564,161199998.0
2005-08-15 05:21:00,84.553,84.61,84.533,84.565,191700000.0
2005-08-15 05:22:00,84.564,84.569,84.541,84.548,215500002.0
2005-08-15 05:23:00,84.561,84.582,84.534,84.534,150599999.0
2005-08-15 05:24:00,84.531,84.564,84.531,84.549,211200001.0
2005-08-15 05:25:00,84.551,84.582,84.528,84.555,262200000.0
2005-08-15 05:26:00,84.536,84.555,84.525,84.54,148099999.0
2005-08-15 05:27:00,84.553,84.568,84.528,84.544,170000001.0
2005-08-15 05:28:00,84.559,84.57,84.524,84.543,179100002.0
2005-08-15 05:29:00,84.544,84.58,84.538,84.558,317400000.0
2005-08-15 05:30:00,84.541,84.58,84.531,84.555,260299998.0
2005-08-15 05:31:00,84.563,84.582,84.531,84.531,240599999.0
2005-08-15 05:32:00,84.546,84.587,84.537,84.543,152700001.0
2005-08-15 05:33:00,84.556,84.571,84.527,84.559,149200000.0
2005-08-15 05:34:00,84.539,84.562,84.522,84.544,197999999.0
2005-08-15 05:35:00,84.524,84.559,84.522,84.556,266499999.0
2005-08-15 05:36:00,84.532,84.578,84.532,84.578,151400000.0
2005-08-15 05:37:00,84.562,84.574,84.538,84.542,189899998.0
2005-08-15 05:38:00,84.562,84.567,84.519,84.52,356799996.0
2005-08-15 05:39:00,84.529,84.544,84.509,84.516,275899999.0
2005-08-15 05:40:00,84.535,84.557,84.518,84.55,253200001.0
2005-08-15 05:41:00,84.546,84.556,84.527,84.538,208499998.0
2005-08-15 05:42:00,84.55,84.55,84.508,84.508,77400000.0
2005-08-15 05:43:00,84.528,84.555,84.526,84.55,229499996.0
2005-08-15 05:44:00,84.542,84.549,84.518,84.527,198899999.0
2005-08-15 05:45:00,84.538,84.563,84.517,84.546,124999999.0
2005-08-15 05:46:00,84.549,84.565,84.528,84.553,140800001.0
2005-08-15 05:47:00,84.545,84.551,84.524,84.526,180000000.0
2005-08-15 05:48:00,84.545,84.55,84.52,84.525,308099998.0
2005-08-15 05:49:00,84.513,84.57,84.507,84.521,231700003.0
2005-08-15 05:50:00,84.544,84.565,84.522,84.526,128499999.0
2005-08-15 05:51:00,84.523,84.542,84.519,84.529,176600000.0
2005-08-15 05:52:00,84.514,84.546,84.508,84.531,144499999.0
2005-08-15 05:53:00,84.519,84.527,84.497,84.497,239699997.0
2005-08-15 05:54:00,84.499,84.547,84.499,84.541,189599997.0
2005-08-15 05:55:00,84.533,84.555,84.51,84.53,105200001.0
2005-08-15 05:56:00,84.528,84.542,84.504,84.525,139300001.0
2005-08-15 05:57:00,84.529,84.529,84.486,84.499,155199999.0
2005-08-15 05:58:00,84.518,84.538,84.503,84.519,230000005.0
2005-08-15 05:59:00,84.518,84.537,84.5,84.513,119600000.0
2005-08-15 06:00:00,84.503,84.529,84.487,84.505,210300004.0
2005-08-15 06:01:00,84.523,84.523,84.485,84.499,185500000.0
2005-08-15 06:02:00,84.506,84.523,84.482,84.488,135500000.0
2005-08-15 06:03:00,84.453,84.515,84.453,84.495,268000004.0
2005-08-15 06:04:00,84.484,84.499,84.466,84.482,216999999.0
2005-08-15 06:05:00,84.507,84.527,84.499,84.524,114000000.0
2005-08-15 06:06:00,84.521,84.549,84.507,84.521,212700002.0
2005-08-15 06:07:00,84.509,84.535,84.507,84.535,96900000.0
2005-08-15 06:08:00,84.521,84.546,84.505,84.546,164899999.0
2005-08-15 06:09:00,84.535,84.547,84.509,84.529,170199998.0
2005-08-15 06:10:00,84.534,84.538,84.493,84.538,171199998.0
2005-08-15 06:11:00,84.541,84.541,84.506,84.506,145999999.0
2005-08-15 06:12:00,84.525,84.549,84.505,84.528,146900002.0
2005-08-15 06:13:00,84.51,84.533,84.499,84.531,146400001.0
2005-08-15 06:14:00,84.512,84.537,84.506,84.525,304099994.0
2005-08-15 06:15:00,84.53,84.541,84.506,84.506,238300000.0
2005-08-15 06:16:00,84.512,84.54,84.505,84.533,218200002.0
2005-08-15 06:17:00,84.535,84.546,84.51,84.531,230999998.0
2005-08-15 06:18:00,84.514,84.531,84.484,84.5,204999999.0
2005-08-15 06:19:00,84.537,84.545,84.482,84.483,237000001.0
2005-08-15 06:20:00,84.52,84.549,84.511,84.535,274500002.0
2005-08-15 06:21:00,84.516,84.547,84.513,84.544,88099999.0
2005-08-15 06:22:00,84.544,84.544,84.508,84.523,241500002.0
2005-08-15 06:23:00,84.516,84.545,84.509,84.545,263099998.0
2005-08-15 06:24:00,84.541,84.541,84.481,84.508,370399999.0
2005-08-15 06:25:00,84.525,84.546,84.511,84.538,257600001.0
2005-08-15 06:26:00,84.509,84.531,84.498,84.521,237099998.0
2005-08-15 06:27:00,84.519,84.528,84.497,84.501,117000000.0
2005-08-15 06:28:00,84.518,84.537,84.507,84.52,194500001.0
2005-08-15 06:29:00,84.537,84.537,84.491,84.509,136199996.0
2005-08-15 06:30:00,84.481,84.538,84.481,84.538,113200001.0
2005-08-15 06:31:00,84.511,84.544,84.495,84.544,121799998.0
2005-08-15 06:32:00,84.536,84.56,84.536,84.555,214000000.0
2005-08-15 06:33:00,84.545,84.561,84.516,84.543,201899999.0
2005-08-15 06:34:00,84.498,84.563,84.494,84.562,149900000.0
2005-08-15 06:35:00,84.534,84.579,84.525,84.579,226800000.0
2005-08-15 06:36:00,84.577,84.577,84.54,84.54,99699998.0
2005-08-15 06:37:00,84.562,84.578,84.538,84.553,212300001.0
2005-08-15 06:38:00,84.557,84.584,84.54,84.573,317999998.0
2005-08-15 06:39:00,84.573,84.583,84.536,84.536,162700000.0
2005-08-15 06:40:00,84.53,84.552,84.519,84.538,217599997.0
2005-08-15 06:41:00,84.539,84.562,84.519,84.531,280600000.0
2005-08-15 06:42:00,84.516,84.578,84.516,84.562,235900000.0
2005-08-15 06:43:00,84.532,84.549,84.516,84.528,255699998.0
2005-08-15 06:44:00,84.543,84.543,84.516,84.521,126600000.0
2005-08-15 06:45:00,84.541,84.541,84.499,84.519,170199999.0
2005-08-15 06:46:00,84.555,84.558,84.537,84.539,205599997.0
2005-08-15 06:47:00,84.536,84.549,84.519,84.524,144499999.0
2005-08-15 06:48:00,84.487,84.539,84.487,84.533,207100004.0
2005-08-15 06:49:00,84.497,84.552,84.493,84.545,204299998.0
2005-08-15 06:50:00,84.533,84.538,84.507,84.519,138000002.0
2005-08-15 06:51:00,84.54,84.549,84.518,84.526,160099997.0
2005-08-15 06:52:00,84.547,84.552,84.508,84.51,275499998.0
2005-08-15 06:53:00,84.542,84.542,84.504,84.515,142900001.0
2005-08-15 06:54:00,84.542,84.544,84.512,84.527,287800006.0
2005-08-15 06:55:00,84.519,84.545,84.513,84.522,214699998.0
2005-08-15 06:56:00,84.507,84.538,84.494,84.538,208800003.0
2005-08-15 06:57:00,84.505,84.543,84.497,84.543,85900001.0
2005-08-15 06:58:00,84.536,84.547,84.512,84.529,214700003.0
2005-08-15 06:59:00,84.545,84.545,84.512,84.534,154099999.0
2005-08-15 07:00:00,84.527,84.534,84.505,84.515,202200001.0
2005-08-15 07:01:00,84.491,84.517,84.486,84.494,205699997.0
2005-08-15 07:02:00,84.508,84.527,84.485,84.506,324000001.0
2005-08-15 07:03:00,84.502,84.519,84.491,84.496,70500000.0
2005-08-15 07:04:00,84.523,84.537,84.508,84.533,193399999.0
2005-08-15 07:05:00,84.497,84.534,84.497,84.532,190900001.0
2005-08-15 07:06:00,84.54,84.549,84.513,84.52,168700002.0
2005-08-15 07:07:00,84.533,84.549,84.502,84.513,141100000.0
2005-08-15 07:08:00,84.501,84.533,84.5,84.519,149300000.0
2005-08-15 07:09:00,84.501,84.548,84.501,84.54,205800000.0
2005-08-15 07:10:00,84.555,84.568,84.546,84.546,223899997.0
2005-08-15 07:11:00,84.552,84.573,84.539,84.559,119800000.0
2005-08-15 07:12:00,84.532,84.562,84.525,84.562,199599998.0
2005-08-15 07:13:00,84.528,84.546,84.515,84.534,130099999.0
2005-08-15 07:14:00,84.521,84.544,84.515,84.542,218299998.0
2005-08-15 07:15:00,84.538,84.549,84.506,84.525,179200000.0
2005-08-15 07:16:00,84.497,84.547,84.497,84.53,157700000.0
2005-08-15 07:17:00,84.533,84.548,84.511,84.523,308899997.0
2005-08-15 07:18:00,84.526,84.551,84.526,84.542,197300002.0
2005-08-15 07:19:00,84.533,84.545,84.508,84.523,316300000.0
2005-08-15 07:20:00,84.538,84.542,84.512,84.521,178599999.0
2005-08-15 07:21:00,84.518,84.538,84.513,84.529,187899999.0
2005-08-15 07:22:00,84.534,84.541,84.506,84.526,168400001.0
2005-08-15 07:23:00,84.511,84.535,84.5,84.535,246600000.0
2005-08-15 07:24:00,84.494,84.554,84.476,84.554,181800001.0
2005-08-15 07:25:00,84.54,84.548,84.523,84.526,277099998.0
2005-08-15 07:26:00,84.533,84.544,84.495,84.532,229800000.0
2005-08-15 07:27:00,84.539,84.545,84.514,84.543,216699999.0
2005-08-15 07:28:00,84.524,84.557,84.522,84.552,199399997.0
2005-08-15 07:29:00,84.542,84.556,84.52,84.538,177700003.0
2005-08-15 07:30:00,84.55,84.565,84.527,84.527,61300000.0
2005-08-15 07:31:00,84.552,84.578,84.55,84.574,181300001.0
2005-08-15 07:32:00,84.575,84.575,84.549,84.549,132699999.0
2005-08-15 07:33:00,84.547,84.566,84.523,84.547,207000001.0
2005-08-15 07:34:00,84.574,84.579,84.547,84.553,244099994.0
2005-08-15 07:35:00,84.559,84.576,84.541,84.546,312900000.0
2005-08-15 07:36:00,84.56,84.595,84.545,84.571,277499996.0
2005-08-15 07:37:00,84.557,84.579,84.542,84.569,171199999.0
2005-08-15 07:38:00,84.54,84.579,84.54,84.568,152000000.0
2005-08-15 07:39:00,84.551,84.572,84.507,84.544,226899996.0
2005-08-15 07:40:00,84.535,84.592,84.535,84.592,222400001.0
2005-08-15 07:41:00,84.569,84.586,84.549,84.566,99800000.0
2005-08-15 07:42:00,84.56,84.588,84.56,84.588,210699998.0
2005-08-15 07:43:00,84.591,84.592,84.562,84.569,259699999.0
2005-08-15 07:44:00,84.575,84.59,84.558,84.58,273700000.0
2005-08-15 07:45:00,84.577,84.59,84.561,84.564,207900001.0
2005-08-15 07:46:00,84.562,84.582,84.537,84.564,172200002.0
2005-08-15 07:47:00,84.563,84.577,84.54,84.562,189899997.0
2005-08-15 07:48:00,84.554,84.573,84.534,84.573,316600003.0
2005-08-15 07:49:00,84.576,84.581,84.541,84.56,208000003.0
2005-08-15 07:50:00,84.592,84.599,84.539,84.539,161900000.0
2005-08-15 07:51:00,84.602,84.602,84.578,84.578,182699998.0
2005-08-15 07:52:00,84.58,84.608,84.552,84.56,261899999.0
2005-08-15 07:53:00,84.6,84.618,84.575,84.598,168300003.0
2005-08-15 07:54:00,84.586,84.586,84.554,84.571,134300001.0
2005-08-15 07:55:00,84.562,84.579,84.545,84.559,197499999.0
2005-08-15 07:56:00,84.555,84.582,84.542,84.559,96499998.0
2005-08-15 07:57:00,84.533,84.56,84.531,84.56,157399999.0
2005-08-15 07:58:00,84.538,84.586,84.534,84.567,293100002.0
2005-08-15 07:59:00,84.556,84.579,84.528,84.573,207600001.0
2005-08-15 08:00:00,84.564,84.595,84.544,84.59,204099999.0
2005-08-15 08:01:00,84.614,84.619,84.593,84.598,165599998.0
2005-08-15 08:02:00,84.583,84.607,84.578,84.607,213000001.0
2005-08-15 08:03:00,84.604,84.633,84.583,84.592,190200004.0
2005-08-15 08:04:00,84.578,84.601,84.569,84.58,143900000.0
2005-08-15 08:05:00,84.57,84.581,84.548,84.555,179700001.0
2005-08-15 08:06:00,84.599,84.614,84.579,84.579,213899996.0
2005-08-15 08:07:00,84.597,84.601,84.551,84.551,241299995.0
2005-08-15 08:08:00,84.571,84.6,84.562,84.575,141999999.0
2005-08-15 08:09:00,84.554,84.591,84.554,84.564,313900001.0
2005-08-15 08:10:00,84.562,84.592,84.553,84.582,239299998.0
2005-08-15 08:11:00,84.566,84.59,84.549,84.57,105700002.0
2005-08-15 08:12:00,84.569,84.581,84.533,84.559,175999999.0
2005-08-15 08:13:00,84.572,84.582,84.535,84.564,351999998.0
2005-08-15 08:14:00,84.564,84.601,84.558,84.57,174300003.0
2005-08-15 08:15:00,84.559,84.597,84.536,84.578,187999999.0
2005-08-15 08:16:00,84.578,84.578,84.541,84.545,214999998.0
2005-08-15 08:17:00,84.56,84.561,84.536,84.537,207599998.0
2005-08-15 08:18:00,84.54,84.573,84.517,84.553,125200001.0
2005-08-15 08:19:00,84.582,84.595,84.553,84.558,147599998.0
2005-08-15 08:20:00,84.592,84.598,84.553,84.572,224100000.0
2005-08-15 08:21:00,84.591,84.614,84.581,84.606,215600001.0
2005-08-15 08:22:00,84.596,84.615,84.571,84.598,205699999.0
2005-08-15 08:23:00,84.594,84.608,84.567,84.582,230100000.0
2005-08-15 08:24:00,84.572,84.594,84.566,84.594,191400000.0
2005-08-15 08:25:00,84.535,84.58,84.535,84.565,172699999.0
2005-08-15 08:26:00,84.576,84.59,84.552,84.566,252399997.0
2005-08-15 08:27:00,84.55,84.588,84.549,84.567,129900000.0
2005-08-15 08:28:00,84.573,84.588,84.552,84.572,234700000.0
2005-08-15 08:29:00,84.566,84.583,84.546,84.568,144100002.0
2005-08-15 08:30:00,84.573,84.59,84.556,84.57,219299997.0
2005-08-15 08:31:00,84.559,84.592,84.538,84.544,176900002.0
2005-08-15 08:32:00,84.559,84.602,84.559,84.585,240899999.0
2005-08-15 08:33:00,84.578,84.586,84.56,84.57,272200001.0
2005-08-15 08:34:00,84.558,84.608,84.558,84.599,139199998.0
2005-08-15 08:35:00,84.558,84.596,84.558,84.583,106000001.0
2005-08-15 08:36:00,84.569,84.592,84.556,84.559,204899999.0
2005-08-15 08:37:00,84.561,84.575,84.53,84.555,146100003.0
2005-08-15 08:38:00,84.561,84.617,84.554,84.617,237399999.0
2005-08-15 08:39:00,84.607,84.613,84.572,84.575,235499998.0
2005-08-15 08:40:00,84.574,84.574,84.534,84.556,220199998.0
2005-08-15 08:41:00,84.55,84.555,84.497,84.497,175700002.0
2005-08-15 08:42:00,84.517,84.54,84.511,84.522,61300000.0
2005-08-15 08:43:00,84.495,84.524,84.495,84.515,243099998.0
2005-08-15 08:44:00,84.508,84.546,84.491,84.493,260899998.0
2005-08-15 08:45:00,84.492,84.535,84.492,84.515,282000001.0
2005-08-15 08:46:00,84.493,84.515,84.484,84.494,202999996.0
2005-08-15 08:47:00,84.488,84.528,84.488,84.528,268699999.0
2005-08-15 08:48:00,84.525,84.527,84.506,84.506,233999998.0
2005-08-15 08:49:00,84.531,84.543,84.509,84.514,169000000.0
2005-08-15 08:50:00,84.531,84.555,84.525,84.525,266899998.0
2005-08-15 08:51:00,84.528,84.556,84.517,84.538,187600000.0
2005-08-15 08:52:00,84.529,84.55,84.514,84.523,199000002.0
2005-08-15 08:53:00,84.533,84.565,84.522,84.544,197099998.0
2005-08-15 08:54:00,84.554,84.57,84.535,84.565,129400001.0
2005-08-15 08:55:00,84.555,84.56,84.532,84.547,250899999.0
2005-08-15 08:56:00,84.531,84.561,84.516,84.53,167899996.0
2005-08-15 08:57:00,84.532,84.555,84.523,84.533,187500003.0
2005-08-15 08:58:00,84.53,84.559,84.514,84.534,139899999.0
2005-08-15 08:59:00,84.546,84.572,84.54,84.557,242800000.0
2005-08-15 09:00:00,84.545,84.582,84.527,84.542,236999999.0
2005-08-15 09:01:00,84.571,84.58,84.54,84.54,210200000.0
2005-08-15 09:02:00,84.573,84.585,84.551,84.561,110300000.0
2005-08-15 09:03:00,84.577,84.584,84.556,84.564,282099998.0
2005-08-15 09:04:00,84.53,84.564,84.518,84.533,294199997.0
2005-08-15 09:05:00,84.552,84.573,84.531,84.54,178200000.0
2005-08-15 09:06:00,84.527,84.562,84.521,84.551,135399998.0
2005-08-15 09:07:00,84.536,84.543,84.513,84.522,157499999.0
2005-08-15 09:08:00,84.52,84.52,84.49,84.493,91600001.0
2005-08-15 09:09:00,84.511,84.528,84.48,84.51,217700001.0
2005-08-15 09:10:00,84.493,84.51,84.48,84.51,157399996.0
2005-08-15 09:11:00,84.509,84.509,84.466,84.466,167500000.0
2005-08-15 09:12:00,84.527,84.541,84.494,84.494,216600002.0
2005-08-15 09:13:00,84.509,84.533,84.491,84.513,205099994.0
2005-08-15 09:14:00,84.503,84.519,84.493,84.511,115899999.0
2005-08-15 09:15:00,84.505,84.523,84.48,84.496,168800001.0
2005-08-15 09:16:00,84.472,84.511,84.472,84.484,142300001.0
2005-08-15 09:17:00,84.493,84.56,84.488,84.506,173399999.0
2005-08-15 09:18:00,84.491,84.499,84.471,84.473,217499997.0
2005-08-15 09:19:00,84.477,84.51,84.477,84.501,211099999.0
2005-08-15 09:20:00,84.5,84.512,84.479,84.487,158299998.0
2005-08-15 09:21:00,84.5,84.524,84.471,84.471,215399997.0
2005-08-15 09:22:00,84.486,84.498,84.468,84.498,183800000.0
2005-08-15 09:23:00,84.487,84.507,84.478,84.489,205899996.0
2005-08-15 09:24:00,84.475,84.521,84.458,84.499,171299999.0
2005-08-15 09:25:00,84.485,84.514,84.468,84.474,191100001.0
2005-08-15 09:26:00,84.497,84.544,84.472,84.517,291299998.0
2005-08-15 09:27:00,84.562,84.563,84.511,84.527,148899999.0
2005-08-15 09:28:00,84.557,84.583,84.551,84.558,129300000.0
2005-08-15 09:29:00,84.527,84.574,84.507,84.537,213200001.0
2005-08-15 09:30:00,84.521,84.539,84.498,84.516,89500000.0
2005-08-15 09:31:00,84.52,84.593,84.501,84.545,171900002.0
2005-08-15 09:32:00,84.517,84.543,84.51,84.543,182900001.0
2005-08-15 09:33:00,84.51,84.533,84.478,84.533,167100004.0
2005-08-15 09:34:00,84.513,84.578,84.513,84.578,114899997.0
2005-08-15 09:35:00,84.524,84.554,84.524,84.554,77000000.0
2005-08-15 09:36:00,84.521,84.552,84.521,84.548,163700001.0
2005-08-15 09:37:00,84.538,84.538,84.51,84.516,141400002.0
2005-08-15 09:38:00,84.52,84.541,84.501,84.521,203100002.0
2005-08-15 09:39:00,84.523,84.523,84.487,84.5,163199998.0
2005-08-15 09:40:00,84.507,84.528,84.491,84.502,153500002.0
2005-08-15 09:41:00,84.503,84.603,84.494,84.525,181199999.0
2005-08-15 09:42:00,84.489,84.51,84.483,84.496,111099999.0
2005-08-15 09:43:00,84.495,84.533,84.486,84.523,194800000.0
2005-08-15 09:44:00,84.515,84.539,84.489,84.513,163900000.0
2005-08-15 09:45:00,84.49,84.516,84.489,84.516,149900000.0
2005-08-15 09:46:00,84.487,84.522,84.485,84.505,254399998.0
2005-08-15 09:47:00,84.495,84.536,84.492,84.519,222099996.0
2005-08-15 09:48:00,84.521,84.531,84.502,84.508,167199997.0
2005-08-15 09:49:00,84.528,84.536,84.506,84.533,230299998.0
2005-08-15 09:50:00,84.518,84.537,84.495,84.51,188300001.0
2005-08-15 09:51:00,84.526,84.53,84.492,84.506,140200000.0
2005-08-15 09:52:00,84.526,84.527,84.482,84.483,177999998.0
2005-08-15 09:53:00,84.523,84.577,84.502,84.559,255100003.0
2005-08-15 09:54:00,84.578,84.604,84.578,84.593,165000001.0
2005-08-15 09:55:00,84.577,84.601,84.562,84.562,273199998.0
2005-08-15 09:56:00,84.541,84.568,84.534,84.552,202699999.0
2005-08-15 09:57:00,84.527,84.564,84.511,84.529,197499996.0
2005-08-15 09:58:00,84.546,84.546,84.494,84.527,287799997.0
2005-08-15 09:59:00,84.532,84.554,84.515,84.53,131300002.0
2005-08-15 10:00:00,84.505,84.554,84.505,84.528,221500001.0
2005-08-15 10:01:00,84.528,84.57,84.495,84.558,236299995.0
2005-08-15 10:02:00,84.55,84.551,84.524,84.533,216700001.0
2005-08-15 10:03:00,84.551,84.571,84.53,84.54,162199998.0
2005-08-15 10:04:00,84.514,84.54,84.513,84.533,217200004.0
2005-08-15 10:05:00,84.513,84.543,84.5,84.513,184599998.0
2005-08-15 10:06:00,84.516,84.569,84.516,84.569,344399996.0
2005-08-15 10:07:00,84.541,84.593,84.537,84.563,271199999.0
2005-08-15 10:08:00,84.543,84.578,84.53,84.546,214699996.0
2005-08-15 10:09:00,84.552,84.567,84.532,84.54,125800002.0
2005-08-15 10:10:00,84.551,84.551,84.513,84.52,142400001.0
2005-08-15 10:11:00,84.53,84.55,84.529,84.543,134599999.0
2005-08-15 10:12:00,84.535,84.545,84.518,84.535,221100000.0
2005-08-15 10:13:00,84.523,84.525,84.501,84.501,121699998.0
2005-08-15 10:14:00,84.523,84.575,84.523,84.573,196000000.0
2005-08-15 10:15:00,84.534,84.553,84.528,84.543,103100000.0
2005-08-15 10:16:00,84.509,84.533,84.506,84.527,172300000.0
2005-08-15 10:17:00,84.531,84.551,84.516,84.532,168200002.0
2005-08-15 10:18:00,84.539,84.572,84.515,84.532,181100002.0
2005-08-15 10:19:00,84.533,84.566,84.533,84.56,173999998.0
2005-08-15 10:20:00,84.555,84.578,84.545,84.548,162600001.0
2005-08-15 10:21:00,84.572,84.597,84.561,84.573,198299998.0
2005-08-15 10:22:00,84.54,84.575,84.54,84.573,187600001.0
2005-08-15 10:23:00,84.573,84.594,84.544,84.57,138099996.0
2005-08-15 10:24:00,84.576,84.611,84.566,84.597,257900004.0
2005-08-15 10:25:00,84.601,84.613,84.57,84.591,339700004.0
2005-08-15 10:26:00,84.581,84.609,84.573,84.593,188700003.0
2005-08-15 10:27:00,84.586,84.605,84.58,84.596,233400000.0
2005-08-15 10:28:00,84.583,84.614,84.576,84.576,170300000.0
2005-08-15 10:29:00,84.579,84.579,84.543,84.556,231800001.0
2005-08-15 10:30:00,84.576,84.59,84.547,84.564,156899997.0
2005-08-15 10:31:00,84.567,84.605,84.521,84.521,167700001.0
2005-08-15 10:32:00,84.582,84.596,84.514,84.514,163000001.0
2005-08-15 10:33:00,84.532,84.588,84.532,84.546,125600000.0
2005-08-15 10:34:00,84.539,84.582,84.532,84.543,153799997.0
2005-08-15 10:35:00,84.573,84.581,84.538,84.56,199000003.0
2005-08-15 10:36:00,84.552,84.581,84.543,84.548,221700000.0
2005-08-15 10:37:00,84.534,84.554,84.517,84.528,172700000.0
2005-08-15 10:38:00,84.544,84.571,84.544,84.558,214799997.0
2005-08-15 10:39:00,84.546,84.577,84.546,84.573,269400001.0
2005-08-15 10:40:00,84.561,84.58,84.539,84.558,155100001.0
2005-08-15 10:41:00,84.556,84.584,84.553,84.553,232999996.0
2005-08-15 10:42:00,84.57,84.576,84.545,84.555,211800001.0
2005-08-15 10:43:00,84.559,84.575,84.537,84.537,211799999.0
2005-08-15 10:44:00,84.511,84.568,84.511,84.563,268799997.0
2005-08-15 10:45:00,84.551,84.583,84.545,84.56,88600000.0
2005-08-15 10:46:00,84.539,84.569,84.539,84.564,182199999.0
2005-08-15 10:47:00,84.568,84.568,84.536,84.543,173600000.0
2005-08-15 10:48:00,84.567,84.583,84.546,84.579,172800000.0
2005-08-15 10:49:00,84.59,84.595,84.565,84.582,229900002.0
2005-08-15 10:50:00,84.575,84.586,84.543,84.578,140100002.0
2005-08-15 10:51:00,84.579,84.606,84.572,84.588,146800000.0
2005-08-15 10:52:00,84.574,84.617,84.574,84.601,258999998.0
2005-08-15 10:53:00,84.608,84.613,84.576,84.576,254299998.0
2005-08-15 10:54:00,84.572,84.599,84.554,84.599,256499995.0
2005-08-15 10:55:00,84.603,84.606,84.574,84.582,220000000.0
2005-08-15 10:56:00,84.576,84.595,84.564,84.584,184099998.0
2005-08-15 10:57:00,84.583,84.596,84.571,84.591,148599999.0
2005-08-15 10:58:00,84.599,84.617,84.585,84.598,255900001.0
2005-08-15 10:59:00,84.611,84.611,84.571,84.578,179199999.0
2005-08-15 11:00:00,84.604,84.621,84.56,84.605,227799998.0
2005-08-15 11:01:00,84.591,84.619,84.577,84.591,169200001.0
2005-08-15 11:02:00,84.59,84.605,84.569,84.587,182199995.0
2005-08-15 11:03:00,84.57,84.597,84.557,84.571,324699999.0
2005-08-15 11:04:00,84.553,84.573,84.55,84.568,142200001.0
2005-08-15 11:05:00,84.567,84.579,84.55,84.56,198000002.0
2005-08-15 11:06:00,84.571,84.627,84.551,84.627,153500000.0
2005-08-15 11:07:00,84.558,84.586,84.553,84.583,309900002.0
2005-08-15 11:08:00,84.576,84.597,84.551,84.581,211000002.0
2005-08-15 11:09:00,84.574,84.592,84.561,84.587,197899999.0
2005-08-15 11:10:00,84.577,84.596,84.568,84.581,156000002.0
2005-08-15 11:11:00,84.553,84.607,84.548,84.57,218100001.0
2005-08-15 11:12:00,84.562,84.583,84.546,84.583,170099998.0
2005-08-15 11:13:00,84.575,84.592,84.549,84.583,308000001.0
2005-08-15 11:14:00,84.583,84.583,84.552,84.571,188600001.0
2005-08-15 11:15:00,84.574,84.585,84.548,84.572,189900003.0
2005-08-15 11:16:00,84.585,84.585,84.555,84.582,196100000.0
2005-08-15 11:17:00,84.566,84.584,84.544,84.569,261799998.0
2005-08-15 11:18:00,84.538,84.587,84.538,84.585,164700000.0
2005-08-15 11:19:00,84.565,84.588,84.542,84.559,149100001.0
2005-08-15 11:20:00,84.569,84.573,84.528,84.558,170000001.0
2005-08-15 11:21:00,84.55,84.568,84.531,84.542,173399999.0
2005-08-15 11:22:00,84.555,84.57,84.535,84.539,183200001.0
2005-08-15 11:23:00,84.53,84.556,84.527,84.543,182799999.0
2005-08-15 11:24:00,84.519,84.56,84.511,84.56,116400001.0
2005-08-15 11:25:00,84.546,84.576,84.544,84.562,129900000.0
2005-08-15 11:26:00,84.559,84.559,84.517,84.521,267999999.0
2005-08-15 11:27:00,84.536,84.544,84.521,84.529,110100000.0
2005-08-15 11:28:00,84.517,84.559,84.507,84.529,194100005.0
2005-08-15 11:29:00,84.527,84.565,84.509,84.531,153600000.0
2005-08-15 11:30:00,84.52,84.542,84.506,84.515,185700000.0
2005-08-15 11:31:00,84.535,84.577,84.532,84.543,145900000.0
2005-08-15 11:32:00,84.534,84.565,84.526,84.55,257699995.0
2005-08-15 11:33:00,84.534,84.559,84.506,84.53,164400002.0
2005-08-15 11:34:00,84.54,84.547,84.507,84.507,97900000.0
2005-08-15 11:35:00,84.523,84.546,84.505,84.506,212899998.0
2005-08-15 11:36:00,84.535,84.552,84.519,84.548,237900000.0
2005-08-15 11:37:00,84.549,84.575,84.537,84.567,244800000.0
2005-08-15 11:38:00,84.558,84.58,84.538,84.551,291099996.0
2005-08-15 11:39:00,84.556,84.573,84.525,84.556,184999998.0
2005-08-15 11:40:00,84.575,84.575,84.537,84.548,112900000.0
2005-08-15 11:41:00,84.57,84.57,84.538,84.552,296999999.0
2005-08-15 11:42:00,84.565,84.581,84.538,84.538,155799998.0
2005-08-15 11:43:00,84.555,84.573,84.517,84.522,157600003.0
2005-08-15 11:44:00,84.538,84.572,84.525,84.549,261299996.0
2005-08-15 11:45:00,84.521,84.555,84.505,84.555,189499998.0
2005-08-15 11:46:00,84.545,84.571,84.535,84.549,152700000.0
2005-08-15 11:47:00,84.536,84.575,84.531,84.551,260499999.0
2005-08-15 11:48:00,84.524,84.574,84.519,84.572,158200002.0
2005-08-15 11:49:00,84.578,84.592,84.552,84.555,223799997.0
2005-08-15 11:50:00,84.57,84.582,84.558,84.565,106400002.0
2005-08-15 11:51:00,84.573,84.593,84.552,84.586,232700000.0
2005-08-15 11:52:00,84.574,84.579,84.548,84.557,223400003.0
2005-08-15 11:53:00,84.586,84.609,84.559,84.577,149900000.0
2005-08-15 11:54:00,84.582,84.598,84.55,84.565,204199998.0
2005-08-15 11:55:00,84.545,84.591,84.527,84.562,195799997.0
2005-08-15 11:56:00,84.545,84.56,84.509,84.533,182100000.0
2005-08-15 11:57:00,84.57,84.575,84.516,84.518,194300001.0
2005-08-15 11:58:00,84.523,84.556,84.515,84.523,267500000.0
2005-08-15 11:59:00,84.498,84.518,84.48,84.495,225300001.0
2005-08-15 12:00:00,84.52,84.561,84.492,84.492,261300003.0
2005-08-15 12:01:00,84.471,84.488,84.467,84.482,100399999.0
2005-08-15 12:02:00,84.464,84.483,84.44,84.445,326700000.0
2005-08-15 12:03:00,84.431,84.46,84.406,84.428,282699996.0
2005-08-15 12:04:00,84.46,84.498,84.441,84.448,198999998.0
2005-08-15 12:05:00,84.475,84.496,84.442,84.442,146299999.0
2005-08-15 12:06:00,84.474,84.496,84.443,84.46,272000002.0
2005-08-15 12:07:00,84.448,84.448,84.39,84.43,208299998.0
2005-08-15 12:08:00,84.412,84.452,84.4,84.433,180299999.0
2005-08-15 12:09:00,84.423,84.455,84.414,84.437,177600002.0
2005-08-15 12:10:00,84.436,84.461,84.432,84.439,240599999.0
2005-08-15 12:11:00,84.445,84.471,84.443,84.465,176900001.0
2005-08-15 12:12:00,84.465,84.503,84.455,84.483,118100000.0
2005-08-15 12:13:00,84.498,84.498,84.441,84.441,146200000.0
2005-08-15 12:14:00,84.469,84.48,84.438,84.443,257700003.0
2005-08-15 12:15:00,84.453,84.453,84.416,84.423,83800000.0
2005-08-15 12:16:00,84.438,84.453,84.414,84.45,151899999.0
2005-08-15 12:17:00,84.447,84.46,84.412,84.427,183800001.0
2005-08-15 12:18:00,84.434,84.465,84.425,84.444,247700002.0
2005-08-15 12:19:00,84.43,84.464,84.429,84.455,121299999.0
2005-08-15 12:20:00,84.462,84.471,84.409,84.427,181399998.0
2005-08-15 12:21:00,84.439,84.46,84.42,84.437,138600002.0
2005-08-15 12:22:00,84.447,84.471,84.432,84.44,124800001.0
2005-08-15 12:23:00,84.396,84.466,84.393,84.455,255799994.0
2005-08-15 12:24:00,84.449,84.478,84.433,84.436,293599993.0
2005-08-15 12:25:00,84.468,84.477,84.444,84.447,237100002.0
2005-08-15 12:26:00,84.461,84.469,84.423,84.423,214300000.0
2005-08-15 12:27:00,84.44,84.487,84.423,84.444,196700000.0
2005-08-15 12:28:00,84.462,84.482,84.431,84.431,225199999.0
2005-08-15 12:29:00,84.48,84.481,84.432,84.451,255699999.0
2005-08-15 12:30:00,84.453,84.485,84.436,84.45,277399998.0
2005-08-15 12:31:00,84.48,84.51,84.475,84.496,148299997.0
2005-08-15 12:32:00,84.469,84.507,84.464,84.486,200200000.0
2005-08-15 12:33:00,84.498,84.532,84.48,84.504,266400001.0
2005-08-15 12:34:00,84.521,84.538,84.506,84.528,210600000.0
2005-08-15 12:35:00,84.529,84.529,84.481,84.491,195100001.0
2005-08-15 12:36:00,84.517,84.517,84.471,84.481,245600003.0
2005-08-15 12:37:00,84.48,84.503,84.465,84.477,124200000.0
2005-08-15 12:38:00,84.459,84.471,84.437,84.461,243600000.0
2005-08-15 12:39:00,84.457,84.462,84.429,84.434,171800001.0
2005-08-15 12:40:00,84.479,84.485,84.444,84.472,242499999.0
2005-08-15 12:41:00,84.477,84.489,84.411,84.414,212799997.0
2005-08-15 12:42:00,84.465,84.501,84.465,84.487,175499998.0
2005-08-15 12:43:00,84.475,84.495,84.455,84.455,299899995.0
2005-08-15 12:44:00,84.441,84.465,84.437,84.465,143600000.0
2005-08-15 12:45:00,84.465,84.482,84.456,84.476,95599999.0
2005-08-15 12:46:00,84.457,84.496,84.457,84.487,182899999.0
2005-08-15 12:47:00,84.46,84.489,84.431,84.482,160799998.0
2005-08-15 12:48:00,84.47,84.488,84.459,84.471,211899997.0
2005-08-15 12:49:00,84.478,84.486,84.451,84.47,233600001.0
2005-08-15 12:50:00,84.451,84.475,84.444,84.457,227600001.0
2005-08-15 12:51:00,84.425,84.471,84.422,84.45,198799997.0
2005-08-15 12:52:00,84.454,84.494,84.428,84.476,270600002.0
2005-08-15 12:53:00,84.455,84.47,84.432,84.432,158100001.0
2005-08-15 12:54:00,84.469,84.475,84.439,84.447,258999998.0
2005-08-15 12:55:00,84.448,84.478,84.435,84.478,151500002.0
2005-08-15 12:56:00,84.461,84.464,84.437,84.447,128199999.0
2005-08-15 12:57:00,84.423,84.475,84.423,84.475,88199998.0
2005-08-15 12:58:00,84.451,84.473,84.443,84.473,115399999.0
2005-08-15 12:59:00,84.459,84.468,84.428,84.45,191800000.0
2005-08-15 13:00:00,84.472,84.479,84.446,84.454,121599999.0
2005-08-15 13:01:00,84.471,84.493,84.459,84.471,98899999.0
2005-08-15 13:02:00,84.472,84.479,84.438,84.444,190400000.0
2005-08-15 13:03:00,84.465,84.496,84.447,84.46,249400000.0
2005-08-15 13:04:00,84.472,84.497,84.463,84.489,240300001.0
2005-08-15 13:05:00,84.474,84.494,84.455,84.472,212200001.0
2005-08-15 13:06:00,84.49,84.512,84.48,84.51,214200002.0
2005-08-15 13:07:00,84.498,84.498,84.462,84.464,188999998.0
2005-08-15 13:08:00,84.484,84.522,84.469,84.494,147299999.0
2005-08-15 13:09:00,84.484,84.505,84.471,84.489,345899999.0
2005-08-15 13:10:00,84.485,84.515,84.472,84.494,111200000.0
2005-08-15 13:11:00,84.489,84.489,84.47,84.478,85400000.0
2005-08-15 13:12:00,84.483,84.487,84.453,84.469,219499997.0
2005-08-15 13:13:00,84.491,84.525,84.47,84.502,336199999.0
2005-08-15 13:14:00,84.513,84.522,84.478,84.501,227200000.0
2005-08-15 13:15:00,84.523,84.539,84.491,84.518,219099997.0
2005-08-15 13:16:00,84.499,84.553,84.495,84.553,203900000.0
2005-08-15 13:17:00,84.536,84.565,84.52,84.547,191800001.0
2005-08-15 13:18:00,84.506,84.55,84.494,84.55,129599999.0
2005-08-15 13:19:00,84.518,84.538,84.509,84.53,189299996.0
2005-08-15 13:20:00,84.489,84.521,84.474,84.488,215100000.0
2005-08-15 13:21:00,84.491,84.504,84.467,84.48,214700001.0
2005-08-15 13:22:00,84.464,84.499,84.457,84.473,244600001.0
2005-08-15 13:23:00,84.504,84.52,84.482,84.492,159899999.0
2005-08-15 13:24:00,84.473,84.501,84.466,84.485,292899996.0
2005-08-15 13:25:00,84.488,84.493,84.461,84.466,112000000.0
2005-08-15 13:26:00,84.473,84.503,84.454,84.486,203400000.0
2005-08-15 13:27:00,84.498,84.513,84.478,84.488,338899994.0
2005-08-15 13:28:00,84.476,84.547,84.473,84.507,147799999.0
2005-08-15 13:29:00,84.486,84.511,84.47,84.495,151600000.0
2005-08-15 13:30:00,84.454,84.5,84.454,84.486,135000000.0
2005-08-15 13:31:00,84.501,84.501,84.459,84.471,342699997.0
2005-08-15 13:32:00,84.483,84.539,84.462,84.512,132399999.0
2005-08-15 13:33:00,84.495,84.532,84.467,84.49,106899999.0
2005-08-15 13:34:00,84.517,84.533,84.489,84.513,162800001.0
2005-08-15 13:35:00,84.519,84.533,84.507,84.527,78100000.0
2005-08-15 13:36:00,84.514,84.52,84.459,84.459,170099999.0
2005-08-15 13:37:00,84.495,84.51,84.469,84.503,324299996.0
2005-08-15 13:38:00,84.505,84.535,84.485,84.509,279700001.0
2005-08-15 13:39:00,84.527,84.541,84.496,84.534,223899999.0
2005-08-15 13:40:00,84.52,84.544,84.504,84.544,232899998.0
2005-08-15 13:41:00,84.544,84.544,84.5,84.5,165699999.0
2005-08-15 13:42:00,84.499,84.519,84.483,84.499,162400003.0
2005-08-15 13:43:00,84.501,84.519,84.476,84.478,187000000.0
2005-08-15 13:44:00,84.511,84.52,84.483,84.496,204499997.0
2005-08-15 13:45:00,84.497,84.52,84.473,84.509,263299995.0
2005-08-15 13:46:00,84.493,84.525,84.485,84.493,182699998.0
2005-08-15 13:47:00,84.512,84.539,84.493,84.521,144099999.0
2005-08-15 13:48:00,84.517,84.587,84.508,84.542,213399999.0
2005-08-15 13:49:00,84.561,84.578,84.549,84.577,221199999.0
2005-08-15 13:50:00,84.572,84.582,84.53,84.544,150699996.0
2005-08-15 13:51:00,84.573,84.573,84.549,84.549,218499999.0
2005-08-15 13:52:00,84.552,84.592,84.552,84.592,250099996.0
2005-08-15 13:53:00,84.583,84.583,84.543,84.558,84700000.0
2005-08-15 13:54:00,84.552,84.556,84.513,84.513,178700002.0
2005-08-15 13:55:00,84.535,84.55,84.516,84.525,265700000.0
2005-08-15 13:56:00,84.529,84.542,84.497,84.52,188600003.0
2005-08-15 13:57:00,84.508,84.538,84.501,84.515,128899998.0
2005-08-15 13:58:00,84.536,84.556,84.526,84.547,234999999.0
2005-08-15 13:59:00,84.565,84.582,84.531,84.56,323100001.0
2005-08-15 14:00:00,84.575,84.579,84.547,84.55,171100002.0
2005-08-15 14:01:00,84.541,84.548,84.507,84.514,171899996.0
2005-08-15 14:02:00,84.516,84.519,84.486,84.497,122500000.0
2005-08-15 14:03:00,84.532,84.544,84.504,84.508,146699998.0
2005-08-15 14:04:00,84.488,84.517,84.471,84.503,125100000.0
2005-08-15 14:05:00,84.5,84.528,84.5,84.505,383299997.0
2005-08-15 14:06:00,84.486,84.521,84.478,84.488,159900001.0
2005-08-15 14:07:00,84.489,84.494,84.464,84.468,256300003.0
2005-08-15 14:08:00,84.456,84.506,84.456,84.504,175899997.0
2005-08-15 14:09:00,84.525,84.529,84.501,84.501,269799999.0
2005-08-15 14:10:00,84.523,84.542,84.519,84.532,92099999.0
2005-08-15 14:11:00,84.475,84.522,84.469,84.487,94300000.0
2005-08-15 14:12:00,84.479,84.496,84.462,84.467,185499999.0
2005-08-15 14:13:00,84.46,84.492,84.445,84.468,199199999.0
2005-08-15 14:14:00,84.459,84.484,84.449,84.48,251299999.0
2005-08-15 14:15:00,84.462,84.49,84.445,84.47,247499999.0
2005-08-15 14:16:00,84.444,84.464,84.437,84.453,231100000.0
2005-08-15 14:17:00,84.426,84.473,84.426,84.473,131399998.0
2005-08-15 14:18:00,84.441,84.468,84.415,84.43,125800000.0
2005-08-15 14:19:00,84.451,84.457,84.395,84.412,236100000.0
2005-08-15 14:20:00,84.437,84.462,84.428,84.447,106000000.0
2005-08-15 14:21:00,84.443,84.461,84.429,84.454,138200000.0
2005-08-15 14:22:00,84.425,84.462,84.423,84.456,182000000.0
2005-08-15 14:23:00,84.492,84.492,84.442,84.468,133600000.0
2005-08-15 14:24:00,84.469,84.473,84.437,84.443,222299997.0
2005-08-15 14:25:00,84.478,84.513,84.465,84.474,202900000.0
2005-08-15 14:26:00,84.46,84.487,84.438,84.465,149300001.0
2005-08-15 14:27:00,84.496,84.512,84.476,84.485,229899997.0
2005-08-15 14:28:00,84.49,84.493,84.456,84.47,208800001.0
2005-08-15 14:29:00,84.496,84.496,84.442,84.443,166699999.0
2005-08-15 14:30:00,84.466,84.505,84.466,84.474,253300000.0
2005-08-15 14:31:00,84.479,84.479,84.44,84.44,179399997.0
2005-08-15 14:32:00,84.464,84.47,84.433,84.433,150199998.0
2005-08-15 14:33:00,84.433,84.456,84.416,84.42,208600002.0
2005-08-15 14:34:00,84.44,84.44,84.411,84.411,130600001.0
2005-08-15 14:35:00,84.431,84.444,84.412,84.423,130200002.0
2005-08-15 14:36:00,84.422,84.434,84.399,84.425,275599998.0
2005-08-15 14:37:00,84.419,84.435,84.407,84.416,205500002.0
2005-08-15 14:38:00,84.417,84.448,84.402,84.415,167299998.0
2005-08-15 14:39:00,84.445,84.445,84.424,84.425,74000000.0
2005-08-15 14:40:00,84.414,84.455,84.414,84.455,224799996.0
2005-08-15 14:41:00,84.45,84.463,84.41,84.45,150000002.0
2005-08-15 14:42:00,84.459,84.474,84.452,84.471,216100000.0
2005-08-15 14:43:00,84.462,84.492,84.459,84.476,170400001.0
2005-08-15 14:44:00,84.426,84.493,84.426,84.493,169800003.0
2005-08-15 14:45:00,84.488,84.488,84.449,84.452,302499997.0
2005-08-15 14:46:00,84.448,84.472,84.446,84.466,182699999.0
2005-08-15 14:47:00,84.44,84.481,84.436,84.48,141099998.0
2005-08-15 14:48:00,84.47,84.47,84.446,84.449,126499997.0
2005-08-15 14:49:00,84.455,84.463,84.434,84.443,85900000.0
2005-08-15 14:50:00,84.447,84.48,84.445,84.477,253800001.0
2005-08-15 14:51:00,84.459,84.48,84.452,84.47,105699999.0
2005-08-15 14:52:00,84.482,84.482,84.415,84.416,174200004.0
2005-08-15 14:53:00,84.447,84.473,84.44,84.455,224700001.0
2005-08-15 14:54:00,84.446,84.464,84.438,84.459,191000001.0
2005-08-15 14:55:00,84.456,84.472,84.44,84.459,241299996.0
2005-08-15 14:56:00,84.471,84.49,84.452,84.467,192600000.0
2005-08-15 14:57:00,84.474,84.501,84.45,84.479,209000001.0
2005-08-15 14:58:00,84.498,84.498,84.464,84.484,170100002.0
2005-08-15 14:59:00,84.455,84.48,84.44,84.478,154700002.0
2005-08-15 15:00:00,84.487,84.487,84.448,84.455,170699999.0
2005-08-15 15:01:00,84.469,84.497,84.462,84.493,319400000.0
2005-08-15 15:02:00,84.503,84.526,84.489,84.52,136299998.0
2005-08-15 15:03:00,84.543,84.543,84.508,84.508,121600002.0
2005-08-15 15:04:00,84.51,84.523,84.492,84.512,240999997.0
2005-08-15 15:05:00,84.522,84.523,84.484,84.514,257099999.0
2005-08-15 15:06:00,84.496,84.525,84.482,84.525,185599995.0
2005-08-15 15:07:00,84.519,84.528,84.444,84.504,250499997.0
2005-08-15 15:08:00,84.508,84.553,84.5,84.513,241100002.0
2005-08-15 15:09:00,84.499,84.567,84.491,84.523,213899999.0
2005-08-15 15:10:00,84.554,84.576,84.536,84.552,228700002.0
2005-08-15 15:11:00,84.556,84.56,84.525,84.534,230300004.0
2005-08-15 15:12:00,84.558,84.572,84.536,84.541,264999998.0
2005-08-15 15:13:00,84.564,84.564,84.523,84.523,216299998.0
2005-08-15 15:14:00,84.562,84.581,84.547,84.559,184900001.0
2005-08-15 15:15:00,84.53,84.572,84.511,84.561,255299999.0
2005-08-15 15:16:00,84.557,84.562,84.531,84.553,164400003.0
2005-08-15 15:17:00,84.521,84.551,84.52,84.539,145400000.0
2005-08-15 15:18:00,84.535,84.551,84.501,84.536,184900001.0
2005-08-15 15:19:00,84.545,84.549,84.497,84.507,268800001.0
2005-08-15 15:20:00,84.508,84.518,84.49,84.505,195699998.0
2005-08-15 15:21:00,84.496,84.512,84.484,84.509,110100000.0
2005-08-15 15:22:00,84.508,84.537,84.485,84.523,212499997.0
2005-08-15 15:23:00,84.506,84.506,84.48,84.485,166799998.0
2005-08-15 15:24:00,84.497,84.529,84.49,84.506,174300002.0
2005-08-15 15:25:00,84.503,84.519,84.495,84.502,162199996.0
2005-08-15 15:26:00,84.46,84.487,84.44,84.44,286799998.0
2005-08-15 15:27:00,84.412,84.426,84.334,84.351,246999996.0
2005-08-15 15:28:00,84.33,84.361,84.324,84.357,237300003.0
2005-08-15 15:29:00,84.378,84.389,84.354,84.375,212100000.0
2005-08-15 15:30:00,84.344,84.361,84.339,84.356,183600000.0
2005-08-15 15:31:00,84.329,84.348,84.32,84.347,159299997.0
2005-08-15 15:32:00,84.338,84.382,84.338,84.382,147500001.0
2005-08-15 15:33:00,84.395,84.4,84.341,84.341,124500001.0
2005-08-15 15:34:00,84.332,84.363,84.332,84.343,327400000.0
2005-08-15 15:35:00,84.323,84.35,84.323,84.347,157500000.0
2005-08-15 15:36:00,84.318,84.333,84.294,84.303,219000004.0
2005-08-15 15:37:00,84.303,84.324,84.296,84.296,192899998.0
2005-08-15 15:38:00,84.324,84.331,84.298,84.313,177900000.0
2005-08-15 15:39:00,84.336,84.336,84.308,84.308,199699998.0
2005-08-15 15:40:00,84.309,84.335,84.245,84.335,189300000.0
2005-08-15 15:41:00,84.343,84.35,84.308,84.308,237400000.0
2005-08-15 15:42:00,84.307,84.343,84.301,84.343,188900001.0
2005-08-15 15:43:00,84.34,84.361,84.308,84.33,329400000.0
2005-08-15 15:44:00,84.335,84.372,84.317,84.334,191399998.0
2005-08-15 15:45:00,84.342,84.356,84.277,84.277,287099996.0
2005-08-15 15:46:00,84.278,84.323,84.278,84.321,212900001.0
2005-08-15 15:47:00,84.33,84.334,84.286,84.298,158899998.0
2005-08-15 15:48:00,84.296,84.318,84.28,84.302,220699999.0
2005-08-15 15:49:00,84.298,84.318,84.286,84.287,303299997.0
2005-08-15 15:50:00,84.29,84.29,84.262,84.266,176100001.0
2005-08-15 15:51:00,84.264,84.283,84.238,84.246,107400000.0
2005-08-15 15:52:00,84.226,84.248,84.166,84.174,189100000.0
2005-08-15 15:53:00,84.241,84.266,84.239,84.256,196999998.0
2005-08-15 15:54:00,84.248,84.255,84.223,84.236,134499999.0
2005-08-15 15:55:00,84.227,84.258,84.174,84.178,215000003.0
2005-08-15 15:56:00,84.206,84.226,84.187,84.214,136300001.0
2005-08-15 15:57:00,84.207,84.227,84.199,84.216,174800000.0
2005-08-15 15:58:00,84.192,84.215,84.19,84.208,202399999.0
2005-08-15 15:59:00,84.193,84.226,84.193,84.223,155499999.0
2005-08-15 16:00:00,84.198,84.222,84.162,84.178,314700003.0
2005-08-15 16:01:00,84.195,84.195,84.168,84.176,171100000.0
2005-08-15 16:02:00,84.197,84.199,84.164,84.19,258300000.0
2005-08-15 16:03:00,84.164,84.205,84.146,84.205,127100000.0
2005-08-15 16:04:00,84.229,84.238,84.203,84.209,115199999.0
2005-08-15 16:05:00,84.203,84.219,84.18,84.191,168299998.0
2005-08-15 16:06:00,84.169,84.195,84.164,84.193,200700002.0
2005-08-15 16:07:00,84.175,84.196,84.161,84.183,147499997.0
2005-08-15 16:08:00,84.194,84.197,84.154,84.188,225300001.0
2005-08-15 16:09:00,84.174,84.192,84.151,84.166,254399999.0
2005-08-15 16:10:00,84.155,84.176,84.147,84.156,151100000.0
2005-08-15 16:11:00,84.142,84.165,84.128,84.139,176000000.0
2005-08-15 16:12:00,84.133,84.133,84.096,84.098,58100000.0
2005-08-15 16:13:00,84.101,84.123,84.096,84.101,139300000.0
2005-08-15 16:14:00,84.057,84.114,84.057,84.102,254999998.0
2005-08-15 16:15:00,84.083,84.109,84.077,84.077,362800003.0
2005-08-15 16:16:00,84.08,84.094,84.066,84.068,46800000.0
2005-08-15 16:17:00,84.048,84.074,84.039,84.072,261600002.0
2005-08-15 16:18:00,84.038,84.078,84.032,84.073,154799999.0
2005-08-15 16:19:00,84.095,84.134,84.09,84.109,113199998.0
2005-08-15 16:20:00,84.119,84.124,84.099,84.109,287399998.0
2005-08-15 16:21:00,84.096,84.124,84.087,84.118,229199999.0
2005-08-15 16:22:00,84.118,84.14,84.101,84.114,204299999.0
2005-08-15 16:23:00,84.11,84.125,84.088,84.106,223400001.0
2005-08-15 16:24:00,84.095,84.117,84.091,84.117,122199998.0
2005-08-15 16:25:00,84.111,84.13,84.088,84.088,150600001.0
2005-08-15 16:26:00,84.097,84.097,84.052,84.069,230599993.0
2005-08-15 16:27:00,84.092,84.108,84.079,84.108,231500003.0
2005-08-15 16:28:00,84.095,84.124,84.083,84.1,185499998.0
2005-08-15 16:29:00,84.075,84.1,84.067,84.077,263299999.0
2005-08-15 16:30:00,84.057,84.1,84.032,84.1,213099999.0
2005-08-15 16:31:00,84.089,84.121,84.078,84.102,84800000.0
2005-08-15 16:32:00,84.112,84.136,84.093,84.11,176700000.0
2005-08-15 16:33:00,84.099,84.114,84.059,84.059,176200000.0
2005-08-15 16:34:00,84.021,84.046,84.021,84.043,207300002.0
2005-08-15 16:35:00,84.043,84.073,84.028,84.051,126099998.0
2005-08-15 16:36:00,84.086,84.086,84.052,84.057,203699998.0
2005-08-15 16:37:00,84.068,84.1,84.052,84.073,199099999.0
2005-08-15 16:38:00,84.071,84.092,84.056,84.08,148099999.0
2005-08-15 16:39:00,84.074,84.077,84.049,84.049,253099999.0
2005-08-15 16:40:00,84.047,84.088,84.042,84.06,240900001.0
2005-08-15 16:41:00,84.026,84.046,84.014,84.041,214799999.0
2005-08-15 16:42:00,84.042,84.047,84.023,84.024,223499996.0
2005-08-15 16:43:00,84.033,84.053,84.022,84.036,199200000.0
2005-08-15 16:44:00,84.043,84.061,84.032,84.036,159600000.0
2005-08-15 16:45:00,84.033,84.044,84.017,84.025,231600000.0
2005-08-15 16:46:00,83.988,84.061,83.988,84.061,124600000.0
2005-08-15 16:47:00,84.017,84.073,84.017,84.049,234799999.0
2005-08-15 16:48:00,84.051,84.071,84.035,84.052,232900002.0
2005-08-15 16:49:00,84.029,84.053,84.012,84.037,168699999.0
2005-08-15 16:50:00,84.041,84.053,84.002,84.008,162100000.0
2005-08-15 16:51:00,83.992,84.029,83.991,84.011,178399999.0
2005-08-15 16:52:00,83.996,84.0,83.97,83.982,266900001.0
2005-08-15 16:53:00,83.971,83.995,83.964,83.981,209999996.0
2005-08-15 16:54:00,83.963,83.999,83.94,83.967,220899998.0
2005-08-15 16:55:00,83.984,84.033,83.984,84.025,138100001.0
2005-08-15 16:56:00,84.015,84.015,83.984,83.997,90100000.0
2005-08-15 16:57:00,83.99,84.019,83.978,83.993,164800002.0
2005-08-15 16:58:00,84.01,84.02,83.983,83.997,129399999.0
2005-08-15 16:59:00,84.001,84.03,83.981,83.983,157300000.0
2005-08-15 17:00:00,84.003,84.004,83.968,83.978,193300000.0
2005-08-15 17:01:00,83.938,83.989,83.938,83.972,174900002.0
2005-08-15 17:02:00,83.97,83.993,83.969,83.982,270099997.0
2005-08-15 17:03:00,83.986,84.012,83.981,84.007,258800001.0
2005-08-15 17:04:00,84.011,84.026,83.982,83.993,154700002.0
2005-08-15 17:05:00,84.024,84.054,84.01,84.016,126900000.0
2005-08-15 17:06:00,84.049,84.06,84.025,84.025,226599994.0
2005-08-15 17:07:00,84.04,84.047,84.014,84.045,386899997.0
2005-08-15 17:08:00,84.042,84.057,84.026,84.041,142599998.0
2005-08-15 17:09:00,84.015,84.04,83.999,84.023,193600000.0
2005-08-15 17:10:00,84.016,84.039,84.012,84.03,143399998.0
2005-08-15 17:11:00,84.036,84.044,84.0,84.012,143499998.0
2005-08-15 17:12:00,83.997,84.025,83.997,84.019,189600000.0
2005-08-15 17:13:00,84.008,84.008,83.968,83.99,158899998.0
2005-08-15 17:14:00,83.988,84.017,83.98,84.006,241499999.0
2005-08-15 17:15:00,84.0,84.009,83.964,83.964,245900000.0
2005-08-15 17:16:00,83.968,83.991,83.968,83.98,139399997.0
2005-08-15 17:17:00,83.95,83.978,83.937,83.937,225399999.0
2005-08-15 17:18:00,83.947,83.98,83.932,83.946,139600000.0
2005-08-15 17:19:00,83.946,83.963,83.929,83.936,168500005.0
2005-08-15 17:20:00,83.967,83.977,83.947,83.952,152799997.0
2005-08-15 17:21:00,83.977,83.983,83.954,83.97,220500000.0
2005-08-15 17:22:00,83.98,84.021,83.98,84.0,195999997.0
2005-08-15 17:23:00,84.009,84.013,83.975,83.985,232999997.0
2005-08-15 17:24:00,83.98,84.003,83.976,83.985,254400001.0
2005-08-15 17:25:00,84.0,84.01,83.979,83.996,245199996.0
2005-08-15 17:26:00,83.989,84.012,83.984,83.994,233100001.0
2005-08-15 17:27:00,83.972,84.015,83.969,83.969,193399999.0
2005-08-15 17:28:00,84.016,84.024,84.001,84.008,162300000.0
2005-08-15 17:29:00,84.013,84.037,83.991,84.015,134000001.0
2005-08-15 17:30:00,84.005,84.026,83.989,84.007,204099998.0
2005-08-15 17:31:00,83.993,84.019,83.988,84.012,146299999.0
2005-08-15 17:32:00,83.989,84.013,83.983,83.987,214400000.0
2005-08-15 17:33:00,83.98,83.984,83.94,83.951,221699999.0
2005-08-15 17:34:00,83.967,83.987,83.961,83.966,173799998.0
2005-08-15 17:35:00,83.966,83.996,83.964,83.993,211799997.0
2005-08-15 17:36:00,83.99,84.007,83.971,83.985,188100002.0
2005-08-15 17:37:00,84.001,84.01,83.975,83.995,231000000.0
2005-08-15 17:38:00,84.007,84.013,83.987,83.988,132600000.0
2005-08-15 17:39:00,83.973,83.999,83.964,83.967,199799997.0
2005-08-15 17:40:00,83.994,83.994,83.954,83.98,280899995.0
2005-08-15 17:41:00,84.002,84.002,83.952,83.952,269299999.0
2005-08-15 17:42:00,83.967,83.988,83.947,83.971,207899999.0
2005-08-15 17:43:00,83.954,83.978,83.927,83.959,156299998.0
2005-08-15 17:44:00,83.962,83.965,83.941,83.956,265699998.0
2005-08-15 17:45:00,83.939,83.975,83.939,83.957,132100000.0
2005-08-15 17:46:00,83.961,83.984,83.939,83.945,133999998.0
2005-08-15 17:47:00,83.931,83.952,83.912,83.931,129999999.0
2005-08-15 17:48:00,83.943,83.967,83.906,83.93,210299998.0
2005-08-15 17:49:00,83.957,83.976,83.934,83.939,132500000.0
2005-08-15 17:50:00,83.963,83.996,83.949,83.974,229399998.0
2005-08-15 17:51:00,83.966,83.986,83.962,83.985,211199999.0
2005-08-15 17:52:00,83.981,83.996,83.96,83.974,197199997.0
2005-08-15 17:53:00,83.975,83.989,83.965,83.985,229099998.0
2005-08-15 17:54:00,83.984,83.986,83.953,83.959,216399997.0
2005-08-15 17:55:00,83.975,83.995,83.952,83.96,150600000.0
2005-08-15 17:56:00,83.929,83.999,83.928,83.949,315799993.0
2005-08-15 17:57:00,83.976,83.996,83.954,83.963,201300002.0
2005-08-15 17:58:00,84.001,84.015,83.98,83.98,228999999.0
2005-08-15 17:59:00,83.993,84.02,83.992,84.015,201199997.0
2005-08-15 18:00:00,83.957,84.043,83.957,84.017,195100001.0
2005-08-15 18:01:00,83.999,84.021,83.989,84.02,1141299997.0
2005-08-15 18:02:00,84.035,84.055,84.008,84.017,1936399989.0
2005-08-15 18:03:00,84.06,84.09,84.05,84.09,1758899999.0
2005-08-15 18:04:00,84.031,84.056,84.011,84.03,1758899999.0
2005-08-15 18:05:00,84.031,84.063,84.02,84.04,1978999993.0
2005-08-15 18:06:00,84.024,84.04,84.007,84.028,1468699996.0
2005-08-15 18:07:00,84.08,84.1,84.04,84.06,1956600000.0
2005-08-15 18:08:00,83.992,84.011,83.958,83.978,1956600000.0
2005-08-15 18:09:00,83.994,84.017,83.978,84.017,1574899996.0
2005-08-15 18:10:00,84.001,84.062,84.001,84.013,1753599994.0
2005-08-15 18:11:00,84.037,84.037,83.992,84.015,1042300000.0
2005-08-15 18:12:00,84.045,84.048,83.991,83.992,1276000001.0
2005-08-15 18:13:00,83.985,84.026,83.973,84.015,1429699993.0
2005-08-15 18:14:00,83.995,84.036,83.974,84.026,1651799992.0
2005-08-15 18:15:00,84.002,84.027,83.996,84.015,2102099985.0
2005-08-15 18:16:00,84.06,84.08,84.03,84.06,607499994.0
2005-08-15 18:17:00,83.993,84.021,83.969,83.97,607499994.0
2005-08-15 18:18:00,83.966,83.981,83.938,83.976,1194999998.0
2005-08-15 18:19:00,83.982,83.995,83.949,83.959,1954399999.0
2005-08-15 18:20:00,83.979,84.012,83.951,83.97,1766099999.0
2005-08-15 18:21:00,83.982,83.999,83.954,83.993,1859399991.0
2005-08-15 18:22:00,84.004,84.015,83.975,84.009,1496300000.0
2005-08-15 18:23:00,84.05,84.06,84.01,84.04,1689600001.0
2005-08-15 18:24:00,84.005,84.022,83.982,84.001,1689600001.0
2005-08-15 18:25:00,84.06,84.07,84.04,84.04,1682699993.0
2005-08-15 18:26:00,83.936,83.977,83.928,83.938,1682699993.0
2005-08-15 18:27:00,83.928,83.983,83.928,83.94,1310899992.0
2005-08-15 18:28:00,83.962,83.984,83.937,83.978,945300003.0
2005-08-15 18:29:00,83.988,84.007,83.959,83.974,1359799998.0
2005-08-15 18:30:00,83.981,84.007,83.955,83.971,776899997.0
2005-08-15 18:31:00,83.972,83.983,83.932,83.932,985299997.0
2005-08-15 18:32:00,83.985,83.996,83.964,83.967,1646299997.0
2005-08-15 18:33:00,83.963,83.997,83.954,83.995,1714099999.0
2005-08-15 18:34:00,83.968,83.996,83.955,83.984,1670799996.0
2005-08-15 18:35:00,83.981,83.994,83.953,83.984,1619899996.0
2005-08-15 18:36:00,83.971,83.999,83.966,83.979,1476999996.0
2005-08-15 18:37:00,83.967,84.001,83.965,84.001,980100002.0
2005-08-15 18:38:00,84.009,84.009,83.97,83.971,696200000.0
2005-08-15 18:39:00,83.976,83.989,83.95,83.965,399899998.0
2005-08-15 18:40:00,84.014,84.014,83.972,83.985,652399997.0
2005-08-15 18:41:00,83.979,84.013,83.964,83.976,647399997.0
2005-08-15 18:42:00,83.963,83.983,83.957,83.964,642300002.0
2005-08-15 18:43:00,83.952,83.985,83.922,83.985,1325599998.0
2005-08-15 18:44:00,83.958,83.985,83.94,83.957,700599999.0
2005-08-15 18:45:00,83.965,83.987,83.938,83.938,1304999988.0
2005-08-15 18:46:00,83.929,83.967,83.922,83.941,811899991.0
2005-08-15 18:47:00,83.947,83.972,83.927,83.957,453200000.0
2005-08-15 18:48:00,83.969,83.984,83.899,83.899,752200004.0
2005-08-15 18:49:00,83.91,83.963,83.91,83.963,1021299997.0
2005-08-15 18:50:00,83.928,83.984,83.91,83.949,1041599999.0
2005-08-15 18:51:00,83.958,83.989,83.947,83.962,436900002.0
2005-08-15 18:52:00,83.979,83.985,83.955,83.961,734400005.0
2005-08-15 18:53:00,83.954,83.975,83.913,83.935,1004399997.0
2005-08-15 18:54:00,83.942,83.976,83.942,83.971,925600001.0
2005-08-15 18:55:00,83.968,83.983,83.944,83.954,1003600005.0
2005-08-15 18:56:00,83.947,83.989,83.945,83.957,700199999.0
2005-08-15 18:57:00,83.933,83.965,83.928,83.949,421299997.0
2005-08-15 18:58:00,83.907,83.937,83.895,83.921,1257499999.0
2005-08-15 18:59:00,83.934,83.951,83.914,83.919,856900003.0
2005-08-15 19:00:00,83.915,83.951,83.915,83.935,814800004.0
2005-08-15 19:01:00,83.934,83.951,83.894,83.903,640599999.0
2005-08-15 19:02:00,83.914,83.942,83.91,83.942,324299998.0
2005-08-15 19:03:00,83.91,83.925,83.874,83.924,595300002.0
2005-08-15 19:04:00,83.895,83.927,83.868,83.885,456499999.0
2005-08-15 19:05:00,83.888,83.901,83.844,83.844,361200000.0
2005-08-15 19:06:00,83.857,83.897,83.847,83.854,601900006.0
2005-08-15 19:07:00,83.865,83.876,83.845,83.855,1123599997.0
2005-08-15 19:08:00,83.862,83.88,83.835,83.835,867699997.0
2005-08-15 19:09:00,83.857,83.896,83.841,83.859,556900001.0
2005-08-15 19:10:00,83.865,83.905,83.853,83.867,499000002.0
2005-08-15 19:11:00,83.842,83.864,83.837,83.863,171100002.0
2005-08-15 19:12:00,83.853,83.874,83.844,83.851,301299999.0
2005-08-15 19:13:00,83.863,83.919,83.863,83.891,552999999.0
2005-08-15 19:14:00,83.878,83.923,83.873,83.887,603999998.0
2005-08-15 19:15:00,83.877,83.9,83.861,83.895,756299998.0
2005-08-15 19:16:00,83.871,83.908,83.859,83.901,337999997.0
2005-08-15 19:17:00,83.887,83.905,83.876,83.882,738700001.0
2005-08-15 19:18:00,83.89,83.909,83.85,83.874,590999997.0
2005-08-15 19:19:00,83.884,83.916,83.884,83.895,594399999.0
2005-08-15 19:20:00,83.885,83.903,83.861,83.885,422499999.0
2005-08-15 19:21:00,83.88,83.91,83.863,83.871,266399999.0
2005-08-15 19:22:00,83.882,83.908,83.827,83.875,411999993.0
2005-08-15 19:23:00,83.899,83.908,83.849,83.866,1433399992.0
2005-08-15 19:24:00,83.895,83.896,83.85,83.876,709100001.0
2005-08-15 19:25:00,83.887,83.908,83.876,83.898,949900002.0
2005-08-15 19:26:00,83.88,83.907,83.871,83.907,1434499997.0
2005-08-15 19:27:00,83.901,83.908,83.879,83.887,1007300000.0
2005-08-15 19:28:00,83.874,83.924,83.862,83.876,383100001.0
2005-08-15 19:29:00,83.882,83.917,83.882,83.91,574399993.0
2005-08-15 19:30:00,83.896,83.909,83.863,83.887,1017299994.0
2005-08-15 19:31:00,83.903,83.92,83.888,83.891,543499998.0
2005-08-15 19:32:00,83.885,83.918,83.871,83.876,1016099992.0
2005-08-15 19:33:00,83.888,83.92,83.871,83.901,559000001.0
2005-08-15 19:34:00,83.898,83.921,83.884,83.886,782099995.0
2005-08-15 19:35:00,83.893,83.915,83.871,83.895,666000001.0
2005-08-15 19:36:00,83.88,83.907,83.866,83.878,488499998.0
2005-08-15 19:37:00,83.885,83.924,83.877,83.908,268000003.0
2005-08-15 19:38:00,83.892,83.904,83.869,83.874,1037399995.0
2005-08-15 19:39:00,83.887,83.904,83.864,83.875,916300001.0
2005-08-15 19:40:00,83.851,83.89,83.838,83.863,739200002.0
2005-08-15 19:41:00,83.865,83.92,83.852,83.893,859200001.0
2005-08-15 19:42:00,83.882,83.918,83.858,83.875,566999999.0
2005-08-15 19:43:00,83.902,83.917,83.883,83.884,290299999.0
2005-08-15 19:44:00,83.894,83.913,83.872,83.889,495599996.0
2005-08-15 19:45:00,83.898,83.909,83.852,83.885,436900002.0
2005-08-15 19:46:00,83.901,83.916,83.881,83.889,392399995.0
2005-08-15 19:47:00,83.86,83.909,83.86,83.904,202000000.0
2005-08-15 19:48:00,83.899,83.935,83.893,83.918,998299995.0
2005-08-15 19:49:00,83.918,83.934,83.88,83.882,533899998.0
2005-08-15 19:50:00,83.905,83.931,83.868,83.868,352799999.0
2005-08-15 19:51:00,83.886,83.932,83.88,83.914,289799999.0
2005-08-15 19:52:00,83.94,83.94,83.884,83.908,570900000.0
2005-08-15 19:53:00,83.942,83.942,83.901,83.901,711699996.0
2005-08-15 19:54:00,83.917,83.933,83.893,83.893,782999999.0
2005-08-15 19:55:00,83.938,83.948,83.907,83.92,313299999.0
2005-08-15 19:56:00,83.952,83.978,83.937,83.957,377999995.0
2005-08-15 19:57:00,83.982,83.982,83.914,83.916,442799999.0
2005-08-15 19:58:00,83.904,83.934,83.902,83.921,923099994.0
2005-08-15 19:59:00,83.902,83.954,83.893,83.953,951799999.0
2005-08-15 20:00:00,83.929,83.951,83.902,83.913,280500000.0
2005-08-15 20:01:00,83.929,83.959,83.904,83.921,555999997.0
2005-08-15 20:02:00,83.917,83.942,83.902,83.918,653299996.0
2005-08-15 20:03:00,83.912,83.959,83.902,83.912,265700001.0
2005-08-15 20:04:00,83.92,83.927,83.873,83.901,265399996.0
2005-08-15 20:05:00,83.909,83.953,83.901,83.928,485199998.0
2005-08-15 20:06:00,83.922,83.964,83.911,83.923,738499996.0
2005-08-15 20:07:00,83.905,83.939,83.893,83.928,669999996.0
2005-08-15 20:08:00,83.895,83.931,83.887,83.905,555299996.0
2005-08-15 20:09:00,83.908,83.944,83.897,83.913,515600003.0
2005-08-15 20:10:00,83.915,83.951,83.91,83.947,777199993.0
2005-08-15 20:11:00,83.935,83.95,83.894,83.93,695900001.0
2005-08-15 20:12:00,83.94,83.971,83.918,83.949,1507799998.0
2005-08-15 20:13:00,83.934,83.953,83.904,83.95,645299993.0
2005-08-15 20:14:00,83.942,83.974,83.91,83.945,476400002.0
2005-08-15 20:15:00,83.938,83.971,83.905,83.955,700499999.0
2005-08-15 20:16:00,83.939,83.954,83.906,83.93,584400001.0
2005-08-15 20:17:00,83.94,83.962,83.924,83.952,382300005.0
2005-08-15 20:18:00,83.935,83.967,83.934,83.962,118099998.0
2005-08-15 20:19:00,83.956,83.968,83.928,83.945,365900002.0
2005-08-15 20:20:00,83.936,83.964,83.923,83.95,679199993.0
2005-08-15 20:21:00,83.96,83.964,83.924,83.949,559100001.0
2005-08-15 20:22:00,83.96,83.992,83.925,83.93,770599999.0
2005-08-15 20:23:00,83.925,83.952,83.916,83.942,554699995.0
2005-08-15 20:24:00,83.913,83.955,83.913,83.952,469999999.0
2005-08-15 20:25:00,83.946,83.959,83.93,83.93,669099993.0
2005-08-15 20:26:00,83.958,83.962,83.915,83.915,385199999.0
2005-08-15 20:27:00,83.949,83.949,83.908,83.917,429099997.0
2005-08-15 20:28:00,83.922,83.952,83.917,83.933,1016099997.0
2005-08-15 20:29:00,83.917,83.967,83.917,83.953,1407100000.0
2005-08-15 20:30:00,83.927,83.964,83.909,83.935,1530800004.0
2005-08-15 20:31:00,83.946,83.985,83.915,83.964,1204299999.0
2005-08-15 20:32:00,83.948,83.948,83.898,83.906,916100008.0
2005-08-15 20:33:00,83.909,83.935,83.891,83.925,597599995.0
2005-08-15 20:34:00,83.906,83.962,83.905,83.962,325300001.0
2005-08-15 20:35:00,83.932,83.95,83.892,83.925,477499998.0
2005-08-15 20:36:00,83.889,83.914,83.877,83.91,674199998.0
2005-08-15 20:37:00,83.909,83.927,83.878,83.907,558299996.0
2005-08-15 20:38:00,83.901,83.925,83.879,83.915,1023899992.0
2005-08-15 20:39:00,83.887,83.919,83.887,83.912,561800007.0
2005-08-15 20:40:00,83.913,83.93,83.895,83.895,1434699995.0
2005-08-15 20:41:00,83.909,83.96,83.894,83.96,961699996.0
2005-08-15 20:42:00,83.912,83.936,83.876,83.896,1128699991.0
2005-08-15 20:43:00,83.878,83.908,83.867,83.904,852499993.0
2005-08-15 20:44:00,83.878,83.909,83.862,83.905,766100004.0
2005-08-15 20:45:00,83.916,83.924,83.863,83.894,658800004.0
2005-08-15 20:46:00,83.874,83.901,83.864,83.87,671699996.0
2005-08-15 20:47:00,83.902,83.909,83.872,83.885,1103000002.0
2005-08-15 20:48:00,83.884,83.913,83.868,83.888,710700001.0
2005-08-15 20:49:00,83.863,83.896,83.858,83.895,462599997.0
2005-08-15 20:50:00,83.898,83.905,83.86,83.905,1039400007.0
2005-08-15 20:51:00,83.904,83.904,83.882,83.887,451199995.0
2005-08-15 20:52:00,83.875,83.898,83.866,83.895,415499999.0
2005-08-15 20:53:00,83.894,83.901,83.862,83.866,1308199999.0
2005-08-15 20:54:00,83.872,83.878,83.838,83.859,633800002.0
2005-08-15 20:55:00,83.867,83.901,83.864,83.885,1324600004.0
2005-08-15 20:56:00,83.88,83.898,83.857,83.861,575699998.0
2005-08-15 20:57:00,83.861,83.897,83.849,83.872,679399999.0
2005-08-15 20:58:00,83.831,83.894,83.831,83.842,1197300000.0
2005-08-15 20:59:00,83.852,83.88,83.822,83.85,1039400000.0
2005-08-15 21:00:00,83.84,83.892,83.839,83.853,1122300002.0
2005-08-15 21:01:00,83.853,83.861,83.829,83.829,1046099998.0
2005-08-15 21:02:00,83.842,83.878,83.842,83.859,570099995.0
2005-08-15 21:03:00,83.836,83.847,83.81,83.823,326500002.0
2005-08-15 21:04:00,83.841,83.87,83.809,83.817,394999998.0
2005-08-15 21:05:00,83.809,83.871,83.809,83.857,744099999.0
2005-08-15 21:06:00,83.85,83.871,83.843,83.858,743799999.0
2005-08-15 21:07:00,83.85,83.888,83.837,83.854,794999998.0
2005-08-15 21:08:00,83.833,83.879,83.817,83.835,885199997.0
2005-08-15 21:09:00,83.847,83.853,83.815,83.824,228300002.0
2005-08-15 21:10:00,83.85,83.898,83.826,83.864,649799998.0
2005-08-15 21:11:00,83.87,83.88,83.832,83.839,609400004.0
2005-08-15 21:12:00,83.845,83.88,83.829,83.859,398400003.0
2005-08-15 21:13:00,83.874,83.878,83.845,83.851,462199999.0
2005-08-15 21:14:00,83.85,83.902,83.849,83.871,788199998.0
2005-08-15 21:15:00,83.843,83.891,83.832,83.848,743799994.0
2005-08-15 21:16:00,83.852,83.879,83.837,83.862,886199999.0
2005-08-15 21:17:00,83.869,83.902,83.849,83.871,881200001.0
2005-08-15 21:18:00,83.856,83.907,83.849,83.884,594499999.0
2005-08-15 21:19:00,83.875,83.891,83.854,83.86,756400004.0
2005-08-15 21:20:00,83.863,83.908,83.856,83.873,1339100003.0
2005-08-15 21:21:00,83.868,83.902,83.866,83.885,968199998.0
2005-08-15 21:22:00,83.877,83.915,83.857,83.893,1014499994.0
2005-08-15 21:23:00,83.92,83.921,83.892,83.903,607199998.0
2005-08-15 21:24:00,83.905,83.964,83.892,83.905,770700000.0
2005-08-15 21:25:00,83.914,83.957,83.895,83.924,1070299986.0
2005-08-15 21:26:00,83.903,83.932,83.889,83.904,412399997.0
2005-08-15 21:27:00,83.931,83.947,83.892,83.9,416899997.0
2005-08-15 21:28:00,83.879,83.929,83.879,83.916,257499998.0
2005-08-15 21:29:00,83.9,83.96,83.9,83.943,618299992.0
2005-08-15 21:30:00,83.934,83.962,83.9,83.928,381399999.0
2005-08-15 21:31:00,83.942,83.953,83.908,83.937,293999996.0
2005-08-15 21:32:00,83.925,83.972,83.921,83.921,425699999.0
2005-08-15 21:33:00,83.947,83.947,83.905,83.909,479899996.0
2005-08-15 21:34:00,83.926,83.935,83.902,83.93,295800000.0
2005-08-15 21:35:00,83.925,83.962,83.911,83.945,375199997.0
2005-08-15 21:36:00,83.929,83.955,83.913,83.952,368699999.0
2005-08-15 21:37:00,83.936,83.978,83.918,83.958,508300001.0
2005-08-15 21:38:00,83.91,83.95,83.91,83.949,267600003.0
2005-08-15 21:39:00,83.924,83.948,83.903,83.938,316500001.0
2005-08-15 21:40:00,83.928,83.944,83.898,83.898,488699996.0
2005-08-15 21:41:00,83.916,83.938,83.906,83.925,443399997.0
2005-08-15 21:42:00,83.925,83.945,83.896,83.91,312700001.0
2005-08-15 21:43:00,83.922,83.926,83.884,83.897,384399998.0
2005-08-15 21:44:00,83.898,83.917,83.881,83.892,1014399995.0
2005-08-15 21:45:00,83.886,83.931,83.88,83.925,379599997.0
2005-08-15 21:46:00,83.899,83.92,83.886,83.912,203400000.0
2005-08-15 21:47:00,83.901,83.906,83.87,83.884,450799996.0
2005-08-15 21:48:00,83.879,83.9,83.848,83.9,696200000.0
2005-08-15 21:49:00,83.874,83.901,83.865,83.89,334199998.0
2005-08-15 21:50:00,83.881,83.915,83.88,83.906,155400001.0
2005-08-15 21:51:00,83.895,83.939,83.893,83.916,417700000.0
2005-08-15 21:52:00,83.886,83.922,83.886,83.918,206400001.0
2005-08-15 21:53:00,83.889,83.92,83.879,83.903,598599997.0
2005-08-15 21:54:00,83.907,83.925,83.877,83.877,231199998.0
2005-08-15 21:55:00,83.887,83.909,83.873,83.873,287899999.0
2005-08-15 21:56:00,83.882,83.906,83.865,83.893,286300001.0
2005-08-15 21:57:00,83.898,83.934,83.885,83.894,234199999.0
2005-08-15 21:58:00,83.88,83.907,83.88,83.905,136499999.0
2005-08-15 21:59:00,83.893,83.937,83.879,83.89,465700003.0
2005-08-15 22:00:00,83.912,83.912,83.867,83.886,514599998.0
2005-08-15 22:01:00,83.882,83.921,83.868,83.916,694899999.0
2005-08-15 22:02:00,83.878,83.927,83.861,83.897,666100005.0
2005-08-15 22:03:00,83.897,83.918,83.863,83.906,359600000.0
2005-08-15 22:04:00,83.891,83.935,83.871,83.915,623899992.0
2005-08-15 22:05:00,83.897,83.919,83.889,83.9,289200001.0
2005-08-15 22:06:00,83.887,83.917,83.881,83.917,263799994.0
2005-08-15 22:07:00,83.876,83.922,83.876,83.903,181800000.0
2005-08-15 22:08:00,83.904,83.919,83.898,83.913,288899999.0
2005-08-15 22:09:00,83.911,83.935,83.901,83.902,147799999.0
2005-08-15 22:10:00,83.932,83.932,83.894,83.895,250599997.0
2005-08-15 22:11:00,83.898,83.934,83.894,83.92,494099999.0
2005-08-15 22:12:00,83.895,83.92,83.877,83.92,449299999.0
2005-08-15 22:13:00,83.901,83.932,83.882,83.915,403699997.0
2005-08-15 22:14:00,83.888,83.927,83.888,83.909,339399998.0
2005-08-15 22:15:00,83.92,83.937,83.905,83.924,249999997.0
2005-08-15 22:16:00,83.906,83.935,83.895,83.925,469399999.0
2005-08-15 22:17:00,83.917,83.937,83.901,83.908,289799998.0
2005-08-15 22:18:00,83.903,83.938,83.902,83.933,491100004.0
2005-08-15 22:19:00,83.917,83.944,83.903,83.923,296899996.0
2005-08-15 22:20:00,83.928,83.946,83.906,83.917,303099998.0
2005-08-15 22:21:00,83.918,83.934,83.9,83.916,218700002.0
2005-08-15 22:22:00,83.931,83.968,83.909,83.918,315599998.0
2005-08-15 22:23:00,83.906,83.933,83.89,83.923,468700001.0
2005-08-15 22:24:00,83.922,83.961,83.908,83.925,311699999.0
2005-08-15 22:25:00,83.935,83.951,83.919,83.926,200599997.0
2005-08-15 22:26:00,83.922,83.941,83.916,83.917,292699997.0
2005-08-15 22:27:00,83.935,83.94,83.907,83.92,622800007.0
2005-08-15 22:28:00,83.93,83.943,83.896,83.943,393700000.0
2005-08-15 22:29:00,83.94,83.95,83.915,83.93,188100000.0
2005-08-15 22:30:00,83.932,83.934,83.905,83.917,185999997.0
2005-08-15 22:31:00,83.94,83.953,83.887,83.921,526299998.0
2005-08-15 22:32:00,83.925,83.96,83.909,83.939,391600000.0
2005-08-15 22:33:00,83.943,83.966,83.91,83.959,722099994.0
2005-08-15 22:34:00,83.912,83.959,83.912,83.943,571800003.0
2005-08-15 22:35:00,83.926,83.97,83.919,83.97,190099998.0
2005-08-15 22:36:00,83.939,83.972,83.927,83.948,332100002.0
2005-08-15 22:37:00,83.947,83.966,83.933,83.951,200799999.0
2005-08-15 22:38:00,83.965,83.974,83.934,83.959,214900001.0
2005-08-15 22:39:00,83.951,83.99,83.926,83.954,170699998.0
2005-08-15 22:40:00,83.961,84.0,83.961,83.997,312400001.0
2005-08-15 22:41:00,83.988,84.004,83.965,83.972,227499998.0
2005-08-15 22:42:00,84.012,84.025,83.967,83.967,237099994.0
2005-08-15 22:43:00,83.987,84.008,83.941,83.987,265099997.0
2005-08-15 22:44:00,83.96,84.0,83.958,83.988,377399998.0
2005-08-15 22:45:00,83.983,84.002,83.961,83.984,648000007.0
2005-08-15 22:46:00,83.976,84.015,83.966,83.966,224099999.0
2005-08-15 22:47:00,83.994,84.026,83.978,84.003,379800001.0
2005-08-15 22:48:00,84.006,84.02,83.979,83.985,303200001.0
2005-08-15 22:49:00,84.034,84.055,83.996,84.014,203700001.0
2005-08-15 22:50:00,84.006,84.03,83.997,84.027,243200004.0
2005-08-15 22:51:00,84.031,84.051,84.007,84.012,365599998.0
2005-08-15 22:52:00,84.025,84.052,84.006,84.026,160500001.0
2005-08-15 22:53:00,84.035,84.045,84.003,84.021,508399997.0
2005-08-15 22:54:00,83.999,84.045,83.999,84.013,287399999.0
2005-08-15 22:55:00,84.013,84.039,83.978,84.019,321100007.0
2005-08-15 22:56:00,83.982,84.006,83.968,83.98,328299997.0
2005-08-15 22:57:00,83.972,84.018,83.966,83.987,366099997.0
2005-08-15 22:58:00,84.003,84.017,83.97,83.975,123100000.0
2005-08-15 22:59:00,83.927,83.993,83.867,83.888,475699995.0
2005-08-15 23:00:00,83.99,84.01,83.963,83.981,245800001.0
2005-08-15 23:01:00,83.994,83.994,83.89,83.952,232500004.0
2005-08-15 23:02:00,83.967,84.011,83.966,83.998,124899998.0
2005-08-15 23:03:00,83.965,83.993,83.951,83.971,233300002.0
2005-08-15 23:04:00,83.976,83.999,83.95,83.99,284399999.0
2005-08-15 23:05:00,83.942,83.976,83.942,83.976,252499998.0
2005-08-15 23:06:00,83.92,83.972,83.92,83.971,213099998.0
2005-08-15 23:07:00,83.976,83.989,83.942,83.963,136299998.0
2005-08-15 23:08:00,83.948,83.971,83.941,83.954,296000001.0
2005-08-15 23:09:00,83.975,83.979,83.93,83.93,248499997.0
2005-08-15 23:10:00,83.963,83.993,83.939,83.956,208999999.0
2005-08-15 23:11:00,83.962,83.975,83.929,83.947,163600000.0
2005-08-15 23:12:00,83.965,83.984,83.949,83.962,218500002.0
2005-08-15 23:13:00,83.944,83.969,83.936,83.951,174899998.0
2005-08-15 23:14:00,83.962,83.973,83.943,83.943,273200000.0
2005-08-15 23:15:00,83.969,83.978,83.926,83.926,149900000.0
2005-08-15 23:16:00,83.947,83.996,83.943,83.996,212999997.0
2005-08-15 23:17:00,83.98,84.004,83.947,83.97,247400001.0
2005-08-15 23:18:00,83.965,83.991,83.965,83.974,246999999.0
2005-08-15 23:19:00,83.968,83.968,83.899,83.902,150599997.0
2005-08-15 23:20:00,83.935,83.961,83.907,83.918,200800002.0
2005-08-15 23:21:00,83.908,83.941,83.904,83.923,191499999.0
2005-08-15 23:22:00,83.937,83.938,83.876,83.876,190700000.0
2005-08-15 23:23:00,83.878,83.938,83.878,83.889,260499999.0
2005-08-15 23:24:00,83.911,83.947,83.898,83.909,207200004.0
2005-08-15 23:25:00,83.891,83.925,83.883,83.89,115899999.0
2005-08-15 23:26:00,83.914,83.924,83.863,83.882,233300003.0
2005-08-15 23:27:00,83.913,83.938,83.895,83.911,130099999.0
2005-08-15 23:28:00,83.91,83.942,83.895,83.933,136400000.0
2005-08-15 23:29:00,83.896,83.933,83.896,83.913,182599998.0
2005-08-15 23:30:00,83.976,83.976,83.899,83.899,221100000.0
2005-08-15 23:31:00,83.893,83.896,83.872,83.892,63400001.0
2005-08-15 23:32:00,83.909,83.927,83.886,83.898,149899998.0
2005-08-15 23:33:00,83.903,83.931,83.884,83.906,109900000.0
2005-08-15 23:34:00,83.909,83.929,83.877,83.908,315600000.0
2005-08-15 23:35:00,83.889,83.918,83.887,83.911,158700001.0
2005-08-15 23:36:00,83.899,83.904,83.868,83.868,258799998.0
2005-08-15 23:37:00,83.895,83.91,83.869,83.905,142500000.0
2005-08-15 23:38:00,83.872,83.918,83.872,83.904,180999999.0
2005-08-15 23:39:00,83.883,83.91,83.814,83.892,129299999.0
2005-08-15 23:40:00,83.892,83.91,83.87,83.87,223100003.0
2005-08-15 23:41:00,83.892,83.934,83.882,83.911,209500000.0
2005-08-15 23:42:00,83.893,83.92,83.878,83.92,161900001.0
2005-08-15 23:43:00,83.9,83.942,83.877,83.926,258299998.0
2005-08-15 23:44:00,83.92,83.958,83.916,83.923,191100000.0
2005-08-15 23:45:00,83.94,83.948,83.923,83.93,245799999.0
2005-08-15 23:46:00,83.93,83.951,83.916,83.93,146400000.0
2005-08-15 23:47:00,83.932,83.946,83.908,83.944,238000000.0
2005-08-15 23:48:00,83.952,83.962,83.933,83.96,185999997.0
2005-08-15 23:49:00,83.925,83.967,83.925,83.967,145700000.0
2005-08-15 23:50:00,83.943,83.97,83.921,83.935,206999998.0
2005-08-15 23:51:00,83.928,83.984,83.911,83.941,204399998.0
2005-08-15 23:52:00,83.954,83.971,83.917,83.941,254299999.0
2005-08-15 23:53:00,83.976,83.977,83.94,83.956,213800000.0
2005-08-15 23:54:00,83.941,83.972,83.941,83.952,255099995.0
2005-08-15 23:55:00,83.937,83.952,83.924,83.952,206399999.0
2005-08-15 23:56:00,83.972,83.98,83.95,83.957,124799999.0
2005-08-15 23:57:00,83.979,83.99,83.957,83.966,219899997.0
2005-08-15 23:58:00,83.975,83.988,83.957,83.957,218099999.0
2005-08-15 23:59:00,83.963,83.981,83.945,83.963,198700002.0
2005-08-16 00:00:00,83.957,83.979,83.938,83.979,261999997.0
2005-08-16 00:01:00,83.952,83.987,83.947,83.987,390600000.0
2005-08-16 00:02:00,83.972,83.983,83.931,83.936,173000001.0
2005-08-16 00:03:00,83.899,83.958,83.899,83.946,150800001.0
2005-08-16 00:04:00,83.943,83.981,83.917,83.959,226699997.0
2005-08-16 00:05:00,83.947,83.961,83.926,83.937,181700001.0
2005-08-16 00:06:00,83.962,83.973,83.943,83.966,292399997.0
2005-08-16 00:07:00,83.955,83.978,83.943,83.953,139499999.0
2005-08-16 00:08:00,83.94,83.956,83.923,83.93,189200000.0
2005-08-16 00:09:00,83.951,83.972,83.931,83.944,254599998.0
2005-08-16 00:10:00,83.936,83.971,83.913,83.959,163700001.0
2005-08-16 00:11:00,83.965,83.965,83.933,83.94,85400000.0
2005-08-16 00:12:00,83.931,83.953,83.915,83.922,202699998.0
2005-08-16 00:13:00,83.935,83.967,83.923,83.967,207999998.0
2005-08-16 00:14:00,83.952,83.97,83.934,83.959,228399999.0
2005-08-16 00:15:00,83.928,83.974,83.928,83.969,195000001.0
2005-08-16 00:16:00,83.947,83.963,83.923,83.935,173300000.0
2005-08-16 00:17:00,83.945,83.971,83.936,83.971,176900000.0
2005-08-16 00:18:00,83.962,83.989,83.958,83.975,222800001.0
2005-08-16 00:19:00,83.964,83.979,83.948,83.962,185700001.0
2005-08-16 00:20:00,83.965,83.987,83.947,83.957,134500004.0
2005-08-16 00:21:00,83.97,83.97,83.948,83.951,105900000.0
2005-08-16 00:22:00,83.99,83.995,83.969,83.971,216699996.0
2005-08-16 00:23:00,83.968,83.996,83.96,83.996,355700000.0
2005-08-16 00:24:00,83.98,84.014,83.977,83.995,277599995.0
2005-08-16 00:25:00,84.023,84.026,83.983,83.983,140599999.0
2005-08-16 00:26:00,83.985,84.003,83.982,83.995,205399997.0
2005-08-16 00:27:00,84.007,84.017,83.982,83.993,255599998.0
2005-08-16 00:28:00,83.98,83.998,83.954,83.976,263600000.0
2005-08-16 00:29:00,83.973,83.995,83.971,83.993,159300000.0
2005-08-16 00:30:00,83.991,84.017,83.96,83.975,163599999.0
2005-08-16 00:31:00,83.986,83.99,83.965,83.972,207499999.0
2005-08-16 00:32:00,83.974,83.999,83.966,83.988,176699998.0
2005-08-16 00:33:00,83.96,83.994,83.939,83.956,243700002.0
2005-08-16 00:34:00,83.978,84.005,83.964,83.991,214799995.0
2005-08-16 00:35:00,83.993,84.008,83.949,83.973,179199997.0
2005-08-16 00:36:00,83.986,84.0,83.97,83.991,256099998.0
2005-08-16 00:37:00,83.973,84.025,83.973,83.995,166499999.0
2005-08-16 00:38:00,83.984,83.989,83.955,83.96,308999997.0
2005-08-16 00:39:00,83.972,84.006,83.962,83.98,225599998.0
2005-08-16 00:40:00,83.997,84.003,83.971,83.971,180200001.0
2005-08-16 00:41:00,83.986,84.003,83.971,83.983,172600002.0
2005-08-16 00:42:00,83.955,84.006,83.955,84.0,152499999.0
2005-08-16 00:43:00,83.979,84.006,83.948,83.988,167699999.0
2005-08-16 00:44:00,84.017,84.025,83.987,83.987,244699999.0
2005-08-16 00:45:00,84.006,84.019,83.986,83.988,133499998.0
2005-08-16 00:46:00,83.992,84.005,83.976,84.005,162700000.0
2005-08-16 00:47:00,84.002,84.034,83.994,84.023,301599998.0
2005-08-16 00:48:00,84.016,84.031,83.992,84.01,144199999.0
2005-08-16 00:49:00,83.988,84.025,83.984,83.995,185500002.0
2005-08-16 00:50:00,84.024,84.037,84.008,84.011,189099997.0
2005-08-16 00:51:00,84.016,84.02,83.992,84.015,235899999.0
2005-08-16 00:52:00,84.011,84.032,84.011,84.025,127100002.0
2005-08-16 00:53:00,84.015,84.038,84.002,84.007,135100000.0
2005-08-16 00:54:00,84.004,84.048,84.004,84.041,254399998.0
2005-08-16 00:55:00,84.017,84.04,84.013,84.04,232500002.0
2005-08-16 00:56:00,84.038,84.049,84.011,84.022,176999999.0
2005-08-16 00:57:00,84.031,84.036,84.009,84.009,182600000.0
2005-08-16 00:58:00,84.025,84.033,84.007,84.018,85399998.0
2005-08-16 00:59:00,84.035,84.061,84.018,84.045,128699999.0
2005-08-16 01:00:00,84.003,84.057,83.993,84.001,218700001.0
2005-08-16 01:01:00,84.006,84.03,83.983,84.02,140800001.0
2005-08-16 01:02:00,84.028,84.052,84.014,84.029,180599997.0
2005-08-16 01:03:00,84.014,84.034,83.994,84.025,100999997.0
2005-08-16 01:04:00,84.033,84.036,84.006,84.006,181199995.0
2005-08-16 01:05:00,84.046,84.052,84.024,84.045,190400000.0
2005-08-16 01:06:00,84.052,84.052,84.018,84.036,182699999.0
2005-08-16 01:07:00,84.049,84.065,84.026,84.054,98500000.0
2005-08-16 01:08:00,84.028,84.061,84.014,84.041,227700000.0
2005-08-16 01:09:00,84.051,84.068,84.03,84.052,350800001.0
2005-08-16 01:10:00,84.03,84.054,84.022,84.041,172699998.0
2005-08-16 01:11:00,84.033,84.052,84.009,84.03,183500004.0
2005-08-16 01:12:00,84.048,84.054,84.021,84.033,145700001.0
2005-08-16 01:13:00,84.053,84.068,84.035,84.049,220599999.0
2005-08-16 01:14:00,84.017,84.052,84.011,84.048,260400000.0
2005-08-16 01:15:00,84.052,84.052,84.027,84.027,152200000.0
2005-08-16 01:16:00,84.04,84.056,84.025,84.056,157799999.0
2005-08-16 01:17:00,84.07,84.076,84.03,84.03,250399998.0
2005-08-16 01:18:00,84.049,84.052,84.006,84.022,160200001.0
2005-08-16 01:19:00,84.045,84.065,84.033,84.058,281099999.0
2005-08-16 01:20:00,84.05,84.063,84.03,84.032,192800001.0
2005-08-16 01:21:00,84.046,84.062,84.025,84.057,170200003.0
2005-08-16 01:22:00,84.04,84.063,84.022,84.057,223500001.0
2005-08-16 01:23:00,84.027,84.06,84.022,84.052,191999999.0
2005-08-16 01:24:00,84.05,84.07,84.036,84.055,90300000.0
2005-08-16 01:25:00,84.04,84.076,84.033,84.036,276999997.0
2005-08-16 01:26:00,84.047,84.067,84.034,84.067,248299998.0
2005-08-16 01:27:00,84.05,84.082,84.047,84.073,170699999.0
2005-08-16 01:28:00,84.072,84.084,84.047,84.047,198800000.0
2005-08-16 01:29:00,84.05,84.055,84.017,84.017,306000006.0
2005-08-16 01:30:00,84.024,84.053,84.014,84.053,236299996.0
2005-08-16 01:31:00,84.041,84.066,84.035,84.055,395300000.0
2005-08-16 01:32:00,84.043,84.062,84.024,84.03,256400000.0
2005-08-16 01:33:00,84.038,84.061,84.024,84.045,182799997.0
2005-08-16 01:34:00,84.005,84.047,83.99,84.002,135900000.0
2005-08-16 01:35:00,84.021,84.021,83.973,83.973,131599998.0
2005-08-16 01:36:00,83.994,84.01,83.989,84.01,145899999.0
2005-08-16 01:37:00,84.005,84.045,83.998,84.007,172000001.0
2005-08-16 01:38:00,84.005,84.03,83.998,84.001,116799999.0
2005-08-16 01:39:00,84.01,84.04,83.999,84.008,208799999.0
2005-08-16 01:40:00,84.03,84.036,83.995,83.996,198799999.0
2005-08-16 01:41:00,84.013,84.025,83.989,84.015,210500002.0
2005-08-16 01:42:00,84.004,84.007,83.973,83.973,172499999.0
2005-08-16 01:43:00,83.976,84.002,83.976,83.994,67700001.0
2005-08-16 01:44:00,83.968,84.001,83.961,83.993,154799998.0
2005-08-16 01:45:00,83.99,84.01,83.98,84.001,222400000.0
2005-08-16 01:46:00,84.004,84.016,83.975,83.977,216900001.0
2005-08-16 01:47:00,83.993,84.008,83.966,83.976,327799997.0
2005-08-16 01:48:00,83.973,84.006,83.959,83.97,146100000.0
2005-08-16 01:49:00,83.95,84.002,83.943,83.987,214499998.0
2005-08-16 01:50:00,83.965,83.993,83.951,83.973,148200000.0
2005-08-16 01:51:00,83.953,83.986,83.939,83.968,156899997.0
2005-08-16 01:52:00,83.937,83.96,83.906,83.917,255300003.0
2005-08-16 01:53:00,83.91,83.972,83.91,83.938,170000001.0
2005-08-16 01:54:00,83.952,83.967,83.901,83.901,129500000.0
2005-08-16 01:55:00,83.91,83.961,83.907,83.933,170099998.0
2005-08-16 01:56:00,83.927,83.93,83.898,83.898,105400000.0
2005-08-16 01:57:00,83.901,83.932,83.896,83.917,141899999.0
2005-08-16 01:58:00,83.88,83.945,83.879,83.925,156500000.0
2005-08-16 01:59:00,83.899,83.927,83.887,83.914,355900002.0
2005-08-16 02:00:00,83.904,83.954,83.901,83.941,217600002.0
2005-08-16 02:01:00,83.937,83.952,83.886,83.914,225599998.0
2005-08-16 02:02:00,83.907,83.93,83.893,83.898,159999996.0
2005-08-16 02:03:00,83.936,83.936,83.89,83.916,263299999.0
2005-08-16 02:04:00,83.934,83.945,83.912,83.912,179999998.0
2005-08-16 02:05:00,83.925,83.945,83.9,83.938,148500000.0
2005-08-16 02:06:00,83.944,83.944,83.897,83.913,164700003.0
2005-08-16 02:07:00,83.921,83.933,83.893,83.893,234099998.0
2005-08-16 02:08:00,83.888,83.92,83.884,83.907,199499997.0
2005-08-16 02:09:00,83.906,83.93,83.891,83.915,161000002.0
2005-08-16 02:10:00,83.911,83.937,83.907,83.92,188799996.0
2005-08-16 02:11:00,83.897,83.919,83.891,83.912,250199999.0
2005-08-16 02:12:00,83.912,83.95,83.904,83.925,249899999.0
2005-08-16 02:13:00,83.938,83.939,83.91,83.914,186199999.0
2005-08-16 02:14:00,83.945,83.948,83.902,83.92,145999999.0
2005-08-16 02:15:00,83.925,83.941,83.892,83.901,267100004.0
2005-08-16 02:16:00,83.904,83.932,83.897,83.907,152899996.0
2005-08-16 02:17:00,83.901,83.929,83.875,83.884,280399998.0
2005-08-16 02:18:00,83.871,83.901,83.86,83.878,197600001.0
2005-08-16 02:19:00,83.861,83.894,83.847,83.864,268999998.0
2005-08-16 02:20:00,83.871,83.896,83.863,83.896,139500000.0
2005-08-16 02:21:00,83.905,83.905,83.854,83.87,217200000.0
2005-08-16 02:22:00,83.848,83.87,83.838,83.86,144299999.0
2005-08-16 02:23:00,83.853,83.873,83.833,83.846,205099999.0
2005-08-16 02:24:00,83.853,83.887,83.831,83.861,195500000.0
2005-08-16 02:25:00,83.855,83.871,83.834,83.847,263399998.0
2005-08-16 02:26:00,83.863,83.903,83.858,83.86,244999996.0
2005-08-16 02:27:00,83.859,83.893,83.844,83.86,231300002.0
2005-08-16 02:28:00,83.865,83.873,83.833,83.861,246200000.0
2005-08-16 02:29:00,83.827,83.849,83.802,83.814,204699998.0
2005-08-16 02:30:00,83.852,83.852,83.794,83.811,186500003.0
2005-08-16 02:31:00,83.857,83.863,83.821,83.836,286099996.0
2005-08-16 02:32:00,83.843,83.875,83.833,83.836,167600002.0
2005-08-16 02:33:00,83.83,83.863,83.829,83.842,178599998.0
2005-08-16 02:34:00,83.85,83.861,83.825,83.847,276400000.0
2005-08-16 02:35:00,83.857,83.863,83.817,83.817,174399998.0
2005-08-16 02:36:00,83.833,83.863,83.799,83.818,223899997.0
2005-08-16 02:37:00,83.831,83.861,83.82,83.842,188700000.0
2005-08-16 02:38:00,83.851,83.854,83.804,83.82,232499999.0
2005-08-16 02:39:00,83.83,83.839,83.801,83.801,172999999.0
2005-08-16 02:40:00,83.831,83.861,83.812,83.836,167199998.0
2005-08-16 02:41:00,83.857,83.86,83.816,83.82,118400001.0
2005-08-16 02:42:00,83.827,83.846,83.818,83.837,150899997.0
2005-08-16 02:43:00,83.831,83.869,83.831,83.866,305000001.0
2005-08-16 02:44:00,83.857,83.859,83.832,83.837,186199999.0
2005-08-16 02:45:00,83.845,83.877,83.828,83.844,262700000.0
2005-08-16 02:46:00,83.844,83.864,83.827,83.859,205499999.0
2005-08-16 02:47:00,83.872,83.872,83.822,83.833,331299999.0
2005-08-16 02:48:00,83.876,83.885,83.847,83.864,282699997.0
2005-08-16 02:49:00,83.84,83.865,83.826,83.841,263500001.0
2005-08-16 02:50:00,83.858,83.868,83.826,83.853,263899996.0
2005-08-16 02:51:00,83.849,83.853,83.821,83.826,156500000.0
2005-08-16 02:52:00,83.828,83.884,83.828,83.857,162600001.0
2005-08-16 02:53:00,83.827,83.861,83.816,83.853,243499998.0
2005-08-16 02:54:00,83.855,83.858,83.809,83.809,166899997.0
2005-08-16 02:55:00,83.829,83.83,83.793,83.793,152399999.0
2005-08-16 02:56:00,83.781,83.824,83.775,83.803,238500000.0
2005-08-16 02:57:00,83.798,83.804,83.767,83.798,330899999.0
2005-08-16 02:58:00,83.799,83.811,83.771,83.789,170500000.0
2005-08-16 02:59:00,83.801,83.809,83.771,83.785,160500000.0
2005-08-16 03:00:00,83.762,83.785,83.757,83.785,157300002.0
2005-08-16 03:01:00,83.768,83.802,83.765,83.8,182600002.0
2005-08-16 03:02:00,83.791,83.817,83.771,83.8,233200003.0
2005-08-16 03:03:00,83.792,83.828,83.786,83.828,240199997.0
2005-08-16 03:04:00,83.832,83.833,83.785,83.789,239699997.0
2005-08-16 03:05:00,83.749,83.796,83.742,83.772,137300000.0
2005-08-16 03:06:00,83.794,83.809,83.785,83.807,228799992.0
2005-08-16 03:07:00,83.811,83.82,83.786,83.789,246900000.0
2005-08-16 03:08:00,83.812,83.812,83.771,83.788,223299998.0
2005-08-16 03:09:00,83.781,83.811,83.778,83.789,239700002.0
2005-08-16 03:10:00,83.791,83.806,83.76,83.793,277300001.0
2005-08-16 03:11:00,83.783,83.844,83.765,83.82,162499998.0
2005-08-16 03:12:00,83.843,83.865,83.816,83.85,330000000.0
2005-08-16 03:13:00,83.849,83.852,83.829,83.839,96600000.0
2005-08-16 03:14:00,83.81,83.84,83.789,83.811,211400002.0
2005-08-16 03:15:00,83.845,83.857,83.827,83.843,159799999.0
2005-08-16 03:16:00,83.836,83.872,83.836,83.872,149700000.0
2005-08-16 03:17:00,83.839,83.866,83.802,83.817,248499998.0
2005-08-16 03:18:00,83.872,83.872,83.826,83.828,156099999.0
2005-08-16 03:19:00,83.874,83.88,83.848,83.848,129000001.0
2005-08-16 03:20:00,83.863,83.883,83.842,83.85,296599999.0
2005-08-16 03:21:00,83.859,83.876,83.846,83.863,144300000.0
2005-08-16 03:22:00,83.845,83.875,83.827,83.854,167399998.0
2005-08-16 03:23:00,83.882,83.882,83.844,83.858,149100002.0
2005-08-16 03:24:00,83.881,83.903,83.864,83.864,233499997.0
2005-08-16 03:25:00,83.869,83.89,83.858,83.881,208399998.0
2005-08-16 03:26:00,83.85,83.881,83.836,83.872,194599998.0
2005-08-16 03:27:00,83.879,83.888,83.852,83.863,292399996.0
2005-08-16 03:28:00,83.864,83.891,83.85,83.868,243099998.0
2005-08-16 03:29:00,83.859,83.885,83.855,83.873,239699999.0
2005-08-16 03:30:00,83.874,83.876,83.843,83.845,218400000.0
2005-08-16 03:31:00,83.845,83.872,83.832,83.86,278499997.0
2005-08-16 03:32:00,83.858,83.884,83.844,83.867,151999998.0
2005-08-16 03:33:00,83.838,83.873,83.838,83.866,290300001.0
2005-08-16 03:34:00,83.841,83.87,83.824,83.87,130900002.0
2005-08-16 03:35:00,83.867,83.872,83.813,83.821,227000000.0
2005-08-16 03:36:00,83.833,83.861,83.821,83.842,240599998.0
2005-08-16 03:37:00,83.84,83.859,83.816,83.836,178500000.0
2005-08-16 03:38:00,83.83,83.852,83.826,83.851,99700000.0
2005-08-16 03:39:00,83.848,83.854,83.827,83.827,223500000.0
2005-08-16 03:40:00,83.797,83.842,83.797,83.832,230499997.0
2005-08-16 03:41:00,83.823,83.849,83.801,83.801,145000000.0
2005-08-16 03:42:00,83.822,83.829,83.775,83.775,147800000.0
2005-08-16 03:43:00,83.789,83.824,83.779,83.811,222399998.0
2005-08-16 03:44:00,83.826,83.845,83.796,83.804,318199999.0
2005-08-16 03:45:00,83.852,83.852,83.791,83.791,180400000.0
2005-08-16 03:46:00,83.803,83.831,83.801,83.831,230800003.0
2005-08-16 03:47:00,83.816,83.835,83.798,83.835,290799997.0
2005-08-16 03:48:00,83.797,83.812,83.787,83.809,140200000.0
2005-08-16 03:49:00,83.789,83.815,83.779,83.814,168399997.0
2005-08-16 03:50:00,83.798,83.834,83.769,83.834,182599998.0
2005-08-16 03:51:00,83.813,83.828,83.782,83.814,92900000.0
2005-08-16 03:52:00,83.796,83.822,83.783,83.795,293399996.0
2005-08-16 03:53:00,83.777,83.83,83.777,83.821,126700000.0
2005-08-16 03:54:00,83.791,83.809,83.784,83.799,140700001.0
2005-08-16 03:55:00,83.783,83.815,83.766,83.795,79599999.0
2005-08-16 03:56:00,83.825,83.841,83.792,83.795,279799999.0
2005-08-16 03:57:00,83.813,83.834,83.797,83.804,174199998.0
2005-08-16 03:58:00,83.803,83.823,83.786,83.82,216599997.0
2005-08-16 03:59:00,83.792,83.821,83.78,83.81,205900001.0
2005-08-16 04:00:00,83.803,83.83,83.787,83.798,222899997.0
2005-08-16 04:01:00,83.83,83.832,83.781,83.783,128399997.0
2005-08-16 04:02:00,83.814,83.819,83.791,83.806,178800001.0
2005-08-16 04:03:00,83.822,83.834,83.791,83.797,205099999.0
2005-08-16 04:04:00,83.825,83.825,83.771,83.793,237500000.0
2005-08-16 04:05:00,83.814,83.839,83.814,83.823,230299994.0
2005-08-16 04:06:00,83.817,83.82,83.769,83.769,179299999.0
2005-08-16 04:07:00,83.797,83.813,83.76,83.813,246600002.0
2005-08-16 04:08:00,83.806,83.812,83.772,83.772,161899998.0
2005-08-16 04:09:00,83.788,83.81,83.78,83.803,139800000.0
2005-08-16 04:10:00,83.77,83.805,83.763,83.801,195499998.0
2005-08-16 04:11:00,83.8,83.818,83.787,83.805,147400000.0
2005-08-16 04:12:00,83.799,83.825,83.776,83.804,133499999.0
2005-08-16 04:13:00,83.815,83.822,83.783,83.791,296800002.0
2005-08-16 04:14:00,83.787,83.816,83.778,83.792,103200002.0
2005-08-16 04:15:00,83.807,83.825,83.782,83.784,95600000.0
2005-08-16 04:16:00,83.824,83.829,83.801,83.801,346200002.0
2005-08-16 04:17:00,83.779,83.804,83.766,83.801,206000000.0
2005-08-16 04:18:00,83.772,83.79,83.747,83.771,161799999.0
2005-08-16 04:19:00,83.786,83.789,83.752,83.752,249699998.0
2005-08-16 04:20:00,83.767,83.808,83.767,83.805,105200000.0
2005-08-16 04:21:00,83.785,83.816,83.769,83.785,205300000.0
2005-08-16 04:22:00,83.803,83.832,83.781,83.781,382799996.0
2005-08-16 04:23:00,83.793,83.813,83.783,83.807,92500000.0
2005-08-16 04:24:00,83.809,83.818,83.781,83.789,165099999.0
2005-08-16 04:25:00,83.805,83.805,83.76,83.798,180699997.0
2005-08-16 04:26:00,83.799,83.808,83.759,83.766,214200004.0
2005-08-16 04:27:00,83.804,83.823,83.787,83.795,138999998.0
2005-08-16 04:28:00,83.812,83.828,83.801,83.806,153699998.0
2005-08-16 04:29:00,83.765,83.794,83.756,83.793,238099998.0
2005-08-16 04:30:00,83.784,83.802,83.775,83.797,325999998.0
2005-08-16 04:31:00,83.807,83.815,83.776,83.791,256399997.0
2005-08-16 04:32:00,83.786,83.804,83.768,83.792,139900000.0
2005-08-16 04:33:00,83.784,83.789,83.76,83.762,262400003.0
2005-08-16 04:34:00,83.76,83.787,83.741,83.763,137800000.0
2005-08-16 04:35:00,83.775,83.816,83.775,83.79,385900005.0
2005-08-16 04:36:00,83.795,83.83,83.786,83.797,211499998.0
2005-08-16 04:37:00,83.763,83.805,83.763,83.793,189300000.0
2005-08-16 04:38:00,83.801,83.812,83.776,83.806,305000000.0
2005-08-16 04:39:00,83.785,83.819,83.785,83.807,136300000.0
2005-08-16 04:40:00,83.789,83.814,83.777,83.781,221099999.0
2005-08-16 04:41:00,83.809,83.825,83.796,83.81,193799998.0
2005-08-16 04:42:00,83.805,83.848,83.799,83.844,226399998.0
2005-08-16 04:43:00,83.842,83.865,83.839,83.865,217299999.0
2005-08-16 04:44:00,83.841,83.862,83.825,83.862,190500001.0
2005-08-16 04:45:00,83.845,83.887,83.813,83.813,164299999.0
2005-08-16 04:46:00,83.844,83.86,83.833,83.857,128700000.0
2005-08-16 04:47:00,83.842,83.889,83.833,83.867,186600000.0
2005-08-16 04:48:00,83.869,83.887,83.853,83.862,201000001.0
2005-08-16 04:49:00,83.836,83.893,83.836,83.893,67400000.0
2005-08-16 04:50:00,83.884,83.884,83.839,83.839,201399997.0
2005-08-16 04:51:00,83.851,83.859,83.834,83.835,235099997.0
2005-08-16 04:52:00,83.877,83.907,83.874,83.888,183099997.0
2005-08-16 04:53:00,83.903,83.933,83.879,83.889,228300000.0
2005-08-16 04:54:00,83.886,83.918,83.854,83.877,269999997.0
2005-08-16 04:55:00,83.85,83.893,83.85,83.871,215400002.0
2005-08-16 04:56:00,83.85,83.874,83.841,83.853,143600002.0
2005-08-16 04:57:00,83.85,83.87,83.828,83.846,109600000.0
2005-08-16 04:58:00,83.85,83.865,83.836,83.858,150300001.0
2005-08-16 04:59:00,83.837,83.88,83.835,83.848,312299997.0
2005-08-16 05:00:00,83.865,83.89,83.852,83.865,169199995.0
2005-08-16 05:01:00,83.864,83.874,83.84,83.843,221900000.0
2005-08-16 05:02:00,83.872,83.872,83.834,83.835,199600004.0
2005-08-16 05:03:00,83.849,83.857,83.821,83.833,146399999.0
2005-08-16 05:04:00,83.83,83.867,83.807,83.844,205099997.0
2005-08-16 05:05:00,83.838,83.85,83.807,83.819,131699998.0
2005-08-16 05:06:00,83.818,83.864,83.818,83.857,185800001.0
2005-08-16 05:07:00,83.847,83.863,83.818,83.835,180200004.0
2005-08-16 05:08:00,83.86,83.873,83.804,83.804,163400002.0
2005-08-16 05:09:00,83.821,83.874,83.815,83.843,190500000.0
2005-08-16 05:10:00,83.848,83.855,83.82,83.82,99500000.0
2005-08-16 05:11:00,83.86,83.872,83.823,83.854,330600002.0
2005-08-16 05:12:00,83.848,83.856,83.821,83.827,121099999.0
2005-08-16 05:13:00,83.863,83.885,83.848,83.868,160499999.0
2005-08-16 05:14:00,83.841,83.869,83.825,83.869,324000003.0
2005-08-16 05:15:00,83.867,83.867,83.825,83.846,179399999.0
2005-08-16 05:16:00,83.829,83.866,83.829,83.861,262900000.0
2005-08-16 05:17:00,83.865,83.876,83.828,83.854,159400002.0
2005-08-16 05:18:00,83.869,83.883,83.845,83.858,222000002.0
2005-08-16 05:19:00,83.851,83.871,83.828,83.846,114199998.0
2005-08-16 05:20:00,83.849,83.874,83.84,83.861,184599997.0
2005-08-16 05:21:00,83.872,83.887,83.852,83.852,295300000.0
2005-08-16 05:22:00,83.844,83.877,83.839,83.862,309399998.0
2005-08-16 05:23:00,83.869,83.884,83.82,83.82,103000000.0
2005-08-16 05:24:00,83.844,83.859,83.822,83.841,278599997.0
2005-08-16 05:25:00,83.859,83.86,83.824,83.824,222999999.0
2005-08-16 05:26:00,83.839,83.86,83.837,83.857,170300003.0
2005-08-16 05:27:00,83.859,83.86,83.826,83.83,196800001.0
2005-08-16 05:28:00,83.839,83.879,83.83,83.857,272000002.0
2005-08-16 05:29:00,83.838,83.86,83.811,83.828,222400000.0
2005-08-16 05:30:00,83.87,83.881,83.842,83.855,119400000.0
2005-08-16 05:31:00,83.843,83.879,83.814,83.831,206899999.0
2005-08-16 05:32:00,83.837,83.88,83.837,83.876,128000000.0
2005-08-16 05:33:00,83.883,83.888,83.84,83.873,215800005.0
2005-08-16 05:34:00,83.878,83.909,83.876,83.909,181299996.0
2005-08-16 05:35:00,83.909,83.915,83.888,83.896,197099999.0
2005-08-16 05:36:00,83.887,83.92,83.857,83.873,207800000.0
2005-08-16 05:37:00,83.846,83.9,83.846,83.888,211500002.0
2005-08-16 05:38:00,83.912,83.912,83.869,83.895,189799998.0
2005-08-16 05:39:00,83.916,83.916,83.876,83.879,169100000.0
2005-08-16 05:40:00,83.893,83.905,83.869,83.905,234999998.0
2005-08-16 05:41:00,83.891,83.917,83.869,83.879,264099999.0
2005-08-16 05:42:00,83.881,83.91,83.869,83.902,192600002.0
2005-08-16 05:43:00,83.861,83.895,83.861,83.893,186499997.0
2005-08-16 05:44:00,83.855,83.881,83.826,83.841,129199998.0
2005-08-16 05:45:00,83.849,83.868,83.837,83.86,193899999.0
2005-08-16 05:46:00,83.829,83.885,83.829,83.885,87999998.0
2005-08-16 05:47:00,83.869,83.869,83.84,83.852,192900000.0
2005-08-16 05:48:00,83.838,83.89,83.832,83.867,237300001.0
2005-08-16 05:49:00,83.874,83.886,83.846,83.846,167400000.0
2005-08-16 05:50:00,83.853,83.875,83.84,83.857,195100003.0
2005-08-16 05:51:00,83.859,83.88,83.843,83.847,165499998.0
2005-08-16 05:52:00,83.867,83.868,83.819,83.839,141200000.0
2005-08-16 05:53:00,83.835,83.859,83.827,83.847,231000000.0
2005-08-16 05:54:00,83.831,83.864,83.831,83.848,143500001.0
2005-08-16 05:55:00,83.874,83.9,83.826,83.838,145600001.0
2005-08-16 05:56:00,83.854,83.872,83.836,83.857,149999999.0
2005-08-16 05:57:00,83.868,83.895,83.854,83.891,120500000.0
2005-08-16 05:58:00,83.89,83.9,83.866,83.87,174599997.0
2005-08-16 05:59:00,83.88,83.898,83.856,83.87,176399999.0
2005-08-16 06:00:00,83.872,83.882,83.842,83.842,275400002.0
2005-08-16 06:01:00,83.887,83.891,83.846,83.846,154799999.0
2005-08-16 06:02:00,83.904,83.904,83.863,83.876,136700003.0
2005-08-16 06:03:00,83.873,83.905,83.862,83.905,207500002.0
2005-08-16 06:04:00,83.878,83.902,83.853,83.873,207699998.0
2005-08-16 06:05:00,83.893,83.901,83.862,83.885,121499999.0
2005-08-16 06:06:00,83.855,83.897,83.848,83.875,285299999.0
2005-08-16 06:07:00,83.887,83.889,83.846,83.846,171400001.0
2005-08-16 06:08:00,83.879,83.903,83.867,83.888,168999997.0
2005-08-16 06:09:00,83.867,83.903,83.866,83.887,208299998.0
2005-08-16 06:10:00,83.853,83.908,83.836,83.883,171499999.0
2005-08-16 06:11:00,83.886,83.905,83.872,83.904,122099997.0
2005-08-16 06:12:00,83.906,83.946,83.906,83.946,222700000.0
2005-08-16 06:13:00,83.938,83.939,83.887,83.887,144599998.0
2005-08-16 06:14:00,83.868,83.901,83.857,83.861,196499997.0
2005-08-16 06:15:00,83.859,83.882,83.839,83.847,149399999.0
2005-08-16 06:16:00,83.836,83.882,83.831,83.882,222900000.0
2005-08-16 06:17:00,83.851,83.885,83.842,83.854,256399997.0
2005-08-16 06:18:00,83.886,83.904,83.849,83.863,235699999.0
2005-08-16 06:19:00,83.907,83.926,83.892,83.893,116599999.0
2005-08-16 06:20:00,83.901,83.915,83.878,83.897,252300001.0
2005-08-16 06:21:00,83.913,83.933,83.897,83.922,200099998.0
2005-08-16 06:22:00,83.915,83.929,83.896,83.896,271300003.0
2005-08-16 06:23:00,83.907,83.922,83.889,83.9,227400000.0
2005-08-16 06:24:00,83.896,83.93,83.884,83.93,131200001.0
2005-08-16 06:25:00,83.915,83.927,83.901,83.911,236599998.0
2005-08-16 06:26:00,83.921,83.932,83.898,83.91,294200001.0
2005-08-16 06:27:00,83.917,83.936,83.896,83.915,180100001.0
2005-08-16 06:28:00,83.904,83.94,83.895,83.94,114900000.0
2005-08-16 06:29:00,83.934,83.949,83.895,83.949,157400000.0
2005-08-16 06:30:00,83.934,83.956,83.891,83.906,158500000.0
2005-08-16 06:31:00,83.915,83.947,83.911,83.945,149100000.0
2005-08-16 06:32:00,83.939,83.95,83.911,83.916,174299998.0
2005-08-16 06:33:00,83.914,83.948,83.909,83.929,198099999.0
2005-08-16 06:34:00,83.915,83.948,83.905,83.926,179399997.0
2005-08-16 06:35:00,83.914,83.944,83.899,83.91,123199999.0
2005-08-16 06:36:00,83.905,83.921,83.887,83.901,89700000.0
2005-08-16 06:37:00,83.91,83.928,83.894,83.904,104400000.0
2005-08-16 06:38:00,83.916,83.946,83.904,83.932,312099996.0
2005-08-16 06:39:00,83.925,83.942,83.904,83.917,150999999.0
2005-08-16 06:40:00,83.923,83.94,83.907,83.907,184800002.0
2005-08-16 06:41:00,83.928,83.929,83.895,83.919,349200000.0
2005-08-16 06:42:00,83.897,83.951,83.897,83.934,193600000.0
2005-08-16 06:43:00,83.935,83.935,83.902,83.917,338800006.0
2005-08-16 06:44:00,83.89,83.92,83.869,83.896,133500000.0
2005-08-16 06:45:00,83.902,83.918,83.899,83.917,231700003.0
2005-08-16 06:46:00,83.892,83.907,83.877,83.888,206200000.0
2005-08-16 06:47:00,83.903,83.93,83.885,83.907,130400001.0
2005-08-16 06:48:00,83.917,83.94,83.901,83.911,345699997.0
2005-08-16 06:49:00,83.915,83.944,83.905,83.912,180699999.0
2005-08-16 06:50:00,83.91,83.917,83.882,83.896,119000000.0
2005-08-16 06:51:00,83.915,83.917,83.885,83.89,155699999.0
2005-08-16 06:52:00,83.922,83.922,83.881,83.898,131699999.0
2005-08-16 06:53:00,83.922,83.931,83.897,83.897,220199998.0
2005-08-16 06:54:00,83.919,83.934,83.9,83.92,236300000.0
2005-08-16 06:55:00,83.904,83.921,83.88,83.887,73000001.0
2005-08-16 06:56:00,83.918,83.933,83.877,83.899,222700003.0
2005-08-16 06:57:00,83.889,83.916,83.878,83.916,141599999.0
2005-08-16 06:58:00,83.895,83.91,83.875,83.883,256499998.0
2005-08-16 06:59:00,83.901,83.901,83.861,83.873,199900002.0
2005-08-16 07:00:00,83.905,83.923,83.889,83.906,168799998.0
2005-08-16 07:01:00,83.897,83.925,83.893,83.92,160200002.0
2005-08-16 07:02:00,83.882,83.932,83.881,83.92,318900000.0
2005-08-16 07:03:00,83.923,83.952,83.909,83.922,274000000.0
2005-08-16 07:04:00,83.942,83.942,83.914,83.914,142600000.0
2005-08-16 07:05:00,83.928,83.928,83.896,83.906,285899997.0
2005-08-16 07:06:00,83.884,83.909,83.859,83.891,154200001.0
2005-08-16 07:07:00,83.91,83.911,83.869,83.876,166599999.0
2005-08-16 07:08:00,83.876,83.894,83.857,83.89,238799992.0
2005-08-16 07:09:00,83.885,83.901,83.863,83.875,188100000.0
2005-08-16 07:10:00,83.875,83.925,83.859,83.89,186699999.0
2005-08-16 07:11:00,83.882,83.882,83.849,83.861,214100000.0
2005-08-16 07:12:00,83.856,83.898,83.854,83.895,141400001.0
2005-08-16 07:13:00,83.897,83.897,83.864,83.868,192400002.0
2005-08-16 07:14:00,83.874,83.897,83.867,83.889,136400000.0
2005-08-16 07:15:00,83.863,83.896,83.85,83.895,148999999.0
2005-08-16 07:16:00,83.888,83.926,83.882,83.887,253199997.0
2005-08-16 07:17:00,83.891,83.929,83.886,83.905,163800001.0
2005-08-16 07:18:00,83.906,83.914,83.877,83.892,140999999.0
2005-08-16 07:19:00,83.895,83.924,83.872,83.894,276499999.0
2005-08-16 07:20:00,83.904,83.917,83.884,83.899,180099999.0
2005-08-16 07:21:00,83.917,83.947,83.904,83.913,166600001.0
2005-08-16 07:22:00,83.919,83.919,83.886,83.912,136099999.0
2005-08-16 07:23:00,83.889,83.9,83.855,83.855,193899999.0
2005-08-16 07:24:00,83.886,83.902,83.855,83.889,151900000.0
2005-08-16 07:25:00,83.891,83.93,83.876,83.887,231200001.0
2005-08-16 07:26:00,83.874,83.895,83.862,83.885,192300002.0
2005-08-16 07:27:00,83.896,83.927,83.871,83.889,211900002.0
2005-08-16 07:28:00,83.882,83.893,83.864,83.864,242599996.0
2005-08-16 07:29:00,83.88,83.892,83.857,83.873,203799999.0
2005-08-16 07:30:00,83.891,83.917,83.884,83.903,239400000.0
2005-08-16 07:31:00,83.897,83.897,83.864,83.875,290299999.0
2005-08-16 07:32:00,83.89,83.903,83.866,83.89,205100000.0
2005-08-16 07:33:00,83.911,83.918,83.891,83.891,191900000.0
2005-08-16 07:34:00,83.901,83.92,83.89,83.904,132300001.0
2005-08-16 07:35:00,83.885,83.907,83.877,83.895,298000000.0
2005-08-16 07:36:00,83.867,83.9,83.865,83.88,209799997.0
2005-08-16 07:37:00,83.887,83.913,83.87,83.897,170200001.0
2005-08-16 07:38:00,83.903,83.909,83.873,83.874,130999998.0
2005-08-16 07:39:00,83.891,83.906,83.861,83.861,236400000.0
2005-08-16 07:40:00,83.881,83.904,83.878,83.904,112500001.0
2005-08-16 07:41:00,83.868,83.908,83.868,83.908,195700002.0
2005-08-16 07:42:00,83.9,83.9,83.86,83.86,151499997.0
2005-08-16 07:43:00,83.897,83.899,83.872,83.882,228100000.0
2005-08-16 07:44:00,83.883,83.904,83.87,83.886,84399999.0
2005-08-16 07:45:00,83.865,83.887,83.861,83.887,144000000.0
2005-08-16 07:46:00,83.876,83.901,83.846,83.885,154399998.0
2005-08-16 07:47:00,83.859,83.902,83.843,83.902,166599999.0
2005-08-16 07:48:00,83.88,83.894,83.865,83.89,226100000.0
2005-08-16 07:49:00,83.874,83.892,83.859,83.889,268000000.0
2005-08-16 07:50:00,83.866,83.895,83.835,83.835,293399998.0
2005-08-16 07:51:00,83.86,83.883,83.852,83.861,163599998.0
2005-08-16 07:52:00,83.868,83.872,83.838,83.852,146300001.0
2005-08-16 07:53:00,83.886,83.886,83.834,83.862,202900002.0
2005-08-16 07:54:00,83.859,83.881,83.85,83.85,222999998.0
2005-08-16 07:55:00,83.856,83.88,83.849,83.875,197899999.0
2005-08-16 07:56:00,83.846,83.863,83.829,83.855,264399997.0
2005-08-16 07:57:00,83.847,83.874,83.845,83.866,182499999.0
2005-08-16 07:58:00,83.865,83.875,83.848,83.86,215999999.0
2005-08-16 07:59:00,83.844,83.863,83.828,83.862,151900001.0
2005-08-16 08:00:00,83.867,83.874,83.839,83.844,252600002.0
2005-08-16 08:01:00,83.885,83.89,83.858,83.858,141799999.0
2005-08-16 08:02:00,83.869,83.893,83.857,83.864,229399997.0
2005-08-16 08:03:00,83.848,83.889,83.845,83.889,228499996.0
2005-08-16 08:04:00,83.868,83.884,83.85,83.853,143300001.0
2005-08-16 08:05:00,83.86,83.878,83.819,83.835,235700001.0
2005-08-16 08:06:00,83.855,83.866,83.833,83.846,143200001.0
2005-08-16 08:07:00,83.87,83.89,83.833,83.85,292999999.0
2005-08-16 08:08:00,83.837,83.867,83.825,83.835,162500002.0
2005-08-16 08:09:00,83.851,83.889,83.839,83.865,220299999.0
2005-08-16 08:10:00,83.852,83.875,83.839,83.873,139000001.0
2005-08-16 08:11:00,83.862,83.871,83.843,83.851,214799999.0
2005-08-16 08:12:00,83.853,83.883,83.849,83.88,256099999.0
2005-08-16 08:13:00,83.86,83.895,83.84,83.895,235300002.0
2005-08-16 08:14:00,83.87,83.897,83.863,83.897,109000000.0
2005-08-16 08:15:00,83.884,83.907,83.877,83.897,194800002.0
2005-08-16 08:16:00,83.873,83.9,83.854,83.874,208400001.0
2005-08-16 08:17:00,83.888,83.893,83.857,83.865,254300002.0
2005-08-16 08:18:00,83.888,83.904,83.879,83.882,183600000.0
2005-08-16 08:19:00,83.859,83.917,83.859,83.885,162799999.0
2005-08-16 08:20:00,83.893,83.911,83.86,83.892,133100000.0
2005-08-16 08:21:00,83.892,83.922,83.884,83.902,276499997.0
2005-08-16 08:22:00,83.889,83.905,83.868,83.89,241999999.0
2005-08-16 08:23:00,83.863,83.906,83.863,83.906,127899999.0
2005-08-16 08:24:00,83.881,83.91,83.861,83.893,134699999.0
2005-08-16 08:25:00,83.897,83.935,83.876,83.918,250599997.0
2005-08-16 08:26:00,83.92,83.946,83.917,83.946,114799998.0
2005-08-16 08:27:00,83.931,83.966,83.91,83.929,166299998.0
2005-08-16 08:28:00,83.952,83.968,83.926,83.953,208799999.0
2005-08-16 08:29:00,83.949,83.963,83.922,83.926,189000003.0
2005-08-16 08:30:00,83.888,83.925,83.868,83.905,219799999.0
2005-08-16 08:31:00,83.901,83.921,83.883,83.894,186500000.0
2005-08-16 08:32:00,83.902,83.931,83.869,83.882,144000001.0
2005-08-16 08:33:00,83.891,83.917,83.891,83.917,275700001.0
2005-08-16 08:34:00,83.873,83.939,83.873,83.938,209399998.0
2005-08-16 08:35:00,83.899,83.931,83.887,83.904,208299992.0
2005-08-16 08:36:00,83.92,83.944,83.917,83.918,161000003.0
2005-08-16 08:37:00,83.938,83.954,83.92,83.936,221799997.0
2005-08-16 08:38:00,83.925,83.954,83.911,83.954,273000000.0
2005-08-16 08:39:00,83.925,83.949,83.911,83.939,165700000.0
2005-08-16 08:40:00,83.942,83.96,83.933,83.945,170300001.0
2005-08-16 08:41:00,83.935,83.969,83.931,83.95,324499998.0
2005-08-16 08:42:00,83.955,83.984,83.934,83.941,228000003.0
2005-08-16 08:43:00,83.961,83.98,83.945,83.945,201700001.0
2005-08-16 08:44:00,83.94,83.968,83.923,83.938,209800000.0
2005-08-16 08:45:00,83.934,83.934,83.906,83.919,161100000.0
2005-08-16 08:46:00,83.919,83.941,83.885,83.885,221699999.0
2005-08-16 08:47:00,83.885,83.945,83.876,83.895,165899998.0
2005-08-16 08:48:00,83.915,83.925,83.905,83.905,233700002.0
2005-08-16 08:49:00,83.89,83.966,83.89,83.952,310699998.0
2005-08-16 08:50:00,83.938,83.945,83.904,83.918,211399996.0
2005-08-16 08:51:00,83.923,83.934,83.905,83.905,175199999.0
2005-08-16 08:52:00,83.917,83.948,83.915,83.94,151299997.0
2005-08-16 08:53:00,83.939,83.941,83.906,83.925,194999998.0
2005-08-16 08:54:00,83.921,83.944,83.904,83.932,215699999.0
2005-08-16 08:55:00,83.92,83.937,83.908,83.92,175500001.0
2005-08-16 08:56:00,83.903,83.93,83.892,83.93,128800000.0
2005-08-16 08:57:00,83.91,83.929,83.893,83.911,240199997.0
2005-08-16 08:58:00,83.903,83.917,83.884,83.887,235799997.0
2005-08-16 08:59:00,83.92,83.942,83.907,83.924,349799998.0
2005-08-16 09:00:00,83.936,83.969,83.923,83.93,247200001.0
2005-08-16 09:01:00,83.931,83.945,83.911,83.911,228500005.0
2005-08-16 09:02:00,83.93,83.93,83.898,83.899,174599999.0
2005-08-16 09:03:00,83.909,83.938,83.899,83.916,280999995.0
2005-08-16 09:04:00,83.914,83.924,83.891,83.891,199599997.0
2005-08-16 09:05:00,83.909,83.927,83.897,83.909,194999995.0
2005-08-16 09:06:00,83.902,83.92,83.889,83.908,167500000.0
2005-08-16 09:07:00,83.898,83.934,83.882,83.912,195099998.0
2005-08-16 09:08:00,83.92,83.92,83.887,83.887,157999999.0
2005-08-16 09:09:00,83.899,83.899,83.865,83.876,151800001.0
2005-08-16 09:10:00,83.856,83.876,83.84,83.87,151100005.0
2005-08-16 09:11:00,83.881,83.881,83.847,83.847,174500000.0
2005-08-16 09:12:00,83.893,83.904,83.872,83.872,83500001.0
2005-08-16 09:13:00,83.893,83.893,83.843,83.85,168800002.0
2005-08-16 09:14:00,83.863,83.891,83.857,83.865,121299998.0
2005-08-16 09:15:00,83.881,83.881,83.852,83.852,190599997.0
2005-08-16 09:16:00,83.855,83.899,83.855,83.899,139900000.0
2005-08-16 09:17:00,83.901,83.901,83.871,83.887,248800000.0
2005-08-16 09:18:00,83.878,83.895,83.852,83.852,264000001.0
2005-08-16 09:19:00,83.866,83.875,83.844,83.844,212500003.0
2005-08-16 09:20:00,83.864,83.877,83.843,83.856,209199993.0
2005-08-16 09:21:00,83.856,83.872,83.84,83.85,213400002.0
2005-08-16 09:22:00,83.872,83.872,83.826,83.84,103200000.0
2005-08-16 09:23:00,83.848,83.884,83.841,83.853,299899995.0
2005-08-16 09:24:00,83.845,83.887,83.833,83.864,297099997.0
2005-08-16 09:25:00,83.867,83.879,83.841,83.853,149800000.0
2005-08-16 09:26:00,83.855,83.883,83.847,83.866,288500003.0
2005-08-16 09:27:00,83.883,83.896,83.851,83.873,304000001.0
2005-08-16 09:28:00,83.885,83.916,83.885,83.906,186200002.0
2005-08-16 09:29:00,83.887,83.896,83.863,83.869,183800000.0
2005-08-16 09:30:00,83.866,83.89,83.857,83.883,193099998.0
2005-08-16 09:31:00,83.869,83.903,83.867,83.903,282699998.0
2005-08-16 09:32:00,83.893,83.912,83.877,83.907,197800000.0
2005-08-16 09:33:00,83.885,83.902,83.879,83.892,138599999.0
2005-08-16 09:34:00,83.89,83.955,83.882,83.921,136100002.0
2005-08-16 09:35:00,83.971,83.981,83.954,83.976,217400000.0
2005-08-16 09:36:00,83.968,83.991,83.954,83.964,138300001.0
2005-08-16 09:37:00,83.943,83.96,83.937,83.958,175800001.0
2005-08-16 09:38:00,83.94,83.96,83.921,83.941,222700000.0
2005-08-16 09:39:00,83.924,83.945,83.899,83.925,168200000.0
2005-08-16 09:40:00,83.918,83.946,83.916,83.934,184500001.0
2005-08-16 09:41:00,83.92,83.94,83.907,83.928,160899999.0
2005-08-16 09:42:00,83.926,83.966,83.911,83.917,154300001.0
2005-08-16 09:43:00,83.887,83.933,83.876,83.901,156800002.0
2005-08-16 09:44:00,83.895,83.919,83.869,83.878,241999998.0
2005-08-16 09:45:00,83.891,83.917,83.891,83.913,172199999.0
2005-08-16 09:46:00,83.889,83.911,83.882,83.905,239999999.0
2005-08-16 09:47:00,83.901,83.932,83.891,83.892,192500001.0
2005-08-16 09:48:00,83.897,83.927,83.882,83.888,192300004.0
2005-08-16 09:49:00,83.909,83.919,83.884,83.904,162900000.0
2005-08-16 09:50:00,83.88,83.913,83.872,83.899,206500000.0
2005-08-16 09:51:00,83.869,83.88,83.854,83.875,178800001.0
2005-08-16 09:52:00,83.874,83.898,83.861,83.863,162499999.0
2005-08-16 09:53:00,83.882,83.901,83.856,83.878,240199998.0
2005-08-16 09:54:00,83.865,83.88,83.846,83.854,221200002.0
2005-08-16 09:55:00,83.833,83.88,83.833,83.861,163400001.0
2005-08-16 09:56:00,83.853,83.869,83.829,83.839,246499998.0
2005-08-16 09:57:00,83.814,83.855,83.813,83.84,200599999.0
2005-08-16 09:58:00,83.808,83.846,83.806,83.824,204099998.0
2005-08-16 09:59:00,83.815,83.82,83.794,83.8,218200001.0
2005-08-16 10:00:00,83.81,83.858,83.81,83.829,155599999.0
2005-08-16 10:01:00,83.825,83.858,83.807,83.827,183399999.0
2005-08-16 10:02:00,83.81,83.817,83.794,83.794,223400000.0
2005-08-16 10:03:00,83.822,83.833,83.761,83.777,277299998.0
2005-08-16 10:04:00,83.77,83.801,83.768,83.792,191899999.0
2005-08-16 10:05:00,83.787,83.813,83.786,83.797,153600000.0
2005-08-16 10:06:00,83.768,83.797,83.768,83.792,206799999.0
2005-08-16 10:07:00,83.766,83.81,83.75,83.75,304499998.0
2005-08-16 10:08:00,83.783,83.816,83.743,83.751,215499995.0
2005-08-16 10:09:00,83.77,83.799,83.76,83.776,261099997.0
2005-08-16 10:10:00,83.779,83.792,83.764,83.764,215600003.0
2005-08-16 10:11:00,83.8,83.809,83.762,83.768,240700000.0
2005-08-16 10:12:00,83.736,83.757,83.724,83.729,158199998.0
2005-08-16 10:13:00,83.74,83.75,83.718,83.735,213199997.0
2005-08-16 10:14:00,83.73,83.763,83.729,83.763,273600004.0
2005-08-16 10:15:00,83.759,83.796,83.758,83.772,265499999.0
2005-08-16 10:16:00,83.756,83.779,83.74,83.752,160399998.0
2005-08-16 10:17:00,83.728,83.776,83.724,83.776,219399997.0
2005-08-16 10:18:00,83.759,83.763,83.734,83.742,117399999.0
2005-08-16 10:19:00,83.749,83.759,83.725,83.737,175299999.0
2005-08-16 10:20:00,83.739,83.759,83.728,83.729,101499998.0
2005-08-16 10:21:00,83.723,83.763,83.722,83.763,192200000.0
2005-08-16 10:22:00,83.725,83.759,83.703,83.735,240100000.0
2005-08-16 10:23:00,83.758,83.775,83.715,83.725,145299998.0
2005-08-16 10:24:00,83.733,83.755,83.712,83.744,272000000.0
2005-08-16 10:25:00,83.753,83.773,83.746,83.761,103400000.0
2005-08-16 10:26:00,83.739,83.774,83.739,83.774,151799997.0
2005-08-16 10:27:00,83.767,83.787,83.743,83.743,296699999.0
2005-08-16 10:28:00,83.785,83.79,83.761,83.771,175100000.0
2005-08-16 10:29:00,83.776,83.791,83.749,83.772,202700000.0
2005-08-16 10:30:00,83.755,83.797,83.755,83.772,214100001.0
2005-08-16 10:31:00,83.802,83.813,83.79,83.79,204699998.0
2005-08-16 10:32:00,83.827,83.835,83.796,83.796,176199999.0
2005-08-16 10:33:00,83.794,83.808,83.765,83.791,217900000.0
2005-08-16 10:34:00,83.794,83.806,83.778,83.798,176099999.0
2005-08-16 10:35:00,83.81,83.821,83.793,83.802,156700001.0
2005-08-16 10:36:00,83.773,83.817,83.772,83.805,192699999.0
2005-08-16 10:37:00,83.802,83.802,83.778,83.778,72800000.0
2005-08-16 10:38:00,83.802,83.82,83.788,83.788,228899998.0
2005-08-16 10:39:00,83.779,83.805,83.762,83.781,276599998.0
2005-08-16 10:40:00,83.76,83.785,83.759,83.78,167000000.0
2005-08-16 10:41:00,83.78,83.809,83.767,83.782,196500000.0
2005-08-16 10:42:00,83.8,83.817,83.774,83.774,281399999.0
2005-08-16 10:43:00,83.787,83.825,83.786,83.811,299300003.0
2005-08-16 10:44:00,83.803,83.829,83.783,83.812,306400000.0
2005-08-16 10:45:00,83.837,83.851,83.817,83.817,204599998.0
2005-08-16 10:46:00,83.84,83.841,83.81,83.824,114800000.0
2005-08-16 10:47:00,83.834,83.846,83.815,83.816,219900002.0
2005-08-16 10:48:00,83.807,83.844,83.794,83.819,182499996.0
2005-08-16 10:49:00,83.833,83.847,83.819,83.834,295500001.0
2005-08-16 10:50:00,83.828,83.844,83.788,83.788,198599996.0
2005-08-16 10:51:00,83.815,83.852,83.815,83.848,149599998.0
2005-08-16 10:52:00,83.849,83.855,83.816,83.831,251500003.0
2005-08-16 10:53:00,83.841,83.856,83.814,83.832,183900001.0
2005-08-16 10:54:00,83.822,83.853,83.813,83.846,117400001.0
2005-08-16 10:55:00,83.822,83.841,83.805,83.818,228099994.0
2005-08-16 10:56:00,83.823,83.84,83.799,83.809,230600000.0
2005-08-16 10:57:00,83.79,83.823,83.787,83.799,284699999.0
2005-08-16 10:58:00,83.815,83.864,83.815,83.833,254100002.0
2005-08-16 10:59:00,83.807,83.849,83.807,83.839,241599998.0
2005-08-16 11:00:00,83.857,83.859,83.808,83.808,228699999.0
2005-08-16 11:01:00,83.837,83.855,83.796,83.806,213099999.0
2005-08-16 11:02:00,83.797,83.862,83.797,83.862,182399998.0
2005-08-16 11:03:00,83.817,83.869,83.817,83.843,239799998.0
2005-08-16 11:04:00,83.819,83.841,83.817,83.829,131900000.0
2005-08-16 11:05:00,83.831,83.838,83.808,83.819,173899999.0
2005-08-16 11:06:00,83.798,83.866,83.784,83.841,168999996.0
2005-08-16 11:07:00,83.878,83.883,83.836,83.847,199099998.0
2005-08-16 11:08:00,83.845,83.868,83.834,83.837,226099996.0
2005-08-16 11:09:00,83.874,83.874,83.837,83.844,230199994.0
2005-08-16 11:10:00,83.85,83.898,83.85,83.893,189300000.0
2005-08-16 11:11:00,83.878,83.878,83.854,83.857,184099999.0
2005-08-16 11:12:00,83.85,83.867,83.836,83.866,135899999.0
2005-08-16 11:13:00,83.852,83.882,83.835,83.866,217399999.0
2005-08-16 11:14:00,83.845,83.872,83.845,83.866,154000000.0
2005-08-16 11:15:00,83.849,83.882,83.839,83.839,204799997.0
2005-08-16 11:16:00,83.829,83.859,83.826,83.827,133899999.0
2005-08-16 11:17:00,83.846,83.883,83.834,83.883,193500000.0
2005-08-16 11:18:00,83.891,83.902,83.87,83.874,239899996.0
2005-08-16 11:19:00,83.858,83.892,83.858,83.877,198499998.0
2005-08-16 11:20:00,83.86,83.895,83.85,83.861,192999999.0
2005-08-16 11:21:00,83.848,83.872,83.842,83.871,186799999.0
2005-08-16 11:22:00,83.849,83.885,83.849,83.876,155700000.0
2005-08-16 11:23:00,83.851,83.87,83.846,83.869,152499998.0
2005-08-16 11:24:00,83.884,83.885,83.859,83.881,331599996.0
2005-08-16 11:25:00,83.888,83.888,83.859,83.871,93200000.0
2005-08-16 11:26:00,83.853,83.889,83.826,83.87,116100000.0
2005-08-16 11:27:00,83.867,83.888,83.857,83.857,230500003.0
2005-08-16 11:28:00,83.875,83.889,83.858,83.859,349100004.0
2005-08-16 11:29:00,83.855,83.87,83.839,83.848,199299999.0
2005-08-16 11:30:00,83.863,83.879,83.836,83.869,204700000.0
2005-08-16 11:31:00,83.87,83.882,83.849,83.854,178800001.0
2005-08-16 11:32:00,83.857,83.863,83.835,83.84,229800002.0
2005-08-16 11:33:00,83.91,83.912,83.836,83.852,183199998.0
2005-08-16 11:34:00,83.846,83.859,83.829,83.851,164799999.0
2005-08-16 11:35:00,83.824,83.863,83.814,83.859,250400004.0
2005-08-16 11:36:00,83.828,83.847,83.815,83.837,233100002.0
2005-08-16 11:37:00,83.849,83.856,83.827,83.83,239899996.0
2005-08-16 11:38:00,83.84,83.875,83.825,83.852,248600001.0
2005-08-16 11:39:00,83.853,83.895,83.849,83.876,156000002.0
2005-08-16 11:40:00,83.84,83.871,83.817,83.844,245600001.0
2005-08-16 11:41:00,83.847,83.869,83.832,83.832,182600001.0
2005-08-16 11:42:00,83.848,83.872,83.823,83.833,187600002.0
2005-08-16 11:43:00,83.84,83.859,83.82,83.84,230900002.0
2005-08-16 11:44:00,83.831,83.886,83.825,83.877,214199998.0
2005-08-16 11:45:00,83.85,83.874,83.832,83.874,215400000.0
2005-08-16 11:46:00,83.882,83.89,83.857,83.857,243900000.0
2005-08-16 11:47:00,83.855,83.882,83.843,83.868,183799999.0
2005-08-16 11:48:00,83.849,83.868,83.831,83.846,263699998.0
2005-08-16 11:49:00,83.887,83.891,83.858,83.877,294399998.0
2005-08-16 11:50:00,83.879,83.888,83.857,83.888,82800000.0
2005-08-16 11:51:00,83.891,83.891,83.853,83.866,328199997.0
2005-08-16 11:52:00,83.883,83.914,83.871,83.877,279600001.0
2005-08-16 11:53:00,83.885,83.918,83.883,83.913,201000001.0
2005-08-16 11:54:00,83.906,83.906,83.847,83.868,208799999.0
2005-08-16 11:55:00,83.862,83.878,83.854,83.872,231499998.0
2005-08-16 11:56:00,83.87,83.87,83.851,83.855,256599997.0
2005-08-16 11:57:00,83.878,83.884,83.858,83.862,241000001.0
2005-08-16 11:58:00,83.865,83.901,83.847,83.88,150000004.0
2005-08-16 11:59:00,83.849,83.88,83.837,83.868,171299999.0
2005-08-16 12:00:00,83.835,83.875,83.83,83.842,257600000.0
2005-08-16 12:01:00,83.853,83.868,83.821,83.85,244299997.0
2005-08-16 12:02:00,83.845,83.876,83.841,83.855,217399999.0
2005-08-16 12:03:00,83.841,83.868,83.824,83.831,194200000.0
2005-08-16 12:04:00,83.821,83.844,83.812,83.833,169200000.0
2005-08-16 12:05:00,83.843,83.865,83.835,83.836,202299999.0
2005-08-16 12:06:00,83.837,83.855,83.827,83.846,218700001.0
2005-08-16 12:07:00,83.851,83.872,83.789,83.847,265899997.0
2005-08-16 12:08:00,83.827,83.867,83.82,83.85,168700001.0
2005-08-16 12:09:00,83.83,83.852,83.816,83.827,102199999.0
2005-08-16 12:10:00,83.845,83.845,83.813,83.827,173499997.0
2005-08-16 12:11:00,83.859,83.861,83.824,83.831,159299999.0
2005-08-16 12:12:00,83.851,83.865,83.84,83.847,107399998.0
2005-08-16 12:13:00,83.856,83.856,83.826,83.826,176400000.0
2005-08-16 12:14:00,83.819,83.852,83.819,83.841,119799999.0
2005-08-16 12:15:00,83.831,83.854,83.824,83.827,246099999.0
2005-08-16 12:16:00,83.814,83.847,83.814,83.838,186299998.0
2005-08-16 12:17:00,83.828,83.833,83.806,83.812,259299996.0
2005-08-16 12:18:00,83.835,83.865,83.807,83.838,335100001.0
2005-08-16 12:19:00,83.839,83.858,83.82,83.82,147399998.0
2005-08-16 12:20:00,83.815,83.843,83.802,83.839,218100000.0
2005-08-16 12:21:00,83.821,83.849,83.818,83.846,208900001.0
2005-08-16 12:22:00,83.828,83.873,83.817,83.837,104500000.0
2005-08-16 12:23:00,83.843,83.853,83.826,83.84,142900001.0
2005-08-16 12:24:00,83.805,83.842,83.805,83.842,236300001.0
2005-08-16 12:25:00,83.829,83.86,83.828,83.839,256699998.0
2005-08-16 12:26:00,83.845,83.85,83.794,83.794,142599999.0
2005-08-16 12:27:00,83.819,83.849,83.788,83.816,169599999.0
2005-08-16 12:28:00,83.793,83.846,83.783,83.795,181700001.0
2005-08-16 12:29:00,83.805,83.843,83.786,83.792,304600000.0
2005-08-16 12:30:00,83.793,83.826,83.784,83.784,282600001.0
2005-08-16 12:31:00,83.808,83.828,83.76,83.76,186500000.0
2005-08-16 12:32:00,83.766,83.817,83.766,83.813,210199999.0
2005-08-16 12:33:00,83.795,83.827,83.791,83.816,307499998.0
2005-08-16 12:34:00,83.799,83.817,83.777,83.792,196700001.0
2005-08-16 12:35:00,83.794,83.809,83.777,83.787,197899999.0
2005-08-16 12:36:00,83.77,83.812,83.77,83.8,256899999.0
2005-08-16 12:37:00,83.818,83.831,83.784,83.812,178600005.0
2005-08-16 12:38:00,83.795,83.825,83.78,83.793,153900000.0
2005-08-16 12:39:00,83.822,83.822,83.785,83.795,130000000.0
2005-08-16 12:40:00,83.797,83.808,83.77,83.796,161600000.0
2005-08-16 12:41:00,83.788,83.825,83.781,83.803,236700000.0
2005-08-16 12:42:00,83.796,83.82,83.785,83.795,192799999.0
2005-08-16 12:43:00,83.794,83.818,83.79,83.81,211800001.0
2005-08-16 12:44:00,83.773,83.836,83.773,83.817,116999998.0
2005-08-16 12:45:00,83.82,83.828,83.797,83.815,216399998.0
2005-08-16 12:46:00,83.777,83.812,83.759,83.792,241700004.0
2005-08-16 12:47:00,83.794,83.823,83.771,83.795,275900001.0
2005-08-16 12:48:00,83.827,83.831,83.806,83.806,204300004.0
2005-08-16 12:49:00,83.795,83.823,83.761,83.807,271799999.0
2005-08-16 12:50:00,83.828,83.83,83.808,83.816,197099999.0
2005-08-16 12:51:00,83.808,83.841,83.808,83.837,161300000.0
2005-08-16 12:52:00,83.813,83.844,83.807,83.817,135900001.0
2005-08-16 12:53:00,83.807,83.831,83.795,83.82,251399998.0
2005-08-16 12:54:00,83.793,83.828,83.787,83.827,170899996.0
2005-08-16 12:55:00,83.834,83.834,83.802,83.822,147999997.0
2005-08-16 12:56:00,83.81,83.829,83.801,83.817,208300002.0
2005-08-16 12:57:00,83.808,83.844,83.799,83.835,162299999.0
2005-08-16 12:58:00,83.842,83.842,83.812,83.822,197299997.0
2005-08-16 12:59:00,83.801,83.851,83.797,83.851,134400000.0
2005-08-16 13:00:00,83.821,83.84,83.802,83.836,239800001.0
2005-08-16 13:01:00,83.829,83.839,83.809,83.827,216299999.0
2005-08-16 13:02:00,83.825,83.856,83.819,83.844,178600002.0
2005-08-16 13:03:00,83.843,83.859,83.8,83.812,232800001.0
2005-08-16 13:04:00,83.801,83.842,83.799,83.82,182600002.0
2005-08-16 13:05:00,83.821,83.83,83.797,83.797,184000001.0
2005-08-16 13:06:00,83.799,83.816,83.78,83.793,230100001.0
2005-08-16 13:07:00,83.799,83.799,83.75,83.758,233599997.0
2005-08-16 13:08:00,83.78,83.833,83.766,83.794,144600000.0
2005-08-16 13:09:00,83.759,83.801,83.756,83.773,221400003.0
2005-08-16 13:10:00,83.765,83.788,83.756,83.766,205099996.0
2005-08-16 13:11:00,83.772,83.786,83.753,83.786,202399996.0
2005-08-16 13:12:00,83.785,83.823,83.785,83.819,146099998.0
2005-08-16 13:13:00,83.814,83.83,83.776,83.8,161000002.0
2005-08-16 13:14:00,83.822,83.852,83.783,83.852,215899999.0
2005-08-16 13:15:00,83.828,83.838,83.786,83.816,299100001.0
2005-08-16 13:16:00,83.821,83.849,83.812,83.823,258899999.0
2005-08-16 13:17:00,83.815,83.824,83.782,83.8,165500000.0
2005-08-16 13:18:00,83.809,83.837,83.809,83.837,165600000.0
2005-08-16 13:19:00,83.779,83.856,83.777,83.856,203199997.0
2005-08-16 13:20:00,83.83,83.866,83.818,83.843,258999997.0
2005-08-16 13:21:00,83.83,83.849,83.808,83.831,223200002.0
2005-08-16 13:22:00,83.841,83.851,83.822,83.829,184800001.0
2005-08-16 13:23:00,83.856,83.879,83.854,83.869,132099998.0
2005-08-16 13:24:00,83.827,83.864,83.817,83.83,322199995.0
2005-08-16 13:25:00,83.85,83.87,83.848,83.868,169000000.0
2005-08-16 13:26:00,83.856,83.876,83.846,83.876,145700002.0
2005-08-16 13:27:00,83.857,83.881,83.832,83.848,249300000.0
2005-08-16 13:28:00,83.852,83.877,83.849,83.87,339300004.0
2005-08-16 13:29:00,83.844,83.88,83.824,83.86,193199997.0
2005-08-16 13:30:00,83.833,83.88,83.824,83.836,267100001.0
2005-08-16 13:31:00,83.877,83.892,83.858,83.87,274299994.0
2005-08-16 13:32:00,83.893,83.902,83.88,83.886,141200001.0
2005-08-16 13:33:00,83.866,83.918,83.866,83.909,159399998.0
2005-08-16 13:34:00,83.933,83.933,83.913,83.913,119699999.0
2005-08-16 13:35:00,83.924,83.94,83.9,83.927,80700000.0
2005-08-16 13:36:00,83.917,83.938,83.904,83.927,289699994.0
2005-08-16 13:37:00,83.933,83.933,83.876,83.896,265200002.0
2005-08-16 13:38:00,83.92,83.931,83.894,83.899,189999999.0
2005-08-16 13:39:00,83.913,83.931,83.894,83.895,141100000.0
2005-08-16 13:40:00,83.89,83.922,83.882,83.922,216099998.0
2005-08-16 13:41:00,83.918,83.935,83.887,83.908,272199992.0
2005-08-16 13:42:00,83.91,83.931,83.897,83.897,161399999.0
2005-08-16 13:43:00,83.892,83.952,83.892,83.936,183299998.0
2005-08-16 13:44:00,83.902,83.946,83.895,83.909,161000003.0
2005-08-16 13:45:00,83.929,83.941,83.88,83.923,287500001.0
2005-08-16 13:46:00,83.914,83.951,83.904,83.917,241199999.0
2005-08-16 13:47:00,83.929,83.937,83.91,83.92,242899999.0
2005-08-16 13:48:00,83.927,83.942,83.896,83.912,293099999.0
2005-08-16 13:49:00,83.926,83.945,83.911,83.93,209500001.0
2005-08-16 13:50:00,83.924,83.954,83.911,83.917,175700001.0
2005-08-16 13:51:00,83.905,83.946,83.901,83.936,181300001.0
2005-08-16 13:52:00,83.938,83.964,83.924,83.945,175300000.0
2005-08-16 13:53:00,83.964,83.964,83.921,83.93,242000002.0
2005-08-16 13:54:00,83.903,83.951,83.882,83.924,142800001.0
2005-08-16 13:55:00,83.912,83.939,83.911,83.937,270100001.0
2005-08-16 13:56:00,83.926,83.931,83.892,83.896,358000001.0
2005-08-16 13:57:00,83.871,83.901,83.87,83.901,157300000.0
2005-08-16 13:58:00,83.915,83.925,83.878,83.885,160200000.0
2005-08-16 13:59:00,83.906,83.911,83.874,83.875,215599998.0
2005-08-16 14:00:00,83.873,83.899,83.866,83.89,141800002.0
2005-08-16 14:01:00,83.872,83.927,83.867,83.9,179700000.0
2005-08-16 14:02:00,83.872,83.901,83.872,83.892,170299998.0
2005-08-16 14:03:00,83.902,83.914,83.865,83.866,178999995.0
2005-08-16 14:04:00,83.872,83.896,83.865,83.868,164899998.0
2005-08-16 14:05:00,83.832,83.918,83.832,83.861,173000000.0
2005-08-16 14:06:00,83.859,83.881,83.841,83.855,209400001.0
2005-08-16 14:07:00,83.847,83.884,83.845,83.857,253299996.0
2005-08-16 14:08:00,83.842,83.875,83.839,83.861,109300002.0
2005-08-16 14:09:00,83.847,83.87,83.839,83.86,222099999.0
2005-08-16 14:10:00,83.862,83.89,83.846,83.861,174599999.0
2005-08-16 14:11:00,83.872,83.888,83.85,83.855,247499996.0
2005-08-16 14:12:00,83.868,83.89,83.833,83.871,87000000.0
2005-08-16 14:13:00,83.875,83.897,83.865,83.886,120599999.0
2005-08-16 14:14:00,83.843,83.905,83.843,83.896,266400000.0
2005-08-16 14:15:00,83.885,83.899,83.857,83.884,149699998.0
2005-08-16 14:16:00,83.885,83.911,83.866,83.886,220800001.0
2005-08-16 14:17:00,83.88,83.906,83.865,83.884,205200000.0
2005-08-16 14:18:00,83.85,83.889,83.85,83.872,187099999.0
2005-08-16 14:19:00,83.876,83.898,83.836,83.851,228099997.0
2005-08-16 14:20:00,83.863,83.895,83.854,83.866,157499995.0
2005-08-16 14:21:00,83.868,83.879,83.851,83.859,174799998.0
2005-08-16 14:22:00,83.868,83.874,83.845,83.85,199099997.0
2005-08-16 14:23:00,83.855,83.858,83.822,83.828,250899999.0
2005-08-16 14:24:00,83.854,83.89,83.847,83.867,300900000.0
2005-08-16 14:25:00,83.855,83.885,83.827,83.833,271300001.0
2005-08-16 14:26:00,83.834,83.868,83.83,83.849,188500000.0
2005-08-16 14:27:00,83.835,83.868,83.829,83.835,188300000.0
2005-08-16 14:28:00,83.807,83.837,83.805,83.837,154599996.0
2005-08-16 14:29:00,83.872,83.872,83.807,83.816,151499999.0
2005-08-16 14:30:00,83.836,83.853,83.803,83.806,291999998.0
2005-08-16 14:31:00,83.801,83.841,83.796,83.838,133300000.0
2005-08-16 14:32:00,83.845,83.858,83.828,83.845,199299996.0
2005-08-16 14:33:00,83.834,83.835,83.808,83.808,232400002.0
2005-08-16 14:34:00,83.816,83.816,83.773,83.773,220400001.0
2005-08-16 14:35:00,83.778,83.804,83.775,83.799,249599998.0
2005-08-16 14:36:00,83.799,83.799,83.763,83.767,86099999.0
2005-08-16 14:37:00,83.772,83.816,83.768,83.816,309100003.0
2005-08-16 14:38:00,83.812,83.83,83.794,83.819,160600000.0
2005-08-16 14:39:00,83.82,83.831,83.797,83.814,177400001.0
2005-08-16 14:40:00,83.826,83.845,83.81,83.81,226599998.0
2005-08-16 14:41:00,83.807,83.821,83.743,83.784,95900001.0
2005-08-16 14:42:00,83.781,83.822,83.777,83.788,208800004.0
2005-08-16 14:43:00,83.781,83.81,83.762,83.769,175200001.0
2005-08-16 14:44:00,83.788,83.815,83.781,83.802,189200000.0
2005-08-16 14:45:00,83.788,83.826,83.785,83.806,212500003.0
2005-08-16 14:46:00,83.804,83.826,83.791,83.802,154699998.0
2005-08-16 14:47:00,83.786,83.801,83.762,83.781,266600004.0
2005-08-16 14:48:00,83.787,83.817,83.785,83.79,138700001.0
2005-08-16 14:49:00,83.799,83.827,83.799,83.827,128299999.0
2005-08-16 14:50:00,83.841,83.854,83.82,83.831,226299999.0
2005-08-16 14:51:00,83.842,83.846,83.82,83.822,196199996.0
2005-08-16 14:52:00,83.834,83.86,83.816,83.832,207999997.0
2005-08-16 14:53:00,83.794,83.835,83.793,83.819,234499998.0
2005-08-16 14:54:00,83.789,83.828,83.789,83.823,140900000.0
2005-08-16 14:55:00,83.818,83.854,83.818,83.854,77000000.0
2005-08-16 14:56:00,83.846,83.87,83.837,83.85,182400001.0
2005-08-16 14:57:00,83.844,83.862,83.821,83.839,170500001.0
2005-08-16 14:58:00,83.823,83.873,83.818,83.873,181500000.0
2005-08-16 14:59:00,83.846,83.928,83.846,83.928,210599995.0
2005-08-16 15:00:00,83.905,83.905,83.871,83.871,109900000.0
2005-08-16 15:01:00,83.867,83.893,83.858,83.876,300900000.0
2005-08-16 15:02:00,83.884,83.902,83.87,83.89,249799994.0
2005-08-16 15:03:00,83.883,83.902,83.871,83.875,119399999.0
2005-08-16 15:04:00,83.865,83.914,83.863,83.914,144100001.0
2005-08-16 15:05:00,83.884,83.911,83.878,83.893,263499999.0
2005-08-16 15:06:00,83.885,83.887,83.835,83.868,236199996.0
2005-08-16 15:07:00,83.875,83.891,83.828,83.867,199399999.0
2005-08-16 15:08:00,83.862,83.902,83.854,83.862,203000000.0
2005-08-16 15:09:00,83.858,83.885,83.83,83.841,158200001.0
2005-08-16 15:10:00,83.9,83.9,83.846,83.869,284999996.0
2005-08-16 15:11:00,83.868,83.899,83.843,83.883,281399996.0
2005-08-16 15:12:00,83.888,83.896,83.862,83.868,246000001.0
2005-08-16 15:13:00,83.89,83.895,83.855,83.855,288000002.0
2005-08-16 15:14:00,83.87,83.891,83.851,83.857,171400000.0
2005-08-16 15:15:00,83.866,83.897,83.866,83.877,187300002.0
2005-08-16 15:16:00,83.885,83.903,83.857,83.861,264800001.0
2005-08-16 15:17:00,83.863,83.875,83.837,83.869,127899999.0
2005-08-16 15:18:00,83.862,83.883,83.853,83.88,239700002.0
2005-08-16 15:19:00,83.867,83.918,83.856,83.918,213700001.0
2005-08-16 15:20:00,83.889,83.896,83.853,83.873,193299999.0
2005-08-16 15:21:00,83.857,83.891,83.848,83.875,185399999.0
2005-08-16 15:22:00,83.878,83.895,83.858,83.883,175599998.0
2005-08-16 15:23:00,83.885,83.922,83.86,83.865,128900000.0
2005-08-16 15:24:00,83.861,83.867,83.835,83.843,184599999.0
2005-08-16 15:25:00,83.838,83.861,83.822,83.861,214300000.0
2005-08-16 15:26:00,83.867,83.912,83.866,83.874,275800002.0
2005-08-16 15:27:00,83.863,83.875,83.842,83.875,163799999.0
2005-08-16 15:28:00,83.87,83.88,83.853,83.853,220699996.0
2005-08-16 15:29:00,83.86,83.879,83.845,83.861,207000000.0
2005-08-16 15:30:00,83.832,83.858,83.829,83.846,151500000.0
2005-08-16 15:31:00,83.86,83.867,83.834,83.839,112999999.0
2005-08-16 15:32:00,83.828,83.865,83.824,83.85,181299998.0
2005-08-16 15:33:00,83.852,83.887,83.851,83.875,236400000.0
2005-08-16 15:34:00,83.83,83.872,83.83,83.872,249400002.0
2005-08-16 15:35:00,83.856,83.875,83.85,83.868,180599996.0
2005-08-16 15:36:00,83.865,83.879,83.849,83.866,155800002.0
2005-08-16 15:37:00,83.864,83.89,83.854,83.883,183699998.0
2005-08-16 15:38:00,83.886,83.913,83.885,83.899,174700002.0
2005-08-16 15:39:00,83.887,83.918,83.881,83.909,126399999.0
2005-08-16 15:40:00,83.913,83.916,83.839,83.878,204899996.0
2005-08-16 15:41:00,83.87,83.896,83.858,83.878,91900000.0
2005-08-16 15:42:00,83.856,83.876,83.842,83.854,150700004.0
2005-08-16 15:43:00,83.869,83.904,83.869,83.892,264899997.0
2005-08-16 15:44:00,83.873,83.893,83.85,83.87,155999999.0
2005-08-16 15:45:00,83.866,83.883,83.86,83.861,245899997.0
2005-08-16 15:46:00,83.833,83.892,83.833,83.885,154299999.0
2005-08-16 15:47:00,83.885,83.903,83.864,83.876,235899999.0
2005-08-16 15:48:00,83.892,83.901,83.877,83.887,251700000.0
2005-08-16 15:49:00,83.895,83.909,83.865,83.88,165400001.0
2005-08-16 15:50:00,83.899,83.911,83.879,83.89,211899996.0
2005-08-16 15:51:00,83.936,83.945,83.9,83.923,160600002.0
2005-08-16 15:52:00,83.933,83.97,83.924,83.949,215600002.0
2005-08-16 15:53:00,83.921,83.946,83.91,83.946,111000000.0
2005-08-16 15:54:00,83.938,83.939,83.903,83.914,150700000.0
2005-08-16 15:55:00,83.937,83.943,83.9,83.903,192899998.0
2005-08-16 15:56:00,83.925,83.94,83.903,83.912,123700000.0
2005-08-16 15:57:00,83.919,83.937,83.906,83.913,127800000.0
2005-08-16 15:58:00,83.939,83.947,83.915,83.917,182000001.0
2005-08-16 15:59:00,83.897,83.939,83.894,83.93,138000001.0
2005-08-16 16:00:00,83.897,83.932,83.89,83.91,155000000.0
2005-08-16 16:01:00,83.916,83.94,83.874,83.886,211599998.0
2005-08-16 16:02:00,83.877,83.909,83.856,83.874,229399999.0
2005-08-16 16:03:00,83.854,83.879,83.827,83.872,127800000.0
2005-08-16 16:04:00,83.859,83.874,83.845,83.863,217199999.0
2005-08-16 16:05:00,83.86,83.909,83.845,83.871,268499998.0
2005-08-16 16:06:00,83.86,83.891,83.835,83.853,188999999.0
2005-08-16 16:07:00,83.87,83.904,83.867,83.881,234000004.0
2005-08-16 16:08:00,83.868,83.916,83.858,83.869,178399996.0
2005-08-16 16:09:00,83.903,83.93,83.893,83.904,234699995.0
2005-08-16 16:10:00,83.873,83.898,83.845,83.859,93300001.0
2005-08-16 16:11:00,83.834,83.87,83.834,83.858,189799999.0
2005-08-16 16:12:00,83.838,83.862,83.832,83.842,147999998.0
2005-08-16 16:13:00,83.85,83.856,83.824,83.842,209399998.0
2005-08-16 16:14:00,83.812,83.87,83.812,83.862,216900000.0
2005-08-16 16:15:00,83.853,83.877,83.851,83.876,221499999.0
2005-08-16 16:16:00,83.859,83.884,83.843,83.866,75099999.0
2005-08-16 16:17:00,83.889,83.895,83.857,83.872,240599998.0
2005-08-16 16:18:00,83.876,83.889,83.848,83.855,310699996.0
2005-08-16 16:19:00,83.844,83.883,83.844,83.875,252299998.0
2005-08-16 16:20:00,83.881,83.891,83.856,83.862,198199999.0
2005-08-16 16:21:00,83.88,83.88,83.835,83.854,197599999.0
2005-08-16 16:22:00,83.852,83.918,83.852,83.904,230700002.0
2005-08-16 16:23:00,83.885,83.899,83.859,83.874,217300003.0
2005-08-16 16:24:00,83.846,83.866,83.83,83.844,94200000.0
2005-08-16 16:25:00,83.83,83.85,83.813,83.813,247100000.0
2005-08-16 16:26:00,83.807,83.85,83.796,83.85,166299999.0
2005-08-16 16:27:00,83.86,83.867,83.833,83.846,210400002.0
2005-08-16 16:28:00,83.835,83.856,83.823,83.856,100599997.0
2005-08-16 16:29:00,83.835,83.857,83.827,83.855,211899999.0
2005-08-16 16:30:00,83.857,83.874,83.844,83.859,279400002.0
2005-08-16 16:31:00,83.867,83.887,83.855,83.86,164600002.0
2005-08-16 16:32:00,83.865,83.89,83.858,83.877,162999998.0
2005-08-16 16:33:00,83.889,83.91,83.882,83.895,185799998.0
2005-08-16 16:34:00,83.876,83.891,83.859,83.873,198300002.0
2005-08-16 16:35:00,83.852,83.889,83.852,83.888,132000000.0
2005-08-16 16:36:00,83.839,83.885,83.839,83.884,169499999.0
2005-08-16 16:37:00,83.888,83.904,83.869,83.881,254499995.0
2005-08-16 16:38:00,83.885,83.902,83.875,83.888,114900001.0
2005-08-16 16:39:00,83.896,83.912,83.879,83.898,205300002.0
2005-08-16 16:40:00,83.894,83.911,83.875,83.877,223599998.0
2005-08-16 16:41:00,83.865,83.894,83.862,83.878,157400002.0
2005-08-16 16:42:00,83.868,83.888,83.848,83.863,355699999.0
2005-08-16 16:43:00,83.833,83.864,83.822,83.864,84200000.0
2005-08-16 16:44:00,83.845,83.879,83.835,83.853,271800002.0
2005-08-16 16:45:00,83.868,83.905,83.854,83.856,236399997.0
2005-08-16 16:46:00,83.836,83.864,83.833,83.864,148399998.0
2005-08-16 16:47:00,83.847,83.886,83.833,83.869,202899999.0
2005-08-16 16:48:00,83.869,83.878,83.848,83.848,187500001.0
2005-08-16 16:49:00,83.857,83.913,83.853,83.88,183400001.0
2005-08-16 16:50:00,83.842,83.887,83.842,83.875,172500000.0
2005-08-16 16:51:00,83.858,83.886,83.855,83.875,103500000.0
2005-08-16 16:52:00,83.878,83.911,83.871,83.893,246300003.0
2005-08-16 16:53:00,83.884,83.903,83.864,83.89,190799999.0
2005-08-16 16:54:00,83.876,83.914,83.876,83.888,194799999.0
2005-08-16 16:55:00,83.865,83.873,83.846,83.848,141899999.0
2005-08-16 16:56:00,83.884,83.893,83.861,83.882,114500000.0
2005-08-16 16:57:00,83.876,83.897,83.867,83.894,262999999.0
2005-08-16 16:58:00,83.87,83.896,83.847,83.867,229600000.0
2005-08-16 16:59:00,83.885,83.899,83.854,83.854,80400000.0
2005-08-16 17:00:00,83.873,83.879,83.852,83.852,105400000.0
2005-08-16 17:01:00,83.862,83.881,83.845,83.849,166500002.0
2005-08-16 17:02:00,83.869,83.894,83.866,83.881,155699999.0
2005-08-16 17:03:00,83.907,83.915,83.875,83.884,290999997.0
2005-08-16 17:04:00,83.913,83.932,83.893,83.908,242299997.0
2005-08-16 17:05:00,83.912,83.929,83.899,83.911,131100000.0
2005-08-16 17:06:00,83.916,83.921,83.876,83.876,241499996.0
2005-08-16 17:07:00,83.862,83.926,83.862,83.926,68000001.0
2005-08-16 17:08:00,83.935,83.935,83.905,83.906,148699998.0
2005-08-16 17:09:00,83.91,83.927,83.877,83.877,256200001.0
2005-08-16 17:10:00,83.919,83.945,83.886,83.902,162500001.0
2005-08-16 17:11:00,83.898,83.928,83.889,83.923,209699994.0
2005-08-16 17:12:00,83.903,83.93,83.894,83.91,121000001.0
2005-08-16 17:13:00,83.936,83.959,83.92,83.933,198000005.0
2005-08-16 17:14:00,83.939,83.943,83.914,83.92,127799999.0
2005-08-16 17:15:00,83.935,83.957,83.92,83.923,198300000.0
2005-08-16 17:16:00,83.894,83.936,83.884,83.914,190900002.0
2005-08-16 17:17:00,83.924,83.964,83.922,83.939,202199994.0
2005-08-16 17:18:00,83.942,83.952,83.914,83.923,166100001.0
2005-08-16 17:19:00,83.932,83.978,83.932,83.945,254999997.0
2005-08-16 17:20:00,83.961,83.988,83.95,83.969,177199997.0
2005-08-16 17:21:00,83.988,84.017,83.971,84.001,199100001.0
2005-08-16 17:22:00,83.999,84.013,83.987,84.009,145300001.0
2005-08-16 17:23:00,83.973,84.01,83.965,84.01,152400002.0
2005-08-16 17:24:00,83.977,84.019,83.977,84.001,187900000.0
2005-08-16 17:25:00,83.954,83.999,83.952,83.998,214400002.0
2005-08-16 17:26:00,83.992,84.005,83.967,83.967,172100001.0
2005-08-16 17:27:00,83.977,84.004,83.963,83.978,255699997.0
2005-08-16 17:28:00,83.936,83.958,83.92,83.955,169000000.0
2005-08-16 17:29:00,83.965,83.977,83.942,83.962,173000002.0
2005-08-16 17:30:00,83.987,84.008,83.97,83.989,207200000.0
2005-08-16 17:31:00,83.966,83.989,83.95,83.975,124000000.0
2005-08-16 17:32:00,83.966,83.989,83.948,83.989,165499998.0
2005-08-16 17:33:00,83.967,83.968,83.927,83.946,260699998.0
2005-08-16 17:34:00,83.941,83.986,83.937,83.957,112299999.0
2005-08-16 17:35:00,83.97,83.988,83.948,83.977,227899999.0
2005-08-16 17:36:00,83.954,83.984,83.951,83.984,196299998.0
2005-08-16 17:37:00,83.983,84.001,83.961,83.987,181500002.0
2005-08-16 17:38:00,83.98,84.017,83.98,83.988,277199995.0
2005-08-16 17:39:00,84.009,84.019,83.979,83.989,195599999.0
2005-08-16 17:40:00,83.979,84.003,83.96,83.978,124799999.0
2005-08-16 17:41:00,84.011,84.032,83.981,84.005,331699999.0
2005-08-16 17:42:00,83.992,84.034,83.985,84.031,253000000.0
2005-08-16 17:43:00,84.03,84.049,84.005,84.032,166399999.0
2005-08-16 17:44:00,84.017,84.048,84.012,84.044,187900000.0
2005-08-16 17:45:00,84.016,84.058,84.016,84.058,213400001.0
2005-08-16 17:46:00,84.032,84.048,84.016,84.031,89600001.0
2005-08-16 17:47:00,83.998,84.041,83.998,84.039,198799998.0
2005-08-16 17:48:00,84.036,84.046,84.002,84.003,176800001.0
2005-08-16 17:49:00,84.023,84.047,84.014,84.04,199999998.0
2005-08-16 17:50:00,84.036,84.048,84.019,84.03,172999998.0
2005-08-16 17:51:00,84.038,84.076,84.038,84.047,236000003.0
2005-08-16 17:52:00,84.04,84.077,84.032,84.057,99300000.0
2005-08-16 17:53:00,84.03,84.068,84.009,84.017,316100001.0
2005-08-16 17:54:00,84.028,84.057,84.018,84.043,257699995.0
2005-08-16 17:55:00,84.039,84.104,84.039,84.094,190999997.0
2005-08-16 17:56:00,84.073,84.113,84.073,84.108,108299998.0
2005-08-16 17:57:00,84.079,84.12,84.079,84.12,151000001.0
2005-08-16 17:58:00,84.123,84.157,84.112,84.124,254300002.0
2005-08-16 17:59:00,84.15,84.163,84.135,84.145,302499997.0
2005-08-16 18:00:00,84.147,84.189,84.112,84.157,301699996.0
2005-08-16 18:01:00,84.172,84.188,84.123,84.151,1159799997.0
2005-08-16 18:02:00,84.172,84.172,84.114,84.126,1874600000.0
2005-08-16 18:03:00,84.149,84.184,84.134,84.158,2108399987.0
2005-08-16 18:04:00,84.157,84.174,84.134,84.135,1603899995.0
2005-08-16 18:05:00,84.142,84.161,84.099,84.127,1843099994.0
2005-08-16 18:06:00,84.138,84.177,84.12,84.168,1747300008.0
2005-08-16 18:07:00,84.156,84.202,84.141,84.171,1900499986.0
2005-08-16 18:08:00,84.2,84.26,84.17,84.22,1686600009.0
2005-08-16 18:09:00,84.163,84.196,84.141,84.159,1686600009.0
2005-08-16 18:10:00,84.145,84.169,84.131,84.135,1712899997.0
2005-08-16 18:11:00,84.153,84.164,84.134,84.136,1052000000.0
2005-08-16 18:12:00,84.132,84.185,84.129,84.148,1110799997.0
2005-08-16 18:13:00,84.136,84.186,84.121,84.146,1548999994.0
2005-08-16 18:14:00,84.168,84.189,84.143,84.168,1356100000.0
2005-08-16 18:15:00,84.158,84.2,84.158,84.18,1854100007.0
2005-08-16 18:16:00,84.182,84.198,84.133,84.145,1948600000.0
2005-08-16 18:17:00,84.172,84.183,84.134,84.15,664200003.0
2005-08-16 18:18:00,84.169,84.179,84.139,84.152,1320999990.0
2005-08-16 18:19:00,84.137,84.159,84.107,84.122,1771799987.0
2005-08-16 18:20:00,84.111,84.148,84.098,84.115,1692600002.0
2005-08-16 18:21:00,84.121,84.135,84.089,84.107,1610399996.0
2005-08-16 18:22:00,84.119,84.165,84.084,84.101,1736999988.0
2005-08-16 18:23:00,84.15,84.21,84.12,84.15,1649799995.0
2005-08-16 18:24:00,84.12,84.133,84.105,84.118,1649799995.0
2005-08-16 18:25:00,84.15,84.21,84.12,84.16,1805300005.0
2005-08-16 18:26:00,84.124,84.155,84.106,84.122,1805300005.0
2005-08-16 18:27:00,84.122,84.157,84.117,84.135,1333399995.0
2005-08-16 18:28:00,84.138,84.179,84.122,84.178,1118899997.0
2005-08-16 18:29:00,84.162,84.162,84.091,84.121,1155800003.0
2005-08-16 18:30:00,84.128,84.163,84.116,84.146,727500000.0
2005-08-16 18:31:00,84.161,84.185,84.114,84.119,1138100000.0
2005-08-16 18:32:00,84.144,84.159,84.107,84.116,1653200001.0
2005-08-16 18:33:00,84.124,84.153,84.099,84.109,1803600000.0
2005-08-16 18:34:00,84.119,84.14,84.103,84.133,1813700004.0
2005-08-16 18:35:00,84.114,84.131,84.083,84.13,1626299999.0
2005-08-16 18:36:00,84.127,84.166,84.108,84.162,1506099991.0
2005-08-16 18:37:00,84.153,84.184,84.139,84.184,940299997.0
2005-08-16 18:38:00,84.189,84.194,84.143,84.143,711399999.0
2005-08-16 18:39:00,84.133,84.203,84.133,84.161,399499999.0
2005-08-16 18:40:00,84.175,84.195,84.128,84.195,724999990.0
2005-08-16 18:41:00,84.19,84.208,84.176,84.192,706999998.0
2005-08-16 18:42:00,84.168,84.196,84.128,84.17,853599995.0
2005-08-16 18:43:00,84.178,84.195,84.161,84.174,1514699986.0
2005-08-16 18:44:00,84.181,84.208,84.153,84.153,856199993.0
2005-08-16 18:45:00,84.169,84.239,84.15,84.164,1006500000.0
2005-08-16 18:46:00,84.166,84.208,84.16,84.184,686499997.0
2005-08-16 18:47:00,84.183,84.211,84.168,84.202,492699999.0
2005-08-16 18:48:00,84.197,84.243,84.185,84.203,744999994.0
2005-08-16 18:49:00,84.207,84.232,84.194,84.201,851799998.0
2005-08-16 18:50:00,84.212,84.244,84.169,84.182,1049599987.0
2005-08-16 18:51:00,84.169,84.207,84.158,84.188,390999998.0
2005-08-16 18:52:00,84.187,84.199,84.142,84.163,672699997.0
2005-08-16 18:53:00,84.17,84.197,84.13,84.15,1131199996.0
2005-08-16 18:54:00,84.152,84.199,84.135,84.172,963899995.0
2005-08-16 18:55:00,84.162,84.19,84.143,84.157,881199999.0
2005-08-16 18:56:00,84.157,84.207,84.135,84.151,628799996.0
2005-08-16 18:57:00,84.157,84.183,84.137,84.165,500900000.0
2005-08-16 18:58:00,84.134,84.206,84.116,84.164,1175299984.0
2005-08-16 18:59:00,84.188,84.226,84.186,84.198,864800001.0
2005-08-16 19:00:00,84.171,84.2,84.168,84.192,766000000.0
2005-08-16 19:01:00,84.181,84.223,84.149,84.187,592100003.0
2005-08-16 19:02:00,84.193,84.22,84.181,84.201,295800001.0
2005-08-16 19:03:00,84.182,84.217,84.166,84.189,766999997.0
2005-08-16 19:04:00,84.168,84.213,84.153,84.167,468000004.0
2005-08-16 19:05:00,84.185,84.188,84.133,84.139,569400003.0
2005-08-16 19:06:00,84.141,84.174,84.126,84.157,498999998.0
2005-08-16 19:07:00,84.155,84.167,84.138,84.141,1138500003.0
2005-08-16 19:08:00,84.193,84.193,84.099,84.128,1057499990.0
2005-08-16 19:09:00,84.149,84.186,84.132,84.149,564299994.0
2005-08-16 19:10:00,84.143,84.176,84.131,84.145,638499997.0
2005-08-16 19:11:00,84.142,84.181,84.142,84.17,168199999.0
2005-08-16 19:12:00,84.148,84.175,84.136,84.153,322500002.0
2005-08-16 19:13:00,84.162,84.186,84.141,84.141,440799997.0
2005-08-16 19:14:00,84.137,84.153,84.126,84.145,477700003.0
2005-08-16 19:15:00,84.143,84.152,84.116,84.136,699899993.0
2005-08-16 19:16:00,84.121,84.141,84.11,84.125,297399999.0
2005-08-16 19:17:00,84.11,84.149,84.099,84.137,529500003.0
2005-08-16 19:18:00,84.11,84.141,84.091,84.114,560700005.0
2005-08-16 19:19:00,84.098,84.154,84.096,84.125,529499992.0
2005-08-16 19:20:00,84.08,84.15,84.073,84.1,321099998.0
2005-08-16 19:21:00,84.141,84.149,84.098,84.127,232099999.0
2005-08-16 19:22:00,84.121,84.168,84.096,84.148,299000002.0
2005-08-16 19:23:00,84.181,84.191,84.135,84.148,1439900004.0
2005-08-16 19:24:00,84.156,84.172,84.137,84.143,636200004.0
2005-08-16 19:25:00,84.151,84.197,84.126,84.142,889399998.0
2005-08-16 19:26:00,84.123,84.176,84.121,84.137,1353800001.0
2005-08-16 19:27:00,84.133,84.172,84.127,84.14,883600004.0
2005-08-16 19:28:00,84.119,84.161,84.115,84.148,595799997.0
2005-08-16 19:29:00,84.145,84.157,84.114,84.126,663599995.0
2005-08-16 19:30:00,84.145,84.165,84.134,84.148,997499993.0
2005-08-16 19:31:00,84.135,84.176,84.135,84.157,532099998.0
2005-08-16 19:32:00,84.137,84.159,84.115,84.139,820099996.0
2005-08-16 19:33:00,84.134,84.162,84.128,84.145,659899995.0
2005-08-16 19:34:00,84.124,84.149,84.085,84.098,683399999.0
2005-08-16 19:35:00,84.104,84.128,84.078,84.107,704799992.0
2005-08-16 19:36:00,84.093,84.141,84.083,84.128,451999996.0
2005-08-16 19:37:00,84.141,84.149,84.106,84.119,223999997.0
2005-08-16 19:38:00,84.126,84.16,84.102,84.102,1068299997.0
2005-08-16 19:39:00,84.088,84.134,84.088,84.121,877300000.0
2005-08-16 19:40:00,84.118,84.162,84.116,84.133,673800003.0
2005-08-16 19:41:00,84.127,84.151,84.123,84.137,728200002.0
2005-08-16 19:42:00,84.128,84.16,84.124,84.144,614600006.0
2005-08-16 19:43:00,84.113,84.151,84.088,84.095,340900001.0
2005-08-16 19:44:00,84.114,84.145,84.094,84.145,611199994.0
2005-08-16 19:45:00,84.124,84.154,84.106,84.14,527500002.0
2005-08-16 19:46:00,84.115,84.166,84.107,84.135,355999997.0
2005-08-16 19:47:00,84.145,84.162,84.13,84.14,248199999.0
2005-08-16 19:48:00,84.139,84.178,84.124,84.137,900599996.0
2005-08-16 19:49:00,84.156,84.185,84.117,84.132,565800000.0
2005-08-16 19:50:00,84.135,84.173,84.129,84.153,411200006.0
2005-08-16 19:51:00,84.151,84.185,84.139,84.152,298399999.0
2005-08-16 19:52:00,84.125,84.167,84.109,84.144,608200001.0
2005-08-16 19:53:00,84.169,84.194,84.157,84.183,603799997.0
2005-08-16 19:54:00,84.175,84.193,84.156,84.156,921699998.0
2005-08-16 19:55:00,84.185,84.197,84.148,84.148,354399998.0
2005-08-16 19:56:00,84.143,84.208,84.129,84.175,316099999.0
2005-08-16 19:57:00,84.189,84.21,84.175,84.2,486000002.0
2005-08-16 19:58:00,84.195,84.206,84.169,84.17,799700003.0
2005-08-16 19:59:00,84.16,84.186,84.143,84.173,773099999.0
2005-08-16 20:00:00,84.168,84.198,84.123,84.179,352799998.0
2005-08-16 20:01:00,84.169,84.197,84.151,84.197,462999995.0
2005-08-16 20:02:00,84.194,84.194,84.154,84.162,657000000.0
2005-08-16 20:03:00,84.167,84.22,84.153,84.197,355099995.0
2005-08-16 20:04:00,84.182,84.204,84.142,84.204,333399999.0
2005-08-16 20:05:00,84.191,84.219,84.17,84.208,692899999.0
2005-08-16 20:06:00,84.193,84.221,84.177,84.204,869500003.0
2005-08-16 20:07:00,84.205,84.217,84.186,84.2,631099996.0
2005-08-16 20:08:00,84.22,84.232,84.201,84.207,499399994.0
2005-08-16 20:09:00,84.208,84.213,84.163,84.185,590100000.0
2005-08-16 20:10:00,84.222,84.23,84.181,84.192,857099999.0
2005-08-16 20:11:00,84.203,84.231,84.199,84.202,814100000.0
2005-08-16 20:12:00,84.208,84.234,84.193,84.213,1243300004.0
2005-08-16 20:13:00,84.206,84.254,84.185,84.233,571099995.0
2005-08-16 20:14:00,84.215,84.256,84.198,84.222,560100003.0
2005-08-16 20:15:00,84.212,84.219,84.184,84.208,740999999.0
2005-08-16 20:16:00,84.215,84.24,84.185,84.185,752799986.0
2005-08-16 20:17:00,84.19,84.235,84.189,84.216,370400000.0
2005-08-16 20:18:00,84.195,84.222,84.188,84.212,231200000.0
2005-08-16 20:19:00,84.229,84.236,84.199,84.203,393799994.0
2005-08-16 20:20:00,84.213,84.254,84.198,84.236,746000000.0
2005-08-16 20:21:00,84.208,84.237,84.202,84.237,540899998.0
2005-08-16 20:22:00,84.236,84.236,84.18,84.197,866499999.0
2005-08-16 20:23:00,84.223,84.258,84.214,84.226,553500003.0
2005-08-16 20:24:00,84.226,84.279,84.226,84.247,411300000.0
2005-08-16 20:25:00,84.232,84.262,84.232,84.253,434599995.0
2005-08-16 20:26:00,84.274,84.293,84.238,84.248,533099997.0
2005-08-16 20:27:00,84.277,84.288,84.247,84.247,314600002.0
2005-08-16 20:28:00,84.235,84.274,84.222,84.264,1166899997.0
2005-08-16 20:29:00,84.262,84.28,84.231,84.263,1788100000.0
2005-08-16 20:30:00,84.257,84.285,84.246,84.266,1416299998.0
2005-08-16 20:31:00,84.27,84.281,84.25,84.261,1041100001.0
2005-08-16 20:32:00,84.277,84.282,84.24,84.268,1092299998.0
2005-08-16 20:33:00,84.254,84.273,84.227,84.268,630799998.0
2005-08-16 20:34:00,84.253,84.273,84.226,84.255,446799999.0
2005-08-16 20:35:00,84.267,84.282,84.234,84.239,464500000.0
2005-08-16 20:36:00,84.251,84.277,84.234,84.271,624200001.0
2005-08-16 20:37:00,84.236,84.274,84.222,84.258,489600001.0
2005-08-16 20:38:00,84.268,84.268,84.225,84.246,880900005.0
2005-08-16 20:39:00,84.255,84.26,84.237,84.237,540199997.0
2005-08-16 20:40:00,84.23,84.258,84.207,84.207,1444900008.0
2005-08-16 20:41:00,84.22,84.25,84.215,84.217,1159200005.0
2005-08-16 20:42:00,84.195,84.251,84.191,84.249,1128000002.0
2005-08-16 20:43:00,84.243,84.253,84.22,84.232,983499985.0
2005-08-16 20:44:00,84.247,84.247,84.205,84.222,901499997.0
2005-08-16 20:45:00,84.251,84.262,84.234,84.26,778999998.0
2005-08-16 20:46:00,84.232,84.271,84.209,84.218,603099998.0
2005-08-16 20:47:00,84.23,84.253,84.215,84.225,1125399991.0
2005-08-16 20:48:00,84.254,84.261,84.229,84.237,660099999.0
2005-08-16 20:49:00,84.248,84.274,84.218,84.249,492499995.0
2005-08-16 20:50:00,84.21,84.25,84.178,84.235,1183800000.0
2005-08-16 20:51:00,84.245,84.247,84.219,84.23,431800002.0
2005-08-16 20:52:00,84.23,84.259,84.222,84.222,279600001.0
2005-08-16 20:53:00,84.232,84.258,84.219,84.258,1216599996.0
2005-08-16 20:54:00,84.234,84.268,84.214,84.232,418300003.0
2005-08-16 20:55:00,84.235,84.266,84.217,84.217,1342300004.0
2005-08-16 20:56:00,84.196,84.264,84.196,84.255,618899999.0
2005-08-16 20:57:00,84.252,84.276,84.21,84.21,847599999.0
2005-08-16 20:58:00,84.206,84.24,84.206,84.22,1199899994.0
2005-08-16 20:59:00,84.212,84.225,84.18,84.18,1024699991.0
2005-08-16 21:00:00,84.178,84.227,84.178,84.181,1276399989.0
2005-08-16 21:01:00,84.185,84.222,84.165,84.193,968000003.0
2005-08-16 21:02:00,84.209,84.233,84.167,84.206,513200002.0
2005-08-16 21:03:00,84.205,84.231,84.179,84.193,368299997.0
2005-08-16 21:04:00,84.206,84.242,84.183,84.197,469199998.0
2005-08-16 21:05:00,84.19,84.232,84.164,84.204,680200002.0
2005-08-16 21:06:00,84.202,84.232,84.168,84.182,560800003.0
2005-08-16 21:07:00,84.179,84.215,84.164,84.18,596999995.0
2005-08-16 21:08:00,84.181,84.247,84.174,84.236,771600002.0
2005-08-16 21:09:00,84.2,84.209,84.184,84.19,269600003.0
2005-08-16 21:10:00,84.196,84.241,84.183,84.241,906899991.0
2005-08-16 21:11:00,84.2,84.226,84.187,84.187,598599993.0
2005-08-16 21:12:00,84.184,84.226,84.176,84.203,329199998.0
2005-08-16 21:13:00,84.205,84.225,84.191,84.202,318000000.0
2005-08-16 21:14:00,84.184,84.21,84.183,84.203,634300000.0
2005-08-16 21:15:00,84.192,84.219,84.174,84.176,718000001.0
2005-08-16 21:16:00,84.182,84.203,84.157,84.175,917900002.0
2005-08-16 21:17:00,84.193,84.222,84.16,84.16,947999996.0
2005-08-16 21:18:00,84.173,84.208,84.151,84.175,778199995.0
2005-08-16 21:19:00,84.175,84.202,84.157,84.177,753300002.0
2005-08-16 21:20:00,84.175,84.217,84.16,84.172,1432099996.0
2005-08-16 21:21:00,84.178,84.198,84.162,84.177,934299995.0
2005-08-16 21:22:00,84.183,84.214,84.183,84.207,902400004.0
2005-08-16 21:23:00,84.218,84.246,84.2,84.203,916800007.0
2005-08-16 21:24:00,84.194,84.225,84.179,84.214,919899992.0
2005-08-16 21:25:00,84.189,84.226,84.182,84.209,1059500000.0
2005-08-16 21:26:00,84.177,84.23,84.162,84.221,442799994.0
2005-08-16 21:27:00,84.2,84.231,84.187,84.231,314399999.0
2005-08-16 21:28:00,84.209,84.265,84.209,84.221,292700000.0
2005-08-16 21:29:00,84.227,84.268,84.215,84.24,489400002.0
2005-08-16 21:30:00,84.24,84.25,84.197,84.197,427899989.0
2005-08-16 21:31:00,84.225,84.225,84.188,84.206,312800003.0
2005-08-16 21:32:00,84.228,84.228,84.181,84.2,501899998.0
2005-08-16 21:33:00,84.205,84.205,84.167,84.167,435299993.0
2005-08-16 21:34:00,84.184,84.203,84.164,84.178,156399997.0
2005-08-16 21:35:00,84.175,84.204,84.172,84.172,387100002.0
2005-08-16 21:36:00,84.187,84.206,84.167,84.176,474299997.0
2005-08-16 21:37:00,84.193,84.215,84.165,84.185,600700001.0
2005-08-16 21:38:00,84.205,84.219,84.183,84.219,172199997.0
2005-08-16 21:39:00,84.214,84.224,84.176,84.176,252599999.0
2005-08-16 21:40:00,84.132,84.212,84.132,84.196,469699997.0
2005-08-16 21:41:00,84.193,84.227,84.181,84.195,429700000.0
2005-08-16 21:42:00,84.185,84.216,84.159,84.194,224299999.0
2005-08-16 21:43:00,84.193,84.219,84.171,84.207,330599995.0
2005-08-16 21:44:00,84.162,84.22,84.162,84.187,1080700000.0
2005-08-16 21:45:00,84.191,84.202,84.166,84.169,381700003.0
2005-08-16 21:46:00,84.158,84.21,84.156,84.18,149200002.0
2005-08-16 21:47:00,84.188,84.228,84.178,84.206,521200001.0
2005-08-16 21:48:00,84.225,84.243,84.176,84.231,572299996.0
2005-08-16 21:49:00,84.233,84.242,84.199,84.203,239799994.0
2005-08-16 21:50:00,84.218,84.25,84.215,84.225,220299999.0
2005-08-16 21:51:00,84.227,84.27,84.224,84.26,312500000.0
2005-08-16 21:52:00,84.236,84.268,84.233,84.268,106299999.0
2005-08-16 21:53:00,84.255,84.275,84.219,84.253,556699999.0
2005-08-16 21:54:00,84.239,84.278,84.228,84.271,333600003.0
2005-08-16 21:55:00,84.268,84.288,84.25,84.251,229800000.0
2005-08-16 21:56:00,84.243,84.267,84.224,84.252,256100002.0
2005-08-16 21:57:00,84.221,84.259,84.221,84.243,123500000.0
2005-08-16 21:58:00,84.22,84.294,84.21,84.27,169000003.0
2005-08-16 21:59:00,84.249,84.294,84.234,84.243,423699997.0
2005-08-16 22:00:00,84.26,84.26,84.195,84.24,571900000.0
2005-08-16 22:01:00,84.255,84.265,84.204,84.237,636199999.0
2005-08-16 22:02:00,84.224,84.252,84.195,84.235,686899994.0
2005-08-16 22:03:00,84.245,84.258,84.203,84.212,500999999.0
2005-08-16 22:04:00,84.243,84.268,84.217,84.24,647700001.0
2005-08-16 22:05:00,84.247,84.261,84.228,84.238,230099997.0
2005-08-16 22:06:00,84.259,84.259,84.209,84.232,233700000.0
2005-08-16 22:07:00,84.235,84.265,84.226,84.235,300199999.0
2005-08-16 22:08:00,84.217,84.246,84.209,84.225,126499999.0
2005-08-16 22:09:00,84.24,84.266,84.224,84.224,195799999.0
2005-08-16 22:10:00,84.228,84.273,84.224,84.23,163000001.0
2005-08-16 22:11:00,84.251,84.258,84.196,84.209,425700004.0
2005-08-16 22:12:00,84.235,84.246,84.204,84.217,399099999.0
2005-08-16 22:13:00,84.233,84.273,84.221,84.261,455499999.0
2005-08-16 22:14:00,84.239,84.29,84.232,84.281,230700000.0
2005-08-16 22:15:00,84.266,84.286,84.25,84.269,226899998.0
2005-08-16 22:16:00,84.264,84.283,84.23,84.255,486200001.0
2005-08-16 22:17:00,84.237,84.272,84.237,84.258,175700000.0
2005-08-16 22:18:00,84.238,84.269,84.22,84.248,519999991.0
2005-08-16 22:19:00,84.258,84.289,84.236,84.247,261299997.0
2005-08-16 22:20:00,84.225,84.271,84.225,84.247,229199999.0
2005-08-16 22:21:00,84.251,84.268,84.227,84.245,259699997.0
2005-08-16 22:22:00,84.22,84.235,84.202,84.232,366300001.0
2005-08-16 22:23:00,84.217,84.248,84.177,84.223,596800003.0
2005-08-16 22:24:00,84.23,84.25,84.215,84.222,300900002.0
2005-08-16 22:25:00,84.214,84.25,84.21,84.228,251699998.0
2005-08-16 22:26:00,84.228,84.249,84.205,84.243,209199998.0
2005-08-16 22:27:00,84.239,84.252,84.184,84.213,678799997.0
2005-08-16 22:28:00,84.242,84.242,84.19,84.234,354000003.0
2005-08-16 22:29:00,84.212,84.242,84.203,84.225,410800001.0
2005-08-16 22:30:00,84.207,84.227,84.188,84.215,142899997.0
2005-08-16 22:31:00,84.214,84.236,84.188,84.23,577600001.0
2005-08-16 22:32:00,84.257,84.258,84.192,84.192,317700002.0
2005-08-16 22:33:00,84.215,84.222,84.179,84.186,758600001.0
2005-08-16 22:34:00,84.222,84.24,84.177,84.24,463099994.0
2005-08-16 22:35:00,84.257,84.267,84.208,84.208,218199999.0
2005-08-16 22:36:00,84.238,84.255,84.204,84.22,385999999.0
2005-08-16 22:37:00,84.24,84.256,84.21,84.21,222399996.0
2005-08-16 22:38:00,84.223,84.234,84.196,84.215,175099997.0
2005-08-16 22:39:00,84.234,84.235,84.201,84.205,346300001.0
2005-08-16 22:40:00,84.188,84.241,84.186,84.235,314100003.0
2005-08-16 22:41:00,84.213,84.243,84.2,84.215,359500001.0
2005-08-16 22:42:00,84.231,84.242,84.195,84.205,268500001.0
2005-08-16 22:43:00,84.227,84.227,84.175,84.187,279799999.0
2005-08-16 22:44:00,84.219,84.234,84.178,84.198,402999995.0
2005-08-16 22:45:00,84.176,84.255,84.17,84.255,453200000.0
2005-08-16 22:46:00,84.198,84.256,84.197,84.253,252000000.0
2005-08-16 22:47:00,84.229,84.229,84.185,84.192,271599999.0
2005-08-16 22:48:00,84.209,84.248,84.183,84.241,407699997.0
2005-08-16 22:49:00,84.221,84.242,84.194,84.214,177500000.0
2005-08-16 22:50:00,84.188,84.252,84.18,84.247,212700001.0
2005-08-16 22:51:00,84.209,84.281,84.201,84.255,261199998.0
2005-08-16 22:52:00,84.255,84.286,84.239,84.253,205799999.0
2005-08-16 22:53:00,84.254,84.281,84.213,84.257,534900003.0
2005-08-16 22:54:00,84.232,84.259,84.218,84.256,249599998.0
2005-08-16 22:55:00,84.287,84.29,84.242,84.246,279499997.0
2005-08-16 22:56:00,84.239,84.262,84.22,84.243,233399994.0
2005-08-16 22:57:00,84.256,84.27,84.216,84.235,278000003.0
2005-08-16 22:58:00,84.227,84.25,84.211,84.221,184099997.0
2005-08-16 22:59:00,84.262,84.276,84.128,84.18,477500003.0
2005-08-16 23:00:00,84.236,84.256,84.218,84.249,301000001.0
2005-08-16 23:01:00,84.222,84.262,84.17,84.231,198700002.0
2005-08-16 23:02:00,84.227,84.261,84.218,84.24,218700001.0
2005-08-16 23:03:00,84.243,84.271,84.222,84.239,311099996.0
2005-08-16 23:04:00,84.243,84.27,84.198,84.223,243999999.0
2005-08-16 23:05:00,84.227,84.255,84.203,84.223,281000004.0
2005-08-16 23:06:00,84.22,84.249,84.192,84.218,226000000.0
2005-08-16 23:07:00,84.221,84.24,84.195,84.215,171100000.0
2005-08-16 23:08:00,84.222,84.236,84.186,84.202,262600001.0
2005-08-16 23:09:00,84.225,84.258,84.216,84.226,166799997.0
2005-08-16 23:10:00,84.235,84.247,84.205,84.205,248299997.0
2005-08-16 23:11:00,84.216,84.257,84.198,84.248,189800000.0
2005-08-16 23:12:00,84.245,84.268,84.219,84.235,195100001.0
2005-08-16 23:13:00,84.211,84.253,84.207,84.222,256799995.0
2005-08-16 23:14:00,84.224,84.24,84.212,84.219,226700001.0
2005-08-16 23:15:00,84.228,84.272,84.221,84.242,162900001.0
2005-08-16 23:16:00,84.252,84.258,84.219,84.226,256699998.0
2005-08-16 23:17:00,84.232,84.281,84.224,84.249,90000000.0
2005-08-16 23:18:00,84.228,84.3,84.228,84.263,200299999.0
2005-08-16 23:19:00,84.251,84.258,84.221,84.242,126099999.0
2005-08-16 23:20:00,84.249,84.279,84.24,84.269,324000002.0
2005-08-16 23:21:00,84.246,84.254,84.227,84.235,146999999.0
2005-08-16 23:22:00,84.267,84.281,84.243,84.253,185299998.0
2005-08-16 23:23:00,84.256,84.293,84.24,84.263,205000001.0
2005-08-16 23:24:00,84.243,84.263,84.23,84.259,174399996.0
2005-08-16 23:25:00,84.237,84.279,84.237,84.279,157900000.0
2005-08-16 23:26:00,84.268,84.268,84.223,84.223,149600001.0
2005-08-16 23:27:00,84.244,84.28,84.239,84.256,197800000.0
2005-08-16 23:28:00,84.263,84.287,84.239,84.255,190499999.0
2005-08-16 23:29:00,84.259,84.288,84.242,84.263,244800001.0
2005-08-16 23:30:00,84.242,84.262,84.215,84.233,147700001.0
2005-08-16 23:31:00,84.219,84.285,84.219,84.259,197199998.0
2005-08-16 23:32:00,84.244,84.285,84.244,84.278,198099998.0
2005-08-16 23:33:00,84.26,84.291,84.232,84.273,214000002.0
2005-08-16 23:34:00,84.244,84.276,84.223,84.257,295000002.0
2005-08-16 23:35:00,84.221,84.251,84.208,84.22,160499999.0
2005-08-16 23:36:00,84.245,84.254,84.204,84.215,153499999.0
2005-08-16 23:37:00,84.228,84.261,84.223,84.26,178300000.0
2005-08-16 23:38:00,84.206,84.237,84.202,84.22,212400003.0
2005-08-16 23:39:00,84.244,84.271,84.201,84.26,103100000.0
2005-08-16 23:40:00,84.211,84.271,84.201,84.217,189699998.0
2005-08-16 23:41:00,84.24,84.255,84.209,84.225,269800000.0
2005-08-16 23:42:00,84.222,84.259,84.212,84.255,205700001.0
2005-08-16 23:43:00,84.215,84.29,84.2,84.272,242500002.0
2005-08-16 23:44:00,84.259,84.276,84.234,84.251,234499999.0
2005-08-16 23:45:00,84.238,84.267,84.238,84.259,278699998.0
2005-08-16 23:46:00,84.231,84.263,84.221,84.234,189399998.0
2005-08-16 23:47:00,84.219,84.27,84.219,84.269,97099999.0
2005-08-16 23:48:00,84.26,84.286,84.245,84.272,131300002.0
2005-08-16 23:49:00,84.297,84.297,84.247,84.255,168199999.0
2005-08-16 23:50:00,84.26,84.277,84.242,84.259,156999998.0
2005-08-16 23:51:00,84.239,84.296,84.221,84.277,189200001.0
2005-08-16 23:52:00,84.251,84.292,84.243,84.292,182099999.0
2005-08-16 23:53:00,84.276,84.297,84.256,84.297,102000002.0
2005-08-16 23:54:00,84.25,84.299,84.25,84.291,210499998.0
2005-08-16 23:55:00,84.28,84.295,84.252,84.28,233700000.0
2005-08-16 23:56:00,84.26,84.284,84.242,84.27,125000000.0
2005-08-16 23:57:00,84.254,84.274,84.243,84.259,138700001.0
2005-08-16 23:58:00,84.255,84.288,84.251,84.282,224599999.0
2005-08-16 23:59:00,84.26,84.301,84.243,84.254,266100003.0
2005-08-17 00:00:00,84.297,84.305,84.258,84.267,211099998.0
2005-08-17 00:01:00,84.261,84.289,84.254,84.288,190999997.0
2005-08-17 00:02:00,84.285,84.287,84.251,84.256,211200001.0
2005-08-17 00:03:00,84.255,84.297,84.255,84.286,282300000.0
2005-08-17 00:04:00,84.288,84.305,84.244,84.284,127500000.0
2005-08-17 00:05:00,84.306,84.323,84.277,84.307,202000000.0
2005-08-17 00:06:00,84.304,84.317,84.278,84.302,235899998.0
2005-08-17 00:07:00,84.301,84.327,84.284,84.296,209800002.0
2005-08-17 00:08:00,84.301,84.322,84.276,84.293,137700001.0
2005-08-17 00:09:00,84.301,84.321,84.28,84.309,220799998.0
2005-08-17 00:10:00,84.278,84.307,84.264,84.286,294600001.0
2005-08-17 00:11:00,84.286,84.305,84.254,84.27,247299995.0
2005-08-17 00:12:00,84.307,84.322,84.268,84.277,272300002.0
2005-08-17 00:13:00,84.298,84.337,84.289,84.309,253299997.0
2005-08-17 00:14:00,84.3,84.324,84.273,84.273,208599999.0
2005-08-17 00:15:00,84.303,84.328,84.285,84.295,302199996.0
2005-08-17 00:16:00,84.258,84.313,84.253,84.306,338899997.0
2005-08-17 00:17:00,84.267,84.303,84.262,84.303,167399999.0
2005-08-17 00:18:00,84.296,84.325,84.279,84.317,288600006.0
2005-08-17 00:19:00,84.315,84.336,84.297,84.312,179099999.0
2005-08-17 00:20:00,84.294,84.32,84.278,84.32,135000002.0
2005-08-17 00:21:00,84.315,84.345,84.301,84.332,218600000.0
2005-08-17 00:22:00,84.301,84.324,84.293,84.305,254099998.0
2005-08-17 00:23:00,84.301,84.341,84.287,84.302,275399997.0
2005-08-17 00:24:00,84.319,84.349,84.304,84.323,147899999.0
2005-08-17 00:25:00,84.32,84.348,84.299,84.327,186399999.0
2005-08-17 00:26:00,84.303,84.321,84.29,84.315,172699999.0
2005-08-17 00:27:00,84.337,84.347,84.304,84.322,162499998.0
2005-08-17 00:28:00,84.31,84.336,84.28,84.295,241999999.0
2005-08-17 00:29:00,84.293,84.359,84.275,84.358,259199999.0
2005-08-17 00:30:00,84.312,84.336,84.307,84.332,155200001.0
2005-08-17 00:31:00,84.36,84.399,84.342,84.377,137000001.0
2005-08-17 00:32:00,84.338,84.366,84.338,84.362,208499999.0
2005-08-17 00:33:00,84.374,84.38,84.34,84.343,142500002.0
2005-08-17 00:34:00,84.378,84.396,84.364,84.37,158800000.0
2005-08-17 00:35:00,84.358,84.367,84.328,84.335,116499998.0
2005-08-17 00:36:00,84.355,84.368,84.32,84.346,297000001.0
2005-08-17 00:37:00,84.329,84.362,84.309,84.323,201399999.0
2005-08-17 00:38:00,84.323,84.366,84.313,84.328,306400002.0
2005-08-17 00:39:00,84.355,84.372,84.33,84.357,144500001.0
2005-08-17 00:40:00,84.354,84.373,84.34,84.355,157900000.0
2005-08-17 00:41:00,84.353,84.372,84.339,84.361,207000002.0
2005-08-17 00:42:00,84.347,84.367,84.328,84.338,241600000.0
2005-08-17 00:43:00,84.38,84.442,84.365,84.42,184499998.0
2005-08-17 00:44:00,84.421,84.424,84.393,84.402,246199999.0
2005-08-17 00:45:00,84.429,84.433,84.384,84.404,190800001.0
2005-08-17 00:46:00,84.407,84.425,84.397,84.399,168799998.0
2005-08-17 00:47:00,84.419,84.425,84.396,84.406,215900000.0
2005-08-17 00:48:00,84.396,84.412,84.36,84.378,175900002.0
2005-08-17 00:49:00,84.388,84.405,84.371,84.376,113199998.0
2005-08-17 00:50:00,84.378,84.435,84.363,84.435,151500002.0
2005-08-17 00:51:00,84.408,84.408,84.361,84.377,283999997.0
2005-08-17 00:52:00,84.372,84.401,84.358,84.379,238499997.0
2005-08-17 00:53:00,84.373,84.384,84.358,84.37,132000001.0
2005-08-17 00:54:00,84.359,84.406,84.351,84.352,215400000.0
2005-08-17 00:55:00,84.371,84.372,84.338,84.338,196100001.0
2005-08-17 00:56:00,84.34,84.379,84.33,84.331,249999997.0
2005-08-17 00:57:00,84.318,84.335,84.304,84.308,190599997.0
2005-08-17 00:58:00,84.3,84.345,84.298,84.323,246200002.0
2005-08-17 00:59:00,84.311,84.343,84.298,84.333,193399995.0
2005-08-17 01:00:00,84.32,84.36,84.309,84.311,211800000.0
2005-08-17 01:01:00,84.313,84.34,84.297,84.34,149700002.0
2005-08-17 01:02:00,84.314,84.337,84.294,84.328,135099999.0
2005-08-17 01:03:00,84.314,84.337,84.297,84.313,288700001.0
2005-08-17 01:04:00,84.322,84.34,84.302,84.329,135999998.0
2005-08-17 01:05:00,84.345,84.345,84.316,84.326,63900000.0
2005-08-17 01:06:00,84.353,84.353,84.308,84.327,214500000.0
2005-08-17 01:07:00,84.328,84.35,84.328,84.333,198199997.0
2005-08-17 01:08:00,84.336,84.354,84.309,84.335,305999998.0
2005-08-17 01:09:00,84.349,84.376,84.345,84.352,231500000.0
2005-08-17 01:10:00,84.351,84.354,84.329,84.34,147200000.0
2005-08-17 01:11:00,84.347,84.364,84.34,84.356,157999997.0
2005-08-17 01:12:00,84.336,84.366,84.335,84.358,125100000.0
2005-08-17 01:13:00,84.359,84.365,84.338,84.34,209900003.0
2005-08-17 01:14:00,84.355,84.398,84.355,84.385,291599999.0
2005-08-17 01:15:00,84.439,84.46,84.393,84.412,143900002.0
2005-08-17 01:16:00,84.385,84.424,84.359,84.378,147900000.0
2005-08-17 01:17:00,84.377,84.404,84.36,84.369,215799999.0
2005-08-17 01:18:00,84.371,84.378,84.343,84.353,140099999.0
2005-08-17 01:19:00,84.363,84.38,84.341,84.375,216800000.0
2005-08-17 01:20:00,84.346,84.374,84.33,84.341,216800000.0
2005-08-17 01:21:00,84.349,84.378,84.328,84.361,234399996.0
2005-08-17 01:22:00,84.383,84.407,84.344,84.345,127800001.0
2005-08-17 01:23:00,84.353,84.381,84.342,84.373,135799998.0
2005-08-17 01:24:00,84.365,84.391,84.344,84.367,155499999.0
2005-08-17 01:25:00,84.389,84.414,84.374,84.398,254399998.0
2005-08-17 01:26:00,84.405,84.431,84.397,84.414,192999996.0
2005-08-17 01:27:00,84.422,84.435,84.393,84.399,229499998.0
2005-08-17 01:28:00,84.412,84.424,84.36,84.36,192199997.0
2005-08-17 01:29:00,84.397,84.421,84.374,84.415,205799997.0
2005-08-17 01:30:00,84.389,84.415,84.365,84.365,162299999.0
2005-08-17 01:31:00,84.359,84.407,84.353,84.364,370699997.0
2005-08-17 01:32:00,84.351,84.382,84.347,84.366,256099997.0
2005-08-17 01:33:00,84.385,84.395,84.329,84.339,210800001.0
2005-08-17 01:34:00,84.31,84.389,84.31,84.383,227499999.0
2005-08-17 01:35:00,84.378,84.412,84.361,84.412,146799999.0
2005-08-17 01:36:00,84.36,84.39,84.339,84.354,251500000.0
2005-08-17 01:37:00,84.351,84.372,84.327,84.356,112599999.0
2005-08-17 01:38:00,84.347,84.365,84.335,84.347,129799996.0
2005-08-17 01:39:00,84.338,84.339,84.306,84.306,178499996.0
2005-08-17 01:40:00,84.304,84.357,84.295,84.326,329599997.0
2005-08-17 01:41:00,84.355,84.359,84.316,84.325,261399998.0
2005-08-17 01:42:00,84.345,84.348,84.312,84.318,159900000.0
2005-08-17 01:43:00,84.333,84.363,84.324,84.344,234600005.0
2005-08-17 01:44:00,84.333,84.359,84.303,84.314,184899999.0
2005-08-17 01:45:00,84.319,84.348,84.309,84.325,232999996.0
2005-08-17 01:46:00,84.319,84.342,84.312,84.328,203000001.0
2005-08-17 01:47:00,84.32,84.346,84.288,84.29,273200003.0
2005-08-17 01:48:00,84.286,84.304,84.263,84.269,211300001.0
2005-08-17 01:49:00,84.28,84.306,84.256,84.269,183299997.0
2005-08-17 01:50:00,84.273,84.311,84.255,84.293,169600002.0
2005-08-17 01:51:00,84.303,84.303,84.259,84.259,115600000.0
2005-08-17 01:52:00,84.264,84.295,84.258,84.292,247699999.0
2005-08-17 01:53:00,84.301,84.325,84.261,84.261,183099998.0
2005-08-17 01:54:00,84.257,84.288,84.224,84.224,196899999.0
2005-08-17 01:55:00,84.225,84.266,84.203,84.231,197499998.0
2005-08-17 01:56:00,84.214,84.272,84.214,84.272,121499998.0
2005-08-17 01:57:00,84.241,84.241,84.191,84.206,186699998.0
2005-08-17 01:58:00,84.203,84.234,84.197,84.234,159100001.0
2005-08-17 01:59:00,84.247,84.268,84.197,84.203,266999997.0
2005-08-17 02:00:00,84.223,84.266,84.208,84.208,237500000.0
2005-08-17 02:01:00,84.209,84.219,84.185,84.213,156000001.0
2005-08-17 02:02:00,84.211,84.211,84.173,84.173,151699999.0
2005-08-17 02:03:00,84.203,84.247,84.18,84.204,251900001.0
2005-08-17 02:04:00,84.195,84.195,84.147,84.166,166700001.0
2005-08-17 02:05:00,84.162,84.179,84.134,84.143,109899999.0
2005-08-17 02:06:00,84.119,84.139,84.095,84.105,190500001.0
2005-08-17 02:07:00,84.13,84.178,84.127,84.129,271500000.0
2005-08-17 02:08:00,84.143,84.185,84.125,84.128,293399998.0
2005-08-17 02:09:00,84.156,84.174,84.128,84.147,155199997.0
2005-08-17 02:10:00,84.118,84.173,84.117,84.167,208899999.0
2005-08-17 02:11:00,84.15,84.178,84.127,84.136,186000002.0
2005-08-17 02:12:00,84.13,84.13,84.096,84.096,201000001.0
2005-08-17 02:13:00,84.124,84.135,84.092,84.092,229100006.0
2005-08-17 02:14:00,84.082,84.114,84.059,84.086,177799999.0
2005-08-17 02:15:00,84.112,84.144,84.091,84.102,303099997.0
2005-08-17 02:16:00,84.084,84.115,84.084,84.111,210699999.0
2005-08-17 02:17:00,84.112,84.138,84.096,84.106,192100003.0
2005-08-17 02:18:00,84.064,84.094,84.061,84.076,94800000.0
2005-08-17 02:19:00,84.029,84.058,84.028,84.045,365800002.0
2005-08-17 02:20:00,84.055,84.055,84.022,84.043,126600001.0
2005-08-17 02:21:00,84.057,84.063,84.03,84.043,177099999.0
2005-08-17 02:22:00,84.019,84.038,84.011,84.025,162999998.0
2005-08-17 02:23:00,84.019,84.075,84.017,84.036,232299999.0
2005-08-17 02:24:00,84.041,84.061,84.015,84.022,242500005.0
2005-08-17 02:25:00,84.013,84.013,83.953,83.953,143200001.0
2005-08-17 02:26:00,83.983,84.045,83.983,84.019,121599999.0
2005-08-17 02:27:00,84.015,84.039,84.003,84.003,256000003.0
2005-08-17 02:28:00,84.008,84.036,83.986,84.017,228000002.0
2005-08-17 02:29:00,84.015,84.06,84.015,84.054,158100000.0
2005-08-17 02:30:00,84.061,84.079,84.031,84.039,166100000.0
2005-08-17 02:31:00,84.084,84.084,84.041,84.042,232299999.0
2005-08-17 02:32:00,84.028,84.059,84.024,84.052,182800000.0
2005-08-17 02:33:00,84.035,84.068,84.035,84.066,120499997.0
2005-08-17 02:34:00,84.054,84.054,84.029,84.034,136900000.0
2005-08-17 02:35:00,84.019,84.053,84.019,84.043,100600000.0
2005-08-17 02:36:00,84.041,84.071,84.024,84.035,284399999.0
2005-08-17 02:37:00,84.038,84.064,84.019,84.037,142399998.0
2005-08-17 02:38:00,84.054,84.073,84.03,84.063,261900002.0
2005-08-17 02:39:00,84.06,84.101,84.048,84.048,247299998.0
2005-08-17 02:40:00,84.082,84.097,84.062,84.064,97700000.0
2005-08-17 02:41:00,84.088,84.091,84.048,84.048,98000000.0
2005-08-17 02:42:00,84.043,84.069,84.017,84.017,255900003.0
2005-08-17 02:43:00,84.032,84.04,83.994,83.998,238899999.0
2005-08-17 02:44:00,84.035,84.041,84.015,84.015,152499999.0
2005-08-17 02:45:00,84.039,84.048,83.999,83.999,214700003.0
2005-08-17 02:46:00,84.032,84.059,84.022,84.037,211899999.0
2005-08-17 02:47:00,84.017,84.017,83.971,83.973,257299998.0
2005-08-17 02:48:00,83.997,84.059,83.988,84.039,167399999.0
2005-08-17 02:49:00,84.007,84.03,83.999,84.018,205899998.0
2005-08-17 02:50:00,84.005,84.027,83.982,84.008,235200000.0
2005-08-17 02:51:00,84.014,84.043,84.009,84.019,226899998.0
2005-08-17 02:52:00,83.989,84.039,83.989,84.03,210100001.0
2005-08-17 02:53:00,84.032,84.032,83.985,83.99,237900002.0
2005-08-17 02:54:00,84.007,84.024,83.961,83.961,206800001.0
2005-08-17 02:55:00,83.975,83.992,83.964,83.973,158300000.0
2005-08-17 02:56:00,83.99,84.01,83.979,83.984,213900001.0
2005-08-17 02:57:00,84.017,84.025,83.974,83.989,244299997.0
2005-08-17 02:58:00,83.998,84.028,83.978,84.011,150200002.0
2005-08-17 02:59:00,84.008,84.05,84.008,84.039,325499995.0
2005-08-17 03:00:00,84.028,84.06,84.024,84.058,250199997.0
2005-08-17 03:01:00,84.01,84.03,83.993,84.007,124700000.0
2005-08-17 03:02:00,84.004,84.004,83.98,83.984,136299998.0
2005-08-17 03:03:00,83.973,84.0,83.962,83.982,240799998.0
2005-08-17 03:04:00,83.941,83.966,83.922,83.966,87100000.0
2005-08-17 03:05:00,83.968,84.056,83.953,84.056,196800001.0
2005-08-17 03:06:00,83.973,84.035,83.973,83.996,158099998.0
2005-08-17 03:07:00,84.021,84.021,83.965,83.973,210799999.0
2005-08-17 03:08:00,83.998,84.003,83.973,83.988,179000002.0
2005-08-17 03:09:00,84.004,84.013,83.979,83.992,187299998.0
2005-08-17 03:10:00,83.973,83.997,83.954,83.969,308200003.0
2005-08-17 03:11:00,83.962,83.987,83.955,83.968,111900000.0
2005-08-17 03:12:00,83.972,83.972,83.906,83.906,225400000.0
2005-08-17 03:13:00,83.924,83.976,83.924,83.948,196500001.0
2005-08-17 03:14:00,83.968,83.972,83.924,83.924,138099999.0
2005-08-17 03:15:00,83.95,83.972,83.907,83.92,224000000.0
2005-08-17 03:16:00,83.923,83.927,83.897,83.902,251499999.0
2005-08-17 03:17:00,83.884,83.91,83.874,83.892,245699998.0
2005-08-17 03:18:00,83.894,83.957,83.894,83.957,246500000.0
2005-08-17 03:19:00,83.945,83.954,83.921,83.928,237599999.0
2005-08-17 03:20:00,83.961,83.964,83.916,83.916,229100002.0
2005-08-17 03:21:00,83.963,83.976,83.94,83.945,126599999.0
2005-08-17 03:22:00,83.97,83.998,83.96,83.97,181800000.0
2005-08-17 03:23:00,83.989,84.006,83.957,83.96,81900000.0
2005-08-17 03:24:00,83.976,84.021,83.951,83.993,243599997.0
2005-08-17 03:25:00,84.009,84.039,83.954,83.968,184899999.0
2005-08-17 03:26:00,83.97,84.02,83.955,83.998,254299997.0
2005-08-17 03:27:00,83.997,84.018,83.983,84.004,127999998.0
2005-08-17 03:28:00,84.021,84.032,83.985,83.996,115000000.0
2005-08-17 03:29:00,83.999,84.019,83.97,84.006,299599998.0
2005-08-17 03:30:00,84.015,84.028,83.988,83.99,212099996.0
2005-08-17 03:31:00,83.988,84.021,83.988,84.018,179399997.0
2005-08-17 03:32:00,83.985,84.024,83.977,84.007,250699997.0
2005-08-17 03:33:00,84.008,84.018,83.97,84.01,237999999.0
2005-08-17 03:34:00,83.957,84.012,83.957,84.005,183499997.0
2005-08-17 03:35:00,84.023,84.023,83.971,83.982,263699997.0
2005-08-17 03:36:00,83.991,84.014,83.973,83.997,182100000.0
2005-08-17 03:37:00,84.005,84.009,83.98,83.994,223300003.0
2005-08-17 03:38:00,83.985,84.006,83.985,84.002,120799998.0
2005-08-17 03:39:00,84.007,84.022,83.976,83.976,215199998.0
2005-08-17 03:40:00,83.953,83.996,83.951,83.967,246399998.0
2005-08-17 03:41:00,83.972,83.985,83.941,83.943,196099998.0
2005-08-17 03:42:00,83.957,83.981,83.938,83.954,242699999.0
2005-08-17 03:43:00,83.975,83.979,83.923,83.923,269400001.0
2005-08-17 03:44:00,83.972,83.972,83.936,83.946,237799999.0
2005-08-17 03:45:00,83.972,83.999,83.957,83.988,225600001.0
2005-08-17 03:46:00,83.943,83.982,83.93,83.941,269099997.0
2005-08-17 03:47:00,83.945,83.972,83.929,83.97,264199999.0
2005-08-17 03:48:00,83.948,83.966,83.914,83.926,160300002.0
2005-08-17 03:49:00,83.947,83.956,83.919,83.933,195799998.0
2005-08-17 03:50:00,83.92,83.964,83.904,83.943,192199999.0
2005-08-17 03:51:00,83.939,83.97,83.923,83.946,142999999.0
2005-08-17 03:52:00,83.94,83.969,83.922,83.947,185799999.0
2005-08-17 03:53:00,83.926,83.957,83.903,83.933,209200000.0
2005-08-17 03:54:00,83.947,83.952,83.918,83.924,222600000.0
2005-08-17 03:55:00,83.95,83.973,83.938,83.958,115499999.0
2005-08-17 03:56:00,83.953,83.965,83.922,83.933,135699999.0
2005-08-17 03:57:00,83.942,83.976,83.94,83.968,234700002.0
2005-08-17 03:58:00,83.928,83.981,83.928,83.966,146900002.0
2005-08-17 03:59:00,83.955,83.975,83.917,83.93,122300001.0
2005-08-17 04:00:00,83.957,83.97,83.917,83.931,303599999.0
2005-08-17 04:01:00,83.933,83.955,83.924,83.941,161700001.0
2005-08-17 04:02:00,83.913,83.96,83.905,83.916,233100000.0
2005-08-17 04:03:00,83.922,83.937,83.89,83.907,206400002.0
2005-08-17 04:04:00,83.896,83.949,83.878,83.923,209900002.0
2005-08-17 04:05:00,83.903,83.947,83.895,83.947,168599999.0
2005-08-17 04:06:00,83.899,83.924,83.878,83.887,189800002.0
2005-08-17 04:07:00,83.91,83.943,83.898,83.934,375600000.0
2005-08-17 04:08:00,83.908,83.93,83.887,83.905,187699999.0
2005-08-17 04:09:00,83.904,83.919,83.884,83.894,178599998.0
2005-08-17 04:10:00,83.916,83.918,83.897,83.913,281800000.0
2005-08-17 04:11:00,83.893,83.922,83.865,83.899,268800002.0
2005-08-17 04:12:00,83.908,83.915,83.879,83.895,199099996.0
2005-08-17 04:13:00,83.903,83.937,83.883,83.903,338700002.0
2005-08-17 04:14:00,83.897,83.92,83.88,83.892,190599998.0
2005-08-17 04:15:00,83.865,83.917,83.852,83.881,255600001.0
2005-08-17 04:16:00,83.888,83.909,83.849,83.849,263799997.0
2005-08-17 04:17:00,83.848,83.86,83.819,83.839,226500000.0
2005-08-17 04:18:00,83.84,83.878,83.835,83.85,182599998.0
2005-08-17 04:19:00,83.857,83.882,83.855,83.855,214799999.0
2005-08-17 04:20:00,83.82,83.883,83.82,83.871,288799996.0
2005-08-17 04:21:00,83.873,83.88,83.848,83.849,186400001.0
2005-08-17 04:22:00,83.849,83.875,83.845,83.853,240499997.0
2005-08-17 04:23:00,83.89,83.89,83.857,83.868,152600002.0
2005-08-17 04:24:00,83.857,83.894,83.835,83.877,138099999.0
2005-08-17 04:25:00,83.881,83.881,83.842,83.864,114600001.0
2005-08-17 04:26:00,83.868,83.91,83.846,83.91,168599999.0
2005-08-17 04:27:00,83.908,83.927,83.891,83.891,164900000.0
2005-08-17 04:28:00,83.886,83.888,83.864,83.874,267199999.0
2005-08-17 04:29:00,83.864,83.889,83.84,83.858,218499995.0
2005-08-17 04:30:00,83.868,83.87,83.834,83.85,274400000.0
2005-08-17 04:31:00,83.86,83.878,83.855,83.867,268700002.0
2005-08-17 04:32:00,83.887,83.889,83.832,83.852,189899994.0
2005-08-17 04:33:00,83.86,83.879,83.837,83.837,349899994.0
2005-08-17 04:34:00,83.811,83.866,83.811,83.821,200400000.0
2005-08-17 04:35:00,83.81,83.874,83.81,83.84,179799999.0
2005-08-17 04:36:00,83.841,83.861,83.822,83.86,225600002.0
2005-08-17 04:37:00,83.83,83.858,83.807,83.836,217200001.0
2005-08-17 04:38:00,83.855,83.869,83.816,83.829,146099998.0
2005-08-17 04:39:00,83.801,83.849,83.801,83.824,181400000.0
2005-08-17 04:40:00,83.827,83.857,83.825,83.844,174800000.0
2005-08-17 04:41:00,83.836,83.866,83.811,83.828,277199998.0
2005-08-17 04:42:00,83.853,83.853,83.808,83.818,200200000.0
2005-08-17 04:43:00,83.847,83.867,83.823,83.867,126600001.0
2005-08-17 04:44:00,83.847,83.887,83.842,83.868,170299999.0
2005-08-17 04:45:00,83.834,83.862,83.809,83.862,133500000.0
2005-08-17 04:46:00,83.853,83.868,83.819,83.847,270100001.0
2005-08-17 04:47:00,83.839,83.858,83.825,83.847,188200000.0
2005-08-17 04:48:00,83.835,83.864,83.816,83.843,184200000.0
2005-08-17 04:49:00,83.812,83.836,83.804,83.834,127499999.0
2005-08-17 04:50:00,83.822,83.839,83.801,83.817,181899998.0
2005-08-17 04:51:00,83.81,83.854,83.806,83.822,191600000.0
2005-08-17 04:52:00,83.848,83.861,83.828,83.845,174600000.0
2005-08-17 04:53:00,83.839,83.864,83.806,83.814,216699998.0
2005-08-17 04:54:00,83.839,83.851,83.787,83.812,340100000.0
2005-08-17 04:55:00,83.815,83.855,83.815,83.851,162900002.0
2005-08-17 04:56:00,83.836,83.859,83.828,83.842,212400001.0
2005-08-17 04:57:00,83.849,83.863,83.829,83.845,179699998.0
2005-08-17 04:58:00,83.838,83.86,83.819,83.835,209099996.0
2005-08-17 04:59:00,83.855,83.877,83.85,83.861,91900000.0
2005-08-17 05:00:00,83.844,83.895,83.839,83.895,137199999.0
2005-08-17 05:01:00,83.833,83.855,83.81,83.83,182099999.0
2005-08-17 05:02:00,83.87,83.895,83.848,83.865,223800002.0
2005-08-17 05:03:00,83.87,83.901,83.852,83.884,213600001.0
2005-08-17 05:04:00,83.897,83.897,83.86,83.862,221200004.0
2005-08-17 05:05:00,83.871,83.895,83.842,83.872,155900000.0
2005-08-17 05:06:00,83.873,83.893,83.852,83.852,192599999.0
2005-08-17 05:07:00,83.855,83.87,83.837,83.859,176200001.0
2005-08-17 05:08:00,83.868,83.876,83.842,83.842,167500001.0
2005-08-17 05:09:00,83.842,83.879,83.835,83.865,148300001.0
2005-08-17 05:10:00,83.836,83.866,83.819,83.848,183399999.0
2005-08-17 05:11:00,83.858,83.878,83.825,83.836,152600000.0
2005-08-17 05:12:00,83.836,83.874,83.825,83.831,133900004.0
2005-08-17 05:13:00,83.842,83.863,83.813,83.816,176699996.0
2005-08-17 05:14:00,83.819,83.838,83.807,83.818,182999998.0
2005-08-17 05:15:00,83.865,83.865,83.803,83.803,197600000.0
2005-08-17 05:16:00,83.779,83.791,83.749,83.749,203100002.0
2005-08-17 05:17:00,83.699,83.746,83.699,83.73,336700000.0
2005-08-17 05:18:00,83.737,83.788,83.733,83.788,89800000.0
2005-08-17 05:19:00,83.795,83.812,83.782,83.786,134300000.0
2005-08-17 05:20:00,83.82,83.826,83.793,83.794,166099998.0
2005-08-17 05:21:00,83.8,83.815,83.776,83.792,240099996.0
2005-08-17 05:22:00,83.788,83.815,83.774,83.794,290599999.0
2005-08-17 05:23:00,83.751,83.781,83.721,83.781,232400001.0
2005-08-17 05:24:00,83.81,83.818,83.783,83.786,248899998.0
2005-08-17 05:25:00,83.813,83.838,83.789,83.819,175200002.0
2005-08-17 05:26:00,83.838,83.84,83.814,83.817,162900000.0
2005-08-17 05:27:00,83.833,83.85,83.808,83.832,122199999.0
2005-08-17 05:28:00,83.841,83.877,83.836,83.877,197899999.0
2005-08-17 05:29:00,83.854,83.893,83.832,83.842,171300002.0
2005-08-17 05:30:00,83.827,83.853,83.815,83.84,217699997.0
2005-08-17 05:31:00,83.78,83.837,83.78,83.806,191100001.0
2005-08-17 05:32:00,83.817,83.848,83.808,83.836,162599999.0
2005-08-17 05:33:00,83.828,83.845,83.8,83.841,247700000.0
2005-08-17 05:34:00,83.813,83.843,83.804,83.843,156500003.0
2005-08-17 05:35:00,83.805,83.854,83.804,83.833,155700000.0
2005-08-17 05:36:00,83.795,83.808,83.756,83.756,127200000.0
2005-08-17 05:37:00,83.809,83.831,83.784,83.801,180500001.0
2005-08-17 05:38:00,83.814,83.814,83.774,83.774,330099999.0
2005-08-17 05:39:00,83.769,83.81,83.747,83.758,190099996.0
2005-08-17 05:40:00,83.775,83.794,83.748,83.759,242199997.0
2005-08-17 05:41:00,83.752,83.774,83.727,83.74,333800000.0
2005-08-17 05:42:00,83.753,83.786,83.742,83.742,287999994.0
2005-08-17 05:43:00,83.756,83.771,83.738,83.748,184199998.0
2005-08-17 05:44:00,83.755,83.784,83.739,83.741,171699999.0
2005-08-17 05:45:00,83.753,83.775,83.739,83.761,130699998.0
2005-08-17 05:46:00,83.771,83.778,83.751,83.759,131000001.0
2005-08-17 05:47:00,83.756,83.777,83.743,83.754,133699999.0
2005-08-17 05:48:00,83.767,83.811,83.746,83.79,191500000.0
2005-08-17 05:49:00,83.79,83.834,83.79,83.834,197400000.0
2005-08-17 05:50:00,83.852,83.852,83.806,83.806,150199998.0
2005-08-17 05:51:00,83.834,83.85,83.811,83.848,182899999.0
2005-08-17 05:52:00,83.833,83.858,83.82,83.836,185800002.0
2005-08-17 05:53:00,83.821,83.873,83.819,83.842,251700000.0
2005-08-17 05:54:00,83.852,83.86,83.825,83.825,181899999.0
2005-08-17 05:55:00,83.85,83.854,83.815,83.82,171700001.0
2005-08-17 05:56:00,83.822,83.855,83.822,83.839,166199999.0
2005-08-17 05:57:00,83.833,83.84,83.806,83.824,152699996.0
2005-08-17 05:58:00,83.828,83.845,83.812,83.824,159000002.0
2005-08-17 05:59:00,83.857,83.871,83.839,83.839,165300000.0
2005-08-17 06:00:00,83.817,83.864,83.815,83.848,226799996.0
2005-08-17 06:01:00,83.83,83.842,83.805,83.815,299000002.0
2005-08-17 06:02:00,83.825,83.836,83.803,83.803,201800001.0
2005-08-17 06:03:00,83.839,83.85,83.821,83.821,218100000.0
2005-08-17 06:04:00,83.796,83.839,83.796,83.809,236099999.0
2005-08-17 06:05:00,83.826,83.828,83.79,83.799,221699997.0
2005-08-17 06:06:00,83.777,83.82,83.771,83.798,132300000.0
2005-08-17 06:07:00,83.771,83.782,83.735,83.744,263400001.0
2005-08-17 06:08:00,83.75,83.767,83.73,83.767,177200001.0
2005-08-17 06:09:00,83.75,83.777,83.749,83.775,311599999.0
2005-08-17 06:10:00,83.77,83.785,83.758,83.758,140399998.0
2005-08-17 06:11:00,83.754,83.767,83.731,83.761,226000003.0
2005-08-17 06:12:00,83.758,83.813,83.758,83.813,114800000.0
2005-08-17 06:13:00,83.807,83.838,83.78,83.818,171200000.0
2005-08-17 06:14:00,83.835,83.854,83.803,83.833,156200001.0
2005-08-17 06:15:00,83.817,83.839,83.803,83.83,188500002.0
2005-08-17 06:16:00,83.815,83.815,83.785,83.795,205299997.0
2005-08-17 06:17:00,83.793,83.827,83.793,83.818,169199998.0
2005-08-17 06:18:00,83.781,83.793,83.748,83.748,285199999.0
2005-08-17 06:19:00,83.772,83.79,83.733,83.769,193599998.0
2005-08-17 06:20:00,83.744,83.767,83.732,83.744,275399995.0
2005-08-17 06:21:00,83.778,83.81,83.745,83.761,184199999.0
2005-08-17 06:22:00,83.763,83.809,83.748,83.751,257000001.0
2005-08-17 06:23:00,83.792,83.8,83.744,83.744,175200000.0
2005-08-17 06:24:00,83.752,83.78,83.735,83.754,254100000.0
2005-08-17 06:25:00,83.755,83.784,83.731,83.761,259399996.0
2005-08-17 06:26:00,83.737,83.759,83.732,83.756,190600000.0
2005-08-17 06:27:00,83.735,83.765,83.73,83.742,200800000.0
2005-08-17 06:28:00,83.726,83.76,83.717,83.75,187400000.0
2005-08-17 06:29:00,83.746,83.75,83.703,83.715,128500002.0
2005-08-17 06:30:00,83.741,83.769,83.733,83.752,96300000.0
2005-08-17 06:31:00,83.774,83.782,83.75,83.757,162200001.0
2005-08-17 06:32:00,83.769,83.779,83.739,83.76,193499998.0
2005-08-17 06:33:00,83.76,83.8,83.753,83.787,167200002.0
2005-08-17 06:34:00,83.756,83.793,83.756,83.793,150499998.0
2005-08-17 06:35:00,83.786,83.813,83.776,83.802,213099997.0
2005-08-17 06:36:00,83.788,83.805,83.771,83.782,151100000.0
2005-08-17 06:37:00,83.781,83.807,83.761,83.801,210400003.0
2005-08-17 06:38:00,83.759,83.801,83.745,83.783,194199998.0
2005-08-17 06:39:00,83.807,83.826,83.767,83.79,134900000.0
2005-08-17 06:40:00,83.82,83.825,83.78,83.78,205600001.0
2005-08-17 06:41:00,83.786,83.821,83.781,83.8,176199999.0
2005-08-17 06:42:00,83.794,83.834,83.794,83.803,255199996.0
2005-08-17 06:43:00,83.81,83.828,83.788,83.793,290499999.0
2005-08-17 06:44:00,83.818,83.818,83.776,83.776,122299999.0
2005-08-17 06:45:00,83.789,83.824,83.776,83.795,386399998.0
2005-08-17 06:46:00,83.809,83.823,83.788,83.809,307800000.0
2005-08-17 06:47:00,83.784,83.819,83.784,83.798,174499998.0
2005-08-17 06:48:00,83.768,83.833,83.768,83.831,171300000.0
2005-08-17 06:49:00,83.837,83.847,83.813,83.824,193999999.0
2005-08-17 06:50:00,83.838,83.85,83.82,83.834,229100001.0
2005-08-17 06:51:00,83.839,83.854,83.824,83.841,149599997.0
2005-08-17 06:52:00,83.824,83.856,83.818,83.829,125600003.0
2005-08-17 06:53:00,83.831,83.854,83.825,83.841,177999998.0
2005-08-17 06:54:00,83.864,83.869,83.842,83.849,257100000.0
2005-08-17 06:55:00,83.825,83.853,83.824,83.833,124600000.0
2005-08-17 06:56:00,83.833,83.839,83.789,83.817,210300000.0
2005-08-17 06:57:00,83.812,83.842,83.796,83.821,133500001.0
2005-08-17 06:58:00,83.813,83.843,83.794,83.804,99599998.0
2005-08-17 06:59:00,83.776,83.811,83.76,83.795,176100001.0
2005-08-17 07:00:00,83.793,83.821,83.793,83.814,150899998.0
2005-08-17 07:01:00,83.795,83.818,83.794,83.811,165899998.0
2005-08-17 07:02:00,83.817,83.821,83.775,83.781,270100001.0
2005-08-17 07:03:00,83.799,83.816,83.775,83.791,96200000.0
2005-08-17 07:04:00,83.785,83.82,83.778,83.816,177799997.0
2005-08-17 07:05:00,83.795,83.832,83.795,83.816,265499999.0
2005-08-17 07:06:00,83.811,83.835,83.804,83.812,168000000.0
2005-08-17 07:07:00,83.791,83.809,83.764,83.792,157100002.0
2005-08-17 07:08:00,83.796,83.806,83.778,83.79,270300004.0
2005-08-17 07:09:00,83.776,83.792,83.752,83.752,283200002.0
2005-08-17 07:10:00,83.785,83.805,83.76,83.765,189499998.0
2005-08-17 07:11:00,83.785,83.803,83.77,83.771,81399999.0
2005-08-17 07:12:00,83.788,83.824,83.783,83.802,207899998.0
2005-08-17 07:13:00,83.819,83.819,83.775,83.778,266499998.0
2005-08-17 07:14:00,83.799,83.809,83.778,83.796,271800001.0
2005-08-17 07:15:00,83.793,83.811,83.753,83.788,235900002.0
2005-08-17 07:16:00,83.79,83.828,83.777,83.777,173800000.0
2005-08-17 07:17:00,83.802,83.814,83.786,83.793,200699998.0
2005-08-17 07:18:00,83.812,83.829,83.78,83.792,122199998.0
2005-08-17 07:19:00,83.798,83.822,83.778,83.793,178299999.0
2005-08-17 07:20:00,83.774,83.802,83.771,83.798,144400000.0
2005-08-17 07:21:00,83.793,83.81,83.775,83.775,147500000.0
2005-08-17 07:22:00,83.793,83.812,83.777,83.794,177299999.0
2005-08-17 07:23:00,83.784,83.801,83.764,83.764,197599999.0
2005-08-17 07:24:00,83.761,83.801,83.738,83.801,140399999.0
2005-08-17 07:25:00,83.782,83.798,83.769,83.785,234399998.0
2005-08-17 07:26:00,83.808,83.823,83.789,83.796,260299996.0
2005-08-17 07:27:00,83.795,83.816,83.775,83.815,162900003.0
2005-08-17 07:28:00,83.779,83.799,83.772,83.79,329599998.0
2005-08-17 07:29:00,83.795,83.795,83.766,83.766,174100000.0
2005-08-17 07:30:00,83.765,83.79,83.764,83.775,129200001.0
2005-08-17 07:31:00,83.765,83.8,83.765,83.781,187100000.0
2005-08-17 07:32:00,83.777,83.78,83.753,83.766,183600001.0
2005-08-17 07:33:00,83.773,83.788,83.757,83.761,176399999.0
2005-08-17 07:34:00,83.771,83.786,83.749,83.767,111499998.0
2005-08-17 07:35:00,83.75,83.775,83.746,83.775,319200002.0
2005-08-17 07:36:00,83.787,83.787,83.754,83.759,266299999.0
2005-08-17 07:37:00,83.776,83.78,83.75,83.752,180499998.0
2005-08-17 07:38:00,83.715,83.758,83.715,83.748,202499999.0
2005-08-17 07:39:00,83.756,83.757,83.722,83.74,205399998.0
2005-08-17 07:40:00,83.74,83.771,83.74,83.762,204300000.0
2005-08-17 07:41:00,83.765,83.785,83.748,83.762,234099999.0
2005-08-17 07:42:00,83.769,83.795,83.759,83.779,179699999.0
2005-08-17 07:43:00,83.786,83.786,83.751,83.756,177600000.0
2005-08-17 07:44:00,83.742,83.795,83.742,83.795,181300000.0
2005-08-17 07:45:00,83.797,83.81,83.783,83.791,184999999.0
2005-08-17 07:46:00,83.783,83.836,83.752,83.815,105399998.0
2005-08-17 07:47:00,83.845,83.845,83.814,83.824,225299996.0
2005-08-17 07:48:00,83.827,83.847,83.814,83.831,330800000.0
2005-08-17 07:49:00,83.815,83.846,83.808,83.846,238700003.0
2005-08-17 07:50:00,83.843,83.861,83.791,83.827,206999999.0
2005-08-17 07:51:00,83.838,83.854,83.832,83.852,133200001.0
2005-08-17 07:52:00,83.797,83.854,83.789,83.799,212000001.0
2005-08-17 07:53:00,83.808,83.839,83.78,83.827,157700002.0
2005-08-17 07:54:00,83.827,83.83,83.797,83.797,120399999.0
2005-08-17 07:55:00,83.799,83.817,83.764,83.764,300700001.0
2005-08-17 07:56:00,83.804,83.828,83.763,83.773,125099999.0
2005-08-17 07:57:00,83.771,83.823,83.77,83.823,137799999.0
2005-08-17 07:58:00,83.825,83.829,83.781,83.796,213900005.0
2005-08-17 07:59:00,83.809,83.838,83.807,83.832,186500002.0
2005-08-17 08:00:00,83.818,83.83,83.793,83.812,183399998.0
2005-08-17 08:01:00,83.821,83.824,83.796,83.796,113500000.0
2005-08-17 08:02:00,83.761,83.834,83.761,83.834,94899999.0
2005-08-17 08:03:00,83.825,83.834,83.799,83.799,150199998.0
2005-08-17 08:04:00,83.806,83.82,83.785,83.8,167300001.0
2005-08-17 08:05:00,83.77,83.819,83.77,83.816,207700001.0
2005-08-17 08:06:00,83.824,83.865,83.824,83.84,232699998.0
2005-08-17 08:07:00,83.833,83.86,83.821,83.826,195299999.0
2005-08-17 08:08:00,83.841,83.845,83.807,83.807,175100001.0
2005-08-17 08:09:00,83.792,83.861,83.792,83.86,218099997.0
2005-08-17 08:10:00,83.831,83.873,83.831,83.869,164100001.0
2005-08-17 08:11:00,83.739,83.84,83.698,83.835,188199999.0
2005-08-17 08:12:00,83.824,83.859,83.818,83.855,138699998.0
2005-08-17 08:13:00,83.831,83.842,83.808,83.827,229000003.0
2005-08-17 08:14:00,83.823,83.847,83.806,83.833,127400002.0
2005-08-17 08:15:00,83.811,83.862,83.81,83.862,144600000.0
2005-08-17 08:16:00,83.851,83.851,83.807,83.82,228700002.0
2005-08-17 08:17:00,83.837,83.844,83.815,83.823,235599999.0
2005-08-17 08:18:00,83.835,83.85,83.822,83.836,179899997.0
2005-08-17 08:19:00,83.839,83.853,83.827,83.842,190900002.0
2005-08-17 08:20:00,83.83,83.847,83.817,83.847,263399999.0
2005-08-17 08:21:00,83.845,83.849,83.794,83.794,272099995.0
2005-08-17 08:22:00,83.778,83.802,83.768,83.789,130000000.0
2005-08-17 08:23:00,83.767,83.823,83.767,83.818,108700001.0
2005-08-17 08:24:00,83.794,83.812,83.784,83.799,129599999.0
2005-08-17 08:25:00,83.773,83.835,83.773,83.835,223900002.0
2005-08-17 08:26:00,83.819,83.838,83.802,83.812,121000000.0
2005-08-17 08:27:00,83.819,83.83,83.793,83.793,215499997.0
2005-08-17 08:28:00,83.81,83.832,83.796,83.811,234899996.0
2005-08-17 08:29:00,83.816,83.846,83.809,83.833,195500004.0
2005-08-17 08:30:00,83.844,83.886,83.828,83.862,250199995.0
2005-08-17 08:31:00,83.862,83.915,83.86,83.915,190100001.0
2005-08-17 08:32:00,83.902,83.927,83.897,83.925,112600002.0
2005-08-17 08:33:00,83.922,83.933,83.907,83.91,246300000.0
2005-08-17 08:34:00,83.883,83.918,83.88,83.898,134500002.0
2005-08-17 08:35:00,83.886,83.886,83.856,83.863,73900000.0
2005-08-17 08:36:00,83.886,83.906,83.86,83.86,259100001.0
2005-08-17 08:37:00,83.878,83.889,83.838,83.861,259800004.0
2005-08-17 08:38:00,83.853,83.853,83.809,83.826,190600001.0
2005-08-17 08:39:00,83.835,83.867,83.835,83.86,125499998.0
2005-08-17 08:40:00,83.827,83.85,83.822,83.845,204199999.0
2005-08-17 08:41:00,83.824,83.824,83.784,83.784,226099997.0
2005-08-17 08:42:00,83.806,83.837,83.793,83.818,146800001.0
2005-08-17 08:43:00,83.819,83.819,83.786,83.788,247400000.0
2005-08-17 08:44:00,83.806,83.829,83.786,83.786,201600000.0
2005-08-17 08:45:00,83.775,83.834,83.775,83.834,137799997.0
2005-08-17 08:46:00,83.793,83.813,83.781,83.795,211799998.0
2005-08-17 08:47:00,83.785,83.808,83.769,83.787,257400000.0
2005-08-17 08:48:00,83.808,83.86,83.797,83.836,274099996.0
2005-08-17 08:49:00,83.828,83.843,83.805,83.806,215999998.0
2005-08-17 08:50:00,83.799,83.826,83.78,83.78,121199998.0
2005-08-17 08:51:00,83.805,83.819,83.779,83.786,229800001.0
2005-08-17 08:52:00,83.796,83.845,83.795,83.842,192700003.0
2005-08-17 08:53:00,83.833,83.853,83.829,83.845,371900000.0
2005-08-17 08:54:00,83.844,83.844,83.797,83.803,109000001.0
2005-08-17 08:55:00,83.81,83.83,83.791,83.791,220699997.0
2005-08-17 08:56:00,83.791,83.808,83.773,83.801,169499998.0
2005-08-17 08:57:00,83.779,83.806,83.745,83.755,149100000.0
2005-08-17 08:58:00,83.761,83.784,83.742,83.75,117600001.0
2005-08-17 08:59:00,83.779,83.82,83.778,83.792,277600006.0
2005-08-17 09:00:00,83.798,83.821,83.756,83.756,305900000.0
2005-08-17 09:01:00,83.761,83.769,83.729,83.729,100500000.0
2005-08-17 09:02:00,83.758,83.772,83.746,83.746,144800001.0
2005-08-17 09:03:00,83.757,83.785,83.737,83.764,172799999.0
2005-08-17 09:04:00,83.76,83.8,83.76,83.792,184699999.0
2005-08-17 09:05:00,83.805,83.821,83.776,83.821,260000000.0
2005-08-17 09:06:00,83.821,83.86,83.815,83.86,215699996.0
2005-08-17 09:07:00,83.88,83.896,83.831,83.855,288699996.0
2005-08-17 09:08:00,83.861,83.871,83.845,83.871,153500002.0
2005-08-17 09:09:00,83.882,83.882,83.851,83.852,146799997.0
2005-08-17 09:10:00,83.843,83.858,83.822,83.827,236400005.0
2005-08-17 09:11:00,83.823,83.841,83.796,83.819,209899998.0
2005-08-17 09:12:00,83.83,83.852,83.814,83.83,139399998.0
2005-08-17 09:13:00,83.828,83.85,83.818,83.823,240300002.0
2005-08-17 09:14:00,83.838,83.867,83.825,83.841,180799999.0
2005-08-17 09:15:00,83.821,83.871,83.821,83.851,224500000.0
2005-08-17 09:16:00,83.83,83.847,83.815,83.829,226999998.0
2005-08-17 09:17:00,83.84,83.894,83.84,83.894,219899999.0
2005-08-17 09:18:00,83.861,83.892,83.86,83.867,251500001.0
2005-08-17 09:19:00,83.883,83.908,83.858,83.88,207100000.0
2005-08-17 09:20:00,83.872,83.891,83.839,83.855,150900001.0
2005-08-17 09:21:00,83.866,83.872,83.843,83.863,234700001.0
2005-08-17 09:22:00,83.876,83.876,83.833,83.836,203599996.0
2005-08-17 09:23:00,83.833,83.869,83.833,83.863,190600000.0
2005-08-17 09:24:00,83.833,83.864,83.814,83.835,170800002.0
2005-08-17 09:25:00,83.854,83.876,83.824,83.824,219299999.0
2005-08-17 09:26:00,83.841,83.865,83.832,83.836,285199999.0
2005-08-17 09:27:00,83.838,83.855,83.823,83.832,152200002.0
2005-08-17 09:28:00,83.835,83.854,83.804,83.837,144500000.0
2005-08-17 09:29:00,83.85,83.894,83.841,83.867,229999998.0
2005-08-17 09:30:00,83.874,83.874,83.835,83.835,175500000.0
2005-08-17 09:31:00,83.855,83.889,83.836,83.852,185800001.0
2005-08-17 09:32:00,83.844,83.871,83.822,83.856,197900001.0
2005-08-17 09:33:00,83.834,83.868,83.834,83.86,217299999.0
2005-08-17 09:34:00,83.844,83.849,83.82,83.835,165299999.0
2005-08-17 09:35:00,83.854,83.873,83.831,83.834,123499999.0
2005-08-17 09:36:00,83.827,83.87,83.795,83.795,164700001.0
2005-08-17 09:37:00,83.812,83.828,83.796,83.813,132799997.0
2005-08-17 09:38:00,83.792,83.824,83.788,83.817,161600000.0
2005-08-17 09:39:00,83.85,83.86,83.813,83.825,208600003.0
2005-08-17 09:40:00,83.813,83.828,83.794,83.796,176499999.0
2005-08-17 09:41:00,83.82,83.835,83.802,83.817,155100002.0
2005-08-17 09:42:00,83.823,83.845,83.807,83.816,253500002.0
2005-08-17 09:43:00,83.815,83.838,83.796,83.819,184200001.0
2005-08-17 09:44:00,83.804,83.831,83.788,83.813,246100001.0
2005-08-17 09:45:00,83.835,83.845,83.82,83.831,177999998.0
2005-08-17 09:46:00,83.804,83.828,83.768,83.823,276000003.0
2005-08-17 09:47:00,83.818,83.856,83.801,83.801,160500002.0
2005-08-17 09:48:00,83.853,83.887,83.813,83.813,218199999.0
2005-08-17 09:49:00,83.832,83.844,83.792,83.82,186299997.0
2005-08-17 09:50:00,83.813,83.843,83.807,83.843,281399998.0
2005-08-17 09:51:00,83.834,83.853,83.806,83.821,268599994.0
2005-08-17 09:52:00,83.819,83.846,83.811,83.841,296899999.0
2005-08-17 09:53:00,83.833,83.849,83.822,83.848,178600000.0
2005-08-17 09:54:00,83.818,83.844,83.817,83.825,236699998.0
2005-08-17 09:55:00,83.833,83.836,83.798,83.798,202399997.0
2005-08-17 09:56:00,83.806,83.826,83.791,83.818,134400000.0
2005-08-17 09:57:00,83.816,83.838,83.804,83.836,254899997.0
2005-08-17 09:58:00,83.838,83.845,83.824,83.827,257799998.0
2005-08-17 09:59:00,83.826,83.842,83.812,83.823,254199998.0
2005-08-17 10:00:00,83.844,83.86,83.799,83.799,232699996.0
2005-08-17 10:01:00,83.816,83.84,83.809,83.826,259799997.0
2005-08-17 10:02:00,83.818,83.831,83.805,83.808,196600001.0
2005-08-17 10:03:00,83.798,83.827,83.79,83.816,254499999.0
2005-08-17 10:04:00,83.816,83.837,83.797,83.813,160800002.0
2005-08-17 10:05:00,83.778,83.838,83.778,83.832,273900003.0
2005-08-17 10:06:00,83.794,83.843,83.794,83.808,337999998.0
2005-08-17 10:07:00,83.782,83.824,83.777,83.812,277599999.0
2005-08-17 10:08:00,83.82,83.847,83.818,83.838,205400000.0
2005-08-17 10:09:00,83.848,83.87,83.829,83.843,214699998.0
2005-08-17 10:10:00,83.843,83.859,83.824,83.832,212599999.0
2005-08-17 10:11:00,83.861,83.874,83.844,83.857,123799999.0
2005-08-17 10:12:00,83.833,83.888,83.832,83.877,171700000.0
2005-08-17 10:13:00,83.889,83.889,83.862,83.88,151399998.0
2005-08-17 10:14:00,83.863,83.873,83.84,83.86,130200000.0
2005-08-17 10:15:00,83.863,83.863,83.84,83.841,121199999.0
2005-08-17 10:16:00,83.823,83.849,83.802,83.822,152999998.0
2005-08-17 10:17:00,83.839,83.864,83.821,83.843,182400001.0
2005-08-17 10:18:00,83.867,83.871,83.832,83.838,226799999.0
2005-08-17 10:19:00,83.835,83.871,83.835,83.865,186900000.0
2005-08-17 10:20:00,83.869,83.869,83.854,83.854,35900000.0
2005-08-17 10:21:00,83.848,83.871,83.829,83.856,201900003.0
2005-08-17 10:22:00,83.847,83.866,83.826,83.835,180099998.0
2005-08-17 10:23:00,83.843,83.866,83.825,83.855,131900001.0
2005-08-17 10:24:00,83.858,83.876,83.83,83.869,208800000.0
2005-08-17 10:25:00,83.885,83.885,83.843,83.872,239599994.0
2005-08-17 10:26:00,83.865,83.898,83.854,83.868,182000000.0
2005-08-17 10:27:00,83.891,83.891,83.854,83.871,337400003.0
2005-08-17 10:28:00,83.847,83.871,83.837,83.84,208100001.0
2005-08-17 10:29:00,83.833,83.876,83.833,83.855,203100004.0
2005-08-17 10:30:00,83.867,83.872,83.831,83.831,270399998.0
2005-08-17 10:31:00,83.87,83.883,83.823,83.823,236799997.0
2005-08-17 10:32:00,83.834,83.859,83.827,83.839,100300000.0
2005-08-17 10:33:00,83.82,83.845,83.81,83.833,313400000.0
2005-08-17 10:34:00,83.845,83.876,83.836,83.838,134700000.0
2005-08-17 10:35:00,83.857,83.894,83.852,83.88,205499999.0
2005-08-17 10:36:00,83.859,83.888,83.859,83.875,158600000.0
2005-08-17 10:37:00,83.86,83.882,83.851,83.867,207800002.0
2005-08-17 10:38:00,83.879,83.883,83.842,83.842,214499997.0
2005-08-17 10:39:00,83.828,83.848,83.815,83.848,227899999.0
2005-08-17 10:40:00,83.834,83.847,83.817,83.845,258999996.0
2005-08-17 10:41:00,83.842,83.866,83.821,83.821,207300000.0
2005-08-17 10:42:00,83.814,83.832,83.801,83.815,317200003.0
2005-08-17 10:43:00,83.815,83.871,83.806,83.819,248499998.0
2005-08-17 10:44:00,83.816,83.836,83.791,83.834,232900004.0
2005-08-17 10:45:00,83.838,83.845,83.8,83.806,204699996.0
2005-08-17 10:46:00,83.833,83.852,83.798,83.828,288799999.0
2005-08-17 10:47:00,83.815,83.862,83.812,83.85,124400002.0
2005-08-17 10:48:00,83.851,83.885,83.822,83.858,252700000.0
2005-08-17 10:49:00,83.835,83.886,83.835,83.874,235000002.0
2005-08-17 10:50:00,83.86,83.878,83.843,83.87,262500003.0
2005-08-17 10:51:00,83.873,83.909,83.868,83.889,223400004.0
2005-08-17 10:52:00,83.874,83.915,83.854,83.872,349899999.0
2005-08-17 10:53:00,83.872,83.901,83.861,83.876,195199999.0
2005-08-17 10:54:00,83.886,83.898,83.858,83.86,312300004.0
2005-08-17 10:55:00,83.878,83.896,83.862,83.892,291400000.0
2005-08-17 10:56:00,83.871,83.894,83.854,83.886,279900001.0
2005-08-17 10:57:00,83.883,83.908,83.872,83.874,159200001.0
2005-08-17 10:58:00,83.858,83.909,83.842,83.881,194800002.0
2005-08-17 10:59:00,83.875,83.904,83.861,83.904,306600001.0
2005-08-17 11:00:00,83.894,83.915,83.852,83.891,280399994.0
2005-08-17 11:01:00,83.899,83.908,83.875,83.886,187799998.0
2005-08-17 11:02:00,83.906,83.924,83.883,83.908,137799999.0
2005-08-17 11:03:00,83.913,83.945,83.913,83.94,228499997.0
2005-08-17 11:04:00,83.933,83.94,83.918,83.928,157400000.0
2005-08-17 11:05:00,83.918,83.944,83.911,83.924,137400000.0
2005-08-17 11:06:00,83.914,83.938,83.898,83.921,127900000.0
2005-08-17 11:07:00,83.896,83.921,83.89,83.915,336300000.0
2005-08-17 11:08:00,83.909,83.909,83.878,83.889,108400000.0
2005-08-17 11:09:00,83.925,83.925,83.873,83.877,116799999.0
2005-08-17 11:10:00,83.917,83.936,83.907,83.91,236299999.0
2005-08-17 11:11:00,83.932,83.944,83.897,83.908,135899999.0
2005-08-17 11:12:00,83.896,83.958,83.896,83.958,199000001.0
2005-08-17 11:13:00,83.963,83.987,83.943,83.974,176800001.0
2005-08-17 11:14:00,83.92,83.954,83.917,83.953,181599998.0
2005-08-17 11:15:00,83.953,83.964,83.935,83.935,162399998.0
2005-08-17 11:16:00,83.932,83.958,83.927,83.952,282600003.0
2005-08-17 11:17:00,83.971,84.009,83.969,84.009,141900001.0
2005-08-17 11:18:00,83.971,83.971,83.923,83.946,233899998.0
2005-08-17 11:19:00,83.952,83.975,83.937,83.955,215400000.0
2005-08-17 11:20:00,83.971,83.99,83.952,83.97,169200000.0
2005-08-17 11:21:00,83.983,83.984,83.944,83.949,114699999.0
2005-08-17 11:22:00,83.944,83.975,83.935,83.949,209899997.0
2005-08-17 11:23:00,83.938,83.972,83.931,83.957,168100000.0
2005-08-17 11:24:00,83.947,83.965,83.932,83.932,127999999.0
2005-08-17 11:25:00,83.944,83.976,83.935,83.952,213599998.0
2005-08-17 11:26:00,83.963,83.966,83.931,83.94,104200001.0
2005-08-17 11:27:00,83.98,83.98,83.935,83.955,151499999.0
2005-08-17 11:28:00,83.936,83.979,83.934,83.947,234399999.0
2005-08-17 11:29:00,83.95,83.968,83.93,83.962,165200000.0
2005-08-17 11:30:00,83.907,83.968,83.906,83.949,209099997.0
2005-08-17 11:31:00,83.943,83.959,83.936,83.948,160899999.0
2005-08-17 11:32:00,83.924,83.961,83.924,83.96,236799996.0
2005-08-17 11:33:00,83.961,83.972,83.933,83.962,151000002.0
2005-08-17 11:34:00,83.947,83.971,83.937,83.971,137100000.0
2005-08-17 11:35:00,83.984,83.984,83.94,83.94,181099999.0
2005-08-17 11:36:00,83.963,83.991,83.95,83.965,213000000.0
2005-08-17 11:37:00,83.982,83.984,83.949,83.97,293299996.0
2005-08-17 11:38:00,83.938,83.973,83.936,83.962,315399998.0
2005-08-17 11:39:00,83.927,83.974,83.921,83.974,122800001.0
2005-08-17 11:40:00,83.942,83.971,83.91,83.971,217999998.0
2005-08-17 11:41:00,83.93,83.968,83.93,83.948,163899999.0
2005-08-17 11:42:00,83.915,83.96,83.911,83.945,226400001.0
2005-08-17 11:43:00,83.932,83.957,83.916,83.938,191800000.0
2005-08-17 11:44:00,83.965,83.966,83.937,83.939,180899998.0
2005-08-17 11:45:00,83.936,83.96,83.922,83.932,273700001.0
2005-08-17 11:46:00,83.944,83.952,83.926,83.93,193700001.0
2005-08-17 11:47:00,83.941,83.948,83.912,83.921,183699999.0
2005-08-17 11:48:00,83.957,83.963,83.93,83.94,232400001.0
2005-08-17 11:49:00,83.936,83.959,83.918,83.943,193900000.0
2005-08-17 11:50:00,83.926,83.957,83.919,83.937,213400001.0
2005-08-17 11:51:00,83.952,83.955,83.922,83.931,323699996.0
2005-08-17 11:52:00,83.928,83.946,83.917,83.938,424699994.0
2005-08-17 11:53:00,83.93,83.951,83.918,83.925,257099999.0
2005-08-17 11:54:00,83.903,83.948,83.884,83.915,167900001.0
2005-08-17 11:55:00,83.933,83.942,83.9,83.912,269199997.0
2005-08-17 11:56:00,83.927,83.952,83.919,83.919,176200000.0
2005-08-17 11:57:00,83.941,83.954,83.906,83.923,88199999.0
2005-08-17 11:58:00,83.925,83.943,83.898,83.923,200600001.0
2005-08-17 11:59:00,83.922,83.931,83.873,83.886,246199998.0
2005-08-17 12:00:00,83.888,83.932,83.877,83.899,347400003.0
2005-08-17 12:01:00,83.896,83.912,83.879,83.892,105000000.0
2005-08-17 12:02:00,83.928,83.941,83.911,83.919,322199996.0
2005-08-17 12:03:00,83.912,83.939,83.902,83.932,211800001.0
2005-08-17 12:04:00,83.929,83.94,83.898,83.906,134100002.0
2005-08-17 12:05:00,83.914,83.933,83.9,83.917,213400000.0
2005-08-17 12:06:00,83.893,83.948,83.878,83.948,195199997.0
2005-08-17 12:07:00,83.938,83.966,83.892,83.945,288499998.0
2005-08-17 12:08:00,83.945,83.953,83.919,83.925,133300001.0
2005-08-17 12:09:00,83.928,83.939,83.904,83.921,83900000.0
2005-08-17 12:10:00,83.901,83.92,83.893,83.913,110299999.0
2005-08-17 12:11:00,83.915,83.92,83.883,83.887,150899998.0
2005-08-17 12:12:00,83.868,83.906,83.862,83.889,73800000.0
2005-08-17 12:13:00,83.896,83.918,83.879,83.894,121400000.0
2005-08-17 12:14:00,83.886,83.908,83.869,83.89,189100000.0
2005-08-17 12:15:00,83.889,83.945,83.886,83.9,257200001.0
2005-08-17 12:16:00,83.888,83.939,83.888,83.904,179399997.0
2005-08-17 12:17:00,83.898,83.913,83.89,83.906,151800002.0
2005-08-17 12:18:00,83.884,83.926,83.884,83.911,220800000.0
2005-08-17 12:19:00,83.89,83.931,83.89,83.926,180899996.0
2005-08-17 12:20:00,83.916,83.946,83.889,83.914,331500004.0
2005-08-17 12:21:00,83.938,83.939,83.902,83.902,187199998.0
2005-08-17 12:22:00,83.915,83.945,83.899,83.935,117000000.0
2005-08-17 12:23:00,83.933,83.952,83.9,83.927,280100002.0
2005-08-17 12:24:00,83.92,83.938,83.891,83.926,245100003.0
2005-08-17 12:25:00,83.924,83.927,83.885,83.904,246499998.0
2005-08-17 12:26:00,83.904,83.93,83.882,83.897,195299999.0
2005-08-17 12:27:00,83.884,83.922,83.872,83.903,176000002.0
2005-08-17 12:28:00,83.928,83.929,83.878,83.878,270500004.0
2005-08-17 12:29:00,83.888,83.932,83.865,83.891,192999998.0
2005-08-17 12:30:00,83.865,83.934,83.861,83.88,242500002.0
2005-08-17 12:31:00,83.881,83.906,83.848,83.848,194400003.0
2005-08-17 12:32:00,83.834,83.889,83.834,83.877,318400002.0
2005-08-17 12:33:00,83.881,83.895,83.84,83.847,227500000.0
2005-08-17 12:34:00,83.881,83.881,83.842,83.842,86100000.0
2005-08-17 12:35:00,83.883,83.883,83.848,83.85,196300000.0
2005-08-17 12:36:00,83.854,83.898,83.845,83.88,220700001.0
2005-08-17 12:37:00,83.886,83.887,83.858,83.873,158700001.0
2005-08-17 12:38:00,83.867,83.884,83.847,83.862,125700003.0
2005-08-17 12:39:00,83.879,83.888,83.855,83.877,175199998.0
2005-08-17 12:40:00,83.858,83.886,83.853,83.883,292599999.0
2005-08-17 12:41:00,83.874,83.885,83.855,83.855,200899998.0
2005-08-17 12:42:00,83.864,83.881,83.842,83.864,224400000.0
2005-08-17 12:43:00,83.862,83.877,83.848,83.849,269600001.0
2005-08-17 12:44:00,83.857,83.889,83.84,83.84,180100000.0
2005-08-17 12:45:00,83.875,83.878,83.853,83.863,125099998.0
2005-08-17 12:46:00,83.841,83.879,83.841,83.871,293500002.0
2005-08-17 12:47:00,83.871,83.88,83.825,83.833,198599998.0
2005-08-17 12:48:00,83.844,83.866,83.832,83.844,167899999.0
2005-08-17 12:49:00,83.847,83.858,83.829,83.844,263599999.0
2005-08-17 12:50:00,83.837,83.866,83.837,83.866,157499999.0
2005-08-17 12:51:00,83.872,83.874,83.838,83.852,138599999.0
2005-08-17 12:52:00,83.846,83.874,83.839,83.874,145899998.0
2005-08-17 12:53:00,83.848,83.897,83.848,83.874,148599999.0
2005-08-17 12:54:00,83.846,83.916,83.842,83.872,231000002.0
2005-08-17 12:55:00,83.86,83.898,83.852,83.898,143000001.0
2005-08-17 12:56:00,83.88,83.902,83.858,83.877,135599999.0
2005-08-17 12:57:00,83.877,83.896,83.862,83.862,108200001.0
2005-08-17 12:58:00,83.88,83.886,83.846,83.853,179799998.0
2005-08-17 12:59:00,83.84,83.881,83.84,83.881,165800000.0
2005-08-17 13:00:00,83.856,83.894,83.849,83.894,159500002.0
2005-08-17 13:01:00,83.88,83.888,83.855,83.87,127200000.0
2005-08-17 13:02:00,83.871,83.871,83.837,83.837,152199997.0
2005-08-17 13:03:00,83.845,83.873,83.82,83.844,248199999.0
2005-08-17 13:04:00,83.856,83.88,83.834,83.842,166599998.0
2005-08-17 13:05:00,83.867,83.887,83.85,83.85,140699999.0
2005-08-17 13:06:00,83.858,83.873,83.838,83.868,235799997.0
2005-08-17 13:07:00,83.834,83.858,83.808,83.823,214000000.0
2005-08-17 13:08:00,83.831,83.871,83.806,83.864,168700000.0
2005-08-17 13:09:00,83.833,83.862,83.827,83.843,217500000.0
2005-08-17 13:10:00,83.836,83.871,83.836,83.864,251800000.0
2005-08-17 13:11:00,83.853,83.874,83.831,83.859,166899996.0
2005-08-17 13:12:00,83.842,83.853,83.809,83.833,181999999.0
2005-08-17 13:13:00,83.858,83.859,83.832,83.839,146200001.0
2005-08-17 13:14:00,83.854,83.862,83.812,83.827,242899999.0
2005-08-17 13:15:00,83.855,83.872,83.831,83.851,254899999.0
2005-08-17 13:16:00,83.885,83.888,83.856,83.859,266599999.0
2005-08-17 13:17:00,83.812,83.88,83.812,83.851,169899999.0
2005-08-17 13:18:00,83.842,83.842,83.823,83.83,187599995.0
2005-08-17 13:19:00,83.839,83.852,83.817,83.825,189899998.0
2005-08-17 13:20:00,83.859,83.876,83.841,83.859,278899995.0
2005-08-17 13:21:00,83.849,83.872,83.832,83.842,196700000.0
2005-08-17 13:22:00,83.861,83.867,83.833,83.839,155799998.0
2005-08-17 13:23:00,83.86,83.886,83.846,83.874,93200000.0
2005-08-17 13:24:00,83.874,83.911,83.861,83.869,225699997.0
2005-08-17 13:25:00,83.885,83.898,83.85,83.866,165399996.0
2005-08-17 13:26:00,83.856,83.87,83.843,83.866,172499999.0
2005-08-17 13:27:00,83.867,83.87,83.827,83.827,304499997.0
2005-08-17 13:28:00,83.844,83.86,83.827,83.845,236400000.0
2005-08-17 13:29:00,83.857,83.866,83.82,83.828,178400000.0
2005-08-17 13:30:00,83.801,83.814,83.78,83.795,184900000.0
2005-08-17 13:31:00,83.794,83.816,83.788,83.804,315599999.0
2005-08-17 13:32:00,83.806,83.823,83.803,83.823,138400000.0
2005-08-17 13:33:00,83.78,83.821,83.778,83.788,152399999.0
2005-08-17 13:34:00,83.784,83.81,83.783,83.796,218000002.0
2005-08-17 13:35:00,83.774,83.8,83.768,83.796,241299995.0
2005-08-17 13:36:00,83.781,83.805,83.755,83.768,240099998.0
2005-08-17 13:37:00,83.778,83.813,83.754,83.765,242400000.0
2005-08-17 13:38:00,83.778,83.801,83.756,83.758,214799999.0
2005-08-17 13:39:00,83.769,83.784,83.755,83.767,158900003.0
2005-08-17 13:40:00,83.762,83.795,83.744,83.779,273499999.0
2005-08-17 13:41:00,83.776,83.789,83.744,83.767,181499997.0
2005-08-17 13:42:00,83.746,83.785,83.741,83.777,267099998.0
2005-08-17 13:43:00,83.737,83.766,83.737,83.763,180699998.0
2005-08-17 13:44:00,83.752,83.778,83.746,83.759,196000000.0
2005-08-17 13:45:00,83.769,83.803,83.765,83.798,187899999.0
2005-08-17 13:46:00,83.793,83.809,83.752,83.752,254600000.0
2005-08-17 13:47:00,83.77,83.814,83.761,83.791,160800003.0
2005-08-17 13:48:00,83.766,83.802,83.75,83.787,161700000.0
2005-08-17 13:49:00,83.77,83.788,83.757,83.779,217599998.0
2005-08-17 13:50:00,83.741,83.787,83.741,83.769,162599998.0
2005-08-17 13:51:00,83.79,83.808,83.781,83.789,147499998.0
2005-08-17 13:52:00,83.785,83.804,83.77,83.779,270399999.0
2005-08-17 13:53:00,83.766,83.806,83.759,83.806,129200000.0
2005-08-17 13:54:00,83.795,83.802,83.765,83.765,101200000.0
2005-08-17 13:55:00,83.777,83.799,83.771,83.787,221499998.0
2005-08-17 13:56:00,83.782,83.794,83.751,83.772,140600001.0
2005-08-17 13:57:00,83.767,83.779,83.748,83.765,183400003.0
2005-08-17 13:58:00,83.726,83.774,83.714,83.763,167500001.0
2005-08-17 13:59:00,83.755,83.78,83.741,83.777,190400000.0
2005-08-17 14:00:00,83.773,83.793,83.763,83.779,145799997.0
2005-08-17 14:01:00,83.768,83.797,83.748,83.778,108700000.0
2005-08-17 14:02:00,83.762,83.807,83.759,83.802,174999999.0
2005-08-17 14:03:00,83.765,83.792,83.76,83.788,135500000.0
2005-08-17 14:04:00,83.788,83.801,83.762,83.787,132800000.0
2005-08-17 14:05:00,83.741,83.758,83.714,83.725,70600000.0
2005-08-17 14:06:00,83.734,83.765,83.715,83.717,225099999.0
2005-08-17 14:07:00,83.725,83.752,83.722,83.74,197599998.0
2005-08-17 14:08:00,83.73,83.76,83.719,83.735,137599997.0
2005-08-17 14:09:00,83.719,83.759,83.712,83.728,141799998.0
2005-08-17 14:10:00,83.735,83.776,83.735,83.737,177400000.0
2005-08-17 14:11:00,83.743,83.743,83.714,83.714,171500000.0
2005-08-17 14:12:00,83.704,83.73,83.695,83.717,151499999.0
2005-08-17 14:13:00,83.691,83.742,83.691,83.731,141800002.0
2005-08-17 14:14:00,83.726,83.731,83.703,83.703,210500000.0
2005-08-17 14:15:00,83.698,83.717,83.677,83.699,210799999.0
2005-08-17 14:16:00,83.683,83.709,83.676,83.691,224599999.0
2005-08-17 14:17:00,83.672,83.702,83.656,83.659,158200001.0
2005-08-17 14:18:00,83.62,83.62,83.575,83.575,153800001.0
2005-08-17 14:19:00,83.597,83.642,83.57,83.602,266799999.0
2005-08-17 14:20:00,83.599,83.627,83.597,83.624,152199997.0
2005-08-17 14:21:00,83.622,83.668,83.622,83.668,70500001.0
2005-08-17 14:22:00,83.665,83.683,83.646,83.664,241300004.0
2005-08-17 14:23:00,83.677,83.706,83.668,83.687,114800000.0
2005-08-17 14:24:00,83.702,83.702,83.658,83.658,221600003.0
2005-08-17 14:25:00,83.641,83.678,83.605,83.605,259100003.0
2005-08-17 14:26:00,83.641,83.655,83.615,83.651,163799999.0
2005-08-17 14:27:00,83.662,83.679,83.629,83.629,191499999.0
2005-08-17 14:28:00,83.648,83.675,83.638,83.653,154000003.0
2005-08-17 14:29:00,83.693,83.72,83.693,83.7,229999998.0
2005-08-17 14:30:00,83.698,83.725,83.683,83.691,246100000.0
2005-08-17 14:31:00,83.695,83.695,83.664,83.666,172100002.0
2005-08-17 14:32:00,83.688,83.709,83.68,83.69,200400002.0
2005-08-17 14:33:00,83.688,83.725,83.662,83.673,208200001.0
2005-08-17 14:34:00,83.722,83.764,83.717,83.753,172800002.0
2005-08-17 14:35:00,83.738,83.746,83.716,83.746,173399998.0
2005-08-17 14:36:00,83.74,83.75,83.718,83.723,235199999.0
2005-08-17 14:37:00,83.741,83.767,83.728,83.738,270799999.0
2005-08-17 14:38:00,83.735,83.764,83.733,83.733,203600001.0
2005-08-17 14:39:00,83.731,83.76,83.731,83.745,71100000.0
2005-08-17 14:40:00,83.758,83.758,83.709,83.731,185900001.0
2005-08-17 14:41:00,83.686,83.706,83.616,83.684,108600002.0
2005-08-17 14:42:00,83.666,83.674,83.606,83.606,143399998.0
2005-08-17 14:43:00,83.628,83.658,83.623,83.635,168500000.0
2005-08-17 14:44:00,83.667,83.699,83.608,83.65,197100000.0
2005-08-17 14:45:00,83.64,83.657,83.628,83.64,143899998.0
2005-08-17 14:46:00,83.642,83.651,83.625,83.625,195100000.0
2005-08-17 14:47:00,83.637,83.675,83.626,83.637,174199998.0
2005-08-17 14:48:00,83.622,83.664,83.622,83.654,127399998.0
2005-08-17 14:49:00,83.65,83.686,83.633,83.663,289900000.0
2005-08-17 14:50:00,83.661,83.683,83.635,83.654,195399996.0
2005-08-17 14:51:00,83.684,83.691,83.663,83.664,177200000.0
2005-08-17 14:52:00,83.678,83.704,83.662,83.687,141800001.0
2005-08-17 14:53:00,83.712,83.72,83.68,83.698,234200001.0
2005-08-17 14:54:00,83.696,83.696,83.649,83.666,274699998.0
2005-08-17 14:55:00,83.685,83.711,83.664,83.695,207299998.0
2005-08-17 14:56:00,83.681,83.719,83.681,83.715,216400003.0
2005-08-17 14:57:00,83.71,83.71,83.681,83.69,153400001.0
2005-08-17 14:58:00,83.68,83.709,83.656,83.709,97699998.0
2005-08-17 14:59:00,83.662,83.703,83.662,83.686,197799999.0
2005-08-17 15:00:00,83.695,83.705,83.665,83.668,185399999.0
2005-08-17 15:01:00,83.685,83.698,83.665,83.67,260799996.0
2005-08-17 15:02:00,83.673,83.69,83.657,83.671,174399998.0
2005-08-17 15:03:00,83.668,83.69,83.665,83.681,94599999.0
2005-08-17 15:04:00,83.673,83.699,83.67,83.687,145799999.0
2005-08-17 15:05:00,83.7,83.711,83.679,83.693,191800000.0
2005-08-17 15:06:00,83.698,83.703,83.672,83.682,113300000.0
2005-08-17 15:07:00,83.694,83.703,83.624,83.672,155099999.0
2005-08-17 15:08:00,83.681,83.702,83.663,83.682,143899999.0
2005-08-17 15:09:00,83.681,83.696,83.641,83.665,223499998.0
2005-08-17 15:10:00,83.68,83.699,83.653,83.678,176400000.0
2005-08-17 15:11:00,83.69,83.694,83.653,83.68,235900000.0
2005-08-17 15:12:00,83.7,83.7,83.665,83.668,286499998.0
2005-08-17 15:13:00,83.68,83.687,83.658,83.658,164099999.0
2005-08-17 15:14:00,83.688,83.705,83.674,83.684,204900001.0
2005-08-17 15:15:00,83.671,83.699,83.671,83.699,167100002.0
2005-08-17 15:16:00,83.681,83.702,83.669,83.681,94700001.0
2005-08-17 15:17:00,83.651,83.673,83.632,83.637,161699998.0
2005-08-17 15:18:00,83.597,83.614,83.548,83.566,273699998.0
2005-08-17 15:19:00,83.562,83.61,83.562,83.587,305399997.0
2005-08-17 15:20:00,83.578,83.6,83.56,83.583,164999997.0
2005-08-17 15:21:00,83.577,83.607,83.569,83.597,177700000.0
2005-08-17 15:22:00,83.598,83.625,83.568,83.594,150299995.0
2005-08-17 15:23:00,83.599,83.637,83.596,83.618,155799998.0
2005-08-17 15:24:00,83.583,83.642,83.573,83.612,166000001.0
2005-08-17 15:25:00,83.635,83.635,83.58,83.616,146500001.0
2005-08-17 15:26:00,83.641,83.641,83.586,83.614,164399996.0
2005-08-17 15:27:00,83.621,83.628,83.589,83.623,245299999.0
2005-08-17 15:28:00,83.638,83.671,83.622,83.651,176000002.0
2005-08-17 15:29:00,83.673,83.692,83.66,83.692,252099996.0
2005-08-17 15:30:00,83.676,83.676,83.647,83.653,104100001.0
2005-08-17 15:31:00,83.64,83.64,83.606,83.622,229799998.0
2005-08-17 15:32:00,83.613,83.633,83.598,83.605,185199998.0
2005-08-17 15:33:00,83.622,83.622,83.557,83.557,157300002.0
2005-08-17 15:34:00,83.584,83.63,83.581,83.624,261200002.0
2005-08-17 15:35:00,83.57,83.601,83.564,83.601,187799994.0
2005-08-17 15:36:00,83.608,83.633,83.595,83.602,196499998.0
2005-08-17 15:37:00,83.614,83.634,83.599,83.615,183500001.0
2005-08-17 15:38:00,83.615,83.643,83.604,83.636,208400000.0
2005-08-17 15:39:00,83.633,83.662,83.619,83.646,169200000.0
2005-08-17 15:40:00,83.651,83.668,83.589,83.652,288999998.0
2005-08-17 15:41:00,83.626,83.671,83.617,83.662,180200001.0
2005-08-17 15:42:00,83.634,83.677,83.625,83.677,108200000.0
2005-08-17 15:43:00,83.672,83.698,83.652,83.669,323600000.0
2005-08-17 15:44:00,83.677,83.677,83.634,83.634,217900002.0
2005-08-17 15:45:00,83.648,83.683,83.643,83.643,215500002.0
2005-08-17 15:46:00,83.671,83.676,83.646,83.656,229699998.0
2005-08-17 15:47:00,83.663,83.699,83.639,83.682,214399996.0
2005-08-17 15:48:00,83.655,83.701,83.651,83.678,196600003.0
2005-08-17 15:49:00,83.661,83.675,83.642,83.662,208399998.0
2005-08-17 15:50:00,83.679,83.688,83.649,83.65,198900003.0
2005-08-17 15:51:00,83.636,83.661,83.629,83.661,166600002.0
2005-08-17 15:52:00,83.658,83.68,83.652,83.68,176200001.0
2005-08-17 15:53:00,83.692,83.698,83.676,83.676,243399996.0
2005-08-17 15:54:00,83.671,83.699,83.651,83.684,148700000.0
2005-08-17 15:55:00,83.678,83.691,83.658,83.658,243000000.0
2005-08-17 15:56:00,83.649,83.691,83.646,83.691,222099994.0
2005-08-17 15:57:00,83.657,83.678,83.652,83.673,171200000.0
2005-08-17 15:58:00,83.655,83.682,83.645,83.682,123099999.0
2005-08-17 15:59:00,83.64,83.676,83.64,83.669,121400000.0
2005-08-17 16:00:00,83.698,83.702,83.613,83.623,279400000.0
2005-08-17 16:01:00,83.662,83.677,83.632,83.634,198099996.0
2005-08-17 16:02:00,83.635,83.649,83.618,83.628,272900001.0
2005-08-17 16:03:00,83.623,83.641,83.604,83.62,197900004.0
2005-08-17 16:04:00,83.617,83.633,83.598,83.621,140200001.0
2005-08-17 16:05:00,83.59,83.644,83.574,83.622,146899999.0
2005-08-17 16:06:00,83.648,83.669,83.63,83.637,179499998.0
2005-08-17 16:07:00,83.643,83.667,83.616,83.645,190599998.0
2005-08-17 16:08:00,83.665,83.68,83.649,83.65,252799999.0
2005-08-17 16:09:00,83.664,83.67,83.62,83.645,212900002.0
2005-08-17 16:10:00,83.652,83.652,83.616,83.634,108199999.0
2005-08-17 16:11:00,83.655,83.69,83.632,83.686,120199999.0
2005-08-17 16:12:00,83.619,83.663,83.594,83.607,166300003.0
2005-08-17 16:13:00,83.663,83.687,83.66,83.687,186100000.0
2005-08-17 16:14:00,83.622,83.661,83.622,83.646,314799995.0
2005-08-17 16:15:00,83.65,83.65,83.627,83.629,126700004.0
2005-08-17 16:16:00,83.609,83.648,83.606,83.648,182299997.0
2005-08-17 16:17:00,83.629,83.651,83.606,83.647,247400002.0
2005-08-17 16:18:00,83.642,83.642,83.587,83.63,214400005.0
2005-08-17 16:19:00,83.604,83.629,83.598,83.629,126800002.0
2005-08-17 16:20:00,83.607,83.634,83.602,83.634,230300001.0
2005-08-17 16:21:00,83.627,83.647,83.594,83.611,136699999.0
2005-08-17 16:22:00,83.627,83.635,83.596,83.598,161199999.0
2005-08-17 16:23:00,83.597,83.609,83.581,83.604,306299999.0
2005-08-17 16:24:00,83.61,83.628,83.586,83.618,270800000.0
2005-08-17 16:25:00,83.63,83.644,83.613,83.635,290299998.0
2005-08-17 16:26:00,83.627,83.651,83.608,83.651,150100001.0
2005-08-17 16:27:00,83.656,83.656,83.626,83.629,244800002.0
2005-08-17 16:28:00,83.632,83.64,83.592,83.628,184500001.0
2005-08-17 16:29:00,83.605,83.637,83.6,83.626,187600001.0
2005-08-17 16:30:00,83.637,83.65,83.595,83.633,291400001.0
2005-08-17 16:31:00,83.636,83.668,83.636,83.668,189900003.0
2005-08-17 16:32:00,83.679,83.716,83.677,83.7,156099999.0
2005-08-17 16:33:00,83.688,83.688,83.632,83.647,320700000.0
2005-08-17 16:34:00,83.636,83.679,83.636,83.676,139600001.0
2005-08-17 16:35:00,83.64,83.663,83.625,83.625,199300000.0
2005-08-17 16:36:00,83.651,83.678,83.648,83.663,174599999.0
2005-08-17 16:37:00,83.654,83.669,83.629,83.656,132600001.0
2005-08-17 16:38:00,83.658,83.682,83.657,83.68,177499997.0
2005-08-17 16:39:00,83.673,83.686,83.64,83.658,195400002.0
2005-08-17 16:40:00,83.612,83.656,83.603,83.656,203999998.0
2005-08-17 16:41:00,83.671,83.684,83.659,83.669,173000004.0
2005-08-17 16:42:00,83.651,83.676,83.631,83.67,287000001.0
2005-08-17 16:43:00,83.648,83.674,83.633,83.674,114099998.0
2005-08-17 16:44:00,83.642,83.687,83.638,83.662,260099999.0
2005-08-17 16:45:00,83.663,83.681,83.639,83.669,190500001.0
2005-08-17 16:46:00,83.649,83.672,83.638,83.66,163599997.0
2005-08-17 16:47:00,83.665,83.665,83.611,83.618,136999998.0
2005-08-17 16:48:00,83.667,83.667,83.622,83.629,206600000.0
2005-08-17 16:49:00,83.641,83.657,83.607,83.612,143200001.0
2005-08-17 16:50:00,83.649,83.66,83.618,83.627,157400000.0
2005-08-17 16:51:00,83.636,83.651,83.623,83.628,230199998.0
2005-08-17 16:52:00,83.607,83.63,83.596,83.615,223899999.0
2005-08-17 16:53:00,83.588,83.642,83.587,83.62,189199998.0
2005-08-17 16:54:00,83.571,83.609,83.571,83.603,222000001.0
2005-08-17 16:55:00,83.586,83.592,83.566,83.566,147100000.0
2005-08-17 16:56:00,83.566,83.585,83.537,83.569,114399998.0
2005-08-17 16:57:00,83.569,83.588,83.55,83.573,235599998.0
2005-08-17 16:58:00,83.546,83.58,83.546,83.575,218500001.0
2005-08-17 16:59:00,83.58,83.592,83.563,83.568,170799999.0
2005-08-17 17:00:00,83.571,83.595,83.567,83.573,226899997.0
2005-08-17 17:01:00,83.562,83.607,83.538,83.549,191800001.0
2005-08-17 17:02:00,83.567,83.591,83.554,83.587,168499996.0
2005-08-17 17:03:00,83.566,83.596,83.549,83.596,267299998.0
2005-08-17 17:04:00,83.587,83.618,83.571,83.605,181700001.0
2005-08-17 17:05:00,83.564,83.588,83.554,83.57,132999999.0
2005-08-17 17:06:00,83.591,83.611,83.576,83.595,214399998.0
2005-08-17 17:07:00,83.59,83.613,83.573,83.61,199400001.0
2005-08-17 17:08:00,83.608,83.615,83.581,83.596,213300002.0
2005-08-17 17:09:00,83.585,83.607,83.569,83.57,195499996.0
2005-08-17 17:10:00,83.608,83.624,83.561,83.579,224999997.0
2005-08-17 17:11:00,83.566,83.599,83.564,83.585,220199999.0
2005-08-17 17:12:00,83.586,83.607,83.582,83.6,188800004.0
2005-08-17 17:13:00,83.594,83.632,83.594,83.63,180399999.0
2005-08-17 17:14:00,83.576,83.607,83.551,83.581,203899996.0
2005-08-17 17:15:00,83.605,83.617,83.587,83.605,152200001.0
2005-08-17 17:16:00,83.567,83.602,83.563,83.597,232799998.0
2005-08-17 17:17:00,83.581,83.591,83.551,83.562,123499999.0
2005-08-17 17:18:00,83.59,83.615,83.583,83.615,144800001.0
2005-08-17 17:19:00,83.584,83.618,83.583,83.589,87000000.0
2005-08-17 17:20:00,83.604,83.61,83.584,83.584,190900001.0
2005-08-17 17:21:00,83.58,83.601,83.56,83.561,291200001.0
2005-08-17 17:22:00,83.545,83.577,83.52,83.56,138799999.0
2005-08-17 17:23:00,83.588,83.6,83.57,83.58,210599998.0
2005-08-17 17:24:00,83.581,83.614,83.565,83.582,99500000.0
2005-08-17 17:25:00,83.571,83.608,83.557,83.58,230899998.0
2005-08-17 17:26:00,83.578,83.608,83.578,83.604,231899997.0
2005-08-17 17:27:00,83.598,83.598,83.567,83.582,129000000.0
2005-08-17 17:28:00,83.581,83.59,83.559,83.562,238900001.0
2005-08-17 17:29:00,83.535,83.59,83.515,83.568,154299998.0
2005-08-17 17:30:00,83.57,83.611,83.57,83.599,156600002.0
2005-08-17 17:31:00,83.577,83.577,83.544,83.554,234600000.0
2005-08-17 17:32:00,83.577,83.606,83.577,83.588,118599999.0
2005-08-17 17:33:00,83.566,83.595,83.553,83.59,141200000.0
2005-08-17 17:34:00,83.569,83.585,83.544,83.55,223000000.0
2005-08-17 17:35:00,83.555,83.58,83.535,83.58,204599997.0
2005-08-17 17:36:00,83.572,83.581,83.531,83.549,140800000.0
2005-08-17 17:37:00,83.557,83.581,83.537,83.581,115900001.0
2005-08-17 17:38:00,83.577,83.579,83.538,83.553,187800001.0
2005-08-17 17:39:00,83.533,83.572,83.504,83.547,266300002.0
2005-08-17 17:40:00,83.565,83.59,83.536,83.566,126500001.0
2005-08-17 17:41:00,83.582,83.6,83.542,83.576,307099997.0
2005-08-17 17:42:00,83.579,83.598,83.556,83.581,161600000.0
2005-08-17 17:43:00,83.586,83.601,83.572,83.588,122000002.0
2005-08-17 17:44:00,83.574,83.623,83.561,83.623,248100002.0
2005-08-17 17:45:00,83.612,83.624,83.574,83.606,204199998.0
2005-08-17 17:46:00,83.621,83.643,83.616,83.635,256500001.0
2005-08-17 17:47:00,83.603,83.63,83.59,83.62,152599999.0
2005-08-17 17:48:00,83.618,83.641,83.574,83.574,208999999.0
2005-08-17 17:49:00,83.582,83.607,83.554,83.583,148100000.0
2005-08-17 17:50:00,83.583,83.605,83.575,83.605,195300001.0
2005-08-17 17:51:00,83.578,83.598,83.54,83.544,324099998.0
2005-08-17 17:52:00,83.573,83.607,83.546,83.587,184300000.0
2005-08-17 17:53:00,83.597,83.598,83.541,83.557,239599998.0
2005-08-17 17:54:00,83.58,83.58,83.531,83.531,186800000.0
2005-08-17 17:55:00,83.551,83.57,83.522,83.529,202500000.0
2005-08-17 17:56:00,83.524,83.543,83.517,83.541,134600000.0
2005-08-17 17:57:00,83.493,83.545,83.493,83.545,132200000.0
2005-08-17 17:58:00,83.53,83.563,83.53,83.563,257200002.0
2005-08-17 17:59:00,83.562,83.569,83.526,83.537,306400004.0
2005-08-17 18:00:00,83.537,83.581,83.536,83.578,315700004.0
2005-08-17 18:01:00,83.578,83.602,83.54,83.578,1310699994.0
2005-08-17 18:02:00,83.615,83.615,83.575,83.591,1971499992.0
2005-08-17 18:03:00,83.63,83.66,83.59,83.64,1779099993.0
2005-08-17 18:04:00,83.567,83.623,83.567,83.619,1779099993.0
2005-08-17 18:05:00,83.611,83.635,83.522,83.562,1904599997.0
2005-08-17 18:06:00,83.652,83.692,83.64,83.677,1716799990.0
2005-08-17 18:07:00,83.647,83.68,83.64,83.645,2147299993.0
2005-08-17 18:08:00,83.643,83.649,83.593,83.61,2012699997.0
2005-08-17 18:09:00,83.633,83.638,83.608,83.61,1580599997.0
2005-08-17 18:10:00,83.588,83.642,83.588,83.615,2117599995.0
2005-08-17 18:11:00,83.637,83.637,83.576,83.604,1167700002.0
2005-08-17 18:12:00,83.592,83.615,83.559,83.583,1365199999.0
2005-08-17 18:13:00,83.617,83.617,83.561,83.579,1850899995.0
2005-08-17 18:14:00,83.57,83.59,83.545,83.574,1549700000.0
2005-08-17 18:15:00,83.537,83.584,83.525,83.563,2030900007.0
2005-08-17 18:16:00,83.62,83.64,83.59,83.61,703699997.0
2005-08-17 18:17:00,83.57,83.572,83.525,83.55,703699997.0
2005-08-17 18:18:00,83.565,83.595,83.536,83.595,1244300002.0
2005-08-17 18:19:00,83.569,83.602,83.54,83.602,2010599988.0
2005-08-17 18:20:00,83.55,83.596,83.54,83.562,1573799995.0
2005-08-17 18:21:00,83.598,83.628,83.593,83.613,1622299993.0
2005-08-17 18:22:00,83.619,83.619,83.568,83.575,1532099993.0
2005-08-17 18:23:00,83.579,83.593,83.552,83.565,2082800004.0
2005-08-17 18:24:00,83.574,83.592,83.532,83.537,1551499992.0
2005-08-17 18:25:00,83.62,83.64,83.6,83.62,1800199999.0
2005-08-17 18:26:00,83.54,83.59,83.532,83.567,1800199999.0
2005-08-17 18:27:00,83.596,83.613,83.58,83.611,1104399997.0
2005-08-17 18:28:00,83.619,83.619,83.553,83.566,1077499998.0
2005-08-17 18:29:00,83.578,83.578,83.518,83.54,1330800000.0
2005-08-17 18:30:00,83.535,83.56,83.519,83.535,755999999.0
2005-08-17 18:31:00,83.56,83.588,83.54,83.56,1313799997.0
2005-08-17 18:32:00,83.545,83.589,83.535,83.589,1805999996.0
2005-08-17 18:33:00,83.566,83.593,83.539,83.563,1757099997.0
2005-08-17 18:34:00,83.578,83.601,83.561,83.6,1845299994.0
2005-08-17 18:35:00,83.617,83.621,83.572,83.605,1684099995.0
2005-08-17 18:36:00,83.606,83.606,83.57,83.587,1553799990.0
2005-08-17 18:37:00,83.574,83.607,83.556,83.556,1153800001.0
2005-08-17 18:38:00,83.565,83.579,83.538,83.55,681000004.0
2005-08-17 18:39:00,83.551,83.611,83.536,83.611,508400001.0
2005-08-17 18:40:00,83.618,83.618,83.559,83.568,617100001.0
2005-08-17 18:41:00,83.597,83.597,83.53,83.53,729199995.0
2005-08-17 18:42:00,83.553,83.604,83.553,83.604,766699991.0
2005-08-17 18:43:00,83.564,83.599,83.539,83.582,1446999986.0
2005-08-17 18:44:00,83.56,83.593,83.54,83.567,779599998.0
2005-08-17 18:45:00,83.567,83.601,83.566,83.586,889599999.0
2005-08-17 18:46:00,83.584,83.592,83.53,83.592,566500004.0
2005-08-17 18:47:00,83.562,83.579,83.527,83.569,517100003.0
2005-08-17 18:48:00,83.572,83.609,83.564,83.604,676900001.0
2005-08-17 18:49:00,83.587,83.626,83.542,83.597,955400001.0
2005-08-17 18:50:00,83.612,83.642,83.592,83.611,865899995.0
2005-08-17 18:51:00,83.578,83.608,83.545,83.563,470500004.0
2005-08-17 18:52:00,83.576,83.591,83.552,83.578,896300005.0
2005-08-17 18:53:00,83.573,83.577,83.539,83.539,848099995.0
2005-08-17 18:54:00,83.54,83.565,83.507,83.533,1107299992.0
2005-08-17 18:55:00,83.561,83.561,83.508,83.533,912199998.0
2005-08-17 18:56:00,83.503,83.553,83.488,83.517,528699999.0
2005-08-17 18:57:00,83.552,83.565,83.535,83.539,375800000.0
2005-08-17 18:58:00,83.542,83.567,83.515,83.527,1262999999.0
2005-08-17 18:59:00,83.577,83.602,83.553,83.565,831399995.0
2005-08-17 19:00:00,83.595,83.613,83.578,83.58,820099996.0
2005-08-17 19:01:00,83.565,83.588,83.544,83.585,583599999.0
2005-08-17 19:02:00,83.561,83.579,83.548,83.569,264899999.0
2005-08-17 19:03:00,83.577,83.577,83.532,83.554,706799997.0
2005-08-17 19:04:00,83.56,83.58,83.54,83.554,601100003.0
2005-08-17 19:05:00,83.57,83.582,83.523,83.578,436299995.0
2005-08-17 19:06:00,83.545,83.613,83.534,83.579,560199998.0
2005-08-17 19:07:00,83.548,83.584,83.547,83.584,1063100001.0
2005-08-17 19:08:00,83.568,83.6,83.554,83.593,865999996.0
2005-08-17 19:09:00,83.57,83.609,83.564,83.577,678200000.0
2005-08-17 19:10:00,83.571,83.576,83.534,83.537,480800004.0
2005-08-17 19:11:00,83.546,83.578,83.546,83.575,193600002.0
2005-08-17 19:12:00,83.548,83.571,83.54,83.56,302400002.0
2005-08-17 19:13:00,83.57,83.589,83.524,83.527,487600002.0
2005-08-17 19:14:00,83.522,83.578,83.522,83.545,435400000.0
2005-08-17 19:15:00,83.541,83.584,83.541,83.583,670900000.0
2005-08-17 19:16:00,83.572,83.597,83.567,83.593,347399997.0
2005-08-17 19:17:00,83.597,83.606,83.582,83.582,628799994.0
2005-08-17 19:18:00,83.551,83.572,83.538,83.56,471300002.0
2005-08-17 19:19:00,83.56,83.562,83.512,83.544,591900000.0
2005-08-17 19:20:00,83.564,83.564,83.505,83.518,354199998.0
2005-08-17 19:21:00,83.554,83.554,83.516,83.52,351999999.0
2005-08-17 19:22:00,83.507,83.548,83.472,83.527,351400003.0
2005-08-17 19:23:00,83.545,83.561,83.494,83.549,1585299997.0
2005-08-17 19:24:00,83.525,83.554,83.503,83.517,628999999.0
2005-08-17 19:25:00,83.503,83.553,83.48,83.498,990299995.0
2005-08-17 19:26:00,83.515,83.543,83.497,83.534,1231800003.0
2005-08-17 19:27:00,83.529,83.555,83.508,83.514,1049299998.0
2005-08-17 19:28:00,83.52,83.545,83.502,83.545,531799996.0
2005-08-17 19:29:00,83.538,83.543,83.489,83.527,582100000.0
2005-08-17 19:30:00,83.511,83.546,83.489,83.542,937599998.0
2005-08-17 19:31:00,83.526,83.55,83.512,83.55,501699999.0
2005-08-17 19:32:00,83.562,83.583,83.542,83.553,657800001.0
2005-08-17 19:33:00,83.557,83.585,83.546,83.585,555699996.0
2005-08-17 19:34:00,83.578,83.589,83.534,83.55,826099995.0
2005-08-17 19:35:00,83.555,83.584,83.516,83.555,682400002.0
2005-08-17 19:36:00,83.554,83.579,83.54,83.561,482399995.0
2005-08-17 19:37:00,83.573,83.575,83.542,83.557,216599999.0
2005-08-17 19:38:00,83.559,83.571,83.528,83.528,982899995.0
2005-08-17 19:39:00,83.553,83.56,83.507,83.51,730699996.0
2005-08-17 19:40:00,83.499,83.53,83.461,83.493,716800008.0
2005-08-17 19:41:00,83.51,83.535,83.49,83.535,939299998.0
2005-08-17 19:42:00,83.52,83.549,83.514,83.539,706799995.0
2005-08-17 19:43:00,83.536,83.537,83.49,83.515,315500000.0
2005-08-17 19:44:00,83.521,83.552,83.499,83.535,525400002.0
2005-08-17 19:45:00,83.511,83.546,83.503,83.536,568900003.0
2005-08-17 19:46:00,83.51,83.532,83.49,83.497,460799997.0
2005-08-17 19:47:00,83.521,83.549,83.521,83.545,213800001.0
2005-08-17 19:48:00,83.495,83.546,83.486,83.546,904099996.0
2005-08-17 19:49:00,83.556,83.567,83.524,83.524,560699999.0
2005-08-17 19:50:00,83.55,83.55,83.495,83.534,509099998.0
2005-08-17 19:51:00,83.551,83.553,83.51,83.51,217600000.0
2005-08-17 19:52:00,83.527,83.567,83.507,83.55,530100000.0
2005-08-17 19:53:00,83.528,83.549,83.507,83.549,658199992.0
2005-08-17 19:54:00,83.55,83.55,83.504,83.523,842499998.0
2005-08-17 19:55:00,83.54,83.583,83.529,83.546,440700002.0
2005-08-17 19:56:00,83.562,83.567,83.524,83.544,524099999.0
2005-08-17 19:57:00,83.577,83.577,83.52,83.52,541099998.0
2005-08-17 19:58:00,83.541,83.578,83.515,83.543,870699990.0
2005-08-17 19:59:00,83.527,83.572,83.52,83.55,641000004.0
2005-08-17 20:00:00,83.533,83.563,83.505,83.545,389899994.0
2005-08-17 20:01:00,83.523,83.555,83.519,83.546,468300003.0
2005-08-17 20:02:00,83.549,83.563,83.498,83.531,768999995.0
2005-08-17 20:03:00,83.543,83.561,83.514,83.56,403000001.0
2005-08-17 20:04:00,83.541,83.559,83.484,83.532,347000007.0
2005-08-17 20:05:00,83.53,83.558,83.504,83.547,683199994.0
2005-08-17 20:06:00,83.496,83.547,83.496,83.542,905499996.0
2005-08-17 20:07:00,83.519,83.551,83.493,83.521,569699994.0
2005-08-17 20:08:00,83.486,83.528,83.468,83.523,549500002.0
2005-08-17 20:09:00,83.527,83.549,83.486,83.525,625700002.0
2005-08-17 20:10:00,83.507,83.559,83.504,83.552,774400001.0
2005-08-17 20:11:00,83.547,83.558,83.512,83.558,761500000.0
2005-08-17 20:12:00,83.527,83.546,83.501,83.517,1456699994.0
2005-08-17 20:13:00,83.531,83.545,83.493,83.505,611800005.0
2005-08-17 20:14:00,83.538,83.542,83.507,83.527,515600000.0
2005-08-17 20:15:00,83.506,83.557,83.495,83.543,738600000.0
2005-08-17 20:16:00,83.543,83.543,83.486,83.488,745099995.0
2005-08-17 20:17:00,83.516,83.553,83.513,83.532,223299999.0
2005-08-17 20:18:00,83.528,83.559,83.525,83.55,185699998.0
2005-08-17 20:19:00,83.578,83.589,83.568,83.585,491999996.0
2005-08-17 20:20:00,83.561,83.591,83.538,83.556,789400001.0
2005-08-17 20:21:00,83.573,83.59,83.525,83.573,440100002.0
2005-08-17 20:22:00,83.575,83.602,83.537,83.581,749100002.0
2005-08-17 20:23:00,83.584,83.584,83.535,83.535,513699994.0
2005-08-17 20:24:00,83.572,83.573,83.522,83.535,334599999.0
2005-08-17 20:25:00,83.542,83.569,83.531,83.56,646499996.0
2005-08-17 20:26:00,83.565,83.572,83.521,83.527,394399999.0
2005-08-17 20:27:00,83.537,83.567,83.537,83.565,406999999.0
2005-08-17 20:28:00,83.536,83.564,83.531,83.552,1085300000.0
2005-08-17 20:29:00,83.538,83.557,83.508,83.532,1585899999.0
2005-08-17 20:30:00,83.545,83.562,83.532,83.55,1551499991.0
2005-08-17 20:31:00,83.554,83.567,83.505,83.551,1098799995.0
2005-08-17 20:32:00,83.526,83.553,83.5,83.516,1033700003.0
2005-08-17 20:33:00,83.521,83.544,83.504,83.528,573999997.0
2005-08-17 20:34:00,83.537,83.558,83.499,83.515,574199999.0
2005-08-17 20:35:00,83.543,83.566,83.526,83.543,397700001.0
2005-08-17 20:36:00,83.506,83.544,83.5,83.528,431400000.0
2005-08-17 20:37:00,83.514,83.547,83.494,83.547,537399998.0
2005-08-17 20:38:00,83.543,83.559,83.495,83.528,1045699992.0
2005-08-17 20:39:00,83.554,83.555,83.51,83.513,564699995.0
2005-08-17 20:40:00,83.521,83.564,83.503,83.513,1331700000.0
2005-08-17 20:41:00,83.559,83.565,83.503,83.543,1028999992.0
2005-08-17 20:42:00,83.572,83.572,83.504,83.542,1008099999.0
2005-08-17 20:43:00,83.531,83.557,83.511,83.539,1019500003.0
2005-08-17 20:44:00,83.529,83.557,83.503,83.513,800999994.0
2005-08-17 20:45:00,83.553,83.569,83.512,83.525,685599992.0
2005-08-17 20:46:00,83.543,83.553,83.522,83.522,523599999.0
2005-08-17 20:47:00,83.53,83.53,83.487,83.495,1061099998.0
2005-08-17 20:48:00,83.515,83.537,83.494,83.534,695700001.0
2005-08-17 20:49:00,83.512,83.538,83.492,83.535,577199999.0
2005-08-17 20:50:00,83.49,83.525,83.456,83.498,1097099995.0
2005-08-17 20:51:00,83.514,83.529,83.486,83.512,422700000.0
2005-08-17 20:52:00,83.485,83.526,83.48,83.507,378099996.0
2005-08-17 20:53:00,83.504,83.529,83.488,83.507,1109399998.0
2005-08-17 20:54:00,83.493,83.521,83.472,83.521,512700002.0
2005-08-17 20:55:00,83.508,83.533,83.489,83.505,1346299993.0
2005-08-17 20:56:00,83.526,83.538,83.506,83.512,749599995.0
2005-08-17 20:57:00,83.517,83.552,83.484,83.544,764199995.0
2005-08-17 20:58:00,83.537,83.58,83.537,83.566,1354200006.0
2005-08-17 20:59:00,83.565,83.567,83.512,83.523,1128699995.0
2005-08-17 21:00:00,83.533,83.537,83.492,83.514,1347300001.0
2005-08-17 21:01:00,83.496,83.518,83.479,83.518,928099999.0
2005-08-17 21:02:00,83.534,83.537,83.501,83.514,476000001.0
2005-08-17 21:03:00,83.495,83.532,83.486,83.53,329600001.0
2005-08-17 21:04:00,83.505,83.551,83.496,83.527,350699998.0
2005-08-17 21:05:00,83.538,83.553,83.493,83.527,664599992.0
2005-08-17 21:06:00,83.512,83.551,83.493,83.55,691000007.0
2005-08-17 21:07:00,83.548,83.576,83.521,83.565,706600000.0
2005-08-17 21:08:00,83.547,83.599,83.533,83.571,714400000.0
2005-08-17 21:09:00,83.56,83.594,83.54,83.569,244200002.0
2005-08-17 21:10:00,83.575,83.595,83.547,83.573,748300007.0
2005-08-17 21:11:00,83.549,83.58,83.541,83.548,671599993.0
2005-08-17 21:12:00,83.541,83.57,83.523,83.557,277999997.0
2005-08-17 21:13:00,83.543,83.564,83.523,83.553,325600002.0
2005-08-17 21:14:00,83.536,83.557,83.503,83.557,651200003.0
2005-08-17 21:15:00,83.529,83.555,83.512,83.555,868199998.0
2005-08-17 21:16:00,83.56,83.576,83.532,83.534,818999998.0
2005-08-17 21:17:00,83.54,83.562,83.512,83.555,1118500004.0
2005-08-17 21:18:00,83.534,83.564,83.501,83.564,656400001.0
2005-08-17 21:19:00,83.538,83.565,83.528,83.562,703099995.0
2005-08-17 21:20:00,83.549,83.57,83.521,83.568,1248199999.0
2005-08-17 21:21:00,83.546,83.57,83.542,83.559,839099995.0
2005-08-17 21:22:00,83.501,83.548,83.482,83.509,977299999.0
2005-08-17 21:23:00,83.543,83.549,83.508,83.508,767599997.0
2005-08-17 21:24:00,83.513,83.531,83.484,83.517,813700006.0
2005-08-17 21:25:00,83.524,83.557,83.47,83.47,1185899993.0
2005-08-17 21:26:00,83.527,83.53,83.475,83.509,374699996.0
2005-08-17 21:27:00,83.502,83.527,83.494,83.505,413199998.0
2005-08-17 21:28:00,83.516,83.548,83.498,83.548,342600002.0
2005-08-17 21:29:00,83.528,83.561,83.515,83.555,627999996.0
2005-08-17 21:30:00,83.548,83.558,83.533,83.533,466699999.0
2005-08-17 21:31:00,83.561,83.567,83.516,83.55,309299999.0
2005-08-17 21:32:00,83.561,83.578,83.522,83.535,479300001.0
2005-08-17 21:33:00,83.543,83.575,83.502,83.546,352700002.0
2005-08-17 21:34:00,83.558,83.572,83.521,83.565,189399999.0
2005-08-17 21:35:00,83.525,83.565,83.512,83.518,402100002.0
2005-08-17 21:36:00,83.54,83.56,83.511,83.555,425800002.0
2005-08-17 21:37:00,83.536,83.565,83.511,83.565,583899996.0
2005-08-17 21:38:00,83.545,83.564,83.537,83.553,172499999.0
2005-08-17 21:39:00,83.528,83.555,83.501,83.531,362300002.0
2005-08-17 21:40:00,83.557,83.569,83.51,83.528,482999997.0
2005-08-17 21:41:00,83.536,83.556,83.506,83.542,380399999.0
2005-08-17 21:42:00,83.537,83.566,83.516,83.557,309299998.0
2005-08-17 21:43:00,83.552,83.571,83.543,83.565,324499999.0
2005-08-17 21:44:00,83.531,83.575,83.523,83.562,867899992.0
2005-08-17 21:45:00,83.527,83.558,83.516,83.537,390300001.0
2005-08-17 21:46:00,83.526,83.541,83.505,83.505,247900003.0
2005-08-17 21:47:00,83.521,83.552,83.508,83.544,706100000.0
2005-08-17 21:48:00,83.515,83.552,83.496,83.516,794500000.0
2005-08-17 21:49:00,83.514,83.537,83.491,83.514,272599998.0
2005-08-17 21:50:00,83.519,83.554,83.511,83.522,191100003.0
2005-08-17 21:51:00,83.532,83.555,83.518,83.518,332799998.0
2005-08-17 21:52:00,83.503,83.557,83.503,83.557,171500000.0
2005-08-17 21:53:00,83.54,83.562,83.519,83.555,584599998.0
2005-08-17 21:54:00,83.541,83.552,83.51,83.523,318499998.0
2005-08-17 21:55:00,83.553,83.563,83.533,83.536,141300000.0
2005-08-17 21:56:00,83.519,83.58,83.516,83.531,385999996.0
2005-08-17 21:57:00,83.548,83.589,83.546,83.546,208999999.0
2005-08-17 21:58:00,83.558,83.573,83.536,83.545,247999999.0
2005-08-17 21:59:00,83.559,83.589,83.549,83.589,410800001.0
2005-08-17 22:00:00,83.565,83.613,83.544,83.613,512800001.0
2005-08-17 22:01:00,83.617,83.626,83.585,83.592,756999995.0
2005-08-17 22:02:00,83.624,83.631,83.58,83.599,724200001.0
2005-08-17 22:03:00,83.625,83.652,83.588,83.588,425499999.0
2005-08-17 22:04:00,83.632,83.647,83.613,83.63,578399996.0
2005-08-17 22:05:00,83.618,83.649,83.617,83.642,223899999.0
2005-08-17 22:06:00,83.637,83.639,83.546,83.548,367099995.0
2005-08-17 22:07:00,83.543,83.618,83.537,83.593,302999996.0
2005-08-17 22:08:00,83.597,83.616,83.579,83.591,243100000.0
2005-08-17 22:09:00,83.574,83.612,83.566,83.578,165000000.0
2005-08-17 22:10:00,83.608,83.629,83.578,83.629,224500004.0
2005-08-17 22:11:00,83.609,83.632,83.603,83.624,356500004.0
2005-08-17 22:12:00,83.609,83.63,83.575,83.605,345400001.0
2005-08-17 22:13:00,83.586,83.619,83.582,83.587,433600000.0
2005-08-17 22:14:00,83.583,83.628,83.573,83.595,341000001.0
2005-08-17 22:15:00,83.613,83.613,83.568,83.598,183200000.0
2005-08-17 22:16:00,83.6,83.615,83.567,83.595,476300009.0
2005-08-17 22:17:00,83.58,83.611,83.58,83.61,267799997.0
2005-08-17 22:18:00,83.618,83.618,83.581,83.591,435599998.0
2005-08-17 22:19:00,83.618,83.633,83.587,83.605,234199998.0
2005-08-17 22:20:00,83.62,83.629,83.593,83.608,197100000.0
2005-08-17 22:21:00,83.617,83.633,83.599,83.62,276199994.0
2005-08-17 22:22:00,83.608,83.631,83.58,83.585,357500000.0
2005-08-17 22:23:00,83.592,83.62,83.574,83.589,560100003.0
2005-08-17 22:24:00,83.595,83.609,83.549,83.552,264700001.0
2005-08-17 22:25:00,83.569,83.6,83.551,83.579,235700000.0
2005-08-17 22:26:00,83.537,83.593,83.531,83.593,160399999.0
2005-08-17 22:27:00,83.572,83.598,83.536,83.579,702800001.0
2005-08-17 22:28:00,83.585,83.593,83.545,83.567,360099999.0
2005-08-17 22:29:00,83.559,83.594,83.533,83.576,267200004.0
2005-08-17 22:30:00,83.585,83.596,83.562,83.578,172499998.0
2005-08-17 22:31:00,83.592,83.592,83.529,83.556,569799998.0
2005-08-17 22:32:00,83.568,83.595,83.551,83.58,307600004.0
2005-08-17 22:33:00,83.572,83.581,83.524,83.556,781700001.0
2005-08-17 22:34:00,83.56,83.597,83.521,83.563,535199996.0
2005-08-17 22:35:00,83.561,83.572,83.528,83.546,172600000.0
2005-08-17 22:36:00,83.524,83.568,83.524,83.562,318299996.0
2005-08-17 22:37:00,83.568,83.568,83.532,83.532,196399997.0
2005-08-17 22:38:00,83.562,83.585,83.522,83.574,136799999.0
2005-08-17 22:39:00,83.536,83.569,83.518,83.539,245599997.0
2005-08-17 22:40:00,83.53,83.572,83.515,83.572,184999999.0
2005-08-17 22:41:00,83.56,83.583,83.54,83.565,309200000.0
2005-08-17 22:42:00,83.539,83.577,83.539,83.552,299499997.0
2005-08-17 22:43:00,83.54,83.561,83.51,83.547,368599992.0
2005-08-17 22:44:00,83.563,83.571,83.508,83.518,389099998.0
2005-08-17 22:45:00,83.577,83.588,83.522,83.564,544000003.0
2005-08-17 22:46:00,83.561,83.581,83.529,83.529,284599995.0
2005-08-17 22:47:00,83.574,83.584,83.526,83.526,265700001.0
2005-08-17 22:48:00,83.557,83.557,83.509,83.52,294800000.0
2005-08-17 22:49:00,83.518,83.536,83.495,83.513,214400000.0
2005-08-17 22:50:00,83.489,83.547,83.478,83.547,145799999.0
2005-08-17 22:51:00,83.541,83.554,83.492,83.502,296400002.0
2005-08-17 22:52:00,83.508,83.532,83.496,83.508,262300000.0
2005-08-17 22:53:00,83.541,83.572,83.514,83.53,514500000.0
2005-08-17 22:54:00,83.545,83.558,83.501,83.501,224400000.0
2005-08-17 22:55:00,83.532,83.558,83.52,83.551,278999997.0
2005-08-17 22:56:00,83.561,83.561,83.516,83.535,145700000.0
2005-08-17 22:57:00,83.529,83.553,83.491,83.537,311000002.0
2005-08-17 22:58:00,83.527,83.533,83.481,83.505,197199998.0
2005-08-17 22:59:00,83.51,83.552,83.432,83.432,468700000.0
2005-08-17 23:00:00,83.539,83.557,83.48,83.486,210300000.0
2005-08-17 23:01:00,83.509,83.525,83.426,83.495,151200001.0
2005-08-17 23:02:00,83.493,83.538,83.489,83.514,243999999.0
2005-08-17 23:03:00,83.505,83.532,83.487,83.501,173199999.0
2005-08-17 23:04:00,83.523,83.553,83.519,83.553,240200000.0
2005-08-17 23:05:00,83.503,83.526,83.493,83.516,134799999.0
2005-08-17 23:06:00,83.518,83.54,83.485,83.523,276699999.0
2005-08-17 23:07:00,83.522,83.541,83.505,83.53,204799996.0
2005-08-17 23:08:00,83.532,83.54,83.512,83.54,215300000.0
2005-08-17 23:09:00,83.512,83.531,83.473,83.507,179300000.0
2005-08-17 23:10:00,83.494,83.519,83.457,83.457,261900001.0
2005-08-17 23:11:00,83.514,83.527,83.487,83.51,260799996.0
2005-08-17 23:12:00,83.483,83.51,83.463,83.487,297800000.0
2005-08-17 23:13:00,83.475,83.506,83.468,83.482,152300000.0
2005-08-17 23:14:00,83.493,83.512,83.482,83.495,197500000.0
2005-08-17 23:15:00,83.495,83.52,83.492,83.511,179099998.0
2005-08-17 23:16:00,83.505,83.527,83.466,83.477,203099999.0
2005-08-17 23:17:00,83.49,83.51,83.464,83.502,253499997.0
2005-08-17 23:18:00,83.508,83.524,83.497,83.5,291299993.0
2005-08-17 23:19:00,83.479,83.493,83.453,83.49,161900001.0
2005-08-17 23:20:00,83.487,83.505,83.459,83.467,188500003.0
2005-08-17 23:21:00,83.498,83.499,83.474,83.48,130899997.0
2005-08-17 23:22:00,83.47,83.49,83.455,83.48,185199999.0
2005-08-17 23:23:00,83.479,83.506,83.47,83.498,171600002.0
2005-08-17 23:24:00,83.496,83.518,83.486,83.518,191499997.0
2005-08-17 23:25:00,83.507,83.512,83.475,83.479,114300000.0
2005-08-17 23:26:00,83.457,83.479,83.438,83.438,126000001.0
2005-08-17 23:27:00,83.426,83.464,83.402,83.409,177000001.0
2005-08-17 23:28:00,83.432,83.442,83.388,83.388,178999999.0
2005-08-17 23:29:00,83.395,83.443,83.395,83.423,142699996.0
2005-08-17 23:30:00,83.407,83.438,83.381,83.392,128399998.0
2005-08-17 23:31:00,83.363,83.409,83.322,83.372,193999998.0
2005-08-17 23:32:00,83.365,83.434,83.352,83.434,137699998.0
2005-08-17 23:33:00,83.416,83.427,83.381,83.415,91100000.0
2005-08-17 23:34:00,83.386,83.417,83.359,83.379,275699997.0
2005-08-17 23:35:00,83.395,83.422,83.378,83.388,237499998.0
2005-08-17 23:36:00,83.381,83.422,83.366,83.41,174800001.0
2005-08-17 23:37:00,83.405,83.427,83.383,83.405,155700003.0
2005-08-17 23:38:00,83.379,83.391,83.351,83.351,260800002.0
2005-08-17 23:39:00,83.365,83.411,83.311,83.401,185399998.0
2005-08-17 23:40:00,83.366,83.413,83.354,83.367,200900000.0
2005-08-17 23:41:00,83.34,83.373,83.325,83.355,298999995.0
2005-08-17 23:42:00,83.339,83.365,83.328,83.339,325500004.0
2005-08-17 23:43:00,83.349,83.362,83.299,83.303,223600002.0
2005-08-17 23:44:00,83.311,83.352,83.311,83.321,232699999.0
2005-08-17 23:45:00,83.341,83.351,83.311,83.315,209799999.0
2005-08-17 23:46:00,83.442,83.442,83.338,83.348,227099997.0
2005-08-17 23:47:00,83.339,83.358,83.323,83.358,188099999.0
2005-08-17 23:48:00,83.351,83.352,83.321,83.339,172800003.0
2005-08-17 23:49:00,83.315,83.352,83.315,83.347,206500000.0
2005-08-17 23:50:00,83.291,83.363,83.291,83.363,204400000.0
2005-08-17 23:51:00,83.365,83.386,83.338,83.359,199299997.0
2005-08-17 23:52:00,83.336,83.367,83.315,83.367,142799998.0
2005-08-17 23:53:00,83.354,83.376,83.313,83.352,163000002.0
2005-08-17 23:54:00,83.364,83.383,83.337,83.342,71700000.0
2005-08-17 23:55:00,83.343,83.359,83.326,83.359,271399997.0
2005-08-17 23:56:00,83.325,83.362,83.32,83.362,177699999.0
2005-08-17 23:57:00,83.356,83.373,83.339,83.373,184500000.0
2005-08-17 23:58:00,83.372,83.372,83.331,83.331,155300001.0
2005-08-17 23:59:00,83.363,83.363,83.312,83.325,230700001.0
2005-08-18 00:00:00,83.324,83.345,83.292,83.335,163599999.0
2005-08-18 00:01:00,83.314,83.36,83.303,83.36,241900001.0
2005-08-18 00:02:00,83.372,83.372,83.339,83.343,198400001.0
2005-08-18 00:03:00,83.365,83.376,83.323,83.338,174099999.0
2005-08-18 00:04:00,83.368,83.375,83.33,83.353,137700001.0
2005-08-18 00:05:00,83.37,83.38,83.346,83.354,176700001.0
2005-08-18 00:06:00,83.357,83.374,83.321,83.346,216000003.0
2005-08-18 00:07:00,83.332,83.375,83.328,83.371,178200000.0
2005-08-18 00:08:00,83.298,83.389,83.298,83.365,218399997.0
2005-08-18 00:09:00,83.368,83.397,83.357,83.373,287599999.0
2005-08-18 00:10:00,83.354,83.354,83.316,83.342,182800001.0
2005-08-18 00:11:00,83.311,83.355,83.303,83.345,218999997.0
2005-08-18 00:12:00,83.331,83.349,83.32,83.323,170700000.0
2005-08-18 00:13:00,83.314,83.35,83.312,83.317,356799999.0
2005-08-18 00:14:00,83.354,83.367,83.339,83.358,223299999.0
2005-08-18 00:15:00,83.36,83.364,83.323,83.323,195700000.0
2005-08-18 00:16:00,83.329,83.354,83.311,83.354,182899998.0
2005-08-18 00:17:00,83.358,83.358,83.329,83.335,141299999.0
2005-08-18 00:18:00,83.357,83.372,83.315,83.348,230600000.0
2005-08-18 00:19:00,83.342,83.351,83.322,83.332,230700000.0
2005-08-18 00:20:00,83.318,83.369,83.318,83.365,171600001.0
2005-08-18 00:21:00,83.355,83.406,83.355,83.399,95800001.0
2005-08-18 00:22:00,83.408,83.409,83.37,83.37,211600001.0
2005-08-18 00:23:00,83.359,83.394,83.35,83.384,262599999.0
2005-08-18 00:24:00,83.362,83.38,83.329,83.334,112500000.0
2005-08-18 00:25:00,83.359,83.381,83.323,83.35,271799997.0
2005-08-18 00:26:00,83.349,83.378,83.338,83.354,82700000.0
2005-08-18 00:27:00,83.381,83.381,83.334,83.341,182699998.0
2005-08-18 00:28:00,83.352,83.376,83.347,83.368,248799999.0
2005-08-18 00:29:00,83.367,83.389,83.341,83.351,256500000.0
2005-08-18 00:30:00,83.352,83.389,83.32,83.334,143899999.0
2005-08-18 00:31:00,83.327,83.362,83.327,83.362,193599997.0
2005-08-18 00:32:00,83.306,83.357,83.296,83.357,154900000.0
2005-08-18 00:33:00,83.336,83.356,83.307,83.325,162999998.0
2005-08-18 00:34:00,83.34,83.366,83.329,83.335,143300000.0
2005-08-18 00:35:00,83.338,83.359,83.336,83.355,131100000.0
2005-08-18 00:36:00,83.35,83.37,83.328,83.334,299500003.0
2005-08-18 00:37:00,83.325,83.36,83.31,83.334,187400000.0
2005-08-18 00:38:00,83.379,83.388,83.329,83.348,195600001.0
2005-08-18 00:39:00,83.387,83.387,83.335,83.356,185900000.0
2005-08-18 00:40:00,83.402,83.402,83.366,83.366,228199997.0
2005-08-18 00:41:00,83.393,83.393,83.35,83.371,290999996.0
2005-08-18 00:42:00,83.341,83.367,83.323,83.365,291299999.0
2005-08-18 00:43:00,83.342,83.388,83.321,83.369,171899995.0
2005-08-18 00:44:00,83.373,83.396,83.353,83.367,298299996.0
2005-08-18 00:45:00,83.366,83.389,83.348,83.363,226699997.0
2005-08-18 00:46:00,83.378,83.417,83.372,83.394,186999998.0
2005-08-18 00:47:00,83.393,83.396,83.357,83.358,211399999.0
2005-08-18 00:48:00,83.399,83.399,83.345,83.345,242099999.0
2005-08-18 00:49:00,83.389,83.389,83.355,83.371,166500001.0
2005-08-18 00:50:00,83.397,83.397,83.355,83.359,257700002.0
2005-08-18 00:51:00,83.358,83.387,83.338,83.369,278999998.0
2005-08-18 00:52:00,83.35,83.381,83.34,83.364,54400000.0
2005-08-18 00:53:00,83.373,83.398,83.349,83.382,136700001.0
2005-08-18 00:54:00,83.406,83.409,83.367,83.385,217799997.0
2005-08-18 00:55:00,83.407,83.407,83.37,83.382,168199999.0
2005-08-18 00:56:00,83.403,83.423,83.376,83.405,140099999.0
2005-08-18 00:57:00,83.383,83.417,83.378,83.415,148700002.0
2005-08-18 00:58:00,83.394,83.415,83.38,83.413,165600000.0
2005-08-18 00:59:00,83.391,83.408,83.37,83.392,241999994.0
2005-08-18 01:00:00,83.363,83.423,83.363,83.415,352200001.0
2005-08-18 01:01:00,83.391,83.425,83.369,83.412,140899999.0
2005-08-18 01:02:00,83.361,83.396,83.361,83.388,278300003.0
2005-08-18 01:03:00,83.38,83.403,83.359,83.391,103700000.0
2005-08-18 01:04:00,83.407,83.407,83.369,83.373,211299997.0
2005-08-18 01:05:00,83.39,83.39,83.357,83.369,122200000.0
2005-08-18 01:06:00,83.394,83.394,83.348,83.365,174100000.0
2005-08-18 01:07:00,83.403,83.404,83.356,83.365,226899995.0
2005-08-18 01:08:00,83.39,83.403,83.362,83.383,202200002.0
2005-08-18 01:09:00,83.399,83.42,83.363,83.413,155400000.0
2005-08-18 01:10:00,83.402,83.425,83.395,83.423,169400000.0
2005-08-18 01:11:00,83.423,83.428,83.391,83.407,200699998.0
2005-08-18 01:12:00,83.416,83.452,83.388,83.423,117800000.0
2005-08-18 01:13:00,83.468,83.468,83.426,83.436,200300000.0
2005-08-18 01:14:00,83.448,83.449,83.417,83.417,183700000.0
2005-08-18 01:15:00,83.448,83.449,83.419,83.449,207899999.0
2005-08-18 01:16:00,83.424,83.44,83.402,83.437,231599999.0
2005-08-18 01:17:00,83.451,83.451,83.403,83.403,222300002.0
2005-08-18 01:18:00,83.394,83.441,83.394,83.441,108400000.0
2005-08-18 01:19:00,83.42,83.448,83.398,83.448,299200002.0
2005-08-18 01:20:00,83.417,83.448,83.404,83.428,237399998.0
2005-08-18 01:21:00,83.424,83.447,83.414,83.416,170099999.0
2005-08-18 01:22:00,83.409,83.432,83.397,83.406,218400001.0
2005-08-18 01:23:00,83.387,83.415,83.374,83.415,136599999.0
2005-08-18 01:24:00,83.427,83.443,83.391,83.443,214200001.0
2005-08-18 01:25:00,83.455,83.466,83.437,83.437,257699999.0
2005-08-18 01:26:00,83.429,83.446,83.393,83.446,247299998.0
2005-08-18 01:27:00,83.447,83.453,83.415,83.421,211600000.0
2005-08-18 01:28:00,83.416,83.439,83.401,83.42,138299998.0
2005-08-18 01:29:00,83.417,83.446,83.413,83.443,211799999.0
2005-08-18 01:30:00,83.417,83.439,83.396,83.429,183799998.0
2005-08-18 01:31:00,83.425,83.46,83.425,83.446,288000001.0
2005-08-18 01:32:00,83.455,83.474,83.436,83.44,201099999.0
2005-08-18 01:33:00,83.431,83.454,83.404,83.422,118600000.0
2005-08-18 01:34:00,83.412,83.463,83.412,83.457,216399995.0
2005-08-18 01:35:00,83.444,83.456,83.411,83.428,100800000.0
2005-08-18 01:36:00,83.419,83.455,83.405,83.434,183399999.0
2005-08-18 01:37:00,83.446,83.446,83.424,83.435,211299997.0
2005-08-18 01:38:00,83.403,83.454,83.388,83.432,160100001.0
2005-08-18 01:39:00,83.449,83.457,83.426,83.436,228000001.0
2005-08-18 01:40:00,83.425,83.472,83.412,83.45,384600007.0
2005-08-18 01:41:00,83.484,83.499,83.462,83.471,215999999.0
2005-08-18 01:42:00,83.474,83.491,83.454,83.479,173099997.0
2005-08-18 01:43:00,83.489,83.497,83.464,83.475,175499999.0
2005-08-18 01:44:00,83.447,83.491,83.439,83.468,168000002.0
2005-08-18 01:45:00,83.467,83.473,83.408,83.408,186499997.0
2005-08-18 01:46:00,83.451,83.475,83.44,83.47,149000001.0
2005-08-18 01:47:00,83.466,83.487,83.461,83.48,239000000.0
2005-08-18 01:48:00,83.457,83.476,83.434,83.456,179900002.0
2005-08-18 01:49:00,83.457,83.477,83.434,83.455,118900000.0
2005-08-18 01:50:00,83.443,83.472,83.425,83.456,162900001.0
2005-08-18 01:51:00,83.461,83.461,83.422,83.426,135699999.0
2005-08-18 01:52:00,83.44,83.457,83.416,83.449,247299998.0
2005-08-18 01:53:00,83.443,83.471,83.433,83.453,185700005.0
2005-08-18 01:54:00,83.433,83.468,83.423,83.462,148100000.0
2005-08-18 01:55:00,83.432,83.473,83.422,83.457,160100001.0
2005-08-18 01:56:00,83.437,83.45,83.406,83.406,174500001.0
2005-08-18 01:57:00,83.444,83.463,83.43,83.449,109600001.0
2005-08-18 01:58:00,83.44,83.44,83.406,83.41,93299998.0
2005-08-18 01:59:00,83.426,83.46,83.405,83.44,152100000.0
2005-08-18 02:00:00,83.454,83.455,83.427,83.442,104900002.0
2005-08-18 02:01:00,83.466,83.466,83.425,83.436,171199998.0
2005-08-18 02:02:00,83.458,83.458,83.414,83.414,159800000.0
2005-08-18 02:03:00,83.422,83.462,83.386,83.443,233800000.0
2005-08-18 02:04:00,83.45,83.462,83.404,83.449,161400000.0
2005-08-18 02:05:00,83.458,83.479,83.446,83.47,178900005.0
2005-08-18 02:06:00,83.476,83.494,83.46,83.484,246400000.0
2005-08-18 02:07:00,83.492,83.522,83.483,83.512,372499996.0
2005-08-18 02:08:00,83.507,83.539,83.489,83.534,207500000.0
2005-08-18 02:09:00,83.53,83.553,83.513,83.553,128600002.0
2005-08-18 02:10:00,83.548,83.572,83.537,83.554,159800002.0
2005-08-18 02:11:00,83.532,83.568,83.519,83.568,192900000.0
2005-08-18 02:12:00,83.558,83.558,83.524,83.536,203500001.0
2005-08-18 02:13:00,83.553,83.564,83.538,83.543,113100000.0
2005-08-18 02:14:00,83.512,83.545,83.505,83.536,197499997.0
2005-08-18 02:15:00,83.525,83.543,83.497,83.515,228899999.0
2005-08-18 02:16:00,83.5,83.541,83.483,83.541,255399996.0
2005-08-18 02:17:00,83.499,83.551,83.489,83.551,282999997.0
2005-08-18 02:18:00,83.561,83.59,83.536,83.58,214599999.0
2005-08-18 02:19:00,83.563,83.588,83.554,83.573,199600000.0
2005-08-18 02:20:00,83.582,83.582,83.533,83.536,240300000.0
2005-08-18 02:21:00,83.573,83.573,83.519,83.525,254100000.0
2005-08-18 02:22:00,83.523,83.556,83.509,83.53,224600003.0
2005-08-18 02:23:00,83.543,83.578,83.532,83.578,186599998.0
2005-08-18 02:24:00,83.537,83.563,83.53,83.56,191400000.0
2005-08-18 02:25:00,83.551,83.577,83.53,83.552,203500003.0
2005-08-18 02:26:00,83.579,83.585,83.542,83.542,146500001.0
2005-08-18 02:27:00,83.584,83.597,83.553,83.568,253100002.0
2005-08-18 02:28:00,83.555,83.59,83.542,83.59,287599998.0
2005-08-18 02:29:00,83.564,83.588,83.55,83.577,148899999.0
2005-08-18 02:30:00,83.58,83.59,83.55,83.578,153200001.0
2005-08-18 02:31:00,83.575,83.577,83.526,83.526,276599999.0
2005-08-18 02:32:00,83.553,83.572,83.506,83.537,169399999.0
2005-08-18 02:33:00,83.538,83.564,83.523,83.564,184899999.0
2005-08-18 02:34:00,83.567,83.568,83.53,83.551,213099998.0
2005-08-18 02:35:00,83.564,83.584,83.542,83.557,177100000.0
2005-08-18 02:36:00,83.567,83.573,83.528,83.559,191499997.0
2005-08-18 02:37:00,83.587,83.598,83.557,83.564,230699996.0
2005-08-18 02:38:00,83.585,83.586,83.551,83.551,231900000.0
2005-08-18 02:39:00,83.567,83.598,83.55,83.573,187700000.0
2005-08-18 02:40:00,83.582,83.582,83.545,83.545,160499997.0
2005-08-18 02:41:00,83.584,83.586,83.563,83.564,140500003.0
2005-08-18 02:42:00,83.516,83.566,83.516,83.56,159399999.0
2005-08-18 02:43:00,83.547,83.563,83.519,83.535,243399999.0
2005-08-18 02:44:00,83.564,83.564,83.535,83.535,153900001.0
2005-08-18 02:45:00,83.515,83.56,83.51,83.56,226900001.0
2005-08-18 02:46:00,83.586,83.592,83.562,83.562,106600001.0
2005-08-18 02:47:00,83.577,83.618,83.564,83.596,182699999.0
2005-08-18 02:48:00,83.592,83.636,83.59,83.636,146899998.0
2005-08-18 02:49:00,83.628,83.65,83.611,83.63,174799998.0
2005-08-18 02:50:00,83.645,83.645,83.599,83.624,215499997.0
2005-08-18 02:51:00,83.652,83.659,83.606,83.614,188299997.0
2005-08-18 02:52:00,83.62,83.638,83.613,83.631,228899999.0
2005-08-18 02:53:00,83.644,83.67,83.638,83.648,228499999.0
2005-08-18 02:54:00,83.654,83.684,83.651,83.679,179499998.0
2005-08-18 02:55:00,83.677,83.697,83.661,83.674,150299997.0
2005-08-18 02:56:00,83.665,83.665,83.609,83.627,223199998.0
2005-08-18 02:57:00,83.637,83.66,83.619,83.658,236999999.0
2005-08-18 02:58:00,83.634,83.668,83.626,83.636,189899999.0
2005-08-18 02:59:00,83.637,83.637,83.596,83.614,118600000.0
2005-08-18 03:00:00,83.599,83.618,83.579,83.601,135099999.0
2005-08-18 03:01:00,83.594,83.616,83.594,83.612,213099994.0
2005-08-18 03:02:00,83.564,83.617,83.564,83.617,184000000.0
2005-08-18 03:03:00,83.633,83.651,83.602,83.637,199100000.0
2005-08-18 03:04:00,83.643,83.655,83.621,83.644,136400002.0
2005-08-18 03:05:00,83.635,83.646,83.615,83.622,143500002.0
2005-08-18 03:06:00,83.648,83.654,83.618,83.62,171500003.0
2005-08-18 03:07:00,83.617,83.634,83.585,83.614,224500002.0
2005-08-18 03:08:00,83.625,83.655,83.621,83.655,240200000.0
2005-08-18 03:09:00,83.618,83.648,83.601,83.648,229700000.0
2005-08-18 03:10:00,83.635,83.641,83.606,83.617,204099995.0
2005-08-18 03:11:00,83.629,83.649,83.616,83.633,167900002.0
2005-08-18 03:12:00,83.629,83.654,83.615,83.653,221500002.0
2005-08-18 03:13:00,83.66,83.692,83.641,83.672,132100000.0
2005-08-18 03:14:00,83.697,83.707,83.671,83.688,277299997.0
2005-08-18 03:15:00,83.664,83.681,83.653,83.678,143500001.0
2005-08-18 03:16:00,83.64,83.68,83.633,83.68,162900001.0
2005-08-18 03:17:00,83.658,83.68,83.65,83.669,253199995.0
2005-08-18 03:18:00,83.674,83.685,83.64,83.665,155899998.0
2005-08-18 03:19:00,83.647,83.679,83.643,83.664,187599996.0
2005-08-18 03:20:00,83.702,83.702,83.656,83.674,239400002.0
2005-08-18 03:21:00,83.713,83.73,83.694,83.7,73900000.0
2005-08-18 03:22:00,83.718,83.763,83.705,83.763,136000000.0
2005-08-18 03:23:00,83.747,83.768,83.718,83.731,88300000.0
2005-08-18 03:24:00,83.75,83.753,83.692,83.692,179700001.0
2005-08-18 03:25:00,83.726,83.742,83.692,83.718,252400003.0
2005-08-18 03:26:00,83.723,83.752,83.715,83.752,261499999.0
2005-08-18 03:27:00,83.753,83.779,83.751,83.762,112799998.0
2005-08-18 03:28:00,83.747,83.747,83.707,83.707,172400000.0
2005-08-18 03:29:00,83.716,83.726,83.685,83.685,185500002.0
2005-08-18 03:30:00,83.688,83.722,83.682,83.717,235399998.0
2005-08-18 03:31:00,83.724,83.727,83.671,83.711,252800002.0
2005-08-18 03:32:00,83.717,83.753,83.71,83.745,157199998.0
2005-08-18 03:33:00,83.705,83.745,83.705,83.741,345100003.0
2005-08-18 03:34:00,83.729,83.788,83.729,83.788,138800001.0
2005-08-18 03:35:00,83.766,83.785,83.741,83.75,173499999.0
2005-08-18 03:36:00,83.752,83.752,83.721,83.723,206999999.0
2005-08-18 03:37:00,83.769,83.775,83.745,83.76,246200002.0
2005-08-18 03:38:00,83.745,83.769,83.741,83.761,191799995.0
2005-08-18 03:39:00,83.709,83.752,83.695,83.752,212600001.0
2005-08-18 03:40:00,83.729,83.755,83.717,83.754,312700000.0
2005-08-18 03:41:00,83.759,83.768,83.741,83.744,145200003.0
2005-08-18 03:42:00,83.743,83.766,83.737,83.754,158399998.0
2005-08-18 03:43:00,83.759,83.784,83.735,83.735,198199996.0
2005-08-18 03:44:00,83.783,83.789,83.755,83.76,304000000.0
2005-08-18 03:45:00,83.743,83.776,83.724,83.753,142199999.0
2005-08-18 03:46:00,83.775,83.783,83.751,83.763,283299999.0
2005-08-18 03:47:00,83.779,83.796,83.746,83.763,277000000.0
2005-08-18 03:48:00,83.776,83.81,83.773,83.79,139100000.0
2005-08-18 03:49:00,83.817,83.817,83.739,83.758,218700001.0
2005-08-18 03:50:00,83.75,83.782,83.722,83.733,232500003.0
2005-08-18 03:51:00,83.721,83.759,83.707,83.742,146500002.0
2005-08-18 03:52:00,83.749,83.765,83.731,83.738,294699997.0
2005-08-18 03:53:00,83.712,83.757,83.712,83.757,139399998.0
2005-08-18 03:54:00,83.702,83.759,83.702,83.751,181400000.0
2005-08-18 03:55:00,83.731,83.755,83.709,83.735,157500001.0
2005-08-18 03:56:00,83.741,83.764,83.713,83.759,215500001.0
2005-08-18 03:57:00,83.752,83.759,83.717,83.722,234400001.0
2005-08-18 03:58:00,83.731,83.77,83.717,83.732,170300002.0
2005-08-18 03:59:00,83.735,83.774,83.72,83.774,149899999.0
2005-08-18 04:00:00,83.731,83.765,83.716,83.746,285300004.0
2005-08-18 04:01:00,83.764,83.764,83.727,83.739,230900004.0
2005-08-18 04:02:00,83.722,83.746,83.706,83.719,170700001.0
2005-08-18 04:03:00,83.741,83.751,83.718,83.732,81500000.0
2005-08-18 04:04:00,83.721,83.735,83.696,83.703,159200000.0
2005-08-18 04:05:00,83.68,83.721,83.678,83.704,138600002.0
2005-08-18 04:06:00,83.688,83.719,83.66,83.681,156900000.0
2005-08-18 04:07:00,83.698,83.73,83.659,83.712,168300001.0
2005-08-18 04:08:00,83.639,83.709,83.639,83.709,151899999.0
2005-08-18 04:09:00,83.715,83.726,83.695,83.725,217100005.0
2005-08-18 04:10:00,83.71,83.716,83.687,83.687,238199997.0
2005-08-18 04:11:00,83.722,83.735,83.673,83.683,144600000.0
2005-08-18 04:12:00,83.692,83.714,83.682,83.709,181200002.0
2005-08-18 04:13:00,83.69,83.69,83.638,83.652,308100002.0
2005-08-18 04:14:00,83.672,83.688,83.656,83.669,164800000.0
2005-08-18 04:15:00,83.675,83.679,83.643,83.646,210499999.0
2005-08-18 04:16:00,83.647,83.659,83.632,83.658,224300000.0
2005-08-18 04:17:00,83.667,83.674,83.634,83.649,188999997.0
2005-08-18 04:18:00,83.662,83.662,83.605,83.61,173200000.0
2005-08-18 04:19:00,83.657,83.678,83.637,83.678,293900001.0
2005-08-18 04:20:00,83.638,83.676,83.622,83.657,134899998.0
2005-08-18 04:21:00,83.649,83.671,83.635,83.665,212200003.0
2005-08-18 04:22:00,83.629,83.657,83.611,83.621,109899999.0
2005-08-18 04:23:00,83.608,83.643,83.606,83.608,236400000.0
2005-08-18 04:24:00,83.621,83.654,83.608,83.639,138500000.0
2005-08-18 04:25:00,83.643,83.66,83.618,83.644,175200001.0
2005-08-18 04:26:00,83.648,83.672,83.646,83.672,159200000.0
2005-08-18 04:27:00,83.643,83.663,83.619,83.646,149299999.0
2005-08-18 04:28:00,83.65,83.675,83.631,83.634,206199999.0
2005-08-18 04:29:00,83.673,83.673,83.621,83.621,156199999.0
2005-08-18 04:30:00,83.661,83.671,83.632,83.652,257999998.0
2005-08-18 04:31:00,83.627,83.665,83.624,83.637,198299999.0
2005-08-18 04:32:00,83.641,83.667,83.589,83.605,99400001.0
2005-08-18 04:33:00,83.625,83.659,83.603,83.626,217599999.0
2005-08-18 04:34:00,83.665,83.665,83.64,83.641,199800004.0
2005-08-18 04:35:00,83.673,83.693,83.652,83.691,236599997.0
2005-08-18 04:36:00,83.702,83.702,83.654,83.66,204999997.0
2005-08-18 04:37:00,83.636,83.677,83.636,83.672,160500000.0
2005-08-18 04:38:00,83.684,83.699,83.645,83.672,153300001.0
2005-08-18 04:39:00,83.666,83.686,83.661,83.674,125800001.0
2005-08-18 04:40:00,83.692,83.692,83.672,83.68,171699999.0
2005-08-18 04:41:00,83.697,83.697,83.654,83.674,197899997.0
2005-08-18 04:42:00,83.685,83.702,83.649,83.677,344599999.0
2005-08-18 04:43:00,83.639,83.676,83.63,83.662,179100002.0
2005-08-18 04:44:00,83.67,83.685,83.651,83.675,226599999.0
2005-08-18 04:45:00,83.669,83.683,83.635,83.637,105400000.0
2005-08-18 04:46:00,83.657,83.66,83.627,83.636,171600001.0
2005-08-18 04:47:00,83.655,83.682,83.655,83.667,214600002.0
2005-08-18 04:48:00,83.634,83.653,83.609,83.622,193799999.0
2005-08-18 04:49:00,83.653,83.676,83.624,83.657,234000003.0
2005-08-18 04:50:00,83.644,83.677,83.631,83.643,159400002.0
2005-08-18 04:51:00,83.655,83.661,83.628,83.634,217899996.0
2005-08-18 04:52:00,83.627,83.679,83.611,83.658,309900001.0
2005-08-18 04:53:00,83.644,83.672,83.627,83.665,297400000.0
2005-08-18 04:54:00,83.652,83.684,83.627,83.656,275600003.0
2005-08-18 04:55:00,83.652,83.679,83.615,83.63,167300000.0
2005-08-18 04:56:00,83.665,83.691,83.645,83.677,234499994.0
2005-08-18 04:57:00,83.677,83.683,83.654,83.659,163600001.0
2005-08-18 04:58:00,83.656,83.675,83.627,83.664,196299999.0
2005-08-18 04:59:00,83.651,83.661,83.622,83.637,224600003.0
2005-08-18 05:00:00,83.645,83.657,83.625,83.656,133700000.0
2005-08-18 05:01:00,83.611,83.645,83.589,83.599,110400000.0
2005-08-18 05:02:00,83.614,83.634,83.595,83.607,133400001.0
2005-08-18 05:03:00,83.62,83.648,83.59,83.631,142099999.0
2005-08-18 05:04:00,83.601,83.63,83.598,83.626,110500000.0
2005-08-18 05:05:00,83.635,83.658,83.598,83.637,153899997.0
2005-08-18 05:06:00,83.613,83.641,83.598,83.615,224700002.0
2005-08-18 05:07:00,83.63,83.645,83.6,83.618,163499999.0
2005-08-18 05:08:00,83.642,83.663,83.627,83.639,167499999.0
2005-08-18 05:09:00,83.615,83.651,83.609,83.651,221900000.0
2005-08-18 05:10:00,83.63,83.641,83.611,83.626,221099998.0
2005-08-18 05:11:00,83.623,83.652,83.611,83.639,183900000.0
2005-08-18 05:12:00,83.574,83.643,83.565,83.643,222599998.0
2005-08-18 05:13:00,83.582,83.648,83.58,83.648,121099999.0
2005-08-18 05:14:00,83.622,83.643,83.598,83.625,244800000.0
2005-08-18 05:15:00,83.637,83.64,83.596,83.604,223499999.0
2005-08-18 05:16:00,83.568,83.626,83.568,83.623,254600001.0
2005-08-18 05:17:00,83.593,83.633,83.581,83.633,268800002.0
2005-08-18 05:18:00,83.641,83.641,83.597,83.626,184799997.0
2005-08-18 05:19:00,83.618,83.638,83.596,83.617,142199999.0
2005-08-18 05:20:00,83.629,83.629,83.573,83.573,259399995.0
2005-08-18 05:21:00,83.592,83.626,83.585,83.626,236999997.0
2005-08-18 05:22:00,83.576,83.626,83.565,83.626,193300002.0
2005-08-18 05:23:00,83.584,83.624,83.584,83.618,139500000.0
2005-08-18 05:24:00,83.623,83.636,83.577,83.577,94700000.0
2005-08-18 05:25:00,83.642,83.676,83.629,83.661,237500000.0
2005-08-18 05:26:00,83.638,83.672,83.631,83.668,184400000.0
2005-08-18 05:27:00,83.671,83.671,83.615,83.616,214000000.0
2005-08-18 05:28:00,83.633,83.659,83.615,83.657,237900004.0
2005-08-18 05:29:00,83.651,83.672,83.596,83.614,178300001.0
2005-08-18 05:30:00,83.655,83.674,83.622,83.666,240899998.0
2005-08-18 05:31:00,83.644,83.666,83.621,83.628,251600002.0
2005-08-18 05:32:00,83.653,83.687,83.653,83.68,211499996.0
2005-08-18 05:33:00,83.642,83.651,83.607,83.611,202099999.0
2005-08-18 05:34:00,83.61,83.67,83.605,83.67,115100000.0
2005-08-18 05:35:00,83.633,83.656,83.605,83.637,151599999.0
2005-08-18 05:36:00,83.608,83.653,83.602,83.623,143800002.0
2005-08-18 05:37:00,83.642,83.655,83.605,83.628,180000001.0
2005-08-18 05:38:00,83.619,83.653,83.606,83.647,293699995.0
2005-08-18 05:39:00,83.608,83.655,83.608,83.645,317800001.0
2005-08-18 05:40:00,83.609,83.658,83.609,83.616,150300002.0
2005-08-18 05:41:00,83.635,83.647,83.613,83.619,178099997.0
2005-08-18 05:42:00,83.672,83.684,83.628,83.673,213500001.0
2005-08-18 05:43:00,83.675,83.675,83.648,83.657,185099999.0
2005-08-18 05:44:00,83.643,83.67,83.632,83.653,123200000.0
2005-08-18 05:45:00,83.656,83.686,83.65,83.686,153899999.0
2005-08-18 05:46:00,83.688,83.702,83.667,83.689,94599999.0
2005-08-18 05:47:00,83.66,83.694,83.652,83.69,156600000.0
2005-08-18 05:48:00,83.643,83.675,83.64,83.652,195300000.0
2005-08-18 05:49:00,83.669,83.677,83.643,83.643,186699998.0
2005-08-18 05:50:00,83.656,83.676,83.643,83.676,153499998.0
2005-08-18 05:51:00,83.66,83.685,83.639,83.67,249000002.0
2005-08-18 05:52:00,83.663,83.688,83.638,83.688,176699997.0
2005-08-18 05:53:00,83.663,83.685,83.633,83.633,278699999.0
2005-08-18 05:54:00,83.674,83.708,83.674,83.701,180100000.0
2005-08-18 05:55:00,83.69,83.713,83.681,83.706,144600001.0
2005-08-18 05:56:00,83.682,83.698,83.653,83.669,186600001.0
2005-08-18 05:57:00,83.697,83.709,83.668,83.692,156899998.0
2005-08-18 05:58:00,83.669,83.698,83.652,83.678,131300000.0
2005-08-18 05:59:00,83.67,83.697,83.662,83.694,96900001.0
2005-08-18 06:00:00,83.678,83.711,83.673,83.704,249700000.0
2005-08-18 06:01:00,83.695,83.712,83.667,83.698,245800002.0
2005-08-18 06:02:00,83.673,83.698,83.663,83.696,168599999.0
2005-08-18 06:03:00,83.668,83.693,83.655,83.664,281900003.0
2005-08-18 06:04:00,83.678,83.698,83.667,83.692,226900000.0
2005-08-18 06:05:00,83.708,83.716,83.675,83.682,181700000.0
2005-08-18 06:06:00,83.706,83.731,83.684,83.731,172099999.0
2005-08-18 06:07:00,83.678,83.717,83.67,83.698,211199999.0
2005-08-18 06:08:00,83.722,83.724,83.677,83.692,145699999.0
2005-08-18 06:09:00,83.703,83.735,83.703,83.733,99600001.0
2005-08-18 06:10:00,83.678,83.734,83.671,83.709,124499999.0
2005-08-18 06:11:00,83.752,83.752,83.707,83.746,103200000.0
2005-08-18 06:12:00,83.746,83.747,83.716,83.732,154599997.0
2005-08-18 06:13:00,83.695,83.75,83.692,83.75,148000002.0
2005-08-18 06:14:00,83.734,83.761,83.714,83.736,168699998.0
2005-08-18 06:15:00,83.778,83.778,83.727,83.757,229899999.0
2005-08-18 06:16:00,83.759,83.759,83.704,83.708,92200000.0
2005-08-18 06:17:00,83.758,83.785,83.745,83.77,177099996.0
2005-08-18 06:18:00,83.77,83.784,83.745,83.763,266200001.0
2005-08-18 06:19:00,83.748,83.77,83.73,83.753,135400001.0
2005-08-18 06:20:00,83.756,83.768,83.731,83.75,190500001.0
2005-08-18 06:21:00,83.771,83.771,83.745,83.757,149499998.0
2005-08-18 06:22:00,83.758,83.772,83.727,83.746,311199998.0
2005-08-18 06:23:00,83.71,83.759,83.71,83.758,179400000.0
2005-08-18 06:24:00,83.75,83.755,83.721,83.729,221799994.0
2005-08-18 06:25:00,83.765,83.782,83.727,83.763,343099998.0
2005-08-18 06:26:00,83.727,83.763,83.719,83.753,161700002.0
2005-08-18 06:27:00,83.75,83.75,83.71,83.727,130599998.0
2005-08-18 06:28:00,83.708,83.768,83.708,83.768,134599999.0
2005-08-18 06:29:00,83.761,83.767,83.726,83.748,159800000.0
2005-08-18 06:30:00,83.722,83.758,83.703,83.736,175699999.0
2005-08-18 06:31:00,83.757,83.757,83.727,83.733,175499998.0
2005-08-18 06:32:00,83.748,83.768,83.731,83.758,215999998.0
2005-08-18 06:33:00,83.738,83.753,83.726,83.753,238300000.0
2005-08-18 06:34:00,83.718,83.758,83.696,83.758,195900002.0
2005-08-18 06:35:00,83.742,83.763,83.723,83.763,133200000.0
2005-08-18 06:36:00,83.746,83.766,83.724,83.743,82400000.0
2005-08-18 06:37:00,83.748,83.756,83.73,83.738,117900000.0
2005-08-18 06:38:00,83.745,83.764,83.735,83.752,321499996.0
2005-08-18 06:39:00,83.73,83.766,83.718,83.765,155599999.0
2005-08-18 06:40:00,83.728,83.745,83.709,83.745,150900000.0
2005-08-18 06:41:00,83.749,83.752,83.715,83.73,260799999.0
2005-08-18 06:42:00,83.728,83.753,83.704,83.731,258500001.0
2005-08-18 06:43:00,83.747,83.747,83.722,83.725,230599997.0
2005-08-18 06:44:00,83.728,83.728,83.695,83.704,88599999.0
2005-08-18 06:45:00,83.689,83.72,83.686,83.71,278799998.0
2005-08-18 06:46:00,83.678,83.718,83.672,83.714,181399998.0
2005-08-18 06:47:00,83.681,83.707,83.669,83.677,123399999.0
2005-08-18 06:48:00,83.704,83.719,83.687,83.697,251000003.0
2005-08-18 06:49:00,83.694,83.721,83.693,83.71,181800001.0
2005-08-18 06:50:00,83.683,83.722,83.663,83.721,259799995.0
2005-08-18 06:51:00,83.725,83.736,83.704,83.721,184400001.0
2005-08-18 06:52:00,83.695,83.708,83.678,83.691,179299999.0
2005-08-18 06:53:00,83.707,83.734,83.693,83.703,208600001.0
2005-08-18 06:54:00,83.742,83.744,83.71,83.723,316900002.0
2005-08-18 06:55:00,83.721,83.752,83.705,83.729,231000001.0
2005-08-18 06:56:00,83.717,83.741,83.686,83.731,247699999.0
2005-08-18 06:57:00,83.738,83.758,83.715,83.737,160399999.0
2005-08-18 06:58:00,83.721,83.755,83.708,83.709,120300000.0
2005-08-18 06:59:00,83.718,83.743,83.697,83.727,168399999.0
2005-08-18 07:00:00,83.723,83.723,83.686,83.689,131600001.0
2005-08-18 07:01:00,83.721,83.736,83.689,83.689,197900002.0
2005-08-18 07:02:00,83.694,83.745,83.694,83.745,247700000.0
2005-08-18 07:03:00,83.714,83.733,83.699,83.724,104100000.0
2005-08-18 07:04:00,83.728,83.734,83.701,83.701,181699997.0
2005-08-18 07:05:00,83.704,83.722,83.685,83.699,202500000.0
2005-08-18 07:06:00,83.689,83.712,83.678,83.683,154200001.0
2005-08-18 07:07:00,83.665,83.7,83.639,83.69,172699997.0
2005-08-18 07:08:00,83.657,83.709,83.65,83.709,88899999.0
2005-08-18 07:09:00,83.66,83.71,83.66,83.687,206900003.0
2005-08-18 07:10:00,83.698,83.718,83.677,83.677,217599998.0
2005-08-18 07:11:00,83.714,83.72,83.693,83.699,203399997.0
2005-08-18 07:12:00,83.687,83.718,83.684,83.711,171400001.0
2005-08-18 07:13:00,83.698,83.698,83.663,83.668,139600000.0
2005-08-18 07:14:00,83.654,83.683,83.649,83.67,205099999.0
2005-08-18 07:15:00,83.663,83.715,83.663,83.705,142700000.0
2005-08-18 07:16:00,83.686,83.724,83.682,83.722,275800001.0
2005-08-18 07:17:00,83.713,83.732,83.693,83.711,161099999.0
2005-08-18 07:18:00,83.705,83.739,83.702,83.714,233200001.0
2005-08-18 07:19:00,83.715,83.73,83.671,83.692,246899999.0
2005-08-18 07:20:00,83.675,83.728,83.672,83.728,161300001.0
2005-08-18 07:21:00,83.693,83.719,83.671,83.708,130899999.0
2005-08-18 07:22:00,83.707,83.727,83.682,83.71,144200002.0
2005-08-18 07:23:00,83.696,83.735,83.683,83.7,135600000.0
2005-08-18 07:24:00,83.701,83.741,83.681,83.741,156800000.0
2005-08-18 07:25:00,83.714,83.731,83.699,83.712,294400001.0
2005-08-18 07:26:00,83.741,83.745,83.709,83.726,171500000.0
2005-08-18 07:27:00,83.736,83.736,83.696,83.702,217899999.0
2005-08-18 07:28:00,83.729,83.752,83.695,83.716,172300002.0
2005-08-18 07:29:00,83.742,83.747,83.706,83.727,165499998.0
2005-08-18 07:30:00,83.711,83.743,83.703,83.723,127400001.0
2005-08-18 07:31:00,83.752,83.753,83.699,83.702,292099997.0
2005-08-18 07:32:00,83.73,83.767,83.715,83.741,136900000.0
2005-08-18 07:33:00,83.739,83.76,83.727,83.744,202299998.0
2005-08-18 07:34:00,83.757,83.76,83.71,83.715,224700006.0
2005-08-18 07:35:00,83.745,83.766,83.72,83.744,281299998.0
2005-08-18 07:36:00,83.761,83.775,83.727,83.741,215100001.0
2005-08-18 07:37:00,83.696,83.731,83.696,83.728,198800000.0
2005-08-18 07:38:00,83.698,83.735,83.682,83.712,185599997.0
2005-08-18 07:39:00,83.733,83.745,83.708,83.724,101099998.0
2005-08-18 07:40:00,83.725,83.762,83.725,83.757,222599998.0
2005-08-18 07:41:00,83.743,83.743,83.697,83.707,211099999.0
2005-08-18 07:42:00,83.738,83.738,83.715,83.72,199500000.0
2005-08-18 07:43:00,83.731,83.753,83.721,83.748,137500001.0
2005-08-18 07:44:00,83.734,83.756,83.725,83.75,152899997.0
2005-08-18 07:45:00,83.734,83.759,83.734,83.759,159800000.0
2005-08-18 07:46:00,83.701,83.77,83.701,83.77,165099998.0
2005-08-18 07:47:00,83.756,83.776,83.726,83.752,177799998.0
2005-08-18 07:48:00,83.728,83.764,83.714,83.742,226799999.0
2005-08-18 07:49:00,83.757,83.772,83.727,83.743,224900002.0
2005-08-18 07:50:00,83.76,83.76,83.667,83.667,240900002.0
2005-08-18 07:51:00,83.725,83.768,83.719,83.768,140700000.0
2005-08-18 07:52:00,83.751,83.751,83.706,83.72,153800000.0
2005-08-18 07:53:00,83.724,83.751,83.705,83.749,227800000.0
2005-08-18 07:54:00,83.732,83.743,83.703,83.743,183599996.0
2005-08-18 07:55:00,83.748,83.754,83.716,83.735,256400001.0
2005-08-18 07:56:00,83.724,83.744,83.702,83.725,147300001.0
2005-08-18 07:57:00,83.753,83.753,83.73,83.734,164000000.0
2005-08-18 07:58:00,83.746,83.746,83.706,83.728,169300000.0
2005-08-18 07:59:00,83.697,83.753,83.687,83.733,129400002.0
2005-08-18 08:00:00,83.728,83.75,83.708,83.729,132400000.0
2005-08-18 08:01:00,83.743,83.743,83.703,83.716,158999998.0
2005-08-18 08:02:00,83.742,83.762,83.727,83.744,219500002.0
2005-08-18 08:03:00,83.737,83.777,83.733,83.777,193099997.0
2005-08-18 08:04:00,83.789,83.794,83.759,83.766,132300000.0
2005-08-18 08:05:00,83.79,83.798,83.748,83.758,250799999.0
2005-08-18 08:06:00,83.758,83.785,83.743,83.763,180899999.0
2005-08-18 08:07:00,83.778,83.778,83.735,83.749,300300005.0
2005-08-18 08:08:00,83.771,83.789,83.752,83.762,274400002.0
2005-08-18 08:09:00,83.761,83.761,83.729,83.736,112600000.0
2005-08-18 08:10:00,83.754,83.775,83.734,83.761,219000000.0
2005-08-18 08:11:00,83.744,83.772,83.722,83.742,158000000.0
2005-08-18 08:12:00,83.768,83.768,83.731,83.748,203000000.0
2005-08-18 08:13:00,83.77,83.784,83.741,83.781,227299997.0
2005-08-18 08:14:00,83.766,83.783,83.757,83.769,101200001.0
2005-08-18 08:15:00,83.743,83.762,83.736,83.753,236900005.0
2005-08-18 08:16:00,83.728,83.764,83.719,83.757,159799999.0
2005-08-18 08:17:00,83.76,83.76,83.728,83.732,188799998.0
2005-08-18 08:18:00,83.723,83.745,83.72,83.73,166400000.0
2005-08-18 08:19:00,83.727,83.752,83.727,83.728,126099997.0
2005-08-18 08:20:00,83.738,83.745,83.715,83.727,185499998.0
2005-08-18 08:21:00,83.732,83.758,83.699,83.714,236599996.0
2005-08-18 08:22:00,83.718,83.755,83.718,83.755,135200001.0
2005-08-18 08:23:00,83.735,83.737,83.696,83.696,220699997.0
2005-08-18 08:24:00,83.687,83.731,83.68,83.731,218600000.0
2005-08-18 08:25:00,83.68,83.728,83.68,83.722,180799997.0
2005-08-18 08:26:00,83.727,83.728,83.697,83.717,197699999.0
2005-08-18 08:27:00,83.696,83.717,83.679,83.703,149499998.0
2005-08-18 08:28:00,83.703,83.732,83.674,83.715,141400000.0
2005-08-18 08:29:00,83.71,83.731,83.702,83.726,153600002.0
2005-08-18 08:30:00,83.705,83.735,83.705,83.726,303200006.0
2005-08-18 08:31:00,83.709,83.726,83.702,83.716,122499999.0
2005-08-18 08:32:00,83.691,83.717,83.672,83.687,153500001.0
2005-08-18 08:33:00,83.712,83.725,83.685,83.687,263299999.0
2005-08-18 08:34:00,83.715,83.733,83.698,83.703,206499998.0
2005-08-18 08:35:00,83.709,83.733,83.683,83.693,230599999.0
2005-08-18 08:36:00,83.71,83.727,83.687,83.712,200599994.0
2005-08-18 08:37:00,83.686,83.697,83.668,83.695,268700001.0
2005-08-18 08:38:00,83.69,83.716,83.663,83.699,262500001.0
2005-08-18 08:39:00,83.705,83.709,83.666,83.678,225900000.0
2005-08-18 08:40:00,83.719,83.719,83.686,83.689,267899999.0
2005-08-18 08:41:00,83.668,83.69,83.665,83.69,88999999.0
2005-08-18 08:42:00,83.662,83.713,83.659,83.686,279700002.0
2005-08-18 08:43:00,83.691,83.714,83.677,83.678,78600000.0
2005-08-18 08:44:00,83.7,83.7,83.663,83.675,293500000.0
2005-08-18 08:45:00,83.684,83.702,83.668,83.702,62100000.0
2005-08-18 08:46:00,83.691,83.691,83.654,83.668,136900001.0
2005-08-18 08:47:00,83.658,83.701,83.648,83.7,256699998.0
2005-08-18 08:48:00,83.685,83.685,83.649,83.65,141899998.0
2005-08-18 08:49:00,83.667,83.693,83.635,83.693,238799998.0
2005-08-18 08:50:00,83.651,83.69,83.637,83.65,228600002.0
2005-08-18 08:51:00,83.702,83.709,83.674,83.674,176600000.0
2005-08-18 08:52:00,83.669,83.707,83.664,83.671,190399999.0
2005-08-18 08:53:00,83.655,83.71,83.649,83.71,222500000.0
2005-08-18 08:54:00,83.69,83.69,83.649,83.668,88200001.0
2005-08-18 08:55:00,83.703,83.707,83.683,83.683,177200000.0
2005-08-18 08:56:00,83.699,83.699,83.657,83.667,169799997.0
2005-08-18 08:57:00,83.672,83.69,83.659,83.682,163499998.0
2005-08-18 08:58:00,83.637,83.663,83.618,83.636,228800000.0
2005-08-18 08:59:00,83.663,83.68,83.657,83.675,264100003.0
2005-08-18 09:00:00,83.665,83.665,83.637,83.647,140600001.0
2005-08-18 09:01:00,83.643,83.643,83.605,83.61,169899998.0
2005-08-18 09:02:00,83.635,83.65,83.595,83.626,138299998.0
2005-08-18 09:03:00,83.665,83.685,83.618,83.663,271899996.0
2005-08-18 09:04:00,83.69,83.715,83.661,83.679,335200003.0
2005-08-18 09:05:00,83.69,83.732,83.68,83.704,163799999.0
2005-08-18 09:06:00,83.696,83.724,83.652,83.703,184000000.0
2005-08-18 09:07:00,83.693,83.721,83.672,83.706,200200001.0
2005-08-18 09:08:00,83.706,83.706,83.66,83.66,101599999.0
2005-08-18 09:09:00,83.666,83.666,83.624,83.633,165200001.0
2005-08-18 09:10:00,83.663,83.663,83.626,83.639,63200000.0
2005-08-18 09:11:00,83.655,83.678,83.631,83.646,165199997.0
2005-08-18 09:12:00,83.675,83.696,83.665,83.683,141699999.0
2005-08-18 09:13:00,83.677,83.684,83.643,83.661,179399999.0
2005-08-18 09:14:00,83.647,83.667,83.627,83.646,171400001.0
2005-08-18 09:15:00,83.643,83.679,83.641,83.67,221800000.0
2005-08-18 09:16:00,83.655,83.678,83.638,83.672,264200002.0
2005-08-18 09:17:00,83.659,83.677,83.643,83.66,246699999.0
2005-08-18 09:18:00,83.64,83.654,83.61,83.628,127599997.0
2005-08-18 09:19:00,83.615,83.667,83.615,83.66,126500000.0
2005-08-18 09:20:00,83.645,83.664,83.615,83.643,127200001.0
2005-08-18 09:21:00,83.69,83.691,83.655,83.655,144400001.0
2005-08-18 09:22:00,83.69,83.69,83.639,83.644,149000000.0
2005-08-18 09:23:00,83.663,83.663,83.626,83.639,110200001.0
2005-08-18 09:24:00,83.641,83.667,83.6,83.631,149599996.0
2005-08-18 09:25:00,83.658,83.666,83.626,83.646,171599996.0
2005-08-18 09:26:00,83.645,83.675,83.619,83.675,234500001.0
2005-08-18 09:27:00,83.628,83.674,83.619,83.65,190099999.0
2005-08-18 09:28:00,83.636,83.671,83.631,83.647,170400003.0
2005-08-18 09:29:00,83.629,83.687,83.629,83.67,241800002.0
2005-08-18 09:30:00,83.677,83.693,83.657,83.667,88400000.0
2005-08-18 09:31:00,83.688,83.72,83.674,83.684,234799997.0
2005-08-18 09:32:00,83.728,83.733,83.702,83.716,168400001.0
2005-08-18 09:33:00,83.68,83.724,83.677,83.704,155199999.0
2005-08-18 09:34:00,83.735,83.759,83.718,83.757,212900003.0
2005-08-18 09:35:00,83.763,83.763,83.741,83.742,88400002.0
2005-08-18 09:36:00,83.722,83.749,83.715,83.746,190299998.0
2005-08-18 09:37:00,83.73,83.755,83.723,83.754,240099997.0
2005-08-18 09:38:00,83.696,83.726,83.684,83.71,253999998.0
2005-08-18 09:39:00,83.752,83.752,83.72,83.733,126700000.0
2005-08-18 09:40:00,83.723,83.755,83.713,83.732,147999997.0
2005-08-18 09:41:00,83.735,83.737,83.7,83.713,194499999.0
2005-08-18 09:42:00,83.689,83.725,83.674,83.725,165500001.0
2005-08-18 09:43:00,83.724,83.729,83.694,83.694,220200000.0
2005-08-18 09:44:00,83.715,83.726,83.686,83.723,184200005.0
2005-08-18 09:45:00,83.684,83.708,83.673,83.683,168500004.0
2005-08-18 09:46:00,83.717,83.717,83.671,83.695,314899997.0
2005-08-18 09:47:00,83.697,83.724,83.675,83.694,192499996.0
2005-08-18 09:48:00,83.685,83.714,83.674,83.682,208499997.0
2005-08-18 09:49:00,83.676,83.686,83.626,83.642,258099999.0
2005-08-18 09:50:00,83.67,83.695,83.65,83.677,194199999.0
2005-08-18 09:51:00,83.668,83.668,83.638,83.649,139299999.0
2005-08-18 09:52:00,83.636,83.676,83.628,83.675,221899998.0
2005-08-18 09:53:00,83.672,83.686,83.641,83.67,302899999.0
2005-08-18 09:54:00,83.625,83.684,83.625,83.679,167000000.0
2005-08-18 09:55:00,83.656,83.682,83.634,83.651,306800000.0
2005-08-18 09:56:00,83.614,83.658,83.605,83.65,260099999.0
2005-08-18 09:57:00,83.647,83.672,83.616,83.65,172299997.0
2005-08-18 09:58:00,83.633,83.672,83.618,83.672,199800002.0
2005-08-18 09:59:00,83.654,83.669,83.627,83.649,224200002.0
2005-08-18 10:00:00,83.658,83.665,83.64,83.658,172900002.0
2005-08-18 10:01:00,83.646,83.663,83.629,83.637,191700001.0
2005-08-18 10:02:00,83.634,83.652,83.61,83.62,222100001.0
2005-08-18 10:03:00,83.636,83.656,83.601,83.655,174700002.0
2005-08-18 10:04:00,83.623,83.661,83.609,83.644,220099998.0
2005-08-18 10:05:00,83.657,83.657,83.616,83.636,134300000.0
2005-08-18 10:06:00,83.643,83.678,83.625,83.625,289099996.0
2005-08-18 10:07:00,83.66,83.662,83.618,83.631,211500002.0
2005-08-18 10:08:00,83.664,83.67,83.612,83.625,214800000.0
2005-08-18 10:09:00,83.632,83.654,83.624,83.632,209899997.0
2005-08-18 10:10:00,83.611,83.631,83.578,83.612,106400000.0
2005-08-18 10:11:00,83.597,83.622,83.586,83.603,279200001.0
2005-08-18 10:12:00,83.614,83.614,83.581,83.581,121500003.0
2005-08-18 10:13:00,83.581,83.587,83.545,83.554,280799994.0
2005-08-18 10:14:00,83.554,83.578,83.541,83.573,254799992.0
2005-08-18 10:15:00,83.544,83.568,83.54,83.568,197499998.0
2005-08-18 10:16:00,83.554,83.565,83.521,83.528,239500001.0
2005-08-18 10:17:00,83.527,83.55,83.509,83.549,166800001.0
2005-08-18 10:18:00,83.551,83.551,83.517,83.517,166000001.0
2005-08-18 10:19:00,83.552,83.564,83.52,83.537,96400000.0
2005-08-18 10:20:00,83.55,83.574,83.543,83.543,112000000.0
2005-08-18 10:21:00,83.557,83.569,83.525,83.525,143299997.0
2005-08-18 10:22:00,83.55,83.576,83.505,83.55,185400000.0
2005-08-18 10:23:00,83.568,83.57,83.536,83.537,95999998.0
2005-08-18 10:24:00,83.555,83.576,83.515,83.535,217200001.0
2005-08-18 10:25:00,83.56,83.56,83.512,83.535,60700000.0
2005-08-18 10:26:00,83.569,83.569,83.527,83.527,158400001.0
2005-08-18 10:27:00,83.554,83.576,83.505,83.553,470699999.0
2005-08-18 10:28:00,83.551,83.557,83.519,83.541,119000000.0
2005-08-18 10:29:00,83.533,83.556,83.499,83.52,195199999.0
2005-08-18 10:30:00,83.524,83.552,83.505,83.527,178999999.0
2005-08-18 10:31:00,83.567,83.589,83.543,83.551,231000002.0
2005-08-18 10:32:00,83.573,83.609,83.573,83.605,175299999.0
2005-08-18 10:33:00,83.586,83.622,83.568,83.592,160000000.0
2005-08-18 10:34:00,83.62,83.62,83.574,83.574,177399995.0
2005-08-18 10:35:00,83.584,83.605,83.563,83.567,221499995.0
2005-08-18 10:36:00,83.596,83.611,83.577,83.585,202300002.0
2005-08-18 10:37:00,83.609,83.629,83.592,83.592,166100001.0
2005-08-18 10:38:00,83.605,83.624,83.585,83.608,199700000.0
2005-08-18 10:39:00,83.627,83.627,83.566,83.576,205500001.0
2005-08-18 10:40:00,83.598,83.623,83.597,83.623,176700000.0
2005-08-18 10:41:00,83.624,83.624,83.571,83.594,256999999.0
2005-08-18 10:42:00,83.582,83.611,83.575,83.609,223100000.0
2005-08-18 10:43:00,83.588,83.614,83.563,83.606,181499996.0
2005-08-18 10:44:00,83.612,83.612,83.568,83.576,277300000.0
2005-08-18 10:45:00,83.586,83.624,83.586,83.608,168299997.0
2005-08-18 10:46:00,83.58,83.6,83.563,83.569,193699998.0
2005-08-18 10:47:00,83.617,83.617,83.572,83.575,177000001.0
2005-08-18 10:48:00,83.618,83.618,83.568,83.59,236700002.0
2005-08-18 10:49:00,83.607,83.622,83.587,83.606,206800001.0
2005-08-18 10:50:00,83.565,83.598,83.545,83.594,219799999.0
2005-08-18 10:51:00,83.588,83.618,83.582,83.6,235599996.0
2005-08-18 10:52:00,83.597,83.635,83.589,83.602,180000000.0
2005-08-18 10:53:00,83.641,83.644,83.6,83.6,160899999.0
2005-08-18 10:54:00,83.613,83.634,83.603,83.617,244299997.0
2005-08-18 10:55:00,83.598,83.616,83.583,83.596,309499998.0
2005-08-18 10:56:00,83.625,83.625,83.577,83.608,223399996.0
2005-08-18 10:57:00,83.627,83.647,83.606,83.617,203399999.0
2005-08-18 10:58:00,83.618,83.644,83.601,83.644,160999998.0
2005-08-18 10:59:00,83.641,83.641,83.602,83.616,190099999.0
2005-08-18 11:00:00,83.594,83.62,83.552,83.616,141399999.0
2005-08-18 11:01:00,83.647,83.671,83.64,83.646,217799996.0
2005-08-18 11:02:00,83.635,83.655,83.614,83.637,92600000.0
2005-08-18 11:03:00,83.647,83.672,83.629,83.65,252499997.0
2005-08-18 11:04:00,83.642,83.652,83.623,83.639,167900002.0
2005-08-18 11:05:00,83.657,83.659,83.626,83.634,145800000.0
2005-08-18 11:06:00,83.631,83.659,83.619,83.629,250100003.0
2005-08-18 11:07:00,83.634,83.648,83.604,83.621,247500000.0
2005-08-18 11:08:00,83.641,83.641,83.605,83.605,111600001.0
2005-08-18 11:09:00,83.617,83.634,83.601,83.625,151300003.0
2005-08-18 11:10:00,83.619,83.641,83.616,83.641,262000001.0
2005-08-18 11:11:00,83.649,83.657,83.625,83.625,103400002.0
2005-08-18 11:12:00,83.618,83.618,83.593,83.606,315500001.0
2005-08-18 11:13:00,83.625,83.625,83.588,83.609,329000001.0
2005-08-18 11:14:00,83.565,83.615,83.551,83.59,121399999.0
2005-08-18 11:15:00,83.611,83.632,83.595,83.608,114500002.0
2005-08-18 11:16:00,83.574,83.606,83.571,83.606,74799998.0
2005-08-18 11:17:00,83.599,83.615,83.584,83.604,186100000.0
2005-08-18 11:18:00,83.567,83.591,83.481,83.485,292599997.0
2005-08-18 11:19:00,83.462,83.508,83.462,83.505,249099995.0
2005-08-18 11:20:00,83.517,83.536,83.49,83.513,280700003.0
2005-08-18 11:21:00,83.519,83.535,83.504,83.533,137299999.0
2005-08-18 11:22:00,83.51,83.544,83.506,83.535,180500000.0
2005-08-18 11:23:00,83.528,83.528,83.473,83.48,198799998.0
2005-08-18 11:24:00,83.459,83.474,83.442,83.467,232500002.0
2005-08-18 11:25:00,83.458,83.505,83.445,83.505,287999999.0
2005-08-18 11:26:00,83.508,83.528,83.48,83.509,133500000.0
2005-08-18 11:27:00,83.533,83.541,83.5,83.51,146199998.0
2005-08-18 11:28:00,83.445,83.509,83.44,83.467,264799998.0
2005-08-18 11:29:00,83.491,83.505,83.472,83.489,159199998.0
2005-08-18 11:30:00,83.485,83.5,83.461,83.496,209199996.0
2005-08-18 11:31:00,83.505,83.505,83.47,83.499,163400001.0
2005-08-18 11:32:00,83.463,83.491,83.449,83.46,181400001.0
2005-08-18 11:33:00,83.459,83.464,83.425,83.441,238900000.0
2005-08-18 11:34:00,83.453,83.476,83.427,83.453,205500001.0
2005-08-18 11:35:00,83.451,83.487,83.451,83.477,251399997.0
2005-08-18 11:36:00,83.482,83.483,83.459,83.465,238300001.0
2005-08-18 11:37:00,83.464,83.471,83.432,83.456,261799998.0
2005-08-18 11:38:00,83.475,83.484,83.454,83.47,279399998.0
2005-08-18 11:39:00,83.44,83.479,83.428,83.479,157500000.0
2005-08-18 11:40:00,83.457,83.464,83.424,83.452,98900000.0
2005-08-18 11:41:00,83.448,83.448,83.403,83.404,198899997.0
2005-08-18 11:42:00,83.408,83.408,83.373,83.385,269999997.0
2005-08-18 11:43:00,83.364,83.415,83.363,83.415,253299998.0
2005-08-18 11:44:00,83.414,83.435,83.391,83.4,277900002.0
2005-08-18 11:45:00,83.409,83.428,83.39,83.428,307399996.0
2005-08-18 11:46:00,83.367,83.438,83.367,83.438,269299998.0
2005-08-18 11:47:00,83.448,83.448,83.367,83.367,330200002.0
2005-08-18 11:48:00,83.389,83.402,83.367,83.387,157400000.0
2005-08-18 11:49:00,83.372,83.415,83.37,83.385,307299997.0
2005-08-18 11:50:00,83.4,83.429,83.396,83.41,169700002.0
2005-08-18 11:51:00,83.367,83.428,83.361,83.428,289400001.0
2005-08-18 11:52:00,83.423,83.425,83.391,83.391,258100000.0
2005-08-18 11:53:00,83.411,83.453,83.411,83.439,188499998.0
2005-08-18 11:54:00,83.429,83.449,83.384,83.4,228500002.0
2005-08-18 11:55:00,83.42,83.438,83.397,83.413,237099999.0
2005-08-18 11:56:00,83.407,83.453,83.407,83.445,202300001.0
2005-08-18 11:57:00,83.444,83.444,83.401,83.42,253299997.0
2005-08-18 11:58:00,83.421,83.453,83.417,83.453,102599999.0
2005-08-18 11:59:00,83.418,83.449,83.404,83.426,274999998.0
2005-08-18 12:00:00,83.407,83.444,83.385,83.41,175600000.0
2005-08-18 12:01:00,83.402,83.418,83.389,83.389,131900000.0
2005-08-18 12:02:00,83.418,83.446,83.396,83.443,197800000.0
2005-08-18 12:03:00,83.447,83.462,83.403,83.43,135400000.0
2005-08-18 12:04:00,83.383,83.429,83.383,83.429,121099998.0
2005-08-18 12:05:00,83.387,83.436,83.376,83.436,187800000.0
2005-08-18 12:06:00,83.394,83.417,83.375,83.409,54900000.0
2005-08-18 12:07:00,83.418,83.42,83.359,83.404,260100000.0
2005-08-18 12:08:00,83.409,83.422,83.384,83.404,130299997.0
2005-08-18 12:09:00,83.388,83.41,83.374,83.392,84300001.0
2005-08-18 12:10:00,83.378,83.406,83.359,83.402,322999997.0
2005-08-18 12:11:00,83.402,83.414,83.381,83.39,251800001.0
2005-08-18 12:12:00,83.376,83.397,83.356,83.364,216999999.0
2005-08-18 12:13:00,83.356,83.405,83.356,83.4,116100001.0
2005-08-18 12:14:00,83.371,83.409,83.371,83.397,206599997.0
2005-08-18 12:15:00,83.373,83.407,83.364,83.395,239599998.0
2005-08-18 12:16:00,83.385,83.391,83.354,83.367,218999998.0
2005-08-18 12:17:00,83.377,83.394,83.335,83.345,193300000.0
2005-08-18 12:18:00,83.363,83.374,83.346,83.359,152000001.0
2005-08-18 12:19:00,83.338,83.405,83.33,83.378,234999997.0
2005-08-18 12:20:00,83.378,83.402,83.362,83.397,300900003.0
2005-08-18 12:21:00,83.404,83.431,83.404,83.428,124099998.0
2005-08-18 12:22:00,83.41,83.427,83.388,83.401,70000001.0
2005-08-18 12:23:00,83.415,83.442,83.398,83.41,233199999.0
2005-08-18 12:24:00,83.46,83.461,83.424,83.424,242699998.0
2005-08-18 12:25:00,83.415,83.453,83.408,83.452,332900004.0
2005-08-18 12:26:00,83.43,83.45,83.403,83.423,192800001.0
2005-08-18 12:27:00,83.452,83.463,83.395,83.412,280200001.0
2005-08-18 12:28:00,83.427,83.475,83.418,83.472,198700000.0
2005-08-18 12:29:00,83.455,83.472,83.437,83.468,284500002.0
2005-08-18 12:30:00,83.448,83.465,83.421,83.441,299499995.0
2005-08-18 12:31:00,83.473,83.473,83.416,83.416,91700001.0
2005-08-18 12:32:00,83.429,83.45,83.423,83.444,204699999.0
2005-08-18 12:33:00,83.455,83.465,83.437,83.439,238500001.0
2005-08-18 12:34:00,83.458,83.469,83.429,83.433,152499996.0
2005-08-18 12:35:00,83.478,83.493,83.452,83.465,241699996.0
2005-08-18 12:36:00,83.439,83.469,83.415,83.469,283199998.0
2005-08-18 12:37:00,83.458,83.483,83.449,83.469,158599999.0
2005-08-18 12:38:00,83.466,83.495,83.447,83.495,234500000.0
2005-08-18 12:39:00,83.474,83.493,83.45,83.485,165000001.0
2005-08-18 12:40:00,83.467,83.49,83.467,83.481,197299995.0
2005-08-18 12:41:00,83.432,83.447,83.42,83.425,192800002.0
2005-08-18 12:42:00,83.419,83.464,83.402,83.443,117800000.0
2005-08-18 12:43:00,83.431,83.452,83.416,83.448,366500002.0
2005-08-18 12:44:00,83.429,83.454,83.429,83.434,154399998.0
2005-08-18 12:45:00,83.455,83.475,83.433,83.465,211500001.0
2005-08-18 12:46:00,83.4,83.46,83.4,83.45,210199998.0
2005-08-18 12:47:00,83.44,83.446,83.384,83.413,145600000.0
2005-08-18 12:48:00,83.404,83.443,83.396,83.438,267099997.0
2005-08-18 12:49:00,83.452,83.452,83.411,83.411,346199996.0
2005-08-18 12:50:00,83.395,83.431,83.388,83.397,176600001.0
2005-08-18 12:51:00,83.39,83.414,83.372,83.398,231100002.0
2005-08-18 12:52:00,83.396,83.413,83.375,83.398,191600003.0
2005-08-18 12:53:00,83.355,83.397,83.351,83.385,174599999.0
2005-08-18 12:54:00,83.35,83.382,83.33,83.363,234899998.0
2005-08-18 12:55:00,83.407,83.418,83.379,83.396,123299999.0
2005-08-18 12:56:00,83.391,83.426,83.381,83.426,80300000.0
2005-08-18 12:57:00,83.384,83.418,83.374,83.418,202399999.0
2005-08-18 12:58:00,83.395,83.412,83.373,83.383,230300001.0
2005-08-18 12:59:00,83.378,83.402,83.364,83.4,150400000.0
2005-08-18 13:00:00,83.37,83.401,83.338,83.383,197599997.0
2005-08-18 13:01:00,83.388,83.391,83.356,83.367,243799997.0
2005-08-18 13:02:00,83.395,83.407,83.366,83.366,261899998.0
2005-08-18 13:03:00,83.389,83.416,83.374,83.41,191100001.0
2005-08-18 13:04:00,83.392,83.415,83.383,83.395,211199999.0
2005-08-18 13:05:00,83.385,83.41,83.36,83.374,211499998.0
2005-08-18 13:06:00,83.39,83.423,83.39,83.423,248899998.0
2005-08-18 13:07:00,83.411,83.428,83.392,83.416,254200001.0
2005-08-18 13:08:00,83.373,83.403,83.352,83.4,197400001.0
2005-08-18 13:09:00,83.38,83.407,83.371,83.385,234399997.0
2005-08-18 13:10:00,83.403,83.409,83.352,83.385,177300001.0
2005-08-18 13:11:00,83.394,83.406,83.375,83.39,184399999.0
2005-08-18 13:12:00,83.347,83.409,83.345,83.391,93900002.0
2005-08-18 13:13:00,83.402,83.402,83.365,83.38,191600002.0
2005-08-18 13:14:00,83.408,83.424,83.392,83.395,189699999.0
2005-08-18 13:15:00,83.378,83.402,83.357,83.374,291599998.0
2005-08-18 13:16:00,83.342,83.404,83.342,83.397,172000001.0
2005-08-18 13:17:00,83.374,83.383,83.345,83.357,112200001.0
2005-08-18 13:18:00,83.376,83.391,83.364,83.385,139899998.0
2005-08-18 13:19:00,83.366,83.377,83.342,83.352,315400004.0
2005-08-18 13:20:00,83.348,83.385,83.333,83.385,145200002.0
2005-08-18 13:21:00,83.362,83.388,83.334,83.345,157500001.0
2005-08-18 13:22:00,83.394,83.396,83.372,83.378,209200000.0
2005-08-18 13:23:00,83.387,83.405,83.383,83.401,166599997.0
2005-08-18 13:24:00,83.385,83.405,83.356,83.39,269699997.0
2005-08-18 13:25:00,83.4,83.423,83.398,83.418,179400001.0
2005-08-18 13:26:00,83.41,83.432,83.387,83.417,219800000.0
2005-08-18 13:27:00,83.43,83.437,83.405,83.415,324499999.0
2005-08-18 13:28:00,83.428,83.437,83.401,83.42,137300001.0
2005-08-18 13:29:00,83.395,83.424,83.365,83.384,233900000.0
2005-08-18 13:30:00,83.38,83.407,83.375,83.386,206500003.0
2005-08-18 13:31:00,83.403,83.427,83.39,83.422,267299999.0
2005-08-18 13:32:00,83.389,83.42,83.373,83.395,152700001.0
2005-08-18 13:33:00,83.393,83.433,83.386,83.42,240300000.0
2005-08-18 13:34:00,83.429,83.433,83.389,83.389,270100002.0
2005-08-18 13:35:00,83.437,83.45,83.407,83.434,217999999.0
2005-08-18 13:36:00,83.441,83.441,83.375,83.375,197299997.0
2005-08-18 13:37:00,83.427,83.442,83.395,83.412,213300001.0
2005-08-18 13:38:00,83.397,83.436,83.378,83.414,194900001.0
2005-08-18 13:39:00,83.435,83.435,83.385,83.405,282100002.0
2005-08-18 13:40:00,83.429,83.429,83.389,83.41,236299999.0
2005-08-18 13:41:00,83.422,83.434,83.378,83.397,205999998.0
2005-08-18 13:42:00,83.41,83.435,83.398,83.404,151600000.0
2005-08-18 13:43:00,83.381,83.412,83.381,83.411,154400000.0
2005-08-18 13:44:00,83.41,83.442,83.406,83.442,219400000.0
2005-08-18 13:45:00,83.418,83.437,83.386,83.433,204500000.0
2005-08-18 13:46:00,83.42,83.444,83.415,83.419,207299999.0
2005-08-18 13:47:00,83.397,83.436,83.397,83.436,202700001.0
2005-08-18 13:48:00,83.44,83.44,83.384,83.401,245499998.0
2005-08-18 13:49:00,83.397,83.42,83.379,83.42,290199999.0
2005-08-18 13:50:00,83.403,83.41,83.369,83.393,76500000.0
2005-08-18 13:51:00,83.404,83.417,83.392,83.405,183899998.0
2005-08-18 13:52:00,83.408,83.415,83.374,83.391,276699996.0
2005-08-18 13:53:00,83.41,83.435,83.384,83.423,142600001.0
2005-08-18 13:54:00,83.409,83.43,83.391,83.4,102699999.0
2005-08-18 13:55:00,83.362,83.413,83.362,83.399,228900000.0
2005-08-18 13:56:00,83.414,83.417,83.373,83.396,166699999.0
2005-08-18 13:57:00,83.415,83.423,83.375,83.396,206400000.0
2005-08-18 13:58:00,83.386,83.412,83.358,83.391,172900000.0
2005-08-18 13:59:00,83.364,83.405,83.354,83.404,206100000.0
2005-08-18 14:00:00,83.381,83.439,83.372,83.439,137000001.0
2005-08-18 14:01:00,83.434,83.434,83.387,83.415,211300001.0
2005-08-18 14:02:00,83.424,83.424,83.38,83.38,139300003.0
2005-08-18 14:03:00,83.403,83.406,83.381,83.385,219499998.0
2005-08-18 14:04:00,83.351,83.401,83.343,83.401,148400002.0
2005-08-18 14:05:00,83.378,83.409,83.374,83.396,221399999.0
2005-08-18 14:06:00,83.383,83.41,83.365,83.373,195800000.0
2005-08-18 14:07:00,83.414,83.424,83.395,83.395,184900000.0
2005-08-18 14:08:00,83.367,83.397,83.358,83.397,196499999.0
2005-08-18 14:09:00,83.381,83.405,83.374,83.4,149000001.0
2005-08-18 14:10:00,83.377,83.406,83.373,83.4,206000001.0
2005-08-18 14:11:00,83.377,83.403,83.366,83.388,274500001.0
2005-08-18 14:12:00,83.374,83.391,83.365,83.377,160299999.0
2005-08-18 14:13:00,83.363,83.371,83.34,83.347,117100000.0
2005-08-18 14:14:00,83.334,83.372,83.334,83.372,280499998.0
2005-08-18 14:15:00,83.346,83.366,83.309,83.361,318600001.0
2005-08-18 14:16:00,83.353,83.372,83.333,83.352,325600003.0
2005-08-18 14:17:00,83.351,83.374,83.34,83.36,123500001.0
2005-08-18 14:18:00,83.348,83.379,83.345,83.373,204600001.0
2005-08-18 14:19:00,83.335,83.368,83.329,83.368,203499999.0
2005-08-18 14:20:00,83.326,83.385,83.312,83.366,183899999.0
2005-08-18 14:21:00,83.381,83.396,83.37,83.379,115900002.0
2005-08-18 14:22:00,83.364,83.394,83.358,83.373,190600002.0
2005-08-18 14:23:00,83.354,83.376,83.343,83.376,118000000.0
2005-08-18 14:24:00,83.374,83.401,83.359,83.369,155200001.0
2005-08-18 14:25:00,83.362,83.385,83.344,83.358,166800000.0
2005-08-18 14:26:00,83.351,83.366,83.325,83.348,121699998.0
2005-08-18 14:27:00,83.346,83.346,83.309,83.311,168600000.0
2005-08-18 14:28:00,83.357,83.365,83.337,83.348,212500002.0
2005-08-18 14:29:00,83.38,83.38,83.337,83.352,336299998.0
2005-08-18 14:30:00,83.354,83.39,83.354,83.379,247599998.0
2005-08-18 14:31:00,83.365,83.381,83.342,83.351,168400004.0
2005-08-18 14:32:00,83.345,83.347,83.319,83.323,130400000.0
2005-08-18 14:33:00,83.328,83.332,83.302,83.304,188600001.0
2005-08-18 14:34:00,83.333,83.354,83.329,83.347,136299998.0
2005-08-18 14:35:00,83.325,83.332,83.302,83.328,191999999.0
2005-08-18 14:36:00,83.323,83.36,83.32,83.339,237800000.0
2005-08-18 14:37:00,83.307,83.351,83.307,83.339,142599999.0
2005-08-18 14:38:00,83.336,83.352,83.328,83.343,169600001.0
2005-08-18 14:39:00,83.348,83.349,83.311,83.337,175600000.0
2005-08-18 14:40:00,83.309,83.332,83.302,83.331,145900001.0
2005-08-18 14:41:00,83.307,83.334,83.264,83.332,169399999.0
2005-08-18 14:42:00,83.316,83.323,83.295,83.295,200399997.0
2005-08-18 14:43:00,83.307,83.338,83.301,83.338,126500000.0
2005-08-18 14:44:00,83.338,83.366,83.336,83.366,239200004.0
2005-08-18 14:45:00,83.342,83.359,83.321,83.333,163599996.0
2005-08-18 14:46:00,83.291,83.331,83.269,83.331,199699999.0
2005-08-18 14:47:00,83.335,83.344,83.306,83.306,126799999.0
2005-08-18 14:48:00,83.312,83.352,83.309,83.318,154700001.0
2005-08-18 14:49:00,83.319,83.328,83.302,83.31,187400001.0
2005-08-18 14:50:00,83.313,83.351,83.313,83.351,209399998.0
2005-08-18 14:51:00,83.331,83.346,83.29,83.322,173299999.0
2005-08-18 14:52:00,83.335,83.363,83.328,83.347,232200000.0
2005-08-18 14:53:00,83.347,83.374,83.34,83.354,285899996.0
2005-08-18 14:54:00,83.346,83.368,83.337,83.346,168199997.0
2005-08-18 14:55:00,83.353,83.377,83.352,83.366,176799997.0
2005-08-18 14:56:00,83.342,83.378,83.336,83.378,129000001.0
2005-08-18 14:57:00,83.384,83.399,83.358,83.368,186000000.0
2005-08-18 14:58:00,83.375,83.379,83.35,83.35,138000002.0
2005-08-18 14:59:00,83.325,83.36,83.325,83.358,146700000.0
2005-08-18 15:00:00,83.375,83.378,83.349,83.349,96500002.0
2005-08-18 15:01:00,83.356,83.405,83.343,83.377,238699997.0
2005-08-18 15:02:00,83.406,83.406,83.358,83.36,249999999.0
2005-08-18 15:03:00,83.372,83.39,83.328,83.335,170999997.0
2005-08-18 15:04:00,83.332,83.347,83.313,83.313,131200000.0
2005-08-18 15:05:00,83.309,83.333,83.29,83.33,176900001.0
2005-08-18 15:06:00,83.321,83.345,83.309,83.321,356099999.0
2005-08-18 15:07:00,83.317,83.37,83.306,83.363,239099999.0
2005-08-18 15:08:00,83.359,83.37,83.343,83.348,328200000.0
2005-08-18 15:09:00,83.353,83.371,83.324,83.335,224800000.0
2005-08-18 15:10:00,83.362,83.388,83.358,83.369,214400000.0
2005-08-18 15:11:00,83.352,83.377,83.338,83.36,107600000.0
2005-08-18 15:12:00,83.374,83.374,83.337,83.339,217399999.0
2005-08-18 15:13:00,83.325,83.343,83.292,83.313,238800001.0
2005-08-18 15:14:00,83.315,83.331,83.299,83.32,241600004.0
2005-08-18 15:15:00,83.32,83.335,83.305,83.316,123099998.0
2005-08-18 15:16:00,83.296,83.32,83.29,83.308,140699999.0
2005-08-18 15:17:00,83.302,83.302,83.255,83.267,112300001.0
2005-08-18 15:18:00,83.288,83.316,83.288,83.316,391999997.0
2005-08-18 15:19:00,83.283,83.328,83.252,83.308,181499999.0
2005-08-18 15:20:00,83.312,83.321,83.27,83.286,233800001.0
2005-08-18 15:21:00,83.277,83.287,83.24,83.262,178399998.0
2005-08-18 15:22:00,83.245,83.283,83.235,83.261,100799996.0
2005-08-18 15:23:00,83.261,83.288,83.253,83.265,145800001.0
2005-08-18 15:24:00,83.273,83.304,83.254,83.278,238800000.0
2005-08-18 15:25:00,83.306,83.325,83.303,83.325,112399999.0
2005-08-18 15:26:00,83.267,83.307,83.267,83.3,221800001.0
2005-08-18 15:27:00,83.302,83.314,83.266,83.277,244000001.0
2005-08-18 15:28:00,83.287,83.33,83.287,83.321,207199998.0
2005-08-18 15:29:00,83.351,83.364,83.335,83.353,218599999.0
2005-08-18 15:30:00,83.345,83.345,83.319,83.323,106299999.0
2005-08-18 15:31:00,83.303,83.348,83.29,83.348,238699999.0
2005-08-18 15:32:00,83.333,83.333,83.291,83.307,129900000.0
2005-08-18 15:33:00,83.311,83.324,83.283,83.303,109800001.0
2005-08-18 15:34:00,83.304,83.322,83.291,83.303,220099999.0
2005-08-18 15:35:00,83.316,83.335,83.296,83.321,177700000.0
2005-08-18 15:36:00,83.298,83.338,83.286,83.319,100500000.0
2005-08-18 15:37:00,83.322,83.322,83.278,83.278,190299997.0
2005-08-18 15:38:00,83.282,83.29,83.25,83.258,200399999.0
2005-08-18 15:39:00,83.271,83.297,83.271,83.289,219199999.0
2005-08-18 15:40:00,83.276,83.316,83.226,83.31,256199995.0
2005-08-18 15:41:00,83.263,83.307,83.263,83.307,221499997.0
2005-08-18 15:42:00,83.289,83.325,83.284,83.325,127300001.0
2005-08-18 15:43:00,83.319,83.337,83.31,83.335,252200000.0
2005-08-18 15:44:00,83.337,83.337,83.307,83.307,182000001.0
2005-08-18 15:45:00,83.346,83.372,83.335,83.335,223500000.0
2005-08-18 15:46:00,83.33,83.354,83.289,83.299,228000000.0
2005-08-18 15:47:00,83.302,83.313,83.269,83.299,187499999.0
2005-08-18 15:48:00,83.302,83.326,83.293,83.326,126100001.0
2005-08-18 15:49:00,83.32,83.331,83.288,83.328,261499999.0
2005-08-18 15:50:00,83.337,83.341,83.292,83.3,158299999.0
2005-08-18 15:51:00,83.331,83.342,83.307,83.342,244099998.0
2005-08-18 15:52:00,83.319,83.338,83.295,83.322,259899999.0
2005-08-18 15:53:00,83.3,83.33,83.296,83.33,182600000.0
2005-08-18 15:54:00,83.337,83.343,83.296,83.316,199000002.0
2005-08-18 15:55:00,83.295,83.333,83.277,83.308,268999997.0
2005-08-18 15:56:00,83.337,83.339,83.311,83.319,203800000.0
2005-08-18 15:57:00,83.329,83.331,83.29,83.331,188700000.0
2005-08-18 15:58:00,83.344,83.362,83.319,83.319,169499997.0
2005-08-18 15:59:00,83.292,83.324,83.288,83.3,155399999.0
2005-08-18 16:00:00,83.295,83.32,83.27,83.289,347899999.0
2005-08-18 16:01:00,83.286,83.306,83.269,83.297,195699996.0
2005-08-18 16:02:00,83.282,83.312,83.25,83.265,170499999.0
2005-08-18 16:03:00,83.275,83.289,83.238,83.289,247800001.0
2005-08-18 16:04:00,83.264,83.279,83.248,83.265,217199998.0
2005-08-18 16:05:00,83.241,83.272,83.234,83.272,167700000.0
2005-08-18 16:06:00,83.272,83.292,83.256,83.26,85800000.0
2005-08-18 16:07:00,83.279,83.288,83.263,83.265,234999999.0
2005-08-18 16:08:00,83.273,83.292,83.252,83.281,202599998.0
2005-08-18 16:09:00,83.292,83.294,83.257,83.267,251600000.0
2005-08-18 16:10:00,83.299,83.304,83.281,83.283,83300000.0
2005-08-18 16:11:00,83.283,83.289,83.244,83.244,134299999.0
2005-08-18 16:12:00,83.261,83.314,83.261,83.314,172199996.0
2005-08-18 16:13:00,83.302,83.314,83.285,83.308,152099998.0
2005-08-18 16:14:00,83.277,83.323,83.268,83.279,140399999.0
2005-08-18 16:15:00,83.31,83.316,83.281,83.297,118100001.0
2005-08-18 16:16:00,83.302,83.32,83.285,83.32,162000000.0
2005-08-18 16:17:00,83.304,83.329,83.288,83.329,294899999.0
2005-08-18 16:18:00,83.303,83.335,83.283,83.313,153299999.0
2005-08-18 16:19:00,83.311,83.311,83.276,83.276,97900000.0
2005-08-18 16:20:00,83.288,83.314,83.278,83.288,269999998.0
2005-08-18 16:21:00,83.284,83.306,83.265,83.28,209000000.0
2005-08-18 16:22:00,83.3,83.311,83.273,83.273,262500000.0
2005-08-18 16:23:00,83.29,83.303,83.263,83.28,240300005.0
2005-08-18 16:24:00,83.277,83.296,83.255,83.262,122999998.0
2005-08-18 16:25:00,83.275,83.297,83.247,83.247,212300001.0
2005-08-18 16:26:00,83.267,83.291,83.257,83.287,143100003.0
2005-08-18 16:27:00,83.279,83.323,83.257,83.3,229400000.0
2005-08-18 16:28:00,83.294,83.336,83.294,83.328,122599998.0
2005-08-18 16:29:00,83.322,83.332,83.299,83.308,228899999.0
2005-08-18 16:30:00,83.319,83.34,83.289,83.332,220700000.0
2005-08-18 16:31:00,83.318,83.357,83.309,83.328,163099999.0
2005-08-18 16:32:00,83.321,83.354,83.305,83.354,208799996.0
2005-08-18 16:33:00,83.371,83.394,83.337,83.35,145800000.0
2005-08-18 16:34:00,83.322,83.39,83.322,83.39,189299999.0
2005-08-18 16:35:00,83.38,83.383,83.336,83.349,256899999.0
2005-08-18 16:36:00,83.333,83.388,83.327,83.356,294100005.0
2005-08-18 16:37:00,83.368,83.39,83.353,83.367,201899999.0
2005-08-18 16:38:00,83.353,83.403,83.343,83.388,202799998.0
2005-08-18 16:39:00,83.392,83.405,83.368,83.391,266800004.0
2005-08-18 16:40:00,83.366,83.389,83.324,83.324,211200001.0
2005-08-18 16:41:00,83.339,83.365,83.325,83.352,139000001.0
2005-08-18 16:42:00,83.356,83.389,83.355,83.368,277400000.0
2005-08-18 16:43:00,83.34,83.384,83.338,83.384,117399997.0
2005-08-18 16:44:00,83.309,83.399,83.309,83.399,134900001.0
2005-08-18 16:45:00,83.386,83.41,83.358,83.37,180800002.0
2005-08-18 16:46:00,83.354,83.359,83.325,83.356,202900000.0
2005-08-18 16:47:00,83.332,83.368,83.329,83.337,286299999.0
2005-08-18 16:48:00,83.331,83.357,83.299,83.323,269599999.0
2005-08-18 16:49:00,83.314,83.349,83.306,83.324,224600000.0
2005-08-18 16:50:00,83.352,83.365,83.319,83.329,206700000.0
2005-08-18 16:51:00,83.351,83.391,83.348,83.389,159300002.0
2005-08-18 16:52:00,83.377,83.395,83.34,83.365,170900000.0
2005-08-18 16:53:00,83.366,83.389,83.353,83.379,182100000.0
2005-08-18 16:54:00,83.354,83.397,83.343,83.364,108699998.0
2005-08-18 16:55:00,83.356,83.406,83.356,83.37,180500001.0
2005-08-18 16:56:00,83.39,83.412,83.366,83.408,209499995.0
2005-08-18 16:57:00,83.391,83.417,83.384,83.411,180500000.0
2005-08-18 16:58:00,83.395,83.4,83.362,83.378,186500000.0
2005-08-18 16:59:00,83.368,83.398,83.365,83.387,256900002.0
2005-08-18 17:00:00,83.393,83.398,83.338,83.338,197399996.0
2005-08-18 17:01:00,83.336,83.368,83.313,83.331,193400000.0
2005-08-18 17:02:00,83.304,83.365,83.303,83.358,272300003.0
2005-08-18 17:03:00,83.331,83.355,83.322,83.345,232299997.0
2005-08-18 17:04:00,83.346,83.392,83.335,83.377,272100001.0
2005-08-18 17:05:00,83.344,83.379,83.34,83.344,211900001.0
2005-08-18 17:06:00,83.376,83.381,83.354,83.358,222000001.0
2005-08-18 17:07:00,83.357,83.386,83.353,83.386,133199997.0
2005-08-18 17:08:00,83.365,83.382,83.329,83.339,157000002.0
2005-08-18 17:09:00,83.349,83.374,83.335,83.335,166000001.0
2005-08-18 17:10:00,83.342,83.373,83.325,83.332,227300001.0
2005-08-18 17:11:00,83.37,83.411,83.367,83.411,202199999.0
2005-08-18 17:12:00,83.377,83.4,83.361,83.373,195000001.0
2005-08-18 17:13:00,83.373,83.399,83.36,83.39,240200000.0
2005-08-18 17:14:00,83.397,83.397,83.356,83.359,127600001.0
2005-08-18 17:15:00,83.38,83.395,83.355,83.375,222800000.0
2005-08-18 17:16:00,83.349,83.371,83.338,83.368,188900000.0
2005-08-18 17:17:00,83.364,83.38,83.328,83.347,119799998.0
2005-08-18 17:18:00,83.338,83.366,83.323,83.331,258299998.0
2005-08-18 17:19:00,83.306,83.323,83.277,83.323,239999992.0
2005-08-18 17:20:00,83.308,83.326,83.276,83.311,140099999.0
2005-08-18 17:21:00,83.299,83.326,83.286,83.326,227999997.0
2005-08-18 17:22:00,83.258,83.329,83.256,83.302,169200001.0
2005-08-18 17:23:00,83.3,83.3,83.239,83.239,98600000.0
2005-08-18 17:24:00,83.238,83.269,83.231,83.264,223300002.0
2005-08-18 17:25:00,83.218,83.264,83.218,83.261,268099996.0
2005-08-18 17:26:00,83.253,83.33,83.253,83.33,181800000.0
2005-08-18 17:27:00,83.292,83.329,83.291,83.305,164999999.0
2005-08-18 17:28:00,83.332,83.332,83.289,83.289,234300002.0
2005-08-18 17:29:00,83.301,83.344,83.301,83.344,217599998.0
2005-08-18 17:30:00,83.307,83.338,83.3,83.323,225900002.0
2005-08-18 17:31:00,83.298,83.335,83.298,83.319,226099997.0
2005-08-18 17:32:00,83.315,83.351,83.292,83.307,143400001.0
2005-08-18 17:33:00,83.335,83.354,83.312,83.321,159800000.0
2005-08-18 17:34:00,83.335,83.335,83.286,83.292,155600000.0
2005-08-18 17:35:00,83.298,83.341,83.285,83.321,176099998.0
2005-08-18 17:36:00,83.3,83.3,83.267,83.286,126199999.0
2005-08-18 17:37:00,83.278,83.299,83.27,83.292,200999997.0
2005-08-18 17:38:00,83.287,83.298,83.266,83.28,157500001.0
2005-08-18 17:39:00,83.248,83.271,83.208,83.247,105800001.0
2005-08-18 17:40:00,83.257,83.257,83.22,83.23,114500001.0
2005-08-18 17:41:00,83.254,83.254,83.197,83.197,277999996.0
2005-08-18 17:42:00,83.241,83.281,83.241,83.278,97299999.0
2005-08-18 17:43:00,83.258,83.282,83.248,83.282,127099999.0
2005-08-18 17:44:00,83.266,83.305,83.238,83.305,257200000.0
2005-08-18 17:45:00,83.287,83.313,83.272,83.275,220899999.0
2005-08-18 17:46:00,83.287,83.302,83.26,83.267,85000001.0
2005-08-18 17:47:00,83.249,83.267,83.227,83.242,168700000.0
2005-08-18 17:48:00,83.227,83.274,83.223,83.274,115900001.0
2005-08-18 17:49:00,83.252,83.284,83.232,83.284,233500002.0
2005-08-18 17:50:00,83.283,83.309,83.26,83.276,228600003.0
2005-08-18 17:51:00,83.26,83.299,83.26,83.281,254900001.0
2005-08-18 17:52:00,83.303,83.311,83.275,83.285,232600003.0
2005-08-18 17:53:00,83.285,83.296,83.26,83.263,220500000.0
2005-08-18 17:54:00,83.251,83.278,83.236,83.25,272299998.0
2005-08-18 17:55:00,83.235,83.267,83.227,83.261,215299999.0
2005-08-18 17:56:00,83.24,83.265,83.231,83.261,243899996.0
2005-08-18 17:57:00,83.233,83.266,83.213,83.231,140500001.0
2005-08-18 17:58:00,83.247,83.267,83.206,83.231,261200001.0
2005-08-18 17:59:00,83.256,83.256,83.21,83.21,350799999.0
2005-08-18 18:00:00,83.232,83.256,83.204,83.225,290700001.0
2005-08-18 18:01:00,83.228,83.247,83.193,83.214,1186800003.0
2005-08-18 18:02:00,83.228,83.243,83.207,83.233,1989499993.0
2005-08-18 18:03:00,83.28,83.3,83.25,83.28,1542799995.0
2005-08-18 18:04:00,83.227,83.246,83.207,83.22,1542799995.0
2005-08-18 18:05:00,83.23,83.251,83.177,83.231,1666499992.0
2005-08-18 18:06:00,83.23,83.269,83.215,83.261,1578399999.0
2005-08-18 18:07:00,83.275,83.301,83.227,83.234,1901799994.0
2005-08-18 18:08:00,83.245,83.27,83.205,83.253,2013199994.0
2005-08-18 18:09:00,83.222,83.239,83.208,83.213,1549700004.0
2005-08-18 18:10:00,83.245,83.281,83.228,83.252,1458399996.0
2005-08-18 18:11:00,83.293,83.323,83.27,83.31,1003500004.0
2005-08-18 18:12:00,83.297,83.322,83.286,83.303,1215899997.0
2005-08-18 18:13:00,83.28,83.32,83.279,83.291,1436900000.0
2005-08-18 18:14:00,83.309,83.334,83.26,83.32,1722399996.0
2005-08-18 18:15:00,83.36,83.39,83.34,83.37,607600005.0
2005-08-18 18:16:00,83.36,83.4,83.36,83.37,607600005.0
2005-08-18 18:17:00,83.347,83.355,83.319,83.319,607600005.0
2005-08-18 18:18:00,83.348,83.362,83.316,83.328,1080999999.0
2005-08-18 18:19:00,83.336,83.348,83.31,83.327,1650100006.0
2005-08-18 18:20:00,83.311,83.311,83.263,83.283,1556300003.0
2005-08-18 18:21:00,83.316,83.335,83.302,83.318,1565300001.0
2005-08-18 18:22:00,83.328,83.328,83.286,83.289,1770700001.0
2005-08-18 18:23:00,83.36,83.37,83.32,83.33,1777999992.0
2005-08-18 18:24:00,83.27,83.276,83.239,83.255,1777999992.0
2005-08-18 18:25:00,83.3,83.33,83.28,83.3,1556899989.0
2005-08-18 18:26:00,83.208,83.257,83.204,83.225,1556899989.0
2005-08-18 18:27:00,83.225,83.259,83.189,83.235,1393999998.0
2005-08-18 18:28:00,83.222,83.245,83.187,83.201,1303399995.0
2005-08-18 18:29:00,83.197,83.233,83.192,83.208,1012700002.0
2005-08-18 18:30:00,83.211,83.219,83.185,83.195,653799997.0
2005-08-18 18:31:00,83.203,83.208,83.159,83.201,1254799995.0
2005-08-18 18:32:00,83.2,83.217,83.154,83.168,1704499995.0
2005-08-18 18:33:00,83.207,83.226,83.187,83.203,1902300003.0
2005-08-18 18:34:00,83.178,83.21,83.158,83.182,1685999996.0
2005-08-18 18:35:00,83.174,83.208,83.16,83.208,1600900003.0
2005-08-18 18:36:00,83.197,83.237,83.193,83.214,1569199999.0
2005-08-18 18:37:00,83.196,83.235,83.158,83.218,1031399994.0
2005-08-18 18:38:00,83.215,83.228,83.174,83.213,788799995.0
2005-08-18 18:39:00,83.195,83.24,83.158,83.216,483000003.0
2005-08-18 18:40:00,83.231,83.257,83.211,83.225,813599997.0
2005-08-18 18:41:00,83.245,83.245,83.204,83.212,719699999.0
2005-08-18 18:42:00,83.178,83.256,83.178,83.235,672499997.0
2005-08-18 18:43:00,83.223,83.242,83.196,83.22,1497699988.0
2005-08-18 18:44:00,83.211,83.244,83.174,83.198,809800000.0
2005-08-18 18:45:00,83.227,83.237,83.189,83.203,938699993.0
2005-08-18 18:46:00,83.219,83.256,83.213,83.241,759799994.0
2005-08-18 18:47:00,83.251,83.264,83.212,83.24,562199996.0
2005-08-18 18:48:00,83.248,83.254,83.207,83.226,804899998.0
2005-08-18 18:49:00,83.262,83.262,83.217,83.241,821499998.0
2005-08-18 18:50:00,83.233,83.258,83.228,83.254,980699994.0
2005-08-18 18:51:00,83.235,83.25,83.216,83.235,416099998.0
2005-08-18 18:52:00,83.256,83.269,83.216,83.237,720300001.0
2005-08-18 18:53:00,83.235,83.256,83.202,83.225,778999998.0
2005-08-18 18:54:00,83.261,83.267,83.22,83.252,896599999.0
2005-08-18 18:55:00,83.247,83.273,83.239,83.262,890500011.0
2005-08-18 18:56:00,83.236,83.269,83.235,83.269,559799996.0
2005-08-18 18:57:00,83.268,83.268,83.221,83.241,453000003.0
2005-08-18 18:58:00,83.205,83.244,83.183,83.24,1308999994.0
2005-08-18 18:59:00,83.259,83.284,83.259,83.276,922800000.0
2005-08-18 19:00:00,83.255,83.287,83.249,83.283,631199995.0
2005-08-18 19:01:00,83.265,83.299,83.244,83.257,626700002.0
2005-08-18 19:02:00,83.286,83.303,83.277,83.291,272999996.0
2005-08-18 19:03:00,83.284,83.305,83.272,83.283,817899994.0
2005-08-18 19:04:00,83.251,83.283,83.242,83.27,567899999.0
2005-08-18 19:05:00,83.284,83.329,83.272,83.299,413299994.0
2005-08-18 19:06:00,83.302,83.327,83.278,83.296,525000005.0
2005-08-18 19:07:00,83.257,83.312,83.257,83.267,1086899999.0
2005-08-18 19:08:00,83.263,83.279,83.241,83.241,988199997.0
2005-08-18 19:09:00,83.267,83.29,83.238,83.257,709899994.0
2005-08-18 19:10:00,83.278,83.278,83.229,83.229,504900002.0
2005-08-18 19:11:00,83.238,83.293,83.222,83.266,95999999.0
2005-08-18 19:12:00,83.234,83.307,83.234,83.307,410099998.0
2005-08-18 19:13:00,83.27,83.306,83.254,83.26,503000004.0
2005-08-18 19:14:00,83.29,83.295,83.262,83.266,368900000.0
2005-08-18 19:15:00,83.278,83.293,83.258,83.267,702799994.0
2005-08-18 19:16:00,83.265,83.288,83.244,83.259,342100001.0
2005-08-18 19:17:00,83.258,83.281,83.245,83.257,765899998.0
2005-08-18 19:18:00,83.226,83.282,83.217,83.266,392599999.0
2005-08-18 19:19:00,83.299,83.299,83.265,83.279,494499999.0
2005-08-18 19:20:00,83.255,83.292,83.25,83.26,227300001.0
2005-08-18 19:21:00,83.273,83.273,83.205,83.234,360000000.0
2005-08-18 19:22:00,83.239,83.267,83.186,83.26,295400002.0
2005-08-18 19:23:00,83.267,83.267,83.202,83.231,1509100005.0
2005-08-18 19:24:00,83.193,83.245,83.168,83.228,714399993.0
2005-08-18 19:25:00,83.234,83.259,83.192,83.192,930599998.0
2005-08-18 19:26:00,83.204,83.245,83.193,83.245,1122199994.0
2005-08-18 19:27:00,83.255,83.265,83.213,83.217,1002300002.0
2005-08-18 19:28:00,83.246,83.27,83.243,83.265,574200002.0
2005-08-18 19:29:00,83.194,83.262,83.194,83.262,594399994.0
2005-08-18 19:30:00,83.252,83.252,83.188,83.188,729799999.0
2005-08-18 19:31:00,83.176,83.247,83.176,83.227,604999994.0
2005-08-18 19:32:00,83.267,83.267,83.224,83.228,879099998.0
2005-08-18 19:33:00,83.262,83.262,83.216,83.228,562900003.0
2005-08-18 19:34:00,83.229,83.26,83.214,83.242,903799989.0
2005-08-18 19:35:00,83.239,83.26,83.194,83.239,704700000.0
2005-08-18 19:36:00,83.228,83.28,83.226,83.238,401300001.0
2005-08-18 19:37:00,83.237,83.276,83.224,83.259,189499998.0
2005-08-18 19:38:00,83.27,83.27,83.224,83.237,954100003.0
2005-08-18 19:39:00,83.234,83.269,83.233,83.269,858500003.0
2005-08-18 19:40:00,83.22,83.265,83.208,83.215,554199995.0
2005-08-18 19:41:00,83.24,83.269,83.196,83.209,879799997.0
2005-08-18 19:42:00,83.233,83.267,83.222,83.235,581299996.0
2005-08-18 19:43:00,83.226,83.252,83.213,83.216,286000000.0
2005-08-18 19:44:00,83.243,83.259,83.205,83.245,444399997.0
2005-08-18 19:45:00,83.219,83.25,83.219,83.228,454899998.0
2005-08-18 19:46:00,83.216,83.257,83.193,83.257,345299995.0
2005-08-18 19:47:00,83.196,83.257,83.196,83.257,258099998.0
2005-08-18 19:48:00,83.22,83.255,83.208,83.226,870299999.0
2005-08-18 19:49:00,83.236,83.256,83.212,83.227,534599996.0
2005-08-18 19:50:00,83.258,83.265,83.21,83.265,463699998.0
2005-08-18 19:51:00,83.259,83.268,83.227,83.23,344599997.0
2005-08-18 19:52:00,83.259,83.259,83.202,83.237,383299998.0
2005-08-18 19:53:00,83.22,83.261,83.22,83.261,760899999.0
2005-08-18 19:54:00,83.224,83.277,83.214,83.232,719599993.0
2005-08-18 19:55:00,83.242,83.262,83.218,83.237,330899999.0
2005-08-18 19:56:00,83.232,83.262,83.227,83.252,218799999.0
2005-08-18 19:57:00,83.254,83.259,83.228,83.228,448100002.0
2005-08-18 19:58:00,83.222,83.259,83.211,83.247,679700001.0
2005-08-18 19:59:00,83.245,83.257,83.196,83.209,818300007.0
2005-08-18 20:00:00,83.257,83.271,83.227,83.239,324099998.0
2005-08-18 20:01:00,83.248,83.265,83.229,83.237,529600003.0
2005-08-18 20:02:00,83.246,83.278,83.201,83.26,636499996.0
2005-08-18 20:03:00,83.238,83.27,83.215,83.269,391000004.0
2005-08-18 20:04:00,83.284,83.284,83.219,83.251,364799997.0
2005-08-18 20:05:00,83.242,83.266,83.224,83.261,684600007.0
2005-08-18 20:06:00,83.228,83.25,83.197,83.205,912500001.0
2005-08-18 20:07:00,83.206,83.232,83.179,83.212,662600001.0
2005-08-18 20:08:00,83.192,83.218,83.172,83.187,532599999.0
2005-08-18 20:09:00,83.225,83.229,83.182,83.191,665699999.0
2005-08-18 20:10:00,83.184,83.211,83.171,83.192,819800005.0
2005-08-18 20:11:00,83.179,83.199,83.104,83.117,744499996.0
2005-08-18 20:12:00,83.139,83.149,83.118,83.131,1370499995.0
2005-08-18 20:13:00,83.155,83.187,83.124,83.143,591500002.0
2005-08-18 20:14:00,83.145,83.184,83.139,83.167,503500001.0
2005-08-18 20:15:00,83.18,83.18,83.133,83.178,702199996.0
2005-08-18 20:16:00,83.178,83.2,83.137,83.153,669700003.0
2005-08-18 20:17:00,83.187,83.19,83.134,83.161,337799998.0
2005-08-18 20:18:00,83.161,83.207,83.16,83.207,154399998.0
2005-08-18 20:19:00,83.201,83.211,83.169,83.204,400900002.0
2005-08-18 20:20:00,83.177,83.208,83.159,83.193,697400001.0
2005-08-18 20:21:00,83.192,83.21,83.17,83.193,398199998.0
2005-08-18 20:22:00,83.208,83.222,83.168,83.17,667600002.0
2005-08-18 20:23:00,83.172,83.215,83.172,83.215,538999999.0
2005-08-18 20:24:00,83.207,83.207,83.164,83.164,385200006.0
2005-08-18 20:25:00,83.197,83.224,83.185,83.206,597099994.0
2005-08-18 20:26:00,83.156,83.247,83.151,83.206,466700000.0
2005-08-18 20:27:00,83.21,83.21,83.156,83.175,427899998.0
2005-08-18 20:28:00,83.179,83.208,83.154,83.189,1220000006.0
2005-08-18 20:29:00,83.19,83.214,83.156,83.188,1487599998.0
2005-08-18 20:30:00,83.19,83.21,83.166,83.189,1479199986.0
2005-08-18 20:31:00,83.216,83.216,83.186,83.188,962500004.0
2005-08-18 20:32:00,83.175,83.199,83.144,83.171,1191399996.0
2005-08-18 20:33:00,83.17,83.208,83.145,83.166,589900000.0
2005-08-18 20:34:00,83.186,83.203,83.148,83.165,414899998.0
2005-08-18 20:35:00,83.174,83.194,83.133,83.185,422100005.0
2005-08-18 20:36:00,83.179,83.217,83.167,83.208,440099994.0
2005-08-18 20:37:00,83.188,83.211,83.167,83.192,449599997.0
2005-08-18 20:38:00,83.165,83.193,83.148,83.158,985300002.0
2005-08-18 20:39:00,83.159,83.185,83.135,83.178,678299989.0
2005-08-18 20:40:00,83.144,83.182,83.14,83.158,1124900005.0
2005-08-18 20:41:00,83.102,83.156,83.096,83.135,970499999.0
2005-08-18 20:42:00,83.16,83.161,83.113,83.125,1254500001.0
2005-08-18 20:43:00,83.17,83.17,83.118,83.146,980599994.0
2005-08-18 20:44:00,83.147,83.175,83.127,83.146,781099991.0
2005-08-18 20:45:00,83.157,83.185,83.15,83.17,675799993.0
2005-08-18 20:46:00,83.179,83.179,83.135,83.147,745000003.0
2005-08-18 20:47:00,83.148,83.185,83.122,83.165,1111899998.0
2005-08-18 20:48:00,83.164,83.186,83.128,83.172,819599998.0
2005-08-18 20:49:00,83.17,83.181,83.134,83.137,462899999.0
2005-08-18 20:50:00,83.178,83.204,83.152,83.204,1161799998.0
2005-08-18 20:51:00,83.18,83.201,83.168,83.201,460200000.0
2005-08-18 20:52:00,83.183,83.202,83.165,83.173,314200001.0
2005-08-18 20:53:00,83.167,83.188,83.137,83.14,1215699994.0
2005-08-18 20:54:00,83.135,83.182,83.118,83.175,497899998.0
2005-08-18 20:55:00,83.182,83.209,83.14,83.169,1219399992.0
2005-08-18 20:56:00,83.189,83.207,83.162,83.177,789199996.0
2005-08-18 20:57:00,83.186,83.186,83.119,83.122,660999999.0
2005-08-18 20:58:00,83.129,83.158,83.11,83.146,1309700000.0
2005-08-18 20:59:00,83.136,83.152,83.115,83.143,1143799990.0
2005-08-18 21:00:00,83.135,83.15,83.097,83.15,1233300004.0
2005-08-18 21:01:00,83.134,83.155,83.096,83.098,778500001.0
2005-08-18 21:02:00,83.136,83.165,83.113,83.162,425800001.0
2005-08-18 21:03:00,83.162,83.17,83.13,83.149,466499998.0
2005-08-18 21:04:00,83.17,83.185,83.129,83.137,436600006.0
2005-08-18 21:05:00,83.165,83.183,83.125,83.157,689699994.0
2005-08-18 21:06:00,83.166,83.19,83.113,83.18,610000000.0
2005-08-18 21:07:00,83.185,83.192,83.137,83.139,719400000.0
2005-08-18 21:08:00,83.184,83.196,83.135,83.167,868500000.0
2005-08-18 21:09:00,83.2,83.2,83.151,83.172,376499995.0
2005-08-18 21:10:00,83.19,83.193,83.143,83.164,660999998.0
2005-08-18 21:11:00,83.157,83.177,83.12,83.133,548299995.0
2005-08-18 21:12:00,83.163,83.182,83.13,83.156,333000002.0
2005-08-18 21:13:00,83.168,83.175,83.128,83.148,366700002.0
2005-08-18 21:14:00,83.165,83.178,83.142,83.156,651899995.0
2005-08-18 21:15:00,83.153,83.207,83.122,83.185,895699999.0
2005-08-18 21:16:00,83.178,83.228,83.178,83.201,815800000.0
2005-08-18 21:17:00,83.189,83.22,83.172,83.205,818800007.0
2005-08-18 21:18:00,83.164,83.209,83.146,83.209,628200004.0
2005-08-18 21:19:00,83.185,83.205,83.148,83.16,940399995.0
2005-08-18 21:20:00,83.179,83.196,83.157,83.164,1110499999.0
2005-08-18 21:21:00,83.202,83.21,83.154,83.19,966599995.0
2005-08-18 21:22:00,83.19,83.214,83.161,83.175,791599996.0
2005-08-18 21:23:00,83.201,83.223,83.159,83.192,728500003.0
2005-08-18 21:24:00,83.189,83.206,83.162,83.168,744999998.0
2005-08-18 21:25:00,83.172,83.206,83.154,83.185,1208499994.0
2005-08-18 21:26:00,83.19,83.222,83.165,83.204,513799996.0
2005-08-18 21:27:00,83.2,83.235,83.174,83.229,515999999.0
2005-08-18 21:28:00,83.188,83.231,83.185,83.191,431600002.0
2005-08-18 21:29:00,83.209,83.237,83.189,83.203,542499998.0
2005-08-18 21:30:00,83.24,83.24,83.178,83.196,475499997.0
2005-08-18 21:31:00,83.18,83.221,83.178,83.197,330999997.0
2005-08-18 21:32:00,83.203,83.263,83.195,83.211,517599997.0
2005-08-18 21:33:00,83.216,83.248,83.196,83.226,369899999.0
2005-08-18 21:34:00,83.248,83.256,83.21,83.235,214799998.0
2005-08-18 21:35:00,83.242,83.242,83.206,83.217,555999998.0
2005-08-18 21:36:00,83.193,83.23,83.17,83.199,469500000.0
2005-08-18 21:37:00,83.206,83.227,83.188,83.198,522399999.0
2005-08-18 21:38:00,83.194,83.222,83.193,83.222,159499997.0
2005-08-18 21:39:00,83.219,83.219,83.171,83.191,306799997.0
2005-08-18 21:40:00,83.189,83.219,83.184,83.207,485200004.0
2005-08-18 21:41:00,83.216,83.216,83.159,83.188,349700001.0
2005-08-18 21:42:00,83.185,83.196,83.159,83.18,284499999.0
2005-08-18 21:43:00,83.192,83.212,83.172,83.212,355500000.0
2005-08-18 21:44:00,83.148,83.207,83.148,83.207,870100002.0
2005-08-18 21:45:00,83.181,83.213,83.16,83.181,462999992.0
2005-08-18 21:46:00,83.161,83.184,83.136,83.165,241300001.0
2005-08-18 21:47:00,83.162,83.197,83.143,83.153,454499996.0
2005-08-18 21:48:00,83.172,83.186,83.123,83.177,679500000.0
2005-08-18 21:49:00,83.159,83.193,83.159,83.183,290200002.0
2005-08-18 21:50:00,83.142,83.185,83.142,83.185,214600004.0
2005-08-18 21:51:00,83.174,83.196,83.146,83.16,442199999.0
2005-08-18 21:52:00,83.177,83.196,83.16,83.166,145900001.0
2005-08-18 21:53:00,83.17,83.194,83.156,83.194,428699996.0
2005-08-18 21:54:00,83.184,83.204,83.149,83.191,274700000.0
2005-08-18 21:55:00,83.164,83.185,83.115,83.127,295699999.0
2005-08-18 21:56:00,83.153,83.177,83.13,83.135,240399998.0
2005-08-18 21:57:00,83.158,83.18,83.121,83.131,179599997.0
2005-08-18 21:58:00,83.15,83.182,83.143,83.164,153600001.0
2005-08-18 21:59:00,83.171,83.171,83.137,83.138,345299997.0
2005-08-18 22:00:00,83.14,83.163,83.116,83.146,550699995.0
2005-08-18 22:01:00,83.116,83.153,83.104,83.137,851700005.0
2005-08-18 22:02:00,83.115,83.135,83.081,83.096,793899993.0
2005-08-18 22:03:00,83.122,83.151,83.109,83.13,355299999.0
2005-08-18 22:04:00,83.116,83.147,83.114,83.147,555099999.0
2005-08-18 22:05:00,83.115,83.125,83.09,83.093,126000000.0
2005-08-18 22:06:00,83.132,83.134,83.075,83.083,363199997.0
2005-08-18 22:07:00,83.114,83.118,83.063,83.113,260700000.0
2005-08-18 22:08:00,83.087,83.116,83.072,83.106,229800002.0
2005-08-18 22:09:00,83.1,83.119,83.077,83.111,256799995.0
2005-08-18 22:10:00,83.112,83.131,83.076,83.11,189400002.0
2005-08-18 22:11:00,83.064,83.119,83.06,83.108,335799996.0
2005-08-18 22:12:00,83.113,83.13,83.082,83.111,478599997.0
2005-08-18 22:13:00,83.104,83.129,83.066,83.08,446700000.0
2005-08-18 22:14:00,83.091,83.114,83.073,83.096,267700000.0
2005-08-18 22:15:00,83.078,83.108,83.052,83.108,258199995.0
2005-08-18 22:16:00,83.092,83.11,83.05,83.075,585000005.0
2005-08-18 22:17:00,83.093,83.112,83.08,83.094,210800003.0
2005-08-18 22:18:00,83.112,83.118,83.061,83.061,347000001.0
2005-08-18 22:19:00,83.103,83.123,83.094,83.123,372499999.0
2005-08-18 22:20:00,83.076,83.11,83.073,83.081,167100000.0
2005-08-18 22:21:00,83.107,83.156,83.107,83.135,312499998.0
2005-08-18 22:22:00,83.116,83.174,83.1,83.139,403599996.0
2005-08-18 22:23:00,83.173,83.196,83.131,83.149,386799998.0
2005-08-18 22:24:00,83.152,83.188,83.135,83.167,249400001.0
2005-08-18 22:25:00,83.153,83.191,83.147,83.166,231999999.0
2005-08-18 22:26:00,83.152,83.179,83.133,83.143,151700000.0
2005-08-18 22:27:00,83.129,83.207,83.129,83.176,797700000.0
2005-08-18 22:28:00,83.172,83.197,83.137,83.195,382399996.0
2005-08-18 22:29:00,83.197,83.203,83.134,83.174,340300004.0
2005-08-18 22:30:00,83.132,83.184,83.116,83.162,152300000.0
2005-08-18 22:31:00,83.131,83.18,83.114,83.151,534100002.0
2005-08-18 22:32:00,83.124,83.186,83.124,83.159,329800000.0
2005-08-18 22:33:00,83.18,83.2,83.137,83.169,527300004.0
2005-08-18 22:34:00,83.197,83.197,83.139,83.15,377700001.0
2005-08-18 22:35:00,83.16,83.178,83.134,83.147,212100000.0
2005-08-18 22:36:00,83.161,83.172,83.126,83.151,292399999.0
2005-08-18 22:37:00,83.18,83.18,83.137,83.139,254399995.0
2005-08-18 22:38:00,83.179,83.199,83.159,83.199,119299999.0
2005-08-18 22:39:00,83.169,83.2,83.159,83.161,287400000.0
2005-08-18 22:40:00,83.165,83.19,83.131,83.159,269200003.0
2005-08-18 22:41:00,83.185,83.207,83.16,83.173,293699999.0
2005-08-18 22:42:00,83.179,83.208,83.152,83.205,237300000.0
2005-08-18 22:43:00,83.19,83.212,83.14,83.192,292699999.0
2005-08-18 22:44:00,83.15,83.21,83.144,83.167,420899996.0
2005-08-18 22:45:00,83.171,83.212,83.138,83.186,436800003.0
2005-08-18 22:46:00,83.133,83.192,83.119,83.145,195299998.0
2005-08-18 22:47:00,83.173,83.197,83.157,83.177,299999999.0
2005-08-18 22:48:00,83.167,83.167,83.119,83.119,363900002.0
2005-08-18 22:49:00,83.163,83.193,83.126,83.137,262000001.0
2005-08-18 22:50:00,83.162,83.162,83.116,83.129,172600001.0
2005-08-18 22:51:00,83.152,83.175,83.121,83.139,297000000.0
2005-08-18 22:52:00,83.158,83.191,83.144,83.154,173899999.0
2005-08-18 22:53:00,83.16,83.185,83.115,83.133,356899999.0
2005-08-18 22:54:00,83.151,83.199,83.124,83.16,337800001.0
2005-08-18 22:55:00,83.176,83.177,83.127,83.137,407399998.0
2005-08-18 22:56:00,83.2,83.207,83.18,83.191,212200000.0
2005-08-18 22:57:00,83.142,83.175,83.125,83.165,386099996.0
2005-08-18 22:58:00,83.139,83.188,83.121,83.165,142200001.0
2005-08-18 22:59:00,83.132,83.201,83.097,83.097,487700000.0
2005-08-18 23:00:00,83.155,83.185,83.134,83.173,207900000.0
2005-08-18 23:01:00,83.178,83.185,83.117,83.148,166000000.0
2005-08-18 23:02:00,83.141,83.179,83.125,83.145,201199998.0
2005-08-18 23:03:00,83.139,83.173,83.137,83.157,220599998.0
2005-08-18 23:04:00,83.124,83.157,83.12,83.143,142799997.0
2005-08-18 23:05:00,83.14,83.187,83.14,83.176,95300000.0
2005-08-18 23:06:00,83.11,83.196,83.11,83.196,219900001.0
2005-08-18 23:07:00,83.182,83.193,83.13,83.152,171100001.0
2005-08-18 23:08:00,83.151,83.183,83.138,83.138,224000000.0
2005-08-18 23:09:00,83.167,83.187,83.139,83.145,193200002.0
2005-08-18 23:10:00,83.171,83.208,83.152,83.152,235499999.0
2005-08-18 23:11:00,83.178,83.187,83.151,83.178,188899997.0
2005-08-18 23:12:00,83.178,83.182,83.149,83.15,180499999.0
2005-08-18 23:13:00,83.167,83.202,83.161,83.177,115900001.0
2005-08-18 23:14:00,83.152,83.176,83.144,83.157,258899998.0
2005-08-18 23:15:00,83.15,83.195,83.144,83.164,165400001.0
2005-08-18 23:16:00,83.177,83.19,83.151,83.153,190300000.0
2005-08-18 23:17:00,83.177,83.195,83.137,83.137,216500003.0
2005-08-18 23:18:00,83.146,83.18,83.139,83.16,212300001.0
2005-08-18 23:19:00,83.172,83.172,83.127,83.139,201299997.0
2005-08-18 23:20:00,83.148,83.181,83.123,83.157,232000001.0
2005-08-18 23:21:00,83.161,83.189,83.147,83.166,184200002.0
2005-08-18 23:22:00,83.15,83.182,83.13,83.162,188400000.0
2005-08-18 23:23:00,83.179,83.2,83.128,83.154,134700000.0
2005-08-18 23:24:00,83.153,83.203,83.134,83.185,151500000.0
2005-08-18 23:25:00,83.165,83.227,83.165,83.223,166499999.0
2005-08-18 23:26:00,83.198,83.198,83.164,83.164,181200003.0
2005-08-18 23:27:00,83.153,83.183,83.134,83.164,225999997.0
2005-08-18 23:28:00,83.158,83.158,83.115,83.118,174999998.0
2005-08-18 23:29:00,83.112,83.14,83.081,83.105,151899998.0
2005-08-18 23:30:00,83.141,83.141,83.106,83.114,171199999.0
2005-08-18 23:31:00,83.135,83.146,83.088,83.116,146500000.0
2005-08-18 23:32:00,83.151,83.173,83.131,83.158,239199999.0
2005-08-18 23:33:00,83.119,83.146,83.11,83.138,253700000.0
2005-08-18 23:34:00,83.132,83.159,83.107,83.107,253600001.0
2005-08-18 23:35:00,83.1,83.136,83.094,83.115,178800000.0
2005-08-18 23:36:00,83.13,83.156,83.116,83.13,287699995.0
2005-08-18 23:37:00,83.171,83.179,83.125,83.157,125600001.0
2005-08-18 23:38:00,83.147,83.178,83.147,83.169,137000000.0
2005-08-18 23:39:00,83.132,83.161,83.06,83.123,139600002.0
2005-08-18 23:40:00,83.151,83.174,83.137,83.153,225299997.0
2005-08-18 23:41:00,83.169,83.169,83.103,83.138,259500002.0
2005-08-18 23:42:00,83.161,83.17,83.132,83.132,238600001.0
2005-08-18 23:43:00,83.133,83.191,83.133,83.191,154299999.0
2005-08-18 23:44:00,83.162,83.182,83.137,83.151,163099997.0
2005-08-18 23:45:00,83.154,83.198,83.125,83.158,175400000.0
2005-08-18 23:46:00,83.211,83.211,83.165,83.195,206299998.0
2005-08-18 23:47:00,83.159,83.183,83.132,83.139,214000000.0
2005-08-18 23:48:00,83.16,83.187,83.131,83.16,335800006.0
2005-08-18 23:49:00,83.107,83.203,83.107,83.203,136000000.0
2005-08-18 23:50:00,83.148,83.207,83.143,83.207,101999999.0
2005-08-18 23:51:00,83.171,83.23,83.146,83.207,131599999.0
2005-08-18 23:52:00,83.228,83.228,83.182,83.182,157600002.0
2005-08-18 23:53:00,83.161,83.192,83.139,83.192,120600001.0
2005-08-18 23:54:00,83.173,83.19,83.151,83.161,132699999.0
2005-08-18 23:55:00,83.18,83.185,83.137,83.165,216399999.0
2005-08-18 23:56:00,83.173,83.191,83.142,83.173,166899999.0
2005-08-18 23:57:00,83.167,83.188,83.15,83.165,216400001.0
2005-08-18 23:58:00,83.182,83.195,83.16,83.166,122400001.0
2005-08-18 23:59:00,83.175,83.19,83.148,83.165,218599998.0
2005-08-19 00:00:00,83.173,83.19,83.132,83.153,161300000.0
2005-08-19 00:01:00,83.185,83.185,83.139,83.148,286600000.0
2005-08-19 00:02:00,83.202,83.202,83.135,83.139,171899999.0
2005-08-19 00:03:00,83.177,83.177,83.143,83.154,275300000.0
2005-08-19 00:04:00,83.175,83.194,83.144,83.184,208099997.0
2005-08-19 00:05:00,83.15,83.195,83.135,83.173,245900002.0
2005-08-19 00:06:00,83.188,83.191,83.155,83.176,116100001.0
2005-08-19 00:07:00,83.142,83.201,83.134,83.201,253600000.0
2005-08-19 00:08:00,83.133,83.18,83.133,83.158,135000000.0
2005-08-19 00:09:00,83.194,83.201,83.153,83.183,134199998.0
2005-08-19 00:10:00,83.173,83.202,83.157,83.202,182699998.0
2005-08-19 00:11:00,83.149,83.185,83.135,83.16,175299994.0
2005-08-19 00:12:00,83.163,83.182,83.149,83.152,106199998.0
2005-08-19 00:13:00,83.187,83.214,83.171,83.205,309900000.0
2005-08-19 00:14:00,83.159,83.202,83.152,83.192,176800000.0
2005-08-19 00:15:00,83.181,83.181,83.123,83.134,58800000.0
2005-08-19 00:16:00,83.191,83.191,83.143,83.164,163700002.0
2005-08-19 00:17:00,83.155,83.18,83.142,83.155,206600000.0
2005-08-19 00:18:00,83.19,83.19,83.134,83.163,212900000.0
2005-08-19 00:19:00,83.172,83.19,83.161,83.175,216599999.0
2005-08-19 00:20:00,83.17,83.201,83.155,83.18,174799998.0
2005-08-19 00:21:00,83.202,83.207,83.161,83.165,186099997.0
2005-08-19 00:22:00,83.179,83.198,83.156,83.166,167899999.0
2005-08-19 00:23:00,83.19,83.192,83.157,83.176,203999999.0
2005-08-19 00:24:00,83.162,83.189,83.153,83.174,201399997.0
2005-08-19 00:25:00,83.183,83.187,83.128,83.128,131900002.0
2005-08-19 00:26:00,83.161,83.169,83.128,83.128,109500000.0
2005-08-19 00:27:00,83.165,83.182,83.14,83.182,160399995.0
2005-08-19 00:28:00,83.14,83.168,83.122,83.14,254500000.0
2005-08-19 00:29:00,83.144,83.169,83.132,83.155,174200002.0
2005-08-19 00:30:00,83.147,83.168,83.109,83.109,140799998.0
2005-08-19 00:31:00,83.177,83.179,83.135,83.135,134599999.0
2005-08-19 00:32:00,83.155,83.196,83.133,83.173,105700001.0
2005-08-19 00:33:00,83.132,83.176,83.12,83.175,280800004.0
2005-08-19 00:34:00,83.145,83.174,83.128,83.149,183700001.0
2005-08-19 00:35:00,83.146,83.177,83.136,83.152,158399998.0
2005-08-19 00:36:00,83.144,83.174,83.133,83.163,181300000.0
2005-08-19 00:37:00,83.171,83.184,83.14,83.162,170600000.0
2005-08-19 00:38:00,83.148,83.201,83.131,83.142,254700003.0
2005-08-19 00:39:00,83.135,83.176,83.109,83.155,178299997.0
2005-08-19 00:40:00,83.17,83.19,83.131,83.148,221399997.0
2005-08-19 00:41:00,83.159,83.176,83.132,83.152,148400001.0
2005-08-19 00:42:00,83.122,83.173,83.105,83.14,307700000.0
2005-08-19 00:43:00,83.152,83.171,83.106,83.162,225699999.0
2005-08-19 00:44:00,83.129,83.16,83.113,83.137,123000000.0
2005-08-19 00:45:00,83.147,83.162,83.133,83.162,203899999.0
2005-08-19 00:46:00,83.131,83.161,83.131,83.139,86300000.0
2005-08-19 00:47:00,83.132,83.156,83.117,83.122,323299995.0
2005-08-19 00:48:00,83.169,83.175,83.142,83.147,168600000.0
2005-08-19 00:49:00,83.161,83.172,83.121,83.153,343000000.0
2005-08-19 00:50:00,83.129,83.17,83.107,83.168,227199997.0
2005-08-19 00:51:00,83.137,83.157,83.104,83.113,296799995.0
2005-08-19 00:52:00,83.172,83.173,83.122,83.13,179800000.0
2005-08-19 00:53:00,83.128,83.184,83.128,83.184,134000000.0
2005-08-19 00:54:00,83.153,83.189,83.134,83.162,123599998.0
2005-08-19 00:55:00,83.188,83.207,83.173,83.202,275699999.0
2005-08-19 00:56:00,83.198,83.198,83.172,83.176,171900000.0
2005-08-19 00:57:00,83.196,83.207,83.163,83.186,180100003.0
2005-08-19 00:58:00,83.153,83.203,83.15,83.203,152399999.0
2005-08-19 00:59:00,83.174,83.191,83.153,83.175,166700002.0
2005-08-19 01:00:00,83.197,83.197,83.145,83.154,193899999.0
2005-08-19 01:01:00,83.169,83.201,83.157,83.2,195700002.0
2005-08-19 01:02:00,83.178,83.206,83.178,83.205,136500000.0
2005-08-19 01:03:00,83.208,83.209,83.164,83.181,267300000.0
2005-08-19 01:04:00,83.197,83.213,83.179,83.192,304499999.0
2005-08-19 01:05:00,83.178,83.213,83.178,83.212,119499997.0
2005-08-19 01:06:00,83.204,83.222,83.163,83.195,206200002.0
2005-08-19 01:07:00,83.204,83.223,83.169,83.187,166899999.0
2005-08-19 01:08:00,83.174,83.215,83.164,83.181,183500001.0
2005-08-19 01:09:00,83.157,83.222,83.157,83.213,274500003.0
2005-08-19 01:10:00,83.225,83.271,83.203,83.249,119300000.0
2005-08-19 01:11:00,83.234,83.251,83.211,83.239,159400000.0
2005-08-19 01:12:00,83.208,83.243,83.208,83.222,209599998.0
2005-08-19 01:13:00,83.223,83.244,83.207,83.226,187199999.0
2005-08-19 01:14:00,83.25,83.253,83.223,83.223,196000000.0
2005-08-19 01:15:00,83.198,83.23,83.198,83.218,86499999.0
2005-08-19 01:16:00,83.217,83.217,83.172,83.173,192799997.0
2005-08-19 01:17:00,83.194,83.214,83.176,83.189,223999999.0
2005-08-19 01:18:00,83.186,83.21,83.161,83.177,227899998.0
2005-08-19 01:19:00,83.204,83.221,83.169,83.221,282599996.0
2005-08-19 01:20:00,83.183,83.206,83.168,83.196,157400001.0
2005-08-19 01:21:00,83.188,83.198,83.155,83.188,242499998.0
2005-08-19 01:22:00,83.16,83.199,83.159,83.189,235000003.0
2005-08-19 01:23:00,83.201,83.213,83.171,83.173,183199998.0
2005-08-19 01:24:00,83.186,83.215,83.175,83.215,248200002.0
2005-08-19 01:25:00,83.217,83.217,83.166,83.167,164500000.0
2005-08-19 01:26:00,83.171,83.201,83.152,83.186,221299999.0
2005-08-19 01:27:00,83.199,83.222,83.163,83.18,209099998.0
2005-08-19 01:28:00,83.143,83.177,83.128,83.158,184000001.0
2005-08-19 01:29:00,83.163,83.175,83.12,83.15,232399999.0
2005-08-19 01:30:00,83.113,83.19,83.106,83.18,167200001.0
2005-08-19 01:31:00,83.145,83.188,83.138,83.166,290800003.0
2005-08-19 01:32:00,83.154,83.168,83.115,83.145,161900001.0
2005-08-19 01:33:00,83.148,83.181,83.13,83.181,180600002.0
2005-08-19 01:34:00,83.113,83.166,83.084,83.14,233099999.0
2005-08-19 01:35:00,83.162,83.173,83.128,83.128,190700003.0
2005-08-19 01:36:00,83.154,83.17,83.102,83.113,136699998.0
2005-08-19 01:37:00,83.147,83.182,83.145,83.182,112800001.0
2005-08-19 01:38:00,83.153,83.174,83.135,83.155,161800000.0
2005-08-19 01:39:00,83.133,83.154,83.127,83.154,123400001.0
2005-08-19 01:40:00,83.139,83.165,83.128,83.161,223999999.0
2005-08-19 01:41:00,83.143,83.158,83.127,83.149,198799999.0
2005-08-19 01:42:00,83.104,83.161,83.094,83.155,92400000.0
2005-08-19 01:43:00,83.139,83.161,83.139,83.161,169800001.0
2005-08-19 01:44:00,83.129,83.155,83.118,83.139,156700001.0
2005-08-19 01:45:00,83.133,83.152,83.111,83.152,179299999.0
2005-08-19 01:46:00,83.123,83.149,83.103,83.115,249600003.0
2005-08-19 01:47:00,83.12,83.144,83.113,83.124,149700001.0
2005-08-19 01:48:00,83.097,83.136,83.085,83.103,195200001.0
2005-08-19 01:49:00,83.094,83.147,83.089,83.147,206100000.0
2005-08-19 01:50:00,83.133,83.161,83.108,83.145,111899999.0
2005-08-19 01:51:00,83.124,83.166,83.112,83.16,170100001.0
2005-08-19 01:52:00,83.141,83.167,83.108,83.143,225000002.0
2005-08-19 01:53:00,83.143,83.175,83.129,83.166,152400001.0
2005-08-19 01:54:00,83.16,83.169,83.121,83.145,180600001.0
2005-08-19 01:55:00,83.181,83.216,83.166,83.197,126600001.0
2005-08-19 01:56:00,83.16,83.213,83.16,83.199,219199997.0
2005-08-19 01:57:00,83.208,83.208,83.145,83.155,211700002.0
2005-08-19 01:58:00,83.15,83.169,83.124,83.129,161499997.0
2005-08-19 01:59:00,83.171,83.177,83.139,83.151,262500002.0
2005-08-19 02:00:00,83.153,83.165,83.133,83.139,166900000.0
2005-08-19 02:01:00,83.155,83.167,83.12,83.15,307000001.0
2005-08-19 02:02:00,83.147,83.17,83.131,83.149,165000002.0
2005-08-19 02:03:00,83.18,83.183,83.143,83.161,177400001.0
2005-08-19 02:04:00,83.153,83.167,83.112,83.119,199999996.0
2005-08-19 02:05:00,83.14,83.167,83.132,83.146,171300001.0
2005-08-19 02:06:00,83.146,83.167,83.123,83.141,200900001.0
2005-08-19 02:07:00,83.133,83.154,83.107,83.154,403600001.0
2005-08-19 02:08:00,83.161,83.161,83.122,83.122,309299996.0
2005-08-19 02:09:00,83.138,83.145,83.122,83.133,157399998.0
2005-08-19 02:10:00,83.137,83.141,83.116,83.126,132799999.0
2005-08-19 02:11:00,83.115,83.132,83.109,83.13,231300000.0
2005-08-19 02:12:00,83.106,83.131,83.096,83.131,266300002.0
2005-08-19 02:13:00,83.117,83.147,83.117,83.138,199699997.0
2005-08-19 02:14:00,83.128,83.143,83.099,83.119,262999997.0
2005-08-19 02:15:00,83.134,83.155,83.1,83.135,222999999.0
2005-08-19 02:16:00,83.123,83.153,83.108,83.137,152300000.0
2005-08-19 02:17:00,83.125,83.14,83.114,83.126,157700002.0
2005-08-19 02:18:00,83.137,83.149,83.105,83.121,209799998.0
2005-08-19 02:19:00,83.111,83.144,83.09,83.13,294799996.0
2005-08-19 02:20:00,83.09,83.15,83.09,83.12,201499999.0
2005-08-19 02:21:00,83.128,83.14,83.112,83.134,253499997.0
2005-08-19 02:22:00,83.128,83.152,83.098,83.105,124200003.0
2005-08-19 02:23:00,83.148,83.157,83.106,83.135,196800000.0
2005-08-19 02:24:00,83.135,83.159,83.12,83.137,284200000.0
2005-08-19 02:25:00,83.138,83.161,83.11,83.138,178599998.0
2005-08-19 02:26:00,83.163,83.189,83.155,83.171,136499998.0
2005-08-19 02:27:00,83.16,83.167,83.128,83.144,202000000.0
2005-08-19 02:28:00,83.167,83.172,83.14,83.162,372300002.0
2005-08-19 02:29:00,83.148,83.161,83.122,83.128,199900001.0
2005-08-19 02:30:00,83.153,83.168,83.121,83.133,191599999.0
2005-08-19 02:31:00,83.115,83.157,83.115,83.155,264200001.0
2005-08-19 02:32:00,83.133,83.163,83.128,83.153,294099998.0
2005-08-19 02:33:00,83.151,83.177,83.129,83.161,243499995.0
2005-08-19 02:34:00,83.142,83.165,83.139,83.165,113699998.0
2005-08-19 02:35:00,83.151,83.165,83.131,83.136,80199999.0
2005-08-19 02:36:00,83.153,83.17,83.131,83.146,124700001.0
2005-08-19 02:37:00,83.177,83.177,83.136,83.136,127099999.0
2005-08-19 02:38:00,83.111,83.129,83.091,83.091,180400003.0
2005-08-19 02:39:00,83.135,83.168,83.091,83.112,161100000.0
2005-08-19 02:40:00,83.152,83.182,83.15,83.165,209600002.0
2005-08-19 02:41:00,83.134,83.156,83.11,83.154,189800000.0
2005-08-19 02:42:00,83.13,83.153,83.121,83.139,230100001.0
2005-08-19 02:43:00,83.148,83.166,83.106,83.134,266699998.0
2005-08-19 02:44:00,83.152,83.174,83.14,83.158,183799998.0
2005-08-19 02:45:00,83.145,83.176,83.12,83.134,285999999.0
2005-08-19 02:46:00,83.168,83.184,83.134,83.16,127800000.0
2005-08-19 02:47:00,83.179,83.179,83.15,83.158,208599999.0
2005-08-19 02:48:00,83.151,83.181,83.133,83.16,273700003.0
2005-08-19 02:49:00,83.142,83.155,83.097,83.097,243499998.0
2005-08-19 02:50:00,83.146,83.146,83.085,83.126,216999998.0
2005-08-19 02:51:00,83.132,83.142,83.116,83.125,176900000.0
2005-08-19 02:52:00,83.132,83.145,83.099,83.099,306100002.0
2005-08-19 02:53:00,83.134,83.134,83.067,83.075,183499996.0
2005-08-19 02:54:00,83.102,83.102,83.069,83.081,194100000.0
2005-08-19 02:55:00,83.088,83.127,83.086,83.127,174300003.0
2005-08-19 02:56:00,83.139,83.145,83.118,83.118,269200000.0
2005-08-19 02:57:00,83.132,83.134,83.1,83.116,250099999.0
2005-08-19 02:58:00,83.075,83.11,83.073,83.11,179400000.0
2005-08-19 02:59:00,83.099,83.12,83.095,83.106,207400000.0
2005-08-19 03:00:00,83.077,83.112,83.058,83.095,210000001.0
2005-08-19 03:01:00,83.117,83.121,83.098,83.098,181700001.0
2005-08-19 03:02:00,83.087,83.107,83.063,83.068,184399998.0
2005-08-19 03:03:00,83.057,83.057,83.008,83.031,276600002.0
2005-08-19 03:04:00,83.043,83.062,83.036,83.055,154500000.0
2005-08-19 03:05:00,83.05,83.054,83.015,83.032,261600000.0
2005-08-19 03:06:00,83.044,83.044,82.995,82.995,143400000.0
2005-08-19 03:07:00,82.981,83.028,82.977,83.025,171999999.0
2005-08-19 03:08:00,82.98,83.033,82.973,83.033,233700002.0
2005-08-19 03:09:00,82.986,83.034,82.968,83.015,224500001.0
2005-08-19 03:10:00,83.037,83.064,83.022,83.044,246400001.0
2005-08-19 03:11:00,83.053,83.053,83.014,83.034,155199998.0
2005-08-19 03:12:00,83.005,83.022,82.969,82.989,219200002.0
2005-08-19 03:13:00,82.928,83.017,82.928,83.017,148400000.0
2005-08-19 03:14:00,83.029,83.029,82.992,82.992,256800003.0
2005-08-19 03:15:00,83.01,83.042,83.006,83.041,146799998.0
2005-08-19 03:16:00,83.051,83.061,83.033,83.045,155100001.0
2005-08-19 03:17:00,83.091,83.106,83.075,83.079,110499998.0
2005-08-19 03:18:00,83.1,83.12,83.089,83.105,216200000.0
2005-08-19 03:19:00,83.074,83.11,83.058,83.11,177100001.0
2005-08-19 03:20:00,83.121,83.121,83.061,83.061,337699997.0
2005-08-19 03:21:00,83.073,83.087,83.049,83.056,239999997.0
2005-08-19 03:22:00,83.078,83.078,83.044,83.058,212800003.0
2005-08-19 03:23:00,83.076,83.098,83.046,83.081,149600001.0
2005-08-19 03:24:00,83.037,83.081,83.037,83.079,156200002.0
2005-08-19 03:25:00,83.097,83.102,83.078,83.078,137700000.0
2005-08-19 03:26:00,83.096,83.109,83.069,83.084,244799997.0
2005-08-19 03:27:00,83.102,83.127,83.095,83.127,156199999.0
2005-08-19 03:28:00,83.132,83.135,83.094,83.094,140900000.0
2005-08-19 03:29:00,83.116,83.116,83.056,83.056,177899999.0
2005-08-19 03:30:00,83.092,83.106,83.073,83.098,192499999.0
2005-08-19 03:31:00,83.071,83.094,83.038,83.082,174800000.0
2005-08-19 03:32:00,83.071,83.096,83.044,83.096,146400001.0
2005-08-19 03:33:00,83.079,83.1,83.053,83.08,273999999.0
2005-08-19 03:34:00,83.062,83.096,83.035,83.087,269500002.0
2005-08-19 03:35:00,83.084,83.097,83.062,83.068,146099999.0
2005-08-19 03:36:00,83.096,83.122,83.091,83.121,146100002.0
2005-08-19 03:37:00,83.127,83.14,83.085,83.134,214599997.0
2005-08-19 03:38:00,83.094,83.128,83.071,83.106,191100004.0
2005-08-19 03:39:00,83.099,83.118,83.081,83.1,152399998.0
2005-08-19 03:40:00,83.09,83.112,83.075,83.08,343399998.0
2005-08-19 03:41:00,83.1,83.121,83.066,83.112,143000000.0
2005-08-19 03:42:00,83.073,83.117,83.071,83.087,205299999.0
2005-08-19 03:43:00,83.088,83.144,83.079,83.125,149000000.0
2005-08-19 03:44:00,83.154,83.166,83.132,83.135,202099999.0
2005-08-19 03:45:00,83.155,83.169,83.146,83.148,124300001.0
2005-08-19 03:46:00,83.148,83.167,83.129,83.14,214200000.0
2005-08-19 03:47:00,83.161,83.167,83.138,83.15,242299997.0
2005-08-19 03:48:00,83.11,83.158,83.101,83.136,154399998.0
2005-08-19 03:49:00,83.143,83.144,83.116,83.123,121900001.0
2005-08-19 03:50:00,83.082,83.151,83.082,83.15,140799998.0
2005-08-19 03:51:00,83.138,83.146,83.103,83.133,154200001.0
2005-08-19 03:52:00,83.106,83.122,83.08,83.095,220400003.0
2005-08-19 03:53:00,83.108,83.124,83.082,83.094,95300000.0
2005-08-19 03:54:00,83.094,83.113,83.075,83.098,169799999.0
2005-08-19 03:55:00,83.058,83.109,83.056,83.089,158999997.0
2005-08-19 03:56:00,83.072,83.104,83.061,83.092,170999998.0
2005-08-19 03:57:00,83.098,83.122,83.076,83.08,110600000.0
2005-08-19 03:58:00,83.084,83.11,83.057,83.072,186200000.0
2005-08-19 03:59:00,83.105,83.105,83.043,83.07,239600003.0
2005-08-19 04:00:00,83.072,83.08,83.024,83.054,222200001.0
2005-08-19 04:01:00,83.078,83.094,83.051,83.07,154899998.0
2005-08-19 04:02:00,83.039,83.069,83.02,83.069,198300000.0
2005-08-19 04:03:00,83.056,83.078,83.027,83.068,164400001.0
2005-08-19 04:04:00,83.062,83.077,83.042,83.067,176600001.0
2005-08-19 04:05:00,83.077,83.09,83.058,83.084,212199997.0
2005-08-19 04:06:00,83.071,83.101,83.057,83.086,174100000.0
2005-08-19 04:07:00,83.097,83.106,83.079,83.093,208099998.0
2005-08-19 04:08:00,83.073,83.114,83.07,83.111,204899998.0
2005-08-19 04:09:00,83.093,83.131,83.083,83.111,146499998.0
2005-08-19 04:10:00,83.15,83.15,83.098,83.114,187699997.0
2005-08-19 04:11:00,83.138,83.138,83.106,83.106,124200000.0
2005-08-19 04:12:00,83.157,83.16,83.117,83.12,163600001.0
2005-08-19 04:13:00,83.092,83.134,83.076,83.084,272299998.0
2005-08-19 04:14:00,83.099,83.12,83.071,83.082,169699996.0
2005-08-19 04:15:00,83.088,83.118,83.067,83.093,202800001.0
2005-08-19 04:16:00,83.119,83.119,83.056,83.062,271299998.0
2005-08-19 04:17:00,83.099,83.104,83.053,83.081,244500005.0
2005-08-19 04:18:00,83.101,83.11,83.072,83.075,148299998.0
2005-08-19 04:19:00,83.065,83.103,83.065,83.08,269799998.0
2005-08-19 04:20:00,83.08,83.094,83.054,83.058,275199992.0
2005-08-19 04:21:00,83.053,83.099,83.042,83.077,279199994.0
2005-08-19 04:22:00,83.053,83.088,83.039,83.079,169399997.0
2005-08-19 04:23:00,83.064,83.088,83.053,83.067,212799998.0
2005-08-19 04:24:00,83.087,83.104,83.067,83.093,168400000.0
2005-08-19 04:25:00,83.088,83.103,83.067,83.102,180600000.0
2005-08-19 04:26:00,83.065,83.108,83.062,83.108,100899998.0
2005-08-19 04:27:00,83.108,83.108,83.066,83.105,154300000.0
2005-08-19 04:28:00,83.101,83.101,83.065,83.069,175799998.0
2005-08-19 04:29:00,83.062,83.104,83.061,83.078,213000001.0
2005-08-19 04:30:00,83.106,83.106,83.062,83.086,303299998.0
2005-08-19 04:31:00,83.121,83.122,83.07,83.075,233900000.0
2005-08-19 04:32:00,83.086,83.086,83.052,83.059,217499999.0
2005-08-19 04:33:00,83.043,83.084,83.024,83.075,251900002.0
2005-08-19 04:34:00,83.023,83.095,83.023,83.08,158200000.0
2005-08-19 04:35:00,83.076,83.083,83.044,83.05,202300000.0
2005-08-19 04:36:00,83.045,83.066,83.009,83.01,155799999.0
2005-08-19 04:37:00,83.069,83.072,83.036,83.049,118900002.0
2005-08-19 04:38:00,83.019,83.071,83.001,83.071,183000002.0
2005-08-19 04:39:00,83.063,83.091,83.048,83.073,188000000.0
2005-08-19 04:40:00,83.049,83.096,83.026,83.096,160800000.0
2005-08-19 04:41:00,83.07,83.083,83.042,83.078,230700001.0
2005-08-19 04:42:00,83.067,83.069,83.028,83.037,233000000.0
2005-08-19 04:43:00,83.045,83.064,83.006,83.022,191000001.0
2005-08-19 04:44:00,83.028,83.05,83.015,83.027,140600000.0
2005-08-19 04:45:00,83.037,83.05,83.004,83.032,186500002.0
2005-08-19 04:46:00,82.996,83.048,82.995,83.038,134599998.0
2005-08-19 04:47:00,83.02,83.051,83.009,83.051,160500000.0
2005-08-19 04:48:00,83.035,83.055,83.007,83.042,174899998.0
2005-08-19 04:49:00,83.027,83.07,83.027,83.07,158000002.0
2005-08-19 04:50:00,83.038,83.078,83.038,83.056,187100000.0
2005-08-19 04:51:00,83.06,83.09,83.034,83.049,191199999.0
2005-08-19 04:52:00,83.066,83.077,83.041,83.042,164999999.0
2005-08-19 04:53:00,83.063,83.079,83.05,83.059,202699999.0
2005-08-19 04:54:00,83.096,83.099,83.04,83.082,262600002.0
2005-08-19 04:55:00,83.056,83.099,83.045,83.068,202400002.0
2005-08-19 04:56:00,83.072,83.114,83.067,83.085,178200000.0
2005-08-19 04:57:00,83.093,83.115,83.085,83.092,116900001.0
2005-08-19 04:58:00,83.094,83.094,83.045,83.049,131700002.0
2005-08-19 04:59:00,83.07,83.1,83.063,83.1,130099999.0
2005-08-19 05:00:00,83.085,83.111,83.081,83.089,176200000.0
2005-08-19 05:01:00,83.045,83.091,83.041,83.057,99200000.0
2005-08-19 05:02:00,83.05,83.088,83.048,83.068,249400001.0
2005-08-19 05:03:00,83.043,83.073,83.022,83.073,171500003.0
2005-08-19 05:04:00,83.077,83.077,83.036,83.077,195899998.0
2005-08-19 05:05:00,83.052,83.082,83.03,83.072,201699999.0
2005-08-19 05:06:00,83.064,83.077,83.034,83.05,212700001.0
2005-08-19 05:07:00,83.056,83.075,83.048,83.051,175800001.0
2005-08-19 05:08:00,83.062,83.093,83.055,83.068,191100001.0
2005-08-19 05:09:00,83.106,83.113,83.075,83.081,149599999.0
2005-08-19 05:10:00,83.074,83.107,83.052,83.06,110000000.0
2005-08-19 05:11:00,83.097,83.122,83.073,83.073,223600000.0
2005-08-19 05:12:00,83.058,83.113,83.054,83.096,165899999.0
2005-08-19 05:13:00,83.13,83.133,83.081,83.086,233300000.0
2005-08-19 05:14:00,83.12,83.123,83.071,83.083,221199996.0
2005-08-19 05:15:00,83.113,83.131,83.069,83.102,142300002.0
2005-08-19 05:16:00,83.083,83.113,83.066,83.084,212299998.0
2005-08-19 05:17:00,83.068,83.123,83.054,83.112,265199998.0
2005-08-19 05:18:00,83.108,83.126,83.091,83.094,255800000.0
2005-08-19 05:19:00,83.096,83.117,83.082,83.114,69599999.0
2005-08-19 05:20:00,83.138,83.138,83.074,83.074,175299997.0
2005-08-19 05:21:00,83.105,83.121,83.088,83.11,272800000.0
2005-08-19 05:22:00,83.123,83.123,83.07,83.097,294999997.0
2005-08-19 05:23:00,83.075,83.116,83.062,83.085,171500001.0
2005-08-19 05:24:00,83.031,83.089,83.028,83.056,139599999.0
2005-08-19 05:25:00,83.098,83.132,83.098,83.131,261699999.0
2005-08-19 05:26:00,83.089,83.119,83.078,83.119,204400000.0
2005-08-19 05:27:00,83.133,83.138,83.105,83.113,211400000.0
2005-08-19 05:28:00,83.078,83.123,83.071,83.123,209799999.0
2005-08-19 05:29:00,83.13,83.139,83.083,83.118,298299995.0
2005-08-19 05:30:00,83.14,83.14,83.085,83.1,253700002.0
2005-08-19 05:31:00,83.132,83.15,83.113,83.113,215100000.0
2005-08-19 05:32:00,83.144,83.173,83.142,83.168,189899998.0
2005-08-19 05:33:00,83.115,83.155,83.102,83.114,168099999.0
2005-08-19 05:34:00,83.104,83.145,83.088,83.129,170700001.0
2005-08-19 05:35:00,83.106,83.145,83.097,83.138,190599999.0
2005-08-19 05:36:00,83.145,83.145,83.115,83.115,149500001.0
2005-08-19 05:37:00,83.122,83.148,83.095,83.129,145000003.0
2005-08-19 05:38:00,83.125,83.139,83.106,83.121,242799999.0
2005-08-19 05:39:00,83.132,83.139,83.082,83.101,227500001.0
2005-08-19 05:40:00,83.125,83.153,83.117,83.141,250100000.0
2005-08-19 05:41:00,83.127,83.141,83.099,83.109,368200001.0
2005-08-19 05:42:00,83.122,83.122,83.079,83.079,123000000.0
2005-08-19 05:43:00,83.092,83.137,83.091,83.137,210399999.0
2005-08-19 05:44:00,83.1,83.117,83.076,83.088,209400001.0
2005-08-19 05:45:00,83.122,83.128,83.088,83.099,266899995.0
2005-08-19 05:46:00,83.126,83.126,83.1,83.112,182900000.0
2005-08-19 05:47:00,83.105,83.122,83.087,83.094,142300002.0
2005-08-19 05:48:00,83.133,83.139,83.109,83.126,239199997.0
2005-08-19 05:49:00,83.12,83.13,83.088,83.088,203799994.0
2005-08-19 05:50:00,83.135,83.135,83.093,83.095,238600000.0
2005-08-19 05:51:00,83.116,83.13,83.078,83.111,89799999.0
2005-08-19 05:52:00,83.128,83.129,83.087,83.087,265799997.0
2005-08-19 05:53:00,83.097,83.122,83.068,83.086,237199999.0
2005-08-19 05:54:00,83.089,83.135,83.079,83.097,193900000.0
2005-08-19 05:55:00,83.1,83.135,83.095,83.118,99700000.0
2005-08-19 05:56:00,83.102,83.137,83.096,83.137,148700001.0
2005-08-19 05:57:00,83.118,83.136,83.097,83.136,143900001.0
2005-08-19 05:58:00,83.122,83.13,83.092,83.113,70400000.0
2005-08-19 05:59:00,83.116,83.136,83.072,83.081,196100000.0
2005-08-19 06:00:00,83.074,83.114,83.074,83.11,167799999.0
2005-08-19 06:01:00,83.091,83.122,83.071,83.101,162700000.0
2005-08-19 06:02:00,83.082,83.116,83.078,83.097,123600001.0
2005-08-19 06:03:00,83.088,83.121,83.074,83.121,261499996.0
2005-08-19 06:04:00,83.118,83.127,83.082,83.099,217599997.0
2005-08-19 06:05:00,83.135,83.135,83.093,83.093,165599998.0
2005-08-19 06:06:00,83.086,83.098,83.066,83.098,183599998.0
2005-08-19 06:07:00,83.077,83.08,83.05,83.059,107500002.0
2005-08-19 06:08:00,83.078,83.101,83.054,83.086,172000000.0
2005-08-19 06:09:00,83.065,83.088,83.054,83.084,245299999.0
2005-08-19 06:10:00,83.072,83.08,83.037,83.057,122700002.0
2005-08-19 06:11:00,83.089,83.095,83.063,83.075,158900001.0
2005-08-19 06:12:00,83.089,83.115,83.083,83.106,205000000.0
2005-08-19 06:13:00,83.093,83.127,83.079,83.127,193499997.0
2005-08-19 06:14:00,83.124,83.124,83.066,83.086,300299996.0
2005-08-19 06:15:00,83.113,83.12,83.077,83.112,128600000.0
2005-08-19 06:16:00,83.05,83.114,83.05,83.114,226999997.0
2005-08-19 06:17:00,83.101,83.101,83.067,83.079,136000000.0
2005-08-19 06:18:00,83.102,83.105,83.074,83.074,302799996.0
2005-08-19 06:19:00,83.078,83.11,83.068,83.092,160799999.0
2005-08-19 06:20:00,83.1,83.109,83.069,83.078,145900000.0
2005-08-19 06:21:00,83.05,83.076,83.028,83.032,190900000.0
2005-08-19 06:22:00,83.035,83.076,83.028,83.056,243299999.0
2005-08-19 06:23:00,83.087,83.087,83.043,83.051,159599998.0
2005-08-19 06:24:00,83.031,83.067,83.024,83.032,344999996.0
2005-08-19 06:25:00,83.06,83.082,83.033,83.082,223699998.0
2005-08-19 06:26:00,83.04,83.074,83.038,83.074,103000001.0
2005-08-19 06:27:00,83.06,83.09,83.048,83.081,142799997.0
2005-08-19 06:28:00,83.055,83.076,83.027,83.035,118400000.0
2005-08-19 06:29:00,83.019,83.078,82.999,83.078,85799998.0
2005-08-19 06:30:00,83.064,83.081,83.034,83.036,129900001.0
2005-08-19 06:31:00,83.054,83.078,83.049,83.077,167999999.0
2005-08-19 06:32:00,83.087,83.088,83.032,83.043,191100003.0
2005-08-19 06:33:00,83.089,83.112,83.07,83.101,280100001.0
2005-08-19 06:34:00,83.082,83.082,83.032,83.032,99799999.0
2005-08-19 06:35:00,83.083,83.088,83.055,83.066,146200000.0
2005-08-19 06:36:00,83.047,83.082,83.047,83.078,129799999.0
2005-08-19 06:37:00,83.075,83.094,83.059,83.067,138699997.0
2005-08-19 06:38:00,83.096,83.096,83.037,83.046,296400001.0
2005-08-19 06:39:00,83.048,83.083,83.035,83.083,243399997.0
2005-08-19 06:40:00,83.086,83.086,83.028,83.035,306699998.0
2005-08-19 06:41:00,83.051,83.067,83.025,83.028,234899997.0
2005-08-19 06:42:00,83.062,83.069,83.01,83.022,266100001.0
2005-08-19 06:43:00,83.072,83.078,83.027,83.027,287199998.0
2005-08-19 06:44:00,83.035,83.076,83.009,83.054,183800001.0
2005-08-19 06:45:00,83.062,83.08,83.032,83.077,182800001.0
2005-08-19 06:46:00,83.062,83.086,83.035,83.086,228600001.0
2005-08-19 06:47:00,83.079,83.104,83.051,83.051,167699998.0
2005-08-19 06:48:00,83.036,83.084,83.035,83.052,219900000.0
2005-08-19 06:49:00,83.081,83.092,83.056,83.056,217400002.0
2005-08-19 06:50:00,83.095,83.109,83.066,83.098,208199999.0
2005-08-19 06:51:00,83.042,83.12,83.031,83.079,173099998.0
2005-08-19 06:52:00,83.066,83.096,83.048,83.05,164299998.0
2005-08-19 06:53:00,83.054,83.104,83.046,83.079,122300001.0
2005-08-19 06:54:00,83.077,83.111,83.057,83.111,189799998.0
2005-08-19 06:55:00,83.053,83.101,83.047,83.083,65200000.0
2005-08-19 06:56:00,83.11,83.113,83.068,83.092,189400001.0
2005-08-19 06:57:00,83.091,83.098,83.053,83.075,198000001.0
2005-08-19 06:58:00,83.055,83.089,83.042,83.042,108000000.0
2005-08-19 06:59:00,83.102,83.126,83.09,83.109,164600003.0
2005-08-19 07:00:00,83.083,83.107,83.068,83.095,92500002.0
2005-08-19 07:01:00,83.074,83.1,83.074,83.1,232500000.0
2005-08-19 07:02:00,83.101,83.101,83.063,83.081,177299999.0
2005-08-19 07:03:00,83.095,83.098,83.054,83.054,285400002.0
2005-08-19 07:04:00,83.084,83.084,83.058,83.059,182599999.0
2005-08-19 07:05:00,83.038,83.071,83.036,83.057,225700000.0
2005-08-19 07:06:00,83.025,83.059,83.021,83.059,155100004.0
2005-08-19 07:07:00,83.016,83.045,82.995,83.045,139000000.0
2005-08-19 07:08:00,83.018,83.055,83.005,83.032,228300000.0
2005-08-19 07:09:00,83.04,83.057,83.021,83.025,214999998.0
2005-08-19 07:10:00,83.047,83.047,82.998,82.998,231499997.0
2005-08-19 07:11:00,83.003,83.052,82.993,83.032,87300000.0
2005-08-19 07:12:00,83.051,83.051,83.009,83.016,176100003.0
2005-08-19 07:13:00,83.046,83.046,83.006,83.026,184599997.0
2005-08-19 07:14:00,83.018,83.052,83.001,83.04,159600000.0
2005-08-19 07:15:00,83.044,83.052,83.004,83.009,281800004.0
2005-08-19 07:16:00,83.028,83.058,83.002,83.029,209600002.0
2005-08-19 07:17:00,83.029,83.05,82.996,83.01,137100001.0
2005-08-19 07:18:00,83.017,83.03,82.99,83.0,139799999.0
2005-08-19 07:19:00,83.017,83.019,82.972,82.995,223800000.0
2005-08-19 07:20:00,83.011,83.03,83.002,83.024,295699997.0
2005-08-19 07:21:00,83.027,83.033,83.006,83.006,203299999.0
2005-08-19 07:22:00,83.022,83.037,82.987,82.987,289400001.0
2005-08-19 07:23:00,82.988,83.017,82.983,83.0,265300003.0
2005-08-19 07:24:00,82.997,83.02,82.971,83.018,221000002.0
2005-08-19 07:25:00,82.983,83.021,82.977,83.001,272900000.0
2005-08-19 07:26:00,83.022,83.023,82.971,82.993,277999999.0
2005-08-19 07:27:00,83.019,83.02,82.984,83.002,229699999.0
2005-08-19 07:28:00,83.002,83.021,82.985,83.004,191599997.0
2005-08-19 07:29:00,82.987,83.028,82.982,83.028,195500003.0
2005-08-19 07:30:00,83.023,83.032,83.002,83.011,151999998.0
2005-08-19 07:31:00,82.996,83.018,82.981,83.013,129800000.0
2005-08-19 07:32:00,82.984,83.021,82.977,83.021,234000003.0
2005-08-19 07:33:00,83.026,83.026,83.004,83.004,213000004.0
2005-08-19 07:34:00,83.018,83.018,82.972,82.975,180200002.0
2005-08-19 07:35:00,82.982,83.016,82.974,83.014,165499998.0
2005-08-19 07:36:00,83.032,83.038,83.004,83.007,233199998.0
2005-08-19 07:37:00,83.008,83.058,82.998,83.058,133099999.0
2005-08-19 07:38:00,83.022,83.044,83.003,83.003,131900000.0
2005-08-19 07:39:00,83.051,83.075,83.029,83.055,137300000.0
2005-08-19 07:40:00,83.054,83.067,83.036,83.06,218399997.0
2005-08-19 07:41:00,83.073,83.073,83.053,83.053,141299999.0
2005-08-19 07:42:00,83.042,83.061,83.027,83.042,166999998.0
2005-08-19 07:43:00,83.015,83.037,82.995,83.016,163699999.0
2005-08-19 07:44:00,83.028,83.046,82.997,83.024,227900001.0
2005-08-19 07:45:00,83.013,83.037,83.011,83.028,210599997.0
2005-08-19 07:46:00,83.022,83.028,82.993,83.013,121200000.0
2005-08-19 07:47:00,83.039,83.039,82.988,83.014,170500000.0
2005-08-19 07:48:00,83.029,83.044,83.006,83.028,183500001.0
2005-08-19 07:49:00,83.008,83.031,82.977,83.031,168700003.0
2005-08-19 07:50:00,83.032,83.032,82.964,82.964,207899998.0
2005-08-19 07:51:00,83.037,83.037,83.003,83.026,174100003.0
2005-08-19 07:52:00,83.042,83.05,82.974,82.974,222800002.0
2005-08-19 07:53:00,83.018,83.047,82.996,83.047,191599998.0
2005-08-19 07:54:00,83.003,83.044,82.999,83.013,171499999.0
2005-08-19 07:55:00,83.034,83.055,83.006,83.04,256100000.0
2005-08-19 07:56:00,83.027,83.046,83.017,83.046,151800002.0
2005-08-19 07:57:00,83.039,83.06,83.024,83.047,143500002.0
2005-08-19 07:58:00,83.043,83.043,83.011,83.014,150999998.0
2005-08-19 07:59:00,83.027,83.042,83.004,83.04,204700003.0
2005-08-19 08:00:00,83.029,83.043,82.999,83.035,149899998.0
2005-08-19 08:01:00,83.043,83.043,82.98,82.982,212000002.0
2005-08-19 08:02:00,82.995,83.046,82.995,83.04,112300000.0
2005-08-19 08:03:00,83.008,83.055,83.006,83.055,160399998.0
2005-08-19 08:04:00,83.055,83.072,83.037,83.051,135600000.0
2005-08-19 08:05:00,83.056,83.082,83.03,83.057,236800001.0
2005-08-19 08:06:00,83.07,83.096,83.065,83.08,166600001.0
2005-08-19 08:07:00,83.06,83.079,83.035,83.066,262500001.0
2005-08-19 08:08:00,83.046,83.076,83.002,83.06,137700001.0
2005-08-19 08:09:00,83.03,83.073,83.03,83.055,179599999.0
2005-08-19 08:10:00,83.037,83.061,83.007,83.025,142399999.0
2005-08-19 08:11:00,83.064,83.079,83.025,83.025,164800001.0
2005-08-19 08:12:00,83.053,83.071,83.03,83.054,193899999.0
2005-08-19 08:13:00,83.054,83.072,83.022,83.051,282399995.0
2005-08-19 08:14:00,83.055,83.076,83.046,83.059,148999996.0
2005-08-19 08:15:00,83.059,83.081,83.041,83.068,264200001.0
2005-08-19 08:16:00,83.042,83.059,83.008,83.035,163899999.0
2005-08-19 08:17:00,83.066,83.073,83.046,83.056,112400001.0
2005-08-19 08:18:00,83.072,83.086,83.055,83.058,208400002.0
2005-08-19 08:19:00,83.039,83.058,83.024,83.033,176299999.0
2005-08-19 08:20:00,83.049,83.067,83.025,83.047,189499997.0
2005-08-19 08:21:00,83.055,83.074,83.042,83.061,158699999.0
2005-08-19 08:22:00,83.067,83.072,83.046,83.066,259900000.0
2005-08-19 08:23:00,83.034,83.056,83.028,83.035,186599999.0
2005-08-19 08:24:00,83.03,83.065,83.024,83.065,169200002.0
2005-08-19 08:25:00,83.01,83.036,83.004,83.022,168100000.0
2005-08-19 08:26:00,83.005,83.025,82.993,83.012,136200000.0
2005-08-19 08:27:00,83.002,83.03,82.978,82.978,216699994.0
2005-08-19 08:28:00,82.991,83.03,82.979,83.001,199600002.0
2005-08-19 08:29:00,82.982,83.011,82.98,83.011,160899998.0
2005-08-19 08:30:00,82.983,82.999,82.969,82.979,251400000.0
2005-08-19 08:31:00,82.991,82.997,82.96,82.977,266699998.0
2005-08-19 08:32:00,82.958,82.987,82.953,82.98,231499999.0
2005-08-19 08:33:00,83.01,83.019,82.987,82.99,225800001.0
2005-08-19 08:34:00,82.99,83.036,82.986,83.028,85300001.0
2005-08-19 08:35:00,82.963,82.99,82.96,82.984,109900000.0
2005-08-19 08:36:00,82.996,82.996,82.948,82.951,120500000.0
2005-08-19 08:37:00,82.97,82.986,82.953,82.986,129300000.0
2005-08-19 08:38:00,82.959,83.017,82.959,83.017,167899998.0
2005-08-19 08:39:00,82.996,83.03,82.994,83.03,157100000.0
2005-08-19 08:40:00,83.026,83.026,82.977,82.977,131000000.0
2005-08-19 08:41:00,83.002,83.025,82.994,83.025,140799998.0
2005-08-19 08:42:00,83.014,83.033,83.006,83.027,109100002.0
2005-08-19 08:43:00,83.016,83.041,82.98,82.991,216900005.0
2005-08-19 08:44:00,83.015,83.018,82.991,82.991,236400000.0
2005-08-19 08:45:00,82.971,83.005,82.956,82.985,116399999.0
2005-08-19 08:46:00,82.992,83.006,82.975,82.978,87300002.0
2005-08-19 08:47:00,82.956,82.987,82.932,82.94,249000002.0
2005-08-19 08:48:00,82.954,82.956,82.918,82.918,276500004.0
2005-08-19 08:49:00,82.946,82.975,82.939,82.975,242699998.0
2005-08-19 08:50:00,82.976,82.988,82.953,82.983,285200002.0
2005-08-19 08:51:00,82.998,83.015,82.972,82.972,244900001.0
2005-08-19 08:52:00,82.959,83.025,82.956,83.025,199300001.0
2005-08-19 08:53:00,83.015,83.017,82.987,83.003,243299998.0
2005-08-19 08:54:00,83.007,83.018,82.983,83.018,118500001.0
2005-08-19 08:55:00,83.021,83.036,83.006,83.017,93000001.0
2005-08-19 08:56:00,82.985,83.033,82.97,83.009,109699999.0
2005-08-19 08:57:00,83.019,83.055,83.005,83.032,187100000.0
2005-08-19 08:58:00,83.008,83.057,82.993,83.03,161700000.0
2005-08-19 08:59:00,83.043,83.071,83.037,83.065,171099998.0
2005-08-19 09:00:00,83.028,83.051,83.017,83.051,258399999.0
2005-08-19 09:01:00,83.056,83.069,83.039,83.039,142600000.0
2005-08-19 09:02:00,83.074,83.074,83.036,83.036,170500001.0
2005-08-19 09:03:00,83.046,83.069,83.027,83.054,301100001.0
2005-08-19 09:04:00,83.035,83.066,83.033,83.053,247699999.0
2005-08-19 09:05:00,83.079,83.107,83.07,83.076,183000003.0
2005-08-19 09:06:00,83.074,83.078,83.048,83.061,79400000.0
2005-08-19 09:07:00,83.022,83.047,83.002,83.046,118100000.0
2005-08-19 09:08:00,82.985,83.05,82.974,83.05,120100003.0
2005-08-19 09:09:00,83.031,83.057,83.018,83.057,184299998.0
2005-08-19 09:10:00,83.037,83.037,82.988,83.0,163300000.0
2005-08-19 09:11:00,83.035,83.036,82.988,82.988,174000000.0
2005-08-19 09:12:00,82.968,82.988,82.938,82.955,134400001.0
2005-08-19 09:13:00,82.999,83.003,82.964,82.973,248299996.0
2005-08-19 09:14:00,82.99,83.008,82.99,83.008,155599999.0
2005-08-19 09:15:00,82.994,83.026,82.994,83.019,227299995.0
2005-08-19 09:16:00,83.02,83.032,83.008,83.015,148699998.0
2005-08-19 09:17:00,83.009,83.035,82.99,83.015,150999999.0
2005-08-19 09:18:00,82.984,83.004,82.972,82.99,171999996.0
2005-08-19 09:19:00,83.002,83.017,82.972,82.972,164699998.0
2005-08-19 09:20:00,82.982,83.012,82.976,83.0,158800000.0
2005-08-19 09:21:00,83.027,83.049,83.022,83.026,84800000.0
2005-08-19 09:22:00,83.052,83.059,83.022,83.032,112499999.0
2005-08-19 09:23:00,83.001,83.042,82.996,83.042,162999999.0
2005-08-19 09:24:00,83.03,83.039,82.975,82.996,194300001.0
2005-08-19 09:25:00,83.032,83.056,83.03,83.038,122600001.0
2005-08-19 09:26:00,83.04,83.067,83.027,83.04,273500002.0
2005-08-19 09:27:00,83.039,83.043,83.001,83.017,191600001.0
2005-08-19 09:28:00,83.001,83.036,82.992,83.02,126200001.0
2005-08-19 09:29:00,83.012,83.032,82.994,83.006,164199999.0
2005-08-19 09:30:00,82.998,83.028,82.995,83.028,200600003.0
2005-08-19 09:31:00,83.028,83.05,83.012,83.047,209999994.0
2005-08-19 09:32:00,83.065,83.073,83.041,83.06,247099998.0
2005-08-19 09:33:00,83.067,83.079,83.04,83.071,71999999.0
2005-08-19 09:34:00,83.043,83.063,83.024,83.034,168500001.0
2005-08-19 09:35:00,83.035,83.094,83.033,83.094,158799998.0
2005-08-19 09:36:00,83.043,83.111,83.043,83.111,155399999.0
2005-08-19 09:37:00,83.098,83.158,83.081,83.137,117100000.0
2005-08-19 09:38:00,83.175,83.187,83.142,83.147,166400000.0
2005-08-19 09:39:00,83.143,83.162,83.122,83.144,123200000.0
2005-08-19 09:40:00,83.137,83.137,83.105,83.106,157799998.0
2005-08-19 09:41:00,83.152,83.16,83.112,83.13,167900003.0
2005-08-19 09:42:00,83.167,83.175,83.124,83.131,204900000.0
2005-08-19 09:43:00,83.131,83.153,83.119,83.146,136099997.0
2005-08-19 09:44:00,83.149,83.174,83.106,83.15,191900001.0
2005-08-19 09:45:00,83.16,83.183,83.13,83.142,163899998.0
2005-08-19 09:46:00,83.187,83.188,83.139,83.152,269300000.0
2005-08-19 09:47:00,83.162,83.169,83.129,83.129,213299997.0
2005-08-19 09:48:00,83.167,83.2,83.167,83.195,206599998.0
2005-08-19 09:49:00,83.189,83.199,83.166,83.192,241999997.0
2005-08-19 09:50:00,83.184,83.201,83.162,83.179,179600000.0
2005-08-19 09:51:00,83.143,83.143,83.114,83.114,196699996.0
2005-08-19 09:52:00,83.156,83.186,83.148,83.157,100800000.0
2005-08-19 09:53:00,83.145,83.154,83.115,83.138,278299996.0
2005-08-19 09:54:00,83.124,83.155,83.122,83.155,178799999.0
2005-08-19 09:55:00,83.148,83.148,83.1,83.1,151900000.0
2005-08-19 09:56:00,83.118,83.142,83.11,83.142,202600000.0
2005-08-19 09:57:00,83.103,83.121,83.083,83.101,209099999.0
2005-08-19 09:58:00,83.082,83.113,83.08,83.106,166700001.0
2005-08-19 09:59:00,83.081,83.099,83.077,83.097,177299998.0
2005-08-19 10:00:00,83.071,83.104,83.071,83.09,245999997.0
2005-08-19 10:01:00,83.061,83.095,83.058,83.095,210700004.0
2005-08-19 10:02:00,83.09,83.109,83.08,83.083,255599999.0
2005-08-19 10:03:00,83.081,83.108,83.056,83.108,186900000.0
2005-08-19 10:04:00,83.063,83.087,83.051,83.077,243500001.0
2005-08-19 10:05:00,83.067,83.09,83.063,83.09,142400000.0
2005-08-19 10:06:00,83.037,83.111,83.028,83.066,190300001.0
2005-08-19 10:07:00,83.066,83.087,83.036,83.068,218499999.0
2005-08-19 10:08:00,83.078,83.113,83.058,83.075,219600001.0
2005-08-19 10:09:00,83.041,83.063,83.006,83.031,123900000.0
2005-08-19 10:10:00,83.054,83.066,83.031,83.058,173199998.0
2005-08-19 10:11:00,83.056,83.076,83.049,83.076,113299999.0
2005-08-19 10:12:00,83.065,83.07,83.036,83.04,253299998.0
2005-08-19 10:13:00,83.042,83.049,83.009,83.009,83500001.0
2005-08-19 10:14:00,83.011,83.075,83.011,83.075,222500002.0
2005-08-19 10:15:00,83.077,83.084,83.063,83.07,177600001.0
2005-08-19 10:16:00,83.085,83.1,83.068,83.076,161900000.0
2005-08-19 10:17:00,83.093,83.108,83.079,83.085,264299997.0
2005-08-19 10:18:00,83.083,83.103,83.057,83.087,230399998.0
2005-08-19 10:19:00,83.053,83.105,83.053,83.103,124700002.0
2005-08-19 10:20:00,83.081,83.081,83.039,83.052,134400000.0
2005-08-19 10:21:00,83.067,83.08,83.043,83.047,153800000.0
2005-08-19 10:22:00,83.053,83.091,83.033,83.067,339899999.0
2005-08-19 10:23:00,83.096,83.114,83.076,83.093,190999999.0
2005-08-19 10:24:00,83.111,83.124,83.092,83.092,231399997.0
2005-08-19 10:25:00,83.117,83.14,83.102,83.14,96899999.0
2005-08-19 10:26:00,83.121,83.121,83.094,83.094,145600000.0
2005-08-19 10:27:00,83.125,83.143,83.102,83.102,280500002.0
2005-08-19 10:28:00,83.123,83.148,83.1,83.13,106999998.0
2005-08-19 10:29:00,83.108,83.136,83.094,83.136,230899998.0
2005-08-19 10:30:00,83.113,83.142,83.104,83.116,154100001.0
2005-08-19 10:31:00,83.143,83.147,83.106,83.106,370199998.0
2005-08-19 10:32:00,83.121,83.143,83.112,83.123,168800001.0
2005-08-19 10:33:00,83.143,83.156,83.122,83.131,67300000.0
2005-08-19 10:34:00,83.147,83.164,83.134,83.152,150099997.0
2005-08-19 10:35:00,83.143,83.171,83.121,83.145,248800003.0
2005-08-19 10:36:00,83.138,83.154,83.126,83.141,240099999.0
2005-08-19 10:37:00,83.152,83.152,83.101,83.112,174799998.0
2005-08-19 10:38:00,83.127,83.146,83.104,83.116,171799999.0
2005-08-19 10:39:00,83.119,83.14,83.104,83.137,297500001.0
2005-08-19 10:40:00,83.122,83.155,83.117,83.146,223899999.0
2005-08-19 10:41:00,83.155,83.161,83.125,83.13,260199997.0
2005-08-19 10:42:00,83.149,83.149,83.107,83.117,269199997.0
2005-08-19 10:43:00,83.109,83.139,83.096,83.106,297799999.0
2005-08-19 10:44:00,83.133,83.144,83.109,83.144,245500002.0
2005-08-19 10:45:00,83.143,83.165,83.116,83.116,245899996.0
2005-08-19 10:46:00,83.113,83.15,83.112,83.15,198699997.0
2005-08-19 10:47:00,83.134,83.14,83.108,83.113,181400001.0
2005-08-19 10:48:00,83.135,83.182,83.112,83.162,220600000.0
2005-08-19 10:49:00,83.143,83.159,83.121,83.144,231999997.0
2005-08-19 10:50:00,83.155,83.158,83.116,83.158,175200000.0
2005-08-19 10:51:00,83.129,83.154,83.103,83.142,276300002.0
2005-08-19 10:52:00,83.119,83.147,83.098,83.116,207300001.0
2005-08-19 10:53:00,83.127,83.141,83.105,83.123,194200001.0
2005-08-19 10:54:00,83.131,83.143,83.104,83.113,143099998.0
2005-08-19 10:55:00,83.133,83.133,83.078,83.1,321899995.0
2005-08-19 10:56:00,83.058,83.114,83.039,83.098,204400002.0
2005-08-19 10:57:00,83.088,83.106,83.074,83.091,174300002.0
2005-08-19 10:58:00,83.099,83.099,83.059,83.077,166700002.0
2005-08-19 10:59:00,83.082,83.108,83.077,83.108,204599999.0
2005-08-19 11:00:00,83.075,83.106,83.038,83.106,122600000.0
2005-08-19 11:01:00,83.078,83.109,83.062,83.084,331400000.0
2005-08-19 11:02:00,83.088,83.117,83.078,83.117,155299998.0
2005-08-19 11:03:00,83.081,83.13,83.081,83.13,225899996.0
2005-08-19 11:04:00,83.089,83.123,83.086,83.123,93500000.0
2005-08-19 11:05:00,83.134,83.134,83.11,83.115,177699999.0
2005-08-19 11:06:00,83.144,83.156,83.123,83.133,189899998.0
2005-08-19 11:07:00,83.164,83.177,83.139,83.139,383799997.0
2005-08-19 11:08:00,83.152,83.169,83.138,83.14,91599999.0
2005-08-19 11:09:00,83.16,83.178,83.152,83.158,218300001.0
2005-08-19 11:10:00,83.16,83.17,83.136,83.152,174699998.0
2005-08-19 11:11:00,83.123,83.144,83.113,83.144,137700000.0
2005-08-19 11:12:00,83.129,83.16,83.124,83.16,143400000.0
2005-08-19 11:13:00,83.15,83.168,83.128,83.156,222999996.0
2005-08-19 11:14:00,83.154,83.154,83.11,83.125,189300000.0
2005-08-19 11:15:00,83.16,83.174,83.147,83.151,137099999.0
2005-08-19 11:16:00,83.159,83.192,83.159,83.192,81500000.0
2005-08-19 11:17:00,83.202,83.202,83.168,83.181,140400000.0
2005-08-19 11:18:00,83.176,83.207,83.176,83.194,228900001.0
2005-08-19 11:19:00,83.193,83.203,83.169,83.179,311300002.0
2005-08-19 11:20:00,83.172,83.203,83.17,83.188,210299999.0
2005-08-19 11:21:00,83.18,83.186,83.155,83.168,138499999.0
2005-08-19 11:22:00,83.177,83.22,83.149,83.193,164899997.0
2005-08-19 11:23:00,83.212,83.251,83.203,83.251,129100001.0
2005-08-19 11:24:00,83.23,83.256,83.218,83.222,356599999.0
2005-08-19 11:25:00,83.231,83.278,83.231,83.278,204599997.0
2005-08-19 11:26:00,83.258,83.271,83.234,83.248,239899999.0
2005-08-19 11:27:00,83.222,83.25,83.218,83.23,210199999.0
2005-08-19 11:28:00,83.215,83.233,83.172,83.19,149100001.0
2005-08-19 11:29:00,83.185,83.223,83.185,83.204,209700003.0
2005-08-19 11:30:00,83.221,83.236,83.183,83.221,169899998.0
2005-08-19 11:31:00,83.21,83.252,83.202,83.252,209599998.0
2005-08-19 11:32:00,83.222,83.238,83.207,83.217,260099998.0
2005-08-19 11:33:00,83.217,83.266,83.196,83.245,194299997.0
2005-08-19 11:34:00,83.273,83.273,83.222,83.226,111400001.0
2005-08-19 11:35:00,83.234,83.234,83.196,83.205,289999998.0
2005-08-19 11:36:00,83.241,83.261,83.238,83.254,225199999.0
2005-08-19 11:37:00,83.244,83.253,83.216,83.238,350500001.0
2005-08-19 11:38:00,83.215,83.243,83.199,83.213,306400001.0
2005-08-19 11:39:00,83.225,83.24,83.197,83.224,186700002.0
2005-08-19 11:40:00,83.146,83.232,83.146,83.232,151999999.0
2005-08-19 11:41:00,83.216,83.237,83.201,83.237,224299996.0
2005-08-19 11:42:00,83.201,83.247,83.174,83.219,232699999.0
2005-08-19 11:43:00,83.218,83.257,83.213,83.252,118700001.0
2005-08-19 11:44:00,83.245,83.245,83.216,83.216,147800002.0
2005-08-19 11:45:00,83.219,83.244,83.213,83.239,270600003.0
2005-08-19 11:46:00,83.226,83.25,83.226,83.245,288400000.0
2005-08-19 11:47:00,83.239,83.244,83.213,83.214,300000001.0
2005-08-19 11:48:00,83.233,83.242,83.203,83.225,229999993.0
2005-08-19 11:49:00,83.23,83.232,83.201,83.214,277800002.0
2005-08-19 11:50:00,83.212,83.219,83.188,83.188,161000000.0
2005-08-19 11:51:00,83.216,83.224,83.177,83.186,290700000.0
2005-08-19 11:52:00,83.212,83.212,83.178,83.178,262800000.0
2005-08-19 11:53:00,83.18,83.213,83.16,83.165,138500001.0
2005-08-19 11:54:00,83.187,83.216,83.173,83.206,255999995.0
2005-08-19 11:55:00,83.19,83.209,83.162,83.173,236999997.0
2005-08-19 11:56:00,83.172,83.203,83.166,83.203,168799998.0
2005-08-19 11:57:00,83.184,83.201,83.161,83.183,160800000.0
2005-08-19 11:58:00,83.188,83.207,83.176,83.193,133499999.0
2005-08-19 11:59:00,83.153,83.216,83.153,83.215,254600000.0
2005-08-19 12:00:00,83.193,83.215,83.184,83.185,232399998.0
2005-08-19 12:01:00,83.222,83.222,83.19,83.19,79800000.0
2005-08-19 12:02:00,83.192,83.202,83.175,83.18,165299999.0
2005-08-19 12:03:00,83.174,83.202,83.115,83.143,146999998.0
2005-08-19 12:04:00,83.147,83.152,83.122,83.128,160900002.0
2005-08-19 12:05:00,83.148,83.169,83.117,83.147,211999998.0
2005-08-19 12:06:00,83.129,83.15,83.109,83.132,93200001.0
2005-08-19 12:07:00,83.139,83.163,83.099,83.151,223199998.0
2005-08-19 12:08:00,83.161,83.186,83.153,83.165,181300001.0
2005-08-19 12:09:00,83.138,83.167,83.114,83.135,201200000.0
2005-08-19 12:10:00,83.106,83.192,83.106,83.185,194200002.0
2005-08-19 12:11:00,83.174,83.202,83.15,83.185,186900000.0
2005-08-19 12:12:00,83.147,83.201,83.147,83.201,78599999.0
2005-08-19 12:13:00,83.176,83.193,83.151,83.152,163199997.0
2005-08-19 12:14:00,83.174,83.195,83.144,83.158,194300000.0
2005-08-19 12:15:00,83.196,83.196,83.162,83.171,112800000.0
2005-08-19 12:16:00,83.168,83.205,83.168,83.205,104399999.0
2005-08-19 12:17:00,83.172,83.223,83.163,83.223,174599999.0
2005-08-19 12:18:00,83.211,83.227,83.191,83.203,202100001.0
2005-08-19 12:19:00,83.214,83.227,83.188,83.206,240599995.0
2005-08-19 12:20:00,83.195,83.226,83.178,83.223,302300001.0
2005-08-19 12:21:00,83.19,83.203,83.163,83.163,164199999.0
2005-08-19 12:22:00,83.152,83.216,83.145,83.212,194799997.0
2005-08-19 12:23:00,83.223,83.234,83.207,83.22,196099999.0
2005-08-19 12:24:00,83.206,83.219,83.179,83.181,273800001.0
2005-08-19 12:25:00,83.188,83.213,83.172,83.182,327800001.0
2005-08-19 12:26:00,83.18,83.215,83.17,83.186,165900002.0
2005-08-19 12:27:00,83.215,83.219,83.177,83.194,216299999.0
2005-08-19 12:28:00,83.152,83.209,83.152,83.205,235699998.0
2005-08-19 12:29:00,83.181,83.208,83.166,83.192,189599999.0
2005-08-19 12:30:00,83.186,83.216,83.172,83.214,334300004.0
2005-08-19 12:31:00,83.201,83.231,83.186,83.231,176300001.0
2005-08-19 12:32:00,83.212,83.241,83.204,83.204,211799999.0
2005-08-19 12:33:00,83.212,83.236,83.191,83.215,392299997.0
2005-08-19 12:34:00,83.188,83.227,83.166,83.203,174799997.0
2005-08-19 12:35:00,83.2,83.224,83.185,83.195,186100002.0
2005-08-19 12:36:00,83.18,83.24,83.165,83.24,254799998.0
2005-08-19 12:37:00,83.184,83.255,83.184,83.252,177400000.0
2005-08-19 12:38:00,83.208,83.226,83.197,83.197,235499998.0
2005-08-19 12:39:00,83.241,83.26,83.241,83.259,180100000.0
2005-08-19 12:40:00,83.242,83.248,83.208,83.236,177499998.0
2005-08-19 12:41:00,83.244,83.254,83.23,83.25,281700003.0
2005-08-19 12:42:00,83.251,83.251,83.221,83.221,208300001.0
2005-08-19 12:43:00,83.24,83.282,83.226,83.23,275999998.0
2005-08-19 12:44:00,83.178,83.227,83.165,83.199,174900000.0
2005-08-19 12:45:00,83.229,83.246,83.217,83.246,183599999.0
2005-08-19 12:46:00,83.214,83.25,83.214,83.232,263400000.0
2005-08-19 12:47:00,83.21,83.24,83.158,83.219,209899997.0
2005-08-19 12:48:00,83.218,83.25,83.208,83.246,194399997.0
2005-08-19 12:49:00,83.251,83.251,83.18,83.196,280900005.0
2005-08-19 12:50:00,83.234,83.244,83.213,83.231,120300000.0
2005-08-19 12:51:00,83.241,83.241,83.183,83.216,218899999.0
2005-08-19 12:52:00,83.213,83.229,83.193,83.199,210199996.0
2005-08-19 12:53:00,83.191,83.234,83.189,83.212,136400001.0
2005-08-19 12:54:00,83.177,83.214,83.168,83.206,174899999.0
2005-08-19 12:55:00,83.213,83.213,83.183,83.204,164200001.0
2005-08-19 12:56:00,83.215,83.231,83.203,83.204,152200000.0
2005-08-19 12:57:00,83.212,83.232,83.198,83.226,162699999.0
2005-08-19 12:58:00,83.216,83.239,83.195,83.199,157600003.0
2005-08-19 12:59:00,83.21,83.233,83.196,83.233,143800000.0
2005-08-19 13:00:00,83.238,83.241,83.215,83.215,244599999.0
2005-08-19 13:01:00,83.197,83.24,83.187,83.24,227599996.0
2005-08-19 13:02:00,83.204,83.266,83.195,83.231,244199998.0
2005-08-19 13:03:00,83.193,83.219,83.172,83.197,136599998.0
2005-08-19 13:04:00,83.154,83.194,83.154,83.194,175499999.0
2005-08-19 13:05:00,83.185,83.205,83.164,83.183,106000001.0
2005-08-19 13:06:00,83.203,83.223,83.187,83.207,333999996.0
2005-08-19 13:07:00,83.23,83.233,83.204,83.21,213300000.0
2005-08-19 13:08:00,83.235,83.257,83.201,83.244,215000001.0
2005-08-19 13:09:00,83.243,83.248,83.216,83.223,221499999.0
2005-08-19 13:10:00,83.21,83.232,83.173,83.215,170400001.0
2005-08-19 13:11:00,83.199,83.207,83.172,83.189,80000000.0
2005-08-19 13:12:00,83.17,83.213,83.157,83.21,157899999.0
2005-08-19 13:13:00,83.227,83.231,83.181,83.199,138899999.0
2005-08-19 13:14:00,83.242,83.256,83.236,83.255,136399998.0
2005-08-19 13:15:00,83.247,83.256,83.203,83.235,212599999.0
2005-08-19 13:16:00,83.221,83.241,83.221,83.24,144100002.0
2005-08-19 13:17:00,83.249,83.27,83.212,83.252,256400000.0
2005-08-19 13:18:00,83.275,83.275,83.25,83.254,225599998.0
2005-08-19 13:19:00,83.253,83.26,83.235,83.242,266999999.0
2005-08-19 13:20:00,83.25,83.271,83.214,83.271,124500000.0
2005-08-19 13:21:00,83.274,83.278,83.242,83.242,238900000.0
2005-08-19 13:22:00,83.23,83.253,83.208,83.224,152999998.0
2005-08-19 13:23:00,83.22,83.226,83.191,83.196,107200000.0
2005-08-19 13:24:00,83.166,83.214,83.162,83.194,268700002.0
2005-08-19 13:25:00,83.208,83.221,83.189,83.206,214900003.0
2005-08-19 13:26:00,83.192,83.207,83.17,83.193,180199999.0
2005-08-19 13:27:00,83.222,83.222,83.188,83.188,291099997.0
2005-08-19 13:28:00,83.198,83.232,83.189,83.216,243300004.0
2005-08-19 13:29:00,83.189,83.215,83.181,83.215,159500001.0
2005-08-19 13:30:00,83.18,83.217,83.18,83.217,110900002.0
2005-08-19 13:31:00,83.192,83.22,83.157,83.167,263900002.0
2005-08-19 13:32:00,83.165,83.165,83.14,83.14,203899999.0
2005-08-19 13:33:00,83.131,83.167,83.131,83.161,256299998.0
2005-08-19 13:34:00,83.167,83.167,83.127,83.14,168800000.0
2005-08-19 13:35:00,83.134,83.161,83.126,83.161,224900002.0
2005-08-19 13:36:00,83.14,83.162,83.131,83.139,180899999.0
2005-08-19 13:37:00,83.164,83.164,83.116,83.116,167900000.0
2005-08-19 13:38:00,83.13,83.133,83.105,83.105,210200002.0
2005-08-19 13:39:00,83.103,83.122,83.059,83.085,214900000.0
2005-08-19 13:40:00,83.085,83.102,83.07,83.093,279599998.0
2005-08-19 13:41:00,83.096,83.096,83.057,83.057,243500002.0
2005-08-19 13:42:00,83.077,83.102,83.068,83.095,195200001.0
2005-08-19 13:43:00,83.053,83.107,83.053,83.086,213599997.0
2005-08-19 13:44:00,83.085,83.11,83.064,83.093,191099999.0
2005-08-19 13:45:00,83.095,83.119,83.067,83.108,157799998.0
2005-08-19 13:46:00,83.063,83.093,83.047,83.077,274400001.0
2005-08-19 13:47:00,83.073,83.114,83.07,83.074,156199999.0
2005-08-19 13:48:00,83.093,83.106,83.065,83.082,198700001.0
2005-08-19 13:49:00,83.095,83.099,83.043,83.046,280899999.0
2005-08-19 13:50:00,83.03,83.072,83.029,83.072,148200000.0
2005-08-19 13:51:00,83.048,83.065,83.035,83.064,167500003.0
2005-08-19 13:52:00,83.076,83.098,83.053,83.078,257400000.0
2005-08-19 13:53:00,83.056,83.088,83.038,83.088,195000001.0
2005-08-19 13:54:00,83.057,83.076,83.04,83.045,179999998.0
2005-08-19 13:55:00,83.075,83.085,83.044,83.062,253700000.0
2005-08-19 13:56:00,83.072,83.086,83.058,83.069,234799999.0
2005-08-19 13:57:00,83.047,83.084,83.047,83.075,124599998.0
2005-08-19 13:58:00,83.053,83.073,83.045,83.05,171999996.0
2005-08-19 13:59:00,83.056,83.076,83.012,83.058,159200001.0
2005-08-19 14:00:00,83.03,83.088,83.02,83.088,150900002.0
2005-08-19 14:01:00,83.059,83.089,83.053,83.082,210799997.0
2005-08-19 14:02:00,83.037,83.068,83.037,83.063,205599999.0
2005-08-19 14:03:00,83.062,83.062,83.021,83.025,176499997.0
2005-08-19 14:04:00,83.061,83.075,83.047,83.07,160900002.0
2005-08-19 14:05:00,83.03,83.06,83.021,83.021,183400001.0
2005-08-19 14:06:00,83.03,83.072,83.018,83.029,181200002.0
2005-08-19 14:07:00,83.029,83.033,82.998,83.014,252200003.0
2005-08-19 14:08:00,83.034,83.038,83.014,83.019,130599999.0
2005-08-19 14:09:00,83.049,83.066,83.027,83.044,272600006.0
2005-08-19 14:10:00,83.035,83.052,82.995,83.004,118099998.0
2005-08-19 14:11:00,83.039,83.04,83.014,83.014,247899996.0
2005-08-19 14:12:00,83.026,83.028,82.993,83.008,126299999.0
2005-08-19 14:13:00,83.003,83.008,82.988,82.994,186600001.0
2005-08-19 14:14:00,82.984,83.003,82.973,82.993,187599999.0
2005-08-19 14:15:00,82.989,83.002,82.949,82.985,400799999.0
2005-08-19 14:16:00,82.99,83.011,82.965,83.009,296900000.0
2005-08-19 14:17:00,82.974,82.998,82.97,82.998,158900001.0
2005-08-19 14:18:00,82.957,82.991,82.947,82.964,85200000.0
2005-08-19 14:19:00,82.985,82.998,82.954,82.974,229200003.0
2005-08-19 14:20:00,82.983,83.008,82.956,82.969,167900001.0
2005-08-19 14:21:00,82.951,82.982,82.938,82.959,224600000.0
2005-08-19 14:22:00,82.972,82.976,82.94,82.955,244399996.0
2005-08-19 14:23:00,82.95,82.984,82.945,82.984,102600000.0
2005-08-19 14:24:00,83.002,83.002,82.968,82.968,263600001.0
2005-08-19 14:25:00,82.952,82.976,82.946,82.974,286699999.0
2005-08-19 14:26:00,82.969,82.975,82.939,82.957,241799999.0
2005-08-19 14:27:00,82.95,82.977,82.933,82.958,196200003.0
2005-08-19 14:28:00,82.986,82.994,82.961,82.961,210100003.0
2005-08-19 14:29:00,82.96,82.973,82.911,82.925,225099999.0
2005-08-19 14:30:00,82.923,82.938,82.905,82.916,206699998.0
2005-08-19 14:31:00,82.932,82.932,82.895,82.895,172699998.0
2005-08-19 14:32:00,82.888,82.926,82.882,82.911,156399998.0
2005-08-19 14:33:00,82.912,82.913,82.873,82.885,104000001.0
2005-08-19 14:34:00,82.886,82.909,82.856,82.867,213999999.0
2005-08-19 14:35:00,82.901,82.922,82.889,82.903,107200001.0
2005-08-19 14:36:00,82.894,82.919,82.88,82.902,247199999.0
2005-08-19 14:37:00,82.883,82.914,82.865,82.893,302700003.0
2005-08-19 14:38:00,82.914,82.927,82.893,82.901,101999999.0
2005-08-19 14:39:00,82.908,82.931,82.893,82.897,96400001.0
2005-08-19 14:40:00,82.937,82.94,82.906,82.931,181999998.0
2005-08-19 14:41:00,82.91,82.941,82.892,82.935,133400001.0
2005-08-19 14:42:00,82.893,82.927,82.883,82.901,170900000.0
2005-08-19 14:43:00,82.895,82.915,82.875,82.9,182799997.0
2005-08-19 14:44:00,82.892,82.914,82.859,82.896,206800000.0
2005-08-19 14:45:00,82.895,82.924,82.881,82.924,152700000.0
2005-08-19 14:46:00,82.911,82.935,82.903,82.928,159400001.0
2005-08-19 14:47:00,82.894,82.918,82.871,82.918,278499995.0
2005-08-19 14:48:00,82.876,82.925,82.868,82.892,115499999.0
2005-08-19 14:49:00,82.889,82.907,82.863,82.876,231099999.0
2005-08-19 14:50:00,82.904,82.911,82.884,82.898,183699999.0
2005-08-19 14:51:00,82.893,82.909,82.872,82.882,251999999.0
2005-08-19 14:52:00,82.888,82.893,82.86,82.877,211599997.0
2005-08-19 14:53:00,82.878,82.914,82.864,82.89,154700000.0
2005-08-19 14:54:00,82.864,82.91,82.849,82.889,131499999.0
2005-08-19 14:55:00,82.907,82.91,82.889,82.894,144000000.0
2005-08-19 14:56:00,82.872,82.89,82.857,82.875,148900000.0
2005-08-19 14:57:00,82.895,82.919,82.893,82.914,133499997.0
2005-08-19 14:58:00,82.883,82.917,82.883,82.917,157000002.0
2005-08-19 14:59:00,82.9,82.959,82.9,82.959,169500000.0
2005-08-19 15:00:00,82.925,82.957,82.91,82.937,116299997.0
2005-08-19 15:01:00,82.972,82.991,82.951,82.972,304699997.0
2005-08-19 15:02:00,82.922,82.971,82.922,82.952,229499999.0
2005-08-19 15:03:00,82.964,82.978,82.941,82.96,170900000.0
2005-08-19 15:04:00,82.964,82.995,82.959,82.973,200600000.0
2005-08-19 15:05:00,82.974,82.99,82.939,82.962,183800000.0
2005-08-19 15:06:00,82.948,82.965,82.932,82.939,216699999.0
2005-08-19 15:07:00,82.947,82.966,82.885,82.942,178899996.0
2005-08-19 15:08:00,82.955,82.969,82.933,82.948,247200000.0
2005-08-19 15:09:00,82.936,82.963,82.888,82.942,242300001.0
2005-08-19 15:10:00,82.93,82.949,82.917,82.923,225499998.0
2005-08-19 15:11:00,82.928,82.963,82.9,82.938,83899999.0
2005-08-19 15:12:00,82.916,82.95,82.916,82.941,147499999.0
2005-08-19 15:13:00,82.921,82.951,82.903,82.905,149900001.0
2005-08-19 15:14:00,82.927,82.953,82.927,82.952,142500003.0
2005-08-19 15:15:00,82.913,82.938,82.913,82.938,148100000.0
2005-08-19 15:16:00,82.906,82.936,82.902,82.936,88300000.0
2005-08-19 15:17:00,82.892,82.931,82.883,82.913,144700001.0
2005-08-19 15:18:00,82.933,82.961,82.925,82.952,182300001.0
2005-08-19 15:19:00,82.908,82.939,82.898,82.915,219900000.0
2005-08-19 15:20:00,82.948,82.952,82.932,82.939,55100000.0
2005-08-19 15:21:00,82.928,82.958,82.923,82.943,134700000.0
2005-08-19 15:22:00,82.937,82.94,82.917,82.918,90899999.0
2005-08-19 15:23:00,82.902,82.925,82.902,82.925,96100000.0
2005-08-19 15:24:00,82.928,82.929,82.893,82.896,182400000.0
2005-08-19 15:25:00,82.914,82.958,82.911,82.958,144299998.0
2005-08-19 15:26:00,82.959,82.959,82.923,82.942,258499998.0
2005-08-19 15:27:00,82.931,82.935,82.896,82.909,105300000.0
2005-08-19 15:28:00,82.94,82.94,82.912,82.913,158600001.0
2005-08-19 15:29:00,82.915,82.922,82.887,82.909,174999999.0
2005-08-19 15:30:00,82.898,82.921,82.897,82.921,134100001.0
2005-08-19 15:31:00,82.895,82.922,82.879,82.906,230399999.0
2005-08-19 15:32:00,82.9,82.909,82.876,82.888,149000000.0
2005-08-19 15:33:00,82.929,82.938,82.909,82.909,170199995.0
2005-08-19 15:34:00,82.938,82.975,82.929,82.948,285900002.0
2005-08-19 15:35:00,82.948,82.959,82.935,82.938,179399999.0
2005-08-19 15:36:00,82.942,82.945,82.913,82.913,156499999.0
2005-08-19 15:37:00,82.887,82.911,82.876,82.9,197000001.0
2005-08-19 15:38:00,82.895,82.911,82.879,82.905,223700000.0
2005-08-19 15:39:00,82.847,82.911,82.847,82.911,157599997.0
2005-08-19 15:40:00,82.873,82.899,82.789,82.899,234800000.0
2005-08-19 15:41:00,82.866,82.904,82.85,82.901,154800001.0
2005-08-19 15:42:00,82.876,82.901,82.853,82.871,203499999.0
2005-08-19 15:43:00,82.9,82.906,82.851,82.875,340500003.0
2005-08-19 15:44:00,82.86,82.88,82.843,82.849,268600003.0
2005-08-19 15:45:00,82.881,82.893,82.86,82.861,324899998.0
2005-08-19 15:46:00,82.896,82.896,82.861,82.876,229300000.0
2005-08-19 15:47:00,82.884,82.884,82.838,82.858,169300002.0
2005-08-19 15:48:00,82.863,82.907,82.854,82.907,101299999.0
2005-08-19 15:49:00,82.908,82.917,82.881,82.894,186600001.0
2005-08-19 15:50:00,82.905,82.921,82.887,82.909,182099997.0
2005-08-19 15:51:00,82.872,82.907,82.872,82.905,277200002.0
2005-08-19 15:52:00,82.884,82.902,82.866,82.887,206799999.0
2005-08-19 15:53:00,82.888,82.903,82.86,82.881,164900001.0
2005-08-19 15:54:00,82.904,82.904,82.849,82.849,166800002.0
2005-08-19 15:55:00,82.862,82.894,82.862,82.877,210500001.0
2005-08-19 15:56:00,82.882,82.898,82.856,82.887,197200000.0
2005-08-19 15:57:00,82.84,82.894,82.839,82.891,223300002.0
2005-08-19 15:58:00,82.886,82.906,82.882,82.906,251200000.0
2005-08-19 15:59:00,82.883,82.935,82.851,82.906,189700002.0
2005-08-19 16:00:00,82.953,82.955,82.917,82.917,232699999.0
2005-08-19 16:01:00,82.901,82.927,82.872,82.894,203299999.0
2005-08-19 16:02:00,82.899,82.926,82.89,82.915,198999997.0
2005-08-19 16:03:00,82.901,82.901,82.853,82.875,133299999.0
2005-08-19 16:04:00,82.919,82.93,82.895,82.901,214900002.0
2005-08-19 16:05:00,82.937,82.952,82.916,82.925,183199996.0
2005-08-19 16:06:00,82.89,82.93,82.885,82.93,132099998.0
2005-08-19 16:07:00,82.942,82.953,82.927,82.936,196199999.0
2005-08-19 16:08:00,82.947,82.977,82.938,82.977,93900000.0
2005-08-19 16:09:00,82.951,82.962,82.926,82.937,240999998.0
2005-08-19 16:10:00,82.941,82.97,82.929,82.965,180399996.0
2005-08-19 16:11:00,82.92,82.951,82.905,82.951,225299998.0
2005-08-19 16:12:00,82.9,82.939,82.898,82.939,44900000.0
2005-08-19 16:13:00,82.945,82.958,82.934,82.944,209400002.0
2005-08-19 16:14:00,82.895,82.958,82.895,82.958,148100002.0
2005-08-19 16:15:00,82.944,82.961,82.932,82.942,94399997.0
2005-08-19 16:16:00,82.939,82.948,82.921,82.925,116000000.0
2005-08-19 16:17:00,82.931,82.956,82.928,82.955,228999994.0
2005-08-19 16:18:00,82.916,82.928,82.883,82.9,233299998.0
2005-08-19 16:19:00,82.894,82.918,82.881,82.912,157799998.0
2005-08-19 16:20:00,82.873,82.908,82.858,82.872,189600000.0
2005-08-19 16:21:00,82.889,82.919,82.875,82.886,131900001.0
2005-08-19 16:22:00,82.923,82.925,82.894,82.895,211200000.0
2005-08-19 16:23:00,82.915,82.944,82.899,82.924,127000000.0
2005-08-19 16:24:00,82.941,82.961,82.932,82.943,115499998.0
2005-08-19 16:25:00,82.927,82.962,82.923,82.931,262299999.0
2005-08-19 16:26:00,82.955,82.962,82.919,82.944,156400002.0
2005-08-19 16:27:00,82.986,82.995,82.968,82.974,203900001.0
2005-08-19 16:28:00,82.956,82.977,82.943,82.977,90000000.0
2005-08-19 16:29:00,82.958,82.98,82.947,82.969,155599998.0
2005-08-19 16:30:00,82.96,82.962,82.933,82.943,271099999.0
2005-08-19 16:31:00,82.936,82.968,82.935,82.956,145199999.0
2005-08-19 16:32:00,82.954,82.966,82.935,82.96,168599999.0
2005-08-19 16:33:00,82.955,82.955,82.917,82.917,255500000.0
2005-08-19 16:34:00,82.924,82.995,82.922,82.995,98100000.0
2005-08-19 16:35:00,83.012,83.045,83.012,83.034,95600000.0
2005-08-19 16:36:00,83.03,83.052,83.029,83.046,167200002.0
2005-08-19 16:37:00,83.062,83.062,83.025,83.039,138700001.0
2005-08-19 16:38:00,83.055,83.079,83.037,83.06,161899999.0
2005-08-19 16:39:00,83.021,83.063,83.001,83.033,190800000.0
2005-08-19 16:40:00,83.057,83.086,83.033,83.069,271800003.0
2005-08-19 16:41:00,83.086,83.086,83.057,83.074,184100000.0
2005-08-19 16:42:00,83.057,83.062,83.03,83.03,180500001.0
2005-08-19 16:43:00,83.067,83.067,83.008,83.02,146799999.0
2005-08-19 16:44:00,83.037,83.072,83.037,83.072,140500001.0
2005-08-19 16:45:00,83.03,83.108,83.017,83.078,187600001.0
2005-08-19 16:46:00,83.091,83.121,83.066,83.103,168199998.0
2005-08-19 16:47:00,83.087,83.125,83.087,83.096,185999997.0
2005-08-19 16:48:00,83.1,83.1,83.047,83.047,205100001.0
2005-08-19 16:49:00,83.085,83.106,83.072,83.1,193299999.0
2005-08-19 16:50:00,83.052,83.082,83.003,83.065,160899999.0
2005-08-19 16:51:00,83.084,83.089,83.047,83.047,158500003.0
2005-08-19 16:52:00,83.036,83.059,83.006,83.025,196300000.0
2005-08-19 16:53:00,82.994,83.011,82.986,82.998,160800002.0
2005-08-19 16:54:00,82.964,83.008,82.964,82.982,140599999.0
2005-08-19 16:55:00,82.992,83.003,82.95,82.95,136700002.0
2005-08-19 16:56:00,82.958,82.969,82.93,82.956,102299998.0
2005-08-19 16:57:00,82.966,82.966,82.923,82.934,260599998.0
2005-08-19 16:58:00,82.901,82.971,82.887,82.943,194899998.0
2005-08-19 16:59:00,82.988,83.028,82.978,82.997,240799998.0
2005-08-19 17:00:00,83.01,83.019,82.992,82.992,160999999.0
2005-08-19 17:01:00,83.0,83.035,82.996,82.996,154300000.0
2005-08-19 17:02:00,83.02,83.037,83.007,83.007,182600002.0
2005-08-19 17:03:00,83.024,83.038,83.008,83.012,241100001.0
2005-08-19 17:04:00,83.028,83.06,83.003,83.016,153300001.0
2005-08-19 17:05:00,83.062,83.07,83.046,83.052,102400000.0
2005-08-19 17:06:00,83.069,83.088,83.058,83.075,185400002.0
2005-08-19 17:07:00,83.038,83.114,83.031,83.097,149299999.0
2005-08-19 17:08:00,83.106,83.112,83.089,83.099,124400001.0
2005-08-19 17:09:00,83.089,83.091,83.05,83.05,167800000.0
2005-08-19 17:10:00,83.076,83.093,83.049,83.072,154800001.0
2005-08-19 17:11:00,83.059,83.07,83.027,83.057,267699999.0
2005-08-19 17:12:00,83.057,83.062,83.0,83.0,148700000.0
2005-08-19 17:13:00,82.975,83.0,82.964,82.968,185100000.0
2005-08-19 17:14:00,82.977,83.031,82.968,83.031,118400001.0
2005-08-19 17:15:00,83.026,83.03,82.99,83.01,228699998.0
2005-08-19 17:16:00,83.026,83.047,83.018,83.043,172799998.0
2005-08-19 17:17:00,83.003,83.031,82.986,83.0,118600000.0
2005-08-19 17:18:00,83.028,83.054,83.019,83.054,104599999.0
2005-08-19 17:19:00,83.011,83.04,83.007,83.011,142500001.0
2005-08-19 17:20:00,82.992,83.024,82.992,83.005,121600001.0
2005-08-19 17:21:00,83.025,83.037,83.009,83.037,253099998.0
2005-08-19 17:22:00,83.025,83.048,83.024,83.048,128800001.0
2005-08-19 17:23:00,83.032,83.056,83.017,83.019,241299999.0
2005-08-19 17:24:00,83.03,83.059,82.996,83.018,245400001.0
2005-08-19 17:25:00,83.057,83.057,83.007,83.009,233000001.0
2005-08-19 17:26:00,83.035,83.053,83.005,83.038,255399997.0
2005-08-19 17:27:00,83.008,83.032,82.983,82.998,173799998.0
2005-08-19 17:28:00,82.998,83.021,82.988,83.009,189000001.0
2005-08-19 17:29:00,83.031,83.055,83.012,83.041,247200006.0
2005-08-19 17:30:00,83.046,83.046,83.01,83.017,210999998.0
2005-08-19 17:31:00,83.002,83.028,82.99,83.016,196599997.0
2005-08-19 17:32:00,82.999,83.023,82.972,83.016,149100001.0
2005-08-19 17:33:00,82.986,83.021,82.977,83.018,270400000.0
2005-08-19 17:34:00,83.032,83.032,83.008,83.008,84600000.0
2005-08-19 17:35:00,83.036,83.041,83.001,83.017,225299998.0
2005-08-19 17:36:00,82.985,83.03,82.981,83.022,183400000.0
2005-08-19 17:37:00,82.998,82.999,82.969,82.981,110999998.0
2005-08-19 17:38:00,82.987,82.987,82.924,82.929,191499998.0
2005-08-19 17:39:00,82.984,83.003,82.98,82.995,177999999.0
2005-08-19 17:40:00,82.981,82.981,82.948,82.97,223399995.0
2005-08-19 17:41:00,82.972,82.987,82.938,82.98,299300001.0
2005-08-19 17:42:00,82.958,82.999,82.957,82.968,185699999.0
2005-08-19 17:43:00,83.009,83.016,82.965,83.001,208600002.0
2005-08-19 17:44:00,82.994,82.994,82.925,82.957,288199999.0
2005-08-19 17:45:00,82.955,82.964,82.931,82.943,215700002.0
2005-08-19 17:46:00,82.964,82.983,82.94,82.948,127600002.0
2005-08-19 17:47:00,82.962,82.991,82.962,82.978,253799998.0
2005-08-19 17:48:00,82.988,83.005,82.954,82.967,213800002.0
2005-08-19 17:49:00,82.998,83.007,82.964,83.007,137500000.0
2005-08-19 17:50:00,82.956,83.004,82.956,82.995,176200004.0
2005-08-19 17:51:00,82.986,83.003,82.947,82.983,243799998.0
2005-08-19 17:52:00,82.972,83.023,82.96,83.023,200700000.0
2005-08-19 17:53:00,83.023,83.042,82.977,82.995,148700001.0
2005-08-19 17:54:00,82.972,83.003,82.959,82.978,250300001.0
2005-08-19 17:55:00,82.972,82.997,82.952,82.975,184500002.0
2005-08-19 17:56:00,82.955,82.976,82.945,82.973,170999999.0
2005-08-19 17:57:00,82.992,82.999,82.966,82.972,160300003.0
2005-08-19 17:58:00,82.997,83.002,82.95,82.95,229000001.0
2005-08-19 17:59:00,82.983,83.015,82.975,83.012,345400000.0
2005-08-19 18:00:00,82.977,83.042,82.977,83.042,189900003.0
2005-08-19 18:01:00,83.053,83.085,83.046,83.065,949000000.0
2005-08-19 18:02:00,83.08,83.14,83.05,83.1,1720099999.0
2005-08-19 18:03:00,83.1,83.11,83.03,83.09,1720099999.0
2005-08-19 18:04:00,82.981,82.986,82.938,82.958,1720099999.0
2005-08-19 18:05:00,82.947,82.965,82.883,82.885,1814300000.0
2005-08-19 18:06:00,82.87,82.966,82.87,82.966,1572600001.0
2005-08-19 18:07:00,82.95,83.02,82.92,83.0,2030100000.0
2005-08-19 18:08:00,82.97,83.007,82.961,82.996,2030100000.0
2005-08-19 18:09:00,82.994,83.035,82.973,83.035,1871799990.0
2005-08-19 18:10:00,83.028,83.042,82.977,82.988,1553799997.0
2005-08-19 18:11:00,83.015,83.021,82.969,82.988,1032199993.0
2005-08-19 18:12:00,82.965,82.993,82.951,82.951,1090599997.0
2005-08-19 18:13:00,82.95,82.973,82.929,82.96,1469500002.0
2005-08-19 18:14:00,82.916,82.965,82.916,82.954,1455900000.0
2005-08-19 18:15:00,82.951,82.956,82.895,82.932,1838899995.0
2005-08-19 18:16:00,83.0,83.01,82.97,83.01,720999999.0
2005-08-19 18:17:00,82.883,82.941,82.883,82.918,720999999.0
2005-08-19 18:18:00,82.922,82.931,82.857,82.915,1217499999.0
2005-08-19 18:19:00,82.91,82.91,82.86,82.901,2038799996.0
2005-08-19 18:20:00,82.911,82.938,82.889,82.938,1722799996.0
2005-08-19 18:21:00,82.924,82.945,82.885,82.925,1660699990.0
2005-08-19 18:22:00,82.9,82.942,82.894,82.927,1761899992.0
2005-08-19 18:23:00,82.929,82.945,82.892,82.913,2112899994.0
2005-08-19 18:24:00,82.929,82.957,82.906,82.957,1455500004.0
2005-08-19 18:25:00,82.96,83.02,82.92,82.92,1488999997.0
2005-08-19 18:26:00,82.934,82.964,82.91,82.927,1488999997.0
2005-08-19 18:27:00,82.92,82.961,82.92,82.947,1442499992.0
2005-08-19 18:28:00,82.95,82.98,82.933,82.97,1173700004.0
2005-08-19 18:29:00,82.952,82.988,82.934,82.95,1366700000.0
2005-08-19 18:30:00,82.955,82.972,82.935,82.966,700699998.0
2005-08-19 18:31:00,82.948,82.972,82.936,82.955,1335300001.0
2005-08-19 18:32:00,82.921,82.968,82.916,82.968,1781899989.0
2005-08-19 18:33:00,82.97,82.972,82.925,82.95,1809899993.0
2005-08-19 18:34:00,82.951,82.977,82.933,82.954,1640899999.0
2005-08-19 18:35:00,82.974,82.997,82.943,82.993,1596699997.0
2005-08-19 18:36:00,82.954,82.991,82.94,82.95,1615399991.0
2005-08-19 18:37:00,82.973,82.983,82.955,82.964,1034699995.0
2005-08-19 18:38:00,82.97,83.013,82.959,82.995,703500000.0
2005-08-19 18:39:00,83.018,83.018,82.987,83.009,360700001.0
2005-08-19 18:40:00,82.979,83.01,82.946,82.957,901999999.0
2005-08-19 18:41:00,83.03,83.06,83.028,83.043,756899997.0
2005-08-19 18:42:00,83.019,83.049,83.012,83.031,685999999.0
2005-08-19 18:43:00,83.003,83.024,82.967,82.993,1373699995.0
2005-08-19 18:44:00,83.01,83.025,82.993,82.994,898300003.0
2005-08-19 18:45:00,83.017,83.027,82.982,83.002,916100002.0
2005-08-19 18:46:00,82.978,83.044,82.969,83.021,736100000.0
2005-08-19 18:47:00,83.036,83.036,82.971,83.014,497999998.0
2005-08-19 18:48:00,83.023,83.026,82.982,82.985,614600000.0
2005-08-19 18:49:00,82.997,83.03,82.986,83.012,944299993.0
2005-08-19 18:50:00,83.035,83.046,82.997,82.997,1105799992.0
2005-08-19 18:51:00,83.041,83.041,83.006,83.009,389500001.0
2005-08-19 18:52:00,83.056,83.072,83.038,83.054,936800000.0
2005-08-19 18:53:00,83.049,83.069,83.015,83.051,927999995.0
2005-08-19 18:54:00,83.016,83.039,82.982,82.998,956000000.0
2005-08-19 18:55:00,83.0,83.024,82.961,83.008,907899996.0
2005-08-19 18:56:00,83.0,83.011,82.969,82.992,544799995.0
2005-08-19 18:57:00,83.013,83.013,82.968,82.991,378500001.0
2005-08-19 18:58:00,82.99,83.032,82.99,83.015,1158800004.0
2005-08-19 18:59:00,83.02,83.02,82.925,82.991,799399999.0
2005-08-19 19:00:00,83.007,83.022,82.994,83.0,664700001.0
2005-08-19 19:01:00,82.996,83.03,82.964,83.0,519699997.0
2005-08-19 19:02:00,82.982,83.007,82.969,82.995,320499999.0
2005-08-19 19:03:00,82.971,82.992,82.929,82.98,707600005.0
2005-08-19 19:04:00,82.958,82.98,82.938,82.945,675899997.0
2005-08-19 19:05:00,82.95,82.965,82.894,82.894,402999995.0
2005-08-19 19:06:00,82.917,82.94,82.888,82.892,424599998.0
2005-08-19 19:07:00,82.896,82.931,82.882,82.895,1135199993.0
2005-08-19 19:08:00,82.919,82.953,82.904,82.926,852799993.0
2005-08-19 19:09:00,82.902,82.958,82.896,82.958,694700001.0
2005-08-19 19:10:00,82.959,82.959,82.907,82.919,497699999.0
2005-08-19 19:11:00,82.914,82.937,82.905,82.921,208199999.0
2005-08-19 19:12:00,82.931,82.954,82.908,82.928,359200000.0
2005-08-19 19:13:00,82.956,82.965,82.894,82.958,457300000.0
2005-08-19 19:14:00,82.969,82.969,82.919,82.923,554700001.0
2005-08-19 19:15:00,82.972,82.972,82.918,82.928,734199998.0
2005-08-19 19:16:00,82.922,82.965,82.922,82.945,348400000.0
2005-08-19 19:17:00,82.94,82.99,82.939,82.953,683699994.0
2005-08-19 19:18:00,82.942,82.984,82.935,82.97,457100003.0
2005-08-19 19:19:00,82.952,83.006,82.942,82.963,502800000.0
2005-08-19 19:20:00,82.959,82.997,82.947,82.947,408299998.0
2005-08-19 19:21:00,82.971,82.991,82.954,82.955,308999998.0
2005-08-19 19:22:00,82.934,82.966,82.892,82.961,337299995.0
2005-08-19 19:23:00,82.972,82.972,82.931,82.939,1308100000.0
2005-08-19 19:24:00,82.935,82.959,82.921,82.945,581700003.0
2005-08-19 19:25:00,82.923,82.95,82.906,82.926,832699997.0
2005-08-19 19:26:00,82.96,82.96,82.905,82.918,1209899995.0
2005-08-19 19:27:00,82.918,82.966,82.911,82.966,1102199993.0
2005-08-19 19:28:00,82.929,82.975,82.905,82.905,667499998.0
2005-08-19 19:29:00,82.954,82.978,82.928,82.957,630599999.0
2005-08-19 19:30:00,82.933,82.972,82.909,82.937,1024600000.0
2005-08-19 19:31:00,82.947,82.958,82.908,82.937,535800004.0
2005-08-19 19:32:00,82.943,82.966,82.932,82.939,734200004.0
2005-08-19 19:33:00,82.908,82.948,82.901,82.942,710899990.0
2005-08-19 19:34:00,82.917,82.975,82.914,82.975,947800001.0
2005-08-19 19:35:00,82.986,82.986,82.928,82.936,708899995.0
2005-08-19 19:36:00,82.96,82.993,82.949,82.963,545700000.0
2005-08-19 19:37:00,82.953,82.976,82.929,82.972,265500002.0
2005-08-19 19:38:00,82.966,82.984,82.953,82.979,1087200001.0
2005-08-19 19:39:00,82.927,83.004,82.927,83.003,890200000.0
2005-08-19 19:40:00,82.973,82.995,82.922,82.967,674199996.0
2005-08-19 19:41:00,82.997,83.01,82.959,82.979,936800000.0
2005-08-19 19:42:00,82.994,82.997,82.943,82.97,568799998.0
2005-08-19 19:43:00,82.983,83.009,82.969,82.979,389400000.0
2005-08-19 19:44:00,83.013,83.013,82.956,82.956,408200000.0
2005-08-19 19:45:00,82.948,82.985,82.937,82.978,409800000.0
2005-08-19 19:46:00,82.926,82.975,82.925,82.949,423200000.0
2005-08-19 19:47:00,82.947,82.982,82.941,82.95,265599999.0
2005-08-19 19:48:00,82.91,82.943,82.9,82.921,943499999.0
2005-08-19 19:49:00,82.918,82.933,82.873,82.912,480599998.0
2005-08-19 19:50:00,82.897,82.956,82.888,82.899,412200003.0
2005-08-19 19:51:00,82.929,82.959,82.913,82.913,413800006.0
2005-08-19 19:52:00,82.921,82.947,82.891,82.902,491300003.0
2005-08-19 19:53:00,82.938,82.957,82.922,82.952,632699997.0
2005-08-19 19:54:00,82.962,82.972,82.88,82.929,832500000.0
2005-08-19 19:55:00,82.91,82.984,82.9,82.977,388600000.0
2005-08-19 19:56:00,82.961,82.983,82.938,82.957,343199997.0
2005-08-19 19:57:00,82.956,82.979,82.926,82.948,583100000.0
2005-08-19 19:58:00,82.97,82.972,82.93,82.93,684799994.0
2005-08-19 19:59:00,82.95,82.961,82.914,82.926,768299998.0
2005-08-19 20:00:00,82.949,82.982,82.919,82.982,367199994.0
2005-08-19 20:01:00,82.964,82.974,82.924,82.951,428400001.0
2005-08-19 20:02:00,82.962,82.991,82.931,82.978,627099999.0
2005-08-19 20:03:00,82.968,82.987,82.935,82.973,362600002.0
2005-08-19 20:04:00,82.964,82.997,82.93,82.965,366300004.0
2005-08-19 20:05:00,82.977,82.99,82.947,82.985,589499998.0
2005-08-19 20:06:00,82.954,82.99,82.938,82.99,761499997.0
2005-08-19 20:07:00,82.97,83.0,82.964,82.968,669200001.0
2005-08-19 20:08:00,82.976,83.0,82.959,82.979,442400001.0
2005-08-19 20:09:00,82.991,83.034,82.977,82.991,659700001.0
2005-08-19 20:10:00,83.021,83.041,83.001,83.014,751599994.0
2005-08-19 20:11:00,83.006,83.039,82.988,83.008,972799999.0
2005-08-19 20:12:00,83.021,83.039,83.002,83.021,1457200009.0
2005-08-19 20:13:00,83.004,83.014,82.953,82.974,615299998.0
2005-08-19 20:14:00,82.996,82.999,82.955,82.975,415100000.0
2005-08-19 20:15:00,82.97,83.005,82.946,82.968,515600005.0
2005-08-19 20:16:00,82.962,82.993,82.94,82.982,602899998.0
2005-08-19 20:17:00,82.982,83.01,82.962,82.983,295500000.0
2005-08-19 20:18:00,82.968,82.99,82.962,82.978,162099998.0
2005-08-19 20:19:00,82.956,82.97,82.933,82.97,455300002.0
2005-08-19 20:20:00,82.944,82.976,82.913,82.976,761200000.0
2005-08-19 20:21:00,82.943,82.974,82.917,82.974,652399993.0
2005-08-19 20:22:00,82.925,82.978,82.906,82.978,754699990.0
2005-08-19 20:23:00,82.957,82.977,82.923,82.975,577899998.0
2005-08-19 20:24:00,82.971,82.98,82.921,82.928,435200003.0
2005-08-19 20:25:00,82.923,82.958,82.911,82.929,658199997.0
2005-08-19 20:26:00,82.955,82.959,82.908,82.924,435100001.0
2005-08-19 20:27:00,82.964,82.968,82.917,82.935,319499995.0
2005-08-19 20:28:00,82.899,82.97,82.895,82.944,1130900000.0
2005-08-19 20:29:00,82.915,82.964,82.897,82.932,1641799999.0
2005-08-19 20:30:00,82.938,82.968,82.914,82.914,1566099994.0
2005-08-19 20:31:00,82.914,82.946,82.901,82.941,1186499992.0
2005-08-19 20:32:00,82.94,82.956,82.901,82.936,1133999994.0
2005-08-19 20:33:00,82.94,82.96,82.903,82.941,727100000.0
2005-08-19 20:34:00,82.942,82.955,82.908,82.916,374600001.0
2005-08-19 20:35:00,82.922,82.941,82.862,82.874,448100007.0
2005-08-19 20:36:00,82.889,82.905,82.856,82.882,555799998.0
2005-08-19 20:37:00,82.867,82.902,82.857,82.865,523000003.0
2005-08-19 20:38:00,82.9,82.91,82.869,82.891,892399993.0
2005-08-19 20:39:00,82.891,82.915,82.88,82.9,550999999.0
2005-08-19 20:40:00,82.87,82.915,82.847,82.858,1449999997.0
2005-08-19 20:41:00,82.907,82.925,82.884,82.914,1232899986.0
2005-08-19 20:42:00,82.881,82.928,82.866,82.901,949900000.0
2005-08-19 20:43:00,82.923,82.923,82.882,82.897,946099994.0
2005-08-19 20:44:00,82.88,82.93,82.863,82.868,836900001.0
2005-08-19 20:45:00,82.886,82.909,82.857,82.893,757899995.0
2005-08-19 20:46:00,82.915,82.915,82.868,82.883,672399994.0
2005-08-19 20:47:00,82.892,82.912,82.873,82.9,1038699993.0
2005-08-19 20:48:00,82.867,82.899,82.851,82.891,678200000.0
2005-08-19 20:49:00,82.869,82.899,82.849,82.875,503899997.0
2005-08-19 20:50:00,82.855,82.9,82.825,82.88,1127099994.0
2005-08-19 20:51:00,82.856,82.89,82.855,82.877,516300003.0
2005-08-19 20:52:00,82.856,82.887,82.851,82.873,432600000.0
2005-08-19 20:53:00,82.849,82.881,82.826,82.851,1041399997.0
2005-08-19 20:54:00,82.846,82.888,82.846,82.875,553100000.0
2005-08-19 20:55:00,82.863,82.87,82.821,82.836,1300300005.0
2005-08-19 20:56:00,82.833,82.879,82.831,82.855,807199994.0
2005-08-19 20:57:00,82.87,82.873,82.806,82.806,832099991.0
2005-08-19 20:58:00,82.803,82.844,82.781,82.839,1532999988.0
2005-08-19 20:59:00,82.845,82.847,82.8,82.814,1137300004.0
2005-08-19 21:00:00,82.813,82.85,82.803,82.82,1372899998.0
2005-08-19 21:01:00,82.827,82.844,82.799,82.817,927900000.0
2005-08-19 21:02:00,82.845,82.849,82.812,82.822,488299997.0
2005-08-19 21:03:00,82.83,82.837,82.805,82.805,365900000.0
2005-08-19 21:04:00,82.825,82.854,82.82,82.843,395300001.0
2005-08-19 21:05:00,82.801,82.845,82.79,82.84,710300001.0
2005-08-19 21:06:00,82.817,82.835,82.794,82.82,701500005.0
2005-08-19 21:07:00,82.811,82.823,82.777,82.823,948099998.0
2005-08-19 21:08:00,82.804,82.835,82.78,82.78,671399998.0
2005-08-19 21:09:00,82.838,82.838,82.797,82.807,279300000.0
2005-08-19 21:10:00,82.805,82.836,82.77,82.813,757600003.0
2005-08-19 21:11:00,82.813,82.827,82.796,82.801,698400000.0
2005-08-19 21:12:00,82.808,82.833,82.792,82.81,386799994.0
2005-08-19 21:13:00,82.795,82.828,82.792,82.828,415100001.0
2005-08-19 21:14:00,82.781,82.833,82.772,82.833,547899998.0
2005-08-19 21:15:00,82.806,82.833,82.788,82.833,829499998.0
2005-08-19 21:16:00,82.82,82.843,82.798,82.823,871799996.0
2005-08-19 21:17:00,82.794,82.834,82.786,82.827,897099995.0
2005-08-19 21:18:00,82.821,82.825,82.78,82.8,785200000.0
2005-08-19 21:19:00,82.795,82.834,82.787,82.799,886199995.0
2005-08-19 21:20:00,82.797,82.837,82.784,82.837,1321799995.0
2005-08-19 21:21:00,82.807,82.825,82.773,82.813,946099998.0
2005-08-19 21:22:00,82.789,82.838,82.77,82.833,904700000.0
2005-08-19 21:23:00,82.844,82.868,82.795,82.848,602599995.0
2005-08-19 21:24:00,82.837,82.871,82.819,82.845,902699994.0
2005-08-19 21:25:00,82.865,82.888,82.855,82.882,1032699999.0
2005-08-19 21:26:00,82.868,82.868,82.813,82.844,372600000.0
2005-08-19 21:27:00,82.863,82.869,82.815,82.823,432400001.0
2005-08-19 21:28:00,82.817,82.85,82.799,82.817,310700001.0
2005-08-19 21:29:00,82.842,82.851,82.82,82.82,566000002.0
2005-08-19 21:30:00,82.793,82.842,82.781,82.827,316300001.0
2005-08-19 21:31:00,82.853,82.856,82.814,82.841,461499996.0
2005-08-19 21:32:00,82.847,82.849,82.802,82.807,524400001.0
2005-08-19 21:33:00,82.828,82.844,82.801,82.839,361100002.0
2005-08-19 21:34:00,82.839,82.859,82.812,82.859,199899998.0
2005-08-19 21:35:00,82.852,82.895,82.838,82.868,466899999.0
2005-08-19 21:36:00,82.867,82.879,82.823,82.848,365100000.0
2005-08-19 21:37:00,82.879,82.884,82.838,82.872,496699998.0
2005-08-19 21:38:00,82.873,82.9,82.844,82.853,152399998.0
2005-08-19 21:39:00,82.89,82.895,82.853,82.853,372599998.0
2005-08-19 21:40:00,82.858,82.889,82.84,82.844,399499999.0
2005-08-19 21:41:00,82.879,82.895,82.847,82.87,382500000.0
2005-08-19 21:42:00,82.836,82.88,82.823,82.853,250700001.0
2005-08-19 21:43:00,82.886,82.899,82.866,82.88,311999996.0
2005-08-19 21:44:00,82.846,82.895,82.832,82.877,906900001.0
2005-08-19 21:45:00,82.882,82.899,82.826,82.878,389200001.0
2005-08-19 21:46:00,82.896,82.896,82.857,82.865,151900001.0
2005-08-19 21:47:00,82.884,82.918,82.867,82.898,364599999.0
2005-08-19 21:48:00,82.88,82.924,82.878,82.896,600200002.0
2005-08-19 21:49:00,82.902,82.902,82.843,82.843,212299998.0
2005-08-19 21:50:00,82.906,82.906,82.884,82.886,140800000.0
2005-08-19 21:51:00,82.859,82.896,82.839,82.896,324000002.0
2005-08-19 21:52:00,82.892,82.898,82.871,82.878,147199997.0
2005-08-19 21:53:00,82.879,82.9,82.862,82.866,460300000.0
2005-08-19 21:54:00,82.826,82.902,82.826,82.902,375899998.0
2005-08-19 21:55:00,82.89,82.909,82.868,82.868,193899998.0
2005-08-19 21:56:00,82.879,82.905,82.852,82.865,283899997.0
2005-08-19 21:57:00,82.872,82.889,82.839,82.852,163299997.0
2005-08-19 21:58:00,82.848,82.891,82.848,82.888,194800004.0
2005-08-19 21:59:00,82.876,82.895,82.848,82.861,312799999.0
2005-08-19 22:00:00,82.862,82.907,82.862,82.887,626400004.0
2005-08-19 22:01:00,82.859,82.91,82.859,82.884,742200003.0
2005-08-19 22:02:00,82.835,82.905,82.824,82.903,578300001.0
2005-08-19 22:03:00,82.908,82.917,82.884,82.89,455200001.0
2005-08-19 22:04:00,82.908,82.921,82.89,82.907,768299996.0
2005-08-19 22:05:00,82.909,82.932,82.897,82.916,257799998.0
2005-08-19 22:06:00,82.919,82.948,82.915,82.94,175099999.0
2005-08-19 22:07:00,82.941,82.947,82.912,82.932,370099998.0
2005-08-19 22:08:00,82.89,82.955,82.89,82.955,210999996.0
2005-08-19 22:09:00,82.949,82.949,82.867,82.867,156699999.0
2005-08-19 22:10:00,82.899,82.914,82.877,82.887,218600002.0
2005-08-19 22:11:00,82.874,82.881,82.856,82.864,476799994.0
2005-08-19 22:12:00,82.851,82.88,82.831,82.863,337100004.0
2005-08-19 22:13:00,82.868,82.898,82.854,82.885,380500002.0
2005-08-19 22:14:00,82.888,82.921,82.872,82.872,382099995.0
2005-08-19 22:15:00,82.895,82.895,82.853,82.875,152900000.0
2005-08-19 22:16:00,82.864,82.883,82.825,82.855,409500001.0
2005-08-19 22:17:00,82.857,82.883,82.838,82.848,197900000.0
2005-08-19 22:18:00,82.807,82.895,82.796,82.883,410199995.0
2005-08-19 22:19:00,82.861,82.881,82.85,82.875,351100002.0
2005-08-19 22:20:00,82.846,82.87,82.828,82.85,319000001.0
2005-08-19 22:21:00,82.843,82.87,82.829,82.841,291799997.0
2005-08-19 22:22:00,82.839,82.853,82.815,82.831,427599997.0
2005-08-19 22:23:00,82.828,82.858,82.818,82.83,576600000.0
2005-08-19 22:24:00,82.847,82.863,82.832,82.834,334099997.0
2005-08-19 22:25:00,82.811,82.833,82.803,82.814,146799999.0
2005-08-19 22:26:00,82.807,82.836,82.798,82.836,182600001.0
2005-08-19 22:27:00,82.817,82.837,82.788,82.808,667499996.0
2005-08-19 22:28:00,82.842,82.847,82.811,82.833,339999994.0
2005-08-19 22:29:00,82.821,82.838,82.807,82.838,274100000.0
2005-08-19 22:30:00,82.83,82.848,82.818,82.84,178199998.0
2005-08-19 22:31:00,82.872,82.872,82.816,82.837,553699995.0
2005-08-19 22:32:00,82.864,82.876,82.837,82.837,287500002.0
2005-08-19 22:33:00,82.851,82.874,82.826,82.856,675799998.0
2005-08-19 22:34:00,82.832,82.875,82.819,82.856,487500005.0
2005-08-19 22:35:00,82.853,82.853,82.827,82.835,189400001.0
2005-08-19 22:36:00,82.793,82.864,82.786,82.864,510799991.0
2005-08-19 22:37:00,82.884,82.885,82.855,82.864,158300001.0
2005-08-19 22:38:00,82.847,82.885,82.821,82.866,179800002.0
2005-08-19 22:39:00,82.865,82.881,82.85,82.87,251000001.0
2005-08-19 22:40:00,82.851,82.875,82.828,82.852,245200001.0
2005-08-19 22:41:00,82.85,82.884,82.848,82.867,320199998.0
2005-08-19 22:42:00,82.852,82.897,82.839,82.839,141000000.0
2005-08-19 22:43:00,82.831,82.879,82.818,82.879,180200000.0
2005-08-19 22:44:00,82.809,82.882,82.809,82.845,334500001.0
2005-08-19 22:45:00,82.82,82.873,82.819,82.83,469899998.0
2005-08-19 22:46:00,82.813,82.853,82.797,82.798,279300003.0
2005-08-19 22:47:00,82.836,82.838,82.8,82.8,264799998.0
2005-08-19 22:48:00,82.828,82.875,82.828,82.863,325400001.0
2005-08-19 22:49:00,82.862,82.877,82.839,82.851,214700000.0
2005-08-19 22:50:00,82.86,82.895,82.846,82.892,112100000.0
2005-08-19 22:51:00,82.878,82.905,82.836,82.87,239299997.0
2005-08-19 22:52:00,82.868,82.889,82.853,82.862,225900000.0
2005-08-19 22:53:00,82.911,82.916,82.854,82.885,486799997.0
2005-08-19 22:54:00,82.893,82.93,82.875,82.888,331500004.0
2005-08-19 22:55:00,82.907,82.958,82.907,82.952,332500000.0
2005-08-19 22:56:00,82.897,82.952,82.897,82.94,176899998.0
2005-08-19 22:57:00,82.93,82.985,82.924,82.96,228199999.0
2005-08-19 22:58:00,82.933,82.969,82.908,82.946,198199999.0
2005-08-19 22:59:00,82.907,82.962,82.867,82.903,511700004.0
2005-08-19 23:00:00,83.02,83.02,83.0,83.0,254599998.0
2005-08-19 23:01:00,83.01,83.02,83.01,83.02,254599998.0
2005-08-19 23:02:00,83.05,83.09,83.05,83.06,254599998.0
2005-08-19 23:03:00,83.07,83.07,83.05,83.06,254599998.0
2005-08-19 23:04:00,83.07,83.07,83.05,83.06,254599998.0
2005-08-19 23:05:00,83.03,83.07,83.03,83.07,254599998.0
2005-08-19 23:06:00,83.06,83.06,83.06,83.06,254599998.0
2005-08-19 23:07:00,83.04,83.07,83.04,83.07,254599998.0
2005-08-19 23:08:00,83.06,83.06,83.06,83.06,254599998.0
2005-08-19 23:09:00,83.05,83.05,83.05,83.05,254599998.0
2005-08-19 23:13:00,83.08,83.08,83.08,83.08,254599998.0
2005-08-19 23:15:00,83.03,83.03,83.03,83.03,254599998.0
2005-08-19 23:17:00,83.07,83.07,83.07,83.07,254599998.0
2005-08-19 23:19:00,82.94,82.94,82.94,82.94,254599998.0
2005-08-19 23:21:00,82.91,82.91,82.91,82.91,254599998.0
2005-08-19 23:23:00,82.92,82.92,82.92,82.92,254599998.0
2005-08-19 23:25:00,82.88,82.88,82.88,82.88,254599998.0
2005-08-19 23:27:00,82.89,82.89,82.89,82.89,254599998.0
2005-08-19 23:28:00,83.07,83.07,83.07,83.07,254599998.0
2005-08-19 23:31:00,82.87,83.06,82.87,83.06,254599998.0
2005-08-19 23:33:00,82.88,82.88,82.88,82.88,254599998.0
2005-08-19 23:35:00,82.87,82.87,82.87,82.87,254599998.0
2005-08-19 23:41:00,83.11,83.11,83.11,83.11,254599998.0
2005-08-21 23:00:00,82.953,82.984,82.911,82.975,254599998.0
2005-08-21 23:01:00,82.99,82.99,82.89,82.959,177699999.0
2005-08-21 23:02:00,82.967,82.984,82.955,82.967,183600002.0
2005-08-21 23:03:00,82.959,82.976,82.94,82.94,286500004.0
2005-08-21 23:04:00,82.945,82.977,82.94,82.956,228600001.0
2005-08-21 23:05:00,82.951,82.972,82.938,82.943,152299999.0
2005-08-21 23:06:00,82.951,82.999,82.944,82.958,172499998.0
2005-08-21 23:07:00,82.945,82.972,82.937,82.967,261799997.0
2005-08-21 23:08:00,82.977,82.98,82.934,82.958,225300000.0
2005-08-21 23:09:00,82.966,82.971,82.929,82.93,122699998.0
2005-08-21 23:10:00,82.952,82.964,82.927,82.959,165699998.0
2005-08-21 23:11:00,82.968,82.992,82.945,82.968,178100001.0
2005-08-21 23:12:00,82.972,82.972,82.947,82.969,121100000.0
2005-08-21 23:13:00,82.969,82.978,82.94,82.94,159299999.0
2005-08-21 23:14:00,82.943,82.97,82.935,82.948,204300000.0
2005-08-21 23:15:00,82.96,82.982,82.943,82.959,211100001.0
2005-08-21 23:16:00,82.934,82.953,82.93,82.946,244600000.0
2005-08-21 23:17:00,82.946,82.976,82.935,82.949,166000000.0
2005-08-21 23:18:00,82.941,82.983,82.926,82.952,214600000.0
2005-08-21 23:19:00,82.934,82.977,82.917,82.968,162000002.0
2005-08-21 23:20:00,82.954,82.97,82.935,82.963,233499997.0
2005-08-21 23:21:00,82.931,82.985,82.928,82.953,204699999.0
2005-08-21 23:22:00,82.96,82.974,82.924,82.943,188700001.0
2005-08-21 23:23:00,82.96,82.971,82.907,82.907,152299999.0
2005-08-21 23:24:00,82.929,82.949,82.925,82.928,264099999.0
2005-08-21 23:25:00,82.93,82.982,82.93,82.974,207099997.0
2005-08-21 23:26:00,82.958,82.985,82.926,82.946,160000000.0
2005-08-21 23:27:00,82.94,82.971,82.933,82.971,277800001.0
2005-08-21 23:28:00,82.95,82.964,82.922,82.933,219100000.0
2005-08-21 23:29:00,82.957,82.977,82.939,82.939,164799999.0
2005-08-21 23:30:00,82.933,82.989,82.932,82.959,218000002.0
2005-08-21 23:31:00,82.987,82.987,82.915,82.93,179499995.0
2005-08-21 23:32:00,82.928,82.966,82.928,82.95,171800000.0
2005-08-21 23:33:00,82.937,82.971,82.935,82.965,232099994.0
2005-08-21 23:34:00,82.954,82.994,82.924,82.954,284099997.0
2005-08-21 23:35:00,83.007,83.008,82.953,82.953,173599997.0
2005-08-21 23:36:00,82.984,82.994,82.942,82.942,277699999.0
2005-08-21 23:37:00,82.954,82.975,82.932,82.955,111700001.0
2005-08-21 23:38:00,82.934,82.977,82.932,82.96,171200001.0
2005-08-21 23:39:00,82.951,82.976,82.902,82.968,133899998.0
2005-08-21 23:40:00,82.949,82.993,82.936,82.967,249000003.0
2005-08-21 23:41:00,82.97,83.001,82.946,82.948,263399998.0
2005-08-21 23:42:00,82.942,82.973,82.923,82.943,299999999.0
2005-08-21 23:43:00,82.932,82.986,82.923,82.959,113100001.0
2005-08-21 23:44:00,82.935,82.963,82.923,82.961,235900001.0
2005-08-21 23:45:00,82.938,82.96,82.925,82.939,210000003.0
2005-08-21 23:46:00,82.949,82.967,82.926,82.961,298800002.0
2005-08-21 23:47:00,82.94,82.975,82.925,82.968,143199996.0
2005-08-21 23:48:00,82.956,82.964,82.919,82.948,245500000.0
2005-08-21 23:49:00,82.911,82.946,82.911,82.941,252800000.0
2005-08-21 23:50:00,82.945,82.955,82.92,82.927,178300000.0
2005-08-21 23:51:00,82.947,82.963,82.917,82.962,253900001.0
2005-08-21 23:52:00,82.95,82.97,82.926,82.945,175199999.0
2005-08-21 23:53:00,82.917,82.954,82.911,82.912,301900003.0
2005-08-21 23:54:00,82.899,82.956,82.899,82.956,154499996.0
2005-08-21 23:55:00,82.955,82.963,82.923,82.932,192199998.0
2005-08-21 23:56:00,82.933,82.97,82.928,82.946,203700000.0
2005-08-21 23:57:00,82.925,82.971,82.923,82.928,214900000.0
2005-08-21 23:58:00,82.927,82.97,82.927,82.955,160500001.0
2005-08-21 23:59:00,82.958,82.976,82.937,82.941,262599999.0
2005-08-22 00:00:00,82.949,82.978,82.941,82.959,223000001.0
2005-08-22 00:01:00,82.941,82.963,82.923,82.942,264399998.0
2005-08-22 00:02:00,82.928,82.957,82.903,82.921,163600005.0
2005-08-22 00:03:00,82.96,82.965,82.906,82.928,234399998.0
2005-08-22 00:04:00,82.936,82.951,82.899,82.935,220699998.0
2005-08-22 00:05:00,82.917,82.938,82.896,82.921,188000000.0
2005-08-22 00:06:00,82.918,82.938,82.904,82.938,135199999.0
2005-08-22 00:07:00,82.931,82.968,82.91,82.968,144700000.0
2005-08-22 00:08:00,82.935,82.961,82.928,82.947,265300002.0
2005-08-22 00:09:00,82.942,82.957,82.901,82.936,198200001.0
2005-08-22 00:10:00,82.954,82.957,82.917,82.947,232399999.0
2005-08-22 00:11:00,82.956,82.971,82.929,82.971,203400002.0
2005-08-22 00:12:00,82.966,82.993,82.939,82.962,370400000.0
2005-08-22 00:13:00,82.957,82.968,82.929,82.945,273699997.0
2005-08-22 00:14:00,82.962,82.978,82.934,82.934,233600001.0
2005-08-22 00:15:00,82.962,83.0,82.949,82.98,110599999.0
2005-08-22 00:16:00,82.98,82.987,82.955,82.955,103100001.0
2005-08-22 00:17:00,82.946,83.003,82.939,83.003,176800001.0
2005-08-22 00:18:00,82.993,83.021,82.965,83.021,245200002.0
2005-08-22 00:19:00,82.963,83.014,82.958,83.014,214099995.0
2005-08-22 00:20:00,82.979,83.01,82.968,82.991,153600001.0
2005-08-22 00:21:00,82.985,83.011,82.966,82.989,206599996.0
2005-08-22 00:22:00,82.978,83.01,82.965,82.999,298899999.0
2005-08-22 00:23:00,82.997,83.034,82.993,83.02,314299998.0
2005-08-22 00:24:00,83.015,83.025,82.989,82.989,167300001.0
2005-08-22 00:25:00,83.001,83.013,82.982,82.985,328499998.0
2005-08-22 00:26:00,83.015,83.025,82.991,82.991,282100000.0
2005-08-22 00:27:00,83.0,83.03,82.989,83.03,160899999.0
2005-08-22 00:28:00,83.02,83.025,82.985,82.985,297599994.0
2005-08-22 00:29:00,82.987,83.027,82.987,83.014,160200004.0
2005-08-22 00:30:00,83.001,83.018,82.985,82.985,204699996.0
2005-08-22 00:31:00,82.938,83.003,82.938,83.003,169700000.0
2005-08-22 00:32:00,82.986,83.013,82.972,82.992,135700002.0
2005-08-22 00:33:00,82.98,82.989,82.95,82.95,253100002.0
2005-08-22 00:34:00,82.96,82.98,82.938,82.941,166599999.0
2005-08-22 00:35:00,82.977,82.978,82.943,82.947,263299999.0
2005-08-22 00:36:00,82.959,82.972,82.934,82.967,277099997.0
2005-08-22 00:37:00,82.946,82.974,82.946,82.974,193800001.0
2005-08-22 00:38:00,82.942,82.972,82.937,82.964,203199998.0
2005-08-22 00:39:00,82.968,82.975,82.949,82.95,246000002.0
2005-08-22 00:40:00,82.965,82.995,82.96,82.981,291000001.0
2005-08-22 00:41:00,82.977,83.007,82.961,83.007,239800001.0
2005-08-22 00:42:00,82.983,83.028,82.977,82.993,290400004.0
2005-08-22 00:43:00,82.965,83.022,82.965,82.99,164799999.0
2005-08-22 00:44:00,82.971,83.007,82.971,82.985,139600001.0
2005-08-22 00:45:00,82.97,82.994,82.959,82.974,129100000.0
2005-08-22 00:46:00,82.989,82.995,82.955,82.97,217799994.0
2005-08-22 00:47:00,82.968,82.985,82.958,82.958,125899998.0
2005-08-22 00:48:00,82.987,83.013,82.972,83.002,206199997.0
2005-08-22 00:49:00,82.973,83.02,82.973,83.02,138800000.0
2005-08-22 00:50:00,82.992,83.009,82.977,83.005,173100000.0
2005-08-22 00:51:00,83.006,83.006,82.967,82.973,229200000.0
2005-08-22 00:52:00,83.002,83.019,82.985,83.001,205100004.0
2005-08-22 00:53:00,83.019,83.023,82.98,82.99,179299999.0
2005-08-22 00:54:00,83.001,83.003,82.959,82.973,146599999.0
2005-08-22 00:55:00,82.977,83.0,82.971,82.993,243299996.0
2005-08-22 00:56:00,82.994,83.017,82.97,82.986,245700000.0
2005-08-22 00:57:00,82.992,83.0,82.97,82.981,207299994.0
2005-08-22 00:58:00,82.976,82.997,82.962,82.993,189400003.0
2005-08-22 00:59:00,83.001,83.017,82.985,82.999,109799999.0
2005-08-22 01:00:00,82.975,83.017,82.964,82.982,274999995.0
2005-08-22 01:01:00,82.996,83.007,82.971,82.995,220600000.0
2005-08-22 01:02:00,82.989,83.022,82.946,82.95,206600004.0
2005-08-22 01:03:00,82.925,82.966,82.919,82.962,104999999.0
2005-08-22 01:04:00,82.95,82.977,82.934,82.958,246200000.0
2005-08-22 01:05:00,82.97,82.97,82.92,82.929,67900000.0
2005-08-22 01:06:00,82.945,82.998,82.945,82.998,143299999.0
2005-08-22 01:07:00,82.961,82.983,82.925,82.947,88800000.0
2005-08-22 01:08:00,82.966,82.966,82.925,82.943,196200000.0
2005-08-22 01:09:00,82.925,82.964,82.914,82.964,261899997.0
2005-08-22 01:10:00,82.937,82.959,82.918,82.935,110000000.0
2005-08-22 01:11:00,82.943,82.95,82.923,82.931,207599999.0
2005-08-22 01:12:00,82.93,82.955,82.903,82.94,236600001.0
2005-08-22 01:13:00,82.923,82.949,82.92,82.948,261299996.0
2005-08-22 01:14:00,82.915,82.951,82.915,82.935,275600000.0
2005-08-22 01:15:00,82.943,82.956,82.92,82.927,195699999.0
2005-08-22 01:16:00,82.949,82.954,82.926,82.927,223099998.0
2005-08-22 01:17:00,82.94,82.954,82.915,82.936,226100001.0
2005-08-22 01:18:00,82.919,82.958,82.904,82.955,164399999.0
2005-08-22 01:19:00,82.955,82.992,82.941,82.982,233700000.0
2005-08-22 01:20:00,82.946,82.975,82.935,82.947,146099998.0
2005-08-22 01:21:00,82.963,82.967,82.929,82.934,189000000.0
2005-08-22 01:22:00,82.997,83.002,82.944,82.952,160500002.0
2005-08-22 01:23:00,82.937,82.959,82.905,82.917,184599999.0
2005-08-22 01:24:00,82.933,82.974,82.92,82.954,214999999.0
2005-08-22 01:25:00,82.926,82.961,82.926,82.96,228399999.0
2005-08-22 01:26:00,82.959,82.981,82.942,82.966,187100003.0
2005-08-22 01:27:00,82.965,82.978,82.952,82.965,156299998.0
2005-08-22 01:28:00,82.941,82.963,82.922,82.934,155100000.0
2005-08-22 01:29:00,82.929,82.951,82.923,82.943,226600001.0
2005-08-22 01:30:00,82.916,82.962,82.904,82.944,139999999.0
2005-08-22 01:31:00,82.94,82.989,82.929,82.937,273399998.0
2005-08-22 01:32:00,82.927,82.957,82.905,82.914,172800003.0
2005-08-22 01:33:00,82.946,82.966,82.919,82.95,135300000.0
2005-08-22 01:34:00,82.952,82.981,82.929,82.941,119200000.0
2005-08-22 01:35:00,82.957,82.961,82.92,82.931,152299998.0
2005-08-22 01:36:00,82.938,82.957,82.924,82.927,199200000.0
2005-08-22 01:37:00,82.926,82.973,82.926,82.973,140399997.0
2005-08-22 01:38:00,82.957,82.957,82.905,82.931,120200001.0
2005-08-22 01:39:00,82.97,82.979,82.937,82.955,152599996.0
2005-08-22 01:40:00,82.965,82.977,82.944,82.963,246400000.0
2005-08-22 01:41:00,82.976,82.987,82.937,82.94,236799996.0
2005-08-22 01:42:00,82.968,82.99,82.957,82.984,209000001.0
2005-08-22 01:43:00,82.965,82.984,82.95,82.972,281599998.0
2005-08-22 01:44:00,82.934,82.972,82.934,82.96,175400002.0
2005-08-22 01:45:00,82.978,83.001,82.958,82.958,175900001.0
2005-08-22 01:46:00,82.975,82.995,82.961,82.972,235300002.0
2005-08-22 01:47:00,82.951,83.029,82.948,83.022,205999998.0
2005-08-22 01:48:00,82.987,83.023,82.975,82.998,211999997.0
2005-08-22 01:49:00,83.007,83.023,82.974,82.993,300199995.0
2005-08-22 01:50:00,82.987,83.026,82.978,83.025,203699997.0
2005-08-22 01:51:00,83.032,83.032,82.975,82.975,155100000.0
2005-08-22 01:52:00,82.984,83.029,82.954,82.954,255600001.0
2005-08-22 01:53:00,82.961,83.033,82.961,83.026,187500001.0
2005-08-22 01:54:00,82.997,83.022,82.975,82.993,191099999.0
2005-08-22 01:55:00,82.977,83.036,82.977,83.036,157699999.0
2005-08-22 01:56:00,82.99,83.032,82.98,83.001,112199999.0
2005-08-22 01:57:00,83.011,83.029,82.992,83.01,204899997.0
2005-08-22 01:58:00,83.003,83.037,82.993,83.018,260900000.0
2005-08-22 01:59:00,83.007,83.037,82.995,83.016,250199995.0
2005-08-22 02:00:00,83.027,83.047,83.011,83.047,148599998.0
2005-08-22 02:01:00,83.015,83.017,82.971,82.971,138200001.0
2005-08-22 02:02:00,82.992,83.012,82.956,82.956,108700001.0
2005-08-22 02:03:00,82.973,83.015,82.962,83.01,255100003.0
2005-08-22 02:04:00,83.019,83.019,82.981,82.999,139699999.0
2005-08-22 02:05:00,83.0,83.01,82.978,82.984,156600000.0
2005-08-22 02:06:00,82.975,83.028,82.975,82.997,347299999.0
2005-08-22 02:07:00,83.002,83.002,82.923,82.923,275099999.0
2005-08-22 02:08:00,82.923,82.991,82.923,82.991,194900002.0
2005-08-22 02:09:00,83.003,83.018,82.97,82.981,184100003.0
2005-08-22 02:10:00,83.02,83.023,82.992,83.001,219499998.0
2005-08-22 02:11:00,83.008,83.031,82.989,82.989,246500002.0
2005-08-22 02:12:00,82.998,83.031,82.988,83.031,354799999.0
2005-08-22 02:13:00,83.027,83.048,82.962,82.965,113000000.0
2005-08-22 02:14:00,83.0,83.046,82.995,83.019,182400004.0
2005-08-22 02:15:00,83.013,83.042,82.996,83.013,281500002.0
2005-08-22 02:16:00,83.019,83.029,83.004,83.014,129999998.0
2005-08-22 02:17:00,83.0,83.051,82.997,83.046,242900001.0
2005-08-22 02:18:00,83.03,83.063,83.021,83.04,200199996.0
2005-08-22 02:19:00,83.04,83.066,83.03,83.03,264399998.0
2005-08-22 02:20:00,83.038,83.067,83.03,83.039,242599996.0
2005-08-22 02:21:00,83.022,83.055,83.007,83.046,286099998.0
2005-08-22 02:22:00,83.015,83.047,83.011,83.047,155799998.0
2005-08-22 02:23:00,83.021,83.038,83.0,83.026,167300001.0
2005-08-22 02:24:00,83.038,83.038,83.015,83.029,141299999.0
2005-08-22 02:25:00,82.993,83.032,82.981,83.007,269500000.0
2005-08-22 02:26:00,83.02,83.026,83.001,83.022,154399999.0
2005-08-22 02:27:00,83.008,83.018,82.985,82.986,290100000.0
2005-08-22 02:28:00,83.012,83.022,82.977,83.009,230700000.0
2005-08-22 02:29:00,82.981,83.009,82.966,82.966,126100001.0
2005-08-22 02:30:00,82.97,83.02,82.949,83.0,169399998.0
2005-08-22 02:31:00,82.996,83.015,82.98,82.985,183400000.0
2005-08-22 02:32:00,83.006,83.041,82.995,83.002,232400001.0
2005-08-22 02:33:00,83.002,83.043,82.984,83.037,193900000.0
2005-08-22 02:34:00,83.016,83.046,82.992,83.028,173099999.0
2005-08-22 02:35:00,83.007,83.04,83.005,83.022,201399998.0
2005-08-22 02:36:00,83.008,83.037,82.997,83.037,227499996.0
2005-08-22 02:37:00,82.991,83.026,82.983,83.012,169600000.0
2005-08-22 02:38:00,82.978,83.012,82.96,82.977,204400000.0
2005-08-22 02:39:00,83.005,83.034,82.99,83.012,245299996.0
2005-08-22 02:40:00,83.032,83.042,82.992,83.038,242799999.0
2005-08-22 02:41:00,83.023,83.041,82.998,83.026,198599999.0
2005-08-22 02:42:00,83.003,83.034,82.994,83.028,143100001.0
2005-08-22 02:43:00,83.041,83.069,83.016,83.046,264200003.0
2005-08-22 02:44:00,83.046,83.073,83.02,83.065,183800002.0
2005-08-22 02:45:00,83.067,83.096,83.055,83.073,254399996.0
2005-08-22 02:46:00,83.07,83.081,83.036,83.058,161800001.0
2005-08-22 02:47:00,83.044,83.077,83.038,83.05,131100000.0
2005-08-22 02:48:00,83.052,83.066,83.03,83.047,334000001.0
2005-08-22 02:49:00,83.043,83.066,83.037,83.052,216500000.0
2005-08-22 02:50:00,83.045,83.075,83.027,83.061,215200000.0
2005-08-22 02:51:00,83.029,83.057,83.003,83.022,86000000.0
2005-08-22 02:52:00,83.027,83.047,83.013,83.023,177500000.0
2005-08-22 02:53:00,83.06,83.06,83.005,83.017,211799996.0
2005-08-22 02:54:00,83.035,83.069,83.035,83.069,141099999.0
2005-08-22 02:55:00,83.082,83.087,83.039,83.039,176999997.0
2005-08-22 02:56:00,83.094,83.101,83.072,83.072,184399998.0
2005-08-22 02:57:00,83.083,83.085,83.044,83.071,318700001.0
2005-08-22 02:58:00,83.045,83.087,83.033,83.065,218000000.0
2005-08-22 02:59:00,83.071,83.071,83.033,83.049,112800000.0
2005-08-22 03:00:00,83.07,83.073,83.031,83.037,160200002.0
2005-08-22 03:01:00,83.023,83.039,82.998,83.016,105399999.0
2005-08-22 03:02:00,83.047,83.047,82.991,83.023,131400002.0
2005-08-22 03:03:00,83.032,83.034,82.984,83.008,258199998.0
2005-08-22 03:04:00,83.027,83.037,82.997,83.02,235300000.0
2005-08-22 03:05:00,83.019,83.026,82.991,83.011,326099997.0
2005-08-22 03:06:00,82.969,83.015,82.967,83.014,142800000.0
2005-08-22 03:07:00,83.001,83.015,82.98,83.01,206699997.0
2005-08-22 03:08:00,83.007,83.009,82.971,82.994,151899999.0
2005-08-22 03:09:00,82.987,83.016,82.986,82.997,284600000.0
2005-08-22 03:10:00,82.984,83.017,82.978,83.002,211899999.0
2005-08-22 03:11:00,83.004,83.008,82.983,82.983,121800001.0
2005-08-22 03:12:00,82.962,83.004,82.938,82.993,279499994.0
2005-08-22 03:13:00,82.993,83.02,82.982,83.004,131200001.0
2005-08-22 03:14:00,82.988,83.023,82.964,82.964,192599999.0
2005-08-22 03:15:00,82.986,83.001,82.963,82.993,192799999.0
2005-08-22 03:16:00,82.933,83.007,82.933,82.996,151600000.0
2005-08-22 03:17:00,82.985,83.011,82.956,82.956,252300001.0
2005-08-22 03:18:00,83.005,83.018,82.97,82.989,209200002.0
2005-08-22 03:19:00,82.991,83.019,82.954,82.974,171900002.0
2005-08-22 03:20:00,83.014,83.014,82.972,82.984,213199998.0
2005-08-22 03:21:00,83.014,83.015,82.964,82.964,130099998.0
2005-08-22 03:22:00,83.022,83.029,82.971,82.988,144300000.0
2005-08-22 03:23:00,83.014,83.037,82.999,83.022,93900001.0
2005-08-22 03:24:00,83.039,83.065,83.025,83.025,197600001.0
2005-08-22 03:25:00,83.041,83.064,83.035,83.052,108100000.0
2005-08-22 03:26:00,83.024,83.045,83.009,83.024,251399999.0
2005-08-22 03:27:00,82.981,83.006,82.957,82.985,66400000.0
2005-08-22 03:28:00,82.998,83.02,82.978,82.995,198699996.0
2005-08-22 03:29:00,82.983,83.024,82.971,82.98,320100000.0
2005-08-22 03:30:00,82.988,83.005,82.973,82.993,216599998.0
2005-08-22 03:31:00,82.982,83.014,82.972,82.993,199100000.0
2005-08-22 03:32:00,83.003,83.023,82.987,82.998,150700000.0
2005-08-22 03:33:00,82.968,83.026,82.934,83.001,280299998.0
2005-08-22 03:34:00,82.986,83.008,82.932,82.944,170799997.0
2005-08-22 03:35:00,82.966,82.975,82.945,82.948,197699996.0
2005-08-22 03:36:00,82.978,82.979,82.944,82.957,276299998.0
2005-08-22 03:37:00,83.0,83.0,82.933,82.967,164300002.0
2005-08-22 03:38:00,82.981,83.002,82.969,82.981,187100000.0
2005-08-22 03:39:00,82.99,83.013,82.969,82.987,148900003.0
2005-08-22 03:40:00,82.97,82.995,82.952,82.964,292699998.0
2005-08-22 03:41:00,82.945,83.0,82.945,82.989,216099999.0
2005-08-22 03:42:00,82.927,82.972,82.919,82.972,125699999.0
2005-08-22 03:43:00,82.962,83.007,82.933,82.933,253499997.0
2005-08-22 03:44:00,82.988,82.988,82.958,82.962,187300000.0
2005-08-22 03:45:00,82.97,82.98,82.948,82.957,163700000.0
2005-08-22 03:46:00,82.956,82.982,82.945,82.959,199299997.0
2005-08-22 03:47:00,82.949,82.99,82.938,82.947,162299997.0
2005-08-22 03:48:00,82.98,82.986,82.939,82.959,183500003.0
2005-08-22 03:49:00,82.977,82.991,82.932,82.953,152100000.0
2005-08-22 03:50:00,82.943,82.97,82.926,82.951,148199998.0
2005-08-22 03:51:00,82.934,82.984,82.917,82.978,248899997.0
2005-08-22 03:52:00,82.965,82.97,82.94,82.948,246799995.0
2005-08-22 03:53:00,82.902,82.987,82.902,82.979,120900000.0
2005-08-22 03:54:00,82.956,82.981,82.945,82.955,194299998.0
2005-08-22 03:55:00,82.953,82.953,82.901,82.906,168000001.0
2005-08-22 03:56:00,82.941,82.972,82.933,82.97,320599999.0
2005-08-22 03:57:00,82.965,82.979,82.946,82.956,197700003.0
2005-08-22 03:58:00,82.96,82.989,82.941,82.985,155700000.0
2005-08-22 03:59:00,82.965,82.98,82.926,82.97,153000000.0
2005-08-22 04:00:00,82.962,82.986,82.943,82.965,205500002.0
2005-08-22 04:01:00,82.98,83.003,82.98,82.995,163800001.0
2005-08-22 04:02:00,82.979,82.994,82.96,82.985,232000003.0
2005-08-22 04:03:00,82.997,83.009,82.975,82.993,183000001.0
2005-08-22 04:04:00,82.963,83.013,82.956,82.993,171600000.0
2005-08-22 04:05:00,83.025,83.029,82.946,82.946,94600000.0
2005-08-22 04:06:00,82.895,82.993,82.894,82.977,102400000.0
2005-08-22 04:07:00,83.004,83.014,82.963,82.987,197300001.0
2005-08-22 04:08:00,82.959,82.99,82.946,82.967,181200000.0
2005-08-22 04:09:00,82.981,82.994,82.94,82.963,269400000.0
2005-08-22 04:10:00,82.992,83.004,82.945,82.974,162200000.0
2005-08-22 04:11:00,82.972,82.989,82.963,82.982,126699998.0
2005-08-22 04:12:00,82.95,82.983,82.941,82.953,130900000.0
2005-08-22 04:13:00,82.968,82.986,82.949,82.982,269300001.0
2005-08-22 04:14:00,82.957,82.976,82.939,82.96,137899998.0
2005-08-22 04:15:00,82.955,83.008,82.942,82.96,171300000.0
2005-08-22 04:16:00,82.973,82.992,82.953,82.956,286499999.0
2005-08-22 04:17:00,82.974,82.976,82.93,82.945,208299997.0
2005-08-22 04:18:00,82.96,82.974,82.937,82.96,131000000.0
2005-08-22 04:19:00,82.956,82.992,82.952,82.99,198299997.0
2005-08-22 04:20:00,82.974,82.975,82.946,82.958,154099999.0
2005-08-22 04:21:00,82.933,82.971,82.925,82.951,202700000.0
2005-08-22 04:22:00,82.956,82.974,82.952,82.967,89100001.0
2005-08-22 04:23:00,82.959,82.971,82.94,82.946,99499999.0
2005-08-22 04:24:00,82.949,82.982,82.926,82.969,172199999.0
2005-08-22 04:25:00,82.964,82.964,82.92,82.947,132000000.0
2005-08-22 04:26:00,82.949,82.96,82.922,82.922,198999996.0
2005-08-22 04:27:00,82.924,82.937,82.909,82.909,196500000.0
2005-08-22 04:28:00,82.917,82.919,82.882,82.895,144299998.0
2005-08-22 04:29:00,82.903,82.927,82.891,82.893,219899997.0
2005-08-22 04:30:00,82.906,82.931,82.906,82.925,242800004.0
2005-08-22 04:31:00,82.918,82.934,82.902,82.915,234800005.0
2005-08-22 04:32:00,82.935,82.935,82.876,82.895,290299998.0
2005-08-22 04:33:00,82.874,82.904,82.864,82.892,278700001.0
2005-08-22 04:34:00,82.87,82.915,82.849,82.887,182499999.0
2005-08-22 04:35:00,82.87,82.895,82.837,82.852,53000000.0
2005-08-22 04:36:00,82.905,82.905,82.861,82.861,71500000.0
2005-08-22 04:37:00,82.858,82.867,82.836,82.836,171200000.0
2005-08-22 04:38:00,82.85,82.862,82.827,82.833,138099999.0
2005-08-22 04:39:00,82.86,82.892,82.85,82.872,164399999.0
2005-08-22 04:40:00,82.886,82.887,82.856,82.867,192700001.0
2005-08-22 04:41:00,82.894,82.894,82.858,82.868,179600002.0
2005-08-22 04:42:00,82.88,82.906,82.859,82.884,161400001.0
2005-08-22 04:43:00,82.864,82.886,82.852,82.867,101800001.0
2005-08-22 04:44:00,82.843,82.876,82.823,82.859,150099999.0
2005-08-22 04:45:00,82.855,82.867,82.839,82.844,283199998.0
2005-08-22 04:46:00,82.827,82.852,82.823,82.852,189500001.0
2005-08-22 04:47:00,82.827,82.865,82.827,82.865,192600001.0
2005-08-22 04:48:00,82.871,82.871,82.842,82.854,143399998.0
2005-08-22 04:49:00,82.83,82.863,82.815,82.837,164400000.0
2005-08-22 04:50:00,82.82,82.879,82.809,82.85,134099999.0
2005-08-22 04:51:00,82.856,82.867,82.84,82.858,210899998.0
2005-08-22 04:52:00,82.837,82.867,82.821,82.857,155499999.0
2005-08-22 04:53:00,82.847,82.876,82.83,82.855,158300000.0
2005-08-22 04:54:00,82.85,82.877,82.84,82.877,321000001.0
2005-08-22 04:55:00,82.852,82.89,82.852,82.876,218600000.0
2005-08-22 04:56:00,82.882,82.896,82.869,82.878,150000002.0
2005-08-22 04:57:00,82.864,82.889,82.841,82.878,222500000.0
2005-08-22 04:58:00,82.878,82.902,82.863,82.886,182700002.0
2005-08-22 04:59:00,82.879,82.891,82.867,82.867,167699997.0
2005-08-22 05:00:00,82.873,82.914,82.868,82.914,192300001.0
2005-08-22 05:01:00,82.905,82.915,82.877,82.905,341900000.0
2005-08-22 05:02:00,82.916,82.922,82.884,82.885,288599998.0
2005-08-22 05:03:00,82.903,82.931,82.9,82.927,199399997.0
2005-08-22 05:04:00,82.92,82.94,82.902,82.91,253899997.0
2005-08-22 05:05:00,82.86,82.913,82.86,82.898,122400000.0
2005-08-22 05:06:00,82.894,82.898,82.846,82.853,213300003.0
2005-08-22 05:07:00,82.905,82.905,82.868,82.868,168399999.0
2005-08-22 05:08:00,82.885,82.917,82.879,82.882,193300001.0
2005-08-22 05:09:00,82.876,82.906,82.874,82.906,305999995.0
2005-08-22 05:10:00,82.888,82.92,82.887,82.901,227699999.0
2005-08-22 05:11:00,82.851,82.905,82.831,82.857,230099998.0
2005-08-22 05:12:00,82.864,82.912,82.858,82.882,112399999.0
2005-08-22 05:13:00,82.852,82.899,82.837,82.881,184499999.0
2005-08-22 05:14:00,82.89,82.915,82.876,82.903,214799998.0
2005-08-22 05:15:00,82.903,82.914,82.872,82.873,222400000.0
2005-08-22 05:16:00,82.86,82.907,82.838,82.89,129900000.0
2005-08-22 05:17:00,82.904,82.916,82.876,82.901,320799998.0
2005-08-22 05:18:00,82.86,82.893,82.856,82.873,131800002.0
2005-08-22 05:19:00,82.891,82.891,82.855,82.86,149099999.0
2005-08-22 05:20:00,82.87,82.904,82.865,82.893,166700002.0
2005-08-22 05:21:00,82.883,82.883,82.85,82.863,270799996.0
2005-08-22 05:22:00,82.86,82.883,82.837,82.867,205100001.0
2005-08-22 05:23:00,82.809,82.868,82.809,82.854,214900001.0
2005-08-22 05:24:00,82.839,82.886,82.839,82.886,179099999.0
2005-08-22 05:25:00,82.856,82.877,82.827,82.833,138900001.0
2005-08-22 05:26:00,82.868,82.884,82.856,82.86,168300001.0
2005-08-22 05:27:00,82.822,82.881,82.804,82.85,177500000.0
2005-08-22 05:28:00,82.863,82.889,82.837,82.857,204900000.0
2005-08-22 05:29:00,82.851,82.889,82.83,82.878,251499995.0
2005-08-22 05:30:00,82.88,82.893,82.848,82.848,221600001.0
2005-08-22 05:31:00,82.841,82.879,82.841,82.853,220500001.0
2005-08-22 05:32:00,82.887,82.902,82.859,82.872,216800001.0
2005-08-22 05:33:00,82.888,82.902,82.87,82.89,243900000.0
2005-08-22 05:34:00,82.884,82.908,82.875,82.908,201399999.0
2005-08-22 05:35:00,82.887,82.91,82.873,82.881,153499999.0
2005-08-22 05:36:00,82.91,82.929,82.885,82.885,212600000.0
2005-08-22 05:37:00,82.869,82.91,82.869,82.893,161700001.0
2005-08-22 05:38:00,82.885,82.908,82.868,82.892,334299994.0
2005-08-22 05:39:00,82.875,82.904,82.857,82.904,89300001.0
2005-08-22 05:40:00,82.892,82.918,82.857,82.86,196300001.0
2005-08-22 05:41:00,82.903,82.941,82.883,82.919,258900002.0
2005-08-22 05:42:00,82.93,82.95,82.917,82.917,150099997.0
2005-08-22 05:43:00,82.918,82.939,82.882,82.912,252900000.0
2005-08-22 05:44:00,82.895,82.93,82.887,82.93,130600000.0
2005-08-22 05:45:00,82.92,82.941,82.895,82.926,75200000.0
2005-08-22 05:46:00,82.897,82.935,82.875,82.921,178599995.0
2005-08-22 05:47:00,82.891,82.914,82.879,82.89,172700000.0
2005-08-22 05:48:00,82.893,82.913,82.879,82.906,158800000.0
2005-08-22 05:49:00,82.917,82.923,82.884,82.884,190099997.0
2005-08-22 05:50:00,82.913,82.924,82.895,82.897,160800003.0
2005-08-22 05:51:00,82.905,82.934,82.897,82.908,158700000.0
2005-08-22 05:52:00,82.924,82.934,82.9,82.905,203199997.0
2005-08-22 05:53:00,82.909,82.922,82.893,82.893,208099998.0
2005-08-22 05:54:00,82.886,82.943,82.886,82.935,127600001.0
2005-08-22 05:55:00,82.903,82.928,82.886,82.905,125600000.0
2005-08-22 05:56:00,82.915,82.933,82.907,82.92,146400000.0
2005-08-22 05:57:00,82.939,82.939,82.905,82.909,202700001.0
2005-08-22 05:58:00,82.915,82.935,82.902,82.917,83500000.0
2005-08-22 05:59:00,82.917,82.917,82.886,82.888,134900002.0
2005-08-22 06:00:00,82.893,82.907,82.867,82.868,264200003.0
2005-08-22 06:01:00,82.896,82.909,82.87,82.906,247699996.0
2005-08-22 06:02:00,82.917,82.917,82.884,82.912,214199995.0
2005-08-22 06:03:00,82.862,82.892,82.852,82.887,229399999.0
2005-08-22 06:04:00,82.875,82.907,82.86,82.898,176200000.0
2005-08-22 06:05:00,82.915,82.922,82.898,82.9,170700002.0
2005-08-22 06:06:00,82.893,82.903,82.872,82.888,143000000.0
2005-08-22 06:07:00,82.893,82.928,82.869,82.893,206199996.0
2005-08-22 06:08:00,82.913,82.941,82.9,82.93,195600002.0
2005-08-22 06:09:00,82.914,82.944,82.914,82.944,219699998.0
2005-08-22 06:10:00,82.895,82.95,82.862,82.921,142800003.0
2005-08-22 06:11:00,82.958,82.958,82.919,82.92,70500001.0
2005-08-22 06:12:00,82.931,82.962,82.904,82.956,207599996.0
2005-08-22 06:13:00,82.928,82.957,82.893,82.932,157200000.0
2005-08-22 06:14:00,82.928,82.939,82.89,82.911,176299999.0
2005-08-22 06:15:00,82.897,82.938,82.897,82.935,147000000.0
2005-08-22 06:16:00,82.931,82.945,82.904,82.921,297100005.0
2005-08-22 06:17:00,82.933,82.963,82.925,82.961,117100001.0
2005-08-22 06:18:00,82.967,82.97,82.92,82.92,225400004.0
2005-08-22 06:19:00,82.944,82.966,82.934,82.934,157900002.0
2005-08-22 06:20:00,82.938,82.981,82.938,82.969,295699997.0
2005-08-22 06:21:00,82.967,82.978,82.954,82.965,104000000.0
2005-08-22 06:22:00,82.955,82.985,82.943,82.964,281900003.0
2005-08-22 06:23:00,82.963,82.989,82.958,82.981,185000001.0
2005-08-22 06:24:00,82.947,82.977,82.927,82.977,229600001.0
2005-08-22 06:25:00,82.965,82.985,82.943,82.964,308600002.0
2005-08-22 06:26:00,82.946,82.989,82.946,82.946,117199999.0
2005-08-22 06:27:00,82.952,83.0,82.949,82.975,120399998.0
2005-08-22 06:28:00,82.96,82.992,82.957,82.99,319399998.0
2005-08-22 06:29:00,82.98,82.997,82.958,82.995,151299998.0
2005-08-22 06:30:00,82.964,82.996,82.957,82.99,164299997.0
2005-08-22 06:31:00,82.977,82.985,82.949,82.95,115100000.0
2005-08-22 06:32:00,82.979,82.988,82.952,82.961,186300001.0
2005-08-22 06:33:00,82.959,82.99,82.948,82.99,304599999.0
2005-08-22 06:34:00,82.963,83.001,82.951,82.956,102800000.0
2005-08-22 06:35:00,82.952,82.983,82.946,82.983,247400001.0
2005-08-22 06:36:00,82.951,82.995,82.949,82.969,127499998.0
2005-08-22 06:37:00,82.973,82.995,82.952,82.974,184500000.0
2005-08-22 06:38:00,82.983,82.989,82.951,82.972,246300001.0
2005-08-22 06:39:00,82.965,82.992,82.958,82.988,169700001.0
2005-08-22 06:40:00,82.966,82.995,82.953,82.97,206700000.0
2005-08-22 06:41:00,82.987,82.996,82.968,82.996,271800001.0
2005-08-22 06:42:00,82.983,83.013,82.964,82.983,209499999.0
2005-08-22 06:43:00,82.989,83.003,82.971,83.001,217799999.0
2005-08-22 06:44:00,82.97,83.007,82.95,82.985,173899997.0
2005-08-22 06:45:00,83.003,83.015,82.97,82.976,253900001.0
2005-08-22 06:46:00,82.966,83.019,82.966,83.007,209300001.0
2005-08-22 06:47:00,82.992,83.019,82.982,82.986,192699996.0
2005-08-22 06:48:00,82.997,83.018,82.967,82.983,237699999.0
2005-08-22 06:49:00,82.969,83.006,82.964,82.982,120499999.0
2005-08-22 06:50:00,82.984,83.019,82.963,82.976,388199996.0
2005-08-22 06:51:00,82.998,83.014,82.966,82.991,218600004.0
2005-08-22 06:52:00,83.01,83.037,82.985,83.004,264299998.0
2005-08-22 06:53:00,83.001,83.027,82.99,83.003,193199999.0
2005-08-22 06:54:00,83.003,83.026,82.989,82.989,243399996.0
2005-08-22 06:55:00,82.992,83.035,82.992,83.019,222100003.0
2005-08-22 06:56:00,83.02,83.024,82.987,83.002,220100001.0
2005-08-22 06:57:00,83.013,83.035,83.004,83.023,188400001.0
2005-08-22 06:58:00,83.02,83.027,82.989,82.989,271200000.0
2005-08-22 06:59:00,82.972,83.024,82.967,83.021,161500000.0
2005-08-22 07:00:00,83.027,83.035,82.997,83.018,173200001.0
2005-08-22 07:01:00,83.003,83.046,83.002,83.03,202500003.0
2005-08-22 07:02:00,83.042,83.052,83.019,83.019,239699998.0
2005-08-22 07:03:00,82.992,83.045,82.992,83.037,188799995.0
2005-08-22 07:04:00,83.022,83.036,83.002,83.028,132599999.0
2005-08-22 07:05:00,83.005,83.039,82.999,83.014,166900002.0
2005-08-22 07:06:00,82.989,83.037,82.989,83.029,184699998.0
2005-08-22 07:07:00,83.014,83.014,82.963,82.985,183199997.0
2005-08-22 07:08:00,82.989,83.004,82.971,82.99,224399998.0
2005-08-22 07:09:00,83.004,83.022,82.984,82.993,139300001.0
2005-08-22 07:10:00,82.995,82.996,82.967,82.967,180400000.0
2005-08-22 07:11:00,83.007,83.013,82.982,82.985,256200001.0
2005-08-22 07:12:00,82.968,83.0,82.95,82.985,163299997.0
2005-08-22 07:13:00,82.968,83.01,82.966,83.005,147800002.0
2005-08-22 07:14:00,82.983,83.026,82.977,82.991,254899998.0
2005-08-22 07:15:00,82.973,83.004,82.973,82.989,193900002.0
2005-08-22 07:16:00,82.939,82.988,82.939,82.984,252400002.0
2005-08-22 07:17:00,82.947,82.971,82.926,82.945,162199999.0
2005-08-22 07:18:00,82.941,82.953,82.92,82.929,216299998.0
2005-08-22 07:19:00,82.952,82.958,82.926,82.945,250899999.0
2005-08-22 07:20:00,82.962,82.962,82.922,82.933,155999999.0
2005-08-22 07:21:00,82.924,82.961,82.924,82.946,127699998.0
2005-08-22 07:22:00,82.928,82.953,82.928,82.931,228999999.0
2005-08-22 07:23:00,82.945,82.981,82.945,82.969,231900000.0
2005-08-22 07:24:00,82.963,82.985,82.926,82.966,206699996.0
2005-08-22 07:25:00,82.955,82.988,82.955,82.978,392200001.0
2005-08-22 07:26:00,82.962,82.98,82.932,82.958,203400000.0
2005-08-22 07:27:00,82.95,82.97,82.937,82.952,207099997.0
2005-08-22 07:28:00,82.949,82.973,82.942,82.969,235100003.0
2005-08-22 07:29:00,82.961,82.966,82.94,82.942,154300000.0
2005-08-22 07:30:00,82.953,82.98,82.95,82.97,252500001.0
2005-08-22 07:31:00,82.966,82.987,82.947,82.955,315699997.0
2005-08-22 07:32:00,82.915,82.97,82.915,82.964,216099997.0
2005-08-22 07:33:00,82.954,82.97,82.935,82.951,242400003.0
2005-08-22 07:34:00,82.96,82.96,82.928,82.934,234999999.0
2005-08-22 07:35:00,82.963,82.977,82.938,82.945,334599998.0
2005-08-22 07:36:00,82.944,82.956,82.926,82.951,211199997.0
2005-08-22 07:37:00,82.927,82.955,82.92,82.944,202800000.0
2005-08-22 07:38:00,82.919,82.949,82.891,82.903,151999997.0
2005-08-22 07:39:00,82.928,82.95,82.906,82.95,127800000.0
2005-08-22 07:40:00,82.925,82.974,82.919,82.974,141800000.0
2005-08-22 07:41:00,82.965,82.974,82.937,82.962,339800003.0
2005-08-22 07:42:00,82.955,82.988,82.934,82.945,157999999.0
2005-08-22 07:43:00,82.994,82.994,82.95,82.953,139199999.0
2005-08-22 07:44:00,82.992,83.02,82.985,82.993,137800000.0
2005-08-22 07:45:00,82.979,83.011,82.979,82.997,126600000.0
2005-08-22 07:46:00,82.983,83.017,82.96,82.995,144200002.0
2005-08-22 07:47:00,83.011,83.015,82.972,82.987,198900000.0
2005-08-22 07:48:00,82.984,83.025,82.964,83.009,264400001.0
2005-08-22 07:49:00,82.994,83.036,82.994,83.016,246500000.0
2005-08-22 07:50:00,82.998,83.02,82.949,82.983,189899999.0
2005-08-22 07:51:00,82.996,83.014,82.987,83.005,236499999.0
2005-08-22 07:52:00,82.963,82.99,82.924,82.956,188599998.0
2005-08-22 07:53:00,82.938,82.964,82.92,82.948,233299998.0
2005-08-22 07:54:00,82.935,82.94,82.914,82.94,215400000.0
2005-08-22 07:55:00,82.967,82.971,82.924,82.932,194199996.0
2005-08-22 07:56:00,82.905,82.946,82.887,82.926,173499999.0
2005-08-22 07:57:00,82.925,82.944,82.918,82.935,154700001.0
2005-08-22 07:58:00,82.949,82.983,82.922,82.983,162400001.0
2005-08-22 07:59:00,82.939,82.99,82.933,82.979,265500002.0
2005-08-22 08:00:00,82.953,82.967,82.92,82.937,140899999.0
2005-08-22 08:01:00,82.942,82.966,82.933,82.954,242900002.0
2005-08-22 08:02:00,82.938,82.971,82.916,82.918,175399999.0
2005-08-22 08:03:00,82.94,82.953,82.926,82.93,151499999.0
2005-08-22 08:04:00,82.95,82.953,82.918,82.919,164700001.0
2005-08-22 08:05:00,82.929,82.945,82.914,82.914,255900000.0
2005-08-22 08:06:00,82.936,82.95,82.915,82.915,160800000.0
2005-08-22 08:07:00,82.918,82.942,82.882,82.882,282600000.0
2005-08-22 08:08:00,82.912,82.919,82.877,82.877,66200000.0
2005-08-22 08:09:00,82.899,82.909,82.879,82.897,260000001.0
2005-08-22 08:10:00,82.885,82.911,82.862,82.891,169100000.0
2005-08-22 08:11:00,82.889,82.91,82.866,82.873,184700000.0
2005-08-22 08:12:00,82.87,82.918,82.865,82.918,174800003.0
2005-08-22 08:13:00,82.983,83.344,82.972,83.344,279999999.0
2005-08-22 08:14:00,83.101,83.188,82.89,82.902,161499998.0
2005-08-22 08:15:00,82.879,82.917,82.874,82.917,150199999.0
2005-08-22 08:16:00,82.905,82.905,82.867,82.867,174799998.0
2005-08-22 08:17:00,82.883,82.896,82.852,82.86,156800000.0
2005-08-22 08:18:00,82.877,82.899,82.87,82.88,126500001.0
2005-08-22 08:19:00,82.906,82.922,82.885,82.895,211499999.0
2005-08-22 08:20:00,82.848,82.897,82.843,82.872,99200000.0
2005-08-22 08:21:00,82.893,82.908,82.869,82.882,259500000.0
2005-08-22 08:22:00,82.881,82.902,82.872,82.885,230299999.0
2005-08-22 08:23:00,82.896,82.914,82.877,82.897,152099999.0
2005-08-22 08:24:00,82.898,82.911,82.875,82.896,200599999.0
2005-08-22 08:25:00,82.86,82.901,82.86,82.886,269299996.0
2005-08-22 08:26:00,82.872,82.88,82.857,82.863,55000000.0
2005-08-22 08:27:00,82.869,82.911,82.869,82.91,173500001.0
2005-08-22 08:28:00,82.896,82.936,82.884,82.909,198600000.0
2005-08-22 08:29:00,82.909,82.916,82.889,82.898,207100002.0
2005-08-22 08:30:00,82.901,82.936,82.892,82.912,119399999.0
2005-08-22 08:31:00,82.909,82.911,82.882,82.883,261499997.0
2005-08-22 08:32:00,82.881,82.902,82.865,82.884,110599999.0
2005-08-22 08:33:00,82.88,82.896,82.87,82.88,215999998.0
2005-08-22 08:34:00,82.847,82.875,82.844,82.861,158299999.0
2005-08-22 08:35:00,82.838,82.864,82.837,82.848,180300002.0
2005-08-22 08:36:00,82.859,82.859,82.826,82.85,90600002.0
2005-08-22 08:37:00,82.852,82.877,82.832,82.877,206799999.0
2005-08-22 08:38:00,82.877,82.893,82.851,82.877,176500000.0
2005-08-22 08:39:00,82.865,82.87,82.836,82.841,222400001.0
2005-08-22 08:40:00,82.897,82.91,82.871,82.883,197500001.0
2005-08-22 08:41:00,82.899,82.899,82.866,82.866,118699997.0
2005-08-22 08:42:00,82.866,82.889,82.859,82.885,228299999.0
2005-08-22 08:43:00,82.887,82.895,82.858,82.861,184099997.0
2005-08-22 08:44:00,82.861,82.88,82.844,82.857,247799999.0
2005-08-22 08:45:00,82.876,82.877,82.848,82.848,99700001.0
2005-08-22 08:46:00,82.882,82.895,82.849,82.851,178100001.0
2005-08-22 08:47:00,82.877,82.88,82.847,82.854,173899999.0
2005-08-22 08:48:00,82.862,82.888,82.854,82.888,135400000.0
2005-08-22 08:49:00,82.869,82.901,82.855,82.901,173199999.0
2005-08-22 08:50:00,82.905,82.912,82.876,82.876,204900001.0
2005-08-22 08:51:00,82.893,82.91,82.875,82.877,225400000.0
2005-08-22 08:52:00,82.912,82.927,82.892,82.907,128000000.0
2005-08-22 08:53:00,82.939,82.939,82.9,82.919,303699999.0
2005-08-22 08:54:00,82.902,82.939,82.894,82.932,199100002.0
2005-08-22 08:55:00,82.93,82.944,82.907,82.916,151600000.0
2005-08-22 08:56:00,82.958,82.959,82.932,82.937,118000004.0
2005-08-22 08:57:00,82.979,83.005,82.962,82.988,212100000.0
2005-08-22 08:58:00,82.992,82.997,82.945,82.945,198700001.0
2005-08-22 08:59:00,82.958,82.979,82.952,82.967,209199998.0
2005-08-22 09:00:00,82.938,82.966,82.934,82.963,278999997.0
2005-08-22 09:01:00,82.966,82.979,82.946,82.953,163200000.0
2005-08-22 09:02:00,82.975,82.981,82.953,82.964,153000002.0
2005-08-22 09:03:00,82.956,82.978,82.956,82.977,147600002.0
2005-08-22 09:04:00,82.948,82.969,82.93,82.936,283900001.0
2005-08-22 09:05:00,82.94,82.971,82.938,82.957,148500001.0
2005-08-22 09:06:00,82.925,82.945,82.913,82.938,91400000.0
2005-08-22 09:07:00,82.916,82.938,82.896,82.933,259499995.0
2005-08-22 09:08:00,82.938,82.946,82.916,82.93,157199999.0
2005-08-22 09:09:00,82.913,82.931,82.904,82.909,152000000.0
2005-08-22 09:10:00,82.885,82.892,82.854,82.86,190000000.0
2005-08-22 09:11:00,82.887,82.924,82.887,82.894,213499996.0
2005-08-22 09:12:00,82.917,82.917,82.868,82.868,134599999.0
2005-08-22 09:13:00,82.903,82.917,82.893,82.894,131300001.0
2005-08-22 09:14:00,82.891,82.909,82.886,82.892,209799997.0
2005-08-22 09:15:00,82.917,82.938,82.889,82.889,302899993.0
2005-08-22 09:16:00,82.881,82.912,82.88,82.898,143999998.0
2005-08-22 09:17:00,82.903,82.916,82.893,82.9,231700002.0
2005-08-22 09:18:00,82.888,82.906,82.858,82.868,92200001.0
2005-08-22 09:19:00,82.867,82.891,82.847,82.847,198800000.0
2005-08-22 09:20:00,82.853,82.856,82.828,82.832,160199999.0
2005-08-22 09:21:00,82.841,82.866,82.828,82.845,226100001.0
2005-08-22 09:22:00,82.865,82.885,82.848,82.883,183100000.0
2005-08-22 09:23:00,82.882,82.9,82.87,82.881,173599999.0
2005-08-22 09:24:00,82.872,82.907,82.86,82.895,149600000.0
2005-08-22 09:25:00,82.913,82.937,82.912,82.925,190600003.0
2005-08-22 09:26:00,82.908,82.94,82.903,82.924,273300002.0
2005-08-22 09:27:00,82.9,82.926,82.892,82.907,192999997.0
2005-08-22 09:28:00,82.872,82.904,82.872,82.895,167400001.0
2005-08-22 09:29:00,82.865,82.895,82.865,82.887,186299998.0
2005-08-22 09:30:00,82.869,82.896,82.866,82.891,136200001.0
2005-08-22 09:31:00,82.864,82.898,82.861,82.896,172800000.0
2005-08-22 09:32:00,82.88,82.88,82.844,82.862,167800003.0
2005-08-22 09:33:00,82.837,82.875,82.837,82.867,152599998.0
2005-08-22 09:34:00,82.853,82.892,82.853,82.891,166500000.0
2005-08-22 09:35:00,82.881,82.897,82.864,82.88,191600001.0
2005-08-22 09:36:00,82.872,82.89,82.868,82.883,156999999.0
2005-08-22 09:37:00,82.879,82.891,82.864,82.872,121900000.0
2005-08-22 09:38:00,82.872,82.901,82.865,82.888,157400001.0
2005-08-22 09:39:00,82.915,82.915,82.878,82.892,181300003.0
2005-08-22 09:40:00,82.896,82.914,82.88,82.889,243900002.0
2005-08-22 09:41:00,82.894,82.905,82.867,82.886,166199997.0
2005-08-22 09:42:00,82.881,82.919,82.881,82.893,186799999.0
2005-08-22 09:43:00,82.894,82.906,82.873,82.891,130100001.0
2005-08-22 09:44:00,82.91,82.917,82.875,82.905,245500000.0
2005-08-22 09:45:00,82.899,82.935,82.898,82.927,182099999.0
2005-08-22 09:46:00,82.916,82.94,82.892,82.92,273199997.0
2005-08-22 09:47:00,82.936,82.974,82.932,82.952,123900000.0
2005-08-22 09:48:00,82.927,82.957,82.919,82.957,178499996.0
2005-08-22 09:49:00,82.944,82.965,82.93,82.94,281399999.0
2005-08-22 09:50:00,82.932,82.946,82.913,82.931,238699999.0
2005-08-22 09:51:00,82.931,82.973,82.91,82.95,133699999.0
2005-08-22 09:52:00,82.976,82.978,82.948,82.948,94600001.0
2005-08-22 09:53:00,82.961,82.961,82.919,82.94,260300001.0
2005-08-22 09:54:00,82.957,82.968,82.945,82.949,141300002.0
2005-08-22 09:55:00,82.928,82.947,82.906,82.928,159399999.0
2005-08-22 09:56:00,82.926,82.934,82.903,82.909,138299997.0
2005-08-22 09:57:00,82.923,82.935,82.902,82.916,184700004.0
2005-08-22 09:58:00,82.911,82.941,82.907,82.94,186500000.0
2005-08-22 09:59:00,82.907,82.932,82.903,82.922,291400000.0
2005-08-22 10:00:00,82.898,82.932,82.898,82.919,163599999.0
2005-08-22 10:01:00,82.899,82.912,82.885,82.907,279999996.0
2005-08-22 10:02:00,82.874,82.9,82.861,82.9,94100000.0
2005-08-22 10:03:00,82.903,82.91,82.882,82.888,186699997.0
2005-08-22 10:04:00,82.907,82.922,82.879,82.887,110700000.0
2005-08-22 10:05:00,82.902,82.902,82.873,82.889,223599995.0
2005-08-22 10:06:00,82.872,82.903,82.861,82.872,311300002.0
2005-08-22 10:07:00,82.87,82.872,82.846,82.846,316100000.0
2005-08-22 10:08:00,82.851,82.877,82.825,82.838,193500000.0
2005-08-22 10:09:00,82.831,82.852,82.829,82.838,203599997.0
2005-08-22 10:10:00,82.845,82.851,82.812,82.819,183199999.0
2005-08-22 10:11:00,82.811,82.854,82.811,82.843,265699999.0
2005-08-22 10:12:00,82.818,82.867,82.799,82.867,227299996.0
2005-08-22 10:13:00,82.874,82.887,82.843,82.843,269299994.0
2005-08-22 10:14:00,82.844,82.86,82.822,82.844,253400001.0
2005-08-22 10:15:00,82.87,82.87,82.844,82.844,134900000.0
2005-08-22 10:16:00,82.846,82.846,82.813,82.82,158000000.0
2005-08-22 10:17:00,82.808,82.838,82.803,82.834,185799998.0
2005-08-22 10:18:00,82.818,82.841,82.799,82.835,148300003.0
2005-08-22 10:19:00,82.814,82.853,82.811,82.853,150099998.0
2005-08-22 10:20:00,82.831,82.85,82.806,82.824,190799996.0
2005-08-22 10:21:00,82.84,82.865,82.831,82.853,180300003.0
2005-08-22 10:22:00,82.847,82.862,82.818,82.84,304100000.0
2005-08-22 10:23:00,82.86,82.86,82.822,82.822,166200001.0
2005-08-22 10:24:00,82.828,82.844,82.806,82.826,183899999.0
2005-08-22 10:25:00,82.841,82.859,82.826,82.833,208300001.0
2005-08-22 10:26:00,82.823,82.842,82.813,82.83,224599998.0
2005-08-22 10:27:00,82.803,82.82,82.793,82.802,284399997.0
2005-08-22 10:28:00,82.784,82.8,82.77,82.792,202299997.0
2005-08-22 10:29:00,82.789,82.798,82.76,82.788,242099998.0
2005-08-22 10:30:00,82.772,82.79,82.769,82.77,191099998.0
2005-08-22 10:31:00,82.776,82.795,82.757,82.757,223400001.0
2005-08-22 10:32:00,82.767,82.794,82.762,82.788,153500000.0
2005-08-22 10:33:00,82.761,82.78,82.737,82.759,104700001.0
2005-08-22 10:34:00,82.757,82.791,82.757,82.786,94600000.0
2005-08-22 10:35:00,82.772,82.789,82.754,82.77,159199998.0
2005-08-22 10:36:00,82.75,82.787,82.75,82.787,149100000.0
2005-08-22 10:37:00,82.757,82.78,82.748,82.756,143399999.0
2005-08-22 10:38:00,82.756,82.784,82.75,82.777,136300000.0
2005-08-22 10:39:00,82.778,82.778,82.734,82.737,223800001.0
2005-08-22 10:40:00,82.741,82.769,82.741,82.752,105400000.0
2005-08-22 10:41:00,82.762,82.799,82.756,82.764,280099999.0
2005-08-22 10:42:00,82.776,82.796,82.773,82.785,351199999.0
2005-08-22 10:43:00,82.749,82.793,82.744,82.773,187900002.0
2005-08-22 10:44:00,82.767,82.805,82.748,82.778,237299999.0
2005-08-22 10:45:00,82.791,82.816,82.78,82.787,210400001.0
2005-08-22 10:46:00,82.77,82.811,82.766,82.802,168200000.0
2005-08-22 10:47:00,82.781,82.806,82.776,82.801,167499999.0
2005-08-22 10:48:00,82.781,82.807,82.763,82.807,149899999.0
2005-08-22 10:49:00,82.796,82.813,82.771,82.813,261099995.0
2005-08-22 10:50:00,82.819,82.823,82.777,82.777,243100001.0
2005-08-22 10:51:00,82.794,82.805,82.774,82.779,311200004.0
2005-08-22 10:52:00,82.792,82.821,82.779,82.795,317299997.0
2005-08-22 10:53:00,82.793,82.821,82.78,82.792,233000001.0
2005-08-22 10:54:00,82.79,82.818,82.781,82.812,192799998.0
2005-08-22 10:55:00,82.8,82.816,82.789,82.805,392300002.0
2005-08-22 10:56:00,82.803,82.83,82.792,82.83,157800002.0
2005-08-22 10:57:00,82.837,82.855,82.831,82.836,157999996.0
2005-08-22 10:58:00,82.852,82.876,82.837,82.852,180800001.0
2005-08-22 10:59:00,82.862,82.88,82.84,82.85,318699999.0
2005-08-22 11:00:00,82.857,82.88,82.812,82.879,220100000.0
2005-08-22 11:01:00,82.884,82.893,82.859,82.859,157800000.0
2005-08-22 11:02:00,82.836,82.868,82.835,82.864,94000001.0
2005-08-22 11:03:00,82.802,82.838,82.802,82.828,206100002.0
2005-08-22 11:04:00,82.817,82.857,82.817,82.853,246100005.0
2005-08-22 11:05:00,82.839,82.871,82.839,82.859,231399997.0
2005-08-22 11:06:00,82.824,82.864,82.824,82.845,230799999.0
2005-08-22 11:07:00,82.851,82.851,82.805,82.824,479000004.0
2005-08-22 11:08:00,82.837,82.848,82.815,82.827,257700000.0
2005-08-22 11:09:00,82.817,82.817,82.776,82.78,150900000.0
2005-08-22 11:10:00,82.774,82.792,82.771,82.785,187299999.0
2005-08-22 11:11:00,82.775,82.813,82.775,82.795,188500000.0
2005-08-22 11:12:00,82.788,82.795,82.75,82.758,149199998.0
2005-08-22 11:13:00,82.777,82.778,82.753,82.77,222099999.0
2005-08-22 11:14:00,82.772,82.782,82.752,82.752,227099999.0
2005-08-22 11:15:00,82.77,82.781,82.742,82.745,183699995.0
2005-08-22 11:16:00,82.768,82.793,82.751,82.777,188799998.0
2005-08-22 11:17:00,82.787,82.802,82.759,82.765,171599998.0
2005-08-22 11:18:00,82.713,82.779,82.713,82.771,169200000.0
2005-08-22 11:19:00,82.772,82.785,82.729,82.729,212299998.0
2005-08-22 11:20:00,82.758,82.788,82.737,82.768,164899998.0
2005-08-22 11:21:00,82.755,82.775,82.745,82.773,159700000.0
2005-08-22 11:22:00,82.737,82.789,82.737,82.777,160500001.0
2005-08-22 11:23:00,82.76,82.781,82.754,82.762,174999998.0
2005-08-22 11:24:00,82.762,82.764,82.735,82.745,320099993.0
2005-08-22 11:25:00,82.736,82.775,82.736,82.761,217799997.0
2005-08-22 11:26:00,82.755,82.766,82.733,82.733,181100001.0
2005-08-22 11:27:00,82.737,82.754,82.732,82.734,146600001.0
2005-08-22 11:28:00,82.739,82.777,82.734,82.738,194299998.0
2005-08-22 11:29:00,82.726,82.759,82.726,82.759,253200001.0
2005-08-22 11:30:00,82.735,82.749,82.706,82.731,197800001.0
2005-08-22 11:31:00,82.735,82.75,82.714,82.73,136300002.0
2005-08-22 11:32:00,82.721,82.757,82.721,82.747,262599995.0
2005-08-22 11:33:00,82.732,82.749,82.711,82.726,163299998.0
2005-08-22 11:34:00,82.765,82.765,82.728,82.734,223199996.0
2005-08-22 11:35:00,82.749,82.772,82.723,82.739,145000000.0
2005-08-22 11:36:00,82.736,82.767,82.724,82.74,169700002.0
2005-08-22 11:37:00,82.766,82.774,82.754,82.76,208200001.0
2005-08-22 11:38:00,82.741,82.777,82.741,82.777,181100000.0
2005-08-22 11:39:00,82.763,82.763,82.733,82.74,172199999.0
2005-08-22 11:40:00,82.688,82.753,82.667,82.731,153700002.0
2005-08-22 11:41:00,82.757,82.757,82.721,82.729,228199997.0
2005-08-22 11:42:00,82.737,82.763,82.731,82.76,193600000.0
2005-08-22 11:43:00,82.756,82.767,82.735,82.748,185000002.0
2005-08-22 11:44:00,82.752,82.791,82.741,82.777,153399999.0
2005-08-22 11:45:00,82.766,82.767,82.732,82.748,341800004.0
2005-08-22 11:46:00,82.749,82.768,82.744,82.757,279699998.0
2005-08-22 11:47:00,82.769,82.774,82.73,82.73,175199999.0
2005-08-22 11:48:00,82.731,82.774,82.725,82.76,256500001.0
2005-08-22 11:49:00,82.726,82.753,82.716,82.747,298200004.0
2005-08-22 11:50:00,82.757,82.757,82.718,82.741,129999999.0
2005-08-22 11:51:00,82.75,82.752,82.722,82.726,286000000.0
2005-08-22 11:52:00,82.711,82.747,82.703,82.727,340099995.0
2005-08-22 11:53:00,82.716,82.743,82.711,82.73,196700000.0
2005-08-22 11:54:00,82.728,82.754,82.702,82.718,199099999.0
2005-08-22 11:55:00,82.711,82.729,82.7,82.728,159499997.0
2005-08-22 11:56:00,82.718,82.747,82.71,82.73,154600001.0
2005-08-22 11:57:00,82.713,82.729,82.692,82.699,221499994.0
2005-08-22 11:58:00,82.712,82.712,82.688,82.693,109800000.0
2005-08-22 11:59:00,82.694,82.745,82.694,82.74,204500000.0
2005-08-22 12:00:00,82.728,82.769,82.728,82.75,242800002.0
2005-08-22 12:01:00,82.745,82.787,82.744,82.767,231899999.0
2005-08-22 12:02:00,82.775,82.817,82.769,82.801,242699997.0
2005-08-22 12:03:00,82.803,82.838,82.795,82.838,134200001.0
2005-08-22 12:04:00,82.849,82.849,82.816,82.83,121900001.0
2005-08-22 12:05:00,82.837,82.863,82.827,82.844,167900001.0
2005-08-22 12:06:00,82.822,82.844,82.806,82.829,125600000.0
2005-08-22 12:07:00,82.798,82.833,82.759,82.823,231700000.0
2005-08-22 12:08:00,82.796,82.862,82.795,82.839,213800001.0
2005-08-22 12:09:00,82.845,82.863,82.829,82.857,150399998.0
2005-08-22 12:10:00,82.858,82.868,82.811,82.86,158599997.0
2005-08-22 12:11:00,82.855,82.877,82.839,82.85,202999999.0
2005-08-22 12:12:00,82.841,82.869,82.831,82.844,207899998.0
2005-08-22 12:13:00,82.877,82.878,82.839,82.839,201900003.0
2005-08-22 12:14:00,82.862,82.879,82.844,82.846,192700002.0
2005-08-22 12:15:00,82.865,82.9,82.848,82.871,141900001.0
2005-08-22 12:16:00,82.88,82.91,82.859,82.89,215000003.0
2005-08-22 12:17:00,82.865,82.9,82.847,82.877,214199999.0
2005-08-22 12:18:00,82.881,82.911,82.874,82.889,181299999.0
2005-08-22 12:19:00,82.869,82.901,82.852,82.879,236699997.0
2005-08-22 12:20:00,82.855,82.878,82.84,82.878,171700002.0
2005-08-22 12:21:00,82.868,82.884,82.846,82.846,145500000.0
2005-08-22 12:22:00,82.837,82.88,82.837,82.866,239300000.0
2005-08-22 12:23:00,82.876,82.898,82.872,82.877,182900000.0
2005-08-22 12:24:00,82.862,82.874,82.833,82.852,187200001.0
2005-08-22 12:25:00,82.851,82.874,82.834,82.873,185200000.0
2005-08-22 12:26:00,82.867,82.896,82.853,82.873,143500000.0
2005-08-22 12:27:00,82.859,82.88,82.832,82.865,243899998.0
2005-08-22 12:28:00,82.841,82.885,82.841,82.871,253600000.0
2005-08-22 12:29:00,82.856,82.887,82.846,82.886,196500003.0
2005-08-22 12:30:00,82.842,82.865,82.824,82.843,249800004.0
2005-08-22 12:31:00,82.862,82.864,82.808,82.862,262499999.0
2005-08-22 12:32:00,82.869,82.879,82.836,82.844,208600000.0
2005-08-22 12:33:00,82.853,82.888,82.841,82.845,338300006.0
2005-08-22 12:34:00,82.885,82.886,82.835,82.835,140099999.0
2005-08-22 12:35:00,82.841,82.868,82.829,82.859,151999999.0
2005-08-22 12:36:00,82.834,82.865,82.825,82.84,261599999.0
2005-08-22 12:37:00,82.832,82.872,82.826,82.85,182499997.0
2005-08-22 12:38:00,82.838,82.858,82.831,82.831,154399999.0
2005-08-22 12:39:00,82.843,82.845,82.815,82.83,263599998.0
2005-08-22 12:40:00,82.845,82.865,82.827,82.84,247600001.0
2005-08-22 12:41:00,82.826,82.826,82.794,82.794,120200000.0
2005-08-22 12:42:00,82.793,82.83,82.793,82.816,239999998.0
2005-08-22 12:43:00,82.8,82.832,82.784,82.789,286099994.0
2005-08-22 12:44:00,82.803,82.826,82.777,82.792,263200002.0
2005-08-22 12:45:00,82.816,82.83,82.797,82.814,134399999.0
2005-08-22 12:46:00,82.811,82.836,82.788,82.789,140100000.0
2005-08-22 12:47:00,82.852,82.852,82.761,82.811,240799997.0
2005-08-22 12:48:00,82.835,82.835,82.805,82.805,166600001.0
2005-08-22 12:49:00,82.81,82.825,82.797,82.812,275700001.0
2005-08-22 12:50:00,82.79,82.84,82.788,82.84,87600000.0
2005-08-22 12:51:00,82.851,82.891,82.845,82.873,162200000.0
2005-08-22 12:52:00,82.858,82.879,82.831,82.867,207300000.0
2005-08-22 12:53:00,82.869,82.894,82.847,82.854,156599998.0
2005-08-22 12:54:00,82.878,82.902,82.855,82.862,139600000.0
2005-08-22 12:55:00,82.858,82.89,82.858,82.89,189700001.0
2005-08-22 12:56:00,82.9,82.9,82.868,82.874,164299999.0
2005-08-22 12:57:00,82.872,82.91,82.872,82.877,213399998.0
2005-08-22 12:58:00,82.894,82.894,82.869,82.875,110900000.0
2005-08-22 12:59:00,82.862,82.883,82.847,82.869,94300001.0
2005-08-22 13:00:00,82.858,82.892,82.847,82.878,163300000.0
2005-08-22 13:01:00,82.876,82.898,82.866,82.898,116799999.0
2005-08-22 13:02:00,82.899,82.912,82.878,82.878,181799999.0
2005-08-22 13:03:00,82.865,82.882,82.837,82.85,249900002.0
2005-08-22 13:04:00,82.86,82.87,82.845,82.853,209700001.0
2005-08-22 13:05:00,82.847,82.866,82.825,82.841,205799998.0
2005-08-22 13:06:00,82.84,82.854,82.83,82.85,264499999.0
2005-08-22 13:07:00,82.849,82.862,82.81,82.838,132400000.0
2005-08-22 13:08:00,82.844,82.855,82.807,82.835,147999998.0
2005-08-22 13:09:00,82.843,82.869,82.82,82.82,254299998.0
2005-08-22 13:10:00,82.826,82.839,82.802,82.821,224000002.0
2005-08-22 13:11:00,82.807,82.826,82.8,82.823,109000000.0
2005-08-22 13:12:00,82.834,82.834,82.792,82.817,206999999.0
2005-08-22 13:13:00,82.847,82.847,82.795,82.804,155000002.0
2005-08-22 13:14:00,82.823,82.823,82.783,82.788,151300000.0
2005-08-22 13:15:00,82.795,82.812,82.783,82.802,261799996.0
2005-08-22 13:16:00,82.793,82.81,82.777,82.789,196399997.0
2005-08-22 13:17:00,82.798,82.811,82.781,82.787,319299996.0
2005-08-22 13:18:00,82.791,82.794,82.751,82.757,182399999.0
2005-08-22 13:19:00,82.776,82.788,82.751,82.751,266200002.0
2005-08-22 13:20:00,82.79,82.825,82.752,82.752,200299997.0
2005-08-22 13:21:00,82.74,82.768,82.729,82.768,239399998.0
2005-08-22 13:22:00,82.756,82.783,82.749,82.76,159799999.0
2005-08-22 13:23:00,82.746,82.779,82.744,82.773,152700001.0
2005-08-22 13:24:00,82.777,82.795,82.747,82.773,344999997.0
2005-08-22 13:25:00,82.773,82.805,82.773,82.805,150800001.0
2005-08-22 13:26:00,82.805,82.815,82.783,82.8,142599998.0
2005-08-22 13:27:00,82.8,82.818,82.786,82.81,197100001.0
2005-08-22 13:28:00,82.792,82.84,82.792,82.84,99699999.0
2005-08-22 13:29:00,82.812,82.844,82.802,82.825,156100000.0
2005-08-22 13:30:00,82.816,82.848,82.804,82.822,161599999.0
2005-08-22 13:31:00,82.831,82.851,82.823,82.851,407399995.0
2005-08-22 13:32:00,82.829,82.846,82.811,82.836,138800000.0
2005-08-22 13:33:00,82.819,82.838,82.801,82.803,164600002.0
2005-08-22 13:34:00,82.803,82.843,82.789,82.806,222100000.0
2005-08-22 13:35:00,82.795,82.828,82.79,82.826,160100000.0
2005-08-22 13:36:00,82.808,82.826,82.786,82.79,261599998.0
2005-08-22 13:37:00,82.805,82.819,82.789,82.809,232200001.0
2005-08-22 13:38:00,82.796,82.813,82.787,82.793,152600000.0
2005-08-22 13:39:00,82.813,82.822,82.772,82.8,161799998.0
2005-08-22 13:40:00,82.791,82.831,82.785,82.831,256299997.0
2005-08-22 13:41:00,82.81,82.821,82.787,82.796,237199999.0
2005-08-22 13:42:00,82.801,82.824,82.785,82.802,260699998.0
2005-08-22 13:43:00,82.795,82.822,82.773,82.795,150600000.0
2005-08-22 13:44:00,82.813,82.834,82.8,82.817,214800000.0
2005-08-22 13:45:00,82.827,82.827,82.769,82.791,200200001.0
2005-08-22 13:46:00,82.826,82.84,82.787,82.799,298500003.0
2005-08-22 13:47:00,82.793,82.832,82.793,82.832,243100005.0
2005-08-22 13:48:00,82.797,82.833,82.785,82.83,190600000.0
2005-08-22 13:49:00,82.803,82.841,82.798,82.841,218699999.0
2005-08-22 13:50:00,82.837,82.855,82.807,82.814,117099999.0
2005-08-22 13:51:00,82.832,82.867,82.829,82.836,173200003.0
2005-08-22 13:52:00,82.824,82.85,82.809,82.832,198500003.0
2005-08-22 13:53:00,82.862,82.862,82.832,82.847,122500000.0
2005-08-22 13:54:00,82.84,82.855,82.819,82.821,176199999.0
2005-08-22 13:55:00,82.814,82.85,82.809,82.818,218700000.0
2005-08-22 13:56:00,82.829,82.829,82.777,82.789,186400002.0
2005-08-22 13:57:00,82.798,82.825,82.784,82.811,165200000.0
2005-08-22 13:58:00,82.805,82.823,82.792,82.823,280799998.0
2005-08-22 13:59:00,82.819,82.838,82.805,82.824,183999998.0
2005-08-22 14:00:00,82.82,82.82,82.771,82.788,198300000.0
2005-08-22 14:01:00,82.797,82.81,82.776,82.788,147600000.0
2005-08-22 14:02:00,82.813,82.816,82.785,82.786,110199999.0
2005-08-22 14:03:00,82.804,82.828,82.794,82.799,161400001.0
2005-08-22 14:04:00,82.813,82.813,82.779,82.786,204900001.0
2005-08-22 14:05:00,82.788,82.817,82.77,82.806,282700002.0
2005-08-22 14:06:00,82.804,82.804,82.771,82.771,215100002.0
2005-08-22 14:07:00,82.802,82.809,82.77,82.77,240600000.0
2005-08-22 14:08:00,82.758,82.783,82.758,82.783,155599998.0
2005-08-22 14:09:00,82.795,82.798,82.764,82.766,165100000.0
2005-08-22 14:10:00,82.738,82.781,82.723,82.772,156100000.0
2005-08-22 14:11:00,82.773,82.773,82.747,82.753,147900002.0
2005-08-22 14:12:00,82.758,82.779,82.753,82.773,252700000.0
2005-08-22 14:13:00,82.767,82.79,82.75,82.75,184400002.0
2005-08-22 14:14:00,82.723,82.746,82.699,82.744,250200005.0
2005-08-22 14:15:00,82.752,82.762,82.726,82.739,173200000.0
2005-08-22 14:16:00,82.74,82.74,82.707,82.718,245600000.0
2005-08-22 14:17:00,82.714,82.745,82.713,82.745,132300002.0
2005-08-22 14:18:00,82.721,82.759,82.721,82.757,213399999.0
2005-08-22 14:19:00,82.704,82.727,82.678,82.71,179500002.0
2005-08-22 14:20:00,82.69,82.725,82.687,82.722,97500000.0
2005-08-22 14:21:00,82.679,82.71,82.67,82.692,266499997.0
2005-08-22 14:22:00,82.7,82.705,82.681,82.687,169299998.0
2005-08-22 14:23:00,82.687,82.71,82.679,82.697,224599999.0
2005-08-22 14:24:00,82.688,82.734,82.67,82.671,279700004.0
2005-08-22 14:25:00,82.699,82.735,82.699,82.725,190600002.0
2005-08-22 14:26:00,82.731,82.731,82.687,82.699,187499997.0
2005-08-22 14:27:00,82.686,82.707,82.663,82.675,182700004.0
2005-08-22 14:28:00,82.652,82.678,82.646,82.678,140799997.0
2005-08-22 14:29:00,82.684,82.697,82.669,82.673,154999998.0
2005-08-22 14:30:00,82.655,82.723,82.649,82.723,263499997.0
2005-08-22 14:31:00,82.697,82.719,82.675,82.685,218799999.0
2005-08-22 14:32:00,82.693,82.718,82.668,82.687,225699999.0
2005-08-22 14:33:00,82.689,82.726,82.689,82.724,142199998.0
2005-08-22 14:34:00,82.685,82.73,82.677,82.726,191999998.0
2005-08-22 14:35:00,82.727,82.745,82.722,82.737,210499998.0
2005-08-22 14:36:00,82.741,82.773,82.729,82.771,219800001.0
2005-08-22 14:37:00,82.754,82.779,82.754,82.771,260600000.0
2005-08-22 14:38:00,82.729,82.756,82.719,82.729,226000002.0
2005-08-22 14:39:00,82.74,82.756,82.724,82.729,193799999.0
2005-08-22 14:40:00,82.75,82.754,82.716,82.72,232900000.0
2005-08-22 14:41:00,82.687,82.725,82.656,82.725,143400000.0
2005-08-22 14:42:00,82.654,82.697,82.646,82.679,228200003.0
2005-08-22 14:43:00,82.668,82.689,82.658,82.673,154099998.0
2005-08-22 14:44:00,82.683,82.692,82.662,82.679,119299999.0
2005-08-22 14:45:00,82.681,82.724,82.662,82.702,273299999.0
2005-08-22 14:46:00,82.72,82.742,82.71,82.72,146599999.0
2005-08-22 14:47:00,82.7,82.725,82.69,82.707,270599999.0
2005-08-22 14:48:00,82.698,82.72,82.682,82.702,114900000.0
2005-08-22 14:49:00,82.715,82.724,82.698,82.723,212300003.0
2005-08-22 14:50:00,82.709,82.728,82.687,82.716,251399995.0
2005-08-22 14:51:00,82.717,82.717,82.674,82.687,191800001.0
2005-08-22 14:52:00,82.728,82.752,82.711,82.73,143899999.0
2005-08-22 14:53:00,82.723,82.762,82.723,82.755,181400000.0
2005-08-22 14:54:00,82.752,82.76,82.723,82.723,180099996.0
2005-08-22 14:55:00,82.726,82.751,82.725,82.732,206899998.0
2005-08-22 14:56:00,82.73,82.758,82.722,82.733,74200000.0
2005-08-22 14:57:00,82.749,82.771,82.735,82.749,243599998.0
2005-08-22 14:58:00,82.732,82.75,82.729,82.749,80000000.0
2005-08-22 14:59:00,82.719,82.752,82.717,82.745,154500002.0
2005-08-22 15:00:00,82.72,82.745,82.72,82.744,132900001.0
2005-08-22 15:01:00,82.726,82.749,82.721,82.745,182400000.0
2005-08-22 15:02:00,82.745,82.77,82.717,82.753,164900000.0
2005-08-22 15:03:00,82.768,82.771,82.748,82.748,137700001.0
2005-08-22 15:04:00,82.776,82.778,82.751,82.77,259200000.0
2005-08-22 15:05:00,82.794,82.794,82.76,82.774,302899998.0
2005-08-22 15:06:00,82.789,82.817,82.76,82.795,266000000.0
2005-08-22 15:07:00,82.808,82.814,82.748,82.781,98400000.0
2005-08-22 15:08:00,82.8,82.813,82.766,82.77,209800000.0
2005-08-22 15:09:00,82.759,82.794,82.755,82.78,161699999.0
2005-08-22 15:10:00,82.798,82.813,82.766,82.794,252400000.0
2005-08-22 15:11:00,82.802,82.839,82.788,82.817,248800003.0
2005-08-22 15:12:00,82.794,82.823,82.786,82.806,268400001.0
2005-08-22 15:13:00,82.771,82.803,82.762,82.784,168600000.0
2005-08-22 15:14:00,82.794,82.817,82.791,82.813,150099999.0
2005-08-22 15:15:00,82.808,82.839,82.799,82.822,136800002.0
2005-08-22 15:16:00,82.841,82.866,82.832,82.842,140700002.0
2005-08-22 15:17:00,82.802,82.837,82.792,82.798,215399999.0
2005-08-22 15:18:00,82.827,82.832,82.81,82.821,283800001.0
2005-08-22 15:19:00,82.82,82.857,82.809,82.839,219600001.0
2005-08-22 15:20:00,82.809,82.841,82.8,82.807,169300001.0
2005-08-22 15:21:00,82.8,82.833,82.793,82.831,255600000.0
2005-08-22 15:22:00,82.811,82.824,82.787,82.821,179600000.0
2005-08-22 15:23:00,82.806,82.827,82.806,82.825,240899998.0
2005-08-22 15:24:00,82.804,82.823,82.792,82.796,203500000.0
2005-08-22 15:25:00,82.819,82.83,82.797,82.83,123999999.0
2005-08-22 15:26:00,82.808,82.829,82.793,82.816,316199998.0
2005-08-22 15:27:00,82.831,82.845,82.804,82.832,217899998.0
2005-08-22 15:28:00,82.833,82.852,82.822,82.829,137200001.0
2005-08-22 15:29:00,82.852,82.865,82.836,82.855,233100001.0
2005-08-22 15:30:00,82.846,82.846,82.819,82.829,167399999.0
2005-08-22 15:31:00,82.833,82.845,82.814,82.832,113099997.0
2005-08-22 15:32:00,82.852,82.857,82.815,82.822,252299999.0
2005-08-22 15:33:00,82.831,82.831,82.807,82.807,93200000.0
2005-08-22 15:34:00,82.824,82.836,82.81,82.82,220899999.0
2005-08-22 15:35:00,82.83,82.842,82.818,82.824,220899999.0
2005-08-22 15:36:00,82.834,82.837,82.806,82.815,226700001.0
2005-08-22 15:37:00,82.829,82.842,82.809,82.823,141400001.0
2005-08-22 15:38:00,82.826,82.851,82.816,82.851,158799999.0
2005-08-22 15:39:00,82.847,82.853,82.818,82.828,191999997.0
2005-08-22 15:40:00,82.853,82.854,82.785,82.801,231700002.0
2005-08-22 15:41:00,82.834,82.845,82.813,82.813,194800000.0
2005-08-22 15:42:00,82.82,82.846,82.812,82.841,232000002.0
2005-08-22 15:43:00,82.828,82.866,82.825,82.838,280700003.0
2005-08-22 15:44:00,82.817,82.869,82.812,82.849,167799997.0
2005-08-22 15:45:00,82.848,82.869,82.82,82.84,235000002.0
2005-08-22 15:46:00,82.833,82.854,82.814,82.821,235900001.0
2005-08-22 15:47:00,82.834,82.863,82.829,82.842,242699997.0
2005-08-22 15:48:00,82.82,82.849,82.801,82.843,228799999.0
2005-08-22 15:49:00,82.817,82.841,82.802,82.813,214299998.0
2005-08-22 15:50:00,82.821,82.855,82.819,82.83,151100000.0
2005-08-22 15:51:00,82.821,82.821,82.781,82.797,174600000.0
2005-08-22 15:52:00,82.802,82.832,82.796,82.817,272600000.0
2005-08-22 15:53:00,82.815,82.847,82.813,82.832,221599996.0
2005-08-22 15:54:00,82.825,82.854,82.814,82.842,179699999.0
2005-08-22 15:55:00,82.825,82.853,82.818,82.83,217800001.0
2005-08-22 15:56:00,82.82,82.861,82.82,82.857,129500001.0
2005-08-22 15:57:00,82.826,82.847,82.819,82.839,112700001.0
2005-08-22 15:58:00,82.857,82.862,82.835,82.835,169500000.0
2005-08-22 15:59:00,82.826,82.872,82.826,82.87,183300004.0
2005-08-22 16:00:00,82.851,82.905,82.851,82.88,298199998.0
2005-08-22 16:01:00,82.877,82.884,82.844,82.852,145299997.0
2005-08-22 16:02:00,82.848,82.885,82.842,82.862,220000000.0
2005-08-22 16:03:00,82.88,82.898,82.863,82.879,212700001.0
2005-08-22 16:04:00,82.879,82.904,82.861,82.882,189299999.0
2005-08-22 16:05:00,82.872,82.89,82.86,82.887,249600000.0
2005-08-22 16:06:00,82.867,82.892,82.867,82.885,134599999.0
2005-08-22 16:07:00,82.863,82.883,82.848,82.86,198099999.0
2005-08-22 16:08:00,82.87,82.879,82.846,82.846,259500001.0
2005-08-22 16:09:00,82.852,82.875,82.852,82.87,325800000.0
2005-08-22 16:10:00,82.867,82.869,82.839,82.857,154000000.0
2005-08-22 16:11:00,82.832,82.86,82.829,82.849,117700003.0
2005-08-22 16:12:00,82.847,82.848,82.799,82.82,118600001.0
2005-08-22 16:13:00,82.823,82.856,82.823,82.856,182099998.0
2005-08-22 16:14:00,82.841,82.864,82.814,82.827,105099998.0
2005-08-22 16:15:00,82.854,82.882,82.794,82.835,114199997.0
2005-08-22 16:16:00,82.821,82.868,82.815,82.859,218800002.0
2005-08-22 16:17:00,82.85,82.865,82.8,82.847,256800000.0
2005-08-22 16:18:00,82.84,82.853,82.823,82.843,108000000.0
2005-08-22 16:19:00,82.826,82.852,82.816,82.83,168499997.0
2005-08-22 16:20:00,82.839,82.862,82.824,82.846,233700001.0
2005-08-22 16:21:00,82.867,82.867,82.827,82.835,175099998.0
2005-08-22 16:22:00,82.822,82.885,82.815,82.885,171399999.0
2005-08-22 16:23:00,82.85,82.865,82.835,82.857,220600000.0
2005-08-22 16:24:00,82.836,82.871,82.831,82.84,319299998.0
2005-08-22 16:25:00,82.834,82.87,82.831,82.832,269899996.0
2005-08-22 16:26:00,82.868,82.868,82.822,82.832,200800001.0
2005-08-22 16:27:00,82.854,82.854,82.83,82.841,257600003.0
2005-08-22 16:28:00,82.86,82.86,82.821,82.821,91899999.0
2005-08-22 16:29:00,82.839,82.851,82.817,82.82,247700001.0
2005-08-22 16:30:00,82.846,82.858,82.821,82.837,321200000.0
2005-08-22 16:31:00,82.842,82.849,82.801,82.801,202700001.0
2005-08-22 16:32:00,82.817,82.82,82.789,82.8,90200001.0
2005-08-22 16:33:00,82.8,82.824,82.789,82.803,259999999.0
2005-08-22 16:34:00,82.804,82.835,82.786,82.821,132199998.0
2005-08-22 16:35:00,82.809,82.853,82.809,82.853,116200000.0
2005-08-22 16:36:00,82.865,82.876,82.853,82.853,125699999.0
2005-08-22 16:37:00,82.883,82.895,82.863,82.864,269700000.0
2005-08-22 16:38:00,82.858,82.876,82.841,82.863,199200001.0
2005-08-22 16:39:00,82.861,82.862,82.825,82.825,204099997.0
2005-08-22 16:40:00,82.842,82.866,82.823,82.837,205000002.0
2005-08-22 16:41:00,82.845,82.869,82.831,82.851,87700000.0
2005-08-22 16:42:00,82.857,82.907,82.85,82.878,261199998.0
2005-08-22 16:43:00,82.883,82.883,82.845,82.861,117000000.0
2005-08-22 16:44:00,82.917,82.917,82.868,82.883,156099999.0
2005-08-22 16:45:00,82.864,82.889,82.861,82.877,201299999.0
2005-08-22 16:46:00,82.881,82.911,82.881,82.91,193100001.0
2005-08-22 16:47:00,82.888,82.913,82.888,82.898,228500000.0
2005-08-22 16:48:00,82.884,82.885,82.859,82.859,319399995.0
2005-08-22 16:49:00,82.893,82.909,82.876,82.888,198900000.0
2005-08-22 16:50:00,82.871,82.897,82.861,82.89,210699995.0
2005-08-22 16:51:00,82.852,82.882,82.852,82.874,143599998.0
2005-08-22 16:52:00,82.868,82.883,82.846,82.855,215999997.0
2005-08-22 16:53:00,82.873,82.882,82.853,82.857,246999999.0
2005-08-22 16:54:00,82.838,82.878,82.838,82.861,99799998.0
2005-08-22 16:55:00,82.845,82.87,82.838,82.856,140300001.0
2005-08-22 16:56:00,82.85,82.887,82.85,82.887,132600002.0
2005-08-22 16:57:00,82.876,82.898,82.854,82.864,230899996.0
2005-08-22 16:58:00,82.837,82.871,82.831,82.863,168500002.0
2005-08-22 16:59:00,82.86,82.968,82.86,82.947,148299998.0
2005-08-22 17:00:00,82.932,82.947,82.916,82.931,253500002.0
2005-08-22 17:01:00,82.931,82.943,82.912,82.914,140400000.0
2005-08-22 17:02:00,82.917,82.942,82.905,82.923,105000000.0
2005-08-22 17:03:00,82.913,82.93,82.897,82.917,272999998.0
2005-08-22 17:04:00,82.886,82.901,82.861,82.874,272800001.0
2005-08-22 17:05:00,82.868,82.893,82.852,82.872,85500001.0
2005-08-22 17:06:00,82.882,82.899,82.858,82.872,66700001.0
2005-08-22 17:07:00,82.892,82.903,82.879,82.886,124200001.0
2005-08-22 17:08:00,82.853,82.867,82.84,82.865,226499998.0
2005-08-22 17:09:00,82.844,82.844,82.788,82.788,275299999.0
2005-08-22 17:10:00,82.823,82.849,82.814,82.849,129800001.0
2005-08-22 17:11:00,82.817,82.846,82.81,82.835,199000000.0
2005-08-22 17:12:00,82.832,82.87,82.832,82.851,129399998.0
2005-08-22 17:13:00,82.846,82.868,82.825,82.852,210799997.0
2005-08-22 17:14:00,82.864,82.864,82.834,82.839,99800000.0
2005-08-22 17:15:00,82.844,82.882,82.839,82.872,368499993.0
2005-08-22 17:16:00,82.894,82.912,82.877,82.912,154100001.0
2005-08-22 17:17:00,82.942,82.989,82.924,82.924,149999999.0
2005-08-22 17:18:00,82.957,82.963,82.919,82.94,177099997.0
2005-08-22 17:19:00,82.921,82.944,82.903,82.903,223400000.0
2005-08-22 17:20:00,82.929,82.94,82.909,82.916,145600002.0
2005-08-22 17:21:00,82.954,82.954,82.909,82.938,188800001.0
2005-08-22 17:22:00,82.965,82.978,82.949,82.974,194899998.0
2005-08-22 17:23:00,82.971,82.978,82.944,82.964,235799998.0
2005-08-22 17:24:00,82.98,82.985,82.956,82.976,191900000.0
2005-08-22 17:25:00,82.947,82.987,82.942,82.987,270699996.0
2005-08-22 17:26:00,82.986,82.991,82.945,82.945,213099999.0
2005-08-22 17:27:00,82.956,82.97,82.937,82.946,195799999.0
2005-08-22 17:28:00,82.929,82.951,82.914,82.933,144900000.0
2005-08-22 17:29:00,82.932,82.932,82.868,82.885,185799999.0
2005-08-22 17:30:00,82.909,82.92,82.891,82.897,271600000.0
2005-08-22 17:31:00,82.907,82.914,82.867,82.869,193299998.0
2005-08-22 17:32:00,82.868,82.894,82.859,82.864,268399995.0
2005-08-22 17:33:00,82.878,82.904,82.862,82.869,196899998.0
2005-08-22 17:34:00,82.86,82.864,82.827,82.827,164800000.0
2005-08-22 17:35:00,82.863,82.876,82.829,82.841,145499999.0
2005-08-22 17:36:00,82.848,82.881,82.848,82.878,229600000.0
2005-08-22 17:37:00,82.875,82.891,82.866,82.879,163500001.0
2005-08-22 17:38:00,82.872,82.892,82.863,82.887,232699997.0
2005-08-22 17:39:00,82.863,82.878,82.843,82.867,151199999.0
2005-08-22 17:40:00,82.826,82.861,82.82,82.852,182600002.0
2005-08-22 17:41:00,82.822,82.841,82.787,82.81,241400001.0
2005-08-22 17:42:00,82.827,82.839,82.804,82.82,193399998.0
2005-08-22 17:43:00,82.815,82.821,82.782,82.794,206199999.0
2005-08-22 17:44:00,82.78,82.823,82.773,82.807,229100001.0
2005-08-22 17:45:00,82.767,82.795,82.767,82.791,280600000.0
2005-08-22 17:46:00,82.773,82.799,82.773,82.799,109499998.0
2005-08-22 17:47:00,82.798,82.877,82.786,82.855,108300001.0
2005-08-22 17:48:00,82.783,82.846,82.783,82.799,288000000.0
2005-08-22 17:49:00,82.788,82.788,82.747,82.756,125200000.0
2005-08-22 17:50:00,82.78,82.796,82.762,82.776,168700000.0
2005-08-22 17:51:00,82.784,82.81,82.769,82.779,290200001.0
2005-08-22 17:52:00,82.798,82.826,82.781,82.802,227999997.0
2005-08-22 17:53:00,82.824,82.824,82.778,82.783,179100001.0
2005-08-22 17:54:00,82.789,82.821,82.788,82.797,182300001.0
2005-08-22 17:55:00,82.807,82.84,82.802,82.836,176499999.0
2005-08-22 17:56:00,82.808,82.843,82.807,82.823,340300004.0
2005-08-22 17:57:00,82.786,82.834,82.786,82.809,166699997.0
2005-08-22 17:58:00,82.838,82.844,82.798,82.803,210599999.0
2005-08-22 17:59:00,82.849,82.871,82.839,82.85,226800006.0
2005-08-22 18:00:00,82.84,82.853,82.81,82.825,264699999.0
2005-08-22 18:01:00,82.827,82.855,82.808,82.826,1035300005.0
2005-08-22 18:02:00,82.859,82.881,82.839,82.851,2061300008.0
2005-08-22 18:03:00,82.851,82.885,82.837,82.857,2011899985.0
2005-08-22 18:04:00,82.862,82.864,82.832,82.847,1559599996.0
2005-08-22 18:05:00,82.848,82.866,82.813,82.819,1758899997.0
2005-08-22 18:06:00,82.842,82.884,82.841,82.865,1589799992.0
2005-08-22 18:07:00,82.852,82.88,82.819,82.863,1852999998.0
2005-08-22 18:08:00,82.888,82.888,82.833,82.848,2105400001.0
2005-08-22 18:09:00,82.869,82.904,82.855,82.88,1489099985.0
2005-08-22 18:10:00,82.89,82.898,82.841,82.851,1612099994.0
2005-08-22 18:11:00,82.87,82.88,82.83,82.842,1131199998.0
2005-08-22 18:12:00,82.858,82.892,82.832,82.845,1301300011.0
2005-08-22 18:13:00,82.839,82.873,82.834,82.854,1575799997.0
2005-08-22 18:14:00,82.852,82.887,82.824,82.878,1487199991.0
2005-08-22 18:15:00,82.849,82.892,82.849,82.872,2025999994.0
2005-08-22 18:16:00,82.91,82.93,82.89,82.92,655199999.0
2005-08-22 18:17:00,82.861,82.869,82.837,82.84,655199999.0
2005-08-22 18:18:00,82.855,82.879,82.831,82.851,1382999994.0
2005-08-22 18:19:00,82.838,82.868,82.828,82.841,1788299998.0
2005-08-22 18:20:00,82.843,82.859,82.82,82.83,1595700004.0
2005-08-22 18:21:00,82.848,82.864,82.802,82.825,1540700000.0
2005-08-22 18:22:00,82.813,82.845,82.801,82.803,1655100003.0
2005-08-22 18:23:00,82.814,82.86,82.799,82.815,2056200003.0
2005-08-22 18:24:00,82.822,82.848,82.812,82.823,1567899998.0
2005-08-22 18:25:00,82.827,82.849,82.796,82.818,2041899992.0
2005-08-22 18:26:00,82.813,82.85,82.811,82.841,1570100001.0
2005-08-22 18:27:00,82.824,82.868,82.821,82.825,1345099999.0
2005-08-22 18:28:00,82.835,82.842,82.797,82.815,1119599994.0
2005-08-22 18:29:00,82.835,82.862,82.829,82.849,1369199998.0
2005-08-22 18:30:00,82.808,82.832,82.798,82.819,833300002.0
2005-08-22 18:31:00,82.808,82.825,82.777,82.777,982100002.0
2005-08-22 18:32:00,82.812,82.817,82.764,82.794,1796699999.0
2005-08-22 18:33:00,82.81,82.82,82.773,82.788,1797799992.0
2005-08-22 18:34:00,82.802,82.821,82.763,82.803,1565599999.0
2005-08-22 18:35:00,82.792,82.824,82.778,82.786,1674999995.0
2005-08-22 18:36:00,82.787,82.805,82.769,82.786,1576500005.0
2005-08-22 18:37:00,82.81,82.81,82.771,82.773,1220800002.0
2005-08-22 18:38:00,82.783,82.805,82.77,82.788,575800003.0
2005-08-22 18:39:00,82.77,82.802,82.765,82.792,414500001.0
2005-08-22 18:40:00,82.78,82.796,82.739,82.739,698999999.0
2005-08-22 18:41:00,82.734,82.789,82.719,82.739,584800000.0
2005-08-22 18:42:00,82.742,82.778,82.742,82.763,591800005.0
2005-08-22 18:43:00,82.763,82.814,82.763,82.775,1414100004.0
2005-08-22 18:44:00,82.764,82.797,82.743,82.758,903899992.0
2005-08-22 18:45:00,82.795,82.825,82.779,82.779,922599999.0
2005-08-22 18:46:00,82.794,82.806,82.753,82.776,607399996.0
2005-08-22 18:47:00,82.786,82.802,82.75,82.778,653499999.0
2005-08-22 18:48:00,82.752,82.799,82.747,82.775,789399999.0
2005-08-22 18:49:00,82.765,82.81,82.757,82.775,924600000.0
2005-08-22 18:50:00,82.769,82.792,82.749,82.783,1060599990.0
2005-08-22 18:51:00,82.792,82.804,82.768,82.79,424599996.0
2005-08-22 18:52:00,82.79,82.795,82.741,82.77,709799996.0
2005-08-22 18:53:00,82.768,82.801,82.74,82.74,953900000.0
2005-08-22 18:54:00,82.752,82.778,82.739,82.778,860899995.0
2005-08-22 18:55:00,82.753,82.79,82.748,82.777,1189200003.0
2005-08-22 18:56:00,82.758,82.814,82.756,82.814,566399997.0
2005-08-22 18:57:00,82.801,82.835,82.768,82.813,348900004.0
2005-08-22 18:58:00,82.8,82.835,82.778,82.785,1095899998.0
2005-08-22 18:59:00,82.806,82.849,82.803,82.813,964599996.0
2005-08-22 19:00:00,82.804,82.83,82.792,82.826,645399999.0
2005-08-22 19:01:00,82.807,82.834,82.794,82.822,540299999.0
2005-08-22 19:02:00,82.834,82.848,82.815,82.82,212899999.0
2005-08-22 19:03:00,82.8,82.8,82.757,82.77,780300004.0
2005-08-22 19:04:00,82.781,82.811,82.764,82.792,639899995.0
2005-08-22 19:05:00,82.793,82.82,82.768,82.804,419900001.0
2005-08-22 19:06:00,82.812,82.821,82.79,82.79,577699994.0
2005-08-22 19:07:00,82.816,82.842,82.802,82.809,1011299994.0
2005-08-22 19:08:00,82.809,82.835,82.801,82.823,888599996.0
2005-08-22 19:09:00,82.822,82.839,82.789,82.789,682599999.0
2005-08-22 19:10:00,82.821,82.842,82.812,82.842,519000000.0
2005-08-22 19:11:00,82.857,82.862,82.828,82.829,173999997.0
2005-08-22 19:12:00,82.842,82.849,82.815,82.831,552700007.0
2005-08-22 19:13:00,82.817,82.869,82.804,82.821,348499998.0
2005-08-22 19:14:00,82.845,82.871,82.808,82.811,377699998.0
2005-08-22 19:15:00,82.815,82.839,82.805,82.823,652599997.0
2005-08-22 19:16:00,82.809,82.829,82.784,82.791,337299998.0
2005-08-22 19:17:00,82.786,82.803,82.778,82.8,565599996.0
2005-08-22 19:18:00,82.775,82.814,82.758,82.784,405700001.0
2005-08-22 19:19:00,82.784,82.828,82.775,82.806,582400001.0
2005-08-22 19:20:00,82.798,82.811,82.786,82.811,370099999.0
2005-08-22 19:21:00,82.814,82.836,82.809,82.822,237399997.0
2005-08-22 19:22:00,82.824,82.83,82.755,82.804,319200000.0
2005-08-22 19:23:00,82.833,82.847,82.794,82.816,1539999996.0
2005-08-22 19:24:00,82.819,82.859,82.816,82.83,877499995.0
2005-08-22 19:25:00,82.83,82.886,82.83,82.855,957899998.0
2005-08-22 19:26:00,82.853,82.892,82.842,82.851,1394699999.0
2005-08-22 19:27:00,82.836,82.868,82.836,82.862,1177799996.0
2005-08-22 19:28:00,82.873,82.888,82.843,82.859,527499999.0
2005-08-22 19:29:00,82.882,82.887,82.85,82.873,546900003.0
2005-08-22 19:30:00,82.877,82.895,82.841,82.863,729499998.0
2005-08-22 19:31:00,82.862,82.894,82.833,82.842,468999997.0
2005-08-22 19:32:00,82.858,82.874,82.828,82.854,654899995.0
2005-08-22 19:33:00,82.843,82.865,82.833,82.86,636500005.0
2005-08-22 19:34:00,82.85,82.873,82.838,82.846,801399992.0
2005-08-22 19:35:00,82.857,82.863,82.822,82.822,782099995.0
2005-08-22 19:36:00,82.841,82.85,82.814,82.825,534399994.0
2005-08-22 19:37:00,82.812,82.831,82.805,82.814,241800000.0
2005-08-22 19:38:00,82.808,82.855,82.78,82.789,1091799995.0
2005-08-22 19:39:00,82.785,82.812,82.76,82.765,877499997.0
2005-08-22 19:40:00,82.761,82.823,82.759,82.792,742099995.0
2005-08-22 19:41:00,82.785,82.811,82.775,82.792,951499994.0
2005-08-22 19:42:00,82.805,82.822,82.775,82.775,456000000.0
2005-08-22 19:43:00,82.806,82.812,82.773,82.78,270899998.0
2005-08-22 19:44:00,82.789,82.82,82.773,82.807,531099996.0
2005-08-22 19:45:00,82.808,82.811,82.787,82.795,534399994.0
2005-08-22 19:46:00,82.763,82.807,82.763,82.803,304099998.0
2005-08-22 19:47:00,82.812,82.823,82.787,82.787,218999999.0
2005-08-22 19:48:00,82.788,82.813,82.772,82.802,779300001.0
2005-08-22 19:49:00,82.809,82.833,82.764,82.792,637699999.0
2005-08-22 19:50:00,82.797,82.815,82.772,82.795,474099999.0
2005-08-22 19:51:00,82.786,82.812,82.762,82.79,278899995.0
2005-08-22 19:52:00,82.754,82.81,82.742,82.79,674299998.0
2005-08-22 19:53:00,82.798,82.812,82.765,82.787,778400002.0
2005-08-22 19:54:00,82.773,82.811,82.77,82.804,801499996.0
2005-08-22 19:55:00,82.795,82.811,82.76,82.789,370499996.0
2005-08-22 19:56:00,82.809,82.828,82.789,82.791,290600001.0
2005-08-22 19:57:00,82.81,82.828,82.789,82.81,435699999.0
2005-08-22 19:58:00,82.821,82.844,82.802,82.804,798700008.0
2005-08-22 19:59:00,82.821,82.844,82.805,82.824,673299999.0
2005-08-22 20:00:00,82.818,82.834,82.799,82.809,195900000.0
2005-08-22 20:01:00,82.797,82.837,82.787,82.822,561000005.0
2005-08-22 20:02:00,82.831,82.853,82.816,82.817,776199998.0
2005-08-22 20:03:00,82.82,82.837,82.812,82.828,387199998.0
2005-08-22 20:04:00,82.818,82.834,82.779,82.828,296599998.0
2005-08-22 20:05:00,82.822,82.838,82.792,82.838,647400002.0
2005-08-22 20:06:00,82.841,82.856,82.813,82.814,856799988.0
2005-08-22 20:07:00,82.837,82.846,82.81,82.832,710999997.0
2005-08-22 20:08:00,82.822,82.847,82.799,82.835,625299994.0
2005-08-22 20:09:00,82.826,82.857,82.805,82.817,473000002.0
2005-08-22 20:10:00,82.835,82.847,82.796,82.824,768300000.0
2005-08-22 20:11:00,82.815,82.843,82.796,82.811,941700000.0
2005-08-22 20:12:00,82.839,82.872,82.822,82.844,1458199996.0
2005-08-22 20:13:00,82.843,82.86,82.798,82.822,801199995.0
2005-08-22 20:14:00,82.83,82.846,82.803,82.823,479600004.0
2005-08-22 20:15:00,82.827,82.834,82.79,82.801,811300001.0
2005-08-22 20:16:00,82.815,82.831,82.774,82.791,694000000.0
2005-08-22 20:17:00,82.835,82.837,82.801,82.801,330100002.0
2005-08-22 20:18:00,82.809,82.834,82.809,82.82,200800002.0
2005-08-22 20:19:00,82.818,82.83,82.793,82.8,239899999.0
2005-08-22 20:20:00,82.79,82.82,82.783,82.81,648299999.0
2005-08-22 20:21:00,82.8,82.806,82.761,82.779,548199999.0
2005-08-22 20:22:00,82.781,82.796,82.757,82.782,743599998.0
2005-08-22 20:23:00,82.76,82.801,82.752,82.763,639599998.0
2005-08-22 20:24:00,82.77,82.789,82.753,82.759,369100001.0
2005-08-22 20:25:00,82.756,82.78,82.75,82.762,797299999.0
2005-08-22 20:26:00,82.753,82.775,82.732,82.751,564599999.0
2005-08-22 20:27:00,82.77,82.77,82.732,82.738,447799999.0
2005-08-22 20:28:00,82.735,82.77,82.72,82.741,1198999992.0
2005-08-22 20:29:00,82.737,82.776,82.719,82.75,1662299994.0
2005-08-22 20:30:00,82.751,82.761,82.709,82.729,1267400002.0
2005-08-22 20:31:00,82.778,82.779,82.739,82.745,1027700003.0
2005-08-22 20:32:00,82.748,82.765,82.711,82.728,1196599998.0
2005-08-22 20:33:00,82.712,82.753,82.693,82.718,657799998.0
2005-08-22 20:34:00,82.727,82.737,82.694,82.695,336899998.0
2005-08-22 20:35:00,82.718,82.746,82.693,82.706,452200004.0
2005-08-22 20:36:00,82.695,82.749,82.694,82.717,544399998.0
2005-08-22 20:37:00,82.682,82.73,82.682,82.73,597699991.0
2005-08-22 20:38:00,82.704,82.737,82.684,82.706,1150199994.0
2005-08-22 20:39:00,82.705,82.718,82.682,82.699,591999999.0
2005-08-22 20:40:00,82.703,82.736,82.694,82.714,1319799995.0
2005-08-22 20:41:00,82.698,82.717,82.66,82.66,1036099999.0
2005-08-22 20:42:00,82.676,82.692,82.654,82.666,915800003.0
2005-08-22 20:43:00,82.656,82.722,82.651,82.672,773199994.0
2005-08-22 20:44:00,82.644,82.706,82.632,82.673,823099995.0
2005-08-22 20:45:00,82.685,82.721,82.685,82.72,479900004.0
2005-08-22 20:46:00,82.72,82.721,82.683,82.696,553399996.0
2005-08-22 20:47:00,82.702,82.723,82.674,82.702,1173600002.0
2005-08-22 20:48:00,82.705,82.74,82.678,82.712,823999995.0
2005-08-22 20:49:00,82.696,82.73,82.686,82.712,442699997.0
2005-08-22 20:50:00,82.723,82.749,82.685,82.72,1137200006.0
2005-08-22 20:51:00,82.73,82.753,82.712,82.726,577099994.0
2005-08-22 20:52:00,82.691,82.754,82.688,82.74,317800002.0
2005-08-22 20:53:00,82.726,82.737,82.702,82.712,1258899998.0
2005-08-22 20:54:00,82.696,82.737,82.696,82.723,410400000.0
2005-08-22 20:55:00,82.708,82.745,82.696,82.73,1258599995.0
2005-08-22 20:56:00,82.735,82.749,82.712,82.722,817299992.0
2005-08-22 20:57:00,82.712,82.761,82.658,82.745,808300001.0
2005-08-22 20:58:00,82.733,82.777,82.733,82.758,1617199990.0
2005-08-22 20:59:00,82.752,82.778,82.716,82.75,946000000.0
2005-08-22 21:00:00,82.739,82.794,82.727,82.771,1065200003.0
2005-08-22 21:01:00,82.776,82.789,82.712,82.753,1008099998.0
2005-08-22 21:02:00,82.767,82.79,82.763,82.775,440000000.0
2005-08-22 21:03:00,82.767,82.767,82.72,82.742,436600000.0
2005-08-22 21:04:00,82.76,82.76,82.702,82.702,390999998.0
2005-08-22 21:05:00,82.708,82.752,82.705,82.744,708399998.0
2005-08-22 21:06:00,82.726,82.761,82.711,82.735,567900006.0
2005-08-22 21:07:00,82.728,82.745,82.69,82.704,714699998.0
2005-08-22 21:08:00,82.733,82.738,82.68,82.715,1023400000.0
2005-08-22 21:09:00,82.738,82.745,82.708,82.718,345600001.0
2005-08-22 21:10:00,82.706,82.75,82.693,82.713,786499990.0
2005-08-22 21:11:00,82.716,82.749,82.687,82.687,625400001.0
2005-08-22 21:12:00,82.71,82.73,82.695,82.725,356600000.0
2005-08-22 21:13:00,82.72,82.72,82.676,82.689,442100000.0
2005-08-22 21:14:00,82.689,82.716,82.682,82.712,593899999.0
2005-08-22 21:15:00,82.69,82.724,82.684,82.7,859699999.0
2005-08-22 21:16:00,82.687,82.726,82.685,82.723,774699998.0
2005-08-22 21:17:00,82.707,82.727,82.69,82.718,964599997.0
2005-08-22 21:18:00,82.712,82.747,82.686,82.747,691499998.0
2005-08-22 21:19:00,82.73,82.742,82.688,82.719,689000000.0
2005-08-22 21:20:00,82.745,82.768,82.731,82.743,1362400001.0
2005-08-22 21:21:00,82.747,82.773,82.718,82.728,944299985.0
2005-08-22 21:22:00,82.719,82.747,82.707,82.741,828299997.0
2005-08-22 21:23:00,82.732,82.747,82.706,82.72,637299999.0
2005-08-22 21:24:00,82.717,82.747,82.712,82.73,829999996.0
2005-08-22 21:25:00,82.733,82.751,82.705,82.71,1130299993.0
2005-08-22 21:26:00,82.726,82.75,82.71,82.71,422400005.0
2005-08-22 21:27:00,82.716,82.73,82.69,82.691,455499998.0
2005-08-22 21:28:00,82.694,82.727,82.694,82.697,308599997.0
2005-08-22 21:29:00,82.691,82.747,82.691,82.728,564899996.0
2005-08-22 21:30:00,82.715,82.737,82.693,82.693,388200000.0
2005-08-22 21:31:00,82.721,82.723,82.687,82.708,240600000.0
2005-08-22 21:32:00,82.696,82.721,82.655,82.695,372200003.0
2005-08-22 21:33:00,82.725,82.738,82.677,82.738,497699997.0
2005-08-22 21:34:00,82.741,82.754,82.708,82.745,123699999.0
2005-08-22 21:35:00,82.748,82.748,82.703,82.707,358100000.0
2005-08-22 21:36:00,82.718,82.745,82.702,82.722,394499997.0
2005-08-22 21:37:00,82.722,82.751,82.71,82.733,484700002.0
2005-08-22 21:38:00,82.735,82.743,82.705,82.74,228400000.0
2005-08-22 21:39:00,82.734,82.745,82.712,82.728,303399999.0
2005-08-22 21:40:00,82.696,82.735,82.696,82.728,376299998.0
2005-08-22 21:41:00,82.725,82.739,82.702,82.707,293299998.0
2005-08-22 21:42:00,82.699,82.74,82.698,82.738,289599999.0
2005-08-22 21:43:00,82.738,82.738,82.689,82.708,298899998.0
2005-08-22 21:44:00,82.702,82.75,82.702,82.74,1018800000.0
2005-08-22 21:45:00,82.72,82.742,82.703,82.731,443000000.0
2005-08-22 21:46:00,82.728,82.746,82.713,82.718,184300001.0
2005-08-22 21:47:00,82.735,82.753,82.719,82.728,444999995.0
2005-08-22 21:48:00,82.727,82.753,82.711,82.752,672199997.0
2005-08-22 21:49:00,82.763,82.771,82.711,82.711,232700000.0
2005-08-22 21:50:00,82.717,82.736,82.711,82.723,182399996.0
2005-08-22 21:51:00,82.715,82.748,82.703,82.725,322999999.0
2005-08-22 21:52:00,82.713,82.73,82.7,82.713,185899999.0
2005-08-22 21:53:00,82.73,82.75,82.715,82.737,416000001.0
2005-08-22 21:54:00,82.708,82.742,82.706,82.728,356500000.0
2005-08-22 21:55:00,82.732,82.743,82.703,82.703,236800001.0
2005-08-22 21:56:00,82.736,82.753,82.711,82.711,294599999.0
2005-08-22 21:57:00,82.738,82.744,82.712,82.714,283499997.0
2005-08-22 21:58:00,82.725,82.752,82.718,82.721,263500002.0
2005-08-22 21:59:00,82.717,82.74,82.709,82.723,320199998.0
2005-08-22 22:00:00,82.734,82.738,82.706,82.721,623899997.0
2005-08-22 22:01:00,82.708,82.745,82.702,82.74,741699994.0
2005-08-22 22:02:00,82.738,82.752,82.709,82.734,862099998.0
2005-08-22 22:03:00,82.728,82.747,82.696,82.707,411299997.0
2005-08-22 22:04:00,82.707,82.755,82.703,82.755,658400002.0
2005-08-22 22:05:00,82.739,82.76,82.728,82.734,138500001.0
2005-08-22 22:06:00,82.754,82.765,82.728,82.749,250300000.0
2005-08-22 22:07:00,82.768,82.78,82.732,82.78,301500000.0
2005-08-22 22:08:00,82.765,82.765,82.73,82.737,121200000.0
2005-08-22 22:09:00,82.756,82.774,82.731,82.753,235799998.0
2005-08-22 22:10:00,82.737,82.775,82.727,82.758,219099997.0
2005-08-22 22:11:00,82.74,82.773,82.738,82.762,411800000.0
2005-08-22 22:12:00,82.753,82.772,82.721,82.754,353100003.0
2005-08-22 22:13:00,82.743,82.773,82.727,82.743,452299997.0
2005-08-22 22:14:00,82.728,82.767,82.714,82.736,251599997.0
2005-08-22 22:15:00,82.705,82.728,82.689,82.717,220999998.0
2005-08-22 22:16:00,82.725,82.753,82.707,82.732,509500006.0
2005-08-22 22:17:00,82.756,82.762,82.727,82.727,233399999.0
2005-08-22 22:18:00,82.759,82.759,82.697,82.708,431699999.0
2005-08-22 22:19:00,82.749,82.752,82.706,82.719,388199996.0
2005-08-22 22:20:00,82.751,82.775,82.732,82.744,358499998.0
2005-08-22 22:21:00,82.766,82.766,82.728,82.733,199300000.0
2005-08-22 22:22:00,82.737,82.775,82.729,82.746,321800000.0
2005-08-22 22:23:00,82.725,82.756,82.714,82.744,485299996.0
2005-08-22 22:24:00,82.757,82.765,82.721,82.728,380399999.0
2005-08-22 22:25:00,82.718,82.747,82.71,82.732,204900001.0
2005-08-22 22:26:00,82.711,82.736,82.706,82.734,218800000.0
2005-08-22 22:27:00,82.705,82.734,82.67,82.701,773499991.0
2005-08-22 22:28:00,82.723,82.744,82.693,82.714,277300000.0
2005-08-22 22:29:00,82.738,82.781,82.723,82.761,288799996.0
2005-08-22 22:30:00,82.73,82.75,82.718,82.75,145299998.0
2005-08-22 22:31:00,82.75,82.766,82.712,82.741,451399999.0
2005-08-22 22:32:00,82.739,82.75,82.699,82.699,315399998.0
2005-08-22 22:33:00,82.725,82.76,82.691,82.724,629199991.0
2005-08-22 22:34:00,82.731,82.751,82.699,82.726,586199994.0
2005-08-22 22:35:00,82.742,82.751,82.724,82.729,318200002.0
2005-08-22 22:36:00,82.751,82.769,82.733,82.74,473799999.0
2005-08-22 22:37:00,82.758,82.772,82.721,82.753,339400000.0
2005-08-22 22:38:00,82.76,82.775,82.738,82.772,171800000.0
2005-08-22 22:39:00,82.758,82.777,82.73,82.73,276699997.0
2005-08-22 22:40:00,82.744,82.765,82.718,82.75,204399999.0
2005-08-22 22:41:00,82.751,82.766,82.729,82.753,297600000.0
2005-08-22 22:42:00,82.772,82.786,82.737,82.737,157199999.0
2005-08-22 22:43:00,82.769,82.79,82.756,82.79,227699999.0
2005-08-22 22:44:00,82.721,82.782,82.721,82.744,357699997.0
2005-08-22 22:45:00,82.754,82.802,82.732,82.779,431300000.0
2005-08-22 22:46:00,82.756,82.792,82.739,82.767,255299996.0
2005-08-22 22:47:00,82.744,82.767,82.703,82.739,309899999.0
2005-08-22 22:48:00,82.732,82.771,82.699,82.72,424999998.0
2005-08-22 22:49:00,82.701,82.744,82.692,82.727,224999999.0
2005-08-22 22:50:00,82.724,82.747,82.694,82.727,161699999.0
2005-08-22 22:51:00,82.722,82.76,82.708,82.73,289499996.0
2005-08-22 22:52:00,82.728,82.76,82.724,82.76,268999999.0
2005-08-22 22:53:00,82.757,82.765,82.703,82.73,565599999.0
2005-08-22 22:54:00,82.739,82.773,82.719,82.773,252199997.0
2005-08-22 22:55:00,82.745,82.779,82.723,82.772,302899999.0
2005-08-22 22:56:00,82.783,82.786,82.738,82.759,223999996.0
2005-08-22 22:57:00,82.785,82.831,82.77,82.831,320800001.0
2005-08-22 22:58:00,82.819,82.837,82.772,82.804,171199998.0
2005-08-22 22:59:00,82.827,82.863,82.773,82.78,483000000.0
2005-08-22 23:00:00,82.882,82.882,82.814,82.827,222500001.0
2005-08-22 23:01:00,82.843,82.905,82.797,82.876,243499995.0
2005-08-22 23:02:00,82.845,82.896,82.836,82.858,219099998.0
2005-08-22 23:03:00,82.879,82.886,82.822,82.822,215100003.0
2005-08-22 23:04:00,82.847,82.867,82.813,82.818,269999997.0
2005-08-22 23:05:00,82.812,82.854,82.812,82.83,210400001.0
2005-08-22 23:06:00,82.836,82.857,82.816,82.82,231400005.0
2005-08-22 23:07:00,82.831,82.847,82.817,82.838,215300000.0
2005-08-22 23:08:00,82.825,82.865,82.814,82.848,83200002.0
2005-08-22 23:09:00,82.859,82.882,82.82,82.838,180499998.0
2005-08-22 23:10:00,82.837,82.868,82.822,82.868,325699999.0
2005-08-22 23:11:00,82.877,82.877,82.803,82.807,246600001.0
2005-08-22 23:12:00,82.822,82.847,82.816,82.828,88100000.0
2005-08-22 23:13:00,82.805,82.851,82.805,82.836,82800000.0
2005-08-22 23:14:00,82.835,82.852,82.813,82.813,231899999.0
2005-08-22 23:15:00,82.811,82.852,82.811,82.836,146600003.0
2005-08-22 23:16:00,82.819,82.851,82.804,82.829,280199999.0
2005-08-22 23:17:00,82.806,82.836,82.796,82.819,237399999.0
2005-08-22 23:18:00,82.79,82.83,82.79,82.799,186299998.0
2005-08-22 23:19:00,82.782,82.792,82.76,82.783,125099999.0
2005-08-22 23:20:00,82.789,82.824,82.771,82.778,165099999.0
2005-08-22 23:21:00,82.78,82.808,82.78,82.808,206999998.0
2005-08-22 23:22:00,82.811,82.811,82.762,82.769,159999999.0
2005-08-22 23:23:00,82.796,82.813,82.741,82.767,210699997.0
2005-08-22 23:24:00,82.77,82.808,82.767,82.808,130000001.0
2005-08-22 23:25:00,82.785,82.82,82.769,82.801,246499999.0
2005-08-22 23:26:00,82.789,82.797,82.751,82.751,180199999.0
2005-08-22 23:27:00,82.77,82.811,82.766,82.796,156700001.0
2005-08-22 23:28:00,82.79,82.799,82.768,82.783,184899998.0
2005-08-22 23:29:00,82.783,82.81,82.769,82.8,174600000.0
2005-08-22 23:30:00,82.788,82.81,82.759,82.777,151600000.0
2005-08-22 23:31:00,82.788,82.796,82.758,82.775,194100001.0
2005-08-22 23:32:00,82.79,82.825,82.784,82.792,134999999.0
2005-08-22 23:33:00,82.802,82.804,82.765,82.769,119899999.0
2005-08-22 23:34:00,82.78,82.806,82.758,82.764,295800001.0
2005-08-22 23:35:00,82.788,82.815,82.774,82.777,148499999.0
2005-08-22 23:36:00,82.783,82.825,82.757,82.775,327199994.0
2005-08-22 23:37:00,82.79,82.796,82.746,82.77,157199997.0
2005-08-22 23:38:00,82.749,82.792,82.739,82.761,231099997.0
2005-08-22 23:39:00,82.782,82.811,82.739,82.772,106999999.0
2005-08-22 23:40:00,82.758,82.813,82.758,82.791,216600001.0
2005-08-22 23:41:00,82.807,82.807,82.76,82.762,266800000.0
2005-08-22 23:42:00,82.792,82.823,82.767,82.803,260100001.0
2005-08-22 23:43:00,82.794,82.826,82.785,82.815,203899998.0
2005-08-22 23:44:00,82.803,82.81,82.78,82.782,213000003.0
2005-08-22 23:45:00,82.774,82.817,82.774,82.792,301300002.0
2005-08-22 23:46:00,82.818,82.872,82.805,82.849,205199999.0
2005-08-22 23:47:00,82.864,82.882,82.81,82.81,190000002.0
2005-08-22 23:48:00,82.799,82.815,82.788,82.8,65799998.0
2005-08-22 23:49:00,82.798,82.798,82.775,82.779,141199999.0
2005-08-22 23:50:00,82.757,82.803,82.737,82.781,212299998.0
2005-08-22 23:51:00,82.778,82.836,82.763,82.807,134000001.0
2005-08-22 23:52:00,82.793,82.822,82.776,82.818,204699995.0
2005-08-22 23:53:00,82.795,82.82,82.781,82.808,225199996.0
2005-08-22 23:54:00,82.822,82.83,82.796,82.796,124900001.0
2005-08-22 23:55:00,82.803,82.817,82.793,82.812,152500000.0
2005-08-22 23:56:00,82.803,82.83,82.799,82.815,162599999.0
2005-08-22 23:57:00,82.787,82.81,82.774,82.794,162900000.0
2005-08-22 23:58:00,82.795,82.818,82.793,82.811,149700000.0
2005-08-22 23:59:00,82.8,82.839,82.8,82.828,238600003.0
2005-08-23 00:00:00,82.797,82.812,82.78,82.801,180200002.0
2005-08-23 00:01:00,82.809,82.817,82.784,82.804,263800002.0
2005-08-23 00:02:00,82.811,82.811,82.775,82.782,167399998.0
2005-08-23 00:03:00,82.777,82.843,82.777,82.828,195499999.0
2005-08-23 00:04:00,82.835,82.845,82.817,82.817,235399996.0
2005-08-23 00:05:00,82.826,82.828,82.803,82.806,169400000.0
2005-08-23 00:06:00,82.813,82.845,82.795,82.824,189900000.0
2005-08-23 00:07:00,82.812,82.851,82.805,82.823,194300002.0
2005-08-23 00:08:00,82.774,82.817,82.773,82.817,214500002.0
2005-08-23 00:09:00,82.809,82.809,82.768,82.782,181400000.0
2005-08-23 00:10:00,82.835,82.862,82.825,82.845,226299999.0
2005-08-23 00:11:00,82.836,82.854,82.809,82.823,181600004.0
2005-08-23 00:12:00,82.822,82.847,82.822,82.844,85299999.0
2005-08-23 00:13:00,82.823,82.86,82.82,82.832,237400000.0
2005-08-23 00:14:00,82.841,82.841,82.813,82.814,258500000.0
2005-08-23 00:15:00,82.849,82.877,82.838,82.846,193400000.0
2005-08-23 00:16:00,82.839,82.869,82.827,82.858,189300000.0
2005-08-23 00:17:00,82.843,82.862,82.821,82.839,146699999.0
2005-08-23 00:18:00,82.843,82.867,82.827,82.834,157500000.0
2005-08-23 00:19:00,82.858,82.877,82.836,82.858,183699998.0
2005-08-23 00:20:00,82.866,82.888,82.847,82.86,180099997.0
2005-08-23 00:21:00,82.85,82.874,82.835,82.866,185000001.0
2005-08-23 00:22:00,82.878,82.933,82.862,82.891,298900005.0
2005-08-23 00:23:00,82.92,82.937,82.898,82.912,276999998.0
2005-08-23 00:24:00,82.885,82.92,82.885,82.913,288599994.0
2005-08-23 00:25:00,82.918,82.937,82.89,82.915,202899999.0
2005-08-23 00:26:00,82.923,82.934,82.89,82.89,227000002.0
2005-08-23 00:27:00,82.888,82.918,82.882,82.898,243399996.0
2005-08-23 00:28:00,82.883,82.9,82.87,82.87,231899999.0
2005-08-23 00:29:00,82.896,82.913,82.871,82.896,174100000.0
2005-08-23 00:30:00,82.888,82.912,82.88,82.88,272499999.0
2005-08-23 00:31:00,82.898,82.931,82.894,82.909,168100001.0
2005-08-23 00:32:00,82.899,82.935,82.894,82.923,238800002.0
2005-08-23 00:33:00,82.911,82.939,82.888,82.912,219500000.0
2005-08-23 00:34:00,82.906,82.946,82.906,82.942,244499994.0
2005-08-23 00:35:00,82.935,82.956,82.922,82.931,203199999.0
2005-08-23 00:36:00,82.933,82.963,82.922,82.963,247599997.0
2005-08-23 00:37:00,82.965,82.974,82.934,82.935,283599994.0
2005-08-23 00:38:00,82.952,82.97,82.937,82.951,294800000.0
2005-08-23 00:39:00,82.951,82.965,82.937,82.94,177499999.0
2005-08-23 00:40:00,82.948,82.975,82.929,82.929,179700002.0
2005-08-23 00:41:00,82.943,82.962,82.91,82.916,278399998.0
2005-08-23 00:42:00,82.884,82.925,82.884,82.913,216100000.0
2005-08-23 00:43:00,82.9,82.922,82.877,82.898,184699998.0
2005-08-23 00:44:00,82.867,82.892,82.84,82.853,153399997.0
2005-08-23 00:45:00,82.846,82.868,82.821,82.838,71000000.0
2005-08-23 00:46:00,82.837,82.857,82.82,82.835,177000000.0
2005-08-23 00:47:00,82.84,82.849,82.811,82.828,113699999.0
2005-08-23 00:48:00,82.838,82.852,82.804,82.821,188400000.0
2005-08-23 00:49:00,82.835,82.846,82.812,82.83,138200000.0
2005-08-23 00:50:00,82.842,82.846,82.814,82.814,112999998.0
2005-08-23 00:51:00,82.817,82.817,82.78,82.79,142100001.0
2005-08-23 00:52:00,82.78,82.82,82.78,82.795,247000003.0
2005-08-23 00:53:00,82.786,82.82,82.782,82.82,241499995.0
2005-08-23 00:54:00,82.813,82.819,82.797,82.797,130799998.0
2005-08-23 00:55:00,82.813,82.842,82.799,82.824,299199998.0
2005-08-23 00:56:00,82.819,82.825,82.792,82.799,170299996.0
2005-08-23 00:57:00,82.809,82.831,82.777,82.79,111500000.0
2005-08-23 00:58:00,82.807,82.81,82.784,82.794,113400001.0
2005-08-23 00:59:00,82.822,82.843,82.817,82.821,191299997.0
2005-08-23 01:00:00,82.825,82.853,82.804,82.804,232400000.0
2005-08-23 01:01:00,82.813,82.843,82.803,82.825,145400001.0
2005-08-23 01:02:00,82.799,82.835,82.797,82.82,303599998.0
2005-08-23 01:03:00,82.809,82.836,82.773,82.793,144599999.0
2005-08-23 01:04:00,82.818,82.826,82.792,82.807,201499999.0
2005-08-23 01:05:00,82.852,82.874,82.828,82.854,146699999.0
2005-08-23 01:06:00,82.843,82.847,82.822,82.823,166199997.0
2005-08-23 01:07:00,82.835,82.863,82.78,82.799,146699998.0
2005-08-23 01:08:00,82.82,82.824,82.791,82.794,204900003.0
2005-08-23 01:09:00,82.819,82.825,82.772,82.808,241099998.0
2005-08-23 01:10:00,82.801,82.826,82.797,82.824,184899997.0
2005-08-23 01:11:00,82.824,82.831,82.804,82.812,184100002.0
2005-08-23 01:12:00,82.832,82.85,82.804,82.812,142300000.0
2005-08-23 01:13:00,82.816,82.844,82.799,82.819,236600004.0
2005-08-23 01:14:00,82.831,82.856,82.811,82.829,238399999.0
2005-08-23 01:15:00,82.847,82.86,82.82,82.852,233500004.0
2005-08-23 01:16:00,82.822,82.843,82.809,82.825,168300002.0
2005-08-23 01:17:00,82.841,82.856,82.817,82.832,232799999.0
2005-08-23 01:18:00,82.82,82.869,82.818,82.837,295500002.0
2005-08-23 01:19:00,82.843,82.848,82.798,82.836,169499999.0
2005-08-23 01:20:00,82.82,82.857,82.811,82.828,149000000.0
2005-08-23 01:21:00,82.851,82.86,82.829,82.837,168600001.0
2005-08-23 01:22:00,82.824,82.84,82.809,82.817,211899997.0
2005-08-23 01:23:00,82.836,82.844,82.805,82.812,153200001.0
2005-08-23 01:24:00,82.819,82.84,82.787,82.8,111799999.0
2005-08-23 01:25:00,82.827,82.827,82.77,82.798,287499996.0
2005-08-23 01:26:00,82.833,82.84,82.789,82.808,298899999.0
2005-08-23 01:27:00,82.813,82.828,82.794,82.804,69300000.0
2005-08-23 01:28:00,82.812,82.825,82.795,82.798,107199998.0
2005-08-23 01:29:00,82.832,82.834,82.795,82.795,240900003.0
2005-08-23 01:30:00,82.817,82.837,82.791,82.808,195399998.0
2005-08-23 01:31:00,82.811,82.821,82.778,82.789,402499998.0
2005-08-23 01:32:00,82.776,82.796,82.749,82.773,203100001.0
2005-08-23 01:33:00,82.79,82.799,82.761,82.784,143000001.0
2005-08-23 01:34:00,82.766,82.789,82.741,82.756,151799999.0
2005-08-23 01:35:00,82.756,82.769,82.739,82.744,142599999.0
2005-08-23 01:36:00,82.758,82.775,82.74,82.745,232300001.0
2005-08-23 01:37:00,82.763,82.77,82.739,82.754,121400000.0
2005-08-23 01:38:00,82.757,82.778,82.75,82.762,134699999.0
2005-08-23 01:39:00,82.753,82.76,82.737,82.756,120300000.0
2005-08-23 01:40:00,82.764,82.792,82.751,82.792,348700002.0
2005-08-23 01:41:00,82.775,82.78,82.758,82.764,234599999.0
2005-08-23 01:42:00,82.763,82.783,82.749,82.776,168000000.0
2005-08-23 01:43:00,82.756,82.775,82.747,82.767,134200000.0
2005-08-23 01:44:00,82.768,82.792,82.742,82.762,119800000.0
2005-08-23 01:45:00,82.775,82.806,82.775,82.792,148400000.0
2005-08-23 01:46:00,82.786,82.812,82.776,82.8,245800003.0
2005-08-23 01:47:00,82.798,82.814,82.778,82.814,201599997.0
2005-08-23 01:48:00,82.801,82.819,82.782,82.798,136000001.0
2005-08-23 01:49:00,82.804,82.815,82.774,82.778,154599999.0
2005-08-23 01:50:00,82.797,82.814,82.794,82.805,242700000.0
2005-08-23 01:51:00,82.779,82.795,82.746,82.755,159099999.0
2005-08-23 01:52:00,82.748,82.759,82.729,82.732,193199998.0
2005-08-23 01:53:00,82.738,82.773,82.738,82.752,251900000.0
2005-08-23 01:54:00,82.752,82.785,82.743,82.761,112700000.0
2005-08-23 01:55:00,82.768,82.804,82.766,82.783,181099997.0
2005-08-23 01:56:00,82.763,82.792,82.763,82.792,72599999.0
2005-08-23 01:57:00,82.794,82.807,82.769,82.801,197299998.0
2005-08-23 01:58:00,82.799,82.802,82.777,82.784,109599999.0
2005-08-23 01:59:00,82.788,82.813,82.772,82.788,257499999.0
2005-08-23 02:00:00,82.792,82.808,82.771,82.808,250700000.0
2005-08-23 02:01:00,82.807,82.807,82.759,82.781,195999998.0
2005-08-23 02:02:00,82.785,82.804,82.762,82.784,211300000.0
2005-08-23 02:03:00,82.788,82.824,82.771,82.803,218799998.0
2005-08-23 02:04:00,82.805,82.813,82.763,82.773,239500004.0
2005-08-23 02:05:00,82.788,82.805,82.752,82.774,152099999.0
2005-08-23 02:06:00,82.77,82.796,82.762,82.772,171700002.0
2005-08-23 02:07:00,82.782,82.799,82.773,82.799,293200002.0
2005-08-23 02:08:00,82.775,82.792,82.766,82.778,261599999.0
2005-08-23 02:09:00,82.786,82.829,82.785,82.811,222100000.0
2005-08-23 02:10:00,82.809,82.817,82.786,82.79,190999996.0
2005-08-23 02:11:00,82.8,82.828,82.789,82.793,203799999.0
2005-08-23 02:12:00,82.756,82.797,82.756,82.792,180399996.0
2005-08-23 02:13:00,82.802,82.809,82.748,82.748,169099999.0
2005-08-23 02:14:00,82.748,82.794,82.728,82.789,159300000.0
2005-08-23 02:15:00,82.767,82.791,82.741,82.791,227100000.0
2005-08-23 02:16:00,82.752,82.806,82.752,82.798,145700000.0
2005-08-23 02:17:00,82.787,82.822,82.776,82.793,221099998.0
2005-08-23 02:18:00,82.764,82.808,82.764,82.795,245899996.0
2005-08-23 02:19:00,82.785,82.8,82.768,82.785,276599999.0
2005-08-23 02:20:00,82.801,82.801,82.763,82.772,77000000.0
2005-08-23 02:21:00,82.785,82.808,82.759,82.782,213700003.0
2005-08-23 02:22:00,82.809,82.818,82.782,82.783,217600006.0
2005-08-23 02:23:00,82.798,82.798,82.766,82.768,263200000.0
2005-08-23 02:24:00,82.779,82.801,82.765,82.779,218699999.0
2005-08-23 02:25:00,82.75,82.791,82.75,82.785,149799999.0
2005-08-23 02:26:00,82.764,82.797,82.758,82.766,258600001.0
2005-08-23 02:27:00,82.785,82.805,82.777,82.777,208500000.0
2005-08-23 02:28:00,82.787,82.828,82.784,82.823,328099999.0
2005-08-23 02:29:00,82.822,82.835,82.802,82.819,134700000.0
2005-08-23 02:30:00,82.798,82.812,82.776,82.8,109700001.0
2005-08-23 02:31:00,82.789,82.835,82.789,82.81,297699996.0
2005-08-23 02:32:00,82.809,82.836,82.807,82.819,183199999.0
2005-08-23 02:33:00,82.797,82.832,82.791,82.832,202599998.0
2005-08-23 02:34:00,82.814,82.84,82.813,82.84,168900000.0
2005-08-23 02:35:00,82.81,82.847,82.81,82.836,143900001.0
2005-08-23 02:36:00,82.822,82.855,82.817,82.833,207300000.0
2005-08-23 02:37:00,82.846,82.846,82.795,82.814,238600000.0
2005-08-23 02:38:00,82.834,82.85,82.813,82.816,230299999.0
2005-08-23 02:39:00,82.818,82.834,82.79,82.814,251300001.0
2005-08-23 02:40:00,82.817,82.839,82.813,82.814,257499997.0
2005-08-23 02:41:00,82.834,82.834,82.789,82.804,134800001.0
2005-08-23 02:42:00,82.8,82.831,82.797,82.821,142800003.0
2005-08-23 02:43:00,82.831,82.831,82.78,82.809,221400001.0
2005-08-23 02:44:00,82.828,82.855,82.807,82.818,80700000.0
2005-08-23 02:45:00,82.83,82.851,82.824,82.846,240299999.0
2005-08-23 02:46:00,82.851,82.856,82.823,82.823,219499998.0
2005-08-23 02:47:00,82.821,82.846,82.788,82.822,215300002.0
2005-08-23 02:48:00,82.767,82.83,82.767,82.83,181499997.0
2005-08-23 02:49:00,82.798,82.816,82.785,82.79,214800000.0
2005-08-23 02:50:00,82.783,82.807,82.776,82.794,186000002.0
2005-08-23 02:51:00,82.775,82.788,82.755,82.765,205399998.0
2005-08-23 02:52:00,82.757,82.778,82.743,82.749,112200000.0
2005-08-23 02:53:00,82.77,82.799,82.761,82.782,239500001.0
2005-08-23 02:54:00,82.782,82.785,82.757,82.757,167699996.0
2005-08-23 02:55:00,82.762,82.772,82.742,82.753,229300000.0
2005-08-23 02:56:00,82.749,82.773,82.732,82.754,203499999.0
2005-08-23 02:57:00,82.747,82.765,82.73,82.736,325899999.0
2005-08-23 02:58:00,82.729,82.729,82.699,82.699,167599999.0
2005-08-23 02:59:00,82.689,82.72,82.681,82.715,211599999.0
2005-08-23 03:00:00,82.708,82.708,82.672,82.684,121600000.0
2005-08-23 03:01:00,82.691,82.71,82.672,82.681,121600002.0
2005-08-23 03:02:00,82.66,82.692,82.653,82.68,371399998.0
2005-08-23 03:03:00,82.66,82.66,82.635,82.637,188399996.0
2005-08-23 03:04:00,82.61,82.663,82.606,82.662,216699995.0
2005-08-23 03:05:00,82.642,82.657,82.61,82.63,300099998.0
2005-08-23 03:06:00,82.644,82.66,82.625,82.639,213600002.0
2005-08-23 03:07:00,82.685,82.696,82.67,82.678,212099996.0
2005-08-23 03:08:00,82.662,82.694,82.65,82.694,273000000.0
2005-08-23 03:09:00,82.691,82.691,82.661,82.666,213999999.0
2005-08-23 03:10:00,82.664,82.687,82.643,82.665,252299997.0
2005-08-23 03:11:00,82.66,82.678,82.655,82.662,165100000.0
2005-08-23 03:12:00,82.672,82.683,82.637,82.659,268500002.0
2005-08-23 03:13:00,82.657,82.683,82.657,82.675,142299999.0
2005-08-23 03:14:00,82.675,82.698,82.671,82.685,190999999.0
2005-08-23 03:15:00,82.678,82.693,82.659,82.665,140799998.0
2005-08-23 03:16:00,82.639,82.683,82.639,82.682,156599998.0
2005-08-23 03:17:00,82.655,82.683,82.63,82.636,211599997.0
2005-08-23 03:18:00,82.659,82.688,82.646,82.653,232100001.0
2005-08-23 03:19:00,82.652,82.673,82.637,82.644,154400002.0
2005-08-23 03:20:00,82.686,82.689,82.659,82.659,282900001.0
2005-08-23 03:21:00,82.677,82.692,82.641,82.659,125499999.0
2005-08-23 03:22:00,82.693,82.699,82.67,82.681,144300001.0
2005-08-23 03:23:00,82.673,82.683,82.651,82.669,207900003.0
2005-08-23 03:24:00,82.666,82.692,82.665,82.692,186299999.0
2005-08-23 03:25:00,82.681,82.698,82.67,82.698,297299998.0
2005-08-23 03:26:00,82.704,82.713,82.658,82.658,222099997.0
2005-08-23 03:27:00,82.697,82.704,82.664,82.677,203299998.0
2005-08-23 03:28:00,82.693,82.724,82.679,82.688,255799999.0
2005-08-23 03:29:00,82.7,82.719,82.688,82.704,384199997.0
2005-08-23 03:30:00,82.698,82.717,82.648,82.657,195400001.0
2005-08-23 03:31:00,82.69,82.745,82.69,82.745,262499998.0
2005-08-23 03:32:00,82.749,82.753,82.719,82.728,154599998.0
2005-08-23 03:33:00,82.7,82.744,82.7,82.743,229700001.0
2005-08-23 03:34:00,82.738,82.759,82.706,82.739,155100002.0
2005-08-23 03:35:00,82.755,82.764,82.698,82.737,207999996.0
2005-08-23 03:36:00,82.738,82.766,82.72,82.766,207500003.0
2005-08-23 03:37:00,82.771,82.781,82.745,82.771,323099993.0
2005-08-23 03:38:00,82.753,82.772,82.733,82.753,140800001.0
2005-08-23 03:39:00,82.757,82.807,82.746,82.787,172899997.0
2005-08-23 03:40:00,82.814,82.818,82.785,82.789,186599998.0
2005-08-23 03:41:00,82.8,82.81,82.774,82.779,211500000.0
2005-08-23 03:42:00,82.758,82.799,82.739,82.799,273199999.0
2005-08-23 03:43:00,82.785,82.791,82.745,82.745,230899997.0
2005-08-23 03:44:00,82.778,82.806,82.763,82.772,219799998.0
2005-08-23 03:45:00,82.774,82.794,82.765,82.783,119000002.0
2005-08-23 03:46:00,82.785,82.793,82.745,82.76,211400002.0
2005-08-23 03:47:00,82.783,82.812,82.772,82.801,208300000.0
2005-08-23 03:48:00,82.779,82.796,82.764,82.781,144699998.0
2005-08-23 03:49:00,82.761,82.787,82.74,82.772,207199998.0
2005-08-23 03:50:00,82.76,82.797,82.733,82.797,188200000.0
2005-08-23 03:51:00,82.79,82.802,82.769,82.772,127500001.0
2005-08-23 03:52:00,82.749,82.789,82.749,82.789,140200000.0
2005-08-23 03:53:00,82.789,82.818,82.756,82.775,118600001.0
2005-08-23 03:54:00,82.795,82.804,82.768,82.773,132499998.0
2005-08-23 03:55:00,82.788,82.821,82.776,82.78,221899999.0
2005-08-23 03:56:00,82.786,82.804,82.765,82.767,261300002.0
2005-08-23 03:57:00,82.757,82.793,82.754,82.759,153899999.0
2005-08-23 03:58:00,82.769,82.799,82.756,82.775,181699998.0
2005-08-23 03:59:00,82.792,82.815,82.779,82.791,265700003.0
2005-08-23 04:00:00,82.8,82.805,82.762,82.784,240499999.0
2005-08-23 04:01:00,82.793,82.826,82.793,82.82,127900001.0
2005-08-23 04:02:00,82.792,82.813,82.781,82.798,206599998.0
2005-08-23 04:03:00,82.815,82.826,82.788,82.794,129200002.0
2005-08-23 04:04:00,82.83,82.836,82.788,82.792,156300001.0
2005-08-23 04:05:00,82.807,82.841,82.807,82.828,163600000.0
2005-08-23 04:06:00,82.814,82.845,82.797,82.822,194099997.0
2005-08-23 04:07:00,82.835,82.846,82.795,82.825,230099998.0
2005-08-23 04:08:00,82.821,82.864,82.821,82.86,159300001.0
2005-08-23 04:09:00,82.837,82.859,82.826,82.842,97700001.0
2005-08-23 04:10:00,82.846,82.863,82.829,82.847,157299998.0
2005-08-23 04:11:00,82.848,82.849,82.821,82.824,216299999.0
2005-08-23 04:12:00,82.838,82.853,82.814,82.822,156500000.0
2005-08-23 04:13:00,82.826,82.846,82.792,82.825,311499996.0
2005-08-23 04:14:00,82.849,82.849,82.818,82.848,148600000.0
2005-08-23 04:15:00,82.827,82.868,82.825,82.838,275100001.0
2005-08-23 04:16:00,82.818,82.856,82.808,82.82,301300001.0
2005-08-23 04:17:00,82.833,82.845,82.81,82.827,141199999.0
2005-08-23 04:18:00,82.846,82.867,82.827,82.833,201000001.0
2005-08-23 04:19:00,82.833,82.863,82.821,82.831,214500002.0
2005-08-23 04:20:00,82.832,82.837,82.798,82.83,287399998.0
2005-08-23 04:21:00,82.83,82.851,82.806,82.83,221799999.0
2005-08-23 04:22:00,82.813,82.841,82.812,82.812,183800000.0
2005-08-23 04:23:00,82.822,82.848,82.814,82.848,155499998.0
2005-08-23 04:24:00,82.817,82.847,82.817,82.845,129399999.0
2005-08-23 04:25:00,82.84,82.862,82.819,82.838,160600000.0
2005-08-23 04:26:00,82.822,82.846,82.814,82.843,161000000.0
2005-08-23 04:27:00,82.847,82.848,82.814,82.815,143000000.0
2005-08-23 04:28:00,82.842,82.854,82.821,82.84,119000001.0
2005-08-23 04:29:00,82.807,82.868,82.807,82.846,223599998.0
2005-08-23 04:30:00,82.853,82.856,82.817,82.817,207400000.0
2005-08-23 04:31:00,82.842,82.876,82.839,82.866,185700000.0
2005-08-23 04:32:00,82.853,82.869,82.832,82.858,307300000.0
2005-08-23 04:33:00,82.832,82.862,82.814,82.839,271899999.0
2005-08-23 04:34:00,82.852,82.862,82.804,82.804,141699998.0
2005-08-23 04:35:00,82.829,82.85,82.812,82.829,124600000.0
2005-08-23 04:36:00,82.85,82.869,82.844,82.858,207499995.0
2005-08-23 04:37:00,82.861,82.874,82.838,82.849,110000001.0
2005-08-23 04:38:00,82.866,82.877,82.825,82.84,162900000.0
2005-08-23 04:39:00,82.849,82.873,82.837,82.842,228600001.0
2005-08-23 04:40:00,82.826,82.882,82.826,82.879,242599998.0
2005-08-23 04:41:00,82.85,82.857,82.825,82.838,213799998.0
2005-08-23 04:42:00,82.837,82.85,82.817,82.845,174899999.0
2005-08-23 04:43:00,82.825,82.863,82.825,82.84,105500001.0
2005-08-23 04:44:00,82.859,82.865,82.836,82.846,224599998.0
2005-08-23 04:45:00,82.829,82.889,82.829,82.859,237800000.0
2005-08-23 04:46:00,82.853,82.879,82.839,82.863,133000001.0
2005-08-23 04:47:00,82.855,82.9,82.854,82.887,203099999.0
2005-08-23 04:48:00,82.877,82.883,82.85,82.861,253899994.0
2005-08-23 04:49:00,82.883,82.883,82.854,82.873,209500000.0
2005-08-23 04:50:00,82.886,82.894,82.849,82.852,168900002.0
2005-08-23 04:51:00,82.868,82.893,82.859,82.884,265900001.0
2005-08-23 04:52:00,82.875,82.897,82.862,82.876,189599998.0
2005-08-23 04:53:00,82.87,82.907,82.855,82.875,173100000.0
2005-08-23 04:54:00,82.856,82.888,82.831,82.888,272400000.0
2005-08-23 04:55:00,82.89,82.908,82.846,82.846,167700002.0
2005-08-23 04:56:00,82.868,82.888,82.858,82.87,92900000.0
2005-08-23 04:57:00,82.865,82.89,82.851,82.868,155999999.0
2005-08-23 04:58:00,82.869,82.885,82.844,82.865,184400000.0
2005-08-23 04:59:00,82.874,82.901,82.856,82.877,179000001.0
2005-08-23 05:00:00,82.872,82.881,82.852,82.866,161800003.0
2005-08-23 05:01:00,82.89,82.893,82.857,82.875,312300004.0
2005-08-23 05:02:00,82.868,82.888,82.862,82.879,186499998.0
2005-08-23 05:03:00,82.848,82.894,82.846,82.894,195400001.0
2005-08-23 05:04:00,82.855,82.881,82.849,82.856,169799997.0
2005-08-23 05:05:00,82.867,82.872,82.821,82.825,227499995.0
2005-08-23 05:06:00,82.827,82.857,82.818,82.835,234900002.0
2005-08-23 05:07:00,82.855,82.855,82.805,82.805,153200000.0
2005-08-23 05:08:00,82.797,82.817,82.792,82.81,153900001.0
2005-08-23 05:09:00,82.803,82.83,82.786,82.799,298999992.0
2005-08-23 05:10:00,82.799,82.828,82.793,82.808,112899999.0
2005-08-23 05:11:00,82.8,82.824,82.768,82.798,213600001.0
2005-08-23 05:12:00,82.81,82.824,82.79,82.812,117900000.0
2005-08-23 05:13:00,82.808,82.838,82.791,82.825,172299999.0
2005-08-23 05:14:00,82.816,82.855,82.815,82.835,205400001.0
2005-08-23 05:15:00,82.833,82.855,82.815,82.833,200699997.0
2005-08-23 05:16:00,82.825,82.849,82.802,82.834,262600005.0
2005-08-23 05:17:00,82.838,82.873,82.818,82.854,331800000.0
2005-08-23 05:18:00,82.83,82.879,82.83,82.879,148900000.0
2005-08-23 05:19:00,82.866,82.892,82.827,82.844,186299995.0
2005-08-23 05:20:00,82.832,82.856,82.82,82.843,177300000.0
2005-08-23 05:21:00,82.814,82.867,82.814,82.86,264699999.0
2005-08-23 05:22:00,82.839,82.866,82.824,82.849,311100000.0
2005-08-23 05:23:00,82.862,82.879,82.825,82.825,157600000.0
2005-08-23 05:24:00,82.839,82.853,82.827,82.836,124900001.0
2005-08-23 05:25:00,82.846,82.872,82.833,82.854,149500000.0
2005-08-23 05:26:00,82.852,82.881,82.837,82.852,138399999.0
2005-08-23 05:27:00,82.84,82.861,82.807,82.827,177199999.0
2005-08-23 05:28:00,82.841,82.874,82.82,82.847,151800002.0
2005-08-23 05:29:00,82.828,82.892,82.818,82.847,187099999.0
2005-08-23 05:30:00,82.859,82.878,82.827,82.847,221600001.0
2005-08-23 05:31:00,82.847,82.859,82.802,82.802,264800000.0
2005-08-23 05:32:00,82.811,82.824,82.79,82.799,134900000.0
2005-08-23 05:33:00,82.805,82.806,82.782,82.794,223700002.0
2005-08-23 05:34:00,82.814,82.823,82.782,82.802,275700000.0
2005-08-23 05:35:00,82.804,82.824,82.795,82.814,166799998.0
2005-08-23 05:36:00,82.787,82.82,82.776,82.776,139299998.0
2005-08-23 05:37:00,82.799,82.809,82.774,82.781,238699999.0
2005-08-23 05:38:00,82.807,82.809,82.773,82.785,272599999.0
2005-08-23 05:39:00,82.774,82.806,82.774,82.798,227199998.0
2005-08-23 05:40:00,82.786,82.816,82.773,82.795,200999999.0
2005-08-23 05:41:00,82.792,82.808,82.766,82.808,156700000.0
2005-08-23 05:42:00,82.822,82.822,82.76,82.805,190899999.0
2005-08-23 05:43:00,82.8,82.816,82.781,82.792,210100001.0
2005-08-23 05:44:00,82.789,82.837,82.789,82.816,184299999.0
2005-08-23 05:45:00,82.824,82.837,82.806,82.821,170600001.0
2005-08-23 05:46:00,82.794,82.836,82.78,82.823,232799999.0
2005-08-23 05:47:00,82.832,82.847,82.802,82.807,160999999.0
2005-08-23 05:48:00,82.788,82.836,82.788,82.829,202299998.0
2005-08-23 05:49:00,82.805,82.844,82.799,82.815,177599999.0
2005-08-23 05:50:00,82.807,82.831,82.798,82.819,128800001.0
2005-08-23 05:51:00,82.826,82.84,82.802,82.802,89800000.0
2005-08-23 05:52:00,82.809,82.831,82.808,82.825,221000001.0
2005-08-23 05:53:00,82.82,82.837,82.791,82.813,138800001.0
2005-08-23 05:54:00,82.813,82.828,82.797,82.8,190899998.0
2005-08-23 05:55:00,82.816,82.818,82.773,82.773,165799999.0
2005-08-23 05:56:00,82.788,82.81,82.785,82.81,184000002.0
2005-08-23 05:57:00,82.837,82.858,82.833,82.839,177799999.0
2005-08-23 05:58:00,82.83,82.868,82.83,82.852,119200002.0
2005-08-23 05:59:00,82.845,82.867,82.835,82.864,164100000.0
2005-08-23 06:00:00,82.864,82.894,82.843,82.851,232899997.0
2005-08-23 06:01:00,82.887,82.892,82.853,82.854,287699997.0
2005-08-23 06:02:00,82.84,82.88,82.837,82.876,221800002.0
2005-08-23 06:03:00,82.834,82.872,82.834,82.87,319399999.0
2005-08-23 06:04:00,82.857,82.906,82.857,82.906,182800000.0
2005-08-23 06:05:00,82.871,82.897,82.862,82.891,218300000.0
2005-08-23 06:06:00,82.862,82.898,82.862,82.89,144800002.0
2005-08-23 06:07:00,82.873,82.9,82.864,82.871,169400000.0
2005-08-23 06:08:00,82.898,82.9,82.87,82.873,140899998.0
2005-08-23 06:09:00,82.861,82.893,82.852,82.859,299800002.0
2005-08-23 06:10:00,82.877,82.883,82.844,82.853,273299998.0
2005-08-23 06:11:00,82.878,82.899,82.862,82.862,222200000.0
2005-08-23 06:12:00,82.877,82.882,82.85,82.866,253400001.0
2005-08-23 06:13:00,82.898,82.898,82.838,82.848,148100002.0
2005-08-23 06:14:00,82.855,82.883,82.828,82.828,285799999.0
2005-08-23 06:15:00,82.853,82.884,82.836,82.86,227899999.0
2005-08-23 06:16:00,82.832,82.89,82.832,82.882,164600000.0
2005-08-23 06:17:00,82.884,82.903,82.857,82.868,224699998.0
2005-08-23 06:18:00,82.85,82.88,82.831,82.856,288499998.0
2005-08-23 06:19:00,82.867,82.891,82.845,82.868,246999995.0
2005-08-23 06:20:00,82.88,82.913,82.866,82.89,229500002.0
2005-08-23 06:21:00,82.889,82.914,82.871,82.892,109099999.0
2005-08-23 06:22:00,82.893,82.91,82.88,82.904,205800001.0
2005-08-23 06:23:00,82.894,82.913,82.881,82.896,121800001.0
2005-08-23 06:24:00,82.9,82.9,82.855,82.86,264099998.0
2005-08-23 06:25:00,82.875,82.909,82.868,82.883,258500001.0
2005-08-23 06:26:00,82.881,82.897,82.86,82.877,170800000.0
2005-08-23 06:27:00,82.893,82.907,82.882,82.887,189300001.0
2005-08-23 06:28:00,82.905,82.911,82.888,82.902,138699999.0
2005-08-23 06:29:00,82.886,82.924,82.885,82.895,283199997.0
2005-08-23 06:30:00,82.909,82.916,82.886,82.898,171399999.0
2005-08-23 06:31:00,82.897,82.921,82.893,82.919,89800001.0
2005-08-23 06:32:00,82.893,82.909,82.881,82.902,165499999.0
2005-08-23 06:33:00,82.927,82.927,82.883,82.883,240200002.0
2005-08-23 06:34:00,82.896,82.928,82.88,82.892,176000000.0
2005-08-23 06:35:00,82.894,82.914,82.877,82.905,225800002.0
2005-08-23 06:36:00,82.899,82.921,82.889,82.893,195400000.0
2005-08-23 06:37:00,82.903,82.935,82.895,82.895,202199997.0
2005-08-23 06:38:00,82.898,82.931,82.892,82.926,344099997.0
2005-08-23 06:39:00,82.927,82.929,82.897,82.901,185199997.0
2005-08-23 06:40:00,82.905,82.926,82.893,82.905,181100001.0
2005-08-23 06:41:00,82.911,82.933,82.896,82.911,107100000.0
2005-08-23 06:42:00,82.912,82.938,82.889,82.913,229100001.0
2005-08-23 06:43:00,82.929,82.935,82.907,82.907,243399999.0
2005-08-23 06:44:00,82.887,82.934,82.881,82.903,185100004.0
2005-08-23 06:45:00,82.885,82.924,82.885,82.902,147499999.0
2005-08-23 06:46:00,82.888,82.933,82.872,82.911,270700000.0
2005-08-23 06:47:00,82.923,82.929,82.903,82.912,123499999.0
2005-08-23 06:48:00,82.926,82.926,82.878,82.884,187200001.0
2005-08-23 06:49:00,82.924,82.924,82.894,82.902,228599998.0
2005-08-23 06:50:00,82.899,82.935,82.899,82.928,142300000.0
2005-08-23 06:51:00,82.92,82.935,82.901,82.919,146600000.0
2005-08-23 06:52:00,82.888,82.926,82.871,82.891,223600001.0
2005-08-23 06:53:00,82.923,82.925,82.885,82.903,192600002.0
2005-08-23 06:54:00,82.934,82.96,82.924,82.94,253900001.0
2005-08-23 06:55:00,82.93,82.954,82.928,82.932,167900001.0
2005-08-23 06:56:00,82.94,82.954,82.918,82.94,276799995.0
2005-08-23 06:57:00,82.933,82.96,82.918,82.94,261699998.0
2005-08-23 06:58:00,82.922,82.939,82.902,82.902,138299999.0
2005-08-23 06:59:00,82.91,82.922,82.897,82.902,144500000.0
2005-08-23 07:00:00,82.888,82.915,82.885,82.915,166500002.0
2005-08-23 07:01:00,82.904,82.922,82.883,82.901,104000000.0
2005-08-23 07:02:00,82.937,82.941,82.907,82.92,260200001.0
2005-08-23 07:03:00,82.894,82.913,82.883,82.911,124000000.0
2005-08-23 07:04:00,82.907,82.924,82.876,82.892,179100000.0
2005-08-23 07:05:00,82.91,82.929,82.886,82.911,296300001.0
2005-08-23 07:06:00,82.942,82.949,82.906,82.93,268800000.0
2005-08-23 07:07:00,82.942,82.942,82.897,82.914,200099999.0
2005-08-23 07:08:00,82.914,82.945,82.9,82.922,191300001.0
2005-08-23 07:09:00,82.898,82.929,82.883,82.911,202700001.0
2005-08-23 07:10:00,82.894,82.934,82.887,82.903,249899997.0
2005-08-23 07:11:00,82.914,82.915,82.883,82.883,204999997.0
2005-08-23 07:12:00,82.889,82.911,82.883,82.898,157900001.0
2005-08-23 07:13:00,82.891,82.915,82.88,82.891,219899999.0
2005-08-23 07:14:00,82.89,82.915,82.873,82.887,240600002.0
2005-08-23 07:15:00,82.891,82.929,82.888,82.896,223699997.0
2005-08-23 07:16:00,82.913,82.922,82.879,82.896,140200002.0
2005-08-23 07:17:00,82.902,82.938,82.887,82.938,141500001.0
2005-08-23 07:18:00,82.916,82.936,82.901,82.921,220099996.0
2005-08-23 07:19:00,82.92,82.932,82.887,82.918,278399998.0
2005-08-23 07:20:00,82.886,82.928,82.885,82.907,217000000.0
2005-08-23 07:21:00,82.909,82.931,82.907,82.92,189799999.0
2005-08-23 07:22:00,82.903,82.943,82.903,82.942,230600001.0
2005-08-23 07:23:00,82.924,82.949,82.906,82.906,234300000.0
2005-08-23 07:24:00,82.937,82.937,82.89,82.913,175900000.0
2005-08-23 07:25:00,82.912,82.929,82.888,82.927,229899997.0
2005-08-23 07:26:00,82.925,82.949,82.909,82.943,270499998.0
2005-08-23 07:27:00,82.932,82.964,82.93,82.964,294400001.0
2005-08-23 07:28:00,82.939,82.975,82.939,82.955,169700000.0
2005-08-23 07:29:00,82.964,82.97,82.94,82.941,177699999.0
2005-08-23 07:30:00,82.95,82.984,82.934,82.975,245600000.0
2005-08-23 07:31:00,82.961,83.006,82.96,83.006,152499998.0
2005-08-23 07:32:00,82.988,83.025,82.987,83.013,209600002.0
2005-08-23 07:33:00,83.035,83.035,82.995,82.999,191000002.0
2005-08-23 07:34:00,83.034,83.042,83.006,83.008,215599998.0
2005-08-23 07:35:00,83.014,83.031,82.993,83.031,250999997.0
2005-08-23 07:36:00,83.024,83.037,82.998,83.03,259800000.0
2005-08-23 07:37:00,82.992,83.03,82.992,83.03,134499999.0
2005-08-23 07:38:00,83.018,83.03,83.001,83.01,160800004.0
2005-08-23 07:39:00,83.033,83.05,83.005,83.031,117500001.0
2005-08-23 07:40:00,83.023,83.054,83.019,83.04,211400001.0
2005-08-23 07:41:00,83.037,83.042,83.003,83.025,242900000.0
2005-08-23 07:42:00,83.023,83.042,83.002,83.025,259199998.0
2005-08-23 07:43:00,83.015,83.015,82.993,83.0,87399999.0
2005-08-23 07:44:00,83.002,83.018,82.986,83.016,162900001.0
2005-08-23 07:45:00,83.009,83.023,82.983,83.0,209700001.0
2005-08-23 07:46:00,83.003,83.047,82.982,83.029,97399999.0
2005-08-23 07:47:00,83.031,83.031,82.995,83.013,225499997.0
2005-08-23 07:48:00,83.018,83.031,82.986,83.012,206100001.0
2005-08-23 07:49:00,83.029,83.035,83.002,83.002,246899999.0
2005-08-23 07:50:00,83.029,83.063,83.009,83.009,255000000.0
2005-08-23 07:51:00,83.057,83.058,83.033,83.033,152700000.0
2005-08-23 07:52:00,83.039,83.061,83.023,83.035,168899999.0
2005-08-23 07:53:00,83.067,83.075,83.035,83.066,225800001.0
2005-08-23 07:54:00,83.077,83.08,83.023,83.045,165799999.0
2005-08-23 07:55:00,83.034,83.062,83.031,83.044,348700003.0
2005-08-23 07:56:00,83.042,83.097,83.035,83.097,236500007.0
2005-08-23 07:57:00,83.093,83.111,83.078,83.088,137800001.0
2005-08-23 07:58:00,83.054,83.084,83.047,83.082,216600004.0
2005-08-23 07:59:00,83.075,83.103,83.058,83.087,72900000.0
2005-08-23 08:00:00,83.087,83.102,83.055,83.08,146399998.0
2005-08-23 08:01:00,83.073,83.099,83.069,83.095,170000001.0
2005-08-23 08:02:00,83.102,83.138,83.102,83.115,149400001.0
2005-08-23 08:03:00,83.099,83.104,83.065,83.065,117000001.0
2005-08-23 08:04:00,83.055,83.078,83.045,83.062,201699998.0
2005-08-23 08:05:00,83.053,83.103,83.047,83.056,279899997.0
2005-08-23 08:06:00,83.062,83.084,83.045,83.059,117700001.0
2005-08-23 08:07:00,83.046,83.065,83.03,83.051,290200001.0
2005-08-23 08:08:00,83.065,83.079,83.043,83.058,230000004.0
2005-08-23 08:09:00,83.042,83.075,83.042,83.055,181300001.0
2005-08-23 08:10:00,83.042,83.074,83.04,83.07,171300000.0
2005-08-23 08:11:00,83.068,83.086,83.033,83.036,185200001.0
2005-08-23 08:12:00,83.057,83.077,83.033,83.062,190999999.0
2005-08-23 08:13:00,83.035,83.076,83.035,83.074,308599999.0
2005-08-23 08:14:00,83.067,83.086,83.04,83.047,191499999.0
2005-08-23 08:15:00,83.043,83.082,83.041,83.081,268499999.0
2005-08-23 08:16:00,83.073,83.097,83.053,83.074,196800000.0
2005-08-23 08:17:00,83.082,83.093,83.065,83.075,127500000.0
2005-08-23 08:18:00,83.12,83.14,83.111,83.122,166999999.0
2005-08-23 08:19:00,83.119,83.154,83.119,83.148,107000000.0
2005-08-23 08:20:00,83.14,83.18,83.14,83.18,216200001.0
2005-08-23 08:21:00,83.174,83.174,83.114,83.114,340499999.0
2005-08-23 08:22:00,83.11,83.14,83.096,83.125,58200000.0
2005-08-23 08:23:00,83.127,83.15,83.108,83.134,147500000.0
2005-08-23 08:24:00,83.138,83.166,83.123,83.132,120900000.0
2005-08-23 08:25:00,83.124,83.166,83.123,83.127,236799999.0
2005-08-23 08:26:00,83.122,83.136,83.11,83.115,146700002.0
2005-08-23 08:27:00,83.132,83.15,83.115,83.115,228300003.0
2005-08-23 08:28:00,83.125,83.151,83.116,83.14,310199998.0
2005-08-23 08:29:00,83.116,83.131,83.1,83.12,130300001.0
2005-08-23 08:30:00,83.12,83.15,83.11,83.124,229400001.0
2005-08-23 08:31:00,83.113,83.131,83.1,83.122,248199997.0
2005-08-23 08:32:00,83.119,83.149,83.115,83.133,202999996.0
2005-08-23 08:33:00,83.116,83.134,83.112,83.13,234900004.0
2005-08-23 08:34:00,83.128,83.153,83.115,83.119,184999999.0
2005-08-23 08:35:00,83.129,83.132,83.105,83.105,126200001.0
2005-08-23 08:36:00,83.103,83.116,83.089,83.114,147400002.0
2005-08-23 08:37:00,83.112,83.129,83.072,83.092,84400002.0
2005-08-23 08:38:00,83.109,83.121,83.089,83.107,189000002.0
2005-08-23 08:39:00,83.107,83.113,83.055,83.071,190300000.0
2005-08-23 08:40:00,83.068,83.116,83.068,83.106,262300002.0
2005-08-23 08:41:00,83.104,83.138,83.077,83.095,256800002.0
2005-08-23 08:42:00,83.13,83.134,83.09,83.11,233799997.0
2005-08-23 08:43:00,83.112,83.13,83.097,83.103,190499999.0
2005-08-23 08:44:00,83.1,83.125,83.089,83.099,234000000.0
2005-08-23 08:45:00,83.1,83.1,83.075,83.086,136900002.0
2005-08-23 08:46:00,83.107,83.113,83.075,83.075,158799999.0
2005-08-23 08:47:00,83.099,83.124,83.088,83.102,170800000.0
2005-08-23 08:48:00,83.132,83.132,83.098,83.098,285100001.0
2005-08-23 08:49:00,83.113,83.133,83.103,83.129,183800001.0
2005-08-23 08:50:00,83.116,83.132,83.091,83.132,112699998.0
2005-08-23 08:51:00,83.127,83.151,83.111,83.128,237599999.0
2005-08-23 08:52:00,83.115,83.145,83.096,83.138,229299998.0
2005-08-23 08:53:00,83.141,83.142,83.116,83.127,264099996.0
2005-08-23 08:54:00,83.127,83.128,83.097,83.115,87500001.0
2005-08-23 08:55:00,83.103,83.15,83.099,83.137,246299998.0
2005-08-23 08:56:00,83.143,83.145,83.116,83.122,278799996.0
2005-08-23 08:57:00,83.129,83.149,83.11,83.126,232700000.0
2005-08-23 08:58:00,83.097,83.136,83.097,83.127,171900001.0
2005-08-23 08:59:00,83.149,83.149,83.113,83.113,185299999.0
2005-08-23 09:00:00,83.099,83.15,83.099,83.145,336200001.0
2005-08-23 09:01:00,83.137,83.178,83.113,83.151,210999999.0
2005-08-23 09:02:00,83.17,83.179,83.145,83.145,203500002.0
2005-08-23 09:03:00,83.149,83.192,83.149,83.192,205999996.0
2005-08-23 09:04:00,83.187,83.187,83.122,83.122,222400001.0
2005-08-23 09:05:00,83.152,83.165,83.13,83.146,192399998.0
2005-08-23 09:06:00,83.138,83.138,83.111,83.118,189399997.0
2005-08-23 09:07:00,83.114,83.136,83.087,83.121,233199996.0
2005-08-23 09:08:00,83.13,83.14,83.105,83.121,112500000.0
2005-08-23 09:09:00,83.151,83.171,83.142,83.161,239699997.0
2005-08-23 09:10:00,83.139,83.165,83.13,83.148,173499998.0
2005-08-23 09:11:00,83.184,83.187,83.147,83.147,210999998.0
2005-08-23 09:12:00,83.152,83.169,83.125,83.14,115199999.0
2005-08-23 09:13:00,83.142,83.155,83.116,83.126,142900000.0
2005-08-23 09:14:00,83.129,83.154,83.121,83.141,279699999.0
2005-08-23 09:15:00,83.125,83.145,83.122,83.145,168399999.0
2005-08-23 09:16:00,83.136,83.169,83.127,83.13,345900004.0
2005-08-23 09:17:00,83.146,83.172,83.146,83.17,334499999.0
2005-08-23 09:18:00,83.157,83.158,83.122,83.131,238400000.0
2005-08-23 09:19:00,83.151,83.177,83.133,83.15,112999999.0
2005-08-23 09:20:00,83.151,83.174,83.143,83.168,208499996.0
2005-08-23 09:21:00,83.166,83.175,83.141,83.144,168600000.0
2005-08-23 09:22:00,83.149,83.16,83.121,83.151,158699999.0
2005-08-23 09:23:00,83.146,83.153,83.113,83.113,123300001.0
2005-08-23 09:24:00,83.112,83.142,83.102,83.138,134500001.0
2005-08-23 09:25:00,83.108,83.125,83.096,83.125,200100003.0
2005-08-23 09:26:00,83.132,83.156,83.116,83.132,328900000.0
2005-08-23 09:27:00,83.126,83.147,83.08,83.118,192999999.0
2005-08-23 09:28:00,83.097,83.125,83.087,83.125,172799997.0
2005-08-23 09:29:00,83.121,83.185,83.112,83.163,152700002.0
2005-08-23 09:30:00,83.123,83.157,83.122,83.145,90700000.0
2005-08-23 09:31:00,83.147,83.162,83.131,83.145,180799997.0
2005-08-23 09:32:00,83.123,83.154,83.116,83.154,172499999.0
2005-08-23 09:33:00,83.132,83.158,83.129,83.14,130100001.0
2005-08-23 09:34:00,83.133,83.162,83.117,83.138,158299999.0
2005-08-23 09:35:00,83.127,83.138,83.105,83.135,195999998.0
2005-08-23 09:36:00,83.121,83.145,83.115,83.133,174900002.0
2005-08-23 09:37:00,83.132,83.139,83.095,83.095,130099999.0
2005-08-23 09:38:00,83.095,83.117,83.075,83.1,134899998.0
2005-08-23 09:39:00,83.075,83.121,83.059,83.121,151499998.0
2005-08-23 09:40:00,83.086,83.117,83.067,83.087,169999999.0
2005-08-23 09:41:00,83.088,83.098,83.07,83.078,218500002.0
2005-08-23 09:42:00,83.084,83.122,83.084,83.088,265800000.0
2005-08-23 09:43:00,83.104,83.115,83.084,83.084,159400001.0
2005-08-23 09:44:00,83.122,83.122,83.052,83.085,155000001.0
2005-08-23 09:45:00,83.082,83.109,83.074,83.092,146600001.0
2005-08-23 09:46:00,83.072,83.082,83.056,83.058,179800000.0
2005-08-23 09:47:00,83.071,83.117,83.071,83.104,164900000.0
2005-08-23 09:48:00,83.112,83.126,83.099,83.099,226600001.0
2005-08-23 09:49:00,83.095,83.105,83.072,83.1,298000005.0
2005-08-23 09:50:00,83.08,83.109,83.075,83.097,200199997.0
2005-08-23 09:51:00,83.052,83.076,83.052,83.065,105500001.0
2005-08-23 09:52:00,83.071,83.11,83.071,83.09,115900001.0
2005-08-23 09:53:00,83.083,83.102,83.053,83.084,183400001.0
2005-08-23 09:54:00,83.08,83.124,83.076,83.104,251000003.0
2005-08-23 09:55:00,83.087,83.105,83.048,83.066,156100000.0
2005-08-23 09:56:00,83.074,83.083,83.039,83.057,214700000.0
2005-08-23 09:57:00,83.074,83.099,83.058,83.071,180300000.0
2005-08-23 09:58:00,83.061,83.061,83.018,83.036,270100000.0
2005-08-23 09:59:00,83.029,83.052,83.023,83.052,293599999.0
2005-08-23 10:00:00,83.036,83.061,83.017,83.04,162599998.0
2005-08-23 10:01:00,83.068,83.079,83.04,83.047,156300000.0
2005-08-23 10:02:00,83.043,83.06,83.034,83.053,175699998.0
2005-08-23 10:03:00,83.038,83.059,83.024,83.038,211299998.0
2005-08-23 10:04:00,83.055,83.066,83.026,83.033,191400001.0
2005-08-23 10:05:00,83.008,83.059,83.003,83.059,168100000.0
2005-08-23 10:06:00,83.015,83.051,83.013,83.031,289099996.0
2005-08-23 10:07:00,83.035,83.044,83.005,83.005,217499997.0
2005-08-23 10:08:00,83.015,83.038,82.998,83.013,180299999.0
2005-08-23 10:09:00,83.013,83.051,83.013,83.038,303999997.0
2005-08-23 10:10:00,83.025,83.045,83.013,83.025,98000000.0
2005-08-23 10:11:00,83.067,83.074,83.043,83.054,246900002.0
2005-08-23 10:12:00,83.02,83.043,83.01,83.04,167200001.0
2005-08-23 10:13:00,83.061,83.061,83.014,83.033,139800001.0
2005-08-23 10:14:00,83.041,83.064,83.029,83.044,165300000.0
2005-08-23 10:15:00,83.067,83.067,83.026,83.047,205700002.0
2005-08-23 10:16:00,83.024,83.062,83.024,83.052,169900000.0
2005-08-23 10:17:00,83.041,83.053,83.023,83.023,150800001.0
2005-08-23 10:18:00,83.004,83.046,82.991,83.025,252099997.0
2005-08-23 10:19:00,83.013,83.042,82.999,83.017,149800001.0
2005-08-23 10:20:00,83.024,83.056,83.022,83.027,134499998.0
2005-08-23 10:21:00,83.036,83.045,83.012,83.021,148500003.0
2005-08-23 10:22:00,83.022,83.048,83.002,83.014,262599999.0
2005-08-23 10:23:00,83.038,83.047,83.014,83.018,152800000.0
2005-08-23 10:24:00,83.033,83.039,82.984,82.984,236500000.0
2005-08-23 10:25:00,83.03,83.041,82.997,83.016,300899999.0
2005-08-23 10:26:00,83.039,83.057,83.017,83.017,237199999.0
2005-08-23 10:27:00,83.033,83.051,83.017,83.039,207400000.0
2005-08-23 10:28:00,83.053,83.056,83.009,83.036,174499999.0
2005-08-23 10:29:00,83.019,83.038,83.008,83.017,220499999.0
2005-08-23 10:30:00,83.019,83.038,83.006,83.01,154099998.0
2005-08-23 10:31:00,83.012,83.028,82.975,83.022,231899995.0
2005-08-23 10:32:00,83.003,83.025,82.996,83.013,126099998.0
2005-08-23 10:33:00,83.027,83.027,82.973,82.995,194400000.0
2005-08-23 10:34:00,83.023,83.06,83.015,83.023,169899999.0
2005-08-23 10:35:00,83.053,83.071,83.03,83.053,274699996.0
2005-08-23 10:36:00,83.045,83.06,83.023,83.042,201599995.0
2005-08-23 10:37:00,83.05,83.072,83.042,83.056,181900000.0
2005-08-23 10:38:00,83.049,83.07,83.039,83.056,88200000.0
2005-08-23 10:39:00,83.034,83.061,83.025,83.033,232299996.0
2005-08-23 10:40:00,83.045,83.053,83.016,83.016,181099999.0
2005-08-23 10:41:00,83.042,83.064,83.026,83.042,238599997.0
2005-08-23 10:42:00,83.055,83.072,83.044,83.053,269800002.0
2005-08-23 10:43:00,83.044,83.079,83.044,83.066,294100002.0
2005-08-23 10:44:00,83.044,83.082,83.04,83.055,249100000.0
2005-08-23 10:45:00,83.058,83.076,83.039,83.053,155100001.0
2005-08-23 10:46:00,83.027,83.06,83.024,83.06,206500001.0
2005-08-23 10:47:00,83.038,83.072,83.032,83.072,214200003.0
2005-08-23 10:48:00,83.056,83.073,83.037,83.062,287500000.0
2005-08-23 10:49:00,83.075,83.096,83.063,83.078,233100000.0
2005-08-23 10:50:00,83.063,83.084,83.04,83.04,177000000.0
2005-08-23 10:51:00,83.059,83.082,83.041,83.073,264800000.0
2005-08-23 10:52:00,83.058,83.097,83.05,83.064,277699997.0
2005-08-23 10:53:00,83.073,83.099,83.055,83.075,134200001.0
2005-08-23 10:54:00,83.065,83.083,83.043,83.06,202600000.0
2005-08-23 10:55:00,83.077,83.085,83.024,83.024,284299996.0
2005-08-23 10:56:00,83.049,83.066,83.031,83.066,184100002.0
2005-08-23 10:57:00,83.067,83.069,83.041,83.063,175299999.0
2005-08-23 10:58:00,83.042,83.081,83.041,83.067,219500003.0
2005-08-23 10:59:00,83.063,83.07,83.044,83.052,175899998.0
2005-08-23 11:00:00,83.087,83.092,83.035,83.04,249799998.0
2005-08-23 11:01:00,83.054,83.054,83.021,83.021,189399998.0
2005-08-23 11:02:00,83.045,83.08,83.033,83.068,131000001.0
2005-08-23 11:03:00,83.071,83.079,83.048,83.058,268500000.0
2005-08-23 11:04:00,83.055,83.076,83.046,83.058,158899999.0
2005-08-23 11:05:00,83.064,83.07,83.009,83.009,223099998.0
2005-08-23 11:06:00,83.007,83.022,82.985,83.005,214599999.0
2005-08-23 11:07:00,83.041,83.06,83.024,83.033,185700002.0
2005-08-23 11:08:00,83.041,83.07,83.04,83.065,156599999.0
2005-08-23 11:09:00,83.051,83.08,83.04,83.08,187500000.0
2005-08-23 11:10:00,83.081,83.106,83.072,83.09,153699999.0
2005-08-23 11:11:00,83.086,83.101,83.066,83.072,134799998.0
2005-08-23 11:12:00,83.082,83.096,83.061,83.073,158900000.0
2005-08-23 11:13:00,83.09,83.101,83.06,83.092,247899999.0
2005-08-23 11:14:00,83.092,83.119,83.087,83.094,177999999.0
2005-08-23 11:15:00,83.117,83.137,83.097,83.116,171899998.0
2005-08-23 11:16:00,83.116,83.13,83.098,83.101,237800001.0
2005-08-23 11:17:00,83.088,83.114,83.079,83.114,243700000.0
2005-08-23 11:18:00,83.094,83.127,83.074,83.092,329600000.0
2005-08-23 11:19:00,83.09,83.12,83.081,83.097,175100000.0
2005-08-23 11:20:00,83.112,83.125,83.073,83.092,165499998.0
2005-08-23 11:21:00,83.105,83.116,83.087,83.103,167199997.0
2005-08-23 11:22:00,83.094,83.115,83.066,83.092,117999998.0
2005-08-23 11:23:00,83.076,83.105,83.07,83.105,145799999.0
2005-08-23 11:24:00,83.085,83.105,83.072,83.086,255300000.0
2005-08-23 11:25:00,83.085,83.093,83.064,83.078,200200001.0
2005-08-23 11:26:00,83.063,83.105,83.043,83.08,220099999.0
2005-08-23 11:27:00,83.11,83.11,83.077,83.087,189299999.0
2005-08-23 11:28:00,83.125,83.135,83.084,83.098,164999999.0
2005-08-23 11:29:00,83.108,83.119,83.085,83.105,118000000.0
2005-08-23 11:30:00,83.064,83.103,83.064,83.097,169599998.0
2005-08-23 11:31:00,83.112,83.115,83.089,83.103,208499999.0
2005-08-23 11:32:00,83.107,83.124,83.091,83.101,203199999.0
2005-08-23 11:33:00,83.114,83.147,83.112,83.129,221699999.0
2005-08-23 11:34:00,83.123,83.139,83.1,83.119,163499998.0
2005-08-23 11:35:00,83.122,83.132,83.102,83.102,199100001.0
2005-08-23 11:36:00,83.106,83.14,83.1,83.12,219600002.0
2005-08-23 11:37:00,83.113,83.14,83.104,83.113,182300002.0
2005-08-23 11:38:00,83.097,83.135,83.096,83.123,269200001.0
2005-08-23 11:39:00,83.12,83.142,83.097,83.126,140499999.0
2005-08-23 11:40:00,83.103,83.146,83.103,83.127,126800002.0
2005-08-23 11:41:00,83.141,83.15,83.107,83.107,224700003.0
2005-08-23 11:42:00,83.117,83.16,83.117,83.134,190499998.0
2005-08-23 11:43:00,83.102,83.128,83.09,83.128,153299998.0
2005-08-23 11:44:00,83.13,83.144,83.101,83.119,142799999.0
2005-08-23 11:45:00,83.1,83.12,83.082,83.116,195700001.0
2005-08-23 11:46:00,83.116,83.138,83.098,83.12,307299997.0
2005-08-23 11:47:00,83.14,83.149,83.102,83.102,213299999.0
2005-08-23 11:48:00,83.14,83.14,83.095,83.11,128000000.0
2005-08-23 11:49:00,83.127,83.154,83.12,83.133,160100001.0
2005-08-23 11:50:00,83.105,83.145,83.103,83.145,121799999.0
2005-08-23 11:51:00,83.131,83.142,83.112,83.141,271400001.0
2005-08-23 11:52:00,83.13,83.13,83.071,83.071,188800001.0
2005-08-23 11:53:00,83.114,83.12,83.094,83.095,183300001.0
2005-08-23 11:54:00,83.078,83.119,83.07,83.095,273599997.0
2005-08-23 11:55:00,83.093,83.117,83.082,83.117,233700003.0
2005-08-23 11:56:00,83.114,83.125,83.096,83.125,154999999.0
2005-08-23 11:57:00,83.124,83.145,83.101,83.102,202399998.0
2005-08-23 11:58:00,83.1,83.149,83.089,83.131,155400002.0
2005-08-23 11:59:00,83.154,83.166,83.109,83.109,226000001.0
2005-08-23 12:00:00,83.118,83.145,83.101,83.119,223800001.0
2005-08-23 12:01:00,83.16,83.166,83.132,83.139,120499998.0
2005-08-23 12:02:00,83.155,83.165,83.13,83.148,286199999.0
2005-08-23 12:03:00,83.167,83.17,83.123,83.155,205300001.0
2005-08-23 12:04:00,83.121,83.149,83.119,83.149,178100000.0
2005-08-23 12:05:00,83.151,83.169,83.13,83.149,207199998.0
2005-08-23 12:06:00,83.152,83.166,83.124,83.166,158500000.0
2005-08-23 12:07:00,83.137,83.181,83.098,83.181,370100000.0
2005-08-23 12:08:00,83.153,83.17,83.132,83.132,123999999.0
2005-08-23 12:09:00,83.136,83.168,83.132,83.158,162100000.0
2005-08-23 12:10:00,83.133,83.165,83.114,83.14,165300002.0
2005-08-23 12:11:00,83.167,83.167,83.123,83.124,180200002.0
2005-08-23 12:12:00,83.139,83.163,83.119,83.129,211400001.0
2005-08-23 12:13:00,83.152,83.161,83.121,83.121,240099999.0
2005-08-23 12:14:00,83.128,83.148,83.116,83.145,184000000.0
2005-08-23 12:15:00,83.127,83.171,83.127,83.142,238100001.0
2005-08-23 12:16:00,83.151,83.166,83.134,83.15,235800000.0
2005-08-23 12:17:00,83.137,83.151,83.123,83.134,210100001.0
2005-08-23 12:18:00,83.149,83.165,83.135,83.142,277299996.0
2005-08-23 12:19:00,83.149,83.156,83.129,83.129,184300000.0
2005-08-23 12:20:00,83.124,83.147,83.108,83.147,271200000.0
2005-08-23 12:21:00,83.134,83.134,83.093,83.093,142799998.0
2005-08-23 12:22:00,83.127,83.139,83.101,83.127,150599998.0
2005-08-23 12:23:00,83.136,83.149,83.111,83.128,166100000.0
2005-08-23 12:24:00,83.145,83.145,83.089,83.089,238199999.0
2005-08-23 12:25:00,83.1,83.131,83.099,83.124,262100001.0
2005-08-23 12:26:00,83.108,83.135,83.107,83.132,139799998.0
2005-08-23 12:27:00,83.105,83.129,83.081,83.113,216599998.0
2005-08-23 12:28:00,83.083,83.115,83.081,83.108,183200001.0
2005-08-23 12:29:00,83.122,83.157,83.109,83.109,159199998.0
2005-08-23 12:30:00,83.116,83.141,83.095,83.102,130300000.0
2005-08-23 12:31:00,83.125,83.14,83.112,83.116,138100000.0
2005-08-23 12:32:00,83.119,83.144,83.114,83.116,264900001.0
2005-08-23 12:33:00,83.134,83.159,83.125,83.15,291100003.0
2005-08-23 12:34:00,83.144,83.175,83.132,83.168,185099998.0
2005-08-23 12:35:00,83.149,83.164,83.139,83.15,196799999.0
2005-08-23 12:36:00,83.146,83.184,83.13,83.173,158600000.0
2005-08-23 12:37:00,83.142,83.164,83.13,83.164,142200000.0
2005-08-23 12:38:00,83.148,83.16,83.131,83.141,118599999.0
2005-08-23 12:39:00,83.172,83.172,83.143,83.147,129900000.0
2005-08-23 12:40:00,83.127,83.16,83.127,83.141,143000000.0
2005-08-23 12:41:00,83.127,83.15,83.119,83.121,317899997.0
2005-08-23 12:42:00,83.133,83.137,83.113,83.113,185900000.0
2005-08-23 12:43:00,83.108,83.14,83.106,83.126,273200002.0
2005-08-23 12:44:00,83.087,83.138,83.087,83.106,187199997.0
2005-08-23 12:45:00,83.144,83.144,83.096,83.102,154400000.0
2005-08-23 12:46:00,83.078,83.128,83.078,83.128,193299998.0
2005-08-23 12:47:00,83.114,83.146,83.08,83.146,139199999.0
2005-08-23 12:48:00,83.143,83.172,83.13,83.142,162700000.0
2005-08-23 12:49:00,83.16,83.196,83.149,83.196,265399997.0
2005-08-23 12:50:00,83.171,83.181,83.156,83.163,185400001.0
2005-08-23 12:51:00,83.167,83.191,83.162,83.188,248100001.0
2005-08-23 12:52:00,83.167,83.187,83.158,83.185,132800000.0
2005-08-23 12:53:00,83.155,83.199,83.149,83.172,256800000.0
2005-08-23 12:54:00,83.124,83.17,83.119,83.164,170199999.0
2005-08-23 12:55:00,83.169,83.187,83.15,83.162,149600001.0
2005-08-23 12:56:00,83.14,83.169,83.129,83.168,222200001.0
2005-08-23 12:57:00,83.119,83.16,83.119,83.16,231600000.0
2005-08-23 12:58:00,83.145,83.174,83.142,83.147,100700001.0
2005-08-23 12:59:00,83.152,83.164,83.131,83.149,176999999.0
2005-08-23 13:00:00,83.156,83.174,83.145,83.154,258600001.0
2005-08-23 13:01:00,83.118,83.162,83.111,83.162,115599999.0
2005-08-23 13:02:00,83.167,83.169,83.134,83.134,251400002.0
2005-08-23 13:03:00,83.143,83.162,83.109,83.147,197499998.0
2005-08-23 13:04:00,83.129,83.173,83.123,83.137,253999998.0
2005-08-23 13:05:00,83.113,83.158,83.109,83.152,149100000.0
2005-08-23 13:06:00,83.154,83.159,83.125,83.139,243400000.0
2005-08-23 13:07:00,83.164,83.179,83.117,83.138,198100001.0
2005-08-23 13:08:00,83.14,83.166,83.102,83.149,212899998.0
2005-08-23 13:09:00,83.133,83.173,83.133,83.158,206099999.0
2005-08-23 13:10:00,83.134,83.155,83.128,83.148,224600003.0
2005-08-23 13:11:00,83.144,83.145,83.12,83.132,80800000.0
2005-08-23 13:12:00,83.167,83.17,83.113,83.118,238500001.0
2005-08-23 13:13:00,83.126,83.136,83.101,83.128,182699999.0
2005-08-23 13:14:00,83.132,83.145,83.107,83.126,334899996.0
2005-08-23 13:15:00,83.126,83.147,83.1,83.122,182400000.0
2005-08-23 13:16:00,83.125,83.157,83.113,83.115,229700003.0
2005-08-23 13:17:00,83.077,83.12,83.077,83.1,144800000.0
2005-08-23 13:18:00,83.072,83.111,83.066,83.111,165799999.0
2005-08-23 13:19:00,83.065,83.109,83.061,83.109,254899996.0
2005-08-23 13:20:00,83.088,83.097,83.066,83.067,164700000.0
2005-08-23 13:21:00,83.076,83.103,83.074,83.1,232199997.0
2005-08-23 13:22:00,83.085,83.119,83.08,83.113,166400002.0
2005-08-23 13:23:00,83.088,83.106,83.069,83.091,113999999.0
2005-08-23 13:24:00,83.097,83.143,83.071,83.143,271100000.0
2005-08-23 13:25:00,83.114,83.138,83.097,83.133,251799996.0
2005-08-23 13:26:00,83.128,83.135,83.106,83.121,187400000.0
2005-08-23 13:27:00,83.113,83.135,83.103,83.122,257299999.0
2005-08-23 13:28:00,83.078,83.129,83.078,83.109,202199998.0
2005-08-23 13:29:00,83.12,83.134,83.106,83.121,113500000.0
2005-08-23 13:30:00,83.124,83.132,83.102,83.108,279099995.0
2005-08-23 13:31:00,83.121,83.121,83.082,83.091,213300000.0
2005-08-23 13:32:00,83.097,83.119,83.078,83.098,197899997.0
2005-08-23 13:33:00,83.103,83.123,83.068,83.068,131899999.0
2005-08-23 13:34:00,83.089,83.135,83.087,83.117,206099998.0
2005-08-23 13:35:00,83.118,83.13,83.087,83.115,127200001.0
2005-08-23 13:36:00,83.105,83.105,83.061,83.061,134899999.0
2005-08-23 13:37:00,83.058,83.09,83.055,83.071,255200000.0
2005-08-23 13:38:00,83.06,83.108,83.052,83.069,345499998.0
2005-08-23 13:39:00,83.087,83.092,83.059,83.061,150500002.0
2005-08-23 13:40:00,83.072,83.091,83.059,83.079,265899999.0
2005-08-23 13:41:00,83.085,83.117,83.077,83.089,173999997.0
2005-08-23 13:42:00,83.083,83.102,83.056,83.066,207800003.0
2005-08-23 13:43:00,83.046,83.103,83.046,83.08,329400001.0
2005-08-23 13:44:00,83.067,83.085,83.059,83.085,275599996.0
2005-08-23 13:45:00,83.091,83.098,83.052,83.063,288999994.0
2005-08-23 13:46:00,83.089,83.09,83.056,83.057,197500003.0
2005-08-23 13:47:00,83.04,83.081,83.04,83.078,195799998.0
2005-08-23 13:48:00,83.037,83.065,83.014,83.038,220700000.0
2005-08-23 13:49:00,83.063,83.068,83.036,83.04,256100000.0
2005-08-23 13:50:00,83.029,83.056,83.028,83.056,115799999.0
2005-08-23 13:51:00,83.062,83.083,83.061,83.063,113300000.0
2005-08-23 13:52:00,83.069,83.081,83.045,83.052,234799999.0
2005-08-23 13:53:00,83.074,83.074,83.04,83.056,144800000.0
2005-08-23 13:54:00,83.043,83.077,83.043,83.061,165600000.0
2005-08-23 13:55:00,83.038,83.062,83.03,83.062,302099997.0
2005-08-23 13:56:00,83.077,83.079,83.044,83.054,152999999.0
2005-08-23 13:57:00,83.084,83.084,83.035,83.05,225099999.0
2005-08-23 13:58:00,83.045,83.062,83.033,83.054,173500000.0
2005-08-23 13:59:00,83.065,83.073,83.045,83.055,100500000.0
2005-08-23 14:00:00,83.065,83.099,83.06,83.084,183200002.0
2005-08-23 14:01:00,83.102,83.124,83.083,83.124,204599999.0
2005-08-23 14:02:00,83.098,83.121,83.094,83.12,240000000.0
2005-08-23 14:03:00,83.106,83.121,83.092,83.101,206300000.0
2005-08-23 14:04:00,83.097,83.115,83.078,83.107,199100001.0
2005-08-23 14:05:00,83.12,83.12,83.093,83.097,251700001.0
2005-08-23 14:06:00,83.07,83.106,83.057,83.084,184300001.0
2005-08-23 14:07:00,83.093,83.121,83.083,83.094,299599999.0
2005-08-23 14:08:00,83.095,83.112,83.08,83.095,104400000.0
2005-08-23 14:09:00,83.084,83.113,83.071,83.076,232900002.0
2005-08-23 14:10:00,83.091,83.094,83.067,83.074,80900000.0
2005-08-23 14:11:00,83.095,83.118,83.078,83.097,186500001.0
2005-08-23 14:12:00,83.101,83.119,83.084,83.097,171499998.0
2005-08-23 14:13:00,83.074,83.108,83.061,83.065,175800001.0
2005-08-23 14:14:00,83.073,83.089,83.053,83.06,137999998.0
2005-08-23 14:15:00,83.08,83.08,83.046,83.06,280299999.0
2005-08-23 14:16:00,83.046,83.084,83.046,83.076,273499997.0
2005-08-23 14:17:00,83.023,83.061,83.023,83.061,132499999.0
2005-08-23 14:18:00,83.038,83.078,83.023,83.037,149000000.0
2005-08-23 14:19:00,83.008,83.033,82.996,83.033,160699999.0
2005-08-23 14:20:00,83.044,83.068,83.043,83.06,120999998.0
2005-08-23 14:21:00,83.059,83.098,83.059,83.098,125100001.0
2005-08-23 14:22:00,83.098,83.108,83.075,83.078,128800001.0
2005-08-23 14:23:00,83.096,83.117,83.071,83.071,188299999.0
2005-08-23 14:24:00,83.072,83.09,83.054,83.07,267500001.0
2005-08-23 14:25:00,83.065,83.082,83.028,83.05,228599998.0
2005-08-23 14:26:00,83.066,83.066,83.027,83.038,196100000.0
2005-08-23 14:27:00,83.046,83.072,83.031,83.043,111900000.0
2005-08-23 14:28:00,83.028,83.053,83.014,83.043,132000001.0
2005-08-23 14:29:00,83.044,83.05,83.022,83.029,177400001.0
2005-08-23 14:30:00,83.032,83.057,83.016,83.02,225200002.0
2005-08-23 14:31:00,83.032,83.051,83.02,83.045,140200000.0
2005-08-23 14:32:00,83.057,83.074,83.047,83.057,218899997.0
2005-08-23 14:33:00,83.036,83.072,83.036,83.055,227900000.0
2005-08-23 14:34:00,83.05,83.069,83.039,83.05,133100001.0
2005-08-23 14:35:00,83.038,83.055,83.023,83.036,242900001.0
2005-08-23 14:36:00,83.032,83.061,83.014,83.023,231100002.0
2005-08-23 14:37:00,83.013,83.038,83.006,83.015,223699998.0
2005-08-23 14:38:00,82.997,83.033,82.992,83.026,222999997.0
2005-08-23 14:39:00,83.016,83.031,83.0,83.026,248600000.0
2005-08-23 14:40:00,83.027,83.049,83.014,83.03,133100000.0
2005-08-23 14:41:00,83.016,83.036,82.976,83.02,168300001.0
2005-08-23 14:42:00,83.028,83.044,83.004,83.019,143499999.0
2005-08-23 14:43:00,83.033,83.054,83.014,83.027,126800000.0
2005-08-23 14:44:00,83.042,83.057,83.024,83.044,235499999.0
2005-08-23 14:45:00,83.047,83.072,83.034,83.047,205199998.0
2005-08-23 14:46:00,83.035,83.055,83.033,83.045,222600000.0
2005-08-23 14:47:00,83.025,83.05,83.015,83.041,249299997.0
2005-08-23 14:48:00,83.028,83.061,83.023,83.043,155499998.0
2005-08-23 14:49:00,83.062,83.08,83.036,83.044,112099999.0
2005-08-23 14:50:00,83.041,83.07,83.031,83.07,97000000.0
2005-08-23 14:51:00,83.056,83.069,83.03,83.035,217899995.0
2005-08-23 14:52:00,83.058,83.073,83.043,83.073,167699999.0
2005-08-23 14:53:00,83.049,83.067,83.028,83.039,318799999.0
2005-08-23 14:54:00,83.041,83.059,83.029,83.038,235800001.0
2005-08-23 14:55:00,83.028,83.061,83.024,83.061,198499997.0
2005-08-23 14:56:00,83.055,83.077,83.042,83.054,193899998.0
2005-08-23 14:57:00,83.069,83.076,83.032,83.038,105899999.0
2005-08-23 14:58:00,83.043,83.077,83.043,83.055,109999999.0
2005-08-23 14:59:00,83.049,83.059,83.025,83.045,138900001.0
2005-08-23 15:00:00,83.029,83.065,83.029,83.065,141799999.0
2005-08-23 15:01:00,83.06,83.067,83.036,83.046,354099998.0
2005-08-23 15:02:00,83.07,83.074,83.034,83.05,129100000.0
2005-08-23 15:03:00,83.04,83.069,83.037,83.061,193600000.0
2005-08-23 15:04:00,83.061,83.071,83.027,83.035,173600003.0
2005-08-23 15:05:00,83.065,83.065,83.028,83.046,216800000.0
2005-08-23 15:06:00,83.054,83.092,83.04,83.092,172700000.0
2005-08-23 15:07:00,83.062,83.079,83.021,83.043,223499999.0
2005-08-23 15:08:00,83.058,83.07,83.024,83.032,173899999.0
2005-08-23 15:09:00,83.032,83.063,83.029,83.056,178800000.0
2005-08-23 15:10:00,83.083,83.092,83.051,83.071,257200000.0
2005-08-23 15:11:00,83.066,83.089,83.039,83.065,155800000.0
2005-08-23 15:12:00,83.054,83.089,83.049,83.066,149100000.0
2005-08-23 15:13:00,83.065,83.065,83.037,83.041,251900003.0
2005-08-23 15:14:00,83.059,83.074,83.041,83.074,196800002.0
2005-08-23 15:15:00,83.075,83.088,83.064,83.085,186399998.0
2005-08-23 15:16:00,83.057,83.08,83.054,83.059,237399997.0
2005-08-23 15:17:00,83.076,83.086,83.048,83.074,202800003.0
2005-08-23 15:18:00,83.076,83.093,83.057,83.079,186800001.0
2005-08-23 15:19:00,83.07,83.099,83.055,83.082,229300000.0
2005-08-23 15:20:00,83.069,83.084,83.047,83.055,148299998.0
2005-08-23 15:21:00,83.061,83.086,83.053,83.069,222700002.0
2005-08-23 15:22:00,83.078,83.085,83.048,83.048,168600000.0
2005-08-23 15:23:00,83.056,83.056,83.028,83.028,140499999.0
2005-08-23 15:24:00,83.038,83.038,83.007,83.01,187900002.0
2005-08-23 15:25:00,83.011,83.039,83.011,83.029,190200000.0
2005-08-23 15:26:00,83.027,83.035,83.008,83.016,309699999.0
2005-08-23 15:27:00,83.003,83.046,82.982,82.982,213300001.0
2005-08-23 15:28:00,82.985,83.046,82.982,83.022,211099998.0
2005-08-23 15:29:00,83.001,83.015,82.982,83.015,162499998.0
2005-08-23 15:30:00,83.022,83.034,82.999,83.013,192300001.0
2005-08-23 15:31:00,83.052,83.062,83.036,83.042,110799999.0
2005-08-23 15:32:00,83.057,83.066,83.04,83.047,180000001.0
2005-08-23 15:33:00,83.057,83.072,83.026,83.045,121999999.0
2005-08-23 15:34:00,83.04,83.059,83.028,83.058,261400001.0
2005-08-23 15:35:00,83.061,83.088,83.051,83.071,121799999.0
2005-08-23 15:36:00,83.055,83.07,83.04,83.063,209399999.0
2005-08-23 15:37:00,83.052,83.076,83.036,83.066,160999999.0
2005-08-23 15:38:00,83.057,83.077,83.047,83.075,226899998.0
2005-08-23 15:39:00,83.053,83.085,83.053,83.083,159000000.0
2005-08-23 15:40:00,83.078,83.095,83.04,83.059,187300001.0
2005-08-23 15:41:00,83.058,83.086,83.058,83.083,278100002.0
2005-08-23 15:42:00,83.1,83.1,83.044,83.063,144300001.0
2005-08-23 15:43:00,83.062,83.079,83.037,83.052,407799998.0
2005-08-23 15:44:00,83.075,83.09,83.036,83.036,193700000.0
2005-08-23 15:45:00,83.053,83.085,83.038,83.057,352299999.0
2005-08-23 15:46:00,83.052,83.088,83.04,83.052,258400002.0
2005-08-23 15:47:00,83.075,83.088,83.044,83.048,332700000.0
2005-08-23 15:48:00,83.09,83.093,83.053,83.093,211199999.0
2005-08-23 15:49:00,83.073,83.096,83.069,83.069,266400006.0
2005-08-23 15:50:00,83.06,83.085,83.057,83.08,137499999.0
2005-08-23 15:51:00,83.059,83.086,83.059,83.078,187300002.0
2005-08-23 15:52:00,83.051,83.099,83.051,83.092,253700000.0
2005-08-23 15:53:00,83.067,83.1,83.067,83.089,220200003.0
2005-08-23 15:54:00,83.06,83.11,83.054,83.091,217899997.0
2005-08-23 15:55:00,83.091,83.106,83.072,83.084,225700002.0
2005-08-23 15:56:00,83.102,83.102,83.072,83.077,219200001.0
2005-08-23 15:57:00,83.084,83.085,83.056,83.056,114200001.0
2005-08-23 15:58:00,83.012,83.067,83.012,83.055,161899999.0
2005-08-23 15:59:00,83.037,83.082,83.037,83.071,230400001.0
2005-08-23 16:00:00,83.055,83.07,83.03,83.031,322600001.0
2005-08-23 16:01:00,83.07,83.081,83.046,83.054,174799998.0
2005-08-23 16:02:00,83.079,83.089,83.051,83.072,188800000.0
2005-08-23 16:03:00,83.073,83.101,83.042,83.078,100700000.0
2005-08-23 16:04:00,83.113,83.114,83.086,83.086,191700003.0
2005-08-23 16:05:00,83.109,83.158,83.109,83.158,263399992.0
2005-08-23 16:06:00,83.123,83.148,83.109,83.123,121600000.0
2005-08-23 16:07:00,83.132,83.132,83.108,83.113,104700001.0
2005-08-23 16:08:00,83.117,83.14,83.109,83.109,120600002.0
2005-08-23 16:09:00,83.138,83.159,83.13,83.158,206300000.0
2005-08-23 16:10:00,83.121,83.139,83.116,83.136,94300001.0
2005-08-23 16:11:00,83.104,83.123,83.089,83.106,190600001.0
2005-08-23 16:12:00,83.089,83.11,83.089,83.11,88400000.0
2005-08-23 16:13:00,83.068,83.111,83.068,83.111,153100000.0
2005-08-23 16:14:00,83.084,83.099,83.054,83.076,159400001.0
2005-08-23 16:15:00,83.092,83.125,83.083,83.105,50600000.0
2005-08-23 16:16:00,83.147,83.147,83.105,83.136,279199998.0
2005-08-23 16:17:00,83.15,83.169,83.125,83.134,291700003.0
2005-08-23 16:18:00,83.11,83.122,83.089,83.117,136899998.0
2005-08-23 16:19:00,83.13,83.137,83.104,83.105,188299999.0
2005-08-23 16:20:00,83.102,83.124,83.098,83.117,317499997.0
2005-08-23 16:21:00,83.112,83.115,83.086,83.086,159300002.0
2005-08-23 16:22:00,83.117,83.117,83.084,83.085,198700001.0
2005-08-23 16:23:00,83.103,83.108,83.084,83.086,190099998.0
2005-08-23 16:24:00,83.127,83.134,83.103,83.11,174700000.0
2005-08-23 16:25:00,83.13,83.149,83.114,83.13,109200000.0
2005-08-23 16:26:00,83.142,83.143,83.102,83.112,146200000.0
2005-08-23 16:27:00,83.124,83.124,83.078,83.083,299000002.0
2005-08-23 16:28:00,83.07,83.094,83.061,83.073,118200000.0
2005-08-23 16:29:00,83.098,83.112,83.072,83.092,157700000.0
2005-08-23 16:30:00,83.125,83.125,83.069,83.108,294499998.0
2005-08-23 16:31:00,83.111,83.146,83.111,83.129,193499997.0
2005-08-23 16:32:00,83.115,83.137,83.107,83.136,200799998.0
2005-08-23 16:33:00,83.11,83.131,83.11,83.125,233799999.0
2005-08-23 16:34:00,83.124,83.132,83.102,83.115,192400004.0
2005-08-23 16:35:00,83.12,83.139,83.116,83.13,193599998.0
2005-08-23 16:36:00,83.129,83.136,83.112,83.112,205300000.0
2005-08-23 16:37:00,83.142,83.145,83.105,83.113,230000001.0
2005-08-23 16:38:00,83.113,83.146,83.113,83.146,160300000.0
2005-08-23 16:39:00,83.125,83.137,83.108,83.128,252399999.0
2005-08-23 16:40:00,83.128,83.152,83.111,83.131,243800002.0
2005-08-23 16:41:00,83.114,83.163,83.1,83.147,161899999.0
2005-08-23 16:42:00,83.122,83.15,83.117,83.15,229399999.0
2005-08-23 16:43:00,83.163,83.172,83.15,83.155,177300002.0
2005-08-23 16:44:00,83.186,83.188,83.148,83.161,226200000.0
2005-08-23 16:45:00,83.157,83.161,83.13,83.132,234699999.0
2005-08-23 16:46:00,83.141,83.141,83.105,83.119,153599997.0
2005-08-23 16:47:00,83.124,83.153,83.111,83.126,254199996.0
2005-08-23 16:48:00,83.139,83.157,83.112,83.112,276799998.0
2005-08-23 16:49:00,83.118,83.139,83.11,83.126,226200004.0
2005-08-23 16:50:00,83.109,83.131,83.082,83.097,259699997.0
2005-08-23 16:51:00,83.069,83.102,83.069,83.098,178700001.0
2005-08-23 16:52:00,83.058,83.112,83.058,83.09,262700001.0
2005-08-23 16:53:00,83.091,83.101,83.073,83.084,248399999.0
2005-08-23 16:54:00,83.083,83.111,83.066,83.091,50200000.0
2005-08-23 16:55:00,83.08,83.103,83.069,83.072,172100000.0
2005-08-23 16:56:00,83.073,83.116,83.055,83.105,124599999.0
2005-08-23 16:57:00,83.102,83.102,83.059,83.069,270000000.0
2005-08-23 16:58:00,83.073,83.083,83.042,83.06,140499999.0
2005-08-23 16:59:00,83.072,83.086,83.009,83.009,223899998.0
2005-08-23 17:00:00,83.004,83.034,83.002,83.007,185399999.0
2005-08-23 17:01:00,82.998,83.039,82.998,83.021,189199999.0
2005-08-23 17:02:00,83.01,83.04,83.01,83.028,241500001.0
2005-08-23 17:03:00,83.021,83.046,83.007,83.025,308700000.0
2005-08-23 17:04:00,83.031,83.031,82.988,82.992,160900000.0
2005-08-23 17:05:00,83.005,83.036,83.001,83.023,230499998.0
2005-08-23 17:06:00,83.029,83.047,83.023,83.025,123799999.0
2005-08-23 17:07:00,83.022,83.043,83.019,83.043,94199999.0
2005-08-23 17:08:00,83.031,83.043,83.019,83.03,112399999.0
2005-08-23 17:09:00,83.006,83.032,82.959,82.979,138500002.0
2005-08-23 17:10:00,82.974,82.975,82.947,82.956,191900001.0
2005-08-23 17:11:00,82.982,82.997,82.953,82.975,229999997.0
2005-08-23 17:12:00,82.963,82.993,82.957,82.969,172899998.0
2005-08-23 17:13:00,82.971,82.997,82.952,82.973,145100000.0
2005-08-23 17:14:00,82.955,82.959,82.927,82.933,168900002.0
2005-08-23 17:15:00,82.938,82.962,82.929,82.962,300199994.0
2005-08-23 17:16:00,82.957,82.981,82.939,82.95,161399997.0
2005-08-23 17:17:00,82.974,82.987,82.951,82.97,148900000.0
2005-08-23 17:18:00,82.971,83.024,82.967,82.992,223899998.0
2005-08-23 17:19:00,82.95,82.984,82.944,82.944,263599995.0
2005-08-23 17:20:00,82.953,82.997,82.953,82.997,237899999.0
2005-08-23 17:21:00,82.987,83.01,82.971,83.007,194499996.0
2005-08-23 17:22:00,82.988,83.01,82.975,82.996,199399999.0
2005-08-23 17:23:00,82.979,83.018,82.973,83.018,147700000.0
2005-08-23 17:24:00,82.973,83.017,82.965,82.991,156499999.0
2005-08-23 17:25:00,83.01,83.02,82.989,82.999,198700001.0
2005-08-23 17:26:00,83.023,83.027,82.986,82.986,258499998.0
2005-08-23 17:27:00,82.999,83.006,82.98,82.98,232199998.0
2005-08-23 17:28:00,83.005,83.023,82.977,83.023,294299995.0
2005-08-23 17:29:00,82.975,83.006,82.97,83.003,219599998.0
2005-08-23 17:30:00,82.979,83.003,82.961,82.974,217800000.0
2005-08-23 17:31:00,82.958,82.974,82.923,82.927,198899997.0
2005-08-23 17:32:00,82.91,82.945,82.91,82.945,55400000.0
2005-08-23 17:33:00,82.953,82.961,82.917,82.932,240399999.0
2005-08-23 17:34:00,82.94,82.968,82.932,82.957,127900001.0
2005-08-23 17:35:00,82.993,83.04,82.966,82.993,188700001.0
2005-08-23 17:36:00,82.969,82.969,82.937,82.96,109600000.0
2005-08-23 17:37:00,82.965,82.965,82.93,82.93,169399998.0
2005-08-23 17:38:00,82.916,82.941,82.904,82.918,177199997.0
2005-08-23 17:39:00,82.938,82.945,82.915,82.924,235399999.0
2005-08-23 17:40:00,82.957,82.97,82.928,82.966,186499996.0
2005-08-23 17:41:00,82.974,82.978,82.936,82.936,344900001.0
2005-08-23 17:42:00,82.929,82.956,82.929,82.956,125299999.0
2005-08-23 17:43:00,82.935,82.956,82.923,82.956,287299997.0
2005-08-23 17:44:00,82.952,82.964,82.895,82.936,181900003.0
2005-08-23 17:45:00,82.919,82.947,82.896,82.905,242999997.0
2005-08-23 17:46:00,82.914,82.933,82.898,82.906,139799998.0
2005-08-23 17:47:00,82.885,82.912,82.885,82.902,221799998.0
2005-08-23 17:48:00,82.895,82.917,82.868,82.868,211000002.0
2005-08-23 17:49:00,82.882,83.015,82.882,82.971,163599998.0
2005-08-23 17:50:00,82.92,82.955,82.913,82.952,184300000.0
2005-08-23 17:51:00,82.95,82.95,82.911,82.927,215400001.0
2005-08-23 17:52:00,82.907,82.943,82.907,82.924,105899999.0
2005-08-23 17:53:00,82.945,82.964,82.937,82.962,284800001.0
2005-08-23 17:54:00,82.906,82.952,82.897,82.933,165399999.0
2005-08-23 17:55:00,82.946,82.986,82.938,82.958,183199999.0
2005-08-23 17:56:00,82.962,82.973,82.943,82.947,245600002.0
2005-08-23 17:57:00,82.942,82.975,82.926,82.947,132600004.0
2005-08-23 17:58:00,82.947,82.97,82.929,82.97,289599999.0
2005-08-23 17:59:00,82.968,83.008,82.96,82.983,279600005.0
2005-08-23 18:00:00,82.953,83.023,82.931,83.0,231799996.0
2005-08-23 18:01:00,83.019,83.033,83.002,83.016,1435800001.0
2005-08-23 18:02:00,83.024,83.034,82.998,83.01,1854299999.0
2005-08-23 18:03:00,83.06,83.08,83.03,83.04,1737299992.0
2005-08-23 18:04:00,83.005,83.023,82.992,83.005,1737299992.0
2005-08-23 18:05:00,83.001,83.003,82.968,82.995,1980199991.0
2005-08-23 18:06:00,82.955,83.001,82.944,82.983,1751099995.0
2005-08-23 18:07:00,82.974,83.0,82.963,82.974,2040099998.0
2005-08-23 18:08:00,82.989,82.993,82.947,82.962,1964300000.0
2005-08-23 18:09:00,82.979,83.009,82.955,82.964,1669899993.0
2005-08-23 18:10:00,82.975,83.011,82.962,82.965,1731000002.0
2005-08-23 18:11:00,82.987,83.007,82.967,82.976,1048699997.0
2005-08-23 18:12:00,82.977,82.998,82.944,82.951,1263699995.0
2005-08-23 18:13:00,82.93,82.989,82.93,82.978,1704099999.0
2005-08-23 18:14:00,82.948,82.989,82.947,82.984,1513299992.0
2005-08-23 18:15:00,82.983,82.989,82.95,82.953,1923199999.0
2005-08-23 18:16:00,83.02,83.04,82.98,83.01,596100003.0
2005-08-23 18:17:00,82.941,82.972,82.931,82.946,596100003.0
2005-08-23 18:18:00,82.93,82.985,82.916,82.953,1104099998.0
2005-08-23 18:19:00,82.929,82.986,82.929,82.956,1670900001.0
2005-08-23 18:20:00,82.946,82.972,82.92,82.924,1463700001.0
2005-08-23 18:21:00,82.969,82.969,82.926,82.929,1442299999.0
2005-08-23 18:22:00,82.941,82.967,82.924,82.938,1418799998.0
2005-08-23 18:23:00,83.0,83.0,82.95,82.98,1667100003.0
2005-08-23 18:24:00,82.939,82.963,82.913,82.945,1667100003.0
2005-08-23 18:25:00,82.99,83.0,82.95,82.95,1953499992.0
2005-08-23 18:26:00,82.894,82.924,82.882,82.896,1953499992.0
2005-08-23 18:27:00,82.892,82.927,82.872,82.898,1312599992.0
2005-08-23 18:28:00,82.912,82.924,82.89,82.908,1193600005.0
2005-08-23 18:29:00,82.909,82.927,82.879,82.927,1239700001.0
2005-08-23 18:30:00,82.923,82.936,82.904,82.915,703599998.0
2005-08-23 18:31:00,82.922,82.937,82.896,82.916,1104899998.0
2005-08-23 18:32:00,82.928,82.953,82.916,82.926,1713800003.0
2005-08-23 18:33:00,82.918,82.952,82.907,82.928,1841999998.0
2005-08-23 18:34:00,82.899,82.919,82.877,82.896,1636000000.0
2005-08-23 18:35:00,82.891,82.905,82.869,82.889,1537000000.0
2005-08-23 18:36:00,82.887,82.921,82.887,82.917,1710599992.0
2005-08-23 18:37:00,82.932,82.953,82.911,82.916,1144900001.0
2005-08-23 18:38:00,82.932,82.95,82.923,82.929,700300000.0
2005-08-23 18:39:00,82.939,82.967,82.936,82.95,446499995.0
2005-08-23 18:40:00,82.962,82.962,82.932,82.932,891000000.0
2005-08-23 18:41:00,82.94,82.97,82.923,82.954,733999996.0
2005-08-23 18:42:00,82.937,82.968,82.937,82.959,806100000.0
2005-08-23 18:43:00,82.942,82.961,82.919,82.941,1546299997.0
2005-08-23 18:44:00,82.934,82.955,82.916,82.938,1039199992.0
2005-08-23 18:45:00,82.944,82.964,82.929,82.929,1047799998.0
2005-08-23 18:46:00,82.961,82.989,82.945,82.953,687199997.0
2005-08-23 18:47:00,82.944,82.974,82.93,82.974,581899997.0
2005-08-23 18:48:00,82.935,82.969,82.931,82.969,707399999.0
2005-08-23 18:49:00,82.988,82.999,82.935,82.936,973299995.0
2005-08-23 18:50:00,82.969,82.969,82.931,82.941,1046099988.0
2005-08-23 18:51:00,82.955,82.979,82.945,82.975,465700001.0
2005-08-23 18:52:00,82.927,82.967,82.855,82.949,781200000.0
2005-08-23 18:53:00,82.955,82.986,82.933,82.955,817499998.0
2005-08-23 18:54:00,82.948,82.968,82.93,82.966,1013299993.0
2005-08-23 18:55:00,82.958,82.988,82.945,82.952,965799995.0
2005-08-23 18:56:00,82.932,82.959,82.916,82.955,539700003.0
2005-08-23 18:57:00,82.921,82.953,82.912,82.937,362299997.0
2005-08-23 18:58:00,82.944,82.954,82.921,82.927,1125300000.0
2005-08-23 18:59:00,82.946,82.961,82.9,82.91,769300001.0
2005-08-23 19:00:00,82.933,82.936,82.9,82.904,714299998.0
2005-08-23 19:01:00,82.927,82.95,82.891,82.922,469199998.0
2005-08-23 19:02:00,82.932,82.94,82.904,82.924,222800000.0
2005-08-23 19:03:00,82.911,82.95,82.892,82.943,764599995.0
2005-08-23 19:04:00,82.902,82.967,82.883,82.936,540099997.0
2005-08-23 19:05:00,82.941,82.971,82.909,82.932,546699995.0
2005-08-23 19:06:00,82.959,83.0,82.956,82.988,548600000.0
2005-08-23 19:07:00,83.005,83.033,82.988,82.988,979400005.0
2005-08-23 19:08:00,83.005,83.023,82.981,83.007,1083399997.0
2005-08-23 19:09:00,82.989,83.035,82.989,83.01,461199998.0
2005-08-23 19:10:00,83.015,83.036,82.988,82.988,442199999.0
2005-08-23 19:11:00,83.01,83.022,82.995,83.002,195299999.0
2005-08-23 19:12:00,83.008,83.03,82.995,83.03,379100001.0
2005-08-23 19:13:00,83.004,83.025,82.987,82.989,460599998.0
2005-08-23 19:14:00,83.021,83.021,82.976,82.99,356700000.0
2005-08-23 19:15:00,82.996,82.996,82.956,82.978,692999997.0
2005-08-23 19:16:00,82.993,83.003,82.972,82.974,321200002.0
2005-08-23 19:17:00,83.01,83.018,82.974,82.979,592399994.0
2005-08-23 19:18:00,82.993,82.993,82.955,82.973,499099994.0
2005-08-23 19:19:00,82.957,82.99,82.956,82.987,605699997.0
2005-08-23 19:20:00,82.982,82.999,82.964,82.964,339099999.0
2005-08-23 19:21:00,82.984,82.994,82.965,82.965,346700002.0
2005-08-23 19:22:00,82.966,82.989,82.912,82.983,357500001.0
2005-08-23 19:23:00,82.968,82.991,82.962,82.991,1691499992.0
2005-08-23 19:24:00,82.958,82.985,82.931,82.945,556100003.0
2005-08-23 19:25:00,82.945,82.965,82.914,82.934,1085499998.0
2005-08-23 19:26:00,82.936,83.012,82.936,83.01,1236200006.0
2005-08-23 19:27:00,83.0,83.014,82.982,82.983,1068300001.0
2005-08-23 19:28:00,82.981,83.009,82.978,83.005,504599998.0
2005-08-23 19:29:00,82.975,82.997,82.963,82.996,747599998.0
2005-08-23 19:30:00,82.984,83.02,82.957,82.957,928499998.0
2005-08-23 19:31:00,82.96,82.993,82.96,82.985,507999996.0
2005-08-23 19:32:00,82.967,83.005,82.952,82.953,695999999.0
2005-08-23 19:33:00,82.976,82.99,82.957,82.967,571800002.0
2005-08-23 19:34:00,82.979,83.0,82.97,83.0,886199998.0
2005-08-23 19:35:00,83.014,83.014,82.958,82.961,687200002.0
2005-08-23 19:36:00,82.972,82.99,82.951,82.969,421400007.0
2005-08-23 19:37:00,82.968,82.99,82.958,82.988,231499996.0
2005-08-23 19:38:00,82.986,83.003,82.971,82.975,939699995.0
2005-08-23 19:39:00,82.962,82.998,82.962,82.987,831899998.0
2005-08-23 19:40:00,82.971,82.989,82.954,82.985,677599999.0
2005-08-23 19:41:00,82.988,82.988,82.946,82.948,867800002.0
2005-08-23 19:42:00,82.932,82.956,82.909,82.909,642099998.0
2005-08-23 19:43:00,82.937,82.96,82.913,82.938,404599995.0
2005-08-23 19:44:00,82.966,82.974,82.928,82.935,533599993.0
2005-08-23 19:45:00,82.958,82.961,82.933,82.948,416399999.0
2005-08-23 19:46:00,82.951,82.971,82.932,82.953,419699996.0
2005-08-23 19:47:00,82.965,82.968,82.928,82.928,296199995.0
2005-08-23 19:48:00,82.93,82.943,82.905,82.925,993599993.0
2005-08-23 19:49:00,82.922,82.949,82.905,82.932,671600000.0
2005-08-23 19:50:00,82.909,82.944,82.894,82.929,376300002.0
2005-08-23 19:51:00,82.926,82.958,82.91,82.929,324199995.0
2005-08-23 19:52:00,82.917,82.946,82.889,82.922,530299999.0
2005-08-23 19:53:00,82.941,82.971,82.911,82.913,555900001.0
2005-08-23 19:54:00,82.941,82.97,82.935,82.957,689899999.0
2005-08-23 19:55:00,82.958,82.97,82.92,82.936,357400003.0
2005-08-23 19:56:00,82.922,82.949,82.92,82.949,451900002.0
2005-08-23 19:57:00,82.942,82.958,82.921,82.935,514700000.0
2005-08-23 19:58:00,82.944,83.008,82.944,82.983,968599997.0
2005-08-23 19:59:00,82.966,83.01,82.956,82.99,917999990.0
2005-08-23 20:00:00,82.988,83.012,82.961,82.97,377900000.0
2005-08-23 20:01:00,82.951,82.983,82.928,82.948,536300006.0
2005-08-23 20:02:00,82.957,82.97,82.935,82.935,693500000.0
2005-08-23 20:03:00,82.935,82.969,82.924,82.962,458299998.0
2005-08-23 20:04:00,82.97,82.972,82.921,82.954,297900003.0
2005-08-23 20:05:00,82.961,82.997,82.939,82.967,692099992.0
2005-08-23 20:06:00,82.939,82.973,82.926,82.949,947199992.0
2005-08-23 20:07:00,82.959,82.984,82.939,82.946,663799998.0
2005-08-23 20:08:00,82.979,82.999,82.949,82.981,583599993.0
2005-08-23 20:09:00,82.968,83.011,82.947,82.979,514800002.0
2005-08-23 20:10:00,82.985,83.015,82.975,82.991,804799997.0
2005-08-23 20:11:00,83.006,83.008,82.965,82.974,786599991.0
2005-08-23 20:12:00,82.984,83.019,82.976,82.985,1385400005.0
2005-08-23 20:13:00,82.988,83.003,82.941,82.954,555299997.0
2005-08-23 20:14:00,82.987,83.018,82.969,83.007,455599997.0
2005-08-23 20:15:00,83.005,83.01,82.972,83.002,645799992.0
2005-08-23 20:16:00,82.99,82.997,82.95,82.966,556899999.0
2005-08-23 20:17:00,82.984,83.006,82.968,82.995,375799997.0
2005-08-23 20:18:00,82.953,82.986,82.938,82.976,211700004.0
2005-08-23 20:19:00,82.96,82.98,82.952,82.964,205000000.0
2005-08-23 20:20:00,82.953,82.981,82.931,82.94,730100012.0
2005-08-23 20:21:00,82.949,82.982,82.934,82.963,563399996.0
2005-08-23 20:22:00,82.93,82.95,82.91,82.93,800500003.0
2005-08-23 20:23:00,82.932,82.962,82.905,82.944,413999998.0
2005-08-23 20:24:00,82.947,82.965,82.925,82.935,320500004.0
2005-08-23 20:25:00,82.939,82.968,82.922,82.96,654800003.0
2005-08-23 20:26:00,82.972,82.985,82.942,82.942,419900000.0
2005-08-23 20:27:00,82.959,82.969,82.934,82.948,355099999.0
2005-08-23 20:28:00,82.945,82.971,82.92,82.936,1051100006.0
2005-08-23 20:29:00,82.927,82.964,82.922,82.96,1507999995.0
2005-08-23 20:30:00,82.957,82.981,82.936,82.944,1270799997.0
2005-08-23 20:31:00,82.95,82.983,82.919,82.973,1046299993.0
2005-08-23 20:32:00,82.973,82.987,82.959,82.974,1028499998.0
2005-08-23 20:33:00,82.958,82.974,82.919,82.967,656999998.0
2005-08-23 20:34:00,82.953,82.983,82.941,82.958,426199999.0
2005-08-23 20:35:00,82.945,82.963,82.926,82.942,457900005.0
2005-08-23 20:36:00,82.938,82.967,82.916,82.967,644100002.0
2005-08-23 20:37:00,82.947,82.963,82.916,82.946,584299999.0
2005-08-23 20:38:00,82.973,82.977,82.923,82.941,954399998.0
2005-08-23 20:39:00,82.953,82.973,82.926,82.952,772400000.0
2005-08-23 20:40:00,82.948,82.984,82.938,82.948,1537099996.0
2005-08-23 20:41:00,82.956,82.975,82.924,82.959,1004400001.0
2005-08-23 20:42:00,82.958,83.01,82.958,82.975,851800000.0
2005-08-23 20:43:00,82.948,83.0,82.947,82.978,1014699999.0
2005-08-23 20:44:00,82.995,83.015,82.971,82.973,646899999.0
2005-08-23 20:45:00,83.009,83.012,82.971,82.981,620899996.0
2005-08-23 20:46:00,82.973,82.998,82.949,82.958,675199998.0
2005-08-23 20:47:00,82.975,82.992,82.952,82.953,1057199995.0
2005-08-23 20:48:00,82.967,82.987,82.953,82.975,802300002.0
2005-08-23 20:49:00,82.948,82.982,82.93,82.946,526599991.0
2005-08-23 20:50:00,82.983,82.983,82.94,82.968,913500000.0
2005-08-23 20:51:00,82.934,82.958,82.912,82.938,578200000.0
2005-08-23 20:52:00,82.927,82.956,82.913,82.934,277599999.0
2005-08-23 20:53:00,82.953,82.963,82.927,82.928,1121699994.0
2005-08-23 20:54:00,82.912,82.949,82.895,82.923,636499997.0
2005-08-23 20:55:00,82.936,82.96,82.917,82.951,1462699996.0
2005-08-23 20:56:00,82.935,82.965,82.935,82.956,690799996.0
2005-08-23 20:57:00,82.96,82.97,82.944,82.95,719999999.0
2005-08-23 20:58:00,82.935,82.994,82.935,82.965,1190300003.0
2005-08-23 20:59:00,82.943,82.963,82.906,82.942,1099099995.0
2005-08-23 21:00:00,82.94,82.966,82.929,82.934,1109999996.0
2005-08-23 21:01:00,82.962,83.003,82.956,82.968,1091999988.0
2005-08-23 21:02:00,82.981,83.006,82.958,82.958,440400004.0
2005-08-23 21:03:00,82.984,82.987,82.929,82.959,329499999.0
2005-08-23 21:04:00,82.964,82.997,82.958,82.981,470200005.0
2005-08-23 21:05:00,82.937,82.988,82.937,82.965,762999999.0
2005-08-23 21:06:00,82.976,83.013,82.961,82.979,668800002.0
2005-08-23 21:07:00,83.009,83.029,82.962,83.0,801699992.0
2005-08-23 21:08:00,83.017,83.017,82.966,82.97,805200001.0
2005-08-23 21:09:00,82.99,83.001,82.97,82.984,380300003.0
2005-08-23 21:10:00,83.02,83.025,82.962,82.976,728600006.0
2005-08-23 21:11:00,82.967,83.0,82.95,82.966,559700003.0
2005-08-23 21:12:00,82.941,82.974,82.924,82.965,278699999.0
2005-08-23 21:13:00,82.93,82.969,82.921,82.929,240000001.0
2005-08-23 21:14:00,82.922,82.952,82.911,82.919,806099999.0
2005-08-23 21:15:00,82.913,82.945,82.902,82.926,908500001.0
2005-08-23 21:16:00,82.903,82.93,82.875,82.913,738700000.0
2005-08-23 21:17:00,82.917,82.951,82.897,82.917,814399997.0
2005-08-23 21:18:00,82.934,82.98,82.917,82.955,674300001.0
2005-08-23 21:19:00,82.932,82.97,82.917,82.931,705800001.0
2005-08-23 21:20:00,82.922,82.937,82.891,82.921,1323399995.0
2005-08-23 21:21:00,82.922,82.935,82.88,82.882,989299991.0
2005-08-23 21:22:00,82.902,82.956,82.899,82.936,816299998.0
2005-08-23 21:23:00,82.932,82.951,82.917,82.932,641599997.0
2005-08-23 21:24:00,82.905,82.978,82.897,82.924,839899992.0
2005-08-23 21:25:00,82.92,82.966,82.92,82.941,1202999999.0
2005-08-23 21:26:00,82.944,82.965,82.909,82.932,396800001.0
2005-08-23 21:27:00,82.944,82.962,82.902,82.935,332500002.0
2005-08-23 21:28:00,82.906,82.941,82.891,82.914,314499997.0
2005-08-23 21:29:00,82.926,82.943,82.911,82.919,725700004.0
2005-08-23 21:30:00,82.928,82.952,82.909,82.939,488899995.0
2005-08-23 21:31:00,82.927,82.967,82.915,82.942,352500001.0
2005-08-23 21:32:00,82.932,82.947,82.89,82.899,412900003.0
2005-08-23 21:33:00,82.916,82.942,82.899,82.922,495700000.0
2005-08-23 21:34:00,82.932,82.945,82.901,82.929,159200000.0
2005-08-23 21:35:00,82.925,82.945,82.888,82.888,419999997.0
2005-08-23 21:36:00,82.909,82.939,82.887,82.888,594999999.0
2005-08-23 21:37:00,82.897,82.926,82.881,82.913,563499999.0
2005-08-23 21:38:00,82.882,82.903,82.875,82.89,185999998.0
2005-08-23 21:39:00,82.884,82.906,82.866,82.884,305400001.0
2005-08-23 21:40:00,82.916,82.931,82.894,82.899,609600003.0
2005-08-23 21:41:00,82.922,82.928,82.881,82.905,296400001.0
2005-08-23 21:42:00,82.876,82.913,82.865,82.893,299799998.0
2005-08-23 21:43:00,82.915,82.923,82.868,82.902,251700000.0
2005-08-23 21:44:00,82.932,82.94,82.875,82.906,850399996.0
2005-08-23 21:45:00,82.918,82.942,82.898,82.923,372099997.0
2005-08-23 21:46:00,82.929,82.934,82.91,82.914,260299996.0
2005-08-23 21:47:00,82.923,82.954,82.905,82.911,515299994.0
2005-08-23 21:48:00,82.944,82.953,82.884,82.913,667900000.0
2005-08-23 21:49:00,82.932,82.951,82.909,82.924,253899999.0
2005-08-23 21:50:00,82.948,82.955,82.929,82.931,255899998.0
2005-08-23 21:51:00,82.941,82.967,82.919,82.926,473400005.0
2005-08-23 21:52:00,82.909,82.935,82.907,82.926,191300000.0
2005-08-23 21:53:00,82.928,82.954,82.915,82.926,491400000.0
2005-08-23 21:54:00,82.917,82.94,82.901,82.913,315299998.0
2005-08-23 21:55:00,82.922,82.972,82.919,82.929,170999998.0
2005-08-23 21:56:00,82.926,82.957,82.926,82.947,348100002.0
2005-08-23 21:57:00,82.953,82.976,82.928,82.944,161499999.0
2005-08-23 21:58:00,82.912,82.95,82.912,82.925,158899997.0
2005-08-23 21:59:00,82.935,82.956,82.914,82.926,458499995.0
2005-08-23 22:00:00,82.925,82.974,82.919,82.964,588699998.0
2005-08-23 22:01:00,82.962,82.979,82.942,82.952,738499999.0
2005-08-23 22:02:00,82.955,82.962,82.924,82.932,595599999.0
2005-08-23 22:03:00,82.923,82.97,82.915,82.949,346199993.0
2005-08-23 22:04:00,82.951,82.954,82.904,82.939,546999998.0
2005-08-23 22:05:00,82.945,82.963,82.931,82.958,212199999.0
2005-08-23 22:06:00,82.954,82.962,82.919,82.927,302299997.0
2005-08-23 22:07:00,82.916,82.954,82.909,82.921,271100000.0
2005-08-23 22:08:00,82.94,82.959,82.913,82.92,240899996.0
2005-08-23 22:09:00,82.915,82.959,82.915,82.95,170299998.0
2005-08-23 22:10:00,82.926,82.95,82.913,82.934,238200000.0
2005-08-23 22:11:00,82.919,82.956,82.918,82.935,407699998.0
2005-08-23 22:12:00,82.908,82.948,82.899,82.948,414600000.0
2005-08-23 22:13:00,82.955,82.979,82.923,82.952,398599996.0
2005-08-23 22:14:00,82.948,82.972,82.925,82.935,295700001.0
2005-08-23 22:15:00,82.941,82.971,82.92,82.951,228200002.0
2005-08-23 22:16:00,82.942,82.973,82.922,82.969,449600002.0
2005-08-23 22:17:00,82.938,82.974,82.937,82.972,191699998.0
2005-08-23 22:18:00,82.975,82.986,82.932,82.945,430499994.0
2005-08-23 22:19:00,82.948,82.986,82.927,82.971,349200000.0
2005-08-23 22:20:00,82.924,82.966,82.909,82.92,252099995.0
2005-08-23 22:21:00,82.929,82.993,82.924,82.95,221500000.0
2005-08-23 22:22:00,82.957,82.977,82.936,82.936,311300000.0
2005-08-23 22:23:00,82.958,82.996,82.937,82.95,483599998.0
2005-08-23 22:24:00,82.964,82.981,82.926,82.943,315500001.0
2005-08-23 22:25:00,82.957,82.981,82.941,82.981,222000000.0
2005-08-23 22:26:00,82.929,82.983,82.921,82.957,192199999.0
2005-08-23 22:27:00,82.963,82.997,82.933,82.953,681000000.0
2005-08-23 22:28:00,82.942,82.993,82.938,82.977,353600000.0
2005-08-23 22:29:00,82.968,82.987,82.936,82.953,228400000.0
2005-08-23 22:30:00,82.954,82.99,82.93,82.947,153800001.0
2005-08-23 22:31:00,82.964,83.003,82.935,82.978,450400002.0
2005-08-23 22:32:00,83.005,83.031,82.958,82.958,369799998.0
2005-08-23 22:33:00,82.981,83.002,82.948,82.989,720399999.0
2005-08-23 22:34:00,82.948,82.987,82.947,82.983,605900001.0
2005-08-23 22:35:00,83.005,83.005,82.945,82.945,164300000.0
2005-08-23 22:36:00,82.953,82.992,82.939,82.952,433499997.0
2005-08-23 22:37:00,82.963,82.977,82.934,82.938,206399998.0
2005-08-23 22:38:00,82.963,82.97,82.916,82.951,262599997.0
2005-08-23 22:39:00,82.946,82.976,82.924,82.94,238199998.0
2005-08-23 22:40:00,82.946,82.999,82.924,82.967,325599999.0
2005-08-23 22:41:00,82.955,83.008,82.949,82.955,256100000.0
2005-08-23 22:42:00,82.972,83.003,82.947,82.961,207699998.0
2005-08-23 22:43:00,82.968,83.004,82.941,83.004,248199999.0
2005-08-23 22:44:00,82.965,82.994,82.956,82.986,427699995.0
2005-08-23 22:45:00,82.967,83.0,82.946,82.962,481200002.0
2005-08-23 22:46:00,83.0,83.01,82.966,82.966,282000003.0
2005-08-23 22:47:00,83.02,83.024,82.972,82.979,199900000.0
2005-08-23 22:48:00,82.967,82.993,82.93,82.949,285000000.0
2005-08-23 22:49:00,82.929,82.995,82.929,82.995,241000002.0
2005-08-23 22:50:00,82.968,82.993,82.955,82.986,255100002.0
2005-08-23 22:51:00,82.982,82.998,82.932,82.961,305199996.0
2005-08-23 22:52:00,82.978,83.011,82.965,83.005,156300002.0
2005-08-23 22:53:00,83.007,83.03,82.962,82.994,618899999.0
2005-08-23 22:54:00,82.993,83.0,82.967,82.97,290399997.0
2005-08-23 22:55:00,82.966,82.998,82.959,82.966,256799999.0
2005-08-23 22:56:00,82.973,83.0,82.958,83.0,228099999.0
2005-08-23 22:57:00,82.983,83.021,82.975,83.007,316099999.0
2005-08-23 22:58:00,82.981,83.012,82.94,83.012,154499998.0
2005-08-23 22:59:00,82.993,83.014,82.901,82.91,590100001.0
2005-08-23 23:00:00,83.007,83.01,82.968,82.989,190900000.0
2005-08-23 23:01:00,83.003,83.034,82.954,83.001,189999998.0
2005-08-23 23:02:00,82.983,83.016,82.965,82.969,163200000.0
2005-08-23 23:03:00,82.971,83.013,82.963,82.984,255400003.0
2005-08-23 23:04:00,82.973,83.032,82.967,83.01,203800000.0
2005-08-23 23:05:00,82.977,83.025,82.977,83.016,203300000.0
2005-08-23 23:06:00,82.983,83.04,82.969,83.012,309599999.0
2005-08-23 23:07:00,83.027,83.054,83.009,83.029,203599997.0
2005-08-23 23:08:00,83.028,83.049,83.008,83.026,348800000.0
2005-08-23 23:09:00,83.016,83.041,82.999,83.041,145300000.0
2005-08-23 23:10:00,83.048,83.064,83.001,83.013,298000000.0
2005-08-23 23:11:00,83.028,83.042,83.003,83.026,126399999.0
2005-08-23 23:12:00,82.976,83.028,82.961,83.008,184999999.0
2005-08-23 23:13:00,83.003,83.013,82.98,82.98,168999997.0
2005-08-23 23:14:00,82.988,83.03,82.972,82.992,221800000.0
2005-08-23 23:15:00,83.008,83.019,82.979,82.979,158099998.0
2005-08-23 23:16:00,82.978,83.016,82.974,82.988,187200001.0
2005-08-23 23:17:00,82.991,83.014,82.958,82.976,179999998.0
2005-08-23 23:18:00,82.963,82.994,82.948,82.968,167399997.0
2005-08-23 23:19:00,82.982,83.008,82.961,82.985,336599998.0
2005-08-23 23:20:00,82.945,83.032,82.94,83.021,162700002.0
2005-08-23 23:21:00,83.012,83.02,82.983,82.987,113899999.0
2005-08-23 23:22:00,82.996,83.007,82.969,82.984,207900000.0
2005-08-23 23:23:00,82.965,83.024,82.965,82.996,247999998.0
2005-08-23 23:24:00,82.985,83.026,82.959,83.007,169599998.0
2005-08-23 23:25:00,83.003,83.03,82.997,83.009,257100000.0
2005-08-23 23:26:00,82.969,82.991,82.961,82.988,122800001.0
2005-08-23 23:27:00,83.001,83.044,82.996,83.02,169900000.0
2005-08-23 23:28:00,83.006,83.026,82.977,82.995,280300002.0
2005-08-23 23:29:00,82.994,83.026,82.991,83.017,245399996.0
2005-08-23 23:30:00,83.022,83.03,82.99,82.99,154700000.0
2005-08-23 23:31:00,83.03,83.03,82.971,82.988,236200002.0
2005-08-23 23:32:00,83.007,83.022,82.984,82.999,220000000.0
2005-08-23 23:33:00,82.982,82.994,82.954,82.982,144299997.0
2005-08-23 23:34:00,82.968,82.978,82.926,82.926,351800003.0
2005-08-23 23:35:00,82.966,82.982,82.929,82.929,254899996.0
2005-08-23 23:36:00,82.951,82.988,82.934,82.979,197099998.0
2005-08-23 23:37:00,83.014,83.014,82.949,82.975,127400002.0
2005-08-23 23:38:00,82.978,83.003,82.967,82.998,203899998.0
2005-08-23 23:39:00,83.031,83.037,82.975,82.975,87099998.0
2005-08-23 23:40:00,82.965,83.017,82.965,83.003,315600002.0
2005-08-23 23:41:00,82.99,83.055,82.974,83.003,172400001.0
2005-08-23 23:42:00,83.04,83.051,82.995,82.995,329900003.0
2005-08-23 23:43:00,82.993,83.034,82.993,83.009,136900000.0
2005-08-23 23:44:00,82.984,83.011,82.974,82.978,261099997.0
2005-08-23 23:45:00,83.011,83.03,82.991,82.991,212900000.0
2005-08-23 23:46:00,83.004,83.014,82.967,82.98,227700003.0
2005-08-23 23:47:00,82.982,83.028,82.982,83.028,113300000.0
2005-08-23 23:48:00,82.989,83.009,82.978,83.003,185700003.0
2005-08-23 23:49:00,82.971,83.003,82.971,83.0,203200003.0
2005-08-23 23:50:00,82.941,82.997,82.941,82.997,187700000.0
2005-08-23 23:51:00,82.963,83.013,82.934,82.986,166299998.0
2005-08-23 23:52:00,83.023,83.023,82.971,82.997,226599999.0
2005-08-23 23:53:00,82.99,83.058,82.989,83.026,284799998.0
2005-08-23 23:54:00,83.043,83.048,83.012,83.02,265600000.0
2005-08-23 23:55:00,83.025,83.062,83.005,83.042,189000001.0
2005-08-23 23:56:00,83.038,83.054,83.027,83.033,186500000.0
2005-08-23 23:57:00,83.046,83.066,83.032,83.051,244400001.0
2005-08-23 23:58:00,83.027,83.049,83.001,83.013,241100001.0
2005-08-23 23:59:00,83.039,83.063,83.028,83.047,286800003.0
2005-08-24 00:00:00,83.053,83.06,83.026,83.032,183500001.0
2005-08-24 00:01:00,83.027,83.049,82.997,83.044,285799998.0
2005-08-24 00:02:00,83.033,83.049,83.017,83.027,174199997.0
2005-08-24 00:03:00,83.016,83.048,83.0,83.021,214100001.0
2005-08-24 00:04:00,83.039,83.055,82.985,83.023,135600001.0
2005-08-24 00:05:00,82.979,83.028,82.977,83.011,178099999.0
2005-08-24 00:06:00,83.013,83.032,82.999,83.025,243099999.0
2005-08-24 00:07:00,83.012,83.038,83.001,83.038,124700000.0
2005-08-24 00:08:00,83.019,83.032,82.991,82.993,169900002.0
2005-08-24 00:09:00,83.017,83.037,82.989,83.019,156200000.0
2005-08-24 00:10:00,83.031,83.065,83.021,83.063,224100004.0
2005-08-24 00:11:00,83.038,83.053,83.008,83.022,217799997.0
2005-08-24 00:12:00,83.03,83.053,83.0,83.012,119800001.0
2005-08-24 00:13:00,83.049,83.064,83.019,83.029,275799999.0
2005-08-24 00:14:00,83.018,83.033,82.995,83.028,256899997.0
2005-08-24 00:15:00,83.022,83.042,82.978,83.002,172200003.0
2005-08-24 00:16:00,83.036,83.052,82.996,83.034,227499996.0
2005-08-24 00:17:00,83.012,83.037,82.996,83.0,207500000.0
2005-08-24 00:18:00,83.033,83.047,83.013,83.032,231699997.0
2005-08-24 00:19:00,83.023,83.026,82.986,83.006,169799999.0
2005-08-24 00:20:00,83.033,83.042,83.012,83.012,227599997.0
2005-08-24 00:21:00,83.047,83.062,83.009,83.027,185200002.0
2005-08-24 00:22:00,83.008,83.042,83.007,83.042,264299997.0
2005-08-24 00:23:00,83.045,83.071,83.031,83.045,237399998.0
2005-08-24 00:24:00,83.014,83.037,82.996,83.014,188199999.0
2005-08-24 00:25:00,83.017,83.042,83.008,83.017,196000001.0
2005-08-24 00:26:00,83.051,83.089,83.051,83.067,113199998.0
2005-08-24 00:27:00,83.057,83.073,83.038,83.073,198199998.0
2005-08-24 00:28:00,83.041,83.061,83.031,83.055,229399998.0
2005-08-24 00:29:00,83.067,83.067,83.029,83.039,181900000.0
2005-08-24 00:30:00,83.0,83.049,82.999,83.035,117400000.0
2005-08-24 00:31:00,83.052,83.06,83.006,83.006,132799998.0
2005-08-24 00:32:00,83.048,83.077,83.039,83.052,200699999.0
2005-08-24 00:33:00,83.065,83.07,83.027,83.029,162900001.0
2005-08-24 00:34:00,83.073,83.12,83.073,83.099,224000001.0
2005-08-24 00:35:00,83.113,83.118,83.087,83.096,121099999.0
2005-08-24 00:36:00,83.103,83.103,83.053,83.075,227200004.0
2005-08-24 00:37:00,83.095,83.095,83.051,83.051,244200003.0
2005-08-24 00:38:00,83.065,83.095,83.044,83.095,230099999.0
2005-08-24 00:39:00,83.063,83.092,83.039,83.092,146299998.0
2005-08-24 00:40:00,83.061,83.095,83.046,83.061,207600001.0
2005-08-24 00:41:00,83.077,83.112,83.073,83.102,197800000.0
2005-08-24 00:42:00,83.049,83.092,83.049,83.087,325299999.0
2005-08-24 00:43:00,83.069,83.097,83.036,83.083,219800001.0
2005-08-24 00:44:00,83.081,83.099,83.047,83.06,205100000.0
2005-08-24 00:45:00,83.089,83.089,83.051,83.051,196499999.0
2005-08-24 00:46:00,83.068,83.087,83.061,83.087,63000000.0
2005-08-24 00:47:00,83.079,83.092,83.056,83.069,292199998.0
2005-08-24 00:48:00,83.074,83.092,83.04,83.057,103700000.0
2005-08-24 00:49:00,83.075,83.082,83.047,83.067,179200003.0
2005-08-24 00:50:00,83.078,83.086,83.055,83.063,215400003.0
2005-08-24 00:51:00,83.05,83.083,83.035,83.046,325999998.0
2005-08-24 00:52:00,83.034,83.075,83.031,83.038,243200001.0
2005-08-24 00:53:00,83.07,83.093,83.053,83.078,203300001.0
2005-08-24 00:54:00,83.072,83.086,83.043,83.056,133400001.0
2005-08-24 00:55:00,83.088,83.094,83.052,83.065,274300000.0
2005-08-24 00:56:00,83.072,83.08,83.053,83.061,214700002.0
2005-08-24 00:57:00,83.066,83.089,83.039,83.049,189699999.0
2005-08-24 00:58:00,83.058,83.09,83.046,83.071,234499997.0
2005-08-24 00:59:00,83.066,83.077,83.047,83.056,198299998.0
2005-08-24 01:00:00,83.064,83.106,83.061,83.098,305500000.0
2005-08-24 01:01:00,83.053,83.102,83.048,83.102,227700001.0
2005-08-24 01:02:00,83.087,83.115,83.072,83.093,143199999.0
2005-08-24 01:03:00,83.117,83.12,83.073,83.079,222699999.0
2005-08-24 01:04:00,83.093,83.115,83.086,83.099,188500001.0
2005-08-24 01:05:00,83.107,83.125,83.094,83.111,181899995.0
2005-08-24 01:06:00,83.099,83.111,83.078,83.092,161999998.0
2005-08-24 01:07:00,83.071,83.096,83.058,83.075,231200001.0
2005-08-24 01:08:00,83.037,83.086,83.032,83.058,275799996.0
2005-08-24 01:09:00,83.088,83.108,83.075,83.093,307400000.0
2005-08-24 01:10:00,83.078,83.103,83.067,83.09,267000003.0
2005-08-24 01:11:00,83.072,83.076,83.051,83.053,120499999.0
2005-08-24 01:12:00,83.067,83.077,83.025,83.029,193000003.0
2005-08-24 01:13:00,83.037,83.054,83.022,83.033,236799997.0
2005-08-24 01:14:00,83.055,83.055,83.014,83.014,248700002.0
2005-08-24 01:15:00,83.036,83.056,83.015,83.054,207899998.0
2005-08-24 01:16:00,83.05,83.05,83.01,83.01,117900001.0
2005-08-24 01:17:00,83.024,83.04,82.998,82.998,248699998.0
2005-08-24 01:18:00,83.006,83.039,82.992,83.005,207600000.0
2005-08-24 01:19:00,83.024,83.042,83.001,83.032,255699999.0
2005-08-24 01:20:00,83.021,83.05,83.021,83.042,270599998.0
2005-08-24 01:21:00,83.062,83.07,83.032,83.049,101700000.0
2005-08-24 01:22:00,83.075,83.08,83.048,83.048,172199997.0
2005-08-24 01:23:00,83.065,83.083,83.034,83.034,182399998.0
2005-08-24 01:24:00,83.047,83.065,83.033,83.042,199699998.0
2005-08-24 01:25:00,83.054,83.09,83.054,83.084,252099998.0
2005-08-24 01:26:00,83.052,83.109,83.044,83.109,159499999.0
2005-08-24 01:27:00,83.111,83.132,83.101,83.117,196500001.0
2005-08-24 01:28:00,83.12,83.15,83.12,83.149,107200000.0
2005-08-24 01:29:00,83.145,83.145,83.096,83.1,237400001.0
2005-08-24 01:30:00,83.132,83.132,83.093,83.101,163100000.0
2005-08-24 01:31:00,83.12,83.136,83.083,83.083,274299997.0
2005-08-24 01:32:00,83.123,83.123,83.07,83.07,247300003.0
2005-08-24 01:33:00,83.087,83.089,83.06,83.076,186499999.0
2005-08-24 01:34:00,83.032,83.09,83.032,83.086,137799998.0
2005-08-24 01:35:00,83.089,83.098,83.059,83.062,171300001.0
2005-08-24 01:36:00,83.097,83.1,83.066,83.068,156600002.0
2005-08-24 01:37:00,83.108,83.134,83.082,83.1,179899999.0
2005-08-24 01:38:00,83.095,83.129,83.084,83.085,163700000.0
2005-08-24 01:39:00,83.103,83.12,83.082,83.11,203099999.0
2005-08-24 01:40:00,83.105,83.127,83.072,83.085,344499999.0
2005-08-24 01:41:00,83.076,83.097,83.062,83.08,177000000.0
2005-08-24 01:42:00,83.053,83.1,83.047,83.088,167499999.0
2005-08-24 01:43:00,83.065,83.099,83.048,83.051,232400000.0
2005-08-24 01:44:00,83.068,83.088,83.046,83.054,285800000.0
2005-08-24 01:45:00,83.07,83.115,83.07,83.103,191500002.0
2005-08-24 01:46:00,83.095,83.133,83.092,83.102,256300000.0
2005-08-24 01:47:00,83.083,83.103,83.071,83.088,230700001.0
2005-08-24 01:48:00,83.055,83.117,83.055,83.114,155200000.0
2005-08-24 01:49:00,83.114,83.144,83.104,83.124,255299998.0
2005-08-24 01:50:00,83.111,83.168,83.108,83.165,171400001.0
2005-08-24 01:51:00,83.138,83.152,83.127,83.144,201799999.0
2005-08-24 01:52:00,83.144,83.156,83.112,83.124,280299997.0
2005-08-24 01:53:00,83.128,83.16,83.12,83.143,146299999.0
2005-08-24 01:54:00,83.114,83.14,83.103,83.124,233900001.0
2005-08-24 01:55:00,83.126,83.149,83.102,83.111,166600000.0
2005-08-24 01:56:00,83.128,83.157,83.111,83.124,206799998.0
2005-08-24 01:57:00,83.162,83.173,83.137,83.16,232299997.0
2005-08-24 01:58:00,83.13,83.134,83.098,83.102,342900001.0
2005-08-24 01:59:00,83.131,83.134,83.078,83.098,317999998.0
2005-08-24 02:00:00,83.128,83.134,83.105,83.119,113300002.0
2005-08-24 02:01:00,83.146,83.161,83.129,83.161,245599997.0
2005-08-24 02:02:00,83.166,83.189,83.145,83.164,171999996.0
2005-08-24 02:03:00,83.177,83.189,83.154,83.162,213499999.0
2005-08-24 02:04:00,83.177,83.182,83.153,83.153,166399999.0
2005-08-24 02:05:00,83.162,83.182,83.142,83.149,186700002.0
2005-08-24 02:06:00,83.163,83.183,83.163,83.182,92200001.0
2005-08-24 02:07:00,83.196,83.198,83.172,83.172,331399992.0
2005-08-24 02:08:00,83.157,83.196,83.149,83.196,224099998.0
2005-08-24 02:09:00,83.213,83.227,83.203,83.215,187199997.0
2005-08-24 02:10:00,83.202,83.225,83.198,83.204,223800001.0
2005-08-24 02:11:00,83.199,83.219,83.184,83.184,187000001.0
2005-08-24 02:12:00,83.186,83.193,83.168,83.172,192799996.0
2005-08-24 02:13:00,83.163,83.203,83.158,83.177,217800003.0
2005-08-24 02:14:00,83.198,83.226,83.191,83.214,252800002.0
2005-08-24 02:15:00,83.206,83.206,83.158,83.176,284300003.0
2005-08-24 02:16:00,83.165,83.193,83.158,83.173,180299998.0
2005-08-24 02:17:00,83.18,83.19,83.161,83.164,335900002.0
2005-08-24 02:18:00,83.164,83.195,83.164,83.177,231700001.0
2005-08-24 02:19:00,83.152,83.18,83.146,83.167,229900001.0
2005-08-24 02:20:00,83.16,83.187,83.141,83.151,203799999.0
2005-08-24 02:21:00,83.166,83.196,83.151,83.18,153399999.0
2005-08-24 02:22:00,83.163,83.186,83.147,83.163,253000000.0
2005-08-24 02:23:00,83.185,83.19,83.153,83.154,167400000.0
2005-08-24 02:24:00,83.186,83.2,83.165,83.2,100100000.0
2005-08-24 02:25:00,83.168,83.193,83.168,83.186,104700000.0
2005-08-24 02:26:00,83.182,83.193,83.152,83.152,250099996.0
2005-08-24 02:27:00,83.172,83.215,83.168,83.215,140800000.0
2005-08-24 02:28:00,83.205,83.228,83.201,83.228,253999999.0
2005-08-24 02:29:00,83.19,83.208,83.164,83.198,201499999.0
2005-08-24 02:30:00,83.225,83.228,83.18,83.184,148599999.0
2005-08-24 02:31:00,83.191,83.2,83.17,83.183,174600001.0
2005-08-24 02:32:00,83.181,83.231,83.181,83.215,265800003.0
2005-08-24 02:33:00,83.205,83.228,83.19,83.19,171299999.0
2005-08-24 02:34:00,83.185,83.22,83.166,83.201,213500000.0
2005-08-24 02:35:00,83.183,83.213,83.183,83.204,228600003.0
2005-08-24 02:36:00,83.213,83.226,83.198,83.198,290800001.0
2005-08-24 02:37:00,83.212,83.224,83.187,83.192,154499999.0
2005-08-24 02:38:00,83.227,83.261,83.215,83.215,246799999.0
2005-08-24 02:39:00,83.228,83.252,83.198,83.218,187700001.0
2005-08-24 02:40:00,83.223,83.229,83.201,83.206,140600000.0
2005-08-24 02:41:00,83.243,83.26,83.214,83.236,199800000.0
2005-08-24 02:42:00,83.222,83.24,83.208,83.208,156999999.0
2005-08-24 02:43:00,83.228,83.242,83.19,83.223,172600001.0
2005-08-24 02:44:00,83.265,83.274,83.234,83.234,195500000.0
2005-08-24 02:45:00,83.25,83.252,83.208,83.208,181299999.0
2005-08-24 02:46:00,83.213,83.24,83.196,83.228,151899998.0
2005-08-24 02:47:00,83.191,83.23,83.188,83.217,268399998.0
2005-08-24 02:48:00,83.227,83.229,83.186,83.22,146100000.0
2005-08-24 02:49:00,83.202,83.231,83.202,83.225,125499998.0
2005-08-24 02:50:00,83.232,83.247,83.195,83.21,152899999.0
2005-08-24 02:51:00,83.2,83.227,83.189,83.201,217199998.0
2005-08-24 02:52:00,83.189,83.217,83.187,83.207,175499998.0
2005-08-24 02:53:00,83.197,83.23,83.188,83.212,206599997.0
2005-08-24 02:54:00,83.206,83.213,83.187,83.192,201499995.0
2005-08-24 02:55:00,83.221,83.223,83.198,83.202,160899999.0
2005-08-24 02:56:00,83.208,83.208,83.172,83.183,245899998.0
2005-08-24 02:57:00,83.205,83.209,83.161,83.198,220099996.0
2005-08-24 02:58:00,83.193,83.195,83.17,83.172,203299994.0
2005-08-24 02:59:00,83.183,83.198,83.166,83.19,179799998.0
2005-08-24 03:00:00,83.184,83.193,83.145,83.148,95800000.0
2005-08-24 03:01:00,83.124,83.182,83.121,83.165,149700002.0
2005-08-24 03:02:00,83.143,83.175,83.126,83.15,168600000.0
2005-08-24 03:03:00,83.161,83.182,83.144,83.162,209599996.0
2005-08-24 03:04:00,83.192,83.192,83.138,83.146,268100001.0
2005-08-24 03:05:00,83.13,83.149,83.117,83.128,169300002.0
2005-08-24 03:06:00,83.101,83.154,83.101,83.116,141300001.0
2005-08-24 03:07:00,83.142,83.15,83.108,83.109,199500004.0
2005-08-24 03:08:00,83.125,83.135,83.09,83.118,242399999.0
2005-08-24 03:09:00,83.12,83.137,83.096,83.118,191600002.0
2005-08-24 03:10:00,83.095,83.129,83.093,83.125,263300005.0
2005-08-24 03:11:00,83.127,83.15,83.107,83.126,232799996.0
2005-08-24 03:12:00,83.103,83.12,83.059,83.111,268099996.0
2005-08-24 03:13:00,83.098,83.117,83.081,83.102,192599998.0
2005-08-24 03:14:00,83.135,83.159,83.13,83.145,244599998.0
2005-08-24 03:15:00,83.134,83.165,83.13,83.165,184199999.0
2005-08-24 03:16:00,83.139,83.158,83.126,83.148,248299999.0
2005-08-24 03:17:00,83.135,83.164,83.121,83.135,146200001.0
2005-08-24 03:18:00,83.097,83.147,83.093,83.147,187800000.0
2005-08-24 03:19:00,83.132,83.155,83.108,83.134,208000003.0
2005-08-24 03:20:00,83.12,83.137,83.098,83.108,233599999.0
2005-08-24 03:21:00,83.12,83.14,83.102,83.13,128099999.0
2005-08-24 03:22:00,83.14,83.155,83.128,83.139,181299999.0
2005-08-24 03:23:00,83.147,83.148,83.096,83.12,142199999.0
2005-08-24 03:24:00,83.111,83.145,83.104,83.14,192300000.0
2005-08-24 03:25:00,83.126,83.165,83.126,83.153,189200000.0
2005-08-24 03:26:00,83.139,83.151,83.113,83.113,137700002.0
2005-08-24 03:27:00,83.157,83.175,83.123,83.158,199800001.0
2005-08-24 03:28:00,83.145,83.179,83.144,83.158,144800000.0
2005-08-24 03:29:00,83.153,83.19,83.146,83.173,314299998.0
2005-08-24 03:30:00,83.185,83.208,83.173,83.195,219599999.0
2005-08-24 03:31:00,83.187,83.187,83.14,83.168,214199999.0
2005-08-24 03:32:00,83.161,83.208,83.153,83.208,142799999.0
2005-08-24 03:33:00,83.175,83.226,83.175,83.206,292899995.0
2005-08-24 03:34:00,83.198,83.22,83.169,83.201,123299999.0
2005-08-24 03:35:00,83.222,83.244,83.212,83.221,235199999.0
2005-08-24 03:36:00,83.234,83.245,83.204,83.207,170499998.0
2005-08-24 03:37:00,83.235,83.268,83.203,83.249,207200000.0
2005-08-24 03:38:00,83.235,83.282,83.235,83.275,154799997.0
2005-08-24 03:39:00,83.272,83.28,83.237,83.237,194799998.0
2005-08-24 03:40:00,83.233,83.26,83.227,83.255,326100001.0
2005-08-24 03:41:00,83.233,83.296,83.233,83.272,207699998.0
2005-08-24 03:42:00,83.228,83.279,83.227,83.267,219399997.0
2005-08-24 03:43:00,83.265,83.27,83.215,83.215,181500001.0
2005-08-24 03:44:00,83.269,83.3,83.267,83.285,162500000.0
2005-08-24 03:45:00,83.303,83.303,83.278,83.278,148600001.0
2005-08-24 03:46:00,83.293,83.345,83.273,83.323,242499998.0
2005-08-24 03:47:00,83.323,83.353,83.305,83.312,287799999.0
2005-08-24 03:48:00,83.295,83.329,83.29,83.322,230899996.0
2005-08-24 03:49:00,83.294,83.311,83.284,83.311,118600000.0
2005-08-24 03:50:00,83.304,83.33,83.282,83.313,133300001.0
2005-08-24 03:51:00,83.3,83.329,83.29,83.318,190200000.0
2005-08-24 03:52:00,83.297,83.316,83.281,83.292,157000001.0
2005-08-24 03:53:00,83.313,83.329,83.282,83.297,167199999.0
2005-08-24 03:54:00,83.317,83.337,83.285,83.293,224599995.0
2005-08-24 03:55:00,83.292,83.323,83.282,83.313,218299996.0
2005-08-24 03:56:00,83.301,83.319,83.286,83.298,139900001.0
2005-08-24 03:57:00,83.314,83.343,83.31,83.316,115500000.0
2005-08-24 03:58:00,83.335,83.341,83.317,83.32,161399997.0
2005-08-24 03:59:00,83.316,83.344,83.294,83.324,194300003.0
2005-08-24 04:00:00,83.298,83.321,83.281,83.315,242700000.0
2005-08-24 04:01:00,83.309,83.312,83.265,83.265,216299996.0
2005-08-24 04:02:00,83.28,83.299,83.253,83.287,188299998.0
2005-08-24 04:03:00,83.301,83.321,83.283,83.299,198499996.0
2005-08-24 04:04:00,83.297,83.307,83.271,83.287,236399999.0
2005-08-24 04:05:00,83.292,83.307,83.283,83.301,178399997.0
2005-08-24 04:06:00,83.282,83.307,83.261,83.268,219999998.0
2005-08-24 04:07:00,83.293,83.312,83.289,83.295,199299999.0
2005-08-24 04:08:00,83.287,83.309,83.271,83.275,163300002.0
2005-08-24 04:09:00,83.286,83.286,83.25,83.261,87400000.0
2005-08-24 04:10:00,83.28,83.321,83.269,83.318,168999999.0
2005-08-24 04:11:00,83.264,83.287,83.259,83.259,248899994.0
2005-08-24 04:12:00,83.253,83.283,83.245,83.261,191700001.0
2005-08-24 04:13:00,83.28,83.326,83.264,83.307,213499997.0
2005-08-24 04:14:00,83.297,83.319,83.287,83.298,121999999.0
2005-08-24 04:15:00,83.282,83.295,83.262,83.271,198499996.0
2005-08-24 04:16:00,83.292,83.326,83.292,83.325,225299999.0
2005-08-24 04:17:00,83.334,83.356,83.318,83.331,227199999.0
2005-08-24 04:18:00,83.338,83.349,83.319,83.347,170799998.0
2005-08-24 04:19:00,83.362,83.372,83.334,83.341,292899996.0
2005-08-24 04:20:00,83.375,83.375,83.341,83.363,131200000.0
2005-08-24 04:21:00,83.336,83.382,83.336,83.357,80700000.0
2005-08-24 04:22:00,83.368,83.396,83.365,83.385,167500000.0
2005-08-24 04:23:00,83.373,83.386,83.348,83.371,162300000.0
2005-08-24 04:24:00,83.339,83.372,83.339,83.367,227899995.0
2005-08-24 04:25:00,83.35,83.392,83.35,83.363,153899998.0
2005-08-24 04:26:00,83.362,83.372,83.343,83.366,280699998.0
2005-08-24 04:27:00,83.337,83.357,83.328,83.356,146500000.0
2005-08-24 04:28:00,83.335,83.353,83.314,83.329,142500000.0
2005-08-24 04:29:00,83.335,83.362,83.32,83.337,172100000.0
2005-08-24 04:30:00,83.351,83.358,83.322,83.322,266499999.0
2005-08-24 04:31:00,83.352,83.352,83.302,83.315,276700000.0
2005-08-24 04:32:00,83.364,83.364,83.305,83.309,218500004.0
2005-08-24 04:33:00,83.333,83.37,83.308,83.343,193999997.0
2005-08-24 04:34:00,83.361,83.363,83.336,83.35,135200000.0
2005-08-24 04:35:00,83.346,83.38,83.332,83.343,259499997.0
2005-08-24 04:36:00,83.374,83.379,83.345,83.355,96800000.0
2005-08-24 04:37:00,83.325,83.367,83.325,83.351,140199997.0
2005-08-24 04:38:00,83.346,83.358,83.325,83.349,189600000.0
2005-08-24 04:39:00,83.345,83.351,83.325,83.335,155999998.0
2005-08-24 04:40:00,83.316,83.355,83.316,83.355,186899997.0
2005-08-24 04:41:00,83.382,83.382,83.337,83.347,260000001.0
2005-08-24 04:42:00,83.374,83.374,83.326,83.341,242199999.0
2005-08-24 04:43:00,83.355,83.364,83.335,83.346,149299999.0
2005-08-24 04:44:00,83.338,83.38,83.33,83.38,223899998.0
2005-08-24 04:45:00,83.362,83.38,83.343,83.365,231299998.0
2005-08-24 04:46:00,83.38,83.38,83.348,83.358,132499999.0
2005-08-24 04:47:00,83.348,83.375,83.348,83.375,44100000.0
2005-08-24 04:48:00,83.376,83.384,83.353,83.368,312200004.0
2005-08-24 04:49:00,83.354,83.38,83.354,83.38,133200000.0
2005-08-24 04:50:00,83.361,83.396,83.361,83.364,159400001.0
2005-08-24 04:51:00,83.37,83.389,83.352,83.352,283900001.0
2005-08-24 04:52:00,83.376,83.393,83.369,83.393,168199997.0
2005-08-24 04:53:00,83.37,83.388,83.346,83.375,304600000.0
2005-08-24 04:54:00,83.349,83.39,83.342,83.359,259999999.0
2005-08-24 04:55:00,83.338,83.362,83.338,83.359,177600001.0
2005-08-24 04:56:00,83.353,83.353,83.328,83.337,220399998.0
2005-08-24 04:57:00,83.376,83.388,83.354,83.366,201399997.0
2005-08-24 04:58:00,83.36,83.375,83.343,83.36,249799995.0
2005-08-24 04:59:00,83.362,83.383,83.336,83.345,194900000.0
2005-08-24 05:00:00,83.348,83.364,83.33,83.347,174099997.0
2005-08-24 05:01:00,83.346,83.352,83.306,83.306,262199996.0
2005-08-24 05:02:00,83.32,83.357,83.315,83.325,279900004.0
2005-08-24 05:03:00,83.311,83.341,83.306,83.336,252000001.0
2005-08-24 05:04:00,83.305,83.339,83.3,83.332,138999998.0
2005-08-24 05:05:00,83.32,83.344,83.286,83.32,256100000.0
2005-08-24 05:06:00,83.321,83.33,83.3,83.3,142000001.0
2005-08-24 05:07:00,83.31,83.336,83.285,83.285,149399997.0
2005-08-24 05:08:00,83.287,83.313,83.278,83.282,228000003.0
2005-08-24 05:09:00,83.291,83.322,83.278,83.322,285700000.0
2005-08-24 05:10:00,83.32,83.33,83.296,83.303,236400001.0
2005-08-24 05:11:00,83.296,83.329,83.279,83.315,297300001.0
2005-08-24 05:12:00,83.322,83.342,83.295,83.314,171399998.0
2005-08-24 05:13:00,83.292,83.315,83.284,83.308,216600002.0
2005-08-24 05:14:00,83.295,83.323,83.285,83.312,277499999.0
2005-08-24 05:15:00,83.302,83.33,83.276,83.325,254900002.0
2005-08-24 05:16:00,83.271,83.315,83.271,83.311,158100000.0
2005-08-24 05:17:00,83.312,83.322,83.29,83.32,334499998.0
2005-08-24 05:18:00,83.272,83.31,83.265,83.266,171600000.0
2005-08-24 05:19:00,83.286,83.3,83.249,83.262,255599998.0
2005-08-24 05:20:00,83.281,83.317,83.275,83.29,175300000.0
2005-08-24 05:21:00,83.273,83.315,83.263,83.293,136200001.0
2005-08-24 05:22:00,83.29,83.317,83.243,83.243,205799998.0
2005-08-24 05:23:00,83.288,83.3,83.27,83.279,178000001.0
2005-08-24 05:24:00,83.306,83.319,83.289,83.289,202599997.0
2005-08-24 05:25:00,83.281,83.307,83.281,83.302,185600000.0
2005-08-24 05:26:00,83.289,83.316,83.268,83.294,179500001.0
2005-08-24 05:27:00,83.284,83.301,83.258,83.284,172100002.0
2005-08-24 05:28:00,83.302,83.303,83.244,83.261,209199999.0
2005-08-24 05:29:00,83.262,83.294,83.259,83.293,187099998.0
2005-08-24 05:30:00,83.284,83.313,83.26,83.313,217900002.0
2005-08-24 05:31:00,83.268,83.303,83.261,83.265,129999997.0
2005-08-24 05:32:00,83.314,83.326,83.285,83.286,185299997.0
2005-08-24 05:33:00,83.311,83.347,83.298,83.339,212600000.0
2005-08-24 05:34:00,83.329,83.332,83.302,83.312,185400001.0
2005-08-24 05:35:00,83.315,83.349,83.297,83.328,169999998.0
2005-08-24 05:36:00,83.343,83.345,83.319,83.319,232100001.0
2005-08-24 05:37:00,83.313,83.344,83.296,83.319,247500000.0
2005-08-24 05:38:00,83.323,83.351,83.297,83.336,215599998.0
2005-08-24 05:39:00,83.307,83.363,83.307,83.324,226299996.0
2005-08-24 05:40:00,83.351,83.363,83.327,83.348,238100002.0
2005-08-24 05:41:00,83.352,83.361,83.314,83.34,175400000.0
2005-08-24 05:42:00,83.309,83.333,83.294,83.333,112199999.0
2005-08-24 05:43:00,83.322,83.338,83.304,83.32,159399998.0
2005-08-24 05:44:00,83.31,83.334,83.286,83.33,155599999.0
2005-08-24 05:45:00,83.291,83.33,83.283,83.33,132399999.0
2005-08-24 05:46:00,83.291,83.329,83.269,83.314,147600001.0
2005-08-24 05:47:00,83.3,83.338,83.287,83.338,157699999.0
2005-08-24 05:48:00,83.324,83.336,83.308,83.308,292699997.0
2005-08-24 05:49:00,83.338,83.338,83.297,83.306,190000000.0
2005-08-24 05:50:00,83.323,83.34,83.301,83.322,90300000.0
2005-08-24 05:51:00,83.334,83.358,83.323,83.358,122899999.0
2005-08-24 05:52:00,83.372,83.402,83.35,83.38,155600000.0
2005-08-24 05:53:00,83.411,83.411,83.376,83.376,214300000.0
2005-08-24 05:54:00,83.397,83.402,83.37,83.382,190800000.0
2005-08-24 05:55:00,83.407,83.434,83.407,83.426,185599996.0
2005-08-24 05:56:00,83.411,83.436,83.404,83.431,178600002.0
2005-08-24 05:57:00,83.406,83.428,83.386,83.428,210399999.0
2005-08-24 05:58:00,83.419,83.448,83.413,83.423,177699997.0
2005-08-24 05:59:00,83.391,83.439,83.385,83.428,177300001.0
2005-08-24 06:00:00,83.373,83.412,83.365,83.397,160299999.0
2005-08-24 06:01:00,83.397,83.414,83.373,83.401,220700000.0
2005-08-24 06:02:00,83.397,83.419,83.379,83.417,112900001.0
2005-08-24 06:03:00,83.386,83.419,83.386,83.395,279300004.0
2005-08-24 06:04:00,83.406,83.413,83.367,83.37,124799998.0
2005-08-24 06:05:00,83.388,83.388,83.361,83.365,146100001.0
2005-08-24 06:06:00,83.363,83.379,83.344,83.364,85400000.0
2005-08-24 06:07:00,83.35,83.37,83.335,83.35,129399998.0
2005-08-24 06:08:00,83.362,83.374,83.339,83.345,131600002.0
2005-08-24 06:09:00,83.342,83.347,83.303,83.306,167200000.0
2005-08-24 06:10:00,83.326,83.335,83.299,83.317,215099997.0
2005-08-24 06:11:00,83.322,83.362,83.322,83.353,245499998.0
2005-08-24 06:12:00,83.343,83.36,83.33,83.344,196699997.0
2005-08-24 06:13:00,83.331,83.359,83.322,83.35,183099998.0
2005-08-24 06:14:00,83.333,83.368,83.29,83.301,290300000.0
2005-08-24 06:15:00,83.322,83.337,83.293,83.337,209800000.0
2005-08-24 06:16:00,83.316,83.346,83.27,83.271,194099998.0
2005-08-24 06:17:00,83.252,83.275,83.239,83.25,167399998.0
2005-08-24 06:18:00,83.263,83.264,83.226,83.226,242899999.0
2005-08-24 06:19:00,83.238,83.26,83.212,83.218,215099998.0
2005-08-24 06:20:00,83.206,83.244,83.202,83.243,150399997.0
2005-08-24 06:21:00,83.257,83.262,83.212,83.231,207299998.0
2005-08-24 06:22:00,83.255,83.255,83.192,83.226,313299997.0
2005-08-24 06:23:00,83.226,83.242,83.207,83.217,209100000.0
2005-08-24 06:24:00,83.199,83.224,83.18,83.21,204500000.0
2005-08-24 06:25:00,83.228,83.232,83.192,83.192,201300004.0
2005-08-24 06:26:00,83.207,83.223,83.182,83.202,108499998.0
2005-08-24 06:27:00,83.223,83.23,83.186,83.212,188399999.0
2005-08-24 06:28:00,83.195,83.231,83.191,83.211,146900000.0
2005-08-24 06:29:00,83.217,83.237,83.192,83.23,162399999.0
2005-08-24 06:30:00,83.213,83.213,83.168,83.178,131200000.0
2005-08-24 06:31:00,83.181,83.203,83.173,83.197,202500001.0
2005-08-24 06:32:00,83.212,83.23,83.192,83.202,233199995.0
2005-08-24 06:33:00,83.224,83.224,83.179,83.188,229400001.0
2005-08-24 06:34:00,83.159,83.199,83.145,83.154,237699999.0
2005-08-24 06:35:00,83.161,83.182,83.142,83.167,214000001.0
2005-08-24 06:36:00,83.164,83.192,83.152,83.18,249799997.0
2005-08-24 06:37:00,83.181,83.206,83.168,83.168,257200000.0
2005-08-24 06:38:00,83.194,83.233,83.194,83.23,233300000.0
2005-08-24 06:39:00,83.223,83.237,83.205,83.22,155900005.0
2005-08-24 06:40:00,83.212,83.233,83.199,83.214,157100001.0
2005-08-24 06:41:00,83.201,83.227,83.196,83.21,270399993.0
2005-08-24 06:42:00,83.208,83.24,83.191,83.218,239799999.0
2005-08-24 06:43:00,83.219,83.235,83.199,83.231,261699999.0
2005-08-24 06:44:00,83.22,83.24,83.192,83.221,229399997.0
2005-08-24 06:45:00,83.201,83.223,83.185,83.195,99700000.0
2005-08-24 06:46:00,83.217,83.224,83.192,83.192,305600001.0
2005-08-24 06:47:00,83.193,83.222,83.193,83.213,93100001.0
2005-08-24 06:48:00,83.213,83.228,83.196,83.198,272099999.0
2005-08-24 06:49:00,83.184,83.205,83.171,83.199,233900000.0
2005-08-24 06:50:00,83.209,83.209,83.161,83.176,282700000.0
2005-08-24 06:51:00,83.196,83.196,83.165,83.166,262299997.0
2005-08-24 06:52:00,83.184,83.201,83.171,83.187,228299998.0
2005-08-24 06:53:00,83.186,83.189,83.164,83.169,223100000.0
2005-08-24 06:54:00,83.186,83.192,83.159,83.163,187500002.0
2005-08-24 06:55:00,83.193,83.204,83.177,83.195,253599997.0
2005-08-24 06:56:00,83.183,83.203,83.156,83.18,185100001.0
2005-08-24 06:57:00,83.166,83.166,83.127,83.138,107999999.0
2005-08-24 06:58:00,83.165,83.183,83.139,83.183,225600003.0
2005-08-24 06:59:00,83.174,83.194,83.153,83.167,129500001.0
2005-08-24 07:00:00,83.184,83.203,83.147,83.172,182200000.0
2005-08-24 07:01:00,83.163,83.189,83.151,83.162,252100002.0
2005-08-24 07:02:00,83.147,83.177,83.145,83.17,166900002.0
2005-08-24 07:03:00,83.158,83.158,83.112,83.147,183300003.0
2005-08-24 07:04:00,83.131,83.146,83.109,83.14,190099999.0
2005-08-24 07:05:00,83.122,83.145,83.114,83.141,206500001.0
2005-08-24 07:06:00,83.134,83.162,83.125,83.129,251899996.0
2005-08-24 07:07:00,83.151,83.151,83.106,83.123,178200001.0
2005-08-24 07:08:00,83.141,83.141,83.104,83.116,165799996.0
2005-08-24 07:09:00,83.135,83.147,83.097,83.116,206900000.0
2005-08-24 07:10:00,83.144,83.144,83.099,83.099,201200001.0
2005-08-24 07:11:00,83.106,83.15,83.106,83.148,184000002.0
2005-08-24 07:12:00,83.115,83.143,83.112,83.143,265400000.0
2005-08-24 07:13:00,83.118,83.133,83.092,83.098,246500000.0
2005-08-24 07:14:00,83.156,83.156,83.099,83.125,206700003.0
2005-08-24 07:15:00,83.141,83.146,83.102,83.12,230899999.0
2005-08-24 07:16:00,83.09,83.145,83.089,83.094,152399999.0
2005-08-24 07:17:00,83.12,83.136,83.096,83.096,309499998.0
2005-08-24 07:18:00,83.149,83.153,83.128,83.128,153500000.0
2005-08-24 07:19:00,83.124,83.142,83.075,83.092,249100000.0
2005-08-24 07:20:00,83.114,83.133,83.084,83.112,202900002.0
2005-08-24 07:21:00,83.106,83.134,83.086,83.106,181800002.0
2005-08-24 07:22:00,83.127,83.144,83.102,83.144,247399999.0
2005-08-24 07:23:00,83.148,83.178,83.146,83.165,229399994.0
2005-08-24 07:24:00,83.177,83.177,83.139,83.16,173599999.0
2005-08-24 07:25:00,83.158,83.182,83.147,83.153,258099999.0
2005-08-24 07:26:00,83.127,83.145,83.09,83.117,181499999.0
2005-08-24 07:27:00,83.098,83.127,83.092,83.125,199500003.0
2005-08-24 07:28:00,83.123,83.146,83.105,83.12,299300000.0
2005-08-24 07:29:00,83.11,83.131,83.089,83.103,224200002.0
2005-08-24 07:30:00,83.135,83.143,83.098,83.102,153800000.0
2005-08-24 07:31:00,83.124,83.124,83.09,83.096,235999998.0
2005-08-24 07:32:00,83.09,83.124,83.085,83.099,231900001.0
2005-08-24 07:33:00,83.11,83.126,83.089,83.107,245999998.0
2005-08-24 07:34:00,83.125,83.145,83.101,83.125,208100000.0
2005-08-24 07:35:00,83.096,83.148,83.096,83.128,175300000.0
2005-08-24 07:36:00,83.159,83.176,83.15,83.166,264199998.0
2005-08-24 07:37:00,83.131,83.156,83.119,83.156,151699999.0
2005-08-24 07:38:00,83.108,83.144,83.096,83.122,202899999.0
2005-08-24 07:39:00,83.15,83.15,83.107,83.122,185599999.0
2005-08-24 07:40:00,83.12,83.138,83.115,83.129,262099999.0
2005-08-24 07:41:00,83.103,83.122,83.07,83.083,132999997.0
2005-08-24 07:42:00,83.114,83.138,83.096,83.111,307400002.0
2005-08-24 07:43:00,83.096,83.11,83.072,83.091,86799999.0
2005-08-24 07:44:00,83.122,83.122,83.075,83.094,242800002.0
2005-08-24 07:45:00,83.107,83.117,83.049,83.049,111600000.0
2005-08-24 07:46:00,83.088,83.121,83.056,83.106,197400004.0
2005-08-24 07:47:00,83.104,83.116,83.078,83.103,237999999.0
2005-08-24 07:48:00,83.11,83.128,83.09,83.113,210899997.0
2005-08-24 07:49:00,83.105,83.121,83.07,83.103,242599999.0
2005-08-24 07:50:00,83.122,83.125,83.072,83.072,233000001.0
2005-08-24 07:51:00,83.115,83.14,83.093,83.095,322500001.0
2005-08-24 07:52:00,83.132,83.139,83.103,83.136,280799997.0
2005-08-24 07:53:00,83.117,83.143,83.068,83.126,207300001.0
2005-08-24 07:54:00,83.107,83.122,83.083,83.106,190000001.0
2005-08-24 07:55:00,83.123,83.145,83.101,83.13,287899995.0
2005-08-24 07:56:00,83.106,83.128,83.079,83.102,149699997.0
2005-08-24 07:57:00,83.091,83.125,83.085,83.106,140499999.0
2005-08-24 07:58:00,83.107,83.122,83.087,83.105,106000000.0
2005-08-24 07:59:00,83.123,83.123,83.097,83.108,92700003.0
2005-08-24 08:00:00,83.116,83.127,83.079,83.089,135300000.0
2005-08-24 08:01:00,83.127,83.127,83.093,83.106,82900000.0
2005-08-24 08:02:00,83.119,83.145,83.092,83.099,136100000.0
2005-08-24 08:03:00,83.113,83.128,83.087,83.109,180200002.0
2005-08-24 08:04:00,83.144,83.178,83.144,83.164,177800001.0
2005-08-24 08:05:00,83.174,83.179,83.137,83.142,273000000.0
2005-08-24 08:06:00,83.166,83.166,83.142,83.142,133399998.0
2005-08-24 08:07:00,83.125,83.167,83.114,83.139,260500002.0
2005-08-24 08:08:00,83.145,83.161,83.117,83.124,204499999.0
2005-08-24 08:09:00,83.113,83.137,83.093,83.118,156299998.0
2005-08-24 08:10:00,83.1,83.124,83.072,83.1,152200001.0
2005-08-24 08:11:00,83.075,83.108,83.055,83.072,191000003.0
2005-08-24 08:12:00,83.08,83.101,83.058,83.08,194500002.0
2005-08-24 08:13:00,83.082,83.099,83.07,83.095,155300000.0
2005-08-24 08:14:00,83.098,83.1,83.073,83.077,267399998.0
2005-08-24 08:15:00,83.095,83.1,83.07,83.088,166699999.0
2005-08-24 08:16:00,83.093,83.099,83.052,83.067,220399998.0
2005-08-24 08:17:00,83.076,83.086,83.044,83.065,210799997.0
2005-08-24 08:18:00,83.084,83.084,83.049,83.06,254899998.0
2005-08-24 08:19:00,83.084,83.1,83.078,83.079,136000001.0
2005-08-24 08:20:00,83.053,83.087,83.05,83.087,190800002.0
2005-08-24 08:21:00,83.092,83.092,83.05,83.055,280099999.0
2005-08-24 08:22:00,83.063,83.089,83.043,83.085,224799995.0
2005-08-24 08:23:00,83.043,83.102,83.043,83.102,168000000.0
2005-08-24 08:24:00,83.119,83.121,83.092,83.101,147399998.0
2005-08-24 08:25:00,83.063,83.117,83.063,83.113,206099999.0
2005-08-24 08:26:00,83.076,83.096,83.069,83.09,112099998.0
2005-08-24 08:27:00,83.075,83.097,83.056,83.077,218700001.0
2005-08-24 08:28:00,83.081,83.107,83.048,83.06,216000002.0
2005-08-24 08:29:00,83.083,83.101,83.061,83.085,65400000.0
2005-08-24 08:30:00,83.083,83.083,83.029,83.059,208799998.0
2005-08-24 08:31:00,83.031,83.091,83.025,83.085,228500004.0
2005-08-24 08:32:00,83.093,83.111,83.074,83.074,223100000.0
2005-08-24 08:33:00,83.105,83.112,83.066,83.082,329099998.0
2005-08-24 08:34:00,83.081,83.081,83.036,83.042,175300000.0
2005-08-24 08:35:00,83.088,83.088,83.053,83.06,123400001.0
2005-08-24 08:36:00,83.086,83.086,83.058,83.062,89600000.0
2005-08-24 08:37:00,83.097,83.097,83.039,83.052,155400000.0
2005-08-24 08:38:00,83.054,83.086,83.041,83.086,310099998.0
2005-08-24 08:39:00,83.083,83.103,83.068,83.085,91200000.0
2005-08-24 08:40:00,83.102,83.111,83.086,83.091,165000000.0
2005-08-24 08:41:00,83.109,83.122,83.084,83.084,265200002.0
2005-08-24 08:42:00,83.1,83.1,83.072,83.077,85300002.0
2005-08-24 08:43:00,83.093,83.125,83.076,83.118,215800003.0
2005-08-24 08:44:00,83.088,83.138,83.086,83.119,223399999.0
2005-08-24 08:45:00,83.113,83.127,83.087,83.109,81800000.0
2005-08-24 08:46:00,83.133,83.137,83.113,83.113,193199998.0
2005-08-24 08:47:00,83.099,83.125,83.072,83.094,233800001.0
2005-08-24 08:48:00,83.114,83.116,83.088,83.088,180500001.0
2005-08-24 08:49:00,83.128,83.135,83.108,83.12,233900000.0
2005-08-24 08:50:00,83.11,83.124,83.082,83.123,103300001.0
2005-08-24 08:51:00,83.137,83.139,83.072,83.072,349199998.0
2005-08-24 08:52:00,83.101,83.131,83.097,83.121,237100000.0
2005-08-24 08:53:00,83.109,83.127,83.104,83.115,183900000.0
2005-08-24 08:54:00,83.112,83.132,83.098,83.131,172300001.0
2005-08-24 08:55:00,83.117,83.12,83.085,83.091,176900001.0
2005-08-24 08:56:00,83.082,83.125,83.078,83.121,120500001.0
2005-08-24 08:57:00,83.098,83.129,83.09,83.129,170099999.0
2005-08-24 08:58:00,83.123,83.123,83.064,83.064,180000001.0
2005-08-24 08:59:00,83.091,83.121,83.088,83.121,182999999.0
2005-08-24 09:00:00,83.096,83.138,83.084,83.114,221999999.0
2005-08-24 09:01:00,83.123,83.14,83.108,83.128,200700004.0
2005-08-24 09:02:00,83.113,83.133,83.091,83.119,120700002.0
2005-08-24 09:03:00,83.091,83.121,83.087,83.102,266899998.0
2005-08-24 09:04:00,83.098,83.104,83.057,83.073,286099998.0
2005-08-24 09:05:00,83.119,83.12,83.067,83.068,222999998.0
2005-08-24 09:06:00,83.11,83.129,83.095,83.122,205899998.0
2005-08-24 09:07:00,83.095,83.114,83.069,83.095,155599998.0
2005-08-24 09:08:00,83.093,83.11,83.069,83.088,187799999.0
2005-08-24 09:09:00,83.074,83.103,83.062,83.096,125000001.0
2005-08-24 09:10:00,83.118,83.132,83.103,83.114,136000003.0
2005-08-24 09:11:00,83.114,83.13,83.085,83.103,212400003.0
2005-08-24 09:12:00,83.085,83.085,83.007,83.032,98099998.0
2005-08-24 09:13:00,83.102,83.102,83.063,83.063,190200001.0
2005-08-24 09:14:00,83.071,83.093,83.058,83.073,104699998.0
2005-08-24 09:15:00,83.09,83.124,83.07,83.105,234999999.0
2005-08-24 09:16:00,83.123,83.142,83.09,83.097,96900000.0
2005-08-24 09:17:00,83.055,83.077,83.047,83.055,169600002.0
2005-08-24 09:18:00,83.04,83.068,83.018,83.042,83700000.0
2005-08-24 09:19:00,83.023,83.072,83.023,83.063,139099998.0
2005-08-24 09:20:00,83.082,83.082,83.034,83.05,195099998.0
2005-08-24 09:21:00,83.08,83.08,83.043,83.044,134499999.0
2005-08-24 09:22:00,83.074,83.082,83.047,83.057,243500002.0
2005-08-24 09:23:00,83.045,83.085,83.045,83.085,131800002.0
2005-08-24 09:24:00,83.089,83.097,83.055,83.069,148900000.0
2005-08-24 09:25:00,83.093,83.098,83.029,83.029,151999998.0
2005-08-24 09:26:00,83.099,83.107,83.062,83.074,282200001.0
2005-08-24 09:27:00,83.051,83.102,83.043,83.081,127599999.0
2005-08-24 09:28:00,83.088,83.109,83.082,83.101,228299996.0
2005-08-24 09:29:00,83.085,83.107,83.065,83.087,212900002.0
2005-08-24 09:30:00,83.117,83.119,83.078,83.078,140200000.0
2005-08-24 09:31:00,83.072,83.112,83.067,83.099,224799999.0
2005-08-24 09:32:00,83.113,83.124,83.084,83.108,147300000.0
2005-08-24 09:33:00,83.105,83.139,83.094,83.118,132199998.0
2005-08-24 09:34:00,83.113,83.113,83.073,83.077,120599998.0
2005-08-24 09:35:00,83.117,83.117,83.08,83.086,50400000.0
2005-08-24 09:36:00,83.081,83.108,83.059,83.07,142699998.0
2005-08-24 09:37:00,83.088,83.109,83.061,83.093,123200000.0
2005-08-24 09:38:00,83.089,83.092,83.059,83.071,117499999.0
2005-08-24 09:39:00,83.095,83.095,83.059,83.075,160500000.0
2005-08-24 09:40:00,83.063,83.076,83.039,83.045,208899999.0
2005-08-24 09:41:00,83.045,83.08,83.035,83.062,193700000.0
2005-08-24 09:42:00,83.031,83.087,83.031,83.081,273699997.0
2005-08-24 09:43:00,83.094,83.095,83.056,83.063,172600001.0
2005-08-24 09:44:00,83.058,83.121,83.038,83.095,152500002.0
2005-08-24 09:45:00,83.099,83.121,83.092,83.119,119700001.0
2005-08-24 09:46:00,83.075,83.123,83.065,83.102,240300000.0
2005-08-24 09:47:00,83.118,83.119,83.086,83.091,200799998.0
2005-08-24 09:48:00,83.119,83.135,83.115,83.132,217299999.0
2005-08-24 09:49:00,83.152,83.168,83.135,83.144,265899998.0
2005-08-24 09:50:00,83.107,83.158,83.098,83.158,281800001.0
2005-08-24 09:51:00,83.151,83.18,83.136,83.174,183900001.0
2005-08-24 09:52:00,83.142,83.178,83.127,83.178,150899999.0
2005-08-24 09:53:00,83.187,83.195,83.16,83.173,226699997.0
2005-08-24 09:54:00,83.188,83.188,83.149,83.156,109300002.0
2005-08-24 09:55:00,83.197,83.215,83.169,83.178,179100002.0
2005-08-24 09:56:00,83.191,83.215,83.15,83.188,148499999.0
2005-08-24 09:57:00,83.185,83.206,83.179,83.204,195099998.0
2005-08-24 09:58:00,83.204,83.22,83.186,83.208,238200001.0
2005-08-24 09:59:00,83.215,83.23,83.194,83.194,194999997.0
2005-08-24 10:00:00,83.14,83.214,83.138,83.191,128100002.0
2005-08-24 10:01:00,83.213,83.233,83.202,83.204,170599997.0
2005-08-24 10:02:00,83.203,83.235,83.186,83.192,152999999.0
2005-08-24 10:03:00,83.23,83.234,83.175,83.215,158299999.0
2005-08-24 10:04:00,83.231,83.26,83.215,83.244,92500000.0
2005-08-24 10:05:00,83.25,83.25,83.203,83.216,143200002.0
2005-08-24 10:06:00,83.219,83.261,83.219,83.253,270400001.0
2005-08-24 10:07:00,83.262,83.286,83.247,83.247,304000001.0
2005-08-24 10:08:00,83.246,83.266,83.233,83.251,237600003.0
2005-08-24 10:09:00,83.244,83.272,83.244,83.258,255300003.0
2005-08-24 10:10:00,83.255,83.275,83.242,83.254,196499999.0
2005-08-24 10:11:00,83.253,83.267,83.237,83.244,170299998.0
2005-08-24 10:12:00,83.2,83.219,83.191,83.204,81400000.0
2005-08-24 10:13:00,83.205,83.232,83.192,83.21,128300001.0
2005-08-24 10:14:00,83.226,83.256,83.226,83.251,233200000.0
2005-08-24 10:15:00,83.24,83.274,83.24,83.274,132500000.0
2005-08-24 10:16:00,83.263,83.275,83.241,83.249,173900003.0
2005-08-24 10:17:00,83.234,83.278,83.231,83.278,192399998.0
2005-08-24 10:18:00,83.286,83.292,83.256,83.264,96600001.0
2005-08-24 10:19:00,83.262,83.287,83.252,83.266,125600000.0
2005-08-24 10:20:00,83.246,83.259,83.244,83.251,36299999.0
2005-08-24 10:21:00,83.245,83.254,83.225,83.228,235500000.0
2005-08-24 10:22:00,83.224,83.239,83.203,83.212,263200001.0
2005-08-24 10:23:00,83.225,83.225,83.189,83.189,236400000.0
2005-08-24 10:24:00,83.215,83.215,83.177,83.185,255800001.0
2005-08-24 10:25:00,83.225,83.229,83.188,83.204,268800000.0
2005-08-24 10:26:00,83.185,83.214,83.183,83.201,185500000.0
2005-08-24 10:27:00,83.206,83.22,83.193,83.208,201900000.0
2005-08-24 10:28:00,83.207,83.223,83.182,83.207,49500000.0
2005-08-24 10:29:00,83.195,83.214,83.179,83.189,265199998.0
2005-08-24 10:30:00,83.174,83.196,83.174,83.192,207899999.0
2005-08-24 10:31:00,83.205,83.214,83.18,83.18,222900000.0
2005-08-24 10:32:00,83.183,83.211,83.174,83.211,205100002.0
2005-08-24 10:33:00,83.184,83.203,83.161,83.191,190800000.0
2005-08-24 10:34:00,83.202,83.23,83.202,83.224,184600000.0
2005-08-24 10:35:00,83.23,83.23,83.182,83.198,272700001.0
2005-08-24 10:36:00,83.186,83.227,83.177,83.217,169799999.0
2005-08-24 10:37:00,83.181,83.204,83.169,83.185,157900001.0
2005-08-24 10:38:00,83.151,83.176,83.136,83.156,181400001.0
2005-08-24 10:39:00,83.139,83.185,83.139,83.171,169000000.0
2005-08-24 10:40:00,83.154,83.176,83.139,83.169,166400000.0
2005-08-24 10:41:00,83.182,83.198,83.144,83.158,276600002.0
2005-08-24 10:42:00,83.165,83.19,83.146,83.158,260500002.0
2005-08-24 10:43:00,83.17,83.185,83.146,83.156,289499997.0
2005-08-24 10:44:00,83.166,83.191,83.138,83.191,252000000.0
2005-08-24 10:45:00,83.171,83.197,83.163,83.188,151200001.0
2005-08-24 10:46:00,83.17,83.172,83.141,83.158,159200002.0
2005-08-24 10:47:00,83.133,83.181,83.116,83.156,201999998.0
2005-08-24 10:48:00,83.164,83.181,83.14,83.17,170300000.0
2005-08-24 10:49:00,83.185,83.185,83.152,83.159,224000002.0
2005-08-24 10:50:00,83.183,83.183,83.134,83.134,101700000.0
2005-08-24 10:51:00,83.184,83.193,83.158,83.167,242599999.0
2005-08-24 10:52:00,83.177,83.197,83.162,83.165,228700000.0
2005-08-24 10:53:00,83.184,83.184,83.146,83.156,140200000.0
2005-08-24 10:54:00,83.177,83.2,83.165,83.173,94299998.0
2005-08-24 10:55:00,83.172,83.188,83.153,83.171,297499998.0
2005-08-24 10:56:00,83.207,83.207,83.176,83.193,157399997.0
2005-08-24 10:57:00,83.162,83.198,83.161,83.195,274499996.0
2005-08-24 10:58:00,83.207,83.207,83.157,83.157,148899998.0
2005-08-24 10:59:00,83.185,83.204,83.161,83.179,246199996.0
2005-08-24 11:00:00,83.177,83.201,83.13,83.192,210500001.0
2005-08-24 11:01:00,83.204,83.204,83.155,83.18,214099997.0
2005-08-24 11:02:00,83.191,83.224,83.171,83.211,171100000.0
2005-08-24 11:03:00,83.2,83.235,83.179,83.2,236500000.0
2005-08-24 11:04:00,83.227,83.232,83.206,83.213,136200000.0
2005-08-24 11:05:00,83.199,83.221,83.177,83.208,96400000.0
2005-08-24 11:06:00,83.193,83.215,83.17,83.212,316299997.0
2005-08-24 11:07:00,83.205,83.223,83.18,83.201,186000000.0
2005-08-24 11:08:00,83.207,83.223,83.169,83.201,269699998.0
2005-08-24 11:09:00,83.216,83.216,83.17,83.173,204200001.0
2005-08-24 11:10:00,83.209,83.219,83.175,83.175,193600001.0
2005-08-24 11:11:00,83.191,83.211,83.162,83.186,133900000.0
2005-08-24 11:12:00,83.206,83.228,83.173,83.194,189600000.0
2005-08-24 11:13:00,83.208,83.224,83.186,83.192,211600003.0
2005-08-24 11:14:00,83.217,83.227,83.191,83.204,117900001.0
2005-08-24 11:15:00,83.227,83.237,83.204,83.214,159499995.0
2005-08-24 11:16:00,83.18,83.209,83.163,83.181,215100000.0
2005-08-24 11:17:00,83.217,83.223,83.187,83.209,227100000.0
2005-08-24 11:18:00,83.203,83.239,83.203,83.222,245499999.0
2005-08-24 11:19:00,83.227,83.244,83.172,83.172,274700001.0
2005-08-24 11:20:00,83.193,83.232,83.172,83.232,253700001.0
2005-08-24 11:21:00,83.232,83.232,83.203,83.217,135700003.0
2005-08-24 11:22:00,83.211,83.235,83.208,83.225,202100000.0
2005-08-24 11:23:00,83.203,83.235,83.192,83.219,157000000.0
2005-08-24 11:24:00,83.2,83.222,83.171,83.186,227599995.0
2005-08-24 11:25:00,83.194,83.223,83.182,83.19,214700001.0
2005-08-24 11:26:00,83.227,83.227,83.197,83.204,287500003.0
2005-08-24 11:27:00,83.233,83.233,83.204,83.226,198100000.0
2005-08-24 11:28:00,83.236,83.248,83.21,83.228,246900003.0
2005-08-24 11:29:00,83.214,83.238,83.205,83.224,218400001.0
2005-08-24 11:30:00,83.218,83.225,83.177,83.206,215999999.0
2005-08-24 11:31:00,83.202,83.233,83.193,83.219,184400000.0
2005-08-24 11:32:00,83.209,83.248,83.209,83.233,333999999.0
2005-08-24 11:33:00,83.237,83.257,83.215,83.245,202300001.0
2005-08-24 11:34:00,83.23,83.241,83.212,83.238,203999999.0
2005-08-24 11:35:00,83.236,83.267,83.227,83.26,281799999.0
2005-08-24 11:36:00,83.262,83.276,83.253,83.262,153800000.0
2005-08-24 11:37:00,83.239,83.271,83.221,83.271,235299997.0
2005-08-24 11:38:00,83.208,83.267,83.208,83.26,282600000.0
2005-08-24 11:39:00,83.235,83.235,83.189,83.197,210699999.0
2005-08-24 11:40:00,83.19,83.239,83.19,83.228,126300000.0
2005-08-24 11:41:00,83.24,83.262,83.229,83.238,171800002.0
2005-08-24 11:42:00,83.225,83.245,83.2,83.221,127500000.0
2005-08-24 11:43:00,83.224,83.252,83.214,83.225,170199999.0
2005-08-24 11:44:00,83.224,83.224,83.194,83.195,236400003.0
2005-08-24 11:45:00,83.204,83.213,83.173,83.18,195399998.0
2005-08-24 11:46:00,83.19,83.217,83.184,83.217,242100002.0
2005-08-24 11:47:00,83.173,83.221,83.173,83.2,234099996.0
2005-08-24 11:48:00,83.187,83.218,83.171,83.218,224599994.0
2005-08-24 11:49:00,83.174,83.205,83.171,83.182,262099997.0
2005-08-24 11:50:00,83.143,83.178,83.129,83.142,148299997.0
2005-08-24 11:51:00,83.13,83.156,83.099,83.136,304099996.0
2005-08-24 11:52:00,83.139,83.158,83.119,83.127,351000000.0
2005-08-24 11:53:00,83.132,83.156,83.119,83.122,200800000.0
2005-08-24 11:54:00,83.121,83.164,83.112,83.161,289199999.0
2005-08-24 11:55:00,83.136,83.154,83.095,83.107,265700000.0
2005-08-24 11:56:00,83.149,83.159,83.119,83.124,141700001.0
2005-08-24 11:57:00,83.108,83.124,83.078,83.088,207099997.0
2005-08-24 11:58:00,83.082,83.117,83.082,83.115,69200000.0
2005-08-24 11:59:00,83.1,83.145,83.1,83.136,228200000.0
2005-08-24 12:00:00,83.101,83.146,83.101,83.115,226000000.0
2005-08-24 12:01:00,83.133,83.133,83.084,83.084,92900002.0
2005-08-24 12:02:00,83.12,83.124,83.093,83.097,232299997.0
2005-08-24 12:03:00,83.094,83.115,83.083,83.115,128100001.0
2005-08-24 12:04:00,83.111,83.126,83.085,83.106,189200000.0
2005-08-24 12:05:00,83.107,83.152,83.104,83.14,158500001.0
2005-08-24 12:06:00,83.152,83.165,83.118,83.165,194000001.0
2005-08-24 12:07:00,83.149,83.175,83.111,83.175,246600000.0
2005-08-24 12:08:00,83.146,83.203,83.146,83.194,156599999.0
2005-08-24 12:09:00,83.23,83.23,83.168,83.178,181399999.0
2005-08-24 12:10:00,83.197,83.197,83.163,83.163,107299999.0
2005-08-24 12:11:00,83.158,83.158,83.119,83.132,180500001.0
2005-08-24 12:12:00,83.148,83.18,83.144,83.171,144100001.0
2005-08-24 12:13:00,83.151,83.175,83.123,83.142,164199998.0
2005-08-24 12:14:00,83.186,83.193,83.143,83.143,256800003.0
2005-08-24 12:15:00,83.151,83.178,83.143,83.149,249300002.0
2005-08-24 12:16:00,83.157,83.189,83.145,83.15,102799999.0
2005-08-24 12:17:00,83.186,83.207,83.179,83.198,168599997.0
2005-08-24 12:18:00,83.185,83.203,83.168,83.172,185800001.0
2005-08-24 12:19:00,83.133,83.198,83.133,83.188,246100001.0
2005-08-24 12:20:00,83.192,83.21,83.169,83.201,339399996.0
2005-08-24 12:21:00,83.172,83.172,83.122,83.125,224799998.0
2005-08-24 12:22:00,83.165,83.174,83.14,83.14,247700004.0
2005-08-24 12:23:00,83.171,83.188,83.132,83.168,101500001.0
2005-08-24 12:24:00,83.188,83.188,83.151,83.151,372099997.0
2005-08-24 12:25:00,83.163,83.17,83.135,83.15,266900001.0
2005-08-24 12:26:00,83.157,83.161,83.13,83.13,180100000.0
2005-08-24 12:27:00,83.159,83.159,83.093,83.111,321500001.0
2005-08-24 12:28:00,83.139,83.164,83.112,83.134,212300002.0
2005-08-24 12:29:00,83.159,83.205,83.151,83.192,173799998.0
2005-08-24 12:30:00,83.207,83.213,83.182,83.182,287899997.0
2005-08-24 12:31:00,83.186,83.215,83.174,83.198,110800000.0
2005-08-24 12:32:00,83.222,83.248,83.22,83.239,212099999.0
2005-08-24 12:33:00,83.244,83.26,83.201,83.201,342100004.0
2005-08-24 12:34:00,83.235,83.241,83.22,83.22,178900000.0
2005-08-24 12:35:00,83.227,83.243,83.204,83.23,141000001.0
2005-08-24 12:36:00,83.216,83.245,83.203,83.245,219099999.0
2005-08-24 12:37:00,83.235,83.252,83.224,83.248,273999999.0
2005-08-24 12:38:00,83.256,83.262,83.224,83.238,281900001.0
2005-08-24 12:39:00,83.198,83.314,83.188,83.288,194199998.0
2005-08-24 12:40:00,83.277,83.307,83.27,83.288,207700002.0
2005-08-24 12:41:00,83.322,83.324,83.291,83.295,228200001.0
2005-08-24 12:42:00,83.291,83.291,83.255,83.267,129600000.0
2005-08-24 12:43:00,83.263,83.285,83.252,83.271,217399999.0
2005-08-24 12:44:00,83.251,83.285,83.251,83.272,219099996.0
2005-08-24 12:45:00,83.271,83.29,83.257,83.267,149300000.0
2005-08-24 12:46:00,83.249,83.286,83.242,83.286,204800000.0
2005-08-24 12:47:00,83.26,83.3,83.24,83.295,195100000.0
2005-08-24 12:48:00,83.259,83.301,83.246,83.301,98799999.0
2005-08-24 12:49:00,83.312,83.346,83.311,83.346,307600001.0
2005-08-24 12:50:00,83.331,83.331,83.297,83.304,192999997.0
2005-08-24 12:51:00,83.339,83.339,83.298,83.316,223999998.0
2005-08-24 12:52:00,83.296,83.327,83.285,83.322,178299999.0
2005-08-24 12:53:00,83.288,83.316,83.263,83.286,205899998.0
2005-08-24 12:54:00,83.281,83.327,83.274,83.318,272399997.0
2005-08-24 12:55:00,83.327,83.337,83.294,83.306,170900002.0
2005-08-24 12:56:00,83.309,83.333,83.295,83.296,223500000.0
2005-08-24 12:57:00,83.322,83.334,83.303,83.303,99999999.0
2005-08-24 12:58:00,83.311,83.324,83.287,83.309,180699999.0
2005-08-24 12:59:00,83.297,83.324,83.288,83.324,61800000.0
2005-08-24 13:00:00,83.31,83.31,83.272,83.279,88600001.0
2005-08-24 13:01:00,83.297,83.317,83.274,83.301,147999998.0
2005-08-24 13:02:00,83.324,83.337,83.283,83.283,131499999.0
2005-08-24 13:03:00,83.305,83.323,83.284,83.319,176500003.0
2005-08-24 13:04:00,83.315,83.326,83.296,83.303,209200000.0
2005-08-24 13:05:00,83.315,83.315,83.268,83.268,331099996.0
2005-08-24 13:06:00,83.3,83.323,83.268,83.323,144199998.0
2005-08-24 13:07:00,83.302,83.324,83.283,83.322,205199996.0
2005-08-24 13:08:00,83.324,83.342,83.289,83.326,217200001.0
2005-08-24 13:09:00,83.312,83.334,83.284,83.323,299700002.0
2005-08-24 13:10:00,83.307,83.32,83.283,83.306,272800000.0
2005-08-24 13:11:00,83.299,83.344,83.298,83.344,134699999.0
2005-08-24 13:12:00,83.332,83.34,83.289,83.32,187400000.0
2005-08-24 13:13:00,83.352,83.352,83.302,83.305,154800004.0
2005-08-24 13:14:00,83.31,83.329,83.294,83.325,208999998.0
2005-08-24 13:15:00,83.302,83.328,83.291,83.325,343099995.0
2005-08-24 13:16:00,83.339,83.349,83.306,83.316,221499998.0
2005-08-24 13:17:00,83.318,83.318,83.28,83.286,123100001.0
2005-08-24 13:18:00,83.287,83.303,83.277,83.291,215999999.0
2005-08-24 13:19:00,83.297,83.316,83.286,83.315,277399998.0
2005-08-24 13:20:00,83.282,83.323,83.282,83.304,284699999.0
2005-08-24 13:21:00,83.311,83.322,83.289,83.292,230199999.0
2005-08-24 13:22:00,83.271,83.296,83.266,83.291,294299998.0
2005-08-24 13:23:00,83.275,83.313,83.271,83.313,166100000.0
2005-08-24 13:24:00,83.33,83.333,83.285,83.297,324900000.0
2005-08-24 13:25:00,83.283,83.314,83.282,83.31,214499999.0
2005-08-24 13:26:00,83.308,83.309,83.28,83.29,119099999.0
2005-08-24 13:27:00,83.332,83.332,83.284,83.303,210799999.0
2005-08-24 13:28:00,83.301,83.323,83.27,83.275,169000000.0
2005-08-24 13:29:00,83.289,83.315,83.277,83.315,217799999.0
2005-08-24 13:30:00,83.318,83.318,83.289,83.295,124200000.0
2005-08-24 13:31:00,83.287,83.31,83.253,83.281,251399998.0
2005-08-24 13:32:00,83.292,83.312,83.265,83.28,126399999.0
2005-08-24 13:33:00,83.26,83.293,83.256,83.286,153800001.0
2005-08-24 13:34:00,83.249,83.277,83.245,83.265,169700000.0
2005-08-24 13:35:00,83.252,83.293,83.226,83.275,166100002.0
2005-08-24 13:36:00,83.242,83.279,83.239,83.258,263500000.0
2005-08-24 13:37:00,83.278,83.284,83.231,83.231,294499999.0
2005-08-24 13:38:00,83.255,83.279,83.229,83.242,100099999.0
2005-08-24 13:39:00,83.28,83.297,83.254,83.289,142399999.0
2005-08-24 13:40:00,83.241,83.284,83.236,83.267,208200002.0
2005-08-24 13:41:00,83.315,83.318,83.258,83.269,127999999.0
2005-08-24 13:42:00,83.306,83.306,83.262,83.27,211199997.0
2005-08-24 13:43:00,83.272,83.3,83.265,83.28,200099997.0
2005-08-24 13:44:00,83.273,83.278,83.244,83.254,281199998.0
2005-08-24 13:45:00,83.282,83.282,83.24,83.261,255000000.0
2005-08-24 13:46:00,83.246,83.276,83.237,83.25,273199997.0
2005-08-24 13:47:00,83.257,83.287,83.246,83.261,204300000.0
2005-08-24 13:48:00,83.278,83.282,83.247,83.258,282800000.0
2005-08-24 13:49:00,83.27,83.287,83.255,83.278,186299998.0
2005-08-24 13:50:00,83.236,83.288,83.236,83.288,159500001.0
2005-08-24 13:51:00,83.233,83.286,83.227,83.263,130999999.0
2005-08-24 13:52:00,83.251,83.279,83.228,83.24,280699995.0
2005-08-24 13:53:00,83.259,83.315,83.25,83.315,208799999.0
2005-08-24 13:54:00,83.263,83.292,83.263,83.279,184399999.0
2005-08-24 13:55:00,83.277,83.278,83.23,83.231,258400002.0
2005-08-24 13:56:00,83.268,83.28,83.241,83.241,146799998.0
2005-08-24 13:57:00,83.284,83.293,83.251,83.271,190400001.0
2005-08-24 13:58:00,83.278,83.307,83.245,83.286,220999999.0
2005-08-24 13:59:00,83.299,83.299,83.251,83.251,248899997.0
2005-08-24 14:00:00,83.275,83.29,83.252,83.288,154499998.0
2005-08-24 14:01:00,83.27,83.299,83.247,83.281,251999998.0
2005-08-24 14:02:00,83.304,83.304,83.262,83.262,145700002.0
2005-08-24 14:03:00,83.269,83.278,83.224,83.227,177699999.0
2005-08-24 14:04:00,83.239,83.274,83.234,83.274,129300001.0
2005-08-24 14:05:00,83.297,83.3,83.278,83.28,218599996.0
2005-08-24 14:06:00,83.289,83.307,83.259,83.259,219600000.0
2005-08-24 14:07:00,83.268,83.296,83.254,83.266,273500000.0
2005-08-24 14:08:00,83.225,83.294,83.225,83.294,179699998.0
2005-08-24 14:09:00,83.273,83.294,83.232,83.245,157400000.0
2005-08-24 14:10:00,83.237,83.25,83.229,83.25,149699995.0
2005-08-24 14:11:00,83.261,83.264,83.225,83.225,151400000.0
2005-08-24 14:12:00,83.253,83.271,83.221,83.255,126599999.0
2005-08-24 14:13:00,83.254,83.27,83.226,83.25,253999996.0
2005-08-24 14:14:00,83.224,83.252,83.215,83.252,179199999.0
2005-08-24 14:15:00,83.235,83.271,83.218,83.271,273999999.0
2005-08-24 14:16:00,83.219,83.257,83.219,83.252,248999999.0
2005-08-24 14:17:00,83.263,83.284,83.246,83.246,194300001.0
2005-08-24 14:18:00,83.227,83.288,83.227,83.288,176899999.0
2005-08-24 14:19:00,83.277,83.308,83.265,83.302,205400000.0
2005-08-24 14:20:00,83.263,83.304,83.262,83.302,133099999.0
2005-08-24 14:21:00,83.298,83.31,83.268,83.31,94600000.0
2005-08-24 14:22:00,83.304,83.304,83.253,83.267,246699998.0
2005-08-24 14:23:00,83.279,83.306,83.275,83.287,180999997.0
2005-08-24 14:24:00,83.267,83.293,83.253,83.266,222500002.0
2005-08-24 14:25:00,83.261,83.261,83.21,83.21,57200000.0
2005-08-24 14:26:00,83.178,83.255,83.172,83.255,91600000.0
2005-08-24 14:27:00,83.216,83.242,83.216,83.241,132499999.0
2005-08-24 14:28:00,83.247,83.248,83.214,83.23,78200000.0
2005-08-24 14:29:00,83.253,83.27,83.205,83.228,138599999.0
2005-08-24 14:30:00,83.224,83.254,83.211,83.23,295400000.0
2005-08-24 14:31:00,83.243,83.262,83.231,83.242,125500001.0
2005-08-24 14:32:00,83.253,83.289,83.244,83.251,209599999.0
2005-08-24 14:33:00,83.217,83.262,83.217,83.262,158900004.0
2005-08-24 14:34:00,83.245,83.26,83.231,83.25,237400000.0
2005-08-24 14:35:00,83.232,83.259,83.224,83.247,241999997.0
2005-08-24 14:36:00,83.245,83.286,83.245,83.276,220400000.0
2005-08-24 14:37:00,83.262,83.29,83.261,83.273,248000000.0
2005-08-24 14:38:00,83.283,83.29,83.257,83.257,139399999.0
2005-08-24 14:39:00,83.275,83.294,83.269,83.276,258499997.0
2005-08-24 14:40:00,83.259,83.299,83.259,83.284,214400004.0
2005-08-24 14:41:00,83.295,83.301,83.243,83.268,171900001.0
2005-08-24 14:42:00,83.269,83.277,83.239,83.239,167300001.0
2005-08-24 14:43:00,83.251,83.271,83.243,83.267,144300000.0
2005-08-24 14:44:00,83.272,83.286,83.246,83.27,182300005.0
2005-08-24 14:45:00,83.242,83.26,83.22,83.233,287799998.0
2005-08-24 14:46:00,83.234,83.234,83.203,83.212,140800003.0
2005-08-24 14:47:00,83.23,83.247,83.222,83.235,221899998.0
2005-08-24 14:48:00,83.22,83.254,83.22,83.244,157199999.0
2005-08-24 14:49:00,83.235,83.243,83.215,83.223,81000000.0
2005-08-24 14:50:00,83.245,83.258,83.218,83.246,215699997.0
2005-08-24 14:51:00,83.27,83.298,83.257,83.275,156500000.0
2005-08-24 14:52:00,83.268,83.288,83.26,83.281,154599998.0
2005-08-24 14:53:00,83.258,83.276,83.227,83.256,280700002.0
2005-08-24 14:54:00,83.276,83.299,83.261,83.271,208399999.0
2005-08-24 14:55:00,83.285,83.296,83.262,83.272,172999996.0
2005-08-24 14:56:00,83.276,83.301,83.268,83.296,144400000.0
2005-08-24 14:57:00,83.243,83.284,83.229,83.284,199200001.0
2005-08-24 14:58:00,83.275,83.289,83.247,83.254,183800000.0
2005-08-24 14:59:00,83.284,83.306,83.266,83.291,196799998.0
2005-08-24 15:00:00,83.275,83.317,83.275,83.317,107800001.0
2005-08-24 15:01:00,83.305,83.337,83.294,83.324,241899999.0
2005-08-24 15:02:00,83.323,83.4,83.322,83.394,158600003.0
2005-08-24 15:03:00,83.376,83.377,83.329,83.332,119300001.0
2005-08-24 15:04:00,83.34,83.364,83.34,83.356,211400002.0
2005-08-24 15:05:00,83.351,83.37,83.34,83.36,312700001.0
2005-08-24 15:06:00,83.345,83.35,83.326,83.331,254399996.0
2005-08-24 15:07:00,83.333,83.333,83.251,83.28,166799999.0
2005-08-24 15:08:00,83.309,83.32,83.274,83.276,265499995.0
2005-08-24 15:09:00,83.292,83.314,83.275,83.282,242199997.0
2005-08-24 15:10:00,83.277,83.316,83.265,83.298,193900000.0
2005-08-24 15:11:00,83.32,83.32,83.283,83.285,136200002.0
2005-08-24 15:12:00,83.282,83.316,83.27,83.291,181500001.0
2005-08-24 15:13:00,83.307,83.32,83.291,83.295,215699999.0
2005-08-24 15:14:00,83.316,83.337,83.307,83.324,201799998.0
2005-08-24 15:15:00,83.354,83.387,83.336,83.362,180499997.0
2005-08-24 15:16:00,83.399,83.41,83.378,83.378,137500001.0
2005-08-24 15:17:00,83.353,83.376,83.333,83.343,285499998.0
2005-08-24 15:18:00,83.338,83.36,83.335,83.35,291500006.0
2005-08-24 15:19:00,83.324,83.354,83.316,83.349,282100001.0
2005-08-24 15:20:00,83.33,83.345,83.314,83.345,168099996.0
2005-08-24 15:21:00,83.322,83.341,83.31,83.315,181000000.0
2005-08-24 15:22:00,83.312,83.312,83.268,83.292,148699999.0
2005-08-24 15:23:00,83.286,83.308,83.267,83.286,114599999.0
2005-08-24 15:24:00,83.295,83.313,83.278,83.28,214199999.0
2005-08-24 15:25:00,83.296,83.296,83.269,83.28,166499999.0
2005-08-24 15:26:00,83.279,83.303,83.267,83.275,256499999.0
2005-08-24 15:27:00,83.277,83.283,83.227,83.261,235100000.0
2005-08-24 15:28:00,83.267,83.273,83.243,83.244,190899999.0
2005-08-24 15:29:00,83.257,83.292,83.236,83.292,167799998.0
2005-08-24 15:30:00,83.286,83.316,83.284,83.312,165700000.0
2005-08-24 15:31:00,83.278,83.306,83.276,83.303,143800001.0
2005-08-24 15:32:00,83.291,83.309,83.269,83.288,215000001.0
2005-08-24 15:33:00,83.309,83.333,83.301,83.327,262300001.0
2005-08-24 15:34:00,83.321,83.37,83.321,83.367,177199998.0
2005-08-24 15:35:00,83.332,83.348,83.307,83.31,163399996.0
2005-08-24 15:36:00,83.306,83.324,83.294,83.324,146700002.0
2005-08-24 15:37:00,83.324,83.325,83.304,83.304,131800000.0
2005-08-24 15:38:00,83.314,83.325,83.282,83.306,217599999.0
2005-08-24 15:39:00,83.32,83.335,83.303,83.32,155000002.0
2005-08-24 15:40:00,83.331,83.331,83.213,83.261,206299999.0
2005-08-24 15:41:00,83.284,83.316,83.284,83.306,218599998.0
2005-08-24 15:42:00,83.292,83.323,83.29,83.307,205499999.0
2005-08-24 15:43:00,83.315,83.325,83.295,83.297,280100002.0
2005-08-24 15:44:00,83.299,83.313,83.248,83.248,236900000.0
2005-08-24 15:45:00,83.285,83.304,83.258,83.258,331700002.0
2005-08-24 15:46:00,83.286,83.303,83.268,83.268,207199999.0
2005-08-24 15:47:00,83.28,83.303,83.271,83.275,249200000.0
2005-08-24 15:48:00,83.285,83.306,83.275,83.286,174700003.0
2005-08-24 15:49:00,83.279,83.294,83.265,83.265,265799999.0
2005-08-24 15:50:00,83.291,83.3,83.272,83.283,233199995.0
2005-08-24 15:51:00,83.309,83.325,83.289,83.308,216300001.0
2005-08-24 15:52:00,83.303,83.303,83.267,83.277,224200000.0
2005-08-24 15:53:00,83.283,83.293,83.269,83.273,169100002.0
2005-08-24 15:54:00,83.288,83.296,83.266,83.28,158099996.0
2005-08-24 15:55:00,83.296,83.312,83.284,83.291,260699999.0
2005-08-24 15:56:00,83.287,83.313,83.285,83.312,193300000.0
2005-08-24 15:57:00,83.296,83.311,83.278,83.284,179000002.0
2005-08-24 15:58:00,83.299,83.317,83.295,83.317,151600000.0
2005-08-24 15:59:00,83.322,83.328,83.282,83.282,186600002.0
2005-08-24 16:00:00,83.277,83.307,83.269,83.289,211200000.0
2005-08-24 16:01:00,83.274,83.297,83.267,83.287,194100000.0
2005-08-24 16:02:00,83.294,83.313,83.282,83.297,184100002.0
2005-08-24 16:03:00,83.282,83.323,83.263,83.323,116900001.0
2005-08-24 16:04:00,83.313,83.313,83.26,83.26,161300001.0
2005-08-24 16:05:00,83.293,83.303,83.267,83.288,166500002.0
2005-08-24 16:06:00,83.287,83.302,83.251,83.277,182400000.0
2005-08-24 16:07:00,83.287,83.32,83.286,83.32,182300001.0
2005-08-24 16:08:00,83.305,83.32,83.29,83.309,95900000.0
2005-08-24 16:09:00,83.306,83.311,83.28,83.285,267300000.0
2005-08-24 16:10:00,83.283,83.317,83.279,83.317,164100002.0
2005-08-24 16:11:00,83.327,83.339,83.298,83.309,167600002.0
2005-08-24 16:12:00,83.332,83.35,83.318,83.345,250999999.0
2005-08-24 16:13:00,83.357,83.357,83.311,83.348,264799998.0
2005-08-24 16:14:00,83.307,83.357,83.307,83.354,155400001.0
2005-08-24 16:15:00,83.352,83.381,83.321,83.381,243299999.0
2005-08-24 16:16:00,83.377,83.39,83.363,83.375,127900002.0
2005-08-24 16:17:00,83.369,83.41,83.368,83.41,256100002.0
2005-08-24 16:18:00,83.395,83.395,83.324,83.365,134100001.0
2005-08-24 16:19:00,83.354,83.369,83.335,83.36,271799999.0
2005-08-24 16:20:00,83.323,83.372,83.317,83.345,220600003.0
2005-08-24 16:21:00,83.328,83.36,83.314,83.328,223300002.0
2005-08-24 16:22:00,83.367,83.376,83.343,83.344,263599999.0
2005-08-24 16:23:00,83.359,83.371,83.337,83.337,318500000.0
2005-08-24 16:24:00,83.327,83.354,83.325,83.345,261600000.0
2005-08-24 16:25:00,83.332,83.338,83.306,83.322,222399998.0
2005-08-24 16:26:00,83.311,83.325,83.287,83.29,171699999.0
2005-08-24 16:27:00,83.348,83.361,83.323,83.348,350599998.0
2005-08-24 16:28:00,83.35,83.35,83.315,83.324,136700000.0
2005-08-24 16:29:00,83.334,83.365,83.318,83.365,195400000.0
2005-08-24 16:30:00,83.366,83.405,83.353,83.39,247099999.0
2005-08-24 16:31:00,83.38,83.403,83.358,83.375,187300001.0
2005-08-24 16:32:00,83.374,83.374,83.344,83.345,204900002.0
2005-08-24 16:33:00,83.368,83.39,83.365,83.38,118999999.0
2005-08-24 16:34:00,83.36,83.389,83.36,83.386,222099998.0
2005-08-24 16:35:00,83.397,83.397,83.37,83.374,118800001.0
2005-08-24 16:36:00,83.343,83.399,83.341,83.399,96200000.0
2005-08-24 16:37:00,83.398,83.412,83.362,83.382,79500000.0
2005-08-24 16:38:00,83.376,83.403,83.368,83.403,189200002.0
2005-08-24 16:39:00,83.414,83.422,83.391,83.391,284600001.0
2005-08-24 16:40:00,83.417,83.433,83.4,83.414,214799998.0
2005-08-24 16:41:00,83.436,83.444,83.42,83.43,175699999.0
2005-08-24 16:42:00,83.43,83.431,83.385,83.405,262800000.0
2005-08-24 16:43:00,83.423,83.439,83.404,83.422,177899999.0
2005-08-24 16:44:00,83.409,83.431,83.399,83.415,126600001.0
2005-08-24 16:45:00,83.404,83.413,83.382,83.384,176100000.0
2005-08-24 16:46:00,83.375,83.398,83.355,83.395,150400004.0
2005-08-24 16:47:00,83.401,83.425,83.37,83.421,245599998.0
2005-08-24 16:48:00,83.429,83.432,83.393,83.393,140300000.0
2005-08-24 16:49:00,83.374,83.405,83.366,83.368,155600001.0
2005-08-24 16:50:00,83.415,83.422,83.387,83.387,248200001.0
2005-08-24 16:51:00,83.394,83.419,83.37,83.397,154000000.0
2005-08-24 16:52:00,83.403,83.426,83.397,83.413,138099999.0
2005-08-24 16:53:00,83.404,83.422,83.396,83.408,266399997.0
2005-08-24 16:54:00,83.4,83.419,83.382,83.387,166999998.0
2005-08-24 16:55:00,83.361,83.381,83.354,83.377,218499997.0
2005-08-24 16:56:00,83.355,83.368,83.315,83.337,142200003.0
2005-08-24 16:57:00,83.343,83.343,83.312,83.323,384899999.0
2005-08-24 16:58:00,83.311,83.342,83.308,83.336,196800001.0
2005-08-24 16:59:00,83.305,83.344,83.292,83.344,229599997.0
2005-08-24 17:00:00,83.34,83.359,83.332,83.332,138200000.0
2005-08-24 17:01:00,83.285,83.314,83.271,83.296,225199996.0
2005-08-24 17:02:00,83.302,83.329,83.293,83.307,116100000.0
2005-08-24 17:03:00,83.322,83.322,83.261,83.265,224300000.0
2005-08-24 17:04:00,83.324,83.324,83.278,83.287,220299999.0
2005-08-24 17:05:00,83.303,83.32,83.286,83.299,86300000.0
2005-08-24 17:06:00,83.289,83.331,83.289,83.331,123900000.0
2005-08-24 17:07:00,83.332,83.338,83.305,83.309,164100000.0
2005-08-24 17:08:00,83.339,83.339,83.308,83.309,230899996.0
2005-08-24 17:09:00,83.308,83.339,83.294,83.294,129500001.0
2005-08-24 17:10:00,83.305,83.353,83.284,83.33,149699999.0
2005-08-24 17:11:00,83.359,83.359,83.331,83.358,178300000.0
2005-08-24 17:12:00,83.342,83.371,83.342,83.366,144699999.0
2005-08-24 17:13:00,83.329,83.353,83.308,83.345,258100003.0
2005-08-24 17:14:00,83.324,83.343,83.307,83.327,229499996.0
2005-08-24 17:15:00,83.352,83.365,83.333,83.347,305699999.0
2005-08-24 17:16:00,83.316,83.345,83.303,83.345,124799999.0
2005-08-24 17:17:00,83.319,83.333,83.289,83.307,97599998.0
2005-08-24 17:18:00,83.327,83.327,83.29,83.302,207799997.0
2005-08-24 17:19:00,83.239,83.306,83.235,83.302,205400002.0
2005-08-24 17:20:00,83.29,83.336,83.28,83.336,209700002.0
2005-08-24 17:21:00,83.345,83.347,83.311,83.334,286199996.0
2005-08-24 17:22:00,83.333,83.333,83.288,83.296,133599998.0
2005-08-24 17:23:00,83.303,83.324,83.287,83.313,214400001.0
2005-08-24 17:24:00,83.318,83.318,83.266,83.271,122100000.0
2005-08-24 17:25:00,83.289,83.307,83.267,83.284,221699999.0
2005-08-24 17:26:00,83.293,83.306,83.278,83.278,160499998.0
2005-08-24 17:27:00,83.275,83.275,83.22,83.238,125399999.0
2005-08-24 17:28:00,83.243,83.285,83.24,83.263,162799998.0
2005-08-24 17:29:00,83.283,83.283,83.236,83.25,226200004.0
2005-08-24 17:30:00,83.267,83.274,83.25,83.255,235299999.0
2005-08-24 17:31:00,83.239,83.253,83.211,83.229,169999999.0
2005-08-24 17:32:00,83.287,83.296,83.264,83.296,251299992.0
2005-08-24 17:33:00,83.253,83.295,83.211,83.266,242500003.0
2005-08-24 17:34:00,83.309,83.321,83.291,83.291,127200000.0
2005-08-24 17:35:00,83.267,83.293,83.257,83.275,163600001.0
2005-08-24 17:36:00,83.262,83.276,83.247,83.276,152299998.0
2005-08-24 17:37:00,83.259,83.273,83.248,83.266,100300000.0
2005-08-24 17:38:00,83.243,83.26,83.221,83.242,199199999.0
2005-08-24 17:39:00,83.231,83.263,83.229,83.255,171599999.0
2005-08-24 17:40:00,83.237,83.258,83.228,83.251,192600000.0
2005-08-24 17:41:00,83.24,83.241,83.194,83.202,236800002.0
2005-08-24 17:42:00,83.211,83.253,83.211,83.24,174199999.0
2005-08-24 17:43:00,83.234,83.237,83.196,83.219,80300001.0
2005-08-24 17:44:00,83.239,83.248,83.206,83.234,285099997.0
2005-08-24 17:45:00,83.223,83.247,83.208,83.23,195299998.0
2005-08-24 17:46:00,83.223,83.243,83.212,83.228,233099998.0
2005-08-24 17:47:00,83.231,83.268,83.212,83.249,195299999.0
2005-08-24 17:48:00,83.236,83.267,83.221,83.23,146199997.0
2005-08-24 17:49:00,83.218,83.253,83.203,83.253,179399999.0
2005-08-24 17:50:00,83.216,83.263,83.176,83.176,205699999.0
2005-08-24 17:51:00,83.281,83.289,83.251,83.269,121300000.0
2005-08-24 17:52:00,83.276,83.301,83.267,83.285,167400001.0
2005-08-24 17:53:00,83.274,83.293,83.264,83.285,279899997.0
2005-08-24 17:54:00,83.284,83.305,83.251,83.288,235600002.0
2005-08-24 17:55:00,83.294,83.296,83.266,83.273,141500001.0
2005-08-24 17:56:00,83.259,83.307,83.259,83.29,172699999.0
2005-08-24 17:57:00,83.304,83.33,83.287,83.311,146700002.0
2005-08-24 17:58:00,83.316,83.327,83.278,83.278,210999998.0
2005-08-24 17:59:00,83.325,83.325,83.277,83.289,183500000.0
2005-08-24 18:00:00,83.298,83.318,83.265,83.3,250500001.0
2005-08-24 18:01:00,83.319,83.33,83.288,83.312,1138299996.0
2005-08-24 18:02:00,83.347,83.382,83.333,83.35,2054299984.0
2005-08-24 18:04:00,83.364,83.364,83.32,83.34,1775299995.0
2005-08-24 18:05:00,83.347,83.381,83.319,83.342,1982899987.0
2005-08-24 18:06:00,83.37,83.381,83.318,83.38,1619299982.0
2005-08-24 18:07:00,83.331,83.363,83.31,83.327,1772299997.0
2005-08-24 18:08:00,83.305,83.326,83.279,83.31,1903000003.0
2005-08-24 18:09:00,83.296,83.325,83.284,83.298,1448900002.0
2005-08-24 18:10:00,83.281,83.308,83.281,83.302,1822599997.0
2005-08-24 18:11:00,83.304,83.306,83.249,83.285,1041099995.0
2005-08-24 18:12:00,83.267,83.313,83.257,83.282,1239600005.0
2005-08-24 18:13:00,83.283,83.31,83.262,83.31,1532600001.0
2005-08-24 18:14:00,83.309,83.333,83.275,83.321,1791100000.0
2005-08-24 18:16:00,83.317,83.331,83.284,83.294,2026300002.0
2005-08-24 18:17:00,83.303,83.315,83.249,83.281,485800005.0
2005-08-24 18:18:00,83.308,83.308,83.26,83.273,1044300003.0
2005-08-24 18:19:00,83.25,83.286,83.233,83.286,1778099991.0
2005-08-24 18:20:00,83.245,83.281,83.241,83.262,1622900014.0
2005-08-24 18:21:00,83.266,83.283,83.218,83.218,1713699996.0
2005-08-24 18:22:00,83.278,83.297,83.247,83.276,1652799991.0
2005-08-24 18:24:00,83.255,83.279,83.227,83.256,1819800000.0
2005-08-24 18:26:00,83.24,83.246,83.194,83.224,1822500007.0
2005-08-24 18:27:00,83.263,83.266,83.235,83.246,1514300006.0
2005-08-24 18:28:00,83.28,83.296,83.267,83.267,1023499991.0
2005-08-24 18:29:00,83.277,83.302,83.224,83.283,1287299999.0
2005-08-24 18:30:00,83.297,83.31,83.251,83.285,651900000.0
2005-08-24 18:31:00,83.295,83.313,83.267,83.28,1284600004.0
2005-08-24 18:32:00,83.303,83.303,83.258,83.267,1889299990.0
2005-08-24 18:33:00,83.255,83.278,83.218,83.252,1800500002.0
2005-08-24 18:34:00,83.236,83.268,83.23,83.248,1739399986.0
2005-08-24 18:35:00,83.262,83.287,83.233,83.243,1546799984.0
2005-08-24 18:36:00,83.239,83.29,83.217,83.234,1739099994.0
2005-08-24 18:37:00,83.252,83.268,83.225,83.248,1014000003.0
2005-08-24 18:38:00,83.253,83.255,83.195,83.219,628000001.0
2005-08-24 18:39:00,83.23,83.248,83.21,83.222,419599999.0
2005-08-24 18:40:00,83.252,83.252,83.209,83.23,803100001.0
2005-08-24 18:41:00,83.273,83.304,83.22,83.269,838799993.0
2005-08-24 18:42:00,83.249,83.316,83.249,83.28,617499998.0
2005-08-24 18:43:00,83.275,83.301,83.246,83.27,1317899988.0
2005-08-24 18:44:00,83.296,83.302,83.249,83.249,918200003.0
2005-08-24 18:45:00,83.284,83.316,83.24,83.296,1119400001.0
2005-08-24 18:46:00,83.285,83.312,83.266,83.294,701699999.0
2005-08-24 18:47:00,83.27,83.306,83.259,83.29,464400001.0
2005-08-24 18:48:00,83.305,83.318,83.259,83.292,537800005.0
2005-08-24 18:49:00,83.293,83.312,83.268,83.271,879900004.0
2005-08-24 18:50:00,83.291,83.308,83.259,83.304,994800000.0
2005-08-24 18:51:00,83.285,83.301,83.249,83.259,562699996.0
2005-08-24 18:52:00,83.291,83.309,83.258,83.309,784099997.0
2005-08-24 18:53:00,83.299,83.328,83.263,83.268,956700001.0
2005-08-24 18:54:00,83.282,83.315,83.256,83.293,943499996.0
2005-08-24 18:55:00,83.289,83.316,83.272,83.293,974799999.0
2005-08-24 18:56:00,83.284,83.31,83.247,83.277,698700001.0
2005-08-24 18:57:00,83.3,83.312,83.26,83.294,478999999.0
2005-08-24 18:58:00,83.27,83.303,83.244,83.244,1303199994.0
2005-08-24 18:59:00,83.317,83.324,83.285,83.306,879200006.0
2005-08-24 19:00:00,83.307,83.335,83.298,83.315,656199995.0
2005-08-24 19:01:00,83.296,83.321,83.265,83.302,615699998.0
2005-08-24 19:02:00,83.278,83.31,83.272,83.292,244199999.0
2005-08-24 19:03:00,83.274,83.301,83.256,83.282,819900001.0
2005-08-24 19:04:00,83.3,83.328,83.29,83.313,638999991.0
2005-08-24 19:05:00,83.281,83.299,83.24,83.248,565800000.0
2005-08-24 19:06:00,83.239,83.293,83.234,83.275,545800001.0
2005-08-24 19:07:00,83.262,83.291,83.243,83.281,1199699996.0
2005-08-24 19:08:00,83.265,83.289,83.245,83.27,935999998.0
2005-08-24 19:09:00,83.275,83.284,83.236,83.251,660499993.0
2005-08-24 19:10:00,83.23,83.281,83.229,83.263,551999998.0
2005-08-24 19:11:00,83.251,83.295,83.248,83.295,139700001.0
2005-08-24 19:12:00,83.279,83.299,83.246,83.246,406999999.0
2005-08-24 19:13:00,83.27,83.297,83.252,83.281,321100000.0
2005-08-24 19:14:00,83.283,83.291,83.248,83.262,496599995.0
2005-08-24 19:15:00,83.27,83.286,83.227,83.269,722799994.0
2005-08-24 19:16:00,83.255,83.297,83.24,83.276,287899997.0
2005-08-24 19:17:00,83.252,83.27,83.218,83.225,703099999.0
2005-08-24 19:18:00,83.258,83.288,83.225,83.237,497399998.0
2005-08-24 19:19:00,83.259,83.29,83.238,83.29,527899997.0
2005-08-24 19:20:00,83.266,83.306,83.246,83.288,397399995.0
2005-08-24 19:21:00,83.302,83.311,83.268,83.28,282800001.0
2005-08-24 19:22:00,83.297,83.304,83.236,83.294,345599996.0
2005-08-24 19:23:00,83.303,83.31,83.273,83.28,1476900004.0
2005-08-24 19:24:00,83.27,83.292,83.225,83.27,587799999.0
2005-08-24 19:25:00,83.276,83.295,83.249,83.249,792100003.0
2005-08-24 19:26:00,83.285,83.308,83.277,83.302,1299699982.0
2005-08-24 19:27:00,83.281,83.296,83.244,83.244,1187299994.0
2005-08-24 19:28:00,83.269,83.27,83.221,83.224,515100003.0
2005-08-24 19:29:00,83.286,83.301,83.267,83.286,600799999.0
2005-08-24 19:30:00,83.293,83.32,83.274,83.279,868699996.0
2005-08-24 19:31:00,83.279,83.294,83.23,83.246,574499999.0
2005-08-24 19:32:00,83.256,83.277,83.249,83.252,786800006.0
2005-08-24 19:33:00,83.22,83.251,83.197,83.235,424399998.0
2005-08-24 19:34:00,83.253,83.259,83.216,83.216,894799988.0
2005-08-24 19:35:00,83.254,83.254,83.204,83.216,735400001.0
2005-08-24 19:36:00,83.234,83.268,83.228,83.263,446999998.0
2005-08-24 19:37:00,83.228,83.258,83.214,83.236,167699997.0
2005-08-24 19:38:00,83.235,83.285,83.215,83.285,930899998.0
2005-08-24 19:39:00,83.252,83.283,83.235,83.273,873199990.0
2005-08-24 19:40:00,83.257,83.288,83.234,83.262,533699999.0
2005-08-24 19:41:00,83.287,83.288,83.222,83.269,901100001.0
2005-08-24 19:42:00,83.239,83.303,83.239,83.292,770300007.0
2005-08-24 19:43:00,83.276,83.298,83.248,83.26,344700000.0
2005-08-24 19:44:00,83.284,83.291,83.236,83.236,589500001.0
2005-08-24 19:45:00,83.266,83.266,83.218,83.237,475100001.0
2005-08-24 19:46:00,83.267,83.292,83.225,83.261,315099999.0
2005-08-24 19:47:00,83.248,83.295,83.248,83.269,250999999.0
2005-08-24 19:48:00,83.253,83.291,83.226,83.252,762600008.0
2005-08-24 19:49:00,83.253,83.309,83.253,83.304,665299996.0
2005-08-24 19:50:00,83.294,83.324,83.275,83.296,481199997.0
2005-08-24 19:51:00,83.275,83.309,83.263,83.309,220799998.0
2005-08-24 19:52:00,83.255,83.306,83.246,83.297,493900001.0
2005-08-24 19:53:00,83.295,83.295,83.242,83.26,747400000.0
2005-08-24 19:54:00,83.257,83.277,83.23,83.257,1068899998.0
2005-08-24 19:55:00,83.264,83.274,83.222,83.243,338299998.0
2005-08-24 19:56:00,83.212,83.261,83.212,83.233,366999998.0
2005-08-24 19:57:00,83.215,83.261,83.201,83.248,459800002.0
2005-08-24 19:58:00,83.226,83.25,83.196,83.23,854299997.0
2005-08-24 19:59:00,83.217,83.261,83.21,83.226,712200002.0
2005-08-24 20:00:00,83.241,83.241,83.186,83.212,265400001.0
2005-08-24 20:01:00,83.228,83.247,83.201,83.22,465399997.0
2005-08-24 20:02:00,83.237,83.267,83.215,83.247,753700005.0
2005-08-24 20:03:00,83.193,83.241,83.18,83.24,321100000.0
2005-08-24 20:04:00,83.236,83.265,83.193,83.253,363500003.0
2005-08-24 20:05:00,83.263,83.263,83.214,83.229,500000003.0
2005-08-24 20:06:00,83.236,83.244,83.196,83.215,745599999.0
2005-08-24 20:07:00,83.232,83.273,83.203,83.26,842700000.0
2005-08-24 20:08:00,83.255,83.271,83.197,83.21,418199996.0
2005-08-24 20:09:00,83.256,83.286,83.233,83.246,623099996.0
2005-08-24 20:10:00,83.279,83.279,83.222,83.262,678500000.0
2005-08-24 20:11:00,83.233,83.252,83.199,83.234,840499993.0
2005-08-24 20:12:00,83.241,83.257,83.2,83.24,1378300004.0
2005-08-24 20:13:00,83.234,83.259,83.212,83.224,674899999.0
2005-08-24 20:14:00,83.241,83.252,83.196,83.246,535599995.0
2005-08-24 20:15:00,83.229,83.25,83.185,83.219,683100002.0
2005-08-24 20:16:00,83.25,83.25,83.193,83.206,650599994.0
2005-08-24 20:17:00,83.257,83.265,83.226,83.233,425999996.0
2005-08-24 20:18:00,83.251,83.258,83.22,83.247,101600001.0
2005-08-24 20:19:00,83.237,83.257,83.207,83.227,337099995.0
2005-08-24 20:20:00,83.189,83.238,83.182,83.219,686599997.0
2005-08-24 20:21:00,83.203,83.229,83.181,83.19,590900001.0
2005-08-24 20:22:00,83.222,83.222,83.174,83.174,726099991.0
2005-08-24 20:23:00,83.172,83.22,83.159,83.199,609799997.0
2005-08-24 20:24:00,83.169,83.207,83.157,83.18,408200000.0
2005-08-24 20:25:00,83.201,83.214,83.171,83.18,686299998.0
2005-08-24 20:26:00,83.213,83.216,83.158,83.168,531600003.0
2005-08-24 20:27:00,83.167,83.191,83.145,83.191,417999998.0
2005-08-24 20:28:00,83.193,83.196,83.137,83.167,1041900002.0
2005-08-24 20:29:00,83.173,83.197,83.142,83.172,1643799988.0
2005-08-24 20:30:00,83.153,83.199,83.141,83.141,1612700010.0
2005-08-24 20:31:00,83.172,83.207,83.144,83.184,1224499995.0
2005-08-24 20:32:00,83.186,83.211,83.181,83.184,1393700004.0
2005-08-24 20:33:00,83.179,83.2,83.137,83.184,627899996.0
2005-08-24 20:34:00,83.174,83.188,83.143,83.185,447900005.0
2005-08-24 20:35:00,83.193,83.203,83.162,83.175,424299993.0
2005-08-24 20:36:00,83.17,83.232,83.158,83.217,540799999.0
2005-08-24 20:37:00,83.205,83.237,83.183,83.233,573499999.0
2005-08-24 20:38:00,83.247,83.252,83.185,83.222,838000006.0
2005-08-24 20:39:00,83.232,83.232,83.175,83.19,664599990.0
2005-08-24 20:40:00,83.191,83.228,83.18,83.225,1320399999.0
2005-08-24 20:41:00,83.207,83.243,83.184,83.24,928599994.0
2005-08-24 20:42:00,83.206,83.248,83.195,83.234,1161299994.0
2005-08-24 20:43:00,83.218,83.237,83.181,83.213,1073299998.0
2005-08-24 20:44:00,83.221,83.241,83.186,83.199,742499993.0
2005-08-24 20:45:00,83.207,83.246,83.195,83.199,726500000.0
2005-08-24 20:46:00,83.232,83.25,83.183,83.194,499199996.0
2005-08-24 20:47:00,83.191,83.24,83.181,83.195,1195799988.0
2005-08-24 20:48:00,83.196,83.232,83.184,83.212,789899996.0
2005-08-24 20:49:00,83.207,83.228,83.174,83.221,483599996.0
2005-08-24 20:50:00,83.201,83.236,83.183,83.202,1097499996.0
2005-08-24 20:51:00,83.196,83.215,83.167,83.214,371499999.0
2005-08-24 20:52:00,83.215,83.228,83.166,83.18,439299999.0
2005-08-24 20:53:00,83.217,83.247,83.203,83.222,1234899993.0
2005-08-24 20:54:00,83.197,83.263,83.197,83.235,477400000.0
2005-08-24 20:55:00,83.272,83.274,83.234,83.234,1434199998.0
2005-08-24 20:56:00,83.232,83.256,83.212,83.246,745100001.0
2005-08-24 20:57:00,83.248,83.256,83.209,83.22,771999995.0
2005-08-24 20:58:00,83.22,83.256,83.21,83.253,1208700002.0
2005-08-24 20:59:00,83.24,83.258,83.204,83.258,1006799998.0
2005-08-24 21:00:00,83.243,83.298,83.213,83.283,1252799993.0
2005-08-24 21:01:00,83.267,83.287,83.225,83.265,1122599999.0
2005-08-24 21:02:00,83.275,83.308,83.244,83.252,363100000.0
2005-08-24 21:03:00,83.261,83.298,83.249,83.275,400100000.0
2005-08-24 21:04:00,83.297,83.299,83.255,83.263,353499997.0
2005-08-24 21:05:00,83.225,83.294,83.225,83.289,714500002.0
2005-08-24 21:06:00,83.244,83.301,83.238,83.301,623900001.0
2005-08-24 21:07:00,83.275,83.302,83.235,83.235,881400002.0
2005-08-24 21:08:00,83.301,83.306,83.251,83.251,838899987.0
2005-08-24 21:09:00,83.268,83.288,83.24,83.266,375599997.0
2005-08-24 21:10:00,83.29,83.29,83.243,83.269,696799998.0
2005-08-24 21:11:00,83.275,83.292,83.231,83.234,631200003.0
2005-08-24 21:12:00,83.286,83.319,83.273,83.309,386299997.0
2005-08-24 21:13:00,83.295,83.295,83.239,83.255,331499998.0
2005-08-24 21:14:00,83.258,83.287,83.244,83.246,751700004.0
2005-08-24 21:15:00,83.223,83.271,83.208,83.243,837199998.0
2005-08-24 21:16:00,83.225,83.275,83.209,83.252,880100000.0
2005-08-24 21:17:00,83.231,83.298,83.231,83.289,871999999.0
2005-08-24 21:18:00,83.289,83.304,83.243,83.289,595100001.0
2005-08-24 21:19:00,83.295,83.295,83.247,83.248,768000001.0
2005-08-24 21:20:00,83.27,83.296,83.247,83.265,1244299999.0
2005-08-24 21:21:00,83.258,83.285,83.231,83.261,918899999.0
2005-08-24 21:22:00,83.26,83.281,83.22,83.259,1004099994.0
2005-08-24 21:23:00,83.226,83.277,83.219,83.24,654199998.0
2005-08-24 21:24:00,83.26,83.286,83.246,83.285,648200003.0
2005-08-24 21:25:00,83.289,83.308,83.267,83.276,1010800007.0
2005-08-24 21:26:00,83.275,83.291,83.251,83.264,486000001.0
2005-08-24 21:27:00,83.3,83.309,83.246,83.285,490099995.0
2005-08-24 21:28:00,83.289,83.313,83.265,83.288,319700001.0
2005-08-24 21:29:00,83.285,83.307,83.272,83.28,520000002.0
2005-08-24 21:30:00,83.293,83.311,83.275,83.295,297100001.0
2005-08-24 21:31:00,83.306,83.306,83.252,83.272,268800002.0
2005-08-24 21:32:00,83.278,83.307,83.245,83.275,446999997.0
2005-08-24 21:33:00,83.296,83.296,83.241,83.248,403900001.0
2005-08-24 21:34:00,83.281,83.292,83.243,83.282,229899997.0
2005-08-24 21:35:00,83.289,83.298,83.242,83.278,394599998.0
2005-08-24 21:36:00,83.266,83.291,83.245,83.253,518699996.0
2005-08-24 21:37:00,83.278,83.297,83.25,83.25,654900002.0
2005-08-24 21:38:00,83.27,83.306,83.231,83.279,198599999.0
2005-08-24 21:39:00,83.301,83.301,83.237,83.262,346499997.0
2005-08-24 21:40:00,83.296,83.306,83.261,83.261,497599999.0
2005-08-24 21:41:00,83.282,83.312,83.272,83.311,407300000.0
2005-08-24 21:42:00,83.264,83.298,83.25,83.284,336299996.0
2005-08-24 21:43:00,83.273,83.286,83.248,83.255,350299997.0
2005-08-24 21:44:00,83.258,83.273,83.237,83.256,1040599996.0
2005-08-24 21:45:00,83.233,83.275,83.209,83.269,449500002.0
2005-08-24 21:46:00,83.254,83.265,83.232,83.237,233499999.0
2005-08-24 21:47:00,83.255,83.286,83.24,83.266,415800002.0
2005-08-24 21:48:00,83.255,83.284,83.235,83.28,574200002.0
2005-08-24 21:49:00,83.229,83.265,83.194,83.238,213399997.0
2005-08-24 21:50:00,83.275,83.277,83.249,83.253,181800001.0
2005-08-24 21:51:00,83.253,83.272,83.236,83.236,414799992.0
2005-08-24 21:52:00,83.252,83.275,83.233,83.254,166599999.0
2005-08-24 21:53:00,83.241,83.285,83.226,83.285,536199998.0
2005-08-24 21:54:00,83.264,83.291,83.248,83.269,380499998.0
2005-08-24 21:55:00,83.238,83.282,83.237,83.282,225800000.0
2005-08-24 21:56:00,83.263,83.292,83.243,83.245,280199999.0
2005-08-24 21:57:00,83.266,83.309,83.262,83.283,187100001.0
2005-08-24 21:58:00,83.281,83.281,83.252,83.252,149299997.0
2005-08-24 21:59:00,83.279,83.279,83.237,83.256,518999997.0
2005-08-24 22:00:00,83.226,83.259,83.19,83.2,548600002.0
2005-08-24 22:01:00,83.239,83.258,83.214,83.243,716300003.0
2005-08-24 22:02:00,83.231,83.268,83.206,83.268,613699997.0
2005-08-24 22:03:00,83.247,83.265,83.203,83.243,472400000.0
2005-08-24 22:04:00,83.187,83.242,83.187,83.229,717499994.0
2005-08-24 22:05:00,83.219,83.25,83.213,83.221,174400000.0
2005-08-24 22:06:00,83.219,83.239,83.202,83.223,286399997.0
2005-08-24 22:07:00,83.23,83.255,83.211,83.237,348199995.0
2005-08-24 22:08:00,83.218,83.246,83.216,83.234,185899998.0
2005-08-24 22:09:00,83.235,83.262,83.231,83.25,187399998.0
2005-08-24 22:10:00,83.213,83.234,83.189,83.202,296200001.0
2005-08-24 22:11:00,83.211,83.24,83.182,83.234,380100000.0
2005-08-24 22:12:00,83.21,83.23,83.177,83.212,423200005.0
2005-08-24 22:13:00,83.195,83.23,83.168,83.22,416699996.0
2005-08-24 22:14:00,83.231,83.236,83.194,83.194,277699998.0
2005-08-24 22:15:00,83.201,83.236,83.201,83.208,118500000.0
2005-08-24 22:16:00,83.207,83.234,83.189,83.213,366700003.0
2005-08-24 22:17:00,83.231,83.231,83.185,83.208,180299998.0
2005-08-24 22:18:00,83.193,83.24,83.182,83.21,405900001.0
2005-08-24 22:19:00,83.215,83.25,83.203,83.25,314800003.0
2005-08-24 22:20:00,83.222,83.26,83.208,83.243,289600000.0
2005-08-24 22:21:00,83.256,83.28,83.251,83.272,254200001.0
2005-08-24 22:22:00,83.241,83.279,83.233,83.26,255899999.0
2005-08-24 22:23:00,83.241,83.279,83.228,83.279,475800001.0
2005-08-24 22:24:00,83.231,83.301,83.231,83.28,404700000.0
2005-08-24 22:25:00,83.252,83.281,83.235,83.252,211900001.0
2005-08-24 22:26:00,83.246,83.253,83.217,83.223,233900001.0
2005-08-24 22:27:00,83.237,83.263,83.196,83.237,599499998.0
2005-08-24 22:28:00,83.254,83.292,83.23,83.276,273999997.0
2005-08-24 22:29:00,83.244,83.269,83.218,83.227,242099999.0
2005-08-24 22:30:00,83.209,83.236,83.193,83.232,168599998.0
2005-08-24 22:31:00,83.254,83.255,83.196,83.224,565000001.0
2005-08-24 22:32:00,83.224,83.245,83.18,83.197,363499999.0
2005-08-24 22:33:00,83.232,83.252,83.186,83.215,769399997.0
2005-08-24 22:34:00,83.255,83.255,83.2,83.242,630000004.0
2005-08-24 22:35:00,83.227,83.246,83.204,83.224,173699997.0
2005-08-24 22:36:00,83.181,83.216,83.167,83.176,420999995.0
2005-08-24 22:37:00,83.23,83.231,83.176,83.176,188800000.0
2005-08-24 22:38:00,83.22,83.22,83.185,83.205,153900000.0
2005-08-24 22:39:00,83.192,83.227,83.18,83.195,225899998.0
2005-08-24 22:40:00,83.204,83.21,83.149,83.188,254800001.0
2005-08-24 22:41:00,83.168,83.221,83.168,83.187,275399999.0
2005-08-24 22:42:00,83.206,83.226,83.183,83.214,255699999.0
2005-08-24 22:43:00,83.207,83.242,83.194,83.216,242900005.0
2005-08-24 22:44:00,83.202,83.255,83.202,83.238,390500000.0
2005-08-24 22:45:00,83.21,83.239,83.174,83.201,553399999.0
2005-08-24 22:46:00,83.245,83.26,83.21,83.21,256400002.0
2005-08-24 22:47:00,83.249,83.249,83.189,83.192,373199999.0
2005-08-24 22:48:00,83.213,83.24,83.176,83.24,339700001.0
2005-08-24 22:49:00,83.211,83.23,83.18,83.205,261099997.0
2005-08-24 22:50:00,83.195,83.235,83.181,83.235,171300001.0
2005-08-24 22:51:00,83.207,83.23,83.171,83.178,252099998.0
2005-08-24 22:52:00,83.245,83.251,83.205,83.219,147999999.0
2005-08-24 22:53:00,83.24,83.245,83.189,83.2,465499997.0
2005-08-24 22:54:00,83.231,83.231,83.187,83.193,382300005.0
2005-08-24 22:55:00,83.191,83.235,83.179,83.23,273199999.0
2005-08-24 22:56:00,83.203,83.248,83.185,83.225,239699999.0
2005-08-24 22:57:00,83.218,83.243,83.159,83.23,339299999.0
2005-08-24 22:58:00,83.207,83.23,83.149,83.205,179800004.0
2005-08-24 22:59:00,83.209,83.246,83.136,83.203,486399996.0
2005-08-24 23:00:00,83.223,83.248,83.194,83.248,272000008.0
2005-08-24 23:01:00,83.222,83.245,83.146,83.222,192499995.0
2005-08-24 23:02:00,83.183,83.247,83.183,83.208,133900000.0
2005-08-24 23:03:00,83.203,83.234,83.181,83.181,252799995.0
2005-08-24 23:04:00,83.226,83.239,83.205,83.213,242400000.0
2005-08-24 23:05:00,83.196,83.223,83.194,83.214,168499999.0
2005-08-24 23:06:00,83.17,83.228,83.17,83.212,263900002.0
2005-08-24 23:07:00,83.209,83.229,83.191,83.218,210199997.0
2005-08-24 23:08:00,83.193,83.221,83.174,83.188,162600001.0
2005-08-24 23:09:00,83.195,83.209,83.165,83.186,257599999.0
2005-08-24 23:10:00,83.177,83.197,83.165,83.177,271400004.0
2005-08-24 23:11:00,83.209,83.217,83.163,83.185,213400001.0
2005-08-24 23:12:00,83.187,83.195,83.168,83.178,281000002.0
2005-08-24 23:13:00,83.2,83.209,83.167,83.167,128600000.0
2005-08-24 23:14:00,83.153,83.193,83.128,83.136,265999999.0
2005-08-24 23:15:00,83.103,83.179,83.103,83.171,145800000.0
2005-08-24 23:16:00,83.135,83.173,83.066,83.145,165200000.0
2005-08-24 23:17:00,83.14,83.158,83.119,83.128,222400001.0
2005-08-24 23:18:00,83.136,83.165,83.133,83.159,150699997.0
2005-08-24 23:19:00,83.131,83.154,83.107,83.154,192099995.0
2005-08-24 23:20:00,83.113,83.165,83.1,83.151,265799993.0
2005-08-24 23:21:00,83.113,83.158,83.098,83.133,238300000.0
2005-08-24 23:22:00,83.121,83.148,83.109,83.13,165599999.0
2005-08-24 23:23:00,83.14,83.167,83.112,83.112,215400002.0
2005-08-24 23:24:00,83.135,83.16,83.115,83.142,195400001.0
2005-08-24 23:25:00,83.172,83.207,83.136,83.148,167900000.0
2005-08-24 23:26:00,83.156,83.167,83.121,83.121,223200000.0
2005-08-24 23:27:00,83.156,83.157,83.112,83.121,196999997.0
2005-08-24 23:28:00,83.125,83.149,83.122,83.149,177600002.0
2005-08-24 23:29:00,83.139,83.162,83.134,83.154,232899996.0
2005-08-24 23:30:00,83.154,83.175,83.121,83.145,163899999.0
2005-08-24 23:31:00,83.159,83.166,83.118,83.146,123800000.0
2005-08-24 23:32:00,83.138,83.183,83.132,83.183,212200006.0
2005-08-24 23:33:00,83.176,83.211,83.158,83.173,154100002.0
2005-08-24 23:34:00,83.179,83.205,83.168,83.19,270100000.0
2005-08-24 23:35:00,83.19,83.199,83.16,83.167,182999998.0
2005-08-24 23:36:00,83.16,83.202,83.159,83.183,242800001.0
2005-08-24 23:37:00,83.19,83.203,83.163,83.197,169700001.0
2005-08-24 23:38:00,83.134,83.196,83.134,83.178,163500000.0
2005-08-24 23:39:00,83.17,83.175,83.088,83.151,205599999.0
2005-08-24 23:40:00,83.17,83.2,83.164,83.19,248099997.0
2005-08-24 23:41:00,83.187,83.202,83.146,83.158,307399995.0
2005-08-24 23:42:00,83.153,83.19,83.148,83.181,293299997.0
2005-08-24 23:43:00,83.157,83.187,83.147,83.167,232100004.0
2005-08-24 23:44:00,83.161,83.175,83.143,83.145,259199998.0
2005-08-24 23:45:00,83.162,83.171,83.128,83.128,280200001.0
2005-08-24 23:46:00,83.18,83.18,83.137,83.16,233500001.0
2005-08-24 23:47:00,83.154,83.182,83.149,83.182,119199999.0
2005-08-24 23:48:00,83.171,83.193,83.164,83.193,158499999.0
2005-08-24 23:49:00,83.149,83.203,83.149,83.203,199099996.0
2005-08-24 23:50:00,83.175,83.208,83.167,83.192,219099999.0
2005-08-24 23:51:00,83.212,83.212,83.174,83.196,170300001.0
2005-08-24 23:52:00,83.21,83.21,83.166,83.185,214000000.0
2005-08-24 23:53:00,83.171,83.21,83.169,83.193,106800001.0
2005-08-24 23:54:00,83.184,83.198,83.168,83.173,225700001.0
2005-08-24 23:55:00,83.193,83.216,83.175,83.196,187700002.0
2005-08-24 23:56:00,83.193,83.214,83.178,83.195,197300000.0
2005-08-24 23:57:00,83.187,83.209,83.169,83.182,89499999.0
2005-08-24 23:58:00,83.208,83.228,83.17,83.183,151100001.0
2005-08-24 23:59:00,83.249,83.278,83.21,83.251,181900001.0
2005-08-25 00:00:00,83.226,83.265,83.214,83.244,94700001.0
2005-08-25 00:01:00,83.238,83.251,83.219,83.232,267800000.0
2005-08-25 00:02:00,83.265,83.28,83.255,83.261,173699998.0
2005-08-25 00:03:00,83.239,83.268,83.216,83.246,157499999.0
2005-08-25 00:04:00,83.246,83.276,83.216,83.254,189199999.0
2005-08-25 00:05:00,83.266,83.274,83.246,83.247,112500000.0
2005-08-25 00:06:00,83.278,83.29,83.245,83.274,126600000.0
2005-08-25 00:07:00,83.289,83.295,83.244,83.279,101199998.0
2005-08-25 00:08:00,83.308,83.341,83.281,83.321,141800002.0
2005-08-25 00:09:00,83.293,83.331,83.257,83.296,240399999.0
2005-08-25 00:10:00,83.271,83.317,83.264,83.312,199300000.0
2005-08-25 00:11:00,83.305,83.305,83.243,83.243,170699998.0
2005-08-25 00:12:00,83.28,83.28,83.247,83.247,183299997.0
2005-08-25 00:13:00,83.268,83.291,83.241,83.275,223799999.0
2005-08-25 00:14:00,83.289,83.304,83.266,83.289,192699998.0
2005-08-25 00:15:00,83.274,83.3,83.255,83.283,107100000.0
2005-08-25 00:16:00,83.277,83.3,83.267,83.283,213399998.0
2005-08-25 00:17:00,83.289,83.304,83.268,83.285,271000005.0
2005-08-25 00:18:00,83.288,83.307,83.252,83.287,273299997.0
2005-08-25 00:19:00,83.287,83.307,83.269,83.298,159600000.0
2005-08-25 00:20:00,83.29,83.338,83.283,83.307,215600003.0
2005-08-25 00:21:00,83.287,83.325,83.28,83.289,177799999.0
2005-08-25 00:22:00,83.309,83.323,83.293,83.304,173399999.0
2005-08-25 00:23:00,83.303,83.332,83.278,83.316,309199994.0
2005-08-25 00:24:00,83.272,83.315,83.272,83.315,221800003.0
2005-08-25 00:25:00,83.274,83.314,83.274,83.314,81299998.0
2005-08-25 00:26:00,83.3,83.332,83.283,83.307,132899999.0
2005-08-25 00:27:00,83.311,83.332,83.294,83.332,197099998.0
2005-08-25 00:28:00,83.303,83.335,83.281,83.298,163500000.0
2005-08-25 00:29:00,83.298,83.327,83.268,83.308,215100001.0
2005-08-25 00:30:00,83.3,83.316,83.273,83.305,196599999.0
2005-08-25 00:31:00,83.307,83.336,83.3,83.336,133200000.0
2005-08-25 00:32:00,83.326,83.355,83.316,83.347,135299999.0
2005-08-25 00:33:00,83.333,83.343,83.302,83.316,201200000.0
2005-08-25 00:34:00,83.296,83.341,83.296,83.299,183500001.0
2005-08-25 00:35:00,83.298,83.333,83.293,83.297,217099999.0
2005-08-25 00:36:00,83.33,83.351,83.309,83.343,144600000.0
2005-08-25 00:37:00,83.286,83.323,83.266,83.28,244000002.0
2005-08-25 00:38:00,83.327,83.334,83.288,83.304,303800001.0
2005-08-25 00:39:00,83.279,83.317,83.271,83.317,174200001.0
2005-08-25 00:40:00,83.289,83.316,83.28,83.301,202300000.0
2005-08-25 00:41:00,83.307,83.325,83.303,83.325,229500002.0
2005-08-25 00:42:00,83.314,83.338,83.282,83.282,274399999.0
2005-08-25 00:43:00,83.28,83.317,83.257,83.301,114700000.0
2005-08-25 00:44:00,83.287,83.313,83.281,83.313,115099999.0
2005-08-25 00:45:00,83.277,83.316,83.275,83.303,226399998.0
2005-08-25 00:46:00,83.296,83.318,83.287,83.3,90900000.0
2005-08-25 00:47:00,83.309,83.32,83.289,83.289,312900005.0
2005-08-25 00:48:00,83.288,83.318,83.275,83.291,267099998.0
2005-08-25 00:49:00,83.328,83.328,83.291,83.3,95200001.0
2005-08-25 00:50:00,83.327,83.337,83.296,83.335,126199998.0
2005-08-25 00:51:00,83.343,83.376,83.322,83.356,328300005.0
2005-08-25 00:52:00,83.357,83.38,83.326,83.337,212300003.0
2005-08-25 00:53:00,83.335,83.36,83.327,83.347,224199997.0
2005-08-25 00:54:00,83.339,83.354,83.325,83.341,138400003.0
2005-08-25 00:55:00,83.299,83.343,83.295,83.317,303799999.0
2005-08-25 00:56:00,83.291,83.333,83.287,83.307,153499999.0
2005-08-25 00:57:00,83.321,83.323,83.295,83.301,178899997.0
2005-08-25 00:58:00,83.288,83.324,83.272,83.319,265199998.0
2005-08-25 00:59:00,83.315,83.336,83.292,83.318,111899998.0
2005-08-25 01:00:00,83.304,83.321,83.279,83.296,225700001.0
2005-08-25 01:01:00,83.292,83.313,83.273,83.308,190299997.0
2005-08-25 01:02:00,83.3,83.331,83.288,83.296,227099998.0
2005-08-25 01:03:00,83.287,83.325,83.27,83.323,191600000.0
2005-08-25 01:04:00,83.303,83.321,83.282,83.301,161800001.0
2005-08-25 01:05:00,83.301,83.327,83.28,83.303,184499998.0
2005-08-25 01:06:00,83.308,83.308,83.24,83.264,231600002.0
2005-08-25 01:07:00,83.271,83.291,83.26,83.273,204000000.0
2005-08-25 01:08:00,83.256,83.297,83.246,83.277,263200002.0
2005-08-25 01:09:00,83.266,83.321,83.263,83.306,310600000.0
2005-08-25 01:10:00,83.275,83.329,83.272,83.304,191999998.0
2005-08-25 01:11:00,83.292,83.311,83.269,83.29,250000002.0
2005-08-25 01:12:00,83.313,83.342,83.288,83.317,188500003.0
2005-08-25 01:13:00,83.313,83.333,83.298,83.318,139700002.0
2005-08-25 01:14:00,83.279,83.325,83.277,83.325,347199998.0
2005-08-25 01:15:00,83.318,83.352,83.318,83.343,211200002.0
2005-08-25 01:16:00,83.333,83.35,83.307,83.324,129000001.0
2005-08-25 01:17:00,83.353,83.361,83.329,83.331,304000000.0
2005-08-25 01:18:00,83.336,83.37,83.321,83.355,232899999.0
2005-08-25 01:19:00,83.354,83.375,83.324,83.371,211300000.0
2005-08-25 01:20:00,83.349,83.377,83.343,83.356,170399999.0
2005-08-25 01:21:00,83.379,83.379,83.34,83.341,187799998.0
2005-08-25 01:22:00,83.368,83.392,83.359,83.392,187599998.0
2005-08-25 01:23:00,83.366,83.391,83.343,83.363,140199999.0
2005-08-25 01:24:00,83.366,83.385,83.336,83.383,194599996.0
2005-08-25 01:25:00,83.425,83.425,83.357,83.379,242999997.0
2005-08-25 01:26:00,83.412,83.44,83.4,83.425,178000002.0
2005-08-25 01:27:00,83.435,83.435,83.408,83.408,137700000.0
2005-08-25 01:28:00,83.423,83.46,83.411,83.43,198599997.0
2005-08-25 01:29:00,83.437,83.459,83.406,83.423,191899997.0
2005-08-25 01:30:00,83.42,83.42,83.385,83.387,143299999.0
2005-08-25 01:31:00,83.381,83.404,83.333,83.355,469199996.0
2005-08-25 01:32:00,83.37,83.398,83.358,83.395,150499998.0
2005-08-25 01:33:00,83.386,83.403,83.358,83.387,199700000.0
2005-08-25 01:34:00,83.376,83.39,83.343,83.373,164400000.0
2005-08-25 01:35:00,83.376,83.392,83.353,83.37,186700002.0
2005-08-25 01:36:00,83.367,83.384,83.349,83.372,172100000.0
2005-08-25 01:37:00,83.355,83.379,83.345,83.377,151400002.0
2005-08-25 01:38:00,83.363,83.363,83.32,83.337,118400000.0
2005-08-25 01:39:00,83.38,83.385,83.348,83.355,179700000.0
2005-08-25 01:40:00,83.386,83.386,83.354,83.359,341700008.0
2005-08-25 01:41:00,83.382,83.406,83.375,83.387,270600001.0
2005-08-25 01:42:00,83.367,83.387,83.354,83.356,99700000.0
2005-08-25 01:43:00,83.366,83.394,83.346,83.394,207299997.0
2005-08-25 01:44:00,83.377,83.377,83.345,83.347,228999998.0
2005-08-25 01:45:00,83.376,83.403,83.374,83.391,208000001.0
2005-08-25 01:46:00,83.348,83.374,83.338,83.364,222599995.0
2005-08-25 01:47:00,83.362,83.381,83.334,83.381,179600000.0
2005-08-25 01:48:00,83.334,83.376,83.334,83.352,192800000.0
2005-08-25 01:49:00,83.355,83.367,83.328,83.348,167000001.0
2005-08-25 01:50:00,83.333,83.371,83.327,83.349,164199997.0
2005-08-25 01:51:00,83.351,83.353,83.323,83.333,134499996.0
2005-08-25 01:52:00,83.343,83.37,83.342,83.363,223100000.0
2005-08-25 01:53:00,83.342,83.375,83.331,83.375,205400003.0
2005-08-25 01:54:00,83.364,83.383,83.352,83.383,155700001.0
2005-08-25 01:55:00,83.373,83.4,83.368,83.39,131400000.0
2005-08-25 01:56:00,83.378,83.411,83.378,83.4,77300000.0
2005-08-25 01:57:00,83.393,83.415,83.381,83.393,125700000.0
2005-08-25 01:58:00,83.377,83.408,83.368,83.368,234200001.0
2005-08-25 01:59:00,83.389,83.411,83.362,83.38,357500000.0
2005-08-25 02:00:00,83.403,83.427,83.396,83.427,155200001.0
2005-08-25 02:01:00,83.437,83.437,83.392,83.408,254000001.0
2005-08-25 02:02:00,83.416,83.432,83.381,83.402,107700000.0
2005-08-25 02:03:00,83.388,83.416,83.377,83.403,211299997.0
2005-08-25 02:04:00,83.406,83.416,83.381,83.406,265999999.0
2005-08-25 02:05:00,83.396,83.42,83.378,83.392,241099997.0
2005-08-25 02:06:00,83.419,83.422,83.377,83.377,93400000.0
2005-08-25 02:07:00,83.396,83.41,83.375,83.388,251600000.0
2005-08-25 02:08:00,83.393,83.421,83.372,83.39,151299999.0
2005-08-25 02:09:00,83.398,83.398,83.371,83.38,147200001.0
2005-08-25 02:10:00,83.369,83.409,83.364,83.409,136400000.0
2005-08-25 02:11:00,83.404,83.404,83.364,83.369,270499998.0
2005-08-25 02:12:00,83.381,83.381,83.348,83.348,224600000.0
2005-08-25 02:13:00,83.366,83.388,83.365,83.384,299999998.0
2005-08-25 02:14:00,83.336,83.372,83.334,83.346,204499999.0
2005-08-25 02:15:00,83.366,83.398,83.327,83.342,321600003.0
2005-08-25 02:16:00,83.349,83.39,83.347,83.386,258499992.0
2005-08-25 02:17:00,83.356,83.371,83.33,83.34,128200000.0
2005-08-25 02:18:00,83.375,83.395,83.338,83.353,214799999.0
2005-08-25 02:19:00,83.364,83.379,83.345,83.346,264700000.0
2005-08-25 02:20:00,83.366,83.376,83.338,83.357,240400000.0
2005-08-25 02:21:00,83.373,83.396,83.331,83.373,141999999.0
2005-08-25 02:22:00,83.357,83.403,83.355,83.403,162699998.0
2005-08-25 02:23:00,83.413,83.413,83.373,83.379,220600001.0
2005-08-25 02:24:00,83.346,83.396,83.346,83.396,128899998.0
2005-08-25 02:25:00,83.379,83.411,83.359,83.378,148800000.0
2005-08-25 02:26:00,83.387,83.423,83.385,83.392,304399995.0
2005-08-25 02:27:00,83.398,83.401,83.371,83.381,310099995.0
2005-08-25 02:28:00,83.408,83.433,83.396,83.423,296200002.0
2005-08-25 02:29:00,83.398,83.426,83.392,83.404,121300000.0
2005-08-25 02:30:00,83.413,83.446,83.402,83.42,129000001.0
2005-08-25 02:31:00,83.407,83.434,83.373,83.424,176999999.0
2005-08-25 02:32:00,83.44,83.452,83.427,83.435,167000001.0
2005-08-25 02:33:00,83.408,83.441,83.392,83.414,228300000.0
2005-08-25 02:34:00,83.417,83.458,83.412,83.458,146999997.0
2005-08-25 02:35:00,83.453,83.467,83.434,83.434,158299997.0
2005-08-25 02:36:00,83.422,83.454,83.418,83.454,134799998.0
2005-08-25 02:37:00,83.443,83.467,83.419,83.419,192199995.0
2005-08-25 02:38:00,83.448,83.47,83.414,83.449,314899998.0
2005-08-25 02:39:00,83.445,83.456,83.402,83.402,223099999.0
2005-08-25 02:40:00,83.461,83.461,83.419,83.434,102600002.0
2005-08-25 02:41:00,83.465,83.465,83.411,83.417,109800002.0
2005-08-25 02:42:00,83.463,83.463,83.43,83.438,202799997.0
2005-08-25 02:43:00,83.459,83.466,83.406,83.444,311899999.0
2005-08-25 02:44:00,83.426,83.466,83.417,83.443,128399998.0
2005-08-25 02:45:00,83.434,83.459,83.418,83.455,166000000.0
2005-08-25 02:46:00,83.433,83.455,83.399,83.434,122700001.0
2005-08-25 02:47:00,83.449,83.45,83.404,83.429,229300002.0
2005-08-25 02:48:00,83.43,83.462,83.423,83.442,155999999.0
2005-08-25 02:49:00,83.442,83.475,83.434,83.443,285999999.0
2005-08-25 02:50:00,83.457,83.49,83.425,83.49,160199999.0
2005-08-25 02:51:00,83.497,83.5,83.473,83.476,200399995.0
2005-08-25 02:52:00,83.485,83.485,83.449,83.459,194899999.0
2005-08-25 02:53:00,83.495,83.51,83.475,83.495,162299999.0
2005-08-25 02:54:00,83.473,83.501,83.466,83.477,150999999.0
2005-08-25 02:55:00,83.48,83.482,83.455,83.458,154700003.0
2005-08-25 02:56:00,83.479,83.518,83.477,83.513,341300002.0
2005-08-25 02:57:00,83.489,83.505,83.446,83.462,239100004.0
2005-08-25 02:58:00,83.468,83.468,83.436,83.442,236899998.0
2005-08-25 02:59:00,83.471,83.471,83.423,83.43,125899998.0
2005-08-25 03:00:00,83.411,83.432,83.406,83.427,70800000.0
2005-08-25 03:01:00,83.415,83.438,83.407,83.417,183900001.0
2005-08-25 03:02:00,83.399,83.416,83.383,83.397,135500001.0
2005-08-25 03:03:00,83.368,83.433,83.355,83.433,244499999.0
2005-08-25 03:04:00,83.442,83.448,83.419,83.435,118499996.0
2005-08-25 03:05:00,83.444,83.451,83.413,83.428,294499999.0
2005-08-25 03:06:00,83.425,83.458,83.405,83.458,242100003.0
2005-08-25 03:07:00,83.449,83.466,83.396,83.426,138700001.0
2005-08-25 03:08:00,83.41,83.428,83.359,83.403,237400002.0
2005-08-25 03:09:00,83.371,83.397,83.362,83.38,190299998.0
2005-08-25 03:10:00,83.398,83.402,83.369,83.384,279899997.0
2005-08-25 03:11:00,83.362,83.407,83.358,83.407,119999997.0
2005-08-25 03:12:00,83.405,83.411,83.374,83.377,316899993.0
2005-08-25 03:13:00,83.396,83.404,83.378,83.391,152699999.0
2005-08-25 03:14:00,83.397,83.408,83.366,83.401,265499995.0
2005-08-25 03:15:00,83.383,83.416,83.379,83.416,146300002.0
2005-08-25 03:16:00,83.379,83.413,83.365,83.401,205799999.0
2005-08-25 03:17:00,83.408,83.426,83.395,83.395,195299999.0
2005-08-25 03:18:00,83.405,83.422,83.39,83.399,181700000.0
2005-08-25 03:19:00,83.401,83.432,83.397,83.422,151499998.0
2005-08-25 03:20:00,83.401,83.434,83.382,83.433,234499999.0
2005-08-25 03:21:00,83.429,83.446,83.404,83.423,171999999.0
2005-08-25 03:22:00,83.429,83.435,83.394,83.415,176800003.0
2005-08-25 03:23:00,83.441,83.455,83.429,83.443,169200001.0
2005-08-25 03:24:00,83.374,83.423,83.371,83.42,197500001.0
2005-08-25 03:25:00,83.397,83.427,83.381,83.427,178599998.0
2005-08-25 03:26:00,83.378,83.423,83.371,83.423,209900003.0
2005-08-25 03:27:00,83.394,83.421,83.381,83.421,96000000.0
2005-08-25 03:28:00,83.438,83.444,83.419,83.42,182700001.0
2005-08-25 03:29:00,83.43,83.434,83.389,83.411,178900001.0
2005-08-25 03:30:00,83.445,83.445,83.399,83.409,193999998.0
2005-08-25 03:31:00,83.402,83.441,83.395,83.441,185400001.0
2005-08-25 03:32:00,83.431,83.441,83.403,83.425,289600003.0
2005-08-25 03:33:00,83.413,83.442,83.382,83.411,277299999.0
2005-08-25 03:34:00,83.425,83.452,83.407,83.429,154600000.0
2005-08-25 03:35:00,83.436,83.456,83.418,83.433,210100001.0
2005-08-25 03:36:00,83.416,83.436,83.389,83.417,160599999.0
2005-08-25 03:37:00,83.411,83.416,83.388,83.401,211099995.0
2005-08-25 03:38:00,83.367,83.4,83.355,83.392,191799998.0
2005-08-25 03:39:00,83.411,83.416,83.368,83.394,265600003.0
2005-08-25 03:40:00,83.397,83.42,83.385,83.402,234300004.0
2005-08-25 03:41:00,83.412,83.431,83.392,83.415,197800000.0
2005-08-25 03:42:00,83.404,83.423,83.391,83.412,91199999.0
2005-08-25 03:43:00,83.38,83.41,83.351,83.382,182099997.0
2005-08-25 03:44:00,83.407,83.419,83.355,83.399,183300002.0
2005-08-25 03:45:00,83.417,83.434,83.406,83.419,221199996.0
2005-08-25 03:46:00,83.421,83.435,83.39,83.404,324000001.0
2005-08-25 03:47:00,83.395,83.423,83.364,83.423,157900000.0
2005-08-25 03:48:00,83.424,83.426,83.374,83.394,160400001.0
2005-08-25 03:49:00,83.372,83.407,83.366,83.398,195499996.0
2005-08-25 03:50:00,83.368,83.386,83.336,83.373,172999998.0
2005-08-25 03:51:00,83.368,83.378,83.34,83.353,159099999.0
2005-08-25 03:52:00,83.352,83.384,83.347,83.374,171799998.0
2005-08-25 03:53:00,83.343,83.384,83.321,83.359,185899999.0
2005-08-25 03:54:00,83.361,83.383,83.341,83.375,208600001.0
2005-08-25 03:55:00,83.366,83.387,83.347,83.371,123099999.0
2005-08-25 03:56:00,83.363,83.386,83.338,83.358,238000001.0
2005-08-25 03:57:00,83.369,83.399,83.36,83.378,102000002.0
2005-08-25 03:58:00,83.338,83.394,83.338,83.393,184200001.0
2005-08-25 03:59:00,83.39,83.399,83.355,83.379,151400003.0
2005-08-25 04:00:00,83.356,83.403,83.353,83.368,283999999.0
2005-08-25 04:01:00,83.406,83.406,83.369,83.387,217700003.0
2005-08-25 04:02:00,83.402,83.422,83.376,83.377,134300000.0
2005-08-25 04:03:00,83.42,83.42,83.367,83.367,122600000.0
2005-08-25 04:04:00,83.404,83.423,83.364,83.42,171000001.0
2005-08-25 04:05:00,83.381,83.41,83.38,83.406,194399998.0
2005-08-25 04:06:00,83.39,83.414,83.38,83.407,197899999.0
2005-08-25 04:07:00,83.379,83.403,83.366,83.391,217300002.0
2005-08-25 04:08:00,83.37,83.402,83.351,83.367,142900000.0
2005-08-25 04:09:00,83.418,83.425,83.391,83.406,231500000.0
2005-08-25 04:10:00,83.38,83.432,83.373,83.432,173900000.0
2005-08-25 04:11:00,83.427,83.427,83.376,83.376,158899997.0
2005-08-25 04:12:00,83.415,83.441,83.402,83.419,171600000.0
2005-08-25 04:13:00,83.438,83.468,83.413,83.429,243199996.0
2005-08-25 04:14:00,83.431,83.445,83.406,83.432,185499998.0
2005-08-25 04:15:00,83.422,83.46,83.422,83.452,257300001.0
2005-08-25 04:16:00,83.452,83.452,83.398,83.415,176200002.0
2005-08-25 04:17:00,83.424,83.425,83.384,83.402,181999999.0
2005-08-25 04:18:00,83.425,83.427,83.396,83.403,128099999.0
2005-08-25 04:19:00,83.416,83.422,83.383,83.387,243499999.0
2005-08-25 04:20:00,83.37,83.412,83.358,83.395,82900001.0
2005-08-25 04:21:00,83.38,83.419,83.377,83.419,295099994.0
2005-08-25 04:22:00,83.367,83.43,83.367,83.427,123200000.0
2005-08-25 04:23:00,83.443,83.453,83.423,83.445,326200001.0
2005-08-25 04:24:00,83.407,83.442,83.394,83.425,128800000.0
2005-08-25 04:25:00,83.444,83.461,83.405,83.42,210399997.0
2005-08-25 04:26:00,83.421,83.456,83.415,83.437,115399996.0
2005-08-25 04:27:00,83.462,83.462,83.427,83.43,191000000.0
2005-08-25 04:28:00,83.423,83.469,83.42,83.455,151799996.0
2005-08-25 04:29:00,83.447,83.463,83.425,83.45,142200001.0
2005-08-25 04:30:00,83.414,83.453,83.4,83.453,202700001.0
2005-08-25 04:31:00,83.424,83.446,83.39,83.423,232099996.0
2005-08-25 04:32:00,83.449,83.465,83.437,83.464,205900004.0
2005-08-25 04:33:00,83.454,83.463,83.421,83.44,311900001.0
2005-08-25 04:34:00,83.411,83.445,83.403,83.403,184399997.0
2005-08-25 04:35:00,83.406,83.422,83.386,83.407,186099997.0
2005-08-25 04:36:00,83.426,83.426,83.379,83.379,101500000.0
2005-08-25 04:37:00,83.371,83.389,83.352,83.37,169000001.0
2005-08-25 04:38:00,83.385,83.41,83.369,83.41,194500000.0
2005-08-25 04:39:00,83.399,83.425,83.399,83.418,168000002.0
2005-08-25 04:40:00,83.387,83.41,83.376,83.407,233100000.0
2005-08-25 04:41:00,83.403,83.411,83.366,83.391,192099998.0
2005-08-25 04:42:00,83.413,83.413,83.366,83.382,274699998.0
2005-08-25 04:43:00,83.405,83.442,83.405,83.436,102800000.0
2005-08-25 04:44:00,83.438,83.452,83.423,83.438,213499999.0
2005-08-25 04:45:00,83.403,83.442,83.397,83.422,262900002.0
2005-08-25 04:46:00,83.439,83.465,83.428,83.451,138100000.0
2005-08-25 04:47:00,83.446,83.471,83.442,83.471,244099998.0
2005-08-25 04:48:00,83.438,83.453,83.428,83.446,250600000.0
2005-08-25 04:49:00,83.426,83.437,83.395,83.421,169800000.0
2005-08-25 04:50:00,83.445,83.449,83.427,83.43,216999996.0
2005-08-25 04:51:00,83.42,83.449,83.415,83.426,165099998.0
2005-08-25 04:52:00,83.462,83.462,83.437,83.44,180999997.0
2005-08-25 04:53:00,83.462,83.468,83.445,83.45,263500000.0
2005-08-25 04:54:00,83.463,83.463,83.429,83.445,238100003.0
2005-08-25 04:55:00,83.454,83.464,83.43,83.433,167499997.0
2005-08-25 04:56:00,83.431,83.481,83.408,83.461,177799999.0
2005-08-25 04:57:00,83.456,83.456,83.412,83.412,208300002.0
2005-08-25 04:58:00,83.449,83.468,83.42,83.452,175100000.0
2005-08-25 04:59:00,83.467,83.475,83.448,83.448,73500000.0
2005-08-25 05:00:00,83.462,83.462,83.421,83.434,251299996.0
2005-08-25 05:01:00,83.434,83.434,83.361,83.361,233899999.0
2005-08-25 05:02:00,83.444,83.465,83.418,83.443,173000003.0
2005-08-25 05:03:00,83.447,83.447,83.404,83.432,191200000.0
2005-08-25 05:04:00,83.448,83.463,83.431,83.447,271199996.0
2005-08-25 05:05:00,83.436,83.465,83.413,83.465,225400006.0
2005-08-25 05:06:00,83.469,83.469,83.436,83.436,176700001.0
2005-08-25 05:07:00,83.447,83.462,83.404,83.42,158000002.0
2005-08-25 05:08:00,83.44,83.465,83.423,83.438,187600001.0
2005-08-25 05:09:00,83.466,83.466,83.406,83.41,361699997.0
2005-08-25 05:10:00,83.458,83.458,83.416,83.425,183699998.0
2005-08-25 05:11:00,83.42,83.455,83.397,83.424,233100003.0
2005-08-25 05:12:00,83.439,83.439,83.39,83.396,207600000.0
2005-08-25 05:13:00,83.408,83.43,83.374,83.411,110400001.0
2005-08-25 05:14:00,83.399,83.428,83.356,83.396,227300000.0
2005-08-25 05:15:00,83.406,83.406,83.368,83.372,199900001.0
2005-08-25 05:16:00,83.369,83.371,83.333,83.354,321699996.0
2005-08-25 05:17:00,83.352,83.388,83.352,83.378,302200001.0
2005-08-25 05:18:00,83.341,83.374,83.341,83.35,135200001.0
2005-08-25 05:19:00,83.366,83.396,83.366,83.388,80000000.0
2005-08-25 05:20:00,83.365,83.398,83.36,83.39,149199999.0
2005-08-25 05:21:00,83.356,83.381,83.345,83.353,270299998.0
2005-08-25 05:22:00,83.338,83.375,83.338,83.371,245100001.0
2005-08-25 05:23:00,83.384,83.393,83.317,83.317,188099997.0
2005-08-25 05:24:00,83.367,83.367,83.333,83.333,130399999.0
2005-08-25 05:25:00,83.337,83.364,83.333,83.363,188499999.0
2005-08-25 05:26:00,83.344,83.361,83.329,83.337,142600004.0
2005-08-25 05:27:00,83.358,83.365,83.325,83.345,127400001.0
2005-08-25 05:28:00,83.387,83.395,83.348,83.368,136199998.0
2005-08-25 05:29:00,83.353,83.396,83.337,83.376,213399999.0
2005-08-25 05:30:00,83.377,83.397,83.328,83.362,317699997.0
2005-08-25 05:31:00,83.364,83.386,83.344,83.356,118600000.0
2005-08-25 05:32:00,83.361,83.388,83.337,83.366,156499997.0
2005-08-25 05:33:00,83.38,83.394,83.362,83.373,188200000.0
2005-08-25 05:34:00,83.326,83.38,83.318,83.362,114999998.0
2005-08-25 05:35:00,83.363,83.378,83.348,83.359,148799998.0
2005-08-25 05:36:00,83.361,83.361,83.333,83.333,210000000.0
2005-08-25 05:37:00,83.304,83.358,83.304,83.358,194000002.0
2005-08-25 05:38:00,83.348,83.363,83.323,83.358,259899999.0
2005-08-25 05:39:00,83.35,83.359,83.319,83.319,138999999.0
2005-08-25 05:40:00,83.318,83.318,83.281,83.3,186100002.0
2005-08-25 05:41:00,83.317,83.321,83.288,83.288,235999999.0
2005-08-25 05:42:00,83.273,83.293,83.259,83.267,129499999.0
2005-08-25 05:43:00,83.318,83.323,83.273,83.277,161000002.0
2005-08-25 05:44:00,83.303,83.316,83.254,83.291,185100001.0
2005-08-25 05:45:00,83.282,83.32,83.268,83.303,132100001.0
2005-08-25 05:46:00,83.292,83.304,83.269,83.28,223999999.0
2005-08-25 05:47:00,83.268,83.311,83.266,83.307,116800000.0
2005-08-25 05:48:00,83.256,83.306,83.248,83.265,184300001.0
2005-08-25 05:49:00,83.25,83.302,83.25,83.289,175900002.0
2005-08-25 05:50:00,83.285,83.285,83.247,83.247,126500000.0
2005-08-25 05:51:00,83.256,83.262,83.232,83.247,216399998.0
2005-08-25 05:52:00,83.262,83.27,83.212,83.233,236499997.0
2005-08-25 05:53:00,83.276,83.277,83.236,83.236,206499997.0
2005-08-25 05:54:00,83.236,83.272,83.22,83.245,128700000.0
2005-08-25 05:55:00,83.273,83.296,83.263,83.283,154000001.0
2005-08-25 05:56:00,83.265,83.28,83.254,83.28,173099999.0
2005-08-25 05:57:00,83.263,83.281,83.25,83.281,224700000.0
2005-08-25 05:58:00,83.256,83.28,83.247,83.28,129500000.0
2005-08-25 05:59:00,83.257,83.291,83.247,83.265,120800001.0
2005-08-25 06:00:00,83.287,83.31,83.261,83.279,302700000.0
2005-08-25 06:01:00,83.301,83.315,83.274,83.299,217299998.0
2005-08-25 06:02:00,83.279,83.295,83.263,83.275,170800001.0
2005-08-25 06:03:00,83.272,83.298,83.246,83.293,257199997.0
2005-08-25 06:04:00,83.264,83.291,83.246,83.291,277999996.0
2005-08-25 06:05:00,83.268,83.299,83.244,83.281,138599998.0
2005-08-25 06:06:00,83.295,83.295,83.245,83.254,196700000.0
2005-08-25 06:07:00,83.265,83.288,83.255,83.258,360800000.0
2005-08-25 06:08:00,83.265,83.265,83.218,83.238,166900002.0
2005-08-25 06:09:00,83.254,83.256,83.215,83.232,181300001.0
2005-08-25 06:10:00,83.227,83.247,83.212,83.233,161099997.0
2005-08-25 06:11:00,83.248,83.272,83.234,83.242,97700000.0
2005-08-25 06:12:00,83.246,83.282,83.244,83.26,201099998.0
2005-08-25 06:13:00,83.255,83.26,83.214,83.24,211600001.0
2005-08-25 06:14:00,83.258,83.258,83.212,83.251,203699998.0
2005-08-25 06:15:00,83.236,83.276,83.234,83.273,187699997.0
2005-08-25 06:16:00,83.257,83.298,83.253,83.298,125499999.0
2005-08-25 06:17:00,83.27,83.304,83.256,83.297,275000002.0
2005-08-25 06:18:00,83.265,83.283,83.249,83.277,269299995.0
2005-08-25 06:19:00,83.234,83.271,83.234,83.271,100199999.0
2005-08-25 06:20:00,83.24,83.288,83.24,83.288,182499999.0
2005-08-25 06:21:00,83.282,83.321,83.279,83.321,151899997.0
2005-08-25 06:22:00,83.278,83.321,83.27,83.291,178600001.0
2005-08-25 06:23:00,83.265,83.325,83.265,83.325,153899999.0
2005-08-25 06:24:00,83.285,83.315,83.252,83.292,325300006.0
2005-08-25 06:25:00,83.289,83.331,83.268,83.312,271399999.0
2005-08-25 06:26:00,83.315,83.315,83.279,83.281,179400002.0
2005-08-25 06:27:00,83.305,83.321,83.276,83.303,193300002.0
2005-08-25 06:28:00,83.332,83.332,83.292,83.298,140200003.0
2005-08-25 06:29:00,83.315,83.317,83.274,83.311,270699995.0
2005-08-25 06:30:00,83.262,83.306,83.244,83.282,120700000.0
2005-08-25 06:31:00,83.298,83.327,83.288,83.326,170499999.0
2005-08-25 06:32:00,83.312,83.312,83.266,83.296,227800001.0
2005-08-25 06:33:00,83.275,83.295,83.257,83.257,310700001.0
2005-08-25 06:34:00,83.267,83.302,83.267,83.302,124800001.0
2005-08-25 06:35:00,83.31,83.31,83.277,83.285,203000005.0
2005-08-25 06:36:00,83.27,83.286,83.242,83.263,182699999.0
2005-08-25 06:37:00,83.272,83.289,83.256,83.264,146399998.0
2005-08-25 06:38:00,83.244,83.291,83.236,83.273,363100007.0
2005-08-25 06:39:00,83.253,83.281,83.235,83.25,165399999.0
2005-08-25 06:40:00,83.222,83.276,83.213,83.248,220899999.0
2005-08-25 06:41:00,83.255,83.283,83.251,83.283,114500000.0
2005-08-25 06:42:00,83.227,83.278,83.215,83.278,222699998.0
2005-08-25 06:43:00,83.246,83.276,83.219,83.255,238500002.0
2005-08-25 06:44:00,83.255,83.275,83.236,83.236,174199998.0
2005-08-25 06:45:00,83.283,83.296,83.257,83.262,147200000.0
2005-08-25 06:46:00,83.309,83.309,83.266,83.286,187099995.0
2005-08-25 06:47:00,83.285,83.319,83.285,83.299,243000000.0
2005-08-25 06:48:00,83.257,83.312,83.257,83.291,203400000.0
2005-08-25 06:49:00,83.286,83.304,83.27,83.288,247900000.0
2005-08-25 06:50:00,83.279,83.303,83.258,83.303,217399997.0
2005-08-25 06:51:00,83.282,83.3,83.266,83.282,200100001.0
2005-08-25 06:52:00,83.322,83.322,83.284,83.292,220900001.0
2005-08-25 06:53:00,83.271,83.325,83.267,83.325,217599999.0
2005-08-25 06:54:00,83.306,83.321,83.277,83.308,145900000.0
2005-08-25 06:55:00,83.296,83.32,83.278,83.318,218700000.0
2005-08-25 06:56:00,83.323,83.327,83.294,83.313,242200000.0
2005-08-25 06:57:00,83.312,83.319,83.286,83.296,162299999.0
2005-08-25 06:58:00,83.285,83.318,83.277,83.302,237100000.0
2005-08-25 06:59:00,83.332,83.333,83.288,83.297,141299999.0
2005-08-25 07:00:00,83.309,83.316,83.28,83.299,227500003.0
2005-08-25 07:01:00,83.3,83.31,83.28,83.288,182500001.0
2005-08-25 07:02:00,83.305,83.316,83.268,83.274,224100000.0
2005-08-25 07:03:00,83.298,83.315,83.276,83.276,146099997.0
2005-08-25 07:04:00,83.305,83.322,83.266,83.278,110800000.0
2005-08-25 07:05:00,83.283,83.314,83.269,83.27,123000001.0
2005-08-25 07:06:00,83.281,83.313,83.268,83.292,162500000.0
2005-08-25 07:07:00,83.3,83.318,83.275,83.311,130100001.0
2005-08-25 07:08:00,83.267,83.309,83.25,83.289,104600000.0
2005-08-25 07:09:00,83.297,83.302,83.266,83.283,191899999.0
2005-08-25 07:10:00,83.257,83.293,83.24,83.265,223000004.0
2005-08-25 07:11:00,83.253,83.286,83.253,83.274,206900002.0
2005-08-25 07:12:00,83.264,83.293,83.251,83.264,243199998.0
2005-08-25 07:13:00,83.274,83.287,83.254,83.267,173200003.0
2005-08-25 07:14:00,83.266,83.311,83.261,83.31,218900000.0
2005-08-25 07:15:00,83.294,83.318,83.266,83.292,238500001.0
2005-08-25 07:16:00,83.274,83.319,83.274,83.296,244699997.0
2005-08-25 07:17:00,83.302,83.322,83.288,83.303,127000001.0
2005-08-25 07:18:00,83.293,83.31,83.271,83.297,108800000.0
2005-08-25 07:19:00,83.293,83.307,83.261,83.292,216200000.0
2005-08-25 07:20:00,83.268,83.301,83.263,83.298,187000003.0
2005-08-25 07:21:00,83.281,83.313,83.277,83.307,205799996.0
2005-08-25 07:22:00,83.283,83.332,83.283,83.304,195500001.0
2005-08-25 07:23:00,83.314,83.328,83.293,83.298,214100001.0
2005-08-25 07:24:00,83.291,83.317,83.263,83.288,219300000.0
2005-08-25 07:25:00,83.271,83.309,83.269,83.298,335899994.0
2005-08-25 07:26:00,83.286,83.301,83.257,83.29,312100004.0
2005-08-25 07:27:00,83.27,83.311,83.251,83.287,166599999.0
2005-08-25 07:28:00,83.307,83.307,83.272,83.275,192900000.0
2005-08-25 07:29:00,83.293,83.314,83.274,83.3,178100002.0
2005-08-25 07:30:00,83.27,83.312,83.27,83.283,160099999.0
2005-08-25 07:31:00,83.273,83.314,83.273,83.314,295499998.0
2005-08-25 07:32:00,83.292,83.318,83.279,83.299,253600002.0
2005-08-25 07:33:00,83.321,83.321,83.265,83.265,197399999.0
2005-08-25 07:34:00,83.291,83.296,83.261,83.267,122799999.0
2005-08-25 07:35:00,83.293,83.305,83.262,83.297,249500001.0
2005-08-25 07:36:00,83.257,83.286,83.246,83.269,173099999.0
2005-08-25 07:37:00,83.253,83.29,83.253,83.267,170699998.0
2005-08-25 07:38:00,83.288,83.3,83.27,83.274,121499998.0
2005-08-25 07:39:00,83.292,83.307,83.254,83.27,88699999.0
2005-08-25 07:40:00,83.253,83.317,83.24,83.317,217000004.0
2005-08-25 07:41:00,83.308,83.308,83.278,83.285,85000000.0
2005-08-25 07:42:00,83.308,83.308,83.28,83.287,171399999.0
2005-08-25 07:43:00,83.279,83.316,83.26,83.297,130799999.0
2005-08-25 07:44:00,83.273,83.291,83.254,83.285,211699999.0
2005-08-25 07:45:00,83.262,83.262,83.233,83.238,123799998.0
2005-08-25 07:46:00,83.239,83.285,83.216,83.267,149000000.0
2005-08-25 07:47:00,83.256,83.275,83.22,83.249,168099997.0
2005-08-25 07:48:00,83.254,83.258,83.223,83.243,196200001.0
2005-08-25 07:49:00,83.249,83.259,83.232,83.24,293399999.0
2005-08-25 07:50:00,83.25,83.272,83.22,83.22,271199999.0
2005-08-25 07:51:00,83.258,83.274,83.254,83.268,153100001.0
2005-08-25 07:52:00,83.27,83.273,83.222,83.252,271000001.0
2005-08-25 07:53:00,83.272,83.277,83.225,83.266,198700002.0
2005-08-25 07:54:00,83.236,83.262,83.218,83.239,107199997.0
2005-08-25 07:55:00,83.261,83.281,83.236,83.254,312699997.0
2005-08-25 07:56:00,83.247,83.257,83.221,83.237,212000000.0
2005-08-25 07:57:00,83.263,83.295,83.249,83.282,112400001.0
2005-08-25 07:58:00,83.275,83.297,83.264,83.274,165599997.0
2005-08-25 07:59:00,83.238,83.269,83.222,83.269,180500001.0
2005-08-25 08:00:00,83.28,83.28,83.245,83.249,116300001.0
2005-08-25 08:01:00,83.243,83.26,83.225,83.251,123599999.0
2005-08-25 08:02:00,83.217,83.243,83.201,83.242,182099997.0
2005-08-25 08:03:00,83.215,83.256,83.212,83.256,170399999.0
2005-08-25 08:04:00,83.193,83.246,83.191,83.222,162100002.0
2005-08-25 08:05:00,83.239,83.261,83.21,83.23,288399999.0
2005-08-25 08:06:00,83.232,83.276,83.232,83.255,230399996.0
2005-08-25 08:07:00,83.22,83.266,83.211,83.211,278100002.0
2005-08-25 08:08:00,83.242,83.244,83.226,83.228,221800000.0
2005-08-25 08:09:00,83.235,83.268,83.22,83.242,219600001.0
2005-08-25 08:10:00,83.268,83.297,83.248,83.266,161199998.0
2005-08-25 08:11:00,83.27,83.296,83.256,83.265,226199998.0
2005-08-25 08:12:00,83.284,83.356,83.278,83.3,218700002.0
2005-08-25 08:13:00,83.292,83.314,83.283,83.297,263200003.0
2005-08-25 08:14:00,83.28,83.298,83.261,83.27,147300001.0
2005-08-25 08:15:00,83.295,83.3,83.269,83.288,169000002.0
2005-08-25 08:16:00,83.254,83.292,83.252,83.283,189300001.0
2005-08-25 08:17:00,83.271,83.291,83.251,83.289,185499998.0
2005-08-25 08:18:00,83.262,83.304,83.256,83.273,255500000.0
2005-08-25 08:19:00,83.305,83.312,83.291,83.291,133600000.0
2005-08-25 08:20:00,83.29,83.31,83.274,83.306,177200001.0
2005-08-25 08:21:00,83.311,83.312,83.264,83.264,261200002.0
2005-08-25 08:22:00,83.252,83.284,83.246,83.259,211300001.0
2005-08-25 08:23:00,83.235,83.284,83.235,83.278,244799998.0
2005-08-25 08:24:00,83.241,83.271,83.237,83.266,169800001.0
2005-08-25 08:25:00,83.266,83.286,83.244,83.26,131500002.0
2005-08-25 08:26:00,83.262,83.268,83.237,83.248,194599999.0
2005-08-25 08:27:00,83.228,83.255,83.213,83.255,169400003.0
2005-08-25 08:28:00,83.24,83.261,83.216,83.253,297299998.0
2005-08-25 08:29:00,83.233,83.248,83.216,83.231,234600000.0
2005-08-25 08:30:00,83.215,83.246,83.215,83.231,184599998.0
2005-08-25 08:31:00,83.214,83.231,83.183,83.195,216399997.0
2005-08-25 08:32:00,83.221,83.26,83.213,83.25,263699999.0
2005-08-25 08:33:00,83.22,83.255,83.206,83.255,307599998.0
2005-08-25 08:34:00,83.259,83.279,83.235,83.25,207000000.0
2005-08-25 08:35:00,83.264,83.294,83.26,83.271,203700000.0
2005-08-25 08:36:00,83.258,83.288,83.252,83.288,114399999.0
2005-08-25 08:37:00,83.287,83.293,83.252,83.268,213600000.0
2005-08-25 08:38:00,83.313,83.32,83.273,83.303,234200000.0
2005-08-25 08:39:00,83.307,83.31,83.257,83.268,181000000.0
2005-08-25 08:40:00,83.267,83.317,83.262,83.317,218800001.0
2005-08-25 08:41:00,83.348,83.502,83.348,83.467,179000000.0
2005-08-25 08:42:00,83.5,83.5,83.462,83.462,143900000.0
2005-08-25 08:43:00,83.453,83.498,83.451,83.498,236999998.0
2005-08-25 08:44:00,83.475,83.54,83.475,83.51,213099999.0
2005-08-25 08:45:00,83.551,83.574,83.542,83.558,103199999.0
2005-08-25 08:46:00,83.522,83.544,83.52,83.538,241200002.0
2005-08-25 08:47:00,83.528,83.528,83.5,83.5,274700000.0
2005-08-25 08:48:00,83.489,83.498,83.473,83.476,201500000.0
2005-08-25 08:49:00,83.521,83.546,83.509,83.532,260899999.0
2005-08-25 08:50:00,83.525,83.545,83.483,83.499,197700000.0
2005-08-25 08:51:00,83.525,83.546,83.49,83.529,233200003.0
2005-08-25 08:52:00,83.538,83.541,83.513,83.524,152800000.0
2005-08-25 08:53:00,83.539,83.539,83.487,83.507,249899999.0
2005-08-25 08:54:00,83.508,83.525,83.485,83.515,140900002.0
2005-08-25 08:55:00,83.517,83.517,83.492,83.493,137700000.0
2005-08-25 08:56:00,83.493,83.53,83.488,83.528,164300000.0
2005-08-25 08:57:00,83.508,83.543,83.506,83.542,216899999.0
2005-08-25 08:58:00,83.524,83.549,83.502,83.52,219899996.0
2005-08-25 08:59:00,83.536,83.552,83.522,83.534,276000002.0
2005-08-25 09:00:00,83.53,83.53,83.478,83.493,295699996.0
2005-08-25 09:01:00,83.538,83.547,83.52,83.522,105699999.0
2005-08-25 09:02:00,83.564,83.564,83.542,83.544,120400000.0
2005-08-25 09:03:00,83.557,83.563,83.505,83.523,161499999.0
2005-08-25 09:04:00,83.538,83.544,83.512,83.512,205100001.0
2005-08-25 09:05:00,83.505,83.556,83.505,83.546,226200000.0
2005-08-25 09:06:00,83.554,83.556,83.522,83.539,174700001.0
2005-08-25 09:07:00,83.554,83.575,83.538,83.544,149399999.0
2005-08-25 09:08:00,83.525,83.56,83.512,83.56,135600002.0
2005-08-25 09:09:00,83.561,83.561,83.53,83.551,176600002.0
2005-08-25 09:10:00,83.56,83.576,83.538,83.553,156000002.0
2005-08-25 09:11:00,83.567,83.574,83.542,83.542,166199998.0
2005-08-25 09:12:00,83.505,83.572,83.505,83.567,154899998.0
2005-08-25 09:13:00,83.561,83.582,83.561,83.575,121299998.0
2005-08-25 09:14:00,83.558,83.572,83.531,83.536,158000000.0
2005-08-25 09:15:00,83.538,83.56,83.517,83.56,186600002.0
2005-08-25 09:16:00,83.536,83.572,83.534,83.572,119400001.0
2005-08-25 09:17:00,83.568,83.583,83.552,83.566,168199998.0
2005-08-25 09:18:00,83.544,83.578,83.536,83.573,287199996.0
2005-08-25 09:19:00,83.556,83.586,83.544,83.583,120099999.0
2005-08-25 09:20:00,83.57,83.589,83.553,83.585,192300001.0
2005-08-25 09:21:00,83.57,83.595,83.555,83.588,171499999.0
2005-08-25 09:22:00,83.574,83.599,83.554,83.591,212400001.0
2005-08-25 09:23:00,83.56,83.58,83.537,83.58,175599999.0
2005-08-25 09:24:00,83.573,83.581,83.538,83.579,352100001.0
2005-08-25 09:25:00,83.568,83.581,83.541,83.544,143800000.0
2005-08-25 09:26:00,83.538,83.577,83.522,83.577,351000002.0
2005-08-25 09:27:00,83.567,83.575,83.527,83.552,184600000.0
2005-08-25 09:28:00,83.588,83.6,83.563,83.585,199400001.0
2005-08-25 09:29:00,83.561,83.599,83.56,83.581,169999999.0
2005-08-25 09:30:00,83.589,83.618,83.587,83.616,154199999.0
2005-08-25 09:31:00,83.606,83.638,83.606,83.635,160799999.0
2005-08-25 09:32:00,83.614,83.614,83.584,83.596,139299998.0
2005-08-25 09:33:00,83.578,83.631,83.578,83.608,104500000.0
2005-08-25 09:34:00,83.601,83.615,83.575,83.607,207700000.0
2005-08-25 09:35:00,83.567,83.597,83.564,83.567,249499999.0
2005-08-25 09:36:00,83.565,83.596,83.56,83.59,137300000.0
2005-08-25 09:37:00,83.583,83.591,83.562,83.569,148200000.0
2005-08-25 09:38:00,83.577,83.589,83.541,83.543,184499996.0
2005-08-25 09:39:00,83.565,83.58,83.548,83.576,185599997.0
2005-08-25 09:40:00,83.549,83.573,83.538,83.553,115799999.0
2005-08-25 09:41:00,83.568,83.568,83.524,83.534,162800000.0
2005-08-25 09:42:00,83.542,83.551,83.51,83.522,205300000.0
2005-08-25 09:43:00,83.534,83.548,83.499,83.513,235200001.0
2005-08-25 09:44:00,83.552,83.552,83.489,83.537,235099999.0
2005-08-25 09:45:00,83.541,83.545,83.51,83.531,102100000.0
2005-08-25 09:46:00,83.501,83.541,83.496,83.509,379100000.0
2005-08-25 09:47:00,83.518,83.522,83.479,83.479,167699998.0
2005-08-25 09:48:00,83.489,83.522,83.473,83.522,202999999.0
2005-08-25 09:49:00,83.536,83.536,83.505,83.514,244499998.0
2005-08-25 09:50:00,83.493,83.531,83.481,83.514,185300003.0
2005-08-25 09:51:00,83.507,83.539,83.507,83.535,156800001.0
2005-08-25 09:52:00,83.503,83.55,83.497,83.55,128800000.0
2005-08-25 09:53:00,83.563,83.573,83.54,83.559,290600000.0
2005-08-25 09:54:00,83.553,83.576,83.55,83.576,161999997.0
2005-08-25 09:55:00,83.573,83.597,83.56,83.565,192799998.0
2005-08-25 09:56:00,83.582,83.624,83.582,83.617,229999996.0
2005-08-25 09:57:00,83.622,83.633,83.584,83.59,180500001.0
2005-08-25 09:58:00,83.583,83.607,83.561,83.578,311900001.0
2005-08-25 09:59:00,83.572,83.595,83.556,83.592,243800000.0
2005-08-25 10:00:00,83.558,83.587,83.555,83.563,166099998.0
2005-08-25 10:01:00,83.61,83.626,83.596,83.612,134599998.0
2005-08-25 10:02:00,83.583,83.603,83.568,83.593,103899999.0
2005-08-25 10:03:00,83.588,83.612,83.583,83.598,182099995.0
2005-08-25 10:04:00,83.57,83.59,83.555,83.563,211700000.0
2005-08-25 10:05:00,83.592,83.604,83.563,83.581,237999998.0
2005-08-25 10:06:00,83.605,83.609,83.557,83.563,265299998.0
2005-08-25 10:07:00,83.59,83.602,83.557,83.578,301800001.0
2005-08-25 10:08:00,83.6,83.632,83.591,83.632,76299999.0
2005-08-25 10:09:00,83.6,83.629,83.556,83.595,220699998.0
2005-08-25 10:10:00,83.601,83.601,83.558,83.562,118900001.0
2005-08-25 10:11:00,83.582,83.585,83.566,83.566,111099999.0
2005-08-25 10:12:00,83.568,83.578,83.556,83.559,121500000.0
2005-08-25 10:13:00,83.552,83.579,83.542,83.542,244800000.0
2005-08-25 10:14:00,83.561,83.577,83.539,83.565,179200001.0
2005-08-25 10:15:00,83.521,83.556,83.516,83.516,190400000.0
2005-08-25 10:16:00,83.531,83.543,83.509,83.518,119299999.0
2005-08-25 10:17:00,83.544,83.55,83.518,83.531,130899998.0
2005-08-25 10:18:00,83.542,83.554,83.517,83.534,154700000.0
2005-08-25 10:19:00,83.536,83.569,83.532,83.569,189800001.0
2005-08-25 10:20:00,83.573,83.574,83.527,83.54,212399996.0
2005-08-25 10:21:00,83.523,83.553,83.521,83.534,142799999.0
2005-08-25 10:22:00,83.516,83.532,83.501,83.51,272699999.0
2005-08-25 10:23:00,83.517,83.532,83.493,83.493,220500002.0
2005-08-25 10:24:00,83.531,83.544,83.505,83.508,199200002.0
2005-08-25 10:25:00,83.495,83.533,83.477,83.512,295800002.0
2005-08-25 10:26:00,83.498,83.535,83.498,83.523,133800000.0
2005-08-25 10:27:00,83.503,83.547,83.487,83.526,251799999.0
2005-08-25 10:28:00,83.528,83.528,83.488,83.501,98700001.0
2005-08-25 10:29:00,83.493,83.527,83.477,83.508,204900002.0
2005-08-25 10:30:00,83.511,83.532,83.501,83.517,130200000.0
2005-08-25 10:31:00,83.54,83.54,83.486,83.498,236100000.0
2005-08-25 10:32:00,83.539,83.55,83.516,83.518,124999999.0
2005-08-25 10:33:00,83.538,83.538,83.499,83.514,180700000.0
2005-08-25 10:34:00,83.517,83.532,83.507,83.507,186799998.0
2005-08-25 10:35:00,83.518,83.533,83.493,83.518,291399995.0
2005-08-25 10:36:00,83.521,83.543,83.51,83.528,211199998.0
2005-08-25 10:37:00,83.521,83.554,83.498,83.544,127900001.0
2005-08-25 10:38:00,83.509,83.551,83.5,83.551,207700000.0
2005-08-25 10:39:00,83.531,83.55,83.514,83.529,204900001.0
2005-08-25 10:40:00,83.526,83.53,83.503,83.515,141300000.0
2005-08-25 10:41:00,83.525,83.547,83.498,83.51,289400000.0
2005-08-25 10:42:00,83.508,83.508,83.456,83.457,289100000.0
2005-08-25 10:43:00,83.439,83.472,83.422,83.472,271100002.0
2005-08-25 10:44:00,83.476,83.482,83.43,83.482,195999999.0
2005-08-25 10:45:00,83.466,83.491,83.439,83.458,155000000.0
2005-08-25 10:46:00,83.458,83.483,83.447,83.479,196000001.0
2005-08-25 10:47:00,83.473,83.49,83.449,83.468,123399999.0
2005-08-25 10:48:00,83.472,83.488,83.441,83.479,214300000.0
2005-08-25 10:49:00,83.488,83.499,83.456,83.482,143400001.0
2005-08-25 10:50:00,83.483,83.498,83.447,83.494,152600000.0
2005-08-25 10:51:00,83.503,83.522,83.482,83.486,188699996.0
2005-08-25 10:52:00,83.514,83.535,83.503,83.526,236999998.0
2005-08-25 10:53:00,83.505,83.52,83.482,83.513,232000000.0
2005-08-25 10:54:00,83.498,83.524,83.489,83.496,250600003.0
2005-08-25 10:55:00,83.524,83.537,83.497,83.515,319299998.0
2005-08-25 10:56:00,83.484,83.505,83.462,83.505,286000002.0
2005-08-25 10:57:00,83.498,83.512,83.476,83.48,105999999.0
2005-08-25 10:58:00,83.446,83.506,83.446,83.502,89500000.0
2005-08-25 10:59:00,83.458,83.496,83.458,83.495,216399998.0
2005-08-25 11:00:00,83.502,83.519,83.459,83.517,186999999.0
2005-08-25 11:01:00,83.537,83.537,83.506,83.506,217700000.0
2005-08-25 11:02:00,83.479,83.519,83.479,83.508,207100002.0
2005-08-25 11:03:00,83.487,83.526,83.487,83.52,278299999.0
2005-08-25 11:04:00,83.507,83.516,83.493,83.5,171499998.0
2005-08-25 11:05:00,83.465,83.488,83.416,83.425,133599999.0
2005-08-25 11:06:00,83.429,83.454,83.418,83.441,121500001.0
2005-08-25 11:07:00,83.456,83.485,83.452,83.469,286499996.0
2005-08-25 11:08:00,83.44,83.46,83.425,83.454,160400000.0
2005-08-25 11:09:00,83.463,83.463,83.433,83.441,166499999.0
2005-08-25 11:10:00,83.433,83.452,83.413,83.431,281199998.0
2005-08-25 11:11:00,83.429,83.434,83.383,83.392,222199997.0
2005-08-25 11:12:00,83.415,83.441,83.396,83.441,177499999.0
2005-08-25 11:13:00,83.445,83.479,83.433,83.468,277799997.0
2005-08-25 11:14:00,83.481,83.49,83.466,83.466,128099999.0
2005-08-25 11:15:00,83.452,83.476,83.43,83.436,285800002.0
2005-08-25 11:16:00,83.427,83.456,83.419,83.433,169999999.0
2005-08-25 11:17:00,83.463,83.482,83.437,83.467,208500000.0
2005-08-25 11:18:00,83.464,83.488,83.438,83.477,199399997.0
2005-08-25 11:19:00,83.461,83.474,83.421,83.43,199699999.0
2005-08-25 11:20:00,83.453,83.472,83.412,83.461,210800004.0
2005-08-25 11:21:00,83.448,83.453,83.421,83.429,186600000.0
2005-08-25 11:22:00,83.427,83.463,83.423,83.434,226699999.0
2005-08-25 11:23:00,83.457,83.486,83.452,83.473,153099999.0
2005-08-25 11:24:00,83.445,83.488,83.438,83.463,244999996.0
2005-08-25 11:25:00,83.477,83.518,83.467,83.518,239099998.0
2005-08-25 11:26:00,83.511,83.511,83.464,83.476,173000002.0
2005-08-25 11:27:00,83.486,83.506,83.463,83.503,142999999.0
2005-08-25 11:28:00,83.473,83.496,83.465,83.484,204200001.0
2005-08-25 11:29:00,83.478,83.493,83.462,83.493,227600000.0
2005-08-25 11:30:00,83.501,83.502,83.452,83.46,170900001.0
2005-08-25 11:31:00,83.467,83.491,83.447,83.475,143100000.0
2005-08-25 11:32:00,83.428,83.486,83.428,83.486,291500004.0
2005-08-25 11:33:00,83.484,83.505,83.463,83.475,245899998.0
2005-08-25 11:34:00,83.504,83.504,83.454,83.46,189999996.0
2005-08-25 11:35:00,83.479,83.498,83.416,83.431,139000000.0
2005-08-25 11:36:00,83.452,83.478,83.428,83.459,228699998.0
2005-08-25 11:37:00,83.466,83.483,83.446,83.476,277100000.0
2005-08-25 11:38:00,83.436,83.462,83.42,83.437,226400003.0
2005-08-25 11:39:00,83.428,83.483,83.428,83.483,202899995.0
2005-08-25 11:40:00,83.454,83.456,83.42,83.428,172400001.0
2005-08-25 11:41:00,83.451,83.473,83.426,83.473,317599998.0
2005-08-25 11:42:00,83.455,83.477,83.417,83.432,148900000.0
2005-08-25 11:43:00,83.43,83.453,83.425,83.453,152400000.0
2005-08-25 11:44:00,83.437,83.455,83.404,83.441,257300003.0
2005-08-25 11:45:00,83.443,83.479,83.428,83.463,193199998.0
2005-08-25 11:46:00,83.467,83.467,83.433,83.441,280399996.0
2005-08-25 11:47:00,83.45,83.471,83.423,83.471,204100002.0
2005-08-25 11:48:00,83.455,83.475,83.436,83.474,146700001.0
2005-08-25 11:49:00,83.435,83.496,83.435,83.493,150000000.0
2005-08-25 11:50:00,83.465,83.489,83.447,83.472,210299995.0
2005-08-25 11:51:00,83.457,83.513,83.445,83.484,320599998.0
2005-08-25 11:52:00,83.478,83.498,83.454,83.478,193000000.0
2005-08-25 11:53:00,83.49,83.5,83.461,83.468,159000001.0
2005-08-25 11:54:00,83.46,83.48,83.417,83.46,199900000.0
2005-08-25 11:55:00,83.466,83.488,83.443,83.468,258399996.0
2005-08-25 11:56:00,83.48,83.504,83.453,83.496,205400000.0
2005-08-25 11:57:00,83.47,83.503,83.466,83.467,248299998.0
2005-08-25 11:58:00,83.486,83.51,83.464,83.484,175600001.0
2005-08-25 11:59:00,83.461,83.494,83.446,83.465,203499997.0
2005-08-25 12:00:00,83.449,83.485,83.431,83.465,255499999.0
2005-08-25 12:01:00,83.46,83.495,83.454,83.474,131700003.0
2005-08-25 12:02:00,83.495,83.504,83.451,83.49,177300001.0
2005-08-25 12:03:00,83.486,83.508,83.468,83.489,191800003.0
2005-08-25 12:04:00,83.504,83.506,83.454,83.464,143000002.0
2005-08-25 12:05:00,83.486,83.504,83.479,83.497,174300000.0
2005-08-25 12:06:00,83.471,83.506,83.455,83.487,195300003.0
2005-08-25 12:07:00,83.512,83.524,83.453,83.507,354699992.0
2005-08-25 12:08:00,83.508,83.51,83.474,83.492,210600001.0
2005-08-25 12:09:00,83.5,83.521,83.479,83.515,218600000.0
2005-08-25 12:10:00,83.488,83.504,83.465,83.487,290700002.0
2005-08-25 12:11:00,83.482,83.507,83.46,83.489,174399997.0
2005-08-25 12:12:00,83.473,83.498,83.453,83.473,297599997.0
2005-08-25 12:13:00,83.469,83.508,83.468,83.488,194800000.0
2005-08-25 12:14:00,83.494,83.502,83.476,83.483,292799996.0
2005-08-25 12:15:00,83.488,83.509,83.457,83.471,229700000.0
2005-08-25 12:16:00,83.484,83.514,83.484,83.5,91800000.0
2005-08-25 12:17:00,83.474,83.491,83.468,83.487,125000000.0
2005-08-25 12:18:00,83.483,83.494,83.455,83.457,196700001.0
2005-08-25 12:19:00,83.467,83.478,83.432,83.434,182999998.0
2005-08-25 12:20:00,83.457,83.474,83.432,83.465,229199997.0
2005-08-25 12:21:00,83.453,83.457,83.421,83.433,216400000.0
2005-08-25 12:22:00,83.46,83.472,83.442,83.467,239000003.0
2005-08-25 12:23:00,83.441,83.461,83.427,83.439,184899998.0
2005-08-25 12:24:00,83.458,83.473,83.415,83.431,204299999.0
2005-08-25 12:25:00,83.463,83.486,83.442,83.458,385199998.0
2005-08-25 12:26:00,83.487,83.502,83.457,83.476,137100000.0
2005-08-25 12:27:00,83.499,83.499,83.436,83.455,226399994.0
2005-08-25 12:28:00,83.443,83.505,83.443,83.496,250200003.0
2005-08-25 12:29:00,83.453,83.492,83.433,83.476,194499999.0
2005-08-25 12:30:00,83.455,83.487,83.442,83.462,219700001.0
2005-08-25 12:31:00,83.491,83.502,83.462,83.493,293899999.0
2005-08-25 12:32:00,83.457,83.485,83.445,83.482,244600003.0
2005-08-25 12:33:00,83.468,83.498,83.467,83.491,280100000.0
2005-08-25 12:34:00,83.5,83.508,83.474,83.488,123900001.0
2005-08-25 12:35:00,83.497,83.512,83.464,83.481,111200000.0
2005-08-25 12:36:00,83.455,83.523,83.422,83.467,245500000.0
2005-08-25 12:37:00,83.449,83.481,83.434,83.481,138500000.0
2005-08-25 12:38:00,83.43,83.491,83.423,83.491,113599999.0
2005-08-25 12:39:00,83.48,83.49,83.453,83.453,116799999.0
2005-08-25 12:40:00,83.47,83.495,83.449,83.483,134499999.0
2005-08-25 12:41:00,83.469,83.493,83.458,83.493,71100001.0
2005-08-25 12:42:00,83.45,83.473,83.437,83.437,132000000.0
2005-08-25 12:43:00,83.475,83.501,83.451,83.501,215899997.0
2005-08-25 12:44:00,83.495,83.505,83.467,83.467,178899998.0
2005-08-25 12:45:00,83.457,83.512,83.45,83.512,190400000.0
2005-08-25 12:46:00,83.445,83.493,83.427,83.473,95100000.0
2005-08-25 12:47:00,83.491,83.491,83.407,83.444,152400000.0
2005-08-25 12:48:00,83.497,83.497,83.455,83.46,184999998.0
2005-08-25 12:49:00,83.481,83.495,83.442,83.476,333700003.0
2005-08-25 12:50:00,83.48,83.5,83.452,83.483,234099996.0
2005-08-25 12:51:00,83.489,83.507,83.473,83.506,178400001.0
2005-08-25 12:52:00,83.491,83.509,83.451,83.498,189199999.0
2005-08-25 12:53:00,83.491,83.514,83.466,83.466,237400001.0
2005-08-25 12:54:00,83.481,83.507,83.466,83.507,244999999.0
2005-08-25 12:55:00,83.516,83.532,83.5,83.5,102600000.0
2005-08-25 12:56:00,83.492,83.492,83.454,83.458,246900003.0
2005-08-25 12:57:00,83.453,83.495,83.442,83.495,116100001.0
2005-08-25 12:58:00,83.46,83.475,83.444,83.453,145500000.0
2005-08-25 12:59:00,83.463,83.488,83.435,83.47,136899999.0
2005-08-25 13:00:00,83.455,83.475,83.446,83.461,150099998.0
2005-08-25 13:01:00,83.424,83.45,83.414,83.446,120699999.0
2005-08-25 13:02:00,83.452,83.457,83.412,83.417,177199997.0
2005-08-25 13:03:00,83.435,83.456,83.397,83.429,203199998.0
2005-08-25 13:04:00,83.421,83.446,83.393,83.405,199099999.0
2005-08-25 13:05:00,83.445,83.466,83.43,83.443,151399997.0
2005-08-25 13:06:00,83.456,83.457,83.392,83.438,167099998.0
2005-08-25 13:07:00,83.438,83.458,83.394,83.458,156299999.0
2005-08-25 13:08:00,83.435,83.464,83.417,83.464,201599999.0
2005-08-25 13:09:00,83.432,83.464,83.419,83.442,297799998.0
2005-08-25 13:10:00,83.468,83.468,83.422,83.45,143600004.0
2005-08-25 13:11:00,83.467,83.468,83.422,83.447,209700000.0
2005-08-25 13:12:00,83.464,83.472,83.405,83.448,271000003.0
2005-08-25 13:13:00,83.45,83.468,83.43,83.448,166000001.0
2005-08-25 13:14:00,83.453,83.48,83.426,83.48,134600001.0
2005-08-25 13:15:00,83.455,83.503,83.449,83.497,227100003.0
2005-08-25 13:16:00,83.454,83.481,83.44,83.451,190999999.0
2005-08-25 13:17:00,83.459,83.483,83.442,83.48,168700000.0
2005-08-25 13:18:00,83.494,83.511,83.472,83.497,116900000.0
2005-08-25 13:19:00,83.475,83.495,83.446,83.472,225600001.0
2005-08-25 13:20:00,83.45,83.458,83.42,83.437,155699999.0
2005-08-25 13:21:00,83.446,83.475,83.424,83.432,150099999.0
2005-08-25 13:22:00,83.457,83.482,83.435,83.457,128400000.0
2005-08-25 13:23:00,83.453,83.48,83.429,83.471,176499999.0
2005-08-25 13:24:00,83.429,83.47,83.42,83.47,292800005.0
2005-08-25 13:25:00,83.438,83.46,83.424,83.455,118300000.0
2005-08-25 13:26:00,83.423,83.442,83.398,83.433,149200001.0
2005-08-25 13:27:00,83.422,83.438,83.394,83.417,213500001.0
2005-08-25 13:28:00,83.413,83.449,83.41,83.449,132100003.0
2005-08-25 13:29:00,83.398,83.421,83.383,83.415,185300000.0
2005-08-25 13:30:00,83.4,83.438,83.389,83.405,176800001.0
2005-08-25 13:31:00,83.411,83.43,83.396,83.423,298200003.0
2005-08-25 13:32:00,83.419,83.439,83.407,83.437,218199996.0
2005-08-25 13:33:00,83.391,83.448,83.391,83.445,234700003.0
2005-08-25 13:34:00,83.425,83.434,83.397,83.407,158000002.0
2005-08-25 13:35:00,83.407,83.453,83.396,83.453,200400000.0
2005-08-25 13:36:00,83.43,83.453,83.395,83.41,292800002.0
2005-08-25 13:37:00,83.431,83.456,83.409,83.453,200500000.0
2005-08-25 13:38:00,83.447,83.474,83.427,83.463,185600001.0
2005-08-25 13:39:00,83.466,83.466,83.429,83.431,131699999.0
2005-08-25 13:40:00,83.445,83.479,83.433,83.479,296800000.0
2005-08-25 13:41:00,83.454,83.477,83.45,83.472,256399999.0
2005-08-25 13:42:00,83.477,83.48,83.43,83.43,257100000.0
2005-08-25 13:43:00,83.385,83.456,83.385,83.445,176099999.0
2005-08-25 13:44:00,83.433,83.46,83.42,83.457,138600003.0
2005-08-25 13:45:00,83.46,83.495,83.428,83.495,265500001.0
2005-08-25 13:46:00,83.484,83.532,83.482,83.532,146300000.0
2005-08-25 13:47:00,83.489,83.517,83.483,83.517,186899999.0
2005-08-25 13:48:00,83.495,83.512,83.477,83.496,299700000.0
2005-08-25 13:49:00,83.527,83.527,83.492,83.508,222500002.0
2005-08-25 13:50:00,83.487,83.524,83.482,83.499,240700001.0
2005-08-25 13:51:00,83.483,83.508,83.474,83.474,322100003.0
2005-08-25 13:52:00,83.464,83.487,83.445,83.48,202099998.0
2005-08-25 13:53:00,83.479,83.515,83.457,83.503,136299999.0
2005-08-25 13:54:00,83.428,83.508,83.428,83.497,114100001.0
2005-08-25 13:55:00,83.473,83.494,83.464,83.478,229200002.0
2005-08-25 13:56:00,83.441,83.482,83.412,83.457,276999997.0
2005-08-25 13:57:00,83.47,83.492,83.445,83.469,136700000.0
2005-08-25 13:58:00,83.433,83.467,83.404,83.447,167899999.0
2005-08-25 13:59:00,83.453,83.488,83.442,83.488,135300000.0
2005-08-25 14:00:00,83.487,83.487,83.447,83.467,240299996.0
2005-08-25 14:01:00,83.473,83.49,83.449,83.464,244700000.0
2005-08-25 14:02:00,83.473,83.475,83.444,83.453,75700000.0
2005-08-25 14:03:00,83.484,83.499,83.461,83.467,136499999.0
2005-08-25 14:04:00,83.512,83.513,83.491,83.499,141600001.0
2005-08-25 14:05:00,83.52,83.524,83.494,83.506,235000002.0
2005-08-25 14:06:00,83.488,83.488,83.424,83.424,124200001.0
2005-08-25 14:07:00,83.417,83.445,83.411,83.443,221200002.0
2005-08-25 14:08:00,83.442,83.457,83.43,83.436,180000001.0
2005-08-25 14:09:00,83.454,83.464,83.435,83.439,227900000.0
2005-08-25 14:10:00,83.458,83.474,83.441,83.454,202700001.0
2005-08-25 14:11:00,83.445,83.461,83.416,83.426,205500000.0
2005-08-25 14:12:00,83.424,83.454,83.411,83.454,188099998.0
2005-08-25 14:13:00,83.451,83.453,83.429,83.439,224799998.0
2005-08-25 14:14:00,83.446,83.446,83.41,83.419,179499999.0
2005-08-25 14:15:00,83.421,83.443,83.408,83.44,294499996.0
2005-08-25 14:16:00,83.421,83.439,83.41,83.427,229800000.0
2005-08-25 14:17:00,83.418,83.432,83.397,83.404,225400000.0
2005-08-25 14:18:00,83.384,83.418,83.379,83.397,196700000.0
2005-08-25 14:19:00,83.389,83.423,83.38,83.415,172600002.0
2005-08-25 14:20:00,83.412,83.43,83.376,83.389,226899999.0
2005-08-25 14:21:00,83.396,83.417,83.369,83.379,111800000.0
2005-08-25 14:22:00,83.382,83.404,83.365,83.404,168399998.0
2005-08-25 14:23:00,83.382,83.416,83.377,83.391,138299998.0
2005-08-25 14:24:00,83.407,83.42,83.373,83.398,182999999.0
2005-08-25 14:25:00,83.399,83.422,83.384,83.422,146299999.0
2005-08-25 14:26:00,83.409,83.432,83.373,83.412,214000000.0
2005-08-25 14:27:00,83.42,83.425,83.392,83.392,181599997.0
2005-08-25 14:28:00,83.389,83.418,83.354,83.393,112000001.0
2005-08-25 14:29:00,83.439,83.49,83.416,83.44,141299999.0
2005-08-25 14:30:00,83.399,83.42,83.371,83.42,299399998.0
2005-08-25 14:31:00,83.404,83.432,83.399,83.428,115300002.0
2005-08-25 14:32:00,83.433,83.442,83.415,83.427,255899995.0
2005-08-25 14:33:00,83.409,83.435,83.386,83.4,159300000.0
2005-08-25 14:34:00,83.414,83.433,83.398,83.417,183400000.0
2005-08-25 14:35:00,83.426,83.433,83.402,83.413,218499996.0
2005-08-25 14:36:00,83.426,83.426,83.387,83.415,146499997.0
2005-08-25 14:37:00,83.414,83.414,83.373,83.39,161899999.0
2005-08-25 14:38:00,83.391,83.421,83.385,83.402,78600000.0
2005-08-25 14:39:00,83.378,83.419,83.37,83.419,197399999.0
2005-08-25 14:40:00,83.396,83.411,83.378,83.395,161100001.0
2005-08-25 14:41:00,83.322,83.425,83.301,83.425,214100001.0
2005-08-25 14:42:00,83.417,83.434,83.381,83.381,268200000.0
2005-08-25 14:43:00,83.394,83.399,83.37,83.372,181799997.0
2005-08-25 14:44:00,83.385,83.401,83.349,83.387,286000002.0
2005-08-25 14:45:00,83.412,83.418,83.392,83.397,272899999.0
2005-08-25 14:46:00,83.367,83.395,83.359,83.39,113500001.0
2005-08-25 14:47:00,83.398,83.417,83.382,83.394,202400003.0
2005-08-25 14:48:00,83.4,83.444,83.4,83.422,204000001.0
2005-08-25 14:49:00,83.422,83.429,83.405,83.41,158599999.0
2005-08-25 14:50:00,83.411,83.426,83.385,83.409,286600000.0
2005-08-25 14:51:00,83.396,83.413,83.354,83.369,126700000.0
2005-08-25 14:52:00,83.417,83.428,83.408,83.408,123800001.0
2005-08-25 14:53:00,83.405,83.415,83.381,83.384,261999996.0
2005-08-25 14:54:00,83.385,83.405,83.377,83.402,200099999.0
2005-08-25 14:55:00,83.375,83.394,83.365,83.384,152099999.0
2005-08-25 14:56:00,83.387,83.405,83.366,83.383,176199998.0
2005-08-25 14:57:00,83.368,83.385,83.348,83.363,164800001.0
2005-08-25 14:58:00,83.353,83.375,83.339,83.355,101000002.0
2005-08-25 14:59:00,83.319,83.357,83.316,83.353,214100003.0
2005-08-25 15:00:00,83.342,83.352,83.325,83.325,204999997.0
2005-08-25 15:01:00,83.329,83.352,83.297,83.33,250500000.0
2005-08-25 15:02:00,83.351,83.361,83.327,83.336,257299998.0
2005-08-25 15:03:00,83.354,83.373,83.34,83.35,140000000.0
2005-08-25 15:04:00,83.347,83.349,83.312,83.314,175300001.0
2005-08-25 15:05:00,83.367,83.375,83.337,83.338,301700003.0
2005-08-25 15:06:00,83.353,83.373,83.307,83.358,137300001.0
2005-08-25 15:07:00,83.341,83.38,83.301,83.365,122300001.0
2005-08-25 15:08:00,83.353,83.379,83.326,83.368,179199999.0
2005-08-25 15:09:00,83.341,83.375,83.33,83.353,264099996.0
2005-08-25 15:10:00,83.324,83.363,83.314,83.363,240499995.0
2005-08-25 15:11:00,83.366,83.378,83.347,83.35,149699997.0
2005-08-25 15:12:00,83.322,83.372,83.304,83.344,276600002.0
2005-08-25 15:13:00,83.362,83.379,83.344,83.366,173200000.0
2005-08-25 15:14:00,83.365,83.365,83.321,83.333,145800000.0
2005-08-25 15:15:00,83.375,83.378,83.341,83.341,107100000.0
2005-08-25 15:16:00,83.308,83.353,83.308,83.353,154099999.0
2005-08-25 15:17:00,83.32,83.36,83.292,83.334,129200000.0
2005-08-25 15:18:00,83.354,83.382,83.334,83.37,151599999.0
2005-08-25 15:19:00,83.354,83.387,83.333,83.362,158399999.0
2005-08-25 15:20:00,83.364,83.381,83.345,83.381,130799998.0
2005-08-25 15:21:00,83.367,83.387,83.342,83.35,192299998.0
2005-08-25 15:22:00,83.374,83.385,83.343,83.363,144599999.0
2005-08-25 15:23:00,83.368,83.394,83.346,83.354,159899999.0
2005-08-25 15:24:00,83.378,83.414,83.366,83.409,224599999.0
2005-08-25 15:25:00,83.411,83.411,83.373,83.391,101700002.0
2005-08-25 15:26:00,83.404,83.435,83.404,83.43,298900001.0
2005-08-25 15:27:00,83.432,83.444,83.384,83.441,220899995.0
2005-08-25 15:28:00,83.442,83.469,83.442,83.461,107000000.0
2005-08-25 15:29:00,83.48,83.48,83.439,83.459,265399993.0
2005-08-25 15:30:00,83.449,83.484,83.436,83.469,169300000.0
2005-08-25 15:31:00,83.485,83.516,83.485,83.506,160900000.0
2005-08-25 15:32:00,83.457,83.489,83.451,83.451,161899996.0
2005-08-25 15:33:00,83.463,83.473,83.44,83.455,266399996.0
2005-08-25 15:34:00,83.461,83.461,83.419,83.43,235300000.0
2005-08-25 15:35:00,83.46,83.476,83.449,83.461,126800003.0
2005-08-25 15:36:00,83.458,83.458,83.427,83.433,210599996.0
2005-08-25 15:37:00,83.415,83.431,83.403,83.417,109300001.0
2005-08-25 15:38:00,83.443,83.466,83.433,83.445,134800000.0
2005-08-25 15:39:00,83.412,83.47,83.393,83.451,145499998.0
2005-08-25 15:40:00,83.414,83.457,83.371,83.442,225399998.0
2005-08-25 15:41:00,83.448,83.451,83.423,83.429,175499998.0
2005-08-25 15:42:00,83.468,83.469,83.419,83.457,231700001.0
2005-08-25 15:43:00,83.447,83.477,83.429,83.47,273299995.0
2005-08-25 15:44:00,83.479,83.48,83.429,83.429,190100001.0
2005-08-25 15:45:00,83.476,83.492,83.433,83.45,245400002.0
2005-08-25 15:46:00,83.472,83.502,83.472,83.501,188800002.0
2005-08-25 15:47:00,83.485,83.5,83.469,83.492,251700002.0
2005-08-25 15:48:00,83.492,83.5,83.47,83.485,208100001.0
2005-08-25 15:49:00,83.463,83.507,83.462,83.476,312999996.0
2005-08-25 15:50:00,83.489,83.51,83.469,83.48,194099999.0
2005-08-25 15:51:00,83.45,83.484,83.441,83.461,172199999.0
2005-08-25 15:52:00,83.429,83.478,83.416,83.455,246200000.0
2005-08-25 15:53:00,83.447,83.469,83.426,83.443,187699996.0
2005-08-25 15:54:00,83.478,83.489,83.456,83.468,163200000.0
2005-08-25 15:55:00,83.488,83.521,83.48,83.501,228599997.0
2005-08-25 15:56:00,83.499,83.522,83.492,83.522,112100001.0
2005-08-25 15:57:00,83.477,83.509,83.459,83.509,147399999.0
2005-08-25 15:58:00,83.496,83.531,83.474,83.509,189299996.0
2005-08-25 15:59:00,83.488,83.534,83.487,83.534,106900001.0
2005-08-25 16:00:00,83.52,83.548,83.512,83.534,195799998.0
2005-08-25 16:01:00,83.54,83.542,83.518,83.527,133700000.0
2005-08-25 16:02:00,83.541,83.541,83.5,83.504,125899997.0
2005-08-25 16:03:00,83.5,83.518,83.479,83.517,240300004.0
2005-08-25 16:04:00,83.511,83.523,83.483,83.502,117800001.0
2005-08-25 16:05:00,83.497,83.533,83.493,83.533,197599998.0
2005-08-25 16:06:00,83.496,83.519,83.485,83.519,130200001.0
2005-08-25 16:07:00,83.487,83.51,83.474,83.5,228700002.0
2005-08-25 16:08:00,83.507,83.512,83.444,83.485,151199998.0
2005-08-25 16:09:00,83.496,83.506,83.469,83.48,297999999.0
2005-08-25 16:10:00,83.49,83.508,83.472,83.49,268399999.0
2005-08-25 16:11:00,83.495,83.536,83.495,83.525,126300001.0
2005-08-25 16:12:00,83.494,83.529,83.49,83.502,178800000.0
2005-08-25 16:13:00,83.522,83.533,83.501,83.501,143100000.0
2005-08-25 16:14:00,83.489,83.539,83.481,83.497,128400000.0
2005-08-25 16:15:00,83.514,83.524,83.499,83.499,227100001.0
2005-08-25 16:16:00,83.51,83.519,83.472,83.474,185100001.0
2005-08-25 16:17:00,83.503,83.503,83.457,83.488,238400001.0
2005-08-25 16:18:00,83.468,83.512,83.468,83.51,149900001.0
2005-08-25 16:19:00,83.501,83.519,83.485,83.485,243600003.0
2005-08-25 16:20:00,83.511,83.528,83.488,83.507,202299999.0
2005-08-25 16:21:00,83.513,83.531,83.497,83.521,211699999.0
2005-08-25 16:22:00,83.518,83.545,83.495,83.535,209100000.0
2005-08-25 16:23:00,83.528,83.544,83.504,83.536,241599996.0
2005-08-25 16:24:00,83.519,83.544,83.512,83.544,137100001.0
2005-08-25 16:25:00,83.533,83.552,83.5,83.54,221499999.0
2005-08-25 16:26:00,83.543,83.562,83.51,83.538,136100001.0
2005-08-25 16:27:00,83.564,83.564,83.512,83.54,254399998.0
2005-08-25 16:28:00,83.517,83.536,83.502,83.53,60400000.0
2005-08-25 16:29:00,83.506,83.531,83.492,83.527,295599998.0
2005-08-25 16:30:00,83.505,83.537,83.501,83.537,255800000.0
2005-08-25 16:31:00,83.514,83.539,83.51,83.535,179700001.0
2005-08-25 16:32:00,83.529,83.541,83.517,83.533,163000000.0
2005-08-25 16:33:00,83.509,83.543,83.494,83.543,256499996.0
2005-08-25 16:34:00,83.562,83.564,83.52,83.529,145399999.0
2005-08-25 16:35:00,83.525,83.55,83.515,83.53,78800000.0
2005-08-25 16:36:00,83.522,83.541,83.503,83.506,191000000.0
2005-08-25 16:37:00,83.521,83.521,83.493,83.502,223099996.0
2005-08-25 16:38:00,83.519,83.536,83.508,83.521,154799999.0
2005-08-25 16:39:00,83.53,83.53,83.476,83.495,192200000.0
2005-08-25 16:40:00,83.511,83.532,83.507,83.518,271699997.0
2005-08-25 16:41:00,83.496,83.523,83.484,83.511,226200001.0
2005-08-25 16:42:00,83.498,83.517,83.478,83.517,256399994.0
2005-08-25 16:43:00,83.504,83.513,83.482,83.494,259399999.0
2005-08-25 16:44:00,83.475,83.498,83.466,83.497,195300000.0
2005-08-25 16:45:00,83.476,83.489,83.45,83.453,158200001.0
2005-08-25 16:46:00,83.507,83.509,83.47,83.474,157499999.0
2005-08-25 16:47:00,83.51,83.522,83.461,83.468,176200000.0
2005-08-25 16:48:00,83.525,83.55,83.518,83.545,237699998.0
2005-08-25 16:49:00,83.542,83.568,83.51,83.541,183300002.0
2005-08-25 16:50:00,83.531,83.566,83.511,83.563,185699999.0
2005-08-25 16:51:00,83.558,83.579,83.552,83.565,152200000.0
2005-08-25 16:52:00,83.54,83.564,83.532,83.555,210899999.0
2005-08-25 16:53:00,83.529,83.554,83.503,83.514,294300003.0
2005-08-25 16:54:00,83.527,83.53,83.505,83.514,75200000.0
2005-08-25 16:55:00,83.534,83.546,83.483,83.483,146600002.0
2005-08-25 16:56:00,83.497,83.543,83.485,83.528,154899999.0
2005-08-25 16:57:00,83.524,83.545,83.507,83.529,314099999.0
2005-08-25 16:58:00,83.465,83.517,83.453,83.494,198500002.0
2005-08-25 16:59:00,83.502,83.538,83.479,83.512,248099999.0
2005-08-25 17:00:00,83.513,83.542,83.503,83.515,227300001.0
2005-08-25 17:01:00,83.511,83.511,83.457,83.457,217100003.0
2005-08-25 17:02:00,83.473,83.503,83.473,83.489,120499997.0
2005-08-25 17:03:00,83.469,83.503,83.459,83.476,265099998.0
2005-08-25 17:04:00,83.496,83.512,83.457,83.476,212299998.0
2005-08-25 17:05:00,83.478,83.48,83.46,83.463,102700002.0
2005-08-25 17:06:00,83.457,83.476,83.44,83.448,129399999.0
2005-08-25 17:07:00,83.437,83.467,83.43,83.46,213899999.0
2005-08-25 17:08:00,83.45,83.477,83.433,83.459,147600000.0
2005-08-25 17:09:00,83.44,83.469,83.432,83.458,172200002.0
2005-08-25 17:10:00,83.468,83.496,83.445,83.473,175300002.0
2005-08-25 17:11:00,83.481,83.5,83.456,83.479,300299999.0
2005-08-25 17:12:00,83.465,83.491,83.457,83.469,126199999.0
2005-08-25 17:13:00,83.458,83.485,83.458,83.475,162799998.0
2005-08-25 17:14:00,83.48,83.495,83.447,83.478,145600000.0
2005-08-25 17:15:00,83.5,83.518,83.48,83.51,262200000.0
2005-08-25 17:16:00,83.517,83.521,83.491,83.495,138400000.0
2005-08-25 17:17:00,83.481,83.524,83.477,83.49,206499999.0
2005-08-25 17:18:00,83.494,83.517,83.479,83.509,171900002.0
2005-08-25 17:19:00,83.479,83.509,83.476,83.479,180799998.0
2005-08-25 17:20:00,83.508,83.542,83.496,83.524,125000000.0
2005-08-25 17:21:00,83.54,83.547,83.516,83.529,280100001.0
2005-08-25 17:22:00,83.534,83.552,83.515,83.527,158599999.0
2005-08-25 17:23:00,83.504,83.543,83.498,83.543,129499998.0
2005-08-25 17:24:00,83.542,83.551,83.522,83.551,300599995.0
2005-08-25 17:25:00,83.55,83.565,83.527,83.552,244200003.0
2005-08-25 17:26:00,83.534,83.559,83.534,83.555,231300001.0
2005-08-25 17:27:00,83.553,83.553,83.515,83.523,123400000.0
2005-08-25 17:28:00,83.531,83.552,83.515,83.523,164299997.0
2005-08-25 17:29:00,83.48,83.513,83.475,83.505,227099999.0
2005-08-25 17:30:00,83.491,83.509,83.473,83.484,229799998.0
2005-08-25 17:31:00,83.47,83.505,83.455,83.481,139600000.0
2005-08-25 17:32:00,83.502,83.531,83.484,83.513,232999999.0
2005-08-25 17:33:00,83.509,83.509,83.45,83.476,310000000.0
2005-08-25 17:34:00,83.512,83.526,83.474,83.484,287699999.0
2005-08-25 17:35:00,83.498,83.506,83.464,83.475,187000005.0
2005-08-25 17:36:00,83.49,83.495,83.469,83.489,104200001.0
2005-08-25 17:37:00,83.478,83.491,83.449,83.476,150700003.0
2005-08-25 17:38:00,83.487,83.491,83.458,83.467,319400001.0
2005-08-25 17:39:00,83.483,83.488,83.444,83.468,230399997.0
2005-08-25 17:40:00,83.483,83.483,83.442,83.45,160199999.0
2005-08-25 17:41:00,83.448,83.471,83.416,83.441,245800000.0
2005-08-25 17:42:00,83.44,83.486,83.429,83.467,194699996.0
2005-08-25 17:43:00,83.48,83.502,83.44,83.459,363699999.0
2005-08-25 17:44:00,83.465,83.489,83.452,83.46,176800000.0
2005-08-25 17:45:00,83.444,83.453,83.417,83.423,261799999.0
2005-08-25 17:46:00,83.448,83.467,83.411,83.42,249099999.0
2005-08-25 17:47:00,83.391,83.437,83.391,83.434,170799997.0
2005-08-25 17:48:00,83.438,83.468,83.436,83.463,127899999.0
2005-08-25 17:49:00,83.456,83.477,83.428,83.441,114300000.0
2005-08-25 17:50:00,83.423,83.449,83.41,83.435,151600000.0
2005-08-25 17:51:00,83.415,83.444,83.408,83.427,266699998.0
2005-08-25 17:52:00,83.414,83.447,83.404,83.428,179399996.0
2005-08-25 17:53:00,83.42,83.42,83.392,83.395,241500002.0
2005-08-25 17:54:00,83.372,83.4,83.372,83.387,180000000.0
2005-08-25 17:55:00,83.397,83.406,83.31,83.31,242500001.0
2005-08-25 17:56:00,83.333,83.364,83.325,83.343,309999998.0
2005-08-25 17:57:00,83.328,83.372,83.328,83.365,286899997.0
2005-08-25 17:58:00,83.373,83.375,83.353,83.354,214200000.0
2005-08-25 17:59:00,83.374,83.405,83.373,83.402,282700001.0
2005-08-25 18:00:00,83.355,83.42,83.355,83.397,189700001.0
2005-08-25 18:01:00,83.395,83.399,83.358,83.386,1171799996.0
2005-08-25 18:02:00,83.398,83.42,83.379,83.384,1673799988.0
2005-08-25 18:03:00,83.387,83.412,83.354,83.395,2005999997.0
2005-08-25 18:04:00,83.405,83.434,83.375,83.413,1705799993.0
2005-08-25 18:05:00,83.433,83.445,83.407,83.415,1902699986.0
2005-08-25 18:06:00,83.404,83.425,83.384,83.42,1560199989.0
2005-08-25 18:07:00,83.416,83.439,83.403,83.429,2043800001.0
2005-08-25 18:08:00,83.415,83.439,83.389,83.411,1958999997.0
2005-08-25 18:09:00,83.423,83.458,83.417,83.417,1643999996.0
2005-08-25 18:10:00,83.428,83.466,83.428,83.46,1722000001.0
2005-08-25 18:11:00,83.448,83.463,83.395,83.437,954700000.0
2005-08-25 18:12:00,83.427,83.446,83.399,83.421,1060499996.0
2005-08-25 18:13:00,83.403,83.456,83.387,83.402,1604300006.0
2005-08-25 18:14:00,83.409,83.458,83.398,83.437,1477299997.0
2005-08-25 18:15:00,83.432,83.446,83.408,83.431,2012100006.0
2005-08-25 18:16:00,83.448,83.457,83.403,83.403,2001000004.0
2005-08-25 18:17:00,83.428,83.431,83.396,83.406,617699999.0
2005-08-25 18:18:00,83.371,83.412,83.347,83.395,1182299995.0
2005-08-25 18:19:00,83.397,83.417,83.367,83.396,2025799997.0
2005-08-25 18:20:00,83.39,83.407,83.364,83.395,1567300012.0
2005-08-25 18:21:00,83.386,83.399,83.363,83.387,1358900008.0
2005-08-25 18:22:00,83.39,83.415,83.369,83.391,1753899988.0
2005-08-25 18:23:00,83.42,83.49,83.34,83.41,1583199985.0
2005-08-25 18:24:00,83.397,83.414,83.347,83.414,1583199985.0
2005-08-25 18:25:00,83.411,83.416,83.372,83.397,2002199985.0
2005-08-25 18:26:00,83.383,83.416,83.351,83.362,1723599992.0
2005-08-25 18:27:00,83.36,83.409,83.348,83.38,1609199985.0
2005-08-25 18:28:00,83.372,83.404,83.367,83.376,1047899996.0
2005-08-25 18:29:00,83.393,83.415,83.365,83.383,1265200004.0
2005-08-25 18:30:00,83.397,83.417,83.359,83.381,672599998.0
2005-08-25 18:31:00,83.405,83.418,83.356,83.396,886700002.0
2005-08-25 18:32:00,83.41,83.43,83.389,83.4,1824599993.0
2005-08-25 18:33:00,83.384,83.417,83.37,83.416,2038299983.0
2005-08-25 18:34:00,83.404,83.435,83.383,83.399,1715300004.0
2005-08-25 18:35:00,83.42,83.43,83.372,83.402,1209299993.0
2005-08-25 18:36:00,83.427,83.436,83.413,83.416,1425199989.0
2005-08-25 18:37:00,83.403,83.418,83.385,83.405,1042300002.0
2005-08-25 18:38:00,83.412,83.412,83.364,83.366,672400002.0
2005-08-25 18:39:00,83.394,83.412,83.368,83.397,465899994.0
2005-08-25 18:40:00,83.394,83.42,83.378,83.415,817599998.0
2005-08-25 18:41:00,83.415,83.432,83.359,83.377,752899999.0
2005-08-25 18:42:00,83.376,83.413,83.373,83.385,635500003.0
2005-08-25 18:43:00,83.384,83.421,83.373,83.377,1439199993.0
2005-08-25 18:44:00,83.373,83.402,83.36,83.385,688199999.0
2005-08-25 18:45:00,83.391,83.428,83.368,83.397,857400005.0
2005-08-25 18:46:00,83.336,83.399,83.329,83.378,816399994.0
2005-08-25 18:47:00,83.372,83.412,83.365,83.4,501499994.0
2005-08-25 18:48:00,83.392,83.393,83.358,83.365,826699992.0
2005-08-25 18:49:00,83.333,83.379,83.331,83.372,824400001.0
2005-08-25 18:50:00,83.361,83.361,83.314,83.329,948699995.0
2005-08-25 18:51:00,83.375,83.39,83.342,83.373,422899997.0
2005-08-25 18:52:00,83.374,83.395,83.346,83.357,670500004.0
2005-08-25 18:53:00,83.365,83.386,83.333,83.355,933499988.0
2005-08-25 18:54:00,83.342,83.375,83.305,83.352,851799996.0
2005-08-25 18:55:00,83.353,83.38,83.342,83.366,1040700000.0
2005-08-25 18:56:00,83.335,83.409,83.335,83.409,631500001.0
2005-08-25 18:57:00,83.4,83.4,83.324,83.351,439899998.0
2005-08-25 18:58:00,83.319,83.353,83.316,83.333,1003300000.0
2005-08-25 18:59:00,83.335,83.348,83.306,83.321,843199995.0
2005-08-25 19:00:00,83.325,83.35,83.311,83.343,709400003.0
2005-08-25 19:01:00,83.353,83.374,83.304,83.332,603800006.0
2005-08-25 19:02:00,83.367,83.367,83.313,83.356,354899997.0
2005-08-25 19:03:00,83.366,83.371,83.324,83.341,699899994.0
2005-08-25 19:04:00,83.313,83.365,83.311,83.34,634299995.0
2005-08-25 19:05:00,83.332,83.348,83.311,83.321,573800004.0
2005-08-25 19:06:00,83.34,83.355,83.305,83.323,620499999.0
2005-08-25 19:07:00,83.331,83.36,83.315,83.36,1311999991.0
2005-08-25 19:08:00,83.314,83.356,83.293,83.331,895100004.0
2005-08-25 19:09:00,83.336,83.359,83.319,83.339,602000003.0
2005-08-25 19:10:00,83.33,83.355,83.299,83.301,652500003.0
2005-08-25 19:11:00,83.305,83.349,83.305,83.349,188099999.0
2005-08-25 19:12:00,83.318,83.342,83.312,83.316,372100003.0
2005-08-25 19:13:00,83.311,83.359,83.31,83.316,325100000.0
2005-08-25 19:14:00,83.351,83.368,83.304,83.304,397999999.0
2005-08-25 19:15:00,83.31,83.335,83.297,83.32,767900000.0
2005-08-25 19:16:00,83.315,83.332,83.3,83.323,224900002.0
2005-08-25 19:17:00,83.327,83.343,83.302,83.329,632800005.0
2005-08-25 19:18:00,83.332,83.363,83.299,83.299,548299999.0
2005-08-25 19:19:00,83.304,83.365,83.292,83.348,645599991.0
2005-08-25 19:20:00,83.336,83.365,83.318,83.318,397999996.0
2005-08-25 19:21:00,83.338,83.36,83.324,83.324,163599998.0
2005-08-25 19:22:00,83.339,83.361,83.288,83.361,311700002.0
2005-08-25 19:23:00,83.365,83.37,83.331,83.338,1637199998.0
2005-08-25 19:24:00,83.37,83.376,83.324,83.352,486599998.0
2005-08-25 19:25:00,83.356,83.371,83.331,83.336,1031800008.0
2005-08-25 19:26:00,83.36,83.369,83.324,83.332,1172600001.0
2005-08-25 19:27:00,83.336,83.368,83.317,83.348,1120900001.0
2005-08-25 19:28:00,83.346,83.361,83.322,83.345,601999997.0
2005-08-25 19:29:00,83.364,83.395,83.349,83.382,562800000.0
2005-08-25 19:30:00,83.392,83.407,83.356,83.367,911600000.0
2005-08-25 19:31:00,83.385,83.388,83.35,83.364,470500002.0
2005-08-25 19:32:00,83.353,83.389,83.34,83.358,825499994.0
2005-08-25 19:33:00,83.358,83.393,83.308,83.393,757299996.0
2005-08-25 19:34:00,83.39,83.436,83.379,83.398,1038300005.0
2005-08-25 19:35:00,83.389,83.419,83.356,83.377,641300003.0
2005-08-25 19:36:00,83.36,83.41,83.358,83.363,570400000.0
2005-08-25 19:37:00,83.411,83.411,83.367,83.383,295100002.0
2005-08-25 19:38:00,83.388,83.411,83.367,83.407,1009399997.0
2005-08-25 19:39:00,83.347,83.408,83.347,83.401,819300006.0
2005-08-25 19:40:00,83.35,83.402,83.33,83.373,784399997.0
2005-08-25 19:41:00,83.391,83.443,83.357,83.443,786900005.0
2005-08-25 19:42:00,83.438,83.442,83.403,83.422,543900001.0
2005-08-25 19:43:00,83.425,83.448,83.369,83.425,504099998.0
2005-08-25 19:44:00,83.41,83.445,83.391,83.445,474099994.0
2005-08-25 19:45:00,83.445,83.449,83.403,83.416,530000001.0
2005-08-25 19:46:00,83.429,83.453,83.412,83.414,362600002.0
2005-08-25 19:47:00,83.41,83.425,83.392,83.407,192699999.0
2005-08-25 19:48:00,83.42,83.441,83.383,83.441,995500000.0
2005-08-25 19:49:00,83.44,83.44,83.393,83.393,560700001.0
2005-08-25 19:50:00,83.393,83.428,83.362,83.395,598299997.0
2005-08-25 19:51:00,83.417,83.428,83.375,83.375,275500001.0
2005-08-25 19:52:00,83.345,83.422,83.345,83.422,538599998.0
2005-08-25 19:53:00,83.398,83.433,83.38,83.428,684199993.0
2005-08-25 19:54:00,83.393,83.425,83.365,83.396,918099992.0
2005-08-25 19:55:00,83.385,83.44,83.376,83.408,379499998.0
2005-08-25 19:56:00,83.428,83.453,83.409,83.427,283899995.0
2005-08-25 19:57:00,83.441,83.459,83.41,83.436,434000002.0
2005-08-25 19:58:00,83.45,83.456,83.407,83.433,915000007.0
2005-08-25 19:59:00,83.422,83.422,83.333,83.359,744800003.0
2005-08-25 20:00:00,83.39,83.411,83.368,83.368,445899994.0
2005-08-25 20:01:00,83.364,83.371,83.334,83.343,556299999.0
2005-08-25 20:02:00,83.376,83.403,83.355,83.401,606300000.0
2005-08-25 20:03:00,83.362,83.397,83.354,83.385,408499998.0
2005-08-25 20:04:00,83.388,83.388,83.329,83.355,197700000.0
2005-08-25 20:05:00,83.354,83.379,83.313,83.379,607499997.0
2005-08-25 20:06:00,83.362,83.382,83.336,83.35,999900003.0
2005-08-25 20:07:00,83.365,83.379,83.337,83.359,936700000.0
2005-08-25 20:08:00,83.373,83.394,83.341,83.374,472099999.0
2005-08-25 20:09:00,83.376,83.4,83.344,83.357,525599996.0
2005-08-25 20:10:00,83.353,83.396,83.342,83.373,782899999.0
2005-08-25 20:11:00,83.408,83.416,83.387,83.387,824400003.0
2005-08-25 20:12:00,83.368,83.419,83.35,83.419,1429799997.0
2005-08-25 20:13:00,83.381,83.411,83.356,83.395,466999996.0
2005-08-25 20:14:00,83.427,83.427,83.39,83.403,515099997.0
2005-08-25 20:15:00,83.4,83.437,83.377,83.408,840799999.0
2005-08-25 20:16:00,83.442,83.458,83.388,83.414,665100000.0
2005-08-25 20:17:00,83.416,83.441,83.396,83.441,360300000.0
2005-08-25 20:18:00,83.43,83.43,83.4,83.417,114700000.0
2005-08-25 20:19:00,83.445,83.456,83.398,83.429,480599998.0
2005-08-25 20:20:00,83.421,83.482,83.398,83.466,697499995.0
2005-08-25 20:21:00,83.481,83.491,83.432,83.47,648199995.0
2005-08-25 20:22:00,83.466,83.489,83.429,83.456,815000002.0
2005-08-25 20:23:00,83.485,83.516,83.483,83.509,562800001.0
2005-08-25 20:24:00,83.507,83.515,83.489,83.492,373299999.0
2005-08-25 20:25:00,83.487,83.494,83.43,83.442,662799991.0
2005-08-25 20:26:00,83.477,83.495,83.435,83.475,533299999.0
2005-08-25 20:27:00,83.48,83.48,83.429,83.449,428199996.0
2005-08-25 20:28:00,83.449,83.469,83.438,83.469,1001199999.0
2005-08-25 20:29:00,83.426,83.482,83.426,83.473,1506699995.0
2005-08-25 20:30:00,83.474,83.51,83.464,83.51,1644599996.0
2005-08-25 20:31:00,83.501,83.519,83.477,83.5,1148599992.0
2005-08-25 20:32:00,83.507,83.525,83.462,83.5,1207800013.0
2005-08-25 20:33:00,83.502,83.508,83.465,83.481,587499993.0
2005-08-25 20:34:00,83.485,83.514,83.462,83.508,393499999.0
2005-08-25 20:35:00,83.513,83.525,83.482,83.5,358900001.0
2005-08-25 20:36:00,83.53,83.53,83.502,83.516,537699994.0
2005-08-25 20:37:00,83.508,83.525,83.471,83.487,613399999.0
2005-08-25 20:38:00,83.528,83.528,83.471,83.487,969599988.0
2005-08-25 20:39:00,83.499,83.52,83.486,83.502,560400003.0
2005-08-25 20:40:00,83.479,83.502,83.462,83.498,1279600007.0
2005-08-25 20:41:00,83.488,83.504,83.463,83.487,888499998.0
2005-08-25 20:42:00,83.472,83.507,83.461,83.5,1104199989.0
2005-08-25 20:43:00,83.476,83.51,83.451,83.451,949099992.0
2005-08-25 20:44:00,83.455,83.496,83.448,83.456,767600003.0
2005-08-25 20:45:00,83.471,83.5,83.459,83.494,782999993.0
2005-08-25 20:46:00,83.504,83.51,83.473,83.483,563800006.0
2005-08-25 20:47:00,83.5,83.515,83.466,83.495,986100000.0
2005-08-25 20:48:00,83.447,83.507,83.443,83.507,494200000.0
2005-08-25 20:49:00,83.507,83.507,83.452,83.483,573699997.0
2005-08-25 20:50:00,83.482,83.511,83.445,83.511,946299996.0
2005-08-25 20:51:00,83.464,83.504,83.443,83.488,504199996.0
2005-08-25 20:52:00,83.504,83.532,83.463,83.509,230100001.0
2005-08-25 20:53:00,83.524,83.552,83.495,83.521,1098299990.0
2005-08-25 20:54:00,83.504,83.553,83.502,83.511,490900003.0
2005-08-25 20:55:00,83.506,83.538,83.484,83.494,1288200005.0
2005-08-25 20:56:00,83.505,83.505,83.468,83.48,549700001.0
2005-08-25 20:57:00,83.479,83.502,83.466,83.487,807399991.0
2005-08-25 20:58:00,83.472,83.489,83.446,83.462,1082999998.0
2005-08-25 20:59:00,83.467,83.493,83.416,83.493,1097799994.0
2005-08-25 21:00:00,83.487,83.523,83.463,83.523,1266999998.0
2005-08-25 21:01:00,83.533,83.533,83.463,83.495,976400002.0
2005-08-25 21:02:00,83.534,83.534,83.487,83.487,476600001.0
2005-08-25 21:03:00,83.527,83.537,83.494,83.51,253000001.0
2005-08-25 21:04:00,83.522,83.523,83.462,83.462,410700001.0
2005-08-25 21:05:00,83.518,83.537,83.489,83.52,732799995.0
2005-08-25 21:06:00,83.493,83.515,83.457,83.501,632799997.0
2005-08-25 21:07:00,83.472,83.501,83.447,83.473,748600000.0
2005-08-25 21:08:00,83.489,83.508,83.445,83.467,931299989.0
2005-08-25 21:09:00,83.479,83.508,83.436,83.455,334999999.0
2005-08-25 21:10:00,83.488,83.509,83.449,83.476,683399995.0
2005-08-25 21:11:00,83.488,83.491,83.43,83.448,457499998.0
2005-08-25 21:12:00,83.505,83.509,83.458,83.471,182800001.0
2005-08-25 21:13:00,83.498,83.498,83.461,83.477,348599998.0
2005-08-25 21:14:00,83.5,83.507,83.471,83.471,586899991.0
2005-08-25 21:15:00,83.481,83.511,83.465,83.466,748999998.0
2005-08-25 21:16:00,83.44,83.488,83.44,83.488,794999999.0
2005-08-25 21:17:00,83.467,83.488,83.43,83.482,989099991.0
2005-08-25 21:18:00,83.472,83.495,83.443,83.474,605199999.0
2005-08-25 21:19:00,83.487,83.496,83.435,83.441,785300002.0
2005-08-25 21:20:00,83.482,83.503,83.455,83.5,1210699998.0
2005-08-25 21:21:00,83.479,83.508,83.446,83.46,886100002.0
2005-08-25 21:22:00,83.465,83.491,83.43,83.467,958399993.0
2005-08-25 21:23:00,83.482,83.493,83.403,83.424,707700003.0
2005-08-25 21:24:00,83.435,83.458,83.383,83.383,873800004.0
2005-08-25 21:25:00,83.457,83.471,83.43,83.43,953399994.0
2005-08-25 21:26:00,83.426,83.452,83.41,83.452,499800001.0
2005-08-25 21:27:00,83.432,83.456,83.406,83.427,520199998.0
2005-08-25 21:28:00,83.423,83.446,83.404,83.418,358300000.0
2005-08-25 21:29:00,83.422,83.457,83.403,83.434,644499996.0
2005-08-25 21:30:00,83.456,83.464,83.422,83.428,379699993.0
2005-08-25 21:31:00,83.456,83.467,83.419,83.451,308999998.0
2005-08-25 21:32:00,83.428,83.454,83.404,83.441,474299998.0
2005-08-25 21:33:00,83.43,83.441,83.391,83.407,636899997.0
2005-08-25 21:34:00,83.403,83.427,83.398,83.41,182200001.0
2005-08-25 21:35:00,83.412,83.43,83.374,83.43,380900003.0
2005-08-25 21:36:00,83.38,83.435,83.369,83.409,551299998.0
2005-08-25 21:37:00,83.421,83.446,83.419,83.422,549100000.0
2005-08-25 21:38:00,83.439,83.442,83.399,83.399,146900001.0
2005-08-25 21:39:00,83.449,83.457,83.415,83.417,368099996.0
2005-08-25 21:40:00,83.422,83.454,83.402,83.447,450500002.0
2005-08-25 21:41:00,83.466,83.476,83.429,83.438,342999997.0
2005-08-25 21:42:00,83.467,83.48,83.427,83.46,348800002.0
2005-08-25 21:43:00,83.461,83.476,83.423,83.468,287799999.0
2005-08-25 21:44:00,83.44,83.477,83.397,83.4,1041399998.0
2005-08-25 21:45:00,83.381,83.455,83.381,83.421,342899999.0
2005-08-25 21:46:00,83.434,83.462,83.431,83.459,205399998.0
2005-08-25 21:47:00,83.457,83.457,83.415,83.438,336899998.0
2005-08-25 21:48:00,83.444,83.473,83.422,83.473,672699995.0
2005-08-25 21:49:00,83.467,83.478,83.431,83.438,288100006.0
2005-08-25 21:50:00,83.436,83.466,83.421,83.448,266800001.0
2005-08-25 21:51:00,83.449,83.496,83.418,83.426,337999997.0
2005-08-25 21:52:00,83.497,83.5,83.45,83.457,164599999.0
2005-08-25 21:53:00,83.458,83.478,83.414,83.473,345200002.0
2005-08-25 21:54:00,83.425,83.476,83.425,83.457,274199998.0
2005-08-25 21:55:00,83.453,83.48,83.436,83.452,280299998.0
2005-08-25 21:56:00,83.484,83.493,83.444,83.451,314599999.0
2005-08-25 21:57:00,83.47,83.526,83.455,83.493,168099998.0
2005-08-25 21:58:00,83.531,83.539,83.509,83.522,160799998.0
2005-08-25 21:59:00,83.522,83.543,83.516,83.518,394599997.0
2005-08-25 22:00:00,83.523,83.524,83.484,83.5,642499997.0
2005-08-25 22:01:00,83.502,83.53,83.491,83.517,676199995.0
2005-08-25 22:02:00,83.503,83.525,83.475,83.517,827800002.0
2005-08-25 22:03:00,83.509,83.53,83.48,83.515,429800000.0
2005-08-25 22:04:00,83.479,83.546,83.475,83.523,653799994.0
2005-08-25 22:05:00,83.502,83.541,83.502,83.541,201600002.0
2005-08-25 22:06:00,83.507,83.533,83.492,83.52,191700002.0
2005-08-25 22:07:00,83.516,83.537,83.497,83.52,423600002.0
2005-08-25 22:08:00,83.509,83.55,83.507,83.535,241400000.0
2005-08-25 22:09:00,83.518,83.543,83.506,83.531,155599999.0
2005-08-25 22:10:00,83.5,83.531,83.489,83.53,240200000.0
2005-08-25 22:11:00,83.503,83.534,83.487,83.51,416499997.0
2005-08-25 22:12:00,83.506,83.522,83.48,83.484,372399999.0
2005-08-25 22:13:00,83.523,83.538,83.49,83.518,344400003.0
2005-08-25 22:14:00,83.502,83.525,83.478,83.505,307500002.0
2005-08-25 22:15:00,83.515,83.516,83.472,83.48,193800000.0
2005-08-25 22:16:00,83.466,83.527,83.459,83.522,494100003.0
2005-08-25 22:17:00,83.5,83.535,83.487,83.535,166199999.0
2005-08-25 22:18:00,83.531,83.545,83.487,83.517,478399998.0
2005-08-25 22:19:00,83.521,83.543,83.497,83.519,317900000.0
2005-08-25 22:20:00,83.503,83.551,83.501,83.542,244200004.0
2005-08-25 22:21:00,83.541,83.541,83.488,83.511,235899997.0
2005-08-25 22:22:00,83.499,83.526,83.481,83.506,358299997.0
2005-08-25 22:23:00,83.485,83.524,83.476,83.511,458799999.0
2005-08-25 22:24:00,83.493,83.543,83.475,83.543,320500000.0
2005-08-25 22:25:00,83.534,83.562,83.522,83.537,182000000.0
2005-08-25 22:26:00,83.487,83.553,83.482,83.553,171899998.0
2005-08-25 22:27:00,83.538,83.56,83.494,83.556,573300000.0
2005-08-25 22:28:00,83.51,83.558,83.501,83.529,345199998.0
2005-08-25 22:29:00,83.555,83.583,83.538,83.551,184200002.0
2005-08-25 22:30:00,83.537,83.567,83.527,83.563,186900002.0
2005-08-25 22:31:00,83.537,83.573,83.506,83.535,460899999.0
2005-08-25 22:32:00,83.544,83.581,83.519,83.522,313200001.0
2005-08-25 22:33:00,83.54,83.554,83.5,83.531,588400002.0
2005-08-25 22:34:00,83.553,83.56,83.482,83.521,436800004.0
2005-08-25 22:35:00,83.521,83.54,83.495,83.529,172700002.0
2005-08-25 22:36:00,83.506,83.544,83.495,83.53,303100003.0
2005-08-25 22:37:00,83.542,83.542,83.496,83.507,194499998.0
2005-08-25 22:38:00,83.513,83.54,83.482,83.54,207500003.0
2005-08-25 22:39:00,83.522,83.552,83.485,83.508,347799999.0
2005-08-25 22:40:00,83.493,83.535,83.479,83.512,280299995.0
2005-08-25 22:41:00,83.514,83.523,83.491,83.501,225399999.0
2005-08-25 22:42:00,83.487,83.548,83.481,83.51,227700002.0
2005-08-25 22:43:00,83.507,83.542,83.493,83.542,266499995.0
2005-08-25 22:44:00,83.51,83.55,83.492,83.523,339899999.0
2005-08-25 22:45:00,83.537,83.557,83.497,83.518,402400001.0
2005-08-25 22:46:00,83.534,83.56,83.504,83.513,242299997.0
2005-08-25 22:47:00,83.539,83.556,83.502,83.526,344500002.0
2005-08-25 22:48:00,83.492,83.527,83.471,83.511,331999998.0
2005-08-25 22:49:00,83.52,83.561,83.519,83.545,240400000.0
2005-08-25 22:50:00,83.54,83.54,83.5,83.513,165899999.0
2005-08-25 22:51:00,83.522,83.566,83.496,83.538,389700002.0
2005-08-25 22:52:00,83.573,83.573,83.522,83.531,275199996.0
2005-08-25 22:53:00,83.538,83.539,83.456,83.472,498600004.0
2005-08-25 22:54:00,83.521,83.536,83.466,83.48,203900001.0
2005-08-25 22:55:00,83.484,83.545,83.484,83.539,372499994.0
2005-08-25 22:56:00,83.485,83.544,83.48,83.544,244499997.0
2005-08-25 22:57:00,83.537,83.542,83.481,83.515,374099999.0
2005-08-25 22:58:00,83.501,83.52,83.466,83.507,189499999.0
2005-08-25 22:59:00,83.509,83.55,83.44,83.484,421500000.0
2005-08-25 23:00:00,83.526,83.547,83.488,83.488,206800001.0
2005-08-25 23:01:00,83.503,83.548,83.488,83.519,203799999.0
2005-08-25 23:02:00,83.527,83.567,83.522,83.549,150300000.0
2005-08-25 23:03:00,83.539,83.561,83.508,83.508,248200000.0
2005-08-25 23:04:00,83.543,83.565,83.523,83.523,213099999.0
2005-08-25 23:05:00,83.516,83.544,83.505,83.505,172099998.0
2005-08-25 23:06:00,83.509,83.539,83.491,83.516,231800001.0
2005-08-25 23:07:00,83.513,83.551,83.506,83.532,225800002.0
2005-08-25 23:08:00,83.484,83.527,83.484,83.506,198400000.0
2005-08-25 23:09:00,83.507,83.515,83.47,83.473,156099999.0
2005-08-25 23:10:00,83.473,83.499,83.458,83.499,270499999.0
2005-08-25 23:11:00,83.511,83.541,83.489,83.521,141800002.0
2005-08-25 23:12:00,83.517,83.547,83.49,83.506,145100001.0
2005-08-25 23:13:00,83.519,83.519,83.475,83.475,160400000.0
2005-08-25 23:14:00,83.485,83.533,83.482,83.493,174800000.0
2005-08-25 23:15:00,83.483,83.537,83.474,83.508,194599998.0
2005-08-25 23:16:00,83.516,83.532,83.496,83.499,242500002.0
2005-08-25 23:17:00,83.508,83.58,83.492,83.548,238500003.0
2005-08-25 23:18:00,83.552,83.56,83.52,83.537,241000002.0
2005-08-25 23:19:00,83.532,83.545,83.503,83.509,182200000.0
2005-08-25 23:20:00,83.533,83.551,83.507,83.523,255400001.0
2005-08-25 23:21:00,83.52,83.531,83.488,83.496,180700002.0
2005-08-25 23:22:00,83.478,83.502,83.462,83.468,291200004.0
2005-08-25 23:23:00,83.492,83.52,83.45,83.472,234800002.0
2005-08-25 23:24:00,83.52,83.52,83.477,83.504,142199999.0
2005-08-25 23:25:00,83.473,83.509,83.473,83.508,180500000.0
2005-08-25 23:26:00,83.46,83.517,83.46,83.488,157100000.0
2005-08-25 23:27:00,83.478,83.518,83.455,83.497,156300002.0
2005-08-25 23:28:00,83.502,83.535,83.489,83.51,251800001.0
2005-08-25 23:29:00,83.51,83.529,83.477,83.495,174000001.0
2005-08-25 23:30:00,83.511,83.516,83.464,83.464,162100000.0
2005-08-25 23:31:00,83.455,83.518,83.455,83.51,284600003.0
2005-08-25 23:32:00,83.496,83.511,83.474,83.494,242600003.0
2005-08-25 23:33:00,83.488,83.505,83.475,83.5,214400000.0
2005-08-25 23:34:00,83.479,83.493,83.437,83.469,290700004.0
2005-08-25 23:35:00,83.477,83.497,83.465,83.494,216200003.0
2005-08-25 23:36:00,83.494,83.494,83.449,83.459,259700000.0
2005-08-25 23:37:00,83.485,83.499,83.461,83.49,139899999.0
2005-08-25 23:38:00,83.482,83.509,83.48,83.495,189499996.0
2005-08-25 23:39:00,83.456,83.478,83.414,83.455,143700002.0
2005-08-25 23:40:00,83.472,83.492,83.455,83.462,221099999.0
2005-08-25 23:41:00,83.444,83.497,83.434,83.483,238799998.0
2005-08-25 23:42:00,83.459,83.48,83.448,83.475,220899997.0
2005-08-25 23:43:00,83.461,83.478,83.434,83.445,221199998.0
2005-08-25 23:44:00,83.478,83.49,83.469,83.485,80600002.0
2005-08-25 23:45:00,83.475,83.5,83.449,83.476,252799998.0
2005-08-25 23:46:00,83.472,83.505,83.461,83.468,248899997.0
2005-08-25 23:47:00,83.49,83.533,83.49,83.506,223099999.0
2005-08-25 23:48:00,83.531,83.56,83.501,83.522,206099997.0
2005-08-25 23:49:00,83.538,83.538,83.514,83.515,153799997.0
2005-08-25 23:50:00,83.492,83.554,83.492,83.548,119500000.0
2005-08-25 23:51:00,83.515,83.515,83.485,83.487,133900000.0
2005-08-25 23:52:00,83.517,83.533,83.491,83.507,174700001.0
2005-08-25 23:53:00,83.49,83.532,83.473,83.532,149899999.0
2005-08-25 23:54:00,83.483,83.508,83.467,83.502,275700003.0
2005-08-25 23:55:00,83.495,83.511,83.466,83.508,220399997.0
2005-08-25 23:56:00,83.485,83.509,83.474,83.484,200099998.0
2005-08-25 23:57:00,83.471,83.506,83.464,83.486,307699997.0
2005-08-25 23:58:00,83.503,83.526,83.482,83.503,144199999.0
2005-08-25 23:59:00,83.498,83.501,83.47,83.47,279600001.0
2005-08-26 00:00:00,83.476,83.485,83.451,83.466,134299998.0
2005-08-26 00:01:00,83.488,83.488,83.438,83.47,256900000.0
2005-08-26 00:02:00,83.486,83.495,83.46,83.463,169100000.0
2005-08-26 00:03:00,83.422,83.474,83.422,83.465,147200000.0
2005-08-26 00:04:00,83.44,83.455,83.407,83.435,166300000.0
2005-08-26 00:05:00,83.44,83.463,83.418,83.463,205200001.0
2005-08-26 00:06:00,83.455,83.488,83.453,83.457,286400000.0
2005-08-26 00:07:00,83.46,83.5,83.452,83.471,149500000.0
2005-08-26 00:08:00,83.474,83.502,83.465,83.481,113800000.0
2005-08-26 00:09:00,83.454,83.516,83.443,83.516,167000000.0
2005-08-26 00:10:00,83.508,83.508,83.457,83.493,209999999.0
2005-08-26 00:11:00,83.522,83.522,83.453,83.453,191300003.0
2005-08-26 00:12:00,83.508,83.513,83.48,83.492,126300000.0
2005-08-26 00:13:00,83.489,83.517,83.472,83.476,295200000.0
2005-08-26 00:14:00,83.532,83.532,83.49,83.493,231300000.0
2005-08-26 00:15:00,83.484,83.516,83.476,83.516,124199999.0
2005-08-26 00:16:00,83.478,83.521,83.462,83.494,298000004.0
2005-08-26 00:17:00,83.517,83.517,83.487,83.494,129600003.0
2005-08-26 00:18:00,83.509,83.527,83.492,83.502,192900000.0
2005-08-26 00:19:00,83.456,83.505,83.456,83.483,208699997.0
2005-08-26 00:20:00,83.516,83.516,83.469,83.49,265799997.0
2005-08-26 00:21:00,83.478,83.501,83.464,83.464,198799999.0
2005-08-26 00:22:00,83.498,83.518,83.475,83.518,390399996.0
2005-08-26 00:23:00,83.468,83.511,83.46,83.486,331900003.0
2005-08-26 00:24:00,83.511,83.511,83.464,83.464,190900000.0
2005-08-26 00:25:00,83.482,83.508,83.46,83.475,156299998.0
2005-08-26 00:26:00,83.495,83.515,83.47,83.483,180399995.0
2005-08-26 00:27:00,83.508,83.532,83.486,83.532,241799999.0
2005-08-26 00:28:00,83.512,83.537,83.48,83.513,235299999.0
2005-08-26 00:29:00,83.505,83.527,83.471,83.508,177100004.0
2005-08-26 00:30:00,83.497,83.521,83.472,83.49,142799999.0
2005-08-26 00:31:00,83.502,83.519,83.482,83.492,153900002.0
2005-08-26 00:32:00,83.516,83.519,83.486,83.497,106100001.0
2005-08-26 00:33:00,83.519,83.519,83.47,83.483,272599997.0
2005-08-26 00:34:00,83.495,83.504,83.464,83.473,200800002.0
2005-08-26 00:35:00,83.447,83.513,83.447,83.513,100700000.0
2005-08-26 00:36:00,83.499,83.531,83.485,83.502,202000001.0
2005-08-26 00:37:00,83.52,83.52,83.474,83.474,204199999.0
2005-08-26 00:38:00,83.522,83.538,83.509,83.53,302500002.0
2005-08-26 00:39:00,83.478,83.551,83.467,83.551,163900003.0
2005-08-26 00:40:00,83.522,83.546,83.507,83.515,219400004.0
2005-08-26 00:41:00,83.566,83.6,83.548,83.577,149300003.0
2005-08-26 00:42:00,83.599,83.616,83.579,83.592,253099999.0
2005-08-26 00:43:00,83.605,83.624,83.568,83.607,152900000.0
2005-08-26 00:44:00,83.607,83.607,83.576,83.584,95300000.0
2005-08-26 00:45:00,83.595,83.613,83.548,83.548,186699997.0
2005-08-26 00:46:00,83.609,83.615,83.581,83.595,130199998.0
2005-08-26 00:47:00,83.578,83.605,83.566,83.585,224999997.0
2005-08-26 00:48:00,83.585,83.606,83.566,83.585,207500000.0
2005-08-26 00:49:00,83.58,83.601,83.562,83.601,109800000.0
2005-08-26 00:50:00,83.588,83.617,83.57,83.617,139199998.0
2005-08-26 00:51:00,83.579,83.615,83.552,83.594,243500001.0
2005-08-26 00:52:00,83.578,83.607,83.563,83.575,182300002.0
2005-08-26 00:53:00,83.613,83.613,83.576,83.586,142100002.0
2005-08-26 00:54:00,83.553,83.595,83.553,83.581,213700000.0
2005-08-26 00:55:00,83.57,83.577,83.539,83.558,277300001.0
2005-08-26 00:56:00,83.579,83.589,83.545,83.545,100600001.0
2005-08-26 00:57:00,83.589,83.595,83.574,83.574,158800001.0
2005-08-26 00:58:00,83.58,83.614,83.58,83.611,211199999.0
2005-08-26 00:59:00,83.597,83.619,83.587,83.619,164599996.0
2005-08-26 01:00:00,83.588,83.617,83.566,83.581,349600001.0
2005-08-26 01:01:00,83.595,83.622,83.564,83.605,147400000.0
2005-08-26 01:02:00,83.57,83.62,83.57,83.617,188900001.0
2005-08-26 01:03:00,83.601,83.636,83.582,83.605,115000000.0
2005-08-26 01:04:00,83.564,83.596,83.557,83.588,206800001.0
2005-08-26 01:05:00,83.617,83.617,83.579,83.589,77100000.0
2005-08-26 01:06:00,83.594,83.611,83.567,83.593,204199998.0
2005-08-26 01:07:00,83.602,83.617,83.585,83.593,190299998.0
2005-08-26 01:08:00,83.591,83.635,83.569,83.613,263900001.0
2005-08-26 01:09:00,83.597,83.626,83.582,83.615,247199998.0
2005-08-26 01:10:00,83.605,83.625,83.588,83.623,159699999.0
2005-08-26 01:11:00,83.582,83.628,83.577,83.611,159699999.0
2005-08-26 01:12:00,83.625,83.635,83.603,83.603,109800001.0
2005-08-26 01:13:00,83.608,83.629,83.576,83.592,233500000.0
2005-08-26 01:14:00,83.614,83.619,83.591,83.597,239900000.0
2005-08-26 01:15:00,83.59,83.621,83.578,83.598,74300000.0
2005-08-26 01:16:00,83.621,83.623,83.588,83.599,146999999.0
2005-08-26 01:17:00,83.625,83.64,83.586,83.586,202299995.0
2005-08-26 01:18:00,83.615,83.634,83.58,83.583,264800002.0
2005-08-26 01:19:00,83.578,83.6,83.576,83.595,280700001.0
2005-08-26 01:20:00,83.589,83.608,83.579,83.594,158399998.0
2005-08-26 01:21:00,83.601,83.601,83.544,83.571,224500003.0
2005-08-26 01:22:00,83.605,83.622,83.588,83.588,111299999.0
2005-08-26 01:23:00,83.574,83.606,83.558,83.58,150599999.0
2005-08-26 01:24:00,83.571,83.591,83.562,83.578,102399998.0
2005-08-26 01:25:00,83.568,83.596,83.555,83.573,165799999.0
2005-08-26 01:26:00,83.571,83.589,83.537,83.573,208199995.0
2005-08-26 01:27:00,83.58,83.58,83.547,83.547,119999999.0
2005-08-26 01:28:00,83.554,83.573,83.498,83.505,168300000.0
2005-08-26 01:29:00,83.542,83.562,83.534,83.548,279200001.0
2005-08-26 01:30:00,83.557,83.577,83.541,83.571,214399998.0
2005-08-26 01:31:00,83.584,83.611,83.559,83.584,384299994.0
2005-08-26 01:32:00,83.57,83.604,83.57,83.593,191099999.0
2005-08-26 01:33:00,83.572,83.586,83.557,83.583,234199998.0
2005-08-26 01:34:00,83.559,83.585,83.533,83.564,171300000.0
2005-08-26 01:35:00,83.55,83.577,83.534,83.549,203800001.0
2005-08-26 01:36:00,83.573,83.579,83.551,83.554,225500001.0
2005-08-26 01:37:00,83.579,83.579,83.542,83.552,146300002.0
2005-08-26 01:38:00,83.553,83.56,83.52,83.525,215699998.0
2005-08-26 01:39:00,83.555,83.574,83.535,83.551,112999999.0
2005-08-26 01:40:00,83.577,83.586,83.546,83.551,273600005.0
2005-08-26 01:41:00,83.575,83.587,83.546,83.564,150200004.0
2005-08-26 01:42:00,83.577,83.595,83.555,83.575,158299999.0
2005-08-26 01:43:00,83.586,83.586,83.562,83.572,158400002.0
2005-08-26 01:44:00,83.592,83.62,83.544,83.564,178100002.0
2005-08-26 01:45:00,83.583,83.607,83.543,83.543,132899999.0
2005-08-26 01:46:00,83.579,83.586,83.547,83.55,200800002.0
2005-08-26 01:47:00,83.554,83.554,83.502,83.537,237199999.0
2005-08-26 01:48:00,83.558,83.578,83.538,83.543,240999999.0
2005-08-26 01:49:00,83.542,83.571,83.54,83.557,237499997.0
2005-08-26 01:50:00,83.551,83.567,83.528,83.552,195900001.0
2005-08-26 01:51:00,83.546,83.553,83.51,83.534,121800001.0
2005-08-26 01:52:00,83.537,83.557,83.511,83.55,167300000.0
2005-08-26 01:53:00,83.524,83.567,83.524,83.557,149800002.0
2005-08-26 01:54:00,83.555,83.561,83.523,83.531,185299998.0
2005-08-26 01:55:00,83.567,83.569,83.542,83.549,220900000.0
2005-08-26 01:56:00,83.519,83.548,83.494,83.512,123599999.0
2005-08-26 01:57:00,83.504,83.527,83.489,83.525,225499998.0
2005-08-26 01:58:00,83.509,83.509,83.473,83.473,83299999.0
2005-08-26 01:59:00,83.497,83.522,83.484,83.487,413299996.0
2005-08-26 02:00:00,83.506,83.528,83.506,83.525,116700005.0
2005-08-26 02:01:00,83.507,83.528,83.48,83.528,322099991.0
2005-08-26 02:02:00,83.523,83.523,83.476,83.476,174999999.0
2005-08-26 02:03:00,83.498,83.539,83.498,83.528,217600001.0
2005-08-26 02:04:00,83.511,83.526,83.466,83.483,216499999.0
2005-08-26 02:05:00,83.504,83.512,83.467,83.5,93400001.0
2005-08-26 02:06:00,83.477,83.516,83.468,83.468,208000001.0
2005-08-26 02:07:00,83.52,83.536,83.506,83.519,284399999.0
2005-08-26 02:08:00,83.509,83.527,83.485,83.521,235199998.0
2005-08-26 02:09:00,83.518,83.518,83.489,83.498,193999996.0
2005-08-26 02:10:00,83.49,83.51,83.467,83.496,118900000.0
2005-08-26 02:11:00,83.51,83.51,83.475,83.475,274899998.0
2005-08-26 02:12:00,83.465,83.494,83.465,83.485,214700001.0
2005-08-26 02:13:00,83.472,83.472,83.441,83.446,112400000.0
2005-08-26 02:14:00,83.459,83.465,83.434,83.465,127300000.0
2005-08-26 02:15:00,83.438,83.454,83.415,83.453,313900000.0
2005-08-26 02:16:00,83.435,83.482,83.435,83.481,163300001.0
2005-08-26 02:17:00,83.448,83.464,83.431,83.447,211099999.0
2005-08-26 02:18:00,83.446,83.46,83.428,83.431,260200005.0
2005-08-26 02:19:00,83.425,83.463,83.425,83.433,219200001.0
2005-08-26 02:20:00,83.466,83.466,83.429,83.433,152199999.0
2005-08-26 02:21:00,83.447,83.468,83.437,83.464,241800002.0
2005-08-26 02:22:00,83.469,83.473,83.434,83.434,274799998.0
2005-08-26 02:23:00,83.462,83.462,83.427,83.43,205400000.0
2005-08-26 02:24:00,83.442,83.442,83.371,83.378,77600000.0
2005-08-26 02:25:00,83.406,83.451,83.406,83.45,161700000.0
2005-08-26 02:26:00,83.437,83.456,83.429,83.453,146499998.0
2005-08-26 02:27:00,83.434,83.468,83.424,83.468,190999999.0
2005-08-26 02:28:00,83.457,83.48,83.434,83.462,193899999.0
2005-08-26 02:29:00,83.455,83.475,83.449,83.474,131000001.0
2005-08-26 02:30:00,83.482,83.499,83.461,83.488,166900003.0
2005-08-26 02:31:00,83.459,83.483,83.447,83.481,221900001.0
2005-08-26 02:32:00,83.456,83.477,83.438,83.465,282099998.0
2005-08-26 02:33:00,83.414,83.442,83.403,83.442,238300002.0
2005-08-26 02:34:00,83.474,83.475,83.441,83.452,229199998.0
2005-08-26 02:35:00,83.472,83.505,83.472,83.5,156400001.0
2005-08-26 02:36:00,83.5,83.5,83.465,83.465,123600000.0
2005-08-26 02:37:00,83.474,83.481,83.442,83.442,231400002.0
2005-08-26 02:38:00,83.446,83.458,83.416,83.434,266299999.0
2005-08-26 02:39:00,83.447,83.469,83.415,83.449,276699997.0
2005-08-26 02:40:00,83.472,83.473,83.425,83.425,198300001.0
2005-08-26 02:41:00,83.435,83.469,83.408,83.447,184699998.0
2005-08-26 02:42:00,83.453,83.467,83.429,83.444,139699999.0
2005-08-26 02:43:00,83.431,83.463,83.402,83.454,348199996.0
2005-08-26 02:44:00,83.473,83.498,83.468,83.475,141499999.0
2005-08-26 02:45:00,83.459,83.483,83.435,83.473,260000000.0
2005-08-26 02:46:00,83.477,83.483,83.447,83.453,193000001.0
2005-08-26 02:47:00,83.49,83.49,83.431,83.465,293700005.0
2005-08-26 02:48:00,83.499,83.504,83.468,83.479,179699999.0
2005-08-26 02:49:00,83.491,83.507,83.47,83.483,151300000.0
2005-08-26 02:50:00,83.451,83.501,83.447,83.484,176500000.0
2005-08-26 02:51:00,83.517,83.518,83.48,83.49,169599999.0
2005-08-26 02:52:00,83.498,83.518,83.478,83.492,246199999.0
2005-08-26 02:53:00,83.513,83.529,83.5,83.517,171000000.0
2005-08-26 02:54:00,83.506,83.514,83.484,83.493,169500000.0
2005-08-26 02:55:00,83.486,83.507,83.474,83.49,147899997.0
2005-08-26 02:56:00,83.497,83.519,83.485,83.497,157000001.0
2005-08-26 02:57:00,83.487,83.496,83.461,83.473,248999998.0
2005-08-26 02:58:00,83.449,83.495,83.446,83.495,242699998.0
2005-08-26 02:59:00,83.465,83.484,83.447,83.459,303899997.0
2005-08-26 03:00:00,83.455,83.499,83.454,83.499,203800003.0
2005-08-26 03:01:00,83.472,83.498,83.463,83.498,210499998.0
2005-08-26 03:02:00,83.462,83.487,83.458,83.487,97500001.0
2005-08-26 03:03:00,83.49,83.49,83.453,83.463,284399999.0
2005-08-26 03:04:00,83.476,83.497,83.469,83.484,198299996.0
2005-08-26 03:05:00,83.46,83.485,83.436,83.462,142200001.0
2005-08-26 03:06:00,83.465,83.487,83.437,83.445,190599998.0
2005-08-26 03:07:00,83.465,83.485,83.438,83.485,145100000.0
2005-08-26 03:08:00,83.485,83.502,83.461,83.475,279900002.0
2005-08-26 03:09:00,83.488,83.511,83.462,83.511,167199999.0
2005-08-26 03:10:00,83.503,83.523,83.471,83.516,229500002.0
2005-08-26 03:11:00,83.501,83.527,83.474,83.506,125600001.0
2005-08-26 03:12:00,83.567,83.567,83.518,83.519,203399999.0
2005-08-26 03:13:00,83.511,83.538,83.511,83.538,112099999.0
2005-08-26 03:14:00,83.552,83.552,83.509,83.509,175000000.0
2005-08-26 03:15:00,83.514,83.539,83.492,83.527,184900002.0
2005-08-26 03:16:00,83.495,83.542,83.484,83.522,168500002.0
2005-08-26 03:17:00,83.519,83.55,83.507,83.54,269399997.0
2005-08-26 03:18:00,83.515,83.537,83.493,83.499,279899995.0
2005-08-26 03:19:00,83.532,83.584,83.532,83.578,162800001.0
2005-08-26 03:20:00,83.568,83.58,83.547,83.547,245000002.0
2005-08-26 03:21:00,83.562,83.585,83.531,83.548,189500001.0
2005-08-26 03:22:00,83.546,83.561,83.535,83.541,190799999.0
2005-08-26 03:23:00,83.554,83.577,83.548,83.577,255700000.0
2005-08-26 03:24:00,83.55,83.567,83.526,83.546,100999999.0
2005-08-26 03:25:00,83.546,83.546,83.514,83.522,323200002.0
2005-08-26 03:26:00,83.541,83.567,83.519,83.53,341699998.0
2005-08-26 03:27:00,83.537,83.563,83.526,83.527,325799998.0
2005-08-26 03:28:00,83.532,83.555,83.524,83.555,120000001.0
2005-08-26 03:29:00,83.567,83.567,83.503,83.534,362299998.0
2005-08-26 03:30:00,83.558,83.578,83.533,83.543,112100000.0
2005-08-26 03:31:00,83.543,83.568,83.528,83.538,156900000.0
2005-08-26 03:32:00,83.559,83.562,83.518,83.546,144300001.0
2005-08-26 03:33:00,83.515,83.557,83.515,83.557,330800002.0
2005-08-26 03:34:00,83.522,83.564,83.5,83.564,183100002.0
2005-08-26 03:35:00,83.551,83.584,83.527,83.574,158500003.0
2005-08-26 03:36:00,83.581,83.641,83.581,83.629,230199999.0
2005-08-26 03:37:00,83.625,83.645,83.6,83.645,306299999.0
2005-08-26 03:38:00,83.628,83.633,83.608,83.615,143700000.0
2005-08-26 03:39:00,83.581,83.632,83.581,83.625,181100002.0
2005-08-26 03:40:00,83.613,83.621,83.586,83.586,215900000.0
2005-08-26 03:41:00,83.617,83.65,83.617,83.65,170300000.0
2005-08-26 03:42:00,83.608,83.636,83.605,83.616,192499998.0
2005-08-26 03:43:00,83.604,83.65,83.603,83.635,308099996.0
2005-08-26 03:44:00,83.616,83.649,83.591,83.629,209799997.0
2005-08-26 03:45:00,83.653,83.668,83.614,83.624,211600001.0
2005-08-26 03:46:00,83.643,83.643,83.604,83.615,267200005.0
2005-08-26 03:47:00,83.651,83.651,83.609,83.64,236899999.0
2005-08-26 03:48:00,83.645,83.658,83.635,83.653,77300000.0
2005-08-26 03:49:00,83.648,83.649,83.595,83.609,213899999.0
2005-08-26 03:50:00,83.626,83.658,83.614,83.639,227999998.0
2005-08-26 03:51:00,83.628,83.632,83.586,83.606,189200002.0
2005-08-26 03:52:00,83.604,83.63,83.601,83.63,138100000.0
2005-08-26 03:53:00,83.591,83.658,83.591,83.658,142600001.0
2005-08-26 03:54:00,83.599,83.649,83.599,83.649,92199998.0
2005-08-26 03:55:00,83.667,83.667,83.63,83.661,171300001.0
2005-08-26 03:56:00,83.642,83.666,83.631,83.646,365499998.0
2005-08-26 03:57:00,83.655,83.672,83.638,83.653,169900003.0
2005-08-26 03:58:00,83.65,83.681,83.633,83.654,192099999.0
2005-08-26 03:59:00,83.638,83.675,83.631,83.66,95600000.0
2005-08-26 04:00:00,83.628,83.649,83.597,83.649,251200000.0
2005-08-26 04:01:00,83.62,83.64,83.602,83.623,287600000.0
2005-08-26 04:02:00,83.658,83.658,83.6,83.629,143700000.0
2005-08-26 04:03:00,83.64,83.654,83.611,83.64,187600001.0
2005-08-26 04:04:00,83.64,83.645,83.597,83.621,165999999.0
2005-08-26 04:05:00,83.641,83.641,83.61,83.618,197699999.0
2005-08-26 04:06:00,83.611,83.622,83.572,83.572,175000000.0
2005-08-26 04:07:00,83.607,83.629,83.592,83.597,299399999.0
2005-08-26 04:08:00,83.623,83.623,83.583,83.583,160200001.0
2005-08-26 04:09:00,83.61,83.619,83.589,83.602,196400001.0
2005-08-26 04:10:00,83.61,83.639,83.586,83.615,119000000.0
2005-08-26 04:11:00,83.653,83.673,83.643,83.646,114100000.0
2005-08-26 04:12:00,83.667,83.67,83.623,83.63,135200000.0
2005-08-26 04:13:00,83.634,83.658,83.614,83.658,371799994.0
2005-08-26 04:14:00,83.661,83.672,83.638,83.653,193399999.0
2005-08-26 04:15:00,83.667,83.672,83.647,83.65,157300000.0
2005-08-26 04:16:00,83.665,83.682,83.627,83.665,350399993.0
2005-08-26 04:17:00,83.675,83.676,83.632,83.636,246000002.0
2005-08-26 04:18:00,83.653,83.665,83.631,83.654,243499999.0
2005-08-26 04:19:00,83.659,83.659,83.618,83.618,178600000.0
2005-08-26 04:20:00,83.615,83.64,83.593,83.64,152499998.0
2005-08-26 04:21:00,83.615,83.637,83.589,83.606,206000003.0
2005-08-26 04:22:00,83.648,83.648,83.595,83.632,214399998.0
2005-08-26 04:23:00,83.634,83.66,83.625,83.646,208900000.0
2005-08-26 04:24:00,83.639,83.648,83.61,83.618,182499995.0
2005-08-26 04:25:00,83.647,83.665,83.635,83.652,116200001.0
2005-08-26 04:26:00,83.618,83.652,83.61,83.63,197100003.0
2005-08-26 04:27:00,83.63,83.651,83.618,83.646,164000001.0
2005-08-26 04:28:00,83.6,83.631,83.595,83.617,125100000.0
2005-08-26 04:29:00,83.647,83.656,83.631,83.631,198800002.0
2005-08-26 04:30:00,83.623,83.642,83.607,83.635,367800001.0
2005-08-26 04:31:00,83.629,83.641,83.612,83.641,165500004.0
2005-08-26 04:32:00,83.586,83.65,83.582,83.65,128400002.0
2005-08-26 04:33:00,83.656,83.656,83.592,83.623,257300002.0
2005-08-26 04:34:00,83.643,83.668,83.634,83.656,220500002.0
2005-08-26 04:35:00,83.653,83.653,83.623,83.628,83400000.0
2005-08-26 04:36:00,83.63,83.643,83.605,83.637,252400002.0
2005-08-26 04:37:00,83.628,83.628,83.602,83.61,190000000.0
2005-08-26 04:38:00,83.64,83.64,83.592,83.592,138900000.0
2005-08-26 04:39:00,83.634,83.642,83.605,83.614,127400001.0
2005-08-26 04:40:00,83.605,83.627,83.589,83.625,180600000.0
2005-08-26 04:41:00,83.637,83.637,83.579,83.609,187800003.0
2005-08-26 04:42:00,83.62,83.64,83.6,83.633,210099999.0
2005-08-26 04:43:00,83.62,83.637,83.598,83.606,123799999.0
2005-08-26 04:44:00,83.633,83.633,83.573,83.584,146400002.0
2005-08-26 04:45:00,83.594,83.64,83.586,83.622,210899999.0
2005-08-26 04:46:00,83.612,83.633,83.592,83.633,129300002.0
2005-08-26 04:47:00,83.627,83.628,83.597,83.607,302699998.0
2005-08-26 04:48:00,83.609,83.618,83.589,83.592,240800000.0
2005-08-26 04:49:00,83.618,83.625,83.593,83.61,124199998.0
2005-08-26 04:50:00,83.625,83.625,83.579,83.592,149799998.0
2005-08-26 04:51:00,83.629,83.629,83.585,83.595,250800000.0
2005-08-26 04:52:00,83.628,83.642,83.597,83.613,172399998.0
2005-08-26 04:53:00,83.629,83.629,83.586,83.589,448499992.0
2005-08-26 04:54:00,83.61,83.63,83.581,83.6,112900000.0
2005-08-26 04:55:00,83.593,83.62,83.579,83.594,160299997.0
2005-08-26 04:56:00,83.617,83.635,83.598,83.621,190899997.0
2005-08-26 04:57:00,83.606,83.63,83.588,83.607,184299997.0
2005-08-26 04:58:00,83.612,83.622,83.587,83.598,156300002.0
2005-08-26 04:59:00,83.603,83.635,83.594,83.63,159899997.0
2005-08-26 05:00:00,83.63,83.641,83.604,83.626,159699998.0
2005-08-26 05:01:00,83.593,83.622,83.584,83.593,126199998.0
2005-08-26 05:02:00,83.607,83.621,83.565,83.603,144700000.0
2005-08-26 05:03:00,83.591,83.621,83.582,83.602,134900000.0
2005-08-26 05:04:00,83.591,83.613,83.582,83.61,190800000.0
2005-08-26 05:05:00,83.599,83.613,83.57,83.585,132900002.0
2005-08-26 05:06:00,83.575,83.622,83.575,83.616,262899995.0
2005-08-26 05:07:00,83.607,83.607,83.562,83.562,223599998.0
2005-08-26 05:08:00,83.598,83.616,83.587,83.589,206700001.0
2005-08-26 05:09:00,83.568,83.605,83.553,83.605,206700000.0
2005-08-26 05:10:00,83.583,83.583,83.535,83.55,198199999.0
2005-08-26 05:11:00,83.529,83.574,83.521,83.547,294699998.0
2005-08-26 05:12:00,83.584,83.584,83.546,83.549,138100001.0
2005-08-26 05:13:00,83.559,83.564,83.514,83.525,173600002.0
2005-08-26 05:14:00,83.557,83.572,83.539,83.554,186500000.0
2005-08-26 05:15:00,83.55,83.563,83.529,83.555,249499999.0
2005-08-26 05:16:00,83.494,83.545,83.488,83.545,284900000.0
2005-08-26 05:17:00,83.524,83.56,83.519,83.522,290399994.0
2005-08-26 05:18:00,83.541,83.557,83.501,83.533,197399999.0
2005-08-26 05:19:00,83.534,83.547,83.509,83.512,168499998.0
2005-08-26 05:20:00,83.515,83.515,83.467,83.467,102000000.0
2005-08-26 05:21:00,83.492,83.498,83.459,83.483,229599999.0
2005-08-26 05:22:00,83.505,83.508,83.45,83.45,321499997.0
2005-08-26 05:23:00,83.5,83.513,83.479,83.484,146800000.0
2005-08-26 05:24:00,83.48,83.501,83.469,83.49,192800001.0
2005-08-26 05:25:00,83.466,83.497,83.446,83.457,150800000.0
2005-08-26 05:26:00,83.427,83.452,83.404,83.449,137800001.0
2005-08-26 05:27:00,83.457,83.473,83.424,83.456,188399999.0
2005-08-26 05:28:00,83.481,83.481,83.434,83.454,185400000.0
2005-08-26 05:29:00,83.416,83.476,83.416,83.453,268500003.0
2005-08-26 05:30:00,83.492,83.492,83.446,83.468,138399999.0
2005-08-26 05:31:00,83.441,83.505,83.441,83.494,201400000.0
2005-08-26 05:32:00,83.503,83.514,83.486,83.487,176599998.0
2005-08-26 05:33:00,83.457,83.509,83.451,83.509,242399999.0
2005-08-26 05:34:00,83.477,83.51,83.448,83.49,205899998.0
2005-08-26 05:35:00,83.453,83.498,83.444,83.47,220700001.0
2005-08-26 05:36:00,83.449,83.484,83.449,83.484,119300000.0
2005-08-26 05:37:00,83.461,83.502,83.461,83.482,158399998.0
2005-08-26 05:38:00,83.478,83.492,83.45,83.479,271400003.0
2005-08-26 05:39:00,83.452,83.466,83.438,83.439,196200001.0
2005-08-26 05:40:00,83.439,83.466,83.419,83.427,175600000.0
2005-08-26 05:41:00,83.478,83.492,83.447,83.48,308300004.0
2005-08-26 05:42:00,83.467,83.487,83.458,83.487,174300002.0
2005-08-26 05:43:00,83.451,83.496,83.451,83.479,161800002.0
2005-08-26 05:44:00,83.507,83.508,83.457,83.457,228300000.0
2005-08-26 05:45:00,83.444,83.503,83.443,83.503,191900003.0
2005-08-26 05:46:00,83.438,83.495,83.422,83.475,152600000.0
2005-08-26 05:47:00,83.463,83.487,83.447,83.467,218999999.0
2005-08-26 05:48:00,83.433,83.469,83.417,83.447,177300000.0
2005-08-26 05:49:00,83.475,83.481,83.446,83.456,154100000.0
2005-08-26 05:50:00,83.47,83.482,83.428,83.428,195299997.0
2005-08-26 05:51:00,83.477,83.477,83.43,83.447,125700003.0
2005-08-26 05:52:00,83.431,83.45,83.406,83.434,172999997.0
2005-08-26 05:53:00,83.42,83.449,83.413,83.441,218300000.0
2005-08-26 05:54:00,83.419,83.452,83.419,83.445,163399998.0
2005-08-26 05:55:00,83.434,83.461,83.428,83.445,194600000.0
2005-08-26 05:56:00,83.457,83.472,83.444,83.47,138199999.0
2005-08-26 05:57:00,83.461,83.469,83.438,83.449,127600000.0
2005-08-26 05:58:00,83.477,83.483,83.449,83.469,143900000.0
2005-08-26 05:59:00,83.478,83.478,83.434,83.434,199199999.0
2005-08-26 06:00:00,83.44,83.464,83.431,83.464,144300001.0
2005-08-26 06:01:00,83.457,83.463,83.43,83.444,208099999.0
2005-08-26 06:02:00,83.471,83.481,83.438,83.476,180299998.0
2005-08-26 06:03:00,83.441,83.474,83.432,83.474,241699998.0
2005-08-26 06:04:00,83.393,83.454,83.393,83.452,192400002.0
2005-08-26 06:05:00,83.47,83.471,83.436,83.454,145199999.0
2005-08-26 06:06:00,83.489,83.512,83.476,83.5,53000000.0
2005-08-26 06:07:00,83.509,83.509,83.465,83.493,158300002.0
2005-08-26 06:08:00,83.448,83.501,83.438,83.501,144399998.0
2005-08-26 06:09:00,83.488,83.51,83.473,83.485,289800003.0
2005-08-26 06:10:00,83.495,83.523,83.491,83.518,118800000.0
2005-08-26 06:11:00,83.495,83.53,83.491,83.53,125400003.0
2005-08-26 06:12:00,83.536,83.55,83.498,83.532,142200001.0
2005-08-26 06:13:00,83.526,83.557,83.515,83.557,186100003.0
2005-08-26 06:14:00,83.497,83.563,83.497,83.54,145600001.0
2005-08-26 06:15:00,83.558,83.558,83.515,83.531,101899998.0
2005-08-26 06:16:00,83.525,83.547,83.504,83.54,235000002.0
2005-08-26 06:17:00,83.518,83.544,83.5,83.515,280699997.0
2005-08-26 06:18:00,83.508,83.524,83.478,83.5,237700000.0
2005-08-26 06:19:00,83.488,83.51,83.468,83.488,188099999.0
2005-08-26 06:20:00,83.48,83.503,83.464,83.501,229499999.0
2005-08-26 06:21:00,83.466,83.49,83.448,83.485,219300002.0
2005-08-26 06:22:00,83.459,83.474,83.439,83.45,197800000.0
2005-08-26 06:23:00,83.461,83.487,83.445,83.465,221099999.0
2005-08-26 06:24:00,83.477,83.483,83.428,83.438,187600000.0
2005-08-26 06:25:00,83.458,83.473,83.437,83.453,283200001.0
2005-08-26 06:26:00,83.403,83.47,83.403,83.47,87600000.0
2005-08-26 06:27:00,83.473,83.493,83.452,83.475,191600003.0
2005-08-26 06:28:00,83.437,83.495,83.437,83.495,118999997.0
2005-08-26 06:29:00,83.452,83.49,83.437,83.448,205200001.0
2005-08-26 06:30:00,83.425,83.457,83.417,83.444,196899997.0
2005-08-26 06:31:00,83.431,83.473,83.409,83.448,155699998.0
2005-08-26 06:32:00,83.48,83.484,83.429,83.454,205199999.0
2005-08-26 06:33:00,83.47,83.47,83.423,83.424,220500001.0
2005-08-26 06:34:00,83.475,83.488,83.446,83.447,203900001.0
2005-08-26 06:35:00,83.453,83.473,83.433,83.458,216999999.0
2005-08-26 06:36:00,83.463,83.485,83.442,83.462,130500001.0
2005-08-26 06:37:00,83.468,83.468,83.437,83.439,190500004.0
2005-08-26 06:38:00,83.456,83.49,83.439,83.474,343799997.0
2005-08-26 06:39:00,83.453,83.456,83.41,83.433,273799997.0
2005-08-26 06:40:00,83.434,83.469,83.427,83.451,174699999.0
2005-08-26 06:41:00,83.447,83.474,83.447,83.472,112100000.0
2005-08-26 06:42:00,83.467,83.48,83.439,83.45,237000004.0
2005-08-26 06:43:00,83.467,83.484,83.444,83.479,235999999.0
2005-08-26 06:44:00,83.47,83.472,83.441,83.455,122900002.0
2005-08-26 06:45:00,83.464,83.47,83.435,83.463,194399999.0
2005-08-26 06:46:00,83.41,83.474,83.404,83.474,172900003.0
2005-08-26 06:47:00,83.456,83.484,83.441,83.455,243099999.0
2005-08-26 06:48:00,83.47,83.482,83.45,83.462,308700000.0
2005-08-26 06:49:00,83.463,83.505,83.461,83.505,194100000.0
2005-08-26 06:50:00,83.481,83.517,83.481,83.517,107300000.0
2005-08-26 06:51:00,83.523,83.529,83.497,83.497,172000000.0
2005-08-26 06:52:00,83.469,83.485,83.445,83.485,130100000.0
2005-08-26 06:53:00,83.465,83.476,83.429,83.429,237799997.0
2005-08-26 06:54:00,83.465,83.487,83.457,83.474,202399999.0
2005-08-26 06:55:00,83.471,83.471,83.434,83.434,162500001.0
2005-08-26 06:56:00,83.472,83.478,83.442,83.465,232800005.0
2005-08-26 06:57:00,83.464,83.474,83.432,83.454,175000001.0
2005-08-26 06:58:00,83.48,83.48,83.432,83.432,178000000.0
2005-08-26 06:59:00,83.435,83.451,83.409,83.451,208499997.0
2005-08-26 07:00:00,83.428,83.461,83.422,83.461,128600001.0
2005-08-26 07:01:00,83.441,83.45,83.421,83.421,292399998.0
2005-08-26 07:02:00,83.442,83.464,83.411,83.45,217300002.0
2005-08-26 07:03:00,83.441,83.459,83.419,83.42,84400000.0
2005-08-26 07:04:00,83.429,83.429,83.398,83.405,207799994.0
2005-08-26 07:05:00,83.401,83.419,83.38,83.393,164600002.0
2005-08-26 07:06:00,83.4,83.45,83.397,83.424,255200000.0
2005-08-26 07:07:00,83.447,83.447,83.396,83.41,175900001.0
2005-08-26 07:08:00,83.43,83.44,83.403,83.44,124800000.0
2005-08-26 07:09:00,83.409,83.449,83.409,83.438,214799999.0
2005-08-26 07:10:00,83.426,83.432,83.381,83.381,194799999.0
2005-08-26 07:11:00,83.437,83.461,83.409,83.416,158499998.0
2005-08-26 07:12:00,83.445,83.48,83.425,83.464,133099999.0
2005-08-26 07:13:00,83.46,83.463,83.429,83.438,194099998.0
2005-08-26 07:14:00,83.424,83.45,83.415,83.45,241899998.0
2005-08-26 07:15:00,83.433,83.44,83.405,83.413,151499996.0
2005-08-26 07:16:00,83.437,83.484,83.418,83.477,183599998.0
2005-08-26 07:17:00,83.465,83.479,83.434,83.445,213700000.0
2005-08-26 07:18:00,83.456,83.482,83.414,83.434,214999998.0
2005-08-26 07:19:00,83.422,83.438,83.404,83.43,250099997.0
2005-08-26 07:20:00,83.4,83.419,83.387,83.41,113100000.0
2005-08-26 07:21:00,83.426,83.453,83.404,83.422,148300001.0
2005-08-26 07:22:00,83.423,83.436,83.402,83.414,163200002.0
2005-08-26 07:23:00,83.418,83.425,83.391,83.4,167300000.0
2005-08-26 07:24:00,83.404,83.438,83.386,83.434,157300002.0
2005-08-26 07:25:00,83.418,83.449,83.401,83.431,314100003.0
2005-08-26 07:26:00,83.432,83.434,83.396,83.403,305599999.0
2005-08-26 07:27:00,83.419,83.453,83.419,83.446,208800002.0
2005-08-26 07:28:00,83.436,83.436,83.376,83.376,125100000.0
2005-08-26 07:29:00,83.376,83.406,83.363,83.406,182299997.0
2005-08-26 07:30:00,83.394,83.422,83.38,83.394,176599998.0
2005-08-26 07:31:00,83.412,83.412,83.36,83.378,174799997.0
2005-08-26 07:32:00,83.392,83.416,83.379,83.416,167999996.0
2005-08-26 07:33:00,83.394,83.425,83.385,83.419,202000000.0
2005-08-26 07:34:00,83.39,83.41,83.375,83.408,127700001.0
2005-08-26 07:35:00,83.388,83.412,83.37,83.379,267200001.0
2005-08-26 07:36:00,83.374,83.398,83.363,83.39,271999996.0
2005-08-26 07:37:00,83.387,83.39,83.345,83.356,132999998.0
2005-08-26 07:38:00,83.346,83.378,83.333,83.348,198999999.0
2005-08-26 07:39:00,83.395,83.395,83.367,83.375,130600002.0
2005-08-26 07:40:00,83.335,83.401,83.321,83.401,245700002.0
2005-08-26 07:41:00,83.362,83.4,83.355,83.4,130900001.0
2005-08-26 07:42:00,83.369,83.431,83.369,83.419,231000000.0
2005-08-26 07:43:00,83.363,83.411,83.354,83.395,113300000.0
2005-08-26 07:44:00,83.396,83.421,83.371,83.392,161600001.0
2005-08-26 07:45:00,83.389,83.411,83.389,83.411,134500001.0
2005-08-26 07:46:00,83.402,83.419,83.375,83.375,271899997.0
2005-08-26 07:47:00,83.405,83.414,83.372,83.397,139400000.0
2005-08-26 07:48:00,83.374,83.387,83.348,83.362,233300000.0
2005-08-26 07:49:00,83.38,83.405,83.361,83.375,260299996.0
2005-08-26 07:50:00,83.401,83.42,83.344,83.374,176600001.0
2005-08-26 07:51:00,83.385,83.409,83.367,83.386,158800001.0
2005-08-26 07:52:00,83.353,83.39,83.349,83.367,135899998.0
2005-08-26 07:53:00,83.394,83.402,83.369,83.379,227500002.0
2005-08-26 07:54:00,83.368,83.4,83.365,83.387,170999998.0
2005-08-26 07:55:00,83.385,83.407,83.367,83.392,261500004.0
2005-08-26 07:56:00,83.405,83.41,83.369,83.382,132800002.0
2005-08-26 07:57:00,83.412,83.42,83.388,83.397,216300001.0
2005-08-26 07:58:00,83.42,83.42,83.363,83.38,117099999.0
2005-08-26 07:59:00,83.359,83.436,83.347,83.41,223900001.0
2005-08-26 08:00:00,83.438,83.446,83.407,83.426,144600003.0
2005-08-26 08:01:00,83.441,83.441,83.407,83.418,120500000.0
2005-08-26 08:02:00,83.424,83.45,83.424,83.443,108399999.0
2005-08-26 08:03:00,83.43,83.455,83.423,83.44,128000002.0
2005-08-26 08:04:00,83.433,83.454,83.417,83.442,172600000.0
2005-08-26 08:05:00,83.423,83.434,83.396,83.409,225999999.0
2005-08-26 08:06:00,83.443,83.455,83.421,83.422,209299999.0
2005-08-26 08:07:00,83.433,83.453,83.413,83.43,226300000.0
2005-08-26 08:08:00,83.443,83.45,83.429,83.433,114699999.0
2005-08-26 08:09:00,83.429,83.465,83.428,83.465,119300000.0
2005-08-26 08:10:00,83.453,83.467,83.427,83.445,176100000.0
2005-08-26 08:11:00,83.416,83.449,83.405,83.429,154099998.0
2005-08-26 08:12:00,83.406,83.445,83.399,83.435,189300001.0
2005-08-26 08:13:00,83.437,83.464,83.428,83.463,170499996.0
2005-08-26 08:14:00,83.442,83.463,83.437,83.452,134500000.0
2005-08-26 08:15:00,83.458,83.483,83.446,83.483,231799999.0
2005-08-26 08:16:00,83.45,83.477,83.446,83.477,227999994.0
2005-08-26 08:17:00,83.468,83.468,83.434,83.443,140499999.0
2005-08-26 08:18:00,83.413,83.462,83.412,83.428,155699999.0
2005-08-26 08:19:00,83.448,83.451,83.421,83.426,163099998.0
2005-08-26 08:20:00,83.456,83.48,83.436,83.46,263100009.0
2005-08-26 08:21:00,83.513,83.513,83.473,83.484,203399997.0
2005-08-26 08:22:00,83.472,83.521,83.472,83.521,187099996.0
2005-08-26 08:23:00,83.482,83.508,83.478,83.492,155500000.0
2005-08-26 08:24:00,83.47,83.476,83.446,83.46,181299998.0
2005-08-26 08:25:00,83.433,83.468,83.427,83.461,206600000.0
2005-08-26 08:26:00,83.418,83.453,83.402,83.428,137300001.0
2005-08-26 08:27:00,83.451,83.471,83.42,83.44,166600003.0
2005-08-26 08:28:00,83.412,83.473,83.39,83.473,256900004.0
2005-08-26 08:29:00,83.464,83.464,83.423,83.442,91600000.0
2005-08-26 08:30:00,83.459,83.485,83.431,83.453,251800002.0
2005-08-26 08:31:00,83.455,83.467,83.435,83.443,169299999.0
2005-08-26 08:32:00,83.461,83.461,83.415,83.415,173100001.0
2005-08-26 08:33:00,83.418,83.444,83.407,83.416,296899997.0
2005-08-26 08:34:00,83.414,83.45,83.412,83.44,248599996.0
2005-08-26 08:35:00,83.404,83.446,83.399,83.446,112499999.0
2005-08-26 08:36:00,83.417,83.44,83.403,83.418,135399998.0
2005-08-26 08:37:00,83.462,83.471,83.442,83.459,139000001.0
2005-08-26 08:38:00,83.445,83.5,83.425,83.5,180800000.0
2005-08-26 08:39:00,83.496,83.496,83.463,83.471,134499998.0
2005-08-26 08:40:00,83.422,83.486,83.414,83.462,190599999.0
2005-08-26 08:41:00,83.474,83.488,83.426,83.426,168700001.0
2005-08-26 08:42:00,83.473,83.5,83.452,83.465,127000000.0
2005-08-26 08:43:00,83.476,83.476,83.435,83.441,180099999.0
2005-08-26 08:44:00,83.429,83.447,83.408,83.443,236100001.0
2005-08-26 08:45:00,83.417,83.448,83.417,83.431,330700002.0
2005-08-26 08:46:00,83.441,83.476,83.427,83.456,227200000.0
2005-08-26 08:47:00,83.437,83.47,83.437,83.449,297999999.0
2005-08-26 08:48:00,83.458,83.468,83.431,83.431,163100001.0
2005-08-26 08:49:00,83.461,83.48,83.418,83.461,215300002.0
2005-08-26 08:50:00,83.458,83.476,83.421,83.453,132900001.0
2005-08-26 08:51:00,83.452,83.471,83.42,83.446,301100004.0
2005-08-26 08:52:00,83.456,83.481,83.443,83.459,181099998.0
2005-08-26 08:53:00,83.476,83.495,83.448,83.48,241099999.0
2005-08-26 08:54:00,83.482,83.49,83.459,83.462,136400001.0
2005-08-26 08:55:00,83.507,83.507,83.473,83.491,135600000.0
2005-08-26 08:56:00,83.473,83.521,83.468,83.512,213100000.0
2005-08-26 08:57:00,83.492,83.513,83.455,83.466,240900002.0
2005-08-26 08:58:00,83.468,83.499,83.432,83.443,184400001.0
2005-08-26 08:59:00,83.509,83.509,83.463,83.482,203999999.0
2005-08-26 09:00:00,83.471,83.489,83.449,83.464,313000001.0
2005-08-26 09:01:00,83.486,83.502,83.465,83.483,182600001.0
2005-08-26 09:02:00,83.495,83.495,83.453,83.456,249499998.0
2005-08-26 09:03:00,83.479,83.487,83.442,83.449,173600002.0
2005-08-26 09:04:00,83.448,83.469,83.406,83.406,280400000.0
2005-08-26 09:05:00,83.456,83.468,83.436,83.439,270699996.0
2005-08-26 09:06:00,83.42,83.44,83.403,83.424,232600000.0
2005-08-26 09:07:00,83.39,83.439,83.39,83.439,153099999.0
2005-08-26 09:08:00,83.432,83.442,83.415,83.442,166500000.0
2005-08-26 09:09:00,83.454,83.454,83.423,83.423,134699999.0
2005-08-26 09:10:00,83.417,83.466,83.415,83.465,148999999.0
2005-08-26 09:11:00,83.473,83.473,83.432,83.432,200499998.0
2005-08-26 09:12:00,83.443,83.443,83.409,83.409,83700000.0
2005-08-26 09:13:00,83.411,83.443,83.387,83.407,190100003.0
2005-08-26 09:14:00,83.444,83.445,83.409,83.409,140699999.0
2005-08-26 09:15:00,83.415,83.433,83.39,83.406,243399999.0
2005-08-26 09:16:00,83.397,83.407,83.381,83.39,96500000.0
2005-08-26 09:17:00,83.403,83.403,83.361,83.382,208000000.0
2005-08-26 09:18:00,83.363,83.385,83.344,83.356,306400002.0
2005-08-26 09:19:00,83.351,83.381,83.345,83.364,109100000.0
2005-08-26 09:20:00,83.369,83.387,83.362,83.378,192599997.0
2005-08-26 09:21:00,83.355,83.364,83.328,83.328,160399999.0
2005-08-26 09:22:00,83.357,83.357,83.31,83.324,164699997.0
2005-08-26 09:23:00,83.332,83.364,83.324,83.324,220200000.0
2005-08-26 09:24:00,83.328,83.329,83.274,83.302,238299999.0
2005-08-26 09:25:00,83.329,83.362,83.312,83.338,137299999.0
2005-08-26 09:26:00,83.358,83.401,83.358,83.39,214700001.0
2005-08-26 09:27:00,83.373,83.404,83.362,83.394,238300002.0
2005-08-26 09:28:00,83.313,83.411,83.313,83.411,165200001.0
2005-08-26 09:29:00,83.427,83.432,83.367,83.371,205699999.0
2005-08-26 09:30:00,83.376,83.397,83.346,83.364,238100000.0
2005-08-26 09:31:00,83.343,83.362,83.334,83.361,171900000.0
2005-08-26 09:32:00,83.336,83.364,83.318,83.347,187999997.0
2005-08-26 09:33:00,83.324,83.358,83.324,83.33,196700001.0
2005-08-26 09:34:00,83.308,83.352,83.308,83.337,169700000.0
2005-08-26 09:35:00,83.327,83.349,83.307,83.324,336299995.0
2005-08-26 09:36:00,83.299,83.321,83.285,83.304,271199995.0
2005-08-26 09:37:00,83.301,83.301,83.272,83.274,128100002.0
2005-08-26 09:38:00,83.271,83.302,83.271,83.296,163499998.0
2005-08-26 09:39:00,83.307,83.336,83.287,83.321,147600001.0
2005-08-26 09:40:00,83.316,83.333,83.299,83.303,216199994.0
2005-08-26 09:41:00,83.32,83.326,83.283,83.294,125899997.0
2005-08-26 09:42:00,83.321,83.331,83.296,83.32,222899997.0
2005-08-26 09:43:00,83.313,83.327,83.286,83.294,214499999.0
2005-08-26 09:44:00,83.307,83.31,83.258,83.28,227399998.0
2005-08-26 09:45:00,83.301,83.305,83.285,83.285,256899999.0
2005-08-26 09:46:00,83.287,83.289,83.245,83.262,316700001.0
2005-08-26 09:47:00,83.251,83.275,83.223,83.248,197100002.0
2005-08-26 09:48:00,83.271,83.271,83.218,83.23,121499997.0
2005-08-26 09:49:00,83.239,83.251,83.211,83.228,238100004.0
2005-08-26 09:50:00,83.22,83.252,83.201,83.219,334399990.0
2005-08-26 09:51:00,83.205,83.252,83.205,83.25,157000001.0
2005-08-26 09:52:00,83.216,83.238,83.199,83.227,121800001.0
2005-08-26 09:53:00,83.23,83.258,83.201,83.243,233699998.0
2005-08-26 09:54:00,83.252,83.29,83.252,83.277,187600003.0
2005-08-26 09:55:00,83.301,83.399,83.298,83.357,146199999.0
2005-08-26 09:56:00,83.371,83.371,83.311,83.311,180400002.0
2005-08-26 09:57:00,83.297,83.333,83.291,83.32,186399998.0
2005-08-26 09:58:00,83.317,83.354,83.308,83.339,229499999.0
2005-08-26 09:59:00,83.342,83.342,83.302,83.316,152399999.0
2005-08-26 10:00:00,83.321,83.34,83.302,83.315,128200001.0
2005-08-26 10:01:00,83.349,83.374,83.335,83.357,131199999.0
2005-08-26 10:02:00,83.367,83.385,83.367,83.382,246199998.0
2005-08-26 10:03:00,83.361,83.38,83.325,83.353,123200001.0
2005-08-26 10:04:00,83.337,83.337,83.295,83.3,151699998.0
2005-08-26 10:05:00,83.258,83.281,83.237,83.273,185399999.0
2005-08-26 10:06:00,83.279,83.301,83.263,83.275,293000000.0
2005-08-26 10:07:00,83.264,83.29,83.236,83.247,285300002.0
2005-08-26 10:08:00,83.233,83.233,83.182,83.182,64800000.0
2005-08-26 10:09:00,83.196,83.204,83.159,83.159,249999998.0
2005-08-26 10:10:00,83.172,83.219,83.172,83.217,206799999.0
2005-08-26 10:11:00,83.239,83.249,83.22,83.239,161000000.0
2005-08-26 10:12:00,83.218,83.228,83.193,83.212,205399998.0
2005-08-26 10:13:00,83.194,83.204,83.162,83.179,287599995.0
2005-08-26 10:14:00,83.181,83.181,83.122,83.146,197900000.0
2005-08-26 10:15:00,83.158,83.182,83.132,83.143,192099997.0
2005-08-26 10:16:00,83.137,83.185,83.137,83.178,116799999.0
2005-08-26 10:17:00,83.165,83.2,83.165,83.188,191200000.0
2005-08-26 10:18:00,83.162,83.179,83.137,83.15,238500000.0
2005-08-26 10:19:00,83.121,83.121,83.074,83.085,179599996.0
2005-08-26 10:20:00,83.059,83.085,83.032,83.05,136799998.0
2005-08-26 10:21:00,83.043,83.086,83.043,83.086,141299998.0
2005-08-26 10:22:00,83.066,83.099,83.063,83.094,269900001.0
2005-08-26 10:23:00,83.099,83.121,83.081,83.089,178500000.0
2005-08-26 10:24:00,83.11,83.129,83.079,83.098,234400000.0
2005-08-26 10:25:00,83.117,83.126,83.097,83.108,117400000.0
2005-08-26 10:26:00,83.11,83.135,83.101,83.117,155500000.0
2005-08-26 10:27:00,83.103,83.12,83.085,83.094,215799997.0
2005-08-26 10:28:00,83.1,83.128,83.089,83.094,185400000.0
2005-08-26 10:29:00,83.125,83.141,83.092,83.107,195299999.0
2005-08-26 10:30:00,83.119,83.127,83.104,83.104,151799999.0
2005-08-26 10:31:00,83.134,83.165,83.13,83.15,188599998.0
2005-08-26 10:32:00,83.15,83.15,83.12,83.129,161600000.0
2005-08-26 10:33:00,83.144,83.172,83.131,83.163,218399998.0
2005-08-26 10:34:00,83.165,83.173,83.142,83.142,188699999.0
2005-08-26 10:35:00,83.163,83.181,83.14,83.156,253000003.0
2005-08-26 10:36:00,83.166,83.192,83.166,83.183,133800001.0
2005-08-26 10:37:00,83.156,83.184,83.139,83.163,135500000.0
2005-08-26 10:38:00,83.181,83.199,83.167,83.185,273400000.0
2005-08-26 10:39:00,83.193,83.206,83.17,83.17,196500002.0
2005-08-26 10:40:00,83.181,83.201,83.171,83.184,107599999.0
2005-08-26 10:41:00,83.181,83.198,83.158,83.168,275100004.0
2005-08-26 10:42:00,83.179,83.184,83.148,83.15,300100001.0
2005-08-26 10:43:00,83.157,83.178,83.143,83.15,280600002.0
2005-08-26 10:44:00,83.142,83.172,83.137,83.151,248799998.0
2005-08-26 10:45:00,83.159,83.192,83.158,83.178,224199998.0
2005-08-26 10:46:00,83.158,83.176,83.149,83.163,192699998.0
2005-08-26 10:47:00,83.121,83.145,83.108,83.116,123599999.0
2005-08-26 10:48:00,83.119,83.134,83.102,83.133,214999998.0
2005-08-26 10:49:00,83.141,83.143,83.12,83.124,201299999.0
2005-08-26 10:50:00,83.11,83.13,83.069,83.069,152799997.0
2005-08-26 10:51:00,83.094,83.123,83.091,83.113,230300000.0
2005-08-26 10:52:00,83.104,83.129,83.098,83.127,276500001.0
2005-08-26 10:53:00,83.127,83.159,83.117,83.15,182800000.0
2005-08-26 10:54:00,83.13,83.179,83.127,83.144,200399999.0
2005-08-26 10:55:00,83.18,83.195,83.151,83.188,370600001.0
2005-08-26 10:56:00,83.207,83.207,83.176,83.182,310599998.0
2005-08-26 10:57:00,83.181,83.181,83.144,83.156,163800001.0
2005-08-26 10:58:00,83.165,83.197,83.156,83.197,309900002.0
2005-08-26 10:59:00,83.189,83.204,83.169,83.169,229999998.0
2005-08-26 11:00:00,83.204,83.208,83.158,83.174,264300000.0
2005-08-26 11:01:00,83.18,83.203,83.144,83.149,172900000.0
2005-08-26 11:02:00,83.116,83.15,83.114,83.15,208500000.0
2005-08-26 11:03:00,83.126,83.163,83.126,83.158,220500000.0
2005-08-26 11:04:00,83.113,83.21,83.113,83.21,195000002.0
2005-08-26 11:05:00,83.198,83.198,83.161,83.171,231599995.0
2005-08-26 11:06:00,83.169,83.21,83.169,83.21,138799998.0
2005-08-26 11:07:00,83.194,83.212,83.174,83.188,176300000.0
2005-08-26 11:08:00,83.194,83.194,83.16,83.18,136299999.0
2005-08-26 11:09:00,83.175,83.192,83.155,83.177,179800004.0
2005-08-26 11:10:00,83.159,83.188,83.151,83.188,149500000.0
2005-08-26 11:11:00,83.183,83.183,83.153,83.158,191300002.0
2005-08-26 11:12:00,83.186,83.195,83.138,83.176,162099999.0
2005-08-26 11:13:00,83.179,83.212,83.168,83.198,206499998.0
2005-08-26 11:14:00,83.188,83.214,83.178,83.192,165800000.0
2005-08-26 11:15:00,83.203,83.242,83.175,83.216,133099996.0
2005-08-26 11:16:00,83.236,83.244,83.214,83.237,220799997.0
2005-08-26 11:17:00,83.209,83.25,83.195,83.25,163799999.0
2005-08-26 11:18:00,83.244,83.252,83.206,83.225,176199999.0
2005-08-26 11:19:00,83.245,83.269,83.235,83.259,112200000.0
2005-08-26 11:20:00,83.268,83.285,83.253,83.262,246599998.0
2005-08-26 11:21:00,83.271,83.296,83.265,83.293,194099999.0
2005-08-26 11:22:00,83.287,83.293,83.247,83.251,225899999.0
2005-08-26 11:23:00,83.238,83.26,83.217,83.244,213400004.0
2005-08-26 11:24:00,83.207,83.243,83.198,83.208,249899996.0
2005-08-26 11:25:00,83.231,83.257,83.205,83.218,179600002.0
2005-08-26 11:26:00,83.244,83.261,83.238,83.257,138000000.0
2005-08-26 11:27:00,83.256,83.257,83.225,83.225,132299997.0
2005-08-26 11:28:00,83.2,83.237,83.181,83.224,211200001.0
2005-08-26 11:29:00,83.214,83.266,83.195,83.232,252399996.0
2005-08-26 11:30:00,83.219,83.219,83.145,83.188,191300002.0
2005-08-26 11:31:00,83.22,83.224,83.197,83.202,177600000.0
2005-08-26 11:32:00,83.21,83.243,83.21,83.243,234500000.0
2005-08-26 11:33:00,83.191,83.239,83.191,83.232,191800000.0
2005-08-26 11:34:00,83.228,83.239,83.207,83.221,181199999.0
2005-08-26 11:35:00,83.252,83.252,83.203,83.21,115400001.0
2005-08-26 11:36:00,83.211,83.258,83.189,83.236,190800003.0
2005-08-26 11:37:00,83.228,83.251,83.22,83.233,240300003.0
2005-08-26 11:38:00,83.21,83.239,83.205,83.231,316199998.0
2005-08-26 11:39:00,83.218,83.251,83.196,83.236,195400000.0
2005-08-26 11:40:00,83.222,83.245,83.202,83.221,224700003.0
2005-08-26 11:41:00,83.234,83.264,83.222,83.249,230300000.0
2005-08-26 11:42:00,83.235,83.24,83.207,83.212,269000000.0
2005-08-26 11:43:00,83.196,83.236,83.184,83.236,176100002.0
2005-08-26 11:44:00,83.225,83.242,83.19,83.208,185300002.0
2005-08-26 11:45:00,83.223,83.234,83.195,83.199,208900003.0
2005-08-26 11:46:00,83.215,83.236,83.196,83.231,251000000.0
2005-08-26 11:47:00,83.227,83.244,83.183,83.216,247100003.0
2005-08-26 11:48:00,83.248,83.257,83.219,83.241,173799999.0
2005-08-26 11:49:00,83.249,83.272,83.231,83.263,266800000.0
2005-08-26 11:50:00,83.23,83.257,83.212,83.257,212700000.0
2005-08-26 11:51:00,83.227,83.242,83.199,83.226,264100001.0
2005-08-26 11:52:00,83.236,83.257,83.204,83.244,303800001.0
2005-08-26 11:53:00,83.217,83.237,83.202,83.211,198800003.0
2005-08-26 11:54:00,83.218,83.238,83.175,83.195,149399999.0
2005-08-26 11:55:00,83.205,83.227,83.186,83.211,167800003.0
2005-08-26 11:56:00,83.158,83.223,83.158,83.197,134999998.0
2005-08-26 11:57:00,83.232,83.232,83.172,83.182,190899998.0
2005-08-26 11:58:00,83.203,83.222,83.185,83.209,202100000.0
2005-08-26 11:59:00,83.21,83.219,83.177,83.177,198900000.0
2005-08-26 12:00:00,83.165,83.19,83.149,83.187,233499998.0
2005-08-26 12:01:00,83.164,83.194,83.164,83.172,186399997.0
2005-08-26 12:02:00,83.173,83.198,83.159,83.161,305499996.0
2005-08-26 12:03:00,83.167,83.196,83.162,83.172,121400000.0
2005-08-26 12:04:00,83.153,83.203,83.145,83.203,200500000.0
2005-08-26 12:05:00,83.181,83.197,83.173,83.188,193600001.0
2005-08-26 12:06:00,83.187,83.208,83.177,83.192,198500001.0
2005-08-26 12:07:00,83.177,83.2,83.137,83.17,241300002.0
2005-08-26 12:08:00,83.195,83.203,83.162,83.169,151399998.0
2005-08-26 12:09:00,83.188,83.214,83.178,83.206,197699997.0
2005-08-26 12:10:00,83.175,83.194,83.163,83.191,148000000.0
2005-08-26 12:11:00,83.191,83.212,83.172,83.179,167800000.0
2005-08-26 12:12:00,83.208,83.222,83.18,83.204,189399999.0
2005-08-26 12:13:00,83.206,83.214,83.185,83.191,164299998.0
2005-08-26 12:14:00,83.2,83.23,83.177,83.208,284799999.0
2005-08-26 12:15:00,83.204,83.243,83.202,83.243,150199999.0
2005-08-26 12:16:00,83.233,83.263,83.224,83.224,294099997.0
2005-08-26 12:17:00,83.209,83.231,83.177,83.223,233000002.0
2005-08-26 12:18:00,83.223,83.231,83.183,83.214,175100001.0
2005-08-26 12:19:00,83.175,83.223,83.175,83.193,85300000.0
2005-08-26 12:20:00,83.211,83.25,83.192,83.25,225699998.0
2005-08-26 12:21:00,83.241,83.241,83.201,83.203,141200002.0
2005-08-26 12:22:00,83.204,83.23,83.195,83.23,153899998.0
2005-08-26 12:23:00,83.225,83.241,83.188,83.241,135100000.0
2005-08-26 12:24:00,83.228,83.245,83.197,83.21,240599997.0
2005-08-26 12:25:00,83.18,83.222,83.168,83.2,356399999.0
2005-08-26 12:26:00,83.216,83.226,83.188,83.188,208899996.0
2005-08-26 12:27:00,83.219,83.227,83.171,83.187,159600000.0
2005-08-26 12:28:00,83.223,83.229,83.183,83.2,127200000.0
2005-08-26 12:29:00,83.226,83.228,83.166,83.213,215099998.0
2005-08-26 12:30:00,83.189,83.218,83.171,83.191,288899999.0
2005-08-26 12:31:00,83.187,83.22,83.169,83.172,214900000.0
2005-08-26 12:32:00,83.175,83.232,83.171,83.231,249699999.0
2005-08-26 12:33:00,83.199,83.233,83.183,83.233,340800002.0
2005-08-26 12:34:00,83.191,83.233,83.18,83.233,152300004.0
2005-08-26 12:35:00,83.237,83.253,83.203,83.221,285099998.0
2005-08-26 12:36:00,83.212,83.22,83.167,83.22,291799993.0
2005-08-26 12:37:00,83.221,83.235,83.19,83.22,205600000.0
2005-08-26 12:38:00,83.213,83.232,83.2,83.22,130900001.0
2005-08-26 12:39:00,83.217,83.217,83.19,83.194,166899998.0
2005-08-26 12:40:00,83.204,83.215,83.165,83.201,174199999.0
2005-08-26 12:41:00,83.171,83.207,83.163,83.207,130499998.0
2005-08-26 12:42:00,83.151,83.195,83.151,83.195,154900000.0
2005-08-26 12:43:00,83.191,83.223,83.191,83.218,214599998.0
2005-08-26 12:44:00,83.154,83.2,83.154,83.17,217699997.0
2005-08-26 12:45:00,83.209,83.232,83.171,83.187,154600000.0
2005-08-26 12:46:00,83.189,83.23,83.189,83.23,179199999.0
2005-08-26 12:47:00,83.176,83.218,83.153,83.167,153399998.0
2005-08-26 12:48:00,83.2,83.23,83.191,83.198,178599995.0
2005-08-26 12:49:00,83.245,83.245,83.212,83.227,265200001.0
2005-08-26 12:50:00,83.223,83.234,83.192,83.218,140699996.0
2005-08-26 12:51:00,83.209,83.228,83.179,83.21,195100003.0
2005-08-26 12:52:00,83.205,83.226,83.195,83.226,243099999.0
2005-08-26 12:53:00,83.184,83.222,83.182,83.207,182199999.0
2005-08-26 12:54:00,83.208,83.227,83.193,83.218,230899998.0
2005-08-26 12:55:00,83.222,83.235,83.187,83.212,84300001.0
2005-08-26 12:56:00,83.164,83.213,83.158,83.213,174800001.0
2005-08-26 12:57:00,83.185,83.217,83.17,83.217,244300000.0
2005-08-26 12:58:00,83.198,83.215,83.183,83.215,172399998.0
2005-08-26 12:59:00,83.216,83.218,83.178,83.193,152999998.0
2005-08-26 13:00:00,83.21,83.21,83.173,83.19,194100002.0
2005-08-26 13:01:00,83.195,83.207,83.174,83.185,161000000.0
2005-08-26 13:02:00,83.217,83.217,83.176,83.18,171399998.0
2005-08-26 13:03:00,83.191,83.211,83.174,83.209,202299998.0
2005-08-26 13:04:00,83.198,83.275,83.197,83.275,124000000.0
2005-08-26 13:05:00,83.285,83.315,83.281,83.297,204800002.0
2005-08-26 13:06:00,83.282,83.305,83.263,83.305,292200005.0
2005-08-26 13:07:00,83.306,83.306,83.236,83.236,136999999.0
2005-08-26 13:08:00,83.283,83.301,83.265,83.293,184600002.0
2005-08-26 13:09:00,83.274,83.296,83.267,83.282,221700002.0
2005-08-26 13:10:00,83.26,83.28,83.236,83.273,212500002.0
2005-08-26 13:11:00,83.28,83.291,83.265,83.278,131600000.0
2005-08-26 13:12:00,83.283,83.286,83.235,83.235,215400000.0
2005-08-26 13:13:00,83.283,83.283,83.244,83.259,195100001.0
2005-08-26 13:14:00,83.249,83.272,83.235,83.249,219300002.0
2005-08-26 13:15:00,83.279,83.294,83.267,83.27,208500000.0
2005-08-26 13:16:00,83.295,83.298,83.268,83.28,303400000.0
2005-08-26 13:17:00,83.251,83.281,83.251,83.275,221200001.0
2005-08-26 13:18:00,83.283,83.283,83.254,83.264,145300000.0
2005-08-26 13:19:00,83.281,83.285,83.26,83.263,164799998.0
2005-08-26 13:20:00,83.252,83.278,83.238,83.256,294499999.0
2005-08-26 13:21:00,83.273,83.304,83.267,83.292,207700000.0
2005-08-26 13:22:00,83.24,83.297,83.24,83.297,105300001.0
2005-08-26 13:23:00,83.293,83.294,83.264,83.28,152499998.0
2005-08-26 13:24:00,83.247,83.282,83.238,83.258,256200004.0
2005-08-26 13:25:00,83.263,83.286,83.25,83.286,215000000.0
2005-08-26 13:26:00,83.287,83.287,83.253,83.266,117900000.0
2005-08-26 13:27:00,83.282,83.282,83.222,83.222,221000000.0
2005-08-26 13:28:00,83.277,83.281,83.231,83.231,234200001.0
2005-08-26 13:29:00,83.239,83.266,83.217,83.239,172399999.0
2005-08-26 13:30:00,83.236,83.259,83.23,83.241,151699999.0
2005-08-26 13:31:00,83.221,83.244,83.215,83.244,214900002.0
2005-08-26 13:32:00,83.201,83.241,83.194,83.215,211000000.0
2005-08-26 13:33:00,83.19,83.234,83.184,83.211,220899999.0
2005-08-26 13:34:00,83.197,83.218,83.18,83.218,248999997.0
2005-08-26 13:35:00,83.189,83.238,83.178,83.238,185000000.0
2005-08-26 13:36:00,83.197,83.236,83.192,83.236,189100000.0
2005-08-26 13:37:00,83.235,83.252,83.195,83.21,265900000.0
2005-08-26 13:38:00,83.227,83.255,83.216,83.255,131400000.0
2005-08-26 13:39:00,83.206,83.255,83.188,83.255,226699998.0
2005-08-26 13:40:00,83.229,83.279,83.227,83.279,259600001.0
2005-08-26 13:41:00,83.263,83.279,83.239,83.239,184000000.0
2005-08-26 13:42:00,83.249,83.285,83.237,83.277,225000000.0
2005-08-26 13:43:00,83.243,83.284,83.243,83.275,196599999.0
2005-08-26 13:44:00,83.245,83.269,83.233,83.241,200100005.0
2005-08-26 13:45:00,83.226,83.259,83.212,83.257,264000002.0
2005-08-26 13:46:00,83.227,83.267,83.218,83.263,249500001.0
2005-08-26 13:47:00,83.221,83.274,83.221,83.27,173800000.0
2005-08-26 13:48:00,83.247,83.261,83.226,83.258,165999998.0
2005-08-26 13:49:00,83.213,83.26,83.208,83.26,145399998.0
2005-08-26 13:50:00,83.19,83.246,83.19,83.229,209500001.0
2005-08-26 13:51:00,83.243,83.269,83.228,83.269,134100000.0
2005-08-26 13:52:00,83.236,83.258,83.221,83.244,296800004.0
2005-08-26 13:53:00,83.216,83.248,83.205,83.248,194700001.0
2005-08-26 13:54:00,83.235,83.235,83.196,83.205,143000000.0
2005-08-26 13:55:00,83.249,83.249,83.204,83.207,279299997.0
2005-08-26 13:56:00,83.173,83.205,83.152,83.205,165500001.0
2005-08-26 13:57:00,83.228,83.251,83.186,83.213,204000000.0
2005-08-26 13:58:00,83.224,83.224,83.19,83.196,186300001.0
2005-08-26 13:59:00,83.185,83.235,83.173,83.235,272299998.0
2005-08-26 14:00:00,83.203,83.23,83.178,83.23,151699999.0
2005-08-26 14:01:00,83.193,83.223,83.185,83.22,165700001.0
2005-08-26 14:02:00,83.197,83.219,83.169,83.179,91999998.0
2005-08-26 14:03:00,83.191,83.235,83.177,83.211,182099998.0
2005-08-26 14:04:00,83.207,83.225,83.18,83.2,189499999.0
2005-08-26 14:05:00,83.203,83.211,83.182,83.185,177700001.0
2005-08-26 14:06:00,83.099,83.193,83.099,83.163,339600003.0
2005-08-26 14:07:00,83.177,83.197,83.157,83.197,237400001.0
2005-08-26 14:08:00,83.157,83.191,83.157,83.176,142699999.0
2005-08-26 14:09:00,83.174,83.206,83.174,83.189,158399999.0
2005-08-26 14:10:00,83.164,83.195,83.157,83.157,185600001.0
2005-08-26 14:11:00,83.196,83.226,83.19,83.21,216200001.0
2005-08-26 14:12:00,83.198,83.206,83.172,83.193,171500002.0
2005-08-26 14:13:00,83.188,83.207,83.171,83.2,133100000.0
2005-08-26 14:14:00,83.182,83.199,83.167,83.186,220499999.0
2005-08-26 14:15:00,83.204,83.208,83.175,83.195,401000002.0
2005-08-26 14:16:00,83.161,83.2,83.153,83.18,204000002.0
2005-08-26 14:17:00,83.176,83.213,83.163,83.195,175099999.0
2005-08-26 14:18:00,83.167,83.204,83.167,83.2,131700000.0
2005-08-26 14:19:00,83.17,83.219,83.156,83.196,322599996.0
2005-08-26 14:20:00,83.211,83.213,83.183,83.187,112700000.0
2005-08-26 14:21:00,83.163,83.198,83.163,83.193,153600000.0
2005-08-26 14:22:00,83.158,83.183,83.144,83.183,205799999.0
2005-08-26 14:23:00,83.183,83.183,83.142,83.146,133899999.0
2005-08-26 14:24:00,83.189,83.189,83.144,83.166,228999999.0
2005-08-26 14:25:00,83.162,83.204,83.157,83.178,152000000.0
2005-08-26 14:26:00,83.18,83.207,83.164,83.207,210800001.0
2005-08-26 14:27:00,83.208,83.209,83.174,83.176,168999999.0
2005-08-26 14:28:00,83.198,83.2,83.173,83.184,186200001.0
2005-08-26 14:29:00,83.206,83.208,83.164,83.187,236199997.0
2005-08-26 14:30:00,83.196,83.229,83.192,83.221,320499993.0
2005-08-26 14:31:00,83.185,83.217,83.166,83.196,194399999.0
2005-08-26 14:32:00,83.233,83.234,83.194,83.202,113500000.0
2005-08-26 14:33:00,83.196,83.207,83.163,83.207,126799998.0
2005-08-26 14:34:00,83.185,83.218,83.185,83.213,174700000.0
2005-08-26 14:35:00,83.183,83.217,83.165,83.217,145300002.0
2005-08-26 14:36:00,83.158,83.217,83.151,83.217,255999998.0
2005-08-26 14:37:00,83.219,83.223,83.179,83.209,215199999.0
2005-08-26 14:38:00,83.185,83.227,83.167,83.205,194799998.0
2005-08-26 14:39:00,83.201,83.228,83.192,83.212,168899999.0
2005-08-26 14:40:00,83.205,83.225,83.19,83.215,220500002.0
2005-08-26 14:41:00,83.22,83.225,83.173,83.208,81900000.0
2005-08-26 14:42:00,83.179,83.199,83.154,83.169,256600001.0
2005-08-26 14:43:00,83.195,83.198,83.161,83.165,117800000.0
2005-08-26 14:44:00,83.186,83.201,83.162,83.188,194799999.0
2005-08-26 14:45:00,83.157,83.179,83.14,83.179,265099998.0
2005-08-26 14:46:00,83.16,83.19,83.158,83.185,233199997.0
2005-08-26 14:47:00,83.173,83.182,83.144,83.16,216599998.0
2005-08-26 14:48:00,83.168,83.168,83.143,83.147,186100002.0
2005-08-26 14:49:00,83.17,83.175,83.129,83.135,148300000.0
2005-08-26 14:50:00,83.165,83.185,83.139,83.165,207899997.0
2005-08-26 14:51:00,83.151,83.168,83.117,83.161,247100002.0
2005-08-26 14:52:00,83.177,83.188,83.148,83.169,178400000.0
2005-08-26 14:53:00,83.164,83.195,83.153,83.177,245399999.0
2005-08-26 14:54:00,83.171,83.204,83.155,83.184,196200002.0
2005-08-26 14:55:00,83.176,83.197,83.175,83.183,133900000.0
2005-08-26 14:56:00,83.175,83.194,83.161,83.191,152599998.0
2005-08-26 14:57:00,83.184,83.231,83.171,83.231,160700000.0
2005-08-26 14:58:00,83.24,83.24,83.216,83.218,129900001.0
2005-08-26 14:59:00,83.205,83.241,83.205,83.241,220799996.0
2005-08-26 15:00:00,83.211,83.231,83.207,83.218,121300000.0
2005-08-26 15:01:00,83.228,83.25,83.21,83.229,315099998.0
2005-08-26 15:02:00,83.229,83.25,83.206,83.229,133900002.0
2005-08-26 15:03:00,83.199,83.235,83.195,83.235,225899998.0
2005-08-26 15:04:00,83.222,83.254,83.213,83.235,155900002.0
2005-08-26 15:05:00,83.221,83.255,83.2,83.24,281900003.0
2005-08-26 15:06:00,83.235,83.252,83.192,83.223,228899999.0
2005-08-26 15:07:00,83.254,83.263,83.206,83.232,174800003.0
2005-08-26 15:08:00,83.225,83.251,83.218,83.243,207399999.0
2005-08-26 15:09:00,83.23,83.265,83.227,83.247,279900002.0
2005-08-26 15:10:00,83.248,83.248,83.191,83.228,145399999.0
2005-08-26 15:11:00,83.244,83.257,83.228,83.24,129999999.0
2005-08-26 15:12:00,83.216,83.237,83.203,83.222,237399999.0
2005-08-26 15:13:00,83.226,83.226,83.18,83.18,136200002.0
2005-08-26 15:14:00,83.215,83.215,83.18,83.21,186100001.0
2005-08-26 15:15:00,83.203,83.203,83.173,83.199,94500000.0
2005-08-26 15:16:00,83.141,83.213,83.141,83.213,133299998.0
2005-08-26 15:17:00,83.184,83.232,83.181,83.209,155599997.0
2005-08-26 15:18:00,83.178,83.229,83.173,83.227,236500000.0
2005-08-26 15:19:00,83.185,83.209,83.167,83.185,208299998.0
2005-08-26 15:20:00,83.223,83.231,83.192,83.215,185699998.0
2005-08-26 15:21:00,83.21,83.226,83.189,83.218,201299998.0
2005-08-26 15:22:00,83.211,83.211,83.156,83.179,221100001.0
2005-08-26 15:23:00,83.198,83.21,83.179,83.191,153299999.0
2005-08-26 15:24:00,83.147,83.208,83.147,83.181,236400000.0
2005-08-26 15:25:00,83.186,83.206,83.168,83.181,198000000.0
2005-08-26 15:26:00,83.227,83.234,83.181,83.181,238500002.0
2005-08-26 15:27:00,83.211,83.211,83.153,83.153,151099998.0
2005-08-26 15:28:00,83.212,83.237,83.194,83.217,217099997.0
2005-08-26 15:29:00,83.249,83.249,83.208,83.225,169200000.0
2005-08-26 15:30:00,83.211,83.251,83.211,83.251,120000002.0
2005-08-26 15:31:00,83.232,83.271,83.232,83.271,135699999.0
2005-08-26 15:32:00,83.226,83.284,83.226,83.284,168699997.0
2005-08-26 15:33:00,83.263,83.263,83.198,83.198,103600000.0
2005-08-26 15:34:00,83.245,83.257,83.201,83.238,131600003.0
2005-08-26 15:35:00,83.25,83.26,83.22,83.244,151200000.0
2005-08-26 15:36:00,83.26,83.267,83.232,83.243,147399999.0
2005-08-26 15:37:00,83.232,83.255,83.227,83.229,142600001.0
2005-08-26 15:38:00,83.237,83.254,83.209,83.236,210300001.0
2005-08-26 15:39:00,83.245,83.257,83.229,83.242,143900001.0
2005-08-26 15:40:00,83.253,83.254,83.18,83.214,253800004.0
2005-08-26 15:41:00,83.211,83.246,83.211,83.24,94800001.0
2005-08-26 15:42:00,83.231,83.241,83.214,83.214,196200000.0
2005-08-26 15:43:00,83.198,83.231,83.191,83.225,322899997.0
2005-08-26 15:44:00,83.168,83.23,83.166,83.217,153900000.0
2005-08-26 15:45:00,83.183,83.213,83.178,83.213,355600001.0
2005-08-26 15:46:00,83.209,83.258,83.209,83.253,320400002.0
2005-08-26 15:47:00,83.249,83.249,83.218,83.229,227600002.0
2005-08-26 15:48:00,83.223,83.223,83.186,83.197,146900002.0
2005-08-26 15:49:00,83.229,83.246,83.229,83.229,205200000.0
2005-08-26 15:50:00,83.223,83.268,83.214,83.237,172500001.0
2005-08-26 15:51:00,83.244,83.272,83.243,83.265,165999997.0
2005-08-26 15:52:00,83.26,83.26,83.213,83.23,246400002.0
2005-08-26 15:53:00,83.251,83.282,83.251,83.278,229099999.0
2005-08-26 15:54:00,83.258,83.281,83.249,83.279,189199999.0
2005-08-26 15:55:00,83.24,83.27,83.24,83.263,219000000.0
2005-08-26 15:56:00,83.234,83.281,83.231,83.281,207299997.0
2005-08-26 15:57:00,83.276,83.306,83.266,83.281,142800000.0
2005-08-26 15:58:00,83.287,83.306,83.262,83.28,186599999.0
2005-08-26 15:59:00,83.315,83.33,83.298,83.306,177999996.0
2005-08-26 16:00:00,83.29,83.315,83.249,83.269,250199996.0
2005-08-26 16:01:00,83.293,83.308,83.276,83.285,155500000.0
2005-08-26 16:02:00,83.248,83.278,83.239,83.255,140500001.0
2005-08-26 16:03:00,83.254,83.276,83.229,83.247,129600001.0
2005-08-26 16:04:00,83.239,83.252,83.219,83.243,74300000.0
2005-08-26 16:05:00,83.249,83.256,83.228,83.237,166199999.0
2005-08-26 16:06:00,83.218,83.25,83.212,83.246,93700001.0
2005-08-26 16:07:00,83.243,83.248,83.227,83.232,149800000.0
2005-08-26 16:08:00,83.224,83.243,83.198,83.238,260900000.0
2005-08-26 16:09:00,83.239,83.254,83.223,83.24,240099997.0
2005-08-26 16:10:00,83.229,83.273,83.229,83.251,173000001.0
2005-08-26 16:11:00,83.219,83.253,83.214,83.253,122099999.0
2005-08-26 16:12:00,83.243,83.243,83.224,83.228,80100000.0
2005-08-26 16:13:00,83.24,83.248,83.216,83.236,214900001.0
2005-08-26 16:14:00,83.16,83.225,83.16,83.223,199400001.0
2005-08-26 16:15:00,83.22,83.231,83.188,83.203,138900001.0
2005-08-26 16:16:00,83.235,83.239,83.193,83.212,230000000.0
2005-08-26 16:17:00,83.234,83.248,83.207,83.235,161000002.0
2005-08-26 16:18:00,83.22,83.238,83.187,83.206,104400000.0
2005-08-26 16:19:00,83.228,83.247,83.216,83.223,216800002.0
2005-08-26 16:20:00,83.238,83.238,83.206,83.208,234600000.0
2005-08-26 16:21:00,83.195,83.222,83.168,83.192,315099998.0
2005-08-26 16:22:00,83.232,83.232,83.189,83.196,213700003.0
2005-08-26 16:23:00,83.215,83.243,83.207,83.232,223800001.0
2005-08-26 16:24:00,83.224,83.248,83.202,83.208,179600000.0
2005-08-26 16:25:00,83.182,83.202,83.157,83.19,226800002.0
2005-08-26 16:26:00,83.201,83.201,83.162,83.172,174000000.0
2005-08-26 16:27:00,83.185,83.234,83.183,83.226,240799996.0
2005-08-26 16:28:00,83.193,83.22,83.181,83.195,233000002.0
2005-08-26 16:29:00,83.194,83.213,83.174,83.198,197300002.0
2005-08-26 16:30:00,83.174,83.199,83.15,83.195,349799997.0
2005-08-26 16:31:00,83.177,83.201,83.173,83.187,181100003.0
2005-08-26 16:32:00,83.177,83.192,83.154,83.178,264699997.0
2005-08-26 16:33:00,83.165,83.185,83.151,83.185,180200000.0
2005-08-26 16:34:00,83.151,83.18,83.14,83.165,163600000.0
2005-08-26 16:35:00,83.166,83.186,83.148,83.168,199999998.0
2005-08-26 16:36:00,83.158,83.183,83.148,83.148,129400002.0
2005-08-26 16:37:00,83.186,83.201,83.176,83.201,142099999.0
2005-08-26 16:38:00,83.161,83.189,83.154,83.165,183300003.0
2005-08-26 16:39:00,83.192,83.192,83.141,83.159,324600003.0
2005-08-26 16:40:00,83.162,83.2,83.153,83.2,205900000.0
2005-08-26 16:41:00,83.216,83.234,83.206,83.217,179499998.0
2005-08-26 16:42:00,83.232,83.25,83.22,83.22,220199997.0
2005-08-26 16:43:00,83.231,83.238,83.199,83.222,267599998.0
2005-08-26 16:44:00,83.228,83.257,83.211,83.237,139899998.0
2005-08-26 16:45:00,83.23,83.254,83.23,83.246,193500002.0
2005-08-26 16:46:00,83.243,83.272,83.243,83.263,103600000.0
2005-08-26 16:47:00,83.242,83.246,83.212,83.231,223800001.0
2005-08-26 16:48:00,83.225,83.235,83.184,83.191,261599999.0
2005-08-26 16:49:00,83.255,83.255,83.213,83.237,227599999.0
2005-08-26 16:50:00,83.221,83.251,83.208,83.225,127500000.0
2005-08-26 16:51:00,83.255,83.271,83.228,83.229,126199999.0
2005-08-26 16:52:00,83.227,83.273,83.215,83.273,267299997.0
2005-08-26 16:53:00,83.26,83.284,83.255,83.282,213000000.0
2005-08-26 16:54:00,83.279,83.294,83.26,83.266,112500002.0
2005-08-26 16:55:00,83.268,83.273,83.248,83.249,169900000.0
2005-08-26 16:56:00,83.251,83.293,83.251,83.293,103600000.0
2005-08-26 16:57:00,83.279,83.307,83.266,83.275,235000001.0
2005-08-26 16:58:00,83.219,83.258,83.211,83.253,219200003.0
2005-08-26 16:59:00,83.251,83.252,83.207,83.207,198800003.0
2005-08-26 17:00:00,83.196,83.196,83.149,83.149,181799998.0
2005-08-26 17:01:00,83.128,83.16,83.117,83.117,194800001.0
2005-08-26 17:02:00,83.165,83.183,83.15,83.15,127600000.0
2005-08-26 17:03:00,83.142,83.164,83.112,83.134,282199998.0
2005-08-26 17:04:00,83.152,83.172,83.117,83.14,236199997.0
2005-08-26 17:05:00,83.167,83.167,83.141,83.141,89400000.0
2005-08-26 17:06:00,83.143,83.168,83.131,83.168,153400002.0
2005-08-26 17:07:00,83.139,83.165,83.131,83.165,93800001.0
2005-08-26 17:08:00,83.153,83.161,83.134,83.146,134500000.0
2005-08-26 17:09:00,83.132,83.163,83.128,83.154,155499997.0
2005-08-26 17:10:00,83.122,83.151,83.096,83.118,159800001.0
2005-08-26 17:11:00,83.161,83.187,83.141,83.172,157200001.0
2005-08-26 17:12:00,83.159,83.181,83.147,83.158,180400001.0
2005-08-26 17:13:00,83.178,83.178,83.117,83.124,241599996.0
2005-08-26 17:14:00,83.147,83.188,83.137,83.188,185599997.0
2005-08-26 17:15:00,83.177,83.193,83.133,83.141,198200001.0
2005-08-26 17:16:00,83.166,83.187,83.152,83.175,212099999.0
2005-08-26 17:17:00,83.184,83.184,83.123,83.139,259400004.0
2005-08-26 17:18:00,83.18,83.199,83.149,83.199,104300001.0
2005-08-26 17:19:00,83.161,83.19,83.149,83.149,240700002.0
2005-08-26 17:20:00,83.158,83.187,83.137,83.169,190800002.0
2005-08-26 17:21:00,83.179,83.204,83.161,83.204,268900004.0
2005-08-26 17:22:00,83.179,83.203,83.164,83.203,187199999.0
2005-08-26 17:23:00,83.191,83.191,83.123,83.143,218399994.0
2005-08-26 17:24:00,83.153,83.156,83.118,83.156,168499999.0
2005-08-26 17:25:00,83.102,83.155,83.102,83.132,256599993.0
2005-08-26 17:26:00,83.123,83.151,83.114,83.14,267200000.0
2005-08-26 17:27:00,83.152,83.176,83.144,83.157,109000002.0
2005-08-26 17:28:00,83.159,83.194,83.155,83.194,99300001.0
2005-08-26 17:29:00,83.16,83.22,83.16,83.22,255599996.0
2005-08-26 17:30:00,83.219,83.258,83.219,83.247,243000003.0
2005-08-26 17:31:00,83.259,83.277,83.245,83.256,82899999.0
2005-08-26 17:32:00,83.27,83.302,83.27,83.29,227099999.0
2005-08-26 17:33:00,83.266,83.296,83.253,83.282,257899999.0
2005-08-26 17:34:00,83.305,83.305,83.27,83.298,133900001.0
2005-08-26 17:35:00,83.27,83.299,83.262,83.299,261799998.0
2005-08-26 17:36:00,83.264,83.288,83.252,83.262,176199999.0
2005-08-26 17:37:00,83.278,83.281,83.254,83.259,141000001.0
2005-08-26 17:38:00,83.258,83.298,83.248,83.281,203299997.0
2005-08-26 17:39:00,83.277,83.301,83.258,83.296,241400002.0
2005-08-26 17:40:00,83.292,83.315,83.285,83.295,238000001.0
2005-08-26 17:41:00,83.294,83.311,83.254,83.274,225399999.0
2005-08-26 17:42:00,83.292,83.301,83.25,83.263,204000002.0
2005-08-26 17:43:00,83.303,83.325,83.293,83.311,95500000.0
2005-08-26 17:44:00,83.336,83.341,83.312,83.314,244600002.0
2005-08-26 17:45:00,83.304,83.33,83.286,83.297,337199997.0
2005-08-26 17:46:00,83.322,83.337,83.293,83.299,62300000.0
2005-08-26 17:47:00,83.287,83.287,83.254,83.254,187200004.0
2005-08-26 17:48:00,83.223,83.259,83.217,83.235,180200000.0
2005-08-26 17:49:00,83.256,83.256,83.215,83.231,194400001.0
2005-08-26 17:50:00,83.234,83.265,83.233,83.254,134800000.0
2005-08-26 17:51:00,83.247,83.275,83.242,83.264,248200000.0
2005-08-26 17:52:00,83.25,83.265,83.237,83.259,185199999.0
2005-08-26 17:53:00,83.26,83.26,83.203,83.205,258999999.0
2005-08-26 17:54:00,83.249,83.253,83.225,83.227,236499999.0
2005-08-26 17:55:00,83.21,83.242,83.184,83.202,192299998.0
2005-08-26 17:56:00,83.21,83.23,83.188,83.195,68300000.0
2005-08-26 17:57:00,83.188,83.23,83.178,83.207,155900000.0
2005-08-26 17:58:00,83.189,83.211,83.168,83.184,192399999.0
2005-08-26 17:59:00,83.228,83.246,83.214,83.228,193600000.0
2005-08-26 18:00:00,83.223,83.242,83.19,83.2,324299996.0
2005-08-26 18:01:00,83.217,83.241,83.199,83.226,1142699997.0
2005-08-26 18:02:00,83.209,83.225,83.175,83.205,1781599995.0
2005-08-26 18:03:00,83.229,83.235,83.193,83.22,2119499995.0
2005-08-26 18:04:00,83.204,83.222,83.176,83.213,1590400001.0
2005-08-26 18:05:00,83.213,83.215,83.171,83.195,2028099990.0
2005-08-26 18:06:00,83.2,83.212,83.171,83.196,1833299977.0
2005-08-26 18:07:00,83.187,83.219,83.158,83.191,2022000001.0
2005-08-26 18:08:00,83.127,83.19,83.124,83.178,2142600002.0
2005-08-26 18:09:00,83.168,83.195,83.153,83.18,1516699988.0
2005-08-26 18:10:00,83.17,83.209,83.164,83.185,1689299998.0
2005-08-26 18:11:00,83.195,83.195,83.134,83.148,972799999.0
2005-08-26 18:12:00,83.172,83.172,83.142,83.146,994800004.0
2005-08-26 18:13:00,83.148,83.161,83.111,83.14,1769599992.0
2005-08-26 18:14:00,83.128,83.159,83.107,83.159,1565199989.0
2005-08-26 18:15:00,83.12,83.17,83.116,83.153,2145499995.0
2005-08-26 18:16:00,83.23,83.23,83.18,83.21,666799996.0
2005-08-26 18:17:00,83.15,83.161,83.116,83.133,666799996.0
2005-08-26 18:18:00,83.125,83.181,83.125,83.174,1217099997.0
2005-08-26 18:19:00,83.151,83.175,83.1,83.17,1726999997.0
2005-08-26 18:20:00,83.174,83.2,83.151,83.167,1495700004.0
2005-08-26 18:21:00,83.165,83.21,83.136,83.188,1804399985.0
2005-08-26 18:22:00,83.207,83.22,83.166,83.192,1733799996.0
2005-08-26 18:23:00,83.23,83.29,83.23,83.26,1629499998.0
2005-08-26 18:24:00,83.214,83.222,83.147,83.2,1629499998.0
2005-08-26 18:25:00,83.25,83.3,83.21,83.25,1373699996.0
2005-08-26 18:26:00,83.193,83.196,83.165,83.186,1373699996.0
2005-08-26 18:27:00,83.187,83.209,83.159,83.2,1285299995.0
2005-08-26 18:28:00,83.158,83.207,83.158,83.196,1034499991.0
2005-08-26 18:29:00,83.182,83.203,83.163,83.203,1444899989.0
2005-08-26 18:30:00,83.157,83.194,83.14,83.163,607999996.0
2005-08-26 18:31:00,83.172,83.189,83.151,83.182,1134799994.0
2005-08-26 18:32:00,83.163,83.199,83.129,83.16,1947100005.0
2005-08-26 18:33:00,83.191,83.198,83.153,83.166,1940299989.0
2005-08-26 18:34:00,83.168,83.183,83.135,83.155,1544199999.0
2005-08-26 18:35:00,83.148,83.174,83.137,83.149,1517099997.0
2005-08-26 18:36:00,83.148,83.158,83.123,83.142,1610800000.0
2005-08-26 18:37:00,83.147,83.168,83.123,83.146,1227899990.0
2005-08-26 18:38:00,83.163,83.175,83.119,83.154,718100003.0
2005-08-26 18:39:00,83.123,83.158,83.118,83.132,369000003.0
2005-08-26 18:40:00,83.159,83.177,83.125,83.164,866199996.0
2005-08-26 18:41:00,83.175,83.19,83.117,83.138,588699996.0
2005-08-26 18:42:00,83.122,83.184,83.114,83.176,635200003.0
2005-08-26 18:43:00,83.151,83.166,83.109,83.15,1540299996.0
2005-08-26 18:44:00,83.161,83.179,83.125,83.125,918399993.0
2005-08-26 18:45:00,83.17,83.17,83.123,83.128,1138899994.0
2005-08-26 18:46:00,83.138,83.168,83.11,83.126,689300000.0
2005-08-26 18:47:00,83.137,83.158,83.116,83.143,434799995.0
2005-08-26 18:48:00,83.124,83.167,83.116,83.147,550499998.0
2005-08-26 18:49:00,83.17,83.184,83.14,83.175,762199995.0
2005-08-26 18:50:00,83.155,83.172,83.131,83.146,966499994.0
2005-08-26 18:51:00,83.176,83.208,83.164,83.189,336999997.0
2005-08-26 18:52:00,83.207,83.208,83.155,83.16,887099994.0
2005-08-26 18:53:00,83.176,83.199,83.139,83.157,708500002.0
2005-08-26 18:54:00,83.2,83.211,83.152,83.211,931899994.0
2005-08-26 18:55:00,83.195,83.224,83.165,83.202,1076300004.0
2005-08-26 18:56:00,83.164,83.21,83.164,83.179,525099999.0
2005-08-26 18:57:00,83.192,83.239,83.192,83.229,388099999.0
2005-08-26 18:58:00,83.196,83.235,83.196,83.23,1183599996.0
2005-08-26 18:59:00,83.219,83.226,83.177,83.177,916900004.0
2005-08-26 19:00:00,83.203,83.24,83.189,83.24,800900003.0
2005-08-26 19:01:00,83.22,83.24,83.18,83.2,571099998.0
2005-08-26 19:02:00,83.199,83.225,83.199,83.225,239200000.0
2005-08-26 19:03:00,83.221,83.234,83.194,83.207,668800000.0
2005-08-26 19:04:00,83.188,83.225,83.182,83.225,593100001.0
2005-08-26 19:05:00,83.218,83.231,83.187,83.211,456200001.0
2005-08-26 19:06:00,83.23,83.251,83.199,83.206,487499996.0
2005-08-26 19:07:00,83.223,83.257,83.222,83.244,997999992.0
2005-08-26 19:08:00,83.249,83.258,83.215,83.215,1004199996.0
2005-08-26 19:09:00,83.23,83.243,83.205,83.211,623199993.0
2005-08-26 19:10:00,83.198,83.215,83.18,83.18,660899997.0
2005-08-26 19:11:00,83.151,83.198,83.151,83.183,185300000.0
2005-08-26 19:12:00,83.198,83.22,83.16,83.213,423800000.0
2005-08-26 19:13:00,83.182,83.206,83.155,83.164,326100000.0
2005-08-26 19:14:00,83.194,83.212,83.179,83.209,465299999.0
2005-08-26 19:15:00,83.197,83.226,83.183,83.204,685799999.0
2005-08-26 19:16:00,83.201,83.22,83.175,83.195,273099994.0
2005-08-26 19:17:00,83.2,83.217,83.163,83.2,669499998.0
2005-08-26 19:18:00,83.206,83.213,83.166,83.198,414899999.0
2005-08-26 19:19:00,83.225,83.232,83.189,83.207,530299998.0
2005-08-26 19:20:00,83.198,83.213,83.155,83.182,278000000.0
2005-08-26 19:21:00,83.192,83.207,83.153,83.189,286600002.0
2005-08-26 19:22:00,83.156,83.191,83.114,83.161,325599998.0
2005-08-26 19:23:00,83.183,83.183,83.129,83.16,1454199994.0
2005-08-26 19:24:00,83.159,83.166,83.123,83.143,660999989.0
2005-08-26 19:25:00,83.151,83.173,83.134,83.14,903000000.0
2005-08-26 19:26:00,83.144,83.165,83.121,83.158,1327299990.0
2005-08-26 19:27:00,83.161,83.175,83.115,83.137,1068499996.0
2005-08-26 19:28:00,83.101,83.142,83.092,83.132,545699997.0
2005-08-26 19:29:00,83.123,83.129,83.071,83.096,655899994.0
2005-08-26 19:30:00,83.098,83.115,83.061,83.068,764099997.0
2005-08-26 19:31:00,83.067,83.074,83.029,83.045,775999994.0
2005-08-26 19:32:00,83.058,83.073,83.027,83.038,830300002.0
2005-08-26 19:33:00,83.035,83.058,83.025,83.058,614800001.0
2005-08-26 19:34:00,83.034,83.058,83.011,83.023,934800001.0
2005-08-26 19:35:00,83.025,83.04,83.006,83.007,748800000.0
2005-08-26 19:36:00,83.042,83.048,83.002,83.002,502599997.0
2005-08-26 19:37:00,83.031,83.06,83.031,83.05,316200008.0
2005-08-26 19:38:00,83.044,83.072,83.031,83.035,1005299996.0
2005-08-26 19:39:00,83.048,83.08,83.026,83.048,917200006.0
2005-08-26 19:40:00,83.042,83.061,83.015,83.037,663999999.0
2005-08-26 19:41:00,83.052,83.091,83.028,83.091,797199998.0
2005-08-26 19:42:00,83.094,83.111,83.062,83.073,573999997.0
2005-08-26 19:43:00,83.051,83.087,83.027,83.067,393300001.0
2005-08-26 19:44:00,83.039,83.107,83.025,83.041,409999994.0
2005-08-26 19:45:00,83.075,83.09,83.044,83.07,415199997.0
2005-08-26 19:46:00,83.082,83.094,83.042,83.045,239599999.0
2005-08-26 19:47:00,83.037,83.07,83.037,83.049,218100003.0
2005-08-26 19:48:00,83.017,83.07,83.012,83.045,796999997.0
2005-08-26 19:49:00,83.05,83.066,83.028,83.036,446299998.0
2005-08-26 19:50:00,83.052,83.065,83.022,83.065,537099996.0
2005-08-26 19:51:00,83.04,83.083,83.032,83.064,287299999.0
2005-08-26 19:52:00,83.065,83.083,83.041,83.08,478800001.0
2005-08-26 19:53:00,83.055,83.08,83.05,83.072,575200000.0
2005-08-26 19:54:00,83.043,83.083,83.043,83.068,698300000.0
2005-08-26 19:55:00,83.079,83.101,83.051,83.077,425399998.0
2005-08-26 19:56:00,83.076,83.112,83.054,83.078,409799998.0
2005-08-26 19:57:00,83.087,83.096,83.062,83.076,401799999.0
2005-08-26 19:58:00,83.061,83.079,83.044,83.07,828700004.0
2005-08-26 19:59:00,83.042,83.077,83.029,83.057,709800003.0
2005-08-26 20:00:00,83.077,83.086,83.047,83.056,372799996.0
2005-08-26 20:01:00,83.043,83.074,83.03,83.069,425700001.0
2005-08-26 20:02:00,83.061,83.078,83.032,83.078,688600005.0
2005-08-26 20:03:00,83.072,83.078,83.044,83.059,288000003.0
2005-08-26 20:04:00,83.051,83.082,83.009,83.061,265299996.0
2005-08-26 20:05:00,83.095,83.095,83.041,83.053,679700000.0
2005-08-26 20:06:00,83.081,83.087,83.046,83.059,795399997.0
2005-08-26 20:07:00,83.039,83.091,83.031,83.068,623499997.0
2005-08-26 20:08:00,83.087,83.104,83.041,83.087,538599999.0
2005-08-26 20:09:00,83.05,83.09,83.047,83.066,622999999.0
2005-08-26 20:10:00,83.083,83.091,83.045,83.066,752000000.0
2005-08-26 20:11:00,83.053,83.082,83.017,83.065,798400005.0
2005-08-26 20:12:00,83.068,83.096,83.047,83.08,1594900005.0
2005-08-26 20:13:00,83.058,83.078,83.023,83.063,540100001.0
2005-08-26 20:14:00,83.047,83.077,83.023,83.077,514899996.0
2005-08-26 20:15:00,83.046,83.077,83.039,83.046,846199995.0
2005-08-26 20:16:00,83.043,83.071,83.013,83.013,615600001.0
2005-08-26 20:17:00,83.058,83.083,83.056,83.069,347000002.0
2005-08-26 20:18:00,83.053,83.053,83.027,83.044,131600000.0
2005-08-26 20:19:00,83.041,83.059,83.022,83.036,473099997.0
2005-08-26 20:20:00,83.002,83.055,82.991,83.037,678400004.0
2005-08-26 20:21:00,83.048,83.06,83.013,83.02,446000005.0
2005-08-26 20:22:00,83.026,83.056,83.013,83.027,785100003.0
2005-08-26 20:23:00,83.016,83.031,82.992,83.009,673899999.0
2005-08-26 20:24:00,83.002,83.039,82.992,83.019,360100000.0
2005-08-26 20:25:00,83.045,83.093,83.014,83.024,692000003.0
2005-08-26 20:26:00,83.062,83.062,82.972,82.972,552100002.0
2005-08-26 20:27:00,83.038,83.038,82.995,83.003,493499998.0
2005-08-26 20:28:00,83.027,83.08,83.002,83.065,1039699992.0
2005-08-26 20:29:00,83.038,83.085,83.015,83.074,1376999993.0
2005-08-26 20:30:00,83.05,83.092,83.05,83.081,1622099987.0
2005-08-26 20:31:00,83.094,83.107,83.072,83.076,1109299996.0
2005-08-26 20:32:00,83.094,83.133,83.094,83.11,993200000.0
2005-08-26 20:33:00,83.11,83.122,83.089,83.106,700200005.0
2005-08-26 20:34:00,83.089,83.103,83.068,83.096,380799999.0
2005-08-26 20:35:00,83.072,83.127,83.072,83.125,456899995.0
2005-08-26 20:36:00,83.127,83.143,83.09,83.126,481600001.0
2005-08-26 20:37:00,83.107,83.144,83.095,83.135,568000000.0
2005-08-26 20:38:00,83.14,83.184,83.14,83.159,1216299999.0
2005-08-26 20:39:00,83.186,83.186,83.139,83.156,730099996.0
2005-08-26 20:40:00,83.13,83.179,83.125,83.164,1396799995.0
2005-08-26 20:41:00,83.181,83.181,83.142,83.149,887000003.0
2005-08-26 20:42:00,83.152,83.18,83.128,83.178,1086299998.0
2005-08-26 20:43:00,83.168,83.226,83.168,83.205,901800003.0
2005-08-26 20:44:00,83.201,83.207,83.164,83.182,701699997.0
2005-08-26 20:45:00,83.211,83.241,83.18,83.191,500299997.0
2005-08-26 20:46:00,83.184,83.204,83.144,83.165,721500000.0
2005-08-26 20:47:00,83.164,83.195,83.162,83.175,1155699990.0
2005-08-26 20:48:00,83.185,83.185,83.139,83.156,663299999.0
2005-08-26 20:49:00,83.128,83.171,83.117,83.169,572500002.0
2005-08-26 20:50:00,83.147,83.189,83.116,83.154,967699998.0
2005-08-26 20:51:00,83.151,83.183,83.148,83.183,550399997.0
2005-08-26 20:52:00,83.184,83.205,83.16,83.184,373799999.0
2005-08-26 20:53:00,83.185,83.224,83.174,83.197,1018000008.0
2005-08-26 20:54:00,83.173,83.21,83.173,83.198,519799998.0
2005-08-26 20:55:00,83.167,83.198,83.145,83.154,1294699995.0
2005-08-26 20:56:00,83.165,83.193,83.142,83.158,750200003.0
2005-08-26 20:57:00,83.155,83.194,83.142,83.182,611400001.0
2005-08-26 20:58:00,83.163,83.184,83.12,83.164,1149399993.0
2005-08-26 20:59:00,83.205,83.21,83.16,83.16,1034999998.0
2005-08-26 21:00:00,83.152,83.182,83.122,83.156,1200300000.0
2005-08-26 21:01:00,83.174,83.196,83.146,83.185,859899994.0
2005-08-26 21:02:00,83.146,83.176,83.14,83.157,383999999.0
2005-08-26 21:03:00,83.158,83.213,83.143,83.182,344500000.0
2005-08-26 21:04:00,83.19,83.237,83.166,83.184,282500000.0
2005-08-26 21:05:00,83.21,83.257,83.185,83.217,656300002.0
2005-08-26 21:06:00,83.23,83.268,83.183,83.217,616900000.0
2005-08-26 21:07:00,83.2,83.23,83.165,83.225,887199997.0
2005-08-26 21:08:00,83.192,83.247,83.185,83.214,835100001.0
2005-08-26 21:09:00,83.231,83.261,83.202,83.24,220799998.0
2005-08-26 21:10:00,83.2,83.262,83.193,83.212,740300000.0
2005-08-26 21:11:00,83.207,83.268,83.204,83.252,598700000.0
2005-08-26 21:12:00,83.226,83.256,83.196,83.212,224799999.0
2005-08-26 21:13:00,83.265,83.274,83.218,83.238,295299998.0
2005-08-26 21:14:00,83.229,83.273,83.205,83.261,588099993.0
2005-08-26 21:15:00,83.219,83.275,83.217,83.242,936999998.0
2005-08-26 21:16:00,83.223,83.248,83.184,83.211,981200004.0
2005-08-26 21:17:00,83.25,83.254,83.197,83.209,1186499993.0
2005-08-26 21:18:00,83.207,83.226,83.18,83.194,588500000.0
2005-08-26 21:19:00,83.198,83.246,83.184,83.215,766200002.0
2005-08-26 21:20:00,83.165,83.259,83.163,83.193,1254000009.0
2005-08-26 21:21:00,83.189,83.22,83.154,83.154,1050400003.0
2005-08-26 21:22:00,83.158,83.188,83.14,83.16,779799994.0
2005-08-26 21:23:00,83.166,83.204,83.155,83.192,710600003.0
2005-08-26 21:24:00,83.192,83.219,83.135,83.169,835699992.0
2005-08-26 21:25:00,83.217,83.231,83.172,83.182,1082099991.0
2005-08-26 21:26:00,83.17,83.229,83.169,83.201,405799999.0
2005-08-26 21:27:00,83.197,83.229,83.18,83.203,461899997.0
2005-08-26 21:28:00,83.184,83.204,83.146,83.16,354600001.0
2005-08-26 21:29:00,83.17,83.184,83.136,83.145,630300001.0
2005-08-26 21:30:00,83.17,83.205,83.136,83.167,433699998.0
2005-08-26 21:31:00,83.173,83.188,83.152,83.174,316500001.0
2005-08-26 21:32:00,83.186,83.186,83.146,83.146,398800004.0
2005-08-26 21:33:00,83.187,83.21,83.184,83.204,469900000.0
2005-08-26 21:34:00,83.166,83.185,83.143,83.164,119400001.0
2005-08-26 21:35:00,83.139,83.192,83.138,83.178,380199999.0
2005-08-26 21:36:00,83.166,83.195,83.157,83.195,546799996.0
2005-08-26 21:37:00,83.182,83.222,83.17,83.191,615700000.0
2005-08-26 21:38:00,83.167,83.203,83.167,83.187,202500001.0
2005-08-26 21:39:00,83.188,83.199,83.167,83.167,317599995.0
2005-08-26 21:40:00,83.133,83.181,83.112,83.146,513900000.0
2005-08-26 21:41:00,83.18,83.209,83.166,83.2,296800000.0
2005-08-26 21:42:00,83.16,83.196,83.139,83.139,412700001.0
2005-08-26 21:43:00,83.14,83.214,83.127,83.18,326699999.0
2005-08-26 21:44:00,83.214,83.225,83.169,83.209,898999995.0
2005-08-26 21:45:00,83.234,83.254,83.207,83.217,320399999.0
2005-08-26 21:46:00,83.199,83.256,83.199,83.236,194000000.0
2005-08-26 21:47:00,83.235,83.251,83.208,83.234,413599998.0
2005-08-26 21:48:00,83.199,83.243,83.186,83.196,711100001.0
2005-08-26 21:49:00,83.223,83.254,83.221,83.25,262100002.0
2005-08-26 21:50:00,83.214,83.246,83.214,83.229,174699997.0
2005-08-26 21:51:00,83.242,83.248,83.222,83.223,283899998.0
2005-08-26 21:52:00,83.213,83.238,83.211,83.238,163399999.0
2005-08-26 21:53:00,83.228,83.252,83.193,83.237,534899998.0
2005-08-26 21:54:00,83.249,83.288,83.235,83.26,294199998.0
2005-08-26 21:55:00,83.253,83.28,83.232,83.238,303599998.0
2005-08-26 21:56:00,83.258,83.288,83.243,83.269,414399996.0
2005-08-26 21:57:00,83.272,83.299,83.254,83.27,122600001.0
2005-08-26 21:58:00,83.278,83.292,83.262,83.274,176600003.0
2005-08-26 21:59:00,83.27,83.302,83.222,83.292,457099994.0
2005-08-26 22:00:00,83.262,83.302,83.218,83.27,723100001.0
2005-08-26 22:01:00,83.28,83.292,83.25,83.276,800100000.0
2005-08-26 22:02:00,83.258,83.278,83.241,83.27,674500001.0
2005-08-26 22:03:00,83.257,83.275,83.236,83.245,339499999.0
2005-08-26 22:04:00,83.234,83.259,83.186,83.208,534500000.0
2005-08-26 22:05:00,83.207,83.259,83.207,83.259,247800001.0
2005-08-26 22:06:00,83.243,83.265,83.216,83.245,167000000.0
2005-08-26 22:07:00,83.258,83.258,83.216,83.233,272999998.0
2005-08-26 22:08:00,83.217,83.259,83.217,83.246,106800000.0
2005-08-26 22:09:00,83.23,83.252,83.218,83.233,166599999.0
2005-08-26 22:10:00,83.229,83.245,83.195,83.227,253899999.0
2005-08-26 22:11:00,83.237,83.279,83.227,83.245,399499999.0
2005-08-26 22:12:00,83.22,83.243,83.195,83.22,387199999.0
2005-08-26 22:13:00,83.254,83.265,83.236,83.244,372999999.0
2005-08-26 22:14:00,83.257,83.283,83.243,83.252,240200000.0
2005-08-26 22:15:00,83.291,83.3,83.275,83.279,218400000.0
2005-08-26 22:16:00,83.263,83.277,83.231,83.262,533099996.0
2005-08-26 22:17:00,83.248,83.269,83.236,83.262,193699999.0
2005-08-26 22:18:00,83.21,83.248,83.198,83.233,383800007.0
2005-08-26 22:19:00,83.238,83.294,83.227,83.26,215900000.0
2005-08-26 22:20:00,83.271,83.293,83.251,83.266,272700000.0
2005-08-26 22:21:00,83.297,83.311,83.284,83.289,227900002.0
2005-08-26 22:22:00,83.259,83.31,83.259,83.277,269100001.0
2005-08-26 22:23:00,83.26,83.312,83.252,83.284,475799998.0
2005-08-26 22:24:00,83.253,83.267,83.237,83.237,251400000.0
2005-08-26 22:25:00,83.253,83.312,83.253,83.307,199099998.0
2005-08-26 22:26:00,83.242,83.242,83.212,83.223,201899998.0
2005-08-26 22:27:00,83.25,83.301,83.227,83.241,737499997.0
2005-08-26 22:28:00,83.241,83.279,83.219,83.232,286099998.0
2005-08-26 22:29:00,83.228,83.236,83.199,83.221,266799999.0
2005-08-26 22:30:00,83.249,83.263,83.222,83.244,161199999.0
2005-08-26 22:31:00,83.235,83.255,83.186,83.223,568000003.0
2005-08-26 22:32:00,83.203,83.248,83.188,83.205,359900000.0
2005-08-26 22:33:00,83.207,83.237,83.18,83.221,690799994.0
2005-08-26 22:34:00,83.201,83.273,83.192,83.204,654799994.0
2005-08-26 22:35:00,83.201,83.234,83.201,83.211,174600000.0
2005-08-26 22:36:00,83.191,83.23,83.185,83.196,342200003.0
2005-08-26 22:37:00,83.204,83.241,83.177,83.201,243900001.0
2005-08-26 22:38:00,83.217,83.262,83.201,83.262,157900002.0
2005-08-26 22:39:00,83.238,83.258,83.215,83.247,349099995.0
2005-08-26 22:40:00,83.188,83.256,83.187,83.196,292499997.0
2005-08-26 22:41:00,83.154,83.213,83.154,83.179,198600000.0
2005-08-26 22:42:00,83.148,83.216,83.148,83.184,210200000.0
2005-08-26 22:43:00,83.199,83.21,83.163,83.182,336000005.0
2005-08-26 22:44:00,83.193,83.229,83.167,83.194,467600002.0
2005-08-26 22:45:00,83.225,83.229,83.18,83.195,465499993.0
2005-08-26 22:46:00,83.191,83.23,83.182,83.208,295700002.0
2005-08-26 22:47:00,83.198,83.224,83.179,83.179,303800000.0
2005-08-26 22:48:00,83.223,83.267,83.192,83.199,336499997.0
2005-08-26 22:49:00,83.203,83.279,83.19,83.222,306999994.0
2005-08-26 22:50:00,83.188,83.259,83.181,83.233,249399999.0
2005-08-26 22:51:00,83.207,83.244,83.163,83.21,257400002.0
2005-08-26 22:52:00,83.173,83.21,83.173,83.205,176799999.0
2005-08-26 22:53:00,83.206,83.254,83.181,83.251,545199998.0
2005-08-26 22:54:00,83.214,83.248,83.193,83.205,243699998.0
2005-08-26 22:55:00,83.211,83.258,83.202,83.247,371499997.0
2005-08-26 22:56:00,83.21,83.273,83.194,83.25,329899994.0
2005-08-26 22:57:00,83.277,83.283,83.229,83.254,382800003.0
2005-08-26 22:58:00,83.243,83.256,83.202,83.223,166000000.0
2005-08-26 22:59:00,83.212,83.288,83.17,83.22,602499997.0
2005-08-26 23:00:00,83.31,83.32,83.3,83.31,191500000.0
2005-08-26 23:01:00,83.3,83.32,83.3,83.31,191500000.0
2005-08-26 23:02:00,83.29,83.29,83.27,83.29,191500000.0
2005-08-26 23:03:00,83.28,83.3,83.21,83.21,191500000.0
2005-08-26 23:04:00,83.29,83.29,83.29,83.29,191500000.0
2005-08-26 23:05:00,83.35,83.35,83.35,83.35,191500000.0
2005-08-26 23:07:00,83.37,83.37,83.2,83.2,191500000.0
2005-08-26 23:08:00,83.23,83.23,83.23,83.23,191500000.0
2005-08-26 23:09:00,83.25,83.27,83.23,83.27,191500000.0
2005-08-26 23:10:00,83.29,83.29,83.29,83.29,191500000.0
2005-08-26 23:11:00,83.19,83.21,83.19,83.21,191500000.0
2005-08-26 23:13:00,83.21,83.21,83.21,83.21,191500000.0
2005-08-26 23:15:00,83.19,83.19,83.19,83.19,191500000.0
2005-08-26 23:17:00,83.18,83.18,83.18,83.18,191500000.0
2005-08-26 23:23:00,83.16,83.16,83.16,83.16,191500000.0
2005-08-26 23:31:00,83.15,83.15,83.15,83.15,191500000.0
2005-08-26 23:35:00,83.16,83.16,83.16,83.16,191500000.0
2005-08-28 23:00:00,83.248,83.248,83.2,83.2,191500000.0
2005-08-28 23:01:00,83.212,83.238,83.159,83.232,267199997.0
2005-08-28 23:02:00,83.215,83.243,83.213,83.223,116299999.0
2005-08-28 23:03:00,83.2,83.24,83.183,83.201,256699996.0
2005-08-28 23:04:00,83.2,83.221,83.181,83.187,216699998.0
2005-08-28 23:05:00,83.203,83.233,83.185,83.205,135499999.0
2005-08-28 23:06:00,83.182,83.242,83.182,83.242,284100002.0
2005-08-28 23:07:00,83.223,83.239,83.206,83.217,238899998.0
2005-08-28 23:08:00,83.224,83.244,83.201,83.21,218899998.0
2005-08-28 23:09:00,83.205,83.213,83.18,83.181,149400000.0
2005-08-28 23:10:00,83.196,83.213,83.164,83.19,259600002.0
2005-08-28 23:11:00,83.198,83.202,83.175,83.188,171900000.0
2005-08-28 23:12:00,83.2,83.203,83.173,83.19,188600004.0
2005-08-28 23:13:00,83.179,83.187,83.163,83.165,133600001.0
2005-08-28 23:14:00,83.177,83.192,83.149,83.149,203500001.0
2005-08-28 23:15:00,83.153,83.184,83.153,83.173,251699994.0
2005-08-28 23:16:00,83.18,83.223,83.173,83.19,221600001.0
2005-08-28 23:17:00,83.182,83.226,83.176,83.223,216200003.0
2005-08-28 23:18:00,83.202,83.22,83.19,83.22,201399999.0
2005-08-28 23:19:00,83.212,83.212,83.17,83.175,149399998.0
2005-08-28 23:20:00,83.165,83.191,83.153,83.19,330400000.0
2005-08-28 23:21:00,83.186,83.186,83.155,83.157,122200000.0
2005-08-28 23:22:00,83.172,83.193,83.158,83.185,128800001.0
2005-08-28 23:23:00,83.168,83.185,83.11,83.134,238200000.0
2005-08-28 23:24:00,83.127,83.193,83.124,83.193,159199999.0
2005-08-28 23:25:00,83.177,83.177,83.151,83.16,178700001.0
2005-08-28 23:26:00,83.173,83.181,83.14,83.14,159399998.0
2005-08-28 23:27:00,83.172,83.194,83.152,83.177,199800002.0
2005-08-28 23:28:00,83.181,83.181,83.153,83.153,143700004.0
2005-08-28 23:29:00,83.172,83.181,83.136,83.145,229200000.0
2005-08-28 23:30:00,83.146,83.163,83.141,83.163,196900000.0
2005-08-28 23:31:00,83.179,83.182,83.134,83.151,220300000.0
2005-08-28 23:32:00,83.147,83.197,83.147,83.188,125000001.0
2005-08-28 23:33:00,83.185,83.203,83.16,83.172,134099999.0
2005-08-28 23:34:00,83.164,83.217,83.154,83.168,257200001.0
2005-08-28 23:35:00,83.155,83.193,83.148,83.168,119100000.0
2005-08-28 23:36:00,83.152,83.185,83.146,83.171,322300001.0
2005-08-28 23:37:00,83.167,83.188,83.147,83.166,117399999.0
2005-08-28 23:38:00,83.146,83.2,83.146,83.181,230500000.0
2005-08-28 23:39:00,83.173,83.198,83.129,83.157,162400001.0
2005-08-28 23:40:00,83.177,83.188,83.152,83.156,187199998.0
2005-08-28 23:41:00,83.153,83.178,83.135,83.151,295000001.0
2005-08-28 23:42:00,83.138,83.184,83.138,83.158,263700004.0
2005-08-28 23:43:00,83.144,83.176,83.13,83.159,167200002.0
2005-08-28 23:44:00,83.184,83.187,83.156,83.159,264399996.0
2005-08-28 23:45:00,83.139,83.188,83.13,83.14,343199993.0
2005-08-28 23:46:00,83.116,83.155,83.116,83.116,214099998.0
2005-08-28 23:47:00,83.115,83.161,83.115,83.161,180700000.0
2005-08-28 23:48:00,83.143,83.147,83.111,83.112,152099997.0
2005-08-28 23:49:00,83.082,83.128,83.07,83.107,199099995.0
2005-08-28 23:50:00,83.083,83.126,83.063,83.108,123400000.0
2005-08-28 23:51:00,83.103,83.103,83.069,83.082,147399997.0
2005-08-28 23:52:00,83.112,83.12,83.084,83.088,273499999.0
2005-08-28 23:53:00,83.102,83.111,83.061,83.078,161499999.0
2005-08-28 23:54:00,83.096,83.11,83.07,83.07,218999996.0
2005-08-28 23:55:00,83.096,83.127,83.083,83.088,311699996.0
2005-08-28 23:56:00,83.075,83.127,83.075,83.11,100900001.0
2005-08-28 23:57:00,83.088,83.13,83.078,83.105,235000001.0
2005-08-28 23:58:00,83.109,83.116,83.068,83.068,204899996.0
2005-08-28 23:59:00,83.093,83.098,83.064,83.064,125500000.0
2005-08-29 00:00:00,83.216,83.216,83.134,83.134,148900001.0
2005-08-29 00:01:00,83.108,83.128,83.072,83.108,304999995.0
2005-08-29 00:02:00,83.114,83.116,83.049,83.05,132799999.0
2005-08-29 00:03:00,83.069,83.112,83.053,83.09,188899998.0
2005-08-29 00:04:00,83.07,83.114,83.047,83.114,175900002.0
2005-08-29 00:05:00,83.072,83.107,83.067,83.107,123100000.0
2005-08-29 00:06:00,83.091,83.121,83.043,83.106,109200002.0
2005-08-29 00:07:00,83.073,83.12,83.064,83.12,190099999.0
2005-08-29 00:08:00,83.106,83.118,83.078,83.088,183899997.0
2005-08-29 00:09:00,83.108,83.115,83.056,83.092,204900000.0
2005-08-29 00:10:00,83.072,83.104,83.06,83.094,223400002.0
2005-08-29 00:11:00,83.1,83.115,83.054,83.071,181900000.0
2005-08-29 00:12:00,83.093,83.093,83.068,83.068,148200000.0
2005-08-29 00:13:00,83.087,83.098,83.055,83.072,180700000.0
2005-08-29 00:14:00,83.081,83.094,83.054,83.056,239799996.0
2005-08-29 00:15:00,83.079,83.091,83.065,83.075,157400003.0
2005-08-29 00:16:00,83.038,83.086,83.035,83.066,188600001.0
2005-08-29 00:17:00,83.075,83.094,83.051,83.066,149700001.0
2005-08-29 00:18:00,83.07,83.088,83.055,83.067,222000003.0
2005-08-29 00:19:00,83.065,83.088,83.052,83.068,171199999.0
2005-08-29 00:20:00,83.041,83.086,83.041,83.086,114599999.0
2005-08-29 00:21:00,83.052,83.111,83.045,83.105,256800001.0
2005-08-29 00:22:00,83.047,83.098,83.04,83.098,210999999.0
2005-08-29 00:23:00,83.1,83.113,83.057,83.092,350000005.0
2005-08-29 00:24:00,83.061,83.112,83.061,83.093,147000001.0
2005-08-29 00:25:00,83.114,83.114,83.061,83.061,117599998.0
2005-08-29 00:26:00,83.077,83.109,83.053,83.087,198100003.0
2005-08-29 00:27:00,83.098,83.109,83.077,83.103,202500001.0
2005-08-29 00:28:00,83.074,83.112,83.072,83.092,234100000.0
2005-08-29 00:29:00,83.094,83.118,83.082,83.087,145900001.0
2005-08-29 00:30:00,83.12,83.12,83.08,83.08,227700002.0
2005-08-29 00:31:00,83.101,83.123,83.088,83.113,141300000.0
2005-08-29 00:32:00,83.068,83.112,83.064,83.081,146499999.0
2005-08-29 00:33:00,83.119,83.119,83.066,83.077,210000002.0
2005-08-29 00:34:00,83.08,83.098,83.076,83.076,165099998.0
2005-08-29 00:35:00,83.083,83.091,83.063,83.069,182399996.0
2005-08-29 00:36:00,83.084,83.102,83.039,83.066,220099999.0
2005-08-29 00:37:00,83.034,83.075,83.034,83.069,227600000.0
2005-08-29 00:38:00,83.071,83.09,83.054,83.062,182599998.0
2005-08-29 00:39:00,83.034,83.057,83.034,83.048,41900000.0
2005-08-29 00:40:00,83.068,83.069,83.036,83.036,193500002.0
2005-08-29 00:41:00,83.052,83.066,83.02,83.029,173400000.0
2005-08-29 00:42:00,83.003,83.066,83.003,83.059,154800000.0
2005-08-29 00:43:00,83.026,83.061,83.001,83.043,88799998.0
2005-08-29 00:44:00,83.05,83.05,83.019,83.025,89099999.0
2005-08-29 00:45:00,83.012,83.056,83.011,83.025,172399998.0
2005-08-29 00:46:00,83.044,83.044,83.013,83.013,65800001.0
2005-08-29 00:47:00,83.029,83.057,83.005,83.057,245899998.0
2005-08-29 00:48:00,83.039,83.054,83.013,83.042,234099999.0
2005-08-29 00:49:00,83.002,83.049,82.997,83.049,146399998.0
2005-08-29 00:50:00,83.045,83.055,83.015,83.015,178499998.0
2005-08-29 00:51:00,83.013,83.053,82.992,83.035,217400000.0
2005-08-29 00:52:00,83.018,83.051,82.994,83.003,198900000.0
2005-08-29 00:53:00,83.03,83.055,83.011,83.038,148399999.0
2005-08-29 00:54:00,83.037,83.056,83.018,83.053,174299998.0
2005-08-29 00:55:00,83.03,83.072,83.02,83.046,220800004.0
2005-08-29 00:56:00,83.065,83.072,83.048,83.051,69800001.0
2005-08-29 00:57:00,83.073,83.073,83.033,83.033,125799998.0
2005-08-29 00:58:00,83.022,83.074,83.019,83.074,71200001.0
2005-08-29 00:59:00,83.057,83.082,83.054,83.082,279999998.0
2005-08-29 01:00:00,83.074,83.093,83.036,83.064,244999999.0
2005-08-29 01:01:00,83.014,83.063,83.007,83.063,224999999.0
2005-08-29 01:02:00,83.063,83.072,83.01,83.019,196299997.0
2005-08-29 01:03:00,83.008,83.05,83.004,83.027,171199999.0
2005-08-29 01:04:00,83.064,83.082,83.052,83.055,193300001.0
2005-08-29 01:05:00,83.044,83.078,83.033,83.076,263799992.0
2005-08-29 01:06:00,83.056,83.071,83.041,83.056,125599999.0
2005-08-29 01:07:00,83.024,83.053,82.999,83.022,261500001.0
2005-08-29 01:08:00,83.048,83.092,83.048,83.07,198900000.0
2005-08-29 01:09:00,83.042,83.066,83.01,83.066,142500000.0
2005-08-29 01:10:00,83.055,83.089,83.025,83.068,194300001.0
2005-08-29 01:11:00,83.072,83.09,83.06,83.071,140700000.0
2005-08-29 01:12:00,83.066,83.085,83.054,83.065,194399998.0
2005-08-29 01:13:00,83.035,83.065,83.013,83.065,267899997.0
2005-08-29 01:14:00,83.06,83.084,83.041,83.055,244500002.0
2005-08-29 01:15:00,83.068,83.123,83.062,83.122,158500001.0
2005-08-29 01:16:00,83.119,83.137,83.084,83.093,239400000.0
2005-08-29 01:17:00,83.126,83.153,83.106,83.119,275400000.0
2005-08-29 01:18:00,83.142,83.158,83.107,83.116,189600001.0
2005-08-29 01:19:00,83.112,83.156,83.106,83.14,204500002.0
2005-08-29 01:20:00,83.132,83.163,83.114,83.141,160000000.0
2005-08-29 01:21:00,83.165,83.192,83.149,83.165,150100000.0
2005-08-29 01:22:00,83.149,83.174,83.123,83.168,161600000.0
2005-08-29 01:23:00,83.159,83.184,83.147,83.158,291900000.0
2005-08-29 01:24:00,83.148,83.169,83.122,83.144,174000000.0
2005-08-29 01:25:00,83.142,83.167,83.113,83.123,246200002.0
2005-08-29 01:26:00,83.145,83.164,83.114,83.149,164200000.0
2005-08-29 01:27:00,83.173,83.187,83.118,83.152,180599997.0
2005-08-29 01:28:00,83.177,83.184,83.134,83.134,190499998.0
2005-08-29 01:29:00,83.122,83.169,83.12,83.165,243500000.0
2005-08-29 01:30:00,83.151,83.151,83.098,83.109,176200003.0
2005-08-29 01:31:00,83.137,83.157,83.089,83.128,390599997.0
2005-08-29 01:32:00,83.11,83.15,83.093,83.128,240500001.0
2005-08-29 01:33:00,83.166,83.168,83.127,83.138,108999999.0
2005-08-29 01:34:00,83.107,83.156,83.107,83.134,139999999.0
2005-08-29 01:35:00,83.141,83.162,83.107,83.121,107200000.0
2005-08-29 01:36:00,83.157,83.17,83.149,83.17,124500000.0
2005-08-29 01:37:00,83.126,83.171,83.126,83.171,148300000.0
2005-08-29 01:38:00,83.129,83.158,83.129,83.155,141900002.0
2005-08-29 01:39:00,83.167,83.167,83.123,83.123,183599997.0
2005-08-29 01:40:00,83.135,83.135,83.085,83.088,282300000.0
2005-08-29 01:41:00,83.114,83.131,83.088,83.106,167499998.0
2005-08-29 01:42:00,83.086,83.106,83.059,83.094,173899997.0
2005-08-29 01:43:00,83.086,83.108,83.085,83.103,187800002.0
2005-08-29 01:44:00,83.091,83.101,83.049,83.049,248400000.0
2005-08-29 01:45:00,83.089,83.098,83.066,83.066,112700001.0
2005-08-29 01:46:00,83.069,83.099,83.063,83.08,152200000.0
2005-08-29 01:47:00,83.087,83.087,83.036,83.058,203899995.0
2005-08-29 01:48:00,83.064,83.078,83.033,83.033,198800002.0
2005-08-29 01:49:00,83.08,83.087,83.048,83.069,195699996.0
2005-08-29 01:50:00,83.059,83.083,83.04,83.077,195499999.0
2005-08-29 01:51:00,83.05,83.087,83.037,83.085,269799998.0
2005-08-29 01:52:00,83.057,83.092,83.051,83.09,234400000.0
2005-08-29 01:53:00,83.074,83.092,83.06,83.081,165600000.0
2005-08-29 01:54:00,83.03,83.073,83.025,83.062,173300002.0
2005-08-29 01:55:00,83.066,83.097,83.049,83.057,264899999.0
2005-08-29 01:56:00,83.068,83.068,83.043,83.043,91499997.0
2005-08-29 01:57:00,83.057,83.074,83.016,83.034,154900000.0
2005-08-29 01:58:00,83.048,83.056,83.026,83.04,198900000.0
2005-08-29 01:59:00,83.029,83.047,83.018,83.023,350800001.0
2005-08-29 02:00:00,83.057,83.065,83.036,83.048,182399998.0
2005-08-29 02:01:00,83.043,83.053,83.01,83.02,206399999.0
2005-08-29 02:02:00,83.025,83.054,83.016,83.039,226699999.0
2005-08-29 02:03:00,83.022,83.039,82.984,83.019,206200003.0
2005-08-29 02:04:00,83.014,83.037,82.991,83.022,157699999.0
2005-08-29 02:05:00,83.042,83.046,83.014,83.036,153899999.0
2005-08-29 02:06:00,83.01,83.034,83.0,83.015,171199999.0
2005-08-29 02:07:00,83.03,83.054,83.006,83.027,215500001.0
2005-08-29 02:08:00,83.009,83.035,82.999,83.035,259499997.0
2005-08-29 02:09:00,83.062,83.086,83.058,83.064,150300001.0
2005-08-29 02:10:00,83.054,83.07,83.032,83.055,172399999.0
2005-08-29 02:11:00,83.046,83.067,83.016,83.055,246900001.0
2005-08-29 02:12:00,83.06,83.109,83.054,83.06,265200002.0
2005-08-29 02:13:00,83.091,83.102,83.074,83.081,129399998.0
2005-08-29 02:14:00,83.067,83.102,83.052,83.102,151799999.0
2005-08-29 02:15:00,83.12,83.127,83.062,83.1,426400000.0
2005-08-29 02:16:00,83.085,83.117,83.073,83.108,199899998.0
2005-08-29 02:17:00,83.122,83.139,83.08,83.117,181799998.0
2005-08-29 02:18:00,83.129,83.171,83.116,83.154,141500000.0
2005-08-29 02:19:00,83.159,83.165,83.136,83.136,346500002.0
2005-08-29 02:20:00,83.154,83.179,83.136,83.166,198800001.0
2005-08-29 02:21:00,83.164,83.179,83.141,83.179,235000003.0
2005-08-29 02:22:00,83.169,83.191,83.151,83.162,85700000.0
2005-08-29 02:23:00,83.168,83.172,83.144,83.154,192600000.0
2005-08-29 02:24:00,83.145,83.16,83.133,83.158,112400001.0
2005-08-29 02:25:00,83.116,83.159,83.116,83.154,255599999.0
2005-08-29 02:26:00,83.12,83.143,83.118,83.136,251100002.0
2005-08-29 02:27:00,83.142,83.142,83.1,83.111,163300001.0
2005-08-29 02:28:00,83.125,83.136,83.11,83.118,184599997.0
2005-08-29 02:29:00,83.13,83.178,83.13,83.167,176599999.0
2005-08-29 02:30:00,83.165,83.171,83.137,83.165,238299993.0
2005-08-29 02:31:00,83.165,83.168,83.113,83.128,230500001.0
2005-08-29 02:32:00,83.154,83.172,83.143,83.15,147400000.0
2005-08-29 02:33:00,83.16,83.177,83.148,83.15,249700000.0
2005-08-29 02:34:00,83.167,83.18,83.145,83.18,113800000.0
2005-08-29 02:35:00,83.147,83.183,83.147,83.183,119100000.0
2005-08-29 02:36:00,83.159,83.18,83.145,83.159,162700005.0
2005-08-29 02:37:00,83.133,83.164,83.129,83.152,217100005.0
2005-08-29 02:38:00,83.165,83.165,83.121,83.121,262499996.0
2005-08-29 02:39:00,83.109,83.156,83.107,83.143,151800000.0
2005-08-29 02:40:00,83.162,83.162,83.118,83.137,245099997.0
2005-08-29 02:41:00,83.117,83.145,83.107,83.116,136400003.0
2005-08-29 02:42:00,83.152,83.152,83.102,83.102,216699998.0
2005-08-29 02:43:00,83.156,83.156,83.084,83.127,193699998.0
2005-08-29 02:44:00,83.168,83.183,83.155,83.156,208500001.0
2005-08-29 02:45:00,83.168,83.168,83.112,83.136,254499998.0
2005-08-29 02:46:00,83.164,83.164,83.124,83.13,217100002.0
2005-08-29 02:47:00,83.147,83.147,83.107,83.124,190899997.0
2005-08-29 02:48:00,83.14,83.174,83.12,83.155,107200002.0
2005-08-29 02:49:00,83.177,83.177,83.143,83.16,172600000.0
2005-08-29 02:50:00,83.172,83.198,83.155,83.18,262099996.0
2005-08-29 02:51:00,83.159,83.196,83.159,83.196,105599999.0
2005-08-29 02:52:00,83.162,83.2,83.162,83.19,120800001.0
2005-08-29 02:53:00,83.171,83.189,83.149,83.154,279200000.0
2005-08-29 02:54:00,83.143,83.185,83.143,83.175,171100001.0
2005-08-29 02:55:00,83.172,83.196,83.172,83.196,183300000.0
2005-08-29 02:56:00,83.224,83.238,83.203,83.211,160899997.0
2005-08-29 02:57:00,83.232,83.251,83.208,83.246,243499997.0
2005-08-29 02:58:00,83.252,83.279,83.242,83.262,110700000.0
2005-08-29 02:59:00,83.268,83.268,83.22,83.234,122699998.0
2005-08-29 03:00:00,83.243,83.27,83.236,83.245,258700000.0
2005-08-29 03:01:00,83.25,83.255,83.204,83.204,137300001.0
2005-08-29 03:02:00,83.215,83.246,83.205,83.223,48800000.0
2005-08-29 03:03:00,83.24,83.241,83.21,83.221,275699998.0
2005-08-29 03:04:00,83.217,83.229,83.186,83.209,247899999.0
2005-08-29 03:05:00,83.253,83.27,83.242,83.264,133200000.0
2005-08-29 03:06:00,83.251,83.251,83.201,83.22,240999996.0
2005-08-29 03:07:00,83.247,83.287,83.247,83.277,196399998.0
2005-08-29 03:08:00,83.313,83.326,83.299,83.309,273999999.0
2005-08-29 03:09:00,83.332,83.405,83.332,83.383,287000000.0
2005-08-29 03:10:00,83.402,83.403,83.351,83.351,260900003.0
2005-08-29 03:11:00,83.367,83.387,83.353,83.361,72800000.0
2005-08-29 03:12:00,83.382,83.402,83.361,83.366,304999993.0
2005-08-29 03:13:00,83.349,83.349,83.327,83.333,95200001.0
2005-08-29 03:14:00,83.365,83.418,83.365,83.394,257199996.0
2005-08-29 03:15:00,83.397,83.405,83.376,83.389,152600000.0
2005-08-29 03:16:00,83.378,83.386,83.352,83.367,231300001.0
2005-08-29 03:17:00,83.356,83.378,83.352,83.368,188000001.0
2005-08-29 03:18:00,83.365,83.386,83.359,83.367,285299999.0
2005-08-29 03:19:00,83.372,83.377,83.34,83.34,105200000.0
2005-08-29 03:20:00,83.349,83.362,83.323,83.323,214500000.0
2005-08-29 03:21:00,83.337,83.366,83.311,83.327,89300000.0
2005-08-29 03:22:00,83.323,83.338,83.267,83.282,154100000.0
2005-08-29 03:23:00,83.293,83.311,83.271,83.297,127100000.0
2005-08-29 03:24:00,83.287,83.309,83.257,83.269,171000002.0
2005-08-29 03:25:00,83.278,83.299,83.264,83.288,152600000.0
2005-08-29 03:26:00,83.251,83.304,83.246,83.297,210400001.0
2005-08-29 03:27:00,83.287,83.287,83.245,83.26,152399999.0
2005-08-29 03:28:00,83.28,83.292,83.265,83.265,174300000.0
2005-08-29 03:29:00,83.258,83.284,83.238,83.274,264800003.0
2005-08-29 03:30:00,83.287,83.312,83.266,83.288,298799999.0
2005-08-29 03:31:00,83.277,83.313,83.275,83.288,145299999.0
2005-08-29 03:32:00,83.29,83.324,83.285,83.308,174799998.0
2005-08-29 03:33:00,83.284,83.289,83.255,83.255,183699998.0
2005-08-29 03:34:00,83.262,83.311,83.262,83.311,87900001.0
2005-08-29 03:35:00,83.294,83.324,83.286,83.304,245399998.0
2005-08-29 03:36:00,83.287,83.31,83.277,83.293,168899999.0
2005-08-29 03:37:00,83.299,83.312,83.261,83.303,204000002.0
2005-08-29 03:38:00,83.274,83.303,83.272,83.29,307699998.0
2005-08-29 03:39:00,83.277,83.29,83.252,83.252,215499999.0
2005-08-29 03:40:00,83.263,83.276,83.242,83.258,185900003.0
2005-08-29 03:41:00,83.264,83.287,83.256,83.278,224999997.0
2005-08-29 03:42:00,83.263,83.286,83.239,83.26,144800000.0
2005-08-29 03:43:00,83.25,83.279,83.22,83.248,139699999.0
2005-08-29 03:44:00,83.237,83.263,83.228,83.259,225300001.0
2005-08-29 03:45:00,83.256,83.256,83.214,83.214,172899998.0
2005-08-29 03:46:00,83.25,83.283,83.25,83.265,237399996.0
2005-08-29 03:47:00,83.247,83.278,83.235,83.242,179000000.0
2005-08-29 03:48:00,83.24,83.262,83.233,83.262,160800002.0
2005-08-29 03:49:00,83.277,83.277,83.232,83.258,82100001.0
2005-08-29 03:50:00,83.24,83.302,83.24,83.302,195799997.0
2005-08-29 03:51:00,83.274,83.292,83.264,83.269,249999999.0
2005-08-29 03:52:00,83.243,83.279,83.228,83.228,187400001.0
2005-08-29 03:53:00,83.244,83.263,83.218,83.235,150300001.0
2005-08-29 03:54:00,83.241,83.274,83.231,83.234,184900000.0
2005-08-29 03:55:00,83.225,83.257,83.203,83.212,289799999.0
2005-08-29 03:56:00,83.238,83.266,83.235,83.247,225199999.0
2005-08-29 03:57:00,83.195,83.236,83.184,83.216,125100000.0
2005-08-29 03:58:00,83.178,83.214,83.178,83.207,194300000.0
2005-08-29 03:59:00,83.217,83.217,83.146,83.155,140600000.0
2005-08-29 04:00:00,83.17,83.198,83.138,83.15,369100003.0
2005-08-29 04:01:00,83.151,83.187,83.151,83.186,193499997.0
2005-08-29 04:02:00,83.187,83.187,83.152,83.152,166899999.0
2005-08-29 04:03:00,83.178,83.188,83.149,83.149,92800000.0
2005-08-29 04:04:00,83.193,83.193,83.148,83.165,239600002.0
2005-08-29 04:05:00,83.163,83.181,83.149,83.18,250500003.0
2005-08-29 04:06:00,83.171,83.19,83.145,83.175,223799999.0
2005-08-29 04:07:00,83.163,83.165,83.13,83.143,256800001.0
2005-08-29 04:08:00,83.167,83.167,83.127,83.141,212899997.0
2005-08-29 04:09:00,83.163,83.187,83.137,83.162,144200003.0
2005-08-29 04:10:00,83.179,83.198,83.16,83.198,200999998.0
2005-08-29 04:11:00,83.175,83.187,83.155,83.175,253899998.0
2005-08-29 04:12:00,83.19,83.219,83.182,83.187,254399997.0
2005-08-29 04:13:00,83.192,83.25,83.191,83.25,263800000.0
2005-08-29 04:14:00,83.231,83.268,83.224,83.268,196300000.0
2005-08-29 04:15:00,83.242,83.269,83.239,83.257,158600000.0
2005-08-29 04:16:00,83.237,83.257,83.225,83.242,199200002.0
2005-08-29 04:17:00,83.228,83.257,83.225,83.255,209500001.0
2005-08-29 04:18:00,83.223,83.242,83.196,83.231,243100000.0
2005-08-29 04:19:00,83.24,83.27,83.24,83.255,298100002.0
2005-08-29 04:20:00,83.237,83.262,83.215,83.253,278200000.0
2005-08-29 04:21:00,83.258,83.276,83.212,83.222,194200006.0
2005-08-29 04:22:00,83.235,83.251,83.231,83.246,94800000.0
2005-08-29 04:23:00,83.252,83.252,83.179,83.179,190899996.0
2005-08-29 04:24:00,83.199,83.235,83.198,83.229,249499996.0
2005-08-29 04:25:00,83.198,83.253,83.182,83.238,183100002.0
2005-08-29 04:26:00,83.228,83.251,83.224,83.251,150499999.0
2005-08-29 04:27:00,83.255,83.257,83.226,83.226,159100000.0
2005-08-29 04:28:00,83.183,83.258,83.183,83.246,197099997.0
2005-08-29 04:29:00,83.233,83.238,83.187,83.21,94700001.0
2005-08-29 04:30:00,83.23,83.25,83.209,83.234,228000000.0
2005-08-29 04:31:00,83.22,83.232,83.202,83.224,185900000.0
2005-08-29 04:32:00,83.2,83.217,83.181,83.2,163199999.0
2005-08-29 04:33:00,83.207,83.24,83.192,83.23,145500002.0
2005-08-29 04:34:00,83.22,83.25,83.22,83.224,141700000.0
2005-08-29 04:35:00,83.212,83.246,83.209,83.219,221399994.0
2005-08-29 04:36:00,83.195,83.227,83.18,83.209,154199998.0
2005-08-29 04:37:00,83.192,83.223,83.191,83.217,185200000.0
2005-08-29 04:38:00,83.219,83.233,83.186,83.216,130500001.0
2005-08-29 04:39:00,83.178,83.214,83.178,83.194,116500001.0
2005-08-29 04:40:00,83.227,83.243,83.214,83.224,226299998.0
2005-08-29 04:41:00,83.216,83.223,83.18,83.212,239599995.0
2005-08-29 04:42:00,83.213,83.245,83.174,83.221,164700000.0
2005-08-29 04:43:00,83.24,83.24,83.215,83.217,82200000.0
2005-08-29 04:44:00,83.225,83.241,83.189,83.231,233500002.0
2005-08-29 04:45:00,83.231,83.248,83.192,83.196,184399999.0
2005-08-29 04:46:00,83.203,83.222,83.193,83.218,148699999.0
2005-08-29 04:47:00,83.201,83.224,83.168,83.218,285000005.0
2005-08-29 04:48:00,83.217,83.233,83.191,83.215,197000000.0
2005-08-29 04:49:00,83.202,83.232,83.202,83.232,199400000.0
2005-08-29 04:50:00,83.19,83.214,83.185,83.185,173599998.0
2005-08-29 04:51:00,83.189,83.214,83.178,83.202,159600000.0
2005-08-29 04:52:00,83.224,83.224,83.174,83.193,156500000.0
2005-08-29 04:53:00,83.212,83.23,83.179,83.2,291700001.0
2005-08-29 04:54:00,83.204,83.228,83.173,83.194,288300003.0
2005-08-29 04:55:00,83.181,83.207,83.181,83.204,168300000.0
2005-08-29 04:56:00,83.18,83.23,83.164,83.211,238100000.0
2005-08-29 04:57:00,83.181,83.207,83.159,83.206,106400000.0
2005-08-29 04:58:00,83.206,83.224,83.178,83.21,151400000.0
2005-08-29 04:59:00,83.22,83.22,83.2,83.204,170099996.0
2005-08-29 05:00:00,83.213,83.232,83.182,83.211,90600000.0
2005-08-29 05:01:00,83.22,83.229,83.163,83.164,271900000.0
2005-08-29 05:02:00,83.174,83.198,83.164,83.188,233900002.0
2005-08-29 05:03:00,83.163,83.2,83.161,83.192,196700004.0
2005-08-29 05:04:00,83.173,83.208,83.16,83.208,247400003.0
2005-08-29 05:05:00,83.22,83.228,83.174,83.18,189800000.0
2005-08-29 05:06:00,83.2,83.201,83.161,83.176,211099997.0
2005-08-29 05:07:00,83.222,83.222,83.181,83.181,133600001.0
2005-08-29 05:08:00,83.205,83.223,83.194,83.194,233199999.0
2005-08-29 05:09:00,83.199,83.238,83.182,83.238,180000002.0
2005-08-29 05:10:00,83.226,83.226,83.176,83.189,168699999.0
2005-08-29 05:11:00,83.182,83.235,83.176,83.176,288900001.0
2005-08-29 05:12:00,83.21,83.22,83.178,83.186,242999997.0
2005-08-29 05:13:00,83.228,83.228,83.174,83.174,174999998.0
2005-08-29 05:14:00,83.219,83.224,83.196,83.203,193799999.0
2005-08-29 05:15:00,83.215,83.232,83.183,83.219,177200003.0
2005-08-29 05:16:00,83.22,83.234,83.181,83.212,307099997.0
2005-08-29 05:17:00,83.208,83.225,83.187,83.199,259700001.0
2005-08-29 05:18:00,83.204,83.214,83.178,83.203,248900003.0
2005-08-29 05:19:00,83.222,83.24,83.214,83.216,142700000.0
2005-08-29 05:20:00,83.196,83.233,83.183,83.233,220500001.0
2005-08-29 05:21:00,83.21,83.235,83.201,83.215,256899996.0
2005-08-29 05:22:00,83.23,83.244,83.198,83.239,213899999.0
2005-08-29 05:23:00,83.211,83.23,83.181,83.181,204300000.0
2005-08-29 05:24:00,83.184,83.222,83.182,83.192,114199998.0
2005-08-29 05:25:00,83.199,83.225,83.18,83.221,239200000.0
2005-08-29 05:26:00,83.201,83.223,83.186,83.198,241999996.0
2005-08-29 05:27:00,83.242,83.242,83.186,83.226,123499999.0
2005-08-29 05:28:00,83.214,83.229,83.186,83.221,229800001.0
2005-08-29 05:29:00,83.195,83.228,83.181,83.228,163900002.0
2005-08-29 05:30:00,83.216,83.233,83.185,83.206,193300001.0
2005-08-29 05:31:00,83.181,83.223,83.181,83.223,144399999.0
2005-08-29 05:32:00,83.187,83.254,83.187,83.254,132100000.0
2005-08-29 05:33:00,83.223,83.272,83.215,83.253,323600000.0
2005-08-29 05:34:00,83.234,83.251,83.213,83.233,81900000.0
2005-08-29 05:35:00,83.232,83.251,83.218,83.244,153900001.0
2005-08-29 05:36:00,83.254,83.325,83.25,83.258,228100001.0
2005-08-29 05:37:00,83.227,83.27,83.21,83.247,221599998.0
2005-08-29 05:38:00,83.262,83.279,83.236,83.264,283099999.0
2005-08-29 05:39:00,83.259,83.283,83.244,83.258,295799997.0
2005-08-29 05:40:00,83.243,83.27,83.217,83.251,136300000.0
2005-08-29 05:41:00,83.25,83.265,83.234,83.263,357699997.0
2005-08-29 05:42:00,83.273,83.273,83.23,83.23,95200000.0
2005-08-29 05:43:00,83.197,83.255,83.197,83.255,136300001.0
2005-08-29 05:44:00,83.22,83.244,83.211,83.219,212999999.0
2005-08-29 05:45:00,83.225,83.245,83.214,83.232,147399999.0
2005-08-29 05:46:00,83.221,83.246,83.209,83.227,116000000.0
2005-08-29 05:47:00,83.231,83.26,83.208,83.245,189799996.0
2005-08-29 05:48:00,83.214,83.263,83.214,83.24,150200000.0
2005-08-29 05:49:00,83.245,83.269,83.239,83.26,209299996.0
2005-08-29 05:50:00,83.26,83.279,83.238,83.254,154400001.0
2005-08-29 05:51:00,83.256,83.283,83.255,83.279,311399999.0
2005-08-29 05:52:00,83.273,83.273,83.218,83.235,205099997.0
2005-08-29 05:53:00,83.262,83.27,83.24,83.24,213800001.0
2005-08-29 05:54:00,83.243,83.288,83.243,83.282,243699999.0
2005-08-29 05:55:00,83.25,83.28,83.249,83.271,152200002.0
2005-08-29 05:56:00,83.27,83.27,83.232,83.232,242099999.0
2005-08-29 05:57:00,83.275,83.292,83.241,83.259,133899997.0
2005-08-29 05:58:00,83.255,83.278,83.244,83.278,185300002.0
2005-08-29 05:59:00,83.255,83.299,83.253,83.287,249199999.0
2005-08-29 06:00:00,83.281,83.303,83.255,83.272,231900002.0
2005-08-29 06:01:00,83.282,83.306,83.264,83.306,190999999.0
2005-08-29 06:02:00,83.303,83.315,83.261,83.261,178299996.0
2005-08-29 06:03:00,83.249,83.29,83.232,83.272,206600000.0
2005-08-29 06:04:00,83.279,83.279,83.24,83.277,242500004.0
2005-08-29 06:05:00,83.263,83.273,83.236,83.237,147999998.0
2005-08-29 06:06:00,83.272,83.276,83.241,83.253,162200001.0
2005-08-29 06:07:00,83.266,83.285,83.265,83.285,196299998.0
2005-08-29 06:08:00,83.255,83.281,83.242,83.255,183499998.0
2005-08-29 06:09:00,83.248,83.279,83.239,83.257,234299999.0
2005-08-29 06:10:00,83.243,83.265,83.219,83.242,177700000.0
2005-08-29 06:11:00,83.257,83.264,83.23,83.244,161100000.0
2005-08-29 06:12:00,83.249,83.3,83.232,83.3,242100000.0
2005-08-29 06:13:00,83.291,83.291,83.247,83.265,134800001.0
2005-08-29 06:14:00,83.269,83.287,83.24,83.255,220199999.0
2005-08-29 06:15:00,83.253,83.285,83.235,83.263,190599998.0
2005-08-29 06:16:00,83.267,83.297,83.26,83.297,315299996.0
2005-08-29 06:17:00,83.271,83.293,83.253,83.276,82700001.0
2005-08-29 06:18:00,83.288,83.288,83.239,83.241,261200000.0
2005-08-29 06:19:00,83.262,83.29,83.236,83.252,105900001.0
2005-08-29 06:20:00,83.244,83.287,83.244,83.284,253699999.0
2005-08-29 06:21:00,83.272,83.277,83.246,83.26,200999998.0
2005-08-29 06:22:00,83.292,83.31,83.253,83.268,259299997.0
2005-08-29 06:23:00,83.28,83.298,83.269,83.29,153199999.0
2005-08-29 06:24:00,83.305,83.312,83.258,83.258,214800000.0
2005-08-29 06:25:00,83.293,83.307,83.258,83.302,227700000.0
2005-08-29 06:26:00,83.265,83.289,83.263,83.28,163400002.0
2005-08-29 06:27:00,83.28,83.291,83.251,83.255,223299997.0
2005-08-29 06:28:00,83.279,83.289,83.252,83.278,212099996.0
2005-08-29 06:29:00,83.275,83.281,83.228,83.257,170000001.0
2005-08-29 06:30:00,83.247,83.295,83.238,83.295,166400001.0
2005-08-29 06:31:00,83.261,83.285,83.251,83.272,177899999.0
2005-08-29 06:32:00,83.288,83.288,83.234,83.262,146000003.0
2005-08-29 06:33:00,83.269,83.277,83.234,83.234,263800003.0
2005-08-29 06:34:00,83.27,83.283,83.251,83.264,169700000.0
2005-08-29 06:35:00,83.303,83.33,83.289,83.315,180700000.0
2005-08-29 06:36:00,83.291,83.324,83.291,83.324,209099999.0
2005-08-29 06:37:00,83.316,83.338,83.315,83.338,97700001.0
2005-08-29 06:38:00,83.345,83.359,83.306,83.323,236600000.0
2005-08-29 06:39:00,83.299,83.335,83.298,83.335,215499999.0
2005-08-29 06:40:00,83.309,83.333,83.293,83.297,227799997.0
2005-08-29 06:41:00,83.305,83.339,83.302,83.339,186300000.0
2005-08-29 06:42:00,83.318,83.353,83.302,83.353,226599999.0
2005-08-29 06:43:00,83.353,83.353,83.313,83.313,200100002.0
2005-08-29 06:44:00,83.362,83.381,83.348,83.362,194099998.0
2005-08-29 06:45:00,83.386,83.386,83.352,83.352,114000001.0
2005-08-29 06:46:00,83.361,83.382,83.352,83.38,211100001.0
2005-08-29 06:47:00,83.361,83.382,83.357,83.372,203600000.0
2005-08-29 06:48:00,83.37,83.399,83.358,83.375,248200003.0
2005-08-29 06:49:00,83.388,83.391,83.364,83.374,190900001.0
2005-08-29 06:50:00,83.364,83.387,83.348,83.362,325000001.0
2005-08-29 06:51:00,83.39,83.394,83.369,83.374,213499999.0
2005-08-29 06:52:00,83.393,83.393,83.344,83.349,239699999.0
2005-08-29 06:53:00,83.369,83.398,83.358,83.389,134799997.0
2005-08-29 06:54:00,83.382,83.388,83.361,83.37,222999998.0
2005-08-29 06:55:00,83.354,83.374,83.332,83.349,234300001.0
2005-08-29 06:56:00,83.355,83.383,83.335,83.383,138400000.0
2005-08-29 06:57:00,83.371,83.395,83.355,83.371,169400000.0
2005-08-29 06:58:00,83.378,83.389,83.355,83.361,242399999.0
2005-08-29 06:59:00,83.371,83.387,83.353,83.354,115400000.0
2005-08-29 07:00:00,83.349,83.396,83.349,83.393,117000001.0
2005-08-29 07:01:00,83.374,83.374,83.348,83.35,129700001.0
2005-08-29 07:02:00,83.36,83.395,83.337,83.375,237500000.0
2005-08-29 07:03:00,83.358,83.38,83.341,83.354,211400000.0
2005-08-29 07:04:00,83.374,83.392,83.352,83.367,154400001.0
2005-08-29 07:05:00,83.34,83.365,83.328,83.339,148100001.0
2005-08-29 07:06:00,83.323,83.353,83.322,83.347,185600000.0
2005-08-29 07:07:00,83.332,83.358,83.287,83.336,133000001.0
2005-08-29 07:08:00,83.341,83.356,83.322,83.334,252500002.0
2005-08-29 07:09:00,83.32,83.347,83.306,83.326,271900000.0
2005-08-29 07:10:00,83.335,83.347,83.31,83.31,161300000.0
2005-08-29 07:11:00,83.351,83.37,83.337,83.352,148599998.0
2005-08-29 07:12:00,83.325,83.371,83.324,83.371,180700000.0
2005-08-29 07:13:00,83.37,83.37,83.337,83.342,177699998.0
2005-08-29 07:14:00,83.326,83.364,83.324,83.336,95000000.0
2005-08-29 07:15:00,83.37,83.375,83.34,83.355,302800001.0
2005-08-29 07:16:00,83.331,83.384,83.331,83.356,315300003.0
2005-08-29 07:17:00,83.393,83.393,83.371,83.377,153199995.0
2005-08-29 07:18:00,83.393,83.409,83.382,83.402,193099999.0
2005-08-29 07:19:00,83.371,83.41,83.341,83.41,255200000.0
2005-08-29 07:20:00,83.401,83.401,83.359,83.376,171599997.0
2005-08-29 07:21:00,83.363,83.414,83.363,83.407,160099999.0
2005-08-29 07:22:00,83.422,83.435,83.39,83.416,145700000.0
2005-08-29 07:23:00,83.404,83.443,83.404,83.431,182700004.0
2005-08-29 07:24:00,83.398,83.441,83.356,83.419,103700000.0
2005-08-29 07:25:00,83.421,83.421,83.386,83.391,321100001.0
2005-08-29 07:26:00,83.406,83.418,83.378,83.406,230999996.0
2005-08-29 07:27:00,83.393,83.415,83.388,83.394,163500000.0
2005-08-29 07:28:00,83.396,83.413,83.388,83.408,283700000.0
2005-08-29 07:29:00,83.39,83.409,83.381,83.408,133399996.0
2005-08-29 07:30:00,83.398,83.402,83.372,83.385,191900003.0
2005-08-29 07:31:00,83.366,83.414,83.355,83.373,148099998.0
2005-08-29 07:32:00,83.419,83.443,83.4,83.417,201799999.0
2005-08-29 07:33:00,83.413,83.436,83.384,83.414,207799996.0
2005-08-29 07:34:00,83.438,83.458,83.414,83.438,96099999.0
2005-08-29 07:35:00,83.442,83.462,83.423,83.437,365500000.0
2005-08-29 07:36:00,83.398,83.425,83.38,83.385,231000002.0
2005-08-29 07:37:00,83.381,83.419,83.379,83.419,197699998.0
2005-08-29 07:38:00,83.407,83.443,83.399,83.41,189100001.0
2005-08-29 07:39:00,83.428,83.441,83.403,83.422,148399999.0
2005-08-29 07:40:00,83.395,83.419,83.391,83.419,301700001.0
2005-08-29 07:41:00,83.413,83.413,83.363,83.363,114999999.0
2005-08-29 07:42:00,83.399,83.414,83.382,83.395,202099997.0
2005-08-29 07:43:00,83.417,83.417,83.371,83.375,139599998.0
2005-08-29 07:44:00,83.376,83.384,83.35,83.371,139900000.0
2005-08-29 07:45:00,83.38,83.393,83.348,83.358,187799998.0
2005-08-29 07:46:00,83.336,83.387,83.336,83.386,155800000.0
2005-08-29 07:47:00,83.405,83.42,83.376,83.403,226900004.0
2005-08-29 07:48:00,83.414,83.423,83.377,83.406,338300002.0
2005-08-29 07:49:00,83.382,83.419,83.372,83.411,268699999.0
2005-08-29 07:50:00,83.398,83.401,83.344,83.344,242599998.0
2005-08-29 07:51:00,83.379,83.407,83.377,83.382,175599995.0
2005-08-29 07:52:00,83.378,83.422,83.362,83.385,206099999.0
2005-08-29 07:53:00,83.4,83.419,83.37,83.41,195399998.0
2005-08-29 07:54:00,83.409,83.422,83.398,83.402,217799998.0
2005-08-29 07:55:00,83.392,83.427,83.392,83.427,280499994.0
2005-08-29 07:56:00,83.412,83.432,83.395,83.425,138099999.0
2005-08-29 07:57:00,83.416,83.433,83.402,83.427,161999999.0
2005-08-29 07:58:00,83.391,83.421,83.369,83.397,118000000.0
2005-08-29 07:59:00,83.411,83.425,83.377,83.416,183799997.0
2005-08-29 08:00:00,83.435,83.447,83.404,83.427,258999999.0
2005-08-29 08:01:00,83.463,83.463,83.408,83.426,184699996.0
2005-08-29 08:02:00,83.427,83.427,83.388,83.394,178299997.0
2005-08-29 08:03:00,83.389,83.426,83.389,83.426,182900002.0
2005-08-29 08:04:00,83.374,83.412,83.371,83.412,187700001.0
2005-08-29 08:05:00,83.398,83.427,83.377,83.394,316199998.0
2005-08-29 08:06:00,83.393,83.426,83.385,83.402,184000001.0
2005-08-29 08:07:00,83.427,83.43,83.395,83.399,220199999.0
2005-08-29 08:08:00,83.391,83.417,83.391,83.415,153199998.0
2005-08-29 08:09:00,83.385,83.419,83.378,83.406,230799998.0
2005-08-29 08:10:00,83.376,83.395,83.347,83.365,182799998.0
2005-08-29 08:11:00,83.375,83.41,83.375,83.41,128300001.0
2005-08-29 08:12:00,83.405,83.433,83.399,83.433,138400000.0
2005-08-29 08:13:00,83.402,83.435,83.396,83.426,168500000.0
2005-08-29 08:14:00,83.364,83.456,83.362,83.456,146200001.0
2005-08-29 08:15:00,83.457,83.478,83.438,83.445,227900004.0
2005-08-29 08:16:00,83.417,83.429,83.4,83.411,190399998.0
2005-08-29 08:17:00,83.43,83.461,83.424,83.461,187900001.0
2005-08-29 08:18:00,83.433,83.464,83.425,83.458,121600000.0
2005-08-29 08:19:00,83.411,83.46,83.411,83.455,141999999.0
2005-08-29 08:20:00,83.405,83.449,83.401,83.448,183899999.0
2005-08-29 08:21:00,83.444,83.468,83.419,83.438,219599996.0
2005-08-29 08:22:00,83.45,83.455,83.416,83.429,202600001.0
2005-08-29 08:23:00,83.422,83.463,83.41,83.43,109599999.0
2005-08-29 08:24:00,83.442,83.458,83.431,83.434,200100000.0
2005-08-29 08:25:00,83.379,83.418,83.376,83.418,213300000.0
2005-08-29 08:26:00,83.386,83.415,83.386,83.394,171299999.0
2005-08-29 08:27:00,83.406,83.409,83.358,83.358,225300001.0
2005-08-29 08:28:00,83.398,83.398,83.342,83.38,203299998.0
2005-08-29 08:29:00,83.384,83.385,83.355,83.368,184499999.0
2005-08-29 08:30:00,83.377,83.377,83.333,83.342,257700003.0
2005-08-29 08:31:00,83.349,83.372,83.34,83.361,228100001.0
2005-08-29 08:32:00,83.343,83.373,83.339,83.372,162400000.0
2005-08-29 08:33:00,83.366,83.386,83.355,83.365,291700002.0
2005-08-29 08:34:00,83.326,83.361,83.322,83.357,170300005.0
2005-08-29 08:35:00,83.36,83.373,83.33,83.34,148799998.0
2005-08-29 08:36:00,83.357,83.374,83.332,83.345,252199997.0
2005-08-29 08:37:00,83.35,83.378,83.335,83.374,203399999.0
2005-08-29 08:38:00,83.383,83.405,83.363,83.405,292999995.0
2005-08-29 08:39:00,83.368,83.39,83.346,83.368,124000003.0
2005-08-29 08:40:00,83.374,83.39,83.353,83.371,237400001.0
2005-08-29 08:41:00,83.374,83.397,83.353,83.374,156800001.0
2005-08-29 08:42:00,83.378,83.4,83.357,83.388,206499999.0
2005-08-29 08:43:00,83.398,83.414,83.376,83.376,186499999.0
2005-08-29 08:44:00,83.365,83.396,83.351,83.373,245699998.0
2005-08-29 08:45:00,83.368,83.388,83.359,83.379,220600001.0
2005-08-29 08:46:00,83.378,83.383,83.338,83.345,101400000.0
2005-08-29 08:47:00,83.337,83.367,83.327,83.367,171600000.0
2005-08-29 08:48:00,83.365,83.365,83.323,83.336,141100000.0
2005-08-29 08:49:00,83.339,83.361,83.313,83.341,304600000.0
2005-08-29 08:50:00,83.35,83.365,83.32,83.348,231099998.0
2005-08-29 08:51:00,83.342,83.372,83.319,83.335,187099999.0
2005-08-29 08:52:00,83.364,83.364,83.321,83.323,128600000.0
2005-08-29 08:53:00,83.333,83.372,83.324,83.37,186599999.0
2005-08-29 08:54:00,83.375,83.377,83.337,83.36,123399996.0
2005-08-29 08:55:00,83.37,83.37,83.341,83.342,139500001.0
2005-08-29 08:56:00,83.343,83.385,83.333,83.385,155400002.0
2005-08-29 08:57:00,83.395,83.404,83.351,83.351,213199997.0
2005-08-29 08:58:00,83.347,83.371,83.328,83.345,260199998.0
2005-08-29 08:59:00,83.348,83.372,83.341,83.364,261199997.0
2005-08-29 09:00:00,83.338,83.369,83.319,83.348,233300000.0
2005-08-29 09:01:00,83.332,83.353,83.307,83.326,148099996.0
2005-08-29 09:02:00,83.341,83.377,83.331,83.368,123700000.0
2005-08-29 09:03:00,83.342,83.373,83.339,83.373,163500000.0
2005-08-29 09:04:00,83.362,83.369,83.327,83.334,328600000.0
2005-08-29 09:05:00,83.374,83.382,83.34,83.365,242500001.0
2005-08-29 09:06:00,83.345,83.371,83.316,83.329,149700001.0
2005-08-29 09:07:00,83.355,83.381,83.34,83.36,191500001.0
2005-08-29 09:08:00,83.333,83.346,83.325,83.34,188499998.0
2005-08-29 09:09:00,83.329,83.361,83.312,83.361,176100000.0
2005-08-29 09:10:00,83.349,83.356,83.32,83.335,183099999.0
2005-08-29 09:11:00,83.335,83.354,83.308,83.325,103500000.0
2005-08-29 09:12:00,83.297,83.336,83.297,83.336,74300000.0
2005-08-29 09:13:00,83.33,83.359,83.313,83.346,201999999.0
2005-08-29 09:14:00,83.332,83.349,83.309,83.309,194200001.0
2005-08-29 09:15:00,83.305,83.349,83.299,83.349,204300002.0
2005-08-29 09:16:00,83.342,83.364,83.324,83.337,187899998.0
2005-08-29 09:17:00,83.331,83.362,83.305,83.362,215800000.0
2005-08-29 09:18:00,83.309,83.373,83.308,83.372,162200000.0
2005-08-29 09:19:00,83.367,83.381,83.338,83.356,128000000.0
2005-08-29 09:20:00,83.376,83.376,83.34,83.345,239400001.0
2005-08-29 09:21:00,83.369,83.387,83.352,83.368,203200001.0
2005-08-29 09:22:00,83.378,83.378,83.338,83.348,137800001.0
2005-08-29 09:23:00,83.354,83.379,83.344,83.353,142799998.0
2005-08-29 09:24:00,83.328,83.349,83.271,83.302,195899997.0
2005-08-29 09:25:00,83.293,83.337,83.283,83.337,179099999.0
2005-08-29 09:26:00,83.319,83.344,83.305,83.341,300700003.0
2005-08-29 09:27:00,83.317,83.349,83.29,83.343,190300002.0
2005-08-29 09:28:00,83.299,83.341,83.299,83.34,214300002.0
2005-08-29 09:29:00,83.3,83.333,83.3,83.325,175600001.0
2005-08-29 09:30:00,83.307,83.324,83.271,83.271,202200000.0
2005-08-29 09:31:00,83.337,83.337,83.304,83.316,180400001.0
2005-08-29 09:32:00,83.299,83.332,83.292,83.297,197299999.0
2005-08-29 09:33:00,83.299,83.342,83.29,83.317,121399998.0
2005-08-29 09:34:00,83.362,83.375,83.339,83.339,107599999.0
2005-08-29 09:35:00,83.369,83.369,83.344,83.346,84799998.0
2005-08-29 09:36:00,83.337,83.357,83.329,83.342,129400000.0
2005-08-29 09:37:00,83.33,83.347,83.309,83.327,208899998.0
2005-08-29 09:38:00,83.299,83.321,83.289,83.303,169399998.0
2005-08-29 09:39:00,83.313,83.313,83.275,83.298,142000000.0
2005-08-29 09:40:00,83.313,83.325,83.268,83.268,114499999.0
2005-08-29 09:41:00,83.232,83.264,83.225,83.261,136000002.0
2005-08-29 09:42:00,83.252,83.282,83.252,83.267,81699999.0
2005-08-29 09:43:00,83.26,83.276,83.249,83.276,263699999.0
2005-08-29 09:44:00,83.255,83.27,83.225,83.266,235300002.0
2005-08-29 09:45:00,83.235,83.276,83.235,83.261,224000002.0
2005-08-29 09:46:00,83.228,83.265,83.211,83.23,331699997.0
2005-08-29 09:47:00,83.25,83.257,83.229,83.229,263400000.0
2005-08-29 09:48:00,83.262,83.269,83.223,83.236,192300002.0
2005-08-29 09:49:00,83.263,83.263,83.225,83.235,274399999.0
2005-08-29 09:50:00,83.253,83.26,83.234,83.234,294300002.0
2005-08-29 09:51:00,83.204,83.242,83.195,83.214,149399999.0
2005-08-29 09:52:00,83.24,83.246,83.216,83.22,174499998.0
2005-08-29 09:53:00,83.212,83.241,83.183,83.241,182200000.0
2005-08-29 09:54:00,83.225,83.238,83.206,83.224,156700002.0
2005-08-29 09:55:00,83.231,83.257,83.218,83.238,256799998.0
2005-08-29 09:56:00,83.221,83.254,83.212,83.254,211300003.0
2005-08-29 09:57:00,83.194,83.242,83.194,83.242,215499996.0
2005-08-29 09:58:00,83.257,83.27,83.244,83.254,199399999.0
2005-08-29 09:59:00,83.223,83.24,83.206,83.223,251299999.0
2005-08-29 10:00:00,83.226,83.248,83.2,83.226,144699998.0
2005-08-29 10:01:00,83.238,83.249,83.221,83.233,94499999.0
2005-08-29 10:02:00,83.246,83.246,83.21,83.222,237199999.0
2005-08-29 10:03:00,83.226,83.247,83.215,83.242,167300003.0
2005-08-29 10:04:00,83.221,83.234,83.2,83.216,146000000.0
2005-08-29 10:05:00,83.215,83.231,83.182,83.214,179400002.0
2005-08-29 10:06:00,83.169,83.24,83.162,83.196,262100000.0
2005-08-29 10:07:00,83.263,83.286,83.252,83.26,315799999.0
2005-08-29 10:08:00,83.264,83.289,83.239,83.25,266399999.0
2005-08-29 10:09:00,83.241,83.281,83.236,83.278,234399995.0
2005-08-29 10:10:00,83.261,83.271,83.233,83.244,159299999.0
2005-08-29 10:11:00,83.242,83.283,83.242,83.257,197599999.0
2005-08-29 10:12:00,83.235,83.272,83.235,83.272,121500002.0
2005-08-29 10:13:00,83.271,83.308,83.251,83.282,158899999.0
2005-08-29 10:14:00,83.286,83.303,83.278,83.286,145699999.0
2005-08-29 10:15:00,83.287,83.288,83.257,83.264,118399999.0
2005-08-29 10:16:00,83.277,83.292,83.261,83.27,114300000.0
2005-08-29 10:17:00,83.252,83.276,83.233,83.271,138199997.0
2005-08-29 10:18:00,83.267,83.267,83.221,83.233,189199999.0
2005-08-29 10:19:00,83.213,83.238,83.202,83.238,162500000.0
2005-08-29 10:20:00,83.215,83.241,83.178,83.241,150900000.0
2005-08-29 10:21:00,83.22,83.246,83.211,83.231,158499998.0
2005-08-29 10:22:00,83.224,83.243,83.206,83.22,322499999.0
2005-08-29 10:23:00,83.23,83.246,83.213,83.228,179400000.0
2005-08-29 10:24:00,83.193,83.241,83.17,83.19,188499998.0
2005-08-29 10:25:00,83.247,83.252,83.223,83.237,302800001.0
2005-08-29 10:26:00,83.235,83.263,83.23,83.247,157399999.0
2005-08-29 10:27:00,83.278,83.281,83.253,83.281,230900000.0
2005-08-29 10:28:00,83.25,83.28,83.244,83.249,188500001.0
2005-08-29 10:29:00,83.273,83.299,83.256,83.282,222599997.0
2005-08-29 10:30:00,83.268,83.29,83.249,83.265,174600000.0
2005-08-29 10:31:00,83.273,83.289,83.242,83.242,228999997.0
2005-08-29 10:32:00,83.294,83.302,83.27,83.286,146800001.0
2005-08-29 10:33:00,83.304,83.306,83.258,83.278,92299998.0
2005-08-29 10:34:00,83.3,83.321,83.29,83.311,141099999.0
2005-08-29 10:35:00,83.28,83.315,83.262,83.287,208299997.0
2005-08-29 10:36:00,83.294,83.303,83.255,83.255,211799998.0
2005-08-29 10:37:00,83.307,83.307,83.244,83.275,200799997.0
2005-08-29 10:38:00,83.246,83.312,83.246,83.312,265299996.0
2005-08-29 10:39:00,83.306,83.306,83.261,83.262,210899998.0
2005-08-29 10:40:00,83.293,83.293,83.26,83.268,144699999.0
2005-08-29 10:41:00,83.278,83.295,83.249,83.295,247099999.0
2005-08-29 10:42:00,83.299,83.299,83.257,83.258,317299993.0
2005-08-29 10:43:00,83.288,83.29,83.249,83.256,277100001.0
2005-08-29 10:44:00,83.268,83.287,83.249,83.27,239000001.0
2005-08-29 10:45:00,83.215,83.271,83.209,83.237,153599999.0
2005-08-29 10:46:00,83.232,83.269,83.232,83.269,205800001.0
2005-08-29 10:47:00,83.239,83.261,83.218,83.236,202300002.0
2005-08-29 10:48:00,83.282,83.282,83.239,83.253,176100003.0
2005-08-29 10:49:00,83.277,83.282,83.249,83.267,181000002.0
2005-08-29 10:50:00,83.262,83.279,83.221,83.254,97499998.0
2005-08-29 10:51:00,83.243,83.279,83.234,83.272,225299998.0
2005-08-29 10:52:00,83.245,83.278,83.23,83.241,191600002.0
2005-08-29 10:53:00,83.263,83.273,83.236,83.248,219500003.0
2005-08-29 10:54:00,83.277,83.282,83.228,83.253,158500000.0
2005-08-29 10:55:00,83.268,83.283,83.241,83.278,291399998.0
2005-08-29 10:56:00,83.278,83.294,83.249,83.269,218499997.0
2005-08-29 10:57:00,83.285,83.293,83.259,83.261,282899995.0
2005-08-29 10:58:00,83.266,83.288,83.251,83.268,205899997.0
2005-08-29 10:59:00,83.258,83.287,83.241,83.251,277400000.0
2005-08-29 11:00:00,83.317,83.322,83.258,83.291,200199996.0
2005-08-29 11:01:00,83.308,83.31,83.276,83.29,215900002.0
2005-08-29 11:02:00,83.296,83.312,83.273,83.276,154300002.0
2005-08-29 11:03:00,83.283,83.322,83.267,83.305,248799998.0
2005-08-29 11:04:00,83.303,83.32,83.288,83.295,228099997.0
2005-08-29 11:05:00,83.331,83.331,83.31,83.311,128999999.0
2005-08-29 11:06:00,83.278,83.305,83.272,83.301,95200000.0
2005-08-29 11:07:00,83.282,83.311,83.277,83.31,323100002.0
2005-08-29 11:08:00,83.269,83.31,83.26,83.279,163399999.0
2005-08-29 11:09:00,83.259,83.316,83.252,83.316,132499999.0
2005-08-29 11:10:00,83.315,83.315,83.27,83.296,215799999.0
2005-08-29 11:11:00,83.292,83.304,83.264,83.276,257900001.0
2005-08-29 11:12:00,83.265,83.299,83.264,83.294,208799998.0
2005-08-29 11:13:00,83.3,83.314,83.284,83.307,289000003.0
2005-08-29 11:14:00,83.289,83.31,83.27,83.272,210900003.0
2005-08-29 11:15:00,83.293,83.299,83.25,83.262,262400001.0
2005-08-29 11:16:00,83.29,83.29,83.252,83.257,72500000.0
2005-08-29 11:17:00,83.29,83.312,83.259,83.275,210899998.0
2005-08-29 11:18:00,83.274,83.302,83.251,83.29,191299998.0
2005-08-29 11:19:00,83.293,83.301,83.261,83.276,186400001.0
2005-08-29 11:20:00,83.283,83.309,83.25,83.308,185399998.0
2005-08-29 11:21:00,83.263,83.321,83.261,83.321,161899996.0
2005-08-29 11:22:00,83.27,83.314,83.27,83.291,127900001.0
2005-08-29 11:23:00,83.27,83.32,83.267,83.32,171400000.0
2005-08-29 11:24:00,83.294,83.301,83.274,83.279,212500000.0
2005-08-29 11:25:00,83.294,83.307,83.268,83.288,238699999.0
2005-08-29 11:26:00,83.283,83.306,83.264,83.306,254399999.0
2005-08-29 11:27:00,83.271,83.309,83.263,83.285,182500001.0
2005-08-29 11:28:00,83.304,83.304,83.257,83.276,167299998.0
2005-08-29 11:29:00,83.323,83.323,83.277,83.286,214400000.0
2005-08-29 11:30:00,83.303,83.306,83.263,83.263,197999995.0
2005-08-29 11:31:00,83.256,83.291,83.25,83.278,162700002.0
2005-08-29 11:32:00,83.278,83.296,83.257,83.278,237600000.0
2005-08-29 11:33:00,83.263,83.308,83.254,83.308,211799998.0
2005-08-29 11:34:00,83.315,83.315,83.25,83.25,226500001.0
2005-08-29 11:35:00,83.248,83.32,83.233,83.287,205500000.0
2005-08-29 11:36:00,83.314,83.328,83.267,83.31,181800003.0
2005-08-29 11:37:00,83.326,83.35,83.315,83.347,251800000.0
2005-08-29 11:38:00,83.33,83.349,83.316,83.347,366600001.0
2005-08-29 11:39:00,83.346,83.347,83.303,83.308,151800000.0
2005-08-29 11:40:00,83.265,83.32,83.265,83.31,117700001.0
2005-08-29 11:41:00,83.327,83.346,83.3,83.313,250700001.0
2005-08-29 11:42:00,83.352,83.355,83.317,83.326,180599998.0
2005-08-29 11:43:00,83.341,83.341,83.305,83.316,168600003.0
2005-08-29 11:44:00,83.335,83.357,83.319,83.339,208300000.0
2005-08-29 11:45:00,83.342,83.359,83.307,83.34,313199997.0
2005-08-29 11:46:00,83.344,83.362,83.319,83.329,180899997.0
2005-08-29 11:47:00,83.322,83.369,83.316,83.332,117800000.0
2005-08-29 11:48:00,83.347,83.349,83.295,83.295,146199998.0
2005-08-29 11:49:00,83.326,83.335,83.287,83.317,167000002.0
2005-08-29 11:50:00,83.305,83.316,83.286,83.298,251700002.0
2005-08-29 11:51:00,83.314,83.322,83.29,83.301,264600000.0
2005-08-29 11:52:00,83.309,83.323,83.273,83.273,279400000.0
2005-08-29 11:53:00,83.284,83.352,83.284,83.346,219599998.0
2005-08-29 11:54:00,83.328,83.328,83.254,83.289,207300001.0
2005-08-29 11:55:00,83.315,83.332,83.284,83.304,130399999.0
2005-08-29 11:56:00,83.29,83.34,83.283,83.34,202000002.0
2005-08-29 11:57:00,83.342,83.355,83.32,83.348,136299998.0
2005-08-29 11:58:00,83.343,83.343,83.311,83.317,67100000.0
2005-08-29 11:59:00,83.329,83.349,83.311,83.327,227199999.0
2005-08-29 12:00:00,83.288,83.326,83.288,83.307,255200002.0
2005-08-29 12:01:00,83.323,83.324,83.303,83.307,110199999.0
2005-08-29 12:02:00,83.326,83.348,83.301,83.348,275999998.0
2005-08-29 12:03:00,83.313,83.331,83.297,83.331,134100000.0
2005-08-29 12:04:00,83.291,83.323,83.287,83.309,213999998.0
2005-08-29 12:05:00,83.311,83.333,83.292,83.329,168799998.0
2005-08-29 12:06:00,83.298,83.327,83.284,83.327,169800000.0
2005-08-29 12:07:00,83.291,83.332,83.26,83.332,166599999.0
2005-08-29 12:08:00,83.331,83.346,83.311,83.328,138600000.0
2005-08-29 12:09:00,83.314,83.341,83.305,83.309,152399998.0
2005-08-29 12:10:00,83.326,83.346,83.306,83.323,57799999.0
2005-08-29 12:11:00,83.334,83.36,83.331,83.355,180899999.0
2005-08-29 12:12:00,83.34,83.348,83.324,83.333,144200001.0
2005-08-29 12:13:00,83.335,83.348,83.316,83.322,276599998.0
2005-08-29 12:14:00,83.314,83.339,83.297,83.313,205100002.0
2005-08-29 12:15:00,83.33,83.358,83.316,83.346,219400002.0
2005-08-29 12:16:00,83.299,83.342,83.299,83.342,80600000.0
2005-08-29 12:17:00,83.327,83.34,83.296,83.305,134800000.0
2005-08-29 12:18:00,83.309,83.351,83.308,83.351,237499998.0
2005-08-29 12:19:00,83.341,83.354,83.321,83.327,119000000.0
2005-08-29 12:20:00,83.329,83.343,83.307,83.327,190399997.0
2005-08-29 12:21:00,83.328,83.35,83.319,83.339,136099998.0
2005-08-29 12:22:00,83.303,83.351,83.303,83.351,191000002.0
2005-08-29 12:23:00,83.333,83.351,83.321,83.335,238399997.0
2005-08-29 12:24:00,83.29,83.34,83.287,83.309,319300001.0
2005-08-29 12:25:00,83.29,83.353,83.29,83.34,271099998.0
2005-08-29 12:26:00,83.341,83.371,83.319,83.337,192600001.0
2005-08-29 12:27:00,83.332,83.377,83.329,83.377,166999999.0
2005-08-29 12:28:00,83.371,83.374,83.325,83.325,263200001.0
2005-08-29 12:29:00,83.363,83.368,83.331,83.331,175600001.0
2005-08-29 12:30:00,83.367,83.367,83.313,83.321,176399998.0
2005-08-29 12:31:00,83.364,83.38,83.338,83.376,291000000.0
2005-08-29 12:32:00,83.373,83.38,83.347,83.368,169299999.0
2005-08-29 12:33:00,83.349,83.378,83.324,83.35,267200001.0
2005-08-29 12:34:00,83.375,83.375,83.335,83.339,146400001.0
2005-08-29 12:35:00,83.358,83.382,83.353,83.38,146400000.0
2005-08-29 12:36:00,83.356,83.375,83.311,83.334,222199997.0
2005-08-29 12:37:00,83.36,83.372,83.332,83.357,283700001.0
2005-08-29 12:38:00,83.335,83.367,83.331,83.335,155400001.0
2005-08-29 12:39:00,83.36,83.382,83.329,83.339,200600004.0
2005-08-29 12:40:00,83.35,83.38,83.35,83.361,261900002.0
2005-08-29 12:41:00,83.376,83.379,83.343,83.355,182599998.0
2005-08-29 12:42:00,83.349,83.389,83.346,83.385,101500000.0
2005-08-29 12:43:00,83.381,83.444,83.373,83.419,215099999.0
2005-08-29 12:44:00,83.436,83.458,83.428,83.429,120099998.0
2005-08-29 12:45:00,83.427,83.431,83.391,83.4,210699996.0
2005-08-29 12:46:00,83.43,83.458,83.406,83.439,247800001.0
2005-08-29 12:47:00,83.455,83.455,83.38,83.417,147299999.0
2005-08-29 12:48:00,83.419,83.438,83.409,83.425,150099997.0
2005-08-29 12:49:00,83.428,83.435,83.408,83.414,219000000.0
2005-08-29 12:50:00,83.406,83.406,83.377,83.387,143800003.0
2005-08-29 12:51:00,83.374,83.407,83.37,83.376,229699995.0
2005-08-29 12:52:00,83.353,83.392,83.329,83.37,172300002.0
2005-08-29 12:53:00,83.347,83.372,83.33,83.367,181200002.0
2005-08-29 12:54:00,83.384,83.395,83.35,83.358,213199996.0
2005-08-29 12:55:00,83.42,83.433,83.404,83.425,209499995.0
2005-08-29 12:56:00,83.423,83.423,83.377,83.377,101899999.0
2005-08-29 12:57:00,83.373,83.427,83.373,83.405,228100002.0
2005-08-29 12:58:00,83.428,83.441,83.404,83.426,207799999.0
2005-08-29 12:59:00,83.382,83.438,83.382,83.434,208100002.0
2005-08-29 13:00:00,83.435,83.444,83.406,83.434,185000001.0
2005-08-29 13:01:00,83.433,83.435,83.404,83.411,129300001.0
2005-08-29 13:02:00,83.436,83.46,83.415,83.425,193500001.0
2005-08-29 13:03:00,83.443,83.443,83.401,83.417,206000002.0
2005-08-29 13:04:00,83.432,83.446,83.414,83.425,138400000.0
2005-08-29 13:05:00,83.411,83.43,83.381,83.395,222499997.0
2005-08-29 13:06:00,83.408,83.434,83.385,83.417,209499999.0
2005-08-29 13:07:00,83.447,83.447,83.39,83.404,189500000.0
2005-08-29 13:08:00,83.436,83.436,83.384,83.412,179499997.0
2005-08-29 13:09:00,83.413,83.434,83.397,83.411,224600001.0
2005-08-29 13:10:00,83.414,83.433,83.388,83.418,276400001.0
2005-08-29 13:11:00,83.405,83.405,83.368,83.382,94399999.0
2005-08-29 13:12:00,83.406,83.41,83.365,83.388,213200000.0
2005-08-29 13:13:00,83.419,83.419,83.368,83.371,139899998.0
2005-08-29 13:14:00,83.395,83.411,83.379,83.408,228399999.0
2005-08-29 13:15:00,83.401,83.401,83.344,83.364,264199997.0
2005-08-29 13:16:00,83.356,83.387,83.335,83.344,272499995.0
2005-08-29 13:17:00,83.376,83.408,83.352,83.391,173100000.0
2005-08-29 13:18:00,83.405,83.41,83.377,83.396,144900000.0
2005-08-29 13:19:00,83.393,83.413,83.379,83.383,270800001.0
2005-08-29 13:20:00,83.404,83.406,83.36,83.389,306599998.0
2005-08-29 13:21:00,83.403,83.405,83.376,83.38,288699997.0
2005-08-29 13:22:00,83.367,83.387,83.35,83.369,106200001.0
2005-08-29 13:23:00,83.351,83.4,83.35,83.4,169700001.0
2005-08-29 13:24:00,83.4,83.402,83.353,83.365,193900000.0
2005-08-29 13:25:00,83.357,83.381,83.345,83.365,196000003.0
2005-08-29 13:26:00,83.374,83.401,83.36,83.401,162099998.0
2005-08-29 13:27:00,83.412,83.412,83.355,83.361,357199998.0
2005-08-29 13:28:00,83.393,83.393,83.352,83.381,178599999.0
2005-08-29 13:29:00,83.341,83.368,83.324,83.343,190200002.0
2005-08-29 13:30:00,83.362,83.367,83.326,83.336,206100000.0
2005-08-29 13:31:00,83.336,83.357,83.314,83.343,300400000.0
2005-08-29 13:32:00,83.348,83.363,83.336,83.352,157400000.0
2005-08-29 13:33:00,83.303,83.337,83.289,83.337,170900001.0
2005-08-29 13:34:00,83.316,83.333,83.299,83.316,237699999.0
2005-08-29 13:35:00,83.308,83.323,83.296,83.317,201699996.0
2005-08-29 13:36:00,83.299,83.34,83.296,83.327,300400000.0
2005-08-29 13:37:00,83.275,83.333,83.275,83.325,160700001.0
2005-08-29 13:38:00,83.341,83.343,83.302,83.302,221099999.0
2005-08-29 13:39:00,83.32,83.342,83.258,83.281,205600001.0
2005-08-29 13:40:00,83.307,83.331,83.293,83.33,317999996.0
2005-08-29 13:41:00,83.278,83.315,83.275,83.315,308000000.0
2005-08-29 13:42:00,83.288,83.307,83.258,83.278,263399998.0
2005-08-29 13:43:00,83.29,83.294,83.26,83.261,198899997.0
2005-08-29 13:44:00,83.27,83.298,83.262,83.292,178299998.0
2005-08-29 13:45:00,83.249,83.289,83.236,83.289,204699998.0
2005-08-29 13:46:00,83.265,83.298,83.242,83.276,195499999.0
2005-08-29 13:47:00,83.285,83.327,83.284,83.307,142500000.0
2005-08-29 13:48:00,83.292,83.307,83.271,83.3,178400001.0
2005-08-29 13:49:00,83.272,83.316,83.264,83.292,296300003.0
2005-08-29 13:50:00,83.227,83.327,83.227,83.327,146199999.0
2005-08-29 13:51:00,83.316,83.332,83.3,83.322,159499998.0
2005-08-29 13:52:00,83.28,83.313,83.28,83.313,294100000.0
2005-08-29 13:53:00,83.303,83.321,83.283,83.316,129900000.0
2005-08-29 13:54:00,83.257,83.293,83.257,83.276,125100002.0
2005-08-29 13:55:00,83.283,83.295,83.259,83.279,308799995.0
2005-08-29 13:56:00,83.282,83.287,83.256,83.256,248900001.0
2005-08-29 13:57:00,83.254,83.254,83.215,83.231,179199998.0
2005-08-29 13:58:00,83.235,83.242,83.207,83.224,214100003.0
2005-08-29 13:59:00,83.216,83.247,83.196,83.247,148200001.0
2005-08-29 14:00:00,83.268,83.282,83.26,83.27,100099999.0
2005-08-29 14:01:00,83.227,83.273,83.227,83.269,260900001.0
2005-08-29 14:02:00,83.27,83.29,83.25,83.27,163000000.0
2005-08-29 14:03:00,83.279,83.289,83.256,83.263,214200000.0
2005-08-29 14:04:00,83.273,83.292,83.252,83.267,132400001.0
2005-08-29 14:05:00,83.261,83.287,83.258,83.261,238100002.0
2005-08-29 14:06:00,83.282,83.29,83.241,83.241,311199999.0
2005-08-29 14:07:00,83.246,83.267,83.233,83.248,242999995.0
2005-08-29 14:08:00,83.257,83.271,83.238,83.248,164699997.0
2005-08-29 14:09:00,83.264,83.283,83.242,83.242,218299999.0
2005-08-29 14:10:00,83.291,83.292,83.263,83.281,291800001.0
2005-08-29 14:11:00,83.262,83.28,83.236,83.266,237700000.0
2005-08-29 14:12:00,83.256,83.274,83.231,83.252,137800001.0
2005-08-29 14:13:00,83.26,83.265,83.231,83.238,211300000.0
2005-08-29 14:14:00,83.218,83.258,83.218,83.258,326899996.0
2005-08-29 14:15:00,83.258,83.277,83.232,83.263,273799998.0
2005-08-29 14:16:00,83.219,83.278,83.219,83.277,184899999.0
2005-08-29 14:17:00,83.295,83.321,83.285,83.305,149999999.0
2005-08-29 14:18:00,83.287,83.316,83.287,83.315,183499999.0
2005-08-29 14:19:00,83.275,83.32,83.273,83.313,177299999.0
2005-08-29 14:20:00,83.276,83.293,83.265,83.286,154200000.0
2005-08-29 14:21:00,83.295,83.301,83.273,83.283,195599997.0
2005-08-29 14:22:00,83.259,83.279,83.24,83.269,238999999.0
2005-08-29 14:23:00,83.259,83.285,83.238,83.285,215099995.0
2005-08-29 14:24:00,83.27,83.302,83.259,83.282,231499998.0
2005-08-29 14:25:00,83.299,83.326,83.285,83.311,225599994.0
2005-08-29 14:26:00,83.278,83.313,83.263,83.291,191699999.0
2005-08-29 14:27:00,83.314,83.338,83.314,83.33,174200000.0
2005-08-29 14:28:00,83.295,83.337,83.289,83.302,246899998.0
2005-08-29 14:29:00,83.313,83.338,83.287,83.317,155200000.0
2005-08-29 14:30:00,83.277,83.328,83.277,83.316,340799994.0
2005-08-29 14:31:00,83.307,83.323,83.292,83.309,173800002.0
2005-08-29 14:32:00,83.323,83.325,83.284,83.288,197500002.0
2005-08-29 14:33:00,83.276,83.296,83.252,83.29,163000002.0
2005-08-29 14:34:00,83.259,83.275,83.239,83.249,158300001.0
2005-08-29 14:35:00,83.24,83.27,83.24,83.241,125200000.0
2005-08-29 14:36:00,83.235,83.287,83.226,83.259,184199995.0
2005-08-29 14:37:00,83.271,83.288,83.232,83.275,204400002.0
2005-08-29 14:38:00,83.274,83.275,83.245,83.253,180800001.0
2005-08-29 14:39:00,83.249,83.278,83.243,83.26,228000001.0
2005-08-29 14:40:00,83.273,83.289,83.252,83.254,171200001.0
2005-08-29 14:41:00,83.245,83.297,83.244,83.291,156700001.0
2005-08-29 14:42:00,83.3,83.31,83.278,83.279,209300000.0
2005-08-29 14:43:00,83.309,83.325,83.282,83.31,194500000.0
2005-08-29 14:44:00,83.335,83.339,83.302,83.323,205600002.0
2005-08-29 14:45:00,83.298,83.318,83.281,83.313,251100003.0
2005-08-29 14:46:00,83.287,83.319,83.282,83.315,137399999.0
2005-08-29 14:47:00,83.288,83.319,83.27,83.297,248199998.0
2005-08-29 14:48:00,83.29,83.321,83.261,83.3,192299999.0
2005-08-29 14:49:00,83.283,83.319,83.277,83.294,190599998.0
2005-08-29 14:50:00,83.295,83.3,83.274,83.289,325500005.0
2005-08-29 14:51:00,83.298,83.314,83.27,83.303,87600000.0
2005-08-29 14:52:00,83.333,83.333,83.289,83.29,248299998.0
2005-08-29 14:53:00,83.308,83.336,83.291,83.296,203000000.0
2005-08-29 14:54:00,83.308,83.328,83.287,83.307,145000000.0
2005-08-29 14:55:00,83.323,83.323,83.293,83.296,148100002.0
2005-08-29 14:56:00,83.325,83.35,83.308,83.331,180299999.0
2005-08-29 14:57:00,83.352,83.352,83.288,83.288,115000001.0
2005-08-29 14:58:00,83.28,83.319,83.28,83.283,188600000.0
2005-08-29 14:59:00,83.336,83.339,83.304,83.326,147400002.0
2005-08-29 15:00:00,83.311,83.32,83.283,83.299,188300001.0
2005-08-29 15:01:00,83.324,83.34,83.301,83.32,234699999.0
2005-08-29 15:02:00,83.356,83.378,83.332,83.341,193100002.0
2005-08-29 15:03:00,83.348,83.372,83.324,83.342,161099998.0
2005-08-29 15:04:00,83.344,83.35,83.312,83.328,167699998.0
2005-08-29 15:05:00,83.347,83.362,83.315,83.315,207600003.0
2005-08-29 15:06:00,83.332,83.352,83.291,83.319,201000003.0
2005-08-29 15:07:00,83.31,83.336,83.252,83.328,122999999.0
2005-08-29 15:08:00,83.337,83.346,83.309,83.309,248300003.0
2005-08-29 15:09:00,83.299,83.323,83.263,83.322,276899997.0
2005-08-29 15:10:00,83.332,83.338,83.309,83.315,276300000.0
2005-08-29 15:11:00,83.322,83.339,83.301,83.327,206600000.0
2005-08-29 15:12:00,83.328,83.336,83.295,83.297,179600000.0
2005-08-29 15:13:00,83.316,83.335,83.295,83.321,176100001.0
2005-08-29 15:14:00,83.322,83.343,83.312,83.335,198200002.0
2005-08-29 15:15:00,83.318,83.336,83.315,83.315,191699999.0
2005-08-29 15:16:00,83.327,83.349,83.306,83.314,184500001.0
2005-08-29 15:17:00,83.311,83.342,83.301,83.325,180699999.0
2005-08-29 15:18:00,83.311,83.351,83.295,83.351,263800001.0
2005-08-29 15:19:00,83.317,83.35,83.296,83.35,305900000.0
2005-08-29 15:20:00,83.34,83.364,83.314,83.344,124900000.0
2005-08-29 15:21:00,83.335,83.355,83.307,83.322,141000000.0
2005-08-29 15:22:00,83.333,83.354,83.323,83.331,185599996.0
2005-08-29 15:23:00,83.361,83.382,83.318,83.325,143600002.0
2005-08-29 15:24:00,83.309,83.343,83.309,83.343,226599999.0
2005-08-29 15:25:00,83.327,83.357,83.312,83.339,136899999.0
2005-08-29 15:26:00,83.364,83.378,83.346,83.346,211100000.0
2005-08-29 15:27:00,83.379,83.389,83.359,83.359,61400000.0
2005-08-29 15:28:00,83.353,83.373,83.347,83.36,111999998.0
2005-08-29 15:29:00,83.391,83.405,83.375,83.396,300599999.0
2005-08-29 15:30:00,83.38,83.38,83.343,83.355,188399999.0
2005-08-29 15:31:00,83.32,83.383,83.32,83.383,168200001.0
2005-08-29 15:32:00,83.38,83.389,83.362,83.369,169199999.0
2005-08-29 15:33:00,83.387,83.393,83.346,83.346,215800001.0
2005-08-29 15:34:00,83.378,83.378,83.354,83.365,280400001.0
2005-08-29 15:35:00,83.37,83.37,83.331,83.337,109899998.0
2005-08-29 15:36:00,83.359,83.376,83.346,83.361,128799999.0
2005-08-29 15:37:00,83.335,83.369,83.326,83.329,252499999.0
2005-08-29 15:38:00,83.331,83.346,83.312,83.33,147200001.0
2005-08-29 15:39:00,83.351,83.357,83.334,83.342,190300001.0
2005-08-29 15:40:00,83.34,83.361,83.276,83.317,138600001.0
2005-08-29 15:41:00,83.344,83.357,83.326,83.326,176899997.0
2005-08-29 15:42:00,83.318,83.357,83.312,83.357,253699996.0
2005-08-29 15:43:00,83.338,83.348,83.304,83.323,313100003.0
2005-08-29 15:44:00,83.318,83.339,83.287,83.305,125999999.0
2005-08-29 15:45:00,83.334,83.343,83.315,83.315,237899998.0
2005-08-29 15:46:00,83.324,83.351,83.315,83.329,255799999.0
2005-08-29 15:47:00,83.31,83.346,83.303,83.34,125000000.0
2005-08-29 15:48:00,83.284,83.32,83.264,83.302,162999999.0
2005-08-29 15:49:00,83.323,83.329,83.289,83.329,210000003.0
2005-08-29 15:50:00,83.285,83.337,83.28,83.316,120400000.0
2005-08-29 15:51:00,83.332,83.359,83.323,83.338,179999999.0
2005-08-29 15:52:00,83.338,83.359,83.306,83.325,182299998.0
2005-08-29 15:53:00,83.322,83.35,83.313,83.32,242999998.0
2005-08-29 15:54:00,83.332,83.344,83.309,83.324,251900000.0
2005-08-29 15:55:00,83.331,83.349,83.312,83.312,157400000.0
2005-08-29 15:56:00,83.338,83.363,83.338,83.359,169199997.0
2005-08-29 15:57:00,83.356,83.364,83.325,83.325,165900000.0
2005-08-29 15:58:00,83.332,83.357,83.332,83.351,129799999.0
2005-08-29 15:59:00,83.342,83.379,83.326,83.361,104599998.0
2005-08-29 16:00:00,83.353,83.395,83.341,83.382,271799999.0
2005-08-29 16:01:00,83.371,83.391,83.332,83.352,154999999.0
2005-08-29 16:02:00,83.33,83.358,83.305,83.348,203199999.0
2005-08-29 16:03:00,83.337,83.359,83.314,83.323,196500000.0
2005-08-29 16:04:00,83.346,83.358,83.318,83.318,204000001.0
2005-08-29 16:05:00,83.352,83.375,83.323,83.358,241799995.0
2005-08-29 16:06:00,83.328,83.357,83.313,83.331,107699999.0
2005-08-29 16:07:00,83.322,83.355,83.319,83.355,216499997.0
2005-08-29 16:08:00,83.343,83.345,83.318,83.326,168799997.0
2005-08-29 16:09:00,83.348,83.348,83.306,83.321,370200002.0
2005-08-29 16:10:00,83.333,83.369,83.313,83.347,103600001.0
2005-08-29 16:11:00,83.373,83.38,83.343,83.348,163700000.0
2005-08-29 16:12:00,83.371,83.375,83.339,83.349,134400000.0
2005-08-29 16:13:00,83.35,83.358,83.322,83.323,273399998.0
2005-08-29 16:14:00,83.339,83.343,83.307,83.321,243600003.0
2005-08-29 16:15:00,83.324,83.365,83.319,83.365,253099999.0
2005-08-29 16:16:00,83.36,83.385,83.338,83.384,146399999.0
2005-08-29 16:17:00,83.388,83.388,83.334,83.362,226799999.0
2005-08-29 16:18:00,83.341,83.386,83.334,83.38,220900002.0
2005-08-29 16:19:00,83.381,83.385,83.361,83.365,82100000.0
2005-08-29 16:20:00,83.376,83.386,83.355,83.36,210500000.0
2005-08-29 16:21:00,83.376,83.381,83.318,83.318,129799998.0
2005-08-29 16:22:00,83.367,83.38,83.351,83.355,254000000.0
2005-08-29 16:23:00,83.365,83.365,83.33,83.337,198700001.0
2005-08-29 16:24:00,83.318,83.361,83.318,83.361,129699999.0
2005-08-29 16:25:00,83.356,83.373,83.347,83.347,294300002.0
2005-08-29 16:26:00,83.359,83.368,83.323,83.35,204399998.0
2005-08-29 16:27:00,83.349,83.355,83.32,83.336,190800002.0
2005-08-29 16:28:00,83.322,83.352,83.311,83.326,243000003.0
2005-08-29 16:29:00,83.31,83.329,83.299,83.328,203699998.0
2005-08-29 16:30:00,83.308,83.343,83.293,83.343,226400001.0
2005-08-29 16:31:00,83.349,83.354,83.321,83.321,200100001.0
2005-08-29 16:32:00,83.332,83.332,83.291,83.291,192200001.0
2005-08-29 16:33:00,83.295,83.314,83.279,83.31,154900002.0
2005-08-29 16:34:00,83.277,83.317,83.277,83.317,209999998.0
2005-08-29 16:35:00,83.312,83.319,83.282,83.308,160800002.0
2005-08-29 16:36:00,83.302,83.332,83.299,83.318,196099998.0
2005-08-29 16:37:00,83.307,83.323,83.267,83.285,101599999.0
2005-08-29 16:38:00,83.299,83.314,83.276,83.298,170400000.0
2005-08-29 16:39:00,83.316,83.316,83.265,83.265,148599999.0
2005-08-29 16:40:00,83.307,83.307,83.269,83.284,187399999.0
2005-08-29 16:41:00,83.262,83.282,83.254,83.272,221899999.0
2005-08-29 16:42:00,83.236,83.281,83.22,83.26,211899999.0
2005-08-29 16:43:00,83.262,83.284,83.248,83.261,144800001.0
2005-08-29 16:44:00,83.27,83.275,83.228,83.242,269500000.0
2005-08-29 16:45:00,83.283,83.283,83.234,83.234,211000002.0
2005-08-29 16:46:00,83.25,83.272,83.238,83.26,216700000.0
2005-08-29 16:47:00,83.244,83.275,83.244,83.26,147200002.0
2005-08-29 16:48:00,83.243,83.306,83.23,83.271,196699998.0
2005-08-29 16:49:00,83.306,83.327,83.29,83.3,270800003.0
2005-08-29 16:50:00,83.314,83.324,83.281,83.291,177900000.0
2005-08-29 16:51:00,83.34,83.349,83.317,83.322,180200000.0
2005-08-29 16:52:00,83.328,83.335,83.305,83.313,274200001.0
2005-08-29 16:53:00,83.322,83.331,83.3,83.308,169199998.0
2005-08-29 16:54:00,83.305,83.324,83.269,83.289,248300000.0
2005-08-29 16:55:00,83.28,83.302,83.26,83.278,220199999.0
2005-08-29 16:56:00,83.297,83.31,83.28,83.3,142199998.0
2005-08-29 16:57:00,83.302,83.302,83.25,83.268,255099998.0
2005-08-29 16:58:00,83.258,83.282,83.238,83.253,222100000.0
2005-08-29 16:59:00,83.236,83.26,83.227,83.25,167200000.0
2005-08-29 17:00:00,83.245,83.261,83.223,83.233,108200001.0
2005-08-29 17:01:00,83.213,83.242,83.2,83.206,159800002.0
2005-08-29 17:02:00,83.224,83.24,83.205,83.219,172699999.0
2005-08-29 17:03:00,83.226,83.242,83.207,83.228,308200004.0
2005-08-29 17:04:00,83.202,83.233,83.185,83.195,144200000.0
2005-08-29 17:05:00,83.181,83.22,83.169,83.198,145500000.0
2005-08-29 17:06:00,83.207,83.224,83.19,83.208,217399997.0
2005-08-29 17:07:00,83.213,83.25,83.213,83.25,126000001.0
2005-08-29 17:08:00,83.239,83.242,83.198,83.228,185400000.0
2005-08-29 17:09:00,83.21,83.259,83.203,83.231,109300000.0
2005-08-29 17:10:00,83.232,83.25,83.218,83.228,207199996.0
2005-08-29 17:11:00,83.227,83.261,83.212,83.244,361700001.0
2005-08-29 17:12:00,83.229,83.256,83.226,83.256,97400000.0
2005-08-29 17:13:00,83.219,83.252,83.204,83.252,268400000.0
2005-08-29 17:14:00,83.235,83.257,83.207,83.24,210600003.0
2005-08-29 17:15:00,83.246,83.25,83.217,83.221,268800003.0
2005-08-29 17:16:00,83.246,83.267,83.211,83.218,197600001.0
2005-08-29 17:17:00,83.249,83.267,83.219,83.241,156499998.0
2005-08-29 17:18:00,83.221,83.243,83.207,83.243,166200001.0
2005-08-29 17:19:00,83.211,83.235,83.198,83.206,158700001.0
2005-08-29 17:20:00,83.222,83.245,83.212,83.232,81400000.0
2005-08-29 17:21:00,83.22,83.235,83.183,83.233,220099996.0
2005-08-29 17:22:00,83.242,83.242,83.208,83.22,227600000.0
2005-08-29 17:23:00,83.208,83.23,83.182,83.212,171299997.0
2005-08-29 17:24:00,83.194,83.242,83.194,83.242,188900003.0
2005-08-29 17:25:00,83.239,83.239,83.206,83.216,285600002.0
2005-08-29 17:26:00,83.193,83.236,83.19,83.235,293499999.0
2005-08-29 17:27:00,83.188,83.215,83.159,83.177,149000000.0
2005-08-29 17:28:00,83.17,83.203,83.154,83.203,190199998.0
2005-08-29 17:29:00,83.168,83.218,83.168,83.218,222200001.0
2005-08-29 17:30:00,83.182,83.204,83.155,83.164,165699998.0
2005-08-29 17:31:00,83.16,83.194,83.144,83.153,145600001.0
2005-08-29 17:32:00,83.177,83.206,83.165,83.17,130600000.0
2005-08-29 17:33:00,83.19,83.19,83.14,83.164,256500003.0
2005-08-29 17:34:00,83.169,83.209,83.158,83.209,278400000.0
2005-08-29 17:35:00,83.188,83.209,83.164,83.196,197100000.0
2005-08-29 17:36:00,83.196,83.22,83.174,83.202,166299998.0
2005-08-29 17:37:00,83.186,83.206,83.178,83.206,165300001.0
2005-08-29 17:38:00,83.185,83.199,83.157,83.181,223599999.0
2005-08-29 17:39:00,83.187,83.203,83.164,83.2,118499998.0
2005-08-29 17:40:00,83.204,83.208,83.181,83.185,209700003.0
2005-08-29 17:41:00,83.178,83.192,83.152,83.183,213200000.0
2005-08-29 17:42:00,83.178,83.178,83.148,83.154,213800002.0
2005-08-29 17:43:00,83.171,83.171,83.135,83.137,58000000.0
2005-08-29 17:44:00,83.107,83.125,83.081,83.082,200299999.0
2005-08-29 17:45:00,83.085,83.112,83.078,83.112,163200001.0
2005-08-29 17:46:00,83.079,83.104,83.072,83.083,191200001.0
2005-08-29 17:47:00,83.096,83.096,83.06,83.076,177499999.0
2005-08-29 17:48:00,83.067,83.092,83.051,83.053,176899999.0
2005-08-29 17:49:00,83.09,83.099,83.058,83.07,152500000.0
2005-08-29 17:50:00,83.096,83.123,83.081,83.108,158400000.0
2005-08-29 17:51:00,83.105,83.121,83.086,83.116,272799998.0
2005-08-29 17:52:00,83.127,83.142,83.113,83.122,104900000.0
2005-08-29 17:53:00,83.112,83.114,83.088,83.098,273299999.0
2005-08-29 17:54:00,83.092,83.116,83.072,83.113,269700000.0
2005-08-29 17:55:00,83.077,83.113,83.063,83.073,172000000.0
2005-08-29 17:56:00,83.086,83.121,83.076,83.112,225400003.0
2005-08-29 17:57:00,83.102,83.102,83.06,83.06,181600000.0
2005-08-29 17:58:00,83.055,83.076,83.043,83.06,237500001.0
2005-08-29 17:59:00,83.069,83.069,83.031,83.031,237500002.0
2005-08-29 18:00:00,83.003,83.057,83.003,83.05,248000001.0
2005-08-29 18:01:00,83.04,83.09,83.006,83.09,964099996.0
2005-08-29 18:02:00,83.091,83.126,83.062,83.098,1885999996.0
2005-08-29 18:03:00,83.14,83.19,83.11,83.14,1695499992.0
2005-08-29 18:04:00,83.122,83.143,83.101,83.113,1695499992.0
2005-08-29 18:05:00,83.128,83.166,83.117,83.15,1928200003.0
2005-08-29 18:06:00,83.152,83.198,83.143,83.184,1607000000.0
2005-08-29 18:07:00,83.19,83.25,83.17,83.22,1537599999.0
2005-08-29 18:08:00,83.23,83.23,83.2,83.21,1537599999.0
2005-08-29 18:09:00,83.169,83.2,83.152,83.185,1537599999.0
2005-08-29 18:10:00,83.176,83.213,83.176,83.188,1664900003.0
2005-08-29 18:11:00,83.201,83.207,83.176,83.176,1077500001.0
2005-08-29 18:12:00,83.165,83.188,83.141,83.179,1229400000.0
2005-08-29 18:13:00,83.142,83.184,83.142,83.166,1607099998.0
2005-08-29 18:14:00,83.171,83.189,83.135,83.176,1456599997.0
2005-08-29 18:15:00,83.21,83.24,83.2,83.24,2083600003.0
2005-08-29 18:16:00,83.176,83.201,83.171,83.192,2083600003.0
2005-08-29 18:17:00,83.16,83.198,83.145,83.188,707699999.0
2005-08-29 18:18:00,83.182,83.204,83.146,83.165,1234600001.0
2005-08-29 18:19:00,83.185,83.207,83.163,83.182,1981800002.0
2005-08-29 18:20:00,83.18,83.198,83.125,83.186,1555099998.0
2005-08-29 18:21:00,83.18,83.198,83.143,83.171,1795399991.0
2005-08-29 18:22:00,83.205,83.208,83.173,83.188,1711299995.0
2005-08-29 18:23:00,83.24,83.27,83.23,83.23,1608500001.0
2005-08-29 18:24:00,83.152,83.181,83.11,83.175,1608500001.0
2005-08-29 18:25:00,83.22,83.23,83.2,83.21,1616099993.0
2005-08-29 18:26:00,83.186,83.187,83.13,83.154,1616099993.0
2005-08-29 18:27:00,83.166,83.206,83.166,83.192,1200600000.0
2005-08-29 18:28:00,83.203,83.203,83.151,83.166,1002100002.0
2005-08-29 18:29:00,83.175,83.186,83.124,83.127,1368699998.0
2005-08-29 18:30:00,83.201,83.201,83.154,83.159,670699997.0
2005-08-29 18:31:00,83.161,83.164,83.08,83.141,1067599996.0
2005-08-29 18:32:00,83.154,83.173,83.13,83.165,1730599992.0
2005-08-29 18:33:00,83.145,83.167,83.118,83.143,1883799992.0
2005-08-29 18:34:00,83.135,83.135,83.071,83.071,1706899993.0
2005-08-29 18:35:00,83.117,83.141,83.111,83.115,1390600007.0
2005-08-29 18:36:00,83.128,83.135,83.089,83.098,1853999992.0
2005-08-29 18:37:00,83.138,83.161,83.119,83.145,976699998.0
2005-08-29 18:38:00,83.129,83.138,83.093,83.093,766799999.0
2005-08-29 18:39:00,83.113,83.113,83.077,83.086,399599997.0
2005-08-29 18:40:00,83.111,83.12,83.087,83.113,822800002.0
2005-08-29 18:41:00,83.099,83.127,83.05,83.068,671900004.0
2005-08-29 18:42:00,83.055,83.115,83.049,83.094,721899996.0
2005-08-29 18:43:00,83.111,83.141,83.093,83.118,1205899993.0
2005-08-29 18:44:00,83.128,83.133,83.087,83.087,837399998.0
2005-08-29 18:45:00,83.115,83.126,83.082,83.088,907799991.0
2005-08-29 18:46:00,83.072,83.12,83.048,83.12,719099994.0
2005-08-29 18:47:00,83.116,83.146,83.086,83.108,527999998.0
2005-08-29 18:48:00,83.124,83.155,83.101,83.126,667000000.0
2005-08-29 18:49:00,83.126,83.168,83.103,83.114,883799996.0
2005-08-29 18:50:00,83.148,83.193,83.143,83.178,1078100001.0
2005-08-29 18:51:00,83.169,83.217,83.151,83.198,418100000.0
2005-08-29 18:52:00,83.181,83.195,83.14,83.152,890299996.0
2005-08-29 18:53:00,83.136,83.183,83.136,83.164,804799997.0
2005-08-29 18:54:00,83.182,83.188,83.133,83.188,868399999.0
2005-08-29 18:55:00,83.157,83.202,83.129,83.135,831600000.0
2005-08-29 18:56:00,83.162,83.165,83.116,83.139,736699998.0
2005-08-29 18:57:00,83.16,83.171,83.102,83.118,451900000.0
2005-08-29 18:58:00,83.11,83.154,83.089,83.089,1234699991.0
2005-08-29 18:59:00,83.145,83.187,83.127,83.134,1015299998.0
2005-08-29 19:00:00,83.172,83.172,83.106,83.131,674700003.0
2005-08-29 19:01:00,83.142,83.146,83.098,83.133,449099999.0
2005-08-29 19:02:00,83.137,83.161,83.121,83.152,375499996.0
2005-08-29 19:03:00,83.142,83.152,83.118,83.13,728799998.0
2005-08-29 19:04:00,83.116,83.162,83.106,83.162,518099998.0
2005-08-29 19:05:00,83.153,83.173,83.13,83.137,483100003.0
2005-08-29 19:06:00,83.156,83.156,83.112,83.112,468000003.0
2005-08-29 19:07:00,83.147,83.166,83.133,83.148,989599998.0
2005-08-29 19:08:00,83.146,83.16,83.112,83.14,983400002.0
2005-08-29 19:09:00,83.135,83.165,83.118,83.16,573099998.0
2005-08-29 19:10:00,83.104,83.15,83.09,83.124,737699999.0
2005-08-29 19:11:00,83.126,83.163,83.117,83.134,148200001.0
2005-08-29 19:12:00,83.172,83.172,83.143,83.143,315999998.0
2005-08-29 19:13:00,83.122,83.155,83.103,83.155,603000000.0
2005-08-29 19:14:00,83.139,83.165,83.11,83.135,614299996.0
2005-08-29 19:15:00,83.146,83.167,83.121,83.165,592900002.0
2005-08-29 19:16:00,83.136,83.166,83.103,83.107,361199993.0
2005-08-29 19:17:00,83.115,83.173,83.115,83.173,860599990.0
2005-08-29 19:18:00,83.122,83.166,83.104,83.125,620099995.0
2005-08-29 19:19:00,83.119,83.166,83.119,83.165,732300001.0
2005-08-29 19:20:00,83.163,83.176,83.144,83.158,394600001.0
2005-08-29 19:21:00,83.141,83.157,83.093,83.157,296099999.0
2005-08-29 19:22:00,83.129,83.157,83.077,83.115,324900002.0
2005-08-29 19:23:00,83.165,83.178,83.117,83.157,1729199998.0
2005-08-29 19:24:00,83.167,83.19,83.152,83.16,717100003.0
2005-08-29 19:25:00,83.161,83.179,83.122,83.146,995499996.0
2005-08-29 19:26:00,83.142,83.172,83.12,83.172,1238100012.0
2005-08-29 19:27:00,83.125,83.168,83.125,83.139,1043300003.0
2005-08-29 19:28:00,83.123,83.161,83.107,83.113,497200001.0
2005-08-29 19:29:00,83.116,83.171,83.116,83.166,845600001.0
2005-08-29 19:30:00,83.14,83.162,83.1,83.161,922999993.0
2005-08-29 19:31:00,83.123,83.164,83.109,83.141,661400010.0
2005-08-29 19:32:00,83.164,83.164,83.096,83.116,799400000.0
2005-08-29 19:33:00,83.123,83.154,83.106,83.119,592599997.0
2005-08-29 19:34:00,83.119,83.155,83.11,83.117,694200002.0
2005-08-29 19:35:00,83.127,83.194,83.099,83.124,679799996.0
2005-08-29 19:36:00,83.137,83.174,83.117,83.145,512000001.0
2005-08-29 19:37:00,83.172,83.18,83.14,83.15,240299999.0
2005-08-29 19:38:00,83.108,83.161,83.102,83.132,984500001.0
2005-08-29 19:39:00,83.112,83.152,83.103,83.152,860100002.0
2005-08-29 19:40:00,83.128,83.164,83.11,83.164,685899994.0
2005-08-29 19:41:00,83.16,83.189,83.144,83.179,844200002.0
2005-08-29 19:42:00,83.152,83.194,83.138,83.191,573599998.0
2005-08-29 19:43:00,83.175,83.175,83.121,83.15,389400002.0
2005-08-29 19:44:00,83.187,83.199,83.121,83.121,501399994.0
2005-08-29 19:45:00,83.141,83.168,83.122,83.153,420399998.0
2005-08-29 19:46:00,83.101,83.139,83.075,83.092,435500000.0
2005-08-29 19:47:00,83.11,83.134,83.09,83.1,274299999.0
2005-08-29 19:48:00,83.123,83.161,83.108,83.145,776099999.0
2005-08-29 19:49:00,83.155,83.155,83.099,83.142,723699995.0
2005-08-29 19:50:00,83.135,83.135,83.08,83.135,411200004.0
2005-08-29 19:51:00,83.084,83.13,83.082,83.13,311800002.0
2005-08-29 19:52:00,83.127,83.138,83.076,83.11,436300001.0
2005-08-29 19:53:00,83.124,83.153,83.091,83.141,784599995.0
2005-08-29 19:54:00,83.109,83.152,83.109,83.127,760499997.0
2005-08-29 19:55:00,83.107,83.145,83.091,83.114,267700000.0
2005-08-29 19:56:00,83.101,83.139,83.101,83.126,352200000.0
2005-08-29 19:57:00,83.134,83.157,83.113,83.116,354000002.0
2005-08-29 19:58:00,83.101,83.13,83.082,83.104,969499998.0
2005-08-29 19:59:00,83.098,83.122,83.064,83.12,833500005.0
2005-08-29 20:00:00,83.121,83.145,83.118,83.135,346199999.0
2005-08-29 20:01:00,83.136,83.145,83.099,83.115,498000001.0
2005-08-29 20:02:00,83.136,83.155,83.1,83.123,540999997.0
2005-08-29 20:03:00,83.118,83.138,83.094,83.117,402199996.0
2005-08-29 20:04:00,83.123,83.141,83.065,83.137,288699997.0
2005-08-29 20:05:00,83.127,83.146,83.094,83.146,630599999.0
2005-08-29 20:06:00,83.125,83.156,83.102,83.132,840300000.0
2005-08-29 20:07:00,83.141,83.16,83.103,83.14,583100001.0
2005-08-29 20:08:00,83.153,83.153,83.107,83.107,355799999.0
2005-08-29 20:09:00,83.102,83.146,83.102,83.131,526199996.0
2005-08-29 20:10:00,83.114,83.135,83.098,83.113,896900001.0
2005-08-29 20:11:00,83.133,83.137,83.086,83.108,772899993.0
2005-08-29 20:12:00,83.101,83.137,83.09,83.119,1272599998.0
2005-08-29 20:13:00,83.135,83.155,83.122,83.137,561099998.0
2005-08-29 20:14:00,83.106,83.143,83.082,83.143,465599996.0
2005-08-29 20:15:00,83.145,83.152,83.122,83.152,731099995.0
2005-08-29 20:16:00,83.152,83.152,83.085,83.094,688599994.0
2005-08-29 20:17:00,83.124,83.14,83.115,83.135,461299999.0
2005-08-29 20:18:00,83.132,83.143,83.108,83.132,129899998.0
2005-08-29 20:19:00,83.131,83.153,83.097,83.118,409999997.0
2005-08-29 20:20:00,83.156,83.169,83.135,83.155,821200000.0
2005-08-29 20:21:00,83.142,83.176,83.112,83.176,476599996.0
2005-08-29 20:22:00,83.156,83.18,83.108,83.161,926299997.0
2005-08-29 20:23:00,83.157,83.198,83.137,83.184,463799999.0
2005-08-29 20:24:00,83.181,83.201,83.141,83.17,381199999.0
2005-08-29 20:25:00,83.164,83.192,83.15,83.168,546999998.0
2005-08-29 20:26:00,83.19,83.209,83.171,83.191,372999998.0
2005-08-29 20:27:00,83.166,83.187,83.131,83.163,362799998.0
2005-08-29 20:28:00,83.149,83.165,83.133,83.138,1070499999.0
2005-08-29 20:29:00,83.126,83.157,83.112,83.148,1450000001.0
2005-08-29 20:30:00,83.141,83.158,83.123,83.141,1387900003.0
2005-08-29 20:31:00,83.165,83.165,83.114,83.145,1006800006.0
2005-08-29 20:32:00,83.168,83.197,83.152,83.171,1074099996.0
2005-08-29 20:33:00,83.2,83.23,83.193,83.23,707599996.0
2005-08-29 20:34:00,83.225,83.238,83.203,83.235,324300000.0
2005-08-29 20:35:00,83.209,83.236,83.179,83.194,378600003.0
2005-08-29 20:36:00,83.234,83.238,83.184,83.222,761499999.0
2005-08-29 20:37:00,83.212,83.248,83.212,83.246,609299996.0
2005-08-29 20:38:00,83.192,83.236,83.192,83.207,954799998.0
2005-08-29 20:39:00,83.22,83.242,83.194,83.207,626399999.0
2005-08-29 20:40:00,83.215,83.244,83.198,83.229,1384699995.0
2005-08-29 20:41:00,83.205,83.239,83.191,83.215,1053799994.0
2005-08-29 20:42:00,83.218,83.24,83.187,83.215,891199992.0
2005-08-29 20:43:00,83.243,83.243,83.197,83.209,847600000.0
2005-08-29 20:44:00,83.203,83.229,83.189,83.191,755799997.0
2005-08-29 20:45:00,83.22,83.246,83.215,83.22,625299992.0
2005-08-29 20:46:00,83.21,83.233,83.162,83.233,563999995.0
2005-08-29 20:47:00,83.227,83.25,83.196,83.235,1062700000.0
2005-08-29 20:48:00,83.187,83.244,83.177,83.242,658500000.0
2005-08-29 20:49:00,83.222,83.238,83.196,83.212,481900002.0
2005-08-29 20:50:00,83.237,83.237,83.189,83.204,1101199998.0
2005-08-29 20:51:00,83.226,83.256,83.211,83.231,398300001.0
2005-08-29 20:52:00,83.21,83.248,83.206,83.242,406800000.0
2005-08-29 20:53:00,83.22,83.266,83.197,83.237,1131000002.0
2005-08-29 20:54:00,83.211,83.271,83.211,83.258,500700004.0
2005-08-29 20:55:00,83.231,83.259,83.197,83.219,1213900005.0
2005-08-29 20:56:00,83.196,83.238,83.188,83.22,750599992.0
2005-08-29 20:57:00,83.219,83.236,83.192,83.192,864800002.0
2005-08-29 20:58:00,83.235,83.244,83.2,83.213,1308699987.0
2005-08-29 20:59:00,83.244,83.246,83.19,83.217,1092200000.0
2005-08-29 21:00:00,83.219,83.248,83.187,83.228,1247599999.0
2005-08-29 21:01:00,83.232,83.236,83.188,83.194,818200000.0
2005-08-29 21:02:00,83.214,83.232,83.169,83.187,451699997.0
2005-08-29 21:03:00,83.22,83.24,83.19,83.215,449600003.0
2005-08-29 21:04:00,83.207,83.228,83.165,83.165,480899997.0
2005-08-29 21:05:00,83.215,83.241,83.186,83.218,706899993.0
2005-08-29 21:06:00,83.21,83.228,83.175,83.199,655599998.0
2005-08-29 21:07:00,83.2,83.233,83.183,83.183,975200002.0
2005-08-29 21:08:00,83.201,83.232,83.177,83.218,802099997.0
2005-08-29 21:09:00,83.236,83.236,83.189,83.19,196900000.0
2005-08-29 21:10:00,83.201,83.233,83.186,83.223,597899997.0
2005-08-29 21:11:00,83.22,83.221,83.181,83.184,605799999.0
2005-08-29 21:12:00,83.205,83.235,83.183,83.218,327799999.0
2005-08-29 21:13:00,83.195,83.225,83.179,83.181,294700002.0
2005-08-29 21:14:00,83.192,83.217,83.162,83.194,692399993.0
2005-08-29 21:15:00,83.16,83.204,83.146,83.19,750999994.0
2005-08-29 21:16:00,83.185,83.195,83.162,83.175,766600003.0
2005-08-29 21:17:00,83.165,83.184,83.146,83.163,876099996.0
2005-08-29 21:18:00,83.195,83.195,83.142,83.179,487399998.0
2005-08-29 21:19:00,83.158,83.199,83.156,83.179,784999999.0
2005-08-29 21:20:00,83.181,83.202,83.156,83.165,1150699995.0
2005-08-29 21:21:00,83.181,83.2,83.162,83.199,1073499999.0
2005-08-29 21:22:00,83.167,83.194,83.142,83.158,810599998.0
2005-08-29 21:23:00,83.168,83.199,83.153,83.158,784499998.0
2005-08-29 21:24:00,83.14,83.199,83.13,83.136,877200000.0
2005-08-29 21:25:00,83.138,83.19,83.138,83.172,1161599991.0
2005-08-29 21:26:00,83.173,83.193,83.153,83.162,339800002.0
2005-08-29 21:27:00,83.181,83.202,83.15,83.198,464199998.0
2005-08-29 21:28:00,83.152,83.204,83.141,83.204,332200001.0
2005-08-29 21:29:00,83.168,83.216,83.168,83.208,556799997.0
2005-08-29 21:30:00,83.206,83.23,83.177,83.177,421200001.0
2005-08-29 21:31:00,83.204,83.237,83.178,83.222,326000001.0
2005-08-29 21:32:00,83.198,83.225,83.171,83.189,407699997.0
2005-08-29 21:33:00,83.215,83.24,83.178,83.197,536900000.0
2005-08-29 21:34:00,83.185,83.234,83.167,83.211,154199998.0
2005-08-29 21:35:00,83.206,83.252,83.182,83.218,396799997.0
2005-08-29 21:36:00,83.227,83.247,83.184,83.246,455400001.0
2005-08-29 21:37:00,83.23,83.248,83.197,83.23,631800002.0
2005-08-29 21:38:00,83.217,83.259,83.206,83.216,152100003.0
2005-08-29 21:39:00,83.235,83.263,83.223,83.25,409999998.0
2005-08-29 21:40:00,83.25,83.269,83.221,83.224,597800001.0
2005-08-29 21:41:00,83.25,83.25,83.211,83.227,358999997.0
2005-08-29 21:42:00,83.222,83.244,83.209,83.244,306700000.0
2005-08-29 21:43:00,83.206,83.238,83.192,83.238,269400002.0
2005-08-29 21:44:00,83.193,83.233,83.188,83.213,982199999.0
2005-08-29 21:45:00,83.21,83.249,83.193,83.221,567799995.0
2005-08-29 21:46:00,83.197,83.237,83.194,83.237,176500000.0
2005-08-29 21:47:00,83.2,83.24,83.196,83.232,421199998.0
2005-08-29 21:48:00,83.224,83.235,83.187,83.213,689399995.0
2005-08-29 21:49:00,83.215,83.224,83.18,83.181,246400001.0
2005-08-29 21:50:00,83.212,83.212,83.193,83.193,188099995.0
2005-08-29 21:51:00,83.198,83.207,83.163,83.181,297399995.0
2005-08-29 21:52:00,83.173,83.199,83.169,83.191,152399999.0
2005-08-29 21:53:00,83.175,83.195,83.159,83.171,489400001.0
2005-08-29 21:54:00,83.159,83.206,83.159,83.191,305499998.0
2005-08-29 21:55:00,83.19,83.214,83.154,83.154,268799999.0
2005-08-29 21:56:00,83.154,83.224,83.154,83.215,333300003.0
2005-08-29 21:57:00,83.184,83.221,83.179,83.191,232999999.0
2005-08-29 21:58:00,83.198,83.221,83.198,83.216,138500001.0
2005-08-29 21:59:00,83.22,83.22,83.169,83.18,417400004.0
2005-08-29 22:00:00,83.165,83.206,83.159,83.181,605399995.0
2005-08-29 22:01:00,83.175,83.205,83.16,83.175,659699993.0
2005-08-29 22:02:00,83.206,83.21,83.151,83.189,749500001.0
2005-08-29 22:03:00,83.211,83.211,83.148,83.168,554300001.0
2005-08-29 22:04:00,83.183,83.194,83.14,83.161,713299996.0
2005-08-29 22:05:00,83.174,83.198,83.16,83.173,221499998.0
2005-08-29 22:06:00,83.192,83.198,83.146,83.146,262600002.0
2005-08-29 22:07:00,83.139,83.202,83.139,83.178,265000001.0
2005-08-29 22:08:00,83.143,83.198,83.137,83.187,189699999.0
2005-08-29 22:09:00,83.207,83.208,83.155,83.155,163800001.0
2005-08-29 22:10:00,83.162,83.216,83.143,83.216,190899997.0
2005-08-29 22:11:00,83.177,83.222,83.165,83.215,399900000.0
2005-08-29 22:12:00,83.197,83.22,83.155,83.17,383899999.0
2005-08-29 22:13:00,83.207,83.211,83.163,83.211,421599998.0
2005-08-29 22:14:00,83.172,83.205,83.15,83.165,222599999.0
2005-08-29 22:15:00,83.181,83.205,83.151,83.201,210599998.0
2005-08-29 22:16:00,83.162,83.209,83.154,83.188,352500000.0
2005-08-29 22:17:00,83.173,83.211,83.168,83.18,271700004.0
2005-08-29 22:18:00,83.193,83.224,83.172,83.212,350200001.0
2005-08-29 22:19:00,83.156,83.216,83.156,83.204,278499998.0
2005-08-29 22:20:00,83.212,83.22,83.18,83.181,378800001.0
2005-08-29 22:21:00,83.224,83.234,83.2,83.205,304499998.0
2005-08-29 22:22:00,83.181,83.219,83.168,83.193,346300000.0
2005-08-29 22:23:00,83.202,83.221,83.179,83.211,515299998.0
2005-08-29 22:24:00,83.164,83.22,83.164,83.215,318500001.0
2005-08-29 22:25:00,83.159,83.199,83.159,83.19,169100001.0
2005-08-29 22:26:00,83.182,83.2,83.156,83.166,183400000.0
2005-08-29 22:27:00,83.172,83.223,83.147,83.174,699099995.0
2005-08-29 22:28:00,83.178,83.212,83.16,83.21,359800004.0
2005-08-29 22:29:00,83.202,83.234,83.197,83.234,263200002.0
2005-08-29 22:30:00,83.223,83.23,83.195,83.211,200199999.0
2005-08-29 22:31:00,83.23,83.23,83.161,83.178,556900001.0
2005-08-29 22:32:00,83.188,83.231,83.173,83.188,435099999.0
2005-08-29 22:33:00,83.235,83.235,83.167,83.174,716700002.0
2005-08-29 22:34:00,83.19,83.229,83.173,83.209,681600005.0
2005-08-29 22:35:00,83.209,83.242,83.197,83.238,231699999.0
2005-08-29 22:36:00,83.217,83.26,83.2,83.236,461199995.0
2005-08-29 22:37:00,83.229,83.245,83.188,83.213,151799998.0
2005-08-29 22:38:00,83.223,83.249,83.191,83.249,235500005.0
2005-08-29 22:39:00,83.223,83.244,83.193,83.208,281600000.0
2005-08-29 22:40:00,83.212,83.236,83.194,83.236,275700001.0
2005-08-29 22:41:00,83.209,83.238,83.203,83.238,297500002.0
2005-08-29 22:42:00,83.243,83.255,83.203,83.203,318199997.0
2005-08-29 22:43:00,83.234,83.234,83.168,83.212,213700000.0
2005-08-29 22:44:00,83.197,83.243,83.197,83.228,406599998.0
2005-08-29 22:45:00,83.214,83.246,83.19,83.211,462199994.0
2005-08-29 22:46:00,83.207,83.242,83.167,83.192,234299998.0
2005-08-29 22:47:00,83.212,83.22,83.179,83.187,272299999.0
2005-08-29 22:48:00,83.181,83.216,83.173,83.195,307399997.0
2005-08-29 22:49:00,83.144,83.199,83.141,83.19,301399997.0
2005-08-29 22:50:00,83.156,83.198,83.142,83.166,261500003.0
2005-08-29 22:51:00,83.212,83.233,83.189,83.195,250799999.0
2005-08-29 22:52:00,83.163,83.213,83.159,83.213,193999997.0
2005-08-29 22:53:00,83.203,83.211,83.154,83.165,530300001.0
2005-08-29 22:54:00,83.161,83.205,83.156,83.183,297099998.0
2005-08-29 22:55:00,83.216,83.216,83.159,83.178,289299997.0
2005-08-29 22:56:00,83.167,83.18,83.135,83.161,289000002.0
2005-08-29 22:57:00,83.169,83.214,83.162,83.188,380999995.0
2005-08-29 22:58:00,83.165,83.218,83.137,83.193,152499997.0
2005-08-29 22:59:00,83.198,83.246,83.117,83.163,502700005.0
2005-08-29 23:00:00,83.231,83.231,83.158,83.171,254700001.0
2005-08-29 23:01:00,83.173,83.195,83.123,83.187,207399999.0
2005-08-29 23:02:00,83.153,83.202,83.153,83.18,212099998.0
2005-08-29 23:03:00,83.147,83.18,83.11,83.128,219700003.0
2005-08-29 23:04:00,83.144,83.177,83.127,83.134,240000000.0
2005-08-29 23:05:00,83.142,83.17,83.131,83.137,114000001.0
2005-08-29 23:06:00,83.115,83.157,83.105,83.123,216000000.0
2005-08-29 23:07:00,83.123,83.152,83.105,83.108,115399999.0
2005-08-29 23:08:00,83.097,83.151,83.097,83.143,118399998.0
2005-08-29 23:09:00,83.112,83.163,83.112,83.158,156400002.0
2005-08-29 23:10:00,83.167,83.167,83.118,83.12,140200000.0
2005-08-29 23:11:00,83.143,83.183,83.133,83.153,153799999.0
2005-08-29 23:12:00,83.132,83.16,83.094,83.107,190100001.0
2005-08-29 23:13:00,83.098,83.139,83.083,83.111,120800000.0
2005-08-29 23:14:00,83.078,83.109,83.074,83.095,314000002.0
2005-08-29 23:15:00,83.085,83.121,83.074,83.086,215099997.0
2005-08-29 23:16:00,83.093,83.12,83.072,83.093,212699997.0
2005-08-29 23:17:00,83.087,83.114,83.082,83.098,179400000.0
2005-08-29 23:18:00,83.088,83.122,83.08,83.096,215600002.0
2005-08-29 23:19:00,83.081,83.093,83.045,83.06,227899999.0
2005-08-29 23:20:00,83.055,83.078,83.031,83.032,268599998.0
2005-08-29 23:21:00,83.04,83.073,83.024,83.024,277699998.0
2005-08-29 23:22:00,83.049,83.055,83.013,83.019,176599997.0
2005-08-29 23:23:00,83.036,83.059,83.005,83.005,252800002.0
2005-08-29 23:24:00,83.04,83.071,83.001,83.038,171000000.0
2005-08-29 23:25:00,83.062,83.074,83.038,83.049,109099999.0
2005-08-29 23:26:00,83.038,83.089,83.032,83.057,154900002.0
2005-08-29 23:27:00,83.038,83.085,83.038,83.068,193799999.0
2005-08-29 23:28:00,83.051,83.08,83.01,83.026,101899999.0
2005-08-29 23:29:00,83.019,83.051,82.998,83.03,202999999.0
2005-08-29 23:30:00,83.03,83.055,83.018,83.04,172599999.0
2005-08-29 23:31:00,83.153,83.193,82.992,83.011,241399998.0
2005-08-29 23:32:00,83.012,83.045,83.01,83.028,191100004.0
2005-08-29 23:33:00,83.016,83.04,82.995,83.007,147000001.0
2005-08-29 23:34:00,83.011,83.025,82.978,83.001,323900002.0
2005-08-29 23:35:00,83.018,83.041,83.005,83.014,173600001.0
2005-08-29 23:36:00,82.996,83.022,82.984,83.022,263799998.0
2005-08-29 23:37:00,82.994,83.05,82.987,83.05,187199999.0
2005-08-29 23:38:00,82.99,83.048,82.97,83.024,124999999.0
2005-08-29 23:39:00,83.026,83.053,82.982,83.047,254999998.0
2005-08-29 23:40:00,83.045,83.054,83.018,83.023,281900002.0
2005-08-29 23:41:00,83.009,83.024,82.989,83.023,217900000.0
2005-08-29 23:42:00,82.971,83.018,82.971,83.006,290599999.0
2005-08-29 23:43:00,83.012,83.046,83.012,83.028,256799997.0
2005-08-29 23:44:00,82.991,83.009,82.966,82.99,196400002.0
2005-08-29 23:45:00,82.965,82.999,82.957,82.973,242099999.0
2005-08-29 23:46:00,82.965,82.987,82.936,82.953,295599994.0
2005-08-29 23:47:00,82.947,82.988,82.945,82.988,191299998.0
2005-08-29 23:48:00,82.932,82.97,82.926,82.945,240399999.0
2005-08-29 23:49:00,82.946,82.973,82.935,82.957,273300002.0
2005-08-29 23:50:00,82.966,82.978,82.95,82.956,150100001.0
2005-08-29 23:51:00,82.994,82.994,82.956,82.977,95400000.0
2005-08-29 23:52:00,82.984,83.008,82.965,82.991,273899997.0
2005-08-29 23:53:00,82.973,82.99,82.953,82.964,178400000.0
2005-08-29 23:54:00,82.982,82.993,82.953,82.965,261500000.0
2005-08-29 23:55:00,82.943,82.98,82.936,82.974,186999998.0
2005-08-29 23:56:00,82.976,82.996,82.963,82.984,137800002.0
2005-08-29 23:57:00,82.992,82.992,82.955,82.955,182600000.0
2005-08-29 23:58:00,82.958,82.991,82.958,82.991,144600001.0
2005-08-29 23:59:00,82.971,82.988,82.948,82.986,173800003.0
2005-08-30 00:00:00,82.954,82.976,82.936,82.954,258199998.0
2005-08-30 00:01:00,82.981,82.998,82.954,82.974,172000001.0
2005-08-30 00:02:00,82.941,82.983,82.937,82.978,161100001.0
2005-08-30 00:03:00,82.924,82.97,82.924,82.964,267899997.0
2005-08-30 00:04:00,82.965,82.98,82.938,82.963,246799999.0
2005-08-30 00:05:00,82.965,82.986,82.946,82.947,166600000.0
2005-08-30 00:06:00,82.951,82.993,82.938,82.993,215200001.0
2005-08-30 00:07:00,82.988,82.988,82.924,82.946,167100002.0
2005-08-30 00:08:00,82.908,82.96,82.9,82.929,123100001.0
2005-08-30 00:09:00,82.942,82.977,82.928,82.959,223400002.0
2005-08-30 00:10:00,82.938,82.977,82.926,82.968,206299999.0
2005-08-30 00:11:00,82.923,82.973,82.917,82.957,207100000.0
2005-08-30 00:12:00,82.964,82.964,82.935,82.941,185300000.0
2005-08-30 00:13:00,82.952,82.969,82.926,82.953,248300001.0
2005-08-30 00:14:00,82.965,82.965,82.929,82.931,267800001.0
2005-08-30 00:15:00,82.963,82.963,82.929,82.941,179400002.0
2005-08-30 00:16:00,82.928,82.956,82.912,82.947,199500000.0
2005-08-30 00:17:00,82.936,82.936,82.902,82.908,192999998.0
2005-08-30 00:18:00,82.905,82.939,82.893,82.924,291999993.0
2005-08-30 00:19:00,82.92,82.956,82.918,82.94,250399999.0
2005-08-30 00:20:00,82.929,82.954,82.902,82.929,209599999.0
2005-08-30 00:21:00,82.945,82.945,82.915,82.916,136400001.0
2005-08-30 00:22:00,82.931,82.931,82.905,82.91,263900003.0
2005-08-30 00:23:00,82.922,82.935,82.887,82.921,238300002.0
2005-08-30 00:24:00,82.897,82.921,82.874,82.89,151100001.0
2005-08-30 00:25:00,82.916,82.94,82.911,82.935,121599999.0
2005-08-30 00:26:00,82.929,82.948,82.915,82.946,157899997.0
2005-08-30 00:27:00,82.955,82.989,82.941,82.971,156099999.0
2005-08-30 00:28:00,82.999,83.024,82.99,82.995,210600002.0
2005-08-30 00:29:00,83.018,83.06,83.011,83.042,186300004.0
2005-08-30 00:30:00,83.057,83.057,83.024,83.024,155400002.0
2005-08-30 00:31:00,83.008,83.056,83.008,83.056,97500000.0
2005-08-30 00:32:00,83.039,83.039,82.988,83.011,203299999.0
2005-08-30 00:33:00,83.039,83.042,83.008,83.016,274299996.0
2005-08-30 00:34:00,83.022,83.06,83.022,83.055,172799999.0
2005-08-30 00:35:00,83.02,83.056,83.02,83.056,91300001.0
2005-08-30 00:36:00,83.06,83.084,83.042,83.068,263499998.0
2005-08-30 00:37:00,83.061,83.103,83.061,83.09,162300000.0
2005-08-30 00:38:00,83.043,83.085,83.032,83.063,145999999.0
2005-08-30 00:39:00,83.085,83.101,83.055,83.067,259300002.0
2005-08-30 00:40:00,83.098,83.134,83.098,83.119,175000000.0
2005-08-30 00:41:00,83.128,83.128,83.075,83.107,217799999.0
2005-08-30 00:42:00,83.095,83.123,83.081,83.112,266199999.0
2005-08-30 00:43:00,83.074,83.125,83.048,83.125,125500002.0
2005-08-30 00:44:00,83.101,83.135,83.084,83.096,212300005.0
2005-08-30 00:45:00,83.101,83.123,83.091,83.112,162999999.0
2005-08-30 00:46:00,83.091,83.117,83.089,83.089,128799999.0
2005-08-30 00:47:00,83.074,83.099,83.048,83.057,147000000.0
2005-08-30 00:48:00,83.071,83.088,83.041,83.072,189400001.0
2005-08-30 00:49:00,83.078,83.113,83.072,83.113,203299999.0
2005-08-30 00:50:00,83.106,83.12,83.064,83.087,190299998.0
2005-08-30 00:51:00,83.076,83.128,83.069,83.128,270600001.0
2005-08-30 00:52:00,83.119,83.16,83.116,83.155,312199998.0
2005-08-30 00:53:00,83.107,83.167,83.1,83.167,102599999.0
2005-08-30 00:54:00,83.146,83.146,83.123,83.123,118299999.0
2005-08-30 00:55:00,83.136,83.136,83.077,83.102,291299999.0
2005-08-30 00:56:00,83.075,83.125,83.059,83.096,232300002.0
2005-08-30 00:57:00,83.119,83.119,83.089,83.092,126800002.0
2005-08-30 00:58:00,83.086,83.116,83.082,83.116,109899998.0
2005-08-30 00:59:00,83.085,83.126,83.076,83.126,126600000.0
2005-08-30 01:00:00,83.081,83.115,83.069,83.083,198900001.0
2005-08-30 01:01:00,83.094,83.116,83.07,83.115,184300000.0
2005-08-30 01:02:00,83.088,83.114,83.066,83.093,149899998.0
2005-08-30 01:03:00,83.055,83.086,83.045,83.086,98700001.0
2005-08-30 01:04:00,83.083,83.097,83.06,83.071,155400001.0
2005-08-30 01:05:00,83.086,83.09,83.065,83.077,97100000.0
2005-08-30 01:06:00,83.061,83.098,83.048,83.098,202900000.0
2005-08-30 01:07:00,83.08,83.096,83.063,83.09,301300000.0
2005-08-30 01:08:00,83.08,83.08,83.033,83.045,343099995.0
2005-08-30 01:09:00,83.06,83.084,83.033,83.069,270700001.0
2005-08-30 01:10:00,83.076,83.106,83.071,83.104,144000002.0
2005-08-30 01:11:00,83.076,83.096,83.055,83.081,343599994.0
2005-08-30 01:12:00,83.087,83.099,83.064,83.088,211199997.0
2005-08-30 01:13:00,83.058,83.098,83.048,83.076,243000002.0
2005-08-30 01:14:00,83.076,83.1,83.044,83.065,373200006.0
2005-08-30 01:15:00,83.05,83.074,83.048,83.071,176099998.0
2005-08-30 01:16:00,83.031,83.055,83.017,83.033,238500000.0
2005-08-30 01:17:00,83.043,83.087,83.027,83.062,288200000.0
2005-08-30 01:18:00,83.032,83.077,83.028,83.071,232400002.0
2005-08-30 01:19:00,83.064,83.104,83.06,83.104,189900001.0
2005-08-30 01:20:00,83.069,83.095,83.043,83.073,148000000.0
2005-08-30 01:21:00,83.106,83.116,83.07,83.085,117499998.0
2005-08-30 01:22:00,83.095,83.107,83.054,83.086,203200001.0
2005-08-30 01:23:00,83.097,83.11,83.054,83.085,220599999.0
2005-08-30 01:24:00,83.105,83.126,83.079,83.094,130800000.0
2005-08-30 01:25:00,83.07,83.101,83.062,83.076,263399997.0
2005-08-30 01:26:00,83.115,83.125,83.091,83.11,184700003.0
2005-08-30 01:27:00,83.112,83.125,83.094,83.102,110300001.0
2005-08-30 01:28:00,83.069,83.099,83.069,83.086,124399998.0
2005-08-30 01:29:00,83.074,83.102,83.059,83.1,216800001.0
2005-08-30 01:30:00,83.074,83.095,83.055,83.083,170399997.0
2005-08-30 01:31:00,83.089,83.089,83.027,83.04,393000001.0
2005-08-30 01:32:00,83.024,83.048,82.988,83.027,197599998.0
2005-08-30 01:33:00,83.02,83.04,82.996,83.036,157900000.0
2005-08-30 01:34:00,82.986,83.041,82.986,83.027,146399998.0
2005-08-30 01:35:00,83.008,83.037,82.988,83.015,156299998.0
2005-08-30 01:36:00,82.995,83.018,82.958,82.971,201899996.0
2005-08-30 01:37:00,82.954,82.974,82.947,82.969,145499998.0
2005-08-30 01:38:00,82.952,82.963,82.921,82.932,157199998.0
2005-08-30 01:39:00,82.931,82.965,82.929,82.965,122000000.0
2005-08-30 01:40:00,82.925,82.962,82.912,82.94,210199999.0
2005-08-30 01:41:00,82.974,82.983,82.929,82.929,147099999.0
2005-08-30 01:42:00,82.958,82.966,82.927,82.927,126699998.0
2005-08-30 01:43:00,82.963,82.989,82.958,82.984,108800000.0
2005-08-30 01:44:00,82.974,83.003,82.965,82.995,145299999.0
2005-08-30 01:45:00,83.0,83.0,82.942,82.942,183900001.0
2005-08-30 01:46:00,82.992,83.003,82.961,82.975,315900003.0
2005-08-30 01:47:00,83.006,83.017,82.995,82.997,175100002.0
2005-08-30 01:48:00,82.977,82.995,82.949,82.949,171399998.0
2005-08-30 01:49:00,82.957,82.98,82.937,82.975,318199996.0
2005-08-30 01:50:00,82.952,82.988,82.942,82.975,186399997.0
2005-08-30 01:51:00,82.955,82.981,82.94,82.956,151300002.0
2005-08-30 01:52:00,82.965,82.985,82.946,82.963,253799995.0
2005-08-30 01:53:00,82.945,82.988,82.943,82.985,209400000.0
2005-08-30 01:54:00,82.96,83.005,82.951,83.001,162500002.0
2005-08-30 01:55:00,82.959,82.98,82.953,82.978,232299999.0
2005-08-30 01:56:00,82.941,82.992,82.941,82.992,58799999.0
2005-08-30 01:57:00,83.002,83.024,82.953,82.975,230900002.0
2005-08-30 01:58:00,82.992,82.992,82.958,82.967,137100004.0
2005-08-30 01:59:00,82.993,83.004,82.944,82.984,384400001.0
2005-08-30 02:00:00,83.003,83.003,82.975,82.997,142399999.0
2005-08-30 02:01:00,83.002,83.002,82.967,82.97,187899997.0
2005-08-30 02:02:00,82.951,82.964,82.905,82.905,166799997.0
2005-08-30 02:03:00,82.934,82.972,82.934,82.955,242500001.0
2005-08-30 02:04:00,82.962,82.971,82.933,82.955,217999998.0
2005-08-30 02:05:00,82.954,82.975,82.929,82.968,137699999.0
2005-08-30 02:06:00,82.97,82.97,82.914,82.915,255900000.0
2005-08-30 02:07:00,82.946,82.958,82.912,82.919,274000000.0
2005-08-30 02:08:00,82.959,82.981,82.948,82.955,222400003.0
2005-08-30 02:09:00,82.958,82.973,82.934,82.973,201699997.0
2005-08-30 02:10:00,82.943,82.96,82.923,82.927,215800001.0
2005-08-30 02:11:00,82.894,82.924,82.886,82.922,279500003.0
2005-08-30 02:12:00,82.921,82.954,82.898,82.933,283899999.0
2005-08-30 02:13:00,82.952,82.959,82.896,82.896,176400000.0
2005-08-30 02:14:00,82.935,82.94,82.908,82.92,203600001.0
2005-08-30 02:15:00,82.938,82.95,82.904,82.925,198499997.0
2005-08-30 02:16:00,82.91,82.94,82.892,82.94,114599998.0
2005-08-30 02:17:00,82.93,82.951,82.898,82.933,207300004.0
2005-08-30 02:18:00,82.902,82.95,82.902,82.947,94200000.0
2005-08-30 02:19:00,82.931,82.967,82.916,82.962,140399999.0
2005-08-30 02:20:00,82.979,82.996,82.974,82.996,121700001.0
2005-08-30 02:21:00,82.979,83.0,82.962,83.0,134899999.0
2005-08-30 02:22:00,82.964,83.014,82.964,83.014,140099999.0
2005-08-30 02:23:00,82.994,83.01,82.96,82.987,230699999.0
2005-08-30 02:24:00,82.979,83.035,82.979,83.035,146900000.0
2005-08-30 02:25:00,83.036,83.051,83.018,83.024,225600000.0
2005-08-30 02:26:00,83.028,83.064,83.028,83.039,112500001.0
2005-08-30 02:27:00,83.057,83.057,83.0,83.0,268700002.0
2005-08-30 02:28:00,83.027,83.047,83.008,83.027,174600003.0
2005-08-30 02:29:00,83.022,83.047,82.984,82.988,265399999.0
2005-08-30 02:30:00,83.001,83.024,82.977,83.018,209600001.0
2005-08-30 02:31:00,82.971,83.025,82.971,83.016,255000000.0
2005-08-30 02:32:00,83.004,83.023,82.987,82.998,204399998.0
2005-08-30 02:33:00,83.007,83.013,82.977,82.989,196200000.0
2005-08-30 02:34:00,82.993,83.03,82.965,83.009,152999998.0
2005-08-30 02:35:00,82.973,83.048,82.973,83.016,171200000.0
2005-08-30 02:36:00,83.014,83.043,83.0,83.042,307300002.0
2005-08-30 02:37:00,83.004,83.056,82.985,83.021,176500000.0
2005-08-30 02:38:00,83.053,83.053,82.989,83.018,273399998.0
2005-08-30 02:39:00,83.02,83.051,82.981,82.981,178500001.0
2005-08-30 02:40:00,83.027,83.043,83.017,83.037,80300000.0
2005-08-30 02:41:00,83.025,83.044,82.993,83.02,107600000.0
2005-08-30 02:42:00,83.022,83.03,82.983,82.983,222299999.0
2005-08-30 02:43:00,82.997,83.024,82.983,83.02,318100000.0
2005-08-30 02:44:00,83.008,83.02,82.987,82.99,227399998.0
2005-08-30 02:45:00,82.988,83.014,82.966,82.98,337799999.0
2005-08-30 02:46:00,83.0,83.028,82.998,83.015,158099999.0
2005-08-30 02:47:00,83.0,83.0,82.973,82.98,329999997.0
2005-08-30 02:48:00,82.978,83.018,82.962,83.0,123800001.0
2005-08-30 02:49:00,83.03,83.039,82.997,83.007,190100001.0
2005-08-30 02:50:00,82.984,83.026,82.966,83.026,210899997.0
2005-08-30 02:51:00,82.986,83.03,82.986,83.028,219100003.0
2005-08-30 02:52:00,82.987,83.02,82.968,82.979,150500000.0
2005-08-30 02:53:00,83.022,83.022,82.967,82.969,182000000.0
2005-08-30 02:54:00,82.981,83.005,82.978,82.993,175899998.0
2005-08-30 02:55:00,82.968,82.968,82.924,82.942,146000001.0
2005-08-30 02:56:00,82.937,82.986,82.918,82.986,169799998.0
2005-08-30 02:57:00,83.003,83.003,82.935,82.974,286200000.0
2005-08-30 02:58:00,82.986,82.99,82.949,82.975,149299999.0
2005-08-30 02:59:00,82.976,83.0,82.953,82.987,242699997.0
2005-08-30 03:00:00,82.954,82.979,82.935,82.95,120700000.0
2005-08-30 03:01:00,82.967,82.967,82.93,82.937,127799999.0
2005-08-30 03:02:00,82.972,82.985,82.944,82.953,162599998.0
2005-08-30 03:03:00,82.975,82.997,82.95,82.979,244499999.0
2005-08-30 03:04:00,82.958,82.971,82.935,82.961,228500001.0
2005-08-30 03:05:00,82.938,82.972,82.93,82.96,252799998.0
2005-08-30 03:06:00,82.939,82.959,82.912,82.923,222699999.0
2005-08-30 03:07:00,82.946,82.963,82.912,82.953,256600005.0
2005-08-30 03:08:00,82.916,82.962,82.916,82.961,311399998.0
2005-08-30 03:09:00,82.947,82.967,82.927,82.967,275099999.0
2005-08-30 03:10:00,82.942,82.961,82.916,82.958,258399993.0
2005-08-30 03:11:00,82.942,82.974,82.935,82.957,180700000.0
2005-08-30 03:12:00,82.958,82.972,82.925,82.958,239199999.0
2005-08-30 03:13:00,82.937,82.96,82.931,82.947,104900001.0
2005-08-30 03:14:00,82.937,82.961,82.924,82.953,125299999.0
2005-08-30 03:15:00,82.963,82.976,82.945,82.962,211899999.0
2005-08-30 03:16:00,82.927,82.963,82.92,82.963,126699998.0
2005-08-30 03:17:00,82.945,82.963,82.92,82.924,241000001.0
2005-08-30 03:18:00,82.973,82.984,82.94,82.966,217099996.0
2005-08-30 03:19:00,82.964,82.988,82.963,82.981,205000004.0
2005-08-30 03:20:00,82.974,82.974,82.936,82.945,120799999.0
2005-08-30 03:21:00,82.96,82.975,82.927,82.943,190099996.0
2005-08-30 03:22:00,82.952,82.966,82.931,82.966,140599998.0
2005-08-30 03:23:00,82.984,82.984,82.952,82.966,91300000.0
2005-08-30 03:24:00,82.97,82.981,82.946,82.95,113700000.0
2005-08-30 03:25:00,82.982,82.988,82.959,82.969,217600002.0
2005-08-30 03:26:00,82.966,83.007,82.966,82.999,202499999.0
2005-08-30 03:27:00,82.968,82.993,82.961,82.988,136800001.0
2005-08-30 03:28:00,82.958,82.992,82.952,82.992,166400001.0
2005-08-30 03:29:00,82.984,83.006,82.972,83.0,205199999.0
2005-08-30 03:30:00,82.999,82.999,82.933,82.933,136500000.0
2005-08-30 03:31:00,82.94,83.007,82.938,83.007,141199997.0
2005-08-30 03:32:00,83.005,83.038,83.004,83.018,228199999.0
2005-08-30 03:33:00,82.99,83.011,82.969,82.982,386499994.0
2005-08-30 03:34:00,83.0,83.012,82.955,82.971,214000000.0
2005-08-30 03:35:00,83.007,83.01,82.96,82.977,188900000.0
2005-08-30 03:36:00,83.003,83.03,82.98,82.989,203500000.0
2005-08-30 03:37:00,83.033,83.06,83.013,83.06,92800001.0
2005-08-30 03:38:00,83.053,83.08,83.045,83.064,164699999.0
2005-08-30 03:39:00,83.06,83.079,83.041,83.053,196800000.0
2005-08-30 03:40:00,83.063,83.083,83.029,83.045,338500003.0
2005-08-30 03:41:00,83.066,83.094,83.065,83.078,127300001.0
2005-08-30 03:42:00,83.039,83.064,83.0,83.06,213300001.0
2005-08-30 03:43:00,83.033,83.066,83.004,83.033,235599996.0
2005-08-30 03:44:00,83.032,83.058,83.01,83.058,336700000.0
2005-08-30 03:45:00,83.079,83.092,83.054,83.062,153400002.0
2005-08-30 03:46:00,83.085,83.104,83.049,83.082,261900003.0
2005-08-30 03:47:00,83.117,83.151,83.112,83.118,210600001.0
2005-08-30 03:48:00,83.116,83.129,83.092,83.092,251899998.0
2005-08-30 03:49:00,83.136,83.145,83.103,83.115,192100000.0
2005-08-30 03:50:00,83.092,83.175,83.092,83.175,180399998.0
2005-08-30 03:51:00,83.157,83.197,83.15,83.197,168600002.0
2005-08-30 03:52:00,83.178,83.209,83.168,83.183,154500001.0
2005-08-30 03:53:00,83.172,83.2,83.13,83.144,160500002.0
2005-08-30 03:54:00,83.199,83.22,83.185,83.212,178400001.0
2005-08-30 03:55:00,83.214,83.234,83.209,83.215,236499999.0
2005-08-30 03:56:00,83.215,83.24,83.201,83.212,246600003.0
2005-08-30 03:57:00,83.189,83.206,83.177,83.181,220600000.0
2005-08-30 03:58:00,83.171,83.171,83.142,83.167,158300001.0
2005-08-30 03:59:00,83.162,83.17,83.126,83.152,242299997.0
2005-08-30 04:00:00,83.123,83.17,83.113,83.142,220999999.0
2005-08-30 04:01:00,83.171,83.171,83.143,83.147,172200000.0
2005-08-30 04:02:00,83.14,83.171,83.119,83.167,204100000.0
2005-08-30 04:03:00,83.146,83.155,83.127,83.143,165299999.0
2005-08-30 04:04:00,83.142,83.142,83.093,83.099,151899998.0
2005-08-30 04:05:00,83.116,83.143,83.108,83.143,213700003.0
2005-08-30 04:06:00,83.098,83.132,83.087,83.125,152600000.0
2005-08-30 04:07:00,83.114,83.153,83.097,83.153,291799994.0
2005-08-30 04:08:00,83.104,83.158,83.104,83.153,187500001.0
2005-08-30 04:09:00,83.139,83.15,83.114,83.129,200999996.0
2005-08-30 04:10:00,83.109,83.127,83.082,83.105,101199999.0
2005-08-30 04:11:00,83.129,83.129,83.086,83.086,156699999.0
2005-08-30 04:12:00,83.13,83.137,83.102,83.11,215199996.0
2005-08-30 04:13:00,83.11,83.14,83.099,83.14,199700002.0
2005-08-30 04:14:00,83.126,83.143,83.095,83.108,178699999.0
2005-08-30 04:15:00,83.117,83.125,83.092,83.096,198200000.0
2005-08-30 04:16:00,83.11,83.121,83.079,83.099,274599998.0
2005-08-30 04:17:00,83.112,83.152,83.097,83.131,214800001.0
2005-08-30 04:18:00,83.182,83.186,83.142,83.142,153200001.0
2005-08-30 04:19:00,83.154,83.198,83.154,83.168,182500000.0
2005-08-30 04:20:00,83.193,83.223,83.178,83.219,307999996.0
2005-08-30 04:21:00,83.195,83.212,83.19,83.2,76200000.0
2005-08-30 04:22:00,83.199,83.203,83.155,83.171,321700002.0
2005-08-30 04:23:00,83.208,83.208,83.183,83.187,176100003.0
2005-08-30 04:24:00,83.16,83.195,83.141,83.18,180000001.0
2005-08-30 04:25:00,83.178,83.205,83.171,83.19,177199997.0
2005-08-30 04:26:00,83.195,83.221,83.195,83.221,150900001.0
2005-08-30 04:27:00,83.209,83.223,83.192,83.201,176200000.0
2005-08-30 04:28:00,83.2,83.218,83.186,83.201,241500002.0
2005-08-30 04:29:00,83.192,83.213,83.162,83.185,232000000.0
2005-08-30 04:30:00,83.178,83.204,83.166,83.178,236999998.0
2005-08-30 04:31:00,83.193,83.213,83.148,83.199,258600002.0
2005-08-30 04:32:00,83.19,83.208,83.164,83.182,137500001.0
2005-08-30 04:33:00,83.178,83.224,83.168,83.198,258100000.0
2005-08-30 04:34:00,83.183,83.213,83.174,83.181,124899998.0
2005-08-30 04:35:00,83.19,83.207,83.168,83.184,118699999.0
2005-08-30 04:36:00,83.232,83.232,83.16,83.174,166000004.0
2005-08-30 04:37:00,83.193,83.193,83.161,83.176,159700000.0
2005-08-30 04:38:00,83.207,83.207,83.17,83.17,173700000.0
2005-08-30 04:39:00,83.153,83.196,83.145,83.171,277699999.0
2005-08-30 04:40:00,83.172,83.183,83.146,83.17,176700001.0
2005-08-30 04:41:00,83.18,83.194,83.158,83.173,226900001.0
2005-08-30 04:42:00,83.179,83.185,83.153,83.159,214600001.0
2005-08-30 04:43:00,83.154,83.177,83.139,83.157,118499998.0
2005-08-30 04:44:00,83.145,83.167,83.068,83.087,132500000.0
2005-08-30 04:45:00,83.057,83.097,83.057,83.09,254100000.0
2005-08-30 04:46:00,83.048,83.071,83.022,83.038,126300000.0
2005-08-30 04:47:00,83.003,83.036,82.994,83.033,213400004.0
2005-08-30 04:48:00,83.011,83.024,82.985,83.003,157300001.0
2005-08-30 04:49:00,82.991,83.009,82.98,82.989,150300000.0
2005-08-30 04:50:00,82.984,82.984,82.936,82.936,192399999.0
2005-08-30 04:51:00,82.941,82.983,82.938,82.96,257900002.0
2005-08-30 04:52:00,82.992,83.009,82.971,82.985,216800001.0
2005-08-30 04:53:00,82.991,82.991,82.938,82.968,283800001.0
2005-08-30 04:54:00,82.99,83.022,82.982,83.022,234100003.0
2005-08-30 04:55:00,83.001,83.016,82.98,82.981,153800003.0
2005-08-30 04:56:00,82.958,83.006,82.958,83.002,108300000.0
2005-08-30 04:57:00,82.972,82.99,82.961,82.988,150600000.0
2005-08-30 04:58:00,83.005,83.008,82.978,82.978,239300000.0
2005-08-30 04:59:00,82.997,83.004,82.968,82.971,203999998.0
2005-08-30 05:00:00,82.954,82.983,82.946,82.983,136400000.0
2005-08-30 05:01:00,82.98,83.0,82.961,82.991,115400003.0
2005-08-30 05:02:00,82.991,83.009,82.983,83.007,135599999.0
2005-08-30 05:03:00,82.973,83.018,82.969,83.003,114799999.0
2005-08-30 05:04:00,83.017,83.024,82.997,83.006,172800003.0
2005-08-30 05:05:00,82.998,83.021,82.975,82.993,109800001.0
2005-08-30 05:06:00,83.004,83.036,82.986,83.01,145400000.0
2005-08-30 05:07:00,83.025,83.071,83.003,83.041,214399999.0
2005-08-30 05:08:00,83.025,83.056,83.019,83.056,152200002.0
2005-08-30 05:09:00,83.079,83.09,83.065,83.075,252199999.0
2005-08-30 05:10:00,83.03,83.078,83.026,83.078,105699999.0
2005-08-30 05:11:00,83.069,83.079,83.035,83.035,201900000.0
2005-08-30 05:12:00,83.07,83.107,83.057,83.092,123000000.0
2005-08-30 05:13:00,83.04,83.083,83.036,83.083,120699998.0
2005-08-30 05:14:00,83.075,83.075,83.035,83.048,212699999.0
2005-08-30 05:15:00,83.055,83.055,83.012,83.035,239399998.0
2005-08-30 05:16:00,83.005,83.062,83.005,83.028,296399997.0
2005-08-30 05:17:00,83.025,83.05,83.017,83.049,247500002.0
2005-08-30 05:18:00,83.027,83.047,83.02,83.045,159400000.0
2005-08-30 05:19:00,83.026,83.045,82.998,83.012,157900000.0
2005-08-30 05:20:00,83.042,83.045,83.006,83.006,208599998.0
2005-08-30 05:21:00,83.024,83.034,82.999,83.004,469899997.0
2005-08-30 05:22:00,83.022,83.054,82.986,83.054,227699999.0
2005-08-30 05:23:00,83.041,83.073,83.032,83.053,163099998.0
2005-08-30 05:24:00,83.054,83.079,83.045,83.06,98699999.0
2005-08-30 05:25:00,83.047,83.071,83.021,83.055,195100002.0
2005-08-30 05:26:00,83.036,83.068,83.033,83.06,257799998.0
2005-08-30 05:27:00,83.042,83.062,83.013,83.055,230000003.0
2005-08-30 05:28:00,83.028,83.055,83.014,83.055,154099999.0
2005-08-30 05:29:00,83.017,83.048,83.01,83.028,202199999.0
2005-08-30 05:30:00,83.06,83.081,83.036,83.075,185299999.0
2005-08-30 05:31:00,83.049,83.09,83.041,83.09,151700000.0
2005-08-30 05:32:00,83.053,83.091,83.044,83.072,133300001.0
2005-08-30 05:33:00,83.077,83.093,83.05,83.084,169099999.0
2005-08-30 05:34:00,83.062,83.062,82.998,83.01,118099999.0
2005-08-30 05:35:00,83.032,83.057,83.017,83.041,189200002.0
2005-08-30 05:36:00,83.052,83.062,83.016,83.016,191900002.0
2005-08-30 05:37:00,83.04,83.06,83.013,83.043,273099997.0
2005-08-30 05:38:00,83.053,83.066,83.038,83.06,281599996.0
2005-08-30 05:39:00,83.051,83.065,83.031,83.044,145500001.0
2005-08-30 05:40:00,83.048,83.074,83.033,83.074,256699998.0
2005-08-30 05:41:00,83.056,83.074,83.04,83.053,310099997.0
2005-08-30 05:42:00,83.03,83.052,83.018,83.052,70500000.0
2005-08-30 05:43:00,83.04,83.061,83.029,83.039,177600000.0
2005-08-30 05:44:00,83.012,83.034,82.964,83.01,160399999.0
2005-08-30 05:45:00,82.995,83.041,82.991,83.041,193899996.0
2005-08-30 05:46:00,83.038,83.058,83.019,83.044,223700002.0
2005-08-30 05:47:00,83.041,83.042,83.007,83.025,190399999.0
2005-08-30 05:48:00,83.044,83.046,83.009,83.046,238699999.0
2005-08-30 05:49:00,83.053,83.065,83.02,83.02,147800000.0
2005-08-30 05:50:00,83.046,83.062,83.02,83.034,229299999.0
2005-08-30 05:51:00,83.021,83.029,82.988,83.029,151199999.0
2005-08-30 05:52:00,82.99,83.003,82.96,82.97,180100002.0
2005-08-30 05:53:00,82.973,82.986,82.952,82.957,156600001.0
2005-08-30 05:54:00,82.945,82.964,82.926,82.943,175299999.0
2005-08-30 05:55:00,82.952,82.972,82.942,82.945,220300000.0
2005-08-30 05:56:00,82.942,82.974,82.942,82.965,148099998.0
2005-08-30 05:57:00,82.961,82.972,82.936,82.955,124399999.0
2005-08-30 05:58:00,82.959,82.969,82.95,82.96,124299999.0
2005-08-30 05:59:00,82.923,82.969,82.917,82.932,176399999.0
2005-08-30 06:00:00,82.951,82.979,82.951,82.977,310099997.0
2005-08-30 06:01:00,82.986,82.993,82.95,82.971,186999999.0
2005-08-30 06:02:00,82.99,82.995,82.96,82.969,189799998.0
2005-08-30 06:03:00,82.965,83.001,82.96,82.997,281400001.0
2005-08-30 06:04:00,82.971,83.004,82.967,82.987,194099999.0
2005-08-30 06:05:00,82.936,82.996,82.925,82.996,143900000.0
2005-08-30 06:06:00,82.99,82.99,82.951,82.964,119399997.0
2005-08-30 06:07:00,82.965,82.998,82.965,82.992,180300001.0
2005-08-30 06:08:00,82.983,83.0,82.958,82.997,182499998.0
2005-08-30 06:09:00,82.98,82.992,82.952,82.969,195900002.0
2005-08-30 06:10:00,82.95,83.003,82.944,82.984,192900001.0
2005-08-30 06:11:00,82.957,83.001,82.955,82.993,185999998.0
2005-08-30 06:12:00,83.032,83.04,82.994,83.02,157700000.0
2005-08-30 06:13:00,83.032,83.061,83.013,83.043,112300001.0
2005-08-30 06:14:00,83.07,83.07,83.019,83.021,284400001.0
2005-08-30 06:15:00,83.051,83.051,83.02,83.044,225200002.0
2005-08-30 06:16:00,83.045,83.047,82.996,83.011,227600000.0
2005-08-30 06:17:00,82.993,83.045,82.991,83.027,202500005.0
2005-08-30 06:18:00,83.029,83.045,82.979,82.994,284599999.0
2005-08-30 06:19:00,83.004,83.034,82.989,83.015,252600000.0
2005-08-30 06:20:00,82.987,83.017,82.976,83.017,257200001.0
2005-08-30 06:21:00,83.032,83.032,82.999,83.004,181699994.0
2005-08-30 06:22:00,83.034,83.046,83.002,83.024,292500000.0
2005-08-30 06:23:00,82.991,83.026,82.989,83.013,172300000.0
2005-08-30 06:24:00,83.022,83.041,82.958,83.041,195399998.0
2005-08-30 06:25:00,83.04,83.04,82.99,83.019,272399999.0
2005-08-30 06:26:00,82.998,83.04,82.998,83.025,189099998.0
2005-08-30 06:27:00,83.052,83.061,83.038,83.04,232999998.0
2005-08-30 06:28:00,83.013,83.055,83.004,83.055,206999998.0
2005-08-30 06:29:00,83.077,83.084,83.013,83.039,350200002.0
2005-08-30 06:30:00,83.042,83.065,83.017,83.032,151799999.0
2005-08-30 06:31:00,83.066,83.066,83.03,83.041,166800000.0
2005-08-30 06:32:00,83.069,83.079,83.037,83.053,151899999.0
2005-08-30 06:33:00,83.057,83.086,83.046,83.06,222799997.0
2005-08-30 06:34:00,83.056,83.065,83.032,83.054,191400000.0
2005-08-30 06:35:00,83.044,83.065,83.009,83.045,227399995.0
2005-08-30 06:36:00,83.057,83.062,83.027,83.042,225699998.0
2005-08-30 06:37:00,83.067,83.068,83.022,83.041,176800003.0
2005-08-30 06:38:00,83.034,83.065,83.014,83.047,271799996.0
2005-08-30 06:39:00,83.05,83.073,83.033,83.073,295899999.0
2005-08-30 06:40:00,83.074,83.074,83.022,83.022,137600001.0
2005-08-30 06:41:00,83.039,83.06,83.026,83.047,111900000.0
2005-08-30 06:42:00,83.053,83.073,83.034,83.05,170899996.0
2005-08-30 06:43:00,83.05,83.067,83.009,83.025,341900003.0
2005-08-30 06:44:00,83.055,83.055,83.021,83.022,196099998.0
2005-08-30 06:45:00,83.03,83.075,83.026,83.03,169600001.0
2005-08-30 06:46:00,83.034,83.081,83.023,83.081,269300000.0
2005-08-30 06:47:00,83.072,83.108,83.061,83.066,160500000.0
2005-08-30 06:48:00,83.064,83.1,83.064,83.093,214100002.0
2005-08-30 06:49:00,83.074,83.109,83.074,83.105,196200001.0
2005-08-30 06:50:00,83.064,83.088,83.054,83.079,99399999.0
2005-08-30 06:51:00,83.079,83.083,83.05,83.05,209100003.0
2005-08-30 06:52:00,83.037,83.05,83.005,83.023,125700000.0
2005-08-30 06:53:00,83.047,83.048,83.012,83.012,177100002.0
2005-08-30 06:54:00,83.033,83.048,82.999,83.046,197800001.0
2005-08-30 06:55:00,83.05,83.074,83.03,83.041,260100001.0
2005-08-30 06:56:00,83.041,83.059,83.009,83.046,219800002.0
2005-08-30 06:57:00,83.019,83.056,83.008,83.056,125900000.0
2005-08-30 06:58:00,83.035,83.068,83.032,83.067,205300000.0
2005-08-30 06:59:00,83.024,83.045,83.008,83.045,195300001.0
2005-08-30 07:00:00,83.043,83.063,83.023,83.05,192299996.0
2005-08-30 07:01:00,83.019,83.048,83.005,83.017,280700000.0
2005-08-30 07:02:00,83.022,83.047,82.994,83.032,208500000.0
2005-08-30 07:03:00,83.014,83.033,82.988,83.024,172799999.0
2005-08-30 07:04:00,83.013,83.034,82.977,82.99,164600000.0
2005-08-30 07:05:00,83.017,83.017,82.979,82.982,259699999.0
2005-08-30 07:06:00,82.999,83.0,82.952,82.952,176999998.0
2005-08-30 07:07:00,83.004,83.009,82.965,82.986,121700000.0
2005-08-30 07:08:00,83.001,83.001,82.96,82.971,118900001.0
2005-08-30 07:09:00,82.971,82.982,82.947,82.953,211100000.0
2005-08-30 07:10:00,82.964,82.976,82.949,82.967,265799995.0
2005-08-30 07:11:00,82.971,82.998,82.967,82.979,107400000.0
2005-08-30 07:12:00,82.952,82.973,82.941,82.96,188399999.0
2005-08-30 07:13:00,82.953,82.97,82.929,82.959,129599999.0
2005-08-30 07:14:00,82.947,82.971,82.944,82.965,161500001.0
2005-08-30 07:15:00,82.961,82.979,82.942,82.956,241400003.0
2005-08-30 07:16:00,82.954,83.006,82.954,82.985,289299999.0
2005-08-30 07:17:00,82.991,83.01,82.967,82.975,208600001.0
2005-08-30 07:18:00,82.949,82.975,82.938,82.975,213200001.0
2005-08-30 07:19:00,82.966,82.991,82.954,82.99,237299998.0
2005-08-30 07:20:00,82.963,82.989,82.951,82.988,157599999.0
2005-08-30 07:21:00,82.995,82.997,82.948,82.948,186600001.0
2005-08-30 07:22:00,82.978,82.978,82.945,82.962,205599999.0
2005-08-30 07:23:00,82.978,83.001,82.952,82.974,209700000.0
2005-08-30 07:24:00,82.97,82.997,82.944,82.997,138700001.0
2005-08-30 07:25:00,82.989,83.008,82.961,82.973,163999999.0
2005-08-30 07:26:00,82.991,82.997,82.963,82.966,347299997.0
2005-08-30 07:27:00,83.007,83.01,82.985,82.994,145699999.0
2005-08-30 07:28:00,82.997,83.0,82.939,82.952,284600001.0
2005-08-30 07:29:00,82.974,82.974,82.949,82.955,107099999.0
2005-08-30 07:30:00,82.946,82.972,82.945,82.953,152800003.0
2005-08-30 07:31:00,82.94,82.978,82.926,82.95,232199997.0
2005-08-30 07:32:00,82.984,83.01,82.98,83.005,180299999.0
2005-08-30 07:33:00,82.978,83.001,82.966,82.991,247100002.0
2005-08-30 07:34:00,82.984,83.012,82.977,83.008,264699998.0
2005-08-30 07:35:00,83.012,83.022,82.975,82.975,188700000.0
2005-08-30 07:36:00,83.003,83.013,82.979,82.995,202300001.0
2005-08-30 07:37:00,82.995,83.018,82.976,83.003,179799999.0
2005-08-30 07:38:00,82.964,83.003,82.964,82.991,110800001.0
2005-08-30 07:39:00,82.97,83.012,82.924,82.983,164500000.0
2005-08-30 07:40:00,82.947,83.006,82.947,83.006,179100002.0
2005-08-30 07:41:00,82.998,82.998,82.964,82.968,178500000.0
2005-08-30 07:42:00,82.99,83.0,82.943,82.944,164400000.0
2005-08-30 07:43:00,82.973,82.99,82.964,82.98,128200001.0
2005-08-30 07:44:00,82.96,82.975,82.929,82.947,241699998.0
2005-08-30 07:45:00,82.944,82.966,82.928,82.94,150000001.0
2005-08-30 07:46:00,82.917,82.969,82.917,82.966,126800001.0
2005-08-30 07:47:00,82.952,82.994,82.946,82.98,168700000.0
2005-08-30 07:48:00,82.978,82.995,82.953,82.994,187400001.0
2005-08-30 07:49:00,82.985,83.004,82.955,82.955,281800001.0
2005-08-30 07:50:00,83.014,83.018,82.958,82.958,251599999.0
2005-08-30 07:51:00,82.988,83.021,82.986,82.996,169700000.0
2005-08-30 07:52:00,83.015,83.029,82.985,82.998,238300001.0
2005-08-30 07:53:00,83.023,83.023,82.985,83.012,197200000.0
2005-08-30 07:54:00,82.986,83.008,82.98,82.984,213499998.0
2005-08-30 07:55:00,82.977,82.999,82.968,82.99,211100000.0
2005-08-30 07:56:00,82.969,82.992,82.96,82.981,79100000.0
2005-08-30 07:57:00,82.951,82.978,82.948,82.968,166099999.0
2005-08-30 07:58:00,82.917,82.975,82.909,82.95,110499998.0
2005-08-30 07:59:00,82.951,83.006,82.943,82.982,216800001.0
2005-08-30 08:00:00,83.017,83.03,83.008,83.02,120300000.0
2005-08-30 08:01:00,83.032,83.065,83.032,83.056,141699997.0
2005-08-30 08:02:00,83.05,83.066,83.03,83.038,190299999.0
2005-08-30 08:03:00,83.061,83.061,83.016,83.016,185799995.0
2005-08-30 08:04:00,82.997,83.015,82.986,82.999,158599998.0
2005-08-30 08:05:00,83.001,83.025,82.986,83.003,253399998.0
2005-08-30 08:06:00,83.037,83.037,83.014,83.014,167100001.0
2005-08-30 08:07:00,83.016,83.046,82.994,82.994,255200000.0
2005-08-30 08:08:00,83.026,83.049,83.009,83.016,84700000.0
2005-08-30 08:09:00,82.983,83.001,82.962,82.988,168100002.0
2005-08-30 08:10:00,82.965,83.02,82.964,83.02,193100002.0
2005-08-30 08:11:00,83.003,83.041,83.003,83.035,149600000.0
2005-08-30 08:12:00,83.029,83.031,83.002,83.016,185000000.0
2005-08-30 08:13:00,83.019,83.035,83.001,83.034,257299997.0
2005-08-30 08:14:00,83.028,83.028,82.999,83.015,173799997.0
2005-08-30 08:15:00,82.996,83.02,82.958,83.002,191799999.0
2005-08-30 08:16:00,83.008,83.019,82.982,82.997,145999998.0
2005-08-30 08:17:00,83.034,83.037,82.997,83.001,185999999.0
2005-08-30 08:18:00,83.014,83.039,83.014,83.034,149400001.0
2005-08-30 08:19:00,82.995,83.018,82.975,82.975,256399997.0
2005-08-30 08:20:00,83.034,83.047,83.008,83.029,226799999.0
2005-08-30 08:21:00,83.044,83.064,83.024,83.04,297299998.0
2005-08-30 08:22:00,83.044,83.047,83.013,83.013,56500000.0
2005-08-30 08:23:00,83.013,83.071,83.013,83.071,119100001.0
2005-08-30 08:24:00,83.021,83.083,83.017,83.083,159000000.0
2005-08-30 08:25:00,83.044,83.077,83.021,83.06,281200001.0
2005-08-30 08:26:00,83.08,83.08,83.041,83.041,152299997.0
2005-08-30 08:27:00,83.041,83.052,83.014,83.014,230399998.0
2005-08-30 08:28:00,83.022,83.063,83.009,83.031,290200000.0
2005-08-30 08:29:00,83.081,83.11,83.054,83.093,255799996.0
2005-08-30 08:30:00,83.118,83.118,83.088,83.09,277599999.0
2005-08-30 08:31:00,83.088,83.118,83.075,83.094,221299999.0
2005-08-30 08:32:00,83.116,83.136,83.102,83.122,145600000.0
2005-08-30 08:33:00,83.119,83.154,83.119,83.154,278600000.0
2005-08-30 08:34:00,83.145,83.15,83.098,83.098,209000000.0
2005-08-30 08:35:00,83.119,83.119,83.092,83.101,129400000.0
2005-08-30 08:36:00,83.116,83.138,83.1,83.108,213999998.0
2005-08-30 08:37:00,83.139,83.139,83.098,83.11,140800003.0
2005-08-30 08:38:00,83.125,83.126,83.088,83.112,243000000.0
2005-08-30 08:39:00,83.093,83.134,83.089,83.102,156299997.0
2005-08-30 08:40:00,83.098,83.11,83.085,83.093,181100001.0
2005-08-30 08:41:00,83.073,83.146,83.073,83.146,231500000.0
2005-08-30 08:42:00,83.153,83.171,83.142,83.162,310000000.0
2005-08-30 08:43:00,83.167,83.173,83.133,83.135,147600000.0
2005-08-30 08:44:00,83.1,83.153,83.1,83.145,323699996.0
2005-08-30 08:45:00,83.138,83.156,83.122,83.133,190000001.0
2005-08-30 08:46:00,83.117,83.142,83.111,83.138,254399994.0
2005-08-30 08:47:00,83.106,83.143,83.099,83.141,176700000.0
2005-08-30 08:48:00,83.129,83.141,83.114,83.128,177500000.0
2005-08-30 08:49:00,83.118,83.153,83.118,83.153,155800000.0
2005-08-30 08:50:00,83.164,83.164,83.122,83.122,124300001.0
2005-08-30 08:51:00,83.135,83.153,83.121,83.124,178500000.0
2005-08-30 08:52:00,83.118,83.129,83.098,83.107,213200003.0
2005-08-30 08:53:00,83.098,83.14,83.084,83.14,263399997.0
2005-08-30 08:54:00,83.119,83.138,83.108,83.134,158300002.0
2005-08-30 08:55:00,83.12,83.12,83.096,83.097,154399995.0
2005-08-30 08:56:00,83.089,83.113,83.085,83.098,216999998.0
2005-08-30 08:57:00,83.087,83.094,83.066,83.066,193500000.0
2005-08-30 08:58:00,83.071,83.099,83.052,83.075,163700003.0
2005-08-30 08:59:00,83.102,83.125,83.096,83.115,263299995.0
2005-08-30 09:00:00,83.092,83.143,83.092,83.135,137900001.0
2005-08-30 09:01:00,83.131,83.147,83.125,83.147,201900000.0
2005-08-30 09:02:00,83.164,83.165,83.136,83.136,223900001.0
2005-08-30 09:03:00,83.135,83.152,83.119,83.132,311799998.0
2005-08-30 09:04:00,83.116,83.139,83.088,83.105,291700003.0
2005-08-30 09:05:00,83.094,83.11,83.059,83.1,228099999.0
2005-08-30 09:06:00,83.11,83.11,83.086,83.097,153099997.0
2005-08-30 09:07:00,83.11,83.122,83.083,83.098,150500003.0
2005-08-30 09:08:00,83.102,83.102,83.073,83.08,116700001.0
2005-08-30 09:09:00,83.066,83.119,83.045,83.097,142699999.0
2005-08-30 09:10:00,83.114,83.123,83.073,83.085,216499996.0
2005-08-30 09:11:00,83.092,83.112,83.061,83.087,198199998.0
2005-08-30 09:12:00,83.086,83.104,83.073,83.09,115600001.0
2005-08-30 09:13:00,83.089,83.102,83.077,83.085,301199997.0
2005-08-30 09:14:00,83.09,83.098,83.05,83.06,155599997.0
2005-08-30 09:15:00,83.094,83.118,83.082,83.113,313300001.0
2005-08-30 09:16:00,83.103,83.12,83.091,83.102,101600000.0
2005-08-30 09:17:00,83.111,83.131,83.074,83.114,183599999.0
2005-08-30 09:18:00,83.14,83.14,83.097,83.136,201199997.0
2005-08-30 09:19:00,83.113,83.139,83.109,83.129,171600000.0
2005-08-30 09:20:00,83.118,83.134,83.096,83.128,124299998.0
2005-08-30 09:21:00,83.125,83.125,83.053,83.055,140300002.0
2005-08-30 09:22:00,83.105,83.116,83.081,83.108,246299997.0
2005-08-30 09:23:00,83.088,83.088,83.051,83.066,192000004.0
2005-08-30 09:24:00,83.088,83.133,83.069,83.106,136100003.0
2005-08-30 09:25:00,83.087,83.114,83.076,83.103,114500000.0
2005-08-30 09:26:00,83.102,83.114,83.08,83.089,257399998.0
2005-08-30 09:27:00,83.078,83.123,83.055,83.098,244099999.0
2005-08-30 09:28:00,83.078,83.106,83.061,83.097,124599999.0
2005-08-30 09:29:00,83.09,83.094,83.068,83.076,151899996.0
2005-08-30 09:30:00,83.092,83.1,83.072,83.074,172300001.0
2005-08-30 09:31:00,83.095,83.13,83.087,83.127,192500001.0
2005-08-30 09:32:00,83.117,83.141,83.091,83.124,209699995.0
2005-08-30 09:33:00,83.129,83.131,83.106,83.119,128599999.0
2005-08-30 09:34:00,83.123,83.17,83.123,83.165,137599999.0
2005-08-30 09:35:00,83.168,83.201,83.145,83.197,169400004.0
2005-08-30 09:36:00,83.182,83.205,83.181,83.198,120200000.0
2005-08-30 09:37:00,83.201,83.233,83.201,83.228,210900003.0
2005-08-30 09:38:00,83.213,83.213,83.182,83.192,170600002.0
2005-08-30 09:39:00,83.21,83.21,83.176,83.193,147799998.0
2005-08-30 09:40:00,83.175,83.2,83.162,83.171,154199996.0
2005-08-30 09:41:00,83.179,83.207,83.159,83.165,189300000.0
2005-08-30 09:42:00,83.189,83.19,83.165,83.165,116999998.0
2005-08-30 09:43:00,83.18,83.187,83.156,83.167,212699998.0
2005-08-30 09:44:00,83.183,83.2,83.148,83.179,187200000.0
2005-08-30 09:45:00,83.178,83.201,83.17,83.183,219300000.0
2005-08-30 09:46:00,83.126,83.2,83.126,83.2,321900003.0
2005-08-30 09:47:00,83.181,83.2,83.135,83.152,163499999.0
2005-08-30 09:48:00,83.134,83.168,83.134,83.165,204899998.0
2005-08-30 09:49:00,83.173,83.2,83.151,83.179,235200001.0
2005-08-30 09:50:00,83.174,83.197,83.146,83.151,254000003.0
2005-08-30 09:51:00,83.139,83.182,83.139,83.182,168800003.0
2005-08-30 09:52:00,83.175,83.21,83.161,83.21,122400000.0
2005-08-30 09:53:00,83.222,83.222,83.184,83.193,266900000.0
2005-08-30 09:54:00,83.226,83.235,83.213,83.218,271900002.0
2005-08-30 09:55:00,83.228,83.235,83.188,83.188,264599996.0
2005-08-30 09:56:00,83.181,83.203,83.16,83.16,251600003.0
2005-08-30 09:57:00,83.176,83.195,83.155,83.165,197599998.0
2005-08-30 09:58:00,83.203,83.203,83.151,83.185,240899996.0
2005-08-30 09:59:00,83.171,83.201,83.17,83.184,205799998.0
2005-08-30 10:00:00,83.18,83.215,83.155,83.168,202300000.0
2005-08-30 10:01:00,83.177,83.21,83.171,83.18,231100003.0
2005-08-30 10:02:00,83.228,83.23,83.21,83.21,137200001.0
2005-08-30 10:03:00,83.203,83.221,83.173,83.187,280300000.0
2005-08-30 10:04:00,83.147,83.244,83.147,83.244,202800000.0
2005-08-30 10:05:00,83.251,83.257,83.225,83.241,124399998.0
2005-08-30 10:06:00,83.241,83.251,83.219,83.234,310999999.0
2005-08-30 10:07:00,83.239,83.265,83.229,83.265,222799997.0
2005-08-30 10:08:00,83.226,83.254,83.185,83.207,106000000.0
2005-08-30 10:09:00,83.226,83.249,83.219,83.233,204199999.0
2005-08-30 10:10:00,83.204,83.219,83.179,83.19,238899997.0
2005-08-30 10:11:00,83.188,83.22,83.171,83.203,158100002.0
2005-08-30 10:12:00,83.213,83.213,83.182,83.183,165199999.0
2005-08-30 10:13:00,83.165,83.207,83.165,83.207,161700001.0
2005-08-30 10:14:00,83.207,83.213,83.193,83.201,220900000.0
2005-08-30 10:15:00,83.203,83.203,83.177,83.179,158800001.0
2005-08-30 10:16:00,83.195,83.231,83.183,83.207,148800001.0
2005-08-30 10:17:00,83.204,83.232,83.175,83.215,214000001.0
2005-08-30 10:18:00,83.202,83.23,83.186,83.21,261500002.0
2005-08-30 10:19:00,83.19,83.231,83.184,83.231,128999999.0
2005-08-30 10:20:00,83.238,83.238,83.198,83.214,216299999.0
2005-08-30 10:21:00,83.224,83.225,83.182,83.19,114099999.0
2005-08-30 10:22:00,83.194,83.218,83.156,83.201,272700001.0
2005-08-30 10:23:00,83.203,83.22,83.179,83.186,144800000.0
2005-08-30 10:24:00,83.209,83.241,83.181,83.198,280200000.0
2005-08-30 10:25:00,83.221,83.221,83.178,83.19,127799999.0
2005-08-30 10:26:00,83.222,83.237,83.206,83.209,228400002.0
2005-08-30 10:27:00,83.237,83.244,83.217,83.228,244700000.0
2005-08-30 10:28:00,83.217,83.235,83.203,83.231,85400000.0
2005-08-30 10:29:00,83.231,83.231,83.191,83.205,248399998.0
2005-08-30 10:30:00,83.223,83.237,83.201,83.201,174000001.0
2005-08-30 10:31:00,83.211,83.226,83.163,83.177,323699998.0
2005-08-30 10:32:00,83.186,83.192,83.142,83.15,254199999.0
2005-08-30 10:33:00,83.165,83.191,83.149,83.172,170899999.0
2005-08-30 10:34:00,83.148,83.181,83.146,83.171,131999998.0
2005-08-30 10:35:00,83.148,83.189,83.125,83.169,322499998.0
2005-08-30 10:36:00,83.174,83.174,83.133,83.147,204400002.0
2005-08-30 10:37:00,83.163,83.174,83.136,83.137,224400002.0
2005-08-30 10:38:00,83.17,83.17,83.114,83.142,257300001.0
2005-08-30 10:39:00,83.136,83.177,83.124,83.158,160899999.0
2005-08-30 10:40:00,83.161,83.195,83.156,83.193,267300002.0
2005-08-30 10:41:00,83.187,83.21,83.167,83.201,228600000.0
2005-08-30 10:42:00,83.143,83.201,83.143,83.161,203399997.0
2005-08-30 10:43:00,83.215,83.222,83.172,83.186,211000001.0
2005-08-30 10:44:00,83.164,83.229,83.157,83.209,243899998.0
2005-08-30 10:45:00,83.21,83.229,83.196,83.218,212899995.0
2005-08-30 10:46:00,83.182,83.233,83.181,83.233,173700001.0
2005-08-30 10:47:00,83.175,83.235,83.171,83.235,108599999.0
2005-08-30 10:48:00,83.238,83.258,83.211,83.221,147100000.0
2005-08-30 10:49:00,83.238,83.252,83.224,83.241,178800000.0
2005-08-30 10:50:00,83.244,83.257,83.22,83.226,268699999.0
2005-08-30 10:51:00,83.248,83.273,83.228,83.231,386300002.0
2005-08-30 10:52:00,83.265,83.269,83.218,83.245,193200001.0
2005-08-30 10:53:00,83.252,83.266,83.218,83.251,158199999.0
2005-08-30 10:54:00,83.259,83.259,83.218,83.225,143499999.0
2005-08-30 10:55:00,83.246,83.265,83.228,83.238,316800001.0
2005-08-30 10:56:00,83.273,83.281,83.234,83.263,192400000.0
2005-08-30 10:57:00,83.255,83.275,83.242,83.252,173399998.0
2005-08-30 10:58:00,83.229,83.267,83.229,83.267,201500001.0
2005-08-30 10:59:00,83.246,83.277,83.24,83.277,229999998.0
2005-08-30 11:00:00,83.247,83.273,83.208,83.247,239200003.0
2005-08-30 11:01:00,83.28,83.293,83.267,83.278,209100000.0
2005-08-30 11:02:00,83.255,83.283,83.242,83.257,135700002.0
2005-08-30 11:03:00,83.243,83.29,83.225,83.275,257600003.0
2005-08-30 11:04:00,83.241,83.265,83.229,83.253,215699998.0
2005-08-30 11:05:00,83.263,83.271,83.247,83.251,177599999.0
2005-08-30 11:06:00,83.225,83.264,83.22,83.262,182499999.0
2005-08-30 11:07:00,83.243,83.287,83.234,83.287,231899997.0
2005-08-30 11:08:00,83.289,83.293,83.253,83.26,87800000.0
2005-08-30 11:09:00,83.248,83.286,83.242,83.286,166499998.0
2005-08-30 11:10:00,83.272,83.282,83.243,83.253,114800002.0
2005-08-30 11:11:00,83.233,83.242,83.203,83.221,107800001.0
2005-08-30 11:12:00,83.208,83.251,83.194,83.233,180100000.0
2005-08-30 11:13:00,83.233,83.247,83.217,83.239,188299998.0
2005-08-30 11:14:00,83.25,83.265,83.218,83.222,137500002.0
2005-08-30 11:15:00,83.267,83.283,83.233,83.283,248300002.0
2005-08-30 11:16:00,83.285,83.317,83.285,83.317,173300000.0
2005-08-30 11:17:00,83.31,83.325,83.3,83.313,110100000.0
2005-08-30 11:18:00,83.243,83.311,83.243,83.302,244999998.0
2005-08-30 11:19:00,83.283,83.304,83.271,83.272,226900000.0
2005-08-30 11:20:00,83.298,83.316,83.277,83.298,100799998.0
2005-08-30 11:21:00,83.267,83.301,83.256,83.285,183700001.0
2005-08-30 11:22:00,83.29,83.325,83.28,83.291,229999997.0
2005-08-30 11:23:00,83.294,83.32,83.281,83.285,140500002.0
2005-08-30 11:24:00,83.323,83.323,83.3,83.304,155499998.0
2005-08-30 11:25:00,83.318,83.343,83.301,83.323,160699997.0
2005-08-30 11:26:00,83.339,83.355,83.297,83.333,187400001.0
2005-08-30 11:27:00,83.369,83.373,83.321,83.341,224199997.0
2005-08-30 11:28:00,83.33,83.346,83.268,83.282,166000000.0
2005-08-30 11:29:00,83.306,83.328,83.283,83.298,298100002.0
2005-08-30 11:30:00,83.32,83.333,83.298,83.32,101100000.0
2005-08-30 11:31:00,83.312,83.329,83.295,83.305,165900002.0
2005-08-30 11:32:00,83.301,83.33,83.301,83.33,284199993.0
2005-08-30 11:33:00,83.323,83.334,83.29,83.304,266500002.0
2005-08-30 11:34:00,83.316,83.329,83.298,83.328,231400002.0
2005-08-30 11:35:00,83.288,83.345,83.284,83.333,195399998.0
2005-08-30 11:36:00,83.303,83.336,83.29,83.333,136900002.0
2005-08-30 11:37:00,83.319,83.337,83.305,83.325,337300002.0
2005-08-30 11:38:00,83.309,83.329,83.292,83.315,208400000.0
2005-08-30 11:39:00,83.289,83.31,83.283,83.308,191100004.0
2005-08-30 11:40:00,83.279,83.323,83.26,83.293,252500000.0
2005-08-30 11:41:00,83.29,83.309,83.271,83.295,199800000.0
2005-08-30 11:42:00,83.3,83.334,83.289,83.298,282900004.0
2005-08-30 11:43:00,83.304,83.315,83.279,83.283,225300002.0
2005-08-30 11:44:00,83.301,83.319,83.278,83.296,154500001.0
2005-08-30 11:45:00,83.286,83.331,83.28,83.321,233600000.0
2005-08-30 11:46:00,83.288,83.311,83.284,83.305,182700001.0
2005-08-30 11:47:00,83.289,83.306,83.27,83.274,181099999.0
2005-08-30 11:48:00,83.288,83.306,83.27,83.296,116599999.0
2005-08-30 11:49:00,83.304,83.322,83.281,83.286,238200001.0
2005-08-30 11:50:00,83.316,83.335,83.296,83.335,251899998.0
2005-08-30 11:51:00,83.331,83.331,83.298,83.305,288599996.0
2005-08-30 11:52:00,83.316,83.316,83.267,83.285,214399998.0
2005-08-30 11:53:00,83.302,83.321,83.263,83.297,207199999.0
2005-08-30 11:54:00,83.284,83.308,83.24,83.29,168000000.0
2005-08-30 11:55:00,83.293,83.313,83.261,83.28,147700000.0
2005-08-30 11:56:00,83.27,83.306,83.27,83.306,60200000.0
2005-08-30 11:57:00,83.309,83.335,83.285,83.311,101700001.0
2005-08-30 11:58:00,83.333,83.34,83.309,83.324,105199997.0
2005-08-30 11:59:00,83.349,83.355,83.312,83.326,217700000.0
2005-08-30 12:00:00,83.335,83.343,83.311,83.326,176099999.0
2005-08-30 12:01:00,83.347,83.347,83.316,83.336,176099999.0
2005-08-30 12:02:00,83.308,83.348,83.301,83.348,195400002.0
2005-08-30 12:03:00,83.329,83.34,83.28,83.314,281099993.0
2005-08-30 12:04:00,83.29,83.314,83.277,83.303,139400001.0
2005-08-30 12:05:00,83.31,83.329,83.297,83.322,222799999.0
2005-08-30 12:06:00,83.317,83.331,83.293,83.315,96299998.0
2005-08-30 12:07:00,83.314,83.33,83.261,83.298,246900003.0
2005-08-30 12:08:00,83.321,83.33,83.3,83.307,169199996.0
2005-08-30 12:09:00,83.333,83.345,83.312,83.328,216700002.0
2005-08-30 12:10:00,83.325,83.341,83.308,83.309,264599999.0
2005-08-30 12:11:00,83.336,83.345,83.297,83.31,184000001.0
2005-08-30 12:12:00,83.3,83.343,83.292,83.324,129099999.0
2005-08-30 12:13:00,83.321,83.346,83.316,83.341,135800003.0
2005-08-30 12:14:00,83.315,83.345,83.297,83.319,230800002.0
2005-08-30 12:15:00,83.344,83.35,83.306,83.315,235600000.0
2005-08-30 12:16:00,83.294,83.332,83.294,83.332,174999998.0
2005-08-30 12:17:00,83.299,83.322,83.29,83.322,97700001.0
2005-08-30 12:18:00,83.333,83.339,83.302,83.322,248500001.0
2005-08-30 12:19:00,83.308,83.353,83.285,83.332,156499998.0
2005-08-30 12:20:00,83.343,83.362,83.322,83.358,271200001.0
2005-08-30 12:21:00,83.335,83.367,83.314,83.342,145899998.0
2005-08-30 12:22:00,83.377,83.377,83.334,83.334,104600000.0
2005-08-30 12:23:00,83.334,83.348,83.323,83.344,150499998.0
2005-08-30 12:24:00,83.332,83.342,83.296,83.296,219499997.0
2005-08-30 12:25:00,83.33,83.33,83.245,83.286,258900001.0
2005-08-30 12:26:00,83.3,83.325,83.286,83.304,137599999.0
2005-08-30 12:27:00,83.333,83.344,83.294,83.324,197200003.0
2005-08-30 12:28:00,83.35,83.368,83.323,83.323,181099997.0
2005-08-30 12:29:00,83.323,83.341,83.297,83.333,140000000.0
2005-08-30 12:30:00,83.337,83.337,83.277,83.283,275599998.0
2005-08-30 12:31:00,83.283,83.34,83.283,83.338,216099998.0
2005-08-30 12:32:00,83.289,83.332,83.288,83.31,252399997.0
2005-08-30 12:33:00,83.307,83.336,83.295,83.312,246500002.0
2005-08-30 12:34:00,83.352,83.352,83.317,83.317,224800005.0
2005-08-30 12:35:00,83.321,83.336,83.295,83.327,215600001.0
2005-08-30 12:36:00,83.328,83.341,83.286,83.32,192599999.0
2005-08-30 12:37:00,83.319,83.338,83.305,83.335,157500001.0
2005-08-30 12:38:00,83.313,83.336,83.295,83.335,214500001.0
2005-08-30 12:39:00,83.327,83.334,83.306,83.317,186299998.0
2005-08-30 12:40:00,83.32,83.331,83.297,83.33,148600000.0
2005-08-30 12:41:00,83.3,83.351,83.292,83.351,216399996.0
2005-08-30 12:42:00,83.324,83.352,83.319,83.34,117800002.0
2005-08-30 12:43:00,83.335,83.339,83.307,83.307,329800002.0
2005-08-30 12:44:00,83.323,83.333,83.29,83.333,226399999.0
2005-08-30 12:45:00,83.328,83.345,83.309,83.33,285900000.0
2005-08-30 12:46:00,83.301,83.338,83.296,83.338,122600000.0
2005-08-30 12:47:00,83.323,83.323,83.252,83.292,143900001.0
2005-08-30 12:48:00,83.327,83.327,83.288,83.293,175900001.0
2005-08-30 12:49:00,83.291,83.353,83.288,83.345,275399997.0
2005-08-30 12:50:00,83.328,83.349,83.32,83.327,143599998.0
2005-08-30 12:51:00,83.302,83.305,83.269,83.293,194699999.0
2005-08-30 12:52:00,83.306,83.306,83.253,83.253,200800002.0
2005-08-30 12:53:00,83.222,83.234,83.198,83.201,264800002.0
2005-08-30 12:54:00,83.221,83.233,83.191,83.214,201800000.0
2005-08-30 12:55:00,83.218,83.24,83.197,83.24,139300000.0
2005-08-30 12:56:00,83.218,83.222,83.188,83.201,205100002.0
2005-08-30 12:57:00,83.231,83.264,83.226,83.24,206200001.0
2005-08-30 12:58:00,83.252,83.265,83.223,83.228,139000000.0
2005-08-30 12:59:00,83.241,83.289,83.224,83.27,141999999.0
2005-08-30 13:00:00,83.266,83.286,83.254,83.27,130000000.0
2005-08-30 13:01:00,83.253,83.293,83.231,83.274,172000000.0
2005-08-30 13:02:00,83.308,83.328,83.287,83.298,177999997.0
2005-08-30 13:03:00,83.326,83.36,83.326,83.36,217899996.0
2005-08-30 13:04:00,83.325,83.352,83.309,83.33,93500000.0
2005-08-30 13:05:00,83.364,83.365,83.328,83.328,288799998.0
2005-08-30 13:06:00,83.349,83.352,83.32,83.33,244500003.0
2005-08-30 13:07:00,83.357,83.357,83.291,83.291,182699998.0
2005-08-30 13:08:00,83.334,83.354,83.307,83.34,223599998.0
2005-08-30 13:09:00,83.3,83.341,83.297,83.315,274200005.0
2005-08-30 13:10:00,83.336,83.352,83.297,83.33,236400004.0
2005-08-30 13:11:00,83.295,83.38,83.295,83.375,237099997.0
2005-08-30 13:12:00,83.387,83.387,83.356,83.367,179900000.0
2005-08-30 13:13:00,83.387,83.387,83.314,83.317,186999997.0
2005-08-30 13:14:00,83.356,83.356,83.303,83.303,156300002.0
2005-08-30 13:15:00,83.312,83.347,83.306,83.342,283900001.0
2005-08-30 13:16:00,83.375,83.379,83.343,83.344,204700000.0
2005-08-30 13:17:00,83.343,83.37,83.325,83.354,234600002.0
2005-08-30 13:18:00,83.362,83.381,83.34,83.347,160199999.0
2005-08-30 13:19:00,83.348,83.353,83.309,83.319,241500000.0
2005-08-30 13:20:00,83.327,83.35,83.313,83.331,243800000.0
2005-08-30 13:21:00,83.335,83.351,83.313,83.313,236499999.0
2005-08-30 13:22:00,83.36,83.363,83.317,83.327,211099998.0
2005-08-30 13:23:00,83.348,83.356,83.328,83.343,196299999.0
2005-08-30 13:24:00,83.337,83.351,83.314,83.328,254400000.0
2005-08-30 13:25:00,83.321,83.339,83.294,83.325,133200000.0
2005-08-30 13:26:00,83.33,83.341,83.304,83.326,195000000.0
2005-08-30 13:27:00,83.342,83.342,83.299,83.302,350299998.0
2005-08-30 13:28:00,83.308,83.333,83.286,83.333,202899998.0
2005-08-30 13:29:00,83.297,83.325,83.286,83.325,245299997.0
2005-08-30 13:30:00,83.273,83.311,83.254,83.287,200500001.0
2005-08-30 13:31:00,83.317,83.318,83.286,83.292,318700002.0
2005-08-30 13:32:00,83.288,83.311,83.272,83.277,141300000.0
2005-08-30 13:33:00,83.262,83.298,83.257,83.298,151599997.0
2005-08-30 13:34:00,83.248,83.312,83.248,83.283,272499997.0
2005-08-30 13:35:00,83.273,83.318,83.247,83.301,205500003.0
2005-08-30 13:36:00,83.307,83.333,83.3,83.32,268200000.0
2005-08-30 13:37:00,83.331,83.331,83.292,83.297,234800001.0
2005-08-30 13:38:00,83.317,83.348,83.293,83.302,320200001.0
2005-08-30 13:39:00,83.306,83.32,83.26,83.276,236999998.0
2005-08-30 13:40:00,83.303,83.337,83.283,83.337,275599995.0
2005-08-30 13:41:00,83.308,83.334,83.293,83.294,96800000.0
2005-08-30 13:42:00,83.294,83.317,83.241,83.254,232499999.0
2005-08-30 13:43:00,83.237,83.315,83.237,83.288,158599999.0
2005-08-30 13:44:00,83.328,83.342,83.316,83.324,183500000.0
2005-08-30 13:45:00,83.32,83.345,83.293,83.345,295000002.0
2005-08-30 13:46:00,83.344,83.364,83.33,83.358,243100003.0
2005-08-30 13:47:00,83.301,83.335,83.301,83.317,161600001.0
2005-08-30 13:48:00,83.363,83.364,83.343,83.344,293899995.0
2005-08-30 13:49:00,83.329,83.363,83.322,83.363,314000000.0
2005-08-30 13:50:00,83.336,83.362,83.32,83.344,178700001.0
2005-08-30 13:51:00,83.333,83.368,83.329,83.368,92800001.0
2005-08-30 13:52:00,83.318,83.383,83.318,83.383,250299998.0
2005-08-30 13:53:00,83.37,83.375,83.341,83.357,211800003.0
2005-08-30 13:54:00,83.308,83.348,83.297,83.315,174900000.0
2005-08-30 13:55:00,83.301,83.361,83.301,83.321,236000002.0
2005-08-30 13:56:00,83.371,83.371,83.306,83.333,237400000.0
2005-08-30 13:57:00,83.316,83.373,83.316,83.373,181200001.0
2005-08-30 13:58:00,83.362,83.362,83.315,83.32,222100003.0
2005-08-30 13:59:00,83.351,83.365,83.321,83.343,266899999.0
2005-08-30 14:00:00,83.365,83.377,83.332,83.339,197999999.0
2005-08-30 14:01:00,83.338,83.388,83.326,83.388,246400000.0
2005-08-30 14:02:00,83.373,83.394,83.347,83.362,75899999.0
2005-08-30 14:03:00,83.327,83.35,83.308,83.326,198500002.0
2005-08-30 14:04:00,83.302,83.327,83.298,83.31,168400002.0
2005-08-30 14:05:00,83.313,83.331,83.298,83.307,258500001.0
2005-08-30 14:06:00,83.313,83.318,83.294,83.298,202800001.0
2005-08-30 14:07:00,83.328,83.346,83.315,83.32,259600000.0
2005-08-30 14:08:00,83.325,83.325,83.292,83.292,117500000.0
2005-08-30 14:09:00,83.293,83.305,83.274,83.275,210800002.0
2005-08-30 14:10:00,83.244,83.272,83.231,83.261,160099998.0
2005-08-30 14:11:00,83.263,83.291,83.258,83.286,264199997.0
2005-08-30 14:12:00,83.273,83.281,83.247,83.259,190999998.0
2005-08-30 14:13:00,83.272,83.304,83.272,83.298,157400000.0
2005-08-30 14:14:00,83.282,83.307,83.282,83.295,164900000.0
2005-08-30 14:15:00,83.277,83.301,83.254,83.287,208799998.0
2005-08-30 14:16:00,83.281,83.302,83.262,83.3,180900001.0
2005-08-30 14:17:00,83.268,83.302,83.268,83.302,164500000.0
2005-08-30 14:18:00,83.251,83.297,83.247,83.297,188900000.0
2005-08-30 14:19:00,83.306,83.341,83.304,83.341,211100001.0
2005-08-30 14:20:00,83.349,83.375,83.327,83.327,204000000.0
2005-08-30 14:21:00,83.309,83.343,83.305,83.324,208200003.0
2005-08-30 14:22:00,83.31,83.344,83.305,83.329,239899995.0
2005-08-30 14:23:00,83.302,83.34,83.298,83.34,65199999.0
2005-08-30 14:24:00,83.33,83.354,83.319,83.33,255700001.0
2005-08-30 14:25:00,83.314,83.345,83.3,83.336,236400004.0
2005-08-30 14:26:00,83.325,83.338,83.302,83.329,133600000.0
2005-08-30 14:27:00,83.336,83.338,83.29,83.29,202599997.0
2005-08-30 14:28:00,83.27,83.301,83.255,83.281,251199995.0
2005-08-30 14:29:00,83.307,83.307,83.27,83.276,218700001.0
2005-08-30 14:30:00,83.266,83.301,83.266,83.295,387199998.0
2005-08-30 14:31:00,83.309,83.332,83.301,83.303,138299999.0
2005-08-30 14:32:00,83.319,83.338,83.309,83.317,208699998.0
2005-08-30 14:33:00,83.273,83.3,83.254,83.274,120400000.0
2005-08-30 14:34:00,83.316,83.316,83.282,83.294,97599999.0
2005-08-30 14:35:00,83.273,83.309,83.27,83.304,125000001.0
2005-08-30 14:36:00,83.288,83.332,83.288,83.323,101900002.0
2005-08-30 14:37:00,83.351,83.359,83.334,83.347,202600000.0
2005-08-30 14:38:00,83.345,83.366,83.321,83.33,230000000.0
2005-08-30 14:39:00,83.346,83.356,83.331,83.338,342199999.0
2005-08-30 14:40:00,83.358,83.373,83.345,83.369,185900000.0
2005-08-30 14:41:00,83.328,83.355,83.285,83.351,193599999.0
2005-08-30 14:42:00,83.323,83.341,83.288,83.302,146500002.0
2005-08-30 14:43:00,83.3,83.325,83.287,83.312,154700000.0
2005-08-30 14:44:00,83.318,83.337,83.31,83.318,162499998.0
2005-08-30 14:45:00,83.287,83.317,83.279,83.305,216300001.0
2005-08-30 14:46:00,83.282,83.32,83.28,83.315,110600000.0
2005-08-30 14:47:00,83.307,83.34,83.301,83.338,198599998.0
2005-08-30 14:48:00,83.346,83.346,83.316,83.316,128499999.0
2005-08-30 14:49:00,83.326,83.35,83.322,83.325,110000000.0
2005-08-30 14:50:00,83.326,83.337,83.3,83.321,259599995.0
2005-08-30 14:51:00,83.306,83.332,83.28,83.305,148600001.0
2005-08-30 14:52:00,83.317,83.335,83.299,83.312,262499998.0
2005-08-30 14:53:00,83.325,83.326,83.28,83.306,167400000.0
2005-08-30 14:54:00,83.324,83.335,83.296,83.316,85600000.0
2005-08-30 14:55:00,83.331,83.331,83.299,83.304,250900004.0
2005-08-30 14:56:00,83.319,83.319,83.282,83.282,268399997.0
2005-08-30 14:57:00,83.293,83.311,83.278,83.305,130900000.0
2005-08-30 14:58:00,83.285,83.325,83.285,83.296,190899999.0
2005-08-30 14:59:00,83.329,83.356,83.312,83.341,157099998.0
2005-08-30 15:00:00,83.329,83.361,83.329,83.356,235199999.0
2005-08-30 15:01:00,83.33,83.352,83.295,83.319,311000003.0
2005-08-30 15:02:00,83.334,83.336,83.304,83.319,205099997.0
2005-08-30 15:03:00,83.323,83.323,83.299,83.306,155499998.0
2005-08-30 15:04:00,83.302,83.323,83.284,83.301,175899999.0
2005-08-30 15:05:00,83.315,83.332,83.307,83.319,272999999.0
2005-08-30 15:06:00,83.314,83.329,83.29,83.303,237100005.0
2005-08-30 15:07:00,83.303,83.303,83.212,83.245,198000003.0
2005-08-30 15:08:00,83.272,83.296,83.25,83.296,168700001.0
2005-08-30 15:09:00,83.274,83.306,83.255,83.272,236999999.0
2005-08-30 15:10:00,83.27,83.283,83.241,83.241,265899997.0
2005-08-30 15:11:00,83.278,83.294,83.259,83.288,117900000.0
2005-08-30 15:12:00,83.254,83.275,83.239,83.257,234199999.0
2005-08-30 15:13:00,83.22,83.269,83.22,83.269,204799998.0
2005-08-30 15:14:00,83.28,83.289,83.245,83.251,208400000.0
2005-08-30 15:15:00,83.24,83.26,83.235,83.235,349200008.0
2005-08-30 15:16:00,83.22,83.251,83.22,83.251,119300000.0
2005-08-30 15:17:00,83.231,83.257,83.209,83.226,168500000.0
2005-08-30 15:18:00,83.238,83.252,83.208,83.225,164499999.0
2005-08-30 15:19:00,83.199,83.21,83.164,83.182,175299999.0
2005-08-30 15:20:00,83.206,83.226,83.196,83.213,156499999.0
2005-08-30 15:21:00,83.206,83.227,83.194,83.194,150600000.0
2005-08-30 15:22:00,83.169,83.193,83.144,83.18,274499996.0
2005-08-30 15:23:00,83.171,83.202,83.17,83.2,187599999.0
2005-08-30 15:24:00,83.209,83.209,83.147,83.168,184299996.0
2005-08-30 15:25:00,83.19,83.19,83.159,83.173,219600004.0
2005-08-30 15:26:00,83.182,83.209,83.181,83.198,271500000.0
2005-08-30 15:27:00,83.188,83.188,83.147,83.151,95600001.0
2005-08-30 15:28:00,83.176,83.196,83.158,83.176,158499997.0
2005-08-30 15:29:00,83.21,83.234,83.203,83.234,237799996.0
2005-08-30 15:30:00,83.203,83.213,83.17,83.198,122300001.0
2005-08-30 15:31:00,83.181,83.212,83.173,83.185,133499999.0
2005-08-30 15:32:00,83.2,83.2,83.168,83.174,137500001.0
2005-08-30 15:33:00,83.164,83.192,83.154,83.154,267100001.0
2005-08-30 15:34:00,83.158,83.181,83.142,83.157,277900000.0
2005-08-30 15:35:00,83.17,83.195,83.159,83.173,196600001.0
2005-08-30 15:36:00,83.174,83.186,83.153,83.179,150099998.0
2005-08-30 15:37:00,83.18,83.195,83.15,83.162,127799999.0
2005-08-30 15:38:00,83.178,83.211,83.164,83.211,187300000.0
2005-08-30 15:39:00,83.156,83.211,83.156,83.211,128700003.0
2005-08-30 15:40:00,83.187,83.221,83.136,83.221,168999998.0
2005-08-30 15:41:00,83.241,83.241,83.21,83.227,187200000.0
2005-08-30 15:42:00,83.196,83.215,83.185,83.202,68200000.0
2005-08-30 15:43:00,83.207,83.221,83.182,83.195,279500000.0
2005-08-30 15:44:00,83.199,83.223,83.193,83.216,259600001.0
2005-08-30 15:45:00,83.224,83.236,83.2,83.224,243799998.0
2005-08-30 15:46:00,83.197,83.22,83.173,83.203,271200004.0
2005-08-30 15:47:00,83.17,83.212,83.155,83.184,306800000.0
2005-08-30 15:48:00,83.18,83.207,83.165,83.192,132500000.0
2005-08-30 15:49:00,83.205,83.222,83.184,83.21,223700000.0
2005-08-30 15:50:00,83.206,83.225,83.18,83.202,165099998.0
2005-08-30 15:51:00,83.218,83.219,83.18,83.2,231399999.0
2005-08-30 15:52:00,83.198,83.209,83.179,83.192,158699999.0
2005-08-30 15:53:00,83.216,83.223,83.192,83.192,200499997.0
2005-08-30 15:54:00,83.217,83.225,83.197,83.211,185999996.0
2005-08-30 15:55:00,83.204,83.231,83.193,83.21,264099998.0
2005-08-30 15:56:00,83.22,83.237,83.217,83.237,181099998.0
2005-08-30 15:57:00,83.192,83.221,83.181,83.202,174199998.0
2005-08-30 15:58:00,83.22,83.248,83.21,83.223,280100001.0
2005-08-30 15:59:00,83.247,83.258,83.229,83.232,159999999.0
2005-08-30 16:00:00,83.243,83.282,83.222,83.222,261800000.0
2005-08-30 16:01:00,83.227,83.248,83.222,83.248,161600000.0
2005-08-30 16:02:00,83.224,83.244,83.197,83.207,97699999.0
2005-08-30 16:03:00,83.199,83.224,83.181,83.218,242900000.0
2005-08-30 16:04:00,83.233,83.245,83.192,83.21,188199998.0
2005-08-30 16:05:00,83.222,83.23,83.193,83.212,202500002.0
2005-08-30 16:06:00,83.214,83.251,83.214,83.24,197299999.0
2005-08-30 16:07:00,83.223,83.235,83.198,83.215,220100000.0
2005-08-30 16:08:00,83.211,83.229,83.203,83.204,183800003.0
2005-08-30 16:09:00,83.214,83.232,83.194,83.209,273399997.0
2005-08-30 16:10:00,83.21,83.245,83.2,83.23,68300000.0
2005-08-30 16:11:00,83.212,83.233,83.188,83.211,190499995.0
2005-08-30 16:12:00,83.24,83.245,83.206,83.21,200799998.0
2005-08-30 16:13:00,83.185,83.247,83.185,83.247,133600001.0
2005-08-30 16:14:00,83.235,83.259,83.209,83.22,158199999.0
2005-08-30 16:15:00,83.254,83.267,83.233,83.25,181899997.0
2005-08-30 16:16:00,83.239,83.239,83.206,83.215,139000000.0
2005-08-30 16:17:00,83.237,83.237,83.164,83.177,328100003.0
2005-08-30 16:18:00,83.2,83.218,83.173,83.192,112199998.0
2005-08-30 16:19:00,83.188,83.206,83.181,83.204,143900002.0
2005-08-30 16:20:00,83.211,83.227,83.196,83.211,231599999.0
2005-08-30 16:21:00,83.212,83.24,83.203,83.24,229399999.0
2005-08-30 16:22:00,83.225,83.244,83.207,83.222,256000004.0
2005-08-30 16:23:00,83.215,83.228,83.191,83.226,230099999.0
2005-08-30 16:24:00,83.22,83.22,83.178,83.178,142100002.0
2005-08-30 16:25:00,83.219,83.219,83.182,83.182,203500000.0
2005-08-30 16:26:00,83.201,83.202,83.169,83.177,139100001.0
2005-08-30 16:27:00,83.173,83.211,83.158,83.192,317899995.0
2005-08-30 16:28:00,83.183,83.211,83.17,83.211,169200001.0
2005-08-30 16:29:00,83.21,83.255,83.205,83.254,164399998.0
2005-08-30 16:30:00,83.251,83.28,83.235,83.257,229000003.0
2005-08-30 16:31:00,83.264,83.288,83.264,83.285,202899999.0
2005-08-30 16:32:00,83.268,83.294,83.245,83.271,195100001.0
2005-08-30 16:33:00,83.251,83.296,83.236,83.271,254200005.0
2005-08-30 16:34:00,83.281,83.286,83.257,83.273,149100000.0
2005-08-30 16:35:00,83.248,83.279,83.235,83.274,251699999.0
2005-08-30 16:36:00,83.272,83.272,83.238,83.238,150099997.0
2005-08-30 16:37:00,83.258,83.258,83.216,83.22,143299998.0
2005-08-30 16:38:00,83.22,83.237,83.186,83.222,156700001.0
2005-08-30 16:39:00,83.238,83.258,83.223,83.241,232700001.0
2005-08-30 16:40:00,83.218,83.252,83.218,83.229,253099999.0
2005-08-30 16:41:00,83.232,83.243,83.198,83.226,157999998.0
2005-08-30 16:42:00,83.252,83.307,83.252,83.301,163099998.0
2005-08-30 16:43:00,83.284,83.317,83.274,83.3,320199997.0
2005-08-30 16:44:00,83.308,83.309,83.267,83.274,160800000.0
2005-08-30 16:45:00,83.308,83.308,83.254,83.27,231200002.0
2005-08-30 16:46:00,83.289,83.303,83.269,83.29,183000000.0
2005-08-30 16:47:00,83.295,83.326,83.289,83.315,297199995.0
2005-08-30 16:48:00,83.306,83.329,83.276,83.293,140100002.0
2005-08-30 16:49:00,83.33,83.33,83.283,83.323,227400003.0
2005-08-30 16:50:00,83.329,83.339,83.301,83.303,207000001.0
2005-08-30 16:51:00,83.302,83.317,83.284,83.301,197700001.0
2005-08-30 16:52:00,83.331,83.344,83.312,83.322,236500000.0
2005-08-30 16:53:00,83.316,83.323,83.303,83.308,303900001.0
2005-08-30 16:54:00,83.301,83.301,83.264,83.264,143199999.0
2005-08-30 16:55:00,83.28,83.305,83.272,83.296,177600001.0
2005-08-30 16:56:00,83.313,83.332,83.284,83.284,97200001.0
2005-08-30 16:57:00,83.261,83.292,83.251,83.266,187500002.0
2005-08-30 16:58:00,83.288,83.331,83.278,83.3,208300000.0
2005-08-30 16:59:00,83.32,83.369,83.32,83.363,180099997.0
2005-08-30 17:00:00,83.356,83.372,83.351,83.365,153799998.0
2005-08-30 17:01:00,83.317,83.343,83.285,83.302,189600000.0
2005-08-30 17:02:00,83.301,83.35,83.292,83.327,124100001.0
2005-08-30 17:03:00,83.362,83.363,83.296,83.319,280100003.0
2005-08-30 17:04:00,83.295,83.33,83.283,83.323,133700000.0
2005-08-30 17:05:00,83.345,83.349,83.324,83.336,208799999.0
2005-08-30 17:06:00,83.333,83.355,83.329,83.331,159500002.0
2005-08-30 17:07:00,83.313,83.368,83.307,83.343,234799998.0
2005-08-30 17:08:00,83.319,83.335,83.309,83.333,193600002.0
2005-08-30 17:09:00,83.308,83.336,83.3,83.325,175999999.0
2005-08-30 17:10:00,83.335,83.357,83.324,83.345,212500004.0
2005-08-30 17:11:00,83.335,83.363,83.31,83.363,177300002.0
2005-08-30 17:12:00,83.331,83.333,83.3,83.3,169400001.0
2005-08-30 17:13:00,83.296,83.353,83.296,83.353,238000001.0
2005-08-30 17:14:00,83.333,83.349,83.301,83.333,122000000.0
2005-08-30 17:15:00,83.347,83.36,83.331,83.36,244400002.0
2005-08-30 17:16:00,83.355,83.386,83.355,83.385,156300000.0
2005-08-30 17:17:00,83.375,83.375,83.327,83.327,117000000.0
2005-08-30 17:18:00,83.293,83.326,83.289,83.317,225299999.0
2005-08-30 17:19:00,83.298,83.325,83.285,83.292,196499999.0
2005-08-30 17:20:00,83.301,83.326,83.284,83.296,155100001.0
2005-08-30 17:21:00,83.289,83.337,83.283,83.337,272500002.0
2005-08-30 17:22:00,83.328,83.328,83.295,83.306,176399997.0
2005-08-30 17:23:00,83.302,83.302,83.236,83.248,331799997.0
2005-08-30 17:24:00,83.3,83.326,83.28,83.308,191599998.0
2005-08-30 17:25:00,83.311,83.335,83.308,83.323,255999996.0
2005-08-30 17:26:00,83.318,83.329,83.302,83.305,208800003.0
2005-08-30 17:27:00,83.301,83.326,83.301,83.32,148699999.0
2005-08-30 17:28:00,83.32,83.322,83.26,83.26,220099999.0
2005-08-30 17:29:00,83.242,83.29,83.24,83.29,205899998.0
2005-08-30 17:30:00,83.278,83.313,83.278,83.299,249299998.0
2005-08-30 17:31:00,83.299,83.299,83.266,83.274,190299998.0
2005-08-30 17:32:00,83.315,83.324,83.295,83.3,233299998.0
2005-08-30 17:33:00,83.28,83.31,83.265,83.309,205999999.0
2005-08-30 17:34:00,83.27,83.295,83.251,83.267,112499998.0
2005-08-30 17:35:00,83.265,83.294,83.26,83.29,195799998.0
2005-08-30 17:36:00,83.267,83.286,83.26,83.282,114500000.0
2005-08-30 17:37:00,83.239,83.263,83.228,83.25,186000002.0
2005-08-30 17:38:00,83.24,83.259,83.228,83.228,256699999.0
2005-08-30 17:39:00,83.219,83.238,83.186,83.225,161300001.0
2005-08-30 17:40:00,83.201,83.218,83.181,83.21,145599998.0
2005-08-30 17:41:00,83.196,83.22,83.164,83.183,324599992.0
2005-08-30 17:42:00,83.209,83.252,83.209,83.226,283199999.0
2005-08-30 17:43:00,83.215,83.235,83.197,83.231,78300000.0
2005-08-30 17:44:00,83.24,83.257,83.21,83.239,287600001.0
2005-08-30 17:45:00,83.254,83.264,83.235,83.242,263600002.0
2005-08-30 17:46:00,83.229,83.266,83.229,83.259,95400002.0
2005-08-30 17:47:00,83.199,83.257,83.199,83.254,251899996.0
2005-08-30 17:48:00,83.232,83.265,83.23,83.265,174500000.0
2005-08-30 17:49:00,83.249,83.278,83.235,83.258,161600001.0
2005-08-30 17:50:00,83.251,83.285,83.251,83.281,192199997.0
2005-08-30 17:51:00,83.273,83.289,83.26,83.268,270599996.0
2005-08-30 17:52:00,83.244,83.277,83.241,83.27,190700000.0
2005-08-30 17:53:00,83.263,83.277,83.215,83.253,244599999.0
2005-08-30 17:54:00,83.278,83.278,83.236,83.255,204200002.0
2005-08-30 17:55:00,83.26,83.282,83.246,83.265,134599999.0
2005-08-30 17:56:00,83.244,83.262,83.203,83.218,193799997.0
2005-08-30 17:57:00,83.224,83.267,83.224,83.238,225599997.0
2005-08-30 17:58:00,83.239,83.24,83.204,83.204,258600003.0
2005-08-30 17:59:00,83.208,83.234,83.202,83.222,305299997.0
2005-08-30 18:00:00,83.172,83.253,83.172,83.244,223999999.0
2005-08-30 18:01:00,83.226,83.251,83.187,83.236,1253699995.0
2005-08-30 18:02:00,83.234,83.244,83.207,83.24,1893499996.0
2005-08-30 18:03:00,83.3,83.31,83.27,83.31,1830699997.0
2005-08-30 18:04:00,83.201,83.237,83.193,83.217,1830699997.0
2005-08-30 18:05:00,83.226,83.254,83.222,83.234,1950600005.0
2005-08-30 18:06:00,83.231,83.249,83.216,83.235,1656200008.0
2005-08-30 18:07:00,83.216,83.243,83.206,83.243,2067099994.0
2005-08-30 18:08:00,83.22,83.256,83.201,83.229,2070999990.0
2005-08-30 18:09:00,83.229,83.252,83.215,83.232,1514199991.0
2005-08-30 18:10:00,83.253,83.261,83.233,83.238,1713799990.0
2005-08-30 18:11:00,83.234,83.252,83.189,83.244,916399989.0
2005-08-30 18:12:00,83.208,83.246,83.186,83.239,1094799999.0
2005-08-30 18:13:00,83.205,83.238,83.195,83.206,1623200000.0
2005-08-30 18:14:00,83.187,83.226,83.16,83.226,1853199995.0
2005-08-30 18:15:00,83.227,83.258,83.217,83.248,2065199986.0
2005-08-30 18:16:00,83.25,83.3,83.25,83.26,808599996.0
2005-08-30 18:17:00,83.223,83.26,83.206,83.227,808599996.0
2005-08-30 18:18:00,83.23,83.255,83.206,83.241,1061599994.0
2005-08-30 18:19:00,83.242,83.296,83.239,83.296,1812399997.0
2005-08-30 18:20:00,83.266,83.299,83.264,83.285,1532699998.0
2005-08-30 18:21:00,83.289,83.297,83.248,83.255,1446499999.0
2005-08-30 18:22:00,83.28,83.295,83.269,83.281,1517599987.0
2005-08-30 18:23:00,83.32,83.36,83.31,83.32,1644799990.0
2005-08-30 18:24:00,83.28,83.309,83.267,83.306,1644799990.0
2005-08-30 18:25:00,83.32,83.37,83.31,83.37,1723399996.0
2005-08-30 18:26:00,83.307,83.307,83.256,83.277,1723399996.0
2005-08-30 18:27:00,83.273,83.297,83.234,83.252,1516000001.0
2005-08-30 18:28:00,83.246,83.263,83.21,83.231,1277899996.0
2005-08-30 18:29:00,83.244,83.258,83.21,83.237,1320500005.0
2005-08-30 18:30:00,83.23,83.266,83.216,83.233,804699999.0
2005-08-30 18:31:00,83.25,83.266,83.232,83.249,913599994.0
2005-08-30 18:32:00,83.255,83.27,83.223,83.24,1701200002.0
2005-08-30 18:33:00,83.226,83.273,83.223,83.273,1917099997.0
2005-08-30 18:34:00,83.268,83.275,83.237,83.247,1842199992.0
2005-08-30 18:35:00,83.257,83.287,83.25,83.287,1655100007.0
2005-08-30 18:36:00,83.285,83.29,83.238,83.273,1579599989.0
2005-08-30 18:37:00,83.282,83.302,83.244,83.285,1193899997.0
2005-08-30 18:38:00,83.271,83.289,83.253,83.289,626600004.0
2005-08-30 18:39:00,83.293,83.32,83.275,83.308,360299999.0
2005-08-30 18:40:00,83.309,83.329,83.269,83.297,773300002.0
2005-08-30 18:41:00,83.302,83.309,83.274,83.288,733199991.0
2005-08-30 18:42:00,83.292,83.326,83.279,83.309,737699999.0
2005-08-30 18:43:00,83.298,83.315,83.287,83.302,1542899999.0
2005-08-30 18:44:00,83.266,83.3,83.24,83.261,842399994.0
2005-08-30 18:45:00,83.272,83.29,83.258,83.277,905400000.0
2005-08-30 18:46:00,83.3,83.3,83.254,83.254,679200001.0
2005-08-30 18:47:00,83.267,83.298,83.256,83.257,523800000.0
2005-08-30 18:48:00,83.254,83.267,83.237,83.237,805399995.0
2005-08-30 18:49:00,83.246,83.276,83.246,83.275,904300007.0
2005-08-30 18:50:00,83.282,83.305,83.263,83.28,930200001.0
2005-08-30 18:51:00,83.27,83.28,83.231,83.256,399500002.0
2005-08-30 18:52:00,83.25,83.288,83.234,83.288,926999992.0
2005-08-30 18:53:00,83.273,83.3,83.247,83.27,876400000.0
2005-08-30 18:54:00,83.265,83.286,83.239,83.28,841399995.0
2005-08-30 18:55:00,83.275,83.291,83.253,83.261,1116199992.0
2005-08-30 18:56:00,83.247,83.274,83.246,83.26,618900000.0
2005-08-30 18:57:00,83.237,83.289,83.232,83.257,356100003.0
2005-08-30 18:58:00,83.217,83.273,83.217,83.251,1033300002.0
2005-08-30 18:59:00,83.239,83.266,83.221,83.261,868499992.0
2005-08-30 19:00:00,83.262,83.28,83.232,83.241,745299997.0
2005-08-30 19:01:00,83.283,83.283,83.232,83.255,710100006.0
2005-08-30 19:02:00,83.235,83.275,83.221,83.275,220300001.0
2005-08-30 19:03:00,83.272,83.272,83.231,83.244,797499998.0
2005-08-30 19:04:00,83.256,83.279,83.247,83.27,664200001.0
2005-08-30 19:05:00,83.251,83.268,83.217,83.248,434600004.0
2005-08-30 19:06:00,83.237,83.292,83.232,83.26,449199998.0
2005-08-30 19:07:00,83.263,83.279,83.244,83.265,1185600000.0
2005-08-30 19:08:00,83.268,83.279,83.233,83.243,691000006.0
2005-08-30 19:09:00,83.246,83.266,83.236,83.248,632399999.0
2005-08-30 19:10:00,83.25,83.25,83.214,83.214,660500004.0
2005-08-30 19:11:00,83.206,83.23,83.195,83.2,128999999.0
2005-08-30 19:12:00,83.225,83.233,83.201,83.201,454499993.0
2005-08-30 19:13:00,83.217,83.246,83.186,83.21,424199997.0
2005-08-30 19:14:00,83.196,83.222,83.181,83.196,559300000.0
2005-08-30 19:15:00,83.187,83.224,83.181,83.198,660299998.0
2005-08-30 19:16:00,83.214,83.223,83.174,83.191,305199999.0
2005-08-30 19:17:00,83.209,83.209,83.169,83.185,773299995.0
2005-08-30 19:18:00,83.192,83.209,83.164,83.182,578299998.0
2005-08-30 19:19:00,83.153,83.235,83.144,83.205,661299996.0
2005-08-30 19:20:00,83.208,83.233,83.201,83.225,292000000.0
2005-08-30 19:21:00,83.198,83.231,83.195,83.199,283500002.0
2005-08-30 19:22:00,83.198,83.241,83.141,83.193,336599998.0
2005-08-30 19:23:00,83.222,83.233,83.171,83.189,1568999995.0
2005-08-30 19:24:00,83.177,83.217,83.155,83.183,726399991.0
2005-08-30 19:25:00,83.218,83.225,83.175,83.186,927300001.0
2005-08-30 19:26:00,83.173,83.243,83.163,83.22,1060600001.0
2005-08-30 19:27:00,83.25,83.25,83.187,83.219,1016299998.0
2005-08-30 19:28:00,83.228,83.248,83.185,83.229,478200001.0
2005-08-30 19:29:00,83.214,83.254,83.206,83.254,654000007.0
2005-08-30 19:30:00,83.242,83.266,83.204,83.233,860599990.0
2005-08-30 19:31:00,83.249,83.266,83.222,83.225,516399996.0
2005-08-30 19:32:00,83.263,83.277,83.241,83.247,574200000.0
2005-08-30 19:33:00,83.24,83.268,83.217,83.255,624199998.0
2005-08-30 19:34:00,83.247,83.28,83.239,83.261,939699993.0
2005-08-30 19:35:00,83.262,83.289,83.237,83.26,730499998.0
2005-08-30 19:36:00,83.23,83.271,83.218,83.218,433399997.0
2005-08-30 19:37:00,83.218,83.27,83.21,83.27,201200000.0
2005-08-30 19:38:00,83.225,83.27,83.223,83.25,1036700001.0
2005-08-30 19:39:00,83.223,83.253,83.201,83.225,950600001.0
2005-08-30 19:40:00,83.248,83.248,83.201,83.213,805100003.0
2005-08-30 19:41:00,83.225,83.248,83.183,83.215,867000002.0
2005-08-30 19:42:00,83.205,83.24,83.193,83.224,670199998.0
2005-08-30 19:43:00,83.236,83.257,83.208,83.222,284999999.0
2005-08-30 19:44:00,83.238,83.239,83.202,83.202,537800001.0
2005-08-30 19:45:00,83.227,83.233,83.188,83.208,543700001.0
2005-08-30 19:46:00,83.158,83.244,83.158,83.244,389299997.0
2005-08-30 19:47:00,83.195,83.248,83.195,83.225,166299998.0
2005-08-30 19:48:00,83.21,83.248,83.197,83.237,850399996.0
2005-08-30 19:49:00,83.215,83.247,83.201,83.219,584599999.0
2005-08-30 19:50:00,83.255,83.259,83.207,83.24,428900002.0
2005-08-30 19:51:00,83.23,83.257,83.218,83.236,236899997.0
2005-08-30 19:52:00,83.229,83.26,83.206,83.233,501300002.0
2005-08-30 19:53:00,83.241,83.242,83.201,83.202,838999992.0
2005-08-30 19:54:00,83.22,83.238,83.197,83.217,928800004.0
2005-08-30 19:55:00,83.199,83.236,83.185,83.228,383000003.0
2005-08-30 19:56:00,83.228,83.231,83.191,83.21,355899997.0
2005-08-30 19:57:00,83.237,83.242,83.194,83.202,403800001.0
2005-08-30 19:58:00,83.203,83.255,83.193,83.204,875900005.0
2005-08-30 19:59:00,83.224,83.253,83.199,83.253,966599996.0
2005-08-30 20:00:00,83.228,83.247,83.2,83.235,472599995.0
2005-08-30 20:01:00,83.21,83.267,83.21,83.251,628299992.0
2005-08-30 20:02:00,83.26,83.26,83.208,83.222,582500000.0
2005-08-30 20:03:00,83.249,83.26,83.211,83.231,348100002.0
2005-08-30 20:04:00,83.261,83.273,83.217,83.248,347900003.0
2005-08-30 20:05:00,83.265,83.269,83.215,83.253,536799997.0
2005-08-30 20:06:00,83.244,83.28,83.237,83.26,943899996.0
2005-08-30 20:07:00,83.237,83.272,83.223,83.255,629800000.0
2005-08-30 20:08:00,83.253,83.28,83.226,83.236,551500003.0
2005-08-30 20:09:00,83.28,83.28,83.23,83.243,585400005.0
2005-08-30 20:10:00,83.241,83.26,83.215,83.216,740999997.0
2005-08-30 20:11:00,83.234,83.234,83.183,83.194,747100002.0
2005-08-30 20:12:00,83.203,83.223,83.187,83.213,1515999985.0
2005-08-30 20:13:00,83.222,83.237,83.178,83.199,547600000.0
2005-08-30 20:14:00,83.206,83.232,83.17,83.213,664199998.0
2005-08-30 20:15:00,83.206,83.243,83.184,83.202,658799996.0
2005-08-30 20:16:00,83.21,83.237,83.19,83.228,756600000.0
2005-08-30 20:17:00,83.194,83.232,83.183,83.232,366999998.0
2005-08-30 20:18:00,83.199,83.229,83.182,83.217,150099998.0
2005-08-30 20:19:00,83.211,83.223,83.185,83.185,392699996.0
2005-08-30 20:20:00,83.185,83.233,83.185,83.212,777699996.0
2005-08-30 20:21:00,83.205,83.23,83.176,83.196,459600000.0
2005-08-30 20:22:00,83.192,83.232,83.17,83.197,712599994.0
2005-08-30 20:23:00,83.197,83.232,83.179,83.216,414200001.0
2005-08-30 20:24:00,83.224,83.255,83.224,83.251,373399996.0
2005-08-30 20:25:00,83.211,83.236,83.198,83.231,661899995.0
2005-08-30 20:26:00,83.215,83.232,83.193,83.199,440299998.0
2005-08-30 20:27:00,83.222,83.222,83.172,83.175,332800000.0
2005-08-30 20:28:00,83.21,83.229,83.171,83.181,1073799995.0
2005-08-30 20:29:00,83.186,83.212,83.164,83.181,1437199998.0
2005-08-30 20:30:00,83.213,83.218,83.179,83.187,1593000000.0
2005-08-30 20:31:00,83.18,83.229,83.169,83.229,1092799992.0
2005-08-30 20:32:00,83.194,83.222,83.172,83.185,981899997.0
2005-08-30 20:33:00,83.193,83.234,83.178,83.215,611599997.0
2005-08-30 20:34:00,83.223,83.244,83.189,83.205,445300000.0
2005-08-30 20:35:00,83.213,83.216,83.177,83.179,532299999.0
2005-08-30 20:36:00,83.194,83.221,83.173,83.22,606499999.0
2005-08-30 20:37:00,83.181,83.224,83.165,83.207,648200002.0
2005-08-30 20:38:00,83.193,83.24,83.19,83.24,918300002.0
2005-08-30 20:39:00,83.218,83.238,83.197,83.226,578199999.0
2005-08-30 20:40:00,83.218,83.241,83.19,83.218,1354899995.0
2005-08-30 20:41:00,83.191,83.216,83.173,83.195,1157200001.0
2005-08-30 20:42:00,83.177,83.218,83.168,83.2,1061699993.0
2005-08-30 20:43:00,83.196,83.225,83.173,83.184,906299997.0
2005-08-30 20:44:00,83.209,83.23,83.175,83.189,687099998.0
2005-08-30 20:45:00,83.205,83.227,83.175,83.21,675599996.0
2005-08-30 20:46:00,83.21,83.218,83.184,83.184,692200006.0
2005-08-30 20:47:00,83.181,83.201,83.165,83.179,1068399993.0
2005-08-30 20:48:00,83.188,83.236,83.188,83.201,678599999.0
2005-08-30 20:49:00,83.189,83.19,83.146,83.171,450099999.0
2005-08-30 20:50:00,83.159,83.198,83.137,83.178,1053000002.0
2005-08-30 20:51:00,83.172,83.197,83.162,83.196,423499996.0
2005-08-30 20:52:00,83.192,83.206,83.168,83.178,298400000.0
2005-08-30 20:53:00,83.19,83.203,83.153,83.155,1213299999.0
2005-08-30 20:54:00,83.16,83.192,83.159,83.176,565500000.0
2005-08-30 20:55:00,83.19,83.22,83.143,83.143,1392099999.0
2005-08-30 20:56:00,83.18,83.22,83.163,83.197,734399995.0
2005-08-30 20:57:00,83.2,83.223,83.175,83.185,724599998.0
2005-08-30 20:58:00,83.193,83.216,83.148,83.193,1210699999.0
2005-08-30 20:59:00,83.199,83.2,83.159,83.181,1092499998.0
2005-08-30 21:00:00,83.19,83.214,83.163,83.177,1190399997.0
2005-08-30 21:01:00,83.209,83.213,83.173,83.184,1199900000.0
2005-08-30 21:02:00,83.207,83.215,83.181,83.195,581800004.0
2005-08-30 21:03:00,83.193,83.217,83.173,83.217,360300003.0
2005-08-30 21:04:00,83.199,83.226,83.184,83.213,479099999.0
2005-08-30 21:05:00,83.167,83.215,83.165,83.215,723599996.0
2005-08-30 21:06:00,83.158,83.209,83.141,83.209,609300000.0
2005-08-30 21:07:00,83.195,83.224,83.183,83.189,980900000.0
2005-08-30 21:08:00,83.174,83.24,83.162,83.179,872699994.0
2005-08-30 21:09:00,83.192,83.21,83.174,83.187,223400002.0
2005-08-30 21:10:00,83.197,83.212,83.156,83.188,670800000.0
2005-08-30 21:11:00,83.194,83.214,83.173,83.19,526800003.0
2005-08-30 21:12:00,83.209,83.209,83.16,83.171,308199996.0
2005-08-30 21:13:00,83.189,83.204,83.163,83.183,456000000.0
2005-08-30 21:14:00,83.152,83.206,83.149,83.198,692200001.0
2005-08-30 21:15:00,83.166,83.208,83.162,83.202,793899997.0
2005-08-30 21:16:00,83.168,83.224,83.168,83.199,767799998.0
2005-08-30 21:17:00,83.189,83.209,83.162,83.19,1068300001.0
2005-08-30 21:18:00,83.189,83.222,83.161,83.207,594200003.0
2005-08-30 21:19:00,83.192,83.211,83.169,83.18,811200002.0
2005-08-30 21:20:00,83.183,83.197,83.147,83.194,1224999994.0
2005-08-30 21:21:00,83.191,83.205,83.148,83.148,1053800000.0
2005-08-30 21:22:00,83.157,83.177,83.128,83.157,800499997.0
2005-08-30 21:23:00,83.147,83.189,83.133,83.164,766699996.0
2005-08-30 21:24:00,83.164,83.19,83.135,83.159,812599994.0
2005-08-30 21:25:00,83.178,83.203,83.153,83.17,1185799992.0
2005-08-30 21:26:00,83.174,83.201,83.157,83.165,473399999.0
2005-08-30 21:27:00,83.188,83.209,83.148,83.181,577300000.0
2005-08-30 21:28:00,83.189,83.202,83.158,83.16,346499997.0
2005-08-30 21:29:00,83.167,83.202,83.152,83.186,620699996.0
2005-08-30 21:30:00,83.145,83.182,83.122,83.145,453700003.0
2005-08-30 21:31:00,83.15,83.18,83.136,83.163,303499995.0
2005-08-30 21:32:00,83.193,83.208,83.171,83.207,410699995.0
2005-08-30 21:33:00,83.2,83.214,83.164,83.195,464500006.0
2005-08-30 21:34:00,83.187,83.197,83.14,83.155,240199999.0
2005-08-30 21:35:00,83.182,83.202,83.157,83.167,539399997.0
2005-08-30 21:36:00,83.194,83.205,83.159,83.166,461400003.0
2005-08-30 21:37:00,83.183,83.206,83.164,83.176,560499993.0
2005-08-30 21:38:00,83.165,83.193,83.165,83.17,326200003.0
2005-08-30 21:39:00,83.181,83.204,83.148,83.156,353199995.0
2005-08-30 21:40:00,83.18,83.221,83.18,83.201,513300002.0
2005-08-30 21:41:00,83.202,83.22,83.176,83.186,439199999.0
2005-08-30 21:42:00,83.168,83.207,83.168,83.207,397600000.0
2005-08-30 21:43:00,83.179,83.199,83.158,83.193,400000000.0
2005-08-30 21:44:00,83.156,83.217,83.121,83.217,1094100001.0
2005-08-30 21:45:00,83.183,83.213,83.156,83.211,492800008.0
2005-08-30 21:46:00,83.217,83.231,83.184,83.184,196100000.0
2005-08-30 21:47:00,83.198,83.219,83.155,83.191,498299997.0
2005-08-30 21:48:00,83.168,83.184,83.139,83.173,620800005.0
2005-08-30 21:49:00,83.174,83.189,83.146,83.164,222999999.0
2005-08-30 21:50:00,83.163,83.183,83.135,83.16,237300000.0
2005-08-30 21:51:00,83.167,83.188,83.144,83.18,302599997.0
2005-08-30 21:52:00,83.143,83.178,83.143,83.167,160300001.0
2005-08-30 21:53:00,83.17,83.195,83.162,83.195,624999997.0
2005-08-30 21:54:00,83.188,83.196,83.142,83.181,264900001.0
2005-08-30 21:55:00,83.185,83.185,83.147,83.158,233799997.0
2005-08-30 21:56:00,83.144,83.189,83.131,83.148,279500003.0
2005-08-30 21:57:00,83.166,83.194,83.147,83.16,224499998.0
2005-08-30 21:58:00,83.174,83.208,83.174,83.208,111500001.0
2005-08-30 21:59:00,83.179,83.211,83.16,83.185,382599998.0
2005-08-30 22:00:00,83.194,83.194,83.129,83.177,509700001.0
2005-08-30 22:01:00,83.183,83.183,83.145,83.159,666000003.0
2005-08-30 22:02:00,83.166,83.188,83.134,83.18,789599996.0
2005-08-30 22:03:00,83.158,83.184,83.137,83.175,434900003.0
2005-08-30 22:04:00,83.174,83.187,83.139,83.172,749199996.0
2005-08-30 22:05:00,83.143,83.189,83.128,83.154,271999998.0
2005-08-30 22:06:00,83.185,83.209,83.15,83.189,192699999.0
2005-08-30 22:07:00,83.181,83.223,83.158,83.203,161400000.0
2005-08-30 22:08:00,83.176,83.202,83.168,83.202,69700000.0
2005-08-30 22:09:00,83.189,83.218,83.172,83.182,141600001.0
2005-08-30 22:10:00,83.188,83.206,83.147,83.186,216100001.0
2005-08-30 22:11:00,83.175,83.208,83.166,83.2,353399997.0
2005-08-30 22:12:00,83.164,83.211,83.15,83.211,345400003.0
2005-08-30 22:13:00,83.167,83.212,83.162,83.188,368400003.0
2005-08-30 22:14:00,83.187,83.224,83.158,83.176,230500002.0
2005-08-30 22:15:00,83.187,83.228,83.161,83.228,170000000.0
2005-08-30 22:16:00,83.228,83.238,83.171,83.184,480499998.0
2005-08-30 22:17:00,83.193,83.229,83.193,83.225,197399998.0
2005-08-30 22:18:00,83.198,83.227,83.18,83.2,487799997.0
2005-08-30 22:19:00,83.182,83.218,83.165,83.218,288000000.0
2005-08-30 22:20:00,83.171,83.204,83.159,83.182,320500002.0
2005-08-30 22:21:00,83.198,83.224,83.169,83.185,307799998.0
2005-08-30 22:22:00,83.209,83.213,83.172,83.177,297800000.0
2005-08-30 22:23:00,83.17,83.204,83.159,83.16,466700000.0
2005-08-30 22:24:00,83.159,83.203,83.154,83.187,251899999.0
2005-08-30 22:25:00,83.163,83.198,83.149,83.198,198200000.0
2005-08-30 22:26:00,83.207,83.207,83.166,83.186,140800005.0
2005-08-30 22:27:00,83.159,83.192,83.141,83.185,570899998.0
2005-08-30 22:28:00,83.195,83.202,83.168,83.202,240300001.0
2005-08-30 22:29:00,83.17,83.206,83.158,83.168,208500001.0
2005-08-30 22:30:00,83.163,83.203,83.155,83.177,182800000.0
2005-08-30 22:31:00,83.188,83.206,83.151,83.161,581500001.0
2005-08-30 22:32:00,83.179,83.2,83.144,83.163,368400000.0
2005-08-30 22:33:00,83.167,83.204,83.146,83.165,723000000.0
2005-08-30 22:34:00,83.187,83.21,83.153,83.187,533700001.0
2005-08-30 22:35:00,83.165,83.214,83.142,83.189,192200000.0
2005-08-30 22:36:00,83.168,83.209,83.16,83.186,323600002.0
2005-08-30 22:37:00,83.185,83.232,83.165,83.204,236799999.0
2005-08-30 22:38:00,83.232,83.267,83.226,83.267,170699998.0
2005-08-30 22:39:00,83.246,83.267,83.218,83.234,288699999.0
2005-08-30 22:40:00,83.223,83.255,83.185,83.245,272600004.0
2005-08-30 22:41:00,83.247,83.247,83.2,83.201,222699998.0
2005-08-30 22:42:00,83.201,83.244,83.201,83.201,179600001.0
2005-08-30 22:43:00,83.226,83.249,83.183,83.24,320600001.0
2005-08-30 22:44:00,83.196,83.227,83.171,83.172,341100000.0
2005-08-30 22:45:00,83.206,83.249,83.19,83.226,599399998.0
2005-08-30 22:46:00,83.213,83.286,83.2,83.242,271699999.0
2005-08-30 22:47:00,83.29,83.315,83.252,83.285,285000000.0
2005-08-30 22:48:00,83.316,83.318,83.257,83.264,385000003.0
2005-08-30 22:49:00,83.295,83.303,83.239,83.256,221899999.0
2005-08-30 22:50:00,83.264,83.281,83.229,83.241,329699991.0
2005-08-30 22:51:00,83.273,83.29,83.23,83.257,296799998.0
2005-08-30 22:52:00,83.237,83.29,83.226,83.251,224600000.0
2005-08-30 22:53:00,83.242,83.277,83.203,83.243,649599997.0
2005-08-30 22:54:00,83.275,83.282,83.237,83.257,274400000.0
2005-08-30 22:55:00,83.236,83.297,83.227,83.296,357699994.0
2005-08-30 22:56:00,83.275,83.291,83.254,83.27,194299997.0
2005-08-30 22:57:00,83.282,83.289,83.235,83.257,333899998.0
2005-08-30 22:58:00,83.284,83.299,83.235,83.259,186600000.0
2005-08-30 22:59:00,83.246,83.295,83.204,83.204,498999999.0
2005-08-30 23:00:00,83.285,83.285,83.227,83.238,232499999.0
2005-08-30 23:01:00,83.246,83.266,83.168,83.247,152199998.0
2005-08-30 23:02:00,83.231,83.255,83.227,83.243,182399998.0
2005-08-30 23:03:00,83.238,83.277,83.224,83.23,133800000.0
2005-08-30 23:04:00,83.244,83.288,83.244,83.277,223100002.0
2005-08-30 23:05:00,83.28,83.289,83.245,83.245,147000000.0
2005-08-30 23:06:00,83.255,83.285,83.233,83.266,207699999.0
2005-08-30 23:07:00,83.27,83.292,83.232,83.25,175100000.0
2005-08-30 23:08:00,83.227,83.266,83.22,83.261,188700000.0
2005-08-30 23:09:00,83.248,83.264,83.199,83.223,206999998.0
2005-08-30 23:10:00,83.236,83.276,83.222,83.236,184799998.0
2005-08-30 23:11:00,83.251,83.263,83.233,83.249,132099999.0
2005-08-30 23:12:00,83.247,83.276,83.232,83.242,204699997.0
2005-08-30 23:13:00,83.207,83.244,83.206,83.233,213100000.0
2005-08-30 23:14:00,83.201,83.229,83.189,83.204,285400003.0
2005-08-30 23:15:00,83.191,83.215,83.183,83.183,208099998.0
2005-08-30 23:16:00,83.219,83.22,83.18,83.18,263100001.0
2005-08-30 23:17:00,83.187,83.213,83.17,83.177,146699999.0
2005-08-30 23:18:00,83.177,83.208,83.177,83.196,236000002.0
2005-08-30 23:19:00,83.201,83.21,83.17,83.198,175200000.0
2005-08-30 23:20:00,83.172,83.222,83.162,83.203,287299995.0
2005-08-30 23:21:00,83.182,83.238,83.182,83.238,72400001.0
2005-08-30 23:22:00,83.225,83.247,83.202,83.217,174699997.0
2005-08-30 23:23:00,83.269,83.284,83.224,83.246,283700001.0
2005-08-30 23:24:00,83.201,83.251,83.194,83.251,111200000.0
2005-08-30 23:25:00,83.2,83.254,83.2,83.237,202199998.0
2005-08-30 23:26:00,83.218,83.218,83.183,83.183,183500002.0
2005-08-30 23:27:00,83.211,83.229,83.184,83.213,127999998.0
2005-08-30 23:28:00,83.202,83.217,83.179,83.196,231400001.0
2005-08-30 23:29:00,83.195,83.243,83.174,83.243,221299998.0
2005-08-30 23:30:00,83.228,83.228,83.172,83.172,127699998.0
2005-08-30 23:31:00,83.229,83.248,83.179,83.225,202900002.0
2005-08-30 23:32:00,83.222,83.231,83.193,83.197,191100001.0
2005-08-30 23:33:00,83.218,83.218,83.172,83.188,108699998.0
2005-08-30 23:34:00,83.22,83.225,83.168,83.173,239099999.0
2005-08-30 23:35:00,83.188,83.207,83.17,83.171,155099999.0
2005-08-30 23:36:00,83.205,83.205,83.154,83.154,244300003.0
2005-08-30 23:37:00,83.208,83.221,83.175,83.204,144099998.0
2005-08-30 23:38:00,83.198,83.219,83.171,83.187,237099999.0
2005-08-30 23:39:00,83.167,83.212,83.102,83.212,186699996.0
2005-08-30 23:40:00,83.212,83.236,83.197,83.223,264600000.0
2005-08-30 23:41:00,83.227,83.227,83.178,83.178,282700002.0
2005-08-30 23:42:00,83.223,83.223,83.175,83.192,219800001.0
2005-08-30 23:43:00,83.2,83.211,83.166,83.195,127400000.0
2005-08-30 23:44:00,83.198,83.228,83.17,83.203,140099999.0
2005-08-30 23:45:00,83.208,83.248,83.204,83.233,339100004.0
2005-08-30 23:46:00,83.231,83.231,83.17,83.195,288100001.0
2005-08-30 23:47:00,83.244,83.259,83.219,83.23,192299998.0
2005-08-30 23:48:00,83.204,83.25,83.204,83.245,213300001.0
2005-08-30 23:49:00,83.232,83.241,83.201,83.22,188899997.0
2005-08-30 23:50:00,83.183,83.267,83.183,83.26,146900001.0
2005-08-30 23:51:00,83.198,83.251,83.198,83.209,165300001.0
2005-08-30 23:52:00,83.239,83.239,83.198,83.201,98300000.0
2005-08-30 23:53:00,83.217,83.243,83.187,83.243,97499998.0
2005-08-30 23:54:00,83.251,83.276,83.251,83.27,144700001.0
2005-08-30 23:55:00,83.256,83.271,83.229,83.245,196300002.0
2005-08-30 23:56:00,83.233,83.264,83.222,83.264,170799999.0
2005-08-30 23:57:00,83.218,83.24,83.214,83.234,171399996.0
2005-08-30 23:58:00,83.193,83.232,83.19,83.208,111400000.0
2005-08-30 23:59:00,83.227,83.245,83.202,83.235,245800002.0
2005-08-31 00:00:00,83.2,83.228,83.197,83.203,222800001.0
2005-08-31 00:01:00,83.218,83.229,83.194,83.215,236899999.0
2005-08-31 00:02:00,83.198,83.229,83.194,83.209,125600000.0
2005-08-31 00:03:00,83.204,83.236,83.182,83.222,232599997.0
2005-08-31 00:04:00,83.223,83.225,83.194,83.202,241800001.0
2005-08-31 00:05:00,83.186,83.24,83.186,83.235,268499998.0
2005-08-31 00:06:00,83.184,83.233,83.174,83.233,124600000.0
2005-08-31 00:07:00,83.203,83.226,83.183,83.222,206299998.0
2005-08-31 00:08:00,83.171,83.224,83.17,83.213,149100000.0
2005-08-31 00:09:00,83.213,83.22,83.182,83.197,268999997.0
2005-08-31 00:10:00,83.194,83.214,83.181,83.198,143200001.0
2005-08-31 00:11:00,83.208,83.225,83.175,83.192,286799999.0
2005-08-31 00:12:00,83.219,83.236,83.203,83.218,123699999.0
2005-08-31 00:13:00,83.24,83.255,83.213,83.233,231399999.0
2005-08-31 00:14:00,83.208,83.248,83.203,83.225,285599994.0
2005-08-31 00:15:00,83.224,83.265,83.217,83.265,187400003.0
2005-08-31 00:16:00,83.264,83.264,83.222,83.222,230799998.0
2005-08-31 00:17:00,83.22,83.24,83.201,83.229,107500000.0
2005-08-31 00:18:00,83.259,83.266,83.231,83.246,200400002.0
2005-08-31 00:19:00,83.254,83.274,83.246,83.258,148400000.0
2005-08-31 00:20:00,83.258,83.288,83.242,83.267,171599998.0
2005-08-31 00:21:00,83.248,83.292,83.248,83.281,250299998.0
2005-08-31 00:22:00,83.296,83.329,83.295,83.307,321099998.0
2005-08-31 00:23:00,83.281,83.299,83.252,83.257,348600002.0
2005-08-31 00:24:00,83.277,83.289,83.235,83.235,166799999.0
2005-08-31 00:25:00,83.22,83.224,83.195,83.195,142000001.0
2005-08-31 00:26:00,83.215,83.238,83.197,83.2,184700000.0
2005-08-31 00:27:00,83.196,83.241,83.191,83.241,145300000.0
2005-08-31 00:28:00,83.205,83.233,83.192,83.233,236300003.0
2005-08-31 00:29:00,83.216,83.252,83.21,83.252,174800001.0
2005-08-31 00:30:00,83.229,83.25,83.21,83.228,149600000.0
2005-08-31 00:31:00,83.253,83.253,83.22,83.225,161600002.0
2005-08-31 00:32:00,83.226,83.226,83.166,83.19,137300000.0
2005-08-31 00:33:00,83.212,83.218,83.191,83.194,174199998.0
2005-08-31 00:34:00,83.174,83.224,83.174,83.194,161900003.0
2005-08-31 00:35:00,83.217,83.217,83.178,83.195,170100002.0
2005-08-31 00:36:00,83.21,83.233,83.203,83.22,253800006.0
2005-08-31 00:37:00,83.194,83.23,83.194,83.22,175500002.0
2005-08-31 00:38:00,83.186,83.217,83.183,83.205,233600002.0
2005-08-31 00:39:00,83.214,83.218,83.165,83.165,168900001.0
2005-08-31 00:40:00,83.154,83.206,83.154,83.185,176500001.0
2005-08-31 00:41:00,83.212,83.212,83.155,83.16,136600000.0
2005-08-31 00:42:00,83.204,83.222,83.18,83.197,315199998.0
2005-08-31 00:43:00,83.167,83.215,83.167,83.212,147599999.0
2005-08-31 00:44:00,83.187,83.22,83.177,83.216,162999999.0
2005-08-31 00:45:00,83.22,83.225,83.188,83.188,179799999.0
2005-08-31 00:46:00,83.172,83.208,83.17,83.208,172500003.0
2005-08-31 00:47:00,83.199,83.216,83.174,83.178,191900000.0
2005-08-31 00:48:00,83.198,83.198,83.144,83.152,200999999.0
2005-08-31 00:49:00,83.17,83.207,83.147,83.187,153500003.0
2005-08-31 00:50:00,83.202,83.216,83.159,83.196,125400001.0
2005-08-31 00:51:00,83.188,83.196,83.154,83.168,308099997.0
2005-08-31 00:52:00,83.185,83.185,83.166,83.166,182299998.0
2005-08-31 00:53:00,83.168,83.19,83.165,83.186,291400000.0
2005-08-31 00:54:00,83.159,83.198,83.159,83.19,340299998.0
2005-08-31 00:55:00,83.2,83.208,83.162,83.181,412899998.0
2005-08-31 00:56:00,83.171,83.19,83.163,83.183,98900001.0
2005-08-31 00:57:00,83.183,83.2,83.172,83.193,157099999.0
2005-08-31 00:58:00,83.18,83.196,83.164,83.17,121200000.0
2005-08-31 00:59:00,83.175,83.194,83.146,83.18,128000000.0
2005-08-31 01:00:00,83.167,83.185,83.153,83.155,163700001.0
2005-08-31 01:01:00,83.158,83.18,83.135,83.171,195699997.0
2005-08-31 01:02:00,83.17,83.191,83.153,83.171,120299999.0
2005-08-31 01:03:00,83.166,83.186,83.151,83.166,144599999.0
2005-08-31 01:04:00,83.18,83.194,83.158,83.181,213299998.0
2005-08-31 01:05:00,83.19,83.198,83.161,83.166,233199997.0
2005-08-31 01:06:00,83.175,83.199,83.151,83.17,175800001.0
2005-08-31 01:07:00,83.18,83.186,83.152,83.175,148099998.0
2005-08-31 01:08:00,83.198,83.198,83.151,83.173,307400001.0
2005-08-31 01:09:00,83.186,83.19,83.154,83.188,178400000.0
2005-08-31 01:10:00,83.189,83.189,83.15,83.165,154900002.0
2005-08-31 01:11:00,83.152,83.188,83.133,83.168,172299997.0
2005-08-31 01:12:00,83.183,83.183,83.149,83.149,147399997.0
2005-08-31 01:13:00,83.158,83.191,83.147,83.162,179999998.0
2005-08-31 01:14:00,83.142,83.187,83.13,83.187,238500000.0
2005-08-31 01:15:00,83.197,83.197,83.156,83.162,190999997.0
2005-08-31 01:16:00,83.184,83.19,83.167,83.186,89000000.0
2005-08-31 01:17:00,83.138,83.183,83.13,83.149,224200001.0
2005-08-31 01:18:00,83.139,83.184,83.139,83.176,207700001.0
2005-08-31 01:19:00,83.179,83.199,83.148,83.183,338699994.0
2005-08-31 01:20:00,83.164,83.197,83.164,83.179,186099997.0
2005-08-31 01:21:00,83.192,83.202,83.17,83.199,188800002.0
2005-08-31 01:22:00,83.178,83.198,83.151,83.194,184899999.0
2005-08-31 01:23:00,83.18,83.205,83.16,83.178,210799995.0
2005-08-31 01:24:00,83.199,83.203,83.161,83.203,126299998.0
2005-08-31 01:25:00,83.198,83.216,83.181,83.189,205199999.0
2005-08-31 01:26:00,83.182,83.218,83.165,83.218,268300000.0
2005-08-31 01:27:00,83.217,83.224,83.191,83.196,226800001.0
2005-08-31 01:28:00,83.198,83.205,83.169,83.169,165499999.0
2005-08-31 01:29:00,83.173,83.198,83.161,83.177,179400002.0
2005-08-31 01:30:00,83.17,83.19,83.146,83.151,161599998.0
2005-08-31 01:31:00,83.142,83.167,83.116,83.167,426700001.0
2005-08-31 01:32:00,83.152,83.188,83.145,83.178,267900000.0
2005-08-31 01:33:00,83.184,83.212,83.154,83.195,114599999.0
2005-08-31 01:34:00,83.197,83.235,83.175,83.216,111300000.0
2005-08-31 01:35:00,83.242,83.253,83.221,83.236,154199997.0
2005-08-31 01:36:00,83.225,83.232,83.189,83.209,169400000.0
2005-08-31 01:37:00,83.219,83.236,83.214,83.236,157699997.0
2005-08-31 01:38:00,83.177,83.219,83.177,83.219,230100000.0
2005-08-31 01:39:00,83.194,83.231,83.194,83.217,149699998.0
2005-08-31 01:40:00,83.203,83.218,83.169,83.183,295500000.0
2005-08-31 01:41:00,83.169,83.2,83.156,83.192,225799999.0
2005-08-31 01:42:00,83.173,83.203,83.167,83.196,191900000.0
2005-08-31 01:43:00,83.191,83.209,83.18,83.19,90200000.0
2005-08-31 01:44:00,83.176,83.177,83.14,83.15,158100004.0
2005-08-31 01:45:00,83.167,83.196,83.166,83.183,174100001.0
2005-08-31 01:46:00,83.168,83.191,83.156,83.167,212900000.0
2005-08-31 01:47:00,83.166,83.199,83.145,83.182,186800000.0
2005-08-31 01:48:00,83.185,83.196,83.151,83.177,197299999.0
2005-08-31 01:49:00,83.18,83.199,83.166,83.178,236199999.0
2005-08-31 01:50:00,83.165,83.193,83.155,83.175,187200000.0
2005-08-31 01:51:00,83.187,83.2,83.177,83.177,218000001.0
2005-08-31 01:52:00,83.166,83.192,83.163,83.176,190599997.0
2005-08-31 01:53:00,83.178,83.201,83.164,83.177,181399998.0
2005-08-31 01:54:00,83.209,83.209,83.172,83.174,179199999.0
2005-08-31 01:55:00,83.193,83.213,83.171,83.195,219599997.0
2005-08-31 01:56:00,83.169,83.205,83.169,83.197,233300004.0
2005-08-31 01:57:00,83.197,83.213,83.168,83.175,179600000.0
2005-08-31 01:58:00,83.171,83.171,83.139,83.165,129199999.0
2005-08-31 01:59:00,83.152,83.166,83.097,83.14,318200001.0
2005-08-31 02:00:00,83.178,83.183,83.14,83.162,180500001.0
2005-08-31 02:01:00,83.181,83.181,83.143,83.144,210599999.0
2005-08-31 02:02:00,83.162,83.169,83.099,83.099,128299998.0
2005-08-31 02:03:00,83.152,83.18,83.144,83.17,175300002.0
2005-08-31 02:04:00,83.161,83.177,83.144,83.144,176199999.0
2005-08-31 02:05:00,83.179,83.18,83.128,83.143,242799996.0
2005-08-31 02:06:00,83.158,83.16,83.133,83.14,124300000.0
2005-08-31 02:07:00,83.156,83.176,83.132,83.165,261099999.0
2005-08-31 02:08:00,83.183,83.189,83.165,83.17,252699995.0
2005-08-31 02:09:00,83.16,83.177,83.144,83.175,165900000.0
2005-08-31 02:10:00,83.138,83.191,83.138,83.191,93500000.0
2005-08-31 02:11:00,83.167,83.187,83.115,83.127,273599999.0
2005-08-31 02:12:00,83.143,83.161,83.124,83.135,167300001.0
2005-08-31 02:13:00,83.141,83.158,83.127,83.127,192800000.0
2005-08-31 02:14:00,83.17,83.199,83.155,83.189,93299999.0
2005-08-31 02:15:00,83.194,83.213,83.166,83.213,246399999.0
2005-08-31 02:16:00,83.189,83.215,83.18,83.207,166799998.0
2005-08-31 02:17:00,83.205,83.218,83.156,83.192,192899999.0
2005-08-31 02:18:00,83.176,83.197,83.145,83.169,165900003.0
2005-08-31 02:19:00,83.158,83.183,83.144,83.162,292900000.0
2005-08-31 02:20:00,83.144,83.173,83.144,83.147,205500000.0
2005-08-31 02:21:00,83.17,83.171,83.138,83.146,261099996.0
2005-08-31 02:22:00,83.159,83.173,83.139,83.148,205200002.0
2005-08-31 02:23:00,83.15,83.167,83.128,83.141,201199999.0
2005-08-31 02:24:00,83.118,83.164,83.118,83.15,258100001.0
2005-08-31 02:25:00,83.129,83.158,83.128,83.158,165000000.0
2005-08-31 02:26:00,83.168,83.168,83.118,83.141,164099998.0
2005-08-31 02:27:00,83.138,83.155,83.115,83.126,236800003.0
2005-08-31 02:28:00,83.135,83.148,83.091,83.135,278800004.0
2005-08-31 02:29:00,83.148,83.149,83.114,83.137,191699999.0
2005-08-31 02:30:00,83.162,83.162,83.116,83.132,198599998.0
2005-08-31 02:31:00,83.151,83.177,83.146,83.175,226000000.0
2005-08-31 02:32:00,83.154,83.179,83.129,83.167,178500001.0
2005-08-31 02:33:00,83.143,83.167,83.136,83.149,258399999.0
2005-08-31 02:34:00,83.119,83.142,83.118,83.125,90100000.0
2005-08-31 02:35:00,83.08,83.138,83.08,83.132,212199997.0
2005-08-31 02:36:00,83.115,83.146,83.109,83.127,262800004.0
2005-08-31 02:37:00,83.121,83.14,83.104,83.112,164100000.0
2005-08-31 02:38:00,83.132,83.134,83.096,83.114,203399999.0
2005-08-31 02:39:00,83.113,83.14,83.1,83.125,325600000.0
2005-08-31 02:40:00,83.138,83.138,83.108,83.122,120600000.0
2005-08-31 02:41:00,83.146,83.148,83.119,83.125,169999999.0
2005-08-31 02:42:00,83.131,83.158,83.131,83.132,211799997.0
2005-08-31 02:43:00,83.149,83.185,83.149,83.169,317699998.0
2005-08-31 02:44:00,83.161,83.177,83.15,83.165,162599998.0
2005-08-31 02:45:00,83.146,83.169,83.126,83.156,202400000.0
2005-08-31 02:46:00,83.143,83.156,83.124,83.15,166499999.0
2005-08-31 02:47:00,83.15,83.157,83.093,83.134,219500000.0
2005-08-31 02:48:00,83.15,83.152,83.124,83.137,100299998.0
2005-08-31 02:49:00,83.13,83.143,83.116,83.121,173399996.0
2005-08-31 02:50:00,83.091,83.126,83.071,83.096,181500001.0
2005-08-31 02:51:00,83.092,83.092,83.055,83.058,304899998.0
2005-08-31 02:52:00,83.046,83.08,83.041,83.06,258399998.0
2005-08-31 02:53:00,83.038,83.072,83.018,83.072,218699997.0
2005-08-31 02:54:00,83.069,83.1,83.064,83.079,130699998.0
2005-08-31 02:55:00,83.102,83.127,83.093,83.107,131700000.0
2005-08-31 02:56:00,83.102,83.117,83.059,83.097,224700001.0
2005-08-31 02:57:00,83.095,83.138,83.089,83.123,296999998.0
2005-08-31 02:58:00,83.123,83.154,83.116,83.146,169999998.0
2005-08-31 02:59:00,83.144,83.161,83.138,83.144,141499999.0
2005-08-31 03:00:00,83.132,83.165,83.132,83.156,227199999.0
2005-08-31 03:01:00,83.122,83.154,83.116,83.148,175499998.0
2005-08-31 03:02:00,83.133,83.167,83.128,83.161,162899998.0
2005-08-31 03:03:00,83.157,83.181,83.147,83.173,233900000.0
2005-08-31 03:04:00,83.161,83.174,83.133,83.158,126899999.0
2005-08-31 03:05:00,83.164,83.169,83.124,83.142,238999997.0
2005-08-31 03:06:00,83.128,83.172,83.119,83.172,238000002.0
2005-08-31 03:07:00,83.175,83.187,83.142,83.145,182900000.0
2005-08-31 03:08:00,83.144,83.17,83.119,83.17,281999995.0
2005-08-31 03:09:00,83.173,83.178,83.128,83.15,284999995.0
2005-08-31 03:10:00,83.145,83.163,83.112,83.163,157500000.0
2005-08-31 03:11:00,83.139,83.159,83.134,83.144,102600000.0
2005-08-31 03:12:00,83.15,83.153,83.107,83.12,257299999.0
2005-08-31 03:13:00,83.128,83.159,83.128,83.153,170199998.0
2005-08-31 03:14:00,83.156,83.156,83.079,83.079,264599998.0
2005-08-31 03:15:00,83.1,83.126,83.084,83.123,167700001.0
2005-08-31 03:16:00,83.105,83.13,83.072,83.113,225499999.0
2005-08-31 03:17:00,83.138,83.15,83.107,83.107,204100000.0
2005-08-31 03:18:00,83.131,83.169,83.131,83.151,130300002.0
2005-08-31 03:19:00,83.147,83.173,83.11,83.128,298100000.0
2005-08-31 03:20:00,83.136,83.141,83.107,83.113,327699999.0
2005-08-31 03:21:00,83.14,83.159,83.13,83.13,159499998.0
2005-08-31 03:22:00,83.142,83.142,83.113,83.116,152900000.0
2005-08-31 03:23:00,83.112,83.155,83.112,83.155,223400000.0
2005-08-31 03:24:00,83.15,83.169,83.135,83.142,157500003.0
2005-08-31 03:25:00,83.132,83.158,83.122,83.158,279000001.0
2005-08-31 03:26:00,83.147,83.196,83.147,83.187,202600002.0
2005-08-31 03:27:00,83.19,83.222,83.182,83.219,208499998.0
2005-08-31 03:28:00,83.201,83.226,83.186,83.207,217000000.0
2005-08-31 03:29:00,83.217,83.217,83.167,83.184,218300003.0
2005-08-31 03:30:00,83.212,83.26,83.172,83.177,257999997.0
2005-08-31 03:31:00,83.128,83.157,83.08,83.091,213100000.0
2005-08-31 03:32:00,83.051,83.07,83.026,83.059,179899998.0
2005-08-31 03:33:00,83.053,83.108,83.046,83.108,216100003.0
2005-08-31 03:34:00,83.119,83.12,83.046,83.074,241299999.0
2005-08-31 03:35:00,83.103,83.138,83.088,83.113,161400002.0
2005-08-31 03:36:00,83.119,83.158,83.119,83.147,190300000.0
2005-08-31 03:37:00,83.14,83.15,83.107,83.145,134699999.0
2005-08-31 03:38:00,83.124,83.173,83.124,83.173,122800000.0
2005-08-31 03:39:00,83.174,83.212,83.155,83.189,203100001.0
2005-08-31 03:40:00,83.215,83.231,83.193,83.214,256300002.0
2005-08-31 03:41:00,83.214,83.258,83.214,83.255,178700002.0
2005-08-31 03:42:00,83.243,83.243,83.197,83.197,62300000.0
2005-08-31 03:43:00,83.235,83.239,83.164,83.164,200500000.0
2005-08-31 03:44:00,83.213,83.243,83.211,83.235,264399999.0
2005-08-31 03:45:00,83.211,83.24,83.204,83.238,163500002.0
2005-08-31 03:46:00,83.195,83.247,83.195,83.226,227900001.0
2005-08-31 03:47:00,83.219,83.229,83.165,83.212,178600000.0
2005-08-31 03:48:00,83.189,83.219,83.18,83.219,90199999.0
2005-08-31 03:49:00,83.215,83.224,83.188,83.206,143900002.0
2005-08-31 03:50:00,83.174,83.22,83.174,83.22,100500000.0
2005-08-31 03:51:00,83.202,83.23,83.195,83.217,179500000.0
2005-08-31 03:52:00,83.238,83.238,83.197,83.217,156700001.0
2005-08-31 03:53:00,83.233,83.261,83.21,83.241,168999999.0
2005-08-31 03:54:00,83.253,83.253,83.227,83.227,115800000.0
2005-08-31 03:55:00,83.23,83.262,83.21,83.262,200500003.0
2005-08-31 03:56:00,83.266,83.289,83.247,83.266,234499998.0
2005-08-31 03:57:00,83.259,83.274,83.228,83.228,177799999.0
2005-08-31 03:58:00,83.284,83.297,83.255,83.255,128600000.0
2005-08-31 03:59:00,83.292,83.356,83.282,83.335,205099998.0
2005-08-31 04:00:00,83.347,83.377,83.323,83.323,261000000.0
2005-08-31 04:01:00,83.325,83.335,83.29,83.296,266699996.0
2005-08-31 04:02:00,83.304,83.328,83.304,83.32,146699999.0
2005-08-31 04:03:00,83.336,83.336,83.297,83.314,126699999.0
2005-08-31 04:04:00,83.321,83.321,83.27,83.286,243300001.0
2005-08-31 04:05:00,83.301,83.316,83.293,83.304,228299996.0
2005-08-31 04:06:00,83.276,83.299,83.255,83.28,164400001.0
2005-08-31 04:07:00,83.267,83.29,83.227,83.29,210900000.0
2005-08-31 04:08:00,83.253,83.303,83.253,83.303,150699997.0
2005-08-31 04:09:00,83.278,83.308,83.258,83.264,214600005.0
2005-08-31 04:10:00,83.275,83.293,83.254,83.293,209200000.0
2005-08-31 04:11:00,83.293,83.303,83.275,83.281,160300000.0
2005-08-31 04:12:00,83.298,83.325,83.275,83.305,274699999.0
2005-08-31 04:13:00,83.329,83.35,83.308,83.321,243900001.0
2005-08-31 04:14:00,83.308,83.339,83.295,83.314,208099998.0
2005-08-31 04:15:00,83.342,83.354,83.319,83.323,226299999.0
2005-08-31 04:16:00,83.317,83.345,83.29,83.345,310300003.0
2005-08-31 04:17:00,83.323,83.347,83.311,83.331,212499998.0
2005-08-31 04:18:00,83.3,83.359,83.294,83.359,166699998.0
2005-08-31 04:19:00,83.357,83.4,83.343,83.343,304799999.0
2005-08-31 04:20:00,83.343,83.362,83.324,83.359,229899993.0
2005-08-31 04:21:00,83.348,83.371,83.345,83.347,118500000.0
2005-08-31 04:22:00,83.343,83.343,83.305,83.313,196799999.0
2005-08-31 04:23:00,83.311,83.328,83.302,83.315,115800001.0
2005-08-31 04:24:00,83.282,83.319,83.282,83.319,152099999.0
2005-08-31 04:25:00,83.276,83.313,83.272,83.299,171500001.0
2005-08-31 04:26:00,83.291,83.291,83.26,83.27,177700002.0
2005-08-31 04:27:00,83.281,83.3,83.263,83.299,180400003.0
2005-08-31 04:28:00,83.281,83.308,83.279,83.306,153099999.0
2005-08-31 04:29:00,83.282,83.282,83.221,83.221,203499998.0
2005-08-31 04:30:00,83.232,83.268,83.232,83.264,301200001.0
2005-08-31 04:31:00,83.227,83.264,83.192,83.238,202499999.0
2005-08-31 04:32:00,83.207,83.249,83.207,83.241,162999996.0
2005-08-31 04:33:00,83.218,83.251,83.205,83.243,306700006.0
2005-08-31 04:34:00,83.238,83.263,83.231,83.235,106700001.0
2005-08-31 04:35:00,83.223,83.247,83.196,83.211,203200002.0
2005-08-31 04:36:00,83.218,83.245,83.209,83.245,110500001.0
2005-08-31 04:37:00,83.238,83.238,83.185,83.196,161399998.0
2005-08-31 04:38:00,83.257,83.267,83.233,83.25,188100002.0
2005-08-31 04:39:00,83.23,83.254,83.219,83.25,156099998.0
2005-08-31 04:40:00,83.225,83.247,83.188,83.215,198000000.0
2005-08-31 04:41:00,83.185,83.199,83.162,83.172,291099999.0
2005-08-31 04:42:00,83.157,83.173,83.128,83.169,225000001.0
2005-08-31 04:43:00,83.171,83.194,83.161,83.176,127700000.0
2005-08-31 04:44:00,83.188,83.188,83.158,83.17,202499999.0
2005-08-31 04:45:00,83.155,83.178,83.141,83.165,288399998.0
2005-08-31 04:46:00,83.162,83.175,83.143,83.16,127800002.0
2005-08-31 04:47:00,83.176,83.179,83.147,83.152,210899996.0
2005-08-31 04:48:00,83.159,83.176,83.136,83.146,184100000.0
2005-08-31 04:49:00,83.174,83.174,83.133,83.167,123400001.0
2005-08-31 04:50:00,83.165,83.174,83.131,83.174,186300000.0
2005-08-31 04:51:00,83.19,83.191,83.146,83.156,238900004.0
2005-08-31 04:52:00,83.164,83.181,83.135,83.15,197899999.0
2005-08-31 04:53:00,83.14,83.154,83.105,83.115,255499999.0
2005-08-31 04:54:00,83.146,83.168,83.108,83.151,302000002.0
2005-08-31 04:55:00,83.148,83.148,83.089,83.089,141999998.0
2005-08-31 04:56:00,83.138,83.159,83.115,83.143,115900000.0
2005-08-31 04:57:00,83.156,83.156,83.107,83.107,203200000.0
2005-08-31 04:58:00,83.175,83.175,83.102,83.102,170300001.0
2005-08-31 04:59:00,83.163,83.163,83.134,83.138,177900003.0
2005-08-31 05:00:00,83.14,83.173,83.131,83.173,154000000.0
2005-08-31 05:01:00,83.16,83.17,83.133,83.15,243199996.0
2005-08-31 05:02:00,83.165,83.168,83.142,83.143,189500005.0
2005-08-31 05:03:00,83.135,83.163,83.111,83.148,180799998.0
2005-08-31 05:04:00,83.121,83.153,83.117,83.117,204900000.0
2005-08-31 05:05:00,83.147,83.153,83.107,83.112,153300000.0
2005-08-31 05:06:00,83.133,83.155,83.118,83.124,207000000.0
2005-08-31 05:07:00,83.162,83.162,83.111,83.111,127500000.0
2005-08-31 05:08:00,83.135,83.182,83.135,83.167,225699998.0
2005-08-31 05:09:00,83.134,83.153,83.098,83.12,252699998.0
2005-08-31 05:10:00,83.126,83.16,83.119,83.124,82400000.0
2005-08-31 05:11:00,83.102,83.128,83.049,83.049,321699999.0
2005-08-31 05:12:00,83.057,83.115,83.048,83.115,188700000.0
2005-08-31 05:13:00,83.089,83.123,83.078,83.123,227700002.0
2005-08-31 05:14:00,83.113,83.124,83.061,83.1,334399998.0
2005-08-31 05:15:00,83.11,83.131,83.063,83.106,206199999.0
2005-08-31 05:16:00,83.085,83.131,83.064,83.113,113400003.0
2005-08-31 05:17:00,83.102,83.141,83.102,83.129,263100001.0
2005-08-31 05:18:00,83.085,83.12,83.081,83.098,275600003.0
2005-08-31 05:19:00,83.06,83.088,83.045,83.081,257300001.0
2005-08-31 05:20:00,83.1,83.12,83.078,83.078,191299998.0
2005-08-31 05:21:00,83.085,83.112,83.062,83.096,240200002.0
2005-08-31 05:22:00,83.087,83.101,83.045,83.086,189400000.0
2005-08-31 05:23:00,83.104,83.121,83.072,83.072,142799997.0
2005-08-31 05:24:00,83.129,83.139,83.108,83.12,204999998.0
2005-08-31 05:25:00,83.107,83.136,83.094,83.1,136600001.0
2005-08-31 05:26:00,83.11,83.127,83.085,83.085,123399999.0
2005-08-31 05:27:00,83.089,83.113,83.074,83.109,232100000.0
2005-08-31 05:28:00,83.11,83.13,83.07,83.103,220399996.0
2005-08-31 05:29:00,83.114,83.127,83.059,83.103,262700000.0
2005-08-31 05:30:00,83.098,83.119,83.06,83.061,201700000.0
2005-08-31 05:31:00,83.105,83.143,83.09,83.128,211200001.0
2005-08-31 05:32:00,83.142,83.152,83.087,83.087,90900001.0
2005-08-31 05:33:00,83.126,83.141,83.107,83.12,268599997.0
2005-08-31 05:34:00,83.117,83.13,83.077,83.112,222700001.0
2005-08-31 05:35:00,83.113,83.131,83.097,83.123,188800003.0
2005-08-31 05:36:00,83.095,83.133,83.095,83.122,138800000.0
2005-08-31 05:37:00,83.075,83.111,83.072,83.106,203200001.0
2005-08-31 05:38:00,83.131,83.168,83.106,83.151,351400000.0
2005-08-31 05:39:00,83.172,83.181,83.123,83.125,296699998.0
2005-08-31 05:40:00,83.153,83.153,83.119,83.13,157300001.0
2005-08-31 05:41:00,83.164,83.164,83.11,83.134,214799999.0
2005-08-31 05:42:00,83.155,83.175,83.135,83.15,148500000.0
2005-08-31 05:43:00,83.177,83.181,83.158,83.163,239100003.0
2005-08-31 05:44:00,83.139,83.161,83.125,83.143,135699998.0
2005-08-31 05:45:00,83.108,83.171,83.108,83.171,171000002.0
2005-08-31 05:46:00,83.158,83.191,83.135,83.178,169599999.0
2005-08-31 05:47:00,83.17,83.188,83.15,83.16,165999999.0
2005-08-31 05:48:00,83.163,83.17,83.144,83.151,148000000.0
2005-08-31 05:49:00,83.159,83.181,83.157,83.177,266300005.0
2005-08-31 05:50:00,83.173,83.197,83.152,83.168,213000002.0
2005-08-31 05:51:00,83.153,83.176,83.148,83.159,116400001.0
2005-08-31 05:52:00,83.165,83.185,83.137,83.157,242700001.0
2005-08-31 05:53:00,83.163,83.178,83.115,83.115,205800000.0
2005-08-31 05:54:00,83.156,83.184,83.156,83.172,245899999.0
2005-08-31 05:55:00,83.161,83.161,83.125,83.129,138200000.0
2005-08-31 05:56:00,83.147,83.147,83.112,83.112,293199998.0
2005-08-31 05:57:00,83.148,83.16,83.128,83.16,188199999.0
2005-08-31 05:58:00,83.132,83.155,83.123,83.145,249599997.0
2005-08-31 05:59:00,83.148,83.16,83.122,83.139,138700000.0
2005-08-31 06:00:00,83.157,83.16,83.132,83.132,261499996.0
2005-08-31 06:01:00,83.148,83.148,83.114,83.127,173400000.0
2005-08-31 06:02:00,83.147,83.182,83.143,83.179,223899998.0
2005-08-31 06:03:00,83.156,83.182,83.138,83.165,249900000.0
2005-08-31 06:04:00,83.193,83.193,83.13,83.148,262000000.0
2005-08-31 06:05:00,83.173,83.185,83.152,83.161,178699996.0
2005-08-31 06:06:00,83.19,83.198,83.169,83.184,99499999.0
2005-08-31 06:07:00,83.2,83.202,83.156,83.169,136299999.0
2005-08-31 06:08:00,83.197,83.24,83.185,83.223,202799998.0
2005-08-31 06:09:00,83.246,83.247,83.205,83.21,152699999.0
2005-08-31 06:10:00,83.194,83.229,83.185,83.225,165399997.0
2005-08-31 06:11:00,83.194,83.229,83.189,83.218,156200000.0
2005-08-31 06:12:00,83.195,83.214,83.168,83.205,167499999.0
2005-08-31 06:13:00,83.167,83.197,83.146,83.197,148699999.0
2005-08-31 06:14:00,83.16,83.196,83.146,83.17,303800000.0
2005-08-31 06:15:00,83.161,83.19,83.145,83.162,259299998.0
2005-08-31 06:16:00,83.183,83.192,83.161,83.174,245600003.0
2005-08-31 06:17:00,83.161,83.189,83.141,83.165,160900002.0
2005-08-31 06:18:00,83.153,83.173,83.141,83.16,259500001.0
2005-08-31 06:19:00,83.145,83.177,83.135,83.175,193500000.0
2005-08-31 06:20:00,83.125,83.151,83.116,83.151,200900001.0
2005-08-31 06:21:00,83.143,83.164,83.119,83.12,168199997.0
2005-08-31 06:22:00,83.129,83.142,83.101,83.121,259700003.0
2005-08-31 06:23:00,83.135,83.155,83.111,83.135,192999997.0
2005-08-31 06:24:00,83.121,83.173,83.121,83.146,305299996.0
2005-08-31 06:25:00,83.159,83.175,83.115,83.159,329799996.0
2005-08-31 06:26:00,83.131,83.159,83.12,83.122,139000000.0
2005-08-31 06:27:00,83.151,83.16,83.124,83.128,168300000.0
2005-08-31 06:28:00,83.127,83.151,83.108,83.132,91799999.0
2005-08-31 06:29:00,83.147,83.147,83.102,83.125,120200002.0
2005-08-31 06:30:00,83.14,83.162,83.127,83.155,131400000.0
2005-08-31 06:31:00,83.136,83.156,83.121,83.145,84000000.0
2005-08-31 06:32:00,83.105,83.15,83.09,83.133,177200000.0
2005-08-31 06:33:00,83.127,83.132,83.095,83.11,261500001.0
2005-08-31 06:34:00,83.114,83.157,83.105,83.153,274499999.0
2005-08-31 06:35:00,83.135,83.157,83.126,83.153,206399999.0
2005-08-31 06:36:00,83.122,83.143,83.112,83.129,131899997.0
2005-08-31 06:37:00,83.11,83.13,83.103,83.124,98600001.0
2005-08-31 06:38:00,83.125,83.125,83.064,83.065,355200000.0
2005-08-31 06:39:00,83.089,83.114,83.077,83.089,263000000.0
2005-08-31 06:40:00,83.079,83.116,83.066,83.116,172999998.0
2005-08-31 06:41:00,83.102,83.13,83.101,83.127,196200001.0
2005-08-31 06:42:00,83.078,83.121,83.066,83.102,296500000.0
2005-08-31 06:43:00,83.092,83.109,83.063,83.072,377099995.0
2005-08-31 06:44:00,83.078,83.113,83.074,83.107,174599999.0
2005-08-31 06:45:00,83.086,83.105,83.072,83.082,54600000.0
2005-08-31 06:46:00,83.068,83.088,83.046,83.046,122800001.0
2005-08-31 06:47:00,83.08,83.126,83.075,83.102,184399999.0
2005-08-31 06:48:00,83.114,83.117,83.049,83.058,139399999.0
2005-08-31 06:49:00,83.096,83.117,83.084,83.089,183999995.0
2005-08-31 06:50:00,83.108,83.143,83.097,83.119,187500000.0
2005-08-31 06:51:00,83.137,83.158,83.118,83.136,256499999.0
2005-08-31 06:52:00,83.134,83.148,83.112,83.145,98999999.0
2005-08-31 06:53:00,83.116,83.141,83.077,83.124,246599999.0
2005-08-31 06:54:00,83.132,83.143,83.096,83.12,241800004.0
2005-08-31 06:55:00,83.086,83.118,83.086,83.107,163300001.0
2005-08-31 06:56:00,83.109,83.109,83.056,83.066,256099998.0
2005-08-31 06:57:00,83.092,83.104,83.059,83.084,281000002.0
2005-08-31 06:58:00,83.092,83.092,83.053,83.069,107799999.0
2005-08-31 06:59:00,83.103,83.106,83.085,83.093,126700002.0
2005-08-31 07:00:00,83.066,83.104,83.066,83.104,131900000.0
2005-08-31 07:01:00,83.072,83.1,83.061,83.094,211500000.0
2005-08-31 07:02:00,83.082,83.1,83.067,83.081,225699997.0
2005-08-31 07:03:00,83.073,83.086,83.056,83.086,153400001.0
2005-08-31 07:04:00,83.065,83.084,83.048,83.065,173300001.0
2005-08-31 07:05:00,83.06,83.083,83.046,83.07,228399999.0
2005-08-31 07:06:00,83.056,83.07,83.039,83.039,138699999.0
2005-08-31 07:07:00,83.06,83.076,83.015,83.049,157499997.0
2005-08-31 07:08:00,83.022,83.056,83.011,83.042,195999999.0
2005-08-31 07:09:00,83.042,83.078,83.042,83.061,135999999.0
2005-08-31 07:10:00,83.044,83.058,83.032,83.032,55200000.0
2005-08-31 07:11:00,83.079,83.088,83.026,83.026,201099999.0
2005-08-31 07:12:00,83.063,83.079,83.045,83.071,160999999.0
2005-08-31 07:13:00,83.051,83.099,83.048,83.095,199999996.0
2005-08-31 07:14:00,83.065,83.101,83.052,83.086,177799998.0
2005-08-31 07:15:00,83.09,83.107,83.067,83.079,215500003.0
2005-08-31 07:16:00,83.08,83.13,83.08,83.125,226500002.0
2005-08-31 07:17:00,83.093,83.125,83.09,83.125,162900001.0
2005-08-31 07:18:00,83.138,83.143,83.118,83.119,142200000.0
2005-08-31 07:19:00,83.144,83.144,83.104,83.117,215900000.0
2005-08-31 07:20:00,83.126,83.148,83.116,83.121,137000000.0
2005-08-31 07:21:00,83.116,83.164,83.115,83.153,205899996.0
2005-08-31 07:22:00,83.133,83.153,83.123,83.152,76099999.0
2005-08-31 07:23:00,83.118,83.154,83.103,83.12,236500002.0
2005-08-31 07:24:00,83.083,83.139,83.048,83.113,175200000.0
2005-08-31 07:25:00,83.105,83.163,83.105,83.163,387999997.0
2005-08-31 07:26:00,83.128,83.151,83.111,83.127,254700001.0
2005-08-31 07:27:00,83.155,83.171,83.126,83.13,202200000.0
2005-08-31 07:28:00,83.141,83.159,83.131,83.155,190699998.0
2005-08-31 07:29:00,83.172,83.174,83.124,83.124,156499999.0
2005-08-31 07:30:00,83.14,83.159,83.14,83.141,73200000.0
2005-08-31 07:31:00,83.143,83.165,83.133,83.143,138000001.0
2005-08-31 07:32:00,83.135,83.154,83.121,83.128,150400000.0
2005-08-31 07:33:00,83.094,83.117,83.076,83.096,226599998.0
2005-08-31 07:34:00,83.077,83.135,83.072,83.135,152900000.0
2005-08-31 07:35:00,83.125,83.125,83.083,83.091,393600000.0
2005-08-31 07:36:00,83.153,83.185,83.151,83.154,218700004.0
2005-08-31 07:37:00,83.141,83.158,83.102,83.12,124199999.0
2005-08-31 07:38:00,83.141,83.148,83.116,83.117,125100000.0
2005-08-31 07:39:00,83.131,83.148,83.093,83.107,224599995.0
2005-08-31 07:40:00,83.097,83.124,83.091,83.118,249299997.0
2005-08-31 07:41:00,83.109,83.117,83.091,83.097,107500004.0
2005-08-31 07:42:00,83.106,83.128,83.078,83.093,178000004.0
2005-08-31 07:43:00,83.132,83.132,83.092,83.099,164400000.0
2005-08-31 07:44:00,83.121,83.121,83.092,83.104,95999999.0
2005-08-31 07:45:00,83.086,83.107,83.076,83.099,160400001.0
2005-08-31 07:46:00,83.064,83.117,83.042,83.101,153699999.0
2005-08-31 07:47:00,83.108,83.132,83.084,83.114,164999998.0
2005-08-31 07:48:00,83.127,83.127,83.097,83.113,219899998.0
2005-08-31 07:49:00,83.093,83.116,83.073,83.116,240799997.0
2005-08-31 07:50:00,83.106,83.125,83.069,83.103,267200001.0
2005-08-31 07:51:00,83.129,83.129,83.093,83.121,181999999.0
2005-08-31 07:52:00,83.107,83.145,83.104,83.145,252699996.0
2005-08-31 07:53:00,83.119,83.134,83.102,83.128,237500000.0
2005-08-31 07:54:00,83.117,83.117,83.074,83.08,125900000.0
2005-08-31 07:55:00,83.117,83.12,83.07,83.101,302700000.0
2005-08-31 07:56:00,83.102,83.12,83.079,83.106,201200000.0
2005-08-31 07:57:00,83.094,83.14,83.086,83.14,179099999.0
2005-08-31 07:58:00,83.148,83.163,83.131,83.145,145900001.0
2005-08-31 07:59:00,83.139,83.166,83.139,83.147,183399998.0
2005-08-31 08:00:00,83.158,83.158,83.091,83.104,163000000.0
2005-08-31 08:01:00,83.103,83.121,83.079,83.115,120500001.0
2005-08-31 08:02:00,83.094,83.12,83.08,83.094,79300000.0
2005-08-31 08:03:00,83.099,83.102,83.063,83.063,164600000.0
2005-08-31 08:04:00,83.083,83.091,83.059,83.06,82200000.0
2005-08-31 08:05:00,83.071,83.103,83.071,83.098,218200000.0
2005-08-31 08:06:00,83.081,83.105,83.07,83.079,257000002.0
2005-08-31 08:07:00,83.096,83.11,83.076,83.076,263299998.0
2005-08-31 08:08:00,83.068,83.1,83.068,83.091,223400004.0
2005-08-31 08:09:00,83.051,83.092,83.047,83.077,271799997.0
2005-08-31 08:10:00,83.041,83.108,83.028,83.088,150200000.0
2005-08-31 08:11:00,83.102,83.114,83.06,83.06,147400002.0
2005-08-31 08:12:00,83.079,83.079,83.048,83.058,254700000.0
2005-08-31 08:13:00,83.064,83.108,83.052,83.097,166200000.0
2005-08-31 08:14:00,83.073,83.109,83.067,83.078,117000001.0
2005-08-31 08:15:00,83.09,83.102,83.057,83.087,193500003.0
2005-08-31 08:16:00,83.075,83.115,83.063,83.115,184299999.0
2005-08-31 08:17:00,83.098,83.107,83.074,83.086,144299998.0
2005-08-31 08:18:00,83.109,83.128,83.087,83.108,153999999.0
2005-08-31 08:19:00,83.136,83.136,83.105,83.105,156099998.0
2005-08-31 08:20:00,83.109,83.138,83.101,83.137,245900001.0
2005-08-31 08:21:00,83.127,83.142,83.11,83.128,233300001.0
2005-08-31 08:22:00,83.132,83.173,83.132,83.173,145499999.0
2005-08-31 08:23:00,83.145,83.17,83.145,83.17,114499999.0
2005-08-31 08:24:00,83.161,83.161,83.127,83.143,134500001.0
2005-08-31 08:25:00,83.131,83.169,83.131,83.146,141100000.0
2005-08-31 08:26:00,83.129,83.158,83.129,83.158,78200000.0
2005-08-31 08:27:00,83.16,83.171,83.132,83.132,150200002.0
2005-08-31 08:28:00,83.16,83.166,83.133,83.153,273200002.0
2005-08-31 08:29:00,83.145,83.183,83.139,83.183,139100000.0
2005-08-31 08:30:00,83.167,83.189,83.145,83.175,167600000.0
2005-08-31 08:31:00,83.166,83.191,83.166,83.18,251499993.0
2005-08-31 08:32:00,83.185,83.196,83.158,83.158,185000003.0
2005-08-31 08:33:00,83.178,83.199,83.176,83.199,262300000.0
2005-08-31 08:34:00,83.151,83.197,83.151,83.189,169200000.0
2005-08-31 08:35:00,83.151,83.198,83.127,83.177,251199998.0
2005-08-31 08:36:00,83.191,83.211,83.181,83.202,158599998.0
2005-08-31 08:37:00,83.201,83.201,83.143,83.143,186700000.0
2005-08-31 08:38:00,83.187,83.202,83.159,83.194,267000002.0
2005-08-31 08:39:00,83.183,83.183,83.145,83.153,155200001.0
2005-08-31 08:40:00,83.178,83.212,83.178,83.196,187599996.0
2005-08-31 08:41:00,83.171,83.204,83.168,83.19,132500000.0
2005-08-31 08:42:00,83.164,83.2,83.156,83.162,223699998.0
2005-08-31 08:43:00,83.167,83.189,83.138,83.157,235199998.0
2005-08-31 08:44:00,83.183,83.208,83.182,83.202,290399998.0
2005-08-31 08:45:00,83.206,83.209,83.191,83.192,110400000.0
2005-08-31 08:46:00,83.186,83.21,83.144,83.15,132699999.0
2005-08-31 08:47:00,83.109,83.137,83.105,83.13,164099999.0
2005-08-31 08:48:00,83.127,83.142,83.109,83.121,182799999.0
2005-08-31 08:49:00,83.103,83.133,83.085,83.133,292999995.0
2005-08-31 08:50:00,83.145,83.16,83.128,83.145,136400000.0
2005-08-31 08:51:00,83.132,83.151,83.118,83.151,267400001.0
2005-08-31 08:52:00,83.122,83.145,83.112,83.134,148999998.0
2005-08-31 08:53:00,83.128,83.13,83.103,83.114,226100001.0
2005-08-31 08:54:00,83.141,83.166,83.125,83.166,128899999.0
2005-08-31 08:55:00,83.124,83.146,83.087,83.095,86199999.0
2005-08-31 08:56:00,83.146,83.163,83.131,83.155,133000000.0
2005-08-31 08:57:00,83.135,83.159,83.131,83.159,193499997.0
2005-08-31 08:58:00,83.121,83.187,83.1,83.155,256399999.0
2005-08-31 08:59:00,83.188,83.204,83.171,83.192,246599997.0
2005-08-31 09:00:00,83.182,83.203,83.164,83.179,292699993.0
2005-08-31 09:01:00,83.19,83.215,83.186,83.215,170700000.0
2005-08-31 09:02:00,83.218,83.236,83.188,83.214,149299999.0
2005-08-31 09:03:00,83.229,83.24,83.206,83.212,286099995.0
2005-08-31 09:04:00,83.188,83.208,83.157,83.201,308100000.0
2005-08-31 09:05:00,83.191,83.221,83.181,83.192,195099998.0
2005-08-31 09:06:00,83.194,83.214,83.177,83.208,208699996.0
2005-08-31 09:07:00,83.197,83.239,83.197,83.229,174899999.0
2005-08-31 09:08:00,83.191,83.216,83.17,83.194,163499997.0
2005-08-31 09:09:00,83.195,83.237,83.179,83.237,97100000.0
2005-08-31 09:10:00,83.225,83.226,83.195,83.207,73900000.0
2005-08-31 09:11:00,83.224,83.224,83.17,83.17,157000000.0
2005-08-31 09:12:00,83.223,83.239,83.2,83.2,204899999.0
2005-08-31 09:13:00,83.224,83.255,83.206,83.232,102300000.0
2005-08-31 09:14:00,83.262,83.262,83.194,83.194,154899997.0
2005-08-31 09:15:00,83.232,83.24,83.195,83.22,210800000.0
2005-08-31 09:16:00,83.231,83.256,83.226,83.256,231900002.0
2005-08-31 09:17:00,83.26,83.266,83.238,83.249,206199997.0
2005-08-31 09:18:00,83.208,83.231,83.185,83.2,198199998.0
2005-08-31 09:19:00,83.206,83.238,83.194,83.231,200699998.0
2005-08-31 09:20:00,83.189,83.23,83.188,83.23,182599998.0
2005-08-31 09:21:00,83.21,83.24,83.196,83.24,214099999.0
2005-08-31 09:22:00,83.21,83.236,83.193,83.236,150199997.0
2005-08-31 09:23:00,83.211,83.232,83.188,83.205,93300000.0
2005-08-31 09:24:00,83.209,83.237,83.197,83.207,134400001.0
2005-08-31 09:25:00,83.218,83.24,83.208,83.213,100500000.0
2005-08-31 09:26:00,83.238,83.238,83.179,83.209,287599998.0
2005-08-31 09:27:00,83.23,83.249,83.192,83.248,272400004.0
2005-08-31 09:28:00,83.265,83.268,83.234,83.247,152500001.0
2005-08-31 09:29:00,83.256,83.267,83.237,83.245,74500000.0
2005-08-31 09:30:00,83.258,83.276,83.232,83.232,138500000.0
2005-08-31 09:31:00,83.27,83.273,83.225,83.266,158700001.0
2005-08-31 09:32:00,83.262,83.286,83.251,83.282,177500001.0
2005-08-31 09:33:00,83.256,83.283,83.245,83.254,247200004.0
2005-08-31 09:34:00,83.217,83.27,83.217,83.266,106300001.0
2005-08-31 09:35:00,83.236,83.256,83.221,83.256,115999999.0
2005-08-31 09:36:00,83.194,83.233,83.194,83.229,117699997.0
2005-08-31 09:37:00,83.243,83.268,83.218,83.248,195000001.0
2005-08-31 09:38:00,83.27,83.272,83.248,83.256,202000001.0
2005-08-31 09:39:00,83.255,83.283,83.24,83.283,175199996.0
2005-08-31 09:40:00,83.244,83.284,83.244,83.284,137899999.0
2005-08-31 09:41:00,83.237,83.26,83.212,83.235,182299998.0
2005-08-31 09:42:00,83.253,83.265,83.231,83.243,257599997.0
2005-08-31 09:43:00,83.271,83.271,83.226,83.242,230099999.0
2005-08-31 09:44:00,83.25,83.268,83.2,83.235,213199998.0
2005-08-31 09:45:00,83.229,83.252,83.213,83.239,260599997.0
2005-08-31 09:46:00,83.182,83.23,83.182,83.23,199100002.0
2005-08-31 09:47:00,83.195,83.263,83.183,83.209,196700001.0
2005-08-31 09:48:00,83.244,83.244,83.217,83.225,166700001.0
2005-08-31 09:49:00,83.25,83.25,83.205,83.22,231299998.0
2005-08-31 09:50:00,83.216,83.241,83.186,83.223,266200002.0
2005-08-31 09:51:00,83.215,83.247,83.201,83.226,335000002.0
2005-08-31 09:52:00,83.242,83.242,83.213,83.221,130700000.0
2005-08-31 09:53:00,83.217,83.264,83.206,83.264,232700005.0
2005-08-31 09:54:00,83.237,83.237,83.196,83.2,85100001.0
2005-08-31 09:55:00,83.223,83.24,83.207,83.207,185300001.0
2005-08-31 09:56:00,83.239,83.241,83.205,83.213,136000002.0
2005-08-31 09:57:00,83.227,83.251,83.227,83.245,249399999.0
2005-08-31 09:58:00,83.242,83.242,83.19,83.22,268199997.0
2005-08-31 09:59:00,83.223,83.271,83.223,83.271,206100001.0
2005-08-31 10:00:00,83.251,83.287,83.244,83.265,138999999.0
2005-08-31 10:01:00,83.248,83.264,83.229,83.245,221200001.0
2005-08-31 10:02:00,83.223,83.279,83.222,83.25,154899999.0
2005-08-31 10:03:00,83.235,83.263,83.218,83.22,166300001.0
2005-08-31 10:04:00,83.246,83.257,83.233,83.243,166199999.0
2005-08-31 10:05:00,83.253,83.277,83.226,83.259,181499997.0
2005-08-31 10:06:00,83.267,83.267,83.213,83.213,298100001.0
2005-08-31 10:07:00,83.225,83.272,83.216,83.226,150299998.0
2005-08-31 10:08:00,83.223,83.274,83.223,83.224,201600001.0
2005-08-31 10:09:00,83.233,83.281,83.233,83.261,216500000.0
2005-08-31 10:10:00,83.255,83.304,83.252,83.271,241699998.0
2005-08-31 10:11:00,83.268,83.285,83.256,83.281,191799997.0
2005-08-31 10:12:00,83.252,83.285,83.238,83.285,140300000.0
2005-08-31 10:13:00,83.293,83.299,83.259,83.259,125899999.0
2005-08-31 10:14:00,83.285,83.34,83.267,83.34,193700002.0
2005-08-31 10:15:00,83.315,83.337,83.29,83.297,124299999.0
2005-08-31 10:16:00,83.311,83.35,83.298,83.304,115100001.0
2005-08-31 10:17:00,83.307,83.331,83.282,83.296,194499998.0
2005-08-31 10:18:00,83.331,83.353,83.306,83.333,101699998.0
2005-08-31 10:19:00,83.346,83.347,83.302,83.321,145799996.0
2005-08-31 10:20:00,83.35,83.36,83.324,83.34,179400000.0
2005-08-31 10:21:00,83.333,83.37,83.331,83.37,165999999.0
2005-08-31 10:22:00,83.333,83.369,83.323,83.338,233599998.0
2005-08-31 10:23:00,83.352,83.372,83.313,83.313,227799998.0
2005-08-31 10:24:00,83.355,83.372,83.331,83.36,203399999.0
2005-08-31 10:25:00,83.383,83.383,83.338,83.346,101399999.0
2005-08-31 10:26:00,83.325,83.366,83.317,83.317,161499998.0
2005-08-31 10:27:00,83.343,83.361,83.303,83.317,329400000.0
2005-08-31 10:28:00,83.3,83.336,83.288,83.336,138699999.0
2005-08-31 10:29:00,83.294,83.331,83.275,83.325,185500000.0
2005-08-31 10:30:00,83.335,83.35,83.297,83.303,194700002.0
2005-08-31 10:31:00,83.302,83.319,83.264,83.281,220300001.0
2005-08-31 10:32:00,83.322,83.322,83.283,83.291,116900000.0
2005-08-31 10:33:00,83.288,83.322,83.274,83.31,266000002.0
2005-08-31 10:34:00,83.281,83.31,83.267,83.28,195500001.0
2005-08-31 10:35:00,83.28,83.294,83.252,83.279,175600000.0
2005-08-31 10:36:00,83.248,83.301,83.246,83.294,243699999.0
2005-08-31 10:37:00,83.3,83.304,83.258,83.275,240799999.0
2005-08-31 10:38:00,83.277,83.298,83.26,83.298,274199998.0
2005-08-31 10:39:00,83.287,83.314,83.271,83.314,243299997.0
2005-08-31 10:40:00,83.303,83.32,83.299,83.316,121600002.0
2005-08-31 10:41:00,83.309,83.327,83.304,83.321,233000002.0
2005-08-31 10:42:00,83.331,83.342,83.311,83.325,215500000.0
2005-08-31 10:43:00,83.323,83.348,83.302,83.326,293299998.0
2005-08-31 10:44:00,83.325,83.354,83.32,83.354,281399998.0
2005-08-31 10:45:00,83.343,83.352,83.319,83.321,233299998.0
2005-08-31 10:46:00,83.329,83.357,83.323,83.349,285799999.0
2005-08-31 10:47:00,83.322,83.346,83.313,83.32,168300003.0
2005-08-31 10:48:00,83.373,83.39,83.355,83.361,268100000.0
2005-08-31 10:49:00,83.371,83.385,83.343,83.37,202800002.0
2005-08-31 10:50:00,83.393,83.393,83.332,83.338,176799999.0
2005-08-31 10:51:00,83.368,83.368,83.305,83.318,210399996.0
2005-08-31 10:52:00,83.318,83.346,83.307,83.319,191799999.0
2005-08-31 10:53:00,83.322,83.323,83.284,83.284,232400001.0
2005-08-31 10:54:00,83.307,83.337,83.294,83.294,232900000.0
2005-08-31 10:55:00,83.342,83.342,83.301,83.309,237000004.0
2005-08-31 10:56:00,83.309,83.329,83.287,83.314,127600001.0
2005-08-31 10:57:00,83.287,83.333,83.287,83.326,193700004.0
2005-08-31 10:58:00,83.32,83.324,83.298,83.305,268500001.0
2005-08-31 10:59:00,83.315,83.322,83.287,83.287,185800002.0
2005-08-31 11:00:00,83.318,83.335,83.275,83.311,258499998.0
2005-08-31 11:01:00,83.322,83.322,83.281,83.289,248299994.0
2005-08-31 11:02:00,83.298,83.322,83.284,83.306,124500000.0
2005-08-31 11:03:00,83.316,83.325,83.29,83.311,252899998.0
2005-08-31 11:04:00,83.274,83.304,83.265,83.283,207199999.0
2005-08-31 11:05:00,83.296,83.296,83.244,83.262,248400001.0
2005-08-31 11:06:00,83.259,83.286,83.251,83.279,91799999.0
2005-08-31 11:07:00,83.253,83.291,83.245,83.252,315899996.0
2005-08-31 11:08:00,83.237,83.286,83.224,83.283,159800002.0
2005-08-31 11:09:00,83.269,83.295,83.254,83.295,70100001.0
2005-08-31 11:10:00,83.281,83.314,83.273,83.288,259699996.0
2005-08-31 11:11:00,83.299,83.303,83.277,83.277,185599998.0
2005-08-31 11:12:00,83.258,83.289,83.253,83.267,205099998.0
2005-08-31 11:13:00,83.292,83.292,83.243,83.254,278899995.0
2005-08-31 11:14:00,83.272,83.281,83.252,83.253,246300005.0
2005-08-31 11:15:00,83.273,83.273,83.224,83.225,109400000.0
2005-08-31 11:16:00,83.235,83.268,83.235,83.235,283199995.0
2005-08-31 11:17:00,83.235,83.271,83.212,83.256,283199997.0
2005-08-31 11:18:00,83.269,83.279,83.22,83.256,177099999.0
2005-08-31 11:19:00,83.3,83.31,83.258,83.269,204200001.0
2005-08-31 11:20:00,83.305,83.308,83.264,83.274,148500001.0
2005-08-31 11:21:00,83.235,83.284,83.235,83.283,247199997.0
2005-08-31 11:22:00,83.272,83.275,83.228,83.253,182900001.0
2005-08-31 11:23:00,83.266,83.283,83.255,83.264,173199999.0
2005-08-31 11:24:00,83.243,83.265,83.216,83.217,203999998.0
2005-08-31 11:25:00,83.212,83.264,83.206,83.264,151900003.0
2005-08-31 11:26:00,83.237,83.252,83.21,83.232,214200002.0
2005-08-31 11:27:00,83.253,83.253,83.222,83.236,165800002.0
2005-08-31 11:28:00,83.26,83.284,83.235,83.25,189600001.0
2005-08-31 11:29:00,83.276,83.297,83.274,83.297,243700002.0
2005-08-31 11:30:00,83.292,83.292,83.233,83.252,172999996.0
2005-08-31 11:31:00,83.271,83.289,83.257,83.259,223700003.0
2005-08-31 11:32:00,83.228,83.256,83.214,83.222,192300000.0
2005-08-31 11:33:00,83.257,83.273,83.23,83.243,172299999.0
2005-08-31 11:34:00,83.261,83.261,83.23,83.236,137700001.0
2005-08-31 11:35:00,83.252,83.27,83.229,83.245,139999998.0
2005-08-31 11:36:00,83.259,83.279,83.225,83.259,207399997.0
2005-08-31 11:37:00,83.26,83.276,83.256,83.273,241799997.0
2005-08-31 11:38:00,83.258,83.268,83.227,83.254,290299999.0
2005-08-31 11:39:00,83.254,83.279,83.222,83.262,142600001.0
2005-08-31 11:40:00,83.258,83.3,83.239,83.297,177899997.0
2005-08-31 11:41:00,83.287,83.287,83.257,83.266,205099999.0
2005-08-31 11:42:00,83.29,83.29,83.247,83.247,322999995.0
2005-08-31 11:43:00,83.275,83.281,83.244,83.254,184499999.0
2005-08-31 11:44:00,83.213,83.269,83.206,83.269,156999998.0
2005-08-31 11:45:00,83.242,83.272,83.234,83.253,171400000.0
2005-08-31 11:46:00,83.277,83.277,83.237,83.253,211999999.0
2005-08-31 11:47:00,83.261,83.272,83.224,83.25,164600000.0
2005-08-31 11:48:00,83.273,83.292,83.248,83.277,140999999.0
2005-08-31 11:49:00,83.25,83.28,83.23,83.276,285299998.0
2005-08-31 11:50:00,83.24,83.265,83.223,83.265,182000001.0
2005-08-31 11:51:00,83.274,83.324,83.266,83.324,255500001.0
2005-08-31 11:52:00,83.326,83.338,83.301,83.309,276399999.0
2005-08-31 11:53:00,83.321,83.343,83.301,83.314,165800000.0
2005-08-31 11:54:00,83.31,83.34,83.291,83.34,178500001.0
2005-08-31 11:55:00,83.33,83.346,83.296,83.319,168300000.0
2005-08-31 11:56:00,83.278,83.338,83.278,83.316,118399999.0
2005-08-31 11:57:00,83.341,83.357,83.33,83.349,257099999.0
2005-08-31 11:58:00,83.328,83.351,83.311,83.334,157999999.0
2005-08-31 11:59:00,83.31,83.343,83.308,83.335,197100001.0
2005-08-31 12:00:00,83.346,83.346,83.321,83.33,182199999.0
2005-08-31 12:01:00,83.321,83.361,83.321,83.355,88600000.0
2005-08-31 12:02:00,83.346,83.346,83.314,83.326,250999995.0
2005-08-31 12:03:00,83.324,83.344,83.284,83.311,180399996.0
2005-08-31 12:04:00,83.35,83.354,83.329,83.337,238799998.0
2005-08-31 12:05:00,83.327,83.351,83.303,83.333,155999998.0
2005-08-31 12:06:00,83.328,83.354,83.319,83.354,132699998.0
2005-08-31 12:07:00,83.348,83.35,83.285,83.336,269400000.0
2005-08-31 12:08:00,83.331,83.342,83.318,83.325,168799997.0
2005-08-31 12:09:00,83.335,83.354,83.311,83.334,92500000.0
2005-08-31 12:10:00,83.351,83.358,83.329,83.341,174600002.0
2005-08-31 12:11:00,83.354,83.354,83.306,83.311,134000000.0
2005-08-31 12:12:00,83.295,83.34,83.295,83.335,130100000.0
2005-08-31 12:13:00,83.334,83.343,83.297,83.297,257300002.0
2005-08-31 12:14:00,83.262,83.332,83.262,83.323,215500000.0
2005-08-31 12:15:00,83.316,83.346,83.303,83.312,195199994.0
2005-08-31 12:16:00,83.319,83.331,83.297,83.309,92499998.0
2005-08-31 12:17:00,83.332,83.353,83.3,83.331,208799997.0
2005-08-31 12:18:00,83.347,83.35,83.298,83.304,155100000.0
2005-08-31 12:19:00,83.321,83.321,83.288,83.296,211699998.0
2005-08-31 12:20:00,83.291,83.334,83.275,83.315,238700000.0
2005-08-31 12:21:00,83.289,83.319,83.272,83.287,162599996.0
2005-08-31 12:22:00,83.338,83.353,83.29,83.296,101800001.0
2005-08-31 12:23:00,83.319,83.342,83.287,83.342,183799996.0
2005-08-31 12:24:00,83.306,83.348,83.302,83.344,220699998.0
2005-08-31 12:25:00,83.32,83.346,83.282,83.335,238099999.0
2005-08-31 12:26:00,83.326,83.348,83.292,83.307,194399999.0
2005-08-31 12:27:00,83.315,83.336,83.297,83.318,201299995.0
2005-08-31 12:28:00,83.253,83.339,83.252,83.304,163399998.0
2005-08-31 12:29:00,83.301,83.329,83.288,83.31,204999998.0
2005-08-31 12:30:00,83.321,83.335,83.301,83.301,292300001.0
2005-08-31 12:31:00,83.279,83.336,83.279,83.308,191600001.0
2005-08-31 12:32:00,83.324,83.329,83.274,83.274,242000000.0
2005-08-31 12:33:00,83.296,83.323,83.276,83.304,224100000.0
2005-08-31 12:34:00,83.306,83.325,83.285,83.31,169500000.0
2005-08-31 12:35:00,83.315,83.336,83.279,83.306,142100000.0
2005-08-31 12:36:00,83.288,83.338,83.267,83.338,218499999.0
2005-08-31 12:37:00,83.324,83.361,83.322,83.36,182099999.0
2005-08-31 12:38:00,83.316,83.338,83.292,83.332,122800000.0
2005-08-31 12:39:00,83.342,83.362,83.318,83.334,252100001.0
2005-08-31 12:40:00,83.333,83.36,83.315,83.349,138200001.0
2005-08-31 12:41:00,83.308,83.331,83.29,83.309,234200004.0
2005-08-31 12:42:00,83.312,83.348,83.312,83.338,139600000.0
2005-08-31 12:43:00,83.338,83.345,83.313,83.313,306500000.0
2005-08-31 12:44:00,83.358,83.374,83.338,83.354,166799999.0
2005-08-31 12:45:00,83.365,83.372,83.344,83.349,172099999.0
2005-08-31 12:46:00,83.341,83.373,83.326,83.346,243200001.0
2005-08-31 12:47:00,83.372,83.377,83.304,83.35,228400000.0
2005-08-31 12:48:00,83.386,83.419,83.386,83.415,182299999.0
2005-08-31 12:49:00,83.412,83.414,83.382,83.388,361899996.0
2005-08-31 12:50:00,83.403,83.417,83.391,83.397,161299999.0
2005-08-31 12:51:00,83.381,83.393,83.348,83.348,203999999.0
2005-08-31 12:52:00,83.402,83.425,83.39,83.406,172199998.0
2005-08-31 12:53:00,83.381,83.417,83.37,83.387,223500000.0
2005-08-31 12:54:00,83.346,83.388,83.345,83.364,162999998.0
2005-08-31 12:55:00,83.366,83.388,83.344,83.388,169699996.0
2005-08-31 12:56:00,83.371,83.38,83.341,83.358,225800000.0
2005-08-31 12:57:00,83.379,83.396,83.362,83.393,112600000.0
2005-08-31 12:58:00,83.385,83.391,83.364,83.379,128699999.0
2005-08-31 12:59:00,83.376,83.409,83.355,83.39,188599999.0
2005-08-31 13:00:00,83.39,83.39,83.338,83.345,161699999.0
2005-08-31 13:01:00,83.343,83.36,83.326,83.357,173900001.0
2005-08-31 13:02:00,83.356,83.356,83.303,83.303,123100001.0
2005-08-31 13:03:00,83.305,83.332,83.27,83.297,255699999.0
2005-08-31 13:04:00,83.303,83.346,83.298,83.327,202600000.0
2005-08-31 13:05:00,83.305,83.346,83.297,83.31,212199998.0
2005-08-31 13:06:00,83.326,83.326,83.29,83.302,198100003.0
2005-08-31 13:07:00,83.312,83.326,83.28,83.3,284700002.0
2005-08-31 13:08:00,83.328,83.331,83.295,83.324,159200000.0
2005-08-31 13:09:00,83.273,83.32,83.265,83.282,151300001.0
2005-08-31 13:10:00,83.32,83.324,83.279,83.292,260900002.0
2005-08-31 13:11:00,83.301,83.313,83.275,83.293,258700002.0
2005-08-31 13:12:00,83.308,83.323,83.273,83.308,174000002.0
2005-08-31 13:13:00,83.308,83.321,83.281,83.315,264299995.0
2005-08-31 13:14:00,83.296,83.33,83.288,83.299,264499999.0
2005-08-31 13:15:00,83.282,83.303,83.276,83.302,323300000.0
2005-08-31 13:16:00,83.283,83.297,83.264,83.28,206699997.0
2005-08-31 13:17:00,83.27,83.296,83.254,83.296,207000000.0
2005-08-31 13:18:00,83.268,83.308,83.247,83.291,108600000.0
2005-08-31 13:19:00,83.3,83.317,83.279,83.292,228899998.0
2005-08-31 13:20:00,83.296,83.328,83.29,83.319,205500002.0
2005-08-31 13:21:00,83.324,83.351,83.321,83.335,299499999.0
2005-08-31 13:22:00,83.308,83.346,83.306,83.344,173500000.0
2005-08-31 13:23:00,83.332,83.348,83.316,83.334,186899997.0
2005-08-31 13:24:00,83.352,83.369,83.318,83.328,284399997.0
2005-08-31 13:25:00,83.352,83.352,83.318,83.322,169100002.0
2005-08-31 13:26:00,83.367,83.368,83.344,83.355,90900000.0
2005-08-31 13:27:00,83.385,83.385,83.34,83.34,233400005.0
2005-08-31 13:28:00,83.383,83.401,83.372,83.39,153799999.0
2005-08-31 13:29:00,83.354,83.384,83.354,83.369,144900000.0
2005-08-31 13:30:00,83.318,83.365,83.318,83.36,320899997.0
2005-08-31 13:31:00,83.373,83.407,83.354,83.354,244900002.0
2005-08-31 13:32:00,83.395,83.402,83.356,83.356,238600003.0
2005-08-31 13:33:00,83.347,83.374,83.308,83.32,160099999.0
2005-08-31 13:34:00,83.31,83.317,83.277,83.277,248900003.0
2005-08-31 13:35:00,83.27,83.291,83.253,83.279,198500002.0
2005-08-31 13:36:00,83.28,83.28,83.246,83.247,318800000.0
2005-08-31 13:37:00,83.285,83.319,83.282,83.3,285299998.0
2005-08-31 13:38:00,83.31,83.327,83.301,83.309,147000000.0
2005-08-31 13:39:00,83.318,83.334,83.29,83.327,255399997.0
2005-08-31 13:40:00,83.332,83.332,83.304,83.32,283200000.0
2005-08-31 13:41:00,83.314,83.319,83.29,83.29,187200000.0
2005-08-31 13:42:00,83.309,83.309,83.265,83.265,287399996.0
2005-08-31 13:43:00,83.281,83.299,83.26,83.26,284499999.0
2005-08-31 13:44:00,83.252,83.32,83.249,83.285,192900002.0
2005-08-31 13:45:00,83.281,83.305,83.265,83.302,215200000.0
2005-08-31 13:46:00,83.288,83.318,83.277,83.277,283600002.0
2005-08-31 13:47:00,83.251,83.285,83.251,83.284,150500003.0
2005-08-31 13:48:00,83.265,83.281,83.236,83.252,205499998.0
2005-08-31 13:49:00,83.24,83.257,83.234,83.25,193799999.0
2005-08-31 13:50:00,83.213,83.24,83.195,83.223,137800002.0
2005-08-31 13:51:00,83.242,83.262,83.238,83.246,165999997.0
2005-08-31 13:52:00,83.2,83.23,83.191,83.23,197400000.0
2005-08-31 13:53:00,83.23,83.258,83.203,83.245,178400001.0
2005-08-31 13:54:00,83.252,83.258,83.23,83.23,205600000.0
2005-08-31 13:55:00,83.241,83.241,83.21,83.215,273400001.0
2005-08-31 13:56:00,83.202,83.225,83.172,83.225,131500000.0
2005-08-31 13:57:00,83.227,83.239,83.202,83.221,124199999.0
2005-08-31 13:58:00,83.242,83.242,83.207,83.21,199300000.0
2005-08-31 13:59:00,83.187,83.218,83.184,83.2,223599999.0
2005-08-31 14:00:00,83.214,83.232,83.193,83.222,125499998.0
2005-08-31 14:01:00,83.195,83.236,83.191,83.234,181000001.0
2005-08-31 14:02:00,83.233,83.233,83.196,83.196,194399998.0
2005-08-31 14:03:00,83.223,83.223,83.189,83.203,207600000.0
2005-08-31 14:04:00,83.208,83.225,83.187,83.207,126999999.0
2005-08-31 14:05:00,83.211,83.223,83.193,83.197,237500002.0
2005-08-31 14:06:00,83.203,83.203,83.156,83.156,136699998.0
2005-08-31 14:07:00,83.168,83.192,83.157,83.17,241999999.0
2005-08-31 14:08:00,83.172,83.18,83.153,83.16,162599998.0
2005-08-31 14:09:00,83.16,83.188,83.137,83.147,214599998.0
2005-08-31 14:10:00,83.178,83.203,83.167,83.167,175600001.0
2005-08-31 14:11:00,83.145,83.183,83.134,83.183,147600000.0
2005-08-31 14:12:00,83.166,83.211,83.154,83.211,159100002.0
2005-08-31 14:13:00,83.211,83.229,83.197,83.222,194900002.0
2005-08-31 14:14:00,83.215,83.22,83.191,83.198,259699995.0
2005-08-31 14:15:00,83.21,83.234,83.199,83.231,258599998.0
2005-08-31 14:16:00,83.209,83.228,83.197,83.22,233300002.0
2005-08-31 14:17:00,83.19,83.223,83.188,83.206,111200000.0
2005-08-31 14:18:00,83.208,83.264,83.208,83.257,201099999.0
2005-08-31 14:19:00,83.242,83.274,83.22,83.258,248299996.0
2005-08-31 14:20:00,83.267,83.281,83.234,83.258,140500001.0
2005-08-31 14:21:00,83.272,83.3,83.254,83.282,199399999.0
2005-08-31 14:22:00,83.283,83.325,83.28,83.316,135100000.0
2005-08-31 14:23:00,83.322,83.335,83.31,83.31,162699998.0
2005-08-31 14:24:00,83.295,83.323,83.282,83.317,317599997.0
2005-08-31 14:25:00,83.315,83.342,83.313,83.317,144600001.0
2005-08-31 14:26:00,83.306,83.321,83.284,83.32,152099999.0
2005-08-31 14:27:00,83.318,83.331,83.292,83.292,187099998.0
2005-08-31 14:28:00,83.317,83.324,83.281,83.295,274100001.0
2005-08-31 14:29:00,83.326,83.326,83.268,83.286,245899996.0
2005-08-31 14:30:00,83.295,83.339,83.263,83.339,235199998.0
2005-08-31 14:31:00,83.333,83.35,83.324,83.336,183799999.0
2005-08-31 14:32:00,83.31,83.328,83.29,83.315,249799998.0
2005-08-31 14:33:00,83.278,83.317,83.268,83.286,235500002.0
2005-08-31 14:34:00,83.308,83.323,83.296,83.3,241499999.0
2005-08-31 14:35:00,83.282,83.318,83.269,83.296,159500000.0
2005-08-31 14:36:00,83.324,83.341,83.302,83.308,101899999.0
2005-08-31 14:37:00,83.288,83.353,83.288,83.353,230799998.0
2005-08-31 14:38:00,83.347,83.347,83.315,83.318,214600001.0
2005-08-31 14:39:00,83.321,83.337,83.315,83.317,111700001.0
2005-08-31 14:40:00,83.279,83.336,83.279,83.336,101299998.0
2005-08-31 14:41:00,83.342,83.346,83.279,83.329,231099997.0
2005-08-31 14:42:00,83.337,83.347,83.316,83.316,256799997.0
2005-08-31 14:43:00,83.345,83.347,83.323,83.325,174200001.0
2005-08-31 14:44:00,83.331,83.337,83.299,83.323,214699999.0
2005-08-31 14:45:00,83.337,83.337,83.307,83.307,186699997.0
2005-08-31 14:46:00,83.334,83.34,83.305,83.306,225800003.0
2005-08-31 14:47:00,83.331,83.331,83.292,83.299,276499994.0
2005-08-31 14:48:00,83.287,83.317,83.287,83.305,219500002.0
2005-08-31 14:49:00,83.273,83.294,83.262,83.287,123599999.0
2005-08-31 14:50:00,83.29,83.32,83.279,83.299,335099999.0
2005-08-31 14:51:00,83.325,83.327,83.288,83.288,230199999.0
2005-08-31 14:52:00,83.314,83.334,83.307,83.323,81400000.0
2005-08-31 14:53:00,83.326,83.349,83.291,83.327,261999997.0
2005-08-31 14:54:00,83.348,83.371,83.343,83.367,182600001.0
2005-08-31 14:55:00,83.349,83.381,83.345,83.381,129800001.0
2005-08-31 14:56:00,83.355,83.397,83.348,83.397,252600005.0
2005-08-31 14:57:00,83.402,83.424,83.389,83.402,185199998.0
2005-08-31 14:58:00,83.384,83.401,83.377,83.394,124100003.0
2005-08-31 14:59:00,83.357,83.403,83.353,83.402,216099996.0
2005-08-31 15:00:00,83.381,83.402,83.352,83.374,263700002.0
2005-08-31 15:01:00,83.363,83.404,83.363,83.396,284200003.0
2005-08-31 15:02:00,83.372,83.416,83.369,83.39,140799999.0
2005-08-31 15:03:00,83.393,83.399,83.378,83.381,167100004.0
2005-08-31 15:04:00,83.391,83.395,83.368,83.374,126300000.0
2005-08-31 15:05:00,83.404,83.427,83.392,83.413,246899999.0
2005-08-31 15:06:00,83.433,83.433,83.358,83.362,183700001.0
2005-08-31 15:07:00,83.384,83.408,83.33,83.371,251799999.0
2005-08-31 15:08:00,83.375,83.401,83.347,83.361,180099999.0
2005-08-31 15:09:00,83.357,83.389,83.334,83.354,309899999.0
2005-08-31 15:10:00,83.368,83.371,83.339,83.368,234000001.0
2005-08-31 15:11:00,83.355,83.372,83.334,83.346,221099999.0
2005-08-31 15:12:00,83.35,83.376,83.35,83.374,254699999.0
2005-08-31 15:13:00,83.352,83.377,83.326,83.338,132200000.0
2005-08-31 15:14:00,83.356,83.387,83.34,83.363,231699999.0
2005-08-31 15:15:00,83.347,83.371,83.334,83.348,118600000.0
2005-08-31 15:16:00,83.367,83.374,83.333,83.333,133499998.0
2005-08-31 15:17:00,83.324,83.349,83.315,83.331,149499998.0
2005-08-31 15:18:00,83.35,83.356,83.33,83.356,209900002.0
2005-08-31 15:19:00,83.331,83.357,83.305,83.353,324700000.0
2005-08-31 15:20:00,83.322,83.351,83.316,83.337,162600001.0
2005-08-31 15:21:00,83.306,83.349,83.302,83.349,190899995.0
2005-08-31 15:22:00,83.312,83.365,83.298,83.342,200599998.0
2005-08-31 15:23:00,83.339,83.361,83.33,83.351,241299998.0
2005-08-31 15:24:00,83.334,83.356,83.313,83.331,194799998.0
2005-08-31 15:25:00,83.349,83.362,83.326,83.339,215100000.0
2005-08-31 15:26:00,83.322,83.362,83.322,83.357,318999997.0
2005-08-31 15:27:00,83.376,83.376,83.322,83.371,168200000.0
2005-08-31 15:28:00,83.34,83.368,83.333,83.368,214000000.0
2005-08-31 15:29:00,83.366,83.384,83.325,83.384,277399999.0
2005-08-31 15:30:00,83.355,83.383,83.337,83.368,170199998.0
2005-08-31 15:31:00,83.383,83.385,83.35,83.37,152800001.0
2005-08-31 15:32:00,83.358,83.382,83.353,83.363,213700002.0
2005-08-31 15:33:00,83.37,83.37,83.339,83.339,170299999.0
2005-08-31 15:34:00,83.382,83.382,83.355,83.369,152199999.0
2005-08-31 15:35:00,83.337,83.378,83.33,83.378,137300000.0
2005-08-31 15:36:00,83.348,83.368,83.328,83.351,144399999.0
2005-08-31 15:37:00,83.358,83.358,83.315,83.326,169699996.0
2005-08-31 15:38:00,83.342,83.355,83.318,83.334,189500001.0
2005-08-31 15:39:00,83.334,83.368,83.314,83.352,277899999.0
2005-08-31 15:40:00,83.369,83.369,83.281,83.341,117800000.0
2005-08-31 15:41:00,83.356,83.368,83.331,83.342,156600002.0
2005-08-31 15:42:00,83.355,83.385,83.348,83.385,105200000.0
2005-08-31 15:43:00,83.371,83.42,83.366,83.42,286100001.0
2005-08-31 15:44:00,83.432,83.437,83.384,83.384,224899999.0
2005-08-31 15:45:00,83.403,83.423,83.373,83.373,286300001.0
2005-08-31 15:46:00,83.419,83.419,83.388,83.392,148100002.0
2005-08-31 15:47:00,83.387,83.439,83.377,83.439,209799999.0
2005-08-31 15:48:00,83.411,83.434,83.404,83.421,254199998.0
2005-08-31 15:49:00,83.438,83.445,83.394,83.423,225400002.0
2005-08-31 15:50:00,83.429,83.442,83.411,83.417,215600003.0
2005-08-31 15:51:00,83.432,83.438,83.383,83.403,196299999.0
2005-08-31 15:52:00,83.432,83.455,83.412,83.43,220599999.0
2005-08-31 15:53:00,83.433,83.457,83.427,83.457,202600001.0
2005-08-31 15:54:00,83.433,83.471,83.432,83.467,145200002.0
2005-08-31 15:55:00,83.453,83.476,83.444,83.452,130499999.0
2005-08-31 15:56:00,83.476,83.476,83.444,83.461,96200000.0
2005-08-31 15:57:00,83.44,83.461,83.421,83.435,102000001.0
2005-08-31 15:58:00,83.423,83.45,83.415,83.445,231400001.0
2005-08-31 15:59:00,83.424,83.434,83.404,83.417,112600000.0
2005-08-31 16:00:00,83.426,83.44,83.349,83.349,302899997.0
2005-08-31 16:01:00,83.345,83.377,83.313,83.323,188000001.0
2005-08-31 16:02:00,83.305,83.328,83.282,83.328,169999997.0
2005-08-31 16:03:00,83.307,83.339,83.283,83.339,181499999.0
2005-08-31 16:04:00,83.344,83.344,83.304,83.304,223799999.0
2005-08-31 16:05:00,83.338,83.362,83.326,83.329,167299997.0
2005-08-31 16:06:00,83.322,83.36,83.322,83.36,122300001.0
2005-08-31 16:07:00,83.33,83.347,83.32,83.344,201600001.0
2005-08-31 16:08:00,83.353,83.377,83.335,83.35,167200003.0
2005-08-31 16:09:00,83.35,83.389,83.343,83.363,220599999.0
2005-08-31 16:10:00,83.38,83.383,83.352,83.353,268399997.0
2005-08-31 16:11:00,83.382,83.401,83.328,83.328,222400000.0
2005-08-31 16:12:00,83.317,83.369,83.317,83.369,77900000.0
2005-08-31 16:13:00,83.376,83.399,83.369,83.399,109700000.0
2005-08-31 16:14:00,83.332,83.364,83.332,83.346,115400002.0
2005-08-31 16:15:00,83.349,83.388,83.339,83.388,173500003.0
2005-08-31 16:16:00,83.364,83.406,83.362,83.406,176899998.0
2005-08-31 16:17:00,83.413,83.44,83.396,83.427,242699999.0
2005-08-31 16:18:00,83.423,83.434,83.38,83.38,138400000.0
2005-08-31 16:19:00,83.391,83.406,83.381,83.385,160400001.0
2005-08-31 16:20:00,83.403,83.436,83.402,83.421,251299997.0
2005-08-31 16:21:00,83.419,83.437,83.403,83.417,256099999.0
2005-08-31 16:22:00,83.457,83.483,83.448,83.457,295799999.0
2005-08-31 16:23:00,83.466,83.47,83.439,83.439,162999998.0
2005-08-31 16:24:00,83.451,83.469,83.435,83.445,78499999.0
2005-08-31 16:25:00,83.446,83.45,83.413,83.446,211500001.0
2005-08-31 16:26:00,83.444,83.462,83.424,83.462,146199999.0
2005-08-31 16:27:00,83.443,83.473,83.43,83.452,306000002.0
2005-08-31 16:28:00,83.414,83.462,83.401,83.462,231600001.0
2005-08-31 16:29:00,83.422,83.422,83.385,83.389,298199998.0
2005-08-31 16:30:00,83.385,83.408,83.365,83.399,266999999.0
2005-08-31 16:31:00,83.399,83.399,83.359,83.359,147600001.0
2005-08-31 16:32:00,83.383,83.431,83.383,83.412,200099999.0
2005-08-31 16:33:00,83.385,83.428,83.382,83.428,162599998.0
2005-08-31 16:34:00,83.397,83.397,83.369,83.385,130100000.0
2005-08-31 16:35:00,83.42,83.455,83.414,83.433,169699998.0
2005-08-31 16:36:00,83.457,83.495,83.452,83.472,192600000.0
2005-08-31 16:37:00,83.49,83.491,83.448,83.45,122299999.0
2005-08-31 16:38:00,83.42,83.452,83.415,83.452,200400000.0
2005-08-31 16:39:00,83.46,83.477,83.442,83.45,187399999.0
2005-08-31 16:40:00,83.453,83.516,83.451,83.498,274499997.0
2005-08-31 16:41:00,83.483,83.483,83.454,83.473,188099998.0
2005-08-31 16:42:00,83.472,83.492,83.463,83.463,231800000.0
2005-08-31 16:43:00,83.478,83.48,83.452,83.452,99200003.0
2005-08-31 16:44:00,83.452,83.49,83.446,83.458,163399998.0
2005-08-31 16:45:00,83.48,83.491,83.458,83.474,225099999.0
2005-08-31 16:46:00,83.481,83.481,83.442,83.46,228300000.0
2005-08-31 16:47:00,83.46,83.46,83.417,83.426,131399998.0
2005-08-31 16:48:00,83.46,83.5,83.451,83.464,213299999.0
2005-08-31 16:49:00,83.462,83.487,83.449,83.462,271500002.0
2005-08-31 16:50:00,83.473,83.511,83.464,83.477,223099994.0
2005-08-31 16:51:00,83.483,83.486,83.459,83.472,154600000.0
2005-08-31 16:52:00,83.456,83.483,83.423,83.483,212300000.0
2005-08-31 16:53:00,83.49,83.51,83.479,83.488,245099998.0
2005-08-31 16:54:00,83.493,83.537,83.493,83.503,178300000.0
2005-08-31 16:55:00,83.457,83.495,83.457,83.495,192800003.0
2005-08-31 16:56:00,83.512,83.512,83.489,83.512,175199998.0
2005-08-31 16:57:00,83.503,83.526,83.482,83.515,254400000.0
2005-08-31 16:58:00,83.484,83.518,83.475,83.502,171100000.0
2005-08-31 16:59:00,83.498,83.498,83.436,83.436,161500002.0
2005-08-31 17:00:00,83.413,83.461,83.413,83.444,158900002.0
2005-08-31 17:01:00,83.447,83.503,83.435,83.473,161600001.0
2005-08-31 17:02:00,83.507,83.507,83.469,83.471,229400002.0
2005-08-31 17:03:00,83.511,83.511,83.47,83.473,246000002.0
2005-08-31 17:04:00,83.49,83.496,83.461,83.462,168999998.0
2005-08-31 17:05:00,83.446,83.472,83.429,83.45,99100002.0
2005-08-31 17:06:00,83.458,83.476,83.447,83.476,174799998.0
2005-08-31 17:07:00,83.471,83.481,83.435,83.481,188299999.0
2005-08-31 17:08:00,83.479,83.52,83.466,83.52,252199998.0
2005-08-31 17:09:00,83.492,83.53,83.492,83.522,210599998.0
2005-08-31 17:10:00,83.53,83.533,83.508,83.509,181800003.0
2005-08-31 17:11:00,83.512,83.521,83.476,83.476,298999997.0
2005-08-31 17:12:00,83.43,83.455,83.412,83.442,184599997.0
2005-08-31 17:13:00,83.418,83.418,83.368,83.388,228899995.0
2005-08-31 17:14:00,83.394,83.426,83.394,83.419,208700000.0
2005-08-31 17:15:00,83.409,83.432,83.364,83.383,241599997.0
2005-08-31 17:16:00,83.373,83.394,83.36,83.385,265699999.0
2005-08-31 17:17:00,83.384,83.409,83.365,83.365,117900000.0
2005-08-31 17:18:00,83.383,83.402,83.359,83.385,121199998.0
2005-08-31 17:19:00,83.402,83.403,83.359,83.359,210699999.0
2005-08-31 17:20:00,83.386,83.42,83.357,83.399,161800000.0
2005-08-31 17:21:00,83.428,83.444,83.409,83.423,199399999.0
2005-08-31 17:22:00,83.393,83.41,83.375,83.381,173600001.0
2005-08-31 17:23:00,83.414,83.419,83.37,83.403,155199999.0
2005-08-31 17:24:00,83.375,83.408,83.373,83.405,258700000.0
2005-08-31 17:25:00,83.363,83.404,83.363,83.404,217800000.0
2005-08-31 17:26:00,83.403,83.433,83.371,83.409,192700000.0
2005-08-31 17:27:00,83.413,83.431,83.393,83.395,129900000.0
2005-08-31 17:28:00,83.423,83.432,83.399,83.412,293199993.0
2005-08-31 17:29:00,83.401,83.426,83.386,83.418,184000000.0
2005-08-31 17:30:00,83.416,83.426,83.404,83.413,178899999.0
2005-08-31 17:31:00,83.399,83.41,83.378,83.386,204099999.0
2005-08-31 17:32:00,83.399,83.423,83.388,83.41,125899997.0
2005-08-31 17:33:00,83.393,83.393,83.321,83.35,201700001.0
2005-08-31 17:34:00,83.319,83.383,83.317,83.373,257300001.0
2005-08-31 17:35:00,83.354,83.381,83.338,83.381,131399999.0
2005-08-31 17:36:00,83.346,83.402,83.346,83.377,165700003.0
2005-08-31 17:37:00,83.404,83.406,83.384,83.395,139200000.0
2005-08-31 17:38:00,83.376,83.414,83.369,83.401,245800000.0
2005-08-31 17:39:00,83.382,83.398,83.363,83.393,211899998.0
2005-08-31 17:40:00,83.39,83.405,83.375,83.401,143600000.0
2005-08-31 17:41:00,83.382,83.398,83.349,83.378,275499997.0
2005-08-31 17:42:00,83.377,83.39,83.363,83.379,264100002.0
2005-08-31 17:43:00,83.368,83.368,83.326,83.326,176899994.0
2005-08-31 17:44:00,83.324,83.349,83.313,83.331,227000000.0
2005-08-31 17:45:00,83.317,83.351,83.317,83.351,177699999.0
2005-08-31 17:46:00,83.34,83.345,83.307,83.317,272699999.0
2005-08-31 17:47:00,83.314,83.322,83.286,83.305,73800000.0
2005-08-31 17:48:00,83.314,83.337,83.313,83.332,173099997.0
2005-08-31 17:49:00,83.306,83.327,83.294,83.324,180600000.0
2005-08-31 17:50:00,83.296,83.316,83.282,83.314,178999998.0
2005-08-31 17:51:00,83.298,83.318,83.293,83.313,417799996.0
2005-08-31 17:52:00,83.3,83.329,83.291,83.328,164300000.0
2005-08-31 17:53:00,83.332,83.332,83.265,83.279,272199998.0
2005-08-31 17:54:00,83.295,83.295,83.24,83.243,117900000.0
2005-08-31 17:55:00,83.24,83.274,83.235,83.26,156900001.0
2005-08-31 17:56:00,83.233,83.253,83.228,83.253,129600002.0
2005-08-31 17:57:00,83.252,83.27,83.213,83.22,168100000.0
2005-08-31 17:58:00,83.256,83.276,83.243,83.246,257100003.0
2005-08-31 17:59:00,83.27,83.296,83.264,83.289,387499993.0
2005-08-31 18:00:00,83.236,83.3,83.236,83.285,230299998.0
2005-08-31 18:01:00,83.285,83.287,83.249,83.268,1203499997.0
2005-08-31 18:02:00,83.32,83.38,83.31,83.31,1922399985.0
2005-08-31 18:03:00,83.248,83.292,83.227,83.292,1922399985.0
2005-08-31 18:04:00,83.294,83.304,83.278,83.286,1479700004.0
2005-08-31 18:05:00,83.292,83.333,83.271,83.28,1845600004.0
2005-08-31 18:06:00,83.274,83.317,83.274,83.317,1705000007.0
2005-08-31 18:07:00,83.288,83.32,83.277,83.292,2022599997.0
2005-08-31 18:08:00,83.34,83.39,83.3,83.36,1745099994.0
2005-08-31 18:09:00,83.206,83.246,83.202,83.22,1745099994.0
2005-08-31 18:10:00,83.212,83.243,83.195,83.232,2036000004.0
2005-08-31 18:11:00,83.246,83.276,83.239,83.248,969900005.0
2005-08-31 18:12:00,83.279,83.294,83.256,83.267,1147999999.0
2005-08-31 18:13:00,83.258,83.271,83.232,83.248,1261899996.0
2005-08-31 18:14:00,83.233,83.262,83.204,83.25,1799799993.0
2005-08-31 18:15:00,83.228,83.284,83.228,83.284,1816499998.0
2005-08-31 18:16:00,83.294,83.337,83.285,83.316,1972799994.0
2005-08-31 18:17:00,83.327,83.356,83.317,83.317,601299993.0
2005-08-31 18:18:00,83.332,83.334,83.301,83.319,1315899992.0
2005-08-31 18:19:00,83.329,83.35,83.315,83.33,1872400003.0
2005-08-31 18:20:00,83.334,83.341,83.291,83.301,1519699994.0
2005-08-31 18:21:00,83.295,83.328,83.29,83.307,1667999991.0
2005-08-31 18:22:00,83.303,83.326,83.289,83.321,1595099990.0
2005-08-31 18:23:00,83.34,83.42,83.32,83.36,1594399997.0
2005-08-31 18:24:00,83.325,83.345,83.315,83.332,1594399997.0
2005-08-31 18:25:00,83.38,83.39,83.34,83.36,1649399999.0
2005-08-31 18:26:00,83.358,83.379,83.331,83.355,1649399999.0
2005-08-31 18:27:00,83.335,83.358,83.282,83.29,1329600004.0
2005-08-31 18:28:00,83.279,83.294,83.252,83.252,1176899998.0
2005-08-31 18:29:00,83.272,83.298,83.255,83.258,1250899999.0
2005-08-31 18:30:00,83.233,83.246,83.207,83.22,780300000.0
2005-08-31 18:31:00,83.227,83.256,83.209,83.214,1064199996.0
2005-08-31 18:32:00,83.194,83.22,83.167,83.205,1709500001.0
2005-08-31 18:33:00,83.194,83.218,83.18,83.212,1803000001.0
2005-08-31 18:34:00,83.2,83.211,83.166,83.173,2018299994.0
2005-08-31 18:35:00,83.174,83.192,83.122,83.179,1419299993.0
2005-08-31 18:36:00,83.206,83.232,83.197,83.227,1532900000.0
2005-08-31 18:37:00,83.229,83.25,83.206,83.232,1201299993.0
2005-08-31 18:38:00,83.261,83.268,83.242,83.242,615299996.0
2005-08-31 18:39:00,83.251,83.287,83.247,83.275,319299999.0
2005-08-31 18:40:00,83.277,83.299,83.239,83.239,808299997.0
2005-08-31 18:41:00,83.257,83.31,83.257,83.299,861499997.0
2005-08-31 18:42:00,83.298,83.31,83.275,83.298,641599996.0
2005-08-31 18:43:00,83.303,83.327,83.294,83.309,1237799996.0
2005-08-31 18:44:00,83.3,83.315,83.281,83.303,752500002.0
2005-08-31 18:45:00,83.307,83.307,83.27,83.273,1126799993.0
2005-08-31 18:46:00,83.296,83.318,83.282,83.297,715599995.0
2005-08-31 18:47:00,83.298,83.298,83.247,83.278,467500000.0
2005-08-31 18:48:00,83.254,83.317,83.248,83.317,669300002.0
2005-08-31 18:49:00,83.303,83.34,83.297,83.327,951199994.0
2005-08-31 18:50:00,83.32,83.33,83.297,83.304,960499999.0
2005-08-31 18:51:00,83.315,83.336,83.308,83.317,376500003.0
2005-08-31 18:52:00,83.339,83.357,83.304,83.349,875099998.0
2005-08-31 18:53:00,83.33,83.352,83.299,83.32,946199996.0
2005-08-31 18:54:00,83.322,83.324,83.278,83.291,898099998.0
2005-08-31 18:55:00,83.297,83.315,83.253,83.294,934200007.0
2005-08-31 18:56:00,83.316,83.335,83.298,83.307,598700003.0
2005-08-31 18:57:00,83.275,83.322,83.275,83.299,628000005.0
2005-08-31 18:58:00,83.308,83.342,83.288,83.308,1063800001.0
2005-08-31 18:59:00,83.34,83.348,83.314,83.327,924500001.0
2005-08-31 19:00:00,83.342,83.346,83.318,83.322,646400003.0
2005-08-31 19:01:00,83.328,83.334,83.272,83.272,500400000.0
2005-08-31 19:02:00,83.316,83.324,83.303,83.315,318099999.0
2005-08-31 19:03:00,83.307,83.307,83.263,83.283,674799999.0
2005-08-31 19:04:00,83.297,83.301,83.241,83.25,624500002.0
2005-08-31 19:05:00,83.244,83.262,83.209,83.262,290099997.0
2005-08-31 19:06:00,83.26,83.263,83.231,83.231,341199998.0
2005-08-31 19:07:00,83.241,83.271,83.237,83.255,1031699997.0
2005-08-31 19:08:00,83.239,83.258,83.207,83.22,832999997.0
2005-08-31 19:09:00,83.237,83.29,83.237,83.272,563800004.0
2005-08-31 19:10:00,83.257,83.287,83.252,83.287,549699997.0
2005-08-31 19:11:00,83.267,83.288,83.229,83.236,210900002.0
2005-08-31 19:12:00,83.285,83.299,83.239,83.299,348200003.0
2005-08-31 19:13:00,83.335,83.335,83.296,83.318,383299998.0
2005-08-31 19:14:00,83.323,83.347,83.304,83.318,438600001.0
2005-08-31 19:15:00,83.317,83.341,83.309,83.341,746600000.0
2005-08-31 19:16:00,83.323,83.35,83.315,83.342,368299999.0
2005-08-31 19:17:00,83.329,83.341,83.294,83.296,660399994.0
2005-08-31 19:18:00,83.284,83.321,83.26,83.29,534800000.0
2005-08-31 19:19:00,83.295,83.326,83.261,83.315,696799990.0
2005-08-31 19:20:00,83.324,83.34,83.277,83.298,400099992.0
2005-08-31 19:21:00,83.316,83.339,83.289,83.339,302499999.0
2005-08-31 19:22:00,83.328,83.37,83.287,83.352,281500001.0
2005-08-31 19:23:00,83.338,83.36,83.329,83.345,1540800001.0
2005-08-31 19:24:00,83.357,83.367,83.307,83.325,427200001.0
2005-08-31 19:25:00,83.341,83.364,83.279,83.308,850900007.0
2005-08-31 19:26:00,83.342,83.347,83.293,83.328,1197500000.0
2005-08-31 19:27:00,83.32,83.348,83.308,83.318,940999994.0
2005-08-31 19:28:00,83.316,83.354,83.278,83.354,591600000.0
2005-08-31 19:29:00,83.333,83.361,83.315,83.341,586300001.0
2005-08-31 19:30:00,83.334,83.384,83.311,83.353,792200000.0
2005-08-31 19:31:00,83.367,83.374,83.292,83.351,477899998.0
2005-08-31 19:32:00,83.361,83.376,83.337,83.338,787800000.0
2005-08-31 19:33:00,83.34,83.396,83.34,83.396,693699996.0
2005-08-31 19:34:00,83.401,83.401,83.357,83.363,795199999.0
2005-08-31 19:35:00,83.373,83.375,83.312,83.32,819800000.0
2005-08-31 19:36:00,83.353,83.368,83.323,83.346,553599997.0
2005-08-31 19:37:00,83.311,83.333,83.306,83.331,223799998.0
2005-08-31 19:38:00,83.322,83.346,83.305,83.31,983699999.0
2005-08-31 19:39:00,83.3,83.34,83.281,83.319,920300003.0
2005-08-31 19:40:00,83.318,83.334,83.295,83.334,670199996.0
2005-08-31 19:41:00,83.309,83.329,83.296,83.309,642599998.0
2005-08-31 19:42:00,83.318,83.319,83.282,83.292,455399996.0
2005-08-31 19:43:00,83.302,83.327,83.287,83.315,377800000.0
2005-08-31 19:44:00,83.289,83.322,83.271,83.289,531100000.0
2005-08-31 19:45:00,83.27,83.326,83.251,83.326,509499994.0
2005-08-31 19:46:00,83.281,83.356,83.269,83.333,294100003.0
2005-08-31 19:47:00,83.3,83.353,83.3,83.343,122100000.0
2005-08-31 19:48:00,83.337,83.34,83.279,83.326,784600006.0
2005-08-31 19:49:00,83.354,83.363,83.32,83.329,694300006.0
2005-08-31 19:50:00,83.345,83.345,83.277,83.315,462100000.0
2005-08-31 19:51:00,83.32,83.362,83.308,83.362,352299997.0
2005-08-31 19:52:00,83.365,83.365,83.308,83.327,425099996.0
2005-08-31 19:53:00,83.34,83.36,83.303,83.311,814699991.0
2005-08-31 19:54:00,83.309,83.347,83.293,83.313,850399996.0
2005-08-31 19:55:00,83.345,83.349,83.307,83.308,276399999.0
2005-08-31 19:56:00,83.316,83.338,83.299,83.312,291400000.0
2005-08-31 19:57:00,83.338,83.353,83.313,83.32,560600008.0
2005-08-31 19:58:00,83.352,83.352,83.314,83.324,822299998.0
2005-08-31 19:59:00,83.347,83.35,83.315,83.332,730900002.0
2005-08-31 20:00:00,83.353,83.353,83.305,83.325,371599999.0
2005-08-31 20:01:00,83.325,83.353,83.301,83.315,463000000.0
2005-08-31 20:02:00,83.322,83.347,83.299,83.312,630899996.0
2005-08-31 20:03:00,83.326,83.364,83.319,83.361,340999996.0
2005-08-31 20:04:00,83.36,83.361,83.306,83.331,265800000.0
2005-08-31 20:05:00,83.33,83.35,83.285,83.326,645899995.0
2005-08-31 20:06:00,83.302,83.357,83.296,83.335,856999998.0
2005-08-31 20:07:00,83.313,83.338,83.292,83.326,619799996.0
2005-08-31 20:08:00,83.334,83.348,83.302,83.329,537399999.0
2005-08-31 20:09:00,83.352,83.381,83.34,83.357,614999991.0
2005-08-31 20:10:00,83.356,83.411,83.351,83.354,735799996.0
2005-08-31 20:11:00,83.385,83.412,83.374,83.398,737499990.0
2005-08-31 20:12:00,83.375,83.399,83.365,83.375,1272100002.0
2005-08-31 20:13:00,83.396,83.397,83.348,83.351,719799997.0
2005-08-31 20:14:00,83.358,83.391,83.34,83.369,454399998.0
2005-08-31 20:15:00,83.359,83.388,83.342,83.382,663899996.0
2005-08-31 20:16:00,83.366,83.382,83.326,83.344,674999996.0
2005-08-31 20:17:00,83.378,83.381,83.336,83.357,516499997.0
2005-08-31 20:18:00,83.345,83.38,83.331,83.366,203899999.0
2005-08-31 20:19:00,83.376,83.388,83.338,83.37,335299998.0
2005-08-31 20:20:00,83.369,83.391,83.311,83.37,654100001.0
2005-08-31 20:21:00,83.368,83.408,83.355,83.38,624200003.0
2005-08-31 20:22:00,83.371,83.387,83.345,83.387,772200001.0
2005-08-31 20:23:00,83.383,83.395,83.361,83.382,540000004.0
2005-08-31 20:24:00,83.379,83.404,83.344,83.345,425800005.0
2005-08-31 20:25:00,83.373,83.384,83.358,83.36,656100002.0
2005-08-31 20:26:00,83.364,83.392,83.348,83.37,546600000.0
2005-08-31 20:27:00,83.338,83.371,83.327,83.371,428099994.0
2005-08-31 20:28:00,83.362,83.394,83.357,83.38,1229599998.0
2005-08-31 20:29:00,83.365,83.392,83.352,83.358,1387899996.0
2005-08-31 20:30:00,83.357,83.388,83.335,83.36,1208899999.0
2005-08-31 20:31:00,83.367,83.38,83.338,83.338,1175199998.0
2005-08-31 20:32:00,83.363,83.38,83.336,83.378,1257099996.0
2005-08-31 20:33:00,83.358,83.378,83.328,83.358,764200001.0
2005-08-31 20:34:00,83.369,83.386,83.325,83.344,376100001.0
2005-08-31 20:35:00,83.35,83.368,83.304,83.322,468300002.0
2005-08-31 20:36:00,83.379,83.395,83.361,83.38,536099999.0
2005-08-31 20:37:00,83.4,83.417,83.372,83.393,534599995.0
2005-08-31 20:38:00,83.4,83.421,83.36,83.397,851200000.0
2005-08-31 20:39:00,83.385,83.393,83.349,83.361,498299995.0
2005-08-31 20:40:00,83.327,83.379,83.323,83.379,1281599997.0
2005-08-31 20:41:00,83.367,83.393,83.347,83.354,1107400003.0
2005-08-31 20:42:00,83.358,83.385,83.344,83.385,1053800000.0
2005-08-31 20:43:00,83.382,83.394,83.35,83.357,727799998.0
2005-08-31 20:44:00,83.367,83.395,83.348,83.368,786699997.0
2005-08-31 20:45:00,83.363,83.401,83.335,83.38,607199998.0
2005-08-31 20:46:00,83.374,83.406,83.354,83.354,699400000.0
2005-08-31 20:47:00,83.384,83.429,83.372,83.387,1040999998.0
2005-08-31 20:48:00,83.406,83.415,83.361,83.383,641700000.0
2005-08-31 20:49:00,83.38,83.4,83.357,83.395,471000002.0
2005-08-31 20:50:00,83.379,83.395,83.343,83.361,904400007.0
2005-08-31 20:51:00,83.376,83.407,83.376,83.405,362200000.0
2005-08-31 20:52:00,83.375,83.404,83.36,83.402,376699999.0
2005-08-31 20:53:00,83.393,83.402,83.358,83.37,1178499991.0
2005-08-31 20:54:00,83.382,83.391,83.349,83.372,520500001.0
2005-08-31 20:55:00,83.396,83.409,83.358,83.364,1342399991.0
2005-08-31 20:56:00,83.346,83.407,83.346,83.394,652399996.0
2005-08-31 20:57:00,83.374,83.406,83.358,83.382,640399996.0
2005-08-31 20:58:00,83.363,83.39,83.36,83.385,1381400006.0
2005-08-31 20:59:00,83.384,83.384,83.333,83.335,1182399999.0
2005-08-31 21:00:00,83.362,83.362,83.325,83.349,1333300004.0
2005-08-31 21:01:00,83.355,83.394,83.352,83.365,1104399999.0
2005-08-31 21:02:00,83.355,83.384,83.341,83.373,560599995.0
2005-08-31 21:03:00,83.35,83.369,83.328,83.354,377899997.0
2005-08-31 21:04:00,83.345,83.366,83.311,83.323,474399996.0
2005-08-31 21:05:00,83.323,83.363,83.303,83.33,647700000.0
2005-08-31 21:06:00,83.346,83.374,83.328,83.366,547699996.0
2005-08-31 21:07:00,83.356,83.362,83.312,83.337,826399998.0
2005-08-31 21:08:00,83.36,83.389,83.332,83.362,785700004.0
2005-08-31 21:09:00,83.339,83.361,83.327,83.333,329600003.0
2005-08-31 21:10:00,83.341,83.369,83.311,83.345,698999995.0
2005-08-31 21:11:00,83.368,83.368,83.336,83.336,523400001.0
2005-08-31 21:12:00,83.372,83.413,83.362,83.388,358899996.0
2005-08-31 21:13:00,83.42,83.422,83.354,83.356,330599999.0
2005-08-31 21:14:00,83.375,83.398,83.36,83.377,672099999.0
2005-08-31 21:15:00,83.358,83.4,83.339,83.356,938500000.0
2005-08-31 21:16:00,83.357,83.416,83.357,83.407,777100001.0
2005-08-31 21:17:00,83.416,83.426,83.386,83.388,884600000.0
2005-08-31 21:18:00,83.38,83.42,83.354,83.39,742200003.0
2005-08-31 21:19:00,83.381,83.406,83.355,83.38,823200006.0
2005-08-31 21:20:00,83.355,83.404,83.35,83.386,1347499989.0
2005-08-31 21:21:00,83.392,83.397,83.356,83.378,961099989.0
2005-08-31 21:22:00,83.377,83.426,83.356,83.392,909499998.0
2005-08-31 21:23:00,83.41,83.41,83.349,83.354,581400005.0
2005-08-31 21:24:00,83.375,83.405,83.35,83.352,830099993.0
2005-08-31 21:25:00,83.383,83.426,83.379,83.413,1163499993.0
2005-08-31 21:26:00,83.406,83.44,83.406,83.434,366299994.0
2005-08-31 21:27:00,83.407,83.435,83.391,83.403,482999996.0
2005-08-31 21:28:00,83.413,83.434,83.411,83.428,292099998.0
2005-08-31 21:29:00,83.404,83.437,83.391,83.42,437200001.0
2005-08-31 21:30:00,83.424,83.424,83.389,83.395,420200002.0
2005-08-31 21:31:00,83.419,83.433,83.382,83.401,405900000.0
2005-08-31 21:32:00,83.424,83.432,83.381,83.393,392700000.0
2005-08-31 21:33:00,83.43,83.43,83.372,83.397,517399997.0
2005-08-31 21:34:00,83.401,83.436,83.384,83.436,239499999.0
2005-08-31 21:35:00,83.422,83.447,83.395,83.441,563700000.0
2005-08-31 21:36:00,83.407,83.438,83.386,83.418,369099999.0
2005-08-31 21:37:00,83.392,83.434,83.39,83.425,637499993.0
2005-08-31 21:38:00,83.373,83.416,83.373,83.411,170700001.0
2005-08-31 21:39:00,83.41,83.413,83.366,83.386,449899995.0
2005-08-31 21:40:00,83.399,83.426,83.371,83.38,350699998.0
2005-08-31 21:41:00,83.405,83.44,83.397,83.417,425500004.0
2005-08-31 21:42:00,83.386,83.43,83.386,83.415,333700005.0
2005-08-31 21:43:00,83.413,83.435,83.384,83.399,303199999.0
2005-08-31 21:44:00,83.405,83.434,83.389,83.405,944699993.0
2005-08-31 21:45:00,83.409,83.438,83.386,83.438,440599992.0
2005-08-31 21:46:00,83.413,83.436,83.406,83.43,234599998.0
2005-08-31 21:47:00,83.383,83.427,83.383,83.401,391499999.0
2005-08-31 21:48:00,83.441,83.447,83.381,83.397,571199998.0
2005-08-31 21:49:00,83.424,83.455,83.422,83.443,228900000.0
2005-08-31 21:50:00,83.435,83.438,83.403,83.409,201199997.0
2005-08-31 21:51:00,83.418,83.44,83.4,83.42,298199997.0
2005-08-31 21:52:00,83.426,83.445,83.41,83.426,140399998.0
2005-08-31 21:53:00,83.428,83.475,83.409,83.475,424800001.0
2005-08-31 21:54:00,83.463,83.463,83.387,83.416,305800002.0
2005-08-31 21:55:00,83.442,83.454,83.423,83.423,355200000.0
2005-08-31 21:56:00,83.436,83.471,83.436,83.465,253899999.0
2005-08-31 21:57:00,83.478,83.478,83.398,83.398,100899999.0
2005-08-31 21:58:00,83.44,83.467,83.429,83.467,160600002.0
2005-08-31 21:59:00,83.458,83.482,83.434,83.465,410899997.0
2005-08-31 22:00:00,83.448,83.475,83.435,83.457,544499996.0
2005-08-31 22:01:00,83.447,83.481,83.433,83.471,717799998.0
2005-08-31 22:02:00,83.446,83.468,83.411,83.438,691399994.0
2005-08-31 22:03:00,83.413,83.475,83.401,83.445,475199997.0
2005-08-31 22:04:00,83.463,83.479,83.441,83.465,710999994.0
2005-08-31 22:05:00,83.446,83.465,83.427,83.447,230799996.0
2005-08-31 22:06:00,83.446,83.471,83.43,83.462,220200002.0
2005-08-31 22:07:00,83.475,83.49,83.435,83.489,270900002.0
2005-08-31 22:08:00,83.479,83.488,83.443,83.453,211699996.0
2005-08-31 22:09:00,83.469,83.478,83.437,83.453,231599998.0
2005-08-31 22:10:00,83.449,83.511,83.449,83.505,252600002.0
2005-08-31 22:11:00,83.48,83.486,83.437,83.443,474400001.0
2005-08-31 22:12:00,83.464,83.491,83.429,83.491,375999999.0
2005-08-31 22:13:00,83.448,83.494,83.432,83.479,486300000.0
2005-08-31 22:14:00,83.46,83.492,83.444,83.462,272099999.0
2005-08-31 22:15:00,83.466,83.485,83.454,83.48,120800000.0
2005-08-31 22:16:00,83.455,83.503,83.443,83.499,425599999.0
2005-08-31 22:17:00,83.438,83.485,83.438,83.466,174100001.0
2005-08-31 22:18:00,83.48,83.48,83.43,83.43,475500006.0
2005-08-31 22:19:00,83.443,83.473,83.427,83.446,356799998.0
2005-08-31 22:20:00,83.47,83.474,83.428,83.428,254699999.0
2005-08-31 22:21:00,83.478,83.494,83.441,83.462,261700003.0
2005-08-31 22:22:00,83.471,83.491,83.458,83.49,338400004.0
2005-08-31 22:23:00,83.474,83.495,83.45,83.481,510799999.0
2005-08-31 22:24:00,83.469,83.492,83.447,83.447,274399998.0
2005-08-31 22:25:00,83.465,83.482,83.448,83.467,251799998.0
2005-08-31 22:26:00,83.455,83.481,83.446,83.458,312699999.0
2005-08-31 22:27:00,83.471,83.492,83.433,83.471,632199998.0
2005-08-31 22:28:00,83.452,83.491,83.434,83.464,314300002.0
2005-08-31 22:29:00,83.501,83.519,83.452,83.519,282799999.0
2005-08-31 22:30:00,83.525,83.526,83.488,83.502,133200001.0
2005-08-31 22:31:00,83.514,83.532,83.483,83.518,701800002.0
2005-08-31 22:32:00,83.506,83.529,83.483,83.526,333600003.0
2005-08-31 22:33:00,83.507,83.52,83.462,83.518,577099995.0
2005-08-31 22:34:00,83.51,83.525,83.444,83.503,547299993.0
2005-08-31 22:35:00,83.525,83.525,83.47,83.476,302100001.0
2005-08-31 22:36:00,83.484,83.484,83.407,83.413,282699998.0
2005-08-31 22:37:00,83.445,83.449,83.421,83.421,200000001.0
2005-08-31 22:38:00,83.438,83.455,83.408,83.445,157699996.0
2005-08-31 22:39:00,83.454,83.466,83.43,83.436,324499999.0
2005-08-31 22:40:00,83.429,83.45,83.4,83.418,256300001.0
2005-08-31 22:41:00,83.45,83.45,83.417,83.431,279400004.0
2005-08-31 22:42:00,83.433,83.453,83.385,83.4,233299999.0
2005-08-31 22:43:00,83.392,83.477,83.379,83.477,237500000.0
2005-08-31 22:44:00,83.4,83.463,83.4,83.441,305400000.0
2005-08-31 22:45:00,83.411,83.463,83.404,83.433,513300001.0
2005-08-31 22:46:00,83.411,83.458,83.411,83.444,199199998.0
2005-08-31 22:47:00,83.467,83.486,83.419,83.461,311300000.0
2005-08-31 22:48:00,83.453,83.472,83.427,83.471,490199997.0
2005-08-31 22:49:00,83.477,83.482,83.41,83.416,269700002.0
2005-08-31 22:50:00,83.429,83.493,83.421,83.493,294399997.0
2005-08-31 22:51:00,83.47,83.495,83.438,83.469,206700001.0
2005-08-31 22:52:00,83.467,83.504,83.466,83.501,181300000.0
2005-08-31 22:53:00,83.508,83.539,83.482,83.515,596799999.0
2005-08-31 22:54:00,83.493,83.513,83.472,83.491,284799997.0
2005-08-31 22:55:00,83.508,83.514,83.46,83.514,300899995.0
2005-08-31 22:56:00,83.5,83.528,83.495,83.505,262600003.0
2005-08-31 22:57:00,83.499,83.499,83.431,83.45,365699997.0
2005-08-31 22:58:00,83.504,83.504,83.428,83.458,146800000.0
2005-08-31 22:59:00,83.485,83.514,83.417,83.422,479999999.0
2005-08-31 23:00:00,83.478,83.499,83.447,83.457,254399995.0
2005-08-31 23:01:00,83.464,83.469,83.4,83.447,206300001.0
2005-08-31 23:02:00,83.422,83.461,83.414,83.425,196899999.0
2005-08-31 23:03:00,83.437,83.457,83.417,83.426,162100000.0
2005-08-31 23:04:00,83.45,83.471,83.424,83.446,236899999.0
2005-08-31 23:05:00,83.428,83.451,83.381,83.393,177700000.0
2005-08-31 23:06:00,83.41,83.439,83.391,83.418,308499998.0
2005-08-31 23:07:00,83.464,83.464,83.413,83.422,192699999.0
2005-08-31 23:08:00,83.422,83.462,83.417,83.449,153300001.0
2005-08-31 23:09:00,83.451,83.47,83.408,83.434,158600000.0
2005-08-31 23:10:00,83.428,83.463,83.41,83.433,215100000.0
2005-08-31 23:11:00,83.458,83.471,83.436,83.454,210500001.0
2005-08-31 23:12:00,83.432,83.472,83.432,83.463,222199999.0
2005-08-31 23:13:00,83.444,83.488,83.444,83.48,151199999.0
2005-08-31 23:14:00,83.45,83.485,83.446,83.458,316700004.0
2005-08-31 23:15:00,83.451,83.478,83.426,83.439,164299999.0
2005-08-31 23:16:00,83.434,83.453,83.426,83.443,229899999.0
2005-08-31 23:17:00,83.451,83.46,83.424,83.442,212000000.0
2005-08-31 23:18:00,83.475,83.484,83.444,83.453,223599999.0
2005-08-31 23:19:00,83.455,83.462,83.422,83.437,169899998.0
2005-08-31 23:20:00,83.422,83.441,83.404,83.431,250500000.0
2005-08-31 23:21:00,83.415,83.451,83.415,83.431,177300000.0
2005-08-31 23:22:00,83.445,83.464,83.422,83.428,208699999.0
2005-08-31 23:23:00,83.452,83.465,83.406,83.407,284499998.0
2005-08-31 23:24:00,83.44,83.461,83.409,83.42,162800001.0
2005-08-31 23:25:00,83.428,83.459,83.419,83.437,185699999.0
2005-08-31 23:26:00,83.408,83.455,83.405,83.438,248000000.0
2005-08-31 23:27:00,83.426,83.445,83.409,83.424,195699999.0
2005-08-31 23:28:00,83.406,83.43,83.381,83.381,136100001.0
2005-08-31 23:29:00,83.394,83.451,83.394,83.445,192100000.0
2005-08-31 23:30:00,83.441,83.464,83.381,83.381,227000006.0
2005-08-31 23:31:00,83.404,83.441,83.393,83.42,262199998.0
2005-08-31 23:32:00,83.505,83.505,83.453,83.459,191500001.0
2005-08-31 23:33:00,83.419,83.44,83.399,83.422,154199999.0
2005-08-31 23:34:00,83.421,83.447,83.395,83.436,319600003.0
2005-08-31 23:35:00,83.387,83.451,83.387,83.442,222799999.0
2005-08-31 23:36:00,83.437,83.437,83.38,83.38,244200000.0
2005-08-31 23:37:00,83.401,83.439,83.385,83.422,177899999.0
2005-08-31 23:38:00,83.397,83.426,83.393,83.417,174799999.0
2005-08-31 23:39:00,83.452,83.452,83.363,83.405,185600000.0
2005-08-31 23:40:00,83.412,83.446,83.395,83.404,244600001.0
2005-08-31 23:41:00,83.423,83.436,83.4,83.428,241500000.0
2005-08-31 23:42:00,83.388,83.437,83.388,83.411,157700000.0
2005-08-31 23:43:00,83.413,83.449,83.413,83.437,190700001.0
2005-08-31 23:44:00,83.401,83.422,83.396,83.409,144300002.0
2005-08-31 23:45:00,83.398,83.426,83.383,83.405,237799999.0
2005-08-31 23:46:00,83.439,83.439,83.392,83.43,285199998.0
2005-08-31 23:47:00,83.413,83.434,83.406,83.434,120499997.0
2005-08-31 23:48:00,83.401,83.442,83.398,83.442,168300002.0
2005-08-31 23:49:00,83.439,83.446,83.386,83.397,271900004.0
2005-08-31 23:50:00,83.365,83.422,83.36,83.422,240800001.0
2005-08-31 23:51:00,83.41,83.431,83.384,83.413,216300000.0
2005-08-31 23:52:00,83.408,83.432,83.396,83.405,283200002.0
2005-08-31 23:53:00,83.402,83.436,83.374,83.413,116800000.0
2005-08-31 23:54:00,83.418,83.433,83.399,83.411,106700000.0
2005-08-31 23:55:00,83.404,83.429,83.396,83.423,190399999.0
2005-08-31 23:56:00,83.409,83.431,83.395,83.404,183600002.0
2005-08-31 23:57:00,83.411,83.431,83.404,83.425,69100000.0
2005-08-31 23:58:00,83.432,83.447,83.385,83.385,170099999.0
2005-08-31 23:59:00,83.401,83.436,83.383,83.4,234300002.0
2005-09-01 00:00:00,83.415,83.431,83.385,83.395,177800000.0
2005-09-01 00:01:00,83.4,83.403,83.37,83.386,204699999.0
2005-09-01 00:02:00,83.388,83.405,83.364,83.384,184199999.0
2005-09-01 00:03:00,83.361,83.407,83.361,83.386,231699999.0
2005-09-01 00:04:00,83.422,83.422,83.357,83.373,167600000.0
2005-09-01 00:05:00,83.37,83.393,83.369,83.387,135200000.0
2005-09-01 00:06:00,83.371,83.411,83.371,83.4,220299999.0
2005-09-01 00:07:00,83.375,83.402,83.364,83.387,230899999.0
2005-09-01 00:08:00,83.359,83.386,83.353,83.369,102700000.0
2005-09-01 00:09:00,83.342,83.39,83.332,83.39,311700002.0
2005-09-01 00:10:00,83.391,83.417,83.359,83.376,180600003.0
2005-09-01 00:11:00,83.402,83.402,83.349,83.357,163399998.0
2005-09-01 00:12:00,83.358,83.389,83.358,83.389,188500002.0
2005-09-01 00:13:00,83.363,83.391,83.346,83.377,215400000.0
2005-09-01 00:14:00,83.377,83.392,83.356,83.38,272199999.0
2005-09-01 00:15:00,83.374,83.41,83.373,83.41,112399998.0
2005-09-01 00:16:00,83.406,83.411,83.378,83.39,107400000.0
2005-09-01 00:17:00,83.397,83.404,83.372,83.391,240100000.0
2005-09-01 00:18:00,83.382,83.409,83.354,83.366,206900002.0
2005-09-01 00:19:00,83.411,83.419,83.391,83.401,209100004.0
2005-09-01 00:20:00,83.36,83.406,83.36,83.398,212999999.0
2005-09-01 00:21:00,83.379,83.409,83.365,83.399,143599999.0
2005-09-01 00:22:00,83.392,83.416,83.384,83.398,261699996.0
2005-09-01 00:23:00,83.377,83.425,83.377,83.425,272000003.0
2005-09-01 00:24:00,83.371,83.421,83.355,83.393,229200003.0
2005-09-01 00:25:00,83.419,83.419,83.383,83.392,95400000.0
2005-09-01 00:26:00,83.43,83.434,83.402,83.416,165499999.0
2005-09-01 00:27:00,83.434,83.447,83.421,83.447,151299998.0
2005-09-01 00:28:00,83.415,83.438,83.388,83.404,255800001.0
2005-09-01 00:29:00,83.391,83.424,83.385,83.424,196999999.0
2005-09-01 00:30:00,83.397,83.419,83.382,83.415,163499997.0
2005-09-01 00:31:00,83.396,83.417,83.374,83.384,198200002.0
2005-09-01 00:32:00,83.387,83.411,83.359,83.393,195599999.0
2005-09-01 00:33:00,83.415,83.415,83.366,83.38,229499999.0
2005-09-01 00:34:00,83.385,83.42,83.383,83.4,165600000.0
2005-09-01 00:35:00,83.427,83.427,83.4,83.403,255900000.0
2005-09-01 00:36:00,83.443,83.454,83.395,83.437,271300002.0
2005-09-01 00:37:00,83.442,83.45,83.418,83.42,220000002.0
2005-09-01 00:38:00,83.421,83.452,83.396,83.44,251999999.0
2005-09-01 00:39:00,83.4,83.429,83.386,83.42,252099997.0
2005-09-01 00:40:00,83.433,83.438,83.395,83.403,270899997.0
2005-09-01 00:41:00,83.427,83.441,83.39,83.415,195099998.0
2005-09-01 00:42:00,83.36,83.406,83.336,83.374,341799996.0
2005-09-01 00:43:00,83.405,83.412,83.364,83.39,248400001.0
2005-09-01 00:44:00,83.382,83.413,83.375,83.398,242299999.0
2005-09-01 00:45:00,83.402,83.417,83.384,83.385,195899999.0
2005-09-01 00:46:00,83.389,83.418,83.383,83.418,170599999.0
2005-09-01 00:47:00,83.386,83.414,83.38,83.39,211200002.0
2005-09-01 00:48:00,83.404,83.417,83.38,83.399,164600001.0
2005-09-01 00:49:00,83.404,83.431,83.388,83.431,173100001.0
2005-09-01 00:50:00,83.433,83.441,83.406,83.421,149100000.0
2005-09-01 00:51:00,83.436,83.436,83.378,83.408,168400001.0
2005-09-01 00:52:00,83.437,83.438,83.398,83.403,246300000.0
2005-09-01 00:53:00,83.403,83.435,83.397,83.435,169099999.0
2005-09-01 00:54:00,83.406,83.42,83.363,83.372,113200000.0
2005-09-01 00:55:00,83.36,83.401,83.357,83.401,245799999.0
2005-09-01 00:56:00,83.37,83.389,83.352,83.367,119400000.0
2005-09-01 00:57:00,83.36,83.38,83.342,83.346,164700001.0
2005-09-01 00:58:00,83.37,83.389,83.341,83.367,235000000.0
2005-09-01 00:59:00,83.378,83.395,83.355,83.384,121799999.0
2005-09-01 01:00:00,83.352,83.396,83.344,83.36,190600000.0
2005-09-01 01:01:00,83.336,83.4,83.331,83.4,171900002.0
2005-09-01 01:02:00,83.387,83.402,83.348,83.381,229299999.0
2005-09-01 01:03:00,83.376,83.401,83.349,83.375,124900001.0
2005-09-01 01:04:00,83.353,83.395,83.348,83.395,202099996.0
2005-09-01 01:05:00,83.368,83.412,83.352,83.389,132799998.0
2005-09-01 01:06:00,83.417,83.423,83.377,83.407,221600000.0
2005-09-01 01:07:00,83.388,83.411,83.378,83.395,123799997.0
2005-09-01 01:08:00,83.373,83.422,83.353,83.385,212199995.0
2005-09-01 01:09:00,83.406,83.417,83.39,83.404,231400001.0
2005-09-01 01:10:00,83.404,83.404,83.367,83.383,158300002.0
2005-09-01 01:11:00,83.375,83.393,83.351,83.351,266699997.0
2005-09-01 01:12:00,83.396,83.423,83.368,83.412,305799999.0
2005-09-01 01:13:00,83.379,83.398,83.357,83.373,111600000.0
2005-09-01 01:14:00,83.369,83.399,83.363,83.374,256800001.0
2005-09-01 01:15:00,83.379,83.382,83.358,83.362,125399999.0
2005-09-01 01:16:00,83.351,83.381,83.336,83.356,212499998.0
2005-09-01 01:17:00,83.381,83.396,83.354,83.371,301799993.0
2005-09-01 01:18:00,83.329,83.357,83.316,83.326,97400000.0
2005-09-01 01:19:00,83.345,83.371,83.336,83.359,171199999.0
2005-09-01 01:20:00,83.368,83.383,83.354,83.359,130400001.0
2005-09-01 01:21:00,83.376,83.388,83.341,83.362,193199997.0
2005-09-01 01:22:00,83.363,83.39,83.356,83.38,190899999.0
2005-09-01 01:23:00,83.356,83.374,83.312,83.312,179000001.0
2005-09-01 01:24:00,83.33,83.349,83.32,83.323,128600001.0
2005-09-01 01:25:00,83.346,83.373,83.328,83.35,185000003.0
2005-09-01 01:26:00,83.371,83.404,83.356,83.404,229399996.0
2005-09-01 01:27:00,83.379,83.396,83.357,83.376,156599999.0
2005-09-01 01:28:00,83.372,83.385,83.342,83.342,162599998.0
2005-09-01 01:29:00,83.358,83.377,83.337,83.362,227000002.0
2005-09-01 01:30:00,83.34,83.36,83.318,83.338,237599997.0
2005-09-01 01:31:00,83.338,83.38,83.334,83.379,409800001.0
2005-09-01 01:32:00,83.403,83.403,83.373,83.374,151200001.0
2005-09-01 01:33:00,83.364,83.38,83.348,83.376,175199998.0
2005-09-01 01:34:00,83.339,83.389,83.32,83.367,131999999.0
2005-09-01 01:35:00,83.386,83.391,83.359,83.362,93600000.0
2005-09-01 01:36:00,83.362,83.377,83.347,83.374,152399997.0
2005-09-01 01:37:00,83.36,83.38,83.346,83.357,234199997.0
2005-09-01 01:38:00,83.369,83.392,83.352,83.367,172799998.0
2005-09-01 01:39:00,83.368,83.378,83.342,83.345,176699998.0
2005-09-01 01:40:00,83.378,83.388,83.349,83.36,361300002.0
2005-09-01 01:41:00,83.361,83.378,83.34,83.373,174299998.0
2005-09-01 01:42:00,83.365,83.365,83.313,83.313,156000000.0
2005-09-01 01:43:00,83.37,83.378,83.343,83.357,232800000.0
2005-09-01 01:44:00,83.326,83.375,83.323,83.367,244200002.0
2005-09-01 01:45:00,83.368,83.373,83.344,83.344,95900000.0
2005-09-01 01:46:00,83.382,83.392,83.341,83.386,175199999.0
2005-09-01 01:47:00,83.353,83.383,83.324,83.363,169599998.0
2005-09-01 01:48:00,83.374,83.388,83.34,83.353,264799999.0
2005-09-01 01:49:00,83.346,83.389,83.338,83.377,144200000.0
2005-09-01 01:50:00,83.34,83.385,83.335,83.359,185400004.0
2005-09-01 01:51:00,83.392,83.392,83.326,83.326,197999999.0
2005-09-01 01:52:00,83.39,83.395,83.362,83.374,200199999.0
2005-09-01 01:53:00,83.377,83.397,83.355,83.366,192600002.0
2005-09-01 01:54:00,83.378,83.406,83.366,83.384,112800000.0
2005-09-01 01:55:00,83.389,83.418,83.38,83.392,110600001.0
2005-09-01 01:56:00,83.403,83.427,83.378,83.412,182399999.0
2005-09-01 01:57:00,83.408,83.413,83.38,83.388,201199995.0
2005-09-01 01:58:00,83.395,83.417,83.376,83.408,180499998.0
2005-09-01 01:59:00,83.429,83.434,83.392,83.398,302999996.0
2005-09-01 02:00:00,83.444,83.444,83.42,83.429,153500000.0
2005-09-01 02:01:00,83.425,83.436,83.392,83.402,124500001.0
2005-09-01 02:02:00,83.436,83.46,83.429,83.429,254000001.0
2005-09-01 02:03:00,83.458,83.483,83.437,83.46,159100000.0
2005-09-01 02:04:00,83.468,83.511,83.458,83.511,204100003.0
2005-09-01 02:05:00,83.511,83.532,83.5,83.527,196000002.0
2005-09-01 02:06:00,83.508,83.508,83.471,83.473,97800000.0
2005-09-01 02:07:00,83.511,83.511,83.447,83.447,286100000.0
2005-09-01 02:08:00,83.47,83.481,83.444,83.457,229099998.0
2005-09-01 02:09:00,83.438,83.481,83.425,83.464,182299998.0
2005-09-01 02:10:00,83.464,83.485,83.454,83.475,159199996.0
2005-09-01 02:11:00,83.451,83.47,83.431,83.442,229500001.0
2005-09-01 02:12:00,83.442,83.454,83.398,83.41,196299999.0
2005-09-01 02:13:00,83.41,83.448,83.387,83.427,118800000.0
2005-09-01 02:14:00,83.421,83.43,83.394,83.426,161600001.0
2005-09-01 02:15:00,83.439,83.439,83.357,83.383,212499998.0
2005-09-01 02:16:00,83.44,83.451,83.426,83.431,143399999.0
2005-09-01 02:17:00,83.43,83.43,83.388,83.4,113700000.0
2005-09-01 02:18:00,83.409,83.439,83.388,83.422,197100000.0
2005-09-01 02:19:00,83.43,83.433,83.397,83.422,286000001.0
2005-09-01 02:20:00,83.43,83.441,83.413,83.413,167799999.0
2005-09-01 02:21:00,83.428,83.433,83.402,83.411,302499997.0
2005-09-01 02:22:00,83.404,83.427,83.393,83.4,229700001.0
2005-09-01 02:23:00,83.404,83.426,83.387,83.404,244400000.0
2005-09-01 02:24:00,83.399,83.42,83.38,83.402,182100002.0
2005-09-01 02:25:00,83.396,83.419,83.376,83.391,211200002.0
2005-09-01 02:26:00,83.411,83.415,83.39,83.394,119800001.0
2005-09-01 02:27:00,83.427,83.427,83.391,83.397,267800002.0
2005-09-01 02:28:00,83.394,83.415,83.377,83.405,274599998.0
2005-09-01 02:29:00,83.413,83.413,83.387,83.391,217799999.0
2005-09-01 02:30:00,83.394,83.42,83.371,83.372,209900000.0
2005-09-01 02:31:00,83.394,83.408,83.374,83.382,288399996.0
2005-09-01 02:32:00,83.384,83.426,83.368,83.375,243099997.0
2005-09-01 02:33:00,83.38,83.419,83.375,83.404,127000000.0
2005-09-01 02:34:00,83.383,83.418,83.38,83.413,201099997.0
2005-09-01 02:35:00,83.44,83.449,83.405,83.405,175699998.0
2005-09-01 02:36:00,83.394,83.444,83.39,83.419,132200003.0
2005-09-01 02:37:00,83.386,83.439,83.377,83.429,142300000.0
2005-09-01 02:38:00,83.412,83.429,83.385,83.41,221000002.0
2005-09-01 02:39:00,83.394,83.432,83.384,83.406,335299998.0
2005-09-01 02:40:00,83.43,83.445,83.381,83.411,240399998.0
2005-09-01 02:41:00,83.447,83.449,83.402,83.409,201400000.0
2005-09-01 02:42:00,83.446,83.47,83.427,83.447,169699996.0
2005-09-01 02:43:00,83.459,83.506,83.437,83.478,264399999.0
2005-09-01 02:44:00,83.458,83.501,83.45,83.476,183100000.0
2005-09-01 02:45:00,83.495,83.513,83.466,83.466,209799999.0
2005-09-01 02:46:00,83.472,83.486,83.432,83.438,146600000.0
2005-09-01 02:47:00,83.443,83.465,83.417,83.438,200599999.0
2005-09-01 02:48:00,83.431,83.473,83.431,83.467,201100000.0
2005-09-01 02:49:00,83.457,83.49,83.432,83.437,152800000.0
2005-09-01 02:50:00,83.432,83.491,83.431,83.491,252800001.0
2005-09-01 02:51:00,83.48,83.487,83.453,83.462,137099999.0
2005-09-01 02:52:00,83.464,83.48,83.444,83.444,188099998.0
2005-09-01 02:53:00,83.462,83.489,83.447,83.476,251299998.0
2005-09-01 02:54:00,83.45,83.484,83.428,83.445,160799997.0
2005-09-01 02:55:00,83.452,83.48,83.427,83.455,157399999.0
2005-09-01 02:56:00,83.429,83.482,83.429,83.444,243000000.0
2005-09-01 02:57:00,83.438,83.454,83.412,83.421,403699999.0
2005-09-01 02:58:00,83.429,83.47,83.424,83.461,221199999.0
2005-09-01 02:59:00,83.465,83.501,83.444,83.483,133000000.0
2005-09-01 03:00:00,83.49,83.505,83.469,83.486,204700000.0
2005-09-01 03:01:00,83.464,83.527,83.459,83.52,166599996.0
2005-09-01 03:02:00,83.503,83.555,83.49,83.53,132599999.0
2005-09-01 03:03:00,83.513,83.561,83.487,83.542,202800003.0
2005-09-01 03:04:00,83.55,83.578,83.533,83.54,187700003.0
2005-09-01 03:05:00,83.557,83.577,83.505,83.509,121200001.0
2005-09-01 03:06:00,83.519,83.554,83.517,83.53,200499999.0
2005-09-01 03:07:00,83.548,83.594,83.532,83.556,159200001.0
2005-09-01 03:08:00,83.538,83.595,83.53,83.548,242400002.0
2005-09-01 03:09:00,83.565,83.573,83.524,83.555,202800002.0
2005-09-01 03:10:00,83.523,83.56,83.518,83.54,274099997.0
2005-09-01 03:11:00,83.528,83.555,83.515,83.537,103000000.0
2005-09-01 03:12:00,83.523,83.54,83.487,83.504,295500000.0
2005-09-01 03:13:00,83.532,83.546,83.498,83.511,219500000.0
2005-09-01 03:14:00,83.504,83.527,83.485,83.507,220499999.0
2005-09-01 03:15:00,83.494,83.504,83.472,83.488,156800000.0
2005-09-01 03:16:00,83.495,83.499,83.46,83.478,99800000.0
2005-09-01 03:17:00,83.5,83.511,83.466,83.466,215200001.0
2005-09-01 03:18:00,83.488,83.508,83.471,83.5,199899999.0
2005-09-01 03:19:00,83.515,83.526,83.492,83.503,149400002.0
2005-09-01 03:20:00,83.494,83.534,83.485,83.52,276099997.0
2005-09-01 03:21:00,83.495,83.522,83.476,83.49,114900001.0
2005-09-01 03:22:00,83.523,83.544,83.485,83.491,152900002.0
2005-09-01 03:23:00,83.527,83.529,83.491,83.493,120700001.0
2005-09-01 03:24:00,83.496,83.53,83.489,83.522,222999997.0
2005-09-01 03:25:00,83.532,83.538,83.507,83.518,189400002.0
2005-09-01 03:26:00,83.502,83.52,83.469,83.482,292199999.0
2005-09-01 03:27:00,83.49,83.518,83.469,83.478,194599999.0
2005-09-01 03:28:00,83.452,83.495,83.437,83.453,124200000.0
2005-09-01 03:29:00,83.465,83.491,83.438,83.455,316600005.0
2005-09-01 03:30:00,83.487,83.508,83.458,83.493,311399992.0
2005-09-01 03:31:00,83.472,83.52,83.466,83.513,199999996.0
2005-09-01 03:32:00,83.466,83.506,83.451,83.473,329399997.0
2005-09-01 03:33:00,83.466,83.515,83.463,83.513,266100001.0
2005-09-01 03:34:00,83.487,83.516,83.446,83.493,314199999.0
2005-09-01 03:35:00,83.484,83.529,83.471,83.517,325599994.0
2005-09-01 03:36:00,83.508,83.529,83.468,83.48,232000004.0
2005-09-01 03:37:00,83.51,83.522,83.471,83.504,186600002.0
2005-09-01 03:38:00,83.504,83.515,83.466,83.479,196300001.0
2005-09-01 03:39:00,83.475,83.534,83.475,83.512,130699999.0
2005-09-01 03:40:00,83.518,83.538,83.504,83.516,291599998.0
2005-09-01 03:41:00,83.537,83.543,83.502,83.502,170300001.0
2005-09-01 03:42:00,83.517,83.53,83.472,83.53,222300003.0
2005-09-01 03:43:00,83.526,83.533,83.465,83.465,239999997.0
2005-09-01 03:44:00,83.515,83.53,83.483,83.497,271000000.0
2005-09-01 03:45:00,83.527,83.534,83.496,83.502,163100003.0
2005-09-01 03:46:00,83.505,83.535,83.489,83.513,148200000.0
2005-09-01 03:47:00,83.554,83.562,83.513,83.543,171100003.0
2005-09-01 03:48:00,83.557,83.564,83.503,83.534,206000002.0
2005-09-01 03:49:00,83.546,83.574,83.524,83.567,208700001.0
2005-09-01 03:50:00,83.549,83.562,83.521,83.536,140500002.0
2005-09-01 03:51:00,83.497,83.545,83.48,83.538,259199997.0
2005-09-01 03:52:00,83.494,83.53,83.492,83.528,224200001.0
2005-09-01 03:53:00,83.484,83.545,83.484,83.51,178599999.0
2005-09-01 03:54:00,83.494,83.546,83.491,83.518,80800001.0
2005-09-01 03:55:00,83.534,83.537,83.501,83.505,152999997.0
2005-09-01 03:56:00,83.526,83.552,83.511,83.521,260800002.0
2005-09-01 03:57:00,83.514,83.554,83.505,83.512,119800000.0
2005-09-01 03:58:00,83.521,83.546,83.5,83.533,175499998.0
2005-09-01 03:59:00,83.501,83.534,83.485,83.508,186399998.0
2005-09-01 04:00:00,83.527,83.528,83.476,83.489,360699997.0
2005-09-01 04:01:00,83.493,83.518,83.482,83.491,220599996.0
2005-09-01 04:02:00,83.476,83.508,83.461,83.466,224700004.0
2005-09-01 04:03:00,83.495,83.522,83.451,83.498,202599999.0
2005-09-01 04:04:00,83.507,83.521,83.477,83.502,206199999.0
2005-09-01 04:05:00,83.494,83.52,83.483,83.49,305999999.0
2005-09-01 04:06:00,83.461,83.488,83.456,83.456,190499998.0
2005-09-01 04:07:00,83.481,83.509,83.453,83.47,244099999.0
2005-09-01 04:08:00,83.45,83.497,83.45,83.485,193799997.0
2005-09-01 04:09:00,83.453,83.513,83.453,83.487,186299996.0
2005-09-01 04:10:00,83.463,83.513,83.463,83.494,180899998.0
2005-09-01 04:11:00,83.472,83.523,83.471,83.497,267700001.0
2005-09-01 04:12:00,83.483,83.538,83.475,83.517,147899998.0
2005-09-01 04:13:00,83.493,83.531,83.485,83.531,216899999.0
2005-09-01 04:14:00,83.535,83.54,83.504,83.504,201900000.0
2005-09-01 04:15:00,83.498,83.55,83.498,83.527,163500001.0
2005-09-01 04:16:00,83.507,83.531,83.493,83.514,266799999.0
2005-09-01 04:17:00,83.497,83.521,83.481,83.516,216099997.0
2005-09-01 04:18:00,83.493,83.526,83.474,83.48,118599999.0
2005-09-01 04:19:00,83.518,83.539,83.498,83.498,273699999.0
2005-09-01 04:20:00,83.502,83.534,83.486,83.534,178300000.0
2005-09-01 04:21:00,83.495,83.559,83.495,83.531,253699999.0
2005-09-01 04:22:00,83.506,83.545,83.5,83.535,235600001.0
2005-09-01 04:23:00,83.557,83.562,83.497,83.506,186699999.0
2005-09-01 04:24:00,83.486,83.552,83.466,83.534,206200002.0
2005-09-01 04:25:00,83.529,83.533,83.491,83.504,197299998.0
2005-09-01 04:26:00,83.506,83.529,83.482,83.518,197800002.0
2005-09-01 04:27:00,83.527,83.551,83.501,83.531,216499998.0
2005-09-01 04:28:00,83.513,83.539,83.511,83.536,164599999.0
2005-09-01 04:29:00,83.506,83.555,83.496,83.511,229500000.0
2005-09-01 04:30:00,83.5,83.52,83.488,83.512,261000000.0
2005-09-01 04:31:00,83.516,83.548,83.506,83.51,186800000.0
2005-09-01 04:32:00,83.503,83.55,83.494,83.55,132500001.0
2005-09-01 04:33:00,83.498,83.522,83.497,83.512,347300005.0
2005-09-01 04:34:00,83.491,83.527,83.491,83.517,146099997.0
2005-09-01 04:35:00,83.496,83.536,83.49,83.52,128600001.0
2005-09-01 04:36:00,83.533,83.548,83.511,83.53,200200001.0
2005-09-01 04:37:00,83.53,83.586,83.507,83.564,136199999.0
2005-09-01 04:38:00,83.542,83.579,83.526,83.576,199399996.0
2005-09-01 04:39:00,83.538,83.564,83.525,83.543,212099998.0
2005-09-01 04:40:00,83.552,83.562,83.524,83.526,196800000.0
2005-09-01 04:41:00,83.528,83.575,83.514,83.567,309300002.0
2005-09-01 04:42:00,83.577,83.58,83.529,83.535,301600002.0
2005-09-01 04:43:00,83.543,83.568,83.517,83.522,255799998.0
2005-09-01 04:44:00,83.531,83.567,83.507,83.551,182500000.0
2005-09-01 04:45:00,83.527,83.559,83.513,83.539,180300000.0
2005-09-01 04:46:00,83.489,83.551,83.489,83.548,126999999.0
2005-09-01 04:47:00,83.524,83.567,83.522,83.563,277799997.0
2005-09-01 04:48:00,83.543,83.586,83.534,83.586,176700000.0
2005-09-01 04:49:00,83.569,83.591,83.551,83.59,239900000.0
2005-09-01 04:50:00,83.541,83.583,83.538,83.55,235900000.0
2005-09-01 04:51:00,83.56,83.588,83.541,83.541,196299998.0
2005-09-01 04:52:00,83.587,83.589,83.546,83.549,226799999.0
2005-09-01 04:53:00,83.555,83.582,83.525,83.526,215599998.0
2005-09-01 04:54:00,83.543,83.595,83.518,83.564,324399998.0
2005-09-01 04:55:00,83.538,83.578,83.538,83.566,136300001.0
2005-09-01 04:56:00,83.524,83.58,83.516,83.569,217900001.0
2005-09-01 04:57:00,83.565,83.57,83.526,83.53,190000001.0
2005-09-01 04:58:00,83.532,83.574,83.52,83.563,170200003.0
2005-09-01 04:59:00,83.532,83.572,83.527,83.532,181300002.0
2005-09-01 05:00:00,83.545,83.564,83.517,83.537,161199998.0
2005-09-01 05:01:00,83.518,83.588,83.501,83.548,225600000.0
2005-09-01 05:02:00,83.569,83.577,83.546,83.547,155100000.0
2005-09-01 05:03:00,83.555,83.561,83.533,83.545,168399997.0
2005-09-01 05:04:00,83.535,83.586,83.529,83.578,115600001.0
2005-09-01 05:05:00,83.55,83.574,83.531,83.558,70100000.0
2005-09-01 05:06:00,83.529,83.561,83.519,83.538,232999998.0
2005-09-01 05:07:00,83.558,83.575,83.505,83.52,233999999.0
2005-09-01 05:08:00,83.53,83.577,83.526,83.543,149299998.0
2005-09-01 05:09:00,83.544,83.575,83.518,83.531,251399997.0
2005-09-01 05:10:00,83.551,83.573,83.516,83.528,168100001.0
2005-09-01 05:11:00,83.527,83.555,83.501,83.527,299899998.0
2005-09-01 05:12:00,83.541,83.551,83.488,83.493,121499998.0
2005-09-01 05:13:00,83.494,83.58,83.494,83.58,147799998.0
2005-09-01 05:14:00,83.537,83.572,83.525,83.546,223699998.0
2005-09-01 05:15:00,83.554,83.57,83.525,83.549,155600001.0
2005-09-01 05:16:00,83.561,83.578,83.532,83.548,243100001.0
2005-09-01 05:17:00,83.535,83.572,83.535,83.543,340399999.0
2005-09-01 05:18:00,83.532,83.55,83.505,83.505,213300000.0
2005-09-01 05:19:00,83.535,83.542,83.514,83.518,179100000.0
2005-09-01 05:20:00,83.517,83.552,83.505,83.517,155599997.0
2005-09-01 05:21:00,83.511,83.552,83.511,83.516,253600005.0
2005-09-01 05:22:00,83.53,83.551,83.504,83.51,214200000.0
2005-09-01 05:23:00,83.528,83.554,83.514,83.523,185800001.0
2005-09-01 05:24:00,83.521,83.561,83.514,83.525,121500000.0
2005-09-01 05:25:00,83.525,83.547,83.51,83.518,160100000.0
2005-09-01 05:26:00,83.532,83.551,83.515,83.528,144499999.0
2005-09-01 05:27:00,83.542,83.547,83.498,83.52,111099999.0
2005-09-01 05:28:00,83.536,83.565,83.513,83.533,185700000.0
2005-09-01 05:29:00,83.519,83.561,83.507,83.561,273199999.0
2005-09-01 05:30:00,83.535,83.557,83.484,83.525,262199998.0
2005-09-01 05:31:00,83.529,83.545,83.497,83.497,266099999.0
2005-09-01 05:32:00,83.506,83.543,83.501,83.532,168299999.0
2005-09-01 05:33:00,83.527,83.554,83.509,83.554,163599999.0
2005-09-01 05:34:00,83.522,83.542,83.501,83.518,200499998.0
2005-09-01 05:35:00,83.531,83.555,83.513,83.547,249199997.0
2005-09-01 05:36:00,83.542,83.561,83.503,83.503,138200002.0
2005-09-01 05:37:00,83.517,83.56,83.517,83.538,196000001.0
2005-09-01 05:38:00,83.525,83.542,83.496,83.513,263400000.0
2005-09-01 05:39:00,83.516,83.555,83.507,83.538,250800000.0
2005-09-01 05:40:00,83.493,83.555,83.493,83.552,246000000.0
2005-09-01 05:41:00,83.518,83.541,83.508,83.525,251400004.0
2005-09-01 05:42:00,83.508,83.546,83.508,83.536,177699996.0
2005-09-01 05:43:00,83.513,83.569,83.513,83.557,142600000.0
2005-09-01 05:44:00,83.514,83.543,83.504,83.531,158100000.0
2005-09-01 05:45:00,83.524,83.55,83.492,83.51,171900004.0
2005-09-01 05:46:00,83.519,83.567,83.519,83.537,126999998.0
2005-09-01 05:47:00,83.542,83.575,83.534,83.544,135700000.0
2005-09-01 05:48:00,83.565,83.588,83.551,83.575,303299997.0
2005-09-01 05:49:00,83.555,83.57,83.512,83.512,228900001.0
2005-09-01 05:50:00,83.513,83.561,83.507,83.536,160200000.0
2005-09-01 05:51:00,83.525,83.548,83.494,83.511,275600003.0
2005-09-01 05:52:00,83.529,83.56,83.517,83.54,208100001.0
2005-09-01 05:53:00,83.549,83.57,83.514,83.533,261499998.0
2005-09-01 05:54:00,83.536,83.578,83.518,83.55,212400000.0
2005-09-01 05:55:00,83.544,83.576,83.544,83.575,187100000.0
2005-09-01 05:56:00,83.584,83.604,83.56,83.577,137500000.0
2005-09-01 05:57:00,83.575,83.586,83.549,83.579,106600000.0
2005-09-01 05:58:00,83.564,83.594,83.538,83.545,170000000.0
2005-09-01 05:59:00,83.572,83.572,83.539,83.543,190300000.0
2005-09-01 06:00:00,83.552,83.573,83.528,83.54,252600001.0
2005-09-01 06:01:00,83.566,83.585,83.549,83.559,213200001.0
2005-09-01 06:02:00,83.57,83.573,83.532,83.569,286400003.0
2005-09-01 06:03:00,83.566,83.57,83.524,83.549,257700000.0
2005-09-01 06:04:00,83.548,83.579,83.542,83.56,244900003.0
2005-09-01 06:05:00,83.561,83.577,83.545,83.562,117699999.0
2005-09-01 06:06:00,83.604,83.612,83.555,83.557,179299997.0
2005-09-01 06:07:00,83.583,83.631,83.58,83.608,130499998.0
2005-09-01 06:08:00,83.565,83.638,83.564,83.638,200699999.0
2005-09-01 06:09:00,83.61,83.655,83.606,83.615,159600000.0
2005-09-01 06:10:00,83.632,83.644,83.605,83.614,215100000.0
2005-09-01 06:11:00,83.625,83.661,83.619,83.642,179199999.0
2005-09-01 06:12:00,83.625,83.659,83.616,83.652,214100002.0
2005-09-01 06:13:00,83.645,83.655,83.595,83.611,123699999.0
2005-09-01 06:14:00,83.591,83.661,83.583,83.6,243000000.0
2005-09-01 06:15:00,83.627,83.631,83.587,83.591,202300000.0
2005-09-01 06:16:00,83.572,83.615,83.561,83.584,291200000.0
2005-09-01 06:17:00,83.6,83.627,83.578,83.604,242699997.0
2005-09-01 06:18:00,83.586,83.605,83.552,83.577,281100000.0
2005-09-01 06:19:00,83.571,83.61,83.555,83.58,245799994.0
2005-09-01 06:20:00,83.553,83.596,83.543,83.573,227299998.0
2005-09-01 06:21:00,83.555,83.58,83.542,83.55,205100002.0
2005-09-01 06:22:00,83.565,83.59,83.548,83.566,267499999.0
2005-09-01 06:23:00,83.57,83.605,83.568,83.593,124600000.0
2005-09-01 06:24:00,83.584,83.624,83.557,83.571,293000004.0
2005-09-01 06:25:00,83.59,83.605,83.557,83.557,220399999.0
2005-09-01 06:26:00,83.562,83.607,83.562,83.6,122700002.0
2005-09-01 06:27:00,83.586,83.636,83.586,83.623,116300000.0
2005-09-01 06:28:00,83.614,83.614,83.569,83.569,309899999.0
2005-09-01 06:29:00,83.574,83.595,83.552,83.572,228599997.0
2005-09-01 06:30:00,83.591,83.603,83.549,83.55,171199999.0
2005-09-01 06:31:00,83.557,83.597,83.557,83.588,211900002.0
2005-09-01 06:32:00,83.585,83.604,83.556,83.571,191400001.0
2005-09-01 06:33:00,83.6,83.608,83.569,83.583,284299998.0
2005-09-01 06:34:00,83.581,83.599,83.56,83.567,309600001.0
2005-09-01 06:35:00,83.564,83.631,83.564,83.631,224899994.0
2005-09-01 06:36:00,83.602,83.614,83.583,83.583,232500003.0
2005-09-01 06:37:00,83.568,83.612,83.564,83.583,185800003.0
2005-09-01 06:38:00,83.579,83.611,83.565,83.578,214800000.0
2005-09-01 06:39:00,83.61,83.63,83.572,83.577,172100001.0
2005-09-01 06:40:00,83.588,83.605,83.567,83.585,186099999.0
2005-09-01 06:41:00,83.57,83.6,83.559,83.568,247400000.0
2005-09-01 06:42:00,83.554,83.621,83.554,83.608,214400000.0
2005-09-01 06:43:00,83.589,83.609,83.571,83.586,252200002.0
2005-09-01 06:44:00,83.579,83.625,83.579,83.609,141700001.0
2005-09-01 06:45:00,83.595,83.603,83.56,83.56,121900001.0
2005-09-01 06:46:00,83.567,83.61,83.564,83.576,211200001.0
2005-09-01 06:47:00,83.58,83.611,83.57,83.578,284699994.0
2005-09-01 06:48:00,83.594,83.598,83.552,83.565,255599996.0
2005-09-01 06:49:00,83.572,83.596,83.546,83.566,200199997.0
2005-09-01 06:50:00,83.578,83.61,83.555,83.574,216399999.0
2005-09-01 06:51:00,83.552,83.609,83.541,83.59,198400001.0
2005-09-01 06:52:00,83.567,83.634,83.563,83.61,211899999.0
2005-09-01 06:53:00,83.605,83.63,83.589,83.6,241699999.0
2005-09-01 06:54:00,83.62,83.637,83.598,83.623,198000002.0
2005-09-01 06:55:00,83.614,83.641,83.596,83.6,180299999.0
2005-09-01 06:56:00,83.608,83.634,83.596,83.628,185000000.0
2005-09-01 06:57:00,83.61,83.631,83.588,83.614,244200001.0
2005-09-01 06:58:00,83.588,83.606,83.563,83.568,243899999.0
2005-09-01 06:59:00,83.589,83.616,83.578,83.6,213000000.0
2005-09-01 07:00:00,83.588,83.63,83.579,83.585,161099999.0
2005-09-01 07:01:00,83.576,83.607,83.564,83.573,205299999.0
2005-09-01 07:02:00,83.558,83.609,83.554,83.594,221000000.0
2005-09-01 07:03:00,83.584,83.604,83.555,83.555,244500003.0
2005-09-01 07:04:00,83.549,83.594,83.545,83.588,203800001.0
2005-09-01 07:05:00,83.589,83.604,83.558,83.56,227600001.0
2005-09-01 07:06:00,83.584,83.596,83.568,83.57,162000001.0
2005-09-01 07:07:00,83.611,83.611,83.56,83.567,167300001.0
2005-09-01 07:08:00,83.577,83.613,83.573,83.609,237599998.0
2005-09-01 07:09:00,83.573,83.617,83.555,83.595,187800001.0
2005-09-01 07:10:00,83.579,83.595,83.567,83.588,113300000.0
2005-09-01 07:11:00,83.607,83.613,83.572,83.572,134100000.0
2005-09-01 07:12:00,83.59,83.595,83.554,83.565,130000001.0
2005-09-01 07:13:00,83.592,83.596,83.549,83.55,262400004.0
2005-09-01 07:14:00,83.555,83.592,83.547,83.575,153199999.0
2005-09-01 07:15:00,83.545,83.586,83.544,83.567,261500001.0
2005-09-01 07:16:00,83.528,83.591,83.506,83.553,280299999.0
2005-09-01 07:17:00,83.576,83.591,83.541,83.541,175599999.0
2005-09-01 07:18:00,83.582,83.582,83.536,83.536,192699998.0
2005-09-01 07:19:00,83.577,83.58,83.543,83.551,325399992.0
2005-09-01 07:20:00,83.539,83.615,83.537,83.615,215399999.0
2005-09-01 07:21:00,83.569,83.598,83.553,83.565,177400000.0
2005-09-01 07:22:00,83.546,83.591,83.536,83.574,180200000.0
2005-09-01 07:23:00,83.546,83.587,83.546,83.572,247499999.0
2005-09-01 07:24:00,83.551,83.6,83.533,83.588,158299999.0
2005-09-01 07:25:00,83.573,83.606,83.568,83.606,264599998.0
2005-09-01 07:26:00,83.63,83.64,83.58,83.58,226500001.0
2005-09-01 07:27:00,83.6,83.627,83.567,83.586,123199998.0
2005-09-01 07:28:00,83.585,83.614,83.572,83.584,172500001.0
2005-09-01 07:29:00,83.583,83.624,83.573,83.624,159799996.0
2005-09-01 07:30:00,83.578,83.588,83.564,83.568,199700001.0
2005-09-01 07:31:00,83.565,83.608,83.564,83.608,158500000.0
2005-09-01 07:32:00,83.58,83.631,83.58,83.631,151699999.0
2005-09-01 07:33:00,83.59,83.639,83.58,83.625,328099999.0
2005-09-01 07:34:00,83.615,83.634,83.589,83.594,140000002.0
2005-09-01 07:35:00,83.6,83.626,83.572,83.607,321300000.0
2005-09-01 07:36:00,83.583,83.623,83.571,83.605,202800001.0
2005-09-01 07:37:00,83.581,83.611,83.57,83.592,245199998.0
2005-09-01 07:38:00,83.57,83.612,83.57,83.586,205800003.0
2005-09-01 07:39:00,83.588,83.6,83.565,83.584,230499998.0
2005-09-01 07:40:00,83.569,83.625,83.566,83.625,192800000.0
2005-09-01 07:41:00,83.635,83.635,83.589,83.593,87700000.0
2005-09-01 07:42:00,83.625,83.638,83.572,83.586,213999996.0
2005-09-01 07:43:00,83.617,83.619,83.581,83.602,127500000.0
2005-09-01 07:44:00,83.594,83.623,83.576,83.62,198200000.0
2005-09-01 07:45:00,83.585,83.605,83.572,83.59,90000000.0
2005-09-01 07:46:00,83.569,83.63,83.554,83.592,143599998.0
2005-09-01 07:47:00,83.571,83.61,83.564,83.605,145100000.0
2005-09-01 07:48:00,83.569,83.613,83.555,83.585,229699998.0
2005-09-01 07:49:00,83.613,83.613,83.566,83.579,298700001.0
2005-09-01 07:50:00,83.599,83.623,83.546,83.58,180700001.0
2005-09-01 07:51:00,83.581,83.618,83.578,83.615,174200002.0
2005-09-01 07:52:00,83.608,83.628,83.592,83.609,264799998.0
2005-09-01 07:53:00,83.599,83.642,83.575,83.642,135400001.0
2005-09-01 07:54:00,83.641,83.659,83.61,83.627,138599999.0
2005-09-01 07:55:00,83.628,83.661,83.613,83.631,235700000.0
2005-09-01 07:56:00,83.628,83.648,83.609,83.641,152500000.0
2005-09-01 07:57:00,83.632,83.64,83.616,83.622,122800001.0
2005-09-01 07:58:00,83.603,83.657,83.597,83.611,263499996.0
2005-09-01 07:59:00,83.616,83.659,83.616,83.643,218400000.0
2005-09-01 08:00:00,83.652,83.659,83.623,83.634,186100004.0
2005-09-01 08:01:00,83.622,83.668,83.617,83.645,271500002.0
2005-09-01 08:02:00,83.628,83.658,83.62,83.637,220800004.0
2005-09-01 08:03:00,83.619,83.674,83.614,83.652,132199998.0
2005-09-01 08:04:00,83.605,83.644,83.601,83.625,142100002.0
2005-09-01 08:05:00,83.606,83.647,83.575,83.592,248299996.0
2005-09-01 08:06:00,83.616,83.621,83.593,83.595,106299998.0
2005-09-01 08:07:00,83.625,83.638,83.594,83.608,235900000.0
2005-09-01 08:08:00,83.607,83.656,83.607,83.656,122899999.0
2005-09-01 08:09:00,83.63,83.678,83.613,83.656,245199998.0
2005-09-01 08:10:00,83.64,83.662,83.611,83.628,192399998.0
2005-09-01 08:11:00,83.64,83.66,83.616,83.622,205499998.0
2005-09-01 08:12:00,83.607,83.639,83.596,83.624,155199999.0
2005-09-01 08:13:00,83.62,83.634,83.598,83.6,170599998.0
2005-09-01 08:14:00,83.603,83.616,83.579,83.579,219100000.0
2005-09-01 08:15:00,83.612,83.622,83.584,83.596,265099999.0
2005-09-01 08:16:00,83.599,83.615,83.576,83.592,107000000.0
2005-09-01 08:17:00,83.595,83.612,83.567,83.578,118000000.0
2005-09-01 08:18:00,83.566,83.598,83.566,83.587,176600004.0
2005-09-01 08:19:00,83.57,83.619,83.57,83.61,183199997.0
2005-09-01 08:20:00,83.573,83.606,83.567,83.599,209699999.0
2005-09-01 08:21:00,83.604,83.618,83.568,83.592,301299999.0
2005-09-01 08:22:00,83.594,83.603,83.548,83.593,320400003.0
2005-09-01 08:23:00,83.578,83.625,83.578,83.587,194300003.0
2005-09-01 08:24:00,83.607,83.618,83.588,83.602,166300001.0
2005-09-01 08:25:00,83.627,83.651,83.599,83.628,187800002.0
2005-09-01 08:26:00,83.615,83.654,83.606,83.62,358500004.0
2005-09-01 08:27:00,83.596,83.629,83.585,83.601,127999999.0
2005-09-01 08:28:00,83.581,83.631,83.57,83.6,240399999.0
2005-09-01 08:29:00,83.627,83.639,83.589,83.609,252999999.0
2005-09-01 08:30:00,83.604,83.631,83.581,83.625,180900001.0
2005-09-01 08:31:00,83.603,83.62,83.585,83.618,142899998.0
2005-09-01 08:32:00,83.613,83.639,83.575,83.586,160300002.0
2005-09-01 08:33:00,83.583,83.612,83.567,83.585,245399994.0
2005-09-01 08:34:00,83.593,83.603,83.547,83.551,151500002.0
2005-09-01 08:35:00,83.567,83.581,83.544,83.563,93000000.0
2005-09-01 08:36:00,83.546,83.591,83.546,83.585,121300002.0
2005-09-01 08:37:00,83.593,83.617,83.578,83.601,215199999.0
2005-09-01 08:38:00,83.587,83.605,83.558,83.588,191999997.0
2005-09-01 08:39:00,83.553,83.585,83.538,83.573,175200001.0
2005-09-01 08:40:00,83.543,83.59,83.53,83.557,203900001.0
2005-09-01 08:41:00,83.581,83.598,83.544,83.559,132500000.0
2005-09-01 08:42:00,83.564,83.595,83.552,83.563,169800003.0
2005-09-01 08:43:00,83.573,83.585,83.554,83.56,184899999.0
2005-09-01 08:44:00,83.555,83.584,83.529,83.529,216499996.0
2005-09-01 08:45:00,83.536,83.589,83.532,83.567,244200000.0
2005-09-01 08:46:00,83.57,83.592,83.561,83.569,183000000.0
2005-09-01 08:47:00,83.564,83.601,83.554,83.563,240399999.0
2005-09-01 08:48:00,83.57,83.589,83.555,83.555,156099998.0
2005-09-01 08:49:00,83.544,83.587,83.542,83.574,246700001.0
2005-09-01 08:50:00,83.569,83.582,83.546,83.565,161900000.0
2005-09-01 08:51:00,83.545,83.588,83.544,83.561,273999996.0
2005-09-01 08:52:00,83.515,83.576,83.513,83.565,207600002.0
2005-09-01 08:53:00,83.55,83.59,83.548,83.579,187199998.0
2005-09-01 08:54:00,83.543,83.607,83.543,83.584,209199998.0
2005-09-01 08:55:00,83.58,83.606,83.56,83.575,236300000.0
2005-09-01 08:56:00,83.569,83.581,83.548,83.562,138800001.0
2005-09-01 08:57:00,83.596,83.603,83.561,83.578,221300003.0
2005-09-01 08:58:00,83.587,83.629,83.578,83.596,167900001.0
2005-09-01 08:59:00,83.624,83.632,83.595,83.612,224800001.0
2005-09-01 09:00:00,83.673,83.677,83.608,83.608,239199999.0
2005-09-01 09:01:00,83.629,83.637,83.6,83.608,125599999.0
2005-09-01 09:02:00,83.613,83.637,83.598,83.621,153100002.0
2005-09-01 09:03:00,83.593,83.638,83.593,83.614,315099998.0
2005-09-01 09:04:00,83.594,83.624,83.577,83.577,215800001.0
2005-09-01 09:05:00,83.608,83.659,83.591,83.639,318200000.0
2005-09-01 09:06:00,83.642,83.642,83.606,83.625,228999994.0
2005-09-01 09:07:00,83.637,83.659,83.589,83.625,221699998.0
2005-09-01 09:08:00,83.627,83.651,83.613,83.632,221799998.0
2005-09-01 09:09:00,83.622,83.647,83.61,83.615,234299999.0
2005-09-01 09:10:00,83.624,83.641,83.573,83.61,228000002.0
2005-09-01 09:11:00,83.623,83.645,83.584,83.603,174000002.0
2005-09-01 09:12:00,83.596,83.625,83.57,83.58,154299999.0
2005-09-01 09:13:00,83.62,83.622,83.573,83.588,234399997.0
2005-09-01 09:14:00,83.564,83.591,83.564,83.569,188300000.0
2005-09-01 09:15:00,83.598,83.62,83.573,83.598,271500000.0
2005-09-01 09:16:00,83.572,83.627,83.572,83.601,230300002.0
2005-09-01 09:17:00,83.626,83.647,83.588,83.609,152700000.0
2005-09-01 09:18:00,83.592,83.627,83.584,83.614,229500006.0
2005-09-01 09:19:00,83.613,83.635,83.595,83.595,268899999.0
2005-09-01 09:20:00,83.595,83.64,83.59,83.637,170199999.0
2005-09-01 09:21:00,83.62,83.684,83.608,83.645,164700001.0
2005-09-01 09:22:00,83.659,83.676,83.634,83.642,165099997.0
2005-09-01 09:23:00,83.646,83.684,83.646,83.651,229000002.0
2005-09-01 09:24:00,83.621,83.667,83.609,83.643,233600000.0
2005-09-01 09:25:00,83.684,83.693,83.639,83.647,171100001.0
2005-09-01 09:26:00,83.644,83.671,83.63,83.648,294000000.0
2005-09-01 09:27:00,83.651,83.656,83.616,83.625,187799998.0
2005-09-01 09:28:00,83.64,83.649,83.619,83.626,163199999.0
2005-09-01 09:29:00,83.658,83.663,83.613,83.618,148100001.0
2005-09-01 09:30:00,83.612,83.641,83.598,83.613,139399999.0
2005-09-01 09:31:00,83.601,83.647,83.599,83.622,159699999.0
2005-09-01 09:32:00,83.618,83.644,83.594,83.625,136800001.0
2005-09-01 09:33:00,83.615,83.655,83.592,83.632,121500000.0
2005-09-01 09:34:00,83.639,83.677,83.612,83.677,208399993.0
2005-09-01 09:35:00,83.679,83.696,83.65,83.68,240700000.0
2005-09-01 09:36:00,83.658,83.701,83.656,83.67,184400002.0
2005-09-01 09:37:00,83.682,83.69,83.656,83.663,156099998.0
2005-09-01 09:38:00,83.647,83.684,83.636,83.664,240999997.0
2005-09-01 09:39:00,83.692,83.7,83.65,83.675,168800000.0
2005-09-01 09:40:00,83.667,83.712,83.64,83.642,215700002.0
2005-09-01 09:41:00,83.666,83.677,83.64,83.653,172700001.0
2005-09-01 09:42:00,83.685,83.688,83.626,83.655,279699998.0
2005-09-01 09:43:00,83.663,83.693,83.642,83.649,260400003.0
2005-09-01 09:44:00,83.666,83.697,83.649,83.664,334599997.0
2005-09-01 09:45:00,83.631,83.698,83.631,83.698,184500001.0
2005-09-01 09:46:00,83.679,83.7,83.647,83.68,261900002.0
2005-09-01 09:47:00,83.674,83.696,83.632,83.648,260999999.0
2005-09-01 09:48:00,83.647,83.669,83.617,83.645,192499998.0
2005-09-01 09:49:00,83.687,83.687,83.62,83.62,298100000.0
2005-09-01 09:50:00,83.608,83.654,83.589,83.606,250000000.0
2005-09-01 09:51:00,83.622,83.651,83.605,83.624,180299998.0
2005-09-01 09:52:00,83.63,83.646,83.599,83.601,233899996.0
2005-09-01 09:53:00,83.616,83.645,83.598,83.638,137500002.0
2005-09-01 09:54:00,83.635,83.647,83.61,83.61,90699999.0
2005-09-01 09:55:00,83.618,83.662,83.612,83.624,257099998.0
2005-09-01 09:56:00,83.652,83.657,83.602,83.622,167400000.0
2005-09-01 09:57:00,83.646,83.663,83.621,83.63,201199999.0
2005-09-01 09:58:00,83.609,83.64,83.6,83.631,149400001.0
2005-09-01 09:59:00,83.594,83.629,83.589,83.613,209199998.0
2005-09-01 10:00:00,83.605,83.644,83.605,83.633,244400001.0
2005-09-01 10:01:00,83.625,83.647,83.604,83.613,194000000.0
2005-09-01 10:02:00,83.63,83.655,83.608,83.633,142899999.0
2005-09-01 10:03:00,83.621,83.659,83.617,83.631,221100002.0
2005-09-01 10:04:00,83.62,83.63,83.595,83.605,237099999.0
2005-09-01 10:05:00,83.605,83.619,83.575,83.594,201400000.0
2005-09-01 10:06:00,83.567,83.622,83.567,83.605,266199998.0
2005-09-01 10:07:00,83.615,83.623,83.585,83.591,332100000.0
2005-09-01 10:08:00,83.625,83.635,83.584,83.584,266399999.0
2005-09-01 10:09:00,83.622,83.636,83.589,83.612,270600001.0
2005-09-01 10:10:00,83.62,83.63,83.574,83.579,144000000.0
2005-09-01 10:11:00,83.615,83.641,83.583,83.59,205000001.0
2005-09-01 10:12:00,83.607,83.636,83.588,83.607,152900002.0
2005-09-01 10:13:00,83.606,83.636,83.604,83.608,225200000.0
2005-09-01 10:14:00,83.615,83.633,83.584,83.598,277299998.0
2005-09-01 10:15:00,83.598,83.625,83.589,83.615,190999997.0
2005-09-01 10:16:00,83.587,83.614,83.565,83.569,167499999.0
2005-09-01 10:17:00,83.607,83.619,83.476,83.566,206500002.0
2005-09-01 10:18:00,83.589,83.619,83.577,83.618,124500000.0
2005-09-01 10:19:00,83.626,83.633,83.607,83.608,115900000.0
2005-09-01 10:20:00,83.633,83.652,83.616,83.631,158400001.0
2005-09-01 10:21:00,83.62,83.673,83.62,83.673,184600001.0
2005-09-01 10:22:00,83.634,83.662,83.585,83.636,310500002.0
2005-09-01 10:23:00,83.651,83.653,83.596,83.596,107199998.0
2005-09-01 10:24:00,83.61,83.64,83.597,83.618,151599999.0
2005-09-01 10:25:00,83.597,83.614,83.584,83.614,73899999.0
2005-09-01 10:26:00,83.579,83.611,83.576,83.611,181600000.0
2005-09-01 10:27:00,83.616,83.617,83.591,83.597,312600000.0
2005-09-01 10:28:00,83.62,83.623,83.592,83.609,99700001.0
2005-09-01 10:29:00,83.617,83.633,83.58,83.618,238399999.0
2005-09-01 10:30:00,83.579,83.627,83.573,83.6,156599996.0
2005-09-01 10:31:00,83.635,83.648,83.596,83.612,246899999.0
2005-09-01 10:32:00,83.622,83.635,83.598,83.6,151300001.0
2005-09-01 10:33:00,83.618,83.631,83.579,83.579,148800002.0
2005-09-01 10:34:00,83.598,83.61,83.568,83.583,187900002.0
2005-09-01 10:35:00,83.637,83.637,83.584,83.611,200500003.0
2005-09-01 10:36:00,83.632,83.633,83.604,83.61,227300000.0
2005-09-01 10:37:00,83.626,83.639,83.614,83.626,199900000.0
2005-09-01 10:38:00,83.616,83.643,83.616,83.643,222799999.0
2005-09-01 10:39:00,83.618,83.643,83.609,83.61,194800001.0
2005-09-01 10:40:00,83.622,83.65,83.622,83.64,143400001.0
2005-09-01 10:41:00,83.607,83.624,83.576,83.623,287599995.0
2005-09-01 10:42:00,83.637,83.637,83.576,83.576,243699996.0
2005-09-01 10:43:00,83.615,83.645,83.598,83.615,182600000.0
2005-09-01 10:44:00,83.635,83.643,83.612,83.624,231300001.0
2005-09-01 10:45:00,83.588,83.641,83.583,83.635,181300000.0
2005-09-01 10:46:00,83.589,83.618,83.579,83.604,131600002.0
2005-09-01 10:47:00,83.623,83.623,83.591,83.594,202400000.0
2005-09-01 10:48:00,83.62,83.62,83.567,83.573,190800001.0
2005-09-01 10:49:00,83.603,83.619,83.571,83.588,194400001.0
2005-09-01 10:50:00,83.609,83.626,83.569,83.591,151000002.0
2005-09-01 10:51:00,83.585,83.611,83.567,83.58,164400001.0
2005-09-01 10:52:00,83.594,83.614,83.574,83.609,300099999.0
2005-09-01 10:53:00,83.592,83.611,83.581,83.599,227100000.0
2005-09-01 10:54:00,83.615,83.621,83.583,83.605,284499997.0
2005-09-01 10:55:00,83.582,83.6,83.56,83.584,223200001.0
2005-09-01 10:56:00,83.591,83.619,83.588,83.619,250599999.0
2005-09-01 10:57:00,83.627,83.644,83.588,83.588,89000000.0
2005-09-01 10:58:00,83.616,83.636,83.614,83.628,198300000.0
2005-09-01 10:59:00,83.625,83.634,83.598,83.609,168799999.0
2005-09-01 11:00:00,83.621,83.633,83.552,83.606,158200000.0
2005-09-01 11:01:00,83.63,83.645,83.603,83.623,146600000.0
2005-09-01 11:02:00,83.652,83.659,83.624,83.636,90100000.0
2005-09-01 11:03:00,83.644,83.644,83.618,83.63,243800004.0
2005-09-01 11:04:00,83.622,83.664,83.622,83.664,126800002.0
2005-09-01 11:05:00,83.642,83.651,83.617,83.624,242999996.0
2005-09-01 11:06:00,83.602,83.633,83.585,83.612,157800001.0
2005-09-01 11:07:00,83.619,83.655,83.593,83.632,293500001.0
2005-09-01 11:08:00,83.651,83.67,83.639,83.663,180900000.0
2005-09-01 11:09:00,83.654,83.676,83.647,83.675,132000001.0
2005-09-01 11:10:00,83.643,83.676,83.633,83.676,179099998.0
2005-09-01 11:11:00,83.67,83.685,83.636,83.658,217499997.0
2005-09-01 11:12:00,83.678,83.678,83.634,83.64,150600000.0
2005-09-01 11:13:00,83.66,83.678,83.631,83.667,263099997.0
2005-09-01 11:14:00,83.646,83.675,83.634,83.652,198400001.0
2005-09-01 11:15:00,83.673,83.683,83.655,83.66,186700002.0
2005-09-01 11:16:00,83.628,83.655,83.617,83.651,244499999.0
2005-09-01 11:17:00,83.656,83.663,83.625,83.649,183200002.0
2005-09-01 11:18:00,83.629,83.66,83.602,83.646,201799998.0
2005-09-01 11:19:00,83.649,83.67,83.642,83.66,116299999.0
2005-09-01 11:20:00,83.659,83.662,83.611,83.644,141900000.0
2005-09-01 11:21:00,83.632,83.666,83.626,83.663,125999998.0
2005-09-01 11:22:00,83.667,83.672,83.62,83.62,220399998.0
2005-09-01 11:23:00,83.632,83.667,83.615,83.652,197300003.0
2005-09-01 11:24:00,83.622,83.663,83.607,83.638,189499998.0
2005-09-01 11:25:00,83.617,83.648,83.612,83.648,133499999.0
2005-09-01 11:26:00,83.647,83.665,83.618,83.642,200999999.0
2005-09-01 11:27:00,83.642,83.658,83.63,83.63,212600000.0
2005-09-01 11:28:00,83.65,83.658,83.622,83.622,161700001.0
2005-09-01 11:29:00,83.603,83.645,83.6,83.641,206599997.0
2005-09-01 11:30:00,83.626,83.645,83.588,83.645,276900006.0
2005-09-01 11:31:00,83.622,83.663,83.611,83.647,106700000.0
2005-09-01 11:32:00,83.657,83.674,83.631,83.651,198900004.0
2005-09-01 11:33:00,83.656,83.668,83.639,83.668,322000004.0
2005-09-01 11:34:00,83.642,83.662,83.614,83.633,169299997.0
2005-09-01 11:35:00,83.646,83.67,83.638,83.638,200000000.0
2005-09-01 11:36:00,83.66,83.682,83.646,83.682,153499999.0
2005-09-01 11:37:00,83.679,83.705,83.676,83.705,315400000.0
2005-09-01 11:38:00,83.7,83.704,83.664,83.679,226399998.0
2005-09-01 11:39:00,83.678,83.698,83.665,83.683,201499995.0
2005-09-01 11:40:00,83.701,83.717,83.664,83.717,155800002.0
2005-09-01 11:41:00,83.724,83.724,83.675,83.694,265699999.0
2005-09-01 11:42:00,83.688,83.71,83.66,83.673,164000002.0
2005-09-01 11:43:00,83.679,83.687,83.644,83.667,144300002.0
2005-09-01 11:44:00,83.682,83.687,83.66,83.662,162900002.0
2005-09-01 11:45:00,83.68,83.683,83.629,83.663,323799999.0
2005-09-01 11:46:00,83.66,83.678,83.637,83.65,198799996.0
2005-09-01 11:47:00,83.613,83.642,83.599,83.642,209600004.0
2005-09-01 11:48:00,83.667,83.669,83.616,83.617,199899995.0
2005-09-01 11:49:00,83.643,83.666,83.625,83.639,319600001.0
2005-09-01 11:50:00,83.664,83.685,83.657,83.657,181800000.0
2005-09-01 11:51:00,83.669,83.683,83.632,83.681,381700000.0
2005-09-01 11:52:00,83.64,83.654,83.617,83.621,280099997.0
2005-09-01 11:53:00,83.63,83.674,83.62,83.654,213999999.0
2005-09-01 11:54:00,83.673,83.676,83.621,83.655,237500002.0
2005-09-01 11:55:00,83.672,83.677,83.639,83.649,208499998.0
2005-09-01 11:56:00,83.673,83.697,83.66,83.689,159399999.0
2005-09-01 11:57:00,83.675,83.705,83.659,83.669,192999997.0
2005-09-01 11:58:00,83.682,83.707,83.658,83.675,151099998.0
2005-09-01 11:59:00,83.68,83.712,83.667,83.71,277900001.0
2005-09-01 12:00:00,83.691,83.718,83.669,83.694,267099996.0
2005-09-01 12:01:00,83.7,83.705,83.68,83.696,126000000.0
2005-09-01 12:02:00,83.71,83.725,83.69,83.701,297600001.0
2005-09-01 12:03:00,83.7,83.723,83.69,83.723,186000001.0
2005-09-01 12:04:00,83.66,83.706,83.654,83.676,170700000.0
2005-09-01 12:05:00,83.721,83.748,83.713,83.722,147699997.0
2005-09-01 12:06:00,83.724,83.726,83.694,83.726,115600000.0
2005-09-01 12:07:00,83.693,83.718,83.649,83.707,316699996.0
2005-09-01 12:08:00,83.669,83.69,83.664,83.682,175500001.0
2005-09-01 12:09:00,83.681,83.707,83.68,83.701,177299999.0
2005-09-01 12:10:00,83.669,83.712,83.669,83.71,139900002.0
2005-09-01 12:11:00,83.694,83.72,83.689,83.7,122099999.0
2005-09-01 12:12:00,83.712,83.713,83.678,83.678,315000004.0
2005-09-01 12:13:00,83.684,83.714,83.683,83.714,134100002.0
2005-09-01 12:14:00,83.706,83.708,83.667,83.685,299099999.0
2005-09-01 12:15:00,83.675,83.705,83.668,83.69,158200004.0
2005-09-01 12:16:00,83.661,83.661,83.627,83.638,122099999.0
2005-09-01 12:17:00,83.67,83.676,83.649,83.655,195999999.0
2005-09-01 12:18:00,83.687,83.693,83.658,83.663,226400000.0
2005-09-01 12:19:00,83.669,83.689,83.653,83.671,239000001.0
2005-09-01 12:20:00,83.662,83.666,83.617,83.636,199099997.0
2005-09-01 12:21:00,83.647,83.648,83.616,83.616,145100002.0
2005-09-01 12:22:00,83.639,83.655,83.605,83.638,226300002.0
2005-09-01 12:23:00,83.619,83.638,83.578,83.625,233900003.0
2005-09-01 12:24:00,83.626,83.626,83.584,83.599,287699996.0
2005-09-01 12:25:00,83.573,83.639,83.573,83.639,299399998.0
2005-09-01 12:26:00,83.648,83.659,83.598,83.598,233600004.0
2005-09-01 12:27:00,83.637,83.65,83.61,83.626,92400001.0
2005-09-01 12:28:00,83.637,83.657,83.625,83.631,139400001.0
2005-09-01 12:29:00,83.64,83.66,83.604,83.61,155000000.0
2005-09-01 12:30:00,83.65,83.665,83.632,83.632,183799997.0
2005-09-01 12:31:00,83.652,83.691,83.624,83.691,213399998.0
2005-09-01 12:32:00,83.654,83.683,83.621,83.635,327600007.0
2005-09-01 12:33:00,83.654,83.678,83.631,83.646,274199999.0
2005-09-01 12:34:00,83.655,83.659,83.636,83.636,264599999.0
2005-09-01 12:35:00,83.662,83.662,83.625,83.625,237400004.0
2005-09-01 12:36:00,83.619,83.647,83.614,83.632,243300000.0
2005-09-01 12:37:00,83.631,83.655,83.619,83.638,177399999.0
2005-09-01 12:38:00,83.61,83.63,83.584,83.608,96399998.0
2005-09-01 12:39:00,83.597,83.651,83.594,83.651,229900000.0
2005-09-01 12:40:00,83.635,83.653,83.618,83.63,256199996.0
2005-09-01 12:41:00,83.608,83.63,83.601,83.63,124700000.0
2005-09-01 12:42:00,83.645,83.645,83.614,83.614,212900001.0
2005-09-01 12:43:00,83.633,83.637,83.601,83.603,207599999.0
2005-09-01 12:44:00,83.594,83.622,83.576,83.599,261500001.0
2005-09-01 12:45:00,83.625,83.641,83.606,83.626,150499999.0
2005-09-01 12:46:00,83.618,83.637,83.583,83.612,177899999.0
2005-09-01 12:47:00,83.628,83.629,83.558,83.603,208400001.0
2005-09-01 12:48:00,83.563,83.637,83.558,83.603,213199998.0
2005-09-01 12:49:00,83.634,83.655,83.616,83.625,247300000.0
2005-09-01 12:50:00,83.643,83.671,83.621,83.653,168700002.0
2005-09-01 12:51:00,83.659,83.67,83.628,83.644,180899998.0
2005-09-01 12:52:00,83.657,83.672,83.646,83.67,263099999.0
2005-09-01 12:53:00,83.628,83.682,83.618,83.639,171300001.0
2005-09-01 12:54:00,83.637,83.66,83.611,83.629,249899994.0
2005-09-01 12:55:00,83.662,83.69,83.655,83.68,123000000.0
2005-09-01 12:56:00,83.669,83.69,83.65,83.674,246099996.0
2005-09-01 12:57:00,83.631,83.664,83.631,83.653,290700001.0
2005-09-01 12:58:00,83.62,83.66,83.613,83.66,179800003.0
2005-09-01 12:59:00,83.642,83.659,83.61,83.64,160799999.0
2005-09-01 13:00:00,83.625,83.648,83.608,83.636,145499999.0
2005-09-01 13:01:00,83.621,83.65,83.612,83.65,194799997.0
2005-09-01 13:02:00,83.651,83.651,83.612,83.612,184700001.0
2005-09-01 13:03:00,83.61,83.631,83.59,83.623,211299999.0
2005-09-01 13:04:00,83.627,83.632,83.59,83.602,208700000.0
2005-09-01 13:05:00,83.594,83.623,83.585,83.615,201499998.0
2005-09-01 13:06:00,83.625,83.63,83.596,83.609,237399998.0
2005-09-01 13:07:00,83.633,83.65,83.618,83.629,163000000.0
2005-09-01 13:08:00,83.626,83.661,83.608,83.648,150599999.0
2005-09-01 13:09:00,83.621,83.639,83.604,83.611,328700005.0
2005-09-01 13:10:00,83.628,83.644,83.596,83.622,179700001.0
2005-09-01 13:11:00,83.594,83.642,83.592,83.642,201699995.0
2005-09-01 13:12:00,83.657,83.677,83.646,83.662,188600000.0
2005-09-01 13:13:00,83.666,83.674,83.627,83.652,205099999.0
2005-09-01 13:14:00,83.645,83.666,83.613,83.626,163399998.0
2005-09-01 13:15:00,83.657,83.657,83.613,83.613,256700003.0
2005-09-01 13:16:00,83.62,83.66,83.595,83.66,246700002.0
2005-09-01 13:17:00,83.633,83.67,83.629,83.647,319099997.0
2005-09-01 13:18:00,83.654,83.663,83.628,83.648,144899998.0
2005-09-01 13:19:00,83.635,83.655,83.614,83.65,267999995.0
2005-09-01 13:20:00,83.659,83.662,83.625,83.625,144499997.0
2005-09-01 13:21:00,83.624,83.661,83.614,83.641,170899997.0
2005-09-01 13:22:00,83.623,83.668,83.617,83.649,91400000.0
2005-09-01 13:23:00,83.686,83.687,83.658,83.666,222700002.0
2005-09-01 13:24:00,83.646,83.675,83.633,83.675,246000002.0
2005-09-01 13:25:00,83.678,83.678,83.653,83.663,208299999.0
2005-09-01 13:26:00,83.685,83.69,83.663,83.668,153900001.0
2005-09-01 13:27:00,83.65,83.671,83.631,83.652,266799998.0
2005-09-01 13:28:00,83.626,83.684,83.626,83.684,173799998.0
2005-09-01 13:29:00,83.646,83.687,83.645,83.67,114599997.0
2005-09-01 13:30:00,83.66,83.692,83.644,83.668,271599997.0
2005-09-01 13:31:00,83.648,83.676,83.61,83.676,245899999.0
2005-09-01 13:32:00,83.675,83.692,83.661,83.671,136800000.0
2005-09-01 13:33:00,83.672,83.672,83.63,83.632,224400001.0
2005-09-01 13:34:00,83.663,83.663,83.612,83.612,209200001.0
2005-09-01 13:35:00,83.625,83.645,83.614,83.634,131800000.0
2005-09-01 13:36:00,83.641,83.668,83.631,83.639,245099996.0
2005-09-01 13:37:00,83.658,83.665,83.639,83.639,258400004.0
2005-09-01 13:38:00,83.669,83.669,83.646,83.646,116300002.0
2005-09-01 13:39:00,83.618,83.661,83.605,83.656,179400002.0
2005-09-01 13:40:00,83.635,83.65,83.609,83.64,184899999.0
2005-09-01 13:41:00,83.653,83.674,83.633,83.654,164400002.0
2005-09-01 13:42:00,83.653,83.669,83.621,83.652,208799999.0
2005-09-01 13:43:00,83.662,83.68,83.639,83.652,144900001.0
2005-09-01 13:44:00,83.671,83.681,83.641,83.641,133200000.0
2005-09-01 13:45:00,83.628,83.66,83.603,83.66,140599999.0
2005-09-01 13:46:00,83.638,83.67,83.638,83.665,234799998.0
2005-09-01 13:47:00,83.627,83.66,83.624,83.66,142099999.0
2005-09-01 13:48:00,83.655,83.655,83.601,83.609,292900000.0
2005-09-01 13:49:00,83.633,83.655,83.626,83.654,259300004.0
2005-09-01 13:50:00,83.631,83.651,83.61,83.622,142000001.0
2005-09-01 13:51:00,83.659,83.663,83.632,83.66,208099996.0
2005-09-01 13:52:00,83.667,83.676,83.634,83.657,284699999.0
2005-09-01 13:53:00,83.682,83.682,83.65,83.671,127000000.0
2005-09-01 13:54:00,83.661,83.67,83.636,83.642,167799998.0
2005-09-01 13:55:00,83.635,83.655,83.622,83.647,232300001.0
2005-09-01 13:56:00,83.634,83.658,83.607,83.658,143099999.0
2005-09-01 13:57:00,83.635,83.68,83.621,83.663,139499999.0
2005-09-01 13:58:00,83.656,83.688,83.64,83.688,197200000.0
2005-09-01 13:59:00,83.67,83.68,83.641,83.643,264100002.0
2005-09-01 14:00:00,83.662,83.682,83.636,83.675,154699995.0
2005-09-01 14:01:00,83.633,83.687,83.633,83.68,179699999.0
2005-09-01 14:02:00,83.629,83.664,83.623,83.664,187999998.0
2005-09-01 14:03:00,83.641,83.677,83.634,83.677,111900000.0
2005-09-01 14:04:00,83.68,83.686,83.658,83.668,175699998.0
2005-09-01 14:05:00,83.62,83.673,83.619,83.673,112599999.0
2005-09-01 14:06:00,83.678,83.689,83.649,83.649,171600002.0
2005-09-01 14:07:00,83.67,83.676,83.644,83.65,167899998.0
2005-09-01 14:08:00,83.645,83.667,83.629,83.647,142199999.0
2005-09-01 14:09:00,83.651,83.67,83.636,83.644,194000001.0
2005-09-01 14:10:00,83.658,83.663,83.62,83.62,282100001.0
2005-09-01 14:11:00,83.632,83.65,83.61,83.629,114400000.0
2005-09-01 14:12:00,83.613,83.614,83.58,83.594,136400001.0
2005-09-01 14:13:00,83.583,83.605,83.568,83.6,191400004.0
2005-09-01 14:14:00,83.578,83.592,83.559,83.573,210100001.0
2005-09-01 14:15:00,83.586,83.599,83.554,83.584,243100000.0
2005-09-01 14:16:00,83.57,83.59,83.557,83.584,180400003.0
2005-09-01 14:17:00,83.599,83.616,83.576,83.592,131100000.0
2005-09-01 14:18:00,83.591,83.621,83.59,83.612,145000000.0
2005-09-01 14:19:00,83.608,83.649,83.605,83.644,257300002.0
2005-09-01 14:20:00,83.64,83.64,83.594,83.594,194499996.0
2005-09-01 14:21:00,83.595,83.627,83.587,83.605,147799998.0
2005-09-01 14:22:00,83.619,83.645,83.609,83.622,237900006.0
2005-09-01 14:23:00,83.615,83.661,83.596,83.63,223199999.0
2005-09-01 14:24:00,83.631,83.651,83.622,83.651,226300001.0
2005-09-01 14:25:00,83.633,83.681,83.632,83.681,116100002.0
2005-09-01 14:26:00,83.706,83.706,83.666,83.673,154000000.0
2005-09-01 14:27:00,83.68,83.712,83.673,83.674,130900000.0
2005-09-01 14:28:00,83.688,83.709,83.681,83.696,121300000.0
2005-09-01 14:29:00,83.739,83.739,83.68,83.69,222300001.0
2005-09-01 14:30:00,83.699,83.75,83.699,83.75,200600002.0
2005-09-01 14:31:00,83.742,83.742,83.709,83.72,115700000.0
2005-09-01 14:32:00,83.713,83.725,83.697,83.708,97700000.0
2005-09-01 14:33:00,83.692,83.727,83.692,83.717,147599998.0
2005-09-01 14:34:00,83.717,83.732,83.695,83.705,156300000.0
2005-09-01 14:35:00,83.721,83.74,83.692,83.7,129700001.0
2005-09-01 14:36:00,83.695,83.716,83.674,83.709,203299996.0
2005-09-01 14:37:00,83.709,83.732,83.699,83.716,266599998.0
2005-09-01 14:38:00,83.708,83.754,83.702,83.741,214300001.0
2005-09-01 14:39:00,83.741,83.772,83.736,83.772,145599998.0
2005-09-01 14:40:00,83.757,83.783,83.754,83.781,229099999.0
2005-09-01 14:41:00,83.761,83.775,83.71,83.758,179300002.0
2005-09-01 14:42:00,83.752,83.757,83.719,83.719,221900000.0
2005-09-01 14:43:00,83.749,83.769,83.727,83.727,187099997.0
2005-09-01 14:44:00,83.733,83.752,83.705,83.736,181500001.0
2005-09-01 14:45:00,83.75,83.752,83.719,83.731,361599999.0
2005-09-01 14:46:00,83.738,83.773,83.72,83.738,200399999.0
2005-09-01 14:47:00,83.764,83.766,83.741,83.743,280599997.0
2005-09-01 14:48:00,83.746,83.803,83.746,83.796,137499999.0
2005-09-01 14:49:00,83.783,83.783,83.747,83.753,121699999.0
2005-09-01 14:50:00,83.766,83.77,83.739,83.751,214000000.0
2005-09-01 14:51:00,83.736,83.751,83.704,83.721,163100001.0
2005-09-01 14:52:00,83.731,83.731,83.687,83.687,158100001.0
2005-09-01 14:53:00,83.672,83.68,83.63,83.632,212400000.0
2005-09-01 14:54:00,83.639,83.668,83.635,83.653,118899998.0
2005-09-01 14:55:00,83.65,83.713,83.65,83.713,120600000.0
2005-09-01 14:56:00,83.691,83.707,83.679,83.69,178100004.0
2005-09-01 14:57:00,83.681,83.681,83.643,83.643,97499999.0
2005-09-01 14:58:00,83.648,83.688,83.645,83.658,125900000.0
2005-09-01 14:59:00,83.633,83.674,83.629,83.674,253999996.0
2005-09-01 15:00:00,83.687,83.687,83.654,83.678,198600000.0
2005-09-01 15:01:00,83.656,83.677,83.645,83.672,246900002.0
2005-09-01 15:02:00,83.647,83.681,83.632,83.661,215499998.0
2005-09-01 15:03:00,83.651,83.677,83.642,83.677,131800001.0
2005-09-01 15:04:00,83.675,83.705,83.668,83.704,212400002.0
2005-09-01 15:05:00,83.715,83.729,83.696,83.715,284399997.0
2005-09-01 15:06:00,83.703,83.723,83.666,83.702,280899998.0
2005-09-01 15:07:00,83.711,83.722,83.64,83.703,126800000.0
2005-09-01 15:08:00,83.722,83.735,83.704,83.704,210700002.0
2005-09-01 15:09:00,83.708,83.72,83.666,83.693,203200001.0
2005-09-01 15:10:00,83.714,83.757,83.701,83.74,262199997.0
2005-09-01 15:11:00,83.748,83.759,83.725,83.742,179900000.0
2005-09-01 15:12:00,83.739,83.759,83.714,83.722,298800000.0
2005-09-01 15:13:00,83.721,83.735,83.708,83.712,128399998.0
2005-09-01 15:14:00,83.747,83.749,83.719,83.745,174399999.0
2005-09-01 15:15:00,83.704,83.726,83.693,83.708,216400000.0
2005-09-01 15:16:00,83.73,83.738,83.697,83.703,195999999.0
2005-09-01 15:17:00,83.704,83.757,83.683,83.731,243499999.0
2005-09-01 15:18:00,83.737,83.773,83.731,83.758,301899997.0
2005-09-01 15:19:00,83.747,83.783,83.744,83.761,279199997.0
2005-09-01 15:20:00,83.762,83.762,83.734,83.744,162199996.0
2005-09-01 15:21:00,83.738,83.738,83.71,83.724,143000000.0
2005-09-01 15:22:00,83.74,83.749,83.72,83.723,235500003.0
2005-09-01 15:23:00,83.737,83.737,83.715,83.72,187200000.0
2005-09-01 15:24:00,83.728,83.728,83.68,83.68,212900002.0
2005-09-01 15:25:00,83.695,83.719,83.686,83.705,152800000.0
2005-09-01 15:26:00,83.717,83.724,83.699,83.707,242099996.0
2005-09-01 15:27:00,83.69,83.71,83.673,83.704,127900000.0
2005-09-01 15:28:00,83.714,83.732,83.695,83.695,156699999.0
2005-09-01 15:29:00,83.72,83.728,83.693,83.717,277700002.0
2005-09-01 15:30:00,83.667,83.707,83.667,83.706,208500002.0
2005-09-01 15:31:00,83.68,83.704,83.668,83.704,136600000.0
2005-09-01 15:32:00,83.693,83.723,83.673,83.723,122999999.0
2005-09-01 15:33:00,83.728,83.728,83.691,83.691,31500000.0
2005-09-01 15:34:00,83.747,83.748,83.7,83.725,205099999.0
2005-09-01 15:35:00,83.727,83.753,83.727,83.742,176700001.0
2005-09-01 15:36:00,83.72,83.758,83.698,83.735,269900004.0
2005-09-01 15:37:00,83.748,83.75,83.713,83.713,132699998.0
2005-09-01 15:38:00,83.739,83.766,83.732,83.764,226799998.0
2005-09-01 15:39:00,83.745,83.752,83.721,83.733,140100002.0
2005-09-01 15:40:00,83.721,83.765,83.68,83.76,238400000.0
2005-09-01 15:41:00,83.723,83.748,83.716,83.735,125399999.0
2005-09-01 15:42:00,83.748,83.764,83.727,83.735,206099997.0
2005-09-01 15:43:00,83.741,83.769,83.724,83.759,305299999.0
2005-09-01 15:44:00,83.729,83.776,83.729,83.757,129400000.0
2005-09-01 15:45:00,83.78,83.79,83.763,83.766,241800000.0
2005-09-01 15:46:00,83.797,83.808,83.755,83.77,220299997.0
2005-09-01 15:47:00,83.783,83.796,83.762,83.778,201799999.0
2005-09-01 15:48:00,83.774,83.793,83.758,83.776,135100000.0
2005-09-01 15:49:00,83.77,83.788,83.753,83.77,138099999.0
2005-09-01 15:50:00,83.77,83.782,83.745,83.757,220600001.0
2005-09-01 15:51:00,83.738,83.757,83.711,83.735,123500000.0
2005-09-01 15:52:00,83.758,83.758,83.718,83.732,253699998.0
2005-09-01 15:53:00,83.737,83.747,83.72,83.721,203500003.0
2005-09-01 15:54:00,83.721,83.749,83.702,83.733,142399999.0
2005-09-01 15:55:00,83.707,83.731,83.681,83.691,222199998.0
2005-09-01 15:56:00,83.688,83.718,83.678,83.716,196100000.0
2005-09-01 15:57:00,83.709,83.725,83.69,83.698,227399997.0
2005-09-01 15:58:00,83.701,83.728,83.699,83.711,208800000.0
2005-09-01 15:59:00,83.7,83.724,83.676,83.703,163200001.0
2005-09-01 16:00:00,83.725,83.743,83.698,83.715,173900001.0
2005-09-01 16:01:00,83.76,83.765,83.736,83.743,190000002.0
2005-09-01 16:02:00,83.77,83.784,83.746,83.746,153000000.0
2005-09-01 16:03:00,83.774,83.785,83.748,83.749,160200000.0
2005-09-01 16:04:00,83.745,83.745,83.655,83.655,189600005.0
2005-09-01 16:05:00,83.667,83.697,83.66,83.678,212799998.0
2005-09-01 16:06:00,83.658,83.69,83.643,83.647,91000000.0
2005-09-01 16:07:00,83.63,83.658,83.615,83.638,153600000.0
2005-09-01 16:08:00,83.644,83.651,83.613,83.627,160699997.0
2005-09-01 16:09:00,83.671,83.722,83.667,83.718,258699998.0
2005-09-01 16:10:00,83.694,83.728,83.689,83.706,198000001.0
2005-09-01 16:11:00,83.682,83.708,83.673,83.698,202199999.0
2005-09-01 16:12:00,83.683,83.689,83.655,83.67,96899999.0
2005-09-01 16:13:00,83.651,83.679,83.643,83.667,261899997.0
2005-09-01 16:14:00,83.635,83.688,83.635,83.685,97000000.0
2005-09-01 16:15:00,83.68,83.705,83.662,83.675,290099998.0
2005-09-01 16:16:00,83.673,83.694,83.66,83.665,164799998.0
2005-09-01 16:17:00,83.671,83.684,83.648,83.666,349700000.0
2005-09-01 16:18:00,83.667,83.69,83.653,83.668,169100002.0
2005-09-01 16:19:00,83.657,83.659,83.626,83.647,188000001.0
2005-09-01 16:20:00,83.634,83.659,83.634,83.657,201299999.0
2005-09-01 16:21:00,83.652,83.66,83.624,83.624,264200000.0
2005-09-01 16:22:00,83.71,83.74,83.65,83.69,160900003.0
2005-09-01 16:23:00,83.68,83.74,83.66,83.68,160900003.0
2005-09-01 16:24:00,83.69,83.71,83.65,83.7,160900003.0
2005-09-01 16:25:00,83.68,83.74,83.64,83.69,160900003.0
2005-09-01 16:26:00,83.68,83.74,83.65,83.68,160900003.0
2005-09-01 16:27:00,83.68,83.75,83.62,83.75,160900003.0
2005-09-01 16:28:00,83.65,83.75,83.65,83.66,160900003.0
2005-09-01 16:29:00,83.68,83.74,83.66,83.67,160900003.0
2005-09-01 16:30:00,83.69,83.75,83.67,83.73,160900003.0
2005-09-01 16:31:00,83.73,83.77,83.7,83.71,160900003.0
2005-09-01 16:32:00,83.71,83.74,83.68,83.73,160900003.0
2005-09-01 16:33:00,83.72,83.77,83.68,83.72,160900003.0
2005-09-01 16:34:00,83.71,83.75,83.7,83.71,160900003.0
2005-09-01 16:35:00,83.73,83.79,83.7,83.72,160900003.0
2005-09-01 16:36:00,83.74,83.77,83.7,83.71,160900003.0
2005-09-01 16:37:00,83.72,83.77,83.7,83.7,160900003.0
2005-09-01 16:38:00,83.71,83.74,83.67,83.73,160900003.0
2005-09-01 16:39:00,83.73,83.82,83.69,83.79,160900003.0
2005-09-01 16:40:00,83.82,83.82,83.74,83.77,160900003.0
2005-09-01 16:41:00,83.75,83.82,83.75,83.82,160900003.0
2005-09-01 16:42:00,83.79,83.84,83.77,83.79,160900003.0
2005-09-01 16:43:00,83.78,83.85,83.78,83.8,160900003.0
2005-09-01 16:44:00,83.79,83.86,83.79,83.81,160900003.0
2005-09-01 16:45:00,83.81,83.84,83.79,83.8,160900003.0
2005-09-01 16:46:00,83.8,83.85,83.76,83.78,160900003.0
2005-09-01 16:47:00,83.77,83.86,83.76,83.8,160900003.0
2005-09-01 16:48:00,83.81,83.91,83.77,83.84,160900003.0
2005-09-01 16:49:00,83.84,83.91,83.8,83.83,160900003.0
2005-09-01 16:50:00,83.83,83.85,83.79,83.82,160900003.0
2005-09-01 16:51:00,83.81,83.91,83.79,83.81,160900003.0
2005-09-01 16:52:00,83.673,83.778,83.673,83.762,160900003.0
2005-09-01 16:53:00,83.75,83.775,83.723,83.73,245499999.0
2005-09-01 16:54:00,83.707,83.741,83.707,83.722,71600000.0
2005-09-01 16:55:00,83.719,83.738,83.702,83.702,215899998.0
2005-09-01 16:56:00,83.709,83.736,83.698,83.725,190500000.0
2005-09-01 16:57:00,83.708,83.732,83.693,83.72,149599999.0
2005-09-01 16:58:00,83.712,83.731,83.694,83.708,234300001.0
2005-09-01 16:59:00,83.722,83.734,83.707,83.711,219000002.0
2005-09-01 17:00:00,83.721,83.735,83.705,83.718,140199999.0
2005-09-01 17:01:00,83.72,83.775,83.72,83.741,326000005.0
2005-09-01 17:02:00,83.75,83.771,83.735,83.743,186299998.0
2005-09-01 17:03:00,83.789,83.8,83.75,83.754,214299996.0
2005-09-01 17:04:00,83.759,83.8,83.746,83.785,260799998.0
2005-09-01 17:05:00,83.758,83.794,83.734,83.752,169099999.0
2005-09-01 17:06:00,83.743,83.771,83.719,83.748,194599998.0
2005-09-01 17:07:00,83.752,83.767,83.716,83.739,247000000.0
2005-09-01 17:08:00,83.743,83.761,83.725,83.737,160800002.0
2005-09-01 17:09:00,83.692,83.736,83.692,83.721,177500002.0
2005-09-01 17:10:00,83.722,83.733,83.709,83.711,183900000.0
2005-09-01 17:11:00,83.701,83.756,83.698,83.745,316399999.0
2005-09-01 17:12:00,83.687,83.726,83.687,83.708,243100000.0
2005-09-01 17:13:00,83.716,83.752,83.698,83.716,284399994.0
2005-09-01 17:14:00,83.708,83.749,83.694,83.702,152799997.0
2005-09-01 17:15:00,83.688,83.739,83.682,83.697,198499999.0
2005-09-01 17:16:00,83.711,83.718,83.691,83.691,234100000.0
2005-09-01 17:17:00,83.702,83.702,83.651,83.651,204299998.0
2005-09-01 17:18:00,83.692,83.692,83.655,83.665,237699999.0
2005-09-01 17:19:00,83.649,83.677,83.637,83.656,185600001.0
2005-09-01 17:20:00,83.673,83.699,83.666,83.69,142399999.0
2005-09-01 17:21:00,83.683,83.683,83.643,83.664,250399999.0
2005-09-01 17:22:00,83.677,83.684,83.654,83.654,153899999.0
2005-09-01 17:23:00,83.658,83.683,83.644,83.683,224499997.0
2005-09-01 17:24:00,83.678,83.725,83.664,83.723,293799999.0
2005-09-01 17:25:00,83.708,83.728,83.694,83.72,236100000.0
2005-09-01 17:26:00,83.738,83.744,83.707,83.709,250499997.0
2005-09-01 17:27:00,83.697,83.717,83.686,83.686,208100004.0
2005-09-01 17:28:00,83.71,83.723,83.7,83.702,148999998.0
2005-09-01 17:29:00,83.715,83.738,83.699,83.724,152399999.0
2005-09-01 17:30:00,83.71,83.735,83.708,83.725,178800002.0
2005-09-01 17:31:00,83.718,83.718,83.664,83.671,152499999.0
2005-09-01 17:32:00,83.678,83.694,83.659,83.68,150500002.0
2005-09-01 17:33:00,83.696,83.697,83.655,83.666,192800000.0
2005-09-01 17:34:00,83.693,83.731,83.693,83.7,124300001.0
2005-09-01 17:35:00,83.694,83.694,83.647,83.661,220700000.0
2005-09-01 17:36:00,83.642,83.669,83.636,83.649,216899996.0
2005-09-01 17:37:00,83.663,83.701,83.643,83.684,142299999.0
2005-09-01 17:38:00,83.67,83.713,83.668,83.695,162899998.0
2005-09-01 17:39:00,83.677,83.698,83.644,83.68,129600002.0
2005-09-01 17:40:00,83.682,83.705,83.663,83.669,294600005.0
2005-09-01 17:41:00,83.696,83.719,83.664,83.664,151699999.0
2005-09-01 17:42:00,83.682,83.711,83.682,83.7,138000001.0
2005-09-01 17:43:00,83.696,83.722,83.691,83.714,133399999.0
2005-09-01 17:44:00,83.696,83.7,83.666,83.687,355199998.0
2005-09-01 17:45:00,83.659,83.725,83.652,83.687,199599999.0
2005-09-01 17:46:00,83.703,83.745,83.689,83.723,156100000.0
2005-09-01 17:47:00,83.714,83.714,83.678,83.678,123600002.0
2005-09-01 17:48:00,83.652,83.678,83.652,83.672,145299999.0
2005-09-01 17:49:00,83.672,83.699,83.667,83.693,126699999.0
2005-09-01 17:50:00,83.679,83.72,83.674,83.694,218899999.0
2005-09-01 17:51:00,83.678,83.724,83.661,83.724,200499997.0
2005-09-01 17:52:00,83.72,83.747,83.695,83.726,87800000.0
2005-09-01 17:53:00,83.753,83.761,83.723,83.723,223400000.0
2005-09-01 17:54:00,83.741,83.77,83.723,83.746,168500003.0
2005-09-01 17:55:00,83.768,83.791,83.753,83.761,148599998.0
2005-09-01 17:56:00,83.751,83.779,83.751,83.754,208999998.0
2005-09-01 17:57:00,83.764,83.774,83.746,83.754,115500000.0
2005-09-01 17:58:00,83.774,83.797,83.762,83.768,215999998.0
2005-09-01 17:59:00,83.771,83.795,83.765,83.792,231800001.0
2005-09-01 18:00:00,83.766,83.797,83.735,83.771,260200001.0
2005-09-01 18:01:00,83.74,83.798,83.695,83.744,1272800000.0
2005-09-01 18:02:00,83.755,83.766,83.707,83.75,1964100008.0
2005-09-01 18:03:00,83.81,83.85,83.75,83.79,1626599987.0
2005-09-01 18:04:00,83.763,83.788,83.746,83.757,1626599987.0
2005-09-01 18:05:00,83.743,83.761,83.726,83.732,1815999992.0
2005-09-01 18:06:00,83.717,83.772,83.705,83.756,1686799992.0
2005-09-01 18:07:00,83.758,83.775,83.701,83.745,2115500004.0
2005-09-01 18:08:00,83.747,83.763,83.718,83.738,2130600007.0
2005-09-01 18:09:00,83.732,83.762,83.713,83.735,1540999996.0
2005-09-01 18:10:00,83.748,83.749,83.7,83.728,1679999993.0
2005-09-01 18:11:00,83.714,83.728,83.671,83.704,1044899998.0
2005-09-01 18:12:00,83.676,83.717,83.654,83.685,1074600001.0
2005-09-01 18:13:00,83.653,83.694,83.634,83.674,1498999996.0
2005-09-01 18:14:00,83.66,83.713,83.651,83.693,1696099990.0
2005-09-01 18:15:00,83.74,83.78,83.72,83.74,679399998.0
2005-09-01 18:16:00,83.74,83.76,83.71,83.72,679399998.0
2005-09-01 18:17:00,83.654,83.707,83.654,83.696,679399998.0
2005-09-01 18:18:00,83.701,83.718,83.651,83.677,1035400002.0
2005-09-01 18:19:00,83.68,83.697,83.637,83.646,1991999997.0
2005-09-01 18:20:00,83.695,83.699,83.652,83.679,1543400002.0
2005-09-01 18:21:00,83.699,83.704,83.657,83.686,1715399988.0
2005-09-01 18:22:00,83.717,83.717,83.684,83.697,1546399990.0
2005-09-01 18:23:00,83.74,83.79,83.73,83.75,1484499998.0
2005-09-01 18:24:00,83.69,83.713,83.651,83.712,1484499998.0
2005-09-01 18:25:00,83.71,83.756,83.7,83.756,2088799993.0
2005-09-01 18:26:00,83.75,83.778,83.71,83.755,1430200004.0
2005-09-01 18:27:00,83.739,83.79,83.676,83.736,1525199984.0
2005-09-01 18:28:00,83.74,83.766,83.72,83.739,1076700005.0
2005-09-01 18:29:00,83.733,83.76,83.722,83.743,1035800003.0
2005-09-01 18:30:00,83.745,83.774,83.72,83.733,812399995.0
2005-09-01 18:31:00,83.749,83.762,83.703,83.72,1202800004.0
2005-09-01 18:32:00,83.726,83.77,83.722,83.77,1893299993.0
2005-09-01 18:33:00,83.768,83.791,83.749,83.771,1930200002.0
2005-09-01 18:34:00,83.766,83.781,83.735,83.737,1858200002.0
2005-09-01 18:35:00,83.755,83.774,83.71,83.757,1365900003.0
2005-09-01 18:36:00,83.754,83.794,83.737,83.775,1513299986.0
2005-09-01 18:37:00,83.763,83.778,83.735,83.749,1080399995.0
2005-09-01 18:38:00,83.796,83.804,83.772,83.784,666800001.0
2005-09-01 18:39:00,83.739,83.788,83.737,83.753,427600006.0
2005-09-01 18:40:00,83.769,83.785,83.752,83.774,925900000.0
2005-09-01 18:41:00,83.773,83.785,83.733,83.785,931999998.0
2005-09-01 18:42:00,83.794,83.803,83.778,83.789,744100000.0
2005-09-01 18:43:00,83.782,83.798,83.769,83.786,1256900001.0
2005-09-01 18:44:00,83.798,83.806,83.764,83.776,750399998.0
2005-09-01 18:45:00,83.763,83.808,83.762,83.797,1026699991.0
2005-09-01 18:46:00,83.763,83.794,83.749,83.773,834500000.0
2005-09-01 18:47:00,83.764,83.79,83.745,83.786,443999998.0
2005-09-01 18:48:00,83.743,83.787,83.739,83.75,623800003.0
2005-09-01 18:49:00,83.774,83.785,83.746,83.757,891500002.0
2005-09-01 18:50:00,83.765,83.78,83.731,83.766,897499999.0
2005-09-01 18:51:00,83.755,83.787,83.73,83.744,507100006.0
2005-09-01 18:52:00,83.746,83.787,83.746,83.774,763200002.0
2005-09-01 18:53:00,83.744,83.791,83.739,83.767,908699998.0
2005-09-01 18:54:00,83.724,83.791,83.717,83.77,921700002.0
2005-09-01 18:55:00,83.763,83.794,83.763,83.776,1110200000.0
2005-09-01 18:56:00,83.77,83.787,83.742,83.759,629699998.0
2005-09-01 18:57:00,83.78,83.79,83.727,83.729,507400002.0
2005-09-01 18:58:00,83.765,83.782,83.739,83.746,984300003.0
2005-09-01 18:59:00,83.758,83.79,83.736,83.79,702800003.0
2005-09-01 19:00:00,83.763,83.793,83.763,83.79,742900001.0
2005-09-01 19:01:00,83.771,83.797,83.744,83.795,582700003.0
2005-09-01 19:02:00,83.772,83.793,83.763,83.788,358099999.0
2005-09-01 19:03:00,83.773,83.791,83.753,83.776,889999999.0
2005-09-01 19:04:00,83.75,83.785,83.696,83.775,663400002.0
2005-09-01 19:05:00,83.742,83.789,83.714,83.789,503799994.0
2005-09-01 19:06:00,83.786,83.8,83.748,83.748,617400000.0
2005-09-01 19:07:00,83.764,83.779,83.721,83.721,1039600000.0
2005-09-01 19:08:00,83.705,83.738,83.691,83.707,840099996.0
2005-09-01 19:09:00,83.707,83.751,83.691,83.716,688399999.0
2005-09-01 19:10:00,83.736,83.756,83.721,83.755,712199995.0
2005-09-01 19:11:00,83.751,83.759,83.728,83.728,212699997.0
2005-09-01 19:12:00,83.739,83.782,83.739,83.751,357199999.0
2005-09-01 19:13:00,83.737,83.775,83.717,83.754,424399994.0
2005-09-01 19:14:00,83.768,83.776,83.716,83.719,501700004.0
2005-09-01 19:15:00,83.749,83.772,83.717,83.755,717399998.0
2005-09-01 19:16:00,83.75,83.776,83.73,83.74,282699998.0
2005-09-01 19:17:00,83.747,83.766,83.738,83.762,738399998.0
2005-09-01 19:18:00,83.724,83.762,83.7,83.723,465599997.0
2005-09-01 19:19:00,83.728,83.781,83.712,83.763,680699992.0
2005-09-01 19:20:00,83.753,83.785,83.728,83.782,286600000.0
2005-09-01 19:21:00,83.759,83.788,83.736,83.762,212900000.0
2005-09-01 19:22:00,83.771,83.777,83.704,83.751,269999999.0
2005-09-01 19:23:00,83.771,83.781,83.726,83.745,1669799986.0
2005-09-01 19:24:00,83.723,83.759,83.698,83.733,711299998.0
2005-09-01 19:25:00,83.723,83.743,83.698,83.701,1002800003.0
2005-09-01 19:26:00,83.75,83.753,83.712,83.714,1207600002.0
2005-09-01 19:27:00,83.762,83.765,83.721,83.735,844000005.0
2005-09-01 19:28:00,83.712,83.765,83.705,83.765,390299999.0
2005-09-01 19:29:00,83.768,83.8,83.738,83.783,643800000.0
2005-09-01 19:30:00,83.783,83.797,83.756,83.778,1139399997.0
2005-09-01 19:31:00,83.799,83.806,83.759,83.768,564300002.0
2005-09-01 19:32:00,83.805,83.805,83.746,83.776,740000004.0
2005-09-01 19:33:00,83.794,83.811,83.746,83.755,568999999.0
2005-09-01 19:34:00,83.756,83.789,83.742,83.777,770999997.0
2005-09-01 19:35:00,83.784,83.789,83.745,83.745,796800002.0
2005-09-01 19:36:00,83.769,83.802,83.748,83.763,544799998.0
2005-09-01 19:37:00,83.756,83.789,83.756,83.789,186199998.0
2005-09-01 19:38:00,83.775,83.801,83.749,83.751,1001899992.0
2005-09-01 19:39:00,83.758,83.802,83.734,83.748,890099998.0
2005-09-01 19:40:00,83.755,83.775,83.735,83.743,731799993.0
2005-09-01 19:41:00,83.754,83.778,83.722,83.734,944599996.0
2005-09-01 19:42:00,83.744,83.771,83.705,83.718,518999998.0
2005-09-01 19:43:00,83.763,83.763,83.698,83.736,230699999.0
2005-09-01 19:44:00,83.735,83.764,83.725,83.735,636699999.0
2005-09-01 19:45:00,83.738,83.78,83.737,83.78,531500002.0
2005-09-01 19:46:00,83.735,83.76,83.716,83.744,472500000.0
2005-09-01 19:47:00,83.767,83.785,83.729,83.729,303899996.0
2005-09-01 19:48:00,83.765,83.768,83.717,83.746,791799999.0
2005-09-01 19:49:00,83.745,83.776,83.718,83.742,451300001.0
2005-09-01 19:50:00,83.728,83.77,83.709,83.77,448299996.0
2005-09-01 19:51:00,83.745,83.766,83.719,83.729,282799998.0
2005-09-01 19:52:00,83.777,83.789,83.747,83.766,467799994.0
2005-09-01 19:53:00,83.751,83.778,83.729,83.778,718600001.0
2005-09-01 19:54:00,83.75,83.803,83.74,83.758,801199995.0
2005-09-01 19:55:00,83.781,83.805,83.746,83.746,241400000.0
2005-09-01 19:56:00,83.774,83.789,83.742,83.742,428600002.0
2005-09-01 19:57:00,83.784,83.791,83.748,83.769,429599996.0
2005-09-01 19:58:00,83.744,83.793,83.739,83.774,730100000.0
2005-09-01 19:59:00,83.734,83.785,83.731,83.765,692299998.0
2005-09-01 20:00:00,83.751,83.779,83.714,83.759,433699996.0
2005-09-01 20:01:00,83.743,83.78,83.741,83.78,504400001.0
2005-09-01 20:02:00,83.724,83.758,83.721,83.752,683099999.0
2005-09-01 20:03:00,83.725,83.76,83.707,83.74,312199996.0
2005-09-01 20:04:00,83.767,83.776,83.707,83.759,291400004.0
2005-09-01 20:05:00,83.756,83.771,83.731,83.747,569400001.0
2005-09-01 20:06:00,83.762,83.762,83.732,83.732,826999999.0
2005-09-01 20:07:00,83.746,83.776,83.744,83.771,583899997.0
2005-09-01 20:08:00,83.741,83.777,83.726,83.741,576800002.0
2005-09-01 20:09:00,83.743,83.774,83.739,83.762,534400003.0
2005-09-01 20:10:00,83.757,83.758,83.722,83.739,831900008.0
2005-09-01 20:11:00,83.739,83.757,83.709,83.718,804699995.0
2005-09-01 20:12:00,83.727,83.758,83.709,83.753,1439199995.0
2005-09-01 20:13:00,83.745,83.768,83.715,83.768,520699995.0
2005-09-01 20:14:00,83.734,83.793,83.72,83.793,437399997.0
2005-09-01 20:15:00,83.78,83.803,83.754,83.768,688400004.0
2005-09-01 20:16:00,83.804,83.827,83.79,83.796,619800004.0
2005-09-01 20:17:00,83.828,83.859,83.827,83.839,375299995.0
2005-09-01 20:18:00,83.839,83.848,83.821,83.834,101400001.0
2005-09-01 20:19:00,83.835,83.849,83.798,83.825,416899993.0
2005-09-01 20:20:00,83.803,83.844,83.732,83.813,832399999.0
2005-09-01 20:21:00,83.831,83.85,83.816,83.834,473199996.0
2005-09-01 20:22:00,83.823,83.823,83.76,83.775,872599999.0
2005-09-01 20:23:00,83.778,83.813,83.757,83.758,625800000.0
2005-09-01 20:24:00,83.761,83.767,83.724,83.731,405499999.0
2005-09-01 20:25:00,83.75,83.759,83.724,83.739,711600003.0
2005-09-01 20:26:00,83.748,83.777,83.716,83.76,434500001.0
2005-09-01 20:27:00,83.756,83.797,83.745,83.755,429700001.0
2005-09-01 20:28:00,83.728,83.754,83.717,83.741,926399999.0
2005-09-01 20:29:00,83.738,83.761,83.717,83.757,1418199998.0
2005-09-01 20:30:00,83.731,83.751,83.713,83.735,1363099996.0
2005-09-01 20:31:00,83.746,83.76,83.709,83.76,1081699999.0
2005-09-01 20:32:00,83.775,83.783,83.748,83.748,1043599996.0
2005-09-01 20:33:00,83.746,83.765,83.707,83.744,428100000.0
2005-09-01 20:34:00,83.761,83.763,83.734,83.737,344500003.0
2005-09-01 20:35:00,83.776,83.789,83.759,83.764,523799994.0
2005-09-01 20:36:00,83.791,83.791,83.721,83.745,530700001.0
2005-09-01 20:37:00,83.754,83.765,83.716,83.721,757799998.0
2005-09-01 20:38:00,83.751,83.753,83.682,83.732,1001599992.0
2005-09-01 20:39:00,83.734,83.74,83.702,83.703,527400000.0
2005-09-01 20:40:00,83.717,83.717,83.656,83.677,1239700007.0
2005-09-01 20:41:00,83.7,83.721,83.66,83.721,1029600007.0
2005-09-01 20:42:00,83.713,83.743,83.687,83.702,980600001.0
2005-09-01 20:43:00,83.7,83.73,83.688,83.723,835599993.0
2005-09-01 20:44:00,83.697,83.73,83.659,83.664,778400002.0
2005-09-01 20:45:00,83.683,83.696,83.666,83.692,577699997.0
2005-09-01 20:46:00,83.69,83.715,83.651,83.659,611699996.0
2005-09-01 20:47:00,83.658,83.677,83.641,83.672,966099993.0
2005-09-01 20:48:00,83.68,83.713,83.67,83.692,775599994.0
2005-09-01 20:49:00,83.706,83.733,83.697,83.718,516099997.0
2005-09-01 20:50:00,83.717,83.746,83.693,83.746,1023299999.0
2005-09-01 20:51:00,83.727,83.757,83.716,83.755,390600004.0
2005-09-01 20:52:00,83.736,83.736,83.679,83.714,293199997.0
2005-09-01 20:53:00,83.751,83.768,83.731,83.745,1292799997.0
2005-09-01 20:54:00,83.742,83.781,83.742,83.765,466200003.0
2005-09-01 20:55:00,83.744,83.764,83.713,83.734,1340499995.0
2005-09-01 20:56:00,83.707,83.731,83.679,83.699,585400001.0
2005-09-01 20:57:00,83.675,83.718,83.664,83.717,792899996.0
2005-09-01 20:58:00,83.716,83.733,83.684,83.704,1582300007.0
2005-09-01 20:59:00,83.72,83.72,83.654,83.675,1054899999.0
2005-09-01 21:00:00,83.663,83.706,83.656,83.672,1121899997.0
2005-09-01 21:01:00,83.692,83.692,83.631,83.65,1004000000.0
2005-09-01 21:02:00,83.635,83.69,83.621,83.67,432799997.0
2005-09-01 21:03:00,83.675,83.701,83.675,83.697,376000001.0
2005-09-01 21:04:00,83.688,83.688,83.644,83.645,392100004.0
2005-09-01 21:05:00,83.649,83.659,83.607,83.618,762099995.0
2005-09-01 21:06:00,83.645,83.675,83.629,83.659,506299999.0
2005-09-01 21:07:00,83.66,83.692,83.633,83.662,789799995.0
2005-09-01 21:08:00,83.664,83.685,83.637,83.67,688400000.0
2005-09-01 21:09:00,83.678,83.689,83.653,83.665,260400001.0
2005-09-01 21:10:00,83.671,83.674,83.601,83.643,862600000.0
2005-09-01 21:11:00,83.641,83.666,83.587,83.62,557799992.0
2005-09-01 21:12:00,83.629,83.673,83.619,83.67,247499997.0
2005-09-01 21:13:00,83.64,83.665,83.617,83.638,285600000.0
2005-09-01 21:14:00,83.645,83.673,83.639,83.656,629799995.0
2005-09-01 21:15:00,83.646,83.656,83.605,83.631,876099999.0
2005-09-01 21:16:00,83.626,83.654,83.623,83.636,851899999.0
2005-09-01 21:17:00,83.655,83.655,83.6,83.621,898400002.0
2005-09-01 21:18:00,83.618,83.652,83.596,83.634,449900001.0
2005-09-01 21:19:00,83.63,83.65,83.609,83.627,747700003.0
2005-09-01 21:20:00,83.664,83.706,83.643,83.681,1177600002.0
2005-09-01 21:21:00,83.632,83.713,83.627,83.683,999999996.0
2005-09-01 21:22:00,83.708,83.741,83.673,83.735,909000007.0
2005-09-01 21:23:00,83.705,83.73,83.672,83.702,484299999.0
2005-09-01 21:24:00,83.667,83.695,83.643,83.678,811700001.0
2005-09-01 21:25:00,83.689,83.714,83.656,83.678,1077899994.0
2005-09-01 21:26:00,83.661,83.696,83.643,83.682,316399998.0
2005-09-01 21:27:00,83.664,83.694,83.645,83.652,421400001.0
2005-09-01 21:28:00,83.644,83.668,83.628,83.668,323300000.0
2005-09-01 21:29:00,83.661,83.706,83.645,83.658,530099995.0
2005-09-01 21:30:00,83.674,83.717,83.648,83.7,326300004.0
2005-09-01 21:31:00,83.711,83.739,83.669,83.704,402200001.0
2005-09-01 21:32:00,83.726,83.73,83.692,83.709,388699998.0
2005-09-01 21:33:00,83.719,83.739,83.686,83.722,586999994.0
2005-09-01 21:34:00,83.727,83.74,83.672,83.684,178900001.0
2005-09-01 21:35:00,83.73,83.736,83.692,83.697,561200000.0
2005-09-01 21:36:00,83.69,83.726,83.657,83.705,442299998.0
2005-09-01 21:37:00,83.727,83.727,83.671,83.69,570100001.0
2005-09-01 21:38:00,83.676,83.701,83.658,83.678,159500000.0
2005-09-01 21:39:00,83.689,83.723,83.677,83.695,282199997.0
2005-09-01 21:40:00,83.689,83.737,83.685,83.7,456299997.0
2005-09-01 21:41:00,83.688,83.737,83.67,83.671,271000001.0
2005-09-01 21:42:00,83.666,83.707,83.659,83.707,439499999.0
2005-09-01 21:43:00,83.706,83.706,83.658,83.684,284200000.0
2005-09-01 21:44:00,83.673,83.711,83.665,83.708,997099993.0
2005-09-01 21:45:00,83.703,83.715,83.675,83.694,405600004.0
2005-09-01 21:46:00,83.659,83.708,83.659,83.708,248300000.0
2005-09-01 21:47:00,83.684,83.713,83.662,83.694,513499997.0
2005-09-01 21:48:00,83.706,83.715,83.654,83.675,742499997.0
2005-09-01 21:49:00,83.703,83.712,83.665,83.678,178499999.0
2005-09-01 21:50:00,83.685,83.706,83.669,83.669,193900001.0
2005-09-01 21:51:00,83.7,83.707,83.667,83.683,387500000.0
2005-09-01 21:52:00,83.695,83.715,83.676,83.697,138800001.0
2005-09-01 21:53:00,83.7,83.705,83.665,83.692,632299998.0
2005-09-01 21:54:00,83.687,83.703,83.658,83.688,337700003.0
2005-09-01 21:55:00,83.673,83.719,83.658,83.685,241899998.0
2005-09-01 21:56:00,83.651,83.682,83.645,83.682,291800000.0
2005-09-01 21:57:00,83.686,83.694,83.658,83.676,218500001.0
2005-09-01 21:58:00,83.643,83.685,83.643,83.685,168899999.0
2005-09-01 21:59:00,83.657,83.68,83.63,83.655,458399994.0
2005-09-01 22:00:00,83.64,83.678,83.626,83.657,523400000.0
2005-09-01 22:01:00,83.647,83.674,83.618,83.634,599699996.0
2005-09-01 22:02:00,83.659,83.675,83.648,83.659,828000005.0
2005-09-01 22:03:00,83.627,83.647,83.593,83.626,418099998.0
2005-09-01 22:04:00,83.635,83.646,83.598,83.629,555399997.0
2005-09-01 22:05:00,83.627,83.628,83.587,83.587,226399999.0
2005-09-01 22:06:00,83.599,83.619,83.58,83.609,207100000.0
2005-09-01 22:07:00,83.589,83.61,83.579,83.597,324100000.0
2005-09-01 22:08:00,83.562,83.595,83.548,83.574,175200002.0
2005-09-01 22:09:00,83.569,83.604,83.567,83.597,185300001.0
2005-09-01 22:10:00,83.591,83.605,83.566,83.592,258299998.0
2005-09-01 22:11:00,83.574,83.611,83.505,83.564,457700000.0
2005-09-01 22:12:00,83.564,83.581,83.55,83.574,386700001.0
2005-09-01 22:13:00,83.567,83.578,83.516,83.552,417900000.0
2005-09-01 22:14:00,83.539,83.576,83.527,83.545,232400002.0
2005-09-01 22:15:00,83.559,83.596,83.558,83.596,168400001.0
2005-09-01 22:16:00,83.555,83.603,83.539,83.573,516400000.0
2005-09-01 22:17:00,83.55,83.593,83.542,83.57,233299997.0
2005-09-01 22:18:00,83.587,83.588,83.531,83.556,462699996.0
2005-09-01 22:19:00,83.578,83.607,83.566,83.595,296400000.0
2005-09-01 22:20:00,83.577,83.606,83.566,83.566,240599997.0
2005-09-01 22:21:00,83.604,83.619,83.583,83.594,240099998.0
2005-09-01 22:22:00,83.606,83.638,83.582,83.638,378999998.0
2005-09-01 22:23:00,83.602,83.639,83.551,83.582,684599996.0
2005-09-01 22:24:00,83.63,83.663,83.616,83.642,277499994.0
2005-09-01 22:25:00,83.659,83.669,83.627,83.652,194899998.0
2005-09-01 22:26:00,83.615,83.664,83.592,83.639,156599999.0
2005-09-01 22:27:00,83.65,83.65,83.575,83.626,745499996.0
2005-09-01 22:28:00,83.642,83.646,83.598,83.627,270200001.0
2005-09-01 22:29:00,83.645,83.66,83.608,83.613,337100003.0
2005-09-01 22:30:00,83.606,83.641,83.603,83.638,142900000.0
2005-09-01 22:31:00,83.636,83.639,83.583,83.583,618200002.0
2005-09-01 22:32:00,83.63,83.63,83.584,83.601,367000000.0
2005-09-01 22:33:00,83.611,83.64,83.585,83.61,577199998.0
2005-09-01 22:34:00,83.632,83.638,83.586,83.629,499000002.0
2005-09-01 22:35:00,83.603,83.637,83.583,83.637,284099998.0
2005-09-01 22:36:00,83.58,83.653,83.58,83.612,419399997.0
2005-09-01 22:37:00,83.659,83.659,83.588,83.593,234899999.0
2005-09-01 22:38:00,83.661,83.661,83.598,83.628,164799999.0
2005-09-01 22:39:00,83.63,83.653,83.598,83.62,333499998.0
2005-09-01 22:40:00,83.655,83.66,83.628,83.628,319499997.0
2005-09-01 22:41:00,83.582,83.626,83.582,83.615,191799999.0
2005-09-01 22:42:00,83.634,83.634,83.588,83.606,269800000.0
2005-09-01 22:43:00,83.609,83.629,83.578,83.601,230000001.0
2005-09-01 22:44:00,83.586,83.629,83.583,83.6,399500003.0
2005-09-01 22:45:00,83.602,83.637,83.584,83.613,447000003.0
2005-09-01 22:46:00,83.587,83.623,83.569,83.596,395999996.0
2005-09-01 22:47:00,83.606,83.618,83.581,83.581,267800000.0
2005-09-01 22:48:00,83.618,83.646,83.591,83.62,373899994.0
2005-09-01 22:49:00,83.612,83.641,83.588,83.618,234899999.0
2005-09-01 22:50:00,83.625,83.673,83.595,83.649,338799997.0
2005-09-01 22:51:00,83.648,83.711,83.636,83.648,211900000.0
2005-09-01 22:52:00,83.657,83.676,83.631,83.642,239699998.0
2005-09-01 22:53:00,83.672,83.687,83.628,83.672,567300002.0
2005-09-01 22:54:00,83.648,83.694,83.63,83.69,412299994.0
2005-09-01 22:55:00,83.688,83.69,83.639,83.648,287600000.0
2005-09-01 22:56:00,83.67,83.68,83.65,83.653,172499999.0
2005-09-01 22:57:00,83.68,83.703,83.649,83.678,299399996.0
2005-09-01 22:58:00,83.7,83.704,83.635,83.682,121999999.0
2005-09-01 22:59:00,83.632,83.708,83.566,83.68,551499993.0
2005-09-01 23:00:00,83.681,83.707,83.657,83.674,187900001.0
2005-09-01 23:01:00,83.709,83.722,83.626,83.698,237099998.0
2005-09-01 23:02:00,83.7,83.718,83.654,83.654,187599997.0
2005-09-01 23:03:00,83.652,83.665,83.632,83.632,196000001.0
2005-09-01 23:04:00,83.663,83.676,83.637,83.639,180399997.0
2005-09-01 23:05:00,83.629,83.67,83.629,83.663,239700000.0
2005-09-01 23:06:00,83.657,83.671,83.624,83.638,226800000.0
2005-09-01 23:07:00,83.641,83.665,83.626,83.649,192799998.0
2005-09-01 23:08:00,83.657,83.665,83.617,83.64,200599999.0
2005-09-01 23:09:00,83.64,83.65,83.605,83.607,189400005.0
2005-09-01 23:10:00,83.647,83.648,83.618,83.623,236199999.0
2005-09-01 23:11:00,83.622,83.657,83.603,83.638,64300000.0
2005-09-01 23:12:00,83.602,83.651,83.602,83.651,170799998.0
2005-09-01 23:13:00,83.648,83.681,83.634,83.654,258799996.0
2005-09-01 23:14:00,83.649,83.679,83.637,83.661,177900000.0
2005-09-01 23:15:00,83.646,83.665,83.626,83.632,242600002.0
2005-09-01 23:16:00,83.655,83.677,83.631,83.65,180799999.0
2005-09-01 23:17:00,83.658,83.718,83.655,83.676,206699994.0
2005-09-01 23:18:00,83.667,83.682,83.654,83.664,195599996.0
2005-09-01 23:19:00,83.663,83.691,83.636,83.671,125900000.0
2005-09-01 23:20:00,83.668,83.68,83.653,83.67,191300003.0
2005-09-01 23:21:00,83.655,83.685,83.655,83.685,161900001.0
2005-09-01 23:22:00,83.683,83.701,83.658,83.669,141599999.0
2005-09-01 23:23:00,83.688,83.711,83.645,83.669,285399997.0
2005-09-01 23:24:00,83.677,83.702,83.662,83.693,295999995.0
2005-09-01 23:25:00,83.669,83.708,83.669,83.688,194700000.0
2005-09-01 23:26:00,83.687,83.702,83.647,83.647,221899999.0
2005-09-01 23:27:00,83.676,83.703,83.651,83.661,240800003.0
2005-09-01 23:28:00,83.639,83.68,83.618,83.627,131999998.0
2005-09-01 23:29:00,83.701,83.701,83.651,83.656,195300000.0
2005-09-01 23:30:00,83.67,83.673,83.616,83.616,228299996.0
2005-09-01 23:31:00,83.652,83.672,83.628,83.667,230400004.0
2005-09-01 23:32:00,83.65,83.693,83.636,83.636,222099998.0
2005-09-01 23:33:00,83.7,83.715,83.678,83.693,261699998.0
2005-09-01 23:34:00,83.634,83.668,83.599,83.641,272799994.0
2005-09-01 23:35:00,83.625,83.673,83.624,83.656,128200000.0
2005-09-01 23:36:00,83.652,83.66,83.618,83.629,171600000.0
2005-09-01 23:37:00,83.637,83.683,83.622,83.663,162599999.0
2005-09-01 23:38:00,83.651,83.69,83.647,83.684,108600001.0
2005-09-01 23:39:00,83.67,83.692,83.599,83.65,114599998.0
2005-09-01 23:40:00,83.647,83.67,83.619,83.653,213299998.0
2005-09-01 23:41:00,83.654,83.671,83.604,83.646,277299996.0
2005-09-01 23:42:00,83.641,83.666,83.639,83.655,166499998.0
2005-09-01 23:43:00,83.636,83.674,83.636,83.66,197099999.0
2005-09-01 23:44:00,83.643,83.67,83.623,83.644,197899999.0
2005-09-01 23:45:00,83.635,83.663,83.613,83.626,188399998.0
2005-09-01 23:46:00,83.63,83.644,83.6,83.631,244499999.0
2005-09-01 23:47:00,83.602,83.642,83.602,83.62,160900002.0
2005-09-01 23:48:00,83.625,83.648,83.615,83.617,48400000.0
2005-09-01 23:49:00,83.602,83.641,83.592,83.592,230300003.0
2005-09-01 23:50:00,83.652,83.687,83.652,83.662,210200001.0
2005-09-01 23:51:00,83.631,83.662,83.609,83.654,252099999.0
2005-09-01 23:52:00,83.611,83.669,83.61,83.651,213399997.0
2005-09-01 23:53:00,83.638,83.683,83.634,83.658,205999998.0
2005-09-01 23:54:00,83.638,83.676,83.632,83.676,143699999.0
2005-09-01 23:55:00,83.667,83.708,83.639,83.708,197700001.0
2005-09-01 23:56:00,83.618,83.672,83.594,83.652,223000000.0
2005-09-01 23:57:00,83.653,83.688,83.637,83.645,161900000.0
2005-09-01 23:58:00,83.635,83.674,83.635,83.665,178500000.0
2005-09-01 23:59:00,83.666,83.695,83.648,83.663,187199999.0
2005-09-02 00:00:00,83.675,83.682,83.627,83.632,245599999.0
2005-09-02 00:01:00,83.693,83.7,83.672,83.687,230399996.0
2005-09-02 00:02:00,83.645,83.707,83.638,83.701,136500000.0
2005-09-02 00:03:00,83.701,83.725,83.679,83.71,154100000.0
2005-09-02 00:04:00,83.702,83.723,83.678,83.723,196400004.0
2005-09-02 00:05:00,83.697,83.725,83.673,83.701,166499999.0
2005-09-02 00:06:00,83.698,83.705,83.657,83.688,117799997.0
2005-09-02 00:07:00,83.693,83.715,83.681,83.71,201400000.0
2005-09-02 00:08:00,83.681,83.706,83.646,83.682,137000001.0
2005-09-02 00:09:00,83.684,83.719,83.649,83.719,144200000.0
2005-09-02 00:10:00,83.676,83.716,83.66,83.703,241799999.0
2005-09-02 00:11:00,83.719,83.735,83.672,83.699,182700000.0
2005-09-02 00:12:00,83.717,83.741,83.702,83.712,128899998.0
2005-09-02 00:13:00,83.669,83.709,83.663,83.687,385099999.0
2005-09-02 00:14:00,83.679,83.694,83.649,83.669,249900006.0
2005-09-02 00:15:00,83.66,83.701,83.656,83.673,203600000.0
2005-09-02 00:16:00,83.707,83.708,83.654,83.654,141099999.0
2005-09-02 00:17:00,83.716,83.716,83.685,83.685,127499998.0
2005-09-02 00:18:00,83.693,83.713,83.674,83.692,193000000.0
2005-09-02 00:19:00,83.676,83.694,83.656,83.686,178700002.0
2005-09-02 00:20:00,83.653,83.686,83.629,83.652,210800004.0
2005-09-02 00:21:00,83.649,83.677,83.643,83.671,155499998.0
2005-09-02 00:22:00,83.658,83.682,83.631,83.647,248900003.0
2005-09-02 00:23:00,83.647,83.683,83.623,83.667,273000000.0
2005-09-02 00:24:00,83.629,83.676,83.618,83.645,172500001.0
2005-09-02 00:25:00,83.647,83.677,83.633,83.667,296799999.0
2005-09-02 00:26:00,83.622,83.656,83.614,83.656,155600000.0
2005-09-02 00:27:00,83.612,83.657,83.599,83.638,253999997.0
2005-09-02 00:28:00,83.661,83.661,83.612,83.633,177299998.0
2005-09-02 00:29:00,83.603,83.673,83.602,83.673,120199999.0
2005-09-02 00:30:00,83.66,83.68,83.628,83.644,153299997.0
2005-09-02 00:31:00,83.648,83.674,83.639,83.65,244999999.0
2005-09-02 00:32:00,83.669,83.686,83.638,83.666,125800000.0
2005-09-02 00:33:00,83.648,83.67,83.618,83.633,209400001.0
2005-09-02 00:34:00,83.662,83.679,83.64,83.652,195799999.0
2005-09-02 00:35:00,83.69,83.69,83.649,83.66,153299999.0
2005-09-02 00:36:00,83.655,83.703,83.641,83.703,275800001.0
2005-09-02 00:37:00,83.673,83.692,83.653,83.671,197400001.0
2005-09-02 00:38:00,83.674,83.696,83.657,83.689,268899999.0
2005-09-02 00:39:00,83.656,83.678,83.645,83.648,131800002.0
2005-09-02 00:40:00,83.65,83.687,83.638,83.681,139499998.0
2005-09-02 00:41:00,83.668,83.688,83.641,83.668,142200002.0
2005-09-02 00:42:00,83.689,83.719,83.669,83.691,276199999.0
2005-09-02 00:43:00,83.71,83.759,83.683,83.74,79900000.0
2005-09-02 00:44:00,83.732,83.754,83.7,83.711,156300000.0
2005-09-02 00:45:00,83.692,83.712,83.67,83.692,157899999.0
2005-09-02 00:46:00,83.697,83.717,83.684,83.702,182899999.0
2005-09-02 00:47:00,83.703,83.711,83.672,83.672,154800000.0
2005-09-02 00:48:00,83.692,83.726,83.675,83.697,205900002.0
2005-09-02 00:49:00,83.703,83.736,83.685,83.709,183299998.0
2005-09-02 00:50:00,83.732,83.732,83.67,83.67,162900000.0
2005-09-02 00:51:00,83.685,83.729,83.685,83.702,237199998.0
2005-09-02 00:52:00,83.72,83.736,83.701,83.701,152599998.0
2005-09-02 00:53:00,83.72,83.72,83.692,83.701,159600001.0
2005-09-02 00:54:00,83.734,83.748,83.712,83.712,185099999.0
2005-09-02 00:55:00,83.74,83.749,83.698,83.706,209500001.0
2005-09-02 00:56:00,83.758,83.763,83.688,83.688,169900000.0
2005-09-02 00:57:00,83.722,83.734,83.695,83.713,182200000.0
2005-09-02 00:58:00,83.71,83.752,83.704,83.752,82800001.0
2005-09-02 00:59:00,83.736,83.762,83.701,83.715,167100001.0
2005-09-02 01:00:00,83.718,83.73,83.671,83.706,262100004.0
2005-09-02 01:01:00,83.724,83.724,83.684,83.708,217499996.0
2005-09-02 01:02:00,83.702,83.738,83.68,83.738,157000002.0
2005-09-02 01:03:00,83.746,83.746,83.688,83.693,145100000.0
2005-09-02 01:04:00,83.732,83.732,83.681,83.683,167799999.0
2005-09-02 01:05:00,83.692,83.711,83.683,83.694,102800000.0
2005-09-02 01:06:00,83.706,83.723,83.67,83.723,170100001.0
2005-09-02 01:07:00,83.697,83.728,83.687,83.71,105000001.0
2005-09-02 01:08:00,83.718,83.735,83.679,83.711,203600003.0
2005-09-02 01:09:00,83.73,83.731,83.68,83.731,215799998.0
2005-09-02 01:10:00,83.699,83.713,83.688,83.699,129600000.0
2005-09-02 01:11:00,83.725,83.728,83.698,83.703,218499998.0
2005-09-02 01:12:00,83.722,83.738,83.7,83.708,243200001.0
2005-09-02 01:13:00,83.713,83.736,83.692,83.706,234899998.0
2005-09-02 01:14:00,83.689,83.738,83.689,83.727,289800001.0
2005-09-02 01:15:00,83.685,83.704,83.664,83.671,118500000.0
2005-09-02 01:16:00,83.679,83.7,83.668,83.699,202200002.0
2005-09-02 01:17:00,83.71,83.71,83.664,83.664,195500001.0
2005-09-02 01:18:00,83.691,83.735,83.691,83.701,193400000.0
2005-09-02 01:19:00,83.716,83.716,83.671,83.691,193500002.0
2005-09-02 01:20:00,83.653,83.691,83.624,83.691,208299999.0
2005-09-02 01:21:00,83.7,83.71,83.675,83.693,113400000.0
2005-09-02 01:22:00,83.671,83.684,83.644,83.654,159600001.0
2005-09-02 01:23:00,83.69,83.703,83.652,83.652,159800002.0
2005-09-02 01:24:00,83.655,83.685,83.644,83.663,179099999.0
2005-09-02 01:25:00,83.675,83.692,83.663,83.678,236000001.0
2005-09-02 01:26:00,83.639,83.68,83.639,83.674,209100001.0
2005-09-02 01:27:00,83.668,83.689,83.662,83.685,159800001.0
2005-09-02 01:28:00,83.683,83.683,83.646,83.646,160500002.0
2005-09-02 01:29:00,83.657,83.679,83.643,83.656,347500001.0
2005-09-02 01:30:00,83.65,83.68,83.64,83.654,177999999.0
2005-09-02 01:31:00,83.667,83.69,83.63,83.67,413399999.0
2005-09-02 01:32:00,83.651,83.706,83.649,83.706,272500000.0
2005-09-02 01:33:00,83.685,83.704,83.662,83.68,177000004.0
2005-09-02 01:34:00,83.657,83.705,83.657,83.695,245100000.0
2005-09-02 01:35:00,83.697,83.702,83.662,83.667,205400003.0
2005-09-02 01:36:00,83.696,83.714,83.658,83.67,157299999.0
2005-09-02 01:37:00,83.692,83.713,83.674,83.697,172899998.0
2005-09-02 01:38:00,83.646,83.713,83.645,83.713,174599999.0
2005-09-02 01:39:00,83.716,83.729,83.68,83.682,211700000.0
2005-09-02 01:40:00,83.708,83.725,83.674,83.7,244200000.0
2005-09-02 01:41:00,83.71,83.722,83.677,83.681,211699997.0
2005-09-02 01:42:00,83.716,83.734,83.695,83.722,215800002.0
2005-09-02 01:43:00,83.711,83.728,83.687,83.693,288299999.0
2005-09-02 01:44:00,83.67,83.726,83.67,83.723,266000001.0
2005-09-02 01:45:00,83.688,83.722,83.682,83.698,196000001.0
2005-09-02 01:46:00,83.705,83.705,83.659,83.663,190899999.0
2005-09-02 01:47:00,83.71,83.754,83.71,83.754,241900003.0
2005-09-02 01:48:00,83.726,83.748,83.706,83.724,231799998.0
2005-09-02 01:49:00,83.709,83.732,83.699,83.723,151900001.0
2005-09-02 01:50:00,83.732,83.77,83.723,83.755,155600002.0
2005-09-02 01:51:00,83.762,83.762,83.728,83.731,216499998.0
2005-09-02 01:52:00,83.705,83.738,83.69,83.738,179900001.0
2005-09-02 01:53:00,83.739,83.764,83.718,83.739,204699997.0
2005-09-02 01:54:00,83.757,83.757,83.684,83.684,115300000.0
2005-09-02 01:55:00,83.719,83.776,83.719,83.776,259300000.0
2005-09-02 01:56:00,83.749,83.769,83.719,83.719,130900000.0
2005-09-02 01:57:00,83.781,83.8,83.75,83.767,237800002.0
2005-09-02 01:58:00,83.742,83.778,83.728,83.775,311399997.0
2005-09-02 01:59:00,83.746,83.773,83.723,83.753,309400004.0
2005-09-02 02:00:00,83.786,83.789,83.753,83.769,233300002.0
2005-09-02 02:01:00,83.783,83.783,83.75,83.764,293500001.0
2005-09-02 02:02:00,83.751,83.795,83.746,83.787,211600003.0
2005-09-02 02:03:00,83.766,83.787,83.738,83.787,146200000.0
2005-09-02 02:04:00,83.784,83.794,83.76,83.78,216299995.0
2005-09-02 02:05:00,83.769,83.789,83.753,83.774,80800000.0
2005-09-02 02:06:00,83.78,83.783,83.728,83.776,259900001.0
2005-09-02 02:07:00,83.768,83.783,83.734,83.753,229900000.0
2005-09-02 02:08:00,83.738,83.759,83.72,83.734,210799998.0
2005-09-02 02:09:00,83.733,83.746,83.701,83.719,145400001.0
2005-09-02 02:10:00,83.693,83.739,83.691,83.736,198199998.0
2005-09-02 02:11:00,83.75,83.771,83.737,83.746,232399997.0
2005-09-02 02:12:00,83.756,83.767,83.728,83.728,287900004.0
2005-09-02 02:13:00,83.713,83.746,83.71,83.738,131099999.0
2005-09-02 02:14:00,83.746,83.763,83.736,83.736,131600000.0
2005-09-02 02:15:00,83.72,83.756,83.696,83.707,198900002.0
2005-09-02 02:16:00,83.725,83.744,83.713,83.732,136900000.0
2005-09-02 02:17:00,83.724,83.747,83.714,83.728,204100001.0
2005-09-02 02:18:00,83.697,83.74,83.687,83.74,228099997.0
2005-09-02 02:19:00,83.703,83.756,83.697,83.756,277299997.0
2005-09-02 02:20:00,83.752,83.775,83.741,83.743,190299999.0
2005-09-02 02:21:00,83.725,83.741,83.696,83.734,212800002.0
2005-09-02 02:22:00,83.685,83.712,83.661,83.68,124500003.0
2005-09-02 02:23:00,83.732,83.732,83.701,83.713,236700002.0
2005-09-02 02:24:00,83.695,83.728,83.693,83.728,150600002.0
2005-09-02 02:25:00,83.718,83.76,83.718,83.755,198600000.0
2005-09-02 02:26:00,83.734,83.759,83.733,83.759,202800001.0
2005-09-02 02:27:00,83.767,83.77,83.732,83.746,179500000.0
2005-09-02 02:28:00,83.762,83.767,83.734,83.753,247499999.0
2005-09-02 02:29:00,83.769,83.8,83.769,83.8,261800004.0
2005-09-02 02:30:00,83.759,83.799,83.739,83.797,184200000.0
2005-09-02 02:31:00,83.773,83.8,83.773,83.795,178800001.0
2005-09-02 02:32:00,83.793,83.819,83.782,83.786,207400001.0
2005-09-02 02:33:00,83.788,83.816,83.765,83.795,209100001.0
2005-09-02 02:34:00,83.795,83.816,83.776,83.793,246800001.0
2005-09-02 02:35:00,83.79,83.817,83.789,83.811,134800001.0
2005-09-02 02:36:00,83.79,83.82,83.772,83.82,168600002.0
2005-09-02 02:37:00,83.828,83.829,83.797,83.797,159400003.0
2005-09-02 02:38:00,83.828,83.83,83.803,83.811,189700000.0
2005-09-02 02:39:00,83.822,83.858,83.818,83.843,335300002.0
2005-09-02 02:40:00,83.811,83.832,83.79,83.814,83000001.0
2005-09-02 02:41:00,83.828,83.828,83.778,83.804,144699999.0
2005-09-02 02:42:00,83.818,83.853,83.818,83.853,213399998.0
2005-09-02 02:43:00,83.851,83.858,83.824,83.824,225800001.0
2005-09-02 02:44:00,83.836,83.851,83.826,83.846,142800000.0
2005-09-02 02:45:00,83.841,83.865,83.835,83.859,353899999.0
2005-09-02 02:46:00,83.843,83.862,83.812,83.835,131100000.0
2005-09-02 02:47:00,83.834,83.861,83.826,83.838,140700001.0
2005-09-02 02:48:00,83.8,83.837,83.79,83.828,300799999.0
2005-09-02 02:49:00,83.808,83.828,83.791,83.807,166099999.0
2005-09-02 02:50:00,83.796,83.814,83.769,83.795,163399999.0
2005-09-02 02:51:00,83.8,83.808,83.767,83.787,200999999.0
2005-09-02 02:52:00,83.81,83.812,83.789,83.789,237799998.0
2005-09-02 02:53:00,83.805,83.805,83.764,83.765,261200003.0
2005-09-02 02:54:00,83.746,83.789,83.745,83.782,192699996.0
2005-09-02 02:55:00,83.77,83.798,83.769,83.788,223299999.0
2005-09-02 02:56:00,83.8,83.814,83.764,83.793,251399999.0
2005-09-02 02:57:00,83.789,83.822,83.789,83.807,202599999.0
2005-09-02 02:58:00,83.81,83.849,83.808,83.844,206800000.0
2005-09-02 02:59:00,83.825,83.861,83.807,83.855,174899997.0
2005-09-02 03:00:00,83.85,83.85,83.819,83.833,107399998.0
2005-09-02 03:01:00,83.849,83.85,83.81,83.81,194299997.0
2005-09-02 03:02:00,83.811,83.831,83.807,83.827,82900000.0
2005-09-02 03:03:00,83.803,83.829,83.791,83.829,198699999.0
2005-09-02 03:04:00,83.784,83.827,83.784,83.811,226900001.0
2005-09-02 03:05:00,83.772,83.812,83.765,83.79,77300000.0
2005-09-02 03:06:00,83.831,83.835,83.798,83.826,167699997.0
2005-09-02 03:07:00,83.833,83.858,83.817,83.854,195700000.0
2005-09-02 03:08:00,83.864,83.865,83.826,83.849,213200002.0
2005-09-02 03:09:00,83.841,83.876,83.839,83.863,286399996.0
2005-09-02 03:10:00,83.851,83.869,83.813,83.859,240800000.0
2005-09-02 03:11:00,83.852,83.868,83.833,83.852,115899998.0
2005-09-02 03:12:00,83.851,83.865,83.822,83.846,227199995.0
2005-09-02 03:13:00,83.815,83.848,83.811,83.825,153000001.0
2005-09-02 03:14:00,83.857,83.857,83.809,83.809,201000001.0
2005-09-02 03:15:00,83.843,83.849,83.819,83.832,127600001.0
2005-09-02 03:16:00,83.825,83.829,83.793,83.811,213300003.0
2005-09-02 03:17:00,83.824,83.833,83.802,83.802,168500002.0
2005-09-02 03:18:00,83.801,83.819,83.762,83.781,284400000.0
2005-09-02 03:19:00,83.773,83.805,83.767,83.802,122700000.0
2005-09-02 03:20:00,83.809,83.809,83.772,83.772,258200000.0
2005-09-02 03:21:00,83.78,83.802,83.75,83.77,127200001.0
2005-09-02 03:22:00,83.788,83.788,83.735,83.742,215299998.0
2005-09-02 03:23:00,83.746,83.763,83.736,83.763,137599999.0
2005-09-02 03:24:00,83.729,83.751,83.72,83.742,219799998.0
2005-09-02 03:25:00,83.749,83.749,83.714,83.725,212099998.0
2005-09-02 03:26:00,83.748,83.77,83.73,83.737,261200001.0
2005-09-02 03:27:00,83.76,83.76,83.715,83.722,141500000.0
2005-09-02 03:28:00,83.741,83.753,83.716,83.716,102200000.0
2005-09-02 03:29:00,83.708,83.729,83.697,83.714,218900001.0
2005-09-02 03:30:00,83.729,83.73,83.704,83.706,276000000.0
2005-09-02 03:31:00,83.72,83.744,83.708,83.724,191599995.0
2005-09-02 03:32:00,83.731,83.734,83.697,83.72,200800001.0
2005-09-02 03:33:00,83.682,83.728,83.679,83.728,296500001.0
2005-09-02 03:34:00,83.705,83.731,83.678,83.724,78600000.0
2005-09-02 03:35:00,83.695,83.716,83.656,83.699,250999997.0
2005-09-02 03:36:00,83.673,83.712,83.666,83.706,175500000.0
2005-09-02 03:37:00,83.703,83.731,83.687,83.724,176500002.0
2005-09-02 03:38:00,83.726,83.727,83.685,83.724,191800000.0
2005-09-02 03:39:00,83.705,83.739,83.705,83.722,166700000.0
2005-09-02 03:40:00,83.702,83.729,83.68,83.729,192500001.0
2005-09-02 03:41:00,83.726,83.741,83.701,83.701,101100000.0
2005-09-02 03:42:00,83.714,83.719,83.689,83.716,115900000.0
2005-09-02 03:43:00,83.688,83.73,83.669,83.7,209399998.0
2005-09-02 03:44:00,83.69,83.698,83.664,83.668,366799995.0
2005-09-02 03:45:00,83.668,83.688,83.651,83.66,208399998.0
2005-09-02 03:46:00,83.687,83.707,83.661,83.698,228900002.0
2005-09-02 03:47:00,83.692,83.728,83.692,83.707,240799999.0
2005-09-02 03:48:00,83.703,83.707,83.665,83.685,151499999.0
2005-09-02 03:49:00,83.7,83.71,83.671,83.695,137199999.0
2005-09-02 03:50:00,83.651,83.709,83.651,83.709,173499999.0
2005-09-02 03:51:00,83.708,83.708,83.672,83.675,185299999.0
2005-09-02 03:52:00,83.657,83.698,83.646,83.676,201800004.0
2005-09-02 03:53:00,83.671,83.717,83.671,83.708,188400000.0
2005-09-02 03:54:00,83.67,83.705,83.653,83.705,259399996.0
2005-09-02 03:55:00,83.698,83.717,83.676,83.693,124799998.0
2005-09-02 03:56:00,83.666,83.694,83.658,83.683,169700000.0
2005-09-02 03:57:00,83.653,83.68,83.63,83.662,174099997.0
2005-09-02 03:58:00,83.663,83.701,83.656,83.672,123000001.0
2005-09-02 03:59:00,83.67,83.679,83.633,83.662,194299999.0
2005-09-02 04:00:00,83.647,83.697,83.637,83.697,213199997.0
2005-09-02 04:01:00,83.663,83.685,83.644,83.685,211299998.0
2005-09-02 04:02:00,83.661,83.701,83.655,83.67,288800000.0
2005-09-02 04:03:00,83.692,83.703,83.673,83.702,101900000.0
2005-09-02 04:04:00,83.711,83.732,83.655,83.708,263100000.0
2005-09-02 04:05:00,83.708,83.721,83.688,83.721,95900000.0
2005-09-02 04:06:00,83.681,83.728,83.672,83.697,197899997.0
2005-09-02 04:07:00,83.728,83.734,83.702,83.716,267199998.0
2005-09-02 04:08:00,83.704,83.725,83.696,83.719,120099998.0
2005-09-02 04:09:00,83.712,83.721,83.682,83.7,124499998.0
2005-09-02 04:10:00,83.723,83.737,83.697,83.717,80600000.0
2005-09-02 04:11:00,83.743,83.754,83.718,83.721,233199997.0
2005-09-02 04:12:00,83.739,83.746,83.706,83.708,154000000.0
2005-09-02 04:13:00,83.753,83.755,83.714,83.73,215399998.0
2005-09-02 04:14:00,83.706,83.749,83.692,83.731,218100000.0
2005-09-02 04:15:00,83.713,83.748,83.698,83.712,278799999.0
2005-09-02 04:16:00,83.752,83.752,83.7,83.7,339600001.0
2005-09-02 04:17:00,83.732,83.732,83.686,83.689,207400002.0
2005-09-02 04:18:00,83.716,83.728,83.695,83.699,173999997.0
2005-09-02 04:19:00,83.733,83.751,83.702,83.702,240700001.0
2005-09-02 04:20:00,83.739,83.742,83.714,83.727,111500000.0
2005-09-02 04:21:00,83.697,83.744,83.697,83.717,243199999.0
2005-09-02 04:22:00,83.745,83.751,83.707,83.725,184100002.0
2005-09-02 04:23:00,83.755,83.768,83.716,83.738,238000001.0
2005-09-02 04:24:00,83.762,83.773,83.72,83.728,130100002.0
2005-09-02 04:25:00,83.756,83.78,83.722,83.722,134399996.0
2005-09-02 04:26:00,83.74,83.767,83.735,83.737,188599998.0
2005-09-02 04:27:00,83.756,83.772,83.739,83.746,175399997.0
2005-09-02 04:28:00,83.755,83.792,83.734,83.777,167000001.0
2005-09-02 04:29:00,83.767,83.791,83.741,83.772,142700000.0
2005-09-02 04:30:00,83.729,83.782,83.729,83.766,241100001.0
2005-09-02 04:31:00,83.739,83.766,83.732,83.762,253699999.0
2005-09-02 04:32:00,83.763,83.774,83.723,83.755,271600001.0
2005-09-02 04:33:00,83.734,83.762,83.697,83.762,240800003.0
2005-09-02 04:34:00,83.769,83.792,83.742,83.742,169799999.0
2005-09-02 04:35:00,83.772,83.793,83.752,83.777,211800001.0
2005-09-02 04:36:00,83.765,83.776,83.725,83.725,169500002.0
2005-09-02 04:37:00,83.75,83.778,83.746,83.775,188700000.0
2005-09-02 04:38:00,83.768,83.779,83.743,83.76,221600002.0
2005-09-02 04:39:00,83.759,83.783,83.739,83.747,206799999.0
2005-09-02 04:40:00,83.733,83.768,83.715,83.724,150300000.0
2005-09-02 04:41:00,83.766,83.791,83.747,83.765,238299996.0
2005-09-02 04:42:00,83.779,83.795,83.749,83.765,252300003.0
2005-09-02 04:43:00,83.742,83.768,83.742,83.768,188799999.0
2005-09-02 04:44:00,83.764,83.787,83.732,83.787,153500002.0
2005-09-02 04:45:00,83.76,83.798,83.743,83.75,182299999.0
2005-09-02 04:46:00,83.76,83.79,83.75,83.775,173899999.0
2005-09-02 04:47:00,83.762,83.782,83.75,83.778,164900001.0
2005-09-02 04:48:00,83.75,83.778,83.735,83.746,127699999.0
2005-09-02 04:49:00,83.768,83.79,83.745,83.774,159700000.0
2005-09-02 04:50:00,83.802,83.818,83.787,83.811,176500000.0
2005-09-02 04:51:00,83.812,83.812,83.769,83.783,258299997.0
2005-09-02 04:52:00,83.805,83.82,83.782,83.808,225199998.0
2005-09-02 04:53:00,83.808,83.808,83.76,83.76,345299998.0
2005-09-02 04:54:00,83.765,83.812,83.751,83.792,230500000.0
2005-09-02 04:55:00,83.778,83.815,83.773,83.795,207599997.0
2005-09-02 04:56:00,83.795,83.826,83.794,83.823,293799993.0
2005-09-02 04:57:00,83.784,83.817,83.77,83.817,142200001.0
2005-09-02 04:58:00,83.788,83.806,83.769,83.771,154399997.0
2005-09-02 04:59:00,83.807,83.823,83.782,83.782,213700000.0
2005-09-02 05:00:00,83.787,83.83,83.772,83.83,242499999.0
2005-09-02 05:01:00,83.815,83.815,83.763,83.771,114100000.0
2005-09-02 05:02:00,83.817,83.818,83.753,83.753,184300000.0
2005-09-02 05:03:00,83.803,83.804,83.764,83.772,172200000.0
2005-09-02 05:04:00,83.795,83.807,83.77,83.79,148900002.0
2005-09-02 05:05:00,83.767,83.791,83.734,83.784,187199999.0
2005-09-02 05:06:00,83.773,83.799,83.76,83.777,288500002.0
2005-09-02 05:07:00,83.77,83.79,83.744,83.761,190199999.0
2005-09-02 05:08:00,83.759,83.787,83.754,83.771,187300002.0
2005-09-02 05:09:00,83.797,83.808,83.767,83.767,216999993.0
2005-09-02 05:10:00,83.737,83.76,83.725,83.748,180000001.0
2005-09-02 05:11:00,83.753,83.788,83.737,83.769,289899998.0
2005-09-02 05:12:00,83.757,83.78,83.73,83.751,220400002.0
2005-09-02 05:13:00,83.748,83.77,83.732,83.745,221300002.0
2005-09-02 05:14:00,83.773,83.797,83.747,83.773,293199998.0
2005-09-02 05:15:00,83.76,83.784,83.738,83.753,221699995.0
2005-09-02 05:16:00,83.782,83.795,83.749,83.78,182299999.0
2005-09-02 05:17:00,83.769,83.81,83.753,83.779,228300000.0
2005-09-02 05:18:00,83.807,83.807,83.744,83.766,111000001.0
2005-09-02 05:19:00,83.767,83.789,83.757,83.789,128900002.0
2005-09-02 05:20:00,83.803,83.82,83.789,83.789,141500001.0
2005-09-02 05:21:00,83.775,83.817,83.775,83.81,163300001.0
2005-09-02 05:22:00,83.815,83.82,83.768,83.771,355999998.0
2005-09-02 05:23:00,83.775,83.819,83.771,83.788,150200000.0
2005-09-02 05:24:00,83.761,83.811,83.761,83.808,120199999.0
2005-09-02 05:25:00,83.812,83.812,83.749,83.758,206999998.0
2005-09-02 05:26:00,83.78,83.797,83.749,83.762,217000000.0
2005-09-02 05:27:00,83.807,83.807,83.761,83.801,236100002.0
2005-09-02 05:28:00,83.812,83.813,83.757,83.769,157900001.0
2005-09-02 05:29:00,83.772,83.824,83.761,83.801,192599998.0
2005-09-02 05:30:00,83.802,83.834,83.795,83.806,147600002.0
2005-09-02 05:31:00,83.819,83.843,83.8,83.829,152199998.0
2005-09-02 05:32:00,83.818,83.832,83.785,83.81,208999999.0
2005-09-02 05:33:00,83.835,83.845,83.808,83.83,176900000.0
2005-09-02 05:34:00,83.802,83.849,83.778,83.828,145200001.0
2005-09-02 05:35:00,83.819,83.842,83.787,83.834,183300001.0
2005-09-02 05:36:00,83.82,83.834,83.792,83.792,196099999.0
2005-09-02 05:37:00,83.764,83.833,83.764,83.833,326599998.0
2005-09-02 05:38:00,83.842,83.842,83.776,83.814,274299998.0
2005-09-02 05:39:00,83.832,83.844,83.794,83.827,210800000.0
2005-09-02 05:40:00,83.825,83.848,83.807,83.824,119399998.0
2005-09-02 05:41:00,83.85,83.863,83.829,83.854,246100002.0
2005-09-02 05:42:00,83.818,83.846,83.808,83.819,38800000.0
2005-09-02 05:43:00,83.822,83.844,83.815,83.827,157700000.0
2005-09-02 05:44:00,83.818,83.841,83.789,83.831,219400000.0
2005-09-02 05:45:00,83.803,83.829,83.801,83.82,179100002.0
2005-09-02 05:46:00,83.809,83.848,83.809,83.844,160000000.0
2005-09-02 05:47:00,83.832,83.86,83.823,83.858,137200000.0
2005-09-02 05:48:00,83.849,83.849,83.799,83.82,192099998.0
2005-09-02 05:49:00,83.793,83.845,83.793,83.823,194200003.0
2005-09-02 05:50:00,83.818,83.848,83.809,83.813,190600000.0
2005-09-02 05:51:00,83.855,83.871,83.837,83.857,104399999.0
2005-09-02 05:52:00,83.846,83.866,83.819,83.854,211100002.0
2005-09-02 05:53:00,83.83,83.859,83.802,83.817,227599999.0
2005-09-02 05:54:00,83.84,83.863,83.825,83.828,199600001.0
2005-09-02 05:55:00,83.799,83.865,83.799,83.853,99900000.0
2005-09-02 05:56:00,83.822,83.838,83.802,83.803,275400000.0
2005-09-02 05:57:00,83.846,83.846,83.812,83.826,248000004.0
2005-09-02 05:58:00,83.815,83.845,83.812,83.827,148200002.0
2005-09-02 05:59:00,83.845,83.856,83.824,83.824,113700001.0
2005-09-02 06:00:00,83.837,83.873,83.837,83.868,231600001.0
2005-09-02 06:01:00,83.856,83.871,83.844,83.858,212900002.0
2005-09-02 06:02:00,83.873,83.881,83.848,83.88,206300001.0
2005-09-02 06:03:00,83.876,83.881,83.848,83.856,296599999.0
2005-09-02 06:04:00,83.863,83.883,83.829,83.85,108600000.0
2005-09-02 06:05:00,83.856,83.866,83.829,83.842,145500002.0
2005-09-02 06:06:00,83.836,83.857,83.81,83.849,166000000.0
2005-09-02 06:07:00,83.824,83.846,83.792,83.803,126600001.0
2005-09-02 06:08:00,83.833,83.845,83.801,83.83,134300001.0
2005-09-02 06:09:00,83.816,83.836,83.807,83.834,168099999.0
2005-09-02 06:10:00,83.798,83.84,83.791,83.835,178500000.0
2005-09-02 06:11:00,83.83,83.83,83.792,83.807,78900000.0
2005-09-02 06:12:00,83.833,83.837,83.813,83.813,211299996.0
2005-09-02 06:13:00,83.815,83.844,83.806,83.823,151999999.0
2005-09-02 06:14:00,83.82,83.838,83.8,83.808,218000005.0
2005-09-02 06:15:00,83.817,83.835,83.775,83.808,124699999.0
2005-09-02 06:16:00,83.816,83.844,83.807,83.839,242699998.0
2005-09-02 06:17:00,83.808,83.845,83.795,83.801,253799998.0
2005-09-02 06:18:00,83.853,83.853,83.809,83.819,220999998.0
2005-09-02 06:19:00,83.833,83.848,83.815,83.822,120800000.0
2005-09-02 06:20:00,83.831,83.851,83.801,83.815,223199997.0
2005-09-02 06:21:00,83.814,83.839,83.809,83.832,271400008.0
2005-09-02 06:22:00,83.829,83.863,83.813,83.824,261300000.0
2005-09-02 06:23:00,83.817,83.859,83.817,83.831,129099999.0
2005-09-02 06:24:00,83.82,83.845,83.806,83.822,166600000.0
2005-09-02 06:25:00,83.822,83.854,83.815,83.854,285799999.0
2005-09-02 06:26:00,83.842,83.854,83.827,83.838,171499999.0
2005-09-02 06:27:00,83.838,83.863,83.829,83.85,209700000.0
2005-09-02 06:28:00,83.823,83.87,83.811,83.87,191300001.0
2005-09-02 06:29:00,83.873,83.876,83.829,83.862,181599999.0
2005-09-02 06:30:00,83.829,83.86,83.822,83.84,274700000.0
2005-09-02 06:31:00,83.847,83.847,83.814,83.821,129399999.0
2005-09-02 06:32:00,83.85,83.875,83.84,83.854,232999996.0
2005-09-02 06:33:00,83.826,83.852,83.805,83.832,207700001.0
2005-09-02 06:34:00,83.797,83.842,83.795,83.811,220499999.0
2005-09-02 06:35:00,83.808,83.83,83.783,83.83,199199999.0
2005-09-02 06:36:00,83.808,83.833,83.791,83.793,258099999.0
2005-09-02 06:37:00,83.839,83.843,83.807,83.841,293399998.0
2005-09-02 06:38:00,83.8,83.831,83.789,83.808,313000001.0
2005-09-02 06:39:00,83.811,83.833,83.795,83.808,210499997.0
2005-09-02 06:40:00,83.788,83.831,83.779,83.793,109000000.0
2005-09-02 06:41:00,83.807,83.829,83.803,83.827,170400001.0
2005-09-02 06:42:00,83.79,83.833,83.788,83.827,194299997.0
2005-09-02 06:43:00,83.828,83.832,83.808,83.809,189300001.0
2005-09-02 06:44:00,83.78,83.82,83.773,83.803,199400001.0
2005-09-02 06:45:00,83.816,83.839,83.806,83.809,310599998.0
2005-09-02 06:46:00,83.774,83.816,83.761,83.816,197699999.0
2005-09-02 06:47:00,83.77,83.816,83.756,83.795,133300001.0
2005-09-02 06:48:00,83.789,83.82,83.766,83.791,295400003.0
2005-09-02 06:49:00,83.828,83.83,83.795,83.795,230900002.0
2005-09-02 06:50:00,83.837,83.837,83.791,83.813,205399999.0
2005-09-02 06:51:00,83.796,83.832,83.787,83.825,217700004.0
2005-09-02 06:52:00,83.82,83.834,83.793,83.817,223600002.0
2005-09-02 06:53:00,83.797,83.818,83.774,83.818,190999999.0
2005-09-02 06:54:00,83.805,83.825,83.783,83.811,330999999.0
2005-09-02 06:55:00,83.798,83.839,83.795,83.818,229100001.0
2005-09-02 06:56:00,83.825,83.849,83.788,83.831,160299999.0
2005-09-02 06:57:00,83.833,83.859,83.83,83.854,219700000.0
2005-09-02 06:58:00,83.864,83.875,83.848,83.859,212000000.0
2005-09-02 06:59:00,83.869,83.869,83.834,83.865,224500002.0
2005-09-02 07:00:00,83.867,83.873,83.815,83.84,195800000.0
2005-09-02 07:01:00,83.866,83.878,83.851,83.855,161700001.0
2005-09-02 07:02:00,83.817,83.871,83.817,83.86,331799998.0
2005-09-02 07:03:00,83.864,83.864,83.83,83.854,171499999.0
2005-09-02 07:04:00,83.87,83.875,83.844,83.855,161999998.0
2005-09-02 07:05:00,83.849,83.877,83.816,83.83,186500000.0
2005-09-02 07:06:00,83.86,83.864,83.833,83.846,117499999.0
2005-09-02 07:07:00,83.858,83.877,83.841,83.853,209300000.0
2005-09-02 07:08:00,83.863,83.89,83.863,83.89,174099996.0
2005-09-02 07:09:00,83.84,83.879,83.84,83.869,133100001.0
2005-09-02 07:10:00,83.829,83.862,83.811,83.834,163199998.0
2005-09-02 07:11:00,83.853,83.874,83.848,83.862,224299997.0
2005-09-02 07:12:00,83.823,83.87,83.809,83.852,177099999.0
2005-09-02 07:13:00,83.857,83.857,83.82,83.827,236599997.0
2005-09-02 07:14:00,83.86,83.86,83.824,83.836,222700000.0
2005-09-02 07:15:00,83.821,83.853,83.816,83.849,227400002.0
2005-09-02 07:16:00,83.85,83.862,83.82,83.861,330899998.0
2005-09-02 07:17:00,83.83,83.858,83.827,83.858,201200002.0
2005-09-02 07:18:00,83.872,83.872,83.825,83.828,149099998.0
2005-09-02 07:19:00,83.837,83.842,83.805,83.821,242400002.0
2005-09-02 07:20:00,83.82,83.848,83.802,83.848,158500002.0
2005-09-02 07:21:00,83.804,83.837,83.796,83.81,147899998.0
2005-09-02 07:22:00,83.857,83.859,83.814,83.834,224900000.0
2005-09-02 07:23:00,83.842,83.862,83.824,83.835,189800000.0
2005-09-02 07:24:00,83.836,83.859,83.811,83.835,160899998.0
2005-09-02 07:25:00,83.853,83.87,83.844,83.853,194899998.0
2005-09-02 07:26:00,83.87,83.87,83.817,83.848,267099997.0
2005-09-02 07:27:00,83.838,83.887,83.835,83.887,220600002.0
2005-09-02 07:28:00,83.887,83.892,83.85,83.85,256500003.0
2005-09-02 07:29:00,83.851,83.886,83.847,83.885,125300000.0
2005-09-02 07:30:00,83.832,83.879,83.832,83.863,145199997.0
2005-09-02 07:31:00,83.863,83.876,83.826,83.853,213199997.0
2005-09-02 07:32:00,83.858,83.876,83.835,83.857,246500000.0
2005-09-02 07:33:00,83.89,83.89,83.847,83.847,255099998.0
2005-09-02 07:34:00,83.836,83.867,83.822,83.845,218500002.0
2005-09-02 07:35:00,83.855,83.875,83.829,83.829,273699999.0
2005-09-02 07:36:00,83.867,83.88,83.831,83.863,223800003.0
2005-09-02 07:37:00,83.848,83.888,83.833,83.888,136699999.0
2005-09-02 07:38:00,83.849,83.877,83.844,83.861,171400000.0
2005-09-02 07:39:00,83.875,83.875,83.845,83.852,186100002.0
2005-09-02 07:40:00,83.868,83.9,83.864,83.893,208100001.0
2005-09-02 07:41:00,83.886,83.9,83.878,83.9,136700000.0
2005-09-02 07:42:00,83.893,83.893,83.859,83.863,195400000.0
2005-09-02 07:43:00,83.846,83.876,83.824,83.854,174599998.0
2005-09-02 07:44:00,83.868,83.881,83.852,83.868,248399998.0
2005-09-02 07:45:00,83.895,83.904,83.871,83.871,210700000.0
2005-09-02 07:46:00,83.862,83.862,83.827,83.849,143599998.0
2005-09-02 07:47:00,83.879,83.89,83.863,83.868,184499999.0
2005-09-02 07:48:00,83.876,83.903,83.861,83.891,225399999.0
2005-09-02 07:49:00,83.877,83.892,83.852,83.867,196099997.0
2005-09-02 07:50:00,83.87,83.889,83.814,83.814,290200000.0
2005-09-02 07:51:00,83.875,83.876,83.837,83.839,197800004.0
2005-09-02 07:52:00,83.839,83.861,83.818,83.818,184399999.0
2005-09-02 07:53:00,83.831,83.862,83.803,83.85,158600000.0
2005-09-02 07:54:00,83.867,83.868,83.819,83.832,273699995.0
2005-09-02 07:55:00,83.835,83.859,83.828,83.859,171500001.0
2005-09-02 07:56:00,83.824,83.861,83.82,83.86,274800005.0
2005-09-02 07:57:00,83.839,83.863,83.833,83.851,79000001.0
2005-09-02 07:58:00,83.823,83.87,83.814,83.87,140800001.0
2005-09-02 07:59:00,83.855,83.88,83.83,83.858,122899999.0
2005-09-02 08:00:00,83.837,83.875,83.821,83.875,148600003.0
2005-09-02 08:01:00,83.862,83.889,83.859,83.863,131699998.0
2005-09-02 08:02:00,83.866,83.881,83.838,83.862,256699999.0
2005-09-02 08:03:00,83.873,83.887,83.844,83.867,159099998.0
2005-09-02 08:04:00,83.864,83.897,83.861,83.891,231199997.0
2005-09-02 08:05:00,83.883,83.887,83.846,83.862,220999998.0
2005-09-02 08:06:00,83.877,83.901,83.873,83.886,148799999.0
2005-09-02 08:07:00,83.865,83.886,83.847,83.857,296999998.0
2005-09-02 08:08:00,83.864,83.88,83.861,83.88,108300000.0
2005-09-02 08:09:00,83.849,83.89,83.844,83.874,266099998.0
2005-09-02 08:10:00,83.867,83.887,83.845,83.875,193300000.0
2005-09-02 08:11:00,83.874,83.892,83.858,83.859,216900004.0
2005-09-02 08:12:00,83.866,83.891,83.845,83.874,119100000.0
2005-09-02 08:13:00,83.871,83.943,83.862,83.868,245300000.0
2005-09-02 08:14:00,83.862,83.881,83.857,83.857,165300001.0
2005-09-02 08:15:00,83.859,83.869,83.834,83.853,157100000.0
2005-09-02 08:16:00,83.844,83.844,83.793,83.823,157900001.0
2005-09-02 08:17:00,83.835,83.855,83.804,83.833,175599997.0
2005-09-02 08:18:00,83.839,83.857,83.829,83.844,195899998.0
2005-09-02 08:19:00,83.829,83.829,83.79,83.828,146799999.0
2005-09-02 08:20:00,83.828,83.828,83.789,83.807,196500000.0
2005-09-02 08:21:00,83.828,83.828,83.786,83.786,287999998.0
2005-09-02 08:22:00,83.837,83.845,83.82,83.832,74799999.0
2005-09-02 08:23:00,83.815,83.86,83.815,83.86,173600002.0
2005-09-02 08:24:00,83.86,83.896,83.86,83.893,142600000.0
2005-09-02 08:25:00,83.874,83.883,83.846,83.869,196599999.0
2005-09-02 08:26:00,83.878,83.88,83.857,83.857,104300000.0
2005-09-02 08:27:00,83.852,83.869,83.82,83.837,137200000.0
2005-09-02 08:28:00,83.821,83.846,83.818,83.835,203299998.0
2005-09-02 08:29:00,83.836,83.87,83.835,83.87,133100001.0
2005-09-02 08:30:00,83.844,83.87,83.831,83.853,217000000.0
2005-09-02 08:31:00,83.807,83.844,83.801,83.842,274499999.0
2005-09-02 08:32:00,83.856,83.877,83.846,83.866,215599997.0
2005-09-02 08:33:00,83.89,83.89,83.853,83.868,286300001.0
2005-09-02 08:34:00,83.848,83.871,83.828,83.828,190200003.0
2005-09-02 08:35:00,83.871,83.871,83.836,83.85,179899998.0
2005-09-02 08:36:00,83.875,83.875,83.823,83.825,139300002.0
2005-09-02 08:37:00,83.849,83.849,83.797,83.815,150400000.0
2005-09-02 08:38:00,83.853,83.853,83.807,83.832,258899998.0
2005-09-02 08:39:00,83.809,83.83,83.796,83.823,119199998.0
2005-09-02 08:40:00,83.813,83.849,83.807,83.821,256099998.0
2005-09-02 08:41:00,83.84,83.843,83.799,83.799,169099998.0
2005-09-02 08:42:00,83.836,83.843,83.811,83.824,219799999.0
2005-09-02 08:43:00,83.834,83.863,83.827,83.843,120999999.0
2005-09-02 08:44:00,83.831,83.848,83.818,83.836,238600001.0
2005-09-02 08:45:00,83.826,83.862,83.819,83.861,97500001.0
2005-09-02 08:46:00,83.855,83.898,83.844,83.869,147900000.0
2005-09-02 08:47:00,83.826,83.865,83.824,83.836,174299998.0
2005-09-02 08:48:00,83.872,83.872,83.83,83.837,129399997.0
2005-09-02 08:49:00,83.833,83.857,83.822,83.846,230900002.0
2005-09-02 08:50:00,83.856,83.856,83.807,83.851,179300000.0
2005-09-02 08:51:00,83.829,83.867,83.827,83.863,149299999.0
2005-09-02 08:52:00,83.863,83.878,83.842,83.842,188699999.0
2005-09-02 08:53:00,83.877,83.877,83.831,83.842,181400003.0
2005-09-02 08:54:00,83.827,83.847,83.799,83.83,185500002.0
2005-09-02 08:55:00,83.804,83.842,83.798,83.831,222800002.0
2005-09-02 08:56:00,83.826,83.849,83.817,83.837,149200000.0
2005-09-02 08:57:00,83.856,83.888,83.855,83.888,196200000.0
2005-09-02 08:58:00,83.895,83.911,83.875,83.875,294800002.0
2005-09-02 08:59:00,83.86,83.888,83.851,83.888,217799999.0
2005-09-02 09:00:00,83.89,83.905,83.87,83.876,246300002.0
2005-09-02 09:01:00,83.858,83.88,83.838,83.871,150100003.0
2005-09-02 09:02:00,83.886,83.904,83.876,83.888,112000001.0
2005-09-02 09:03:00,83.873,83.873,83.834,83.855,198499995.0
2005-09-02 09:04:00,83.805,83.876,83.805,83.866,305600003.0
2005-09-02 09:05:00,83.873,83.878,83.83,83.86,172400000.0
2005-09-02 09:06:00,83.86,83.893,83.848,83.893,198300001.0
2005-09-02 09:07:00,83.843,83.873,83.828,83.845,222999998.0
2005-09-02 09:08:00,83.873,83.886,83.866,83.879,127600000.0
2005-09-02 09:09:00,83.831,83.866,83.823,83.833,252799997.0
2005-09-02 09:10:00,83.84,83.878,83.826,83.878,107500001.0
2005-09-02 09:11:00,83.877,83.892,83.86,83.881,121899999.0
2005-09-02 09:12:00,83.889,83.893,83.859,83.859,178599996.0
2005-09-02 09:13:00,83.887,83.892,83.861,83.875,143600000.0
2005-09-02 09:14:00,83.864,83.864,83.843,83.845,119599999.0
2005-09-02 09:15:00,83.854,83.876,83.822,83.869,259400000.0
2005-09-02 09:16:00,83.823,83.864,83.809,83.839,322899999.0
2005-09-02 09:17:00,83.835,83.877,83.827,83.862,219199997.0
2005-09-02 09:18:00,83.856,83.881,83.841,83.872,169200001.0
2005-09-02 09:19:00,83.843,83.864,83.794,83.81,148500001.0
2005-09-02 09:20:00,83.851,83.861,83.828,83.832,161200001.0
2005-09-02 09:21:00,83.831,83.847,83.8,83.823,241699995.0
2005-09-02 09:22:00,83.823,83.833,83.791,83.806,106200000.0
2005-09-02 09:23:00,83.828,83.828,83.77,83.773,134300003.0
2005-09-02 09:24:00,83.822,83.849,83.8,83.836,219400004.0
2005-09-02 09:25:00,83.845,83.858,83.821,83.821,153399998.0
2005-09-02 09:26:00,83.818,83.855,83.818,83.852,227300000.0
2005-09-02 09:27:00,83.808,83.835,83.774,83.806,152099999.0
2005-09-02 09:28:00,83.857,83.857,83.829,83.831,252400004.0
2005-09-02 09:29:00,83.79,83.836,83.79,83.836,243700002.0
2005-09-02 09:30:00,83.835,83.845,83.795,83.795,162799995.0
2005-09-02 09:31:00,83.817,83.838,83.793,83.827,267400001.0
2005-09-02 09:32:00,83.83,83.83,83.791,83.801,132600001.0
2005-09-02 09:33:00,83.774,83.84,83.774,83.84,174600002.0
2005-09-02 09:34:00,83.804,83.833,83.803,83.82,179300000.0
2005-09-02 09:35:00,83.815,83.826,83.801,83.811,114499999.0
2005-09-02 09:36:00,83.811,83.831,83.806,83.82,221399999.0
2005-09-02 09:37:00,83.817,83.819,83.789,83.799,228300002.0
2005-09-02 09:38:00,83.764,83.794,83.755,83.787,113800000.0
2005-09-02 09:39:00,83.807,83.816,83.78,83.798,193299997.0
2005-09-02 09:40:00,83.802,83.802,83.767,83.769,164399997.0
2005-09-02 09:41:00,83.764,83.815,83.763,83.815,175100000.0
2005-09-02 09:42:00,83.793,83.804,83.754,83.762,279100001.0
2005-09-02 09:43:00,83.804,83.819,83.777,83.793,164399998.0
2005-09-02 09:44:00,83.802,83.802,83.755,83.776,253900002.0
2005-09-02 09:45:00,83.749,83.792,83.749,83.791,199299998.0
2005-09-02 09:46:00,83.755,83.777,83.739,83.748,226000001.0
2005-09-02 09:47:00,83.753,83.789,83.753,83.783,135800002.0
2005-09-02 09:48:00,83.786,83.807,83.786,83.805,108599999.0
2005-09-02 09:49:00,83.808,83.808,83.756,83.757,232300001.0
2005-09-02 09:50:00,83.769,83.79,83.75,83.789,251699998.0
2005-09-02 09:51:00,83.794,83.809,83.762,83.793,158500000.0
2005-09-02 09:52:00,83.765,83.804,83.765,83.799,188799998.0
2005-09-02 09:53:00,83.799,83.824,83.779,83.808,314600000.0
2005-09-02 09:54:00,83.799,83.817,83.794,83.81,129099999.0
2005-09-02 09:55:00,83.78,83.815,83.78,83.813,274800001.0
2005-09-02 09:56:00,83.796,83.818,83.773,83.808,208599998.0
2005-09-02 09:57:00,83.78,83.8,83.766,83.787,253099999.0
2005-09-02 09:58:00,83.792,83.793,83.759,83.775,342200003.0
2005-09-02 09:59:00,83.751,83.792,83.751,83.789,188700000.0
2005-09-02 10:00:00,83.782,83.798,83.763,83.763,113700000.0
2005-09-02 10:01:00,83.752,83.782,83.752,83.777,278199999.0
2005-09-02 10:02:00,83.774,83.79,83.764,83.769,129499998.0
2005-09-02 10:03:00,83.777,83.798,83.771,83.792,249599997.0
2005-09-02 10:04:00,83.776,83.793,83.767,83.784,152600001.0
2005-09-02 10:05:00,83.722,83.781,83.719,83.781,182299999.0
2005-09-02 10:06:00,83.764,83.793,83.764,83.783,262499997.0
2005-09-02 10:07:00,83.795,83.804,83.775,83.782,198000001.0
2005-09-02 10:08:00,83.795,83.816,83.779,83.779,304099996.0
2005-09-02 10:09:00,83.786,83.802,83.773,83.776,203100000.0
2005-09-02 10:10:00,83.792,83.792,83.752,83.753,200599999.0
2005-09-02 10:11:00,83.79,83.806,83.781,83.781,107200001.0
2005-09-02 10:12:00,83.761,83.781,83.743,83.746,178800002.0
2005-09-02 10:13:00,83.709,83.731,83.686,83.697,89900000.0
2005-09-02 10:14:00,83.678,83.723,83.675,83.723,173599997.0
2005-09-02 10:15:00,83.686,83.698,83.661,83.661,156999999.0
2005-09-02 10:16:00,83.645,83.717,83.645,83.717,149900002.0
2005-09-02 10:17:00,83.706,83.753,83.69,83.731,203799995.0
2005-09-02 10:18:00,83.749,83.76,83.729,83.732,174500001.0
2005-09-02 10:19:00,83.767,83.784,83.746,83.747,142400000.0
2005-09-02 10:20:00,83.765,83.77,83.745,83.748,291800000.0
2005-09-02 10:21:00,83.772,83.798,83.76,83.778,189899999.0
2005-09-02 10:22:00,83.754,83.79,83.746,83.79,223700000.0
2005-09-02 10:23:00,83.817,83.826,83.793,83.797,205300001.0
2005-09-02 10:24:00,83.814,83.814,83.779,83.78,245200000.0
2005-09-02 10:25:00,83.813,83.813,83.764,83.787,139199998.0
2005-09-02 10:26:00,83.803,83.868,83.765,83.783,238900000.0
2005-09-02 10:27:00,83.804,83.827,83.796,83.809,333499997.0
2005-09-02 10:28:00,83.8,83.822,83.793,83.822,132399999.0
2005-09-02 10:29:00,83.796,83.815,83.771,83.771,245900001.0
2005-09-02 10:30:00,83.763,83.79,83.742,83.766,150699998.0
2005-09-02 10:31:00,83.756,83.789,83.745,83.777,256800000.0
2005-09-02 10:32:00,83.775,83.801,83.741,83.779,160599998.0
2005-09-02 10:33:00,83.807,83.94,83.807,83.831,160500001.0
2005-09-02 10:34:00,83.801,83.815,83.781,83.8,183600002.0
2005-09-02 10:35:00,83.806,83.833,83.799,83.826,245700001.0
2005-09-02 10:36:00,83.813,83.845,83.81,83.828,267599998.0
2005-09-02 10:37:00,83.823,83.85,83.818,83.818,196499998.0
2005-09-02 10:38:00,83.826,83.85,83.826,83.845,266000001.0
2005-09-02 10:39:00,83.846,83.846,83.794,83.8,206600000.0
2005-09-02 10:40:00,83.797,83.826,83.793,83.821,251699998.0
2005-09-02 10:41:00,83.818,83.825,83.792,83.792,247000001.0
2005-09-02 10:42:00,83.797,83.827,83.785,83.799,322899997.0
2005-09-02 10:43:00,83.817,83.827,83.797,83.797,283699999.0
2005-09-02 10:44:00,83.774,83.802,83.752,83.797,270000003.0
2005-09-02 10:45:00,83.779,83.8,83.757,83.77,144300001.0
2005-09-02 10:46:00,83.728,83.764,83.72,83.758,214499998.0
2005-09-02 10:47:00,83.755,83.777,83.735,83.752,206600000.0
2005-09-02 10:48:00,83.736,83.763,83.719,83.741,275699994.0
2005-09-02 10:49:00,83.77,83.775,83.752,83.755,218399998.0
2005-09-02 10:50:00,83.773,83.781,83.744,83.752,282999999.0
2005-09-02 10:51:00,83.737,83.761,83.694,83.74,241699999.0
2005-09-02 10:52:00,83.734,83.758,83.728,83.752,293100000.0
2005-09-02 10:53:00,83.775,83.775,83.729,83.729,118000003.0
2005-09-02 10:54:00,83.751,83.758,83.733,83.74,143799999.0
2005-09-02 10:55:00,83.757,83.772,83.739,83.772,219600000.0
2005-09-02 10:56:00,83.714,83.763,83.714,83.757,269300001.0
2005-09-02 10:57:00,83.739,83.758,83.693,83.698,187900000.0
2005-09-02 10:58:00,83.708,83.743,83.692,83.703,158299999.0
2005-09-02 10:59:00,83.697,83.697,83.639,83.639,206400001.0
2005-09-02 11:00:00,83.623,83.689,83.578,83.675,225499998.0
2005-09-02 11:01:00,83.665,83.681,83.643,83.664,179800002.0
2005-09-02 11:02:00,83.627,83.667,83.627,83.667,197899999.0
2005-09-02 11:03:00,83.642,83.678,83.642,83.662,309500000.0
2005-09-02 11:04:00,83.646,83.67,83.646,83.666,183899997.0
2005-09-02 11:05:00,83.662,83.688,83.654,83.662,212900002.0
2005-09-02 11:06:00,83.629,83.682,83.629,83.672,143899998.0
2005-09-02 11:07:00,83.655,83.655,83.61,83.626,233500000.0
2005-09-02 11:08:00,83.628,83.657,83.623,83.632,235800004.0
2005-09-02 11:09:00,83.636,83.651,83.617,83.638,145600000.0
2005-09-02 11:10:00,83.639,83.655,83.626,83.652,198399999.0
2005-09-02 11:11:00,83.643,83.652,83.614,83.631,125000002.0
2005-09-02 11:12:00,83.663,83.685,83.649,83.671,282500003.0
2005-09-02 11:13:00,83.687,83.692,83.658,83.667,320300005.0
2005-09-02 11:14:00,83.66,83.688,83.655,83.66,188100001.0
2005-09-02 11:15:00,83.702,83.723,83.691,83.695,156799998.0
2005-09-02 11:16:00,83.69,83.748,83.688,83.747,141700000.0
2005-09-02 11:17:00,83.736,83.736,83.701,83.719,196999998.0
2005-09-02 11:18:00,83.715,83.737,83.689,83.71,157300000.0
2005-09-02 11:19:00,83.744,83.747,83.712,83.712,257500002.0
2005-09-02 11:20:00,83.736,83.769,83.712,83.751,169199999.0
2005-09-02 11:21:00,83.773,83.79,83.755,83.776,175799999.0
2005-09-02 11:22:00,83.753,83.773,83.736,83.745,160800001.0
2005-09-02 11:23:00,83.742,83.77,83.716,83.753,180900000.0
2005-09-02 11:24:00,83.762,83.78,83.757,83.78,78400000.0
2005-09-02 11:25:00,83.783,83.798,83.768,83.782,203100004.0
2005-09-02 11:26:00,83.765,83.77,83.718,83.719,194300003.0
2005-09-02 11:27:00,83.754,83.768,83.736,83.768,142100001.0
2005-09-02 11:28:00,83.753,83.776,83.735,83.762,156300000.0
2005-09-02 11:29:00,83.747,83.772,83.736,83.755,239200001.0
2005-09-02 11:30:00,83.772,83.79,83.766,83.788,162300000.0
2005-09-02 11:31:00,83.765,83.787,83.726,83.768,201399993.0
2005-09-02 11:32:00,83.783,83.836,83.783,83.822,223099998.0
2005-09-02 11:33:00,83.815,83.858,83.807,83.835,201099999.0
2005-09-02 11:34:00,83.818,83.842,83.78,83.794,145600001.0
2005-09-02 11:35:00,83.808,83.823,83.793,83.823,174200000.0
2005-09-02 11:36:00,83.822,83.837,83.788,83.818,125000001.0
2005-09-02 11:37:00,83.835,83.857,83.834,83.857,263699994.0
2005-09-02 11:38:00,83.847,83.847,83.806,83.823,267899995.0
2005-09-02 11:39:00,83.808,83.82,83.785,83.807,142899999.0
2005-09-02 11:40:00,83.769,83.818,83.741,83.818,144600000.0
2005-09-02 11:41:00,83.827,83.845,83.817,83.817,174800001.0
2005-09-02 11:42:00,83.805,83.83,83.78,83.792,189400000.0
2005-09-02 11:43:00,83.79,83.806,83.773,83.789,137500000.0
2005-09-02 11:44:00,83.793,83.804,83.763,83.763,161400000.0
2005-09-02 11:45:00,83.782,83.787,83.747,83.76,234099998.0
2005-09-02 11:46:00,83.756,83.756,83.7,83.7,169400001.0
2005-09-02 11:47:00,83.695,83.746,83.692,83.743,242600002.0
2005-09-02 11:48:00,83.726,83.748,83.692,83.745,116500001.0
2005-09-02 11:49:00,83.728,83.78,83.702,83.78,190300002.0
2005-09-02 11:50:00,83.768,83.768,83.724,83.724,197699997.0
2005-09-02 11:51:00,83.76,83.775,83.724,83.756,395600001.0
2005-09-02 11:52:00,83.752,83.758,83.723,83.728,225199999.0
2005-09-02 11:53:00,83.727,83.748,83.713,83.723,201500000.0
2005-09-02 11:54:00,83.74,83.753,83.681,83.728,166999999.0
2005-09-02 11:55:00,83.77,83.77,83.74,83.741,181399999.0
2005-09-02 11:56:00,83.738,83.76,83.73,83.744,164000001.0
2005-09-02 11:57:00,83.714,83.852,83.713,83.797,272599998.0
2005-09-02 11:58:00,83.746,83.773,83.745,83.773,104000001.0
2005-09-02 11:59:00,83.749,83.774,83.734,83.77,234400001.0
2005-09-02 12:00:00,83.75,83.777,83.75,83.775,225700000.0
2005-09-02 12:01:00,83.741,83.767,83.737,83.752,195099999.0
2005-09-02 12:02:00,83.752,83.779,83.736,83.758,280599997.0
2005-09-02 12:03:00,83.774,83.79,83.738,83.763,249600000.0
2005-09-02 12:04:00,83.738,83.761,83.729,83.753,174999996.0
2005-09-02 12:05:00,83.754,83.754,83.717,83.733,147800000.0
2005-09-02 12:06:00,83.734,83.756,83.718,83.755,155299999.0
2005-09-02 12:07:00,83.76,83.76,83.699,83.738,143700001.0
2005-09-02 12:08:00,83.762,83.79,83.753,83.771,191900003.0
2005-09-02 12:09:00,83.763,83.783,83.754,83.773,110100001.0
2005-09-02 12:10:00,83.791,83.791,83.754,83.783,162999996.0
2005-09-02 12:11:00,83.793,83.817,83.779,83.797,130200001.0
2005-09-02 12:12:00,83.835,83.839,83.809,83.824,207899998.0
2005-09-02 12:13:00,83.787,83.818,83.785,83.811,91700000.0
2005-09-02 12:14:00,83.755,83.811,83.755,83.811,146499998.0
2005-09-02 12:15:00,83.787,83.827,83.781,83.797,113900000.0
2005-09-02 12:16:00,83.807,83.815,83.782,83.782,75999999.0
2005-09-02 12:17:00,83.781,83.796,83.765,83.784,220900000.0
2005-09-02 12:18:00,83.772,83.776,83.718,83.756,286099997.0
2005-09-02 12:19:00,83.768,83.795,83.746,83.764,295999999.0
2005-09-02 12:20:00,83.792,83.813,83.767,83.796,354800001.0
2005-09-02 12:21:00,83.778,83.8,83.764,83.8,184400000.0
2005-09-02 12:22:00,83.806,83.806,83.781,83.8,108299998.0
2005-09-02 12:23:00,83.786,83.805,83.754,83.801,127199998.0
2005-09-02 12:24:00,83.81,83.856,83.81,83.844,250300002.0
2005-09-02 12:25:00,83.817,83.843,83.784,83.837,313199998.0
2005-09-02 12:26:00,83.81,83.829,83.784,83.805,137699999.0
2005-09-02 12:27:00,83.81,83.817,83.77,83.789,207900000.0
2005-09-02 12:28:00,83.778,83.795,83.76,83.787,253100002.0
2005-09-02 12:29:00,83.771,83.826,83.74,83.804,193999999.0
2005-09-02 12:30:00,83.825,83.847,83.779,83.793,208599999.0
2005-09-02 12:31:00,83.852,83.856,83.782,83.782,195399998.0
2005-09-02 12:32:00,83.824,83.84,83.796,83.828,219599998.0
2005-09-02 12:33:00,83.803,83.832,83.778,83.832,375099997.0
2005-09-02 12:34:00,83.783,83.848,83.772,83.848,233999998.0
2005-09-02 12:35:00,83.842,83.859,83.807,83.843,205600000.0
2005-09-02 12:36:00,83.822,83.849,83.815,83.847,284600000.0
2005-09-02 12:37:00,83.817,83.86,83.81,83.846,255599999.0
2005-09-02 12:38:00,83.847,83.847,83.824,83.835,211999999.0
2005-09-02 12:39:00,83.839,83.853,83.805,83.81,225600002.0
2005-09-02 12:40:00,83.835,83.854,83.803,83.816,168399998.0
2005-09-02 12:41:00,83.841,83.862,83.839,83.839,202900003.0
2005-09-02 12:42:00,83.841,83.869,83.821,83.865,181599998.0
2005-09-02 12:43:00,83.844,83.866,83.822,83.836,326900001.0
2005-09-02 12:44:00,83.826,83.842,83.796,83.811,223100001.0
2005-09-02 12:45:00,83.801,83.87,83.793,83.87,123299999.0
2005-09-02 12:46:00,83.854,83.861,83.831,83.837,125400002.0
2005-09-02 12:47:00,83.849,83.85,83.786,83.826,245500003.0
2005-09-02 12:48:00,83.838,83.871,83.836,83.871,104699998.0
2005-09-02 12:49:00,83.842,83.876,83.822,83.876,322999997.0
2005-09-02 12:50:00,83.846,83.873,83.84,83.873,107600000.0
2005-09-02 12:51:00,83.845,83.87,83.832,83.867,231499997.0
2005-09-02 12:52:00,83.85,83.872,83.827,83.859,182900001.0
2005-09-02 12:53:00,83.839,83.885,83.839,83.868,137400000.0
2005-09-02 12:54:00,83.846,83.875,83.832,83.853,215899998.0
2005-09-02 12:55:00,83.875,83.875,83.836,83.844,177299999.0
2005-09-02 12:56:00,83.841,83.855,83.811,83.824,335099993.0
2005-09-02 12:57:00,83.843,83.873,83.843,83.858,194299999.0
2005-09-02 12:58:00,83.847,83.873,83.822,83.856,217000003.0
2005-09-02 12:59:00,83.87,83.87,83.83,83.845,98000001.0
2005-09-02 13:00:00,83.845,83.873,83.833,83.865,162500000.0
2005-09-02 13:01:00,83.854,83.878,83.847,83.868,175200003.0
2005-09-02 13:02:00,83.879,83.883,83.845,83.847,216700002.0
2005-09-02 13:03:00,83.854,83.878,83.842,83.873,242800000.0
2005-09-02 13:04:00,83.868,83.888,83.853,83.853,213300001.0
2005-09-02 13:05:00,83.854,83.864,83.825,83.843,156000002.0
2005-09-02 13:06:00,83.867,83.877,83.839,83.862,255199999.0
2005-09-02 13:07:00,83.858,83.87,83.825,83.84,157500000.0
2005-09-02 13:08:00,83.837,83.862,83.815,83.845,141300001.0
2005-09-02 13:09:00,83.866,83.866,83.814,83.814,323499999.0
2005-09-02 13:10:00,83.822,83.85,83.809,83.85,260900004.0
2005-09-02 13:11:00,83.832,83.855,83.832,83.847,153300000.0
2005-09-02 13:12:00,83.847,83.85,83.797,83.828,325399998.0
2005-09-02 13:13:00,83.867,83.867,83.812,83.812,237999994.0
2005-09-02 13:14:00,83.803,83.817,83.786,83.806,179100000.0
2005-09-02 13:15:00,83.807,83.815,83.791,83.794,197700001.0
2005-09-02 13:16:00,83.735,83.793,83.735,83.786,208699997.0
2005-09-02 13:17:00,83.796,83.796,83.763,83.763,232599999.0
2005-09-02 13:18:00,83.739,83.773,83.735,83.773,196800001.0
2005-09-02 13:19:00,83.765,83.794,83.759,83.789,123000000.0
2005-09-02 13:20:00,83.794,83.8,83.755,83.774,192699999.0
2005-09-02 13:21:00,83.799,83.825,83.768,83.804,203000002.0
2005-09-02 13:22:00,83.847,83.857,83.827,83.83,297400004.0
2005-09-02 13:23:00,83.861,83.883,83.845,83.869,194700002.0
2005-09-02 13:24:00,83.841,83.867,83.83,83.844,269200000.0
2005-09-02 13:25:00,83.835,83.88,83.83,83.88,165099999.0
2005-09-02 13:26:00,83.879,83.883,83.86,83.871,121800000.0
2005-09-02 13:27:00,83.88,83.91,83.88,83.9,223800001.0
2005-09-02 13:28:00,83.888,83.888,83.859,83.871,169199999.0
2005-09-02 13:29:00,83.852,83.887,83.852,83.887,181099997.0
2005-09-02 13:30:00,83.879,83.879,83.846,83.853,110500000.0
2005-09-02 13:31:00,83.873,83.876,83.84,83.848,340700000.0
2005-09-02 13:32:00,83.885,83.885,83.861,83.864,105900001.0
2005-09-02 13:33:00,83.854,83.885,83.85,83.871,173599996.0
2005-09-02 13:34:00,83.833,83.87,83.827,83.87,214499999.0
2005-09-02 13:35:00,83.826,83.88,83.817,83.88,209599998.0
2005-09-02 13:36:00,83.849,83.864,83.83,83.83,220400000.0
2005-09-02 13:37:00,83.868,83.881,83.847,83.847,170200000.0
2005-09-02 13:38:00,83.87,83.888,83.851,83.854,286700002.0
2005-09-02 13:39:00,83.911,83.911,83.852,83.866,192600000.0
2005-09-02 13:40:00,83.88,83.904,83.86,83.882,184100002.0
2005-09-02 13:41:00,83.898,83.912,83.878,83.905,170600000.0
2005-09-02 13:42:00,83.86,83.894,83.848,83.887,340199997.0
2005-09-02 13:43:00,83.859,83.892,83.859,83.892,197700000.0
2005-09-02 13:44:00,83.872,83.894,83.851,83.883,230000000.0
2005-09-02 13:45:00,83.86,83.894,83.831,83.892,105300000.0
2005-09-02 13:46:00,83.891,83.891,83.853,83.869,171100001.0
2005-09-02 13:47:00,83.845,83.865,83.823,83.846,169400001.0
2005-09-02 13:48:00,83.869,83.873,83.833,83.836,248400000.0
2005-09-02 13:49:00,83.882,83.882,83.86,83.864,383499998.0
2005-09-02 13:50:00,83.823,83.851,83.813,83.837,217600002.0
2005-09-02 13:51:00,83.825,83.852,83.817,83.832,197099999.0
2005-09-02 13:52:00,83.85,83.861,83.807,83.811,199400003.0
2005-09-02 13:53:00,83.803,83.848,83.794,83.848,178799998.0
2005-09-02 13:54:00,83.791,83.874,83.791,83.85,117799998.0
2005-09-02 13:55:00,83.851,83.886,83.85,83.885,358900009.0
2005-09-02 13:56:00,83.895,83.895,83.846,83.861,142100000.0
2005-09-02 13:57:00,83.871,83.89,83.854,83.876,117799999.0
2005-09-02 13:58:00,83.888,83.91,83.873,83.908,149800000.0
2005-09-02 13:59:00,83.903,83.912,83.866,83.892,239099999.0
2005-09-02 14:00:00,83.922,83.922,83.881,83.893,169800002.0
2005-09-02 14:01:00,83.845,83.897,83.845,83.883,227499999.0
2005-09-02 14:02:00,83.874,83.892,83.853,83.873,194200000.0
2005-09-02 14:03:00,83.896,83.915,83.882,83.904,82600000.0
2005-09-02 14:04:00,83.927,83.93,83.9,83.917,147399999.0
2005-09-02 14:05:00,83.94,83.944,83.882,83.882,97400001.0
2005-09-02 14:06:00,83.934,83.946,83.882,83.882,193300002.0
2005-09-02 14:07:00,83.881,83.912,83.859,83.87,214899999.0
2005-09-02 14:08:00,83.869,83.873,83.838,83.847,167600000.0
2005-09-02 14:09:00,83.849,83.913,83.849,83.913,154600003.0
2005-09-02 14:10:00,83.888,83.907,83.861,83.875,93400000.0
2005-09-02 14:11:00,83.864,83.887,83.859,83.875,186300003.0
2005-09-02 14:12:00,83.846,83.871,83.819,83.855,208099999.0
2005-09-02 14:13:00,83.845,83.873,83.845,83.873,126199998.0
2005-09-02 14:14:00,83.86,83.882,83.85,83.861,227600002.0
2005-09-02 14:15:00,83.855,83.875,83.836,83.86,195100001.0
2005-09-02 14:16:00,83.882,83.894,83.833,83.886,224299998.0
2005-09-02 14:17:00,83.887,83.933,83.887,83.933,244699998.0
2005-09-02 14:18:00,83.917,83.945,83.872,83.883,189099998.0
2005-09-02 14:19:00,83.869,83.889,83.833,83.848,179099999.0
2005-09-02 14:20:00,83.832,83.867,83.829,83.852,129599997.0
2005-09-02 14:21:00,83.835,83.835,83.79,83.798,148300000.0
2005-09-02 14:22:00,83.801,83.824,83.791,83.81,115200001.0
2005-09-02 14:23:00,83.799,83.824,83.778,83.81,359500000.0
2005-09-02 14:24:00,83.823,83.861,83.812,83.824,223599999.0
2005-09-02 14:25:00,83.852,83.869,83.818,83.822,163499997.0
2005-09-02 14:26:00,83.828,83.846,83.816,83.846,113799999.0
2005-09-02 14:27:00,83.86,83.878,83.849,83.849,150799999.0
2005-09-02 14:28:00,83.881,83.9,83.858,83.869,192599999.0
2005-09-02 14:29:00,83.877,83.884,83.801,83.817,197800001.0
2005-09-02 14:30:00,83.875,83.92,83.77,83.828,247300004.0
2005-09-02 14:31:00,83.889,83.923,83.871,83.901,160900001.0
2005-09-02 14:32:00,83.917,83.936,83.899,83.933,183800001.0
2005-09-02 14:33:00,83.95,83.956,83.92,83.926,265799998.0
2005-09-02 14:34:00,83.954,83.974,83.924,83.935,140399999.0
2005-09-02 14:35:00,83.867,83.891,83.861,83.888,235299996.0
2005-09-02 14:36:00,83.887,83.894,83.85,83.862,233899999.0
2005-09-02 14:37:00,83.887,83.903,83.842,83.864,253699998.0
2005-09-02 14:38:00,83.874,83.881,83.813,83.813,154199998.0
2005-09-02 14:39:00,83.81,83.841,83.792,83.841,139999999.0
2005-09-02 14:40:00,83.805,83.835,83.802,83.824,250999999.0
2005-09-02 14:41:00,83.785,83.841,83.761,83.841,140699998.0
2005-09-02 14:42:00,83.826,83.863,83.818,83.863,179500000.0
2005-09-02 14:43:00,83.866,83.882,83.83,83.862,197800003.0
2005-09-02 14:44:00,83.921,83.924,83.875,83.875,251099999.0
2005-09-02 14:45:00,83.844,83.888,83.838,83.859,254799998.0
2005-09-02 14:46:00,83.831,83.856,83.822,83.823,212899999.0
2005-09-02 14:47:00,83.832,83.864,83.809,83.809,198300000.0
2005-09-02 14:48:00,83.814,83.855,83.803,83.821,72600000.0
2005-09-02 14:49:00,83.82,83.841,83.784,83.804,169300001.0
2005-09-02 14:50:00,83.8,83.827,83.789,83.789,215299998.0
2005-09-02 14:51:00,83.779,83.793,83.755,83.784,171100001.0
2005-09-02 14:52:00,83.787,83.85,83.781,83.85,147799999.0
2005-09-02 14:53:00,83.849,83.877,83.839,83.849,154800001.0
2005-09-02 14:54:00,83.836,83.859,83.828,83.838,114100001.0
2005-09-02 14:55:00,83.827,83.83,83.803,83.814,159400002.0
2005-09-02 14:56:00,83.833,83.839,83.8,83.8,156600002.0
2005-09-02 14:57:00,83.798,83.813,83.783,83.796,144899999.0
2005-09-02 14:58:00,83.811,83.84,83.798,83.819,94599998.0
2005-09-02 14:59:00,83.841,83.868,83.821,83.842,151599998.0
2005-09-02 15:00:00,83.83,83.839,83.808,83.82,170100001.0
2005-09-02 15:01:00,83.824,83.853,83.822,83.845,369600000.0
2005-09-02 15:02:00,83.853,83.893,83.839,83.867,253399995.0
2005-09-02 15:03:00,83.871,83.884,83.848,83.853,171799997.0
2005-09-02 15:04:00,83.855,83.86,83.824,83.836,133600002.0
2005-09-02 15:05:00,83.816,83.837,83.806,83.817,307000004.0
2005-09-02 15:06:00,83.801,83.817,83.77,83.78,191500000.0
2005-09-02 15:07:00,83.759,83.765,83.701,83.73,181799999.0
2005-09-02 15:08:00,83.75,83.768,83.737,83.744,241499996.0
2005-09-02 15:09:00,83.763,83.784,83.74,83.74,269799999.0
2005-09-02 15:10:00,83.776,83.776,83.718,83.737,235200002.0
2005-09-02 15:11:00,83.743,83.759,83.733,83.733,162500000.0
2005-09-02 15:12:00,83.733,83.749,83.717,83.72,196199998.0
2005-09-02 15:13:00,83.753,83.76,83.721,83.721,224699998.0
2005-09-02 15:14:00,83.742,83.766,83.739,83.742,159199998.0
2005-09-02 15:15:00,83.728,83.772,83.713,83.772,114000000.0
2005-09-02 15:16:00,83.769,83.769,83.722,83.722,105400000.0
2005-09-02 15:17:00,83.707,83.738,83.685,83.738,178399998.0
2005-09-02 15:18:00,83.753,83.768,83.729,83.768,111399999.0
2005-09-02 15:19:00,83.74,83.769,83.733,83.745,261899999.0
2005-09-02 15:20:00,83.747,83.752,83.723,83.738,104600000.0
2005-09-02 15:21:00,83.753,83.766,83.73,83.75,254800001.0
2005-09-02 15:22:00,83.762,83.762,83.731,83.737,130000001.0
2005-09-02 15:23:00,83.743,83.743,83.712,83.72,160700001.0
2005-09-02 15:24:00,83.726,83.755,83.716,83.754,249199997.0
2005-09-02 15:25:00,83.735,83.776,83.73,83.776,106400001.0
2005-09-02 15:26:00,83.776,83.776,83.73,83.747,285200001.0
2005-09-02 15:27:00,83.738,83.738,83.68,83.683,187599999.0
2005-09-02 15:28:00,83.71,83.74,83.698,83.713,227699999.0
2005-09-02 15:29:00,83.751,83.755,83.719,83.744,200099998.0
2005-09-02 15:30:00,83.751,83.765,83.736,83.739,206100000.0
2005-09-02 15:31:00,83.745,83.758,83.706,83.71,179899999.0
2005-09-02 15:32:00,83.673,83.693,83.67,83.67,107400001.0
2005-09-02 15:33:00,83.697,83.722,83.69,83.71,95000000.0
2005-09-02 15:34:00,83.685,83.706,83.68,83.695,238099999.0
2005-09-02 15:35:00,83.7,83.712,83.686,83.693,215499998.0
2005-09-02 15:36:00,83.678,83.69,83.66,83.67,137300001.0
2005-09-02 15:37:00,83.654,83.686,83.651,83.662,258700000.0
2005-09-02 15:38:00,83.687,83.688,83.651,83.651,190399996.0
2005-09-02 15:39:00,83.649,83.67,83.638,83.656,192600000.0
2005-09-02 15:40:00,83.649,83.682,83.628,83.667,164999998.0
2005-09-02 15:41:00,83.661,83.681,83.648,83.673,119199998.0
2005-09-02 15:42:00,83.678,83.678,83.634,83.634,117100000.0
2005-09-02 15:43:00,83.658,83.669,83.626,83.637,256400001.0
2005-09-02 15:44:00,83.655,83.681,83.627,83.644,253600004.0
2005-09-02 15:45:00,83.658,83.672,83.633,83.651,287300000.0
2005-09-02 15:46:00,83.659,83.714,83.648,83.69,264000000.0
2005-09-02 15:47:00,83.691,83.717,83.681,83.711,250499994.0
2005-09-02 15:48:00,83.74,83.762,83.735,83.738,144500000.0
2005-09-02 15:49:00,83.724,83.744,83.718,83.721,149799999.0
2005-09-02 15:50:00,83.718,83.741,83.707,83.739,168499999.0
2005-09-02 15:51:00,83.724,83.749,83.717,83.737,230599997.0
2005-09-02 15:52:00,83.746,83.747,83.704,83.709,219199997.0
2005-09-02 15:53:00,83.694,83.729,83.694,83.719,232400003.0
2005-09-02 15:54:00,83.717,83.732,83.699,83.711,172800001.0
2005-09-02 15:55:00,83.724,83.768,83.724,83.768,266299994.0
2005-09-02 15:56:00,83.74,83.76,83.731,83.749,202699998.0
2005-09-02 15:57:00,83.746,83.765,83.739,83.755,171000000.0
2005-09-02 15:58:00,83.751,83.766,83.737,83.737,168300001.0
2005-09-02 15:59:00,83.733,83.759,83.733,83.747,142400000.0
2005-09-02 16:00:00,83.74,83.789,83.736,83.755,304600001.0
2005-09-02 16:01:00,83.744,83.794,83.744,83.788,163599999.0
2005-09-02 16:02:00,83.788,83.813,83.781,83.786,239999998.0
2005-09-02 16:03:00,83.808,83.814,83.776,83.805,175299997.0
2005-09-02 16:04:00,83.783,83.81,83.773,83.796,103800000.0
2005-09-02 16:05:00,83.78,83.797,83.766,83.792,124899999.0
2005-09-02 16:06:00,83.77,83.786,83.755,83.764,225000000.0
2005-09-02 16:07:00,83.788,83.817,83.775,83.798,119600002.0
2005-09-02 16:08:00,83.82,83.823,83.792,83.792,243500003.0
2005-09-02 16:09:00,83.814,83.821,83.793,83.798,246599998.0
2005-09-02 16:10:00,83.825,83.837,83.81,83.824,87799999.0
2005-09-02 16:11:00,83.794,83.823,83.768,83.795,247399992.0
2005-09-02 16:12:00,83.782,83.814,83.776,83.808,226300000.0
2005-09-02 16:13:00,83.802,83.822,83.8,83.806,115300000.0
2005-09-02 16:14:00,83.772,83.805,83.731,83.731,138800002.0
2005-09-02 16:15:00,83.778,83.797,83.761,83.797,257499999.0
2005-09-02 16:16:00,83.772,83.808,83.772,83.8,184700003.0
2005-09-02 16:17:00,83.768,83.81,83.746,83.794,312099998.0
2005-09-02 16:18:00,83.803,83.817,83.781,83.798,153900002.0
2005-09-02 16:19:00,83.791,83.808,83.78,83.798,104500003.0
2005-09-02 16:20:00,83.797,83.821,83.797,83.817,275699996.0
2005-09-02 16:21:00,83.801,83.817,83.79,83.813,133100000.0
2005-09-02 16:22:00,83.808,83.841,83.792,83.8,231700000.0
2005-09-02 16:23:00,83.786,83.813,83.77,83.784,262699999.0
2005-09-02 16:24:00,83.794,83.804,83.767,83.781,157299997.0
2005-09-02 16:25:00,83.75,83.81,83.743,83.805,209100000.0
2005-09-02 16:26:00,83.816,83.816,83.765,83.776,180700002.0
2005-09-02 16:27:00,83.816,83.862,83.803,83.834,204100000.0
2005-09-02 16:28:00,83.833,83.833,83.798,83.798,66800000.0
2005-09-02 16:29:00,83.78,83.811,83.766,83.787,221600001.0
2005-09-02 16:30:00,83.79,83.842,83.765,83.813,205500000.0
2005-09-02 16:31:00,83.783,83.803,83.758,83.773,165699997.0
2005-09-02 16:32:00,83.773,83.779,83.752,83.758,162199998.0
2005-09-02 16:33:00,83.777,83.777,83.718,83.718,211700000.0
2005-09-02 16:34:00,83.75,83.771,83.727,83.755,172899997.0
2005-09-02 16:35:00,83.735,83.765,83.727,83.738,206399999.0
2005-09-02 16:36:00,83.769,83.805,83.757,83.779,183599999.0
2005-09-02 16:37:00,83.797,83.8,83.759,83.78,131900002.0
2005-09-02 16:38:00,83.814,83.822,83.796,83.81,150100001.0
2005-09-02 16:39:00,83.809,83.823,83.779,83.797,221499998.0
2005-09-02 16:40:00,83.79,83.822,83.789,83.822,278599999.0
2005-09-02 16:41:00,83.82,83.829,83.793,83.816,241099999.0
2005-09-02 16:42:00,83.833,83.834,83.761,83.785,257000002.0
2005-09-02 16:43:00,83.802,83.828,83.781,83.82,259999999.0
2005-09-02 16:44:00,83.783,83.845,83.783,83.845,193200002.0
2005-09-02 16:45:00,83.793,83.843,83.788,83.835,222499998.0
2005-09-02 16:46:00,83.838,83.862,83.829,83.829,133199999.0
2005-09-02 16:47:00,83.8,83.82,83.771,83.792,258099999.0
2005-09-02 16:48:00,83.778,83.813,83.778,83.806,290599996.0
2005-09-02 16:49:00,83.808,83.821,83.787,83.787,212600002.0
2005-09-02 16:50:00,83.787,83.805,83.762,83.775,202400002.0
2005-09-02 16:51:00,83.748,83.809,83.748,83.807,236599998.0
2005-09-02 16:52:00,83.79,83.815,83.785,83.81,177300001.0
2005-09-02 16:53:00,83.791,83.81,83.768,83.78,224500000.0
2005-09-02 16:54:00,83.742,83.783,83.742,83.755,129300000.0
2005-09-02 16:55:00,83.746,83.781,83.744,83.763,119399998.0
2005-09-02 16:56:00,83.768,83.785,83.759,83.762,199800001.0
2005-09-02 16:57:00,83.772,83.797,83.76,83.764,207000001.0
2005-09-02 16:58:00,83.74,83.773,83.736,83.75,233600002.0
2005-09-02 16:59:00,83.74,83.757,83.721,83.725,187100001.0
2005-09-02 17:00:00,83.743,83.763,83.737,83.756,130800000.0
2005-09-02 17:01:00,83.726,83.77,83.726,83.74,177000000.0
2005-09-02 17:02:00,83.772,83.786,83.751,83.751,127099997.0
2005-09-02 17:03:00,83.777,83.793,83.76,83.763,217399998.0
2005-09-02 17:04:00,83.757,83.784,83.734,83.763,210500002.0
2005-09-02 17:05:00,83.785,83.815,83.766,83.767,270100002.0
2005-09-02 17:06:00,83.822,83.85,83.797,83.797,195400000.0
2005-09-02 17:07:00,83.783,83.848,83.783,83.848,120299999.0
2005-09-02 17:08:00,83.825,83.86,83.787,83.79,189199998.0
2005-09-02 17:09:00,83.841,83.841,83.786,83.786,173799998.0
2005-09-02 17:10:00,83.824,83.842,83.809,83.833,124800001.0
2005-09-02 17:11:00,83.808,83.828,83.794,83.803,205299995.0
2005-09-02 17:12:00,83.829,83.835,83.795,83.804,193600002.0
2005-09-02 17:13:00,83.815,83.821,83.794,83.806,232499998.0
2005-09-02 17:14:00,83.771,83.81,83.763,83.81,176800003.0
2005-09-02 17:15:00,83.776,83.828,83.742,83.807,332900003.0
2005-09-02 17:16:00,83.817,83.848,83.814,83.848,175600002.0
2005-09-02 17:17:00,83.845,83.845,83.807,83.807,186800003.0
2005-09-02 17:18:00,83.84,83.849,83.819,83.835,168299997.0
2005-09-02 17:19:00,83.812,83.841,83.8,83.803,129100001.0
2005-09-02 17:20:00,83.826,83.871,83.826,83.871,266999999.0
2005-09-02 17:21:00,83.878,83.905,83.861,83.874,263999999.0
2005-09-02 17:22:00,83.886,83.902,83.878,83.885,161700000.0
2005-09-02 17:23:00,83.871,83.91,83.855,83.892,309700002.0
2005-09-02 17:24:00,83.868,83.888,83.836,83.843,181799999.0
2005-09-02 17:25:00,83.832,83.865,83.82,83.865,227400000.0
2005-09-02 17:26:00,83.871,83.878,83.858,83.859,239700001.0
2005-09-02 17:27:00,83.871,83.871,83.824,83.824,133900002.0
2005-09-02 17:28:00,83.825,83.846,83.804,83.804,201599998.0
2005-09-02 17:29:00,83.763,83.802,83.753,83.756,279099999.0
2005-09-02 17:30:00,83.744,83.785,83.736,83.753,232900001.0
2005-09-02 17:31:00,83.722,83.784,83.722,83.784,124200000.0
2005-09-02 17:32:00,83.807,83.818,83.792,83.805,188300001.0
2005-09-02 17:33:00,83.793,83.814,83.769,83.793,224900000.0
2005-09-02 17:34:00,83.805,83.825,83.778,83.8,215900001.0
2005-09-02 17:35:00,83.79,83.808,83.775,83.807,147700000.0
2005-09-02 17:36:00,83.796,83.796,83.767,83.795,99500000.0
2005-09-02 17:37:00,83.797,83.797,83.761,83.774,89800000.0
2005-09-02 17:38:00,83.768,83.787,83.749,83.759,138299999.0
2005-09-02 17:39:00,83.763,83.769,83.732,83.759,167700000.0
2005-09-02 17:40:00,83.793,83.845,83.788,83.825,196300001.0
2005-09-02 17:41:00,83.832,83.845,83.804,83.837,278799997.0
2005-09-02 17:42:00,83.826,83.853,83.805,83.834,82900001.0
2005-09-02 17:43:00,83.793,83.852,83.792,83.852,181300000.0
2005-09-02 17:44:00,83.831,83.852,83.787,83.821,206999997.0
2005-09-02 17:45:00,83.802,83.842,83.802,83.842,172000000.0
2005-09-02 17:46:00,83.829,83.836,83.806,83.811,270599999.0
2005-09-02 17:47:00,83.822,83.828,83.775,83.791,148200000.0
2005-09-02 17:48:00,83.831,83.862,83.831,83.853,235599999.0
2005-09-02 17:49:00,83.814,83.851,83.793,83.851,178800002.0
2005-09-02 17:50:00,83.833,83.852,83.833,83.842,228499999.0
2005-09-02 17:51:00,83.836,83.866,83.812,83.866,276199997.0
2005-09-02 17:52:00,83.847,83.883,83.841,83.883,187099999.0
2005-09-02 17:53:00,83.883,83.883,83.835,83.847,251199996.0
2005-09-02 17:54:00,83.834,83.85,83.806,83.837,111299997.0
2005-09-02 17:55:00,83.839,83.862,83.809,83.837,101100000.0
2005-09-02 17:56:00,83.817,83.859,83.811,83.859,188800002.0
2005-09-02 17:57:00,83.848,83.868,83.832,83.841,183900000.0
2005-09-02 17:58:00,83.838,83.876,83.835,83.854,202400000.0
2005-09-02 17:59:00,83.869,83.877,83.847,83.847,218299996.0
2005-09-02 18:00:00,83.819,83.875,83.788,83.85,329200002.0
2005-09-02 18:01:00,83.86,83.88,83.829,83.845,1264500002.0
2005-09-02 18:02:00,83.887,83.903,83.855,83.892,2128699993.0
2005-09-02 18:03:00,83.92,83.95,83.89,83.92,1535200007.0
2005-09-02 18:04:00,83.892,83.915,83.856,83.872,1535200007.0
2005-09-02 18:05:00,83.915,83.928,83.868,83.916,1849499997.0
2005-09-02 18:06:00,83.896,83.938,83.879,83.926,1784499999.0
2005-09-02 18:07:00,83.94,83.98,83.93,83.96,2013700001.0
2005-09-02 18:08:00,83.91,83.944,83.898,83.93,2013700001.0
2005-09-02 18:09:00,83.925,83.953,83.923,83.937,1481100005.0
2005-09-02 18:10:00,83.932,83.941,83.881,83.914,1702400000.0
2005-09-02 18:11:00,83.916,83.93,83.906,83.918,1007200001.0
2005-09-02 18:12:00,83.892,83.919,83.878,83.919,1152600002.0
2005-09-02 18:13:00,83.899,83.937,83.894,83.908,1312500001.0
2005-09-02 18:14:00,83.941,83.967,83.922,83.955,1962399996.0
2005-09-02 18:15:00,83.943,83.962,83.891,83.902,2133199990.0
2005-09-02 18:16:00,83.942,83.942,83.856,83.856,1884200002.0
2005-09-02 18:17:00,83.885,83.921,83.872,83.893,791799994.0
2005-09-02 18:18:00,83.918,83.933,83.883,83.916,1063899997.0
2005-09-02 18:19:00,83.903,83.932,83.879,83.918,1951900006.0
2005-09-02 18:20:00,83.927,83.931,83.875,83.887,1543600005.0
2005-09-02 18:21:00,83.901,83.92,83.886,83.912,1389199991.0
2005-09-02 18:22:00,83.917,83.93,83.878,83.911,1706099997.0
2005-09-02 18:23:00,83.96,84.0,83.95,83.98,1630099998.0
2005-09-02 18:24:00,83.915,83.918,83.869,83.908,1630099998.0
2005-09-02 18:25:00,83.95,83.98,83.93,83.94,1764999996.0
2005-09-02 18:26:00,83.909,83.944,83.908,83.932,1764999996.0
2005-09-02 18:27:00,83.933,83.942,83.881,83.893,1257500000.0
2005-09-02 18:28:00,83.887,83.911,83.863,83.878,1150100001.0
2005-09-02 18:29:00,83.876,83.883,83.84,83.868,1422099993.0
2005-09-02 18:30:00,83.875,83.896,83.856,83.871,734700000.0
2005-09-02 18:31:00,83.874,83.893,83.836,83.88,1279799993.0
2005-09-02 18:32:00,83.871,83.877,83.838,83.841,1460499997.0
2005-09-02 18:33:00,83.822,83.867,83.814,83.867,1596700001.0
2005-09-02 18:34:00,83.847,83.909,83.836,83.909,1693499991.0
2005-09-02 18:35:00,83.919,83.928,83.857,83.91,1705900003.0
2005-09-02 18:36:00,83.885,83.916,83.872,83.894,1601999998.0
2005-09-02 18:37:00,83.916,83.916,83.866,83.875,1249700002.0
2005-09-02 18:38:00,83.878,83.899,83.859,83.891,738500003.0
2005-09-02 18:39:00,83.885,83.906,83.868,83.905,546100000.0
2005-09-02 18:40:00,83.918,83.918,83.87,83.87,994799998.0
2005-09-02 18:41:00,83.901,83.925,83.847,83.874,888600001.0
2005-09-02 18:42:00,83.911,83.925,83.883,83.911,837200003.0
2005-09-02 18:43:00,83.886,83.918,83.86,83.874,1392499987.0
2005-09-02 18:44:00,83.876,83.917,83.872,83.896,853700000.0
2005-09-02 18:45:00,83.866,83.92,83.855,83.865,934699999.0
2005-09-02 18:46:00,83.885,83.908,83.858,83.887,740099994.0
2005-09-02 18:47:00,83.904,83.917,83.863,83.898,506999996.0
2005-09-02 18:48:00,83.862,83.916,83.861,83.901,518299995.0
2005-09-02 18:49:00,83.896,83.931,83.892,83.918,795900004.0
2005-09-02 18:50:00,83.918,83.935,83.877,83.899,1083000004.0
2005-09-02 18:51:00,83.891,83.902,83.867,83.89,383299998.0
2005-09-02 18:52:00,83.899,83.9,83.854,83.865,853599994.0
2005-09-02 18:53:00,83.858,83.89,83.835,83.86,961299994.0
2005-09-02 18:54:00,83.842,83.891,83.829,83.868,928699999.0
2005-09-02 18:55:00,83.888,83.888,83.84,83.868,875199998.0
2005-09-02 18:56:00,83.897,83.936,83.882,83.913,692599995.0
2005-09-02 18:57:00,83.896,83.934,83.865,83.883,367300002.0
2005-09-02 18:58:00,83.876,83.913,83.868,83.89,1267099987.0
2005-09-02 18:59:00,83.892,83.91,83.871,83.879,871599996.0
2005-09-02 19:00:00,83.869,83.897,83.846,83.875,729599995.0
2005-09-02 19:01:00,83.899,83.899,83.83,83.867,481000000.0
2005-09-02 19:02:00,83.88,83.898,83.851,83.888,153900000.0
2005-09-02 19:03:00,83.9,83.9,83.869,83.878,707399998.0
2005-09-02 19:04:00,83.865,83.903,83.863,83.898,531400005.0
2005-09-02 19:05:00,83.908,83.913,83.867,83.881,433600000.0
2005-09-02 19:06:00,83.916,83.961,83.886,83.913,508000001.0
2005-09-02 19:07:00,83.945,83.978,83.927,83.971,982200006.0
2005-09-02 19:08:00,83.961,83.979,83.944,83.964,854499995.0
2005-09-02 19:09:00,83.915,83.955,83.896,83.919,810199992.0
2005-09-02 19:10:00,83.895,83.938,83.839,83.913,755200007.0
2005-09-02 19:11:00,83.933,83.938,83.893,83.916,176299997.0
2005-09-02 19:12:00,83.907,83.942,83.903,83.913,372899999.0
2005-09-02 19:13:00,83.925,83.946,83.881,83.901,537900006.0
2005-09-02 19:14:00,83.902,83.921,83.881,83.897,544899997.0
2005-09-02 19:15:00,83.904,83.918,83.865,83.9,629299993.0
2005-09-02 19:16:00,83.914,83.941,83.89,83.922,248399998.0
2005-09-02 19:17:00,83.884,83.924,83.879,83.924,750199998.0
2005-09-02 19:18:00,83.904,83.926,83.879,83.895,467900001.0
2005-09-02 19:19:00,83.909,83.909,83.867,83.867,734499999.0
2005-09-02 19:20:00,83.852,83.885,83.834,83.862,391700000.0
2005-09-02 19:21:00,83.881,83.896,83.84,83.874,278899998.0
2005-09-02 19:22:00,83.834,83.873,83.789,83.818,302300001.0
2005-09-02 19:23:00,83.862,83.876,83.825,83.876,1700500001.0
2005-09-02 19:24:00,83.879,83.881,83.831,83.85,621199994.0
2005-09-02 19:25:00,83.877,83.877,83.808,83.817,878299996.0
2005-09-02 19:26:00,83.865,83.87,83.826,83.852,1271900001.0
2005-09-02 19:27:00,83.835,83.869,83.821,83.83,1090499998.0
2005-09-02 19:28:00,83.844,83.87,83.817,83.87,522100003.0
2005-09-02 19:29:00,83.853,83.88,83.826,83.848,665399993.0
2005-09-02 19:30:00,83.832,83.865,83.818,83.86,963299998.0
2005-09-02 19:31:00,83.863,83.878,83.837,83.858,724900001.0
2005-09-02 19:32:00,83.869,83.885,83.829,83.879,664199993.0
2005-09-02 19:33:00,83.882,83.899,83.819,83.867,671499994.0
2005-09-02 19:34:00,83.858,83.903,83.838,83.838,892200000.0
2005-09-02 19:35:00,83.852,83.869,83.828,83.838,759499998.0
2005-09-02 19:36:00,83.814,83.868,83.814,83.868,334700002.0
2005-09-02 19:37:00,83.843,83.859,83.825,83.84,297600000.0
2005-09-02 19:38:00,83.844,83.865,83.816,83.832,858599995.0
2005-09-02 19:39:00,83.807,83.835,83.785,83.816,1037499988.0
2005-09-02 19:40:00,83.815,83.838,83.79,83.823,594299995.0
2005-09-02 19:41:00,83.85,83.875,83.821,83.861,988500000.0
2005-09-02 19:42:00,83.842,83.865,83.807,83.807,425099999.0
2005-09-02 19:43:00,83.869,83.869,83.821,83.84,321699998.0
2005-09-02 19:44:00,83.87,83.886,83.852,83.87,503899995.0
2005-09-02 19:45:00,83.865,83.876,83.831,83.857,403399999.0
2005-09-02 19:46:00,83.847,83.868,83.824,83.85,404499999.0
2005-09-02 19:47:00,83.852,83.869,83.832,83.835,258899998.0
2005-09-02 19:48:00,83.827,83.849,83.78,83.787,942600000.0
2005-09-02 19:49:00,83.792,83.865,83.778,83.835,684799996.0
2005-09-02 19:50:00,83.815,83.866,83.805,83.848,387599996.0
2005-09-02 19:51:00,83.865,83.867,83.817,83.846,225299998.0
2005-09-02 19:52:00,83.852,83.867,83.804,83.836,482300000.0
2005-09-02 19:53:00,83.849,83.869,83.795,83.836,703000004.0
2005-09-02 19:54:00,83.862,83.87,83.837,83.84,842200003.0
2005-09-02 19:55:00,83.847,83.865,83.819,83.82,387199998.0
2005-09-02 19:56:00,83.794,83.883,83.783,83.853,439100001.0
2005-09-02 19:57:00,83.86,83.884,83.826,83.85,591999999.0
2005-09-02 19:58:00,83.849,83.877,83.847,83.877,734600001.0
2005-09-02 19:59:00,83.847,83.889,83.835,83.868,694499998.0
2005-09-02 20:00:00,83.869,83.886,83.836,83.848,377499997.0
2005-09-02 20:01:00,83.835,83.889,83.82,83.869,572999998.0
2005-09-02 20:02:00,83.888,83.888,83.847,83.867,723499996.0
2005-09-02 20:03:00,83.897,83.904,83.851,83.864,310699998.0
2005-09-02 20:04:00,83.849,83.893,83.806,83.86,320899998.0
2005-09-02 20:05:00,83.853,83.876,83.823,83.824,599900002.0
2005-09-02 20:06:00,83.809,83.837,83.801,83.804,914199997.0
2005-09-02 20:07:00,83.831,83.86,83.807,83.86,564300001.0
2005-09-02 20:08:00,83.826,83.856,83.803,83.819,520999995.0
2005-09-02 20:09:00,83.829,83.861,83.819,83.851,615299997.0
2005-09-02 20:10:00,83.817,83.855,83.812,83.855,705099998.0
2005-09-02 20:11:00,83.806,83.847,83.804,83.842,758099999.0
2005-09-02 20:12:00,83.84,83.875,83.816,83.82,1395299998.0
2005-09-02 20:13:00,83.818,83.862,83.802,83.847,619599999.0
2005-09-02 20:14:00,83.834,83.855,83.812,83.824,544600006.0
2005-09-02 20:15:00,83.841,83.866,83.822,83.855,741400004.0
2005-09-02 20:16:00,83.851,83.879,83.83,83.875,481999998.0
2005-09-02 20:17:00,83.872,83.872,83.823,83.852,357800001.0
2005-09-02 20:18:00,83.884,83.902,83.862,83.893,173700000.0
2005-09-02 20:19:00,83.905,83.909,83.848,83.881,341900000.0
2005-09-02 20:20:00,83.869,83.869,83.823,83.837,747300002.0
2005-09-02 20:21:00,83.825,83.87,83.815,83.853,627300006.0
2005-09-02 20:22:00,83.848,83.872,83.824,83.872,750099998.0
2005-09-02 20:23:00,83.833,83.87,83.828,83.866,518399993.0
2005-09-02 20:24:00,83.872,83.874,83.835,83.835,385000001.0
2005-09-02 20:25:00,83.86,83.884,83.852,83.865,686699998.0
2005-09-02 20:26:00,83.842,83.859,83.825,83.834,446099999.0
2005-09-02 20:27:00,83.835,83.852,83.815,83.829,341899999.0
2005-09-02 20:28:00,83.812,83.869,83.796,83.841,1298799997.0
2005-09-02 20:29:00,83.858,83.89,83.838,83.86,1638899988.0
2005-09-02 20:30:00,83.865,83.885,83.845,83.877,1394899996.0
2005-09-02 20:31:00,83.857,83.882,83.833,83.841,1094299990.0
2005-09-02 20:32:00,83.884,83.895,83.847,83.858,988499997.0
2005-09-02 20:33:00,83.861,83.894,83.849,83.88,669300000.0
2005-09-02 20:34:00,83.843,83.871,83.839,83.871,421200002.0
2005-09-02 20:35:00,83.854,83.881,83.826,83.843,470399999.0
2005-09-02 20:36:00,83.855,83.875,83.826,83.846,408400000.0
2005-09-02 20:37:00,83.847,83.879,83.843,83.853,676599997.0
2005-09-02 20:38:00,83.852,83.874,83.808,83.835,858499993.0
2005-09-02 20:39:00,83.839,83.871,83.826,83.859,701700006.0
2005-09-02 20:40:00,83.836,83.866,83.816,83.834,1361500002.0
2005-09-02 20:41:00,83.866,83.869,83.825,83.86,966599998.0
2005-09-02 20:42:00,83.839,83.862,83.812,83.856,917099997.0
2005-09-02 20:43:00,83.852,83.861,83.829,83.845,883699996.0
2005-09-02 20:44:00,83.837,83.868,83.822,83.827,890099997.0
2005-09-02 20:45:00,83.847,83.881,83.834,83.864,696399996.0
2005-09-02 20:46:00,83.864,83.882,83.834,83.866,568599997.0
2005-09-02 20:47:00,83.838,83.874,83.827,83.863,969400006.0
2005-09-02 20:48:00,83.844,83.866,83.826,83.866,602599998.0
2005-09-02 20:49:00,83.854,83.883,83.831,83.875,421000002.0
2005-09-02 20:50:00,83.829,83.875,83.792,83.84,1201400002.0
2005-09-02 20:51:00,83.852,83.874,83.84,83.874,453999994.0
2005-09-02 20:52:00,83.853,83.881,83.845,83.881,375599996.0
2005-09-02 20:53:00,83.847,83.878,83.836,83.878,1198599996.0
2005-09-02 20:54:00,83.829,83.888,83.829,83.874,498499999.0
2005-09-02 20:55:00,83.881,83.885,83.834,83.852,1100899991.0
2005-09-02 20:56:00,83.873,83.902,83.873,83.886,758200002.0
2005-09-02 20:57:00,83.883,83.908,83.868,83.883,691300000.0
2005-09-02 20:58:00,83.855,83.899,83.835,83.879,1182700003.0
2005-09-02 20:59:00,83.892,83.935,83.864,83.935,1219399991.0
2005-09-02 21:00:00,83.916,83.938,83.881,83.891,1242500003.0
2005-09-02 21:01:00,83.88,83.923,83.873,83.923,940799995.0
2005-09-02 21:02:00,83.913,83.93,83.878,83.895,371099999.0
2005-09-02 21:03:00,83.876,83.908,83.863,83.903,284800003.0
2005-09-02 21:04:00,83.9,83.9,83.842,83.842,438999999.0
2005-09-02 21:05:00,83.827,83.875,83.826,83.873,647500000.0
2005-09-02 21:06:00,83.85,83.871,83.842,83.865,570699998.0
2005-09-02 21:07:00,83.848,83.86,83.812,83.847,762700000.0
2005-09-02 21:08:00,83.831,83.853,83.804,83.818,891500003.0
2005-09-02 21:09:00,83.842,83.87,83.829,83.839,268600000.0
2005-09-02 21:10:00,83.832,83.864,83.805,83.827,911400000.0
2005-09-02 21:11:00,83.829,83.858,83.811,83.822,463499998.0
2005-09-02 21:12:00,83.83,83.853,83.809,83.852,271300000.0
2005-09-02 21:13:00,83.843,83.891,83.826,83.866,332400000.0
2005-09-02 21:14:00,83.88,83.902,83.852,83.865,673000000.0
2005-09-02 21:15:00,83.895,83.912,83.845,83.847,944799994.0
2005-09-02 21:16:00,83.88,83.896,83.849,83.87,697700003.0
2005-09-02 21:17:00,83.877,83.912,83.853,83.905,1092099999.0
2005-09-02 21:18:00,83.852,83.899,83.828,83.878,573799998.0
2005-09-02 21:19:00,83.902,83.911,83.853,83.88,719599995.0
2005-09-02 21:20:00,83.866,83.892,83.838,83.875,1286599994.0
2005-09-02 21:21:00,83.899,83.911,83.881,83.893,948499994.0
2005-09-02 21:22:00,83.908,83.908,83.855,83.875,1018100000.0
2005-09-02 21:23:00,83.869,83.923,83.862,83.923,660099997.0
2005-09-02 21:24:00,83.903,83.929,83.83,83.846,1082599998.0
2005-09-02 21:25:00,83.827,83.906,83.812,83.883,1164199996.0
2005-09-02 21:26:00,83.845,83.889,83.845,83.862,465400005.0
2005-09-02 21:27:00,83.844,83.883,83.836,83.866,337400000.0
2005-09-02 21:28:00,83.873,83.886,83.847,83.847,304399997.0
2005-09-02 21:29:00,83.89,83.899,83.858,83.867,668700002.0
2005-09-02 21:30:00,83.871,83.884,83.847,83.847,290499998.0
2005-09-02 21:31:00,83.898,83.903,83.871,83.884,374000000.0
2005-09-02 21:32:00,83.852,83.887,83.834,83.847,396600002.0
2005-09-02 21:33:00,83.849,83.864,83.825,83.855,456199995.0
2005-09-02 21:34:00,83.887,83.887,83.833,83.833,258599997.0
2005-09-02 21:35:00,83.842,83.878,83.834,83.863,602199995.0
2005-09-02 21:36:00,83.845,83.871,83.831,83.846,438499998.0
2005-09-02 21:37:00,83.883,83.89,83.861,83.885,442700000.0
2005-09-02 21:38:00,83.825,83.888,83.825,83.888,175299996.0
2005-09-02 21:39:00,83.869,83.91,83.861,83.897,253800000.0
2005-09-02 21:40:00,83.851,83.901,83.849,83.896,518099994.0
2005-09-02 21:41:00,83.904,83.913,83.861,83.871,363100000.0
2005-09-02 21:42:00,83.888,83.917,83.868,83.884,293499998.0
2005-09-02 21:43:00,83.865,83.878,83.835,83.856,381700001.0
2005-09-02 21:44:00,83.836,83.885,83.828,83.885,1007599993.0
2005-09-02 21:45:00,83.872,83.875,83.775,83.848,494499998.0
2005-09-02 21:46:00,83.809,83.865,83.809,83.845,219700000.0
2005-09-02 21:47:00,83.845,83.875,83.805,83.864,464999994.0
2005-09-02 21:48:00,83.845,83.871,83.765,83.859,684099997.0
2005-09-02 21:49:00,83.845,83.878,83.822,83.866,275499998.0
2005-09-02 21:50:00,83.838,83.867,83.823,83.833,259199998.0
2005-09-02 21:51:00,83.861,83.884,83.829,83.868,311999995.0
2005-09-02 21:52:00,83.863,83.876,83.829,83.854,159500000.0
2005-09-02 21:53:00,83.854,83.883,83.822,83.883,571300000.0
2005-09-02 21:54:00,83.885,83.887,83.828,83.859,358199998.0
2005-09-02 21:55:00,83.862,83.869,83.828,83.828,283800006.0
2005-09-02 21:56:00,83.837,83.872,83.8,83.811,264000002.0
2005-09-02 21:57:00,83.84,83.871,83.822,83.871,230599998.0
2005-09-02 21:58:00,83.86,83.86,83.822,83.822,131800001.0
2005-09-02 21:59:00,83.815,83.905,83.815,83.905,496699997.0
2005-09-02 22:00:00,83.89,83.901,83.83,83.853,500299998.0
2005-09-02 22:01:00,83.872,83.912,83.858,83.897,572099999.0
2005-09-02 22:02:00,83.913,83.928,83.891,83.901,700400003.0
2005-09-02 22:03:00,83.892,83.928,83.889,83.908,516100004.0
2005-09-02 22:04:00,83.918,83.935,83.892,83.926,696600003.0
2005-09-02 22:05:00,83.914,83.931,83.905,83.925,205400001.0
2005-09-02 22:06:00,83.92,83.92,83.884,83.896,204399999.0
2005-09-02 22:07:00,83.905,83.927,83.887,83.927,323800003.0
2005-09-02 22:08:00,83.887,83.927,83.887,83.927,83700000.0
2005-09-02 22:09:00,83.919,83.928,83.898,83.898,208000001.0
2005-09-02 22:10:00,83.884,83.915,83.872,83.912,185299998.0
2005-09-02 22:11:00,83.899,83.949,83.898,83.934,437699998.0
2005-09-02 22:12:00,83.932,83.937,83.906,83.919,429299995.0
2005-09-02 22:13:00,83.915,83.939,83.894,83.931,448999999.0
2005-09-02 22:14:00,83.864,83.943,83.864,83.939,260199997.0
2005-09-02 22:15:00,83.923,83.931,83.9,83.907,237700004.0
2005-09-02 22:16:00,83.905,83.926,83.849,83.909,439200003.0
2005-09-02 22:17:00,83.882,83.908,83.872,83.884,144199999.0
2005-09-02 22:18:00,83.892,83.892,83.863,83.872,377800000.0
2005-09-02 22:19:00,83.861,83.892,83.858,83.892,322199998.0
2005-09-02 22:20:00,83.877,83.902,83.853,83.865,372099996.0
2005-09-02 22:21:00,83.868,83.899,83.862,83.878,336200003.0
2005-09-02 22:22:00,83.869,83.905,83.857,83.875,415399998.0
2005-09-02 22:23:00,83.865,83.896,83.856,83.883,501599997.0
2005-09-02 22:24:00,83.874,83.927,83.874,83.92,288200001.0
2005-09-02 22:25:00,83.911,83.916,83.892,83.901,174000001.0
2005-09-02 22:26:00,83.886,83.905,83.877,83.893,108300001.0
2005-09-02 22:27:00,83.888,83.91,83.864,83.91,605900010.0
2005-09-02 22:28:00,83.869,83.897,83.848,83.862,265799994.0
2005-09-02 22:29:00,83.912,83.922,83.884,83.903,283900000.0
2005-09-02 22:30:00,83.902,83.902,83.851,83.851,151800000.0
2005-09-02 22:31:00,83.857,83.896,83.843,83.893,483200002.0
2005-09-02 22:32:00,83.877,83.913,83.859,83.891,278499999.0
2005-09-02 22:33:00,83.89,83.914,83.864,83.869,682899994.0
2005-09-02 22:34:00,83.838,83.892,83.838,83.891,559299998.0
2005-09-02 22:35:00,83.901,83.921,83.882,83.885,82100000.0
2005-09-02 22:36:00,83.857,83.913,83.857,83.89,452300003.0
2005-09-02 22:37:00,83.904,83.924,83.889,83.901,217100000.0
2005-09-02 22:38:00,83.885,83.933,83.87,83.933,121100000.0
2005-09-02 22:39:00,83.916,83.95,83.893,83.909,270200000.0
2005-09-02 22:40:00,83.913,83.948,83.907,83.942,292299998.0
2005-09-02 22:41:00,83.93,83.932,83.874,83.886,226500004.0
2005-09-02 22:42:00,83.925,83.941,83.9,83.907,271300000.0
2005-09-02 22:43:00,83.901,83.927,83.855,83.89,259199999.0
2005-09-02 22:44:00,83.842,83.907,83.842,83.894,453399999.0
2005-09-02 22:45:00,83.878,83.914,83.869,83.903,473700002.0
2005-09-02 22:46:00,83.839,83.869,83.813,83.842,306300000.0
2005-09-02 22:47:00,83.866,83.912,83.857,83.886,262400002.0
2005-09-02 22:48:00,83.867,83.899,83.839,83.866,259200002.0
2005-09-02 22:49:00,83.869,83.945,83.852,83.916,214299999.0
2005-09-02 22:50:00,83.92,83.948,83.886,83.891,254499997.0
2005-09-02 22:51:00,83.873,83.932,83.873,83.89,235600002.0
2005-09-02 22:52:00,83.878,83.939,83.853,83.918,251900000.0
2005-09-02 22:53:00,83.938,83.957,83.891,83.921,627299998.0
2005-09-02 22:54:00,83.944,83.959,83.912,83.915,383700002.0
2005-09-02 22:55:00,83.911,83.96,83.908,83.926,403899999.0
2005-09-02 22:56:00,83.919,83.95,83.888,83.888,254100000.0
2005-09-02 22:57:00,83.888,83.963,83.888,83.945,335200001.0
2005-09-02 22:58:00,83.916,83.976,83.885,83.952,106200001.0
2005-09-02 22:59:00,83.935,83.993,83.871,83.934,510500003.0
2005-09-02 23:00:00,84.03,84.04,84.01,84.02,363099999.0
2005-09-02 23:01:00,84.01,84.06,84.01,84.06,363099999.0
2005-09-02 23:02:00,84.03,84.03,84.03,84.03,363099999.0
2005-09-02 23:03:00,84.04,84.04,84.04,84.04,363099999.0
2005-09-02 23:04:00,83.99,83.99,83.99,83.99,363099999.0
2005-09-02 23:05:00,84.01,84.01,84.01,84.01,363099999.0
2005-09-02 23:07:00,83.98,83.98,83.98,83.98,363099999.0
2005-09-02 23:09:00,84.04,84.04,84.04,84.04,363099999.0
2005-09-02 23:11:00,84.05,84.05,84.05,84.05,363099999.0
2005-09-02 23:13:00,84.14,84.14,84.02,84.02,363099999.0
2005-09-02 23:15:00,84.15,84.15,84.15,84.15,363099999.0
2005-09-02 23:17:00,84.1,84.1,84.1,84.1,363099999.0
2005-09-02 23:19:00,84.12,84.12,84.12,84.12,363099999.0
2005-09-02 23:21:00,84.05,84.05,84.05,84.05,363099999.0
2005-09-02 23:23:00,84.12,84.12,84.12,84.12,363099999.0
2005-09-02 23:25:00,84.11,84.11,84.11,84.11,363099999.0
2005-09-02 23:29:00,83.94,83.94,83.94,83.94,363099999.0
2005-09-02 23:33:00,83.96,83.96,83.96,83.96,363099999.0
2005-09-02 23:37:00,83.94,83.94,83.94,83.94,363099999.0
2005-09-02 23:43:00,83.98,83.98,83.98,83.98,363099999.0
2005-09-02 23:47:00,84.0,84.0,84.0,84.0,363099999.0
2005-09-02 23:49:00,83.98,83.98,83.98,83.98,363099999.0
2005-09-02 23:53:00,83.96,83.96,83.96,83.96,363099999.0
2005-09-02 23:57:00,83.84,83.84,83.84,83.84,363099999.0
2005-09-04 23:00:00,83.811,83.826,83.783,83.804,363099999.0
2005-09-04 23:01:00,83.897,83.897,83.753,83.803,118199998.0
2005-09-04 23:02:00,83.807,83.834,83.794,83.807,241800003.0
2005-09-04 23:03:00,83.79,83.826,83.766,83.783,192399999.0
2005-09-04 23:04:00,83.778,83.805,83.766,83.794,275300000.0
2005-09-04 23:05:00,83.795,83.801,83.764,83.764,182499999.0
2005-09-04 23:06:00,83.752,83.806,83.752,83.806,182500001.0
2005-09-04 23:07:00,83.805,83.805,83.774,83.783,190700001.0
2005-09-04 23:08:00,83.796,83.804,83.775,83.789,90899999.0
2005-09-04 23:09:00,83.793,83.806,83.762,83.786,140499998.0
2005-09-04 23:10:00,83.815,83.839,83.802,83.839,216299999.0
2005-09-04 23:11:00,83.85,83.85,83.812,83.818,185100001.0
2005-09-04 23:12:00,83.832,83.844,83.821,83.832,121300000.0
2005-09-04 23:13:00,83.832,83.843,83.817,83.827,98500001.0
2005-09-04 23:14:00,83.842,83.877,83.833,83.852,258700002.0
2005-09-04 23:15:00,83.831,83.856,83.818,83.838,230000000.0
2005-09-04 23:16:00,83.847,83.847,83.82,83.822,199699997.0
2005-09-04 23:17:00,83.815,83.833,83.798,83.824,182200001.0
2005-09-04 23:18:00,83.833,83.836,83.813,83.817,228100001.0
2005-09-04 23:19:00,83.837,83.837,83.807,83.812,177500002.0
2005-09-04 23:20:00,83.823,83.835,83.793,83.793,225500001.0
2005-09-04 23:21:00,83.817,83.854,83.81,83.831,115200001.0
2005-09-04 23:22:00,83.842,83.857,83.82,83.845,269900003.0
2005-09-04 23:23:00,83.843,83.865,83.802,83.825,139799999.0
2005-09-04 23:24:00,83.827,83.827,83.788,83.813,94100000.0
2005-09-04 23:25:00,83.813,83.849,83.798,83.832,219599998.0
2005-09-04 23:26:00,83.831,83.857,83.801,83.819,93000001.0
2005-09-04 23:27:00,83.823,83.85,83.804,83.83,178600002.0
2005-09-04 23:28:00,83.847,83.855,83.821,83.843,187899998.0
2005-09-04 23:29:00,83.846,83.884,83.836,83.858,163899999.0
2005-09-04 23:30:00,83.874,83.879,83.854,83.854,235099995.0
2005-09-04 23:31:00,83.862,83.882,83.84,83.874,244400006.0
2005-09-04 23:32:00,83.874,83.885,83.836,83.852,189199998.0
2005-09-04 23:33:00,83.861,83.864,83.837,83.848,157599998.0
2005-09-04 23:34:00,83.839,83.871,83.82,83.825,188500000.0
2005-09-04 23:35:00,83.827,83.852,83.827,83.844,214400000.0
2005-09-04 23:36:00,83.83,83.848,83.817,83.845,174400000.0
2005-09-04 23:37:00,83.863,83.863,83.818,83.837,169999996.0
2005-09-04 23:38:00,83.836,83.853,83.814,83.827,181099996.0
2005-09-04 23:39:00,83.847,83.887,83.773,83.861,198199994.0
2005-09-04 23:40:00,83.842,83.87,83.803,83.811,232399999.0
2005-09-04 23:41:00,83.793,83.814,83.782,83.796,279199999.0
2005-09-04 23:42:00,83.798,83.829,83.79,83.809,208600000.0
2005-09-04 23:43:00,83.73,83.78,83.73,83.775,206899998.0
2005-09-04 23:44:00,83.756,83.778,83.736,83.767,165400000.0
2005-09-04 23:45:00,83.741,83.764,83.717,83.732,439599997.0
2005-09-04 23:46:00,83.735,83.771,83.718,83.748,202400002.0
2005-09-04 23:47:00,83.766,83.772,83.742,83.763,146100002.0
2005-09-04 23:48:00,83.75,83.77,83.743,83.757,206299997.0
2005-09-04 23:49:00,83.737,83.774,83.737,83.764,244299997.0
2005-09-04 23:50:00,83.761,83.776,83.746,83.749,218900003.0
2005-09-04 23:51:00,83.742,83.769,83.714,83.752,145200000.0
2005-09-04 23:52:00,83.777,83.777,83.729,83.729,167500000.0
2005-09-04 23:53:00,83.743,83.743,83.697,83.718,179299996.0
2005-09-04 23:54:00,83.736,83.764,83.726,83.726,238999998.0
2005-09-04 23:55:00,83.745,83.769,83.729,83.749,164999998.0
2005-09-04 23:56:00,83.753,83.778,83.733,83.758,197000004.0
2005-09-04 23:57:00,83.746,83.781,83.746,83.764,110899999.0
2005-09-04 23:58:00,83.757,83.764,83.736,83.736,164299998.0
2005-09-04 23:59:00,83.753,83.77,83.746,83.766,270199999.0
2005-09-05 00:00:00,83.828,83.828,83.763,83.767,207099998.0
2005-09-05 00:01:00,83.739,83.785,83.726,83.785,219200001.0
2005-09-05 00:02:00,83.759,83.783,83.753,83.774,191100001.0
2005-09-05 00:03:00,83.768,83.821,83.768,83.82,220499998.0
2005-09-05 00:04:00,83.801,83.801,83.764,83.78,166899998.0
2005-09-05 00:05:00,83.794,83.817,83.747,83.758,167699999.0
2005-09-05 00:06:00,83.771,83.788,83.749,83.769,180600002.0
2005-09-05 00:07:00,83.766,83.787,83.743,83.784,168200001.0
2005-09-05 00:08:00,83.761,83.766,83.725,83.725,187100002.0
2005-09-05 00:09:00,83.73,83.751,83.703,83.726,176899999.0
2005-09-05 00:10:00,83.759,83.784,83.739,83.773,311899998.0
2005-09-05 00:11:00,83.755,83.768,83.728,83.74,208900001.0
2005-09-05 00:12:00,83.784,83.799,83.772,83.775,247300001.0
2005-09-05 00:13:00,83.794,83.817,83.781,83.803,349899999.0
2005-09-05 00:14:00,83.755,83.768,83.737,83.752,225800001.0
2005-09-05 00:15:00,83.768,83.802,83.768,83.802,128900001.0
2005-09-05 00:16:00,83.772,83.8,83.763,83.8,158700000.0
2005-09-05 00:17:00,83.769,83.798,83.769,83.798,124699997.0
2005-09-05 00:18:00,83.762,83.782,83.742,83.754,186700002.0
2005-09-05 00:19:00,83.771,83.796,83.748,83.787,195399997.0
2005-09-05 00:20:00,83.817,83.817,83.772,83.784,116800001.0
2005-09-05 00:21:00,83.805,83.82,83.762,83.762,111099998.0
2005-09-05 00:22:00,83.779,83.821,83.774,83.821,279499998.0
2005-09-05 00:23:00,83.795,83.826,83.794,83.826,280300001.0
2005-09-05 00:24:00,83.754,83.805,83.754,83.776,209600003.0
2005-09-05 00:25:00,83.775,83.8,83.758,83.78,115900001.0
2005-09-05 00:26:00,83.822,83.822,83.775,83.775,220999998.0
2005-09-05 00:27:00,83.788,83.81,83.782,83.788,201400000.0
2005-09-05 00:28:00,83.789,83.813,83.772,83.79,296099998.0
2005-09-05 00:29:00,83.771,83.799,83.757,83.797,171800001.0
2005-09-05 00:30:00,83.792,83.81,83.777,83.777,162900000.0
2005-09-05 00:31:00,83.791,83.808,83.782,83.803,162400001.0
2005-09-05 00:32:00,83.764,83.821,83.741,83.821,125400001.0
2005-09-05 00:33:00,83.799,83.816,83.769,83.769,227699999.0
2005-09-05 00:34:00,83.84,83.849,83.793,83.793,145700000.0
2005-09-05 00:35:00,83.828,83.853,83.82,83.846,309100002.0
2005-09-05 00:36:00,83.807,83.843,83.801,83.84,297600001.0
2005-09-05 00:37:00,83.819,83.849,83.792,83.824,178699998.0
2005-09-05 00:38:00,83.828,83.868,83.809,83.844,288699998.0
2005-09-05 00:39:00,83.852,83.852,83.795,83.841,184200000.0
2005-09-05 00:40:00,83.836,83.843,83.781,83.781,247600000.0
2005-09-05 00:41:00,83.795,83.818,83.785,83.818,126500000.0
2005-09-05 00:42:00,83.795,83.835,83.776,83.787,295599998.0
2005-09-05 00:43:00,83.762,83.838,83.754,83.838,200700002.0
2005-09-05 00:44:00,83.8,83.833,83.787,83.813,192300003.0
2005-09-05 00:45:00,83.808,83.831,83.791,83.81,180099998.0
2005-09-05 00:46:00,83.829,83.866,83.809,83.866,172300000.0
2005-09-05 00:47:00,83.859,83.859,83.827,83.831,76200000.0
2005-09-05 00:48:00,83.847,83.847,83.807,83.807,173699995.0
2005-09-05 00:49:00,83.849,83.862,83.822,83.822,130800000.0
2005-09-05 00:50:00,83.894,83.894,83.828,83.828,149799999.0
2005-09-05 00:51:00,83.89,83.908,83.86,83.885,356999994.0
2005-09-05 00:52:00,83.879,83.904,83.879,83.904,116400001.0
2005-09-05 00:53:00,83.888,83.912,83.865,83.895,182500003.0
2005-09-05 00:54:00,83.892,83.9,83.862,83.862,152799998.0
2005-09-05 00:55:00,83.898,83.955,83.898,83.955,267400002.0
2005-09-05 00:56:00,83.987,84.005,83.951,83.953,261500003.0
2005-09-05 00:57:00,84.001,84.001,83.929,83.929,147700000.0
2005-09-05 00:58:00,83.998,84.009,83.976,83.992,60100000.0
2005-09-05 00:59:00,83.99,84.003,83.959,83.984,159099999.0
2005-09-05 01:00:00,83.972,83.994,83.92,83.932,213100002.0
2005-09-05 01:01:00,83.953,83.984,83.946,83.962,143800002.0
2005-09-05 01:02:00,83.984,83.984,83.926,83.953,240599997.0
2005-09-05 01:03:00,83.99,83.99,83.953,83.953,112499998.0
2005-09-05 01:04:00,83.988,83.993,83.965,83.972,239099999.0
2005-09-05 01:05:00,83.943,83.965,83.934,83.965,123700001.0
2005-09-05 01:06:00,83.953,83.974,83.903,83.952,235699999.0
2005-09-05 01:07:00,83.97,83.97,83.922,83.943,230499998.0
2005-09-05 01:08:00,83.964,83.964,83.91,83.91,318699996.0
2005-09-05 01:09:00,83.969,83.974,83.932,83.952,222500000.0
2005-09-05 01:10:00,83.958,83.976,83.949,83.965,122700001.0
2005-09-05 01:11:00,83.91,83.954,83.904,83.907,209300001.0
2005-09-05 01:12:00,83.968,83.979,83.917,83.976,217999999.0
2005-09-05 01:13:00,83.978,83.978,83.937,83.945,189799997.0
2005-09-05 01:14:00,83.912,83.967,83.909,83.967,220499999.0
2005-09-05 01:15:00,83.924,83.951,83.916,83.94,124200001.0
2005-09-05 01:16:00,83.951,83.967,83.921,83.941,198300002.0
2005-09-05 01:17:00,83.971,83.987,83.933,83.962,218800002.0
2005-09-05 01:18:00,83.957,83.983,83.935,83.965,93300000.0
2005-09-05 01:19:00,83.993,84.011,83.978,83.999,221699999.0
2005-09-05 01:20:00,83.988,83.995,83.971,83.978,207200002.0
2005-09-05 01:21:00,83.992,84.007,83.926,83.936,192200001.0
2005-09-05 01:22:00,83.959,83.993,83.938,83.993,153299999.0
2005-09-05 01:23:00,83.975,83.995,83.966,83.986,164200000.0
2005-09-05 01:24:00,83.963,83.982,83.931,83.944,250400003.0
2005-09-05 01:25:00,83.985,83.993,83.958,83.968,202599998.0
2005-09-05 01:26:00,83.996,84.012,83.969,84.012,152500000.0
2005-09-05 01:27:00,84.018,84.022,83.968,83.989,150199997.0
2005-09-05 01:28:00,84.019,84.029,83.993,84.0,117999998.0
2005-09-05 01:29:00,84.024,84.024,83.992,84.002,216599999.0
2005-09-05 01:30:00,84.005,84.01,83.966,83.967,223899999.0
2005-09-05 01:31:00,83.992,84.013,83.954,83.981,345799994.0
2005-09-05 01:32:00,84.007,84.01,83.944,83.953,185000001.0
2005-09-05 01:33:00,83.99,84.007,83.971,83.998,191300000.0
2005-09-05 01:34:00,83.948,84.004,83.923,83.987,89900000.0
2005-09-05 01:35:00,84.014,84.015,83.963,83.973,152200000.0
2005-09-05 01:36:00,83.978,84.016,83.972,83.994,179100000.0
2005-09-05 01:37:00,84.011,84.039,84.0,84.007,202499998.0
2005-09-05 01:38:00,83.982,84.01,83.952,83.998,218399996.0
2005-09-05 01:39:00,83.996,84.025,83.994,84.025,107999999.0
2005-09-05 01:40:00,84.025,84.045,83.977,84.022,264099997.0
2005-09-05 01:41:00,84.039,84.072,84.039,84.057,119999999.0
2005-09-05 01:42:00,84.025,84.04,84.01,84.021,154299996.0
2005-09-05 01:43:00,84.057,84.059,84.03,84.034,125500001.0
2005-09-05 01:44:00,84.003,84.045,83.999,84.025,102000000.0
2005-09-05 01:45:00,83.998,84.058,83.998,84.058,162799998.0
2005-09-05 01:46:00,84.073,84.073,84.041,84.053,177200001.0
2005-09-05 01:47:00,84.074,84.074,84.042,84.054,233299998.0
2005-09-05 01:48:00,84.043,84.053,83.998,84.029,203699999.0
2005-09-05 01:49:00,84.038,84.064,84.024,84.029,237399998.0
2005-09-05 01:50:00,84.056,84.056,84.019,84.038,172699997.0
2005-09-05 01:51:00,84.046,84.048,84.016,84.022,133100001.0
2005-09-05 01:52:00,84.038,84.056,84.006,84.036,208600001.0
2005-09-05 01:53:00,84.042,84.067,84.026,84.046,238899999.0
2005-09-05 01:54:00,84.051,84.062,84.012,84.037,96000001.0
2005-09-05 01:55:00,84.065,84.065,84.04,84.045,128099999.0
2005-09-05 01:56:00,83.999,84.048,83.989,84.02,189199998.0
2005-09-05 01:57:00,84.05,84.05,83.986,84.012,201000003.0
2005-09-05 01:58:00,84.037,84.064,84.011,84.061,204399999.0
2005-09-05 01:59:00,84.065,84.072,84.021,84.048,339700000.0
2005-09-05 02:00:00,84.068,84.094,84.053,84.06,215199997.0
2005-09-05 02:01:00,84.047,84.085,84.029,84.083,310199996.0
2005-09-05 02:02:00,84.074,84.089,84.04,84.04,153299999.0
2005-09-05 02:03:00,84.064,84.093,84.036,84.076,184599998.0
2005-09-05 02:04:00,84.065,84.079,84.036,84.051,188500000.0
2005-09-05 02:05:00,84.063,84.08,84.047,84.057,138899998.0
2005-09-05 02:06:00,84.05,84.05,84.008,84.008,119300001.0
2005-09-05 02:07:00,84.043,84.057,84.02,84.037,270299999.0
2005-09-05 02:08:00,84.044,84.054,84.016,84.018,210100001.0
2005-09-05 02:09:00,84.048,84.057,84.031,84.045,114199999.0
2005-09-05 02:10:00,84.009,84.048,84.009,84.038,177700001.0
2005-09-05 02:11:00,84.013,84.055,84.013,84.04,196099999.0
2005-09-05 02:12:00,84.037,84.06,84.02,84.051,127800001.0
2005-09-05 02:13:00,84.03,84.053,84.025,84.051,191999999.0
2005-09-05 02:14:00,84.052,84.068,84.026,84.026,144099998.0
2005-09-05 02:15:00,84.051,84.068,84.029,84.063,199600004.0
2005-09-05 02:16:00,84.055,84.064,84.026,84.046,159600001.0
2005-09-05 02:17:00,84.068,84.081,84.05,84.064,136700001.0
2005-09-05 02:18:00,84.089,84.104,84.06,84.08,160700001.0
2005-09-05 02:19:00,84.066,84.091,84.054,84.073,271400001.0
2005-09-05 02:20:00,84.073,84.093,84.055,84.066,252100000.0
2005-09-05 02:21:00,84.08,84.08,84.027,84.031,221999996.0
2005-09-05 02:22:00,84.013,84.058,83.998,84.035,192399998.0
2005-09-05 02:23:00,84.073,84.075,84.03,84.055,264099999.0
2005-09-05 02:24:00,84.04,84.072,84.031,84.037,184500004.0
2005-09-05 02:25:00,84.016,84.044,84.006,84.031,100900000.0
2005-09-05 02:26:00,84.02,84.029,83.992,84.015,175300002.0
2005-09-05 02:27:00,84.024,84.024,83.996,83.996,176200000.0
2005-09-05 02:28:00,84.011,84.033,83.994,84.023,181600000.0
2005-09-05 02:29:00,84.026,84.028,83.999,84.006,177999996.0
2005-09-05 02:30:00,84.03,84.031,83.994,84.011,139199997.0
2005-09-05 02:31:00,84.035,84.038,84.01,84.016,255699997.0
2005-09-05 02:32:00,84.014,84.039,84.011,84.028,215399996.0
2005-09-05 02:33:00,84.037,84.037,84.01,84.02,195000001.0
2005-09-05 02:34:00,83.988,84.015,83.969,84.001,205399999.0
2005-09-05 02:35:00,83.957,83.999,83.957,83.986,256600002.0
2005-09-05 02:36:00,83.965,83.99,83.965,83.971,149199999.0
2005-09-05 02:37:00,83.988,84.003,83.967,83.967,169099997.0
2005-09-05 02:38:00,83.975,83.993,83.945,83.987,248399999.0
2005-09-05 02:39:00,83.975,84.002,83.959,83.959,303599996.0
2005-09-05 02:40:00,83.953,83.988,83.94,83.988,189599998.0
2005-09-05 02:41:00,83.978,83.999,83.954,83.999,93000000.0
2005-09-05 02:42:00,84.002,84.017,83.957,83.957,169799999.0
2005-09-05 02:43:00,84.002,84.008,83.963,83.991,177200000.0
2005-09-05 02:44:00,84.012,84.014,83.984,83.984,114199998.0
2005-09-05 02:45:00,83.984,84.011,83.973,83.974,319400001.0
2005-09-05 02:46:00,83.977,84.009,83.952,83.972,152500000.0
2005-09-05 02:47:00,83.985,83.986,83.961,83.961,198299997.0
2005-09-05 02:48:00,83.973,84.009,83.96,83.992,197000001.0
2005-09-05 02:49:00,83.963,83.993,83.963,83.978,239700004.0
2005-09-05 02:50:00,83.948,84.004,83.93,83.985,246899997.0
2005-09-05 02:51:00,83.978,83.992,83.961,83.973,202300002.0
2005-09-05 02:52:00,83.985,84.0,83.957,83.957,198599997.0
2005-09-05 02:53:00,83.974,84.007,83.967,84.0,259199999.0
2005-09-05 02:54:00,83.995,84.003,83.972,83.976,147099999.0
2005-09-05 02:55:00,83.988,84.009,83.986,84.009,146999998.0
2005-09-05 02:56:00,83.986,84.046,83.986,84.021,257700001.0
2005-09-05 02:57:00,84.013,84.018,83.982,84.003,318799998.0
2005-09-05 02:58:00,83.987,84.035,83.98,84.013,292600001.0
2005-09-05 02:59:00,84.005,84.016,83.979,83.979,135700000.0
2005-09-05 03:00:00,83.955,83.958,83.933,83.945,149300000.0
2005-09-05 03:01:00,83.924,83.945,83.886,83.893,184099998.0
2005-09-05 03:02:00,83.873,83.898,83.863,83.868,166300002.0
2005-09-05 03:03:00,83.831,83.863,83.814,83.825,206600000.0
2005-09-05 03:04:00,83.839,83.861,83.829,83.846,71800000.0
2005-09-05 03:05:00,83.864,83.864,83.825,83.828,142800000.0
2005-09-05 03:06:00,83.817,83.84,83.798,83.812,175100000.0
2005-09-05 03:07:00,83.812,83.821,83.779,83.787,174399998.0
2005-09-05 03:08:00,83.822,83.822,83.793,83.807,256499996.0
2005-09-05 03:09:00,83.817,83.819,83.797,83.803,193100000.0
2005-09-05 03:10:00,83.816,83.82,83.786,83.801,182800003.0
2005-09-05 03:11:00,83.825,83.829,83.797,83.797,139500001.0
2005-09-05 03:12:00,83.783,83.802,83.756,83.763,287300000.0
2005-09-05 03:13:00,83.772,83.81,83.764,83.777,153000000.0
2005-09-05 03:14:00,83.807,83.817,83.773,83.798,223600000.0
2005-09-05 03:15:00,83.811,83.817,83.787,83.8,204699999.0
2005-09-05 03:16:00,83.756,83.81,83.744,83.791,253300005.0
2005-09-05 03:17:00,83.782,83.822,83.767,83.821,197199999.0
2005-09-05 03:18:00,83.817,83.838,83.807,83.823,166200001.0
2005-09-05 03:19:00,83.817,83.834,83.802,83.829,153200001.0
2005-09-05 03:20:00,83.847,83.85,83.823,83.826,241100000.0
2005-09-05 03:21:00,83.844,83.877,83.835,83.864,180899997.0
2005-09-05 03:22:00,83.88,83.883,83.827,83.839,228199999.0
2005-09-05 03:23:00,83.845,83.862,83.827,83.851,148699999.0
2005-09-05 03:24:00,83.86,83.86,83.83,83.83,166300001.0
2005-09-05 03:25:00,83.817,83.844,83.808,83.832,227599998.0
2005-09-05 03:26:00,83.828,83.851,83.817,83.84,281100004.0
2005-09-05 03:27:00,83.831,83.863,83.826,83.841,210900002.0
2005-09-05 03:28:00,83.835,83.85,83.814,83.831,109700000.0
2005-09-05 03:29:00,83.809,83.827,83.797,83.82,319300001.0
2005-09-05 03:30:00,83.834,83.846,83.795,83.832,234299999.0
2005-09-05 03:31:00,83.828,83.849,83.807,83.832,214299998.0
2005-09-05 03:32:00,83.837,83.838,83.797,83.811,156700000.0
2005-09-05 03:33:00,83.795,83.837,83.785,83.817,209299994.0
2005-09-05 03:34:00,83.807,83.851,83.802,83.851,127300000.0
2005-09-05 03:35:00,83.84,83.861,83.812,83.852,180500001.0
2005-09-05 03:36:00,83.837,83.855,83.834,83.848,144499999.0
2005-09-05 03:37:00,83.849,83.857,83.818,83.825,139800000.0
2005-09-05 03:38:00,83.802,83.821,83.802,83.814,249199998.0
2005-09-05 03:39:00,83.796,83.828,83.78,83.807,210100001.0
2005-09-05 03:40:00,83.825,83.834,83.806,83.819,233000001.0
2005-09-05 03:41:00,83.831,83.87,83.831,83.864,217000000.0
2005-09-05 03:42:00,83.829,83.847,83.816,83.835,160499999.0
2005-09-05 03:43:00,83.815,83.846,83.776,83.809,177500000.0
2005-09-05 03:44:00,83.832,83.839,83.811,83.815,298899996.0
2005-09-05 03:45:00,83.805,83.821,83.787,83.798,214999999.0
2005-09-05 03:46:00,83.814,83.832,83.802,83.809,281800000.0
2005-09-05 03:47:00,83.816,83.833,83.8,83.81,262699998.0
2005-09-05 03:48:00,83.821,83.836,83.804,83.823,197600000.0
2005-09-05 03:49:00,83.822,83.859,83.822,83.859,153300002.0
2005-09-05 03:50:00,83.829,83.867,83.829,83.856,175200004.0
2005-09-05 03:51:00,83.863,83.874,83.835,83.861,169199998.0
2005-09-05 03:52:00,83.848,83.877,83.848,83.873,251500001.0
2005-09-05 03:53:00,83.803,83.878,83.803,83.878,214899999.0
2005-09-05 03:54:00,83.868,83.868,83.834,83.834,97400001.0
2005-09-05 03:55:00,83.869,83.899,83.849,83.899,150900001.0
2005-09-05 03:56:00,83.886,83.901,83.862,83.878,168600001.0
2005-09-05 03:57:00,83.871,83.894,83.859,83.875,117400000.0
2005-09-05 03:58:00,83.885,83.923,83.882,83.912,154900001.0
2005-09-05 03:59:00,83.874,83.906,83.859,83.887,197799998.0
2005-09-05 04:00:00,83.869,83.899,83.856,83.879,230199999.0
2005-09-05 04:01:00,83.896,83.896,83.865,83.865,230099998.0
2005-09-05 04:02:00,83.865,83.891,83.836,83.847,198300000.0
2005-09-05 04:03:00,83.855,83.858,83.832,83.854,132000000.0
2005-09-05 04:04:00,83.865,83.881,83.849,83.859,145999998.0
2005-09-05 04:05:00,83.857,83.872,83.846,83.859,200700003.0
2005-09-05 04:06:00,83.875,83.881,83.836,83.836,164199995.0
2005-09-05 04:07:00,83.88,83.88,83.82,83.837,192500002.0
2005-09-05 04:08:00,83.883,83.898,83.856,83.861,197800002.0
2005-09-05 04:09:00,83.891,83.891,83.851,83.856,89899999.0
2005-09-05 04:10:00,83.888,83.9,83.867,83.883,248099999.0
2005-09-05 04:11:00,83.872,83.903,83.861,83.861,130900000.0
2005-09-05 04:12:00,83.872,83.889,83.851,83.875,180600000.0
2005-09-05 04:13:00,83.881,83.889,83.854,83.867,265699997.0
2005-09-05 04:14:00,83.86,83.873,83.845,83.848,192800005.0
2005-09-05 04:15:00,83.875,83.912,83.865,83.878,241700000.0
2005-09-05 04:16:00,83.883,83.883,83.836,83.838,241300000.0
2005-09-05 04:17:00,83.832,83.87,83.832,83.858,185299999.0
2005-09-05 04:18:00,83.846,83.869,83.828,83.844,171800001.0
2005-09-05 04:19:00,83.826,83.851,83.819,83.841,310700000.0
2005-09-05 04:20:00,83.8,83.847,83.8,83.847,120200000.0
2005-09-05 04:21:00,83.81,83.851,83.806,83.837,73900001.0
2005-09-05 04:22:00,83.857,83.882,83.843,83.852,185099997.0
2005-09-05 04:23:00,83.868,83.897,83.867,83.879,121600001.0
2005-09-05 04:24:00,83.818,83.858,83.818,83.851,116799998.0
2005-09-05 04:25:00,83.825,83.873,83.825,83.857,114800000.0
2005-09-05 04:26:00,83.859,83.867,83.828,83.845,116199999.0
2005-09-05 04:27:00,83.848,83.863,83.818,83.841,180699996.0
2005-09-05 04:28:00,83.854,83.854,83.83,83.838,144700001.0
2005-09-05 04:29:00,83.832,83.845,83.788,83.817,227400002.0
2005-09-05 04:30:00,83.843,83.866,83.815,83.823,248300001.0
2005-09-05 04:31:00,83.875,83.882,83.85,83.85,249199997.0
2005-09-05 04:32:00,83.853,83.866,83.831,83.846,135199999.0
2005-09-05 04:33:00,83.845,83.884,83.829,83.87,241300001.0
2005-09-05 04:34:00,83.842,83.878,83.84,83.853,155199999.0
2005-09-05 04:35:00,83.839,83.868,83.839,83.85,251000000.0
2005-09-05 04:36:00,83.851,83.867,83.838,83.856,214000000.0
2005-09-05 04:37:00,83.825,83.861,83.822,83.861,221300002.0
2005-09-05 04:38:00,83.859,83.875,83.839,83.875,317500000.0
2005-09-05 04:39:00,83.891,83.904,83.877,83.889,221900000.0
2005-09-05 04:40:00,83.89,83.929,83.89,83.921,236900003.0
2005-09-05 04:41:00,83.902,83.917,83.874,83.917,216500001.0
2005-09-05 04:42:00,83.918,83.918,83.876,83.892,225300002.0
2005-09-05 04:43:00,83.908,83.929,83.898,83.925,178100001.0
2005-09-05 04:44:00,83.893,83.933,83.887,83.93,142200000.0
2005-09-05 04:45:00,83.919,83.921,83.881,83.886,197699998.0
2005-09-05 04:46:00,83.884,83.912,83.878,83.903,309800001.0
2005-09-05 04:47:00,83.896,83.928,83.886,83.89,218400000.0
2005-09-05 04:48:00,83.882,83.903,83.866,83.87,166500000.0
2005-09-05 04:49:00,83.885,83.91,83.867,83.871,207000000.0
2005-09-05 04:50:00,83.89,83.941,83.89,83.941,158599997.0
2005-09-05 04:51:00,83.953,83.953,83.918,83.918,219400000.0
2005-09-05 04:52:00,83.906,83.934,83.895,83.903,223099998.0
2005-09-05 04:53:00,83.894,83.933,83.872,83.879,276200001.0
2005-09-05 04:54:00,83.905,83.911,83.873,83.893,334200001.0
2005-09-05 04:55:00,83.898,83.916,83.881,83.891,205500003.0
2005-09-05 04:56:00,83.886,83.935,83.886,83.935,235799997.0
2005-09-05 04:57:00,83.917,83.941,83.908,83.909,144599997.0
2005-09-05 04:58:00,83.925,83.946,83.918,83.918,160100000.0
2005-09-05 04:59:00,83.914,83.934,83.901,83.919,114500000.0
2005-09-05 05:00:00,83.924,83.924,83.896,83.911,202900000.0
2005-09-05 05:01:00,83.911,83.949,83.895,83.91,265100000.0
2005-09-05 05:02:00,83.927,83.932,83.898,83.898,256900001.0
2005-09-05 05:03:00,83.911,83.946,83.908,83.931,217999999.0
2005-09-05 05:04:00,83.915,83.937,83.897,83.905,225700000.0
2005-09-05 05:05:00,83.87,83.905,83.85,83.905,140100000.0
2005-09-05 05:06:00,83.885,83.904,83.861,83.861,287900002.0
2005-09-05 05:07:00,83.9,83.921,83.869,83.869,172500001.0
2005-09-05 05:08:00,83.863,83.923,83.863,83.889,228299998.0
2005-09-05 05:09:00,83.901,83.937,83.901,83.922,185799999.0
2005-09-05 05:10:00,83.907,83.907,83.874,83.89,107400000.0
2005-09-05 05:11:00,83.886,83.911,83.867,83.895,186500000.0
2005-09-05 05:12:00,83.876,83.911,83.86,83.881,207399995.0
2005-09-05 05:13:00,83.876,83.906,83.87,83.899,153899998.0
2005-09-05 05:14:00,83.891,83.908,83.876,83.897,347699996.0
2005-09-05 05:15:00,83.861,83.887,83.841,83.871,139499997.0
2005-09-05 05:16:00,83.852,83.893,83.852,83.869,266999995.0
2005-09-05 05:17:00,83.868,83.889,83.848,83.876,310399996.0
2005-09-05 05:18:00,83.854,83.883,83.852,83.862,213800001.0
2005-09-05 05:19:00,83.814,83.855,83.802,83.842,144800000.0
2005-09-05 05:20:00,83.851,83.891,83.836,83.857,161100001.0
2005-09-05 05:21:00,83.829,83.874,83.829,83.837,239099997.0
2005-09-05 05:22:00,83.87,83.889,83.832,83.846,239099999.0
2005-09-05 05:23:00,83.839,83.865,83.811,83.828,216399999.0
2005-09-05 05:24:00,83.835,83.852,83.817,83.834,167500002.0
2005-09-05 05:25:00,83.841,83.861,83.824,83.846,250299997.0
2005-09-05 05:26:00,83.825,83.855,83.814,83.855,174900003.0
2005-09-05 05:27:00,83.863,83.863,83.824,83.83,167799998.0
2005-09-05 05:28:00,83.864,83.864,83.796,83.814,162899999.0
2005-09-05 05:29:00,83.858,83.865,83.807,83.84,198199999.0
2005-09-05 05:30:00,83.86,83.861,83.811,83.834,267599999.0
2005-09-05 05:31:00,83.819,83.859,83.808,83.851,228399998.0
2005-09-05 05:32:00,83.862,83.871,83.82,83.82,162099997.0
2005-09-05 05:33:00,83.873,83.873,83.835,83.837,191599999.0
2005-09-05 05:34:00,83.848,83.868,83.829,83.858,213200000.0
2005-09-05 05:35:00,83.829,83.854,83.816,83.828,303500000.0
2005-09-05 05:36:00,83.846,83.872,83.811,83.827,196499998.0
2005-09-05 05:37:00,83.85,83.858,83.816,83.838,143000001.0
2005-09-05 05:38:00,83.846,83.862,83.815,83.847,248100001.0
2005-09-05 05:39:00,83.853,83.853,83.821,83.852,111699999.0
2005-09-05 05:40:00,83.87,83.87,83.833,83.833,118000000.0
2005-09-05 05:41:00,83.871,83.887,83.861,83.878,302599997.0
2005-09-05 05:42:00,83.867,83.882,83.833,83.833,367999999.0
2005-09-05 05:43:00,83.852,83.875,83.847,83.86,207299998.0
2005-09-05 05:44:00,83.835,83.868,83.822,83.847,208000003.0
2005-09-05 05:45:00,83.856,83.876,83.845,83.875,185000001.0
2005-09-05 05:46:00,83.852,83.879,83.851,83.868,172899999.0
2005-09-05 05:47:00,83.833,83.857,83.823,83.838,160600000.0
2005-09-05 05:48:00,83.822,83.854,83.82,83.835,207700001.0
2005-09-05 05:49:00,83.856,83.862,83.828,83.828,188000000.0
2005-09-05 05:50:00,83.817,83.854,83.811,83.833,121200001.0
2005-09-05 05:51:00,83.851,83.851,83.802,83.803,100800000.0
2005-09-05 05:52:00,83.841,83.852,83.809,83.832,159199999.0
2005-09-05 05:53:00,83.835,83.847,83.804,83.804,264399998.0
2005-09-05 05:54:00,83.848,83.848,83.816,83.816,202800001.0
2005-09-05 05:55:00,83.808,83.841,83.806,83.83,107999999.0
2005-09-05 05:56:00,83.844,83.846,83.818,83.818,108000000.0
2005-09-05 05:57:00,83.84,83.853,83.81,83.84,178699996.0
2005-09-05 05:58:00,83.825,83.852,83.803,83.835,118100000.0
2005-09-05 05:59:00,83.831,83.85,83.802,83.819,199699996.0
2005-09-05 06:00:00,83.799,83.844,83.799,83.838,225099999.0
2005-09-05 06:01:00,83.862,83.862,83.824,83.827,171999998.0
2005-09-05 06:02:00,83.848,83.865,83.824,83.845,134599999.0
2005-09-05 06:03:00,83.857,83.857,83.812,83.813,248100000.0
2005-09-05 06:04:00,83.84,83.86,83.812,83.843,101700000.0
2005-09-05 06:05:00,83.816,83.848,83.788,83.828,147600001.0
2005-09-05 06:06:00,83.84,83.885,83.828,83.833,155999998.0
2005-09-05 06:07:00,83.845,83.869,83.844,83.862,133399998.0
2005-09-05 06:08:00,83.852,83.881,83.84,83.881,180300003.0
2005-09-05 06:09:00,83.865,83.865,83.821,83.842,243700003.0
2005-09-05 06:10:00,83.837,83.858,83.829,83.857,102599999.0
2005-09-05 06:11:00,83.843,83.87,83.84,83.853,241200003.0
2005-09-05 06:12:00,83.842,83.873,83.836,83.873,240100002.0
2005-09-05 06:13:00,83.868,83.873,83.839,83.854,139099998.0
2005-09-05 06:14:00,83.869,83.889,83.858,83.877,239299998.0
2005-09-05 06:15:00,83.876,83.899,83.865,83.874,190000000.0
2005-09-05 06:16:00,83.853,83.897,83.853,83.878,203499998.0
2005-09-05 06:17:00,83.859,83.885,83.859,83.885,104099999.0
2005-09-05 06:18:00,83.857,83.872,83.828,83.858,189999999.0
2005-09-05 06:19:00,83.857,83.869,83.805,83.815,202100003.0
2005-09-05 06:20:00,83.819,83.843,83.803,83.828,210700001.0
2005-09-05 06:21:00,83.813,83.862,83.808,83.862,175700000.0
2005-09-05 06:22:00,83.828,83.863,83.82,83.824,255699998.0
2005-09-05 06:23:00,83.849,83.877,83.842,83.85,229500000.0
2005-09-05 06:24:00,83.866,83.866,83.815,83.841,180099998.0
2005-09-05 06:25:00,83.85,83.867,83.835,83.842,263899996.0
2005-09-05 06:26:00,83.837,83.868,83.829,83.843,115700000.0
2005-09-05 06:27:00,83.86,83.873,83.836,83.858,137900000.0
2005-09-05 06:28:00,83.858,83.859,83.821,83.822,191199997.0
2005-09-05 06:29:00,83.821,83.842,83.794,83.82,133599998.0
2005-09-05 06:30:00,83.849,83.85,83.825,83.826,166800001.0
2005-09-05 06:31:00,83.803,83.823,83.78,83.79,135299999.0
2005-09-05 06:32:00,83.795,83.821,83.786,83.812,182400002.0
2005-09-05 06:33:00,83.807,83.826,83.791,83.821,238099997.0
2005-09-05 06:34:00,83.794,83.832,83.794,83.832,131999999.0
2005-09-05 06:35:00,83.815,83.851,83.815,83.83,236799996.0
2005-09-05 06:36:00,83.813,83.837,83.792,83.814,190500001.0
2005-09-05 06:37:00,83.843,83.843,83.814,83.814,83300003.0
2005-09-05 06:38:00,83.84,83.852,83.808,83.819,404999999.0
2005-09-05 06:39:00,83.844,83.844,83.799,83.815,209900001.0
2005-09-05 06:40:00,83.837,83.84,83.816,83.82,208399999.0
2005-09-05 06:41:00,83.833,83.841,83.805,83.835,262199996.0
2005-09-05 06:42:00,83.813,83.853,83.797,83.853,223500005.0
2005-09-05 06:43:00,83.855,83.855,83.803,83.806,298800004.0
2005-09-05 06:44:00,83.815,83.842,83.791,83.821,191400001.0
2005-09-05 06:45:00,83.815,83.836,83.796,83.825,137699997.0
2005-09-05 06:46:00,83.807,83.825,83.792,83.825,250300002.0
2005-09-05 06:47:00,83.791,83.828,83.791,83.827,196899999.0
2005-09-05 06:48:00,83.809,83.837,83.794,83.814,149600000.0
2005-09-05 06:49:00,83.817,83.848,83.81,83.83,267800000.0
2005-09-05 06:50:00,83.797,83.817,83.785,83.797,242300004.0
2005-09-05 06:51:00,83.808,83.829,83.783,83.808,242900003.0
2005-09-05 06:52:00,83.798,83.831,83.792,83.804,186999998.0
2005-09-05 06:53:00,83.819,83.819,83.771,83.771,185099998.0
2005-09-05 06:54:00,83.814,83.832,83.807,83.83,321600002.0
2005-09-05 06:55:00,83.842,83.858,83.816,83.855,270000000.0
2005-09-05 06:56:00,83.861,83.861,83.806,83.816,203700000.0
2005-09-05 06:57:00,83.8,83.82,83.79,83.796,216899996.0
2005-09-05 06:58:00,83.78,83.817,83.78,83.813,121900002.0
2005-09-05 06:59:00,83.818,83.844,83.814,83.825,242000000.0
2005-09-05 07:00:00,83.81,83.836,83.804,83.826,142800001.0
2005-09-05 07:01:00,83.808,83.838,83.78,83.785,195800000.0
2005-09-05 07:02:00,83.771,83.841,83.762,83.841,184100002.0
2005-09-05 07:03:00,83.841,83.841,83.81,83.839,141499999.0
2005-09-05 07:04:00,83.835,83.851,83.808,83.808,176600001.0
2005-09-05 07:05:00,83.861,83.892,83.861,83.892,228399996.0
2005-09-05 07:06:00,83.881,83.881,83.851,83.86,157500001.0
2005-09-05 07:07:00,83.876,83.892,83.857,83.887,140499998.0
2005-09-05 07:08:00,83.892,83.892,83.85,83.859,159899999.0
2005-09-05 07:09:00,83.831,83.915,83.831,83.915,251299998.0
2005-09-05 07:10:00,83.909,83.923,83.884,83.905,155300000.0
2005-09-05 07:11:00,83.896,83.918,83.874,83.895,140999998.0
2005-09-05 07:12:00,83.889,83.914,83.882,83.902,152799995.0
2005-09-05 07:13:00,83.875,83.912,83.86,83.887,149500000.0
2005-09-05 07:14:00,83.889,83.912,83.861,83.887,154200000.0
2005-09-05 07:15:00,83.867,83.916,83.867,83.906,189500001.0
2005-09-05 07:16:00,83.844,83.907,83.844,83.889,228999998.0
2005-09-05 07:17:00,83.903,83.912,83.878,83.912,203000001.0
2005-09-05 07:18:00,83.894,83.918,83.868,83.868,144600000.0
2005-09-05 07:19:00,83.921,83.924,83.89,83.898,249299996.0
2005-09-05 07:20:00,83.876,83.914,83.876,83.903,192099998.0
2005-09-05 07:21:00,83.891,83.939,83.891,83.926,217500004.0
2005-09-05 07:22:00,83.908,83.908,83.874,83.892,117600000.0
2005-09-05 07:23:00,83.886,83.911,83.882,83.903,222399997.0
2005-09-05 07:24:00,83.888,83.909,83.867,83.902,188999999.0
2005-09-05 07:25:00,83.892,83.904,83.88,83.883,254200004.0
2005-09-05 07:26:00,83.914,83.921,83.883,83.898,314399999.0
2005-09-05 07:27:00,83.887,83.907,83.874,83.902,246600002.0
2005-09-05 07:28:00,83.909,83.916,83.866,83.866,149000002.0
2005-09-05 07:29:00,83.89,83.91,83.872,83.897,116500000.0
2005-09-05 07:30:00,83.882,83.901,83.869,83.897,80999999.0
2005-09-05 07:31:00,83.896,83.911,83.875,83.885,197000000.0
2005-09-05 07:32:00,83.884,83.906,83.874,83.9,186399998.0
2005-09-05 07:33:00,83.917,83.929,83.896,83.903,235300002.0
2005-09-05 07:34:00,83.931,83.932,83.899,83.899,157600002.0
2005-09-05 07:35:00,83.897,83.917,83.881,83.896,280899996.0
2005-09-05 07:36:00,83.886,83.918,83.869,83.897,225099997.0
2005-09-05 07:37:00,83.89,83.923,83.883,83.923,184400000.0
2005-09-05 07:38:00,83.848,83.912,83.838,83.889,183099999.0
2005-09-05 07:39:00,83.915,83.933,83.895,83.903,168500000.0
2005-09-05 07:40:00,83.916,83.938,83.895,83.928,182100002.0
2005-09-05 07:41:00,83.944,83.944,83.9,83.9,144300002.0
2005-09-05 07:42:00,83.904,83.935,83.893,83.905,182699998.0
2005-09-05 07:43:00,83.923,83.94,83.898,83.918,155500000.0
2005-09-05 07:44:00,83.965,83.989,83.96,83.98,175700001.0
2005-09-05 07:45:00,83.948,83.963,83.923,83.923,186999998.0
2005-09-05 07:46:00,83.921,83.96,83.893,83.945,285900002.0
2005-09-05 07:47:00,83.962,83.962,83.925,83.938,168299998.0
2005-09-05 07:48:00,83.928,83.943,83.903,83.915,181199999.0
2005-09-05 07:49:00,83.916,83.923,83.893,83.901,264899997.0
2005-09-05 07:50:00,83.915,83.935,83.859,83.893,321500003.0
2005-09-05 07:51:00,83.9,83.925,83.895,83.925,145100001.0
2005-09-05 07:52:00,83.916,83.936,83.887,83.911,204899996.0
2005-09-05 07:53:00,83.887,83.934,83.879,83.931,218800001.0
2005-09-05 07:54:00,83.926,83.948,83.906,83.911,197799998.0
2005-09-05 07:55:00,83.957,83.961,83.929,83.944,257900000.0
2005-09-05 07:56:00,83.94,83.974,83.916,83.952,199399998.0
2005-09-05 07:57:00,83.986,83.988,83.964,83.971,151800003.0
2005-09-05 07:58:00,83.962,83.983,83.957,83.97,175899998.0
2005-09-05 07:59:00,83.977,83.988,83.96,83.987,202300000.0
2005-09-05 08:00:00,84.002,84.007,83.982,83.984,102200000.0
2005-09-05 08:01:00,83.97,83.992,83.933,83.946,78400000.0
2005-09-05 08:02:00,83.961,83.976,83.942,83.953,227900002.0
2005-09-05 08:03:00,83.969,83.972,83.927,83.934,104400000.0
2005-09-05 08:04:00,83.959,83.963,83.926,83.933,239499995.0
2005-09-05 08:05:00,83.94,83.956,83.896,83.896,270600003.0
2005-09-05 08:06:00,83.9,83.93,83.89,83.909,136899999.0
2005-09-05 08:07:00,83.902,83.926,83.867,83.9,259099996.0
2005-09-05 08:08:00,83.91,83.938,83.91,83.93,195700000.0
2005-09-05 08:09:00,83.911,83.911,83.877,83.897,153199998.0
2005-09-05 08:10:00,83.872,83.897,83.858,83.896,142000000.0
2005-09-05 08:11:00,83.948,84.031,83.887,83.887,188700004.0
2005-09-05 08:12:00,83.862,83.917,83.861,83.917,174199997.0
2005-09-05 08:13:00,83.954,83.982,83.883,83.912,215500000.0
2005-09-05 08:14:00,83.913,83.913,83.885,83.899,100500002.0
2005-09-05 08:15:00,83.888,83.913,83.853,83.895,188400003.0
2005-09-05 08:16:00,83.859,83.896,83.859,83.891,219699999.0
2005-09-05 08:17:00,83.908,83.926,83.9,83.908,155900000.0
2005-09-05 08:18:00,83.911,83.921,83.887,83.89,210100000.0
2005-09-05 08:19:00,83.848,83.896,83.841,83.896,139100002.0
2005-09-05 08:20:00,83.888,83.907,83.849,83.869,182800003.0
2005-09-05 08:21:00,83.868,83.897,83.864,83.87,293599999.0
2005-09-05 08:22:00,83.873,83.894,83.858,83.863,219699998.0
2005-09-05 08:23:00,83.847,83.877,83.827,83.861,169900003.0
2005-09-05 08:24:00,83.88,83.901,83.86,83.887,168499998.0
2005-09-05 08:25:00,83.872,83.913,83.872,83.91,152900003.0
2005-09-05 08:26:00,83.912,83.913,83.869,83.913,234399997.0
2005-09-05 08:27:00,83.913,83.917,83.877,83.877,169599999.0
2005-09-05 08:28:00,83.914,83.946,83.914,83.941,263199998.0
2005-09-05 08:29:00,83.934,83.94,83.907,83.927,203199998.0
2005-09-05 08:30:00,83.944,83.956,83.922,83.922,215899998.0
2005-09-05 08:31:00,83.912,83.938,83.907,83.92,239500004.0
2005-09-05 08:32:00,83.918,83.934,83.899,83.901,146900000.0
2005-09-05 08:33:00,83.926,83.932,83.903,83.909,245999999.0
2005-09-05 08:34:00,83.88,83.917,83.874,83.89,183399998.0
2005-09-05 08:35:00,83.882,83.903,83.87,83.893,191400000.0
2005-09-05 08:36:00,83.84,83.916,83.84,83.888,243699999.0
2005-09-05 08:37:00,83.919,83.929,83.892,83.905,137499997.0
2005-09-05 08:38:00,83.897,83.929,83.881,83.908,197599999.0
2005-09-05 08:39:00,83.924,83.947,83.909,83.943,231800000.0
2005-09-05 08:40:00,83.931,83.944,83.916,83.922,219999998.0
2005-09-05 08:41:00,83.945,83.957,83.918,83.918,127199998.0
2005-09-05 08:42:00,83.942,83.961,83.928,83.94,128200000.0
2005-09-05 08:43:00,83.93,83.959,83.921,83.928,207699996.0
2005-09-05 08:44:00,83.95,83.95,83.907,83.907,290700000.0
2005-09-05 08:45:00,83.898,83.923,83.892,83.916,300900001.0
2005-09-05 08:46:00,83.911,83.911,83.875,83.876,90000000.0
2005-09-05 08:47:00,83.897,83.927,83.895,83.908,237899998.0
2005-09-05 08:48:00,83.86,83.918,83.86,83.918,135899998.0
2005-09-05 08:49:00,83.9,83.92,83.886,83.92,149299998.0
2005-09-05 08:50:00,83.899,83.918,83.894,83.913,175200001.0
2005-09-05 08:51:00,83.907,83.907,83.86,83.868,260799998.0
2005-09-05 08:52:00,83.89,83.921,83.89,83.91,113900002.0
2005-09-05 08:53:00,83.901,83.914,83.865,83.9,230199998.0
2005-09-05 08:54:00,83.903,83.921,83.879,83.905,83700001.0
2005-09-05 08:55:00,83.885,83.885,83.849,83.849,52799999.0
2005-09-05 08:56:00,83.83,83.874,83.826,83.874,132999999.0
2005-09-05 08:57:00,83.872,83.872,83.828,83.839,232999998.0
2005-09-05 08:58:00,83.824,83.847,83.82,83.844,298999996.0
2005-09-05 08:59:00,83.87,83.87,83.808,83.808,212300000.0
2005-09-05 09:00:00,83.85,83.864,83.83,83.842,305500001.0
2005-09-05 09:01:00,83.843,83.874,83.838,83.871,133100000.0
2005-09-05 09:02:00,83.86,83.891,83.844,83.862,183799998.0
2005-09-05 09:03:00,83.887,83.897,83.861,83.867,291999999.0
2005-09-05 09:04:00,83.849,83.879,83.837,83.861,289299997.0
2005-09-05 09:05:00,83.866,83.893,83.855,83.885,170900002.0
2005-09-05 09:06:00,83.857,83.881,83.833,83.866,249500001.0
2005-09-05 09:07:00,83.878,83.898,83.853,83.879,257099997.0
2005-09-05 09:08:00,83.908,83.908,83.883,83.883,143399999.0
2005-09-05 09:09:00,83.908,83.915,83.882,83.902,182700004.0
2005-09-05 09:10:00,83.881,83.903,83.862,83.876,273800000.0
2005-09-05 09:11:00,83.915,83.919,83.886,83.886,119500000.0
2005-09-05 09:12:00,83.868,83.893,83.851,83.865,60500001.0
2005-09-05 09:13:00,83.909,83.924,83.899,83.907,173399997.0
2005-09-05 09:14:00,83.873,83.924,83.873,83.895,134499998.0
2005-09-05 09:15:00,83.877,83.91,83.873,83.902,250400002.0
2005-09-05 09:16:00,83.893,83.917,83.893,83.917,102600000.0
2005-09-05 09:17:00,83.921,83.945,83.901,83.93,213300000.0
2005-09-05 09:18:00,83.937,83.937,83.885,83.885,119199999.0
2005-09-05 09:19:00,83.886,83.906,83.865,83.882,151900000.0
2005-09-05 09:20:00,83.881,83.882,83.854,83.856,204799999.0
2005-09-05 09:21:00,83.873,83.873,83.844,83.851,138300001.0
2005-09-05 09:22:00,83.871,83.883,83.844,83.879,160000000.0
2005-09-05 09:23:00,83.863,83.882,83.844,83.862,68500000.0
2005-09-05 09:24:00,83.863,83.89,83.815,83.85,118899999.0
2005-09-05 09:25:00,83.829,83.89,83.817,83.89,129999999.0
2005-09-05 09:26:00,83.897,83.918,83.851,83.905,207200000.0
2005-09-05 09:27:00,83.883,83.906,83.87,83.906,131200000.0
2005-09-05 09:28:00,83.876,83.915,83.869,83.895,126299998.0
2005-09-05 09:29:00,83.862,83.912,83.862,83.905,174799999.0
2005-09-05 09:30:00,83.907,83.909,83.852,83.852,175499999.0
2005-09-05 09:31:00,83.88,83.892,83.855,83.874,276500002.0
2005-09-05 09:32:00,83.89,83.89,83.864,83.878,131100000.0
2005-09-05 09:33:00,83.867,83.879,83.845,83.853,175100000.0
2005-09-05 09:34:00,83.835,83.888,83.832,83.859,169099999.0
2005-09-05 09:35:00,83.851,83.87,83.842,83.869,148100002.0
2005-09-05 09:36:00,83.847,83.879,83.842,83.879,106799999.0
2005-09-05 09:37:00,83.842,83.881,83.84,83.881,135199998.0
2005-09-05 09:38:00,83.845,83.86,83.825,83.838,206600001.0
2005-09-05 09:39:00,83.865,83.865,83.817,83.826,171699998.0
2005-09-05 09:40:00,83.823,83.869,83.823,83.869,218000000.0
2005-09-05 09:41:00,83.838,83.85,83.813,83.821,209200000.0
2005-09-05 09:42:00,83.838,83.838,83.804,83.804,134999998.0
2005-09-05 09:43:00,83.808,83.828,83.792,83.816,155000001.0
2005-09-05 09:44:00,83.827,83.827,83.784,83.809,208000000.0
2005-09-05 09:45:00,83.791,83.802,83.773,83.781,98500000.0
2005-09-05 09:46:00,83.747,83.79,83.741,83.79,190999999.0
2005-09-05 09:47:00,83.775,83.816,83.766,83.768,276999997.0
2005-09-05 09:48:00,83.75,83.803,83.75,83.797,192899999.0
2005-09-05 09:49:00,83.763,83.787,83.743,83.769,223199998.0
2005-09-05 09:50:00,83.772,83.772,83.742,83.756,265599999.0
2005-09-05 09:51:00,83.777,83.777,83.746,83.76,180999998.0
2005-09-05 09:52:00,83.754,83.773,83.732,83.753,130600000.0
2005-09-05 09:53:00,83.767,83.79,83.726,83.773,265799995.0
2005-09-05 09:54:00,83.753,83.778,83.735,83.754,131999999.0
2005-09-05 09:55:00,83.757,83.762,83.719,83.719,351899999.0
2005-09-05 09:56:00,83.757,83.757,83.71,83.714,249199999.0
2005-09-05 09:57:00,83.734,83.763,83.707,83.74,246300004.0
2005-09-05 09:58:00,83.716,83.774,83.697,83.755,197400000.0
2005-09-05 09:59:00,83.775,83.78,83.749,83.758,171900001.0
2005-09-05 10:00:00,83.747,83.768,83.712,83.722,180699999.0
2005-09-05 10:01:00,83.745,83.766,83.733,83.757,174400003.0
2005-09-05 10:02:00,83.745,83.762,83.7,83.715,189600001.0
2005-09-05 10:03:00,83.772,83.783,83.716,83.734,227599996.0
2005-09-05 10:04:00,83.75,83.752,83.719,83.725,140200003.0
2005-09-05 10:05:00,83.714,83.739,83.696,83.724,218199997.0
2005-09-05 10:06:00,83.684,83.744,83.684,83.732,226900001.0
2005-09-05 10:07:00,83.723,83.751,83.721,83.737,288800001.0
2005-09-05 10:08:00,83.735,83.739,83.696,83.696,189100002.0
2005-09-05 10:09:00,83.717,83.725,83.669,83.685,180999999.0
2005-09-05 10:10:00,83.694,83.715,83.675,83.675,212499999.0
2005-09-05 10:11:00,83.713,83.728,83.699,83.724,136600001.0
2005-09-05 10:12:00,83.698,83.717,83.683,83.695,129299999.0
2005-09-05 10:13:00,83.675,83.697,83.66,83.674,215600001.0
2005-09-05 10:14:00,83.692,83.701,83.651,83.682,210499998.0
2005-09-05 10:15:00,83.672,83.695,83.666,83.69,252400003.0
2005-09-05 10:16:00,83.648,83.709,83.633,83.686,189299997.0
2005-09-05 10:17:00,83.714,83.728,83.688,83.691,244500001.0
2005-09-05 10:18:00,83.712,83.722,83.683,83.695,168300000.0
2005-09-05 10:19:00,83.724,83.743,83.702,83.702,99300002.0
2005-09-05 10:20:00,83.734,83.753,83.703,83.704,173099999.0
2005-09-05 10:21:00,83.716,83.765,83.688,83.745,106400000.0
2005-09-05 10:22:00,83.763,83.789,83.749,83.764,244400003.0
2005-09-05 10:23:00,83.769,83.8,83.756,83.794,238899999.0
2005-09-05 10:24:00,83.759,83.8,83.756,83.778,191200000.0
2005-09-05 10:25:00,83.751,83.771,83.74,83.769,292000001.0
2005-09-05 10:26:00,83.774,83.775,83.752,83.753,130400000.0
2005-09-05 10:27:00,83.757,83.778,83.69,83.715,200500003.0
2005-09-05 10:28:00,83.692,83.719,83.679,83.719,183799996.0
2005-09-05 10:29:00,83.691,83.691,83.631,83.649,178700002.0
2005-09-05 10:30:00,83.639,83.669,83.639,83.649,190300000.0
2005-09-05 10:31:00,83.665,83.673,83.64,83.64,268500001.0
2005-09-05 10:32:00,83.653,83.687,83.647,83.662,97800000.0
2005-09-05 10:33:00,83.661,83.661,83.617,83.617,86300000.0
2005-09-05 10:34:00,83.672,83.674,83.63,83.63,162199997.0
2005-09-05 10:35:00,83.644,83.658,83.626,83.658,253399998.0
2005-09-05 10:36:00,83.642,83.676,83.635,83.657,173100000.0
2005-09-05 10:37:00,83.626,83.647,83.616,83.616,279300001.0
2005-09-05 10:38:00,83.64,83.646,83.603,83.603,186299998.0
2005-09-05 10:39:00,83.605,83.621,83.556,83.593,210500001.0
2005-09-05 10:40:00,83.631,83.64,83.614,83.619,257999998.0
2005-09-05 10:41:00,83.611,83.627,83.586,83.61,226600001.0
2005-09-05 10:42:00,83.615,83.623,83.598,83.598,315600004.0
2005-09-05 10:43:00,83.581,83.601,83.567,83.574,231800002.0
2005-09-05 10:44:00,83.563,83.603,83.552,83.603,277000000.0
2005-09-05 10:45:00,83.584,83.594,83.557,83.562,216400002.0
2005-09-05 10:46:00,83.579,83.612,83.579,83.612,122000000.0
2005-09-05 10:47:00,83.559,83.603,83.556,83.6,207600001.0
2005-09-05 10:48:00,83.59,83.606,83.574,83.604,238899997.0
2005-09-05 10:49:00,83.618,83.623,83.596,83.599,206100001.0
2005-09-05 10:50:00,83.613,83.628,83.578,83.613,103499998.0
2005-09-05 10:51:00,83.633,83.644,83.603,83.617,188800000.0
2005-09-05 10:52:00,83.628,83.66,83.625,83.642,255999998.0
2005-09-05 10:53:00,83.635,83.642,83.603,83.603,217199999.0
2005-09-05 10:54:00,83.641,83.652,83.62,83.652,231700002.0
2005-09-05 10:55:00,83.648,83.654,83.624,83.624,268199997.0
2005-09-05 10:56:00,83.642,83.642,83.592,83.622,203500001.0
2005-09-05 10:57:00,83.628,83.655,83.616,83.636,141299999.0
2005-09-05 10:58:00,83.643,83.679,83.621,83.627,164900000.0
2005-09-05 10:59:00,83.638,83.672,83.622,83.63,155800000.0
2005-09-05 11:00:00,83.649,83.678,83.611,83.671,222399996.0
2005-09-05 11:01:00,83.649,83.689,83.637,83.689,176899999.0
2005-09-05 11:02:00,83.688,83.715,83.678,83.712,159900001.0
2005-09-05 11:03:00,83.683,83.706,83.661,83.701,233999999.0
2005-09-05 11:04:00,83.662,83.695,83.65,83.681,160199999.0
2005-09-05 11:05:00,83.667,83.683,83.646,83.654,148800000.0
2005-09-05 11:06:00,83.658,83.682,83.652,83.666,106600000.0
2005-09-05 11:07:00,83.641,83.668,83.636,83.658,285099998.0
2005-09-05 11:08:00,83.643,83.663,83.629,83.649,103600001.0
2005-09-05 11:09:00,83.658,83.677,83.64,83.659,257899999.0
2005-09-05 11:10:00,83.676,83.696,83.659,83.661,234100004.0
2005-09-05 11:11:00,83.66,83.679,83.636,83.657,274300003.0
2005-09-05 11:12:00,83.607,83.641,83.605,83.641,201100003.0
2005-09-05 11:13:00,83.611,83.649,83.6,83.649,186600001.0
2005-09-05 11:14:00,83.598,83.633,83.592,83.619,153999996.0
2005-09-05 11:15:00,83.615,83.646,83.608,83.646,144300002.0
2005-09-05 11:16:00,83.578,83.648,83.578,83.616,227899999.0
2005-09-05 11:17:00,83.616,83.653,83.616,83.627,175700003.0
2005-09-05 11:18:00,83.617,83.652,83.602,83.604,265099998.0
2005-09-05 11:19:00,83.639,83.66,83.605,83.621,253199995.0
2005-09-05 11:20:00,83.632,83.652,83.595,83.62,288999998.0
2005-09-05 11:21:00,83.628,83.651,83.622,83.644,142099997.0
2005-09-05 11:22:00,83.634,83.652,83.615,83.638,150899998.0
2005-09-05 11:23:00,83.64,83.664,83.625,83.638,184899998.0
2005-09-05 11:24:00,83.647,83.681,83.643,83.681,113200000.0
2005-09-05 11:25:00,83.69,83.715,83.676,83.698,160900000.0
2005-09-05 11:26:00,83.682,83.705,83.669,83.705,132800000.0
2005-09-05 11:27:00,83.645,83.693,83.639,83.642,211199998.0
2005-09-05 11:28:00,83.709,83.709,83.66,83.695,184799998.0
2005-09-05 11:29:00,83.71,83.71,83.67,83.702,195799999.0
2005-09-05 11:30:00,83.705,83.731,83.69,83.723,280999998.0
2005-09-05 11:31:00,83.721,83.735,83.701,83.701,216300004.0
2005-09-05 11:32:00,83.701,83.721,83.687,83.703,355400001.0
2005-09-05 11:33:00,83.706,83.727,83.687,83.724,196000000.0
2005-09-05 11:34:00,83.713,83.732,83.695,83.717,232099998.0
2005-09-05 11:35:00,83.687,83.723,83.682,83.719,217299999.0
2005-09-05 11:36:00,83.707,83.726,83.671,83.696,170600000.0
2005-09-05 11:37:00,83.698,83.707,83.676,83.693,284899998.0
2005-09-05 11:38:00,83.657,83.713,83.647,83.696,207900001.0
2005-09-05 11:39:00,83.703,83.72,83.672,83.703,186499993.0
2005-09-05 11:40:00,83.644,83.719,83.644,83.718,179399999.0
2005-09-05 11:41:00,83.691,83.722,83.679,83.709,204299998.0
2005-09-05 11:42:00,83.688,83.711,83.67,83.68,272000002.0
2005-09-05 11:43:00,83.68,83.702,83.67,83.686,160600001.0
2005-09-05 11:44:00,83.724,83.745,83.716,83.72,104000001.0
2005-09-05 11:45:00,83.74,83.742,83.689,83.722,217500000.0
2005-09-05 11:46:00,83.714,83.727,83.689,83.706,231599999.0
2005-09-05 11:47:00,83.696,83.747,83.696,83.728,270400000.0
2005-09-05 11:48:00,83.699,83.721,83.684,83.694,185800000.0
2005-09-05 11:49:00,83.698,83.727,83.683,83.708,247500001.0
2005-09-05 11:50:00,83.705,83.724,83.681,83.703,139300000.0
2005-09-05 11:51:00,83.733,83.733,83.678,83.689,379800003.0
2005-09-05 11:52:00,83.736,83.736,83.678,83.682,262000000.0
2005-09-05 11:53:00,83.684,83.715,83.682,83.701,159799998.0
2005-09-05 11:54:00,83.687,83.725,83.669,83.725,185099999.0
2005-09-05 11:55:00,83.728,83.731,83.69,83.707,266800001.0
2005-09-05 11:56:00,83.735,83.747,83.718,83.728,128000000.0
2005-09-05 11:57:00,83.752,83.768,83.723,83.723,178900002.0
2005-09-05 11:58:00,83.751,83.751,83.704,83.718,184100001.0
2005-09-05 11:59:00,83.729,83.752,83.697,83.715,236499999.0
2005-09-05 12:00:00,83.732,83.732,83.7,83.731,280999999.0
2005-09-05 12:01:00,83.728,83.769,83.717,83.725,264400004.0
2005-09-05 12:02:00,83.724,83.74,83.712,83.737,308099998.0
2005-09-05 12:03:00,83.71,83.728,83.677,83.706,56400000.0
2005-09-05 12:04:00,83.703,83.728,83.694,83.718,143599998.0
2005-09-05 12:05:00,83.697,83.728,83.689,83.719,180200000.0
2005-09-05 12:06:00,83.68,83.731,83.666,83.708,178100002.0
2005-09-05 12:07:00,83.714,83.738,83.676,83.738,215299998.0
2005-09-05 12:08:00,83.735,83.744,83.667,83.667,209100000.0
2005-09-05 12:09:00,83.677,83.679,83.645,83.656,227299998.0
2005-09-05 12:10:00,83.659,83.67,83.639,83.641,229899998.0
2005-09-05 12:11:00,83.668,83.677,83.646,83.651,161300000.0
2005-09-05 12:12:00,83.655,83.657,83.632,83.642,147300001.0
2005-09-05 12:13:00,83.616,83.653,83.615,83.653,95600001.0
2005-09-05 12:14:00,83.619,83.658,83.617,83.653,182499997.0
2005-09-05 12:15:00,83.655,83.674,83.639,83.643,175499999.0
2005-09-05 12:16:00,83.622,83.646,83.619,83.637,69299999.0
2005-09-05 12:17:00,83.645,83.645,83.615,83.622,195999998.0
2005-09-05 12:18:00,83.609,83.639,83.595,83.623,213900000.0
2005-09-05 12:19:00,83.589,83.629,83.589,83.61,196600002.0
2005-09-05 12:20:00,83.638,83.645,83.605,83.627,372199994.0
2005-09-05 12:21:00,83.601,83.623,83.594,83.612,250399997.0
2005-09-05 12:22:00,83.634,83.657,83.634,83.648,144700000.0
2005-09-05 12:23:00,83.652,83.652,83.577,83.582,191700000.0
2005-09-05 12:24:00,83.617,83.617,83.574,83.574,252800001.0
2005-09-05 12:25:00,83.575,83.592,83.556,83.559,310100000.0
2005-09-05 12:26:00,83.618,83.634,83.596,83.596,259800002.0
2005-09-05 12:27:00,83.566,83.607,83.549,83.588,128799999.0
2005-09-05 12:28:00,83.596,83.608,83.574,83.577,180099998.0
2005-09-05 12:29:00,83.597,83.629,83.571,83.629,211199998.0
2005-09-05 12:30:00,83.625,83.659,83.625,83.65,141000000.0
2005-09-05 12:31:00,83.618,83.64,83.598,83.623,185099997.0
2005-09-05 12:32:00,83.617,83.643,83.612,83.636,189999999.0
2005-09-05 12:33:00,83.617,83.63,83.582,83.6,299799998.0
2005-09-05 12:34:00,83.644,83.644,83.6,83.6,164800001.0
2005-09-05 12:35:00,83.632,83.645,83.613,83.626,137499999.0
2005-09-05 12:36:00,83.573,83.624,83.559,83.605,195299997.0
2005-09-05 12:37:00,83.627,83.628,83.589,83.601,221300003.0
2005-09-05 12:38:00,83.61,83.619,83.582,83.616,231600002.0
2005-09-05 12:39:00,83.613,83.638,83.61,83.621,174400003.0
2005-09-05 12:40:00,83.601,83.632,83.597,83.605,207399999.0
2005-09-05 12:41:00,83.637,83.648,83.598,83.613,174600002.0
2005-09-05 12:42:00,83.611,83.64,83.597,83.611,139900000.0
2005-09-05 12:43:00,83.59,83.62,83.59,83.616,203600000.0
2005-09-05 12:44:00,83.61,83.61,83.585,83.609,212100002.0
2005-09-05 12:45:00,83.574,83.628,83.566,83.628,205100002.0
2005-09-05 12:46:00,83.607,83.625,83.588,83.598,215099998.0
2005-09-05 12:47:00,83.608,83.644,83.572,83.644,206700000.0
2005-09-05 12:48:00,83.65,83.65,83.58,83.58,146000001.0
2005-09-05 12:49:00,83.588,83.615,83.58,83.604,361399997.0
2005-09-05 12:50:00,83.611,83.615,83.577,83.6,160400000.0
2005-09-05 12:51:00,83.595,83.63,83.569,83.614,340700001.0
2005-09-05 12:52:00,83.609,83.634,83.594,83.63,191800002.0
2005-09-05 12:53:00,83.595,83.626,83.583,83.606,194100005.0
2005-09-05 12:54:00,83.558,83.606,83.552,83.59,120700000.0
2005-09-05 12:55:00,83.575,83.593,83.569,83.583,154800002.0
2005-09-05 12:56:00,83.587,83.61,83.563,83.581,173299998.0
2005-09-05 12:57:00,83.598,83.617,83.565,83.572,177299998.0
2005-09-05 12:58:00,83.593,83.613,83.582,83.613,162399998.0
2005-09-05 12:59:00,83.601,83.605,83.573,83.605,246000000.0
2005-09-05 13:00:00,83.561,83.599,83.561,83.593,105499999.0
2005-09-05 13:01:00,83.587,83.591,83.554,83.554,206399998.0
2005-09-05 13:02:00,83.577,83.605,83.571,83.592,168100002.0
2005-09-05 13:03:00,83.596,83.597,83.551,83.563,208299999.0
2005-09-05 13:04:00,83.576,83.614,83.57,83.585,251399997.0
2005-09-05 13:05:00,83.569,83.619,83.558,83.575,163199999.0
2005-09-05 13:06:00,83.572,83.589,83.555,83.576,170899999.0
2005-09-05 13:07:00,83.603,83.608,83.573,83.58,199600002.0
2005-09-05 13:08:00,83.58,83.621,83.571,83.62,199599997.0
2005-09-05 13:09:00,83.608,83.627,83.575,83.602,211000001.0
2005-09-05 13:10:00,83.649,83.652,83.588,83.602,282699996.0
2005-09-05 13:11:00,83.608,83.66,83.596,83.638,256099995.0
2005-09-05 13:12:00,83.618,83.673,83.596,83.653,126699999.0
2005-09-05 13:13:00,83.637,83.637,83.563,83.574,173299998.0
2005-09-05 13:14:00,83.615,83.634,83.586,83.612,228599996.0
2005-09-05 13:15:00,83.657,83.666,83.596,83.601,272300001.0
2005-09-05 13:16:00,83.61,83.621,83.583,83.606,207499998.0
2005-09-05 13:17:00,83.642,83.659,83.597,83.634,184900001.0
2005-09-05 13:18:00,83.658,83.664,83.616,83.624,179699999.0
2005-09-05 13:19:00,83.617,83.645,83.594,83.612,224200002.0
2005-09-05 13:20:00,83.625,83.637,83.586,83.588,231700001.0
2005-09-05 13:21:00,83.61,83.644,83.593,83.62,235899997.0
2005-09-05 13:22:00,83.652,83.658,83.599,83.62,219400000.0
2005-09-05 13:23:00,83.63,83.633,83.579,83.585,195900000.0
2005-09-05 13:24:00,83.576,83.631,83.561,83.609,206799998.0
2005-09-05 13:25:00,83.606,83.654,83.589,83.637,236399998.0
2005-09-05 13:26:00,83.657,83.658,83.608,83.621,138599999.0
2005-09-05 13:27:00,83.624,83.66,83.617,83.644,247199995.0
2005-09-05 13:28:00,83.606,83.65,83.604,83.63,290100000.0
2005-09-05 13:29:00,83.608,83.648,83.608,83.638,150999998.0
2005-09-05 13:30:00,83.593,83.632,83.593,83.611,170100002.0
2005-09-05 13:31:00,83.591,83.622,83.584,83.608,229300000.0
2005-09-05 13:32:00,83.628,83.647,83.594,83.621,234700002.0
2005-09-05 13:33:00,83.624,83.644,83.593,83.593,125500000.0
2005-09-05 13:34:00,83.605,83.641,83.586,83.601,131999998.0
2005-09-05 13:35:00,83.607,83.625,83.581,83.599,186200003.0
2005-09-05 13:36:00,83.584,83.635,83.571,83.588,216200000.0
2005-09-05 13:37:00,83.587,83.603,83.561,83.565,183500001.0
2005-09-05 13:38:00,83.552,83.624,83.552,83.613,209799995.0
2005-09-05 13:39:00,83.638,83.653,83.612,83.625,199099999.0
2005-09-05 13:40:00,83.603,83.626,83.589,83.618,171699997.0
2005-09-05 13:41:00,83.62,83.655,83.607,83.621,180799998.0
2005-09-05 13:42:00,83.633,83.653,83.613,83.615,305100005.0
2005-09-05 13:43:00,83.602,83.654,83.585,83.626,187600001.0
2005-09-05 13:44:00,83.642,83.655,83.615,83.625,276500000.0
2005-09-05 13:45:00,83.624,83.651,83.603,83.623,305499998.0
2005-09-05 13:46:00,83.607,83.629,83.579,83.597,194000002.0
2005-09-05 13:47:00,83.635,83.673,83.635,83.657,237299998.0
2005-09-05 13:48:00,83.614,83.657,83.596,83.633,204500002.0
2005-09-05 13:49:00,83.59,83.63,83.583,83.626,240700003.0
2005-09-05 13:50:00,83.586,83.612,83.573,83.584,191399998.0
2005-09-05 13:51:00,83.604,83.643,83.604,83.62,205899998.0
2005-09-05 13:52:00,83.609,83.628,83.584,83.593,248200000.0
2005-09-05 13:53:00,83.615,83.658,83.607,83.646,129699999.0
2005-09-05 13:54:00,83.606,83.654,83.597,83.641,174399998.0
2005-09-05 13:55:00,83.621,83.645,83.609,83.627,221000000.0
2005-09-05 13:56:00,83.625,83.646,83.605,83.613,215400000.0
2005-09-05 13:57:00,83.625,83.659,83.613,83.623,255799999.0
2005-09-05 13:58:00,83.588,83.647,83.564,83.621,118399999.0
2005-09-05 13:59:00,83.636,83.652,83.6,83.63,236400000.0
2005-09-05 14:00:00,83.64,83.657,83.619,83.655,188900001.0
2005-09-05 14:01:00,83.653,83.658,83.601,83.613,206800001.0
2005-09-05 14:02:00,83.59,83.631,83.588,83.625,150199997.0
2005-09-05 14:03:00,83.611,83.653,83.606,83.627,204700000.0
2005-09-05 14:04:00,83.621,83.654,83.621,83.634,120100001.0
2005-09-05 14:05:00,83.642,83.659,83.614,83.614,179900002.0
2005-09-05 14:06:00,83.615,83.659,83.614,83.639,151700001.0
2005-09-05 14:07:00,83.633,83.659,83.626,83.646,249100000.0
2005-09-05 14:08:00,83.633,83.666,83.626,83.635,173699998.0
2005-09-05 14:09:00,83.636,83.672,83.629,83.651,215800004.0
2005-09-05 14:10:00,83.643,83.659,83.626,83.627,133900003.0
2005-09-05 14:11:00,83.624,83.668,83.623,83.665,146499999.0
2005-09-05 14:12:00,83.649,83.676,83.625,83.639,158099999.0
2005-09-05 14:13:00,83.642,83.674,83.624,83.654,148200000.0
2005-09-05 14:14:00,83.625,83.66,83.625,83.638,233700000.0
2005-09-05 14:15:00,83.623,83.686,83.613,83.671,224400000.0
2005-09-05 14:16:00,83.659,83.685,83.643,83.664,218999996.0
2005-09-05 14:17:00,83.641,83.663,83.622,83.648,238799997.0
2005-09-05 14:18:00,83.66,83.676,83.636,83.637,177299998.0
2005-09-05 14:19:00,83.667,83.672,83.635,83.654,253899999.0
2005-09-05 14:20:00,83.653,83.685,83.648,83.664,139500001.0
2005-09-05 14:21:00,83.655,83.685,83.646,83.657,215200002.0
2005-09-05 14:22:00,83.634,83.674,83.63,83.652,201799996.0
2005-09-05 14:23:00,83.643,83.696,83.643,83.652,243300001.0
2005-09-05 14:24:00,83.663,83.698,83.653,83.659,268100001.0
2005-09-05 14:25:00,83.665,83.673,83.634,83.663,192800000.0
2005-09-05 14:26:00,83.64,83.662,83.611,83.636,164300001.0
2005-09-05 14:27:00,83.668,83.696,83.652,83.652,119999999.0
2005-09-05 14:28:00,83.654,83.687,83.639,83.667,163999999.0
2005-09-05 14:29:00,83.674,83.708,83.668,83.684,177499998.0
2005-09-05 14:30:00,83.677,83.707,83.657,83.686,287199998.0
2005-09-05 14:31:00,83.681,83.708,83.673,83.697,125700001.0
2005-09-05 14:32:00,83.667,83.721,83.664,83.706,128600000.0
2005-09-05 14:33:00,83.727,83.727,83.671,83.671,151500001.0
2005-09-05 14:34:00,83.684,83.702,83.648,83.655,140400002.0
2005-09-05 14:35:00,83.673,83.712,83.668,83.696,144899997.0
2005-09-05 14:36:00,83.693,83.702,83.666,83.688,261699997.0
2005-09-05 14:37:00,83.717,83.717,83.654,83.689,301900003.0
2005-09-05 14:38:00,83.682,83.716,83.682,83.7,170500001.0
2005-09-05 14:39:00,83.672,83.717,83.668,83.717,218000000.0
2005-09-05 14:40:00,83.675,83.725,83.675,83.719,190999999.0
2005-09-05 14:41:00,83.696,83.702,83.613,83.659,186600003.0
2005-09-05 14:42:00,83.653,83.71,83.646,83.657,222199999.0
2005-09-05 14:43:00,83.656,83.694,83.656,83.683,152999996.0
2005-09-05 14:44:00,83.663,83.716,83.658,83.716,172600001.0
2005-09-05 14:45:00,83.697,83.717,83.674,83.7,218300000.0
2005-09-05 14:46:00,83.658,83.705,83.65,83.693,200700000.0
2005-09-05 14:47:00,83.695,83.709,83.649,83.656,211599997.0
2005-09-05 14:48:00,83.667,83.715,83.659,83.682,149399997.0
2005-09-05 14:49:00,83.68,83.722,83.673,83.705,167999999.0
2005-09-05 14:50:00,83.653,83.74,83.653,83.719,275100003.0
2005-09-05 14:51:00,83.73,83.736,83.696,83.696,312100008.0
2005-09-05 14:52:00,83.708,83.763,83.693,83.726,200600000.0
2005-09-05 14:53:00,83.703,83.752,83.703,83.749,185899998.0
2005-09-05 14:54:00,83.743,83.774,83.72,83.755,222499998.0
2005-09-05 14:55:00,83.755,83.787,83.711,83.728,218800003.0
2005-09-05 14:56:00,83.75,83.766,83.729,83.729,131299999.0
2005-09-05 14:57:00,83.736,83.754,83.716,83.73,132200000.0
2005-09-05 14:58:00,83.721,83.748,83.716,83.731,247499996.0
2005-09-05 14:59:00,83.701,83.749,83.701,83.749,219299998.0
2005-09-05 15:00:00,83.716,83.746,83.691,83.708,175099996.0
2005-09-05 15:01:00,83.685,83.731,83.676,83.696,278799999.0
2005-09-05 15:02:00,83.685,83.703,83.655,83.692,179400000.0
2005-09-05 15:03:00,83.669,83.704,83.664,83.701,198700000.0
2005-09-05 15:04:00,83.653,83.686,83.644,83.661,221199998.0
2005-09-05 15:05:00,83.66,83.685,83.64,83.67,295499999.0
2005-09-05 15:06:00,83.644,83.678,83.636,83.658,168600000.0
2005-09-05 15:07:00,83.68,83.71,83.647,83.698,212800003.0
2005-09-05 15:08:00,83.673,83.728,83.663,83.69,154700000.0
2005-09-05 15:09:00,83.682,83.708,83.638,83.66,200200005.0
2005-09-05 15:10:00,83.653,83.696,83.643,83.665,148200000.0
2005-09-05 15:11:00,83.653,83.7,83.645,83.675,230699996.0
2005-09-05 15:12:00,83.631,83.696,83.623,83.66,216699996.0
2005-09-05 15:13:00,83.662,83.685,83.635,83.651,206899995.0
2005-09-05 15:14:00,83.66,83.679,83.641,83.646,290500001.0
2005-09-05 15:15:00,83.65,83.687,83.65,83.684,138800000.0
2005-09-05 15:16:00,83.625,83.683,83.625,83.683,93299999.0
2005-09-05 15:17:00,83.66,83.685,83.636,83.636,192100003.0
2005-09-05 15:18:00,83.685,83.703,83.652,83.688,247599995.0
2005-09-05 15:19:00,83.687,83.707,83.652,83.682,231800001.0
2005-09-05 15:20:00,83.669,83.685,83.639,83.645,132899998.0
2005-09-05 15:21:00,83.656,83.688,83.648,83.668,188400001.0
2005-09-05 15:22:00,83.649,83.695,83.63,83.673,326199993.0
2005-09-05 15:23:00,83.674,83.694,83.656,83.677,147999999.0
2005-09-05 15:24:00,83.68,83.685,83.649,83.659,172900000.0
2005-09-05 15:25:00,83.684,83.695,83.651,83.676,216700001.0
2005-09-05 15:26:00,83.639,83.693,83.639,83.679,297999996.0
2005-09-05 15:27:00,83.651,83.686,83.649,83.686,136299998.0
2005-09-05 15:28:00,83.708,83.714,83.672,83.672,226699998.0
2005-09-05 15:29:00,83.707,83.711,83.673,83.683,195400000.0
2005-09-05 15:30:00,83.66,83.696,83.66,83.69,187400002.0
2005-09-05 15:31:00,83.675,83.692,83.657,83.67,193099999.0
2005-09-05 15:32:00,83.646,83.711,83.646,83.694,165799999.0
2005-09-05 15:33:00,83.691,83.691,83.638,83.638,158399994.0
2005-09-05 15:34:00,83.662,83.722,83.662,83.673,199799999.0
2005-09-05 15:35:00,83.661,83.701,83.661,83.692,100400000.0
2005-09-05 15:36:00,83.673,83.691,83.653,83.662,184599998.0
2005-09-05 15:37:00,83.69,83.695,83.641,83.641,119899999.0
2005-09-05 15:38:00,83.615,83.676,83.61,83.619,232199999.0
2005-09-05 15:39:00,83.632,83.68,83.626,83.665,239999999.0
2005-09-05 15:40:00,83.657,83.712,83.643,83.703,191400000.0
2005-09-05 15:41:00,83.671,83.71,83.671,83.71,109500002.0
2005-09-05 15:42:00,83.709,83.713,83.666,83.666,153000001.0
2005-09-05 15:43:00,83.676,83.717,83.661,83.699,348900003.0
2005-09-05 15:44:00,83.665,83.692,83.653,83.659,287500003.0
2005-09-05 15:45:00,83.69,83.722,83.672,83.679,258500003.0
2005-09-05 15:46:00,83.65,83.714,83.643,83.687,212399997.0
2005-09-05 15:47:00,83.698,83.745,83.695,83.718,186599999.0
2005-09-05 15:48:00,83.697,83.747,83.688,83.72,248799999.0
2005-09-05 15:49:00,83.716,83.739,83.699,83.701,227699999.0
2005-09-05 15:50:00,83.688,83.746,83.686,83.714,172599998.0
2005-09-05 15:51:00,83.75,83.75,83.708,83.73,225200001.0
2005-09-05 15:52:00,83.697,83.755,83.693,83.745,244800002.0
2005-09-05 15:53:00,83.733,83.76,83.717,83.729,208499998.0
2005-09-05 15:54:00,83.736,83.779,83.719,83.762,221400001.0
2005-09-05 15:55:00,83.727,83.759,83.727,83.759,198900002.0
2005-09-05 15:56:00,83.728,83.756,83.727,83.754,232100000.0
2005-09-05 15:57:00,83.759,83.763,83.711,83.731,243900001.0
2005-09-05 15:58:00,83.708,83.744,83.694,83.707,186799997.0
2005-09-05 15:59:00,83.673,83.722,83.653,83.698,90699999.0
2005-09-05 16:00:00,83.675,83.716,83.668,83.699,254600000.0
2005-09-05 16:01:00,83.701,83.721,83.677,83.702,162099999.0
2005-09-05 16:02:00,83.687,83.738,83.684,83.69,184699998.0
2005-09-05 16:03:00,83.698,83.724,83.666,83.695,146299999.0
2005-09-05 16:04:00,83.693,83.718,83.672,83.684,157600001.0
2005-09-05 16:05:00,83.698,83.737,83.68,83.681,197000002.0
2005-09-05 16:06:00,83.634,83.713,83.634,83.713,119999997.0
2005-09-05 16:07:00,83.707,83.73,83.679,83.7,212800000.0
2005-09-05 16:08:00,83.68,83.729,83.671,83.725,153300000.0
2005-09-05 16:09:00,83.714,83.743,83.696,83.71,231099997.0
2005-09-05 16:10:00,83.73,83.758,83.722,83.745,165999998.0
2005-09-05 16:11:00,83.705,83.785,83.705,83.785,160099999.0
2005-09-05 16:12:00,83.744,83.772,83.726,83.771,230300000.0
2005-09-05 16:13:00,83.754,83.795,83.746,83.752,193900002.0
2005-09-05 16:14:00,83.696,83.768,83.696,83.753,101900000.0
2005-09-05 16:15:00,83.718,83.76,83.713,83.713,200100000.0
2005-09-05 16:16:00,83.71,83.752,83.703,83.735,115900000.0
2005-09-05 16:17:00,83.718,83.739,83.694,83.731,277600002.0
2005-09-05 16:18:00,83.714,83.764,83.704,83.731,205500002.0
2005-09-05 16:19:00,83.714,83.719,83.676,83.676,157599999.0
2005-09-05 16:20:00,83.669,83.722,83.667,83.715,207100000.0
2005-09-05 16:21:00,83.683,83.726,83.677,83.704,230399999.0
2005-09-05 16:22:00,83.73,83.74,83.7,83.705,170599997.0
2005-09-05 16:23:00,83.7,83.733,83.682,83.689,240900005.0
2005-09-05 16:24:00,83.683,83.71,83.676,83.708,213300001.0
2005-09-05 16:25:00,83.715,83.715,83.663,83.667,155899997.0
2005-09-05 16:26:00,83.738,83.757,83.699,83.708,205099998.0
2005-09-05 16:27:00,83.721,83.758,83.706,83.732,264700004.0
2005-09-05 16:28:00,83.718,83.737,83.689,83.7,174599998.0
2005-09-05 16:29:00,83.704,83.714,83.657,83.662,250999996.0
2005-09-05 16:30:00,83.679,83.708,83.633,83.691,299399999.0
2005-09-05 16:31:00,83.695,83.73,83.69,83.718,298499993.0
2005-09-05 16:32:00,83.691,83.718,83.68,83.7,173699997.0
2005-09-05 16:33:00,83.683,83.714,83.663,83.674,191099998.0
2005-09-05 16:34:00,83.672,83.718,83.664,83.706,153399997.0
2005-09-05 16:35:00,83.705,83.726,83.689,83.7,289000002.0
2005-09-05 16:36:00,83.693,83.738,83.687,83.694,142800000.0
2005-09-05 16:37:00,83.719,83.732,83.697,83.729,161599997.0
2005-09-05 16:38:00,83.721,83.755,83.71,83.755,203199999.0
2005-09-05 16:39:00,83.77,83.789,83.739,83.748,222700002.0
2005-09-05 16:40:00,83.763,83.798,83.756,83.785,203200000.0
2005-09-05 16:41:00,83.773,83.8,83.762,83.792,100699999.0
2005-09-05 16:42:00,83.788,83.809,83.778,83.803,249299997.0
2005-09-05 16:43:00,83.807,83.819,83.778,83.796,257100000.0
2005-09-05 16:44:00,83.805,83.805,83.754,83.764,167400002.0
2005-09-05 16:45:00,83.763,83.803,83.763,83.78,241700002.0
2005-09-05 16:46:00,83.781,83.82,83.781,83.787,129800001.0
2005-09-05 16:47:00,83.784,83.825,83.771,83.795,168800000.0
2005-09-05 16:48:00,83.775,83.784,83.723,83.723,151400000.0
2005-09-05 16:49:00,83.744,83.788,83.732,83.757,180500000.0
2005-09-05 16:50:00,83.732,83.772,83.72,83.762,249600001.0
2005-09-05 16:51:00,83.768,83.788,83.754,83.762,197800003.0
2005-09-05 16:52:00,83.756,83.785,83.736,83.753,204499999.0
2005-09-05 16:53:00,83.744,83.763,83.72,83.735,199999998.0
2005-09-05 16:54:00,83.724,83.774,83.724,83.728,235899997.0
2005-09-05 16:55:00,83.706,83.739,83.682,83.702,125200001.0
2005-09-05 16:56:00,83.721,83.733,83.704,83.719,131000000.0
2005-09-05 16:57:00,83.707,83.769,83.707,83.769,229400000.0
2005-09-05 16:58:00,83.713,83.745,83.71,83.732,191499999.0
2005-09-05 16:59:00,83.733,83.75,83.712,83.717,239200001.0
2005-09-05 17:00:00,83.717,83.764,83.717,83.727,328100001.0
2005-09-05 17:01:00,83.71,83.748,83.707,83.709,205399999.0
2005-09-05 17:02:00,83.72,83.774,83.72,83.768,167999999.0
2005-09-05 17:03:00,83.743,83.816,83.737,83.77,216800002.0
2005-09-05 17:04:00,83.801,83.838,83.784,83.804,252899999.0
2005-09-05 17:05:00,83.83,83.844,83.798,83.804,206500000.0
2005-09-05 17:06:00,83.802,83.827,83.78,83.802,136200000.0
2005-09-05 17:07:00,83.783,83.817,83.747,83.793,239699997.0
2005-09-05 17:08:00,83.78,83.812,83.775,83.804,219300000.0
2005-09-05 17:09:00,83.822,83.828,83.758,83.758,178000002.0
2005-09-05 17:10:00,83.772,83.809,83.764,83.784,137400002.0
2005-09-05 17:11:00,83.777,83.825,83.77,83.786,199900000.0
2005-09-05 17:12:00,83.795,83.823,83.779,83.798,241100005.0
2005-09-05 17:13:00,83.796,83.86,83.779,83.83,156000001.0
2005-09-05 17:14:00,83.815,83.844,83.804,83.836,185699997.0
2005-09-05 17:15:00,83.815,83.864,83.8,83.839,199399999.0
2005-09-05 17:16:00,83.81,83.853,83.806,83.808,254400000.0
2005-09-05 17:17:00,83.773,83.819,83.766,83.794,225900001.0
2005-09-05 17:18:00,83.777,83.82,83.776,83.803,204100001.0
2005-09-05 17:19:00,83.788,83.829,83.785,83.818,165599997.0
2005-09-05 17:20:00,83.808,83.838,83.8,83.817,225899997.0
2005-09-05 17:21:00,83.824,83.824,83.783,83.805,202400000.0
2005-09-05 17:22:00,83.778,83.851,83.775,83.851,178800002.0
2005-09-05 17:23:00,83.789,83.815,83.769,83.815,112200000.0
2005-09-05 17:24:00,83.796,83.823,83.764,83.786,166599999.0
2005-09-05 17:25:00,83.784,83.812,83.784,83.811,307499999.0
2005-09-05 17:26:00,83.805,83.82,83.758,83.758,249299997.0
2005-09-05 17:27:00,83.788,83.803,83.764,83.766,259899997.0
2005-09-05 17:28:00,83.769,83.807,83.764,83.785,218300002.0
2005-09-05 17:29:00,83.742,83.792,83.742,83.785,244700001.0
2005-09-05 17:30:00,83.761,83.799,83.752,83.781,208699997.0
2005-09-05 17:31:00,83.743,83.783,83.743,83.769,170199999.0
2005-09-05 17:32:00,83.783,83.784,83.743,83.769,143700000.0
2005-09-05 17:33:00,83.743,83.786,83.729,83.767,322999997.0
2005-09-05 17:34:00,83.717,83.757,83.713,83.738,199899998.0
2005-09-05 17:35:00,83.768,83.812,83.754,83.798,247900003.0
2005-09-05 17:36:00,83.781,83.805,83.762,83.784,163199999.0
2005-09-05 17:37:00,83.783,83.8,83.77,83.783,112600000.0
2005-09-05 17:38:00,83.792,83.813,83.765,83.779,190999998.0
2005-09-05 17:39:00,83.817,83.832,83.786,83.786,146100000.0
2005-09-05 17:40:00,83.816,83.827,83.79,83.806,182800003.0
2005-09-05 17:41:00,83.771,83.811,83.742,83.77,285400003.0
2005-09-05 17:42:00,83.765,83.807,83.751,83.755,248100001.0
2005-09-05 17:43:00,83.748,83.785,83.734,83.744,248200000.0
2005-09-05 17:44:00,83.733,83.783,83.733,83.782,224000000.0
2005-09-05 17:45:00,83.774,83.815,83.77,83.782,169200000.0
2005-09-05 17:46:00,83.784,83.806,83.75,83.77,135300001.0
2005-09-05 17:47:00,83.765,83.818,83.765,83.818,108300002.0
2005-09-05 17:48:00,83.775,83.816,83.775,83.807,71800000.0
2005-09-05 17:49:00,83.796,83.81,83.765,83.765,163500002.0
2005-09-05 17:50:00,83.766,83.804,83.76,83.783,257099999.0
2005-09-05 17:51:00,83.79,83.794,83.75,83.756,186999999.0
2005-09-05 17:52:00,83.765,83.818,83.747,83.796,150499996.0
2005-09-05 17:53:00,83.804,83.804,83.738,83.754,261899997.0
2005-09-05 17:54:00,83.798,83.821,83.777,83.794,284900000.0
2005-09-05 17:55:00,83.79,83.835,83.782,83.805,134900000.0
2005-09-05 17:56:00,83.802,83.829,83.783,83.786,95700000.0
2005-09-05 17:57:00,83.776,83.815,83.766,83.772,171200000.0
2005-09-05 17:58:00,83.772,83.811,83.767,83.788,228699998.0
2005-09-05 17:59:00,83.799,83.804,83.767,83.767,205400002.0
2005-09-05 18:00:00,83.749,83.84,83.749,83.795,336499996.0
2005-09-05 18:01:00,83.795,83.821,83.758,83.785,1251500002.0
2005-09-05 18:02:00,83.799,83.806,83.738,83.76,1734999993.0
2005-09-05 18:03:00,83.729,83.776,83.724,83.75,2080499998.0
2005-09-05 18:04:00,83.73,83.785,83.724,83.739,1907199993.0
2005-09-05 18:05:00,83.745,83.77,83.696,83.734,2097300006.0
2005-09-05 18:06:00,83.693,83.756,83.693,83.719,1575599999.0
2005-09-05 18:07:00,83.717,83.77,83.707,83.73,2066300007.0
2005-09-05 18:08:00,83.78,83.82,83.78,83.81,1732599998.0
2005-09-05 18:09:00,83.765,83.788,83.726,83.747,1732599998.0
2005-09-05 18:10:00,83.769,83.81,83.745,83.756,1532599996.0
2005-09-05 18:11:00,83.761,83.778,83.732,83.746,874299995.0
2005-09-05 18:12:00,83.758,83.792,83.736,83.743,1351399993.0
2005-09-05 18:13:00,83.738,83.787,83.738,83.778,1414999997.0
2005-09-05 18:14:00,83.786,83.828,83.764,83.81,1558800006.0
2005-09-05 18:15:00,83.84,83.87,83.83,83.86,548099999.0
2005-09-05 18:16:00,83.86,83.87,83.84,83.87,548099999.0
2005-09-05 18:17:00,83.783,83.827,83.772,83.791,548099999.0
2005-09-05 18:18:00,83.791,83.831,83.772,83.795,1184400004.0
2005-09-05 18:19:00,83.775,83.819,83.754,83.79,2078399998.0
2005-09-05 18:20:00,83.788,83.82,83.767,83.794,1476999990.0
2005-09-05 18:21:00,83.79,83.791,83.747,83.759,1601199998.0
2005-09-05 18:22:00,83.763,83.794,83.735,83.758,1558399994.0
2005-09-05 18:23:00,83.84,83.85,83.82,83.83,1616799996.0
2005-09-05 18:24:00,83.765,83.783,83.729,83.76,1616799996.0
2005-09-05 18:25:00,83.83,83.85,83.83,83.83,1612899995.0
2005-09-05 18:26:00,83.757,83.821,83.755,83.778,1612899995.0
2005-09-05 18:27:00,83.813,83.842,83.787,83.813,1191599999.0
2005-09-05 18:28:00,83.814,83.849,83.795,83.825,1061200001.0
2005-09-05 18:29:00,83.816,83.848,83.798,83.833,1347199998.0
2005-09-05 18:30:00,83.826,83.841,83.784,83.801,579200002.0
2005-09-05 18:31:00,83.817,83.857,83.789,83.804,1054099991.0
2005-09-05 18:32:00,83.778,83.826,83.754,83.822,1872099991.0
2005-09-05 18:33:00,83.806,83.841,83.785,83.819,1810099999.0
2005-09-05 18:34:00,83.804,83.839,83.787,83.811,1626900001.0
2005-09-05 18:35:00,83.811,83.833,83.787,83.796,1506000004.0
2005-09-05 18:36:00,83.803,83.839,83.78,83.8,1758599994.0
2005-09-05 18:37:00,83.8,83.823,83.776,83.782,1077999993.0
2005-09-05 18:38:00,83.802,83.809,83.767,83.783,628799997.0
2005-09-05 18:39:00,83.789,83.831,83.786,83.803,439400000.0
2005-09-05 18:40:00,83.791,83.829,83.778,83.805,875099996.0
2005-09-05 18:41:00,83.801,83.801,83.766,83.783,646499995.0
2005-09-05 18:42:00,83.783,83.815,83.771,83.775,967899991.0
2005-09-05 18:43:00,83.775,83.816,83.762,83.784,1500200003.0
2005-09-05 18:44:00,83.772,83.806,83.748,83.797,793499994.0
2005-09-05 18:45:00,83.792,83.83,83.776,83.792,1050700003.0
2005-09-05 18:46:00,83.771,83.811,83.752,83.798,592199996.0
2005-09-05 18:47:00,83.79,83.798,83.758,83.783,525400000.0
2005-09-05 18:48:00,83.777,83.797,83.753,83.79,638799993.0
2005-09-05 18:49:00,83.78,83.824,83.758,83.773,955000005.0
2005-09-05 18:50:00,83.763,83.796,83.751,83.78,980599997.0
2005-09-05 18:51:00,83.755,83.787,83.735,83.76,544599996.0
2005-09-05 18:52:00,83.746,83.773,83.721,83.75,830499999.0
2005-09-05 18:53:00,83.743,83.765,83.698,83.706,756799999.0
2005-09-05 18:54:00,83.712,83.768,83.704,83.749,820800004.0
2005-09-05 18:55:00,83.737,83.771,83.716,83.742,1091900005.0
2005-09-05 18:56:00,83.733,83.763,83.715,83.733,671399998.0
2005-09-05 18:57:00,83.74,83.796,83.732,83.76,398999997.0
2005-09-05 18:58:00,83.736,83.766,83.712,83.738,1053700006.0
2005-09-05 18:59:00,83.721,83.764,83.694,83.741,869099996.0
2005-09-05 19:00:00,83.732,83.782,83.694,83.751,760999999.0
2005-09-05 19:01:00,83.743,83.762,83.7,83.72,529300000.0
2005-09-05 19:02:00,83.723,83.8,83.723,83.777,141299999.0
2005-09-05 19:03:00,83.775,83.787,83.737,83.752,596400004.0
2005-09-05 19:04:00,83.742,83.789,83.734,83.762,518799999.0
2005-09-05 19:05:00,83.757,83.784,83.743,83.756,301700000.0
2005-09-05 19:06:00,83.76,83.786,83.725,83.742,496300000.0
2005-09-05 19:07:00,83.734,83.78,83.723,83.732,1137099995.0
2005-09-05 19:08:00,83.729,83.765,83.714,83.729,945199997.0
2005-09-05 19:09:00,83.712,83.755,83.692,83.694,730299999.0
2005-09-05 19:10:00,83.724,83.742,83.695,83.717,641299998.0
2005-09-05 19:11:00,83.712,83.725,83.684,83.684,175100001.0
2005-09-05 19:12:00,83.693,83.712,83.666,83.693,384700001.0
2005-09-05 19:13:00,83.675,83.706,83.648,83.697,421199999.0
2005-09-05 19:14:00,83.685,83.71,83.65,83.675,652199990.0
2005-09-05 19:15:00,83.674,83.709,83.658,83.698,745299999.0
2005-09-05 19:16:00,83.697,83.705,83.663,83.669,284199999.0
2005-09-05 19:17:00,83.662,83.73,83.656,83.679,641300002.0
2005-09-05 19:18:00,83.68,83.713,83.663,83.663,397000004.0
2005-09-05 19:19:00,83.672,83.701,83.668,83.676,527699997.0
2005-09-05 19:20:00,83.662,83.698,83.66,83.675,399600001.0
2005-09-05 19:21:00,83.69,83.713,83.645,83.683,241099999.0
2005-09-05 19:22:00,83.649,83.694,83.592,83.645,282299999.0
2005-09-05 19:23:00,83.657,83.678,83.63,83.636,1532800002.0
2005-09-05 19:24:00,83.636,83.673,83.628,83.644,510900003.0
2005-09-05 19:25:00,83.637,83.678,83.634,83.651,1028700005.0
2005-09-05 19:26:00,83.666,83.676,83.637,83.642,1377800005.0
2005-09-05 19:27:00,83.65,83.688,83.636,83.661,1097399990.0
2005-09-05 19:28:00,83.657,83.699,83.651,83.699,415200003.0
2005-09-05 19:29:00,83.691,83.697,83.651,83.671,740199995.0
2005-09-05 19:30:00,83.68,83.699,83.653,83.662,753200001.0
2005-09-05 19:31:00,83.692,83.735,83.677,83.693,614999994.0
2005-09-05 19:32:00,83.7,83.749,83.684,83.701,858799996.0
2005-09-05 19:33:00,83.705,83.749,83.692,83.71,596700003.0
2005-09-05 19:34:00,83.707,83.746,83.69,83.7,900999999.0
2005-09-05 19:35:00,83.701,83.739,83.686,83.703,851700003.0
2005-09-05 19:36:00,83.69,83.727,83.682,83.712,488899999.0
2005-09-05 19:37:00,83.707,83.71,83.687,83.695,160900000.0
2005-09-05 19:38:00,83.679,83.732,83.679,83.728,878499994.0
2005-09-05 19:39:00,83.711,83.812,83.711,83.801,832899996.0
2005-09-05 19:40:00,83.769,83.79,83.734,83.775,597600000.0
2005-09-05 19:41:00,83.756,83.775,83.718,83.756,830800004.0
2005-09-05 19:42:00,83.748,83.773,83.736,83.758,619500002.0
2005-09-05 19:43:00,83.756,83.78,83.713,83.755,392699998.0
2005-09-05 19:44:00,83.758,83.776,83.722,83.722,448099998.0
2005-09-05 19:45:00,83.716,83.756,83.715,83.756,468299999.0
2005-09-05 19:46:00,83.722,83.751,83.706,83.731,379300004.0
2005-09-05 19:47:00,83.731,83.783,83.731,83.766,202699995.0
2005-09-05 19:48:00,83.76,83.763,83.712,83.759,983900008.0
2005-09-05 19:49:00,83.745,83.759,83.715,83.732,360500000.0
2005-09-05 19:50:00,83.727,83.782,83.727,83.753,415699999.0
2005-09-05 19:51:00,83.743,83.769,83.727,83.749,335499998.0
2005-09-05 19:52:00,83.741,83.77,83.713,83.75,492500002.0
2005-09-05 19:53:00,83.771,83.771,83.737,83.74,712899996.0
2005-09-05 19:54:00,83.75,83.787,83.75,83.768,861000001.0
2005-09-05 19:55:00,83.741,83.791,83.736,83.756,462099991.0
2005-09-05 19:56:00,83.765,83.803,83.745,83.767,307900002.0
2005-09-05 19:57:00,83.776,83.805,83.756,83.787,475400003.0
2005-09-05 19:58:00,83.773,83.799,83.755,83.782,964299990.0
2005-09-05 19:59:00,83.779,83.793,83.743,83.762,674000005.0
2005-09-05 20:00:00,83.758,83.789,83.74,83.77,332799999.0
2005-09-05 20:01:00,83.763,83.778,83.744,83.751,413999998.0
2005-09-05 20:02:00,83.77,83.818,83.744,83.772,448599998.0
2005-09-05 20:03:00,83.765,83.793,83.748,83.773,390700000.0
2005-09-05 20:04:00,83.765,83.79,83.716,83.772,324199999.0
2005-09-05 20:05:00,83.764,83.782,83.737,83.77,485500001.0
2005-09-05 20:06:00,83.745,83.785,83.731,83.738,1133699995.0
2005-09-05 20:07:00,83.719,83.761,83.701,83.721,730999998.0
2005-09-05 20:08:00,83.724,83.762,83.691,83.71,499999997.0
2005-09-05 20:09:00,83.725,83.737,83.676,83.684,499999996.0
2005-09-05 20:10:00,83.692,83.754,83.678,83.737,783299998.0
2005-09-05 20:11:00,83.719,83.754,83.689,83.7,703699996.0
2005-09-05 20:12:00,83.721,83.735,83.666,83.72,1397999999.0
2005-09-05 20:13:00,83.732,83.736,83.676,83.691,553899997.0
2005-09-05 20:14:00,83.702,83.737,83.683,83.73,594699996.0
2005-09-05 20:15:00,83.728,83.739,83.692,83.719,679700005.0
2005-09-05 20:16:00,83.71,83.751,83.684,83.693,510899998.0
2005-09-05 20:17:00,83.713,83.735,83.697,83.731,387799997.0
2005-09-05 20:18:00,83.679,83.741,83.679,83.738,123299999.0
2005-09-05 20:19:00,83.739,83.759,83.712,83.721,367399997.0
2005-09-05 20:20:00,83.726,83.753,83.699,83.709,652300003.0
2005-09-05 20:21:00,83.708,83.749,83.694,83.728,521399998.0
2005-09-05 20:22:00,83.722,83.755,83.69,83.725,934800003.0
2005-09-05 20:23:00,83.713,83.731,83.684,83.697,563799996.0
2005-09-05 20:24:00,83.706,83.738,83.691,83.696,411900004.0
2005-09-05 20:25:00,83.683,83.704,83.662,83.7,600700006.0
2005-09-05 20:26:00,83.683,83.714,83.676,83.714,629699994.0
2005-09-05 20:27:00,83.719,83.722,83.679,83.704,392100000.0
2005-09-05 20:28:00,83.701,83.735,83.679,83.686,1010500001.0
2005-09-05 20:29:00,83.709,83.741,83.698,83.709,1655799984.0
2005-09-05 20:30:00,83.728,83.728,83.682,83.705,1484999998.0
2005-09-05 20:31:00,83.719,83.733,83.689,83.723,1276599999.0
2005-09-05 20:32:00,83.719,83.742,83.687,83.704,1105499991.0
2005-09-05 20:33:00,83.722,83.728,83.679,83.698,624600002.0
2005-09-05 20:34:00,83.701,83.723,83.662,83.71,497000000.0
2005-09-05 20:35:00,83.691,83.711,83.66,83.68,353299998.0
2005-09-05 20:36:00,83.682,83.711,83.668,83.708,481100001.0
2005-09-05 20:37:00,83.705,83.705,83.656,83.673,523699992.0
2005-09-05 20:38:00,83.698,83.713,83.65,83.678,953400002.0
2005-09-05 20:39:00,83.677,83.71,83.664,83.667,687700003.0
2005-09-05 20:40:00,83.71,83.712,83.653,83.666,1246700001.0
2005-09-05 20:41:00,83.705,83.707,83.663,83.695,1225899992.0
2005-09-05 20:42:00,83.66,83.7,83.649,83.662,1037800005.0
2005-09-05 20:43:00,83.652,83.692,83.652,83.692,980700003.0
2005-09-05 20:44:00,83.67,83.713,83.649,83.705,787300002.0
2005-09-05 20:45:00,83.717,83.719,83.673,83.686,464899999.0
2005-09-05 20:46:00,83.691,83.737,83.684,83.736,611499998.0
2005-09-05 20:47:00,83.738,83.738,83.686,83.709,1084499993.0
2005-09-05 20:48:00,83.719,83.755,83.698,83.742,763199997.0
2005-09-05 20:49:00,83.706,83.739,83.691,83.733,511300002.0
2005-09-05 20:50:00,83.673,83.743,83.656,83.711,1124900002.0
2005-09-05 20:51:00,83.705,83.735,83.698,83.712,537600002.0
2005-09-05 20:52:00,83.704,83.754,83.697,83.727,308099998.0
2005-09-05 20:53:00,83.707,83.736,83.686,83.697,1234300001.0
2005-09-05 20:54:00,83.694,83.735,83.69,83.7,481999998.0
2005-09-05 20:55:00,83.684,83.741,83.684,83.702,1204899994.0
2005-09-05 20:56:00,83.703,83.73,83.681,83.71,639799995.0
2005-09-05 20:57:00,83.706,83.714,83.677,83.677,880699999.0
2005-09-05 20:58:00,83.674,83.717,83.665,83.708,1451799999.0
2005-09-05 20:59:00,83.705,83.712,83.665,83.675,1092000000.0
2005-09-05 21:00:00,83.689,83.737,83.68,83.697,1452400000.0
2005-09-05 21:01:00,83.701,83.744,83.68,83.704,1119599999.0
2005-09-05 21:02:00,83.71,83.738,83.673,83.673,434400000.0
2005-09-05 21:03:00,83.717,83.721,83.672,83.674,459800002.0
2005-09-05 21:04:00,83.675,83.724,83.659,83.677,338299999.0
2005-09-05 21:05:00,83.647,83.714,83.647,83.69,818000007.0
2005-09-05 21:06:00,83.683,83.722,83.666,83.718,624100001.0
2005-09-05 21:07:00,83.708,83.713,83.658,83.671,620099998.0
2005-09-05 21:08:00,83.701,83.707,83.655,83.66,742999996.0
2005-09-05 21:09:00,83.689,83.714,83.67,83.696,242100002.0
2005-09-05 21:10:00,83.697,83.739,83.668,83.717,703100003.0
2005-09-05 21:11:00,83.717,83.75,83.677,83.73,450700001.0
2005-09-05 21:12:00,83.714,83.744,83.687,83.712,365100000.0
2005-09-05 21:13:00,83.703,83.734,83.7,83.724,472899997.0
2005-09-05 21:14:00,83.705,83.742,83.705,83.718,574600002.0
2005-09-05 21:15:00,83.722,83.742,83.707,83.711,815299997.0
2005-09-05 21:16:00,83.714,83.761,83.702,83.76,914399990.0
2005-09-05 21:17:00,83.722,83.754,83.692,83.692,1102199988.0
2005-09-05 21:18:00,83.745,83.766,83.703,83.751,620100000.0
2005-09-05 21:19:00,83.757,83.757,83.705,83.728,756700009.0
2005-09-05 21:20:00,83.763,83.763,83.719,83.74,1333999999.0
2005-09-05 21:21:00,83.721,83.764,83.714,83.74,851000000.0
2005-09-05 21:22:00,83.718,83.769,83.717,83.741,846600006.0
2005-09-05 21:23:00,83.744,83.767,83.709,83.748,891999988.0
2005-09-05 21:24:00,83.702,83.746,83.692,83.71,1052799999.0
2005-09-05 21:25:00,83.698,83.736,83.688,83.693,968399994.0
2005-09-05 21:26:00,83.724,83.755,83.708,83.755,392499993.0
2005-09-05 21:27:00,83.74,83.762,83.715,83.735,511999999.0
2005-09-05 21:28:00,83.691,83.732,83.683,83.709,300500000.0
2005-09-05 21:29:00,83.71,83.735,83.686,83.691,547799992.0
2005-09-05 21:30:00,83.691,83.74,83.682,83.697,351100001.0
2005-09-05 21:31:00,83.698,83.741,83.68,83.701,341899996.0
2005-09-05 21:32:00,83.675,83.744,83.672,83.717,467500006.0
2005-09-05 21:33:00,83.706,83.735,83.677,83.695,442800009.0
2005-09-05 21:34:00,83.701,83.725,83.681,83.696,212900000.0
2005-09-05 21:35:00,83.691,83.747,83.678,83.708,485100004.0
2005-09-05 21:36:00,83.727,83.744,83.693,83.7,540599994.0
2005-09-05 21:37:00,83.715,83.752,83.699,83.751,613000004.0
2005-09-05 21:38:00,83.715,83.735,83.685,83.698,225799999.0
2005-09-05 21:39:00,83.69,83.734,83.687,83.717,331800004.0
2005-09-05 21:40:00,83.678,83.729,83.675,83.692,456999996.0
2005-09-05 21:41:00,83.701,83.739,83.693,83.697,437399997.0
2005-09-05 21:42:00,83.701,83.729,83.689,83.698,331099998.0
2005-09-05 21:43:00,83.703,83.732,83.684,83.729,355199998.0
2005-09-05 21:44:00,83.71,83.725,83.689,83.701,1205700006.0
2005-09-05 21:45:00,83.691,83.724,83.679,83.722,355200000.0
2005-09-05 21:46:00,83.732,83.739,83.7,83.7,229100001.0
2005-09-05 21:47:00,83.715,83.748,83.691,83.715,418900005.0
2005-09-05 21:48:00,83.7,83.737,83.675,83.73,535000001.0
2005-09-05 21:49:00,83.712,83.735,83.686,83.73,239800001.0
2005-09-05 21:50:00,83.723,83.737,83.699,83.699,192199996.0
2005-09-05 21:51:00,83.7,83.733,83.687,83.714,257700000.0
2005-09-05 21:52:00,83.707,83.737,83.697,83.705,191899998.0
2005-09-05 21:53:00,83.703,83.714,83.677,83.699,423299999.0
2005-09-05 21:54:00,83.689,83.728,83.669,83.673,324099998.0
2005-09-05 21:55:00,83.684,83.702,83.661,83.661,218599997.0
2005-09-05 21:56:00,83.665,83.718,83.665,83.691,304099997.0
2005-09-05 21:57:00,83.691,83.711,83.662,83.662,205700001.0
2005-09-05 21:58:00,83.689,83.705,83.668,83.678,141300003.0
2005-09-05 21:59:00,83.692,83.718,83.679,83.681,436400000.0
2005-09-05 22:00:00,83.695,83.734,83.684,83.699,557000000.0
2005-09-05 22:01:00,83.692,83.738,83.676,83.735,799399997.0
2005-09-05 22:02:00,83.729,83.755,83.672,83.725,666800003.0
2005-09-05 22:03:00,83.672,83.728,83.67,83.728,436900003.0
2005-09-05 22:04:00,83.689,83.735,83.689,83.711,700900001.0
2005-09-05 22:05:00,83.722,83.73,83.702,83.713,175800001.0
2005-09-05 22:06:00,83.709,83.732,83.693,83.704,180500000.0
2005-09-05 22:07:00,83.684,83.746,83.681,83.729,229399998.0
2005-09-05 22:08:00,83.729,83.746,83.712,83.734,272399999.0
2005-09-05 22:09:00,83.71,83.741,83.707,83.723,258800006.0
2005-09-05 22:10:00,83.74,83.74,83.704,83.721,186399999.0
2005-09-05 22:11:00,83.719,83.753,83.704,83.714,504199997.0
2005-09-05 22:12:00,83.732,83.74,83.7,83.714,450399999.0
2005-09-05 22:13:00,83.735,83.765,83.706,83.715,411199998.0
2005-09-05 22:14:00,83.708,83.747,83.702,83.733,314199997.0
2005-09-05 22:15:00,83.745,83.746,83.703,83.708,146100000.0
2005-09-05 22:16:00,83.726,83.746,83.699,83.74,514400002.0
2005-09-05 22:17:00,83.731,83.749,83.709,83.721,214099998.0
2005-09-05 22:18:00,83.71,83.745,83.698,83.729,510899999.0
2005-09-05 22:19:00,83.734,83.745,83.708,83.719,363600002.0
2005-09-05 22:20:00,83.722,83.756,83.714,83.726,266100005.0
2005-09-05 22:21:00,83.717,83.748,83.712,83.728,230099999.0
2005-09-05 22:22:00,83.743,83.765,83.724,83.729,341800001.0
2005-09-05 22:23:00,83.733,83.773,83.725,83.753,464200005.0
2005-09-05 22:24:00,83.73,83.782,83.73,83.766,318800001.0
2005-09-05 22:25:00,83.75,83.764,83.738,83.74,254200000.0
2005-09-05 22:26:00,83.751,83.761,83.733,83.733,161199998.0
2005-09-05 22:27:00,83.736,83.762,83.712,83.748,811200000.0
2005-09-05 22:28:00,83.727,83.758,83.716,83.74,287499999.0
2005-09-05 22:29:00,83.738,83.768,83.738,83.766,206400001.0
2005-09-05 22:30:00,83.746,83.763,83.726,83.741,164200000.0
2005-09-05 22:31:00,83.749,83.77,83.724,83.757,481500001.0
2005-09-05 22:32:00,83.758,83.783,83.744,83.757,395999996.0
2005-09-05 22:33:00,83.758,83.789,83.73,83.763,634599997.0
2005-09-05 22:34:00,83.739,83.767,83.725,83.741,581100003.0
2005-09-05 22:35:00,83.753,83.77,83.729,83.744,212900000.0
2005-09-05 22:36:00,83.721,83.748,83.707,83.725,324900003.0
2005-09-05 22:37:00,83.738,83.753,83.716,83.727,210000003.0
2005-09-05 22:38:00,83.732,83.752,83.7,83.728,135700001.0
2005-09-05 22:39:00,83.698,83.732,83.692,83.708,365300002.0
2005-09-05 22:40:00,83.68,83.728,83.678,83.72,280599997.0
2005-09-05 22:41:00,83.717,83.729,83.696,83.697,285099997.0
2005-09-05 22:42:00,83.711,83.736,83.692,83.717,191799997.0
2005-09-05 22:43:00,83.719,83.719,83.681,83.704,259700000.0
2005-09-05 22:44:00,83.703,83.739,83.676,83.683,426000003.0
2005-09-05 22:45:00,83.691,83.728,83.679,83.718,385500001.0
2005-09-05 22:46:00,83.718,83.761,83.685,83.71,367499999.0
2005-09-05 22:47:00,83.707,83.724,83.68,83.698,315600001.0
2005-09-05 22:48:00,83.706,83.726,83.677,83.707,216600000.0
2005-09-05 22:49:00,83.709,83.747,83.682,83.72,170099999.0
2005-09-05 22:50:00,83.698,83.73,83.69,83.73,243099997.0
2005-09-05 22:51:00,83.702,83.733,83.672,83.704,248300000.0
2005-09-05 22:52:00,83.68,83.723,83.677,83.709,194800000.0
2005-09-05 22:53:00,83.694,83.711,83.666,83.705,574499995.0
2005-09-05 22:54:00,83.695,83.733,83.68,83.712,263699999.0
2005-09-05 22:55:00,83.693,83.731,83.675,83.678,355399999.0
2005-09-05 22:56:00,83.688,83.771,83.675,83.771,234799999.0
2005-09-05 22:57:00,83.723,83.737,83.664,83.715,312999996.0
2005-09-05 22:58:00,83.715,83.735,83.677,83.708,152099999.0
2005-09-05 22:59:00,83.677,83.727,83.601,83.645,557600001.0
2005-09-05 23:00:00,83.693,83.701,83.647,83.647,257100000.0
2005-09-05 23:01:00,83.681,83.754,83.681,83.718,180399999.0
2005-09-05 23:02:00,83.744,83.767,83.734,83.748,147999997.0
2005-09-05 23:03:00,83.754,83.781,83.722,83.722,250999999.0
2005-09-05 23:04:00,83.712,83.753,83.7,83.717,241999998.0
2005-09-05 23:05:00,83.735,83.741,83.711,83.711,189100001.0
2005-09-05 23:06:00,83.704,83.771,83.704,83.76,313399998.0
2005-09-05 23:07:00,83.752,83.752,83.702,83.709,160999999.0
2005-09-05 23:08:00,83.72,83.745,83.701,83.745,164800000.0
2005-09-05 23:09:00,83.723,83.745,83.702,83.725,153299999.0
2005-09-05 23:10:00,83.728,83.764,83.718,83.723,190899998.0
2005-09-05 23:11:00,83.732,83.744,83.717,83.744,140499998.0
2005-09-05 23:12:00,83.733,83.748,83.721,83.735,235300000.0
2005-09-05 23:13:00,83.725,83.76,83.716,83.722,170300000.0
2005-09-05 23:14:00,83.702,83.74,83.699,83.709,211000000.0
2005-09-05 23:15:00,83.721,83.733,83.696,83.696,228899996.0
2005-09-05 23:16:00,83.704,83.725,83.697,83.715,177099999.0
2005-09-05 23:17:00,83.702,83.729,83.695,83.729,253399998.0
2005-09-05 23:18:00,83.724,83.77,83.72,83.74,180199999.0
2005-09-05 23:19:00,83.733,83.739,83.706,83.718,122300000.0
2005-09-05 23:20:00,83.725,83.737,83.709,83.733,266200000.0
2005-09-05 23:21:00,83.74,83.742,83.711,83.729,239400001.0
2005-09-05 23:22:00,83.722,83.744,83.706,83.713,124399999.0
2005-09-05 23:23:00,83.719,83.75,83.701,83.701,194999998.0
2005-09-05 23:24:00,83.718,83.753,83.712,83.736,115900000.0
2005-09-05 23:25:00,83.737,83.759,83.728,83.74,104900000.0
2005-09-05 23:26:00,83.743,83.762,83.705,83.705,261500001.0
2005-09-05 23:27:00,83.707,83.728,83.703,83.722,229700001.0
2005-09-05 23:28:00,83.71,83.723,83.688,83.69,236899995.0
2005-09-05 23:29:00,83.72,83.734,83.696,83.707,200400001.0
2005-09-05 23:30:00,83.699,83.727,83.693,83.712,132400003.0
2005-09-05 23:31:00,83.711,83.728,83.681,83.721,192099998.0
2005-09-05 23:32:00,83.696,83.726,83.696,83.713,94599999.0
2005-09-05 23:33:00,83.708,83.725,83.679,83.709,140499999.0
2005-09-05 23:34:00,83.719,83.737,83.686,83.686,411699998.0
2005-09-05 23:35:00,83.694,83.735,83.694,83.735,243200001.0
2005-09-05 23:36:00,83.738,83.746,83.706,83.706,246500000.0
2005-09-05 23:37:00,83.737,83.753,83.706,83.738,129100001.0
2005-09-05 23:38:00,83.709,83.749,83.707,83.743,226299999.0
2005-09-05 23:39:00,83.729,83.736,83.663,83.709,166300001.0
2005-09-05 23:40:00,83.709,83.753,83.709,83.753,197599999.0
2005-09-05 23:41:00,83.762,83.762,83.715,83.715,225600002.0
2005-09-05 23:42:00,83.751,83.76,83.719,83.74,143499999.0
2005-09-05 23:43:00,83.725,83.775,83.706,83.758,168999999.0
2005-09-05 23:44:00,83.752,83.772,83.728,83.728,105399999.0
2005-09-05 23:45:00,83.728,83.759,83.718,83.727,226999999.0
2005-09-05 23:46:00,83.744,83.766,83.72,83.76,177399998.0
2005-09-05 23:47:00,83.754,83.773,83.737,83.745,97600000.0
2005-09-05 23:48:00,83.744,83.768,83.726,83.75,231200005.0
2005-09-05 23:49:00,83.728,83.759,83.723,83.742,255599997.0
2005-09-05 23:50:00,83.744,83.754,83.719,83.723,199400001.0
2005-09-05 23:51:00,83.697,83.761,83.683,83.741,250099997.0
2005-09-05 23:52:00,83.746,83.754,83.719,83.73,251199999.0
2005-09-05 23:53:00,83.723,83.805,83.718,83.805,148799999.0
2005-09-05 23:54:00,83.797,83.802,83.74,83.755,193299999.0
2005-09-05 23:55:00,83.756,83.809,83.739,83.762,142399999.0
2005-09-05 23:56:00,83.797,83.797,83.749,83.753,206000003.0
2005-09-05 23:57:00,83.775,83.821,83.768,83.768,269700003.0
2005-09-05 23:58:00,83.763,83.79,83.762,83.784,202900001.0
2005-09-05 23:59:00,83.79,83.876,83.786,83.826,240999998.0
2005-09-06 00:00:00,83.797,83.829,83.781,83.794,236199999.0
2005-09-06 00:01:00,83.8,83.805,83.767,83.787,260500001.0
2005-09-06 00:02:00,83.811,83.823,83.787,83.801,138900002.0
2005-09-06 00:03:00,83.767,83.813,83.762,83.804,188500002.0
2005-09-06 00:04:00,83.76,83.788,83.74,83.788,130700000.0
2005-09-06 00:05:00,83.768,83.797,83.764,83.781,212500001.0
2005-09-06 00:06:00,83.773,83.786,83.746,83.771,90199999.0
2005-09-06 00:07:00,83.729,83.758,83.713,83.744,191700000.0
2005-09-06 00:08:00,83.712,83.762,83.711,83.756,198999998.0
2005-09-06 00:09:00,83.758,83.758,83.716,83.738,181900001.0
2005-09-06 00:10:00,83.759,83.759,83.731,83.75,258000003.0
2005-09-06 00:11:00,83.726,83.741,83.708,83.711,197400003.0
2005-09-06 00:12:00,83.73,83.755,83.716,83.732,292299999.0
2005-09-06 00:13:00,83.738,83.767,83.728,83.743,226800001.0
2005-09-06 00:14:00,83.729,83.76,83.719,83.75,264699998.0
2005-09-06 00:15:00,83.731,83.783,83.729,83.751,150599999.0
2005-09-06 00:16:00,83.734,83.758,83.717,83.758,190599996.0
2005-09-06 00:17:00,83.74,83.753,83.721,83.743,306899996.0
2005-09-06 00:18:00,83.766,83.784,83.745,83.769,251699998.0
2005-09-06 00:19:00,83.761,83.767,83.738,83.738,167500000.0
2005-09-06 00:20:00,83.75,83.767,83.733,83.738,200899999.0
2005-09-06 00:21:00,83.709,83.754,83.709,83.754,141299998.0
2005-09-06 00:22:00,83.765,83.798,83.759,83.769,223099998.0
2005-09-06 00:23:00,83.753,83.777,83.75,83.777,210799999.0
2005-09-06 00:24:00,83.737,83.763,83.728,83.763,244399997.0
2005-09-06 00:25:00,83.773,83.785,83.747,83.763,180100001.0
2005-09-06 00:26:00,83.77,83.777,83.739,83.757,164200001.0
2005-09-06 00:27:00,83.761,83.78,83.751,83.767,189099997.0
2005-09-06 00:28:00,83.786,83.811,83.786,83.808,286300001.0
2005-09-06 00:29:00,83.771,83.797,83.765,83.797,170699999.0
2005-09-06 00:30:00,83.799,83.818,83.788,83.809,126600000.0
2005-09-06 00:31:00,83.811,83.811,83.776,83.785,204199996.0
2005-09-06 00:32:00,83.793,83.821,83.784,83.815,179300002.0
2005-09-06 00:33:00,83.771,83.793,83.754,83.777,176700000.0
2005-09-06 00:34:00,83.807,83.808,83.774,83.774,187200002.0
2005-09-06 00:35:00,83.782,83.801,83.762,83.786,206299999.0
2005-09-06 00:36:00,83.796,83.812,83.753,83.803,292499998.0
2005-09-06 00:37:00,83.77,83.803,83.767,83.803,186799999.0
2005-09-06 00:38:00,83.818,83.824,83.776,83.791,250000003.0
2005-09-06 00:39:00,83.8,83.816,83.774,83.816,229099996.0
2005-09-06 00:40:00,83.818,83.823,83.791,83.791,240399998.0
2005-09-06 00:41:00,83.81,83.822,83.789,83.794,224500003.0
2005-09-06 00:42:00,83.762,83.806,83.761,83.783,263800000.0
2005-09-06 00:43:00,83.789,83.82,83.751,83.799,80300001.0
2005-09-06 00:44:00,83.808,83.813,83.779,83.791,80299998.0
2005-09-06 00:45:00,83.81,83.825,83.786,83.813,106800000.0
2005-09-06 00:46:00,83.791,83.821,83.791,83.811,206999998.0
2005-09-06 00:47:00,83.782,83.796,83.759,83.796,175000000.0
2005-09-06 00:48:00,83.79,83.816,83.774,83.789,164600001.0
2005-09-06 00:49:00,83.8,83.818,83.787,83.806,195000001.0
2005-09-06 00:50:00,83.789,83.806,83.771,83.785,182099998.0
2005-09-06 00:51:00,83.761,83.813,83.753,83.806,185900000.0
2005-09-06 00:52:00,83.793,83.793,83.757,83.757,46400000.0
2005-09-06 00:53:00,83.775,83.797,83.769,83.78,81000000.0
2005-09-06 00:54:00,83.785,83.811,83.779,83.803,194399997.0
2005-09-06 00:55:00,83.798,83.798,83.755,83.766,236599998.0
2005-09-06 00:56:00,83.778,83.796,83.769,83.787,145499997.0
2005-09-06 00:57:00,83.779,83.808,83.773,83.806,176500003.0
2005-09-06 00:58:00,83.788,83.797,83.771,83.778,242699999.0
2005-09-06 00:59:00,83.795,83.811,83.775,83.811,222600002.0
2005-09-06 01:00:00,83.823,83.836,83.797,83.808,291600005.0
2005-09-06 01:01:00,83.825,83.856,83.825,83.853,119099999.0
2005-09-06 01:02:00,83.819,83.859,83.819,83.855,219999995.0
2005-09-06 01:03:00,83.848,83.862,83.826,83.837,275599997.0
2005-09-06 01:04:00,83.862,83.899,83.862,83.887,175799999.0
2005-09-06 01:05:00,83.878,83.905,83.87,83.875,94600001.0
2005-09-06 01:06:00,83.868,83.885,83.838,83.87,238400000.0
2005-09-06 01:07:00,83.886,83.893,83.867,83.879,94699999.0
2005-09-06 01:08:00,83.865,83.891,83.847,83.859,271699999.0
2005-09-06 01:09:00,83.839,83.862,83.798,83.83,194600001.0
2005-09-06 01:10:00,83.842,83.842,83.819,83.828,157400001.0
2005-09-06 01:11:00,83.824,83.839,83.817,83.834,149100002.0
2005-09-06 01:12:00,83.803,83.84,83.8,83.84,138900002.0
2005-09-06 01:13:00,83.818,83.838,83.792,83.805,212100003.0
2005-09-06 01:14:00,83.812,83.835,83.788,83.82,259100001.0
2005-09-06 01:15:00,83.834,83.836,83.8,83.835,165199998.0
2005-09-06 01:16:00,83.816,83.834,83.796,83.81,145899999.0
2005-09-06 01:17:00,83.815,83.815,83.766,83.789,105300000.0
2005-09-06 01:18:00,83.808,83.824,83.781,83.795,224600001.0
2005-09-06 01:19:00,83.821,83.83,83.783,83.819,198599997.0
2005-09-06 01:20:00,83.789,83.824,83.789,83.809,271700001.0
2005-09-06 01:21:00,83.804,83.814,83.78,83.793,157699997.0
2005-09-06 01:22:00,83.787,83.808,83.771,83.78,221900000.0
2005-09-06 01:23:00,83.8,83.813,83.77,83.77,217700000.0
2005-09-06 01:24:00,83.786,83.807,83.76,83.776,146100001.0
2005-09-06 01:25:00,83.811,83.822,83.793,83.798,276299995.0
2005-09-06 01:26:00,83.796,83.809,83.767,83.794,189900001.0
2005-09-06 01:27:00,83.773,83.824,83.773,83.824,148699999.0
2005-09-06 01:28:00,83.833,83.837,83.801,83.817,100200000.0
2005-09-06 01:29:00,83.829,83.845,83.81,83.824,174700000.0
2005-09-06 01:30:00,83.847,83.847,83.806,83.807,226699998.0
2005-09-06 01:31:00,83.812,83.842,83.789,83.812,397999999.0
2005-09-06 01:32:00,83.842,83.879,83.833,83.85,236700000.0
2005-09-06 01:33:00,83.827,83.845,83.806,83.843,157700000.0
2005-09-06 01:34:00,83.777,83.848,83.765,83.824,154499999.0
2005-09-06 01:35:00,83.824,83.842,83.796,83.817,158400001.0
2005-09-06 01:36:00,83.826,83.84,83.804,83.826,210999999.0
2005-09-06 01:37:00,83.801,83.823,83.786,83.802,137800003.0
2005-09-06 01:38:00,83.802,83.812,83.78,83.786,186500001.0
2005-09-06 01:39:00,83.791,83.811,83.776,83.797,76600000.0
2005-09-06 01:40:00,83.788,83.81,83.771,83.782,299899998.0
2005-09-06 01:41:00,83.794,83.798,83.754,83.759,292999995.0
2005-09-06 01:42:00,83.817,83.828,83.789,83.789,224700000.0
2005-09-06 01:43:00,83.796,83.797,83.756,83.76,79000000.0
2005-09-06 01:44:00,83.706,83.792,83.7,83.785,239399995.0
2005-09-06 01:45:00,83.815,83.83,83.787,83.788,218500004.0
2005-09-06 01:46:00,83.823,83.823,83.768,83.792,215900001.0
2005-09-06 01:47:00,83.83,83.869,83.828,83.85,173399997.0
2005-09-06 01:48:00,83.844,83.887,83.84,83.887,185299999.0
2005-09-06 01:49:00,83.871,83.888,83.858,83.874,251900002.0
2005-09-06 01:50:00,83.828,83.855,83.803,83.846,190699998.0
2005-09-06 01:51:00,83.84,83.86,83.826,83.86,144500000.0
2005-09-06 01:52:00,83.816,83.861,83.816,83.855,257599996.0
2005-09-06 01:53:00,83.86,83.868,83.831,83.849,191100002.0
2005-09-06 01:54:00,83.822,83.852,83.813,83.839,135999999.0
2005-09-06 01:55:00,83.877,83.878,83.846,83.852,100700000.0
2005-09-06 01:56:00,83.858,83.889,83.855,83.871,240499997.0
2005-09-06 01:57:00,83.858,83.875,83.841,83.86,171899998.0
2005-09-06 01:58:00,83.848,83.856,83.822,83.837,105700002.0
2005-09-06 01:59:00,83.845,83.865,83.825,83.845,247199998.0
2005-09-06 02:00:00,83.851,83.853,83.817,83.835,217099999.0
2005-09-06 02:01:00,83.856,83.868,83.82,83.852,260400004.0
2005-09-06 02:02:00,83.864,83.871,83.834,83.834,138100001.0
2005-09-06 02:03:00,83.811,83.861,83.81,83.86,243999997.0
2005-09-06 02:04:00,83.847,83.848,83.801,83.801,209299999.0
2005-09-06 02:05:00,83.816,83.846,83.803,83.845,171800000.0
2005-09-06 02:06:00,83.802,83.846,83.796,83.838,235999997.0
2005-09-06 02:07:00,83.837,83.852,83.817,83.842,295900001.0
2005-09-06 02:08:00,83.817,83.84,83.809,83.831,293300000.0
2005-09-06 02:09:00,83.821,83.848,83.8,83.814,187200001.0
2005-09-06 02:10:00,83.842,83.909,83.836,83.892,164899999.0
2005-09-06 02:11:00,83.895,83.92,83.856,83.863,342900000.0
2005-09-06 02:12:00,83.834,83.851,83.822,83.836,247300001.0
2005-09-06 02:13:00,83.823,83.837,83.807,83.809,228099999.0
2005-09-06 02:14:00,83.852,83.862,83.831,83.831,130100000.0
2005-09-06 02:15:00,83.85,83.861,83.817,83.836,278099998.0
2005-09-06 02:16:00,83.845,83.865,83.821,83.851,126999999.0
2005-09-06 02:17:00,83.82,83.855,83.82,83.852,204099999.0
2005-09-06 02:18:00,83.854,83.883,83.829,83.865,173200000.0
2005-09-06 02:19:00,83.857,83.885,83.857,83.859,252899999.0
2005-09-06 02:20:00,83.852,83.871,83.841,83.844,203000001.0
2005-09-06 02:21:00,83.865,83.892,83.852,83.87,284899999.0
2005-09-06 02:22:00,83.86,83.881,83.833,83.846,151600000.0
2005-09-06 02:23:00,83.814,83.831,83.786,83.81,243800001.0
2005-09-06 02:24:00,83.819,83.819,83.787,83.81,87100000.0
2005-09-06 02:25:00,83.778,83.804,83.778,83.796,240200005.0
2005-09-06 02:26:00,83.773,83.8,83.769,83.791,116400000.0
2005-09-06 02:27:00,83.805,83.805,83.768,83.775,276900000.0
2005-09-06 02:28:00,83.77,83.793,83.747,83.776,278999998.0
2005-09-06 02:29:00,83.74,83.76,83.715,83.758,271699998.0
2005-09-06 02:30:00,83.777,83.777,83.729,83.736,188800000.0
2005-09-06 02:31:00,83.749,83.749,83.726,83.73,306500002.0
2005-09-06 02:32:00,83.733,83.752,83.711,83.723,225999997.0
2005-09-06 02:33:00,83.708,83.728,83.697,83.725,158400000.0
2005-09-06 02:34:00,83.713,83.746,83.712,83.746,172599998.0
2005-09-06 02:35:00,83.76,83.77,83.714,83.714,150700000.0
2005-09-06 02:36:00,83.732,83.751,83.727,83.734,191599999.0
2005-09-06 02:37:00,83.721,83.764,83.721,83.752,117699999.0
2005-09-06 02:38:00,83.74,83.761,83.71,83.748,225799999.0
2005-09-06 02:39:00,83.751,83.774,83.733,83.754,259200002.0
2005-09-06 02:40:00,83.76,83.76,83.717,83.729,116499999.0
2005-09-06 02:41:00,83.719,83.747,83.7,83.729,143900001.0
2005-09-06 02:42:00,83.729,83.75,83.712,83.729,164300001.0
2005-09-06 02:43:00,83.766,83.767,83.716,83.722,264300003.0
2005-09-06 02:44:00,83.744,83.744,83.706,83.706,178599996.0
2005-09-06 02:45:00,83.737,83.744,83.709,83.71,207199999.0
2005-09-06 02:46:00,83.725,83.739,83.705,83.728,173800000.0
2005-09-06 02:47:00,83.72,83.723,83.688,83.7,187099996.0
2005-09-06 02:48:00,83.695,83.708,83.677,83.707,190399999.0
2005-09-06 02:49:00,83.701,83.701,83.661,83.677,255399996.0
2005-09-06 02:50:00,83.675,83.702,83.654,83.702,224000003.0
2005-09-06 02:51:00,83.71,83.713,83.661,83.664,130400001.0
2005-09-06 02:52:00,83.681,83.716,83.673,83.695,249199999.0
2005-09-06 02:53:00,83.699,83.733,83.699,83.722,159099997.0
2005-09-06 02:54:00,83.714,83.745,83.714,83.735,156100000.0
2005-09-06 02:55:00,83.738,83.738,83.696,83.696,164100000.0
2005-09-06 02:56:00,83.702,83.737,83.68,83.737,209399997.0
2005-09-06 02:57:00,83.734,83.746,83.706,83.732,241700000.0
2005-09-06 02:58:00,83.695,83.715,83.673,83.708,205199998.0
2005-09-06 02:59:00,83.69,83.73,83.69,83.709,283300000.0
2005-09-06 03:00:00,83.705,83.712,83.669,83.688,335099997.0
2005-09-06 03:01:00,83.698,83.703,83.675,83.678,111900003.0
2005-09-06 03:02:00,83.688,83.711,83.677,83.69,100499998.0
2005-09-06 03:03:00,83.701,83.713,83.679,83.693,211700002.0
2005-09-06 03:04:00,83.685,83.685,83.644,83.664,105300000.0
2005-09-06 03:05:00,83.665,83.685,83.628,83.649,163499998.0
2005-09-06 03:06:00,83.658,83.687,83.657,83.676,163000002.0
2005-09-06 03:07:00,83.694,83.705,83.668,83.668,257099999.0
2005-09-06 03:08:00,83.659,83.675,83.635,83.675,261300001.0
2005-09-06 03:09:00,83.675,83.684,83.64,83.657,206100000.0
2005-09-06 03:10:00,83.661,83.683,83.646,83.671,289900000.0
2005-09-06 03:11:00,83.677,83.689,83.663,83.675,136599999.0
2005-09-06 03:12:00,83.677,83.679,83.645,83.648,235300000.0
2005-09-06 03:13:00,83.659,83.677,83.64,83.66,135599999.0
2005-09-06 03:14:00,83.641,83.665,83.621,83.633,244100002.0
2005-09-06 03:15:00,83.654,83.674,83.641,83.673,178799998.0
2005-09-06 03:16:00,83.654,83.668,83.629,83.65,151099998.0
2005-09-06 03:17:00,83.659,83.67,83.618,83.618,217499999.0
2005-09-06 03:18:00,83.658,83.686,83.644,83.686,152100000.0
2005-09-06 03:19:00,83.699,83.709,83.678,83.678,178600002.0
2005-09-06 03:20:00,83.688,83.699,83.661,83.671,283399999.0
2005-09-06 03:21:00,83.715,83.716,83.679,83.679,150700001.0
2005-09-06 03:22:00,83.716,83.716,83.653,83.653,205899999.0
2005-09-06 03:23:00,83.698,83.698,83.676,83.682,142199999.0
2005-09-06 03:24:00,83.642,83.674,83.619,83.619,220200001.0
2005-09-06 03:25:00,83.661,83.686,83.642,83.658,166099998.0
2005-09-06 03:26:00,83.66,83.697,83.659,83.695,161799999.0
2005-09-06 03:27:00,83.655,83.693,83.653,83.693,146800001.0
2005-09-06 03:28:00,83.683,83.683,83.647,83.65,118700000.0
2005-09-06 03:29:00,83.66,83.685,83.63,83.659,236899997.0
2005-09-06 03:30:00,83.653,83.687,83.65,83.675,205199999.0
2005-09-06 03:31:00,83.646,83.681,83.628,83.663,265699993.0
2005-09-06 03:32:00,83.667,83.667,83.621,83.64,250400001.0
2005-09-06 03:33:00,83.637,83.659,83.625,83.655,303699998.0
2005-09-06 03:34:00,83.638,83.669,83.624,83.648,158399999.0
2005-09-06 03:35:00,83.64,83.669,83.636,83.662,182900002.0
2005-09-06 03:36:00,83.635,83.653,83.625,83.651,232399999.0
2005-09-06 03:37:00,83.659,83.665,83.636,83.65,256299997.0
2005-09-06 03:38:00,83.64,83.646,83.609,83.609,215899996.0
2005-09-06 03:39:00,83.636,83.666,83.618,83.635,239899997.0
2005-09-06 03:40:00,83.669,83.669,83.625,83.636,329200001.0
2005-09-06 03:41:00,83.647,83.675,83.635,83.656,172200001.0
2005-09-06 03:42:00,83.632,83.671,83.632,83.664,141800001.0
2005-09-06 03:43:00,83.666,83.691,83.643,83.675,214200000.0
2005-09-06 03:44:00,83.673,83.691,83.644,83.673,212800000.0
2005-09-06 03:45:00,83.666,83.682,83.649,83.658,181599999.0
2005-09-06 03:46:00,83.662,83.68,83.639,83.672,280100002.0
2005-09-06 03:47:00,83.647,83.659,83.618,83.627,119100000.0
2005-09-06 03:48:00,83.635,83.651,83.614,83.624,163000001.0
2005-09-06 03:49:00,83.602,83.638,83.592,83.638,227399998.0
2005-09-06 03:50:00,83.623,83.667,83.598,83.649,257200000.0
2005-09-06 03:51:00,83.665,83.665,83.626,83.639,168600000.0
2005-09-06 03:52:00,83.634,83.657,83.626,83.651,129100000.0
2005-09-06 03:53:00,83.62,83.662,83.62,83.651,149500002.0
2005-09-06 03:54:00,83.597,83.646,83.597,83.646,94699999.0
2005-09-06 03:55:00,83.65,83.692,83.65,83.692,122100002.0
2005-09-06 03:56:00,83.659,83.7,83.652,83.7,280499999.0
2005-09-06 03:57:00,83.648,83.696,83.648,83.695,142500000.0
2005-09-06 03:58:00,83.678,83.721,83.678,83.721,118400000.0
2005-09-06 03:59:00,83.699,83.716,83.659,83.669,214900002.0
2005-09-06 04:00:00,83.714,83.734,83.693,83.719,326899997.0
2005-09-06 04:01:00,83.738,83.755,83.725,83.743,142599998.0
2005-09-06 04:02:00,83.733,83.734,83.711,83.711,149700002.0
2005-09-06 04:03:00,83.691,83.731,83.691,83.71,129000000.0
2005-09-06 04:04:00,83.698,83.73,83.694,83.708,199699999.0
2005-09-06 04:05:00,83.693,83.715,83.655,83.668,184699997.0
2005-09-06 04:06:00,83.631,83.7,83.628,83.686,162100003.0
2005-09-06 04:07:00,83.682,83.682,83.645,83.653,215800002.0
2005-09-06 04:08:00,83.667,83.689,83.657,83.68,191300000.0
2005-09-06 04:09:00,83.671,83.672,83.634,83.651,87200000.0
2005-09-06 04:10:00,83.674,83.674,83.637,83.672,184700000.0
2005-09-06 04:11:00,83.674,83.679,83.638,83.643,175199999.0
2005-09-06 04:12:00,83.651,83.656,83.616,83.616,96200000.0
2005-09-06 04:13:00,83.668,83.668,83.615,83.642,227500002.0
2005-09-06 04:14:00,83.661,83.676,83.638,83.676,255299998.0
2005-09-06 04:15:00,83.668,83.678,83.64,83.66,226199996.0
2005-09-06 04:16:00,83.681,83.682,83.627,83.627,282700003.0
2005-09-06 04:17:00,83.615,83.657,83.613,83.64,222200003.0
2005-09-06 04:18:00,83.643,83.661,83.619,83.623,161200000.0
2005-09-06 04:19:00,83.648,83.668,83.634,83.668,280699998.0
2005-09-06 04:20:00,83.61,83.676,83.61,83.659,157799999.0
2005-09-06 04:21:00,83.667,83.674,83.641,83.664,75399999.0
2005-09-06 04:22:00,83.613,83.673,83.613,83.673,133299996.0
2005-09-06 04:23:00,83.651,83.689,83.626,83.653,251899999.0
2005-09-06 04:24:00,83.649,83.681,83.632,83.669,162699999.0
2005-09-06 04:25:00,83.686,83.699,83.672,83.697,190699999.0
2005-09-06 04:26:00,83.623,83.683,83.62,83.683,234699998.0
2005-09-06 04:27:00,83.687,83.687,83.648,83.665,141200001.0
2005-09-06 04:28:00,83.673,83.688,83.648,83.674,103900000.0
2005-09-06 04:29:00,83.652,83.689,83.652,83.679,161700002.0
2005-09-06 04:30:00,83.657,83.689,83.641,83.689,255499999.0
2005-09-06 04:31:00,83.647,83.679,83.633,83.642,188499998.0
2005-09-06 04:32:00,83.693,83.704,83.653,83.674,196400000.0
2005-09-06 04:33:00,83.655,83.694,83.655,83.67,225500000.0
2005-09-06 04:34:00,83.698,83.707,83.682,83.686,134900000.0
2005-09-06 04:35:00,83.668,83.711,83.668,83.689,243699995.0
2005-09-06 04:36:00,83.696,83.696,83.64,83.654,67500001.0
2005-09-06 04:37:00,83.654,83.689,83.654,83.686,131799999.0
2005-09-06 04:38:00,83.663,83.675,83.635,83.65,199099998.0
2005-09-06 04:39:00,83.668,83.669,83.643,83.654,145899999.0
2005-09-06 04:40:00,83.631,83.674,83.627,83.674,213600001.0
2005-09-06 04:41:00,83.655,83.68,83.629,83.68,279499995.0
2005-09-06 04:42:00,83.672,83.693,83.654,83.67,190500002.0
2005-09-06 04:43:00,83.664,83.693,83.661,83.693,127900001.0
2005-09-06 04:44:00,83.686,83.702,83.655,83.693,151699999.0
2005-09-06 04:45:00,83.658,83.691,83.653,83.657,227700002.0
2005-09-06 04:46:00,83.682,83.682,83.638,83.648,183700002.0
2005-09-06 04:47:00,83.662,83.684,83.633,83.667,176199999.0
2005-09-06 04:48:00,83.685,83.688,83.653,83.659,124099999.0
2005-09-06 04:49:00,83.662,83.687,83.648,83.66,167899999.0
2005-09-06 04:50:00,83.694,83.698,83.66,83.666,231400000.0
2005-09-06 04:51:00,83.693,83.705,83.677,83.698,154900001.0
2005-09-06 04:52:00,83.67,83.696,83.658,83.696,251699997.0
2005-09-06 04:53:00,83.687,83.698,83.668,83.668,353099995.0
2005-09-06 04:54:00,83.663,83.696,83.635,83.675,216200000.0
2005-09-06 04:55:00,83.645,83.693,83.645,83.691,153299999.0
2005-09-06 04:56:00,83.663,83.702,83.648,83.687,198400003.0
2005-09-06 04:57:00,83.649,83.703,83.64,83.703,192500000.0
2005-09-06 04:58:00,83.69,83.697,83.658,83.66,97799999.0
2005-09-06 04:59:00,83.692,83.708,83.669,83.681,267599998.0
2005-09-06 05:00:00,83.66,83.689,83.654,83.689,134000003.0
2005-09-06 05:01:00,83.666,83.687,83.641,83.655,280500001.0
2005-09-06 05:02:00,83.677,83.694,83.641,83.652,196600000.0
2005-09-06 05:03:00,83.655,83.679,83.641,83.66,250000005.0
2005-09-06 05:04:00,83.67,83.712,83.664,83.709,175099998.0
2005-09-06 05:05:00,83.707,83.712,83.646,83.648,191500001.0
2005-09-06 05:06:00,83.69,83.694,83.648,83.648,201800001.0
2005-09-06 05:07:00,83.732,83.732,83.691,83.691,190799996.0
2005-09-06 05:08:00,83.662,83.712,83.659,83.669,191899998.0
2005-09-06 05:09:00,83.671,83.739,83.671,83.739,256700001.0
2005-09-06 05:10:00,83.735,83.738,83.702,83.704,133899999.0
2005-09-06 05:11:00,83.708,83.748,83.677,83.677,238799997.0
2005-09-06 05:12:00,83.728,83.745,83.701,83.724,175599999.0
2005-09-06 05:13:00,83.752,83.769,83.742,83.747,158700000.0
2005-09-06 05:14:00,83.725,83.742,83.714,83.735,169400000.0
2005-09-06 05:15:00,83.725,83.725,83.66,83.681,99300000.0
2005-09-06 05:16:00,83.691,83.72,83.676,83.715,240999997.0
2005-09-06 05:17:00,83.683,83.718,83.673,83.718,284800003.0
2005-09-06 05:18:00,83.696,83.717,83.696,83.717,124899998.0
2005-09-06 05:19:00,83.72,83.73,83.703,83.704,140900000.0
2005-09-06 05:20:00,83.675,83.72,83.673,83.72,138200000.0
2005-09-06 05:21:00,83.724,83.754,83.701,83.737,177200001.0
2005-09-06 05:22:00,83.714,83.745,83.709,83.723,248799997.0
2005-09-06 05:23:00,83.716,83.755,83.716,83.743,161499998.0
2005-09-06 05:24:00,83.718,83.748,83.703,83.709,120400001.0
2005-09-06 05:25:00,83.725,83.758,83.694,83.738,153199998.0
2005-09-06 05:26:00,83.741,83.758,83.702,83.714,150199999.0
2005-09-06 05:27:00,83.738,83.761,83.705,83.752,175200003.0
2005-09-06 05:28:00,83.744,83.767,83.726,83.767,170999997.0
2005-09-06 05:29:00,83.756,83.756,83.703,83.723,238399999.0
2005-09-06 05:30:00,83.744,83.749,83.71,83.713,198500002.0
2005-09-06 05:31:00,83.727,83.756,83.712,83.72,210099998.0
2005-09-06 05:32:00,83.708,83.763,83.701,83.763,132400003.0
2005-09-06 05:33:00,83.749,83.766,83.728,83.752,206099997.0
2005-09-06 05:34:00,83.769,83.776,83.749,83.756,175699996.0
2005-09-06 05:35:00,83.714,83.744,83.7,83.744,110200001.0
2005-09-06 05:36:00,83.736,83.763,83.732,83.755,223200002.0
2005-09-06 05:37:00,83.715,83.745,83.701,83.736,184300001.0
2005-09-06 05:38:00,83.762,83.768,83.737,83.755,231299999.0
2005-09-06 05:39:00,83.721,83.75,83.713,83.75,153599997.0
2005-09-06 05:40:00,83.748,83.754,83.714,83.754,160900001.0
2005-09-06 05:41:00,83.759,83.759,83.707,83.723,281200000.0
2005-09-06 05:42:00,83.75,83.75,83.72,83.72,156899998.0
2005-09-06 05:43:00,83.707,83.753,83.706,83.753,101400002.0
2005-09-06 05:44:00,83.75,83.75,83.696,83.704,143600001.0
2005-09-06 05:45:00,83.739,83.763,83.721,83.747,146100000.0
2005-09-06 05:46:00,83.709,83.762,83.694,83.746,124300000.0
2005-09-06 05:47:00,83.747,83.747,83.708,83.718,135200002.0
2005-09-06 05:48:00,83.691,83.742,83.676,83.742,138200000.0
2005-09-06 05:49:00,83.709,83.738,83.709,83.729,230699998.0
2005-09-06 05:50:00,83.688,83.743,83.67,83.72,176100002.0
2005-09-06 05:51:00,83.7,83.75,83.691,83.75,96000000.0
2005-09-06 05:52:00,83.729,83.746,83.691,83.71,258299995.0
2005-09-06 05:53:00,83.73,83.73,83.702,83.702,170199999.0
2005-09-06 05:54:00,83.734,83.743,83.71,83.712,132100001.0
2005-09-06 05:55:00,83.702,83.748,83.701,83.736,183700001.0
2005-09-06 05:56:00,83.733,83.747,83.714,83.717,226900001.0
2005-09-06 05:57:00,83.746,83.746,83.709,83.715,171399997.0
2005-09-06 05:58:00,83.703,83.75,83.701,83.75,172400000.0
2005-09-06 05:59:00,83.693,83.741,83.671,83.718,205499998.0
2005-09-06 06:00:00,83.721,83.744,83.713,83.73,199299999.0
2005-09-06 06:01:00,83.728,83.762,83.719,83.761,152500000.0
2005-09-06 06:02:00,83.702,83.774,83.695,83.762,131200002.0
2005-09-06 06:03:00,83.742,83.753,83.722,83.739,261299999.0
2005-09-06 06:04:00,83.736,83.754,83.714,83.735,146800000.0
2005-09-06 06:05:00,83.676,83.749,83.666,83.742,167699999.0
2005-09-06 06:06:00,83.75,83.767,83.73,83.751,135800004.0
2005-09-06 06:07:00,83.756,83.762,83.732,83.739,219699999.0
2005-09-06 06:08:00,83.748,83.765,83.722,83.737,279899993.0
2005-09-06 06:09:00,83.747,83.78,83.734,83.752,188999999.0
2005-09-06 06:10:00,83.765,83.775,83.724,83.775,137000002.0
2005-09-06 06:11:00,83.755,83.779,83.733,83.759,101100000.0
2005-09-06 06:12:00,83.772,83.78,83.739,83.765,154700000.0
2005-09-06 06:13:00,83.789,83.792,83.748,83.774,166300002.0
2005-09-06 06:14:00,83.77,83.792,83.749,83.768,285800001.0
2005-09-06 06:15:00,83.765,83.808,83.765,83.784,242999996.0
2005-09-06 06:16:00,83.799,83.804,83.762,83.784,196000000.0
2005-09-06 06:17:00,83.783,83.818,83.783,83.818,50900000.0
2005-09-06 06:18:00,83.803,83.821,83.764,83.795,250800001.0
2005-09-06 06:19:00,83.83,83.851,83.813,83.814,172499999.0
2005-09-06 06:20:00,83.81,83.831,83.785,83.81,233200000.0
2005-09-06 06:21:00,83.781,83.803,83.764,83.796,129999999.0
2005-09-06 06:22:00,83.781,83.798,83.737,83.786,187799998.0
2005-09-06 06:23:00,83.78,83.786,83.744,83.765,204899999.0
2005-09-06 06:24:00,83.735,83.768,83.717,83.73,207499997.0
2005-09-06 06:25:00,83.747,83.773,83.73,83.773,225600002.0
2005-09-06 06:26:00,83.779,83.797,83.763,83.777,199200000.0
2005-09-06 06:27:00,83.742,83.791,83.738,83.791,221900001.0
2005-09-06 06:28:00,83.795,83.795,83.765,83.765,103099999.0
2005-09-06 06:29:00,83.738,83.775,83.717,83.775,106700001.0
2005-09-06 06:30:00,83.769,83.769,83.729,83.733,148700001.0
2005-09-06 06:31:00,83.74,83.751,83.721,83.727,146000000.0
2005-09-06 06:32:00,83.726,83.744,83.701,83.737,131300000.0
2005-09-06 06:33:00,83.748,83.754,83.725,83.73,199399999.0
2005-09-06 06:34:00,83.709,83.75,83.709,83.75,155199999.0
2005-09-06 06:35:00,83.736,83.756,83.719,83.755,199600002.0
2005-09-06 06:36:00,83.739,83.744,83.717,83.717,307000001.0
2005-09-06 06:37:00,83.728,83.728,83.679,83.679,112200002.0
2005-09-06 06:38:00,83.671,83.7,83.65,83.682,290999999.0
2005-09-06 06:39:00,83.699,83.699,83.673,83.678,224300001.0
2005-09-06 06:40:00,83.696,83.728,83.687,83.692,226000003.0
2005-09-06 06:41:00,83.696,83.696,83.657,83.671,142600001.0
2005-09-06 06:42:00,83.656,83.689,83.656,83.676,253500001.0
2005-09-06 06:43:00,83.681,83.681,83.64,83.66,205900001.0
2005-09-06 06:44:00,83.648,83.677,83.626,83.653,175900002.0
2005-09-06 06:45:00,83.671,83.701,83.661,83.685,148400001.0
2005-09-06 06:46:00,83.69,83.702,83.68,83.695,181299999.0
2005-09-06 06:47:00,83.709,83.721,83.675,83.696,190600003.0
2005-09-06 06:48:00,83.726,83.738,83.699,83.699,189999998.0
2005-09-06 06:49:00,83.714,83.747,83.699,83.713,139499999.0
2005-09-06 06:50:00,83.712,83.712,83.662,83.666,107600000.0
2005-09-06 06:51:00,83.701,83.718,83.688,83.716,196100001.0
2005-09-06 06:52:00,83.705,83.737,83.69,83.703,239700001.0
2005-09-06 06:53:00,83.69,83.726,83.682,83.692,229399997.0
2005-09-06 06:54:00,83.745,83.749,83.708,83.73,232599998.0
2005-09-06 06:55:00,83.697,83.743,83.697,83.743,151900002.0
2005-09-06 06:56:00,83.735,83.762,83.714,83.762,284400001.0
2005-09-06 06:57:00,83.743,83.765,83.721,83.749,175000000.0
2005-09-06 06:58:00,83.743,83.79,83.728,83.758,204900001.0
2005-09-06 06:59:00,83.757,83.78,83.724,83.768,208200004.0
2005-09-06 07:00:00,83.73,83.777,83.723,83.777,154499998.0
2005-09-06 07:01:00,83.771,83.796,83.754,83.768,208199996.0
2005-09-06 07:02:00,83.778,83.802,83.767,83.775,266399997.0
2005-09-06 07:03:00,83.738,83.794,83.738,83.77,224200003.0
2005-09-06 07:04:00,83.743,83.799,83.733,83.795,241000000.0
2005-09-06 07:05:00,83.763,83.786,83.754,83.781,270100001.0
2005-09-06 07:06:00,83.748,83.77,83.736,83.759,127600001.0
2005-09-06 07:07:00,83.771,83.771,83.724,83.736,155099997.0
2005-09-06 07:08:00,83.75,83.75,83.718,83.718,142399999.0
2005-09-06 07:09:00,83.739,83.784,83.691,83.691,217400001.0
2005-09-06 07:10:00,83.721,83.763,83.72,83.751,214500001.0
2005-09-06 07:11:00,83.758,83.766,83.745,83.748,164100002.0
2005-09-06 07:12:00,83.755,83.771,83.736,83.757,148800000.0
2005-09-06 07:13:00,83.742,83.779,83.729,83.73,274700000.0
2005-09-06 07:14:00,83.765,83.789,83.742,83.768,165299999.0
2005-09-06 07:15:00,83.764,83.775,83.732,83.75,171999997.0
2005-09-06 07:16:00,83.723,83.768,83.698,83.743,210800000.0
2005-09-06 07:17:00,83.748,83.774,83.735,83.76,330799999.0
2005-09-06 07:18:00,83.769,83.774,83.74,83.745,162699998.0
2005-09-06 07:19:00,83.744,83.775,83.731,83.775,224099998.0
2005-09-06 07:20:00,83.734,83.775,83.72,83.754,172799999.0
2005-09-06 07:21:00,83.746,83.775,83.728,83.728,156200000.0
2005-09-06 07:22:00,83.747,83.766,83.738,83.763,177500001.0
2005-09-06 07:23:00,83.751,83.773,83.723,83.723,220000000.0
2005-09-06 07:24:00,83.738,83.776,83.728,83.745,188900000.0
2005-09-06 07:25:00,83.74,83.801,83.74,83.801,218500002.0
2005-09-06 07:26:00,83.764,83.797,83.751,83.797,274400000.0
2005-09-06 07:27:00,83.753,83.808,83.753,83.79,118800000.0
2005-09-06 07:28:00,83.807,83.818,83.787,83.787,272599999.0
2005-09-06 07:29:00,83.819,83.834,83.795,83.817,105500000.0
2005-09-06 07:30:00,83.844,83.846,83.823,83.838,163700000.0
2005-09-06 07:31:00,83.825,83.825,83.788,83.803,132399998.0
2005-09-06 07:32:00,83.788,83.827,83.781,83.819,174000002.0
2005-09-06 07:33:00,83.785,83.825,83.764,83.798,156699999.0
2005-09-06 07:34:00,83.797,83.821,83.789,83.809,154399999.0
2005-09-06 07:35:00,83.767,83.804,83.765,83.778,224800002.0
2005-09-06 07:36:00,83.769,83.794,83.741,83.794,341999991.0
2005-09-06 07:37:00,83.799,83.806,83.767,83.779,132000000.0
2005-09-06 07:38:00,83.775,83.798,83.77,83.785,162999999.0
2005-09-06 07:39:00,83.797,83.797,83.752,83.757,204599998.0
2005-09-06 07:40:00,83.773,83.794,83.755,83.783,147300002.0
2005-09-06 07:41:00,83.777,83.777,83.736,83.736,80200000.0
2005-09-06 07:42:00,83.742,83.768,83.74,83.768,258500000.0
2005-09-06 07:43:00,83.746,83.764,83.726,83.758,173299999.0
2005-09-06 07:44:00,83.758,83.773,83.733,83.758,150299997.0
2005-09-06 07:45:00,83.767,83.791,83.748,83.773,147800001.0
2005-09-06 07:46:00,83.731,83.771,83.731,83.771,212700003.0
2005-09-06 07:47:00,83.759,83.771,83.716,83.75,154099998.0
2005-09-06 07:48:00,83.779,83.793,83.759,83.764,184999998.0
2005-09-06 07:49:00,83.745,83.762,83.706,83.74,278099999.0
2005-09-06 07:50:00,83.733,83.756,83.692,83.724,207999995.0
2005-09-06 07:51:00,83.757,83.776,83.73,83.751,188100003.0
2005-09-06 07:52:00,83.782,83.807,83.774,83.805,300200003.0
2005-09-06 07:53:00,83.795,83.814,83.759,83.802,172999999.0
2005-09-06 07:54:00,83.809,83.819,83.797,83.801,57100000.0
2005-09-06 07:55:00,83.795,83.826,83.787,83.799,184099999.0
2005-09-06 07:56:00,83.807,83.816,83.786,83.795,124900000.0
2005-09-06 07:57:00,83.792,83.797,83.763,83.782,167399999.0
2005-09-06 07:58:00,83.777,83.805,83.751,83.805,188700000.0
2005-09-06 07:59:00,83.817,83.817,83.777,83.793,190900000.0
2005-09-06 08:00:00,83.822,83.83,83.804,83.812,211300001.0
2005-09-06 08:01:00,83.83,83.83,83.79,83.797,132100001.0
2005-09-06 08:02:00,83.816,83.838,83.798,83.818,222799999.0
2005-09-06 08:03:00,83.808,83.808,83.767,83.771,123900000.0
2005-09-06 08:04:00,83.768,83.8,83.754,83.773,183300002.0
2005-09-06 08:05:00,83.799,83.805,83.77,83.77,236100003.0
2005-09-06 08:06:00,83.792,83.792,83.762,83.762,156000003.0
2005-09-06 08:07:00,83.793,83.805,83.773,83.773,241200001.0
2005-09-06 08:08:00,83.779,83.814,83.773,83.786,219299998.0
2005-09-06 08:09:00,83.804,83.83,83.795,83.82,96200000.0
2005-09-06 08:10:00,83.788,83.828,83.785,83.828,184200000.0
2005-09-06 08:11:00,83.802,83.827,83.795,83.807,180799998.0
2005-09-06 08:12:00,83.82,83.837,83.805,83.826,113000000.0
2005-09-06 08:13:00,83.8,83.826,83.769,83.776,275199997.0
2005-09-06 08:14:00,83.766,83.801,83.766,83.779,111499997.0
2005-09-06 08:15:00,83.753,83.792,83.743,83.792,175999998.0
2005-09-06 08:16:00,83.752,83.772,83.731,83.744,131200001.0
2005-09-06 08:17:00,83.777,83.781,83.745,83.759,139400000.0
2005-09-06 08:18:00,83.761,83.777,83.736,83.754,251799999.0
2005-09-06 08:19:00,83.764,83.794,83.755,83.773,134099999.0
2005-09-06 08:20:00,83.75,83.77,83.717,83.746,195100000.0
2005-09-06 08:21:00,83.768,83.803,83.763,83.782,252800003.0
2005-09-06 08:22:00,83.746,83.797,83.738,83.781,156300003.0
2005-09-06 08:23:00,83.779,83.811,83.779,83.81,143000000.0
2005-09-06 08:24:00,83.774,83.794,83.767,83.78,169000001.0
2005-09-06 08:25:00,83.789,83.801,83.757,83.786,124200000.0
2005-09-06 08:26:00,83.785,83.801,83.774,83.777,171200000.0
2005-09-06 08:27:00,83.755,83.789,83.755,83.785,165300001.0
2005-09-06 08:28:00,83.82,83.835,83.796,83.817,313900000.0
2005-09-06 08:29:00,83.82,83.833,83.797,83.819,292300001.0
2005-09-06 08:30:00,83.801,83.826,83.799,83.825,216500000.0
2005-09-06 08:31:00,83.788,83.812,83.763,83.812,203600002.0
2005-09-06 08:32:00,83.825,83.825,83.772,83.772,157500001.0
2005-09-06 08:33:00,83.79,83.807,83.777,83.795,253699997.0
2005-09-06 08:34:00,83.786,83.813,83.78,83.804,202700000.0
2005-09-06 08:35:00,83.762,83.799,83.762,83.794,179700001.0
2005-09-06 08:36:00,83.817,83.825,83.801,83.804,59300000.0
2005-09-06 08:37:00,83.835,83.835,83.77,83.77,123999998.0
2005-09-06 08:38:00,83.803,83.817,83.789,83.817,231700001.0
2005-09-06 08:39:00,83.776,83.837,83.775,83.837,201499999.0
2005-09-06 08:40:00,83.821,83.839,83.807,83.831,227099999.0
2005-09-06 08:41:00,83.803,83.83,83.791,83.791,252799998.0
2005-09-06 08:42:00,83.823,83.83,83.809,83.814,125699999.0
2005-09-06 08:43:00,83.837,83.843,83.807,83.815,124000001.0
2005-09-06 08:44:00,83.821,83.85,83.809,83.85,222500004.0
2005-09-06 08:45:00,83.831,83.847,83.813,83.814,88200000.0
2005-09-06 08:46:00,83.784,83.812,83.769,83.78,178500001.0
2005-09-06 08:47:00,83.802,83.824,83.801,83.814,221499999.0
2005-09-06 08:48:00,83.815,83.825,83.791,83.797,205699998.0
2005-09-06 08:49:00,83.806,83.832,83.786,83.832,117600000.0
2005-09-06 08:50:00,83.804,83.84,83.784,83.808,218699999.0
2005-09-06 08:51:00,83.835,83.844,83.814,83.817,207399996.0
2005-09-06 08:52:00,83.823,83.88,83.822,83.88,89800001.0
2005-09-06 08:53:00,83.892,83.9,83.864,83.886,325699999.0
2005-09-06 08:54:00,83.898,83.903,83.868,83.884,189700002.0
2005-09-06 08:55:00,83.873,83.903,83.869,83.9,220200004.0
2005-09-06 08:56:00,83.892,83.892,83.851,83.864,187200005.0
2005-09-06 08:57:00,83.892,83.906,83.868,83.869,183400000.0
2005-09-06 08:58:00,83.868,83.876,83.851,83.853,176300000.0
2005-09-06 08:59:00,83.885,83.911,83.87,83.887,298100002.0
2005-09-06 09:00:00,83.901,83.918,83.885,83.897,158300000.0
2005-09-06 09:01:00,83.907,83.922,83.881,83.899,110999999.0
2005-09-06 09:02:00,83.904,83.932,83.897,83.918,147800000.0
2005-09-06 09:03:00,83.903,83.933,83.902,83.933,174700001.0
2005-09-06 09:04:00,83.915,83.941,83.887,83.905,223300001.0
2005-09-06 09:05:00,83.909,83.923,83.883,83.899,178799998.0
2005-09-06 09:06:00,83.912,83.942,83.906,83.942,150200000.0
2005-09-06 09:07:00,83.929,83.941,83.904,83.923,269200000.0
2005-09-06 09:08:00,83.915,83.955,83.903,83.955,151300000.0
2005-09-06 09:09:00,83.95,83.962,83.94,83.955,107899999.0
2005-09-06 09:10:00,83.948,83.948,83.897,83.926,215100001.0
2005-09-06 09:11:00,83.92,83.95,83.898,83.921,212500005.0
2005-09-06 09:12:00,83.946,83.948,83.909,83.909,154800003.0
2005-09-06 09:13:00,83.937,83.938,83.899,83.904,230100001.0
2005-09-06 09:14:00,83.967,83.972,83.929,83.968,231600003.0
2005-09-06 09:15:00,83.973,83.973,83.949,83.956,181399999.0
2005-09-06 09:16:00,83.943,83.957,83.92,83.947,156300003.0
2005-09-06 09:17:00,83.939,83.957,83.927,83.95,204099999.0
2005-09-06 09:18:00,83.922,83.94,83.913,83.937,187399996.0
2005-09-06 09:19:00,83.928,83.928,83.883,83.883,180000002.0
2005-09-06 09:20:00,83.914,83.924,83.872,83.902,224000000.0
2005-09-06 09:21:00,83.964,83.967,83.929,83.957,146300001.0
2005-09-06 09:22:00,83.966,83.985,83.952,83.978,208200000.0
2005-09-06 09:23:00,83.938,83.98,83.923,83.957,69900000.0
2005-09-06 09:24:00,83.979,84.004,83.964,83.998,165699998.0
2005-09-06 09:25:00,84.006,84.03,83.995,84.01,120600000.0
2005-09-06 09:26:00,83.994,84.02,83.986,83.998,273799997.0
2005-09-06 09:27:00,84.006,84.016,83.979,83.979,206899998.0
2005-09-06 09:28:00,83.971,84.019,83.971,84.0,131300001.0
2005-09-06 09:29:00,83.986,84.024,83.986,84.014,185800001.0
2005-09-06 09:30:00,84.013,84.039,84.003,84.003,102700000.0
2005-09-06 09:31:00,84.025,84.03,84.002,84.012,186600000.0
2005-09-06 09:32:00,83.987,84.011,83.979,84.011,188699998.0
2005-09-06 09:33:00,84.012,84.044,84.0,84.031,201200000.0
2005-09-06 09:34:00,84.012,84.03,84.0,84.016,227400002.0
2005-09-06 09:35:00,84.017,84.018,83.97,83.989,280599999.0
2005-09-06 09:36:00,83.997,84.017,83.958,83.965,222299998.0
2005-09-06 09:37:00,83.973,84.002,83.955,83.991,115299999.0
2005-09-06 09:38:00,83.978,83.996,83.967,83.988,171999994.0
2005-09-06 09:39:00,83.974,84.003,83.922,83.939,151399998.0
2005-09-06 09:40:00,83.933,83.975,83.922,83.949,199500000.0
2005-09-06 09:41:00,83.941,83.968,83.936,83.968,248999998.0
2005-09-06 09:42:00,83.982,83.982,83.943,83.97,155600000.0
2005-09-06 09:43:00,83.976,83.976,83.949,83.957,209599999.0
2005-09-06 09:44:00,83.983,83.989,83.952,83.976,203299998.0
2005-09-06 09:45:00,83.962,83.994,83.955,83.959,184499999.0
2005-09-06 09:46:00,83.973,84.005,83.951,83.981,239399998.0
2005-09-06 09:47:00,83.98,84.005,83.969,83.994,163100000.0
2005-09-06 09:48:00,84.01,84.013,83.964,83.97,197599999.0
2005-09-06 09:49:00,83.999,84.009,83.968,83.986,259000000.0
2005-09-06 09:50:00,83.949,83.993,83.942,83.993,319699998.0
2005-09-06 09:51:00,83.949,83.973,83.944,83.955,215099998.0
2005-09-06 09:52:00,83.94,83.949,83.907,83.919,171700001.0
2005-09-06 09:53:00,83.934,83.937,83.9,83.905,289800002.0
2005-09-06 09:54:00,83.881,83.93,83.879,83.93,151000000.0
2005-09-06 09:55:00,83.931,83.956,83.919,83.938,183000000.0
2005-09-06 09:56:00,83.941,83.941,83.908,83.909,178600000.0
2005-09-06 09:57:00,83.932,83.961,83.924,83.95,220099997.0
2005-09-06 09:58:00,83.943,83.967,83.927,83.949,259700002.0
2005-09-06 09:59:00,83.937,83.962,83.919,83.939,166700002.0
2005-09-06 10:00:00,83.941,83.954,83.91,83.923,178900000.0
2005-09-06 10:01:00,83.926,83.939,83.908,83.923,149000000.0
2005-09-06 10:02:00,83.939,83.958,83.916,83.945,142399998.0
2005-09-06 10:03:00,83.945,83.973,83.921,83.934,226199998.0
2005-09-06 10:04:00,83.977,83.979,83.956,83.967,142699999.0
2005-09-06 10:05:00,83.96,83.96,83.928,83.944,182799999.0
2005-09-06 10:06:00,83.922,83.959,83.916,83.952,212199999.0
2005-09-06 10:07:00,83.938,83.965,83.934,83.952,263300001.0
2005-09-06 10:08:00,83.962,83.962,83.92,83.92,148999999.0
2005-09-06 10:09:00,83.949,83.949,83.897,83.897,196999999.0
2005-09-06 10:10:00,83.952,83.954,83.905,83.914,214699999.0
2005-09-06 10:11:00,83.898,83.945,83.892,83.945,144099999.0
2005-09-06 10:12:00,83.928,83.959,83.921,83.934,210600001.0
2005-09-06 10:13:00,83.922,83.967,83.919,83.95,154700001.0
2005-09-06 10:14:00,83.932,83.967,83.912,83.948,226899996.0
2005-09-06 10:15:00,83.922,83.961,83.907,83.94,103800001.0
2005-09-06 10:16:00,83.943,83.943,83.909,83.909,214400002.0
2005-09-06 10:17:00,83.892,83.942,83.892,83.924,173399998.0
2005-09-06 10:18:00,83.932,83.966,83.932,83.965,137600001.0
2005-09-06 10:19:00,83.919,83.962,83.902,83.913,132100000.0
2005-09-06 10:20:00,83.904,83.935,83.904,83.914,252799998.0
2005-09-06 10:21:00,83.926,83.942,83.906,83.928,179400002.0
2005-09-06 10:22:00,83.908,83.943,83.901,83.94,271599999.0
2005-09-06 10:23:00,83.913,83.946,83.886,83.914,219899999.0
2005-09-06 10:24:00,83.898,83.922,83.879,83.917,186100000.0
2005-09-06 10:25:00,83.933,83.969,83.908,83.969,64100000.0
2005-09-06 10:26:00,83.964,83.991,83.944,83.959,99600001.0
2005-09-06 10:27:00,83.963,83.996,83.963,83.987,251300002.0
2005-09-06 10:28:00,83.989,83.989,83.959,83.968,156599998.0
2005-09-06 10:29:00,83.975,83.975,83.93,83.939,221099998.0
2005-09-06 10:30:00,83.948,83.981,83.944,83.974,168999999.0
2005-09-06 10:31:00,83.98,83.992,83.958,83.963,236699997.0
2005-09-06 10:32:00,83.983,84.002,83.929,83.942,106600000.0
2005-09-06 10:33:00,83.905,83.974,83.903,83.94,217199997.0
2005-09-06 10:34:00,83.959,83.974,83.926,83.942,134399999.0
2005-09-06 10:35:00,83.955,83.98,83.936,83.962,167100001.0
2005-09-06 10:36:00,83.942,83.981,83.937,83.967,126600000.0
2005-09-06 10:37:00,83.972,83.972,83.937,83.939,154700003.0
2005-09-06 10:38:00,83.956,83.965,83.922,83.926,230499998.0
2005-09-06 10:39:00,83.967,83.98,83.944,83.944,162000000.0
2005-09-06 10:40:00,83.948,83.963,83.93,83.948,116000000.0
2005-09-06 10:41:00,83.947,83.964,83.909,83.936,383299994.0
2005-09-06 10:42:00,83.917,83.944,83.911,83.942,238700002.0
2005-09-06 10:43:00,83.916,83.939,83.9,83.917,244899997.0
2005-09-06 10:44:00,83.938,83.938,83.901,83.927,261400000.0
2005-09-06 10:45:00,83.911,83.93,83.888,83.908,174099998.0
2005-09-06 10:46:00,83.896,83.927,83.865,83.921,190299999.0
2005-09-06 10:47:00,83.886,83.908,83.869,83.888,153099999.0
2005-09-06 10:48:00,83.888,83.905,83.858,83.865,218099998.0
2005-09-06 10:49:00,83.922,83.922,83.875,83.891,210900003.0
2005-09-06 10:50:00,83.888,83.903,83.838,83.863,173300001.0
2005-09-06 10:51:00,83.85,83.907,83.85,83.906,238500002.0
2005-09-06 10:52:00,83.876,83.912,83.871,83.909,197700001.0
2005-09-06 10:53:00,83.905,83.935,83.896,83.912,236999998.0
2005-09-06 10:54:00,83.926,83.926,83.89,83.896,171200000.0
2005-09-06 10:55:00,83.93,83.931,83.901,83.904,282400003.0
2005-09-06 10:56:00,83.92,83.942,83.894,83.926,218900002.0
2005-09-06 10:57:00,83.952,83.956,83.903,83.927,254500001.0
2005-09-06 10:58:00,83.898,83.945,83.898,83.945,171600000.0
2005-09-06 10:59:00,83.923,83.957,83.897,83.957,183700002.0
2005-09-06 11:00:00,83.977,83.992,83.919,83.949,244200000.0
2005-09-06 11:01:00,83.94,83.956,83.925,83.945,222100003.0
2005-09-06 11:02:00,83.93,83.943,83.908,83.921,136800000.0
2005-09-06 11:03:00,83.92,83.938,83.901,83.925,155500001.0
2005-09-06 11:04:00,83.89,83.929,83.89,83.914,175400000.0
2005-09-06 11:05:00,83.937,83.968,83.925,83.946,138799998.0
2005-09-06 11:06:00,83.92,83.961,83.909,83.917,136599998.0
2005-09-06 11:07:00,83.97,83.983,83.948,83.962,224200001.0
2005-09-06 11:08:00,83.998,84.005,83.965,84.005,306099998.0
2005-09-06 11:09:00,83.985,83.996,83.949,83.974,190799995.0
2005-09-06 11:10:00,83.978,84.009,83.97,83.987,158500000.0
2005-09-06 11:11:00,83.987,83.996,83.97,83.974,225099999.0
2005-09-06 11:12:00,83.945,83.972,83.935,83.949,179600001.0
2005-09-06 11:13:00,83.984,83.989,83.942,83.979,192199998.0
2005-09-06 11:14:00,83.974,83.977,83.948,83.974,153500001.0
2005-09-06 11:15:00,83.97,83.995,83.959,83.986,160900001.0
2005-09-06 11:16:00,83.974,83.993,83.966,83.992,110600000.0
2005-09-06 11:17:00,83.993,84.002,83.966,83.987,161200001.0
2005-09-06 11:18:00,84.001,84.025,83.987,83.991,167999999.0
2005-09-06 11:19:00,84.003,84.032,83.989,84.001,223300002.0
2005-09-06 11:20:00,83.985,84.028,83.963,84.028,186700002.0
2005-09-06 11:21:00,84.039,84.054,84.004,84.009,137599998.0
2005-09-06 11:22:00,84.037,84.042,83.987,83.987,208199998.0
2005-09-06 11:23:00,83.997,84.033,83.994,84.033,211500000.0
2005-09-06 11:24:00,84.024,84.029,83.995,84.0,186100000.0
2005-09-06 11:25:00,84.027,84.027,83.942,83.949,133999999.0
2005-09-06 11:26:00,84.012,84.032,83.99,84.014,189500001.0
2005-09-06 11:27:00,84.011,84.03,84.008,84.018,165800002.0
2005-09-06 11:28:00,83.978,84.022,83.975,84.017,177600001.0
2005-09-06 11:29:00,84.012,84.014,83.982,83.993,142500000.0
2005-09-06 11:30:00,83.985,84.01,83.975,84.009,183299999.0
2005-09-06 11:31:00,83.997,84.012,83.981,84.004,217299997.0
2005-09-06 11:32:00,84.004,84.018,83.987,83.995,269799994.0
2005-09-06 11:33:00,83.991,84.008,83.975,84.006,217900001.0
2005-09-06 11:34:00,83.964,83.982,83.938,83.943,215500004.0
2005-09-06 11:35:00,84.019,84.049,84.019,84.039,144600002.0
2005-09-06 11:36:00,84.026,84.045,84.016,84.041,259699995.0
2005-09-06 11:37:00,84.033,84.033,84.0,84.003,321600000.0
2005-09-06 11:38:00,84.002,84.006,83.969,83.985,208499999.0
2005-09-06 11:39:00,83.968,84.001,83.948,83.984,124299998.0
2005-09-06 11:40:00,83.949,84.007,83.949,83.988,110700000.0
2005-09-06 11:41:00,83.989,84.011,83.946,83.974,242700002.0
2005-09-06 11:42:00,84.01,84.038,83.996,84.011,231299998.0
2005-09-06 11:43:00,83.996,84.022,83.982,84.003,147900000.0
2005-09-06 11:44:00,83.968,84.021,83.963,84.014,228500000.0
2005-09-06 11:45:00,84.007,84.027,83.979,84.022,290299995.0
2005-09-06 11:46:00,84.0,84.025,83.98,84.005,173900000.0
2005-09-06 11:47:00,84.023,84.034,83.991,84.002,169699999.0
2005-09-06 11:48:00,84.031,84.048,84.004,84.03,125399999.0
2005-09-06 11:49:00,84.029,84.054,84.025,84.043,255300000.0
2005-09-06 11:50:00,84.014,84.041,84.011,84.018,189699998.0
2005-09-06 11:51:00,84.051,84.061,84.003,84.042,381100000.0
2005-09-06 11:52:00,84.045,84.065,84.014,84.043,217900000.0
2005-09-06 11:53:00,84.01,84.058,84.0,84.035,267600001.0
2005-09-06 11:54:00,84.03,84.051,83.986,84.04,95000000.0
2005-09-06 11:55:00,84.038,84.057,84.024,84.046,156500000.0
2005-09-06 11:56:00,84.025,84.043,84.015,84.033,179599997.0
2005-09-06 11:57:00,84.028,84.039,84.004,84.014,213800000.0
2005-09-06 11:58:00,84.001,84.027,83.978,83.99,101899999.0
2005-09-06 11:59:00,84.0,84.024,83.981,84.024,270400003.0
2005-09-06 12:00:00,84.015,84.038,83.994,84.018,242599996.0
2005-09-06 12:01:00,84.022,84.033,84.006,84.012,235100004.0
2005-09-06 12:02:00,84.014,84.038,84.004,84.025,236000000.0
2005-09-06 12:03:00,84.014,84.03,83.988,84.008,246599999.0
2005-09-06 12:04:00,84.025,84.028,83.973,83.981,155800000.0
2005-09-06 12:05:00,84.002,84.011,83.973,83.973,189499999.0
2005-09-06 12:06:00,83.982,84.023,83.973,84.007,137399999.0
2005-09-06 12:07:00,83.996,84.016,83.958,84.001,293700000.0
2005-09-06 12:08:00,84.002,84.034,83.992,83.997,198299996.0
2005-09-06 12:09:00,84.0,84.036,84.0,84.033,160800000.0
2005-09-06 12:10:00,84.032,84.073,84.032,84.043,166100000.0
2005-09-06 12:11:00,84.04,84.065,84.023,84.055,188700000.0
2005-09-06 12:12:00,84.036,84.053,84.024,84.047,99100002.0
2005-09-06 12:13:00,84.029,84.04,83.999,83.999,171799997.0
2005-09-06 12:14:00,84.044,84.049,84.004,84.004,183599999.0
2005-09-06 12:15:00,84.022,84.043,84.005,84.037,44400001.0
2005-09-06 12:16:00,83.974,84.017,83.974,84.01,184099996.0
2005-09-06 12:17:00,84.052,84.052,84.009,84.009,233700000.0
2005-09-06 12:18:00,84.049,84.055,84.014,84.034,242399999.0
2005-09-06 12:19:00,84.019,84.057,84.019,84.052,278900000.0
2005-09-06 12:20:00,84.061,84.103,84.054,84.08,314300000.0
2005-09-06 12:21:00,84.077,84.106,84.071,84.086,141000000.0
2005-09-06 12:22:00,84.091,84.113,84.091,84.107,120699999.0
2005-09-06 12:23:00,84.07,84.1,84.05,84.1,168000000.0
2005-09-06 12:24:00,84.085,84.1,84.055,84.072,336700000.0
2005-09-06 12:25:00,84.048,84.059,84.014,84.036,250299997.0
2005-09-06 12:26:00,84.061,84.08,84.045,84.047,158199999.0
2005-09-06 12:27:00,84.061,84.068,84.026,84.045,173300000.0
2005-09-06 12:28:00,84.083,84.09,84.042,84.042,264899998.0
2005-09-06 12:29:00,84.036,84.068,84.022,84.068,195700001.0
2005-09-06 12:30:00,84.028,84.073,84.022,84.067,220200002.0
2005-09-06 12:31:00,84.047,84.064,84.02,84.043,176699998.0
2005-09-06 12:32:00,84.052,84.078,84.043,84.059,313299998.0
2005-09-06 12:33:00,84.025,84.058,84.007,84.022,246299997.0
2005-09-06 12:34:00,83.987,84.045,83.979,84.043,134800001.0
2005-09-06 12:35:00,84.041,84.062,84.029,84.056,200399997.0
2005-09-06 12:36:00,84.051,84.051,83.999,84.034,260299997.0
2005-09-06 12:37:00,84.038,84.054,84.023,84.044,195599999.0
2005-09-06 12:38:00,84.044,84.044,84.012,84.02,194600000.0
2005-09-06 12:39:00,84.02,84.042,84.006,84.017,159200002.0
2005-09-06 12:40:00,84.04,84.061,84.004,84.044,125800000.0
2005-09-06 12:41:00,84.075,84.1,84.075,84.088,122200000.0
2005-09-06 12:42:00,84.06,84.115,84.059,84.108,238500001.0
2005-09-06 12:43:00,84.067,84.105,84.051,84.066,289899999.0
2005-09-06 12:44:00,84.072,84.079,84.032,84.048,187399998.0
2005-09-06 12:45:00,84.053,84.073,84.032,84.058,120699998.0
2005-09-06 12:46:00,84.024,84.084,84.024,84.083,171000001.0
2005-09-06 12:47:00,84.057,84.087,84.007,84.07,206299997.0
2005-09-06 12:48:00,84.064,84.073,84.034,84.051,186899996.0
2005-09-06 12:49:00,84.09,84.09,84.04,84.068,301799997.0
2005-09-06 12:50:00,84.074,84.079,84.049,84.066,92100000.0
2005-09-06 12:51:00,84.062,84.1,84.046,84.077,256299998.0
2005-09-06 12:52:00,84.083,84.099,84.069,84.095,156699998.0
2005-09-06 12:53:00,84.068,84.103,84.057,84.077,145599998.0
2005-09-06 12:54:00,84.096,84.105,84.078,84.078,200900000.0
2005-09-06 12:55:00,84.102,84.107,84.085,84.095,204199997.0
2005-09-06 12:56:00,84.087,84.103,84.074,84.087,97599999.0
2005-09-06 12:57:00,84.092,84.104,84.076,84.089,64800000.0
2005-09-06 12:58:00,84.093,84.105,84.078,84.093,190599997.0
2005-09-06 12:59:00,84.098,84.1,84.082,84.087,77700000.0
2005-09-06 13:00:00,84.082,84.101,84.081,84.095,169599999.0
2005-09-06 13:01:00,84.084,84.106,84.082,84.094,95900000.0
2005-09-06 13:02:00,84.08,84.104,84.067,84.085,162999999.0
2005-09-06 13:03:00,84.093,84.1,84.058,84.071,189800002.0
2005-09-06 13:04:00,84.097,84.104,84.075,84.088,145399997.0
2005-09-06 13:05:00,84.076,84.104,84.073,84.087,186300002.0
2005-09-06 13:06:00,84.09,84.102,84.075,84.093,157600001.0
2005-09-06 13:07:00,84.095,84.104,84.068,84.086,219799996.0
2005-09-06 13:08:00,84.085,84.101,84.065,84.094,144700000.0
2005-09-06 13:09:00,84.092,84.109,84.071,84.071,297499998.0
2005-09-06 13:10:00,84.099,84.104,84.079,84.086,190700002.0
2005-09-06 13:11:00,84.098,84.1,84.083,84.087,114000001.0
2005-09-06 13:12:00,84.088,84.101,84.068,84.093,146999999.0
2005-09-06 13:13:00,84.107,84.107,84.069,84.074,192199997.0
2005-09-06 13:14:00,84.101,84.101,84.075,84.076,79600000.0
2005-09-06 13:15:00,84.08,84.099,84.076,84.087,242600000.0
2005-09-06 13:16:00,84.078,84.104,84.078,84.092,275600002.0
2005-09-06 13:17:00,84.092,84.104,84.075,84.084,158199999.0
2005-09-06 13:18:00,84.099,84.106,84.078,84.083,121000001.0
2005-09-06 13:19:00,84.076,84.106,84.068,84.085,163199999.0
2005-09-06 13:20:00,84.087,84.104,84.081,84.081,110999999.0
2005-09-06 13:21:00,84.094,84.105,84.076,84.076,307400003.0
2005-09-06 13:22:00,84.083,84.1,84.077,84.09,92600000.0
2005-09-06 13:23:00,84.083,84.104,84.079,84.092,216799999.0
2005-09-06 13:24:00,84.087,84.102,84.074,84.087,304799996.0
2005-09-06 13:25:00,84.097,84.102,84.079,84.084,173300000.0
2005-09-06 13:26:00,84.088,84.102,84.075,84.094,222999998.0
2005-09-06 13:27:00,84.099,84.103,84.069,84.069,167900002.0
2005-09-06 13:28:00,84.084,84.105,84.084,84.093,132200001.0
2005-09-06 13:29:00,84.095,84.101,84.075,84.084,155800001.0
2005-09-06 13:30:00,84.072,84.103,84.072,84.088,93300000.0
2005-09-06 13:31:00,84.081,84.107,84.078,84.09,250800001.0
2005-09-06 13:32:00,84.102,84.102,84.074,84.074,72100000.0
2005-09-06 13:33:00,84.072,84.106,84.072,84.087,161500001.0
2005-09-06 13:34:00,84.095,84.1,84.076,84.076,225600002.0
2005-09-06 13:35:00,84.099,84.1,84.072,84.084,102199999.0
2005-09-06 13:36:00,84.08,84.1,84.064,84.082,238300000.0
2005-09-06 13:37:00,84.086,84.104,84.065,84.083,255900001.0
2005-09-06 13:38:00,84.084,84.099,84.074,84.088,196400001.0
2005-09-06 13:39:00,84.1,84.105,84.075,84.075,169099999.0
2005-09-06 13:40:00,84.084,84.106,84.079,84.098,153400002.0
2005-09-06 13:41:00,84.09,84.113,84.071,84.086,125200000.0
2005-09-06 13:42:00,84.08,84.107,84.064,84.083,185599999.0
2005-09-06 13:43:00,84.087,84.105,84.068,84.071,166999999.0
2005-09-06 13:44:00,84.094,84.103,84.079,84.079,276399996.0
2005-09-06 13:45:00,84.095,84.105,84.067,84.079,224300000.0
2005-09-06 13:46:00,84.079,84.108,84.076,84.081,191500002.0
2005-09-06 13:47:00,84.093,84.109,84.079,84.079,170800000.0
2005-09-06 13:48:00,84.087,84.101,84.068,84.083,216300001.0
2005-09-06 13:49:00,84.095,84.104,84.078,84.08,193600001.0
2005-09-06 13:50:00,84.076,84.106,84.076,84.091,150200001.0
2005-09-06 13:51:00,84.087,84.104,84.079,84.088,169600002.0
2005-09-06 13:52:00,84.093,84.104,84.067,84.074,229099998.0
2005-09-06 13:53:00,84.092,84.109,84.085,84.1,228400000.0
2005-09-06 13:54:00,84.074,84.1,84.074,84.087,170100001.0
2005-09-06 13:55:00,84.079,84.103,84.077,84.09,265300002.0
2005-09-06 13:56:00,84.089,84.107,84.077,84.09,236500000.0
2005-09-06 13:57:00,84.079,84.101,84.077,84.095,187800001.0
2005-09-06 13:58:00,84.102,84.105,84.079,84.081,199899998.0
2005-09-06 13:59:00,84.073,84.088,84.055,84.075,187599999.0
2005-09-06 14:00:00,84.047,84.062,83.975,83.989,171199999.0
2005-09-06 14:01:00,84.012,84.039,84.009,84.034,194599999.0
2005-09-06 14:02:00,84.064,84.064,83.99,83.99,147700001.0
2005-09-06 14:03:00,84.049,84.059,84.015,84.021,233200002.0
2005-09-06 14:04:00,84.01,84.061,84.002,84.061,219200000.0
2005-09-06 14:05:00,84.039,84.039,84.005,84.019,164399996.0
2005-09-06 14:06:00,84.032,84.04,84.007,84.009,111999999.0
2005-09-06 14:07:00,84.001,84.028,83.984,84.01,226299998.0
2005-09-06 14:08:00,84.0,84.022,83.984,84.011,166400002.0
2005-09-06 14:09:00,83.988,84.021,83.988,84.012,169199999.0
2005-09-06 14:10:00,84.011,84.035,84.01,84.03,195899999.0
2005-09-06 14:11:00,84.025,84.025,83.984,83.993,215999997.0
2005-09-06 14:12:00,84.001,84.019,83.978,83.981,173399997.0
2005-09-06 14:13:00,84.033,84.033,84.011,84.015,148599999.0
2005-09-06 14:14:00,84.021,84.021,83.986,83.99,194200000.0
2005-09-06 14:15:00,83.996,83.996,83.945,83.978,220500000.0
2005-09-06 14:16:00,83.988,84.009,83.975,83.985,154200000.0
2005-09-06 14:17:00,84.0,84.006,83.983,83.995,138600002.0
2005-09-06 14:18:00,83.981,83.99,83.956,83.956,245300000.0
2005-09-06 14:19:00,84.004,84.014,83.967,83.983,296299999.0
2005-09-06 14:20:00,84.003,84.006,83.964,83.964,241099999.0
2005-09-06 14:21:00,83.989,83.989,83.935,83.978,175999998.0
2005-09-06 14:22:00,83.968,83.987,83.943,83.963,178999998.0
2005-09-06 14:23:00,83.995,84.014,83.974,83.996,132300000.0
2005-09-06 14:24:00,83.998,84.013,83.98,83.992,239799998.0
2005-09-06 14:25:00,84.003,84.046,83.998,84.028,254099998.0
2005-09-06 14:26:00,84.026,84.045,84.004,84.039,152500000.0
2005-09-06 14:27:00,84.048,84.073,84.029,84.047,117500000.0
2005-09-06 14:28:00,84.037,84.068,84.032,84.068,172800000.0
2005-09-06 14:29:00,84.081,84.099,84.036,84.053,186299999.0
2005-09-06 14:30:00,84.07,84.102,84.07,84.094,206200000.0
2005-09-06 14:31:00,84.091,84.093,84.068,84.068,164300002.0
2005-09-06 14:32:00,84.075,84.081,84.049,84.05,203199997.0
2005-09-06 14:33:00,84.041,84.084,84.041,84.077,159000000.0
2005-09-06 14:34:00,84.073,84.093,84.069,84.087,136499999.0
2005-09-06 14:35:00,84.06,84.094,84.054,84.09,127000002.0
2005-09-06 14:36:00,84.093,84.095,84.063,84.076,203500000.0
2005-09-06 14:37:00,84.069,84.105,84.064,84.105,239100001.0
2005-09-06 14:38:00,84.095,84.095,84.055,84.066,150900000.0
2005-09-06 14:39:00,84.038,84.07,84.032,84.07,151000000.0
2005-09-06 14:40:00,84.065,84.094,84.063,84.092,199499996.0
2005-09-06 14:41:00,84.081,84.093,84.03,84.077,151099998.0
2005-09-06 14:42:00,84.056,84.076,84.039,84.039,207400000.0
2005-09-06 14:43:00,84.076,84.076,84.028,84.028,124300000.0
2005-09-06 14:44:00,84.024,84.032,83.978,84.014,141099999.0
2005-09-06 14:45:00,84.034,84.048,84.01,84.028,234900000.0
2005-09-06 14:46:00,84.026,84.045,84.015,84.036,179299997.0
2005-09-06 14:47:00,84.017,84.033,84.008,84.026,249800000.0
2005-09-06 14:48:00,84.013,84.056,84.013,84.039,170200003.0
2005-09-06 14:49:00,84.043,84.043,84.008,84.014,158300003.0
2005-09-06 14:50:00,84.039,84.053,84.032,84.041,140200001.0
2005-09-06 14:51:00,84.018,84.033,83.993,84.018,310800001.0
2005-09-06 14:52:00,83.977,84.001,83.967,83.982,149300000.0
2005-09-06 14:53:00,83.989,84.006,83.976,83.985,298399996.0
2005-09-06 14:54:00,83.999,83.999,83.965,83.965,108800000.0
2005-09-06 14:55:00,84.011,84.015,83.984,83.989,106400000.0
2005-09-06 14:56:00,84.0,84.007,83.976,83.976,111300000.0
2005-09-06 14:57:00,83.961,83.978,83.946,83.97,230900000.0
2005-09-06 14:58:00,83.992,83.992,83.952,83.956,186299998.0
2005-09-06 14:59:00,83.942,83.981,83.937,83.956,165499999.0
2005-09-06 15:00:00,83.964,83.993,83.964,83.979,137199999.0
2005-09-06 15:01:00,83.928,83.986,83.928,83.975,222100000.0
2005-09-06 15:02:00,83.982,84.001,83.969,83.985,153700000.0
2005-09-06 15:03:00,83.985,83.985,83.952,83.952,150299999.0
2005-09-06 15:04:00,83.943,83.976,83.939,83.976,193499999.0
2005-09-06 15:05:00,83.96,83.974,83.933,83.959,267400000.0
2005-09-06 15:06:00,83.975,83.992,83.928,83.978,194300002.0
2005-09-06 15:07:00,83.955,83.993,83.906,83.966,189100000.0
2005-09-06 15:08:00,83.948,83.984,83.933,83.984,237499994.0
2005-09-06 15:09:00,83.961,83.983,83.908,83.956,358699998.0
2005-09-06 15:10:00,83.934,83.955,83.913,83.955,181499998.0
2005-09-06 15:11:00,83.936,83.961,83.91,83.932,193299999.0
2005-09-06 15:12:00,83.916,83.942,83.913,83.927,196399998.0
2005-09-06 15:13:00,83.919,83.96,83.919,83.95,190000002.0
2005-09-06 15:14:00,83.953,83.972,83.943,83.964,151700002.0
2005-09-06 15:15:00,83.954,83.98,83.95,83.965,167600001.0
2005-09-06 15:16:00,83.99,83.99,83.957,83.963,100800000.0
2005-09-06 15:17:00,83.984,83.987,83.953,83.973,179800001.0
2005-09-06 15:18:00,83.966,83.979,83.952,83.961,185000000.0
2005-09-06 15:19:00,83.905,83.965,83.905,83.965,227000000.0
2005-09-06 15:20:00,83.963,83.963,83.938,83.951,134599998.0
2005-09-06 15:21:00,83.935,83.951,83.927,83.941,248799999.0
2005-09-06 15:22:00,83.924,83.967,83.924,83.967,57000000.0
2005-09-06 15:23:00,83.932,83.952,83.926,83.948,143600000.0
2005-09-06 15:24:00,83.932,83.95,83.919,83.924,211000002.0
2005-09-06 15:25:00,83.923,83.957,83.916,83.95,193300000.0
2005-09-06 15:26:00,83.933,83.958,83.932,83.958,307999998.0
2005-09-06 15:27:00,83.911,83.942,83.897,83.942,259099999.0
2005-09-06 15:28:00,83.913,83.946,83.912,83.946,188699999.0
2005-09-06 15:29:00,83.963,83.979,83.943,83.965,286999999.0
2005-09-06 15:30:00,83.956,83.982,83.948,83.972,87099999.0
2005-09-06 15:31:00,83.964,83.982,83.96,83.976,169199997.0
2005-09-06 15:32:00,83.965,83.98,83.942,83.958,190000001.0
2005-09-06 15:33:00,83.955,83.976,83.935,83.948,244400001.0
2005-09-06 15:34:00,83.973,84.007,83.954,83.992,169300000.0
2005-09-06 15:35:00,83.985,84.029,83.977,84.022,177500001.0
2005-09-06 15:36:00,84.023,84.023,83.996,84.002,210400002.0
2005-09-06 15:37:00,84.027,84.039,84.006,84.023,136299999.0
2005-09-06 15:38:00,83.991,84.018,83.974,84.018,174199999.0
2005-09-06 15:39:00,83.978,84.019,83.978,84.019,179900001.0
2005-09-06 15:40:00,83.99,84.008,83.952,83.965,286700001.0
2005-09-06 15:41:00,83.993,84.033,83.985,84.026,140400000.0
2005-09-06 15:42:00,84.016,84.032,83.988,84.01,142000002.0
2005-09-06 15:43:00,84.012,84.037,84.0,84.025,274299998.0
2005-09-06 15:44:00,83.978,84.04,83.976,84.019,165300001.0
2005-09-06 15:45:00,84.028,84.05,83.969,83.979,215799998.0
2005-09-06 15:46:00,84.002,84.039,83.983,83.992,147900003.0
2005-09-06 15:47:00,84.022,84.035,83.997,84.02,236500002.0
2005-09-06 15:48:00,84.029,84.04,84.003,84.04,283500004.0
2005-09-06 15:49:00,84.009,84.03,84.004,84.004,315900006.0
2005-09-06 15:50:00,84.045,84.048,83.991,83.991,202799999.0
2005-09-06 15:51:00,84.039,84.055,84.015,84.055,290100000.0
2005-09-06 15:52:00,84.062,84.062,84.014,84.021,181499999.0
2005-09-06 15:53:00,84.021,84.057,84.021,84.034,157600000.0
2005-09-06 15:54:00,84.005,84.036,83.996,84.031,227900000.0
2005-09-06 15:55:00,84.013,84.013,83.954,83.954,218700003.0
2005-09-06 15:56:00,84.024,84.04,84.005,84.022,122600000.0
2005-09-06 15:57:00,84.035,84.039,84.0,84.003,275199996.0
2005-09-06 15:58:00,83.983,84.037,83.983,84.031,181800001.0
2005-09-06 15:59:00,84.036,84.082,84.016,84.06,174600000.0
2005-09-06 16:00:00,84.083,84.124,84.056,84.071,322399999.0
2005-09-06 16:01:00,84.068,84.083,84.051,84.058,155399998.0
2005-09-06 16:02:00,84.065,84.087,84.063,84.078,195599999.0
2005-09-06 16:03:00,84.044,84.1,84.031,84.076,264500001.0
2005-09-06 16:04:00,84.1,84.118,84.088,84.112,202299997.0
2005-09-06 16:05:00,84.11,84.114,84.074,84.095,163500001.0
2005-09-06 16:06:00,84.114,84.126,84.093,84.097,147900000.0
2005-09-06 16:07:00,84.092,84.113,84.081,84.103,184499997.0
2005-09-06 16:08:00,84.113,84.12,84.077,84.091,239099997.0
2005-09-06 16:09:00,84.099,84.111,84.078,84.087,197500000.0
2005-09-06 16:10:00,84.094,84.114,84.087,84.107,89299999.0
2005-09-06 16:11:00,84.065,84.117,84.065,84.117,224800000.0
2005-09-06 16:12:00,84.107,84.128,84.086,84.128,201399998.0
2005-09-06 16:13:00,84.14,84.145,84.08,84.123,183200002.0
2005-09-06 16:14:00,84.132,84.153,84.107,84.11,136099997.0
2005-09-06 16:15:00,84.113,84.133,84.113,84.133,84900000.0
2005-09-06 16:16:00,84.098,84.121,84.092,84.12,150599997.0
2005-09-06 16:17:00,84.113,84.132,84.086,84.128,304700000.0
2005-09-06 16:18:00,84.116,84.123,84.092,84.099,208000001.0
2005-09-06 16:19:00,84.1,84.126,84.091,84.126,153799999.0
2005-09-06 16:20:00,84.114,84.136,84.093,84.107,193199999.0
2005-09-06 16:21:00,84.137,84.137,84.11,84.11,188199998.0
2005-09-06 16:22:00,84.105,84.125,84.085,84.09,233100001.0
2005-09-06 16:23:00,84.083,84.106,84.054,84.067,227800001.0
2005-09-06 16:24:00,84.063,84.087,84.044,84.06,66000000.0
2005-09-06 16:25:00,84.066,84.09,84.048,84.065,214300000.0
2005-09-06 16:26:00,84.086,84.112,84.047,84.075,127600002.0
2005-09-06 16:27:00,84.102,84.102,84.058,84.064,203099999.0
2005-09-06 16:28:00,84.084,84.105,84.079,84.096,129500001.0
2005-09-06 16:29:00,84.091,84.091,84.047,84.057,252600001.0
2005-09-06 16:30:00,84.064,84.1,84.062,84.1,273100003.0
2005-09-06 16:31:00,84.101,84.101,84.078,84.084,180400000.0
2005-09-06 16:32:00,84.096,84.115,84.088,84.107,168800000.0
2005-09-06 16:33:00,84.086,84.106,84.059,84.084,238000000.0
2005-09-06 16:34:00,84.092,84.101,84.055,84.084,112299998.0
2005-09-06 16:35:00,84.093,84.111,84.084,84.104,75700000.0
2005-09-06 16:36:00,84.092,84.102,84.072,84.072,149100000.0
2005-09-06 16:37:00,84.1,84.14,84.083,84.097,212600000.0
2005-09-06 16:38:00,84.102,84.142,84.102,84.132,177600001.0
2005-09-06 16:39:00,84.117,84.132,84.066,84.081,228000001.0
2005-09-06 16:40:00,84.089,84.098,84.052,84.072,325199993.0
2005-09-06 16:41:00,84.063,84.123,84.06,84.123,172600000.0
2005-09-06 16:42:00,84.125,84.133,84.101,84.114,229300001.0
2005-09-06 16:43:00,84.111,84.129,84.096,84.104,124500000.0
2005-09-06 16:44:00,84.052,84.131,84.052,84.131,104599999.0
2005-09-06 16:45:00,84.088,84.13,84.088,84.115,232200000.0
2005-09-06 16:46:00,84.103,84.123,84.084,84.118,223999996.0
2005-09-06 16:47:00,84.091,84.103,84.065,84.085,115299998.0
2005-09-06 16:48:00,84.096,84.106,84.054,84.054,298199996.0
2005-09-06 16:49:00,84.145,84.145,84.094,84.108,261800000.0
2005-09-06 16:50:00,84.097,84.124,84.065,84.09,184800000.0
2005-09-06 16:51:00,84.051,84.084,84.026,84.064,183800002.0
2005-09-06 16:52:00,84.067,84.089,84.047,84.089,195299997.0
2005-09-06 16:53:00,84.086,84.118,84.068,84.095,208100000.0
2005-09-06 16:54:00,84.088,84.088,84.047,84.047,136399998.0
2005-09-06 16:55:00,84.076,84.108,84.076,84.108,143000001.0
2005-09-06 16:56:00,84.077,84.126,84.077,84.126,81699999.0
2005-09-06 16:57:00,84.115,84.124,84.089,84.107,208700001.0
2005-09-06 16:58:00,84.091,84.141,84.084,84.135,217800001.0
2005-09-06 16:59:00,84.113,84.14,84.11,84.126,206400001.0
2005-09-06 17:00:00,84.142,84.149,84.109,84.109,104500000.0
2005-09-06 17:01:00,84.078,84.105,84.038,84.038,161400000.0
2005-09-06 17:02:00,84.052,84.11,84.052,84.11,177600002.0
2005-09-06 17:03:00,84.112,84.135,84.093,84.11,270699998.0
2005-09-06 17:04:00,84.116,84.144,84.108,84.12,200000000.0
2005-09-06 17:05:00,84.096,84.11,84.077,84.086,171000000.0
2005-09-06 17:06:00,84.073,84.13,84.073,84.13,195100000.0
2005-09-06 17:07:00,84.079,84.103,84.065,84.101,171699996.0
2005-09-06 17:08:00,84.105,84.105,84.076,84.091,154000001.0
2005-09-06 17:09:00,84.079,84.082,84.038,84.038,166600001.0
2005-09-06 17:10:00,84.031,84.051,84.017,84.048,166600000.0
2005-09-06 17:11:00,84.051,84.065,84.024,84.063,156699999.0
2005-09-06 17:12:00,84.025,84.046,84.016,84.033,191200000.0
2005-09-06 17:13:00,84.033,84.035,83.991,84.02,186599999.0
2005-09-06 17:14:00,83.977,84.043,83.972,84.036,203000001.0
2005-09-06 17:15:00,84.053,84.068,84.035,84.055,204300000.0
2005-09-06 17:16:00,84.031,84.058,84.021,84.058,177700001.0
2005-09-06 17:17:00,84.048,84.048,84.003,84.003,153799996.0
2005-09-06 17:18:00,84.039,84.053,84.028,84.047,144500001.0
2005-09-06 17:19:00,83.995,84.037,83.994,84.033,158600002.0
2005-09-06 17:20:00,83.993,84.045,83.993,84.045,158399997.0
2005-09-06 17:21:00,84.057,84.058,84.007,84.027,268799996.0
2005-09-06 17:22:00,84.055,84.055,84.013,84.03,190899997.0
2005-09-06 17:23:00,84.003,84.032,83.991,84.025,163499999.0
2005-09-06 17:24:00,83.97,84.015,83.958,84.005,167100000.0
2005-09-06 17:25:00,83.984,84.005,83.956,83.986,321900000.0
2005-09-06 17:26:00,83.974,83.986,83.952,83.964,145200001.0
2005-09-06 17:27:00,83.971,83.992,83.947,83.968,200399997.0
2005-09-06 17:28:00,83.961,83.985,83.945,83.975,121599999.0
2005-09-06 17:29:00,83.955,83.974,83.934,83.956,233899997.0
2005-09-06 17:30:00,83.946,83.978,83.942,83.952,176300000.0
2005-09-06 17:31:00,83.935,83.947,83.909,83.914,136700002.0
2005-09-06 17:32:00,83.896,83.916,83.882,83.897,168799999.0
2005-09-06 17:33:00,83.922,83.929,83.88,83.906,211899997.0
2005-09-06 17:34:00,83.888,83.924,83.877,83.903,251600001.0
2005-09-06 17:35:00,83.902,83.927,83.872,83.927,165900001.0
2005-09-06 17:36:00,83.918,83.955,83.917,83.94,127799998.0
2005-09-06 17:37:00,83.958,83.958,83.93,83.93,111900001.0
2005-09-06 17:38:00,83.904,83.938,83.896,83.938,165099999.0
2005-09-06 17:39:00,83.943,83.945,83.912,83.917,259099993.0
2005-09-06 17:40:00,83.938,83.992,83.922,83.968,183500000.0
2005-09-06 17:41:00,84.015,84.027,83.979,83.992,399700003.0
2005-09-06 17:42:00,84.028,84.039,83.991,83.992,186700001.0
2005-09-06 17:43:00,84.031,84.045,84.004,84.028,178000000.0
2005-09-06 17:44:00,84.026,84.084,84.026,84.084,357199997.0
2005-09-06 17:45:00,84.063,84.065,84.025,84.045,166699999.0
2005-09-06 17:46:00,84.055,84.055,84.019,84.019,135999999.0
2005-09-06 17:47:00,84.041,84.047,84.004,84.014,160399998.0
2005-09-06 17:48:00,84.015,84.041,84.012,84.024,139999999.0
2005-09-06 17:49:00,84.021,84.029,83.99,83.999,144799998.0
2005-09-06 17:50:00,83.981,84.034,83.981,84.031,217399999.0
2005-09-06 17:51:00,84.005,84.025,83.993,84.005,300600003.0
2005-09-06 17:52:00,84.034,84.035,84.012,84.014,195299999.0
2005-09-06 17:53:00,83.996,84.033,83.958,84.01,168000000.0
2005-09-06 17:54:00,84.02,84.037,83.983,84.013,176600002.0
2005-09-06 17:55:00,83.964,84.021,83.964,84.018,156699999.0
2005-09-06 17:56:00,84.024,84.032,84.01,84.026,142799999.0
2005-09-06 17:57:00,83.999,84.027,83.988,83.992,145600001.0
2005-09-06 17:58:00,84.029,84.058,84.015,84.015,328000007.0
2005-09-06 17:59:00,84.049,84.071,84.047,84.066,226400000.0
2005-09-06 18:00:00,84.017,84.059,84.017,84.059,370199998.0
2005-09-06 18:01:00,84.071,84.072,84.023,84.05,1260299993.0
2005-09-06 18:02:00,84.052,84.097,84.029,84.075,1752999997.0
2005-09-06 18:03:00,84.075,84.099,84.049,84.096,2077399983.0
2005-09-06 18:04:00,84.069,84.09,84.046,84.09,1674899996.0
2005-09-06 18:05:00,84.073,84.09,84.046,84.074,2007299989.0
2005-09-06 18:06:00,84.055,84.081,84.041,84.058,1875299999.0
2005-09-06 18:07:00,84.067,84.081,84.046,84.068,2048499992.0
2005-09-06 18:08:00,84.039,84.087,84.013,84.087,1997500000.0
2005-09-06 18:09:00,84.1,84.109,84.05,84.086,1416900000.0
2005-09-06 18:10:00,84.098,84.098,84.064,84.065,2041300006.0
2005-09-06 18:11:00,84.081,84.103,84.049,84.064,992200006.0
2005-09-06 18:12:00,84.024,84.089,84.013,84.036,1125600000.0
2005-09-06 18:13:00,84.045,84.076,84.037,84.07,1560799991.0
2005-09-06 18:14:00,84.03,84.076,84.02,84.065,1583900002.0
2005-09-06 18:15:00,84.052,84.076,84.023,84.038,1955499996.0
2005-09-06 18:16:00,84.11,84.13,84.04,84.09,579500000.0
2005-09-06 18:17:00,84.072,84.088,84.055,84.068,579500000.0
2005-09-06 18:18:00,84.07,84.092,84.035,84.06,1092799995.0
2005-09-06 18:19:00,84.043,84.089,84.04,84.089,1582199999.0
2005-09-06 18:20:00,84.071,84.097,84.032,84.097,1744800004.0
2005-09-06 18:21:00,84.086,84.104,84.04,84.082,1528799987.0
2005-09-06 18:22:00,84.079,84.103,84.028,84.084,1770500002.0
2005-09-06 18:23:00,84.107,84.11,84.05,84.068,2138999996.0
2005-09-06 18:24:00,84.11,84.11,84.059,84.079,1641199987.0
2005-09-06 18:25:00,84.081,84.082,84.027,84.052,2068399991.0
2005-09-06 18:26:00,84.037,84.094,84.037,84.091,1461999992.0
2005-09-06 18:27:00,84.073,84.091,84.045,84.063,1342200007.0
2005-09-06 18:28:00,84.069,84.098,84.048,84.083,1080899997.0
2005-09-06 18:29:00,84.053,84.092,84.032,84.092,542799999.0
2005-09-06 18:30:00,84.075,84.098,84.06,84.065,610299997.0
2005-09-06 18:31:00,84.061,84.075,84.035,84.045,1212199992.0
2005-09-06 18:32:00,84.058,84.088,84.043,84.052,1835500000.0
2005-09-06 18:33:00,84.068,84.077,84.032,84.062,1749899997.0
2005-09-06 18:34:00,84.072,84.094,84.047,84.065,1810899991.0
2005-09-06 18:35:00,84.082,84.11,84.063,84.09,1481699996.0
2005-09-06 18:36:00,84.081,84.09,84.059,84.069,1592400002.0
2005-09-06 18:37:00,84.084,84.084,84.032,84.044,1149699998.0
2005-09-06 18:38:00,84.095,84.102,84.074,84.088,677299996.0
2005-09-06 18:39:00,84.049,84.095,84.048,84.095,461699997.0
2005-09-06 18:40:00,84.084,84.097,84.046,84.059,821199998.0
2005-09-06 18:41:00,84.071,84.1,84.043,84.064,865099995.0
2005-09-06 18:42:00,84.056,84.109,84.047,84.089,839499994.0
2005-09-06 18:43:00,84.08,84.099,84.029,84.073,1323700002.0
2005-09-06 18:44:00,84.088,84.108,84.045,84.079,857599998.0
2005-09-06 18:45:00,84.073,84.097,84.062,84.087,1117400002.0
2005-09-06 18:46:00,84.058,84.108,84.047,84.081,701600002.0
2005-09-06 18:47:00,84.074,84.112,84.056,84.103,569499997.0
2005-09-06 18:48:00,84.072,84.098,84.056,84.085,737299995.0
2005-09-06 18:49:00,84.082,84.099,84.045,84.067,1069900001.0
2005-09-06 18:50:00,84.088,84.103,84.052,84.072,977399993.0
2005-09-06 18:51:00,84.065,84.087,84.05,84.056,483400005.0
2005-09-06 18:52:00,84.081,84.107,84.054,84.088,880599998.0
2005-09-06 18:53:00,84.108,84.108,84.049,84.058,966799995.0
2005-09-06 18:54:00,84.061,84.11,84.048,84.057,890200001.0
2005-09-06 18:55:00,84.09,84.09,84.043,84.051,941999996.0
2005-09-06 18:56:00,84.055,84.068,84.022,84.033,735099994.0
2005-09-06 18:57:00,84.042,84.077,84.034,84.074,255800000.0
2005-09-06 18:58:00,84.019,84.088,84.005,84.077,1405399995.0
2005-09-06 18:59:00,84.062,84.082,84.036,84.066,818400003.0
2005-09-06 19:00:00,84.082,84.104,84.057,84.067,830099993.0
2005-09-06 19:01:00,84.061,84.084,84.018,84.018,587099997.0
2005-09-06 19:02:00,84.07,84.079,84.038,84.071,260800002.0
2005-09-06 19:03:00,84.068,84.068,84.016,84.03,664699996.0
2005-09-06 19:04:00,84.021,84.057,84.005,84.054,619699995.0
2005-09-06 19:05:00,84.06,84.064,84.022,84.035,552099998.0
2005-09-06 19:06:00,84.002,84.03,83.977,84.008,539899998.0
2005-09-06 19:07:00,84.014,84.036,83.985,84.014,1052800000.0
2005-09-06 19:08:00,84.003,84.039,83.964,84.036,1243799998.0
2005-09-06 19:09:00,83.971,84.045,83.967,84.017,535400004.0
2005-09-06 19:10:00,84.045,84.045,83.996,83.996,623700001.0
2005-09-06 19:11:00,84.031,84.065,84.027,84.044,144500001.0
2005-09-06 19:12:00,84.028,84.05,83.997,84.031,313400000.0
2005-09-06 19:13:00,84.025,84.049,83.999,84.048,524600001.0
2005-09-06 19:14:00,84.023,84.056,84.011,84.056,561999997.0
2005-09-06 19:15:00,84.04,84.06,83.998,84.017,699499999.0
2005-09-06 19:16:00,83.997,84.047,83.993,84.035,465000001.0
2005-09-06 19:17:00,84.039,84.053,83.998,84.025,610600004.0
2005-09-06 19:18:00,84.056,84.108,84.056,84.08,421100000.0
2005-09-06 19:19:00,84.08,84.117,84.08,84.101,614899993.0
2005-09-06 19:20:00,84.113,84.113,84.058,84.058,284099999.0
2005-09-06 19:21:00,84.112,84.116,84.056,84.093,194800002.0
2005-09-06 19:22:00,84.076,84.113,84.038,84.108,343200000.0
2005-09-06 19:23:00,84.118,84.131,84.094,84.104,1481699996.0
2005-09-06 19:24:00,84.126,84.139,84.111,84.111,519499999.0
2005-09-06 19:25:00,84.122,84.132,84.074,84.074,870899997.0
2005-09-06 19:26:00,84.115,84.146,84.087,84.146,1472499993.0
2005-09-06 19:27:00,84.126,84.147,84.092,84.134,1138800002.0
2005-09-06 19:28:00,84.088,84.143,84.088,84.138,480599998.0
2005-09-06 19:29:00,84.116,84.163,84.089,84.157,829299993.0
2005-09-06 19:30:00,84.155,84.155,84.109,84.121,622099998.0
2005-09-06 19:31:00,84.13,84.141,84.084,84.096,507800003.0
2005-09-06 19:32:00,84.137,84.137,84.084,84.102,862800002.0
2005-09-06 19:33:00,84.13,84.145,84.1,84.13,703999997.0
2005-09-06 19:34:00,84.108,84.15,84.098,84.109,815299997.0
2005-09-06 19:35:00,84.1,84.13,84.071,84.121,848599999.0
2005-09-06 19:36:00,84.138,84.138,84.085,84.098,445099998.0
2005-09-06 19:37:00,84.09,84.119,84.082,84.082,314200002.0
2005-09-06 19:38:00,84.13,84.13,84.088,84.09,1029299996.0
2005-09-06 19:39:00,84.082,84.13,84.065,84.107,989399995.0
2005-09-06 19:40:00,84.122,84.162,84.114,84.138,828000003.0
2005-09-06 19:41:00,84.163,84.165,84.115,84.152,877300000.0
2005-09-06 19:42:00,84.125,84.158,84.111,84.153,552099996.0
2005-09-06 19:43:00,84.137,84.16,84.112,84.141,358799999.0
2005-09-06 19:44:00,84.143,84.158,84.101,84.115,603999995.0
2005-09-06 19:45:00,84.156,84.163,84.118,84.147,563399992.0
2005-09-06 19:46:00,84.095,84.148,84.095,84.148,487200002.0
2005-09-06 19:47:00,84.102,84.163,84.102,84.159,281700004.0
2005-09-06 19:48:00,84.141,84.157,84.104,84.14,834499992.0
2005-09-06 19:49:00,84.122,84.148,84.102,84.143,645500005.0
2005-09-06 19:50:00,84.13,84.168,84.099,84.168,485300003.0
2005-09-06 19:51:00,84.165,84.165,84.12,84.14,202799997.0
2005-09-06 19:52:00,84.126,84.164,84.117,84.155,548299996.0
2005-09-06 19:53:00,84.157,84.169,84.137,84.142,661900000.0
2005-09-06 19:54:00,84.129,84.15,84.097,84.116,726099992.0
2005-09-06 19:55:00,84.122,84.144,84.107,84.114,232999999.0
2005-09-06 19:56:00,84.109,84.153,84.101,84.135,356900003.0
2005-09-06 19:57:00,84.152,84.168,84.102,84.135,403299996.0
2005-09-06 19:58:00,84.154,84.157,84.117,84.13,795400003.0
2005-09-06 19:59:00,84.119,84.143,84.096,84.109,741099998.0
2005-09-06 20:00:00,84.118,84.144,84.093,84.119,303300001.0
2005-09-06 20:01:00,84.137,84.137,84.099,84.099,434899999.0
2005-09-06 20:02:00,84.133,84.147,84.092,84.128,750100006.0
2005-09-06 20:03:00,84.121,84.123,84.105,84.106,156800002.0
2005-09-06 20:04:00,84.141,84.141,84.074,84.113,398099998.0
2005-09-06 20:05:00,84.154,84.179,84.133,84.164,508000000.0
2005-09-06 20:06:00,84.163,84.189,84.145,84.157,782600000.0
2005-09-06 20:07:00,84.158,84.167,84.108,84.151,641499999.0
2005-09-06 20:08:00,84.169,84.174,84.126,84.138,482099996.0
2005-09-06 20:09:00,84.151,84.169,84.12,84.138,490299998.0
2005-09-06 20:10:00,84.13,84.173,84.126,84.155,600299998.0
2005-09-06 20:11:00,84.136,84.182,84.115,84.125,880300009.0
2005-09-06 20:12:00,84.143,84.175,84.128,84.175,1352099997.0
2005-09-06 20:13:00,84.113,84.197,84.113,84.151,482800001.0
2005-09-06 20:14:00,84.173,84.191,84.152,84.191,435400000.0
2005-09-06 20:15:00,84.153,84.194,84.136,84.143,613600004.0
2005-09-06 20:16:00,84.157,84.157,84.115,84.128,590900002.0
2005-09-06 20:17:00,84.127,84.152,84.102,84.141,382900005.0
2005-09-06 20:18:00,84.123,84.147,84.109,84.129,198700000.0
2005-09-06 20:19:00,84.131,84.157,84.119,84.157,322999997.0
2005-09-06 20:20:00,84.165,84.177,84.141,84.152,825199989.0
2005-09-06 20:21:00,84.151,84.162,84.119,84.128,534799997.0
2005-09-06 20:22:00,84.153,84.153,84.099,84.103,911199997.0
2005-09-06 20:23:00,84.106,84.137,84.106,84.128,591200002.0
2005-09-06 20:24:00,84.117,84.149,84.093,84.128,432599997.0
2005-09-06 20:25:00,84.115,84.138,84.094,84.122,577599998.0
2005-09-06 20:26:00,84.103,84.12,84.074,84.114,528899999.0
2005-09-06 20:27:00,84.117,84.117,84.079,84.088,415900001.0
2005-09-06 20:28:00,84.105,84.12,84.083,84.093,1182299990.0
2005-09-06 20:29:00,84.108,84.114,84.065,84.085,1444799987.0
2005-09-06 20:30:00,84.069,84.105,84.057,84.094,1636100000.0
2005-09-06 20:31:00,84.097,84.097,84.055,84.066,976599999.0
2005-09-06 20:32:00,84.051,84.098,84.04,84.052,1212100004.0
2005-09-06 20:33:00,84.064,84.117,84.046,84.082,621099998.0
2005-09-06 20:34:00,84.08,84.093,84.047,84.085,433799998.0
2005-09-06 20:35:00,84.086,84.086,84.039,84.048,445600000.0
2005-09-06 20:36:00,84.08,84.122,84.053,84.086,510200003.0
2005-09-06 20:37:00,84.07,84.104,84.057,84.098,490500005.0
2005-09-06 20:38:00,84.087,84.116,84.07,84.087,934299998.0
2005-09-06 20:39:00,84.071,84.097,84.043,84.055,697700001.0
2005-09-06 20:40:00,84.052,84.097,84.036,84.052,1312200003.0
2005-09-06 20:41:00,84.102,84.118,84.077,84.082,1093199995.0
2005-09-06 20:42:00,84.074,84.109,84.05,84.092,1129600002.0
2005-09-06 20:43:00,84.072,84.11,84.066,84.087,923200003.0
2005-09-06 20:44:00,84.088,84.107,84.063,84.076,741000006.0
2005-09-06 20:45:00,84.101,84.103,84.059,84.083,613699995.0
2005-09-06 20:46:00,84.083,84.083,84.038,84.045,576000001.0
2005-09-06 20:47:00,84.062,84.084,84.032,84.057,1122899998.0
2005-09-06 20:48:00,84.048,84.091,84.039,84.063,765600003.0
2005-09-06 20:49:00,84.074,84.097,84.043,84.067,464099996.0
2005-09-06 20:50:00,84.086,84.102,84.053,84.102,1074599997.0
2005-09-06 20:51:00,84.069,84.104,84.049,84.104,381799999.0
2005-09-06 20:52:00,84.092,84.122,84.09,84.122,400000000.0
2005-09-06 20:53:00,84.075,84.142,84.075,84.106,1214700002.0
2005-09-06 20:54:00,84.1,84.14,84.088,84.121,586199997.0
2005-09-06 20:55:00,84.112,84.136,84.083,84.112,1219499995.0
2005-09-06 20:56:00,84.135,84.135,84.088,84.1,685399995.0
2005-09-06 20:57:00,84.119,84.141,84.112,84.137,849400001.0
2005-09-06 20:58:00,84.114,84.143,84.104,84.119,1325000006.0
2005-09-06 20:59:00,84.133,84.158,84.098,84.158,1046100000.0
2005-09-06 21:00:00,84.133,84.157,84.099,84.115,1212900001.0
2005-09-06 21:01:00,84.112,84.132,84.075,84.089,906399999.0
2005-09-06 21:02:00,84.087,84.109,84.072,84.109,538099997.0
2005-09-06 21:03:00,84.096,84.12,84.066,84.107,376700000.0
2005-09-06 21:04:00,84.093,84.11,84.076,84.101,365699997.0
2005-09-06 21:05:00,84.071,84.11,84.043,84.088,684799999.0
2005-09-06 21:06:00,84.074,84.102,84.057,84.07,470900003.0
2005-09-06 21:07:00,84.072,84.095,84.041,84.086,729499992.0
2005-09-06 21:08:00,84.031,84.095,84.031,84.095,978899991.0
2005-09-06 21:09:00,84.099,84.1,84.055,84.075,272300000.0
2005-09-06 21:10:00,84.042,84.093,84.032,84.093,606100002.0
2005-09-06 21:11:00,84.068,84.098,84.049,84.089,650899993.0
2005-09-06 21:12:00,84.086,84.105,84.081,84.087,317300002.0
2005-09-06 21:13:00,84.06,84.102,84.052,84.098,338100000.0
2005-09-06 21:14:00,84.056,84.101,84.05,84.076,504500002.0
2005-09-06 21:15:00,84.08,84.105,84.059,84.072,650200002.0
2005-09-06 21:16:00,84.105,84.112,84.061,84.092,832499996.0
2005-09-06 21:17:00,84.073,84.107,84.049,84.082,1038299996.0
2005-09-06 21:18:00,84.097,84.157,84.062,84.138,822099995.0
2005-09-06 21:19:00,84.152,84.153,84.124,84.132,737300000.0
2005-09-06 21:20:00,84.128,84.145,84.089,84.127,1233699997.0
2005-09-06 21:21:00,84.123,84.143,84.108,84.125,780000002.0
2005-09-06 21:22:00,84.149,84.149,84.097,84.117,1096499992.0
2005-09-06 21:23:00,84.099,84.147,84.086,84.147,921100001.0
2005-09-06 21:24:00,84.12,84.15,84.076,84.099,804300001.0
2005-09-06 21:25:00,84.13,84.146,84.079,84.121,1070799996.0
2005-09-06 21:26:00,84.139,84.179,84.139,84.174,461500002.0
2005-09-06 21:27:00,84.161,84.166,84.132,84.141,469799993.0
2005-09-06 21:28:00,84.108,84.15,84.096,84.125,363299997.0
2005-09-06 21:29:00,84.153,84.165,84.117,84.138,782299990.0
2005-09-06 21:30:00,84.158,84.187,84.141,84.178,427700000.0
2005-09-06 21:31:00,84.145,84.184,84.134,84.183,206500002.0
2005-09-06 21:32:00,84.157,84.182,84.126,84.164,500199996.0
2005-09-06 21:33:00,84.195,84.205,84.143,84.181,526900000.0
2005-09-06 21:34:00,84.198,84.212,84.154,84.194,210899997.0
2005-09-06 21:35:00,84.169,84.205,84.145,84.205,502800002.0
2005-09-06 21:36:00,84.169,84.209,84.157,84.193,477899997.0
2005-09-06 21:37:00,84.152,84.187,84.145,84.147,371100000.0
2005-09-06 21:38:00,84.091,84.146,84.081,84.121,108500000.0
2005-09-06 21:39:00,84.109,84.154,84.105,84.135,298300000.0
2005-09-06 21:40:00,84.143,84.154,84.101,84.131,436399996.0
2005-09-06 21:41:00,84.138,84.183,84.121,84.179,386999996.0
2005-09-06 21:42:00,84.161,84.183,84.134,84.15,408900001.0
2005-09-06 21:43:00,84.159,84.175,84.12,84.159,329899998.0
2005-09-06 21:44:00,84.153,84.162,84.115,84.127,1086400003.0
2005-09-06 21:45:00,84.13,84.179,84.12,84.144,428299997.0
2005-09-06 21:46:00,84.137,84.164,84.126,84.141,167700001.0
2005-09-06 21:47:00,84.145,84.177,84.129,84.149,441800003.0
2005-09-06 21:48:00,84.144,84.186,84.126,84.137,663899996.0
2005-09-06 21:49:00,84.152,84.182,84.138,84.173,265299994.0
2005-09-06 21:50:00,84.138,84.175,84.131,84.139,84100000.0
2005-09-06 21:51:00,84.183,84.19,84.167,84.172,353000000.0
2005-09-06 21:52:00,84.134,84.158,84.119,84.119,114200001.0
2005-09-06 21:53:00,84.175,84.175,84.138,84.145,525099998.0
2005-09-06 21:54:00,84.159,84.174,84.126,84.131,213300001.0
2005-09-06 21:55:00,84.14,84.161,84.109,84.125,180700000.0
2005-09-06 21:56:00,84.13,84.166,84.124,84.153,358099995.0
2005-09-06 21:57:00,84.152,84.167,84.113,84.113,254500003.0
2005-09-06 21:58:00,84.185,84.194,84.14,84.14,156400003.0
2005-09-06 21:59:00,84.161,84.179,84.135,84.136,326600000.0
2005-09-06 22:00:00,84.146,84.175,84.117,84.135,647000002.0
2005-09-06 22:01:00,84.145,84.184,84.124,84.169,631900000.0
2005-09-06 22:02:00,84.139,84.175,84.122,84.157,768099996.0
2005-09-06 22:03:00,84.149,84.177,84.117,84.138,577699998.0
2005-09-06 22:04:00,84.165,84.17,84.125,84.16,754699995.0
2005-09-06 22:05:00,84.131,84.152,84.109,84.152,288100002.0
2005-09-06 22:06:00,84.148,84.17,84.111,84.152,265600003.0
2005-09-06 22:07:00,84.164,84.164,84.118,84.127,291799997.0
2005-09-06 22:08:00,84.153,84.153,84.131,84.134,113999998.0
2005-09-06 22:09:00,84.134,84.156,84.119,84.123,175800001.0
2005-09-06 22:10:00,84.116,84.149,84.103,84.123,262199997.0
2005-09-06 22:11:00,84.139,84.168,84.11,84.157,448899997.0
2005-09-06 22:12:00,84.166,84.182,84.118,84.129,501999997.0
2005-09-06 22:13:00,84.126,84.174,84.102,84.15,448400003.0
2005-09-06 22:14:00,84.12,84.154,84.113,84.131,394900005.0
2005-09-06 22:15:00,84.16,84.168,84.13,84.15,139500000.0
2005-09-06 22:16:00,84.12,84.15,84.104,84.15,449400001.0
2005-09-06 22:17:00,84.118,84.145,84.11,84.125,261999999.0
2005-09-06 22:18:00,84.13,84.148,84.114,84.132,455000006.0
2005-09-06 22:19:00,84.125,84.172,84.125,84.163,318199998.0
2005-09-06 22:20:00,84.156,84.157,84.109,84.109,180399999.0
2005-09-06 22:21:00,84.156,84.187,84.128,84.187,211100002.0
2005-09-06 22:22:00,84.186,84.208,84.174,84.178,390199999.0
2005-09-06 22:23:00,84.186,84.186,84.124,84.156,599099997.0
2005-09-06 22:24:00,84.095,84.147,84.094,84.147,360499996.0
2005-09-06 22:25:00,84.128,84.17,84.123,84.17,234199999.0
2005-09-06 22:26:00,84.123,84.167,84.117,84.139,197300000.0
2005-09-06 22:27:00,84.14,84.188,84.14,84.188,639800001.0
2005-09-06 22:28:00,84.154,84.196,84.137,84.178,345000002.0
2005-09-06 22:29:00,84.136,84.172,84.124,84.148,206599999.0
2005-09-06 22:30:00,84.179,84.179,84.114,84.121,241100000.0
2005-09-06 22:31:00,84.143,84.164,84.112,84.132,462300004.0
2005-09-06 22:32:00,84.133,84.181,84.118,84.152,334100001.0
2005-09-06 22:33:00,84.149,84.176,84.132,84.176,777599995.0
2005-09-06 22:34:00,84.167,84.178,84.125,84.17,456799998.0
2005-09-06 22:35:00,84.155,84.177,84.117,84.142,229600005.0
2005-09-06 22:36:00,84.13,84.165,84.119,84.156,378300001.0
2005-09-06 22:37:00,84.147,84.151,84.119,84.119,159600004.0
2005-09-06 22:38:00,84.142,84.163,84.112,84.152,165900001.0
2005-09-06 22:39:00,84.131,84.151,84.095,84.127,230499997.0
2005-09-06 22:40:00,84.099,84.13,84.065,84.13,291499997.0
2005-09-06 22:41:00,84.111,84.145,84.109,84.12,286499999.0
2005-09-06 22:42:00,84.132,84.173,84.132,84.137,177800000.0
2005-09-06 22:43:00,84.141,84.141,84.082,84.124,263099998.0
2005-09-06 22:44:00,84.139,84.161,84.11,84.11,450999994.0
2005-09-06 22:45:00,84.148,84.186,84.131,84.156,446400000.0
2005-09-06 22:46:00,84.136,84.163,84.113,84.113,244499999.0
2005-09-06 22:47:00,84.135,84.154,84.114,84.137,258100001.0
2005-09-06 22:48:00,84.137,84.169,84.104,84.125,391499998.0
2005-09-06 22:49:00,84.102,84.15,84.102,84.149,217600002.0
2005-09-06 22:50:00,84.117,84.167,84.085,84.133,143300000.0
2005-09-06 22:51:00,84.142,84.18,84.125,84.149,226400002.0
2005-09-06 22:52:00,84.13,84.17,84.124,84.161,270399996.0
2005-09-06 22:53:00,84.152,84.158,84.095,84.109,549099997.0
2005-09-06 22:54:00,84.161,84.161,84.102,84.108,284900000.0
2005-09-06 22:55:00,84.127,84.168,84.111,84.115,370900001.0
2005-09-06 22:56:00,84.114,84.161,84.114,84.152,151899999.0
2005-09-06 22:57:00,84.161,84.161,84.098,84.138,238500000.0
2005-09-06 22:58:00,84.15,84.16,84.101,84.138,105100000.0
2005-09-06 22:59:00,84.123,84.164,84.084,84.128,494999998.0
2005-09-06 23:00:00,84.141,84.155,84.1,84.1,243199998.0
2005-09-06 23:01:00,84.142,84.144,84.083,84.119,188799999.0
2005-09-06 23:02:00,84.13,84.157,84.119,84.129,147900000.0
2005-09-06 23:03:00,84.143,84.169,84.114,84.136,222099999.0
2005-09-06 23:04:00,84.109,84.142,84.106,84.131,218700000.0
2005-09-06 23:05:00,84.134,84.137,84.1,84.1,169200000.0
2005-09-06 23:06:00,84.095,84.142,84.095,84.138,238900000.0
2005-09-06 23:07:00,84.137,84.144,84.11,84.116,130400002.0
2005-09-06 23:08:00,84.123,84.149,84.1,84.1,215599998.0
2005-09-06 23:09:00,84.108,84.134,84.084,84.098,252999997.0
2005-09-06 23:10:00,84.128,84.144,84.103,84.114,201899999.0
2005-09-06 23:11:00,84.138,84.153,84.12,84.153,206599995.0
2005-09-06 23:12:00,84.134,84.146,84.1,84.1,142699997.0
2005-09-06 23:13:00,84.139,84.148,84.106,84.106,139500000.0
2005-09-06 23:14:00,84.097,84.145,84.097,84.125,198200002.0
2005-09-06 23:15:00,84.134,84.148,84.103,84.103,138499998.0
2005-09-06 23:16:00,84.112,84.15,84.11,84.15,300100002.0
2005-09-06 23:17:00,84.131,84.151,84.115,84.128,155900000.0
2005-09-06 23:18:00,84.142,84.159,84.119,84.131,164700000.0
2005-09-06 23:19:00,84.127,84.137,84.102,84.113,216799998.0
2005-09-06 23:20:00,84.126,84.134,84.098,84.098,226499999.0
2005-09-06 23:21:00,84.112,84.14,84.104,84.13,202299999.0
2005-09-06 23:22:00,84.117,84.133,84.086,84.113,199099997.0
2005-09-06 23:23:00,84.119,84.135,84.081,84.103,197699997.0
2005-09-06 23:24:00,84.094,84.13,84.088,84.127,131599998.0
2005-09-06 23:25:00,84.117,84.14,84.097,84.122,137499999.0
2005-09-06 23:26:00,84.099,84.151,84.099,84.123,310400003.0
2005-09-06 23:27:00,84.115,84.145,84.109,84.145,220100002.0
2005-09-06 23:28:00,84.12,84.134,84.105,84.105,240800001.0
2005-09-06 23:29:00,84.136,84.159,84.115,84.134,195700001.0
2005-09-06 23:30:00,84.132,84.161,84.129,84.161,236999999.0
2005-09-06 23:31:00,84.144,84.168,84.114,84.141,182300000.0
2005-09-06 23:32:00,84.14,84.175,84.139,84.154,99900001.0
2005-09-06 23:33:00,84.132,84.148,84.107,84.131,199999999.0
2005-09-06 23:34:00,84.148,84.174,84.129,84.129,231699999.0
2005-09-06 23:35:00,84.141,84.161,84.122,84.147,239399998.0
2005-09-06 23:36:00,84.161,84.161,84.119,84.131,232800000.0
2005-09-06 23:37:00,84.146,84.165,84.127,84.151,188999999.0
2005-09-06 23:38:00,84.135,84.171,84.124,84.14,202799999.0
2005-09-06 23:39:00,84.16,84.184,84.087,84.147,175100001.0
2005-09-06 23:40:00,84.152,84.169,84.137,84.155,280700003.0
2005-09-06 23:41:00,84.16,84.175,84.121,84.141,342900003.0
2005-09-06 23:42:00,84.131,84.162,84.124,84.138,298599998.0
2005-09-06 23:43:00,84.15,84.184,84.128,84.14,236700000.0
2005-09-06 23:44:00,84.169,84.188,84.155,84.18,258799998.0
2005-09-06 23:45:00,84.149,84.176,84.138,84.141,239399999.0
2005-09-06 23:46:00,84.168,84.188,84.15,84.165,297800001.0
2005-09-06 23:47:00,84.153,84.173,84.138,84.16,211400003.0
2005-09-06 23:48:00,84.166,84.167,84.141,84.154,144700000.0
2005-09-06 23:49:00,84.144,84.144,84.119,84.129,166000000.0
2005-09-06 23:50:00,84.104,84.156,84.104,84.149,145899999.0
2005-09-06 23:51:00,84.152,84.152,84.118,84.145,196899998.0
2005-09-06 23:52:00,84.129,84.134,84.091,84.109,229000000.0
2005-09-06 23:53:00,84.122,84.158,84.095,84.139,153300001.0
2005-09-06 23:54:00,84.155,84.176,84.128,84.149,260400003.0
2005-09-06 23:55:00,84.157,84.172,84.145,84.165,174000001.0
2005-09-06 23:56:00,84.145,84.157,84.132,84.144,259400002.0
2005-09-06 23:57:00,84.142,84.161,84.134,84.154,122299999.0
2005-09-06 23:58:00,84.147,84.183,84.139,84.183,138300001.0
2005-09-06 23:59:00,84.154,84.189,84.139,84.179,206700000.0
2005-09-07 00:00:00,84.179,84.209,84.164,84.209,206399999.0
2005-09-07 00:01:00,84.17,84.201,84.167,84.2,287699998.0
2005-09-07 00:02:00,84.21,84.21,84.174,84.181,118199997.0
2005-09-07 00:03:00,84.166,84.202,84.145,84.176,173099997.0
2005-09-07 00:04:00,84.215,84.238,84.197,84.222,160899999.0
2005-09-07 00:05:00,84.174,84.227,84.174,84.21,141500000.0
2005-09-07 00:06:00,84.187,84.224,84.176,84.185,189599999.0
2005-09-07 00:07:00,84.207,84.228,84.178,84.203,218100002.0
2005-09-07 00:08:00,84.207,84.213,84.164,84.164,148200000.0
2005-09-07 00:09:00,84.176,84.196,84.15,84.171,271300000.0
2005-09-07 00:10:00,84.159,84.201,84.141,84.188,229800002.0
2005-09-07 00:11:00,84.178,84.192,84.157,84.181,219899998.0
2005-09-07 00:12:00,84.16,84.178,84.154,84.169,147499998.0
2005-09-07 00:13:00,84.192,84.221,84.177,84.202,221699996.0
2005-09-07 00:14:00,84.217,84.22,84.173,84.173,172600000.0
2005-09-07 00:15:00,84.217,84.222,84.18,84.199,186100000.0
2005-09-07 00:16:00,84.199,84.215,84.155,84.164,169100001.0
2005-09-07 00:17:00,84.181,84.198,84.163,84.179,86300000.0
2005-09-07 00:18:00,84.198,84.217,84.165,84.206,227800000.0
2005-09-07 00:19:00,84.191,84.208,84.177,84.191,182199998.0
2005-09-07 00:20:00,84.199,84.214,84.173,84.178,262699999.0
2005-09-07 00:21:00,84.158,84.193,84.158,84.193,122900000.0
2005-09-07 00:22:00,84.187,84.204,84.164,84.176,217999996.0
2005-09-07 00:23:00,84.158,84.213,84.147,84.213,323800001.0
2005-09-07 00:24:00,84.214,84.223,84.156,84.156,183400000.0
2005-09-07 00:25:00,84.21,84.21,84.158,84.179,105400000.0
2005-09-07 00:26:00,84.184,84.203,84.157,84.185,197100002.0
2005-09-07 00:27:00,84.205,84.21,84.156,84.175,205000000.0
2005-09-07 00:28:00,84.184,84.202,84.164,84.164,281699998.0
2005-09-07 00:29:00,84.175,84.203,84.149,84.186,130000001.0
2005-09-07 00:30:00,84.146,84.167,84.118,84.134,199899999.0
2005-09-07 00:31:00,84.147,84.163,84.126,84.13,125399999.0
2005-09-07 00:32:00,84.166,84.177,84.131,84.158,190900001.0
2005-09-07 00:33:00,84.177,84.177,84.127,84.136,134900000.0
2005-09-07 00:34:00,84.156,84.161,84.133,84.133,208399998.0
2005-09-07 00:35:00,84.134,84.154,84.127,84.142,131000000.0
2005-09-07 00:36:00,84.153,84.17,84.132,84.148,159900001.0
2005-09-07 00:37:00,84.18,84.193,84.162,84.166,205599999.0
2005-09-07 00:38:00,84.175,84.191,84.141,84.165,229700002.0
2005-09-07 00:39:00,84.16,84.195,84.15,84.194,165099998.0
2005-09-07 00:40:00,84.147,84.205,84.147,84.175,148100001.0
2005-09-07 00:41:00,84.212,84.212,84.164,84.164,208200002.0
2005-09-07 00:42:00,84.197,84.213,84.176,84.184,294400004.0
2005-09-07 00:43:00,84.177,84.2,84.137,84.2,97900001.0
2005-09-07 00:44:00,84.208,84.208,84.168,84.185,248799996.0
2005-09-07 00:45:00,84.183,84.207,84.164,84.164,149199999.0
2005-09-07 00:46:00,84.173,84.196,84.156,84.177,119800001.0
2005-09-07 00:47:00,84.177,84.213,84.177,84.195,112300000.0
2005-09-07 00:48:00,84.197,84.208,84.18,84.199,158600000.0
2005-09-07 00:49:00,84.212,84.212,84.171,84.186,159599999.0
2005-09-07 00:50:00,84.204,84.218,84.17,84.183,208799999.0
2005-09-07 00:51:00,84.186,84.215,84.178,84.199,206299997.0
2005-09-07 00:52:00,84.161,84.205,84.161,84.205,120200000.0
2005-09-07 00:53:00,84.198,84.222,84.184,84.2,191599998.0
2005-09-07 00:54:00,84.207,84.22,84.196,84.213,130200000.0
2005-09-07 00:55:00,84.207,84.214,84.18,84.183,223900004.0
2005-09-07 00:56:00,84.181,84.201,84.176,84.2,159099998.0
2005-09-07 00:57:00,84.186,84.208,84.181,84.204,161000001.0
2005-09-07 00:58:00,84.188,84.204,84.17,84.183,221399996.0
2005-09-07 00:59:00,84.222,84.222,84.178,84.178,238800000.0
2005-09-07 01:00:00,84.176,84.182,84.151,84.159,329099999.0
2005-09-07 01:01:00,84.179,84.179,84.128,84.15,210899996.0
2005-09-07 01:02:00,84.165,84.192,84.138,84.154,146900003.0
2005-09-07 01:03:00,84.149,84.163,84.129,84.135,227799997.0
2005-09-07 01:04:00,84.18,84.195,84.143,84.175,162500000.0
2005-09-07 01:05:00,84.177,84.184,84.136,84.165,256400005.0
2005-09-07 01:06:00,84.157,84.192,84.122,84.172,202899999.0
2005-09-07 01:07:00,84.175,84.195,84.146,84.187,235900000.0
2005-09-07 01:08:00,84.173,84.196,84.166,84.187,236800001.0
2005-09-07 01:09:00,84.156,84.183,84.143,84.178,290100002.0
2005-09-07 01:10:00,84.182,84.195,84.168,84.174,184900000.0
2005-09-07 01:11:00,84.185,84.2,84.162,84.177,240800000.0
2005-09-07 01:12:00,84.198,84.217,84.149,84.162,87100000.0
2005-09-07 01:13:00,84.166,84.182,84.13,84.13,144999999.0
2005-09-07 01:14:00,84.182,84.19,84.166,84.172,267999998.0
2005-09-07 01:15:00,84.188,84.189,84.146,84.148,194899999.0
2005-09-07 01:16:00,84.149,84.186,84.144,84.178,251099998.0
2005-09-07 01:17:00,84.182,84.215,84.154,84.162,184900001.0
2005-09-07 01:18:00,84.175,84.204,84.16,84.175,166300004.0
2005-09-07 01:19:00,84.17,84.195,84.167,84.188,299299997.0
2005-09-07 01:20:00,84.185,84.191,84.149,84.149,177199997.0
2005-09-07 01:21:00,84.183,84.192,84.157,84.186,183800000.0
2005-09-07 01:22:00,84.154,84.17,84.127,84.136,135300000.0
2005-09-07 01:23:00,84.156,84.164,84.123,84.123,186400001.0
2005-09-07 01:24:00,84.107,84.134,84.103,84.119,163300000.0
2005-09-07 01:25:00,84.12,84.152,84.119,84.151,173000000.0
2005-09-07 01:26:00,84.121,84.15,84.094,84.15,196700000.0
2005-09-07 01:27:00,84.12,84.143,84.104,84.121,174499998.0
2005-09-07 01:28:00,84.106,84.136,84.093,84.104,110700000.0
2005-09-07 01:29:00,84.123,84.179,84.12,84.124,203099999.0
2005-09-07 01:30:00,84.132,84.132,84.082,84.083,199000001.0
2005-09-07 01:31:00,84.066,84.108,84.045,84.066,284999999.0
2005-09-07 01:32:00,84.078,84.094,84.052,84.066,169200000.0
2005-09-07 01:33:00,84.081,84.099,84.065,84.087,120800001.0
2005-09-07 01:34:00,84.058,84.137,84.058,84.137,144300000.0
2005-09-07 01:35:00,84.145,84.179,84.145,84.174,102300000.0
2005-09-07 01:36:00,84.151,84.17,84.134,84.147,146100003.0
2005-09-07 01:37:00,84.138,84.154,84.123,84.141,131600000.0
2005-09-07 01:38:00,84.101,84.152,84.077,84.125,184699997.0
2005-09-07 01:39:00,84.155,84.163,84.13,84.137,235300003.0
2005-09-07 01:40:00,84.129,84.165,84.122,84.136,213599998.0
2005-09-07 01:41:00,84.179,84.203,84.162,84.162,124300000.0
2005-09-07 01:42:00,84.144,84.166,84.129,84.166,186900002.0
2005-09-07 01:43:00,84.153,84.181,84.135,84.135,240999998.0
2005-09-07 01:44:00,84.122,84.154,84.117,84.142,203100001.0
2005-09-07 01:45:00,84.102,84.151,84.092,84.151,164299999.0
2005-09-07 01:46:00,84.128,84.157,84.123,84.128,266299999.0
2005-09-07 01:47:00,84.146,84.146,84.102,84.126,258700001.0
2005-09-07 01:48:00,84.121,84.13,84.102,84.107,223100001.0
2005-09-07 01:49:00,84.135,84.147,84.11,84.11,200799998.0
2005-09-07 01:50:00,84.133,84.17,84.118,84.17,220699999.0
2005-09-07 01:51:00,84.15,84.163,84.131,84.158,114200003.0
2005-09-07 01:52:00,84.153,84.153,84.103,84.128,268399995.0
2005-09-07 01:53:00,84.126,84.168,84.124,84.159,159200001.0
2005-09-07 01:54:00,84.145,84.167,84.126,84.15,197400002.0
2005-09-07 01:55:00,84.172,84.172,84.135,84.156,102500000.0
2005-09-07 01:56:00,84.138,84.151,84.123,84.127,190800001.0
2005-09-07 01:57:00,84.12,84.154,84.12,84.146,156200000.0
2005-09-07 01:58:00,84.119,84.153,84.107,84.147,207399999.0
2005-09-07 01:59:00,84.127,84.153,84.118,84.128,297500001.0
2005-09-07 02:00:00,84.098,84.128,84.081,84.109,116000000.0
2005-09-07 02:01:00,84.155,84.155,84.12,84.133,227000002.0
2005-09-07 02:02:00,84.141,84.163,84.118,84.141,167999997.0
2005-09-07 02:03:00,84.134,84.162,84.109,84.162,242800003.0
2005-09-07 02:04:00,84.174,84.18,84.131,84.149,281899997.0
2005-09-07 02:05:00,84.145,84.176,84.144,84.167,138099999.0
2005-09-07 02:06:00,84.137,84.155,84.133,84.149,131600000.0
2005-09-07 02:07:00,84.143,84.156,84.111,84.156,235600001.0
2005-09-07 02:08:00,84.15,84.15,84.104,84.104,293499993.0
2005-09-07 02:09:00,84.101,84.121,84.082,84.121,125100000.0
2005-09-07 02:10:00,84.099,84.124,84.094,84.107,165699996.0
2005-09-07 02:11:00,84.084,84.097,84.066,84.075,222200000.0
2005-09-07 02:12:00,84.035,84.1,84.035,84.095,290499999.0
2005-09-07 02:13:00,84.106,84.108,84.085,84.085,179900000.0
2005-09-07 02:14:00,84.105,84.123,84.081,84.089,222700003.0
2005-09-07 02:15:00,84.067,84.092,84.044,84.065,331699999.0
2005-09-07 02:16:00,84.034,84.053,84.025,84.044,194299999.0
2005-09-07 02:17:00,84.051,84.053,84.019,84.019,241099996.0
2005-09-07 02:18:00,84.021,84.059,84.003,84.024,230199998.0
2005-09-07 02:19:00,83.988,84.008,83.925,83.938,295600000.0
2005-09-07 02:20:00,84.02,84.027,83.962,83.993,174500001.0
2005-09-07 02:21:00,84.01,84.029,83.964,83.983,114400000.0
2005-09-07 02:22:00,83.981,83.989,83.943,83.958,215900002.0
2005-09-07 02:23:00,84.002,84.029,83.993,84.003,185199999.0
2005-09-07 02:24:00,83.967,84.012,83.967,83.999,254800000.0
2005-09-07 02:25:00,83.966,84.002,83.966,83.996,151000000.0
2005-09-07 02:26:00,83.992,83.999,83.965,83.965,162200000.0
2005-09-07 02:27:00,83.976,83.991,83.954,83.978,143800000.0
2005-09-07 02:28:00,83.941,83.997,83.939,83.997,217399998.0
2005-09-07 02:29:00,83.962,83.989,83.958,83.98,183999998.0
2005-09-07 02:30:00,83.989,84.002,83.963,83.989,155099999.0
2005-09-07 02:31:00,83.976,84.016,83.964,84.016,190699999.0
2005-09-07 02:32:00,83.987,84.015,83.968,84.015,182600002.0
2005-09-07 02:33:00,84.0,84.028,83.992,83.992,233800004.0
2005-09-07 02:34:00,83.976,83.995,83.973,83.99,87799998.0
2005-09-07 02:35:00,83.981,83.995,83.966,83.974,217199999.0
2005-09-07 02:36:00,83.976,84.003,83.973,84.003,96100000.0
2005-09-07 02:37:00,83.97,84.001,83.956,83.964,108100000.0
2005-09-07 02:38:00,84.012,84.012,83.964,83.967,190299999.0
2005-09-07 02:39:00,83.987,84.01,83.963,83.972,203799997.0
2005-09-07 02:40:00,83.97,83.996,83.932,83.94,59600000.0
2005-09-07 02:41:00,83.923,83.997,83.908,83.997,196300001.0
2005-09-07 02:42:00,83.967,83.997,83.959,83.969,209899997.0
2005-09-07 02:43:00,84.002,84.002,83.943,83.971,321400002.0
2005-09-07 02:44:00,83.987,84.001,83.96,83.976,180199997.0
2005-09-07 02:45:00,83.958,83.989,83.921,83.968,259500002.0
2005-09-07 02:46:00,83.982,84.02,83.965,84.014,211400001.0
2005-09-07 02:47:00,84.007,84.051,84.007,84.051,264800001.0
2005-09-07 02:48:00,84.03,84.047,84.024,84.04,143299999.0
2005-09-07 02:49:00,84.019,84.041,83.999,84.023,205600001.0
2005-09-07 02:50:00,84.012,84.034,83.993,84.029,214099997.0
2005-09-07 02:51:00,83.984,84.035,83.982,84.035,168900001.0
2005-09-07 02:52:00,84.021,84.052,84.008,84.026,278299999.0
2005-09-07 02:53:00,84.025,84.035,83.999,84.011,306499997.0
2005-09-07 02:54:00,83.989,84.035,83.969,84.009,136499999.0
2005-09-07 02:55:00,84.011,84.047,84.001,84.047,149500002.0
2005-09-07 02:56:00,84.031,84.076,84.028,84.072,146000000.0
2005-09-07 02:57:00,84.093,84.145,84.093,84.145,222000000.0
2005-09-07 02:58:00,84.131,84.131,84.096,84.104,176500000.0
2005-09-07 02:59:00,84.097,84.123,84.08,84.094,180100000.0
2005-09-07 03:00:00,84.105,84.134,84.105,84.127,184500001.0
2005-09-07 03:01:00,84.113,84.144,84.087,84.123,158299999.0
2005-09-07 03:02:00,84.143,84.143,84.109,84.11,119200002.0
2005-09-07 03:03:00,84.108,84.127,84.084,84.111,248500000.0
2005-09-07 03:04:00,84.093,84.109,84.069,84.096,152999998.0
2005-09-07 03:05:00,84.062,84.087,84.041,84.05,216800001.0
2005-09-07 03:06:00,84.081,84.098,84.066,84.081,160600001.0
2005-09-07 03:07:00,84.104,84.104,84.048,84.058,282499998.0
2005-09-07 03:08:00,84.09,84.09,84.036,84.062,244000000.0
2005-09-07 03:09:00,84.042,84.084,84.022,84.066,210299997.0
2005-09-07 03:10:00,84.071,84.092,84.042,84.085,216500002.0
2005-09-07 03:11:00,84.084,84.128,84.065,84.108,232200000.0
2005-09-07 03:12:00,84.127,84.127,84.076,84.098,291999997.0
2005-09-07 03:13:00,84.123,84.148,84.104,84.13,123300003.0
2005-09-07 03:14:00,84.157,84.157,84.1,84.11,220499997.0
2005-09-07 03:15:00,84.113,84.157,84.112,84.157,202099996.0
2005-09-07 03:16:00,84.14,84.14,84.092,84.111,142500001.0
2005-09-07 03:17:00,84.128,84.156,84.127,84.147,202500000.0
2005-09-07 03:18:00,84.155,84.155,84.107,84.139,115600001.0
2005-09-07 03:19:00,84.148,84.148,84.102,84.105,130799998.0
2005-09-07 03:20:00,84.12,84.133,84.098,84.105,192300003.0
2005-09-07 03:21:00,84.111,84.125,84.078,84.093,222399997.0
2005-09-07 03:22:00,84.131,84.131,84.076,84.084,212300000.0
2005-09-07 03:23:00,84.117,84.118,84.075,84.096,138400001.0
2005-09-07 03:24:00,84.134,84.16,84.115,84.132,245300000.0
2005-09-07 03:25:00,84.128,84.146,84.11,84.125,212599999.0
2005-09-07 03:26:00,84.098,84.128,84.093,84.118,147000001.0
2005-09-07 03:27:00,84.115,84.143,84.086,84.094,236900002.0
2005-09-07 03:28:00,84.14,84.154,84.128,84.134,136300000.0
2005-09-07 03:29:00,84.152,84.165,84.116,84.145,158200002.0
2005-09-07 03:30:00,84.192,84.278,84.189,84.258,228999999.0
2005-09-07 03:31:00,84.245,84.272,84.226,84.251,314699998.0
2005-09-07 03:32:00,84.249,84.269,84.235,84.247,239899996.0
2005-09-07 03:33:00,84.194,84.232,84.194,84.219,327300003.0
2005-09-07 03:34:00,84.182,84.224,84.161,84.176,249199994.0
2005-09-07 03:35:00,84.166,84.204,84.166,84.179,186800000.0
2005-09-07 03:36:00,84.172,84.183,84.138,84.165,179899998.0
2005-09-07 03:37:00,84.186,84.208,84.147,84.208,220699996.0
2005-09-07 03:38:00,84.206,84.232,84.206,84.225,86599999.0
2005-09-07 03:39:00,84.208,84.254,84.191,84.234,171000001.0
2005-09-07 03:40:00,84.241,84.274,84.233,84.272,239099999.0
2005-09-07 03:41:00,84.24,84.258,84.215,84.225,163400001.0
2005-09-07 03:42:00,84.224,84.234,84.204,84.22,125099999.0
2005-09-07 03:43:00,84.215,84.215,84.159,84.159,243899997.0
2005-09-07 03:44:00,84.19,84.217,84.167,84.217,272699997.0
2005-09-07 03:45:00,84.225,84.242,84.218,84.232,157499998.0
2005-09-07 03:46:00,84.19,84.208,84.163,84.185,249499999.0
2005-09-07 03:47:00,84.197,84.222,84.187,84.207,169099997.0
2005-09-07 03:48:00,84.18,84.207,84.172,84.177,194899998.0
2005-09-07 03:49:00,84.166,84.186,84.159,84.174,213199999.0
2005-09-07 03:50:00,84.152,84.17,84.14,84.149,134199999.0
2005-09-07 03:51:00,84.159,84.186,84.148,84.186,127400002.0
2005-09-07 03:52:00,84.154,84.182,84.13,84.147,327999995.0
2005-09-07 03:53:00,84.125,84.174,84.125,84.157,127200000.0
2005-09-07 03:54:00,84.167,84.195,84.158,84.158,172800000.0
2005-09-07 03:55:00,84.197,84.199,84.166,84.172,171800000.0
2005-09-07 03:56:00,84.144,84.204,84.138,84.182,290899997.0
2005-09-07 03:57:00,84.207,84.22,84.181,84.202,155400001.0
2005-09-07 03:58:00,84.195,84.208,84.178,84.19,140900003.0
2005-09-07 03:59:00,84.194,84.229,84.192,84.226,142700000.0
2005-09-07 04:00:00,84.229,84.233,84.18,84.204,359100001.0
2005-09-07 04:01:00,84.221,84.238,84.178,84.192,195700000.0
2005-09-07 04:02:00,84.161,84.207,84.161,84.207,78599997.0
2005-09-07 04:03:00,84.206,84.221,84.168,84.182,135599999.0
2005-09-07 04:04:00,84.2,84.2,84.147,84.156,253899997.0
2005-09-07 04:05:00,84.184,84.192,84.16,84.16,134300000.0
2005-09-07 04:06:00,84.126,84.16,84.119,84.13,208500001.0
2005-09-07 04:07:00,84.146,84.149,84.097,84.131,181200000.0
2005-09-07 04:08:00,84.085,84.142,84.085,84.142,164900000.0
2005-09-07 04:09:00,84.115,84.143,84.103,84.116,183299998.0
2005-09-07 04:10:00,84.119,84.139,84.102,84.139,86699999.0
2005-09-07 04:11:00,84.128,84.153,84.12,84.136,131800000.0
2005-09-07 04:12:00,84.101,84.137,84.085,84.137,208399999.0
2005-09-07 04:13:00,84.124,84.147,84.078,84.128,154500002.0
2005-09-07 04:14:00,84.145,84.145,84.11,84.11,123799998.0
2005-09-07 04:15:00,84.125,84.14,84.107,84.11,291300001.0
2005-09-07 04:16:00,84.138,84.184,84.133,84.158,303900001.0
2005-09-07 04:17:00,84.17,84.17,84.139,84.141,187999999.0
2005-09-07 04:18:00,84.171,84.172,84.13,84.13,190500002.0
2005-09-07 04:19:00,84.155,84.177,84.127,84.139,245699998.0
2005-09-07 04:20:00,84.175,84.179,84.139,84.159,250200002.0
2005-09-07 04:21:00,84.177,84.188,84.156,84.156,189299998.0
2005-09-07 04:22:00,84.138,84.161,84.121,84.139,221600002.0
2005-09-07 04:23:00,84.16,84.177,84.138,84.147,175699998.0
2005-09-07 04:24:00,84.132,84.175,84.132,84.175,171100001.0
2005-09-07 04:25:00,84.14,84.189,84.121,84.189,135699998.0
2005-09-07 04:26:00,84.154,84.184,84.138,84.158,150300000.0
2005-09-07 04:27:00,84.175,84.175,84.135,84.152,161799999.0
2005-09-07 04:28:00,84.127,84.169,84.127,84.169,125700001.0
2005-09-07 04:29:00,84.168,84.191,84.162,84.179,240100001.0
2005-09-07 04:30:00,84.124,84.168,84.122,84.168,148999998.0
2005-09-07 04:31:00,84.175,84.19,84.136,84.154,221799999.0
2005-09-07 04:32:00,84.197,84.201,84.145,84.147,221700000.0
2005-09-07 04:33:00,84.176,84.201,84.175,84.187,325600001.0
2005-09-07 04:34:00,84.16,84.195,84.135,84.195,177999999.0
2005-09-07 04:35:00,84.173,84.197,84.156,84.174,164699999.0
2005-09-07 04:36:00,84.205,84.211,84.182,84.182,205200002.0
2005-09-07 04:37:00,84.177,84.19,84.153,84.163,131100000.0
2005-09-07 04:38:00,84.189,84.208,84.138,84.153,187699998.0
2005-09-07 04:39:00,84.176,84.21,84.172,84.208,219700000.0
2005-09-07 04:40:00,84.163,84.21,84.151,84.192,289100000.0
2005-09-07 04:41:00,84.206,84.222,84.181,84.181,250200003.0
2005-09-07 04:42:00,84.183,84.224,84.156,84.202,210100001.0
2005-09-07 04:43:00,84.195,84.217,84.175,84.19,96399999.0
2005-09-07 04:44:00,84.213,84.219,84.186,84.196,189100000.0
2005-09-07 04:45:00,84.19,84.216,84.169,84.216,179999999.0
2005-09-07 04:46:00,84.21,84.245,84.21,84.245,111200001.0
2005-09-07 04:47:00,84.23,84.23,84.197,84.214,213900001.0
2005-09-07 04:48:00,84.196,84.215,84.174,84.202,198099997.0
2005-09-07 04:49:00,84.223,84.225,84.191,84.215,165800000.0
2005-09-07 04:50:00,84.199,84.235,84.199,84.21,239699995.0
2005-09-07 04:51:00,84.21,84.233,84.195,84.212,169900000.0
2005-09-07 04:52:00,84.228,84.243,84.209,84.23,224299997.0
2005-09-07 04:53:00,84.231,84.231,84.194,84.205,337799995.0
2005-09-07 04:54:00,84.209,84.225,84.169,84.197,325499995.0
2005-09-07 04:55:00,84.198,84.205,84.176,84.183,128900001.0
2005-09-07 04:56:00,84.157,84.188,84.156,84.174,152800000.0
2005-09-07 04:57:00,84.203,84.203,84.162,84.174,197299999.0
2005-09-07 04:58:00,84.221,84.221,84.179,84.179,160199999.0
2005-09-07 04:59:00,84.207,84.209,84.167,84.183,183000001.0
2005-09-07 05:00:00,84.17,84.188,84.152,84.163,138100000.0
2005-09-07 05:01:00,84.175,84.195,84.17,84.19,163600000.0
2005-09-07 05:02:00,84.18,84.194,84.156,84.167,249999998.0
2005-09-07 05:03:00,84.145,84.166,84.128,84.147,166199997.0
2005-09-07 05:04:00,84.118,84.166,84.101,84.166,305900004.0
2005-09-07 05:05:00,84.117,84.161,84.1,84.161,167800002.0
2005-09-07 05:06:00,84.113,84.168,84.113,84.158,248900000.0
2005-09-07 05:07:00,84.181,84.194,84.141,84.168,148199998.0
2005-09-07 05:08:00,84.203,84.222,84.192,84.203,172399999.0
2005-09-07 05:09:00,84.197,84.218,84.187,84.208,241200001.0
2005-09-07 05:10:00,84.189,84.189,84.146,84.164,159599996.0
2005-09-07 05:11:00,84.191,84.2,84.136,84.162,254300000.0
2005-09-07 05:12:00,84.209,84.232,84.203,84.219,286000001.0
2005-09-07 05:13:00,84.191,84.211,84.18,84.206,164100002.0
2005-09-07 05:14:00,84.218,84.232,84.203,84.214,136799999.0
2005-09-07 05:15:00,84.219,84.246,84.183,84.221,157800001.0
2005-09-07 05:16:00,84.235,84.292,84.235,84.292,198400002.0
2005-09-07 05:17:00,84.27,84.3,84.252,84.285,187099998.0
2005-09-07 05:18:00,84.273,84.299,84.273,84.299,68299999.0
2005-09-07 05:19:00,84.314,84.318,84.283,84.283,161599999.0
2005-09-07 05:20:00,84.299,84.349,84.299,84.341,166200000.0
2005-09-07 05:21:00,84.324,84.35,84.322,84.347,269400000.0
2005-09-07 05:22:00,84.343,84.367,84.314,84.344,246099999.0
2005-09-07 05:23:00,84.356,84.391,84.356,84.391,178200002.0
2005-09-07 05:24:00,84.384,84.392,84.364,84.37,267799995.0
2005-09-07 05:25:00,84.385,84.4,84.371,84.377,232999999.0
2005-09-07 05:26:00,84.364,84.364,84.328,84.337,212099998.0
2005-09-07 05:27:00,84.34,84.361,84.31,84.33,102300002.0
2005-09-07 05:28:00,84.332,84.344,84.286,84.317,147800000.0
2005-09-07 05:29:00,84.288,84.3,84.255,84.277,168900000.0
2005-09-07 05:30:00,84.258,84.308,84.247,84.276,242699998.0
2005-09-07 05:31:00,84.236,84.293,84.236,84.257,140900000.0
2005-09-07 05:32:00,84.263,84.298,84.253,84.273,122200000.0
2005-09-07 05:33:00,84.29,84.313,84.289,84.309,197100000.0
2005-09-07 05:34:00,84.296,84.32,84.26,84.303,114800001.0
2005-09-07 05:35:00,84.324,84.324,84.296,84.304,176399997.0
2005-09-07 05:36:00,84.304,84.304,84.271,84.271,235100000.0
2005-09-07 05:37:00,84.262,84.325,84.255,84.325,317299997.0
2005-09-07 05:38:00,84.304,84.325,84.286,84.325,257200001.0
2005-09-07 05:39:00,84.28,84.316,84.276,84.278,237699999.0
2005-09-07 05:40:00,84.296,84.325,84.264,84.304,109700001.0
2005-09-07 05:41:00,84.288,84.324,84.281,84.315,233999999.0
2005-09-07 05:42:00,84.329,84.338,84.303,84.32,297499997.0
2005-09-07 05:43:00,84.324,84.324,84.269,84.279,177300000.0
2005-09-07 05:44:00,84.261,84.324,84.248,84.324,169600003.0
2005-09-07 05:45:00,84.289,84.314,84.278,84.312,215700001.0
2005-09-07 05:46:00,84.288,84.318,84.288,84.318,208100002.0
2005-09-07 05:47:00,84.287,84.287,84.234,84.267,167200001.0
2005-09-07 05:48:00,84.251,84.305,84.25,84.287,198199997.0
2005-09-07 05:49:00,84.274,84.311,84.257,84.275,197299997.0
2005-09-07 05:50:00,84.293,84.316,84.282,84.316,195399999.0
2005-09-07 05:51:00,84.312,84.327,84.274,84.31,198600002.0
2005-09-07 05:52:00,84.328,84.341,84.305,84.323,194000000.0
2005-09-07 05:53:00,84.295,84.336,84.289,84.32,158200000.0
2005-09-07 05:54:00,84.256,84.307,84.254,84.296,161699999.0
2005-09-07 05:55:00,84.313,84.34,84.299,84.303,169000000.0
2005-09-07 05:56:00,84.295,84.329,84.292,84.329,203499996.0
2005-09-07 05:57:00,84.313,84.313,84.276,84.286,121300001.0
2005-09-07 05:58:00,84.283,84.3,84.277,84.297,172599999.0
2005-09-07 05:59:00,84.291,84.339,84.262,84.314,171800001.0
2005-09-07 06:00:00,84.32,84.334,84.293,84.293,244499999.0
2005-09-07 06:01:00,84.331,84.389,84.302,84.384,206999998.0
2005-09-07 06:02:00,84.375,84.398,84.36,84.371,150800002.0
2005-09-07 06:03:00,84.382,84.393,84.35,84.37,353000002.0
2005-09-07 06:04:00,84.376,84.382,84.351,84.364,173399998.0
2005-09-07 06:05:00,84.373,84.387,84.355,84.363,201899999.0
2005-09-07 06:06:00,84.381,84.381,84.336,84.369,154199997.0
2005-09-07 06:07:00,84.367,84.392,84.352,84.367,163399999.0
2005-09-07 06:08:00,84.385,84.389,84.344,84.379,168499996.0
2005-09-07 06:09:00,84.367,84.388,84.337,84.342,186100001.0
2005-09-07 06:10:00,84.362,84.363,84.328,84.349,122400001.0
2005-09-07 06:11:00,84.334,84.375,84.329,84.355,100099999.0
2005-09-07 06:12:00,84.318,84.362,84.301,84.348,203100003.0
2005-09-07 06:13:00,84.343,84.364,84.315,84.349,140999999.0
2005-09-07 06:14:00,84.326,84.356,84.311,84.327,264999999.0
2005-09-07 06:15:00,84.351,84.351,84.313,84.328,137500001.0
2005-09-07 06:16:00,84.301,84.353,84.301,84.328,206300002.0
2005-09-07 06:17:00,84.32,84.342,84.304,84.327,140500000.0
2005-09-07 06:18:00,84.287,84.345,84.272,84.308,271799999.0
2005-09-07 06:19:00,84.316,84.337,84.297,84.318,85200000.0
2005-09-07 06:20:00,84.279,84.334,84.279,84.332,154700000.0
2005-09-07 06:21:00,84.3,84.34,84.284,84.325,113499998.0
2005-09-07 06:22:00,84.323,84.348,84.27,84.319,203099997.0
2005-09-07 06:23:00,84.326,84.366,84.321,84.366,243699999.0
2005-09-07 06:24:00,84.34,84.37,84.336,84.362,283999995.0
2005-09-07 06:25:00,84.363,84.363,84.299,84.341,233699999.0
2005-09-07 06:26:00,84.294,84.343,84.294,84.343,204399996.0
2005-09-07 06:27:00,84.345,84.365,84.324,84.331,200500001.0
2005-09-07 06:28:00,84.363,84.373,84.323,84.331,211799999.0
2005-09-07 06:29:00,84.344,84.365,84.317,84.356,74400000.0
2005-09-07 06:30:00,84.319,84.352,84.306,84.331,237999999.0
2005-09-07 06:31:00,84.336,84.367,84.322,84.367,156699999.0
2005-09-07 06:32:00,84.368,84.368,84.315,84.323,143900001.0
2005-09-07 06:33:00,84.355,84.388,84.345,84.377,188799999.0
2005-09-07 06:34:00,84.346,84.38,84.338,84.366,199700002.0
2005-09-07 06:35:00,84.336,84.355,84.316,84.352,221499999.0
2005-09-07 06:36:00,84.335,84.354,84.32,84.334,112099998.0
2005-09-07 06:37:00,84.32,84.332,84.299,84.319,242499999.0
2005-09-07 06:38:00,84.333,84.364,84.319,84.343,264200002.0
2005-09-07 06:39:00,84.363,84.363,84.336,84.339,244800001.0
2005-09-07 06:40:00,84.362,84.381,84.348,84.348,149000000.0
2005-09-07 06:41:00,84.348,84.366,84.336,84.353,95700001.0
2005-09-07 06:42:00,84.353,84.353,84.319,84.336,257999997.0
2005-09-07 06:43:00,84.343,84.343,84.3,84.31,383400003.0
2005-09-07 06:44:00,84.301,84.322,84.295,84.32,140300000.0
2005-09-07 06:45:00,84.276,84.321,84.276,84.318,171400000.0
2005-09-07 06:46:00,84.307,84.323,84.278,84.293,136600000.0
2005-09-07 06:47:00,84.31,84.31,84.288,84.288,223700002.0
2005-09-07 06:48:00,84.272,84.293,84.251,84.259,220899997.0
2005-09-07 06:49:00,84.278,84.313,84.273,84.298,204199998.0
2005-09-07 06:50:00,84.308,84.308,84.268,84.274,278799998.0
2005-09-07 06:51:00,84.313,84.313,84.275,84.275,189099999.0
2005-09-07 06:52:00,84.288,84.303,84.244,84.277,236800001.0
2005-09-07 06:53:00,84.246,84.311,84.232,84.287,203199999.0
2005-09-07 06:54:00,84.293,84.318,84.253,84.318,258999999.0
2005-09-07 06:55:00,84.265,84.307,84.249,84.282,92000002.0
2005-09-07 06:56:00,84.299,84.324,84.279,84.308,237099998.0
2005-09-07 06:57:00,84.303,84.324,84.283,84.304,157399997.0
2005-09-07 06:58:00,84.307,84.337,84.292,84.309,204300000.0
2005-09-07 06:59:00,84.326,84.351,84.305,84.334,169699999.0
2005-09-07 07:00:00,84.357,84.364,84.341,84.341,117199998.0
2005-09-07 07:01:00,84.318,84.336,84.301,84.315,115000000.0
2005-09-07 07:02:00,84.331,84.363,84.318,84.359,282200000.0
2005-09-07 07:03:00,84.341,84.341,84.305,84.31,65900001.0
2005-09-07 07:04:00,84.33,84.346,84.292,84.304,108700001.0
2005-09-07 07:05:00,84.348,84.349,84.319,84.327,249400005.0
2005-09-07 07:06:00,84.316,84.342,84.304,84.322,245099994.0
2005-09-07 07:07:00,84.314,84.335,84.284,84.33,214399999.0
2005-09-07 07:08:00,84.331,84.348,84.309,84.336,163000000.0
2005-09-07 07:09:00,84.318,84.33,84.301,84.306,204300003.0
2005-09-07 07:10:00,84.315,84.335,84.291,84.315,173500002.0
2005-09-07 07:11:00,84.307,84.307,84.279,84.284,136399998.0
2005-09-07 07:12:00,84.307,84.307,84.252,84.261,158500000.0
2005-09-07 07:13:00,84.312,84.312,84.281,84.287,152399999.0
2005-09-07 07:14:00,84.284,84.308,84.244,84.266,309100003.0
2005-09-07 07:15:00,84.273,84.313,84.261,84.312,156899999.0
2005-09-07 07:16:00,84.305,84.34,84.28,84.34,256399998.0
2005-09-07 07:17:00,84.333,84.347,84.311,84.327,114800003.0
2005-09-07 07:18:00,84.346,84.363,84.325,84.336,236100000.0
2005-09-07 07:19:00,84.343,84.343,84.291,84.322,248800002.0
2005-09-07 07:20:00,84.31,84.34,84.306,84.322,169000001.0
2005-09-07 07:21:00,84.351,84.368,84.335,84.335,173200000.0
2005-09-07 07:22:00,84.303,84.345,84.282,84.323,179200001.0
2005-09-07 07:23:00,84.348,84.361,84.328,84.332,232699997.0
2005-09-07 07:24:00,84.323,84.377,84.285,84.355,203799997.0
2005-09-07 07:25:00,84.377,84.377,84.327,84.335,254299999.0
2005-09-07 07:26:00,84.342,84.36,84.309,84.357,346199997.0
2005-09-07 07:27:00,84.354,84.368,84.335,84.368,202399997.0
2005-09-07 07:28:00,84.347,84.368,84.32,84.338,189299999.0
2005-09-07 07:29:00,84.351,84.354,84.335,84.339,168100000.0
2005-09-07 07:30:00,84.322,84.359,84.322,84.336,101399998.0
2005-09-07 07:31:00,84.363,84.363,84.325,84.326,147299997.0
2005-09-07 07:32:00,84.336,84.35,84.306,84.334,165099999.0
2005-09-07 07:33:00,84.351,84.351,84.312,84.314,135800000.0
2005-09-07 07:34:00,84.337,84.354,84.325,84.346,206099999.0
2005-09-07 07:35:00,84.317,84.335,84.293,84.332,287600002.0
2005-09-07 07:36:00,84.296,84.327,84.281,84.323,284800000.0
2005-09-07 07:37:00,84.276,84.339,84.276,84.339,162799999.0
2005-09-07 07:38:00,84.314,84.346,84.297,84.321,207700001.0
2005-09-07 07:39:00,84.334,84.347,84.306,84.325,205000001.0
2005-09-07 07:40:00,84.336,84.336,84.308,84.325,210199998.0
2005-09-07 07:41:00,84.336,84.336,84.3,84.306,133300002.0
2005-09-07 07:42:00,84.304,84.334,84.292,84.302,168199999.0
2005-09-07 07:43:00,84.301,84.323,84.267,84.279,129800000.0
2005-09-07 07:44:00,84.257,84.32,84.251,84.32,158999999.0
2005-09-07 07:45:00,84.309,84.324,84.287,84.302,140999999.0
2005-09-07 07:46:00,84.286,84.329,84.277,84.29,120499999.0
2005-09-07 07:47:00,84.313,84.313,84.278,84.279,210000001.0
2005-09-07 07:48:00,84.301,84.315,84.276,84.311,222099996.0
2005-09-07 07:49:00,84.279,84.302,84.257,84.281,254899997.0
2005-09-07 07:50:00,84.28,84.299,84.24,84.24,158800002.0
2005-09-07 07:51:00,84.3,84.314,84.268,84.275,235399998.0
2005-09-07 07:52:00,84.29,84.317,84.267,84.292,177100002.0
2005-09-07 07:53:00,84.268,84.313,84.228,84.313,181399998.0
2005-09-07 07:54:00,84.309,84.33,84.297,84.31,243100003.0
2005-09-07 07:55:00,84.306,84.332,84.274,84.332,259700001.0
2005-09-07 07:56:00,84.323,84.345,84.294,84.323,259199997.0
2005-09-07 07:57:00,84.299,84.328,84.297,84.311,142299998.0
2005-09-07 07:58:00,84.318,84.347,84.309,84.341,133600002.0
2005-09-07 07:59:00,84.347,84.352,84.329,84.336,106600000.0
2005-09-07 08:00:00,84.36,84.36,84.337,84.34,162200000.0
2005-09-07 08:01:00,84.337,84.375,84.33,84.354,136999997.0
2005-09-07 08:02:00,84.377,84.39,84.36,84.371,150500002.0
2005-09-07 08:03:00,84.36,84.377,84.328,84.35,156500000.0
2005-09-07 08:04:00,84.306,84.334,84.297,84.327,194900001.0
2005-09-07 08:05:00,84.347,84.35,84.309,84.317,255000003.0
2005-09-07 08:06:00,84.331,84.368,84.331,84.368,207999995.0
2005-09-07 08:07:00,84.366,84.366,84.308,84.324,273599999.0
2005-09-07 08:08:00,84.349,84.372,84.342,84.352,150399999.0
2005-09-07 08:09:00,84.335,84.344,84.298,84.326,209000000.0
2005-09-07 08:10:00,84.33,84.367,84.329,84.367,114700000.0
2005-09-07 08:11:00,84.359,84.387,84.344,84.367,127900000.0
2005-09-07 08:12:00,84.336,84.363,84.308,84.337,155900000.0
2005-09-07 08:13:00,84.366,84.38,84.349,84.356,177499998.0
2005-09-07 08:14:00,84.345,84.357,84.324,84.326,187800001.0
2005-09-07 08:15:00,84.324,84.346,84.304,84.32,185499999.0
2005-09-07 08:16:00,84.307,84.342,84.307,84.339,278499999.0
2005-09-07 08:17:00,84.314,84.345,84.307,84.345,178100003.0
2005-09-07 08:18:00,84.304,84.343,84.3,84.338,146900001.0
2005-09-07 08:19:00,84.331,84.339,84.314,84.329,173000002.0
2005-09-07 08:20:00,84.328,84.351,84.319,84.351,278199997.0
2005-09-07 08:21:00,84.354,84.354,84.304,84.329,325299999.0
2005-09-07 08:22:00,84.369,84.379,84.338,84.338,187599999.0
2005-09-07 08:23:00,84.348,84.385,84.348,84.383,238700000.0
2005-09-07 08:24:00,84.365,84.391,84.343,84.371,151399999.0
2005-09-07 08:25:00,84.386,84.396,84.354,84.374,213100000.0
2005-09-07 08:26:00,84.361,84.39,84.354,84.385,155299999.0
2005-09-07 08:27:00,84.375,84.398,84.362,84.38,140200001.0
2005-09-07 08:28:00,84.338,84.377,84.338,84.377,231599998.0
2005-09-07 08:29:00,84.363,84.39,84.355,84.39,148899997.0
2005-09-07 08:30:00,84.369,84.41,84.368,84.41,172800003.0
2005-09-07 08:31:00,84.4,84.4,84.366,84.366,216099996.0
2005-09-07 08:32:00,84.394,84.431,84.38,84.4,211600002.0
2005-09-07 08:33:00,84.404,84.427,84.398,84.427,258500005.0
2005-09-07 08:34:00,84.384,84.432,84.384,84.43,211800000.0
2005-09-07 08:35:00,84.403,84.431,84.401,84.418,129400000.0
2005-09-07 08:36:00,84.424,84.424,84.37,84.391,180299997.0
2005-09-07 08:37:00,84.393,84.41,84.356,84.383,199100002.0
2005-09-07 08:38:00,84.384,84.397,84.372,84.392,256099998.0
2005-09-07 08:39:00,84.354,84.378,84.339,84.363,171199998.0
2005-09-07 08:40:00,84.374,84.374,84.334,84.352,228500000.0
2005-09-07 08:41:00,84.372,84.377,84.347,84.351,170499998.0
2005-09-07 08:42:00,84.369,84.387,84.357,84.374,127399999.0
2005-09-07 08:43:00,84.366,84.389,84.365,84.387,199400000.0
2005-09-07 08:44:00,84.396,84.397,84.367,84.367,270000002.0
2005-09-07 08:45:00,84.342,84.39,84.338,84.39,127400000.0
2005-09-07 08:46:00,84.384,84.406,84.374,84.383,219300000.0
2005-09-07 08:47:00,84.362,84.389,84.357,84.389,281199998.0
2005-09-07 08:48:00,84.364,84.383,84.341,84.379,98500000.0
2005-09-07 08:49:00,84.373,84.388,84.353,84.37,167700001.0
2005-09-07 08:50:00,84.365,84.385,84.343,84.349,203700001.0
2005-09-07 08:51:00,84.364,84.385,84.334,84.334,248799998.0
2005-09-07 08:52:00,84.36,84.363,84.338,84.346,118299997.0
2005-09-07 08:53:00,84.368,84.38,84.349,84.366,234200000.0
2005-09-07 08:54:00,84.373,84.373,84.332,84.345,86800001.0
2005-09-07 08:55:00,84.327,84.366,84.313,84.341,196400000.0
2005-09-07 08:56:00,84.332,84.379,84.327,84.378,156400001.0
2005-09-07 08:57:00,84.39,84.408,84.345,84.375,181099998.0
2005-09-07 08:58:00,84.382,84.402,84.368,84.388,200200000.0
2005-09-07 08:59:00,84.386,84.42,84.386,84.397,221500001.0
2005-09-07 09:00:00,84.357,84.39,84.348,84.358,195599999.0
2005-09-07 09:01:00,84.338,84.363,84.329,84.346,125399997.0
2005-09-07 09:02:00,84.353,84.353,84.323,84.328,92100000.0
2005-09-07 09:03:00,84.316,84.337,84.301,84.307,222800002.0
2005-09-07 09:04:00,84.327,84.36,84.309,84.343,230699999.0
2005-09-07 09:05:00,84.355,84.441,84.353,84.405,150200001.0
2005-09-07 09:06:00,84.377,84.415,84.351,84.415,170499999.0
2005-09-07 09:07:00,84.41,84.41,84.356,84.373,104300001.0
2005-09-07 09:08:00,84.38,84.38,84.352,84.354,176199997.0
2005-09-07 09:09:00,84.383,84.399,84.362,84.384,125900001.0
2005-09-07 09:10:00,84.384,84.384,84.333,84.345,117700003.0
2005-09-07 09:11:00,84.348,84.348,84.292,84.292,124700001.0
2005-09-07 09:12:00,84.303,84.33,84.297,84.305,100200001.0
2005-09-07 09:13:00,84.342,84.38,84.334,84.375,250000002.0
2005-09-07 09:14:00,84.352,84.382,84.352,84.374,142600001.0
2005-09-07 09:15:00,84.354,84.373,84.327,84.338,124700000.0
2005-09-07 09:16:00,84.345,84.367,84.324,84.324,163799997.0
2005-09-07 09:17:00,84.342,84.372,84.337,84.346,214899999.0
2005-09-07 09:18:00,84.33,84.351,84.317,84.321,250799999.0
2005-09-07 09:19:00,84.325,84.325,84.275,84.278,193200002.0
2005-09-07 09:20:00,84.272,84.284,84.258,84.277,136000001.0
2005-09-07 09:21:00,84.27,84.279,84.248,84.266,285200000.0
2005-09-07 09:22:00,84.264,84.272,84.237,84.266,173400002.0
2005-09-07 09:23:00,84.252,84.276,84.251,84.269,150799998.0
2005-09-07 09:24:00,84.256,84.295,84.254,84.295,130599999.0
2005-09-07 09:25:00,84.298,84.32,84.282,84.292,134200000.0
2005-09-07 09:26:00,84.261,84.32,84.256,84.274,257699998.0
2005-09-07 09:27:00,84.259,84.294,84.247,84.294,194100002.0
2005-09-07 09:28:00,84.279,84.305,84.274,84.292,165299997.0
2005-09-07 09:29:00,84.299,84.318,84.286,84.295,147600001.0
2005-09-07 09:30:00,84.28,84.325,84.265,84.301,154000000.0
2005-09-07 09:31:00,84.326,84.327,84.287,84.296,302800000.0
2005-09-07 09:32:00,84.3,84.305,84.275,84.291,200799998.0
2005-09-07 09:33:00,84.302,84.332,84.284,84.309,225700003.0
2005-09-07 09:34:00,84.308,84.308,84.26,84.269,151599999.0
2005-09-07 09:35:00,84.293,84.332,84.28,84.31,107699999.0
2005-09-07 09:36:00,84.303,84.341,84.283,84.321,190600002.0
2005-09-07 09:37:00,84.347,84.347,84.31,84.323,137999999.0
2005-09-07 09:38:00,84.323,84.371,84.316,84.366,123700000.0
2005-09-07 09:39:00,84.351,84.364,84.323,84.344,150500000.0
2005-09-07 09:40:00,84.303,84.345,84.303,84.345,181299998.0
2005-09-07 09:41:00,84.347,84.347,84.306,84.327,248700000.0
2005-09-07 09:42:00,84.35,84.369,84.336,84.342,138099999.0
2005-09-07 09:43:00,84.358,84.38,84.34,84.351,247600001.0
2005-09-07 09:44:00,84.371,84.398,84.353,84.379,152299999.0
2005-09-07 09:45:00,84.398,84.41,84.383,84.397,192099999.0
2005-09-07 09:46:00,84.385,84.398,84.365,84.376,341599999.0
2005-09-07 09:47:00,84.387,84.387,84.335,84.335,186299999.0
2005-09-07 09:48:00,84.39,84.393,84.347,84.348,164600000.0
2005-09-07 09:49:00,84.36,84.374,84.319,84.365,258999997.0
2005-09-07 09:50:00,84.358,84.383,84.349,84.383,254500000.0
2005-09-07 09:51:00,84.39,84.39,84.351,84.359,204500001.0
2005-09-07 09:52:00,84.378,84.398,84.359,84.378,201200001.0
2005-09-07 09:53:00,84.383,84.402,84.352,84.402,233200000.0
2005-09-07 09:54:00,84.398,84.398,84.355,84.355,180499997.0
2005-09-07 09:55:00,84.382,84.421,84.372,84.383,313099996.0
2005-09-07 09:56:00,84.4,84.418,84.389,84.415,125800000.0
2005-09-07 09:57:00,84.41,84.419,84.373,84.39,230499999.0
2005-09-07 09:58:00,84.423,84.435,84.402,84.419,338499995.0
2005-09-07 09:59:00,84.378,84.427,84.365,84.404,203600002.0
2005-09-07 10:00:00,84.407,84.416,84.375,84.383,192200004.0
2005-09-07 10:01:00,84.373,84.389,84.351,84.388,220900000.0
2005-09-07 10:02:00,84.386,84.396,84.374,84.374,112100000.0
2005-09-07 10:03:00,84.396,84.397,84.347,84.376,243900000.0
2005-09-07 10:04:00,84.374,84.405,84.371,84.385,147999999.0
2005-09-07 10:05:00,84.359,84.389,84.338,84.371,102199999.0
2005-09-07 10:06:00,84.364,84.387,84.343,84.386,228200002.0
2005-09-07 10:07:00,84.364,84.392,84.344,84.392,246700004.0
2005-09-07 10:08:00,84.389,84.418,84.382,84.408,217699996.0
2005-09-07 10:09:00,84.401,84.426,84.379,84.387,171299999.0
2005-09-07 10:10:00,84.412,84.413,84.385,84.385,284499999.0
2005-09-07 10:11:00,84.39,84.425,84.39,84.413,213900004.0
2005-09-07 10:12:00,84.419,84.43,84.39,84.406,160800000.0
2005-09-07 10:13:00,84.4,84.43,84.4,84.422,81999999.0
2005-09-07 10:14:00,84.436,84.437,84.399,84.413,211799997.0
2005-09-07 10:15:00,84.418,84.439,84.399,84.419,158099999.0
2005-09-07 10:16:00,84.391,84.454,84.391,84.448,234300001.0
2005-09-07 10:17:00,84.407,84.446,84.405,84.438,205999997.0
2005-09-07 10:18:00,84.421,84.439,84.393,84.419,128300000.0
2005-09-07 10:19:00,84.374,84.415,84.374,84.409,191199998.0
2005-09-07 10:20:00,84.348,84.394,84.348,84.365,213100001.0
2005-09-07 10:21:00,84.399,84.404,84.369,84.39,170399997.0
2005-09-07 10:22:00,84.383,84.405,84.361,84.4,221199999.0
2005-09-07 10:23:00,84.379,84.395,84.347,84.362,115899999.0
2005-09-07 10:24:00,84.361,84.378,84.33,84.355,203899998.0
2005-09-07 10:25:00,84.392,84.392,84.337,84.372,149499999.0
2005-09-07 10:26:00,84.384,84.393,84.362,84.362,195100001.0
2005-09-07 10:27:00,84.379,84.394,84.364,84.391,220800000.0
2005-09-07 10:28:00,84.399,84.402,84.368,84.386,234600001.0
2005-09-07 10:29:00,84.399,84.408,84.344,84.393,227900001.0
2005-09-07 10:30:00,84.391,84.391,84.364,84.387,181600000.0
2005-09-07 10:31:00,84.389,84.389,84.329,84.352,169200001.0
2005-09-07 10:32:00,84.344,84.373,84.336,84.373,130399998.0
2005-09-07 10:33:00,84.358,84.358,84.294,84.304,138400002.0
2005-09-07 10:34:00,84.329,84.355,84.317,84.34,87299999.0
2005-09-07 10:35:00,84.356,84.356,84.311,84.337,236900002.0
2005-09-07 10:36:00,84.329,84.358,84.32,84.33,196599999.0
2005-09-07 10:37:00,84.309,84.345,84.309,84.345,163900000.0
2005-09-07 10:38:00,84.361,84.375,84.348,84.352,208800000.0
2005-09-07 10:39:00,84.367,84.372,84.318,84.318,254300003.0
2005-09-07 10:40:00,84.36,84.369,84.325,84.339,183200003.0
2005-09-07 10:41:00,84.353,84.371,84.339,84.354,284999998.0
2005-09-07 10:42:00,84.326,84.349,84.304,84.34,197300000.0
2005-09-07 10:43:00,84.344,84.367,84.329,84.334,240400003.0
2005-09-07 10:44:00,84.374,84.385,84.349,84.368,281600003.0
2005-09-07 10:45:00,84.356,84.375,84.337,84.367,182500001.0
2005-09-07 10:46:00,84.306,84.36,84.306,84.36,130900004.0
2005-09-07 10:47:00,84.337,84.367,84.325,84.367,141899998.0
2005-09-07 10:48:00,84.367,84.383,84.347,84.36,147800001.0
2005-09-07 10:49:00,84.338,84.369,84.322,84.352,155999999.0
2005-09-07 10:50:00,84.367,84.367,84.305,84.352,201399999.0
2005-09-07 10:51:00,84.308,84.336,84.289,84.335,174799999.0
2005-09-07 10:52:00,84.331,84.356,84.324,84.351,180099999.0
2005-09-07 10:53:00,84.334,84.353,84.308,84.331,168700000.0
2005-09-07 10:54:00,84.341,84.362,84.33,84.341,119400000.0
2005-09-07 10:55:00,84.317,84.321,84.285,84.299,236600004.0
2005-09-07 10:56:00,84.321,84.34,84.294,84.315,318199995.0
2005-09-07 10:57:00,84.348,84.356,84.313,84.333,227500001.0
2005-09-07 10:58:00,84.35,84.35,84.321,84.321,162200000.0
2005-09-07 10:59:00,84.33,84.367,84.33,84.36,210500003.0
2005-09-07 11:00:00,84.364,84.379,84.305,84.342,214499999.0
2005-09-07 11:01:00,84.363,84.377,84.353,84.359,223100005.0
2005-09-07 11:02:00,84.372,84.377,84.324,84.347,152900001.0
2005-09-07 11:03:00,84.355,84.365,84.322,84.35,177400001.0
2005-09-07 11:04:00,84.362,84.372,84.333,84.354,181399997.0
2005-09-07 11:05:00,84.364,84.367,84.337,84.337,186299999.0
2005-09-07 11:06:00,84.365,84.376,84.336,84.352,215000002.0
2005-09-07 11:07:00,84.344,84.375,84.32,84.375,316199996.0
2005-09-07 11:08:00,84.355,84.397,84.346,84.374,178899999.0
2005-09-07 11:09:00,84.383,84.396,84.361,84.376,173899994.0
2005-09-07 11:10:00,84.382,84.395,84.362,84.372,199700000.0
2005-09-07 11:11:00,84.358,84.379,84.336,84.357,303900002.0
2005-09-07 11:12:00,84.37,84.395,84.368,84.387,134300002.0
2005-09-07 11:13:00,84.367,84.395,84.342,84.395,238400001.0
2005-09-07 11:14:00,84.363,84.372,84.348,84.35,149399998.0
2005-09-07 11:15:00,84.355,84.36,84.328,84.355,169500000.0
2005-09-07 11:16:00,84.348,84.375,84.348,84.375,154999999.0
2005-09-07 11:17:00,84.361,84.38,84.334,84.365,197100000.0
2005-09-07 11:18:00,84.347,84.371,84.323,84.367,164400000.0
2005-09-07 11:19:00,84.362,84.375,84.325,84.338,183400001.0
2005-09-07 11:20:00,84.348,84.388,84.348,84.37,153100003.0
2005-09-07 11:21:00,84.406,84.408,84.385,84.395,170799999.0
2005-09-07 11:22:00,84.394,84.394,84.342,84.342,135899999.0
2005-09-07 11:23:00,84.385,84.397,84.337,84.376,263399994.0
2005-09-07 11:24:00,84.399,84.402,84.374,84.397,201199999.0
2005-09-07 11:25:00,84.358,84.386,84.34,84.368,149800000.0
2005-09-07 11:26:00,84.385,84.402,84.379,84.396,209199999.0
2005-09-07 11:27:00,84.37,84.396,84.352,84.369,128900002.0
2005-09-07 11:28:00,84.368,84.387,84.358,84.358,89100000.0
2005-09-07 11:29:00,84.379,84.396,84.357,84.392,162900002.0
2005-09-07 11:30:00,84.366,84.384,84.333,84.38,178000002.0
2005-09-07 11:31:00,84.363,84.401,84.35,84.401,140200000.0
2005-09-07 11:32:00,84.375,84.388,84.349,84.349,203000002.0
2005-09-07 11:33:00,84.352,84.39,84.352,84.374,174100000.0
2005-09-07 11:34:00,84.397,84.41,84.384,84.389,96500000.0
2005-09-07 11:35:00,84.397,84.414,84.36,84.381,187800000.0
2005-09-07 11:36:00,84.385,84.4,84.373,84.396,153199996.0
2005-09-07 11:37:00,84.372,84.388,84.334,84.343,293699999.0
2005-09-07 11:38:00,84.335,84.356,84.302,84.345,275900006.0
2005-09-07 11:39:00,84.35,84.353,84.315,84.331,112700000.0
2005-09-07 11:40:00,84.337,84.337,84.277,84.31,181000002.0
2005-09-07 11:41:00,84.323,84.326,84.299,84.299,197599998.0
2005-09-07 11:42:00,84.327,84.327,84.291,84.293,157500000.0
2005-09-07 11:43:00,84.302,84.345,84.293,84.345,200499998.0
2005-09-07 11:44:00,84.346,84.347,84.315,84.315,189900001.0
2005-09-07 11:45:00,84.347,84.355,84.325,84.34,200299999.0
2005-09-07 11:46:00,84.302,84.348,84.296,84.348,235099998.0
2005-09-07 11:47:00,84.325,84.353,84.301,84.329,273600002.0
2005-09-07 11:48:00,84.36,84.372,84.342,84.352,88400000.0
2005-09-07 11:49:00,84.338,84.369,84.336,84.352,271199997.0
2005-09-07 11:50:00,84.322,84.342,84.322,84.342,103699998.0
2005-09-07 11:51:00,84.339,84.339,84.308,84.322,367699997.0
2005-09-07 11:52:00,84.335,84.339,84.294,84.306,254900003.0
2005-09-07 11:53:00,84.325,84.332,84.298,84.307,206000001.0
2005-09-07 11:54:00,84.323,84.33,84.28,84.31,232799998.0
2005-09-07 11:55:00,84.337,84.366,84.317,84.345,191199998.0
2005-09-07 11:56:00,84.377,84.39,84.365,84.385,124300003.0
2005-09-07 11:57:00,84.394,84.394,84.355,84.365,191199994.0
2005-09-07 11:58:00,84.329,84.365,84.321,84.332,128899999.0
2005-09-07 11:59:00,84.391,84.398,84.369,84.379,128200000.0
2005-09-07 12:00:00,84.399,84.419,84.365,84.365,247199999.0
2005-09-07 12:01:00,84.415,84.422,84.398,84.416,175600002.0
2005-09-07 12:02:00,84.409,84.409,84.352,84.386,296899998.0
2005-09-07 12:03:00,84.394,84.394,84.342,84.351,83100000.0
2005-09-07 12:04:00,84.345,84.385,84.34,84.385,240699997.0
2005-09-07 12:05:00,84.372,84.379,84.345,84.353,215899999.0
2005-09-07 12:06:00,84.343,84.386,84.338,84.364,213299999.0
2005-09-07 12:07:00,84.349,84.349,84.289,84.332,291400002.0
2005-09-07 12:08:00,84.288,84.355,84.288,84.355,176499998.0
2005-09-07 12:09:00,84.367,84.372,84.323,84.34,173700000.0
2005-09-07 12:10:00,84.313,84.392,84.311,84.37,187900001.0
2005-09-07 12:11:00,84.378,84.386,84.338,84.341,162100000.0
2005-09-07 12:12:00,84.375,84.392,84.362,84.381,120700002.0
2005-09-07 12:13:00,84.379,84.387,84.36,84.361,130900001.0
2005-09-07 12:14:00,84.343,84.393,84.327,84.393,228600001.0
2005-09-07 12:15:00,84.398,84.417,84.382,84.417,145299997.0
2005-09-07 12:16:00,84.414,84.424,84.395,84.404,203000000.0
2005-09-07 12:17:00,84.365,84.404,84.354,84.404,239299999.0
2005-09-07 12:18:00,84.393,84.433,84.382,84.433,266900000.0
2005-09-07 12:19:00,84.413,84.442,84.393,84.417,116299999.0
2005-09-07 12:20:00,84.423,84.432,84.397,84.418,209199999.0
2005-09-07 12:21:00,84.387,84.411,84.34,84.352,159399999.0
2005-09-07 12:22:00,84.386,84.403,84.369,84.4,79900000.0
2005-09-07 12:23:00,84.402,84.418,84.375,84.401,168899999.0
2005-09-07 12:24:00,84.409,84.422,84.387,84.407,263200003.0
2005-09-07 12:25:00,84.385,84.404,84.369,84.401,266200001.0
2005-09-07 12:26:00,84.407,84.411,84.382,84.382,250800003.0
2005-09-07 12:27:00,84.372,84.393,84.344,84.377,248600002.0
2005-09-07 12:28:00,84.373,84.409,84.359,84.408,204600003.0
2005-09-07 12:29:00,84.43,84.455,84.412,84.412,225800001.0
2005-09-07 12:30:00,84.417,84.445,84.39,84.39,205999999.0
2005-09-07 12:31:00,84.386,84.401,84.357,84.372,203699999.0
2005-09-07 12:32:00,84.382,84.426,84.382,84.418,216399998.0
2005-09-07 12:33:00,84.385,84.408,84.349,84.367,239199998.0
2005-09-07 12:34:00,84.381,84.381,84.347,84.347,166600000.0
2005-09-07 12:35:00,84.353,84.372,84.334,84.346,263400000.0
2005-09-07 12:36:00,84.363,84.371,84.343,84.369,206100005.0
2005-09-07 12:37:00,84.327,84.37,84.32,84.37,231000003.0
2005-09-07 12:38:00,84.357,84.372,84.345,84.362,152700000.0
2005-09-07 12:39:00,84.357,84.363,84.33,84.336,159699998.0
2005-09-07 12:40:00,84.342,84.377,84.313,84.377,196799998.0
2005-09-07 12:41:00,84.343,84.374,84.343,84.35,253700002.0
2005-09-07 12:42:00,84.353,84.364,84.33,84.361,142300001.0
2005-09-07 12:43:00,84.353,84.353,84.307,84.325,143800000.0
2005-09-07 12:44:00,84.323,84.365,84.323,84.34,291600001.0
2005-09-07 12:45:00,84.392,84.392,84.336,84.353,136999999.0
2005-09-07 12:46:00,84.361,84.361,84.314,84.327,206699999.0
2005-09-07 12:47:00,84.355,84.378,84.306,84.352,193500001.0
2005-09-07 12:48:00,84.389,84.389,84.355,84.36,178399999.0
2005-09-07 12:49:00,84.362,84.363,84.313,84.313,289699998.0
2005-09-07 12:50:00,84.345,84.364,84.325,84.339,150099999.0
2005-09-07 12:51:00,84.365,84.365,84.338,84.338,161800000.0
2005-09-07 12:52:00,84.307,84.32,84.281,84.305,101000000.0
2005-09-07 12:53:00,84.308,84.318,84.28,84.28,250699999.0
2005-09-07 12:54:00,84.307,84.328,84.276,84.292,172600000.0
2005-09-07 12:55:00,84.327,84.345,84.316,84.336,209800004.0
2005-09-07 12:56:00,84.343,84.373,84.324,84.351,171000000.0
2005-09-07 12:57:00,84.369,84.415,84.366,84.388,220099999.0
2005-09-07 12:58:00,84.354,84.386,84.344,84.386,76400000.0
2005-09-07 12:59:00,84.387,84.402,84.383,84.393,135599998.0
2005-09-07 13:00:00,84.375,84.4,84.375,84.4,222399995.0
2005-09-07 13:01:00,84.396,84.396,84.357,84.359,101699998.0
2005-09-07 13:02:00,84.373,84.405,84.367,84.386,221499998.0
2005-09-07 13:03:00,84.353,84.389,84.342,84.368,188399998.0
2005-09-07 13:04:00,84.333,84.382,84.322,84.359,164300002.0
2005-09-07 13:05:00,84.377,84.378,84.349,84.349,246199999.0
2005-09-07 13:06:00,84.375,84.375,84.336,84.349,249700004.0
2005-09-07 13:07:00,84.366,84.379,84.319,84.347,257799997.0
2005-09-07 13:08:00,84.366,84.384,84.344,84.379,163300000.0
2005-09-07 13:09:00,84.358,84.404,84.336,84.35,273500000.0
2005-09-07 13:10:00,84.402,84.435,84.395,84.408,176800000.0
2005-09-07 13:11:00,84.378,84.401,84.372,84.377,237499996.0
2005-09-07 13:12:00,84.386,84.407,84.377,84.389,189600000.0
2005-09-07 13:13:00,84.415,84.428,84.374,84.384,149600001.0
2005-09-07 13:14:00,84.365,84.381,84.347,84.381,128400001.0
2005-09-07 13:15:00,84.347,84.37,84.326,84.37,246299998.0
2005-09-07 13:16:00,84.323,84.357,84.323,84.347,283799996.0
2005-09-07 13:17:00,84.348,84.361,84.328,84.35,164900000.0
2005-09-07 13:18:00,84.339,84.374,84.335,84.374,184600000.0
2005-09-07 13:19:00,84.377,84.398,84.361,84.374,205400000.0
2005-09-07 13:20:00,84.344,84.403,84.344,84.38,169899998.0
2005-09-07 13:21:00,84.369,84.39,84.36,84.376,248899999.0
2005-09-07 13:22:00,84.371,84.393,84.354,84.38,267699997.0
2005-09-07 13:23:00,84.373,84.392,84.366,84.388,167900001.0
2005-09-07 13:24:00,84.385,84.403,84.352,84.373,229099997.0
2005-09-07 13:25:00,84.369,84.399,84.342,84.347,210000002.0
2005-09-07 13:26:00,84.402,84.403,84.376,84.385,155899996.0
2005-09-07 13:27:00,84.383,84.383,84.339,84.339,197300003.0
2005-09-07 13:28:00,84.357,84.357,84.316,84.338,186500000.0
2005-09-07 13:29:00,84.333,84.346,84.312,84.325,154300001.0
2005-09-07 13:30:00,84.323,84.357,84.323,84.334,135799999.0
2005-09-07 13:31:00,84.3,84.333,84.271,84.302,232599997.0
2005-09-07 13:32:00,84.278,84.322,84.264,84.3,159099998.0
2005-09-07 13:33:00,84.335,84.355,84.31,84.315,230099998.0
2005-09-07 13:34:00,84.293,84.353,84.288,84.33,255000000.0
2005-09-07 13:35:00,84.346,84.39,84.316,84.369,145899998.0
2005-09-07 13:36:00,84.376,84.404,84.366,84.383,260600000.0
2005-09-07 13:37:00,84.391,84.413,84.379,84.384,283700000.0
2005-09-07 13:38:00,84.402,84.413,84.369,84.389,118300001.0
2005-09-07 13:39:00,84.385,84.387,84.352,84.352,137200000.0
2005-09-07 13:40:00,84.387,84.387,84.347,84.375,237399997.0
2005-09-07 13:41:00,84.382,84.4,84.333,84.35,140900003.0
2005-09-07 13:42:00,84.354,84.365,84.324,84.324,202599999.0
2005-09-07 13:43:00,84.344,84.39,84.344,84.372,157100000.0
2005-09-07 13:44:00,84.373,84.424,84.365,84.391,242900000.0
2005-09-07 13:45:00,84.386,84.412,84.334,84.392,246500001.0
2005-09-07 13:46:00,84.393,84.413,84.354,84.367,148500003.0
2005-09-07 13:47:00,84.354,84.401,84.354,84.379,172700004.0
2005-09-07 13:48:00,84.397,84.399,84.366,84.366,199400000.0
2005-09-07 13:49:00,84.407,84.436,84.401,84.429,169100001.0
2005-09-07 13:50:00,84.38,84.417,84.38,84.413,224200002.0
2005-09-07 13:51:00,84.396,84.431,84.381,84.431,242899999.0
2005-09-07 13:52:00,84.413,84.452,84.409,84.443,166500002.0
2005-09-07 13:53:00,84.437,84.454,84.42,84.434,148799998.0
2005-09-07 13:54:00,84.374,84.441,84.374,84.437,190600000.0
2005-09-07 13:55:00,84.415,84.486,84.414,84.46,294900006.0
2005-09-07 13:56:00,84.464,84.464,84.421,84.439,250299996.0
2005-09-07 13:57:00,84.429,84.455,84.418,84.44,132499999.0
2005-09-07 13:58:00,84.388,84.455,84.379,84.455,192600000.0
2005-09-07 13:59:00,84.461,84.461,84.426,84.438,210399999.0
2005-09-07 14:00:00,84.462,84.462,84.426,84.439,151700001.0
2005-09-07 14:01:00,84.442,84.45,84.411,84.422,194100002.0
2005-09-07 14:02:00,84.42,84.434,84.398,84.398,107000000.0
2005-09-07 14:03:00,84.409,84.437,84.409,84.435,75300000.0
2005-09-07 14:04:00,84.431,84.445,84.416,84.44,115100001.0
2005-09-07 14:05:00,84.426,84.436,84.397,84.417,170700003.0
2005-09-07 14:06:00,84.416,84.46,84.416,84.452,200000002.0
2005-09-07 14:07:00,84.432,84.455,84.423,84.45,214700002.0
2005-09-07 14:08:00,84.447,84.47,84.424,84.45,115399999.0
2005-09-07 14:09:00,84.462,84.484,84.432,84.445,214199998.0
2005-09-07 14:10:00,84.43,84.454,84.418,84.452,239099998.0
2005-09-07 14:11:00,84.46,84.46,84.4,84.4,223899997.0
2005-09-07 14:12:00,84.419,84.423,84.39,84.4,147800000.0
2005-09-07 14:13:00,84.393,84.418,84.388,84.417,141000003.0
2005-09-07 14:14:00,84.408,84.408,84.365,84.369,161999999.0
2005-09-07 14:15:00,84.375,84.386,84.34,84.368,269400001.0
2005-09-07 14:16:00,84.366,84.41,84.359,84.386,194999999.0
2005-09-07 14:17:00,84.403,84.431,84.386,84.416,190400004.0
2005-09-07 14:18:00,84.392,84.439,84.392,84.439,253200002.0
2005-09-07 14:19:00,84.421,84.443,84.4,84.432,215500002.0
2005-09-07 14:20:00,84.406,84.437,84.402,84.421,159100001.0
2005-09-07 14:21:00,84.401,84.41,84.372,84.406,230100002.0
2005-09-07 14:22:00,84.399,84.43,84.399,84.418,146299999.0
2005-09-07 14:23:00,84.388,84.422,84.381,84.422,71200000.0
2005-09-07 14:24:00,84.391,84.43,84.383,84.386,205999999.0
2005-09-07 14:25:00,84.381,84.418,84.381,84.418,104700001.0
2005-09-07 14:26:00,84.411,84.426,84.385,84.414,143200001.0
2005-09-07 14:27:00,84.406,84.433,84.386,84.4,190699999.0
2005-09-07 14:28:00,84.361,84.39,84.345,84.371,190499998.0
2005-09-07 14:29:00,84.399,84.412,84.355,84.407,249399998.0
2005-09-07 14:30:00,84.389,84.423,84.37,84.371,274800001.0
2005-09-07 14:31:00,84.385,84.419,84.367,84.398,130100000.0
2005-09-07 14:32:00,84.403,84.42,84.387,84.407,168900000.0
2005-09-07 14:33:00,84.398,84.429,84.385,84.392,136300001.0
2005-09-07 14:34:00,84.389,84.414,84.364,84.383,148399999.0
2005-09-07 14:35:00,84.402,84.411,84.364,84.374,193399997.0
2005-09-07 14:36:00,84.38,84.415,84.378,84.408,190400000.0
2005-09-07 14:37:00,84.419,84.43,84.402,84.413,259099999.0
2005-09-07 14:38:00,84.434,84.442,84.407,84.421,144100002.0
2005-09-07 14:39:00,84.39,84.419,84.379,84.392,194599999.0
2005-09-07 14:40:00,84.398,84.416,84.387,84.413,89900000.0
2005-09-07 14:41:00,84.411,84.437,84.361,84.424,132900000.0
2005-09-07 14:42:00,84.399,84.424,84.396,84.412,209299995.0
2005-09-07 14:43:00,84.397,84.405,84.364,84.367,122299999.0
2005-09-07 14:44:00,84.364,84.426,84.351,84.426,244800001.0
2005-09-07 14:45:00,84.439,84.439,84.409,84.417,214800002.0
2005-09-07 14:46:00,84.399,84.433,84.399,84.42,148300001.0
2005-09-07 14:47:00,84.422,84.436,84.409,84.412,219300001.0
2005-09-07 14:48:00,84.4,84.425,84.397,84.421,173900000.0
2005-09-07 14:49:00,84.425,84.425,84.387,84.396,178199999.0
2005-09-07 14:50:00,84.363,84.418,84.363,84.404,158100000.0
2005-09-07 14:51:00,84.414,84.43,84.366,84.381,143300000.0
2005-09-07 14:52:00,84.382,84.416,84.382,84.414,146500000.0
2005-09-07 14:53:00,84.388,84.414,84.372,84.392,187100000.0
2005-09-07 14:54:00,84.373,84.4,84.365,84.382,183699997.0
2005-09-07 14:55:00,84.389,84.418,84.358,84.375,230100002.0
2005-09-07 14:56:00,84.393,84.409,84.375,84.385,202300000.0
2005-09-07 14:57:00,84.356,84.41,84.343,84.41,181099998.0
2005-09-07 14:58:00,84.385,84.407,84.379,84.407,109799999.0
2005-09-07 14:59:00,84.422,84.431,84.388,84.413,150500002.0
2005-09-07 15:00:00,84.42,84.42,84.394,84.394,137999997.0
2005-09-07 15:01:00,84.414,84.433,84.405,84.417,276600000.0
2005-09-07 15:02:00,84.428,84.442,84.405,84.422,159900000.0
2005-09-07 15:03:00,84.405,84.413,84.384,84.393,246200003.0
2005-09-07 15:04:00,84.409,84.41,84.377,84.385,199199996.0
2005-09-07 15:05:00,84.427,84.433,84.384,84.404,213400001.0
2005-09-07 15:06:00,84.401,84.416,84.372,84.404,238999999.0
2005-09-07 15:07:00,84.407,84.429,84.34,84.405,194500000.0
2005-09-07 15:08:00,84.439,84.452,84.408,84.415,223199998.0
2005-09-07 15:09:00,84.427,84.447,84.406,84.406,131700000.0
2005-09-07 15:10:00,84.393,84.457,84.384,84.441,189199997.0
2005-09-07 15:11:00,84.46,84.469,84.426,84.43,129600000.0
2005-09-07 15:12:00,84.429,84.439,84.408,84.416,177799998.0
2005-09-07 15:13:00,84.428,84.443,84.416,84.421,234500001.0
2005-09-07 15:14:00,84.464,84.466,84.418,84.43,207900001.0
2005-09-07 15:15:00,84.407,84.444,84.405,84.408,164799999.0
2005-09-07 15:16:00,84.408,84.413,84.389,84.405,257100000.0
2005-09-07 15:17:00,84.379,84.414,84.376,84.389,111800001.0
2005-09-07 15:18:00,84.395,84.431,84.393,84.412,256500002.0
2005-09-07 15:19:00,84.384,84.432,84.384,84.432,248299998.0
2005-09-07 15:20:00,84.413,84.43,84.393,84.43,80400001.0
2005-09-07 15:21:00,84.452,84.454,84.411,84.428,198099998.0
2005-09-07 15:22:00,84.447,84.457,84.404,84.423,232900000.0
2005-09-07 15:23:00,84.44,84.467,84.433,84.439,166900001.0
2005-09-07 15:24:00,84.444,84.468,84.423,84.441,233099998.0
2005-09-07 15:25:00,84.477,84.48,84.439,84.456,219099999.0
2005-09-07 15:26:00,84.449,84.476,84.438,84.445,271300001.0
2005-09-07 15:27:00,84.438,84.447,84.412,84.416,250000003.0
2005-09-07 15:28:00,84.426,84.449,84.414,84.436,164999997.0
2005-09-07 15:29:00,84.436,84.462,84.413,84.462,201699998.0
2005-09-07 15:30:00,84.467,84.495,84.458,84.469,223400002.0
2005-09-07 15:31:00,84.495,84.509,84.466,84.47,192099997.0
2005-09-07 15:32:00,84.482,84.5,84.458,84.5,157400001.0
2005-09-07 15:33:00,84.497,84.5,84.441,84.441,92400001.0
2005-09-07 15:34:00,84.455,84.464,84.423,84.423,321799999.0
2005-09-07 15:35:00,84.408,84.428,84.399,84.399,167300000.0
2005-09-07 15:36:00,84.398,84.413,84.379,84.397,132400000.0
2005-09-07 15:37:00,84.384,84.438,84.375,84.427,122200000.0
2005-09-07 15:38:00,84.4,84.415,84.377,84.387,169699999.0
2005-09-07 15:39:00,84.362,84.385,84.358,84.377,217599996.0
2005-09-07 15:40:00,84.397,84.405,84.333,84.364,267800001.0
2005-09-07 15:41:00,84.383,84.402,84.366,84.379,128299999.0
2005-09-07 15:42:00,84.42,84.43,84.384,84.389,127399999.0
2005-09-07 15:43:00,84.434,84.451,84.395,84.423,354199997.0
2005-09-07 15:44:00,84.417,84.417,84.374,84.377,157600000.0
2005-09-07 15:45:00,84.385,84.419,84.355,84.355,213400000.0
2005-09-07 15:46:00,84.38,84.416,84.38,84.404,161300001.0
2005-09-07 15:47:00,84.397,84.42,84.388,84.411,146100002.0
2005-09-07 15:48:00,84.4,84.425,84.4,84.423,171999998.0
2005-09-07 15:49:00,84.425,84.48,84.425,84.48,160800000.0
2005-09-07 15:50:00,84.446,84.467,84.434,84.449,152400000.0
2005-09-07 15:51:00,84.43,84.444,84.4,84.422,209999999.0
2005-09-07 15:52:00,84.462,84.465,84.435,84.441,205300001.0
2005-09-07 15:53:00,84.451,84.462,84.434,84.442,234799996.0
2005-09-07 15:54:00,84.424,84.448,84.413,84.447,82500000.0
2005-09-07 15:55:00,84.437,84.439,84.407,84.42,158799998.0
2005-09-07 15:56:00,84.415,84.418,84.391,84.397,141900001.0
2005-09-07 15:57:00,84.426,84.454,84.426,84.445,163299997.0
2005-09-07 15:58:00,84.45,84.45,84.422,84.427,183000002.0
2005-09-07 15:59:00,84.431,84.47,84.431,84.47,150400000.0
2005-09-07 16:00:00,84.448,84.464,84.429,84.433,221499999.0
2005-09-07 16:01:00,84.456,84.468,84.435,84.451,208699995.0
2005-09-07 16:02:00,84.451,84.464,84.433,84.449,71800000.0
2005-09-07 16:03:00,84.454,84.473,84.435,84.467,83500001.0
2005-09-07 16:04:00,84.458,84.463,84.43,84.44,226500003.0
2005-09-07 16:05:00,84.447,84.471,84.413,84.452,142799998.0
2005-09-07 16:06:00,84.452,84.466,84.427,84.445,157700000.0
2005-09-07 16:07:00,84.43,84.462,84.425,84.453,116500001.0
2005-09-07 16:08:00,84.467,84.467,84.419,84.425,98599999.0
2005-09-07 16:09:00,84.449,84.465,84.426,84.439,376100000.0
2005-09-07 16:10:00,84.47,84.473,84.421,84.421,220000000.0
2005-09-07 16:11:00,84.421,84.441,84.401,84.408,164400002.0
2005-09-07 16:12:00,84.39,84.412,84.386,84.406,205100002.0
2005-09-07 16:13:00,84.385,84.416,84.373,84.408,143799998.0
2005-09-07 16:14:00,84.362,84.423,84.362,84.423,201899996.0
2005-09-07 16:15:00,84.45,84.452,84.392,84.41,153100001.0
2005-09-07 16:16:00,84.436,84.44,84.415,84.417,230899999.0
2005-09-07 16:17:00,84.407,84.431,84.367,84.414,287499999.0
2005-09-07 16:18:00,84.442,84.442,84.375,84.375,185900002.0
2005-09-07 16:19:00,84.378,84.405,84.375,84.405,112699999.0
2005-09-07 16:20:00,84.389,84.411,84.389,84.409,335200000.0
2005-09-07 16:21:00,84.417,84.42,84.388,84.399,234800000.0
2005-09-07 16:22:00,84.415,84.42,84.39,84.393,171600002.0
2005-09-07 16:23:00,84.407,84.423,84.383,84.415,167200001.0
2005-09-07 16:24:00,84.418,84.444,84.418,84.437,80300000.0
2005-09-07 16:25:00,84.417,84.441,84.405,84.405,241900000.0
2005-09-07 16:26:00,84.4,84.42,84.381,84.42,154100000.0
2005-09-07 16:27:00,84.38,84.412,84.362,84.392,299699993.0
2005-09-07 16:28:00,84.381,84.382,84.346,84.361,108800002.0
2005-09-07 16:29:00,84.363,84.389,84.352,84.356,189199998.0
2005-09-07 16:30:00,84.399,84.399,84.349,84.377,224400000.0
2005-09-07 16:31:00,84.389,84.399,84.369,84.378,117700000.0
2005-09-07 16:32:00,84.41,84.418,84.388,84.399,173500000.0
2005-09-07 16:33:00,84.415,84.469,84.415,84.459,206800001.0
2005-09-07 16:34:00,84.408,84.468,84.408,84.468,222099997.0
2005-09-07 16:35:00,84.424,84.471,84.424,84.471,116999999.0
2005-09-07 16:36:00,84.464,84.483,84.455,84.483,263900000.0
2005-09-07 16:37:00,84.494,84.516,84.484,84.516,192400003.0
2005-09-07 16:38:00,84.507,84.524,84.498,84.508,229800003.0
2005-09-07 16:39:00,84.48,84.497,84.47,84.489,217000000.0
2005-09-07 16:40:00,84.467,84.495,84.453,84.495,244299997.0
2005-09-07 16:41:00,84.469,84.491,84.451,84.488,133399999.0
2005-09-07 16:42:00,84.465,84.482,84.445,84.457,128199999.0
2005-09-07 16:43:00,84.442,84.46,84.429,84.443,98300000.0
2005-09-07 16:44:00,84.447,84.453,84.405,84.437,248000001.0
2005-09-07 16:45:00,84.452,84.462,84.423,84.433,203600000.0
2005-09-07 16:46:00,84.461,84.48,84.451,84.476,196699998.0
2005-09-07 16:47:00,84.518,84.545,84.453,84.48,219500002.0
2005-09-07 16:48:00,84.474,84.487,84.442,84.442,284500000.0
2005-09-07 16:49:00,84.465,84.465,84.43,84.439,266000000.0
2005-09-07 16:50:00,84.448,84.485,84.431,84.445,281400000.0
2005-09-07 16:51:00,84.45,84.476,84.435,84.455,138100001.0
2005-09-07 16:52:00,84.475,84.486,84.443,84.471,301099998.0
2005-09-07 16:53:00,84.489,84.499,84.467,84.482,235600002.0
2005-09-07 16:54:00,84.478,84.487,84.45,84.467,177200001.0
2005-09-07 16:55:00,84.466,84.489,84.455,84.477,156999999.0
2005-09-07 16:56:00,84.483,84.53,84.473,84.517,77500000.0
2005-09-07 16:57:00,84.524,84.53,84.498,84.507,219699998.0
2005-09-07 16:58:00,84.485,84.529,84.476,84.502,224699998.0
2005-09-07 16:59:00,84.515,84.56,84.515,84.553,167000000.0
2005-09-07 17:00:00,84.534,84.553,84.505,84.52,207100000.0
2005-09-07 17:01:00,84.506,84.532,84.497,84.497,191799998.0
2005-09-07 17:02:00,84.452,84.507,84.444,84.485,180900002.0
2005-09-07 17:03:00,84.508,84.508,84.448,84.461,244100001.0
2005-09-07 17:04:00,84.471,84.515,84.467,84.489,282800000.0
2005-09-07 17:05:00,84.509,84.54,84.509,84.537,108899998.0
2005-09-07 17:06:00,84.523,84.523,84.478,84.495,184299998.0
2005-09-07 17:07:00,84.49,84.501,84.464,84.488,111299999.0
2005-09-07 17:08:00,84.445,84.508,84.438,84.508,119200000.0
2005-09-07 17:09:00,84.488,84.521,84.466,84.492,157999999.0
2005-09-07 17:10:00,84.525,84.543,84.514,84.536,146800002.0
2005-09-07 17:11:00,84.519,84.519,84.483,84.494,205400000.0
2005-09-07 17:12:00,84.504,84.535,84.504,84.53,164299999.0
2005-09-07 17:13:00,84.487,84.52,84.483,84.508,225699998.0
2005-09-07 17:14:00,84.519,84.519,84.489,84.499,146300003.0
2005-09-07 17:15:00,84.492,84.507,84.465,84.507,248699999.0
2005-09-07 17:16:00,84.478,84.508,84.476,84.488,182900002.0
2005-09-07 17:17:00,84.503,84.522,84.483,84.518,235499996.0
2005-09-07 17:18:00,84.511,84.529,84.491,84.499,181099997.0
2005-09-07 17:19:00,84.499,84.524,84.483,84.483,178300000.0
2005-09-07 17:20:00,84.506,84.506,84.462,84.483,157700001.0
2005-09-07 17:21:00,84.472,84.51,84.45,84.51,240099999.0
2005-09-07 17:22:00,84.477,84.55,84.474,84.55,169299999.0
2005-09-07 17:23:00,84.521,84.542,84.481,84.507,184100003.0
2005-09-07 17:24:00,84.503,84.546,84.495,84.515,111999998.0
2005-09-07 17:25:00,84.523,84.541,84.504,84.507,344599996.0
2005-09-07 17:26:00,84.473,84.505,84.454,84.486,207200000.0
2005-09-07 17:27:00,84.517,84.524,84.469,84.495,182700003.0
2005-09-07 17:28:00,84.478,84.501,84.469,84.478,158599999.0
2005-09-07 17:29:00,84.496,84.519,84.476,84.504,213800003.0
2005-09-07 17:30:00,84.512,84.525,84.481,84.492,328999999.0
2005-09-07 17:31:00,84.518,84.548,84.505,84.528,117799999.0
2005-09-07 17:32:00,84.548,84.565,84.53,84.56,247799997.0
2005-09-07 17:33:00,84.578,84.587,84.537,84.537,239700000.0
2005-09-07 17:34:00,84.542,84.542,84.5,84.509,95600001.0
2005-09-07 17:35:00,84.496,84.512,84.482,84.508,251900001.0
2005-09-07 17:36:00,84.502,84.516,84.485,84.503,124099999.0
2005-09-07 17:37:00,84.533,84.533,84.499,84.507,168100002.0
2005-09-07 17:38:00,84.498,84.526,84.488,84.521,188700001.0
2005-09-07 17:39:00,84.504,84.519,84.476,84.489,183599997.0
2005-09-07 17:40:00,84.509,84.532,84.495,84.512,172799998.0
2005-09-07 17:41:00,84.538,84.538,84.494,84.5,280599997.0
2005-09-07 17:42:00,84.526,84.553,84.526,84.541,130200002.0
2005-09-07 17:43:00,84.533,84.533,84.483,84.493,121799999.0
2005-09-07 17:44:00,84.508,84.542,84.481,84.542,240100002.0
2005-09-07 17:45:00,84.539,84.542,84.517,84.52,244500001.0
2005-09-07 17:46:00,84.511,84.527,84.49,84.503,168700001.0
2005-09-07 17:47:00,84.511,84.517,84.488,84.503,209799999.0
2005-09-07 17:48:00,84.499,84.501,84.47,84.47,228200001.0
2005-09-07 17:49:00,84.505,84.545,84.5,84.517,135600000.0
2005-09-07 17:50:00,84.526,84.526,84.494,84.505,164800000.0
2005-09-07 17:51:00,84.513,84.523,84.493,84.499,336100004.0
2005-09-07 17:52:00,84.488,84.523,84.46,84.503,187700001.0
2005-09-07 17:53:00,84.545,84.553,84.53,84.533,315499997.0
2005-09-07 17:54:00,84.526,84.538,84.503,84.535,139400001.0
2005-09-07 17:55:00,84.521,84.55,84.517,84.537,183600001.0
2005-09-07 17:56:00,84.523,84.544,84.509,84.515,199899997.0
2005-09-07 17:57:00,84.484,84.51,84.471,84.49,177800000.0
2005-09-07 17:58:00,84.486,84.494,84.452,84.452,209900002.0
2005-09-07 17:59:00,84.466,84.498,84.466,84.488,250900000.0
2005-09-07 18:00:00,84.44,84.5,84.44,84.5,319200002.0
2005-09-07 18:01:00,84.505,84.511,84.477,84.487,1100499996.0
2005-09-07 18:02:00,84.52,84.532,84.497,84.509,1992699999.0
2005-09-07 18:03:00,84.508,84.537,84.491,84.496,2092300003.0
2005-09-07 18:04:00,84.476,84.533,84.46,84.507,1557899996.0
2005-09-07 18:05:00,84.53,84.61,84.47,84.57,1787599995.0
2005-09-07 18:06:00,84.547,84.58,84.535,84.569,1787599995.0
2005-09-07 18:07:00,84.54,84.568,84.512,84.557,2088199995.0
2005-09-07 18:08:00,84.52,84.555,84.483,84.525,2039399989.0
2005-09-07 18:09:00,84.545,84.577,84.51,84.536,1745599998.0
2005-09-07 18:10:00,84.58,84.582,84.548,84.557,1746599997.0
2005-09-07 18:11:00,84.561,84.574,84.535,84.555,1004499998.0
2005-09-07 18:12:00,84.535,84.566,84.534,84.56,1266799997.0
2005-09-07 18:13:00,84.539,84.57,84.539,84.561,1407899997.0
2005-09-07 18:14:00,84.495,84.546,84.495,84.527,1544500002.0
2005-09-07 18:15:00,84.542,84.548,84.49,84.494,2059699985.0
2005-09-07 18:16:00,84.543,84.563,84.522,84.534,2104699990.0
2005-09-07 18:17:00,84.512,84.543,84.504,84.535,698799999.0
2005-09-07 18:18:00,84.497,84.534,84.474,84.534,1038599997.0
2005-09-07 18:19:00,84.517,84.529,84.471,84.514,1839399991.0
2005-09-07 18:20:00,84.528,84.54,84.489,84.53,1606500002.0
2005-09-07 18:21:00,84.537,84.537,84.477,84.507,1462900006.0
2005-09-07 18:22:00,84.53,84.542,84.496,84.534,1729999988.0
2005-09-07 18:23:00,84.58,84.6,84.55,84.57,1696699995.0
2005-09-07 18:24:00,84.54,84.547,84.513,84.534,1696699995.0
2005-09-07 18:25:00,84.57,84.59,84.56,84.58,1459800005.0
2005-09-07 18:26:00,84.519,84.545,84.49,84.539,1459800005.0
2005-09-07 18:27:00,84.499,84.544,84.486,84.54,1255099997.0
2005-09-07 18:28:00,84.518,84.542,84.447,84.499,1090199999.0
2005-09-07 18:29:00,84.514,84.546,84.51,84.546,1419199996.0
2005-09-07 18:30:00,84.543,84.557,84.517,84.537,645099999.0
2005-09-07 18:31:00,84.539,84.558,84.496,84.512,1207999999.0
2005-09-07 18:32:00,84.521,84.551,84.512,84.536,1589900005.0
2005-09-07 18:33:00,84.511,84.551,84.507,84.548,1912399990.0
2005-09-07 18:34:00,84.548,84.563,84.511,84.543,1797399995.0
2005-09-07 18:35:00,84.563,84.563,84.516,84.538,1547700001.0
2005-09-07 18:36:00,84.54,84.591,84.53,84.568,1456699996.0
2005-09-07 18:37:00,84.563,84.59,84.542,84.546,1007799994.0
2005-09-07 18:38:00,84.57,84.606,84.542,84.562,718499995.0
2005-09-07 18:39:00,84.575,84.609,84.547,84.588,444900001.0
2005-09-07 18:40:00,84.609,84.609,84.569,84.569,789399995.0
2005-09-07 18:41:00,84.601,84.601,84.549,84.549,720199994.0
2005-09-07 18:42:00,84.564,84.607,84.55,84.585,673099996.0
2005-09-07 18:43:00,84.566,84.605,84.555,84.584,1585400002.0
2005-09-07 18:44:00,84.557,84.605,84.541,84.566,901499998.0
2005-09-07 18:45:00,84.562,84.612,84.558,84.586,1082499997.0
2005-09-07 18:46:00,84.594,84.625,84.555,84.607,834199991.0
2005-09-07 18:47:00,84.564,84.629,84.564,84.625,523800000.0
2005-09-07 18:48:00,84.625,84.632,84.579,84.596,613299991.0
2005-09-07 18:49:00,84.571,84.61,84.559,84.569,913299987.0
2005-09-07 18:50:00,84.594,84.612,84.551,84.603,937600002.0
2005-09-07 18:51:00,84.59,84.617,84.57,84.581,529899997.0
2005-09-07 18:52:00,84.599,84.614,84.557,84.557,756300004.0
2005-09-07 18:53:00,84.59,84.61,84.545,84.564,801999995.0
2005-09-07 18:54:00,84.585,84.634,84.557,84.6,971799998.0
2005-09-07 18:55:00,84.591,84.618,84.575,84.609,973399998.0
2005-09-07 18:56:00,84.605,84.615,84.554,84.591,662900003.0
2005-09-07 18:57:00,84.608,84.617,84.571,84.584,453400000.0
2005-09-07 18:58:00,84.616,84.63,84.591,84.591,1227199995.0
2005-09-07 18:59:00,84.59,84.619,84.58,84.604,878799997.0
2005-09-07 19:00:00,84.583,84.624,84.562,84.596,657899998.0
2005-09-07 19:01:00,84.61,84.61,84.571,84.576,468999999.0
2005-09-07 19:02:00,84.551,84.61,84.538,84.596,260599999.0
2005-09-07 19:03:00,84.606,84.606,84.556,84.578,708700003.0
2005-09-07 19:04:00,84.579,84.612,84.545,84.565,522100003.0
2005-09-07 19:05:00,84.608,84.612,84.511,84.556,378399997.0
2005-09-07 19:06:00,84.615,84.622,84.567,84.567,664599999.0
2005-09-07 19:07:00,84.616,84.635,84.6,84.609,1094699996.0
2005-09-07 19:08:00,84.604,84.644,84.604,84.61,946700000.0
2005-09-07 19:09:00,84.61,84.634,84.558,84.623,609400000.0
2005-09-07 19:10:00,84.604,84.627,84.594,84.612,592499988.0
2005-09-07 19:11:00,84.608,84.619,84.589,84.6,180500002.0
2005-09-07 19:12:00,84.598,84.62,84.566,84.605,246399999.0
2005-09-07 19:13:00,84.58,84.605,84.555,84.583,446999997.0
2005-09-07 19:14:00,84.587,84.587,84.542,84.557,600800000.0
2005-09-07 19:15:00,84.565,84.565,84.514,84.551,694400000.0
2005-09-07 19:16:00,84.509,84.57,84.509,84.57,329899996.0
2005-09-07 19:17:00,84.561,84.561,84.519,84.533,582800004.0
2005-09-07 19:18:00,84.56,84.57,84.537,84.56,579199999.0
2005-09-07 19:19:00,84.548,84.584,84.538,84.57,583399997.0
2005-09-07 19:20:00,84.564,84.583,84.534,84.565,387199999.0
2005-09-07 19:21:00,84.554,84.572,84.518,84.556,289399998.0
2005-09-07 19:22:00,84.543,84.576,84.499,84.57,333800001.0
2005-09-07 19:23:00,84.578,84.578,84.499,84.533,1293099999.0
2005-09-07 19:24:00,84.523,84.563,84.505,84.514,484599994.0
2005-09-07 19:25:00,84.511,84.57,84.503,84.519,1152099991.0
2005-09-07 19:26:00,84.562,84.602,84.552,84.568,1166399993.0
2005-09-07 19:27:00,84.553,84.574,84.52,84.549,1007399994.0
2005-09-07 19:28:00,84.555,84.581,84.548,84.581,582699994.0
2005-09-07 19:29:00,84.566,84.588,84.533,84.563,615700002.0
2005-09-07 19:30:00,84.588,84.594,84.553,84.572,841699997.0
2005-09-07 19:31:00,84.573,84.594,84.56,84.579,553900002.0
2005-09-07 19:32:00,84.576,84.585,84.525,84.565,711999996.0
2005-09-07 19:33:00,84.58,84.606,84.549,84.605,554199998.0
2005-09-07 19:34:00,84.584,84.605,84.57,84.587,767799996.0
2005-09-07 19:35:00,84.585,84.585,84.542,84.542,792300001.0
2005-09-07 19:36:00,84.554,84.582,84.554,84.562,482300001.0
2005-09-07 19:37:00,84.574,84.593,84.542,84.56,269700002.0
2005-09-07 19:38:00,84.541,84.571,84.539,84.567,988100000.0
2005-09-07 19:39:00,84.552,84.583,84.531,84.541,973799996.0
2005-09-07 19:40:00,84.502,84.545,84.502,84.545,653399991.0
2005-09-07 19:41:00,84.525,84.545,84.498,84.508,780799997.0
2005-09-07 19:42:00,84.503,84.564,84.496,84.555,750899999.0
2005-09-07 19:43:00,84.514,84.552,84.503,84.549,480999993.0
2005-09-07 19:44:00,84.554,84.56,84.515,84.523,497000003.0
2005-09-07 19:45:00,84.514,84.555,84.514,84.545,510399997.0
2005-09-07 19:46:00,84.504,84.552,84.489,84.527,438299994.0
2005-09-07 19:47:00,84.538,84.572,84.538,84.557,180499999.0
2005-09-07 19:48:00,84.516,84.558,84.509,84.53,908899994.0
2005-09-07 19:49:00,84.521,84.543,84.47,84.529,639300004.0
2005-09-07 19:50:00,84.488,84.532,84.483,84.51,335199997.0
2005-09-07 19:51:00,84.531,84.553,84.525,84.538,321200000.0
2005-09-07 19:52:00,84.518,84.54,84.497,84.524,439700002.0
2005-09-07 19:53:00,84.543,84.59,84.537,84.59,699899998.0
2005-09-07 19:54:00,84.579,84.581,84.517,84.517,1000000005.0
2005-09-07 19:55:00,84.56,84.588,84.549,84.565,428199995.0
2005-09-07 19:56:00,84.589,84.596,84.555,84.555,360400002.0
2005-09-07 19:57:00,84.572,84.572,84.506,84.553,440400001.0
2005-09-07 19:58:00,84.535,84.566,84.511,84.533,694299997.0
2005-09-07 19:59:00,84.555,84.555,84.514,84.53,706900003.0
2005-09-07 20:00:00,84.546,84.574,84.543,84.556,382299997.0
2005-09-07 20:01:00,84.55,84.573,84.513,84.542,549600002.0
2005-09-07 20:02:00,84.572,84.572,84.539,84.554,629900001.0
2005-09-07 20:03:00,84.55,84.569,84.522,84.537,420499997.0
2005-09-07 20:04:00,84.566,84.566,84.503,84.543,286900005.0
2005-09-07 20:05:00,84.567,84.59,84.541,84.548,589299999.0
2005-09-07 20:06:00,84.534,84.576,84.534,84.567,1025599994.0
2005-09-07 20:07:00,84.548,84.586,84.53,84.543,723499998.0
2005-09-07 20:08:00,84.569,84.611,84.558,84.605,494799994.0
2005-09-07 20:09:00,84.598,84.603,84.528,84.557,617100000.0
2005-09-07 20:10:00,84.571,84.596,84.568,84.589,889800001.0
2005-09-07 20:11:00,84.55,84.589,84.531,84.582,899299995.0
2005-09-07 20:12:00,84.557,84.579,84.533,84.56,1358499998.0
2005-09-07 20:13:00,84.557,84.568,84.524,84.544,679499991.0
2005-09-07 20:14:00,84.558,84.575,84.526,84.535,383999998.0
2005-09-07 20:15:00,84.531,84.537,84.496,84.533,642900003.0
2005-09-07 20:16:00,84.523,84.533,84.474,84.5,660299994.0
2005-09-07 20:17:00,84.548,84.556,84.509,84.511,401400000.0
2005-09-07 20:18:00,84.505,84.533,84.502,84.529,139700002.0
2005-09-07 20:19:00,84.543,84.561,84.526,84.533,248699997.0
2005-09-07 20:20:00,84.532,84.535,84.491,84.522,717700000.0
2005-09-07 20:21:00,84.521,84.559,84.513,84.522,480700003.0
2005-09-07 20:22:00,84.516,84.549,84.512,84.535,753999994.0
2005-09-07 20:23:00,84.52,84.545,84.514,84.525,623899996.0
2005-09-07 20:24:00,84.51,84.51,84.458,84.458,465000002.0
2005-09-07 20:25:00,84.438,84.466,84.416,84.438,739699999.0
2005-09-07 20:26:00,84.45,84.474,84.445,84.454,433299995.0
2005-09-07 20:27:00,84.466,84.485,84.455,84.481,533500002.0
2005-09-07 20:28:00,84.48,84.504,84.45,84.456,1105899997.0
2005-09-07 20:29:00,84.447,84.485,84.429,84.445,1542400004.0
2005-09-07 20:30:00,84.46,84.499,84.447,84.497,1455299994.0
2005-09-07 20:31:00,84.505,84.505,84.471,84.486,1097599996.0
2005-09-07 20:32:00,84.475,84.496,84.451,84.455,1052999991.0
2005-09-07 20:33:00,84.456,84.484,84.447,84.483,551800003.0
2005-09-07 20:34:00,84.442,84.487,84.437,84.474,539600003.0
2005-09-07 20:35:00,84.506,84.511,84.455,84.456,346099996.0
2005-09-07 20:36:00,84.442,84.508,84.437,84.508,556700001.0
2005-09-07 20:37:00,84.467,84.519,84.43,84.477,537900001.0
2005-09-07 20:38:00,84.462,84.498,84.446,84.47,762699999.0
2005-09-07 20:39:00,84.457,84.504,84.436,84.488,509399995.0
2005-09-07 20:40:00,84.506,84.523,84.48,84.484,1465799998.0
2005-09-07 20:41:00,84.506,84.521,84.478,84.478,1124800003.0
2005-09-07 20:42:00,84.497,84.516,84.474,84.49,1254800000.0
2005-09-07 20:43:00,84.476,84.496,84.446,84.485,1045099991.0
2005-09-07 20:44:00,84.465,84.492,84.441,84.479,810100002.0
2005-09-07 20:45:00,84.479,84.501,84.45,84.486,506200001.0
2005-09-07 20:46:00,84.481,84.502,84.445,84.46,746400002.0
2005-09-07 20:47:00,84.471,84.495,84.448,84.495,1105799997.0
2005-09-07 20:48:00,84.479,84.505,84.467,84.492,614200002.0
2005-09-07 20:49:00,84.465,84.512,84.46,84.512,543900003.0
2005-09-07 20:50:00,84.516,84.517,84.476,84.517,1223199992.0
2005-09-07 20:51:00,84.505,84.51,84.489,84.489,439899999.0
2005-09-07 20:52:00,84.47,84.49,84.464,84.478,334000002.0
2005-09-07 20:53:00,84.46,84.495,84.45,84.466,1146099996.0
2005-09-07 20:54:00,84.455,84.467,84.432,84.435,563699995.0
2005-09-07 20:55:00,84.437,84.478,84.427,84.477,1227000003.0
2005-09-07 20:56:00,84.432,84.488,84.432,84.488,674600000.0
2005-09-07 20:57:00,84.491,84.491,84.438,84.448,834099996.0
2005-09-07 20:58:00,84.477,84.479,84.428,84.454,1372699996.0
2005-09-07 20:59:00,84.463,84.494,84.443,84.492,1012599998.0
2005-09-07 21:00:00,84.49,84.49,84.441,84.48,1244000000.0
2005-09-07 21:01:00,84.463,84.484,84.427,84.478,1098899993.0
2005-09-07 21:02:00,84.446,84.475,84.412,84.448,518899992.0
2005-09-07 21:03:00,84.433,84.46,84.417,84.455,392999997.0
2005-09-07 21:04:00,84.444,84.46,84.407,84.407,539499995.0
2005-09-07 21:05:00,84.372,84.424,84.372,84.421,883399993.0
2005-09-07 21:06:00,84.407,84.428,84.371,84.414,669899996.0
2005-09-07 21:07:00,84.382,84.427,84.38,84.423,739699996.0
2005-09-07 21:08:00,84.397,84.434,84.373,84.405,841000002.0
2005-09-07 21:09:00,84.435,84.447,84.405,84.415,220999998.0
2005-09-07 21:10:00,84.395,84.447,84.386,84.404,645300001.0
2005-09-07 21:11:00,84.393,84.431,84.37,84.382,467100000.0
2005-09-07 21:12:00,84.372,84.418,84.372,84.418,339999999.0
2005-09-07 21:13:00,84.413,84.421,84.376,84.411,330499998.0
2005-09-07 21:14:00,84.399,84.402,84.357,84.358,603699994.0
2005-09-07 21:15:00,84.318,84.378,84.318,84.363,1128099991.0
2005-09-07 21:16:00,84.336,84.394,84.333,84.373,679099997.0
2005-09-07 21:17:00,84.359,84.383,84.334,84.347,832799997.0
2005-09-07 21:18:00,84.37,84.372,84.306,84.353,556399999.0
2005-09-07 21:19:00,84.386,84.412,84.357,84.401,794999993.0
2005-09-07 21:20:00,84.416,84.423,84.362,84.395,1363699995.0
2005-09-07 21:21:00,84.386,84.428,84.357,84.396,938000000.0
2005-09-07 21:22:00,84.384,84.393,84.308,84.368,893099998.0
2005-09-07 21:23:00,84.39,84.429,84.367,84.385,637900002.0
2005-09-07 21:24:00,84.366,84.408,84.356,84.356,854199991.0
2005-09-07 21:25:00,84.401,84.414,84.349,84.366,1148599989.0
2005-09-07 21:26:00,84.372,84.403,84.347,84.385,509899997.0
2005-09-07 21:27:00,84.375,84.401,84.345,84.345,431700001.0
2005-09-07 21:28:00,84.375,84.408,84.372,84.372,270300000.0
2005-09-07 21:29:00,84.379,84.407,84.36,84.366,635900000.0
2005-09-07 21:30:00,84.35,84.394,84.35,84.386,376100001.0
2005-09-07 21:31:00,84.397,84.398,84.368,84.386,199000000.0
2005-09-07 21:32:00,84.367,84.394,84.334,84.389,391300000.0
2005-09-07 21:33:00,84.389,84.405,84.372,84.394,543200004.0
2005-09-07 21:34:00,84.407,84.407,84.358,84.373,183600001.0
2005-09-07 21:35:00,84.399,84.399,84.353,84.393,364300000.0
2005-09-07 21:36:00,84.348,84.378,84.308,84.349,427799999.0
2005-09-07 21:37:00,84.326,84.352,84.313,84.34,587099994.0
2005-09-07 21:38:00,84.348,84.353,84.316,84.34,182400000.0
2005-09-07 21:39:00,84.304,84.34,84.291,84.34,367399999.0
2005-09-07 21:40:00,84.336,84.359,84.306,84.315,440700003.0
2005-09-07 21:41:00,84.331,84.345,84.302,84.321,257799999.0
2005-09-07 21:42:00,84.324,84.368,84.312,84.368,291500002.0
2005-09-07 21:43:00,84.35,84.35,84.305,84.307,326900002.0
2005-09-07 21:44:00,84.305,84.342,84.284,84.34,957999993.0
2005-09-07 21:45:00,84.331,84.36,84.311,84.35,444199998.0
2005-09-07 21:46:00,84.317,84.35,84.317,84.35,163800001.0
2005-09-07 21:47:00,84.35,84.36,84.322,84.333,425899995.0
2005-09-07 21:48:00,84.328,84.357,84.287,84.345,724600002.0
2005-09-07 21:49:00,84.316,84.355,84.316,84.355,257700002.0
2005-09-07 21:50:00,84.332,84.332,84.29,84.306,169999999.0
2005-09-07 21:51:00,84.302,84.324,84.282,84.317,311999998.0
2005-09-07 21:52:00,84.294,84.335,84.288,84.311,165999999.0
2005-09-07 21:53:00,84.307,84.335,84.288,84.317,563999999.0
2005-09-07 21:54:00,84.32,84.333,84.302,84.315,184200003.0
2005-09-07 21:55:00,84.306,84.332,84.287,84.295,254299999.0
2005-09-07 21:56:00,84.274,84.304,84.263,84.281,283399998.0
2005-09-07 21:57:00,84.273,84.293,84.252,84.265,196499996.0
2005-09-07 21:58:00,84.272,84.29,84.248,84.266,175400001.0
2005-09-07 21:59:00,84.27,84.289,84.239,84.261,354900000.0
2005-09-07 22:00:00,84.267,84.293,84.221,84.271,701099991.0
2005-09-07 22:01:00,84.255,84.297,84.247,84.261,656099999.0
2005-09-07 22:02:00,84.277,84.278,84.219,84.258,791199997.0
2005-09-07 22:03:00,84.25,84.297,84.241,84.263,269500000.0
2005-09-07 22:04:00,84.262,84.313,84.261,84.29,491400000.0
2005-09-07 22:05:00,84.275,84.32,84.264,84.296,269600000.0
2005-09-07 22:06:00,84.279,84.317,84.271,84.317,210200003.0
2005-09-07 22:07:00,84.291,84.314,84.256,84.292,281600002.0
2005-09-07 22:08:00,84.28,84.312,84.26,84.272,205399997.0
2005-09-07 22:09:00,84.261,84.299,84.26,84.283,107499999.0
2005-09-07 22:10:00,84.286,84.301,84.255,84.298,265100000.0
2005-09-07 22:11:00,84.296,84.296,84.265,84.271,418900001.0
2005-09-07 22:12:00,84.293,84.294,84.237,84.272,319599998.0
2005-09-07 22:13:00,84.268,84.297,84.226,84.297,476599995.0
2005-09-07 22:14:00,84.262,84.305,84.251,84.263,264299999.0
2005-09-07 22:15:00,84.242,84.298,84.239,84.298,223100001.0
2005-09-07 22:16:00,84.288,84.321,84.26,84.301,465600001.0
2005-09-07 22:17:00,84.229,84.298,84.229,84.279,256999997.0
2005-09-07 22:18:00,84.308,84.32,84.253,84.29,357399999.0
2005-09-07 22:19:00,84.257,84.298,84.251,84.273,354600002.0
2005-09-07 22:20:00,84.266,84.28,84.248,84.248,275699999.0
2005-09-07 22:21:00,84.31,84.313,84.28,84.286,178600000.0
2005-09-07 22:22:00,84.3,84.314,84.268,84.282,358500003.0
2005-09-07 22:23:00,84.303,84.308,84.266,84.281,484700000.0
2005-09-07 22:24:00,84.294,84.32,84.28,84.314,314100002.0
2005-09-07 22:25:00,84.313,84.332,84.271,84.278,167000000.0
2005-09-07 22:26:00,84.289,84.307,84.257,84.257,110500000.0
2005-09-07 22:27:00,84.264,84.325,84.264,84.299,616100003.0
2005-09-07 22:28:00,84.315,84.316,84.272,84.316,252199999.0
2005-09-07 22:29:00,84.296,84.319,84.26,84.282,219000002.0
2005-09-07 22:30:00,84.329,84.333,84.292,84.302,169100002.0
2005-09-07 22:31:00,84.304,84.328,84.287,84.304,550699998.0
2005-09-07 22:32:00,84.309,84.326,84.284,84.29,393499994.0
2005-09-07 22:33:00,84.309,84.315,84.258,84.295,617799996.0
2005-09-07 22:34:00,84.285,84.309,84.265,84.275,516000000.0
2005-09-07 22:35:00,84.263,84.283,84.23,84.253,297299999.0
2005-09-07 22:36:00,84.209,84.317,84.208,84.26,443199999.0
2005-09-07 22:37:00,84.265,84.277,84.24,84.247,275500000.0
2005-09-07 22:38:00,84.256,84.261,84.218,84.246,150500003.0
2005-09-07 22:39:00,84.267,84.267,84.228,84.23,235499999.0
2005-09-07 22:40:00,84.252,84.252,84.193,84.217,279100000.0
2005-09-07 22:41:00,84.25,84.264,84.214,84.264,239100001.0
2005-09-07 22:42:00,84.223,84.25,84.191,84.218,225700001.0
2005-09-07 22:43:00,84.257,84.285,84.243,84.264,334099995.0
2005-09-07 22:44:00,84.276,84.293,84.235,84.258,343399998.0
2005-09-07 22:45:00,84.279,84.294,84.242,84.263,468700001.0
2005-09-07 22:46:00,84.232,84.288,84.227,84.252,288800000.0
2005-09-07 22:47:00,84.27,84.277,84.239,84.24,321199998.0
2005-09-07 22:48:00,84.259,84.279,84.226,84.245,367099998.0
2005-09-07 22:49:00,84.236,84.278,84.233,84.256,274200000.0
2005-09-07 22:50:00,84.26,84.26,84.226,84.242,229900000.0
2005-09-07 22:51:00,84.233,84.28,84.216,84.248,318700001.0
2005-09-07 22:52:00,84.221,84.264,84.22,84.257,290700000.0
2005-09-07 22:53:00,84.236,84.254,84.172,84.228,626599995.0
2005-09-07 22:54:00,84.236,84.253,84.194,84.226,319400002.0
2005-09-07 22:55:00,84.237,84.269,84.202,84.226,241900001.0
2005-09-07 22:56:00,84.211,84.242,84.2,84.242,188400002.0
2005-09-07 22:57:00,84.212,84.258,84.175,84.238,314299997.0
2005-09-07 22:58:00,84.25,84.25,84.171,84.22,91900000.0
2005-09-07 22:59:00,84.232,84.273,84.157,84.22,531700002.0
2005-09-07 23:00:00,84.246,84.255,84.198,84.198,279799996.0
2005-09-07 23:01:00,84.205,84.25,84.137,84.25,164899999.0
2005-09-07 23:02:00,84.228,84.25,84.217,84.233,127000000.0
2005-09-07 23:03:00,84.243,84.267,84.207,84.207,208799996.0
2005-09-07 23:04:00,84.218,84.263,84.206,84.245,303700002.0
2005-09-07 23:05:00,84.253,84.277,84.227,84.227,211399998.0
2005-09-07 23:06:00,84.238,84.265,84.219,84.238,167799999.0
2005-09-07 23:07:00,84.27,84.28,84.24,84.247,143200002.0
2005-09-07 23:08:00,84.247,84.288,84.244,84.28,218999997.0
2005-09-07 23:09:00,84.255,84.282,84.242,84.263,175799999.0
2005-09-07 23:10:00,84.238,84.31,84.231,84.257,224999999.0
2005-09-07 23:11:00,84.272,84.283,84.247,84.268,131500001.0
2005-09-07 23:12:00,84.283,84.31,84.263,84.281,226000001.0
2005-09-07 23:13:00,84.253,84.314,84.253,84.308,96700001.0
2005-09-07 23:14:00,84.262,84.314,84.262,84.287,247000003.0
2005-09-07 23:15:00,84.282,84.304,84.248,84.259,175900000.0
2005-09-07 23:16:00,84.256,84.295,84.244,84.293,186500002.0
2005-09-07 23:17:00,84.268,84.3,84.248,84.273,245300001.0
2005-09-07 23:18:00,84.285,84.301,84.25,84.286,234800002.0
2005-09-07 23:19:00,84.293,84.317,84.244,84.252,183200001.0
2005-09-07 23:20:00,84.268,84.283,84.234,84.234,169900000.0
2005-09-07 23:21:00,84.241,84.267,84.241,84.267,176800000.0
2005-09-07 23:22:00,84.236,84.256,84.225,84.247,205999997.0
2005-09-07 23:23:00,84.236,84.288,84.226,84.228,224100000.0
2005-09-07 23:24:00,84.228,84.265,84.213,84.24,224199998.0
2005-09-07 23:25:00,84.244,84.26,84.226,84.236,239499999.0
2005-09-07 23:26:00,84.262,84.28,84.236,84.258,130600000.0
2005-09-07 23:27:00,84.248,84.274,84.241,84.271,190599999.0
2005-09-07 23:28:00,84.239,84.263,84.232,84.246,294300000.0
2005-09-07 23:29:00,84.204,84.255,84.204,84.233,221100004.0
2005-09-07 23:30:00,84.226,84.249,84.202,84.219,238799996.0
2005-09-07 23:31:00,84.254,84.27,84.216,84.244,177400000.0
2005-09-07 23:32:00,84.215,84.272,84.215,84.272,207400000.0
2005-09-07 23:33:00,84.26,84.262,84.222,84.235,113500002.0
2005-09-07 23:34:00,84.235,84.247,84.187,84.204,282099999.0
2005-09-07 23:35:00,84.208,84.223,84.188,84.202,246200000.0
2005-09-07 23:36:00,84.251,84.261,84.223,84.223,181899999.0
2005-09-07 23:37:00,84.211,84.29,84.21,84.29,169800001.0
2005-09-07 23:38:00,84.27,84.27,84.233,84.235,97200000.0
2005-09-07 23:39:00,84.24,84.271,84.164,84.255,148100000.0
2005-09-07 23:40:00,84.207,84.25,84.184,84.233,214300000.0
2005-09-07 23:41:00,84.248,84.262,84.214,84.257,223599999.0
2005-09-07 23:42:00,84.252,84.268,84.22,84.229,244099998.0
2005-09-07 23:43:00,84.235,84.255,84.205,84.21,169100001.0
2005-09-07 23:44:00,84.239,84.26,84.228,84.24,84900001.0
2005-09-07 23:45:00,84.202,84.232,84.178,84.232,268099998.0
2005-09-07 23:46:00,84.261,84.269,84.222,84.269,244600001.0
2005-09-07 23:47:00,84.25,84.27,84.227,84.27,120300000.0
2005-09-07 23:48:00,84.272,84.272,84.224,84.226,111100000.0
2005-09-07 23:49:00,84.187,84.222,84.164,84.199,154400001.0
2005-09-07 23:50:00,84.199,84.229,84.199,84.226,190099999.0
2005-09-07 23:51:00,84.19,84.225,84.161,84.225,215500000.0
2005-09-07 23:52:00,84.196,84.22,84.175,84.185,195200000.0
2005-09-07 23:53:00,84.228,84.229,84.177,84.216,262899996.0
2005-09-07 23:54:00,84.177,84.215,84.176,84.199,127499998.0
2005-09-07 23:55:00,84.221,84.221,84.176,84.179,174000000.0
2005-09-07 23:56:00,84.212,84.219,84.173,84.177,189799998.0
2005-09-07 23:57:00,84.188,84.228,84.164,84.225,201099999.0
2005-09-07 23:58:00,84.211,84.233,84.186,84.201,230200000.0
2005-09-07 23:59:00,84.207,84.223,84.182,84.2,222200000.0
2005-09-08 00:00:00,84.204,84.232,84.198,84.228,125100000.0
2005-09-08 00:01:00,84.218,84.241,84.185,84.224,295200001.0
2005-09-08 00:02:00,84.218,84.236,84.183,84.195,182099999.0
2005-09-08 00:03:00,84.203,84.221,84.18,84.199,187599998.0
2005-09-08 00:04:00,84.197,84.226,84.162,84.226,241999999.0
2005-09-08 00:05:00,84.192,84.246,84.188,84.216,183900000.0
2005-09-08 00:06:00,84.229,84.253,84.187,84.207,200099997.0
2005-09-08 00:07:00,84.216,84.26,84.198,84.26,199199999.0
2005-09-08 00:08:00,84.255,84.258,84.216,84.219,221200002.0
2005-09-08 00:09:00,84.236,84.28,84.235,84.279,156999999.0
2005-09-08 00:10:00,84.242,84.291,84.239,84.27,198100000.0
2005-09-08 00:11:00,84.28,84.281,84.244,84.244,216500001.0
2005-09-08 00:12:00,84.283,84.283,84.256,84.256,192800000.0
2005-09-08 00:13:00,84.249,84.284,84.247,84.27,285700001.0
2005-09-08 00:14:00,84.264,84.282,84.234,84.282,244800002.0
2005-09-08 00:15:00,84.263,84.302,84.251,84.284,136300000.0
2005-09-08 00:16:00,84.3,84.3,84.255,84.255,240400001.0
2005-09-08 00:17:00,84.292,84.292,84.258,84.268,119099999.0
2005-09-08 00:18:00,84.239,84.283,84.23,84.266,254099999.0
2005-09-08 00:19:00,84.265,84.28,84.251,84.261,222599999.0
2005-09-08 00:20:00,84.274,84.282,84.251,84.254,232500003.0
2005-09-08 00:21:00,84.285,84.3,84.259,84.269,184599996.0
2005-09-08 00:22:00,84.263,84.303,84.253,84.259,246700003.0
2005-09-08 00:23:00,84.26,84.311,84.26,84.274,288199999.0
2005-09-08 00:24:00,84.274,84.304,84.241,84.256,192899997.0
2005-09-08 00:25:00,84.28,84.3,84.254,84.276,159800002.0
2005-09-08 00:26:00,84.292,84.3,84.248,84.248,305199997.0
2005-09-08 00:27:00,84.258,84.297,84.255,84.28,231700000.0
2005-09-08 00:28:00,84.278,84.302,84.27,84.295,221200000.0
2005-09-08 00:29:00,84.293,84.323,84.266,84.305,180900001.0
2005-09-08 00:30:00,84.278,84.303,84.262,84.262,156899999.0
2005-09-08 00:31:00,84.279,84.297,84.266,84.289,170100001.0
2005-09-08 00:32:00,84.291,84.294,84.259,84.271,134699999.0
2005-09-08 00:33:00,84.295,84.305,84.274,84.281,119499999.0
2005-09-08 00:34:00,84.283,84.297,84.263,84.267,165799998.0
2005-09-08 00:35:00,84.28,84.323,84.274,84.301,113399999.0
2005-09-08 00:36:00,84.269,84.31,84.262,84.31,288499995.0
2005-09-08 00:37:00,84.28,84.31,84.267,84.281,167299999.0
2005-09-08 00:38:00,84.311,84.334,84.29,84.301,358999997.0
2005-09-08 00:39:00,84.333,84.35,84.315,84.322,257300000.0
2005-09-08 00:40:00,84.297,84.329,84.28,84.299,187899998.0
2005-09-08 00:41:00,84.343,84.344,84.301,84.309,137300000.0
2005-09-08 00:42:00,84.301,84.329,84.274,84.274,260900001.0
2005-09-08 00:43:00,84.302,84.339,84.277,84.32,179100001.0
2005-09-08 00:44:00,84.33,84.346,84.308,84.321,169599999.0
2005-09-08 00:45:00,84.333,84.34,84.302,84.302,155399999.0
2005-09-08 00:46:00,84.311,84.345,84.304,84.345,185900000.0
2005-09-08 00:47:00,84.325,84.367,84.311,84.343,234299998.0
2005-09-08 00:48:00,84.336,84.352,84.293,84.31,161900001.0
2005-09-08 00:49:00,84.341,84.368,84.319,84.346,211700000.0
2005-09-08 00:50:00,84.367,84.367,84.319,84.321,197500001.0
2005-09-08 00:51:00,84.356,84.356,84.315,84.323,304300001.0
2005-09-08 00:52:00,84.308,84.351,84.308,84.351,200599997.0
2005-09-08 00:53:00,84.34,84.366,84.317,84.33,186299999.0
2005-09-08 00:54:00,84.329,84.346,84.294,84.304,182400000.0
2005-09-08 00:55:00,84.279,84.331,84.279,84.302,229799998.0
2005-09-08 00:56:00,84.28,84.33,84.28,84.28,292799995.0
2005-09-08 00:57:00,84.261,84.294,84.25,84.258,204600000.0
2005-09-08 00:58:00,84.264,84.29,84.254,84.283,186200000.0
2005-09-08 00:59:00,84.273,84.284,84.251,84.257,176600004.0
2005-09-08 01:00:00,84.242,84.269,84.214,84.233,313600002.0
2005-09-08 01:01:00,84.223,84.291,84.202,84.27,129399999.0
2005-09-08 01:02:00,84.272,84.272,84.227,84.239,170200002.0
2005-09-08 01:03:00,84.235,84.276,84.227,84.276,125900000.0
2005-09-08 01:04:00,84.267,84.283,84.24,84.267,131500001.0
2005-09-08 01:05:00,84.271,84.271,84.243,84.255,93800000.0
2005-09-08 01:06:00,84.25,84.255,84.216,84.233,182399997.0
2005-09-08 01:07:00,84.228,84.271,84.226,84.271,76300001.0
2005-09-08 01:08:00,84.252,84.27,84.232,84.27,201399999.0
2005-09-08 01:09:00,84.244,84.282,84.225,84.266,225000000.0
2005-09-08 01:10:00,84.252,84.295,84.246,84.273,247899994.0
2005-09-08 01:11:00,84.267,84.277,84.244,84.244,181499998.0
2005-09-08 01:12:00,84.258,84.273,84.24,84.273,154600000.0
2005-09-08 01:13:00,84.257,84.289,84.245,84.254,206800001.0
2005-09-08 01:14:00,84.283,84.285,84.236,84.261,280600004.0
2005-09-08 01:15:00,84.283,84.285,84.242,84.242,111700001.0
2005-09-08 01:16:00,84.267,84.284,84.235,84.246,161599995.0
2005-09-08 01:17:00,84.253,84.285,84.25,84.265,226500000.0
2005-09-08 01:18:00,84.285,84.312,84.27,84.287,166500004.0
2005-09-08 01:19:00,84.292,84.329,84.282,84.318,155900000.0
2005-09-08 01:20:00,84.254,84.312,84.253,84.312,235700003.0
2005-09-08 01:21:00,84.325,84.335,84.275,84.285,209300001.0
2005-09-08 01:22:00,84.307,84.332,84.298,84.332,223600001.0
2005-09-08 01:23:00,84.279,84.341,84.279,84.341,165599998.0
2005-09-08 01:24:00,84.307,84.366,84.302,84.366,163399998.0
2005-09-08 01:25:00,84.387,84.388,84.351,84.356,236099997.0
2005-09-08 01:26:00,84.355,84.375,84.335,84.339,188799997.0
2005-09-08 01:27:00,84.318,84.363,84.318,84.353,223899999.0
2005-09-08 01:28:00,84.348,84.371,84.333,84.345,163999999.0
2005-09-08 01:29:00,84.339,84.389,84.334,84.358,106999999.0
2005-09-08 01:30:00,84.364,84.364,84.321,84.326,254699999.0
2005-09-08 01:31:00,84.312,84.345,84.312,84.33,212299997.0
2005-09-08 01:32:00,84.325,84.343,84.306,84.317,232299999.0
2005-09-08 01:33:00,84.312,84.37,84.299,84.37,154900000.0
2005-09-08 01:34:00,84.297,84.375,84.297,84.375,207500002.0
2005-09-08 01:35:00,84.379,84.381,84.348,84.355,102400001.0
2005-09-08 01:36:00,84.329,84.373,84.321,84.373,139700001.0
2005-09-08 01:37:00,84.341,84.381,84.328,84.364,181699999.0
2005-09-08 01:38:00,84.352,84.377,84.328,84.345,154499999.0
2005-09-08 01:39:00,84.372,84.372,84.335,84.337,98700001.0
2005-09-08 01:40:00,84.363,84.375,84.336,84.374,168300001.0
2005-09-08 01:41:00,84.382,84.393,84.348,84.363,202799999.0
2005-09-08 01:42:00,84.346,84.365,84.321,84.355,188000002.0
2005-09-08 01:43:00,84.338,84.359,84.326,84.348,194699999.0
2005-09-08 01:44:00,84.331,84.354,84.317,84.335,166399999.0
2005-09-08 01:45:00,84.333,84.337,84.323,84.323,85400002.0
2005-09-08 01:46:00,84.35,84.356,84.31,84.31,245499997.0
2005-09-08 01:47:00,84.33,84.35,84.3,84.314,260200001.0
2005-09-08 01:48:00,84.313,84.337,84.29,84.306,159599999.0
2005-09-08 01:49:00,84.347,84.347,84.303,84.303,155400000.0
2005-09-08 01:50:00,84.357,84.357,84.308,84.332,177199999.0
2005-09-08 01:51:00,84.365,84.365,84.304,84.306,100299999.0
2005-09-08 01:52:00,84.36,84.39,84.35,84.367,280799996.0
2005-09-08 01:53:00,84.373,84.403,84.364,84.39,192899999.0
2005-09-08 01:54:00,84.39,84.39,84.34,84.34,171499999.0
2005-09-08 01:55:00,84.366,84.383,84.344,84.365,216000001.0
2005-09-08 01:56:00,84.347,84.382,84.34,84.355,131599999.0
2005-09-08 01:57:00,84.37,84.394,84.365,84.385,245099997.0
2005-09-08 01:58:00,84.39,84.39,84.362,84.362,94100000.0
2005-09-08 01:59:00,84.345,84.387,84.319,84.387,337099995.0
2005-09-08 02:00:00,84.348,84.385,84.344,84.362,186900001.0
2005-09-08 02:01:00,84.378,84.389,84.335,84.37,290799999.0
2005-09-08 02:02:00,84.371,84.388,84.351,84.372,206299997.0
2005-09-08 02:03:00,84.359,84.383,84.323,84.366,222500001.0
2005-09-08 02:04:00,84.342,84.365,84.321,84.336,188899998.0
2005-09-08 02:05:00,84.364,84.392,84.355,84.369,160900000.0
2005-09-08 02:06:00,84.369,84.387,84.366,84.387,87900001.0
2005-09-08 02:07:00,84.395,84.397,84.357,84.376,354700002.0
2005-09-08 02:08:00,84.379,84.408,84.37,84.408,244099997.0
2005-09-08 02:09:00,84.392,84.431,84.382,84.431,156099997.0
2005-09-08 02:10:00,84.439,84.443,84.404,84.411,133200001.0
2005-09-08 02:11:00,84.425,84.46,84.418,84.455,261199999.0
2005-09-08 02:12:00,84.437,84.467,84.416,84.467,227999999.0
2005-09-08 02:13:00,84.452,84.46,84.426,84.427,177900002.0
2005-09-08 02:14:00,84.446,84.455,84.418,84.438,166599998.0
2005-09-08 02:15:00,84.464,84.469,84.406,84.446,287600002.0
2005-09-08 02:16:00,84.455,84.47,84.434,84.458,198199996.0
2005-09-08 02:17:00,84.453,84.465,84.417,84.442,140300001.0
2005-09-08 02:18:00,84.462,84.487,84.44,84.459,260300002.0
2005-09-08 02:19:00,84.467,84.467,84.415,84.443,212099999.0
2005-09-08 02:20:00,84.419,84.441,84.409,84.441,161600004.0
2005-09-08 02:21:00,84.461,84.462,84.44,84.44,197699999.0
2005-09-08 02:22:00,84.378,84.46,84.378,84.46,147400001.0
2005-09-08 02:23:00,84.451,84.469,84.428,84.469,212500002.0
2005-09-08 02:24:00,84.414,84.452,84.407,84.425,157799999.0
2005-09-08 02:25:00,84.419,84.455,84.402,84.433,196899999.0
2005-09-08 02:26:00,84.403,84.466,84.395,84.437,168299997.0
2005-09-08 02:27:00,84.494,84.494,84.466,84.466,215899996.0
2005-09-08 02:28:00,84.48,84.481,84.445,84.464,264200003.0
2005-09-08 02:29:00,84.5,84.523,84.489,84.514,184399999.0
2005-09-08 02:30:00,84.493,84.506,84.466,84.487,145700001.0
2005-09-08 02:31:00,84.517,84.517,84.473,84.48,178700003.0
2005-09-08 02:32:00,84.501,84.501,84.441,84.46,220399997.0
2005-09-08 02:33:00,84.473,84.503,84.465,84.489,205700000.0
2005-09-08 02:34:00,84.473,84.487,84.442,84.469,171899999.0
2005-09-08 02:35:00,84.49,84.49,84.431,84.431,136300002.0
2005-09-08 02:36:00,84.443,84.482,84.443,84.474,44500000.0
2005-09-08 02:37:00,84.457,84.489,84.445,84.473,194000001.0
2005-09-08 02:38:00,84.479,84.481,84.435,84.449,204700000.0
2005-09-08 02:39:00,84.482,84.49,84.441,84.441,265900004.0
2005-09-08 02:40:00,84.468,84.468,84.419,84.429,183700000.0
2005-09-08 02:41:00,84.413,84.456,84.384,84.456,142599999.0
2005-09-08 02:42:00,84.459,84.464,84.429,84.43,135600002.0
2005-09-08 02:43:00,84.414,84.453,84.396,84.43,196300001.0
2005-09-08 02:44:00,84.46,84.474,84.449,84.449,120400000.0
2005-09-08 02:45:00,84.428,84.461,84.415,84.415,257999998.0
2005-09-08 02:46:00,84.461,84.47,84.414,84.442,146400004.0
2005-09-08 02:47:00,84.476,84.497,84.442,84.477,215800002.0
2005-09-08 02:48:00,84.481,84.5,84.468,84.481,198700000.0
2005-09-08 02:49:00,84.486,84.491,84.43,84.466,139900000.0
2005-09-08 02:50:00,84.479,84.501,84.464,84.491,199299998.0
2005-09-08 02:51:00,84.456,84.477,84.451,84.469,232999999.0
2005-09-08 02:52:00,84.479,84.512,84.467,84.474,194600003.0
2005-09-08 02:53:00,84.481,84.498,84.455,84.489,244300000.0
2005-09-08 02:54:00,84.468,84.502,84.468,84.494,156999998.0
2005-09-08 02:55:00,84.49,84.51,84.469,84.49,167199998.0
2005-09-08 02:56:00,84.461,84.495,84.427,84.473,209000000.0
2005-09-08 02:57:00,84.508,84.513,84.47,84.488,307499996.0
2005-09-08 02:58:00,84.497,84.507,84.468,84.507,201499997.0
2005-09-08 02:59:00,84.514,84.537,84.505,84.528,173800001.0
2005-09-08 03:00:00,84.504,84.539,84.488,84.522,205199997.0
2005-09-08 03:01:00,84.542,84.554,84.523,84.523,149899998.0
2005-09-08 03:02:00,84.521,84.549,84.503,84.514,250700000.0
2005-09-08 03:03:00,84.527,84.561,84.521,84.549,360700001.0
2005-09-08 03:04:00,84.54,84.54,84.498,84.512,142100001.0
2005-09-08 03:05:00,84.507,84.531,84.49,84.497,245899995.0
2005-09-08 03:06:00,84.51,84.51,84.475,84.5,207000002.0
2005-09-08 03:07:00,84.488,84.494,84.454,84.454,217400004.0
2005-09-08 03:08:00,84.481,84.503,84.457,84.503,193500001.0
2005-09-08 03:09:00,84.51,84.51,84.449,84.482,350700002.0
2005-09-08 03:10:00,84.506,84.53,84.488,84.518,188399998.0
2005-09-08 03:11:00,84.516,84.553,84.516,84.553,211299998.0
2005-09-08 03:12:00,84.551,84.551,84.471,84.475,326300003.0
2005-09-08 03:13:00,84.461,84.5,84.454,84.484,144200002.0
2005-09-08 03:14:00,84.482,84.492,84.457,84.474,215999998.0
2005-09-08 03:15:00,84.47,84.495,84.454,84.454,152999999.0
2005-09-08 03:16:00,84.468,84.508,84.454,84.508,296200001.0
2005-09-08 03:17:00,84.503,84.526,84.486,84.503,150999999.0
2005-09-08 03:18:00,84.506,84.506,84.477,84.497,167499997.0
2005-09-08 03:19:00,84.466,84.495,84.455,84.495,166600001.0
2005-09-08 03:20:00,84.512,84.512,84.463,84.465,237400000.0
2005-09-08 03:21:00,84.505,84.505,84.46,84.46,185900002.0
2005-09-08 03:22:00,84.475,84.509,84.462,84.499,168700001.0
2005-09-08 03:23:00,84.498,84.506,84.48,84.493,161699999.0
2005-09-08 03:24:00,84.475,84.494,84.441,84.457,175800002.0
2005-09-08 03:25:00,84.49,84.513,84.467,84.493,180400000.0
2005-09-08 03:26:00,84.464,84.513,84.464,84.507,248299998.0
2005-09-08 03:27:00,84.499,84.507,84.48,84.48,91600000.0
2005-09-08 03:28:00,84.455,84.496,84.442,84.479,265299998.0
2005-09-08 03:29:00,84.487,84.498,84.463,84.476,268399999.0
2005-09-08 03:30:00,84.49,84.61,84.458,84.58,220700002.0
2005-09-08 03:31:00,84.57,84.63,84.557,84.612,172600000.0
2005-09-08 03:32:00,84.622,84.661,84.622,84.645,203899996.0
2005-09-08 03:33:00,84.622,84.686,84.606,84.66,251300001.0
2005-09-08 03:34:00,84.704,84.71,84.661,84.684,266899998.0
2005-09-08 03:35:00,84.672,84.698,84.649,84.695,171900003.0
2005-09-08 03:36:00,84.681,84.699,84.666,84.68,121500002.0
2005-09-08 03:37:00,84.671,84.682,84.643,84.662,281299998.0
2005-09-08 03:38:00,84.643,84.662,84.615,84.651,210200002.0
2005-09-08 03:39:00,84.647,84.678,84.647,84.667,139999998.0
2005-09-08 03:40:00,84.65,84.676,84.635,84.667,341300000.0
2005-09-08 03:41:00,84.641,84.676,84.635,84.676,132000001.0
2005-09-08 03:42:00,84.673,84.703,84.668,84.703,133499999.0
2005-09-08 03:43:00,84.7,84.743,84.68,84.709,156700000.0
2005-09-08 03:44:00,84.739,84.762,84.687,84.712,240200000.0
2005-09-08 03:45:00,84.727,84.744,84.718,84.718,247299999.0
2005-09-08 03:46:00,84.698,84.727,84.682,84.725,207100000.0
2005-09-08 03:47:00,84.71,84.734,84.674,84.718,262400001.0
2005-09-08 03:48:00,84.71,84.71,84.672,84.681,118899998.0
2005-09-08 03:49:00,84.681,84.707,84.655,84.676,134799998.0
2005-09-08 03:50:00,84.708,84.711,84.672,84.695,226800000.0
2005-09-08 03:51:00,84.73,84.735,84.705,84.721,158099998.0
2005-09-08 03:52:00,84.704,84.736,84.698,84.711,131899998.0
2005-09-08 03:53:00,84.726,84.746,84.7,84.722,99800000.0
2005-09-08 03:54:00,84.75,84.767,84.732,84.74,195999998.0
2005-09-08 03:55:00,84.725,84.753,84.715,84.743,194200002.0
2005-09-08 03:56:00,84.713,84.731,84.7,84.723,224299998.0
2005-09-08 03:57:00,84.718,84.73,84.692,84.697,165300001.0
2005-09-08 03:58:00,84.695,84.728,84.684,84.726,209500001.0
2005-09-08 03:59:00,84.692,84.716,84.683,84.714,200199996.0
2005-09-08 04:00:00,84.693,84.71,84.666,84.697,308700001.0
2005-09-08 04:01:00,84.699,84.703,84.669,84.669,144999999.0
2005-09-08 04:02:00,84.642,84.676,84.642,84.676,150699998.0
2005-09-08 04:03:00,84.668,84.677,84.654,84.677,148900003.0
2005-09-08 04:04:00,84.659,84.697,84.638,84.697,168500000.0
2005-09-08 04:05:00,84.685,84.685,84.636,84.679,158700000.0
2005-09-08 04:06:00,84.653,84.68,84.64,84.66,193299999.0
2005-09-08 04:07:00,84.664,84.685,84.641,84.663,217199997.0
2005-09-08 04:08:00,84.684,84.703,84.659,84.68,167400001.0
2005-09-08 04:09:00,84.692,84.714,84.671,84.677,141699999.0
2005-09-08 04:10:00,84.672,84.672,84.624,84.639,67600000.0
2005-09-08 04:11:00,84.647,84.666,84.637,84.653,216899996.0
2005-09-08 04:12:00,84.651,84.675,84.625,84.655,225300000.0
2005-09-08 04:13:00,84.661,84.681,84.621,84.66,418899994.0
2005-09-08 04:14:00,84.625,84.669,84.611,84.651,273400002.0
2005-09-08 04:15:00,84.64,84.669,84.621,84.649,213600000.0
2005-09-08 04:16:00,84.676,84.684,84.657,84.663,237699999.0
2005-09-08 04:17:00,84.67,84.683,84.64,84.661,237399998.0
2005-09-08 04:18:00,84.682,84.682,84.632,84.636,144900000.0
2005-09-08 04:19:00,84.655,84.685,84.648,84.659,206600001.0
2005-09-08 04:20:00,84.668,84.684,84.645,84.666,138099998.0
2005-09-08 04:21:00,84.685,84.716,84.664,84.716,89799999.0
2005-09-08 04:22:00,84.705,84.727,84.705,84.724,140800000.0
2005-09-08 04:23:00,84.702,84.72,84.675,84.68,109100001.0
2005-09-08 04:24:00,84.646,84.712,84.646,84.712,221900003.0
2005-09-08 04:25:00,84.676,84.706,84.666,84.69,134700001.0
2005-09-08 04:26:00,84.663,84.693,84.656,84.666,171800001.0
2005-09-08 04:27:00,84.677,84.705,84.659,84.705,192499997.0
2005-09-08 04:28:00,84.7,84.704,84.674,84.683,112200000.0
2005-09-08 04:29:00,84.699,84.705,84.654,84.678,199700000.0
2005-09-08 04:30:00,84.675,84.71,84.661,84.69,261100000.0
2005-09-08 04:31:00,84.688,84.73,84.668,84.724,211300001.0
2005-09-08 04:32:00,84.7,84.722,84.686,84.709,151799998.0
2005-09-08 04:33:00,84.706,84.728,84.673,84.699,244599999.0
2005-09-08 04:34:00,84.685,84.714,84.669,84.669,148300000.0
2005-09-08 04:35:00,84.709,84.713,84.666,84.674,135400000.0
2005-09-08 04:36:00,84.712,84.714,84.671,84.677,67700000.0
2005-09-08 04:37:00,84.689,84.689,84.656,84.667,199700004.0
2005-09-08 04:38:00,84.708,84.715,84.678,84.693,133399998.0
2005-09-08 04:39:00,84.701,84.708,84.68,84.692,164699994.0
2005-09-08 04:40:00,84.708,84.708,84.676,84.689,280499998.0
2005-09-08 04:41:00,84.683,84.701,84.664,84.677,229799998.0
2005-09-08 04:42:00,84.702,84.702,84.649,84.66,270900000.0
2005-09-08 04:43:00,84.671,84.686,84.655,84.663,130899999.0
2005-09-08 04:44:00,84.682,84.682,84.65,84.664,122500000.0
2005-09-08 04:45:00,84.659,84.673,84.638,84.644,212100000.0
2005-09-08 04:46:00,84.66,84.66,84.621,84.634,140100000.0
2005-09-08 04:47:00,84.668,84.668,84.608,84.625,179999999.0
2005-09-08 04:48:00,84.679,84.679,84.631,84.639,185399999.0
2005-09-08 04:49:00,84.656,84.678,84.635,84.643,196299999.0
2005-09-08 04:50:00,84.677,84.685,84.633,84.633,150999998.0
2005-09-08 04:51:00,84.683,84.718,84.666,84.688,190700002.0
2005-09-08 04:52:00,84.725,84.742,84.697,84.719,208700002.0
2005-09-08 04:53:00,84.698,84.726,84.684,84.711,232300001.0
2005-09-08 04:54:00,84.686,84.711,84.655,84.672,335500001.0
2005-09-08 04:55:00,84.711,84.719,84.687,84.687,140200000.0
2005-09-08 04:56:00,84.7,84.705,84.67,84.676,163299999.0
2005-09-08 04:57:00,84.686,84.696,84.658,84.669,182099999.0
2005-09-08 04:58:00,84.693,84.694,84.658,84.672,158000000.0
2005-09-08 04:59:00,84.686,84.695,84.657,84.657,219399998.0
2005-09-08 05:00:00,84.665,84.697,84.647,84.684,151200002.0
2005-09-08 05:01:00,84.706,84.713,84.689,84.69,157299999.0
2005-09-08 05:02:00,84.677,84.715,84.666,84.714,117099998.0
2005-09-08 05:03:00,84.686,84.71,84.677,84.69,247600002.0
2005-09-08 05:04:00,84.672,84.707,84.662,84.67,229600002.0
2005-09-08 05:05:00,84.65,84.7,84.633,84.7,155700003.0
2005-09-08 05:06:00,84.679,84.71,84.661,84.703,227699997.0
2005-09-08 05:07:00,84.703,84.722,84.656,84.674,198500001.0
2005-09-08 05:08:00,84.704,84.729,84.694,84.707,164900000.0
2005-09-08 05:09:00,84.686,84.713,84.682,84.704,301100000.0
2005-09-08 05:10:00,84.659,84.69,84.654,84.676,230000001.0
2005-09-08 05:11:00,84.669,84.696,84.652,84.652,238300003.0
2005-09-08 05:12:00,84.666,84.687,84.655,84.687,265299998.0
2005-09-08 05:13:00,84.657,84.672,84.64,84.652,163099999.0
2005-09-08 05:14:00,84.683,84.711,84.678,84.711,315099998.0
2005-09-08 05:15:00,84.695,84.704,84.662,84.673,225899999.0
2005-09-08 05:16:00,84.626,84.697,84.626,84.697,211299998.0
2005-09-08 05:17:00,84.677,84.692,84.653,84.662,321699999.0
2005-09-08 05:18:00,84.641,84.683,84.635,84.656,153700000.0
2005-09-08 05:19:00,84.664,84.682,84.635,84.649,127799998.0
2005-09-08 05:20:00,84.635,84.677,84.628,84.651,226300003.0
2005-09-08 05:21:00,84.643,84.688,84.626,84.674,265299997.0
2005-09-08 05:22:00,84.638,84.676,84.633,84.638,320500002.0
2005-09-08 05:23:00,84.663,84.68,84.638,84.656,293799997.0
2005-09-08 05:24:00,84.677,84.677,84.637,84.638,173700001.0
2005-09-08 05:25:00,84.659,84.685,84.645,84.685,210900002.0
2005-09-08 05:26:00,84.655,84.682,84.648,84.658,168600002.0
2005-09-08 05:27:00,84.676,84.69,84.635,84.653,127899999.0
2005-09-08 05:28:00,84.637,84.68,84.637,84.677,183899999.0
2005-09-08 05:29:00,84.639,84.69,84.639,84.69,310499999.0
2005-09-08 05:30:00,84.705,84.712,84.675,84.692,171899999.0
2005-09-08 05:31:00,84.641,84.678,84.628,84.651,165399997.0
2005-09-08 05:32:00,84.668,84.685,84.638,84.665,174999999.0
2005-09-08 05:33:00,84.687,84.69,84.658,84.662,196500001.0
2005-09-08 05:34:00,84.662,84.687,84.642,84.672,197299998.0
2005-09-08 05:35:00,84.702,84.708,84.684,84.69,159500002.0
2005-09-08 05:36:00,84.665,84.706,84.649,84.679,173999998.0
2005-09-08 05:37:00,84.688,84.717,84.659,84.707,243500000.0
2005-09-08 05:38:00,84.658,84.714,84.642,84.695,255799997.0
2005-09-08 05:39:00,84.67,84.707,84.668,84.679,146500001.0
2005-09-08 05:40:00,84.679,84.701,84.661,84.682,157399998.0
2005-09-08 05:41:00,84.7,84.705,84.66,84.66,265499998.0
2005-09-08 05:42:00,84.698,84.716,84.677,84.692,127200000.0
2005-09-08 05:43:00,84.725,84.725,84.664,84.683,272799999.0
2005-09-08 05:44:00,84.695,84.695,84.621,84.651,176300002.0
2005-09-08 05:45:00,84.671,84.721,84.655,84.704,157000000.0
2005-09-08 05:46:00,84.694,84.723,84.685,84.697,113500000.0
2005-09-08 05:47:00,84.683,84.704,84.671,84.677,156299998.0
2005-09-08 05:48:00,84.651,84.707,84.636,84.707,206200001.0
2005-09-08 05:49:00,84.712,84.713,84.688,84.688,235600001.0
2005-09-08 05:50:00,84.712,84.712,84.66,84.66,159699999.0
2005-09-08 05:51:00,84.679,84.702,84.653,84.702,98299999.0
2005-09-08 05:52:00,84.696,84.712,84.678,84.689,232199997.0
2005-09-08 05:53:00,84.704,84.727,84.676,84.699,179599999.0
2005-09-08 05:54:00,84.68,84.705,84.68,84.7,174700002.0
2005-09-08 05:55:00,84.671,84.701,84.655,84.672,165300000.0
2005-09-08 05:56:00,84.654,84.675,84.644,84.652,218199999.0
2005-09-08 05:57:00,84.665,84.684,84.639,84.684,157499999.0
2005-09-08 05:58:00,84.677,84.677,84.639,84.655,94699998.0
2005-09-08 05:59:00,84.65,84.69,84.626,84.665,163900000.0
2005-09-08 06:00:00,84.657,84.685,84.653,84.685,238499995.0
2005-09-08 06:01:00,84.687,84.704,84.655,84.673,220799998.0
2005-09-08 06:02:00,84.631,84.682,84.626,84.675,161899999.0
2005-09-08 06:03:00,84.675,84.703,84.659,84.664,218199999.0
2005-09-08 06:04:00,84.693,84.693,84.638,84.659,269999997.0
2005-09-08 06:05:00,84.669,84.687,84.65,84.666,205199998.0
2005-09-08 06:06:00,84.648,84.686,84.636,84.671,99000001.0
2005-09-08 06:07:00,84.68,84.685,84.651,84.682,205399997.0
2005-09-08 06:08:00,84.67,84.675,84.642,84.666,224600001.0
2005-09-08 06:09:00,84.684,84.699,84.668,84.676,285200000.0
2005-09-08 06:10:00,84.681,84.697,84.647,84.647,199699997.0
2005-09-08 06:11:00,84.666,84.694,84.657,84.667,219800000.0
2005-09-08 06:12:00,84.65,84.696,84.639,84.696,197400001.0
2005-09-08 06:13:00,84.688,84.688,84.639,84.647,115600001.0
2005-09-08 06:14:00,84.666,84.697,84.657,84.657,188100001.0
2005-09-08 06:15:00,84.646,84.684,84.645,84.684,140099999.0
2005-09-08 06:16:00,84.62,84.677,84.62,84.677,184500001.0
2005-09-08 06:17:00,84.649,84.672,84.627,84.649,65200000.0
2005-09-08 06:18:00,84.633,84.659,84.622,84.641,226200000.0
2005-09-08 06:19:00,84.64,84.667,84.619,84.64,211000002.0
2005-09-08 06:20:00,84.627,84.664,84.627,84.65,185399998.0
2005-09-08 06:21:00,84.649,84.673,84.634,84.659,154099999.0
2005-09-08 06:22:00,84.654,84.671,84.619,84.638,237599998.0
2005-09-08 06:23:00,84.64,84.658,84.624,84.631,170000005.0
2005-09-08 06:24:00,84.668,84.676,84.614,84.65,249099995.0
2005-09-08 06:25:00,84.637,84.676,84.635,84.654,234800000.0
2005-09-08 06:26:00,84.661,84.661,84.607,84.607,165700004.0
2005-09-08 06:27:00,84.631,84.674,84.627,84.655,203400001.0
2005-09-08 06:28:00,84.673,84.687,84.66,84.663,133500002.0
2005-09-08 06:29:00,84.675,84.675,84.628,84.646,85800000.0
2005-09-08 06:30:00,84.636,84.666,84.612,84.646,174499999.0
2005-09-08 06:31:00,84.662,84.666,84.619,84.624,125800002.0
2005-09-08 06:32:00,84.654,84.673,84.633,84.651,228700002.0
2005-09-08 06:33:00,84.672,84.69,84.636,84.678,260300006.0
2005-09-08 06:34:00,84.637,84.675,84.624,84.651,352300001.0
2005-09-08 06:35:00,84.66,84.678,84.628,84.66,197300001.0
2005-09-08 06:36:00,84.673,84.68,84.644,84.663,276700000.0
2005-09-08 06:37:00,84.63,84.677,84.629,84.655,333299998.0
2005-09-08 06:38:00,84.645,84.68,84.638,84.678,317199996.0
2005-09-08 06:39:00,84.648,84.667,84.623,84.643,174799997.0
2005-09-08 06:40:00,84.675,84.686,84.65,84.665,175399999.0
2005-09-08 06:41:00,84.658,84.676,84.649,84.675,203599998.0
2005-09-08 06:42:00,84.656,84.697,84.656,84.69,178999999.0
2005-09-08 06:43:00,84.702,84.702,84.66,84.673,252499996.0
2005-09-08 06:44:00,84.67,84.701,84.669,84.696,195700000.0
2005-09-08 06:45:00,84.704,84.713,84.66,84.672,183599999.0
2005-09-08 06:46:00,84.659,84.703,84.647,84.703,287700001.0
2005-09-08 06:47:00,84.684,84.704,84.678,84.693,146600000.0
2005-09-08 06:48:00,84.688,84.697,84.663,84.663,216300000.0
2005-09-08 06:49:00,84.638,84.702,84.635,84.689,116200001.0
2005-09-08 06:50:00,84.676,84.695,84.659,84.667,186199998.0
2005-09-08 06:51:00,84.689,84.704,84.668,84.682,220400000.0
2005-09-08 06:52:00,84.677,84.709,84.665,84.689,158799999.0
2005-09-08 06:53:00,84.693,84.705,84.671,84.685,226700002.0
2005-09-08 06:54:00,84.702,84.711,84.663,84.696,192699997.0
2005-09-08 06:55:00,84.68,84.703,84.67,84.676,75999999.0
2005-09-08 06:56:00,84.696,84.72,84.689,84.718,212599997.0
2005-09-08 06:57:00,84.677,84.712,84.667,84.712,170499999.0
2005-09-08 06:58:00,84.724,84.724,84.685,84.72,246900002.0
2005-09-08 06:59:00,84.712,84.712,84.656,84.67,166899999.0
2005-09-08 07:00:00,84.722,84.736,84.703,84.709,171300000.0
2005-09-08 07:01:00,84.697,84.72,84.677,84.72,214499998.0
2005-09-08 07:02:00,84.732,84.742,84.699,84.716,296199995.0
2005-09-08 07:03:00,84.706,84.718,84.681,84.718,128699998.0
2005-09-08 07:04:00,84.721,84.733,84.697,84.713,183900000.0
2005-09-08 07:05:00,84.683,84.721,84.683,84.718,219700000.0
2005-09-08 07:06:00,84.711,84.719,84.682,84.698,155599998.0
2005-09-08 07:07:00,84.697,84.722,84.668,84.718,190699996.0
2005-09-08 07:08:00,84.708,84.748,84.7,84.723,116399998.0
2005-09-08 07:09:00,84.748,84.772,84.731,84.755,201900001.0
2005-09-08 07:10:00,84.726,84.76,84.714,84.76,189600000.0
2005-09-08 07:11:00,84.759,84.781,84.759,84.781,244099999.0
2005-09-08 07:12:00,84.781,84.781,84.758,84.768,140899999.0
2005-09-08 07:13:00,84.771,84.788,84.739,84.767,209699998.0
2005-09-08 07:14:00,84.778,84.785,84.745,84.771,176200001.0
2005-09-08 07:15:00,84.747,84.772,84.725,84.753,152799999.0
2005-09-08 07:16:00,84.775,84.778,84.72,84.726,312200003.0
2005-09-08 07:17:00,84.761,84.782,84.742,84.752,168699998.0
2005-09-08 07:18:00,84.792,84.792,84.742,84.742,184900000.0
2005-09-08 07:19:00,84.776,84.776,84.733,84.754,238200000.0
2005-09-08 07:20:00,84.708,84.756,84.708,84.756,154200002.0
2005-09-08 07:21:00,84.714,84.739,84.695,84.715,191899999.0
2005-09-08 07:22:00,84.757,84.757,84.695,84.705,257300001.0
2005-09-08 07:23:00,84.737,84.769,84.734,84.755,286499994.0
2005-09-08 07:24:00,84.685,84.77,84.667,84.77,141200000.0
2005-09-08 07:25:00,84.767,84.768,84.736,84.746,250199999.0
2005-09-08 07:26:00,84.743,84.758,84.714,84.738,267300002.0
2005-09-08 07:27:00,84.751,84.79,84.747,84.79,189899998.0
2005-09-08 07:28:00,84.787,84.79,84.724,84.724,213200000.0
2005-09-08 07:29:00,84.764,84.778,84.747,84.76,243400002.0
2005-09-08 07:30:00,84.715,84.747,84.714,84.727,212800005.0
2005-09-08 07:31:00,84.701,84.757,84.701,84.757,268600000.0
2005-09-08 07:32:00,84.702,84.746,84.702,84.729,116400000.0
2005-09-08 07:33:00,84.738,84.764,84.709,84.764,204300005.0
2005-09-08 07:34:00,84.749,84.763,84.734,84.753,196099998.0
2005-09-08 07:35:00,84.746,84.77,84.718,84.729,253699997.0
2005-09-08 07:36:00,84.758,84.767,84.712,84.745,300900001.0
2005-09-08 07:37:00,84.745,84.759,84.721,84.731,195400003.0
2005-09-08 07:38:00,84.751,84.756,84.7,84.7,185500001.0
2005-09-08 07:39:00,84.78,84.789,84.757,84.763,112800001.0
2005-09-08 07:40:00,84.711,84.778,84.711,84.762,195499997.0
2005-09-08 07:41:00,84.761,84.782,84.74,84.768,130000000.0
2005-09-08 07:42:00,84.768,84.768,84.741,84.748,181900000.0
2005-09-08 07:43:00,84.747,84.774,84.733,84.77,232999999.0
2005-09-08 07:44:00,84.704,84.78,84.697,84.78,115199998.0
2005-09-08 07:45:00,84.781,84.794,84.765,84.774,170500002.0
2005-09-08 07:46:00,84.765,84.786,84.731,84.77,211200002.0
2005-09-08 07:47:00,84.761,84.784,84.74,84.783,224099996.0
2005-09-08 07:48:00,84.771,84.782,84.735,84.768,187400002.0
2005-09-08 07:49:00,84.74,84.767,84.722,84.746,211100001.0
2005-09-08 07:50:00,84.78,84.78,84.688,84.688,281899997.0
2005-09-08 07:51:00,84.771,84.782,84.745,84.782,110000000.0
2005-09-08 07:52:00,84.806,84.81,84.765,84.787,243000000.0
2005-09-08 07:53:00,84.796,84.796,84.746,84.783,103600000.0
2005-09-08 07:54:00,84.799,84.826,84.792,84.807,168300005.0
2005-09-08 07:55:00,84.79,84.827,84.783,84.827,274400002.0
2005-09-08 07:56:00,84.815,84.832,84.8,84.83,143900000.0
2005-09-08 07:57:00,84.812,84.829,84.776,84.79,220200000.0
2005-09-08 07:58:00,84.821,84.85,84.79,84.85,64000000.0
2005-09-08 07:59:00,84.807,84.842,84.795,84.826,132200003.0
2005-09-08 08:00:00,84.824,84.84,84.793,84.81,134000000.0
2005-09-08 08:01:00,84.818,84.835,84.796,84.827,173599998.0
2005-09-08 08:02:00,84.827,84.856,84.826,84.836,150799999.0
2005-09-08 08:03:00,84.813,84.85,84.812,84.85,157399997.0
2005-09-08 08:04:00,84.812,84.835,84.795,84.816,161100000.0
2005-09-08 08:05:00,84.841,84.885,84.841,84.859,248799997.0
2005-09-08 08:06:00,84.877,84.882,84.815,84.815,173500000.0
2005-09-08 08:07:00,84.845,84.857,84.815,84.815,314899999.0
2005-09-08 08:08:00,84.852,84.852,84.824,84.829,114299999.0
2005-09-08 08:09:00,84.845,84.861,84.827,84.861,297399994.0
2005-09-08 08:10:00,84.844,84.844,84.801,84.823,193200002.0
2005-09-08 08:11:00,84.831,84.869,84.831,84.857,231100000.0
2005-09-08 08:12:00,84.845,84.869,84.829,84.869,136300001.0
2005-09-08 08:13:00,84.872,84.901,84.85,84.859,256200001.0
2005-09-08 08:14:00,84.867,84.868,84.837,84.837,283999997.0
2005-09-08 08:15:00,84.845,84.858,84.821,84.84,173800002.0
2005-09-08 08:16:00,84.829,84.859,84.829,84.85,204499996.0
2005-09-08 08:17:00,84.838,84.863,84.831,84.863,177699998.0
2005-09-08 08:18:00,84.845,84.868,84.84,84.858,174700000.0
2005-09-08 08:19:00,84.848,84.867,84.837,84.844,170100000.0
2005-09-08 08:20:00,84.879,84.899,84.866,84.881,236799999.0
2005-09-08 08:21:00,84.892,84.892,84.835,84.871,384400004.0
2005-09-08 08:22:00,84.869,84.871,84.829,84.829,155800000.0
2005-09-08 08:23:00,84.862,84.867,84.839,84.854,186299999.0
2005-09-08 08:24:00,84.852,84.859,84.824,84.829,224800000.0
2005-09-08 08:25:00,84.83,84.858,84.808,84.832,141299999.0
2005-09-08 08:26:00,84.823,84.847,84.823,84.845,117800001.0
2005-09-08 08:27:00,84.82,84.838,84.806,84.826,220099999.0
2005-09-08 08:28:00,84.825,84.825,84.78,84.808,260800003.0
2005-09-08 08:29:00,84.804,84.824,84.803,84.822,157300001.0
2005-09-08 08:30:00,84.831,84.831,84.796,84.81,260900001.0
2005-09-08 08:31:00,84.8,84.833,84.79,84.805,139299999.0
2005-09-08 08:32:00,84.801,84.821,84.776,84.776,129700001.0
2005-09-08 08:33:00,84.813,84.826,84.795,84.804,223799999.0
2005-09-08 08:34:00,84.807,84.85,84.807,84.84,155399999.0
2005-09-08 08:35:00,84.844,84.871,84.837,84.857,98000000.0
2005-09-08 08:36:00,84.85,84.85,84.789,84.791,63899999.0
2005-09-08 08:37:00,84.869,84.869,84.818,84.837,254100002.0
2005-09-08 08:38:00,84.836,84.847,84.799,84.832,220800005.0
2005-09-08 08:39:00,84.849,84.865,84.839,84.847,93400000.0
2005-09-08 08:40:00,84.838,84.857,84.808,84.839,280700002.0
2005-09-08 08:41:00,84.83,84.83,84.797,84.797,247799998.0
2005-09-08 08:42:00,84.791,84.847,84.791,84.825,227700000.0
2005-09-08 08:43:00,84.826,84.826,84.787,84.799,196900003.0
2005-09-08 08:44:00,84.79,84.837,84.79,84.837,196700002.0
2005-09-08 08:45:00,84.846,84.875,84.846,84.874,139200000.0
2005-09-08 08:46:00,84.857,84.868,84.834,84.845,238600000.0
2005-09-08 08:47:00,84.825,84.846,84.813,84.824,216100002.0
2005-09-08 08:48:00,84.852,84.853,84.825,84.825,189500001.0
2005-09-08 08:49:00,84.8,84.832,84.781,84.832,200000002.0
2005-09-08 08:50:00,84.809,84.846,84.808,84.84,198499999.0
2005-09-08 08:51:00,84.841,84.841,84.797,84.814,293199998.0
2005-09-08 08:52:00,84.814,84.839,84.804,84.839,100799999.0
2005-09-08 08:53:00,84.818,84.84,84.786,84.811,262099999.0
2005-09-08 08:54:00,84.847,84.847,84.797,84.822,197800003.0
2005-09-08 08:55:00,84.815,84.832,84.795,84.81,108599996.0
2005-09-08 08:56:00,84.851,84.854,84.815,84.815,175399998.0
2005-09-08 08:57:00,84.818,84.841,84.799,84.833,112400000.0
2005-09-08 08:58:00,84.842,84.849,84.81,84.81,214199998.0
2005-09-08 08:59:00,84.823,84.84,84.803,84.831,194600002.0
2005-09-08 09:00:00,84.8,84.831,84.798,84.831,255999999.0
2005-09-08 09:01:00,84.84,84.844,84.804,84.804,83700000.0
2005-09-08 09:02:00,84.821,84.821,84.782,84.782,137200000.0
2005-09-08 09:03:00,84.795,84.803,84.774,84.78,232900001.0
2005-09-08 09:04:00,84.767,84.786,84.745,84.78,313600006.0
2005-09-08 09:05:00,84.777,84.785,84.747,84.764,282599996.0
2005-09-08 09:06:00,84.767,84.768,84.73,84.739,170200002.0
2005-09-08 09:07:00,84.719,84.774,84.719,84.768,301699998.0
2005-09-08 09:08:00,84.728,84.771,84.723,84.746,213999996.0
2005-09-08 09:09:00,84.745,84.788,84.718,84.767,84800000.0
2005-09-08 09:10:00,84.781,84.799,84.757,84.776,174799999.0
2005-09-08 09:11:00,84.77,84.806,84.763,84.794,150999999.0
2005-09-08 09:12:00,84.769,84.804,84.766,84.786,184099999.0
2005-09-08 09:13:00,84.778,84.811,84.778,84.805,207900000.0
2005-09-08 09:14:00,84.81,84.814,84.778,84.787,250100001.0
2005-09-08 09:15:00,84.812,84.831,84.8,84.812,182500000.0
2005-09-08 09:16:00,84.785,84.83,84.785,84.83,120699999.0
2005-09-08 09:17:00,84.822,84.841,84.788,84.818,213400001.0
2005-09-08 09:18:00,84.803,84.825,84.776,84.799,87799998.0
2005-09-08 09:19:00,84.822,84.857,84.818,84.854,174400002.0
2005-09-08 09:20:00,84.83,84.847,84.806,84.817,239600000.0
2005-09-08 09:21:00,84.803,84.848,84.79,84.848,204800001.0
2005-09-08 09:22:00,84.825,84.845,84.794,84.802,168900001.0
2005-09-08 09:23:00,84.831,84.854,84.813,84.84,149800000.0
2005-09-08 09:24:00,84.823,84.875,84.822,84.875,172499999.0
2005-09-08 09:25:00,84.856,84.884,84.836,84.847,162300002.0
2005-09-08 09:26:00,84.86,84.861,84.835,84.835,260800007.0
2005-09-08 09:27:00,84.823,84.851,84.801,84.844,165600001.0
2005-09-08 09:28:00,84.811,84.853,84.8,84.853,191299999.0
2005-09-08 09:29:00,84.845,84.877,84.84,84.862,151200001.0
2005-09-08 09:30:00,84.87,84.873,84.833,84.833,181100002.0
2005-09-08 09:31:00,84.832,84.855,84.82,84.852,297300001.0
2005-09-08 09:32:00,84.848,84.856,84.822,84.844,255700000.0
2005-09-08 09:33:00,84.84,84.857,84.825,84.844,118300000.0
2005-09-08 09:34:00,84.82,84.857,84.806,84.836,298900001.0
2005-09-08 09:35:00,84.812,84.832,84.805,84.83,101800001.0
2005-09-08 09:36:00,84.82,84.849,84.804,84.829,152599999.0
2005-09-08 09:37:00,84.833,84.841,84.812,84.826,180200000.0
2005-09-08 09:38:00,84.85,84.851,84.813,84.827,160600000.0
2005-09-08 09:39:00,84.853,84.867,84.832,84.853,150800000.0
2005-09-08 09:40:00,84.855,84.894,84.836,84.87,63400000.0
2005-09-08 09:41:00,84.881,84.899,84.864,84.894,143200000.0
2005-09-08 09:42:00,84.885,84.885,84.864,84.864,140799999.0
2005-09-08 09:43:00,84.858,84.878,84.834,84.873,239800000.0
2005-09-08 09:44:00,84.869,84.869,84.802,84.819,210199999.0
2005-09-08 09:45:00,84.853,84.876,84.853,84.869,197399999.0
2005-09-08 09:46:00,84.868,84.869,84.827,84.847,303499999.0
2005-09-08 09:47:00,84.841,84.875,84.832,84.833,157799999.0
2005-09-08 09:48:00,84.863,84.887,84.848,84.867,193299999.0
2005-09-08 09:49:00,84.893,84.902,84.867,84.892,214599999.0
2005-09-08 09:50:00,84.842,84.889,84.841,84.889,294800005.0
2005-09-08 09:51:00,84.885,84.895,84.856,84.86,190900002.0
2005-09-08 09:52:00,84.88,84.885,84.845,84.845,189800001.0
2005-09-08 09:53:00,84.873,84.874,84.841,84.851,161399998.0
2005-09-08 09:54:00,84.848,84.882,84.845,84.873,208500000.0
2005-09-08 09:55:00,84.832,84.858,84.818,84.858,243399999.0
2005-09-08 09:56:00,84.857,84.875,84.816,84.851,164700001.0
2005-09-08 09:57:00,84.882,84.887,84.856,84.859,149599997.0
2005-09-08 09:58:00,84.812,84.858,84.804,84.838,204199996.0
2005-09-08 09:59:00,84.843,84.854,84.827,84.836,101100000.0
2005-09-08 10:00:00,84.798,84.866,84.798,84.848,148600002.0
2005-09-08 10:01:00,84.813,84.856,84.813,84.856,130700000.0
2005-09-08 10:02:00,84.869,84.873,84.845,84.845,127699999.0
2005-09-08 10:03:00,84.857,84.872,84.825,84.855,231299996.0
2005-09-08 10:04:00,84.825,84.876,84.816,84.86,98800000.0
2005-09-08 10:05:00,84.886,84.889,84.845,84.871,182799998.0
2005-09-08 10:06:00,84.883,84.887,84.852,84.859,313100002.0
2005-09-08 10:07:00,84.875,84.897,84.843,84.881,339899998.0
2005-09-08 10:08:00,84.856,84.88,84.85,84.878,216100001.0
2005-09-08 10:09:00,84.886,84.903,84.867,84.876,142500000.0
2005-09-08 10:10:00,84.893,84.903,84.854,84.879,240400000.0
2005-09-08 10:11:00,84.922,84.922,84.874,84.883,125900003.0
2005-09-08 10:12:00,84.908,84.923,84.89,84.897,213200001.0
2005-09-08 10:13:00,84.876,84.905,84.868,84.879,208399999.0
2005-09-08 10:14:00,84.919,84.919,84.878,84.882,194199999.0
2005-09-08 10:15:00,84.897,84.915,84.893,84.913,172199999.0
2005-09-08 10:16:00,84.899,84.899,84.867,84.871,107200000.0
2005-09-08 10:17:00,84.91,84.92,84.892,84.902,272300000.0
2005-09-08 10:18:00,84.878,84.899,84.863,84.876,134800000.0
2005-09-08 10:19:00,84.899,84.927,84.886,84.896,150199998.0
2005-09-08 10:20:00,84.903,84.918,84.876,84.899,195099999.0
2005-09-08 10:21:00,84.891,84.927,84.891,84.927,124999999.0
2005-09-08 10:22:00,84.892,84.934,84.892,84.92,300599998.0
2005-09-08 10:23:00,84.926,84.944,84.91,84.93,141499999.0
2005-09-08 10:24:00,84.924,84.927,84.859,84.859,169900000.0
2005-09-08 10:25:00,84.923,84.969,84.908,84.951,125800000.0
2005-09-08 10:26:00,84.951,84.971,84.931,84.945,225999998.0
2005-09-08 10:27:00,84.939,84.947,84.918,84.939,313300000.0
2005-09-08 10:28:00,84.931,84.947,84.908,84.931,161400001.0
2005-09-08 10:29:00,84.943,84.96,84.928,84.934,175600000.0
2005-09-08 10:30:00,84.924,84.941,84.906,84.922,222599999.0
2005-09-08 10:31:00,84.887,84.912,84.856,84.912,210099999.0
2005-09-08 10:32:00,84.894,84.915,84.876,84.898,126800002.0
2005-09-08 10:33:00,84.865,84.92,84.862,84.887,137500002.0
2005-09-08 10:34:00,84.939,84.958,84.928,84.948,205400003.0
2005-09-08 10:35:00,84.95,84.963,84.923,84.945,242000003.0
2005-09-08 10:36:00,84.936,84.95,84.92,84.93,147300000.0
2005-09-08 10:37:00,84.959,84.976,84.951,84.967,231699998.0
2005-09-08 10:38:00,84.961,84.961,84.931,84.941,207999997.0
2005-09-08 10:39:00,84.948,84.963,84.935,84.936,164499999.0
2005-09-08 10:40:00,84.951,84.961,84.923,84.931,219699996.0
2005-09-08 10:41:00,84.959,84.974,84.923,84.935,258700001.0
2005-09-08 10:42:00,84.97,84.982,84.958,84.961,281699997.0
2005-09-08 10:43:00,84.942,84.96,84.922,84.937,203500001.0
2005-09-08 10:44:00,84.915,84.96,84.911,84.929,274799997.0
2005-09-08 10:45:00,84.958,84.979,84.932,84.957,167199997.0
2005-09-08 10:46:00,84.953,84.955,84.929,84.941,177100001.0
2005-09-08 10:47:00,84.922,84.939,84.897,84.913,172900004.0
2005-09-08 10:48:00,84.913,84.941,84.902,84.92,279699995.0
2005-09-08 10:49:00,84.938,84.951,84.925,84.938,208799998.0
2005-09-08 10:50:00,84.916,84.927,84.89,84.892,183800000.0
2005-09-08 10:51:00,84.916,84.953,84.907,84.948,233900000.0
2005-09-08 10:52:00,84.938,84.958,84.903,84.945,236499997.0
2005-09-08 10:53:00,84.941,84.953,84.917,84.936,214100000.0
2005-09-08 10:54:00,84.931,84.931,84.883,84.888,139600000.0
2005-09-08 10:55:00,84.944,84.944,84.904,84.924,263499997.0
2005-09-08 10:56:00,84.894,84.945,84.885,84.933,178099997.0
2005-09-08 10:57:00,84.917,84.947,84.902,84.938,96600000.0
2005-09-08 10:58:00,84.914,84.943,84.899,84.924,244099999.0
2005-09-08 10:59:00,84.913,84.934,84.883,84.899,288400002.0
2005-09-08 11:00:00,84.947,84.947,84.89,84.914,275199996.0
2005-09-08 11:01:00,84.934,84.938,84.894,84.92,229799996.0
2005-09-08 11:02:00,84.937,84.949,84.905,84.92,142799999.0
2005-09-08 11:03:00,84.932,84.953,84.907,84.927,255200001.0
2005-09-08 11:04:00,84.957,84.961,84.909,84.914,114300000.0
2005-09-08 11:05:00,84.955,84.955,84.907,84.915,207599998.0
2005-09-08 11:06:00,84.937,84.95,84.912,84.946,171599998.0
2005-09-08 11:07:00,84.955,84.957,84.915,84.921,223000001.0
2005-09-08 11:08:00,84.96,84.963,84.897,84.9,160000000.0
2005-09-08 11:09:00,84.96,84.96,84.913,84.935,193699998.0
2005-09-08 11:10:00,84.937,84.957,84.916,84.937,193199999.0
2005-09-08 11:11:00,84.949,84.956,84.921,84.936,288699999.0
2005-09-08 11:12:00,84.921,84.958,84.91,84.958,154300001.0
2005-09-08 11:13:00,84.942,84.962,84.912,84.928,239100000.0
2005-09-08 11:14:00,84.936,84.952,84.894,84.909,169000003.0
2005-09-08 11:15:00,84.936,84.936,84.891,84.907,131199998.0
2005-09-08 11:16:00,84.891,84.908,84.888,84.898,122600002.0
2005-09-08 11:17:00,84.886,84.907,84.876,84.907,181699999.0
2005-09-08 11:18:00,84.891,84.906,84.864,84.88,201799996.0
2005-09-08 11:19:00,84.881,84.892,84.862,84.865,270800006.0
2005-09-08 11:20:00,84.885,84.902,84.87,84.881,108500002.0
2005-09-08 11:21:00,84.873,84.895,84.842,84.883,181700001.0
2005-09-08 11:22:00,84.868,84.887,84.837,84.884,212600000.0
2005-09-08 11:23:00,84.872,84.881,84.844,84.866,153300000.0
2005-09-08 11:24:00,84.862,84.878,84.854,84.869,203699998.0
2005-09-08 11:25:00,84.849,84.878,84.822,84.828,207399996.0
2005-09-08 11:26:00,84.832,84.873,84.809,84.873,109600000.0
2005-09-08 11:27:00,84.832,84.875,84.831,84.852,252300000.0
2005-09-08 11:28:00,84.864,84.877,84.851,84.875,205500000.0
2005-09-08 11:29:00,84.875,84.899,84.872,84.884,200300001.0
2005-09-08 11:30:00,84.872,84.891,84.821,84.845,274999994.0
2005-09-08 11:31:00,84.885,84.886,84.859,84.874,197099997.0
2005-09-08 11:32:00,84.849,84.873,84.846,84.867,240799998.0
2005-09-08 11:33:00,84.868,84.868,84.827,84.846,241399998.0
2005-09-08 11:34:00,84.837,84.854,84.822,84.846,179200003.0
2005-09-08 11:35:00,84.847,84.847,84.797,84.797,170200001.0
2005-09-08 11:36:00,84.848,84.848,84.801,84.821,164699998.0
2005-09-08 11:37:00,84.857,84.859,84.836,84.842,337300004.0
2005-09-08 11:38:00,84.843,84.843,84.803,84.828,267900002.0
2005-09-08 11:39:00,84.831,84.833,84.79,84.819,152800001.0
2005-09-08 11:40:00,84.796,84.823,84.763,84.801,203300003.0
2005-09-08 11:41:00,84.818,84.835,84.807,84.828,177399999.0
2005-09-08 11:42:00,84.811,84.838,84.798,84.808,302899994.0
2005-09-08 11:43:00,84.78,84.807,84.775,84.807,149700002.0
2005-09-08 11:44:00,84.785,84.801,84.765,84.767,174399999.0
2005-09-08 11:45:00,84.786,84.822,84.768,84.822,204799999.0
2005-09-08 11:46:00,84.782,84.819,84.773,84.799,159800000.0
2005-09-08 11:47:00,84.783,84.813,84.757,84.813,178399998.0
2005-09-08 11:48:00,84.777,84.861,84.772,84.861,149500003.0
2005-09-08 11:49:00,84.86,84.866,84.829,84.849,224099999.0
2005-09-08 11:50:00,84.819,84.865,84.811,84.811,153400002.0
2005-09-08 11:51:00,84.821,84.85,84.811,84.85,339899993.0
2005-09-08 11:52:00,84.85,84.851,84.802,84.802,277100002.0
2005-09-08 11:53:00,84.817,84.858,84.817,84.855,244200001.0
2005-09-08 11:54:00,84.874,84.874,84.798,84.824,171499998.0
2005-09-08 11:55:00,84.851,84.874,84.823,84.836,204200001.0
2005-09-08 11:56:00,84.847,84.87,84.824,84.852,329100000.0
2005-09-08 11:57:00,84.841,84.858,84.825,84.839,221699998.0
2005-09-08 11:58:00,84.844,84.86,84.825,84.843,331900002.0
2005-09-08 11:59:00,84.828,84.846,84.814,84.827,272700002.0
2005-09-08 12:00:00,84.842,84.845,84.802,84.819,230299997.0
2005-09-08 12:01:00,84.855,84.855,84.787,84.803,216199999.0
2005-09-08 12:02:00,84.83,84.848,84.817,84.848,246600000.0
2005-09-08 12:03:00,84.847,84.852,84.797,84.811,217900001.0
2005-09-08 12:04:00,84.843,84.847,84.8,84.809,147099999.0
2005-09-08 12:05:00,84.835,84.858,84.835,84.854,106000000.0
2005-09-08 12:06:00,84.826,84.857,84.823,84.843,299799995.0
2005-09-08 12:07:00,84.808,84.862,84.772,84.862,359999996.0
2005-09-08 12:08:00,84.81,84.87,84.81,84.87,268200006.0
2005-09-08 12:09:00,84.839,84.866,84.82,84.866,174199998.0
2005-09-08 12:10:00,84.853,84.885,84.84,84.866,250400000.0
2005-09-08 12:11:00,84.891,84.915,84.875,84.892,161700001.0
2005-09-08 12:12:00,84.925,84.927,84.894,84.909,223899999.0
2005-09-08 12:13:00,84.918,84.948,84.902,84.917,155100000.0
2005-09-08 12:14:00,84.887,84.922,84.887,84.92,181899998.0
2005-09-08 12:15:00,84.885,84.917,84.873,84.917,108300001.0
2005-09-08 12:16:00,84.9,84.938,84.892,84.892,158600000.0
2005-09-08 12:17:00,84.925,84.925,84.88,84.898,218000000.0
2005-09-08 12:18:00,84.872,84.917,84.872,84.905,144900000.0
2005-09-08 12:19:00,84.902,84.911,84.861,84.864,219099997.0
2005-09-08 12:20:00,84.906,84.913,84.876,84.897,181500001.0
2005-09-08 12:21:00,84.901,84.901,84.878,84.878,129000001.0
2005-09-08 12:22:00,84.913,84.921,84.897,84.897,131499999.0
2005-09-08 12:23:00,84.885,84.899,84.844,84.86,214300000.0
2005-09-08 12:24:00,84.911,84.921,84.866,84.894,234499997.0
2005-09-08 12:25:00,84.92,84.931,84.879,84.905,202499999.0
2005-09-08 12:26:00,84.922,84.931,84.893,84.893,174099996.0
2005-09-08 12:27:00,84.898,84.93,84.892,84.923,201799997.0
2005-09-08 12:28:00,84.901,84.906,84.868,84.868,210399998.0
2005-09-08 12:29:00,84.887,84.938,84.869,84.938,264299999.0
2005-09-08 12:30:00,84.933,84.933,84.894,84.894,279800002.0
2005-09-08 12:31:00,84.873,84.909,84.862,84.882,237599998.0
2005-09-08 12:32:00,84.91,84.924,84.889,84.894,275200002.0
2005-09-08 12:33:00,84.905,84.917,84.88,84.882,203199998.0
2005-09-08 12:34:00,84.88,84.897,84.864,84.897,213700002.0
2005-09-08 12:35:00,84.895,84.912,84.863,84.876,211199996.0
2005-09-08 12:36:00,84.862,84.898,84.849,84.879,211899998.0
2005-09-08 12:37:00,84.88,84.904,84.867,84.902,237299999.0
2005-09-08 12:38:00,84.892,84.913,84.876,84.912,254799999.0
2005-09-08 12:39:00,84.908,84.947,84.904,84.933,180699996.0
2005-09-08 12:40:00,84.923,84.953,84.923,84.931,112400002.0
2005-09-08 12:41:00,84.883,84.921,84.882,84.903,153600000.0
2005-09-08 12:42:00,84.885,84.915,84.878,84.915,148999999.0
2005-09-08 12:43:00,84.914,84.927,84.898,84.902,335899996.0
2005-09-08 12:44:00,84.93,84.939,84.911,84.939,253100001.0
2005-09-08 12:45:00,84.935,84.952,84.917,84.942,128200000.0
2005-09-08 12:46:00,84.926,84.927,84.882,84.908,204200001.0
2005-09-08 12:47:00,84.953,84.953,84.876,84.947,146700000.0
2005-09-08 12:48:00,84.927,84.944,84.904,84.91,173499999.0
2005-09-08 12:49:00,84.963,84.964,84.922,84.943,210599998.0
2005-09-08 12:50:00,84.934,84.953,84.911,84.927,123200001.0
2005-09-08 12:51:00,84.929,84.951,84.908,84.936,252199999.0
2005-09-08 12:52:00,84.935,84.935,84.897,84.92,227399999.0
2005-09-08 12:53:00,84.896,84.946,84.895,84.912,251399999.0
2005-09-08 12:54:00,84.92,84.938,84.904,84.921,152199998.0
2005-09-08 12:55:00,84.922,84.936,84.911,84.912,188300001.0
2005-09-08 12:56:00,84.908,84.937,84.887,84.905,145100001.0
2005-09-08 12:57:00,84.928,84.941,84.9,84.913,213099998.0
2005-09-08 12:58:00,84.933,84.945,84.904,84.929,180600001.0
2005-09-08 12:59:00,84.911,84.948,84.893,84.931,146600000.0
2005-09-08 13:00:00,84.938,84.938,84.894,84.9,226999998.0
2005-09-08 13:01:00,84.904,84.928,84.887,84.899,171099998.0
2005-09-08 13:02:00,84.924,84.932,84.896,84.896,196500001.0
2005-09-08 13:03:00,84.92,84.92,84.879,84.893,214599999.0
2005-09-08 13:04:00,84.891,84.922,84.888,84.905,268999998.0
2005-09-08 13:05:00,84.898,84.913,84.877,84.89,238000001.0
2005-09-08 13:06:00,84.881,84.923,84.862,84.905,184099998.0
2005-09-08 13:07:00,84.92,84.92,84.872,84.879,181099998.0
2005-09-08 13:08:00,84.907,84.907,84.86,84.878,228099999.0
2005-09-08 13:09:00,84.873,84.889,84.837,84.837,362499997.0
2005-09-08 13:10:00,84.868,84.912,84.857,84.912,185100002.0
2005-09-08 13:11:00,84.872,84.906,84.868,84.906,122100000.0
2005-09-08 13:12:00,84.859,84.929,84.838,84.929,142400000.0
2005-09-08 13:13:00,84.9,84.957,84.885,84.957,158799997.0
2005-09-08 13:14:00,84.955,84.955,84.893,84.893,137000000.0
2005-09-08 13:15:00,84.892,84.923,84.881,84.905,295700003.0
2005-09-08 13:16:00,84.915,84.928,84.864,84.908,292100001.0
2005-09-08 13:17:00,84.911,84.928,84.877,84.913,245700001.0
2005-09-08 13:18:00,84.901,84.94,84.894,84.94,174499999.0
2005-09-08 13:19:00,84.881,84.926,84.866,84.904,329800001.0
2005-09-08 13:20:00,84.886,84.927,84.883,84.899,81100000.0
2005-09-08 13:21:00,84.901,84.92,84.876,84.917,288899997.0
2005-09-08 13:22:00,84.887,84.901,84.869,84.871,181300001.0
2005-09-08 13:23:00,84.878,84.898,84.865,84.889,99200002.0
2005-09-08 13:24:00,84.909,84.917,84.885,84.898,321100005.0
2005-09-08 13:25:00,84.888,84.94,84.872,84.921,135100000.0
2005-09-08 13:26:00,84.925,84.952,84.91,84.952,172600002.0
2005-09-08 13:27:00,84.948,84.962,84.911,84.945,323400001.0
2005-09-08 13:28:00,84.948,84.949,84.918,84.934,137899998.0
2005-09-08 13:29:00,84.927,84.954,84.919,84.946,130200002.0
2005-09-08 13:30:00,84.919,84.936,84.895,84.915,198299997.0
2005-09-08 13:31:00,84.947,84.947,84.887,84.936,303499999.0
2005-09-08 13:32:00,84.964,84.964,84.932,84.934,235800000.0
2005-09-08 13:33:00,84.929,84.961,84.913,84.938,155300000.0
2005-09-08 13:34:00,84.91,84.958,84.895,84.937,198200002.0
2005-09-08 13:35:00,84.923,84.97,84.909,84.97,183300000.0
2005-09-08 13:36:00,84.964,84.983,84.934,84.95,302799996.0
2005-09-08 13:37:00,84.939,84.954,84.908,84.937,308700002.0
2005-09-08 13:38:00,84.939,84.96,84.913,84.932,319899999.0
2005-09-08 13:39:00,84.951,84.972,84.903,84.928,184700000.0
2005-09-08 13:40:00,84.927,84.976,84.911,84.976,219199999.0
2005-09-08 13:41:00,84.968,84.968,84.923,84.923,256300001.0
2005-09-08 13:42:00,84.972,84.973,84.942,84.942,210400000.0
2005-09-08 13:43:00,84.939,84.974,84.939,84.962,224800000.0
2005-09-08 13:44:00,84.961,84.972,84.932,84.954,202500000.0
2005-09-08 13:45:00,84.961,84.984,84.945,84.977,247599997.0
2005-09-08 13:46:00,84.975,84.975,84.924,84.946,174699999.0
2005-09-08 13:47:00,84.945,84.98,84.942,84.967,161000000.0
2005-09-08 13:48:00,84.963,84.966,84.927,84.938,183800002.0
2005-09-08 13:49:00,84.962,84.971,84.92,84.954,207899997.0
2005-09-08 13:50:00,84.93,84.984,84.928,84.984,211499994.0
2005-09-08 13:51:00,84.983,84.983,84.945,84.946,125799999.0
2005-09-08 13:52:00,84.983,84.983,84.931,84.936,194399997.0
2005-09-08 13:53:00,84.932,84.955,84.9,84.954,135800000.0
2005-09-08 13:54:00,84.962,84.965,84.912,84.912,169800000.0
2005-09-08 13:55:00,84.938,84.968,84.936,84.964,311700001.0
2005-09-08 13:56:00,84.913,84.954,84.896,84.954,147999998.0
2005-09-08 13:57:00,84.965,84.974,84.929,84.964,113300000.0
2005-09-08 13:58:00,84.925,84.957,84.924,84.947,117499999.0
2005-09-08 13:59:00,84.939,84.952,84.917,84.947,248200002.0
2005-09-08 14:00:00,84.943,84.96,84.932,84.945,192800001.0
2005-09-08 14:01:00,84.912,84.937,84.888,84.915,154299999.0
2005-09-08 14:02:00,84.92,84.955,84.899,84.935,70100000.0
2005-09-08 14:03:00,84.924,84.966,84.916,84.922,158500000.0
2005-09-08 14:04:00,84.973,84.973,84.916,84.924,222899995.0
2005-09-08 14:05:00,84.925,84.987,84.925,84.987,168199999.0
2005-09-08 14:06:00,84.965,84.996,84.94,84.952,208200001.0
2005-09-08 14:07:00,84.954,84.986,84.95,84.967,222499997.0
2005-09-08 14:08:00,85.013,85.013,84.989,84.989,104799999.0
2005-09-08 14:09:00,84.979,85.027,84.979,85.021,227700003.0
2005-09-08 14:10:00,85.003,85.022,84.986,85.012,172699999.0
2005-09-08 14:11:00,85.03,85.03,84.995,84.995,145599998.0
2005-09-08 14:12:00,84.993,85.01,84.982,84.987,205799996.0
2005-09-08 14:13:00,84.968,85.008,84.968,85.001,150100000.0
2005-09-08 14:14:00,85.007,85.013,84.988,84.99,247499995.0
2005-09-08 14:15:00,84.997,85.025,84.985,85.025,229699998.0
2005-09-08 14:16:00,85.003,85.024,84.979,85.008,161100001.0
2005-09-08 14:17:00,84.975,85.02,84.975,85.02,208799997.0
2005-09-08 14:18:00,84.995,85.003,84.965,84.965,173400000.0
2005-09-08 14:19:00,84.991,84.991,84.951,84.971,170500000.0
2005-09-08 14:20:00,84.982,84.996,84.975,84.992,136299999.0
2005-09-08 14:21:00,84.972,85.007,84.958,85.007,177599999.0
2005-09-08 14:22:00,85.001,85.042,84.986,85.042,245900003.0
2005-09-08 14:23:00,85.051,85.078,85.05,85.063,109500000.0
2005-09-08 14:24:00,85.051,85.07,85.035,85.053,187999999.0
2005-09-08 14:25:00,85.043,85.043,85.015,85.022,96400000.0
2005-09-08 14:26:00,85.03,85.054,85.012,85.054,207300000.0
2005-09-08 14:27:00,85.058,85.058,85.015,85.015,181700002.0
2005-09-08 14:28:00,85.034,85.061,85.013,85.054,210200001.0
2005-09-08 14:29:00,85.077,85.077,85.009,85.024,199499996.0
2005-09-08 14:30:00,85.005,85.034,84.989,85.007,233900002.0
2005-09-08 14:31:00,85.025,85.075,85.007,85.051,158099999.0
2005-09-08 14:32:00,85.071,85.105,85.071,85.105,197399999.0
2005-09-08 14:33:00,85.078,85.107,85.055,85.068,128600001.0
2005-09-08 14:34:00,85.055,85.077,85.027,85.037,172700003.0
2005-09-08 14:35:00,85.035,85.045,85.011,85.028,197499998.0
2005-09-08 14:36:00,85.03,85.063,85.012,85.028,210700001.0
2005-09-08 14:37:00,85.058,85.087,85.044,85.066,295400001.0
2005-09-08 14:38:00,85.089,85.089,85.049,85.052,252599999.0
2005-09-08 14:39:00,85.025,85.091,85.022,85.091,87900000.0
2005-09-08 14:40:00,85.069,85.093,85.047,85.068,252299998.0
2005-09-08 14:41:00,85.06,85.094,85.041,85.077,171799998.0
2005-09-08 14:42:00,85.024,85.079,85.024,85.072,229500000.0
2005-09-08 14:43:00,85.083,85.11,85.077,85.092,183200001.0
2005-09-08 14:44:00,85.106,85.121,85.084,85.118,189499997.0
2005-09-08 14:45:00,85.109,85.109,85.07,85.082,240600001.0
2005-09-08 14:46:00,85.083,85.111,85.078,85.111,211800000.0
2005-09-08 14:47:00,85.084,85.105,85.074,85.102,279399998.0
2005-09-08 14:48:00,85.076,85.089,85.047,85.067,132299999.0
2005-09-08 14:49:00,85.107,85.113,85.063,85.105,253100000.0
2005-09-08 14:50:00,85.075,85.096,85.05,85.058,157799997.0
2005-09-08 14:51:00,85.061,85.08,85.035,85.08,229400002.0
2005-09-08 14:52:00,85.087,85.102,85.071,85.086,213900001.0
2005-09-08 14:53:00,85.084,85.108,85.069,85.079,242200004.0
2005-09-08 14:54:00,85.102,85.109,85.069,85.079,208799999.0
2005-09-08 14:55:00,85.098,85.14,85.098,85.129,231099996.0
2005-09-08 14:56:00,85.1,85.117,85.085,85.105,175499998.0
2005-09-08 14:57:00,85.095,85.114,85.065,85.095,179799998.0
2005-09-08 14:58:00,85.088,85.131,85.088,85.131,132600000.0
2005-09-08 14:59:00,85.106,85.15,85.098,85.15,161500000.0
2005-09-08 15:00:00,85.113,85.169,85.102,85.148,122799999.0
2005-09-08 15:01:00,85.144,85.187,85.144,85.162,257199999.0
2005-09-08 15:02:00,85.153,85.177,85.139,85.171,165600000.0
2005-09-08 15:03:00,85.16,85.185,85.154,85.169,174500000.0
2005-09-08 15:04:00,85.187,85.189,85.161,85.161,71900000.0
2005-09-08 15:05:00,85.174,85.2,85.144,85.2,252799999.0
2005-09-08 15:06:00,85.221,85.227,85.183,85.207,202000003.0
2005-09-08 15:07:00,85.228,85.251,85.159,85.226,221399997.0
2005-09-08 15:08:00,85.228,85.242,85.212,85.212,238100000.0
2005-09-08 15:09:00,85.199,85.209,85.156,85.171,254499999.0
2005-09-08 15:10:00,85.185,85.206,85.179,85.199,224600000.0
2005-09-08 15:11:00,85.204,85.204,85.164,85.197,129500001.0
2005-09-08 15:12:00,85.177,85.217,85.177,85.198,234400001.0
2005-09-08 15:13:00,85.178,85.193,85.162,85.168,145600000.0
2005-09-08 15:14:00,85.183,85.201,85.163,85.195,113600000.0
2005-09-08 15:15:00,85.17,85.203,85.162,85.189,182799999.0
2005-09-08 15:16:00,85.179,85.201,85.179,85.195,123100000.0
2005-09-08 15:17:00,85.194,85.215,85.172,85.201,166599998.0
2005-09-08 15:18:00,85.206,85.243,85.198,85.204,269900001.0
2005-09-08 15:19:00,85.248,85.258,85.199,85.238,223200003.0
2005-09-08 15:20:00,85.235,85.255,85.204,85.227,119300000.0
2005-09-08 15:21:00,85.202,85.215,85.179,85.203,183299996.0
2005-09-08 15:22:00,85.175,85.211,85.164,85.208,212600001.0
2005-09-08 15:23:00,85.217,85.241,85.208,85.221,187100001.0
2005-09-08 15:24:00,85.226,85.243,85.217,85.232,230599998.0
2005-09-08 15:25:00,85.23,85.243,85.225,85.238,134399999.0
2005-09-08 15:26:00,85.227,85.237,85.215,85.223,327900001.0
2005-09-08 15:27:00,85.22,85.234,85.192,85.226,179699998.0
2005-09-08 15:28:00,85.215,85.245,85.197,85.225,198999999.0
2005-09-08 15:29:00,85.267,85.267,85.186,85.241,191800003.0
2005-09-08 15:30:00,85.216,85.238,85.213,85.228,184400000.0
2005-09-08 15:31:00,85.216,85.228,85.202,85.215,170600003.0
2005-09-08 15:32:00,85.215,85.235,85.195,85.207,329499997.0
2005-09-08 15:33:00,85.243,85.272,85.235,85.238,207699999.0
2005-09-08 15:34:00,85.272,85.283,85.248,85.254,235400004.0
2005-09-08 15:35:00,85.257,85.279,85.249,85.265,231599995.0
2005-09-08 15:36:00,85.208,85.273,85.206,85.272,163900001.0
2005-09-08 15:37:00,85.237,85.269,85.214,85.269,131599999.0
2005-09-08 15:38:00,85.269,85.289,85.245,85.271,184199999.0
2005-09-08 15:39:00,85.246,85.268,85.24,85.252,122099998.0
2005-09-08 15:40:00,85.25,85.285,85.199,85.234,195200000.0
2005-09-08 15:41:00,85.245,85.266,85.226,85.241,69999999.0
2005-09-08 15:42:00,85.273,85.275,85.245,85.256,160899998.0
2005-09-08 15:43:00,85.231,85.293,85.231,85.245,374200000.0
2005-09-08 15:44:00,85.277,85.287,85.247,85.258,223500000.0
2005-09-08 15:45:00,85.305,85.306,85.264,85.264,265299998.0
2005-09-08 15:46:00,85.288,85.288,85.248,85.265,216200000.0
2005-09-08 15:47:00,85.285,85.285,85.238,85.27,180800001.0
2005-09-08 15:48:00,85.265,85.265,85.214,85.23,178400004.0
2005-09-08 15:49:00,85.238,85.246,85.203,85.214,191400002.0
2005-09-08 15:50:00,85.232,85.252,85.209,85.235,122700001.0
2005-09-08 15:51:00,85.234,85.262,85.229,85.262,196899997.0
2005-09-08 15:52:00,85.24,85.257,85.208,85.228,180800004.0
2005-09-08 15:53:00,85.232,85.244,85.209,85.22,270799994.0
2005-09-08 15:54:00,85.237,85.243,85.211,85.228,105499998.0
2005-09-08 15:55:00,85.202,85.224,85.177,85.185,159699998.0
2005-09-08 15:56:00,85.175,85.215,85.174,85.202,180500001.0
2005-09-08 15:57:00,85.191,85.224,85.191,85.222,139999998.0
2005-09-08 15:58:00,85.206,85.236,85.194,85.208,262100002.0
2005-09-08 15:59:00,85.202,85.237,85.202,85.233,165100001.0
2005-09-08 16:00:00,85.225,85.247,85.19,85.19,255199996.0
2005-09-08 16:01:00,85.201,85.218,85.173,85.202,108899999.0
2005-09-08 16:02:00,85.188,85.213,85.177,85.196,79599999.0
2005-09-08 16:03:00,85.188,85.225,85.154,85.225,83500000.0
2005-09-08 16:04:00,85.234,85.234,85.181,85.181,191199996.0
2005-09-08 16:05:00,85.199,85.199,85.169,85.178,234699996.0
2005-09-08 16:06:00,85.144,85.206,85.135,85.182,165900000.0
2005-09-08 16:07:00,85.182,85.219,85.178,85.213,151599999.0
2005-09-08 16:08:00,85.204,85.221,85.188,85.22,153800000.0
2005-09-08 16:09:00,85.239,85.243,85.215,85.218,285599998.0
2005-09-08 16:10:00,85.237,85.239,85.222,85.227,125200002.0
2005-09-08 16:11:00,85.169,85.2,85.135,85.172,198800001.0
2005-09-08 16:12:00,85.158,85.198,85.133,85.167,132900001.0
2005-09-08 16:13:00,85.216,85.22,85.192,85.197,181000000.0
2005-09-08 16:14:00,85.189,85.221,85.165,85.198,205700002.0
2005-09-08 16:15:00,85.193,85.213,85.182,85.196,197400003.0
2005-09-08 16:16:00,85.218,85.228,85.204,85.213,189600004.0
2005-09-08 16:17:00,85.201,85.221,85.182,85.205,265500000.0
2005-09-08 16:18:00,85.202,85.202,85.147,85.158,282300001.0
2005-09-08 16:19:00,85.183,85.183,85.161,85.162,117300000.0
2005-09-08 16:20:00,85.172,85.2,85.172,85.188,294999998.0
2005-09-08 16:21:00,85.171,85.189,85.156,85.181,209900003.0
2005-09-08 16:22:00,85.184,85.209,85.166,85.189,231199997.0
2005-09-08 16:23:00,85.222,85.222,85.187,85.19,191799999.0
2005-09-08 16:24:00,85.184,85.22,85.178,85.22,165699996.0
2005-09-08 16:25:00,85.241,85.248,85.216,85.218,171500001.0
2005-09-08 16:26:00,85.245,85.245,85.214,85.227,171000000.0
2005-09-08 16:27:00,85.22,85.247,85.19,85.221,174300000.0
2005-09-08 16:28:00,85.21,85.237,85.201,85.212,136000001.0
2005-09-08 16:29:00,85.203,85.242,85.201,85.237,154000000.0
2005-09-08 16:30:00,85.202,85.238,85.177,85.238,415399996.0
2005-09-08 16:31:00,85.226,85.252,85.221,85.252,191399996.0
2005-09-08 16:32:00,85.257,85.26,85.22,85.224,204800001.0
2005-09-08 16:33:00,85.237,85.27,85.237,85.269,221500000.0
2005-09-08 16:34:00,85.215,85.253,85.213,85.227,189500000.0
2005-09-08 16:35:00,85.238,85.247,85.22,85.247,205700002.0
2005-09-08 16:36:00,85.229,85.252,85.223,85.24,156299998.0
2005-09-08 16:37:00,85.238,85.238,85.18,85.186,132699998.0
2005-09-08 16:38:00,85.187,85.219,85.18,85.197,137799998.0
2005-09-08 16:39:00,85.194,85.223,85.182,85.223,232399999.0
2005-09-08 16:40:00,85.226,85.226,85.195,85.196,201200002.0
2005-09-08 16:41:00,85.181,85.218,85.18,85.218,197499999.0
2005-09-08 16:42:00,85.22,85.222,85.193,85.194,250299998.0
2005-09-08 16:43:00,85.204,85.215,85.174,85.187,279599997.0
2005-09-08 16:44:00,85.217,85.224,85.187,85.187,133000000.0
2005-09-08 16:45:00,85.178,85.2,85.174,85.195,94700001.0
2005-09-08 16:46:00,85.175,85.213,85.175,85.198,130899998.0
2005-09-08 16:47:00,85.203,85.203,85.169,85.174,108300003.0
2005-09-08 16:48:00,85.17,85.2,85.149,85.166,199000001.0
2005-09-08 16:49:00,85.189,85.22,85.185,85.195,279200000.0
2005-09-08 16:50:00,85.219,85.227,85.176,85.188,196800001.0
2005-09-08 16:51:00,85.228,85.228,85.164,85.164,139200000.0
2005-09-08 16:52:00,85.157,85.178,85.122,85.125,218600000.0
2005-09-08 16:53:00,85.187,85.19,85.168,85.17,250299998.0
2005-09-08 16:54:00,85.156,85.192,85.156,85.185,151799999.0
2005-09-08 16:55:00,85.119,85.18,85.119,85.18,166699999.0
2005-09-08 16:56:00,85.172,85.202,85.172,85.202,39900000.0
2005-09-08 16:57:00,85.169,85.187,85.149,85.185,183700000.0
2005-09-08 16:58:00,85.186,85.203,85.166,85.178,179800001.0
2005-09-08 16:59:00,85.191,85.226,85.173,85.205,322200004.0
2005-09-08 17:00:00,85.227,85.261,85.227,85.241,186699999.0
2005-09-08 17:01:00,85.221,85.24,85.2,85.203,240200004.0
2005-09-08 17:02:00,85.223,85.251,85.213,85.226,261899999.0
2005-09-08 17:03:00,85.223,85.237,85.202,85.229,241099999.0
2005-09-08 17:04:00,85.222,85.247,85.209,85.234,254599999.0
2005-09-08 17:05:00,85.228,85.239,85.21,85.229,143000001.0
2005-09-08 17:06:00,85.226,85.242,85.212,85.227,58000000.0
2005-09-08 17:07:00,85.239,85.267,85.23,85.265,158999997.0
2005-09-08 17:08:00,85.254,85.259,85.23,85.235,194199999.0
2005-09-08 17:09:00,85.229,85.274,85.218,85.233,193700002.0
2005-09-08 17:10:00,85.27,85.27,85.231,85.231,122700000.0
2005-09-08 17:11:00,85.22,85.238,85.177,85.191,169799998.0
2005-09-08 17:12:00,85.209,85.216,85.182,85.184,175299997.0
2005-09-08 17:13:00,85.198,85.198,85.145,85.145,165699998.0
2005-09-08 17:14:00,85.118,85.135,85.092,85.108,176500002.0
2005-09-08 17:15:00,85.105,85.136,85.098,85.121,271300000.0
2005-09-08 17:16:00,85.097,85.149,85.092,85.149,110000001.0
2005-09-08 17:17:00,85.149,85.172,85.091,85.108,109499999.0
2005-09-08 17:18:00,85.146,85.21,85.146,85.21,160599999.0
2005-09-08 17:19:00,85.205,85.208,85.158,85.187,152600000.0
2005-09-08 17:20:00,85.164,85.212,85.156,85.194,186599996.0
2005-09-08 17:21:00,85.21,85.218,85.175,85.197,272800000.0
2005-09-08 17:22:00,85.211,85.227,85.19,85.224,191500002.0
2005-09-08 17:23:00,85.217,85.24,85.179,85.23,272599995.0
2005-09-08 17:24:00,85.197,85.22,85.192,85.2,174700001.0
2005-09-08 17:25:00,85.21,85.21,85.181,85.188,258499999.0
2005-09-08 17:26:00,85.18,85.188,85.166,85.169,196800004.0
2005-09-08 17:27:00,85.163,85.178,85.142,85.16,215600001.0
2005-09-08 17:28:00,85.169,85.2,85.169,85.195,163099998.0
2005-09-08 17:29:00,85.166,85.205,85.165,85.205,144700000.0
2005-09-08 17:30:00,85.189,85.224,85.176,85.203,266999999.0
2005-09-08 17:31:00,85.187,85.214,85.17,85.178,175499999.0
2005-09-08 17:32:00,85.139,85.195,85.139,85.193,244300002.0
2005-09-08 17:33:00,85.212,85.22,85.17,85.188,248299999.0
2005-09-08 17:34:00,85.212,85.233,85.201,85.23,177699998.0
2005-09-08 17:35:00,85.211,85.241,85.193,85.241,211300002.0
2005-09-08 17:36:00,85.202,85.229,85.196,85.227,220400000.0
2005-09-08 17:37:00,85.188,85.226,85.17,85.198,156200000.0
2005-09-08 17:38:00,85.214,85.239,85.186,85.2,189600000.0
2005-09-08 17:39:00,85.212,85.239,85.208,85.218,135399999.0
2005-09-08 17:40:00,85.228,85.228,85.182,85.188,182100001.0
2005-09-08 17:41:00,85.213,85.218,85.178,85.178,310100001.0
2005-09-08 17:42:00,85.198,85.216,85.177,85.197,189199999.0
2005-09-08 17:43:00,85.222,85.229,85.194,85.215,196299999.0
2005-09-08 17:44:00,85.192,85.211,85.137,85.168,222899999.0
2005-09-08 17:45:00,85.159,85.188,85.159,85.176,246899996.0
2005-09-08 17:46:00,85.164,85.168,85.148,85.15,113099999.0
2005-09-08 17:47:00,85.147,85.182,85.142,85.154,227299996.0
2005-09-08 17:48:00,85.115,85.161,85.115,85.14,194199999.0
2005-09-08 17:49:00,85.13,85.151,85.11,85.128,148300001.0
2005-09-08 17:50:00,85.158,85.171,85.139,85.155,256299998.0
2005-09-08 17:51:00,85.139,85.159,85.126,85.151,285999994.0
2005-09-08 17:52:00,85.145,85.145,85.105,85.112,127499999.0
2005-09-08 17:53:00,85.121,85.145,85.078,85.145,178199999.0
2005-09-08 17:54:00,85.134,85.16,85.105,85.148,233799999.0
2005-09-08 17:55:00,85.136,85.149,85.101,85.115,218500003.0
2005-09-08 17:56:00,85.099,85.121,85.089,85.12,252199999.0
2005-09-08 17:57:00,85.124,85.136,85.102,85.111,111999998.0
2005-09-08 17:58:00,85.126,85.132,85.098,85.098,159500003.0
2005-09-08 17:59:00,85.128,85.142,85.11,85.11,288399998.0
2005-09-08 18:00:00,85.042,85.103,85.042,85.091,207300000.0
2005-09-08 18:01:00,85.067,85.115,85.046,85.093,1287299984.0
2005-09-08 18:02:00,85.116,85.116,85.053,85.053,1863499997.0
2005-09-08 18:03:00,85.16,85.19,85.12,85.14,1766599995.0
2005-09-08 18:04:00,85.113,85.134,85.093,85.104,1766599995.0
2005-09-08 18:05:00,85.109,85.13,85.094,85.118,1699400012.0
2005-09-08 18:06:00,85.132,85.132,85.09,85.105,1868199990.0
2005-09-08 18:07:00,85.108,85.136,85.078,85.095,2119500001.0
2005-09-08 18:08:00,85.16,85.17,85.13,85.15,1514899996.0
2005-09-08 18:09:00,85.108,85.13,85.088,85.112,1514899996.0
2005-09-08 18:10:00,85.12,85.121,85.07,85.098,1833899999.0
2005-09-08 18:11:00,85.151,85.151,85.117,85.117,955200005.0
2005-09-08 18:12:00,85.108,85.141,85.098,85.131,1284600001.0
2005-09-08 18:13:00,85.138,85.161,85.117,85.139,1640199990.0
2005-09-08 18:14:00,85.154,85.17,85.131,85.161,1572300006.0
2005-09-08 18:15:00,85.162,85.168,85.108,85.144,1789300007.0
2005-09-08 18:16:00,85.136,85.16,85.092,85.133,2094399997.0
2005-09-08 18:17:00,85.132,85.165,85.096,85.12,729000000.0
2005-09-08 18:18:00,85.108,85.126,85.059,85.081,1210599996.0
2005-09-08 18:19:00,85.124,85.129,85.094,85.117,1721399996.0
2005-09-08 18:20:00,85.095,85.149,85.08,85.141,1664500003.0
2005-09-08 18:21:00,85.122,85.165,85.108,85.165,1541999992.0
2005-09-08 18:22:00,85.168,85.181,85.112,85.131,1727899992.0
2005-09-08 18:23:00,85.174,85.174,85.105,85.136,2100500002.0
2005-09-08 18:24:00,85.13,85.146,85.101,85.121,1536100011.0
2005-09-08 18:25:00,85.19,85.22,85.18,85.19,1412999991.0
2005-09-08 18:26:00,85.105,85.145,85.09,85.11,1412999991.0
2005-09-08 18:27:00,85.098,85.146,85.097,85.102,1324399999.0
2005-09-08 18:28:00,85.115,85.13,85.091,85.13,1083000003.0
2005-09-08 18:29:00,85.13,85.145,85.087,85.116,1315000002.0
2005-09-08 18:30:00,85.097,85.127,85.08,85.115,637199998.0
2005-09-08 18:31:00,85.11,85.138,85.076,85.115,1207899986.0
2005-09-08 18:32:00,85.114,85.152,85.112,85.132,1560799997.0
2005-09-08 18:33:00,85.11,85.14,85.09,85.14,1890599996.0
2005-09-08 18:34:00,85.101,85.167,85.082,85.111,1843599993.0
2005-09-08 18:35:00,85.127,85.146,85.098,85.141,1586599992.0
2005-09-08 18:36:00,85.13,85.165,85.091,85.112,1416599992.0
2005-09-08 18:37:00,85.15,85.171,85.106,85.137,1021499999.0
2005-09-08 18:38:00,85.126,85.169,85.098,85.169,599999999.0
2005-09-08 18:39:00,85.137,85.169,85.128,85.154,411099994.0
2005-09-08 18:40:00,85.156,85.168,85.125,85.125,838499992.0
2005-09-08 18:41:00,85.13,85.155,85.123,85.131,582899999.0
2005-09-08 18:42:00,85.119,85.152,85.101,85.111,622600003.0
2005-09-08 18:43:00,85.161,85.178,85.131,85.168,1217299993.0
2005-09-08 18:44:00,85.177,85.2,85.148,85.157,958099991.0
2005-09-08 18:45:00,85.187,85.221,85.16,85.182,1014699996.0
2005-09-08 18:46:00,85.173,85.227,85.165,85.195,678200004.0
2005-09-08 18:47:00,85.202,85.233,85.174,85.207,720600004.0
2005-09-08 18:48:00,85.195,85.221,85.162,85.187,665199995.0
2005-09-08 18:49:00,85.19,85.232,85.178,85.216,886400006.0
2005-09-08 18:50:00,85.219,85.219,85.16,85.173,1004199994.0
2005-09-08 18:51:00,85.215,85.253,85.205,85.209,563299995.0
2005-09-08 18:52:00,85.219,85.236,85.188,85.202,936599994.0
2005-09-08 18:53:00,85.215,85.244,85.201,85.224,1014100002.0
2005-09-08 18:54:00,85.163,85.235,85.16,85.202,863099996.0
2005-09-08 18:55:00,85.196,85.209,85.166,85.166,980399996.0
2005-09-08 18:56:00,85.172,85.195,85.152,85.184,653800002.0
2005-09-08 18:57:00,85.163,85.194,85.15,85.191,382099999.0
2005-09-08 18:58:00,85.19,85.217,85.168,85.187,1247100010.0
2005-09-08 18:59:00,85.16,85.18,85.132,85.149,884100004.0
2005-09-08 19:00:00,85.135,85.167,85.125,85.138,754499994.0
2005-09-08 19:01:00,85.141,85.172,85.13,85.146,563499996.0
2005-09-08 19:02:00,85.131,85.17,85.128,85.17,304399999.0
2005-09-08 19:03:00,85.15,85.166,85.119,85.16,796899997.0
2005-09-08 19:04:00,85.145,85.176,85.135,85.176,488100000.0
2005-09-08 19:05:00,85.161,85.181,85.145,85.146,530300001.0
2005-09-08 19:06:00,85.186,85.195,85.147,85.155,596800002.0
2005-09-08 19:07:00,85.17,85.202,85.163,85.188,984499991.0
2005-09-08 19:08:00,85.199,85.218,85.165,85.17,849200005.0
2005-09-08 19:09:00,85.192,85.21,85.173,85.181,680699988.0
2005-09-08 19:10:00,85.173,85.202,85.145,85.202,577499998.0
2005-09-08 19:11:00,85.184,85.225,85.182,85.225,140500001.0
2005-09-08 19:12:00,85.217,85.244,85.207,85.243,341500001.0
2005-09-08 19:13:00,85.199,85.25,85.191,85.223,392399996.0
2005-09-08 19:14:00,85.186,85.217,85.182,85.209,446100000.0
2005-09-08 19:15:00,85.192,85.213,85.171,85.198,713399997.0
2005-09-08 19:16:00,85.163,85.209,85.153,85.19,208600001.0
2005-09-08 19:17:00,85.186,85.198,85.173,85.175,679699998.0
2005-09-08 19:18:00,85.184,85.203,85.14,85.152,467400006.0
2005-09-08 19:19:00,85.166,85.186,85.139,85.171,680299995.0
2005-09-08 19:20:00,85.162,85.194,85.143,85.157,434800000.0
2005-09-08 19:21:00,85.18,85.194,85.145,85.181,377200002.0
2005-09-08 19:22:00,85.127,85.184,85.111,85.166,253799998.0
2005-09-08 19:23:00,85.199,85.199,85.152,85.171,1430999998.0
2005-09-08 19:24:00,85.17,85.21,85.141,85.205,564000000.0
2005-09-08 19:25:00,85.21,85.222,85.168,85.213,867999995.0
2005-09-08 19:26:00,85.177,85.217,85.172,85.217,1354299997.0
2005-09-08 19:27:00,85.192,85.244,85.186,85.21,1024000003.0
2005-09-08 19:28:00,85.254,85.302,85.251,85.261,636299996.0
2005-09-08 19:29:00,85.231,85.253,85.205,85.242,706600001.0
2005-09-08 19:30:00,85.234,85.234,85.176,85.204,845099998.0
2005-09-08 19:31:00,85.198,85.218,85.165,85.195,525599997.0
2005-09-08 19:32:00,85.207,85.223,85.181,85.197,786999992.0
2005-09-08 19:33:00,85.179,85.215,85.147,85.215,612499998.0
2005-09-08 19:34:00,85.192,85.215,85.158,85.195,834900000.0
2005-09-08 19:35:00,85.185,85.209,85.157,85.209,736400000.0
2005-09-08 19:36:00,85.205,85.233,85.184,85.202,565999997.0
2005-09-08 19:37:00,85.208,85.228,85.185,85.226,240800002.0
2005-09-08 19:38:00,85.191,85.234,85.181,85.193,991399992.0
2005-09-08 19:39:00,85.209,85.231,85.175,85.179,884700001.0
2005-09-08 19:40:00,85.183,85.222,85.175,85.222,671099997.0
2005-09-08 19:41:00,85.189,85.244,85.174,85.244,825600001.0
2005-09-08 19:42:00,85.236,85.238,85.202,85.208,576600000.0
2005-09-08 19:43:00,85.231,85.238,85.196,85.208,398800001.0
2005-09-08 19:44:00,85.24,85.265,85.22,85.265,380800000.0
2005-09-08 19:45:00,85.25,85.267,85.213,85.247,506399998.0
2005-09-08 19:46:00,85.256,85.274,85.227,85.247,366000002.0
2005-09-08 19:47:00,85.202,85.265,85.202,85.254,209900005.0
2005-09-08 19:48:00,85.228,85.255,85.204,85.237,880399998.0
2005-09-08 19:49:00,85.238,85.238,85.178,85.178,685100008.0
2005-09-08 19:50:00,85.215,85.234,85.177,85.208,325999999.0
2005-09-08 19:51:00,85.233,85.24,85.198,85.22,362700001.0
2005-09-08 19:52:00,85.191,85.253,85.191,85.245,597299998.0
2005-09-08 19:53:00,85.234,85.259,85.213,85.223,688800000.0
2005-09-08 19:54:00,85.247,85.247,85.188,85.188,1024300005.0
2005-09-08 19:55:00,85.205,85.254,85.19,85.19,342800003.0
2005-09-08 19:56:00,85.218,85.241,85.193,85.208,255999997.0
2005-09-08 19:57:00,85.245,85.248,85.194,85.22,405499998.0
2005-09-08 19:58:00,85.241,85.258,85.196,85.213,848300001.0
2005-09-08 19:59:00,85.206,85.257,85.178,85.2,691899997.0
2005-09-08 20:00:00,85.248,85.255,85.187,85.231,410299998.0
2005-09-08 20:01:00,85.216,85.264,85.207,85.24,507400001.0
2005-09-08 20:02:00,85.246,85.261,85.217,85.229,658800000.0
2005-09-08 20:03:00,85.228,85.301,85.224,85.28,380100003.0
2005-09-08 20:04:00,85.285,85.3,85.241,85.298,291799998.0
2005-09-08 20:05:00,85.275,85.308,85.243,85.274,530600000.0
2005-09-08 20:06:00,85.243,85.288,85.24,85.253,940099998.0
2005-09-08 20:07:00,85.283,85.314,85.247,85.313,628599998.0
2005-09-08 20:08:00,85.302,85.304,85.248,85.287,414900003.0
2005-09-08 20:09:00,85.3,85.3,85.256,85.256,582199996.0
2005-09-08 20:10:00,85.308,85.324,85.293,85.298,598299996.0
2005-09-08 20:11:00,85.304,85.304,85.264,85.267,863900006.0
2005-09-08 20:12:00,85.288,85.297,85.245,85.271,1446000001.0
2005-09-08 20:13:00,85.278,85.295,85.225,85.254,687999996.0
2005-09-08 20:14:00,85.279,85.293,85.253,85.257,503099999.0
2005-09-08 20:15:00,85.24,85.287,85.24,85.262,795199996.0
2005-09-08 20:16:00,85.293,85.299,85.24,85.294,791000000.0
2005-09-08 20:17:00,85.284,85.3,85.254,85.272,353099996.0
2005-09-08 20:18:00,85.274,85.298,85.265,85.282,179000002.0
2005-09-08 20:19:00,85.266,85.293,85.238,85.248,378200002.0
2005-09-08 20:20:00,85.243,85.306,85.243,85.306,740699999.0
2005-09-08 20:21:00,85.285,85.297,85.25,85.283,570499997.0
2005-09-08 20:22:00,85.266,85.303,85.245,85.291,921100003.0
2005-09-08 20:23:00,85.263,85.297,85.248,85.278,531299999.0
2005-09-08 20:24:00,85.282,85.31,85.261,85.277,433799999.0
2005-09-08 20:25:00,85.286,85.318,85.275,85.302,671399996.0
2005-09-08 20:26:00,85.307,85.307,85.251,85.277,542400006.0
2005-09-08 20:27:00,85.279,85.327,85.264,85.327,427099995.0
2005-09-08 20:28:00,85.279,85.331,85.265,85.282,916199998.0
2005-09-08 20:29:00,85.32,85.329,85.285,85.287,1603399993.0
2005-09-08 20:30:00,85.289,85.321,85.273,85.321,1709899992.0
2005-09-08 20:31:00,85.308,85.318,85.272,85.29,1225900005.0
2005-09-08 20:32:00,85.324,85.324,85.279,85.282,1113900002.0
2005-09-08 20:33:00,85.302,85.302,85.256,85.262,483900001.0
2005-09-08 20:34:00,85.262,85.305,85.254,85.259,438400003.0
2005-09-08 20:35:00,85.278,85.306,85.257,85.295,542299999.0
2005-09-08 20:36:00,85.294,85.294,85.231,85.253,633100003.0
2005-09-08 20:37:00,85.244,85.307,85.244,85.304,630500004.0
2005-09-08 20:38:00,85.3,85.3,85.248,85.277,864799999.0
2005-09-08 20:39:00,85.278,85.306,85.265,85.296,659600001.0
2005-09-08 20:40:00,85.312,85.314,85.284,85.284,1450100000.0
2005-09-08 20:41:00,85.306,85.34,85.296,85.322,1147199986.0
2005-09-08 20:42:00,85.358,85.358,85.275,85.299,1030599996.0
2005-09-08 20:43:00,85.315,85.318,85.27,85.302,1040899995.0
2005-09-08 20:44:00,85.285,85.327,85.273,85.304,721100004.0
2005-09-08 20:45:00,85.305,85.341,85.279,85.334,663699997.0
2005-09-08 20:46:00,85.307,85.348,85.287,85.309,586199998.0
2005-09-08 20:47:00,85.328,85.352,85.3,85.32,855399996.0
2005-09-08 20:48:00,85.335,85.349,85.28,85.313,785000001.0
2005-09-08 20:49:00,85.317,85.34,85.291,85.309,624500002.0
2005-09-08 20:50:00,85.332,85.353,85.305,85.337,1257999997.0
2005-09-08 20:51:00,85.309,85.329,85.286,85.325,599600002.0
2005-09-08 20:52:00,85.286,85.322,85.272,85.275,242999999.0
2005-09-08 20:53:00,85.313,85.322,85.278,85.285,1161999996.0
2005-09-08 20:54:00,85.275,85.318,85.262,85.279,430199998.0
2005-09-08 20:55:00,85.31,85.337,85.297,85.312,1404900005.0
2005-09-08 20:56:00,85.275,85.343,85.258,85.309,569800000.0
2005-09-08 20:57:00,85.32,85.338,85.305,85.337,706600000.0
2005-09-08 20:58:00,85.314,85.343,85.299,85.319,1420099997.0
2005-09-08 20:59:00,85.307,85.328,85.288,85.322,1213100000.0
2005-09-08 21:00:00,85.309,85.332,85.298,85.298,1135499996.0
2005-09-08 21:01:00,85.287,85.328,85.266,85.328,1172100000.0
2005-09-08 21:02:00,85.32,85.351,85.3,85.35,435400000.0
2005-09-08 21:03:00,85.319,85.359,85.288,85.359,499499995.0
2005-09-08 21:04:00,85.361,85.375,85.321,85.332,452300000.0
2005-09-08 21:05:00,85.337,85.357,85.305,85.338,688000004.0
2005-09-08 21:06:00,85.312,85.361,85.303,85.342,500300003.0
2005-09-08 21:07:00,85.33,85.367,85.322,85.356,755599999.0
2005-09-08 21:08:00,85.338,85.367,85.304,85.342,800099993.0
2005-09-08 21:09:00,85.342,85.367,85.321,85.321,329700000.0
2005-09-08 21:10:00,85.33,85.362,85.298,85.338,738000000.0
2005-09-08 21:11:00,85.359,85.359,85.3,85.342,582400001.0
2005-09-08 21:12:00,85.289,85.346,85.289,85.322,293599998.0
2005-09-08 21:13:00,85.311,85.34,85.292,85.295,403299998.0
2005-09-08 21:14:00,85.327,85.35,85.293,85.316,646500005.0
2005-09-08 21:15:00,85.346,85.367,85.318,85.324,906600003.0
2005-09-08 21:16:00,85.287,85.355,85.287,85.349,635799998.0
2005-09-08 21:17:00,85.323,85.359,85.287,85.351,1070600006.0
2005-09-08 21:18:00,85.333,85.357,85.305,85.357,565499997.0
2005-09-08 21:19:00,85.319,85.346,85.3,85.338,771400001.0
2005-09-08 21:20:00,85.296,85.338,85.286,85.327,1272700001.0
2005-09-08 21:21:00,85.32,85.328,85.284,85.3,935099997.0
2005-09-08 21:22:00,85.32,85.324,85.279,85.3,919000008.0
2005-09-08 21:23:00,85.311,85.344,85.273,85.273,784600000.0
2005-09-08 21:24:00,85.332,85.332,85.282,85.303,916199994.0
2005-09-08 21:25:00,85.31,85.344,85.295,85.316,1295000000.0
2005-09-08 21:26:00,85.324,85.334,85.29,85.302,405399999.0
2005-09-08 21:27:00,85.331,85.343,85.287,85.29,384800006.0
2005-09-08 21:28:00,85.303,85.337,85.284,85.337,331200002.0
2005-09-08 21:29:00,85.321,85.34,85.291,85.334,622499999.0
2005-09-08 21:30:00,85.328,85.348,85.306,85.319,416099994.0
2005-09-08 21:31:00,85.316,85.34,85.289,85.31,238099999.0
2005-09-08 21:32:00,85.339,85.354,85.306,85.346,366399998.0
2005-09-08 21:33:00,85.303,85.35,85.288,85.35,422999999.0
2005-09-08 21:34:00,85.318,85.342,85.294,85.301,192399998.0
2005-09-08 21:35:00,85.304,85.353,85.299,85.316,442999996.0
2005-09-08 21:36:00,85.321,85.36,85.292,85.336,507400000.0
2005-09-08 21:37:00,85.31,85.355,85.295,85.31,617700000.0
2005-09-08 21:38:00,85.317,85.341,85.303,85.317,156200000.0
2005-09-08 21:39:00,85.328,85.355,85.283,85.289,285899999.0
2005-09-08 21:40:00,85.325,85.361,85.283,85.335,547899995.0
2005-09-08 21:41:00,85.365,85.398,85.346,85.379,251100002.0
2005-09-08 21:42:00,85.338,85.372,85.32,85.358,315299999.0
2005-09-08 21:43:00,85.359,85.381,85.323,85.371,272299998.0
2005-09-08 21:44:00,85.311,85.366,85.311,85.35,1045999992.0
2005-09-08 21:45:00,85.337,85.378,85.326,85.36,418899995.0
2005-09-08 21:46:00,85.358,85.378,85.33,85.337,176699999.0
2005-09-08 21:47:00,85.346,85.365,85.316,85.363,331899997.0
2005-09-08 21:48:00,85.33,85.36,85.282,85.338,787100000.0
2005-09-08 21:49:00,85.337,85.363,85.305,85.351,331299994.0
2005-09-08 21:50:00,85.298,85.348,85.298,85.348,150700000.0
2005-09-08 21:51:00,85.303,85.348,85.303,85.348,278999995.0
2005-09-08 21:52:00,85.315,85.337,85.295,85.307,230500005.0
2005-09-08 21:53:00,85.292,85.349,85.292,85.33,592800003.0
2005-09-08 21:54:00,85.356,85.367,85.315,85.352,229199999.0
2005-09-08 21:55:00,85.351,85.351,85.298,85.323,212299998.0
2005-09-08 21:56:00,85.348,85.369,85.332,85.366,249399999.0
2005-09-08 21:57:00,85.348,85.368,85.33,85.363,299400004.0
2005-09-08 21:58:00,85.369,85.373,85.349,85.356,131500000.0
2005-09-08 21:59:00,85.355,85.384,85.317,85.317,349300000.0
2005-09-08 22:00:00,85.369,85.369,85.319,85.343,568799995.0
2005-09-08 22:01:00,85.357,85.364,85.316,85.35,597899991.0
2005-09-08 22:02:00,85.352,85.385,85.344,85.367,613799998.0
2005-09-08 22:03:00,85.354,85.391,85.328,85.372,318499999.0
2005-09-08 22:04:00,85.321,85.38,85.317,85.348,683299998.0
2005-09-08 22:05:00,85.343,85.382,85.329,85.337,185000000.0
2005-09-08 22:06:00,85.322,85.381,85.302,85.365,179600000.0
2005-09-08 22:07:00,85.354,85.377,85.324,85.362,275400004.0
2005-09-08 22:08:00,85.329,85.355,85.307,85.321,151000001.0
2005-09-08 22:09:00,85.328,85.36,85.322,85.343,251200001.0
2005-09-08 22:10:00,85.31,85.363,85.29,85.363,208299997.0
2005-09-08 22:11:00,85.347,85.378,85.327,85.358,370200003.0
2005-09-08 22:12:00,85.362,85.387,85.326,85.363,296499997.0
2005-09-08 22:13:00,85.342,85.365,85.313,85.345,443399996.0
2005-09-08 22:14:00,85.317,85.356,85.298,85.313,233200000.0
2005-09-08 22:15:00,85.358,85.362,85.319,85.322,272399998.0
2005-09-08 22:16:00,85.368,85.374,85.324,85.335,430200004.0
2005-09-08 22:17:00,85.362,85.376,85.325,85.354,185199996.0
2005-09-08 22:18:00,85.359,85.382,85.33,85.377,456699998.0
2005-09-08 22:19:00,85.371,85.382,85.33,85.338,233200000.0
2005-09-08 22:20:00,85.378,85.386,85.335,85.335,220699999.0
2005-09-08 22:21:00,85.4,85.401,85.334,85.334,247899999.0
2005-09-08 22:22:00,85.355,85.391,85.337,85.38,385599999.0
2005-09-08 22:23:00,85.369,85.39,85.35,85.365,515499999.0
2005-09-08 22:24:00,85.329,85.379,85.329,85.354,323700000.0
2005-09-08 22:25:00,85.38,85.395,85.359,85.378,262800000.0
2005-09-08 22:26:00,85.371,85.376,85.343,85.343,287999997.0
2005-09-08 22:27:00,85.357,85.382,85.311,85.35,628399993.0
2005-09-08 22:28:00,85.355,85.364,85.312,85.364,373499998.0
2005-09-08 22:29:00,85.346,85.368,85.305,85.345,245400002.0
2005-09-08 22:30:00,85.363,85.363,85.316,85.331,190599999.0
2005-09-08 22:31:00,85.358,85.375,85.305,85.342,475400000.0
2005-09-08 22:32:00,85.362,85.365,85.309,85.326,430199998.0
2005-09-08 22:33:00,85.375,85.385,85.34,85.356,654199993.0
2005-09-08 22:34:00,85.331,85.364,85.3,85.346,531899993.0
2005-09-08 22:35:00,85.348,85.368,85.327,85.36,176400001.0
2005-09-08 22:36:00,85.354,85.363,85.302,85.302,310399998.0
2005-09-08 22:37:00,85.322,85.361,85.291,85.336,194100001.0
2005-09-08 22:38:00,85.343,85.348,85.31,85.33,183100000.0
2005-09-08 22:39:00,85.364,85.364,85.306,85.308,236200001.0
2005-09-08 22:40:00,85.333,85.36,85.297,85.323,368499996.0
2005-09-08 22:41:00,85.302,85.363,85.302,85.363,240300002.0
2005-09-08 22:42:00,85.337,85.356,85.298,85.3,238899999.0
2005-09-08 22:43:00,85.34,85.363,85.314,85.354,214400002.0
2005-09-08 22:44:00,85.332,85.36,85.319,85.346,349299998.0
2005-09-08 22:45:00,85.35,85.359,85.31,85.315,482999999.0
2005-09-08 22:46:00,85.326,85.36,85.309,85.311,301399997.0
2005-09-08 22:47:00,85.349,85.36,85.309,85.335,205099998.0
2005-09-08 22:48:00,85.328,85.358,85.304,85.326,325300001.0
2005-09-08 22:49:00,85.345,85.365,85.323,85.342,166900000.0
2005-09-08 22:50:00,85.323,85.362,85.31,85.348,191300000.0
2005-09-08 22:51:00,85.37,85.37,85.298,85.318,189100000.0
2005-09-08 22:52:00,85.319,85.384,85.319,85.361,231000000.0
2005-09-08 22:53:00,85.357,85.392,85.332,85.392,506700002.0
2005-09-08 22:54:00,85.385,85.404,85.36,85.375,304899998.0
2005-09-08 22:55:00,85.371,85.371,85.315,85.321,283300002.0
2005-09-08 22:56:00,85.326,85.361,85.306,85.341,334500000.0
2005-09-08 22:57:00,85.37,85.393,85.308,85.37,335699997.0
2005-09-08 22:58:00,85.345,85.368,85.303,85.33,152900000.0
2005-09-08 22:59:00,85.346,85.372,85.259,85.335,651199989.0
2005-09-08 23:00:00,85.338,85.356,85.305,85.356,176699999.0
2005-09-08 23:01:00,85.367,85.367,85.26,85.33,197800000.0
2005-09-08 23:02:00,85.339,85.374,85.322,85.354,237999997.0
2005-09-08 23:03:00,85.32,85.361,85.31,85.324,226800002.0
2005-09-08 23:04:00,85.326,85.357,85.314,85.342,125899999.0
2005-09-08 23:05:00,85.336,85.344,85.314,85.314,125699998.0
2005-09-08 23:06:00,85.335,85.359,85.313,85.339,207300002.0
2005-09-08 23:07:00,85.349,85.371,85.34,85.37,198999999.0
2005-09-08 23:08:00,85.358,85.371,85.337,85.371,176000000.0
2005-09-08 23:09:00,85.391,85.392,85.308,85.308,225200003.0
2005-09-08 23:10:00,85.326,85.364,85.318,85.35,258299997.0
2005-09-08 23:11:00,85.374,85.387,85.343,85.365,252399995.0
2005-09-08 23:12:00,85.358,85.372,85.337,85.344,128800000.0
2005-09-08 23:13:00,85.339,85.349,85.305,85.305,241899998.0
2005-09-08 23:14:00,85.307,85.353,85.306,85.352,237500000.0
2005-09-08 23:15:00,85.316,85.339,85.285,85.298,185300000.0
2005-09-08 23:16:00,85.314,85.325,85.29,85.298,234199997.0
2005-09-08 23:17:00,85.31,85.346,85.299,85.321,281199998.0
2005-09-08 23:18:00,85.347,85.348,85.32,85.333,182400000.0
2005-09-08 23:19:00,85.346,85.346,85.299,85.304,180600000.0
2005-09-08 23:20:00,85.324,85.362,85.313,85.345,240200003.0
2005-09-08 23:21:00,85.318,85.352,85.317,85.352,142099999.0
2005-09-08 23:22:00,85.354,85.354,85.315,85.33,189299997.0
2005-09-08 23:23:00,85.364,85.368,85.3,85.3,216800000.0
2005-09-08 23:24:00,85.38,85.38,85.325,85.367,246100001.0
2005-09-08 23:25:00,85.38,85.38,85.345,85.357,213400000.0
2005-09-08 23:26:00,85.322,85.364,85.311,85.331,150500000.0
2005-09-08 23:27:00,85.342,85.362,85.318,85.355,115100001.0
2005-09-08 23:28:00,85.35,85.361,85.318,85.318,163700001.0
2005-09-08 23:29:00,85.362,85.389,85.337,85.375,278100000.0
2005-09-08 23:30:00,85.333,85.37,85.333,85.354,110300000.0
2005-09-08 23:31:00,85.348,85.372,85.301,85.329,223899998.0
2005-09-08 23:32:00,85.295,85.389,85.295,85.37,133300000.0
2005-09-08 23:33:00,85.334,85.371,85.334,85.366,196000000.0
2005-09-08 23:34:00,85.351,85.387,85.327,85.367,274600002.0
2005-09-08 23:35:00,85.36,85.364,85.331,85.332,220399998.0
2005-09-08 23:36:00,85.339,85.377,85.327,85.346,280599998.0
2005-09-08 23:37:00,85.37,85.37,85.329,85.343,194600000.0
2005-09-08 23:38:00,85.336,85.358,85.32,85.352,192399995.0
2005-09-08 23:39:00,85.361,85.371,85.306,85.333,133899996.0
2005-09-08 23:40:00,85.365,85.365,85.325,85.333,158599999.0
2005-09-08 23:41:00,85.357,85.372,85.328,85.357,256200002.0
2005-09-08 23:42:00,85.32,85.349,85.316,85.328,174699998.0
2005-09-08 23:43:00,85.338,85.372,85.338,85.36,143100001.0
2005-09-08 23:44:00,85.327,85.357,85.317,85.357,108499999.0
2005-09-08 23:45:00,85.327,85.356,85.306,85.317,211699998.0
2005-09-08 23:46:00,85.36,85.36,85.32,85.323,177699996.0
2005-09-08 23:47:00,85.328,85.351,85.302,85.322,161399999.0
2005-09-08 23:48:00,85.352,85.366,85.316,85.35,244500000.0
2005-09-08 23:49:00,85.337,85.381,85.314,85.36,192100001.0
2005-09-08 23:50:00,85.37,85.37,85.318,85.321,172799998.0
2005-09-08 23:51:00,85.308,85.366,85.292,85.33,215799998.0
2005-09-08 23:52:00,85.331,85.385,85.326,85.366,190500002.0
2005-09-08 23:53:00,85.333,85.371,85.308,85.371,233500002.0
2005-09-08 23:54:00,85.311,85.381,85.311,85.381,125700001.0
2005-09-08 23:55:00,85.369,85.39,85.327,85.335,241199998.0
2005-09-08 23:56:00,85.36,85.38,85.358,85.372,168500004.0
2005-09-08 23:57:00,85.356,85.357,85.31,85.31,120699998.0
2005-09-08 23:58:00,85.351,85.364,85.334,85.337,192599998.0
2005-09-08 23:59:00,85.317,85.354,85.313,85.34,193100003.0
2005-09-09 00:00:00,85.327,85.364,85.318,85.364,182000001.0
2005-09-09 00:01:00,85.35,85.38,85.319,85.362,212200000.0
2005-09-09 00:02:00,85.365,85.382,85.341,85.362,136400000.0
2005-09-09 00:03:00,85.303,85.368,85.303,85.356,230399996.0
2005-09-09 00:04:00,85.377,85.377,85.319,85.342,136200000.0
2005-09-09 00:05:00,85.374,85.379,85.337,85.358,143499999.0
2005-09-09 00:06:00,85.333,85.371,85.319,85.371,205400002.0
2005-09-09 00:07:00,85.321,85.355,85.317,85.341,111200000.0
2005-09-09 00:08:00,85.295,85.356,85.294,85.356,94299999.0
2005-09-09 00:09:00,85.32,85.34,85.297,85.327,228800005.0
2005-09-09 00:10:00,85.301,85.374,85.278,85.341,231099999.0
2005-09-09 00:11:00,85.324,85.363,85.32,85.363,145400001.0
2005-09-09 00:12:00,85.337,85.359,85.32,85.339,193700000.0
2005-09-09 00:13:00,85.327,85.361,85.327,85.35,254199996.0
2005-09-09 00:14:00,85.332,85.35,85.302,85.32,198400002.0
2005-09-09 00:15:00,85.295,85.338,85.295,85.338,172799999.0
2005-09-09 00:16:00,85.277,85.332,85.273,85.325,186899998.0
2005-09-09 00:17:00,85.347,85.358,85.304,85.307,202199999.0
2005-09-09 00:18:00,85.355,85.355,85.317,85.317,237900001.0
2005-09-09 00:19:00,85.32,85.339,85.309,85.336,143100000.0
2005-09-09 00:20:00,85.333,85.333,85.286,85.288,176300000.0
2005-09-09 00:21:00,85.315,85.325,85.29,85.29,128400001.0
2005-09-09 00:22:00,85.294,85.33,85.272,85.308,179700000.0
2005-09-09 00:23:00,85.301,85.325,85.251,85.293,303999998.0
2005-09-09 00:24:00,85.267,85.306,85.264,85.306,199699998.0
2005-09-09 00:25:00,85.298,85.329,85.272,85.329,221300003.0
2005-09-09 00:26:00,85.333,85.335,85.301,85.316,201299993.0
2005-09-09 00:27:00,85.308,85.325,85.245,85.26,147500001.0
2005-09-09 00:28:00,85.268,85.296,85.262,85.287,268699994.0
2005-09-09 00:29:00,85.3,85.324,85.282,85.308,189300002.0
2005-09-09 00:30:00,85.317,85.318,85.236,85.236,224600000.0
2005-09-09 00:31:00,85.248,85.289,85.241,85.263,121100001.0
2005-09-09 00:32:00,85.281,85.293,85.249,85.263,174899998.0
2005-09-09 00:33:00,85.272,85.284,85.235,85.263,210100000.0
2005-09-09 00:34:00,85.281,85.302,85.258,85.279,190000000.0
2005-09-09 00:35:00,85.299,85.301,85.277,85.277,204100000.0
2005-09-09 00:36:00,85.29,85.313,85.271,85.299,266899996.0
2005-09-09 00:37:00,85.307,85.322,85.287,85.296,190900004.0
2005-09-09 00:38:00,85.306,85.343,85.282,85.296,271399998.0
2005-09-09 00:39:00,85.293,85.35,85.288,85.331,145699999.0
2005-09-09 00:40:00,85.312,85.336,85.304,85.33,193799994.0
2005-09-09 00:41:00,85.336,85.345,85.302,85.327,168899999.0
2005-09-09 00:42:00,85.34,85.351,85.299,85.299,305799999.0
2005-09-09 00:43:00,85.305,85.331,85.292,85.296,127199998.0
2005-09-09 00:44:00,85.329,85.331,85.295,85.297,237300001.0
2005-09-09 00:45:00,85.304,85.322,85.274,85.294,232699997.0
2005-09-09 00:46:00,85.335,85.335,85.317,85.317,97499998.0
2005-09-09 00:47:00,85.327,85.327,85.289,85.298,154700001.0
2005-09-09 00:48:00,85.317,85.333,85.29,85.308,234399998.0
2005-09-09 00:49:00,85.307,85.323,85.282,85.307,129400001.0
2005-09-09 00:50:00,85.308,85.32,85.29,85.298,162899999.0
2005-09-09 00:51:00,85.315,85.315,85.263,85.305,194399999.0
2005-09-09 00:52:00,85.32,85.334,85.28,85.286,265800000.0
2005-09-09 00:53:00,85.318,85.318,85.271,85.286,170499997.0
2005-09-09 00:54:00,85.255,85.294,85.255,85.29,196399999.0
2005-09-09 00:55:00,85.275,85.301,85.258,85.258,396699999.0
2005-09-09 00:56:00,85.256,85.286,85.256,85.283,205999999.0
2005-09-09 00:57:00,85.287,85.308,85.271,85.292,161600001.0
2005-09-09 00:58:00,85.271,85.298,85.271,85.286,149500001.0
2005-09-09 00:59:00,85.304,85.309,85.277,85.291,144300002.0
2005-09-09 01:00:00,85.31,85.317,85.245,85.277,252900000.0
2005-09-09 01:01:00,85.268,85.311,85.258,85.311,71200000.0
2005-09-09 01:02:00,85.303,85.303,85.257,85.263,171699999.0
2005-09-09 01:03:00,85.287,85.292,85.254,85.266,116000000.0
2005-09-09 01:04:00,85.281,85.31,85.268,85.305,202600003.0
2005-09-09 01:05:00,85.285,85.319,85.275,85.313,181199998.0
2005-09-09 01:06:00,85.295,85.311,85.268,85.295,111200000.0
2005-09-09 01:07:00,85.304,85.323,85.278,85.302,68099999.0
2005-09-09 01:08:00,85.322,85.322,85.277,85.3,217099996.0
2005-09-09 01:09:00,85.297,85.316,85.273,85.302,227800000.0
2005-09-09 01:10:00,85.298,85.322,85.271,85.305,186799995.0
2005-09-09 01:11:00,85.293,85.315,85.281,85.315,185899996.0
2005-09-09 01:12:00,85.306,85.319,85.278,85.296,154100001.0
2005-09-09 01:13:00,85.326,85.326,85.274,85.276,163799999.0
2005-09-09 01:14:00,85.304,85.311,85.273,85.285,316300001.0
2005-09-09 01:15:00,85.261,85.302,85.253,85.254,252299995.0
2005-09-09 01:16:00,85.228,85.287,85.211,85.287,178699999.0
2005-09-09 01:17:00,85.271,85.285,85.239,85.254,171099998.0
2005-09-09 01:18:00,85.25,85.278,85.224,85.25,130500000.0
2005-09-09 01:19:00,85.277,85.292,85.262,85.276,282199997.0
2005-09-09 01:20:00,85.258,85.286,85.247,85.257,153199999.0
2005-09-09 01:21:00,85.279,85.281,85.247,85.247,188499999.0
2005-09-09 01:22:00,85.282,85.305,85.263,85.284,186600002.0
2005-09-09 01:23:00,85.295,85.311,85.273,85.284,256200000.0
2005-09-09 01:24:00,85.254,85.302,85.248,85.284,217499999.0
2005-09-09 01:25:00,85.274,85.306,85.254,85.306,220499996.0
2005-09-09 01:26:00,85.312,85.32,85.294,85.298,209000001.0
2005-09-09 01:27:00,85.281,85.298,85.257,85.272,147700000.0
2005-09-09 01:28:00,85.283,85.295,85.239,85.239,156199999.0
2005-09-09 01:29:00,85.28,85.28,85.244,85.251,171500001.0
2005-09-09 01:30:00,85.257,85.285,85.247,85.277,200099998.0
2005-09-09 01:31:00,85.274,85.315,85.272,85.301,322199999.0
2005-09-09 01:32:00,85.297,85.297,85.256,85.273,143800002.0
2005-09-09 01:33:00,85.268,85.286,85.25,85.278,169000002.0
2005-09-09 01:34:00,85.211,85.266,85.211,85.266,176899999.0
2005-09-09 01:35:00,85.264,85.286,85.244,85.262,158500000.0
2005-09-09 01:36:00,85.26,85.275,85.237,85.246,212300001.0
2005-09-09 01:37:00,85.25,85.278,85.236,85.271,133100000.0
2005-09-09 01:38:00,85.26,85.282,85.217,85.225,159399998.0
2005-09-09 01:39:00,85.251,85.272,85.224,85.243,137700001.0
2005-09-09 01:40:00,85.239,85.255,85.217,85.236,150700000.0
2005-09-09 01:41:00,85.233,85.256,85.217,85.236,149400000.0
2005-09-09 01:42:00,85.231,85.247,85.201,85.21,200400000.0
2005-09-09 01:43:00,85.272,85.279,85.242,85.244,158300004.0
2005-09-09 01:44:00,85.221,85.244,85.19,85.206,150900000.0
2005-09-09 01:45:00,85.208,85.23,85.192,85.23,154200000.0
2005-09-09 01:46:00,85.22,85.253,85.212,85.229,197500001.0
2005-09-09 01:47:00,85.234,85.255,85.23,85.25,213899999.0
2005-09-09 01:48:00,85.245,85.258,85.211,85.22,166499999.0
2005-09-09 01:49:00,85.229,85.25,85.198,85.198,165800002.0
2005-09-09 01:50:00,85.233,85.248,85.214,85.233,225300001.0
2005-09-09 01:51:00,85.224,85.24,85.206,85.23,180899999.0
2005-09-09 01:52:00,85.237,85.237,85.185,85.211,291999998.0
2005-09-09 01:53:00,85.19,85.211,85.176,85.194,279999999.0
2005-09-09 01:54:00,85.192,85.22,85.179,85.213,167099999.0
2005-09-09 01:55:00,85.217,85.223,85.176,85.191,337599997.0
2005-09-09 01:56:00,85.177,85.203,85.168,85.189,77200000.0
2005-09-09 01:57:00,85.204,85.223,85.179,85.186,202600001.0
2005-09-09 01:58:00,85.175,85.209,85.167,85.184,177400000.0
2005-09-09 01:59:00,85.203,85.207,85.155,85.163,335299996.0
2005-09-09 02:00:00,85.176,85.2,85.163,85.176,254499996.0
2005-09-09 02:01:00,85.2,85.2,85.14,85.164,259899997.0
2005-09-09 02:02:00,85.154,85.189,85.148,85.18,142300001.0
2005-09-09 02:03:00,85.172,85.201,85.148,85.201,295899998.0
2005-09-09 02:04:00,85.197,85.215,85.129,85.142,297700004.0
2005-09-09 02:05:00,85.172,85.203,85.133,85.179,180500000.0
2005-09-09 02:06:00,85.176,85.198,85.155,85.169,115799998.0
2005-09-09 02:07:00,85.198,85.213,85.169,85.211,257499999.0
2005-09-09 02:08:00,85.224,85.265,85.214,85.238,271399999.0
2005-09-09 02:09:00,85.245,85.271,85.23,85.255,104800000.0
2005-09-09 02:10:00,85.229,85.257,85.217,85.243,176100000.0
2005-09-09 02:11:00,85.225,85.262,85.224,85.255,258700001.0
2005-09-09 02:12:00,85.237,85.248,85.196,85.225,179300002.0
2005-09-09 02:13:00,85.217,85.24,85.202,85.237,207199997.0
2005-09-09 02:14:00,85.232,85.243,85.217,85.235,169200001.0
2005-09-09 02:15:00,85.225,85.243,85.173,85.198,227399999.0
2005-09-09 02:16:00,85.209,85.242,85.196,85.242,146299999.0
2005-09-09 02:17:00,85.207,85.266,85.207,85.252,227500001.0
2005-09-09 02:18:00,85.228,85.265,85.22,85.265,178700000.0
2005-09-09 02:19:00,85.225,85.263,85.199,85.263,216700001.0
2005-09-09 02:20:00,85.267,85.292,85.257,85.272,85100001.0
2005-09-09 02:21:00,85.263,85.28,85.239,85.239,162700001.0
2005-09-09 02:22:00,85.25,85.277,85.23,85.26,155900002.0
2005-09-09 02:23:00,85.242,85.285,85.236,85.283,236699997.0
2005-09-09 02:24:00,85.243,85.305,85.243,85.305,124700001.0
2005-09-09 02:25:00,85.29,85.326,85.29,85.318,156300000.0
2005-09-09 02:26:00,85.246,85.323,85.24,85.307,71700001.0
2005-09-09 02:27:00,85.287,85.314,85.261,85.314,297600003.0
2005-09-09 02:28:00,85.308,85.327,85.272,85.314,230200002.0
2005-09-09 02:29:00,85.318,85.318,85.269,85.303,160799998.0
2005-09-09 02:30:00,85.318,85.327,85.278,85.305,224500000.0
2005-09-09 02:31:00,85.323,85.354,85.305,85.332,126099999.0
2005-09-09 02:32:00,85.344,85.344,85.292,85.303,188700000.0
2005-09-09 02:33:00,85.329,85.329,85.296,85.305,257800000.0
2005-09-09 02:34:00,85.29,85.315,85.286,85.315,176700002.0
2005-09-09 02:35:00,85.287,85.311,85.284,85.303,169699998.0
2005-09-09 02:36:00,85.298,85.33,85.298,85.327,149199999.0
2005-09-09 02:37:00,85.304,85.333,85.284,85.302,186500000.0
2005-09-09 02:38:00,85.317,85.332,85.289,85.304,239400001.0
2005-09-09 02:39:00,85.303,85.333,85.288,85.321,242300000.0
2005-09-09 02:40:00,85.295,85.314,85.285,85.285,248999999.0
2005-09-09 02:41:00,85.312,85.332,85.278,85.303,209299994.0
2005-09-09 02:42:00,85.287,85.307,85.271,85.29,180699996.0
2005-09-09 02:43:00,85.312,85.312,85.248,85.28,324500001.0
2005-09-09 02:44:00,85.291,85.315,85.29,85.31,149100000.0
2005-09-09 02:45:00,85.267,85.313,85.25,85.25,265400001.0
2005-09-09 02:46:00,85.299,85.315,85.274,85.308,181800001.0
2005-09-09 02:47:00,85.283,85.306,85.243,85.283,333700001.0
2005-09-09 02:48:00,85.246,85.281,85.236,85.273,220100001.0
2005-09-09 02:49:00,85.27,85.288,85.248,85.261,177600000.0
2005-09-09 02:50:00,85.293,85.306,85.267,85.292,280500001.0
2005-09-09 02:51:00,85.276,85.294,85.269,85.288,176499997.0
2005-09-09 02:52:00,85.285,85.285,85.251,85.253,230000001.0
2005-09-09 02:53:00,85.282,85.301,85.274,85.293,245999996.0
2005-09-09 02:54:00,85.267,85.309,85.267,85.303,83900000.0
2005-09-09 02:55:00,85.307,85.307,85.268,85.268,203899997.0
2005-09-09 02:56:00,85.235,85.291,85.235,85.289,155999999.0
2005-09-09 02:57:00,85.274,85.298,85.25,85.281,178599999.0
2005-09-09 02:58:00,85.288,85.298,85.258,85.282,202600002.0
2005-09-09 02:59:00,85.299,85.303,85.256,85.277,163299998.0
2005-09-09 03:00:00,85.275,85.311,85.273,85.284,151099997.0
2005-09-09 03:01:00,85.282,85.303,85.271,85.3,133300001.0
2005-09-09 03:02:00,85.262,85.307,85.262,85.307,210200000.0
2005-09-09 03:03:00,85.332,85.341,85.31,85.322,352600000.0
2005-09-09 03:04:00,85.3,85.317,85.278,85.312,159800003.0
2005-09-09 03:05:00,85.282,85.293,85.254,85.268,277599997.0
2005-09-09 03:06:00,85.292,85.308,85.271,85.298,259099997.0
2005-09-09 03:07:00,85.29,85.308,85.27,85.28,123500000.0
2005-09-09 03:08:00,85.286,85.316,85.266,85.301,207399999.0
2005-09-09 03:09:00,85.291,85.291,85.239,85.261,224199999.0
2005-09-09 03:10:00,85.289,85.294,85.266,85.276,329700000.0
2005-09-09 03:11:00,85.278,85.278,85.243,85.249,215500004.0
2005-09-09 03:12:00,85.262,85.278,85.226,85.253,246700001.0
2005-09-09 03:13:00,85.253,85.283,85.236,85.264,106500000.0
2005-09-09 03:14:00,85.278,85.293,85.235,85.272,304999997.0
2005-09-09 03:15:00,85.233,85.296,85.215,85.277,165900002.0
2005-09-09 03:16:00,85.254,85.281,85.226,85.271,259199996.0
2005-09-09 03:17:00,85.285,85.298,85.266,85.268,244800003.0
2005-09-09 03:18:00,85.275,85.292,85.241,85.246,189700000.0
2005-09-09 03:19:00,85.283,85.294,85.264,85.269,161499999.0
2005-09-09 03:20:00,85.281,85.281,85.231,85.241,255199995.0
2005-09-09 03:21:00,85.282,85.282,85.249,85.249,139300000.0
2005-09-09 03:22:00,85.238,85.266,85.223,85.266,204300000.0
2005-09-09 03:23:00,85.277,85.277,85.249,85.253,146599998.0
2005-09-09 03:24:00,85.25,85.279,85.243,85.261,149499998.0
2005-09-09 03:25:00,85.237,85.257,85.205,85.226,282000001.0
2005-09-09 03:26:00,85.222,85.248,85.189,85.224,210800001.0
2005-09-09 03:27:00,85.214,85.24,85.205,85.223,203500000.0
2005-09-09 03:28:00,85.236,85.26,85.231,85.231,136000002.0
2005-09-09 03:29:00,85.231,85.239,85.196,85.216,300599992.0
2005-09-09 03:30:00,85.248,85.248,85.193,85.206,260399996.0
2005-09-09 03:31:00,85.242,85.25,85.213,85.226,144499999.0
2005-09-09 03:32:00,85.213,85.24,85.208,85.226,202800003.0
2005-09-09 03:33:00,85.216,85.246,85.216,85.237,277299998.0
2005-09-09 03:34:00,85.232,85.253,85.205,85.236,95300000.0
2005-09-09 03:35:00,85.201,85.238,85.179,85.2,191200001.0
2005-09-09 03:36:00,85.189,85.216,85.187,85.21,181400003.0
2005-09-09 03:37:00,85.224,85.238,85.186,85.21,164500001.0
2005-09-09 03:38:00,85.199,85.222,85.193,85.197,132800000.0
2005-09-09 03:39:00,85.197,85.217,85.182,85.195,181100001.0
2005-09-09 03:40:00,85.183,85.233,85.174,85.21,285500005.0
2005-09-09 03:41:00,85.202,85.231,85.179,85.209,209599999.0
2005-09-09 03:42:00,85.218,85.244,85.197,85.216,234000002.0
2005-09-09 03:43:00,85.223,85.225,85.18,85.18,243699998.0
2005-09-09 03:44:00,85.231,85.246,85.212,85.233,227100000.0
2005-09-09 03:45:00,85.21,85.235,85.19,85.201,141900000.0
2005-09-09 03:46:00,85.205,85.232,85.197,85.21,263900001.0
2005-09-09 03:47:00,85.204,85.228,85.169,85.223,164900001.0
2005-09-09 03:48:00,85.208,85.208,85.168,85.177,188700002.0
2005-09-09 03:49:00,85.191,85.221,85.185,85.212,172900000.0
2005-09-09 03:50:00,85.216,85.229,85.189,85.22,136100001.0
2005-09-09 03:51:00,85.2,85.226,85.187,85.222,113300001.0
2005-09-09 03:52:00,85.213,85.226,85.193,85.2,269100002.0
2005-09-09 03:53:00,85.159,85.222,85.159,85.22,126200000.0
2005-09-09 03:54:00,85.193,85.225,85.171,85.187,199800001.0
2005-09-09 03:55:00,85.194,85.222,85.191,85.222,85299999.0
2005-09-09 03:56:00,85.191,85.215,85.182,85.202,202699998.0
2005-09-09 03:57:00,85.192,85.224,85.189,85.207,133899999.0
2005-09-09 03:58:00,85.175,85.223,85.161,85.223,265399997.0
2005-09-09 03:59:00,85.189,85.221,85.173,85.187,227800002.0
2005-09-09 04:00:00,85.216,85.246,85.207,85.222,301100000.0
2005-09-09 04:01:00,85.201,85.223,85.184,85.192,279700002.0
2005-09-09 04:02:00,85.192,85.199,85.121,85.131,189300000.0
2005-09-09 04:03:00,85.125,85.137,85.098,85.113,125099999.0
2005-09-09 04:04:00,85.1,85.155,85.087,85.155,283300002.0
2005-09-09 04:05:00,85.158,85.191,85.158,85.186,262800001.0
2005-09-09 04:06:00,85.174,85.176,85.141,85.159,165600000.0
2005-09-09 04:07:00,85.113,85.189,85.103,85.172,270500000.0
2005-09-09 04:08:00,85.171,85.215,85.171,85.21,163399998.0
2005-09-09 04:09:00,85.217,85.217,85.173,85.179,52700000.0
2005-09-09 04:10:00,85.197,85.204,85.182,85.19,160399997.0
2005-09-09 04:11:00,85.197,85.197,85.171,85.171,92700001.0
2005-09-09 04:12:00,85.2,85.206,85.165,85.168,220799999.0
2005-09-09 04:13:00,85.179,85.213,85.17,85.2,204799998.0
2005-09-09 04:14:00,85.205,85.205,85.166,85.166,181699999.0
2005-09-09 04:15:00,85.172,85.197,85.167,85.188,170400000.0
2005-09-09 04:16:00,85.209,85.242,85.202,85.205,262199999.0
2005-09-09 04:17:00,85.213,85.213,85.182,85.182,228899997.0
2005-09-09 04:18:00,85.22,85.226,85.193,85.198,279399995.0
2005-09-09 04:19:00,85.222,85.231,85.197,85.207,272999998.0
2005-09-09 04:20:00,85.195,85.209,85.184,85.205,167299999.0
2005-09-09 04:21:00,85.211,85.213,85.171,85.19,255199998.0
2005-09-09 04:22:00,85.203,85.203,85.165,85.173,175400000.0
2005-09-09 04:23:00,85.161,85.194,85.161,85.177,194299996.0
2005-09-09 04:24:00,85.211,85.218,85.169,85.189,225999993.0
2005-09-09 04:25:00,85.218,85.218,85.178,85.194,201500001.0
2005-09-09 04:26:00,85.186,85.216,85.166,85.171,156300001.0
2005-09-09 04:27:00,85.163,85.209,85.162,85.209,177700001.0
2005-09-09 04:28:00,85.201,85.201,85.172,85.178,140299996.0
2005-09-09 04:29:00,85.157,85.183,85.142,85.159,171600000.0
2005-09-09 04:30:00,85.158,85.177,85.151,85.175,198299998.0
2005-09-09 04:31:00,85.17,85.185,85.121,85.164,281700002.0
2005-09-09 04:32:00,85.164,85.181,85.151,85.179,196400000.0
2005-09-09 04:33:00,85.13,85.177,85.115,85.176,256200001.0
2005-09-09 04:34:00,85.153,85.184,85.125,85.17,194300004.0
2005-09-09 04:35:00,85.192,85.206,85.171,85.193,323100000.0
2005-09-09 04:36:00,85.17,85.203,85.156,85.175,301099998.0
2005-09-09 04:37:00,85.155,85.202,85.155,85.202,110700000.0
2005-09-09 04:38:00,85.21,85.21,85.171,85.174,145099999.0
2005-09-09 04:39:00,85.171,85.197,85.156,85.166,238499999.0
2005-09-09 04:40:00,85.164,85.211,85.155,85.194,255399998.0
2005-09-09 04:41:00,85.19,85.203,85.164,85.166,302499999.0
2005-09-09 04:42:00,85.143,85.194,85.139,85.185,259499999.0
2005-09-09 04:43:00,85.146,85.175,85.146,85.15,233700003.0
2005-09-09 04:44:00,85.178,85.181,85.147,85.158,147599999.0
2005-09-09 04:45:00,85.143,85.18,85.131,85.171,227500000.0
2005-09-09 04:46:00,85.136,85.174,85.132,85.168,88500000.0
2005-09-09 04:47:00,85.146,85.189,85.131,85.189,230700003.0
2005-09-09 04:48:00,85.199,85.199,85.159,85.159,149799999.0
2005-09-09 04:49:00,85.144,85.174,85.141,85.174,95200002.0
2005-09-09 04:50:00,85.154,85.183,85.15,85.157,180500000.0
2005-09-09 04:51:00,85.167,85.2,85.149,85.167,246999999.0
2005-09-09 04:52:00,85.175,85.192,85.149,85.18,114200000.0
2005-09-09 04:53:00,85.174,85.174,85.119,85.135,268099996.0
2005-09-09 04:54:00,85.139,85.175,85.11,85.145,262600001.0
2005-09-09 04:55:00,85.134,85.177,85.134,85.173,156199997.0
2005-09-09 04:56:00,85.155,85.178,85.148,85.162,153000000.0
2005-09-09 04:57:00,85.148,85.17,85.135,85.164,188299999.0
2005-09-09 04:58:00,85.147,85.161,85.121,85.121,186700000.0
2005-09-09 04:59:00,85.134,85.161,85.128,85.145,188699999.0
2005-09-09 05:00:00,85.15,85.171,85.126,85.154,174399999.0
2005-09-09 05:01:00,85.133,85.15,85.121,85.147,148499998.0
2005-09-09 05:02:00,85.156,85.174,85.152,85.165,165500001.0
2005-09-09 05:03:00,85.154,85.162,85.134,85.144,153200001.0
2005-09-09 05:04:00,85.132,85.155,85.129,85.155,267499999.0
2005-09-09 05:05:00,85.158,85.165,85.118,85.129,168400000.0
2005-09-09 05:06:00,85.127,85.158,85.12,85.153,206999999.0
2005-09-09 05:07:00,85.17,85.173,85.143,85.146,185200001.0
2005-09-09 05:08:00,85.141,85.184,85.141,85.175,107400000.0
2005-09-09 05:09:00,85.145,85.173,85.136,85.161,211399997.0
2005-09-09 05:10:00,85.111,85.153,85.111,85.135,199499998.0
2005-09-09 05:11:00,85.118,85.157,85.067,85.067,278899999.0
2005-09-09 05:12:00,85.157,85.167,85.129,85.149,193200002.0
2005-09-09 05:13:00,85.173,85.173,85.142,85.15,114300000.0
2005-09-09 05:14:00,85.161,85.161,85.11,85.131,217699999.0
2005-09-09 05:15:00,85.143,85.154,85.103,85.131,245200000.0
2005-09-09 05:16:00,85.103,85.154,85.103,85.154,124799999.0
2005-09-09 05:17:00,85.132,85.161,85.132,85.156,293999998.0
2005-09-09 05:18:00,85.122,85.144,85.112,85.116,133300003.0
2005-09-09 05:19:00,85.121,85.137,85.085,85.091,136299999.0
2005-09-09 05:20:00,85.119,85.139,85.087,85.103,164299999.0
2005-09-09 05:21:00,85.117,85.142,85.115,85.115,271899998.0
2005-09-09 05:22:00,85.15,85.15,85.09,85.107,303900000.0
2005-09-09 05:23:00,85.122,85.142,85.107,85.112,250500000.0
2005-09-09 05:24:00,85.136,85.161,85.126,85.137,139400003.0
2005-09-09 05:25:00,85.131,85.158,85.11,85.141,232499999.0
2005-09-09 05:26:00,85.175,85.192,85.165,85.172,169800000.0
2005-09-09 05:27:00,85.158,85.192,85.152,85.182,202400000.0
2005-09-09 05:28:00,85.206,85.206,85.16,85.179,240800000.0
2005-09-09 05:29:00,85.184,85.203,85.166,85.189,233099998.0
2005-09-09 05:30:00,85.168,85.185,85.138,85.157,349899997.0
2005-09-09 05:31:00,85.191,85.205,85.172,85.187,238000000.0
2005-09-09 05:32:00,85.142,85.17,85.127,85.135,172400000.0
2005-09-09 05:33:00,85.193,85.195,85.161,85.18,227500005.0
2005-09-09 05:34:00,85.18,85.198,85.152,85.172,182099998.0
2005-09-09 05:35:00,85.185,85.185,85.131,85.157,154200002.0
2005-09-09 05:36:00,85.176,85.176,85.139,85.139,212599998.0
2005-09-09 05:37:00,85.138,85.161,85.119,85.127,161100000.0
2005-09-09 05:38:00,85.134,85.146,85.104,85.123,304999998.0
2005-09-09 05:39:00,85.096,85.139,85.093,85.116,186700000.0
2005-09-09 05:40:00,85.12,85.155,85.106,85.155,84900001.0
2005-09-09 05:41:00,85.152,85.174,85.132,85.153,276699995.0
2005-09-09 05:42:00,85.15,85.181,85.125,85.135,230799998.0
2005-09-09 05:43:00,85.143,85.194,85.143,85.181,100600000.0
2005-09-09 05:44:00,85.185,85.185,85.138,85.155,190500000.0
2005-09-09 05:45:00,85.161,85.178,85.13,85.161,119499998.0
2005-09-09 05:46:00,85.134,85.181,85.134,85.17,193299999.0
2005-09-09 05:47:00,85.178,85.201,85.164,85.177,210799997.0
2005-09-09 05:48:00,85.197,85.206,85.156,85.177,160000003.0
2005-09-09 05:49:00,85.205,85.205,85.155,85.155,151199999.0
2005-09-09 05:50:00,85.153,85.195,85.143,85.195,251199999.0
2005-09-09 05:51:00,85.214,85.218,85.175,85.202,168800000.0
2005-09-09 05:52:00,85.208,85.208,85.161,85.179,158199999.0
2005-09-09 05:53:00,85.19,85.213,85.18,85.202,294199996.0
2005-09-09 05:54:00,85.212,85.216,85.166,85.166,149799999.0
2005-09-09 05:55:00,85.216,85.218,85.179,85.179,187200004.0
2005-09-09 05:56:00,85.197,85.21,85.181,85.193,165300002.0
2005-09-09 05:57:00,85.22,85.22,85.163,85.181,231900003.0
2005-09-09 05:58:00,85.178,85.215,85.159,85.196,192399996.0
2005-09-09 05:59:00,85.224,85.247,85.203,85.222,167799996.0
2005-09-09 06:00:00,85.224,85.25,85.207,85.221,217899998.0
2005-09-09 06:01:00,85.224,85.247,85.198,85.206,171399999.0
2005-09-09 06:02:00,85.189,85.248,85.189,85.233,192100002.0
2005-09-09 06:03:00,85.232,85.243,85.193,85.208,278299999.0
2005-09-09 06:04:00,85.195,85.222,85.183,85.2,153499999.0
2005-09-09 06:05:00,85.226,85.226,85.187,85.205,79500000.0
2005-09-09 06:06:00,85.229,85.238,85.198,85.217,241300001.0
2005-09-09 06:07:00,85.208,85.227,85.19,85.204,158800000.0
2005-09-09 06:08:00,85.242,85.243,85.197,85.212,140300001.0
2005-09-09 06:09:00,85.213,85.227,85.187,85.21,188900000.0
2005-09-09 06:10:00,85.196,85.219,85.17,85.196,181199999.0
2005-09-09 06:11:00,85.197,85.229,85.188,85.229,78600002.0
2005-09-09 06:12:00,85.187,85.248,85.187,85.248,239299999.0
2005-09-09 06:13:00,85.238,85.282,85.238,85.282,208800004.0
2005-09-09 06:14:00,85.254,85.274,85.225,85.255,195600002.0
2005-09-09 06:15:00,85.277,85.28,85.245,85.253,172999998.0
2005-09-09 06:16:00,85.267,85.273,85.232,85.245,237999998.0
2005-09-09 06:17:00,85.27,85.281,85.255,85.268,132000000.0
2005-09-09 06:18:00,85.239,85.266,85.22,85.265,265599997.0
2005-09-09 06:19:00,85.218,85.262,85.218,85.25,205400002.0
2005-09-09 06:20:00,85.221,85.243,85.206,85.225,174499998.0
2005-09-09 06:21:00,85.253,85.272,85.231,85.254,163599999.0
2005-09-09 06:22:00,85.267,85.27,85.221,85.248,279300004.0
2005-09-09 06:23:00,85.261,85.28,85.227,85.257,171499999.0
2005-09-09 06:24:00,85.261,85.285,85.226,85.239,273100002.0
2005-09-09 06:25:00,85.259,85.281,85.243,85.277,343299998.0
2005-09-09 06:26:00,85.238,85.276,85.216,85.276,202600001.0
2005-09-09 06:27:00,85.265,85.299,85.247,85.278,173200002.0
2005-09-09 06:28:00,85.27,85.297,85.264,85.271,200600001.0
2005-09-09 06:29:00,85.278,85.279,85.237,85.279,196399999.0
2005-09-09 06:30:00,85.267,85.288,85.236,85.252,171600002.0
2005-09-09 06:31:00,85.278,85.278,85.246,85.255,127700000.0
2005-09-09 06:32:00,85.255,85.292,85.253,85.284,200999999.0
2005-09-09 06:33:00,85.281,85.294,85.26,85.29,135999999.0
2005-09-09 06:34:00,85.233,85.283,85.233,85.283,82199999.0
2005-09-09 06:35:00,85.286,85.29,85.245,85.272,192299999.0
2005-09-09 06:36:00,85.252,85.29,85.248,85.29,94100001.0
2005-09-09 06:37:00,85.266,85.292,85.262,85.292,179700002.0
2005-09-09 06:38:00,85.269,85.305,85.262,85.279,269599997.0
2005-09-09 06:39:00,85.304,85.319,85.287,85.294,249299995.0
2005-09-09 06:40:00,85.322,85.322,85.286,85.286,175600000.0
2005-09-09 06:41:00,85.322,85.322,85.266,85.277,180199999.0
2005-09-09 06:42:00,85.257,85.299,85.257,85.289,265699998.0
2005-09-09 06:43:00,85.28,85.298,85.27,85.291,185100000.0
2005-09-09 06:44:00,85.242,85.276,85.242,85.272,272299998.0
2005-09-09 06:45:00,85.292,85.306,85.257,85.277,117300001.0
2005-09-09 06:46:00,85.323,85.33,85.304,85.305,163299997.0
2005-09-09 06:47:00,85.306,85.343,85.291,85.305,292200003.0
2005-09-09 06:48:00,85.305,85.319,85.265,85.295,172900001.0
2005-09-09 06:49:00,85.317,85.341,85.314,85.335,308200004.0
2005-09-09 06:50:00,85.332,85.341,85.307,85.311,226299998.0
2005-09-09 06:51:00,85.295,85.32,85.28,85.295,161600001.0
2005-09-09 06:52:00,85.317,85.317,85.278,85.281,229799999.0
2005-09-09 06:53:00,85.297,85.298,85.259,85.259,236000003.0
2005-09-09 06:54:00,85.281,85.288,85.257,85.262,252899998.0
2005-09-09 06:55:00,85.263,85.297,85.263,85.297,167799999.0
2005-09-09 06:56:00,85.286,85.317,85.262,85.317,200499996.0
2005-09-09 06:57:00,85.308,85.311,85.287,85.291,166800001.0
2005-09-09 06:58:00,85.325,85.339,85.279,85.323,158100001.0
2005-09-09 06:59:00,85.302,85.317,85.274,85.3,116100000.0
2005-09-09 07:00:00,85.327,85.333,85.269,85.27,123799999.0
2005-09-09 07:01:00,85.337,85.337,85.314,85.314,132599999.0
2005-09-09 07:02:00,85.281,85.323,85.277,85.294,282099996.0
2005-09-09 07:03:00,85.301,85.321,85.288,85.311,114400001.0
2005-09-09 07:04:00,85.284,85.303,85.26,85.277,212099997.0
2005-09-09 07:05:00,85.257,85.289,85.255,85.288,185700002.0
2005-09-09 07:06:00,85.3,85.309,85.26,85.262,237000000.0
2005-09-09 07:07:00,85.263,85.289,85.233,85.289,140199998.0
2005-09-09 07:08:00,85.29,85.298,85.246,85.285,160099999.0
2005-09-09 07:09:00,85.278,85.284,85.257,85.266,191000002.0
2005-09-09 07:10:00,85.256,85.276,85.236,85.236,141600000.0
2005-09-09 07:11:00,85.276,85.296,85.259,85.278,189599998.0
2005-09-09 07:12:00,85.262,85.288,85.238,85.253,184299999.0
2005-09-09 07:13:00,85.245,85.265,85.222,85.235,307700006.0
2005-09-09 07:14:00,85.258,85.276,85.236,85.261,181900001.0
2005-09-09 07:15:00,85.272,85.277,85.219,85.219,164899999.0
2005-09-09 07:16:00,85.272,85.292,85.233,85.241,174100000.0
2005-09-09 07:17:00,85.248,85.258,85.221,85.221,192500001.0
2005-09-09 07:18:00,85.245,85.281,85.245,85.256,184899999.0
2005-09-09 07:19:00,85.285,85.285,85.227,85.244,259400005.0
2005-09-09 07:20:00,85.247,85.26,85.23,85.241,131800000.0
2005-09-09 07:21:00,85.266,85.295,85.246,85.268,140399999.0
2005-09-09 07:22:00,85.268,85.299,85.267,85.285,299400000.0
2005-09-09 07:23:00,85.228,85.279,85.228,85.276,220499998.0
2005-09-09 07:24:00,85.242,85.29,85.219,85.29,245699999.0
2005-09-09 07:25:00,85.253,85.288,85.234,85.288,265899997.0
2005-09-09 07:26:00,85.295,85.295,85.252,85.272,291700002.0
2005-09-09 07:27:00,85.29,85.29,85.242,85.254,151200000.0
2005-09-09 07:28:00,85.241,85.268,85.219,85.238,213899998.0
2005-09-09 07:29:00,85.235,85.262,85.223,85.228,126400001.0
2005-09-09 07:30:00,85.26,85.283,85.258,85.269,141199999.0
2005-09-09 07:31:00,85.255,85.281,85.233,85.27,178299999.0
2005-09-09 07:32:00,85.27,85.278,85.25,85.251,133200000.0
2005-09-09 07:33:00,85.257,85.285,85.23,85.251,225200002.0
2005-09-09 07:34:00,85.243,85.275,85.233,85.275,159099999.0
2005-09-09 07:35:00,85.232,85.266,85.21,85.213,193999997.0
2005-09-09 07:36:00,85.231,85.242,85.209,85.225,324500002.0
2005-09-09 07:37:00,85.21,85.23,85.196,85.214,188499998.0
2005-09-09 07:38:00,85.214,85.245,85.211,85.245,94600000.0
2005-09-09 07:39:00,85.231,85.243,85.207,85.24,223300001.0
2005-09-09 07:40:00,85.235,85.237,85.193,85.208,208499997.0
2005-09-09 07:41:00,85.222,85.231,85.198,85.207,274799999.0
2005-09-09 07:42:00,85.221,85.242,85.179,85.19,141800001.0
2005-09-09 07:43:00,85.219,85.24,85.193,85.236,176300001.0
2005-09-09 07:44:00,85.213,85.24,85.199,85.234,193600001.0
2005-09-09 07:45:00,85.206,85.229,85.197,85.219,267200000.0
2005-09-09 07:46:00,85.169,85.249,85.169,85.249,164099999.0
2005-09-09 07:47:00,85.221,85.254,85.211,85.252,179300001.0
2005-09-09 07:48:00,85.233,85.249,85.21,85.245,201000000.0
2005-09-09 07:49:00,85.23,85.252,85.215,85.236,204899999.0
2005-09-09 07:50:00,85.272,85.279,85.219,85.219,186599998.0
2005-09-09 07:51:00,85.244,85.266,85.225,85.242,194500002.0
2005-09-09 07:52:00,85.254,85.268,85.194,85.194,137000000.0
2005-09-09 07:53:00,85.259,85.278,85.232,85.243,215900000.0
2005-09-09 07:54:00,85.27,85.27,85.237,85.257,160299999.0
2005-09-09 07:55:00,85.252,85.274,85.226,85.255,369200000.0
2005-09-09 07:56:00,85.263,85.292,85.256,85.277,137200001.0
2005-09-09 07:57:00,85.261,85.261,85.23,85.24,178099998.0
2005-09-09 07:58:00,85.21,85.254,85.201,85.254,143700002.0
2005-09-09 07:59:00,85.239,85.276,85.231,85.254,262200000.0
2005-09-09 08:00:00,85.257,85.257,85.21,85.226,166400003.0
2005-09-09 08:01:00,85.231,85.248,85.211,85.238,56100000.0
2005-09-09 08:02:00,85.244,85.253,85.224,85.229,170199998.0
2005-09-09 08:03:00,85.226,85.258,85.217,85.258,86400000.0
2005-09-09 08:04:00,85.24,85.259,85.232,85.253,138400001.0
2005-09-09 08:05:00,85.235,85.235,85.18,85.196,226599998.0
2005-09-09 08:06:00,85.227,85.234,85.198,85.198,213400000.0
2005-09-09 08:07:00,85.211,85.221,85.187,85.187,231699997.0
2005-09-09 08:08:00,85.209,85.209,85.179,85.179,96500001.0
2005-09-09 08:09:00,85.202,85.208,85.16,85.18,158200000.0
2005-09-09 08:10:00,85.19,85.204,85.162,85.187,192799999.0
2005-09-09 08:11:00,85.178,85.216,85.178,85.202,68600000.0
2005-09-09 08:12:00,85.183,85.229,85.176,85.229,224099998.0
2005-09-09 08:13:00,85.21,85.225,85.199,85.218,282299997.0
2005-09-09 08:14:00,85.209,85.209,85.174,85.181,152800002.0
2005-09-09 08:15:00,85.197,85.203,85.164,85.188,186100000.0
2005-09-09 08:16:00,85.178,85.215,85.178,85.198,191099998.0
2005-09-09 08:17:00,85.206,85.233,85.177,85.213,186000002.0
2005-09-09 08:18:00,85.195,85.247,85.193,85.245,156499999.0
2005-09-09 08:19:00,85.221,85.246,85.209,85.218,121100002.0
2005-09-09 08:20:00,85.238,85.238,85.187,85.2,216399998.0
2005-09-09 08:21:00,85.239,85.239,85.183,85.197,353999999.0
2005-09-09 08:22:00,85.217,85.237,85.214,85.237,110000000.0
2005-09-09 08:23:00,85.201,85.257,85.179,85.238,154400000.0
2005-09-09 08:24:00,85.235,85.261,85.229,85.261,151300001.0
2005-09-09 08:25:00,85.253,85.26,85.229,85.242,207400003.0
2005-09-09 08:26:00,85.253,85.254,85.227,85.234,58800000.0
2005-09-09 08:27:00,85.258,85.258,85.227,85.227,242399999.0
2005-09-09 08:28:00,85.204,85.252,85.188,85.252,284200001.0
2005-09-09 08:29:00,85.26,85.272,85.23,85.255,148499997.0
2005-09-09 08:30:00,85.266,85.268,85.234,85.252,220500001.0
2005-09-09 08:31:00,85.251,85.269,85.232,85.251,205700001.0
2005-09-09 08:32:00,85.236,85.259,85.226,85.243,171900003.0
2005-09-09 08:33:00,85.216,85.24,85.206,85.24,407299993.0
2005-09-09 08:34:00,85.189,85.24,85.178,85.198,214399999.0
2005-09-09 08:35:00,85.205,85.23,85.19,85.212,270699996.0
2005-09-09 08:36:00,85.215,85.223,85.187,85.197,214299999.0
2005-09-09 08:37:00,85.185,85.21,85.154,85.181,177400001.0
2005-09-09 08:38:00,85.201,85.208,85.178,85.195,186500000.0
2005-09-09 08:39:00,85.175,85.175,85.136,85.147,163900001.0
2005-09-09 08:40:00,85.128,85.171,85.128,85.171,161700002.0
2005-09-09 08:41:00,85.141,85.211,85.133,85.173,181000001.0
2005-09-09 08:42:00,85.158,85.189,85.144,85.189,200399998.0
2005-09-09 08:43:00,85.195,85.211,85.178,85.182,148199999.0
2005-09-09 08:44:00,85.235,85.24,85.208,85.222,224200002.0
2005-09-09 08:45:00,85.232,85.263,85.215,85.263,172800002.0
2005-09-09 08:46:00,85.252,85.252,85.202,85.224,200999996.0
2005-09-09 08:47:00,85.233,85.258,85.22,85.236,198199995.0
2005-09-09 08:48:00,85.243,85.243,85.197,85.204,153599999.0
2005-09-09 08:49:00,85.212,85.229,85.19,85.215,213600002.0
2005-09-09 08:50:00,85.194,85.224,85.167,85.203,176799998.0
2005-09-09 08:51:00,85.214,85.228,85.189,85.195,347700002.0
2005-09-09 08:52:00,85.223,85.223,85.166,85.166,80000000.0
2005-09-09 08:53:00,85.171,85.232,85.164,85.23,283099995.0
2005-09-09 08:54:00,85.172,85.231,85.156,85.231,122300001.0
2005-09-09 08:55:00,85.223,85.24,85.219,85.234,139299997.0
2005-09-09 08:56:00,85.21,85.248,85.205,85.248,141100000.0
2005-09-09 08:57:00,85.234,85.262,85.234,85.255,191299998.0
2005-09-09 08:58:00,85.243,85.266,85.242,85.266,157200001.0
2005-09-09 08:59:00,85.261,85.283,85.259,85.275,237799996.0
2005-09-09 09:00:00,85.25,85.281,85.25,85.275,267500000.0
2005-09-09 09:01:00,85.247,85.284,85.238,85.284,134399999.0
2005-09-09 09:02:00,85.294,85.294,85.247,85.247,129599999.0
2005-09-09 09:03:00,85.225,85.264,85.216,85.245,260399998.0
2005-09-09 09:04:00,85.237,85.269,85.22,85.239,243299998.0
2005-09-09 09:05:00,85.245,85.249,85.209,85.211,226599999.0
2005-09-09 09:06:00,85.221,85.244,85.211,85.244,181500004.0
2005-09-09 09:07:00,85.225,85.258,85.211,85.258,142300002.0
2005-09-09 09:08:00,85.213,85.264,85.213,85.231,156200001.0
2005-09-09 09:09:00,85.277,85.331,85.274,85.331,148900003.0
2005-09-09 09:10:00,85.289,85.311,85.273,85.305,107299999.0
2005-09-09 09:11:00,85.277,85.317,85.272,85.304,110900001.0
2005-09-09 09:12:00,85.267,85.29,85.255,85.289,112900002.0
2005-09-09 09:13:00,85.3,85.3,85.26,85.276,158399997.0
2005-09-09 09:14:00,85.277,85.304,85.276,85.304,96400001.0
2005-09-09 09:15:00,85.303,85.327,85.3,85.317,244399999.0
2005-09-09 09:16:00,85.327,85.331,85.298,85.301,148700002.0
2005-09-09 09:17:00,85.313,85.323,85.289,85.306,219800002.0
2005-09-09 09:18:00,85.305,85.323,85.296,85.31,40800000.0
2005-09-09 09:19:00,85.267,85.291,85.256,85.283,141800000.0
2005-09-09 09:20:00,85.283,85.305,85.266,85.285,179500001.0
2005-09-09 09:21:00,85.263,85.301,85.249,85.301,136700001.0
2005-09-09 09:22:00,85.306,85.318,85.282,85.308,225700000.0
2005-09-09 09:23:00,85.293,85.298,85.264,85.278,87399999.0
2005-09-09 09:24:00,85.28,85.305,85.258,85.283,239800002.0
2005-09-09 09:25:00,85.296,85.296,85.253,85.275,191699999.0
2005-09-09 09:26:00,85.294,85.311,85.253,85.284,227900000.0
2005-09-09 09:27:00,85.282,85.302,85.262,85.29,144000001.0
2005-09-09 09:28:00,85.248,85.29,85.235,85.29,139100003.0
2005-09-09 09:29:00,85.284,85.287,85.255,85.257,178400001.0
2005-09-09 09:30:00,85.28,85.305,85.274,85.292,229499999.0
2005-09-09 09:31:00,85.269,85.328,85.268,85.325,147499999.0
2005-09-09 09:32:00,85.308,85.335,85.292,85.335,128900000.0
2005-09-09 09:33:00,85.321,85.364,85.321,85.364,238699996.0
2005-09-09 09:34:00,85.295,85.347,85.285,85.322,264700004.0
2005-09-09 09:35:00,85.337,85.337,85.304,85.313,142299999.0
2005-09-09 09:36:00,85.318,85.318,85.28,85.286,204099998.0
2005-09-09 09:37:00,85.292,85.319,85.286,85.303,132800000.0
2005-09-09 09:38:00,85.279,85.308,85.263,85.3,205500001.0
2005-09-09 09:39:00,85.308,85.308,85.262,85.273,152000001.0
2005-09-09 09:40:00,85.275,85.314,85.275,85.314,187199996.0
2005-09-09 09:41:00,85.287,85.318,85.279,85.318,154800002.0
2005-09-09 09:42:00,85.29,85.311,85.286,85.307,133400002.0
2005-09-09 09:43:00,85.311,85.311,85.251,85.251,179099998.0
2005-09-09 09:44:00,85.264,85.291,85.247,85.291,194000003.0
2005-09-09 09:45:00,85.306,85.335,85.296,85.312,196900000.0
2005-09-09 09:46:00,85.304,85.324,85.282,85.32,246299999.0
2005-09-09 09:47:00,85.292,85.314,85.242,85.26,216999998.0
2005-09-09 09:48:00,85.263,85.285,85.262,85.277,101799999.0
2005-09-09 09:49:00,85.287,85.287,85.218,85.23,229700001.0
2005-09-09 09:50:00,85.246,85.281,85.227,85.227,276199999.0
2005-09-09 09:51:00,85.246,85.255,85.22,85.237,157900001.0
2005-09-09 09:52:00,85.207,85.268,85.202,85.257,279599997.0
2005-09-09 09:53:00,85.256,85.277,85.248,85.256,255200000.0
2005-09-09 09:54:00,85.235,85.26,85.232,85.26,150399998.0
2005-09-09 09:55:00,85.255,85.278,85.232,85.261,253700000.0
2005-09-09 09:56:00,85.269,85.271,85.234,85.246,242000000.0
2005-09-09 09:57:00,85.262,85.283,85.249,85.269,147200000.0
2005-09-09 09:58:00,85.264,85.264,85.217,85.233,278999998.0
2005-09-09 09:59:00,85.196,85.248,85.196,85.248,166400000.0
2005-09-09 10:00:00,85.259,85.283,85.237,85.247,169700000.0
2005-09-09 10:01:00,85.225,85.267,85.218,85.259,104900000.0
2005-09-09 10:02:00,85.258,85.285,85.258,85.283,141399999.0
2005-09-09 10:03:00,85.293,85.293,85.23,85.244,175300002.0
2005-09-09 10:04:00,85.269,85.274,85.242,85.254,149500000.0
2005-09-09 10:05:00,85.257,85.279,85.238,85.277,151900001.0
2005-09-09 10:06:00,85.269,85.293,85.235,85.288,278299997.0
2005-09-09 10:07:00,85.271,85.301,85.268,85.298,337799996.0
2005-09-09 10:08:00,85.3,85.315,85.275,85.278,231799999.0
2005-09-09 10:09:00,85.286,85.313,85.261,85.313,206999999.0
2005-09-09 10:10:00,85.295,85.315,85.278,85.305,260700003.0
2005-09-09 10:11:00,85.275,85.305,85.259,85.305,244000002.0
2005-09-09 10:12:00,85.3,85.317,85.29,85.307,170800003.0
2005-09-09 10:13:00,85.298,85.308,85.28,85.282,85099998.0
2005-09-09 10:14:00,85.308,85.325,85.265,85.309,216899999.0
2005-09-09 10:15:00,85.323,85.328,85.3,85.311,185699997.0
2005-09-09 10:16:00,85.332,85.34,85.288,85.307,246399997.0
2005-09-09 10:17:00,85.277,85.335,85.277,85.328,189000005.0
2005-09-09 10:18:00,85.346,85.347,85.302,85.314,192899996.0
2005-09-09 10:19:00,85.337,85.346,85.319,85.319,112999999.0
2005-09-09 10:20:00,85.336,85.343,85.329,85.33,105399997.0
2005-09-09 10:21:00,85.316,85.335,85.298,85.321,117200000.0
2005-09-09 10:22:00,85.295,85.327,85.292,85.31,257600001.0
2005-09-09 10:23:00,85.314,85.33,85.289,85.307,170500000.0
2005-09-09 10:24:00,85.292,85.321,85.275,85.3,177200000.0
2005-09-09 10:25:00,85.344,85.353,85.321,85.339,122100000.0
2005-09-09 10:26:00,85.349,85.371,85.332,85.342,242800004.0
2005-09-09 10:27:00,85.352,85.375,85.347,85.348,211499998.0
2005-09-09 10:28:00,85.362,85.362,85.312,85.318,213500000.0
2005-09-09 10:29:00,85.351,85.367,85.338,85.355,251699999.0
2005-09-09 10:30:00,85.342,85.362,85.312,85.313,182599998.0
2005-09-09 10:31:00,85.347,85.357,85.318,85.32,302800001.0
2005-09-09 10:32:00,85.346,85.348,85.321,85.327,207499999.0
2005-09-09 10:33:00,85.351,85.351,85.301,85.307,167899998.0
2005-09-09 10:34:00,85.334,85.35,85.32,85.335,182899997.0
2005-09-09 10:35:00,85.349,85.349,85.295,85.314,237499999.0
2005-09-09 10:36:00,85.353,85.367,85.335,85.34,161300000.0
2005-09-09 10:37:00,85.327,85.354,85.309,85.314,168900002.0
2005-09-09 10:38:00,85.335,85.356,85.307,85.341,259899995.0
2005-09-09 10:39:00,85.331,85.344,85.291,85.319,203599996.0
2005-09-09 10:40:00,85.359,85.375,85.348,85.356,128000000.0
2005-09-09 10:41:00,85.361,85.365,85.337,85.339,260799999.0
2005-09-09 10:42:00,85.324,85.362,85.313,85.342,330199998.0
2005-09-09 10:43:00,85.36,85.37,85.336,85.346,265799999.0
2005-09-09 10:44:00,85.351,85.371,85.338,85.358,262800000.0
2005-09-09 10:45:00,85.339,85.361,85.33,85.341,202499998.0
2005-09-09 10:46:00,85.341,85.364,85.329,85.364,187500005.0
2005-09-09 10:47:00,85.333,85.371,85.327,85.371,140800002.0
2005-09-09 10:48:00,85.384,85.399,85.37,85.373,234100001.0
2005-09-09 10:49:00,85.375,85.394,85.342,85.359,103199999.0
2005-09-09 10:50:00,85.364,85.374,85.335,85.363,105000000.0
2005-09-09 10:51:00,85.345,85.37,85.31,85.339,197100000.0
2005-09-09 10:52:00,85.368,85.389,85.353,85.353,251499998.0
2005-09-09 10:53:00,85.358,85.379,85.344,85.361,221599997.0
2005-09-09 10:54:00,85.372,85.399,85.371,85.399,188299999.0
2005-09-09 10:55:00,85.403,85.403,85.355,85.379,313800002.0
2005-09-09 10:56:00,85.405,85.407,85.382,85.393,228000001.0
2005-09-09 10:57:00,85.383,85.403,85.369,85.401,142000000.0
2005-09-09 10:58:00,85.394,85.41,85.375,85.39,162500001.0
2005-09-09 10:59:00,85.399,85.46,85.399,85.449,143800000.0
2005-09-09 11:00:00,85.443,85.482,85.401,85.441,237999998.0
2005-09-09 11:01:00,85.416,85.431,85.397,85.409,249699999.0
2005-09-09 11:02:00,85.378,85.42,85.378,85.42,138200001.0
2005-09-09 11:03:00,85.41,85.442,85.391,85.419,192199999.0
2005-09-09 11:04:00,85.431,85.47,85.431,85.444,166100000.0
2005-09-09 11:05:00,85.438,85.485,85.43,85.465,245000000.0
2005-09-09 11:06:00,85.456,85.493,85.432,85.462,194700001.0
2005-09-09 11:07:00,85.443,85.463,85.42,85.43,193699998.0
2005-09-09 11:08:00,85.433,85.466,85.421,85.466,142500002.0
2005-09-09 11:09:00,85.421,85.456,85.408,85.456,178699995.0
2005-09-09 11:10:00,85.431,85.448,85.417,85.417,216700000.0
2005-09-09 11:11:00,85.421,85.433,85.395,85.412,206199998.0
2005-09-09 11:12:00,85.429,85.433,85.412,85.415,219100002.0
2005-09-09 11:13:00,85.452,85.469,85.438,85.465,192500001.0
2005-09-09 11:14:00,85.481,85.49,85.465,85.482,110800001.0
2005-09-09 11:15:00,85.466,85.493,85.439,85.452,125799999.0
2005-09-09 11:16:00,85.448,85.479,85.433,85.453,229600000.0
2005-09-09 11:17:00,85.459,85.483,85.445,85.483,161200001.0
2005-09-09 11:18:00,85.43,85.48,85.43,85.452,321299996.0
2005-09-09 11:19:00,85.441,85.461,85.42,85.453,222700001.0
2005-09-09 11:20:00,85.454,85.481,85.454,85.474,246500003.0
2005-09-09 11:21:00,85.433,85.473,85.426,85.473,255999998.0
2005-09-09 11:22:00,85.464,85.464,85.407,85.433,164700001.0
2005-09-09 11:23:00,85.45,85.469,85.413,85.469,156299998.0
2005-09-09 11:24:00,85.441,85.459,85.418,85.419,111899999.0
2005-09-09 11:25:00,85.428,85.455,85.408,85.435,153000000.0
2005-09-09 11:26:00,85.42,85.443,85.399,85.423,187199997.0
2005-09-09 11:27:00,85.437,85.452,85.432,85.442,92100001.0
2005-09-09 11:28:00,85.419,85.439,85.398,85.439,178300001.0
2005-09-09 11:29:00,85.411,85.441,85.401,85.413,281499995.0
2005-09-09 11:30:00,85.443,85.458,85.416,85.439,170199998.0
2005-09-09 11:31:00,85.42,85.42,85.368,85.404,207900001.0
2005-09-09 11:32:00,85.383,85.399,85.365,85.376,334699999.0
2005-09-09 11:33:00,85.359,85.403,85.354,85.388,234700001.0
2005-09-09 11:34:00,85.375,85.397,85.362,85.38,93299999.0
2005-09-09 11:35:00,85.394,85.413,85.335,85.351,182700001.0
2005-09-09 11:36:00,85.366,85.381,85.352,85.368,68200000.0
2005-09-09 11:37:00,85.362,85.378,85.354,85.378,256799999.0
2005-09-09 11:38:00,85.38,85.39,85.35,85.374,247300000.0
2005-09-09 11:39:00,85.348,85.371,85.329,85.356,258099996.0
2005-09-09 11:40:00,85.302,85.36,85.302,85.354,215700000.0
2005-09-09 11:41:00,85.326,85.355,85.309,85.332,192399998.0
2005-09-09 11:42:00,85.305,85.357,85.299,85.35,263800000.0
2005-09-09 11:43:00,85.343,85.372,85.328,85.356,118900001.0
2005-09-09 11:44:00,85.317,85.342,85.304,85.32,143199999.0
2005-09-09 11:45:00,85.297,85.323,85.284,85.293,308200000.0
2005-09-09 11:46:00,85.328,85.33,85.294,85.294,261499997.0
2005-09-09 11:47:00,85.295,85.313,85.275,85.282,318699999.0
2005-09-09 11:48:00,85.296,85.304,85.273,85.286,220399998.0
2005-09-09 11:49:00,85.298,85.317,85.287,85.31,190900000.0
2005-09-09 11:50:00,85.273,85.298,85.259,85.275,149900000.0
2005-09-09 11:51:00,85.315,85.315,85.261,85.279,331300000.0
2005-09-09 11:52:00,85.294,85.325,85.279,85.299,298800002.0
2005-09-09 11:53:00,85.294,85.294,85.249,85.267,158199999.0
2005-09-09 11:54:00,85.273,85.296,85.235,85.258,183799999.0
2005-09-09 11:55:00,85.291,85.291,85.257,85.266,180500000.0
2005-09-09 11:56:00,85.283,85.283,85.249,85.249,107899999.0
2005-09-09 11:57:00,85.257,85.27,85.245,85.269,188899998.0
2005-09-09 11:58:00,85.272,85.293,85.252,85.269,77200000.0
2005-09-09 11:59:00,85.287,85.3,85.259,85.259,255199999.0
2005-09-09 12:00:00,85.255,85.283,85.23,85.262,186900001.0
2005-09-09 12:01:00,85.246,85.27,85.232,85.251,184500004.0
2005-09-09 12:02:00,85.192,85.285,85.182,85.285,245799999.0
2005-09-09 12:03:00,85.262,85.284,85.233,85.272,174200000.0
2005-09-09 12:04:00,85.257,85.283,85.252,85.271,191899999.0
2005-09-09 12:05:00,85.262,85.27,85.205,85.205,98700000.0
2005-09-09 12:06:00,85.26,85.26,85.217,85.231,100500000.0
2005-09-09 12:07:00,85.236,85.267,85.197,85.267,328700000.0
2005-09-09 12:08:00,85.255,85.276,85.223,85.254,210600000.0
2005-09-09 12:09:00,85.257,85.291,85.239,85.254,250599998.0
2005-09-09 12:10:00,85.237,85.286,85.237,85.286,107200000.0
2005-09-09 12:11:00,85.273,85.295,85.259,85.276,337499999.0
2005-09-09 12:12:00,85.282,85.302,85.252,85.267,100900000.0
2005-09-09 12:13:00,85.27,85.307,85.27,85.291,223200001.0
2005-09-09 12:14:00,85.251,85.284,85.233,85.284,236200000.0
2005-09-09 12:15:00,85.266,85.28,85.236,85.28,200800000.0
2005-09-09 12:16:00,85.234,85.278,85.234,85.278,196899999.0
2005-09-09 12:17:00,85.294,85.307,85.285,85.285,168600000.0
2005-09-09 12:18:00,85.248,85.284,85.248,85.277,210199998.0
2005-09-09 12:19:00,85.244,85.276,85.244,85.271,174700002.0
2005-09-09 12:20:00,85.202,85.285,85.202,85.285,383999998.0
2005-09-09 12:21:00,85.274,85.298,85.252,85.269,174900003.0
2005-09-09 12:22:00,85.255,85.281,85.244,85.281,182800001.0
2005-09-09 12:23:00,85.291,85.298,85.233,85.279,177000000.0
2005-09-09 12:24:00,85.295,85.303,85.257,85.258,293800003.0
2005-09-09 12:25:00,85.286,85.286,85.219,85.259,185999999.0
2005-09-09 12:26:00,85.292,85.292,85.267,85.267,190899996.0
2005-09-09 12:27:00,85.294,85.306,85.264,85.284,329099997.0
2005-09-09 12:28:00,85.243,85.279,85.231,85.237,265900001.0
2005-09-09 12:29:00,85.257,85.257,85.203,85.227,241899997.0
2005-09-09 12:30:00,85.246,85.246,85.205,85.208,268599998.0
2005-09-09 12:31:00,85.221,85.234,85.191,85.201,227800002.0
2005-09-09 12:32:00,85.191,85.215,85.171,85.189,229600000.0
2005-09-09 12:33:00,85.194,85.228,85.194,85.225,199299999.0
2005-09-09 12:34:00,85.214,85.227,85.202,85.22,150500000.0
2005-09-09 12:35:00,85.213,85.213,85.176,85.183,269000002.0
2005-09-09 12:36:00,85.154,85.194,85.147,85.17,263600000.0
2005-09-09 12:37:00,85.176,85.208,85.169,85.208,176399999.0
2005-09-09 12:38:00,85.167,85.212,85.162,85.192,153599998.0
2005-09-09 12:39:00,85.191,85.208,85.173,85.2,112599999.0
2005-09-09 12:40:00,85.186,85.222,85.179,85.222,241899997.0
2005-09-09 12:41:00,85.193,85.211,85.146,85.156,186299998.0
2005-09-09 12:42:00,85.197,85.217,85.192,85.206,76200000.0
2005-09-09 12:43:00,85.19,85.226,85.165,85.165,309999996.0
2005-09-09 12:44:00,85.202,85.227,85.177,85.218,254600002.0
2005-09-09 12:45:00,85.197,85.219,85.19,85.214,222900002.0
2005-09-09 12:46:00,85.18,85.216,85.157,85.187,129099999.0
2005-09-09 12:47:00,85.193,85.22,85.144,85.215,137999999.0
2005-09-09 12:48:00,85.23,85.23,85.186,85.186,200600000.0
2005-09-09 12:49:00,85.213,85.223,85.185,85.198,350299999.0
2005-09-09 12:50:00,85.164,85.199,85.163,85.177,184500002.0
2005-09-09 12:51:00,85.195,85.238,85.165,85.238,243000003.0
2005-09-09 12:52:00,85.218,85.24,85.187,85.24,316500001.0
2005-09-09 12:53:00,85.182,85.229,85.182,85.216,152599998.0
2005-09-09 12:54:00,85.235,85.24,85.211,85.222,166800001.0
2005-09-09 12:55:00,85.217,85.276,85.213,85.276,127400000.0
2005-09-09 12:56:00,85.227,85.25,85.217,85.237,194200000.0
2005-09-09 12:57:00,85.256,85.256,85.236,85.254,140600000.0
2005-09-09 12:58:00,85.256,85.259,85.235,85.242,100400000.0
2005-09-09 12:59:00,85.255,85.255,85.215,85.252,150500002.0
2005-09-09 13:00:00,85.242,85.253,85.224,85.233,198299998.0
2005-09-09 13:01:00,85.21,85.242,85.204,85.242,183099999.0
2005-09-09 13:02:00,85.19,85.253,85.183,85.241,276299996.0
2005-09-09 13:03:00,85.215,85.241,85.172,85.198,165500003.0
2005-09-09 13:04:00,85.2,85.235,85.194,85.215,154600003.0
2005-09-09 13:05:00,85.196,85.234,85.188,85.23,242200001.0
2005-09-09 13:06:00,85.217,85.233,85.192,85.233,156900001.0
2005-09-09 13:07:00,85.213,85.224,85.17,85.182,256000002.0
2005-09-09 13:08:00,85.193,85.215,85.176,85.181,252699994.0
2005-09-09 13:09:00,85.203,85.237,85.168,85.168,309800002.0
2005-09-09 13:10:00,85.203,85.232,85.19,85.232,291799999.0
2005-09-09 13:11:00,85.208,85.228,85.189,85.212,117599998.0
2005-09-09 13:12:00,85.236,85.236,85.194,85.216,168299996.0
2005-09-09 13:13:00,85.221,85.221,85.19,85.201,132100000.0
2005-09-09 13:14:00,85.223,85.237,85.205,85.226,66700000.0
2005-09-09 13:15:00,85.212,85.248,85.208,85.248,309499998.0
2005-09-09 13:16:00,85.225,85.254,85.197,85.254,162500000.0
2005-09-09 13:17:00,85.23,85.25,85.221,85.238,132000000.0
2005-09-09 13:18:00,85.22,85.243,85.193,85.225,216499998.0
2005-09-09 13:19:00,85.241,85.273,85.224,85.273,210700001.0
2005-09-09 13:20:00,85.266,85.293,85.245,85.251,306599996.0
2005-09-09 13:21:00,85.238,85.263,85.232,85.263,215200000.0
2005-09-09 13:22:00,85.267,85.267,85.222,85.236,183400001.0
2005-09-09 13:23:00,85.249,85.284,85.249,85.284,207799999.0
2005-09-09 13:24:00,85.269,85.283,85.233,85.272,308100001.0
2005-09-09 13:25:00,85.238,85.27,85.238,85.254,101599998.0
2005-09-09 13:26:00,85.243,85.271,85.221,85.255,153299999.0
2005-09-09 13:27:00,85.26,85.275,85.22,85.257,254499999.0
2005-09-09 13:28:00,85.245,85.255,85.219,85.255,195799998.0
2005-09-09 13:29:00,85.256,85.277,85.243,85.27,104699999.0
2005-09-09 13:30:00,85.243,85.271,85.224,85.242,138299999.0
2005-09-09 13:31:00,85.278,85.283,85.255,85.255,298499997.0
2005-09-09 13:32:00,85.254,85.254,85.222,85.222,155799996.0
2005-09-09 13:33:00,85.213,85.249,85.211,85.249,73100000.0
2005-09-09 13:34:00,85.246,85.246,85.208,85.22,243900000.0
2005-09-09 13:35:00,85.212,85.232,85.202,85.226,93400000.0
2005-09-09 13:36:00,85.166,85.216,85.166,85.193,273200002.0
2005-09-09 13:37:00,85.177,85.193,85.147,85.151,277399998.0
2005-09-09 13:38:00,85.167,85.196,85.158,85.196,129900000.0
2005-09-09 13:39:00,85.207,85.221,85.17,85.195,218599999.0
2005-09-09 13:40:00,85.232,85.248,85.197,85.234,190799999.0
2005-09-09 13:41:00,85.238,85.24,85.204,85.204,148700000.0
2005-09-09 13:42:00,85.217,85.238,85.181,85.227,252499999.0
2005-09-09 13:43:00,85.216,85.255,85.216,85.24,192299998.0
2005-09-09 13:44:00,85.208,85.264,85.199,85.244,264799998.0
2005-09-09 13:45:00,85.225,85.283,85.209,85.283,351199997.0
2005-09-09 13:46:00,85.267,85.29,85.259,85.271,252999997.0
2005-09-09 13:47:00,85.269,85.297,85.221,85.227,205899996.0
2005-09-09 13:48:00,85.271,85.271,85.226,85.226,289499996.0
2005-09-09 13:49:00,85.236,85.236,85.18,85.212,314599998.0
2005-09-09 13:50:00,85.223,85.237,85.205,85.216,194500000.0
2005-09-09 13:51:00,85.208,85.223,85.18,85.196,198099999.0
2005-09-09 13:52:00,85.195,85.219,85.186,85.205,213800002.0
2005-09-09 13:53:00,85.207,85.207,85.174,85.185,218100000.0
2005-09-09 13:54:00,85.174,85.187,85.156,85.164,128599998.0
2005-09-09 13:55:00,85.166,85.183,85.148,85.166,322800002.0
2005-09-09 13:56:00,85.197,85.197,85.15,85.175,238799997.0
2005-09-09 13:57:00,85.199,85.248,85.199,85.242,202700001.0
2005-09-09 13:58:00,85.213,85.232,85.198,85.216,161199998.0
2005-09-09 13:59:00,85.179,85.198,85.143,85.171,202000001.0
2005-09-09 14:00:00,85.19,85.19,85.139,85.162,161200002.0
2005-09-09 14:01:00,85.168,85.184,85.14,85.156,152699999.0
2005-09-09 14:02:00,85.136,85.171,85.131,85.159,193500000.0
2005-09-09 14:03:00,85.145,85.177,85.14,85.149,148500002.0
2005-09-09 14:04:00,85.15,85.162,85.134,85.148,140600002.0
2005-09-09 14:05:00,85.153,85.163,85.134,85.162,179800001.0
2005-09-09 14:06:00,85.127,85.152,85.126,85.142,175500000.0
2005-09-09 14:07:00,85.135,85.145,85.095,85.095,167300002.0
2005-09-09 14:08:00,85.092,85.125,85.084,85.098,62600000.0
2005-09-09 14:09:00,85.104,85.13,85.071,85.077,303100003.0
2005-09-09 14:10:00,85.069,85.082,85.062,85.063,113499999.0
2005-09-09 14:11:00,85.075,85.099,85.059,85.079,275500000.0
2005-09-09 14:12:00,85.09,85.101,85.072,85.073,154100001.0
2005-09-09 14:13:00,85.045,85.071,85.043,85.071,142400000.0
2005-09-09 14:14:00,85.069,85.07,84.999,84.999,215600001.0
2005-09-09 14:15:00,85.017,85.046,84.996,85.029,243300002.0
2005-09-09 14:16:00,85.041,85.07,85.024,85.05,235899998.0
2005-09-09 14:17:00,85.05,85.086,85.05,85.073,268100001.0
2005-09-09 14:18:00,85.031,85.078,85.029,85.078,163400000.0
2005-09-09 14:19:00,85.064,85.099,85.06,85.099,173699999.0
2005-09-09 14:20:00,85.091,85.125,85.087,85.125,214900002.0
2005-09-09 14:21:00,85.137,85.143,85.1,85.114,162500001.0
2005-09-09 14:22:00,85.135,85.153,85.113,85.134,177799997.0
2005-09-09 14:23:00,85.12,85.157,85.116,85.153,242899998.0
2005-09-09 14:24:00,85.157,85.171,85.138,85.153,233500000.0
2005-09-09 14:25:00,85.158,85.179,85.15,85.173,205799998.0
2005-09-09 14:26:00,85.18,85.194,85.146,85.172,146500001.0
2005-09-09 14:27:00,85.195,85.195,85.155,85.155,254500003.0
2005-09-09 14:28:00,85.162,85.182,85.132,85.142,159299999.0
2005-09-09 14:29:00,85.166,85.189,85.159,85.17,184699997.0
2005-09-09 14:30:00,85.164,85.165,85.127,85.151,283300001.0
2005-09-09 14:31:00,85.145,85.145,85.112,85.112,175199999.0
2005-09-09 14:32:00,85.129,85.146,85.123,85.131,173399999.0
2005-09-09 14:33:00,85.144,85.147,85.113,85.132,240999999.0
2005-09-09 14:34:00,85.109,85.132,85.105,85.124,114199999.0
2005-09-09 14:35:00,85.12,85.131,85.1,85.108,165500001.0
2005-09-09 14:36:00,85.107,85.118,85.071,85.08,162200000.0
2005-09-09 14:37:00,85.114,85.131,85.099,85.112,232600000.0
2005-09-09 14:38:00,85.091,85.109,85.052,85.052,135900000.0
2005-09-09 14:39:00,85.102,85.116,85.076,85.116,238199998.0
2005-09-09 14:40:00,85.12,85.122,85.082,85.11,208800003.0
2005-09-09 14:41:00,85.086,85.118,85.065,85.114,286000001.0
2005-09-09 14:42:00,85.091,85.111,85.078,85.105,166300000.0
2005-09-09 14:43:00,85.112,85.118,85.085,85.098,175600001.0
2005-09-09 14:44:00,85.119,85.119,85.058,85.079,235300001.0
2005-09-09 14:45:00,85.067,85.085,85.042,85.054,184400001.0
2005-09-09 14:46:00,85.052,85.062,85.032,85.044,124199998.0
2005-09-09 14:47:00,85.034,85.065,85.024,85.047,310600001.0
2005-09-09 14:48:00,85.006,85.046,85.006,85.036,186500002.0
2005-09-09 14:49:00,85.032,85.039,85.015,85.039,194400001.0
2005-09-09 14:50:00,85.038,85.055,85.024,85.031,279500002.0
2005-09-09 14:51:00,85.017,85.032,84.978,85.004,292600002.0
2005-09-09 14:52:00,84.967,85.004,84.961,85.001,185700001.0
2005-09-09 14:53:00,84.995,85.006,84.98,84.986,189899999.0
2005-09-09 14:54:00,84.999,85.012,84.987,84.99,159099998.0
2005-09-09 14:55:00,84.978,85.009,84.978,85.005,166599998.0
2005-09-09 14:56:00,85.001,85.026,84.996,85.017,157199998.0
2005-09-09 14:57:00,85.013,85.03,84.986,85.003,157200000.0
2005-09-09 14:58:00,84.999,84.999,84.967,84.971,129500002.0
2005-09-09 14:59:00,84.999,85.011,84.975,84.996,136999998.0
2005-09-09 15:00:00,84.99,84.998,84.958,84.993,261899999.0
2005-09-09 15:01:00,85.004,85.007,84.974,84.974,302199998.0
2005-09-09 15:02:00,84.965,84.998,84.965,84.98,290599998.0
2005-09-09 15:03:00,84.963,84.984,84.949,84.98,137900000.0
2005-09-09 15:04:00,84.948,84.975,84.942,84.975,165799999.0
2005-09-09 15:05:00,84.989,84.99,84.966,84.97,264999999.0
2005-09-09 15:06:00,84.935,84.972,84.917,84.972,224200002.0
2005-09-09 15:07:00,84.944,84.973,84.905,84.965,187500000.0
2005-09-09 15:08:00,84.962,84.996,84.962,84.976,193600002.0
2005-09-09 15:09:00,84.928,84.967,84.921,84.936,246600000.0
2005-09-09 15:10:00,84.903,84.948,84.899,84.917,123200000.0
2005-09-09 15:11:00,84.92,84.957,84.886,84.93,149100004.0
2005-09-09 15:12:00,84.903,84.992,84.902,84.992,239499999.0
2005-09-09 15:13:00,84.991,84.991,84.927,84.927,198499995.0
2005-09-09 15:14:00,84.978,84.99,84.959,84.985,196600003.0
2005-09-09 15:15:00,84.965,84.985,84.952,84.965,140699998.0
2005-09-09 15:16:00,84.95,84.968,84.946,84.963,157900001.0
2005-09-09 15:17:00,84.952,84.994,84.952,84.969,119099999.0
2005-09-09 15:18:00,84.951,84.978,84.913,84.946,165699999.0
2005-09-09 15:19:00,84.961,84.989,84.95,84.974,262500001.0
2005-09-09 15:20:00,84.986,84.997,84.966,84.969,370599999.0
2005-09-09 15:21:00,84.956,84.98,84.93,84.979,161000001.0
2005-09-09 15:22:00,84.917,84.997,84.914,84.995,164100001.0
2005-09-09 15:23:00,84.997,85.003,84.964,84.964,125400001.0
2005-09-09 15:24:00,84.977,84.999,84.977,84.977,308700004.0
2005-09-09 15:25:00,84.99,84.993,84.946,84.96,173600001.0
2005-09-09 15:26:00,84.982,85.031,84.982,85.026,283800001.0
2005-09-09 15:27:00,85.01,85.01,84.97,84.97,129099999.0
2005-09-09 15:28:00,84.978,85.0,84.968,84.972,99000000.0
2005-09-09 15:29:00,84.996,85.014,84.977,85.014,245400001.0
2005-09-09 15:30:00,85.011,85.023,84.989,85.0,256200001.0
2005-09-09 15:31:00,85.002,85.002,84.973,84.982,127999998.0
2005-09-09 15:32:00,84.981,85.003,84.963,84.999,230099998.0
2005-09-09 15:33:00,85.023,85.04,84.986,85.015,156199999.0
2005-09-09 15:34:00,85.016,85.038,85.009,85.028,123000001.0
2005-09-09 15:35:00,84.978,85.01,84.937,84.978,181699997.0
2005-09-09 15:36:00,84.979,85.007,84.977,84.995,123099999.0
2005-09-09 15:37:00,84.996,85.017,84.978,84.991,208100000.0
2005-09-09 15:38:00,84.992,85.009,84.977,84.998,156199999.0
2005-09-09 15:39:00,84.967,85.001,84.963,85.001,138599998.0
2005-09-09 15:40:00,84.997,84.997,84.869,84.929,202799996.0
2005-09-09 15:41:00,84.952,84.987,84.947,84.987,130999998.0
2005-09-09 15:42:00,85.012,85.031,85.002,85.01,67000000.0
2005-09-09 15:43:00,85.018,85.018,84.971,84.975,332799995.0
2005-09-09 15:44:00,84.999,85.0,84.966,84.966,214300002.0
2005-09-09 15:45:00,84.998,84.998,84.951,84.951,255600000.0
2005-09-09 15:46:00,84.956,84.986,84.953,84.967,184899999.0
2005-09-09 15:47:00,84.945,84.999,84.936,84.999,165300001.0
2005-09-09 15:48:00,84.988,85.015,84.973,84.989,225800001.0
2005-09-09 15:49:00,84.989,85.004,84.967,84.985,257100001.0
2005-09-09 15:50:00,84.98,84.987,84.936,84.946,189099996.0
2005-09-09 15:51:00,84.969,84.988,84.952,84.976,136399999.0
2005-09-09 15:52:00,84.97,84.976,84.939,84.945,186900002.0
2005-09-09 15:53:00,84.945,84.968,84.941,84.964,236599998.0
2005-09-09 15:54:00,84.976,84.984,84.955,84.967,194600003.0
2005-09-09 15:55:00,84.958,84.979,84.935,84.966,235799999.0
2005-09-09 15:56:00,84.975,84.979,84.959,84.964,102500000.0
2005-09-09 15:57:00,84.958,84.971,84.929,84.937,221600000.0
2005-09-09 15:58:00,84.939,84.963,84.927,84.953,158500000.0
2005-09-09 15:59:00,84.944,84.968,84.923,84.947,124400002.0
2005-09-09 16:00:00,84.948,84.971,84.928,84.928,211499998.0
2005-09-09 16:01:00,84.961,84.978,84.946,84.952,166800000.0
2005-09-09 16:02:00,84.951,84.965,84.937,84.953,88999998.0
2005-09-09 16:03:00,84.951,84.968,84.92,84.948,117799999.0
2005-09-09 16:04:00,84.957,84.975,84.917,84.934,179900001.0
2005-09-09 16:05:00,84.908,84.938,84.898,84.916,199800000.0
2005-09-09 16:06:00,84.894,84.93,84.894,84.929,181899999.0
2005-09-09 16:07:00,84.919,84.939,84.913,84.925,139899999.0
2005-09-09 16:08:00,84.877,84.927,84.869,84.917,289400000.0
2005-09-09 16:09:00,84.945,84.979,84.945,84.954,260200001.0
2005-09-09 16:10:00,84.9,84.95,84.9,84.935,170700000.0
2005-09-09 16:11:00,84.923,84.96,84.911,84.96,216600000.0
2005-09-09 16:12:00,84.927,84.953,84.92,84.927,289899998.0
2005-09-09 16:13:00,84.936,84.964,84.932,84.964,130899998.0
2005-09-09 16:14:00,84.943,84.958,84.914,84.94,163099997.0
2005-09-09 16:15:00,84.94,84.959,84.932,84.945,149900001.0
2005-09-09 16:16:00,84.915,84.938,84.893,84.938,199799998.0
2005-09-09 16:17:00,84.926,84.947,84.889,84.925,164100000.0
2005-09-09 16:18:00,84.939,84.939,84.879,84.879,151999998.0
2005-09-09 16:19:00,84.921,84.921,84.893,84.894,123499999.0
2005-09-09 16:20:00,84.924,84.946,84.913,84.929,308800005.0
2005-09-09 16:21:00,84.941,84.967,84.927,84.942,212700001.0
2005-09-09 16:22:00,84.937,84.962,84.935,84.959,209999998.0
2005-09-09 16:23:00,84.955,84.972,84.927,84.942,227499999.0
2005-09-09 16:24:00,84.949,84.953,84.908,84.908,125799999.0
2005-09-09 16:25:00,84.928,84.933,84.901,84.928,182400000.0
2005-09-09 16:26:00,84.937,84.937,84.894,84.894,140900002.0
2005-09-09 16:27:00,84.895,84.895,84.854,84.878,280199996.0
2005-09-09 16:28:00,84.891,84.891,84.855,84.86,126900001.0
2005-09-09 16:29:00,84.853,84.878,84.85,84.871,117700000.0
2005-09-09 16:30:00,84.854,84.889,84.842,84.876,210299999.0
2005-09-09 16:31:00,84.864,84.864,84.826,84.83,191700000.0
2005-09-09 16:32:00,84.85,84.857,84.828,84.839,198600001.0
2005-09-09 16:33:00,84.842,84.862,84.823,84.833,124900000.0
2005-09-09 16:34:00,84.815,84.828,84.786,84.813,236699997.0
2005-09-09 16:35:00,84.825,84.854,84.811,84.839,261799996.0
2005-09-09 16:36:00,84.841,84.844,84.816,84.824,112800000.0
2005-09-09 16:37:00,84.866,84.866,84.811,84.815,232299999.0
2005-09-09 16:38:00,84.822,84.835,84.782,84.794,186399996.0
2005-09-09 16:39:00,84.844,84.846,84.817,84.817,288399999.0
2005-09-09 16:40:00,84.823,84.859,84.818,84.829,226599998.0
2005-09-09 16:41:00,84.797,84.826,84.793,84.822,169899999.0
2005-09-09 16:42:00,84.809,84.824,84.794,84.821,242100002.0
2005-09-09 16:43:00,84.79,84.817,84.773,84.798,280399997.0
2005-09-09 16:44:00,84.794,84.815,84.791,84.801,101199998.0
2005-09-09 16:45:00,84.793,84.809,84.778,84.778,163300001.0
2005-09-09 16:46:00,84.8,84.805,84.774,84.785,147400001.0
2005-09-09 16:47:00,84.79,84.805,84.772,84.8,110500001.0
2005-09-09 16:48:00,84.808,84.82,84.783,84.783,332399998.0
2005-09-09 16:49:00,84.785,84.808,84.78,84.808,214500002.0
2005-09-09 16:50:00,84.792,84.822,84.773,84.813,250799998.0
2005-09-09 16:51:00,84.782,84.828,84.778,84.828,209400003.0
2005-09-09 16:52:00,84.827,84.827,84.786,84.809,181299999.0
2005-09-09 16:53:00,84.829,84.829,84.789,84.809,174300001.0
2005-09-09 16:54:00,84.812,84.85,84.812,84.829,157700003.0
2005-09-09 16:55:00,84.808,84.846,84.798,84.812,156100002.0
2005-09-09 16:56:00,84.819,84.83,84.8,84.802,150599999.0
2005-09-09 16:57:00,84.806,84.829,84.798,84.827,244499998.0
2005-09-09 16:58:00,84.803,84.825,84.788,84.812,163500001.0
2005-09-09 16:59:00,84.825,84.831,84.808,84.815,202400003.0
2005-09-09 17:00:00,84.807,84.821,84.786,84.818,243999999.0
2005-09-09 17:01:00,84.796,84.828,84.79,84.815,262400001.0
2005-09-09 17:02:00,84.827,84.869,84.827,84.866,228900005.0
2005-09-09 17:03:00,84.871,84.872,84.819,84.823,364200000.0
2005-09-09 17:04:00,84.867,84.872,84.83,84.832,210600000.0
2005-09-09 17:05:00,84.853,84.869,84.837,84.865,125399998.0
2005-09-09 17:06:00,84.869,84.884,84.857,84.877,167099998.0
2005-09-09 17:07:00,84.875,84.925,84.875,84.925,191599997.0
2005-09-09 17:08:00,84.915,84.915,84.882,84.894,193399998.0
2005-09-09 17:09:00,84.898,84.901,84.859,84.901,170700001.0
2005-09-09 17:10:00,84.874,84.895,84.855,84.874,130000000.0
2005-09-09 17:11:00,84.854,84.885,84.852,84.885,220999999.0
2005-09-09 17:12:00,84.877,84.886,84.86,84.867,129900003.0
2005-09-09 17:13:00,84.858,84.892,84.834,84.87,221499998.0
2005-09-09 17:14:00,84.864,84.876,84.842,84.859,122000000.0
2005-09-09 17:15:00,84.856,84.856,84.794,84.822,215200001.0
2005-09-09 17:16:00,84.834,84.856,84.822,84.822,277199998.0
2005-09-09 17:17:00,84.819,84.852,84.808,84.815,290600002.0
2005-09-09 17:18:00,84.823,84.842,84.809,84.835,174000000.0
2005-09-09 17:19:00,84.785,84.83,84.784,84.791,170199997.0
2005-09-09 17:20:00,84.824,84.84,84.799,84.799,201100000.0
2005-09-09 17:21:00,84.822,84.846,84.809,84.831,207999999.0
2005-09-09 17:22:00,84.835,84.835,84.802,84.815,188300000.0
2005-09-09 17:23:00,84.824,84.843,84.802,84.828,107300000.0
2005-09-09 17:24:00,84.835,84.855,84.809,84.837,195199997.0
2005-09-09 17:25:00,84.819,84.84,84.808,84.831,202400002.0
2005-09-09 17:26:00,84.825,84.838,84.802,84.802,287000000.0
2005-09-09 17:27:00,84.795,84.795,84.767,84.791,169200000.0
2005-09-09 17:28:00,84.758,84.803,84.758,84.803,260899995.0
2005-09-09 17:29:00,84.802,84.803,84.73,84.741,257599996.0
2005-09-09 17:30:00,84.79,84.837,84.79,84.836,214200001.0
2005-09-09 17:31:00,84.834,84.864,84.81,84.831,247099994.0
2005-09-09 17:32:00,84.829,84.845,84.811,84.831,111699998.0
2005-09-09 17:33:00,84.839,84.843,84.792,84.815,272300004.0
2005-09-09 17:34:00,84.812,84.847,84.81,84.847,155400000.0
2005-09-09 17:35:00,84.832,84.862,84.824,84.851,160499998.0
2005-09-09 17:36:00,84.833,84.841,84.812,84.823,185599999.0
2005-09-09 17:37:00,84.823,84.823,84.778,84.805,196300000.0
2005-09-09 17:38:00,84.807,84.841,84.807,84.83,187299997.0
2005-09-09 17:39:00,84.818,84.829,84.784,84.829,176400001.0
2005-09-09 17:40:00,84.798,84.815,84.774,84.801,96100000.0
2005-09-09 17:41:00,84.803,84.81,84.759,84.765,289099997.0
2005-09-09 17:42:00,84.767,84.791,84.766,84.775,78100000.0
2005-09-09 17:43:00,84.758,84.768,84.738,84.742,180499998.0
2005-09-09 17:44:00,84.734,84.754,84.698,84.737,212899996.0
2005-09-09 17:45:00,84.757,84.757,84.733,84.733,230600000.0
2005-09-09 17:46:00,84.723,84.745,84.708,84.727,200800000.0
2005-09-09 17:47:00,84.712,84.738,84.692,84.728,144400001.0
2005-09-09 17:48:00,84.739,84.754,84.726,84.728,88599999.0
2005-09-09 17:49:00,84.728,84.739,84.692,84.736,148199999.0
2005-09-09 17:50:00,84.754,84.779,84.73,84.76,138700000.0
2005-09-09 17:51:00,84.775,84.788,84.733,84.768,281300001.0
2005-09-09 17:52:00,84.793,84.807,84.781,84.792,123700001.0
2005-09-09 17:53:00,84.79,84.791,84.764,84.765,234799999.0
2005-09-09 17:54:00,84.755,84.769,84.731,84.758,128600000.0
2005-09-09 17:55:00,84.739,84.778,84.739,84.771,157600002.0
2005-09-09 17:56:00,84.758,84.758,84.725,84.729,127400000.0
2005-09-09 17:57:00,84.755,84.766,84.737,84.743,179299997.0
2005-09-09 17:58:00,84.753,84.767,84.731,84.736,297700000.0
2005-09-09 17:59:00,84.755,84.767,84.732,84.732,299599997.0
2005-09-09 18:00:00,84.692,84.763,84.692,84.741,196400000.0
2005-09-09 18:01:00,84.734,84.771,84.718,84.733,1272099998.0
2005-09-09 18:02:00,84.765,84.782,84.723,84.782,2043200006.0
2005-09-09 18:03:00,84.81,84.84,84.79,84.82,1651899994.0
2005-09-09 18:04:00,84.784,84.807,84.769,84.781,1651899994.0
2005-09-09 18:05:00,84.786,84.786,84.725,84.742,1930700001.0
2005-09-09 18:06:00,84.774,84.801,84.741,84.769,1602700004.0
2005-09-09 18:07:00,84.755,84.781,84.733,84.759,1804299996.0
2005-09-09 18:08:00,84.728,84.79,84.718,84.763,2060000002.0
2005-09-09 18:09:00,84.781,84.803,84.748,84.773,1812799998.0
2005-09-09 18:10:00,84.765,84.814,84.737,84.747,1460200006.0
2005-09-09 18:11:00,84.765,84.833,84.763,84.809,969399995.0
2005-09-09 18:12:00,84.78,84.83,84.78,84.793,1289799998.0
2005-09-09 18:13:00,84.799,84.831,84.767,84.796,1734199989.0
2005-09-09 18:14:00,84.796,84.82,84.754,84.82,1502699999.0
2005-09-09 18:15:00,84.777,84.809,84.762,84.773,2138199996.0
2005-09-09 18:16:00,84.86,84.87,84.79,84.84,827599995.0
2005-09-09 18:17:00,84.77,84.822,84.77,84.811,827599995.0
2005-09-09 18:18:00,84.817,84.83,84.773,84.814,1110299997.0
2005-09-09 18:19:00,84.824,84.824,84.781,84.792,1734900000.0
2005-09-09 18:20:00,84.767,84.803,84.754,84.766,1790899996.0
2005-09-09 18:21:00,84.799,84.801,84.72,84.775,1603600000.0
2005-09-09 18:22:00,84.789,84.795,84.746,84.773,1616899987.0
2005-09-09 18:23:00,84.85,84.85,84.81,84.82,1632599993.0
2005-09-09 18:24:00,84.741,84.793,84.736,84.775,1632599993.0
2005-09-09 18:25:00,84.82,84.84,84.81,84.84,1636999993.0
2005-09-09 18:26:00,84.788,84.827,84.775,84.807,1636999993.0
2005-09-09 18:27:00,84.834,84.839,84.796,84.816,1409400000.0
2005-09-09 18:28:00,84.815,84.857,84.781,84.839,1228099998.0
2005-09-09 18:29:00,84.821,84.855,84.803,84.821,1301999998.0
2005-09-09 18:30:00,84.846,84.851,84.812,84.814,601999995.0
2005-09-09 18:31:00,84.811,84.811,84.753,84.779,1130399996.0
2005-09-09 18:32:00,84.786,84.805,84.761,84.782,1841299995.0
2005-09-09 18:33:00,84.798,84.8,84.75,84.781,2060599999.0
2005-09-09 18:34:00,84.81,84.846,84.774,84.812,1658799988.0
2005-09-09 18:35:00,84.825,84.834,84.784,84.802,1560100004.0
2005-09-09 18:36:00,84.808,84.847,84.786,84.805,1299899989.0
2005-09-09 18:37:00,84.833,84.867,84.813,84.86,1355099998.0
2005-09-09 18:38:00,84.866,84.883,84.796,84.825,754199999.0
2005-09-09 18:39:00,84.84,84.858,84.82,84.84,558999994.0
2005-09-09 18:40:00,84.846,84.862,84.786,84.839,840999994.0
2005-09-09 18:41:00,84.851,84.864,84.818,84.82,705099995.0
2005-09-09 18:42:00,84.845,84.868,84.828,84.833,847900003.0
2005-09-09 18:43:00,84.822,84.866,84.81,84.828,1381800003.0
2005-09-09 18:44:00,84.828,84.851,84.803,84.828,865499998.0
2005-09-09 18:45:00,84.809,84.847,84.779,84.794,901700000.0
2005-09-09 18:46:00,84.829,84.829,84.778,84.79,747000000.0
2005-09-09 18:47:00,84.817,84.844,84.805,84.844,435399999.0
2005-09-09 18:48:00,84.807,84.84,84.787,84.802,749600000.0
2005-09-09 18:49:00,84.809,84.851,84.781,84.833,853300001.0
2005-09-09 18:50:00,84.863,84.865,84.803,84.811,1020000002.0
2005-09-09 18:51:00,84.817,84.87,84.807,84.845,525399997.0
2005-09-09 18:52:00,84.864,84.864,84.806,84.825,821500001.0
2005-09-09 18:53:00,84.848,84.877,84.824,84.845,723099995.0
2005-09-09 18:54:00,84.842,84.865,84.825,84.847,897399999.0
2005-09-09 18:55:00,84.845,84.885,84.831,84.856,860999997.0
2005-09-09 18:56:00,84.817,84.875,84.817,84.842,632799996.0
2005-09-09 18:57:00,84.866,84.889,84.824,84.867,405600000.0
2005-09-09 18:58:00,84.884,84.896,84.843,84.865,1132099995.0
2005-09-09 18:59:00,84.898,84.935,84.866,84.934,918099987.0
2005-09-09 19:00:00,84.925,84.938,84.902,84.905,708200002.0
2005-09-09 19:01:00,84.892,84.913,84.858,84.888,502399994.0
2005-09-09 19:02:00,84.9,84.935,84.879,84.935,259599997.0
2005-09-09 19:03:00,84.896,84.934,84.886,84.915,712299995.0
2005-09-09 19:04:00,84.895,84.91,84.874,84.892,610199998.0
2005-09-09 19:05:00,84.901,84.921,84.872,84.921,535099999.0
2005-09-09 19:06:00,84.925,84.925,84.885,84.885,391599998.0
2005-09-09 19:07:00,84.9,84.9,84.853,84.879,913599998.0
2005-09-09 19:08:00,84.86,84.89,84.851,84.882,742699995.0
2005-09-09 19:09:00,84.855,84.893,84.825,84.869,566199999.0
2005-09-09 19:10:00,84.894,84.894,84.829,84.854,441899999.0
2005-09-09 19:11:00,84.861,84.897,84.84,84.878,205499998.0
2005-09-09 19:12:00,84.891,84.909,84.874,84.907,330500006.0
2005-09-09 19:13:00,84.902,84.915,84.873,84.873,513099999.0
2005-09-09 19:14:00,84.847,84.901,84.844,84.901,450500002.0
2005-09-09 19:15:00,84.887,84.9,84.84,84.87,747599994.0
2005-09-09 19:16:00,84.872,84.9,84.847,84.868,258299998.0
2005-09-09 19:17:00,84.844,84.898,84.825,84.898,736499999.0
2005-09-09 19:18:00,84.874,84.893,84.853,84.853,585899998.0
2005-09-09 19:19:00,84.877,84.897,84.838,84.873,629799999.0
2005-09-09 19:20:00,84.875,84.89,84.821,84.867,294600000.0
2005-09-09 19:21:00,84.89,84.896,84.843,84.847,290800000.0
2005-09-09 19:22:00,84.843,84.886,84.812,84.886,290100001.0
2005-09-09 19:23:00,84.886,84.898,84.823,84.869,1358900004.0
2005-09-09 19:24:00,84.847,84.871,84.819,84.859,588399999.0
2005-09-09 19:25:00,84.835,84.87,84.818,84.838,971700000.0
2005-09-09 19:26:00,84.823,84.874,84.823,84.845,1236700000.0
2005-09-09 19:27:00,84.834,84.866,84.816,84.835,1186399994.0
2005-09-09 19:28:00,84.848,84.876,84.847,84.875,466200000.0
2005-09-09 19:29:00,84.868,84.891,84.833,84.855,633699995.0
2005-09-09 19:30:00,84.852,84.879,84.832,84.838,1048099993.0
2005-09-09 19:31:00,84.87,84.881,84.84,84.851,467399999.0
2005-09-09 19:32:00,84.865,84.869,84.805,84.821,724499993.0
2005-09-09 19:33:00,84.854,84.875,84.842,84.865,502300004.0
2005-09-09 19:34:00,84.841,84.875,84.83,84.845,931400001.0
2005-09-09 19:35:00,84.86,84.874,84.824,84.845,627399997.0
2005-09-09 19:36:00,84.858,84.891,84.839,84.871,538499998.0
2005-09-09 19:37:00,84.893,84.91,84.868,84.896,299500002.0
2005-09-09 19:38:00,84.876,84.897,84.849,84.849,1020199994.0
2005-09-09 19:39:00,84.839,84.875,84.825,84.871,901699992.0
2005-09-09 19:40:00,84.864,84.864,84.801,84.817,741799994.0
2005-09-09 19:41:00,84.865,84.868,84.817,84.841,752199998.0
2005-09-09 19:42:00,84.856,84.886,84.835,84.835,544100003.0
2005-09-09 19:43:00,84.853,84.866,84.831,84.842,334299997.0
2005-09-09 19:44:00,84.836,84.875,84.817,84.833,440700000.0
2005-09-09 19:45:00,84.783,84.864,84.783,84.864,551099994.0
2005-09-09 19:46:00,84.81,84.842,84.783,84.802,458300001.0
2005-09-09 19:47:00,84.844,84.858,84.829,84.835,222899998.0
2005-09-09 19:48:00,84.815,84.838,84.791,84.834,783600000.0
2005-09-09 19:49:00,84.817,84.864,84.808,84.861,415099999.0
2005-09-09 19:50:00,84.84,84.87,84.799,84.852,375200000.0
2005-09-09 19:51:00,84.851,84.9,84.835,84.88,221500000.0
2005-09-09 19:52:00,84.841,84.914,84.832,84.905,551999999.0
2005-09-09 19:53:00,84.869,84.901,84.825,84.833,737900007.0
2005-09-09 19:54:00,84.911,84.911,84.843,84.846,839799994.0
2005-09-09 19:55:00,84.901,84.901,84.859,84.872,337100000.0
2005-09-09 19:56:00,84.847,84.896,84.833,84.858,367499998.0
2005-09-09 19:57:00,84.879,84.899,84.846,84.899,490799996.0
2005-09-09 19:58:00,84.871,84.886,84.849,84.863,887600002.0
2005-09-09 19:59:00,84.89,84.902,84.866,84.879,819300000.0
2005-09-09 20:00:00,84.876,84.911,84.853,84.892,362299995.0
2005-09-09 20:01:00,84.872,84.912,84.866,84.894,426199997.0
2005-09-09 20:02:00,84.913,84.948,84.907,84.92,594600002.0
2005-09-09 20:03:00,84.912,84.948,84.902,84.948,418800005.0
2005-09-09 20:04:00,84.955,84.955,84.886,84.927,373300000.0
2005-09-09 20:05:00,84.917,84.926,84.862,84.905,603699995.0
2005-09-09 20:06:00,84.881,84.91,84.863,84.888,839699998.0
2005-09-09 20:07:00,84.887,84.907,84.853,84.891,746099999.0
2005-09-09 20:08:00,84.857,84.891,84.834,84.86,434299999.0
2005-09-09 20:09:00,84.88,84.887,84.835,84.853,538200000.0
2005-09-09 20:10:00,84.898,84.921,84.873,84.892,691099999.0
2005-09-09 20:11:00,84.873,84.903,84.833,84.9,739000004.0
2005-09-09 20:12:00,84.885,84.908,84.846,84.874,1486699999.0
2005-09-09 20:13:00,84.907,84.907,84.868,84.875,599900000.0
2005-09-09 20:14:00,84.886,84.903,84.828,84.88,519499996.0
2005-09-09 20:15:00,84.861,84.885,84.829,84.885,714400001.0
2005-09-09 20:16:00,84.898,84.9,84.843,84.887,773800002.0
2005-09-09 20:17:00,84.859,84.89,84.834,84.89,282500000.0
2005-09-09 20:18:00,84.878,84.878,84.843,84.857,82800000.0
2005-09-09 20:19:00,84.886,84.894,84.833,84.833,310999999.0
2005-09-09 20:20:00,84.833,84.885,84.833,84.865,657100003.0
2005-09-09 20:21:00,84.876,84.906,84.876,84.891,493999999.0
2005-09-09 20:22:00,84.89,84.916,84.845,84.877,858799997.0
2005-09-09 20:23:00,84.861,84.899,84.851,84.897,480000004.0
2005-09-09 20:24:00,84.876,84.909,84.859,84.875,304000002.0
2005-09-09 20:25:00,84.895,84.919,84.877,84.893,659199998.0
2005-09-09 20:26:00,84.878,84.906,84.86,84.879,450399998.0
2005-09-09 20:27:00,84.889,84.909,84.86,84.903,278500001.0
2005-09-09 20:28:00,84.859,84.909,84.846,84.88,955600000.0
2005-09-09 20:29:00,84.909,84.909,84.849,84.849,1361599995.0
2005-09-09 20:30:00,84.919,84.919,84.865,84.874,1350699993.0
2005-09-09 20:31:00,84.919,84.934,84.888,84.911,1093599986.0
2005-09-09 20:32:00,84.925,84.925,84.86,84.89,954800001.0
2005-09-09 20:33:00,84.903,84.925,84.879,84.889,569900004.0
2005-09-09 20:34:00,84.93,84.93,84.9,84.9,467600002.0
2005-09-09 20:35:00,84.868,84.919,84.857,84.902,567400004.0
2005-09-09 20:36:00,84.908,84.908,84.849,84.881,594100000.0
2005-09-09 20:37:00,84.862,84.914,84.849,84.875,560399999.0
2005-09-09 20:38:00,84.894,84.91,84.84,84.908,985699992.0
2005-09-09 20:39:00,84.875,84.919,84.868,84.919,729400004.0
2005-09-09 20:40:00,84.905,84.929,84.871,84.886,1516499990.0
2005-09-09 20:41:00,84.879,84.91,84.853,84.863,1105999990.0
2005-09-09 20:42:00,84.912,84.912,84.861,84.875,1013599997.0
2005-09-09 20:43:00,84.872,84.916,84.869,84.914,1035699995.0
2005-09-09 20:44:00,84.92,84.92,84.865,84.913,846300001.0
2005-09-09 20:45:00,84.912,84.925,84.865,84.901,762999988.0
2005-09-09 20:46:00,84.91,84.919,84.857,84.857,592400001.0
2005-09-09 20:47:00,84.916,84.916,84.876,84.902,1124199997.0
2005-09-09 20:48:00,84.851,84.893,84.84,84.855,613900000.0
2005-09-09 20:49:00,84.893,84.904,84.863,84.874,505600002.0
2005-09-09 20:50:00,84.869,84.903,84.842,84.886,1231199999.0
2005-09-09 20:51:00,84.884,84.897,84.863,84.867,468999998.0
2005-09-09 20:52:00,84.872,84.9,84.856,84.874,415600003.0
2005-09-09 20:53:00,84.871,84.907,84.859,84.894,1116299993.0
2005-09-09 20:54:00,84.892,84.919,84.864,84.891,592200000.0
2005-09-09 20:55:00,84.887,84.913,84.871,84.902,1077199993.0
2005-09-09 20:56:00,84.886,84.927,84.859,84.873,937499995.0
2005-09-09 20:57:00,84.894,84.923,84.873,84.873,705900009.0
2005-09-09 20:58:00,84.856,84.935,84.844,84.899,1286900008.0
2005-09-09 20:59:00,84.945,84.975,84.935,84.945,1155199997.0
2005-09-09 21:00:00,84.969,84.969,84.912,84.942,1241200000.0
2005-09-09 21:01:00,84.965,84.965,84.907,84.917,1022000000.0
2005-09-09 21:02:00,84.893,84.964,84.893,84.964,496999996.0
2005-09-09 21:03:00,84.942,84.958,84.905,84.905,395800001.0
2005-09-09 21:04:00,84.949,84.969,84.923,84.961,413499999.0
2005-09-09 21:05:00,84.916,84.968,84.906,84.968,590899999.0
2005-09-09 21:06:00,84.935,84.976,84.93,84.946,571500000.0
2005-09-09 21:07:00,84.961,84.961,84.893,84.961,684699996.0
2005-09-09 21:08:00,84.904,84.972,84.904,84.972,693700004.0
2005-09-09 21:09:00,84.964,84.983,84.945,84.961,332999998.0
2005-09-09 21:10:00,84.947,84.972,84.921,84.933,723399994.0
2005-09-09 21:11:00,84.981,84.993,84.934,84.96,554900003.0
2005-09-09 21:12:00,84.939,84.979,84.923,84.957,242700001.0
2005-09-09 21:13:00,84.959,84.98,84.921,84.921,492600001.0
2005-09-09 21:14:00,84.975,84.981,84.918,84.918,716899994.0
2005-09-09 21:15:00,84.975,84.992,84.948,84.966,815200003.0
2005-09-09 21:16:00,84.986,84.988,84.938,84.959,729100000.0
2005-09-09 21:17:00,84.978,84.981,84.934,84.953,1129499997.0
2005-09-09 21:18:00,84.928,84.982,84.908,84.982,689699998.0
2005-09-09 21:19:00,84.943,84.974,84.918,84.929,758099997.0
2005-09-09 21:20:00,84.967,84.973,84.93,84.958,1302399998.0
2005-09-09 21:21:00,84.944,84.972,84.927,84.956,959300004.0
2005-09-09 21:22:00,84.96,84.997,84.922,84.937,1016599993.0
2005-09-09 21:23:00,84.971,85.007,84.936,84.966,812099999.0
2005-09-09 21:24:00,84.972,84.983,84.944,84.944,857999998.0
2005-09-09 21:25:00,84.957,84.975,84.919,84.975,977599992.0
2005-09-09 21:26:00,84.935,84.969,84.917,84.932,391500005.0
2005-09-09 21:27:00,84.97,84.998,84.964,84.995,425000003.0
2005-09-09 21:28:00,84.963,85.003,84.927,84.937,332900003.0
2005-09-09 21:29:00,84.96,84.96,84.913,84.915,494099999.0
2005-09-09 21:30:00,84.923,84.952,84.889,84.918,396199998.0
2005-09-09 21:31:00,84.926,84.948,84.894,84.948,314700000.0
2005-09-09 21:32:00,84.909,84.964,84.903,84.914,418999994.0
2005-09-09 21:33:00,84.934,84.941,84.889,84.9,544099997.0
2005-09-09 21:34:00,84.944,84.945,84.896,84.896,161500000.0
2005-09-09 21:35:00,84.932,84.932,84.895,84.911,416799999.0
2005-09-09 21:36:00,84.934,84.937,84.907,84.914,455099994.0
2005-09-09 21:37:00,84.902,84.928,84.864,84.908,545600003.0
2005-09-09 21:38:00,84.915,84.94,84.898,84.936,198300002.0
2005-09-09 21:39:00,84.891,84.932,84.878,84.884,356899999.0
2005-09-09 21:40:00,84.897,84.931,84.875,84.875,610799999.0
2005-09-09 21:41:00,84.929,84.938,84.881,84.889,390800003.0
2005-09-09 21:42:00,84.911,84.931,84.886,84.915,410800000.0
2005-09-09 21:43:00,84.931,84.931,84.871,84.884,324100001.0
2005-09-09 21:44:00,84.928,84.947,84.884,84.933,986799998.0
2005-09-09 21:45:00,84.929,84.929,84.849,84.867,409199994.0
2005-09-09 21:46:00,84.91,84.953,84.889,84.953,225299999.0
2005-09-09 21:47:00,84.937,84.957,84.893,84.897,377800000.0
2005-09-09 21:48:00,84.91,84.948,84.884,84.922,611700002.0
2005-09-09 21:49:00,84.943,84.943,84.89,84.894,191399999.0
2005-09-09 21:50:00,84.899,84.928,84.89,84.902,205000000.0
2005-09-09 21:51:00,84.914,84.935,84.909,84.926,254599999.0
2005-09-09 21:52:00,84.861,84.898,84.855,84.873,173400000.0
2005-09-09 21:53:00,84.902,84.915,84.873,84.891,533300006.0
2005-09-09 21:54:00,84.871,84.917,84.871,84.903,261199998.0
2005-09-09 21:55:00,84.893,84.907,84.872,84.886,250000002.0
2005-09-09 21:56:00,84.879,84.909,84.859,84.859,354399998.0
2005-09-09 21:57:00,84.838,84.899,84.838,84.878,201099999.0
2005-09-09 21:58:00,84.879,84.91,84.861,84.885,159200000.0
2005-09-09 21:59:00,84.896,84.927,84.851,84.892,371399999.0
2005-09-09 22:00:00,84.905,84.922,84.885,84.894,625099993.0
2005-09-09 22:01:00,84.879,84.905,84.858,84.871,637200006.0
2005-09-09 22:02:00,84.881,84.901,84.853,84.895,766500000.0
2005-09-09 22:03:00,84.89,84.897,84.859,84.862,420399993.0
2005-09-09 22:04:00,84.845,84.92,84.845,84.887,599799996.0
2005-09-09 22:05:00,84.91,84.951,84.908,84.951,93500000.0
2005-09-09 22:06:00,84.929,84.946,84.918,84.94,255499995.0
2005-09-09 22:07:00,84.919,84.936,84.891,84.904,255400001.0
2005-09-09 22:08:00,84.923,84.927,84.9,84.908,150199997.0
2005-09-09 22:09:00,84.92,84.938,84.903,84.925,184699999.0
2005-09-09 22:10:00,84.944,84.961,84.924,84.924,222300001.0
2005-09-09 22:11:00,84.938,84.967,84.924,84.96,249699999.0
2005-09-09 22:12:00,84.94,84.979,84.92,84.958,470100002.0
2005-09-09 22:13:00,84.987,85.005,84.968,84.984,294099999.0
2005-09-09 22:14:00,84.983,84.983,84.936,84.947,136200001.0
2005-09-09 22:15:00,84.97,85.003,84.953,85.003,145399998.0
2005-09-09 22:16:00,84.984,85.007,84.942,84.954,574599997.0
2005-09-09 22:17:00,84.983,84.993,84.965,84.965,264200001.0
2005-09-09 22:18:00,84.978,85.005,84.967,84.969,388099998.0
2005-09-09 22:19:00,84.953,84.999,84.942,84.963,327199997.0
2005-09-09 22:20:00,84.924,84.981,84.915,84.939,335599994.0
2005-09-09 22:21:00,84.953,84.974,84.936,84.954,354700002.0
2005-09-09 22:22:00,84.964,84.977,84.921,84.921,356499997.0
2005-09-09 22:23:00,84.914,84.95,84.909,84.95,480199999.0
2005-09-09 22:24:00,84.94,84.968,84.919,84.96,265100002.0
2005-09-09 22:25:00,84.871,84.933,84.866,84.914,149400001.0
2005-09-09 22:26:00,84.945,84.957,84.918,84.937,160300001.0
2005-09-09 22:27:00,84.922,84.941,84.89,84.925,555800000.0
2005-09-09 22:28:00,84.943,84.945,84.913,84.926,362799996.0
2005-09-09 22:29:00,84.945,84.948,84.911,84.911,265100002.0
2005-09-09 22:30:00,84.905,84.921,84.88,84.889,136500002.0
2005-09-09 22:31:00,84.892,84.953,84.892,84.937,549799995.0
2005-09-09 22:32:00,84.936,84.978,84.927,84.95,432399998.0
2005-09-09 22:33:00,84.958,84.974,84.92,84.928,554800003.0
2005-09-09 22:34:00,84.898,84.92,84.888,84.893,500199993.0
2005-09-09 22:35:00,84.912,84.951,84.901,84.931,125100000.0
2005-09-09 22:36:00,84.928,84.959,84.928,84.945,429399997.0
2005-09-09 22:37:00,84.953,84.989,84.929,84.963,246400000.0
2005-09-09 22:38:00,84.937,84.992,84.92,84.992,141900002.0
2005-09-09 22:39:00,84.949,84.984,84.937,84.962,286899999.0
2005-09-09 22:40:00,84.923,84.975,84.92,84.966,284100002.0
2005-09-09 22:41:00,84.971,84.973,84.911,84.93,317199996.0
2005-09-09 22:42:00,84.934,84.982,84.916,84.977,244699996.0
2005-09-09 22:43:00,84.964,84.992,84.933,84.97,265100000.0
2005-09-09 22:44:00,84.932,85.001,84.926,84.984,305899996.0
2005-09-09 22:45:00,84.955,84.987,84.937,84.96,577399997.0
2005-09-09 22:46:00,84.931,84.977,84.917,84.973,288900002.0
2005-09-09 22:47:00,84.967,84.988,84.93,84.965,305199997.0
2005-09-09 22:48:00,84.946,84.983,84.937,84.967,308100001.0
2005-09-09 22:49:00,84.952,84.995,84.952,84.982,280300000.0
2005-09-09 22:50:00,84.936,84.984,84.928,84.984,312699997.0
2005-09-09 22:51:00,84.951,84.998,84.939,84.962,253400001.0
2005-09-09 22:52:00,84.977,84.992,84.956,84.956,188600000.0
2005-09-09 22:53:00,84.969,84.984,84.925,84.967,501100001.0
2005-09-09 22:54:00,84.937,84.968,84.926,84.951,337200003.0
2005-09-09 22:55:00,84.94,84.956,84.888,84.914,306099998.0
2005-09-09 22:56:00,84.957,84.981,84.934,84.951,187100000.0
2005-09-09 22:57:00,84.98,85.006,84.96,84.97,416499995.0
2005-09-09 22:58:00,84.953,84.965,84.91,84.924,198900001.0
2005-09-09 22:59:00,84.938,84.971,84.872,84.878,560499997.0
2005-09-09 23:00:00,85.02,85.02,85.01,85.02,163300001.0
2005-09-09 23:01:00,85.03,85.05,85.02,85.05,163300001.0
2005-09-09 23:02:00,85.06,85.07,85.05,85.06,163300001.0
2005-09-09 23:03:00,84.99,85.09,84.99,85.09,163300001.0
2005-09-09 23:04:00,85.13,85.13,85.09,85.09,163300001.0
2005-09-09 23:05:00,85.1,85.11,85.1,85.11,163300001.0
2005-09-09 23:06:00,85.03,85.03,85.03,85.03,163300001.0
2005-09-09 23:07:00,85.08,85.08,85.06,85.06,163300001.0
2005-09-09 23:08:00,85.05,85.05,85.05,85.05,163300001.0
2005-09-09 23:09:00,85.06,85.06,85.06,85.06,163300001.0
2005-09-09 23:15:00,85.02,85.02,85.02,85.02,163300001.0
2005-09-09 23:17:00,85.09,85.09,85.03,85.03,163300001.0
2005-09-09 23:19:00,85.04,85.04,85.04,85.04,163300001.0
2005-09-09 23:21:00,85.06,85.06,85.06,85.06,163300001.0
2005-09-09 23:25:00,85.0,85.0,85.0,85.0,163300001.0
2005-09-09 23:27:00,85.03,85.03,85.03,85.03,163300001.0
2005-09-09 23:33:00,85.06,85.06,85.06,85.06,163300001.0
2005-09-09 23:41:00,85.02,85.02,85.02,85.02,163300001.0
2005-09-09 23:43:00,85.03,85.03,85.03,85.03,163300001.0
2005-09-09 23:47:00,85.01,85.01,85.01,85.01,163300001.0
2005-09-11 23:00:00,84.499,84.593,84.461,84.461,163300001.0
2005-09-11 23:01:00,84.442,84.465,84.357,84.444,216199999.0
2005-09-11 23:02:00,84.428,84.472,84.423,84.458,174100001.0
2005-09-11 23:03:00,84.463,84.476,84.43,84.43,174399999.0
2005-09-11 23:04:00,84.46,84.804,84.46,84.543,187400001.0
2005-09-11 23:05:00,84.448,84.501,84.448,84.481,171899998.0
2005-09-11 23:06:00,84.464,84.509,84.462,84.497,210200004.0
2005-09-11 23:07:00,84.503,84.518,84.465,84.496,200700000.0
2005-09-11 23:08:00,84.513,84.53,84.494,84.507,242600003.0
2005-09-11 23:09:00,84.49,84.517,84.466,84.492,228599997.0
2005-09-11 23:10:00,84.487,84.523,84.466,84.481,176599998.0
2005-09-11 23:11:00,84.483,84.51,84.465,84.492,170300003.0
2005-09-11 23:12:00,84.477,84.498,84.462,84.497,216499998.0
2005-09-11 23:13:00,84.491,84.515,84.466,84.475,178599997.0
2005-09-11 23:14:00,84.458,84.529,84.458,84.492,379899997.0
2005-09-11 23:15:00,84.465,84.513,84.465,84.482,233999998.0
2005-09-11 23:16:00,84.477,84.548,84.477,84.543,211300002.0
2005-09-11 23:17:00,84.508,84.589,84.502,84.559,189099999.0
2005-09-11 23:18:00,84.535,84.569,84.512,84.514,189399998.0
2005-09-11 23:19:00,84.53,84.54,84.495,84.496,225099998.0
2005-09-11 23:20:00,84.516,84.531,84.481,84.497,248699999.0
2005-09-11 23:21:00,84.522,84.552,84.512,84.552,283999995.0
2005-09-11 23:22:00,84.567,84.568,84.507,84.519,199100000.0
2005-09-11 23:23:00,84.548,84.589,84.529,84.555,250600003.0
2005-09-11 23:24:00,84.561,84.611,84.551,84.607,177699998.0
2005-09-11 23:25:00,84.607,84.613,84.555,84.563,201999998.0
2005-09-11 23:26:00,84.57,84.607,84.542,84.542,198199997.0
2005-09-11 23:27:00,84.553,84.593,84.539,84.57,99399999.0
2005-09-11 23:28:00,84.558,84.581,84.536,84.565,240699995.0
2005-09-11 23:29:00,84.553,84.585,84.512,84.525,234500004.0
2005-09-11 23:30:00,84.561,84.589,84.538,84.538,139100000.0
2005-09-11 23:31:00,84.564,84.574,84.508,84.538,252600003.0
2005-09-11 23:32:00,84.543,84.585,84.543,84.578,124700000.0
2005-09-11 23:33:00,84.548,84.571,84.53,84.571,75400000.0
2005-09-11 23:34:00,84.553,84.595,84.545,84.573,261900001.0
2005-09-11 23:35:00,84.568,84.607,84.544,84.577,214400001.0
2005-09-11 23:36:00,84.475,84.555,84.442,84.517,182499999.0
2005-09-11 23:37:00,84.518,84.525,84.491,84.511,131100000.0
2005-09-11 23:38:00,84.505,84.556,84.496,84.509,118500000.0
2005-09-11 23:39:00,84.527,84.562,84.475,84.511,132500000.0
2005-09-11 23:40:00,84.531,84.546,84.51,84.51,348700003.0
2005-09-11 23:41:00,84.495,84.537,84.485,84.506,180499998.0
2005-09-11 23:42:00,84.547,84.57,84.5,84.556,278300006.0
2005-09-11 23:43:00,84.497,84.547,84.497,84.534,162599999.0
2005-09-11 23:44:00,84.518,84.552,84.51,84.516,305899999.0
2005-09-11 23:45:00,84.499,84.519,84.492,84.508,303899999.0
2005-09-11 23:46:00,84.525,84.545,84.504,84.524,145299999.0
2005-09-11 23:47:00,84.511,84.558,84.508,84.547,187499998.0
2005-09-11 23:48:00,84.539,84.56,84.518,84.526,150100000.0
2005-09-11 23:49:00,84.534,84.548,84.499,84.507,247000001.0
2005-09-11 23:50:00,84.501,84.545,84.49,84.498,135699999.0
2005-09-11 23:51:00,84.521,84.521,84.468,84.48,171600002.0
2005-09-11 23:52:00,84.499,84.521,84.481,84.515,267299994.0
2005-09-11 23:53:00,84.525,84.536,84.485,84.502,247500002.0
2005-09-11 23:54:00,84.499,84.518,84.489,84.495,258400004.0
2005-09-11 23:55:00,84.481,84.519,84.474,84.514,179199998.0
2005-09-11 23:56:00,84.527,84.528,84.493,84.498,240799997.0
2005-09-11 23:57:00,84.532,84.533,84.512,84.512,59900000.0
2005-09-11 23:58:00,84.468,84.522,84.468,84.497,145700001.0
2005-09-11 23:59:00,84.497,84.515,84.459,84.477,181699998.0
2005-09-12 00:00:00,84.519,84.536,84.486,84.513,187099997.0
2005-09-12 00:01:00,84.53,84.546,84.505,84.532,323099997.0
2005-09-12 00:02:00,84.551,84.568,84.538,84.563,197799998.0
2005-09-12 00:03:00,84.505,84.574,84.505,84.574,165499998.0
2005-09-12 00:04:00,84.538,84.557,84.481,84.508,181099998.0
2005-09-12 00:05:00,84.536,84.553,84.531,84.546,153699999.0
2005-09-12 00:06:00,84.541,84.553,84.514,84.54,182400000.0
2005-09-12 00:07:00,84.489,84.532,84.489,84.507,185100000.0
2005-09-12 00:08:00,84.505,84.55,84.474,84.528,217600001.0
2005-09-12 00:09:00,84.502,84.527,84.462,84.507,168599998.0
2005-09-12 00:10:00,84.491,84.517,84.466,84.506,176599997.0
2005-09-12 00:11:00,84.473,84.495,84.463,84.494,243300003.0
2005-09-12 00:12:00,84.46,84.5,84.46,84.487,274600000.0
2005-09-12 00:13:00,84.506,84.525,84.47,84.509,238800000.0
2005-09-12 00:14:00,84.495,84.532,84.486,84.49,222300000.0
2005-09-12 00:15:00,84.522,84.543,84.499,84.515,185300001.0
2005-09-12 00:16:00,84.535,84.535,84.485,84.486,252100000.0
2005-09-12 00:17:00,84.542,84.544,84.526,84.529,224399998.0
2005-09-12 00:18:00,84.531,84.533,84.489,84.511,269500002.0
2005-09-12 00:19:00,84.505,84.536,84.504,84.535,178100000.0
2005-09-12 00:20:00,84.491,84.526,84.474,84.509,131200000.0
2005-09-12 00:21:00,84.497,84.544,84.488,84.521,100300001.0
2005-09-12 00:22:00,84.521,84.571,84.516,84.565,252499998.0
2005-09-12 00:23:00,84.515,84.565,84.505,84.547,276300000.0
2005-09-12 00:24:00,84.532,84.576,84.521,84.524,178100001.0
2005-09-12 00:25:00,84.535,84.577,84.529,84.577,78099999.0
2005-09-12 00:26:00,84.58,84.586,84.543,84.566,146199998.0
2005-09-12 00:27:00,84.562,84.593,84.554,84.56,161900002.0
2005-09-12 00:28:00,84.548,84.591,84.533,84.546,270600002.0
2005-09-12 00:29:00,84.556,84.601,84.551,84.601,144900001.0
2005-09-12 00:30:00,84.558,84.586,84.544,84.586,186399998.0
2005-09-12 00:31:00,84.554,84.624,84.554,84.624,153700002.0
2005-09-12 00:32:00,84.627,84.649,84.624,84.633,217399997.0
2005-09-12 00:33:00,84.601,84.631,84.588,84.625,171600000.0
2005-09-12 00:34:00,84.599,84.628,84.597,84.611,216299999.0
2005-09-12 00:35:00,84.594,84.616,84.582,84.598,102300000.0
2005-09-12 00:36:00,84.587,84.595,84.556,84.574,301099998.0
2005-09-12 00:37:00,84.572,84.572,84.534,84.546,281099998.0
2005-09-12 00:38:00,84.546,84.572,84.516,84.55,247400001.0
2005-09-12 00:39:00,84.531,84.577,84.531,84.577,259700001.0
2005-09-12 00:40:00,84.538,84.576,84.535,84.569,248800004.0
2005-09-12 00:41:00,84.57,84.605,84.562,84.605,170600000.0
2005-09-12 00:42:00,84.574,84.599,84.552,84.565,270200000.0
2005-09-12 00:43:00,84.587,84.617,84.549,84.598,153100001.0
2005-09-12 00:44:00,84.594,84.627,84.594,84.62,217199997.0
2005-09-12 00:45:00,84.627,84.627,84.544,84.559,148800000.0
2005-09-12 00:46:00,84.608,84.617,84.581,84.597,100200000.0
2005-09-12 00:47:00,84.61,84.629,84.586,84.586,186399996.0
2005-09-12 00:48:00,84.6,84.625,84.58,84.6,220200000.0
2005-09-12 00:49:00,84.61,84.653,84.587,84.633,185200003.0
2005-09-12 00:50:00,84.628,84.645,84.601,84.615,276400000.0
2005-09-12 00:51:00,84.579,84.604,84.568,84.603,223700000.0
2005-09-12 00:52:00,84.579,84.614,84.579,84.614,126800000.0
2005-09-12 00:53:00,84.592,84.62,84.588,84.62,140200000.0
2005-09-12 00:54:00,84.59,84.638,84.59,84.631,201600001.0
2005-09-12 00:55:00,84.609,84.629,84.589,84.606,239900000.0
2005-09-12 00:56:00,84.579,84.622,84.579,84.603,141700000.0
2005-09-12 00:57:00,84.605,84.624,84.582,84.588,189700001.0
2005-09-12 00:58:00,84.613,84.622,84.598,84.607,258999996.0
2005-09-12 00:59:00,84.581,84.622,84.579,84.622,182999998.0
2005-09-12 01:00:00,84.624,84.64,84.606,84.613,281100004.0
2005-09-12 01:01:00,84.593,84.62,84.562,84.577,204000000.0
2005-09-12 01:02:00,84.594,84.616,84.565,84.591,322199999.0
2005-09-12 01:03:00,84.578,84.607,84.564,84.607,102400002.0
2005-09-12 01:04:00,84.609,84.623,84.577,84.608,216199998.0
2005-09-12 01:05:00,84.6,84.631,84.593,84.626,156700001.0
2005-09-12 01:06:00,84.59,84.609,84.548,84.603,228999994.0
2005-09-12 01:07:00,84.575,84.608,84.565,84.604,227600001.0
2005-09-12 01:08:00,84.578,84.596,84.55,84.568,149800001.0
2005-09-12 01:09:00,84.562,84.591,84.534,84.576,235500002.0
2005-09-12 01:10:00,84.591,84.609,84.59,84.602,189699998.0
2005-09-12 01:11:00,84.593,84.607,84.573,84.587,221399997.0
2005-09-12 01:12:00,84.6,84.61,84.579,84.594,201599999.0
2005-09-12 01:13:00,84.562,84.59,84.559,84.57,218900002.0
2005-09-12 01:14:00,84.545,84.563,84.515,84.515,233200007.0
2005-09-12 01:15:00,84.5,84.545,84.499,84.53,191000001.0
2005-09-12 01:16:00,84.533,84.545,84.512,84.519,206599998.0
2005-09-12 01:17:00,84.527,84.543,84.499,84.536,196100000.0
2005-09-12 01:18:00,84.53,84.556,84.506,84.531,137700000.0
2005-09-12 01:19:00,84.536,84.575,84.536,84.575,135099999.0
2005-09-12 01:20:00,84.572,84.592,84.554,84.554,200899997.0
2005-09-12 01:21:00,84.571,84.589,84.547,84.559,192100000.0
2005-09-12 01:22:00,84.533,84.578,84.533,84.574,246999997.0
2005-09-12 01:23:00,84.556,84.581,84.54,84.564,214600001.0
2005-09-12 01:24:00,84.53,84.568,84.516,84.568,139700001.0
2005-09-12 01:25:00,84.577,84.598,84.535,84.574,328599997.0
2005-09-12 01:26:00,84.602,84.602,84.557,84.588,267700000.0
2005-09-12 01:27:00,84.618,84.646,84.616,84.646,159999998.0
2005-09-12 01:28:00,84.632,84.644,84.603,84.615,159499998.0
2005-09-12 01:29:00,84.632,84.649,84.612,84.64,172000000.0
2005-09-12 01:30:00,84.637,84.667,84.633,84.651,206599999.0
2005-09-12 01:31:00,84.63,84.649,84.616,84.63,381399995.0
2005-09-12 01:32:00,84.642,84.642,84.606,84.606,186199999.0
2005-09-12 01:33:00,84.611,84.625,84.596,84.62,174200003.0
2005-09-12 01:34:00,84.577,84.619,84.577,84.612,171099998.0
2005-09-12 01:35:00,84.617,84.622,84.589,84.593,163200000.0
2005-09-12 01:36:00,84.583,84.614,84.562,84.614,123600001.0
2005-09-12 01:37:00,84.601,84.624,84.589,84.609,144799999.0
2005-09-12 01:38:00,84.58,84.633,84.578,84.585,256600003.0
2005-09-12 01:39:00,84.562,84.618,84.562,84.618,90499998.0
2005-09-12 01:40:00,84.627,84.642,84.618,84.639,253300001.0
2005-09-12 01:41:00,84.624,84.649,84.613,84.631,174299998.0
2005-09-12 01:42:00,84.624,84.657,84.613,84.657,118400001.0
2005-09-12 01:43:00,84.663,84.681,84.649,84.666,197399999.0
2005-09-12 01:44:00,84.628,84.674,84.614,84.642,154999998.0
2005-09-12 01:45:00,84.686,84.693,84.64,84.64,202199999.0
2005-09-12 01:46:00,84.667,84.67,84.632,84.633,188400003.0
2005-09-12 01:47:00,84.632,84.661,84.618,84.661,278099995.0
2005-09-12 01:48:00,84.611,84.664,84.611,84.664,120600000.0
2005-09-12 01:49:00,84.641,84.671,84.636,84.671,152399998.0
2005-09-12 01:50:00,84.669,84.669,84.585,84.589,198499999.0
2005-09-12 01:51:00,84.577,84.614,84.577,84.595,150499998.0
2005-09-12 01:52:00,84.601,84.633,84.595,84.616,249500000.0
2005-09-12 01:53:00,84.6,84.627,84.582,84.604,190300001.0
2005-09-12 01:54:00,84.62,84.658,84.594,84.628,114599999.0
2005-09-12 01:55:00,84.635,84.663,84.618,84.645,141500001.0
2005-09-12 01:56:00,84.64,84.692,84.64,84.692,73700001.0
2005-09-12 01:57:00,84.719,84.73,84.699,84.701,217999997.0
2005-09-12 01:58:00,84.738,84.754,84.721,84.732,182099999.0
2005-09-12 01:59:00,84.753,84.753,84.667,84.69,239800000.0
2005-09-12 02:00:00,84.728,84.742,84.706,84.725,147999996.0
2005-09-12 02:01:00,84.749,84.768,84.68,84.703,233500001.0
2005-09-12 02:02:00,84.709,84.744,84.702,84.723,209500001.0
2005-09-12 02:03:00,84.75,84.753,84.689,84.717,270699999.0
2005-09-12 02:04:00,84.735,84.743,84.672,84.703,279100000.0
2005-09-12 02:05:00,84.73,84.757,84.725,84.737,137600000.0
2005-09-12 02:06:00,84.767,84.799,84.76,84.78,135900000.0
2005-09-12 02:07:00,84.788,84.81,84.773,84.805,219699995.0
2005-09-12 02:08:00,84.795,84.813,84.769,84.81,289400004.0
2005-09-12 02:09:00,84.812,84.813,84.771,84.775,175800001.0
2005-09-12 02:10:00,84.736,84.763,84.726,84.763,114000000.0
2005-09-12 02:11:00,84.735,84.765,84.717,84.765,158700000.0
2005-09-12 02:12:00,84.769,84.791,84.765,84.783,241299998.0
2005-09-12 02:13:00,84.752,84.784,84.745,84.784,176500001.0
2005-09-12 02:14:00,84.775,84.791,84.746,84.756,145700003.0
2005-09-12 02:15:00,84.807,84.814,84.77,84.793,203800000.0
2005-09-12 02:16:00,84.798,84.826,84.795,84.824,169399999.0
2005-09-12 02:17:00,84.813,84.833,84.782,84.81,148299998.0
2005-09-12 02:18:00,84.85,84.861,84.815,84.844,215899998.0
2005-09-12 02:19:00,84.831,84.853,84.803,84.822,244199996.0
2005-09-12 02:20:00,84.868,84.87,84.847,84.87,102999998.0
2005-09-12 02:21:00,84.887,84.889,84.85,84.872,296300000.0
2005-09-12 02:22:00,84.889,84.889,84.864,84.864,203199998.0
2005-09-12 02:23:00,84.841,84.863,84.827,84.848,139600000.0
2005-09-12 02:24:00,84.844,84.872,84.843,84.851,153099999.0
2005-09-12 02:25:00,84.823,84.86,84.821,84.846,141799998.0
2005-09-12 02:26:00,84.854,84.862,84.835,84.835,161000002.0
2005-09-12 02:27:00,84.847,84.859,84.824,84.852,134499999.0
2005-09-12 02:28:00,84.839,84.854,84.835,84.848,238400000.0
2005-09-12 02:29:00,84.833,84.836,84.811,84.813,279700000.0
2005-09-12 02:30:00,84.839,84.839,84.791,84.799,198799999.0
2005-09-12 02:31:00,84.798,84.815,84.772,84.796,180799996.0
2005-09-12 02:32:00,84.795,84.828,84.782,84.817,148299999.0
2005-09-12 02:33:00,84.803,84.832,84.77,84.832,291500000.0
2005-09-12 02:34:00,84.839,84.847,84.823,84.842,141900000.0
2005-09-12 02:35:00,84.79,84.834,84.79,84.83,110600000.0
2005-09-12 02:36:00,84.84,84.844,84.813,84.827,248000000.0
2005-09-12 02:37:00,84.808,84.835,84.784,84.82,218999998.0
2005-09-12 02:38:00,84.797,84.818,84.783,84.791,215199996.0
2005-09-12 02:39:00,84.793,84.819,84.749,84.769,155500000.0
2005-09-12 02:40:00,84.783,84.81,84.774,84.809,187100000.0
2005-09-12 02:41:00,84.808,84.823,84.79,84.811,99800001.0
2005-09-12 02:42:00,84.791,84.791,84.755,84.791,179700001.0
2005-09-12 02:43:00,84.777,84.799,84.742,84.777,256899998.0
2005-09-12 02:44:00,84.815,84.815,84.774,84.774,185700001.0
2005-09-12 02:45:00,84.794,84.838,84.794,84.822,259900000.0
2005-09-12 02:46:00,84.808,84.825,84.786,84.815,135599999.0
2005-09-12 02:47:00,84.805,84.818,84.77,84.799,235799998.0
2005-09-12 02:48:00,84.818,84.841,84.803,84.826,132499997.0
2005-09-12 02:49:00,84.797,84.836,84.793,84.817,148399998.0
2005-09-12 02:50:00,84.802,84.839,84.8,84.839,231799996.0
2005-09-12 02:51:00,84.823,84.856,84.82,84.856,129400001.0
2005-09-12 02:52:00,84.846,84.85,84.809,84.809,191199996.0
2005-09-12 02:53:00,84.853,84.853,84.81,84.816,202600001.0
2005-09-12 02:54:00,84.812,84.854,84.812,84.837,154100003.0
2005-09-12 02:55:00,84.82,84.839,84.809,84.833,244100000.0
2005-09-12 02:56:00,84.807,84.828,84.794,84.815,241700000.0
2005-09-12 02:57:00,84.785,84.815,84.757,84.8,272699999.0
2005-09-12 02:58:00,84.797,84.82,84.791,84.801,177800001.0
2005-09-12 02:59:00,84.796,84.816,84.783,84.812,60000000.0
2005-09-12 03:00:00,84.797,84.838,84.778,84.82,161800000.0
2005-09-12 03:01:00,84.831,84.883,84.831,84.881,132800001.0
2005-09-12 03:02:00,84.888,84.888,84.853,84.853,99299998.0
2005-09-12 03:03:00,84.845,84.862,84.83,84.836,203200002.0
2005-09-12 03:04:00,84.82,84.841,84.803,84.825,204500003.0
2005-09-12 03:05:00,84.834,84.839,84.816,84.839,138300000.0
2005-09-12 03:06:00,84.798,84.826,84.791,84.804,161800001.0
2005-09-12 03:07:00,84.812,84.819,84.788,84.795,212099998.0
2005-09-12 03:08:00,84.817,84.817,84.778,84.781,250000001.0
2005-09-12 03:09:00,84.746,84.772,84.736,84.772,422399994.0
2005-09-12 03:10:00,84.733,84.749,84.717,84.73,184400001.0
2005-09-12 03:11:00,84.747,84.753,84.717,84.718,196799996.0
2005-09-12 03:12:00,84.727,84.727,84.685,84.685,239900000.0
2005-09-12 03:13:00,84.709,84.716,84.692,84.704,79600000.0
2005-09-12 03:14:00,84.731,84.731,84.693,84.7,198600001.0
2005-09-12 03:15:00,84.716,84.725,84.697,84.713,112100000.0
2005-09-12 03:16:00,84.672,84.729,84.669,84.729,177800000.0
2005-09-12 03:17:00,84.681,84.713,84.678,84.71,188800001.0
2005-09-12 03:18:00,84.703,84.727,84.679,84.694,186399997.0
2005-09-12 03:19:00,84.713,84.713,84.659,84.659,242000002.0
2005-09-12 03:20:00,84.723,84.723,84.689,84.689,185000000.0
2005-09-12 03:21:00,84.71,84.744,84.686,84.714,224600001.0
2005-09-12 03:22:00,84.753,84.753,84.697,84.704,191700000.0
2005-09-12 03:23:00,84.707,84.719,84.693,84.702,192700002.0
2005-09-12 03:24:00,84.701,84.711,84.671,84.671,187100002.0
2005-09-12 03:25:00,84.687,84.703,84.676,84.693,173300000.0
2005-09-12 03:26:00,84.685,84.704,84.667,84.674,136100002.0
2005-09-12 03:27:00,84.685,84.7,84.659,84.7,177399997.0
2005-09-12 03:28:00,84.672,84.692,84.658,84.684,112199999.0
2005-09-12 03:29:00,84.687,84.701,84.638,84.638,229099996.0
2005-09-12 03:30:00,84.696,84.696,84.655,84.658,211399997.0
2005-09-12 03:31:00,84.663,84.685,84.662,84.681,219799999.0
2005-09-12 03:32:00,84.666,84.692,84.662,84.68,177999998.0
2005-09-12 03:33:00,84.682,84.696,84.658,84.663,245500000.0
2005-09-12 03:34:00,84.653,84.677,84.627,84.658,116099998.0
2005-09-12 03:35:00,84.699,84.716,84.673,84.673,218400000.0
2005-09-12 03:36:00,84.661,84.679,84.644,84.672,181400002.0
2005-09-12 03:37:00,84.669,84.684,84.654,84.682,174999995.0
2005-09-12 03:38:00,84.651,84.685,84.647,84.661,256099998.0
2005-09-12 03:39:00,84.646,84.689,84.646,84.686,114100001.0
2005-09-12 03:40:00,84.7,84.707,84.657,84.677,225099998.0
2005-09-12 03:41:00,84.67,84.7,84.66,84.673,301699997.0
2005-09-12 03:42:00,84.638,84.677,84.638,84.668,223599996.0
2005-09-12 03:43:00,84.645,84.686,84.628,84.628,185100002.0
2005-09-12 03:44:00,84.695,84.695,84.636,84.66,233899999.0
2005-09-12 03:45:00,84.68,84.697,84.661,84.664,181900000.0
2005-09-12 03:46:00,84.661,84.707,84.651,84.673,260300000.0
2005-09-12 03:47:00,84.69,84.706,84.653,84.669,256199998.0
2005-09-12 03:48:00,84.65,84.68,84.643,84.664,184100000.0
2005-09-12 03:49:00,84.666,84.669,84.637,84.644,167500000.0
2005-09-12 03:50:00,84.643,84.665,84.635,84.647,190400000.0
2005-09-12 03:51:00,84.643,84.663,84.632,84.654,254099995.0
2005-09-12 03:52:00,84.63,84.678,84.609,84.678,138500000.0
2005-09-12 03:53:00,84.635,84.69,84.635,84.667,141799999.0
2005-09-12 03:54:00,84.659,84.689,84.642,84.658,308099997.0
2005-09-12 03:55:00,84.644,84.686,84.642,84.674,256000003.0
2005-09-12 03:56:00,84.637,84.7,84.634,84.677,208399999.0
2005-09-12 03:57:00,84.684,84.705,84.656,84.662,114899999.0
2005-09-12 03:58:00,84.697,84.712,84.67,84.681,170199999.0
2005-09-12 03:59:00,84.695,84.705,84.656,84.667,171999999.0
2005-09-12 04:00:00,84.636,84.691,84.636,84.652,237299997.0
2005-09-12 04:01:00,84.655,84.685,84.652,84.654,175600000.0
2005-09-12 04:02:00,84.656,84.718,84.656,84.707,75500000.0
2005-09-12 04:03:00,84.696,84.73,84.691,84.73,140899997.0
2005-09-12 04:04:00,84.745,84.745,84.678,84.706,316699997.0
2005-09-12 04:05:00,84.714,84.732,84.699,84.721,116100001.0
2005-09-12 04:06:00,84.704,84.724,84.671,84.689,266000003.0
2005-09-12 04:07:00,84.717,84.732,84.704,84.724,135400001.0
2005-09-12 04:08:00,84.707,84.717,84.687,84.687,191199996.0
2005-09-12 04:09:00,84.691,84.715,84.683,84.715,201299998.0
2005-09-12 04:10:00,84.672,84.706,84.672,84.703,181700000.0
2005-09-12 04:11:00,84.708,84.743,84.698,84.733,298500003.0
2005-09-12 04:12:00,84.7,84.737,84.686,84.737,245399999.0
2005-09-12 04:13:00,84.741,84.741,84.692,84.698,196099999.0
2005-09-12 04:14:00,84.709,84.73,84.692,84.715,201499995.0
2005-09-12 04:15:00,84.724,84.764,84.708,84.734,146799998.0
2005-09-12 04:16:00,84.777,84.786,84.757,84.764,196999999.0
2005-09-12 04:17:00,84.747,84.772,84.728,84.735,136400000.0
2005-09-12 04:18:00,84.735,84.738,84.705,84.713,157700003.0
2005-09-12 04:19:00,84.721,84.742,84.698,84.713,203399999.0
2005-09-12 04:20:00,84.702,84.727,84.695,84.727,181299999.0
2005-09-12 04:21:00,84.704,84.751,84.698,84.728,162899998.0
2005-09-12 04:22:00,84.73,84.751,84.703,84.713,200800003.0
2005-09-12 04:23:00,84.749,84.765,84.731,84.731,134299999.0
2005-09-12 04:24:00,84.703,84.731,84.682,84.715,207100000.0
2005-09-12 04:25:00,84.723,84.772,84.706,84.772,215199997.0
2005-09-12 04:26:00,84.777,84.779,84.741,84.754,177299999.0
2005-09-12 04:27:00,84.75,84.768,84.727,84.759,115800001.0
2005-09-12 04:28:00,84.724,84.758,84.701,84.735,107100000.0
2005-09-12 04:29:00,84.734,84.757,84.721,84.721,210199999.0
2005-09-12 04:30:00,84.721,84.751,84.713,84.726,205400003.0
2005-09-12 04:31:00,84.745,84.758,84.728,84.753,257399998.0
2005-09-12 04:32:00,84.745,84.765,84.72,84.757,175700002.0
2005-09-12 04:33:00,84.732,84.77,84.728,84.762,200499998.0
2005-09-12 04:34:00,84.718,84.766,84.718,84.75,132300000.0
2005-09-12 04:35:00,84.724,84.742,84.714,84.736,166499999.0
2005-09-12 04:36:00,84.709,84.73,84.687,84.693,87899999.0
2005-09-12 04:37:00,84.709,84.713,84.675,84.68,142500001.0
2005-09-12 04:38:00,84.67,84.693,84.665,84.672,131400000.0
2005-09-12 04:39:00,84.655,84.677,84.655,84.657,203499997.0
2005-09-12 04:40:00,84.654,84.678,84.65,84.678,161499998.0
2005-09-12 04:41:00,84.678,84.692,84.657,84.673,209299999.0
2005-09-12 04:42:00,84.675,84.698,84.651,84.676,174599999.0
2005-09-12 04:43:00,84.671,84.692,84.666,84.692,100399999.0
2005-09-12 04:44:00,84.706,84.706,84.668,84.679,223300000.0
2005-09-12 04:45:00,84.661,84.708,84.654,84.691,313399999.0
2005-09-12 04:46:00,84.66,84.695,84.646,84.681,109600001.0
2005-09-12 04:47:00,84.681,84.681,84.646,84.66,118400002.0
2005-09-12 04:48:00,84.63,84.655,84.613,84.635,181999998.0
2005-09-12 04:49:00,84.681,84.694,84.639,84.677,143800000.0
2005-09-12 04:50:00,84.673,84.673,84.635,84.653,247000002.0
2005-09-12 04:51:00,84.657,84.671,84.629,84.629,215600002.0
2005-09-12 04:52:00,84.65,84.68,84.626,84.68,182900000.0
2005-09-12 04:53:00,84.705,84.713,84.681,84.689,293699994.0
2005-09-12 04:54:00,84.691,84.719,84.672,84.701,249300001.0
2005-09-12 04:55:00,84.693,84.693,84.654,84.654,122400001.0
2005-09-12 04:56:00,84.645,84.662,84.634,84.648,95699999.0
2005-09-12 04:57:00,84.624,84.667,84.602,84.645,172899999.0
2005-09-12 04:58:00,84.659,84.674,84.631,84.637,152500002.0
2005-09-12 04:59:00,84.632,84.657,84.608,84.622,124699999.0
2005-09-12 05:00:00,84.636,84.655,84.617,84.634,145200000.0
2005-09-12 05:01:00,84.633,84.663,84.625,84.649,145900002.0
2005-09-12 05:02:00,84.64,84.655,84.62,84.647,176800002.0
2005-09-12 05:03:00,84.643,84.679,84.637,84.679,172100002.0
2005-09-12 05:04:00,84.681,84.681,84.652,84.657,134300001.0
2005-09-12 05:05:00,84.64,84.66,84.615,84.646,241899997.0
2005-09-12 05:06:00,84.632,84.673,84.632,84.662,138899998.0
2005-09-12 05:07:00,84.634,84.647,84.608,84.608,137999998.0
2005-09-12 05:08:00,84.632,84.663,84.616,84.616,141200000.0
2005-09-12 05:09:00,84.614,84.637,84.598,84.599,175900000.0
2005-09-12 05:10:00,84.592,84.639,84.585,84.609,85700000.0
2005-09-12 05:11:00,84.599,84.646,84.592,84.592,203800001.0
2005-09-12 05:12:00,84.625,84.667,84.611,84.66,180000000.0
2005-09-12 05:13:00,84.631,84.674,84.629,84.673,173399998.0
2005-09-12 05:14:00,84.631,84.682,84.63,84.659,193800000.0
2005-09-12 05:15:00,84.66,84.694,84.635,84.659,215400000.0
2005-09-12 05:16:00,84.652,84.67,84.622,84.639,310400000.0
2005-09-12 05:17:00,84.606,84.661,84.606,84.627,225100000.0
2005-09-12 05:18:00,84.596,84.625,84.569,84.569,189299999.0
2005-09-12 05:19:00,84.582,84.626,84.566,84.59,162899999.0
2005-09-12 05:20:00,84.555,84.646,84.555,84.634,147299999.0
2005-09-12 05:21:00,84.622,84.641,84.599,84.611,288800000.0
2005-09-12 05:22:00,84.599,84.633,84.591,84.619,306299996.0
2005-09-12 05:23:00,84.582,84.616,84.574,84.589,197300000.0
2005-09-12 05:24:00,84.549,84.615,84.549,84.597,181500000.0
2005-09-12 05:25:00,84.583,84.623,84.573,84.592,125300001.0
2005-09-12 05:26:00,84.58,84.598,84.559,84.559,177799998.0
2005-09-12 05:27:00,84.579,84.606,84.56,84.577,353299996.0
2005-09-12 05:28:00,84.546,84.585,84.534,84.572,239900000.0
2005-09-12 05:29:00,84.547,84.582,84.539,84.567,195600005.0
2005-09-12 05:30:00,84.573,84.598,84.551,84.555,284999997.0
2005-09-12 05:31:00,84.562,84.597,84.561,84.561,140900001.0
2005-09-12 05:32:00,84.548,84.593,84.538,84.562,145799998.0
2005-09-12 05:33:00,84.581,84.596,84.55,84.563,247699998.0
2005-09-12 05:34:00,84.554,84.586,84.544,84.572,140799997.0
2005-09-12 05:35:00,84.554,84.594,84.55,84.588,161299999.0
2005-09-12 05:36:00,84.588,84.626,84.557,84.573,193599997.0
2005-09-12 05:37:00,84.568,84.613,84.568,84.61,199499999.0
2005-09-12 05:38:00,84.62,84.635,84.593,84.63,238200001.0
2005-09-12 05:39:00,84.642,84.654,84.611,84.611,200500002.0
2005-09-12 05:40:00,84.624,84.66,84.615,84.625,242399999.0
2005-09-12 05:41:00,84.667,84.669,84.625,84.636,275300004.0
2005-09-12 05:42:00,84.622,84.66,84.616,84.649,294100000.0
2005-09-12 05:43:00,84.609,84.648,84.582,84.617,228099996.0
2005-09-12 05:44:00,84.616,84.644,84.597,84.615,142300000.0
2005-09-12 05:45:00,84.63,84.675,84.63,84.657,168300002.0
2005-09-12 05:46:00,84.651,84.686,84.633,84.634,135100000.0
2005-09-12 05:47:00,84.641,84.662,84.627,84.641,188900000.0
2005-09-12 05:48:00,84.642,84.652,84.607,84.62,217200000.0
2005-09-12 05:49:00,84.609,84.639,84.583,84.601,208300001.0
2005-09-12 05:50:00,84.612,84.633,84.587,84.587,121700000.0
2005-09-12 05:51:00,84.595,84.636,84.575,84.618,247800004.0
2005-09-12 05:52:00,84.612,84.64,84.604,84.63,144400000.0
2005-09-12 05:53:00,84.639,84.643,84.595,84.595,252799998.0
2005-09-12 05:54:00,84.596,84.645,84.596,84.618,167099998.0
2005-09-12 05:55:00,84.627,84.666,84.623,84.64,220699996.0
2005-09-12 05:56:00,84.647,84.673,84.64,84.662,162300001.0
2005-09-12 05:57:00,84.665,84.671,84.634,84.647,155200000.0
2005-09-12 05:58:00,84.636,84.671,84.636,84.653,189999999.0
2005-09-12 05:59:00,84.656,84.7,84.641,84.663,173800001.0
2005-09-12 06:00:00,84.659,84.692,84.653,84.67,230099996.0
2005-09-12 06:01:00,84.673,84.688,84.648,84.658,210999997.0
2005-09-12 06:02:00,84.622,84.681,84.622,84.656,254399999.0
2005-09-12 06:03:00,84.663,84.707,84.646,84.691,240899997.0
2005-09-12 06:04:00,84.671,84.699,84.657,84.679,149999999.0
2005-09-12 06:05:00,84.691,84.707,84.672,84.697,195200002.0
2005-09-12 06:06:00,84.681,84.732,84.681,84.713,184000001.0
2005-09-12 06:07:00,84.674,84.717,84.674,84.698,133200000.0
2005-09-12 06:08:00,84.688,84.759,84.687,84.749,123899999.0
2005-09-12 06:09:00,84.722,84.757,84.721,84.748,261199996.0
2005-09-12 06:10:00,84.749,84.758,84.728,84.747,155699999.0
2005-09-12 06:11:00,84.769,84.773,84.728,84.773,139200000.0
2005-09-12 06:12:00,84.727,84.77,84.726,84.763,194599998.0
2005-09-12 06:13:00,84.746,84.755,84.722,84.738,130100000.0
2005-09-12 06:14:00,84.746,84.749,84.718,84.718,216400001.0
2005-09-12 06:15:00,84.726,84.744,84.694,84.699,151399999.0
2005-09-12 06:16:00,84.692,84.73,84.692,84.73,201100000.0
2005-09-12 06:17:00,84.741,84.77,84.722,84.749,192300001.0
2005-09-12 06:18:00,84.733,84.769,84.713,84.741,255200000.0
2005-09-12 06:19:00,84.75,84.754,84.71,84.733,212500001.0
2005-09-12 06:20:00,84.685,84.739,84.685,84.726,227399999.0
2005-09-12 06:21:00,84.723,84.749,84.71,84.729,113400002.0
2005-09-12 06:22:00,84.721,84.74,84.674,84.711,283700002.0
2005-09-12 06:23:00,84.679,84.71,84.677,84.708,192100001.0
2005-09-12 06:24:00,84.66,84.696,84.645,84.654,290699996.0
2005-09-12 06:25:00,84.665,84.676,84.63,84.658,238499995.0
2005-09-12 06:26:00,84.674,84.674,84.613,84.658,250400005.0
2005-09-12 06:27:00,84.623,84.66,84.606,84.63,161899999.0
2005-09-12 06:28:00,84.618,84.646,84.598,84.615,151700000.0
2005-09-12 06:29:00,84.611,84.633,84.597,84.63,192799996.0
2005-09-12 06:30:00,84.657,84.664,84.621,84.626,136499998.0
2005-09-12 06:31:00,84.623,84.646,84.606,84.625,165399997.0
2005-09-12 06:32:00,84.617,84.657,84.615,84.638,229999996.0
2005-09-12 06:33:00,84.655,84.658,84.618,84.624,219000000.0
2005-09-12 06:34:00,84.645,84.679,84.625,84.643,231700004.0
2005-09-12 06:35:00,84.629,84.664,84.627,84.648,194200000.0
2005-09-12 06:36:00,84.62,84.688,84.618,84.657,230300001.0
2005-09-12 06:37:00,84.666,84.699,84.661,84.663,228199999.0
2005-09-12 06:38:00,84.659,84.702,84.646,84.66,301200001.0
2005-09-12 06:39:00,84.636,84.696,84.633,84.682,188499998.0
2005-09-12 06:40:00,84.664,84.686,84.633,84.645,316499996.0
2005-09-12 06:41:00,84.64,84.69,84.625,84.64,146299999.0
2005-09-12 06:42:00,84.641,84.669,84.622,84.651,303500001.0
2005-09-12 06:43:00,84.642,84.668,84.618,84.647,290099999.0
2005-09-12 06:44:00,84.664,84.664,84.628,84.631,162299998.0
2005-09-12 06:45:00,84.653,84.679,84.616,84.635,191200003.0
2005-09-12 06:46:00,84.657,84.66,84.621,84.626,233900000.0
2005-09-12 06:47:00,84.639,84.664,84.609,84.615,192199994.0
2005-09-12 06:48:00,84.588,84.633,84.588,84.619,238000006.0
2005-09-12 06:49:00,84.597,84.633,84.594,84.625,197900000.0
2005-09-12 06:50:00,84.556,84.612,84.554,84.57,205499999.0
2005-09-12 06:51:00,84.592,84.62,84.562,84.579,161499997.0
2005-09-12 06:52:00,84.591,84.623,84.575,84.592,233200001.0
2005-09-12 06:53:00,84.596,84.606,84.57,84.572,140300002.0
2005-09-12 06:54:00,84.578,84.615,84.576,84.611,211999999.0
2005-09-12 06:55:00,84.581,84.606,84.566,84.582,110800000.0
2005-09-12 06:56:00,84.593,84.612,84.568,84.578,194700000.0
2005-09-12 06:57:00,84.558,84.606,84.551,84.606,193199999.0
2005-09-12 06:58:00,84.567,84.582,84.518,84.518,199000002.0
2005-09-12 06:59:00,84.55,84.591,84.549,84.567,103600000.0
2005-09-12 07:00:00,84.533,84.586,84.531,84.571,218299998.0
2005-09-12 07:01:00,84.553,84.586,84.55,84.56,275000003.0
2005-09-12 07:02:00,84.575,84.607,84.565,84.587,286399999.0
2005-09-12 07:03:00,84.569,84.598,84.562,84.598,214699994.0
2005-09-12 07:04:00,84.575,84.605,84.568,84.605,156900000.0
2005-09-12 07:05:00,84.598,84.621,84.572,84.585,223099999.0
2005-09-12 07:06:00,84.592,84.609,84.571,84.589,263399996.0
2005-09-12 07:07:00,84.571,84.606,84.544,84.606,140899998.0
2005-09-12 07:08:00,84.595,84.6,84.556,84.578,231000000.0
2005-09-12 07:09:00,84.585,84.609,84.568,84.594,200600001.0
2005-09-12 07:10:00,84.61,84.61,84.568,84.568,156600001.0
2005-09-12 07:11:00,84.583,84.624,84.57,84.611,125500000.0
2005-09-12 07:12:00,84.632,84.639,84.577,84.589,129400000.0
2005-09-12 07:13:00,84.612,84.617,84.572,84.58,220100000.0
2005-09-12 07:14:00,84.572,84.628,84.566,84.608,177200000.0
2005-09-12 07:15:00,84.622,84.628,84.579,84.594,211700001.0
2005-09-12 07:16:00,84.568,84.631,84.568,84.622,288499997.0
2005-09-12 07:17:00,84.6,84.622,84.583,84.601,259800000.0
2005-09-12 07:18:00,84.598,84.63,84.591,84.618,124299999.0
2005-09-12 07:19:00,84.605,84.625,84.544,84.594,247299999.0
2005-09-12 07:20:00,84.538,84.598,84.522,84.58,208000003.0
2005-09-12 07:21:00,84.592,84.62,84.584,84.606,179199999.0
2005-09-12 07:22:00,84.612,84.618,84.566,84.585,159600001.0
2005-09-12 07:23:00,84.607,84.625,84.567,84.567,182700000.0
2005-09-12 07:24:00,84.607,84.611,84.551,84.568,206599996.0
2005-09-12 07:25:00,84.565,84.584,84.545,84.568,329000000.0
2005-09-12 07:26:00,84.546,84.586,84.539,84.566,237699998.0
2005-09-12 07:27:00,84.523,84.564,84.519,84.554,182900001.0
2005-09-12 07:28:00,84.543,84.593,84.543,84.559,142500003.0
2005-09-12 07:29:00,84.575,84.58,84.54,84.546,185800003.0
2005-09-12 07:30:00,84.572,84.588,84.552,84.575,253500001.0
2005-09-12 07:31:00,84.55,84.577,84.545,84.57,228099998.0
2005-09-12 07:32:00,84.529,84.583,84.529,84.581,258499995.0
2005-09-12 07:33:00,84.602,84.602,84.561,84.572,146299998.0
2005-09-12 07:34:00,84.573,84.617,84.554,84.594,171200002.0
2005-09-12 07:35:00,84.617,84.62,84.573,84.583,263400000.0
2005-09-12 07:36:00,84.627,84.627,84.561,84.577,197100003.0
2005-09-12 07:37:00,84.563,84.619,84.563,84.619,254900002.0
2005-09-12 07:38:00,84.574,84.617,84.554,84.595,198799997.0
2005-09-12 07:39:00,84.601,84.626,84.579,84.602,212300003.0
2005-09-12 07:40:00,84.602,84.633,84.595,84.62,158100000.0
2005-09-12 07:41:00,84.624,84.639,84.6,84.629,279799998.0
2005-09-12 07:42:00,84.623,84.675,84.609,84.652,231300001.0
2005-09-12 07:43:00,84.639,84.642,84.602,84.625,126700000.0
2005-09-12 07:44:00,84.588,84.64,84.582,84.64,161000001.0
2005-09-12 07:45:00,84.612,84.629,84.594,84.599,171700000.0
2005-09-12 07:46:00,84.556,84.621,84.556,84.617,229200000.0
2005-09-12 07:47:00,84.59,84.594,84.549,84.577,178099999.0
2005-09-12 07:48:00,84.528,84.598,84.517,84.598,299900001.0
2005-09-12 07:49:00,84.574,84.608,84.557,84.569,272499999.0
2005-09-12 07:50:00,84.543,84.622,84.54,84.602,333699998.0
2005-09-12 07:51:00,84.599,84.619,84.582,84.588,217699998.0
2005-09-12 07:52:00,84.639,84.644,84.581,84.619,237299998.0
2005-09-12 07:53:00,84.64,84.643,84.589,84.624,279699996.0
2005-09-12 07:54:00,84.616,84.654,84.601,84.621,144100000.0
2005-09-12 07:55:00,84.625,84.638,84.602,84.618,292800000.0
2005-09-12 07:56:00,84.609,84.648,84.599,84.617,205199997.0
2005-09-12 07:57:00,84.628,84.667,84.628,84.65,146399999.0
2005-09-12 07:58:00,84.669,84.676,84.636,84.655,188099999.0
2005-09-12 07:59:00,84.672,84.686,84.648,84.668,125900001.0
2005-09-12 08:00:00,84.684,84.686,84.647,84.664,85100001.0
2005-09-12 08:01:00,84.685,84.699,84.652,84.663,263899998.0
2005-09-12 08:02:00,84.688,84.699,84.653,84.656,121000000.0
2005-09-12 08:03:00,84.656,84.698,84.654,84.698,101000000.0
2005-09-12 08:04:00,84.693,84.716,84.672,84.69,206600000.0
2005-09-12 08:05:00,84.693,84.722,84.671,84.688,188400000.0
2005-09-12 08:06:00,84.72,84.759,84.72,84.743,142799999.0
2005-09-12 08:07:00,84.72,84.749,84.702,84.708,274999999.0
2005-09-12 08:08:00,84.732,84.756,84.71,84.712,179299997.0
2005-09-12 08:09:00,84.714,84.748,84.699,84.735,132199999.0
2005-09-12 08:10:00,84.731,84.745,84.698,84.717,200899998.0
2005-09-12 08:11:00,84.716,84.737,84.701,84.717,108500000.0
2005-09-12 08:12:00,84.709,84.748,84.709,84.743,169300000.0
2005-09-12 08:13:00,84.758,84.769,84.72,84.72,258599998.0
2005-09-12 08:14:00,84.709,84.744,84.688,84.693,179400001.0
2005-09-12 08:15:00,84.687,84.719,84.67,84.68,190299998.0
2005-09-12 08:16:00,84.668,84.711,84.655,84.681,192699999.0
2005-09-12 08:17:00,84.675,84.703,84.657,84.701,211999999.0
2005-09-12 08:18:00,84.71,84.72,84.683,84.711,166099999.0
2005-09-12 08:19:00,84.685,84.714,84.671,84.685,176000000.0
2005-09-12 08:20:00,84.678,84.708,84.652,84.667,221999998.0
2005-09-12 08:21:00,84.697,84.725,84.68,84.707,173200000.0
2005-09-12 08:22:00,84.705,84.719,84.646,84.653,110999999.0
2005-09-12 08:23:00,84.667,84.696,84.647,84.681,249100001.0
2005-09-12 08:24:00,84.667,84.715,84.662,84.715,284899999.0
2005-09-12 08:25:00,84.681,84.696,84.651,84.672,183999999.0
2005-09-12 08:26:00,84.635,84.697,84.615,84.657,268500000.0
2005-09-12 08:27:00,84.655,84.695,84.649,84.663,186700000.0
2005-09-12 08:28:00,84.629,84.683,84.629,84.657,240200003.0
2005-09-12 08:29:00,84.658,84.675,84.639,84.658,104300001.0
2005-09-12 08:30:00,84.685,84.702,84.65,84.69,149699999.0
2005-09-12 08:31:00,84.668,84.718,84.648,84.697,170499999.0
2005-09-12 08:32:00,84.695,84.704,84.655,84.668,163600001.0
2005-09-12 08:33:00,84.667,84.705,84.665,84.69,172799998.0
2005-09-12 08:34:00,84.673,84.716,84.662,84.699,218499998.0
2005-09-12 08:35:00,84.695,84.74,84.685,84.707,138700001.0
2005-09-12 08:36:00,84.737,84.737,84.685,84.695,208600000.0
2005-09-12 08:37:00,84.722,84.741,84.692,84.714,203400002.0
2005-09-12 08:38:00,84.72,84.725,84.679,84.697,130400000.0
2005-09-12 08:39:00,84.695,84.723,84.677,84.7,235399996.0
2005-09-12 08:40:00,84.671,84.704,84.666,84.68,198500002.0
2005-09-12 08:41:00,84.673,84.7,84.652,84.663,138799999.0
2005-09-12 08:42:00,84.677,84.7,84.658,84.682,247200003.0
2005-09-12 08:43:00,84.678,84.698,84.638,84.65,279099997.0
2005-09-12 08:44:00,84.632,84.681,84.63,84.675,193699998.0
2005-09-12 08:45:00,84.668,84.711,84.652,84.685,187100000.0
2005-09-12 08:46:00,84.683,84.71,84.65,84.655,220799999.0
2005-09-12 08:47:00,84.659,84.697,84.647,84.672,227399996.0
2005-09-12 08:48:00,84.657,84.69,84.651,84.673,181299999.0
2005-09-12 08:49:00,84.645,84.676,84.638,84.663,207800000.0
2005-09-12 08:50:00,84.657,84.657,84.603,84.609,238900001.0
2005-09-12 08:51:00,84.608,84.641,84.588,84.605,301299999.0
2005-09-12 08:52:00,84.635,84.645,84.604,84.622,142999999.0
2005-09-12 08:53:00,84.641,84.646,84.607,84.626,335599999.0
2005-09-12 08:54:00,84.635,84.651,84.603,84.64,287999999.0
2005-09-12 08:55:00,84.615,84.655,84.612,84.651,243300003.0
2005-09-12 08:56:00,84.603,84.64,84.601,84.63,121399999.0
2005-09-12 08:57:00,84.631,84.661,84.617,84.63,214600004.0
2005-09-12 08:58:00,84.615,84.65,84.61,84.636,161799998.0
2005-09-12 08:59:00,84.628,84.65,84.607,84.617,163300000.0
2005-09-12 09:00:00,84.634,84.644,84.6,84.616,241299999.0
2005-09-12 09:01:00,84.621,84.639,84.596,84.61,302599996.0
2005-09-12 09:02:00,84.628,84.714,84.612,84.672,241899999.0
2005-09-12 09:03:00,84.717,84.741,84.69,84.723,231100000.0
2005-09-12 09:04:00,84.745,84.761,84.69,84.7,194800001.0
2005-09-12 09:05:00,84.726,84.744,84.69,84.69,265700002.0
2005-09-12 09:06:00,84.688,84.717,84.679,84.716,212600001.0
2005-09-12 09:07:00,84.722,84.75,84.693,84.706,129700000.0
2005-09-12 09:08:00,84.727,84.732,84.68,84.68,155100001.0
2005-09-12 09:09:00,84.703,84.734,84.689,84.734,262399999.0
2005-09-12 09:10:00,84.77,84.772,84.71,84.718,188000001.0
2005-09-12 09:11:00,84.752,84.762,84.714,84.714,108700000.0
2005-09-12 09:12:00,84.735,84.761,84.705,84.713,123900000.0
2005-09-12 09:13:00,84.751,84.764,84.722,84.745,194700002.0
2005-09-12 09:14:00,84.735,84.758,84.718,84.73,209599994.0
2005-09-12 09:15:00,84.742,84.75,84.71,84.727,137100000.0
2005-09-12 09:16:00,84.71,84.732,84.683,84.701,234599998.0
2005-09-12 09:17:00,84.736,84.752,84.718,84.719,171699999.0
2005-09-12 09:18:00,84.723,84.743,84.7,84.71,113500000.0
2005-09-12 09:19:00,84.729,84.74,84.679,84.679,121399999.0
2005-09-12 09:20:00,84.713,84.737,84.696,84.714,111900001.0
2005-09-12 09:21:00,84.73,84.752,84.684,84.709,160499996.0
2005-09-12 09:22:00,84.723,84.749,84.705,84.727,197999996.0
2005-09-12 09:23:00,84.715,84.75,84.715,84.74,199600000.0
2005-09-12 09:24:00,84.757,84.802,84.751,84.765,115300001.0
2005-09-12 09:25:00,84.786,84.803,84.763,84.784,175000000.0
2005-09-12 09:26:00,84.8,84.809,84.763,84.763,315499995.0
2005-09-12 09:27:00,84.767,84.783,84.713,84.758,140100001.0
2005-09-12 09:28:00,84.753,84.777,84.74,84.748,153600004.0
2005-09-12 09:29:00,84.759,84.769,84.716,84.722,127300000.0
2005-09-12 09:30:00,84.736,84.767,84.693,84.71,214999996.0
2005-09-12 09:31:00,84.734,84.745,84.706,84.714,167199998.0
2005-09-12 09:32:00,84.677,84.72,84.663,84.707,148599999.0
2005-09-12 09:33:00,84.722,84.727,84.664,84.667,205400002.0
2005-09-12 09:34:00,84.684,84.699,84.653,84.665,233100000.0
2005-09-12 09:35:00,84.647,84.677,84.633,84.671,194500000.0
2005-09-12 09:36:00,84.625,84.664,84.622,84.633,124599999.0
2005-09-12 09:37:00,84.625,84.66,84.617,84.658,143100001.0
2005-09-12 09:38:00,84.625,84.667,84.618,84.656,106599999.0
2005-09-12 09:39:00,84.633,84.655,84.602,84.624,151900000.0
2005-09-12 09:40:00,84.62,84.64,84.598,84.609,134200002.0
2005-09-12 09:41:00,84.613,84.656,84.611,84.656,95200000.0
2005-09-12 09:42:00,84.601,84.656,84.597,84.63,147799998.0
2005-09-12 09:43:00,84.633,84.652,84.59,84.603,224799998.0
2005-09-12 09:44:00,84.608,84.646,84.593,84.627,184599997.0
2005-09-12 09:45:00,84.63,84.645,84.609,84.617,122200001.0
2005-09-12 09:46:00,84.595,84.633,84.59,84.613,298599999.0
2005-09-12 09:47:00,84.624,84.646,84.585,84.605,263700001.0
2005-09-12 09:48:00,84.605,84.634,84.587,84.596,158100002.0
2005-09-12 09:49:00,84.62,84.628,84.589,84.611,177300000.0
2005-09-12 09:50:00,84.61,84.641,84.588,84.618,206599996.0
2005-09-12 09:51:00,84.63,84.637,84.597,84.615,306300002.0
2005-09-12 09:52:00,84.585,84.669,84.585,84.636,175500004.0
2005-09-12 09:53:00,84.636,84.643,84.605,84.615,213799998.0
2005-09-12 09:54:00,84.63,84.634,84.6,84.602,180400000.0
2005-09-12 09:55:00,84.623,84.633,84.599,84.599,291099994.0
2005-09-12 09:56:00,84.601,84.653,84.582,84.632,204800000.0
2005-09-12 09:57:00,84.617,84.652,84.61,84.625,109600000.0
2005-09-12 09:58:00,84.611,84.652,84.611,84.649,240699999.0
2005-09-12 09:59:00,84.62,84.659,84.62,84.644,273299997.0
2005-09-12 10:00:00,84.637,84.662,84.624,84.636,207199999.0
2005-09-12 10:01:00,84.647,84.681,84.63,84.645,164100000.0
2005-09-12 10:02:00,84.637,84.68,84.635,84.663,186599997.0
2005-09-12 10:03:00,84.65,84.682,84.639,84.659,324199998.0
2005-09-12 10:04:00,84.655,84.691,84.654,84.659,138300000.0
2005-09-12 10:05:00,84.692,84.711,84.632,84.64,237199997.0
2005-09-12 10:06:00,84.623,84.664,84.609,84.616,292900006.0
2005-09-12 10:07:00,84.607,84.652,84.606,84.646,270600005.0
2005-09-12 10:08:00,84.648,84.67,84.618,84.633,258699998.0
2005-09-12 10:09:00,84.625,84.661,84.612,84.638,213699995.0
2005-09-12 10:10:00,84.633,84.686,84.615,84.647,146100001.0
2005-09-12 10:11:00,84.655,84.683,84.638,84.657,197600000.0
2005-09-12 10:12:00,84.658,84.663,84.607,84.614,252699998.0
2005-09-12 10:13:00,84.627,84.643,84.6,84.6,220400003.0
2005-09-12 10:14:00,84.61,84.619,84.576,84.595,213100000.0
2005-09-12 10:15:00,84.612,84.648,84.606,84.615,100099999.0
2005-09-12 10:16:00,84.598,84.639,84.589,84.613,164000000.0
2005-09-12 10:17:00,84.626,84.663,84.61,84.642,180399999.0
2005-09-12 10:18:00,84.642,84.668,84.618,84.629,191400002.0
2005-09-12 10:19:00,84.612,84.672,84.612,84.647,140899996.0
2005-09-12 10:20:00,84.642,84.655,84.621,84.621,125600001.0
2005-09-12 10:21:00,84.652,84.666,84.622,84.63,190400001.0
2005-09-12 10:22:00,84.624,84.668,84.616,84.66,232700000.0
2005-09-12 10:23:00,84.658,84.677,84.636,84.665,116100002.0
2005-09-12 10:24:00,84.642,84.676,84.626,84.676,213800000.0
2005-09-12 10:25:00,84.649,84.677,84.633,84.677,66299999.0
2005-09-12 10:26:00,84.654,84.67,84.633,84.633,229099997.0
2005-09-12 10:27:00,84.661,84.687,84.646,84.653,288900001.0
2005-09-12 10:28:00,84.678,84.685,84.648,84.681,136499999.0
2005-09-12 10:29:00,84.67,84.692,84.625,84.643,286099999.0
2005-09-12 10:30:00,84.655,84.69,84.649,84.665,252399999.0
2005-09-12 10:31:00,84.653,84.683,84.642,84.654,228600000.0
2005-09-12 10:32:00,84.674,84.7,84.635,84.645,115200000.0
2005-09-12 10:33:00,84.654,84.685,84.641,84.66,181000000.0
2005-09-12 10:34:00,84.653,84.68,84.64,84.648,203000002.0
2005-09-12 10:35:00,84.667,84.68,84.645,84.668,170699999.0
2005-09-12 10:36:00,84.661,84.696,84.657,84.696,275500000.0
2005-09-12 10:37:00,84.657,84.678,84.646,84.672,193899999.0
2005-09-12 10:38:00,84.663,84.685,84.641,84.67,281300003.0
2005-09-12 10:39:00,84.65,84.694,84.64,84.69,222500000.0
2005-09-12 10:40:00,84.661,84.692,84.645,84.659,276099996.0
2005-09-12 10:41:00,84.666,84.699,84.655,84.672,301200001.0
2005-09-12 10:42:00,84.69,84.694,84.656,84.656,239699997.0
2005-09-12 10:43:00,84.654,84.696,84.654,84.681,230200000.0
2005-09-12 10:44:00,84.672,84.681,84.641,84.669,200600001.0
2005-09-12 10:45:00,84.645,84.678,84.619,84.64,177200001.0
2005-09-12 10:46:00,84.663,84.686,84.642,84.658,207200002.0
2005-09-12 10:47:00,84.675,84.699,84.654,84.655,157899998.0
2005-09-12 10:48:00,84.677,84.691,84.651,84.689,128100000.0
2005-09-12 10:49:00,84.687,84.699,84.657,84.675,268800001.0
2005-09-12 10:50:00,84.67,84.7,84.647,84.69,197900001.0
2005-09-12 10:51:00,84.655,84.693,84.645,84.688,156399999.0
2005-09-12 10:52:00,84.671,84.696,84.656,84.671,166299998.0
2005-09-12 10:53:00,84.709,84.725,84.676,84.695,159300003.0
2005-09-12 10:54:00,84.698,84.731,84.688,84.705,173999999.0
2005-09-12 10:55:00,84.691,84.718,84.675,84.69,179800001.0
2005-09-12 10:56:00,84.686,84.712,84.67,84.689,207100002.0
2005-09-12 10:57:00,84.693,84.732,84.69,84.69,206800002.0
2005-09-12 10:58:00,84.717,84.731,84.683,84.683,144299998.0
2005-09-12 10:59:00,84.686,84.718,84.678,84.689,208099999.0
2005-09-12 11:00:00,84.698,84.715,84.645,84.67,302299995.0
2005-09-12 11:01:00,84.688,84.734,84.672,84.69,218299999.0
2005-09-12 11:02:00,84.663,84.745,84.663,84.737,96799998.0
2005-09-12 11:03:00,84.689,84.74,84.689,84.72,301299998.0
2005-09-12 11:04:00,84.745,84.758,84.72,84.723,137900000.0
2005-09-12 11:05:00,84.725,84.752,84.707,84.722,142200001.0
2005-09-12 11:06:00,84.701,84.74,84.694,84.729,242899999.0
2005-09-12 11:07:00,84.706,84.743,84.689,84.72,345700002.0
2005-09-12 11:08:00,84.71,84.739,84.696,84.739,174399996.0
2005-09-12 11:09:00,84.755,84.766,84.724,84.745,147799999.0
2005-09-12 11:10:00,84.745,84.774,84.727,84.753,230399999.0
2005-09-12 11:11:00,84.765,84.788,84.737,84.75,331099995.0
2005-09-12 11:12:00,84.729,84.775,84.729,84.758,211000000.0
2005-09-12 11:13:00,84.736,84.767,84.725,84.759,245600002.0
2005-09-12 11:14:00,84.727,84.768,84.722,84.75,227300001.0
2005-09-12 11:15:00,84.745,84.77,84.72,84.722,144500000.0
2005-09-12 11:16:00,84.735,84.748,84.717,84.723,132600000.0
2005-09-12 11:17:00,84.728,84.745,84.711,84.732,181999998.0
2005-09-12 11:18:00,84.688,84.745,84.688,84.739,213000000.0
2005-09-12 11:19:00,84.723,84.749,84.714,84.732,236099997.0
2005-09-12 11:20:00,84.722,84.763,84.713,84.754,270299996.0
2005-09-12 11:21:00,84.732,84.752,84.702,84.717,148199999.0
2005-09-12 11:22:00,84.709,84.738,84.695,84.705,98900000.0
2005-09-12 11:23:00,84.693,84.728,84.691,84.726,188700003.0
2005-09-12 11:24:00,84.701,84.736,84.696,84.717,187700000.0
2005-09-12 11:25:00,84.71,84.74,84.701,84.722,184499998.0
2005-09-12 11:26:00,84.698,84.718,84.676,84.691,159399999.0
2005-09-12 11:27:00,84.706,84.728,84.686,84.69,150600000.0
2005-09-12 11:28:00,84.697,84.714,84.64,84.64,184399999.0
2005-09-12 11:29:00,84.654,84.668,84.623,84.637,220999997.0
2005-09-12 11:30:00,84.649,84.66,84.622,84.642,241099994.0
2005-09-12 11:31:00,84.639,84.689,84.628,84.651,139300001.0
2005-09-12 11:32:00,84.636,84.667,84.623,84.644,205999999.0
2005-09-12 11:33:00,84.651,84.659,84.612,84.635,174000000.0
2005-09-12 11:34:00,84.621,84.656,84.609,84.656,185500000.0
2005-09-12 11:35:00,84.672,84.672,84.617,84.624,193700001.0
2005-09-12 11:36:00,84.649,84.67,84.616,84.628,147399999.0
2005-09-12 11:37:00,84.644,84.663,84.622,84.632,360599998.0
2005-09-12 11:38:00,84.599,84.662,84.599,84.653,317099995.0
2005-09-12 11:39:00,84.642,84.67,84.638,84.655,106200002.0
2005-09-12 11:40:00,84.631,84.676,84.613,84.648,186399998.0
2005-09-12 11:41:00,84.643,84.659,84.623,84.638,255900000.0
2005-09-12 11:42:00,84.609,84.633,84.603,84.623,184899998.0
2005-09-12 11:43:00,84.619,84.644,84.607,84.623,215299997.0
2005-09-12 11:44:00,84.612,84.646,84.6,84.621,188399999.0
2005-09-12 11:45:00,84.602,84.622,84.586,84.611,205599997.0
2005-09-12 11:46:00,84.598,84.638,84.596,84.618,164200001.0
2005-09-12 11:47:00,84.612,84.643,84.595,84.643,257200005.0
2005-09-12 11:48:00,84.662,84.662,84.618,84.634,185999998.0
2005-09-12 11:49:00,84.647,84.667,84.629,84.651,327200004.0
2005-09-12 11:50:00,84.65,84.673,84.626,84.668,110900000.0
2005-09-12 11:51:00,84.661,84.686,84.644,84.669,326299997.0
2005-09-12 11:52:00,84.656,84.661,84.623,84.623,259099999.0
2005-09-12 11:53:00,84.671,84.683,84.635,84.648,229000001.0
2005-09-12 11:54:00,84.639,84.674,84.612,84.674,230599999.0
2005-09-12 11:55:00,84.655,84.678,84.639,84.65,227900003.0
2005-09-12 11:56:00,84.65,84.685,84.65,84.654,190000000.0
2005-09-12 11:57:00,84.686,84.686,84.642,84.642,236800000.0
2005-09-12 11:58:00,84.683,84.696,84.664,84.671,185700002.0
2005-09-12 11:59:00,84.691,84.701,84.659,84.666,200500002.0
2005-09-12 12:00:00,84.695,84.701,84.655,84.655,246700004.0
2005-09-12 12:01:00,84.652,84.71,84.651,84.699,255299998.0
2005-09-12 12:02:00,84.687,84.7,84.659,84.688,172000001.0
2005-09-12 12:03:00,84.664,84.679,84.636,84.666,192700002.0
2005-09-12 12:04:00,84.621,84.674,84.616,84.65,159299999.0
2005-09-12 12:05:00,84.638,84.67,84.638,84.665,182700002.0
2005-09-12 12:06:00,84.636,84.666,84.617,84.625,236999998.0
2005-09-12 12:07:00,84.6,84.649,84.56,84.642,299700002.0
2005-09-12 12:08:00,84.625,84.646,84.607,84.608,270799998.0
2005-09-12 12:09:00,84.615,84.642,84.596,84.629,181100001.0
2005-09-12 12:10:00,84.614,84.643,84.602,84.609,265299994.0
2005-09-12 12:11:00,84.604,84.643,84.599,84.612,198600001.0
2005-09-12 12:12:00,84.59,84.636,84.588,84.605,267799998.0
2005-09-12 12:13:00,84.624,84.655,84.613,84.627,163499999.0
2005-09-12 12:14:00,84.652,84.657,84.605,84.605,232799995.0
2005-09-12 12:15:00,84.625,84.663,84.608,84.639,182400001.0
2005-09-12 12:16:00,84.611,84.645,84.608,84.621,214900001.0
2005-09-12 12:17:00,84.633,84.651,84.617,84.621,184100002.0
2005-09-12 12:18:00,84.62,84.654,84.606,84.623,235700002.0
2005-09-12 12:19:00,84.612,84.651,84.608,84.618,176700000.0
2005-09-12 12:20:00,84.602,84.629,84.58,84.616,277399998.0
2005-09-12 12:21:00,84.621,84.648,84.61,84.61,152500000.0
2005-09-12 12:22:00,84.642,84.68,84.624,84.641,194100002.0
2005-09-12 12:23:00,84.646,84.657,84.619,84.635,214199999.0
2005-09-12 12:24:00,84.635,84.646,84.601,84.605,226500000.0
2005-09-12 12:25:00,84.625,84.653,84.611,84.653,249900000.0
2005-09-12 12:26:00,84.595,84.641,84.584,84.601,212300002.0
2005-09-12 12:27:00,84.618,84.623,84.564,84.582,163200000.0
2005-09-12 12:28:00,84.589,84.621,84.581,84.597,201799999.0
2005-09-12 12:29:00,84.609,84.614,84.576,84.595,254999997.0
2005-09-12 12:30:00,84.615,84.623,84.575,84.575,248600000.0
2005-09-12 12:31:00,84.604,84.621,84.579,84.591,261799998.0
2005-09-12 12:32:00,84.607,84.628,84.59,84.599,126000001.0
2005-09-12 12:33:00,84.595,84.628,84.576,84.592,312699997.0
2005-09-12 12:34:00,84.589,84.635,84.579,84.633,256600002.0
2005-09-12 12:35:00,84.613,84.655,84.607,84.639,214100000.0
2005-09-12 12:36:00,84.625,84.657,84.608,84.631,267700001.0
2005-09-12 12:37:00,84.619,84.649,84.606,84.626,186500001.0
2005-09-12 12:38:00,84.597,84.64,84.59,84.632,173900003.0
2005-09-12 12:39:00,84.635,84.649,84.615,84.637,162599999.0
2005-09-12 12:40:00,84.643,84.669,84.625,84.652,177700000.0
2005-09-12 12:41:00,84.636,84.682,84.632,84.675,290999999.0
2005-09-12 12:42:00,84.627,84.684,84.627,84.678,197499999.0
2005-09-12 12:43:00,84.652,84.679,84.626,84.641,255299997.0
2005-09-12 12:44:00,84.651,84.679,84.632,84.632,201199997.0
2005-09-12 12:45:00,84.661,84.68,84.65,84.664,213100003.0
2005-09-12 12:46:00,84.604,84.672,84.604,84.667,182399997.0
2005-09-12 12:47:00,84.68,84.681,84.609,84.646,289100002.0
2005-09-12 12:48:00,84.656,84.675,84.626,84.634,172399998.0
2005-09-12 12:49:00,84.678,84.686,84.651,84.659,264600002.0
2005-09-12 12:50:00,84.634,84.716,84.634,84.716,144900001.0
2005-09-12 12:51:00,84.69,84.704,84.671,84.688,241799998.0
2005-09-12 12:52:00,84.685,84.702,84.664,84.685,169999998.0
2005-09-12 12:53:00,84.674,84.714,84.662,84.688,230199999.0
2005-09-12 12:54:00,84.666,84.713,84.66,84.693,213599997.0
2005-09-12 12:55:00,84.691,84.722,84.685,84.722,166000001.0
2005-09-12 12:56:00,84.701,84.722,84.678,84.7,120000001.0
2005-09-12 12:57:00,84.714,84.723,84.679,84.685,166599999.0
2005-09-12 12:58:00,84.715,84.715,84.673,84.677,174699999.0
2005-09-12 12:59:00,84.681,84.709,84.664,84.694,141899999.0
2005-09-12 13:00:00,84.683,84.72,84.677,84.694,247799998.0
2005-09-12 13:01:00,84.688,84.709,84.671,84.689,146500000.0
2005-09-12 13:02:00,84.697,84.716,84.67,84.672,135900000.0
2005-09-12 13:03:00,84.684,84.703,84.645,84.673,151699999.0
2005-09-12 13:04:00,84.67,84.703,84.663,84.691,154400000.0
2005-09-12 13:05:00,84.667,84.707,84.659,84.676,213500003.0
2005-09-12 13:06:00,84.681,84.7,84.663,84.676,247500000.0
2005-09-12 13:07:00,84.671,84.697,84.648,84.671,151800000.0
2005-09-12 13:08:00,84.639,84.71,84.622,84.705,231299998.0
2005-09-12 13:09:00,84.68,84.712,84.673,84.699,163300000.0
2005-09-12 13:10:00,84.69,84.714,84.676,84.696,120500000.0
2005-09-12 13:11:00,84.694,84.71,84.673,84.682,295799996.0
2005-09-12 13:12:00,84.655,84.694,84.636,84.69,191999997.0
2005-09-12 13:13:00,84.697,84.709,84.669,84.7,210400000.0
2005-09-12 13:14:00,84.675,84.721,84.669,84.679,230900000.0
2005-09-12 13:15:00,84.678,84.699,84.657,84.669,244400003.0
2005-09-12 13:16:00,84.654,84.707,84.634,84.686,231200000.0
2005-09-12 13:17:00,84.722,84.727,84.67,84.676,206499999.0
2005-09-12 13:18:00,84.677,84.695,84.657,84.687,219099999.0
2005-09-12 13:19:00,84.685,84.716,84.664,84.664,171699998.0
2005-09-12 13:20:00,84.663,84.7,84.662,84.677,292800001.0
2005-09-12 13:21:00,84.68,84.717,84.668,84.695,292500001.0
2005-09-12 13:22:00,84.697,84.716,84.682,84.703,217199997.0
2005-09-12 13:23:00,84.694,84.72,84.675,84.689,217699999.0
2005-09-12 13:24:00,84.689,84.702,84.67,84.682,255300001.0
2005-09-12 13:25:00,84.679,84.709,84.676,84.702,128700001.0
2005-09-12 13:26:00,84.719,84.725,84.69,84.709,195200002.0
2005-09-12 13:27:00,84.717,84.732,84.687,84.701,361699998.0
2005-09-12 13:28:00,84.688,84.728,84.674,84.713,169499999.0
2005-09-12 13:29:00,84.686,84.713,84.678,84.705,162599997.0
2005-09-12 13:30:00,84.684,84.698,84.66,84.688,116300000.0
2005-09-12 13:31:00,84.679,84.713,84.667,84.697,301799997.0
2005-09-12 13:32:00,84.675,84.694,84.663,84.663,236800001.0
2005-09-12 13:33:00,84.653,84.699,84.653,84.675,92800000.0
2005-09-12 13:34:00,84.659,84.697,84.651,84.662,270799997.0
2005-09-12 13:35:00,84.647,84.676,84.619,84.658,193999998.0
2005-09-12 13:36:00,84.641,84.672,84.626,84.642,295299994.0
2005-09-12 13:37:00,84.654,84.671,84.636,84.656,304999999.0
2005-09-12 13:38:00,84.642,84.702,84.641,84.696,253999997.0
2005-09-12 13:39:00,84.683,84.707,84.665,84.684,237499998.0
2005-09-12 13:40:00,84.681,84.721,84.677,84.721,221199999.0
2005-09-12 13:41:00,84.713,84.724,84.699,84.699,229799999.0
2005-09-12 13:42:00,84.7,84.738,84.695,84.728,177300000.0
2005-09-12 13:43:00,84.707,84.745,84.702,84.718,183699999.0
2005-09-12 13:44:00,84.711,84.757,84.711,84.751,237300000.0
2005-09-12 13:45:00,84.723,84.763,84.707,84.749,303999997.0
2005-09-12 13:46:00,84.746,84.78,84.742,84.752,188600002.0
2005-09-12 13:47:00,84.751,84.795,84.751,84.79,137900001.0
2005-09-12 13:48:00,84.777,84.778,84.747,84.754,279699999.0
2005-09-12 13:49:00,84.771,84.808,84.76,84.783,233600000.0
2005-09-12 13:50:00,84.779,84.799,84.755,84.77,185799998.0
2005-09-12 13:51:00,84.766,84.8,84.751,84.784,211800000.0
2005-09-12 13:52:00,84.754,84.797,84.737,84.753,351499997.0
2005-09-12 13:53:00,84.744,84.775,84.735,84.759,225399999.0
2005-09-12 13:54:00,84.743,84.761,84.722,84.736,182400001.0
2005-09-12 13:55:00,84.732,84.782,84.73,84.775,376100001.0
2005-09-12 13:56:00,84.766,84.789,84.753,84.765,203999998.0
2005-09-12 13:57:00,84.765,84.79,84.754,84.772,198899997.0
2005-09-12 13:58:00,84.77,84.789,84.74,84.763,195800003.0
2005-09-12 13:59:00,84.754,84.786,84.739,84.772,175400001.0
2005-09-12 14:00:00,84.751,84.793,84.746,84.786,185400001.0
2005-09-12 14:01:00,84.758,84.793,84.748,84.777,271499999.0
2005-09-12 14:02:00,84.792,84.802,84.759,84.763,218500003.0
2005-09-12 14:03:00,84.777,84.817,84.769,84.775,176999996.0
2005-09-12 14:04:00,84.788,84.813,84.749,84.776,112600001.0
2005-09-12 14:05:00,84.741,84.764,84.728,84.737,216099999.0
2005-09-12 14:06:00,84.721,84.773,84.721,84.773,119500000.0
2005-09-12 14:07:00,84.76,84.794,84.743,84.768,271299999.0
2005-09-12 14:08:00,84.772,84.78,84.733,84.736,156500001.0
2005-09-12 14:09:00,84.746,84.761,84.717,84.719,93900000.0
2005-09-12 14:10:00,84.717,84.739,84.677,84.691,264600002.0
2005-09-12 14:11:00,84.69,84.722,84.672,84.696,241600000.0
2005-09-12 14:12:00,84.701,84.731,84.671,84.686,222900004.0
2005-09-12 14:13:00,84.68,84.715,84.677,84.702,195000002.0
2005-09-12 14:14:00,84.685,84.75,84.681,84.722,251200002.0
2005-09-12 14:15:00,84.723,84.739,84.697,84.718,258000002.0
2005-09-12 14:16:00,84.696,84.734,84.696,84.701,215399999.0
2005-09-12 14:17:00,84.709,84.742,84.688,84.705,144300000.0
2005-09-12 14:18:00,84.693,84.717,84.679,84.682,259300000.0
2005-09-12 14:19:00,84.704,84.713,84.658,84.677,169699998.0
2005-09-12 14:20:00,84.694,84.726,84.687,84.718,190500000.0
2005-09-12 14:21:00,84.696,84.737,84.694,84.718,262900001.0
2005-09-12 14:22:00,84.723,84.748,84.713,84.743,148799998.0
2005-09-12 14:23:00,84.76,84.768,84.717,84.735,180400000.0
2005-09-12 14:24:00,84.725,84.764,84.708,84.738,273099996.0
2005-09-12 14:25:00,84.73,84.769,84.724,84.748,198200000.0
2005-09-12 14:26:00,84.744,84.759,84.718,84.75,153800001.0
2005-09-12 14:27:00,84.74,84.765,84.708,84.722,189399997.0
2005-09-12 14:28:00,84.729,84.739,84.708,84.722,203799997.0
2005-09-12 14:29:00,84.733,84.737,84.696,84.696,195799998.0
2005-09-12 14:30:00,84.692,84.708,84.673,84.679,232999999.0
2005-09-12 14:31:00,84.69,84.708,84.674,84.68,237800001.0
2005-09-12 14:32:00,84.657,84.702,84.657,84.683,193500004.0
2005-09-12 14:33:00,84.699,84.712,84.665,84.68,225800002.0
2005-09-12 14:34:00,84.681,84.7,84.654,84.675,127100001.0
2005-09-12 14:35:00,84.687,84.707,84.67,84.673,139900001.0
2005-09-12 14:36:00,84.686,84.696,84.659,84.668,175000001.0
2005-09-12 14:37:00,84.678,84.706,84.661,84.682,159399999.0
2005-09-12 14:38:00,84.655,84.711,84.638,84.692,179000002.0
2005-09-12 14:39:00,84.671,84.7,84.671,84.682,197000000.0
2005-09-12 14:40:00,84.678,84.709,84.67,84.691,191299999.0
2005-09-12 14:41:00,84.685,84.7,84.625,84.661,201799997.0
2005-09-12 14:42:00,84.665,84.681,84.644,84.653,213799998.0
2005-09-12 14:43:00,84.68,84.686,84.656,84.657,148399999.0
2005-09-12 14:44:00,84.692,84.713,84.659,84.696,193399997.0
2005-09-12 14:45:00,84.675,84.713,84.652,84.673,184500000.0
2005-09-12 14:46:00,84.652,84.715,84.644,84.692,194400001.0
2005-09-12 14:47:00,84.715,84.743,84.703,84.722,198300002.0
2005-09-12 14:48:00,84.722,84.764,84.719,84.756,194599997.0
2005-09-12 14:49:00,84.72,84.755,84.69,84.69,205899997.0
2005-09-12 14:50:00,84.676,84.698,84.634,84.678,237199998.0
2005-09-12 14:51:00,84.674,84.694,84.629,84.647,191799999.0
2005-09-12 14:52:00,84.644,84.681,84.637,84.673,126400000.0
2005-09-12 14:53:00,84.671,84.679,84.636,84.651,216899997.0
2005-09-12 14:54:00,84.637,84.67,84.633,84.661,231799998.0
2005-09-12 14:55:00,84.642,84.672,84.618,84.636,167700001.0
2005-09-12 14:56:00,84.643,84.672,84.636,84.653,165499997.0
2005-09-12 14:57:00,84.679,84.683,84.636,84.644,145800001.0
2005-09-12 14:58:00,84.658,84.694,84.645,84.646,222299998.0
2005-09-12 14:59:00,84.621,84.66,84.615,84.65,140500002.0
2005-09-12 15:00:00,84.641,84.684,84.631,84.68,235999996.0
2005-09-12 15:01:00,84.69,84.7,84.656,84.672,257300000.0
2005-09-12 15:02:00,84.66,84.734,84.658,84.696,99400000.0
2005-09-12 15:03:00,84.705,84.722,84.688,84.705,97400000.0
2005-09-12 15:04:00,84.669,84.717,84.669,84.709,249200001.0
2005-09-12 15:05:00,84.699,84.74,84.688,84.722,179199999.0
2005-09-12 15:06:00,84.737,84.739,84.692,84.711,151500000.0
2005-09-12 15:07:00,84.732,84.751,84.669,84.712,166400002.0
2005-09-12 15:08:00,84.723,84.75,84.704,84.714,140799998.0
2005-09-12 15:09:00,84.711,84.759,84.695,84.739,285500000.0
2005-09-12 15:10:00,84.749,84.753,84.713,84.716,160800001.0
2005-09-12 15:11:00,84.708,84.743,84.694,84.715,296099995.0
2005-09-12 15:12:00,84.732,84.765,84.714,84.728,183500001.0
2005-09-12 15:13:00,84.744,84.755,84.71,84.71,198900000.0
2005-09-12 15:14:00,84.712,84.73,84.678,84.679,182300000.0
2005-09-12 15:15:00,84.675,84.717,84.659,84.71,215699998.0
2005-09-12 15:16:00,84.702,84.757,84.697,84.735,296299998.0
2005-09-12 15:17:00,84.725,84.74,84.668,84.677,170300001.0
2005-09-12 15:18:00,84.663,84.7,84.663,84.698,301599996.0
2005-09-12 15:19:00,84.69,84.72,84.676,84.692,229399997.0
2005-09-12 15:20:00,84.683,84.735,84.683,84.714,213400000.0
2005-09-12 15:21:00,84.717,84.731,84.686,84.701,202500001.0
2005-09-12 15:22:00,84.685,84.713,84.674,84.707,253999998.0
2005-09-12 15:23:00,84.704,84.73,84.667,84.672,156700001.0
2005-09-12 15:24:00,84.669,84.697,84.661,84.689,164600000.0
2005-09-12 15:25:00,84.691,84.724,84.678,84.716,179200001.0
2005-09-12 15:26:00,84.673,84.742,84.673,84.725,261400000.0
2005-09-12 15:27:00,84.704,84.742,84.692,84.714,333999998.0
2005-09-12 15:28:00,84.72,84.742,84.687,84.687,166200001.0
2005-09-12 15:29:00,84.693,84.723,84.674,84.705,241900000.0
2005-09-12 15:30:00,84.705,84.719,84.678,84.693,157900000.0
2005-09-12 15:31:00,84.689,84.712,84.685,84.704,113700000.0
2005-09-12 15:32:00,84.648,84.715,84.648,84.682,202599999.0
2005-09-12 15:33:00,84.706,84.737,84.702,84.723,137199998.0
2005-09-12 15:34:00,84.698,84.73,84.696,84.728,273699996.0
2005-09-12 15:35:00,84.71,84.764,84.71,84.76,167000002.0
2005-09-12 15:36:00,84.725,84.755,84.718,84.738,154000000.0
2005-09-12 15:37:00,84.761,84.774,84.725,84.737,123899999.0
2005-09-12 15:38:00,84.732,84.754,84.724,84.736,177300001.0
2005-09-12 15:39:00,84.721,84.773,84.721,84.768,164399998.0
2005-09-12 15:40:00,84.737,84.778,84.722,84.763,223200000.0
2005-09-12 15:41:00,84.757,84.797,84.753,84.76,239100001.0
2005-09-12 15:42:00,84.79,84.801,84.757,84.777,280100000.0
2005-09-12 15:43:00,84.794,84.836,84.777,84.792,272100000.0
2005-09-12 15:44:00,84.768,84.811,84.747,84.751,203300000.0
2005-09-12 15:45:00,84.737,84.789,84.725,84.743,207600002.0
2005-09-12 15:46:00,84.706,84.767,84.706,84.746,226400000.0
2005-09-12 15:47:00,84.74,84.77,84.731,84.748,195599999.0
2005-09-12 15:48:00,84.745,84.764,84.727,84.732,205100004.0
2005-09-12 15:49:00,84.73,84.74,84.693,84.71,220100000.0
2005-09-12 15:50:00,84.707,84.725,84.686,84.71,230799999.0
2005-09-12 15:51:00,84.72,84.72,84.675,84.685,161399997.0
2005-09-12 15:52:00,84.693,84.708,84.669,84.687,311999998.0
2005-09-12 15:53:00,84.706,84.723,84.681,84.702,186599999.0
2005-09-12 15:54:00,84.718,84.74,84.704,84.727,180899999.0
2005-09-12 15:55:00,84.716,84.738,84.687,84.69,204699997.0
2005-09-12 15:56:00,84.721,84.738,84.703,84.724,147100000.0
2005-09-12 15:57:00,84.706,84.735,84.703,84.734,275200001.0
2005-09-12 15:58:00,84.714,84.74,84.709,84.725,125800001.0
2005-09-12 15:59:00,84.676,84.715,84.676,84.708,163099999.0
2005-09-12 16:00:00,84.707,84.713,84.668,84.668,313599996.0
2005-09-12 16:01:00,84.681,84.695,84.657,84.675,199699997.0
2005-09-12 16:02:00,84.684,84.707,84.67,84.67,231499996.0
2005-09-12 16:03:00,84.668,84.725,84.647,84.725,137499998.0
2005-09-12 16:04:00,84.71,84.713,84.669,84.671,214600001.0
2005-09-12 16:05:00,84.703,84.712,84.673,84.678,201000001.0
2005-09-12 16:06:00,84.662,84.692,84.651,84.668,103100000.0
2005-09-12 16:07:00,84.694,84.708,84.673,84.689,197500000.0
2005-09-12 16:08:00,84.695,84.714,84.682,84.714,96600000.0
2005-09-12 16:09:00,84.677,84.714,84.659,84.685,310299999.0
2005-09-12 16:10:00,84.703,84.729,84.697,84.729,78700000.0
2005-09-12 16:11:00,84.692,84.731,84.692,84.718,175999999.0
2005-09-12 16:12:00,84.655,84.708,84.655,84.708,162600002.0
2005-09-12 16:13:00,84.72,84.735,84.702,84.721,150400001.0
2005-09-12 16:14:00,84.667,84.705,84.667,84.705,194899998.0
2005-09-12 16:15:00,84.699,84.736,84.699,84.722,143400000.0
2005-09-12 16:16:00,84.7,84.73,84.684,84.711,138700000.0
2005-09-12 16:17:00,84.713,84.74,84.702,84.74,268900002.0
2005-09-12 16:18:00,84.724,84.741,84.704,84.733,127700002.0
2005-09-12 16:19:00,84.732,84.732,84.703,84.704,129900001.0
2005-09-12 16:20:00,84.721,84.745,84.718,84.745,226700003.0
2005-09-12 16:21:00,84.728,84.749,84.69,84.703,293200000.0
2005-09-12 16:22:00,84.762,84.762,84.72,84.732,226900000.0
2005-09-12 16:23:00,84.752,84.766,84.733,84.75,215000000.0
2005-09-12 16:24:00,84.704,84.734,84.701,84.734,171400000.0
2005-09-12 16:25:00,84.729,84.746,84.703,84.703,276800000.0
2005-09-12 16:26:00,84.722,84.728,84.689,84.709,170500000.0
2005-09-12 16:27:00,84.728,84.754,84.712,84.729,249400004.0
2005-09-12 16:28:00,84.738,84.738,84.707,84.712,89000001.0
2005-09-12 16:29:00,84.73,84.732,84.683,84.695,137799998.0
2005-09-12 16:30:00,84.718,84.718,84.669,84.695,291099997.0
2005-09-12 16:31:00,84.683,84.703,84.668,84.698,184399997.0
2005-09-12 16:32:00,84.688,84.701,84.667,84.682,224900001.0
2005-09-12 16:33:00,84.656,84.695,84.654,84.695,186999994.0
2005-09-12 16:34:00,84.669,84.7,84.665,84.685,171099997.0
2005-09-12 16:35:00,84.696,84.704,84.67,84.683,48900000.0
2005-09-12 16:36:00,84.71,84.746,84.71,84.726,123500000.0
2005-09-12 16:37:00,84.737,84.737,84.695,84.698,140600000.0
2005-09-12 16:38:00,84.704,84.707,84.68,84.69,157199997.0
2005-09-12 16:39:00,84.672,84.686,84.657,84.677,300600001.0
2005-09-12 16:40:00,84.683,84.689,84.653,84.669,188900001.0
2005-09-12 16:41:00,84.671,84.692,84.652,84.682,106300000.0
2005-09-12 16:42:00,84.676,84.702,84.666,84.678,223299998.0
2005-09-12 16:43:00,84.684,84.701,84.666,84.683,132700000.0
2005-09-12 16:44:00,84.7,84.703,84.682,84.689,145800000.0
2005-09-12 16:45:00,84.701,84.709,84.686,84.689,261399999.0
2005-09-12 16:46:00,84.699,84.704,84.674,84.69,176700000.0
2005-09-12 16:47:00,84.666,84.7,84.658,84.7,83400000.0
2005-09-12 16:48:00,84.678,84.707,84.661,84.672,224200000.0
2005-09-12 16:49:00,84.687,84.694,84.658,84.669,180600003.0
2005-09-12 16:50:00,84.664,84.685,84.642,84.657,216700005.0
2005-09-12 16:51:00,84.681,84.681,84.651,84.656,145200000.0
2005-09-12 16:52:00,84.651,84.705,84.644,84.705,231800000.0
2005-09-12 16:53:00,84.685,84.703,84.646,84.677,299000003.0
2005-09-12 16:54:00,84.715,84.741,84.698,84.716,97500000.0
2005-09-12 16:55:00,84.712,84.74,84.695,84.717,146400002.0
2005-09-12 16:56:00,84.747,84.754,84.716,84.72,181099997.0
2005-09-12 16:57:00,84.701,84.727,84.689,84.725,232299999.0
2005-09-12 16:58:00,84.72,84.743,84.718,84.743,60600000.0
2005-09-12 16:59:00,84.782,84.783,84.745,84.746,187899999.0
2005-09-12 17:00:00,84.775,84.775,84.738,84.738,184800000.0
2005-09-12 17:01:00,84.752,84.759,84.731,84.731,222900002.0
2005-09-12 17:02:00,84.758,84.764,84.732,84.732,206999998.0
2005-09-12 17:03:00,84.743,84.756,84.712,84.753,213300002.0
2005-09-12 17:04:00,84.763,84.763,84.729,84.729,214100002.0
2005-09-12 17:05:00,84.711,84.745,84.711,84.743,143099999.0
2005-09-12 17:06:00,84.717,84.755,84.705,84.705,250099997.0
2005-09-12 17:07:00,84.723,84.765,84.718,84.765,57400000.0
2005-09-12 17:08:00,84.728,84.751,84.713,84.751,103600000.0
2005-09-12 17:09:00,84.723,84.756,84.705,84.728,206600001.0
2005-09-12 17:10:00,84.738,84.738,84.701,84.713,152399999.0
2005-09-12 17:11:00,84.745,84.745,84.705,84.731,184399999.0
2005-09-12 17:12:00,84.728,84.759,84.72,84.734,155599999.0
2005-09-12 17:13:00,84.72,84.746,84.691,84.733,183599999.0
2005-09-12 17:14:00,84.718,84.74,84.687,84.721,169699999.0
2005-09-12 17:15:00,84.719,84.754,84.695,84.754,233099999.0
2005-09-12 17:16:00,84.74,84.765,84.722,84.731,164700000.0
2005-09-12 17:17:00,84.748,84.748,84.694,84.694,205999996.0
2005-09-12 17:18:00,84.692,84.761,84.691,84.761,169800003.0
2005-09-12 17:19:00,84.693,84.738,84.693,84.708,170600002.0
2005-09-12 17:20:00,84.73,84.73,84.669,84.702,158099999.0
2005-09-12 17:21:00,84.732,84.732,84.668,84.698,212100001.0
2005-09-12 17:22:00,84.708,84.73,84.688,84.715,190799999.0
2005-09-12 17:23:00,84.702,84.713,84.675,84.684,102900001.0
2005-09-12 17:24:00,84.718,84.718,84.685,84.689,195000000.0
2005-09-12 17:25:00,84.669,84.724,84.667,84.724,265199999.0
2005-09-12 17:26:00,84.673,84.72,84.668,84.699,262799999.0
2005-09-12 17:27:00,84.73,84.73,84.682,84.713,100800001.0
2005-09-12 17:28:00,84.715,84.737,84.706,84.726,93600000.0
2005-09-12 17:29:00,84.734,84.742,84.703,84.727,246600000.0
2005-09-12 17:30:00,84.746,84.747,84.711,84.73,169800001.0
2005-09-12 17:31:00,84.71,84.742,84.704,84.742,134800000.0
2005-09-12 17:32:00,84.758,84.768,84.703,84.749,178600000.0
2005-09-12 17:33:00,84.707,84.751,84.707,84.743,204200003.0
2005-09-12 17:34:00,84.728,84.764,84.709,84.745,247099999.0
2005-09-12 17:35:00,84.754,84.773,84.724,84.751,219999998.0
2005-09-12 17:36:00,84.747,84.776,84.739,84.76,181700001.0
2005-09-12 17:37:00,84.765,84.789,84.765,84.782,77700000.0
2005-09-12 17:38:00,84.732,84.774,84.71,84.774,154899999.0
2005-09-12 17:39:00,84.777,84.78,84.735,84.735,182000001.0
2005-09-12 17:40:00,84.783,84.801,84.745,84.755,145299999.0
2005-09-12 17:41:00,84.797,84.797,84.755,84.755,267099997.0
2005-09-12 17:42:00,84.758,84.778,84.73,84.751,199599999.0
2005-09-12 17:43:00,84.773,84.775,84.753,84.765,104399998.0
2005-09-12 17:44:00,84.715,84.791,84.709,84.775,274800003.0
2005-09-12 17:45:00,84.787,84.788,84.74,84.74,235099995.0
2005-09-12 17:46:00,84.765,84.783,84.755,84.775,268000000.0
2005-09-12 17:47:00,84.699,84.796,84.699,84.796,82600000.0
2005-09-12 17:48:00,84.759,84.792,84.752,84.772,203600002.0
2005-09-12 17:49:00,84.776,84.788,84.742,84.765,178900002.0
2005-09-12 17:50:00,84.74,84.791,84.731,84.775,243299995.0
2005-09-12 17:51:00,84.747,84.784,84.711,84.711,327300001.0
2005-09-12 17:52:00,84.779,84.797,84.76,84.775,266500001.0
2005-09-12 17:53:00,84.788,84.819,84.778,84.807,223599998.0
2005-09-12 17:54:00,84.83,84.83,84.797,84.805,167700003.0
2005-09-12 17:55:00,84.79,84.817,84.772,84.8,133299997.0
2005-09-12 17:56:00,84.764,84.811,84.764,84.811,206799999.0
2005-09-12 17:57:00,84.767,84.801,84.767,84.794,177899998.0
2005-09-12 17:58:00,84.8,84.802,84.738,84.738,186200001.0
2005-09-12 17:59:00,84.775,84.806,84.772,84.794,291699998.0
2005-09-12 18:00:00,84.754,84.812,84.754,84.807,234699998.0
2005-09-12 18:01:00,84.79,84.809,84.771,84.779,1167200005.0
2005-09-12 18:02:00,84.796,84.808,84.76,84.794,1999900008.0
2005-09-12 18:03:00,84.84,84.87,84.81,84.82,1679799991.0
2005-09-12 18:04:00,84.769,84.79,84.745,84.764,1679799991.0
2005-09-12 18:05:00,84.749,84.781,84.723,84.748,1923799998.0
2005-09-12 18:06:00,84.738,84.779,84.716,84.73,1576600006.0
2005-09-12 18:07:00,84.85,84.85,84.8,84.81,2007699991.0
2005-09-12 18:08:00,84.714,84.75,84.704,84.73,2007699991.0
2005-09-12 18:09:00,84.722,84.743,84.679,84.704,1525800000.0
2005-09-12 18:10:00,84.713,84.736,84.696,84.726,1774399996.0
2005-09-12 18:11:00,84.746,84.746,84.685,84.7,902799999.0
2005-09-12 18:12:00,84.74,84.741,84.701,84.71,1212499998.0
2005-09-12 18:13:00,84.706,84.741,84.689,84.733,1436499998.0
2005-09-12 18:14:00,84.702,84.753,84.702,84.73,1568300000.0
2005-09-12 18:15:00,84.714,84.76,84.701,84.76,1941199992.0
2005-09-12 18:16:00,84.8,84.81,84.78,84.81,698000000.0
2005-09-12 18:17:00,84.73,84.755,84.706,84.718,698000000.0
2005-09-12 18:18:00,84.738,84.753,84.7,84.737,1244299994.0
2005-09-12 18:19:00,84.712,84.745,84.677,84.745,1821000000.0
2005-09-12 18:20:00,84.723,84.74,84.712,84.733,1564599991.0
2005-09-12 18:21:00,84.706,84.728,84.686,84.719,1737599996.0
2005-09-12 18:22:00,84.709,84.75,84.693,84.693,1839000012.0
2005-09-12 18:23:00,84.733,84.751,84.712,84.73,1978399994.0
2005-09-12 18:24:00,84.726,84.744,84.691,84.729,1750299998.0
2005-09-12 18:25:00,84.728,84.746,84.707,84.725,2071099999.0
2005-09-12 18:26:00,84.719,84.745,84.696,84.702,1721999995.0
2005-09-12 18:27:00,84.713,84.748,84.688,84.714,1262899997.0
2005-09-12 18:28:00,84.731,84.75,84.693,84.722,1059400000.0
2005-09-12 18:29:00,84.731,84.758,84.71,84.738,1271099994.0
2005-09-12 18:30:00,84.711,84.763,84.697,84.719,804899996.0
2005-09-12 18:31:00,84.753,84.771,84.704,84.755,1228100005.0
2005-09-12 18:32:00,84.764,84.785,84.717,84.76,1744700003.0
2005-09-12 18:33:00,84.742,84.813,84.736,84.813,1937199995.0
2005-09-12 18:34:00,84.75,84.815,84.75,84.815,1553599995.0
2005-09-12 18:35:00,84.805,84.827,84.776,84.802,1639699992.0
2005-09-12 18:36:00,84.768,84.82,84.76,84.791,1616000007.0
2005-09-12 18:37:00,84.789,84.83,84.769,84.811,994099997.0
2005-09-12 18:38:00,84.85,84.904,84.85,84.863,559100001.0
2005-09-12 18:39:00,84.877,84.902,84.861,84.884,413799998.0
2005-09-12 18:40:00,84.903,84.903,84.867,84.901,774499997.0
2005-09-12 18:41:00,84.892,84.92,84.847,84.894,659400002.0
2005-09-12 18:42:00,84.931,84.947,84.894,84.927,781099997.0
2005-09-12 18:43:00,84.926,84.945,84.888,84.937,1518000002.0
2005-09-12 18:44:00,84.922,84.97,84.893,84.965,892199987.0
2005-09-12 18:45:00,84.955,84.955,84.883,84.883,1083900003.0
2005-09-12 18:46:00,84.897,84.913,84.85,84.88,646200003.0
2005-09-12 18:47:00,84.888,84.945,84.878,84.926,616600002.0
2005-09-12 18:48:00,84.939,84.953,84.922,84.937,772600002.0
2005-09-12 18:49:00,84.938,84.938,84.882,84.901,733799997.0
2005-09-12 18:50:00,84.928,84.952,84.921,84.939,1001199995.0
2005-09-12 18:51:00,84.931,84.973,84.915,84.921,404099996.0
2005-09-12 18:52:00,84.963,84.97,84.922,84.932,696100001.0
2005-09-12 18:53:00,84.921,84.932,84.873,84.873,904299996.0
2005-09-12 18:54:00,84.896,84.933,84.889,84.904,826999998.0
2005-09-12 18:55:00,84.931,84.931,84.884,84.913,915399997.0
2005-09-12 18:56:00,84.883,84.927,84.864,84.905,545400002.0
2005-09-12 18:57:00,84.898,84.949,84.893,84.949,326600000.0
2005-09-12 18:58:00,84.945,84.954,84.905,84.921,1339899996.0
2005-09-12 18:59:00,84.946,84.947,84.904,84.93,839499995.0
2005-09-12 19:00:00,84.94,84.952,84.906,84.907,764600007.0
2005-09-12 19:01:00,84.945,84.966,84.904,84.907,576099991.0
2005-09-12 19:02:00,84.958,84.968,84.915,84.958,333500000.0
2005-09-12 19:03:00,84.944,84.972,84.914,84.933,715300001.0
2005-09-12 19:04:00,84.956,84.971,84.89,84.89,770300006.0
2005-09-12 19:05:00,84.965,84.966,84.924,84.924,376899999.0
2005-09-12 19:06:00,84.931,84.949,84.912,84.936,403800004.0
2005-09-12 19:07:00,84.95,84.95,84.9,84.945,1125999992.0
2005-09-12 19:08:00,84.932,84.949,84.89,84.905,990899995.0
2005-09-12 19:09:00,84.898,84.941,84.888,84.902,773099996.0
2005-09-12 19:10:00,84.947,84.947,84.888,84.918,544699997.0
2005-09-12 19:11:00,84.91,84.933,84.877,84.888,140600000.0
2005-09-12 19:12:00,84.943,84.945,84.905,84.907,306000003.0
2005-09-12 19:13:00,84.951,84.96,84.92,84.96,302600001.0
2005-09-12 19:14:00,84.952,84.952,84.907,84.92,422000000.0
2005-09-12 19:15:00,84.953,84.957,84.913,84.919,829800004.0
2005-09-12 19:16:00,84.924,84.967,84.912,84.934,278400000.0
2005-09-12 19:17:00,84.949,84.971,84.929,84.965,488900001.0
2005-09-12 19:18:00,84.913,84.957,84.902,84.925,535300004.0
2005-09-12 19:19:00,84.942,84.959,84.91,84.955,644599998.0
2005-09-12 19:20:00,84.933,84.958,84.915,84.925,362699998.0
2005-09-12 19:21:00,84.951,84.951,84.879,84.884,293100005.0
2005-09-12 19:22:00,84.89,84.925,84.857,84.917,306000002.0
2005-09-12 19:23:00,84.899,84.914,84.849,84.87,1346900006.0
2005-09-12 19:24:00,84.864,84.919,84.85,84.872,639499995.0
2005-09-12 19:25:00,84.92,84.92,84.873,84.873,969500005.0
2005-09-12 19:26:00,84.897,84.919,84.872,84.899,1307799995.0
2005-09-12 19:27:00,84.917,84.917,84.859,84.895,1158400005.0
2005-09-12 19:28:00,84.855,84.907,84.84,84.907,567499999.0
2005-09-12 19:29:00,84.889,84.912,84.863,84.908,737299995.0
2005-09-12 19:30:00,84.894,84.921,84.868,84.899,821300002.0
2005-09-12 19:31:00,84.925,84.925,84.854,84.887,495900000.0
2005-09-12 19:32:00,84.878,84.906,84.857,84.879,764800004.0
2005-09-12 19:33:00,84.906,84.915,84.861,84.874,657900000.0
2005-09-12 19:34:00,84.91,84.91,84.866,84.866,861900001.0
2005-09-12 19:35:00,84.869,84.906,84.831,84.845,746800000.0
2005-09-12 19:36:00,84.92,84.92,84.864,84.876,443100003.0
2005-09-12 19:37:00,84.909,84.927,84.883,84.912,240299999.0
2005-09-12 19:38:00,84.908,84.921,84.883,84.886,788800001.0
2005-09-12 19:39:00,84.904,84.935,84.88,84.902,860700001.0
2005-09-12 19:40:00,84.879,84.928,84.864,84.902,588999997.0
2005-09-12 19:41:00,84.904,84.923,84.872,84.904,940900002.0
2005-09-12 19:42:00,84.913,84.925,84.87,84.884,464199996.0
2005-09-12 19:43:00,84.892,84.921,84.872,84.921,294499999.0
2005-09-12 19:44:00,84.924,84.925,84.889,84.903,433599999.0
2005-09-12 19:45:00,84.877,84.939,84.852,84.923,481799997.0
2005-09-12 19:46:00,84.945,84.945,84.916,84.916,426099996.0
2005-09-12 19:47:00,84.922,84.958,84.922,84.95,253000002.0
2005-09-12 19:48:00,84.943,84.943,84.904,84.93,872000001.0
2005-09-12 19:49:00,84.94,84.957,84.89,84.905,567300002.0
2005-09-12 19:50:00,84.932,84.963,84.898,84.948,443599997.0
2005-09-12 19:51:00,84.909,84.945,84.898,84.904,250600000.0
2005-09-12 19:52:00,84.927,84.947,84.902,84.923,486099998.0
2005-09-12 19:53:00,84.926,84.944,84.897,84.917,656199999.0
2005-09-12 19:54:00,84.95,84.956,84.908,84.924,853699992.0
2005-09-12 19:55:00,84.938,84.962,84.928,84.942,354299992.0
2005-09-12 19:56:00,84.926,84.957,84.891,84.916,320899999.0
2005-09-12 19:57:00,84.927,84.943,84.909,84.935,463799998.0
2005-09-12 19:58:00,84.929,84.929,84.89,84.907,720199996.0
2005-09-12 19:59:00,84.894,84.921,84.873,84.903,840799998.0
2005-09-12 20:00:00,84.901,84.919,84.867,84.892,376800001.0
2005-09-12 20:01:00,84.869,84.896,84.859,84.892,520900003.0
2005-09-12 20:02:00,84.876,84.878,84.826,84.857,727300001.0
2005-09-12 20:03:00,84.874,84.883,84.829,84.829,386999998.0
2005-09-12 20:04:00,84.875,84.895,84.828,84.885,253799997.0
2005-09-12 20:05:00,84.861,84.877,84.832,84.853,609999999.0
2005-09-12 20:06:00,84.844,84.866,84.829,84.853,733099997.0
2005-09-12 20:07:00,84.841,84.847,84.793,84.831,692599998.0
2005-09-12 20:08:00,84.829,84.845,84.797,84.844,456299993.0
2005-09-12 20:09:00,84.836,84.836,84.788,84.788,568399997.0
2005-09-12 20:10:00,84.802,84.83,84.792,84.813,771999997.0
2005-09-12 20:11:00,84.768,84.805,84.759,84.801,806999993.0
2005-09-12 20:12:00,84.804,84.83,84.784,84.798,1370099991.0
2005-09-12 20:13:00,84.798,84.81,84.773,84.773,608899999.0
2005-09-12 20:14:00,84.782,84.796,84.75,84.766,543399994.0
2005-09-12 20:15:00,84.803,84.808,84.78,84.803,576100003.0
2005-09-12 20:16:00,84.768,84.796,84.736,84.768,675399998.0
2005-09-12 20:17:00,84.786,84.811,84.76,84.772,317199998.0
2005-09-12 20:18:00,84.778,84.807,84.765,84.807,205899997.0
2005-09-12 20:19:00,84.799,84.816,84.766,84.816,412299995.0
2005-09-12 20:20:00,84.802,84.833,84.762,84.831,521500003.0
2005-09-12 20:21:00,84.809,84.841,84.789,84.826,590299999.0
2005-09-12 20:22:00,84.829,84.845,84.783,84.837,843999995.0
2005-09-12 20:23:00,84.823,84.842,84.788,84.811,570900000.0
2005-09-12 20:24:00,84.79,84.82,84.776,84.82,405499999.0
2005-09-12 20:25:00,84.814,84.825,84.799,84.802,590899999.0
2005-09-12 20:26:00,84.785,84.817,84.768,84.768,553399997.0
2005-09-12 20:27:00,84.767,84.805,84.755,84.805,388800001.0
2005-09-12 20:28:00,84.777,84.811,84.757,84.782,1394599997.0
2005-09-12 20:29:00,84.792,84.799,84.747,84.775,1611299997.0
2005-09-12 20:30:00,84.808,84.816,84.754,84.791,1573299996.0
2005-09-12 20:31:00,84.826,84.85,84.773,84.834,1026499995.0
2005-09-12 20:32:00,84.833,84.833,84.766,84.778,1000399998.0
2005-09-12 20:33:00,84.835,84.863,84.808,84.833,513700003.0
2005-09-12 20:34:00,84.837,84.856,84.801,84.84,564599998.0
2005-09-12 20:35:00,84.831,84.865,84.812,84.835,372699997.0
2005-09-12 20:36:00,84.837,84.871,84.805,84.861,684500004.0
2005-09-12 20:37:00,84.822,84.853,84.792,84.825,538500000.0
2005-09-12 20:38:00,84.836,84.838,84.777,84.777,852699997.0
2005-09-12 20:39:00,84.791,84.813,84.771,84.784,593699994.0
2005-09-12 20:40:00,84.778,84.795,84.761,84.765,1114099994.0
2005-09-12 20:41:00,84.796,84.796,84.768,84.786,1087399997.0
2005-09-12 20:42:00,84.744,84.793,84.742,84.79,1011399991.0
2005-09-12 20:43:00,84.779,84.822,84.779,84.822,915399998.0
2005-09-12 20:44:00,84.8,84.819,84.772,84.807,840599997.0
2005-09-12 20:45:00,84.815,84.816,84.754,84.773,577599996.0
2005-09-12 20:46:00,84.807,84.826,84.789,84.808,601900002.0
2005-09-12 20:47:00,84.807,84.822,84.772,84.801,1078300004.0
2005-09-12 20:48:00,84.813,84.84,84.81,84.832,506299999.0
2005-09-12 20:49:00,84.83,84.831,84.792,84.813,523500003.0
2005-09-12 20:50:00,84.835,84.835,84.791,84.798,1159399994.0
2005-09-12 20:51:00,84.826,84.853,84.826,84.853,420700000.0
2005-09-12 20:52:00,84.789,84.84,84.773,84.83,295999998.0
2005-09-12 20:53:00,84.849,84.849,84.81,84.816,1191699997.0
2005-09-12 20:54:00,84.817,84.848,84.801,84.817,478600004.0
2005-09-12 20:55:00,84.839,84.84,84.796,84.8,1125000002.0
2005-09-12 20:56:00,84.809,84.832,84.79,84.832,708599998.0
2005-09-12 20:57:00,84.833,84.847,84.799,84.813,794099998.0
2005-09-12 20:58:00,84.823,84.852,84.807,84.845,1306500010.0
2005-09-12 20:59:00,84.86,84.899,84.851,84.899,1036899990.0
2005-09-12 21:00:00,84.877,84.877,84.807,84.852,1419399997.0
2005-09-12 21:01:00,84.839,84.865,84.803,84.814,1015699998.0
2005-09-12 21:02:00,84.853,84.858,84.816,84.834,326000002.0
2005-09-12 21:03:00,84.843,84.896,84.824,84.859,461999997.0
2005-09-12 21:04:00,84.836,84.868,84.821,84.821,459499999.0
2005-09-12 21:05:00,84.825,84.838,84.774,84.816,689699999.0
2005-09-12 21:06:00,84.794,84.845,84.782,84.814,659899996.0
2005-09-12 21:07:00,84.795,84.842,84.794,84.814,842999994.0
2005-09-12 21:08:00,84.795,84.828,84.767,84.767,816999993.0
2005-09-12 21:09:00,84.842,84.853,84.792,84.798,346399997.0
2005-09-12 21:10:00,84.844,84.844,84.794,84.813,798600002.0
2005-09-12 21:11:00,84.793,84.827,84.778,84.793,568600003.0
2005-09-12 21:12:00,84.801,84.824,84.788,84.8,321599994.0
2005-09-12 21:13:00,84.814,84.837,84.798,84.828,415999998.0
2005-09-12 21:14:00,84.83,84.834,84.786,84.808,666399995.0
2005-09-12 21:15:00,84.807,84.853,84.784,84.844,877799995.0
2005-09-12 21:16:00,84.813,84.852,84.776,84.805,763499994.0
2005-09-12 21:17:00,84.86,84.86,84.798,84.798,1232099996.0
2005-09-12 21:18:00,84.823,84.848,84.782,84.822,702399998.0
2005-09-12 21:19:00,84.809,84.859,84.789,84.804,863099987.0
2005-09-12 21:20:00,84.786,84.854,84.781,84.81,1310100007.0
2005-09-12 21:21:00,84.852,84.852,84.82,84.833,955299998.0
2005-09-12 21:22:00,84.837,84.866,84.815,84.834,791099993.0
2005-09-12 21:23:00,84.838,84.87,84.803,84.851,584200004.0
2005-09-12 21:24:00,84.861,84.877,84.83,84.848,881499999.0
2005-09-12 21:25:00,84.834,84.875,84.809,84.853,1132399997.0
2005-09-12 21:26:00,84.825,84.883,84.825,84.868,446899998.0
2005-09-12 21:27:00,84.862,84.872,84.831,84.831,415000000.0
2005-09-12 21:28:00,84.794,84.841,84.789,84.814,356100000.0
2005-09-12 21:29:00,84.827,84.853,84.818,84.84,563500001.0
2005-09-12 21:30:00,84.85,84.868,84.829,84.839,393999997.0
2005-09-12 21:31:00,84.861,84.876,84.827,84.847,244799996.0
2005-09-12 21:32:00,84.847,84.87,84.814,84.834,469900000.0
2005-09-12 21:33:00,84.849,84.867,84.808,84.819,455600000.0
2005-09-12 21:34:00,84.859,84.859,84.818,84.824,238299998.0
2005-09-12 21:35:00,84.819,84.855,84.781,84.791,453699999.0
2005-09-12 21:36:00,84.843,84.85,84.775,84.818,477399997.0
2005-09-12 21:37:00,84.808,84.823,84.78,84.815,634899994.0
2005-09-12 21:38:00,84.813,84.813,84.775,84.775,119500000.0
2005-09-12 21:39:00,84.77,84.802,84.752,84.778,313899997.0
2005-09-12 21:40:00,84.744,84.796,84.744,84.787,447200002.0
2005-09-12 21:41:00,84.773,84.797,84.763,84.797,313099998.0
2005-09-12 21:42:00,84.777,84.814,84.76,84.792,401799998.0
2005-09-12 21:43:00,84.788,84.803,84.747,84.783,363099999.0
2005-09-12 21:44:00,84.792,84.803,84.737,84.774,1104500000.0
2005-09-12 21:45:00,84.773,84.812,84.744,84.798,403799999.0
2005-09-12 21:46:00,84.783,84.815,84.762,84.792,215400001.0
2005-09-12 21:47:00,84.799,84.817,84.758,84.771,486200002.0
2005-09-12 21:48:00,84.818,84.823,84.778,84.796,635799994.0
2005-09-12 21:49:00,84.806,84.806,84.748,84.756,279100000.0
2005-09-12 21:50:00,84.776,84.789,84.756,84.77,174999999.0
2005-09-12 21:51:00,84.752,84.79,84.742,84.781,258999999.0
2005-09-12 21:52:00,84.763,84.786,84.747,84.764,179300002.0
2005-09-12 21:53:00,84.794,84.794,84.746,84.774,494899998.0
2005-09-12 21:54:00,84.737,84.797,84.737,84.774,261500001.0
2005-09-12 21:55:00,84.775,84.792,84.767,84.79,277900000.0
2005-09-12 21:56:00,84.788,84.812,84.758,84.758,287600000.0
2005-09-12 21:57:00,84.783,84.82,84.77,84.796,211100002.0
2005-09-12 21:58:00,84.805,84.832,84.8,84.823,202899997.0
2005-09-12 21:59:00,84.801,84.841,84.792,84.841,404799997.0
2005-09-12 22:00:00,84.775,84.817,84.773,84.799,620500001.0
2005-09-12 22:01:00,84.793,84.82,84.78,84.795,762399996.0
2005-09-12 22:02:00,84.815,84.823,84.775,84.793,714199991.0
2005-09-12 22:03:00,84.793,84.824,84.772,84.805,520199998.0
2005-09-12 22:04:00,84.786,84.824,84.785,84.811,644499995.0
2005-09-12 22:05:00,84.799,84.804,84.774,84.774,234000004.0
2005-09-12 22:06:00,84.787,84.787,84.73,84.742,284200001.0
2005-09-12 22:07:00,84.783,84.783,84.741,84.774,308700001.0
2005-09-12 22:08:00,84.75,84.788,84.75,84.785,156799997.0
2005-09-12 22:09:00,84.748,84.785,84.741,84.778,257500001.0
2005-09-12 22:10:00,84.749,84.801,84.737,84.8,167899999.0
2005-09-12 22:11:00,84.809,84.822,84.774,84.789,426200006.0
2005-09-12 22:12:00,84.779,84.797,84.752,84.769,384800000.0
2005-09-12 22:13:00,84.786,84.798,84.74,84.759,437400002.0
2005-09-12 22:14:00,84.773,84.777,84.733,84.739,315999999.0
2005-09-12 22:15:00,84.775,84.784,84.736,84.768,244600003.0
2005-09-12 22:16:00,84.785,84.787,84.73,84.746,476099996.0
2005-09-12 22:17:00,84.756,84.782,84.756,84.776,257600003.0
2005-09-12 22:18:00,84.762,84.785,84.742,84.777,367899997.0
2005-09-12 22:19:00,84.758,84.792,84.738,84.787,300099999.0
2005-09-12 22:20:00,84.769,84.8,84.761,84.8,214899998.0
2005-09-12 22:21:00,84.815,84.815,84.753,84.755,229499998.0
2005-09-12 22:22:00,84.79,84.811,84.768,84.802,282099996.0
2005-09-12 22:23:00,84.769,84.806,84.752,84.792,441799999.0
2005-09-12 22:24:00,84.749,84.788,84.742,84.78,383300004.0
2005-09-12 22:25:00,84.76,84.792,84.751,84.792,158799998.0
2005-09-12 22:26:00,84.772,84.772,84.718,84.718,132700001.0
2005-09-12 22:27:00,84.744,84.748,84.688,84.723,575099999.0
2005-09-12 22:28:00,84.726,84.749,84.691,84.729,302699999.0
2005-09-12 22:29:00,84.76,84.768,84.713,84.737,185700000.0
2005-09-12 22:30:00,84.726,84.757,84.714,84.757,126100001.0
2005-09-12 22:31:00,84.749,84.752,84.7,84.708,518800001.0
2005-09-12 22:32:00,84.724,84.749,84.705,84.738,332799999.0
2005-09-12 22:33:00,84.72,84.743,84.695,84.715,661099999.0
2005-09-12 22:34:00,84.723,84.754,84.701,84.732,559000001.0
2005-09-12 22:35:00,84.747,84.778,84.727,84.735,230400001.0
2005-09-12 22:36:00,84.758,84.786,84.736,84.76,392200001.0
2005-09-12 22:37:00,84.753,84.775,84.708,84.74,303300003.0
2005-09-12 22:38:00,84.742,84.79,84.72,84.79,189299997.0
2005-09-12 22:39:00,84.758,84.782,84.722,84.722,423499998.0
2005-09-12 22:40:00,84.75,84.775,84.717,84.741,143400000.0
2005-09-12 22:41:00,84.771,84.774,84.709,84.774,283600000.0
2005-09-12 22:42:00,84.755,84.772,84.716,84.716,250800005.0
2005-09-12 22:43:00,84.775,84.775,84.71,84.75,338499996.0
2005-09-12 22:44:00,84.704,84.762,84.704,84.762,400099999.0
2005-09-12 22:45:00,84.757,84.778,84.709,84.747,509999999.0
2005-09-12 22:46:00,84.711,84.752,84.696,84.719,214899999.0
2005-09-12 22:47:00,84.75,84.791,84.727,84.791,282199998.0
2005-09-12 22:48:00,84.792,84.792,84.729,84.747,382200008.0
2005-09-12 22:49:00,84.79,84.8,84.745,84.748,245500001.0
2005-09-12 22:50:00,84.758,84.792,84.73,84.772,223399998.0
2005-09-12 22:51:00,84.76,84.789,84.733,84.753,343600001.0
2005-09-12 22:52:00,84.765,84.808,84.759,84.805,211500000.0
2005-09-12 22:53:00,84.805,84.805,84.744,84.777,393899999.0
2005-09-12 22:54:00,84.751,84.803,84.751,84.802,368099994.0
2005-09-12 22:55:00,84.768,84.793,84.733,84.752,340000002.0
2005-09-12 22:56:00,84.786,84.786,84.747,84.762,217300001.0
2005-09-12 22:57:00,84.746,84.789,84.719,84.789,273899998.0
2005-09-12 22:58:00,84.773,84.782,84.72,84.741,179500000.0
2005-09-12 22:59:00,84.771,84.776,84.68,84.68,605099999.0
2005-09-12 23:00:00,84.837,84.897,84.745,84.751,163399999.0
2005-09-12 23:01:00,84.776,84.809,84.672,84.726,231100002.0
2005-09-12 23:02:00,84.764,84.796,84.739,84.78,175200000.0
2005-09-12 23:03:00,84.772,84.8,84.76,84.78,285499999.0
2005-09-12 23:04:00,84.742,84.776,84.732,84.776,226099998.0
2005-09-12 23:05:00,84.775,84.789,84.731,84.731,198299998.0
2005-09-12 23:06:00,84.782,84.804,84.757,84.777,361400004.0
2005-09-12 23:07:00,84.787,84.809,84.773,84.798,187699998.0
2005-09-12 23:08:00,84.795,84.801,84.769,84.773,265700001.0
2005-09-12 23:09:00,84.769,84.791,84.747,84.773,182000000.0
2005-09-12 23:10:00,84.746,84.781,84.732,84.755,224999996.0
2005-09-12 23:11:00,84.765,84.823,84.741,84.799,114799999.0
2005-09-12 23:12:00,84.795,84.808,84.77,84.774,290699997.0
2005-09-12 23:13:00,84.791,84.8,84.765,84.775,163899999.0
2005-09-12 23:14:00,84.765,84.802,84.758,84.797,188200001.0
2005-09-12 23:15:00,84.817,84.822,84.756,84.756,189300001.0
2005-09-12 23:16:00,84.778,84.809,84.776,84.793,257000000.0
2005-09-12 23:17:00,84.804,84.815,84.775,84.781,226200002.0
2005-09-12 23:18:00,84.807,84.823,84.792,84.799,115999997.0
2005-09-12 23:19:00,84.81,84.825,84.777,84.786,207799997.0
2005-09-12 23:20:00,84.826,84.842,84.776,84.788,207899999.0
2005-09-12 23:21:00,84.798,84.85,84.798,84.845,148600002.0
2005-09-12 23:22:00,84.797,84.825,84.771,84.821,201000002.0
2005-09-12 23:23:00,84.82,84.843,84.791,84.815,231000000.0
2005-09-12 23:24:00,84.857,84.88,84.836,84.869,148599999.0
2005-09-12 23:25:00,84.863,84.884,84.846,84.869,163600002.0
2005-09-12 23:26:00,84.849,84.865,84.805,84.805,211299998.0
2005-09-12 23:27:00,84.858,84.86,84.826,84.826,188500002.0
2005-09-12 23:28:00,84.815,84.861,84.801,84.861,268699998.0
2005-09-12 23:29:00,84.847,84.872,84.842,84.862,172200003.0
2005-09-12 23:30:00,84.83,84.85,84.812,84.815,154900004.0
2005-09-12 23:31:00,84.853,84.853,84.785,84.818,244099993.0
2005-09-12 23:32:00,84.822,84.861,84.822,84.856,185599998.0
2005-09-12 23:33:00,84.827,84.835,84.784,84.79,154700002.0
2005-09-12 23:34:00,84.793,84.833,84.78,84.792,397399999.0
2005-09-12 23:35:00,84.837,84.838,84.789,84.789,288799998.0
2005-09-12 23:36:00,84.83,84.83,84.791,84.797,216200000.0
2005-09-12 23:37:00,84.803,84.824,84.775,84.806,183900002.0
2005-09-12 23:38:00,84.807,84.815,84.772,84.772,151600000.0
2005-09-12 23:39:00,84.777,84.814,84.743,84.787,174400000.0
2005-09-12 23:40:00,84.771,84.823,84.761,84.806,253700001.0
2005-09-12 23:41:00,84.802,84.817,84.774,84.786,207500002.0
2005-09-12 23:42:00,84.78,84.818,84.78,84.811,234300001.0
2005-09-12 23:43:00,84.777,84.804,84.777,84.789,225100001.0
2005-09-12 23:44:00,84.797,84.814,84.778,84.799,231900003.0
2005-09-12 23:45:00,84.791,84.813,84.778,84.798,139099998.0
2005-09-12 23:46:00,84.807,84.807,84.749,84.782,219199997.0
2005-09-12 23:47:00,84.766,84.771,84.741,84.753,213700001.0
2005-09-12 23:48:00,84.765,84.784,84.746,84.763,203800003.0
2005-09-12 23:49:00,84.736,84.792,84.736,84.785,165399999.0
2005-09-12 23:50:00,84.763,84.789,84.748,84.75,124300001.0
2005-09-12 23:51:00,84.778,84.801,84.763,84.79,176600000.0
2005-09-12 23:52:00,84.793,84.793,84.74,84.747,269999996.0
2005-09-12 23:53:00,84.737,84.767,84.728,84.746,245199998.0
2005-09-12 23:54:00,84.761,84.761,84.717,84.717,90600000.0
2005-09-12 23:55:00,84.757,84.759,84.694,84.694,182999998.0
2005-09-12 23:56:00,84.742,84.769,84.734,84.764,195899999.0
2005-09-12 23:57:00,84.713,84.758,84.7,84.733,124800001.0
2005-09-12 23:58:00,84.747,84.767,84.734,84.757,154700000.0
2005-09-12 23:59:00,84.756,84.767,84.722,84.734,232799996.0
2005-09-13 00:00:00,84.767,84.796,84.74,84.759,203799995.0
2005-09-13 00:01:00,84.73,84.772,84.722,84.772,321599996.0
2005-09-13 00:02:00,84.795,84.795,84.749,84.758,163299998.0
2005-09-13 00:03:00,84.755,84.816,84.755,84.816,162599999.0
2005-09-13 00:04:00,84.783,84.803,84.718,84.738,140600001.0
2005-09-13 00:05:00,84.78,84.78,84.752,84.757,219699996.0
2005-09-13 00:06:00,84.753,84.791,84.736,84.791,145200002.0
2005-09-13 00:07:00,84.788,84.803,84.731,84.78,128899999.0
2005-09-13 00:08:00,84.798,84.811,84.772,84.778,166400001.0
2005-09-13 00:09:00,84.79,84.817,84.748,84.787,252700000.0
2005-09-13 00:10:00,84.794,84.816,84.779,84.804,199599999.0
2005-09-13 00:11:00,84.77,84.79,84.743,84.743,208399997.0
2005-09-13 00:12:00,84.765,84.783,84.756,84.771,161199998.0
2005-09-13 00:13:00,84.775,84.798,84.75,84.786,289799999.0
2005-09-13 00:14:00,84.765,84.797,84.754,84.762,212600001.0
2005-09-13 00:15:00,84.759,84.783,84.736,84.757,145999999.0
2005-09-13 00:16:00,84.793,84.814,84.779,84.805,236499998.0
2005-09-13 00:17:00,84.805,84.81,84.778,84.778,256300002.0
2005-09-13 00:18:00,84.794,84.811,84.768,84.799,287400002.0
2005-09-13 00:19:00,84.797,84.817,84.766,84.781,190199998.0
2005-09-13 00:20:00,84.75,84.807,84.75,84.807,250899995.0
2005-09-13 00:21:00,84.822,84.822,84.78,84.784,199800005.0
2005-09-13 00:22:00,84.776,84.805,84.764,84.777,303300000.0
2005-09-13 00:23:00,84.777,84.797,84.755,84.777,223099999.0
2005-09-13 00:24:00,84.746,84.784,84.746,84.78,157099999.0
2005-09-13 00:25:00,84.777,84.777,84.736,84.744,147800000.0
2005-09-13 00:26:00,84.788,84.788,84.745,84.746,192000001.0
2005-09-13 00:27:00,84.769,84.786,84.721,84.738,136400000.0
2005-09-13 00:28:00,84.779,84.779,84.739,84.745,277500003.0
2005-09-13 00:29:00,84.782,84.794,84.757,84.79,259999999.0
2005-09-13 00:30:00,84.785,84.803,84.744,84.759,151899999.0
2005-09-13 00:31:00,84.758,84.787,84.756,84.786,227200001.0
2005-09-13 00:32:00,84.761,84.788,84.734,84.78,178100003.0
2005-09-13 00:33:00,84.769,84.789,84.754,84.763,254400001.0
2005-09-13 00:34:00,84.736,84.775,84.73,84.774,145500000.0
2005-09-13 00:35:00,84.771,84.775,84.754,84.758,76400000.0
2005-09-13 00:36:00,84.777,84.782,84.727,84.767,309399998.0
2005-09-13 00:37:00,84.749,84.774,84.74,84.765,206399999.0
2005-09-13 00:38:00,84.748,84.769,84.722,84.765,217399996.0
2005-09-13 00:39:00,84.729,84.768,84.718,84.768,142799997.0
2005-09-13 00:40:00,84.745,84.771,84.733,84.753,181800000.0
2005-09-13 00:41:00,84.781,84.784,84.751,84.753,128600000.0
2005-09-13 00:42:00,84.773,84.787,84.743,84.744,250299999.0
2005-09-13 00:43:00,84.75,84.769,84.726,84.756,205300001.0
2005-09-13 00:44:00,84.747,84.774,84.737,84.759,134300002.0
2005-09-13 00:45:00,84.777,84.779,84.738,84.738,151900001.0
2005-09-13 00:46:00,84.768,84.768,84.739,84.757,152400001.0
2005-09-13 00:47:00,84.758,84.761,84.728,84.743,198699998.0
2005-09-13 00:48:00,84.746,84.762,84.727,84.728,262800001.0
2005-09-13 00:49:00,84.768,84.768,84.722,84.758,143800002.0
2005-09-13 00:50:00,84.761,84.776,84.723,84.736,207600001.0
2005-09-13 00:51:00,84.728,84.771,84.713,84.771,247899997.0
2005-09-13 00:52:00,84.764,84.786,84.726,84.726,160400000.0
2005-09-13 00:53:00,84.712,84.78,84.711,84.78,132200000.0
2005-09-13 00:54:00,84.775,84.782,84.737,84.758,205400001.0
2005-09-13 00:55:00,84.739,84.774,84.734,84.771,302999998.0
2005-09-13 00:56:00,84.744,84.772,84.727,84.737,142899996.0
2005-09-13 00:57:00,84.767,84.775,84.744,84.749,181900000.0
2005-09-13 00:58:00,84.773,84.791,84.762,84.77,150799999.0
2005-09-13 00:59:00,84.789,84.804,84.766,84.779,191199999.0
2005-09-13 01:00:00,84.775,84.815,84.758,84.773,308700004.0
2005-09-13 01:01:00,84.865,84.917,84.767,84.795,139100000.0
2005-09-13 01:02:00,84.804,84.814,84.762,84.767,219500002.0
2005-09-13 01:03:00,84.761,84.789,84.748,84.789,133799998.0
2005-09-13 01:04:00,84.795,84.812,84.776,84.805,137300002.0
2005-09-13 01:05:00,84.795,84.795,84.768,84.78,101799999.0
2005-09-13 01:06:00,84.797,84.811,84.767,84.804,229300000.0
2005-09-13 01:07:00,84.772,84.795,84.755,84.774,203200002.0
2005-09-13 01:08:00,84.769,84.792,84.754,84.782,320199999.0
2005-09-13 01:09:00,84.781,84.795,84.751,84.781,224499998.0
2005-09-13 01:10:00,84.764,84.784,84.751,84.76,159499998.0
2005-09-13 01:11:00,84.767,84.795,84.759,84.794,152700000.0
2005-09-13 01:12:00,84.792,84.811,84.779,84.811,167399997.0
2005-09-13 01:13:00,84.807,84.807,84.762,84.767,214300000.0
2005-09-13 01:14:00,84.741,84.783,84.741,84.76,245099998.0
2005-09-13 01:15:00,84.759,84.763,84.733,84.755,210200001.0
2005-09-13 01:16:00,84.741,84.76,84.724,84.727,272399998.0
2005-09-13 01:17:00,84.77,84.77,84.728,84.746,195300002.0
2005-09-13 01:18:00,84.724,84.754,84.708,84.75,218699998.0
2005-09-13 01:19:00,84.748,84.748,84.685,84.712,222700002.0
2005-09-13 01:20:00,84.718,84.741,84.702,84.72,143800001.0
2005-09-13 01:21:00,84.737,84.737,84.699,84.715,218299996.0
2005-09-13 01:22:00,84.722,84.752,84.702,84.708,177200001.0
2005-09-13 01:23:00,84.723,84.731,84.694,84.694,156400001.0
2005-09-13 01:24:00,84.685,84.736,84.68,84.735,200800000.0
2005-09-13 01:25:00,84.725,84.751,84.717,84.751,238900001.0
2005-09-13 01:26:00,84.741,84.769,84.729,84.762,247899998.0
2005-09-13 01:27:00,84.737,84.788,84.732,84.788,85500000.0
2005-09-13 01:28:00,84.76,84.784,84.758,84.772,98600001.0
2005-09-13 01:29:00,84.775,84.789,84.75,84.767,218400002.0
2005-09-13 01:30:00,84.774,84.791,84.759,84.779,167799999.0
2005-09-13 01:31:00,84.744,84.806,84.738,84.772,423899998.0
2005-09-13 01:32:00,84.763,84.774,84.738,84.744,165700000.0
2005-09-13 01:33:00,84.742,84.758,84.724,84.756,94000001.0
2005-09-13 01:34:00,84.698,84.745,84.698,84.724,224800000.0
2005-09-13 01:35:00,84.734,84.737,84.684,84.684,143900000.0
2005-09-13 01:36:00,84.732,84.732,84.704,84.704,234000003.0
2005-09-13 01:37:00,84.693,84.736,84.693,84.736,141899997.0
2005-09-13 01:38:00,84.75,84.755,84.694,84.694,114600000.0
2005-09-13 01:39:00,84.712,84.744,84.711,84.744,115700002.0
2005-09-13 01:40:00,84.757,84.775,84.712,84.712,190900000.0
2005-09-13 01:41:00,84.702,84.718,84.682,84.701,156200000.0
2005-09-13 01:42:00,84.659,84.712,84.648,84.712,127900001.0
2005-09-13 01:43:00,84.721,84.721,84.699,84.708,153100000.0
2005-09-13 01:44:00,84.695,84.728,84.681,84.703,122100001.0
2005-09-13 01:45:00,84.714,84.739,84.708,84.73,186500004.0
2005-09-13 01:46:00,84.714,84.745,84.7,84.728,210900000.0
2005-09-13 01:47:00,84.739,84.739,84.692,84.712,181800002.0
2005-09-13 01:48:00,84.704,84.734,84.68,84.709,234200002.0
2005-09-13 01:49:00,84.722,84.747,84.716,84.741,231700000.0
2005-09-13 01:50:00,84.703,84.735,84.698,84.716,104299999.0
2005-09-13 01:51:00,84.732,84.765,84.714,84.765,210099998.0
2005-09-13 01:52:00,84.757,84.778,84.716,84.725,272999997.0
2005-09-13 01:53:00,84.768,84.768,84.73,84.738,291200000.0
2005-09-13 01:54:00,84.76,84.76,84.726,84.727,171300000.0
2005-09-13 01:55:00,84.756,84.757,84.722,84.722,101499998.0
2005-09-13 01:56:00,84.739,84.772,84.739,84.769,284199996.0
2005-09-13 01:57:00,84.761,84.761,84.707,84.723,168900001.0
2005-09-13 01:58:00,84.733,84.739,84.707,84.727,137299997.0
2005-09-13 01:59:00,84.723,84.752,84.697,84.751,279800002.0
2005-09-13 02:00:00,84.744,84.744,84.699,84.707,173899996.0
2005-09-13 02:01:00,84.738,84.738,84.69,84.716,207099996.0
2005-09-13 02:02:00,84.75,84.75,84.703,84.703,153599999.0
2005-09-13 02:03:00,84.727,84.742,84.689,84.705,253699997.0
2005-09-13 02:04:00,84.698,84.728,84.697,84.719,235100000.0
2005-09-13 02:05:00,84.664,84.728,84.66,84.725,145499998.0
2005-09-13 02:06:00,84.683,84.724,84.679,84.724,106700000.0
2005-09-13 02:07:00,84.716,84.734,84.699,84.73,287999998.0
2005-09-13 02:08:00,84.734,84.748,84.715,84.724,229700000.0
2005-09-13 02:09:00,84.719,84.737,84.71,84.721,193000002.0
2005-09-13 02:10:00,84.736,84.762,84.716,84.749,162700001.0
2005-09-13 02:11:00,84.754,84.786,84.749,84.769,231499997.0
2005-09-13 02:12:00,84.75,84.761,84.725,84.74,255800002.0
2005-09-13 02:13:00,84.706,84.788,84.706,84.784,141699998.0
2005-09-13 02:14:00,84.77,84.808,84.768,84.799,141699998.0
2005-09-13 02:15:00,84.777,84.792,84.743,84.775,255699999.0
2005-09-13 02:16:00,84.744,84.761,84.733,84.737,130900001.0
2005-09-13 02:17:00,84.772,84.773,84.723,84.723,277000000.0
2005-09-13 02:18:00,84.737,84.747,84.696,84.721,193200001.0
2005-09-13 02:19:00,84.698,84.734,84.691,84.691,195000000.0
2005-09-13 02:20:00,84.71,84.739,84.695,84.717,194199999.0
2005-09-13 02:21:00,84.736,84.758,84.716,84.758,268900003.0
2005-09-13 02:22:00,84.753,84.753,84.724,84.732,178499999.0
2005-09-13 02:23:00,84.733,84.754,84.72,84.752,245999997.0
2005-09-13 02:24:00,84.71,84.735,84.701,84.726,203199999.0
2005-09-13 02:25:00,84.722,84.728,84.695,84.702,150000002.0
2005-09-13 02:26:00,84.716,84.738,84.684,84.695,195799998.0
2005-09-13 02:27:00,84.695,84.71,84.676,84.688,238199999.0
2005-09-13 02:28:00,84.7,84.7,84.673,84.687,317500004.0
2005-09-13 02:29:00,84.692,84.696,84.645,84.673,213699999.0
2005-09-13 02:30:00,84.724,84.734,84.699,84.727,143600000.0
2005-09-13 02:31:00,84.721,84.741,84.718,84.735,228199996.0
2005-09-13 02:32:00,84.737,84.744,84.702,84.702,239699999.0
2005-09-13 02:33:00,84.705,84.729,84.691,84.708,103400000.0
2005-09-13 02:34:00,84.698,84.734,84.679,84.72,179000000.0
2005-09-13 02:35:00,84.731,84.752,84.721,84.729,152399998.0
2005-09-13 02:36:00,84.76,84.789,84.76,84.767,189199997.0
2005-09-13 02:37:00,84.762,84.784,84.728,84.748,218099998.0
2005-09-13 02:38:00,84.778,84.788,84.759,84.769,179199997.0
2005-09-13 02:39:00,84.797,84.824,84.782,84.803,281500002.0
2005-09-13 02:40:00,84.788,84.816,84.778,84.816,191600003.0
2005-09-13 02:41:00,84.795,84.814,84.77,84.8,141899997.0
2005-09-13 02:42:00,84.812,84.819,84.792,84.792,133800000.0
2005-09-13 02:43:00,84.793,84.815,84.746,84.79,321800003.0
2005-09-13 02:44:00,84.783,84.783,84.738,84.738,137499999.0
2005-09-13 02:45:00,84.75,84.773,84.719,84.772,285699999.0
2005-09-13 02:46:00,84.768,84.785,84.743,84.771,169899997.0
2005-09-13 02:47:00,84.742,84.764,84.709,84.759,234499998.0
2005-09-13 02:48:00,84.713,84.776,84.703,84.757,123300000.0
2005-09-13 02:49:00,84.766,84.774,84.736,84.736,176699999.0
2005-09-13 02:50:00,84.717,84.764,84.711,84.753,216199998.0
2005-09-13 02:51:00,84.721,84.748,84.716,84.748,168400001.0
2005-09-13 02:52:00,84.727,84.749,84.716,84.734,198499999.0
2005-09-13 02:53:00,84.75,84.75,84.69,84.69,248000000.0
2005-09-13 02:54:00,84.677,84.724,84.665,84.683,144400002.0
2005-09-13 02:55:00,84.672,84.677,84.657,84.659,160599999.0
2005-09-13 02:56:00,84.655,84.718,84.655,84.691,200800001.0
2005-09-13 02:57:00,84.69,84.718,84.67,84.718,236399996.0
2005-09-13 02:58:00,84.67,84.705,84.663,84.705,193299999.0
2005-09-13 02:59:00,84.686,84.705,84.67,84.702,124700002.0
2005-09-13 03:00:00,84.668,84.702,84.651,84.685,112900000.0
2005-09-13 03:01:00,84.698,84.712,84.685,84.693,118999999.0
2005-09-13 03:02:00,84.701,84.704,84.681,84.686,132900000.0
2005-09-13 03:03:00,84.7,84.725,84.683,84.725,202800000.0
2005-09-13 03:04:00,84.715,84.717,84.676,84.7,111899999.0
2005-09-13 03:05:00,84.67,84.724,84.67,84.724,134200000.0
2005-09-13 03:06:00,84.698,84.727,84.691,84.698,172799999.0
2005-09-13 03:07:00,84.693,84.715,84.678,84.683,189299998.0
2005-09-13 03:08:00,84.708,84.708,84.675,84.692,195599999.0
2005-09-13 03:09:00,84.719,84.719,84.672,84.693,289399998.0
2005-09-13 03:10:00,84.709,84.709,84.64,84.64,259599997.0
2005-09-13 03:11:00,84.671,84.695,84.66,84.671,169500002.0
2005-09-13 03:12:00,84.71,84.728,84.667,84.702,268500001.0
2005-09-13 03:13:00,84.738,84.768,84.738,84.756,72199999.0
2005-09-13 03:14:00,84.739,84.774,84.719,84.773,209299998.0
2005-09-13 03:15:00,84.764,84.78,84.747,84.77,207999999.0
2005-09-13 03:16:00,84.729,84.764,84.72,84.762,176300003.0
2005-09-13 03:17:00,84.724,84.758,84.705,84.758,107800000.0
2005-09-13 03:18:00,84.768,84.784,84.756,84.768,198000000.0
2005-09-13 03:19:00,84.759,84.774,84.735,84.764,143299999.0
2005-09-13 03:20:00,84.757,84.79,84.742,84.749,259699998.0
2005-09-13 03:21:00,84.768,84.79,84.746,84.753,174999998.0
2005-09-13 03:22:00,84.776,84.81,84.77,84.806,191199998.0
2005-09-13 03:23:00,84.808,84.808,84.779,84.783,126399998.0
2005-09-13 03:24:00,84.79,84.791,84.721,84.721,220799999.0
2005-09-13 03:25:00,84.738,84.785,84.732,84.779,164800001.0
2005-09-13 03:26:00,84.748,84.8,84.748,84.789,230899999.0
2005-09-13 03:27:00,84.782,84.799,84.759,84.792,215900000.0
2005-09-13 03:28:00,84.781,84.796,84.756,84.768,118600003.0
2005-09-13 03:29:00,84.75,84.777,84.73,84.75,247200002.0
2005-09-13 03:30:00,84.751,84.769,84.738,84.762,202500002.0
2005-09-13 03:31:00,84.753,84.781,84.752,84.774,148999999.0
2005-09-13 03:32:00,84.774,84.793,84.76,84.774,149100001.0
2005-09-13 03:33:00,84.757,84.768,84.733,84.734,327299997.0
2005-09-13 03:34:00,84.718,84.76,84.706,84.743,188100004.0
2005-09-13 03:35:00,84.743,84.767,84.72,84.753,171099998.0
2005-09-13 03:36:00,84.756,84.756,84.715,84.734,150699999.0
2005-09-13 03:37:00,84.77,84.788,84.724,84.771,262799999.0
2005-09-13 03:38:00,84.756,84.779,84.742,84.774,110300000.0
2005-09-13 03:39:00,84.772,84.779,84.741,84.752,194200001.0
2005-09-13 03:40:00,84.769,84.777,84.738,84.738,273799999.0
2005-09-13 03:41:00,84.783,84.794,84.771,84.771,171100000.0
2005-09-13 03:42:00,84.757,84.779,84.745,84.769,104899999.0
2005-09-13 03:43:00,84.764,84.785,84.734,84.772,188100000.0
2005-09-13 03:44:00,84.795,84.795,84.76,84.77,248499999.0
2005-09-13 03:45:00,84.811,84.837,84.81,84.825,193199996.0
2005-09-13 03:46:00,84.765,84.846,84.76,84.846,316899997.0
2005-09-13 03:47:00,84.834,84.852,84.816,84.848,215200001.0
2005-09-13 03:48:00,84.857,84.859,84.826,84.832,260299997.0
2005-09-13 03:49:00,84.836,84.863,84.825,84.851,99600000.0
2005-09-13 03:50:00,84.819,84.851,84.804,84.841,264799999.0
2005-09-13 03:51:00,84.82,84.855,84.806,84.855,157800000.0
2005-09-13 03:52:00,84.792,84.816,84.783,84.792,206600000.0
2005-09-13 03:53:00,84.79,84.832,84.79,84.826,158299998.0
2005-09-13 03:54:00,84.822,84.827,84.796,84.802,234099998.0
2005-09-13 03:55:00,84.793,84.821,84.793,84.81,248499999.0
2005-09-13 03:56:00,84.811,84.843,84.794,84.815,246500001.0
2005-09-13 03:57:00,84.804,84.83,84.788,84.826,228999998.0
2005-09-13 03:58:00,84.835,84.858,84.808,84.833,195800000.0
2005-09-13 03:59:00,84.843,84.862,84.813,84.828,229500000.0
2005-09-13 04:00:00,84.875,84.897,84.856,84.878,239899998.0
2005-09-13 04:01:00,84.836,84.873,84.817,84.873,110899999.0
2005-09-13 04:02:00,84.87,84.901,84.857,84.876,113200000.0
2005-09-13 04:03:00,84.866,84.877,84.818,84.825,205999998.0
2005-09-13 04:04:00,84.83,84.846,84.795,84.827,198100000.0
2005-09-13 04:05:00,84.846,84.861,84.835,84.844,109200000.0
2005-09-13 04:06:00,84.804,84.84,84.792,84.84,194600000.0
2005-09-13 04:07:00,84.816,84.834,84.782,84.817,254999998.0
2005-09-13 04:08:00,84.767,84.827,84.767,84.827,194100001.0
2005-09-13 04:09:00,84.823,84.854,84.82,84.82,186799999.0
2005-09-13 04:10:00,84.856,84.87,84.823,84.849,127300000.0
2005-09-13 04:11:00,84.838,84.874,84.823,84.844,231299998.0
2005-09-13 04:12:00,84.837,84.87,84.833,84.868,190500002.0
2005-09-13 04:13:00,84.842,84.86,84.808,84.86,252199995.0
2005-09-13 04:14:00,84.864,84.87,84.838,84.848,138199998.0
2005-09-13 04:15:00,84.859,84.89,84.851,84.871,161499997.0
2005-09-13 04:16:00,84.865,84.884,84.836,84.884,228799999.0
2005-09-13 04:17:00,84.85,84.895,84.85,84.892,245999998.0
2005-09-13 04:18:00,84.906,84.906,84.866,84.871,135799999.0
2005-09-13 04:19:00,84.886,84.889,84.864,84.875,308300000.0
2005-09-13 04:20:00,84.861,84.885,84.86,84.878,133300000.0
2005-09-13 04:21:00,84.838,84.853,84.815,84.841,222499998.0
2005-09-13 04:22:00,84.803,84.84,84.79,84.814,113199998.0
2005-09-13 04:23:00,84.857,84.87,84.835,84.845,188699998.0
2005-09-13 04:24:00,84.817,84.843,84.817,84.843,191500002.0
2005-09-13 04:25:00,84.806,84.829,84.798,84.813,152299996.0
2005-09-13 04:26:00,84.801,84.83,84.791,84.8,224999999.0
2005-09-13 04:27:00,84.832,84.832,84.805,84.819,178300001.0
2005-09-13 04:28:00,84.813,84.833,84.787,84.817,182899997.0
2005-09-13 04:29:00,84.785,84.832,84.785,84.826,189000001.0
2005-09-13 04:30:00,84.801,84.826,84.786,84.797,296499999.0
2005-09-13 04:31:00,84.841,84.843,84.815,84.815,266899997.0
2005-09-13 04:32:00,84.813,84.82,84.783,84.798,48200000.0
2005-09-13 04:33:00,84.829,84.834,84.795,84.809,264899999.0
2005-09-13 04:34:00,84.81,84.811,84.784,84.798,130300000.0
2005-09-13 04:35:00,84.785,84.814,84.763,84.798,234700001.0
2005-09-13 04:36:00,84.792,84.819,84.789,84.816,79399999.0
2005-09-13 04:37:00,84.811,84.82,84.788,84.797,115500001.0
2005-09-13 04:38:00,84.813,84.813,84.783,84.785,170000000.0
2005-09-13 04:39:00,84.805,84.815,84.777,84.782,259900001.0
2005-09-13 04:40:00,84.752,84.791,84.748,84.791,325899998.0
2005-09-13 04:41:00,84.777,84.792,84.75,84.788,249699996.0
2005-09-13 04:42:00,84.749,84.798,84.727,84.798,258599997.0
2005-09-13 04:43:00,84.812,84.82,84.789,84.799,194699999.0
2005-09-13 04:44:00,84.78,84.816,84.752,84.799,234400001.0
2005-09-13 04:45:00,84.815,84.835,84.781,84.806,200499996.0
2005-09-13 04:46:00,84.791,84.838,84.788,84.838,164500002.0
2005-09-13 04:47:00,84.828,84.847,84.8,84.84,194799999.0
2005-09-13 04:48:00,84.83,84.851,84.82,84.832,142800001.0
2005-09-13 04:49:00,84.797,84.824,84.793,84.814,161899999.0
2005-09-13 04:50:00,84.79,84.829,84.779,84.799,287600004.0
2005-09-13 04:51:00,84.819,84.839,84.789,84.803,272200003.0
2005-09-13 04:52:00,84.794,84.807,84.772,84.775,183700001.0
2005-09-13 04:53:00,84.823,84.839,84.803,84.832,245199997.0
2005-09-13 04:54:00,84.794,84.822,84.772,84.79,298700002.0
2005-09-13 04:55:00,84.767,84.804,84.767,84.804,190799998.0
2005-09-13 04:56:00,84.806,84.823,84.788,84.815,169899999.0
2005-09-13 04:57:00,84.813,84.819,84.775,84.799,172500000.0
2005-09-13 04:58:00,84.821,84.821,84.766,84.766,154400000.0
2005-09-13 04:59:00,84.784,84.805,84.777,84.805,94599997.0
2005-09-13 05:00:00,84.784,84.807,84.772,84.807,124999998.0
2005-09-13 05:01:00,84.784,84.802,84.763,84.771,266199996.0
2005-09-13 05:02:00,84.81,84.811,84.791,84.795,182699998.0
2005-09-13 05:03:00,84.814,84.814,84.778,84.792,151499998.0
2005-09-13 05:04:00,84.768,84.804,84.748,84.804,140600000.0
2005-09-13 05:05:00,84.778,84.812,84.752,84.76,119600000.0
2005-09-13 05:06:00,84.804,84.807,84.763,84.769,239000003.0
2005-09-13 05:07:00,84.803,84.803,84.764,84.766,190500003.0
2005-09-13 05:08:00,84.791,84.819,84.785,84.799,143100000.0
2005-09-13 05:09:00,84.811,84.828,84.78,84.818,277400006.0
2005-09-13 05:10:00,84.789,84.829,84.789,84.828,174100000.0
2005-09-13 05:11:00,84.819,84.85,84.802,84.829,188599998.0
2005-09-13 05:12:00,84.855,84.86,84.823,84.831,142599997.0
2005-09-13 05:13:00,84.855,84.855,84.826,84.837,149900000.0
2005-09-13 05:14:00,84.82,84.838,84.804,84.834,325600004.0
2005-09-13 05:15:00,84.824,84.836,84.795,84.809,189100000.0
2005-09-13 05:16:00,84.828,84.842,84.805,84.827,216399996.0
2005-09-13 05:17:00,84.79,84.828,84.79,84.81,253100001.0
2005-09-13 05:18:00,84.799,84.832,84.789,84.827,214799997.0
2005-09-13 05:19:00,84.826,84.85,84.821,84.841,182900000.0
2005-09-13 05:20:00,84.81,84.827,84.791,84.792,143500001.0
2005-09-13 05:21:00,84.813,84.861,84.813,84.843,264099995.0
2005-09-13 05:22:00,84.816,84.843,84.808,84.839,333599998.0
2005-09-13 05:23:00,84.845,84.854,84.825,84.825,177600000.0
2005-09-13 05:24:00,84.851,84.873,84.82,84.833,268599996.0
2005-09-13 05:25:00,84.832,84.874,84.82,84.859,251900002.0
2005-09-13 05:26:00,84.863,84.88,84.859,84.874,157800002.0
2005-09-13 05:27:00,84.821,84.875,84.821,84.864,294100000.0
2005-09-13 05:28:00,84.866,84.88,84.843,84.877,205800001.0
2005-09-13 05:29:00,84.828,84.86,84.812,84.837,242199995.0
2005-09-13 05:30:00,84.852,84.888,84.839,84.878,165100000.0
2005-09-13 05:31:00,84.864,84.875,84.84,84.848,157899997.0
2005-09-13 05:32:00,84.886,84.898,84.862,84.873,164099998.0
2005-09-13 05:33:00,84.883,84.896,84.871,84.89,183099998.0
2005-09-13 05:34:00,84.874,84.883,84.824,84.831,181800001.0
2005-09-13 05:35:00,84.855,84.875,84.83,84.875,188000000.0
2005-09-13 05:36:00,84.847,84.882,84.831,84.847,179099998.0
2005-09-13 05:37:00,84.87,84.879,84.824,84.824,156900000.0
2005-09-13 05:38:00,84.82,84.862,84.788,84.862,359000003.0
2005-09-13 05:39:00,84.861,84.87,84.81,84.87,116600000.0
2005-09-13 05:40:00,84.88,84.88,84.838,84.848,260900000.0
2005-09-13 05:41:00,84.855,84.886,84.829,84.864,288999997.0
2005-09-13 05:42:00,84.886,84.903,84.838,84.843,250400002.0
2005-09-13 05:43:00,84.858,84.886,84.855,84.857,346800000.0
2005-09-13 05:44:00,84.886,84.886,84.839,84.854,144000000.0
2005-09-13 05:45:00,84.871,84.871,84.835,84.852,126100000.0
2005-09-13 05:46:00,84.819,84.882,84.819,84.882,226199999.0
2005-09-13 05:47:00,84.87,84.87,84.837,84.843,172600001.0
2005-09-13 05:48:00,84.849,84.879,84.834,84.858,173499999.0
2005-09-13 05:49:00,84.855,84.884,84.844,84.862,208099999.0
2005-09-13 05:50:00,84.845,84.885,84.825,84.884,162600001.0
2005-09-13 05:51:00,84.857,84.875,84.839,84.859,219400003.0
2005-09-13 05:52:00,84.87,84.874,84.825,84.841,228699999.0
2005-09-13 05:53:00,84.826,84.869,84.826,84.858,218999999.0
2005-09-13 05:54:00,84.837,84.879,84.837,84.873,179200001.0
2005-09-13 05:55:00,84.872,84.881,84.808,84.808,137000002.0
2005-09-13 05:56:00,84.848,84.897,84.844,84.869,140200000.0
2005-09-13 05:57:00,84.895,84.895,84.856,84.86,180199998.0
2005-09-13 05:58:00,84.849,84.885,84.845,84.867,164300001.0
2005-09-13 05:59:00,84.856,84.876,84.846,84.864,99300000.0
2005-09-13 06:00:00,84.861,84.881,84.834,84.846,295799996.0
2005-09-13 06:01:00,84.864,84.891,84.854,84.878,241299998.0
2005-09-13 06:02:00,84.855,84.896,84.853,84.885,264900000.0
2005-09-13 06:03:00,84.895,84.91,84.87,84.878,226500000.0
2005-09-13 06:04:00,84.861,84.877,84.844,84.87,255500004.0
2005-09-13 06:05:00,84.842,84.899,84.828,84.899,209500000.0
2005-09-13 06:06:00,84.858,84.899,84.858,84.891,258300000.0
2005-09-13 06:07:00,84.86,84.886,84.856,84.869,221599997.0
2005-09-13 06:08:00,84.859,84.885,84.84,84.882,148499998.0
2005-09-13 06:09:00,84.878,84.922,84.87,84.919,227700000.0
2005-09-13 06:10:00,84.896,84.922,84.896,84.902,139599999.0
2005-09-13 06:11:00,84.904,84.907,84.874,84.884,141200000.0
2005-09-13 06:12:00,84.899,84.919,84.882,84.893,222399999.0
2005-09-13 06:13:00,84.887,84.929,84.884,84.925,149099997.0
2005-09-13 06:14:00,84.917,84.918,84.876,84.915,116400001.0
2005-09-13 06:15:00,84.905,84.923,84.873,84.901,112999998.0
2005-09-13 06:16:00,84.929,84.929,84.886,84.892,123300000.0
2005-09-13 06:17:00,84.917,84.917,84.878,84.889,136499998.0
2005-09-13 06:18:00,84.921,84.933,84.898,84.901,249099995.0
2005-09-13 06:19:00,84.886,84.908,84.872,84.898,162399998.0
2005-09-13 06:20:00,84.86,84.916,84.85,84.89,119099999.0
2005-09-13 06:21:00,84.903,84.914,84.886,84.898,164300002.0
2005-09-13 06:22:00,84.891,84.921,84.883,84.92,320599998.0
2005-09-13 06:23:00,84.914,84.914,84.883,84.883,191199997.0
2005-09-13 06:24:00,84.887,84.914,84.853,84.914,174199997.0
2005-09-13 06:25:00,84.923,84.923,84.871,84.889,286100001.0
2005-09-13 06:26:00,84.866,84.902,84.848,84.883,94900002.0
2005-09-13 06:27:00,84.92,84.929,84.891,84.891,137399998.0
2005-09-13 06:28:00,84.895,84.917,84.883,84.907,181000000.0
2005-09-13 06:29:00,84.898,84.905,84.867,84.875,169899998.0
2005-09-13 06:30:00,84.893,84.908,84.86,84.887,159199998.0
2005-09-13 06:31:00,84.917,84.917,84.866,84.87,227800001.0
2005-09-13 06:32:00,84.901,84.918,84.861,84.899,279400000.0
2005-09-13 06:33:00,84.877,84.934,84.868,84.934,271200001.0
2005-09-13 06:34:00,84.949,84.954,84.903,84.912,169300000.0
2005-09-13 06:35:00,84.914,84.937,84.899,84.916,197400000.0
2005-09-13 06:36:00,84.912,84.939,84.907,84.939,77700000.0
2005-09-13 06:37:00,84.913,84.934,84.909,84.934,158999998.0
2005-09-13 06:38:00,84.929,84.953,84.892,84.923,358999999.0
2005-09-13 06:39:00,84.945,84.955,84.918,84.935,117700000.0
2005-09-13 06:40:00,84.965,84.965,84.927,84.93,283400000.0
2005-09-13 06:41:00,84.943,84.961,84.921,84.946,160400001.0
2005-09-13 06:42:00,84.946,84.946,84.889,84.892,262299999.0
2005-09-13 06:43:00,84.944,84.958,84.93,84.937,249700002.0
2005-09-13 06:44:00,84.945,84.952,84.92,84.931,125099998.0
2005-09-13 06:45:00,84.928,84.942,84.91,84.91,187600000.0
2005-09-13 06:46:00,84.931,84.946,84.922,84.94,186400001.0
2005-09-13 06:47:00,84.925,84.949,84.907,84.915,180100000.0
2005-09-13 06:48:00,84.922,84.951,84.912,84.923,233700002.0
2005-09-13 06:49:00,84.942,84.956,84.923,84.935,122800000.0
2005-09-13 06:50:00,84.918,84.942,84.913,84.916,285299999.0
2005-09-13 06:51:00,84.921,84.938,84.896,84.933,169800002.0
2005-09-13 06:52:00,84.912,84.936,84.892,84.909,187100003.0
2005-09-13 06:53:00,84.893,84.925,84.876,84.925,139300002.0
2005-09-13 06:54:00,84.911,84.944,84.909,84.931,243200000.0
2005-09-13 06:55:00,84.925,84.944,84.914,84.936,208599999.0
2005-09-13 06:56:00,84.916,84.954,84.911,84.936,223299998.0
2005-09-13 06:57:00,84.96,84.96,84.931,84.942,153799997.0
2005-09-13 06:58:00,84.906,84.963,84.905,84.963,249200002.0
2005-09-13 06:59:00,84.959,84.97,84.947,84.947,147700001.0
2005-09-13 07:00:00,84.966,84.985,84.966,84.98,162399999.0
2005-09-13 07:01:00,84.971,84.973,84.943,84.953,105999999.0
2005-09-13 07:02:00,84.968,84.983,84.935,84.968,220600001.0
2005-09-13 07:03:00,84.941,84.972,84.937,84.972,183999996.0
2005-09-13 07:04:00,84.975,84.99,84.959,84.98,152000000.0
2005-09-13 07:05:00,84.961,84.981,84.93,84.948,268999997.0
2005-09-13 07:06:00,84.965,84.975,84.947,84.96,190099998.0
2005-09-13 07:07:00,84.963,84.981,84.938,84.977,83500000.0
2005-09-13 07:08:00,84.973,84.985,84.953,84.982,203300001.0
2005-09-13 07:09:00,84.952,84.988,84.952,84.98,274700000.0
2005-09-13 07:10:00,84.94,84.976,84.933,84.963,173100000.0
2005-09-13 07:11:00,84.945,84.976,84.939,84.97,169500000.0
2005-09-13 07:12:00,84.963,84.986,84.96,84.986,172900000.0
2005-09-13 07:13:00,84.966,84.98,84.938,84.954,204500000.0
2005-09-13 07:14:00,84.958,84.979,84.939,84.968,179800000.0
2005-09-13 07:15:00,84.929,84.987,84.929,84.976,243299998.0
2005-09-13 07:16:00,84.963,84.984,84.944,84.971,262300004.0
2005-09-13 07:17:00,84.941,84.963,84.929,84.952,145899999.0
2005-09-13 07:18:00,84.923,84.952,84.913,84.933,195999999.0
2005-09-13 07:19:00,84.939,84.965,84.914,84.965,332599997.0
2005-09-13 07:20:00,84.931,84.955,84.915,84.931,159900001.0
2005-09-13 07:21:00,84.97,84.97,84.924,84.94,171699997.0
2005-09-13 07:22:00,84.937,84.958,84.926,84.934,128300001.0
2005-09-13 07:23:00,84.942,84.963,84.922,84.938,288399999.0
2005-09-13 07:24:00,84.922,84.945,84.901,84.934,272599999.0
2005-09-13 07:25:00,84.928,84.958,84.91,84.943,280400001.0
2005-09-13 07:26:00,84.93,84.953,84.916,84.953,208599998.0
2005-09-13 07:27:00,84.967,84.967,84.924,84.946,190499998.0
2005-09-13 07:28:00,84.955,84.972,84.932,84.932,208299999.0
2005-09-13 07:29:00,84.945,84.967,84.932,84.967,151899995.0
2005-09-13 07:30:00,84.96,84.965,84.939,84.965,161999999.0
2005-09-13 07:31:00,84.958,84.965,84.931,84.938,217899999.0
2005-09-13 07:32:00,84.947,84.985,84.942,84.956,156699999.0
2005-09-13 07:33:00,84.931,84.962,84.915,84.93,259500000.0
2005-09-13 07:34:00,84.962,84.967,84.941,84.944,166600000.0
2005-09-13 07:35:00,84.943,84.952,84.914,84.934,205200002.0
2005-09-13 07:36:00,84.974,84.974,84.925,84.937,189600001.0
2005-09-13 07:37:00,84.948,84.972,84.917,84.937,149999999.0
2005-09-13 07:38:00,84.945,84.977,84.941,84.955,139700002.0
2005-09-13 07:39:00,84.967,84.98,84.937,84.952,218599997.0
2005-09-13 07:40:00,84.946,84.994,84.946,84.994,205399999.0
2005-09-13 07:41:00,84.978,84.98,84.943,84.943,227600000.0
2005-09-13 07:42:00,84.959,84.959,84.933,84.933,165800002.0
2005-09-13 07:43:00,84.925,84.936,84.9,84.923,172200001.0
2005-09-13 07:44:00,84.931,84.951,84.909,84.94,162700002.0
2005-09-13 07:45:00,84.933,84.961,84.91,84.936,184199997.0
2005-09-13 07:46:00,84.917,84.964,84.917,84.951,156600000.0
2005-09-13 07:47:00,84.963,84.98,84.938,84.965,198999999.0
2005-09-13 07:48:00,84.958,84.976,84.927,84.962,247799996.0
2005-09-13 07:49:00,84.975,84.975,84.927,84.951,375199999.0
2005-09-13 07:50:00,84.981,84.997,84.944,84.944,299600001.0
2005-09-13 07:51:00,84.991,85.018,84.981,85.013,276799997.0
2005-09-13 07:52:00,85.005,85.011,84.977,85.011,105199998.0
2005-09-13 07:53:00,85.01,85.01,84.967,85.001,285800004.0
2005-09-13 07:54:00,84.999,85.021,84.976,85.021,157800001.0
2005-09-13 07:55:00,85.016,85.016,84.973,84.991,262000000.0
2005-09-13 07:56:00,84.984,84.994,84.961,84.973,211800004.0
2005-09-13 07:57:00,84.96,85.017,84.949,85.017,153199999.0
2005-09-13 07:58:00,85.027,85.028,85.006,85.021,261300004.0
2005-09-13 07:59:00,84.989,85.028,84.989,85.005,136600000.0
2005-09-13 08:00:00,85.014,85.029,84.98,84.986,224900001.0
2005-09-13 08:01:00,85.003,85.003,84.952,84.952,113400000.0
2005-09-13 08:02:00,84.942,84.98,84.942,84.978,137599999.0
2005-09-13 08:03:00,84.978,84.984,84.934,84.934,127900000.0
2005-09-13 08:04:00,84.92,84.953,84.92,84.953,123900002.0
2005-09-13 08:05:00,84.943,84.952,84.923,84.926,322900005.0
2005-09-13 08:06:00,84.935,84.935,84.897,84.913,150200000.0
2005-09-13 08:07:00,84.933,84.96,84.915,84.925,253100001.0
2005-09-13 08:08:00,84.948,85.009,84.933,84.979,144400002.0
2005-09-13 08:09:00,84.996,84.996,84.972,84.983,208899997.0
2005-09-13 08:10:00,84.957,84.99,84.954,84.988,232400002.0
2005-09-13 08:11:00,84.965,84.997,84.957,84.98,177400001.0
2005-09-13 08:12:00,84.964,85.007,84.959,85.007,196900002.0
2005-09-13 08:13:00,85.019,85.03,84.975,84.975,269600000.0
2005-09-13 08:14:00,84.968,85.029,84.963,85.003,105300000.0
2005-09-13 08:15:00,85.025,85.025,84.996,85.01,84700000.0
2005-09-13 08:16:00,84.99,85.021,84.99,85.02,122999999.0
2005-09-13 08:17:00,85.028,85.044,85.019,85.023,226099999.0
2005-09-13 08:18:00,85.032,85.043,85.018,85.018,193000000.0
2005-09-13 08:19:00,85.035,85.044,85.016,85.022,181700003.0
2005-09-13 08:20:00,85.037,85.08,85.031,85.078,169400001.0
2005-09-13 08:21:00,85.066,85.1,85.057,85.057,377899997.0
2005-09-13 08:22:00,85.079,85.096,85.061,85.082,167399997.0
2005-09-13 08:23:00,85.081,85.086,85.059,85.073,182599998.0
2005-09-13 08:24:00,85.066,85.105,85.065,85.105,90500000.0
2005-09-13 08:25:00,85.088,85.093,85.052,85.076,161900002.0
2005-09-13 08:26:00,85.071,85.117,85.071,85.117,100000002.0
2005-09-13 08:27:00,85.084,85.119,85.069,85.09,158900000.0
2005-09-13 08:28:00,85.094,85.094,85.029,85.069,149700000.0
2005-09-13 08:29:00,85.079,85.094,85.061,85.081,124200002.0
2005-09-13 08:30:00,85.071,85.089,85.048,85.062,251900000.0
2005-09-13 08:31:00,85.07,85.07,85.038,85.051,260299996.0
2005-09-13 08:32:00,85.06,85.075,85.031,85.031,156599999.0
2005-09-13 08:33:00,85.08,85.105,85.065,85.091,304200000.0
2005-09-13 08:34:00,85.032,85.1,85.032,85.09,214899997.0
2005-09-13 08:35:00,85.082,85.12,85.074,85.074,192800001.0
2005-09-13 08:36:00,85.093,85.108,85.067,85.091,130000001.0
2005-09-13 08:37:00,85.104,85.109,85.065,85.079,183699996.0
2005-09-13 08:38:00,85.063,85.071,85.04,85.057,231299997.0
2005-09-13 08:39:00,85.048,85.048,85.01,85.018,106799998.0
2005-09-13 08:40:00,85.025,85.048,85.007,85.048,307299997.0
2005-09-13 08:41:00,85.042,85.042,85.011,85.011,164399999.0
2005-09-13 08:42:00,85.031,85.058,85.031,85.058,126000002.0
2005-09-13 08:43:00,85.021,85.058,85.018,85.046,184599999.0
2005-09-13 08:44:00,85.003,85.041,85.002,85.041,189700000.0
2005-09-13 08:45:00,85.021,85.043,85.009,85.034,54200000.0
2005-09-13 08:46:00,85.06,85.07,85.037,85.041,149600000.0
2005-09-13 08:47:00,85.042,85.057,85.016,85.022,271299998.0
2005-09-13 08:48:00,85.025,85.044,85.018,85.036,191800001.0
2005-09-13 08:49:00,85.008,85.032,85.005,85.015,292000004.0
2005-09-13 08:50:00,85.011,85.038,84.994,85.005,226700002.0
2005-09-13 08:51:00,85.015,85.023,84.991,84.991,217800003.0
2005-09-13 08:52:00,84.999,85.028,84.984,84.99,151800000.0
2005-09-13 08:53:00,84.974,84.998,84.969,84.985,254699999.0
2005-09-13 08:54:00,84.965,85.008,84.95,85.008,161200003.0
2005-09-13 08:55:00,84.99,85.015,84.971,85.009,128899999.0
2005-09-13 08:56:00,85.022,85.028,84.999,84.999,146599998.0
2005-09-13 08:57:00,85.01,85.028,84.998,85.003,152799998.0
2005-09-13 08:58:00,85.007,85.016,84.982,84.987,109800000.0
2005-09-13 08:59:00,85.017,85.025,84.998,85.0,172500001.0
2005-09-13 09:00:00,85.024,85.034,85.0,85.014,375299998.0
2005-09-13 09:01:00,85.033,85.046,85.013,85.016,148100000.0
2005-09-13 09:02:00,85.029,85.054,85.02,85.046,139499998.0
2005-09-13 09:03:00,85.041,85.063,85.018,85.036,283899997.0
2005-09-13 09:04:00,85.032,85.055,85.002,85.002,204099999.0
2005-09-13 09:05:00,85.047,85.055,85.027,85.032,162299997.0
2005-09-13 09:06:00,85.037,85.067,85.031,85.067,141399999.0
2005-09-13 09:07:00,85.041,85.096,85.038,85.096,119100003.0
2005-09-13 09:08:00,85.11,85.11,85.068,85.068,128100000.0
2005-09-13 09:09:00,85.095,85.095,85.053,85.067,117300000.0
2005-09-13 09:10:00,85.04,85.081,85.032,85.081,113900000.0
2005-09-13 09:11:00,85.05,85.083,85.04,85.068,148400003.0
2005-09-13 09:12:00,85.089,85.12,85.089,85.106,161400002.0
2005-09-13 09:13:00,85.1,85.122,85.097,85.109,184400001.0
2005-09-13 09:14:00,85.074,85.096,85.057,85.068,211899999.0
2005-09-13 09:15:00,85.113,85.148,85.106,85.112,271000000.0
2005-09-13 09:16:00,85.104,85.139,85.104,85.112,207600001.0
2005-09-13 09:17:00,85.104,85.133,85.104,85.122,184599997.0
2005-09-13 09:18:00,85.105,85.124,85.091,85.109,148199997.0
2005-09-13 09:19:00,85.086,85.122,85.078,85.113,144700001.0
2005-09-13 09:20:00,85.118,85.118,85.068,85.077,255200000.0
2005-09-13 09:21:00,85.106,85.12,85.091,85.115,147500002.0
2005-09-13 09:22:00,85.097,85.113,85.058,85.083,123600000.0
2005-09-13 09:23:00,85.046,85.111,85.046,85.111,110900001.0
2005-09-13 09:24:00,85.1,85.13,85.05,85.083,178899998.0
2005-09-13 09:25:00,85.087,85.106,85.045,85.054,202100002.0
2005-09-13 09:26:00,85.076,85.076,85.027,85.055,337500002.0
2005-09-13 09:27:00,85.047,85.071,85.001,85.025,219099998.0
2005-09-13 09:28:00,85.055,85.077,85.055,85.07,180699998.0
2005-09-13 09:29:00,85.046,85.071,85.043,85.063,173799997.0
2005-09-13 09:30:00,85.051,85.051,85.023,85.028,98900002.0
2005-09-13 09:31:00,85.036,85.055,85.013,85.03,244500004.0
2005-09-13 09:32:00,85.035,85.057,85.019,85.044,224999999.0
2005-09-13 09:33:00,85.026,85.062,85.026,85.062,201299997.0
2005-09-13 09:34:00,85.023,85.053,85.01,85.019,74699998.0
2005-09-13 09:35:00,85.023,85.04,85.019,85.035,86300000.0
2005-09-13 09:36:00,84.991,85.012,84.982,85.011,125400000.0
2005-09-13 09:37:00,85.008,85.029,85.003,85.015,162299999.0
2005-09-13 09:38:00,84.99,85.008,84.984,85.005,249099998.0
2005-09-13 09:39:00,84.984,85.006,84.969,85.006,137500000.0
2005-09-13 09:40:00,84.995,85.011,84.979,84.984,202099999.0
2005-09-13 09:41:00,84.988,85.011,84.965,84.992,262099996.0
2005-09-13 09:42:00,84.974,84.997,84.963,84.975,151499997.0
2005-09-13 09:43:00,85.012,85.012,84.967,84.974,171300003.0
2005-09-13 09:44:00,85.01,85.019,84.981,85.014,214299997.0
2005-09-13 09:45:00,84.98,85.013,84.973,85.013,159400002.0
2005-09-13 09:46:00,84.983,85.016,84.975,84.984,196899999.0
2005-09-13 09:47:00,85.016,85.016,84.964,84.964,226600000.0
2005-09-13 09:48:00,84.972,85.0,84.971,84.996,161699999.0
2005-09-13 09:49:00,85.013,85.013,84.983,84.988,221899999.0
2005-09-13 09:50:00,84.989,85.007,84.975,84.988,235999999.0
2005-09-13 09:51:00,84.957,84.985,84.948,84.965,153199998.0
2005-09-13 09:52:00,84.965,84.981,84.945,84.956,216900000.0
2005-09-13 09:53:00,84.955,84.987,84.943,84.987,111600000.0
2005-09-13 09:54:00,84.97,84.975,84.944,84.961,126300000.0
2005-09-13 09:55:00,84.956,84.988,84.938,84.988,236200002.0
2005-09-13 09:56:00,84.989,85.004,84.965,84.984,187199998.0
2005-09-13 09:57:00,84.984,85.02,84.959,84.999,164300000.0
2005-09-13 09:58:00,85.008,85.032,84.974,85.028,335100002.0
2005-09-13 09:59:00,84.993,85.065,84.978,85.041,124700002.0
2005-09-13 10:00:00,85.074,85.091,85.034,85.034,117299998.0
2005-09-13 10:01:00,85.031,85.072,85.018,85.053,139700001.0
2005-09-13 10:02:00,85.088,85.088,85.04,85.04,162100001.0
2005-09-13 10:03:00,85.066,85.081,85.036,85.063,162600000.0
2005-09-13 10:04:00,85.063,85.081,85.053,85.08,175300002.0
2005-09-13 10:05:00,85.055,85.083,85.044,85.083,139500000.0
2005-09-13 10:06:00,85.041,85.09,85.02,85.065,191899999.0
2005-09-13 10:07:00,85.107,85.107,85.081,85.083,249699998.0
2005-09-13 10:08:00,85.101,85.11,85.072,85.1,210100002.0
2005-09-13 10:09:00,85.086,85.104,85.071,85.08,214300001.0
2005-09-13 10:10:00,85.075,85.092,85.054,85.071,132999999.0
2005-09-13 10:11:00,85.103,85.129,85.101,85.111,154199999.0
2005-09-13 10:12:00,85.089,85.112,85.085,85.112,102900001.0
2005-09-13 10:13:00,85.103,85.125,85.085,85.116,222699999.0
2005-09-13 10:14:00,85.086,85.131,85.078,85.131,293099994.0
2005-09-13 10:15:00,85.108,85.13,85.089,85.11,166000003.0
2005-09-13 10:16:00,85.113,85.127,85.08,85.108,152100002.0
2005-09-13 10:17:00,85.113,85.142,85.081,85.124,152399999.0
2005-09-13 10:18:00,85.12,85.152,85.12,85.15,252400001.0
2005-09-13 10:19:00,85.128,85.128,85.089,85.1,73600000.0
2005-09-13 10:20:00,85.117,85.14,85.112,85.113,86700001.0
2005-09-13 10:21:00,85.126,85.142,85.105,85.128,213399998.0
2005-09-13 10:22:00,85.113,85.148,85.113,85.14,385500003.0
2005-09-13 10:23:00,85.127,85.16,85.115,85.155,119200000.0
2005-09-13 10:24:00,85.165,85.165,85.108,85.11,203999998.0
2005-09-13 10:25:00,85.155,85.155,85.12,85.131,80199999.0
2005-09-13 10:26:00,85.105,85.128,85.099,85.125,180400001.0
2005-09-13 10:27:00,85.112,85.13,85.08,85.106,289500001.0
2005-09-13 10:28:00,85.097,85.134,85.084,85.134,163100000.0
2005-09-13 10:29:00,85.128,85.162,85.106,85.13,225700000.0
2005-09-13 10:30:00,85.164,85.204,85.164,85.191,227299997.0
2005-09-13 10:31:00,85.169,85.191,85.144,85.161,279500002.0
2005-09-13 10:32:00,85.172,85.189,85.149,85.149,128499999.0
2005-09-13 10:33:00,85.168,85.192,85.151,85.151,114600001.0
2005-09-13 10:34:00,85.18,85.18,85.133,85.133,177199998.0
2005-09-13 10:35:00,85.149,85.166,85.123,85.166,271700000.0
2005-09-13 10:36:00,85.173,85.205,85.161,85.161,237099997.0
2005-09-13 10:37:00,85.176,85.178,85.149,85.155,212199997.0
2005-09-13 10:38:00,85.19,85.211,85.173,85.192,237000000.0
2005-09-13 10:39:00,85.225,85.259,85.217,85.225,218499999.0
2005-09-13 10:40:00,85.212,85.231,85.204,85.219,149599997.0
2005-09-13 10:41:00,85.232,85.233,85.197,85.199,346600000.0
2005-09-13 10:42:00,85.212,85.212,85.158,85.158,389599998.0
2005-09-13 10:43:00,85.169,85.184,85.15,85.15,191399999.0
2005-09-13 10:44:00,85.152,85.192,85.15,85.168,242499999.0
2005-09-13 10:45:00,85.186,85.188,85.134,85.164,207799998.0
2005-09-13 10:46:00,85.212,85.219,85.191,85.219,206400005.0
2005-09-13 10:47:00,85.191,85.228,85.184,85.223,191699999.0
2005-09-13 10:48:00,85.233,85.233,85.198,85.206,169400001.0
2005-09-13 10:49:00,85.211,85.225,85.191,85.209,291999999.0
2005-09-13 10:50:00,85.205,85.226,85.17,85.17,302200001.0
2005-09-13 10:51:00,85.18,85.203,85.171,85.198,297599998.0
2005-09-13 10:52:00,85.193,85.212,85.167,85.191,261100000.0
2005-09-13 10:53:00,85.174,85.191,85.148,85.168,184299999.0
2005-09-13 10:54:00,85.173,85.18,85.156,85.163,104000002.0
2005-09-13 10:55:00,85.154,85.186,85.143,85.186,269100000.0
2005-09-13 10:56:00,85.181,85.194,85.158,85.188,256299996.0
2005-09-13 10:57:00,85.187,85.23,85.172,85.207,243500005.0
2005-09-13 10:58:00,85.182,85.225,85.177,85.194,130399999.0
2005-09-13 10:59:00,85.185,85.262,85.185,85.24,150099998.0
2005-09-13 11:00:00,85.22,85.253,85.153,85.197,225300001.0
2005-09-13 11:01:00,85.221,85.242,85.18,85.201,136300000.0
2005-09-13 11:02:00,85.182,85.223,85.159,85.204,103600002.0
2005-09-13 11:03:00,85.183,85.213,85.163,85.19,153799999.0
2005-09-13 11:04:00,85.207,85.24,85.201,85.211,192699998.0
2005-09-13 11:05:00,85.218,85.245,85.203,85.211,231000000.0
2005-09-13 11:06:00,85.227,85.242,85.189,85.202,229500003.0
2005-09-13 11:07:00,85.201,85.25,85.179,85.226,209499999.0
2005-09-13 11:08:00,85.239,85.25,85.207,85.207,204799998.0
2005-09-13 11:09:00,85.209,85.241,85.196,85.225,265799999.0
2005-09-13 11:10:00,85.198,85.234,85.184,85.192,216900003.0
2005-09-13 11:11:00,85.222,85.243,85.192,85.192,125600001.0
2005-09-13 11:12:00,85.185,85.237,85.185,85.236,213600003.0
2005-09-13 11:13:00,85.243,85.265,85.234,85.265,272500002.0
2005-09-13 11:14:00,85.242,85.262,85.223,85.236,143599999.0
2005-09-13 11:15:00,85.21,85.23,85.198,85.218,129799999.0
2005-09-13 11:16:00,85.235,85.253,85.221,85.24,134900001.0
2005-09-13 11:17:00,85.235,85.235,85.204,85.211,208399998.0
2005-09-13 11:18:00,85.17,85.22,85.17,85.208,243400001.0
2005-09-13 11:19:00,85.182,85.21,85.159,85.169,184100000.0
2005-09-13 11:20:00,85.2,85.209,85.15,85.183,154400002.0
2005-09-13 11:21:00,85.17,85.188,85.148,85.168,147300001.0
2005-09-13 11:22:00,85.154,85.181,85.146,85.176,202799998.0
2005-09-13 11:23:00,85.173,85.194,85.163,85.165,222000005.0
2005-09-13 11:24:00,85.192,85.21,85.186,85.208,258900002.0
2005-09-13 11:25:00,85.21,85.23,85.185,85.211,164900001.0
2005-09-13 11:26:00,85.22,85.238,85.21,85.234,159900002.0
2005-09-13 11:27:00,85.214,85.234,85.198,85.198,193300000.0
2005-09-13 11:28:00,85.21,85.224,85.181,85.199,143500001.0
2005-09-13 11:29:00,85.18,85.206,85.167,85.167,207299999.0
2005-09-13 11:30:00,85.206,85.222,85.169,85.188,161700002.0
2005-09-13 11:31:00,85.213,85.232,85.189,85.217,142199998.0
2005-09-13 11:32:00,85.196,85.238,85.187,85.195,246800006.0
2005-09-13 11:33:00,85.221,85.245,85.196,85.228,178600004.0
2005-09-13 11:34:00,85.233,85.233,85.179,85.181,146999999.0
2005-09-13 11:35:00,85.223,85.241,85.191,85.207,193499999.0
2005-09-13 11:36:00,85.204,85.226,85.201,85.223,141399999.0
2005-09-13 11:37:00,85.211,85.221,85.173,85.206,287400001.0
2005-09-13 11:38:00,85.215,85.248,85.214,85.248,257699999.0
2005-09-13 11:39:00,85.263,85.263,85.236,85.239,145400000.0
2005-09-13 11:40:00,85.183,85.234,85.156,85.208,154599998.0
2005-09-13 11:41:00,85.217,85.25,85.204,85.247,196099997.0
2005-09-13 11:42:00,85.259,85.259,85.235,85.241,256899995.0
2005-09-13 11:43:00,85.242,85.257,85.215,85.22,140300002.0
2005-09-13 11:44:00,85.24,85.255,85.21,85.225,254200001.0
2005-09-13 11:45:00,85.226,85.24,85.188,85.223,272200000.0
2005-09-13 11:46:00,85.203,85.23,85.189,85.23,304200000.0
2005-09-13 11:47:00,85.189,85.236,85.179,85.196,246599997.0
2005-09-13 11:48:00,85.211,85.227,85.199,85.222,156400000.0
2005-09-13 11:49:00,85.234,85.234,85.177,85.185,219000002.0
2005-09-13 11:50:00,85.184,85.213,85.184,85.203,180100004.0
2005-09-13 11:51:00,85.207,85.21,85.176,85.187,342300004.0
2005-09-13 11:52:00,85.191,85.191,85.149,85.159,229699999.0
2005-09-13 11:53:00,85.197,85.208,85.18,85.187,138600000.0
2005-09-13 11:54:00,85.183,85.183,85.117,85.154,216000002.0
2005-09-13 11:55:00,85.171,85.194,85.161,85.194,196400001.0
2005-09-13 11:56:00,85.17,85.198,85.166,85.173,229599999.0
2005-09-13 11:57:00,85.189,85.203,85.171,85.175,153900001.0
2005-09-13 11:58:00,85.195,85.207,85.181,85.194,120199999.0
2005-09-13 11:59:00,85.224,85.238,85.195,85.209,231099999.0
2005-09-13 12:00:00,85.193,85.247,85.193,85.211,236099997.0
2005-09-13 12:01:00,85.195,85.235,85.179,85.209,107499998.0
2005-09-13 12:02:00,85.227,85.247,85.186,85.191,146400000.0
2005-09-13 12:03:00,85.187,85.215,85.175,85.204,321800000.0
2005-09-13 12:04:00,85.181,85.207,85.174,85.191,183600001.0
2005-09-13 12:05:00,85.173,85.194,85.155,85.176,189700001.0
2005-09-13 12:06:00,85.134,85.173,85.133,85.173,188199999.0
2005-09-13 12:07:00,85.154,85.186,85.114,85.174,172500000.0
2005-09-13 12:08:00,85.156,85.182,85.142,85.162,238100000.0
2005-09-13 12:09:00,85.198,85.207,85.171,85.191,187600002.0
2005-09-13 12:10:00,85.188,85.197,85.15,85.17,178700002.0
2005-09-13 12:11:00,85.155,85.2,85.147,85.167,249299996.0
2005-09-13 12:12:00,85.197,85.206,85.173,85.189,225500000.0
2005-09-13 12:13:00,85.196,85.217,85.179,85.196,286999997.0
2005-09-13 12:14:00,85.164,85.202,85.164,85.179,292799997.0
2005-09-13 12:15:00,85.158,85.189,85.14,85.164,184599998.0
2005-09-13 12:16:00,85.177,85.221,85.176,85.22,103500000.0
2005-09-13 12:17:00,85.209,85.224,85.193,85.211,140300001.0
2005-09-13 12:18:00,85.187,85.222,85.185,85.213,262600002.0
2005-09-13 12:19:00,85.199,85.257,85.199,85.252,188900000.0
2005-09-13 12:20:00,85.245,85.257,85.218,85.238,192399999.0
2005-09-13 12:21:00,85.231,85.249,85.194,85.207,173700001.0
2005-09-13 12:22:00,85.18,85.249,85.18,85.227,276900001.0
2005-09-13 12:23:00,85.238,85.238,85.181,85.193,91100000.0
2005-09-13 12:24:00,85.175,85.2,85.159,85.159,185299999.0
2005-09-13 12:25:00,85.184,85.205,85.151,85.161,330700001.0
2005-09-13 12:26:00,85.144,85.173,85.136,85.154,158200000.0
2005-09-13 12:27:00,85.142,85.169,85.114,85.147,202300000.0
2005-09-13 12:28:00,85.124,85.168,85.124,85.16,255800000.0
2005-09-13 12:29:00,85.148,85.199,85.126,85.179,183399999.0
2005-09-13 12:30:00,85.182,85.202,85.162,85.182,167300001.0
2005-09-13 12:31:00,85.168,85.198,85.157,85.192,250899999.0
2005-09-13 12:32:00,85.167,85.2,85.159,85.175,228600001.0
2005-09-13 12:33:00,85.197,85.197,85.162,85.168,250900004.0
2005-09-13 12:34:00,85.183,85.206,85.166,85.178,167000002.0
2005-09-13 12:35:00,85.213,85.213,85.171,85.183,237499999.0
2005-09-13 12:36:00,85.183,85.201,85.157,85.189,243500002.0
2005-09-13 12:37:00,85.153,85.177,85.121,85.141,242199999.0
2005-09-13 12:38:00,85.147,85.166,85.128,85.156,86900000.0
2005-09-13 12:39:00,85.17,85.17,85.137,85.146,102100000.0
2005-09-13 12:40:00,85.159,85.166,85.137,85.152,126899998.0
2005-09-13 12:41:00,85.168,85.168,85.142,85.148,191200000.0
2005-09-13 12:42:00,85.137,85.168,85.13,85.163,157799997.0
2005-09-13 12:43:00,85.143,85.17,85.116,85.143,306299999.0
2005-09-13 12:44:00,85.148,85.178,85.148,85.154,144499998.0
2005-09-13 12:45:00,85.165,85.166,85.135,85.147,181499998.0
2005-09-13 12:46:00,85.147,85.168,85.114,85.146,148499999.0
2005-09-13 12:47:00,85.146,85.17,85.098,85.144,183300000.0
2005-09-13 12:48:00,85.163,85.163,85.13,85.137,106200000.0
2005-09-13 12:49:00,85.144,85.175,85.124,85.175,285599998.0
2005-09-13 12:50:00,85.166,85.169,85.142,85.148,137299999.0
2005-09-13 12:51:00,85.151,85.182,85.134,85.167,193600002.0
2005-09-13 12:52:00,85.192,85.192,85.142,85.15,259800003.0
2005-09-13 12:53:00,85.158,85.193,85.142,85.161,194199998.0
2005-09-13 12:54:00,85.191,85.191,85.152,85.157,101700000.0
2005-09-13 12:55:00,85.206,85.225,85.203,85.225,133099999.0
2005-09-13 12:56:00,85.213,85.232,85.206,85.232,172600000.0
2005-09-13 12:57:00,85.207,85.227,85.178,85.205,204199996.0
2005-09-13 12:58:00,85.195,85.211,85.166,85.196,214600000.0
2005-09-13 12:59:00,85.153,85.211,85.153,85.211,89700000.0
2005-09-13 13:00:00,85.21,85.229,85.199,85.222,218800001.0
2005-09-13 13:01:00,85.203,85.227,85.194,85.227,120700000.0
2005-09-13 13:02:00,85.197,85.216,85.175,85.196,265799995.0
2005-09-13 13:03:00,85.188,85.215,85.171,85.197,218099999.0
2005-09-13 13:04:00,85.164,85.194,85.146,85.155,144500000.0
2005-09-13 13:05:00,85.146,85.152,85.121,85.121,193699998.0
2005-09-13 13:06:00,85.129,85.156,85.118,85.155,199600000.0
2005-09-13 13:07:00,85.166,85.166,85.121,85.124,220800002.0
2005-09-13 13:08:00,85.125,85.147,85.102,85.131,213099998.0
2005-09-13 13:09:00,85.108,85.145,85.086,85.098,330300001.0
2005-09-13 13:10:00,85.159,85.214,85.156,85.194,211499994.0
2005-09-13 13:11:00,85.198,85.212,85.171,85.193,158100002.0
2005-09-13 13:12:00,85.218,85.218,85.154,85.168,168700002.0
2005-09-13 13:13:00,85.197,85.197,85.131,85.131,183500002.0
2005-09-13 13:14:00,85.155,85.155,85.108,85.108,151999998.0
2005-09-13 13:15:00,85.093,85.107,85.068,85.072,261200003.0
2005-09-13 13:16:00,85.122,85.14,85.105,85.108,177800000.0
2005-09-13 13:17:00,85.064,85.122,85.064,85.122,224200000.0
2005-09-13 13:18:00,85.109,85.125,85.085,85.099,145500000.0
2005-09-13 13:19:00,85.113,85.156,85.107,85.151,215200000.0
2005-09-13 13:20:00,85.159,85.16,85.126,85.16,153199999.0
2005-09-13 13:21:00,85.135,85.155,85.118,85.128,190500000.0
2005-09-13 13:22:00,85.158,85.16,85.137,85.138,125400000.0
2005-09-13 13:23:00,85.149,85.157,85.13,85.139,160899997.0
2005-09-13 13:24:00,85.125,85.147,85.108,85.118,268400001.0
2005-09-13 13:25:00,85.133,85.155,85.119,85.14,62400000.0
2005-09-13 13:26:00,85.138,85.138,85.102,85.12,206700000.0
2005-09-13 13:27:00,85.124,85.139,85.107,85.137,274000000.0
2005-09-13 13:28:00,85.108,85.139,85.092,85.122,87100001.0
2005-09-13 13:29:00,85.147,85.153,85.107,85.117,192800000.0
2005-09-13 13:30:00,85.104,85.146,85.1,85.143,167000002.0
2005-09-13 13:31:00,85.123,85.159,85.123,85.141,326799999.0
2005-09-13 13:32:00,85.113,85.145,85.103,85.14,184400000.0
2005-09-13 13:33:00,85.112,85.15,85.096,85.103,154199999.0
2005-09-13 13:34:00,85.117,85.139,85.096,85.107,181200000.0
2005-09-13 13:35:00,85.118,85.128,85.091,85.1,191099997.0
2005-09-13 13:36:00,85.136,85.136,85.109,85.109,267399998.0
2005-09-13 13:37:00,85.111,85.144,85.092,85.141,266099999.0
2005-09-13 13:38:00,85.12,85.148,85.108,85.126,136700000.0
2005-09-13 13:39:00,85.148,85.148,85.113,85.119,244200000.0
2005-09-13 13:40:00,85.145,85.178,85.145,85.175,258199994.0
2005-09-13 13:41:00,85.131,85.156,85.12,85.132,128499998.0
2005-09-13 13:42:00,85.134,85.156,85.082,85.098,162499998.0
2005-09-13 13:43:00,85.081,85.126,85.081,85.101,157799999.0
2005-09-13 13:44:00,85.1,85.132,85.1,85.118,199799997.0
2005-09-13 13:45:00,85.095,85.125,85.077,85.124,222400000.0
2005-09-13 13:46:00,85.119,85.131,85.081,85.109,227200002.0
2005-09-13 13:47:00,85.127,85.131,85.101,85.101,212200002.0
2005-09-13 13:48:00,85.146,85.146,85.088,85.088,212199997.0
2005-09-13 13:49:00,85.088,85.108,85.072,85.094,291000000.0
2005-09-13 13:50:00,85.1,85.124,85.088,85.103,171499998.0
2005-09-13 13:51:00,85.127,85.127,85.089,85.089,150199996.0
2005-09-13 13:52:00,85.1,85.111,85.067,85.072,176399999.0
2005-09-13 13:53:00,85.097,85.12,85.077,85.107,166200000.0
2005-09-13 13:54:00,85.085,85.116,85.077,85.094,161000000.0
2005-09-13 13:55:00,85.1,85.104,85.072,85.088,218700002.0
2005-09-13 13:56:00,85.069,85.111,85.043,85.111,234199995.0
2005-09-13 13:57:00,85.093,85.118,85.071,85.106,164999999.0
2005-09-13 13:58:00,85.093,85.105,85.064,85.081,121400000.0
2005-09-13 13:59:00,85.119,85.13,85.084,85.095,283299999.0
2005-09-13 14:00:00,85.093,85.13,85.071,85.11,150200001.0
2005-09-13 14:01:00,85.1,85.145,85.1,85.13,182499999.0
2005-09-13 14:02:00,85.13,85.154,85.11,85.133,138599998.0
2005-09-13 14:03:00,85.148,85.156,85.123,85.129,227299998.0
2005-09-13 14:04:00,85.11,85.127,85.101,85.116,103500000.0
2005-09-13 14:05:00,85.097,85.146,85.095,85.146,96200000.0
2005-09-13 14:06:00,85.11,85.156,85.105,85.156,157300001.0
2005-09-13 14:07:00,85.156,85.177,85.137,85.147,399499996.0
2005-09-13 14:08:00,85.17,85.179,85.152,85.153,219500001.0
2005-09-13 14:09:00,85.19,85.203,85.171,85.184,165300002.0
2005-09-13 14:10:00,85.191,85.191,85.153,85.175,166999999.0
2005-09-13 14:11:00,85.151,85.176,85.14,85.165,176899998.0
2005-09-13 14:12:00,85.143,85.17,85.129,85.17,126999998.0
2005-09-13 14:13:00,85.148,85.176,85.132,85.162,232499995.0
2005-09-13 14:14:00,85.165,85.165,85.105,85.105,196500000.0
2005-09-13 14:15:00,85.116,85.154,85.108,85.154,234399998.0
2005-09-13 14:16:00,85.135,85.149,85.11,85.119,278300002.0
2005-09-13 14:17:00,85.135,85.175,85.135,85.175,241700004.0
2005-09-13 14:18:00,85.175,85.184,85.144,85.144,187500003.0
2005-09-13 14:19:00,85.159,85.191,85.145,85.182,223599997.0
2005-09-13 14:20:00,85.181,85.184,85.155,85.155,121399998.0
2005-09-13 14:21:00,85.16,85.18,85.141,85.157,220500000.0
2005-09-13 14:22:00,85.138,85.161,85.137,85.161,148599998.0
2005-09-13 14:23:00,85.158,85.18,85.137,85.157,106900001.0
2005-09-13 14:24:00,85.163,85.185,85.13,85.153,248600003.0
2005-09-13 14:25:00,85.142,85.161,85.134,85.157,118999996.0
2005-09-13 14:26:00,85.168,85.168,85.127,85.143,209199998.0
2005-09-13 14:27:00,85.135,85.156,85.124,85.148,122100000.0
2005-09-13 14:28:00,85.143,85.149,85.116,85.131,263900003.0
2005-09-13 14:29:00,85.133,85.15,85.12,85.138,246300000.0
2005-09-13 14:30:00,85.123,85.19,85.106,85.172,249799998.0
2005-09-13 14:31:00,85.185,85.187,85.156,85.168,94300000.0
2005-09-13 14:32:00,85.202,85.205,85.162,85.166,206900000.0
2005-09-13 14:33:00,85.167,85.177,85.142,85.145,239500002.0
2005-09-13 14:34:00,85.175,85.194,85.152,85.162,212799997.0
2005-09-13 14:35:00,85.143,85.195,85.127,85.174,166099996.0
2005-09-13 14:36:00,85.166,85.186,85.156,85.167,147000000.0
2005-09-13 14:37:00,85.163,85.189,85.149,85.18,176199998.0
2005-09-13 14:38:00,85.182,85.182,85.14,85.157,178599999.0
2005-09-13 14:39:00,85.165,85.183,85.145,85.151,187700001.0
2005-09-13 14:40:00,85.167,85.196,85.166,85.178,181399998.0
2005-09-13 14:41:00,85.157,85.189,85.131,85.165,156300000.0
2005-09-13 14:42:00,85.105,85.152,85.105,85.149,228200001.0
2005-09-13 14:43:00,85.15,85.16,85.127,85.135,214099998.0
2005-09-13 14:44:00,85.169,85.178,85.143,85.161,191100001.0
2005-09-13 14:45:00,85.173,85.173,85.145,85.149,139600002.0
2005-09-13 14:46:00,85.148,85.16,85.133,85.137,211699999.0
2005-09-13 14:47:00,85.165,85.181,85.142,85.159,137699998.0
2005-09-13 14:48:00,85.189,85.189,85.149,85.173,180800002.0
2005-09-13 14:49:00,85.17,85.199,85.161,85.18,135400002.0
2005-09-13 14:50:00,85.2,85.215,85.188,85.212,147799999.0
2005-09-13 14:51:00,85.204,85.204,85.161,85.164,266999997.0
2005-09-13 14:52:00,85.213,85.213,85.146,85.148,211300005.0
2005-09-13 14:53:00,85.144,85.171,85.139,85.163,236800001.0
2005-09-13 14:54:00,85.147,85.164,85.132,85.145,207799998.0
2005-09-13 14:55:00,85.131,85.155,85.13,85.152,147000001.0
2005-09-13 14:56:00,85.153,85.161,85.132,85.135,148299999.0
2005-09-13 14:57:00,85.148,85.196,85.128,85.171,130500001.0
2005-09-13 14:58:00,85.171,85.193,85.149,85.165,199600002.0
2005-09-13 14:59:00,85.125,85.17,85.125,85.165,114299999.0
2005-09-13 15:00:00,85.138,85.164,85.125,85.141,102200001.0
2005-09-13 15:01:00,85.167,85.182,85.15,85.154,161299999.0
2005-09-13 15:02:00,85.148,85.159,85.121,85.148,251499999.0
2005-09-13 15:03:00,85.154,85.169,85.136,85.15,144800000.0
2005-09-13 15:04:00,85.133,85.157,85.113,85.147,103799999.0
2005-09-13 15:05:00,85.148,85.175,85.142,85.169,264299999.0
2005-09-13 15:06:00,85.156,85.171,85.124,85.16,147300000.0
2005-09-13 15:07:00,85.149,85.174,85.113,85.165,220500000.0
2005-09-13 15:08:00,85.158,85.194,85.148,85.16,131600001.0
2005-09-13 15:09:00,85.145,85.179,85.126,85.174,161800002.0
2005-09-13 15:10:00,85.159,85.203,85.142,85.184,114400000.0
2005-09-13 15:11:00,85.212,85.212,85.184,85.191,113500002.0
2005-09-13 15:12:00,85.126,85.195,85.126,85.182,297799997.0
2005-09-13 15:13:00,85.183,85.214,85.179,85.214,150500000.0
2005-09-13 15:14:00,85.219,85.243,85.198,85.226,199999999.0
2005-09-13 15:15:00,85.221,85.221,85.191,85.205,221699999.0
2005-09-13 15:16:00,85.202,85.214,85.187,85.194,154400000.0
2005-09-13 15:17:00,85.172,85.196,85.16,85.17,105300001.0
2005-09-13 15:18:00,85.196,85.216,85.185,85.203,300100003.0
2005-09-13 15:19:00,85.211,85.22,85.19,85.204,197500001.0
2005-09-13 15:20:00,85.188,85.207,85.162,85.187,104499999.0
2005-09-13 15:21:00,85.15,85.173,85.138,85.158,274599997.0
2005-09-13 15:22:00,85.153,85.18,85.151,85.17,275200000.0
2005-09-13 15:23:00,85.164,85.171,85.137,85.137,192000002.0
2005-09-13 15:24:00,85.127,85.16,85.127,85.139,238900003.0
2005-09-13 15:25:00,85.17,85.17,85.147,85.155,82900000.0
2005-09-13 15:26:00,85.135,85.17,85.121,85.17,263200001.0
2005-09-13 15:27:00,85.148,85.17,85.131,85.133,312199997.0
2005-09-13 15:28:00,85.143,85.15,85.123,85.124,113500000.0
2005-09-13 15:29:00,85.16,85.16,85.102,85.143,213200001.0
2005-09-13 15:30:00,85.153,85.179,85.131,85.158,163400000.0
2005-09-13 15:31:00,85.197,85.201,85.164,85.17,138299999.0
2005-09-13 15:32:00,85.143,85.175,85.139,85.163,142999998.0
2005-09-13 15:33:00,85.161,85.178,85.135,85.158,138700000.0
2005-09-13 15:34:00,85.164,85.184,85.145,85.16,289300003.0
2005-09-13 15:35:00,85.141,85.177,85.141,85.177,137099999.0
2005-09-13 15:36:00,85.172,85.172,85.116,85.121,176400003.0
2005-09-13 15:37:00,85.138,85.161,85.129,85.136,112300000.0
2005-09-13 15:38:00,85.161,85.161,85.117,85.138,192299996.0
2005-09-13 15:39:00,85.165,85.174,85.132,85.132,231199997.0
2005-09-13 15:40:00,85.128,85.164,85.105,85.15,338199999.0
2005-09-13 15:41:00,85.123,85.163,85.123,85.163,111900000.0
2005-09-13 15:42:00,85.153,85.173,85.142,85.166,129000000.0
2005-09-13 15:43:00,85.165,85.165,85.122,85.123,355100000.0
2005-09-13 15:44:00,85.162,85.162,85.122,85.122,161400000.0
2005-09-13 15:45:00,85.13,85.155,85.115,85.135,258599997.0
2005-09-13 15:46:00,85.148,85.157,85.09,85.124,238100001.0
2005-09-13 15:47:00,85.125,85.138,85.09,85.11,201699999.0
2005-09-13 15:48:00,85.109,85.138,85.109,85.124,191399997.0
2005-09-13 15:49:00,85.122,85.123,85.073,85.083,168099998.0
2005-09-13 15:50:00,85.063,85.085,85.057,85.081,131399999.0
2005-09-13 15:51:00,85.084,85.089,85.06,85.085,297399996.0
2005-09-13 15:52:00,85.082,85.084,85.05,85.062,173399998.0
2005-09-13 15:53:00,85.054,85.088,85.053,85.088,198799999.0
2005-09-13 15:54:00,85.075,85.091,85.042,85.071,165600000.0
2005-09-13 15:55:00,85.104,85.104,85.085,85.103,230800000.0
2005-09-13 15:56:00,85.07,85.115,85.055,85.101,104899999.0
2005-09-13 15:57:00,85.088,85.106,85.063,85.077,97100000.0
2005-09-13 15:58:00,85.101,85.101,85.064,85.064,165899999.0
2005-09-13 15:59:00,85.064,85.102,85.064,85.096,150000002.0
2005-09-13 16:00:00,85.09,85.109,85.038,85.038,334999993.0
2005-09-13 16:01:00,85.043,85.076,85.04,85.068,209199998.0
2005-09-13 16:02:00,85.054,85.093,85.043,85.066,184899997.0
2005-09-13 16:03:00,85.099,85.103,85.07,85.071,115800000.0
2005-09-13 16:04:00,85.058,85.075,85.04,85.063,163700002.0
2005-09-13 16:05:00,85.049,85.089,85.049,85.087,218799999.0
2005-09-13 16:06:00,85.057,85.083,85.051,85.076,162000001.0
2005-09-13 16:07:00,85.089,85.115,85.089,85.113,204599997.0
2005-09-13 16:08:00,85.09,85.109,85.078,85.102,250199998.0
2005-09-13 16:09:00,85.094,85.095,85.062,85.074,308099995.0
2005-09-13 16:10:00,85.053,85.076,85.043,85.055,199399998.0
2005-09-13 16:11:00,85.056,85.072,85.034,85.054,137700000.0
2005-09-13 16:12:00,85.053,85.08,85.048,85.08,224300001.0
2005-09-13 16:13:00,85.079,85.086,85.056,85.075,272000004.0
2005-09-13 16:14:00,85.019,85.069,85.0,85.044,86400000.0
2005-09-13 16:15:00,85.066,85.103,85.048,85.048,165299998.0
2005-09-13 16:16:00,85.077,85.11,85.077,85.11,192000001.0
2005-09-13 16:17:00,85.098,85.113,85.074,85.1,301199998.0
2005-09-13 16:18:00,85.081,85.106,85.065,85.106,205299996.0
2005-09-13 16:19:00,85.087,85.107,85.068,85.083,145400000.0
2005-09-13 16:20:00,85.108,85.109,85.071,85.089,318999997.0
2005-09-13 16:21:00,85.097,85.13,85.083,85.097,213400002.0
2005-09-13 16:22:00,85.105,85.131,85.093,85.108,195499999.0
2005-09-13 16:23:00,85.086,85.113,85.068,85.068,231399999.0
2005-09-13 16:24:00,85.042,85.082,85.038,85.082,120900000.0
2005-09-13 16:25:00,85.049,85.083,85.039,85.067,208399998.0
2005-09-13 16:26:00,85.075,85.086,85.027,85.064,199799999.0
2005-09-13 16:27:00,85.053,85.091,85.037,85.089,228800000.0
2005-09-13 16:28:00,85.051,85.081,85.037,85.058,210699999.0
2005-09-13 16:29:00,85.056,85.078,85.039,85.045,132999999.0
2005-09-13 16:30:00,85.043,85.066,85.034,85.053,252099998.0
2005-09-13 16:31:00,85.05,85.083,85.039,85.06,158800000.0
2005-09-13 16:32:00,85.064,85.081,85.012,85.025,103599998.0
2005-09-13 16:33:00,85.032,85.057,85.032,85.053,180099999.0
2005-09-13 16:34:00,85.062,85.065,85.027,85.042,222099998.0
2005-09-13 16:35:00,85.062,85.063,85.024,85.063,118000001.0
2005-09-13 16:36:00,85.063,85.082,85.061,85.078,182900002.0
2005-09-13 16:37:00,85.071,85.083,85.049,85.073,244100000.0
2005-09-13 16:38:00,85.033,85.09,85.026,85.073,147700001.0
2005-09-13 16:39:00,85.08,85.08,85.035,85.035,199200001.0
2005-09-13 16:40:00,85.07,85.08,85.03,85.051,355500004.0
2005-09-13 16:41:00,85.069,85.086,85.043,85.071,220299999.0
2005-09-13 16:42:00,85.083,85.09,85.054,85.071,231099998.0
2005-09-13 16:43:00,85.089,85.112,85.077,85.095,135599998.0
2005-09-13 16:44:00,85.064,85.105,85.064,85.105,69200000.0
2005-09-13 16:45:00,85.098,85.119,85.095,85.107,160599999.0
2005-09-13 16:46:00,85.095,85.133,85.076,85.133,201700001.0
2005-09-13 16:47:00,85.127,85.142,85.104,85.119,156400000.0
2005-09-13 16:48:00,85.102,85.128,85.084,85.11,262700000.0
2005-09-13 16:49:00,85.145,85.145,85.11,85.136,265100001.0
2005-09-13 16:50:00,85.141,85.142,85.111,85.112,223399997.0
2005-09-13 16:51:00,85.133,85.147,85.116,85.121,239599999.0
2005-09-13 16:52:00,85.115,85.143,85.101,85.135,254100002.0
2005-09-13 16:53:00,85.146,85.147,85.123,85.123,228300001.0
2005-09-13 16:54:00,85.125,85.127,85.101,85.11,82000002.0
2005-09-13 16:55:00,85.116,85.121,85.087,85.098,180500003.0
2005-09-13 16:56:00,85.122,85.144,85.105,85.116,188800000.0
2005-09-13 16:57:00,85.096,85.132,85.08,85.092,248100003.0
2005-09-13 16:58:00,85.064,85.131,85.064,85.13,195500001.0
2005-09-13 16:59:00,85.125,85.168,85.125,85.168,144399999.0
2005-09-13 17:00:00,85.127,85.165,85.127,85.148,179900003.0
2005-09-13 17:01:00,85.141,85.161,85.115,85.115,182000003.0
2005-09-13 17:02:00,85.137,85.161,85.121,85.133,217900003.0
2005-09-13 17:03:00,85.136,85.161,85.124,85.143,214900001.0
2005-09-13 17:04:00,85.131,85.146,85.11,85.127,127200000.0
2005-09-13 17:05:00,85.143,85.165,85.134,85.144,116299999.0
2005-09-13 17:06:00,85.121,85.138,85.097,85.117,256999998.0
2005-09-13 17:07:00,85.138,85.148,85.103,85.133,224299998.0
2005-09-13 17:08:00,85.125,85.15,85.107,85.15,189799999.0
2005-09-13 17:09:00,85.117,85.154,85.105,85.124,145199997.0
2005-09-13 17:10:00,85.154,85.16,85.125,85.141,155900000.0
2005-09-13 17:11:00,85.135,85.16,85.129,85.159,208400001.0
2005-09-13 17:12:00,85.127,85.156,85.116,85.135,124099999.0
2005-09-13 17:13:00,85.118,85.134,85.094,85.112,260800001.0
2005-09-13 17:14:00,85.137,85.154,85.117,85.137,198900000.0
2005-09-13 17:15:00,85.138,85.152,85.123,85.135,109900000.0
2005-09-13 17:16:00,85.125,85.136,85.095,85.113,117699997.0
2005-09-13 17:17:00,85.136,85.145,85.097,85.111,182100001.0
2005-09-13 17:18:00,85.157,85.158,85.121,85.134,191600001.0
2005-09-13 17:19:00,85.127,85.154,85.114,85.118,224900003.0
2005-09-13 17:20:00,85.135,85.162,85.126,85.15,273999998.0
2005-09-13 17:21:00,85.163,85.163,85.09,85.121,317899996.0
2005-09-13 17:22:00,85.135,85.137,85.097,85.1,166099996.0
2005-09-13 17:23:00,85.13,85.163,85.126,85.163,191700000.0
2005-09-13 17:24:00,85.148,85.176,85.14,85.15,149500000.0
2005-09-13 17:25:00,85.15,85.15,85.103,85.114,280599996.0
2005-09-13 17:26:00,85.104,85.132,84.998,85.0,187999998.0
2005-09-13 17:27:00,85.027,85.127,85.017,85.1,190899999.0
2005-09-13 17:28:00,85.097,85.125,85.081,85.083,230000001.0
2005-09-13 17:29:00,85.091,85.13,85.091,85.13,137199998.0
2005-09-13 17:30:00,85.099,85.118,85.069,85.083,227500000.0
2005-09-13 17:31:00,85.087,85.125,85.087,85.125,117400000.0
2005-09-13 17:32:00,85.106,85.119,85.084,85.115,347299999.0
2005-09-13 17:33:00,85.112,85.12,85.071,85.077,245499999.0
2005-09-13 17:34:00,85.1,85.11,85.049,85.08,207799997.0
2005-09-13 17:35:00,85.054,85.082,85.003,85.078,177600001.0
2005-09-13 17:36:00,85.047,85.083,85.04,85.083,182300000.0
2005-09-13 17:37:00,85.082,85.082,85.059,85.068,149399998.0
2005-09-13 17:38:00,85.074,85.092,85.061,85.074,210599995.0
2005-09-13 17:39:00,85.093,85.093,85.047,85.062,126199999.0
2005-09-13 17:40:00,85.078,85.092,85.057,85.07,187699997.0
2005-09-13 17:41:00,85.084,85.088,85.047,85.057,192500003.0
2005-09-13 17:42:00,85.053,85.094,85.035,85.075,155799999.0
2005-09-13 17:43:00,85.095,85.107,85.066,85.091,193199999.0
2005-09-13 17:44:00,85.095,85.095,85.045,85.074,245799996.0
2005-09-13 17:45:00,85.067,85.094,85.065,85.082,324400002.0
2005-09-13 17:46:00,85.074,85.1,85.071,85.074,247699998.0
2005-09-13 17:47:00,85.08,85.109,85.061,85.091,225899999.0
2005-09-13 17:48:00,85.092,85.11,85.071,85.071,165499999.0
2005-09-13 17:49:00,85.062,85.087,85.053,85.08,101000000.0
2005-09-13 17:50:00,85.078,85.078,85.056,85.062,191899999.0
2005-09-13 17:51:00,85.035,85.074,85.035,85.061,195600001.0
2005-09-13 17:52:00,85.048,85.09,85.031,85.072,208299998.0
2005-09-13 17:53:00,85.072,85.092,85.033,85.061,232599999.0
2005-09-13 17:54:00,85.046,85.088,85.026,85.045,208099998.0
2005-09-13 17:55:00,85.05,85.112,85.05,85.095,100300000.0
2005-09-13 17:56:00,85.053,85.088,85.046,85.087,159200000.0
2005-09-13 17:57:00,85.051,85.073,85.048,85.066,185499999.0
2005-09-13 17:58:00,85.056,85.077,85.023,85.063,243099995.0
2005-09-13 17:59:00,85.068,85.104,85.055,85.055,239400000.0
2005-09-13 18:00:00,85.025,85.067,84.996,85.044,236099996.0
2005-09-13 18:01:00,85.058,85.096,85.058,85.084,1216599991.0
2005-09-13 18:02:00,85.091,85.093,85.044,85.059,2075399992.0
2005-09-13 18:03:00,85.059,85.089,85.049,85.078,2086799987.0
2005-09-13 18:04:00,85.041,85.101,85.033,85.062,1664000009.0
2005-09-13 18:05:00,85.16,85.18,85.09,85.12,1484500000.0
2005-09-13 18:06:00,85.065,85.086,85.042,85.084,1484500000.0
2005-09-13 18:07:00,85.051,85.089,85.044,85.073,1988599994.0
2005-09-13 18:08:00,85.051,85.079,85.027,85.049,2032700003.0
2005-09-13 18:09:00,85.063,85.086,85.023,85.056,1777899987.0
2005-09-13 18:10:00,85.051,85.071,85.022,85.032,1637899984.0
2005-09-13 18:11:00,85.01,85.055,84.974,84.986,852099994.0
2005-09-13 18:12:00,84.983,84.994,84.94,84.949,1393399997.0
2005-09-13 18:13:00,84.968,84.988,84.937,84.955,1349700004.0
2005-09-13 18:14:00,84.971,84.985,84.935,84.966,1624799995.0
2005-09-13 18:15:00,84.969,84.972,84.923,84.944,2083199985.0
2005-09-13 18:16:00,85.04,85.06,84.99,85.03,628499998.0
2005-09-13 18:17:00,84.983,85.015,84.946,84.959,628499998.0
2005-09-13 18:18:00,85.01,85.016,84.967,84.979,1168400003.0
2005-09-13 18:19:00,85.002,85.047,84.96,84.984,1700199999.0
2005-09-13 18:20:00,84.977,85.012,84.953,84.994,1722399996.0
2005-09-13 18:21:00,84.987,85.005,84.96,84.985,1583099992.0
2005-09-13 18:22:00,84.964,84.989,84.952,84.989,1824500001.0
2005-09-13 18:23:00,85.04,85.07,85.01,85.05,1728699985.0
2005-09-13 18:24:00,84.973,84.987,84.959,84.964,1728699985.0
2005-09-13 18:25:00,85.03,85.05,84.99,85.05,1637499995.0
2005-09-13 18:26:00,84.933,84.994,84.933,84.972,1637499995.0
2005-09-13 18:27:00,84.97,84.98,84.935,84.96,1522299997.0
2005-09-13 18:28:00,84.977,84.985,84.913,84.978,1082900001.0
2005-09-13 18:29:00,84.971,85.004,84.965,84.986,1306099996.0
2005-09-13 18:30:00,84.95,84.981,84.935,84.954,840199997.0
2005-09-13 18:31:00,84.958,84.974,84.92,84.94,1100100003.0
2005-09-13 18:32:00,84.957,84.969,84.927,84.948,1876800000.0
2005-09-13 18:33:00,84.96,84.96,84.915,84.93,1790800001.0
2005-09-13 18:34:00,84.91,84.946,84.885,84.91,1584400000.0
2005-09-13 18:35:00,84.907,84.948,84.879,84.919,1525999997.0
2005-09-13 18:36:00,84.939,84.939,84.881,84.902,1493700004.0
2005-09-13 18:37:00,84.953,84.973,84.942,84.964,1192200003.0
2005-09-13 18:38:00,84.964,84.976,84.903,84.976,533600004.0
2005-09-13 18:39:00,84.947,84.987,84.931,84.971,308699999.0
2005-09-13 18:40:00,84.979,84.983,84.936,84.952,831799996.0
2005-09-13 18:41:00,84.958,84.986,84.926,84.976,785499996.0
2005-09-13 18:42:00,84.982,84.987,84.929,84.966,673499999.0
2005-09-13 18:43:00,84.985,84.985,84.926,84.96,1515799994.0
2005-09-13 18:44:00,84.978,84.987,84.933,84.933,819699992.0
2005-09-13 18:45:00,84.956,84.978,84.925,84.925,1030599994.0
2005-09-13 18:46:00,84.947,84.959,84.927,84.942,750900000.0
2005-09-13 18:47:00,84.951,84.968,84.919,84.955,477899999.0
2005-09-13 18:48:00,84.95,84.968,84.929,84.94,672899991.0
2005-09-13 18:49:00,84.959,84.959,84.924,84.935,969199999.0
2005-09-13 18:50:00,84.924,84.957,84.912,84.931,1036400000.0
2005-09-13 18:51:00,84.935,84.957,84.91,84.948,426899997.0
2005-09-13 18:52:00,84.955,84.968,84.909,84.948,894199991.0
2005-09-13 18:53:00,84.939,84.985,84.917,84.973,755599998.0
2005-09-13 18:54:00,84.948,84.993,84.938,84.94,1124500002.0
2005-09-13 18:55:00,84.982,84.999,84.939,84.965,968100001.0
2005-09-13 18:56:00,84.968,85.01,84.965,85.003,600300001.0
2005-09-13 18:57:00,84.997,85.001,84.954,84.962,364999998.0
2005-09-13 18:58:00,84.958,85.006,84.941,84.981,1336799996.0
2005-09-13 18:59:00,84.987,84.987,84.927,84.952,802799999.0
2005-09-13 19:00:00,84.974,85.001,84.949,84.97,842099991.0
2005-09-13 19:01:00,84.968,84.996,84.92,84.949,505099999.0
2005-09-13 19:02:00,84.975,85.002,84.973,84.987,218899996.0
2005-09-13 19:03:00,84.975,85.016,84.948,84.967,645899995.0
2005-09-13 19:04:00,84.97,84.994,84.941,84.957,610499998.0
2005-09-13 19:05:00,84.942,85.008,84.942,85.008,578300003.0
2005-09-13 19:06:00,85.015,85.023,84.967,84.967,520800002.0
2005-09-13 19:07:00,84.977,85.012,84.969,84.98,1074100003.0
2005-09-13 19:08:00,84.986,85.018,84.928,84.972,822699993.0
2005-09-13 19:09:00,84.936,84.989,84.935,84.985,756200000.0
2005-09-13 19:10:00,84.951,84.99,84.921,84.936,625800002.0
2005-09-13 19:11:00,84.971,85.004,84.971,84.988,155500000.0
2005-09-13 19:12:00,84.93,84.984,84.93,84.983,266699996.0
2005-09-13 19:13:00,84.979,85.011,84.952,84.984,432899993.0
2005-09-13 19:14:00,85.002,85.015,84.965,84.986,501600006.0
2005-09-13 19:15:00,84.981,85.001,84.951,84.998,689599999.0
2005-09-13 19:16:00,85.001,85.007,84.969,84.979,323500001.0
2005-09-13 19:17:00,84.991,85.014,84.987,85.001,655800003.0
2005-09-13 19:18:00,84.963,85.023,84.953,84.978,494799999.0
2005-09-13 19:19:00,84.978,85.013,84.956,85.004,622599994.0
2005-09-13 19:20:00,84.998,85.005,84.958,84.978,501699997.0
2005-09-13 19:21:00,85.002,85.01,84.963,84.963,310199998.0
2005-09-13 19:22:00,85.004,85.007,84.905,84.954,328900005.0
2005-09-13 19:23:00,84.999,84.999,84.953,84.963,1556399996.0
2005-09-13 19:24:00,84.988,85.004,84.948,84.981,808700000.0
2005-09-13 19:25:00,84.982,84.989,84.953,84.974,1012699995.0
2005-09-13 19:26:00,84.945,84.993,84.918,84.969,1241900003.0
2005-09-13 19:27:00,84.994,84.997,84.952,84.97,1091700003.0
2005-09-13 19:28:00,84.975,85.004,84.933,84.963,592800001.0
2005-09-13 19:29:00,84.957,85.001,84.931,84.978,802599993.0
2005-09-13 19:30:00,84.963,84.996,84.948,84.976,1022399993.0
2005-09-13 19:31:00,84.976,85.011,84.962,84.994,438099998.0
2005-09-13 19:32:00,85.0,85.015,84.968,84.979,597700001.0
2005-09-13 19:33:00,84.982,84.995,84.953,84.97,515499998.0
2005-09-13 19:34:00,84.973,84.991,84.945,84.971,823199999.0
2005-09-13 19:35:00,84.992,85.011,84.971,84.974,535699996.0
2005-09-13 19:36:00,84.94,85.011,84.94,84.974,417600002.0
2005-09-13 19:37:00,84.988,85.011,84.965,84.996,203699996.0
2005-09-13 19:38:00,84.993,85.021,84.977,84.996,806199997.0
2005-09-13 19:39:00,84.958,85.004,84.948,84.993,1030899995.0
2005-09-13 19:40:00,84.995,85.01,84.965,84.965,566399996.0
2005-09-13 19:41:00,84.988,85.015,84.947,84.995,851399995.0
2005-09-13 19:42:00,84.984,85.032,84.961,84.988,661799998.0
2005-09-13 19:43:00,84.996,85.021,84.987,85.006,473299997.0
2005-09-13 19:44:00,84.995,85.037,84.985,84.993,527900000.0
2005-09-13 19:45:00,85.015,85.032,84.964,84.974,540900005.0
2005-09-13 19:46:00,85.016,85.033,84.971,84.979,388700002.0
2005-09-13 19:47:00,84.976,85.028,84.956,85.006,291200000.0
2005-09-13 19:48:00,85.009,85.048,84.991,85.036,871599998.0
2005-09-13 19:49:00,85.012,85.032,84.951,85.023,673199996.0
2005-09-13 19:50:00,84.998,85.003,84.95,84.969,604999999.0
2005-09-13 19:51:00,84.992,85.026,84.951,84.985,272900001.0
2005-09-13 19:52:00,84.997,85.015,84.963,84.994,366500003.0
2005-09-13 19:53:00,85.004,85.022,84.977,84.994,553000002.0
2005-09-13 19:54:00,85.001,85.05,84.99,85.026,885499999.0
2005-09-13 19:55:00,85.032,85.04,85.0,85.021,329500000.0
2005-09-13 19:56:00,85.012,85.037,84.998,85.025,377899996.0
2005-09-13 19:57:00,84.987,85.014,84.956,84.986,452899994.0
2005-09-13 19:58:00,84.978,85.019,84.961,85.018,809500007.0
2005-09-13 19:59:00,84.992,85.024,84.964,85.02,806900002.0
2005-09-13 20:00:00,84.987,84.995,84.958,84.971,246199999.0
2005-09-13 20:01:00,85.002,85.04,84.993,85.035,453700003.0
2005-09-13 20:02:00,85.032,85.033,84.984,85.002,598299998.0
2005-09-13 20:03:00,84.986,85.009,84.973,84.994,381599999.0
2005-09-13 20:04:00,84.993,85.016,84.96,84.971,317700001.0
2005-09-13 20:05:00,84.99,85.007,84.962,85.0,628299999.0
2005-09-13 20:06:00,84.995,85.022,84.968,84.997,650600003.0
2005-09-13 20:07:00,85.0,85.01,84.959,84.968,619000005.0
2005-09-13 20:08:00,84.995,84.995,84.944,84.976,469300003.0
2005-09-13 20:09:00,84.952,85.004,84.938,84.96,568700000.0
2005-09-13 20:10:00,84.95,84.969,84.925,84.948,732599995.0
2005-09-13 20:11:00,84.964,85.01,84.95,84.975,744699993.0
2005-09-13 20:12:00,84.993,85.02,84.967,85.0,1396299996.0
2005-09-13 20:13:00,84.989,85.01,84.958,85.001,628099998.0
2005-09-13 20:14:00,84.974,84.996,84.943,84.962,592500001.0
2005-09-13 20:15:00,84.985,84.991,84.911,84.939,737599996.0
2005-09-13 20:16:00,84.952,84.985,84.927,84.955,724599995.0
2005-09-13 20:17:00,84.965,84.979,84.917,84.958,320900000.0
2005-09-13 20:18:00,84.961,84.993,84.957,84.985,105600000.0
2005-09-13 20:19:00,84.995,85.006,84.966,84.973,319299997.0
2005-09-13 20:20:00,84.941,85.016,84.941,85.013,733199995.0
2005-09-13 20:21:00,85.002,85.012,84.98,84.995,436299999.0
2005-09-13 20:22:00,85.0,85.024,84.977,85.005,745699997.0
2005-09-13 20:23:00,85.005,85.021,84.955,84.995,446800001.0
2005-09-13 20:24:00,85.003,85.02,84.969,84.992,421200000.0
2005-09-13 20:25:00,84.985,85.013,84.963,84.97,523599994.0
2005-09-13 20:26:00,84.976,85.016,84.961,84.977,595999997.0
2005-09-13 20:27:00,85.002,85.024,84.974,85.013,508300005.0
2005-09-13 20:28:00,84.942,85.005,84.936,84.98,1041300002.0
2005-09-13 20:29:00,84.968,85.021,84.963,84.976,1560400006.0
2005-09-13 20:30:00,85.013,85.029,84.998,84.999,1466900011.0
2005-09-13 20:31:00,84.999,85.036,84.968,85.015,1049100000.0
2005-09-13 20:32:00,85.013,85.048,84.972,85.006,1214200005.0
2005-09-13 20:33:00,85.016,85.038,84.982,85.027,649900003.0
2005-09-13 20:34:00,85.013,85.022,84.966,84.966,392299999.0
2005-09-13 20:35:00,85.021,85.024,84.973,84.996,500500001.0
2005-09-13 20:36:00,85.022,85.037,84.981,84.995,466500002.0
2005-09-13 20:37:00,85.023,85.044,84.98,84.998,474999998.0
2005-09-13 20:38:00,85.022,85.064,84.999,85.035,818099998.0
2005-09-13 20:39:00,85.019,85.051,84.998,85.032,558599999.0
2005-09-13 20:40:00,85.019,85.042,84.983,85.021,1494499995.0
2005-09-13 20:41:00,85.045,85.067,85.017,85.043,862100002.0
2005-09-13 20:42:00,85.049,85.049,84.995,85.025,1041000000.0
2005-09-13 20:43:00,85.039,85.078,85.03,85.065,795800000.0
2005-09-13 20:44:00,85.007,85.056,85.007,85.056,744800004.0
2005-09-13 20:45:00,85.038,85.067,85.008,85.064,650800000.0
2005-09-13 20:46:00,85.069,85.089,85.02,85.038,579000000.0
2005-09-13 20:47:00,85.061,85.078,85.032,85.078,1077299990.0
2005-09-13 20:48:00,85.054,85.076,84.996,85.061,692699997.0
2005-09-13 20:49:00,85.045,85.07,85.019,85.043,509400004.0
2005-09-13 20:50:00,85.064,85.067,85.02,85.051,1057699999.0
2005-09-13 20:51:00,85.041,85.079,85.035,85.065,399799996.0
2005-09-13 20:52:00,85.046,85.065,85.0,85.035,469099999.0
2005-09-13 20:53:00,85.036,85.059,85.028,85.043,1045399997.0
2005-09-13 20:54:00,85.007,85.046,85.003,85.031,524600000.0
2005-09-13 20:55:00,85.031,85.043,84.999,85.001,1157900002.0
2005-09-13 20:56:00,85.039,85.058,85.002,85.01,655399999.0
2005-09-13 20:57:00,85.016,85.037,84.994,85.02,854400001.0
2005-09-13 20:58:00,84.978,85.03,84.963,84.984,1154299997.0
2005-09-13 20:59:00,84.995,85.016,84.975,84.986,1066599997.0
2005-09-13 21:00:00,84.968,85.019,84.957,84.966,980399999.0
2005-09-13 21:01:00,85.015,85.028,84.968,84.978,1076099999.0
2005-09-13 21:02:00,84.977,85.029,84.977,84.991,532299995.0
2005-09-13 21:03:00,84.991,85.011,84.962,85.011,452099996.0
2005-09-13 21:04:00,84.982,85.002,84.947,84.967,483799999.0
2005-09-13 21:05:00,84.934,84.993,84.934,84.955,863599998.0
2005-09-13 21:06:00,84.985,85.011,84.946,84.946,632799997.0
2005-09-13 21:07:00,84.992,85.01,84.952,84.952,760000002.0
2005-09-13 21:08:00,84.958,85.018,84.948,84.985,789100004.0
2005-09-13 21:09:00,85.002,85.003,84.967,84.973,303199995.0
2005-09-13 21:10:00,84.997,85.005,84.94,84.96,773999989.0
2005-09-13 21:11:00,84.947,84.999,84.931,84.956,597699993.0
2005-09-13 21:12:00,85.006,85.015,84.977,84.986,271999996.0
2005-09-13 21:13:00,84.978,85.004,84.962,84.962,339600001.0
2005-09-13 21:14:00,84.985,85.017,84.967,84.999,616100000.0
2005-09-13 21:15:00,84.953,85.0,84.938,84.987,827600004.0
2005-09-13 21:16:00,84.956,85.014,84.938,84.962,829000000.0
2005-09-13 21:17:00,84.971,85.011,84.959,84.998,874799998.0
2005-09-13 21:18:00,84.98,85.022,84.947,85.006,560200003.0
2005-09-13 21:19:00,84.997,85.023,84.978,85.023,619799996.0
2005-09-13 21:20:00,84.986,85.045,84.975,85.023,1302700002.0
2005-09-13 21:21:00,85.029,85.04,84.986,84.988,953999997.0
2005-09-13 21:22:00,85.016,85.038,84.994,85.026,945600005.0
2005-09-13 21:23:00,84.99,85.032,84.98,85.031,635400001.0
2005-09-13 21:24:00,85.007,85.039,84.988,85.009,599900002.0
2005-09-13 21:25:00,85.013,85.049,84.947,84.992,996699996.0
2005-09-13 21:26:00,85.023,85.045,84.988,85.026,503600001.0
2005-09-13 21:27:00,85.019,85.052,85.008,85.029,438999997.0
2005-09-13 21:28:00,84.983,85.027,84.979,85.013,350799997.0
2005-09-13 21:29:00,85.026,85.053,85.01,85.043,647099997.0
2005-09-13 21:30:00,85.01,85.042,84.973,84.988,322400000.0
2005-09-13 21:31:00,85.035,85.049,84.991,85.028,302800003.0
2005-09-13 21:32:00,85.029,85.043,84.977,85.012,484899993.0
2005-09-13 21:33:00,85.021,85.051,85.011,85.049,446700001.0
2005-09-13 21:34:00,85.046,85.046,84.997,85.004,209800002.0
2005-09-13 21:35:00,85.003,85.03,84.985,85.003,389199997.0
2005-09-13 21:36:00,85.004,85.025,84.975,84.996,501199997.0
2005-09-13 21:37:00,85.0,85.03,84.981,85.003,551600000.0
2005-09-13 21:38:00,84.989,85.03,84.98,84.995,217599999.0
2005-09-13 21:39:00,84.997,85.042,84.967,84.999,385000005.0
2005-09-13 21:40:00,84.996,85.041,84.975,84.988,449699997.0
2005-09-13 21:41:00,85.004,85.03,84.978,85.009,312199997.0
2005-09-13 21:42:00,84.976,85.024,84.966,85.007,368900000.0
2005-09-13 21:43:00,85.019,85.02,84.976,84.999,309100002.0
2005-09-13 21:44:00,84.985,85.027,84.969,85.008,1063899994.0
2005-09-13 21:45:00,84.983,85.034,84.983,84.997,347499995.0
2005-09-13 21:46:00,85.019,85.034,84.973,84.973,178800000.0
2005-09-13 21:47:00,84.991,85.033,84.978,84.983,411100002.0
2005-09-13 21:48:00,84.981,85.002,84.957,84.994,770499994.0
2005-09-13 21:49:00,84.975,85.002,84.961,84.988,360900001.0
2005-09-13 21:50:00,84.978,85.014,84.97,84.98,245200001.0
2005-09-13 21:51:00,84.989,85.022,84.957,84.966,381099998.0
2005-09-13 21:52:00,84.963,85.002,84.963,84.975,220399997.0
2005-09-13 21:53:00,84.984,85.003,84.936,84.99,475099998.0
2005-09-13 21:54:00,85.0,85.03,85.0,85.03,288900000.0
2005-09-13 21:55:00,84.977,85.006,84.977,84.998,251199997.0
2005-09-13 21:56:00,84.965,85.011,84.953,84.967,265400001.0
2005-09-13 21:57:00,84.99,84.993,84.945,84.952,211899998.0
2005-09-13 21:58:00,84.954,85.0,84.954,85.0,140000000.0
2005-09-13 21:59:00,84.997,85.006,84.945,84.967,419600002.0
2005-09-13 22:00:00,84.952,85.006,84.952,84.993,417100001.0
2005-09-13 22:01:00,84.962,84.989,84.948,84.974,746600004.0
2005-09-13 22:02:00,84.967,85.006,84.959,84.982,775500001.0
2005-09-13 22:03:00,84.975,85.017,84.966,84.985,396500000.0
2005-09-13 22:04:00,84.982,85.023,84.962,85.006,609300000.0
2005-09-13 22:05:00,84.988,85.017,84.972,84.972,216900000.0
2005-09-13 22:06:00,84.955,85.005,84.949,84.993,272599996.0
2005-09-13 22:07:00,84.986,85.018,84.967,84.984,270399999.0
2005-09-13 22:08:00,84.977,85.005,84.974,84.982,177699996.0
2005-09-13 22:09:00,85.001,85.024,84.994,85.017,163500001.0
2005-09-13 22:10:00,85.005,85.016,84.97,84.993,114099998.0
2005-09-13 22:11:00,85.007,85.017,84.968,84.997,488499996.0
2005-09-13 22:12:00,84.989,85.035,84.976,84.976,376799996.0
2005-09-13 22:13:00,84.98,85.034,84.963,84.993,479399995.0
2005-09-13 22:14:00,85.023,85.028,84.986,84.986,213299997.0
2005-09-13 22:15:00,84.982,85.023,84.981,85.007,191700000.0
2005-09-13 22:16:00,84.98,85.028,84.97,85.006,463999999.0
2005-09-13 22:17:00,84.979,85.015,84.974,85.008,132600000.0
2005-09-13 22:18:00,84.961,85.004,84.937,84.937,387199999.0
2005-09-13 22:19:00,84.951,84.984,84.939,84.955,302400000.0
2005-09-13 22:20:00,84.966,84.982,84.942,84.942,323900002.0
2005-09-13 22:21:00,84.978,84.991,84.959,84.965,277900005.0
2005-09-13 22:22:00,84.974,85.014,84.957,84.973,398800000.0
2005-09-13 22:23:00,84.99,84.994,84.958,84.984,392000003.0
2005-09-13 22:24:00,84.979,85.013,84.955,84.989,239799999.0
2005-09-13 22:25:00,84.984,85.007,84.963,84.977,187000000.0
2005-09-13 22:26:00,84.965,84.987,84.955,84.972,266299999.0
2005-09-13 22:27:00,84.98,85.004,84.942,84.977,777000001.0
2005-09-13 22:28:00,84.967,84.99,84.947,84.979,393399993.0
2005-09-13 22:29:00,84.987,85.005,84.952,84.959,227199998.0
2005-09-13 22:30:00,84.966,84.994,84.952,84.966,176400000.0
2005-09-13 22:31:00,84.964,84.996,84.937,84.97,520500002.0
2005-09-13 22:32:00,84.979,84.983,84.943,84.943,335199998.0
2005-09-13 22:33:00,84.98,84.991,84.924,84.941,764400002.0
2005-09-13 22:34:00,84.935,84.974,84.916,84.97,475000001.0
2005-09-13 22:35:00,84.953,84.995,84.933,84.961,234799997.0
2005-09-13 22:36:00,84.967,84.992,84.95,84.956,483199998.0
2005-09-13 22:37:00,84.969,84.989,84.95,84.973,205300001.0
2005-09-13 22:38:00,84.979,84.992,84.948,84.977,146000001.0
2005-09-13 22:39:00,84.976,84.998,84.95,84.967,296399999.0
2005-09-13 22:40:00,84.961,85.004,84.954,84.992,336500008.0
2005-09-13 22:41:00,84.964,85.01,84.958,85.001,251099999.0
2005-09-13 22:42:00,84.981,85.015,84.965,84.981,178900002.0
2005-09-13 22:43:00,84.985,84.995,84.951,84.972,230700000.0
2005-09-13 22:44:00,84.957,84.999,84.933,84.957,446200001.0
2005-09-13 22:45:00,84.947,85.005,84.941,84.967,400400000.0
2005-09-13 22:46:00,84.941,84.992,84.939,84.965,277499999.0
2005-09-13 22:47:00,84.95,85.004,84.936,84.951,295399999.0
2005-09-13 22:48:00,84.958,84.998,84.935,84.937,331299995.0
2005-09-13 22:49:00,84.944,84.99,84.931,84.97,179499999.0
2005-09-13 22:50:00,85.018,85.025,84.986,85.008,244299996.0
2005-09-13 22:51:00,84.99,85.026,84.975,84.986,377300003.0
2005-09-13 22:52:00,84.997,85.03,84.982,85.007,138000001.0
2005-09-13 22:53:00,85.001,85.019,84.956,84.978,396199996.0
2005-09-13 22:54:00,84.99,85.017,84.93,84.991,337800000.0
2005-09-13 22:55:00,84.988,84.991,84.947,84.958,283299998.0
2005-09-13 22:56:00,84.976,84.985,84.947,84.961,196500000.0
2005-09-13 22:57:00,84.926,84.974,84.887,84.974,419599999.0
2005-09-13 22:58:00,84.924,84.972,84.902,84.96,177800001.0
2005-09-13 22:59:00,84.945,84.987,84.876,84.926,456900001.0
2005-09-13 23:00:00,84.962,84.989,84.941,84.962,163600000.0
2005-09-13 23:01:00,84.931,84.968,84.89,84.956,216099998.0
2005-09-13 23:02:00,84.919,84.952,84.909,84.924,239200000.0
2005-09-13 23:03:00,84.934,84.976,84.928,84.943,151900003.0
2005-09-13 23:04:00,85.002,85.013,84.948,84.951,215200000.0
2005-09-13 23:05:00,84.943,84.978,84.943,84.959,155000000.0
2005-09-13 23:06:00,84.927,84.985,84.927,84.949,303199999.0
2005-09-13 23:07:00,84.947,84.973,84.938,84.973,245099998.0
2005-09-13 23:08:00,84.98,84.997,84.953,84.955,237600001.0
2005-09-13 23:09:00,84.964,84.981,84.94,84.951,226799995.0
2005-09-13 23:10:00,84.987,85.003,84.96,84.973,262799996.0
2005-09-13 23:11:00,85.017,85.035,84.978,84.984,230599999.0
2005-09-13 23:12:00,84.994,85.034,84.994,85.025,158300000.0
2005-09-13 23:13:00,85.005,85.073,85.003,85.067,151499997.0
2005-09-13 23:14:00,85.037,85.089,85.036,85.057,284299995.0
2005-09-13 23:15:00,85.059,85.084,85.021,85.043,211199998.0
2005-09-13 23:16:00,85.084,85.092,85.052,85.052,233099999.0
2005-09-13 23:17:00,85.1,85.103,85.06,85.063,204599999.0
2005-09-13 23:18:00,85.003,85.081,84.95,85.055,271400002.0
2005-09-13 23:19:00,85.075,85.076,85.041,85.059,212400003.0
2005-09-13 23:20:00,85.058,85.084,85.032,85.058,284099999.0
2005-09-13 23:21:00,85.057,85.087,85.013,85.027,203699999.0
2005-09-13 23:22:00,85.013,85.037,84.999,85.037,149200000.0
2005-09-13 23:23:00,85.051,85.051,84.99,84.99,287899998.0
2005-09-13 23:24:00,85.006,85.074,84.998,85.058,147800002.0
2005-09-13 23:25:00,85.072,85.085,85.046,85.061,112500001.0
2005-09-13 23:26:00,85.074,85.08,85.036,85.059,131900000.0
2005-09-13 23:27:00,85.073,85.111,85.063,85.099,231899998.0
2005-09-13 23:28:00,85.079,85.109,85.07,85.109,113900001.0
2005-09-13 23:29:00,85.101,85.14,85.087,85.125,155899999.0
2005-09-13 23:30:00,85.11,85.135,85.087,85.118,161900001.0
2005-09-13 23:31:00,85.102,85.132,85.08,85.109,145999999.0
2005-09-13 23:32:00,85.068,85.124,85.068,85.124,298100007.0
2005-09-13 23:33:00,85.085,85.119,85.056,85.101,107100000.0
2005-09-13 23:34:00,85.094,85.117,85.046,85.063,358800001.0
2005-09-13 23:35:00,85.054,85.082,85.038,85.055,264299999.0
2005-09-13 23:36:00,85.059,85.084,85.04,85.061,211499999.0
2005-09-13 23:37:00,85.096,85.097,85.038,85.054,126100000.0
2005-09-13 23:38:00,85.031,85.091,85.031,85.076,177400002.0
2005-09-13 23:39:00,85.057,85.082,84.976,85.055,114100000.0
2005-09-13 23:40:00,85.069,85.088,85.051,85.056,245900001.0
2005-09-13 23:41:00,85.055,85.085,85.041,85.085,298000001.0
2005-09-13 23:42:00,85.014,85.083,85.014,85.083,267399999.0
2005-09-13 23:43:00,85.058,85.081,85.035,85.06,182400000.0
2005-09-13 23:44:00,85.097,85.102,85.066,85.082,271599999.0
2005-09-13 23:45:00,85.084,85.084,85.046,85.048,180199998.0
2005-09-13 23:46:00,85.079,85.079,85.011,85.011,241000001.0
2005-09-13 23:47:00,85.072,85.1,85.05,85.054,173299999.0
2005-09-13 23:48:00,85.034,85.074,85.004,85.074,183999997.0
2005-09-13 23:49:00,85.063,85.063,85.018,85.021,117399999.0
2005-09-13 23:50:00,85.037,85.05,85.014,85.014,134700002.0
2005-09-13 23:51:00,85.026,85.06,84.991,85.032,136300000.0
2005-09-13 23:52:00,85.023,85.077,85.014,85.075,248699999.0
2005-09-13 23:53:00,85.061,85.069,85.035,85.047,155800001.0
2005-09-13 23:54:00,85.047,85.066,85.039,85.059,59200000.0
2005-09-13 23:55:00,85.071,85.071,85.038,85.045,233099994.0
2005-09-13 23:56:00,85.023,85.049,85.007,85.049,163899999.0
2005-09-13 23:57:00,85.032,85.061,85.026,85.042,269799998.0
2005-09-13 23:58:00,85.057,85.057,85.016,85.016,185299997.0
2005-09-13 23:59:00,85.052,85.053,85.018,85.023,335399998.0
2005-09-14 00:00:00,85.035,85.057,85.019,85.041,171200002.0
2005-09-14 00:01:00,85.074,85.074,85.042,85.054,204699997.0
2005-09-14 00:02:00,85.05,85.063,85.029,85.043,150500001.0
2005-09-14 00:03:00,85.048,85.069,85.025,85.054,131300002.0
2005-09-14 00:04:00,85.048,85.065,85.008,85.051,144300000.0
2005-09-14 00:05:00,85.01,85.051,85.01,85.051,213000000.0
2005-09-14 00:06:00,85.018,85.05,84.993,85.031,168800003.0
2005-09-14 00:07:00,85.029,85.054,85.011,85.023,246199998.0
2005-09-14 00:08:00,85.027,85.042,85.011,85.013,136800000.0
2005-09-14 00:09:00,85.042,85.043,85.005,85.015,232900002.0
2005-09-14 00:10:00,85.006,85.059,85.006,85.048,191700001.0
2005-09-14 00:11:00,85.045,85.058,85.022,85.041,185200002.0
2005-09-14 00:12:00,85.023,85.052,85.015,85.042,125099998.0
2005-09-14 00:13:00,85.007,85.045,85.001,85.045,295199995.0
2005-09-14 00:14:00,85.043,85.043,84.996,85.019,226300001.0
2005-09-14 00:15:00,85.003,85.096,84.999,85.073,169500001.0
2005-09-14 00:16:00,85.063,85.077,85.057,85.074,162400001.0
2005-09-14 00:17:00,85.04,85.06,85.028,85.06,69400000.0
2005-09-14 00:18:00,85.059,85.076,85.021,85.034,163400000.0
2005-09-14 00:19:00,85.045,85.071,85.041,85.053,237499996.0
2005-09-14 00:20:00,85.044,85.075,85.03,85.075,174500001.0
2005-09-14 00:21:00,85.045,85.078,85.015,85.029,285900002.0
2005-09-14 00:22:00,85.078,85.11,85.075,85.11,363699998.0
2005-09-14 00:23:00,85.105,85.113,85.065,85.083,430899993.0
2005-09-14 00:24:00,85.095,85.095,85.055,85.055,227699995.0
2005-09-14 00:25:00,85.089,85.094,85.056,85.072,124200001.0
2005-09-14 00:26:00,85.088,85.099,85.068,85.072,166499998.0
2005-09-14 00:27:00,85.068,85.089,85.043,85.089,185700001.0
2005-09-14 00:28:00,85.083,85.096,85.062,85.065,282600002.0
2005-09-14 00:29:00,85.094,85.094,85.057,85.079,130699999.0
2005-09-14 00:30:00,85.048,85.077,85.047,85.051,135099998.0
2005-09-14 00:31:00,85.063,85.104,85.042,85.082,216799998.0
2005-09-14 00:32:00,85.042,85.088,85.036,85.078,162599999.0
2005-09-14 00:33:00,85.068,85.088,85.052,85.062,196200003.0
2005-09-14 00:34:00,85.052,85.081,85.035,85.043,193499997.0
2005-09-14 00:35:00,85.032,85.094,85.029,85.063,203099997.0
2005-09-14 00:36:00,85.047,85.094,85.043,85.07,195600003.0
2005-09-14 00:37:00,85.082,85.101,85.058,85.058,190200000.0
2005-09-14 00:38:00,85.061,85.095,85.045,85.073,220999999.0
2005-09-14 00:39:00,85.092,85.112,85.067,85.089,180200002.0
2005-09-14 00:40:00,85.089,85.104,85.073,85.073,203100000.0
2005-09-14 00:41:00,85.085,85.099,85.06,85.091,152700003.0
2005-09-14 00:42:00,85.07,85.102,85.051,85.064,350999998.0
2005-09-14 00:43:00,85.084,85.087,85.04,85.053,218100000.0
2005-09-14 00:44:00,85.069,85.087,85.045,85.045,241700000.0
2005-09-14 00:45:00,85.039,85.099,85.037,85.09,191799997.0
2005-09-14 00:46:00,85.048,85.099,85.043,85.073,248099995.0
2005-09-14 00:47:00,85.07,85.108,85.055,85.083,167900001.0
2005-09-14 00:48:00,85.075,85.099,85.054,85.075,178300000.0
2005-09-14 00:49:00,85.053,85.098,85.047,85.067,275899998.0
2005-09-14 00:50:00,85.117,85.117,85.068,85.086,222599996.0
2005-09-14 00:51:00,85.084,85.089,85.032,85.063,177900001.0
2005-09-14 00:52:00,85.065,85.099,85.054,85.081,165399998.0
2005-09-14 00:53:00,85.096,85.136,85.075,85.119,131899999.0
2005-09-14 00:54:00,85.131,85.131,85.103,85.103,202799996.0
2005-09-14 00:55:00,85.088,85.148,85.087,85.148,172900000.0
2005-09-14 00:56:00,85.139,85.149,85.101,85.135,153400001.0
2005-09-14 00:57:00,85.141,85.143,85.11,85.11,168299998.0
2005-09-14 00:58:00,85.088,85.114,85.078,85.097,270799994.0
2005-09-14 00:59:00,85.087,85.109,85.076,85.108,139499998.0
2005-09-14 01:00:00,85.096,85.115,85.063,85.08,355199998.0
2005-09-14 01:01:00,85.062,85.088,85.052,85.077,195500001.0
2005-09-14 01:02:00,85.039,85.094,85.039,85.094,227599994.0
2005-09-14 01:03:00,85.052,85.103,85.052,85.103,109600002.0
2005-09-14 01:04:00,85.123,85.123,85.071,85.077,144400001.0
2005-09-14 01:05:00,85.113,85.126,85.091,85.126,100900001.0
2005-09-14 01:06:00,85.128,85.145,85.106,85.136,152399999.0
2005-09-14 01:07:00,85.127,85.152,85.123,85.145,212699998.0
2005-09-14 01:08:00,85.1,85.136,85.092,85.131,268699998.0
2005-09-14 01:09:00,85.116,85.125,85.096,85.112,188100001.0
2005-09-14 01:10:00,85.108,85.127,85.1,85.11,182500000.0
2005-09-14 01:11:00,85.117,85.126,85.094,85.096,164600000.0
2005-09-14 01:12:00,85.133,85.133,85.1,85.102,128699998.0
2005-09-14 01:13:00,85.114,85.139,85.096,85.119,223200001.0
2005-09-14 01:14:00,85.123,85.153,85.1,85.126,317799995.0
2005-09-14 01:15:00,85.121,85.14,85.1,85.118,99400002.0
2005-09-14 01:16:00,85.109,85.149,85.108,85.123,229000001.0
2005-09-14 01:17:00,85.143,85.161,85.109,85.129,326900001.0
2005-09-14 01:18:00,85.119,85.178,85.119,85.178,209199997.0
2005-09-14 01:19:00,85.191,85.191,85.149,85.16,210300001.0
2005-09-14 01:20:00,85.14,85.163,85.114,85.14,178100001.0
2005-09-14 01:21:00,85.185,85.185,85.154,85.154,147600000.0
2005-09-14 01:22:00,85.14,85.161,85.121,85.159,157899997.0
2005-09-14 01:23:00,85.133,85.155,85.111,85.155,113500001.0
2005-09-14 01:24:00,85.146,85.162,85.121,85.131,214500001.0
2005-09-14 01:25:00,85.129,85.149,85.109,85.118,223800001.0
2005-09-14 01:26:00,85.125,85.151,85.102,85.123,166400002.0
2005-09-14 01:27:00,85.167,85.167,85.129,85.138,139600000.0
2005-09-14 01:28:00,85.163,85.168,85.133,85.148,175399997.0
2005-09-14 01:29:00,85.16,85.186,85.127,85.164,202100000.0
2005-09-14 01:30:00,85.18,85.197,85.147,85.16,163100000.0
2005-09-14 01:31:00,85.168,85.191,85.154,85.187,330600002.0
2005-09-14 01:32:00,85.171,85.19,85.149,85.19,229899998.0
2005-09-14 01:33:00,85.176,85.194,85.155,85.189,255499998.0
2005-09-14 01:34:00,85.182,85.199,85.156,85.17,148699999.0
2005-09-14 01:35:00,85.194,85.2,85.176,85.176,108300001.0
2005-09-14 01:36:00,85.187,85.202,85.167,85.183,284000002.0
2005-09-14 01:37:00,85.143,85.162,85.129,85.145,223200000.0
2005-09-14 01:38:00,85.117,85.145,85.101,85.13,160200001.0
2005-09-14 01:39:00,85.154,85.154,85.118,85.137,189700001.0
2005-09-14 01:40:00,85.134,85.155,85.119,85.14,205000001.0
2005-09-14 01:41:00,85.12,85.142,85.092,85.122,178699999.0
2005-09-14 01:42:00,85.109,85.149,85.103,85.144,126999998.0
2005-09-14 01:43:00,85.133,85.158,85.116,85.122,149199999.0
2005-09-14 01:44:00,85.146,85.154,85.114,85.124,188599997.0
2005-09-14 01:45:00,85.113,85.149,85.113,85.139,139199997.0
2005-09-14 01:46:00,85.128,85.16,85.115,85.141,196100000.0
2005-09-14 01:47:00,85.136,85.17,85.125,85.17,201300001.0
2005-09-14 01:48:00,85.134,85.166,85.126,85.135,228800002.0
2005-09-14 01:49:00,85.159,85.165,85.13,85.142,174699998.0
2005-09-14 01:50:00,85.147,85.167,85.131,85.162,162500001.0
2005-09-14 01:51:00,85.144,85.164,85.13,85.159,132100000.0
2005-09-14 01:52:00,85.15,85.167,85.122,85.135,325000003.0
2005-09-14 01:53:00,85.165,85.186,85.148,85.161,155800001.0
2005-09-14 01:54:00,85.157,85.181,85.132,85.149,147099999.0
2005-09-14 01:55:00,85.171,85.177,85.151,85.163,174100000.0
2005-09-14 01:56:00,85.157,85.165,85.133,85.133,182099999.0
2005-09-14 01:57:00,85.182,85.184,85.119,85.119,165600001.0
2005-09-14 01:58:00,85.182,85.182,85.137,85.161,151300002.0
2005-09-14 01:59:00,85.148,85.174,85.13,85.165,354699999.0
2005-09-14 02:00:00,85.151,85.167,85.141,85.167,118699999.0
2005-09-14 02:01:00,85.155,85.155,85.118,85.13,252000004.0
2005-09-14 02:02:00,85.135,85.135,85.102,85.102,149999999.0
2005-09-14 02:03:00,85.111,85.138,85.09,85.137,255599997.0
2005-09-14 02:04:00,85.102,85.149,85.088,85.14,277400000.0
2005-09-14 02:05:00,85.11,85.129,85.089,85.121,147500001.0
2005-09-14 02:06:00,85.11,85.127,85.081,85.116,261000001.0
2005-09-14 02:07:00,85.115,85.126,85.09,85.12,356299998.0
2005-09-14 02:08:00,85.138,85.138,85.093,85.108,209800000.0
2005-09-14 02:09:00,85.119,85.145,85.108,85.126,171200000.0
2005-09-14 02:10:00,85.12,85.12,85.089,85.091,188700001.0
2005-09-14 02:11:00,85.076,85.121,85.071,85.115,173300001.0
2005-09-14 02:12:00,85.12,85.136,85.107,85.11,349400000.0
2005-09-14 02:13:00,85.105,85.105,85.066,85.077,238499998.0
2005-09-14 02:14:00,85.101,85.101,85.07,85.076,213299998.0
2005-09-14 02:15:00,85.085,85.115,85.059,85.072,259200000.0
2005-09-14 02:16:00,85.083,85.104,85.083,85.095,135800000.0
2005-09-14 02:17:00,85.054,85.093,85.043,85.086,147799998.0
2005-09-14 02:18:00,85.091,85.12,85.056,85.079,114899999.0
2005-09-14 02:19:00,85.083,85.122,85.073,85.122,206799999.0
2005-09-14 02:20:00,85.102,85.12,85.076,85.082,224500003.0
2005-09-14 02:21:00,85.075,85.093,85.055,85.074,246499997.0
2005-09-14 02:22:00,85.096,85.106,85.068,85.068,175900000.0
2005-09-14 02:23:00,85.108,85.129,85.069,85.085,222300000.0
2005-09-14 02:24:00,85.063,85.13,85.043,85.106,164499999.0
2005-09-14 02:25:00,85.123,85.123,85.08,85.086,214700003.0
2005-09-14 02:26:00,85.072,85.113,85.071,85.082,245499997.0
2005-09-14 02:27:00,85.08,85.101,85.039,85.059,137899999.0
2005-09-14 02:28:00,85.068,85.087,85.056,85.075,187099999.0
2005-09-14 02:29:00,85.063,85.104,85.05,85.095,143600000.0
2005-09-14 02:30:00,85.078,85.096,85.051,85.095,107200000.0
2005-09-14 02:31:00,85.084,85.084,85.04,85.058,243699997.0
2005-09-14 02:32:00,85.037,85.107,85.037,85.096,235199999.0
2005-09-14 02:33:00,85.088,85.088,85.039,85.039,254500001.0
2005-09-14 02:34:00,85.02,85.049,85.016,85.034,153800001.0
2005-09-14 02:35:00,85.008,85.05,85.008,85.043,139299999.0
2005-09-14 02:36:00,85.011,85.039,85.007,85.039,81900000.0
2005-09-14 02:37:00,85.044,85.044,84.997,85.0,247500003.0
2005-09-14 02:38:00,85.018,85.039,84.998,85.039,275999999.0
2005-09-14 02:39:00,85.042,85.049,84.983,84.983,251500002.0
2005-09-14 02:40:00,85.05,85.052,85.024,85.039,70400000.0
2005-09-14 02:41:00,85.045,85.059,84.994,85.037,219000000.0
2005-09-14 02:42:00,85.028,85.06,85.008,85.02,154400001.0
2005-09-14 02:43:00,84.998,85.026,84.992,85.021,287300002.0
2005-09-14 02:44:00,84.995,85.013,84.99,85.012,141000000.0
2005-09-14 02:45:00,85.005,85.026,84.987,85.014,276299996.0
2005-09-14 02:46:00,85.032,85.032,84.994,84.994,160900000.0
2005-09-14 02:47:00,84.985,85.019,84.981,85.012,307300003.0
2005-09-14 02:48:00,85.034,85.068,85.034,85.068,125199998.0
2005-09-14 02:49:00,85.069,85.079,85.034,85.044,141699999.0
2005-09-14 02:50:00,85.059,85.082,85.044,85.07,253399996.0
2005-09-14 02:51:00,85.036,85.071,85.014,85.05,150500000.0
2005-09-14 02:52:00,85.051,85.071,85.041,85.068,186699999.0
2005-09-14 02:53:00,85.084,85.087,85.056,85.066,198800000.0
2005-09-14 02:54:00,85.056,85.094,85.052,85.094,177700000.0
2005-09-14 02:55:00,85.097,85.097,85.069,85.073,196400001.0
2005-09-14 02:56:00,85.07,85.097,85.058,85.09,150799999.0
2005-09-14 02:57:00,85.102,85.104,85.061,85.095,296799998.0
2005-09-14 02:58:00,85.094,85.108,85.072,85.089,180599998.0
2005-09-14 02:59:00,85.069,85.103,85.068,85.08,159399999.0
2005-09-14 03:00:00,85.097,85.097,85.063,85.074,182299997.0
2005-09-14 03:01:00,85.09,85.103,85.07,85.084,207199999.0
2005-09-14 03:02:00,85.065,85.084,85.06,85.079,126900003.0
2005-09-14 03:03:00,85.078,85.078,85.032,85.054,214199998.0
2005-09-14 03:04:00,85.055,85.075,85.022,85.039,121899998.0
2005-09-14 03:05:00,85.019,85.071,85.012,85.048,169999999.0
2005-09-14 03:06:00,85.077,85.077,85.033,85.048,242400003.0
2005-09-14 03:07:00,85.085,85.098,85.052,85.058,199499998.0
2005-09-14 03:08:00,85.094,85.094,85.041,85.041,376599999.0
2005-09-14 03:09:00,85.06,85.06,85.026,85.029,158900002.0
2005-09-14 03:10:00,85.042,85.042,84.986,85.009,146600001.0
2005-09-14 03:11:00,85.014,85.036,85.002,85.026,150300002.0
2005-09-14 03:12:00,85.035,85.052,85.005,85.022,237800002.0
2005-09-14 03:13:00,85.015,85.041,85.015,85.035,160000001.0
2005-09-14 03:14:00,85.037,85.046,85.007,85.023,206299999.0
2005-09-14 03:15:00,85.006,85.041,85.002,85.041,180199996.0
2005-09-14 03:16:00,85.027,85.05,85.027,85.042,268900001.0
2005-09-14 03:17:00,85.047,85.055,84.99,84.99,238100000.0
2005-09-14 03:18:00,85.024,85.068,85.019,85.047,133200000.0
2005-09-14 03:19:00,85.036,85.089,85.036,85.08,107900001.0
2005-09-14 03:20:00,85.056,85.082,85.029,85.029,147399999.0
2005-09-14 03:21:00,85.082,85.082,85.009,85.009,183200000.0
2005-09-14 03:22:00,85.069,85.085,85.062,85.077,231799998.0
2005-09-14 03:23:00,85.065,85.095,85.036,85.077,99600000.0
2005-09-14 03:24:00,85.106,85.111,85.078,85.078,161299998.0
2005-09-14 03:25:00,85.089,85.107,85.077,85.098,317499998.0
2005-09-14 03:26:00,85.111,85.117,85.066,85.066,170300000.0
2005-09-14 03:27:00,85.108,85.108,85.055,85.055,72000000.0
2005-09-14 03:28:00,85.097,85.097,85.069,85.072,104200001.0
2005-09-14 03:29:00,85.083,85.104,85.073,85.097,421899999.0
2005-09-14 03:30:00,85.086,85.091,85.064,85.07,153100000.0
2005-09-14 03:31:00,85.078,85.097,85.055,85.061,220200001.0
2005-09-14 03:32:00,85.053,85.083,85.051,85.077,153800001.0
2005-09-14 03:33:00,85.054,85.065,85.03,85.045,241200000.0
2005-09-14 03:34:00,85.058,85.072,85.018,85.072,243600000.0
2005-09-14 03:35:00,85.069,85.076,85.011,85.025,179199999.0
2005-09-14 03:36:00,85.044,85.058,85.023,85.038,167999997.0
2005-09-14 03:37:00,85.061,85.061,85.003,85.024,297500000.0
2005-09-14 03:38:00,85.06,85.063,85.012,85.035,172599997.0
2005-09-14 03:39:00,85.05,85.076,85.037,85.054,192899995.0
2005-09-14 03:40:00,85.046,85.072,85.026,85.072,350900001.0
2005-09-14 03:41:00,85.053,85.075,85.05,85.065,190399998.0
2005-09-14 03:42:00,85.036,85.076,85.033,85.05,261099997.0
2005-09-14 03:43:00,85.047,85.073,84.989,85.017,205099999.0
2005-09-14 03:44:00,85.073,85.073,85.019,85.042,246199999.0
2005-09-14 03:45:00,85.064,85.07,85.031,85.032,100100002.0
2005-09-14 03:46:00,85.038,85.06,85.005,85.046,193300001.0
2005-09-14 03:47:00,85.034,85.066,85.008,85.046,244199998.0
2005-09-14 03:48:00,85.035,85.055,85.021,85.055,167899998.0
2005-09-14 03:49:00,85.038,85.064,85.03,85.064,179900000.0
2005-09-14 03:50:00,85.026,85.075,85.026,85.075,107499999.0
2005-09-14 03:51:00,85.052,85.118,85.038,85.118,147600000.0
2005-09-14 03:52:00,85.113,85.117,85.083,85.09,237699998.0
2005-09-14 03:53:00,85.039,85.093,85.039,85.074,119900000.0
2005-09-14 03:54:00,85.089,85.103,85.057,85.064,237999996.0
2005-09-14 03:55:00,85.04,85.086,85.028,85.069,145500001.0
2005-09-14 03:56:00,85.069,85.098,85.06,85.084,257699996.0
2005-09-14 03:57:00,85.064,85.096,85.055,85.074,196900002.0
2005-09-14 03:58:00,85.061,85.09,85.035,85.072,192699999.0
2005-09-14 03:59:00,85.1,85.104,85.058,85.062,157600001.0
2005-09-14 04:00:00,85.082,85.092,85.045,85.072,347400003.0
2005-09-14 04:01:00,85.052,85.072,85.035,85.055,234899999.0
2005-09-14 04:02:00,85.046,85.074,85.032,85.065,235899999.0
2005-09-14 04:03:00,85.062,85.078,85.022,85.037,152900001.0
2005-09-14 04:04:00,85.058,85.071,85.033,85.057,274800000.0
2005-09-14 04:05:00,85.015,85.06,85.013,85.06,232699996.0
2005-09-14 04:06:00,85.06,85.071,85.033,85.033,112399998.0
2005-09-14 04:07:00,85.058,85.059,85.021,85.021,241300001.0
2005-09-14 04:08:00,85.048,85.074,85.028,85.038,200799998.0
2005-09-14 04:09:00,85.048,85.089,85.042,85.089,103399999.0
2005-09-14 04:10:00,85.071,85.098,85.058,85.073,138600000.0
2005-09-14 04:11:00,85.067,85.083,85.047,85.063,119600000.0
2005-09-14 04:12:00,85.03,85.059,85.022,85.041,143000000.0
2005-09-14 04:13:00,85.033,85.077,85.03,85.066,181299998.0
2005-09-14 04:14:00,85.074,85.097,85.058,85.079,226100001.0
2005-09-14 04:15:00,85.056,85.115,85.056,85.096,227400001.0
2005-09-14 04:16:00,85.088,85.101,85.065,85.076,218299998.0
2005-09-14 04:17:00,85.056,85.097,85.045,85.073,135399999.0
2005-09-14 04:18:00,85.081,85.107,85.054,85.076,113500001.0
2005-09-14 04:19:00,85.086,85.104,85.068,85.084,192699999.0
2005-09-14 04:20:00,85.101,85.101,85.072,85.081,76499999.0
2005-09-14 04:21:00,85.101,85.112,85.087,85.087,180900000.0
2005-09-14 04:22:00,85.086,85.098,85.051,85.064,310800000.0
2005-09-14 04:23:00,85.057,85.111,85.054,85.088,173300000.0
2005-09-14 04:24:00,85.074,85.102,85.047,85.089,131300000.0
2005-09-14 04:25:00,85.073,85.106,85.054,85.09,238599999.0
2005-09-14 04:26:00,85.068,85.116,85.068,85.089,164799999.0
2005-09-14 04:27:00,85.1,85.1,85.051,85.075,99900000.0
2005-09-14 04:28:00,85.089,85.108,85.071,85.089,181399999.0
2005-09-14 04:29:00,85.073,85.103,85.056,85.069,187000000.0
2005-09-14 04:30:00,85.068,85.091,85.048,85.059,262400000.0
2005-09-14 04:31:00,85.048,85.089,85.031,85.089,221400002.0
2005-09-14 04:32:00,85.082,85.097,85.06,85.077,156899997.0
2005-09-14 04:33:00,85.041,85.087,85.033,85.059,208900000.0
2005-09-14 04:34:00,85.023,85.058,85.023,85.049,235199998.0
2005-09-14 04:35:00,85.069,85.083,85.056,85.065,112300000.0
2005-09-14 04:36:00,85.075,85.088,85.068,85.088,82900001.0
2005-09-14 04:37:00,85.043,85.096,85.043,85.096,184700001.0
2005-09-14 04:38:00,85.06,85.091,85.039,85.091,132600000.0
2005-09-14 04:39:00,85.06,85.093,85.053,85.067,168100001.0
2005-09-14 04:40:00,85.054,85.094,85.048,85.094,231500000.0
2005-09-14 04:41:00,85.073,85.101,85.061,85.101,233699999.0
2005-09-14 04:42:00,85.087,85.103,85.065,85.095,239000000.0
2005-09-14 04:43:00,85.108,85.108,85.07,85.098,118899998.0
2005-09-14 04:44:00,85.089,85.11,85.073,85.11,199000000.0
2005-09-14 04:45:00,85.1,85.115,85.075,85.099,288199997.0
2005-09-14 04:46:00,85.114,85.118,85.092,85.105,110400001.0
2005-09-14 04:47:00,85.069,85.103,85.066,85.096,162799999.0
2005-09-14 04:48:00,85.11,85.11,85.064,85.065,235699997.0
2005-09-14 04:49:00,85.071,85.096,85.055,85.08,281599997.0
2005-09-14 04:50:00,85.062,85.103,85.062,85.103,181300002.0
2005-09-14 04:51:00,85.064,85.101,85.049,85.074,185300000.0
2005-09-14 04:52:00,85.109,85.109,85.057,85.059,120200001.0
2005-09-14 04:53:00,85.073,85.108,85.068,85.108,220500000.0
2005-09-14 04:54:00,85.086,85.105,85.055,85.081,193799999.0
2005-09-14 04:55:00,85.07,85.1,85.065,85.1,144299999.0
2005-09-14 04:56:00,85.105,85.131,85.085,85.116,159599999.0
2005-09-14 04:57:00,85.128,85.128,85.097,85.101,64900000.0
2005-09-14 04:58:00,85.115,85.127,85.093,85.094,258099995.0
2005-09-14 04:59:00,85.117,85.122,85.06,85.06,128700000.0
2005-09-14 05:00:00,85.108,85.121,85.079,85.106,123800000.0
2005-09-14 05:01:00,85.083,85.111,85.067,85.082,305699996.0
2005-09-14 05:02:00,85.127,85.129,85.085,85.097,154699997.0
2005-09-14 05:03:00,85.092,85.144,85.085,85.126,247099997.0
2005-09-14 05:04:00,85.136,85.16,85.134,85.142,177799998.0
2005-09-14 05:05:00,85.145,85.18,85.122,85.154,158000000.0
2005-09-14 05:06:00,85.18,85.205,85.16,85.172,203799999.0
2005-09-14 05:07:00,85.194,85.194,85.125,85.125,166299998.0
2005-09-14 05:08:00,85.151,85.186,85.151,85.176,231599999.0
2005-09-14 05:09:00,85.144,85.174,85.13,85.152,195099998.0
2005-09-14 05:10:00,85.124,85.144,85.116,85.132,207199999.0
2005-09-14 05:11:00,85.117,85.147,85.085,85.085,201399998.0
2005-09-14 05:12:00,85.12,85.146,85.098,85.123,90799999.0
2005-09-14 05:13:00,85.128,85.152,85.113,85.133,163899998.0
2005-09-14 05:14:00,85.142,85.168,85.134,85.147,217800004.0
2005-09-14 05:15:00,85.155,85.17,85.122,85.143,221799997.0
2005-09-14 05:16:00,85.144,85.165,85.116,85.137,242699999.0
2005-09-14 05:17:00,85.12,85.163,85.12,85.146,201899997.0
2005-09-14 05:18:00,85.128,85.159,85.109,85.136,159199998.0
2005-09-14 05:19:00,85.157,85.172,85.137,85.15,114900002.0
2005-09-14 05:20:00,85.144,85.161,85.128,85.13,134100000.0
2005-09-14 05:21:00,85.155,85.164,85.128,85.138,306700002.0
2005-09-14 05:22:00,85.165,85.165,85.126,85.126,185100000.0
2005-09-14 05:23:00,85.121,85.153,85.117,85.137,258699999.0
2005-09-14 05:24:00,85.136,85.146,85.118,85.13,152399999.0
2005-09-14 05:25:00,85.14,85.159,85.111,85.142,141399999.0
2005-09-14 05:26:00,85.153,85.153,85.122,85.127,239300002.0
2005-09-14 05:27:00,85.15,85.157,85.082,85.091,184800001.0
2005-09-14 05:28:00,85.113,85.125,85.06,85.078,199199999.0
2005-09-14 05:29:00,85.105,85.124,85.084,85.094,256199999.0
2005-09-14 05:30:00,85.123,85.125,85.087,85.088,236699995.0
2005-09-14 05:31:00,85.088,85.127,85.071,85.109,192099999.0
2005-09-14 05:32:00,85.08,85.124,85.08,85.113,212200003.0
2005-09-14 05:33:00,85.097,85.133,85.086,85.133,256200000.0
2005-09-14 05:34:00,85.119,85.141,85.09,85.123,177499999.0
2005-09-14 05:35:00,85.147,85.148,85.1,85.121,244200000.0
2005-09-14 05:36:00,85.139,85.14,85.117,85.117,150800002.0
2005-09-14 05:37:00,85.108,85.147,85.097,85.105,236600000.0
2005-09-14 05:38:00,85.154,85.154,85.108,85.131,300099996.0
2005-09-14 05:39:00,85.164,85.171,85.129,85.142,161400000.0
2005-09-14 05:40:00,85.149,85.171,85.131,85.152,154100001.0
2005-09-14 05:41:00,85.163,85.181,85.145,85.155,231899998.0
2005-09-14 05:42:00,85.15,85.183,85.143,85.147,227699997.0
2005-09-14 05:43:00,85.127,85.155,85.126,85.128,288200001.0
2005-09-14 05:44:00,85.114,85.159,85.107,85.136,157800002.0
2005-09-14 05:45:00,85.151,85.153,85.115,85.138,106600001.0
2005-09-14 05:46:00,85.128,85.145,85.107,85.132,157500000.0
2005-09-14 05:47:00,85.146,85.157,85.113,85.136,131000001.0
2005-09-14 05:48:00,85.17,85.182,85.148,85.16,114800001.0
2005-09-14 05:49:00,85.157,85.182,85.15,85.17,242900000.0
2005-09-14 05:50:00,85.157,85.175,85.13,85.14,179800000.0
2005-09-14 05:51:00,85.152,85.175,85.124,85.15,139699999.0
2005-09-14 05:52:00,85.122,85.149,85.103,85.115,165300001.0
2005-09-14 05:53:00,85.143,85.153,85.121,85.122,207300000.0
2005-09-14 05:54:00,85.118,85.161,85.118,85.153,219000001.0
2005-09-14 05:55:00,85.167,85.167,85.125,85.125,148100000.0
2005-09-14 05:56:00,85.124,85.15,85.121,85.141,189400002.0
2005-09-14 05:57:00,85.167,85.167,85.117,85.127,163500003.0
2005-09-14 05:58:00,85.122,85.152,85.118,85.152,186900001.0
2005-09-14 05:59:00,85.127,85.149,85.113,85.126,153999999.0
2005-09-14 06:00:00,85.14,85.14,85.106,85.106,269600000.0
2005-09-14 06:01:00,85.137,85.157,85.118,85.153,155799999.0
2005-09-14 06:02:00,85.077,85.141,85.077,85.141,151400003.0
2005-09-14 06:03:00,85.11,85.166,85.11,85.166,257499999.0
2005-09-14 06:04:00,85.113,85.171,85.111,85.171,204700000.0
2005-09-14 06:05:00,85.168,85.168,85.131,85.137,159300002.0
2005-09-14 06:06:00,85.137,85.164,85.117,85.154,226899997.0
2005-09-14 06:07:00,85.162,85.173,85.145,85.152,161199999.0
2005-09-14 06:08:00,85.171,85.183,85.134,85.166,180900001.0
2005-09-14 06:09:00,85.177,85.198,85.153,85.18,190699998.0
2005-09-14 06:10:00,85.209,85.209,85.151,85.167,222600000.0
2005-09-14 06:11:00,85.173,85.173,85.134,85.14,178999997.0
2005-09-14 06:12:00,85.158,85.179,85.131,85.158,192299999.0
2005-09-14 06:13:00,85.147,85.147,85.091,85.102,120499999.0
2005-09-14 06:14:00,85.127,85.133,85.102,85.12,229900000.0
2005-09-14 06:15:00,85.095,85.12,85.087,85.12,221899999.0
2005-09-14 06:16:00,85.129,85.129,85.092,85.098,238399998.0
2005-09-14 06:17:00,85.126,85.152,85.126,85.152,103899999.0
2005-09-14 06:18:00,85.148,85.174,85.131,85.15,224999998.0
2005-09-14 06:19:00,85.166,85.166,85.128,85.128,85900000.0
2005-09-14 06:20:00,85.125,85.163,85.125,85.156,242500001.0
2005-09-14 06:21:00,85.159,85.167,85.136,85.147,224799996.0
2005-09-14 06:22:00,85.174,85.174,85.126,85.148,225100000.0
2005-09-14 06:23:00,85.156,85.166,85.133,85.141,170400000.0
2005-09-14 06:24:00,85.136,85.169,85.13,85.169,222699999.0
2005-09-14 06:25:00,85.151,85.168,85.146,85.159,315099996.0
2005-09-14 06:26:00,85.113,85.159,85.113,85.157,124099999.0
2005-09-14 06:27:00,85.127,85.146,85.115,85.143,106099999.0
2005-09-14 06:28:00,85.119,85.152,85.114,85.114,161299998.0
2005-09-14 06:29:00,85.145,85.145,85.097,85.111,158799999.0
2005-09-14 06:30:00,85.146,85.159,85.118,85.14,188600000.0
2005-09-14 06:31:00,85.142,85.17,85.125,85.134,149999999.0
2005-09-14 06:32:00,85.143,85.165,85.119,85.154,125899999.0
2005-09-14 06:33:00,85.179,85.179,85.139,85.139,171200000.0
2005-09-14 06:34:00,85.164,85.186,85.149,85.162,116799998.0
2005-09-14 06:35:00,85.144,85.167,85.134,85.15,291800001.0
2005-09-14 06:36:00,85.153,85.153,85.117,85.117,137499998.0
2005-09-14 06:37:00,85.135,85.162,85.128,85.142,262299998.0
2005-09-14 06:38:00,85.157,85.188,85.127,85.133,350700000.0
2005-09-14 06:39:00,85.138,85.156,85.113,85.127,151800001.0
2005-09-14 06:40:00,85.155,85.173,85.121,85.121,197300002.0
2005-09-14 06:41:00,85.115,85.161,85.113,85.161,156400000.0
2005-09-14 06:42:00,85.108,85.17,85.108,85.17,216500000.0
2005-09-14 06:43:00,85.138,85.169,85.129,85.16,223399999.0
2005-09-14 06:44:00,85.174,85.174,85.134,85.136,140300000.0
2005-09-14 06:45:00,85.147,85.168,85.137,85.162,128800001.0
2005-09-14 06:46:00,85.127,85.178,85.122,85.151,297300002.0
2005-09-14 06:47:00,85.151,85.172,85.138,85.146,79900000.0
2005-09-14 06:48:00,85.134,85.156,85.113,85.156,192299997.0
2005-09-14 06:49:00,85.126,85.152,85.101,85.122,165899996.0
2005-09-14 06:50:00,85.131,85.172,85.109,85.155,221699998.0
2005-09-14 06:51:00,85.167,85.172,85.138,85.142,221900001.0
2005-09-14 06:52:00,85.164,85.176,85.142,85.16,315499993.0
2005-09-14 06:53:00,85.149,85.17,85.132,85.139,196900001.0
2005-09-14 06:54:00,85.174,85.197,85.174,85.197,215199998.0
2005-09-14 06:55:00,85.17,85.201,85.149,85.152,275299996.0
2005-09-14 06:56:00,85.198,85.198,85.151,85.181,211699998.0
2005-09-14 06:57:00,85.181,85.2,85.172,85.18,232899997.0
2005-09-14 06:58:00,85.177,85.2,85.165,85.2,128100000.0
2005-09-14 06:59:00,85.166,85.21,85.156,85.208,135900001.0
2005-09-14 07:00:00,85.209,85.213,85.175,85.181,265299996.0
2005-09-14 07:01:00,85.202,85.202,85.173,85.173,156899996.0
2005-09-14 07:02:00,85.217,85.221,85.194,85.206,190299999.0
2005-09-14 07:03:00,85.189,85.218,85.183,85.21,253400000.0
2005-09-14 07:04:00,85.204,85.205,85.175,85.178,119599999.0
2005-09-14 07:05:00,85.186,85.219,85.179,85.201,193499998.0
2005-09-14 07:06:00,85.158,85.207,85.153,85.181,271899998.0
2005-09-14 07:07:00,85.205,85.206,85.154,85.184,155499999.0
2005-09-14 07:08:00,85.157,85.214,85.15,85.214,200800000.0
2005-09-14 07:09:00,85.2,85.2,85.161,85.17,196300002.0
2005-09-14 07:10:00,85.179,85.206,85.168,85.193,163199999.0
2005-09-14 07:11:00,85.183,85.205,85.165,85.18,59200000.0
2005-09-14 07:12:00,85.2,85.208,85.173,85.185,128499999.0
2005-09-14 07:13:00,85.182,85.188,85.156,85.158,139099999.0
2005-09-14 07:14:00,85.177,85.199,85.157,85.185,242100002.0
2005-09-14 07:15:00,85.173,85.219,85.164,85.167,180900000.0
2005-09-14 07:16:00,85.197,85.213,85.167,85.204,183400000.0
2005-09-14 07:17:00,85.176,85.191,85.155,85.163,248199996.0
2005-09-14 07:18:00,85.159,85.178,85.137,85.173,168400004.0
2005-09-14 07:19:00,85.186,85.198,85.163,85.173,291899998.0
2005-09-14 07:20:00,85.185,85.191,85.161,85.173,126900000.0
2005-09-14 07:21:00,85.146,85.19,85.139,85.176,168400001.0
2005-09-14 07:22:00,85.17,85.212,85.159,85.193,126000000.0
2005-09-14 07:23:00,85.204,85.216,85.158,85.169,204600001.0
2005-09-14 07:24:00,85.186,85.199,85.143,85.179,192000001.0
2005-09-14 07:25:00,85.171,85.209,85.168,85.182,306599996.0
2005-09-14 07:26:00,85.163,85.182,85.13,85.182,181899998.0
2005-09-14 07:27:00,85.158,85.18,85.139,85.146,266200001.0
2005-09-14 07:28:00,85.153,85.179,85.133,85.148,149900002.0
2005-09-14 07:29:00,85.135,85.14,85.109,85.118,191799999.0
2005-09-14 07:30:00,85.124,85.165,85.124,85.134,271100000.0
2005-09-14 07:31:00,85.127,85.147,85.123,85.138,182099998.0
2005-09-14 07:32:00,85.138,85.15,85.113,85.125,163300001.0
2005-09-14 07:33:00,85.127,85.143,85.108,85.135,229500000.0
2005-09-14 07:34:00,85.125,85.149,85.107,85.127,119400000.0
2005-09-14 07:35:00,85.099,85.131,85.097,85.121,173000000.0
2005-09-14 07:36:00,85.133,85.133,85.095,85.1,263499995.0
2005-09-14 07:37:00,85.102,85.127,85.096,85.127,129500000.0
2005-09-14 07:38:00,85.116,85.145,85.097,85.111,173799998.0
2005-09-14 07:39:00,85.133,85.133,85.104,85.111,166399999.0
2005-09-14 07:40:00,85.098,85.124,85.075,85.101,206900000.0
2005-09-14 07:41:00,85.115,85.133,85.092,85.108,178199999.0
2005-09-14 07:42:00,85.092,85.125,85.092,85.124,232400001.0
2005-09-14 07:43:00,85.116,85.126,85.093,85.126,100700001.0
2005-09-14 07:44:00,85.135,85.144,85.114,85.127,122400000.0
2005-09-14 07:45:00,85.141,85.157,85.123,85.123,159699998.0
2005-09-14 07:46:00,85.111,85.136,85.086,85.114,176900002.0
2005-09-14 07:47:00,85.135,85.155,85.107,85.138,185400000.0
2005-09-14 07:48:00,85.159,85.176,85.136,85.163,236799998.0
2005-09-14 07:49:00,85.186,85.216,85.162,85.162,318900001.0
2005-09-14 07:50:00,85.166,85.183,85.122,85.156,212200000.0
2005-09-14 07:51:00,85.175,85.177,85.148,85.152,218799999.0
2005-09-14 07:52:00,85.125,85.148,85.103,85.134,86600000.0
2005-09-14 07:53:00,85.128,85.194,85.118,85.194,262799996.0
2005-09-14 07:54:00,85.18,85.18,85.124,85.126,122600000.0
2005-09-14 07:55:00,85.189,85.21,85.176,85.19,156000001.0
2005-09-14 07:56:00,85.197,85.211,85.148,85.172,105100000.0
2005-09-14 07:57:00,85.17,85.192,85.164,85.179,168300003.0
2005-09-14 07:58:00,85.177,85.177,85.13,85.13,99800003.0
2005-09-14 07:59:00,85.115,85.141,85.102,85.137,143300000.0
2005-09-14 08:00:00,85.166,85.176,85.151,85.159,219399999.0
2005-09-14 08:01:00,85.174,85.199,85.171,85.188,182899999.0
2005-09-14 08:02:00,85.154,85.177,85.149,85.169,137299999.0
2005-09-14 08:03:00,85.145,85.185,85.14,85.185,69900000.0
2005-09-14 08:04:00,85.171,85.198,85.164,85.187,168099999.0
2005-09-14 08:05:00,85.156,85.176,85.132,85.174,219400000.0
2005-09-14 08:06:00,85.188,85.203,85.177,85.187,129199998.0
2005-09-14 08:07:00,85.176,85.203,85.169,85.189,249000003.0
2005-09-14 08:08:00,85.185,85.201,85.17,85.18,142100001.0
2005-09-14 08:09:00,85.153,85.188,85.153,85.179,150500002.0
2005-09-14 08:10:00,85.127,85.182,85.117,85.182,207699998.0
2005-09-14 08:11:00,85.165,85.2,85.148,85.164,135699999.0
2005-09-14 08:12:00,85.196,85.201,85.17,85.188,171700000.0
2005-09-14 08:13:00,85.172,85.185,85.135,85.135,157999999.0
2005-09-14 08:14:00,85.158,85.18,85.143,85.145,121299997.0
2005-09-14 08:15:00,85.15,85.162,85.119,85.145,203500002.0
2005-09-14 08:16:00,85.094,85.138,85.094,85.138,177599997.0
2005-09-14 08:17:00,85.153,85.153,85.123,85.13,195100002.0
2005-09-14 08:18:00,85.143,85.143,85.12,85.141,86200000.0
2005-09-14 08:19:00,85.123,85.135,85.1,85.111,155200001.0
2005-09-14 08:20:00,85.119,85.139,85.089,85.127,205099997.0
2005-09-14 08:21:00,85.135,85.148,85.107,85.107,260499998.0
2005-09-14 08:22:00,85.14,85.152,85.096,85.096,158999999.0
2005-09-14 08:23:00,85.141,85.152,85.117,85.12,167300000.0
2005-09-14 08:24:00,85.086,85.136,85.078,85.136,205799998.0
2005-09-14 08:25:00,85.106,85.143,85.106,85.13,298799995.0
2005-09-14 08:26:00,85.093,85.111,85.073,85.11,282899997.0
2005-09-14 08:27:00,85.083,85.111,85.072,85.09,171899997.0
2005-09-14 08:28:00,85.105,85.112,85.069,85.082,267500000.0
2005-09-14 08:29:00,85.084,85.113,85.065,85.098,186699998.0
2005-09-14 08:30:00,85.072,85.111,85.066,85.105,283500001.0
2005-09-14 08:31:00,85.093,85.097,85.06,85.06,212500001.0
2005-09-14 08:32:00,85.026,85.082,85.02,85.057,86300000.0
2005-09-14 08:33:00,85.079,85.089,85.046,85.066,198299999.0
2005-09-14 08:34:00,85.028,85.083,85.018,85.051,243599999.0
2005-09-14 08:35:00,85.049,85.071,85.038,85.062,170899999.0
2005-09-14 08:36:00,85.049,85.062,85.03,85.053,145400003.0
2005-09-14 08:37:00,85.065,85.072,85.033,85.047,219300002.0
2005-09-14 08:38:00,85.07,85.07,85.027,85.054,350099996.0
2005-09-14 08:39:00,85.072,85.113,85.072,85.113,151999999.0
2005-09-14 08:40:00,85.11,85.131,85.1,85.114,264000002.0
2005-09-14 08:41:00,85.12,85.149,85.1,85.116,95900000.0
2005-09-14 08:42:00,85.12,85.131,85.096,85.126,178899997.0
2005-09-14 08:43:00,85.136,85.136,85.092,85.104,152400000.0
2005-09-14 08:44:00,85.1,85.136,85.098,85.124,278299999.0
2005-09-14 08:45:00,85.106,85.146,85.104,85.146,113200002.0
2005-09-14 08:46:00,85.143,85.164,85.12,85.131,240400002.0
2005-09-14 08:47:00,85.086,85.118,85.075,85.118,205200000.0
2005-09-14 08:48:00,85.097,85.128,85.081,85.128,118900002.0
2005-09-14 08:49:00,85.097,85.116,85.077,85.101,108400000.0
2005-09-14 08:50:00,85.099,85.124,85.075,85.124,67600000.0
2005-09-14 08:51:00,85.106,85.13,85.086,85.104,165200002.0
2005-09-14 08:52:00,85.124,85.124,85.089,85.097,131199999.0
2005-09-14 08:53:00,85.121,85.131,85.097,85.113,243100002.0
2005-09-14 08:54:00,85.11,85.127,85.076,85.108,192300002.0
2005-09-14 08:55:00,85.141,85.141,85.117,85.118,158700000.0
2005-09-14 08:56:00,85.14,85.14,85.109,85.109,141000001.0
2005-09-14 08:57:00,85.073,85.117,85.073,85.106,120800000.0
2005-09-14 08:58:00,85.079,85.115,85.078,85.103,160599999.0
2005-09-14 08:59:00,85.099,85.132,85.083,85.132,244299998.0
2005-09-14 09:00:00,85.116,85.148,85.116,85.139,255899995.0
2005-09-14 09:01:00,85.12,85.14,85.102,85.122,123400001.0
2005-09-14 09:02:00,85.116,85.13,85.097,85.107,183099999.0
2005-09-14 09:03:00,85.136,85.166,85.124,85.142,224800001.0
2005-09-14 09:04:00,85.125,85.157,85.122,85.139,353700001.0
2005-09-14 09:05:00,85.155,85.19,85.152,85.161,207500000.0
2005-09-14 09:06:00,85.161,85.162,85.137,85.145,222899998.0
2005-09-14 09:07:00,85.143,85.157,85.115,85.135,202400000.0
2005-09-14 09:08:00,85.133,85.146,85.116,85.117,231199998.0
2005-09-14 09:09:00,85.12,85.148,85.112,85.131,160200002.0
2005-09-14 09:10:00,85.123,85.147,85.093,85.12,95700000.0
2005-09-14 09:11:00,85.155,85.155,85.119,85.119,174900001.0
2005-09-14 09:12:00,85.134,85.153,85.107,85.117,144900004.0
2005-09-14 09:13:00,85.127,85.127,85.086,85.105,157400000.0
2005-09-14 09:14:00,85.111,85.128,85.106,85.126,192799999.0
2005-09-14 09:15:00,85.106,85.138,85.093,85.138,288799998.0
2005-09-14 09:16:00,85.124,85.154,85.117,85.141,246199999.0
2005-09-14 09:17:00,85.107,85.143,85.092,85.126,252900002.0
2005-09-14 09:18:00,85.111,85.13,85.084,85.095,139199999.0
2005-09-14 09:19:00,85.144,85.149,85.093,85.093,223599999.0
2005-09-14 09:20:00,85.145,85.146,85.114,85.117,164500001.0
2005-09-14 09:21:00,85.116,85.139,85.093,85.099,99500000.0
2005-09-14 09:22:00,85.127,85.127,85.088,85.097,146500001.0
2005-09-14 09:23:00,85.099,85.127,85.086,85.123,231099996.0
2005-09-14 09:24:00,85.093,85.132,85.078,85.106,139000000.0
2005-09-14 09:25:00,85.119,85.134,85.093,85.114,171000001.0
2005-09-14 09:26:00,85.097,85.134,85.097,85.128,309100001.0
2005-09-14 09:27:00,85.109,85.129,85.068,85.085,153600001.0
2005-09-14 09:28:00,85.091,85.153,85.082,85.139,164500003.0
2005-09-14 09:29:00,85.123,85.142,85.101,85.107,185799999.0
2005-09-14 09:30:00,85.145,85.145,85.123,85.123,78100000.0
2005-09-14 09:31:00,85.141,85.141,85.091,85.108,181099998.0
2005-09-14 09:32:00,85.113,85.131,85.084,85.113,160100000.0
2005-09-14 09:33:00,85.115,85.115,85.082,85.084,209300000.0
2005-09-14 09:34:00,85.111,85.124,85.078,85.085,212300002.0
2005-09-14 09:35:00,85.093,85.113,85.082,85.102,92300002.0
2005-09-14 09:36:00,85.07,85.097,85.05,85.072,123999999.0
2005-09-14 09:37:00,85.105,85.126,85.094,85.11,168100002.0
2005-09-14 09:38:00,85.122,85.133,85.099,85.109,190699999.0
2005-09-14 09:39:00,85.135,85.135,85.091,85.102,172500001.0
2005-09-14 09:40:00,85.097,85.098,85.07,85.078,154299997.0
2005-09-14 09:41:00,85.118,85.119,85.06,85.066,306500001.0
2005-09-14 09:42:00,85.063,85.105,85.063,85.105,185300000.0
2005-09-14 09:43:00,85.105,85.117,85.081,85.095,168700001.0
2005-09-14 09:44:00,85.113,85.148,85.063,85.075,167100000.0
2005-09-14 09:45:00,85.099,85.107,85.083,85.093,136100000.0
2005-09-14 09:46:00,85.083,85.105,85.065,85.079,267399998.0
2005-09-14 09:47:00,85.077,85.099,85.053,85.074,281699996.0
2005-09-14 09:48:00,85.075,85.075,85.034,85.049,191300001.0
2005-09-14 09:49:00,85.074,85.086,85.045,85.057,241000000.0
2005-09-14 09:50:00,85.034,85.079,85.017,85.079,183800002.0
2005-09-14 09:51:00,85.087,85.087,85.047,85.08,182399999.0
2005-09-14 09:52:00,85.046,85.081,85.046,85.08,79900000.0
2005-09-14 09:53:00,85.089,85.109,85.044,85.092,222900000.0
2005-09-14 09:54:00,85.08,85.106,85.076,85.106,175500001.0
2005-09-14 09:55:00,85.07,85.092,85.036,85.055,236299997.0
2005-09-14 09:56:00,85.08,85.088,85.049,85.049,222699996.0
2005-09-14 09:57:00,85.081,85.092,85.052,85.063,253100002.0
2005-09-14 09:58:00,85.073,85.092,85.065,85.089,237799997.0
2005-09-14 09:59:00,85.089,85.131,85.076,85.115,118700000.0
2005-09-14 10:00:00,85.099,85.125,85.094,85.105,140000000.0
2005-09-14 10:01:00,85.065,85.105,85.065,85.105,100400000.0
2005-09-14 10:02:00,85.077,85.1,85.056,85.096,185699998.0
2005-09-14 10:03:00,85.105,85.108,85.06,85.088,172899999.0
2005-09-14 10:04:00,85.076,85.103,85.076,85.102,190000003.0
2005-09-14 10:05:00,85.106,85.106,85.061,85.077,117700001.0
2005-09-14 10:06:00,85.072,85.085,85.048,85.063,296099994.0
2005-09-14 10:07:00,85.066,85.09,85.05,85.079,242800000.0
2005-09-14 10:08:00,85.062,85.093,85.049,85.058,223600000.0
2005-09-14 10:09:00,85.064,85.089,85.057,85.07,167099998.0
2005-09-14 10:10:00,85.042,85.055,84.986,84.986,216800000.0
2005-09-14 10:11:00,85.017,85.03,85.009,85.013,130999997.0
2005-09-14 10:12:00,84.986,85.024,84.986,85.015,252999999.0
2005-09-14 10:13:00,85.008,85.023,84.991,84.996,170300003.0
2005-09-14 10:14:00,85.007,85.007,84.97,84.984,164900001.0
2005-09-14 10:15:00,85.003,85.007,84.979,84.99,89099999.0
2005-09-14 10:16:00,84.986,85.031,84.977,85.007,146200000.0
2005-09-14 10:17:00,85.005,85.02,84.981,84.997,120399997.0
2005-09-14 10:18:00,84.997,85.037,84.997,85.036,112000000.0
2005-09-14 10:19:00,85.042,85.055,85.018,85.018,148200001.0
2005-09-14 10:20:00,85.026,85.048,85.023,85.023,100600001.0
2005-09-14 10:21:00,85.038,85.038,85.014,85.019,127700000.0
2005-09-14 10:22:00,84.994,85.034,84.994,85.032,255699998.0
2005-09-14 10:23:00,85.042,85.043,84.996,84.996,134300001.0
2005-09-14 10:24:00,84.996,85.023,84.95,84.95,163100001.0
2005-09-14 10:25:00,84.992,85.01,84.976,85.005,217600001.0
2005-09-14 10:26:00,85.02,85.03,84.992,84.992,162999998.0
2005-09-14 10:27:00,84.97,85.018,84.967,85.012,279599996.0
2005-09-14 10:28:00,84.995,85.009,84.965,84.966,178000000.0
2005-09-14 10:29:00,84.991,85.018,84.978,84.98,276599998.0
2005-09-14 10:30:00,85.0,85.022,84.986,84.995,177500001.0
2005-09-14 10:31:00,85.053,85.073,85.028,85.028,262900002.0
2005-09-14 10:32:00,85.023,85.023,84.987,85.004,209299999.0
2005-09-14 10:33:00,84.985,85.008,84.966,84.993,143299999.0
2005-09-14 10:34:00,84.99,85.007,84.972,84.994,234599996.0
2005-09-14 10:35:00,84.99,85.029,84.962,85.012,222500002.0
2005-09-14 10:36:00,84.991,85.035,84.991,85.035,118099999.0
2005-09-14 10:37:00,85.036,85.041,85.004,85.014,186199995.0
2005-09-14 10:38:00,85.011,85.02,84.982,85.0,199900000.0
2005-09-14 10:39:00,84.989,85.01,84.958,84.968,295099997.0
2005-09-14 10:40:00,84.957,84.981,84.954,84.963,160599996.0
2005-09-14 10:41:00,84.967,84.986,84.949,84.961,276800004.0
2005-09-14 10:42:00,84.96,84.979,84.941,84.941,186900000.0
2005-09-14 10:43:00,84.942,84.957,84.925,84.925,292700001.0
2005-09-14 10:44:00,84.925,84.968,84.915,84.968,260800002.0
2005-09-14 10:45:00,84.943,84.974,84.937,84.965,212300001.0
2005-09-14 10:46:00,84.929,84.954,84.915,84.932,213299997.0
2005-09-14 10:47:00,84.959,84.96,84.921,84.921,94400000.0
2005-09-14 10:48:00,84.964,84.978,84.944,84.951,221300002.0
2005-09-14 10:49:00,84.962,84.985,84.952,84.985,214700002.0
2005-09-14 10:50:00,84.974,84.987,84.929,84.951,162000001.0
2005-09-14 10:51:00,84.947,84.968,84.921,84.95,282099998.0
2005-09-14 10:52:00,84.946,84.977,84.942,84.975,235399998.0
2005-09-14 10:53:00,84.976,84.988,84.961,84.985,178599999.0
2005-09-14 10:54:00,84.983,84.984,84.957,84.965,126099997.0
2005-09-14 10:55:00,84.989,85.003,84.945,84.96,384699996.0
2005-09-14 10:56:00,84.98,84.992,84.969,84.975,158400000.0
2005-09-14 10:57:00,84.967,84.984,84.947,84.962,216600002.0
2005-09-14 10:58:00,84.97,84.97,84.939,84.94,229799999.0
2005-09-14 10:59:00,84.916,84.955,84.904,84.936,319399993.0
2005-09-14 11:00:00,84.923,84.96,84.872,84.96,264699994.0
2005-09-14 11:01:00,84.946,84.968,84.927,84.936,186700003.0
2005-09-14 11:02:00,84.962,84.988,84.947,84.98,175299998.0
2005-09-14 11:03:00,84.941,84.978,84.941,84.978,293599996.0
2005-09-14 11:04:00,84.943,84.984,84.933,84.969,158900000.0
2005-09-14 11:05:00,84.973,84.996,84.968,84.98,129600001.0
2005-09-14 11:06:00,84.962,85.007,84.962,85.007,101900001.0
2005-09-14 11:07:00,84.988,85.015,84.973,85.015,328099996.0
2005-09-14 11:08:00,85.016,85.024,84.986,85.004,103400000.0
2005-09-14 11:09:00,85.022,85.042,84.997,85.022,145900001.0
2005-09-14 11:10:00,85.009,85.027,84.984,84.994,207600002.0
2005-09-14 11:11:00,85.018,85.024,84.973,84.978,147500000.0
2005-09-14 11:12:00,84.998,85.02,84.983,85.02,201899997.0
2005-09-14 11:13:00,84.981,85.036,84.966,85.023,250499997.0
2005-09-14 11:14:00,85.016,85.023,84.988,85.023,134399997.0
2005-09-14 11:15:00,84.977,85.014,84.968,85.014,163199998.0
2005-09-14 11:16:00,84.982,85.018,84.968,84.999,102200001.0
2005-09-14 11:17:00,84.978,85.037,84.958,85.018,235900002.0
2005-09-14 11:18:00,85.019,85.044,84.998,85.031,207300001.0
2005-09-14 11:19:00,85.034,85.054,85.018,85.018,262099995.0
2005-09-14 11:20:00,84.996,85.035,84.991,85.031,138499997.0
2005-09-14 11:21:00,85.014,85.031,84.996,85.016,196299997.0
2005-09-14 11:22:00,85.017,85.044,85.012,85.035,207300007.0
2005-09-14 11:23:00,85.022,85.022,84.987,85.012,242200003.0
2005-09-14 11:24:00,84.979,85.016,84.957,84.957,172199996.0
2005-09-14 11:25:00,85.027,85.027,84.976,85.0,230000002.0
2005-09-14 11:26:00,85.013,85.013,84.973,84.982,171200002.0
2005-09-14 11:27:00,85.008,85.033,85.008,85.029,93799999.0
2005-09-14 11:28:00,85.001,85.028,84.981,85.02,223499999.0
2005-09-14 11:29:00,84.997,85.026,84.983,85.01,256800002.0
2005-09-14 11:30:00,85.007,85.027,84.958,85.025,135599999.0
2005-09-14 11:31:00,85.002,85.023,84.979,85.012,113400000.0
2005-09-14 11:32:00,84.996,85.003,84.975,84.975,265399996.0
2005-09-14 11:33:00,84.961,84.994,84.954,84.99,208800002.0
2005-09-14 11:34:00,84.948,84.994,84.928,84.972,195800001.0
2005-09-14 11:35:00,84.984,85.001,84.956,84.976,179799999.0
2005-09-14 11:36:00,84.998,84.998,84.955,84.972,185000001.0
2005-09-14 11:37:00,84.983,84.983,84.951,84.964,237299997.0
2005-09-14 11:38:00,84.951,84.982,84.935,84.965,201099998.0
2005-09-14 11:39:00,84.963,84.963,84.926,84.945,224999998.0
2005-09-14 11:40:00,84.931,84.95,84.903,84.926,160500002.0
2005-09-14 11:41:00,84.929,84.95,84.914,84.924,247999998.0
2005-09-14 11:42:00,84.958,84.97,84.938,84.95,190100002.0
2005-09-14 11:43:00,84.931,84.955,84.914,84.942,146800001.0
2005-09-14 11:44:00,84.93,84.936,84.901,84.91,127300000.0
2005-09-14 11:45:00,84.946,84.946,84.896,84.922,300899997.0
2005-09-14 11:46:00,84.953,84.953,84.927,84.934,261300000.0
2005-09-14 11:47:00,84.931,84.958,84.903,84.921,274200000.0
2005-09-14 11:48:00,84.96,84.998,84.942,84.998,134100002.0
2005-09-14 11:49:00,84.981,84.998,84.958,84.988,260700003.0
2005-09-14 11:50:00,84.964,85.004,84.964,84.988,220600004.0
2005-09-14 11:51:00,84.969,84.984,84.927,84.952,253099999.0
2005-09-14 11:52:00,84.957,84.976,84.938,84.97,253600002.0
2005-09-14 11:53:00,84.938,84.979,84.937,84.979,177500002.0
2005-09-14 11:54:00,84.961,84.992,84.95,84.977,154400001.0
2005-09-14 11:55:00,84.962,84.98,84.951,84.971,280499994.0
2005-09-14 11:56:00,84.95,84.989,84.944,84.985,141899998.0
2005-09-14 11:57:00,84.985,84.999,84.951,84.971,120100001.0
2005-09-14 11:58:00,84.986,85.011,84.982,85.011,103800001.0
2005-09-14 11:59:00,85.001,85.001,84.95,84.95,185399996.0
2005-09-14 12:00:00,84.978,84.99,84.952,84.961,233399999.0
2005-09-14 12:01:00,84.981,85.01,84.969,84.99,163699994.0
2005-09-14 12:02:00,84.945,85.018,84.945,85.003,244599999.0
2005-09-14 12:03:00,84.976,84.994,84.956,84.99,229400001.0
2005-09-14 12:04:00,84.958,84.975,84.928,84.954,207699999.0
2005-09-14 12:05:00,84.992,85.029,84.982,85.009,112800001.0
2005-09-14 12:06:00,85.015,85.015,84.95,84.959,162300002.0
2005-09-14 12:07:00,85.001,85.016,84.95,84.985,259100003.0
2005-09-14 12:08:00,84.967,84.993,84.949,84.969,80800000.0
2005-09-14 12:09:00,84.989,84.993,84.947,84.955,210000000.0
2005-09-14 12:10:00,84.954,84.982,84.934,84.982,152400002.0
2005-09-14 12:11:00,84.985,85.004,84.97,84.985,147900001.0
2005-09-14 12:12:00,84.978,85.001,84.966,84.984,113600001.0
2005-09-14 12:13:00,84.974,84.993,84.968,84.993,96199998.0
2005-09-14 12:14:00,84.986,84.994,84.961,84.965,274499999.0
2005-09-14 12:15:00,84.981,84.981,84.946,84.946,104900000.0
2005-09-14 12:16:00,84.916,84.943,84.891,84.925,173599999.0
2005-09-14 12:17:00,84.953,84.972,84.926,84.947,222199997.0
2005-09-14 12:18:00,84.987,84.99,84.947,84.953,305499998.0
2005-09-14 12:19:00,84.967,84.984,84.937,84.953,188400000.0
2005-09-14 12:20:00,84.947,84.979,84.921,84.964,272899998.0
2005-09-14 12:21:00,84.961,84.988,84.96,84.979,170800002.0
2005-09-14 12:22:00,84.956,84.991,84.955,84.991,102400001.0
2005-09-14 12:23:00,85.003,85.003,84.948,84.977,189500000.0
2005-09-14 12:24:00,85.004,85.008,84.941,84.941,196300001.0
2005-09-14 12:25:00,84.988,85.003,84.972,84.983,260100001.0
2005-09-14 12:26:00,85.007,85.007,84.956,84.956,168100000.0
2005-09-14 12:27:00,84.994,85.006,84.959,84.988,233300002.0
2005-09-14 12:28:00,84.978,85.006,84.958,84.958,199100003.0
2005-09-14 12:29:00,84.935,84.962,84.906,84.947,183999999.0
2005-09-14 12:30:00,84.953,84.953,84.887,84.887,189100000.0
2005-09-14 12:31:00,84.921,84.943,84.91,84.93,198099999.0
2005-09-14 12:32:00,84.914,84.942,84.902,84.918,241699999.0
2005-09-14 12:33:00,84.89,84.905,84.87,84.876,248499996.0
2005-09-14 12:34:00,84.9,84.92,84.882,84.916,209299996.0
2005-09-14 12:35:00,84.911,84.919,84.882,84.882,208700003.0
2005-09-14 12:36:00,84.918,84.919,84.881,84.898,196499998.0
2005-09-14 12:37:00,84.906,84.917,84.885,84.896,272600003.0
2005-09-14 12:38:00,84.898,84.919,84.879,84.898,145299999.0
2005-09-14 12:39:00,84.933,84.947,84.924,84.935,128000000.0
2005-09-14 12:40:00,84.894,84.942,84.889,84.942,192199999.0
2005-09-14 12:41:00,84.893,84.928,84.883,84.89,174499998.0
2005-09-14 12:42:00,84.924,84.941,84.911,84.922,180400002.0
2005-09-14 12:43:00,84.889,84.928,84.88,84.895,253500005.0
2005-09-14 12:44:00,84.921,84.921,84.87,84.889,151600000.0
2005-09-14 12:45:00,84.905,84.936,84.9,84.936,160500001.0
2005-09-14 12:46:00,84.864,84.918,84.864,84.908,202299999.0
2005-09-14 12:47:00,84.877,84.921,84.848,84.921,206700003.0
2005-09-14 12:48:00,84.886,84.929,84.886,84.926,205199997.0
2005-09-14 12:49:00,84.912,84.915,84.877,84.9,239100001.0
2005-09-14 12:50:00,84.886,84.913,84.882,84.9,153699996.0
2005-09-14 12:51:00,84.93,84.93,84.89,84.909,108900000.0
2005-09-14 12:52:00,84.929,84.931,84.891,84.916,169599997.0
2005-09-14 12:53:00,84.869,84.916,84.869,84.892,204999998.0
2005-09-14 12:54:00,84.904,84.926,84.887,84.925,104700000.0
2005-09-14 12:55:00,84.912,84.934,84.898,84.925,147700001.0
2005-09-14 12:56:00,84.901,84.93,84.879,84.899,315999994.0
2005-09-14 12:57:00,84.898,84.921,84.892,84.895,163500003.0
2005-09-14 12:58:00,84.892,84.919,84.885,84.919,126999999.0
2005-09-14 12:59:00,84.901,84.923,84.882,84.897,148000000.0
2005-09-14 13:00:00,84.898,84.948,84.895,84.948,110000000.0
2005-09-14 13:01:00,84.941,84.945,84.909,84.931,174799996.0
2005-09-14 13:02:00,84.934,84.958,84.925,84.942,219099997.0
2005-09-14 13:03:00,84.947,84.947,84.895,84.913,229199999.0
2005-09-14 13:04:00,84.913,84.932,84.908,84.929,191299999.0
2005-09-14 13:05:00,84.935,84.935,84.883,84.883,188300001.0
2005-09-14 13:06:00,84.912,84.926,84.89,84.902,226800002.0
2005-09-14 13:07:00,84.935,84.94,84.903,84.91,169299999.0
2005-09-14 13:08:00,84.903,84.927,84.855,84.891,166300000.0
2005-09-14 13:09:00,84.911,84.939,84.908,84.921,285200002.0
2005-09-14 13:10:00,84.914,84.93,84.89,84.916,128799999.0
2005-09-14 13:11:00,84.858,84.916,84.858,84.916,75500000.0
2005-09-14 13:12:00,84.918,84.918,84.859,84.894,158300000.0
2005-09-14 13:13:00,84.91,84.914,84.879,84.893,158100001.0
2005-09-14 13:14:00,84.916,84.931,84.887,84.898,124499999.0
2005-09-14 13:15:00,84.902,84.914,84.881,84.895,199100001.0
2005-09-14 13:16:00,84.889,84.91,84.874,84.885,233699999.0
2005-09-14 13:17:00,84.859,84.873,84.838,84.858,265000001.0
2005-09-14 13:18:00,84.875,84.899,84.865,84.882,110100001.0
2005-09-14 13:19:00,84.89,84.901,84.865,84.878,306700001.0
2005-09-14 13:20:00,84.841,84.892,84.841,84.887,222700002.0
2005-09-14 13:21:00,84.9,84.909,84.861,84.878,283999996.0
2005-09-14 13:22:00,84.891,84.891,84.841,84.842,143399998.0
2005-09-14 13:23:00,84.89,84.89,84.858,84.872,107800001.0
2005-09-14 13:24:00,84.848,84.884,84.848,84.882,300999999.0
2005-09-14 13:25:00,84.876,84.883,84.851,84.869,216699999.0
2005-09-14 13:26:00,84.863,84.882,84.839,84.862,135400000.0
2005-09-14 13:27:00,84.873,84.9,84.853,84.874,217599997.0
2005-09-14 13:28:00,84.858,84.889,84.854,84.872,240400003.0
2005-09-14 13:29:00,84.876,84.878,84.84,84.862,127300000.0
2005-09-14 13:30:00,84.856,84.858,84.827,84.827,215999998.0
2005-09-14 13:31:00,84.869,84.901,84.869,84.901,275299997.0
2005-09-14 13:32:00,84.914,84.931,84.899,84.916,183800001.0
2005-09-14 13:33:00,84.877,84.917,84.877,84.917,89300001.0
2005-09-14 13:34:00,84.895,84.92,84.87,84.878,209599997.0
2005-09-14 13:35:00,84.922,84.922,84.886,84.901,147800002.0
2005-09-14 13:36:00,84.938,84.948,84.917,84.923,321800005.0
2005-09-14 13:37:00,84.921,84.942,84.894,84.913,224500001.0
2005-09-14 13:38:00,84.964,84.97,84.938,84.946,194599998.0
2005-09-14 13:39:00,84.966,84.966,84.926,84.94,167000002.0
2005-09-14 13:40:00,84.95,84.954,84.926,84.946,248899999.0
2005-09-14 13:41:00,84.952,84.952,84.905,84.905,225900000.0
2005-09-14 13:42:00,84.901,84.914,84.859,84.859,198799995.0
2005-09-14 13:43:00,84.864,84.912,84.864,84.903,128899999.0
2005-09-14 13:44:00,84.846,84.905,84.846,84.883,267999999.0
2005-09-14 13:45:00,84.897,84.924,84.873,84.915,261500004.0
2005-09-14 13:46:00,84.929,84.939,84.904,84.913,296900001.0
2005-09-14 13:47:00,84.912,84.943,84.889,84.914,183500000.0
2005-09-14 13:48:00,84.916,84.916,84.883,84.883,250100000.0
2005-09-14 13:49:00,84.88,84.9,84.863,84.893,281099997.0
2005-09-14 13:50:00,84.855,84.883,84.841,84.859,168400002.0
2005-09-14 13:51:00,84.88,84.901,84.879,84.879,259500000.0
2005-09-14 13:52:00,84.882,84.928,84.882,84.915,202100000.0
2005-09-14 13:53:00,84.887,84.913,84.871,84.913,211800001.0
2005-09-14 13:54:00,84.885,84.913,84.863,84.886,145800000.0
2005-09-14 13:55:00,84.872,84.89,84.858,84.877,244900001.0
2005-09-14 13:56:00,84.879,84.892,84.853,84.875,227499999.0
2005-09-14 13:57:00,84.841,84.876,84.841,84.86,263000001.0
2005-09-14 13:58:00,84.836,84.854,84.815,84.843,195699995.0
2005-09-14 13:59:00,84.852,84.878,84.85,84.874,153099998.0
2005-09-14 14:00:00,84.892,84.893,84.859,84.865,158900000.0
2005-09-14 14:01:00,84.849,84.907,84.849,84.901,157999998.0
2005-09-14 14:02:00,84.873,84.897,84.859,84.866,173000000.0
2005-09-14 14:03:00,84.882,84.891,84.861,84.873,126600000.0
2005-09-14 14:04:00,84.883,84.906,84.871,84.89,122500001.0
2005-09-14 14:05:00,84.888,84.906,84.867,84.885,110199999.0
2005-09-14 14:06:00,84.883,84.91,84.864,84.882,132499998.0
2005-09-14 14:07:00,84.88,84.899,84.87,84.891,214700000.0
2005-09-14 14:08:00,84.877,84.896,84.869,84.89,160900000.0
2005-09-14 14:09:00,84.897,84.908,84.877,84.879,142199999.0
2005-09-14 14:10:00,84.875,84.891,84.856,84.872,91300000.0
2005-09-14 14:11:00,84.861,84.882,84.841,84.857,177400001.0
2005-09-14 14:12:00,84.88,84.889,84.86,84.868,169100000.0
2005-09-14 14:13:00,84.866,84.876,84.852,84.852,224600001.0
2005-09-14 14:14:00,84.857,84.863,84.839,84.84,293000000.0
2005-09-14 14:15:00,84.858,84.858,84.824,84.838,181199999.0
2005-09-14 14:16:00,84.836,84.836,84.801,84.801,249900000.0
2005-09-14 14:17:00,84.819,84.842,84.817,84.833,125499998.0
2005-09-14 14:18:00,84.823,84.829,84.796,84.796,219099999.0
2005-09-14 14:19:00,84.791,84.83,84.785,84.822,175600001.0
2005-09-14 14:20:00,84.8,84.83,84.796,84.818,173899999.0
2005-09-14 14:21:00,84.794,84.816,84.775,84.8,84700002.0
2005-09-14 14:22:00,84.801,84.822,84.8,84.822,171500000.0
2005-09-14 14:23:00,84.837,84.853,84.826,84.834,137000000.0
2005-09-14 14:24:00,84.828,84.854,84.821,84.834,219800000.0
2005-09-14 14:25:00,84.856,84.862,84.824,84.824,266299999.0
2005-09-14 14:26:00,84.84,84.867,84.819,84.867,145900000.0
2005-09-14 14:27:00,84.88,84.9,84.871,84.872,188399999.0
2005-09-14 14:28:00,84.878,84.896,84.859,84.876,148799998.0
2005-09-14 14:29:00,84.895,84.91,84.85,84.878,196799998.0
2005-09-14 14:30:00,84.866,84.926,84.866,84.87,182400000.0
2005-09-14 14:31:00,84.917,84.925,84.888,84.889,189799998.0
2005-09-14 14:32:00,84.935,84.935,84.897,84.899,210199997.0
2005-09-14 14:33:00,84.886,84.924,84.886,84.91,138400000.0
2005-09-14 14:34:00,84.914,84.921,84.897,84.904,117600000.0
2005-09-14 14:35:00,84.939,84.952,84.912,84.912,142400002.0
2005-09-14 14:36:00,84.908,84.93,84.885,84.907,122899999.0
2005-09-14 14:37:00,84.941,84.941,84.909,84.923,237400003.0
2005-09-14 14:38:00,84.9,84.921,84.894,84.901,187900000.0
2005-09-14 14:39:00,84.906,84.953,84.906,84.924,242300005.0
2005-09-14 14:40:00,84.941,84.968,84.933,84.963,171399998.0
2005-09-14 14:41:00,84.924,84.955,84.903,84.954,97499999.0
2005-09-14 14:42:00,84.93,84.949,84.91,84.923,191000000.0
2005-09-14 14:43:00,84.915,84.931,84.895,84.914,133899998.0
2005-09-14 14:44:00,84.917,84.917,84.875,84.9,205900003.0
2005-09-14 14:45:00,84.915,84.926,84.896,84.896,182699998.0
2005-09-14 14:46:00,84.912,84.921,84.9,84.904,198699999.0
2005-09-14 14:47:00,84.926,84.936,84.906,84.915,290500002.0
2005-09-14 14:48:00,84.931,84.948,84.915,84.918,82300000.0
2005-09-14 14:49:00,84.895,84.915,84.881,84.902,131100001.0
2005-09-14 14:50:00,84.894,84.925,84.886,84.925,160400001.0
2005-09-14 14:51:00,84.907,84.924,84.886,84.908,221000000.0
2005-09-14 14:52:00,84.901,84.921,84.882,84.921,200300000.0
2005-09-14 14:53:00,84.928,84.928,84.88,84.899,224100001.0
2005-09-14 14:54:00,84.91,84.937,84.884,84.897,113600000.0
2005-09-14 14:55:00,84.901,84.923,84.884,84.908,182500003.0
2005-09-14 14:56:00,84.893,84.914,84.883,84.883,171800000.0
2005-09-14 14:57:00,84.902,84.902,84.852,84.852,192100001.0
2005-09-14 14:58:00,84.9,84.9,84.867,84.867,106699998.0
2005-09-14 14:59:00,84.818,84.888,84.812,84.888,177199999.0
2005-09-14 15:00:00,84.875,84.895,84.851,84.873,134000001.0
2005-09-14 15:01:00,84.872,84.916,84.854,84.916,250699999.0
2005-09-14 15:02:00,84.931,84.931,84.89,84.919,282700000.0
2005-09-14 15:03:00,84.896,84.926,84.895,84.926,137600000.0
2005-09-14 15:04:00,84.887,84.915,84.87,84.884,196899999.0
2005-09-14 15:05:00,84.879,84.905,84.877,84.901,192399999.0
2005-09-14 15:06:00,84.893,84.898,84.863,84.882,207200001.0
2005-09-14 15:07:00,84.839,84.879,84.797,84.863,174699997.0
2005-09-14 15:08:00,84.865,84.865,84.807,84.827,163699999.0
2005-09-14 15:09:00,84.853,84.866,84.831,84.832,184799999.0
2005-09-14 15:10:00,84.854,84.857,84.829,84.839,228499998.0
2005-09-14 15:11:00,84.805,84.875,84.777,84.875,126999999.0
2005-09-14 15:12:00,84.85,84.86,84.821,84.832,208499999.0
2005-09-14 15:13:00,84.854,84.887,84.848,84.865,181299998.0
2005-09-14 15:14:00,84.858,84.869,84.823,84.852,76100001.0
2005-09-14 15:15:00,84.871,84.881,84.857,84.857,200299996.0
2005-09-14 15:16:00,84.858,84.901,84.858,84.901,183500002.0
2005-09-14 15:17:00,84.9,84.902,84.852,84.885,162299999.0
2005-09-14 15:18:00,84.885,84.914,84.869,84.896,236799998.0
2005-09-14 15:19:00,84.905,84.944,84.901,84.92,238799999.0
2005-09-14 15:20:00,84.922,84.935,84.889,84.926,263700001.0
2005-09-14 15:21:00,84.919,84.931,84.891,84.916,156700000.0
2005-09-14 15:22:00,84.926,84.958,84.914,84.937,69900000.0
2005-09-14 15:23:00,84.924,84.947,84.921,84.933,117400001.0
2005-09-14 15:24:00,84.906,84.965,84.906,84.96,195399998.0
2005-09-14 15:25:00,84.962,84.963,84.939,84.95,130299999.0
2005-09-14 15:26:00,84.948,84.989,84.948,84.987,192000000.0
2005-09-14 15:27:00,84.986,84.987,84.935,84.949,244000002.0
2005-09-14 15:28:00,84.973,84.993,84.953,84.969,127100003.0
2005-09-14 15:29:00,84.962,84.962,84.926,84.947,325200004.0
2005-09-14 15:30:00,84.941,84.964,84.94,84.958,213700000.0
2005-09-14 15:31:00,84.934,84.96,84.925,84.941,177599999.0
2005-09-14 15:32:00,84.956,84.971,84.93,84.969,117400000.0
2005-09-14 15:33:00,84.93,84.964,84.92,84.937,152600000.0
2005-09-14 15:34:00,84.932,84.957,84.926,84.954,221100002.0
2005-09-14 15:35:00,84.941,84.971,84.941,84.962,162200000.0
2005-09-14 15:36:00,84.926,84.945,84.906,84.934,213799999.0
2005-09-14 15:37:00,84.934,84.949,84.907,84.907,205600002.0
2005-09-14 15:38:00,84.939,84.978,84.921,84.978,131599999.0
2005-09-14 15:39:00,84.959,84.99,84.939,84.975,236399998.0
2005-09-14 15:40:00,84.989,84.989,84.88,84.941,158999998.0
2005-09-14 15:41:00,84.975,84.986,84.94,84.94,137299998.0
2005-09-14 15:42:00,84.977,85.002,84.976,84.99,59800000.0
2005-09-14 15:43:00,84.953,84.981,84.935,84.971,277200001.0
2005-09-14 15:44:00,84.95,84.985,84.927,84.985,182599998.0
2005-09-14 15:45:00,84.986,85.006,84.97,84.993,318899997.0
2005-09-14 15:46:00,84.987,84.999,84.937,84.937,188399999.0
2005-09-14 15:47:00,84.961,84.985,84.933,84.97,230099999.0
2005-09-14 15:48:00,84.964,84.982,84.957,84.975,125800000.0
2005-09-14 15:49:00,84.972,84.99,84.943,84.954,120799999.0
2005-09-14 15:50:00,84.975,84.986,84.952,84.968,130499999.0
2005-09-14 15:51:00,84.972,84.996,84.944,84.974,165000002.0
2005-09-14 15:52:00,85.0,85.0,84.949,84.961,245699994.0
2005-09-14 15:53:00,84.989,84.998,84.964,84.97,192900002.0
2005-09-14 15:54:00,84.968,85.012,84.968,85.008,207000004.0
2005-09-14 15:55:00,84.994,85.014,84.963,84.993,309399998.0
2005-09-14 15:56:00,85.01,85.023,84.984,85.008,121399998.0
2005-09-14 15:57:00,85.006,85.054,85.004,85.054,138400001.0
2005-09-14 15:58:00,85.057,85.057,85.009,85.026,232699997.0
2005-09-14 15:59:00,85.025,85.06,85.025,85.038,208000000.0
2005-09-14 16:00:00,85.044,85.068,85.038,85.065,200699999.0
2005-09-14 16:01:00,85.09,85.098,85.039,85.046,109200000.0
2005-09-14 16:02:00,85.09,85.09,85.063,85.077,83899999.0
2005-09-14 16:03:00,85.058,85.085,85.035,85.063,235500003.0
2005-09-14 16:04:00,85.056,85.056,85.032,85.034,100299999.0
2005-09-14 16:05:00,85.069,85.073,85.042,85.047,139399999.0
2005-09-14 16:06:00,85.053,85.083,85.029,85.032,202500001.0
2005-09-14 16:07:00,85.044,85.062,85.029,85.041,187099997.0
2005-09-14 16:08:00,85.064,85.083,85.039,85.061,144600000.0
2005-09-14 16:09:00,85.098,85.098,85.049,85.079,318499998.0
2005-09-14 16:10:00,85.072,85.08,85.05,85.05,219600003.0
2005-09-14 16:11:00,85.083,85.106,85.064,85.082,115600001.0
2005-09-14 16:12:00,85.075,85.094,85.068,85.089,85600000.0
2005-09-14 16:13:00,85.1,85.107,85.073,85.096,213999997.0
2005-09-14 16:14:00,85.025,85.095,85.025,85.094,180599997.0
2005-09-14 16:15:00,85.066,85.088,85.061,85.064,239999999.0
2005-09-14 16:16:00,85.078,85.083,85.06,85.068,163500000.0
2005-09-14 16:17:00,85.061,85.078,85.022,85.076,243899998.0
2005-09-14 16:18:00,85.065,85.065,85.022,85.028,95400001.0
2005-09-14 16:19:00,85.063,85.079,85.026,85.057,163699998.0
2005-09-14 16:20:00,85.065,85.087,85.034,85.08,235000000.0
2005-09-14 16:21:00,85.061,85.087,85.038,85.087,342500002.0
2005-09-14 16:22:00,85.092,85.092,85.046,85.06,267199999.0
2005-09-14 16:23:00,85.055,85.091,85.052,85.068,222899996.0
2005-09-14 16:24:00,85.04,85.07,85.033,85.07,108700000.0
2005-09-14 16:25:00,85.085,85.085,85.035,85.038,253500001.0
2005-09-14 16:26:00,85.072,85.074,85.052,85.053,175600003.0
2005-09-14 16:27:00,85.02,85.06,84.996,85.041,235200002.0
2005-09-14 16:28:00,85.039,85.06,85.024,85.048,104199999.0
2005-09-14 16:29:00,85.031,85.058,85.02,85.049,211999999.0
2005-09-14 16:30:00,85.013,85.057,84.982,85.057,313900001.0
2005-09-14 16:31:00,85.043,85.06,85.029,85.052,180799997.0
2005-09-14 16:32:00,85.062,85.062,85.018,85.018,226700003.0
2005-09-14 16:33:00,85.014,85.03,85.006,85.022,158899998.0
2005-09-14 16:34:00,85.037,85.049,85.018,85.025,153499999.0
2005-09-14 16:35:00,85.045,85.047,85.017,85.022,287099992.0
2005-09-14 16:36:00,85.03,85.068,85.026,85.039,139999998.0
2005-09-14 16:37:00,85.03,85.047,84.993,85.015,131900000.0
2005-09-14 16:38:00,85.02,85.031,85.002,85.016,160700003.0
2005-09-14 16:39:00,85.024,85.05,85.018,85.025,237800001.0
2005-09-14 16:40:00,85.039,85.04,85.009,85.013,331900005.0
2005-09-14 16:41:00,85.004,85.028,84.992,85.016,229399999.0
2005-09-14 16:42:00,84.965,85.019,84.956,84.997,300099998.0
2005-09-14 16:43:00,85.017,85.017,84.966,84.971,154400001.0
2005-09-14 16:44:00,85.012,85.023,84.988,85.02,249400001.0
2005-09-14 16:45:00,85.008,85.028,84.998,85.01,165999999.0
2005-09-14 16:46:00,85.027,85.058,85.019,85.052,177699999.0
2005-09-14 16:47:00,85.053,85.056,85.006,85.029,222799999.0
2005-09-14 16:48:00,85.044,85.052,84.999,84.999,229200002.0
2005-09-14 16:49:00,85.027,85.03,84.982,85.009,223999998.0
2005-09-14 16:50:00,85.009,85.019,84.986,84.991,196799999.0
2005-09-14 16:51:00,84.979,85.001,84.97,84.994,152100002.0
2005-09-14 16:52:00,84.993,85.013,84.962,84.996,330000000.0
2005-09-14 16:53:00,85.009,85.013,84.971,84.971,273000003.0
2005-09-14 16:54:00,84.99,84.99,84.953,84.953,132099998.0
2005-09-14 16:55:00,84.976,85.013,84.969,84.982,176600001.0
2005-09-14 16:56:00,84.966,85.012,84.966,85.012,102899999.0
2005-09-14 16:57:00,84.953,84.991,84.943,84.97,171100000.0
2005-09-14 16:58:00,84.968,84.99,84.936,84.97,218500000.0
2005-09-14 16:59:00,84.984,84.992,84.952,84.956,218199995.0
2005-09-14 17:00:00,84.968,85.005,84.966,85.005,274100002.0
2005-09-14 17:01:00,85.001,85.021,84.976,84.994,229899997.0
2005-09-14 17:02:00,84.994,85.017,84.994,85.012,173100001.0
2005-09-14 17:03:00,85.012,85.012,84.945,84.962,202000001.0
2005-09-14 17:04:00,84.994,85.011,84.951,84.969,145700002.0
2005-09-14 17:05:00,85.012,85.012,84.966,84.981,136299999.0
2005-09-14 17:06:00,84.97,84.997,84.954,84.954,142300000.0
2005-09-14 17:07:00,84.97,84.992,84.96,84.989,152700002.0
2005-09-14 17:08:00,84.992,85.03,84.976,85.011,275399997.0
2005-09-14 17:09:00,85.022,85.029,84.975,84.975,199000002.0
2005-09-14 17:10:00,85.024,85.035,84.993,85.004,125200000.0
2005-09-14 17:11:00,85.025,85.076,84.995,85.005,139200000.0
2005-09-14 17:12:00,84.985,85.005,84.976,85.0,150199997.0
2005-09-14 17:13:00,85.0,85.011,84.983,84.99,223299998.0
2005-09-14 17:14:00,84.933,85.014,84.911,84.985,159499999.0
2005-09-14 17:15:00,84.992,85.011,84.975,85.011,232700000.0
2005-09-14 17:16:00,85.02,85.021,84.968,84.968,197599997.0
2005-09-14 17:17:00,84.974,84.984,84.942,84.942,191200001.0
2005-09-14 17:18:00,84.979,84.985,84.934,84.968,154500000.0
2005-09-14 17:19:00,84.954,85.013,84.931,84.983,200299998.0
2005-09-14 17:20:00,85.018,85.051,85.018,85.047,218000000.0
2005-09-14 17:21:00,85.038,85.052,85.025,85.042,228899998.0
2005-09-14 17:22:00,85.035,85.043,85.007,85.028,170600002.0
2005-09-14 17:23:00,85.035,85.037,85.011,85.017,163699998.0
2005-09-14 17:24:00,85.006,85.022,84.981,84.982,139899997.0
2005-09-14 17:25:00,84.971,85.011,84.971,84.993,204599997.0
2005-09-14 17:26:00,84.967,84.991,84.967,84.991,199499998.0
2005-09-14 17:27:00,84.953,84.972,84.93,84.964,101300000.0
2005-09-14 17:28:00,84.975,84.994,84.956,84.982,218799997.0
2005-09-14 17:29:00,84.942,84.98,84.938,84.975,192200000.0
2005-09-14 17:30:00,84.963,84.996,84.951,84.964,264500002.0
2005-09-14 17:31:00,84.975,84.975,84.941,84.948,153500000.0
2005-09-14 17:32:00,84.96,84.984,84.953,84.966,249200002.0
2005-09-14 17:33:00,84.943,84.963,84.922,84.946,257799999.0
2005-09-14 17:34:00,84.92,84.963,84.911,84.938,139799998.0
2005-09-14 17:35:00,84.95,84.984,84.946,84.966,218200000.0
2005-09-14 17:36:00,84.903,84.976,84.889,84.976,191299998.0
2005-09-14 17:37:00,84.956,84.975,84.938,84.958,138499998.0
2005-09-14 17:38:00,84.931,84.966,84.929,84.951,113000000.0
2005-09-14 17:39:00,84.957,84.965,84.926,84.93,218599998.0
2005-09-14 17:40:00,84.951,84.951,84.91,84.922,110799998.0
2005-09-14 17:41:00,84.884,84.913,84.856,84.895,258800001.0
2005-09-14 17:42:00,84.895,84.895,84.86,84.868,143100000.0
2005-09-14 17:43:00,84.897,84.943,84.897,84.943,138000000.0
2005-09-14 17:44:00,84.885,84.938,84.885,84.932,170099998.0
2005-09-14 17:45:00,84.89,84.92,84.89,84.905,221699999.0
2005-09-14 17:46:00,84.91,84.916,84.876,84.892,245999996.0
2005-09-14 17:47:00,84.88,84.91,84.859,84.891,163400003.0
2005-09-14 17:48:00,84.911,84.943,84.907,84.943,142600000.0
2005-09-14 17:49:00,84.94,84.94,84.891,84.894,143500000.0
2005-09-14 17:50:00,84.912,84.935,84.91,84.935,146899998.0
2005-09-14 17:51:00,84.918,84.939,84.902,84.918,331000003.0
2005-09-14 17:52:00,84.903,84.942,84.894,84.942,217299995.0
2005-09-14 17:53:00,84.936,84.952,84.9,84.941,163999999.0
2005-09-14 17:54:00,84.936,84.939,84.911,84.933,175699996.0
2005-09-14 17:55:00,84.908,84.935,84.891,84.906,147500000.0
2005-09-14 17:56:00,84.914,84.933,84.906,84.925,191000000.0
2005-09-14 17:57:00,84.896,84.965,84.896,84.965,199200001.0
2005-09-14 17:58:00,84.958,84.958,84.917,84.917,191300001.0
2005-09-14 17:59:00,84.931,84.979,84.931,84.979,220199998.0
2005-09-14 18:00:00,84.96,84.969,84.922,84.94,228299999.0
2005-09-14 18:01:00,84.941,84.976,84.923,84.956,1167499995.0
2005-09-14 18:02:00,84.991,84.995,84.948,84.961,1871400004.0
2005-09-14 18:03:00,84.947,84.984,84.934,84.967,2049000003.0
2005-09-14 18:04:00,84.971,84.971,84.932,84.944,1646400001.0
2005-09-14 18:05:00,84.962,84.976,84.919,84.956,2102200010.0
2005-09-14 18:06:00,84.981,84.995,84.914,84.965,1872999996.0
2005-09-14 18:07:00,84.957,84.986,84.932,84.953,2088499980.0
2005-09-14 18:08:00,85.01,85.06,85.01,85.01,1592899993.0
2005-09-14 18:09:00,84.955,84.981,84.939,84.958,1592899993.0
2005-09-14 18:10:00,84.963,84.972,84.943,84.955,1660499996.0
2005-09-14 18:11:00,84.954,84.98,84.918,84.964,958699999.0
2005-09-14 18:12:00,84.963,84.979,84.925,84.962,1177799989.0
2005-09-14 18:13:00,84.96,84.983,84.943,84.946,1317799999.0
2005-09-14 18:14:00,84.95,84.953,84.893,84.937,1792800004.0
2005-09-14 18:15:00,84.99,85.02,84.96,84.98,551799995.0
2005-09-14 18:16:00,85.0,85.02,84.96,84.96,551799995.0
2005-09-14 18:17:00,84.901,84.917,84.849,84.883,551799995.0
2005-09-14 18:18:00,84.914,84.937,84.893,84.923,1301199997.0
2005-09-14 18:19:00,84.923,84.931,84.891,84.907,1932800007.0
2005-09-14 18:20:00,84.897,84.914,84.854,84.893,1615399986.0
2005-09-14 18:21:00,84.887,84.905,84.84,84.893,1664700007.0
2005-09-14 18:22:00,84.854,84.91,84.844,84.905,1682700005.0
2005-09-14 18:23:00,84.93,84.99,84.93,84.98,1810200004.0
2005-09-14 18:24:00,84.866,84.908,84.845,84.888,1810200004.0
2005-09-14 18:25:00,84.94,84.98,84.92,84.98,1752400007.0
2005-09-14 18:26:00,84.916,84.99,84.909,84.939,1752400007.0
2005-09-14 18:27:00,84.933,84.952,84.91,84.92,1523700002.0
2005-09-14 18:28:00,84.909,84.927,84.879,84.901,1246300001.0
2005-09-14 18:29:00,84.927,84.927,84.86,84.874,1507399989.0
2005-09-14 18:30:00,84.87,84.891,84.861,84.891,664899993.0
2005-09-14 18:31:00,84.888,84.908,84.85,84.89,1304200001.0
2005-09-14 18:32:00,84.891,84.91,84.868,84.902,1528699998.0
2005-09-14 18:33:00,84.881,84.909,84.858,84.903,2105799998.0
2005-09-14 18:34:00,84.912,84.92,84.865,84.892,1657499998.0
2005-09-14 18:35:00,84.883,84.927,84.883,84.912,1389499992.0
2005-09-14 18:36:00,84.885,84.921,84.86,84.883,1430299994.0
2005-09-14 18:37:00,84.885,84.899,84.848,84.885,1064200001.0
2005-09-14 18:38:00,84.872,84.88,84.835,84.86,729500001.0
2005-09-14 18:39:00,84.863,84.899,84.84,84.88,389800000.0
2005-09-14 18:40:00,84.883,84.891,84.831,84.861,759600001.0
2005-09-14 18:41:00,84.866,84.904,84.866,84.893,548200002.0
2005-09-14 18:42:00,84.887,84.897,84.852,84.87,711899997.0
2005-09-14 18:43:00,84.856,84.884,84.824,84.884,1192900000.0
2005-09-14 18:44:00,84.89,84.898,84.849,84.862,958199994.0
2005-09-14 18:45:00,84.881,84.891,84.844,84.868,919699995.0
2005-09-14 18:46:00,84.916,84.924,84.888,84.909,714699995.0
2005-09-14 18:47:00,84.913,84.913,84.875,84.91,523599997.0
2005-09-14 18:48:00,84.897,84.912,84.869,84.91,803100004.0
2005-09-14 18:49:00,84.878,84.918,84.851,84.889,731599997.0
2005-09-14 18:50:00,84.892,84.921,84.864,84.868,856699999.0
2005-09-14 18:51:00,84.879,84.921,84.87,84.921,359599995.0
2005-09-14 18:52:00,84.87,84.918,84.857,84.888,798400002.0
2005-09-14 18:53:00,84.92,84.945,84.9,84.925,779099999.0
2005-09-14 18:54:00,84.877,84.928,84.87,84.923,958199995.0
2005-09-14 18:55:00,84.865,84.919,84.865,84.903,1134399994.0
2005-09-14 18:56:00,84.895,84.908,84.865,84.879,585100000.0
2005-09-14 18:57:00,84.89,84.905,84.859,84.883,551500002.0
2005-09-14 18:58:00,84.849,84.91,84.849,84.888,1080000005.0
2005-09-14 18:59:00,84.872,84.907,84.85,84.874,825099998.0
2005-09-14 19:00:00,84.874,84.901,84.842,84.901,857299990.0
2005-09-14 19:01:00,84.883,84.908,84.861,84.892,547499999.0
2005-09-14 19:02:00,84.881,84.902,84.846,84.846,190200002.0
2005-09-14 19:03:00,84.84,84.891,84.825,84.858,710800003.0
2005-09-14 19:04:00,84.85,84.911,84.838,84.88,571099997.0
2005-09-14 19:05:00,84.894,84.899,84.866,84.874,315199998.0
2005-09-14 19:06:00,84.891,84.917,84.878,84.897,514300003.0
2005-09-14 19:07:00,84.885,84.922,84.868,84.889,1062499998.0
2005-09-14 19:08:00,84.873,84.912,84.862,84.865,968900002.0
2005-09-14 19:09:00,84.885,84.927,84.863,84.873,669000002.0
2005-09-14 19:10:00,84.916,84.945,84.912,84.945,691800000.0
2005-09-14 19:11:00,84.928,84.958,84.911,84.938,177000000.0
2005-09-14 19:12:00,84.939,84.957,84.919,84.922,317800002.0
2005-09-14 19:13:00,84.903,84.955,84.903,84.955,382999994.0
2005-09-14 19:14:00,84.929,84.954,84.909,84.921,569100001.0
2005-09-14 19:15:00,84.936,84.958,84.895,84.946,761699994.0
2005-09-14 19:16:00,84.946,84.962,84.9,84.9,328699998.0
2005-09-14 19:17:00,84.949,84.97,84.939,84.96,624499999.0
2005-09-14 19:18:00,84.919,84.955,84.902,84.926,510999998.0
2005-09-14 19:19:00,84.947,84.957,84.91,84.941,636399993.0
2005-09-14 19:20:00,84.954,84.967,84.94,84.947,342700000.0
2005-09-14 19:21:00,84.939,84.956,84.909,84.949,313800003.0
2005-09-14 19:22:00,84.939,84.96,84.852,84.9,275899997.0
2005-09-14 19:23:00,84.97,84.97,84.907,84.937,1685399989.0
2005-09-14 19:24:00,84.946,84.968,84.91,84.962,510500003.0
2005-09-14 19:25:00,84.967,84.982,84.932,84.942,962299994.0
2005-09-14 19:26:00,84.951,84.983,84.927,84.964,1233200000.0
2005-09-14 19:27:00,84.951,84.978,84.916,84.94,1086699994.0
2005-09-14 19:28:00,84.964,84.971,84.913,84.951,555100004.0
2005-09-14 19:29:00,84.971,84.988,84.923,84.96,636600006.0
2005-09-14 19:30:00,84.95,84.981,84.907,84.918,962999998.0
2005-09-14 19:31:00,84.947,84.97,84.929,84.97,509900001.0
2005-09-14 19:32:00,84.993,84.993,84.926,84.942,699700001.0
2005-09-14 19:33:00,84.975,84.992,84.938,84.966,725399994.0
2005-09-14 19:34:00,84.946,84.983,84.944,84.983,783499999.0
2005-09-14 19:35:00,84.984,84.99,84.93,84.936,579400004.0
2005-09-14 19:36:00,84.928,84.968,84.918,84.941,464199992.0
2005-09-14 19:37:00,84.965,84.965,84.916,84.927,251200004.0
2005-09-14 19:38:00,84.944,84.969,84.914,84.928,980900008.0
2005-09-14 19:39:00,84.951,84.962,84.91,84.914,883099998.0
2005-09-14 19:40:00,84.96,84.96,84.917,84.922,787199999.0
2005-09-14 19:41:00,84.958,84.966,84.904,84.95,830199995.0
2005-09-14 19:42:00,84.961,84.961,84.899,84.912,567200000.0
2005-09-14 19:43:00,84.95,84.99,84.95,84.99,365800001.0
2005-09-14 19:44:00,84.979,84.998,84.945,84.945,414499997.0
2005-09-14 19:45:00,84.961,84.986,84.944,84.986,471300003.0
2005-09-14 19:46:00,84.965,84.983,84.926,84.963,366199998.0
2005-09-14 19:47:00,84.933,84.978,84.933,84.963,257500002.0
2005-09-14 19:48:00,84.972,84.992,84.94,84.972,858199999.0
2005-09-14 19:49:00,84.97,84.985,84.932,84.952,555200000.0
2005-09-14 19:50:00,84.993,84.997,84.971,84.993,433799995.0
2005-09-14 19:51:00,84.966,84.988,84.936,84.971,305499999.0
2005-09-14 19:52:00,84.948,84.967,84.916,84.938,582599998.0
2005-09-14 19:53:00,84.97,84.974,84.908,84.928,693099997.0
2005-09-14 19:54:00,84.913,84.97,84.904,84.938,877799995.0
2005-09-14 19:55:00,84.968,84.995,84.952,84.966,417899996.0
2005-09-14 19:56:00,84.955,84.989,84.944,84.959,409599995.0
2005-09-14 19:57:00,84.99,84.99,84.933,84.94,375099996.0
2005-09-14 19:58:00,84.989,84.989,84.933,84.95,864099997.0
2005-09-14 19:59:00,84.937,84.963,84.9,84.909,832500001.0
2005-09-14 20:00:00,84.904,84.974,84.904,84.937,350000004.0
2005-09-14 20:01:00,84.924,84.979,84.92,84.93,551700003.0
2005-09-14 20:02:00,84.908,84.946,84.882,84.93,617100000.0
2005-09-14 20:03:00,84.922,84.927,84.886,84.907,376799999.0
2005-09-14 20:04:00,84.948,84.968,84.901,84.952,364699995.0
2005-09-14 20:05:00,84.942,84.962,84.882,84.957,476900004.0
2005-09-14 20:06:00,84.928,84.955,84.921,84.953,797799996.0
2005-09-14 20:07:00,84.922,84.957,84.915,84.952,679499997.0
2005-09-14 20:08:00,84.972,84.986,84.94,84.956,463999993.0
2005-09-14 20:09:00,84.952,84.979,84.926,84.968,594999998.0
2005-09-14 20:10:00,84.929,84.983,84.929,84.983,729799992.0
2005-09-14 20:11:00,84.973,84.986,84.944,84.963,958399993.0
2005-09-14 20:12:00,84.978,84.978,84.91,84.928,1493400006.0
2005-09-14 20:13:00,84.984,85.003,84.973,84.978,443700001.0
2005-09-14 20:14:00,84.996,85.006,84.944,84.989,575799999.0
2005-09-14 20:15:00,84.999,85.012,84.937,84.97,807900001.0
2005-09-14 20:16:00,85.0,85.028,84.997,85.018,670699999.0
2005-09-14 20:17:00,85.008,85.013,84.967,84.983,510900002.0
2005-09-14 20:18:00,84.999,85.025,84.995,85.014,160199998.0
2005-09-14 20:19:00,85.034,85.044,84.976,85.006,293600001.0
2005-09-14 20:20:00,85.022,85.043,85.008,85.038,590700000.0
2005-09-14 20:21:00,85.033,85.049,84.996,85.026,449300003.0
2005-09-14 20:22:00,85.032,85.047,84.995,85.03,950099999.0
2005-09-14 20:23:00,85.004,85.043,84.991,85.043,633100004.0
2005-09-14 20:24:00,85.042,85.045,84.972,84.972,293199998.0
2005-09-14 20:25:00,84.996,85.03,84.973,84.982,835400000.0
2005-09-14 20:26:00,84.984,85.021,84.965,84.999,406199998.0
2005-09-14 20:27:00,84.99,85.023,84.979,85.006,276000002.0
2005-09-14 20:28:00,85.02,85.022,84.987,85.002,1018699998.0
2005-09-14 20:29:00,85.021,85.024,84.99,85.001,1446200001.0
2005-09-14 20:30:00,84.991,85.008,84.961,85.004,1457800000.0
2005-09-14 20:31:00,85.012,85.012,84.956,84.977,1069299994.0
2005-09-14 20:32:00,84.998,85.002,84.946,84.967,995099997.0
2005-09-14 20:33:00,84.996,85.014,84.957,84.981,599400000.0
2005-09-14 20:34:00,84.975,85.01,84.953,84.97,419100001.0
2005-09-14 20:35:00,84.986,85.005,84.952,85.005,371399999.0
2005-09-14 20:36:00,85.009,85.028,84.961,85.001,560599999.0
2005-09-14 20:37:00,84.975,85.018,84.94,85.0,640000000.0
2005-09-14 20:38:00,85.01,85.025,84.969,85.001,1158999995.0
2005-09-14 20:39:00,85.0,85.028,84.98,85.028,595599995.0
2005-09-14 20:40:00,85.032,85.035,85.003,85.007,1348400004.0
2005-09-14 20:41:00,85.041,85.052,85.022,85.03,1188800001.0
2005-09-14 20:42:00,84.985,85.03,84.978,85.002,1068599993.0
2005-09-14 20:43:00,85.011,85.043,84.999,85.022,681199999.0
2005-09-14 20:44:00,85.017,85.019,84.963,84.987,763699999.0
2005-09-14 20:45:00,85.018,85.029,84.972,85.013,571299993.0
2005-09-14 20:46:00,85.011,85.038,84.981,85.024,712400001.0
2005-09-14 20:47:00,85.017,85.017,84.959,84.959,1052400001.0
2005-09-14 20:48:00,84.973,85.029,84.963,84.99,742900005.0
2005-09-14 20:49:00,84.981,85.022,84.977,84.995,472399996.0
2005-09-14 20:50:00,84.984,85.039,84.95,85.035,1151899998.0
2005-09-14 20:51:00,85.03,85.03,85.002,85.011,371099998.0
2005-09-14 20:52:00,85.021,85.037,84.969,84.98,472700000.0
2005-09-14 20:53:00,85.002,85.036,84.984,85.027,930599992.0
2005-09-14 20:54:00,85.023,85.05,85.003,85.03,484600002.0
2005-09-14 20:55:00,85.04,85.04,84.993,84.995,1198299995.0
2005-09-14 20:56:00,84.991,85.035,84.991,85.009,583999995.0
2005-09-14 20:57:00,85.005,85.035,84.979,84.996,646800000.0
2005-09-14 20:58:00,84.99,85.033,84.981,85.033,1392400006.0
2005-09-14 20:59:00,85.034,85.047,84.99,85.01,1257299997.0
2005-09-14 21:00:00,85.024,85.055,84.995,85.025,1286999992.0
2005-09-14 21:01:00,85.052,85.08,85.046,85.071,996999998.0
2005-09-14 21:02:00,85.071,85.071,85.008,85.033,426799996.0
2005-09-14 21:03:00,85.061,85.061,85.005,85.005,487099997.0
2005-09-14 21:04:00,85.05,85.05,85.01,85.013,384100003.0
2005-09-14 21:05:00,84.994,85.056,84.994,85.033,836700001.0
2005-09-14 21:06:00,85.026,85.048,84.991,85.008,562699999.0
2005-09-14 21:07:00,85.036,85.056,85.013,85.047,805599997.0
2005-09-14 21:08:00,85.009,85.05,84.992,85.011,892400002.0
2005-09-14 21:09:00,85.019,85.049,85.0,85.021,229699999.0
2005-09-14 21:10:00,85.031,85.05,84.996,85.025,766000002.0
2005-09-14 21:11:00,85.025,85.062,84.997,85.024,436999999.0
2005-09-14 21:12:00,85.008,85.03,84.976,84.996,277999998.0
2005-09-14 21:13:00,84.989,85.033,84.989,85.033,464600003.0
2005-09-14 21:14:00,84.975,85.019,84.972,85.019,557200001.0
2005-09-14 21:15:00,85.009,85.024,84.968,84.99,1004100006.0
2005-09-14 21:16:00,85.005,85.042,84.986,85.002,787700002.0
2005-09-14 21:17:00,85.025,85.047,84.999,85.022,1049699997.0
2005-09-14 21:18:00,85.05,85.053,84.984,85.035,682900001.0
2005-09-14 21:19:00,85.048,85.051,84.968,85.029,816900005.0
2005-09-14 21:20:00,85.05,85.083,85.022,85.027,1229000002.0
2005-09-14 21:21:00,85.014,85.06,84.99,85.032,964900004.0
2005-09-14 21:22:00,85.017,85.059,84.99,85.034,855500001.0
2005-09-14 21:23:00,85.03,85.068,85.013,85.044,770899994.0
2005-09-14 21:24:00,85.04,85.084,85.032,85.052,1018299997.0
2005-09-14 21:25:00,85.056,85.073,85.012,85.012,1063199997.0
2005-09-14 21:26:00,85.012,85.083,85.009,85.055,399099997.0
2005-09-14 21:27:00,85.054,85.07,85.048,85.065,325100002.0
2005-09-14 21:28:00,85.036,85.086,85.019,85.043,352599999.0
2005-09-14 21:29:00,85.025,85.051,84.998,85.022,510599999.0
2005-09-14 21:30:00,85.019,85.057,85.01,85.018,307199999.0
2005-09-14 21:31:00,85.05,85.065,85.035,85.06,285699998.0
2005-09-14 21:32:00,85.043,85.064,85.022,85.04,432099999.0
2005-09-14 21:33:00,85.034,85.057,85.024,85.046,408700000.0
2005-09-14 21:34:00,85.055,85.067,85.018,85.05,217999997.0
2005-09-14 21:35:00,85.057,85.067,85.023,85.067,432900004.0
2005-09-14 21:36:00,85.05,85.082,85.034,85.04,342300001.0
2005-09-14 21:37:00,85.068,85.078,85.029,85.035,715399997.0
2005-09-14 21:38:00,85.028,85.072,85.028,85.049,108499998.0
2005-09-14 21:39:00,85.029,85.065,85.018,85.059,243300002.0
2005-09-14 21:40:00,85.04,85.065,85.015,85.025,504999999.0
2005-09-14 21:41:00,85.045,85.068,85.029,85.029,337200001.0
2005-09-14 21:42:00,85.048,85.068,85.012,85.018,336399996.0
2005-09-14 21:43:00,85.054,85.07,85.001,85.05,338900002.0
2005-09-14 21:44:00,85.053,85.09,85.029,85.071,1048599994.0
2005-09-14 21:45:00,85.049,85.078,85.017,85.055,455900002.0
2005-09-14 21:46:00,85.038,85.073,85.026,85.032,216000000.0
2005-09-14 21:47:00,85.027,85.075,85.005,85.015,424499999.0
2005-09-14 21:48:00,85.037,85.054,85.005,85.042,650299998.0
2005-09-14 21:49:00,85.008,85.035,84.992,85.006,237199998.0
2005-09-14 21:50:00,85.016,85.058,84.998,85.039,176399999.0
2005-09-14 21:51:00,85.051,85.065,85.022,85.035,251800001.0
2005-09-14 21:52:00,85.055,85.055,85.025,85.025,170100002.0
2005-09-14 21:53:00,85.021,85.059,85.019,85.04,505299996.0
2005-09-14 21:54:00,85.03,85.06,85.016,85.045,283400002.0
2005-09-14 21:55:00,85.028,85.039,84.998,84.998,295499998.0
2005-09-14 21:56:00,85.047,85.065,85.032,85.042,343799995.0
2005-09-14 21:57:00,85.079,85.083,85.05,85.05,303600000.0
2005-09-14 21:58:00,85.056,85.059,85.037,85.037,179600002.0
2005-09-14 21:59:00,85.052,85.07,85.034,85.07,379100001.0
2005-09-14 22:00:00,85.03,85.079,85.029,85.06,596899998.0
2005-09-14 22:01:00,85.039,85.079,85.039,85.077,717699989.0
2005-09-14 22:02:00,85.06,85.081,85.028,85.044,895599999.0
2005-09-14 22:03:00,85.042,85.069,85.019,85.065,396299999.0
2005-09-14 22:04:00,85.061,85.061,85.006,85.02,585099999.0
2005-09-14 22:05:00,85.042,85.058,85.017,85.027,233599997.0
2005-09-14 22:06:00,85.045,85.055,85.019,85.04,284899999.0
2005-09-14 22:07:00,85.026,85.063,85.016,85.032,268299998.0
2005-09-14 22:08:00,85.059,85.059,85.028,85.032,139099995.0
2005-09-14 22:09:00,85.028,85.055,85.018,85.035,174200000.0
2005-09-14 22:10:00,85.035,85.06,85.016,85.023,250999997.0
2005-09-14 22:11:00,85.029,85.058,85.016,85.038,455799998.0
2005-09-14 22:12:00,85.013,85.047,85.003,85.047,398600001.0
2005-09-14 22:13:00,85.04,85.061,84.998,85.038,515100003.0
2005-09-14 22:14:00,85.044,85.068,85.03,85.055,288300001.0
2005-09-14 22:15:00,85.004,85.057,85.004,85.044,172699995.0
2005-09-14 22:16:00,85.077,85.077,85.036,85.05,677999995.0
2005-09-14 22:17:00,85.015,85.056,85.009,85.056,177300001.0
2005-09-14 22:18:00,85.041,85.067,85.019,85.037,436899995.0
2005-09-14 22:19:00,85.024,85.053,85.019,85.046,313399999.0
2005-09-14 22:20:00,84.999,85.048,84.999,85.04,316400000.0
2005-09-14 22:21:00,85.049,85.06,85.026,85.04,326000002.0
2005-09-14 22:22:00,85.028,85.068,85.028,85.068,270000001.0
2005-09-14 22:23:00,85.053,85.068,85.028,85.068,537499999.0
2005-09-14 22:24:00,85.062,85.075,85.011,85.022,371999997.0
2005-09-14 22:25:00,85.077,85.083,85.041,85.054,207300002.0
2005-09-14 22:26:00,85.014,85.05,85.006,85.045,206400000.0
2005-09-14 22:27:00,85.07,85.07,85.013,85.034,768299997.0
2005-09-14 22:28:00,85.053,85.085,85.024,85.065,267399999.0
2005-09-14 22:29:00,85.034,85.069,85.014,85.043,322899997.0
2005-09-14 22:30:00,85.064,85.064,85.023,85.027,174499998.0
2005-09-14 22:31:00,85.075,85.075,85.002,85.043,508399995.0
2005-09-14 22:32:00,85.061,85.095,85.035,85.077,268400001.0
2005-09-14 22:33:00,85.087,85.096,85.011,85.046,727399991.0
2005-09-14 22:34:00,85.06,85.097,85.046,85.078,516400007.0
2005-09-14 22:35:00,85.069,85.09,85.044,85.063,235700004.0
2005-09-14 22:36:00,85.066,85.088,85.046,85.06,308700000.0
2005-09-14 22:37:00,85.065,85.097,85.052,85.074,170099997.0
2005-09-14 22:38:00,85.064,85.109,85.033,85.091,131799998.0
2005-09-14 22:39:00,85.074,85.101,85.056,85.097,284900000.0
2005-09-14 22:40:00,85.044,85.083,85.03,85.041,361400003.0
2005-09-14 22:41:00,85.057,85.084,85.04,85.05,174700000.0
2005-09-14 22:42:00,85.054,85.086,85.043,85.06,196400001.0
2005-09-14 22:43:00,85.044,85.087,85.017,85.068,276200000.0
2005-09-14 22:44:00,85.069,85.081,85.026,85.054,426000001.0
2005-09-14 22:45:00,85.038,85.085,85.024,85.065,463499996.0
2005-09-14 22:46:00,85.079,85.093,85.031,85.031,245399998.0
2005-09-14 22:47:00,85.055,85.084,85.046,85.082,281799999.0
2005-09-14 22:48:00,85.08,85.116,85.065,85.097,307799994.0
2005-09-14 22:49:00,85.069,85.11,85.059,85.11,257500002.0
2005-09-14 22:50:00,85.074,85.115,85.047,85.09,197400003.0
2005-09-14 22:51:00,85.115,85.115,85.051,85.071,206300000.0
2005-09-14 22:52:00,85.122,85.126,85.086,85.104,225399999.0
2005-09-14 22:53:00,85.107,85.118,85.048,85.087,491000000.0
2005-09-14 22:54:00,85.079,85.127,85.063,85.122,332600002.0
2005-09-14 22:55:00,85.113,85.122,85.065,85.085,332300003.0
2005-09-14 22:56:00,85.066,85.11,85.047,85.075,153199999.0
2005-09-14 22:57:00,85.098,85.126,85.061,85.103,354599996.0
2005-09-14 22:58:00,85.138,85.138,85.071,85.11,174899996.0
2005-09-14 22:59:00,85.087,85.12,85.025,85.072,519000001.0
2005-09-14 23:00:00,85.123,85.123,85.046,85.09,154600001.0
2005-09-14 23:01:00,85.079,85.104,85.047,85.086,231799995.0
2005-09-14 23:02:00,85.056,85.079,85.034,85.057,132100002.0
2005-09-14 23:03:00,85.057,85.085,85.021,85.038,221600000.0
2005-09-14 23:04:00,85.024,85.055,85.024,85.044,260299998.0
2005-09-14 23:05:00,85.038,85.067,85.022,85.037,140900000.0
2005-09-14 23:06:00,84.995,85.066,84.995,85.035,261199999.0
2005-09-14 23:07:00,85.031,85.061,85.014,85.036,227699998.0
2005-09-14 23:08:00,85.037,85.065,85.026,85.039,116199999.0
2005-09-14 23:09:00,85.033,85.033,84.979,84.979,212299997.0
2005-09-14 23:10:00,85.004,85.055,85.001,85.012,278499997.0
2005-09-14 23:11:00,85.03,85.04,85.008,85.018,155499998.0
2005-09-14 23:12:00,85.01,85.061,85.01,85.051,141600000.0
2005-09-14 23:13:00,85.037,85.079,85.031,85.076,196900001.0
2005-09-14 23:14:00,85.055,85.067,85.031,85.047,228699998.0
2005-09-14 23:15:00,85.046,85.069,85.017,85.069,148399999.0
2005-09-14 23:16:00,85.015,85.056,85.005,85.038,244900001.0
2005-09-14 23:17:00,85.018,85.05,85.007,85.039,277699997.0
2005-09-14 23:18:00,85.027,85.04,84.995,85.014,280600002.0
2005-09-14 23:19:00,85.012,85.026,84.992,85.016,204800001.0
2005-09-14 23:20:00,84.993,85.007,84.979,85.001,207099999.0
2005-09-14 23:21:00,84.981,85.026,84.98,85.008,240200000.0
2005-09-14 23:22:00,84.997,85.015,84.981,85.0,182999999.0
2005-09-14 23:23:00,85.024,85.027,84.971,84.971,157000002.0
2005-09-14 23:24:00,85.09,85.111,85.048,85.048,170000001.0
2005-09-14 23:25:00,84.998,85.028,84.998,85.016,169500002.0
2005-09-14 23:26:00,85.028,85.028,84.995,84.995,204199997.0
2005-09-14 23:27:00,85.022,85.038,84.996,85.009,171200001.0
2005-09-14 23:28:00,85.013,85.041,84.995,85.017,142699999.0
2005-09-14 23:29:00,85.04,85.04,84.991,85.011,204999998.0
2005-09-14 23:30:00,85.039,85.043,85.003,85.003,106600000.0
2005-09-14 23:31:00,84.99,85.031,84.988,85.03,151300002.0
2005-09-14 23:32:00,85.016,85.032,84.999,85.011,172000001.0
2005-09-14 23:33:00,85.028,85.028,84.982,85.002,154999998.0
2005-09-14 23:34:00,85.004,85.043,84.998,85.021,285799998.0
2005-09-14 23:35:00,85.014,85.038,84.991,85.002,219899996.0
2005-09-14 23:36:00,84.992,85.021,84.978,84.993,321499994.0
2005-09-14 23:37:00,85.009,85.01,84.972,84.993,107400000.0
2005-09-14 23:38:00,84.965,85.029,84.964,85.016,160699999.0
2005-09-14 23:39:00,85.011,85.033,84.947,84.992,153199999.0
2005-09-14 23:40:00,85.036,85.048,85.005,85.014,239600001.0
2005-09-14 23:41:00,85.03,85.044,85.004,85.024,179000000.0
2005-09-14 23:42:00,85.008,85.044,85.008,85.043,275700001.0
2005-09-14 23:43:00,84.981,85.051,84.981,85.051,127599999.0
2005-09-14 23:44:00,85.028,85.045,85.012,85.029,118799999.0
2005-09-14 23:45:00,85.001,85.043,85.001,85.037,266100000.0
2005-09-14 23:46:00,85.021,85.058,85.021,85.033,215499998.0
2005-09-14 23:47:00,85.004,85.03,84.989,85.003,283400002.0
2005-09-14 23:48:00,85.03,85.034,84.988,85.01,218000001.0
2005-09-14 23:49:00,84.981,85.034,84.981,85.028,178099998.0
2005-09-14 23:50:00,84.995,85.026,84.972,85.004,157699999.0
2005-09-14 23:51:00,84.988,85.006,84.971,84.981,265899999.0
2005-09-14 23:52:00,84.988,85.002,84.97,84.976,216199997.0
2005-09-14 23:53:00,85.02,85.025,84.981,84.997,170099999.0
2005-09-14 23:54:00,84.957,85.002,84.953,84.985,196799999.0
2005-09-14 23:55:00,84.993,85.012,84.964,84.983,196900000.0
2005-09-14 23:56:00,84.984,85.014,84.981,85.006,187199999.0
2005-09-14 23:57:00,84.964,84.991,84.958,84.961,229900000.0
2005-09-14 23:58:00,84.958,84.985,84.958,84.985,141300000.0
2005-09-14 23:59:00,84.952,84.985,84.932,84.947,262100000.0
2005-09-15 00:00:00,84.962,84.98,84.939,84.968,184899999.0
2005-09-15 00:01:00,84.977,85.013,84.953,84.996,215100001.0
2005-09-15 00:02:00,84.977,84.996,84.951,84.977,192099999.0
2005-09-15 00:03:00,84.972,84.983,84.943,84.962,115300000.0
2005-09-15 00:04:00,84.957,84.981,84.932,84.981,204300000.0
2005-09-15 00:05:00,84.959,85.005,84.959,84.99,223599998.0
2005-09-15 00:06:00,84.942,84.99,84.928,84.99,184099998.0
2005-09-15 00:07:00,84.983,85.002,84.962,84.984,166500000.0
2005-09-15 00:08:00,84.94,84.981,84.94,84.976,142199998.0
2005-09-15 00:09:00,84.984,84.984,84.955,84.966,148799998.0
2005-09-15 00:10:00,84.943,84.979,84.922,84.967,288999998.0
2005-09-15 00:11:00,84.982,84.982,84.927,84.941,148400000.0
2005-09-15 00:12:00,84.945,84.966,84.926,84.938,244200001.0
2005-09-15 00:13:00,84.942,84.971,84.924,84.957,326499997.0
2005-09-15 00:14:00,84.96,84.993,84.934,84.993,201999998.0
2005-09-15 00:15:00,84.952,84.977,84.929,84.953,90299999.0
2005-09-15 00:16:00,84.962,84.974,84.943,84.943,146300000.0
2005-09-15 00:17:00,84.985,84.993,84.957,84.993,177400000.0
2005-09-15 00:18:00,84.956,84.995,84.938,84.971,230100000.0
2005-09-15 00:19:00,84.978,84.978,84.953,84.953,150299998.0
2005-09-15 00:20:00,84.993,84.993,84.954,84.957,181900000.0
2005-09-15 00:21:00,84.996,84.997,84.959,84.98,321099995.0
2005-09-15 00:22:00,84.971,85.006,84.959,84.985,280300001.0
2005-09-15 00:23:00,84.97,84.992,84.944,84.969,295099998.0
2005-09-15 00:24:00,84.973,85.02,84.973,84.997,208299999.0
2005-09-15 00:25:00,85.003,85.047,84.997,85.031,255199999.0
2005-09-15 00:26:00,85.043,85.071,85.027,85.044,188500001.0
2005-09-15 00:27:00,85.045,85.069,85.027,85.069,207100001.0
2005-09-15 00:28:00,85.041,85.065,85.021,85.04,262700001.0
2005-09-15 00:29:00,85.034,85.08,85.028,85.08,199599995.0
2005-09-15 00:30:00,85.039,85.059,85.027,85.033,166099997.0
2005-09-15 00:31:00,85.043,85.086,85.036,85.086,258000003.0
2005-09-15 00:32:00,85.048,85.075,85.017,85.037,84500000.0
2005-09-15 00:33:00,85.021,85.059,85.013,85.047,220199999.0
2005-09-15 00:34:00,85.049,85.055,85.013,85.013,104200000.0
2005-09-15 00:35:00,85.053,85.068,85.035,85.036,290199995.0
2005-09-15 00:36:00,85.045,85.061,85.021,85.059,230200001.0
2005-09-15 00:37:00,85.032,85.056,85.022,85.048,135800001.0
2005-09-15 00:38:00,85.009,85.04,85.0,85.04,232600000.0
2005-09-15 00:39:00,85.035,85.045,85.009,85.014,159299999.0
2005-09-15 00:40:00,85.039,85.039,85.006,85.006,181099999.0
2005-09-15 00:41:00,85.024,85.052,85.015,85.049,236800001.0
2005-09-15 00:42:00,85.026,85.053,85.004,85.028,245899999.0
2005-09-15 00:43:00,85.022,85.053,84.991,85.033,113100001.0
2005-09-15 00:44:00,85.019,85.033,85.0,85.0,196799995.0
2005-09-15 00:45:00,85.012,85.043,85.006,85.021,91700000.0
2005-09-15 00:46:00,85.051,85.051,85.02,85.033,215899995.0
2005-09-15 00:47:00,85.043,85.064,85.042,85.042,134299999.0
2005-09-15 00:48:00,85.06,85.09,85.057,85.079,207499999.0
2005-09-15 00:49:00,85.054,85.089,85.045,85.089,204100002.0
2005-09-15 00:50:00,85.094,85.107,85.053,85.065,176099998.0
2005-09-15 00:51:00,85.056,85.078,85.032,85.047,240899999.0
2005-09-15 00:52:00,85.061,85.061,85.025,85.025,149200001.0
2005-09-15 00:53:00,85.038,85.062,85.018,85.046,115799999.0
2005-09-15 00:54:00,85.052,85.07,85.037,85.047,140400000.0
2005-09-15 00:55:00,85.064,85.088,85.039,85.064,235799998.0
2005-09-15 00:56:00,85.064,85.097,85.056,85.077,271999998.0
2005-09-15 00:57:00,85.077,85.093,85.056,85.068,92600000.0
2005-09-15 00:58:00,85.055,85.079,85.027,85.043,228499997.0
2005-09-15 00:59:00,85.045,85.057,85.032,85.056,143599998.0
2005-09-15 01:00:00,85.032,85.055,85.01,85.014,291900000.0
2005-09-15 01:01:00,85.009,85.033,84.985,85.033,256900000.0
2005-09-15 01:02:00,85.012,85.046,84.998,85.039,160500000.0
2005-09-15 01:03:00,85.01,85.035,84.992,85.007,174500000.0
2005-09-15 01:04:00,85.027,85.059,85.02,85.032,115100000.0
2005-09-15 01:05:00,84.989,85.042,84.987,85.039,168299999.0
2005-09-15 01:06:00,84.99,85.03,84.973,85.03,258799999.0
2005-09-15 01:07:00,85.02,85.037,85.005,85.021,134600001.0
2005-09-15 01:08:00,85.006,85.037,84.997,85.032,183499999.0
2005-09-15 01:09:00,85.003,85.052,84.988,85.029,178500001.0
2005-09-15 01:10:00,85.019,85.039,85.006,85.017,117000002.0
2005-09-15 01:11:00,85.059,85.059,85.011,85.027,176499999.0
2005-09-15 01:12:00,85.067,85.067,85.03,85.045,111899999.0
2005-09-15 01:13:00,85.033,85.033,84.983,85.003,239799994.0
2005-09-15 01:14:00,85.005,85.04,85.005,85.04,270899999.0
2005-09-15 01:15:00,85.024,85.054,85.022,85.035,201500000.0
2005-09-15 01:16:00,85.031,85.031,84.997,85.007,164000000.0
2005-09-15 01:17:00,85.049,85.055,85.027,85.028,208500000.0
2005-09-15 01:18:00,85.031,85.042,85.002,85.009,135100001.0
2005-09-15 01:19:00,85.031,85.048,85.001,85.027,186100000.0
2005-09-15 01:20:00,85.015,85.047,84.998,85.027,196000002.0
2005-09-15 01:21:00,85.038,85.039,85.006,85.011,169899997.0
2005-09-15 01:22:00,85.017,85.045,84.993,85.045,170599998.0
2005-09-15 01:23:00,85.019,85.05,84.997,85.05,190700002.0
2005-09-15 01:24:00,85.04,85.05,85.01,85.029,203500000.0
2005-09-15 01:25:00,85.055,85.056,85.037,85.039,223799997.0
2005-09-15 01:26:00,85.03,85.046,85.015,85.026,206799995.0
2005-09-15 01:27:00,85.055,85.055,85.035,85.036,99199999.0
2005-09-15 01:28:00,85.016,85.067,85.016,85.049,149900002.0
2005-09-15 01:29:00,85.013,85.041,85.003,85.041,181400000.0
2005-09-15 01:30:00,85.012,85.047,84.987,85.014,181199998.0
2005-09-15 01:31:00,85.051,85.06,85.01,85.019,280799999.0
2005-09-15 01:32:00,85.008,85.045,85.002,85.045,254800000.0
2005-09-15 01:33:00,85.065,85.065,85.021,85.03,158999999.0
2005-09-15 01:34:00,85.025,85.067,85.021,85.026,153700001.0
2005-09-15 01:35:00,85.053,85.053,85.027,85.029,243400001.0
2005-09-15 01:36:00,85.06,85.067,85.037,85.046,198999999.0
2005-09-15 01:37:00,85.063,85.103,85.05,85.087,120400000.0
2005-09-15 01:38:00,85.088,85.104,85.063,85.078,134800000.0
2005-09-15 01:39:00,85.085,85.094,85.053,85.06,143800000.0
2005-09-15 01:40:00,85.072,85.089,85.049,85.089,255599999.0
2005-09-15 01:41:00,85.098,85.098,85.066,85.072,198400000.0
2005-09-15 01:42:00,85.074,85.09,85.062,85.078,207199998.0
2005-09-15 01:43:00,85.049,85.079,85.046,85.079,147999997.0
2005-09-15 01:44:00,85.029,85.078,85.022,85.069,210100001.0
2005-09-15 01:45:00,85.051,85.076,85.042,85.065,126000001.0
2005-09-15 01:46:00,85.074,85.093,85.074,85.074,198300001.0
2005-09-15 01:47:00,85.086,85.086,85.033,85.053,246999997.0
2005-09-15 01:48:00,85.051,85.107,85.051,85.107,196999998.0
2005-09-15 01:49:00,85.127,85.127,85.091,85.091,224999995.0
2005-09-15 01:50:00,85.068,85.098,85.06,85.088,169599998.0
2005-09-15 01:51:00,85.083,85.128,85.071,85.128,198399996.0
2005-09-15 01:52:00,85.117,85.145,85.115,85.142,229699996.0
2005-09-15 01:53:00,85.128,85.139,85.096,85.121,193600000.0
2005-09-15 01:54:00,85.123,85.147,85.113,85.133,209799998.0
2005-09-15 01:55:00,85.141,85.141,85.122,85.127,136000001.0
2005-09-15 01:56:00,85.117,85.14,85.103,85.117,131500001.0
2005-09-15 01:57:00,85.124,85.129,85.1,85.105,150499999.0
2005-09-15 01:58:00,85.068,85.113,85.062,85.113,66599999.0
2005-09-15 01:59:00,85.103,85.128,85.082,85.109,298400000.0
2005-09-15 02:00:00,85.097,85.122,85.087,85.122,174400002.0
2005-09-15 02:01:00,85.125,85.139,85.09,85.139,185100001.0
2005-09-15 02:02:00,85.117,85.136,85.079,85.099,240900001.0
2005-09-15 02:03:00,85.125,85.125,85.055,85.083,190800002.0
2005-09-15 02:04:00,85.129,85.132,85.095,85.102,296499992.0
2005-09-15 02:05:00,85.128,85.135,85.098,85.112,178699997.0
2005-09-15 02:06:00,85.136,85.136,85.113,85.113,164699999.0
2005-09-15 02:07:00,85.103,85.127,85.091,85.117,224600001.0
2005-09-15 02:08:00,85.1,85.133,85.095,85.125,175200000.0
2005-09-15 02:09:00,85.086,85.104,85.071,85.079,138100001.0
2005-09-15 02:10:00,85.098,85.115,85.088,85.101,97300001.0
2005-09-15 02:11:00,85.102,85.126,85.078,85.103,147100000.0
2005-09-15 02:12:00,85.103,85.131,85.103,85.126,216300001.0
2005-09-15 02:13:00,85.148,85.15,85.123,85.123,161800000.0
2005-09-15 02:14:00,85.122,85.125,85.099,85.099,126199999.0
2005-09-15 02:15:00,85.132,85.132,85.053,85.097,266299994.0
2005-09-15 02:16:00,85.08,85.122,85.078,85.116,138200000.0
2005-09-15 02:17:00,85.11,85.128,85.092,85.128,86600000.0
2005-09-15 02:18:00,85.129,85.142,85.102,85.118,192400001.0
2005-09-15 02:19:00,85.106,85.116,85.066,85.083,154199999.0
2005-09-15 02:20:00,85.1,85.117,85.08,85.116,100699999.0
2005-09-15 02:21:00,85.098,85.138,85.084,85.11,225200001.0
2005-09-15 02:22:00,85.094,85.128,85.092,85.128,163300000.0
2005-09-15 02:23:00,85.127,85.145,85.113,85.144,261099996.0
2005-09-15 02:24:00,85.13,85.133,85.091,85.097,152799997.0
2005-09-15 02:25:00,85.141,85.147,85.111,85.119,218799999.0
2005-09-15 02:26:00,85.117,85.137,85.106,85.133,231200000.0
2005-09-15 02:27:00,85.152,85.152,85.109,85.119,273599997.0
2005-09-15 02:28:00,85.148,85.148,85.107,85.13,320200001.0
2005-09-15 02:29:00,85.119,85.147,85.106,85.124,151800002.0
2005-09-15 02:30:00,85.154,85.169,85.132,85.141,138800000.0
2005-09-15 02:31:00,85.148,85.158,85.111,85.135,257999996.0
2005-09-15 02:32:00,85.133,85.171,85.128,85.162,132000001.0
2005-09-15 02:33:00,85.123,85.148,85.1,85.128,154400000.0
2005-09-15 02:34:00,85.126,85.15,85.102,85.15,220699997.0
2005-09-15 02:35:00,85.144,85.144,85.102,85.102,124500000.0
2005-09-15 02:36:00,85.126,85.153,85.107,85.113,118899998.0
2005-09-15 02:37:00,85.113,85.142,85.1,85.141,164200001.0
2005-09-15 02:38:00,85.159,85.161,85.125,85.13,265599996.0
2005-09-15 02:39:00,85.136,85.16,85.095,85.118,287699998.0
2005-09-15 02:40:00,85.118,85.129,85.091,85.112,146799996.0
2005-09-15 02:41:00,85.125,85.128,85.068,85.104,115300000.0
2005-09-15 02:42:00,85.1,85.12,85.08,85.08,193299999.0
2005-09-15 02:43:00,85.116,85.128,85.057,85.104,388400002.0
2005-09-15 02:44:00,85.108,85.125,85.087,85.103,269599997.0
2005-09-15 02:45:00,85.113,85.121,85.093,85.096,179099999.0
2005-09-15 02:46:00,85.125,85.132,85.106,85.106,167999999.0
2005-09-15 02:47:00,85.098,85.114,85.055,85.092,198700002.0
2005-09-15 02:48:00,85.105,85.105,85.07,85.086,187299998.0
2005-09-15 02:49:00,85.085,85.1,85.065,85.076,164700000.0
2005-09-15 02:50:00,85.108,85.109,85.054,85.056,268500007.0
2005-09-15 02:51:00,85.068,85.09,85.054,85.068,160599999.0
2005-09-15 02:52:00,85.037,85.093,85.024,85.061,242800002.0
2005-09-15 02:53:00,85.046,85.072,85.02,85.03,112600000.0
2005-09-15 02:54:00,85.034,85.055,85.009,85.015,191299998.0
2005-09-15 02:55:00,85.067,85.067,85.045,85.048,188899997.0
2005-09-15 02:56:00,85.056,85.093,85.056,85.078,232800002.0
2005-09-15 02:57:00,85.082,85.083,85.041,85.045,268499997.0
2005-09-15 02:58:00,85.038,85.038,84.997,85.014,163599999.0
2005-09-15 02:59:00,85.018,85.018,84.992,85.001,145699997.0
2005-09-15 03:00:00,84.987,84.999,84.951,84.96,176700001.0
2005-09-15 03:01:00,84.939,84.97,84.932,84.965,139500000.0
2005-09-15 03:02:00,84.954,84.963,84.935,84.944,122600002.0
2005-09-15 03:03:00,84.977,84.977,84.927,84.953,287700001.0
2005-09-15 03:04:00,84.905,84.978,84.905,84.978,198000000.0
2005-09-15 03:05:00,84.952,84.975,84.935,84.95,228300000.0
2005-09-15 03:06:00,84.957,84.975,84.935,84.957,206800002.0
2005-09-15 03:07:00,84.983,84.983,84.936,84.941,155699997.0
2005-09-15 03:08:00,84.963,85.004,84.963,85.004,318999998.0
2005-09-15 03:09:00,84.996,85.018,84.994,85.017,289099997.0
2005-09-15 03:10:00,85.011,85.037,84.981,85.014,247999999.0
2005-09-15 03:11:00,85.006,85.04,85.006,85.04,252500000.0
2005-09-15 03:12:00,85.03,85.053,85.007,85.048,234299999.0
2005-09-15 03:13:00,85.035,85.056,85.034,85.048,77500002.0
2005-09-15 03:14:00,85.06,85.06,85.01,85.01,229700003.0
2005-09-15 03:15:00,85.019,85.033,84.984,85.007,207300002.0
2005-09-15 03:16:00,84.99,85.028,84.977,85.011,206500001.0
2005-09-15 03:17:00,85.008,85.027,84.99,85.013,206400000.0
2005-09-15 03:18:00,85.0,85.028,84.987,85.028,208600003.0
2005-09-15 03:19:00,85.018,85.039,84.999,85.017,97100001.0
2005-09-15 03:20:00,85.021,85.03,84.98,84.98,152699999.0
2005-09-15 03:21:00,84.974,84.995,84.961,84.983,264999996.0
2005-09-15 03:22:00,85.012,85.012,84.953,84.963,209099999.0
2005-09-15 03:23:00,84.971,84.996,84.958,84.996,219000002.0
2005-09-15 03:24:00,84.972,84.991,84.953,84.97,235300000.0
2005-09-15 03:25:00,84.962,84.988,84.941,84.952,265399999.0
2005-09-15 03:26:00,84.968,84.999,84.959,84.996,215099997.0
2005-09-15 03:27:00,84.962,84.99,84.939,84.958,293800002.0
2005-09-15 03:28:00,84.95,84.983,84.945,84.983,171499999.0
2005-09-15 03:29:00,84.97,84.988,84.952,84.988,170200000.0
2005-09-15 03:30:00,85.005,85.007,84.981,84.984,214400001.0
2005-09-15 03:31:00,84.991,84.991,84.945,84.967,154699998.0
2005-09-15 03:32:00,84.989,84.991,84.949,84.976,160099999.0
2005-09-15 03:33:00,84.961,84.993,84.942,84.964,233100001.0
2005-09-15 03:34:00,84.998,85.002,84.952,84.974,395999996.0
2005-09-15 03:35:00,84.983,84.985,84.933,84.96,208900000.0
2005-09-15 03:36:00,84.97,84.986,84.942,84.964,222800000.0
2005-09-15 03:37:00,84.995,85.0,84.955,84.983,258899997.0
2005-09-15 03:38:00,84.973,84.992,84.952,84.961,196400001.0
2005-09-15 03:39:00,84.966,84.99,84.961,84.99,249399998.0
2005-09-15 03:40:00,84.958,84.998,84.941,84.979,305200000.0
2005-09-15 03:41:00,85.016,85.022,84.967,84.967,229700002.0
2005-09-15 03:42:00,84.983,84.998,84.962,84.983,239400000.0
2005-09-15 03:43:00,84.982,85.003,84.934,84.934,199599999.0
2005-09-15 03:44:00,84.978,84.991,84.943,84.967,279700002.0
2005-09-15 03:45:00,84.952,84.978,84.943,84.978,162900003.0
2005-09-15 03:46:00,84.911,84.967,84.904,84.954,239100001.0
2005-09-15 03:47:00,84.986,84.986,84.93,84.967,222099999.0
2005-09-15 03:48:00,84.973,84.996,84.959,84.996,179000001.0
2005-09-15 03:49:00,84.938,84.991,84.938,84.991,216499998.0
2005-09-15 03:50:00,84.985,85.007,84.95,85.003,248099998.0
2005-09-15 03:51:00,84.981,85.005,84.96,84.984,160799998.0
2005-09-15 03:52:00,84.95,84.983,84.934,84.952,182600000.0
2005-09-15 03:53:00,84.935,84.981,84.935,84.979,121899998.0
2005-09-15 03:54:00,84.971,84.99,84.956,84.99,114600000.0
2005-09-15 03:55:00,84.956,84.977,84.944,84.973,199499998.0
2005-09-15 03:56:00,84.966,84.995,84.947,84.995,283000000.0
2005-09-15 03:57:00,84.995,85.01,84.973,84.99,218100000.0
2005-09-15 03:58:00,84.992,85.017,84.978,85.017,117500000.0
2005-09-15 03:59:00,84.971,85.01,84.963,84.976,162599999.0
2005-09-15 04:00:00,84.978,84.998,84.942,84.992,193999999.0
2005-09-15 04:01:00,84.975,84.997,84.968,84.997,80000001.0
2005-09-15 04:02:00,84.986,85.011,84.963,84.967,239699998.0
2005-09-15 04:03:00,84.946,84.987,84.944,84.985,198499999.0
2005-09-15 04:04:00,84.995,84.995,84.952,84.967,132299999.0
2005-09-15 04:05:00,84.962,84.977,84.954,84.965,159600000.0
2005-09-15 04:06:00,84.97,84.982,84.943,84.967,115599999.0
2005-09-15 04:07:00,84.952,84.972,84.911,84.961,201700002.0
2005-09-15 04:08:00,84.94,84.972,84.938,84.963,164900000.0
2005-09-15 04:09:00,84.932,84.962,84.932,84.957,191400000.0
2005-09-15 04:10:00,84.932,84.968,84.918,84.968,115600000.0
2005-09-15 04:11:00,84.935,84.972,84.932,84.972,164600001.0
2005-09-15 04:12:00,84.934,84.98,84.929,84.98,88900000.0
2005-09-15 04:13:00,84.957,84.977,84.916,84.929,267699998.0
2005-09-15 04:14:00,84.906,84.93,84.9,84.921,149200000.0
2005-09-15 04:15:00,84.932,84.965,84.932,84.955,244900001.0
2005-09-15 04:16:00,84.952,84.952,84.899,84.899,290100000.0
2005-09-15 04:17:00,84.906,84.936,84.893,84.904,197899997.0
2005-09-15 04:18:00,84.925,84.944,84.902,84.941,184800001.0
2005-09-15 04:19:00,84.909,84.936,84.905,84.925,252799997.0
2005-09-15 04:20:00,84.892,84.939,84.892,84.913,323899992.0
2005-09-15 04:21:00,84.94,84.943,84.902,84.943,116400001.0
2005-09-15 04:22:00,84.902,84.937,84.893,84.911,103999998.0
2005-09-15 04:23:00,84.935,84.935,84.891,84.892,151699999.0
2005-09-15 04:24:00,84.862,84.919,84.862,84.919,206900001.0
2005-09-15 04:25:00,84.945,84.945,84.898,84.902,206200003.0
2005-09-15 04:26:00,84.904,84.927,84.875,84.875,262999999.0
2005-09-15 04:27:00,84.916,84.925,84.887,84.898,150599999.0
2005-09-15 04:28:00,84.874,84.917,84.872,84.917,153100002.0
2005-09-15 04:29:00,84.888,84.923,84.884,84.912,153200000.0
2005-09-15 04:30:00,84.902,84.927,84.884,84.927,219600002.0
2005-09-15 04:31:00,84.93,84.93,84.88,84.884,196800000.0
2005-09-15 04:32:00,84.912,84.934,84.901,84.906,239000000.0
2005-09-15 04:33:00,84.907,84.923,84.846,84.9,172700001.0
2005-09-15 04:34:00,84.903,84.936,84.885,84.923,154700001.0
2005-09-15 04:35:00,84.95,84.984,84.895,84.902,125600001.0
2005-09-15 04:36:00,85.0,85.0,84.935,84.938,165200001.0
2005-09-15 04:37:00,84.962,84.968,84.928,84.936,200200001.0
2005-09-15 04:38:00,84.96,84.98,84.942,84.98,152300001.0
2005-09-15 04:39:00,84.978,84.978,84.936,84.941,92099998.0
2005-09-15 04:40:00,84.949,84.981,84.949,84.98,186900002.0
2005-09-15 04:41:00,84.978,84.987,84.947,84.965,204599999.0
2005-09-15 04:42:00,84.94,84.983,84.93,84.981,244800002.0
2005-09-15 04:43:00,84.979,85.0,84.963,84.977,91500000.0
2005-09-15 04:44:00,85.012,85.012,84.951,84.96,209099996.0
2005-09-15 04:45:00,85.007,85.027,84.99,85.013,136700001.0
2005-09-15 04:46:00,84.996,85.02,84.968,84.988,164000001.0
2005-09-15 04:47:00,85.022,85.029,84.986,85.011,156900000.0
2005-09-15 04:48:00,85.02,85.038,84.998,85.007,198000002.0
2005-09-15 04:49:00,84.974,85.004,84.97,84.999,215599999.0
2005-09-15 04:50:00,84.985,85.008,84.969,84.997,165399998.0
2005-09-15 04:51:00,84.989,85.008,84.974,84.975,228799999.0
2005-09-15 04:52:00,84.986,85.005,84.982,84.996,150700001.0
2005-09-15 04:53:00,84.995,85.007,84.963,84.976,293099997.0
2005-09-15 04:54:00,84.967,85.001,84.955,85.001,307100003.0
2005-09-15 04:55:00,84.97,85.01,84.97,85.003,152399999.0
2005-09-15 04:56:00,84.978,85.001,84.96,84.987,223499997.0
2005-09-15 04:57:00,84.977,84.999,84.958,84.984,195700000.0
2005-09-15 04:58:00,84.995,85.017,84.982,85.004,160799999.0
2005-09-15 04:59:00,84.973,84.99,84.955,84.968,135400001.0
2005-09-15 05:00:00,84.999,85.003,84.966,84.988,162299998.0
2005-09-15 05:01:00,84.975,84.996,84.962,84.968,253699999.0
2005-09-15 05:02:00,84.998,85.01,84.971,84.98,215100000.0
2005-09-15 05:03:00,84.972,85.01,84.966,85.01,159800003.0
2005-09-15 05:04:00,84.999,85.01,84.975,84.993,192500000.0
2005-09-15 05:05:00,84.984,85.011,84.96,85.002,112900001.0
2005-09-15 05:06:00,85.015,85.015,84.97,84.97,215599999.0
2005-09-15 05:07:00,85.022,85.022,84.988,84.988,255700003.0
2005-09-15 05:08:00,84.969,85.021,84.969,85.014,170700001.0
2005-09-15 05:09:00,84.987,85.011,84.974,84.995,227100004.0
2005-09-15 05:10:00,84.956,85.006,84.937,84.987,114800002.0
2005-09-15 05:11:00,84.976,85.006,84.948,84.975,259400002.0
2005-09-15 05:12:00,84.963,84.979,84.941,84.955,178400003.0
2005-09-15 05:13:00,84.968,84.992,84.968,84.991,149600001.0
2005-09-15 05:14:00,84.942,84.99,84.933,84.968,262399998.0
2005-09-15 05:15:00,84.972,84.99,84.934,84.953,241000001.0
2005-09-15 05:16:00,84.944,84.978,84.934,84.978,228399998.0
2005-09-15 05:17:00,84.972,84.98,84.933,84.954,209599998.0
2005-09-15 05:18:00,84.899,84.969,84.899,84.955,142500001.0
2005-09-15 05:19:00,84.967,84.985,84.954,84.974,106300002.0
2005-09-15 05:20:00,84.987,84.988,84.945,84.945,188099996.0
2005-09-15 05:21:00,84.953,84.994,84.946,84.994,413999993.0
2005-09-15 05:22:00,85.003,85.014,84.971,84.971,298199997.0
2005-09-15 05:23:00,84.971,84.995,84.955,84.963,232100001.0
2005-09-15 05:24:00,84.991,84.998,84.959,84.977,111799998.0
2005-09-15 05:25:00,84.994,84.994,84.952,84.957,260100000.0
2005-09-15 05:26:00,84.943,84.998,84.929,84.973,146699996.0
2005-09-15 05:27:00,85.012,85.012,84.976,85.002,121799999.0
2005-09-15 05:28:00,84.973,85.006,84.96,85.0,203800000.0
2005-09-15 05:29:00,84.992,85.021,84.965,85.021,392000001.0
2005-09-15 05:30:00,85.008,85.028,84.966,84.966,250399999.0
2005-09-15 05:31:00,85.008,85.014,84.966,85.003,251300000.0
2005-09-15 05:32:00,84.992,85.02,84.969,84.989,202300000.0
2005-09-15 05:33:00,85.003,85.003,84.967,84.97,321199997.0
2005-09-15 05:34:00,84.961,85.024,84.961,85.024,176499998.0
2005-09-15 05:35:00,84.998,85.018,84.98,84.991,227799999.0
2005-09-15 05:36:00,84.965,85.0,84.965,85.0,120000001.0
2005-09-15 05:37:00,84.95,85.016,84.95,85.016,225300001.0
2005-09-15 05:38:00,84.991,85.008,84.965,85.008,254800000.0
2005-09-15 05:39:00,84.991,85.017,84.979,84.998,179100001.0
2005-09-15 05:40:00,85.003,85.021,84.971,85.005,211900000.0
2005-09-15 05:41:00,85.033,85.036,84.987,85.015,265599996.0
2005-09-15 05:42:00,85.002,85.021,84.98,85.005,73100000.0
2005-09-15 05:43:00,85.019,85.04,84.983,84.994,140099999.0
2005-09-15 05:44:00,84.997,85.035,84.997,85.013,124300000.0
2005-09-15 05:45:00,85.009,85.041,84.988,85.021,145200001.0
2005-09-15 05:46:00,85.021,85.048,85.007,85.022,140199999.0
2005-09-15 05:47:00,85.011,85.046,84.986,85.027,168199999.0
2005-09-15 05:48:00,85.026,85.049,85.008,85.049,120699998.0
2005-09-15 05:49:00,85.039,85.051,85.01,85.025,265300000.0
2005-09-15 05:50:00,85.026,85.062,85.021,85.056,203799999.0
2005-09-15 05:51:00,85.046,85.051,85.02,85.033,169100001.0
2005-09-15 05:52:00,84.983,85.035,84.968,85.012,138000000.0
2005-09-15 05:53:00,85.018,85.038,84.982,84.999,200499999.0
2005-09-15 05:54:00,85.004,85.014,84.982,84.988,208099996.0
2005-09-15 05:55:00,84.988,85.011,84.973,84.973,199699997.0
2005-09-15 05:56:00,85.01,85.032,84.996,85.007,202599999.0
2005-09-15 05:57:00,85.029,85.029,84.987,84.997,124499999.0
2005-09-15 05:58:00,84.996,85.021,84.976,84.995,207199993.0
2005-09-15 05:59:00,84.994,85.029,84.985,84.992,167399999.0
2005-09-15 06:00:00,85.008,85.038,85.004,85.03,133800001.0
2005-09-15 06:01:00,85.033,85.033,84.99,84.997,106600000.0
2005-09-15 06:02:00,85.015,85.046,84.999,85.043,176600002.0
2005-09-15 06:03:00,85.017,85.053,85.016,85.045,151700000.0
2005-09-15 06:04:00,85.059,85.079,85.043,85.054,175500000.0
2005-09-15 06:05:00,85.054,85.054,85.015,85.019,127099999.0
2005-09-15 06:06:00,85.031,85.042,85.01,85.016,203099999.0
2005-09-15 06:07:00,85.04,85.047,85.024,85.028,169099998.0
2005-09-15 06:08:00,85.047,85.064,85.032,85.044,246299996.0
2005-09-15 06:09:00,85.034,85.037,85.001,85.017,201299997.0
2005-09-15 06:10:00,85.003,85.044,84.995,85.038,131400000.0
2005-09-15 06:11:00,85.015,85.035,84.996,85.019,128400000.0
2005-09-15 06:12:00,85.025,85.038,84.992,85.004,274999998.0
2005-09-15 06:13:00,85.014,85.034,84.996,85.033,182899999.0
2005-09-15 06:14:00,84.992,85.032,84.988,85.006,215200001.0
2005-09-15 06:15:00,85.012,85.022,84.99,85.013,143299999.0
2005-09-15 06:16:00,84.983,85.014,84.976,84.995,164100000.0
2005-09-15 06:17:00,85.0,85.008,84.979,84.993,183399999.0
2005-09-15 06:18:00,85.008,85.015,84.978,84.978,233600002.0
2005-09-15 06:19:00,84.97,84.998,84.969,84.998,176900000.0
2005-09-15 06:20:00,85.006,85.006,84.965,84.973,219499996.0
2005-09-15 06:21:00,84.991,85.021,84.968,85.003,164499998.0
2005-09-15 06:22:00,84.996,85.03,84.983,85.003,396700000.0
2005-09-15 06:23:00,84.991,85.019,84.988,85.019,187500001.0
2005-09-15 06:24:00,84.994,85.037,84.994,85.031,244599997.0
2005-09-15 06:25:00,85.017,85.032,84.99,85.019,316899999.0
2005-09-15 06:26:00,85.011,85.036,84.992,84.993,288600001.0
2005-09-15 06:27:00,84.986,85.043,84.986,85.038,143099997.0
2005-09-15 06:28:00,85.015,85.026,84.984,85.017,189500001.0
2005-09-15 06:29:00,85.003,85.022,84.981,85.011,245899999.0
2005-09-15 06:30:00,84.955,85.006,84.955,85.006,173199999.0
2005-09-15 06:31:00,84.966,84.989,84.941,84.958,164000003.0
2005-09-15 06:32:00,84.992,85.012,84.965,84.994,133699998.0
2005-09-15 06:33:00,85.013,85.017,84.969,84.969,209899998.0
2005-09-15 06:34:00,84.982,85.021,84.982,85.008,92399999.0
2005-09-15 06:35:00,84.972,85.01,84.96,85.01,141299998.0
2005-09-15 06:36:00,84.97,84.99,84.957,84.967,297299997.0
2005-09-15 06:37:00,85.001,85.001,84.974,84.977,95900001.0
2005-09-15 06:38:00,84.969,85.018,84.969,84.996,275399999.0
2005-09-15 06:39:00,85.017,85.018,84.97,84.976,209500000.0
2005-09-15 06:40:00,85.002,85.018,84.984,84.997,218700004.0
2005-09-15 06:41:00,85.03,85.037,84.997,85.022,287000004.0
2005-09-15 06:42:00,85.032,85.038,84.993,85.01,209399997.0
2005-09-15 06:43:00,84.995,85.01,84.968,84.978,249800002.0
2005-09-15 06:44:00,84.978,85.0,84.97,84.984,166999999.0
2005-09-15 06:45:00,84.971,85.005,84.95,84.978,110600001.0
2005-09-15 06:46:00,85.012,85.028,85.004,85.023,190700003.0
2005-09-15 06:47:00,84.983,85.014,84.975,84.992,265900003.0
2005-09-15 06:48:00,84.979,85.002,84.965,84.978,158600002.0
2005-09-15 06:49:00,84.987,84.992,84.952,84.952,114100001.0
2005-09-15 06:50:00,84.975,84.975,84.932,84.936,56100000.0
2005-09-15 06:51:00,84.97,84.985,84.945,84.976,206200000.0
2005-09-15 06:52:00,84.975,84.991,84.93,84.938,216199999.0
2005-09-15 06:53:00,84.968,84.968,84.927,84.93,162599997.0
2005-09-15 06:54:00,84.963,84.964,84.918,84.939,163699999.0
2005-09-15 06:55:00,84.933,84.952,84.924,84.935,104000002.0
2005-09-15 06:56:00,84.949,84.954,84.908,84.933,275999999.0
2005-09-15 06:57:00,84.92,84.944,84.903,84.944,159500001.0
2005-09-15 06:58:00,84.924,84.957,84.92,84.932,142800000.0
2005-09-15 06:59:00,84.964,84.968,84.927,84.927,163399998.0
2005-09-15 07:00:00,84.913,84.972,84.903,84.952,137599999.0
2005-09-15 07:01:00,84.937,84.966,84.933,84.947,181799999.0
2005-09-15 07:02:00,84.94,84.951,84.924,84.936,221300001.0
2005-09-15 07:03:00,84.936,84.946,84.911,84.918,113000000.0
2005-09-15 07:04:00,84.916,84.93,84.892,84.91,164099999.0
2005-09-15 07:05:00,84.918,84.93,84.888,84.888,271800005.0
2005-09-15 07:06:00,84.908,84.93,84.905,84.914,160100002.0
2005-09-15 07:07:00,84.893,84.912,84.875,84.895,201699999.0
2005-09-15 07:08:00,84.887,84.902,84.871,84.895,204799999.0
2005-09-15 07:09:00,84.874,84.919,84.874,84.912,154000000.0
2005-09-15 07:10:00,84.914,84.914,84.861,84.861,203500001.0
2005-09-15 07:11:00,84.898,84.924,84.896,84.909,239000001.0
2005-09-15 07:12:00,84.902,84.914,84.88,84.891,129300001.0
2005-09-15 07:13:00,84.866,84.892,84.857,84.89,101699999.0
2005-09-15 07:14:00,84.864,84.9,84.847,84.884,148700000.0
2005-09-15 07:15:00,84.896,84.92,84.881,84.893,155900002.0
2005-09-15 07:16:00,84.891,84.907,84.868,84.903,348199995.0
2005-09-15 07:17:00,84.899,84.907,84.875,84.888,37600000.0
2005-09-15 07:18:00,84.907,84.907,84.872,84.875,109100001.0
2005-09-15 07:19:00,84.9,84.909,84.867,84.894,195099999.0
2005-09-15 07:20:00,84.918,84.92,84.894,84.897,160499999.0
2005-09-15 07:21:00,84.885,84.918,84.876,84.892,119500001.0
2005-09-15 07:22:00,84.898,84.925,84.889,84.911,165900001.0
2005-09-15 07:23:00,84.892,84.916,84.882,84.901,202699999.0
2005-09-15 07:24:00,84.881,84.914,84.857,84.914,163800003.0
2005-09-15 07:25:00,84.905,84.926,84.896,84.905,260600002.0
2005-09-15 07:26:00,84.942,84.954,84.896,84.913,357899996.0
2005-09-15 07:27:00,84.924,84.924,84.882,84.922,234199999.0
2005-09-15 07:28:00,84.88,84.922,84.88,84.922,186400000.0
2005-09-15 07:29:00,84.926,84.932,84.893,84.893,208099997.0
2005-09-15 07:30:00,84.887,84.924,84.887,84.912,381599994.0
2005-09-15 07:31:00,84.921,84.925,84.886,84.896,164100000.0
2005-09-15 07:32:00,84.915,84.924,84.899,84.911,254899998.0
2005-09-15 07:33:00,84.932,84.935,84.9,84.916,182299999.0
2005-09-15 07:34:00,84.927,84.943,84.917,84.938,170000000.0
2005-09-15 07:35:00,84.92,84.95,84.912,84.944,253700000.0
2005-09-15 07:36:00,84.933,84.947,84.902,84.931,230499996.0
2005-09-15 07:37:00,84.923,84.952,84.919,84.945,130200000.0
2005-09-15 07:38:00,84.933,84.946,84.914,84.926,164399999.0
2005-09-15 07:39:00,84.953,84.982,84.936,84.982,127999998.0
2005-09-15 07:40:00,84.951,84.972,84.936,84.963,148100000.0
2005-09-15 07:41:00,84.941,84.963,84.932,84.963,94000000.0
2005-09-15 07:42:00,84.951,84.969,84.94,84.953,186600000.0
2005-09-15 07:43:00,84.944,84.96,84.928,84.959,148299998.0
2005-09-15 07:44:00,84.942,84.971,84.934,84.971,97300000.0
2005-09-15 07:45:00,84.922,84.956,84.922,84.945,100100000.0
2005-09-15 07:46:00,84.902,84.962,84.902,84.962,110000000.0
2005-09-15 07:47:00,84.956,84.975,84.952,84.959,155400000.0
2005-09-15 07:48:00,84.981,84.993,84.968,84.99,302399999.0
2005-09-15 07:49:00,84.984,84.984,84.928,84.94,221899998.0
2005-09-15 07:50:00,84.974,84.99,84.927,84.927,211500001.0
2005-09-15 07:51:00,84.955,84.984,84.945,84.957,239499996.0
2005-09-15 07:52:00,84.944,84.97,84.926,84.946,190299999.0
2005-09-15 07:53:00,84.955,84.975,84.94,84.972,162100000.0
2005-09-15 07:54:00,84.986,84.986,84.943,84.977,184999998.0
2005-09-15 07:55:00,84.947,84.989,84.947,84.978,195000000.0
2005-09-15 07:56:00,84.949,84.967,84.929,84.954,213700000.0
2005-09-15 07:57:00,84.942,84.95,84.918,84.924,152200001.0
2005-09-15 07:58:00,84.925,84.935,84.904,84.91,285399997.0
2005-09-15 07:59:00,84.951,84.953,84.915,84.94,338199998.0
2005-09-15 08:00:00,84.948,84.948,84.911,84.916,111099998.0
2005-09-15 08:01:00,84.913,84.943,84.893,84.919,240599997.0
2005-09-15 08:02:00,84.909,84.95,84.909,84.948,167900002.0
2005-09-15 08:03:00,84.935,84.955,84.915,84.946,168899996.0
2005-09-15 08:04:00,84.937,84.963,84.929,84.941,188400002.0
2005-09-15 08:05:00,84.946,84.946,84.899,84.902,260600002.0
2005-09-15 08:06:00,84.927,84.951,84.92,84.935,146500002.0
2005-09-15 08:07:00,84.934,84.943,84.905,84.905,317800000.0
2005-09-15 08:08:00,84.903,84.941,84.899,84.922,190700003.0
2005-09-15 08:09:00,84.921,84.93,84.892,84.93,251999999.0
2005-09-15 08:10:00,84.89,84.927,84.873,84.901,225500004.0
2005-09-15 08:11:00,84.91,84.943,84.91,84.943,74000000.0
2005-09-15 08:12:00,84.931,84.949,84.922,84.946,258699999.0
2005-09-15 08:13:00,84.936,84.951,84.911,84.92,314099995.0
2005-09-15 08:14:00,84.923,84.935,84.888,84.905,230699996.0
2005-09-15 08:15:00,84.906,84.941,84.883,84.922,221799996.0
2005-09-15 08:16:00,84.927,84.927,84.862,84.867,168999999.0
2005-09-15 08:17:00,84.877,84.908,84.877,84.889,277300001.0
2005-09-15 08:18:00,84.916,84.93,84.906,84.921,166099999.0
2005-09-15 08:19:00,84.903,84.929,84.881,84.909,142200000.0
2005-09-15 08:20:00,84.93,84.93,84.894,84.905,168699999.0
2005-09-15 08:21:00,84.911,84.911,84.878,84.884,204300000.0
2005-09-15 08:22:00,84.899,84.92,84.878,84.92,180399999.0
2005-09-15 08:23:00,84.899,84.922,84.883,84.905,182599999.0
2005-09-15 08:24:00,84.885,84.913,84.878,84.913,93599999.0
2005-09-15 08:25:00,84.892,84.903,84.871,84.877,164299999.0
2005-09-15 08:26:00,84.889,84.918,84.889,84.918,101900001.0
2005-09-15 08:27:00,84.927,84.927,84.873,84.873,151399999.0
2005-09-15 08:28:00,84.907,84.917,84.861,84.901,334999996.0
2005-09-15 08:29:00,84.898,84.908,84.888,84.892,172999998.0
2005-09-15 08:30:00,84.882,84.917,84.874,84.894,215099999.0
2005-09-15 08:31:00,84.902,84.934,84.892,84.934,186999998.0
2005-09-15 08:32:00,84.933,84.948,84.903,84.903,152100000.0
2005-09-15 08:33:00,84.914,84.929,84.903,84.928,182200000.0
2005-09-15 08:34:00,84.919,84.93,84.895,84.905,156400000.0
2005-09-15 08:35:00,84.909,84.922,84.892,84.902,146999999.0
2005-09-15 08:36:00,84.92,84.957,84.918,84.957,146700000.0
2005-09-15 08:37:00,84.911,84.938,84.907,84.931,231300004.0
2005-09-15 08:38:00,84.967,84.968,84.937,84.956,101800000.0
2005-09-15 08:39:00,84.951,84.969,84.93,84.93,190799998.0
2005-09-15 08:40:00,84.948,84.95,84.927,84.929,247600002.0
2005-09-15 08:41:00,84.897,84.918,84.867,84.888,186200000.0
2005-09-15 08:42:00,84.894,84.923,84.877,84.898,131400000.0
2005-09-15 08:43:00,84.924,84.931,84.885,84.931,252899998.0
2005-09-15 08:44:00,84.915,84.935,84.892,84.909,369900001.0
2005-09-15 08:45:00,84.925,84.938,84.902,84.922,132999999.0
2005-09-15 08:46:00,84.899,84.931,84.894,84.929,144799996.0
2005-09-15 08:47:00,84.932,84.946,84.911,84.911,190500003.0
2005-09-15 08:48:00,84.908,84.924,84.872,84.9,166800003.0
2005-09-15 08:49:00,84.922,84.943,84.899,84.943,233699996.0
2005-09-15 08:50:00,84.957,84.957,84.923,84.929,158200000.0
2005-09-15 08:51:00,84.962,84.972,84.932,84.932,269200002.0
2005-09-15 08:52:00,84.967,84.977,84.952,84.955,98500000.0
2005-09-15 08:53:00,84.956,84.975,84.931,84.956,247799997.0
2005-09-15 08:54:00,84.965,84.965,84.926,84.944,76099999.0
2005-09-15 08:55:00,84.96,84.987,84.954,84.977,174299998.0
2005-09-15 08:56:00,84.948,84.965,84.941,84.959,107700000.0
2005-09-15 08:57:00,84.948,84.972,84.942,84.959,236200002.0
2005-09-15 08:58:00,84.936,84.957,84.92,84.927,194799997.0
2005-09-15 08:59:00,84.928,84.962,84.926,84.96,235999995.0
2005-09-15 09:00:00,84.966,84.98,84.945,84.96,264199999.0
2005-09-15 09:01:00,84.95,84.979,84.928,84.948,136600001.0
2005-09-15 09:02:00,84.941,84.96,84.894,84.905,141700001.0
2005-09-15 09:03:00,84.875,84.897,84.858,84.877,231000000.0
2005-09-15 09:04:00,84.866,84.902,84.855,84.869,223299999.0
2005-09-15 09:05:00,84.879,84.898,84.864,84.877,186799999.0
2005-09-15 09:06:00,84.847,84.881,84.833,84.881,203899999.0
2005-09-15 09:07:00,84.876,84.899,84.857,84.885,243000001.0
2005-09-15 09:08:00,84.882,84.892,84.863,84.878,209600000.0
2005-09-15 09:09:00,84.895,84.899,84.854,84.86,253899998.0
2005-09-15 09:10:00,84.87,84.887,84.848,84.868,155300001.0
2005-09-15 09:11:00,84.869,84.884,84.851,84.851,147899999.0
2005-09-15 09:12:00,84.866,84.886,84.849,84.855,266800001.0
2005-09-15 09:13:00,84.888,84.901,84.875,84.883,124900001.0
2005-09-15 09:14:00,84.899,84.902,84.848,84.857,240600002.0
2005-09-15 09:15:00,84.868,84.893,84.859,84.89,200800002.0
2005-09-15 09:16:00,84.858,84.888,84.855,84.882,325099998.0
2005-09-15 09:17:00,84.866,84.887,84.857,84.873,193800001.0
2005-09-15 09:18:00,84.895,84.904,84.839,84.858,184800002.0
2005-09-15 09:19:00,84.885,84.892,84.85,84.85,138599998.0
2005-09-15 09:20:00,84.871,84.871,84.821,84.831,200300001.0
2005-09-15 09:21:00,84.864,84.868,84.841,84.847,244499996.0
2005-09-15 09:22:00,84.866,84.879,84.848,84.879,156400001.0
2005-09-15 09:23:00,84.859,84.864,84.826,84.844,114400001.0
2005-09-15 09:24:00,84.855,84.894,84.838,84.865,143099999.0
2005-09-15 09:25:00,84.835,84.863,84.816,84.847,190599998.0
2005-09-15 09:26:00,84.871,84.889,84.861,84.883,250700000.0
2005-09-15 09:27:00,84.852,84.873,84.819,84.84,180500001.0
2005-09-15 09:28:00,84.847,84.859,84.828,84.845,130100000.0
2005-09-15 09:29:00,84.856,84.871,84.84,84.845,217899998.0
2005-09-15 09:30:00,84.859,84.878,84.842,84.848,171099999.0
2005-09-15 09:31:00,84.865,84.879,84.848,84.861,215200002.0
2005-09-15 09:32:00,84.864,84.867,84.838,84.856,172799999.0
2005-09-15 09:33:00,84.841,84.885,84.841,84.869,163800000.0
2005-09-15 09:34:00,84.878,84.878,84.83,84.849,58400000.0
2005-09-15 09:35:00,84.881,84.881,84.834,84.836,200799999.0
2005-09-15 09:36:00,84.869,84.902,84.866,84.898,235399994.0
2005-09-15 09:37:00,84.884,84.904,84.87,84.888,266899996.0
2005-09-15 09:38:00,84.897,84.897,84.867,84.87,198099999.0
2005-09-15 09:39:00,84.892,84.895,84.865,84.876,121499999.0
2005-09-15 09:40:00,84.886,84.921,84.875,84.891,94700000.0
2005-09-15 09:41:00,84.901,84.901,84.857,84.867,118399999.0
2005-09-15 09:42:00,84.874,84.874,84.851,84.854,129599998.0
2005-09-15 09:43:00,84.859,84.878,84.844,84.864,201999999.0
2005-09-15 09:44:00,84.862,84.868,84.811,84.868,299899999.0
2005-09-15 09:45:00,84.839,84.867,84.839,84.864,168299996.0
2005-09-15 09:46:00,84.83,84.855,84.818,84.844,287599996.0
2005-09-15 09:47:00,84.821,84.86,84.815,84.847,230600002.0
2005-09-15 09:48:00,84.817,84.849,84.811,84.832,201899996.0
2005-09-15 09:49:00,84.86,84.86,84.824,84.824,173700003.0
2005-09-15 09:50:00,84.82,84.841,84.81,84.837,274199999.0
2005-09-15 09:51:00,84.791,84.838,84.791,84.837,95500000.0
2005-09-15 09:52:00,84.794,84.841,84.794,84.816,176099999.0
2005-09-15 09:53:00,84.799,84.819,84.776,84.799,243200001.0
2005-09-15 09:54:00,84.778,84.816,84.775,84.807,287700004.0
2005-09-15 09:55:00,84.778,84.8,84.761,84.788,213899999.0
2005-09-15 09:56:00,84.803,84.82,84.783,84.793,146300000.0
2005-09-15 09:57:00,84.769,84.795,84.726,84.743,163699998.0
2005-09-15 09:58:00,84.744,84.784,84.724,84.767,171799999.0
2005-09-15 09:59:00,84.785,84.789,84.755,84.766,193300001.0
2005-09-15 10:00:00,84.772,84.808,84.752,84.808,145799998.0
2005-09-15 10:01:00,84.812,84.821,84.789,84.789,270400002.0
2005-09-15 10:02:00,84.789,84.814,84.776,84.795,141599998.0
2005-09-15 10:03:00,84.815,84.819,84.774,84.775,284999998.0
2005-09-15 10:04:00,84.819,84.846,84.819,84.841,129299998.0
2005-09-15 10:05:00,84.838,84.842,84.817,84.83,127100000.0
2005-09-15 10:06:00,84.843,84.858,84.826,84.841,322199995.0
2005-09-15 10:07:00,84.856,84.877,84.827,84.851,292299996.0
2005-09-15 10:08:00,84.864,84.88,84.837,84.855,138599998.0
2005-09-15 10:09:00,84.859,84.888,84.831,84.838,203499999.0
2005-09-15 10:10:00,84.856,84.89,84.854,84.883,157600000.0
2005-09-15 10:11:00,84.867,84.891,84.858,84.891,150299999.0
2005-09-15 10:12:00,84.858,84.904,84.844,84.877,95400000.0
2005-09-15 10:13:00,84.852,84.905,84.852,84.905,169399998.0
2005-09-15 10:14:00,84.916,84.916,84.863,84.875,184700002.0
2005-09-15 10:15:00,84.87,84.885,84.846,84.866,114200000.0
2005-09-15 10:16:00,84.855,84.888,84.848,84.888,224399994.0
2005-09-15 10:17:00,84.882,84.911,84.861,84.889,152900000.0
2005-09-15 10:18:00,84.886,84.887,84.849,84.857,140499998.0
2005-09-15 10:19:00,84.82,84.861,84.82,84.86,232799997.0
2005-09-15 10:20:00,84.848,84.879,84.841,84.879,157600000.0
2005-09-15 10:21:00,84.887,84.9,84.868,84.882,194699997.0
2005-09-15 10:22:00,84.85,84.89,84.847,84.88,258300001.0
2005-09-15 10:23:00,84.872,84.872,84.811,84.811,172500003.0
2005-09-15 10:24:00,84.846,84.883,84.821,84.84,184899996.0
2005-09-15 10:25:00,84.858,84.858,84.824,84.835,76600000.0
2005-09-15 10:26:00,84.849,84.861,84.82,84.82,207899997.0
2005-09-15 10:27:00,84.817,84.869,84.817,84.847,229400001.0
2005-09-15 10:28:00,84.848,84.865,84.831,84.858,288500002.0
2005-09-15 10:29:00,84.854,84.854,84.795,84.851,131999999.0
2005-09-15 10:30:00,84.871,84.909,84.862,84.884,241499995.0
2005-09-15 10:31:00,84.921,84.921,84.861,84.861,265899998.0
2005-09-15 10:32:00,84.854,84.879,84.832,84.854,144400000.0
2005-09-15 10:33:00,84.855,84.896,84.855,84.89,88000001.0
2005-09-15 10:34:00,84.903,84.915,84.874,84.89,141699999.0
2005-09-15 10:35:00,84.881,84.919,84.873,84.917,204600002.0
2005-09-15 10:36:00,84.902,84.928,84.898,84.927,207499998.0
2005-09-15 10:37:00,84.935,84.939,84.899,84.908,239900002.0
2005-09-15 10:38:00,84.915,84.932,84.907,84.925,211099999.0
2005-09-15 10:39:00,84.916,84.938,84.867,84.88,235599998.0
2005-09-15 10:40:00,84.903,84.903,84.862,84.864,127099999.0
2005-09-15 10:41:00,84.905,84.927,84.889,84.909,217699999.0
2005-09-15 10:42:00,84.87,84.925,84.868,84.899,234100001.0
2005-09-15 10:43:00,84.91,84.911,84.876,84.887,267199998.0
2005-09-15 10:44:00,84.859,84.896,84.855,84.88,314000002.0
2005-09-15 10:45:00,84.868,84.886,84.842,84.851,142500001.0
2005-09-15 10:46:00,84.854,84.896,84.848,84.888,202700004.0
2005-09-15 10:47:00,84.85,84.874,84.826,84.84,188100000.0
2005-09-15 10:48:00,84.857,84.876,84.824,84.852,237299999.0
2005-09-15 10:49:00,84.832,84.88,84.822,84.88,222300001.0
2005-09-15 10:50:00,84.835,84.866,84.804,84.804,184900001.0
2005-09-15 10:51:00,84.823,84.854,84.816,84.832,172700001.0
2005-09-15 10:52:00,84.806,84.839,84.791,84.819,231000002.0
2005-09-15 10:53:00,84.813,84.84,84.802,84.806,219200001.0
2005-09-15 10:54:00,84.823,84.849,84.8,84.822,312400000.0
2005-09-15 10:55:00,84.837,84.854,84.804,84.823,252700001.0
2005-09-15 10:56:00,84.828,84.854,84.814,84.814,170000001.0
2005-09-15 10:57:00,84.798,84.833,84.789,84.814,247500001.0
2005-09-15 10:58:00,84.785,84.826,84.785,84.809,194299999.0
2005-09-15 10:59:00,84.785,84.814,84.778,84.789,215699997.0
2005-09-15 11:00:00,84.79,84.817,84.745,84.774,127899999.0
2005-09-15 11:01:00,84.814,84.814,84.773,84.783,149800001.0
2005-09-15 11:02:00,84.789,84.85,84.789,84.846,196500000.0
2005-09-15 11:03:00,84.815,84.873,84.815,84.863,319799998.0
2005-09-15 11:04:00,84.842,84.865,84.838,84.856,154999996.0
2005-09-15 11:05:00,84.86,84.879,84.837,84.837,180700000.0
2005-09-15 11:06:00,84.886,84.886,84.843,84.877,79900000.0
2005-09-15 11:07:00,84.861,84.885,84.827,84.882,274899999.0
2005-09-15 11:08:00,84.866,84.886,84.853,84.886,85699998.0
2005-09-15 11:09:00,84.867,84.885,84.856,84.885,149299998.0
2005-09-15 11:10:00,84.862,84.898,84.862,84.888,175799997.0
2005-09-15 11:11:00,84.887,84.887,84.847,84.847,125000000.0
2005-09-15 11:12:00,84.838,84.858,84.82,84.845,185599998.0
2005-09-15 11:13:00,84.83,84.863,84.814,84.863,178500001.0
2005-09-15 11:14:00,84.844,84.862,84.829,84.829,141599999.0
2005-09-15 11:15:00,84.817,84.847,84.809,84.823,37300000.0
2005-09-15 11:16:00,84.825,84.845,84.809,84.829,200100001.0
2005-09-15 11:17:00,84.855,84.863,84.833,84.837,196599998.0
2005-09-15 11:18:00,84.805,84.844,84.791,84.844,271099999.0
2005-09-15 11:19:00,84.827,84.858,84.81,84.827,218700000.0
2005-09-15 11:20:00,84.802,84.83,84.802,84.823,185099999.0
2005-09-15 11:21:00,84.803,84.841,84.781,84.824,86600000.0
2005-09-15 11:22:00,84.82,84.84,84.795,84.815,134300001.0
2005-09-15 11:23:00,84.811,84.86,84.802,84.841,184199998.0
2005-09-15 11:24:00,84.856,84.856,84.813,84.825,132800000.0
2005-09-15 11:25:00,84.83,84.868,84.824,84.868,150299999.0
2005-09-15 11:26:00,84.835,84.879,84.828,84.86,176599999.0
2005-09-15 11:27:00,84.853,84.853,84.808,84.816,200400001.0
2005-09-15 11:28:00,84.853,84.853,84.81,84.81,157999999.0
2005-09-15 11:29:00,84.809,84.844,84.805,84.825,225200002.0
2005-09-15 11:30:00,84.852,84.853,84.812,84.818,210299999.0
2005-09-15 11:31:00,84.852,84.852,84.816,84.834,104300000.0
2005-09-15 11:32:00,84.853,84.864,84.812,84.814,289200001.0
2005-09-15 11:33:00,84.845,84.872,84.824,84.837,111900001.0
2005-09-15 11:34:00,84.839,84.855,84.814,84.814,196299996.0
2005-09-15 11:35:00,84.852,84.852,84.81,84.81,230700001.0
2005-09-15 11:36:00,84.845,84.86,84.834,84.858,157500001.0
2005-09-15 11:37:00,84.853,84.853,84.788,84.803,376499998.0
2005-09-15 11:38:00,84.822,84.852,84.815,84.848,272600004.0
2005-09-15 11:39:00,84.83,84.851,84.793,84.833,80800000.0
2005-09-15 11:40:00,84.818,84.855,84.788,84.833,110899999.0
2005-09-15 11:41:00,84.829,84.848,84.815,84.826,268499997.0
2005-09-15 11:42:00,84.824,84.842,84.802,84.813,179199999.0
2005-09-15 11:43:00,84.826,84.834,84.8,84.802,146499999.0
2005-09-15 11:44:00,84.802,84.815,84.771,84.787,171600002.0
2005-09-15 11:45:00,84.762,84.793,84.746,84.793,187700004.0
2005-09-15 11:46:00,84.744,84.78,84.744,84.775,224299997.0
2005-09-15 11:47:00,84.77,84.785,84.757,84.763,296900000.0
2005-09-15 11:48:00,84.788,84.804,84.772,84.784,155300000.0
2005-09-15 11:49:00,84.773,84.811,84.773,84.8,201000001.0
2005-09-15 11:50:00,84.779,84.8,84.758,84.772,257999998.0
2005-09-15 11:51:00,84.796,84.823,84.787,84.817,327599996.0
2005-09-15 11:52:00,84.804,84.82,84.773,84.773,342599998.0
2005-09-15 11:53:00,84.8,84.802,84.759,84.782,77600000.0
2005-09-15 11:54:00,84.806,84.806,84.735,84.769,272999999.0
2005-09-15 11:55:00,84.78,84.816,84.778,84.81,129999999.0
2005-09-15 11:56:00,84.794,84.813,84.782,84.782,169099999.0
2005-09-15 11:57:00,84.798,84.824,84.785,84.793,88700000.0
2005-09-15 11:58:00,84.801,84.84,84.8,84.84,144000003.0
2005-09-15 11:59:00,84.839,84.839,84.786,84.793,222500000.0
2005-09-15 12:00:00,84.831,84.841,84.807,84.813,261299998.0
2005-09-15 12:01:00,84.827,84.858,84.818,84.822,181400000.0
2005-09-15 12:02:00,84.828,84.859,84.803,84.841,261299999.0
2005-09-15 12:03:00,84.833,84.839,84.799,84.813,161400000.0
2005-09-15 12:04:00,84.816,84.844,84.809,84.822,156600001.0
2005-09-15 12:05:00,84.817,84.836,84.81,84.827,224000003.0
2005-09-15 12:06:00,84.767,84.809,84.767,84.787,214299997.0
2005-09-15 12:07:00,84.787,84.787,84.727,84.763,250299996.0
2005-09-15 12:08:00,84.77,84.785,84.751,84.76,124799999.0
2005-09-15 12:09:00,84.752,84.795,84.748,84.795,150499997.0
2005-09-15 12:10:00,84.774,84.797,84.763,84.774,119299999.0
2005-09-15 12:11:00,84.757,84.772,84.727,84.751,190700001.0
2005-09-15 12:12:00,84.749,84.797,84.747,84.786,180100001.0
2005-09-15 12:13:00,84.765,84.781,84.759,84.778,75499999.0
2005-09-15 12:14:00,84.736,84.775,84.732,84.765,223399998.0
2005-09-15 12:15:00,84.773,84.773,84.737,84.748,105600000.0
2005-09-15 12:16:00,84.735,84.774,84.726,84.77,187500001.0
2005-09-15 12:17:00,84.756,84.786,84.746,84.766,186200002.0
2005-09-15 12:18:00,84.784,84.808,84.782,84.806,209100001.0
2005-09-15 12:19:00,84.802,84.823,84.787,84.795,215300000.0
2005-09-15 12:20:00,84.793,84.81,84.763,84.798,208100000.0
2005-09-15 12:21:00,84.798,84.798,84.747,84.747,155299997.0
2005-09-15 12:22:00,84.785,84.796,84.774,84.774,159299998.0
2005-09-15 12:23:00,84.783,84.784,84.738,84.768,168699999.0
2005-09-15 12:24:00,84.78,84.78,84.699,84.699,283199998.0
2005-09-15 12:25:00,84.765,84.79,84.751,84.77,251500002.0
2005-09-15 12:26:00,84.75,84.786,84.73,84.786,315399999.0
2005-09-15 12:27:00,84.763,84.809,84.763,84.809,140300000.0
2005-09-15 12:28:00,84.768,84.813,84.768,84.794,219400000.0
2005-09-15 12:29:00,84.786,84.816,84.778,84.804,267200001.0
2005-09-15 12:30:00,84.82,84.82,84.777,84.784,287800003.0
2005-09-15 12:31:00,84.809,84.82,84.775,84.784,264400003.0
2005-09-15 12:32:00,84.815,84.815,84.777,84.78,269799998.0
2005-09-15 12:33:00,84.741,84.788,84.741,84.78,330699997.0
2005-09-15 12:34:00,84.724,84.79,84.714,84.79,230899998.0
2005-09-15 12:35:00,84.79,84.803,84.765,84.777,163700003.0
2005-09-15 12:36:00,84.796,84.807,84.773,84.787,199000001.0
2005-09-15 12:37:00,84.759,84.798,84.755,84.798,177299999.0
2005-09-15 12:38:00,84.783,84.813,84.762,84.813,138700002.0
2005-09-15 12:39:00,84.824,84.827,84.802,84.807,213000000.0
2005-09-15 12:40:00,84.792,84.816,84.774,84.802,217300001.0
2005-09-15 12:41:00,84.805,84.81,84.772,84.772,170800000.0
2005-09-15 12:42:00,84.754,84.775,84.748,84.766,163299999.0
2005-09-15 12:43:00,84.758,84.795,84.754,84.786,268200001.0
2005-09-15 12:44:00,84.815,84.815,84.776,84.781,179100000.0
2005-09-15 12:45:00,84.805,84.825,84.777,84.788,178300000.0
2005-09-15 12:46:00,84.743,84.776,84.727,84.743,285700001.0
2005-09-15 12:47:00,84.74,84.78,84.714,84.75,237099999.0
2005-09-15 12:48:00,84.779,84.793,84.758,84.76,170099999.0
2005-09-15 12:49:00,84.778,84.803,84.763,84.774,301100004.0
2005-09-15 12:50:00,84.795,84.803,84.766,84.789,187599998.0
2005-09-15 12:51:00,84.814,84.819,84.784,84.791,164699999.0
2005-09-15 12:52:00,84.803,84.803,84.768,84.788,183900003.0
2005-09-15 12:53:00,84.788,84.796,84.755,84.755,198900001.0
2005-09-15 12:54:00,84.776,84.8,84.739,84.776,161000000.0
2005-09-15 12:55:00,84.786,84.809,84.763,84.809,182000002.0
2005-09-15 12:56:00,84.774,84.789,84.748,84.757,222799999.0
2005-09-15 12:57:00,84.793,84.808,84.771,84.8,214999998.0
2005-09-15 12:58:00,84.783,84.821,84.762,84.804,177900000.0
2005-09-15 12:59:00,84.804,84.834,84.794,84.832,243700000.0
2005-09-15 13:00:00,84.797,84.833,84.797,84.808,120099998.0
2005-09-15 13:01:00,84.83,84.841,84.814,84.825,119000000.0
2005-09-15 13:02:00,84.827,84.827,84.775,84.775,161399998.0
2005-09-15 13:03:00,84.796,84.818,84.786,84.799,224499998.0
2005-09-15 13:04:00,84.784,84.831,84.784,84.808,122200000.0
2005-09-15 13:05:00,84.829,84.85,84.817,84.832,198299999.0
2005-09-15 13:06:00,84.833,84.848,84.812,84.835,335900002.0
2005-09-15 13:07:00,84.85,84.862,84.817,84.834,176599996.0
2005-09-15 13:08:00,84.869,84.869,84.813,84.826,193700000.0
2005-09-15 13:09:00,84.85,84.865,84.835,84.835,323099998.0
2005-09-15 13:10:00,84.86,84.863,84.815,84.835,162499998.0
2005-09-15 13:11:00,84.833,84.868,84.819,84.842,272699998.0
2005-09-15 13:12:00,84.838,84.856,84.804,84.856,256800001.0
2005-09-15 13:13:00,84.855,84.866,84.834,84.866,156199999.0
2005-09-15 13:14:00,84.864,84.877,84.837,84.851,131900000.0
2005-09-15 13:15:00,84.84,84.86,84.819,84.852,223200001.0
2005-09-15 13:16:00,84.864,84.867,84.827,84.827,291200001.0
2005-09-15 13:17:00,84.828,84.866,84.799,84.844,160899998.0
2005-09-15 13:18:00,84.868,84.87,84.846,84.856,224300004.0
2005-09-15 13:19:00,84.852,84.857,84.83,84.831,226700000.0
2005-09-15 13:20:00,84.857,84.877,84.849,84.864,110500000.0
2005-09-15 13:21:00,84.834,84.869,84.818,84.841,262600002.0
2005-09-15 13:22:00,84.842,84.877,84.825,84.84,226100002.0
2005-09-15 13:23:00,84.877,84.886,84.864,84.87,142600000.0
2005-09-15 13:24:00,84.87,84.874,84.832,84.832,288899999.0
2005-09-15 13:25:00,84.831,84.841,84.807,84.818,110099999.0
2005-09-15 13:26:00,84.88,84.9,84.871,84.887,123100000.0
2005-09-15 13:27:00,84.902,84.902,84.849,84.853,210799996.0
2005-09-15 13:28:00,84.854,84.882,84.825,84.838,149599996.0
2005-09-15 13:29:00,84.831,84.86,84.81,84.845,167799999.0
2005-09-15 13:30:00,84.831,84.857,84.827,84.857,124900000.0
2005-09-15 13:31:00,84.872,84.877,84.824,84.846,215699997.0
2005-09-15 13:32:00,84.882,84.882,84.833,84.861,111600000.0
2005-09-15 13:33:00,84.826,84.858,84.822,84.841,135099999.0
2005-09-15 13:34:00,84.866,84.884,84.848,84.848,225900003.0
2005-09-15 13:35:00,84.844,84.844,84.8,84.807,202800002.0
2005-09-15 13:36:00,84.862,84.863,84.823,84.823,295499998.0
2005-09-15 13:37:00,84.848,84.858,84.816,84.826,253800002.0
2005-09-15 13:38:00,84.837,84.856,84.821,84.833,182099999.0
2005-09-15 13:39:00,84.853,84.877,84.827,84.854,183999997.0
2005-09-15 13:40:00,84.865,84.865,84.82,84.843,260600005.0
2005-09-15 13:41:00,84.872,84.873,84.841,84.841,198299998.0
2005-09-15 13:42:00,84.826,84.861,84.816,84.86,207400001.0
2005-09-15 13:43:00,84.841,84.869,84.837,84.856,186200003.0
2005-09-15 13:44:00,84.848,84.866,84.827,84.849,189899999.0
2005-09-15 13:45:00,84.842,84.867,84.81,84.855,228800003.0
2005-09-15 13:46:00,84.845,84.879,84.845,84.856,269800004.0
2005-09-15 13:47:00,84.834,84.881,84.834,84.878,121999998.0
2005-09-15 13:48:00,84.848,84.871,84.823,84.848,311999998.0
2005-09-15 13:49:00,84.845,84.872,84.819,84.837,274000001.0
2005-09-15 13:50:00,84.873,84.884,84.841,84.85,225500002.0
2005-09-15 13:51:00,84.872,84.872,84.834,84.858,160899995.0
2005-09-15 13:52:00,84.804,84.85,84.804,84.85,236800000.0
2005-09-15 13:53:00,84.845,84.868,84.824,84.858,209400002.0
2005-09-15 13:54:00,84.826,84.861,84.826,84.847,161400001.0
2005-09-15 13:55:00,84.858,84.859,84.819,84.829,209000001.0
2005-09-15 13:56:00,84.835,84.852,84.8,84.816,195200003.0
2005-09-15 13:57:00,84.814,84.842,84.797,84.826,154100000.0
2005-09-15 13:58:00,84.838,84.84,84.802,84.822,190100001.0
2005-09-15 13:59:00,84.805,84.831,84.794,84.821,229500000.0
2005-09-15 14:00:00,84.836,84.861,84.832,84.86,199500000.0
2005-09-15 14:01:00,84.805,84.866,84.797,84.845,187199996.0
2005-09-15 14:02:00,84.841,84.87,84.841,84.861,115499998.0
2005-09-15 14:03:00,84.852,84.858,84.819,84.838,182700000.0
2005-09-15 14:04:00,84.833,84.873,84.812,84.856,244000000.0
2005-09-15 14:05:00,84.821,84.857,84.817,84.857,182399998.0
2005-09-15 14:06:00,84.852,84.86,84.786,84.786,194900000.0
2005-09-15 14:07:00,84.828,84.828,84.779,84.802,253499999.0
2005-09-15 14:08:00,84.827,84.828,84.798,84.803,162599998.0
2005-09-15 14:09:00,84.788,84.829,84.787,84.817,223899998.0
2005-09-15 14:10:00,84.794,84.81,84.772,84.787,214699999.0
2005-09-15 14:11:00,84.807,84.83,84.8,84.83,188099998.0
2005-09-15 14:12:00,84.818,84.865,84.813,84.865,148200000.0
2005-09-15 14:13:00,84.858,84.865,84.818,84.845,164900000.0
2005-09-15 14:14:00,84.864,84.864,84.81,84.834,245400000.0
2005-09-15 14:15:00,84.85,84.868,84.815,84.852,268299998.0
2005-09-15 14:16:00,84.841,84.878,84.826,84.878,296399998.0
2005-09-15 14:17:00,84.886,84.886,84.844,84.846,106600001.0
2005-09-15 14:18:00,84.841,84.878,84.833,84.855,222099998.0
2005-09-15 14:19:00,84.865,84.865,84.819,84.837,222399997.0
2005-09-15 14:20:00,84.865,84.896,84.865,84.883,160800000.0
2005-09-15 14:21:00,84.886,84.897,84.872,84.895,173500001.0
2005-09-15 14:22:00,84.816,84.919,84.816,84.919,226899996.0
2005-09-15 14:23:00,84.898,84.921,84.878,84.907,156299999.0
2005-09-15 14:24:00,84.899,84.968,84.897,84.968,245600001.0
2005-09-15 14:25:00,84.963,84.986,84.925,84.932,115800000.0
2005-09-15 14:26:00,84.928,84.959,84.911,84.937,198999999.0
2005-09-15 14:27:00,84.948,84.995,84.94,84.952,195900002.0
2005-09-15 14:28:00,84.962,84.983,84.937,84.958,211199997.0
2005-09-15 14:29:00,84.952,84.952,84.916,84.917,192799998.0
2005-09-15 14:30:00,84.93,84.968,84.899,84.899,304200001.0
2005-09-15 14:31:00,84.882,84.945,84.862,84.918,141999999.0
2005-09-15 14:32:00,84.918,84.945,84.909,84.926,192400004.0
2005-09-15 14:33:00,84.926,84.958,84.908,84.958,280299996.0
2005-09-15 14:34:00,84.953,84.963,84.927,84.938,121699999.0
2005-09-15 14:35:00,84.962,84.972,84.937,84.957,107300000.0
2005-09-15 14:36:00,84.933,84.933,84.886,84.888,174600000.0
2005-09-15 14:37:00,84.881,84.896,84.866,84.874,223199999.0
2005-09-15 14:38:00,84.869,84.889,84.853,84.857,144400000.0
2005-09-15 14:39:00,84.855,84.869,84.831,84.869,114200001.0
2005-09-15 14:40:00,84.872,84.889,84.866,84.874,114000001.0
2005-09-15 14:41:00,84.893,84.897,84.808,84.852,183600003.0
2005-09-15 14:42:00,84.86,84.903,84.86,84.879,163799997.0
2005-09-15 14:43:00,84.865,84.878,84.828,84.835,144299999.0
2005-09-15 14:44:00,84.835,84.846,84.801,84.821,162200001.0
2005-09-15 14:45:00,84.831,84.843,84.81,84.825,193999997.0
2005-09-15 14:46:00,84.816,84.838,84.787,84.799,176300001.0
2005-09-15 14:47:00,84.81,84.822,84.791,84.794,186299998.0
2005-09-15 14:48:00,84.797,84.83,84.789,84.796,101200000.0
2005-09-15 14:49:00,84.779,84.805,84.772,84.784,82199999.0
2005-09-15 14:50:00,84.779,84.811,84.779,84.798,108700000.0
2005-09-15 14:51:00,84.803,84.831,84.802,84.82,211000000.0
2005-09-15 14:52:00,84.84,84.845,84.803,84.805,144200001.0
2005-09-15 14:53:00,84.815,84.836,84.797,84.81,190500001.0
2005-09-15 14:54:00,84.824,84.832,84.809,84.811,189100003.0
2005-09-15 14:55:00,84.788,84.813,84.784,84.806,229299994.0
2005-09-15 14:56:00,84.789,84.805,84.766,84.777,211999997.0
2005-09-15 14:57:00,84.788,84.817,84.787,84.805,147700001.0
2005-09-15 14:58:00,84.803,84.842,84.797,84.818,185000000.0
2005-09-15 14:59:00,84.824,84.859,84.824,84.855,137100002.0
2005-09-15 15:00:00,84.835,84.863,84.82,84.835,216300003.0
2005-09-15 15:01:00,84.799,84.836,84.799,84.815,262600005.0
2005-09-15 15:02:00,84.766,84.824,84.766,84.801,230399997.0
2005-09-15 15:03:00,84.816,84.843,84.807,84.82,153999996.0
2005-09-15 15:04:00,84.787,84.82,84.779,84.82,190899996.0
2005-09-15 15:05:00,84.834,84.847,84.817,84.84,184500001.0
2005-09-15 15:06:00,84.826,84.841,84.793,84.811,205199998.0
2005-09-15 15:07:00,84.811,84.835,84.743,84.811,168399998.0
2005-09-15 15:08:00,84.801,84.855,84.793,84.824,232600002.0
2005-09-15 15:09:00,84.826,84.847,84.781,84.83,202199997.0
2005-09-15 15:10:00,84.818,84.84,84.784,84.839,226200003.0
2005-09-15 15:11:00,84.829,84.851,84.822,84.83,313799995.0
2005-09-15 15:12:00,84.808,84.836,84.796,84.816,192899998.0
2005-09-15 15:13:00,84.824,84.858,84.814,84.85,214899999.0
2005-09-15 15:14:00,84.845,84.862,84.836,84.862,72700000.0
2005-09-15 15:15:00,84.839,84.865,84.834,84.863,315499995.0
2005-09-15 15:16:00,84.859,84.864,84.834,84.858,212000003.0
2005-09-15 15:17:00,84.813,84.848,84.807,84.832,168499997.0
2005-09-15 15:18:00,84.855,84.873,84.842,84.86,255700004.0
2005-09-15 15:19:00,84.837,84.86,84.831,84.859,273300001.0
2005-09-15 15:20:00,84.824,84.865,84.811,84.865,161000000.0
2005-09-15 15:21:00,84.863,84.863,84.824,84.824,123500001.0
2005-09-15 15:22:00,84.823,84.856,84.803,84.833,165399999.0
2005-09-15 15:23:00,84.843,84.864,84.814,84.824,160399998.0
2005-09-15 15:24:00,84.84,84.848,84.808,84.822,246999999.0
2005-09-15 15:25:00,84.862,84.862,84.81,84.848,184299997.0
2005-09-15 15:26:00,84.852,84.864,84.824,84.849,298600000.0
2005-09-15 15:27:00,84.827,84.849,84.802,84.833,100700001.0
2005-09-15 15:28:00,84.85,84.858,84.805,84.806,150900000.0
2005-09-15 15:29:00,84.852,84.867,84.784,84.855,315800005.0
2005-09-15 15:30:00,84.829,84.835,84.796,84.821,171300003.0
2005-09-15 15:31:00,84.828,84.828,84.801,84.809,161399999.0
2005-09-15 15:32:00,84.777,84.8,84.768,84.78,130300000.0
2005-09-15 15:33:00,84.802,84.818,84.776,84.799,124900000.0
2005-09-15 15:34:00,84.819,84.823,84.79,84.797,209899998.0
2005-09-15 15:35:00,84.8,84.845,84.796,84.83,208000004.0
2005-09-15 15:36:00,84.835,84.835,84.792,84.802,189499999.0
2005-09-15 15:37:00,84.812,84.825,84.786,84.793,108099999.0
2005-09-15 15:38:00,84.795,84.85,84.789,84.83,254799997.0
2005-09-15 15:39:00,84.827,84.855,84.827,84.855,190400000.0
2005-09-15 15:40:00,84.836,84.866,84.783,84.852,159999999.0
2005-09-15 15:41:00,84.846,84.881,84.83,84.856,111400001.0
2005-09-15 15:42:00,84.901,84.901,84.857,84.874,191599996.0
2005-09-15 15:43:00,84.867,84.88,84.839,84.85,296299997.0
2005-09-15 15:44:00,84.846,84.873,84.831,84.849,214400002.0
2005-09-15 15:45:00,84.857,84.881,84.853,84.875,304699998.0
2005-09-15 15:46:00,84.858,84.878,84.84,84.865,301199995.0
2005-09-15 15:47:00,84.853,84.88,84.851,84.877,281699999.0
2005-09-15 15:48:00,84.863,84.863,84.83,84.849,97800000.0
2005-09-15 15:49:00,84.872,84.872,84.831,84.833,180100001.0
2005-09-15 15:50:00,84.825,84.845,84.797,84.809,117700003.0
2005-09-15 15:51:00,84.812,84.814,84.778,84.796,254999998.0
2005-09-15 15:52:00,84.769,84.801,84.762,84.801,196700000.0
2005-09-15 15:53:00,84.772,84.8,84.772,84.785,143700001.0
2005-09-15 15:54:00,84.765,84.788,84.76,84.783,132999997.0
2005-09-15 15:55:00,84.77,84.78,84.744,84.758,232199998.0
2005-09-15 15:56:00,84.75,84.783,84.737,84.737,169800001.0
2005-09-15 15:57:00,84.724,84.724,84.685,84.703,165800000.0
2005-09-15 15:58:00,84.684,84.71,84.682,84.698,159799998.0
2005-09-15 15:59:00,84.709,84.725,84.694,84.701,143800000.0
2005-09-15 16:00:00,84.702,84.741,84.697,84.718,245100003.0
2005-09-15 16:01:00,84.72,84.744,84.698,84.722,179199999.0
2005-09-15 16:02:00,84.736,84.748,84.719,84.719,186500002.0
2005-09-15 16:03:00,84.713,84.732,84.68,84.707,236899999.0
2005-09-15 16:04:00,84.681,84.7,84.626,84.641,101199999.0
2005-09-15 16:05:00,84.686,84.687,84.646,84.653,183399999.0
2005-09-15 16:06:00,84.643,84.675,84.643,84.673,178700000.0
2005-09-15 16:07:00,84.648,84.696,84.63,84.673,129300001.0
2005-09-15 16:08:00,84.646,84.701,84.64,84.695,188499998.0
2005-09-15 16:09:00,84.682,84.732,84.68,84.716,239400001.0
2005-09-15 16:10:00,84.714,84.742,84.704,84.715,221500000.0
2005-09-15 16:11:00,84.732,84.738,84.691,84.696,181399998.0
2005-09-15 16:12:00,84.717,84.737,84.705,84.719,117000000.0
2005-09-15 16:13:00,84.711,84.734,84.7,84.734,113800000.0
2005-09-15 16:14:00,84.69,84.76,84.69,84.76,143399998.0
2005-09-15 16:15:00,84.765,84.765,84.724,84.731,153199999.0
2005-09-15 16:16:00,84.748,84.758,84.729,84.741,130499998.0
2005-09-15 16:17:00,84.721,84.755,84.71,84.739,307400000.0
2005-09-15 16:18:00,84.743,84.763,84.715,84.745,173299995.0
2005-09-15 16:19:00,84.711,84.732,84.699,84.717,164399997.0
2005-09-15 16:20:00,84.706,84.725,84.685,84.708,178999998.0
2005-09-15 16:21:00,84.707,84.728,84.679,84.696,254000000.0
2005-09-15 16:22:00,84.71,84.728,84.689,84.728,217200002.0
2005-09-15 16:23:00,84.742,84.742,84.705,84.705,254299996.0
2005-09-15 16:24:00,84.722,84.722,84.694,84.694,151099999.0
2005-09-15 16:25:00,84.705,84.721,84.678,84.695,169900004.0
2005-09-15 16:26:00,84.684,84.709,84.66,84.679,90400000.0
2005-09-15 16:27:00,84.66,84.681,84.641,84.661,224499999.0
2005-09-15 16:28:00,84.655,84.655,84.622,84.632,118400000.0
2005-09-15 16:29:00,84.649,84.655,84.623,84.637,279499999.0
2005-09-15 16:30:00,84.659,84.659,84.625,84.64,392500001.0
2005-09-15 16:31:00,84.641,84.654,84.616,84.63,186300000.0
2005-09-15 16:32:00,84.652,84.652,84.611,84.62,118999998.0
2005-09-15 16:33:00,84.639,84.66,84.617,84.63,192900001.0
2005-09-15 16:34:00,84.597,84.621,84.594,84.61,191799998.0
2005-09-15 16:35:00,84.593,84.604,84.572,84.6,280000000.0
2005-09-15 16:36:00,84.6,84.605,84.537,84.537,278199994.0
2005-09-15 16:37:00,84.609,84.609,84.572,84.576,140599999.0
2005-09-15 16:38:00,84.584,84.595,84.565,84.582,328700001.0
2005-09-15 16:39:00,84.607,84.636,84.607,84.628,202299997.0
2005-09-15 16:40:00,84.638,84.677,84.623,84.646,170000000.0
2005-09-15 16:41:00,84.645,84.674,84.638,84.674,171300003.0
2005-09-15 16:42:00,84.664,84.69,84.653,84.662,271900000.0
2005-09-15 16:43:00,84.663,84.676,84.636,84.655,164199998.0
2005-09-15 16:44:00,84.655,84.678,84.649,84.653,236200004.0
2005-09-15 16:45:00,84.641,84.676,84.641,84.673,262099999.0
2005-09-15 16:46:00,84.663,84.663,84.621,84.631,184099999.0
2005-09-15 16:47:00,84.62,84.642,84.603,84.631,296899995.0
2005-09-15 16:48:00,84.581,84.621,84.577,84.602,244899997.0
2005-09-15 16:49:00,84.607,84.607,84.574,84.584,333900000.0
2005-09-15 16:50:00,84.587,84.608,84.56,84.578,244200001.0
2005-09-15 16:51:00,84.588,84.593,84.544,84.545,283700000.0
2005-09-15 16:52:00,84.566,84.587,84.554,84.573,245500000.0
2005-09-15 16:53:00,84.558,84.578,84.553,84.565,163899997.0
2005-09-15 16:54:00,84.555,84.602,84.555,84.574,170999999.0
2005-09-15 16:55:00,84.605,84.612,84.58,84.58,154799999.0
2005-09-15 16:56:00,84.592,84.613,84.589,84.613,112000001.0
2005-09-15 16:57:00,84.607,84.623,84.583,84.605,210499999.0
2005-09-15 16:58:00,84.587,84.621,84.587,84.62,143500002.0
2005-09-15 16:59:00,84.604,84.643,84.586,84.623,142699999.0
2005-09-15 17:00:00,84.653,84.664,84.638,84.65,173300001.0
2005-09-15 17:01:00,84.629,84.686,84.629,84.662,242399999.0
2005-09-15 17:02:00,84.653,84.671,84.632,84.65,233300000.0
2005-09-15 17:03:00,84.645,84.661,84.631,84.637,342499998.0
2005-09-15 17:04:00,84.657,84.674,84.618,84.633,277799996.0
2005-09-15 17:05:00,84.66,84.703,84.66,84.703,166299999.0
2005-09-15 17:06:00,84.7,84.722,84.685,84.688,180499999.0
2005-09-15 17:07:00,84.682,84.731,84.682,84.731,146600000.0
2005-09-15 17:08:00,84.728,84.735,84.706,84.714,242800001.0
2005-09-15 17:09:00,84.703,84.736,84.684,84.701,159300000.0
2005-09-15 17:10:00,84.712,84.737,84.702,84.737,224900000.0
2005-09-15 17:11:00,84.732,84.751,84.708,84.724,168499997.0
2005-09-15 17:12:00,84.737,84.758,84.724,84.739,240899995.0
2005-09-15 17:13:00,84.722,84.748,84.7,84.733,192400000.0
2005-09-15 17:14:00,84.739,84.739,84.686,84.687,163499999.0
2005-09-15 17:15:00,84.711,84.711,84.658,84.679,268399998.0
2005-09-15 17:16:00,84.707,84.713,84.68,84.68,152700002.0
2005-09-15 17:17:00,84.671,84.703,84.662,84.672,179299999.0
2005-09-15 17:18:00,84.688,84.696,84.654,84.678,286499998.0
2005-09-15 17:19:00,84.667,84.73,84.657,84.669,207000001.0
2005-09-15 17:20:00,84.679,84.679,84.624,84.639,169499999.0
2005-09-15 17:21:00,84.695,84.696,84.663,84.673,196000000.0
2005-09-15 17:22:00,84.693,84.706,84.672,84.7,210900003.0
2005-09-15 17:23:00,84.684,84.7,84.653,84.681,255799995.0
2005-09-15 17:24:00,84.705,84.71,84.685,84.693,170400000.0
2005-09-15 17:25:00,84.715,84.715,84.67,84.68,260500000.0
2005-09-15 17:26:00,84.676,84.702,84.676,84.695,231299998.0
2005-09-15 17:27:00,84.663,84.688,84.648,84.686,139400000.0
2005-09-15 17:28:00,84.703,84.717,84.684,84.695,189600004.0
2005-09-15 17:29:00,84.691,84.718,84.666,84.702,176399999.0
2005-09-15 17:30:00,84.694,84.724,84.68,84.704,305899998.0
2005-09-15 17:31:00,84.692,84.711,84.673,84.678,147699999.0
2005-09-15 17:32:00,84.69,84.704,84.662,84.678,176200000.0
2005-09-15 17:33:00,84.676,84.684,84.643,84.66,232399998.0
2005-09-15 17:34:00,84.658,84.685,84.644,84.654,124700000.0
2005-09-15 17:35:00,84.643,84.669,84.591,84.611,221800001.0
2005-09-15 17:36:00,84.595,84.613,84.576,84.591,181499999.0
2005-09-15 17:37:00,84.622,84.622,84.589,84.591,114200000.0
2005-09-15 17:38:00,84.558,84.591,84.558,84.581,234800001.0
2005-09-15 17:39:00,84.574,84.594,84.565,84.571,196500003.0
2005-09-15 17:40:00,84.592,84.592,84.554,84.563,114400001.0
2005-09-15 17:41:00,84.6,84.606,84.553,84.558,212700000.0
2005-09-15 17:42:00,84.583,84.605,84.563,84.587,263100000.0
2005-09-15 17:43:00,84.583,84.583,84.536,84.551,126800003.0
2005-09-15 17:44:00,84.576,84.589,84.559,84.576,224799999.0
2005-09-15 17:45:00,84.617,84.673,84.584,84.584,314200003.0
2005-09-15 17:46:00,84.581,84.596,84.556,84.556,210299999.0
2005-09-15 17:47:00,84.575,84.591,84.554,84.573,205399996.0
2005-09-15 17:48:00,84.565,84.598,84.562,84.594,122500001.0
2005-09-15 17:49:00,84.571,84.606,84.563,84.598,166900001.0
2005-09-15 17:50:00,84.583,84.603,84.564,84.586,133799999.0
2005-09-15 17:51:00,84.59,84.623,84.59,84.605,315199999.0
2005-09-15 17:52:00,84.634,84.634,84.6,84.604,138900000.0
2005-09-15 17:53:00,84.625,84.648,84.595,84.648,205999999.0
2005-09-15 17:54:00,84.643,84.643,84.597,84.602,135000000.0
2005-09-15 17:55:00,84.624,84.631,84.584,84.587,188799999.0
2005-09-15 17:56:00,84.588,84.603,84.567,84.588,138300002.0
2005-09-15 17:57:00,84.604,84.612,84.585,84.608,152300001.0
2005-09-15 17:58:00,84.598,84.627,84.575,84.588,249700000.0
2005-09-15 17:59:00,84.592,84.617,84.583,84.595,210299998.0
2005-09-15 18:00:00,84.567,84.63,84.567,84.625,301700003.0
2005-09-15 18:01:00,84.593,84.601,84.561,84.58,1487699994.0
2005-09-15 18:02:00,84.621,84.647,84.579,84.622,1796599987.0
2005-09-15 18:03:00,84.65,84.7,84.6,84.7,1617900008.0
2005-09-15 18:04:00,84.656,84.679,84.634,84.635,1617900008.0
2005-09-15 18:05:00,84.62,84.65,84.603,84.639,2011099988.0
2005-09-15 18:06:00,84.632,84.642,84.557,84.635,1895499992.0
2005-09-15 18:07:00,84.625,84.64,84.594,84.605,2029499998.0
2005-09-15 18:08:00,84.6,84.613,84.557,84.566,2130800003.0
2005-09-15 18:09:00,84.554,84.6,84.547,84.562,1638700000.0
2005-09-15 18:10:00,84.55,84.6,84.538,84.568,1685099992.0
2005-09-15 18:11:00,84.562,84.592,84.541,84.577,985099999.0
2005-09-15 18:12:00,84.577,84.6,84.552,84.566,1079800003.0
2005-09-15 18:13:00,84.583,84.612,84.567,84.582,1376900006.0
2005-09-15 18:14:00,84.614,84.637,84.599,84.626,1540700003.0
2005-09-15 18:15:00,84.611,84.637,84.587,84.636,1902800003.0
2005-09-15 18:16:00,84.69,84.71,84.64,84.7,674400000.0
2005-09-15 18:17:00,84.642,84.687,84.642,84.687,674400000.0
2005-09-15 18:18:00,84.687,84.714,84.67,84.707,1327699999.0
2005-09-15 18:19:00,84.676,84.708,84.661,84.673,1698099997.0
2005-09-15 18:20:00,84.67,84.717,84.655,84.717,1571700001.0
2005-09-15 18:21:00,84.735,84.764,84.715,84.73,1880600009.0
2005-09-15 18:22:00,84.739,84.771,84.726,84.763,1676899997.0
2005-09-15 18:23:00,84.749,84.774,84.729,84.754,2124500000.0
2005-09-15 18:24:00,84.747,84.774,84.702,84.774,1711699990.0
2005-09-15 18:25:00,84.77,84.83,84.71,84.83,1447099991.0
2005-09-15 18:26:00,84.736,84.777,84.717,84.753,1447099991.0
2005-09-15 18:27:00,84.745,84.757,84.723,84.739,1394999990.0
2005-09-15 18:28:00,84.741,84.765,84.698,84.741,1019800001.0
2005-09-15 18:29:00,84.755,84.774,84.733,84.742,1239499998.0
2005-09-15 18:30:00,84.724,84.745,84.708,84.722,607500000.0
2005-09-15 18:31:00,84.701,84.727,84.678,84.704,1434100005.0
2005-09-15 18:32:00,84.701,84.722,84.672,84.71,1908499998.0
2005-09-15 18:33:00,84.717,84.734,84.677,84.696,2046200007.0
2005-09-15 18:34:00,84.688,84.703,84.658,84.699,1543599990.0
2005-09-15 18:35:00,84.678,84.693,84.66,84.677,1634099996.0
2005-09-15 18:36:00,84.682,84.701,84.666,84.676,1654599990.0
2005-09-15 18:37:00,84.658,84.723,84.652,84.685,1124099994.0
2005-09-15 18:38:00,84.691,84.691,84.646,84.658,747199998.0
2005-09-15 18:39:00,84.661,84.696,84.658,84.696,373299994.0
2005-09-15 18:40:00,84.695,84.709,84.656,84.69,772199995.0
2005-09-15 18:41:00,84.698,84.712,84.656,84.661,700199999.0
2005-09-15 18:42:00,84.677,84.744,84.645,84.681,605099996.0
2005-09-15 18:43:00,84.686,84.694,84.632,84.662,1351099994.0
2005-09-15 18:44:00,84.667,84.715,84.623,84.64,986500003.0
2005-09-15 18:45:00,84.653,84.694,84.645,84.662,1061500006.0
2005-09-15 18:46:00,84.642,84.664,84.623,84.663,652100004.0
2005-09-15 18:47:00,84.653,84.691,84.649,84.69,475899995.0
2005-09-15 18:48:00,84.666,84.685,84.6,84.607,631400004.0
2005-09-15 18:49:00,84.688,84.706,84.673,84.688,1003199996.0
2005-09-15 18:50:00,84.684,84.72,84.659,84.708,801199998.0
2005-09-15 18:51:00,84.702,84.726,84.676,84.72,496199994.0
2005-09-15 18:52:00,84.698,84.718,84.648,84.695,828299996.0
2005-09-15 18:53:00,84.705,84.736,84.684,84.691,989899994.0
2005-09-15 18:54:00,84.731,84.757,84.694,84.74,862500000.0
2005-09-15 18:55:00,84.742,84.75,84.706,84.706,1109499990.0
2005-09-15 18:56:00,84.696,84.75,84.696,84.732,629599999.0
2005-09-15 18:57:00,84.717,84.751,84.699,84.726,417800001.0
2005-09-15 18:58:00,84.719,84.752,84.698,84.728,1360899996.0
2005-09-15 18:59:00,84.741,84.755,84.716,84.749,810099999.0
2005-09-15 19:00:00,84.75,84.75,84.72,84.723,812799995.0
2005-09-15 19:01:00,84.735,84.756,84.707,84.722,622600006.0
2005-09-15 19:02:00,84.722,84.742,84.699,84.716,168399999.0
2005-09-15 19:03:00,84.767,84.767,84.704,84.737,705400003.0
2005-09-15 19:04:00,84.746,84.776,84.744,84.776,723800004.0
2005-09-15 19:05:00,84.755,84.778,84.733,84.745,440499999.0
2005-09-15 19:06:00,84.787,84.79,84.742,84.742,452399999.0
2005-09-15 19:07:00,84.762,84.791,84.749,84.76,987900000.0
2005-09-15 19:08:00,84.739,84.768,84.725,84.762,865199997.0
2005-09-15 19:09:00,84.731,84.768,84.72,84.755,608100005.0
2005-09-15 19:10:00,84.758,84.779,84.729,84.738,583399999.0
2005-09-15 19:11:00,84.752,84.768,84.738,84.746,195400002.0
2005-09-15 19:12:00,84.771,84.771,84.737,84.765,415900006.0
2005-09-15 19:13:00,84.751,84.751,84.691,84.731,448500002.0
2005-09-15 19:14:00,84.731,84.736,84.7,84.706,583300000.0
2005-09-15 19:15:00,84.678,84.729,84.678,84.726,638800002.0
2005-09-15 19:16:00,84.73,84.78,84.719,84.749,332199998.0
2005-09-15 19:17:00,84.74,84.769,84.731,84.75,660300006.0
2005-09-15 19:18:00,84.757,84.766,84.697,84.697,518099996.0
2005-09-15 19:19:00,84.736,84.77,84.732,84.77,481900007.0
2005-09-15 19:20:00,84.738,84.756,84.714,84.735,454300000.0
2005-09-15 19:21:00,84.754,84.754,84.701,84.72,339299997.0
2005-09-15 19:22:00,84.735,84.748,84.668,84.725,460300000.0
2005-09-15 19:23:00,84.75,84.769,84.719,84.726,1384599995.0
2005-09-15 19:24:00,84.769,84.772,84.722,84.723,516399999.0
2005-09-15 19:25:00,84.759,84.759,84.709,84.724,881699998.0
2005-09-15 19:26:00,84.719,84.752,84.704,84.731,1248399997.0
2005-09-15 19:27:00,84.731,84.762,84.708,84.742,1057299990.0
2005-09-15 19:28:00,84.709,84.754,84.709,84.728,621700002.0
2005-09-15 19:29:00,84.725,84.772,84.707,84.75,703299991.0
2005-09-15 19:30:00,84.749,84.773,84.704,84.761,872199995.0
2005-09-15 19:31:00,84.733,84.76,84.72,84.738,490099997.0
2005-09-15 19:32:00,84.745,84.759,84.724,84.745,837799998.0
2005-09-15 19:33:00,84.723,84.746,84.71,84.731,730800000.0
2005-09-15 19:34:00,84.698,84.753,84.698,84.739,928399998.0
2005-09-15 19:35:00,84.736,84.751,84.696,84.742,707200001.0
2005-09-15 19:36:00,84.751,84.763,84.712,84.759,408099999.0
2005-09-15 19:37:00,84.751,84.77,84.732,84.77,269300000.0
2005-09-15 19:38:00,84.753,84.77,84.731,84.752,965700001.0
2005-09-15 19:39:00,84.737,84.787,84.737,84.761,766099995.0
2005-09-15 19:40:00,84.72,84.767,84.719,84.74,592599998.0
2005-09-15 19:41:00,84.744,84.773,84.717,84.773,835200002.0
2005-09-15 19:42:00,84.765,84.792,84.745,84.77,488100003.0
2005-09-15 19:43:00,84.774,84.788,84.757,84.758,299100004.0
2005-09-15 19:44:00,84.775,84.777,84.733,84.745,489900001.0
2005-09-15 19:45:00,84.739,84.761,84.72,84.748,467300000.0
2005-09-15 19:46:00,84.755,84.755,84.719,84.729,398899996.0
2005-09-15 19:47:00,84.735,84.775,84.735,84.762,273700001.0
2005-09-15 19:48:00,84.758,84.758,84.711,84.738,1107499995.0
2005-09-15 19:49:00,84.763,84.767,84.707,84.719,582999997.0
2005-09-15 19:50:00,84.698,84.742,84.688,84.742,546599997.0
2005-09-15 19:51:00,84.745,84.745,84.687,84.717,278199997.0
2005-09-15 19:52:00,84.684,84.718,84.677,84.699,409000001.0
2005-09-15 19:53:00,84.701,84.724,84.67,84.7,571299997.0
2005-09-15 19:54:00,84.698,84.749,84.695,84.713,801499999.0
2005-09-15 19:55:00,84.685,84.728,84.679,84.705,285199998.0
2005-09-15 19:56:00,84.672,84.725,84.672,84.716,330599998.0
2005-09-15 19:57:00,84.735,84.744,84.675,84.708,423900002.0
2005-09-15 19:58:00,84.7,84.725,84.675,84.696,955499992.0
2005-09-15 19:59:00,84.73,84.741,84.697,84.715,818000007.0
2005-09-15 20:00:00,84.716,84.732,84.689,84.7,363600000.0
2005-09-15 20:01:00,84.676,84.727,84.676,84.722,568300002.0
2005-09-15 20:02:00,84.693,84.727,84.679,84.717,731500000.0
2005-09-15 20:03:00,84.704,84.734,84.685,84.729,412600001.0
2005-09-15 20:04:00,84.733,84.733,84.659,84.69,283600000.0
2005-09-15 20:05:00,84.681,84.722,84.656,84.707,571099992.0
2005-09-15 20:06:00,84.719,84.73,84.692,84.73,746299997.0
2005-09-15 20:07:00,84.682,84.716,84.66,84.697,668799995.0
2005-09-15 20:08:00,84.715,84.735,84.657,84.697,307700003.0
2005-09-15 20:09:00,84.693,84.697,84.656,84.66,495600000.0
2005-09-15 20:10:00,84.7,84.712,84.664,84.694,788599995.0
2005-09-15 20:11:00,84.679,84.727,84.679,84.71,844400009.0
2005-09-15 20:12:00,84.685,84.733,84.681,84.694,1402799993.0
2005-09-15 20:13:00,84.69,84.702,84.647,84.665,741600004.0
2005-09-15 20:14:00,84.682,84.702,84.664,84.664,431100002.0
2005-09-15 20:15:00,84.652,84.709,84.652,84.683,765099997.0
2005-09-15 20:16:00,84.712,84.712,84.644,84.665,755499998.0
2005-09-15 20:17:00,84.694,84.701,84.66,84.665,271599996.0
2005-09-15 20:18:00,84.667,84.695,84.665,84.686,209299998.0
2005-09-15 20:19:00,84.705,84.718,84.661,84.687,346100000.0
2005-09-15 20:20:00,84.692,84.72,84.658,84.72,724599991.0
2005-09-15 20:21:00,84.699,84.725,84.673,84.676,568400003.0
2005-09-15 20:22:00,84.7,84.71,84.662,84.662,925399999.0
2005-09-15 20:23:00,84.691,84.716,84.671,84.716,433600001.0
2005-09-15 20:24:00,84.688,84.718,84.67,84.689,317700001.0
2005-09-15 20:25:00,84.714,84.734,84.688,84.699,561100003.0
2005-09-15 20:26:00,84.727,84.749,84.687,84.712,369199997.0
2005-09-15 20:27:00,84.745,84.771,84.745,84.765,406699997.0
2005-09-15 20:28:00,84.753,84.76,84.705,84.713,1243200005.0
2005-09-15 20:29:00,84.729,84.755,84.696,84.74,1492799993.0
2005-09-15 20:30:00,84.717,84.757,84.695,84.757,1485099999.0
2005-09-15 20:31:00,84.75,84.764,84.707,84.722,1065200007.0
2005-09-15 20:32:00,84.71,84.74,84.676,84.738,1161700002.0
2005-09-15 20:33:00,84.71,84.741,84.698,84.717,515100001.0
2005-09-15 20:34:00,84.706,84.736,84.695,84.727,401199998.0
2005-09-15 20:35:00,84.72,84.754,84.705,84.713,391000000.0
2005-09-15 20:36:00,84.712,84.752,84.682,84.752,540799998.0
2005-09-15 20:37:00,84.748,84.76,84.697,84.736,553999992.0
2005-09-15 20:38:00,84.741,84.741,84.682,84.698,989699997.0
2005-09-15 20:39:00,84.716,84.748,84.7,84.738,577699994.0
2005-09-15 20:40:00,84.719,84.742,84.697,84.735,1321399998.0
2005-09-15 20:41:00,84.742,84.773,84.738,84.756,1035400000.0
2005-09-15 20:42:00,84.743,84.76,84.7,84.738,1061699992.0
2005-09-15 20:43:00,84.714,84.756,84.693,84.728,1100400001.0
2005-09-15 20:44:00,84.7,84.759,84.7,84.72,922499994.0
2005-09-15 20:45:00,84.748,84.767,84.715,84.736,630899996.0
2005-09-15 20:46:00,84.751,84.765,84.717,84.741,604600001.0
2005-09-15 20:47:00,84.763,84.778,84.747,84.75,1219400003.0
2005-09-15 20:48:00,84.736,84.766,84.703,84.755,597099993.0
2005-09-15 20:49:00,84.767,84.792,84.761,84.777,493600003.0
2005-09-15 20:50:00,84.774,84.774,84.727,84.759,1131799992.0
2005-09-15 20:51:00,84.755,84.78,84.728,84.733,416200000.0
2005-09-15 20:52:00,84.746,84.799,84.736,84.773,399699995.0
2005-09-15 20:53:00,84.763,84.791,84.732,84.735,1338599995.0
2005-09-15 20:54:00,84.723,84.802,84.723,84.781,456600001.0
2005-09-15 20:55:00,84.762,84.796,84.755,84.782,1256700000.0
2005-09-15 20:56:00,84.751,84.782,84.749,84.782,728799995.0
2005-09-15 20:57:00,84.755,84.772,84.731,84.742,741500004.0
2005-09-15 20:58:00,84.747,84.786,84.734,84.781,1273799998.0
2005-09-15 20:59:00,84.796,84.796,84.749,84.774,897900000.0
2005-09-15 21:00:00,84.777,84.803,84.76,84.788,1415499994.0
2005-09-15 21:01:00,84.794,84.794,84.752,84.772,1007299992.0
2005-09-15 21:02:00,84.802,84.81,84.777,84.778,532799997.0
2005-09-15 21:03:00,84.789,84.789,84.745,84.76,290400002.0
2005-09-15 21:04:00,84.775,84.811,84.74,84.761,355800002.0
2005-09-15 21:05:00,84.749,84.798,84.744,84.756,898200002.0
2005-09-15 21:06:00,84.792,84.796,84.764,84.776,444900001.0
2005-09-15 21:07:00,84.79,84.792,84.737,84.752,745899996.0
2005-09-15 21:08:00,84.79,84.791,84.752,84.761,887799993.0
2005-09-15 21:09:00,84.781,84.797,84.751,84.766,243900000.0
2005-09-15 21:10:00,84.772,84.808,84.753,84.786,742700002.0
2005-09-15 21:11:00,84.8,84.8,84.754,84.774,624399990.0
2005-09-15 21:12:00,84.767,84.804,84.761,84.79,311000001.0
2005-09-15 21:13:00,84.773,84.805,84.75,84.76,384399999.0
2005-09-15 21:14:00,84.745,84.783,84.744,84.78,526599999.0
2005-09-15 21:15:00,84.77,84.789,84.732,84.757,988999999.0
2005-09-15 21:16:00,84.79,84.797,84.737,84.794,994500005.0
2005-09-15 21:17:00,84.773,84.801,84.739,84.765,1214800005.0
2005-09-15 21:18:00,84.75,84.796,84.75,84.788,661099998.0
2005-09-15 21:19:00,84.782,84.786,84.74,84.756,746299990.0
2005-09-15 21:20:00,84.779,84.8,84.756,84.769,1308699994.0
2005-09-15 21:21:00,84.795,84.795,84.761,84.77,849300001.0
2005-09-15 21:22:00,84.778,84.788,84.736,84.753,879100000.0
2005-09-15 21:23:00,84.775,84.799,84.755,84.778,791500003.0
2005-09-15 21:24:00,84.78,84.803,84.757,84.766,793899998.0
2005-09-15 21:25:00,84.784,84.784,84.737,84.771,859500003.0
2005-09-15 21:26:00,84.766,84.798,84.758,84.798,394499996.0
2005-09-15 21:27:00,84.783,84.801,84.764,84.785,529799996.0
2005-09-15 21:28:00,84.774,84.806,84.759,84.762,428400000.0
2005-09-15 21:29:00,84.766,84.808,84.759,84.783,613199994.0
2005-09-15 21:30:00,84.778,84.813,84.746,84.762,206400000.0
2005-09-15 21:31:00,84.795,84.828,84.775,84.788,359799998.0
2005-09-15 21:32:00,84.802,84.818,84.771,84.79,412800000.0
2005-09-15 21:33:00,84.802,84.833,84.79,84.809,443800003.0
2005-09-15 21:34:00,84.792,84.803,84.766,84.803,243799998.0
2005-09-15 21:35:00,84.785,84.816,84.762,84.773,398500003.0
2005-09-15 21:36:00,84.779,84.824,84.779,84.822,408599999.0
2005-09-15 21:37:00,84.775,84.816,84.762,84.773,510199998.0
2005-09-15 21:38:00,84.751,84.782,84.736,84.759,120900002.0
2005-09-15 21:39:00,84.772,84.798,84.736,84.758,272699998.0
2005-09-15 21:40:00,84.773,84.783,84.734,84.74,547700000.0
2005-09-15 21:41:00,84.76,84.776,84.732,84.755,316099997.0
2005-09-15 21:42:00,84.741,84.775,84.735,84.773,331799996.0
2005-09-15 21:43:00,84.769,84.78,84.735,84.754,347899998.0
2005-09-15 21:44:00,84.78,84.794,84.762,84.768,948999992.0
2005-09-15 21:45:00,84.75,84.786,84.734,84.734,453799997.0
2005-09-15 21:46:00,84.747,84.77,84.736,84.748,171900001.0
2005-09-15 21:47:00,84.773,84.773,84.726,84.746,566999997.0
2005-09-15 21:48:00,84.744,84.776,84.722,84.745,745900006.0
2005-09-15 21:49:00,84.769,84.785,84.737,84.738,354899996.0
2005-09-15 21:50:00,84.715,84.772,84.715,84.766,160900001.0
2005-09-15 21:51:00,84.753,84.781,84.736,84.755,242199998.0
2005-09-15 21:52:00,84.703,84.754,84.7,84.733,127100000.0
2005-09-15 21:53:00,84.742,84.756,84.702,84.74,565199999.0
2005-09-15 21:54:00,84.694,84.75,84.694,84.75,373899999.0
2005-09-15 21:55:00,84.699,84.737,84.699,84.714,274700001.0
2005-09-15 21:56:00,84.718,84.738,84.705,84.733,302500001.0
2005-09-15 21:57:00,84.733,84.77,84.7,84.74,143899999.0
2005-09-15 21:58:00,84.754,84.754,84.721,84.731,254700000.0
2005-09-15 21:59:00,84.713,84.749,84.704,84.749,348500001.0
2005-09-15 22:00:00,84.755,84.763,84.722,84.739,687599992.0
2005-09-15 22:01:00,84.749,84.761,84.708,84.747,682499999.0
2005-09-15 22:02:00,84.733,84.782,84.724,84.736,764599992.0
2005-09-15 22:03:00,84.734,84.773,84.719,84.769,476100004.0
2005-09-15 22:04:00,84.742,84.78,84.726,84.761,570699998.0
2005-09-15 22:05:00,84.767,84.793,84.762,84.793,258200001.0
2005-09-15 22:06:00,84.776,84.804,84.763,84.804,276100000.0
2005-09-15 22:07:00,84.781,84.801,84.755,84.761,371799997.0
2005-09-15 22:08:00,84.754,84.791,84.751,84.789,163199999.0
2005-09-15 22:09:00,84.772,84.779,84.747,84.747,185800000.0
2005-09-15 22:10:00,84.773,84.786,84.74,84.756,185200000.0
2005-09-15 22:11:00,84.762,84.787,84.74,84.753,445299996.0
2005-09-15 22:12:00,84.747,84.782,84.747,84.766,428999996.0
2005-09-15 22:13:00,84.797,84.806,84.775,84.796,376700002.0
2005-09-15 22:14:00,84.78,84.8,84.764,84.774,318899993.0
2005-09-15 22:15:00,84.763,84.787,84.759,84.78,136299999.0
2005-09-15 22:16:00,84.798,84.798,84.74,84.762,473900003.0
2005-09-15 22:17:00,84.766,84.786,84.74,84.766,263699997.0
2005-09-15 22:18:00,84.747,84.792,84.73,84.758,279900000.0
2005-09-15 22:19:00,84.753,84.779,84.733,84.758,349100001.0
2005-09-15 22:20:00,84.746,84.796,84.742,84.796,339000001.0
2005-09-15 22:21:00,84.787,84.812,84.767,84.779,253000001.0
2005-09-15 22:22:00,84.792,84.812,84.77,84.792,247599998.0
2005-09-15 22:23:00,84.775,84.831,84.758,84.809,481000002.0
2005-09-15 22:24:00,84.806,84.827,84.788,84.81,256700001.0
2005-09-15 22:25:00,84.807,84.813,84.768,84.77,240199999.0
2005-09-15 22:26:00,84.753,84.832,84.753,84.807,205500001.0
2005-09-15 22:27:00,84.787,84.823,84.777,84.797,618899998.0
2005-09-15 22:28:00,84.798,84.822,84.774,84.795,454399998.0
2005-09-15 22:29:00,84.805,84.832,84.792,84.795,216500003.0
2005-09-15 22:30:00,84.795,84.823,84.767,84.788,176099998.0
2005-09-15 22:31:00,84.833,84.833,84.769,84.801,377299999.0
2005-09-15 22:32:00,84.8,84.822,84.779,84.797,264300000.0
2005-09-15 22:33:00,84.793,84.824,84.766,84.787,647400006.0
2005-09-15 22:34:00,84.777,84.819,84.777,84.8,557000004.0
2005-09-15 22:35:00,84.768,84.806,84.745,84.784,249699996.0
2005-09-15 22:36:00,84.772,84.802,84.758,84.774,433199999.0
2005-09-15 22:37:00,84.817,84.817,84.762,84.784,341300001.0
2005-09-15 22:38:00,84.811,84.827,84.764,84.806,200900000.0
2005-09-15 22:39:00,84.817,84.823,84.781,84.79,304700001.0
2005-09-15 22:40:00,84.775,84.802,84.755,84.795,315500004.0
2005-09-15 22:41:00,84.774,84.813,84.768,84.793,312399997.0
2005-09-15 22:42:00,84.806,84.806,84.758,84.771,264200000.0
2005-09-15 22:43:00,84.808,84.82,84.77,84.793,203000000.0
2005-09-15 22:44:00,84.763,84.796,84.752,84.778,454899996.0
2005-09-15 22:45:00,84.811,84.84,84.777,84.817,493800006.0
2005-09-15 22:46:00,84.822,84.837,84.774,84.774,318999999.0
2005-09-15 22:47:00,84.83,84.83,84.767,84.783,236800000.0
2005-09-15 22:48:00,84.795,84.828,84.766,84.778,359399999.0
2005-09-15 22:49:00,84.786,84.816,84.756,84.768,199700000.0
2005-09-15 22:50:00,84.817,84.823,84.779,84.804,221300001.0
2005-09-15 22:51:00,84.779,84.804,84.763,84.797,272200000.0
2005-09-15 22:52:00,84.773,84.806,84.75,84.785,236500002.0
2005-09-15 22:53:00,84.809,84.809,84.749,84.752,441999999.0
2005-09-15 22:54:00,84.761,84.776,84.726,84.75,298200000.0
2005-09-15 22:55:00,84.737,84.776,84.723,84.753,392600000.0
2005-09-15 22:56:00,84.724,84.76,84.712,84.756,122500001.0
2005-09-15 22:57:00,84.757,84.761,84.716,84.716,294199998.0
2005-09-15 22:58:00,84.72,84.742,84.676,84.729,140999999.0
2005-09-15 22:59:00,84.721,84.788,84.658,84.752,601900005.0
2005-09-15 23:00:00,84.771,84.789,84.744,84.76,163300000.0
2005-09-15 23:01:00,84.77,84.796,84.718,84.769,152400000.0
2005-09-15 23:02:00,84.781,84.838,84.771,84.838,180499999.0
2005-09-15 23:03:00,84.86,84.869,84.79,84.79,208599998.0
2005-09-15 23:04:00,84.815,84.831,84.791,84.798,257200002.0
2005-09-15 23:05:00,84.806,84.828,84.788,84.799,146599998.0
2005-09-15 23:06:00,84.811,84.851,84.791,84.798,271999999.0
2005-09-15 23:07:00,84.842,84.859,84.786,84.808,197699997.0
2005-09-15 23:08:00,84.81,84.842,84.806,84.812,138699999.0
2005-09-15 23:09:00,84.84,84.849,84.776,84.777,191399999.0
2005-09-15 23:10:00,84.819,84.837,84.787,84.819,187900001.0
2005-09-15 23:11:00,84.852,84.877,84.795,84.808,147199998.0
2005-09-15 23:12:00,84.794,84.828,84.789,84.813,232500001.0
2005-09-15 23:13:00,84.805,84.837,84.792,84.805,127400001.0
2005-09-15 23:14:00,84.8,84.82,84.789,84.798,341599999.0
2005-09-15 23:15:00,84.796,84.825,84.789,84.807,106500000.0
2005-09-15 23:16:00,84.836,84.857,84.812,84.825,153000001.0
2005-09-15 23:17:00,84.836,84.89,84.825,84.85,189500002.0
2005-09-15 23:18:00,84.86,84.877,84.836,84.838,293100001.0
2005-09-15 23:19:00,84.849,84.86,84.818,84.826,161399996.0
2005-09-15 23:20:00,84.838,84.859,84.82,84.835,289499993.0
2005-09-15 23:21:00,84.844,84.855,84.824,84.836,270000002.0
2005-09-15 23:22:00,84.845,84.856,84.812,84.819,156400000.0
2005-09-15 23:23:00,84.782,84.843,84.778,84.8,258699995.0
2005-09-15 23:24:00,84.825,84.849,84.807,84.849,61000002.0
2005-09-15 23:25:00,84.83,84.859,84.815,84.841,117100002.0
2005-09-15 23:26:00,84.833,84.86,84.822,84.858,96300000.0
2005-09-15 23:27:00,84.865,84.886,84.851,84.861,170400001.0
2005-09-15 23:28:00,84.853,84.874,84.839,84.848,298900002.0
2005-09-15 23:29:00,84.832,84.859,84.818,84.859,172700003.0
2005-09-15 23:30:00,84.819,84.864,84.819,84.846,127700002.0
2005-09-15 23:31:00,84.834,84.856,84.795,84.835,196400000.0
2005-09-15 23:32:00,84.836,84.883,84.818,84.866,155199999.0
2005-09-15 23:33:00,84.852,84.88,84.83,84.88,207399998.0
2005-09-15 23:34:00,84.868,84.869,84.814,84.814,269099995.0
2005-09-15 23:35:00,84.843,84.869,84.834,84.848,153500002.0
2005-09-15 23:36:00,84.85,84.901,84.834,84.834,214400000.0
2005-09-15 23:37:00,84.84,84.86,84.822,84.859,139300000.0
2005-09-15 23:38:00,84.833,84.863,84.817,84.821,195300002.0
2005-09-15 23:39:00,84.838,84.869,84.774,84.849,175899998.0
2005-09-15 23:40:00,84.844,84.873,84.844,84.87,200099996.0
2005-09-15 23:41:00,84.833,84.863,84.817,84.843,318799997.0
2005-09-15 23:42:00,84.853,84.879,84.852,84.866,259699997.0
2005-09-15 23:43:00,84.845,84.904,84.845,84.904,205300005.0
2005-09-15 23:44:00,84.893,84.905,84.868,84.885,154499999.0
2005-09-15 23:45:00,84.904,84.916,84.883,84.883,291999998.0
2005-09-15 23:46:00,84.891,84.923,84.882,84.902,170800003.0
2005-09-15 23:47:00,84.902,84.926,84.889,84.908,181800002.0
2005-09-15 23:48:00,84.903,84.934,84.894,84.902,163100000.0
2005-09-15 23:49:00,84.876,84.926,84.876,84.903,196299998.0
2005-09-15 23:50:00,84.885,84.937,84.865,84.915,158499998.0
2005-09-15 23:51:00,84.908,84.911,84.878,84.901,217300002.0
2005-09-15 23:52:00,84.893,84.921,84.879,84.91,185000002.0
2005-09-15 23:53:00,84.894,84.951,84.893,84.915,201399996.0
2005-09-15 23:54:00,84.882,84.913,84.881,84.908,241199999.0
2005-09-15 23:55:00,84.899,84.919,84.885,84.904,242100001.0
2005-09-15 23:56:00,84.926,84.927,84.893,84.898,165899999.0
2005-09-15 23:57:00,84.911,84.924,84.89,84.9,163499999.0
2005-09-15 23:58:00,84.888,84.899,84.868,84.868,187999998.0
2005-09-15 23:59:00,84.881,84.927,84.876,84.893,231500002.0
2005-09-16 00:00:00,84.928,84.928,84.871,84.885,191500002.0
2005-09-16 00:01:00,84.864,84.908,84.861,84.902,231999999.0
2005-09-16 00:02:00,84.894,84.896,84.862,84.864,149500000.0
2005-09-16 00:03:00,84.89,84.89,84.851,84.868,219000000.0
2005-09-16 00:04:00,84.89,84.893,84.846,84.866,186399999.0
2005-09-16 00:05:00,84.892,84.892,84.861,84.863,140200002.0
2005-09-16 00:06:00,84.895,84.922,84.869,84.905,167199998.0
2005-09-16 00:07:00,84.889,84.914,84.855,84.893,208099997.0
2005-09-16 00:08:00,84.902,84.904,84.866,84.869,72200000.0
2005-09-16 00:09:00,84.9,84.929,84.89,84.898,237299996.0
2005-09-16 00:10:00,84.905,84.911,84.877,84.901,220299998.0
2005-09-16 00:11:00,84.892,84.909,84.876,84.89,270000002.0
2005-09-16 00:12:00,84.871,84.903,84.831,84.885,230800000.0
2005-09-16 00:13:00,84.872,84.89,84.854,84.88,303000004.0
2005-09-16 00:14:00,84.865,84.901,84.858,84.89,243200004.0
2005-09-16 00:15:00,84.885,84.939,84.877,84.911,271700000.0
2005-09-16 00:16:00,84.882,84.925,84.874,84.91,189000000.0
2005-09-16 00:17:00,84.889,84.902,84.875,84.89,188200001.0
2005-09-16 00:18:00,84.902,84.904,84.86,84.868,268899996.0
2005-09-16 00:19:00,84.879,84.912,84.878,84.908,191199999.0
2005-09-16 00:20:00,84.883,84.913,84.88,84.901,197200003.0
2005-09-16 00:21:00,84.885,84.932,84.877,84.922,190699998.0
2005-09-16 00:22:00,84.888,84.913,84.888,84.904,177200001.0
2005-09-16 00:23:00,84.9,84.936,84.875,84.895,240400002.0
2005-09-16 00:24:00,84.896,84.935,84.881,84.886,217099999.0
2005-09-16 00:25:00,84.907,84.912,84.881,84.897,284200000.0
2005-09-16 00:26:00,84.877,84.926,84.874,84.917,235800003.0
2005-09-16 00:27:00,84.911,84.959,84.907,84.943,205300001.0
2005-09-16 00:28:00,84.931,84.956,84.922,84.927,217099999.0
2005-09-16 00:29:00,84.951,84.969,84.93,84.958,224099999.0
2005-09-16 00:30:00,84.946,84.97,84.915,84.927,180699997.0
2005-09-16 00:31:00,84.914,84.96,84.914,84.958,133099998.0
2005-09-16 00:32:00,84.938,84.962,84.92,84.95,205100001.0
2005-09-16 00:33:00,84.942,84.955,84.917,84.928,275500000.0
2005-09-16 00:34:00,84.924,84.945,84.91,84.921,191799997.0
2005-09-16 00:35:00,84.925,84.942,84.901,84.929,235700002.0
2005-09-16 00:36:00,84.915,84.938,84.901,84.92,301900000.0
2005-09-16 00:37:00,84.899,84.943,84.899,84.915,193899999.0
2005-09-16 00:38:00,84.883,84.949,84.883,84.92,272600001.0
2005-09-16 00:39:00,84.918,84.936,84.901,84.912,146500001.0
2005-09-16 00:40:00,84.905,84.963,84.905,84.949,142000001.0
2005-09-16 00:41:00,84.949,84.976,84.947,84.969,141600000.0
2005-09-16 00:42:00,84.905,84.979,84.905,84.946,202899996.0
2005-09-16 00:43:00,84.89,84.918,84.859,84.884,165600003.0
2005-09-16 00:44:00,84.885,84.909,84.869,84.869,253500000.0
2005-09-16 00:45:00,84.886,84.899,84.865,84.872,186700000.0
2005-09-16 00:46:00,84.892,84.902,84.867,84.879,173100000.0
2005-09-16 00:47:00,84.872,84.893,84.854,84.864,233199999.0
2005-09-16 00:48:00,84.876,84.905,84.867,84.892,148100001.0
2005-09-16 00:49:00,84.875,84.901,84.873,84.901,119000001.0
2005-09-16 00:50:00,84.904,84.909,84.883,84.885,161100001.0
2005-09-16 00:51:00,84.877,84.92,84.872,84.906,209800001.0
2005-09-16 00:52:00,84.866,84.905,84.866,84.889,161200000.0
2005-09-16 00:53:00,84.884,84.902,84.864,84.887,217100000.0
2005-09-16 00:54:00,84.856,84.901,84.856,84.88,197099997.0
2005-09-16 00:55:00,84.85,84.89,84.85,84.866,168099999.0
2005-09-16 00:56:00,84.832,84.886,84.832,84.886,163299998.0
2005-09-16 00:57:00,84.893,84.893,84.856,84.864,181800000.0
2005-09-16 00:58:00,84.865,84.875,84.842,84.857,210399999.0
2005-09-16 00:59:00,84.859,84.887,84.847,84.887,129699997.0
2005-09-16 01:00:00,84.868,84.91,84.855,84.872,225900004.0
2005-09-16 01:01:00,84.867,84.888,84.85,84.869,219399999.0
2005-09-16 01:02:00,84.873,84.906,84.864,84.898,172599999.0
2005-09-16 01:03:00,84.889,84.894,84.845,84.845,247000002.0
2005-09-16 01:04:00,84.878,84.9,84.853,84.865,161099999.0
2005-09-16 01:05:00,84.875,84.89,84.855,84.887,316399997.0
2005-09-16 01:06:00,84.87,84.892,84.849,84.856,283900001.0
2005-09-16 01:07:00,84.892,84.902,84.801,84.834,223399999.0
2005-09-16 01:08:00,84.86,84.889,84.852,84.882,188699998.0
2005-09-16 01:09:00,84.887,84.901,84.858,84.859,267299999.0
2005-09-16 01:10:00,84.877,84.885,84.851,84.853,167700002.0
2005-09-16 01:11:00,84.869,84.889,84.849,84.87,177700001.0
2005-09-16 01:12:00,84.878,84.895,84.855,84.888,265499999.0
2005-09-16 01:13:00,84.875,84.888,84.851,84.869,151300000.0
2005-09-16 01:14:00,84.849,84.874,84.823,84.846,245799996.0
2005-09-16 01:15:00,84.868,84.894,84.858,84.882,327099999.0
2005-09-16 01:16:00,84.884,84.895,84.86,84.873,262100000.0
2005-09-16 01:17:00,84.874,84.891,84.848,84.872,179300000.0
2005-09-16 01:18:00,84.865,84.879,84.844,84.851,194999996.0
2005-09-16 01:19:00,84.858,84.858,84.821,84.847,193200001.0
2005-09-16 01:20:00,84.839,84.872,84.839,84.866,250099997.0
2005-09-16 01:21:00,84.875,84.887,84.833,84.858,187899999.0
2005-09-16 01:22:00,84.857,84.876,84.84,84.85,164600000.0
2005-09-16 01:23:00,84.86,84.897,84.85,84.87,127400001.0
2005-09-16 01:24:00,84.855,84.868,84.836,84.861,229799997.0
2005-09-16 01:25:00,84.833,84.865,84.823,84.845,206899998.0
2005-09-16 01:26:00,84.825,84.846,84.818,84.842,197499999.0
2005-09-16 01:27:00,84.855,84.869,84.83,84.837,179899998.0
2005-09-16 01:28:00,84.843,84.865,84.834,84.849,177100001.0
2005-09-16 01:29:00,84.845,84.865,84.833,84.863,162300000.0
2005-09-16 01:30:00,84.834,84.859,84.821,84.836,199800000.0
2005-09-16 01:31:00,84.837,84.873,84.822,84.873,306700000.0
2005-09-16 01:32:00,84.883,84.883,84.849,84.858,163599997.0
2005-09-16 01:33:00,84.894,84.894,84.849,84.858,208399995.0
2005-09-16 01:34:00,84.828,84.888,84.828,84.884,209399999.0
2005-09-16 01:35:00,84.912,84.923,84.881,84.881,247599996.0
2005-09-16 01:36:00,84.904,84.905,84.868,84.868,222700000.0
2005-09-16 01:37:00,84.899,84.91,84.872,84.872,120200001.0
2005-09-16 01:38:00,84.854,84.907,84.854,84.905,219999998.0
2005-09-16 01:39:00,84.869,84.924,84.861,84.872,251300002.0
2005-09-16 01:40:00,84.892,84.894,84.852,84.852,188100001.0
2005-09-16 01:41:00,84.886,84.897,84.864,84.879,175000002.0
2005-09-16 01:42:00,84.871,84.899,84.861,84.881,151900000.0
2005-09-16 01:43:00,84.886,84.887,84.855,84.866,168200000.0
2005-09-16 01:44:00,84.841,84.894,84.833,84.866,151900000.0
2005-09-16 01:45:00,84.858,84.913,84.858,84.909,156700002.0
2005-09-16 01:46:00,84.866,84.884,84.858,84.866,278700005.0
2005-09-16 01:47:00,84.888,84.923,84.888,84.917,173999999.0
2005-09-16 01:48:00,84.872,84.918,84.872,84.907,197200005.0
2005-09-16 01:49:00,84.922,84.932,84.894,84.908,139800000.0
2005-09-16 01:50:00,84.946,84.946,84.921,84.922,215599999.0
2005-09-16 01:51:00,84.904,84.938,84.894,84.935,155600000.0
2005-09-16 01:52:00,84.891,84.913,84.873,84.895,247999998.0
2005-09-16 01:53:00,84.888,84.922,84.872,84.88,162100002.0
2005-09-16 01:54:00,84.876,84.893,84.848,84.848,116000001.0
2005-09-16 01:55:00,84.85,84.894,84.85,84.894,84700000.0
2005-09-16 01:56:00,84.852,84.887,84.852,84.873,176899997.0
2005-09-16 01:57:00,84.872,84.903,84.864,84.882,164599999.0
2005-09-16 01:58:00,84.857,84.89,84.85,84.854,195200002.0
2005-09-16 01:59:00,84.855,84.86,84.829,84.84,317099999.0
2005-09-16 02:00:00,84.847,84.847,84.812,84.83,142499997.0
2005-09-16 02:01:00,84.835,84.864,84.816,84.849,220699996.0
2005-09-16 02:02:00,84.85,84.874,84.842,84.842,125699998.0
2005-09-16 02:03:00,84.844,84.902,84.844,84.871,228899999.0
2005-09-16 02:04:00,84.897,84.897,84.841,84.841,202000000.0
2005-09-16 02:05:00,84.865,84.873,84.847,84.87,215300005.0
2005-09-16 02:06:00,84.88,84.883,84.831,84.831,158699998.0
2005-09-16 02:07:00,84.847,84.879,84.83,84.838,253700003.0
2005-09-16 02:08:00,84.842,84.889,84.834,84.851,244700003.0
2005-09-16 02:09:00,84.863,84.88,84.845,84.857,142000001.0
2005-09-16 02:10:00,84.852,84.882,84.852,84.873,159299999.0
2005-09-16 02:11:00,84.868,84.883,84.85,84.85,162800000.0
2005-09-16 02:12:00,84.834,84.851,84.818,84.823,209199999.0
2005-09-16 02:13:00,84.817,84.842,84.817,84.835,151300000.0
2005-09-16 02:14:00,84.842,84.87,84.84,84.84,154300002.0
2005-09-16 02:15:00,84.84,84.871,84.83,84.85,242899994.0
2005-09-16 02:16:00,84.835,84.851,84.818,84.83,50000000.0
2005-09-16 02:17:00,84.814,84.835,84.779,84.803,136600000.0
2005-09-16 02:18:00,84.809,84.825,84.795,84.795,125799998.0
2005-09-16 02:19:00,84.828,84.828,84.771,84.779,285599998.0
2005-09-16 02:20:00,84.82,84.83,84.786,84.81,198200004.0
2005-09-16 02:21:00,84.832,84.838,84.802,84.802,205900001.0
2005-09-16 02:22:00,84.814,84.83,84.792,84.803,200600002.0
2005-09-16 02:23:00,84.814,84.829,84.795,84.807,212499999.0
2005-09-16 02:24:00,84.808,84.834,84.792,84.804,184999996.0
2005-09-16 02:25:00,84.814,84.839,84.794,84.814,150000000.0
2005-09-16 02:26:00,84.803,84.846,84.798,84.798,205900003.0
2005-09-16 02:27:00,84.808,84.825,84.769,84.769,288500000.0
2005-09-16 02:28:00,84.794,84.811,84.782,84.806,218900000.0
2005-09-16 02:29:00,84.777,84.812,84.765,84.765,176699998.0
2005-09-16 02:30:00,84.785,84.799,84.751,84.779,177800001.0
2005-09-16 02:31:00,84.745,84.773,84.737,84.749,166499996.0
2005-09-16 02:32:00,84.747,84.752,84.705,84.705,186100001.0
2005-09-16 02:33:00,84.697,84.698,84.655,84.678,253999996.0
2005-09-16 02:34:00,84.67,84.719,84.653,84.7,196500000.0
2005-09-16 02:35:00,84.705,84.73,84.697,84.716,139000001.0
2005-09-16 02:36:00,84.71,84.735,84.696,84.708,190600002.0
2005-09-16 02:37:00,84.735,84.753,84.718,84.729,176699998.0
2005-09-16 02:38:00,84.734,84.765,84.724,84.752,245000000.0
2005-09-16 02:39:00,84.759,84.759,84.713,84.717,182700000.0
2005-09-16 02:40:00,84.729,84.738,84.712,84.725,169299998.0
2005-09-16 02:41:00,84.721,84.721,84.655,84.659,122800002.0
2005-09-16 02:42:00,84.656,84.679,84.626,84.639,173599999.0
2005-09-16 02:43:00,84.625,84.66,84.606,84.658,264800000.0
2005-09-16 02:44:00,84.643,84.671,84.624,84.624,144800001.0
2005-09-16 02:45:00,84.62,84.65,84.619,84.646,321400000.0
2005-09-16 02:46:00,84.678,84.678,84.633,84.641,135899998.0
2005-09-16 02:47:00,84.66,84.687,84.651,84.678,177799998.0
2005-09-16 02:48:00,84.676,84.69,84.659,84.675,130800001.0
2005-09-16 02:49:00,84.668,84.693,84.642,84.693,137700001.0
2005-09-16 02:50:00,84.673,84.713,84.667,84.713,215000001.0
2005-09-16 02:51:00,84.703,84.715,84.679,84.685,152999996.0
2005-09-16 02:52:00,84.696,84.73,84.696,84.719,222800006.0
2005-09-16 02:53:00,84.723,84.737,84.7,84.73,215499999.0
2005-09-16 02:54:00,84.721,84.743,84.716,84.734,176099999.0
2005-09-16 02:55:00,84.716,84.716,84.684,84.693,179099998.0
2005-09-16 02:56:00,84.683,84.726,84.677,84.717,203499999.0
2005-09-16 02:57:00,84.721,84.73,84.674,84.711,278499999.0
2005-09-16 02:58:00,84.693,84.726,84.688,84.703,204399999.0
2005-09-16 02:59:00,84.698,84.72,84.679,84.683,300600001.0
2005-09-16 03:00:00,84.676,84.705,84.671,84.69,331299996.0
2005-09-16 03:01:00,84.668,84.696,84.662,84.688,212799996.0
2005-09-16 03:02:00,84.683,84.724,84.668,84.685,257399998.0
2005-09-16 03:03:00,84.702,84.703,84.655,84.678,208199995.0
2005-09-16 03:04:00,84.69,84.702,84.68,84.688,102100001.0
2005-09-16 03:05:00,84.69,84.696,84.662,84.676,209899997.0
2005-09-16 03:06:00,84.687,84.695,84.671,84.684,221699998.0
2005-09-16 03:07:00,84.696,84.717,84.683,84.683,258799999.0
2005-09-16 03:08:00,84.702,84.713,84.684,84.694,269399998.0
2005-09-16 03:09:00,84.684,84.717,84.67,84.692,240500000.0
2005-09-16 03:10:00,84.699,84.718,84.666,84.685,249200002.0
2005-09-16 03:11:00,84.682,84.729,84.682,84.729,160999999.0
2005-09-16 03:12:00,84.692,84.754,84.668,84.715,283500000.0
2005-09-16 03:13:00,84.72,84.731,84.693,84.704,176500002.0
2005-09-16 03:14:00,84.699,84.709,84.666,84.703,218399999.0
2005-09-16 03:15:00,84.692,84.709,84.677,84.693,142700001.0
2005-09-16 03:16:00,84.683,84.71,84.671,84.672,213399996.0
2005-09-16 03:17:00,84.64,84.698,84.64,84.682,247499999.0
2005-09-16 03:18:00,84.667,84.706,84.667,84.696,173000000.0
2005-09-16 03:19:00,84.671,84.716,84.669,84.714,159300001.0
2005-09-16 03:20:00,84.73,84.737,84.708,84.708,156800002.0
2005-09-16 03:21:00,84.717,84.735,84.705,84.723,171699999.0
2005-09-16 03:22:00,84.735,84.762,84.717,84.725,207800002.0
2005-09-16 03:23:00,84.74,84.753,84.729,84.749,196699999.0
2005-09-16 03:24:00,84.717,84.75,84.711,84.726,121800000.0
2005-09-16 03:25:00,84.73,84.759,84.719,84.721,269399998.0
2005-09-16 03:26:00,84.73,84.781,84.73,84.753,155699996.0
2005-09-16 03:27:00,84.723,84.745,84.704,84.725,111700000.0
2005-09-16 03:28:00,84.716,84.731,84.707,84.707,127700001.0
2005-09-16 03:29:00,84.712,84.728,84.695,84.695,299400005.0
2005-09-16 03:30:00,84.713,84.727,84.702,84.722,233299996.0
2005-09-16 03:31:00,84.732,84.741,84.707,84.711,238499996.0
2005-09-16 03:32:00,84.726,84.736,84.704,84.714,146400000.0
2005-09-16 03:33:00,84.718,84.746,84.684,84.723,228900000.0
2005-09-16 03:34:00,84.745,84.752,84.681,84.723,302000000.0
2005-09-16 03:35:00,84.714,84.736,84.699,84.711,162800001.0
2005-09-16 03:36:00,84.708,84.73,84.69,84.707,252899998.0
2005-09-16 03:37:00,84.731,84.743,84.709,84.724,226599999.0
2005-09-16 03:38:00,84.746,84.763,84.727,84.759,343999999.0
2005-09-16 03:39:00,84.73,84.757,84.716,84.723,136100001.0
2005-09-16 03:40:00,84.732,84.744,84.704,84.719,251600004.0
2005-09-16 03:41:00,84.712,84.74,84.702,84.712,150299999.0
2005-09-16 03:42:00,84.701,84.71,84.678,84.686,119499999.0
2005-09-16 03:43:00,84.7,84.717,84.659,84.659,192100001.0
2005-09-16 03:44:00,84.698,84.713,84.668,84.702,155499999.0
2005-09-16 03:45:00,84.703,84.71,84.682,84.693,168099998.0
2005-09-16 03:46:00,84.689,84.711,84.68,84.696,184200003.0
2005-09-16 03:47:00,84.713,84.721,84.686,84.698,157699998.0
2005-09-16 03:48:00,84.691,84.729,84.689,84.697,241499998.0
2005-09-16 03:49:00,84.712,84.752,84.712,84.725,145000000.0
2005-09-16 03:50:00,84.69,84.736,84.69,84.736,196500003.0
2005-09-16 03:51:00,84.73,84.745,84.696,84.73,197900004.0
2005-09-16 03:52:00,84.747,84.764,84.708,84.725,226399997.0
2005-09-16 03:53:00,84.686,84.751,84.686,84.734,276000002.0
2005-09-16 03:54:00,84.716,84.749,84.716,84.742,161499999.0
2005-09-16 03:55:00,84.734,84.761,84.723,84.723,196700003.0
2005-09-16 03:56:00,84.728,84.762,84.711,84.721,306400000.0
2005-09-16 03:57:00,84.75,84.766,84.71,84.715,135300001.0
2005-09-16 03:58:00,84.727,84.763,84.727,84.747,100800000.0
2005-09-16 03:59:00,84.74,84.758,84.718,84.756,184000003.0
2005-09-16 04:00:00,84.735,84.749,84.705,84.731,206800001.0
2005-09-16 04:01:00,84.731,84.756,84.723,84.756,155200001.0
2005-09-16 04:02:00,84.74,84.754,84.701,84.723,358100001.0
2005-09-16 04:03:00,84.755,84.768,84.751,84.766,164400001.0
2005-09-16 04:04:00,84.76,84.789,84.734,84.742,269299997.0
2005-09-16 04:05:00,84.757,84.77,84.749,84.77,170199998.0
2005-09-16 04:06:00,84.782,84.822,84.762,84.762,186600001.0
2005-09-16 04:07:00,84.803,84.835,84.788,84.79,287599998.0
2005-09-16 04:08:00,84.754,84.781,84.739,84.756,153700001.0
2005-09-16 04:09:00,84.746,84.78,84.745,84.762,144000001.0
2005-09-16 04:10:00,84.755,84.784,84.75,84.758,199799997.0
2005-09-16 04:11:00,84.769,84.78,84.75,84.752,81000000.0
2005-09-16 04:12:00,84.779,84.794,84.759,84.759,219700000.0
2005-09-16 04:13:00,84.763,84.827,84.763,84.815,196500000.0
2005-09-16 04:14:00,84.789,84.831,84.786,84.828,241599998.0
2005-09-16 04:15:00,84.795,84.824,84.794,84.812,269700003.0
2005-09-16 04:16:00,84.817,84.831,84.793,84.81,246199999.0
2005-09-16 04:17:00,84.788,84.826,84.782,84.819,276999999.0
2005-09-16 04:18:00,84.796,84.841,84.796,84.828,193800000.0
2005-09-16 04:19:00,84.82,84.827,84.798,84.814,254200001.0
2005-09-16 04:20:00,84.794,84.823,84.79,84.817,178899998.0
2005-09-16 04:21:00,84.804,84.85,84.804,84.85,166100004.0
2005-09-16 04:22:00,84.801,84.82,84.781,84.796,134399999.0
2005-09-16 04:23:00,84.824,84.868,84.824,84.851,89600001.0
2005-09-16 04:24:00,84.829,84.855,84.806,84.841,181600001.0
2005-09-16 04:25:00,84.838,84.867,84.818,84.821,209699997.0
2005-09-16 04:26:00,84.841,84.841,84.809,84.822,149799998.0
2005-09-16 04:27:00,84.825,84.852,84.81,84.824,175500000.0
2005-09-16 04:28:00,84.858,84.859,84.823,84.839,210499999.0
2005-09-16 04:29:00,84.845,84.854,84.818,84.82,160399997.0
2005-09-16 04:30:00,84.825,84.862,84.825,84.855,252200002.0
2005-09-16 04:31:00,84.853,84.882,84.833,84.865,251100000.0
2005-09-16 04:32:00,84.863,84.887,84.843,84.843,150399997.0
2005-09-16 04:33:00,84.853,84.865,84.82,84.834,216299999.0
2005-09-16 04:34:00,84.862,84.872,84.818,84.818,142100000.0
2005-09-16 04:35:00,84.836,84.86,84.831,84.858,188899996.0
2005-09-16 04:36:00,84.839,84.86,84.833,84.833,204400001.0
2005-09-16 04:37:00,84.818,84.86,84.818,84.86,164999996.0
2005-09-16 04:38:00,84.873,84.873,84.843,84.846,169000002.0
2005-09-16 04:39:00,84.831,84.853,84.822,84.844,67700000.0
2005-09-16 04:40:00,84.844,84.862,84.834,84.846,211000001.0
2005-09-16 04:41:00,84.852,84.867,84.822,84.865,194700000.0
2005-09-16 04:42:00,84.851,84.869,84.834,84.851,219500002.0
2005-09-16 04:43:00,84.864,84.915,84.859,84.895,91300000.0
2005-09-16 04:44:00,84.935,84.935,84.9,84.914,166400001.0
2005-09-16 04:45:00,84.907,84.94,84.907,84.93,236600004.0
2005-09-16 04:46:00,84.916,84.932,84.891,84.894,293900002.0
2005-09-16 04:47:00,84.89,84.914,84.868,84.895,177599998.0
2005-09-16 04:48:00,84.899,84.899,84.873,84.88,253399997.0
2005-09-16 04:49:00,84.88,84.91,84.88,84.896,193499999.0
2005-09-16 04:50:00,84.878,84.913,84.878,84.887,207599997.0
2005-09-16 04:51:00,84.882,84.912,84.873,84.891,257099995.0
2005-09-16 04:52:00,84.88,84.894,84.859,84.88,119400002.0
2005-09-16 04:53:00,84.886,84.902,84.87,84.896,299500001.0
2005-09-16 04:54:00,84.895,84.928,84.886,84.919,325499994.0
2005-09-16 04:55:00,84.913,84.93,84.895,84.895,145099999.0
2005-09-16 04:56:00,84.912,84.94,84.904,84.919,133900002.0
2005-09-16 04:57:00,84.909,84.929,84.894,84.919,226899999.0
2005-09-16 04:58:00,84.927,84.943,84.912,84.932,96300000.0
2005-09-16 04:59:00,84.937,84.961,84.933,84.943,166899998.0
2005-09-16 05:00:00,84.93,84.951,84.911,84.925,154799999.0
2005-09-16 05:01:00,84.919,84.937,84.902,84.912,194400002.0
2005-09-16 05:02:00,84.925,84.945,84.917,84.945,232099998.0
2005-09-16 05:03:00,84.932,84.94,84.907,84.94,277599997.0
2005-09-16 05:04:00,84.917,84.934,84.904,84.918,298199999.0
2005-09-16 05:05:00,84.909,84.948,84.885,84.948,199999998.0
2005-09-16 05:06:00,84.925,84.942,84.909,84.909,245099998.0
2005-09-16 05:07:00,84.933,84.948,84.904,84.92,133000000.0
2005-09-16 05:08:00,84.909,84.939,84.901,84.913,136900000.0
2005-09-16 05:09:00,84.922,84.945,84.92,84.927,260399998.0
2005-09-16 05:10:00,84.938,84.944,84.912,84.917,253199995.0
2005-09-16 05:11:00,84.916,84.943,84.887,84.887,202499998.0
2005-09-16 05:12:00,84.923,84.948,84.903,84.916,192399999.0
2005-09-16 05:13:00,84.895,84.917,84.877,84.897,193800002.0
2005-09-16 05:14:00,84.908,84.923,84.891,84.895,195700000.0
2005-09-16 05:15:00,84.918,84.946,84.909,84.915,153699999.0
2005-09-16 05:16:00,84.917,84.936,84.889,84.905,151400000.0
2005-09-16 05:17:00,84.896,84.932,84.878,84.913,376200001.0
2005-09-16 05:18:00,84.915,84.915,84.894,84.894,141300000.0
2005-09-16 05:19:00,84.923,84.929,84.886,84.902,165000002.0
2005-09-16 05:20:00,84.907,84.935,84.895,84.915,182000000.0
2005-09-16 05:21:00,84.908,84.928,84.89,84.914,189500002.0
2005-09-16 05:22:00,84.919,84.931,84.9,84.929,284799998.0
2005-09-16 05:23:00,84.923,84.935,84.905,84.907,144200000.0
2005-09-16 05:24:00,84.923,84.935,84.899,84.91,227000002.0
2005-09-16 05:25:00,84.877,84.914,84.877,84.914,129800000.0
2005-09-16 05:26:00,84.91,84.926,84.885,84.885,176199999.0
2005-09-16 05:27:00,84.927,84.927,84.883,84.92,142300000.0
2005-09-16 05:28:00,84.922,84.943,84.898,84.922,119900001.0
2005-09-16 05:29:00,84.908,84.945,84.9,84.924,198100000.0
2005-09-16 05:30:00,84.925,84.932,84.892,84.91,230599999.0
2005-09-16 05:31:00,84.886,84.925,84.875,84.919,207600000.0
2005-09-16 05:32:00,84.907,84.95,84.907,84.946,146199998.0
2005-09-16 05:33:00,84.961,84.961,84.924,84.932,217200001.0
2005-09-16 05:34:00,84.903,84.961,84.894,84.961,179000004.0
2005-09-16 05:35:00,84.931,84.966,84.928,84.943,228700003.0
2005-09-16 05:36:00,84.931,84.952,84.904,84.904,151500000.0
2005-09-16 05:37:00,84.939,84.962,84.921,84.922,227299998.0
2005-09-16 05:38:00,84.933,84.947,84.916,84.947,221200004.0
2005-09-16 05:39:00,84.93,84.967,84.923,84.938,183200000.0
2005-09-16 05:40:00,84.901,84.945,84.895,84.918,231399997.0
2005-09-16 05:41:00,84.942,84.965,84.926,84.938,286900001.0
2005-09-16 05:42:00,84.954,84.972,84.918,84.972,197500000.0
2005-09-16 05:43:00,84.962,84.962,84.942,84.943,210099999.0
2005-09-16 05:44:00,84.945,84.953,84.917,84.917,161699998.0
2005-09-16 05:45:00,84.937,84.953,84.912,84.925,167399996.0
2005-09-16 05:46:00,84.923,84.973,84.903,84.956,159800002.0
2005-09-16 05:47:00,84.943,84.975,84.934,84.97,237899997.0
2005-09-16 05:48:00,84.956,84.964,84.936,84.936,213699996.0
2005-09-16 05:49:00,84.956,84.974,84.923,84.923,204400002.0
2005-09-16 05:50:00,84.946,84.989,84.936,84.986,218299999.0
2005-09-16 05:51:00,84.945,84.98,84.941,84.951,246499999.0
2005-09-16 05:52:00,84.916,84.955,84.913,84.954,185199996.0
2005-09-16 05:53:00,84.966,84.983,84.935,84.935,201999996.0
2005-09-16 05:54:00,84.919,84.968,84.919,84.953,249699999.0
2005-09-16 05:55:00,84.945,84.99,84.944,84.976,186500000.0
2005-09-16 05:56:00,84.976,84.996,84.963,84.966,239800000.0
2005-09-16 05:57:00,84.981,84.996,84.962,84.978,113800000.0
2005-09-16 05:58:00,84.992,85.004,84.97,84.985,154499998.0
2005-09-16 05:59:00,85.004,85.039,84.991,85.039,137600000.0
2005-09-16 06:00:00,85.047,85.063,85.024,85.033,373800002.0
2005-09-16 06:01:00,85.056,85.056,85.018,85.018,183900000.0
2005-09-16 06:02:00,85.022,85.034,84.999,85.003,174499998.0
2005-09-16 06:03:00,85.003,85.041,85.003,85.033,263700003.0
2005-09-16 06:04:00,84.999,85.027,84.994,85.023,167199996.0
2005-09-16 06:05:00,85.02,85.047,84.99,85.028,248200003.0
2005-09-16 06:06:00,85.002,85.01,84.966,84.99,187999998.0
2005-09-16 06:07:00,84.996,85.018,84.985,85.0,239500002.0
2005-09-16 06:08:00,84.977,85.002,84.97,84.987,147999999.0
2005-09-16 06:09:00,85.007,85.021,84.984,84.999,154000000.0
2005-09-16 06:10:00,84.995,85.02,84.995,85.008,170099996.0
2005-09-16 06:11:00,85.011,85.029,84.998,84.998,102499999.0
2005-09-16 06:12:00,84.979,85.004,84.972,84.995,194299997.0
2005-09-16 06:13:00,85.003,85.003,84.957,84.964,192800001.0
2005-09-16 06:14:00,84.968,84.968,84.928,84.93,219799995.0
2005-09-16 06:15:00,84.937,84.977,84.937,84.964,135400000.0
2005-09-16 06:16:00,84.931,84.952,84.924,84.952,118100001.0
2005-09-16 06:17:00,84.929,84.941,84.916,84.928,84700000.0
2005-09-16 06:18:00,84.949,84.956,84.924,84.927,311900005.0
2005-09-16 06:19:00,84.923,84.948,84.902,84.924,162800000.0
2005-09-16 06:20:00,84.905,84.94,84.904,84.94,212899999.0
2005-09-16 06:21:00,84.927,84.953,84.927,84.952,159300000.0
2005-09-16 06:22:00,84.948,84.952,84.925,84.929,231200001.0
2005-09-16 06:23:00,84.931,84.949,84.928,84.944,316899995.0
2005-09-16 06:24:00,84.952,84.966,84.93,84.941,245600000.0
2005-09-16 06:25:00,84.952,84.965,84.932,84.948,205299998.0
2005-09-16 06:26:00,84.918,84.943,84.917,84.93,135700000.0
2005-09-16 06:27:00,84.927,84.95,84.922,84.932,241900000.0
2005-09-16 06:28:00,84.927,84.929,84.897,84.912,149000000.0
2005-09-16 06:29:00,84.924,84.934,84.891,84.9,276099995.0
2005-09-16 06:30:00,84.927,84.936,84.896,84.896,162399999.0
2005-09-16 06:31:00,84.897,84.924,84.887,84.91,150699999.0
2005-09-16 06:32:00,84.909,84.917,84.869,84.876,193600001.0
2005-09-16 06:33:00,84.873,84.9,84.867,84.878,245999997.0
2005-09-16 06:34:00,84.902,84.931,84.889,84.915,322099998.0
2005-09-16 06:35:00,84.921,84.949,84.905,84.933,186299997.0
2005-09-16 06:36:00,84.916,84.965,84.916,84.963,205499999.0
2005-09-16 06:37:00,84.962,84.977,84.951,84.956,98000000.0
2005-09-16 06:38:00,84.935,84.957,84.924,84.928,346799997.0
2005-09-16 06:39:00,84.906,84.945,84.902,84.922,179700002.0
2005-09-16 06:40:00,84.932,84.949,84.916,84.916,153400000.0
2005-09-16 06:41:00,84.939,84.95,84.919,84.921,164499998.0
2005-09-16 06:42:00,84.91,84.923,84.879,84.906,232999999.0
2005-09-16 06:43:00,84.925,84.936,84.906,84.91,254200001.0
2005-09-16 06:44:00,84.92,84.952,84.92,84.931,208599999.0
2005-09-16 06:45:00,84.95,84.956,84.914,84.93,215900001.0
2005-09-16 06:46:00,84.914,84.944,84.905,84.941,181600001.0
2005-09-16 06:47:00,84.926,84.949,84.903,84.91,170599999.0
2005-09-16 06:48:00,84.91,84.979,84.91,84.963,233999996.0
2005-09-16 06:49:00,84.961,85.018,84.961,84.982,223800003.0
2005-09-16 06:50:00,84.963,84.999,84.954,84.971,240600002.0
2005-09-16 06:51:00,84.98,84.991,84.957,84.973,207700000.0
2005-09-16 06:52:00,84.987,84.99,84.966,84.975,299200001.0
2005-09-16 06:53:00,84.98,85.002,84.963,84.982,155700000.0
2005-09-16 06:54:00,84.998,85.02,84.997,85.01,254400000.0
2005-09-16 06:55:00,85.005,85.027,84.994,84.995,223300002.0
2005-09-16 06:56:00,85.023,85.037,85.003,85.024,219899999.0
2005-09-16 06:57:00,85.032,85.04,85.006,85.022,169900001.0
2005-09-16 06:58:00,85.015,85.041,85.001,85.011,157600000.0
2005-09-16 06:59:00,85.021,85.039,85.01,85.018,155000000.0
2005-09-16 07:00:00,85.0,85.011,84.988,84.989,106800001.0
2005-09-16 07:01:00,84.971,85.011,84.971,84.99,224199998.0
2005-09-16 07:02:00,84.983,85.009,84.976,84.986,275900005.0
2005-09-16 07:03:00,84.987,84.987,84.956,84.978,141099999.0
2005-09-16 07:04:00,84.984,84.998,84.966,84.983,136900001.0
2005-09-16 07:05:00,84.974,84.98,84.947,84.952,232699999.0
2005-09-16 07:06:00,84.972,84.993,84.967,84.975,95400001.0
2005-09-16 07:07:00,84.965,84.991,84.942,84.985,129199999.0
2005-09-16 07:08:00,84.996,85.003,84.974,84.988,127400000.0
2005-09-16 07:09:00,84.984,84.996,84.966,84.974,165100001.0
2005-09-16 07:10:00,85.003,85.022,84.982,84.983,215700002.0
2005-09-16 07:11:00,84.98,85.003,84.967,84.982,175800000.0
2005-09-16 07:12:00,84.98,84.994,84.964,84.977,155300001.0
2005-09-16 07:13:00,84.993,84.999,84.97,84.979,186000001.0
2005-09-16 07:14:00,84.99,85.018,84.98,85.005,142200000.0
2005-09-16 07:15:00,85.016,85.037,84.991,84.991,149900000.0
2005-09-16 07:16:00,84.978,85.013,84.95,84.982,246400000.0
2005-09-16 07:17:00,84.984,85.009,84.982,84.993,153500001.0
2005-09-16 07:18:00,85.001,85.046,84.997,85.036,168299998.0
2005-09-16 07:19:00,85.03,85.035,85.003,85.016,231800001.0
2005-09-16 07:20:00,85.028,85.034,85.009,85.016,152499997.0
2005-09-16 07:21:00,84.997,85.041,84.996,85.026,164200003.0
2005-09-16 07:22:00,85.02,85.02,84.994,85.006,154299999.0
2005-09-16 07:23:00,84.989,85.036,84.989,85.011,222299998.0
2005-09-16 07:24:00,85.027,85.027,84.99,85.012,140399999.0
2005-09-16 07:25:00,85.027,85.047,85.006,85.008,247399997.0
2005-09-16 07:26:00,85.023,85.023,84.962,84.969,207300000.0
2005-09-16 07:27:00,84.979,85.0,84.964,84.99,162699999.0
2005-09-16 07:28:00,84.992,85.024,84.981,84.989,231500001.0
2005-09-16 07:29:00,84.994,85.027,84.991,85.026,186900001.0
2005-09-16 07:30:00,85.0,85.035,84.999,84.999,127900001.0
2005-09-16 07:31:00,85.021,85.021,84.978,84.986,139199999.0
2005-09-16 07:32:00,85.005,85.029,84.989,85.017,247499998.0
2005-09-16 07:33:00,85.013,85.037,85.002,85.037,249800001.0
2005-09-16 07:34:00,85.025,85.025,84.996,85.0,138800001.0
2005-09-16 07:35:00,85.001,85.026,84.988,85.004,287099997.0
2005-09-16 07:36:00,84.992,85.013,84.976,84.989,246200002.0
2005-09-16 07:37:00,84.974,85.013,84.972,85.013,188899998.0
2005-09-16 07:38:00,84.989,85.012,84.969,84.977,155199999.0
2005-09-16 07:39:00,85.018,85.018,84.985,84.991,205200000.0
2005-09-16 07:40:00,85.015,85.016,84.984,85.002,190400000.0
2005-09-16 07:41:00,85.002,85.021,84.988,84.995,190200002.0
2005-09-16 07:42:00,84.997,85.032,84.994,85.011,167899998.0
2005-09-16 07:43:00,85.011,85.04,85.003,85.038,258399997.0
2005-09-16 07:44:00,85.029,85.035,85.01,85.023,227600001.0
2005-09-16 07:45:00,85.016,85.04,85.005,85.014,186799998.0
2005-09-16 07:46:00,85.017,85.066,85.017,85.037,169300003.0
2005-09-16 07:47:00,85.051,85.07,85.038,85.058,274900003.0
2005-09-16 07:48:00,85.051,85.064,85.036,85.053,226999999.0
2005-09-16 07:49:00,85.045,85.063,85.024,85.032,314699999.0
2005-09-16 07:50:00,85.036,85.058,84.976,85.008,234400003.0
2005-09-16 07:51:00,85.029,85.053,85.029,85.032,174900000.0
2005-09-16 07:52:00,85.021,85.042,84.995,84.995,141799998.0
2005-09-16 07:53:00,85.043,85.055,85.014,85.046,186200001.0
2005-09-16 07:54:00,85.042,85.053,85.02,85.024,185000000.0
2005-09-16 07:55:00,85.022,85.061,85.022,85.037,187100001.0
2005-09-16 07:56:00,85.022,85.04,85.013,85.037,144199997.0
2005-09-16 07:57:00,85.042,85.05,85.023,85.035,156299998.0
2005-09-16 07:58:00,85.047,85.047,85.012,85.031,239499998.0
2005-09-16 07:59:00,85.008,85.035,85.004,85.018,247799996.0
2005-09-16 08:00:00,85.021,85.021,84.968,84.968,106799998.0
2005-09-16 08:01:00,84.981,84.981,84.952,84.958,233800004.0
2005-09-16 08:02:00,84.973,84.983,84.952,84.952,197800000.0
2005-09-16 08:03:00,84.939,84.976,84.939,84.971,193999998.0
2005-09-16 08:04:00,84.962,84.979,84.946,84.95,182999997.0
2005-09-16 08:05:00,84.96,84.96,84.927,84.936,237400001.0
2005-09-16 08:06:00,84.966,84.973,84.915,84.915,195000001.0
2005-09-16 08:07:00,84.92,84.959,84.905,84.911,263300000.0
2005-09-16 08:08:00,84.952,84.996,84.952,84.978,100700000.0
2005-09-16 08:09:00,84.974,85.002,84.956,84.988,247399999.0
2005-09-16 08:10:00,85.007,85.037,84.985,85.021,181800002.0
2005-09-16 08:11:00,85.003,85.059,84.997,85.017,135300001.0
2005-09-16 08:12:00,85.004,85.022,84.981,84.997,219600003.0
2005-09-16 08:13:00,85.016,85.02,85.012,85.014,120900003.0
2005-09-16 08:14:00,85.025,85.033,85.003,85.024,197599999.0
2005-09-16 08:15:00,85.004,85.028,84.994,85.028,255699998.0
2005-09-16 08:16:00,85.018,85.019,84.986,84.986,215699995.0
2005-09-16 08:17:00,84.993,85.017,84.977,85.012,187700002.0
2005-09-16 08:18:00,84.999,85.015,84.996,85.013,198199997.0
2005-09-16 08:19:00,85.026,85.043,85.011,85.035,185999997.0
2005-09-16 08:20:00,85.021,85.042,85.005,85.025,150299998.0
2005-09-16 08:21:00,85.008,85.032,84.99,85.013,316999999.0
2005-09-16 08:22:00,85.033,85.047,85.006,85.017,296800002.0
2005-09-16 08:23:00,85.006,85.039,85.006,85.031,164099998.0
2005-09-16 08:24:00,85.024,85.042,85.009,85.027,221000001.0
2005-09-16 08:25:00,84.99,85.04,84.99,85.026,146100001.0
2005-09-16 08:26:00,84.999,85.031,84.999,85.031,101999998.0
2005-09-16 08:27:00,85.033,85.068,85.027,85.031,149499999.0
2005-09-16 08:28:00,85.033,85.065,85.025,85.05,147800000.0
2005-09-16 08:29:00,85.062,85.062,85.022,85.022,134900000.0
2005-09-16 08:30:00,85.024,85.044,85.008,85.015,154699999.0
2005-09-16 08:31:00,85.039,85.041,85.013,85.023,167000003.0
2005-09-16 08:32:00,85.023,85.031,84.999,84.999,155300000.0
2005-09-16 08:33:00,85.016,85.044,85.013,85.022,256100001.0
2005-09-16 08:34:00,85.03,85.051,84.993,84.993,196999998.0
2005-09-16 08:35:00,85.033,85.052,85.02,85.028,169600001.0
2005-09-16 08:36:00,85.029,85.052,84.982,85.002,63700000.0
2005-09-16 08:37:00,85.021,85.021,84.992,84.995,154999998.0
2005-09-16 08:38:00,84.993,85.007,84.975,84.993,193899999.0
2005-09-16 08:39:00,84.971,85.018,84.971,85.018,96800001.0
2005-09-16 08:40:00,85.009,85.033,85.008,85.033,257700001.0
2005-09-16 08:41:00,85.025,85.035,84.99,84.99,207999998.0
2005-09-16 08:42:00,85.023,85.034,84.998,85.016,299099997.0
2005-09-16 08:43:00,85.014,85.043,84.988,84.988,207200001.0
2005-09-16 08:44:00,85.008,85.025,84.991,85.006,251199999.0
2005-09-16 08:45:00,84.982,85.011,84.976,85.011,169099997.0
2005-09-16 08:46:00,85.0,85.026,84.977,85.005,199700000.0
2005-09-16 08:47:00,85.017,85.021,84.99,84.998,299099999.0
2005-09-16 08:48:00,85.028,85.049,85.014,85.025,210299999.0
2005-09-16 08:49:00,85.029,85.04,85.002,85.026,184400003.0
2005-09-16 08:50:00,85.034,85.034,84.998,85.002,230500002.0
2005-09-16 08:51:00,84.989,85.009,84.962,84.98,254799994.0
2005-09-16 08:52:00,84.973,84.995,84.959,84.976,185599996.0
2005-09-16 08:53:00,84.992,85.005,84.958,84.99,310899998.0
2005-09-16 08:54:00,84.999,85.025,84.988,85.022,134900000.0
2005-09-16 08:55:00,84.999,85.025,84.997,85.013,188299998.0
2005-09-16 08:56:00,85.026,85.044,85.017,85.017,134200002.0
2005-09-16 08:57:00,85.002,85.026,85.0,85.015,193900000.0
2005-09-16 08:58:00,85.011,85.039,84.959,84.959,175999998.0
2005-09-16 08:59:00,85.002,85.016,84.994,85.013,241899997.0
2005-09-16 09:00:00,85.015,85.032,84.998,85.015,202599998.0
2005-09-16 09:01:00,85.027,85.043,85.005,85.005,188500002.0
2005-09-16 09:02:00,85.042,85.071,85.039,85.048,167700001.0
2005-09-16 09:03:00,85.056,85.08,85.046,85.067,145000002.0
2005-09-16 09:04:00,85.045,85.067,85.033,85.051,348699995.0
2005-09-16 09:05:00,85.054,85.106,85.054,85.088,221400000.0
2005-09-16 09:06:00,85.061,85.086,85.054,85.086,252700001.0
2005-09-16 09:07:00,85.096,85.102,85.055,85.066,261599998.0
2005-09-16 09:08:00,85.089,85.099,85.067,85.09,192899998.0
2005-09-16 09:09:00,85.077,85.107,85.065,85.107,181500000.0
2005-09-16 09:10:00,85.093,85.113,85.074,85.1,148100001.0
2005-09-16 09:11:00,85.098,85.153,85.094,85.146,123200000.0
2005-09-16 09:12:00,85.131,85.145,85.114,85.122,156599998.0
2005-09-16 09:13:00,85.128,85.178,85.128,85.176,221400000.0
2005-09-16 09:14:00,85.18,85.188,85.152,85.152,126200001.0
2005-09-16 09:15:00,85.175,85.183,85.153,85.153,215900000.0
2005-09-16 09:16:00,85.145,85.172,85.128,85.145,200400001.0
2005-09-16 09:17:00,85.163,85.193,85.163,85.186,195899999.0
2005-09-16 09:18:00,85.192,85.203,85.171,85.2,238500000.0
2005-09-16 09:19:00,85.199,85.211,85.174,85.179,120500000.0
2005-09-16 09:20:00,85.179,85.195,85.14,85.154,182700000.0
2005-09-16 09:21:00,85.153,85.16,85.124,85.139,159300001.0
2005-09-16 09:22:00,85.154,85.157,85.118,85.13,149899999.0
2005-09-16 09:23:00,85.129,85.146,85.115,85.133,237700000.0
2005-09-16 09:24:00,85.128,85.138,85.07,85.077,152400000.0
2005-09-16 09:25:00,85.113,85.123,85.094,85.095,201699999.0
2005-09-16 09:26:00,85.101,85.135,85.09,85.112,269499999.0
2005-09-16 09:27:00,85.102,85.127,85.082,85.102,223400001.0
2005-09-16 09:28:00,85.081,85.104,85.076,85.089,191999997.0
2005-09-16 09:29:00,85.068,85.104,85.068,85.088,174999998.0
2005-09-16 09:30:00,85.077,85.098,85.062,85.065,97500000.0
2005-09-16 09:31:00,85.063,85.085,85.06,85.077,188800000.0
2005-09-16 09:32:00,85.052,85.083,85.041,85.083,156099996.0
2005-09-16 09:33:00,85.052,85.086,85.052,85.077,159799998.0
2005-09-16 09:34:00,85.038,85.066,85.034,85.054,160399996.0
2005-09-16 09:35:00,85.061,85.085,85.054,85.062,110399997.0
2005-09-16 09:36:00,85.025,85.058,85.024,85.055,165200001.0
2005-09-16 09:37:00,85.047,85.068,85.042,85.056,148600001.0
2005-09-16 09:38:00,85.052,85.08,85.046,85.062,213199997.0
2005-09-16 09:39:00,85.044,85.075,85.032,85.075,151700000.0
2005-09-16 09:40:00,85.074,85.088,85.042,85.042,105399999.0
2005-09-16 09:41:00,85.044,85.072,85.041,85.069,122399999.0
2005-09-16 09:42:00,85.05,85.07,85.039,85.061,346900005.0
2005-09-16 09:43:00,85.072,85.072,85.013,85.013,199599997.0
2005-09-16 09:44:00,85.05,85.074,85.027,85.036,228400001.0
2005-09-16 09:45:00,85.034,85.066,85.034,85.063,116099999.0
2005-09-16 09:46:00,85.025,85.06,85.017,85.044,277199999.0
2005-09-16 09:47:00,85.044,85.055,85.006,85.006,198300004.0
2005-09-16 09:48:00,85.053,85.079,85.046,85.058,212899999.0
2005-09-16 09:49:00,85.069,85.069,85.023,85.033,278200001.0
2005-09-16 09:50:00,85.04,85.065,85.032,85.041,232200001.0
2005-09-16 09:51:00,85.032,85.058,85.011,85.025,116599998.0
2005-09-16 09:52:00,85.011,85.035,84.986,85.001,202900002.0
2005-09-16 09:53:00,85.0,85.013,84.983,84.992,324299999.0
2005-09-16 09:54:00,84.981,85.019,84.981,85.009,212400001.0
2005-09-16 09:55:00,85.001,85.025,84.988,84.993,147700001.0
2005-09-16 09:56:00,84.985,85.028,84.976,85.02,185100001.0
2005-09-16 09:57:00,85.016,85.018,84.989,84.994,258199999.0
2005-09-16 09:58:00,85.013,85.028,84.982,85.011,237199998.0
2005-09-16 09:59:00,85.017,85.038,84.998,85.021,210400001.0
2005-09-16 10:00:00,85.029,85.033,85.006,85.015,162100001.0
2005-09-16 10:01:00,85.031,85.055,85.02,85.039,112600000.0
2005-09-16 10:02:00,85.019,85.062,85.019,85.05,189799998.0
2005-09-16 10:03:00,85.045,85.06,85.024,85.044,253900001.0
2005-09-16 10:04:00,85.012,85.033,85.0,85.027,233700004.0
2005-09-16 10:05:00,85.011,85.025,84.983,85.008,183700001.0
2005-09-16 10:06:00,85.032,85.05,85.007,85.01,298699993.0
2005-09-16 10:07:00,85.033,85.042,85.002,85.02,240200002.0
2005-09-16 10:08:00,85.027,85.049,85.008,85.029,133300002.0
2005-09-16 10:09:00,85.027,85.06,85.021,85.032,209399998.0
2005-09-16 10:10:00,85.007,85.045,85.0,85.012,213600005.0
2005-09-16 10:11:00,85.026,85.061,85.016,85.036,128499998.0
2005-09-16 10:12:00,85.045,85.045,85.019,85.021,67200000.0
2005-09-16 10:13:00,85.028,85.056,85.015,85.044,248099996.0
2005-09-16 10:14:00,85.041,85.071,85.027,85.054,185399999.0
2005-09-16 10:15:00,85.045,85.062,85.043,85.058,222699999.0
2005-09-16 10:16:00,85.052,85.074,85.036,85.054,186900002.0
2005-09-16 10:17:00,85.078,85.118,85.06,85.095,150400000.0
2005-09-16 10:18:00,85.088,85.107,85.078,85.101,167899999.0
2005-09-16 10:19:00,85.094,85.107,85.064,85.066,126400001.0
2005-09-16 10:20:00,85.07,85.088,85.067,85.088,64000000.0
2005-09-16 10:21:00,85.087,85.095,85.065,85.082,217400000.0
2005-09-16 10:22:00,85.075,85.114,85.075,85.095,268299998.0
2005-09-16 10:23:00,85.091,85.108,85.068,85.087,153799998.0
2005-09-16 10:24:00,85.083,85.092,85.061,85.087,167200001.0
2005-09-16 10:25:00,85.097,85.098,85.056,85.098,111900000.0
2005-09-16 10:26:00,85.047,85.069,85.024,85.039,151200000.0
2005-09-16 10:27:00,85.053,85.053,85.019,85.02,277000004.0
2005-09-16 10:28:00,85.035,85.038,85.007,85.024,160900000.0
2005-09-16 10:29:00,85.016,85.055,85.009,85.033,239699998.0
2005-09-16 10:30:00,85.022,85.049,85.019,85.035,172599998.0
2005-09-16 10:31:00,85.044,85.063,85.027,85.056,301300001.0
2005-09-16 10:32:00,85.043,85.059,85.034,85.052,144100000.0
2005-09-16 10:33:00,85.066,85.067,85.027,85.038,224000002.0
2005-09-16 10:34:00,85.053,85.07,85.038,85.038,153099999.0
2005-09-16 10:35:00,85.057,85.065,85.027,85.05,194499996.0
2005-09-16 10:36:00,85.039,85.08,85.036,85.058,201699997.0
2005-09-16 10:37:00,85.072,85.092,85.053,85.073,226499999.0
2005-09-16 10:38:00,85.102,85.109,85.07,85.083,166800000.0
2005-09-16 10:39:00,85.1,85.115,85.085,85.093,273299997.0
2005-09-16 10:40:00,85.064,85.096,85.059,85.081,160900000.0
2005-09-16 10:41:00,85.089,85.103,85.081,85.1,343999999.0
2005-09-16 10:42:00,85.08,85.098,85.065,85.082,259599999.0
2005-09-16 10:43:00,85.075,85.106,85.064,85.064,198200002.0
2005-09-16 10:44:00,85.057,85.09,85.053,85.069,265699997.0
2005-09-16 10:45:00,85.095,85.103,85.078,85.086,165200001.0
2005-09-16 10:46:00,85.102,85.116,85.087,85.103,128399997.0
2005-09-16 10:47:00,85.106,85.109,85.072,85.072,216699997.0
2005-09-16 10:48:00,85.079,85.1,85.05,85.073,198099997.0
2005-09-16 10:49:00,85.074,85.091,85.055,85.091,180499997.0
2005-09-16 10:50:00,85.077,85.089,85.03,85.051,133300000.0
2005-09-16 10:51:00,85.059,85.081,85.041,85.067,238600002.0
2005-09-16 10:52:00,85.048,85.073,85.035,85.05,237000000.0
2005-09-16 10:53:00,85.054,85.075,85.01,85.021,255699998.0
2005-09-16 10:54:00,85.067,85.087,85.036,85.068,197500001.0
2005-09-16 10:55:00,85.105,85.105,85.063,85.076,268300000.0
2005-09-16 10:56:00,85.095,85.101,85.055,85.084,197500001.0
2005-09-16 10:57:00,85.096,85.114,85.079,85.081,251499998.0
2005-09-16 10:58:00,85.069,85.089,85.054,85.08,185700001.0
2005-09-16 10:59:00,85.062,85.094,85.057,85.067,248500000.0
2005-09-16 11:00:00,85.061,85.092,85.033,85.082,210100003.0
2005-09-16 11:01:00,85.08,85.094,85.067,85.08,180199998.0
2005-09-16 11:02:00,85.066,85.085,85.046,85.071,167400000.0
2005-09-16 11:03:00,85.059,85.106,85.059,85.104,222799999.0
2005-09-16 11:04:00,85.053,85.119,85.053,85.119,182200001.0
2005-09-16 11:05:00,85.127,85.135,85.114,85.117,212500000.0
2005-09-16 11:06:00,85.123,85.123,85.099,85.107,138600000.0
2005-09-16 11:07:00,85.089,85.114,85.071,85.085,211500002.0
2005-09-16 11:08:00,85.079,85.098,85.068,85.091,137599998.0
2005-09-16 11:09:00,85.089,85.109,85.076,85.09,154599999.0
2005-09-16 11:10:00,85.1,85.11,85.076,85.076,245100004.0
2005-09-16 11:11:00,85.073,85.093,85.065,85.091,184500002.0
2005-09-16 11:12:00,85.083,85.115,85.083,85.11,157100001.0
2005-09-16 11:13:00,85.11,85.13,85.087,85.12,219299998.0
2005-09-16 11:14:00,85.101,85.132,85.101,85.129,126200001.0
2005-09-16 11:15:00,85.115,85.145,85.108,85.117,142200001.0
2005-09-16 11:16:00,85.108,85.129,85.091,85.094,132100001.0
2005-09-16 11:17:00,85.089,85.103,85.076,85.091,168099996.0
2005-09-16 11:18:00,85.095,85.119,85.075,85.086,155200000.0
2005-09-16 11:19:00,85.078,85.1,85.074,85.096,263399999.0
2005-09-16 11:20:00,85.077,85.098,85.061,85.085,209600003.0
2005-09-16 11:21:00,85.094,85.115,85.083,85.104,169799999.0
2005-09-16 11:22:00,85.113,85.126,85.091,85.102,186999996.0
2005-09-16 11:23:00,85.098,85.113,85.076,85.098,115300001.0
2005-09-16 11:24:00,85.105,85.128,85.104,85.119,117400000.0
2005-09-16 11:25:00,85.097,85.123,85.091,85.112,191400001.0
2005-09-16 11:26:00,85.109,85.128,85.079,85.106,170199999.0
2005-09-16 11:27:00,85.116,85.137,85.107,85.114,152099998.0
2005-09-16 11:28:00,85.132,85.152,85.113,85.113,245900000.0
2005-09-16 11:29:00,85.152,85.17,85.123,85.127,139200000.0
2005-09-16 11:30:00,85.144,85.148,85.1,85.104,200699997.0
2005-09-16 11:31:00,85.118,85.156,85.118,85.141,212900001.0
2005-09-16 11:32:00,85.136,85.172,85.136,85.171,220499997.0
2005-09-16 11:33:00,85.141,85.166,85.134,85.152,241599999.0
2005-09-16 11:34:00,85.145,85.161,85.131,85.159,117600001.0
2005-09-16 11:35:00,85.148,85.166,85.131,85.136,206100000.0
2005-09-16 11:36:00,85.139,85.159,85.129,85.155,179399999.0
2005-09-16 11:37:00,85.122,85.165,85.119,85.15,274599998.0
2005-09-16 11:38:00,85.123,85.137,85.102,85.116,216600000.0
2005-09-16 11:39:00,85.113,85.157,85.113,85.153,221400001.0
2005-09-16 11:40:00,85.116,85.162,85.116,85.13,154099998.0
2005-09-16 11:41:00,85.132,85.162,85.121,85.141,172799999.0
2005-09-16 11:42:00,85.109,85.154,85.107,85.151,213099997.0
2005-09-16 11:43:00,85.126,85.15,85.115,85.135,149000001.0
2005-09-16 11:44:00,85.127,85.153,85.122,85.145,206600001.0
2005-09-16 11:45:00,85.12,85.154,85.115,85.143,130400000.0
2005-09-16 11:46:00,85.13,85.159,85.118,85.14,191700000.0
2005-09-16 11:47:00,85.16,85.187,85.142,85.156,270499999.0
2005-09-16 11:48:00,85.154,85.169,85.136,85.163,118200000.0
2005-09-16 11:49:00,85.155,85.169,85.133,85.152,195700001.0
2005-09-16 11:50:00,85.153,85.153,85.117,85.128,102900000.0
2005-09-16 11:51:00,85.152,85.211,85.139,85.175,316499999.0
2005-09-16 11:52:00,85.171,85.171,85.136,85.136,271799995.0
2005-09-16 11:53:00,85.157,85.177,85.144,85.154,131800001.0
2005-09-16 11:54:00,85.154,85.181,85.137,85.17,215000001.0
2005-09-16 11:55:00,85.186,85.186,85.135,85.135,140600000.0
2005-09-16 11:56:00,85.15,85.17,85.15,85.168,179300000.0
2005-09-16 11:57:00,85.152,85.174,85.144,85.162,272800002.0
2005-09-16 11:58:00,85.156,85.156,85.128,85.136,120299999.0
2005-09-16 11:59:00,85.136,85.176,85.136,85.172,323399998.0
2005-09-16 12:00:00,85.149,85.162,85.124,85.127,281499998.0
2005-09-16 12:01:00,85.15,85.15,85.118,85.123,211099999.0
2005-09-16 12:02:00,85.11,85.16,85.11,85.151,262999999.0
2005-09-16 12:03:00,85.161,85.175,85.137,85.143,75699998.0
2005-09-16 12:04:00,85.159,85.17,85.134,85.136,248900001.0
2005-09-16 12:05:00,85.142,85.168,85.134,85.14,136900001.0
2005-09-16 12:06:00,85.161,85.164,85.136,85.15,256400002.0
2005-09-16 12:07:00,85.148,85.168,85.099,85.142,216799999.0
2005-09-16 12:08:00,85.123,85.157,85.123,85.141,227800003.0
2005-09-16 12:09:00,85.128,85.164,85.123,85.153,164099998.0
2005-09-16 12:10:00,85.152,85.163,85.125,85.163,189199997.0
2005-09-16 12:11:00,85.143,85.177,85.135,85.145,253200001.0
2005-09-16 12:12:00,85.162,85.162,85.119,85.126,97199999.0
2005-09-16 12:13:00,85.123,85.149,85.104,85.119,167800001.0
2005-09-16 12:14:00,85.121,85.137,85.096,85.105,159000001.0
2005-09-16 12:15:00,85.134,85.156,85.128,85.133,258800001.0
2005-09-16 12:16:00,85.15,85.178,85.142,85.15,226799999.0
2005-09-16 12:17:00,85.148,85.152,85.125,85.134,195300000.0
2005-09-16 12:18:00,85.105,85.155,85.105,85.14,264400002.0
2005-09-16 12:19:00,85.103,85.13,85.096,85.111,203799997.0
2005-09-16 12:20:00,85.109,85.117,85.08,85.1,230700000.0
2005-09-16 12:21:00,85.104,85.133,85.089,85.109,143700001.0
2005-09-16 12:22:00,85.119,85.128,85.093,85.115,155700002.0
2005-09-16 12:23:00,85.127,85.131,85.102,85.117,180600000.0
2005-09-16 12:24:00,85.108,85.117,85.075,85.075,196999999.0
2005-09-16 12:25:00,85.114,85.14,85.093,85.133,239200000.0
2005-09-16 12:26:00,85.115,85.149,85.1,85.102,228699999.0
2005-09-16 12:27:00,85.149,85.166,85.118,85.138,102700000.0
2005-09-16 12:28:00,85.146,85.175,85.137,85.158,168899999.0
2005-09-16 12:29:00,85.141,85.176,85.133,85.171,341099998.0
2005-09-16 12:30:00,85.141,85.16,85.131,85.155,295099995.0
2005-09-16 12:31:00,85.138,85.162,85.112,85.122,82700000.0
2005-09-16 12:32:00,85.125,85.141,85.089,85.105,279899997.0
2005-09-16 12:33:00,85.136,85.163,85.12,85.142,340799994.0
2005-09-16 12:34:00,85.159,85.18,85.127,85.142,223799997.0
2005-09-16 12:35:00,85.125,85.152,85.12,85.15,195399999.0
2005-09-16 12:36:00,85.154,85.177,85.141,85.155,212700002.0
2005-09-16 12:37:00,85.155,85.19,85.155,85.19,150999998.0
2005-09-16 12:38:00,85.158,85.206,85.14,85.195,165000000.0
2005-09-16 12:39:00,85.212,85.212,85.183,85.189,250699996.0
2005-09-16 12:40:00,85.184,85.203,85.17,85.175,255499995.0
2005-09-16 12:41:00,85.188,85.208,85.171,85.189,130499999.0
2005-09-16 12:42:00,85.211,85.212,85.189,85.189,161300001.0
2005-09-16 12:43:00,85.199,85.199,85.171,85.171,312299995.0
2005-09-16 12:44:00,85.163,85.198,85.163,85.198,207199998.0
2005-09-16 12:45:00,85.168,85.183,85.16,85.176,151500000.0
2005-09-16 12:46:00,85.17,85.17,85.139,85.151,222099999.0
2005-09-16 12:47:00,85.156,85.179,85.109,85.167,232600002.0
2005-09-16 12:48:00,85.16,85.19,85.151,85.19,125799999.0
2005-09-16 12:49:00,85.179,85.195,85.165,85.192,279799998.0
2005-09-16 12:50:00,85.151,85.194,85.148,85.194,214800000.0
2005-09-16 12:51:00,85.182,85.211,85.165,85.186,262599995.0
2005-09-16 12:52:00,85.176,85.204,85.164,85.187,200400001.0
2005-09-16 12:53:00,85.183,85.197,85.138,85.138,148500004.0
2005-09-16 12:54:00,85.159,85.175,85.137,85.147,123900000.0
2005-09-16 12:55:00,85.175,85.184,85.165,85.174,205699996.0
2005-09-16 12:56:00,85.164,85.174,85.138,85.14,200999996.0
2005-09-16 12:57:00,85.146,85.179,85.137,85.156,186699998.0
2005-09-16 12:58:00,85.125,85.144,85.117,85.144,198899999.0
2005-09-16 12:59:00,85.156,85.169,85.13,85.164,161800000.0
2005-09-16 13:00:00,85.173,85.18,85.155,85.18,150799999.0
2005-09-16 13:01:00,85.177,85.177,85.144,85.16,151000002.0
2005-09-16 13:02:00,85.172,85.186,85.152,85.152,234900003.0
2005-09-16 13:03:00,85.182,85.182,85.142,85.154,178599999.0
2005-09-16 13:04:00,85.145,85.182,85.145,85.182,146199999.0
2005-09-16 13:05:00,85.142,85.163,85.139,85.159,208900002.0
2005-09-16 13:06:00,85.139,85.176,85.132,85.156,239600000.0
2005-09-16 13:07:00,85.172,85.179,85.136,85.15,245000002.0
2005-09-16 13:08:00,85.155,85.162,85.119,85.147,288300006.0
2005-09-16 13:09:00,85.172,85.188,85.158,85.164,211500001.0
2005-09-16 13:10:00,85.176,85.21,85.166,85.193,208599999.0
2005-09-16 13:11:00,85.211,85.211,85.193,85.195,109400000.0
2005-09-16 13:12:00,85.214,85.216,85.178,85.2,229499999.0
2005-09-16 13:13:00,85.213,85.238,85.186,85.216,204299998.0
2005-09-16 13:14:00,85.239,85.25,85.216,85.225,229500001.0
2005-09-16 13:15:00,85.202,85.232,85.195,85.232,250099999.0
2005-09-16 13:16:00,85.206,85.249,85.197,85.249,189300002.0
2005-09-16 13:17:00,85.223,85.255,85.223,85.247,181599999.0
2005-09-16 13:18:00,85.209,85.25,85.206,85.233,170300001.0
2005-09-16 13:19:00,85.214,85.237,85.186,85.202,246499998.0
2005-09-16 13:20:00,85.213,85.234,85.205,85.22,136200000.0
2005-09-16 13:21:00,85.215,85.23,85.193,85.193,234400001.0
2005-09-16 13:22:00,85.205,85.214,85.184,85.194,137300002.0
2005-09-16 13:23:00,85.195,85.223,85.192,85.212,169400002.0
2005-09-16 13:24:00,85.218,85.232,85.188,85.21,297700000.0
2005-09-16 13:25:00,85.193,85.214,85.188,85.213,121699998.0
2005-09-16 13:26:00,85.196,85.201,85.174,85.188,139700000.0
2005-09-16 13:27:00,85.197,85.197,85.157,85.157,254400000.0
2005-09-16 13:28:00,85.153,85.191,85.143,85.177,149400000.0
2005-09-16 13:29:00,85.189,85.234,85.189,85.234,229799998.0
2005-09-16 13:30:00,85.213,85.245,85.192,85.223,200700001.0
2005-09-16 13:31:00,85.236,85.259,85.198,85.208,286099999.0
2005-09-16 13:32:00,85.2,85.218,85.19,85.202,138800001.0
2005-09-16 13:33:00,85.186,85.218,85.17,85.192,106100001.0
2005-09-16 13:34:00,85.207,85.237,85.207,85.225,197500001.0
2005-09-16 13:35:00,85.22,85.241,85.193,85.225,99200001.0
2005-09-16 13:36:00,85.226,85.25,85.209,85.214,297499996.0
2005-09-16 13:37:00,85.225,85.241,85.206,85.235,275300000.0
2005-09-16 13:38:00,85.213,85.234,85.188,85.205,172199999.0
2005-09-16 13:39:00,85.219,85.234,85.191,85.232,242700000.0
2005-09-16 13:40:00,85.24,85.24,85.19,85.223,325700000.0
2005-09-16 13:41:00,85.215,85.235,85.192,85.207,197800005.0
2005-09-16 13:42:00,85.2,85.22,85.187,85.215,207200000.0
2005-09-16 13:43:00,85.184,85.224,85.184,85.206,225699993.0
2005-09-16 13:44:00,85.197,85.212,85.179,85.18,266900001.0
2005-09-16 13:45:00,85.181,85.192,85.141,85.173,200400002.0
2005-09-16 13:46:00,85.174,85.179,85.147,85.165,206799998.0
2005-09-16 13:47:00,85.154,85.187,85.154,85.164,206899999.0
2005-09-16 13:48:00,85.16,85.16,85.129,85.134,233099998.0
2005-09-16 13:49:00,85.154,85.19,85.136,85.173,301099995.0
2005-09-16 13:50:00,85.182,85.208,85.163,85.19,139399999.0
2005-09-16 13:51:00,85.194,85.218,85.187,85.218,165699999.0
2005-09-16 13:52:00,85.177,85.219,85.173,85.193,219399999.0
2005-09-16 13:53:00,85.201,85.219,85.199,85.21,164699996.0
2005-09-16 13:54:00,85.197,85.23,85.178,85.208,186699999.0
2005-09-16 13:55:00,85.222,85.229,85.194,85.199,236100000.0
2005-09-16 13:56:00,85.187,85.204,85.155,85.191,161399999.0
2005-09-16 13:57:00,85.2,85.229,85.193,85.226,254100001.0
2005-09-16 13:58:00,85.233,85.233,85.201,85.204,153999997.0
2005-09-16 13:59:00,85.22,85.236,85.196,85.216,210799999.0
2005-09-16 14:00:00,85.23,85.256,85.219,85.24,164099999.0
2005-09-16 14:01:00,85.227,85.257,85.225,85.238,174000000.0
2005-09-16 14:02:00,85.236,85.266,85.229,85.247,138800000.0
2005-09-16 14:03:00,85.265,85.281,85.244,85.252,181300001.0
2005-09-16 14:04:00,85.245,85.282,85.225,85.265,127900001.0
2005-09-16 14:05:00,85.228,85.272,85.225,85.238,159100002.0
2005-09-16 14:06:00,85.235,85.238,85.192,85.212,175300001.0
2005-09-16 14:07:00,85.22,85.259,85.215,85.259,217100000.0
2005-09-16 14:08:00,85.257,85.259,85.224,85.224,166800000.0
2005-09-16 14:09:00,85.229,85.264,85.228,85.255,232399994.0
2005-09-16 14:10:00,85.22,85.22,85.185,85.186,164200000.0
2005-09-16 14:11:00,85.209,85.223,85.194,85.209,196499999.0
2005-09-16 14:12:00,85.18,85.2,85.169,85.198,173000001.0
2005-09-16 14:13:00,85.171,85.191,85.155,85.181,120800000.0
2005-09-16 14:14:00,85.195,85.206,85.16,85.16,216799999.0
2005-09-16 14:15:00,85.16,85.177,85.141,85.177,218499998.0
2005-09-16 14:16:00,85.158,85.161,85.129,85.155,280899999.0
2005-09-16 14:17:00,85.121,85.162,85.121,85.162,168100001.0
2005-09-16 14:18:00,85.129,85.158,85.127,85.144,238599998.0
2005-09-16 14:19:00,85.12,85.161,85.116,85.146,209699998.0
2005-09-16 14:20:00,85.105,85.122,85.075,85.075,173100001.0
2005-09-16 14:21:00,85.072,85.097,85.06,85.093,270199997.0
2005-09-16 14:22:00,85.08,85.097,85.07,85.094,259699997.0
2005-09-16 14:23:00,85.089,85.093,85.064,85.07,238400000.0
2005-09-16 14:24:00,85.079,85.109,85.072,85.101,220399999.0
2005-09-16 14:25:00,85.104,85.156,85.104,85.132,99800002.0
2005-09-16 14:26:00,85.149,85.174,85.108,85.15,155500002.0
2005-09-16 14:27:00,85.169,85.185,85.143,85.143,174099998.0
2005-09-16 14:28:00,85.16,85.179,85.142,85.16,167000000.0
2005-09-16 14:29:00,85.2,85.201,85.174,85.178,265899999.0
2005-09-16 14:30:00,85.164,85.165,85.129,85.133,187600001.0
2005-09-16 14:31:00,85.139,85.159,85.128,85.139,180100001.0
2005-09-16 14:32:00,85.135,85.169,85.124,85.15,165999999.0
2005-09-16 14:33:00,85.125,85.163,85.125,85.158,164599999.0
2005-09-16 14:34:00,85.153,85.177,85.142,85.17,217699995.0
2005-09-16 14:35:00,85.175,85.19,85.139,85.141,188300000.0
2005-09-16 14:36:00,85.16,85.164,85.131,85.148,271399999.0
2005-09-16 14:37:00,85.133,85.174,85.124,85.159,139200000.0
2005-09-16 14:38:00,85.185,85.201,85.171,85.194,168199999.0
2005-09-16 14:39:00,85.166,85.196,85.166,85.196,101099999.0
2005-09-16 14:40:00,85.193,85.213,85.183,85.197,255200003.0
2005-09-16 14:41:00,85.172,85.202,85.133,85.191,158199999.0
2005-09-16 14:42:00,85.147,85.18,85.137,85.15,240400002.0
2005-09-16 14:43:00,85.156,85.185,85.156,85.176,162300000.0
2005-09-16 14:44:00,85.164,85.177,85.15,85.156,239600000.0
2005-09-16 14:45:00,85.127,85.153,85.116,85.129,239999997.0
2005-09-16 14:46:00,85.147,85.174,85.138,85.149,198700001.0
2005-09-16 14:47:00,85.146,85.155,85.119,85.13,178800001.0
2005-09-16 14:48:00,85.142,85.152,85.105,85.115,231800000.0
2005-09-16 14:49:00,85.108,85.135,85.103,85.126,162599999.0
2005-09-16 14:50:00,85.093,85.137,85.093,85.129,179199999.0
2005-09-16 14:51:00,85.134,85.134,85.085,85.085,119300000.0
2005-09-16 14:52:00,85.104,85.115,85.092,85.106,144100002.0
2005-09-16 14:53:00,85.116,85.126,85.096,85.105,192400000.0
2005-09-16 14:54:00,85.099,85.128,85.099,85.12,137000002.0
2005-09-16 14:55:00,85.107,85.144,85.107,85.143,234899998.0
2005-09-16 14:56:00,85.131,85.131,85.099,85.112,168200000.0
2005-09-16 14:57:00,85.119,85.133,85.107,85.125,97100002.0
2005-09-16 14:58:00,85.1,85.117,85.087,85.098,122000002.0
2005-09-16 14:59:00,85.065,85.122,85.065,85.115,236199999.0
2005-09-16 15:00:00,85.11,85.128,85.053,85.053,146100000.0
2005-09-16 15:01:00,85.045,85.082,85.045,85.065,300300006.0
2005-09-16 15:02:00,85.057,85.09,85.053,85.085,198200001.0
2005-09-16 15:03:00,85.091,85.105,85.073,85.074,196599996.0
2005-09-16 15:04:00,85.08,85.104,85.079,85.095,113799999.0
2005-09-16 15:05:00,85.106,85.127,85.1,85.107,327199997.0
2005-09-16 15:06:00,85.089,85.102,85.067,85.095,223800001.0
2005-09-16 15:07:00,85.093,85.116,85.055,85.078,256000002.0
2005-09-16 15:08:00,85.073,85.099,85.063,85.063,257599998.0
2005-09-16 15:09:00,85.054,85.054,84.983,85.01,189499999.0
2005-09-16 15:10:00,85.071,85.125,85.064,85.125,246000001.0
2005-09-16 15:11:00,85.13,85.13,85.093,85.11,112600000.0
2005-09-16 15:12:00,85.124,85.147,85.123,85.138,297899998.0
2005-09-16 15:13:00,85.119,85.138,85.093,85.11,162400001.0
2005-09-16 15:14:00,85.106,85.135,85.093,85.135,92899998.0
2005-09-16 15:15:00,85.128,85.129,85.111,85.113,156400002.0
2005-09-16 15:16:00,85.16,85.17,85.129,85.132,195000000.0
2005-09-16 15:17:00,85.129,85.159,85.125,85.143,203800000.0
2005-09-16 15:18:00,85.137,85.167,85.133,85.167,215099999.0
2005-09-16 15:19:00,85.152,85.188,85.152,85.186,285600001.0
2005-09-16 15:20:00,85.176,85.21,85.169,85.21,146899998.0
2005-09-16 15:21:00,85.179,85.208,85.165,85.196,130000000.0
2005-09-16 15:22:00,85.151,85.18,85.141,85.16,302099996.0
2005-09-16 15:23:00,85.157,85.164,85.131,85.131,181000002.0
2005-09-16 15:24:00,85.123,85.139,85.095,85.11,289099995.0
2005-09-16 15:25:00,85.103,85.125,85.096,85.125,123300000.0
2005-09-16 15:26:00,85.111,85.141,85.111,85.132,278699999.0
2005-09-16 15:27:00,85.107,85.126,85.087,85.121,121299999.0
2005-09-16 15:28:00,85.127,85.151,85.119,85.134,158900000.0
2005-09-16 15:29:00,85.133,85.145,85.093,85.115,293699999.0
2005-09-16 15:30:00,85.12,85.128,85.089,85.092,104000000.0
2005-09-16 15:31:00,85.093,85.111,85.08,85.097,234799997.0
2005-09-16 15:32:00,85.114,85.13,85.094,85.125,246800000.0
2005-09-16 15:33:00,85.107,85.122,85.094,85.115,140000003.0
2005-09-16 15:34:00,85.123,85.165,85.123,85.15,207300001.0
2005-09-16 15:35:00,85.142,85.156,85.124,85.133,286900001.0
2005-09-16 15:36:00,85.137,85.152,85.119,85.136,161800002.0
2005-09-16 15:37:00,85.151,85.151,85.119,85.12,232999996.0
2005-09-16 15:38:00,85.128,85.168,85.128,85.157,247899998.0
2005-09-16 15:39:00,85.131,85.158,85.121,85.137,177500001.0
2005-09-16 15:40:00,85.147,85.151,85.095,85.102,248600002.0
2005-09-16 15:41:00,85.094,85.124,85.081,85.095,129099999.0
2005-09-16 15:42:00,85.119,85.119,85.087,85.087,126399996.0
2005-09-16 15:43:00,85.088,85.117,85.081,85.111,184099999.0
2005-09-16 15:44:00,85.124,85.129,85.08,85.08,166700000.0
2005-09-16 15:45:00,85.122,85.122,85.087,85.087,350899999.0
2005-09-16 15:46:00,85.088,85.113,85.067,85.086,211099999.0
2005-09-16 15:47:00,85.068,85.099,85.059,85.099,270900001.0
2005-09-16 15:48:00,85.093,85.125,85.078,85.109,151399999.0
2005-09-16 15:49:00,85.131,85.149,85.113,85.113,211900001.0
2005-09-16 15:50:00,85.114,85.127,85.099,85.111,181900000.0
2005-09-16 15:51:00,85.077,85.101,85.051,85.068,211699994.0
2005-09-16 15:52:00,85.055,85.08,85.05,85.08,237000001.0
2005-09-16 15:53:00,85.039,85.07,85.027,85.052,191500001.0
2005-09-16 15:54:00,85.051,85.115,85.051,85.115,141799999.0
2005-09-16 15:55:00,85.123,85.205,85.123,85.171,173099998.0
2005-09-16 15:56:00,85.138,85.162,85.138,85.162,116399999.0
2005-09-16 15:57:00,85.158,85.158,85.113,85.113,214099998.0
2005-09-16 15:58:00,85.106,85.168,85.106,85.148,184900000.0
2005-09-16 15:59:00,85.122,85.133,85.097,85.103,230600001.0
2005-09-16 16:00:00,85.1,85.161,85.1,85.147,229100001.0
2005-09-16 16:01:00,85.175,85.228,85.167,85.205,144800000.0
2005-09-16 16:02:00,85.229,85.248,85.214,85.225,166999999.0
2005-09-16 16:03:00,85.209,85.229,85.188,85.21,89200001.0
2005-09-16 16:04:00,85.2,85.221,85.192,85.21,221800002.0
2005-09-16 16:05:00,85.212,85.24,85.205,85.222,246500000.0
2005-09-16 16:06:00,85.2,85.243,85.2,85.243,284800000.0
2005-09-16 16:07:00,85.238,85.252,85.216,85.225,193899999.0
2005-09-16 16:08:00,85.221,85.244,85.215,85.219,313199996.0
2005-09-16 16:09:00,85.253,85.274,85.234,85.25,300600000.0
2005-09-16 16:10:00,85.258,85.295,85.255,85.262,161799999.0
2005-09-16 16:11:00,85.253,85.291,85.253,85.285,113600000.0
2005-09-16 16:12:00,85.282,85.282,85.254,85.255,64699999.0
2005-09-16 16:13:00,85.257,85.279,85.257,85.266,178799999.0
2005-09-16 16:14:00,85.228,85.266,85.206,85.24,175900004.0
2005-09-16 16:15:00,85.269,85.273,85.238,85.238,115100001.0
2005-09-16 16:16:00,85.247,85.274,85.246,85.256,109700000.0
2005-09-16 16:17:00,85.25,85.264,85.231,85.253,261800000.0
2005-09-16 16:18:00,85.25,85.279,85.25,85.272,98600001.0
2005-09-16 16:19:00,85.279,85.297,85.258,85.272,134199996.0
2005-09-16 16:20:00,85.247,85.273,85.22,85.227,277999998.0
2005-09-16 16:21:00,85.213,85.272,85.213,85.272,227600001.0
2005-09-16 16:22:00,85.278,85.294,85.233,85.259,193299999.0
2005-09-16 16:23:00,85.269,85.293,85.26,85.274,205299999.0
2005-09-16 16:24:00,85.28,85.32,85.28,85.32,153700001.0
2005-09-16 16:25:00,85.332,85.338,85.288,85.315,254799999.0
2005-09-16 16:26:00,85.317,85.341,85.305,85.322,179400002.0
2005-09-16 16:27:00,85.32,85.332,85.3,85.321,350799995.0
2005-09-16 16:28:00,85.315,85.348,85.315,85.339,99300000.0
2005-09-16 16:29:00,85.347,85.348,85.3,85.305,205799997.0
2005-09-16 16:30:00,85.301,85.332,85.297,85.325,293700000.0
2005-09-16 16:31:00,85.285,85.31,85.278,85.298,182800002.0
2005-09-16 16:32:00,85.297,85.337,85.291,85.328,175100000.0
2005-09-16 16:33:00,85.316,85.345,85.316,85.342,252300001.0
2005-09-16 16:34:00,85.308,85.332,85.306,85.331,201199996.0
2005-09-16 16:35:00,85.31,85.328,85.303,85.313,151599999.0
2005-09-16 16:36:00,85.3,85.3,85.276,85.276,277400004.0
2005-09-16 16:37:00,85.301,85.301,85.268,85.273,172999998.0
2005-09-16 16:38:00,85.248,85.299,85.202,85.299,228799999.0
2005-09-16 16:39:00,85.317,85.332,85.289,85.309,295499997.0
2005-09-16 16:40:00,85.314,85.333,85.292,85.315,304999999.0
2005-09-16 16:41:00,85.331,85.331,85.295,85.306,127999999.0
2005-09-16 16:42:00,85.297,85.297,85.244,85.244,193500000.0
2005-09-16 16:43:00,85.244,85.277,85.243,85.274,192500001.0
2005-09-16 16:44:00,85.278,85.278,85.239,85.239,108799999.0
2005-09-16 16:45:00,85.239,85.272,85.226,85.24,140900000.0
2005-09-16 16:46:00,85.244,85.275,85.238,85.267,171799998.0
2005-09-16 16:47:00,85.287,85.321,85.284,85.305,71300000.0
2005-09-16 16:48:00,85.304,85.321,85.288,85.308,181499998.0
2005-09-16 16:49:00,85.32,85.32,85.277,85.293,183200000.0
2005-09-16 16:50:00,85.295,85.311,85.271,85.271,201000001.0
2005-09-16 16:51:00,85.267,85.31,85.264,85.31,255399994.0
2005-09-16 16:52:00,85.299,85.325,85.29,85.314,292300000.0
2005-09-16 16:53:00,85.305,85.315,85.284,85.297,229899998.0
2005-09-16 16:54:00,85.289,85.323,85.273,85.291,107399998.0
2005-09-16 16:55:00,85.294,85.317,85.286,85.304,183100003.0
2005-09-16 16:56:00,85.3,85.313,85.285,85.311,183600003.0
2005-09-16 16:57:00,85.284,85.296,85.259,85.267,227200002.0
2005-09-16 16:58:00,85.26,85.311,85.26,85.31,147200002.0
2005-09-16 16:59:00,85.327,85.347,85.317,85.329,215799998.0
2005-09-16 17:00:00,85.357,85.363,85.307,85.315,136600002.0
2005-09-16 17:01:00,85.326,85.326,85.264,85.264,286600007.0
2005-09-16 17:02:00,85.28,85.31,85.28,85.303,253500000.0
2005-09-16 17:03:00,85.274,85.295,85.24,85.295,288099996.0
2005-09-16 17:04:00,85.293,85.315,85.273,85.303,145100002.0
2005-09-16 17:05:00,85.273,85.299,85.267,85.291,175500000.0
2005-09-16 17:06:00,85.289,85.293,85.267,85.267,250199996.0
2005-09-16 17:07:00,85.292,85.292,85.232,85.274,97400000.0
2005-09-16 17:08:00,85.283,85.296,85.264,85.283,123400001.0
2005-09-16 17:09:00,85.285,85.296,85.264,85.286,150199999.0
2005-09-16 17:10:00,85.257,85.274,85.238,85.255,115699998.0
2005-09-16 17:11:00,85.266,85.276,85.239,85.251,239500002.0
2005-09-16 17:12:00,85.241,85.275,85.241,85.275,138099998.0
2005-09-16 17:13:00,85.28,85.294,85.248,85.276,264599998.0
2005-09-16 17:14:00,85.287,85.287,85.242,85.257,167100002.0
2005-09-16 17:15:00,85.278,85.311,85.271,85.293,210499997.0
2005-09-16 17:16:00,85.281,85.303,85.267,85.283,214099997.0
2005-09-16 17:17:00,85.292,85.3,85.263,85.263,235800002.0
2005-09-16 17:18:00,85.296,85.311,85.269,85.311,98999999.0
2005-09-16 17:19:00,85.269,85.326,85.263,85.318,163600002.0
2005-09-16 17:20:00,85.316,85.337,85.291,85.32,134699999.0
2005-09-16 17:21:00,85.305,85.323,85.292,85.316,258799999.0
2005-09-16 17:22:00,85.285,85.33,85.276,85.33,132400001.0
2005-09-16 17:23:00,85.329,85.35,85.316,85.335,186000001.0
2005-09-16 17:24:00,85.303,85.365,85.303,85.327,136200000.0
2005-09-16 17:25:00,85.319,85.364,85.316,85.364,265199998.0
2005-09-16 17:26:00,85.327,85.349,85.304,85.311,240300002.0
2005-09-16 17:27:00,85.319,85.338,85.303,85.32,225599999.0
2005-09-16 17:28:00,85.308,85.328,85.291,85.313,186600002.0
2005-09-16 17:29:00,85.286,85.332,85.286,85.325,153800000.0
2005-09-16 17:30:00,85.29,85.309,85.281,85.299,155799998.0
2005-09-16 17:31:00,85.277,85.309,85.276,85.296,163300002.0
2005-09-16 17:32:00,85.296,85.309,85.277,85.309,225499998.0
2005-09-16 17:33:00,85.283,85.324,85.265,85.324,207600000.0
2005-09-16 17:34:00,85.312,85.338,85.306,85.314,118000001.0
2005-09-16 17:35:00,85.316,85.338,85.311,85.338,208600003.0
2005-09-16 17:36:00,85.32,85.351,85.304,85.351,107100001.0
2005-09-16 17:37:00,85.313,85.343,85.301,85.343,254099995.0
2005-09-16 17:38:00,85.328,85.355,85.31,85.336,138600002.0
2005-09-16 17:39:00,85.354,85.354,85.314,85.327,147400000.0
2005-09-16 17:40:00,85.341,85.341,85.307,85.307,108699998.0
2005-09-16 17:41:00,85.319,85.335,85.279,85.297,243000001.0
2005-09-16 17:42:00,85.333,85.347,85.311,85.322,256699999.0
2005-09-16 17:43:00,85.334,85.35,85.309,85.332,103900002.0
2005-09-16 17:44:00,85.357,85.364,85.316,85.33,184099999.0
2005-09-16 17:45:00,85.331,85.36,85.313,85.342,155300002.0
2005-09-16 17:46:00,85.334,85.354,85.314,85.329,79500000.0
2005-09-16 17:47:00,85.295,85.331,85.295,85.33,200200001.0
2005-09-16 17:48:00,85.277,85.332,85.249,85.308,204799997.0
2005-09-16 17:49:00,85.316,85.34,85.3,85.32,134299999.0
2005-09-16 17:50:00,85.312,85.365,85.312,85.365,187100004.0
2005-09-16 17:51:00,85.342,85.36,85.323,85.338,302900002.0
2005-09-16 17:52:00,85.332,85.346,85.325,85.343,198600001.0
2005-09-16 17:53:00,85.346,85.353,85.325,85.33,211800002.0
2005-09-16 17:54:00,85.324,85.347,85.301,85.308,147500001.0
2005-09-16 17:55:00,85.337,85.348,85.311,85.323,141800001.0
2005-09-16 17:56:00,85.344,85.361,85.333,85.357,190700000.0
2005-09-16 17:57:00,85.335,85.346,85.316,85.325,230599998.0
2005-09-16 17:58:00,85.329,85.355,85.313,85.329,310299999.0
2005-09-16 17:59:00,85.325,85.353,85.324,85.345,252600001.0
2005-09-16 18:00:00,85.32,85.364,85.289,85.337,287000001.0
2005-09-16 18:01:00,85.35,85.368,85.326,85.333,1187300002.0
2005-09-16 18:02:00,85.35,85.36,85.307,85.32,1899399993.0
2005-09-16 18:03:00,85.294,85.335,85.285,85.305,1847699995.0
2005-09-16 18:04:00,85.311,85.337,85.3,85.325,1688499989.0
2005-09-16 18:05:00,85.323,85.335,85.276,85.311,1959899998.0
2005-09-16 18:06:00,85.308,85.35,85.308,85.323,1599499995.0
2005-09-16 18:07:00,85.29,85.323,85.289,85.317,2145300003.0
2005-09-16 18:08:00,85.298,85.331,85.279,85.317,1732299998.0
2005-09-16 18:09:00,85.303,85.351,85.269,85.274,1785400002.0
2005-09-16 18:10:00,85.263,85.315,85.262,85.301,1671900000.0
2005-09-16 18:11:00,85.295,85.331,85.284,85.312,1084199998.0
2005-09-16 18:12:00,85.293,85.326,85.274,85.31,1184199991.0
2005-09-16 18:13:00,85.295,85.331,85.289,85.307,1429200014.0
2005-09-16 18:14:00,85.288,85.319,85.268,85.307,1838999990.0
2005-09-16 18:15:00,85.34,85.37,85.32,85.33,2114800003.0
2005-09-16 18:16:00,85.299,85.312,85.277,85.285,2114800003.0
2005-09-16 18:17:00,85.295,85.33,85.273,85.294,570699999.0
2005-09-16 18:18:00,85.32,85.342,85.282,85.3,1135100004.0
2005-09-16 18:19:00,85.319,85.335,85.304,85.332,2076199997.0
2005-09-16 18:20:00,85.32,85.354,85.319,85.342,1595999998.0
2005-09-16 18:21:00,85.355,85.362,85.324,85.328,1513499996.0
2005-09-16 18:22:00,85.322,85.356,85.306,85.345,1628499999.0
2005-09-16 18:23:00,85.38,85.41,85.35,85.37,1511500004.0
2005-09-16 18:24:00,85.348,85.38,85.347,85.368,1511500004.0
2005-09-16 18:25:00,85.39,85.43,85.34,85.39,1510599996.0
2005-09-16 18:26:00,85.338,85.359,85.309,85.337,1510599996.0
2005-09-16 18:27:00,85.322,85.352,85.317,85.317,1230299996.0
2005-09-16 18:28:00,85.315,85.353,85.313,85.318,1249099991.0
2005-09-16 18:29:00,85.335,85.352,85.297,85.313,1392099999.0
2005-09-16 18:30:00,85.325,85.357,85.321,85.346,586899998.0
2005-09-16 18:31:00,85.315,85.369,85.315,85.364,1166099998.0
2005-09-16 18:32:00,85.34,85.369,85.329,85.36,1754199991.0
2005-09-16 18:33:00,85.336,85.363,85.32,85.355,1991899993.0
2005-09-16 18:34:00,85.342,85.355,85.319,85.337,1813599996.0
2005-09-16 18:35:00,85.34,85.37,85.333,85.359,1497400002.0
2005-09-16 18:36:00,85.344,85.378,85.335,85.352,1863799994.0
2005-09-16 18:37:00,85.343,85.366,85.321,85.333,1254699997.0
2005-09-16 18:38:00,85.36,85.363,85.327,85.339,608000000.0
2005-09-16 18:39:00,85.333,85.366,85.333,85.358,427199996.0
2005-09-16 18:40:00,85.345,85.36,85.302,85.326,847699996.0
2005-09-16 18:41:00,85.328,85.353,85.304,85.317,620000003.0
2005-09-16 18:42:00,85.286,85.331,85.27,85.331,762800003.0
2005-09-16 18:43:00,85.327,85.341,85.28,85.31,1319000001.0
2005-09-16 18:44:00,85.32,85.333,85.283,85.283,993099991.0
2005-09-16 18:45:00,85.296,85.341,85.259,85.275,1013399999.0
2005-09-16 18:46:00,85.294,85.32,85.28,85.313,772699995.0
2005-09-16 18:47:00,85.295,85.318,85.276,85.294,558100006.0
2005-09-16 18:48:00,85.289,85.315,85.274,85.291,738799990.0
2005-09-16 18:49:00,85.29,85.332,85.283,85.308,805300003.0
2005-09-16 18:50:00,85.299,85.325,85.27,85.3,864799996.0
2005-09-16 18:51:00,85.307,85.341,85.29,85.304,424600002.0
2005-09-16 18:52:00,85.324,85.33,85.282,85.295,811999998.0
2005-09-16 18:53:00,85.298,85.342,85.292,85.313,962800005.0
2005-09-16 18:54:00,85.335,85.354,85.296,85.324,769799993.0
2005-09-16 18:55:00,85.319,85.344,85.315,85.341,868499999.0
2005-09-16 18:56:00,85.34,85.358,85.322,85.325,634499991.0
2005-09-16 18:57:00,85.332,85.348,85.311,85.327,478399999.0
2005-09-16 18:58:00,85.341,85.354,85.318,85.343,946600000.0
2005-09-16 18:59:00,85.339,85.347,85.305,85.327,936100005.0
2005-09-16 19:00:00,85.322,85.351,85.297,85.347,719900003.0
2005-09-16 19:01:00,85.312,85.328,85.292,85.306,617799994.0
2005-09-16 19:02:00,85.292,85.327,85.272,85.327,248600003.0
2005-09-16 19:03:00,85.331,85.343,85.295,85.324,632399997.0
2005-09-16 19:04:00,85.308,85.329,85.288,85.31,572799995.0
2005-09-16 19:05:00,85.31,85.332,85.285,85.332,444099999.0
2005-09-16 19:06:00,85.321,85.336,85.293,85.311,393699998.0
2005-09-16 19:07:00,85.323,85.338,85.305,85.305,949599996.0
2005-09-16 19:08:00,85.317,85.352,85.308,85.321,806200001.0
2005-09-16 19:09:00,85.313,85.336,85.281,85.301,711499996.0
2005-09-16 19:10:00,85.308,85.34,85.28,85.312,508000004.0
2005-09-16 19:11:00,85.301,85.33,85.301,85.32,189299998.0
2005-09-16 19:12:00,85.305,85.346,85.296,85.312,259599999.0
2005-09-16 19:13:00,85.322,85.359,85.318,85.352,397699998.0
2005-09-16 19:14:00,85.33,85.36,85.317,85.332,519100002.0
2005-09-16 19:15:00,85.351,85.366,85.316,85.323,694999999.0
2005-09-16 19:16:00,85.308,85.347,85.301,85.325,235300000.0
2005-09-16 19:17:00,85.327,85.346,85.315,85.324,620399994.0
2005-09-16 19:18:00,85.321,85.341,85.282,85.292,544699997.0
2005-09-16 19:19:00,85.327,85.334,85.311,85.32,647799997.0
2005-09-16 19:20:00,85.32,85.33,85.298,85.302,416500000.0
2005-09-16 19:21:00,85.318,85.346,85.286,85.318,234900000.0
2005-09-16 19:22:00,85.293,85.317,85.23,85.261,271000000.0
2005-09-16 19:23:00,85.308,85.317,85.257,85.307,1468499995.0
2005-09-16 19:24:00,85.31,85.35,85.295,85.35,659499997.0
2005-09-16 19:25:00,85.321,85.332,85.297,85.303,911099995.0
2005-09-16 19:26:00,85.325,85.342,85.307,85.313,1218199997.0
2005-09-16 19:27:00,85.32,85.33,85.285,85.311,945000000.0
2005-09-16 19:28:00,85.289,85.33,85.285,85.33,538299998.0
2005-09-16 19:29:00,85.327,85.361,85.314,85.325,611699998.0
2005-09-16 19:30:00,85.322,85.356,85.306,85.327,763900001.0
2005-09-16 19:31:00,85.341,85.357,85.308,85.317,488099999.0
2005-09-16 19:32:00,85.354,85.366,85.339,85.34,812199994.0
2005-09-16 19:33:00,85.335,85.36,85.325,85.352,624500000.0
2005-09-16 19:34:00,85.337,85.363,85.318,85.331,709299999.0
2005-09-16 19:35:00,85.325,85.339,85.289,85.327,718499996.0
2005-09-16 19:36:00,85.312,85.347,85.299,85.308,486299992.0
2005-09-16 19:37:00,85.304,85.335,85.289,85.335,140099999.0
2005-09-16 19:38:00,85.332,85.339,85.292,85.327,971400005.0
2005-09-16 19:39:00,85.322,85.339,85.299,85.311,965499994.0
2005-09-16 19:40:00,85.333,85.349,85.302,85.302,771899998.0
2005-09-16 19:41:00,85.299,85.335,85.284,85.32,940899991.0
2005-09-16 19:42:00,85.313,85.318,85.286,85.288,602899996.0
2005-09-16 19:43:00,85.313,85.326,85.288,85.288,331199997.0
2005-09-16 19:44:00,85.304,85.338,85.287,85.302,537999998.0
2005-09-16 19:45:00,85.285,85.334,85.281,85.328,481299994.0
2005-09-16 19:46:00,85.272,85.315,85.272,85.303,333700000.0
2005-09-16 19:47:00,85.305,85.313,85.285,85.297,225100001.0
2005-09-16 19:48:00,85.283,85.302,85.268,85.275,359300001.0
2005-09-16 19:49:00,85.309,85.316,85.273,85.284,600499999.0
2005-09-16 19:50:00,85.3,85.33,85.289,85.312,421800001.0
2005-09-16 19:51:00,85.296,85.307,85.278,85.289,222199999.0
2005-09-16 19:52:00,85.313,85.32,85.266,85.278,559599998.0
2005-09-16 19:53:00,85.308,85.31,85.287,85.289,747399999.0
2005-09-16 19:54:00,85.291,85.316,85.286,85.307,838000000.0
2005-09-16 19:55:00,85.283,85.31,85.271,85.283,327299999.0
2005-09-16 19:56:00,85.265,85.311,85.265,85.291,331799998.0
2005-09-16 19:57:00,85.297,85.323,85.253,85.302,567000002.0
2005-09-16 19:58:00,85.328,85.344,85.299,85.31,768100000.0
2005-09-16 19:59:00,85.324,85.344,85.293,85.318,722099999.0
2005-09-16 20:00:00,85.336,85.34,85.29,85.29,396099999.0
2005-09-16 20:01:00,85.287,85.33,85.283,85.312,495700003.0
2005-09-16 20:02:00,85.318,85.341,85.312,85.318,782599992.0
2005-09-16 20:03:00,85.315,85.339,85.297,85.333,336000001.0
2005-09-16 20:04:00,85.325,85.367,85.281,85.346,376499996.0
2005-09-16 20:05:00,85.338,85.366,85.3,85.333,563700001.0
2005-09-16 20:06:00,85.319,85.36,85.317,85.324,881300000.0
2005-09-16 20:07:00,85.335,85.345,85.309,85.326,810699999.0
2005-09-16 20:08:00,85.322,85.365,85.322,85.349,459300002.0
2005-09-16 20:09:00,85.33,85.345,85.299,85.307,644100005.0
2005-09-16 20:10:00,85.333,85.37,85.316,85.367,729600008.0
2005-09-16 20:11:00,85.34,85.383,85.328,85.357,792900002.0
2005-09-16 20:12:00,85.329,85.365,85.31,85.348,1392200000.0
2005-09-16 20:13:00,85.366,85.389,85.362,85.383,468899999.0
2005-09-16 20:14:00,85.376,85.39,85.345,85.372,542000004.0
2005-09-16 20:15:00,85.384,85.384,85.312,85.368,842700005.0
2005-09-16 20:16:00,85.354,85.387,85.323,85.355,821399998.0
2005-09-16 20:17:00,85.366,85.389,85.341,85.379,336400001.0
2005-09-16 20:18:00,85.383,85.383,85.358,85.376,179200001.0
2005-09-16 20:19:00,85.379,85.404,85.35,85.376,418699998.0
2005-09-16 20:20:00,85.373,85.396,85.358,85.39,642899997.0
2005-09-16 20:21:00,85.373,85.411,85.373,85.407,560299997.0
2005-09-16 20:22:00,85.373,85.406,85.356,85.406,845199995.0
2005-09-16 20:23:00,85.394,85.419,85.378,85.392,488300000.0
2005-09-16 20:24:00,85.38,85.391,85.347,85.347,448900000.0
2005-09-16 20:25:00,85.354,85.419,85.354,85.407,513199997.0
2005-09-16 20:26:00,85.416,85.455,85.393,85.412,561900000.0
2005-09-16 20:27:00,85.456,85.469,85.426,85.434,326299998.0
2005-09-16 20:28:00,85.443,85.456,85.419,85.422,1062999997.0
2005-09-16 20:29:00,85.45,85.45,85.4,85.4,1492099993.0
2005-09-16 20:30:00,85.412,85.435,85.389,85.435,1479999998.0
2005-09-16 20:31:00,85.414,85.436,85.39,85.411,1107100000.0
2005-09-16 20:32:00,85.398,85.434,85.377,85.417,1043200001.0
2005-09-16 20:33:00,85.411,85.439,85.392,85.42,623599997.0
2005-09-16 20:34:00,85.379,85.429,85.369,85.405,344900000.0
2005-09-16 20:35:00,85.427,85.434,85.385,85.395,377699999.0
2005-09-16 20:36:00,85.397,85.429,85.38,85.429,541699997.0
2005-09-16 20:37:00,85.418,85.434,85.396,85.41,561300001.0
2005-09-16 20:38:00,85.421,85.421,85.371,85.394,728999994.0
2005-09-16 20:39:00,85.421,85.421,85.373,85.389,586599997.0
2005-09-16 20:40:00,85.39,85.416,85.376,85.376,1321799999.0
2005-09-16 20:41:00,85.394,85.398,85.354,85.368,982099995.0
2005-09-16 20:42:00,85.357,85.398,85.345,85.369,972599999.0
2005-09-16 20:43:00,85.356,85.383,85.353,85.375,844200004.0
2005-09-16 20:44:00,85.358,85.378,85.337,85.354,872299995.0
2005-09-16 20:45:00,85.374,85.389,85.349,85.358,561900003.0
2005-09-16 20:46:00,85.37,85.393,85.353,85.38,537999998.0
2005-09-16 20:47:00,85.372,85.4,85.357,85.384,1069100004.0
2005-09-16 20:48:00,85.363,85.389,85.352,85.389,596199996.0
2005-09-16 20:49:00,85.36,85.379,85.335,85.357,496999998.0
2005-09-16 20:50:00,85.318,85.386,85.301,85.36,1152999998.0
2005-09-16 20:51:00,85.366,85.385,85.343,85.363,517199998.0
2005-09-16 20:52:00,85.389,85.415,85.352,85.377,363699999.0
2005-09-16 20:53:00,85.395,85.41,85.374,85.39,1150500005.0
2005-09-16 20:54:00,85.367,85.411,85.367,85.411,521299997.0
2005-09-16 20:55:00,85.4,85.433,85.397,85.42,1307699997.0
2005-09-16 20:56:00,85.418,85.43,85.394,85.394,656399999.0
2005-09-16 20:57:00,85.393,85.421,85.387,85.41,914599991.0
2005-09-16 20:58:00,85.415,85.45,85.395,85.413,1310799997.0
2005-09-16 20:59:00,85.422,85.438,85.392,85.417,1034099996.0
2005-09-16 21:00:00,85.426,85.437,85.405,85.422,1110899996.0
2005-09-16 21:01:00,85.424,85.428,85.38,85.385,1088799997.0
2005-09-16 21:02:00,85.405,85.41,85.382,85.392,544500002.0
2005-09-16 21:03:00,85.399,85.399,85.363,85.363,409700001.0
2005-09-16 21:04:00,85.382,85.383,85.341,85.343,361200001.0
2005-09-16 21:05:00,85.365,85.386,85.338,85.366,674899998.0
2005-09-16 21:06:00,85.359,85.392,85.337,85.384,695799998.0
2005-09-16 21:07:00,85.389,85.394,85.346,85.368,659900000.0
2005-09-16 21:08:00,85.366,85.399,85.346,85.373,874100004.0
2005-09-16 21:09:00,85.365,85.395,85.35,85.379,331799999.0
2005-09-16 21:10:00,85.363,85.4,85.348,85.371,754499997.0
2005-09-16 21:11:00,85.377,85.394,85.358,85.373,502899999.0
2005-09-16 21:12:00,85.383,85.425,85.383,85.423,267300002.0
2005-09-16 21:13:00,85.382,85.413,85.367,85.404,481999994.0
2005-09-16 21:14:00,85.365,85.4,85.365,85.4,710199998.0
2005-09-16 21:15:00,85.39,85.406,85.358,85.374,1022900001.0
2005-09-16 21:16:00,85.367,85.407,85.367,85.392,936400006.0
2005-09-16 21:17:00,85.387,85.402,85.362,85.365,1141699993.0
2005-09-16 21:18:00,85.37,85.408,85.35,85.408,718399997.0
2005-09-16 21:19:00,85.376,85.415,85.365,85.397,774699998.0
2005-09-16 21:20:00,85.399,85.405,85.373,85.4,1243200000.0
2005-09-16 21:21:00,85.384,85.408,85.359,85.378,977899994.0
2005-09-16 21:22:00,85.366,85.4,85.35,85.381,826200001.0
2005-09-16 21:23:00,85.357,85.398,85.342,85.352,722299999.0
2005-09-16 21:24:00,85.363,85.385,85.337,85.337,820400002.0
2005-09-16 21:25:00,85.372,85.384,85.343,85.343,931700000.0
2005-09-16 21:26:00,85.328,85.394,85.328,85.363,409100000.0
2005-09-16 21:27:00,85.381,85.385,85.344,85.356,356499998.0
2005-09-16 21:28:00,85.336,85.373,85.336,85.353,348800000.0
2005-09-16 21:29:00,85.358,85.385,85.341,85.357,568100000.0
2005-09-16 21:30:00,85.365,85.375,85.334,85.345,425799991.0
2005-09-16 21:31:00,85.372,85.384,85.327,85.356,339699994.0
2005-09-16 21:32:00,85.349,85.376,85.343,85.347,399900001.0
2005-09-16 21:33:00,85.358,85.373,85.331,85.364,490399996.0
2005-09-16 21:34:00,85.364,85.372,85.352,85.367,173100002.0
2005-09-16 21:35:00,85.358,85.384,85.345,85.365,335300003.0
2005-09-16 21:36:00,85.357,85.395,85.347,85.393,462199993.0
2005-09-16 21:37:00,85.387,85.397,85.319,85.37,555399999.0
2005-09-16 21:38:00,85.367,85.388,85.349,85.364,343800004.0
2005-09-16 21:39:00,85.389,85.419,85.362,85.395,297099997.0
2005-09-16 21:40:00,85.392,85.431,85.39,85.41,473899997.0
2005-09-16 21:41:00,85.423,85.43,85.39,85.398,263600003.0
2005-09-16 21:42:00,85.406,85.431,85.406,85.43,316800005.0
2005-09-16 21:43:00,85.415,85.432,85.384,85.414,358199997.0
2005-09-16 21:44:00,85.39,85.435,85.39,85.435,969199996.0
2005-09-16 21:45:00,85.412,85.434,85.363,85.402,380300002.0
2005-09-16 21:46:00,85.42,85.42,85.366,85.372,205699998.0
2005-09-16 21:47:00,85.39,85.414,85.358,85.412,476999996.0
2005-09-16 21:48:00,85.419,85.419,85.37,85.381,708799999.0
2005-09-16 21:49:00,85.421,85.432,85.401,85.411,359699999.0
2005-09-16 21:50:00,85.396,85.427,85.396,85.422,178000001.0
2005-09-16 21:51:00,85.429,85.429,85.389,85.407,373500003.0
2005-09-16 21:52:00,85.406,85.441,85.391,85.405,120400000.0
2005-09-16 21:53:00,85.392,85.436,85.369,85.419,686699997.0
2005-09-16 21:54:00,85.42,85.432,85.376,85.416,341699998.0
2005-09-16 21:55:00,85.39,85.418,85.382,85.407,196499998.0
2005-09-16 21:56:00,85.392,85.444,85.37,85.408,320000001.0
2005-09-16 21:57:00,85.395,85.417,85.377,85.396,100800000.0
2005-09-16 21:58:00,85.372,85.423,85.37,85.423,151399999.0
2005-09-16 21:59:00,85.43,85.442,85.38,85.406,436699996.0
2005-09-16 22:00:00,85.419,85.453,85.419,85.444,517400000.0
2005-09-16 22:01:00,85.439,85.439,85.407,85.422,705299993.0
2005-09-16 22:02:00,85.424,85.424,85.382,85.4,763399994.0
2005-09-16 22:03:00,85.416,85.419,85.378,85.378,421200001.0
2005-09-16 22:04:00,85.364,85.389,85.357,85.389,596099993.0
2005-09-16 22:05:00,85.372,85.387,85.362,85.365,168399996.0
2005-09-16 22:06:00,85.351,85.367,85.337,85.361,242899998.0
2005-09-16 22:07:00,85.349,85.388,85.338,85.365,190999999.0
2005-09-16 22:08:00,85.347,85.376,85.335,85.335,220499999.0
2005-09-16 22:09:00,85.334,85.355,85.331,85.349,274799996.0
2005-09-16 22:10:00,85.366,85.385,85.35,85.382,196300000.0
2005-09-16 22:11:00,85.361,85.423,85.361,85.418,324699997.0
2005-09-16 22:12:00,85.41,85.425,85.397,85.402,317599997.0
2005-09-16 22:13:00,85.409,85.421,85.358,85.39,424599997.0
2005-09-16 22:14:00,85.406,85.436,85.391,85.399,290399996.0
2005-09-16 22:15:00,85.42,85.431,85.404,85.417,195099999.0
2005-09-16 22:16:00,85.403,85.44,85.397,85.43,408400002.0
2005-09-16 22:17:00,85.412,85.451,85.412,85.45,172200000.0
2005-09-16 22:18:00,85.45,85.45,85.412,85.412,425300003.0
2005-09-16 22:19:00,85.434,85.458,85.425,85.447,368500001.0
2005-09-16 22:20:00,85.446,85.459,85.426,85.426,342699996.0
2005-09-16 22:21:00,85.427,85.451,85.415,85.429,393300000.0
2005-09-16 22:22:00,85.442,85.442,85.415,85.415,372300001.0
2005-09-16 22:23:00,85.436,85.436,85.39,85.41,486099996.0
2005-09-16 22:24:00,85.408,85.427,85.394,85.407,349600004.0
2005-09-16 22:25:00,85.415,85.445,85.405,85.423,181600002.0
2005-09-16 22:26:00,85.407,85.443,85.402,85.413,195199999.0
2005-09-16 22:27:00,85.416,85.437,85.386,85.425,633799997.0
2005-09-16 22:28:00,85.435,85.448,85.412,85.448,388300001.0
2005-09-16 22:29:00,85.43,85.453,85.422,85.426,253599999.0
2005-09-16 22:30:00,85.423,85.444,85.406,85.438,154600000.0
2005-09-16 22:31:00,85.44,85.443,85.397,85.416,496399995.0
2005-09-16 22:32:00,85.405,85.436,85.382,85.427,377000000.0
2005-09-16 22:33:00,85.439,85.44,85.404,85.418,752300000.0
2005-09-16 22:34:00,85.374,85.44,85.374,85.422,553300001.0
2005-09-16 22:35:00,85.42,85.42,85.385,85.39,183299997.0
2005-09-16 22:36:00,85.384,85.398,85.37,85.379,428099996.0
2005-09-16 22:37:00,85.414,85.414,85.373,85.386,241099999.0
2005-09-16 22:38:00,85.374,85.377,85.339,85.362,180500002.0
2005-09-16 22:39:00,85.378,85.403,85.369,85.369,447299997.0
2005-09-16 22:40:00,85.381,85.426,85.381,85.426,267600002.0
2005-09-16 22:41:00,85.421,85.425,85.388,85.392,285000002.0
2005-09-16 22:42:00,85.402,85.414,85.374,85.387,236100002.0
2005-09-16 22:43:00,85.417,85.424,85.379,85.4,328500001.0
2005-09-16 22:44:00,85.359,85.406,85.354,85.378,423199999.0
2005-09-16 22:45:00,85.359,85.424,85.351,85.405,425200002.0
2005-09-16 22:46:00,85.38,85.402,85.347,85.347,308699996.0
2005-09-16 22:47:00,85.392,85.398,85.371,85.372,354499998.0
2005-09-16 22:48:00,85.379,85.436,85.363,85.39,295200001.0
2005-09-16 22:49:00,85.37,85.436,85.37,85.432,183099999.0
2005-09-16 22:50:00,85.394,85.432,85.376,85.396,334699999.0
2005-09-16 22:51:00,85.391,85.421,85.355,85.382,399099995.0
2005-09-16 22:52:00,85.353,85.391,85.344,85.363,235199995.0
2005-09-16 22:53:00,85.378,85.4,85.344,85.362,616300003.0
2005-09-16 22:54:00,85.37,85.415,85.359,85.388,337399998.0
2005-09-16 22:55:00,85.376,85.412,85.37,85.394,295400004.0
2005-09-16 22:56:00,85.386,85.424,85.38,85.419,189000004.0
2005-09-16 22:57:00,85.421,85.442,85.387,85.415,290699999.0
2005-09-16 22:58:00,85.447,85.452,85.404,85.442,106000001.0
2005-09-16 22:59:00,85.421,85.457,85.354,85.355,610699994.0
2005-09-16 23:00:00,85.49,85.5,85.45,85.48,175100000.0
2005-09-16 23:01:00,85.49,85.49,85.45,85.46,175100000.0
2005-09-16 23:02:00,85.45,85.46,85.45,85.45,175100000.0
2005-09-16 23:03:00,85.47,85.47,85.47,85.47,175100000.0
2005-09-16 23:05:00,85.45,85.45,85.45,85.45,175100000.0
2005-09-16 23:07:00,85.46,85.46,85.46,85.46,175100000.0
2005-09-16 23:08:00,85.41,85.41,85.41,85.41,175100000.0
2005-09-16 23:12:00,85.36,85.36,85.36,85.36,175100000.0
2005-09-16 23:13:00,85.35,85.35,85.35,85.35,175100000.0
2005-09-16 23:15:00,85.38,85.38,85.38,85.38,175100000.0
2005-09-16 23:17:00,85.35,85.35,85.35,85.35,175100000.0
2005-09-16 23:19:00,85.38,85.38,85.38,85.38,175100000.0
2005-09-16 23:21:00,85.37,85.37,85.37,85.37,175100000.0
2005-09-16 23:23:00,85.36,85.36,85.36,85.36,175100000.0
2005-09-16 23:27:00,85.37,85.37,85.35,85.35,175100000.0
2005-09-16 23:33:00,85.32,85.32,85.32,85.32,175100000.0
2005-09-16 23:35:00,85.31,85.31,85.31,85.31,175100000.0
2005-09-16 23:37:00,85.29,85.29,85.29,85.29,175100000.0
2005-09-16 23:38:00,85.36,85.36,85.36,85.36,175100000.0
2005-09-16 23:39:00,85.32,85.32,85.32,85.32,175100000.0
2005-09-16 23:41:00,85.33,85.33,85.33,85.33,175100000.0
2005-09-16 23:49:00,85.45,85.45,85.45,85.45,175100000.0
2005-09-16 23:56:00,85.46,85.46,85.46,85.46,175100000.0
2005-09-16 23:57:00,85.47,85.47,85.47,85.47,175100000.0
2005-09-16 23:58:00,85.46,85.46,85.46,85.46,175100000.0
2005-09-16 23:59:00,85.52,85.52,85.52,85.52,175100000.0
2005-09-18 23:00:00,85.386,85.399,85.319,85.332,175100000.0
2005-09-18 23:01:00,85.325,85.331,85.271,85.296,165500001.0
2005-09-18 23:02:00,85.295,85.318,85.28,85.302,234499999.0
2005-09-18 23:03:00,85.31,85.31,85.263,85.263,211600002.0
2005-09-18 23:04:00,85.309,85.321,85.281,85.287,201500002.0
2005-09-18 23:05:00,85.286,85.305,85.285,85.305,204900000.0
2005-09-18 23:06:00,85.28,85.306,85.254,85.29,184200002.0
2005-09-18 23:07:00,85.311,85.312,85.27,85.273,213599996.0
2005-09-18 23:08:00,85.301,85.301,85.28,85.282,128200000.0
2005-09-18 23:09:00,85.285,85.305,85.258,85.277,179500000.0
2005-09-18 23:10:00,85.294,85.311,85.258,85.296,280999997.0
2005-09-18 23:11:00,85.323,85.348,85.302,85.33,104199999.0
2005-09-18 23:12:00,85.351,85.367,85.338,85.341,161400002.0
2005-09-18 23:13:00,85.355,85.376,85.34,85.349,220300001.0
2005-09-18 23:14:00,85.359,85.377,85.339,85.37,205199999.0
2005-09-18 23:15:00,85.367,85.378,85.335,85.335,251699999.0
2005-09-18 23:16:00,85.377,85.391,85.352,85.359,137000000.0
2005-09-18 23:17:00,85.37,85.396,85.358,85.378,211699999.0
2005-09-18 23:18:00,85.356,85.364,85.335,85.339,220300002.0
2005-09-18 23:19:00,85.344,85.381,85.326,85.381,129900001.0
2005-09-18 23:20:00,85.357,85.392,85.335,85.335,198600000.0
2005-09-18 23:21:00,85.368,85.39,85.357,85.377,228900001.0
2005-09-18 23:22:00,85.369,85.375,85.331,85.342,233100000.0
2005-09-18 23:23:00,85.377,85.386,85.319,85.319,242800000.0
2005-09-18 23:24:00,85.333,85.37,85.325,85.37,88100001.0
2005-09-18 23:25:00,85.346,85.37,85.337,85.361,128500000.0
2005-09-18 23:26:00,85.36,85.366,85.313,85.313,141599997.0
2005-09-18 23:27:00,85.322,85.373,85.322,85.366,185400000.0
2005-09-18 23:28:00,85.36,85.368,85.338,85.353,211699998.0
2005-09-18 23:29:00,85.335,85.372,85.332,85.359,226700005.0
2005-09-18 23:30:00,85.343,85.375,85.326,85.34,161900000.0
2005-09-18 23:31:00,85.366,85.367,85.314,85.335,164300000.0
2005-09-18 23:32:00,85.353,85.373,85.333,85.366,168299998.0
2005-09-18 23:33:00,85.367,85.374,85.345,85.352,127200000.0
2005-09-18 23:34:00,85.348,85.4,85.335,85.38,280200001.0
2005-09-18 23:35:00,85.336,85.348,85.316,85.317,193699995.0
2005-09-18 23:36:00,85.319,85.357,85.314,85.329,186700003.0
2005-09-18 23:37:00,85.352,85.371,85.313,85.357,125400001.0
2005-09-18 23:38:00,85.374,85.39,85.346,85.355,227900002.0
2005-09-18 23:39:00,85.407,85.422,85.363,85.388,130699998.0
2005-09-18 23:40:00,85.415,85.435,85.393,85.399,202999999.0
2005-09-18 23:41:00,85.38,85.404,85.377,85.4,247799998.0
2005-09-18 23:42:00,85.359,85.403,85.359,85.403,300899999.0
2005-09-18 23:43:00,85.354,85.396,85.354,85.396,169400002.0
2005-09-18 23:44:00,85.388,85.403,85.359,85.381,167800002.0
2005-09-18 23:45:00,85.387,85.408,85.377,85.401,293599999.0
2005-09-18 23:46:00,85.379,85.396,85.351,85.373,134500000.0
2005-09-18 23:47:00,85.373,85.392,85.364,85.376,181799997.0
2005-09-18 23:48:00,85.384,85.406,85.376,85.402,199799998.0
2005-09-18 23:49:00,85.388,85.408,85.37,85.382,144400001.0
2005-09-18 23:50:00,85.361,85.401,85.361,85.396,185999998.0
2005-09-18 23:51:00,85.345,85.398,85.345,85.395,137600001.0
2005-09-18 23:52:00,85.393,85.4,85.361,85.374,173100004.0
2005-09-18 23:53:00,85.399,85.403,85.369,85.383,138000000.0
2005-09-18 23:54:00,85.38,85.434,85.365,85.405,189599998.0
2005-09-18 23:55:00,85.423,85.423,85.367,85.383,223099998.0
2005-09-18 23:56:00,85.383,85.407,85.375,85.392,181999999.0
2005-09-18 23:57:00,85.383,85.403,85.369,85.383,120999999.0
2005-09-18 23:58:00,85.374,85.385,85.349,85.349,167300000.0
2005-09-18 23:59:00,85.382,85.39,85.354,85.354,321099993.0
2005-09-19 00:00:00,85.369,85.403,85.359,85.371,191399997.0
2005-09-19 00:01:00,85.375,85.387,85.356,85.374,176899996.0
2005-09-19 00:02:00,85.351,85.379,85.346,85.376,167400000.0
2005-09-19 00:03:00,85.355,85.384,85.34,85.365,202600000.0
2005-09-19 00:04:00,85.366,85.386,85.331,85.361,189199999.0
2005-09-19 00:05:00,85.374,85.386,85.358,85.363,209300000.0
2005-09-19 00:06:00,85.378,85.392,85.33,85.345,149800002.0
2005-09-19 00:07:00,85.366,85.379,85.343,85.36,201799998.0
2005-09-19 00:08:00,85.33,85.356,85.323,85.349,155900002.0
2005-09-19 00:09:00,85.333,85.357,85.291,85.322,197299998.0
2005-09-19 00:10:00,85.335,85.363,85.307,85.35,195500000.0
2005-09-19 00:11:00,85.348,85.354,85.323,85.327,201100000.0
2005-09-19 00:12:00,85.362,85.372,85.309,85.323,212299999.0
2005-09-19 00:13:00,85.339,85.376,85.339,85.362,268900001.0
2005-09-19 00:14:00,85.342,85.358,85.325,85.33,287699997.0
2005-09-19 00:15:00,85.355,85.355,85.311,85.323,235299998.0
2005-09-19 00:16:00,85.367,85.37,85.337,85.344,213300003.0
2005-09-19 00:17:00,85.358,85.375,85.333,85.345,241500003.0
2005-09-19 00:18:00,85.358,85.363,85.331,85.331,315900004.0
2005-09-19 00:19:00,85.338,85.359,85.303,85.335,189399998.0
2005-09-19 00:20:00,85.303,85.342,85.303,85.33,132800000.0
2005-09-19 00:21:00,85.342,85.368,85.32,85.368,190600000.0
2005-09-19 00:22:00,85.343,85.343,85.302,85.315,387799991.0
2005-09-19 00:23:00,85.337,85.354,85.292,85.327,291499997.0
2005-09-19 00:24:00,85.312,85.346,85.305,85.324,222400000.0
2005-09-19 00:25:00,85.34,85.379,85.321,85.324,176599999.0
2005-09-19 00:26:00,85.324,85.354,85.324,85.347,196800003.0
2005-09-19 00:27:00,85.337,85.362,85.324,85.346,168200002.0
2005-09-19 00:28:00,85.34,85.34,85.306,85.313,231999996.0
2005-09-19 00:29:00,85.312,85.335,85.305,85.335,101400001.0
2005-09-19 00:30:00,85.342,85.349,85.319,85.341,126600001.0
2005-09-19 00:31:00,85.308,85.356,85.304,85.356,147299998.0
2005-09-19 00:32:00,85.351,85.371,85.325,85.339,134399998.0
2005-09-19 00:33:00,85.345,85.346,85.299,85.322,178000000.0
2005-09-19 00:34:00,85.318,85.355,85.302,85.331,185400004.0
2005-09-19 00:35:00,85.33,85.357,85.318,85.326,204699999.0
2005-09-19 00:36:00,85.355,85.371,85.328,85.345,199100002.0
2005-09-19 00:37:00,85.381,85.381,85.329,85.329,241700001.0
2005-09-19 00:38:00,85.352,85.374,85.323,85.338,305799996.0
2005-09-19 00:39:00,85.332,85.347,85.313,85.338,81800000.0
2005-09-19 00:40:00,85.348,85.36,85.31,85.31,238199998.0
2005-09-19 00:41:00,85.328,85.366,85.322,85.366,294400005.0
2005-09-19 00:42:00,85.339,85.369,85.32,85.338,221900000.0
2005-09-19 00:43:00,85.35,85.365,85.306,85.349,173400003.0
2005-09-19 00:44:00,85.375,85.381,85.296,85.296,183299999.0
2005-09-19 00:45:00,85.3,85.353,85.297,85.321,228899999.0
2005-09-19 00:46:00,85.275,85.333,85.275,85.3,133900000.0
2005-09-19 00:47:00,85.289,85.313,85.271,85.289,207799999.0
2005-09-19 00:48:00,85.323,85.323,85.284,85.293,220899999.0
2005-09-19 00:49:00,85.31,85.335,85.301,85.33,269000001.0
2005-09-19 00:50:00,85.32,85.33,85.293,85.311,180500000.0
2005-09-19 00:51:00,85.308,85.328,85.269,85.29,149000000.0
2005-09-19 00:52:00,85.301,85.331,85.301,85.312,172499998.0
2005-09-19 00:53:00,85.301,85.327,85.285,85.289,227099996.0
2005-09-19 00:54:00,85.304,85.322,85.285,85.314,199600001.0
2005-09-19 00:55:00,85.327,85.335,85.301,85.302,305699999.0
2005-09-19 00:56:00,85.33,85.351,85.31,85.323,341899999.0
2005-09-19 00:57:00,85.315,85.339,85.294,85.307,144199998.0
2005-09-19 00:58:00,85.3,85.331,85.278,85.304,149399999.0
2005-09-19 00:59:00,85.305,85.322,85.27,85.283,218000001.0
2005-09-19 01:00:00,85.246,85.287,85.243,85.263,183900000.0
2005-09-19 01:01:00,85.254,85.284,85.234,85.258,260499998.0
2005-09-19 01:02:00,85.247,85.288,85.224,85.228,129500001.0
2005-09-19 01:03:00,85.237,85.282,85.233,85.259,172500000.0
2005-09-19 01:04:00,85.283,85.303,85.273,85.296,175100000.0
2005-09-19 01:05:00,85.287,85.304,85.234,85.255,206799997.0
2005-09-19 01:06:00,85.265,85.283,85.225,85.265,191499999.0
2005-09-19 01:07:00,85.248,85.283,85.227,85.244,159499998.0
2005-09-19 01:08:00,85.258,85.277,85.214,85.214,211699999.0
2005-09-19 01:09:00,85.261,85.298,85.253,85.298,325700000.0
2005-09-19 01:10:00,85.271,85.299,85.265,85.288,137599999.0
2005-09-19 01:11:00,85.27,85.307,85.248,85.258,195999998.0
2005-09-19 01:12:00,85.28,85.317,85.27,85.287,217500001.0
2005-09-19 01:13:00,85.298,85.34,85.276,85.29,230300000.0
2005-09-19 01:14:00,85.274,85.321,85.269,85.277,247999998.0
2005-09-19 01:15:00,85.3,85.311,85.262,85.311,166299999.0
2005-09-19 01:16:00,85.288,85.313,85.271,85.29,184599998.0
2005-09-19 01:17:00,85.318,85.333,85.287,85.31,207499995.0
2005-09-19 01:18:00,85.289,85.337,85.287,85.317,174100003.0
2005-09-19 01:19:00,85.304,85.325,85.269,85.295,246300000.0
2005-09-19 01:20:00,85.336,85.35,85.319,85.328,259000000.0
2005-09-19 01:21:00,85.358,85.358,85.297,85.297,273899999.0
2005-09-19 01:22:00,85.31,85.321,85.28,85.292,188199999.0
2005-09-19 01:23:00,85.318,85.335,85.287,85.311,202000001.0
2005-09-19 01:24:00,85.316,85.327,85.284,85.319,306700000.0
2005-09-19 01:25:00,85.295,85.321,85.28,85.296,133199999.0
2005-09-19 01:26:00,85.318,85.33,85.278,85.298,197300000.0
2005-09-19 01:27:00,85.283,85.304,85.276,85.292,214799998.0
2005-09-19 01:28:00,85.284,85.306,85.273,85.285,164099996.0
2005-09-19 01:29:00,85.281,85.281,85.254,85.257,199399997.0
2005-09-19 01:30:00,85.249,85.283,85.229,85.243,196699994.0
2005-09-19 01:31:00,85.254,85.283,85.241,85.262,260000000.0
2005-09-19 01:32:00,85.251,85.286,85.24,85.263,264399995.0
2005-09-19 01:33:00,85.279,85.28,85.224,85.237,78600000.0
2005-09-19 01:34:00,85.231,85.259,85.208,85.234,192699996.0
2005-09-19 01:35:00,85.27,85.289,85.253,85.282,169600000.0
2005-09-19 01:36:00,85.286,85.296,85.266,85.267,107199999.0
2005-09-19 01:37:00,85.258,85.293,85.248,85.264,198900000.0
2005-09-19 01:38:00,85.255,85.276,85.244,85.258,222500001.0
2005-09-19 01:39:00,85.252,85.262,85.229,85.234,168599997.0
2005-09-19 01:40:00,85.252,85.269,85.218,85.236,247599999.0
2005-09-19 01:41:00,85.234,85.248,85.219,85.239,108000000.0
2005-09-19 01:42:00,85.194,85.234,85.185,85.221,194300003.0
2005-09-19 01:43:00,85.187,85.228,85.181,85.219,190299997.0
2005-09-19 01:44:00,85.235,85.271,85.221,85.241,147600002.0
2005-09-19 01:45:00,85.262,85.288,85.24,85.261,132100000.0
2005-09-19 01:46:00,85.3,85.306,85.269,85.272,299399998.0
2005-09-19 01:47:00,85.305,85.309,85.247,85.284,253499995.0
2005-09-19 01:48:00,85.291,85.333,85.291,85.319,247300001.0
2005-09-19 01:49:00,85.299,85.317,85.287,85.303,194399999.0
2005-09-19 01:50:00,85.312,85.312,85.271,85.271,195500000.0
2005-09-19 01:51:00,85.287,85.287,85.245,85.255,178200002.0
2005-09-19 01:52:00,85.258,85.302,85.256,85.298,209899996.0
2005-09-19 01:53:00,85.292,85.31,85.281,85.291,270500004.0
2005-09-19 01:54:00,85.273,85.287,85.237,85.263,196200000.0
2005-09-19 01:55:00,85.273,85.273,85.243,85.257,63500000.0
2005-09-19 01:56:00,85.21,85.25,85.21,85.25,115199999.0
2005-09-19 01:57:00,85.274,85.292,85.23,85.265,235900000.0
2005-09-19 01:58:00,85.253,85.28,85.245,85.28,63199999.0
2005-09-19 01:59:00,85.262,85.269,85.223,85.232,407499997.0
2005-09-19 02:00:00,85.255,85.271,85.238,85.258,100599998.0
2005-09-19 02:01:00,85.25,85.264,85.236,85.247,334199998.0
2005-09-19 02:02:00,85.269,85.285,85.248,85.271,259600000.0
2005-09-19 02:03:00,85.278,85.297,85.258,85.285,184499998.0
2005-09-19 02:04:00,85.269,85.281,85.226,85.249,265100000.0
2005-09-19 02:05:00,85.265,85.269,85.234,85.242,149299999.0
2005-09-19 02:06:00,85.234,85.266,85.234,85.238,227000003.0
2005-09-19 02:07:00,85.258,85.291,85.239,85.25,298199995.0
2005-09-19 02:08:00,85.21,85.288,85.21,85.247,267399999.0
2005-09-19 02:09:00,85.258,85.292,85.255,85.26,89500000.0
2005-09-19 02:10:00,85.243,85.26,85.235,85.243,228299996.0
2005-09-19 02:11:00,85.21,85.247,85.202,85.242,242100000.0
2005-09-19 02:12:00,85.239,85.249,85.217,85.227,218199997.0
2005-09-19 02:13:00,85.241,85.263,85.229,85.229,157199998.0
2005-09-19 02:14:00,85.206,85.251,85.206,85.23,101200000.0
2005-09-19 02:15:00,85.216,85.238,85.193,85.225,293200001.0
2005-09-19 02:16:00,85.234,85.249,85.222,85.227,192999998.0
2005-09-19 02:17:00,85.227,85.235,85.203,85.213,74699999.0
2005-09-19 02:18:00,85.231,85.262,85.222,85.238,161999999.0
2005-09-19 02:19:00,85.224,85.256,85.209,85.209,308100002.0
2005-09-19 02:20:00,85.223,85.223,85.185,85.19,173499998.0
2005-09-19 02:21:00,85.21,85.233,85.194,85.219,232899998.0
2005-09-19 02:22:00,85.186,85.207,85.18,85.207,163900001.0
2005-09-19 02:23:00,85.219,85.239,85.191,85.212,217699998.0
2005-09-19 02:24:00,85.209,85.224,85.183,85.183,207700001.0
2005-09-19 02:25:00,85.195,85.237,85.195,85.232,272299996.0
2005-09-19 02:26:00,85.225,85.24,85.209,85.233,261499999.0
2005-09-19 02:27:00,85.231,85.239,85.206,85.208,270200000.0
2005-09-19 02:28:00,85.22,85.241,85.22,85.237,272700002.0
2005-09-19 02:29:00,85.212,85.237,85.203,85.215,188800002.0
2005-09-19 02:30:00,85.227,85.241,85.197,85.219,241200000.0
2005-09-19 02:31:00,85.195,85.224,85.192,85.217,213800000.0
2005-09-19 02:32:00,85.208,85.243,85.2,85.215,220299996.0
2005-09-19 02:33:00,85.213,85.237,85.199,85.223,135500001.0
2005-09-19 02:34:00,85.191,85.235,85.182,85.202,161399999.0
2005-09-19 02:35:00,85.22,85.24,85.192,85.192,209100001.0
2005-09-19 02:36:00,85.245,85.249,85.2,85.2,231700001.0
2005-09-19 02:37:00,85.232,85.261,85.214,85.218,132400000.0
2005-09-19 02:38:00,85.264,85.271,85.216,85.238,170899999.0
2005-09-19 02:39:00,85.254,85.272,85.231,85.255,258000002.0
2005-09-19 02:40:00,85.268,85.279,85.242,85.262,124100000.0
2005-09-19 02:41:00,85.277,85.303,85.263,85.302,89099999.0
2005-09-19 02:42:00,85.297,85.3,85.271,85.271,230099999.0
2005-09-19 02:43:00,85.293,85.335,85.278,85.309,230500001.0
2005-09-19 02:44:00,85.312,85.328,85.298,85.319,174300001.0
2005-09-19 02:45:00,85.315,85.351,85.311,85.331,255799999.0
2005-09-19 02:46:00,85.344,85.344,85.308,85.314,171000000.0
2005-09-19 02:47:00,85.327,85.351,85.313,85.325,315500000.0
2005-09-19 02:48:00,85.338,85.345,85.321,85.332,158499998.0
2005-09-19 02:49:00,85.336,85.35,85.318,85.322,182300001.0
2005-09-19 02:50:00,85.344,85.344,85.3,85.323,227200001.0
2005-09-19 02:51:00,85.322,85.329,85.292,85.31,205499999.0
2005-09-19 02:52:00,85.335,85.339,85.3,85.3,175199999.0
2005-09-19 02:53:00,85.298,85.312,85.284,85.303,225999999.0
2005-09-19 02:54:00,85.314,85.319,85.272,85.272,113200000.0
2005-09-19 02:55:00,85.306,85.306,85.275,85.28,131400001.0
2005-09-19 02:56:00,85.275,85.307,85.266,85.287,226199998.0
2005-09-19 02:57:00,85.286,85.315,85.277,85.286,167899999.0
2005-09-19 02:58:00,85.263,85.282,85.241,85.253,222600001.0
2005-09-19 02:59:00,85.251,85.28,85.239,85.28,174999999.0
2005-09-19 03:00:00,85.274,85.285,85.252,85.27,171499999.0
2005-09-19 03:01:00,85.259,85.279,85.247,85.263,160099999.0
2005-09-19 03:02:00,85.235,85.27,85.231,85.253,184199997.0
2005-09-19 03:03:00,85.23,85.287,85.225,85.287,287300004.0
2005-09-19 03:04:00,85.24,85.283,85.228,85.266,209700001.0
2005-09-19 03:05:00,85.223,85.265,85.221,85.259,130100000.0
2005-09-19 03:06:00,85.231,85.258,85.228,85.255,280799999.0
2005-09-19 03:07:00,85.26,85.284,85.244,85.257,271600000.0
2005-09-19 03:08:00,85.266,85.282,85.257,85.264,243399995.0
2005-09-19 03:09:00,85.251,85.265,85.229,85.259,239300002.0
2005-09-19 03:10:00,85.25,85.265,85.208,85.243,235900001.0
2005-09-19 03:11:00,85.265,85.294,85.265,85.294,161800002.0
2005-09-19 03:12:00,85.294,85.294,85.232,85.239,272900004.0
2005-09-19 03:13:00,85.246,85.268,85.243,85.262,171600001.0
2005-09-19 03:14:00,85.256,85.273,85.244,85.264,263700003.0
2005-09-19 03:15:00,85.272,85.273,85.229,85.247,155100000.0
2005-09-19 03:16:00,85.267,85.273,85.244,85.254,154800000.0
2005-09-19 03:17:00,85.245,85.266,85.24,85.257,223000004.0
2005-09-19 03:18:00,85.269,85.285,85.231,85.246,212200000.0
2005-09-19 03:19:00,85.239,85.245,85.214,85.214,174299999.0
2005-09-19 03:20:00,85.201,85.237,85.182,85.197,219100002.0
2005-09-19 03:21:00,85.217,85.234,85.177,85.177,146900001.0
2005-09-19 03:22:00,85.207,85.24,85.174,85.214,207100001.0
2005-09-19 03:23:00,85.254,85.254,85.22,85.235,174599999.0
2005-09-19 03:24:00,85.229,85.234,85.183,85.183,170000000.0
2005-09-19 03:25:00,85.209,85.212,85.19,85.19,332599997.0
2005-09-19 03:26:00,85.178,85.213,85.174,85.2,251699996.0
2005-09-19 03:27:00,85.211,85.232,85.195,85.211,249000001.0
2005-09-19 03:28:00,85.197,85.223,85.183,85.205,160699999.0
2005-09-19 03:29:00,85.232,85.239,85.202,85.208,228999999.0
2005-09-19 03:30:00,85.218,85.23,85.193,85.194,200099999.0
2005-09-19 03:31:00,85.215,85.225,85.189,85.21,153099998.0
2005-09-19 03:32:00,85.211,85.232,85.189,85.208,150000002.0
2005-09-19 03:33:00,85.198,85.23,85.174,85.205,263700001.0
2005-09-19 03:34:00,85.211,85.243,85.177,85.223,139200001.0
2005-09-19 03:35:00,85.205,85.237,85.185,85.218,129900000.0
2005-09-19 03:36:00,85.237,85.25,85.201,85.225,163400001.0
2005-09-19 03:37:00,85.257,85.277,85.194,85.233,199200000.0
2005-09-19 03:38:00,85.196,85.228,85.192,85.207,168600001.0
2005-09-19 03:39:00,85.196,85.233,85.181,85.197,203200000.0
2005-09-19 03:40:00,85.219,85.228,85.193,85.207,213000000.0
2005-09-19 03:41:00,85.221,85.228,85.193,85.209,209599998.0
2005-09-19 03:42:00,85.218,85.246,85.218,85.245,91400001.0
2005-09-19 03:43:00,85.219,85.259,85.197,85.228,180700000.0
2005-09-19 03:44:00,85.26,85.266,85.228,85.232,294300000.0
2005-09-19 03:45:00,85.27,85.29,85.228,85.228,184800002.0
2005-09-19 03:46:00,85.234,85.278,85.225,85.248,264799997.0
2005-09-19 03:47:00,85.243,85.266,85.232,85.253,146399999.0
2005-09-19 03:48:00,85.275,85.275,85.232,85.232,148100000.0
2005-09-19 03:49:00,85.263,85.263,85.23,85.246,152099998.0
2005-09-19 03:50:00,85.239,85.275,85.219,85.257,243600002.0
2005-09-19 03:51:00,85.222,85.244,85.204,85.232,151700001.0
2005-09-19 03:52:00,85.252,85.274,85.215,85.223,182800001.0
2005-09-19 03:53:00,85.225,85.265,85.204,85.226,132800000.0
2005-09-19 03:54:00,85.232,85.275,85.226,85.257,172700000.0
2005-09-19 03:55:00,85.213,85.261,85.213,85.22,226800002.0
2005-09-19 03:56:00,85.207,85.252,85.203,85.245,177500000.0
2005-09-19 03:57:00,85.209,85.243,85.206,85.22,213499999.0
2005-09-19 03:58:00,85.212,85.251,85.212,85.227,167900002.0
2005-09-19 03:59:00,85.21,85.257,85.196,85.223,162300004.0
2005-09-19 04:00:00,85.206,85.228,85.182,85.225,314400003.0
2005-09-19 04:01:00,85.198,85.234,85.198,85.21,294900004.0
2005-09-19 04:02:00,85.232,85.258,85.216,85.216,161299995.0
2005-09-19 04:03:00,85.257,85.257,85.2,85.21,121200000.0
2005-09-19 04:04:00,85.231,85.236,85.2,85.214,262599999.0
2005-09-19 04:05:00,85.235,85.246,85.22,85.239,154299999.0
2005-09-19 04:06:00,85.237,85.247,85.199,85.199,224800000.0
2005-09-19 04:07:00,85.219,85.247,85.211,85.236,210800001.0
2005-09-19 04:08:00,85.211,85.237,85.202,85.224,128300000.0
2005-09-19 04:09:00,85.23,85.241,85.214,85.216,207400000.0
2005-09-19 04:10:00,85.232,85.232,85.198,85.212,57800000.0
2005-09-19 04:11:00,85.216,85.237,85.198,85.207,226699997.0
2005-09-19 04:12:00,85.199,85.228,85.197,85.226,175000001.0
2005-09-19 04:13:00,85.213,85.241,85.203,85.211,217799998.0
2005-09-19 04:14:00,85.248,85.255,85.22,85.22,174400002.0
2005-09-19 04:15:00,85.235,85.249,85.219,85.224,237199999.0
2005-09-19 04:16:00,85.233,85.256,85.214,85.231,315699997.0
2005-09-19 04:17:00,85.217,85.245,85.199,85.204,236399997.0
2005-09-19 04:18:00,85.216,85.237,85.204,85.226,160000001.0
2005-09-19 04:19:00,85.26,85.263,85.216,85.227,213800001.0
2005-09-19 04:20:00,85.211,85.233,85.196,85.218,138100001.0
2005-09-19 04:21:00,85.227,85.265,85.208,85.225,321700004.0
2005-09-19 04:22:00,85.234,85.234,85.197,85.2,180799999.0
2005-09-19 04:23:00,85.229,85.251,85.205,85.244,357599998.0
2005-09-19 04:24:00,85.221,85.263,85.2,85.248,166199999.0
2005-09-19 04:25:00,85.267,85.267,85.227,85.232,118700000.0
2005-09-19 04:26:00,85.245,85.265,85.218,85.226,190100001.0
2005-09-19 04:27:00,85.224,85.26,85.215,85.245,201000002.0
2005-09-19 04:28:00,85.213,85.263,85.211,85.263,150099999.0
2005-09-19 04:29:00,85.238,85.259,85.221,85.221,203900000.0
2005-09-19 04:30:00,85.219,85.248,85.21,85.248,150900000.0
2005-09-19 04:31:00,85.265,85.286,85.247,85.254,188200000.0
2005-09-19 04:32:00,85.266,85.284,85.244,85.275,271900000.0
2005-09-19 04:33:00,85.267,85.267,85.211,85.228,243699998.0
2005-09-19 04:34:00,85.225,85.27,85.221,85.237,192600001.0
2005-09-19 04:35:00,85.247,85.259,85.218,85.218,99299999.0
2005-09-19 04:36:00,85.245,85.268,85.211,85.224,294599998.0
2005-09-19 04:37:00,85.22,85.261,85.196,85.232,117499999.0
2005-09-19 04:38:00,85.238,85.246,85.211,85.212,172100000.0
2005-09-19 04:39:00,85.217,85.26,85.215,85.235,145999999.0
2005-09-19 04:40:00,85.221,85.266,85.211,85.221,240899998.0
2005-09-19 04:41:00,85.228,85.255,85.198,85.212,281400001.0
2005-09-19 04:42:00,85.203,85.237,85.194,85.212,212200003.0
2005-09-19 04:43:00,85.206,85.236,85.199,85.208,200500002.0
2005-09-19 04:44:00,85.211,85.229,85.188,85.195,169099999.0
2005-09-19 04:45:00,85.195,85.231,85.168,85.213,212999999.0
2005-09-19 04:46:00,85.201,85.201,85.175,85.187,124200002.0
2005-09-19 04:47:00,85.164,85.207,85.161,85.196,171700000.0
2005-09-19 04:48:00,85.184,85.198,85.158,85.171,223899997.0
2005-09-19 04:49:00,85.164,85.21,85.155,85.182,199000001.0
2005-09-19 04:50:00,85.173,85.209,85.161,85.17,169499999.0
2005-09-19 04:51:00,85.167,85.204,85.162,85.18,221299999.0
2005-09-19 04:52:00,85.151,85.163,85.139,85.156,179900000.0
2005-09-19 04:53:00,85.155,85.17,85.124,85.128,211299999.0
2005-09-19 04:54:00,85.135,85.165,85.115,85.145,252299999.0
2005-09-19 04:55:00,85.118,85.155,85.112,85.131,120900001.0
2005-09-19 04:56:00,85.167,85.197,85.159,85.167,121400001.0
2005-09-19 04:57:00,85.171,85.185,85.138,85.166,160000001.0
2005-09-19 04:58:00,85.155,85.176,85.143,85.169,167099999.0
2005-09-19 04:59:00,85.186,85.208,85.169,85.186,256799996.0
2005-09-19 05:00:00,85.184,85.21,85.178,85.206,171599997.0
2005-09-19 05:01:00,85.196,85.227,85.186,85.186,195000001.0
2005-09-19 05:02:00,85.213,85.231,85.193,85.206,253900000.0
2005-09-19 05:03:00,85.219,85.227,85.195,85.211,136800000.0
2005-09-19 05:04:00,85.22,85.234,85.201,85.215,227700000.0
2005-09-19 05:05:00,85.214,85.242,85.195,85.208,231699996.0
2005-09-19 05:06:00,85.17,85.206,85.165,85.184,221600000.0
2005-09-19 05:07:00,85.202,85.202,85.169,85.169,129500000.0
2005-09-19 05:08:00,85.18,85.209,85.17,85.181,156299999.0
2005-09-19 05:09:00,85.165,85.198,85.165,85.186,224599997.0
2005-09-19 05:10:00,85.208,85.214,85.18,85.184,159700000.0
2005-09-19 05:11:00,85.181,85.207,85.152,85.182,260600002.0
2005-09-19 05:12:00,85.188,85.205,85.168,85.188,140299999.0
2005-09-19 05:13:00,85.186,85.203,85.168,85.177,142599999.0
2005-09-19 05:14:00,85.178,85.215,85.161,85.215,212500000.0
2005-09-19 05:15:00,85.189,85.204,85.164,85.184,186200002.0
2005-09-19 05:16:00,85.174,85.224,85.171,85.205,323200000.0
2005-09-19 05:17:00,85.204,85.214,85.181,85.196,166100001.0
2005-09-19 05:18:00,85.186,85.195,85.162,85.19,235599998.0
2005-09-19 05:19:00,85.202,85.221,85.18,85.197,264200003.0
2005-09-19 05:20:00,85.208,85.251,85.204,85.228,206999999.0
2005-09-19 05:21:00,85.212,85.257,85.212,85.239,149700001.0
2005-09-19 05:22:00,85.255,85.275,85.227,85.251,336099998.0
2005-09-19 05:23:00,85.226,85.272,85.226,85.267,190599998.0
2005-09-19 05:24:00,85.23,85.276,85.23,85.276,186300000.0
2005-09-19 05:25:00,85.27,85.284,85.251,85.258,97900000.0
2005-09-19 05:26:00,85.251,85.281,85.235,85.261,116600000.0
2005-09-19 05:27:00,85.288,85.299,85.249,85.267,193999998.0
2005-09-19 05:28:00,85.292,85.306,85.24,85.26,146700003.0
2005-09-19 05:29:00,85.287,85.308,85.247,85.275,196900002.0
2005-09-19 05:30:00,85.226,85.281,85.216,85.263,247199999.0
2005-09-19 05:31:00,85.246,85.292,85.246,85.267,210299999.0
2005-09-19 05:32:00,85.292,85.303,85.26,85.26,245799998.0
2005-09-19 05:33:00,85.268,85.306,85.252,85.286,168800000.0
2005-09-19 05:34:00,85.28,85.282,85.251,85.265,133499998.0
2005-09-19 05:35:00,85.236,85.273,85.235,85.268,206100002.0
2005-09-19 05:36:00,85.252,85.29,85.243,85.248,133800000.0
2005-09-19 05:37:00,85.224,85.264,85.224,85.24,159199998.0
2005-09-19 05:38:00,85.287,85.287,85.232,85.257,203400002.0
2005-09-19 05:39:00,85.218,85.247,85.202,85.232,185799999.0
2005-09-19 05:40:00,85.245,85.251,85.207,85.221,174699998.0
2005-09-19 05:41:00,85.24,85.245,85.202,85.202,326799999.0
2005-09-19 05:42:00,85.215,85.23,85.183,85.183,168599999.0
2005-09-19 05:43:00,85.192,85.222,85.192,85.222,153699998.0
2005-09-19 05:44:00,85.218,85.23,85.195,85.205,172800001.0
2005-09-19 05:45:00,85.191,85.22,85.188,85.22,146499998.0
2005-09-19 05:46:00,85.18,85.213,85.18,85.199,232200002.0
2005-09-19 05:47:00,85.193,85.221,85.17,85.205,91299999.0
2005-09-19 05:48:00,85.233,85.243,85.188,85.201,236600000.0
2005-09-19 05:49:00,85.21,85.229,85.19,85.207,271599997.0
2005-09-19 05:50:00,85.223,85.234,85.202,85.212,156499999.0
2005-09-19 05:51:00,85.222,85.247,85.199,85.225,162500003.0
2005-09-19 05:52:00,85.206,85.22,85.18,85.2,164900002.0
2005-09-19 05:53:00,85.228,85.23,85.187,85.187,209599997.0
2005-09-19 05:54:00,85.218,85.22,85.188,85.188,132600001.0
2005-09-19 05:55:00,85.2,85.237,85.198,85.218,160500003.0
2005-09-19 05:56:00,85.195,85.22,85.189,85.2,159600002.0
2005-09-19 05:57:00,85.216,85.218,85.185,85.201,131300002.0
2005-09-19 05:58:00,85.218,85.228,85.193,85.228,177000001.0
2005-09-19 05:59:00,85.216,85.243,85.198,85.206,177100002.0
2005-09-19 06:00:00,85.243,85.27,85.22,85.22,281600003.0
2005-09-19 06:01:00,85.238,85.252,85.213,85.233,178900001.0
2005-09-19 06:02:00,85.222,85.252,85.216,85.239,179900000.0
2005-09-19 06:03:00,85.243,85.263,85.223,85.234,197200001.0
2005-09-19 06:04:00,85.22,85.253,85.22,85.251,199499998.0
2005-09-19 06:05:00,85.238,85.25,85.221,85.225,205699998.0
2005-09-19 06:06:00,85.22,85.26,85.22,85.255,155300001.0
2005-09-19 06:07:00,85.23,85.255,85.214,85.228,249500000.0
2005-09-19 06:08:00,85.236,85.246,85.214,85.227,274199998.0
2005-09-19 06:09:00,85.232,85.249,85.22,85.245,186200000.0
2005-09-19 06:10:00,85.22,85.238,85.2,85.204,147600001.0
2005-09-19 06:11:00,85.229,85.242,85.208,85.217,217599997.0
2005-09-19 06:12:00,85.196,85.241,85.196,85.227,120400000.0
2005-09-19 06:13:00,85.208,85.211,85.18,85.191,231300000.0
2005-09-19 06:14:00,85.224,85.242,85.197,85.199,201899998.0
2005-09-19 06:15:00,85.218,85.237,85.192,85.197,248000001.0
2005-09-19 06:16:00,85.23,85.23,85.2,85.208,317499998.0
2005-09-19 06:17:00,85.21,85.228,85.201,85.225,158199999.0
2005-09-19 06:18:00,85.207,85.228,85.186,85.186,246300000.0
2005-09-19 06:19:00,85.222,85.253,85.192,85.192,192199996.0
2005-09-19 06:20:00,85.185,85.22,85.185,85.215,153100000.0
2005-09-19 06:21:00,85.188,85.242,85.187,85.242,175300001.0
2005-09-19 06:22:00,85.219,85.248,85.199,85.208,312299998.0
2005-09-19 06:23:00,85.219,85.242,85.218,85.238,170499997.0
2005-09-19 06:24:00,85.198,85.22,85.173,85.206,220000000.0
2005-09-19 06:25:00,85.203,85.218,85.184,85.189,256500001.0
2005-09-19 06:26:00,85.183,85.213,85.172,85.182,162899999.0
2005-09-19 06:27:00,85.166,85.214,85.166,85.208,133399999.0
2005-09-19 06:28:00,85.209,85.216,85.194,85.201,303199998.0
2005-09-19 06:29:00,85.205,85.227,85.182,85.196,223399995.0
2005-09-19 06:30:00,85.196,85.203,85.176,85.186,182700004.0
2005-09-19 06:31:00,85.179,85.202,85.17,85.185,142100000.0
2005-09-19 06:32:00,85.172,85.221,85.172,85.214,100300001.0
2005-09-19 06:33:00,85.188,85.218,85.18,85.188,243699997.0
2005-09-19 06:34:00,85.201,85.209,85.172,85.205,147700001.0
2005-09-19 06:35:00,85.182,85.202,85.176,85.202,171700000.0
2005-09-19 06:36:00,85.194,85.194,85.165,85.165,114800000.0
2005-09-19 06:37:00,85.188,85.213,85.165,85.189,197699998.0
2005-09-19 06:38:00,85.168,85.195,85.162,85.195,318000001.0
2005-09-19 06:39:00,85.184,85.188,85.157,85.161,210300004.0
2005-09-19 06:40:00,85.162,85.18,85.14,85.153,259899996.0
2005-09-19 06:41:00,85.152,85.173,85.139,85.157,216899999.0
2005-09-19 06:42:00,85.136,85.171,85.121,85.139,155900003.0
2005-09-19 06:43:00,85.154,85.155,85.125,85.152,261100002.0
2005-09-19 06:44:00,85.137,85.177,85.116,85.145,138800001.0
2005-09-19 06:45:00,85.133,85.169,85.126,85.149,327999998.0
2005-09-19 06:46:00,85.157,85.16,85.132,85.141,176499999.0
2005-09-19 06:47:00,85.129,85.156,85.129,85.146,138700000.0
2005-09-19 06:48:00,85.119,85.154,85.119,85.151,160700001.0
2005-09-19 06:49:00,85.14,85.161,85.12,85.133,206300000.0
2005-09-19 06:50:00,85.133,85.157,85.121,85.143,142099999.0
2005-09-19 06:51:00,85.131,85.152,85.114,85.13,183999998.0
2005-09-19 06:52:00,85.137,85.152,85.107,85.111,234200000.0
2005-09-19 06:53:00,85.121,85.138,85.102,85.127,230599998.0
2005-09-19 06:54:00,85.117,85.124,85.101,85.111,308000001.0
2005-09-19 06:55:00,85.108,85.11,85.092,85.095,79800001.0
2005-09-19 06:56:00,85.095,85.115,85.072,85.1,172200000.0
2005-09-19 06:57:00,85.086,85.106,85.061,85.084,117599999.0
2005-09-19 06:58:00,85.075,85.094,85.06,85.079,209999998.0
2005-09-19 06:59:00,85.105,85.11,85.075,85.082,167299997.0
2005-09-19 07:00:00,85.077,85.097,85.066,85.091,242900001.0
2005-09-19 07:01:00,85.078,85.106,85.061,85.083,165600000.0
2005-09-19 07:02:00,85.071,85.113,85.068,85.092,195200000.0
2005-09-19 07:03:00,85.09,85.108,85.078,85.087,72399999.0
2005-09-19 07:04:00,85.121,85.14,85.115,85.132,206800002.0
2005-09-19 07:05:00,85.124,85.172,85.124,85.158,259299996.0
2005-09-19 07:06:00,85.138,85.164,85.138,85.164,105000000.0
2005-09-19 07:07:00,85.151,85.169,85.126,85.153,245299997.0
2005-09-19 07:08:00,85.157,85.174,85.136,85.159,196200001.0
2005-09-19 07:09:00,85.156,85.17,85.13,85.151,243100001.0
2005-09-19 07:10:00,85.159,85.172,85.14,85.158,218000002.0
2005-09-19 07:11:00,85.162,85.175,85.144,85.146,184600000.0
2005-09-19 07:12:00,85.158,85.184,85.141,85.172,180899998.0
2005-09-19 07:13:00,85.158,85.175,85.136,85.143,214100002.0
2005-09-19 07:14:00,85.149,85.161,85.132,85.146,265300003.0
2005-09-19 07:15:00,85.138,85.15,85.112,85.112,142699999.0
2005-09-19 07:16:00,85.094,85.146,85.094,85.122,270799999.0
2005-09-19 07:17:00,85.126,85.131,85.092,85.093,93100000.0
2005-09-19 07:18:00,85.074,85.093,85.063,85.091,192699998.0
2005-09-19 07:19:00,85.103,85.124,85.078,85.107,275900001.0
2005-09-19 07:20:00,85.103,85.121,85.095,85.108,236399999.0
2005-09-19 07:21:00,85.091,85.101,85.065,85.065,124799999.0
2005-09-19 07:22:00,85.077,85.077,85.041,85.049,88000000.0
2005-09-19 07:23:00,85.045,85.093,85.027,85.041,214799998.0
2005-09-19 07:24:00,85.058,85.096,85.018,85.077,168500000.0
2005-09-19 07:25:00,85.088,85.108,85.075,85.089,194500001.0
2005-09-19 07:26:00,85.094,85.109,85.066,85.066,283400003.0
2005-09-19 07:27:00,85.074,85.098,85.06,85.082,180299997.0
2005-09-19 07:28:00,85.079,85.099,85.068,85.069,191000001.0
2005-09-19 07:29:00,85.089,85.11,85.081,85.101,210100001.0
2005-09-19 07:30:00,85.077,85.103,85.077,85.09,106899998.0
2005-09-19 07:31:00,85.075,85.115,85.072,85.099,232700005.0
2005-09-19 07:32:00,85.089,85.113,85.069,85.094,192700002.0
2005-09-19 07:33:00,85.069,85.083,85.056,85.072,239200001.0
2005-09-19 07:34:00,85.095,85.095,85.05,85.054,121100000.0
2005-09-19 07:35:00,85.057,85.089,85.054,85.089,208800000.0
2005-09-19 07:36:00,85.08,85.124,85.076,85.079,230499996.0
2005-09-19 07:37:00,85.082,85.1,85.071,85.099,153399999.0
2005-09-19 07:38:00,85.089,85.117,85.073,85.097,150399998.0
2005-09-19 07:39:00,85.118,85.128,85.094,85.109,76699999.0
2005-09-19 07:40:00,85.085,85.11,85.081,85.11,213800001.0
2005-09-19 07:41:00,85.1,85.117,85.094,85.113,202099998.0
2005-09-19 07:42:00,85.117,85.117,85.076,85.076,206000000.0
2005-09-19 07:43:00,85.103,85.107,85.077,85.091,186700000.0
2005-09-19 07:44:00,85.116,85.141,85.097,85.127,239200001.0
2005-09-19 07:45:00,85.098,85.124,85.075,85.083,186699995.0
2005-09-19 07:46:00,85.072,85.088,85.032,85.036,116399998.0
2005-09-19 07:47:00,85.053,85.093,85.045,85.079,205099998.0
2005-09-19 07:48:00,85.075,85.09,85.059,85.059,187699999.0
2005-09-19 07:49:00,85.095,85.126,85.087,85.102,290099999.0
2005-09-19 07:50:00,85.123,85.134,85.07,85.07,176899999.0
2005-09-19 07:51:00,85.113,85.146,85.103,85.13,240500000.0
2005-09-19 07:52:00,85.121,85.131,85.101,85.131,239899996.0
2005-09-19 07:53:00,85.153,85.161,85.113,85.138,174100000.0
2005-09-19 07:54:00,85.145,85.161,85.132,85.137,123500000.0
2005-09-19 07:55:00,85.15,85.184,85.138,85.168,234599998.0
2005-09-19 07:56:00,85.155,85.171,85.138,85.164,157599996.0
2005-09-19 07:57:00,85.146,85.192,85.146,85.186,161300000.0
2005-09-19 07:58:00,85.162,85.181,85.152,85.162,107399999.0
2005-09-19 07:59:00,85.153,85.169,85.135,85.153,200899998.0
2005-09-19 08:00:00,85.146,85.146,85.1,85.1,119800002.0
2005-09-19 08:01:00,85.111,85.131,85.065,85.075,138600000.0
2005-09-19 08:02:00,85.063,85.113,85.063,85.113,171399999.0
2005-09-19 08:03:00,85.095,85.118,85.086,85.1,198100004.0
2005-09-19 08:04:00,85.101,85.101,85.061,85.066,192000001.0
2005-09-19 08:05:00,85.084,85.095,85.049,85.049,233399996.0
2005-09-19 08:06:00,85.064,85.09,85.054,85.068,159100000.0
2005-09-19 08:07:00,85.079,85.108,85.07,85.089,331299999.0
2005-09-19 08:08:00,85.116,85.122,85.081,85.081,96300000.0
2005-09-19 08:09:00,85.075,85.086,85.044,85.07,252599999.0
2005-09-19 08:10:00,85.023,85.062,84.99,85.009,141300000.0
2005-09-19 08:11:00,85.001,85.01,84.979,84.993,183100000.0
2005-09-19 08:12:00,85.017,85.082,85.007,85.045,175999999.0
2005-09-19 08:13:00,85.025,85.072,85.019,85.064,265199998.0
2005-09-19 08:14:00,85.06,85.083,85.048,85.068,145500000.0
2005-09-19 08:15:00,85.062,85.094,85.058,85.094,225500000.0
2005-09-19 08:16:00,85.092,85.106,85.074,85.078,201999998.0
2005-09-19 08:17:00,85.071,85.091,85.049,85.074,223199999.0
2005-09-19 08:18:00,85.083,85.115,85.068,85.097,220800000.0
2005-09-19 08:19:00,85.095,85.118,85.089,85.11,174599996.0
2005-09-19 08:20:00,85.087,85.117,85.082,85.113,244600003.0
2005-09-19 08:21:00,85.098,85.115,85.052,85.067,235900003.0
2005-09-19 08:22:00,85.07,85.083,85.051,85.067,219200000.0
2005-09-19 08:23:00,85.049,85.085,85.049,85.085,114100002.0
2005-09-19 08:24:00,85.075,85.075,85.047,85.053,186399998.0
2005-09-19 08:25:00,85.019,85.05,85.019,85.048,170900002.0
2005-09-19 08:26:00,85.025,85.059,85.025,85.033,193100002.0
2005-09-19 08:27:00,85.034,85.064,85.019,85.022,161700001.0
2005-09-19 08:28:00,85.06,85.09,85.049,85.063,292300001.0
2005-09-19 08:29:00,85.065,85.087,85.063,85.087,164900001.0
2005-09-19 08:30:00,85.09,85.09,85.056,85.058,238999998.0
2005-09-19 08:31:00,85.049,85.07,85.047,85.059,208900000.0
2005-09-19 08:32:00,85.058,85.065,85.038,85.042,172600001.0
2005-09-19 08:33:00,85.072,85.074,85.048,85.061,266300002.0
2005-09-19 08:34:00,85.069,85.075,85.04,85.04,163800001.0
2005-09-19 08:35:00,85.062,85.079,85.032,85.032,228999998.0
2005-09-19 08:36:00,85.074,85.093,85.045,85.056,152899998.0
2005-09-19 08:37:00,85.06,85.067,85.032,85.042,100999999.0
2005-09-19 08:38:00,85.03,85.049,85.014,85.046,296400002.0
2005-09-19 08:39:00,85.024,85.061,85.024,85.061,133600002.0
2005-09-19 08:40:00,85.052,85.052,85.026,85.03,210499998.0
2005-09-19 08:41:00,85.043,85.057,85.012,85.012,130499999.0
2005-09-19 08:42:00,85.043,85.072,85.026,85.044,285500001.0
2005-09-19 08:43:00,85.048,85.057,85.02,85.022,185499999.0
2005-09-19 08:44:00,85.042,85.068,85.037,85.049,237399998.0
2005-09-19 08:45:00,85.029,85.057,85.027,85.034,201699998.0
2005-09-19 08:46:00,85.026,85.058,85.015,85.022,172600000.0
2005-09-19 08:47:00,85.03,85.036,85.005,85.005,237000002.0
2005-09-19 08:48:00,85.034,85.037,85.012,85.012,114299999.0
2005-09-19 08:49:00,85.04,85.052,85.027,85.04,327400005.0
2005-09-19 08:50:00,85.036,85.069,85.021,85.039,170900002.0
2005-09-19 08:51:00,85.03,85.03,84.996,84.996,242099998.0
2005-09-19 08:52:00,85.052,85.052,84.999,85.015,106200000.0
2005-09-19 08:53:00,85.009,85.042,85.008,85.038,177300002.0
2005-09-19 08:54:00,85.024,85.045,85.012,85.026,201499999.0
2005-09-19 08:55:00,85.03,85.06,85.03,85.041,92499998.0
2005-09-19 08:56:00,85.013,85.065,85.013,85.061,205799996.0
2005-09-19 08:57:00,85.037,85.06,85.033,85.049,166400002.0
2005-09-19 08:58:00,85.04,85.049,85.021,85.021,162500001.0
2005-09-19 08:59:00,85.042,85.072,85.038,85.064,323199998.0
2005-09-19 09:00:00,85.063,85.093,85.043,85.059,240100000.0
2005-09-19 09:01:00,85.048,85.075,85.04,85.063,141200000.0
2005-09-19 09:02:00,85.06,85.09,85.053,85.09,166100000.0
2005-09-19 09:03:00,85.051,85.082,85.051,85.077,253400003.0
2005-09-19 09:04:00,85.037,85.072,85.022,85.044,229300001.0
2005-09-19 09:05:00,85.062,85.105,85.062,85.095,248700001.0
2005-09-19 09:06:00,85.091,85.11,85.086,85.11,139499998.0
2005-09-19 09:07:00,85.093,85.114,85.059,85.061,131000001.0
2005-09-19 09:08:00,85.078,85.093,85.068,85.08,147800000.0
2005-09-19 09:09:00,85.07,85.079,85.04,85.044,229499999.0
2005-09-19 09:10:00,85.033,85.048,85.013,85.026,204500000.0
2005-09-19 09:11:00,85.052,85.074,85.036,85.054,95199999.0
2005-09-19 09:12:00,85.068,85.1,85.06,85.072,217100003.0
2005-09-19 09:13:00,85.094,85.125,85.079,85.1,148200000.0
2005-09-19 09:14:00,85.096,85.105,85.072,85.086,155699999.0
2005-09-19 09:15:00,85.075,85.104,85.072,85.103,261399999.0
2005-09-19 09:16:00,85.091,85.115,85.077,85.096,135399997.0
2005-09-19 09:17:00,85.124,85.147,85.114,85.118,165799999.0
2005-09-19 09:18:00,85.085,85.105,85.073,85.096,155299997.0
2005-09-19 09:19:00,85.091,85.118,85.081,85.096,260499998.0
2005-09-19 09:20:00,85.081,85.1,85.051,85.074,166000001.0
2005-09-19 09:21:00,85.076,85.086,85.056,85.056,157100000.0
2005-09-19 09:22:00,85.07,85.078,85.039,85.057,195200002.0
2005-09-19 09:23:00,85.087,85.093,85.054,85.054,106999999.0
2005-09-19 09:24:00,85.045,85.081,85.032,85.05,174700000.0
2005-09-19 09:25:00,85.067,85.067,85.036,85.049,216700003.0
2005-09-19 09:26:00,85.075,85.084,85.057,85.062,252099996.0
2005-09-19 09:27:00,85.074,85.101,85.045,85.063,164099999.0
2005-09-19 09:28:00,85.055,85.081,85.039,85.047,199399999.0
2005-09-19 09:29:00,85.024,85.052,85.024,85.041,129800000.0
2005-09-19 09:30:00,85.009,85.028,84.972,84.984,112800000.0
2005-09-19 09:31:00,84.964,84.985,84.955,84.973,195299998.0
2005-09-19 09:32:00,84.954,84.997,84.948,84.997,296500006.0
2005-09-19 09:33:00,85.022,85.03,84.993,85.003,196700001.0
2005-09-19 09:34:00,84.987,85.014,84.968,84.98,194499998.0
2005-09-19 09:35:00,85.002,85.019,84.989,85.003,44000000.0
2005-09-19 09:36:00,85.013,85.034,84.999,85.014,173699994.0
2005-09-19 09:37:00,84.996,85.017,84.989,84.998,91900000.0
2005-09-19 09:38:00,84.964,84.985,84.951,84.973,152599999.0
2005-09-19 09:39:00,84.968,85.001,84.942,84.985,150900000.0
2005-09-19 09:40:00,84.963,85.004,84.963,85.003,200199998.0
2005-09-19 09:41:00,84.973,84.992,84.96,84.983,161799999.0
2005-09-19 09:42:00,84.987,85.004,84.969,84.981,168399999.0
2005-09-19 09:43:00,85.017,85.025,84.979,84.979,236599999.0
2005-09-19 09:44:00,84.98,85.011,84.962,84.98,160300001.0
2005-09-19 09:45:00,85.008,85.035,84.994,85.02,166100001.0
2005-09-19 09:46:00,85.044,85.058,85.023,85.023,217200000.0
2005-09-19 09:47:00,85.037,85.045,85.015,85.02,156600000.0
2005-09-19 09:48:00,85.077,85.092,85.062,85.065,190800004.0
2005-09-19 09:49:00,85.077,85.087,85.047,85.072,189199999.0
2005-09-19 09:50:00,85.055,85.075,85.04,85.058,265099998.0
2005-09-19 09:51:00,85.052,85.088,85.038,85.061,220700000.0
2005-09-19 09:52:00,85.07,85.102,85.06,85.077,204500002.0
2005-09-19 09:53:00,85.055,85.076,85.042,85.076,330600000.0
2005-09-19 09:54:00,85.063,85.08,85.038,85.041,123600000.0
2005-09-19 09:55:00,85.006,85.034,84.984,85.001,312700008.0
2005-09-19 09:56:00,85.009,85.022,84.985,84.987,230299998.0
2005-09-19 09:57:00,84.978,85.005,84.964,85.005,203800001.0
2005-09-19 09:58:00,84.977,84.998,84.971,84.976,229700001.0
2005-09-19 09:59:00,84.97,85.016,84.958,84.996,196600005.0
2005-09-19 10:00:00,84.942,84.988,84.942,84.986,119999999.0
2005-09-19 10:01:00,85.007,85.011,84.987,84.992,168699998.0
2005-09-19 10:02:00,85.017,85.037,85.008,85.012,224299998.0
2005-09-19 10:03:00,85.033,85.053,85.016,85.018,314799999.0
2005-09-19 10:04:00,85.04,85.044,85.014,85.021,154199999.0
2005-09-19 10:05:00,85.02,85.049,85.016,85.036,197400003.0
2005-09-19 10:06:00,85.007,85.063,84.993,85.028,307100003.0
2005-09-19 10:07:00,85.014,85.051,85.012,85.05,255500002.0
2005-09-19 10:08:00,85.063,85.071,85.049,85.053,103199999.0
2005-09-19 10:09:00,85.056,85.084,85.052,85.069,157500000.0
2005-09-19 10:10:00,85.083,85.096,85.055,85.055,186699999.0
2005-09-19 10:11:00,85.077,85.089,85.063,85.063,106900001.0
2005-09-19 10:12:00,85.031,85.073,85.031,85.068,126800000.0
2005-09-19 10:13:00,85.073,85.078,85.045,85.054,190500002.0
2005-09-19 10:14:00,85.086,85.102,85.065,85.087,241400002.0
2005-09-19 10:15:00,85.08,85.133,85.063,85.11,97199999.0
2005-09-19 10:16:00,85.114,85.168,85.114,85.159,223200005.0
2005-09-19 10:17:00,85.151,85.162,85.128,85.136,217699997.0
2005-09-19 10:18:00,85.145,85.157,85.131,85.141,178099997.0
2005-09-19 10:19:00,85.135,85.153,85.115,85.128,192900001.0
2005-09-19 10:20:00,85.147,85.165,85.125,85.139,183600000.0
2005-09-19 10:21:00,85.13,85.163,85.117,85.13,155999999.0
2005-09-19 10:22:00,85.1,85.122,85.081,85.094,206400000.0
2005-09-19 10:23:00,85.089,85.113,85.075,85.092,170800002.0
2005-09-19 10:24:00,85.058,85.094,85.045,85.047,168699998.0
2005-09-19 10:25:00,85.056,85.093,85.043,85.093,123400000.0
2005-09-19 10:26:00,85.08,85.099,85.071,85.09,137700001.0
2005-09-19 10:27:00,85.093,85.114,85.075,85.109,246899998.0
2005-09-19 10:28:00,85.087,85.127,85.065,85.105,204400003.0
2005-09-19 10:29:00,85.101,85.128,85.084,85.109,223899998.0
2005-09-19 10:30:00,85.088,85.101,85.072,85.08,246399993.0
2005-09-19 10:31:00,85.086,85.091,85.048,85.048,243799995.0
2005-09-19 10:32:00,85.083,85.101,85.062,85.081,186100000.0
2005-09-19 10:33:00,85.097,85.118,85.086,85.096,205599999.0
2005-09-19 10:34:00,85.12,85.13,85.084,85.084,220900001.0
2005-09-19 10:35:00,85.101,85.155,85.094,85.133,188700000.0
2005-09-19 10:36:00,85.103,85.125,85.092,85.103,137599999.0
2005-09-19 10:37:00,85.118,85.127,85.094,85.115,196600000.0
2005-09-19 10:38:00,85.119,85.122,85.084,85.094,199400000.0
2005-09-19 10:39:00,85.109,85.119,85.074,85.082,226599998.0
2005-09-19 10:40:00,85.075,85.104,85.071,85.103,206199998.0
2005-09-19 10:41:00,85.087,85.108,85.072,85.09,207699998.0
2005-09-19 10:42:00,85.064,85.089,85.057,85.089,207499998.0
2005-09-19 10:43:00,85.076,85.09,85.054,85.054,297399999.0
2005-09-19 10:44:00,85.067,85.077,85.039,85.054,195999999.0
2005-09-19 10:45:00,85.04,85.072,85.039,85.071,244500001.0
2005-09-19 10:46:00,85.041,85.074,85.041,85.061,250599998.0
2005-09-19 10:47:00,85.043,85.066,85.027,85.043,185900000.0
2005-09-19 10:48:00,85.057,85.065,85.031,85.048,216900001.0
2005-09-19 10:49:00,85.069,85.084,85.047,85.082,253799999.0
2005-09-19 10:50:00,85.117,85.124,85.082,85.082,198899998.0
2005-09-19 10:51:00,85.097,85.117,85.089,85.111,173899996.0
2005-09-19 10:52:00,85.108,85.154,85.107,85.135,208999997.0
2005-09-19 10:53:00,85.135,85.135,85.091,85.091,227999998.0
2005-09-19 10:54:00,85.111,85.122,85.095,85.109,100000002.0
2005-09-19 10:55:00,85.108,85.124,85.091,85.093,294900004.0
2005-09-19 10:56:00,85.114,85.13,85.087,85.115,235800003.0
2005-09-19 10:57:00,85.118,85.138,85.098,85.117,246899996.0
2005-09-19 10:58:00,85.083,85.121,85.083,85.12,195799999.0
2005-09-19 10:59:00,85.119,85.142,85.106,85.119,149499998.0
2005-09-19 11:00:00,85.124,85.164,85.083,85.137,161200000.0
2005-09-19 11:01:00,85.152,85.16,85.121,85.121,236700000.0
2005-09-19 11:02:00,85.152,85.179,85.138,85.155,210099998.0
2005-09-19 11:03:00,85.13,85.161,85.13,85.151,152800000.0
2005-09-19 11:04:00,85.128,85.158,85.128,85.153,176600001.0
2005-09-19 11:05:00,85.139,85.161,85.128,85.138,220700001.0
2005-09-19 11:06:00,85.143,85.144,85.119,85.129,91400001.0
2005-09-19 11:07:00,85.117,85.146,85.108,85.137,243899997.0
2005-09-19 11:08:00,85.131,85.152,85.112,85.125,213200000.0
2005-09-19 11:09:00,85.139,85.152,85.117,85.124,174000003.0
2005-09-19 11:10:00,85.116,85.138,85.113,85.126,207699998.0
2005-09-19 11:11:00,85.116,85.152,85.116,85.146,154299999.0
2005-09-19 11:12:00,85.136,85.136,85.082,85.101,248799997.0
2005-09-19 11:13:00,85.121,85.137,85.094,85.108,249799995.0
2005-09-19 11:14:00,85.091,85.121,85.088,85.097,164600001.0
2005-09-19 11:15:00,85.09,85.119,85.082,85.095,231200004.0
2005-09-19 11:16:00,85.11,85.121,85.096,85.108,105600003.0
2005-09-19 11:17:00,85.129,85.152,85.11,85.132,218200002.0
2005-09-19 11:18:00,85.099,85.139,85.099,85.126,195700000.0
2005-09-19 11:19:00,85.132,85.146,85.104,85.104,156299999.0
2005-09-19 11:20:00,85.102,85.13,85.093,85.124,232699999.0
2005-09-19 11:21:00,85.125,85.152,85.106,85.137,103900000.0
2005-09-19 11:22:00,85.133,85.17,85.128,85.14,200599999.0
2005-09-19 11:23:00,85.132,85.14,85.112,85.127,165400003.0
2005-09-19 11:24:00,85.105,85.119,85.095,85.1,212100003.0
2005-09-19 11:25:00,85.103,85.139,85.099,85.13,192700002.0
2005-09-19 11:26:00,85.122,85.124,85.093,85.102,148599998.0
2005-09-19 11:27:00,85.095,85.131,85.087,85.126,167100000.0
2005-09-19 11:28:00,85.1,85.148,85.091,85.113,242099999.0
2005-09-19 11:29:00,85.106,85.144,85.102,85.141,185500001.0
2005-09-19 11:30:00,85.106,85.112,85.079,85.092,210099999.0
2005-09-19 11:31:00,85.117,85.123,85.096,85.111,104700000.0
2005-09-19 11:32:00,85.11,85.123,85.091,85.106,284499999.0
2005-09-19 11:33:00,85.121,85.149,85.108,85.132,192399999.0
2005-09-19 11:34:00,85.111,85.141,85.106,85.12,114000000.0
2005-09-19 11:35:00,85.119,85.134,85.092,85.109,247700001.0
2005-09-19 11:36:00,85.118,85.14,85.086,85.115,199200000.0
2005-09-19 11:37:00,85.097,85.13,85.095,85.112,370699998.0
2005-09-19 11:38:00,85.092,85.111,85.077,85.097,395399999.0
2005-09-19 11:39:00,85.09,85.131,85.076,85.114,161799998.0
2005-09-19 11:40:00,85.071,85.106,85.051,85.079,198699999.0
2005-09-19 11:41:00,85.068,85.123,85.066,85.123,254100001.0
2005-09-19 11:42:00,85.077,85.115,85.076,85.096,253100000.0
2005-09-19 11:43:00,85.1,85.111,85.069,85.076,161900000.0
2005-09-19 11:44:00,85.074,85.131,85.068,85.123,196000000.0
2005-09-19 11:45:00,85.102,85.119,85.089,85.098,202800002.0
2005-09-19 11:46:00,85.095,85.115,85.07,85.095,266500002.0
2005-09-19 11:47:00,85.077,85.121,85.074,85.107,201900001.0
2005-09-19 11:48:00,85.095,85.112,85.073,85.088,145300001.0
2005-09-19 11:49:00,85.097,85.108,85.076,85.088,320699995.0
2005-09-19 11:50:00,85.103,85.131,85.09,85.121,327499995.0
2005-09-19 11:51:00,85.124,85.134,85.101,85.12,309399996.0
2005-09-19 11:52:00,85.118,85.134,85.108,85.132,286100002.0
2005-09-19 11:53:00,85.119,85.138,85.105,85.116,172700002.0
2005-09-19 11:54:00,85.128,85.157,85.103,85.136,163800002.0
2005-09-19 11:55:00,85.12,85.139,85.096,85.116,192999998.0
2005-09-19 11:56:00,85.122,85.15,85.114,85.127,216700001.0
2005-09-19 11:57:00,85.141,85.161,85.112,85.125,262499998.0
2005-09-19 11:58:00,85.16,85.172,85.145,85.159,120500003.0
2005-09-19 11:59:00,85.145,85.178,85.141,85.163,230800001.0
2005-09-19 12:00:00,85.147,85.158,85.115,85.115,199900000.0
2005-09-19 12:01:00,85.131,85.163,85.131,85.157,146400000.0
2005-09-19 12:02:00,85.151,85.162,85.131,85.136,244700003.0
2005-09-19 12:03:00,85.131,85.168,85.121,85.14,183400002.0
2005-09-19 12:04:00,85.109,85.145,85.1,85.105,194500000.0
2005-09-19 12:05:00,85.119,85.124,85.089,85.089,128200001.0
2005-09-19 12:06:00,85.107,85.11,85.08,85.096,144600002.0
2005-09-19 12:07:00,85.086,85.108,85.048,85.058,231399998.0
2005-09-19 12:08:00,85.047,85.081,85.047,85.064,81800000.0
2005-09-19 12:09:00,85.084,85.084,85.052,85.067,168399999.0
2005-09-19 12:10:00,85.06,85.088,85.043,85.064,130999998.0
2005-09-19 12:11:00,85.106,85.106,85.073,85.084,125300000.0
2005-09-19 12:12:00,85.097,85.106,85.08,85.09,120300001.0
2005-09-19 12:13:00,85.097,85.1,85.076,85.076,206100001.0
2005-09-19 12:14:00,85.083,85.113,85.07,85.113,232199999.0
2005-09-19 12:15:00,85.088,85.11,85.066,85.09,133200000.0
2005-09-19 12:16:00,85.08,85.102,85.064,85.064,227500003.0
2005-09-19 12:17:00,85.102,85.111,85.081,85.083,123199999.0
2005-09-19 12:18:00,85.055,85.083,85.044,85.055,262399995.0
2005-09-19 12:19:00,85.058,85.077,85.037,85.053,176399999.0
2005-09-19 12:20:00,85.062,85.092,85.048,85.079,222599999.0
2005-09-19 12:21:00,85.082,85.089,85.04,85.04,190100002.0
2005-09-19 12:22:00,85.046,85.071,85.03,85.038,80700000.0
2005-09-19 12:23:00,85.042,85.051,85.013,85.029,260700002.0
2005-09-19 12:24:00,85.043,85.063,85.017,85.032,250700000.0
2005-09-19 12:25:00,85.049,85.071,85.037,85.046,270099998.0
2005-09-19 12:26:00,85.034,85.07,85.027,85.06,159600001.0
2005-09-19 12:27:00,85.038,85.085,85.037,85.065,247600000.0
2005-09-19 12:28:00,85.067,85.083,85.029,85.029,226500001.0
2005-09-19 12:29:00,85.048,85.071,85.038,85.06,151899999.0
2005-09-19 12:30:00,85.034,85.071,85.034,85.056,302600005.0
2005-09-19 12:31:00,85.067,85.086,85.038,85.048,188999999.0
2005-09-19 12:32:00,85.07,85.08,85.027,85.042,247099997.0
2005-09-19 12:33:00,85.061,85.082,85.044,85.05,241100002.0
2005-09-19 12:34:00,85.087,85.099,85.076,85.076,137099998.0
2005-09-19 12:35:00,85.087,85.102,85.072,85.085,213599999.0
2005-09-19 12:36:00,85.074,85.091,85.051,85.084,150900001.0
2005-09-19 12:37:00,85.058,85.064,85.034,85.043,189600000.0
2005-09-19 12:38:00,85.043,85.066,85.026,85.048,215000001.0
2005-09-19 12:39:00,85.072,85.072,85.037,85.05,118299999.0
2005-09-19 12:40:00,85.045,85.072,85.042,85.072,157500001.0
2005-09-19 12:41:00,85.063,85.093,85.049,85.059,130500000.0
2005-09-19 12:42:00,85.023,85.051,85.023,85.05,181299999.0
2005-09-19 12:43:00,85.031,85.063,85.025,85.063,244200000.0
2005-09-19 12:44:00,85.038,85.07,85.025,85.033,171100000.0
2005-09-19 12:45:00,85.072,85.072,85.037,85.045,216399997.0
2005-09-19 12:46:00,85.016,85.065,85.016,85.057,196200001.0
2005-09-19 12:47:00,85.032,85.056,85.0,85.034,163300000.0
2005-09-19 12:48:00,85.039,85.06,85.028,85.05,79099999.0
2005-09-19 12:49:00,85.053,85.07,85.028,85.043,286999998.0
2005-09-19 12:50:00,85.039,85.072,85.039,85.063,136500000.0
2005-09-19 12:51:00,85.042,85.061,85.033,85.058,265999998.0
2005-09-19 12:52:00,85.021,85.065,85.01,85.061,133700002.0
2005-09-19 12:53:00,85.046,85.08,85.046,85.077,181700000.0
2005-09-19 12:54:00,85.07,85.075,85.034,85.034,258400000.0
2005-09-19 12:55:00,85.023,85.048,85.017,85.048,175200001.0
2005-09-19 12:56:00,85.017,85.078,85.013,85.075,208299999.0
2005-09-19 12:57:00,85.064,85.076,85.032,85.034,174099999.0
2005-09-19 12:58:00,85.053,85.063,85.033,85.05,103000000.0
2005-09-19 12:59:00,85.067,85.097,85.059,85.083,218499998.0
2005-09-19 13:00:00,85.069,85.094,85.064,85.077,192800000.0
2005-09-19 13:01:00,85.076,85.081,85.051,85.067,122799999.0
2005-09-19 13:02:00,85.041,85.073,85.038,85.072,141799998.0
2005-09-19 13:03:00,85.067,85.09,85.046,85.074,288600002.0
2005-09-19 13:04:00,85.069,85.098,85.061,85.08,283700000.0
2005-09-19 13:05:00,85.049,85.078,85.034,85.042,254199997.0
2005-09-19 13:06:00,85.042,85.076,85.032,85.076,183399998.0
2005-09-19 13:07:00,85.038,85.067,85.016,85.026,260999999.0
2005-09-19 13:08:00,85.027,85.044,85.009,85.033,179199999.0
2005-09-19 13:09:00,85.032,85.048,85.01,85.01,213000002.0
2005-09-19 13:10:00,85.018,85.05,85.004,85.05,199399998.0
2005-09-19 13:11:00,85.03,85.03,85.006,85.007,95599999.0
2005-09-19 13:12:00,85.02,85.049,85.015,85.025,227200001.0
2005-09-19 13:13:00,85.042,85.042,84.986,84.99,170799999.0
2005-09-19 13:14:00,85.013,85.049,85.005,85.013,253999997.0
2005-09-19 13:15:00,85.011,85.035,84.992,85.003,275699995.0
2005-09-19 13:16:00,84.99,85.032,84.989,85.02,238000002.0
2005-09-19 13:17:00,85.019,85.056,85.019,85.048,253500001.0
2005-09-19 13:18:00,85.023,85.039,85.015,85.028,174800002.0
2005-09-19 13:19:00,85.009,85.041,84.994,84.999,264900000.0
2005-09-19 13:20:00,85.004,85.042,85.003,85.03,235699998.0
2005-09-19 13:21:00,85.032,85.046,85.012,85.02,211900005.0
2005-09-19 13:22:00,85.032,85.045,85.012,85.015,233200000.0
2005-09-19 13:23:00,85.016,85.047,85.01,85.024,156900001.0
2005-09-19 13:24:00,84.996,85.048,84.99,85.02,298399999.0
2005-09-19 13:25:00,85.033,85.063,85.026,85.037,160600003.0
2005-09-19 13:26:00,85.017,85.055,85.009,85.055,137199999.0
2005-09-19 13:27:00,85.033,85.036,85.011,85.011,303399998.0
2005-09-19 13:28:00,85.008,85.04,84.998,84.998,218999999.0
2005-09-19 13:29:00,85.003,85.037,85.003,85.037,203700004.0
2005-09-19 13:30:00,85.003,85.05,85.003,85.041,85600000.0
2005-09-19 13:31:00,85.05,85.072,85.029,85.034,226199997.0
2005-09-19 13:32:00,85.048,85.066,85.032,85.042,124399997.0
2005-09-19 13:33:00,85.017,85.04,84.975,84.975,196699999.0
2005-09-19 13:34:00,84.997,85.02,84.988,84.988,293199999.0
2005-09-19 13:35:00,84.994,85.009,84.976,84.986,134400000.0
2005-09-19 13:36:00,84.967,85.0,84.953,84.965,234499999.0
2005-09-19 13:37:00,84.996,85.025,84.977,84.977,302399998.0
2005-09-19 13:38:00,85.009,85.032,84.995,85.032,162800000.0
2005-09-19 13:39:00,85.023,85.037,84.99,85.003,114199999.0
2005-09-19 13:40:00,85.0,85.04,84.998,85.04,331700002.0
2005-09-19 13:41:00,85.057,85.065,85.026,85.034,136500000.0
2005-09-19 13:42:00,85.055,85.101,85.043,85.043,214900002.0
2005-09-19 13:43:00,85.038,85.085,85.038,85.072,281499993.0
2005-09-19 13:44:00,85.059,85.082,85.049,85.082,208600000.0
2005-09-19 13:45:00,85.067,85.09,85.042,85.074,225999999.0
2005-09-19 13:46:00,85.07,85.08,85.033,85.05,204500000.0
2005-09-19 13:47:00,85.066,85.088,85.063,85.083,156000001.0
2005-09-19 13:48:00,85.068,85.102,85.045,85.076,236399999.0
2005-09-19 13:49:00,85.088,85.143,85.08,85.104,259399997.0
2005-09-19 13:50:00,85.078,85.133,85.072,85.113,291799999.0
2005-09-19 13:51:00,85.137,85.143,85.105,85.105,243800001.0
2005-09-19 13:52:00,85.075,85.106,85.063,85.086,245300001.0
2005-09-19 13:53:00,85.113,85.119,85.088,85.109,159300000.0
2005-09-19 13:54:00,85.083,85.11,85.063,85.086,173400001.0
2005-09-19 13:55:00,85.076,85.11,85.076,85.09,256199998.0
2005-09-19 13:56:00,85.085,85.112,85.069,85.078,130000000.0
2005-09-19 13:57:00,85.08,85.094,85.06,85.093,171899998.0
2005-09-19 13:58:00,85.066,85.1,85.05,85.085,148100000.0
2005-09-19 13:59:00,85.087,85.087,85.052,85.053,165299999.0
2005-09-19 14:00:00,85.077,85.084,85.056,85.068,127300000.0
2005-09-19 14:01:00,85.092,85.099,85.065,85.085,185500003.0
2005-09-19 14:02:00,85.067,85.094,85.053,85.072,127900001.0
2005-09-19 14:03:00,85.069,85.1,85.069,85.1,145999998.0
2005-09-19 14:04:00,85.043,85.1,85.035,85.1,152000000.0
2005-09-19 14:05:00,85.099,85.113,85.088,85.094,143599998.0
2005-09-19 14:06:00,85.081,85.109,85.062,85.086,210900001.0
2005-09-19 14:07:00,85.123,85.132,85.1,85.103,156700000.0
2005-09-19 14:08:00,85.108,85.136,85.099,85.11,216299995.0
2005-09-19 14:09:00,85.101,85.124,85.09,85.111,193899997.0
2005-09-19 14:10:00,85.127,85.129,85.083,85.098,203099999.0
2005-09-19 14:11:00,85.104,85.122,85.1,85.122,218700002.0
2005-09-19 14:12:00,85.097,85.143,85.088,85.143,164900000.0
2005-09-19 14:13:00,85.152,85.161,85.127,85.146,137599998.0
2005-09-19 14:14:00,85.135,85.152,85.114,85.126,135600000.0
2005-09-19 14:15:00,85.129,85.135,85.105,85.118,236700002.0
2005-09-19 14:16:00,85.123,85.15,85.109,85.13,285299998.0
2005-09-19 14:17:00,85.112,85.142,85.112,85.13,134599999.0
2005-09-19 14:18:00,85.103,85.142,85.103,85.133,161999999.0
2005-09-19 14:19:00,85.109,85.14,85.089,85.124,201999999.0
2005-09-19 14:20:00,85.115,85.137,85.102,85.128,140500002.0
2005-09-19 14:21:00,85.103,85.117,85.08,85.097,47300000.0
2005-09-19 14:22:00,85.115,85.134,85.108,85.13,92700000.0
2005-09-19 14:23:00,85.12,85.155,85.102,85.13,111500000.0
2005-09-19 14:24:00,85.15,85.174,85.135,85.14,288700000.0
2005-09-19 14:25:00,85.129,85.166,85.129,85.146,214599999.0
2005-09-19 14:26:00,85.156,85.186,85.15,85.186,188800001.0
2005-09-19 14:27:00,85.174,85.191,85.151,85.151,145699997.0
2005-09-19 14:28:00,85.151,85.16,85.117,85.117,104100001.0
2005-09-19 14:29:00,85.118,85.136,85.078,85.136,196200003.0
2005-09-19 14:30:00,85.137,85.149,85.116,85.128,280100001.0
2005-09-19 14:31:00,85.136,85.176,85.132,85.132,171400000.0
2005-09-19 14:32:00,85.137,85.163,85.127,85.14,143600001.0
2005-09-19 14:33:00,85.174,85.18,85.143,85.151,209100000.0
2005-09-19 14:34:00,85.158,85.158,85.12,85.12,146500001.0
2005-09-19 14:35:00,85.131,85.153,85.099,85.117,173399998.0
2005-09-19 14:36:00,85.127,85.162,85.127,85.156,89499998.0
2005-09-19 14:37:00,85.15,85.189,85.135,85.15,209400000.0
2005-09-19 14:38:00,85.159,85.159,85.116,85.117,211199998.0
2005-09-19 14:39:00,85.128,85.151,85.119,85.142,182800001.0
2005-09-19 14:40:00,85.165,85.171,85.064,85.13,213600000.0
2005-09-19 14:41:00,85.123,85.157,85.11,85.156,182899996.0
2005-09-19 14:42:00,85.158,85.169,85.14,85.14,211500000.0
2005-09-19 14:43:00,85.15,85.158,85.129,85.136,208899999.0
2005-09-19 14:44:00,85.137,85.156,85.12,85.139,206099997.0
2005-09-19 14:45:00,85.134,85.144,85.114,85.122,243000000.0
2005-09-19 14:46:00,85.096,85.147,85.093,85.147,170200001.0
2005-09-19 14:47:00,85.151,85.177,85.133,85.15,300800003.0
2005-09-19 14:48:00,85.113,85.173,85.11,85.173,247599996.0
2005-09-19 14:49:00,85.172,85.172,85.118,85.147,256600001.0
2005-09-19 14:50:00,85.164,85.164,85.124,85.153,226900001.0
2005-09-19 14:51:00,85.147,85.161,85.105,85.118,114099999.0
2005-09-19 14:52:00,85.118,85.135,85.105,85.108,128100001.0
2005-09-19 14:53:00,85.11,85.141,85.1,85.116,225899999.0
2005-09-19 14:54:00,85.108,85.15,85.104,85.15,145900003.0
2005-09-19 14:55:00,85.149,85.16,85.129,85.146,182299998.0
2005-09-19 14:56:00,85.128,85.148,85.12,85.138,182699997.0
2005-09-19 14:57:00,85.133,85.14,85.108,85.117,134800000.0
2005-09-19 14:58:00,85.139,85.145,85.115,85.115,220200001.0
2005-09-19 14:59:00,85.098,85.121,85.089,85.12,247399998.0
2005-09-19 15:00:00,85.086,85.137,85.086,85.137,175900002.0
2005-09-19 15:01:00,85.128,85.153,85.113,85.126,228500001.0
2005-09-19 15:02:00,85.133,85.158,85.117,85.138,182700001.0
2005-09-19 15:03:00,85.129,85.163,85.129,85.163,119300000.0
2005-09-19 15:04:00,85.151,85.177,85.139,85.147,146300001.0
2005-09-19 15:05:00,85.197,85.205,85.156,85.176,328499998.0
2005-09-19 15:06:00,85.183,85.183,85.138,85.152,122900000.0
2005-09-19 15:07:00,85.157,85.168,85.102,85.137,211699997.0
2005-09-19 15:08:00,85.141,85.166,85.137,85.152,256899995.0
2005-09-19 15:09:00,85.129,85.169,85.112,85.125,218700000.0
2005-09-19 15:10:00,85.147,85.148,85.097,85.107,236400000.0
2005-09-19 15:11:00,85.098,85.139,85.09,85.12,149700000.0
2005-09-19 15:12:00,85.097,85.116,85.088,85.113,223399999.0
2005-09-19 15:13:00,85.084,85.105,85.055,85.073,197199996.0
2005-09-19 15:14:00,85.083,85.11,85.074,85.096,221099998.0
2005-09-19 15:15:00,85.078,85.105,85.064,85.095,245300001.0
2005-09-19 15:16:00,85.083,85.101,85.075,85.09,244199996.0
2005-09-19 15:17:00,85.081,85.116,85.065,85.081,232099998.0
2005-09-19 15:18:00,85.067,85.115,85.059,85.1,279899998.0
2005-09-19 15:19:00,85.117,85.129,85.074,85.108,283600000.0
2005-09-19 15:20:00,85.113,85.133,85.106,85.133,144099999.0
2005-09-19 15:21:00,85.112,85.143,85.095,85.126,275100003.0
2005-09-19 15:22:00,85.139,85.14,85.111,85.14,162299999.0
2005-09-19 15:23:00,85.136,85.153,85.135,85.153,145900001.0
2005-09-19 15:24:00,85.14,85.162,85.113,85.113,272499999.0
2005-09-19 15:25:00,85.108,85.129,85.097,85.125,165900002.0
2005-09-19 15:26:00,85.127,85.133,85.098,85.098,255899998.0
2005-09-19 15:27:00,85.078,85.104,85.055,85.104,161999996.0
2005-09-19 15:28:00,85.101,85.111,85.086,85.091,142199997.0
2005-09-19 15:29:00,85.115,85.138,85.091,85.138,279499998.0
2005-09-19 15:30:00,85.109,85.109,85.086,85.097,148599996.0
2005-09-19 15:31:00,85.11,85.117,85.083,85.088,193700001.0
2005-09-19 15:32:00,85.101,85.14,85.1,85.117,128600001.0
2005-09-19 15:33:00,85.112,85.134,85.104,85.134,151600003.0
2005-09-19 15:34:00,85.118,85.161,85.115,85.161,239699996.0
2005-09-19 15:35:00,85.138,85.16,85.121,85.137,128999999.0
2005-09-19 15:36:00,85.121,85.15,85.116,85.13,225499999.0
2005-09-19 15:37:00,85.117,85.135,85.106,85.111,219400000.0
2005-09-19 15:38:00,85.121,85.147,85.11,85.138,229000001.0
2005-09-19 15:39:00,85.151,85.167,85.131,85.154,160500000.0
2005-09-19 15:40:00,85.165,85.177,85.095,85.143,222300001.0
2005-09-19 15:41:00,85.159,85.19,85.126,85.144,174200001.0
2005-09-19 15:42:00,85.163,85.163,85.132,85.157,181799998.0
2005-09-19 15:43:00,85.14,85.169,85.136,85.149,301900002.0
2005-09-19 15:44:00,85.128,85.148,85.112,85.133,142699999.0
2005-09-19 15:45:00,85.16,85.167,85.111,85.111,247000001.0
2005-09-19 15:46:00,85.128,85.164,85.126,85.15,241000002.0
2005-09-19 15:47:00,85.124,85.158,85.124,85.158,139100000.0
2005-09-19 15:48:00,85.16,85.168,85.132,85.154,171599997.0
2005-09-19 15:49:00,85.169,85.185,85.145,85.158,223399995.0
2005-09-19 15:50:00,85.15,85.172,85.138,85.163,173299998.0
2005-09-19 15:51:00,85.16,85.171,85.13,85.163,256599999.0
2005-09-19 15:52:00,85.162,85.166,85.131,85.139,296099995.0
2005-09-19 15:53:00,85.148,85.174,85.14,85.162,181000000.0
2005-09-19 15:54:00,85.15,85.185,85.14,85.167,206800002.0
2005-09-19 15:55:00,85.174,85.179,85.152,85.152,224900003.0
2005-09-19 15:56:00,85.168,85.19,85.155,85.17,173999997.0
2005-09-19 15:57:00,85.179,85.18,85.147,85.178,251399999.0
2005-09-19 15:58:00,85.173,85.213,85.173,85.202,145700001.0
2005-09-19 15:59:00,85.183,85.224,85.174,85.205,184599999.0
2005-09-19 16:00:00,85.218,85.239,85.178,85.219,327400002.0
2005-09-19 16:01:00,85.211,85.23,85.195,85.212,198899998.0
2005-09-19 16:02:00,85.233,85.233,85.204,85.222,140900000.0
2005-09-19 16:03:00,85.194,85.243,85.177,85.243,101700000.0
2005-09-19 16:04:00,85.235,85.255,85.205,85.222,156099998.0
2005-09-19 16:05:00,85.224,85.245,85.218,85.245,152999999.0
2005-09-19 16:06:00,85.234,85.257,85.218,85.23,181199997.0
2005-09-19 16:07:00,85.239,85.25,85.221,85.232,170100001.0
2005-09-19 16:08:00,85.236,85.251,85.207,85.222,118299999.0
2005-09-19 16:09:00,85.204,85.248,85.2,85.241,270000000.0
2005-09-19 16:10:00,85.203,85.25,85.193,85.222,156900002.0
2005-09-19 16:11:00,85.227,85.24,85.195,85.195,169000002.0
2005-09-19 16:12:00,85.174,85.237,85.173,85.224,176300002.0
2005-09-19 16:13:00,85.203,85.221,85.199,85.206,126400001.0
2005-09-19 16:14:00,85.153,85.206,85.153,85.187,145900002.0
2005-09-19 16:15:00,85.155,85.189,85.147,85.172,191000000.0
2005-09-19 16:16:00,85.188,85.21,85.182,85.193,246100001.0
2005-09-19 16:17:00,85.179,85.198,85.154,85.198,246100000.0
2005-09-19 16:18:00,85.207,85.209,85.174,85.19,207499997.0
2005-09-19 16:19:00,85.205,85.215,85.186,85.191,230399999.0
2005-09-19 16:20:00,85.19,85.213,85.174,85.188,245599997.0
2005-09-19 16:21:00,85.202,85.213,85.179,85.183,202800003.0
2005-09-19 16:22:00,85.204,85.21,85.182,85.187,244199997.0
2005-09-19 16:23:00,85.174,85.213,85.165,85.193,250899997.0
2005-09-19 16:24:00,85.173,85.2,85.167,85.187,207799999.0
2005-09-19 16:25:00,85.188,85.21,85.159,85.159,191099998.0
2005-09-19 16:26:00,85.198,85.233,85.195,85.215,147800000.0
2005-09-19 16:27:00,85.221,85.235,85.202,85.218,271000000.0
2005-09-19 16:28:00,85.2,85.231,85.185,85.231,135300002.0
2005-09-19 16:29:00,85.204,85.22,85.194,85.213,229999999.0
2005-09-19 16:30:00,85.218,85.236,85.202,85.219,379999997.0
2005-09-19 16:31:00,85.221,85.23,85.203,85.204,161400000.0
2005-09-19 16:32:00,85.226,85.226,85.196,85.196,235799999.0
2005-09-19 16:33:00,85.211,85.241,85.208,85.23,151300002.0
2005-09-19 16:34:00,85.225,85.257,85.206,85.238,122700000.0
2005-09-19 16:35:00,85.252,85.259,85.218,85.235,223300002.0
2005-09-19 16:36:00,85.229,85.254,85.222,85.254,150999997.0
2005-09-19 16:37:00,85.268,85.28,85.245,85.261,171999999.0
2005-09-19 16:38:00,85.292,85.303,85.238,85.251,195900002.0
2005-09-19 16:39:00,85.281,85.281,85.24,85.24,325200005.0
2005-09-19 16:40:00,85.22,85.273,85.201,85.244,253000003.0
2005-09-19 16:41:00,85.268,85.276,85.252,85.255,208000000.0
2005-09-19 16:42:00,85.24,85.241,85.21,85.212,192200004.0
2005-09-19 16:43:00,85.23,85.261,85.229,85.247,259300000.0
2005-09-19 16:44:00,85.256,85.282,85.247,85.254,85800000.0
2005-09-19 16:45:00,85.264,85.277,85.227,85.227,196999998.0
2005-09-19 16:46:00,85.229,85.253,85.218,85.237,161299998.0
2005-09-19 16:47:00,85.242,85.289,85.242,85.255,178199997.0
2005-09-19 16:48:00,85.262,85.262,85.231,85.231,223500003.0
2005-09-19 16:49:00,85.279,85.297,85.243,85.243,153400000.0
2005-09-19 16:50:00,85.244,85.261,85.221,85.246,251000000.0
2005-09-19 16:51:00,85.265,85.28,85.246,85.259,150300000.0
2005-09-19 16:52:00,85.266,85.286,85.247,85.252,205199999.0
2005-09-19 16:53:00,85.229,85.258,85.227,85.244,256199999.0
2005-09-19 16:54:00,85.23,85.271,85.226,85.251,178899999.0
2005-09-19 16:55:00,85.232,85.277,85.226,85.237,164199998.0
2005-09-19 16:56:00,85.248,85.27,85.243,85.259,199400000.0
2005-09-19 16:57:00,85.26,85.292,85.253,85.292,182199997.0
2005-09-19 16:58:00,85.301,85.303,85.268,85.278,181300001.0
2005-09-19 16:59:00,85.287,85.32,85.286,85.316,182000000.0
2005-09-19 17:00:00,85.325,85.325,85.295,85.295,145900000.0
2005-09-19 17:01:00,85.285,85.317,85.27,85.284,273999998.0
2005-09-19 17:02:00,85.304,85.324,85.293,85.3,198799998.0
2005-09-19 17:03:00,85.316,85.337,85.3,85.303,232899997.0
2005-09-19 17:04:00,85.316,85.338,85.295,85.324,181399999.0
2005-09-19 17:05:00,85.304,85.339,85.299,85.31,262799999.0
2005-09-19 17:06:00,85.283,85.316,85.283,85.306,181400005.0
2005-09-19 17:07:00,85.297,85.321,85.284,85.31,90700000.0
2005-09-19 17:08:00,85.322,85.334,85.308,85.32,222799998.0
2005-09-19 17:09:00,85.315,85.327,85.278,85.278,187700000.0
2005-09-19 17:10:00,85.313,85.33,85.301,85.312,161899997.0
2005-09-19 17:11:00,85.3,85.33,85.298,85.33,116399999.0
2005-09-19 17:12:00,85.33,85.375,85.33,85.343,224100000.0
2005-09-19 17:13:00,85.338,85.341,85.317,85.319,153199998.0
2005-09-19 17:14:00,85.335,85.341,85.299,85.305,197599994.0
2005-09-19 17:15:00,85.314,85.343,85.301,85.324,274999997.0
2005-09-19 17:16:00,85.293,85.325,85.283,85.325,188300001.0
2005-09-19 17:17:00,85.341,85.352,85.311,85.328,82100000.0
2005-09-19 17:18:00,85.344,85.354,85.315,85.315,211300002.0
2005-09-19 17:19:00,85.3,85.329,85.294,85.31,189900000.0
2005-09-19 17:20:00,85.295,85.326,85.294,85.307,160499998.0
2005-09-19 17:21:00,85.325,85.326,85.297,85.311,314199996.0
2005-09-19 17:22:00,85.32,85.341,85.31,85.316,178700001.0
2005-09-19 17:23:00,85.283,85.328,85.268,85.301,247099994.0
2005-09-19 17:24:00,85.302,85.333,85.284,85.309,204999998.0
2005-09-19 17:25:00,85.316,85.35,85.299,85.313,252299999.0
2005-09-19 17:26:00,85.29,85.311,85.29,85.307,213100001.0
2005-09-19 17:27:00,85.329,85.342,85.317,85.317,54100000.0
2005-09-19 17:28:00,85.336,85.336,85.291,85.3,154599998.0
2005-09-19 17:29:00,85.298,85.301,85.267,85.286,173000001.0
2005-09-19 17:30:00,85.29,85.313,85.272,85.288,242899997.0
2005-09-19 17:31:00,85.283,85.309,85.275,85.302,127299999.0
2005-09-19 17:32:00,85.282,85.313,85.273,85.295,238199995.0
2005-09-19 17:33:00,85.296,85.346,85.296,85.332,232399999.0
2005-09-19 17:34:00,85.305,85.338,85.299,85.318,187099998.0
2005-09-19 17:35:00,85.3,85.341,85.29,85.317,177199998.0
2005-09-19 17:36:00,85.288,85.317,85.286,85.307,194300002.0
2005-09-19 17:37:00,85.297,85.331,85.29,85.331,232499999.0
2005-09-19 17:38:00,85.314,85.333,85.294,85.306,183200002.0
2005-09-19 17:39:00,85.308,85.354,85.292,85.308,182999998.0
2005-09-19 17:40:00,85.286,85.305,85.26,85.285,311400001.0
2005-09-19 17:41:00,85.311,85.331,85.28,85.305,307799999.0
2005-09-19 17:42:00,85.329,85.345,85.309,85.311,173299998.0
2005-09-19 17:43:00,85.326,85.351,85.315,85.335,214500000.0
2005-09-19 17:44:00,85.334,85.37,85.329,85.353,256999999.0
2005-09-19 17:45:00,85.304,85.362,85.304,85.338,189400001.0
2005-09-19 17:46:00,85.357,85.37,85.326,85.347,237499996.0
2005-09-19 17:47:00,85.315,85.34,85.315,85.335,134900001.0
2005-09-19 17:48:00,85.309,85.344,85.309,85.331,185499998.0
2005-09-19 17:49:00,85.328,85.364,85.327,85.34,224200003.0
2005-09-19 17:50:00,85.314,85.352,85.314,85.351,280700002.0
2005-09-19 17:51:00,85.309,85.328,85.28,85.28,348899997.0
2005-09-19 17:52:00,85.313,85.338,85.304,85.327,152799998.0
2005-09-19 17:53:00,85.33,85.345,85.317,85.329,247400003.0
2005-09-19 17:54:00,85.32,85.366,85.306,85.328,250099995.0
2005-09-19 17:55:00,85.327,85.352,85.309,85.334,110300000.0
2005-09-19 17:56:00,85.33,85.354,85.315,85.316,236899999.0
2005-09-19 17:57:00,85.337,85.348,85.315,85.33,167100001.0
2005-09-19 17:58:00,85.316,85.334,85.305,85.325,145100001.0
2005-09-19 17:59:00,85.333,85.378,85.331,85.342,253099997.0
2005-09-19 18:00:00,85.273,85.344,85.273,85.342,292200000.0
2005-09-19 18:01:00,85.336,85.376,85.319,85.343,1251899991.0
2005-09-19 18:02:00,85.34,85.363,85.316,85.329,1946499993.0
2005-09-19 18:03:00,85.39,85.43,85.38,85.39,1734399991.0
2005-09-19 18:04:00,85.35,85.383,85.338,85.339,1734399991.0
2005-09-19 18:05:00,85.321,85.343,85.298,85.322,1991300004.0
2005-09-19 18:06:00,85.319,85.35,85.308,85.329,1542799999.0
2005-09-19 18:07:00,85.32,85.354,85.31,85.331,1857099992.0
2005-09-19 18:08:00,85.36,85.4,85.35,85.39,1556799997.0
2005-09-19 18:09:00,85.321,85.357,85.316,85.337,1556799997.0
2005-09-19 18:10:00,85.329,85.353,85.314,85.337,1683900006.0
2005-09-19 18:11:00,85.346,85.379,85.336,85.35,1058099999.0
2005-09-19 18:12:00,85.348,85.372,85.331,85.343,1198200010.0
2005-09-19 18:13:00,85.354,85.4,85.336,85.358,1409600004.0
2005-09-19 18:14:00,85.352,85.383,85.339,85.383,1662100007.0
2005-09-19 18:15:00,85.375,85.422,85.366,85.377,2070499993.0
2005-09-19 18:16:00,85.371,85.401,85.353,85.363,1969400000.0
2005-09-19 18:17:00,85.351,85.396,85.336,85.393,676999997.0
2005-09-19 18:18:00,85.384,85.412,85.371,85.388,1378599991.0
2005-09-19 18:19:00,85.393,85.41,85.367,85.377,1863399986.0
2005-09-19 18:20:00,85.377,85.396,85.351,85.371,1686099988.0
2005-09-19 18:21:00,85.395,85.405,85.367,85.384,1711799997.0
2005-09-19 18:22:00,85.402,85.424,85.39,85.393,1798199998.0
2005-09-19 18:23:00,85.44,85.46,85.42,85.44,1507100004.0
2005-09-19 18:24:00,85.397,85.423,85.373,85.393,1507100004.0
2005-09-19 18:25:00,85.39,85.412,85.345,85.368,2097399998.0
2005-09-19 18:26:00,85.41,85.437,85.386,85.39,1687300005.0
2005-09-19 18:27:00,85.408,85.442,85.383,85.41,1108999997.0
2005-09-19 18:28:00,85.404,85.417,85.355,85.387,879399997.0
2005-09-19 18:29:00,85.416,85.423,85.391,85.402,1219100005.0
2005-09-19 18:30:00,85.377,85.408,85.357,85.378,757799996.0
2005-09-19 18:31:00,85.404,85.422,85.388,85.413,1016800000.0
2005-09-19 18:32:00,85.423,85.434,85.377,85.405,1544399994.0
2005-09-19 18:33:00,85.403,85.43,85.395,85.419,1824199997.0
2005-09-19 18:34:00,85.38,85.428,85.371,85.409,1808600000.0
2005-09-19 18:35:00,85.403,85.428,85.387,85.415,1618699993.0
2005-09-19 18:36:00,85.415,85.439,85.378,85.401,1457399991.0
2005-09-19 18:37:00,85.406,85.44,85.389,85.421,1245300000.0
2005-09-19 18:38:00,85.447,85.447,85.409,85.41,912499993.0
2005-09-19 18:39:00,85.41,85.44,85.405,85.436,386500001.0
2005-09-19 18:40:00,85.415,85.438,85.379,85.438,759200005.0
2005-09-19 18:41:00,85.429,85.456,85.4,85.431,807999999.0
2005-09-19 18:42:00,85.417,85.452,85.403,85.42,754699999.0
2005-09-19 18:43:00,85.445,85.45,85.408,85.419,1431600002.0
2005-09-19 18:44:00,85.422,85.445,85.394,85.425,747499999.0
2005-09-19 18:45:00,85.42,85.44,85.402,85.425,1022499994.0
2005-09-19 18:46:00,85.437,85.437,85.4,85.414,615099996.0
2005-09-19 18:47:00,85.402,85.421,85.39,85.412,452900002.0
2005-09-19 18:48:00,85.408,85.43,85.378,85.391,698900000.0
2005-09-19 18:49:00,85.381,85.419,85.381,85.389,863599998.0
2005-09-19 18:50:00,85.389,85.422,85.368,85.385,1039899991.0
2005-09-19 18:51:00,85.385,85.413,85.37,85.371,356000002.0
2005-09-19 18:52:00,85.387,85.429,85.356,85.395,1041400003.0
2005-09-19 18:53:00,85.384,85.42,85.372,85.393,950400002.0
2005-09-19 18:54:00,85.395,85.411,85.364,85.384,835399995.0
2005-09-19 18:55:00,85.391,85.42,85.352,85.353,1047800002.0
2005-09-19 18:56:00,85.331,85.398,85.331,85.395,594400004.0
2005-09-19 18:57:00,85.392,85.412,85.364,85.393,519699995.0
2005-09-19 18:58:00,85.376,85.401,85.354,85.4,1081499997.0
2005-09-19 18:59:00,85.375,85.392,85.326,85.364,938899998.0
2005-09-19 19:00:00,85.358,85.397,85.353,85.366,737099996.0
2005-09-19 19:01:00,85.369,85.41,85.36,85.373,433800000.0
2005-09-19 19:02:00,85.387,85.403,85.351,85.391,296600000.0
2005-09-19 19:03:00,85.367,85.404,85.346,85.37,618400002.0
2005-09-19 19:04:00,85.37,85.388,85.328,85.36,585300001.0
2005-09-19 19:05:00,85.411,85.411,85.348,85.378,439400002.0
2005-09-19 19:06:00,85.379,85.395,85.343,85.343,442500001.0
2005-09-19 19:07:00,85.361,85.364,85.326,85.344,1189699998.0
2005-09-19 19:08:00,85.34,85.365,85.325,85.342,904399999.0
2005-09-19 19:09:00,85.328,85.367,85.328,85.363,601500002.0
2005-09-19 19:10:00,85.365,85.376,85.336,85.345,631300002.0
2005-09-19 19:11:00,85.38,85.394,85.361,85.361,168600003.0
2005-09-19 19:12:00,85.36,85.402,85.36,85.376,292400001.0
2005-09-19 19:13:00,85.356,85.404,85.347,85.395,437800003.0
2005-09-19 19:14:00,85.38,85.404,85.359,85.361,524599997.0
2005-09-19 19:15:00,85.355,85.403,85.34,85.403,592599999.0
2005-09-19 19:16:00,85.35,85.384,85.33,85.374,277899998.0
2005-09-19 19:17:00,85.372,85.372,85.327,85.334,792699994.0
2005-09-19 19:18:00,85.369,85.369,85.315,85.339,414400003.0
2005-09-19 19:19:00,85.363,85.366,85.334,85.342,475200000.0
2005-09-19 19:20:00,85.319,85.353,85.318,85.336,377999999.0
2005-09-19 19:21:00,85.317,85.338,85.294,85.319,297800002.0
2005-09-19 19:22:00,85.34,85.37,85.302,85.35,290299998.0
2005-09-19 19:23:00,85.38,85.383,85.318,85.336,1351500007.0
2005-09-19 19:24:00,85.336,85.383,85.336,85.382,323700001.0
2005-09-19 19:25:00,85.362,85.392,85.348,85.348,837099995.0
2005-09-19 19:26:00,85.353,85.375,85.33,85.366,1315600004.0
2005-09-19 19:27:00,85.365,85.389,85.308,85.344,1070799996.0
2005-09-19 19:28:00,85.326,85.371,85.324,85.358,383000000.0
2005-09-19 19:29:00,85.341,85.37,85.341,85.368,707200003.0
2005-09-19 19:30:00,85.37,85.375,85.331,85.349,740499999.0
2005-09-19 19:31:00,85.37,85.388,85.341,85.359,563399999.0
2005-09-19 19:32:00,85.361,85.376,85.345,85.372,896799996.0
2005-09-19 19:33:00,85.365,85.38,85.317,85.346,547200001.0
2005-09-19 19:34:00,85.36,85.361,85.329,85.343,840099996.0
2005-09-19 19:35:00,85.355,85.378,85.326,85.342,778199997.0
2005-09-19 19:36:00,85.352,85.352,85.328,85.328,517400000.0
2005-09-19 19:37:00,85.361,85.369,85.324,85.344,328399995.0
2005-09-19 19:38:00,85.324,85.378,85.324,85.366,888999998.0
2005-09-19 19:39:00,85.329,85.367,85.328,85.35,895200002.0
2005-09-19 19:40:00,85.336,85.37,85.327,85.344,645499998.0
2005-09-19 19:41:00,85.353,85.355,85.313,85.355,765399995.0
2005-09-19 19:42:00,85.335,85.347,85.313,85.313,561800003.0
2005-09-19 19:43:00,85.32,85.363,85.32,85.363,317799998.0
2005-09-19 19:44:00,85.352,85.359,85.317,85.317,516599993.0
2005-09-19 19:45:00,85.319,85.354,85.313,85.335,365900002.0
2005-09-19 19:46:00,85.337,85.337,85.294,85.313,406499998.0
2005-09-19 19:47:00,85.325,85.338,85.301,85.321,254300001.0
2005-09-19 19:48:00,85.296,85.334,85.285,85.32,926900004.0
2005-09-19 19:49:00,85.32,85.339,85.287,85.334,658900004.0
2005-09-19 19:50:00,85.333,85.358,85.31,85.33,457099998.0
2005-09-19 19:51:00,85.335,85.354,85.314,85.329,372300002.0
2005-09-19 19:52:00,85.321,85.368,85.298,85.344,458700000.0
2005-09-19 19:53:00,85.346,85.366,85.33,85.347,674599999.0
2005-09-19 19:54:00,85.34,85.372,85.333,85.352,771999999.0
2005-09-19 19:55:00,85.339,85.368,85.334,85.353,388899996.0
2005-09-19 19:56:00,85.347,85.394,85.329,85.342,340799999.0
2005-09-19 19:57:00,85.372,85.376,85.334,85.339,523899998.0
2005-09-19 19:58:00,85.342,85.361,85.322,85.331,754799999.0
2005-09-19 19:59:00,85.334,85.374,85.318,85.363,849299998.0
2005-09-19 20:00:00,85.352,85.352,85.316,85.316,397999999.0
2005-09-19 20:01:00,85.322,85.356,85.307,85.334,532299996.0
2005-09-19 20:02:00,85.33,85.355,85.305,85.343,616000000.0
2005-09-19 20:03:00,85.327,85.346,85.311,85.319,411300001.0
2005-09-19 20:04:00,85.325,85.359,85.27,85.342,262700000.0
2005-09-19 20:05:00,85.348,85.351,85.305,85.338,536700001.0
2005-09-19 20:06:00,85.337,85.367,85.321,85.344,905399993.0
2005-09-19 20:07:00,85.356,85.403,85.354,85.38,632199999.0
2005-09-19 20:08:00,85.353,85.385,85.341,85.367,458699999.0
2005-09-19 20:09:00,85.363,85.376,85.341,85.343,391300002.0
2005-09-19 20:10:00,85.351,85.386,85.338,85.386,648600002.0
2005-09-19 20:11:00,85.383,85.39,85.355,85.357,887700001.0
2005-09-19 20:12:00,85.373,85.411,85.35,85.386,1411299999.0
2005-09-19 20:13:00,85.386,85.401,85.359,85.385,472999995.0
2005-09-19 20:14:00,85.385,85.422,85.354,85.404,492899999.0
2005-09-19 20:15:00,85.396,85.412,85.35,85.382,804700001.0
2005-09-19 20:16:00,85.392,85.416,85.361,85.391,655400000.0
2005-09-19 20:17:00,85.399,85.427,85.386,85.415,290500000.0
2005-09-19 20:18:00,85.391,85.429,85.388,85.429,148900000.0
2005-09-19 20:19:00,85.426,85.439,85.4,85.409,378099998.0
2005-09-19 20:20:00,85.407,85.449,85.399,85.429,801899998.0
2005-09-19 20:21:00,85.42,85.465,85.414,85.465,520800001.0
2005-09-19 20:22:00,85.423,85.446,85.4,85.403,787399998.0
2005-09-19 20:23:00,85.413,85.453,85.398,85.442,498099999.0
2005-09-19 20:24:00,85.427,85.461,85.417,85.441,366899999.0
2005-09-19 20:25:00,85.438,85.466,85.403,85.403,597199993.0
2005-09-19 20:26:00,85.434,85.438,85.394,85.406,518199996.0
2005-09-19 20:27:00,85.441,85.441,85.398,85.415,314300000.0
2005-09-19 20:28:00,85.401,85.461,85.401,85.44,1072399998.0
2005-09-19 20:29:00,85.421,85.454,85.415,85.44,1803399996.0
2005-09-19 20:30:00,85.434,85.446,85.41,85.415,1673800001.0
2005-09-19 20:31:00,85.423,85.459,85.407,85.412,1099700005.0
2005-09-19 20:32:00,85.424,85.471,85.419,85.43,1195300001.0
2005-09-19 20:33:00,85.432,85.471,85.399,85.414,543699999.0
2005-09-19 20:34:00,85.408,85.428,85.382,85.407,439099998.0
2005-09-19 20:35:00,85.412,85.448,85.398,85.428,389500001.0
2005-09-19 20:36:00,85.43,85.448,85.406,85.43,599200001.0
2005-09-19 20:37:00,85.419,85.457,85.416,85.425,550099999.0
2005-09-19 20:38:00,85.424,85.434,85.398,85.413,1021299994.0
2005-09-19 20:39:00,85.423,85.451,85.402,85.414,625100000.0
2005-09-19 20:40:00,85.421,85.459,85.4,85.429,1174899994.0
2005-09-19 20:41:00,85.444,85.451,85.404,85.435,1048999995.0
2005-09-19 20:42:00,85.433,85.44,85.405,85.421,1179599996.0
2005-09-19 20:43:00,85.419,85.444,85.418,85.435,841600000.0
2005-09-19 20:44:00,85.438,85.438,85.392,85.397,729200000.0
2005-09-19 20:45:00,85.427,85.445,85.404,85.404,804599996.0
2005-09-19 20:46:00,85.396,85.428,85.38,85.397,676800002.0
2005-09-19 20:47:00,85.384,85.409,85.38,85.405,1021900000.0
2005-09-19 20:48:00,85.38,85.433,85.358,85.418,786600003.0
2005-09-19 20:49:00,85.419,85.451,85.395,85.405,511600002.0
2005-09-19 20:50:00,85.408,85.443,85.385,85.42,1111199994.0
2005-09-19 20:51:00,85.403,85.409,85.377,85.394,537700002.0
2005-09-19 20:52:00,85.394,85.432,85.38,85.397,304399994.0
2005-09-19 20:53:00,85.414,85.466,85.404,85.417,1056999995.0
2005-09-19 20:54:00,85.422,85.44,85.402,85.411,631599999.0
2005-09-19 20:55:00,85.419,85.431,85.386,85.391,1189499993.0
2005-09-19 20:56:00,85.403,85.439,85.396,85.439,759299993.0
2005-09-19 20:57:00,85.399,85.424,85.376,85.378,1012899997.0
2005-09-19 20:58:00,85.358,85.42,85.358,85.42,1541799996.0
2005-09-19 20:59:00,85.424,85.452,85.413,85.435,1019199999.0
2005-09-19 21:00:00,85.423,85.461,85.423,85.442,1248400002.0
2005-09-19 21:01:00,85.431,85.465,85.415,85.433,1095799995.0
2005-09-19 21:02:00,85.432,85.452,85.419,85.427,528899994.0
2005-09-19 21:03:00,85.435,85.463,85.401,85.433,382000002.0
2005-09-19 21:04:00,85.424,85.47,85.406,85.437,443099992.0
2005-09-19 21:05:00,85.418,85.437,85.382,85.403,664999997.0
2005-09-19 21:06:00,85.417,85.441,85.403,85.441,461699998.0
2005-09-19 21:07:00,85.42,85.444,85.399,85.402,831800003.0
2005-09-19 21:08:00,85.439,85.458,85.422,85.426,767199997.0
2005-09-19 21:09:00,85.415,85.443,85.388,85.423,287099998.0
2005-09-19 21:10:00,85.443,85.443,85.401,85.409,779600000.0
2005-09-19 21:11:00,85.417,85.445,85.392,85.392,556000001.0
2005-09-19 21:12:00,85.436,85.444,85.404,85.414,301300000.0
2005-09-19 21:13:00,85.409,85.45,85.395,85.45,253699998.0
2005-09-19 21:14:00,85.435,85.444,85.409,85.415,673899998.0
2005-09-19 21:15:00,85.409,85.461,85.38,85.395,879899987.0
2005-09-19 21:16:00,85.408,85.455,85.394,85.423,872499995.0
2005-09-19 21:17:00,85.43,85.466,85.428,85.455,1042000001.0
2005-09-19 21:18:00,85.446,85.454,85.417,85.434,668199997.0
2005-09-19 21:19:00,85.435,85.458,85.412,85.415,705499995.0
2005-09-19 21:20:00,85.421,85.464,85.403,85.406,1178199997.0
2005-09-19 21:21:00,85.418,85.441,85.394,85.414,843999997.0
2005-09-19 21:22:00,85.423,85.454,85.406,85.454,926000000.0
2005-09-19 21:23:00,85.443,85.452,85.42,85.435,812099992.0
2005-09-19 21:24:00,85.411,85.455,85.405,85.43,1056600006.0
2005-09-19 21:25:00,85.408,85.459,85.399,85.433,989599995.0
2005-09-19 21:26:00,85.409,85.454,85.398,85.417,313699999.0
2005-09-19 21:27:00,85.434,85.472,85.43,85.44,399499998.0
2005-09-19 21:28:00,85.44,85.456,85.423,85.436,341799997.0
2005-09-19 21:29:00,85.46,85.481,85.44,85.468,674399992.0
2005-09-19 21:30:00,85.482,85.492,85.451,85.455,283599999.0
2005-09-19 21:31:00,85.449,85.49,85.421,85.441,306299997.0
2005-09-19 21:32:00,85.451,85.472,85.447,85.467,409300001.0
2005-09-19 21:33:00,85.44,85.457,85.417,85.457,403400000.0
2005-09-19 21:34:00,85.423,85.451,85.403,85.432,265899996.0
2005-09-19 21:35:00,85.436,85.462,85.413,85.443,435000000.0
2005-09-19 21:36:00,85.415,85.453,85.413,85.445,440100001.0
2005-09-19 21:37:00,85.426,85.459,85.404,85.413,776599999.0
2005-09-19 21:38:00,85.42,85.437,85.398,85.437,163399998.0
2005-09-19 21:39:00,85.436,85.456,85.413,85.413,318399996.0
2005-09-19 21:40:00,85.42,85.444,85.391,85.398,481000004.0
2005-09-19 21:41:00,85.44,85.457,85.408,85.412,441200002.0
2005-09-19 21:42:00,85.432,85.474,85.418,85.456,297099998.0
2005-09-19 21:43:00,85.429,85.465,85.416,85.421,491299999.0
2005-09-19 21:44:00,85.42,85.454,85.417,85.447,970899999.0
2005-09-19 21:45:00,85.433,85.459,85.416,85.431,535099997.0
2005-09-19 21:46:00,85.406,85.44,85.405,85.419,192599997.0
2005-09-19 21:47:00,85.439,85.459,85.415,85.453,498200000.0
2005-09-19 21:48:00,85.449,85.463,85.414,85.431,646000002.0
2005-09-19 21:49:00,85.445,85.476,85.442,85.455,196800000.0
2005-09-19 21:50:00,85.411,85.472,85.411,85.444,179300003.0
2005-09-19 21:51:00,85.428,85.45,85.414,85.428,394300001.0
2005-09-19 21:52:00,85.425,85.451,85.421,85.441,130700004.0
2005-09-19 21:53:00,85.422,85.44,85.412,85.432,506400001.0
2005-09-19 21:54:00,85.413,85.44,85.406,85.438,265399997.0
2005-09-19 21:55:00,85.438,85.449,85.419,85.42,333999999.0
2005-09-19 21:56:00,85.433,85.445,85.416,85.416,291600001.0
2005-09-19 21:57:00,85.443,85.458,85.422,85.458,149499999.0
2005-09-19 21:58:00,85.42,85.457,85.412,85.435,174499995.0
2005-09-19 21:59:00,85.438,85.471,85.424,85.445,438500000.0
2005-09-19 22:00:00,85.436,85.486,85.431,85.461,571799994.0
2005-09-19 22:01:00,85.477,85.483,85.413,85.447,544900000.0
2005-09-19 22:02:00,85.462,85.464,85.413,85.439,624500000.0
2005-09-19 22:03:00,85.427,85.478,85.422,85.459,472099994.0
2005-09-19 22:04:00,85.42,85.455,85.416,85.455,626700003.0
2005-09-19 22:05:00,85.44,85.474,85.439,85.466,225700001.0
2005-09-19 22:06:00,85.452,85.474,85.44,85.47,209499998.0
2005-09-19 22:07:00,85.45,85.478,85.438,85.471,333100001.0
2005-09-19 22:08:00,85.433,85.479,85.418,85.457,204499999.0
2005-09-19 22:09:00,85.443,85.471,85.429,85.436,218100001.0
2005-09-19 22:10:00,85.47,85.484,85.443,85.471,214999998.0
2005-09-19 22:11:00,85.47,85.477,85.437,85.448,444999996.0
2005-09-19 22:12:00,85.454,85.473,85.434,85.473,376999999.0
2005-09-19 22:13:00,85.458,85.488,85.436,85.46,493600000.0
2005-09-19 22:14:00,85.448,85.502,85.441,85.453,220900000.0
2005-09-19 22:15:00,85.461,85.498,85.448,85.472,265499996.0
2005-09-19 22:16:00,85.467,85.499,85.452,85.483,416200000.0
2005-09-19 22:17:00,85.444,85.467,85.425,85.439,210500000.0
2005-09-19 22:18:00,85.429,85.486,85.413,85.439,315700001.0
2005-09-19 22:19:00,85.443,85.48,85.42,85.443,313399999.0
2005-09-19 22:20:00,85.422,85.457,85.417,85.442,264300001.0
2005-09-19 22:21:00,85.423,85.45,85.412,85.43,208100000.0
2005-09-19 22:22:00,85.441,85.451,85.411,85.413,344799998.0
2005-09-19 22:23:00,85.422,85.463,85.411,85.427,603600004.0
2005-09-19 22:24:00,85.412,85.447,85.398,85.413,293000004.0
2005-09-19 22:25:00,85.455,85.472,85.439,85.451,280099998.0
2005-09-19 22:26:00,85.42,85.45,85.414,85.45,205999997.0
2005-09-19 22:27:00,85.449,85.457,85.408,85.431,672299996.0
2005-09-19 22:28:00,85.455,85.487,85.439,85.457,329100001.0
2005-09-19 22:29:00,85.418,85.451,85.392,85.451,228299999.0
2005-09-19 22:30:00,85.452,85.466,85.417,85.431,198299999.0
2005-09-19 22:31:00,85.428,85.459,85.406,85.448,617799999.0
2005-09-19 22:32:00,85.443,85.472,85.417,85.429,388100001.0
2005-09-19 22:33:00,85.434,85.479,85.401,85.442,731400001.0
2005-09-19 22:34:00,85.422,85.467,85.413,85.467,630599991.0
2005-09-19 22:35:00,85.426,85.464,85.419,85.464,205999999.0
2005-09-19 22:36:00,85.47,85.482,85.442,85.449,415300000.0
2005-09-19 22:37:00,85.445,85.475,85.427,85.47,196200000.0
2005-09-19 22:38:00,85.451,85.496,85.412,85.472,115300000.0
2005-09-19 22:39:00,85.501,85.501,85.437,85.437,304600003.0
2005-09-19 22:40:00,85.447,85.479,85.443,85.472,375499997.0
2005-09-19 22:41:00,85.46,85.484,85.436,85.449,275599999.0
2005-09-19 22:42:00,85.417,85.467,85.417,85.465,182899998.0
2005-09-19 22:43:00,85.428,85.457,85.408,85.441,238399999.0
2005-09-19 22:44:00,85.459,85.475,85.436,85.443,335199997.0
2005-09-19 22:45:00,85.464,85.478,85.429,85.437,524600000.0
2005-09-19 22:46:00,85.452,85.462,85.42,85.42,257299998.0
2005-09-19 22:47:00,85.452,85.452,85.384,85.384,265999996.0
2005-09-19 22:48:00,85.44,85.451,85.395,85.396,306399993.0
2005-09-19 22:49:00,85.395,85.438,85.385,85.425,125900000.0
2005-09-19 22:50:00,85.429,85.429,85.386,85.397,265200000.0
2005-09-19 22:51:00,85.425,85.444,85.365,85.403,289999999.0
2005-09-19 22:52:00,85.439,85.462,85.415,85.429,149600001.0
2005-09-19 22:53:00,85.431,85.447,85.39,85.438,473999997.0
2005-09-19 22:54:00,85.447,85.465,85.42,85.429,290999999.0
2005-09-19 22:55:00,85.435,85.489,85.435,85.454,401499998.0
2005-09-19 22:56:00,85.477,85.48,85.45,85.462,234399994.0
2005-09-19 22:57:00,85.484,85.512,85.458,85.491,385999995.0
2005-09-19 22:58:00,85.525,85.529,85.476,85.506,199299998.0
2005-09-19 22:59:00,85.476,85.515,85.402,85.446,551999998.0
2005-09-19 23:00:00,85.487,85.532,85.475,85.489,249899998.0
2005-09-19 23:01:00,85.468,85.533,85.464,85.529,167500000.0
2005-09-19 23:02:00,85.508,85.564,85.496,85.564,170399999.0
2005-09-19 23:03:00,85.564,85.569,85.492,85.492,269499996.0
2005-09-19 23:04:00,85.513,85.546,85.51,85.54,240600001.0
2005-09-19 23:05:00,85.544,85.547,85.494,85.494,203900001.0
2005-09-19 23:06:00,85.485,85.53,85.465,85.504,237499998.0
2005-09-19 23:07:00,85.515,85.536,85.467,85.485,223399997.0
2005-09-19 23:08:00,85.468,85.521,85.468,85.513,134400001.0
2005-09-19 23:09:00,85.503,85.531,85.483,85.488,199800001.0
2005-09-19 23:10:00,85.5,85.522,85.477,85.501,216899995.0
2005-09-19 23:11:00,85.482,85.531,85.471,85.526,94499999.0
2005-09-19 23:12:00,85.498,85.532,85.485,85.532,196199999.0
2005-09-19 23:13:00,85.513,85.532,85.498,85.511,169600003.0
2005-09-19 23:14:00,85.486,85.526,85.458,85.463,257200001.0
2005-09-19 23:15:00,85.461,85.48,85.445,85.449,218400001.0
2005-09-19 23:16:00,85.429,85.485,85.428,85.462,223499999.0
2005-09-19 23:17:00,85.483,85.498,85.455,85.459,197200000.0
2005-09-19 23:18:00,85.46,85.509,85.445,85.472,187099997.0
2005-09-19 23:19:00,85.481,85.492,85.457,85.483,115000001.0
2005-09-19 23:20:00,85.437,85.492,85.429,85.457,241000000.0
2005-09-19 23:21:00,85.465,85.512,85.448,85.468,142599998.0
2005-09-19 23:22:00,85.459,85.485,85.443,85.462,286499996.0
2005-09-19 23:23:00,85.467,85.476,85.436,85.436,200399999.0
2005-09-19 23:24:00,85.444,85.493,85.438,85.493,174999998.0
2005-09-19 23:25:00,85.464,85.502,85.453,85.484,105599999.0
2005-09-19 23:26:00,85.494,85.533,85.489,85.509,75400000.0
2005-09-19 23:27:00,85.517,85.519,85.488,85.497,168100001.0
2005-09-19 23:28:00,85.49,85.508,85.475,85.498,142400000.0
2005-09-19 23:29:00,85.512,85.543,85.502,85.519,174999998.0
2005-09-19 23:30:00,85.489,85.508,85.471,85.493,200899998.0
2005-09-19 23:31:00,85.499,85.503,85.457,85.466,199400000.0
2005-09-19 23:32:00,85.459,85.497,85.459,85.47,153700000.0
2005-09-19 23:33:00,85.456,85.48,85.422,85.441,117000000.0
2005-09-19 23:34:00,85.426,85.455,85.412,85.438,267999998.0
2005-09-19 23:35:00,85.427,85.457,85.425,85.45,135099999.0
2005-09-19 23:36:00,85.44,85.458,85.406,85.425,234000002.0
2005-09-19 23:37:00,85.425,85.44,85.398,85.438,190900003.0
2005-09-19 23:38:00,85.389,85.443,85.387,85.44,131099998.0
2005-09-19 23:39:00,85.432,85.46,85.397,85.424,218399997.0
2005-09-19 23:40:00,85.443,85.461,85.423,85.433,248199999.0
2005-09-19 23:41:00,85.452,85.452,85.414,85.417,278800000.0
2005-09-19 23:42:00,85.42,85.451,85.415,85.432,201999999.0
2005-09-19 23:43:00,85.431,85.448,85.413,85.42,211600000.0
2005-09-19 23:44:00,85.432,85.457,85.418,85.438,178400000.0
2005-09-19 23:45:00,85.435,85.437,85.405,85.405,190300000.0
2005-09-19 23:46:00,85.412,85.444,85.406,85.437,188799998.0
2005-09-19 23:47:00,85.459,85.492,85.438,85.446,229499996.0
2005-09-19 23:48:00,85.452,85.452,85.431,85.448,203799999.0
2005-09-19 23:49:00,85.411,85.451,85.411,85.432,306899995.0
2005-09-19 23:50:00,85.416,85.447,85.412,85.424,168600000.0
2005-09-19 23:51:00,85.413,85.472,85.397,85.413,110000000.0
2005-09-19 23:52:00,85.424,85.438,85.404,85.426,184499999.0
2005-09-19 23:53:00,85.423,85.446,85.408,85.432,186999997.0
2005-09-19 23:54:00,85.4,85.425,85.392,85.392,270600001.0
2005-09-19 23:55:00,85.406,85.417,85.39,85.392,223399999.0
2005-09-19 23:56:00,85.388,85.436,85.388,85.426,182900000.0
2005-09-19 23:57:00,85.4,85.447,85.4,85.433,177599999.0
2005-09-19 23:58:00,85.397,85.417,85.383,85.394,178299999.0
2005-09-19 23:59:00,85.425,85.45,85.395,85.412,275200001.0
2005-09-20 00:00:00,85.416,85.45,85.405,85.416,154800000.0
2005-09-20 00:01:00,85.408,85.466,85.405,85.466,249900002.0
2005-09-20 00:02:00,85.431,85.437,85.402,85.408,198900002.0
2005-09-20 00:03:00,85.412,85.44,85.411,85.44,164599999.0
2005-09-20 00:04:00,85.41,85.436,85.402,85.42,257499997.0
2005-09-20 00:05:00,85.413,85.441,85.405,85.413,233000003.0
2005-09-20 00:06:00,85.407,85.445,85.405,85.435,194900001.0
2005-09-20 00:07:00,85.464,85.464,85.408,85.425,252500001.0
2005-09-20 00:08:00,85.418,85.45,85.398,85.426,131599999.0
2005-09-20 00:09:00,85.435,85.457,85.409,85.432,165999998.0
2005-09-20 00:10:00,85.406,85.455,85.404,85.455,211500001.0
2005-09-20 00:11:00,85.446,85.464,85.422,85.464,268100003.0
2005-09-20 00:12:00,85.445,85.46,85.433,85.441,156400000.0
2005-09-20 00:13:00,85.441,85.449,85.407,85.433,318699996.0
2005-09-20 00:14:00,85.446,85.469,85.435,85.459,248000000.0
2005-09-20 00:15:00,85.477,85.482,85.448,85.456,225799997.0
2005-09-20 00:16:00,85.463,85.492,85.452,85.485,186299999.0
2005-09-20 00:17:00,85.459,85.48,85.446,85.469,114100000.0
2005-09-20 00:18:00,85.459,85.478,85.445,85.478,234600001.0
2005-09-20 00:19:00,85.446,85.458,85.424,85.424,246199998.0
2005-09-20 00:20:00,85.465,85.487,85.45,85.462,248799996.0
2005-09-20 00:21:00,85.465,85.501,85.45,85.479,147800000.0
2005-09-20 00:22:00,85.503,85.503,85.452,85.452,236700000.0
2005-09-20 00:23:00,85.457,85.505,85.449,85.501,342499997.0
2005-09-20 00:24:00,85.485,85.493,85.454,85.454,213399999.0
2005-09-20 00:25:00,85.492,85.512,85.46,85.487,116599998.0
2005-09-20 00:26:00,85.517,85.517,85.478,85.491,150600000.0
2005-09-20 00:27:00,85.518,85.52,85.489,85.503,202800002.0
2005-09-20 00:28:00,85.509,85.532,85.481,85.481,304799994.0
2005-09-20 00:29:00,85.488,85.518,85.458,85.491,260699995.0
2005-09-20 00:30:00,85.482,85.517,85.477,85.48,141599998.0
2005-09-20 00:31:00,85.492,85.519,85.486,85.514,218200000.0
2005-09-20 00:32:00,85.502,85.532,85.491,85.52,139699998.0
2005-09-20 00:33:00,85.534,85.54,85.498,85.498,240699999.0
2005-09-20 00:34:00,85.507,85.533,85.488,85.502,211100000.0
2005-09-20 00:35:00,85.51,85.533,85.508,85.525,199200000.0
2005-09-20 00:36:00,85.522,85.536,85.498,85.517,258600003.0
2005-09-20 00:37:00,85.532,85.567,85.517,85.534,171899999.0
2005-09-20 00:38:00,85.552,85.575,85.533,85.57,272599996.0
2005-09-20 00:39:00,85.516,85.541,85.479,85.479,216700002.0
2005-09-20 00:40:00,85.521,85.543,85.504,85.508,144299997.0
2005-09-20 00:41:00,85.538,85.567,85.533,85.534,203399997.0
2005-09-20 00:42:00,85.54,85.565,85.52,85.52,245900000.0
2005-09-20 00:43:00,85.528,85.552,85.517,85.537,235000001.0
2005-09-20 00:44:00,85.495,85.543,85.495,85.543,176699998.0
2005-09-20 00:45:00,85.558,85.559,85.52,85.52,165100000.0
2005-09-20 00:46:00,85.506,85.565,85.497,85.543,192200000.0
2005-09-20 00:47:00,85.53,85.562,85.521,85.54,160100000.0
2005-09-20 00:48:00,85.528,85.542,85.516,85.517,158400000.0
2005-09-20 00:49:00,85.561,85.562,85.529,85.537,152599997.0
2005-09-20 00:50:00,85.53,85.548,85.516,85.53,212000001.0
2005-09-20 00:51:00,85.528,85.541,85.494,85.494,292699996.0
2005-09-20 00:52:00,85.493,85.516,85.476,85.488,205800001.0
2005-09-20 00:53:00,85.504,85.523,85.489,85.495,206799996.0
2005-09-20 00:54:00,85.495,85.521,85.485,85.494,258499998.0
2005-09-20 00:55:00,85.485,85.512,85.469,85.481,227499999.0
2005-09-20 00:56:00,85.478,85.497,85.459,85.463,175400000.0
2005-09-20 00:57:00,85.477,85.486,85.456,85.457,147599998.0
2005-09-20 00:58:00,85.468,85.493,85.453,85.481,145400000.0
2005-09-20 00:59:00,85.49,85.495,85.458,85.458,220000001.0
2005-09-20 01:00:00,85.459,85.499,85.435,85.45,281799997.0
2005-09-20 01:01:00,85.467,85.497,85.456,85.482,223300002.0
2005-09-20 01:02:00,85.45,85.457,85.431,85.44,259099998.0
2005-09-20 01:03:00,85.436,85.458,85.416,85.437,151700000.0
2005-09-20 01:04:00,85.43,85.444,85.412,85.43,287199995.0
2005-09-20 01:05:00,85.412,85.438,85.391,85.42,163000003.0
2005-09-20 01:06:00,85.433,85.442,85.399,85.412,200499999.0
2005-09-20 01:07:00,85.421,85.444,85.401,85.421,248300001.0
2005-09-20 01:08:00,85.42,85.423,85.386,85.396,205600003.0
2005-09-20 01:09:00,85.401,85.421,85.389,85.411,256099999.0
2005-09-20 01:10:00,85.419,85.419,85.375,85.382,252500003.0
2005-09-20 01:11:00,85.374,85.409,85.366,85.405,221699996.0
2005-09-20 01:12:00,85.394,85.421,85.375,85.395,244100002.0
2005-09-20 01:13:00,85.376,85.415,85.375,85.405,178799998.0
2005-09-20 01:14:00,85.394,85.4,85.34,85.361,260700000.0
2005-09-20 01:15:00,85.384,85.415,85.37,85.37,154600001.0
2005-09-20 01:16:00,85.384,85.398,85.371,85.374,210499999.0
2005-09-20 01:17:00,85.393,85.413,85.371,85.384,231199998.0
2005-09-20 01:18:00,85.39,85.414,85.373,85.373,167200002.0
2005-09-20 01:19:00,85.393,85.422,85.37,85.422,139999998.0
2005-09-20 01:20:00,85.395,85.416,85.38,85.381,125200000.0
2005-09-20 01:21:00,85.423,85.457,85.412,85.457,227299999.0
2005-09-20 01:22:00,85.427,85.434,85.393,85.403,176600001.0
2005-09-20 01:23:00,85.422,85.447,85.397,85.414,130100001.0
2005-09-20 01:24:00,85.419,85.443,85.395,85.409,126799998.0
2005-09-20 01:25:00,85.402,85.427,85.391,85.422,196600000.0
2005-09-20 01:26:00,85.446,85.509,85.446,85.489,227399998.0
2005-09-20 01:27:00,85.49,85.49,85.456,85.471,227899998.0
2005-09-20 01:28:00,85.449,85.49,85.447,85.478,162500000.0
2005-09-20 01:29:00,85.492,85.493,85.453,85.46,330900005.0
2005-09-20 01:30:00,85.478,85.486,85.449,85.451,165300000.0
2005-09-20 01:31:00,85.455,85.514,85.44,85.485,276700000.0
2005-09-20 01:32:00,85.479,85.485,85.442,85.454,197600001.0
2005-09-20 01:33:00,85.492,85.492,85.45,85.462,162999999.0
2005-09-20 01:34:00,85.451,85.484,85.429,85.462,137300000.0
2005-09-20 01:35:00,85.47,85.511,85.457,85.477,209999998.0
2005-09-20 01:36:00,85.505,85.518,85.47,85.505,139100002.0
2005-09-20 01:37:00,85.517,85.517,85.481,85.49,107900001.0
2005-09-20 01:38:00,85.48,85.487,85.456,85.464,189199998.0
2005-09-20 01:39:00,85.469,85.496,85.462,85.475,184799998.0
2005-09-20 01:40:00,85.488,85.513,85.466,85.49,276899999.0
2005-09-20 01:41:00,85.501,85.518,85.476,85.494,134100000.0
2005-09-20 01:42:00,85.497,85.51,85.481,85.497,211699997.0
2005-09-20 01:43:00,85.494,85.54,85.492,85.52,259400003.0
2005-09-20 01:44:00,85.483,85.521,85.476,85.503,158999998.0
2005-09-20 01:45:00,85.509,85.52,85.49,85.49,163599999.0
2005-09-20 01:46:00,85.503,85.532,85.491,85.506,194499999.0
2005-09-20 01:47:00,85.497,85.512,85.495,85.503,226700003.0
2005-09-20 01:48:00,85.479,85.522,85.479,85.51,230600002.0
2005-09-20 01:49:00,85.507,85.507,85.47,85.47,140299999.0
2005-09-20 01:50:00,85.438,85.5,85.435,85.5,167500000.0
2005-09-20 01:51:00,85.504,85.504,85.461,85.47,259799997.0
2005-09-20 01:52:00,85.51,85.512,85.47,85.479,163199999.0
2005-09-20 01:53:00,85.486,85.516,85.475,85.502,226799995.0
2005-09-20 01:54:00,85.492,85.522,85.485,85.51,176299999.0
2005-09-20 01:55:00,85.473,85.529,85.473,85.518,259300002.0
2005-09-20 01:56:00,85.504,85.535,85.483,85.532,219299999.0
2005-09-20 01:57:00,85.508,85.527,85.485,85.494,167600000.0
2005-09-20 01:58:00,85.5,85.515,85.475,85.515,123500001.0
2005-09-20 01:59:00,85.515,85.542,85.492,85.521,279900002.0
2005-09-20 02:00:00,85.541,85.557,85.511,85.532,217900001.0
2005-09-20 02:01:00,85.545,85.554,85.521,85.552,200599999.0
2005-09-20 02:02:00,85.53,85.555,85.516,85.535,144900001.0
2005-09-20 02:03:00,85.547,85.563,85.52,85.546,166499999.0
2005-09-20 02:04:00,85.564,85.565,85.531,85.531,164200000.0
2005-09-20 02:05:00,85.554,85.572,85.538,85.561,118500000.0
2005-09-20 02:06:00,85.549,85.565,85.534,85.548,228299997.0
2005-09-20 02:07:00,85.54,85.573,85.52,85.541,261199999.0
2005-09-20 02:08:00,85.559,85.566,85.539,85.54,189600000.0
2005-09-20 02:09:00,85.537,85.552,85.522,85.539,170099999.0
2005-09-20 02:10:00,85.491,85.571,85.491,85.571,187599998.0
2005-09-20 02:11:00,85.548,85.568,85.506,85.506,240999996.0
2005-09-20 02:12:00,85.507,85.53,85.494,85.507,274900000.0
2005-09-20 02:13:00,85.488,85.512,85.474,85.512,139899999.0
2005-09-20 02:14:00,85.509,85.525,85.5,85.514,16400000.0
2005-09-20 02:15:00,85.496,85.536,85.494,85.517,229599999.0
2005-09-20 02:16:00,85.478,85.534,85.478,85.533,95500000.0
2005-09-20 02:17:00,85.513,85.528,85.501,85.523,145200000.0
2005-09-20 02:18:00,85.531,85.549,85.506,85.52,173400000.0
2005-09-20 02:19:00,85.505,85.535,85.493,85.493,241800000.0
2005-09-20 02:20:00,85.519,85.525,85.484,85.49,185200001.0
2005-09-20 02:21:00,85.477,85.494,85.447,85.467,253699998.0
2005-09-20 02:22:00,85.481,85.508,85.465,85.479,183899999.0
2005-09-20 02:23:00,85.487,85.497,85.456,85.475,162400000.0
2005-09-20 02:24:00,85.512,85.512,85.467,85.476,184900001.0
2005-09-20 02:25:00,85.493,85.5,85.469,85.476,127500000.0
2005-09-20 02:26:00,85.483,85.517,85.471,85.488,290699997.0
2005-09-20 02:27:00,85.517,85.52,85.48,85.485,260300005.0
2005-09-20 02:28:00,85.492,85.511,85.476,85.501,270000000.0
2005-09-20 02:29:00,85.486,85.519,85.48,85.491,168100000.0
2005-09-20 02:30:00,85.514,85.516,85.474,85.493,229400000.0
2005-09-20 02:31:00,85.487,85.515,85.486,85.503,196699997.0
2005-09-20 02:32:00,85.497,85.504,85.462,85.467,310800003.0
2005-09-20 02:33:00,85.475,85.49,85.448,85.453,219400001.0
2005-09-20 02:34:00,85.456,85.482,85.43,85.449,225999999.0
2005-09-20 02:35:00,85.45,85.488,85.45,85.483,227999997.0
2005-09-20 02:36:00,85.46,85.492,85.453,85.458,217499999.0
2005-09-20 02:37:00,85.461,85.486,85.449,85.469,170599998.0
2005-09-20 02:38:00,85.478,85.492,85.446,85.47,140000001.0
2005-09-20 02:39:00,85.49,85.51,85.473,85.473,281999993.0
2005-09-20 02:40:00,85.477,85.496,85.46,85.484,92199999.0
2005-09-20 02:41:00,85.488,85.488,85.453,85.464,69200000.0
2005-09-20 02:42:00,85.478,85.48,85.445,85.445,187299995.0
2005-09-20 02:43:00,85.454,85.474,85.414,85.46,243199996.0
2005-09-20 02:44:00,85.468,85.483,85.438,85.449,157100000.0
2005-09-20 02:45:00,85.433,85.47,85.432,85.445,226100001.0
2005-09-20 02:46:00,85.439,85.468,85.434,85.449,95299999.0
2005-09-20 02:47:00,85.44,85.464,85.43,85.441,193499997.0
2005-09-20 02:48:00,85.454,85.467,85.434,85.439,239199996.0
2005-09-20 02:49:00,85.43,85.467,85.43,85.45,201599995.0
2005-09-20 02:50:00,85.431,85.457,85.408,85.44,267299997.0
2005-09-20 02:51:00,85.448,85.451,85.425,85.429,168100003.0
2005-09-20 02:52:00,85.429,85.465,85.415,85.417,231399997.0
2005-09-20 02:53:00,85.456,85.462,85.421,85.421,147400003.0
2005-09-20 02:54:00,85.378,85.415,85.348,85.375,139900000.0
2005-09-20 02:55:00,85.364,85.407,85.361,85.398,130000001.0
2005-09-20 02:56:00,85.393,85.417,85.389,85.413,274600002.0
2005-09-20 02:57:00,85.425,85.425,85.379,85.418,237900001.0
2005-09-20 02:58:00,85.402,85.424,85.388,85.41,125800000.0
2005-09-20 02:59:00,85.398,85.42,85.398,85.419,76199998.0
2005-09-20 03:00:00,85.412,85.433,85.395,85.418,157699998.0
2005-09-20 03:01:00,85.432,85.432,85.392,85.401,192399997.0
2005-09-20 03:02:00,85.396,85.42,85.379,85.399,165700001.0
2005-09-20 03:03:00,85.402,85.409,85.376,85.376,195499999.0
2005-09-20 03:04:00,85.36,85.379,85.333,85.365,140500002.0
2005-09-20 03:05:00,85.344,85.375,85.344,85.354,198199999.0
2005-09-20 03:06:00,85.358,85.375,85.352,85.366,200800001.0
2005-09-20 03:07:00,85.358,85.385,85.352,85.369,235699999.0
2005-09-20 03:08:00,85.376,85.402,85.359,85.375,282899995.0
2005-09-20 03:09:00,85.4,85.407,85.377,85.391,239299997.0
2005-09-20 03:10:00,85.363,85.411,85.361,85.398,195200000.0
2005-09-20 03:11:00,85.362,85.383,85.357,85.379,165100002.0
2005-09-20 03:12:00,85.391,85.393,85.348,85.348,310300000.0
2005-09-20 03:13:00,85.354,85.391,85.343,85.352,228499999.0
2005-09-20 03:14:00,85.372,85.372,85.325,85.325,169099999.0
2005-09-20 03:15:00,85.364,85.367,85.338,85.354,103799998.0
2005-09-20 03:16:00,85.343,85.36,85.337,85.345,210999997.0
2005-09-20 03:17:00,85.326,85.35,85.304,85.325,185100000.0
2005-09-20 03:18:00,85.344,85.359,85.336,85.344,317799998.0
2005-09-20 03:19:00,85.346,85.368,85.326,85.34,166300002.0
2005-09-20 03:20:00,85.33,85.351,85.311,85.33,290300004.0
2005-09-20 03:21:00,85.337,85.337,85.289,85.289,178000003.0
2005-09-20 03:22:00,85.332,85.35,85.288,85.294,190200001.0
2005-09-20 03:23:00,85.305,85.313,85.285,85.288,159799996.0
2005-09-20 03:24:00,85.287,85.29,85.26,85.26,219600002.0
2005-09-20 03:25:00,85.281,85.292,85.25,85.256,241000002.0
2005-09-20 03:26:00,85.269,85.304,85.257,85.273,216199998.0
2005-09-20 03:27:00,85.296,85.302,85.243,85.245,192099999.0
2005-09-20 03:28:00,85.238,85.281,85.238,85.281,141399999.0
2005-09-20 03:29:00,85.29,85.29,85.25,85.265,227800000.0
2005-09-20 03:30:00,85.298,85.303,85.276,85.277,247099997.0
2005-09-20 03:31:00,85.285,85.311,85.283,85.306,169700000.0
2005-09-20 03:32:00,85.281,85.309,85.271,85.309,188700000.0
2005-09-20 03:33:00,85.291,85.302,85.253,85.279,310500002.0
2005-09-20 03:34:00,85.257,85.303,85.257,85.295,101500001.0
2005-09-20 03:35:00,85.273,85.302,85.251,85.29,218399998.0
2005-09-20 03:36:00,85.281,85.288,85.26,85.266,198599999.0
2005-09-20 03:37:00,85.292,85.309,85.285,85.308,135700000.0
2005-09-20 03:38:00,85.312,85.321,85.297,85.32,212399996.0
2005-09-20 03:39:00,85.301,85.326,85.288,85.304,222599998.0
2005-09-20 03:40:00,85.318,85.345,85.307,85.342,214399999.0
2005-09-20 03:41:00,85.336,85.366,85.336,85.357,222299999.0
2005-09-20 03:42:00,85.353,85.362,85.326,85.361,227700002.0
2005-09-20 03:43:00,85.333,85.368,85.313,85.34,287399996.0
2005-09-20 03:44:00,85.374,85.41,85.369,85.389,238100000.0
2005-09-20 03:45:00,85.422,85.422,85.377,85.377,157300000.0
2005-09-20 03:46:00,85.407,85.409,85.372,85.372,169699998.0
2005-09-20 03:47:00,85.367,85.385,85.35,85.38,337000003.0
2005-09-20 03:48:00,85.361,85.391,85.36,85.377,174200000.0
2005-09-20 03:49:00,85.352,85.395,85.352,85.391,132800000.0
2005-09-20 03:50:00,85.371,85.41,85.346,85.393,193100000.0
2005-09-20 03:51:00,85.401,85.435,85.389,85.413,190699999.0
2005-09-20 03:52:00,85.397,85.438,85.395,85.414,169699997.0
2005-09-20 03:53:00,85.391,85.446,85.391,85.439,144499998.0
2005-09-20 03:54:00,85.398,85.448,85.398,85.436,128399996.0
2005-09-20 03:55:00,85.453,85.475,85.434,85.457,140299997.0
2005-09-20 03:56:00,85.455,85.478,85.44,85.47,235900000.0
2005-09-20 03:57:00,85.481,85.49,85.453,85.47,177499997.0
2005-09-20 03:58:00,85.495,85.507,85.464,85.489,126299998.0
2005-09-20 03:59:00,85.507,85.507,85.442,85.467,323699997.0
2005-09-20 04:00:00,85.498,85.526,85.472,85.504,251399997.0
2005-09-20 04:01:00,85.528,85.545,85.516,85.527,226799998.0
2005-09-20 04:02:00,85.499,85.528,85.499,85.522,198899999.0
2005-09-20 04:03:00,85.523,85.578,85.523,85.578,142600001.0
2005-09-20 04:04:00,85.563,85.57,85.522,85.541,215300002.0
2005-09-20 04:05:00,85.562,85.563,85.522,85.545,193300001.0
2005-09-20 04:06:00,85.528,85.53,85.493,85.493,214200001.0
2005-09-20 04:07:00,85.511,85.552,85.501,85.544,184399997.0
2005-09-20 04:08:00,85.534,85.563,85.52,85.552,132199999.0
2005-09-20 04:09:00,85.536,85.578,85.536,85.574,185700000.0
2005-09-20 04:10:00,85.571,85.582,85.554,85.575,156200002.0
2005-09-20 04:11:00,85.569,85.574,85.54,85.558,243499999.0
2005-09-20 04:12:00,85.547,85.578,85.537,85.578,130799999.0
2005-09-20 04:13:00,85.578,85.596,85.557,85.559,286600002.0
2005-09-20 04:14:00,85.572,85.573,85.534,85.534,183299998.0
2005-09-20 04:15:00,85.538,85.587,85.538,85.582,276799998.0
2005-09-20 04:16:00,85.569,85.584,85.524,85.537,310999999.0
2005-09-20 04:17:00,85.521,85.57,85.521,85.558,273100000.0
2005-09-20 04:18:00,85.555,85.591,85.529,85.538,213500003.0
2005-09-20 04:19:00,85.582,85.623,85.569,85.57,235099999.0
2005-09-20 04:20:00,85.559,85.585,85.546,85.566,136100000.0
2005-09-20 04:21:00,85.556,85.574,85.543,85.546,253700000.0
2005-09-20 04:22:00,85.541,85.568,85.524,85.524,229400000.0
2005-09-20 04:23:00,85.544,85.568,85.527,85.554,179399999.0
2005-09-20 04:24:00,85.539,85.556,85.518,85.543,181200001.0
2005-09-20 04:25:00,85.547,85.566,85.54,85.546,253099999.0
2005-09-20 04:26:00,85.538,85.561,85.536,85.557,182000001.0
2005-09-20 04:27:00,85.574,85.574,85.537,85.565,129999998.0
2005-09-20 04:28:00,85.579,85.613,85.579,85.612,213999999.0
2005-09-20 04:29:00,85.594,85.621,85.574,85.59,115500000.0
2005-09-20 04:30:00,85.583,85.61,85.568,85.61,171699997.0
2005-09-20 04:31:00,85.601,85.616,85.562,85.572,201100000.0
2005-09-20 04:32:00,85.574,85.583,85.552,85.556,204700001.0
2005-09-20 04:33:00,85.553,85.589,85.547,85.568,340699997.0
2005-09-20 04:34:00,85.556,85.596,85.556,85.581,183800002.0
2005-09-20 04:35:00,85.577,85.602,85.565,85.581,175999996.0
2005-09-20 04:36:00,85.608,85.608,85.558,85.56,163700002.0
2005-09-20 04:37:00,85.579,85.579,85.554,85.56,196500002.0
2005-09-20 04:38:00,85.564,85.595,85.546,85.588,106300000.0
2005-09-20 04:39:00,85.556,85.596,85.556,85.58,201399999.0
2005-09-20 04:40:00,85.56,85.593,85.555,85.573,205699999.0
2005-09-20 04:41:00,85.578,85.602,85.561,85.567,381099998.0
2005-09-20 04:42:00,85.583,85.61,85.564,85.576,181100002.0
2005-09-20 04:43:00,85.593,85.596,85.578,85.578,113500001.0
2005-09-20 04:44:00,85.607,85.611,85.583,85.595,144700000.0
2005-09-20 04:45:00,85.587,85.619,85.587,85.605,226500001.0
2005-09-20 04:46:00,85.578,85.6,85.566,85.589,133600002.0
2005-09-20 04:47:00,85.559,85.597,85.559,85.584,306200001.0
2005-09-20 04:48:00,85.555,85.58,85.546,85.565,279099998.0
2005-09-20 04:49:00,85.561,85.58,85.539,85.565,156800000.0
2005-09-20 04:50:00,85.553,85.586,85.553,85.563,147300001.0
2005-09-20 04:51:00,85.576,85.61,85.567,85.576,168599999.0
2005-09-20 04:52:00,85.573,85.591,85.562,85.575,221199996.0
2005-09-20 04:53:00,85.584,85.588,85.559,85.57,292100000.0
2005-09-20 04:54:00,85.569,85.578,85.544,85.57,120199999.0
2005-09-20 04:55:00,85.564,85.575,85.542,85.542,178699999.0
2005-09-20 04:56:00,85.58,85.605,85.565,85.59,136099997.0
2005-09-20 04:57:00,85.583,85.597,85.568,85.568,149399999.0
2005-09-20 04:58:00,85.582,85.589,85.552,85.559,215100000.0
2005-09-20 04:59:00,85.57,85.597,85.556,85.577,236999993.0
2005-09-20 05:00:00,85.575,85.594,85.566,85.594,169800002.0
2005-09-20 05:01:00,85.572,85.61,85.566,85.585,192600003.0
2005-09-20 05:02:00,85.592,85.601,85.559,85.572,188200002.0
2005-09-20 05:03:00,85.559,85.611,85.559,85.611,205399997.0
2005-09-20 05:04:00,85.566,85.607,85.557,85.607,137899999.0
2005-09-20 05:05:00,85.593,85.593,85.534,85.555,159599998.0
2005-09-20 05:06:00,85.56,85.59,85.555,85.58,212299997.0
2005-09-20 05:07:00,85.572,85.598,85.557,85.594,233299992.0
2005-09-20 05:08:00,85.613,85.631,85.598,85.598,127999999.0
2005-09-20 05:09:00,85.637,85.643,85.596,85.623,252700001.0
2005-09-20 05:10:00,85.587,85.613,85.582,85.613,223499996.0
2005-09-20 05:11:00,85.606,85.615,85.534,85.561,232099999.0
2005-09-20 05:12:00,85.6,85.642,85.591,85.638,122800002.0
2005-09-20 05:13:00,85.601,85.634,85.599,85.628,170500000.0
2005-09-20 05:14:00,85.617,85.62,85.594,85.601,251500001.0
2005-09-20 05:15:00,85.61,85.63,85.583,85.583,230199997.0
2005-09-20 05:16:00,85.566,85.607,85.548,85.59,234899998.0
2005-09-20 05:17:00,85.578,85.597,85.557,85.584,326700000.0
2005-09-20 05:18:00,85.572,85.595,85.552,85.59,204999999.0
2005-09-20 05:19:00,85.578,85.599,85.561,85.571,229300000.0
2005-09-20 05:20:00,85.58,85.61,85.564,85.577,216799996.0
2005-09-20 05:21:00,85.577,85.62,85.577,85.602,165899997.0
2005-09-20 05:22:00,85.608,85.608,85.541,85.541,264000000.0
2005-09-20 05:23:00,85.578,85.614,85.571,85.588,284599998.0
2005-09-20 05:24:00,85.566,85.606,85.566,85.6,114200000.0
2005-09-20 05:25:00,85.58,85.607,85.577,85.607,242899999.0
2005-09-20 05:26:00,85.575,85.606,85.575,85.605,247300001.0
2005-09-20 05:27:00,85.588,85.611,85.561,85.578,222100000.0
2005-09-20 05:28:00,85.604,85.613,85.571,85.588,243399994.0
2005-09-20 05:29:00,85.582,85.608,85.567,85.608,230900001.0
2005-09-20 05:30:00,85.578,85.619,85.567,85.595,140500000.0
2005-09-20 05:31:00,85.557,85.608,85.557,85.608,219900000.0
2005-09-20 05:32:00,85.566,85.609,85.566,85.574,170800001.0
2005-09-20 05:33:00,85.583,85.596,85.562,85.573,277900006.0
2005-09-20 05:34:00,85.566,85.58,85.543,85.559,241100001.0
2005-09-20 05:35:00,85.568,85.589,85.557,85.585,115000000.0
2005-09-20 05:36:00,85.581,85.601,85.56,85.56,173100000.0
2005-09-20 05:37:00,85.56,85.597,85.56,85.594,215800000.0
2005-09-20 05:38:00,85.573,85.603,85.556,85.598,292200002.0
2005-09-20 05:39:00,85.607,85.612,85.565,85.568,222700000.0
2005-09-20 05:40:00,85.575,85.587,85.549,85.575,305699999.0
2005-09-20 05:41:00,85.598,85.61,85.574,85.576,205900000.0
2005-09-20 05:42:00,85.571,85.599,85.549,85.573,165000001.0
2005-09-20 05:43:00,85.571,85.606,85.568,85.593,150700000.0
2005-09-20 05:44:00,85.583,85.591,85.562,85.562,178499999.0
2005-09-20 05:45:00,85.564,85.594,85.562,85.594,104800000.0
2005-09-20 05:46:00,85.574,85.615,85.574,85.607,133099998.0
2005-09-20 05:47:00,85.575,85.611,85.575,85.596,201900000.0
2005-09-20 05:48:00,85.59,85.633,85.573,85.61,120700000.0
2005-09-20 05:49:00,85.637,85.659,85.623,85.623,164499999.0
2005-09-20 05:50:00,85.623,85.663,85.611,85.651,149499999.0
2005-09-20 05:51:00,85.651,85.652,85.597,85.612,237800001.0
2005-09-20 05:52:00,85.634,85.659,85.612,85.638,256200000.0
2005-09-20 05:53:00,85.649,85.666,85.628,85.628,202099999.0
2005-09-20 05:54:00,85.647,85.692,85.647,85.683,259800000.0
2005-09-20 05:55:00,85.673,85.685,85.65,85.655,148499999.0
2005-09-20 05:56:00,85.668,85.683,85.652,85.67,148399999.0
2005-09-20 05:57:00,85.672,85.688,85.638,85.654,136899999.0
2005-09-20 05:58:00,85.632,85.664,85.626,85.664,193200000.0
2005-09-20 05:59:00,85.652,85.672,85.643,85.666,129100000.0
2005-09-20 06:00:00,85.648,85.648,85.572,85.572,272100000.0
2005-09-20 06:01:00,85.6,85.609,85.571,85.571,191299998.0
2005-09-20 06:02:00,85.594,85.601,85.569,85.578,162399998.0
2005-09-20 06:03:00,85.597,85.615,85.577,85.601,347799992.0
2005-09-20 06:04:00,85.607,85.614,85.586,85.598,178599999.0
2005-09-20 06:05:00,85.632,85.632,85.593,85.595,183599998.0
2005-09-20 06:06:00,85.593,85.625,85.579,85.605,168300000.0
2005-09-20 06:07:00,85.602,85.635,85.598,85.62,179700002.0
2005-09-20 06:08:00,85.633,85.644,85.589,85.589,156200000.0
2005-09-20 06:09:00,85.6,85.616,85.571,85.587,226400002.0
2005-09-20 06:10:00,85.584,85.602,85.57,85.592,193700002.0
2005-09-20 06:11:00,85.574,85.593,85.574,85.59,178199999.0
2005-09-20 06:12:00,85.573,85.6,85.558,85.582,196899999.0
2005-09-20 06:13:00,85.574,85.607,85.568,85.576,177200003.0
2005-09-20 06:14:00,85.569,85.608,85.569,85.571,205700001.0
2005-09-20 06:15:00,85.586,85.615,85.586,85.603,128100000.0
2005-09-20 06:16:00,85.604,85.62,85.583,85.597,237600001.0
2005-09-20 06:17:00,85.587,85.617,85.584,85.611,179299999.0
2005-09-20 06:18:00,85.6,85.615,85.573,85.59,250500001.0
2005-09-20 06:19:00,85.582,85.614,85.576,85.608,309700000.0
2005-09-20 06:20:00,85.572,85.601,85.572,85.595,208200001.0
2005-09-20 06:21:00,85.57,85.613,85.568,85.613,207200002.0
2005-09-20 06:22:00,85.61,85.624,85.583,85.61,184399998.0
2005-09-20 06:23:00,85.582,85.599,85.577,85.595,99600000.0
2005-09-20 06:24:00,85.591,85.606,85.579,85.584,218699997.0
2005-09-20 06:25:00,85.586,85.603,85.572,85.603,181200000.0
2005-09-20 06:26:00,85.586,85.608,85.57,85.581,149400002.0
2005-09-20 06:27:00,85.593,85.613,85.572,85.577,191199999.0
2005-09-20 06:28:00,85.59,85.596,85.552,85.559,165499999.0
2005-09-20 06:29:00,85.564,85.581,85.542,85.561,150100002.0
2005-09-20 06:30:00,85.54,85.598,85.527,85.575,170399999.0
2005-09-20 06:31:00,85.563,85.593,85.553,85.564,114200000.0
2005-09-20 06:32:00,85.575,85.6,85.552,85.571,184200001.0
2005-09-20 06:33:00,85.595,85.612,85.56,85.573,151500001.0
2005-09-20 06:34:00,85.569,85.595,85.548,85.563,179599998.0
2005-09-20 06:35:00,85.581,85.597,85.564,85.581,205400000.0
2005-09-20 06:36:00,85.572,85.597,85.567,85.576,158400001.0
2005-09-20 06:37:00,85.597,85.614,85.579,85.579,138600001.0
2005-09-20 06:38:00,85.597,85.622,85.584,85.594,338399995.0
2005-09-20 06:39:00,85.583,85.609,85.568,85.579,227100001.0
2005-09-20 06:40:00,85.575,85.595,85.564,85.595,218400002.0
2005-09-20 06:41:00,85.58,85.608,85.567,85.579,199800000.0
2005-09-20 06:42:00,85.576,85.617,85.561,85.58,196100000.0
2005-09-20 06:43:00,85.585,85.609,85.574,85.587,241100000.0
2005-09-20 06:44:00,85.547,85.596,85.525,85.574,159599999.0
2005-09-20 06:45:00,85.592,85.604,85.556,85.567,339300002.0
2005-09-20 06:46:00,85.571,85.588,85.561,85.58,166600000.0
2005-09-20 06:47:00,85.575,85.605,85.565,85.594,208000002.0
2005-09-20 06:48:00,85.589,85.604,85.563,85.566,206599999.0
2005-09-20 06:49:00,85.567,85.597,85.561,85.573,216699998.0
2005-09-20 06:50:00,85.57,85.604,85.563,85.566,159600001.0
2005-09-20 06:51:00,85.6,85.605,85.562,85.569,192199999.0
2005-09-20 06:52:00,85.593,85.62,85.577,85.587,151399998.0
2005-09-20 06:53:00,85.588,85.61,85.569,85.598,140799999.0
2005-09-20 06:54:00,85.568,85.61,85.566,85.592,202999999.0
2005-09-20 06:55:00,85.575,85.601,85.559,85.58,171099998.0
2005-09-20 06:56:00,85.558,85.609,85.558,85.586,223300002.0
2005-09-20 06:57:00,85.587,85.61,85.548,85.58,213500001.0
2005-09-20 06:58:00,85.565,85.588,85.554,85.588,177499999.0
2005-09-20 06:59:00,85.586,85.6,85.561,85.6,202899997.0
2005-09-20 07:00:00,85.609,85.619,85.581,85.59,180499999.0
2005-09-20 07:01:00,85.591,85.637,85.591,85.613,102999997.0
2005-09-20 07:02:00,85.598,85.617,85.593,85.613,210499999.0
2005-09-20 07:03:00,85.594,85.62,85.567,85.571,218200001.0
2005-09-20 07:04:00,85.61,85.62,85.59,85.591,101499999.0
2005-09-20 07:05:00,85.609,85.624,85.588,85.592,260600001.0
2005-09-20 07:06:00,85.622,85.647,85.612,85.619,236600001.0
2005-09-20 07:07:00,85.619,85.643,85.594,85.627,225300000.0
2005-09-20 07:08:00,85.623,85.647,85.595,85.613,202400000.0
2005-09-20 07:09:00,85.603,85.637,85.586,85.611,221799999.0
2005-09-20 07:10:00,85.642,85.642,85.59,85.59,201400000.0
2005-09-20 07:11:00,85.609,85.636,85.584,85.592,153800002.0
2005-09-20 07:12:00,85.592,85.603,85.575,85.588,186799997.0
2005-09-20 07:13:00,85.588,85.618,85.577,85.618,112900000.0
2005-09-20 07:14:00,85.566,85.605,85.559,85.601,224399997.0
2005-09-20 07:15:00,85.561,85.611,85.561,85.593,116400001.0
2005-09-20 07:16:00,85.575,85.6,85.544,85.566,275500007.0
2005-09-20 07:17:00,85.595,85.614,85.572,85.574,108500000.0
2005-09-20 07:18:00,85.589,85.62,85.589,85.613,176099999.0
2005-09-20 07:19:00,85.588,85.593,85.563,85.58,227399998.0
2005-09-20 07:20:00,85.609,85.613,85.57,85.574,161100001.0
2005-09-20 07:21:00,85.598,85.622,85.581,85.587,140599998.0
2005-09-20 07:22:00,85.577,85.603,85.558,85.589,193499998.0
2005-09-20 07:23:00,85.585,85.602,85.567,85.571,163299999.0
2005-09-20 07:24:00,85.574,85.615,85.562,85.6,208600003.0
2005-09-20 07:25:00,85.6,85.608,85.582,85.59,271700002.0
2005-09-20 07:26:00,85.599,85.63,85.596,85.61,259299996.0
2005-09-20 07:27:00,85.589,85.648,85.589,85.648,241699998.0
2005-09-20 07:28:00,85.625,85.637,85.585,85.585,181400002.0
2005-09-20 07:29:00,85.609,85.626,85.591,85.601,166999998.0
2005-09-20 07:30:00,85.613,85.621,85.587,85.603,196000000.0
2005-09-20 07:31:00,85.603,85.617,85.585,85.595,266900000.0
2005-09-20 07:32:00,85.58,85.607,85.563,85.578,124799999.0
2005-09-20 07:33:00,85.587,85.604,85.573,85.599,182800000.0
2005-09-20 07:34:00,85.576,85.612,85.57,85.608,170500003.0
2005-09-20 07:35:00,85.589,85.607,85.564,85.595,181599998.0
2005-09-20 07:36:00,85.604,85.604,85.572,85.577,300599999.0
2005-09-20 07:37:00,85.587,85.604,85.566,85.589,191400003.0
2005-09-20 07:38:00,85.548,85.603,85.548,85.59,228300000.0
2005-09-20 07:39:00,85.575,85.598,85.552,85.598,213299998.0
2005-09-20 07:40:00,85.57,85.608,85.57,85.608,212000001.0
2005-09-20 07:41:00,85.594,85.594,85.559,85.578,174200001.0
2005-09-20 07:42:00,85.582,85.594,85.555,85.557,157500000.0
2005-09-20 07:43:00,85.566,85.581,85.551,85.572,143800003.0
2005-09-20 07:44:00,85.577,85.595,85.563,85.579,144099999.0
2005-09-20 07:45:00,85.571,85.626,85.571,85.626,142700002.0
2005-09-20 07:46:00,85.574,85.621,85.574,85.603,139099999.0
2005-09-20 07:47:00,85.596,85.621,85.592,85.6,178800003.0
2005-09-20 07:48:00,85.602,85.637,85.6,85.614,266199999.0
2005-09-20 07:49:00,85.609,85.615,85.573,85.592,196000001.0
2005-09-20 07:50:00,85.611,85.611,85.54,85.54,237000004.0
2005-09-20 07:51:00,85.599,85.619,85.586,85.599,100099999.0
2005-09-20 07:52:00,85.613,85.632,85.574,85.6,180999997.0
2005-09-20 07:53:00,85.6,85.638,85.587,85.63,194800000.0
2005-09-20 07:54:00,85.616,85.632,85.575,85.581,240600002.0
2005-09-20 07:55:00,85.58,85.603,85.575,85.6,207600002.0
2005-09-20 07:56:00,85.606,85.628,85.591,85.602,178200001.0
2005-09-20 07:57:00,85.597,85.625,85.595,85.625,88300001.0
2005-09-20 07:58:00,85.616,85.616,85.585,85.587,129200000.0
2005-09-20 07:59:00,85.602,85.632,85.588,85.632,149099998.0
2005-09-20 08:00:00,85.636,85.636,85.601,85.635,216700001.0
2005-09-20 08:01:00,85.608,85.608,85.566,85.574,167799997.0
2005-09-20 08:02:00,85.585,85.616,85.584,85.592,177700001.0
2005-09-20 08:03:00,85.58,85.618,85.577,85.592,129699998.0
2005-09-20 08:04:00,85.576,85.606,85.554,85.585,185399999.0
2005-09-20 08:05:00,85.572,85.591,85.554,85.573,156499999.0
2005-09-20 08:06:00,85.571,85.589,85.561,85.564,93500000.0
2005-09-20 08:07:00,85.58,85.586,85.541,85.541,218800000.0
2005-09-20 08:08:00,85.536,85.579,85.536,85.578,171500001.0
2005-09-20 08:09:00,85.559,85.566,85.525,85.566,185100002.0
2005-09-20 08:10:00,85.552,85.594,85.552,85.583,143900000.0
2005-09-20 08:11:00,85.581,85.6,85.53,85.53,161100001.0
2005-09-20 08:12:00,85.569,85.586,85.55,85.573,134300000.0
2005-09-20 08:13:00,85.576,85.596,85.57,85.582,221000000.0
2005-09-20 08:14:00,85.578,85.588,85.556,85.556,200899997.0
2005-09-20 08:15:00,85.541,85.593,85.541,85.576,151799999.0
2005-09-20 08:16:00,85.562,85.581,85.54,85.566,161300000.0
2005-09-20 08:17:00,85.567,85.582,85.531,85.549,100600001.0
2005-09-20 08:18:00,85.538,85.566,85.538,85.556,171499996.0
2005-09-20 08:19:00,85.535,85.579,85.535,85.575,115300001.0
2005-09-20 08:20:00,85.573,85.585,85.549,85.549,227699998.0
2005-09-20 08:21:00,85.56,85.575,85.543,85.543,250000003.0
2005-09-20 08:22:00,85.563,85.595,85.543,85.565,231100001.0
2005-09-20 08:23:00,85.555,85.59,85.544,85.571,131499999.0
2005-09-20 08:24:00,85.547,85.582,85.542,85.57,181500000.0
2005-09-20 08:25:00,85.565,85.594,85.54,85.573,220299999.0
2005-09-20 08:26:00,85.587,85.594,85.537,85.554,363799999.0
2005-09-20 08:27:00,85.566,85.568,85.509,85.509,194599998.0
2005-09-20 08:28:00,85.558,85.57,85.524,85.533,177900001.0
2005-09-20 08:29:00,85.533,85.541,85.512,85.523,174999999.0
2005-09-20 08:30:00,85.525,85.525,85.48,85.489,212200000.0
2005-09-20 08:31:00,85.498,85.527,85.483,85.491,192199996.0
2005-09-20 08:32:00,85.5,85.504,85.441,85.441,159700000.0
2005-09-20 08:33:00,85.467,85.497,85.453,85.483,221200000.0
2005-09-20 08:34:00,85.467,85.511,85.467,85.493,100300000.0
2005-09-20 08:35:00,85.481,85.517,85.473,85.49,146600000.0
2005-09-20 08:36:00,85.49,85.504,85.457,85.473,121600001.0
2005-09-20 08:37:00,85.497,85.506,85.486,85.486,124600002.0
2005-09-20 08:38:00,85.494,85.518,85.478,85.518,263799997.0
2005-09-20 08:39:00,85.503,85.514,85.488,85.498,181399998.0
2005-09-20 08:40:00,85.51,85.527,85.483,85.487,135499998.0
2005-09-20 08:41:00,85.498,85.523,85.484,85.507,157200001.0
2005-09-20 08:42:00,85.532,85.548,85.518,85.548,151600004.0
2005-09-20 08:43:00,85.554,85.581,85.541,85.581,220400000.0
2005-09-20 08:44:00,85.587,85.601,85.543,85.543,258100001.0
2005-09-20 08:45:00,85.543,85.573,85.528,85.573,189599998.0
2005-09-20 08:46:00,85.558,85.561,85.527,85.532,144700002.0
2005-09-20 08:47:00,85.543,85.543,85.504,85.504,158300001.0
2005-09-20 08:48:00,85.526,85.539,85.509,85.516,186600001.0
2005-09-20 08:49:00,85.523,85.543,85.498,85.518,209399999.0
2005-09-20 08:50:00,85.537,85.556,85.515,85.532,149500002.0
2005-09-20 08:51:00,85.567,85.571,85.537,85.537,428399995.0
2005-09-20 08:52:00,85.56,85.581,85.547,85.555,203700001.0
2005-09-20 08:53:00,85.561,85.593,85.553,85.58,264199998.0
2005-09-20 08:54:00,85.578,85.587,85.542,85.569,159499998.0
2005-09-20 08:55:00,85.585,85.593,85.562,85.577,137000001.0
2005-09-20 08:56:00,85.574,85.58,85.548,85.553,77300000.0
2005-09-20 08:57:00,85.55,85.574,85.535,85.558,187799997.0
2005-09-20 08:58:00,85.542,85.571,85.54,85.562,112000000.0
2005-09-20 08:59:00,85.581,85.597,85.571,85.577,296799996.0
2005-09-20 09:00:00,85.587,85.59,85.566,85.566,275200000.0
2005-09-20 09:01:00,85.564,85.571,85.545,85.545,204899998.0
2005-09-20 09:02:00,85.565,85.588,85.545,85.553,124799998.0
2005-09-20 09:03:00,85.561,85.569,85.539,85.547,200600000.0
2005-09-20 09:04:00,85.54,85.556,85.504,85.504,252199998.0
2005-09-20 09:05:00,85.528,85.558,85.505,85.558,183199997.0
2005-09-20 09:06:00,85.556,85.58,85.546,85.58,227099998.0
2005-09-20 09:07:00,85.557,85.581,85.541,85.562,167099999.0
2005-09-20 09:08:00,85.54,85.571,85.518,85.547,176400000.0
2005-09-20 09:09:00,85.572,85.63,85.549,85.608,145000001.0
2005-09-20 09:10:00,85.621,85.661,85.595,85.657,180900000.0
2005-09-20 09:11:00,85.651,85.655,85.626,85.626,126199999.0
2005-09-20 09:12:00,85.641,85.68,85.635,85.67,269100002.0
2005-09-20 09:13:00,85.659,85.678,85.646,85.669,185600000.0
2005-09-20 09:14:00,85.67,85.675,85.615,85.615,182599999.0
2005-09-20 09:15:00,85.604,85.637,85.604,85.636,215400001.0
2005-09-20 09:16:00,85.622,85.643,85.614,85.633,182800002.0
2005-09-20 09:17:00,85.613,85.63,85.59,85.613,251100001.0
2005-09-20 09:18:00,85.598,85.619,85.578,85.597,154799999.0
2005-09-20 09:19:00,85.608,85.631,85.59,85.605,194200000.0
2005-09-20 09:20:00,85.608,85.625,85.598,85.61,167799997.0
2005-09-20 09:21:00,85.613,85.618,85.592,85.614,256400003.0
2005-09-20 09:22:00,85.614,85.627,85.581,85.605,160900000.0
2005-09-20 09:23:00,85.618,85.651,85.611,85.631,177700002.0
2005-09-20 09:24:00,85.671,85.705,85.66,85.677,111900000.0
2005-09-20 09:25:00,85.684,85.706,85.67,85.706,155200003.0
2005-09-20 09:26:00,85.701,85.71,85.682,85.69,344999997.0
2005-09-20 09:27:00,85.71,85.727,85.682,85.695,178699998.0
2005-09-20 09:28:00,85.705,85.708,85.671,85.692,171399999.0
2005-09-20 09:29:00,85.704,85.711,85.653,85.654,202499999.0
2005-09-20 09:30:00,85.658,85.669,85.64,85.64,189200000.0
2005-09-20 09:31:00,85.636,85.664,85.635,85.664,182600001.0
2005-09-20 09:32:00,85.636,85.667,85.629,85.667,126600000.0
2005-09-20 09:33:00,85.645,85.684,85.645,85.68,105800001.0
2005-09-20 09:34:00,85.688,85.697,85.667,85.688,187200002.0
2005-09-20 09:35:00,85.675,85.702,85.673,85.702,89300000.0
2005-09-20 09:36:00,85.667,85.71,85.667,85.706,246700001.0
2005-09-20 09:37:00,85.68,85.712,85.676,85.712,194700000.0
2005-09-20 09:38:00,85.702,85.702,85.671,85.671,181899997.0
2005-09-20 09:39:00,85.673,85.681,85.644,85.667,141000000.0
2005-09-20 09:40:00,85.643,85.694,85.643,85.694,149599998.0
2005-09-20 09:41:00,85.683,85.702,85.668,85.688,159899999.0
2005-09-20 09:42:00,85.659,85.678,85.639,85.648,111100000.0
2005-09-20 09:43:00,85.685,85.708,85.673,85.676,212299998.0
2005-09-20 09:44:00,85.685,85.701,85.664,85.694,258800002.0
2005-09-20 09:45:00,85.689,85.704,85.672,85.686,152100002.0
2005-09-20 09:46:00,85.674,85.702,85.67,85.685,260600002.0
2005-09-20 09:47:00,85.689,85.693,85.656,85.656,198299998.0
2005-09-20 09:48:00,85.695,85.705,85.656,85.656,163600000.0
2005-09-20 09:49:00,85.66,85.672,85.62,85.631,174500003.0
2005-09-20 09:50:00,85.623,85.651,85.606,85.63,312500000.0
2005-09-20 09:51:00,85.63,85.652,85.61,85.627,169399999.0
2005-09-20 09:52:00,85.625,85.665,85.622,85.665,185999999.0
2005-09-20 09:53:00,85.633,85.675,85.611,85.659,187999998.0
2005-09-20 09:54:00,85.641,85.663,85.631,85.647,93399999.0
2005-09-20 09:55:00,85.615,85.658,85.615,85.638,305299999.0
2005-09-20 09:56:00,85.622,85.643,85.617,85.637,177499999.0
2005-09-20 09:57:00,85.622,85.646,85.61,85.632,190799999.0
2005-09-20 09:58:00,85.633,85.674,85.607,85.657,163499998.0
2005-09-20 09:59:00,85.676,85.676,85.645,85.647,289499997.0
2005-09-20 10:00:00,85.642,85.657,85.623,85.624,133699999.0
2005-09-20 10:01:00,85.627,85.64,85.609,85.627,254299994.0
2005-09-20 10:02:00,85.629,85.634,85.604,85.607,156600001.0
2005-09-20 10:03:00,85.615,85.633,85.6,85.617,219100001.0
2005-09-20 10:04:00,85.612,85.643,85.612,85.618,237299997.0
2005-09-20 10:05:00,85.621,85.632,85.598,85.617,162899999.0
2005-09-20 10:06:00,85.632,85.648,85.604,85.625,341400002.0
2005-09-20 10:07:00,85.631,85.668,85.624,85.667,193100001.0
2005-09-20 10:08:00,85.668,85.668,85.634,85.638,86400000.0
2005-09-20 10:09:00,85.679,85.691,85.639,85.639,207300001.0
2005-09-20 10:10:00,85.659,85.689,85.657,85.682,195699996.0
2005-09-20 10:11:00,85.675,85.691,85.66,85.679,116900000.0
2005-09-20 10:12:00,85.685,85.689,85.657,85.664,191800000.0
2005-09-20 10:13:00,85.632,85.681,85.627,85.669,156299999.0
2005-09-20 10:14:00,85.662,85.678,85.648,85.664,128000001.0
2005-09-20 10:15:00,85.671,85.689,85.653,85.672,118300001.0
2005-09-20 10:16:00,85.664,85.691,85.658,85.681,148900000.0
2005-09-20 10:17:00,85.648,85.688,85.648,85.669,193100001.0
2005-09-20 10:18:00,85.642,85.671,85.641,85.668,156100000.0
2005-09-20 10:19:00,85.637,85.667,85.637,85.664,92600000.0
2005-09-20 10:20:00,85.638,85.684,85.624,85.654,124600000.0
2005-09-20 10:21:00,85.677,85.687,85.658,85.665,166500000.0
2005-09-20 10:22:00,85.675,85.696,85.656,85.672,231400001.0
2005-09-20 10:23:00,85.697,85.704,85.653,85.653,146399999.0
2005-09-20 10:24:00,85.655,85.693,85.633,85.649,138600002.0
2005-09-20 10:25:00,85.673,85.692,85.66,85.688,161599999.0
2005-09-20 10:26:00,85.673,85.698,85.665,85.682,179299998.0
2005-09-20 10:27:00,85.695,85.702,85.672,85.672,296800000.0
2005-09-20 10:28:00,85.648,85.672,85.645,85.666,103600001.0
2005-09-20 10:29:00,85.654,85.674,85.635,85.655,336400000.0
2005-09-20 10:30:00,85.678,85.684,85.642,85.645,249400001.0
2005-09-20 10:31:00,85.675,85.675,85.621,85.636,211099998.0
2005-09-20 10:32:00,85.639,85.675,85.639,85.658,210200000.0
2005-09-20 10:33:00,85.634,85.664,85.61,85.64,90700000.0
2005-09-20 10:34:00,85.648,85.661,85.626,85.628,112700000.0
2005-09-20 10:35:00,85.632,85.658,85.615,85.625,285600001.0
2005-09-20 10:36:00,85.646,85.667,85.639,85.667,193899999.0
2005-09-20 10:37:00,85.628,85.667,85.624,85.663,226899999.0
2005-09-20 10:38:00,85.649,85.671,85.637,85.667,317699996.0
2005-09-20 10:39:00,85.64,85.666,85.623,85.639,184400000.0
2005-09-20 10:40:00,85.654,85.667,85.639,85.657,182299998.0
2005-09-20 10:41:00,85.685,85.689,85.646,85.653,273699998.0
2005-09-20 10:42:00,85.621,85.654,85.619,85.651,189100002.0
2005-09-20 10:43:00,85.622,85.667,85.622,85.642,255899998.0
2005-09-20 10:44:00,85.611,85.643,85.603,85.618,204200003.0
2005-09-20 10:45:00,85.645,85.655,85.623,85.626,157999998.0
2005-09-20 10:46:00,85.644,85.647,85.621,85.634,135000000.0
2005-09-20 10:47:00,85.622,85.67,85.622,85.67,231199997.0
2005-09-20 10:48:00,85.678,85.717,85.653,85.697,188599998.0
2005-09-20 10:49:00,85.74,85.777,85.736,85.763,254100001.0
2005-09-20 10:50:00,85.791,85.791,85.748,85.753,109900002.0
2005-09-20 10:51:00,85.765,85.786,85.726,85.756,245999999.0
2005-09-20 10:52:00,85.74,85.772,85.73,85.769,288200001.0
2005-09-20 10:53:00,85.767,85.788,85.748,85.764,167599998.0
2005-09-20 10:54:00,85.784,85.803,85.773,85.784,108300001.0
2005-09-20 10:55:00,85.769,85.781,85.749,85.775,315300002.0
2005-09-20 10:56:00,85.793,85.802,85.776,85.789,227099998.0
2005-09-20 10:57:00,85.791,85.806,85.785,85.789,90600000.0
2005-09-20 10:58:00,85.811,85.878,85.811,85.855,154700001.0
2005-09-20 10:59:00,85.838,85.866,85.838,85.85,254599998.0
2005-09-20 11:00:00,85.856,85.856,85.791,85.825,118600001.0
2005-09-20 11:01:00,85.844,85.857,85.826,85.838,181500000.0
2005-09-20 11:02:00,85.824,85.833,85.798,85.814,193399999.0
2005-09-20 11:03:00,85.81,85.843,85.792,85.828,248800003.0
2005-09-20 11:04:00,85.812,85.839,85.812,85.834,151699998.0
2005-09-20 11:05:00,85.804,85.838,85.797,85.816,171200000.0
2005-09-20 11:06:00,85.801,85.825,85.799,85.825,133799998.0
2005-09-20 11:07:00,85.796,85.837,85.783,85.837,234999998.0
2005-09-20 11:08:00,85.819,85.838,85.807,85.832,106600002.0
2005-09-20 11:09:00,85.821,85.855,85.811,85.855,137099998.0
2005-09-20 11:10:00,85.844,85.852,85.829,85.835,209399999.0
2005-09-20 11:11:00,85.852,85.86,85.825,85.828,154199998.0
2005-09-20 11:12:00,85.847,85.854,85.823,85.836,120900000.0
2005-09-20 11:13:00,85.837,85.867,85.828,85.858,288200003.0
2005-09-20 11:14:00,85.821,85.842,85.798,85.798,197200001.0
2005-09-20 11:15:00,85.818,85.818,85.791,85.796,71900000.0
2005-09-20 11:16:00,85.818,85.839,85.8,85.822,130900002.0
2005-09-20 11:17:00,85.813,85.833,85.785,85.793,128700001.0
2005-09-20 11:18:00,85.766,85.775,85.743,85.75,225800002.0
2005-09-20 11:19:00,85.74,85.759,85.713,85.73,239300002.0
2005-09-20 11:20:00,85.732,85.768,85.708,85.75,227200000.0
2005-09-20 11:21:00,85.746,85.763,85.729,85.751,279200002.0
2005-09-20 11:22:00,85.753,85.765,85.72,85.745,196199999.0
2005-09-20 11:23:00,85.75,85.793,85.749,85.771,127900002.0
2005-09-20 11:24:00,85.77,85.791,85.763,85.79,261600003.0
2005-09-20 11:25:00,85.794,85.805,85.764,85.773,168900000.0
2005-09-20 11:26:00,85.773,85.786,85.739,85.765,108700000.0
2005-09-20 11:27:00,85.762,85.787,85.751,85.787,126400000.0
2005-09-20 11:28:00,85.775,85.793,85.755,85.783,153800000.0
2005-09-20 11:29:00,85.778,85.793,85.764,85.78,171500000.0
2005-09-20 11:30:00,85.754,85.767,85.731,85.758,176200000.0
2005-09-20 11:31:00,85.757,85.764,85.736,85.747,159799998.0
2005-09-20 11:32:00,85.731,85.782,85.731,85.772,211200000.0
2005-09-20 11:33:00,85.752,85.797,85.752,85.797,194099998.0
2005-09-20 11:34:00,85.78,85.815,85.753,85.792,197199999.0
2005-09-20 11:35:00,85.819,85.832,85.785,85.804,147299999.0
2005-09-20 11:36:00,85.762,85.803,85.753,85.787,194399999.0
2005-09-20 11:37:00,85.822,85.822,85.771,85.784,192599998.0
2005-09-20 11:38:00,85.821,85.847,85.803,85.821,279800003.0
2005-09-20 11:39:00,85.82,85.82,85.782,85.782,299399997.0
2005-09-20 11:40:00,85.754,85.776,85.728,85.745,209999999.0
2005-09-20 11:41:00,85.735,85.771,85.735,85.771,201599997.0
2005-09-20 11:42:00,85.747,85.758,85.723,85.739,227000003.0
2005-09-20 11:43:00,85.762,85.785,85.732,85.762,139100001.0
2005-09-20 11:44:00,85.746,85.766,85.739,85.755,247899999.0
2005-09-20 11:45:00,85.743,85.753,85.711,85.736,250700000.0
2005-09-20 11:46:00,85.739,85.76,85.729,85.744,176300000.0
2005-09-20 11:47:00,85.73,85.766,85.73,85.765,202500000.0
2005-09-20 11:48:00,85.757,85.771,85.737,85.755,139100000.0
2005-09-20 11:49:00,85.732,85.752,85.718,85.733,194899998.0
2005-09-20 11:50:00,85.709,85.759,85.709,85.735,179200002.0
2005-09-20 11:51:00,85.758,85.774,85.744,85.76,290499996.0
2005-09-20 11:52:00,85.748,85.771,85.723,85.731,195500002.0
2005-09-20 11:53:00,85.754,85.784,85.754,85.777,263700001.0
2005-09-20 11:54:00,85.759,85.77,85.729,85.729,127500002.0
2005-09-20 11:55:00,85.76,85.785,85.748,85.754,251900000.0
2005-09-20 11:56:00,85.775,85.809,85.775,85.806,244000000.0
2005-09-20 11:57:00,85.799,85.809,85.776,85.785,229500000.0
2005-09-20 11:58:00,85.812,85.826,85.776,85.799,173600000.0
2005-09-20 11:59:00,85.809,85.816,85.768,85.79,213500004.0
2005-09-20 12:00:00,85.779,85.824,85.779,85.806,233299999.0
2005-09-20 12:01:00,85.828,85.847,85.812,85.812,216099998.0
2005-09-20 12:02:00,85.837,85.861,85.82,85.841,191599999.0
2005-09-20 12:03:00,85.837,85.857,85.793,85.815,159600002.0
2005-09-20 12:04:00,85.805,85.805,85.766,85.771,162900001.0
2005-09-20 12:05:00,85.785,85.821,85.785,85.808,149500000.0
2005-09-20 12:06:00,85.795,85.816,85.77,85.797,271700001.0
2005-09-20 12:07:00,85.789,85.812,85.76,85.798,240299996.0
2005-09-20 12:08:00,85.788,85.814,85.776,85.785,233099999.0
2005-09-20 12:09:00,85.797,85.803,85.778,85.79,299499998.0
2005-09-20 12:10:00,85.794,85.821,85.794,85.796,142800001.0
2005-09-20 12:11:00,85.808,85.808,85.771,85.779,154200001.0
2005-09-20 12:12:00,85.781,85.829,85.781,85.818,207100002.0
2005-09-20 12:13:00,85.768,85.803,85.768,85.803,206300005.0
2005-09-20 12:14:00,85.781,85.805,85.765,85.781,236600001.0
2005-09-20 12:15:00,85.786,85.807,85.772,85.783,230300002.0
2005-09-20 12:16:00,85.786,85.814,85.773,85.783,161700000.0
2005-09-20 12:17:00,85.8,85.8,85.763,85.774,160100003.0
2005-09-20 12:18:00,85.76,85.827,85.76,85.825,260699998.0
2005-09-20 12:19:00,85.796,85.841,85.796,85.835,202699999.0
2005-09-20 12:20:00,85.813,85.83,85.79,85.826,249300001.0
2005-09-20 12:21:00,85.826,85.828,85.789,85.789,152199999.0
2005-09-20 12:22:00,85.813,85.826,85.797,85.807,99299998.0
2005-09-20 12:23:00,85.827,85.842,85.798,85.82,170000000.0
2005-09-20 12:24:00,85.828,85.845,85.819,85.838,276300001.0
2005-09-20 12:25:00,85.821,85.845,85.805,85.835,271500001.0
2005-09-20 12:26:00,85.828,85.862,85.814,85.827,145900000.0
2005-09-20 12:27:00,85.828,85.835,85.785,85.806,208100000.0
2005-09-20 12:28:00,85.832,85.853,85.812,85.812,153500000.0
2005-09-20 12:29:00,85.806,85.846,85.791,85.846,301400000.0
2005-09-20 12:30:00,85.838,85.846,85.81,85.81,270400004.0
2005-09-20 12:31:00,85.821,85.845,85.809,85.84,211099994.0
2005-09-20 12:32:00,85.815,85.837,85.788,85.8,298500003.0
2005-09-20 12:33:00,85.815,85.815,85.766,85.766,326199996.0
2005-09-20 12:34:00,85.764,85.784,85.748,85.76,164000000.0
2005-09-20 12:35:00,85.796,85.808,85.759,85.774,117500000.0
2005-09-20 12:36:00,85.733,85.789,85.723,85.789,289299999.0
2005-09-20 12:37:00,85.783,85.812,85.762,85.772,188200000.0
2005-09-20 12:38:00,85.79,85.797,85.762,85.785,297299997.0
2005-09-20 12:39:00,85.792,85.792,85.754,85.757,168500002.0
2005-09-20 12:40:00,85.767,85.781,85.732,85.781,257899997.0
2005-09-20 12:41:00,85.726,85.794,85.725,85.76,252200001.0
2005-09-20 12:42:00,85.736,85.764,85.733,85.751,147399997.0
2005-09-20 12:43:00,85.725,85.766,85.724,85.75,318400000.0
2005-09-20 12:44:00,85.742,85.764,85.721,85.74,287400003.0
2005-09-20 12:45:00,85.731,85.748,85.714,85.73,163299998.0
2005-09-20 12:46:00,85.731,85.744,85.71,85.715,317100002.0
2005-09-20 12:47:00,85.741,85.752,85.69,85.721,185499999.0
2005-09-20 12:48:00,85.731,85.759,85.727,85.752,240799998.0
2005-09-20 12:49:00,85.762,85.768,85.735,85.755,301400000.0
2005-09-20 12:50:00,85.769,85.773,85.746,85.757,148199998.0
2005-09-20 12:51:00,85.753,85.77,85.727,85.759,222900000.0
2005-09-20 12:52:00,85.729,85.759,85.717,85.759,251799997.0
2005-09-20 12:53:00,85.746,85.789,85.734,85.756,248899996.0
2005-09-20 12:54:00,85.754,85.814,85.751,85.814,112700000.0
2005-09-20 12:55:00,85.809,85.831,85.797,85.831,154899998.0
2005-09-20 12:56:00,85.815,85.843,85.815,85.836,204699995.0
2005-09-20 12:57:00,85.831,85.842,85.799,85.811,322899998.0
2005-09-20 12:58:00,85.815,85.834,85.779,85.815,135500000.0
2005-09-20 12:59:00,85.816,85.843,85.809,85.812,146800001.0
2005-09-20 13:00:00,85.815,85.845,85.813,85.845,87700000.0
2005-09-20 13:01:00,85.817,85.844,85.817,85.833,238400000.0
2005-09-20 13:02:00,85.805,85.851,85.799,85.833,184500004.0
2005-09-20 13:03:00,85.815,85.835,85.796,85.835,158799997.0
2005-09-20 13:04:00,85.808,85.83,85.789,85.801,133000001.0
2005-09-20 13:05:00,85.776,85.807,85.774,85.788,249800001.0
2005-09-20 13:06:00,85.784,85.806,85.779,85.795,257799999.0
2005-09-20 13:07:00,85.798,85.808,85.766,85.796,165199999.0
2005-09-20 13:08:00,85.764,85.798,85.744,85.772,133500000.0
2005-09-20 13:09:00,85.774,85.802,85.77,85.785,305000000.0
2005-09-20 13:10:00,85.74,85.788,85.737,85.788,203399998.0
2005-09-20 13:11:00,85.79,85.801,85.764,85.783,156100000.0
2005-09-20 13:12:00,85.743,85.79,85.743,85.788,181199998.0
2005-09-20 13:13:00,85.796,85.796,85.737,85.745,97100000.0
2005-09-20 13:14:00,85.756,85.772,85.734,85.754,214199997.0
2005-09-20 13:15:00,85.741,85.77,85.735,85.77,273700001.0
2005-09-20 13:16:00,85.771,85.809,85.748,85.788,240899997.0
2005-09-20 13:17:00,85.782,85.814,85.782,85.813,146899999.0
2005-09-20 13:18:00,85.785,85.803,85.769,85.789,214999998.0
2005-09-20 13:19:00,85.791,85.825,85.788,85.812,207600001.0
2005-09-20 13:20:00,85.777,85.8,85.763,85.771,125100002.0
2005-09-20 13:21:00,85.783,85.791,85.758,85.772,279799999.0
2005-09-20 13:22:00,85.765,85.795,85.764,85.795,193199998.0
2005-09-20 13:23:00,85.777,85.795,85.773,85.79,164399998.0
2005-09-20 13:24:00,85.776,85.786,85.751,85.763,252999997.0
2005-09-20 13:25:00,85.781,85.792,85.77,85.779,198199997.0
2005-09-20 13:26:00,85.759,85.783,85.741,85.783,118600001.0
2005-09-20 13:27:00,85.775,85.775,85.719,85.719,298299997.0
2005-09-20 13:28:00,85.76,85.768,85.744,85.756,205999998.0
2005-09-20 13:29:00,85.78,85.79,85.749,85.756,253399993.0
2005-09-20 13:30:00,85.71,85.756,85.71,85.754,197300003.0
2005-09-20 13:31:00,85.725,85.747,85.704,85.737,177700000.0
2005-09-20 13:32:00,85.731,85.737,85.706,85.718,146900000.0
2005-09-20 13:33:00,85.704,85.757,85.704,85.748,125999998.0
2005-09-20 13:34:00,85.727,85.745,85.712,85.725,211899999.0
2005-09-20 13:35:00,85.736,85.755,85.721,85.74,153199997.0
2005-09-20 13:36:00,85.71,85.759,85.7,85.706,302400000.0
2005-09-20 13:37:00,85.734,85.748,85.712,85.744,235300000.0
2005-09-20 13:38:00,85.761,85.765,85.737,85.737,302399996.0
2005-09-20 13:39:00,85.734,85.763,85.725,85.757,216999997.0
2005-09-20 13:40:00,85.751,85.751,85.717,85.734,212200000.0
2005-09-20 13:41:00,85.73,85.752,85.705,85.705,134199999.0
2005-09-20 13:42:00,85.684,85.726,85.684,85.714,165699999.0
2005-09-20 13:43:00,85.714,85.736,85.692,85.703,122900001.0
2005-09-20 13:44:00,85.686,85.755,85.685,85.755,163499999.0
2005-09-20 13:45:00,85.756,85.762,85.709,85.735,212400002.0
2005-09-20 13:46:00,85.727,85.761,85.713,85.723,235799995.0
2005-09-20 13:47:00,85.75,85.769,85.724,85.741,184200000.0
2005-09-20 13:48:00,85.74,85.766,85.716,85.747,286800002.0
2005-09-20 13:49:00,85.716,85.742,85.706,85.742,170200000.0
2005-09-20 13:50:00,85.747,85.764,85.722,85.743,164700001.0
2005-09-20 13:51:00,85.744,85.773,85.733,85.745,205000001.0
2005-09-20 13:52:00,85.757,85.763,85.719,85.728,314300002.0
2005-09-20 13:53:00,85.761,85.761,85.729,85.746,188099998.0
2005-09-20 13:54:00,85.736,85.775,85.726,85.742,189099999.0
2005-09-20 13:55:00,85.753,85.774,85.731,85.755,271100000.0
2005-09-20 13:56:00,85.787,85.792,85.759,85.771,186099999.0
2005-09-20 13:57:00,85.766,85.8,85.752,85.784,188599999.0
2005-09-20 13:58:00,85.787,85.792,85.764,85.777,133299998.0
2005-09-20 13:59:00,85.784,85.806,85.758,85.806,229799999.0
2005-09-20 14:00:00,85.813,85.815,85.774,85.8,117600000.0
2005-09-20 14:01:00,85.796,85.799,85.743,85.778,180899999.0
2005-09-20 14:02:00,85.783,85.821,85.781,85.818,188399999.0
2005-09-20 14:03:00,85.814,85.826,85.79,85.807,149600001.0
2005-09-20 14:04:00,85.83,85.83,85.78,85.807,87400001.0
2005-09-20 14:05:00,85.819,85.831,85.796,85.811,182600003.0
2005-09-20 14:06:00,85.825,85.848,85.804,85.824,171499999.0
2005-09-20 14:07:00,85.807,85.856,85.806,85.845,165000000.0
2005-09-20 14:08:00,85.839,85.839,85.81,85.818,188999999.0
2005-09-20 14:09:00,85.848,85.858,85.83,85.836,203100001.0
2005-09-20 14:10:00,85.854,85.878,85.854,85.876,64800000.0
2005-09-20 14:11:00,85.87,85.87,85.84,85.84,183599999.0
2005-09-20 14:12:00,85.847,85.849,85.825,85.83,185999999.0
2005-09-20 14:13:00,85.847,85.855,85.812,85.837,202399998.0
2005-09-20 14:14:00,85.848,85.854,85.829,85.837,184900002.0
2005-09-20 14:15:00,85.829,85.855,85.814,85.847,221900000.0
2005-09-20 14:16:00,85.818,85.85,85.804,85.826,184999997.0
2005-09-20 14:17:00,85.829,85.866,85.829,85.851,127900001.0
2005-09-20 14:18:00,85.823,85.856,85.823,85.851,132000000.0
2005-09-20 14:19:00,85.821,85.858,85.806,85.838,278299996.0
2005-09-20 14:20:00,85.841,85.859,85.834,85.855,144500002.0
2005-09-20 14:21:00,85.828,85.859,85.821,85.821,311900000.0
2005-09-20 14:22:00,85.827,85.865,85.822,85.857,166900001.0
2005-09-20 14:23:00,85.837,85.88,85.836,85.88,152999998.0
2005-09-20 14:24:00,85.877,85.898,85.859,85.869,183700004.0
2005-09-20 14:25:00,85.87,85.87,85.821,85.821,155000000.0
2005-09-20 14:26:00,85.875,85.884,85.846,85.859,201500000.0
2005-09-20 14:27:00,85.859,85.894,85.858,85.876,231700000.0
2005-09-20 14:28:00,85.839,85.858,85.828,85.858,254300003.0
2005-09-20 14:29:00,85.881,85.887,85.858,85.858,121999999.0
2005-09-20 14:30:00,85.852,85.877,85.837,85.855,278599998.0
2005-09-20 14:31:00,85.842,85.874,85.836,85.868,170300001.0
2005-09-20 14:32:00,85.873,85.882,85.844,85.867,103499999.0
2005-09-20 14:33:00,85.872,85.888,85.851,85.872,249800000.0
2005-09-20 14:34:00,85.87,85.87,85.84,85.845,183200003.0
2005-09-20 14:35:00,85.831,85.878,85.827,85.878,143600001.0
2005-09-20 14:36:00,85.891,85.911,85.881,85.892,92100001.0
2005-09-20 14:37:00,85.905,85.913,85.88,85.881,180399997.0
2005-09-20 14:38:00,85.857,85.882,85.857,85.875,222499998.0
2005-09-20 14:39:00,85.849,85.881,85.849,85.859,252199999.0
2005-09-20 14:40:00,85.855,85.876,85.843,85.857,257200001.0
2005-09-20 14:41:00,85.861,85.874,85.817,85.85,171699999.0
2005-09-20 14:42:00,85.853,85.879,85.852,85.869,214299997.0
2005-09-20 14:43:00,85.894,85.898,85.855,85.855,184200000.0
2005-09-20 14:44:00,85.869,85.88,85.855,85.865,247100003.0
2005-09-20 14:45:00,85.845,85.862,85.824,85.829,263200005.0
2005-09-20 14:46:00,85.84,85.862,85.827,85.842,166900002.0
2005-09-20 14:47:00,85.863,85.895,85.863,85.892,175699999.0
2005-09-20 14:48:00,85.882,85.913,85.866,85.876,143300000.0
2005-09-20 14:49:00,85.873,85.888,85.837,85.859,228400001.0
2005-09-20 14:50:00,85.866,85.897,85.866,85.895,197600001.0
2005-09-20 14:51:00,85.881,85.896,85.858,85.879,354699993.0
2005-09-20 14:52:00,85.872,85.887,85.859,85.873,148200000.0
2005-09-20 14:53:00,85.893,85.9,85.866,85.869,175900001.0
2005-09-20 14:54:00,85.873,85.896,85.858,85.868,179100002.0
2005-09-20 14:55:00,85.858,85.902,85.856,85.902,196100002.0
2005-09-20 14:56:00,85.876,85.896,85.868,85.882,244099994.0
2005-09-20 14:57:00,85.885,85.904,85.86,85.879,144200000.0
2005-09-20 14:58:00,85.887,85.905,85.866,85.878,253900000.0
2005-09-20 14:59:00,85.885,85.889,85.858,85.875,167499999.0
2005-09-20 15:00:00,85.854,85.898,85.854,85.898,214800004.0
2005-09-20 15:01:00,85.888,85.911,85.874,85.882,208400002.0
2005-09-20 15:02:00,85.896,85.898,85.867,85.889,158299999.0
2005-09-20 15:03:00,85.886,85.899,85.868,85.876,168200001.0
2005-09-20 15:04:00,85.897,85.919,85.887,85.894,159800001.0
2005-09-20 15:05:00,85.914,85.939,85.899,85.939,184900000.0
2005-09-20 15:06:00,85.947,85.949,85.893,85.939,248900004.0
2005-09-20 15:07:00,85.895,85.931,85.85,85.93,261699996.0
2005-09-20 15:08:00,85.91,85.934,85.894,85.906,214099996.0
2005-09-20 15:09:00,85.917,85.934,85.9,85.901,256499998.0
2005-09-20 15:10:00,85.919,85.926,85.887,85.904,176600000.0
2005-09-20 15:11:00,85.913,85.934,85.881,85.915,248999997.0
2005-09-20 15:12:00,85.901,85.917,85.869,85.869,228900001.0
2005-09-20 15:13:00,85.873,85.913,85.862,85.877,193899999.0
2005-09-20 15:14:00,85.891,85.902,85.864,85.873,175200001.0
2005-09-20 15:15:00,85.883,85.903,85.877,85.879,224199995.0
2005-09-20 15:16:00,85.903,85.907,85.875,85.887,103200001.0
2005-09-20 15:17:00,85.864,85.892,85.858,85.887,206999998.0
2005-09-20 15:18:00,85.889,85.894,85.853,85.871,280199998.0
2005-09-20 15:19:00,85.872,85.902,85.855,85.871,347099999.0
2005-09-20 15:20:00,85.863,85.886,85.846,85.866,253699996.0
2005-09-20 15:21:00,85.857,85.909,85.849,85.88,190699999.0
2005-09-20 15:22:00,85.868,85.868,85.841,85.863,188299999.0
2005-09-20 15:23:00,85.841,85.867,85.841,85.866,145699998.0
2005-09-20 15:24:00,85.844,85.884,85.835,85.883,221500002.0
2005-09-20 15:25:00,85.885,85.885,85.856,85.862,137799999.0
2005-09-20 15:26:00,85.863,85.883,85.85,85.862,345999997.0
2005-09-20 15:27:00,85.862,85.874,85.841,85.869,228900001.0
2005-09-20 15:28:00,85.863,85.886,85.854,85.864,130800001.0
2005-09-20 15:29:00,85.886,85.899,85.858,85.888,183900002.0
2005-09-20 15:30:00,85.883,85.883,85.853,85.865,207300003.0
2005-09-20 15:31:00,85.868,85.899,85.866,85.88,138499998.0
2005-09-20 15:32:00,85.89,85.89,85.856,85.868,137900002.0
2005-09-20 15:33:00,85.881,85.881,85.85,85.85,57600001.0
2005-09-20 15:34:00,85.852,85.902,85.837,85.885,220599998.0
2005-09-20 15:35:00,85.9,85.909,85.875,85.892,268700000.0
2005-09-20 15:36:00,85.911,85.924,85.892,85.902,191300000.0
2005-09-20 15:37:00,85.892,85.911,85.878,85.882,119500000.0
2005-09-20 15:38:00,85.889,85.916,85.872,85.916,213199995.0
2005-09-20 15:39:00,85.912,85.932,85.892,85.918,204100003.0
2005-09-20 15:40:00,85.892,85.913,85.822,85.886,197499996.0
2005-09-20 15:41:00,85.887,85.91,85.887,85.907,160100001.0
2005-09-20 15:42:00,85.908,85.908,85.848,85.848,94899999.0
2005-09-20 15:43:00,85.844,85.871,85.828,85.86,308799999.0
2005-09-20 15:44:00,85.85,85.891,85.844,85.85,152999997.0
2005-09-20 15:45:00,85.877,85.922,85.874,85.884,385299994.0
2005-09-20 15:46:00,85.916,85.942,85.903,85.917,157500001.0
2005-09-20 15:47:00,85.948,85.948,85.892,85.911,179699999.0
2005-09-20 15:48:00,85.902,85.928,85.894,85.928,235600004.0
2005-09-20 15:49:00,85.931,85.935,85.877,85.935,231500000.0
2005-09-20 15:50:00,85.937,85.945,85.906,85.926,151599998.0
2005-09-20 15:51:00,85.914,85.932,85.896,85.91,180000001.0
2005-09-20 15:52:00,85.879,85.901,85.843,85.871,216000001.0
2005-09-20 15:53:00,85.868,85.904,85.868,85.895,211399998.0
2005-09-20 15:54:00,85.885,85.912,85.878,85.885,192400001.0
2005-09-20 15:55:00,85.853,85.882,85.853,85.874,179600001.0
2005-09-20 15:56:00,85.864,85.89,85.856,85.881,147799998.0
2005-09-20 15:57:00,85.89,85.899,85.86,85.86,122799999.0
2005-09-20 15:58:00,85.858,85.895,85.848,85.849,204499999.0
2005-09-20 15:59:00,85.855,85.881,85.846,85.861,119500000.0
2005-09-20 16:00:00,85.866,85.872,85.819,85.819,256699998.0
2005-09-20 16:01:00,85.817,85.847,85.816,85.839,182000000.0
2005-09-20 16:02:00,85.857,85.86,85.813,85.86,178200001.0
2005-09-20 16:03:00,85.824,85.848,85.799,85.835,102400000.0
2005-09-20 16:04:00,85.829,85.853,85.817,85.853,148699997.0
2005-09-20 16:05:00,85.842,85.861,85.829,85.85,153400003.0
2005-09-20 16:06:00,85.84,85.855,85.825,85.833,120300000.0
2005-09-20 16:07:00,85.853,85.888,85.839,85.866,198700004.0
2005-09-20 16:08:00,85.906,85.912,85.875,85.882,121200000.0
2005-09-20 16:09:00,85.904,85.923,85.893,85.911,331499997.0
2005-09-20 16:10:00,85.919,85.925,85.894,85.894,196999998.0
2005-09-20 16:11:00,85.893,85.93,85.893,85.919,220100003.0
2005-09-20 16:12:00,85.917,85.928,85.877,85.88,172500002.0
2005-09-20 16:13:00,85.921,85.936,85.903,85.921,169099997.0
2005-09-20 16:14:00,85.898,85.931,85.876,85.901,195900002.0
2005-09-20 16:15:00,85.919,85.919,85.882,85.887,127499998.0
2005-09-20 16:16:00,85.909,85.913,85.886,85.902,211500002.0
2005-09-20 16:17:00,85.888,85.918,85.865,85.918,244399996.0
2005-09-20 16:18:00,85.9,85.925,85.88,85.88,225499999.0
2005-09-20 16:19:00,85.883,85.883,85.861,85.862,132400000.0
2005-09-20 16:20:00,85.878,85.961,85.863,85.879,295300001.0
2005-09-20 16:21:00,85.895,85.901,85.866,85.866,215800001.0
2005-09-20 16:22:00,85.897,85.906,85.878,85.883,185499998.0
2005-09-20 16:23:00,85.905,85.923,85.9,85.914,162299999.0
2005-09-20 16:24:00,85.901,85.919,85.896,85.896,189200000.0
2005-09-20 16:25:00,85.87,85.899,85.863,85.888,195999999.0
2005-09-20 16:26:00,85.891,85.902,85.853,85.866,229499996.0
2005-09-20 16:27:00,85.903,85.924,85.873,85.909,369300003.0
2005-09-20 16:28:00,85.908,85.923,85.878,85.9,114100000.0
2005-09-20 16:29:00,85.922,85.945,85.916,85.928,163199999.0
2005-09-20 16:30:00,85.929,85.944,85.897,85.916,270400003.0
2005-09-20 16:31:00,85.925,85.938,85.911,85.921,119099998.0
2005-09-20 16:32:00,85.936,85.946,85.915,85.915,254800001.0
2005-09-20 16:33:00,85.925,85.927,85.888,85.907,284500003.0
2005-09-20 16:34:00,85.873,85.951,85.873,85.951,203800000.0
2005-09-20 16:35:00,85.919,85.943,85.919,85.936,49600000.0
2005-09-20 16:36:00,85.922,85.932,85.875,85.875,302599998.0
2005-09-20 16:37:00,85.883,85.89,85.835,85.882,345599997.0
2005-09-20 16:38:00,85.874,85.883,85.85,85.869,156899999.0
2005-09-20 16:39:00,85.837,85.868,85.831,85.865,271399999.0
2005-09-20 16:40:00,85.839,85.894,85.824,85.843,221000002.0
2005-09-20 16:41:00,85.868,85.904,85.866,85.9,149399998.0
2005-09-20 16:42:00,85.884,85.903,85.867,85.877,283900001.0
2005-09-20 16:43:00,85.861,85.861,85.817,85.827,57100000.0
2005-09-20 16:44:00,85.836,85.859,85.836,85.857,176799998.0
2005-09-20 16:45:00,85.856,85.871,85.835,85.851,202099999.0
2005-09-20 16:46:00,85.86,85.863,85.835,85.844,126900000.0
2005-09-20 16:47:00,85.825,85.843,85.809,85.816,200199998.0
2005-09-20 16:48:00,85.82,85.854,85.811,85.823,292199999.0
2005-09-20 16:49:00,85.836,85.852,85.824,85.843,259300002.0
2005-09-20 16:50:00,85.84,85.865,85.809,85.836,238599999.0
2005-09-20 16:51:00,85.834,85.857,85.81,85.836,136000000.0
2005-09-20 16:52:00,85.844,85.874,85.839,85.855,283599998.0
2005-09-20 16:53:00,85.835,85.853,85.826,85.838,176599998.0
2005-09-20 16:54:00,85.812,85.851,85.812,85.838,117500000.0
2005-09-20 16:55:00,85.832,85.854,85.819,85.83,135699998.0
2005-09-20 16:56:00,85.841,85.873,85.825,85.837,272000000.0
2005-09-20 16:57:00,85.799,85.819,85.77,85.783,227399999.0
2005-09-20 16:58:00,85.763,85.775,85.732,85.747,226200002.0
2005-09-20 16:59:00,85.748,85.768,85.735,85.741,207100001.0
2005-09-20 17:00:00,85.751,85.777,85.751,85.755,189600000.0
2005-09-20 17:01:00,85.738,85.779,85.738,85.767,238600000.0
2005-09-20 17:02:00,85.78,85.791,85.764,85.764,230100000.0
2005-09-20 17:03:00,85.756,85.795,85.743,85.795,234800000.0
2005-09-20 17:04:00,85.796,85.814,85.771,85.807,150799999.0
2005-09-20 17:05:00,85.793,85.807,85.783,85.783,241100001.0
2005-09-20 17:06:00,85.8,85.818,85.797,85.8,120999999.0
2005-09-20 17:07:00,85.802,85.811,85.778,85.811,148899999.0
2005-09-20 17:08:00,85.793,85.815,85.78,85.79,209900002.0
2005-09-20 17:09:00,85.796,85.814,85.778,85.778,191600000.0
2005-09-20 17:10:00,85.788,85.836,85.778,85.836,166100001.0
2005-09-20 17:11:00,85.85,85.875,85.837,85.861,245000003.0
2005-09-20 17:12:00,85.851,85.872,85.837,85.852,95800000.0
2005-09-20 17:13:00,85.867,85.867,85.823,85.844,203299996.0
2005-09-20 17:14:00,85.847,85.85,85.818,85.823,190000002.0
2005-09-20 17:15:00,85.82,85.85,85.813,85.843,308599999.0
2005-09-20 17:16:00,85.835,85.856,85.799,85.807,124500000.0
2005-09-20 17:17:00,85.78,85.801,85.717,85.73,79000000.0
2005-09-20 17:18:00,85.716,85.73,85.701,85.716,127100001.0
2005-09-20 17:19:00,85.735,85.749,85.715,85.732,174300002.0
2005-09-20 17:20:00,85.72,85.74,85.678,85.719,175699999.0
2005-09-20 17:21:00,85.733,85.756,85.717,85.756,216200003.0
2005-09-20 17:22:00,85.708,85.763,85.705,85.763,220400005.0
2005-09-20 17:23:00,85.766,85.77,85.739,85.757,266900001.0
2005-09-20 17:24:00,85.743,85.772,85.732,85.752,179199997.0
2005-09-20 17:25:00,85.769,85.789,85.755,85.766,266399999.0
2005-09-20 17:26:00,85.737,85.764,85.73,85.742,209399998.0
2005-09-20 17:27:00,85.726,85.744,85.703,85.715,228599998.0
2005-09-20 17:28:00,85.741,85.777,85.74,85.772,278599998.0
2005-09-20 17:29:00,85.778,85.792,85.76,85.779,209900002.0
2005-09-20 17:30:00,85.788,85.819,85.764,85.801,162600000.0
2005-09-20 17:31:00,85.815,85.818,85.773,85.781,117199999.0
2005-09-20 17:32:00,85.812,85.831,85.8,85.806,94699998.0
2005-09-20 17:33:00,85.794,85.818,85.78,85.813,237200000.0
2005-09-20 17:34:00,85.833,85.84,85.727,85.783,226599998.0
2005-09-20 17:35:00,85.814,85.834,85.801,85.82,228100001.0
2005-09-20 17:36:00,85.769,85.833,85.769,85.833,101199998.0
2005-09-20 17:37:00,85.823,85.847,85.818,85.847,227599994.0
2005-09-20 17:38:00,85.823,85.86,85.823,85.835,171900002.0
2005-09-20 17:39:00,85.845,85.86,85.818,85.826,116700000.0
2005-09-20 17:40:00,85.832,85.832,85.791,85.815,108600000.0
2005-09-20 17:41:00,85.827,85.833,85.788,85.788,280999998.0
2005-09-20 17:42:00,85.815,85.823,85.789,85.789,150999999.0
2005-09-20 17:43:00,85.779,85.79,85.752,85.774,202600000.0
2005-09-20 17:44:00,85.801,85.81,85.782,85.795,193999999.0
2005-09-20 17:45:00,85.789,85.82,85.789,85.803,192699997.0
2005-09-20 17:46:00,85.8,85.8,85.781,85.782,106199998.0
2005-09-20 17:47:00,85.798,85.834,85.787,85.818,142200000.0
2005-09-20 17:48:00,85.808,85.838,85.799,85.818,131900002.0
2005-09-20 17:49:00,85.797,85.822,85.784,85.817,181600000.0
2005-09-20 17:50:00,85.823,85.839,85.806,85.812,240500001.0
2005-09-20 17:51:00,85.784,85.823,85.779,85.819,289799997.0
2005-09-20 17:52:00,85.815,85.844,85.813,85.818,191700002.0
2005-09-20 17:53:00,85.81,85.826,85.781,85.791,148300000.0
2005-09-20 17:54:00,85.836,85.836,85.802,85.813,139900003.0
2005-09-20 17:55:00,85.818,85.842,85.793,85.811,139100000.0
2005-09-20 17:56:00,85.817,85.82,85.785,85.797,215800001.0
2005-09-20 17:57:00,85.769,85.8,85.75,85.769,133700000.0
2005-09-20 17:58:00,85.809,85.818,85.776,85.776,230599997.0
2005-09-20 17:59:00,85.797,85.798,85.759,85.759,238699999.0
2005-09-20 18:00:00,85.718,85.78,85.718,85.772,226599999.0
2005-09-20 18:01:00,85.759,85.797,85.733,85.788,1272299999.0
2005-09-20 18:02:00,85.803,85.811,85.759,85.78,1969999989.0
2005-09-20 18:03:00,85.83,85.87,85.82,85.83,1569799990.0
2005-09-20 18:04:00,85.804,85.804,85.765,85.777,1569799990.0
2005-09-20 18:05:00,85.775,85.805,85.739,85.791,2005400003.0
2005-09-20 18:06:00,85.792,85.795,85.763,85.795,1513500000.0
2005-09-20 18:07:00,85.83,85.85,85.8,85.82,1977199998.0
2005-09-20 18:08:00,85.795,85.819,85.764,85.767,1977199998.0
2005-09-20 18:09:00,85.756,85.783,85.754,85.779,1703800004.0
2005-09-20 18:10:00,85.744,85.79,85.744,85.778,1893300007.0
2005-09-20 18:11:00,85.763,85.8,85.751,85.792,1011300000.0
2005-09-20 18:12:00,85.779,85.808,85.765,85.779,1207199999.0
2005-09-20 18:13:00,85.796,85.806,85.765,85.773,1322400001.0
2005-09-20 18:14:00,85.757,85.79,85.75,85.79,1794499994.0
2005-09-20 18:15:00,85.765,85.792,85.757,85.773,2001199999.0
2005-09-20 18:16:00,85.75,85.791,85.731,85.77,2131000001.0
2005-09-20 18:17:00,85.761,85.791,85.741,85.761,696700002.0
2005-09-20 18:18:00,85.788,85.813,85.772,85.797,1208300008.0
2005-09-20 18:19:00,85.781,85.809,85.759,85.798,1916599995.0
2005-09-20 18:20:00,85.753,85.789,85.732,85.789,1634599999.0
2005-09-20 18:21:00,85.773,85.788,85.752,85.775,1574100012.0
2005-09-20 18:22:00,85.769,85.786,85.735,85.775,1722600000.0
2005-09-20 18:23:00,85.82,85.84,85.8,85.84,1745399987.0
2005-09-20 18:24:00,85.807,85.827,85.76,85.803,1745399987.0
2005-09-20 18:25:00,85.85,85.88,85.81,85.86,1635999990.0
2005-09-20 18:26:00,85.781,85.817,85.769,85.783,1635999990.0
2005-09-20 18:27:00,85.779,85.812,85.761,85.772,1568900000.0
2005-09-20 18:28:00,85.767,85.804,85.756,85.763,1104200002.0
2005-09-20 18:29:00,85.792,85.802,85.771,85.777,1125499997.0
2005-09-20 18:30:00,85.771,85.771,85.721,85.754,761199999.0
2005-09-20 18:31:00,85.767,85.788,85.745,85.759,1004600000.0
2005-09-20 18:32:00,85.753,85.805,85.736,85.802,1950999998.0
2005-09-20 18:33:00,85.798,85.82,85.763,85.8,1927699994.0
2005-09-20 18:34:00,85.79,85.807,85.762,85.774,1809099995.0
2005-09-20 18:35:00,85.787,85.803,85.759,85.8,1334799998.0
2005-09-20 18:36:00,85.779,85.806,85.76,85.789,1715199995.0
2005-09-20 18:37:00,85.774,85.8,85.75,85.792,978900002.0
2005-09-20 18:38:00,85.788,85.813,85.772,85.802,763200002.0
2005-09-20 18:39:00,85.787,85.821,85.78,85.815,460999999.0
2005-09-20 18:40:00,85.806,85.822,85.764,85.775,744500006.0
2005-09-20 18:41:00,85.784,85.834,85.773,85.798,595399999.0
2005-09-20 18:42:00,85.767,85.813,85.755,85.767,709900000.0
2005-09-20 18:43:00,85.795,85.831,85.79,85.811,1534099995.0
2005-09-20 18:44:00,85.796,85.81,85.774,85.796,787799996.0
2005-09-20 18:45:00,85.794,85.853,85.777,85.792,1237599994.0
2005-09-20 18:46:00,85.79,85.842,85.773,85.798,683399997.0
2005-09-20 18:47:00,85.785,85.834,85.78,85.826,536699996.0
2005-09-20 18:48:00,85.796,85.82,85.794,85.806,781000002.0
2005-09-20 18:49:00,85.789,85.838,85.78,85.798,891399995.0
2005-09-20 18:50:00,85.79,85.81,85.778,85.797,970999999.0
2005-09-20 18:51:00,85.797,85.851,85.788,85.835,448400000.0
2005-09-20 18:52:00,85.806,85.81,85.781,85.81,908499999.0
2005-09-20 18:53:00,85.839,85.863,85.793,85.793,829100001.0
2005-09-20 18:54:00,85.823,85.85,85.812,85.823,1273399994.0
2005-09-20 18:55:00,85.828,85.874,85.82,85.827,880199995.0
2005-09-20 18:56:00,85.826,85.836,85.795,85.807,673200005.0
2005-09-20 18:57:00,85.802,85.841,85.79,85.817,435699999.0
2005-09-20 18:58:00,85.776,85.837,85.776,85.819,1151999998.0
2005-09-20 18:59:00,85.801,85.816,85.779,85.79,974400003.0
2005-09-20 19:00:00,85.798,85.819,85.783,85.786,850299996.0
2005-09-20 19:01:00,85.803,85.837,85.796,85.821,528699995.0
2005-09-20 19:02:00,85.81,85.828,85.798,85.825,223399999.0
2005-09-20 19:03:00,85.818,85.818,85.772,85.783,666099999.0
2005-09-20 19:04:00,85.814,85.82,85.78,85.811,624900004.0
2005-09-20 19:05:00,85.797,85.821,85.78,85.79,306599999.0
2005-09-20 19:06:00,85.794,85.836,85.784,85.788,405400003.0
2005-09-20 19:07:00,85.809,85.852,85.807,85.819,1050699995.0
2005-09-20 19:08:00,85.812,85.839,85.799,85.813,897299999.0
2005-09-20 19:09:00,85.8,85.844,85.771,85.826,667200001.0
2005-09-20 19:10:00,85.792,85.814,85.786,85.814,540299997.0
2005-09-20 19:11:00,85.825,85.83,85.801,85.801,196200001.0
2005-09-20 19:12:00,85.795,85.812,85.783,85.8,269300000.0
2005-09-20 19:13:00,85.802,85.818,85.777,85.785,443500004.0
2005-09-20 19:14:00,85.795,85.827,85.78,85.791,426599995.0
2005-09-20 19:15:00,85.795,85.845,85.793,85.814,685599995.0
2005-09-20 19:16:00,85.815,85.84,85.801,85.811,303499999.0
2005-09-20 19:17:00,85.824,85.828,85.79,85.801,522999998.0
2005-09-20 19:18:00,85.792,85.824,85.775,85.788,555899994.0
2005-09-20 19:19:00,85.807,85.821,85.786,85.795,487900004.0
2005-09-20 19:20:00,85.789,85.81,85.761,85.761,332500001.0
2005-09-20 19:21:00,85.809,85.823,85.777,85.795,332499993.0
2005-09-20 19:22:00,85.772,85.799,85.728,85.799,346999999.0
2005-09-20 19:23:00,85.774,85.787,85.734,85.764,1603500005.0
2005-09-20 19:24:00,85.777,85.778,85.738,85.741,649700000.0
2005-09-20 19:25:00,85.756,85.774,85.729,85.741,817899998.0
2005-09-20 19:26:00,85.775,85.799,85.753,85.77,1323900001.0
2005-09-20 19:27:00,85.768,85.806,85.75,85.794,1157899996.0
2005-09-20 19:28:00,85.781,85.828,85.781,85.805,610899994.0
2005-09-20 19:29:00,85.791,85.831,85.779,85.822,693999997.0
2005-09-20 19:30:00,85.804,85.828,85.793,85.823,905000003.0
2005-09-20 19:31:00,85.826,85.857,85.81,85.824,496299996.0
2005-09-20 19:32:00,85.844,85.849,85.812,85.819,691900001.0
2005-09-20 19:33:00,85.811,85.83,85.789,85.814,596999998.0
2005-09-20 19:34:00,85.791,85.831,85.782,85.822,941099996.0
2005-09-20 19:35:00,85.83,85.837,85.777,85.789,872899997.0
2005-09-20 19:36:00,85.794,85.836,85.762,85.771,497300002.0
2005-09-20 19:37:00,85.758,85.784,85.757,85.765,246700000.0
2005-09-20 19:38:00,85.754,85.809,85.751,85.751,1015900007.0
2005-09-20 19:39:00,85.788,85.82,85.766,85.785,807600003.0
2005-09-20 19:40:00,85.771,85.807,85.769,85.796,675099996.0
2005-09-20 19:41:00,85.786,85.848,85.78,85.818,962600008.0
2005-09-20 19:42:00,85.794,85.823,85.763,85.777,552300003.0
2005-09-20 19:43:00,85.792,85.828,85.779,85.828,312999998.0
2005-09-20 19:44:00,85.829,85.837,85.787,85.787,532400001.0
2005-09-20 19:45:00,85.817,85.861,85.817,85.847,436900000.0
2005-09-20 19:46:00,85.786,85.845,85.77,85.835,253500000.0
2005-09-20 19:47:00,85.847,85.864,85.826,85.826,265699996.0
2005-09-20 19:48:00,85.825,85.828,85.783,85.8,1049299997.0
2005-09-20 19:49:00,85.835,85.835,85.789,85.816,573700002.0
2005-09-20 19:50:00,85.807,85.845,85.799,85.845,403499997.0
2005-09-20 19:51:00,85.836,85.846,85.818,85.822,305700001.0
2005-09-20 19:52:00,85.82,85.863,85.809,85.823,522799996.0
2005-09-20 19:53:00,85.849,85.856,85.818,85.823,732200000.0
2005-09-20 19:54:00,85.835,85.864,85.819,85.82,820699999.0
2005-09-20 19:55:00,85.823,85.864,85.807,85.833,368099998.0
2005-09-20 19:56:00,85.814,85.866,85.804,85.814,361900001.0
2005-09-20 19:57:00,85.814,85.866,85.804,85.858,437599998.0
2005-09-20 19:58:00,85.833,85.871,85.82,85.838,772099996.0
2005-09-20 19:59:00,85.843,85.86,85.818,85.836,948599986.0
2005-09-20 20:00:00,85.863,85.883,85.829,85.841,345399994.0
2005-09-20 20:01:00,85.835,85.874,85.827,85.861,531900001.0
2005-09-20 20:02:00,85.859,85.872,85.839,85.862,686800000.0
2005-09-20 20:03:00,85.856,85.893,85.828,85.862,441799998.0
2005-09-20 20:04:00,85.874,85.88,85.822,85.842,284800000.0
2005-09-20 20:05:00,85.835,85.869,85.818,85.844,532700000.0
2005-09-20 20:06:00,85.848,85.882,85.83,85.835,834799995.0
2005-09-20 20:07:00,85.83,85.859,85.813,85.843,807799995.0
2005-09-20 20:08:00,85.822,85.86,85.803,85.826,403700002.0
2005-09-20 20:09:00,85.835,85.847,85.797,85.799,698900000.0
2005-09-20 20:10:00,85.825,85.837,85.809,85.824,797400001.0
2005-09-20 20:11:00,85.837,85.847,85.804,85.841,752799992.0
2005-09-20 20:12:00,85.808,85.835,85.766,85.782,1341200010.0
2005-09-20 20:13:00,85.773,85.801,85.739,85.739,759599993.0
2005-09-20 20:14:00,85.746,85.782,85.743,85.748,485700002.0
2005-09-20 20:15:00,85.726,85.779,85.716,85.716,716299999.0
2005-09-20 20:16:00,85.741,85.801,85.705,85.767,641199996.0
2005-09-20 20:17:00,85.786,85.857,85.786,85.836,283000000.0
2005-09-20 20:18:00,85.786,85.808,85.773,85.787,184000000.0
2005-09-20 20:19:00,85.781,85.818,85.758,85.807,263499999.0
2005-09-20 20:20:00,85.81,85.857,85.806,85.857,709100003.0
2005-09-20 20:21:00,85.845,85.866,85.813,85.851,423299999.0
2005-09-20 20:22:00,85.87,85.892,85.862,85.863,775399999.0
2005-09-20 20:23:00,85.879,85.89,85.803,85.815,410100001.0
2005-09-20 20:24:00,85.799,85.827,85.78,85.78,423399995.0
2005-09-20 20:25:00,85.777,85.804,85.755,85.789,674300000.0
2005-09-20 20:26:00,85.792,85.837,85.792,85.818,469000002.0
2005-09-20 20:27:00,85.82,85.864,85.82,85.831,295599999.0
2005-09-20 20:28:00,85.833,85.869,85.821,85.847,1002699994.0
2005-09-20 20:29:00,85.858,85.875,85.793,85.793,1602199999.0
2005-09-20 20:30:00,85.816,85.832,85.798,85.807,1600599999.0
2005-09-20 20:31:00,85.825,85.825,85.787,85.798,1246299994.0
2005-09-20 20:32:00,85.83,85.847,85.807,85.82,888899998.0
2005-09-20 20:33:00,85.815,85.834,85.793,85.82,567199998.0
2005-09-20 20:34:00,85.812,85.832,85.797,85.818,462899993.0
2005-09-20 20:35:00,85.83,85.846,85.807,85.817,456200002.0
2005-09-20 20:36:00,85.826,85.86,85.804,85.86,489199999.0
2005-09-20 20:37:00,85.868,85.879,85.839,85.839,542599995.0
2005-09-20 20:38:00,85.838,85.865,85.815,85.851,946999996.0
2005-09-20 20:39:00,85.859,85.884,85.842,85.842,674399995.0
2005-09-20 20:40:00,85.876,85.887,85.836,85.861,1214699997.0
2005-09-20 20:41:00,85.895,85.916,85.88,85.89,1016800011.0
2005-09-20 20:42:00,85.879,85.879,85.837,85.837,1170299993.0
2005-09-20 20:43:00,85.847,85.852,85.82,85.82,811599997.0
2005-09-20 20:44:00,85.835,85.848,85.804,85.815,732999997.0
2005-09-20 20:45:00,85.853,85.856,85.82,85.843,628100002.0
2005-09-20 20:46:00,85.854,85.882,85.84,85.878,570100001.0
2005-09-20 20:47:00,85.888,85.892,85.858,85.874,1081599993.0
2005-09-20 20:48:00,85.891,85.892,85.856,85.869,575099999.0
2005-09-20 20:49:00,85.857,85.88,85.845,85.869,584999992.0
2005-09-20 20:50:00,85.879,85.898,85.843,85.875,1151799997.0
2005-09-20 20:51:00,85.882,85.882,85.841,85.856,477299999.0
2005-09-20 20:52:00,85.871,85.894,85.835,85.865,302399999.0
2005-09-20 20:53:00,85.871,85.899,85.867,85.883,1241600002.0
2005-09-20 20:54:00,85.837,85.897,85.837,85.897,395300003.0
2005-09-20 20:55:00,85.905,85.911,85.874,85.88,1203399998.0
2005-09-20 20:56:00,85.876,85.919,85.876,85.914,706700001.0
2005-09-20 20:57:00,85.905,85.928,85.878,85.909,896899995.0
2005-09-20 20:58:00,85.874,85.904,85.869,85.881,1594099998.0
2005-09-20 20:59:00,85.876,85.902,85.857,85.885,1028199999.0
2005-09-20 21:00:00,85.885,85.901,85.862,85.878,1170599995.0
2005-09-20 21:01:00,85.859,85.886,85.844,85.864,1024300004.0
2005-09-20 21:02:00,85.856,85.902,85.845,85.86,504200000.0
2005-09-20 21:03:00,85.857,85.893,85.856,85.893,413799995.0
2005-09-20 21:04:00,85.878,85.879,85.846,85.846,463199999.0
2005-09-20 21:05:00,85.844,85.891,85.844,85.878,672600003.0
2005-09-20 21:06:00,85.878,85.888,85.85,85.85,688300001.0
2005-09-20 21:07:00,85.848,85.861,85.82,85.822,684000001.0
2005-09-20 21:08:00,85.828,85.873,85.813,85.851,793300005.0
2005-09-20 21:09:00,85.847,85.871,85.829,85.849,283999998.0
2005-09-20 21:10:00,85.865,85.884,85.804,85.823,562900002.0
2005-09-20 21:11:00,85.813,85.844,85.797,85.837,600599997.0
2005-09-20 21:12:00,85.822,85.857,85.818,85.853,290899999.0
2005-09-20 21:13:00,85.836,85.87,85.805,85.814,342599998.0
2005-09-20 21:14:00,85.798,85.825,85.787,85.802,795500000.0
2005-09-20 21:15:00,85.787,85.841,85.783,85.827,917899995.0
2005-09-20 21:16:00,85.792,85.851,85.781,85.819,777799996.0
2005-09-20 21:17:00,85.822,85.863,85.818,85.848,932099992.0
2005-09-20 21:18:00,85.855,85.866,85.808,85.842,577699996.0
2005-09-20 21:19:00,85.83,85.857,85.817,85.823,877400000.0
2005-09-20 21:20:00,85.825,85.864,85.815,85.849,1416599987.0
2005-09-20 21:21:00,85.834,85.85,85.805,85.806,781399997.0
2005-09-20 21:22:00,85.794,85.821,85.786,85.803,900000005.0
2005-09-20 21:23:00,85.792,85.838,85.79,85.818,636599997.0
2005-09-20 21:24:00,85.809,85.83,85.78,85.78,916100003.0
2005-09-20 21:25:00,85.799,85.799,85.742,85.742,1156899998.0
2005-09-20 21:26:00,85.731,85.763,85.73,85.742,432400006.0
2005-09-20 21:27:00,85.731,85.763,85.724,85.739,545000002.0
2005-09-20 21:28:00,85.735,85.751,85.712,85.713,470999997.0
2005-09-20 21:29:00,85.727,85.749,85.714,85.728,674999993.0
2005-09-20 21:30:00,85.719,85.753,85.707,85.707,327500000.0
2005-09-20 21:31:00,85.762,85.765,85.707,85.737,288600001.0
2005-09-20 21:32:00,85.746,85.746,85.702,85.711,253699997.0
2005-09-20 21:33:00,85.742,85.759,85.705,85.71,447100001.0
2005-09-20 21:34:00,85.731,85.744,85.707,85.744,285699999.0
2005-09-20 21:35:00,85.744,85.766,85.718,85.718,451199992.0
2005-09-20 21:36:00,85.723,85.742,85.692,85.697,572999999.0
2005-09-20 21:37:00,85.705,85.734,85.702,85.718,790699998.0
2005-09-20 21:38:00,85.699,85.735,85.699,85.707,155500002.0
2005-09-20 21:39:00,85.714,85.74,85.703,85.725,352599998.0
2005-09-20 21:40:00,85.673,85.729,85.673,85.716,511399999.0
2005-09-20 21:41:00,85.722,85.723,85.691,85.705,404499998.0
2005-09-20 21:42:00,85.711,85.742,85.698,85.719,381600001.0
2005-09-20 21:43:00,85.724,85.752,85.694,85.738,326600000.0
2005-09-20 21:44:00,85.696,85.749,85.696,85.742,863900004.0
2005-09-20 21:45:00,85.714,85.742,85.692,85.701,413900002.0
2005-09-20 21:46:00,85.723,85.741,85.708,85.716,232199998.0
2005-09-20 21:47:00,85.713,85.741,85.698,85.737,398199999.0
2005-09-20 21:48:00,85.718,85.739,85.693,85.72,674399993.0
2005-09-20 21:49:00,85.731,85.746,85.705,85.719,222700000.0
2005-09-20 21:50:00,85.734,85.746,85.718,85.727,214499997.0
2005-09-20 21:51:00,85.731,85.751,85.721,85.735,334400001.0
2005-09-20 21:52:00,85.717,85.744,85.716,85.718,124900000.0
2005-09-20 21:53:00,85.718,85.753,85.708,85.738,477800001.0
2005-09-20 21:54:00,85.719,85.754,85.719,85.747,383700001.0
2005-09-20 21:55:00,85.756,85.758,85.716,85.716,244800000.0
2005-09-20 21:56:00,85.719,85.75,85.704,85.721,252500001.0
2005-09-20 21:57:00,85.73,85.747,85.708,85.708,161599999.0
2005-09-20 21:58:00,85.726,85.75,85.715,85.728,154499999.0
2005-09-20 21:59:00,85.715,85.739,85.698,85.724,487999995.0
2005-09-20 22:00:00,85.714,85.744,85.693,85.708,524299996.0
2005-09-20 22:01:00,85.709,85.747,85.699,85.728,680399998.0
2005-09-20 22:02:00,85.733,85.741,85.699,85.735,845199998.0
2005-09-20 22:03:00,85.738,85.746,85.704,85.705,362000004.0
2005-09-20 22:04:00,85.679,85.746,85.679,85.746,669400002.0
2005-09-20 22:05:00,85.723,85.749,85.713,85.723,239200000.0
2005-09-20 22:06:00,85.715,85.74,85.702,85.723,215700000.0
2005-09-20 22:07:00,85.711,85.739,85.707,85.733,263700001.0
2005-09-20 22:08:00,85.709,85.748,85.709,85.745,173200002.0
2005-09-20 22:09:00,85.736,85.74,85.703,85.714,195899999.0
2005-09-20 22:10:00,85.742,85.758,85.722,85.747,282699999.0
2005-09-20 22:11:00,85.715,85.742,85.693,85.73,497600003.0
2005-09-20 22:12:00,85.741,85.741,85.691,85.707,325699997.0
2005-09-20 22:13:00,85.721,85.727,85.662,85.706,462099998.0
2005-09-20 22:14:00,85.712,85.734,85.696,85.696,313999997.0
2005-09-20 22:15:00,85.701,85.737,85.683,85.737,207500000.0
2005-09-20 22:16:00,85.698,85.736,85.681,85.713,433299998.0
2005-09-20 22:17:00,85.714,85.747,85.71,85.72,196200001.0
2005-09-20 22:18:00,85.716,85.749,85.68,85.68,373600002.0
2005-09-20 22:19:00,85.704,85.711,85.675,85.684,306999996.0
2005-09-20 22:20:00,85.72,85.74,85.703,85.703,274000002.0
2005-09-20 22:21:00,85.724,85.734,85.705,85.714,237799997.0
2005-09-20 22:22:00,85.722,85.746,85.711,85.732,246800001.0
2005-09-20 22:23:00,85.732,85.732,85.7,85.707,415700001.0
2005-09-20 22:24:00,85.729,85.74,85.693,85.709,349800001.0
2005-09-20 22:25:00,85.713,85.73,85.689,85.689,232400002.0
2005-09-20 22:26:00,85.677,85.697,85.667,85.673,132599999.0
2005-09-20 22:27:00,85.682,85.685,85.635,85.664,627099996.0
2005-09-20 22:28:00,85.664,85.697,85.64,85.673,299000000.0
2005-09-20 22:29:00,85.7,85.727,85.677,85.714,246100000.0
2005-09-20 22:30:00,85.705,85.73,85.697,85.709,231500001.0
2005-09-20 22:31:00,85.693,85.709,85.657,85.683,601999998.0
2005-09-20 22:32:00,85.688,85.723,85.669,85.682,372899999.0
2005-09-20 22:33:00,85.71,85.731,85.661,85.683,720399997.0
2005-09-20 22:34:00,85.705,85.722,85.684,85.704,475499997.0
2005-09-20 22:35:00,85.73,85.73,85.688,85.692,205599997.0
2005-09-20 22:36:00,85.708,85.729,85.686,85.693,342800001.0
2005-09-20 22:37:00,85.705,85.722,85.671,85.708,239100000.0
2005-09-20 22:38:00,85.723,85.737,85.695,85.722,245700001.0
2005-09-20 22:39:00,85.726,85.75,85.706,85.749,331999999.0
2005-09-20 22:40:00,85.704,85.742,85.698,85.74,286800003.0
2005-09-20 22:41:00,85.721,85.76,85.704,85.737,377999993.0
2005-09-20 22:42:00,85.749,85.76,85.718,85.746,314700001.0
2005-09-20 22:43:00,85.746,85.753,85.716,85.727,358900001.0
2005-09-20 22:44:00,85.698,85.725,85.68,85.693,382999991.0
2005-09-20 22:45:00,85.718,85.738,85.674,85.705,523400002.0
2005-09-20 22:46:00,85.698,85.742,85.682,85.712,242200002.0
2005-09-20 22:47:00,85.733,85.735,85.704,85.707,207000000.0
2005-09-20 22:48:00,85.715,85.735,85.699,85.722,306099998.0
2005-09-20 22:49:00,85.713,85.738,85.685,85.696,250699996.0
2005-09-20 22:50:00,85.699,85.743,85.699,85.722,253699997.0
2005-09-20 22:51:00,85.726,85.774,85.712,85.719,231399998.0
2005-09-20 22:52:00,85.703,85.74,85.703,85.735,199099999.0
2005-09-20 22:53:00,85.734,85.745,85.681,85.697,561400001.0
2005-09-20 22:54:00,85.697,85.739,85.689,85.702,315399998.0
2005-09-20 22:55:00,85.737,85.744,85.713,85.735,366500001.0
2005-09-20 22:56:00,85.704,85.732,85.692,85.727,176499998.0
2005-09-20 22:57:00,85.716,85.745,85.686,85.742,292699997.0
2005-09-20 22:58:00,85.744,85.783,85.719,85.771,183599999.0
2005-09-20 22:59:00,85.748,85.781,85.68,85.68,557699999.0
2005-09-20 23:00:00,85.767,85.776,85.733,85.747,267300001.0
2005-09-20 23:01:00,85.744,85.763,85.697,85.76,202300002.0
2005-09-20 23:02:00,85.762,85.77,85.722,85.722,185700000.0
2005-09-20 23:03:00,85.738,85.768,85.702,85.72,235099999.0
2005-09-20 23:04:00,85.724,85.76,85.718,85.728,202599998.0
2005-09-20 23:05:00,85.715,85.739,85.677,85.689,179399997.0
2005-09-20 23:06:00,85.664,85.722,85.664,85.689,296299999.0
2005-09-20 23:07:00,85.681,85.728,85.68,85.702,258800000.0
2005-09-20 23:08:00,85.72,85.724,85.669,85.678,191600000.0
2005-09-20 23:09:00,85.685,85.705,85.657,85.696,171100000.0
2005-09-20 23:10:00,85.685,85.713,85.672,85.686,192100002.0
2005-09-20 23:11:00,85.682,85.702,85.669,85.7,119299999.0
2005-09-20 23:12:00,85.679,85.706,85.677,85.69,247699995.0
2005-09-20 23:13:00,85.709,85.718,85.684,85.684,133000000.0
2005-09-20 23:14:00,85.681,85.699,85.664,85.69,230599998.0
2005-09-20 23:15:00,85.688,85.725,85.688,85.714,263499994.0
2005-09-20 23:16:00,85.686,85.733,85.686,85.716,119200001.0
2005-09-20 23:17:00,85.703,85.716,85.679,85.68,232399998.0
2005-09-20 23:18:00,85.69,85.727,85.69,85.727,291200004.0
2005-09-20 23:19:00,85.715,85.73,85.682,85.714,131799998.0
2005-09-20 23:20:00,85.743,85.751,85.706,85.711,237499997.0
2005-09-20 23:21:00,85.74,85.745,85.694,85.696,173999998.0
2005-09-20 23:22:00,85.725,85.745,85.708,85.745,186099998.0
2005-09-20 23:23:00,85.742,85.769,85.713,85.738,262699998.0
2005-09-20 23:24:00,85.73,85.76,85.726,85.76,107600002.0
2005-09-20 23:25:00,85.74,85.789,85.74,85.775,164599999.0
2005-09-20 23:26:00,85.756,85.788,85.73,85.76,127600000.0
2005-09-20 23:27:00,85.747,85.771,85.731,85.761,195199999.0
2005-09-20 23:28:00,85.777,85.792,85.76,85.76,192799999.0
2005-09-20 23:29:00,85.77,85.774,85.74,85.748,220999998.0
2005-09-20 23:30:00,85.752,85.783,85.75,85.771,244599999.0
2005-09-20 23:31:00,85.77,85.786,85.743,85.757,193300000.0
2005-09-20 23:32:00,85.728,85.759,85.722,85.731,224999998.0
2005-09-20 23:33:00,85.753,85.756,85.729,85.74,162799997.0
2005-09-20 23:34:00,85.743,85.763,85.717,85.724,258199998.0
2005-09-20 23:35:00,85.745,85.768,85.734,85.754,205400002.0
2005-09-20 23:36:00,85.762,85.775,85.716,85.716,214499998.0
2005-09-20 23:37:00,85.741,85.764,85.723,85.749,256899995.0
2005-09-20 23:38:00,85.736,85.765,85.732,85.757,188600001.0
2005-09-20 23:39:00,85.788,85.791,85.734,85.755,95800001.0
2005-09-20 23:40:00,85.767,85.802,85.765,85.789,173900000.0
2005-09-20 23:41:00,85.772,85.787,85.746,85.763,277499996.0
2005-09-20 23:42:00,85.767,85.785,85.753,85.756,193700001.0
2005-09-20 23:43:00,85.733,85.784,85.733,85.784,199499998.0
2005-09-20 23:44:00,85.766,85.831,85.758,85.831,136200000.0
2005-09-20 23:45:00,85.794,85.82,85.794,85.813,206199998.0
2005-09-20 23:46:00,85.803,85.815,85.782,85.785,245599997.0
2005-09-20 23:47:00,85.783,85.809,85.769,85.798,349099999.0
2005-09-20 23:48:00,85.776,85.803,85.773,85.803,77400000.0
2005-09-20 23:49:00,85.782,85.796,85.763,85.763,106800000.0
2005-09-20 23:50:00,85.773,85.796,85.753,85.768,215899996.0
2005-09-20 23:51:00,85.769,85.801,85.745,85.783,154600004.0
2005-09-20 23:52:00,85.769,85.782,85.751,85.775,194400002.0
2005-09-20 23:53:00,85.763,85.805,85.757,85.78,143999998.0
2005-09-20 23:54:00,85.754,85.791,85.748,85.762,298499998.0
2005-09-20 23:55:00,85.773,85.794,85.765,85.786,203800002.0
2005-09-20 23:56:00,85.788,85.8,85.773,85.78,143800001.0
2005-09-20 23:57:00,85.789,85.813,85.774,85.789,130300002.0
2005-09-20 23:58:00,85.793,85.822,85.771,85.782,138500002.0
2005-09-20 23:59:00,85.768,85.79,85.749,85.769,264300001.0
2005-09-21 00:00:00,85.781,85.786,85.751,85.754,182200001.0
2005-09-21 00:01:00,85.774,85.805,85.757,85.79,305699997.0
2005-09-21 00:02:00,85.763,85.784,85.746,85.771,152100001.0
2005-09-21 00:03:00,85.759,85.797,85.751,85.784,188999998.0
2005-09-21 00:04:00,85.763,85.778,85.75,85.758,218299999.0
2005-09-21 00:05:00,85.755,85.766,85.734,85.738,154299998.0
2005-09-21 00:06:00,85.723,85.758,85.719,85.735,229700003.0
2005-09-21 00:07:00,85.734,85.77,85.729,85.758,234500000.0
2005-09-21 00:08:00,85.746,85.768,85.726,85.741,109099999.0
2005-09-21 00:09:00,85.746,85.756,85.714,85.725,204799998.0
2005-09-21 00:10:00,85.743,85.771,85.727,85.761,216100001.0
2005-09-21 00:11:00,85.733,85.755,85.713,85.728,147800000.0
2005-09-21 00:12:00,85.75,85.771,85.736,85.752,218699999.0
2005-09-21 00:13:00,85.75,85.797,85.713,85.774,269299995.0
2005-09-21 00:14:00,85.748,85.77,85.721,85.734,217300001.0
2005-09-21 00:15:00,85.762,85.776,85.727,85.735,228199996.0
2005-09-21 00:16:00,85.75,85.755,85.722,85.726,165200001.0
2005-09-21 00:17:00,85.75,85.782,85.744,85.744,176800000.0
2005-09-21 00:18:00,85.764,85.765,85.72,85.726,284599995.0
2005-09-21 00:19:00,85.717,85.737,85.714,85.735,167699998.0
2005-09-21 00:20:00,85.735,85.751,85.716,85.716,149399998.0
2005-09-21 00:21:00,85.718,85.75,85.696,85.707,192200001.0
2005-09-21 00:22:00,85.722,85.741,85.704,85.71,207999998.0
2005-09-21 00:23:00,85.729,85.74,85.692,85.723,383700006.0
2005-09-21 00:24:00,85.687,85.735,85.674,85.685,216699999.0
2005-09-21 00:25:00,85.696,85.72,85.682,85.702,119099999.0
2005-09-21 00:26:00,85.719,85.753,85.703,85.715,180299999.0
2005-09-21 00:27:00,85.704,85.723,85.699,85.715,141600002.0
2005-09-21 00:28:00,85.69,85.731,85.69,85.712,245600000.0
2005-09-21 00:29:00,85.701,85.72,85.683,85.709,158700000.0
2005-09-21 00:30:00,85.708,85.724,85.69,85.711,93700000.0
2005-09-21 00:31:00,85.706,85.745,85.704,85.745,139900001.0
2005-09-21 00:32:00,85.715,85.735,85.704,85.711,182500000.0
2005-09-21 00:33:00,85.694,85.739,85.687,85.722,218900002.0
2005-09-21 00:34:00,85.713,85.74,85.693,85.71,195899997.0
2005-09-21 00:35:00,85.723,85.749,85.703,85.719,159200000.0
2005-09-21 00:36:00,85.716,85.724,85.693,85.708,353299993.0
2005-09-21 00:37:00,85.692,85.737,85.692,85.736,259900002.0
2005-09-21 00:38:00,85.701,85.718,85.686,85.697,255100001.0
2005-09-21 00:39:00,85.716,85.721,85.693,85.697,327699994.0
2005-09-21 00:40:00,85.702,85.762,85.701,85.758,173600001.0
2005-09-21 00:41:00,85.742,85.768,85.742,85.752,277899997.0
2005-09-21 00:42:00,85.723,85.76,85.723,85.757,286499997.0
2005-09-21 00:43:00,85.743,85.772,85.738,85.753,214099999.0
2005-09-21 00:44:00,85.758,85.79,85.75,85.754,126899998.0
2005-09-21 00:45:00,85.729,85.751,85.716,85.716,202400003.0
2005-09-21 00:46:00,85.71,85.731,85.702,85.702,297499997.0
2005-09-21 00:47:00,85.705,85.732,85.691,85.706,154799998.0
2005-09-21 00:48:00,85.705,85.722,85.688,85.706,165400000.0
2005-09-21 00:49:00,85.705,85.726,85.704,85.723,160300000.0
2005-09-21 00:50:00,85.738,85.758,85.713,85.726,212099999.0
2005-09-21 00:51:00,85.713,85.752,85.694,85.711,256599998.0
2005-09-21 00:52:00,85.721,85.75,85.712,85.718,168399995.0
2005-09-21 00:53:00,85.704,85.736,85.704,85.722,137500000.0
2005-09-21 00:54:00,85.737,85.743,85.711,85.722,225200005.0
2005-09-21 00:55:00,85.709,85.72,85.691,85.692,224900001.0
2005-09-21 00:56:00,85.703,85.729,85.691,85.7,175299995.0
2005-09-21 00:57:00,85.697,85.727,85.695,85.718,131500002.0
2005-09-21 00:58:00,85.725,85.737,85.698,85.705,85200000.0
2005-09-21 00:59:00,85.707,85.727,85.685,85.7,142700001.0
2005-09-21 01:00:00,85.709,85.709,85.675,85.675,271499999.0
2005-09-21 01:01:00,85.679,85.7,85.665,85.694,86200000.0
2005-09-21 01:02:00,85.682,85.708,85.668,85.701,117599998.0
2005-09-21 01:03:00,85.692,85.707,85.67,85.707,145299999.0
2005-09-21 01:04:00,85.705,85.705,85.658,85.662,185900001.0
2005-09-21 01:05:00,85.696,85.729,85.696,85.707,163999997.0
2005-09-21 01:06:00,85.705,85.722,85.692,85.718,243900001.0
2005-09-21 01:07:00,85.705,85.738,85.704,85.738,142099998.0
2005-09-21 01:08:00,85.722,85.751,85.717,85.744,258199999.0
2005-09-21 01:09:00,85.748,85.764,85.73,85.745,234700000.0
2005-09-21 01:10:00,85.752,85.754,85.723,85.735,163099999.0
2005-09-21 01:11:00,85.746,85.755,85.719,85.719,246899998.0
2005-09-21 01:12:00,85.712,85.726,85.688,85.695,201500000.0
2005-09-21 01:13:00,85.726,85.745,85.71,85.713,298500003.0
2005-09-21 01:14:00,85.729,85.745,85.71,85.719,240100000.0
2005-09-21 01:15:00,85.738,85.757,85.715,85.715,168600000.0
2005-09-21 01:16:00,85.721,85.741,85.703,85.722,239200003.0
2005-09-21 01:17:00,85.71,85.727,85.689,85.718,237999997.0
2005-09-21 01:18:00,85.73,85.757,85.708,85.75,214500000.0
2005-09-21 01:19:00,85.733,85.753,85.727,85.745,219899999.0
2005-09-21 01:20:00,85.712,85.756,85.712,85.724,120200000.0
2005-09-21 01:21:00,85.715,85.726,85.687,85.698,139799998.0
2005-09-21 01:22:00,85.701,85.711,85.676,85.683,190700000.0
2005-09-21 01:23:00,85.683,85.717,85.67,85.685,169699999.0
2005-09-21 01:24:00,85.677,85.692,85.659,85.677,241000001.0
2005-09-21 01:25:00,85.673,85.694,85.662,85.669,235100001.0
2005-09-21 01:26:00,85.69,85.69,85.654,85.669,212600000.0
2005-09-21 01:27:00,85.661,85.691,85.661,85.673,149000000.0
2005-09-21 01:28:00,85.674,85.703,85.649,85.657,176699999.0
2005-09-21 01:29:00,85.657,85.686,85.637,85.664,150700001.0
2005-09-21 01:30:00,85.677,85.694,85.662,85.665,196400001.0
2005-09-21 01:31:00,85.684,85.718,85.677,85.689,292900001.0
2005-09-21 01:32:00,85.658,85.682,85.648,85.664,170900000.0
2005-09-21 01:33:00,85.663,85.681,85.634,85.664,160699998.0
2005-09-21 01:34:00,85.635,85.678,85.635,85.671,178200002.0
2005-09-21 01:35:00,85.668,85.706,85.656,85.682,197199999.0
2005-09-21 01:36:00,85.713,85.713,85.686,85.689,127899998.0
2005-09-21 01:37:00,85.707,85.707,85.682,85.692,101000000.0
2005-09-21 01:38:00,85.691,85.723,85.689,85.722,160600001.0
2005-09-21 01:39:00,85.679,85.695,85.673,85.688,152700002.0
2005-09-21 01:40:00,85.693,85.73,85.671,85.671,308900000.0
2005-09-21 01:41:00,85.689,85.72,85.677,85.706,244600000.0
2005-09-21 01:42:00,85.706,85.73,85.703,85.707,176199997.0
2005-09-21 01:43:00,85.725,85.75,85.709,85.73,206099999.0
2005-09-21 01:44:00,85.718,85.762,85.694,85.725,212900002.0
2005-09-21 01:45:00,85.777,85.798,85.755,85.755,185200003.0
2005-09-21 01:46:00,85.792,85.827,85.792,85.825,246799999.0
2005-09-21 01:47:00,85.823,85.83,85.804,85.813,219699999.0
2005-09-21 01:48:00,85.794,85.823,85.734,85.748,229499998.0
2005-09-21 01:49:00,85.746,85.776,85.742,85.76,198900002.0
2005-09-21 01:50:00,85.758,85.788,85.756,85.778,205099996.0
2005-09-21 01:51:00,85.774,85.796,85.771,85.788,133100000.0
2005-09-21 01:52:00,85.763,85.815,85.763,85.786,278600001.0
2005-09-21 01:53:00,85.768,85.794,85.764,85.774,199899999.0
2005-09-21 01:54:00,85.763,85.782,85.748,85.749,132600000.0
2005-09-21 01:55:00,85.774,85.779,85.743,85.749,275600000.0
2005-09-21 01:56:00,85.737,85.768,85.725,85.739,181200001.0
2005-09-21 01:57:00,85.732,85.756,85.732,85.747,271599999.0
2005-09-21 01:58:00,85.702,85.751,85.699,85.744,154200002.0
2005-09-21 01:59:00,85.757,85.789,85.742,85.76,348000000.0
2005-09-21 02:00:00,85.755,85.764,85.719,85.728,208399999.0
2005-09-21 02:01:00,85.747,85.77,85.736,85.77,291299994.0
2005-09-21 02:02:00,85.764,85.771,85.725,85.725,165800001.0
2005-09-21 02:03:00,85.751,85.787,85.741,85.764,198399999.0
2005-09-21 02:04:00,85.781,85.79,85.761,85.761,251600000.0
2005-09-21 02:05:00,85.777,85.801,85.765,85.782,244200001.0
2005-09-21 02:06:00,85.782,85.796,85.77,85.771,248199998.0
2005-09-21 02:07:00,85.786,85.816,85.785,85.805,284600001.0
2005-09-21 02:08:00,85.787,85.822,85.787,85.808,204699999.0
2005-09-21 02:09:00,85.818,85.826,85.804,85.825,198200001.0
2005-09-21 02:10:00,85.809,85.834,85.797,85.809,211899997.0
2005-09-21 02:11:00,85.796,85.822,85.787,85.808,223399999.0
2005-09-21 02:12:00,85.796,85.827,85.796,85.809,277100001.0
2005-09-21 02:13:00,85.823,85.843,85.813,85.815,197699997.0
2005-09-21 02:14:00,85.815,85.845,85.801,85.845,83400000.0
2005-09-21 02:15:00,85.855,85.884,85.835,85.867,287599997.0
2005-09-21 02:16:00,85.864,85.891,85.864,85.874,186099997.0
2005-09-21 02:17:00,85.884,85.898,85.87,85.87,191600002.0
2005-09-21 02:18:00,85.879,85.894,85.861,85.876,196199997.0
2005-09-21 02:19:00,85.872,85.89,85.845,85.845,200699998.0
2005-09-21 02:20:00,85.869,85.896,85.863,85.876,119500001.0
2005-09-21 02:21:00,85.881,85.907,85.863,85.907,193200000.0
2005-09-21 02:22:00,85.861,85.882,85.857,85.877,276100005.0
2005-09-21 02:23:00,85.873,85.876,85.841,85.842,227500003.0
2005-09-21 02:24:00,85.866,85.888,85.842,85.868,187400003.0
2005-09-21 02:25:00,85.896,85.913,85.877,85.885,265199996.0
2005-09-21 02:26:00,85.902,85.93,85.893,85.917,261099999.0
2005-09-21 02:27:00,85.923,85.934,85.903,85.907,340299994.0
2005-09-21 02:28:00,85.911,85.927,85.907,85.919,229400002.0
2005-09-21 02:29:00,85.882,85.924,85.879,85.899,241499995.0
2005-09-21 02:30:00,85.924,85.939,85.891,85.912,274700003.0
2005-09-21 02:31:00,85.89,85.927,85.881,85.893,258599999.0
2005-09-21 02:32:00,85.869,85.889,85.852,85.875,239099996.0
2005-09-21 02:33:00,85.856,85.883,85.846,85.88,205800000.0
2005-09-21 02:34:00,85.862,85.883,85.857,85.872,137500000.0
2005-09-21 02:35:00,85.87,85.879,85.836,85.836,116899999.0
2005-09-21 02:36:00,85.856,85.856,85.806,85.806,148499998.0
2005-09-21 02:37:00,85.78,85.817,85.774,85.803,156200000.0
2005-09-21 02:38:00,85.775,85.794,85.764,85.766,227799999.0
2005-09-21 02:39:00,85.788,85.817,85.775,85.775,266599998.0
2005-09-21 02:40:00,85.813,85.823,85.797,85.802,211000000.0
2005-09-21 02:41:00,85.814,85.815,85.781,85.783,155300000.0
2005-09-21 02:42:00,85.802,85.811,85.781,85.781,109700000.0
2005-09-21 02:43:00,85.818,85.832,85.797,85.806,308499993.0
2005-09-21 02:44:00,85.819,85.832,85.794,85.81,213800002.0
2005-09-21 02:45:00,85.805,85.825,85.79,85.79,217400001.0
2005-09-21 02:46:00,85.825,85.832,85.788,85.788,176899997.0
2005-09-21 02:47:00,85.809,85.832,85.789,85.803,191600001.0
2005-09-21 02:48:00,85.819,85.826,85.796,85.812,117199999.0
2005-09-21 02:49:00,85.811,85.846,85.806,85.815,177500001.0
2005-09-21 02:50:00,85.78,85.843,85.775,85.814,197500000.0
2005-09-21 02:51:00,85.813,85.817,85.781,85.788,148300000.0
2005-09-21 02:52:00,85.788,85.814,85.769,85.769,242999999.0
2005-09-21 02:53:00,85.787,85.787,85.742,85.742,241099995.0
2005-09-21 02:54:00,85.758,85.779,85.739,85.757,186800001.0
2005-09-21 02:55:00,85.775,85.786,85.747,85.768,195599999.0
2005-09-21 02:56:00,85.771,85.789,85.757,85.784,262799998.0
2005-09-21 02:57:00,85.786,85.8,85.76,85.792,293100002.0
2005-09-21 02:58:00,85.771,85.796,85.748,85.777,177900001.0
2005-09-21 02:59:00,85.799,85.828,85.799,85.811,214000000.0
2005-09-21 03:00:00,85.804,85.832,85.797,85.821,225700001.0
2005-09-21 03:01:00,85.796,85.827,85.792,85.819,136499999.0
2005-09-21 03:02:00,85.8,85.825,85.788,85.797,100300000.0
2005-09-21 03:03:00,85.763,85.81,85.757,85.802,193599999.0
2005-09-21 03:04:00,85.804,85.814,85.766,85.784,255500000.0
2005-09-21 03:05:00,85.802,85.816,85.778,85.799,256899999.0
2005-09-21 03:06:00,85.78,85.8,85.768,85.781,255700000.0
2005-09-21 03:07:00,85.794,85.805,85.745,85.745,118199999.0
2005-09-21 03:08:00,85.756,85.775,85.737,85.775,234499999.0
2005-09-21 03:09:00,85.742,85.76,85.73,85.756,285600002.0
2005-09-21 03:10:00,85.754,85.759,85.736,85.74,175400001.0
2005-09-21 03:11:00,85.728,85.747,85.728,85.746,99500000.0
2005-09-21 03:12:00,85.738,85.759,85.715,85.746,233099999.0
2005-09-21 03:13:00,85.746,85.773,85.746,85.752,103500002.0
2005-09-21 03:14:00,85.754,85.78,85.707,85.707,200200000.0
2005-09-21 03:15:00,85.717,85.744,85.682,85.711,154899997.0
2005-09-21 03:16:00,85.715,85.728,85.701,85.711,181400002.0
2005-09-21 03:17:00,85.721,85.75,85.711,85.724,136099998.0
2005-09-21 03:18:00,85.748,85.774,85.709,85.749,153200001.0
2005-09-21 03:19:00,85.748,85.768,85.731,85.751,169299996.0
2005-09-21 03:20:00,85.764,85.765,85.728,85.728,265900000.0
2005-09-21 03:21:00,85.756,85.79,85.748,85.775,186000001.0
2005-09-21 03:22:00,85.772,85.821,85.772,85.782,204600004.0
2005-09-21 03:23:00,85.77,85.801,85.762,85.801,190699998.0
2005-09-21 03:24:00,85.774,85.792,85.762,85.781,244699995.0
2005-09-21 03:25:00,85.791,85.809,85.782,85.801,237299999.0
2005-09-21 03:26:00,85.78,85.809,85.775,85.793,211499997.0
2005-09-21 03:27:00,85.8,85.81,85.764,85.77,156400000.0
2005-09-21 03:28:00,85.762,85.806,85.762,85.796,230899998.0
2005-09-21 03:29:00,85.796,85.796,85.766,85.77,208900000.0
2005-09-21 03:30:00,85.795,85.797,85.761,85.765,301299999.0
2005-09-21 03:31:00,85.78,85.814,85.778,85.799,200899998.0
2005-09-21 03:32:00,85.798,85.815,85.779,85.8,144700001.0
2005-09-21 03:33:00,85.813,85.83,85.788,85.801,325300001.0
2005-09-21 03:34:00,85.817,85.832,85.776,85.815,188100000.0
2005-09-21 03:35:00,85.809,85.85,85.809,85.838,149299999.0
2005-09-21 03:36:00,85.817,85.849,85.812,85.831,213200003.0
2005-09-21 03:37:00,85.843,85.871,85.838,85.871,200199999.0
2005-09-21 03:38:00,85.854,85.884,85.848,85.869,138399998.0
2005-09-21 03:39:00,85.861,85.907,85.861,85.895,167600000.0
2005-09-21 03:40:00,85.909,85.918,85.888,85.902,267400002.0
2005-09-21 03:41:00,85.882,85.899,85.875,85.891,210400001.0
2005-09-21 03:42:00,85.884,85.904,85.873,85.888,116399999.0
2005-09-21 03:43:00,85.871,85.915,85.855,85.882,253999999.0
2005-09-21 03:44:00,85.889,85.912,85.877,85.898,148999999.0
2005-09-21 03:45:00,85.898,85.917,85.887,85.903,169699998.0
2005-09-21 03:46:00,85.899,85.905,85.87,85.884,165399999.0
2005-09-21 03:47:00,85.914,85.923,85.894,85.919,223000001.0
2005-09-21 03:48:00,85.924,85.924,85.89,85.893,124099999.0
2005-09-21 03:49:00,85.913,85.935,85.894,85.915,170099996.0
2005-09-21 03:50:00,85.881,85.919,85.881,85.917,189500001.0
2005-09-21 03:51:00,85.91,85.914,85.885,85.899,207999999.0
2005-09-21 03:52:00,85.937,85.946,85.912,85.94,212699999.0
2005-09-21 03:53:00,85.888,85.927,85.888,85.923,180400003.0
2005-09-21 03:54:00,85.913,85.913,85.888,85.888,115699999.0
2005-09-21 03:55:00,85.915,85.919,85.898,85.9,87699999.0
2005-09-21 03:56:00,85.864,85.912,85.862,85.909,248300001.0
2005-09-21 03:57:00,85.879,85.921,85.879,85.906,284800001.0
2005-09-21 03:58:00,85.896,85.924,85.892,85.897,200699999.0
2005-09-21 03:59:00,85.899,85.916,85.88,85.893,196400004.0
2005-09-21 04:00:00,85.886,85.917,85.874,85.905,340299994.0
2005-09-21 04:01:00,85.901,85.902,85.88,85.883,258999997.0
2005-09-21 04:02:00,85.883,85.913,85.864,85.894,246799995.0
2005-09-21 04:03:00,85.92,85.92,85.871,85.871,90900000.0
2005-09-21 04:04:00,85.886,85.908,85.862,85.874,348199992.0
2005-09-21 04:05:00,85.864,85.911,85.864,85.911,192299999.0
2005-09-21 04:06:00,85.879,85.889,85.857,85.879,144499998.0
2005-09-21 04:07:00,85.891,85.92,85.874,85.881,254199997.0
2005-09-21 04:08:00,85.856,85.882,85.841,85.861,89600000.0
2005-09-21 04:09:00,85.856,85.896,85.853,85.896,121600002.0
2005-09-21 04:10:00,85.879,85.904,85.868,85.894,173500002.0
2005-09-21 04:11:00,85.893,85.893,85.869,85.869,110900000.0
2005-09-21 04:12:00,85.885,85.92,85.885,85.916,196399998.0
2005-09-21 04:13:00,85.903,85.926,85.873,85.926,231099999.0
2005-09-21 04:14:00,85.906,85.923,85.896,85.918,139400001.0
2005-09-21 04:15:00,85.89,85.935,85.882,85.894,257200000.0
2005-09-21 04:16:00,85.907,85.911,85.877,85.886,227500001.0
2005-09-21 04:17:00,85.909,85.921,85.888,85.904,193100000.0
2005-09-21 04:18:00,85.915,85.925,85.886,85.89,224700004.0
2005-09-21 04:19:00,85.889,85.924,85.887,85.899,276999999.0
2005-09-21 04:20:00,85.888,85.909,85.888,85.909,123999998.0
2005-09-21 04:21:00,85.909,85.913,85.886,85.905,211700002.0
2005-09-21 04:22:00,85.886,85.921,85.883,85.909,174300001.0
2005-09-21 04:23:00,85.913,85.938,85.896,85.917,200100001.0
2005-09-21 04:24:00,85.882,85.927,85.882,85.927,108699998.0
2005-09-21 04:25:00,85.903,85.939,85.9,85.926,195899999.0
2005-09-21 04:26:00,85.897,85.93,85.895,85.898,249000002.0
2005-09-21 04:27:00,85.917,85.931,85.904,85.929,140699999.0
2005-09-21 04:28:00,85.933,85.949,85.914,85.929,164499997.0
2005-09-21 04:29:00,85.898,85.937,85.888,85.91,202900000.0
2005-09-21 04:30:00,85.924,85.944,85.893,85.904,233699998.0
2005-09-21 04:31:00,85.937,85.944,85.905,85.905,209900000.0
2005-09-21 04:32:00,85.936,85.941,85.897,85.918,241599999.0
2005-09-21 04:33:00,85.915,85.948,85.905,85.922,238699998.0
2005-09-21 04:34:00,85.883,85.931,85.883,85.913,152899998.0
2005-09-21 04:35:00,85.908,85.949,85.903,85.91,164300002.0
2005-09-21 04:36:00,85.921,85.921,85.892,85.914,172599999.0
2005-09-21 04:37:00,85.88,85.935,85.88,85.917,139599998.0
2005-09-21 04:38:00,85.921,85.93,85.895,85.903,160700000.0
2005-09-21 04:39:00,85.898,85.939,85.889,85.928,203800002.0
2005-09-21 04:40:00,85.922,85.933,85.902,85.905,175099998.0
2005-09-21 04:41:00,85.908,85.925,85.887,85.9,259900001.0
2005-09-21 04:42:00,85.91,85.927,85.882,85.908,215300000.0
2005-09-21 04:43:00,85.875,85.923,85.875,85.913,278700000.0
2005-09-21 04:44:00,85.899,85.927,85.889,85.923,74000000.0
2005-09-21 04:45:00,85.92,85.936,85.894,85.906,205799999.0
2005-09-21 04:46:00,85.903,85.919,85.885,85.914,177299998.0
2005-09-21 04:47:00,85.903,85.93,85.894,85.916,217300001.0
2005-09-21 04:48:00,85.916,85.931,85.901,85.91,137800003.0
2005-09-21 04:49:00,85.909,85.913,85.887,85.905,105999999.0
2005-09-21 04:50:00,85.908,85.937,85.89,85.931,155500000.0
2005-09-21 04:51:00,85.91,85.95,85.9,85.917,213099999.0
2005-09-21 04:52:00,85.91,85.926,85.875,85.885,199500000.0
2005-09-21 04:53:00,85.882,85.933,85.858,85.896,256699997.0
2005-09-21 04:54:00,85.894,85.924,85.878,85.899,363799998.0
2005-09-21 04:55:00,85.875,85.896,85.861,85.869,158799999.0
2005-09-21 04:56:00,85.894,85.922,85.883,85.899,108299999.0
2005-09-21 04:57:00,85.887,85.917,85.863,85.896,179700000.0
2005-09-21 04:58:00,85.894,85.918,85.875,85.878,178999999.0
2005-09-21 04:59:00,85.899,85.899,85.866,85.869,114300000.0
2005-09-21 05:00:00,85.886,85.91,85.87,85.889,116000000.0
2005-09-21 05:01:00,85.886,85.921,85.876,85.892,283099999.0
2005-09-21 05:02:00,85.904,85.915,85.887,85.897,188500002.0
2005-09-21 05:03:00,85.901,85.917,85.883,85.907,153800001.0
2005-09-21 05:04:00,85.88,85.91,85.875,85.91,242400003.0
2005-09-21 05:05:00,85.888,85.911,85.853,85.886,241099999.0
2005-09-21 05:06:00,85.902,85.915,85.866,85.878,322699997.0
2005-09-21 05:07:00,85.88,85.906,85.847,85.861,170399999.0
2005-09-21 05:08:00,85.86,85.885,85.86,85.882,228300001.0
2005-09-21 05:09:00,85.893,85.937,85.893,85.912,226600000.0
2005-09-21 05:10:00,85.88,85.929,85.88,85.915,156799999.0
2005-09-21 05:11:00,85.888,85.924,85.851,85.875,264600003.0
2005-09-21 05:12:00,85.902,85.919,85.879,85.899,201200001.0
2005-09-21 05:13:00,85.889,85.914,85.879,85.895,158200001.0
2005-09-21 05:14:00,85.88,85.905,85.866,85.873,213500003.0
2005-09-21 05:15:00,85.876,85.903,85.851,85.874,190099996.0
2005-09-21 05:16:00,85.889,85.917,85.87,85.881,163400001.0
2005-09-21 05:17:00,85.885,85.886,85.847,85.883,234100001.0
2005-09-21 05:18:00,85.872,85.885,85.849,85.865,316299999.0
2005-09-21 05:19:00,85.87,85.886,85.849,85.849,200400001.0
2005-09-21 05:20:00,85.857,85.859,85.828,85.828,152900001.0
2005-09-21 05:21:00,85.828,85.87,85.828,85.852,204800005.0
2005-09-21 05:22:00,85.863,85.875,85.845,85.845,298300000.0
2005-09-21 05:23:00,85.853,85.882,85.852,85.869,218000000.0
2005-09-21 05:24:00,85.865,85.889,85.849,85.867,114800000.0
2005-09-21 05:25:00,85.86,85.883,85.847,85.861,143800000.0
2005-09-21 05:26:00,85.863,85.894,85.857,85.867,225799997.0
2005-09-21 05:27:00,85.896,85.897,85.851,85.851,103300001.0
2005-09-21 05:28:00,85.862,85.878,85.836,85.874,222900001.0
2005-09-21 05:29:00,85.867,85.867,85.824,85.832,187499998.0
2005-09-21 05:30:00,85.833,85.851,85.814,85.814,256200001.0
2005-09-21 05:31:00,85.82,85.855,85.82,85.851,214799997.0
2005-09-21 05:32:00,85.844,85.855,85.816,85.827,190100003.0
2005-09-21 05:33:00,85.84,85.856,85.823,85.848,280900005.0
2005-09-21 05:34:00,85.849,85.864,85.822,85.848,275400003.0
2005-09-21 05:35:00,85.841,85.866,85.833,85.853,131100000.0
2005-09-21 05:36:00,85.862,85.881,85.816,85.816,203700000.0
2005-09-21 05:37:00,85.825,85.87,85.806,85.838,177699999.0
2005-09-21 05:38:00,85.869,85.869,85.843,85.852,327399999.0
2005-09-21 05:39:00,85.845,85.881,85.84,85.87,126300000.0
2005-09-21 05:40:00,85.874,85.884,85.852,85.858,201300003.0
2005-09-21 05:41:00,85.871,85.884,85.848,85.852,223300000.0
2005-09-21 05:42:00,85.837,85.868,85.827,85.868,243600000.0
2005-09-21 05:43:00,85.852,85.881,85.844,85.852,110400000.0
2005-09-21 05:44:00,85.836,85.866,85.823,85.848,171500002.0
2005-09-21 05:45:00,85.841,85.858,85.815,85.844,138400000.0
2005-09-21 05:46:00,85.833,85.875,85.833,85.867,138300000.0
2005-09-21 05:47:00,85.849,85.869,85.835,85.846,153999999.0
2005-09-21 05:48:00,85.845,85.856,85.814,85.83,166099999.0
2005-09-21 05:49:00,85.844,85.875,85.825,85.843,177199999.0
2005-09-21 05:50:00,85.859,85.89,85.847,85.858,180499999.0
2005-09-21 05:51:00,85.87,85.892,85.855,85.878,134300002.0
2005-09-21 05:52:00,85.876,85.878,85.842,85.855,210299997.0
2005-09-21 05:53:00,85.864,85.901,85.864,85.886,248999999.0
2005-09-21 05:54:00,85.891,85.919,85.874,85.874,233099995.0
2005-09-21 05:55:00,85.867,85.893,85.857,85.876,233599999.0
2005-09-21 05:56:00,85.867,85.88,85.86,85.877,164200002.0
2005-09-21 05:57:00,85.886,85.886,85.849,85.857,190400002.0
2005-09-21 05:58:00,85.869,85.902,85.869,85.882,103100000.0
2005-09-21 05:59:00,85.861,85.895,85.855,85.88,124900000.0
2005-09-21 06:00:00,85.88,85.899,85.864,85.871,230399999.0
2005-09-21 06:01:00,85.924,85.924,85.883,85.887,244199996.0
2005-09-21 06:02:00,85.897,85.917,85.882,85.891,132100000.0
2005-09-21 06:03:00,85.89,85.936,85.89,85.917,210299999.0
2005-09-21 06:04:00,85.904,85.92,85.887,85.91,160999998.0
2005-09-21 06:05:00,85.907,85.915,85.882,85.884,130499999.0
2005-09-21 06:06:00,85.883,85.892,85.848,85.881,206200001.0
2005-09-21 06:07:00,85.891,85.912,85.881,85.886,121400000.0
2005-09-21 06:08:00,85.917,85.931,85.904,85.919,166200001.0
2005-09-21 06:09:00,85.932,85.948,85.9,85.909,269199997.0
2005-09-21 06:10:00,85.926,85.935,85.9,85.935,208000000.0
2005-09-21 06:11:00,85.946,85.955,85.925,85.925,91700002.0
2005-09-21 06:12:00,85.936,85.975,85.929,85.955,103100000.0
2005-09-21 06:13:00,85.929,85.948,85.913,85.945,216699998.0
2005-09-21 06:14:00,85.932,85.959,85.911,85.915,172800001.0
2005-09-21 06:15:00,85.931,85.948,85.911,85.932,296099999.0
2005-09-21 06:16:00,85.932,85.955,85.926,85.94,188799996.0
2005-09-21 06:17:00,85.955,85.962,85.926,85.951,265099998.0
2005-09-21 06:18:00,85.933,85.956,85.917,85.938,267099999.0
2005-09-21 06:19:00,85.918,85.939,85.901,85.919,149000001.0
2005-09-21 06:20:00,85.904,85.948,85.904,85.948,250599998.0
2005-09-21 06:21:00,85.915,85.952,85.915,85.94,140099999.0
2005-09-21 06:22:00,85.928,85.962,85.922,85.926,263200000.0
2005-09-21 06:23:00,85.936,85.959,85.922,85.931,153400001.0
2005-09-21 06:24:00,85.931,85.946,85.898,85.898,120600000.0
2005-09-21 06:25:00,85.929,85.947,85.904,85.92,260500004.0
2005-09-21 06:26:00,85.89,85.928,85.89,85.896,212600001.0
2005-09-21 06:27:00,85.911,85.94,85.903,85.907,102800000.0
2005-09-21 06:28:00,85.917,85.943,85.902,85.917,165799998.0
2005-09-21 06:29:00,85.894,85.939,85.894,85.931,205499998.0
2005-09-21 06:30:00,85.911,85.939,85.899,85.916,241099998.0
2005-09-21 06:31:00,85.915,85.959,85.912,85.943,123199998.0
2005-09-21 06:32:00,85.935,85.952,85.907,85.931,250199998.0
2005-09-21 06:33:00,85.962,85.962,85.91,85.91,215000000.0
2005-09-21 06:34:00,85.925,85.933,85.906,85.927,201199999.0
2005-09-21 06:35:00,85.928,85.956,85.903,85.921,229899999.0
2005-09-21 06:36:00,85.928,85.985,85.92,85.961,69600000.0
2005-09-21 06:37:00,85.983,85.996,85.96,85.96,207700003.0
2005-09-21 06:38:00,85.952,85.988,85.949,85.979,356500005.0
2005-09-21 06:39:00,85.962,85.988,85.957,85.969,260099997.0
2005-09-21 06:40:00,85.975,85.987,85.932,85.932,177400001.0
2005-09-21 06:41:00,85.945,85.976,85.939,85.942,151000000.0
2005-09-21 06:42:00,85.894,85.932,85.885,85.932,137600002.0
2005-09-21 06:43:00,85.931,85.951,85.919,85.95,270399997.0
2005-09-21 06:44:00,85.907,85.95,85.885,85.921,153000001.0
2005-09-21 06:45:00,85.927,85.938,85.904,85.904,235700000.0
2005-09-21 06:46:00,85.913,85.923,85.895,85.898,256999998.0
2005-09-21 06:47:00,85.912,85.957,85.912,85.95,214800003.0
2005-09-21 06:48:00,85.913,85.93,85.901,85.918,235800000.0
2005-09-21 06:49:00,85.93,85.93,85.887,85.887,183700000.0
2005-09-21 06:50:00,85.898,85.941,85.883,85.919,132700002.0
2005-09-21 06:51:00,85.94,85.95,85.91,85.913,233699997.0
2005-09-21 06:52:00,85.937,85.976,85.937,85.965,251399997.0
2005-09-21 06:53:00,85.962,85.986,85.958,85.984,249900002.0
2005-09-21 06:54:00,85.979,85.994,85.971,85.99,230899998.0
2005-09-21 06:55:00,85.972,85.991,85.966,85.974,108999999.0
2005-09-21 06:56:00,85.968,85.996,85.946,85.979,253900003.0
2005-09-21 06:57:00,85.962,85.984,85.937,85.956,165700001.0
2005-09-21 06:58:00,85.943,85.963,85.926,85.947,100399999.0
2005-09-21 06:59:00,85.961,85.981,85.952,85.969,106799998.0
2005-09-21 07:00:00,85.95,85.979,85.934,85.979,177400000.0
2005-09-21 07:01:00,85.96,85.96,85.932,85.938,90700001.0
2005-09-21 07:02:00,85.978,86.001,85.962,85.962,309799999.0
2005-09-21 07:03:00,85.987,85.987,85.927,85.929,104500001.0
2005-09-21 07:04:00,85.951,85.952,85.921,85.921,134700000.0
2005-09-21 07:05:00,85.942,85.98,85.933,85.944,187000000.0
2005-09-21 07:06:00,85.936,85.967,85.934,85.951,156799998.0
2005-09-21 07:07:00,85.962,85.962,85.897,85.898,234599997.0
2005-09-21 07:08:00,85.91,85.928,85.889,85.926,264900001.0
2005-09-21 07:09:00,85.908,85.953,85.896,85.934,220400001.0
2005-09-21 07:10:00,85.96,85.988,85.948,85.965,164700002.0
2005-09-21 07:11:00,85.992,86.006,85.941,85.941,250100001.0
2005-09-21 07:12:00,85.941,85.963,85.937,85.962,172999999.0
2005-09-21 07:13:00,85.963,85.995,85.946,85.96,173299999.0
2005-09-21 07:14:00,85.949,85.968,85.931,85.95,180500002.0
2005-09-21 07:15:00,85.965,85.974,85.931,85.948,201300000.0
2005-09-21 07:16:00,85.957,86.002,85.949,85.962,290800001.0
2005-09-21 07:17:00,85.958,86.005,85.958,85.985,236799996.0
2005-09-21 07:18:00,85.983,85.992,85.957,85.968,190600000.0
2005-09-21 07:19:00,86.007,86.014,85.982,85.991,290899998.0
2005-09-21 07:20:00,85.97,85.991,85.939,85.952,163900001.0
2005-09-21 07:21:00,85.934,85.967,85.928,85.94,221199999.0
2005-09-21 07:22:00,85.952,85.965,85.925,85.945,214000002.0
2005-09-21 07:23:00,85.939,85.965,85.92,85.929,159300001.0
2005-09-21 07:24:00,85.944,85.962,85.914,85.948,163799999.0
2005-09-21 07:25:00,85.96,85.97,85.945,85.952,232700000.0
2005-09-21 07:26:00,85.951,85.969,85.936,85.958,303400004.0
2005-09-21 07:27:00,85.962,85.997,85.947,85.963,209899996.0
2005-09-21 07:28:00,85.934,85.951,85.919,85.938,137099999.0
2005-09-21 07:29:00,85.965,85.97,85.936,85.936,146800000.0
2005-09-21 07:30:00,85.937,85.964,85.922,85.94,208600001.0
2005-09-21 07:31:00,85.941,85.946,85.916,85.922,173100001.0
2005-09-21 07:32:00,85.925,85.961,85.925,85.96,327300006.0
2005-09-21 07:33:00,85.94,85.958,85.903,85.903,183500001.0
2005-09-21 07:34:00,85.906,85.916,85.886,85.892,184600002.0
2005-09-21 07:35:00,85.887,85.914,85.871,85.885,302299997.0
2005-09-21 07:36:00,85.893,85.918,85.876,85.897,245099999.0
2005-09-21 07:37:00,85.9,85.908,85.864,85.88,141199999.0
2005-09-21 07:38:00,85.887,85.899,85.839,85.839,161000000.0
2005-09-21 07:39:00,85.852,85.885,85.844,85.859,220500000.0
2005-09-21 07:40:00,85.841,85.876,85.824,85.87,199699996.0
2005-09-21 07:41:00,85.844,85.871,85.838,85.855,272600005.0
2005-09-21 07:42:00,85.842,85.893,85.842,85.879,148199998.0
2005-09-21 07:43:00,85.849,85.868,85.831,85.853,147799998.0
2005-09-21 07:44:00,85.875,85.913,85.857,85.896,228299998.0
2005-09-21 07:45:00,85.896,85.912,85.878,85.879,121999999.0
2005-09-21 07:46:00,85.854,85.901,85.854,85.88,124900002.0
2005-09-21 07:47:00,85.886,85.9,85.853,85.867,229600001.0
2005-09-21 07:48:00,85.873,85.903,85.856,85.883,202600001.0
2005-09-21 07:49:00,85.877,85.88,85.843,85.843,234199999.0
2005-09-21 07:50:00,85.852,85.889,85.837,85.875,309900000.0
2005-09-21 07:51:00,85.879,85.9,85.871,85.887,209200005.0
2005-09-21 07:52:00,85.876,85.913,85.874,85.879,213800002.0
2005-09-21 07:53:00,85.86,85.89,85.842,85.887,184599999.0
2005-09-21 07:54:00,85.856,85.891,85.851,85.873,257500002.0
2005-09-21 07:55:00,85.907,85.907,85.878,85.895,283100002.0
2005-09-21 07:56:00,85.907,85.929,85.883,85.893,141900000.0
2005-09-21 07:57:00,85.919,85.952,85.913,85.932,118399998.0
2005-09-21 07:58:00,85.943,85.943,85.916,85.917,83500000.0
2005-09-21 07:59:00,85.918,85.939,85.896,85.911,196800001.0
2005-09-21 08:00:00,85.914,85.922,85.893,85.902,316300002.0
2005-09-21 08:01:00,85.894,85.924,85.887,85.905,336099996.0
2005-09-21 08:02:00,85.895,85.921,85.877,85.884,195299998.0
2005-09-21 08:03:00,85.87,85.896,85.855,85.875,115600000.0
2005-09-21 08:04:00,85.876,85.906,85.871,85.897,115400000.0
2005-09-21 08:05:00,85.867,85.889,85.856,85.88,263800000.0
2005-09-21 08:06:00,85.881,85.892,85.868,85.869,105200000.0
2005-09-21 08:07:00,85.882,85.894,85.863,85.866,253400000.0
2005-09-21 08:08:00,85.883,85.918,85.879,85.9,188000002.0
2005-09-21 08:09:00,85.915,85.932,85.892,85.901,174400001.0
2005-09-21 08:10:00,85.911,85.951,85.898,85.918,248600003.0
2005-09-21 08:11:00,85.921,85.946,85.896,85.902,206800002.0
2005-09-21 08:12:00,85.893,85.918,85.86,85.879,168900001.0
2005-09-21 08:13:00,85.883,85.896,85.852,85.89,210499998.0
2005-09-21 08:14:00,85.882,85.905,85.866,85.866,87600000.0
2005-09-21 08:15:00,85.873,85.884,85.846,85.861,245999997.0
2005-09-21 08:16:00,85.861,85.869,85.839,85.85,300100003.0
2005-09-21 08:17:00,85.878,85.896,85.869,85.873,121000001.0
2005-09-21 08:18:00,85.868,85.899,85.862,85.875,129199999.0
2005-09-21 08:19:00,85.839,85.873,85.832,85.848,133900000.0
2005-09-21 08:20:00,85.859,85.87,85.837,85.84,173499998.0
2005-09-21 08:21:00,85.838,85.855,85.828,85.852,298299997.0
2005-09-21 08:22:00,85.843,85.843,85.823,85.832,122099997.0
2005-09-21 08:23:00,85.838,85.857,85.822,85.839,185399998.0
2005-09-21 08:24:00,85.833,85.859,85.827,85.839,113899998.0
2005-09-21 08:25:00,85.834,85.867,85.813,85.848,221499996.0
2005-09-21 08:26:00,85.858,85.878,85.848,85.851,149600002.0
2005-09-21 08:27:00,85.846,85.869,85.815,85.834,211800000.0
2005-09-21 08:28:00,85.832,85.865,85.82,85.847,233899999.0
2005-09-21 08:29:00,85.847,85.857,85.838,85.843,116500000.0
2005-09-21 08:30:00,85.836,85.861,85.815,85.833,357599996.0
2005-09-21 08:31:00,85.821,85.84,85.797,85.81,174100000.0
2005-09-21 08:32:00,85.819,85.842,85.798,85.798,193700002.0
2005-09-21 08:33:00,85.793,85.81,85.777,85.809,288599996.0
2005-09-21 08:34:00,85.801,85.827,85.782,85.783,226200000.0
2005-09-21 08:35:00,85.811,85.837,85.787,85.821,199099998.0
2005-09-21 08:36:00,85.828,85.853,85.796,85.796,206999999.0
2005-09-21 08:37:00,85.807,85.826,85.766,85.814,161800001.0
2005-09-21 08:38:00,85.813,85.832,85.806,85.816,215399998.0
2005-09-21 08:39:00,85.815,85.836,85.805,85.817,166099999.0
2005-09-21 08:40:00,85.815,85.839,85.773,85.782,177899998.0
2005-09-21 08:41:00,85.777,85.778,85.71,85.71,160699997.0
2005-09-21 08:42:00,85.731,85.746,85.716,85.727,129399997.0
2005-09-21 08:43:00,85.749,85.749,85.724,85.724,251300000.0
2005-09-21 08:44:00,85.729,85.76,85.722,85.76,216300000.0
2005-09-21 08:45:00,85.761,85.774,85.744,85.759,187500001.0
2005-09-21 08:46:00,85.764,85.78,85.744,85.746,138699998.0
2005-09-21 08:47:00,85.745,85.788,85.744,85.788,282999998.0
2005-09-21 08:48:00,85.775,85.802,85.77,85.796,144400000.0
2005-09-21 08:49:00,85.789,85.8,85.768,85.779,162700003.0
2005-09-21 08:50:00,85.81,85.837,85.805,85.818,152899997.0
2005-09-21 08:51:00,85.83,85.844,85.809,85.809,340300002.0
2005-09-21 08:52:00,85.836,85.846,85.812,85.813,216500002.0
2005-09-21 08:53:00,85.829,85.831,85.796,85.804,241000002.0
2005-09-21 08:54:00,85.795,85.823,85.779,85.823,111099998.0
2005-09-21 08:55:00,85.822,85.835,85.797,85.797,140300001.0
2005-09-21 08:56:00,85.825,85.825,85.788,85.788,151500000.0
2005-09-21 08:57:00,85.8,85.811,85.779,85.779,154000001.0
2005-09-21 08:58:00,85.765,85.792,85.761,85.783,112800000.0
2005-09-21 08:59:00,85.788,85.788,85.756,85.76,229000002.0
2005-09-21 09:00:00,85.762,85.784,85.744,85.757,245900000.0
2005-09-21 09:01:00,85.775,85.795,85.77,85.789,179099999.0
2005-09-21 09:02:00,85.787,85.804,85.77,85.782,142900000.0
2005-09-21 09:03:00,85.781,85.81,85.776,85.795,273599999.0
2005-09-21 09:04:00,85.774,85.803,85.76,85.793,344399999.0
2005-09-21 09:05:00,85.789,85.804,85.777,85.795,227099999.0
2005-09-21 09:06:00,85.78,85.835,85.77,85.829,91100000.0
2005-09-21 09:07:00,85.787,85.819,85.786,85.815,249999996.0
2005-09-21 09:08:00,85.787,85.826,85.785,85.8,244499999.0
2005-09-21 09:09:00,85.813,85.827,85.79,85.813,151999999.0
2005-09-21 09:10:00,85.822,85.845,85.806,85.819,140499998.0
2005-09-21 09:11:00,85.8,85.849,85.793,85.84,174300003.0
2005-09-21 09:12:00,85.83,85.854,85.812,85.826,135399997.0
2005-09-21 09:13:00,85.822,85.849,85.818,85.821,302899997.0
2005-09-21 09:14:00,85.835,85.864,85.835,85.859,125600000.0
2005-09-21 09:15:00,85.851,85.876,85.848,85.873,196800001.0
2005-09-21 09:16:00,85.854,85.882,85.85,85.868,220800002.0
2005-09-21 09:17:00,85.858,85.915,85.854,85.887,156600000.0
2005-09-21 09:18:00,85.888,85.888,85.857,85.859,135299999.0
2005-09-21 09:19:00,85.887,85.896,85.851,85.851,224000003.0
2005-09-21 09:20:00,85.85,85.89,85.839,85.89,196000002.0
2005-09-21 09:21:00,85.885,85.91,85.864,85.876,236200001.0
2005-09-21 09:22:00,85.906,85.908,85.868,85.887,150700001.0
2005-09-21 09:23:00,85.902,85.927,85.892,85.902,132699999.0
2005-09-21 09:24:00,85.872,85.943,85.872,85.943,67200000.0
2005-09-21 09:25:00,85.925,85.937,85.89,85.89,116900000.0
2005-09-21 09:26:00,85.905,85.911,85.878,85.891,251499998.0
2005-09-21 09:27:00,85.889,85.909,85.866,85.889,176399995.0
2005-09-21 09:28:00,85.904,85.92,85.89,85.904,140799999.0
2005-09-21 09:29:00,85.903,85.956,85.903,85.933,206999998.0
2005-09-21 09:30:00,85.911,85.932,85.894,85.904,78700000.0
2005-09-21 09:31:00,85.916,85.952,85.916,85.947,207200000.0
2005-09-21 09:32:00,85.922,85.956,85.913,85.956,147600001.0
2005-09-21 09:33:00,85.902,85.937,85.902,85.929,141199999.0
2005-09-21 09:34:00,85.887,85.937,85.887,85.917,312999999.0
2005-09-21 09:35:00,85.938,85.939,85.914,85.923,177800002.0
2005-09-21 09:36:00,85.907,85.958,85.904,85.958,199400003.0
2005-09-21 09:37:00,85.929,85.951,85.913,85.927,237399999.0
2005-09-21 09:38:00,85.91,85.936,85.891,85.907,105700000.0
2005-09-21 09:39:00,85.895,85.913,85.88,85.913,162800001.0
2005-09-21 09:40:00,85.865,85.899,85.865,85.895,195699998.0
2005-09-21 09:41:00,85.883,85.919,85.883,85.914,132999998.0
2005-09-21 09:42:00,85.879,85.908,85.879,85.908,99800001.0
2005-09-21 09:43:00,85.906,85.921,85.886,85.914,250699997.0
2005-09-21 09:44:00,85.935,85.935,85.885,85.908,230499999.0
2005-09-21 09:45:00,85.901,85.915,85.88,85.902,92300000.0
2005-09-21 09:46:00,85.902,85.919,85.858,85.858,189400003.0
2005-09-21 09:47:00,85.882,85.882,85.828,85.828,264299997.0
2005-09-21 09:48:00,85.835,85.853,85.82,85.841,243100002.0
2005-09-21 09:49:00,85.845,85.856,85.814,85.82,185000002.0
2005-09-21 09:50:00,85.831,85.831,85.788,85.806,207799998.0
2005-09-21 09:51:00,85.771,85.817,85.771,85.802,108900000.0
2005-09-21 09:52:00,85.81,85.841,85.802,85.821,121000000.0
2005-09-21 09:53:00,85.827,85.854,85.819,85.841,236200001.0
2005-09-21 09:54:00,85.825,85.844,85.816,85.83,142800000.0
2005-09-21 09:55:00,85.833,85.854,85.817,85.836,235200001.0
2005-09-21 09:56:00,85.818,85.84,85.791,85.815,226900002.0
2005-09-21 09:57:00,85.812,85.835,85.793,85.815,205600003.0
2005-09-21 09:58:00,85.808,85.841,85.803,85.838,353199995.0
2005-09-21 09:59:00,85.813,85.84,85.811,85.84,224799997.0
2005-09-21 10:00:00,85.84,85.865,85.836,85.836,123500001.0
2005-09-21 10:01:00,85.841,85.848,85.815,85.848,127300001.0
2005-09-21 10:02:00,85.802,85.823,85.785,85.817,302100000.0
2005-09-21 10:03:00,85.825,85.827,85.785,85.809,176899999.0
2005-09-21 10:04:00,85.812,85.829,85.806,85.812,160299998.0
2005-09-21 10:05:00,85.805,85.822,85.795,85.8,126400001.0
2005-09-21 10:06:00,85.772,85.837,85.772,85.823,295099997.0
2005-09-21 10:07:00,85.794,85.836,85.794,85.828,314300000.0
2005-09-21 10:08:00,85.82,85.845,85.817,85.837,199099999.0
2005-09-21 10:09:00,85.84,85.87,85.832,85.847,183900001.0
2005-09-21 10:10:00,85.84,85.841,85.806,85.806,183200001.0
2005-09-21 10:11:00,85.838,85.862,85.822,85.848,69000000.0
2005-09-21 10:12:00,85.827,85.87,85.827,85.849,138199998.0
2005-09-21 10:13:00,85.848,85.882,85.829,85.846,216999998.0
2005-09-21 10:14:00,85.847,85.889,85.847,85.85,207399998.0
2005-09-21 10:15:00,85.834,85.858,85.825,85.836,134199998.0
2005-09-21 10:16:00,85.833,85.853,85.817,85.828,112699999.0
2005-09-21 10:17:00,85.787,85.812,85.766,85.785,205500000.0
2005-09-21 10:18:00,85.764,85.781,85.757,85.775,149999998.0
2005-09-21 10:19:00,85.768,85.768,85.732,85.733,95300001.0
2005-09-21 10:20:00,85.751,85.779,85.736,85.756,152300000.0
2005-09-21 10:21:00,85.748,85.759,85.729,85.741,198300001.0
2005-09-21 10:22:00,85.704,85.733,85.668,85.702,298900002.0
2005-09-21 10:23:00,85.704,85.713,85.661,85.661,181499998.0
2005-09-21 10:24:00,85.691,85.701,85.658,85.668,257599995.0
2005-09-21 10:25:00,85.701,85.705,85.68,85.696,67900000.0
2005-09-21 10:26:00,85.69,85.707,85.677,85.683,150700002.0
2005-09-21 10:27:00,85.703,85.725,85.686,85.701,203899999.0
2005-09-21 10:28:00,85.737,85.763,85.717,85.73,141500000.0
2005-09-21 10:29:00,85.75,85.774,85.714,85.722,278000000.0
2005-09-21 10:30:00,85.727,85.745,85.718,85.718,128700000.0
2005-09-21 10:31:00,85.735,85.735,85.686,85.686,219400002.0
2005-09-21 10:32:00,85.712,85.75,85.698,85.73,176300001.0
2005-09-21 10:33:00,85.73,85.757,85.72,85.72,124000002.0
2005-09-21 10:34:00,85.74,85.761,85.723,85.741,119300001.0
2005-09-21 10:35:00,85.751,85.766,85.731,85.758,272699996.0
2005-09-21 10:36:00,85.775,85.786,85.765,85.767,206999999.0
2005-09-21 10:37:00,85.757,85.782,85.748,85.763,152799998.0
2005-09-21 10:38:00,85.78,85.784,85.744,85.747,234300002.0
2005-09-21 10:39:00,85.752,85.767,85.743,85.744,232400000.0
2005-09-21 10:40:00,85.743,85.846,85.735,85.794,252999995.0
2005-09-21 10:41:00,85.775,85.797,85.763,85.776,252799999.0
2005-09-21 10:42:00,85.76,85.778,85.755,85.772,343899998.0
2005-09-21 10:43:00,85.79,85.795,85.762,85.762,187000001.0
2005-09-21 10:44:00,85.767,85.792,85.743,85.792,294999999.0
2005-09-21 10:45:00,85.788,85.788,85.75,85.75,219099998.0
2005-09-21 10:46:00,85.781,85.793,85.761,85.763,129299998.0
2005-09-21 10:47:00,85.741,85.765,85.724,85.744,134600000.0
2005-09-21 10:48:00,85.723,85.753,85.713,85.746,206499997.0
2005-09-21 10:49:00,85.73,85.744,85.722,85.741,168799999.0
2005-09-21 10:50:00,85.744,85.757,85.723,85.723,122999998.0
2005-09-21 10:51:00,85.746,85.771,85.722,85.768,258000000.0
2005-09-21 10:52:00,85.762,85.77,85.727,85.731,248999995.0
2005-09-21 10:53:00,85.736,85.764,85.727,85.744,175899999.0
2005-09-21 10:54:00,85.733,85.762,85.721,85.731,188300002.0
2005-09-21 10:55:00,85.733,85.746,85.706,85.713,288899999.0
2005-09-21 10:56:00,85.708,85.722,85.676,85.679,216400002.0
2005-09-21 10:57:00,85.675,85.685,85.657,85.66,218700000.0
2005-09-21 10:58:00,85.659,85.683,85.643,85.656,168799996.0
2005-09-21 10:59:00,85.646,85.667,85.624,85.649,281299996.0
2005-09-21 11:00:00,85.666,85.666,85.608,85.629,193500000.0
2005-09-21 11:01:00,85.656,85.679,85.654,85.675,270499992.0
2005-09-21 11:02:00,85.644,85.682,85.64,85.676,120700000.0
2005-09-21 11:03:00,85.662,85.671,85.641,85.653,344600000.0
2005-09-21 11:04:00,85.651,85.68,85.651,85.677,227900001.0
2005-09-21 11:05:00,85.664,85.689,85.663,85.689,92600001.0
2005-09-21 11:06:00,85.688,85.71,85.675,85.702,160700001.0
2005-09-21 11:07:00,85.707,85.716,85.679,85.691,264699996.0
2005-09-21 11:08:00,85.705,85.73,85.696,85.711,105699998.0
2005-09-21 11:09:00,85.728,85.746,85.718,85.737,151200000.0
2005-09-21 11:10:00,85.727,85.748,85.718,85.732,131500000.0
2005-09-21 11:11:00,85.741,85.775,85.741,85.772,150799998.0
2005-09-21 11:12:00,85.778,85.829,85.778,85.829,218199999.0
2005-09-21 11:13:00,85.837,85.853,85.813,85.853,261799998.0
2005-09-21 11:14:00,85.842,85.842,85.81,85.825,114000000.0
2005-09-21 11:15:00,85.768,85.801,85.738,85.801,138499997.0
2005-09-21 11:16:00,85.818,85.856,85.815,85.849,197399998.0
2005-09-21 11:17:00,85.858,85.913,85.838,85.895,187700002.0
2005-09-21 11:18:00,85.897,85.909,85.829,85.829,311199997.0
2005-09-21 11:19:00,85.83,85.848,85.807,85.807,286900002.0
2005-09-21 11:20:00,85.814,85.855,85.803,85.842,205599996.0
2005-09-21 11:21:00,85.839,85.852,85.832,85.839,160600001.0
2005-09-21 11:22:00,85.838,85.853,85.821,85.821,182799999.0
2005-09-21 11:23:00,85.807,85.878,85.804,85.878,142000000.0
2005-09-21 11:24:00,85.863,85.887,85.841,85.848,241100001.0
2005-09-21 11:25:00,85.84,85.84,85.809,85.822,188500000.0
2005-09-21 11:26:00,85.802,85.847,85.792,85.847,201200000.0
2005-09-21 11:27:00,85.818,85.842,85.798,85.798,163899998.0
2005-09-21 11:28:00,85.785,85.805,85.742,85.742,129699999.0
2005-09-21 11:29:00,85.761,85.784,85.748,85.784,140399999.0
2005-09-21 11:30:00,85.78,85.78,85.713,85.719,126700001.0
2005-09-21 11:31:00,85.75,85.763,85.707,85.71,181500000.0
2005-09-21 11:32:00,85.675,85.721,85.675,85.721,251100001.0
2005-09-21 11:33:00,85.718,85.753,85.714,85.727,222100001.0
2005-09-21 11:34:00,85.724,85.737,85.692,85.709,195600000.0
2005-09-21 11:35:00,85.696,85.712,85.688,85.708,133500001.0
2005-09-21 11:36:00,85.714,85.735,85.689,85.72,188500003.0
2005-09-21 11:37:00,85.725,85.761,85.72,85.731,187000001.0
2005-09-21 11:38:00,85.72,85.743,85.715,85.74,365500001.0
2005-09-21 11:39:00,85.713,85.753,85.708,85.753,68400000.0
2005-09-21 11:40:00,85.721,85.73,85.689,85.712,127300001.0
2005-09-21 11:41:00,85.723,85.739,85.709,85.718,217699999.0
2005-09-21 11:42:00,85.719,85.74,85.713,85.74,225200000.0
2005-09-21 11:43:00,85.72,85.752,85.714,85.75,189099999.0
2005-09-21 11:44:00,85.726,85.74,85.685,85.685,159099999.0
2005-09-21 11:45:00,85.746,85.756,85.723,85.741,272599999.0
2005-09-21 11:46:00,85.741,85.757,85.712,85.741,142100000.0
2005-09-21 11:47:00,85.749,85.753,85.721,85.726,261799999.0
2005-09-21 11:48:00,85.75,85.754,85.721,85.73,93199998.0
2005-09-21 11:49:00,85.715,85.76,85.715,85.75,227200002.0
2005-09-21 11:50:00,85.747,85.754,85.72,85.72,212200001.0
2005-09-21 11:51:00,85.728,85.74,85.708,85.73,300999999.0
2005-09-21 11:52:00,85.729,85.747,85.71,85.716,473899998.0
2005-09-21 11:53:00,85.754,85.769,85.736,85.736,153099999.0
2005-09-21 11:54:00,85.728,85.745,85.701,85.733,271600001.0
2005-09-21 11:55:00,85.715,85.754,85.708,85.754,219499995.0
2005-09-21 11:56:00,85.758,85.793,85.751,85.751,278400001.0
2005-09-21 11:57:00,85.767,85.77,85.723,85.723,104399998.0
2005-09-21 11:58:00,85.736,85.741,85.713,85.727,216199995.0
2005-09-21 11:59:00,85.729,85.761,85.728,85.753,275600002.0
2005-09-21 12:00:00,85.754,85.759,85.732,85.737,258500001.0
2005-09-21 12:01:00,85.733,85.754,85.719,85.726,238099998.0
2005-09-21 12:02:00,85.739,85.754,85.718,85.733,126100000.0
2005-09-21 12:03:00,85.741,85.752,85.691,85.706,162300000.0
2005-09-21 12:04:00,85.731,85.734,85.709,85.717,196200000.0
2005-09-21 12:05:00,85.724,85.749,85.715,85.738,167499999.0
2005-09-21 12:06:00,85.745,85.745,85.718,85.731,115600001.0
2005-09-21 12:07:00,85.738,85.749,85.674,85.73,216100001.0
2005-09-21 12:08:00,85.739,85.754,85.716,85.716,186600000.0
2005-09-21 12:09:00,85.732,85.74,85.71,85.724,103999999.0
2005-09-21 12:10:00,85.712,85.747,85.712,85.747,98800001.0
2005-09-21 12:11:00,85.736,85.754,85.722,85.732,213399999.0
2005-09-21 12:12:00,85.757,85.771,85.749,85.759,81300000.0
2005-09-21 12:13:00,85.751,85.769,85.727,85.746,132399998.0
2005-09-21 12:14:00,85.752,85.773,85.735,85.747,231100004.0
2005-09-21 12:15:00,85.753,85.785,85.744,85.756,144900001.0
2005-09-21 12:16:00,85.749,85.749,85.72,85.72,115599999.0
2005-09-21 12:17:00,85.738,85.752,85.723,85.73,107500000.0
2005-09-21 12:18:00,85.752,85.788,85.734,85.77,204499997.0
2005-09-21 12:19:00,85.758,85.779,85.745,85.771,164499996.0
2005-09-21 12:20:00,85.776,85.807,85.752,85.782,271599999.0
2005-09-21 12:21:00,85.776,85.776,85.742,85.743,195500000.0
2005-09-21 12:22:00,85.748,85.772,85.73,85.739,271200002.0
2005-09-21 12:23:00,85.752,85.767,85.733,85.767,222800000.0
2005-09-21 12:24:00,85.764,85.768,85.732,85.732,231600002.0
2005-09-21 12:25:00,85.759,85.783,85.745,85.76,192800002.0
2005-09-21 12:26:00,85.765,85.79,85.743,85.759,213199996.0
2005-09-21 12:27:00,85.75,85.783,85.737,85.774,118700001.0
2005-09-21 12:28:00,85.757,85.794,85.744,85.764,191900000.0
2005-09-21 12:29:00,85.741,85.796,85.735,85.775,216100000.0
2005-09-21 12:30:00,85.746,85.782,85.742,85.759,240599998.0
2005-09-21 12:31:00,85.755,85.804,85.754,85.781,176800000.0
2005-09-21 12:32:00,85.76,85.795,85.759,85.785,296699996.0
2005-09-21 12:33:00,85.757,85.77,85.736,85.74,289899999.0
2005-09-21 12:34:00,85.757,85.757,85.732,85.733,173900000.0
2005-09-21 12:35:00,85.742,85.766,85.737,85.763,208500000.0
2005-09-21 12:36:00,85.732,85.78,85.723,85.761,283400001.0
2005-09-21 12:37:00,85.756,85.774,85.75,85.771,259399994.0
2005-09-21 12:38:00,85.766,85.781,85.747,85.747,131400002.0
2005-09-21 12:39:00,85.76,85.782,85.746,85.757,121000001.0
2005-09-21 12:40:00,85.745,85.777,85.742,85.757,238600001.0
2005-09-21 12:41:00,85.761,85.771,85.735,85.735,172100002.0
2005-09-21 12:42:00,85.743,85.773,85.734,85.745,207499997.0
2005-09-21 12:43:00,85.748,85.787,85.748,85.785,316699998.0
2005-09-21 12:44:00,85.801,85.817,85.784,85.813,236899998.0
2005-09-21 12:45:00,85.814,85.82,85.793,85.798,152100001.0
2005-09-21 12:46:00,85.777,85.817,85.777,85.794,264299998.0
2005-09-21 12:47:00,85.788,85.8,85.734,85.763,192799999.0
2005-09-21 12:48:00,85.759,85.777,85.75,85.766,155500000.0
2005-09-21 12:49:00,85.757,85.785,85.749,85.77,256599997.0
2005-09-21 12:50:00,85.725,85.766,85.725,85.758,172099999.0
2005-09-21 12:51:00,85.729,85.779,85.709,85.779,166300000.0
2005-09-21 12:52:00,85.789,85.789,85.738,85.746,169700000.0
2005-09-21 12:53:00,85.759,85.779,85.724,85.724,199100000.0
2005-09-21 12:54:00,85.75,85.765,85.73,85.738,212599999.0
2005-09-21 12:55:00,85.77,85.784,85.755,85.759,140299998.0
2005-09-21 12:56:00,85.748,85.792,85.731,85.769,219799998.0
2005-09-21 12:57:00,85.739,85.774,85.735,85.749,225000002.0
2005-09-21 12:58:00,85.772,85.787,85.753,85.762,125900000.0
2005-09-21 12:59:00,85.779,85.784,85.75,85.77,220200002.0
2005-09-21 13:00:00,85.757,85.757,85.714,85.726,198600000.0
2005-09-21 13:01:00,85.752,85.759,85.724,85.74,159599997.0
2005-09-21 13:02:00,85.775,85.79,85.748,85.754,212700001.0
2005-09-21 13:03:00,85.767,85.811,85.75,85.77,326599998.0
2005-09-21 13:04:00,85.785,85.8,85.77,85.8,238099998.0
2005-09-21 13:05:00,85.792,85.792,85.762,85.762,187599997.0
2005-09-21 13:06:00,85.756,85.801,85.746,85.801,260699998.0
2005-09-21 13:07:00,85.784,85.798,85.738,85.767,130199998.0
2005-09-21 13:08:00,85.763,85.791,85.743,85.79,221500000.0
2005-09-21 13:09:00,85.781,85.793,85.763,85.763,283899998.0
2005-09-21 13:10:00,85.783,85.79,85.75,85.768,159900002.0
2005-09-21 13:11:00,85.769,85.798,85.754,85.78,233899996.0
2005-09-21 13:12:00,85.787,85.791,85.758,85.767,263800003.0
2005-09-21 13:13:00,85.802,85.804,85.771,85.772,129599999.0
2005-09-21 13:14:00,85.783,85.783,85.753,85.775,121500000.0
2005-09-21 13:15:00,85.752,85.769,85.744,85.756,209800000.0
2005-09-21 13:16:00,85.74,85.796,85.74,85.762,129299999.0
2005-09-21 13:17:00,85.766,85.794,85.75,85.766,168600000.0
2005-09-21 13:18:00,85.783,85.8,85.759,85.772,169599996.0
2005-09-21 13:19:00,85.774,85.81,85.764,85.798,223500001.0
2005-09-21 13:20:00,85.812,85.821,85.778,85.788,263600001.0
2005-09-21 13:21:00,85.783,85.81,85.777,85.799,185499998.0
2005-09-21 13:22:00,85.809,85.812,85.771,85.773,197699997.0
2005-09-21 13:23:00,85.79,85.8,85.766,85.769,216899999.0
2005-09-21 13:24:00,85.803,85.811,85.779,85.786,267100001.0
2005-09-21 13:25:00,85.781,85.84,85.78,85.84,149600002.0
2005-09-21 13:26:00,85.819,85.819,85.785,85.793,220000000.0
2005-09-21 13:27:00,85.822,85.822,85.786,85.789,162299999.0
2005-09-21 13:28:00,85.809,85.818,85.793,85.804,280799999.0
2005-09-21 13:29:00,85.799,85.824,85.79,85.814,178300003.0
2005-09-21 13:30:00,85.798,85.828,85.798,85.818,268000000.0
2005-09-21 13:31:00,85.792,85.817,85.778,85.806,266499999.0
2005-09-21 13:32:00,85.831,85.843,85.798,85.798,215300001.0
2005-09-21 13:33:00,85.809,85.833,85.791,85.802,146400001.0
2005-09-21 13:34:00,85.818,85.822,85.8,85.8,267000001.0
2005-09-21 13:35:00,85.819,85.842,85.808,85.842,160999997.0
2005-09-21 13:36:00,85.808,85.826,85.799,85.817,228899999.0
2005-09-21 13:37:00,85.84,85.851,85.812,85.822,331399998.0
2005-09-21 13:38:00,85.823,85.874,85.823,85.874,183700002.0
2005-09-21 13:39:00,85.863,85.863,85.817,85.831,168200000.0
2005-09-21 13:40:00,85.849,85.881,85.849,85.877,285900003.0
2005-09-21 13:41:00,85.843,85.859,85.829,85.852,238699998.0
2005-09-21 13:42:00,85.846,85.867,85.829,85.837,178400000.0
2005-09-21 13:43:00,85.843,85.879,85.829,85.848,160400000.0
2005-09-21 13:44:00,85.842,85.864,85.84,85.85,216499999.0
2005-09-21 13:45:00,85.827,85.859,85.81,85.845,258200001.0
2005-09-21 13:46:00,85.83,85.854,85.821,85.835,160500001.0
2005-09-21 13:47:00,85.828,85.856,85.827,85.838,171900001.0
2005-09-21 13:48:00,85.828,85.841,85.805,85.823,310400000.0
2005-09-21 13:49:00,85.808,85.835,85.783,85.799,249499999.0
2005-09-21 13:50:00,85.795,85.83,85.779,85.812,118100000.0
2005-09-21 13:51:00,85.824,85.837,85.794,85.815,209999998.0
2005-09-21 13:52:00,85.815,85.842,85.791,85.797,223299998.0
2005-09-21 13:53:00,85.817,85.817,85.787,85.795,183800000.0
2005-09-21 13:54:00,85.782,85.785,85.754,85.755,183900002.0
2005-09-21 13:55:00,85.76,85.774,85.738,85.744,270899998.0
2005-09-21 13:56:00,85.754,85.774,85.721,85.745,215800000.0
2005-09-21 13:57:00,85.732,85.762,85.721,85.73,197299999.0
2005-09-21 13:58:00,85.729,85.742,85.719,85.741,218299998.0
2005-09-21 13:59:00,85.758,85.775,85.753,85.753,181499997.0
2005-09-21 14:00:00,85.773,85.779,85.751,85.764,140799999.0
2005-09-21 14:01:00,85.737,85.773,85.721,85.746,284199997.0
2005-09-21 14:02:00,85.73,85.758,85.719,85.731,223799998.0
2005-09-21 14:03:00,85.727,85.746,85.713,85.735,120000001.0
2005-09-21 14:04:00,85.738,85.755,85.719,85.741,122299997.0
2005-09-21 14:05:00,85.762,85.781,85.732,85.742,284700001.0
2005-09-21 14:06:00,85.714,85.743,85.713,85.731,175099998.0
2005-09-21 14:07:00,85.737,85.761,85.72,85.742,218400000.0
2005-09-21 14:08:00,85.761,85.799,85.761,85.778,221300001.0
2005-09-21 14:09:00,85.787,85.804,85.769,85.769,161600001.0
2005-09-21 14:10:00,85.767,85.8,85.753,85.78,193399999.0
2005-09-21 14:11:00,85.768,85.8,85.762,85.788,204799999.0
2005-09-21 14:12:00,85.776,85.795,85.768,85.786,213099999.0
2005-09-21 14:13:00,85.768,85.806,85.768,85.799,191800000.0
2005-09-21 14:14:00,85.79,85.798,85.759,85.778,189000000.0
2005-09-21 14:15:00,85.814,85.823,85.778,85.794,259399999.0
2005-09-21 14:16:00,85.79,85.806,85.776,85.778,281099997.0
2005-09-21 14:17:00,85.767,85.801,85.767,85.786,105600000.0
2005-09-21 14:18:00,85.772,85.784,85.753,85.753,158500000.0
2005-09-21 14:19:00,85.755,85.803,85.737,85.765,160000002.0
2005-09-21 14:20:00,85.776,85.793,85.743,85.757,162899998.0
2005-09-21 14:21:00,85.752,85.797,85.743,85.773,184700001.0
2005-09-21 14:22:00,85.772,85.779,85.745,85.749,184900000.0
2005-09-21 14:23:00,85.746,85.789,85.73,85.771,167100000.0
2005-09-21 14:24:00,85.725,85.734,85.705,85.706,230299998.0
2005-09-21 14:25:00,85.71,85.733,85.696,85.717,253099998.0
2005-09-21 14:26:00,85.728,85.749,85.695,85.722,168000001.0
2005-09-21 14:27:00,85.72,85.773,85.715,85.727,107900000.0
2005-09-21 14:28:00,85.731,85.756,85.716,85.738,179099998.0
2005-09-21 14:29:00,85.737,85.759,85.719,85.741,182799999.0
2005-09-21 14:30:00,85.709,85.76,85.709,85.739,193299998.0
2005-09-21 14:31:00,85.713,85.737,85.709,85.736,150300000.0
2005-09-21 14:32:00,85.72,85.753,85.704,85.737,146600000.0
2005-09-21 14:33:00,85.694,85.723,85.681,85.699,262599994.0
2005-09-21 14:34:00,85.701,85.724,85.683,85.695,117499999.0
2005-09-21 14:35:00,85.694,85.741,85.691,85.723,173700000.0
2005-09-21 14:36:00,85.734,85.759,85.725,85.73,215699998.0
2005-09-21 14:37:00,85.749,85.784,85.735,85.763,198099998.0
2005-09-21 14:38:00,85.763,85.799,85.756,85.772,96700000.0
2005-09-21 14:39:00,85.783,85.818,85.767,85.818,156600002.0
2005-09-21 14:40:00,85.797,85.802,85.775,85.78,127700003.0
2005-09-21 14:41:00,85.758,85.787,85.713,85.767,175400004.0
2005-09-21 14:42:00,85.761,85.776,85.739,85.739,170299997.0
2005-09-21 14:43:00,85.75,85.77,85.741,85.767,167799996.0
2005-09-21 14:44:00,85.749,85.771,85.732,85.771,273999998.0
2005-09-21 14:45:00,85.756,85.782,85.739,85.745,208799999.0
2005-09-21 14:46:00,85.742,85.765,85.742,85.763,250199999.0
2005-09-21 14:47:00,85.761,85.79,85.761,85.783,268599998.0
2005-09-21 14:48:00,85.775,85.806,85.769,85.786,126600000.0
2005-09-21 14:49:00,85.769,85.79,85.766,85.79,109999999.0
2005-09-21 14:50:00,85.77,85.82,85.768,85.781,212000000.0
2005-09-21 14:51:00,85.784,85.814,85.769,85.786,107400000.0
2005-09-21 14:52:00,85.77,85.795,85.762,85.79,212400000.0
2005-09-21 14:53:00,85.773,85.783,85.748,85.748,229200003.0
2005-09-21 14:54:00,85.759,85.785,85.745,85.754,120900000.0
2005-09-21 14:55:00,85.766,85.782,85.75,85.767,146200000.0
2005-09-21 14:56:00,85.774,85.789,85.765,85.769,133500001.0
2005-09-21 14:57:00,85.786,85.802,85.763,85.787,152199999.0
2005-09-21 14:58:00,85.791,85.8,85.776,85.79,267099998.0
2005-09-21 14:59:00,85.79,85.812,85.762,85.773,199399999.0
2005-09-21 15:00:00,85.745,85.756,85.734,85.755,143599999.0
2005-09-21 15:01:00,85.743,85.772,85.737,85.772,342300002.0
2005-09-21 15:02:00,85.742,85.779,85.741,85.77,184899999.0
2005-09-21 15:03:00,85.785,85.804,85.74,85.74,228300002.0
2005-09-21 15:04:00,85.767,85.78,85.724,85.724,135900001.0
2005-09-21 15:05:00,85.736,85.745,85.713,85.73,235600002.0
2005-09-21 15:06:00,85.724,85.767,85.724,85.765,140299999.0
2005-09-21 15:07:00,85.755,85.771,85.685,85.743,256799998.0
2005-09-21 15:08:00,85.744,85.774,85.719,85.734,252599998.0
2005-09-21 15:09:00,85.72,85.754,85.706,85.723,302200000.0
2005-09-21 15:10:00,85.733,85.743,85.71,85.724,226800001.0
2005-09-21 15:11:00,85.722,85.735,85.706,85.717,155799997.0
2005-09-21 15:12:00,85.691,85.721,85.682,85.697,201299995.0
2005-09-21 15:13:00,85.712,85.72,85.672,85.672,276800002.0
2005-09-21 15:14:00,85.688,85.711,85.683,85.709,144100001.0
2005-09-21 15:15:00,85.698,85.721,85.682,85.682,109999999.0
2005-09-21 15:16:00,85.683,85.723,85.678,85.701,205200005.0
2005-09-21 15:17:00,85.67,85.717,85.668,85.701,202400003.0
2005-09-21 15:18:00,85.705,85.708,85.676,85.694,280700002.0
2005-09-21 15:19:00,85.701,85.726,85.685,85.707,351699997.0
2005-09-21 15:20:00,85.69,85.713,85.676,85.713,58800000.0
2005-09-21 15:21:00,85.694,85.722,85.685,85.7,137500001.0
2005-09-21 15:22:00,85.72,85.722,85.689,85.699,197699997.0
2005-09-21 15:23:00,85.702,85.748,85.702,85.748,184100001.0
2005-09-21 15:24:00,85.74,85.77,85.727,85.747,267899999.0
2005-09-21 15:25:00,85.742,85.771,85.715,85.767,163700000.0
2005-09-21 15:26:00,85.762,85.786,85.745,85.771,309900000.0
2005-09-21 15:27:00,85.763,85.796,85.758,85.763,185300001.0
2005-09-21 15:28:00,85.752,85.787,85.752,85.787,105899999.0
2005-09-21 15:29:00,85.794,85.802,85.775,85.795,223099998.0
2005-09-21 15:30:00,85.764,85.801,85.764,85.801,144899997.0
2005-09-21 15:31:00,85.792,85.803,85.774,85.785,104800000.0
2005-09-21 15:32:00,85.792,85.798,85.768,85.789,196700000.0
2005-09-21 15:33:00,85.785,85.794,85.76,85.76,123799999.0
2005-09-21 15:34:00,85.777,85.801,85.771,85.793,138499999.0
2005-09-21 15:35:00,85.768,85.818,85.763,85.795,129600002.0
2005-09-21 15:36:00,85.803,85.818,85.781,85.786,186100003.0
2005-09-21 15:37:00,85.785,85.801,85.739,85.752,257600003.0
2005-09-21 15:38:00,85.735,85.753,85.716,85.753,175100001.0
2005-09-21 15:39:00,85.736,85.765,85.718,85.751,130200000.0
2005-09-21 15:40:00,85.743,85.775,85.708,85.738,227699998.0
2005-09-21 15:41:00,85.755,85.755,85.724,85.745,184299999.0
2005-09-21 15:42:00,85.729,85.762,85.724,85.728,204200000.0
2005-09-21 15:43:00,85.73,85.756,85.72,85.745,296399997.0
2005-09-21 15:44:00,85.728,85.773,85.725,85.742,261000002.0
2005-09-21 15:45:00,85.74,85.76,85.702,85.721,296400002.0
2005-09-21 15:46:00,85.712,85.747,85.71,85.719,245900002.0
2005-09-21 15:47:00,85.689,85.719,85.689,85.71,141600000.0
2005-09-21 15:48:00,85.697,85.721,85.691,85.706,158899999.0
2005-09-21 15:49:00,85.719,85.743,85.719,85.734,213600000.0
2005-09-21 15:50:00,85.728,85.728,85.7,85.708,233100000.0
2005-09-21 15:51:00,85.735,85.752,85.719,85.72,133300000.0
2005-09-21 15:52:00,85.713,85.733,85.696,85.714,253799998.0
2005-09-21 15:53:00,85.72,85.73,85.694,85.7,120499999.0
2005-09-21 15:54:00,85.705,85.734,85.695,85.721,132899997.0
2005-09-21 15:55:00,85.726,85.742,85.701,85.701,196499999.0
2005-09-21 15:56:00,85.722,85.748,85.697,85.698,194399999.0
2005-09-21 15:57:00,85.672,85.699,85.668,85.673,258899995.0
2005-09-21 15:58:00,85.674,85.698,85.654,85.666,207299994.0
2005-09-21 15:59:00,85.662,85.7,85.662,85.694,156300000.0
2005-09-21 16:00:00,85.671,85.697,85.651,85.671,235000001.0
2005-09-21 16:01:00,85.669,85.706,85.669,85.696,113500000.0
2005-09-21 16:02:00,85.685,85.703,85.673,85.694,129600000.0
2005-09-21 16:03:00,85.693,85.726,85.66,85.69,171899999.0
2005-09-21 16:04:00,85.692,85.712,85.66,85.677,143699999.0
2005-09-21 16:05:00,85.69,85.7,85.683,85.686,56800000.0
2005-09-21 16:06:00,85.672,85.697,85.655,85.668,226999996.0
2005-09-21 16:07:00,85.667,85.708,85.667,85.708,222199998.0
2005-09-21 16:08:00,85.672,85.693,85.665,85.669,139299997.0
2005-09-21 16:09:00,85.667,85.682,85.65,85.664,248700000.0
2005-09-21 16:10:00,85.661,85.673,85.644,85.658,112400001.0
2005-09-21 16:11:00,85.666,85.702,85.666,85.685,261799999.0
2005-09-21 16:12:00,85.705,85.758,85.705,85.758,122600001.0
2005-09-21 16:13:00,85.729,85.766,85.716,85.75,106700000.0
2005-09-21 16:14:00,85.754,85.777,85.728,85.749,206400000.0
2005-09-21 16:15:00,85.778,85.779,85.736,85.75,191799999.0
2005-09-21 16:16:00,85.76,85.769,85.737,85.769,208100000.0
2005-09-21 16:17:00,85.759,85.759,85.716,85.725,220400002.0
2005-09-21 16:18:00,85.737,85.739,85.694,85.694,285099999.0
2005-09-21 16:19:00,85.714,85.735,85.711,85.735,126500002.0
2005-09-21 16:20:00,85.742,85.749,85.706,85.713,200299998.0
2005-09-21 16:21:00,85.711,85.753,85.703,85.72,184200000.0
2005-09-21 16:22:00,85.718,85.737,85.704,85.704,282300000.0
2005-09-21 16:23:00,85.734,85.745,85.71,85.71,274599997.0
2005-09-21 16:24:00,85.731,85.74,85.714,85.717,255299999.0
2005-09-21 16:25:00,85.733,85.756,85.715,85.715,235099997.0
2005-09-21 16:26:00,85.728,85.745,85.71,85.734,158699999.0
2005-09-21 16:27:00,85.739,85.752,85.723,85.747,202000002.0
2005-09-21 16:28:00,85.765,85.774,85.735,85.768,280999999.0
2005-09-21 16:29:00,85.757,85.771,85.737,85.737,266800000.0
2005-09-21 16:30:00,85.765,85.803,85.743,85.781,255499997.0
2005-09-21 16:31:00,85.762,85.793,85.762,85.791,261400000.0
2005-09-21 16:32:00,85.776,85.788,85.765,85.778,204600000.0
2005-09-21 16:33:00,85.768,85.813,85.768,85.799,207699997.0
2005-09-21 16:34:00,85.759,85.809,85.759,85.806,158599999.0
2005-09-21 16:35:00,85.785,85.807,85.78,85.783,356499998.0
2005-09-21 16:36:00,85.796,85.811,85.772,85.772,169599998.0
2005-09-21 16:37:00,85.803,85.808,85.78,85.785,204100002.0
2005-09-21 16:38:00,85.78,85.807,85.78,85.805,280000003.0
2005-09-21 16:39:00,85.798,85.819,85.781,85.8,229299998.0
2005-09-21 16:40:00,85.806,85.817,85.775,85.787,334299996.0
2005-09-21 16:41:00,85.804,85.829,85.796,85.811,190699998.0
2005-09-21 16:42:00,85.792,85.832,85.788,85.808,351300002.0
2005-09-21 16:43:00,85.788,85.808,85.764,85.773,82800000.0
2005-09-21 16:44:00,85.762,85.783,85.752,85.766,221100002.0
2005-09-21 16:45:00,85.767,85.785,85.748,85.748,223399998.0
2005-09-21 16:46:00,85.761,85.789,85.743,85.748,177599997.0
2005-09-21 16:47:00,85.743,85.78,85.743,85.764,123700000.0
2005-09-21 16:48:00,85.751,85.787,85.748,85.783,267299999.0
2005-09-21 16:49:00,85.78,85.788,85.759,85.767,108300001.0
2005-09-21 16:50:00,85.781,85.804,85.766,85.782,240200000.0
2005-09-21 16:51:00,85.772,85.79,85.754,85.763,142299999.0
2005-09-21 16:52:00,85.763,85.776,85.741,85.752,232200000.0
2005-09-21 16:53:00,85.759,85.764,85.741,85.741,194399999.0
2005-09-21 16:54:00,85.754,85.776,85.737,85.743,153599998.0
2005-09-21 16:55:00,85.737,85.743,85.716,85.718,224699997.0
2005-09-21 16:56:00,85.74,85.759,85.727,85.749,106899999.0
2005-09-21 16:57:00,85.737,85.79,85.702,85.717,229899998.0
2005-09-21 16:58:00,85.692,85.74,85.687,85.739,88699999.0
2005-09-21 16:59:00,85.74,85.765,85.73,85.735,192199997.0
2005-09-21 17:00:00,85.766,85.799,85.761,85.772,145499999.0
2005-09-21 17:01:00,85.766,85.782,85.741,85.741,246699992.0
2005-09-21 17:02:00,85.747,85.769,85.741,85.757,158300000.0
2005-09-21 17:03:00,85.759,85.78,85.743,85.746,282799999.0
2005-09-21 17:04:00,85.772,85.798,85.766,85.785,162499997.0
2005-09-21 17:05:00,85.746,85.785,85.742,85.761,224299999.0
2005-09-21 17:06:00,85.76,85.79,85.76,85.77,66200000.0
2005-09-21 17:07:00,85.799,85.799,85.765,85.767,69999998.0
2005-09-21 17:08:00,85.755,85.759,85.723,85.724,162599998.0
2005-09-21 17:09:00,85.728,85.752,85.713,85.719,129200001.0
2005-09-21 17:10:00,85.739,85.768,85.731,85.768,137399998.0
2005-09-21 17:11:00,85.774,85.796,85.744,85.756,219899998.0
2005-09-21 17:12:00,85.753,85.796,85.743,85.773,203299999.0
2005-09-21 17:13:00,85.793,85.793,85.743,85.748,237800003.0
2005-09-21 17:14:00,85.719,85.74,85.698,85.711,161500000.0
2005-09-21 17:15:00,85.701,85.715,85.665,85.699,253300000.0
2005-09-21 17:16:00,85.718,85.745,85.71,85.722,193000002.0
2005-09-21 17:17:00,85.735,85.739,85.67,85.67,224599999.0
2005-09-21 17:18:00,85.674,85.694,85.664,85.68,218700001.0
2005-09-21 17:19:00,85.7,85.717,85.661,85.661,155399998.0
2005-09-21 17:20:00,85.658,85.694,85.643,85.669,177100001.0
2005-09-21 17:21:00,85.664,85.683,85.652,85.664,215799996.0
2005-09-21 17:22:00,85.658,85.687,85.657,85.687,205899999.0
2005-09-21 17:23:00,85.681,85.692,85.65,85.661,262200002.0
2005-09-21 17:24:00,85.673,85.714,85.665,85.677,251399996.0
2005-09-21 17:25:00,85.674,85.699,85.672,85.69,268500001.0
2005-09-21 17:26:00,85.668,85.706,85.668,85.695,219899999.0
2005-09-21 17:27:00,85.693,85.726,85.686,85.719,275900003.0
2005-09-21 17:28:00,85.672,85.702,85.663,85.702,105200000.0
2005-09-21 17:29:00,85.689,85.714,85.659,85.683,225999997.0
2005-09-21 17:30:00,85.664,85.7,85.664,85.69,229099999.0
2005-09-21 17:31:00,85.699,85.71,85.661,85.662,113200002.0
2005-09-21 17:32:00,85.668,85.695,85.66,85.685,293599999.0
2005-09-21 17:33:00,85.66,85.693,85.647,85.685,225399998.0
2005-09-21 17:34:00,85.685,85.685,85.632,85.669,211900000.0
2005-09-21 17:35:00,85.697,85.74,85.692,85.713,184299998.0
2005-09-21 17:36:00,85.691,85.74,85.69,85.74,165000000.0
2005-09-21 17:37:00,85.752,85.771,85.747,85.758,204700001.0
2005-09-21 17:38:00,85.733,85.78,85.733,85.754,127900000.0
2005-09-21 17:39:00,85.76,85.776,85.723,85.728,161899999.0
2005-09-21 17:40:00,85.713,85.76,85.693,85.733,198199998.0
2005-09-21 17:41:00,85.741,85.741,85.691,85.691,339900001.0
2005-09-21 17:42:00,85.688,85.735,85.688,85.73,147700000.0
2005-09-21 17:43:00,85.737,85.76,85.709,85.728,179099994.0
2005-09-21 17:44:00,85.723,85.748,85.708,85.71,205399998.0
2005-09-21 17:45:00,85.703,85.731,85.69,85.704,166600000.0
2005-09-21 17:46:00,85.737,85.752,85.719,85.721,322100002.0
2005-09-21 17:47:00,85.719,85.752,85.719,85.735,227900000.0
2005-09-21 17:48:00,85.739,85.754,85.691,85.691,172799997.0
2005-09-21 17:49:00,85.73,85.762,85.719,85.736,177599999.0
2005-09-21 17:50:00,85.738,85.753,85.72,85.735,208800002.0
2005-09-21 17:51:00,85.717,85.748,85.717,85.726,316499997.0
2005-09-21 17:52:00,85.738,85.765,85.721,85.74,85600000.0
2005-09-21 17:53:00,85.737,85.757,85.733,85.749,250300003.0
2005-09-21 17:54:00,85.74,85.765,85.721,85.745,242599997.0
2005-09-21 17:55:00,85.747,85.773,85.724,85.742,131600002.0
2005-09-21 17:56:00,85.747,85.781,85.747,85.778,155599998.0
2005-09-21 17:57:00,85.725,85.747,85.725,85.747,92600000.0
2005-09-21 17:58:00,85.737,85.764,85.724,85.745,181900000.0
2005-09-21 17:59:00,85.743,85.772,85.734,85.745,348499998.0
2005-09-21 18:00:00,85.715,85.775,85.687,85.745,295999999.0
2005-09-21 18:01:00,85.755,85.768,85.727,85.74,1214399995.0
2005-09-21 18:02:00,85.764,85.787,85.744,85.77,2076600005.0
2005-09-21 18:03:00,85.82,85.87,85.79,85.82,1692899995.0
2005-09-21 18:04:00,85.777,85.787,85.753,85.756,1692899995.0
2005-09-21 18:05:00,85.771,85.791,85.756,85.77,1946799995.0
2005-09-21 18:06:00,85.79,85.832,85.777,85.788,1849900002.0
2005-09-21 18:07:00,85.773,85.82,85.772,85.788,2099299995.0
2005-09-21 18:08:00,85.775,85.81,85.762,85.799,1908900003.0
2005-09-21 18:09:00,85.78,85.82,85.771,85.8,1683900003.0
2005-09-21 18:10:00,85.779,85.815,85.766,85.801,1752800003.0
2005-09-21 18:11:00,85.809,85.824,85.772,85.778,995100000.0
2005-09-21 18:12:00,85.78,85.794,85.75,85.758,1157000001.0
2005-09-21 18:13:00,85.767,85.767,85.72,85.721,1401699995.0
2005-09-21 18:14:00,85.72,85.776,85.71,85.739,1830699999.0
2005-09-21 18:15:00,85.75,85.82,85.74,85.76,1988600004.0
2005-09-21 18:16:00,85.764,85.812,85.758,85.773,1988600004.0
2005-09-21 18:17:00,85.757,85.796,85.755,85.778,657399999.0
2005-09-21 18:18:00,85.772,85.801,85.744,85.788,1263099998.0
2005-09-21 18:19:00,85.769,85.805,85.755,85.766,1933499998.0
2005-09-21 18:20:00,85.772,85.772,85.745,85.748,1647499996.0
2005-09-21 18:21:00,85.758,85.777,85.741,85.752,1656499997.0
2005-09-21 18:22:00,85.774,85.797,85.74,85.792,1474699997.0
2005-09-21 18:23:00,85.787,85.796,85.73,85.759,2114800001.0
2005-09-21 18:24:00,85.765,85.79,85.758,85.779,1728300002.0
2005-09-21 18:25:00,85.83,85.88,85.79,85.83,1578700001.0
2005-09-21 18:26:00,85.775,85.827,85.775,85.797,1578700001.0
2005-09-21 18:27:00,85.802,85.831,85.76,85.782,1384599998.0
2005-09-21 18:28:00,85.795,85.795,85.76,85.776,1179099990.0
2005-09-21 18:29:00,85.765,85.798,85.75,85.781,1262899998.0
2005-09-21 18:30:00,85.752,85.781,85.752,85.754,853700000.0
2005-09-21 18:31:00,85.764,85.773,85.743,85.763,1411400005.0
2005-09-21 18:32:00,85.741,85.771,85.733,85.765,1605500003.0
2005-09-21 18:33:00,85.766,85.801,85.759,85.766,1887899999.0
2005-09-21 18:34:00,85.772,85.793,85.748,85.759,1672899990.0
2005-09-21 18:35:00,85.751,85.782,85.716,85.761,1618999988.0
2005-09-21 18:36:00,85.76,85.782,85.737,85.775,1792399982.0
2005-09-21 18:37:00,85.769,85.798,85.735,85.765,1067300002.0
2005-09-21 18:38:00,85.786,85.79,85.759,85.766,632599994.0
2005-09-21 18:39:00,85.771,85.785,85.743,85.758,402999995.0
2005-09-21 18:40:00,85.769,85.789,85.758,85.76,645299997.0
2005-09-21 18:41:00,85.77,85.789,85.758,85.789,615499997.0
2005-09-21 18:42:00,85.797,85.842,85.786,85.805,718600009.0
2005-09-21 18:43:00,85.792,85.806,85.765,85.782,1467899992.0
2005-09-21 18:44:00,85.776,85.797,85.758,85.758,763000004.0
2005-09-21 18:45:00,85.777,85.789,85.745,85.745,1018199996.0
2005-09-21 18:46:00,85.745,85.776,85.711,85.757,717199995.0
2005-09-21 18:47:00,85.725,85.748,85.701,85.717,492799999.0
2005-09-21 18:48:00,85.738,85.75,85.706,85.718,701000008.0
2005-09-21 18:49:00,85.705,85.749,85.683,85.734,923300002.0
2005-09-21 18:50:00,85.727,85.751,85.704,85.721,897899999.0
2005-09-21 18:51:00,85.723,85.759,85.716,85.746,386299995.0
2005-09-21 18:52:00,85.773,85.785,85.731,85.738,885599999.0
2005-09-21 18:53:00,85.729,85.757,85.711,85.734,900700005.0
2005-09-21 18:54:00,85.725,85.75,85.715,85.729,970500002.0
2005-09-21 18:55:00,85.732,85.764,85.715,85.753,1113899995.0
2005-09-21 18:56:00,85.704,85.755,85.704,85.749,655400001.0
2005-09-21 18:57:00,85.726,85.777,85.724,85.765,451300003.0
2005-09-21 18:58:00,85.73,85.77,85.709,85.728,1221900004.0
2005-09-21 18:59:00,85.754,85.802,85.754,85.772,694199999.0
2005-09-21 19:00:00,85.758,85.793,85.722,85.735,757100003.0
2005-09-21 19:01:00,85.743,85.756,85.72,85.727,740299987.0
2005-09-21 19:02:00,85.728,85.765,85.728,85.765,238999998.0
2005-09-21 19:03:00,85.742,85.758,85.721,85.758,635799996.0
2005-09-21 19:04:00,85.733,85.763,85.721,85.752,731399998.0
2005-09-21 19:05:00,85.745,85.746,85.714,85.725,550699999.0
2005-09-21 19:06:00,85.732,85.761,85.715,85.715,438700001.0
2005-09-21 19:07:00,85.733,85.763,85.725,85.74,1130999996.0
2005-09-21 19:08:00,85.736,85.772,85.715,85.716,960099998.0
2005-09-21 19:09:00,85.74,85.762,85.72,85.742,718700000.0
2005-09-21 19:10:00,85.716,85.752,85.706,85.73,614600000.0
2005-09-21 19:11:00,85.702,85.767,85.702,85.766,127800000.0
2005-09-21 19:12:00,85.721,85.747,85.718,85.738,251299997.0
2005-09-21 19:13:00,85.755,85.776,85.721,85.749,351500001.0
2005-09-21 19:14:00,85.731,85.768,85.712,85.729,622200006.0
2005-09-21 19:15:00,85.743,85.761,85.707,85.727,717200000.0
2005-09-21 19:16:00,85.728,85.763,85.726,85.751,252499997.0
2005-09-21 19:17:00,85.744,85.758,85.715,85.752,614499998.0
2005-09-21 19:18:00,85.719,85.747,85.699,85.729,591099995.0
2005-09-21 19:19:00,85.755,85.773,85.72,85.741,653699999.0
2005-09-21 19:20:00,85.724,85.744,85.713,85.726,379100000.0
2005-09-21 19:21:00,85.738,85.744,85.708,85.721,248900000.0
2005-09-21 19:22:00,85.717,85.762,85.678,85.75,412499999.0
2005-09-21 19:23:00,85.793,85.793,85.723,85.73,1511699999.0
2005-09-21 19:24:00,85.758,85.775,85.736,85.739,590599998.0
2005-09-21 19:25:00,85.749,85.776,85.727,85.727,900499992.0
2005-09-21 19:26:00,85.732,85.767,85.723,85.753,1109699995.0
2005-09-21 19:27:00,85.743,85.759,85.721,85.73,1139999994.0
2005-09-21 19:28:00,85.738,85.738,85.687,85.694,497299998.0
2005-09-21 19:29:00,85.707,85.717,85.687,85.701,779500005.0
2005-09-21 19:30:00,85.697,85.708,85.678,85.703,901799996.0
2005-09-21 19:31:00,85.684,85.718,85.671,85.695,573399996.0
2005-09-21 19:32:00,85.7,85.715,85.675,85.684,660899997.0
2005-09-21 19:33:00,85.69,85.718,85.688,85.718,635399996.0
2005-09-21 19:34:00,85.71,85.71,85.672,85.672,998699998.0
2005-09-21 19:35:00,85.697,85.726,85.663,85.673,784300000.0
2005-09-21 19:36:00,85.673,85.703,85.67,85.693,455200001.0
2005-09-21 19:37:00,85.694,85.714,85.684,85.698,270699998.0
2005-09-21 19:38:00,85.7,85.712,85.675,85.676,981799994.0
2005-09-21 19:39:00,85.66,85.724,85.66,85.705,1012400000.0
2005-09-21 19:40:00,85.702,85.702,85.664,85.683,618000002.0
2005-09-21 19:41:00,85.677,85.712,85.665,85.679,857399996.0
2005-09-21 19:42:00,85.696,85.708,85.665,85.665,526300000.0
2005-09-21 19:43:00,85.671,85.708,85.665,85.681,241400004.0
2005-09-21 19:44:00,85.68,85.719,85.66,85.664,495100005.0
2005-09-21 19:45:00,85.665,85.695,85.658,85.675,496099997.0
2005-09-21 19:46:00,85.67,85.7,85.646,85.657,393799997.0
2005-09-21 19:47:00,85.662,85.674,85.646,85.651,253299999.0
2005-09-21 19:48:00,85.659,85.675,85.612,85.657,846799995.0
2005-09-21 19:49:00,85.659,85.679,85.625,85.626,533899999.0
2005-09-21 19:50:00,85.646,85.667,85.619,85.655,339499999.0
2005-09-21 19:51:00,85.643,85.663,85.628,85.64,339399999.0
2005-09-21 19:52:00,85.652,85.653,85.612,85.637,509800001.0
2005-09-21 19:53:00,85.646,85.682,85.62,85.665,661599997.0
2005-09-21 19:54:00,85.639,85.665,85.628,85.639,949599996.0
2005-09-21 19:55:00,85.683,85.685,85.644,85.654,287800002.0
2005-09-21 19:56:00,85.662,85.687,85.632,85.65,327799998.0
2005-09-21 19:57:00,85.68,85.715,85.674,85.702,469099998.0
2005-09-21 19:58:00,85.692,85.698,85.659,85.659,939899992.0
2005-09-21 19:59:00,85.672,85.681,85.647,85.653,865700001.0
2005-09-21 20:00:00,85.655,85.684,85.648,85.665,363800000.0
2005-09-21 20:01:00,85.636,85.691,85.635,85.67,523500002.0
2005-09-21 20:02:00,85.664,85.682,85.632,85.675,597900000.0
2005-09-21 20:03:00,85.651,85.68,85.636,85.671,338999998.0
2005-09-21 20:04:00,85.647,85.711,85.605,85.69,255400001.0
2005-09-21 20:05:00,85.69,85.701,85.657,85.685,562199997.0
2005-09-21 20:06:00,85.67,85.709,85.669,85.672,751800003.0
2005-09-21 20:07:00,85.675,85.711,85.668,85.7,645999994.0
2005-09-21 20:08:00,85.676,85.708,85.646,85.688,490399999.0
2005-09-21 20:09:00,85.678,85.709,85.646,85.646,552100001.0
2005-09-21 20:10:00,85.668,85.7,85.655,85.689,628500001.0
2005-09-21 20:11:00,85.665,85.694,85.657,85.682,797699999.0
2005-09-21 20:12:00,85.672,85.699,85.663,85.68,1335100005.0
2005-09-21 20:13:00,85.669,85.693,85.645,85.673,472699998.0
2005-09-21 20:14:00,85.66,85.674,85.632,85.659,469100005.0
2005-09-21 20:15:00,85.655,85.669,85.639,85.647,696900005.0
2005-09-21 20:16:00,85.668,85.688,85.645,85.678,580199998.0
2005-09-21 20:17:00,85.659,85.679,85.628,85.665,370000000.0
2005-09-21 20:18:00,85.662,85.671,85.637,85.651,115399999.0
2005-09-21 20:19:00,85.652,85.671,85.633,85.663,389599998.0
2005-09-21 20:20:00,85.639,85.667,85.622,85.666,833200001.0
2005-09-21 20:21:00,85.657,85.682,85.639,85.663,666099990.0
2005-09-21 20:22:00,85.662,85.678,85.636,85.648,797900001.0
2005-09-21 20:23:00,85.649,85.681,85.639,85.66,603199999.0
2005-09-21 20:24:00,85.654,85.677,85.625,85.65,452799998.0
2005-09-21 20:25:00,85.638,85.638,85.6,85.6,683599997.0
2005-09-21 20:26:00,85.655,85.674,85.618,85.623,454400001.0
2005-09-21 20:27:00,85.656,85.677,85.641,85.675,323499998.0
2005-09-21 20:28:00,85.639,85.701,85.639,85.672,1026100003.0
2005-09-21 20:29:00,85.68,85.717,85.662,85.662,1582999986.0
2005-09-21 20:30:00,85.683,85.694,85.652,85.652,1242800001.0
2005-09-21 20:31:00,85.679,85.693,85.657,85.668,1094999994.0
2005-09-21 20:32:00,85.655,85.694,85.653,85.681,1049800002.0
2005-09-21 20:33:00,85.67,85.689,85.658,85.663,559900001.0
2005-09-21 20:34:00,85.67,85.691,85.646,85.653,532800004.0
2005-09-21 20:35:00,85.684,85.696,85.637,85.64,459800000.0
2005-09-21 20:36:00,85.641,85.676,85.628,85.648,521100002.0
2005-09-21 20:37:00,85.629,85.64,85.607,85.626,526399999.0
2005-09-21 20:38:00,85.621,85.664,85.604,85.614,1021400004.0
2005-09-21 20:39:00,85.612,85.659,85.604,85.614,613799999.0
2005-09-21 20:40:00,85.624,85.661,85.612,85.639,1261800010.0
2005-09-21 20:41:00,85.645,85.658,85.617,85.634,1023199997.0
2005-09-21 20:42:00,85.618,85.671,85.606,85.657,1069100003.0
2005-09-21 20:43:00,85.648,85.674,85.645,85.667,952699998.0
2005-09-21 20:44:00,85.649,85.671,85.636,85.644,717100003.0
2005-09-21 20:45:00,85.665,85.699,85.656,85.658,773699994.0
2005-09-21 20:46:00,85.638,85.679,85.637,85.652,635899998.0
2005-09-21 20:47:00,85.657,85.663,85.634,85.634,901800003.0
2005-09-21 20:48:00,85.648,85.669,85.616,85.638,684699998.0
2005-09-21 20:49:00,85.638,85.674,85.626,85.645,489299993.0
2005-09-21 20:50:00,85.638,85.681,85.616,85.653,1144899989.0
2005-09-21 20:51:00,85.629,85.659,85.613,85.645,483700000.0
2005-09-21 20:52:00,85.616,85.649,85.601,85.629,373399999.0
2005-09-21 20:53:00,85.635,85.657,85.616,85.629,1227599997.0
2005-09-21 20:54:00,85.642,85.647,85.618,85.624,506899997.0
2005-09-21 20:55:00,85.627,85.661,85.604,85.624,1479900011.0
2005-09-21 20:56:00,85.613,85.669,85.613,85.655,746000003.0
2005-09-21 20:57:00,85.65,85.66,85.618,85.63,716899990.0
2005-09-21 20:58:00,85.623,85.655,85.619,85.645,1333599996.0
2005-09-21 20:59:00,85.653,85.667,85.625,85.634,893200000.0
2005-09-21 21:00:00,85.653,85.68,85.641,85.651,1177999998.0
2005-09-21 21:01:00,85.647,85.677,85.629,85.648,1066299996.0
2005-09-21 21:02:00,85.675,85.68,85.649,85.658,340199997.0
2005-09-21 21:03:00,85.679,85.7,85.642,85.683,300000002.0
2005-09-21 21:04:00,85.652,85.709,85.642,85.692,478499999.0
2005-09-21 21:05:00,85.644,85.704,85.644,85.685,623799997.0
2005-09-21 21:06:00,85.666,85.695,85.652,85.667,607799999.0
2005-09-21 21:07:00,85.66,85.72,85.66,85.705,779499999.0
2005-09-21 21:08:00,85.717,85.725,85.685,85.701,732100006.0
2005-09-21 21:09:00,85.7,85.728,85.682,85.692,296699999.0
2005-09-21 21:10:00,85.695,85.721,85.651,85.687,606700002.0
2005-09-21 21:11:00,85.695,85.715,85.672,85.688,500999999.0
2005-09-21 21:12:00,85.692,85.717,85.677,85.71,289500006.0
2005-09-21 21:13:00,85.701,85.715,85.668,85.668,377199997.0
2005-09-21 21:14:00,85.685,85.706,85.676,85.693,670799998.0
2005-09-21 21:15:00,85.681,85.719,85.661,85.683,846299990.0
2005-09-21 21:16:00,85.69,85.7,85.674,85.68,704600004.0
2005-09-21 21:17:00,85.675,85.707,85.666,85.683,1055100000.0
2005-09-21 21:18:00,85.669,85.685,85.629,85.67,524700001.0
2005-09-21 21:19:00,85.677,85.693,85.661,85.665,804099995.0
2005-09-21 21:20:00,85.688,85.7,85.667,85.681,1356100006.0
2005-09-21 21:21:00,85.689,85.7,85.665,85.675,1006099995.0
2005-09-21 21:22:00,85.685,85.698,85.659,85.67,1045299997.0
2005-09-21 21:23:00,85.677,85.703,85.664,85.695,875599991.0
2005-09-21 21:24:00,85.662,85.69,85.649,85.655,953800012.0
2005-09-21 21:25:00,85.653,85.709,85.653,85.674,1165099986.0
2005-09-21 21:26:00,85.651,85.7,85.651,85.677,523899996.0
2005-09-21 21:27:00,85.689,85.71,85.67,85.674,574499995.0
2005-09-21 21:28:00,85.675,85.705,85.664,85.705,261899999.0
2005-09-21 21:29:00,85.671,85.725,85.671,85.702,633599994.0
2005-09-21 21:30:00,85.691,85.718,85.667,85.684,318099996.0
2005-09-21 21:31:00,85.7,85.713,85.676,85.708,268700000.0
2005-09-21 21:32:00,85.699,85.717,85.66,85.679,605100006.0
2005-09-21 21:33:00,85.703,85.738,85.695,85.717,566700002.0
2005-09-21 21:34:00,85.698,85.723,85.684,85.723,199099998.0
2005-09-21 21:35:00,85.714,85.739,85.695,85.698,428999998.0
2005-09-21 21:36:00,85.717,85.746,85.702,85.725,367599998.0
2005-09-21 21:37:00,85.746,85.756,85.718,85.723,610800000.0
2005-09-21 21:38:00,85.723,85.74,85.705,85.714,266100002.0
2005-09-21 21:39:00,85.731,85.74,85.705,85.719,317899997.0
2005-09-21 21:40:00,85.725,85.742,85.702,85.703,534299995.0
2005-09-21 21:41:00,85.732,85.734,85.706,85.706,310500001.0
2005-09-21 21:42:00,85.705,85.748,85.692,85.713,308599996.0
2005-09-21 21:43:00,85.717,85.74,85.68,85.738,327499999.0
2005-09-21 21:44:00,85.693,85.718,85.679,85.704,846299998.0
2005-09-21 21:45:00,85.703,85.757,85.697,85.721,398300000.0
2005-09-21 21:46:00,85.717,85.739,85.702,85.721,217499998.0
2005-09-21 21:47:00,85.723,85.751,85.715,85.745,334699997.0
2005-09-21 21:48:00,85.733,85.757,85.727,85.737,856000000.0
2005-09-21 21:49:00,85.73,85.757,85.719,85.719,350099999.0
2005-09-21 21:50:00,85.72,85.762,85.72,85.754,145499998.0
2005-09-21 21:51:00,85.741,85.771,85.735,85.747,296399998.0
2005-09-21 21:52:00,85.745,85.763,85.728,85.732,169500001.0
2005-09-21 21:53:00,85.754,85.768,85.73,85.741,583699999.0
2005-09-21 21:54:00,85.747,85.789,85.738,85.756,305500002.0
2005-09-21 21:55:00,85.732,85.776,85.726,85.735,276600003.0
2005-09-21 21:56:00,85.724,85.756,85.72,85.737,328300003.0
2005-09-21 21:57:00,85.747,85.776,85.729,85.745,250199999.0
2005-09-21 21:58:00,85.737,85.758,85.737,85.756,167499999.0
2005-09-21 21:59:00,85.736,85.78,85.73,85.748,459999997.0
2005-09-21 22:00:00,85.745,85.756,85.715,85.733,608400000.0
2005-09-21 22:01:00,85.779,85.787,85.72,85.758,566700002.0
2005-09-21 22:02:00,85.742,85.76,85.71,85.734,751599997.0
2005-09-21 22:03:00,85.746,85.794,85.735,85.748,371499998.0
2005-09-21 22:04:00,85.752,85.796,85.737,85.763,645599993.0
2005-09-21 22:05:00,85.75,85.768,85.74,85.744,209600001.0
2005-09-21 22:06:00,85.756,85.793,85.739,85.775,191599999.0
2005-09-21 22:07:00,85.743,85.779,85.743,85.758,298700001.0
2005-09-21 22:08:00,85.759,85.793,85.759,85.764,169199999.0
2005-09-21 22:09:00,85.778,85.785,85.762,85.764,149799998.0
2005-09-21 22:10:00,85.77,85.785,85.738,85.751,161000000.0
2005-09-21 22:11:00,85.777,85.803,85.75,85.781,480200001.0
2005-09-21 22:12:00,85.806,85.809,85.777,85.787,454699996.0
2005-09-21 22:13:00,85.779,85.803,85.775,85.79,403700001.0
2005-09-21 22:14:00,85.773,85.815,85.773,85.795,351800000.0
2005-09-21 22:15:00,85.766,85.788,85.753,85.788,242299995.0
2005-09-21 22:16:00,85.791,85.81,85.768,85.78,479000004.0
2005-09-21 22:17:00,85.788,85.828,85.777,85.805,251199997.0
2005-09-21 22:18:00,85.793,85.819,85.767,85.784,405699999.0
2005-09-21 22:19:00,85.8,85.817,85.763,85.777,307200000.0
2005-09-21 22:20:00,85.754,85.811,85.754,85.8,387299999.0
2005-09-21 22:21:00,85.784,85.806,85.775,85.793,285499999.0
2005-09-21 22:22:00,85.771,85.8,85.767,85.792,280200001.0
2005-09-21 22:23:00,85.792,85.802,85.76,85.776,428400001.0
2005-09-21 22:24:00,85.767,85.806,85.767,85.803,302000000.0
2005-09-21 22:25:00,85.775,85.825,85.775,85.812,161400001.0
2005-09-21 22:26:00,85.775,85.795,85.76,85.773,84700002.0
2005-09-21 22:27:00,85.779,85.812,85.76,85.789,656499999.0
2005-09-21 22:28:00,85.772,85.819,85.767,85.819,228500000.0
2005-09-21 22:29:00,85.802,85.814,85.754,85.767,321700002.0
2005-09-21 22:30:00,85.789,85.806,85.757,85.757,132400003.0
2005-09-21 22:31:00,85.78,85.811,85.746,85.777,437200000.0
2005-09-21 22:32:00,85.763,85.792,85.748,85.771,441599997.0
2005-09-21 22:33:00,85.782,85.809,85.742,85.772,627899998.0
2005-09-21 22:34:00,85.774,85.796,85.751,85.766,558399999.0
2005-09-21 22:35:00,85.76,85.775,85.754,85.775,255100001.0
2005-09-21 22:36:00,85.759,85.793,85.758,85.793,422299998.0
2005-09-21 22:37:00,85.785,85.795,85.769,85.771,199099999.0
2005-09-21 22:38:00,85.78,85.798,85.754,85.786,162699998.0
2005-09-21 22:39:00,85.822,85.844,85.795,85.795,432999993.0
2005-09-21 22:40:00,85.803,85.819,85.781,85.799,210100000.0
2005-09-21 22:41:00,85.806,85.855,85.798,85.803,270899998.0
2005-09-21 22:42:00,85.819,85.863,85.811,85.815,246200000.0
2005-09-21 22:43:00,85.818,85.843,85.795,85.821,242099998.0
2005-09-21 22:44:00,85.797,85.82,85.775,85.784,357699995.0
2005-09-21 22:45:00,85.792,85.827,85.777,85.806,475899997.0
2005-09-21 22:46:00,85.811,85.831,85.763,85.763,261399999.0
2005-09-21 22:47:00,85.811,85.82,85.78,85.785,288200001.0
2005-09-21 22:48:00,85.808,85.818,85.779,85.781,372400003.0
2005-09-21 22:49:00,85.798,85.802,85.751,85.768,203000000.0
2005-09-21 22:50:00,85.803,85.825,85.774,85.801,216099999.0
2005-09-21 22:51:00,85.783,85.825,85.769,85.823,263499997.0
2005-09-21 22:52:00,85.788,85.814,85.784,85.812,78400000.0
2005-09-21 22:53:00,85.803,85.824,85.768,85.805,636000000.0
2005-09-21 22:54:00,85.774,85.839,85.764,85.782,380200001.0
2005-09-21 22:55:00,85.769,85.798,85.75,85.764,355600003.0
2005-09-21 22:56:00,85.768,85.814,85.76,85.802,200400000.0
2005-09-21 22:57:00,85.788,85.803,85.756,85.783,374800004.0
2005-09-21 22:58:00,85.825,85.827,85.769,85.783,213899998.0
2005-09-21 22:59:00,85.802,85.822,85.726,85.733,563799998.0
2005-09-21 23:00:00,85.806,85.837,85.787,85.794,161800002.0
2005-09-21 23:01:00,85.823,85.855,85.779,85.85,153300001.0
2005-09-21 23:02:00,85.802,85.837,85.796,85.808,155799999.0
2005-09-21 23:03:00,85.829,85.839,85.804,85.804,200699998.0
2005-09-21 23:04:00,85.829,85.837,85.793,85.816,255199995.0
2005-09-21 23:05:00,85.838,85.856,85.796,85.81,152999999.0
2005-09-21 23:06:00,85.791,85.843,85.791,85.831,197100001.0
2005-09-21 23:07:00,85.835,85.84,85.802,85.807,229599997.0
2005-09-21 23:08:00,85.828,85.83,85.798,85.798,133900000.0
2005-09-21 23:09:00,85.794,85.831,85.781,85.813,215099999.0
2005-09-21 23:10:00,85.814,85.814,85.77,85.772,229900001.0
2005-09-21 23:11:00,85.801,85.812,85.779,85.802,95800000.0
2005-09-21 23:12:00,85.794,85.828,85.794,85.821,170200000.0
2005-09-21 23:13:00,85.791,85.823,85.786,85.818,164299998.0
2005-09-21 23:14:00,85.803,85.831,85.785,85.785,277299999.0
2005-09-21 23:15:00,85.767,85.807,85.757,85.807,248799998.0
2005-09-21 23:16:00,85.791,85.801,85.77,85.783,117099999.0
2005-09-21 23:17:00,85.791,85.814,85.784,85.805,200000000.0
2005-09-21 23:18:00,85.789,85.808,85.781,85.808,141500000.0
2005-09-21 23:19:00,85.817,85.821,85.782,85.789,113199998.0
2005-09-21 23:20:00,85.798,85.825,85.777,85.802,275699998.0
2005-09-21 23:21:00,85.809,85.827,85.791,85.811,215099995.0
2005-09-21 23:22:00,85.808,85.82,85.772,85.801,149100000.0
2005-09-21 23:23:00,85.825,85.829,85.771,85.771,202499999.0
2005-09-21 23:24:00,85.807,85.83,85.792,85.799,249199996.0
2005-09-21 23:25:00,85.798,85.824,85.787,85.796,184300003.0
2005-09-21 23:26:00,85.822,85.829,85.776,85.797,196599996.0
2005-09-21 23:27:00,85.805,85.82,85.791,85.81,157899997.0
2005-09-21 23:28:00,85.774,85.805,85.769,85.782,202000001.0
2005-09-21 23:29:00,85.777,85.814,85.776,85.799,203699997.0
2005-09-21 23:30:00,85.798,85.818,85.756,85.772,141600003.0
2005-09-21 23:31:00,85.763,85.8,85.74,85.755,156399998.0
2005-09-21 23:32:00,85.771,85.794,85.749,85.757,203300002.0
2005-09-21 23:33:00,85.774,85.789,85.755,85.785,170499997.0
2005-09-21 23:34:00,85.756,85.786,85.737,85.757,331700000.0
2005-09-21 23:35:00,85.744,85.778,85.744,85.767,194599999.0
2005-09-21 23:36:00,85.769,85.773,85.737,85.739,218599999.0
2005-09-21 23:37:00,85.78,85.804,85.75,85.766,88800000.0
2005-09-21 23:38:00,85.792,85.799,85.767,85.767,177499998.0
2005-09-21 23:39:00,85.767,85.791,85.713,85.767,142299999.0
2005-09-21 23:40:00,85.77,85.785,85.748,85.748,177100003.0
2005-09-21 23:41:00,85.748,85.785,85.738,85.753,250500001.0
2005-09-21 23:42:00,85.735,85.781,85.735,85.78,282000000.0
2005-09-21 23:43:00,85.741,85.77,85.741,85.77,191100001.0
2005-09-21 23:44:00,85.754,85.777,85.743,85.777,168899998.0
2005-09-21 23:45:00,85.755,85.775,85.74,85.755,278199999.0
2005-09-21 23:46:00,85.775,85.801,85.766,85.801,241800001.0
2005-09-21 23:47:00,85.792,85.804,85.749,85.758,310900001.0
2005-09-21 23:48:00,85.776,85.796,85.753,85.773,74900000.0
2005-09-21 23:49:00,85.761,85.803,85.761,85.788,234999998.0
2005-09-21 23:50:00,85.773,85.804,85.76,85.777,174900002.0
2005-09-21 23:51:00,85.744,85.779,85.744,85.776,135199998.0
2005-09-21 23:52:00,85.785,85.785,85.745,85.756,147700000.0
2005-09-21 23:53:00,85.756,85.777,85.742,85.756,179900001.0
2005-09-21 23:54:00,85.758,85.791,85.756,85.768,221000000.0
2005-09-21 23:55:00,85.779,85.794,85.761,85.789,242199999.0
2005-09-21 23:56:00,85.75,85.799,85.75,85.799,164599999.0
2005-09-21 23:57:00,85.794,85.809,85.783,85.792,125900000.0
2005-09-21 23:58:00,85.82,85.825,85.787,85.787,157100000.0
2005-09-21 23:59:00,85.803,85.819,85.764,85.781,282999998.0
2005-09-22 00:00:00,85.768,85.821,85.766,85.801,218900003.0
2005-09-22 00:01:00,85.783,85.82,85.754,85.761,286300003.0
2005-09-22 00:02:00,85.81,85.817,85.783,85.796,167299999.0
2005-09-22 00:03:00,85.811,85.825,85.789,85.807,155299999.0
2005-09-22 00:04:00,85.781,85.811,85.761,85.811,209199999.0
2005-09-22 00:05:00,85.798,85.825,85.782,85.796,210600002.0
2005-09-22 00:06:00,85.803,85.822,85.775,85.797,170899998.0
2005-09-22 00:07:00,85.785,85.832,85.785,85.817,163100001.0
2005-09-22 00:08:00,85.805,85.827,85.775,85.775,239300003.0
2005-09-22 00:09:00,85.791,85.8,85.762,85.779,140100000.0
2005-09-22 00:10:00,85.784,85.809,85.774,85.804,221600000.0
2005-09-22 00:11:00,85.817,85.822,85.788,85.8,120900001.0
2005-09-22 00:12:00,85.79,85.82,85.79,85.82,135500000.0
2005-09-22 00:13:00,85.827,85.845,85.805,85.83,164000001.0
2005-09-22 00:14:00,85.837,85.842,85.807,85.81,171399997.0
2005-09-22 00:15:00,85.832,85.88,85.832,85.88,111900000.0
2005-09-22 00:16:00,85.843,85.844,85.817,85.819,148500001.0
2005-09-22 00:17:00,85.841,85.866,85.83,85.85,168300001.0
2005-09-22 00:18:00,85.859,85.878,85.84,85.84,247400000.0
2005-09-22 00:19:00,85.852,85.86,85.824,85.838,277799998.0
2005-09-22 00:20:00,85.827,85.855,85.808,85.855,213499996.0
2005-09-22 00:21:00,85.841,85.876,85.841,85.865,268399999.0
2005-09-22 00:22:00,85.868,85.879,85.85,85.852,273400000.0
2005-09-22 00:23:00,85.874,85.88,85.842,85.864,264699999.0
2005-09-22 00:24:00,85.852,85.888,85.849,85.865,220700002.0
2005-09-22 00:25:00,85.868,85.888,85.852,85.857,144199996.0
2005-09-22 00:26:00,85.869,85.873,85.846,85.848,177999999.0
2005-09-22 00:27:00,85.864,85.889,85.853,85.868,296399995.0
2005-09-22 00:28:00,85.858,85.87,85.84,85.846,285299998.0
2005-09-22 00:29:00,85.847,85.898,85.842,85.898,115200000.0
2005-09-22 00:30:00,85.852,85.9,85.851,85.87,182300002.0
2005-09-22 00:31:00,85.9,85.904,85.861,85.862,131400000.0
2005-09-22 00:32:00,85.869,85.9,85.843,85.881,178400000.0
2005-09-22 00:33:00,85.882,85.908,85.872,85.901,193800000.0
2005-09-22 00:34:00,85.911,85.92,85.884,85.885,179399998.0
2005-09-22 00:35:00,85.9,85.925,85.889,85.897,157499998.0
2005-09-22 00:36:00,85.899,85.925,85.886,85.92,173800001.0
2005-09-22 00:37:00,85.907,85.92,85.886,85.886,253400002.0
2005-09-22 00:38:00,85.893,85.91,85.872,85.885,273299998.0
2005-09-22 00:39:00,85.879,85.911,85.852,85.877,207999999.0
2005-09-22 00:40:00,85.886,85.888,85.858,85.858,154700000.0
2005-09-22 00:41:00,85.869,85.888,85.86,85.879,140600000.0
2005-09-22 00:42:00,85.88,85.909,85.855,85.874,338499999.0
2005-09-22 00:43:00,85.878,85.895,85.839,85.877,150299997.0
2005-09-22 00:44:00,85.883,85.896,85.865,85.874,279399998.0
2005-09-22 00:45:00,85.875,85.916,85.874,85.904,130199998.0
2005-09-22 00:46:00,85.912,85.922,85.901,85.902,82100000.0
2005-09-22 00:47:00,85.91,85.931,85.9,85.912,218299998.0
2005-09-22 00:48:00,85.898,85.926,85.887,85.889,249099997.0
2005-09-22 00:49:00,85.923,85.932,85.908,85.92,174099999.0
2005-09-22 00:50:00,85.926,85.94,85.896,85.905,146099999.0
2005-09-22 00:51:00,85.931,85.939,85.906,85.926,212200001.0
2005-09-22 00:52:00,85.912,85.941,85.91,85.918,306500002.0
2005-09-22 00:53:00,85.922,85.939,85.9,85.924,283599996.0
2005-09-22 00:54:00,85.934,85.951,85.918,85.942,301700002.0
2005-09-22 00:55:00,85.912,85.946,85.911,85.933,239600000.0
2005-09-22 00:56:00,85.906,85.945,85.906,85.921,115500000.0
2005-09-22 00:57:00,85.908,85.953,85.899,85.953,155100001.0
2005-09-22 00:58:00,85.893,85.926,85.893,85.907,195000000.0
2005-09-22 00:59:00,85.906,85.922,85.896,85.912,117199999.0
2005-09-22 01:00:00,85.884,85.933,85.884,85.893,355099995.0
2005-09-22 01:01:00,85.9,85.9,85.864,85.887,166800002.0
2005-09-22 01:02:00,85.875,85.907,85.857,85.885,209099997.0
2005-09-22 01:03:00,85.883,85.905,85.859,85.879,136700002.0
2005-09-22 01:04:00,85.877,85.886,85.853,85.864,132700001.0
2005-09-22 01:05:00,85.894,85.908,85.865,85.879,147800003.0
2005-09-22 01:06:00,85.865,85.895,85.858,85.894,224500000.0
2005-09-22 01:07:00,85.898,85.911,85.885,85.896,213599995.0
2005-09-22 01:08:00,85.893,85.917,85.859,85.891,217500001.0
2005-09-22 01:09:00,85.889,85.915,85.863,85.909,206199999.0
2005-09-22 01:10:00,85.89,85.912,85.883,85.905,174099999.0
2005-09-22 01:11:00,85.89,85.89,85.862,85.865,158100001.0
2005-09-22 01:12:00,85.89,85.89,85.858,85.858,111899999.0
2005-09-22 01:13:00,85.854,85.876,85.851,85.865,129299999.0
2005-09-22 01:14:00,85.836,85.872,85.83,85.865,237900001.0
2005-09-22 01:15:00,85.873,85.886,85.851,85.869,202699997.0
2005-09-22 01:16:00,85.88,85.891,85.858,85.858,120600001.0
2005-09-22 01:17:00,85.853,85.867,85.836,85.853,245400003.0
2005-09-22 01:18:00,85.834,85.885,85.828,85.852,104900000.0
2005-09-22 01:19:00,85.863,85.869,85.843,85.854,200199999.0
2005-09-22 01:20:00,85.841,85.877,85.826,85.847,180800001.0
2005-09-22 01:21:00,85.86,85.86,85.827,85.833,221500003.0
2005-09-22 01:22:00,85.846,85.861,85.824,85.83,157699999.0
2005-09-22 01:23:00,85.848,85.866,85.828,85.841,157900003.0
2005-09-22 01:24:00,85.856,85.856,85.824,85.824,139600001.0
2005-09-22 01:25:00,85.833,85.859,85.827,85.859,261399997.0
2005-09-22 01:26:00,85.851,85.86,85.824,85.84,148399999.0
2005-09-22 01:27:00,85.834,85.878,85.834,85.872,336099999.0
2005-09-22 01:28:00,85.872,85.872,85.838,85.839,243300000.0
2005-09-22 01:29:00,85.871,85.893,85.866,85.891,204700000.0
2005-09-22 01:30:00,85.873,85.9,85.857,85.86,116600001.0
2005-09-22 01:31:00,85.873,85.902,85.856,85.887,321799997.0
2005-09-22 01:32:00,85.872,85.902,85.865,85.877,112400000.0
2005-09-22 01:33:00,85.858,85.874,85.843,85.874,160900002.0
2005-09-22 01:34:00,85.845,85.878,85.823,85.844,156500000.0
2005-09-22 01:35:00,85.853,85.872,85.846,85.866,198800001.0
2005-09-22 01:36:00,85.871,85.871,85.836,85.84,178000002.0
2005-09-22 01:37:00,85.848,85.851,85.814,85.836,155499999.0
2005-09-22 01:38:00,85.857,85.86,85.827,85.827,127900000.0
2005-09-22 01:39:00,85.816,85.844,85.816,85.822,152399999.0
2005-09-22 01:40:00,85.844,85.869,85.832,85.869,238299999.0
2005-09-22 01:41:00,85.872,85.872,85.823,85.839,238100001.0
2005-09-22 01:42:00,85.853,85.856,85.82,85.835,152300000.0
2005-09-22 01:43:00,85.843,85.863,85.832,85.855,329900000.0
2005-09-22 01:44:00,85.831,85.86,85.829,85.854,158900002.0
2005-09-22 01:45:00,85.827,85.851,85.787,85.806,157000001.0
2005-09-22 01:46:00,85.825,85.842,85.807,85.822,177599998.0
2005-09-22 01:47:00,85.841,85.841,85.799,85.81,271300001.0
2005-09-22 01:48:00,85.806,85.83,85.789,85.809,258599999.0
2005-09-22 01:49:00,85.818,85.831,85.791,85.796,199399997.0
2005-09-22 01:50:00,85.784,85.81,85.772,85.81,135400000.0
2005-09-22 01:51:00,85.808,85.823,85.792,85.821,150800001.0
2005-09-22 01:52:00,85.817,85.817,85.758,85.773,200500000.0
2005-09-22 01:53:00,85.756,85.777,85.729,85.734,140800000.0
2005-09-22 01:54:00,85.723,85.744,85.713,85.735,151500002.0
2005-09-22 01:55:00,85.759,85.778,85.745,85.764,90699999.0
2005-09-22 01:56:00,85.753,85.785,85.753,85.778,199100001.0
2005-09-22 01:57:00,85.805,85.808,85.76,85.76,165299999.0
2005-09-22 01:58:00,85.77,85.781,85.751,85.751,160800001.0
2005-09-22 01:59:00,85.764,85.764,85.727,85.742,224600002.0
2005-09-22 02:00:00,85.754,85.778,85.741,85.755,283899997.0
2005-09-22 02:01:00,85.761,85.771,85.722,85.77,205099999.0
2005-09-22 02:02:00,85.768,85.79,85.748,85.766,135299999.0
2005-09-22 02:03:00,85.792,85.8,85.753,85.794,189800004.0
2005-09-22 02:04:00,85.814,85.823,85.787,85.793,159100000.0
2005-09-22 02:05:00,85.807,85.818,85.77,85.81,160499999.0
2005-09-22 02:06:00,85.806,85.838,85.792,85.815,120999999.0
2005-09-22 02:07:00,85.855,85.855,85.791,85.804,337600004.0
2005-09-22 02:08:00,85.838,85.856,85.825,85.826,203200000.0
2005-09-22 02:09:00,85.847,85.847,85.818,85.833,120000001.0
2005-09-22 02:10:00,85.816,85.818,85.788,85.795,179000002.0
2005-09-22 02:11:00,85.815,85.823,85.782,85.795,266800001.0
2005-09-22 02:12:00,85.82,85.836,85.805,85.814,250300000.0
2005-09-22 02:13:00,85.82,85.832,85.808,85.808,149000001.0
2005-09-22 02:14:00,85.815,85.831,85.806,85.82,30900000.0
2005-09-22 02:15:00,85.805,85.837,85.791,85.823,245400001.0
2005-09-22 02:16:00,85.811,85.825,85.798,85.803,106200000.0
2005-09-22 02:17:00,85.802,85.827,85.791,85.814,289900002.0
2005-09-22 02:18:00,85.798,85.836,85.798,85.81,181200000.0
2005-09-22 02:19:00,85.791,85.811,85.78,85.78,186000000.0
2005-09-22 02:20:00,85.813,85.813,85.781,85.786,143099999.0
2005-09-22 02:21:00,85.807,85.815,85.781,85.793,197400000.0
2005-09-22 02:22:00,85.796,85.818,85.79,85.804,233800002.0
2005-09-22 02:23:00,85.803,85.82,85.789,85.805,238199995.0
2005-09-22 02:24:00,85.798,85.816,85.775,85.787,213799998.0
2005-09-22 02:25:00,85.772,85.799,85.764,85.785,192400001.0
2005-09-22 02:26:00,85.775,85.775,85.745,85.745,54000000.0
2005-09-22 02:27:00,85.778,85.778,85.738,85.738,251700003.0
2005-09-22 02:28:00,85.753,85.782,85.737,85.772,319500000.0
2005-09-22 02:29:00,85.768,85.779,85.75,85.754,162500001.0
2005-09-22 02:30:00,85.763,85.789,85.737,85.767,293299997.0
2005-09-22 02:31:00,85.793,85.805,85.774,85.78,304599998.0
2005-09-22 02:32:00,85.805,85.822,85.787,85.787,203900001.0
2005-09-22 02:33:00,85.793,85.81,85.77,85.793,139400000.0
2005-09-22 02:34:00,85.799,85.818,85.788,85.81,225299998.0
2005-09-22 02:35:00,85.809,85.82,85.786,85.786,82700000.0
2005-09-22 02:36:00,85.826,85.85,85.808,85.823,229799997.0
2005-09-22 02:37:00,85.813,85.842,85.795,85.81,257599998.0
2005-09-22 02:38:00,85.821,85.849,85.814,85.831,271900003.0
2005-09-22 02:39:00,85.84,85.84,85.788,85.788,184500001.0
2005-09-22 02:40:00,85.81,85.836,85.81,85.836,138800000.0
2005-09-22 02:41:00,85.812,85.823,85.784,85.815,123099999.0
2005-09-22 02:42:00,85.783,85.835,85.78,85.81,196000000.0
2005-09-22 02:43:00,85.814,85.845,85.789,85.814,219200000.0
2005-09-22 02:44:00,85.839,85.859,85.825,85.837,166199996.0
2005-09-22 02:45:00,85.815,85.858,85.815,85.856,232299999.0
2005-09-22 02:46:00,85.858,85.878,85.846,85.875,184599996.0
2005-09-22 02:47:00,85.872,85.895,85.867,85.892,256800004.0
2005-09-22 02:48:00,85.873,85.891,85.868,85.882,109499999.0
2005-09-22 02:49:00,85.876,85.899,85.856,85.871,193399998.0
2005-09-22 02:50:00,85.878,85.885,85.844,85.871,229599999.0
2005-09-22 02:51:00,85.889,85.895,85.871,85.876,142799999.0
2005-09-22 02:52:00,85.877,85.917,85.875,85.895,278000002.0
2005-09-22 02:53:00,85.891,85.923,85.868,85.886,295199998.0
2005-09-22 02:54:00,85.859,85.927,85.859,85.922,136599998.0
2005-09-22 02:55:00,85.91,85.94,85.91,85.929,83899999.0
2005-09-22 02:56:00,85.927,85.93,85.895,85.911,273299998.0
2005-09-22 02:57:00,85.923,85.938,85.897,85.924,272900000.0
2005-09-22 02:58:00,85.916,85.932,85.904,85.92,313500003.0
2005-09-22 02:59:00,85.919,85.947,85.907,85.931,83800001.0
2005-09-22 03:00:00,85.922,85.95,85.908,85.929,169000002.0
2005-09-22 03:01:00,85.908,85.928,85.895,85.91,133800000.0
2005-09-22 03:02:00,85.913,85.927,85.902,85.91,232299995.0
2005-09-22 03:03:00,85.904,85.934,85.897,85.924,268099999.0
2005-09-22 03:04:00,85.897,85.907,85.872,85.891,162400002.0
2005-09-22 03:05:00,85.91,85.927,85.889,85.895,280500001.0
2005-09-22 03:06:00,85.9,85.918,85.894,85.895,210300000.0
2005-09-22 03:07:00,85.91,85.916,85.887,85.895,141500001.0
2005-09-22 03:08:00,85.9,85.92,85.883,85.907,300900001.0
2005-09-22 03:09:00,85.903,85.937,85.891,85.914,301000002.0
2005-09-22 03:10:00,85.915,85.945,85.909,85.945,182000000.0
2005-09-22 03:11:00,85.921,85.942,85.905,85.92,151400001.0
2005-09-22 03:12:00,85.944,85.98,85.917,85.953,328600004.0
2005-09-22 03:13:00,85.968,85.968,85.938,85.945,135799996.0
2005-09-22 03:14:00,85.953,85.98,85.95,85.978,260000000.0
2005-09-22 03:15:00,85.952,85.972,85.933,85.963,145400000.0
2005-09-22 03:16:00,85.937,85.947,85.914,85.935,214399999.0
2005-09-22 03:17:00,85.933,85.976,85.933,85.954,345499999.0
2005-09-22 03:18:00,85.971,85.973,85.946,85.947,160400000.0
2005-09-22 03:19:00,85.955,85.965,85.937,85.939,155700000.0
2005-09-22 03:20:00,85.937,85.954,85.912,85.932,264999997.0
2005-09-22 03:21:00,85.932,85.952,85.916,85.936,180800003.0
2005-09-22 03:22:00,85.941,85.956,85.927,85.94,170600000.0
2005-09-22 03:23:00,85.942,85.943,85.921,85.929,178099996.0
2005-09-22 03:24:00,85.935,85.94,85.917,85.917,208899997.0
2005-09-22 03:25:00,85.932,85.963,85.914,85.921,196799999.0
2005-09-22 03:26:00,85.908,85.928,85.881,85.881,271900000.0
2005-09-22 03:27:00,85.89,85.917,85.89,85.917,133999999.0
2005-09-22 03:28:00,85.908,85.917,85.889,85.889,162099998.0
2005-09-22 03:29:00,85.895,85.909,85.868,85.887,291599996.0
2005-09-22 03:30:00,85.932,85.932,85.891,85.892,183100001.0
2005-09-22 03:31:00,85.91,85.917,85.891,85.9,224900000.0
2005-09-22 03:32:00,85.903,85.921,85.867,85.902,280400002.0
2005-09-22 03:33:00,85.903,85.913,85.872,85.872,273799999.0
2005-09-22 03:34:00,85.866,85.866,85.815,85.845,58300000.0
2005-09-22 03:35:00,85.86,85.895,85.85,85.869,135400000.0
2005-09-22 03:36:00,85.893,85.916,85.882,85.894,243699999.0
2005-09-22 03:37:00,85.908,85.918,85.881,85.905,188900000.0
2005-09-22 03:38:00,85.925,85.936,85.902,85.923,205400003.0
2005-09-22 03:39:00,85.906,85.942,85.906,85.928,253200006.0
2005-09-22 03:40:00,85.921,85.946,85.907,85.93,220599997.0
2005-09-22 03:41:00,85.897,85.921,85.896,85.915,200699999.0
2005-09-22 03:42:00,85.915,85.926,85.888,85.899,264399999.0
2005-09-22 03:43:00,85.905,85.941,85.88,85.88,206600000.0
2005-09-22 03:44:00,85.913,85.942,85.893,85.911,162600000.0
2005-09-22 03:45:00,85.923,85.944,85.904,85.92,218499996.0
2005-09-22 03:46:00,85.918,85.941,85.911,85.926,204400001.0
2005-09-22 03:47:00,85.916,85.939,85.91,85.932,135499999.0
2005-09-22 03:48:00,85.928,85.949,85.924,85.93,86000000.0
2005-09-22 03:49:00,85.955,85.971,85.926,85.947,174900001.0
2005-09-22 03:50:00,85.951,85.975,85.926,85.96,167400000.0
2005-09-22 03:51:00,85.961,85.98,85.921,85.965,148000001.0
2005-09-22 03:52:00,85.953,85.978,85.934,85.958,196599998.0
2005-09-22 03:53:00,85.955,86.009,85.955,86.0,109599999.0
2005-09-22 03:54:00,85.991,85.991,85.95,85.95,118400002.0
2005-09-22 03:55:00,85.969,85.994,85.956,85.984,225200004.0
2005-09-22 03:56:00,85.957,85.979,85.946,85.97,254100003.0
2005-09-22 03:57:00,85.954,85.99,85.954,85.99,241100000.0
2005-09-22 03:58:00,85.987,85.99,85.956,85.956,201999998.0
2005-09-22 03:59:00,85.956,85.991,85.956,85.979,251500000.0
2005-09-22 04:00:00,85.971,85.984,85.94,85.95,279599999.0
2005-09-22 04:01:00,85.948,85.953,85.925,85.925,83600001.0
2005-09-22 04:02:00,85.924,85.941,85.902,85.94,184400003.0
2005-09-22 04:03:00,85.944,85.971,85.922,85.951,217700000.0
2005-09-22 04:04:00,85.978,85.983,85.942,85.967,248299996.0
2005-09-22 04:05:00,85.994,86.0,85.965,85.992,125899999.0
2005-09-22 04:06:00,85.972,86.004,85.948,85.969,123600000.0
2005-09-22 04:07:00,85.991,86.022,85.981,85.99,260600002.0
2005-09-22 04:08:00,85.978,85.992,85.959,85.959,173000001.0
2005-09-22 04:09:00,85.953,85.982,85.952,85.982,63100000.0
2005-09-22 04:10:00,85.985,86.004,85.975,85.989,185999997.0
2005-09-22 04:11:00,86.0,86.0,85.961,85.961,112799998.0
2005-09-22 04:12:00,85.96,85.98,85.925,85.935,120699998.0
2005-09-22 04:13:00,85.931,85.94,85.886,85.886,236099999.0
2005-09-22 04:14:00,85.871,85.871,85.818,85.818,177700002.0
2005-09-22 04:15:00,85.845,85.872,85.826,85.845,223000001.0
2005-09-22 04:16:00,85.855,85.883,85.844,85.848,234600000.0
2005-09-22 04:17:00,85.853,85.901,85.853,85.894,188099996.0
2005-09-22 04:18:00,85.889,85.905,85.827,85.85,166000000.0
2005-09-22 04:19:00,85.857,85.88,85.839,85.862,189499999.0
2005-09-22 04:20:00,85.858,85.906,85.858,85.906,144699997.0
2005-09-22 04:21:00,85.92,85.92,85.876,85.88,240099999.0
2005-09-22 04:22:00,85.901,85.917,85.89,85.897,93000000.0
2005-09-22 04:23:00,85.91,85.942,85.902,85.907,279899998.0
2005-09-22 04:24:00,85.901,85.933,85.899,85.93,180300002.0
2005-09-22 04:25:00,85.892,85.932,85.889,85.914,334599999.0
2005-09-22 04:26:00,85.919,85.95,85.894,85.899,179400002.0
2005-09-22 04:27:00,85.914,85.914,85.865,85.865,302299996.0
2005-09-22 04:28:00,85.842,85.842,85.798,85.81,261300000.0
2005-09-22 04:29:00,85.799,85.821,85.796,85.815,213099998.0
2005-09-22 04:30:00,85.818,85.848,85.811,85.848,338499999.0
2005-09-22 04:31:00,85.856,85.874,85.838,85.838,213400002.0
2005-09-22 04:32:00,85.843,85.855,85.822,85.835,156699999.0
2005-09-22 04:33:00,85.873,85.892,85.855,85.869,253999999.0
2005-09-22 04:34:00,85.88,85.891,85.835,85.835,147699997.0
2005-09-22 04:35:00,85.843,85.879,85.838,85.852,233400002.0
2005-09-22 04:36:00,85.834,85.891,85.834,85.878,308799999.0
2005-09-22 04:37:00,85.855,85.892,85.841,85.872,132400000.0
2005-09-22 04:38:00,85.875,85.887,85.842,85.858,189000000.0
2005-09-22 04:39:00,85.845,85.891,85.843,85.852,177300001.0
2005-09-22 04:40:00,85.847,85.873,85.838,85.857,234200000.0
2005-09-22 04:41:00,85.873,85.884,85.853,85.86,214800001.0
2005-09-22 04:42:00,85.857,85.871,85.828,85.853,250600000.0
2005-09-22 04:43:00,85.86,85.884,85.851,85.866,287899992.0
2005-09-22 04:44:00,85.83,85.86,85.815,85.86,199800000.0
2005-09-22 04:45:00,85.832,85.88,85.832,85.877,250399998.0
2005-09-22 04:46:00,85.845,85.896,85.845,85.878,215699999.0
2005-09-22 04:47:00,85.863,85.891,85.863,85.891,158700003.0
2005-09-22 04:48:00,85.897,85.913,85.879,85.893,213500001.0
2005-09-22 04:49:00,85.883,85.918,85.877,85.917,235100001.0
2005-09-22 04:50:00,85.904,85.904,85.866,85.87,148200000.0
2005-09-22 04:51:00,85.89,85.914,85.882,85.9,176800001.0
2005-09-22 04:52:00,85.896,85.925,85.891,85.916,252600002.0
2005-09-22 04:53:00,85.894,85.909,85.883,85.905,173299999.0
2005-09-22 04:54:00,85.891,85.918,85.876,85.918,210599998.0
2005-09-22 04:55:00,85.883,85.921,85.883,85.921,177299996.0
2005-09-22 04:56:00,85.908,85.941,85.889,85.924,149500000.0
2005-09-22 04:57:00,85.925,85.949,85.907,85.927,151700002.0
2005-09-22 04:58:00,85.904,85.925,85.888,85.908,164400001.0
2005-09-22 04:59:00,85.911,85.943,85.904,85.92,204299996.0
2005-09-22 05:00:00,85.929,85.929,85.892,85.907,157600002.0
2005-09-22 05:01:00,85.901,85.931,85.885,85.905,154299998.0
2005-09-22 05:02:00,85.934,85.951,85.925,85.925,166100000.0
2005-09-22 05:03:00,85.929,85.937,85.888,85.888,145099999.0
2005-09-22 05:04:00,85.905,85.936,85.888,85.936,210899997.0
2005-09-22 05:05:00,85.91,85.951,85.858,85.86,149300001.0
2005-09-22 05:06:00,85.87,85.9,85.868,85.887,145800002.0
2005-09-22 05:07:00,85.884,85.897,85.867,85.887,181399998.0
2005-09-22 05:08:00,85.865,85.883,85.845,85.858,101600000.0
2005-09-22 05:09:00,85.86,85.87,85.838,85.859,255000003.0
2005-09-22 05:10:00,85.84,85.863,85.832,85.847,177600000.0
2005-09-22 05:11:00,85.83,85.865,85.813,85.841,287399997.0
2005-09-22 05:12:00,85.834,85.878,85.831,85.856,114500001.0
2005-09-22 05:13:00,85.838,85.863,85.833,85.861,134100003.0
2005-09-22 05:14:00,85.853,85.869,85.833,85.842,271400001.0
2005-09-22 05:15:00,85.862,85.876,85.842,85.863,208099999.0
2005-09-22 05:16:00,85.867,85.891,85.842,85.855,308700001.0
2005-09-22 05:17:00,85.831,85.871,85.831,85.871,321600004.0
2005-09-22 05:18:00,85.853,85.872,85.843,85.871,175299999.0
2005-09-22 05:19:00,85.884,85.889,85.849,85.849,199800003.0
2005-09-22 05:20:00,85.89,85.894,85.845,85.845,161400000.0
2005-09-22 05:21:00,85.853,85.876,85.837,85.861,302600001.0
2005-09-22 05:22:00,85.862,85.879,85.841,85.856,176199999.0
2005-09-22 05:23:00,85.838,85.875,85.838,85.864,170799998.0
2005-09-22 05:24:00,85.851,85.859,85.836,85.84,147000002.0
2005-09-22 05:25:00,85.86,85.874,85.84,85.851,168899999.0
2005-09-22 05:26:00,85.86,85.867,85.839,85.845,179900000.0
2005-09-22 05:27:00,85.832,85.847,85.81,85.832,97599999.0
2005-09-22 05:28:00,85.824,85.843,85.801,85.833,188300000.0
2005-09-22 05:29:00,85.803,85.858,85.797,85.858,273000001.0
2005-09-22 05:30:00,85.868,85.887,85.846,85.87,288799997.0
2005-09-22 05:31:00,85.857,85.883,85.854,85.866,275800000.0
2005-09-22 05:32:00,85.841,85.877,85.841,85.87,213100003.0
2005-09-22 05:33:00,85.856,85.897,85.851,85.875,188799996.0
2005-09-22 05:34:00,85.891,85.897,85.864,85.88,134600000.0
2005-09-22 05:35:00,85.885,85.906,85.858,85.89,179300000.0
2005-09-22 05:36:00,85.878,85.891,85.846,85.846,181399997.0
2005-09-22 05:37:00,85.841,85.888,85.841,85.888,218300001.0
2005-09-22 05:38:00,85.868,85.887,85.85,85.887,371399997.0
2005-09-22 05:39:00,85.865,85.891,85.858,85.864,236100003.0
2005-09-22 05:40:00,85.878,85.897,85.853,85.884,244499998.0
2005-09-22 05:41:00,85.912,85.912,85.858,85.863,223300000.0
2005-09-22 05:42:00,85.868,85.881,85.842,85.851,187300000.0
2005-09-22 05:43:00,85.87,85.911,85.858,85.879,180099998.0
2005-09-22 05:44:00,85.869,85.923,85.862,85.918,262899999.0
2005-09-22 05:45:00,85.89,85.903,85.872,85.889,209699997.0
2005-09-22 05:46:00,85.917,85.931,85.894,85.911,175799998.0
2005-09-22 05:47:00,85.898,85.916,85.882,85.891,183200001.0
2005-09-22 05:48:00,85.908,85.925,85.887,85.893,178299999.0
2005-09-22 05:49:00,85.918,85.925,85.888,85.888,195399999.0
2005-09-22 05:50:00,85.914,85.922,85.894,85.896,121199999.0
2005-09-22 05:51:00,85.909,85.919,85.882,85.894,189199999.0
2005-09-22 05:52:00,85.878,85.9,85.864,85.893,171300001.0
2005-09-22 05:53:00,85.885,85.949,85.876,85.898,131700000.0
2005-09-22 05:54:00,85.935,85.943,85.894,85.896,219199997.0
2005-09-22 05:55:00,85.897,85.917,85.872,85.889,108100000.0
2005-09-22 05:56:00,85.921,85.942,85.911,85.929,184499999.0
2005-09-22 05:57:00,85.928,85.94,85.911,85.94,158499997.0
2005-09-22 05:58:00,85.936,85.946,85.917,85.924,136899998.0
2005-09-22 05:59:00,85.91,85.936,85.902,85.926,123800000.0
2005-09-22 06:00:00,85.896,85.932,85.893,85.92,150500002.0
2005-09-22 06:01:00,85.922,85.931,85.9,85.9,138100002.0
2005-09-22 06:02:00,85.898,85.916,85.885,85.895,254900001.0
2005-09-22 06:03:00,85.912,85.923,85.894,85.909,320100000.0
2005-09-22 06:04:00,85.912,85.929,85.894,85.91,204400002.0
2005-09-22 06:05:00,85.918,85.939,85.909,85.93,134300000.0
2005-09-22 06:06:00,85.927,85.938,85.874,85.905,197600000.0
2005-09-22 06:07:00,85.93,85.93,85.903,85.917,150499997.0
2005-09-22 06:08:00,85.906,85.913,85.88,85.898,196400000.0
2005-09-22 06:09:00,85.902,85.916,85.888,85.9,223999997.0
2005-09-22 06:10:00,85.88,85.902,85.86,85.873,194900000.0
2005-09-22 06:11:00,85.857,85.875,85.845,85.869,152400004.0
2005-09-22 06:12:00,85.83,85.889,85.83,85.889,260699998.0
2005-09-22 06:13:00,85.869,85.897,85.862,85.897,157399997.0
2005-09-22 06:14:00,85.874,85.897,85.861,85.881,221399999.0
2005-09-22 06:15:00,85.886,85.904,85.867,85.885,213200000.0
2005-09-22 06:16:00,85.868,85.899,85.858,85.87,245999998.0
2005-09-22 06:17:00,85.861,85.875,85.841,85.844,290499997.0
2005-09-22 06:18:00,85.864,85.881,85.845,85.863,246800003.0
2005-09-22 06:19:00,85.863,85.881,85.839,85.859,190499997.0
2005-09-22 06:20:00,85.863,85.896,85.863,85.883,173800000.0
2005-09-22 06:21:00,85.889,85.9,85.863,85.882,194499996.0
2005-09-22 06:22:00,85.885,85.912,85.87,85.87,266599998.0
2005-09-22 06:23:00,85.854,85.887,85.851,85.881,254399998.0
2005-09-22 06:24:00,85.876,85.913,85.865,85.885,177000001.0
2005-09-22 06:25:00,85.885,85.918,85.871,85.901,276000001.0
2005-09-22 06:26:00,85.897,85.913,85.879,85.901,299499993.0
2005-09-22 06:27:00,85.886,85.914,85.883,85.914,146000001.0
2005-09-22 06:28:00,85.885,85.916,85.87,85.89,210699999.0
2005-09-22 06:29:00,85.899,85.899,85.857,85.857,90100000.0
2005-09-22 06:30:00,85.84,85.885,85.84,85.885,198999999.0
2005-09-22 06:31:00,85.883,85.921,85.868,85.892,150900000.0
2005-09-22 06:32:00,85.873,85.908,85.865,85.883,226700001.0
2005-09-22 06:33:00,85.885,85.908,85.873,85.895,166300002.0
2005-09-22 06:34:00,85.879,85.902,85.862,85.894,101000000.0
2005-09-22 06:35:00,85.885,85.913,85.875,85.902,152199998.0
2005-09-22 06:36:00,85.899,85.92,85.886,85.902,113599999.0
2005-09-22 06:37:00,85.917,85.93,85.885,85.89,144700002.0
2005-09-22 06:38:00,85.894,85.91,85.868,85.878,286300000.0
2005-09-22 06:39:00,85.896,85.9,85.861,85.868,146200001.0
2005-09-22 06:40:00,85.877,85.881,85.849,85.856,280599995.0
2005-09-22 06:41:00,85.878,85.878,85.852,85.861,84900000.0
2005-09-22 06:42:00,85.838,85.885,85.838,85.862,258299999.0
2005-09-22 06:43:00,85.878,85.901,85.876,85.895,295300001.0
2005-09-22 06:44:00,85.888,85.9,85.866,85.877,141599998.0
2005-09-22 06:45:00,85.86,85.879,85.85,85.862,124000001.0
2005-09-22 06:46:00,85.864,85.883,85.855,85.86,207400001.0
2005-09-22 06:47:00,85.876,85.877,85.856,85.859,189399998.0
2005-09-22 06:48:00,85.857,85.89,85.857,85.871,151299999.0
2005-09-22 06:49:00,85.863,85.885,85.842,85.864,129200001.0
2005-09-22 06:50:00,85.851,85.875,85.836,85.86,104500000.0
2005-09-22 06:51:00,85.877,85.886,85.856,85.865,114800000.0
2005-09-22 06:52:00,85.883,85.883,85.84,85.844,209400000.0
2005-09-22 06:53:00,85.859,85.867,85.841,85.844,123799999.0
2005-09-22 06:54:00,85.873,85.885,85.851,85.871,207499998.0
2005-09-22 06:55:00,85.889,85.897,85.869,85.869,110899998.0
2005-09-22 06:56:00,85.879,85.879,85.83,85.84,239100001.0
2005-09-22 06:57:00,85.848,85.855,85.828,85.84,163399999.0
2005-09-22 06:58:00,85.829,85.848,85.811,85.842,160699997.0
2005-09-22 06:59:00,85.865,85.87,85.833,85.833,172600005.0
2005-09-22 07:00:00,85.841,85.853,85.824,85.85,159599999.0
2005-09-22 07:01:00,85.843,85.864,85.833,85.85,145899999.0
2005-09-22 07:02:00,85.85,85.869,85.839,85.849,287299998.0
2005-09-22 07:03:00,85.838,85.865,85.825,85.828,196799998.0
2005-09-22 07:04:00,85.844,85.86,85.83,85.856,150200000.0
2005-09-22 07:05:00,85.834,85.876,85.833,85.843,231700000.0
2005-09-22 07:06:00,85.857,85.866,85.847,85.861,93700001.0
2005-09-22 07:07:00,85.844,85.865,85.814,85.844,218200002.0
2005-09-22 07:08:00,85.836,85.854,85.823,85.844,115100002.0
2005-09-22 07:09:00,85.829,85.861,85.813,85.833,180900001.0
2005-09-22 07:10:00,85.833,85.865,85.82,85.827,189400000.0
2005-09-22 07:11:00,85.834,85.854,85.827,85.841,151499998.0
2005-09-22 07:12:00,85.828,85.851,85.816,85.842,135700001.0
2005-09-22 07:13:00,85.83,85.853,85.827,85.85,173800001.0
2005-09-22 07:14:00,85.853,85.864,85.838,85.852,233899999.0
2005-09-22 07:15:00,85.82,85.844,85.793,85.82,231299997.0
2005-09-22 07:16:00,85.799,85.836,85.789,85.822,201500000.0
2005-09-22 07:17:00,85.824,85.836,85.799,85.816,99399999.0
2005-09-22 07:18:00,85.864,85.866,85.818,85.818,167900001.0
2005-09-22 07:19:00,85.864,85.864,85.823,85.836,198499998.0
2005-09-22 07:20:00,85.815,85.839,85.8,85.817,109400000.0
2005-09-22 07:21:00,85.842,85.866,85.827,85.839,128300000.0
2005-09-22 07:22:00,85.84,85.86,85.822,85.847,174099999.0
2005-09-22 07:23:00,85.821,85.868,85.819,85.837,250799999.0
2005-09-22 07:24:00,85.81,85.838,85.789,85.838,187699999.0
2005-09-22 07:25:00,85.812,85.858,85.808,85.834,322800000.0
2005-09-22 07:26:00,85.841,85.849,85.802,85.828,308899998.0
2005-09-22 07:27:00,85.825,85.843,85.813,85.826,248800000.0
2005-09-22 07:28:00,85.832,85.841,85.813,85.813,233199999.0
2005-09-22 07:29:00,85.842,85.852,85.821,85.83,186899998.0
2005-09-22 07:30:00,85.779,85.843,85.779,85.843,187399997.0
2005-09-22 07:31:00,85.82,85.853,85.816,85.853,216700000.0
2005-09-22 07:32:00,85.816,85.867,85.816,85.867,254499993.0
2005-09-22 07:33:00,85.827,85.851,85.798,85.802,214099998.0
2005-09-22 07:34:00,85.823,85.839,85.804,85.817,247099999.0
2005-09-22 07:35:00,85.817,85.821,85.79,85.815,241899998.0
2005-09-22 07:36:00,85.815,85.839,85.8,85.816,209799996.0
2005-09-22 07:37:00,85.835,85.835,85.8,85.811,162200003.0
2005-09-22 07:38:00,85.796,85.822,85.773,85.799,156200002.0
2005-09-22 07:39:00,85.82,85.839,85.787,85.829,227799998.0
2005-09-22 07:40:00,85.797,85.83,85.797,85.83,165000000.0
2005-09-22 07:41:00,85.821,85.834,85.789,85.802,341999995.0
2005-09-22 07:42:00,85.802,85.833,85.801,85.812,269999998.0
2005-09-22 07:43:00,85.795,85.81,85.776,85.782,157599998.0
2005-09-22 07:44:00,85.788,85.825,85.78,85.825,141700000.0
2005-09-22 07:45:00,85.825,85.833,85.793,85.799,154800001.0
2005-09-22 07:46:00,85.811,85.828,85.784,85.789,198299999.0
2005-09-22 07:47:00,85.811,85.824,85.793,85.81,125400001.0
2005-09-22 07:48:00,85.822,85.848,85.818,85.832,259799998.0
2005-09-22 07:49:00,85.822,85.835,85.788,85.804,178700000.0
2005-09-22 07:50:00,85.84,85.857,85.78,85.78,249099998.0
2005-09-22 07:51:00,85.816,85.834,85.803,85.814,177600001.0
2005-09-22 07:52:00,85.815,85.828,85.777,85.805,100300000.0
2005-09-22 07:53:00,85.802,85.802,85.764,85.786,214900000.0
2005-09-22 07:54:00,85.787,85.803,85.769,85.794,216300002.0
2005-09-22 07:55:00,85.784,85.788,85.733,85.733,218900002.0
2005-09-22 07:56:00,85.728,85.728,85.685,85.696,150499997.0
2005-09-22 07:57:00,85.707,85.732,85.707,85.731,137700001.0
2005-09-22 07:58:00,85.714,85.769,85.708,85.769,113399997.0
2005-09-22 07:59:00,85.787,85.787,85.725,85.734,146500001.0
2005-09-22 08:00:00,85.756,85.768,85.732,85.759,153100001.0
2005-09-22 08:01:00,85.765,85.79,85.761,85.778,165800003.0
2005-09-22 08:02:00,85.771,85.808,85.771,85.8,138199998.0
2005-09-22 08:03:00,85.766,85.785,85.754,85.775,119000000.0
2005-09-22 08:04:00,85.767,85.768,85.732,85.732,163299998.0
2005-09-22 08:05:00,85.705,85.728,85.665,85.683,171700001.0
2005-09-22 08:06:00,85.687,85.697,85.667,85.667,126399999.0
2005-09-22 08:07:00,85.673,85.699,85.661,85.665,273800001.0
2005-09-22 08:08:00,85.687,85.7,85.675,85.682,125100001.0
2005-09-22 08:09:00,85.705,85.714,85.673,85.682,228300001.0
2005-09-22 08:10:00,85.658,85.679,85.644,85.679,154600000.0
2005-09-22 08:11:00,85.658,85.69,85.65,85.661,196399998.0
2005-09-22 08:12:00,85.647,85.679,85.641,85.679,170900002.0
2005-09-22 08:13:00,85.663,85.678,85.64,85.658,227399998.0
2005-09-22 08:14:00,85.66,85.695,85.654,85.675,89500001.0
2005-09-22 08:15:00,85.696,85.696,85.657,85.671,274500000.0
2005-09-22 08:16:00,85.661,85.669,85.636,85.648,174200001.0
2005-09-22 08:17:00,85.663,85.67,85.644,85.646,176199999.0
2005-09-22 08:18:00,85.679,85.721,85.56,85.59,180800000.0
2005-09-22 08:19:00,85.651,85.671,85.645,85.662,177999997.0
2005-09-22 08:20:00,85.654,85.682,85.647,85.667,178499998.0
2005-09-22 08:21:00,85.658,85.683,85.638,85.654,240200000.0
2005-09-22 08:22:00,85.673,85.673,85.639,85.648,98600001.0
2005-09-22 08:23:00,85.649,85.694,85.641,85.676,218499996.0
2005-09-22 08:24:00,85.67,85.671,85.632,85.637,127500000.0
2005-09-22 08:25:00,85.615,85.663,85.615,85.663,152700001.0
2005-09-22 08:26:00,85.661,85.675,85.644,85.655,179000001.0
2005-09-22 08:27:00,85.673,85.678,85.644,85.644,127500000.0
2005-09-22 08:28:00,85.66,85.675,85.642,85.656,218400002.0
2005-09-22 08:29:00,85.665,85.674,85.644,85.661,225400000.0
2005-09-22 08:30:00,85.635,85.678,85.631,85.668,325499993.0
2005-09-22 08:31:00,85.661,85.666,85.641,85.644,136700002.0
2005-09-22 08:32:00,85.651,85.671,85.63,85.647,224400003.0
2005-09-22 08:33:00,85.664,85.679,85.635,85.642,344800000.0
2005-09-22 08:34:00,85.622,85.657,85.619,85.653,210199997.0
2005-09-22 08:35:00,85.674,85.674,85.635,85.642,120200000.0
2005-09-22 08:36:00,85.661,85.681,85.651,85.656,169700002.0
2005-09-22 08:37:00,85.693,85.699,85.658,85.676,109000001.0
2005-09-22 08:38:00,85.717,85.749,85.712,85.73,160600001.0
2005-09-22 08:39:00,85.73,85.741,85.713,85.713,194100001.0
2005-09-22 08:40:00,85.731,85.759,85.719,85.726,220499999.0
2005-09-22 08:41:00,85.744,85.767,85.722,85.743,173900000.0
2005-09-22 08:42:00,85.778,85.778,85.754,85.757,150000001.0
2005-09-22 08:43:00,85.767,85.767,85.717,85.717,204599997.0
2005-09-22 08:44:00,85.733,85.75,85.702,85.729,249299997.0
2005-09-22 08:45:00,85.741,85.741,85.701,85.711,151400000.0
2005-09-22 08:46:00,85.706,85.726,85.695,85.72,175899998.0
2005-09-22 08:47:00,85.724,85.726,85.702,85.702,204999998.0
2005-09-22 08:48:00,85.731,85.759,85.729,85.739,156099996.0
2005-09-22 08:49:00,85.745,85.761,85.713,85.745,196499997.0
2005-09-22 08:50:00,85.78,85.78,85.717,85.717,195499998.0
2005-09-22 08:51:00,85.738,85.742,85.695,85.695,254899999.0
2005-09-22 08:52:00,85.712,85.735,85.697,85.735,195500003.0
2005-09-22 08:53:00,85.745,85.752,85.711,85.716,142800001.0
2005-09-22 08:54:00,85.71,85.71,85.673,85.684,147600004.0
2005-09-22 08:55:00,85.696,85.71,85.681,85.699,296799993.0
2005-09-22 08:56:00,85.683,85.703,85.671,85.681,172900000.0
2005-09-22 08:57:00,85.684,85.725,85.684,85.719,185599999.0
2005-09-22 08:58:00,85.697,85.732,85.697,85.732,148400000.0
2005-09-22 08:59:00,85.744,85.75,85.721,85.732,180799998.0
2005-09-22 09:00:00,85.732,85.755,85.716,85.734,209200001.0
2005-09-22 09:01:00,85.741,85.759,85.711,85.729,176400000.0
2005-09-22 09:02:00,85.744,85.761,85.726,85.74,192799999.0
2005-09-22 09:03:00,85.733,85.759,85.72,85.734,228099999.0
2005-09-22 09:04:00,85.686,85.718,85.67,85.691,214200001.0
2005-09-22 09:05:00,85.685,85.702,85.672,85.702,132900000.0
2005-09-22 09:06:00,85.697,85.711,85.671,85.696,193199998.0
2005-09-22 09:07:00,85.706,85.713,85.674,85.683,173299999.0
2005-09-22 09:08:00,85.709,85.709,85.661,85.676,162500001.0
2005-09-22 09:09:00,85.683,85.703,85.664,85.684,231100003.0
2005-09-22 09:10:00,85.692,85.708,85.675,85.695,254299998.0
2005-09-22 09:11:00,85.685,85.691,85.663,85.665,210900001.0
2005-09-22 09:12:00,85.705,85.713,85.683,85.683,171100002.0
2005-09-22 09:13:00,85.694,85.694,85.658,85.662,90200001.0
2005-09-22 09:14:00,85.682,85.682,85.647,85.664,258499999.0
2005-09-22 09:15:00,85.647,85.675,85.647,85.675,241400002.0
2005-09-22 09:16:00,85.641,85.685,85.641,85.685,208299997.0
2005-09-22 09:17:00,85.7,85.705,85.674,85.686,133300000.0
2005-09-22 09:18:00,85.693,85.711,85.678,85.685,239300000.0
2005-09-22 09:19:00,85.691,85.72,85.69,85.706,227999997.0
2005-09-22 09:20:00,85.687,85.716,85.679,85.693,253199994.0
2005-09-22 09:21:00,85.699,85.712,85.674,85.689,132000002.0
2005-09-22 09:22:00,85.67,85.688,85.626,85.637,166500002.0
2005-09-22 09:23:00,85.639,85.65,85.612,85.616,263900001.0
2005-09-22 09:24:00,85.638,85.64,85.595,85.609,201399999.0
2005-09-22 09:25:00,85.606,85.626,85.59,85.601,149699998.0
2005-09-22 09:26:00,85.587,85.64,85.587,85.625,217900002.0
2005-09-22 09:27:00,85.657,85.664,85.602,85.61,185400000.0
2005-09-22 09:28:00,85.632,85.647,85.618,85.628,177200002.0
2005-09-22 09:29:00,85.636,85.647,85.612,85.614,171499997.0
2005-09-22 09:30:00,85.616,85.646,85.593,85.607,186599998.0
2005-09-22 09:31:00,85.637,85.65,85.614,85.632,210699994.0
2005-09-22 09:32:00,85.617,85.651,85.607,85.651,181899999.0
2005-09-22 09:33:00,85.605,85.634,85.605,85.61,251699997.0
2005-09-22 09:34:00,85.603,85.626,85.602,85.618,150399997.0
2005-09-22 09:35:00,85.61,85.63,85.6,85.6,288599999.0
2005-09-22 09:36:00,85.592,85.615,85.584,85.607,222200002.0
2005-09-22 09:37:00,85.591,85.621,85.575,85.605,134200000.0
2005-09-22 09:38:00,85.619,85.626,85.594,85.603,143299999.0
2005-09-22 09:39:00,85.627,85.634,85.594,85.609,138699999.0
2005-09-22 09:40:00,85.622,85.633,85.59,85.591,173400002.0
2005-09-22 09:41:00,85.587,85.606,85.569,85.601,190400000.0
2005-09-22 09:42:00,85.582,85.594,85.553,85.56,273799999.0
2005-09-22 09:43:00,85.577,85.592,85.552,85.568,101100000.0
2005-09-22 09:44:00,85.57,85.571,85.523,85.55,200899998.0
2005-09-22 09:45:00,85.559,85.573,85.539,85.558,156400001.0
2005-09-22 09:46:00,85.542,85.571,85.541,85.557,231800005.0
2005-09-22 09:47:00,85.544,85.564,85.525,85.528,190499994.0
2005-09-22 09:48:00,85.525,85.555,85.516,85.516,157300000.0
2005-09-22 09:49:00,85.53,85.535,85.505,85.512,243599997.0
2005-09-22 09:50:00,85.52,85.553,85.506,85.53,213999999.0
2005-09-22 09:51:00,85.529,85.582,85.529,85.575,123000000.0
2005-09-22 09:52:00,85.531,85.578,85.516,85.544,273999997.0
2005-09-22 09:53:00,85.548,85.601,85.54,85.601,262899997.0
2005-09-22 09:54:00,85.578,85.604,85.569,85.58,219199994.0
2005-09-22 09:55:00,85.606,85.617,85.561,85.561,198999999.0
2005-09-22 09:56:00,85.578,85.609,85.568,85.609,223999997.0
2005-09-22 09:57:00,85.596,85.606,85.571,85.588,172800002.0
2005-09-22 09:58:00,85.583,85.607,85.571,85.591,237300000.0
2005-09-22 09:59:00,85.563,85.591,85.54,85.563,208100004.0
2005-09-22 10:00:00,85.54,85.55,85.522,85.525,224899996.0
2005-09-22 10:01:00,85.535,85.545,85.52,85.526,136000000.0
2005-09-22 10:02:00,85.52,85.533,85.492,85.493,107900000.0
2005-09-22 10:03:00,85.495,85.523,85.488,85.504,224999999.0
2005-09-22 10:04:00,85.529,85.534,85.509,85.519,117800000.0
2005-09-22 10:05:00,85.52,85.52,85.488,85.496,159400003.0
2005-09-22 10:06:00,85.496,85.507,85.467,85.476,313300002.0
2005-09-22 10:07:00,85.48,85.5,85.468,85.484,263000001.0
2005-09-22 10:08:00,85.488,85.503,85.477,85.497,222200001.0
2005-09-22 10:09:00,85.467,85.507,85.467,85.501,185800002.0
2005-09-22 10:10:00,85.494,85.518,85.469,85.481,274100001.0
2005-09-22 10:11:00,85.497,85.507,85.478,85.49,227499998.0
2005-09-22 10:12:00,85.489,85.518,85.473,85.484,172000002.0
2005-09-22 10:13:00,85.453,85.49,85.446,85.457,145499999.0
2005-09-22 10:14:00,85.449,85.468,85.435,85.446,181699999.0
2005-09-22 10:15:00,85.456,85.481,85.447,85.462,139199999.0
2005-09-22 10:16:00,85.449,85.485,85.447,85.468,181800004.0
2005-09-22 10:17:00,85.446,85.484,85.43,85.465,141799998.0
2005-09-22 10:18:00,85.459,85.485,85.453,85.47,175199999.0
2005-09-22 10:19:00,85.473,85.484,85.455,85.455,127100000.0
2005-09-22 10:20:00,85.464,85.487,85.463,85.487,134400001.0
2005-09-22 10:21:00,85.486,85.536,85.467,85.517,100000000.0
2005-09-22 10:22:00,85.531,85.531,85.462,85.467,297599996.0
2005-09-22 10:23:00,85.487,85.504,85.467,85.485,339799998.0
2005-09-22 10:24:00,85.477,85.493,85.463,85.483,132800000.0
2005-09-22 10:25:00,85.51,85.527,85.489,85.514,123799998.0
2005-09-22 10:26:00,85.52,85.527,85.499,85.499,135800000.0
2005-09-22 10:27:00,85.49,85.516,85.482,85.491,218100002.0
2005-09-22 10:28:00,85.514,85.522,85.481,85.502,138200001.0
2005-09-22 10:29:00,85.511,85.535,85.501,85.525,288100001.0
2005-09-22 10:30:00,85.505,85.545,85.501,85.513,126899999.0
2005-09-22 10:31:00,85.512,85.526,85.457,85.47,191599999.0
2005-09-22 10:32:00,85.488,85.508,85.471,85.473,167799999.0
2005-09-22 10:33:00,85.478,85.492,85.453,85.483,177499999.0
2005-09-22 10:34:00,85.472,85.505,85.466,85.493,176300000.0
2005-09-22 10:35:00,85.493,85.524,85.485,85.496,258799998.0
2005-09-22 10:36:00,85.48,85.513,85.465,85.467,240900003.0
2005-09-22 10:37:00,85.475,85.492,85.454,85.476,257299999.0
2005-09-22 10:38:00,85.473,85.51,85.47,85.483,180200002.0
2005-09-22 10:39:00,85.467,85.473,85.429,85.435,285600001.0
2005-09-22 10:40:00,85.423,85.443,85.413,85.423,165700000.0
2005-09-22 10:41:00,85.43,85.44,85.396,85.403,244599998.0
2005-09-22 10:42:00,85.409,85.46,85.409,85.431,311800001.0
2005-09-22 10:43:00,85.405,85.445,85.396,85.411,232899997.0
2005-09-22 10:44:00,85.424,85.455,85.411,85.432,278200003.0
2005-09-22 10:45:00,85.421,85.437,85.396,85.415,240700004.0
2005-09-22 10:46:00,85.403,85.458,85.402,85.438,100400000.0
2005-09-22 10:47:00,85.406,85.441,85.403,85.433,157700000.0
2005-09-22 10:48:00,85.427,85.452,85.419,85.451,206600001.0
2005-09-22 10:49:00,85.43,85.443,85.405,85.415,169000001.0
2005-09-22 10:50:00,85.393,85.407,85.358,85.383,195900003.0
2005-09-22 10:51:00,85.377,85.397,85.362,85.375,247699999.0
2005-09-22 10:52:00,85.392,85.411,85.366,85.366,151399998.0
2005-09-22 10:53:00,85.372,85.421,85.372,85.41,128500001.0
2005-09-22 10:54:00,85.416,85.443,85.416,85.438,98500002.0
2005-09-22 10:55:00,85.441,85.441,85.387,85.395,218400001.0
2005-09-22 10:56:00,85.431,85.447,85.41,85.432,226900000.0
2005-09-22 10:57:00,85.428,85.45,85.404,85.405,229400000.0
2005-09-22 10:58:00,85.392,85.436,85.377,85.412,206000002.0
2005-09-22 10:59:00,85.427,85.439,85.4,85.408,237799999.0
2005-09-22 11:00:00,85.428,85.431,85.364,85.402,209300003.0
2005-09-22 11:01:00,85.415,85.415,85.384,85.389,174099999.0
2005-09-22 11:02:00,85.383,85.435,85.363,85.418,249399997.0
2005-09-22 11:03:00,85.381,85.416,85.381,85.4,286899999.0
2005-09-22 11:04:00,85.415,85.427,85.372,85.378,163000003.0
2005-09-22 11:05:00,85.38,85.412,85.372,85.387,186599999.0
2005-09-22 11:06:00,85.398,85.426,85.378,85.378,180399996.0
2005-09-22 11:07:00,85.36,85.401,85.356,85.395,328399997.0
2005-09-22 11:08:00,85.379,85.405,85.364,85.379,241199999.0
2005-09-22 11:09:00,85.414,85.414,85.37,85.372,153799998.0
2005-09-22 11:10:00,85.381,85.427,85.381,85.401,147499996.0
2005-09-22 11:11:00,85.38,85.418,85.377,85.396,132099997.0
2005-09-22 11:12:00,85.377,85.416,85.372,85.379,189499998.0
2005-09-22 11:13:00,85.385,85.413,85.374,85.403,212999998.0
2005-09-22 11:14:00,85.39,85.399,85.37,85.374,116400000.0
2005-09-22 11:15:00,85.371,85.371,85.342,85.344,145800004.0
2005-09-22 11:16:00,85.385,85.395,85.353,85.365,158199998.0
2005-09-22 11:17:00,85.379,85.39,85.346,85.35,172300002.0
2005-09-22 11:18:00,85.364,85.402,85.351,85.389,154599998.0
2005-09-22 11:19:00,85.395,85.412,85.366,85.374,197899999.0
2005-09-22 11:20:00,85.394,85.41,85.359,85.394,287600001.0
2005-09-22 11:21:00,85.415,85.415,85.382,85.385,175200003.0
2005-09-22 11:22:00,85.372,85.393,85.364,85.389,212899995.0
2005-09-22 11:23:00,85.394,85.414,85.369,85.384,142899998.0
2005-09-22 11:24:00,85.374,85.403,85.374,85.398,150099999.0
2005-09-22 11:25:00,85.389,85.397,85.368,85.382,132099999.0
2005-09-22 11:26:00,85.358,85.406,85.352,85.395,121300000.0
2005-09-22 11:27:00,85.384,85.411,85.361,85.361,153799999.0
2005-09-22 11:28:00,85.366,85.408,85.351,85.351,190399996.0
2005-09-22 11:29:00,85.377,85.377,85.333,85.335,260499996.0
2005-09-22 11:30:00,85.335,85.347,85.261,85.278,149100000.0
2005-09-22 11:31:00,85.297,85.325,85.294,85.325,205900001.0
2005-09-22 11:32:00,85.302,85.337,85.302,85.331,241999999.0
2005-09-22 11:33:00,85.329,85.336,85.311,85.336,205799999.0
2005-09-22 11:34:00,85.323,85.366,85.313,85.348,137500000.0
2005-09-22 11:35:00,85.341,85.363,85.333,85.361,187999997.0
2005-09-22 11:36:00,85.348,85.372,85.333,85.362,161200001.0
2005-09-22 11:37:00,85.36,85.397,85.356,85.382,300800001.0
2005-09-22 11:38:00,85.365,85.389,85.341,85.375,326299999.0
2005-09-22 11:39:00,85.352,85.376,85.345,85.36,185900001.0
2005-09-22 11:40:00,85.351,85.391,85.332,85.362,99799999.0
2005-09-22 11:41:00,85.371,85.378,85.349,85.359,181299998.0
2005-09-22 11:42:00,85.39,85.39,85.351,85.361,225199999.0
2005-09-22 11:43:00,85.349,85.396,85.349,85.396,149600000.0
2005-09-22 11:44:00,85.407,85.41,85.372,85.372,179200002.0
2005-09-22 11:45:00,85.367,85.413,85.352,85.413,182900001.0
2005-09-22 11:46:00,85.393,85.393,85.362,85.362,188300004.0
2005-09-22 11:47:00,85.37,85.387,85.353,85.356,167500002.0
2005-09-22 11:48:00,85.402,85.402,85.356,85.364,164700000.0
2005-09-22 11:49:00,85.395,85.436,85.395,85.405,284100002.0
2005-09-22 11:50:00,85.378,85.394,85.373,85.388,87200001.0
2005-09-22 11:51:00,85.373,85.421,85.357,85.399,313400002.0
2005-09-22 11:52:00,85.379,85.404,85.367,85.367,257699993.0
2005-09-22 11:53:00,85.379,85.412,85.368,85.379,140299998.0
2005-09-22 11:54:00,85.379,85.379,85.315,85.336,190399997.0
2005-09-22 11:55:00,85.349,85.373,85.33,85.33,235599997.0
2005-09-22 11:56:00,85.323,85.323,85.294,85.303,150699999.0
2005-09-22 11:57:00,85.318,85.318,85.293,85.293,186300001.0
2005-09-22 11:58:00,85.277,85.299,85.269,85.288,174600001.0
2005-09-22 11:59:00,85.272,85.299,85.25,85.26,172800001.0
2005-09-22 12:00:00,85.234,85.309,85.234,85.302,255799998.0
2005-09-22 12:01:00,85.283,85.31,85.276,85.289,254699996.0
2005-09-22 12:02:00,85.255,85.293,85.247,85.268,289099997.0
2005-09-22 12:03:00,85.271,85.275,85.24,85.249,135600000.0
2005-09-22 12:04:00,85.287,85.295,85.257,85.265,201600000.0
2005-09-22 12:05:00,85.246,85.277,85.232,85.277,124000000.0
2005-09-22 12:06:00,85.264,85.287,85.264,85.286,150900000.0
2005-09-22 12:07:00,85.282,85.293,85.225,85.276,252500001.0
2005-09-22 12:08:00,85.286,85.292,85.268,85.273,150800000.0
2005-09-22 12:09:00,85.27,85.297,85.246,85.274,143600001.0
2005-09-22 12:10:00,85.279,85.302,85.267,85.283,196499995.0
2005-09-22 12:11:00,85.277,85.311,85.265,85.277,221599997.0
2005-09-22 12:12:00,85.3,85.327,85.281,85.298,260499999.0
2005-09-22 12:13:00,85.314,85.335,85.28,85.28,102500000.0
2005-09-22 12:14:00,85.288,85.32,85.279,85.299,144300002.0
2005-09-22 12:15:00,85.306,85.333,85.295,85.305,80600000.0
2005-09-22 12:16:00,85.293,85.334,85.277,85.277,219199998.0
2005-09-22 12:17:00,85.346,85.357,85.325,85.327,137200001.0
2005-09-22 12:18:00,85.334,85.351,85.322,85.333,236999995.0
2005-09-22 12:19:00,85.35,85.372,85.336,85.343,161999998.0
2005-09-22 12:20:00,85.36,85.379,85.343,85.365,237500000.0
2005-09-22 12:21:00,85.385,85.394,85.315,85.315,151299998.0
2005-09-22 12:22:00,85.363,85.393,85.355,85.377,187500003.0
2005-09-22 12:23:00,85.379,85.396,85.364,85.386,149000003.0
2005-09-22 12:24:00,85.377,85.406,85.36,85.373,249000001.0
2005-09-22 12:25:00,85.413,85.425,85.373,85.382,204099997.0
2005-09-22 12:26:00,85.387,85.406,85.367,85.375,209799998.0
2005-09-22 12:27:00,85.397,85.422,85.38,85.402,222299997.0
2005-09-22 12:28:00,85.418,85.435,85.387,85.387,191299996.0
2005-09-22 12:29:00,85.417,85.417,85.373,85.393,262000001.0
2005-09-22 12:30:00,85.41,85.41,85.362,85.378,284999996.0
2005-09-22 12:31:00,85.406,85.411,85.363,85.365,149900000.0
2005-09-22 12:32:00,85.379,85.404,85.365,85.375,279199993.0
2005-09-22 12:33:00,85.365,85.398,85.356,85.373,258999999.0
2005-09-22 12:34:00,85.383,85.39,85.358,85.365,206300001.0
2005-09-22 12:35:00,85.38,85.382,85.355,85.357,233600003.0
2005-09-22 12:36:00,85.368,85.368,85.325,85.344,228599999.0
2005-09-22 12:37:00,85.37,85.374,85.339,85.349,193400001.0
2005-09-22 12:38:00,85.345,85.363,85.331,85.351,250499999.0
2005-09-22 12:39:00,85.351,85.353,85.317,85.338,211200003.0
2005-09-22 12:40:00,85.346,85.383,85.341,85.361,170200000.0
2005-09-22 12:41:00,85.339,85.37,85.334,85.338,217599999.0
2005-09-22 12:42:00,85.336,85.351,85.316,85.33,225099998.0
2005-09-22 12:43:00,85.295,85.359,85.295,85.34,244399999.0
2005-09-22 12:44:00,85.32,85.363,85.32,85.332,214799996.0
2005-09-22 12:45:00,85.336,85.371,85.33,85.371,174599997.0
2005-09-22 12:46:00,85.372,85.381,85.345,85.348,201399997.0
2005-09-22 12:47:00,85.347,85.369,85.306,85.329,232200000.0
2005-09-22 12:48:00,85.334,85.372,85.311,85.35,151100002.0
2005-09-22 12:49:00,85.364,85.381,85.335,85.369,174799998.0
2005-09-22 12:50:00,85.382,85.39,85.357,85.372,204699998.0
2005-09-22 12:51:00,85.368,85.384,85.348,85.376,183299999.0
2005-09-22 12:52:00,85.372,85.39,85.362,85.379,151699999.0
2005-09-22 12:53:00,85.36,85.383,85.341,85.365,183300001.0
2005-09-22 12:54:00,85.375,85.384,85.348,85.361,176800000.0
2005-09-22 12:55:00,85.364,85.384,85.361,85.379,122400000.0
2005-09-22 12:56:00,85.362,85.379,85.35,85.373,105300000.0
2005-09-22 12:57:00,85.355,85.386,85.344,85.355,159599999.0
2005-09-22 12:58:00,85.376,85.385,85.358,85.369,122100000.0
2005-09-22 12:59:00,85.352,85.375,85.343,85.371,359500003.0
2005-09-22 13:00:00,85.365,85.386,85.356,85.358,168800000.0
2005-09-22 13:01:00,85.368,85.37,85.341,85.357,99399999.0
2005-09-22 13:02:00,85.365,85.38,85.334,85.334,148200002.0
2005-09-22 13:03:00,85.355,85.383,85.329,85.338,186899998.0
2005-09-22 13:04:00,85.347,85.369,85.336,85.35,256400002.0
2005-09-22 13:05:00,85.337,85.361,85.327,85.347,250399998.0
2005-09-22 13:06:00,85.362,85.38,85.351,85.371,251900001.0
2005-09-22 13:07:00,85.363,85.376,85.33,85.35,194100000.0
2005-09-22 13:08:00,85.326,85.356,85.306,85.352,228599999.0
2005-09-22 13:09:00,85.348,85.39,85.343,85.348,169500000.0
2005-09-22 13:10:00,85.365,85.398,85.357,85.383,269499995.0
2005-09-22 13:11:00,85.379,85.399,85.369,85.387,151900000.0
2005-09-22 13:12:00,85.384,85.397,85.358,85.388,162499998.0
2005-09-22 13:13:00,85.382,85.396,85.35,85.367,125599999.0
2005-09-22 13:14:00,85.405,85.422,85.385,85.413,253500003.0
2005-09-22 13:15:00,85.369,85.405,85.366,85.395,331499998.0
2005-09-22 13:16:00,85.384,85.418,85.384,85.415,160999997.0
2005-09-22 13:17:00,85.393,85.423,85.393,85.408,127900001.0
2005-09-22 13:18:00,85.372,85.407,85.367,85.387,212099999.0
2005-09-22 13:19:00,85.389,85.398,85.36,85.376,296699998.0
2005-09-22 13:20:00,85.395,85.395,85.362,85.371,109900001.0
2005-09-22 13:21:00,85.382,85.41,85.369,85.387,212199999.0
2005-09-22 13:22:00,85.352,85.376,85.347,85.359,149500001.0
2005-09-22 13:23:00,85.363,85.392,85.354,85.37,220500001.0
2005-09-22 13:24:00,85.388,85.401,85.363,85.375,209600002.0
2005-09-22 13:25:00,85.347,85.371,85.347,85.371,208299996.0
2005-09-22 13:26:00,85.355,85.38,85.351,85.359,98399999.0
2005-09-22 13:27:00,85.364,85.364,85.321,85.321,258500000.0
2005-09-22 13:28:00,85.314,85.363,85.314,85.329,169900000.0
2005-09-22 13:29:00,85.304,85.352,85.304,85.345,155600001.0
2005-09-22 13:30:00,85.333,85.351,85.317,85.319,219800005.0
2005-09-22 13:31:00,85.323,85.362,85.312,85.362,192400000.0
2005-09-22 13:32:00,85.364,85.375,85.335,85.343,160099999.0
2005-09-22 13:33:00,85.347,85.383,85.311,85.311,192199998.0
2005-09-22 13:34:00,85.327,85.344,85.316,85.327,167500001.0
2005-09-22 13:35:00,85.344,85.344,85.301,85.307,116500001.0
2005-09-22 13:36:00,85.317,85.326,85.297,85.304,226899999.0
2005-09-22 13:37:00,85.352,85.361,85.315,85.315,253999999.0
2005-09-22 13:38:00,85.353,85.358,85.328,85.331,241900001.0
2005-09-22 13:39:00,85.321,85.353,85.302,85.353,142900003.0
2005-09-22 13:40:00,85.382,85.388,85.354,85.365,216000000.0
2005-09-22 13:41:00,85.36,85.378,85.341,85.347,221799998.0
2005-09-22 13:42:00,85.358,85.377,85.335,85.342,268000002.0
2005-09-22 13:43:00,85.35,85.391,85.35,85.383,202599997.0
2005-09-22 13:44:00,85.35,85.37,85.346,85.359,239200000.0
2005-09-22 13:45:00,85.342,85.36,85.307,85.344,215999999.0
2005-09-22 13:46:00,85.316,85.34,85.305,85.338,247799999.0
2005-09-22 13:47:00,85.339,85.361,85.318,85.318,222200000.0
2005-09-22 13:48:00,85.286,85.352,85.276,85.327,179700000.0
2005-09-22 13:49:00,85.327,85.341,85.305,85.314,260499999.0
2005-09-22 13:50:00,85.291,85.33,85.291,85.321,126799999.0
2005-09-22 13:51:00,85.312,85.328,85.3,85.318,160899998.0
2005-09-22 13:52:00,85.321,85.332,85.3,85.315,299999997.0
2005-09-22 13:53:00,85.345,85.351,85.322,85.343,203100001.0
2005-09-22 13:54:00,85.347,85.353,85.327,85.329,252399998.0
2005-09-22 13:55:00,85.342,85.356,85.327,85.336,263899998.0
2005-09-22 13:56:00,85.359,85.365,85.315,85.32,229000000.0
2005-09-22 13:57:00,85.318,85.366,85.314,85.356,265600000.0
2005-09-22 13:58:00,85.324,85.34,85.305,85.325,142199997.0
2005-09-22 13:59:00,85.352,85.352,85.3,85.318,143900000.0
2005-09-22 14:00:00,85.341,85.354,85.318,85.331,152900001.0
2005-09-22 14:01:00,85.334,85.367,85.322,85.355,268100001.0
2005-09-22 14:02:00,85.341,85.36,85.322,85.34,142800002.0
2005-09-22 14:03:00,85.353,85.38,85.346,85.359,112100001.0
2005-09-22 14:04:00,85.361,85.382,85.359,85.372,150399999.0
2005-09-22 14:05:00,85.358,85.37,85.339,85.348,194200001.0
2005-09-22 14:06:00,85.351,85.36,85.329,85.331,225700003.0
2005-09-22 14:07:00,85.329,85.368,85.329,85.363,190900002.0
2005-09-22 14:08:00,85.348,85.362,85.329,85.336,168000002.0
2005-09-22 14:09:00,85.341,85.374,85.341,85.363,153499999.0
2005-09-22 14:10:00,85.351,85.357,85.325,85.335,115100000.0
2005-09-22 14:11:00,85.336,85.363,85.33,85.342,221099998.0
2005-09-22 14:12:00,85.34,85.353,85.327,85.341,167000000.0
2005-09-22 14:13:00,85.35,85.378,85.342,85.344,243399998.0
2005-09-22 14:14:00,85.346,85.375,85.339,85.375,245199998.0
2005-09-22 14:15:00,85.354,85.386,85.343,85.386,362600000.0
2005-09-22 14:16:00,85.37,85.405,85.359,85.368,184899999.0
2005-09-22 14:17:00,85.388,85.403,85.366,85.378,216500000.0
2005-09-22 14:18:00,85.368,85.408,85.368,85.406,79000000.0
2005-09-22 14:19:00,85.37,85.425,85.37,85.425,236400001.0
2005-09-22 14:20:00,85.407,85.419,85.392,85.398,162799999.0
2005-09-22 14:21:00,85.426,85.427,85.379,85.397,175300002.0
2005-09-22 14:22:00,85.395,85.413,85.38,85.402,186900000.0
2005-09-22 14:23:00,85.398,85.421,85.393,85.403,69400000.0
2005-09-22 14:24:00,85.395,85.404,85.369,85.369,229100003.0
2005-09-22 14:25:00,85.363,85.383,85.338,85.338,108099999.0
2005-09-22 14:26:00,85.37,85.391,85.356,85.371,164100000.0
2005-09-22 14:27:00,85.365,85.385,85.348,85.365,224400000.0
2005-09-22 14:28:00,85.365,85.382,85.334,85.349,141400001.0
2005-09-22 14:29:00,85.367,85.376,85.339,85.355,269499995.0
2005-09-22 14:30:00,85.337,85.372,85.334,85.356,200699999.0
2005-09-22 14:31:00,85.357,85.376,85.35,85.364,143000001.0
2005-09-22 14:32:00,85.363,85.411,85.363,85.411,211900001.0
2005-09-22 14:33:00,85.38,85.407,85.368,85.403,169400002.0
2005-09-22 14:34:00,85.383,85.399,85.36,85.375,211100001.0
2005-09-22 14:35:00,85.379,85.412,85.373,85.387,221399998.0
2005-09-22 14:36:00,85.366,85.405,85.36,85.396,203699997.0
2005-09-22 14:37:00,85.39,85.432,85.378,85.413,297400002.0
2005-09-22 14:38:00,85.388,85.459,85.381,85.459,196100000.0
2005-09-22 14:39:00,85.487,85.487,85.441,85.46,252400002.0
2005-09-22 14:40:00,85.44,85.44,85.38,85.391,266699995.0
2005-09-22 14:41:00,85.391,85.411,85.341,85.39,224599998.0
2005-09-22 14:42:00,85.397,85.428,85.397,85.427,290000002.0
2005-09-22 14:43:00,85.421,85.438,85.395,85.408,167200000.0
2005-09-22 14:44:00,85.404,85.422,85.39,85.422,218200003.0
2005-09-22 14:45:00,85.397,85.422,85.39,85.415,172300000.0
2005-09-22 14:46:00,85.411,85.419,85.392,85.393,173699997.0
2005-09-22 14:47:00,85.389,85.413,85.386,85.406,168600001.0
2005-09-22 14:48:00,85.404,85.41,85.368,85.392,272300003.0
2005-09-22 14:49:00,85.398,85.399,85.37,85.372,253400002.0
2005-09-22 14:50:00,85.379,85.385,85.36,85.381,163000000.0
2005-09-22 14:51:00,85.377,85.419,85.377,85.397,187399999.0
2005-09-22 14:52:00,85.398,85.418,85.38,85.4,175599998.0
2005-09-22 14:53:00,85.408,85.44,85.406,85.433,222199996.0
2005-09-22 14:54:00,85.421,85.421,85.378,85.388,178899998.0
2005-09-22 14:55:00,85.416,85.434,85.389,85.405,168000000.0
2005-09-22 14:56:00,85.41,85.432,85.4,85.415,117700000.0
2005-09-22 14:57:00,85.425,85.429,85.38,85.38,140900000.0
2005-09-22 14:58:00,85.384,85.394,85.361,85.379,232699999.0
2005-09-22 14:59:00,85.382,85.397,85.354,85.382,203199999.0
2005-09-22 15:00:00,85.379,85.41,85.366,85.388,87300000.0
2005-09-22 15:01:00,85.395,85.4,85.37,85.38,306899997.0
2005-09-22 15:02:00,85.391,85.397,85.363,85.392,129799997.0
2005-09-22 15:03:00,85.376,85.405,85.376,85.398,157900001.0
2005-09-22 15:04:00,85.402,85.412,85.389,85.403,194699998.0
2005-09-22 15:05:00,85.394,85.412,85.381,85.407,204199998.0
2005-09-22 15:06:00,85.407,85.409,85.383,85.386,147000000.0
2005-09-22 15:07:00,85.396,85.408,85.328,85.375,183100000.0
2005-09-22 15:08:00,85.375,85.392,85.355,85.355,248000001.0
2005-09-22 15:09:00,85.326,85.356,85.316,85.353,259199993.0
2005-09-22 15:10:00,85.334,85.372,85.324,85.355,152999999.0
2005-09-22 15:11:00,85.363,85.383,85.335,85.383,188399998.0
2005-09-22 15:12:00,85.383,85.391,85.367,85.375,202299998.0
2005-09-22 15:13:00,85.399,85.403,85.357,85.357,231399998.0
2005-09-22 15:14:00,85.374,85.391,85.355,85.381,161400000.0
2005-09-22 15:15:00,85.37,85.388,85.357,85.359,175499996.0
2005-09-22 15:16:00,85.353,85.375,85.34,85.34,221899999.0
2005-09-22 15:17:00,85.351,85.352,85.317,85.348,169200002.0
2005-09-22 15:18:00,85.346,85.356,85.319,85.35,212700005.0
2005-09-22 15:19:00,85.334,85.37,85.328,85.37,274899999.0
2005-09-22 15:20:00,85.383,85.384,85.322,85.335,223899997.0
2005-09-22 15:21:00,85.328,85.35,85.305,85.335,222299998.0
2005-09-22 15:22:00,85.317,85.376,85.305,85.376,207300001.0
2005-09-22 15:23:00,85.379,85.39,85.355,85.357,164599999.0
2005-09-22 15:24:00,85.355,85.38,85.345,85.377,219399996.0
2005-09-22 15:25:00,85.362,85.389,85.354,85.371,197199999.0
2005-09-22 15:26:00,85.385,85.401,85.372,85.386,215300000.0
2005-09-22 15:27:00,85.409,85.418,85.369,85.369,194599998.0
2005-09-22 15:28:00,85.374,85.395,85.354,85.364,179899999.0
2005-09-22 15:29:00,85.37,85.385,85.347,85.371,184900001.0
2005-09-22 15:30:00,85.359,85.362,85.339,85.347,170200000.0
2005-09-22 15:31:00,85.352,85.364,85.338,85.352,176500001.0
2005-09-22 15:32:00,85.358,85.379,85.324,85.358,189600001.0
2005-09-22 15:33:00,85.372,85.384,85.337,85.352,175199998.0
2005-09-22 15:34:00,85.367,85.368,85.324,85.343,189699999.0
2005-09-22 15:35:00,85.364,85.368,85.337,85.353,204000001.0
2005-09-22 15:36:00,85.368,85.379,85.348,85.363,183199996.0
2005-09-22 15:37:00,85.374,85.396,85.371,85.385,101800001.0
2005-09-22 15:38:00,85.348,85.383,85.338,85.37,227499999.0
2005-09-22 15:39:00,85.369,85.402,85.352,85.39,159499999.0
2005-09-22 15:40:00,85.402,85.406,85.314,85.353,248700001.0
2005-09-22 15:41:00,85.395,85.399,85.362,85.396,201699998.0
2005-09-22 15:42:00,85.39,85.407,85.368,85.376,109299998.0
2005-09-22 15:43:00,85.381,85.404,85.355,85.358,282100004.0
2005-09-22 15:44:00,85.363,85.384,85.341,85.341,218499999.0
2005-09-22 15:45:00,85.368,85.392,85.356,85.376,284800002.0
2005-09-22 15:46:00,85.373,85.394,85.353,85.361,215300002.0
2005-09-22 15:47:00,85.352,85.388,85.348,85.382,165000001.0
2005-09-22 15:48:00,85.389,85.395,85.368,85.369,189600001.0
2005-09-22 15:49:00,85.395,85.412,85.388,85.405,162300002.0
2005-09-22 15:50:00,85.403,85.42,85.382,85.394,187900000.0
2005-09-22 15:51:00,85.409,85.411,85.365,85.365,115200000.0
2005-09-22 15:52:00,85.384,85.391,85.358,85.372,238000000.0
2005-09-22 15:53:00,85.405,85.421,85.377,85.377,146099998.0
2005-09-22 15:54:00,85.386,85.401,85.369,85.382,164900002.0
2005-09-22 15:55:00,85.371,85.395,85.368,85.377,263200002.0
2005-09-22 15:56:00,85.381,85.41,85.38,85.406,144600000.0
2005-09-22 15:57:00,85.38,85.404,85.36,85.369,191200002.0
2005-09-22 15:58:00,85.37,85.399,85.37,85.399,205099996.0
2005-09-22 15:59:00,85.395,85.421,85.385,85.395,193900002.0
2005-09-22 16:00:00,85.385,85.413,85.376,85.397,244199996.0
2005-09-22 16:01:00,85.396,85.418,85.379,85.404,217499998.0
2005-09-22 16:02:00,85.42,85.454,85.419,85.436,221900003.0
2005-09-22 16:03:00,85.425,85.443,85.408,85.432,154999997.0
2005-09-22 16:04:00,85.41,85.431,85.37,85.386,162199998.0
2005-09-22 16:05:00,85.39,85.4,85.373,85.383,186300000.0
2005-09-22 16:06:00,85.385,85.419,85.379,85.398,194899997.0
2005-09-22 16:07:00,85.387,85.409,85.373,85.393,168200000.0
2005-09-22 16:08:00,85.408,85.442,85.407,85.409,115100001.0
2005-09-22 16:09:00,85.414,85.439,85.397,85.406,264500001.0
2005-09-22 16:10:00,85.408,85.444,85.408,85.444,199900001.0
2005-09-22 16:11:00,85.436,85.452,85.421,85.429,222099995.0
2005-09-22 16:12:00,85.425,85.456,85.423,85.43,187000000.0
2005-09-22 16:13:00,85.413,85.452,85.413,85.452,202399995.0
2005-09-22 16:14:00,85.45,85.48,85.411,85.411,130600000.0
2005-09-22 16:15:00,85.449,85.449,85.421,85.421,182399996.0
2005-09-22 16:16:00,85.448,85.454,85.416,85.418,108099999.0
2005-09-22 16:17:00,85.404,85.436,85.391,85.436,278400002.0
2005-09-22 16:18:00,85.426,85.451,85.407,85.424,173699998.0
2005-09-22 16:19:00,85.415,85.433,85.393,85.408,106799999.0
2005-09-22 16:20:00,85.375,85.415,85.373,85.414,227099998.0
2005-09-22 16:21:00,85.399,85.428,85.396,85.428,197000002.0
2005-09-22 16:22:00,85.42,85.436,85.41,85.425,225199999.0
2005-09-22 16:23:00,85.429,85.449,85.407,85.41,219100000.0
2005-09-22 16:24:00,85.407,85.427,85.4,85.421,214199997.0
2005-09-22 16:25:00,85.413,85.431,85.372,85.372,236799998.0
2005-09-22 16:26:00,85.397,85.397,85.347,85.359,162699998.0
2005-09-22 16:27:00,85.365,85.365,85.332,85.346,229699999.0
2005-09-22 16:28:00,85.341,85.359,85.321,85.328,136800001.0
2005-09-22 16:29:00,85.309,85.344,85.295,85.303,185500001.0
2005-09-22 16:30:00,85.278,85.308,85.266,85.287,265699999.0
2005-09-22 16:31:00,85.299,85.299,85.266,85.274,202500002.0
2005-09-22 16:32:00,85.303,85.317,85.273,85.273,271800001.0
2005-09-22 16:33:00,85.271,85.296,85.27,85.293,158000001.0
2005-09-22 16:34:00,85.294,85.305,85.274,85.291,144299997.0
2005-09-22 16:35:00,85.301,85.314,85.284,85.293,193400000.0
2005-09-22 16:36:00,85.31,85.325,85.289,85.289,162700000.0
2005-09-22 16:37:00,85.309,85.318,85.263,85.272,148500001.0
2005-09-22 16:38:00,85.252,85.3,85.252,85.3,138900002.0
2005-09-22 16:39:00,85.308,85.318,85.284,85.284,281199999.0
2005-09-22 16:40:00,85.27,85.32,85.267,85.297,250700000.0
2005-09-22 16:41:00,85.276,85.305,85.273,85.3,147700000.0
2005-09-22 16:42:00,85.279,85.305,85.265,85.278,230500000.0
2005-09-22 16:43:00,85.274,85.313,85.26,85.293,168600000.0
2005-09-22 16:44:00,85.293,85.318,85.281,85.305,166700001.0
2005-09-22 16:45:00,85.304,85.317,85.28,85.281,183000000.0
2005-09-22 16:46:00,85.286,85.319,85.286,85.312,105900000.0
2005-09-22 16:47:00,85.281,85.293,85.263,85.293,192800000.0
2005-09-22 16:48:00,85.283,85.285,85.255,85.255,201599999.0
2005-09-22 16:49:00,85.284,85.3,85.273,85.28,272900001.0
2005-09-22 16:50:00,85.311,85.323,85.276,85.284,145299999.0
2005-09-22 16:51:00,85.281,85.303,85.275,85.289,168000000.0
2005-09-22 16:52:00,85.27,85.298,85.264,85.291,297100002.0
2005-09-22 16:53:00,85.274,85.3,85.273,85.288,234900002.0
2005-09-22 16:54:00,85.275,85.312,85.258,85.26,278599998.0
2005-09-22 16:55:00,85.25,85.272,85.235,85.258,201399998.0
2005-09-22 16:56:00,85.238,85.273,85.229,85.247,191100000.0
2005-09-22 16:57:00,85.186,85.24,85.186,85.227,142400000.0
2005-09-22 16:58:00,85.191,85.216,85.173,85.183,147799998.0
2005-09-22 16:59:00,85.169,85.194,85.15,85.167,225599998.0
2005-09-22 17:00:00,85.165,85.178,85.154,85.16,155900000.0
2005-09-22 17:01:00,85.187,85.203,85.173,85.174,243499999.0
2005-09-22 17:02:00,85.186,85.206,85.172,85.184,201899999.0
2005-09-22 17:03:00,85.201,85.201,85.163,85.169,224199999.0
2005-09-22 17:04:00,85.182,85.182,85.142,85.142,191699998.0
2005-09-22 17:05:00,85.162,85.181,85.15,85.16,76700000.0
2005-09-22 17:06:00,85.153,85.186,85.123,85.123,201699998.0
2005-09-22 17:07:00,85.145,85.156,85.122,85.122,167600002.0
2005-09-22 17:08:00,85.126,85.178,85.115,85.178,248900002.0
2005-09-22 17:09:00,85.15,85.206,85.15,85.196,173499997.0
2005-09-22 17:10:00,85.2,85.215,85.18,85.187,105899998.0
2005-09-22 17:11:00,85.191,85.23,85.173,85.192,211300002.0
2005-09-22 17:12:00,85.164,85.186,85.163,85.185,174499999.0
2005-09-22 17:13:00,85.158,85.197,85.141,85.178,193000003.0
2005-09-22 17:14:00,85.152,85.209,85.147,85.198,168600000.0
2005-09-22 17:15:00,85.195,85.22,85.189,85.202,263200001.0
2005-09-22 17:16:00,85.197,85.217,85.169,85.18,215299999.0
2005-09-22 17:17:00,85.16,85.194,85.137,85.152,166699997.0
2005-09-22 17:18:00,85.131,85.164,85.13,85.156,203000000.0
2005-09-22 17:19:00,85.11,85.142,85.102,85.134,119800001.0
2005-09-22 17:20:00,85.17,85.191,85.146,85.146,179099996.0
2005-09-22 17:21:00,85.165,85.177,85.149,85.163,339599999.0
2005-09-22 17:22:00,85.156,85.161,85.139,85.149,124699999.0
2005-09-22 17:23:00,85.139,85.139,85.062,85.072,196400000.0
2005-09-22 17:24:00,85.078,85.124,85.052,85.108,209599997.0
2005-09-22 17:25:00,85.097,85.152,85.097,85.141,285999995.0
2005-09-22 17:26:00,85.119,85.141,85.085,85.095,206799999.0
2005-09-22 17:27:00,85.123,85.148,85.103,85.109,225099999.0
2005-09-22 17:28:00,85.128,85.128,85.101,85.101,146399999.0
2005-09-22 17:29:00,85.086,85.116,85.078,85.107,240099996.0
2005-09-22 17:30:00,85.097,85.125,85.095,85.125,138000003.0
2005-09-22 17:31:00,85.093,85.123,85.084,85.101,212999998.0
2005-09-22 17:32:00,85.099,85.101,85.069,85.09,171800000.0
2005-09-22 17:33:00,85.09,85.101,85.06,85.079,246599999.0
2005-09-22 17:34:00,85.09,85.111,85.083,85.105,274500000.0
2005-09-22 17:35:00,85.105,85.149,85.082,85.128,246400002.0
2005-09-22 17:36:00,85.122,85.131,85.096,85.107,143399999.0
2005-09-22 17:37:00,85.12,85.163,85.12,85.163,239999997.0
2005-09-22 17:38:00,85.175,85.192,85.156,85.177,211099997.0
2005-09-22 17:39:00,85.199,85.216,85.172,85.183,189500001.0
2005-09-22 17:40:00,85.199,85.217,85.195,85.209,136500001.0
2005-09-22 17:41:00,85.201,85.225,85.176,85.205,266200000.0
2005-09-22 17:42:00,85.209,85.233,85.203,85.212,200599996.0
2005-09-22 17:43:00,85.198,85.229,85.185,85.229,184800001.0
2005-09-22 17:44:00,85.191,85.209,85.168,85.207,355599997.0
2005-09-22 17:45:00,85.206,85.231,85.191,85.212,215800001.0
2005-09-22 17:46:00,85.21,85.229,85.192,85.197,169799999.0
2005-09-22 17:47:00,85.185,85.202,85.165,85.184,178700000.0
2005-09-22 17:48:00,85.207,85.22,85.182,85.182,173199999.0
2005-09-22 17:49:00,85.202,85.213,85.175,85.187,237200001.0
2005-09-22 17:50:00,85.207,85.219,85.183,85.204,166399999.0
2005-09-22 17:51:00,85.203,85.207,85.178,85.182,463200004.0
2005-09-22 17:52:00,85.197,85.214,85.193,85.207,214299999.0
2005-09-22 17:53:00,85.229,85.239,85.201,85.201,98300000.0
2005-09-22 17:54:00,85.179,85.233,85.17,85.233,127799998.0
2005-09-22 17:55:00,85.197,85.197,85.153,85.156,248800003.0
2005-09-22 17:56:00,85.161,85.189,85.156,85.164,93999999.0
2005-09-22 17:57:00,85.136,85.169,85.136,85.15,188999998.0
2005-09-22 17:58:00,85.176,85.185,85.153,85.153,257999999.0
2005-09-22 17:59:00,85.171,85.195,85.157,85.16,246600000.0
2005-09-22 18:00:00,85.12,85.174,85.12,85.161,269499999.0
2005-09-22 18:01:00,85.161,85.161,85.092,85.102,1227400000.0
2005-09-22 18:02:00,85.12,85.138,85.099,85.111,2001199994.0
2005-09-22 18:03:00,85.14,85.19,85.14,85.15,1552599993.0
2005-09-22 18:04:00,85.125,85.15,85.115,85.143,1552599993.0
2005-09-22 18:05:00,85.134,85.134,85.079,85.092,1671099997.0
2005-09-22 18:06:00,85.096,85.122,85.083,85.093,1704999986.0
2005-09-22 18:07:00,85.074,85.098,85.059,85.06,2010699989.0
2005-09-22 18:08:00,85.085,85.102,85.048,85.064,2038300002.0
2005-09-22 18:09:00,85.074,85.1,85.074,85.093,1672800005.0
2005-09-22 18:10:00,85.096,85.113,85.08,85.105,1783399998.0
2005-09-22 18:11:00,85.106,85.13,85.095,85.109,1098500001.0
2005-09-22 18:12:00,85.083,85.105,85.069,85.092,1118700002.0
2005-09-22 18:13:00,85.092,85.121,85.078,85.098,1745499996.0
2005-09-22 18:14:00,85.112,85.128,85.087,85.118,1638100002.0
2005-09-22 18:15:00,85.17,85.18,85.14,85.17,2123799994.0
2005-09-22 18:16:00,85.14,85.155,85.113,85.124,2123799994.0
2005-09-22 18:17:00,85.152,85.175,85.12,85.136,518399999.0
2005-09-22 18:18:00,85.158,85.169,85.118,85.156,1401299998.0
2005-09-22 18:19:00,85.16,85.197,85.147,85.191,1858199995.0
2005-09-22 18:20:00,85.171,85.19,85.158,85.175,1422599994.0
2005-09-22 18:21:00,85.176,85.188,85.142,85.158,1480199994.0
2005-09-22 18:22:00,85.176,85.185,85.157,85.165,1481799996.0
2005-09-22 18:23:00,85.24,85.25,85.2,85.2,1445399993.0
2005-09-22 18:24:00,85.174,85.209,85.174,85.193,1445399993.0
2005-09-22 18:25:00,85.21,85.27,85.21,85.23,1641999995.0
2005-09-22 18:26:00,85.162,85.229,85.143,85.153,1641999995.0
2005-09-22 18:27:00,85.149,85.209,85.145,85.145,1163399997.0
2005-09-22 18:28:00,85.168,85.194,85.148,85.165,1118500001.0
2005-09-22 18:29:00,85.195,85.231,85.18,85.185,1353000001.0
2005-09-22 18:30:00,85.179,85.21,85.165,85.175,688500002.0
2005-09-22 18:31:00,85.182,85.217,85.178,85.211,1184199993.0
2005-09-22 18:32:00,85.187,85.199,85.168,85.183,1730300002.0
2005-09-22 18:33:00,85.208,85.239,85.186,85.222,2024099997.0
2005-09-22 18:34:00,85.205,85.218,85.187,85.205,1657799994.0
2005-09-22 18:35:00,85.212,85.244,85.19,85.2,1623300000.0
2005-09-22 18:36:00,85.218,85.241,85.192,85.214,1781399996.0
2005-09-22 18:37:00,85.203,85.239,85.193,85.208,1064399994.0
2005-09-22 18:38:00,85.22,85.241,85.199,85.21,714500000.0
2005-09-22 18:39:00,85.196,85.254,85.19,85.227,457500000.0
2005-09-22 18:40:00,85.224,85.256,85.209,85.227,743599995.0
2005-09-22 18:41:00,85.244,85.275,85.217,85.221,718700000.0
2005-09-22 18:42:00,85.194,85.256,85.194,85.25,729899998.0
2005-09-22 18:43:00,85.23,85.265,85.202,85.265,1358500005.0
2005-09-22 18:44:00,85.22,85.27,85.209,85.225,741899998.0
2005-09-22 18:45:00,85.228,85.251,85.205,85.205,1082200000.0
2005-09-22 18:46:00,85.217,85.247,85.194,85.235,742899999.0
2005-09-22 18:47:00,85.213,85.244,85.209,85.221,602000001.0
2005-09-22 18:48:00,85.23,85.253,85.218,85.232,607900003.0
2005-09-22 18:49:00,85.215,85.267,85.207,85.237,1062500001.0
2005-09-22 18:50:00,85.213,85.227,85.19,85.21,966799995.0
2005-09-22 18:51:00,85.19,85.209,85.173,85.179,482399998.0
2005-09-22 18:52:00,85.186,85.223,85.162,85.173,858399999.0
2005-09-22 18:53:00,85.175,85.185,85.14,85.14,990499996.0
2005-09-22 18:54:00,85.175,85.222,85.157,85.199,863299998.0
2005-09-22 18:55:00,85.176,85.215,85.163,85.163,1078999996.0
2005-09-22 18:56:00,85.183,85.191,85.146,85.148,582399997.0
2005-09-22 18:57:00,85.137,85.189,85.124,85.149,391600000.0
2005-09-22 18:58:00,85.154,85.204,85.132,85.198,1165199996.0
2005-09-22 18:59:00,85.163,85.194,85.147,85.153,722399998.0
2005-09-22 19:00:00,85.165,85.215,85.149,85.2,756500001.0
2005-09-22 19:01:00,85.197,85.197,85.15,85.166,406399999.0
2005-09-22 19:02:00,85.18,85.228,85.172,85.205,311599999.0
2005-09-22 19:03:00,85.183,85.183,85.147,85.148,661400000.0
2005-09-22 19:04:00,85.146,85.181,85.145,85.156,611499998.0
2005-09-22 19:05:00,85.175,85.178,85.12,85.12,341400001.0
2005-09-22 19:06:00,85.134,85.169,85.121,85.139,549599996.0
2005-09-22 19:07:00,85.145,85.17,85.112,85.114,1033899997.0
2005-09-22 19:08:00,85.136,85.182,85.124,85.124,868599998.0
2005-09-22 19:09:00,85.14,85.191,85.11,85.118,658099999.0
2005-09-22 19:10:00,85.115,85.15,85.105,85.121,521599996.0
2005-09-22 19:11:00,85.13,85.146,85.117,85.123,178900001.0
2005-09-22 19:12:00,85.164,85.181,85.131,85.149,524699994.0
2005-09-22 19:13:00,85.121,85.183,85.087,85.144,358299999.0
2005-09-22 19:14:00,85.137,85.188,85.136,85.158,532300001.0
2005-09-22 19:15:00,85.131,85.183,85.123,85.15,707999994.0
2005-09-22 19:16:00,85.164,85.198,85.149,85.151,288499997.0
2005-09-22 19:17:00,85.148,85.191,85.148,85.175,579399998.0
2005-09-22 19:18:00,85.15,85.186,85.138,85.138,651599998.0
2005-09-22 19:19:00,85.161,85.184,85.151,85.167,511300000.0
2005-09-22 19:20:00,85.185,85.214,85.173,85.186,323699996.0
2005-09-22 19:21:00,85.182,85.217,85.17,85.18,296099996.0
2005-09-22 19:22:00,85.199,85.199,85.107,85.157,379700000.0
2005-09-22 19:23:00,85.18,85.221,85.15,85.172,1493699992.0
2005-09-22 19:24:00,85.136,85.196,85.136,85.196,669800002.0
2005-09-22 19:25:00,85.176,85.198,85.123,85.143,1094800010.0
2005-09-22 19:26:00,85.153,85.168,85.118,85.131,1225799988.0
2005-09-22 19:27:00,85.148,85.186,85.112,85.112,1040699997.0
2005-09-22 19:28:00,85.144,85.171,85.113,85.113,575200001.0
2005-09-22 19:29:00,85.119,85.167,85.113,85.139,684100001.0
2005-09-22 19:30:00,85.163,85.17,85.115,85.126,864899998.0
2005-09-22 19:31:00,85.12,85.165,85.12,85.152,570699994.0
2005-09-22 19:32:00,85.175,85.194,85.147,85.147,755100006.0
2005-09-22 19:33:00,85.155,85.165,85.129,85.144,560000002.0
2005-09-22 19:34:00,85.135,85.179,85.134,85.179,887599990.0
2005-09-22 19:35:00,85.168,85.185,85.129,85.145,787699999.0
2005-09-22 19:36:00,85.128,85.155,85.12,85.134,433900002.0
2005-09-22 19:37:00,85.154,85.165,85.112,85.117,247799997.0
2005-09-22 19:38:00,85.125,85.136,85.103,85.123,932200008.0
2005-09-22 19:39:00,85.117,85.162,85.097,85.122,813100005.0
2005-09-22 19:40:00,85.123,85.168,85.106,85.123,540299999.0
2005-09-22 19:41:00,85.13,85.158,85.118,85.135,886699995.0
2005-09-22 19:42:00,85.147,85.168,85.122,85.124,644199999.0
2005-09-22 19:43:00,85.13,85.177,85.124,85.139,364800001.0
2005-09-22 19:44:00,85.131,85.149,85.106,85.123,394500002.0
2005-09-22 19:45:00,85.123,85.149,85.107,85.124,561799997.0
2005-09-22 19:46:00,85.118,85.132,85.089,85.111,476899996.0
2005-09-22 19:47:00,85.12,85.147,85.107,85.126,150399999.0
2005-09-22 19:48:00,85.092,85.128,85.069,85.069,897999997.0
2005-09-22 19:49:00,85.04,85.055,85.002,85.021,580000000.0
2005-09-22 19:50:00,85.045,85.096,85.04,85.082,392499998.0
2005-09-22 19:51:00,85.077,85.099,85.062,85.07,224800002.0
2005-09-22 19:52:00,85.095,85.142,85.088,85.123,735200000.0
2005-09-22 19:53:00,85.121,85.129,85.055,85.064,759399984.0
2005-09-22 19:54:00,85.077,85.113,85.067,85.082,806699995.0
2005-09-22 19:55:00,85.103,85.132,85.069,85.069,337599997.0
2005-09-22 19:56:00,85.053,85.117,85.053,85.07,290499995.0
2005-09-22 19:57:00,85.069,85.094,85.033,85.06,520399999.0
2005-09-22 19:58:00,85.051,85.078,85.042,85.068,769299996.0
2005-09-22 19:59:00,85.079,85.119,85.069,85.076,873699999.0
2005-09-22 20:00:00,85.068,85.085,85.044,85.06,382699998.0
2005-09-22 20:01:00,85.052,85.084,85.037,85.057,529399997.0
2005-09-22 20:02:00,85.053,85.08,85.051,85.063,670699995.0
2005-09-22 20:03:00,85.037,85.059,85.03,85.055,404799997.0
2005-09-22 20:04:00,85.052,85.07,85.012,85.061,219200000.0
2005-09-22 20:05:00,85.064,85.089,85.041,85.07,558900000.0
2005-09-22 20:06:00,85.058,85.087,85.047,85.053,836499996.0
2005-09-22 20:07:00,85.069,85.093,85.048,85.075,644300000.0
2005-09-22 20:08:00,85.064,85.083,85.058,85.066,329899998.0
2005-09-22 20:09:00,85.074,85.101,85.05,85.056,506600003.0
2005-09-22 20:10:00,85.091,85.144,85.084,85.116,837599993.0
2005-09-22 20:11:00,85.092,85.126,85.069,85.079,836900002.0
2005-09-22 20:12:00,85.11,85.142,85.098,85.101,1478899986.0
2005-09-22 20:13:00,85.108,85.137,85.104,85.111,593500000.0
2005-09-22 20:14:00,85.11,85.129,85.077,85.095,536799997.0
2005-09-22 20:15:00,85.083,85.101,85.071,85.085,791899998.0
2005-09-22 20:16:00,85.078,85.099,85.05,85.082,689399993.0
2005-09-22 20:17:00,85.097,85.122,85.071,85.077,352400001.0
2005-09-22 20:18:00,85.101,85.116,85.082,85.107,222099996.0
2005-09-22 20:19:00,85.109,85.121,85.08,85.09,177000000.0
2005-09-22 20:20:00,85.049,85.081,85.03,85.081,733500003.0
2005-09-22 20:21:00,85.044,85.078,85.042,85.078,633399997.0
2005-09-22 20:22:00,85.081,85.107,85.059,85.075,815100000.0
2005-09-22 20:23:00,85.1,85.126,85.084,85.1,475399993.0
2005-09-22 20:24:00,85.101,85.14,85.092,85.102,441000005.0
2005-09-22 20:25:00,85.105,85.14,85.105,85.14,696399990.0
2005-09-22 20:26:00,85.137,85.145,85.099,85.115,455100003.0
2005-09-22 20:27:00,85.13,85.163,85.122,85.13,392600006.0
2005-09-22 20:28:00,85.15,85.172,85.129,85.148,1045100000.0
2005-09-22 20:29:00,85.14,85.194,85.14,85.186,1540499999.0
2005-09-22 20:30:00,85.168,85.199,85.146,85.146,1238800004.0
2005-09-22 20:31:00,85.182,85.185,85.14,85.169,930599998.0
2005-09-22 20:32:00,85.157,85.195,85.153,85.169,1068800001.0
2005-09-22 20:33:00,85.174,85.177,85.124,85.125,714899991.0
2005-09-22 20:34:00,85.136,85.148,85.098,85.098,405299996.0
2005-09-22 20:35:00,85.126,85.145,85.105,85.105,399799999.0
2005-09-22 20:36:00,85.16,85.192,85.134,85.15,508900000.0
2005-09-22 20:37:00,85.123,85.164,85.123,85.133,556999990.0
2005-09-22 20:38:00,85.136,85.146,85.116,85.126,1100499999.0
2005-09-22 20:39:00,85.144,85.178,85.131,85.136,743700005.0
2005-09-22 20:40:00,85.141,85.185,85.12,85.135,1294600001.0
2005-09-22 20:41:00,85.149,85.169,85.13,85.13,1037899995.0
2005-09-22 20:42:00,85.136,85.164,85.119,85.125,1220799999.0
2005-09-22 20:43:00,85.149,85.166,85.086,85.086,872399999.0
2005-09-22 20:44:00,85.11,85.142,85.104,85.125,757299995.0
2005-09-22 20:45:00,85.134,85.163,85.089,85.119,584699996.0
2005-09-22 20:46:00,85.133,85.16,85.108,85.108,445700000.0
2005-09-22 20:47:00,85.116,85.142,85.106,85.127,991100000.0
2005-09-22 20:48:00,85.125,85.153,85.111,85.111,620899998.0
2005-09-22 20:49:00,85.127,85.14,85.109,85.11,453899998.0
2005-09-22 20:50:00,85.114,85.166,85.08,85.143,1089300002.0
2005-09-22 20:51:00,85.151,85.169,85.128,85.151,453799997.0
2005-09-22 20:52:00,85.143,85.159,85.12,85.12,379800001.0
2005-09-22 20:53:00,85.146,85.18,85.128,85.14,1155600002.0
2005-09-22 20:54:00,85.118,85.178,85.118,85.158,571600001.0
2005-09-22 20:55:00,85.145,85.169,85.127,85.134,1275799997.0
2005-09-22 20:56:00,85.126,85.161,85.109,85.131,819800002.0
2005-09-22 20:57:00,85.14,85.168,85.129,85.168,832299989.0
2005-09-22 20:58:00,85.125,85.178,85.118,85.146,1114699999.0
2005-09-22 20:59:00,85.147,85.158,85.116,85.121,921499997.0
2005-09-22 21:00:00,85.129,85.17,85.117,85.12,1170199991.0
2005-09-22 21:01:00,85.114,85.142,85.102,85.108,972599992.0
2005-09-22 21:02:00,85.115,85.137,85.104,85.116,574300002.0
2005-09-22 21:03:00,85.118,85.153,85.116,85.152,459599997.0
2005-09-22 21:04:00,85.119,85.171,85.095,85.118,398799998.0
2005-09-22 21:05:00,85.117,85.134,85.087,85.105,792099999.0
2005-09-22 21:06:00,85.128,85.155,85.102,85.12,674199996.0
2005-09-22 21:07:00,85.119,85.142,85.081,85.105,893299999.0
2005-09-22 21:08:00,85.097,85.126,85.075,85.081,844200002.0
2005-09-22 21:09:00,85.101,85.147,85.092,85.105,309099997.0
2005-09-22 21:10:00,85.092,85.118,85.069,85.112,693800002.0
2005-09-22 21:11:00,85.135,85.135,85.079,85.079,666999999.0
2005-09-22 21:12:00,85.109,85.134,85.083,85.095,290500002.0
2005-09-22 21:13:00,85.109,85.14,85.099,85.115,382699998.0
2005-09-22 21:14:00,85.115,85.127,85.086,85.094,588099999.0
2005-09-22 21:15:00,85.081,85.127,85.073,85.1,737499995.0
2005-09-22 21:16:00,85.094,85.137,85.093,85.109,800899997.0
2005-09-22 21:17:00,85.098,85.145,85.097,85.12,944199999.0
2005-09-22 21:18:00,85.107,85.186,85.107,85.134,754199997.0
2005-09-22 21:19:00,85.116,85.149,85.115,85.144,578300003.0
2005-09-22 21:20:00,85.124,85.165,85.122,85.143,1130600003.0
2005-09-22 21:21:00,85.157,85.168,85.133,85.14,993499998.0
2005-09-22 21:22:00,85.168,85.191,85.146,85.15,824100001.0
2005-09-22 21:23:00,85.154,85.192,85.128,85.158,830299999.0
2005-09-22 21:24:00,85.127,85.147,85.1,85.12,864399994.0
2005-09-22 21:25:00,85.115,85.175,85.115,85.124,1145899998.0
2005-09-22 21:26:00,85.12,85.166,85.117,85.155,335099998.0
2005-09-22 21:27:00,85.146,85.167,85.13,85.148,499500001.0
2005-09-22 21:28:00,85.145,85.198,85.145,85.174,354000002.0
2005-09-22 21:29:00,85.16,85.196,85.143,85.19,572399996.0
2005-09-22 21:30:00,85.182,85.194,85.133,85.133,346099998.0
2005-09-22 21:31:00,85.188,85.195,85.137,85.148,334799999.0
2005-09-22 21:32:00,85.147,85.167,85.124,85.133,464499997.0
2005-09-22 21:33:00,85.159,85.185,85.131,85.134,459599998.0
2005-09-22 21:34:00,85.162,85.173,85.134,85.151,212299997.0
2005-09-22 21:35:00,85.134,85.165,85.122,85.126,441199998.0
2005-09-22 21:36:00,85.147,85.172,85.124,85.149,383299997.0
2005-09-22 21:37:00,85.154,85.193,85.14,85.166,529500001.0
2005-09-22 21:38:00,85.156,85.18,85.136,85.154,285100000.0
2005-09-22 21:39:00,85.146,85.167,85.132,85.147,253399999.0
2005-09-22 21:40:00,85.16,85.187,85.138,85.15,577599998.0
2005-09-22 21:41:00,85.167,85.191,85.154,85.162,422199999.0
2005-09-22 21:42:00,85.173,85.181,85.15,85.159,330300002.0
2005-09-22 21:43:00,85.165,85.183,85.156,85.169,297499996.0
2005-09-22 21:44:00,85.144,85.166,85.126,85.152,854400005.0
2005-09-22 21:45:00,85.148,85.177,85.127,85.139,322199997.0
2005-09-22 21:46:00,85.127,85.158,85.122,85.139,248000004.0
2005-09-22 21:47:00,85.124,85.168,85.114,85.128,461999995.0
2005-09-22 21:48:00,85.105,85.141,85.08,85.107,787899995.0
2005-09-22 21:49:00,85.083,85.124,85.083,85.111,280299997.0
2005-09-22 21:50:00,85.092,85.132,85.092,85.11,176399999.0
2005-09-22 21:51:00,85.1,85.131,85.093,85.124,319699999.0
2005-09-22 21:52:00,85.093,85.116,85.092,85.106,147800001.0
2005-09-22 21:53:00,85.124,85.161,85.105,85.133,574399999.0
2005-09-22 21:54:00,85.082,85.135,85.069,85.111,249700001.0
2005-09-22 21:55:00,85.122,85.167,85.12,85.134,178799999.0
2005-09-22 21:56:00,85.13,85.156,85.105,85.138,314300002.0
2005-09-22 21:57:00,85.142,85.155,85.124,85.124,182200002.0
2005-09-22 21:58:00,85.13,85.164,85.13,85.158,138000002.0
2005-09-22 21:59:00,85.134,85.151,85.127,85.151,383300004.0
2005-09-22 22:00:00,85.151,85.164,85.122,85.148,632699992.0
2005-09-22 22:01:00,85.142,85.151,85.109,85.128,756000003.0
2005-09-22 22:02:00,85.114,85.154,85.099,85.139,896099992.0
2005-09-22 22:03:00,85.137,85.167,85.109,85.126,396900002.0
2005-09-22 22:04:00,85.109,85.175,85.108,85.145,727200002.0
2005-09-22 22:05:00,85.125,85.167,85.125,85.148,258899999.0
2005-09-22 22:06:00,85.114,85.156,85.107,85.15,283399999.0
2005-09-22 22:07:00,85.149,85.187,85.14,85.156,329499999.0
2005-09-22 22:08:00,85.159,85.175,85.135,85.135,211999998.0
2005-09-22 22:09:00,85.148,85.163,85.127,85.127,207199999.0
2005-09-22 22:10:00,85.16,85.166,85.133,85.14,224300004.0
2005-09-22 22:11:00,85.145,85.19,85.13,85.139,370900001.0
2005-09-22 22:12:00,85.153,85.166,85.12,85.139,372200000.0
2005-09-22 22:13:00,85.158,85.171,85.122,85.139,542799998.0
2005-09-22 22:14:00,85.141,85.157,85.122,85.122,282099999.0
2005-09-22 22:15:00,85.145,85.161,85.129,85.137,183700001.0
2005-09-22 22:16:00,85.15,85.158,85.107,85.117,462599999.0
2005-09-22 22:17:00,85.134,85.166,85.123,85.133,161200000.0
2005-09-22 22:18:00,85.125,85.158,85.104,85.132,433699997.0
2005-09-22 22:19:00,85.106,85.141,85.099,85.141,293300004.0
2005-09-22 22:20:00,85.113,85.134,85.099,85.122,236600000.0
2005-09-22 22:21:00,85.151,85.157,85.112,85.114,220699997.0
2005-09-22 22:22:00,85.141,85.18,85.116,85.119,394600002.0
2005-09-22 22:23:00,85.115,85.156,85.104,85.136,440500001.0
2005-09-22 22:24:00,85.126,85.161,85.104,85.134,235100001.0
2005-09-22 22:25:00,85.145,85.161,85.118,85.118,224499998.0
2005-09-22 22:26:00,85.107,85.143,85.104,85.13,142699999.0
2005-09-22 22:27:00,85.12,85.177,85.115,85.14,807199997.0
2005-09-22 22:28:00,85.125,85.173,85.117,85.142,225200000.0
2005-09-22 22:29:00,85.118,85.138,85.101,85.138,280400003.0
2005-09-22 22:30:00,85.135,85.149,85.104,85.125,152299999.0
2005-09-22 22:31:00,85.146,85.15,85.105,85.122,574800000.0
2005-09-22 22:32:00,85.13,85.149,85.12,85.127,370600001.0
2005-09-22 22:33:00,85.142,85.153,85.112,85.123,679200002.0
2005-09-22 22:34:00,85.115,85.15,85.115,85.127,647299992.0
2005-09-22 22:35:00,85.118,85.138,85.098,85.109,255400002.0
2005-09-22 22:36:00,85.122,85.164,85.107,85.118,396599993.0
2005-09-22 22:37:00,85.128,85.154,85.11,85.12,219699999.0
2005-09-22 22:38:00,85.127,85.144,85.107,85.13,214399998.0
2005-09-22 22:39:00,85.147,85.169,85.112,85.112,415400005.0
2005-09-22 22:40:00,85.149,85.159,85.129,85.129,301899998.0
2005-09-22 22:41:00,85.121,85.157,85.114,85.141,355100003.0
2005-09-22 22:42:00,85.144,85.176,85.129,85.129,178199999.0
2005-09-22 22:43:00,85.149,85.164,85.117,85.143,396700000.0
2005-09-22 22:44:00,85.125,85.183,85.125,85.158,353699999.0
2005-09-22 22:45:00,85.163,85.307,85.156,85.21,535299995.0
2005-09-22 22:46:00,85.188,85.198,85.149,85.149,270799999.0
2005-09-22 22:47:00,85.173,85.182,85.144,85.145,330600001.0
2005-09-22 22:48:00,85.162,85.208,85.15,85.208,381099995.0
2005-09-22 22:49:00,85.155,85.201,85.155,85.191,234099999.0
2005-09-22 22:50:00,85.143,85.212,85.139,85.183,258099998.0
2005-09-22 22:51:00,85.222,85.222,85.159,85.187,258800000.0
2005-09-22 22:52:00,85.193,85.231,85.18,85.195,249200001.0
2005-09-22 22:53:00,85.198,85.217,85.149,85.157,396900001.0
2005-09-22 22:54:00,85.167,85.217,85.167,85.187,244399998.0
2005-09-22 22:55:00,85.199,85.208,85.164,85.165,283200000.0
2005-09-22 22:56:00,85.186,85.201,85.167,85.174,178999998.0
2005-09-22 22:57:00,85.171,85.199,85.157,85.188,320099998.0
2005-09-22 22:58:00,85.205,85.209,85.165,85.165,244099998.0
2005-09-22 22:59:00,85.152,85.188,85.07,85.145,672599996.0
2005-09-22 23:00:00,85.191,85.21,85.164,85.185,300999998.0
2005-09-22 23:01:00,85.196,85.206,85.104,85.176,154099998.0
2005-09-22 23:02:00,85.194,85.23,85.18,85.199,122799999.0
2005-09-22 23:03:00,85.198,85.216,85.149,85.149,205899999.0
2005-09-22 23:04:00,85.173,85.209,85.159,85.164,199000002.0
2005-09-22 23:05:00,85.122,85.175,85.122,85.158,139100002.0
2005-09-22 23:06:00,85.151,85.191,85.129,85.157,275800004.0
2005-09-22 23:07:00,85.153,85.166,85.121,85.128,138099999.0
2005-09-22 23:08:00,85.096,85.149,85.091,85.091,223999999.0
2005-09-22 23:09:00,85.093,85.148,85.08,85.117,227299999.0
2005-09-22 23:10:00,85.107,85.136,85.078,85.107,210100001.0
2005-09-22 23:11:00,85.108,85.124,85.086,85.097,152800000.0
2005-09-22 23:12:00,85.08,85.12,85.076,85.101,198999996.0
2005-09-22 23:13:00,85.06,85.114,85.06,85.097,252999995.0
2005-09-22 23:14:00,85.063,85.106,85.06,85.082,307099997.0
2005-09-22 23:15:00,85.085,85.125,85.07,85.071,258999998.0
2005-09-22 23:16:00,85.073,85.127,85.069,85.101,214700000.0
2005-09-22 23:17:00,85.108,85.141,85.085,85.103,202800001.0
2005-09-22 23:18:00,85.11,85.114,85.085,85.096,270300000.0
2005-09-22 23:19:00,85.107,85.115,85.076,85.093,146999998.0
2005-09-22 23:20:00,85.085,85.133,85.074,85.081,249999999.0
2005-09-22 23:21:00,85.076,85.126,85.076,85.092,121699999.0
2005-09-22 23:22:00,85.081,85.088,85.057,85.068,305000000.0
2005-09-22 23:23:00,85.092,85.109,85.053,85.053,210000002.0
2005-09-22 23:24:00,85.09,85.105,85.079,85.094,140900000.0
2005-09-22 23:25:00,85.063,85.095,85.063,85.084,133300000.0
2005-09-22 23:26:00,85.072,85.106,85.067,85.092,269099998.0
2005-09-22 23:27:00,85.084,85.105,85.065,85.09,262799997.0
2005-09-22 23:28:00,85.082,85.099,85.065,85.076,260300001.0
2005-09-22 23:29:00,85.078,85.099,85.062,85.07,176100001.0
2005-09-22 23:30:00,85.078,85.111,85.062,85.063,163200000.0
2005-09-22 23:31:00,85.089,85.107,85.037,85.057,186600003.0
2005-09-22 23:32:00,85.039,85.067,85.029,85.052,140700001.0
2005-09-22 23:33:00,85.059,85.081,85.046,85.067,123099998.0
2005-09-22 23:34:00,85.061,85.107,85.061,85.082,203600000.0
2005-09-22 23:35:00,85.111,85.111,85.082,85.082,216799999.0
2005-09-22 23:36:00,85.095,85.105,85.049,85.055,211499999.0
2005-09-22 23:37:00,85.077,85.11,85.062,85.094,157500000.0
2005-09-22 23:38:00,85.06,85.097,85.06,85.084,178299998.0
2005-09-22 23:39:00,85.072,85.107,85.028,85.078,121699998.0
2005-09-22 23:40:00,85.061,85.101,85.061,85.098,172599999.0
2005-09-22 23:41:00,85.094,85.107,85.066,85.104,173600001.0
2005-09-22 23:42:00,85.078,85.116,85.07,85.078,242399997.0
2005-09-22 23:43:00,85.046,85.082,85.025,85.067,168099999.0
2005-09-22 23:44:00,85.087,85.121,85.085,85.095,206900004.0
2005-09-22 23:45:00,85.076,85.099,85.071,85.093,122400000.0
2005-09-22 23:46:00,85.083,85.118,85.077,85.077,166200000.0
2005-09-22 23:47:00,85.105,85.127,85.077,85.099,195699999.0
2005-09-22 23:48:00,85.102,85.121,85.092,85.094,142600000.0
2005-09-22 23:49:00,85.109,85.134,85.081,85.11,153200001.0
2005-09-22 23:50:00,85.119,85.171,85.119,85.171,156500003.0
2005-09-22 23:51:00,85.13,85.155,85.105,85.132,228499999.0
2005-09-22 23:52:00,85.141,85.154,85.112,85.125,256699998.0
2005-09-22 23:53:00,85.113,85.156,85.101,85.156,126400000.0
2005-09-22 23:54:00,85.108,85.163,85.091,85.126,139799999.0
2005-09-22 23:55:00,85.091,85.113,85.071,85.09,200100002.0
2005-09-22 23:56:00,85.114,85.124,85.078,85.084,144499999.0
2005-09-22 23:57:00,85.087,85.125,85.072,85.125,166599999.0
2005-09-22 23:58:00,85.099,85.128,85.078,85.078,142400000.0
2005-09-22 23:59:00,85.085,85.104,85.068,85.068,154900001.0
2005-09-23 00:00:00,85.073,85.093,85.059,85.072,267899999.0
2005-09-23 00:01:00,85.108,85.109,85.057,85.071,197700001.0
2005-09-23 00:02:00,85.117,85.122,85.049,85.053,127100001.0
2005-09-23 00:03:00,85.056,85.115,85.056,85.105,189100001.0
2005-09-23 00:04:00,85.092,85.109,85.062,85.092,176300000.0
2005-09-23 00:05:00,85.088,85.107,85.073,85.094,123699999.0
2005-09-23 00:06:00,85.103,85.112,85.073,85.107,132100000.0
2005-09-23 00:07:00,85.076,85.106,85.074,85.102,174299998.0
2005-09-23 00:08:00,85.06,85.119,85.06,85.111,199199999.0
2005-09-23 00:09:00,85.127,85.147,85.076,85.097,285099998.0
2005-09-23 00:10:00,85.09,85.107,85.077,85.096,220099999.0
2005-09-23 00:11:00,85.1,85.155,85.082,85.129,163299999.0
2005-09-23 00:12:00,85.114,85.162,85.099,85.131,273199997.0
2005-09-23 00:13:00,85.096,85.136,85.096,85.111,211300000.0
2005-09-23 00:14:00,85.117,85.174,85.117,85.147,280500004.0
2005-09-23 00:15:00,85.124,85.155,85.105,85.111,261200000.0
2005-09-23 00:16:00,85.112,85.121,85.084,85.086,227399998.0
2005-09-23 00:17:00,85.091,85.125,85.091,85.118,148099998.0
2005-09-23 00:18:00,85.125,85.137,85.11,85.11,301700000.0
2005-09-23 00:19:00,85.119,85.143,85.098,85.098,216000002.0
2005-09-23 00:20:00,85.109,85.126,85.092,85.098,226500001.0
2005-09-23 00:21:00,85.099,85.13,85.093,85.112,273000001.0
2005-09-23 00:22:00,85.108,85.128,85.096,85.115,255300001.0
2005-09-23 00:23:00,85.124,85.134,85.108,85.114,235300001.0
2005-09-23 00:24:00,85.09,85.124,85.09,85.119,206100001.0
2005-09-23 00:25:00,85.111,85.14,85.092,85.116,161699998.0
2005-09-23 00:26:00,85.115,85.142,85.114,85.133,190599997.0
2005-09-23 00:27:00,85.13,85.143,85.107,85.116,175099999.0
2005-09-23 00:28:00,85.121,85.163,85.111,85.111,232199997.0
2005-09-23 00:29:00,85.132,85.155,85.113,85.133,129200001.0
2005-09-23 00:30:00,85.111,85.134,85.097,85.098,216799999.0
2005-09-23 00:31:00,85.126,85.147,85.117,85.119,181100001.0
2005-09-23 00:32:00,85.148,85.155,85.114,85.114,212099999.0
2005-09-23 00:33:00,85.157,85.157,85.1,85.101,192199999.0
2005-09-23 00:34:00,85.094,85.127,85.094,85.124,176000002.0
2005-09-23 00:35:00,85.14,85.158,85.127,85.129,126100000.0
2005-09-23 00:36:00,85.132,85.148,85.12,85.146,350599996.0
2005-09-23 00:37:00,85.134,85.143,85.112,85.116,287800000.0
2005-09-23 00:38:00,85.14,85.156,85.124,85.128,237000001.0
2005-09-23 00:39:00,85.144,85.15,85.124,85.131,193999999.0
2005-09-23 00:40:00,85.135,85.179,85.135,85.162,239199998.0
2005-09-23 00:41:00,85.128,85.157,85.126,85.134,259199998.0
2005-09-23 00:42:00,85.134,85.153,85.114,85.118,243100001.0
2005-09-23 00:43:00,85.137,85.158,85.116,85.135,292699998.0
2005-09-23 00:44:00,85.156,85.188,85.152,85.157,235899999.0
2005-09-23 00:45:00,85.166,85.193,85.154,85.17,142100002.0
2005-09-23 00:46:00,85.149,85.186,85.14,85.165,185900002.0
2005-09-23 00:47:00,85.151,85.178,85.14,85.168,190600002.0
2005-09-23 00:48:00,85.148,85.179,85.128,85.137,164000003.0
2005-09-23 00:49:00,85.163,85.189,85.143,85.17,303200005.0
2005-09-23 00:50:00,85.193,85.209,85.186,85.205,172499998.0
2005-09-23 00:51:00,85.183,85.207,85.166,85.17,199899999.0
2005-09-23 00:52:00,85.2,85.226,85.192,85.21,140599997.0
2005-09-23 00:53:00,85.192,85.213,85.186,85.207,194299996.0
2005-09-23 00:54:00,85.19,85.231,85.19,85.214,209100001.0
2005-09-23 00:55:00,85.187,85.22,85.178,85.189,295800001.0
2005-09-23 00:56:00,85.173,85.201,85.166,85.181,159800000.0
2005-09-23 00:57:00,85.183,85.206,85.165,85.178,298900000.0
2005-09-23 00:58:00,85.166,85.189,85.152,85.171,299200003.0
2005-09-23 00:59:00,85.183,85.193,85.158,85.174,103100001.0
2005-09-23 01:00:00,85.195,85.212,85.162,85.162,202800001.0
2005-09-23 01:01:00,85.159,85.187,85.146,85.184,115300000.0
2005-09-23 01:02:00,85.161,85.185,85.146,85.161,94500000.0
2005-09-23 01:03:00,85.183,85.192,85.152,85.152,145499998.0
2005-09-23 01:04:00,85.174,85.188,85.153,85.18,123100000.0
2005-09-23 01:05:00,85.18,85.189,85.163,85.176,212900001.0
2005-09-23 01:06:00,85.188,85.225,85.172,85.198,227300002.0
2005-09-23 01:07:00,85.204,85.22,85.176,85.192,161900000.0
2005-09-23 01:08:00,85.195,85.209,85.173,85.184,257700000.0
2005-09-23 01:09:00,85.194,85.223,85.19,85.212,158100001.0
2005-09-23 01:10:00,85.189,85.227,85.189,85.211,245600004.0
2005-09-23 01:11:00,85.211,85.212,85.185,85.188,184500000.0
2005-09-23 01:12:00,85.209,85.209,85.177,85.177,132200001.0
2005-09-23 01:13:00,85.189,85.193,85.154,85.154,237900002.0
2005-09-23 01:14:00,85.151,85.182,85.11,85.167,158100000.0
2005-09-23 01:15:00,85.13,85.167,85.102,85.144,133200000.0
2005-09-23 01:16:00,85.127,85.154,85.122,85.137,160199999.0
2005-09-23 01:17:00,85.128,85.164,85.109,85.119,281399999.0
2005-09-23 01:18:00,85.1,85.144,85.09,85.14,174899996.0
2005-09-23 01:19:00,85.164,85.175,85.123,85.14,221699997.0
2005-09-23 01:20:00,85.135,85.141,85.111,85.111,246199998.0
2005-09-23 01:21:00,85.144,85.172,85.125,85.144,264200001.0
2005-09-23 01:22:00,85.143,85.151,85.112,85.112,216399998.0
2005-09-23 01:23:00,85.109,85.148,85.106,85.138,131900003.0
2005-09-23 01:24:00,85.107,85.14,85.101,85.116,245299997.0
2005-09-23 01:25:00,85.113,85.124,85.099,85.101,243800000.0
2005-09-23 01:26:00,85.101,85.155,85.101,85.137,170399998.0
2005-09-23 01:27:00,85.116,85.156,85.116,85.123,294699996.0
2005-09-23 01:28:00,85.127,85.146,85.103,85.103,203400001.0
2005-09-23 01:29:00,85.088,85.109,85.074,85.109,223600000.0
2005-09-23 01:30:00,85.093,85.126,85.058,85.087,180700000.0
2005-09-23 01:31:00,85.111,85.126,85.053,85.082,406700000.0
2005-09-23 01:32:00,85.093,85.133,85.084,85.093,298299996.0
2005-09-23 01:33:00,85.119,85.147,85.116,85.142,107500000.0
2005-09-23 01:34:00,85.103,85.149,85.084,85.13,197900000.0
2005-09-23 01:35:00,85.114,85.125,85.094,85.116,123299999.0
2005-09-23 01:36:00,85.119,85.153,85.117,85.118,201099994.0
2005-09-23 01:37:00,85.136,85.155,85.119,85.142,238299996.0
2005-09-23 01:38:00,85.155,85.166,85.134,85.136,160400001.0
2005-09-23 01:39:00,85.125,85.151,85.107,85.113,121100001.0
2005-09-23 01:40:00,85.11,85.159,85.099,85.149,266400002.0
2005-09-23 01:41:00,85.143,85.165,85.117,85.125,234199999.0
2005-09-23 01:42:00,85.119,85.142,85.102,85.117,194700000.0
2005-09-23 01:43:00,85.156,85.158,85.12,85.135,148200000.0
2005-09-23 01:44:00,85.135,85.138,85.108,85.108,230400000.0
2005-09-23 01:45:00,85.127,85.158,85.122,85.142,221899999.0
2005-09-23 01:46:00,85.122,85.181,85.112,85.181,248100001.0
2005-09-23 01:47:00,85.136,85.179,85.133,85.148,160800000.0
2005-09-23 01:48:00,85.142,85.176,85.126,85.126,165600000.0
2005-09-23 01:49:00,85.116,85.161,85.113,85.161,227899999.0
2005-09-23 01:50:00,85.108,85.164,85.106,85.15,146299999.0
2005-09-23 01:51:00,85.125,85.159,85.114,85.145,199299998.0
2005-09-23 01:52:00,85.139,85.177,85.124,85.124,197500000.0
2005-09-23 01:53:00,85.111,85.111,85.056,85.061,191499998.0
2005-09-23 01:54:00,85.073,85.111,85.073,85.111,192200000.0
2005-09-23 01:55:00,85.13,85.133,85.096,85.096,148100000.0
2005-09-23 01:56:00,85.076,85.095,85.061,85.066,155899998.0
2005-09-23 01:57:00,85.075,85.088,85.06,85.071,224800000.0
2005-09-23 01:58:00,85.055,85.094,85.053,85.063,185200000.0
2005-09-23 01:59:00,85.042,85.07,85.02,85.03,321399998.0
2005-09-23 02:00:00,84.999,85.045,84.999,85.032,214600000.0
2005-09-23 02:01:00,85.055,85.057,85.024,85.026,228499996.0
2005-09-23 02:02:00,85.034,85.059,85.016,85.023,52300000.0
2005-09-23 02:03:00,85.018,85.059,85.006,85.029,164900001.0
2005-09-23 02:04:00,85.016,85.021,84.957,84.97,173400000.0
2005-09-23 02:05:00,84.947,84.963,84.928,84.936,134500001.0
2005-09-23 02:06:00,84.921,84.935,84.906,84.916,125100000.0
2005-09-23 02:07:00,84.963,84.996,84.93,84.974,337199998.0
2005-09-23 02:08:00,84.983,85.011,84.976,84.988,200199999.0
2005-09-23 02:09:00,85.013,85.046,85.013,85.024,184299999.0
2005-09-23 02:10:00,85.043,85.065,85.028,85.053,254399997.0
2005-09-23 02:11:00,85.054,85.065,85.03,85.04,259200000.0
2005-09-23 02:12:00,85.059,85.084,85.03,85.076,216300005.0
2005-09-23 02:13:00,85.026,85.074,85.024,85.055,215599997.0
2005-09-23 02:14:00,85.039,85.07,85.034,85.06,159300000.0
2005-09-23 02:15:00,85.062,85.062,85.008,85.033,277600001.0
2005-09-23 02:16:00,85.058,85.077,85.048,85.056,158900000.0
2005-09-23 02:17:00,85.046,85.065,85.018,85.05,132599999.0
2005-09-23 02:18:00,85.051,85.08,85.024,85.048,191399994.0
2005-09-23 02:19:00,85.056,85.075,85.036,85.036,280799998.0
2005-09-23 02:20:00,85.048,85.082,85.033,85.082,285100000.0
2005-09-23 02:21:00,85.075,85.075,85.039,85.039,161700000.0
2005-09-23 02:22:00,85.05,85.072,85.033,85.06,202599998.0
2005-09-23 02:23:00,85.07,85.084,84.992,84.992,228600001.0
2005-09-23 02:24:00,85.035,85.038,84.975,85.009,165499999.0
2005-09-23 02:25:00,85.003,85.048,84.979,84.984,206699997.0
2005-09-23 02:26:00,85.02,85.024,84.957,84.957,235799998.0
2005-09-23 02:27:00,84.992,85.009,84.947,84.959,168000000.0
2005-09-23 02:28:00,84.96,84.96,84.903,84.932,241399998.0
2005-09-23 02:29:00,84.918,84.951,84.913,84.918,218199997.0
2005-09-23 02:30:00,84.918,84.935,84.895,84.921,168100000.0
2005-09-23 02:31:00,84.899,84.929,84.898,84.923,205799997.0
2005-09-23 02:32:00,84.928,84.976,84.921,84.937,260400001.0
2005-09-23 02:33:00,84.924,84.945,84.903,84.911,236500003.0
2005-09-23 02:34:00,84.892,84.915,84.889,84.915,156800000.0
2005-09-23 02:35:00,84.903,84.924,84.878,84.899,182099997.0
2005-09-23 02:36:00,84.883,84.894,84.861,84.894,206500001.0
2005-09-23 02:37:00,84.884,84.925,84.874,84.887,183599998.0
2005-09-23 02:38:00,84.922,84.926,84.893,84.903,140799998.0
2005-09-23 02:39:00,84.903,84.937,84.886,84.908,205599999.0
2005-09-23 02:40:00,84.885,84.902,84.875,84.897,133799998.0
2005-09-23 02:41:00,84.915,84.915,84.877,84.877,115100000.0
2005-09-23 02:42:00,84.873,84.909,84.866,84.881,146900001.0
2005-09-23 02:43:00,84.888,84.906,84.873,84.881,299300003.0
2005-09-23 02:44:00,84.899,84.939,84.898,84.933,110700000.0
2005-09-23 02:45:00,84.957,84.965,84.918,84.918,225499997.0
2005-09-23 02:46:00,84.919,84.941,84.905,84.929,160500001.0
2005-09-23 02:47:00,84.94,84.943,84.903,84.92,245200000.0
2005-09-23 02:48:00,84.92,84.943,84.899,84.9,161900002.0
2005-09-23 02:49:00,84.895,84.92,84.876,84.883,116800002.0
2005-09-23 02:50:00,84.886,84.915,84.867,84.878,217899997.0
2005-09-23 02:51:00,84.883,84.89,84.851,84.853,208400001.0
2005-09-23 02:52:00,84.862,84.901,84.852,84.867,172199999.0
2005-09-23 02:53:00,84.877,84.887,84.849,84.857,163400000.0
2005-09-23 02:54:00,84.903,84.926,84.88,84.899,128000002.0
2005-09-23 02:55:00,84.901,84.905,84.882,84.882,215399998.0
2005-09-23 02:56:00,84.879,84.928,84.879,84.901,280299998.0
2005-09-23 02:57:00,84.907,84.914,84.873,84.893,194100002.0
2005-09-23 02:58:00,84.865,84.909,84.859,84.892,200900001.0
2005-09-23 02:59:00,84.877,84.921,84.877,84.914,169199999.0
2005-09-23 03:00:00,84.899,84.942,84.899,84.92,227300000.0
2005-09-23 03:01:00,84.931,84.952,84.9,84.905,266299999.0
2005-09-23 03:02:00,84.878,84.905,84.875,84.899,201800001.0
2005-09-23 03:03:00,84.859,84.881,84.847,84.854,205500000.0
2005-09-23 03:04:00,84.847,84.874,84.844,84.858,120699998.0
2005-09-23 03:05:00,84.87,84.876,84.834,84.846,266199999.0
2005-09-23 03:06:00,84.865,84.883,84.848,84.848,141399998.0
2005-09-23 03:07:00,84.878,84.905,84.862,84.871,213699998.0
2005-09-23 03:08:00,84.878,84.887,84.851,84.865,217299999.0
2005-09-23 03:09:00,84.855,84.873,84.833,84.833,193200000.0
2005-09-23 03:10:00,84.845,84.87,84.825,84.85,219000004.0
2005-09-23 03:11:00,84.862,84.884,84.823,84.84,116400001.0
2005-09-23 03:12:00,84.857,84.857,84.806,84.817,239299999.0
2005-09-23 03:13:00,84.82,84.858,84.816,84.846,275199999.0
2005-09-23 03:14:00,84.825,84.861,84.812,84.843,269800002.0
2005-09-23 03:15:00,84.851,84.879,84.835,84.859,112799998.0
2005-09-23 03:16:00,84.845,84.869,84.825,84.861,109500001.0
2005-09-23 03:17:00,84.826,84.878,84.826,84.862,232100000.0
2005-09-23 03:18:00,84.833,84.87,84.833,84.85,186399999.0
2005-09-23 03:19:00,84.86,84.909,84.858,84.886,164700000.0
2005-09-23 03:20:00,84.898,84.911,84.875,84.893,209600004.0
2005-09-23 03:21:00,84.894,84.912,84.874,84.896,262400000.0
2005-09-23 03:22:00,84.911,84.921,84.891,84.891,212000000.0
2005-09-23 03:23:00,84.935,84.935,84.896,84.9,192099997.0
2005-09-23 03:24:00,84.913,84.961,84.903,84.933,175000002.0
2005-09-23 03:25:00,84.943,84.976,84.921,84.945,233300002.0
2005-09-23 03:26:00,84.962,84.994,84.933,84.933,186099998.0
2005-09-23 03:27:00,84.951,84.98,84.923,84.926,202300001.0
2005-09-23 03:28:00,84.936,84.96,84.929,84.936,146600001.0
2005-09-23 03:29:00,84.933,84.985,84.926,84.96,248499999.0
2005-09-23 03:30:00,84.951,84.967,84.935,84.955,192199999.0
2005-09-23 03:31:00,84.974,84.981,84.937,84.939,167800000.0
2005-09-23 03:32:00,84.932,84.956,84.907,84.91,189199998.0
2005-09-23 03:33:00,84.881,84.935,84.881,84.885,243099997.0
2005-09-23 03:34:00,84.901,84.926,84.878,84.909,144799999.0
2005-09-23 03:35:00,84.91,84.929,84.865,84.89,155900000.0
2005-09-23 03:36:00,84.898,84.921,84.865,84.872,141800000.0
2005-09-23 03:37:00,84.88,84.891,84.847,84.879,280899998.0
2005-09-23 03:38:00,84.878,84.881,84.857,84.868,234000002.0
2005-09-23 03:39:00,84.849,84.888,84.849,84.876,179599998.0
2005-09-23 03:40:00,84.845,84.867,84.802,84.844,261900001.0
2005-09-23 03:41:00,84.838,84.845,84.815,84.815,210900001.0
2005-09-23 03:42:00,84.831,84.864,84.827,84.841,110300001.0
2005-09-23 03:43:00,84.837,84.853,84.795,84.795,291599997.0
2005-09-23 03:44:00,84.85,84.856,84.824,84.83,154600001.0
2005-09-23 03:45:00,84.833,84.856,84.812,84.837,149700001.0
2005-09-23 03:46:00,84.847,84.87,84.814,84.814,316199999.0
2005-09-23 03:47:00,84.837,84.848,84.813,84.827,185500003.0
2005-09-23 03:48:00,84.869,84.875,84.834,84.846,210599999.0
2005-09-23 03:49:00,84.813,84.846,84.81,84.846,140499996.0
2005-09-23 03:50:00,84.809,84.868,84.809,84.845,187699998.0
2005-09-23 03:51:00,84.863,84.876,84.839,84.847,96100002.0
2005-09-23 03:52:00,84.857,84.874,84.832,84.834,180800001.0
2005-09-23 03:53:00,84.831,84.867,84.808,84.826,112499999.0
2005-09-23 03:54:00,84.855,84.858,84.826,84.83,253599998.0
2005-09-23 03:55:00,84.839,84.87,84.839,84.848,275099998.0
2005-09-23 03:56:00,84.843,84.869,84.827,84.852,218200002.0
2005-09-23 03:57:00,84.861,84.88,84.843,84.86,176900001.0
2005-09-23 03:58:00,84.839,84.879,84.839,84.858,127400001.0
2005-09-23 03:59:00,84.85,84.897,84.843,84.852,146700000.0
2005-09-23 04:00:00,84.865,84.877,84.836,84.846,210399995.0
2005-09-23 04:01:00,84.866,84.877,84.841,84.841,160699998.0
2005-09-23 04:02:00,84.843,84.843,84.822,84.824,137999998.0
2005-09-23 04:03:00,84.866,84.874,84.832,84.838,96200000.0
2005-09-23 04:04:00,84.832,84.836,84.799,84.82,176300001.0
2005-09-23 04:05:00,84.837,84.866,84.836,84.866,128999997.0
2005-09-23 04:06:00,84.849,84.879,84.827,84.839,187100000.0
2005-09-23 04:07:00,84.841,84.869,84.83,84.844,200799997.0
2005-09-23 04:08:00,84.86,84.872,84.816,84.816,162400000.0
2005-09-23 04:09:00,84.826,84.867,84.815,84.828,234700000.0
2005-09-23 04:10:00,84.822,84.868,84.817,84.836,299900003.0
2005-09-23 04:11:00,84.863,84.883,84.83,84.833,186400000.0
2005-09-23 04:12:00,84.834,84.885,84.828,84.885,224800002.0
2005-09-23 04:13:00,84.875,84.896,84.831,84.862,283299999.0
2005-09-23 04:14:00,84.86,84.863,84.845,84.848,151899999.0
2005-09-23 04:15:00,84.867,84.908,84.863,84.88,159800001.0
2005-09-23 04:16:00,84.852,84.889,84.845,84.859,298300001.0
2005-09-23 04:17:00,84.848,84.885,84.835,84.885,177799996.0
2005-09-23 04:18:00,84.864,84.876,84.833,84.859,172299999.0
2005-09-23 04:19:00,84.885,84.901,84.857,84.867,258699999.0
2005-09-23 04:20:00,84.851,84.894,84.845,84.877,183500001.0
2005-09-23 04:21:00,84.879,84.882,84.843,84.856,250799997.0
2005-09-23 04:22:00,84.851,84.884,84.845,84.874,246600002.0
2005-09-23 04:23:00,84.857,84.884,84.837,84.855,191899999.0
2005-09-23 04:24:00,84.838,84.857,84.821,84.84,118899999.0
2005-09-23 04:25:00,84.851,84.864,84.831,84.847,169399999.0
2005-09-23 04:26:00,84.837,84.858,84.829,84.84,133200000.0
2005-09-23 04:27:00,84.849,84.857,84.826,84.83,145099999.0
2005-09-23 04:28:00,84.83,84.866,84.83,84.866,150300000.0
2005-09-23 04:29:00,84.845,84.881,84.841,84.863,142200001.0
2005-09-23 04:30:00,84.859,84.876,84.833,84.833,212200000.0
2005-09-23 04:31:00,84.828,84.867,84.812,84.844,269599999.0
2005-09-23 04:32:00,84.88,84.892,84.856,84.88,215000000.0
2005-09-23 04:33:00,84.86,84.881,84.847,84.847,271300001.0
2005-09-23 04:34:00,84.843,84.879,84.837,84.837,113700000.0
2005-09-23 04:35:00,84.861,84.875,84.842,84.858,318299997.0
2005-09-23 04:36:00,84.842,84.871,84.829,84.837,205199996.0
2005-09-23 04:37:00,84.833,84.857,84.811,84.83,213599999.0
2005-09-23 04:38:00,84.849,84.849,84.805,84.805,219200001.0
2005-09-23 04:39:00,84.843,84.868,84.824,84.841,308000003.0
2005-09-23 04:40:00,84.838,84.859,84.828,84.834,272100003.0
2005-09-23 04:41:00,84.832,84.846,84.805,84.819,171299998.0
2005-09-23 04:42:00,84.828,84.842,84.799,84.841,140600000.0
2005-09-23 04:43:00,84.841,84.849,84.822,84.822,170599999.0
2005-09-23 04:44:00,84.845,84.89,84.837,84.861,213699998.0
2005-09-23 04:45:00,84.86,84.905,84.849,84.886,146900000.0
2005-09-23 04:46:00,84.856,84.879,84.846,84.865,127300000.0
2005-09-23 04:47:00,84.836,84.87,84.832,84.841,195200000.0
2005-09-23 04:48:00,84.826,84.873,84.826,84.846,197600001.0
2005-09-23 04:49:00,84.847,84.86,84.816,84.816,153000000.0
2005-09-23 04:50:00,84.828,84.87,84.814,84.84,225499997.0
2005-09-23 04:51:00,84.832,84.882,84.821,84.837,206900001.0
2005-09-23 04:52:00,84.842,84.847,84.818,84.818,304700003.0
2005-09-23 04:53:00,84.835,84.884,84.829,84.841,167500000.0
2005-09-23 04:54:00,84.835,84.853,84.82,84.841,329199998.0
2005-09-23 04:55:00,84.819,84.863,84.819,84.84,148700000.0
2005-09-23 04:56:00,84.84,84.851,84.822,84.829,149899998.0
2005-09-23 04:57:00,84.825,84.841,84.816,84.831,153700000.0
2005-09-23 04:58:00,84.817,84.854,84.805,84.838,172199999.0
2005-09-23 04:59:00,84.822,84.854,84.822,84.854,177099998.0
2005-09-23 05:00:00,84.847,84.853,84.826,84.829,308199999.0
2005-09-23 05:01:00,84.844,84.857,84.815,84.848,228700004.0
2005-09-23 05:02:00,84.845,84.881,84.828,84.836,227200000.0
2005-09-23 05:03:00,84.83,84.884,84.825,84.86,106899998.0
2005-09-23 05:04:00,84.868,84.887,84.848,84.858,144300000.0
2005-09-23 05:05:00,84.888,84.903,84.851,84.854,97199999.0
2005-09-23 05:06:00,84.852,84.889,84.841,84.854,166599999.0
2005-09-23 05:07:00,84.881,84.9,84.875,84.877,154399999.0
2005-09-23 05:08:00,84.885,84.922,84.87,84.882,169299998.0
2005-09-23 05:09:00,84.888,84.921,84.874,84.884,189399998.0
2005-09-23 05:10:00,84.881,84.903,84.869,84.896,126499999.0
2005-09-23 05:11:00,84.861,84.886,84.816,84.816,226900003.0
2005-09-23 05:12:00,84.844,84.913,84.843,84.894,131700000.0
2005-09-23 05:13:00,84.864,84.89,84.847,84.86,107099999.0
2005-09-23 05:14:00,84.864,84.888,84.837,84.87,309900002.0
2005-09-23 05:15:00,84.857,84.887,84.842,84.857,162899997.0
2005-09-23 05:16:00,84.822,84.878,84.822,84.845,235800002.0
2005-09-23 05:17:00,84.834,84.888,84.818,84.871,198199998.0
2005-09-23 05:18:00,84.845,84.871,84.837,84.853,194399999.0
2005-09-23 05:19:00,84.854,84.874,84.84,84.852,99200001.0
2005-09-23 05:20:00,84.838,84.878,84.836,84.851,143200002.0
2005-09-23 05:21:00,84.854,84.887,84.839,84.844,233199998.0
2005-09-23 05:22:00,84.836,84.862,84.828,84.843,286400001.0
2005-09-23 05:23:00,84.831,84.841,84.814,84.815,224300001.0
2005-09-23 05:24:00,84.844,84.862,84.825,84.835,127199999.0
2005-09-23 05:25:00,84.819,84.852,84.817,84.852,180900001.0
2005-09-23 05:26:00,84.844,84.856,84.832,84.834,122999999.0
2005-09-23 05:27:00,84.821,84.863,84.811,84.829,234500001.0
2005-09-23 05:28:00,84.818,84.835,84.788,84.825,264399997.0
2005-09-23 05:29:00,84.836,84.852,84.803,84.826,194199998.0
2005-09-23 05:30:00,84.855,84.873,84.816,84.816,237600000.0
2005-09-23 05:31:00,84.819,84.877,84.819,84.839,209899998.0
2005-09-23 05:32:00,84.831,84.861,84.831,84.855,194999999.0
2005-09-23 05:33:00,84.87,84.885,84.847,84.857,220699997.0
2005-09-23 05:34:00,84.858,84.882,84.823,84.824,155200001.0
2005-09-23 05:35:00,84.803,84.838,84.803,84.835,181400001.0
2005-09-23 05:36:00,84.842,84.86,84.826,84.826,216099999.0
2005-09-23 05:37:00,84.831,84.863,84.812,84.83,197800002.0
2005-09-23 05:38:00,84.862,84.862,84.813,84.834,275300000.0
2005-09-23 05:39:00,84.829,84.851,84.822,84.827,214000005.0
2005-09-23 05:40:00,84.834,84.845,84.805,84.818,214899998.0
2005-09-23 05:41:00,84.838,84.855,84.797,84.838,308399997.0
2005-09-23 05:42:00,84.839,84.871,84.839,84.86,123699997.0
2005-09-23 05:43:00,84.852,84.878,84.837,84.849,218499995.0
2005-09-23 05:44:00,84.846,84.848,84.815,84.815,93899998.0
2005-09-23 05:45:00,84.811,84.84,84.804,84.825,142699999.0
2005-09-23 05:46:00,84.852,84.859,84.831,84.839,129200000.0
2005-09-23 05:47:00,84.838,84.868,84.829,84.849,218100000.0
2005-09-23 05:48:00,84.838,84.873,84.824,84.86,199400000.0
2005-09-23 05:49:00,84.832,84.872,84.825,84.842,201300000.0
2005-09-23 05:50:00,84.893,84.893,84.831,84.831,163399999.0
2005-09-23 05:51:00,84.828,84.86,84.824,84.842,192600001.0
2005-09-23 05:52:00,84.835,84.857,84.821,84.838,220999999.0
2005-09-23 05:53:00,84.854,84.872,84.812,84.828,322400003.0
2005-09-23 05:54:00,84.801,84.849,84.801,84.843,158899998.0
2005-09-23 05:55:00,84.868,84.881,84.815,84.815,134000001.0
2005-09-23 05:56:00,84.828,84.864,84.825,84.846,139099999.0
2005-09-23 05:57:00,84.855,84.87,84.846,84.858,172800001.0
2005-09-23 05:58:00,84.841,84.881,84.84,84.852,185300001.0
2005-09-23 05:59:00,84.859,84.863,84.834,84.838,161600001.0
2005-09-23 06:00:00,84.865,84.88,84.831,84.831,241100000.0
2005-09-23 06:01:00,84.853,84.866,84.835,84.859,139000000.0
2005-09-23 06:02:00,84.851,84.851,84.826,84.845,79600000.0
2005-09-23 06:03:00,84.818,84.873,84.818,84.861,158700000.0
2005-09-23 06:04:00,84.854,84.886,84.846,84.858,174600000.0
2005-09-23 06:05:00,84.873,84.892,84.857,84.865,131000001.0
2005-09-23 06:06:00,84.855,84.896,84.855,84.886,139999999.0
2005-09-23 06:07:00,84.864,84.889,84.855,84.855,165100000.0
2005-09-23 06:08:00,84.859,84.895,84.859,84.886,174799999.0
2005-09-23 06:09:00,84.875,84.89,84.846,84.871,231399999.0
2005-09-23 06:10:00,84.848,84.872,84.84,84.867,168199998.0
2005-09-23 06:11:00,84.912,84.912,84.851,84.852,175700003.0
2005-09-23 06:12:00,84.88,84.908,84.858,84.891,143500000.0
2005-09-23 06:13:00,84.851,84.882,84.851,84.877,206799998.0
2005-09-23 06:14:00,84.861,84.881,84.831,84.831,155300002.0
2005-09-23 06:15:00,84.866,84.872,84.841,84.866,154099999.0
2005-09-23 06:16:00,84.834,84.878,84.834,84.85,243600002.0
2005-09-23 06:17:00,84.826,84.86,84.81,84.82,153900002.0
2005-09-23 06:18:00,84.837,84.84,84.813,84.816,197999999.0
2005-09-23 06:19:00,84.832,84.859,84.814,84.814,221699997.0
2005-09-23 06:20:00,84.818,84.84,84.803,84.822,90900000.0
2005-09-23 06:21:00,84.834,84.847,84.818,84.818,134300000.0
2005-09-23 06:22:00,84.826,84.833,84.802,84.81,337000001.0
2005-09-23 06:23:00,84.834,84.853,84.813,84.813,117900000.0
2005-09-23 06:24:00,84.805,84.839,84.781,84.819,296699998.0
2005-09-23 06:25:00,84.82,84.84,84.812,84.838,224599998.0
2005-09-23 06:26:00,84.809,84.842,84.801,84.815,276100002.0
2005-09-23 06:27:00,84.816,84.848,84.816,84.832,134099999.0
2005-09-23 06:28:00,84.811,84.839,84.803,84.823,231000000.0
2005-09-23 06:29:00,84.819,84.843,84.806,84.818,106000001.0
2005-09-23 06:30:00,84.784,84.833,84.784,84.822,219299997.0
2005-09-23 06:31:00,84.81,84.81,84.78,84.786,214600001.0
2005-09-23 06:32:00,84.786,84.829,84.786,84.817,210100000.0
2005-09-23 06:33:00,84.801,84.836,84.795,84.803,188000000.0
2005-09-23 06:34:00,84.78,84.81,84.771,84.787,178300001.0
2005-09-23 06:35:00,84.813,84.823,84.788,84.795,165800001.0
2005-09-23 06:36:00,84.814,84.822,84.783,84.793,152800000.0
2005-09-23 06:37:00,84.793,84.815,84.778,84.799,244799999.0
2005-09-23 06:38:00,84.783,84.814,84.779,84.79,235100002.0
2005-09-23 06:39:00,84.784,84.797,84.766,84.774,167000002.0
2005-09-23 06:40:00,84.785,84.804,84.773,84.792,190100002.0
2005-09-23 06:41:00,84.773,84.793,84.759,84.778,81100000.0
2005-09-23 06:42:00,84.812,84.819,84.774,84.8,175800000.0
2005-09-23 06:43:00,84.852,84.852,84.792,84.792,199999999.0
2005-09-23 06:44:00,84.781,84.801,84.767,84.778,181700001.0
2005-09-23 06:45:00,84.773,84.813,84.773,84.782,132200000.0
2005-09-23 06:46:00,84.761,84.809,84.753,84.784,203800001.0
2005-09-23 06:47:00,84.763,84.774,84.734,84.734,213499994.0
2005-09-23 06:48:00,84.728,84.774,84.728,84.766,148400001.0
2005-09-23 06:49:00,84.75,84.76,84.729,84.74,226699999.0
2005-09-23 06:50:00,84.77,84.791,84.755,84.764,217699999.0
2005-09-23 06:51:00,84.778,84.792,84.742,84.755,252600003.0
2005-09-23 06:52:00,84.774,84.796,84.746,84.755,204299996.0
2005-09-23 06:53:00,84.75,84.783,84.747,84.77,281299998.0
2005-09-23 06:54:00,84.776,84.788,84.761,84.768,199500000.0
2005-09-23 06:55:00,84.763,84.788,84.761,84.772,179600001.0
2005-09-23 06:56:00,84.761,84.793,84.755,84.775,207400003.0
2005-09-23 06:57:00,84.772,84.795,84.763,84.781,124200000.0
2005-09-23 06:58:00,84.791,84.809,84.771,84.771,214800001.0
2005-09-23 06:59:00,84.79,84.813,84.786,84.802,163200000.0
2005-09-23 07:00:00,84.789,84.821,84.772,84.78,156099999.0
2005-09-23 07:01:00,84.779,84.801,84.772,84.789,210499998.0
2005-09-23 07:02:00,84.779,84.815,84.779,84.815,217500002.0
2005-09-23 07:03:00,84.788,84.833,84.788,84.808,74500000.0
2005-09-23 07:04:00,84.796,84.829,84.785,84.812,165500004.0
2005-09-23 07:05:00,84.799,84.803,84.772,84.776,178900001.0
2005-09-23 07:06:00,84.787,84.808,84.769,84.776,232599998.0
2005-09-23 07:07:00,84.807,84.852,84.8,84.822,130700000.0
2005-09-23 07:08:00,84.829,84.854,84.808,84.811,144700003.0
2005-09-23 07:09:00,84.804,84.838,84.788,84.817,185099998.0
2005-09-23 07:10:00,84.826,84.859,84.808,84.835,132899999.0
2005-09-23 07:11:00,84.825,84.849,84.82,84.835,194199999.0
2005-09-23 07:12:00,84.815,84.842,84.798,84.817,167299999.0
2005-09-23 07:13:00,84.832,84.853,84.822,84.831,159600002.0
2005-09-23 07:14:00,84.826,84.856,84.815,84.845,298099995.0
2005-09-23 07:15:00,84.808,84.84,84.8,84.814,209199999.0
2005-09-23 07:16:00,84.773,84.826,84.773,84.822,250699997.0
2005-09-23 07:17:00,84.805,84.845,84.805,84.845,145600001.0
2005-09-23 07:18:00,84.806,84.815,84.779,84.795,135100003.0
2005-09-23 07:19:00,84.818,84.847,84.797,84.825,288899998.0
2005-09-23 07:20:00,84.82,84.831,84.808,84.81,265799999.0
2005-09-23 07:21:00,84.826,84.83,84.804,84.804,239500002.0
2005-09-23 07:22:00,84.817,84.873,84.809,84.854,62800000.0
2005-09-23 07:23:00,84.861,84.871,84.827,84.827,181299999.0
2005-09-23 07:24:00,84.839,84.862,84.814,84.838,186200000.0
2005-09-23 07:25:00,84.85,84.857,84.83,84.844,320099998.0
2005-09-23 07:26:00,84.857,84.892,84.847,84.876,262599998.0
2005-09-23 07:27:00,84.852,84.858,84.816,84.822,155099998.0
2005-09-23 07:28:00,84.816,84.852,84.816,84.835,213100001.0
2005-09-23 07:29:00,84.84,84.875,84.834,84.842,163400000.0
2005-09-23 07:30:00,84.863,84.878,84.849,84.865,178099999.0
2005-09-23 07:31:00,84.843,84.904,84.843,84.904,226700001.0
2005-09-23 07:32:00,84.855,84.883,84.823,84.838,238299997.0
2005-09-23 07:33:00,84.86,84.86,84.816,84.816,235699999.0
2005-09-23 07:34:00,84.826,84.826,84.799,84.806,179599998.0
2005-09-23 07:35:00,84.813,84.849,84.81,84.82,210599999.0
2005-09-23 07:36:00,84.817,84.863,84.817,84.824,307999996.0
2005-09-23 07:37:00,84.849,84.855,84.805,84.81,152300000.0
2005-09-23 07:38:00,84.812,84.837,84.798,84.799,252800004.0
2005-09-23 07:39:00,84.845,84.85,84.816,84.819,198699999.0
2005-09-23 07:40:00,84.809,84.868,84.809,84.842,118200000.0
2005-09-23 07:41:00,84.825,84.848,84.819,84.829,83900000.0
2005-09-23 07:42:00,84.821,84.855,84.809,84.818,172899999.0
2005-09-23 07:43:00,84.824,84.857,84.814,84.851,121700000.0
2005-09-23 07:44:00,84.84,84.862,84.819,84.821,138500002.0
2005-09-23 07:45:00,84.819,84.85,84.781,84.791,159600002.0
2005-09-23 07:46:00,84.785,84.826,84.764,84.804,148600003.0
2005-09-23 07:47:00,84.81,84.828,84.793,84.818,166400000.0
2005-09-23 07:48:00,84.837,84.837,84.798,84.798,224099998.0
2005-09-23 07:49:00,84.805,84.815,84.785,84.787,293599996.0
2005-09-23 07:50:00,84.821,84.839,84.761,84.761,259000000.0
2005-09-23 07:51:00,84.815,84.84,84.806,84.816,226800001.0
2005-09-23 07:52:00,84.813,84.84,84.794,84.825,280299999.0
2005-09-23 07:53:00,84.846,84.856,84.803,84.827,312599995.0
2005-09-23 07:54:00,84.85,84.867,84.825,84.83,192199997.0
2005-09-23 07:55:00,84.82,84.857,84.82,84.842,238799995.0
2005-09-23 07:56:00,84.84,84.84,84.782,84.792,108000000.0
2005-09-23 07:57:00,84.818,84.845,84.809,84.817,232099996.0
2005-09-23 07:58:00,84.812,84.844,84.805,84.81,168800001.0
2005-09-23 07:59:00,84.819,84.839,84.81,84.818,161500000.0
2005-09-23 08:00:00,84.795,84.836,84.795,84.817,243900000.0
2005-09-23 08:01:00,84.827,84.859,84.809,84.824,214900003.0
2005-09-23 08:02:00,84.838,84.854,84.823,84.825,233299998.0
2005-09-23 08:03:00,84.833,84.869,84.828,84.867,133800001.0
2005-09-23 08:04:00,84.908,85.004,84.908,85.004,253999998.0
2005-09-23 08:05:00,84.887,84.903,84.86,84.86,230000001.0
2005-09-23 08:06:00,84.867,84.89,84.866,84.879,129899998.0
2005-09-23 08:07:00,84.877,84.882,84.849,84.849,228900000.0
2005-09-23 08:08:00,84.895,84.911,84.871,84.871,166399997.0
2005-09-23 08:09:00,84.856,84.925,84.856,84.887,235799999.0
2005-09-23 08:10:00,84.878,84.906,84.859,84.889,170600002.0
2005-09-23 08:11:00,84.847,84.87,84.847,84.866,155700001.0
2005-09-23 08:12:00,84.852,84.888,84.851,84.882,194700000.0
2005-09-23 08:13:00,84.889,84.917,84.88,84.914,228600003.0
2005-09-23 08:14:00,84.884,84.902,84.863,84.873,150600001.0
2005-09-23 08:15:00,84.88,84.905,84.868,84.875,164000000.0
2005-09-23 08:16:00,84.856,84.858,84.825,84.825,174200000.0
2005-09-23 08:17:00,84.827,84.842,84.816,84.821,229399999.0
2005-09-23 08:18:00,84.884,84.891,84.829,84.829,200500000.0
2005-09-23 08:19:00,84.835,84.865,84.833,84.849,124000001.0
2005-09-23 08:20:00,84.835,84.853,84.815,84.852,187299999.0
2005-09-23 08:21:00,84.836,84.869,84.804,84.819,194699996.0
2005-09-23 08:22:00,84.816,84.828,84.793,84.803,199599998.0
2005-09-23 08:23:00,84.804,84.852,84.804,84.84,204799996.0
2005-09-23 08:24:00,84.83,84.861,84.828,84.861,176499998.0
2005-09-23 08:25:00,84.856,84.882,84.832,84.849,127299998.0
2005-09-23 08:26:00,84.853,84.884,84.836,84.884,216800000.0
2005-09-23 08:27:00,84.881,84.881,84.843,84.843,173799998.0
2005-09-23 08:28:00,84.862,84.913,84.854,84.869,222499998.0
2005-09-23 08:29:00,84.878,84.902,84.878,84.894,187299997.0
2005-09-23 08:30:00,84.927,84.927,84.874,84.882,205899999.0
2005-09-23 08:31:00,84.891,84.946,84.873,84.926,277399998.0
2005-09-23 08:32:00,84.918,84.958,84.912,84.929,237000002.0
2005-09-23 08:33:00,84.931,84.943,84.906,84.907,281099997.0
2005-09-23 08:34:00,84.913,84.939,84.885,84.885,273300004.0
2005-09-23 08:35:00,84.895,84.947,84.895,84.941,131200000.0
2005-09-23 08:36:00,84.911,84.926,84.876,84.886,224399998.0
2005-09-23 08:37:00,84.875,84.892,84.834,84.852,147099997.0
2005-09-23 08:38:00,84.868,84.914,84.868,84.877,228200000.0
2005-09-23 08:39:00,84.871,84.889,84.84,84.84,115700000.0
2005-09-23 08:40:00,84.816,84.866,84.801,84.809,250299996.0
2005-09-23 08:41:00,84.799,84.826,84.782,84.79,155799999.0
2005-09-23 08:42:00,84.827,84.841,84.787,84.81,256000006.0
2005-09-23 08:43:00,84.8,84.847,84.793,84.811,176500001.0
2005-09-23 08:44:00,84.807,84.825,84.794,84.8,221999999.0
2005-09-23 08:45:00,84.821,84.873,84.821,84.873,111099999.0
2005-09-23 08:46:00,84.874,84.891,84.864,84.87,196500000.0
2005-09-23 08:47:00,84.872,84.913,84.87,84.88,202999999.0
2005-09-23 08:48:00,84.878,84.896,84.873,84.887,122800002.0
2005-09-23 08:49:00,84.881,84.895,84.864,84.879,216099999.0
2005-09-23 08:50:00,84.863,84.881,84.84,84.843,231000000.0
2005-09-23 08:51:00,84.823,84.856,84.814,84.836,285899998.0
2005-09-23 08:52:00,84.845,84.85,84.81,84.812,231399996.0
2005-09-23 08:53:00,84.817,84.864,84.813,84.864,189300000.0
2005-09-23 08:54:00,84.834,84.855,84.804,84.819,138099999.0
2005-09-23 08:55:00,84.808,84.835,84.808,84.827,103899998.0
2005-09-23 08:56:00,84.832,84.835,84.803,84.803,167300001.0
2005-09-23 08:57:00,84.805,84.814,84.782,84.792,115499999.0
2005-09-23 08:58:00,84.8,84.8,84.721,84.721,222200001.0
2005-09-23 08:59:00,84.733,84.782,84.733,84.77,209800000.0
2005-09-23 09:00:00,84.774,84.83,84.761,84.807,190900001.0
2005-09-23 09:01:00,84.841,84.841,84.804,84.804,167299998.0
2005-09-23 09:02:00,84.816,84.825,84.801,84.803,122900000.0
2005-09-23 09:03:00,84.808,84.857,84.808,84.85,215200001.0
2005-09-23 09:04:00,84.848,84.871,84.801,84.801,231700000.0
2005-09-23 09:05:00,84.837,84.839,84.808,84.811,238799997.0
2005-09-23 09:06:00,84.82,84.82,84.793,84.806,183499999.0
2005-09-23 09:07:00,84.827,84.846,84.797,84.806,245400000.0
2005-09-23 09:08:00,84.799,84.838,84.795,84.821,282999996.0
2005-09-23 09:09:00,84.818,84.843,84.793,84.825,108100000.0
2005-09-23 09:10:00,84.791,84.833,84.791,84.833,127299998.0
2005-09-23 09:11:00,84.798,84.83,84.783,84.789,191599997.0
2005-09-23 09:12:00,84.798,84.798,84.749,84.749,116399999.0
2005-09-23 09:13:00,84.752,84.775,84.745,84.762,109100000.0
2005-09-23 09:14:00,84.763,84.799,84.762,84.768,220299998.0
2005-09-23 09:15:00,84.79,84.816,84.767,84.772,194099998.0
2005-09-23 09:16:00,84.756,84.775,84.751,84.773,116200001.0
2005-09-23 09:17:00,84.775,84.802,84.766,84.785,146200000.0
2005-09-23 09:18:00,84.784,84.808,84.768,84.779,129200000.0
2005-09-23 09:19:00,84.747,84.786,84.743,84.783,216899998.0
2005-09-23 09:20:00,84.796,84.822,84.788,84.801,262199997.0
2005-09-23 09:21:00,84.793,84.805,84.767,84.788,168999999.0
2005-09-23 09:22:00,84.799,84.799,84.749,84.756,114699998.0
2005-09-23 09:23:00,84.77,84.792,84.754,84.792,167499999.0
2005-09-23 09:24:00,84.77,84.77,84.728,84.748,169900003.0
2005-09-23 09:25:00,84.765,84.786,84.756,84.786,116500001.0
2005-09-23 09:26:00,84.785,84.802,84.766,84.768,410599996.0
2005-09-23 09:27:00,84.787,84.787,84.744,84.755,141700001.0
2005-09-23 09:28:00,84.78,84.791,84.761,84.767,208999998.0
2005-09-23 09:29:00,84.763,84.79,84.76,84.781,168300000.0
2005-09-23 09:30:00,84.774,84.796,84.752,84.769,127700001.0
2005-09-23 09:31:00,84.771,84.794,84.761,84.774,205200000.0
2005-09-23 09:32:00,84.743,84.761,84.734,84.76,238800001.0
2005-09-23 09:33:00,84.745,84.781,84.743,84.752,180700001.0
2005-09-23 09:34:00,84.718,84.766,84.718,84.749,187999998.0
2005-09-23 09:35:00,84.759,84.775,84.739,84.746,255600004.0
2005-09-23 09:36:00,84.74,84.744,84.716,84.717,107900000.0
2005-09-23 09:37:00,84.723,84.759,84.719,84.748,113699998.0
2005-09-23 09:38:00,84.729,84.756,84.721,84.734,156799999.0
2005-09-23 09:39:00,84.743,84.77,84.709,84.729,143700001.0
2005-09-23 09:40:00,84.752,84.764,84.713,84.713,231000001.0
2005-09-23 09:41:00,84.753,84.753,84.711,84.718,250999999.0
2005-09-23 09:42:00,84.73,84.759,84.72,84.731,183200001.0
2005-09-23 09:43:00,84.75,84.75,84.723,84.728,164599999.0
2005-09-23 09:44:00,84.765,84.766,84.727,84.746,198600001.0
2005-09-23 09:45:00,84.758,84.779,84.758,84.773,169899996.0
2005-09-23 09:46:00,84.769,84.812,84.749,84.76,278099996.0
2005-09-23 09:47:00,84.749,84.777,84.742,84.763,154100002.0
2005-09-23 09:48:00,84.754,84.795,84.754,84.772,234800002.0
2005-09-23 09:49:00,84.777,84.777,84.746,84.755,266800003.0
2005-09-23 09:50:00,84.76,84.798,84.753,84.762,200499999.0
2005-09-23 09:51:00,84.751,84.773,84.731,84.756,186999998.0
2005-09-23 09:52:00,84.745,84.806,84.728,84.778,197900000.0
2005-09-23 09:53:00,84.771,84.798,84.763,84.798,273199995.0
2005-09-23 09:54:00,84.778,84.801,84.757,84.783,160999999.0
2005-09-23 09:55:00,84.789,84.798,84.765,84.767,146400001.0
2005-09-23 09:56:00,84.802,84.806,84.76,84.762,249900001.0
2005-09-23 09:57:00,84.786,84.807,84.767,84.787,179199999.0
2005-09-23 09:58:00,84.773,84.807,84.764,84.786,258100000.0
2005-09-23 09:59:00,84.765,84.799,84.763,84.776,161199999.0
2005-09-23 10:00:00,84.773,84.798,84.756,84.776,128100001.0
2005-09-23 10:01:00,84.786,84.807,84.774,84.78,118400001.0
2005-09-23 10:02:00,84.78,84.818,84.775,84.793,185100004.0
2005-09-23 10:03:00,84.812,84.812,84.75,84.758,214700004.0
2005-09-23 10:04:00,84.758,84.795,84.757,84.795,147300000.0
2005-09-23 10:05:00,84.772,84.786,84.747,84.771,164199998.0
2005-09-23 10:06:00,84.77,84.798,84.756,84.769,372399994.0
2005-09-23 10:07:00,84.78,84.793,84.766,84.766,260700000.0
2005-09-23 10:08:00,84.785,84.785,84.758,84.758,203500000.0
2005-09-23 10:09:00,84.792,84.816,84.777,84.777,248399999.0
2005-09-23 10:10:00,84.78,84.791,84.747,84.755,187400001.0
2005-09-23 10:11:00,84.797,84.799,84.754,84.785,249099997.0
2005-09-23 10:12:00,84.78,84.78,84.747,84.765,118800001.0
2005-09-23 10:13:00,84.731,84.774,84.731,84.764,159600002.0
2005-09-23 10:14:00,84.758,84.789,84.748,84.768,145000001.0
2005-09-23 10:15:00,84.767,84.774,84.749,84.749,167400000.0
2005-09-23 10:16:00,84.753,84.794,84.753,84.791,136900002.0
2005-09-23 10:17:00,84.761,84.811,84.761,84.805,231099998.0
2005-09-23 10:18:00,84.774,84.795,84.762,84.777,152399999.0
2005-09-23 10:19:00,84.769,84.802,84.769,84.789,158200001.0
2005-09-23 10:20:00,84.787,84.809,84.782,84.788,90000001.0
2005-09-23 10:21:00,84.78,84.815,84.772,84.785,86700001.0
2005-09-23 10:22:00,84.73,84.785,84.73,84.762,215799999.0
2005-09-23 10:23:00,84.764,84.791,84.75,84.781,153199999.0
2005-09-23 10:24:00,84.801,84.801,84.751,84.751,197400003.0
2005-09-23 10:25:00,84.768,84.786,84.757,84.786,138700000.0
2005-09-23 10:26:00,84.775,84.782,84.737,84.737,137700000.0
2005-09-23 10:27:00,84.763,84.782,84.748,84.75,288400005.0
2005-09-23 10:28:00,84.751,84.786,84.745,84.764,269999999.0
2005-09-23 10:29:00,84.775,84.792,84.745,84.753,243199998.0
2005-09-23 10:30:00,84.772,84.784,84.747,84.75,212699998.0
2005-09-23 10:31:00,84.748,84.783,84.742,84.754,248999998.0
2005-09-23 10:32:00,84.76,84.792,84.753,84.753,174899999.0
2005-09-23 10:33:00,84.753,84.79,84.742,84.742,145700000.0
2005-09-23 10:34:00,84.779,84.796,84.717,84.73,200500001.0
2005-09-23 10:35:00,84.73,84.799,84.73,84.799,314100003.0
2005-09-23 10:36:00,84.738,84.767,84.734,84.755,243100001.0
2005-09-23 10:37:00,84.751,84.787,84.742,84.755,183500002.0
2005-09-23 10:38:00,84.743,84.786,84.729,84.753,202799998.0
2005-09-23 10:39:00,84.746,84.797,84.746,84.796,259899997.0
2005-09-23 10:40:00,84.758,84.786,84.758,84.785,115800000.0
2005-09-23 10:41:00,84.798,84.829,84.792,84.807,311499996.0
2005-09-23 10:42:00,84.816,84.864,84.816,84.826,281500000.0
2005-09-23 10:43:00,84.832,84.891,84.832,84.847,223399998.0
2005-09-23 10:44:00,84.85,84.887,84.832,84.866,262100001.0
2005-09-23 10:45:00,84.876,84.926,84.87,84.881,197999995.0
2005-09-23 10:46:00,84.869,84.889,84.854,84.883,243000000.0
2005-09-23 10:47:00,84.883,84.889,84.863,84.863,131799999.0
2005-09-23 10:48:00,84.896,84.927,84.882,84.898,223600001.0
2005-09-23 10:49:00,84.921,84.921,84.884,84.89,199799998.0
2005-09-23 10:50:00,84.897,84.906,84.84,84.84,219800001.0
2005-09-23 10:51:00,84.839,84.888,84.839,84.874,189600001.0
2005-09-23 10:52:00,84.862,84.923,84.862,84.917,279800003.0
2005-09-23 10:53:00,84.9,84.91,84.879,84.882,174699999.0
2005-09-23 10:54:00,84.882,84.915,84.874,84.878,194699996.0
2005-09-23 10:55:00,84.909,84.925,84.88,84.912,332599997.0
2005-09-23 10:56:00,84.906,84.916,84.886,84.901,275900003.0
2005-09-23 10:57:00,84.913,84.93,84.895,84.895,176699999.0
2005-09-23 10:58:00,84.919,84.924,84.892,84.892,201600000.0
2005-09-23 10:59:00,84.892,84.927,84.856,84.859,285499999.0
2005-09-23 11:00:00,84.775,84.811,84.615,84.632,266800002.0
2005-09-23 11:01:00,84.69,84.834,84.672,84.803,275700001.0
2005-09-23 11:02:00,84.763,84.846,84.763,84.824,203600000.0
2005-09-23 11:03:00,84.784,84.864,84.784,84.817,198399999.0
2005-09-23 11:04:00,84.832,84.868,84.819,84.819,95299999.0
2005-09-23 11:05:00,84.809,84.813,84.743,84.746,284600000.0
2005-09-23 11:06:00,84.708,84.765,84.696,84.719,260300002.0
2005-09-23 11:07:00,84.744,84.789,84.728,84.728,287500002.0
2005-09-23 11:08:00,84.701,84.728,84.685,84.705,208100004.0
2005-09-23 11:09:00,84.727,84.795,84.723,84.756,290400002.0
2005-09-23 11:10:00,84.762,84.806,84.762,84.789,120699999.0
2005-09-23 11:11:00,84.767,84.8,84.758,84.77,188700000.0
2005-09-23 11:12:00,84.792,84.804,84.753,84.758,187400004.0
2005-09-23 11:13:00,84.759,84.773,84.737,84.764,252200000.0
2005-09-23 11:14:00,84.775,84.787,84.754,84.754,139400002.0
2005-09-23 11:15:00,84.745,84.765,84.73,84.746,119499999.0
2005-09-23 11:16:00,84.722,84.75,84.712,84.723,214700001.0
2005-09-23 11:17:00,84.712,84.751,84.702,84.751,217600001.0
2005-09-23 11:18:00,84.757,84.771,84.719,84.729,222499997.0
2005-09-23 11:19:00,84.763,84.8,84.751,84.775,213800000.0
2005-09-23 11:20:00,84.821,84.859,84.811,84.845,128499999.0
2005-09-23 11:21:00,84.858,84.858,84.833,84.837,102100000.0
2005-09-23 11:22:00,84.843,84.854,84.822,84.822,200899997.0
2005-09-23 11:23:00,84.81,84.829,84.806,84.809,177799999.0
2005-09-23 11:24:00,84.822,84.848,84.816,84.831,104500000.0
2005-09-23 11:25:00,84.817,84.854,84.817,84.849,142500003.0
2005-09-23 11:26:00,84.843,84.866,84.841,84.865,143700002.0
2005-09-23 11:27:00,84.875,84.918,84.872,84.907,107899999.0
2005-09-23 11:28:00,84.885,84.906,84.861,84.884,178999999.0
2005-09-23 11:29:00,84.873,84.9,84.848,84.848,109699999.0
2005-09-23 11:30:00,84.859,84.861,84.821,84.841,137799999.0
2005-09-23 11:31:00,84.855,84.875,84.845,84.866,162200001.0
2005-09-23 11:32:00,84.84,84.848,84.816,84.816,205900001.0
2005-09-23 11:33:00,84.803,84.865,84.803,84.828,263199998.0
2005-09-23 11:34:00,84.834,84.856,84.831,84.853,153100001.0
2005-09-23 11:35:00,84.869,84.901,84.863,84.863,161399998.0
2005-09-23 11:36:00,84.876,84.897,84.867,84.892,132200000.0
2005-09-23 11:37:00,84.871,84.882,84.837,84.839,244099998.0
2005-09-23 11:38:00,84.84,84.849,84.81,84.825,295999999.0
2005-09-23 11:39:00,84.822,84.889,84.822,84.871,127900000.0
2005-09-23 11:40:00,84.853,84.863,84.809,84.831,204300001.0
2005-09-23 11:41:00,84.849,84.85,84.818,84.818,246299997.0
2005-09-23 11:42:00,84.817,84.845,84.814,84.842,153599999.0
2005-09-23 11:43:00,84.838,84.879,84.83,84.844,228199998.0
2005-09-23 11:44:00,84.872,84.899,84.836,84.844,111399999.0
2005-09-23 11:45:00,84.873,84.928,84.873,84.886,254000001.0
2005-09-23 11:46:00,84.873,84.898,84.87,84.892,195799999.0
2005-09-23 11:47:00,84.878,84.898,84.848,84.865,218799998.0
2005-09-23 11:48:00,84.877,84.889,84.835,84.851,219700002.0
2005-09-23 11:49:00,84.842,84.865,84.823,84.835,264799998.0
2005-09-23 11:50:00,84.828,84.867,84.828,84.856,205199996.0
2005-09-23 11:51:00,84.857,84.903,84.844,84.846,243600001.0
2005-09-23 11:52:00,84.817,84.833,84.805,84.826,221100000.0
2005-09-23 11:53:00,84.846,84.855,84.826,84.835,196500001.0
2005-09-23 11:54:00,84.867,84.915,84.859,84.87,200499999.0
2005-09-23 11:55:00,84.882,84.89,84.853,84.853,163900000.0
2005-09-23 11:56:00,84.863,84.885,84.859,84.859,59400000.0
2005-09-23 11:57:00,84.866,84.92,84.849,84.886,188000002.0
2005-09-23 11:58:00,84.86,84.887,84.844,84.869,212900000.0
2005-09-23 11:59:00,84.869,84.89,84.858,84.865,200499999.0
2005-09-23 12:00:00,84.866,84.91,84.863,84.872,206399997.0
2005-09-23 12:01:00,84.871,84.906,84.871,84.903,62100000.0
2005-09-23 12:02:00,84.909,84.929,84.871,84.929,156699997.0
2005-09-23 12:03:00,84.929,84.955,84.895,84.935,223500001.0
2005-09-23 12:04:00,84.923,84.95,84.905,84.911,134200001.0
2005-09-23 12:05:00,84.927,84.932,84.907,84.907,138099998.0
2005-09-23 12:06:00,84.903,84.922,84.886,84.899,232299999.0
2005-09-23 12:07:00,84.91,84.929,84.873,84.9,245099999.0
2005-09-23 12:08:00,84.913,84.938,84.9,84.912,165000001.0
2005-09-23 12:09:00,84.912,84.921,84.885,84.92,162500000.0
2005-09-23 12:10:00,84.898,84.929,84.896,84.91,255700000.0
2005-09-23 12:11:00,84.913,84.929,84.883,84.883,273099998.0
2005-09-23 12:12:00,84.885,84.916,84.882,84.908,136900000.0
2005-09-23 12:13:00,84.91,84.91,84.882,84.882,103699998.0
2005-09-23 12:14:00,84.907,84.934,84.886,84.886,196499999.0
2005-09-23 12:15:00,84.895,84.922,84.883,84.89,85400001.0
2005-09-23 12:16:00,84.849,84.899,84.849,84.899,203500001.0
2005-09-23 12:17:00,84.89,84.901,84.878,84.878,199899997.0
2005-09-23 12:18:00,84.902,84.919,84.875,84.879,253400002.0
2005-09-23 12:19:00,84.898,84.937,84.883,84.907,206199996.0
2005-09-23 12:20:00,84.903,84.928,84.89,84.914,219799999.0
2005-09-23 12:21:00,84.899,84.92,84.859,84.87,169800002.0
2005-09-23 12:22:00,84.875,84.908,84.864,84.864,167700001.0
2005-09-23 12:23:00,84.868,84.918,84.852,84.897,189800001.0
2005-09-23 12:24:00,84.877,84.887,84.843,84.857,245499995.0
2005-09-23 12:25:00,84.842,84.873,84.833,84.846,224200000.0
2005-09-23 12:26:00,84.853,84.879,84.841,84.855,186299998.0
2005-09-23 12:27:00,84.853,84.862,84.818,84.838,176200000.0
2005-09-23 12:28:00,84.848,84.87,84.835,84.843,206399997.0
2005-09-23 12:29:00,84.869,84.915,84.868,84.915,227099999.0
2005-09-23 12:30:00,84.923,84.93,84.897,84.904,187400001.0
2005-09-23 12:31:00,84.911,84.925,84.886,84.907,122799999.0
2005-09-23 12:32:00,84.907,84.928,84.896,84.896,206000000.0
2005-09-23 12:33:00,84.927,84.972,84.894,84.904,344899995.0
2005-09-23 12:34:00,84.902,84.919,84.885,84.909,166799999.0
2005-09-23 12:35:00,84.914,84.926,84.883,84.883,200000000.0
2005-09-23 12:36:00,84.89,84.931,84.886,84.91,214800001.0
2005-09-23 12:37:00,84.912,84.919,84.86,84.871,186900001.0
2005-09-23 12:38:00,84.882,84.89,84.859,84.881,201999997.0
2005-09-23 12:39:00,84.87,84.879,84.835,84.84,132300001.0
2005-09-23 12:40:00,84.87,84.898,84.856,84.877,360799998.0
2005-09-23 12:41:00,84.885,84.913,84.868,84.868,125300001.0
2005-09-23 12:42:00,84.836,84.858,84.81,84.821,172000002.0
2005-09-23 12:43:00,84.779,84.809,84.766,84.781,250200001.0
2005-09-23 12:44:00,84.782,84.792,84.754,84.77,212399998.0
2005-09-23 12:45:00,84.787,84.82,84.786,84.791,170499999.0
2005-09-23 12:46:00,84.753,84.805,84.753,84.789,236999998.0
2005-09-23 12:47:00,84.799,84.818,84.761,84.809,197500001.0
2005-09-23 12:48:00,84.792,84.796,84.769,84.779,179499998.0
2005-09-23 12:49:00,84.793,84.825,84.786,84.825,211799997.0
2005-09-23 12:50:00,84.821,84.845,84.812,84.819,148400000.0
2005-09-23 12:51:00,84.813,84.843,84.796,84.815,258900001.0
2005-09-23 12:52:00,84.817,84.849,84.815,84.837,234799997.0
2005-09-23 12:53:00,84.801,84.834,84.778,84.796,123699999.0
2005-09-23 12:54:00,84.794,84.83,84.791,84.811,164500002.0
2005-09-23 12:55:00,84.83,84.849,84.813,84.815,170700000.0
2005-09-23 12:56:00,84.8,84.8,84.749,84.749,161700000.0
2005-09-23 12:57:00,84.728,84.756,84.717,84.717,140099999.0
2005-09-23 12:58:00,84.749,84.759,84.732,84.741,162400002.0
2005-09-23 12:59:00,84.75,84.771,84.727,84.753,151399999.0
2005-09-23 13:00:00,84.771,84.785,84.759,84.766,109900000.0
2005-09-23 13:01:00,84.764,84.777,84.742,84.765,124200000.0
2005-09-23 13:02:00,84.751,84.779,84.741,84.757,170799998.0
2005-09-23 13:03:00,84.75,84.782,84.743,84.776,176500001.0
2005-09-23 13:04:00,84.75,84.782,84.741,84.743,247500002.0
2005-09-23 13:05:00,84.733,84.78,84.733,84.773,169400001.0
2005-09-23 13:06:00,84.737,84.769,84.733,84.751,164800000.0
2005-09-23 13:07:00,84.787,84.81,84.77,84.782,181100000.0
2005-09-23 13:08:00,84.783,84.8,84.755,84.779,222800000.0
2005-09-23 13:09:00,84.76,84.811,84.76,84.798,316499996.0
2005-09-23 13:10:00,84.771,84.811,84.753,84.793,237800000.0
2005-09-23 13:11:00,84.79,84.822,84.789,84.812,163300001.0
2005-09-23 13:12:00,84.82,84.848,84.8,84.825,134100000.0
2005-09-23 13:13:00,84.825,84.839,84.789,84.804,203400001.0
2005-09-23 13:14:00,84.807,84.807,84.78,84.78,288000000.0
2005-09-23 13:15:00,84.776,84.818,84.772,84.814,247499999.0
2005-09-23 13:16:00,84.767,84.809,84.766,84.809,226599995.0
2005-09-23 13:17:00,84.774,84.797,84.759,84.781,151299998.0
2005-09-23 13:18:00,84.798,84.818,84.788,84.816,214599998.0
2005-09-23 13:19:00,84.821,84.831,84.799,84.811,228999997.0
2005-09-23 13:20:00,84.818,84.839,84.809,84.82,187500000.0
2005-09-23 13:21:00,84.837,84.866,84.815,84.843,267600000.0
2005-09-23 13:22:00,84.816,84.85,84.815,84.816,168400000.0
2005-09-23 13:23:00,84.829,84.866,84.829,84.852,201100001.0
2005-09-23 13:24:00,84.88,84.883,84.826,84.826,359499996.0
2005-09-23 13:25:00,84.844,84.858,84.826,84.829,155600001.0
2005-09-23 13:26:00,84.827,84.827,84.79,84.796,165300000.0
2005-09-23 13:27:00,84.816,84.827,84.79,84.79,259600000.0
2005-09-23 13:28:00,84.792,84.82,84.791,84.818,209499998.0
2005-09-23 13:29:00,84.827,84.834,84.806,84.821,140200002.0
2005-09-23 13:30:00,84.815,84.829,84.79,84.79,158300002.0
2005-09-23 13:31:00,84.793,84.838,84.773,84.796,239700000.0
2005-09-23 13:32:00,84.807,84.81,84.759,84.759,63000000.0
2005-09-23 13:33:00,84.748,84.793,84.748,84.775,176399999.0
2005-09-23 13:34:00,84.777,84.792,84.76,84.76,233400001.0
2005-09-23 13:35:00,84.788,84.788,84.758,84.769,182499996.0
2005-09-23 13:36:00,84.75,84.774,84.733,84.75,274100002.0
2005-09-23 13:37:00,84.753,84.757,84.716,84.716,202000000.0
2005-09-23 13:38:00,84.767,84.79,84.738,84.742,146500001.0
2005-09-23 13:39:00,84.773,84.785,84.74,84.766,203499999.0
2005-09-23 13:40:00,84.718,84.764,84.71,84.764,164899998.0
2005-09-23 13:41:00,84.735,84.76,84.724,84.736,182299999.0
2005-09-23 13:42:00,84.752,84.781,84.735,84.753,216000001.0
2005-09-23 13:43:00,84.752,84.805,84.738,84.757,162799999.0
2005-09-23 13:44:00,84.775,84.79,84.749,84.763,215900000.0
2005-09-23 13:45:00,84.751,84.777,84.729,84.764,175800000.0
2005-09-23 13:46:00,84.76,84.81,84.754,84.809,159100001.0
2005-09-23 13:47:00,84.814,84.827,84.765,84.772,155599998.0
2005-09-23 13:48:00,84.809,84.847,84.781,84.793,293299998.0
2005-09-23 13:49:00,84.783,84.824,84.776,84.791,265500002.0
2005-09-23 13:50:00,84.762,84.777,84.746,84.757,156000000.0
2005-09-23 13:51:00,84.754,84.782,84.753,84.76,134400001.0
2005-09-23 13:52:00,84.778,84.795,84.742,84.748,280499999.0
2005-09-23 13:53:00,84.766,84.779,84.743,84.768,54200000.0
2005-09-23 13:54:00,84.739,84.771,84.739,84.762,185599996.0
2005-09-23 13:55:00,84.76,84.796,84.752,84.759,159999999.0
2005-09-23 13:56:00,84.772,84.785,84.748,84.762,196999998.0
2005-09-23 13:57:00,84.761,84.79,84.748,84.75,216500000.0
2005-09-23 13:58:00,84.751,84.773,84.729,84.737,201499999.0
2005-09-23 13:59:00,84.723,84.744,84.697,84.713,128899997.0
2005-09-23 14:00:00,84.688,84.739,84.685,84.728,136300000.0
2005-09-23 14:01:00,84.705,84.747,84.705,84.708,275299996.0
2005-09-23 14:02:00,84.692,84.708,84.672,84.68,170600000.0
2005-09-23 14:03:00,84.68,84.683,84.674,84.677,121699998.0
2005-09-23 14:04:00,84.657,84.718,84.652,84.708,281300003.0
2005-09-23 14:05:00,84.696,84.706,84.676,84.689,164700001.0
2005-09-23 14:06:00,84.677,84.709,84.676,84.692,140499998.0
2005-09-23 14:07:00,84.68,84.728,84.68,84.706,310900000.0
2005-09-23 14:08:00,84.688,84.711,84.683,84.706,61200000.0
2005-09-23 14:09:00,84.668,84.688,84.65,84.686,179299999.0
2005-09-23 14:10:00,84.686,84.698,84.677,84.69,82100000.0
2005-09-23 14:11:00,84.686,84.708,84.678,84.689,154900002.0
2005-09-23 14:12:00,84.684,84.711,84.673,84.711,103600000.0
2005-09-23 14:13:00,84.682,84.71,84.682,84.706,127899997.0
2005-09-23 14:14:00,84.7,84.771,84.7,84.742,242800000.0
2005-09-23 14:15:00,84.731,84.739,84.699,84.726,289699999.0
2005-09-23 14:16:00,84.726,84.762,84.711,84.759,293400003.0
2005-09-23 14:17:00,84.707,84.744,84.707,84.719,136400001.0
2005-09-23 14:18:00,84.717,84.73,84.69,84.69,196100000.0
2005-09-23 14:19:00,84.707,84.745,84.682,84.715,193100000.0
2005-09-23 14:20:00,84.721,84.744,84.704,84.716,219300000.0
2005-09-23 14:21:00,84.732,84.732,84.685,84.713,163399997.0
2005-09-23 14:22:00,84.682,84.69,84.654,84.655,189499999.0
2005-09-23 14:23:00,84.654,84.676,84.643,84.653,185800002.0
2005-09-23 14:24:00,84.655,84.667,84.636,84.64,214100001.0
2005-09-23 14:25:00,84.636,84.679,84.636,84.665,134800001.0
2005-09-23 14:26:00,84.653,84.669,84.634,84.637,143600001.0
2005-09-23 14:27:00,84.629,84.658,84.614,84.62,124600000.0
2005-09-23 14:28:00,84.631,84.645,84.608,84.623,164500001.0
2005-09-23 14:29:00,84.627,84.663,84.622,84.657,116299999.0
2005-09-23 14:30:00,84.633,84.644,84.615,84.642,254099999.0
2005-09-23 14:31:00,84.642,84.661,84.622,84.634,126900000.0
2005-09-23 14:32:00,84.652,84.655,84.626,84.63,155900000.0
2005-09-23 14:33:00,84.61,84.643,84.61,84.638,81500000.0
2005-09-23 14:34:00,84.645,84.646,84.617,84.62,176800002.0
2005-09-23 14:35:00,84.628,84.676,84.625,84.655,199399998.0
2005-09-23 14:36:00,84.671,84.692,84.66,84.671,128600000.0
2005-09-23 14:37:00,84.7,84.719,84.686,84.698,170999996.0
2005-09-23 14:38:00,84.696,84.711,84.665,84.678,177700000.0
2005-09-23 14:39:00,84.674,84.714,84.671,84.692,214300001.0
2005-09-23 14:40:00,84.688,84.734,84.688,84.734,181400001.0
2005-09-23 14:41:00,84.691,84.721,84.643,84.708,96000000.0
2005-09-23 14:42:00,84.7,84.708,84.678,84.678,182799999.0
2005-09-23 14:43:00,84.704,84.729,84.677,84.682,143300000.0
2005-09-23 14:44:00,84.69,84.721,84.69,84.708,263900003.0
2005-09-23 14:45:00,84.692,84.731,84.692,84.73,246399997.0
2005-09-23 14:46:00,84.734,84.751,84.724,84.728,186099999.0
2005-09-23 14:47:00,84.719,84.766,84.719,84.739,198999998.0
2005-09-23 14:48:00,84.736,84.736,84.694,84.733,110599999.0
2005-09-23 14:49:00,84.741,84.756,84.722,84.742,233800001.0
2005-09-23 14:50:00,84.737,84.755,84.724,84.742,179600000.0
2005-09-23 14:51:00,84.734,84.735,84.698,84.703,272499997.0
2005-09-23 14:52:00,84.755,84.772,84.734,84.755,161299998.0
2005-09-23 14:53:00,84.771,84.78,84.754,84.754,173500003.0
2005-09-23 14:54:00,84.764,84.783,84.753,84.753,220299997.0
2005-09-23 14:55:00,84.768,84.77,84.752,84.768,169700002.0
2005-09-23 14:56:00,84.776,84.796,84.761,84.768,158900000.0
2005-09-23 14:57:00,84.779,84.792,84.76,84.771,165000002.0
2005-09-23 14:58:00,84.766,84.788,84.754,84.764,118500002.0
2005-09-23 14:59:00,84.74,84.774,84.736,84.756,237499997.0
2005-09-23 15:00:00,84.724,84.756,84.724,84.744,254000000.0
2005-09-23 15:01:00,84.735,84.76,84.725,84.753,312699999.0
2005-09-23 15:02:00,84.737,84.763,84.725,84.75,162299998.0
2005-09-23 15:03:00,84.744,84.785,84.729,84.764,156100001.0
2005-09-23 15:04:00,84.784,84.803,84.763,84.774,182100000.0
2005-09-23 15:05:00,84.779,84.796,84.764,84.782,288200000.0
2005-09-23 15:06:00,84.752,84.767,84.728,84.741,246100003.0
2005-09-23 15:07:00,84.719,84.745,84.685,84.743,164600002.0
2005-09-23 15:08:00,84.731,84.731,84.67,84.671,232100001.0
2005-09-23 15:09:00,84.694,84.716,84.661,84.661,322800000.0
2005-09-23 15:10:00,84.699,84.738,84.691,84.706,204600003.0
2005-09-23 15:11:00,84.715,84.727,84.683,84.706,109600001.0
2005-09-23 15:12:00,84.721,84.746,84.721,84.744,184899997.0
2005-09-23 15:13:00,84.743,84.766,84.729,84.74,210900002.0
2005-09-23 15:14:00,84.751,84.773,84.723,84.748,289299995.0
2005-09-23 15:15:00,84.745,84.768,84.744,84.744,127000000.0
2005-09-23 15:16:00,84.76,84.77,84.738,84.738,178400000.0
2005-09-23 15:17:00,84.747,84.776,84.734,84.75,186900000.0
2005-09-23 15:18:00,84.749,84.795,84.744,84.774,181700003.0
2005-09-23 15:19:00,84.756,84.791,84.753,84.777,243699999.0
2005-09-23 15:20:00,84.787,84.796,84.764,84.778,197300000.0
2005-09-23 15:21:00,84.777,84.777,84.75,84.757,203499999.0
2005-09-23 15:22:00,84.758,84.76,84.731,84.76,148700001.0
2005-09-23 15:23:00,84.77,84.791,84.757,84.771,186899999.0
2005-09-23 15:24:00,84.8,84.806,84.768,84.768,230800000.0
2005-09-23 15:25:00,84.772,84.798,84.772,84.793,222999998.0
2005-09-23 15:26:00,84.782,84.791,84.752,84.752,298299999.0
2005-09-23 15:27:00,84.745,84.757,84.717,84.732,154899997.0
2005-09-23 15:28:00,84.75,84.775,84.74,84.754,155800001.0
2005-09-23 15:29:00,84.771,84.842,84.755,84.842,281199998.0
2005-09-23 15:30:00,84.79,84.815,84.767,84.773,154900000.0
2005-09-23 15:31:00,84.753,84.802,84.753,84.802,171299999.0
2005-09-23 15:32:00,84.802,84.822,84.793,84.817,216399997.0
2005-09-23 15:33:00,84.832,84.852,84.782,84.801,105499996.0
2005-09-23 15:34:00,84.799,84.827,84.788,84.795,129700000.0
2005-09-23 15:35:00,84.781,84.803,84.765,84.788,108700003.0
2005-09-23 15:36:00,84.806,84.839,84.795,84.802,180899998.0
2005-09-23 15:37:00,84.795,84.814,84.772,84.772,176100000.0
2005-09-23 15:38:00,84.789,84.798,84.767,84.767,259999999.0
2005-09-23 15:39:00,84.759,84.785,84.742,84.773,204800003.0
2005-09-23 15:40:00,84.792,84.82,84.738,84.803,216999999.0
2005-09-23 15:41:00,84.793,84.807,84.769,84.769,131699997.0
2005-09-23 15:42:00,84.796,84.806,84.777,84.78,216799999.0
2005-09-23 15:43:00,84.797,84.821,84.78,84.78,221000000.0
2005-09-23 15:44:00,84.787,84.817,84.776,84.776,163800000.0
2005-09-23 15:45:00,84.8,84.836,84.78,84.799,278499997.0
2005-09-23 15:46:00,84.815,84.878,84.805,84.846,190300000.0
2005-09-23 15:47:00,84.799,84.818,84.776,84.808,154700001.0
2005-09-23 15:48:00,84.818,84.844,84.804,84.817,215500000.0
2005-09-23 15:49:00,84.811,84.831,84.802,84.802,177799999.0
2005-09-23 15:50:00,84.815,84.816,84.795,84.798,149800000.0
2005-09-23 15:51:00,84.797,84.807,84.776,84.797,151900002.0
2005-09-23 15:52:00,84.78,84.795,84.768,84.793,150700000.0
2005-09-23 15:53:00,84.781,84.802,84.776,84.789,254899997.0
2005-09-23 15:54:00,84.782,84.804,84.769,84.787,201400000.0
2005-09-23 15:55:00,84.783,84.806,84.783,84.789,264800002.0
2005-09-23 15:56:00,84.774,84.797,84.769,84.797,247699999.0
2005-09-23 15:57:00,84.798,84.801,84.772,84.78,289899999.0
2005-09-23 15:58:00,84.791,84.838,84.791,84.824,173799999.0
2005-09-23 15:59:00,84.789,84.819,84.789,84.804,192599998.0
2005-09-23 16:00:00,84.751,84.78,84.725,84.742,307900002.0
2005-09-23 16:01:00,84.747,84.774,84.738,84.743,157900002.0
2005-09-23 16:02:00,84.754,84.792,84.754,84.775,234200001.0
2005-09-23 16:03:00,84.762,84.809,84.747,84.809,61500001.0
2005-09-23 16:04:00,84.801,84.815,84.781,84.8,179000000.0
2005-09-23 16:05:00,84.803,84.847,84.803,84.829,221199998.0
2005-09-23 16:06:00,84.817,84.857,84.811,84.821,186700002.0
2005-09-23 16:07:00,84.81,84.836,84.81,84.835,173699999.0
2005-09-23 16:08:00,84.816,84.842,84.812,84.821,217699998.0
2005-09-23 16:09:00,84.832,84.845,84.82,84.82,278100000.0
2005-09-23 16:10:00,84.833,84.841,84.815,84.827,147600001.0
2005-09-23 16:11:00,84.839,84.864,84.824,84.862,105000000.0
2005-09-23 16:12:00,84.852,84.873,84.852,84.873,128500002.0
2005-09-23 16:13:00,84.873,84.894,84.859,84.879,152400003.0
2005-09-23 16:14:00,84.852,84.908,84.852,84.877,109899998.0
2005-09-23 16:15:00,84.884,84.914,84.884,84.893,107700001.0
2005-09-23 16:16:00,84.866,84.903,84.864,84.89,175800000.0
2005-09-23 16:17:00,84.876,84.91,84.873,84.91,236499999.0
2005-09-23 16:18:00,84.898,84.912,84.871,84.888,101500000.0
2005-09-23 16:19:00,84.888,84.899,84.866,84.898,223799996.0
2005-09-23 16:20:00,84.879,84.914,84.876,84.914,295300002.0
2005-09-23 16:21:00,84.899,84.923,84.872,84.879,218100002.0
2005-09-23 16:22:00,84.883,84.912,84.876,84.893,197899997.0
2005-09-23 16:23:00,84.912,84.927,84.898,84.914,232399999.0
2005-09-23 16:24:00,84.905,84.921,84.891,84.901,150099995.0
2005-09-23 16:25:00,84.899,84.923,84.888,84.908,214400002.0
2005-09-23 16:26:00,84.916,84.932,84.889,84.912,168199994.0
2005-09-23 16:27:00,84.935,84.935,84.901,84.906,237200002.0
2005-09-23 16:28:00,84.912,84.934,84.901,84.913,63500000.0
2005-09-23 16:29:00,84.916,84.945,84.916,84.944,184000000.0
2005-09-23 16:30:00,84.923,84.95,84.916,84.945,146399999.0
2005-09-23 16:31:00,84.94,84.951,84.92,84.92,196299998.0
2005-09-23 16:32:00,84.936,84.936,84.892,84.892,103899999.0
2005-09-23 16:33:00,84.902,84.932,84.902,84.922,244400003.0
2005-09-23 16:34:00,84.914,84.914,84.893,84.898,119300002.0
2005-09-23 16:35:00,84.892,84.924,84.888,84.892,189599999.0
2005-09-23 16:36:00,84.874,84.898,84.874,84.896,162800000.0
2005-09-23 16:37:00,84.921,84.922,84.893,84.899,206700002.0
2005-09-23 16:38:00,84.915,84.946,84.915,84.941,119700002.0
2005-09-23 16:39:00,84.923,84.944,84.901,84.915,284199998.0
2005-09-23 16:40:00,84.897,84.918,84.881,84.904,159699999.0
2005-09-23 16:41:00,84.895,84.925,84.893,84.916,183500001.0
2005-09-23 16:42:00,84.881,84.914,84.881,84.898,335499999.0
2005-09-23 16:43:00,84.872,84.891,84.861,84.885,48100000.0
2005-09-23 16:44:00,84.879,84.912,84.873,84.89,194600002.0
2005-09-23 16:45:00,84.869,84.888,84.859,84.869,272800000.0
2005-09-23 16:46:00,84.864,84.893,84.848,84.878,162099997.0
2005-09-23 16:47:00,84.888,84.906,84.87,84.871,195999999.0
2005-09-23 16:48:00,84.89,84.91,84.876,84.885,214900000.0
2005-09-23 16:49:00,84.919,84.956,84.917,84.953,232599995.0
2005-09-23 16:50:00,84.944,84.963,84.92,84.96,227699999.0
2005-09-23 16:51:00,84.967,84.993,84.967,84.987,144600002.0
2005-09-23 16:52:00,84.977,85.002,84.967,84.995,182800000.0
2005-09-23 16:53:00,84.979,85.0,84.977,84.995,236899994.0
2005-09-23 16:54:00,84.986,85.004,84.968,84.983,160000000.0
2005-09-23 16:55:00,84.976,85.001,84.965,84.981,231099997.0
2005-09-23 16:56:00,84.98,85.006,84.965,84.993,190699997.0
2005-09-23 16:57:00,84.99,85.009,84.966,84.989,178399999.0
2005-09-23 16:58:00,84.965,84.996,84.96,84.988,161200002.0
2005-09-23 16:59:00,84.968,85.011,84.968,85.005,149000000.0
2005-09-23 17:00:00,85.005,85.029,85.004,85.029,190799999.0
2005-09-23 17:01:00,85.008,85.019,84.953,84.967,170100000.0
2005-09-23 17:02:00,84.97,84.985,84.956,84.956,195200005.0
2005-09-23 17:03:00,84.977,84.986,84.952,84.955,207500001.0
2005-09-23 17:04:00,84.986,85.03,84.978,85.001,216699997.0
2005-09-23 17:05:00,84.977,85.015,84.977,85.015,125900000.0
2005-09-23 17:06:00,85.021,85.028,85.002,85.025,189899998.0
2005-09-23 17:07:00,85.007,85.05,85.007,85.024,149299999.0
2005-09-23 17:08:00,85.019,85.041,85.012,85.012,285699999.0
2005-09-23 17:09:00,85.006,85.044,84.993,84.993,210300003.0
2005-09-23 17:10:00,85.01,85.038,85.0,85.018,163400000.0
2005-09-23 17:11:00,85.007,85.06,85.007,85.03,242400000.0
2005-09-23 17:12:00,85.005,85.024,85.002,85.016,211100001.0
2005-09-23 17:13:00,85.001,85.029,84.998,85.005,239500005.0
2005-09-23 17:14:00,85.0,85.011,84.986,84.995,177399998.0
2005-09-23 17:15:00,85.022,85.022,84.994,85.0,344900000.0
2005-09-23 17:16:00,85.021,85.051,85.011,85.033,68000000.0
2005-09-23 17:17:00,85.067,85.08,85.043,85.043,99399998.0
2005-09-23 17:18:00,85.048,85.084,85.048,85.084,208199996.0
2005-09-23 17:19:00,85.053,85.075,85.036,85.053,140500000.0
2005-09-23 17:20:00,85.037,85.054,85.022,85.039,162700003.0
2005-09-23 17:21:00,85.027,85.046,85.016,85.046,168800000.0
2005-09-23 17:22:00,85.035,85.064,85.027,85.051,186699999.0
2005-09-23 17:23:00,85.016,85.033,85.004,85.023,263699998.0
2005-09-23 17:24:00,85.01,85.023,84.987,84.999,213599999.0
2005-09-23 17:25:00,85.023,85.038,85.005,85.018,284500001.0
2005-09-23 17:26:00,85.019,85.054,85.007,85.007,156999998.0
2005-09-23 17:27:00,85.014,85.036,84.997,85.002,218899997.0
2005-09-23 17:28:00,85.001,85.022,84.981,84.99,220500001.0
2005-09-23 17:29:00,84.984,85.01,84.966,84.996,128600000.0
2005-09-23 17:30:00,84.985,85.013,84.983,85.013,153100000.0
2005-09-23 17:31:00,84.993,85.037,84.987,85.02,123300000.0
2005-09-23 17:32:00,84.986,85.014,84.981,85.005,201900002.0
2005-09-23 17:33:00,84.992,85.001,84.96,84.977,243899999.0
2005-09-23 17:34:00,85.01,85.032,84.99,85.008,209000000.0
2005-09-23 17:35:00,85.008,85.016,84.986,84.998,167000000.0
2005-09-23 17:36:00,84.989,85.053,84.989,85.038,124000000.0
2005-09-23 17:37:00,85.025,85.037,85.017,85.021,290199995.0
2005-09-23 17:38:00,85.002,85.019,84.976,84.995,168400000.0
2005-09-23 17:39:00,85.009,85.03,84.977,84.982,279600000.0
2005-09-23 17:40:00,84.997,84.997,84.966,84.97,114600001.0
2005-09-23 17:41:00,84.985,85.009,84.947,84.969,278599999.0
2005-09-23 17:42:00,84.973,84.995,84.958,84.978,125000000.0
2005-09-23 17:43:00,84.996,85.035,84.982,85.015,81100000.0
2005-09-23 17:44:00,85.007,85.017,84.977,84.996,208299999.0
2005-09-23 17:45:00,85.016,85.058,85.004,85.004,230800003.0
2005-09-23 17:46:00,85.001,85.018,84.99,85.002,117099999.0
2005-09-23 17:47:00,84.977,85.01,84.977,85.001,260200000.0
2005-09-23 17:48:00,84.995,85.007,84.982,84.984,109700001.0
2005-09-23 17:49:00,85.007,85.013,84.985,85.004,267000002.0
2005-09-23 17:50:00,84.998,85.002,84.978,84.987,239200002.0
2005-09-23 17:51:00,84.995,85.006,84.974,84.977,162899998.0
2005-09-23 17:52:00,84.985,85.052,84.967,85.03,150400001.0
2005-09-23 17:53:00,84.985,84.985,84.945,84.947,170899998.0
2005-09-23 17:54:00,84.958,84.958,84.92,84.922,172599999.0
2005-09-23 17:55:00,84.979,84.991,84.948,84.955,184500002.0
2005-09-23 17:56:00,84.943,84.985,84.928,84.953,162500000.0
2005-09-23 17:57:00,84.946,84.966,84.946,84.95,166000000.0
2005-09-23 17:58:00,84.975,85.004,84.942,84.957,309900003.0
2005-09-23 17:59:00,84.933,84.95,84.918,84.931,227399999.0
2005-09-23 18:00:00,84.906,84.963,84.882,84.918,215399999.0
2005-09-23 18:01:00,84.913,84.942,84.91,84.918,1302899995.0
2005-09-23 18:02:00,84.952,84.971,84.931,84.94,2085699993.0
2005-09-23 18:03:00,84.98,85.06,84.96,84.99,1769799991.0
2005-09-23 18:04:00,84.97,85.013,84.954,84.985,1769799991.0
2005-09-23 18:05:00,84.99,85.036,84.981,85.002,1989200001.0
2005-09-23 18:06:00,85.009,85.031,84.996,85.012,1561099999.0
2005-09-23 18:07:00,85.007,85.051,85.007,85.051,1906799984.0
2005-09-23 18:08:00,85.003,85.011,84.962,84.981,1841300006.0
2005-09-23 18:09:00,84.991,85.009,84.982,84.987,1531100002.0
2005-09-23 18:10:00,84.985,85.017,84.984,85.007,1689699992.0
2005-09-23 18:11:00,85.003,85.024,84.987,85.021,783500001.0
2005-09-23 18:12:00,85.032,85.064,85.021,85.035,1297699991.0
2005-09-23 18:13:00,85.027,85.071,85.027,85.056,1535399995.0
2005-09-23 18:14:00,85.036,85.063,85.025,85.063,1318099991.0
2005-09-23 18:15:00,85.058,85.074,85.042,85.051,2011200001.0
2005-09-23 18:16:00,85.09,85.14,85.08,85.09,691000000.0
2005-09-23 18:17:00,85.048,85.076,85.048,85.065,691000000.0
2005-09-23 18:18:00,85.075,85.114,85.059,85.059,1208799990.0
2005-09-23 18:19:00,85.057,85.073,85.033,85.033,1755299991.0
2005-09-23 18:20:00,85.036,85.062,85.015,85.035,1762199995.0
2005-09-23 18:21:00,85.029,85.049,85.01,85.021,1810499996.0
2005-09-23 18:22:00,85.028,85.045,85.011,85.017,1829699986.0
2005-09-23 18:23:00,85.04,85.1,85.03,85.04,1684499989.0
2005-09-23 18:24:00,85.021,85.073,85.004,85.031,1684499989.0
2005-09-23 18:25:00,85.05,85.11,85.03,85.05,1443699999.0
2005-09-23 18:26:00,85.033,85.063,85.016,85.036,1443699999.0
2005-09-23 18:27:00,85.056,85.075,85.04,85.065,1380600001.0
2005-09-23 18:28:00,85.054,85.068,85.025,85.029,1154699997.0
2005-09-23 18:29:00,85.041,85.088,85.041,85.068,1551900002.0
2005-09-23 18:30:00,85.044,85.067,85.039,85.058,645799996.0
2005-09-23 18:31:00,85.026,85.047,85.006,85.035,1026099996.0
2005-09-23 18:32:00,85.012,85.07,85.0,85.004,1534799993.0
2005-09-23 18:33:00,84.995,85.038,84.985,85.038,1877100001.0
2005-09-23 18:34:00,84.991,85.011,84.977,84.995,1685499998.0
2005-09-23 18:35:00,84.991,85.017,84.979,85.013,1379399993.0
2005-09-23 18:36:00,85.016,85.054,85.0,85.054,1709099991.0
2005-09-23 18:37:00,85.031,85.061,85.0,85.0,936900001.0
2005-09-23 18:38:00,85.024,85.029,84.992,84.995,729499992.0
2005-09-23 18:39:00,85.001,85.029,84.985,84.993,536299995.0
2005-09-23 18:40:00,84.998,85.025,84.97,84.977,778099997.0
2005-09-23 18:41:00,84.974,84.987,84.947,84.963,544700000.0
2005-09-23 18:42:00,84.968,85.053,84.961,84.987,542700002.0
2005-09-23 18:43:00,85.004,85.038,84.991,85.03,1380599991.0
2005-09-23 18:44:00,84.996,85.031,84.963,84.981,955299999.0
2005-09-23 18:45:00,84.982,85.038,84.982,85.002,1020000008.0
2005-09-23 18:46:00,84.995,85.008,84.977,85.0,743899999.0
2005-09-23 18:47:00,84.984,85.015,84.984,85.015,531399998.0
2005-09-23 18:48:00,85.009,85.037,84.99,85.0,591299997.0
2005-09-23 18:49:00,84.984,85.014,84.981,85.007,822200000.0
2005-09-23 18:50:00,85.018,85.065,84.992,84.999,1007700004.0
2005-09-23 18:51:00,85.022,85.072,85.006,85.044,476800000.0
2005-09-23 18:52:00,85.022,85.029,85.002,85.024,1016099993.0
2005-09-23 18:53:00,85.032,85.072,84.992,84.992,871799999.0
2005-09-23 18:54:00,85.026,85.04,85.008,85.018,897700000.0
2005-09-23 18:55:00,85.037,85.074,85.014,85.021,965999998.0
2005-09-23 18:56:00,85.016,85.075,85.0,85.042,782700002.0
2005-09-23 18:57:00,85.04,85.065,85.022,85.057,422900001.0
2005-09-23 18:58:00,85.017,85.035,84.994,85.013,1232700003.0
2005-09-23 18:59:00,85.024,85.069,85.017,85.022,999400000.0
2005-09-23 19:00:00,85.025,85.038,85.005,85.017,842500000.0
2005-09-23 19:01:00,85.025,85.068,85.005,85.011,598899997.0
2005-09-23 19:02:00,85.033,85.05,85.015,85.04,259500003.0
2005-09-23 19:03:00,85.005,85.017,84.987,85.005,614300001.0
2005-09-23 19:04:00,85.003,85.055,84.993,85.018,525200001.0
2005-09-23 19:05:00,85.027,85.065,85.016,85.027,489699999.0
2005-09-23 19:06:00,85.032,85.039,85.002,85.002,437700001.0
2005-09-23 19:07:00,85.028,85.069,85.016,85.029,971500008.0
2005-09-23 19:08:00,85.019,85.059,85.005,85.005,997299999.0
2005-09-23 19:09:00,85.013,85.041,84.994,85.01,673200001.0
2005-09-23 19:10:00,85.014,85.081,85.004,85.022,573499998.0
2005-09-23 19:11:00,85.023,85.028,85.007,85.01,144299999.0
2005-09-23 19:12:00,85.017,85.037,85.01,85.015,341699999.0
2005-09-23 19:13:00,85.021,85.055,85.012,85.042,413699993.0
2005-09-23 19:14:00,85.053,85.099,85.04,85.042,450900001.0
2005-09-23 19:15:00,85.053,85.095,85.041,85.059,614400004.0
2005-09-23 19:16:00,85.066,85.089,85.043,85.045,281800001.0
2005-09-23 19:17:00,85.055,85.064,85.035,85.035,669500005.0
2005-09-23 19:18:00,85.058,85.072,85.027,85.035,468999998.0
2005-09-23 19:19:00,85.034,85.056,85.033,85.05,673399999.0
2005-09-23 19:20:00,85.048,85.071,85.031,85.051,389999998.0
2005-09-23 19:21:00,85.079,85.121,85.069,85.083,274599998.0
2005-09-23 19:22:00,85.083,85.105,85.022,85.077,295900002.0
2005-09-23 19:23:00,85.089,85.107,85.066,85.067,1516999999.0
2005-09-23 19:24:00,85.084,85.114,85.055,85.076,554300002.0
2005-09-23 19:25:00,85.074,85.1,85.054,85.07,1210299993.0
2005-09-23 19:26:00,85.054,85.1,85.04,85.05,1503699995.0
2005-09-23 19:27:00,85.047,85.055,85.026,85.032,1175899990.0
2005-09-23 19:28:00,85.036,85.085,85.036,85.058,490800001.0
2005-09-23 19:29:00,85.045,85.081,85.045,85.058,630699995.0
2005-09-23 19:30:00,85.053,85.08,85.023,85.036,846199993.0
2005-09-23 19:31:00,85.032,85.066,84.996,85.038,548499999.0
2005-09-23 19:32:00,85.056,85.096,85.051,85.061,761899996.0
2005-09-23 19:33:00,85.05,85.079,85.037,85.062,534599995.0
2005-09-23 19:34:00,85.042,85.072,85.037,85.049,898700005.0
2005-09-23 19:35:00,85.056,85.092,85.042,85.059,761099997.0
2005-09-23 19:36:00,85.048,85.058,85.033,85.051,355200004.0
2005-09-23 19:37:00,85.059,85.076,85.046,85.076,192400001.0
2005-09-23 19:38:00,85.063,85.092,85.058,85.08,752299996.0
2005-09-23 19:39:00,85.064,85.139,85.064,85.096,884599998.0
2005-09-23 19:40:00,85.098,85.121,85.075,85.075,731000000.0
2005-09-23 19:41:00,85.083,85.101,85.068,85.079,775799999.0
2005-09-23 19:42:00,85.069,85.086,85.056,85.057,460199999.0
2005-09-23 19:43:00,85.065,85.094,85.063,85.088,340899999.0
2005-09-23 19:44:00,85.087,85.094,85.058,85.058,507100003.0
2005-09-23 19:45:00,85.09,85.106,85.07,85.092,445700001.0
2005-09-23 19:46:00,85.101,85.132,85.084,85.1,390499996.0
2005-09-23 19:47:00,85.074,85.112,85.074,85.112,218399997.0
2005-09-23 19:48:00,85.081,85.12,85.059,85.1,874000006.0
2005-09-23 19:49:00,85.092,85.14,85.066,85.085,544099994.0
2005-09-23 19:50:00,85.1,85.14,85.086,85.113,401799996.0
2005-09-23 19:51:00,85.139,85.159,85.095,85.095,196600000.0
2005-09-23 19:52:00,85.083,85.103,85.057,85.092,440999998.0
2005-09-23 19:53:00,85.081,85.124,85.072,85.082,589300000.0
2005-09-23 19:54:00,85.058,85.082,85.048,85.068,822500005.0
2005-09-23 19:55:00,85.086,85.138,85.079,85.1,324400002.0
2005-09-23 19:56:00,85.09,85.147,85.09,85.117,512799996.0
2005-09-23 19:57:00,85.118,85.146,85.087,85.089,373300000.0
2005-09-23 19:58:00,85.102,85.145,85.084,85.084,908699994.0
2005-09-23 19:59:00,85.075,85.102,85.069,85.096,1027300007.0
2005-09-23 20:00:00,85.099,85.106,85.08,85.082,265200003.0
2005-09-23 20:01:00,85.092,85.132,85.077,85.088,418900000.0
2005-09-23 20:02:00,85.097,85.097,85.056,85.056,576299999.0
2005-09-23 20:03:00,85.091,85.091,85.053,85.067,463599998.0
2005-09-23 20:04:00,85.074,85.111,85.02,85.092,307799998.0
2005-09-23 20:05:00,85.093,85.118,85.073,85.089,562499999.0
2005-09-23 20:06:00,85.111,85.138,85.099,85.11,785499998.0
2005-09-23 20:07:00,85.09,85.125,85.077,85.098,610699995.0
2005-09-23 20:08:00,85.104,85.153,85.086,85.108,446700003.0
2005-09-23 20:09:00,85.097,85.148,85.097,85.14,567999996.0
2005-09-23 20:10:00,85.087,85.13,85.087,85.12,755299992.0
2005-09-23 20:11:00,85.112,85.137,85.09,85.09,956700003.0
2005-09-23 20:12:00,85.093,85.134,85.093,85.105,1258499998.0
2005-09-23 20:13:00,85.114,85.135,85.071,85.114,563499999.0
2005-09-23 20:14:00,85.082,85.097,85.065,85.092,502399995.0
2005-09-23 20:15:00,85.088,85.104,85.054,85.073,790399994.0
2005-09-23 20:16:00,85.072,85.1,85.04,85.055,658100001.0
2005-09-23 20:17:00,85.055,85.104,85.055,85.08,311800000.0
2005-09-23 20:18:00,85.035,85.076,85.035,85.075,69300000.0
2005-09-23 20:19:00,85.08,85.102,85.057,85.057,308300000.0
2005-09-23 20:20:00,85.059,85.119,85.059,85.085,665899999.0
2005-09-23 20:21:00,85.075,85.086,85.055,85.069,586899998.0
2005-09-23 20:22:00,85.075,85.1,85.057,85.069,833199998.0
2005-09-23 20:23:00,85.056,85.091,85.052,85.078,615800002.0
2005-09-23 20:24:00,85.04,85.081,85.038,85.064,319099999.0
2005-09-23 20:25:00,85.051,85.09,85.048,85.06,676200000.0
2005-09-23 20:26:00,85.054,85.077,85.036,85.066,502899997.0
2005-09-23 20:27:00,85.048,85.081,85.027,85.065,381900001.0
2005-09-23 20:28:00,85.067,85.114,85.044,85.044,1385299988.0
2005-09-23 20:29:00,85.037,85.062,85.025,85.058,1673799990.0
2005-09-23 20:30:00,85.047,85.064,85.034,85.041,1576499990.0
2005-09-23 20:31:00,85.081,85.1,85.065,85.08,1172199996.0
2005-09-23 20:32:00,85.072,85.106,85.072,85.093,1230899995.0
2005-09-23 20:33:00,85.099,85.143,85.086,85.11,495899998.0
2005-09-23 20:34:00,85.103,85.116,85.082,85.1,472500000.0
2005-09-23 20:35:00,85.108,85.165,85.108,85.155,484699997.0
2005-09-23 20:36:00,85.105,85.148,85.095,85.148,515400002.0
2005-09-23 20:37:00,85.091,85.117,85.075,85.088,480699999.0
2005-09-23 20:38:00,85.109,85.139,85.101,85.115,821500001.0
2005-09-23 20:39:00,85.111,85.121,85.08,85.08,548799995.0
2005-09-23 20:40:00,85.082,85.107,85.072,85.09,1432099999.0
2005-09-23 20:41:00,85.102,85.124,85.067,85.083,897800006.0
2005-09-23 20:42:00,85.054,85.096,85.05,85.081,1140599993.0
2005-09-23 20:43:00,85.064,85.127,85.063,85.105,874700004.0
2005-09-23 20:44:00,85.064,85.082,85.048,85.054,889199999.0
2005-09-23 20:45:00,85.077,85.119,85.055,85.057,590699994.0
2005-09-23 20:46:00,85.063,85.072,85.04,85.04,547000004.0
2005-09-23 20:47:00,85.059,85.074,85.047,85.058,1190000009.0
2005-09-23 20:48:00,85.071,85.127,85.062,85.081,576499999.0
2005-09-23 20:49:00,85.098,85.136,85.078,85.086,545100001.0
2005-09-23 20:50:00,85.069,85.104,85.031,85.085,1140799992.0
2005-09-23 20:51:00,85.085,85.09,85.071,85.076,425900001.0
2005-09-23 20:52:00,85.083,85.125,85.079,85.097,320899996.0
2005-09-23 20:53:00,85.099,85.137,85.074,85.074,1062999997.0
2005-09-23 20:54:00,85.097,85.133,85.078,85.091,469699997.0
2005-09-23 20:55:00,85.089,85.114,85.078,85.094,1433999999.0
2005-09-23 20:56:00,85.098,85.102,85.072,85.073,693399996.0
2005-09-23 20:57:00,85.071,85.091,85.058,85.075,622399994.0
2005-09-23 20:58:00,85.061,85.126,85.061,85.072,1208599999.0
2005-09-23 20:59:00,85.096,85.116,85.054,85.06,1277699988.0
2005-09-23 21:00:00,85.045,85.075,85.042,85.046,1342399995.0
2005-09-23 21:01:00,85.049,85.069,85.034,85.055,1003699990.0
2005-09-23 21:02:00,85.052,85.079,85.052,85.065,358700001.0
2005-09-23 21:03:00,85.055,85.08,85.054,85.076,445599998.0
2005-09-23 21:04:00,85.09,85.121,85.051,85.051,370700001.0
2005-09-23 21:05:00,85.047,85.15,85.047,85.124,741299999.0
2005-09-23 21:06:00,85.098,85.152,85.095,85.135,659999999.0
2005-09-23 21:07:00,85.089,85.117,85.081,85.089,736300003.0
2005-09-23 21:08:00,85.118,85.163,85.093,85.114,627399996.0
2005-09-23 21:09:00,85.123,85.153,85.105,85.105,277999998.0
2005-09-23 21:10:00,85.101,85.124,85.08,85.124,787099998.0
2005-09-23 21:11:00,85.115,85.156,85.104,85.119,472999997.0
2005-09-23 21:12:00,85.122,85.15,85.112,85.123,371200000.0
2005-09-23 21:13:00,85.121,85.158,85.114,85.137,377100001.0
2005-09-23 21:14:00,85.153,85.173,85.068,85.091,661099997.0
2005-09-23 21:15:00,85.136,85.184,85.117,85.117,892099991.0
2005-09-23 21:16:00,85.117,85.169,85.117,85.143,747600002.0
2005-09-23 21:17:00,85.137,85.185,85.127,85.158,884100001.0
2005-09-23 21:18:00,85.146,85.155,85.118,85.136,657299998.0
2005-09-23 21:19:00,85.118,85.152,85.118,85.131,892700003.0
2005-09-23 21:20:00,85.141,85.183,85.13,85.134,1331500005.0
2005-09-23 21:21:00,85.141,85.16,85.119,85.123,880899998.0
2005-09-23 21:22:00,85.137,85.17,85.122,85.137,887100000.0
2005-09-23 21:23:00,85.112,85.148,85.105,85.125,756100000.0
2005-09-23 21:24:00,85.122,85.15,85.108,85.124,800899994.0
2005-09-23 21:25:00,85.11,85.138,85.102,85.102,1082999995.0
2005-09-23 21:26:00,85.117,85.141,85.102,85.121,528099996.0
2005-09-23 21:27:00,85.131,85.178,85.116,85.123,390500001.0
2005-09-23 21:28:00,85.105,85.192,85.095,85.159,291100000.0
2005-09-23 21:29:00,85.144,85.186,85.135,85.143,552000001.0
2005-09-23 21:30:00,85.147,85.156,85.107,85.113,473099999.0
2005-09-23 21:31:00,85.129,85.148,85.111,85.142,200200000.0
2005-09-23 21:32:00,85.133,85.165,85.112,85.124,338399996.0
2005-09-23 21:33:00,85.146,85.186,85.128,85.152,474900001.0
2005-09-23 21:34:00,85.144,85.185,85.128,85.185,212900001.0
2005-09-23 21:35:00,85.137,85.148,85.123,85.129,372899997.0
2005-09-23 21:36:00,85.126,85.158,85.126,85.154,422699997.0
2005-09-23 21:37:00,85.13,85.151,85.122,85.145,559600000.0
2005-09-23 21:38:00,85.117,85.144,85.11,85.113,248900001.0
2005-09-23 21:39:00,85.123,85.16,85.117,85.128,271400001.0
2005-09-23 21:40:00,85.126,85.139,85.093,85.094,618299995.0
2005-09-23 21:41:00,85.117,85.177,85.117,85.118,370100000.0
2005-09-23 21:42:00,85.125,85.166,85.11,85.12,410999989.0
2005-09-23 21:43:00,85.144,85.162,85.114,85.122,296399999.0
2005-09-23 21:44:00,85.116,85.14,85.097,85.115,824499996.0
2005-09-23 21:45:00,85.123,85.124,85.086,85.096,377900001.0
2005-09-23 21:46:00,85.103,85.135,85.096,85.12,154399998.0
2005-09-23 21:47:00,85.106,85.126,85.098,85.126,436500002.0
2005-09-23 21:48:00,85.11,85.125,85.072,85.119,705599993.0
2005-09-23 21:49:00,85.1,85.138,85.1,85.115,213799999.0
2005-09-23 21:50:00,85.081,85.117,85.08,85.107,162600001.0
2005-09-23 21:51:00,85.1,85.109,85.059,85.059,376000002.0
2005-09-23 21:52:00,85.093,85.111,85.08,85.09,181200003.0
2005-09-23 21:53:00,85.127,85.127,85.085,85.106,634999999.0
2005-09-23 21:54:00,85.087,85.135,85.083,85.115,301199997.0
2005-09-23 21:55:00,85.085,85.116,85.084,85.102,244899999.0
2005-09-23 21:56:00,85.103,85.117,85.087,85.088,310800003.0
2005-09-23 21:57:00,85.108,85.135,85.085,85.085,142700000.0
2005-09-23 21:58:00,85.105,85.117,85.089,85.093,135099999.0
2005-09-23 21:59:00,85.088,85.131,85.077,85.104,447599999.0
2005-09-23 22:00:00,85.092,85.151,85.084,85.131,582199999.0
2005-09-23 22:01:00,85.097,85.132,85.094,85.121,558300000.0
2005-09-23 22:02:00,85.123,85.161,85.117,85.131,794000003.0
2005-09-23 22:03:00,85.122,85.122,85.092,85.092,450099995.0
2005-09-23 22:04:00,85.091,85.121,85.091,85.119,561000000.0
2005-09-23 22:05:00,85.085,85.13,85.085,85.115,213100005.0
2005-09-23 22:06:00,85.121,85.126,85.095,85.11,226799999.0
2005-09-23 22:07:00,85.142,85.142,85.11,85.126,307099997.0
2005-09-23 22:08:00,85.131,85.149,85.12,85.122,127900000.0
2005-09-23 22:09:00,85.129,85.165,85.123,85.138,160199998.0
2005-09-23 22:10:00,85.149,85.156,85.126,85.134,174400000.0
2005-09-23 22:11:00,85.13,85.163,85.115,85.137,474599996.0
2005-09-23 22:12:00,85.119,85.14,85.108,85.135,343500000.0
2005-09-23 22:13:00,85.135,85.15,85.119,85.133,327300001.0
2005-09-23 22:14:00,85.135,85.165,85.125,85.145,320199998.0
2005-09-23 22:15:00,85.131,85.156,85.115,85.135,260200001.0
2005-09-23 22:16:00,85.132,85.136,85.101,85.117,490999999.0
2005-09-23 22:17:00,85.106,85.139,85.091,85.139,265900000.0
2005-09-23 22:18:00,85.14,85.14,85.111,85.115,429399998.0
2005-09-23 22:19:00,85.131,85.133,85.104,85.115,391100000.0
2005-09-23 22:20:00,85.116,85.167,85.116,85.133,313600001.0
2005-09-23 22:21:00,85.133,85.133,85.101,85.107,242199999.0
2005-09-23 22:22:00,85.113,85.149,85.106,85.118,311600001.0
2005-09-23 22:23:00,85.135,85.162,85.119,85.153,507100003.0
2005-09-23 22:24:00,85.118,85.172,85.118,85.14,315999998.0
2005-09-23 22:25:00,85.125,85.133,85.107,85.117,262899998.0
2005-09-23 22:26:00,85.144,85.183,85.128,85.131,154800000.0
2005-09-23 22:27:00,85.162,85.189,85.129,85.145,782099999.0
2005-09-23 22:28:00,85.138,85.165,85.118,85.145,329800000.0
2005-09-23 22:29:00,85.15,85.173,85.125,85.144,260800003.0
2005-09-23 22:30:00,85.13,85.14,85.096,85.108,118200000.0
2005-09-23 22:31:00,85.141,85.18,85.137,85.153,555099997.0
2005-09-23 22:32:00,85.11,85.159,85.11,85.132,287400001.0
2005-09-23 22:33:00,85.118,85.141,85.1,85.126,682199996.0
2005-09-23 22:34:00,85.098,85.132,85.097,85.132,458199999.0
2005-09-23 22:35:00,85.132,85.162,85.111,85.134,335299991.0
2005-09-23 22:36:00,85.125,85.133,85.109,85.116,307900001.0
2005-09-23 22:37:00,85.134,85.152,85.125,85.143,165799999.0
2005-09-23 22:38:00,85.135,85.15,85.115,85.15,175699999.0
2005-09-23 22:39:00,85.147,85.151,85.126,85.129,262700000.0
2005-09-23 22:40:00,85.15,85.183,85.124,85.161,237100000.0
2005-09-23 22:41:00,85.137,85.145,85.11,85.126,236400003.0
2005-09-23 22:42:00,85.117,85.151,85.113,85.113,180099999.0
2005-09-23 22:43:00,85.119,85.155,85.115,85.13,233200000.0
2005-09-23 22:44:00,85.101,85.138,85.086,85.107,346600001.0
2005-09-23 22:45:00,85.079,85.12,85.064,85.12,492100003.0
2005-09-23 22:46:00,85.059,85.105,85.059,85.092,194900001.0
2005-09-23 22:47:00,85.094,85.112,85.077,85.1,276399996.0
2005-09-23 22:48:00,85.108,85.142,85.09,85.09,321000000.0
2005-09-23 22:49:00,85.076,85.125,85.076,85.108,230800000.0
2005-09-23 22:50:00,85.097,85.106,85.064,85.079,225700000.0
2005-09-23 22:51:00,85.102,85.14,85.076,85.09,292400004.0
2005-09-23 22:52:00,85.095,85.139,85.09,85.114,178499998.0
2005-09-23 22:53:00,85.111,85.122,85.069,85.097,413799997.0
2005-09-23 22:54:00,85.147,85.158,85.091,85.099,331100001.0
2005-09-23 22:55:00,85.124,85.147,85.109,85.117,333199998.0
2005-09-23 22:56:00,85.121,85.165,85.121,85.162,212899999.0
2005-09-23 22:57:00,85.161,85.161,85.116,85.123,401699994.0
2005-09-23 22:58:00,85.139,85.153,85.102,85.133,186700001.0
2005-09-23 22:59:00,85.123,85.218,85.086,85.086,507399997.0
2005-09-23 23:00:00,85.17,85.25,85.17,85.17,199200004.0
2005-09-23 23:01:00,85.17,85.2,85.17,85.2,199200004.0
2005-09-23 23:02:00,85.21,85.21,85.19,85.19,199200004.0
2005-09-23 23:03:00,85.17,85.18,85.17,85.18,199200004.0
2005-09-23 23:05:00,85.17,85.19,85.17,85.19,199200004.0
2005-09-23 23:07:00,85.2,85.2,85.2,85.2,199200004.0
2005-09-23 23:09:00,85.21,85.21,85.21,85.21,199200004.0
2005-09-23 23:11:00,85.24,85.24,85.24,85.24,199200004.0
2005-09-23 23:13:00,85.27,85.27,85.27,85.27,199200004.0
2005-09-23 23:15:00,85.24,85.24,85.24,85.24,199200004.0
2005-09-23 23:19:00,85.23,85.23,85.23,85.23,199200004.0
2005-09-23 23:20:00,85.24,85.24,85.24,85.24,199200004.0
2005-09-23 23:21:00,85.23,85.23,85.14,85.14,199200004.0
2005-09-23 23:23:00,85.2,85.2,85.2,85.2,199200004.0
2005-09-23 23:27:00,85.27,85.27,85.27,85.27,199200004.0
2005-09-23 23:29:00,85.18,85.18,85.18,85.18,199200004.0
2005-09-23 23:31:00,85.17,85.17,85.17,85.17,199200004.0
2005-09-23 23:32:00,85.21,85.21,85.21,85.21,199200004.0
2005-09-23 23:33:00,85.24,85.24,85.24,85.24,199200004.0
2005-09-23 23:41:00,85.21,85.21,85.21,85.21,199200004.0
2005-09-23 23:45:00,85.24,85.24,85.24,85.24,199200004.0
2005-09-23 23:47:00,85.21,85.21,85.21,85.21,199200004.0
2005-09-23 23:51:00,85.24,85.24,85.24,85.24,199200004.0
2005-09-23 23:53:00,85.21,85.21,85.21,85.21,199200004.0
2005-09-23 23:54:00,85.29,85.29,85.29,85.29,199200004.0
2005-09-23 23:55:00,85.36,85.36,85.29,85.29,199200004.0
2005-09-23 23:59:00,85.28,85.28,85.28,85.28,199200004.0
2005-09-25 23:00:00,85.171,85.171,85.071,85.08,199200004.0
2005-09-25 23:01:00,85.094,85.105,85.048,85.085,252799998.0
2005-09-25 23:02:00,85.088,85.131,85.071,85.081,170400001.0
2005-09-25 23:03:00,85.117,85.15,85.081,85.081,206699999.0
2005-09-25 23:04:00,85.106,85.188,85.106,85.135,155200000.0
2005-09-25 23:05:00,85.117,85.139,85.109,85.128,127600001.0
2005-09-25 23:06:00,85.095,85.135,85.095,85.124,282199996.0
2005-09-25 23:07:00,85.122,85.161,85.119,85.133,224600001.0
2005-09-25 23:08:00,85.129,85.15,85.122,85.122,204599997.0
2005-09-25 23:09:00,85.143,85.143,85.078,85.079,254900001.0
2005-09-25 23:10:00,85.118,85.144,85.104,85.104,225999999.0
2005-09-25 23:11:00,85.113,85.138,85.1,85.133,192800000.0
2005-09-25 23:12:00,85.115,85.144,85.11,85.127,233300003.0
2005-09-25 23:13:00,85.132,85.145,85.097,85.097,216499997.0
2005-09-25 23:14:00,85.093,85.142,85.078,85.11,201600000.0
2005-09-25 23:15:00,85.093,85.112,85.077,85.095,203799998.0
2005-09-25 23:16:00,85.078,85.147,85.077,85.122,199599999.0
2005-09-25 23:17:00,85.114,85.129,85.092,85.096,225800000.0
2005-09-25 23:18:00,85.115,85.159,85.112,85.146,161900000.0
2005-09-25 23:19:00,85.146,85.16,85.12,85.154,216300002.0
2005-09-25 23:20:00,85.118,85.177,85.114,85.136,257900001.0
2005-09-25 23:21:00,85.16,85.177,85.143,85.156,132399999.0
2005-09-25 23:22:00,85.154,85.166,85.111,85.126,187900001.0
2005-09-25 23:23:00,85.172,85.186,85.121,85.121,167399998.0
2005-09-25 23:24:00,85.148,85.18,85.122,85.164,117400001.0
2005-09-25 23:25:00,85.162,85.174,85.14,85.15,249199999.0
2005-09-25 23:26:00,85.171,85.173,85.122,85.139,222699997.0
2005-09-25 23:27:00,85.135,85.192,85.135,85.191,204200003.0
2005-09-25 23:28:00,85.153,85.185,85.141,85.162,228199997.0
2005-09-25 23:29:00,85.157,85.187,85.148,85.177,132700000.0
2005-09-25 23:30:00,85.152,85.177,85.124,85.14,107899999.0
2005-09-25 23:31:00,85.144,85.17,85.125,85.159,238500001.0
2005-09-25 23:32:00,85.152,85.173,85.13,85.16,179599998.0
2005-09-25 23:33:00,85.146,85.162,85.132,85.155,169399996.0
2005-09-25 23:34:00,85.14,85.178,85.111,85.111,271499999.0
2005-09-25 23:35:00,85.099,85.146,85.099,85.128,197900001.0
2005-09-25 23:36:00,85.115,85.135,85.093,85.112,327300001.0
2005-09-25 23:37:00,85.103,85.138,85.096,85.138,131600000.0
2005-09-25 23:38:00,85.092,85.114,85.075,85.091,197699997.0
2005-09-25 23:39:00,85.095,85.118,85.027,85.099,204799996.0
2005-09-25 23:40:00,85.112,85.146,85.107,85.12,238999995.0
2005-09-25 23:41:00,85.14,85.16,85.115,85.128,249400000.0
2005-09-25 23:42:00,85.116,85.147,85.111,85.122,177499999.0
2005-09-25 23:43:00,85.082,85.136,85.082,85.097,146799998.0
2005-09-25 23:44:00,85.08,85.116,85.08,85.113,193900001.0
2005-09-25 23:45:00,85.087,85.12,85.083,85.105,210300002.0
2005-09-25 23:46:00,85.101,85.118,85.07,85.1,183099996.0
2005-09-25 23:47:00,85.104,85.116,85.091,85.112,72900000.0
2005-09-25 23:48:00,85.101,85.126,85.092,85.112,180800000.0
2005-09-25 23:49:00,85.097,85.124,85.081,85.097,138800000.0
2005-09-25 23:50:00,85.108,85.136,85.095,85.109,210200000.0
2005-09-25 23:51:00,85.095,85.149,85.095,85.109,116199997.0
2005-09-25 23:52:00,85.103,85.137,85.078,85.137,200000002.0
2005-09-25 23:53:00,85.129,85.129,85.065,85.082,99900000.0
2005-09-25 23:54:00,85.097,85.131,85.091,85.103,159100000.0
2005-09-25 23:55:00,85.116,85.14,85.104,85.116,169599999.0
2005-09-25 23:56:00,85.105,85.138,85.095,85.111,198299996.0
2005-09-25 23:57:00,85.11,85.141,85.089,85.107,276599995.0
2005-09-25 23:58:00,85.112,85.122,85.081,85.081,186599999.0
2005-09-25 23:59:00,85.096,85.13,85.076,85.129,153200000.0
2005-09-26 00:00:00,85.149,85.149,85.1,85.122,164800000.0
2005-09-26 00:01:00,85.154,85.164,85.121,85.132,261500002.0
2005-09-26 00:02:00,85.129,85.154,85.106,85.127,177100000.0
2005-09-26 00:03:00,85.107,85.154,85.107,85.112,164500000.0
2005-09-26 00:04:00,85.102,85.117,85.066,85.097,131199999.0
2005-09-26 00:05:00,85.102,85.148,85.082,85.123,228199999.0
2005-09-26 00:06:00,85.138,85.158,85.088,85.107,195300000.0
2005-09-26 00:07:00,85.108,85.147,85.091,85.135,164100001.0
2005-09-26 00:08:00,85.089,85.114,85.082,85.112,112300000.0
2005-09-26 00:09:00,85.105,85.108,85.063,85.088,215699997.0
2005-09-26 00:10:00,85.092,85.141,85.086,85.113,207900002.0
2005-09-26 00:11:00,85.103,85.139,85.083,85.098,229099996.0
2005-09-26 00:12:00,85.111,85.143,85.099,85.108,224799995.0
2005-09-26 00:13:00,85.127,85.138,85.088,85.107,284800002.0
2005-09-26 00:14:00,85.115,85.127,85.099,85.119,184099995.0
2005-09-26 00:15:00,85.123,85.139,85.106,85.111,268100001.0
2005-09-26 00:16:00,85.106,85.125,85.071,85.086,115400000.0
2005-09-26 00:17:00,85.1,85.125,85.073,85.08,187800001.0
2005-09-26 00:18:00,85.081,85.123,85.077,85.092,221099999.0
2005-09-26 00:19:00,85.084,85.145,85.084,85.145,173000001.0
2005-09-26 00:20:00,85.089,85.118,85.073,85.093,212700001.0
2005-09-26 00:21:00,85.106,85.131,85.094,85.12,185800001.0
2005-09-26 00:22:00,85.098,85.123,85.082,85.094,257200001.0
2005-09-26 00:23:00,85.112,85.132,85.086,85.119,322300000.0
2005-09-26 00:24:00,85.065,85.101,85.056,85.068,191199999.0
2005-09-26 00:25:00,85.077,85.091,85.054,85.074,160600000.0
2005-09-26 00:26:00,85.064,85.076,85.044,85.056,155899999.0
2005-09-26 00:27:00,85.074,85.083,85.052,85.072,208200000.0
2005-09-26 00:28:00,85.041,85.069,85.026,85.042,276200003.0
2005-09-26 00:29:00,85.023,85.059,85.023,85.045,177899995.0
2005-09-26 00:30:00,85.011,85.047,85.009,85.034,229899999.0
2005-09-26 00:31:00,85.038,85.052,85.027,85.035,211700004.0
2005-09-26 00:32:00,85.03,85.07,85.016,85.049,124500001.0
2005-09-26 00:33:00,85.045,85.049,85.016,85.017,180499999.0
2005-09-26 00:34:00,85.01,85.042,85.01,85.035,156399999.0
2005-09-26 00:35:00,85.026,85.055,85.007,85.013,166899999.0
2005-09-26 00:36:00,85.005,85.02,84.997,84.997,341200004.0
2005-09-26 00:37:00,84.997,85.051,84.987,85.019,223400001.0
2005-09-26 00:38:00,85.021,85.048,85.001,85.001,221199998.0
2005-09-26 00:39:00,85.007,85.025,84.994,85.025,95200000.0
2005-09-26 00:40:00,85.028,85.05,85.015,85.019,242999999.0
2005-09-26 00:41:00,85.037,85.058,85.025,85.037,211299999.0
2005-09-26 00:42:00,85.027,85.047,85.009,85.015,210300001.0
2005-09-26 00:43:00,85.026,85.045,84.996,85.029,235099998.0
2005-09-26 00:44:00,85.02,85.051,85.02,85.043,111300000.0
2005-09-26 00:45:00,85.024,85.074,85.022,85.04,145000001.0
2005-09-26 00:46:00,85.04,85.047,85.014,85.04,252000002.0
2005-09-26 00:47:00,85.04,85.055,85.023,85.055,190699998.0
2005-09-26 00:48:00,85.057,85.066,85.036,85.037,286500001.0
2005-09-26 00:49:00,85.065,85.069,85.039,85.061,235100005.0
2005-09-26 00:50:00,85.069,85.092,85.056,85.071,237499999.0
2005-09-26 00:51:00,85.077,85.09,85.05,85.059,175200001.0
2005-09-26 00:52:00,85.072,85.09,85.059,85.059,227800000.0
2005-09-26 00:53:00,85.05,85.057,85.015,85.04,298299994.0
2005-09-26 00:54:00,85.04,85.075,85.033,85.042,254800003.0
2005-09-26 00:55:00,85.042,85.07,85.023,85.07,319600002.0
2005-09-26 00:56:00,85.073,85.093,85.061,85.074,95799998.0
2005-09-26 00:57:00,85.112,85.117,85.086,85.086,140799997.0
2005-09-26 00:58:00,85.1,85.133,85.1,85.129,178900004.0
2005-09-26 00:59:00,85.1,85.108,85.08,85.083,114300000.0
2005-09-26 01:00:00,85.077,85.132,85.052,85.067,168200000.0
2005-09-26 01:01:00,85.091,85.122,85.084,85.114,112299999.0
2005-09-26 01:02:00,85.082,85.099,85.065,85.065,132200001.0
2005-09-26 01:03:00,85.065,85.095,85.065,85.085,88100001.0
2005-09-26 01:04:00,85.095,85.121,85.077,85.085,204500002.0
2005-09-26 01:05:00,85.093,85.114,85.08,85.095,198600000.0
2005-09-26 01:06:00,85.115,85.116,85.086,85.099,173700001.0
2005-09-26 01:07:00,85.105,85.127,85.085,85.09,156400001.0
2005-09-26 01:08:00,85.091,85.132,85.082,85.111,192699999.0
2005-09-26 01:09:00,85.077,85.093,85.066,85.091,237700003.0
2005-09-26 01:10:00,85.084,85.095,85.066,85.081,152399998.0
2005-09-26 01:11:00,85.067,85.084,85.053,85.066,144399998.0
2005-09-26 01:12:00,85.072,85.078,85.048,85.048,257999996.0
2005-09-26 01:13:00,85.05,85.062,85.033,85.035,228899996.0
2005-09-26 01:14:00,85.032,85.039,85.002,85.01,233200001.0
2005-09-26 01:15:00,85.009,85.023,84.997,85.001,127399999.0
2005-09-26 01:16:00,85.027,85.045,85.015,85.024,102600000.0
2005-09-26 01:17:00,85.057,85.06,85.033,85.037,282899995.0
2005-09-26 01:18:00,85.021,85.076,85.021,85.045,267599997.0
2005-09-26 01:19:00,85.04,85.048,85.017,85.038,225999996.0
2005-09-26 01:20:00,85.036,85.05,85.019,85.029,149700001.0
2005-09-26 01:21:00,85.05,85.05,85.018,85.018,214199999.0
2005-09-26 01:22:00,85.023,85.047,85.021,85.044,300199995.0
2005-09-26 01:23:00,85.046,85.055,85.028,85.031,190499999.0
2005-09-26 01:24:00,85.067,85.093,85.038,85.052,177499997.0
2005-09-26 01:25:00,85.028,85.045,85.019,85.044,244700000.0
2005-09-26 01:26:00,85.052,85.076,85.031,85.06,179100000.0
2005-09-26 01:27:00,85.046,85.063,85.021,85.028,181700000.0
2005-09-26 01:28:00,85.027,85.057,85.027,85.037,168699995.0
2005-09-26 01:29:00,85.03,85.064,85.02,85.03,187300001.0
2005-09-26 01:30:00,85.022,85.022,84.99,84.991,180500002.0
2005-09-26 01:31:00,85.018,85.05,85.001,85.013,365100003.0
2005-09-26 01:32:00,85.02,85.059,85.012,85.022,243899999.0
2005-09-26 01:33:00,85.003,85.041,84.989,85.041,171799999.0
2005-09-26 01:34:00,85.016,85.051,84.993,85.028,155699998.0
2005-09-26 01:35:00,85.029,85.042,85.011,85.027,223699998.0
2005-09-26 01:36:00,85.009,85.024,84.983,84.997,198599997.0
2005-09-26 01:37:00,84.988,85.014,84.983,85.009,167700001.0
2005-09-26 01:38:00,85.01,85.04,85.01,85.034,199799999.0
2005-09-26 01:39:00,85.0,85.024,84.984,84.987,286200000.0
2005-09-26 01:40:00,85.005,85.018,84.988,85.01,180999998.0
2005-09-26 01:41:00,85.004,85.016,84.992,85.01,134600000.0
2005-09-26 01:42:00,85.015,85.017,84.982,84.982,192099997.0
2005-09-26 01:43:00,84.978,85.047,84.978,85.017,284000000.0
2005-09-26 01:44:00,84.994,85.015,84.969,84.985,172700001.0
2005-09-26 01:45:00,85.016,85.024,84.989,84.989,207900004.0
2005-09-26 01:46:00,85.003,85.038,85.003,85.021,218900000.0
2005-09-26 01:47:00,85.024,85.049,85.007,85.021,213799999.0
2005-09-26 01:48:00,85.021,85.045,85.008,85.014,192500002.0
2005-09-26 01:49:00,85.037,85.039,85.01,85.01,207299997.0
2005-09-26 01:50:00,84.989,85.013,84.989,85.011,200099999.0
2005-09-26 01:51:00,85.008,85.01,84.986,84.993,147999998.0
2005-09-26 01:52:00,85.021,85.06,85.011,85.03,205400001.0
2005-09-26 01:53:00,85.052,85.059,85.02,85.04,187399998.0
2005-09-26 01:54:00,85.03,85.034,84.994,84.994,233499999.0
2005-09-26 01:55:00,85.002,85.021,84.983,84.999,247899997.0
2005-09-26 01:56:00,85.002,85.01,84.982,84.982,191000001.0
2005-09-26 01:57:00,85.023,85.043,85.001,85.011,191899999.0
2005-09-26 01:58:00,85.017,85.031,84.988,85.004,229799998.0
2005-09-26 01:59:00,85.018,85.031,85.006,85.006,274999999.0
2005-09-26 02:00:00,85.019,85.03,85.0,85.018,344700004.0
2005-09-26 02:01:00,85.044,85.057,85.012,85.039,288400000.0
2005-09-26 02:02:00,85.046,85.046,84.996,84.996,182999997.0
2005-09-26 02:03:00,85.014,85.023,84.989,85.012,160800000.0
2005-09-26 02:04:00,84.998,85.009,84.965,84.965,171299997.0
2005-09-26 02:05:00,84.98,85.0,84.971,84.993,132899999.0
2005-09-26 02:06:00,84.989,84.989,84.967,84.967,101299998.0
2005-09-26 02:07:00,84.987,84.987,84.959,84.959,280199999.0
2005-09-26 02:08:00,84.962,84.986,84.961,84.975,189500001.0
2005-09-26 02:09:00,84.99,85.008,84.982,84.992,88400000.0
2005-09-26 02:10:00,84.997,85.003,84.981,84.989,133999998.0
2005-09-26 02:11:00,85.002,85.011,84.983,84.984,150000000.0
2005-09-26 02:12:00,85.0,85.021,84.962,84.962,335200004.0
2005-09-26 02:13:00,84.945,85.014,84.945,85.008,194600002.0
2005-09-26 02:14:00,84.943,85.031,84.943,85.026,211099999.0
2005-09-26 02:15:00,85.021,85.067,85.014,85.038,257299994.0
2005-09-26 02:16:00,85.015,85.043,84.995,85.022,167900002.0
2005-09-26 02:17:00,85.015,85.029,84.994,85.008,218100002.0
2005-09-26 02:18:00,85.016,85.027,84.997,85.008,134499999.0
2005-09-26 02:19:00,85.018,85.022,84.991,85.01,291600000.0
2005-09-26 02:20:00,85.022,85.044,85.016,85.018,224700003.0
2005-09-26 02:21:00,85.015,85.04,85.003,85.029,200999998.0
2005-09-26 02:22:00,84.997,85.017,84.976,84.988,127599998.0
2005-09-26 02:23:00,84.985,85.0,84.972,84.995,252599997.0
2005-09-26 02:24:00,85.004,85.043,84.994,85.011,90899999.0
2005-09-26 02:25:00,84.996,85.029,84.978,85.0,256099996.0
2005-09-26 02:26:00,84.995,85.038,84.995,85.009,130200001.0
2005-09-26 02:27:00,85.009,85.038,84.994,85.007,240699999.0
2005-09-26 02:28:00,84.99,85.015,84.989,85.015,258800000.0
2005-09-26 02:29:00,84.993,85.014,84.989,84.991,183299999.0
2005-09-26 02:30:00,85.012,85.025,84.995,85.017,128000000.0
2005-09-26 02:31:00,84.998,85.023,84.998,85.023,200799999.0
2005-09-26 02:32:00,85.014,85.043,85.011,85.043,223100000.0
2005-09-26 02:33:00,85.047,85.055,85.025,85.025,144400002.0
2005-09-26 02:34:00,85.035,85.038,85.013,85.02,210000001.0
2005-09-26 02:35:00,85.023,85.048,85.017,85.035,205299999.0
2005-09-26 02:36:00,85.036,85.04,85.008,85.008,82299999.0
2005-09-26 02:37:00,85.003,85.042,85.003,85.024,174700000.0
2005-09-26 02:38:00,85.016,85.038,85.009,85.025,190199996.0
2005-09-26 02:39:00,85.032,85.055,85.0,85.0,223100001.0
2005-09-26 02:40:00,85.012,85.026,85.001,85.026,102900001.0
2005-09-26 02:41:00,85.035,85.046,85.021,85.027,188200000.0
2005-09-26 02:42:00,85.031,85.031,84.994,84.998,111600000.0
2005-09-26 02:43:00,85.009,85.023,84.977,84.998,271800001.0
2005-09-26 02:44:00,85.057,85.057,85.006,85.006,174299998.0
2005-09-26 02:45:00,85.006,85.036,85.006,85.028,299300003.0
2005-09-26 02:46:00,85.045,85.066,85.031,85.046,139500000.0
2005-09-26 02:47:00,85.04,85.066,85.037,85.047,310800003.0
2005-09-26 02:48:00,85.031,85.054,85.027,85.044,175099999.0
2005-09-26 02:49:00,85.042,85.046,85.018,85.018,165099999.0
2005-09-26 02:50:00,85.013,85.032,84.987,85.005,200199995.0
2005-09-26 02:51:00,85.002,85.002,84.971,84.974,260299998.0
2005-09-26 02:52:00,84.988,85.027,84.976,84.983,164600002.0
2005-09-26 02:53:00,85.015,85.021,84.991,84.993,250199998.0
2005-09-26 02:54:00,85.002,85.01,84.973,84.973,172800000.0
2005-09-26 02:55:00,84.992,84.992,84.963,84.963,173599998.0
2005-09-26 02:56:00,84.967,84.997,84.967,84.987,135200000.0
2005-09-26 02:57:00,84.988,85.024,84.988,85.012,309100000.0
2005-09-26 02:58:00,84.997,85.039,84.997,85.017,194100002.0
2005-09-26 02:59:00,85.009,85.036,85.002,85.021,181099998.0
2005-09-26 03:00:00,85.005,85.035,85.001,85.023,173100001.0
2005-09-26 03:01:00,85.032,85.041,85.012,85.014,203499999.0
2005-09-26 03:02:00,85.016,85.06,85.016,85.06,139000000.0
2005-09-26 03:03:00,85.072,85.078,85.045,85.054,249599998.0
2005-09-26 03:04:00,85.062,85.081,85.051,85.053,99100000.0
2005-09-26 03:05:00,85.045,85.046,85.022,85.022,123499997.0
2005-09-26 03:06:00,85.041,85.068,85.028,85.028,204100001.0
2005-09-26 03:07:00,85.042,85.07,85.039,85.052,145899998.0
2005-09-26 03:08:00,85.046,85.07,85.027,85.046,221999999.0
2005-09-26 03:09:00,85.04,85.062,85.017,85.031,287200005.0
2005-09-26 03:10:00,85.039,85.041,85.005,85.015,286200000.0
2005-09-26 03:11:00,85.016,85.053,85.016,85.053,172000000.0
2005-09-26 03:12:00,85.059,85.082,85.014,85.027,287400003.0
2005-09-26 03:13:00,85.015,85.044,85.015,85.041,143500004.0
2005-09-26 03:14:00,85.04,85.04,84.996,84.996,250300002.0
2005-09-26 03:15:00,84.998,85.019,84.991,85.015,130799999.0
2005-09-26 03:16:00,85.024,85.044,85.0,85.026,215999999.0
2005-09-26 03:17:00,85.044,85.068,85.03,85.037,185900000.0
2005-09-26 03:18:00,85.057,85.08,85.056,85.058,219099997.0
2005-09-26 03:19:00,85.078,85.118,85.078,85.109,155100000.0
2005-09-26 03:20:00,85.06,85.075,85.03,85.049,208000002.0
2005-09-26 03:21:00,85.064,85.085,85.033,85.047,208000000.0
2005-09-26 03:22:00,85.058,85.081,85.052,85.062,260899999.0
2005-09-26 03:23:00,85.042,85.055,85.032,85.05,161699998.0
2005-09-26 03:24:00,85.041,85.084,85.041,85.072,172100003.0
2005-09-26 03:25:00,85.079,85.084,85.059,85.059,288800000.0
2005-09-26 03:26:00,85.069,85.11,85.056,85.06,215099999.0
2005-09-26 03:27:00,85.063,85.086,85.051,85.074,198899998.0
2005-09-26 03:28:00,85.07,85.1,85.057,85.081,223100001.0
2005-09-26 03:29:00,85.082,85.116,85.068,85.099,178500001.0
2005-09-26 03:30:00,85.112,85.116,85.078,85.08,304700003.0
2005-09-26 03:31:00,85.099,85.13,85.088,85.116,133099998.0
2005-09-26 03:32:00,85.097,85.115,85.085,85.112,199700000.0
2005-09-26 03:33:00,85.105,85.109,85.081,85.084,290500002.0
2005-09-26 03:34:00,85.105,85.137,85.095,85.122,106600002.0
2005-09-26 03:35:00,85.102,85.132,85.088,85.119,220899997.0
2005-09-26 03:36:00,85.115,85.121,85.094,85.104,170800000.0
2005-09-26 03:37:00,85.143,85.176,85.132,85.137,260999999.0
2005-09-26 03:38:00,85.13,85.146,85.12,85.143,145800000.0
2005-09-26 03:39:00,85.11,85.143,85.11,85.135,182799999.0
2005-09-26 03:40:00,85.142,85.142,85.108,85.111,260700003.0
2005-09-26 03:41:00,85.132,85.157,85.113,85.113,201899999.0
2005-09-26 03:42:00,85.113,85.154,85.107,85.148,131499998.0
2005-09-26 03:43:00,85.121,85.147,85.089,85.122,259500002.0
2005-09-26 03:44:00,85.141,85.144,85.106,85.111,322799995.0
2005-09-26 03:45:00,85.135,85.135,85.112,85.112,218199998.0
2005-09-26 03:46:00,85.113,85.145,85.108,85.143,267100002.0
2005-09-26 03:47:00,85.139,85.148,85.118,85.148,184599999.0
2005-09-26 03:48:00,85.157,85.194,85.156,85.166,161199997.0
2005-09-26 03:49:00,85.15,85.169,85.139,85.162,180900001.0
2005-09-26 03:50:00,85.118,85.165,85.118,85.165,89600002.0
2005-09-26 03:51:00,85.164,85.184,85.144,85.147,136499999.0
2005-09-26 03:52:00,85.143,85.157,85.117,85.12,203699996.0
2005-09-26 03:53:00,85.118,85.16,85.098,85.131,171899997.0
2005-09-26 03:54:00,85.137,85.182,85.137,85.153,162300003.0
2005-09-26 03:55:00,85.133,85.156,85.133,85.148,51600000.0
2005-09-26 03:56:00,85.153,85.167,85.119,85.119,269400000.0
2005-09-26 03:57:00,85.132,85.149,85.119,85.13,135600000.0
2005-09-26 03:58:00,85.15,85.167,85.123,85.131,193100003.0
2005-09-26 03:59:00,85.149,85.164,85.135,85.148,237700004.0
2005-09-26 04:00:00,85.169,85.174,85.134,85.145,210699998.0
2005-09-26 04:01:00,85.167,85.191,85.151,85.157,116500000.0
2005-09-26 04:02:00,85.169,85.18,85.151,85.151,153099999.0
2005-09-26 04:03:00,85.166,85.175,85.149,85.17,90300002.0
2005-09-26 04:04:00,85.178,85.178,85.141,85.16,218300000.0
2005-09-26 04:05:00,85.168,85.206,85.168,85.189,129599998.0
2005-09-26 04:06:00,85.171,85.218,85.159,85.187,153700000.0
2005-09-26 04:07:00,85.189,85.194,85.143,85.161,308900000.0
2005-09-26 04:08:00,85.167,85.177,85.147,85.149,191199997.0
2005-09-26 04:09:00,85.147,85.183,85.147,85.169,203799999.0
2005-09-26 04:10:00,85.158,85.191,85.158,85.179,236199998.0
2005-09-26 04:11:00,85.153,85.17,85.142,85.16,163200001.0
2005-09-26 04:12:00,85.182,85.193,85.153,85.153,93100000.0
2005-09-26 04:13:00,85.145,85.181,85.138,85.168,250100002.0
2005-09-26 04:14:00,85.161,85.164,85.139,85.144,214900002.0
2005-09-26 04:15:00,85.13,85.176,85.13,85.155,347700003.0
2005-09-26 04:16:00,85.158,85.189,85.145,85.153,225999999.0
2005-09-26 04:17:00,85.148,85.178,85.143,85.152,214499996.0
2005-09-26 04:18:00,85.143,85.179,85.131,85.16,131900000.0
2005-09-26 04:19:00,85.135,85.167,85.135,85.146,250499998.0
2005-09-26 04:20:00,85.165,85.198,85.165,85.188,116299998.0
2005-09-26 04:21:00,85.156,85.183,85.141,85.162,194300001.0
2005-09-26 04:22:00,85.168,85.189,85.147,85.156,108799999.0
2005-09-26 04:23:00,85.15,85.171,85.13,85.13,190100000.0
2005-09-26 04:24:00,85.134,85.18,85.123,85.159,176300003.0
2005-09-26 04:25:00,85.14,85.16,85.14,85.16,74600000.0
2005-09-26 04:26:00,85.148,85.174,85.128,85.152,164199997.0
2005-09-26 04:27:00,85.147,85.148,85.118,85.125,204099996.0
2005-09-26 04:28:00,85.105,85.15,85.105,85.135,179600002.0
2005-09-26 04:29:00,85.147,85.165,85.107,85.107,190599998.0
2005-09-26 04:30:00,85.127,85.128,85.084,85.084,289700000.0
2005-09-26 04:31:00,85.103,85.105,85.08,85.08,162000000.0
2005-09-26 04:32:00,85.096,85.131,85.081,85.092,242399998.0
2005-09-26 04:33:00,85.085,85.127,85.085,85.104,302000002.0
2005-09-26 04:34:00,85.073,85.106,85.071,85.09,140499999.0
2005-09-26 04:35:00,85.091,85.133,85.088,85.096,135600001.0
2005-09-26 04:36:00,85.099,85.111,85.071,85.083,255199998.0
2005-09-26 04:37:00,85.1,85.122,85.079,85.103,159799999.0
2005-09-26 04:38:00,85.112,85.12,85.076,85.09,164499997.0
2005-09-26 04:39:00,85.08,85.128,85.078,85.106,246900001.0
2005-09-26 04:40:00,85.11,85.121,85.088,85.1,174599998.0
2005-09-26 04:41:00,85.095,85.127,85.083,85.107,295499999.0
2005-09-26 04:42:00,85.103,85.111,85.079,85.085,157299997.0
2005-09-26 04:43:00,85.089,85.125,85.089,85.118,114400000.0
2005-09-26 04:44:00,85.098,85.118,85.082,85.092,288099993.0
2005-09-26 04:45:00,85.085,85.14,85.084,85.102,169399999.0
2005-09-26 04:46:00,85.095,85.117,85.08,85.1,203900001.0
2005-09-26 04:47:00,85.089,85.099,85.071,85.086,222299999.0
2005-09-26 04:48:00,85.063,85.099,85.056,85.082,158099998.0
2005-09-26 04:49:00,85.072,85.097,85.046,85.062,232200001.0
2005-09-26 04:50:00,85.067,85.127,85.067,85.084,147299999.0
2005-09-26 04:51:00,85.087,85.112,85.066,85.066,231200000.0
2005-09-26 04:52:00,85.08,85.097,85.065,85.077,206199998.0
2005-09-26 04:53:00,85.073,85.092,85.067,85.078,319300000.0
2005-09-26 04:54:00,85.058,85.078,85.045,85.078,235100001.0
2005-09-26 04:55:00,85.056,85.085,85.052,85.069,156100002.0
2005-09-26 04:56:00,85.082,85.092,85.062,85.079,190499999.0
2005-09-26 04:57:00,85.068,85.102,85.045,85.062,119100000.0
2005-09-26 04:58:00,85.09,85.114,85.066,85.08,129199999.0
2005-09-26 04:59:00,85.084,85.11,85.071,85.079,108800001.0
2005-09-26 05:00:00,85.069,85.084,85.051,85.078,199699999.0
2005-09-26 05:01:00,85.045,85.067,85.034,85.052,115300000.0
2005-09-26 05:02:00,85.067,85.067,85.042,85.047,202399999.0
2005-09-26 05:03:00,85.064,85.065,85.035,85.053,130099999.0
2005-09-26 05:04:00,85.068,85.093,85.058,85.069,158499999.0
2005-09-26 05:05:00,85.047,85.068,85.024,85.06,144800001.0
2005-09-26 05:06:00,85.047,85.087,85.045,85.067,175099998.0
2005-09-26 05:07:00,85.069,85.087,85.041,85.057,147100003.0
2005-09-26 05:08:00,85.075,85.097,85.061,85.061,180199997.0
2005-09-26 05:09:00,85.073,85.074,85.046,85.065,185299999.0
2005-09-26 05:10:00,85.059,85.079,85.045,85.055,112399998.0
2005-09-26 05:11:00,85.049,85.11,85.04,85.065,213000003.0
2005-09-26 05:12:00,85.067,85.093,85.053,85.073,178999997.0
2005-09-26 05:13:00,85.07,85.081,85.057,85.06,191600002.0
2005-09-26 05:14:00,85.05,85.07,85.031,85.04,214799998.0
2005-09-26 05:15:00,85.058,85.076,85.034,85.047,177600003.0
2005-09-26 05:16:00,85.024,85.09,85.024,85.09,270499998.0
2005-09-26 05:17:00,85.087,85.101,85.047,85.059,199300002.0
2005-09-26 05:18:00,85.041,85.08,85.041,85.068,98900000.0
2005-09-26 05:19:00,85.072,85.089,85.051,85.064,150199999.0
2005-09-26 05:20:00,85.046,85.066,85.031,85.049,239200002.0
2005-09-26 05:21:00,85.022,85.048,85.022,85.031,339899992.0
2005-09-26 05:22:00,85.027,85.041,85.01,85.039,285700000.0
2005-09-26 05:23:00,85.034,85.081,85.03,85.045,327300001.0
2005-09-26 05:24:00,85.048,85.048,85.029,85.031,168400000.0
2005-09-26 05:25:00,85.05,85.064,85.028,85.033,125099999.0
2005-09-26 05:26:00,85.041,85.063,85.024,85.039,123699999.0
2005-09-26 05:27:00,85.044,85.065,85.023,85.023,208700003.0
2005-09-26 05:28:00,85.033,85.059,85.024,85.059,134000000.0
2005-09-26 05:29:00,85.051,85.074,85.029,85.056,259600001.0
2005-09-26 05:30:00,85.04,85.055,85.018,85.038,202900000.0
2005-09-26 05:31:00,85.011,85.079,85.011,85.044,269799997.0
2005-09-26 05:32:00,85.055,85.095,85.035,85.075,157199999.0
2005-09-26 05:33:00,85.103,85.103,85.068,85.08,122700000.0
2005-09-26 05:34:00,85.053,85.063,85.025,85.048,145600002.0
2005-09-26 05:35:00,85.057,85.077,85.043,85.043,169000000.0
2005-09-26 05:36:00,85.034,85.061,85.027,85.05,234400000.0
2005-09-26 05:37:00,85.029,85.076,85.029,85.068,187200002.0
2005-09-26 05:38:00,85.059,85.059,85.031,85.044,318400000.0
2005-09-26 05:39:00,85.041,85.053,85.029,85.049,110200000.0
2005-09-26 05:40:00,85.07,85.089,85.044,85.059,265000000.0
2005-09-26 05:41:00,85.078,85.115,85.044,85.095,207700001.0
2005-09-26 05:42:00,85.075,85.091,85.055,85.07,272300000.0
2005-09-26 05:43:00,85.088,85.108,85.071,85.078,273899998.0
2005-09-26 05:44:00,85.071,85.103,85.055,85.09,188399998.0
2005-09-26 05:45:00,85.081,85.094,85.064,85.081,217300001.0
2005-09-26 05:46:00,85.069,85.082,85.049,85.07,172900000.0
2005-09-26 05:47:00,85.062,85.082,85.054,85.073,115100001.0
2005-09-26 05:48:00,85.077,85.096,85.055,85.069,240400004.0
2005-09-26 05:49:00,85.052,85.088,85.051,85.07,250399998.0
2005-09-26 05:50:00,85.06,85.103,85.053,85.083,158100001.0
2005-09-26 05:51:00,85.069,85.09,85.056,85.079,147299998.0
2005-09-26 05:52:00,85.081,85.086,85.06,85.069,197900000.0
2005-09-26 05:53:00,85.084,85.111,85.06,85.06,223400000.0
2005-09-26 05:54:00,85.055,85.085,85.055,85.079,100400000.0
2005-09-26 05:55:00,85.062,85.103,85.058,85.059,155200001.0
2005-09-26 05:56:00,85.093,85.112,85.083,85.107,194400002.0
2005-09-26 05:57:00,85.092,85.103,85.07,85.08,214699998.0
2005-09-26 05:58:00,85.075,85.08,85.06,85.066,272699994.0
2005-09-26 05:59:00,85.072,85.079,85.04,85.04,117300000.0
2005-09-26 06:00:00,85.058,85.06,85.034,85.034,261800003.0
2005-09-26 06:01:00,85.096,85.114,85.056,85.056,125800000.0
2005-09-26 06:02:00,85.066,85.103,85.057,85.075,255899997.0
2005-09-26 06:03:00,85.064,85.088,85.049,85.062,274100000.0
2005-09-26 06:04:00,85.067,85.121,85.067,85.12,127399999.0
2005-09-26 06:05:00,85.107,85.131,85.084,85.091,229899999.0
2005-09-26 06:06:00,85.082,85.102,85.069,85.078,165500001.0
2005-09-26 06:07:00,85.088,85.097,85.075,85.075,136900000.0
2005-09-26 06:08:00,85.095,85.095,85.065,85.072,148000001.0
2005-09-26 06:09:00,85.075,85.092,85.066,85.081,282399999.0
2005-09-26 06:10:00,85.075,85.102,85.064,85.076,197300000.0
2005-09-26 06:11:00,85.073,85.128,85.071,85.075,205300000.0
2005-09-26 06:12:00,85.08,85.106,85.069,85.083,225499998.0
2005-09-26 06:13:00,85.085,85.111,85.063,85.087,171599999.0
2005-09-26 06:14:00,85.1,85.125,85.097,85.117,247900000.0
2005-09-26 06:15:00,85.083,85.11,85.081,85.092,148000000.0
2005-09-26 06:16:00,85.076,85.127,85.075,85.122,129399999.0
2005-09-26 06:17:00,85.073,85.092,85.061,85.083,101299999.0
2005-09-26 06:18:00,85.072,85.086,85.054,85.072,147000000.0
2005-09-26 06:19:00,85.077,85.098,85.059,85.059,149899997.0
2005-09-26 06:20:00,85.062,85.097,85.062,85.097,161299998.0
2005-09-26 06:21:00,85.103,85.116,85.08,85.08,242299998.0
2005-09-26 06:22:00,85.082,85.085,85.056,85.066,259100001.0
2005-09-26 06:23:00,85.08,85.087,85.063,85.07,163600000.0
2005-09-26 06:24:00,85.048,85.081,85.038,85.081,282400001.0
2005-09-26 06:25:00,85.083,85.083,85.057,85.059,305200001.0
2005-09-26 06:26:00,85.07,85.076,85.043,85.063,220199999.0
2005-09-26 06:27:00,85.063,85.104,85.058,85.085,186899998.0
2005-09-26 06:28:00,85.07,85.101,85.059,85.083,172200000.0
2005-09-26 06:29:00,85.066,85.085,85.036,85.078,155700000.0
2005-09-26 06:30:00,85.048,85.061,85.032,85.041,223999999.0
2005-09-26 06:31:00,85.049,85.095,85.042,85.067,179700000.0
2005-09-26 06:32:00,85.073,85.087,85.059,85.074,253000001.0
2005-09-26 06:33:00,85.083,85.11,85.063,85.071,279100001.0
2005-09-26 06:34:00,85.103,85.111,85.074,85.074,57100000.0
2005-09-26 06:35:00,85.095,85.113,85.079,85.112,226400000.0
2005-09-26 06:36:00,85.071,85.125,85.071,85.125,126000000.0
2005-09-26 06:37:00,85.142,85.142,85.086,85.086,156799998.0
2005-09-26 06:38:00,85.077,85.094,85.059,85.074,293400001.0
2005-09-26 06:39:00,85.074,85.118,85.071,85.118,222399997.0
2005-09-26 06:40:00,85.088,85.118,85.068,85.068,195600001.0
2005-09-26 06:41:00,85.085,85.106,85.075,85.079,147900000.0
2005-09-26 06:42:00,85.061,85.095,85.061,85.08,260400001.0
2005-09-26 06:43:00,85.084,85.094,85.055,85.055,227299999.0
2005-09-26 06:44:00,85.065,85.077,85.049,85.055,144000000.0
2005-09-26 06:45:00,85.067,85.138,85.062,85.133,261399997.0
2005-09-26 06:46:00,85.078,85.095,85.07,85.092,242799998.0
2005-09-26 06:47:00,85.093,85.126,85.082,85.096,236299999.0
2005-09-26 06:48:00,85.077,85.13,85.077,85.091,194599997.0
2005-09-26 06:49:00,85.075,85.102,85.074,85.088,175100003.0
2005-09-26 06:50:00,85.085,85.112,85.073,85.079,130199999.0
2005-09-26 06:51:00,85.086,85.119,85.074,85.076,308400003.0
2005-09-26 06:52:00,85.087,85.131,85.082,85.084,155700001.0
2005-09-26 06:53:00,85.09,85.107,85.072,85.072,129900000.0
2005-09-26 06:54:00,85.086,85.132,85.081,85.119,317200001.0
2005-09-26 06:55:00,85.12,85.12,85.096,85.096,55800001.0
2005-09-26 06:56:00,85.09,85.097,85.069,85.082,201100002.0
2005-09-26 06:57:00,85.117,85.135,85.099,85.104,236000001.0
2005-09-26 06:58:00,85.094,85.123,85.076,85.1,149899999.0
2005-09-26 06:59:00,85.132,85.132,85.082,85.094,133300001.0
2005-09-26 07:00:00,85.076,85.099,85.076,85.094,145000000.0
2005-09-26 07:01:00,85.08,85.124,85.072,85.119,171000001.0
2005-09-26 07:02:00,85.076,85.102,85.072,85.1,282199997.0
2005-09-26 07:03:00,85.107,85.123,85.083,85.096,120600001.0
2005-09-26 07:04:00,85.103,85.105,85.078,85.078,124600000.0
2005-09-26 07:05:00,85.098,85.134,85.085,85.103,231200002.0
2005-09-26 07:06:00,85.109,85.135,85.109,85.117,165099999.0
2005-09-26 07:07:00,85.095,85.133,85.069,85.115,240300001.0
2005-09-26 07:08:00,85.107,85.122,85.092,85.114,167600002.0
2005-09-26 07:09:00,85.106,85.143,85.088,85.118,165800001.0
2005-09-26 07:10:00,85.127,85.141,85.115,85.115,156999997.0
2005-09-26 07:11:00,85.139,85.165,85.125,85.139,140300001.0
2005-09-26 07:12:00,85.117,85.136,85.113,85.132,170299998.0
2005-09-26 07:13:00,85.118,85.165,85.115,85.148,185899999.0
2005-09-26 07:14:00,85.141,85.171,85.131,85.154,183399999.0
2005-09-26 07:15:00,85.135,85.145,85.111,85.118,218999998.0
2005-09-26 07:16:00,85.118,85.163,85.114,85.14,185000001.0
2005-09-26 07:17:00,85.145,85.151,85.12,85.137,348899997.0
2005-09-26 07:18:00,85.145,85.168,85.113,85.122,184500000.0
2005-09-26 07:19:00,85.117,85.143,85.104,85.109,314100000.0
2005-09-26 07:20:00,85.102,85.135,85.102,85.119,147700001.0
2005-09-26 07:21:00,85.11,85.136,85.1,85.101,147299999.0
2005-09-26 07:22:00,85.095,85.117,85.09,85.107,186400000.0
2005-09-26 07:23:00,85.091,85.12,85.077,85.079,199000001.0
2005-09-26 07:24:00,85.087,85.129,85.077,85.118,246300003.0
2005-09-26 07:25:00,85.1,85.132,85.085,85.095,229099998.0
2005-09-26 07:26:00,85.088,85.136,85.088,85.109,275799998.0
2005-09-26 07:27:00,85.11,85.14,85.099,85.116,114100001.0
2005-09-26 07:28:00,85.104,85.108,85.078,85.078,212100001.0
2005-09-26 07:29:00,85.114,85.12,85.089,85.089,156299998.0
2005-09-26 07:30:00,85.101,85.154,85.096,85.125,212200002.0
2005-09-26 07:31:00,85.1,85.136,85.099,85.135,176099999.0
2005-09-26 07:32:00,85.144,85.179,85.139,85.164,208799995.0
2005-09-26 07:33:00,85.115,85.148,85.104,85.134,159799996.0
2005-09-26 07:34:00,85.14,85.158,85.127,85.141,140400000.0
2005-09-26 07:35:00,85.146,85.166,85.133,85.164,319299999.0
2005-09-26 07:36:00,85.175,85.18,85.147,85.151,225400002.0
2005-09-26 07:37:00,85.147,85.167,85.135,85.167,145100002.0
2005-09-26 07:38:00,85.154,85.165,85.133,85.146,229900003.0
2005-09-26 07:39:00,85.175,85.175,85.14,85.148,184900003.0
2005-09-26 07:40:00,85.154,85.191,85.15,85.172,150999999.0
2005-09-26 07:41:00,85.161,85.161,85.137,85.137,145000001.0
2005-09-26 07:42:00,85.136,85.18,85.126,85.132,181400001.0
2005-09-26 07:43:00,85.142,85.142,85.109,85.114,126599999.0
2005-09-26 07:44:00,85.128,85.138,85.11,85.126,113400000.0
2005-09-26 07:45:00,85.122,85.167,85.122,85.146,163200000.0
2005-09-26 07:46:00,85.133,85.165,85.111,85.145,148700000.0
2005-09-26 07:47:00,85.142,85.172,85.118,85.17,199399999.0
2005-09-26 07:48:00,85.148,85.168,85.134,85.152,193200000.0
2005-09-26 07:49:00,85.144,85.161,85.126,85.142,304499998.0
2005-09-26 07:50:00,85.163,85.18,85.098,85.128,259000003.0
2005-09-26 07:51:00,85.137,85.143,85.123,85.127,81099999.0
2005-09-26 07:52:00,85.141,85.177,85.086,85.086,138400000.0
2005-09-26 07:53:00,85.113,85.125,85.075,85.114,168200000.0
2005-09-26 07:54:00,85.133,85.142,85.104,85.13,167200000.0
2005-09-26 07:55:00,85.126,85.146,85.122,85.142,297599997.0
2005-09-26 07:56:00,85.153,85.182,85.131,85.137,175700002.0
2005-09-26 07:57:00,85.167,85.19,85.132,85.14,149300000.0
2005-09-26 07:58:00,85.137,85.153,85.109,85.125,187900000.0
2005-09-26 07:59:00,85.151,85.183,85.132,85.133,213900000.0
2005-09-26 08:00:00,85.135,85.165,85.119,85.134,188999999.0
2005-09-26 08:01:00,85.136,85.153,85.117,85.131,197499998.0
2005-09-26 08:02:00,85.11,85.134,85.109,85.121,257100002.0
2005-09-26 08:03:00,85.124,85.145,85.113,85.119,124100001.0
2005-09-26 08:04:00,85.118,85.136,85.104,85.126,239000003.0
2005-09-26 08:05:00,85.129,85.15,85.116,85.116,187800001.0
2005-09-26 08:06:00,85.099,85.119,85.087,85.098,183300001.0
2005-09-26 08:07:00,85.093,85.118,85.083,85.083,220199998.0
2005-09-26 08:08:00,85.102,85.139,85.097,85.125,228300006.0
2005-09-26 08:09:00,85.109,85.18,85.109,85.18,188599998.0
2005-09-26 08:10:00,85.133,85.172,85.12,85.148,242899998.0
2005-09-26 08:11:00,85.122,85.15,85.116,85.129,174799999.0
2005-09-26 08:12:00,85.113,85.135,85.108,85.135,203300000.0
2005-09-26 08:13:00,85.137,85.15,85.102,85.111,215499997.0
2005-09-26 08:14:00,85.103,85.103,85.083,85.103,190500003.0
2005-09-26 08:15:00,85.079,85.098,85.067,85.097,181600002.0
2005-09-26 08:16:00,85.098,85.098,85.075,85.084,215800000.0
2005-09-26 08:17:00,85.096,85.116,85.092,85.107,200500003.0
2005-09-26 08:18:00,85.101,85.12,85.084,85.084,158299999.0
2005-09-26 08:19:00,85.087,85.113,85.078,85.078,117500001.0
2005-09-26 08:20:00,85.092,85.124,85.082,85.086,225699994.0
2005-09-26 08:21:00,85.087,85.104,85.07,85.075,227999999.0
2005-09-26 08:22:00,85.099,85.127,85.088,85.104,208700001.0
2005-09-26 08:23:00,85.105,85.122,85.089,85.108,235699999.0
2005-09-26 08:24:00,85.102,85.122,85.1,85.122,167300002.0
2005-09-26 08:25:00,85.109,85.127,85.085,85.113,138799999.0
2005-09-26 08:26:00,85.121,85.128,85.107,85.111,94500000.0
2005-09-26 08:27:00,85.128,85.157,85.105,85.105,156000001.0
2005-09-26 08:28:00,85.122,85.176,85.122,85.138,207199997.0
2005-09-26 08:29:00,85.136,85.142,85.11,85.128,138099999.0
2005-09-26 08:30:00,85.111,85.139,85.107,85.119,175000000.0
2005-09-26 08:31:00,85.113,85.127,85.098,85.101,224300000.0
2005-09-26 08:32:00,85.115,85.143,85.113,85.13,172299999.0
2005-09-26 08:33:00,85.115,85.12,85.096,85.107,278800000.0
2005-09-26 08:34:00,85.101,85.155,85.097,85.113,134599998.0
2005-09-26 08:35:00,85.114,85.143,85.103,85.112,217400001.0
2005-09-26 08:36:00,85.107,85.121,85.088,85.121,205399999.0
2005-09-26 08:37:00,85.113,85.128,85.095,85.102,255100004.0
2005-09-26 08:38:00,85.125,85.148,85.108,85.127,234099995.0
2005-09-26 08:39:00,85.119,85.131,85.105,85.114,110400002.0
2005-09-26 08:40:00,85.124,85.149,85.115,85.125,273399995.0
2005-09-26 08:41:00,85.135,85.159,85.115,85.132,187900001.0
2005-09-26 08:42:00,85.132,85.159,85.131,85.143,129200000.0
2005-09-26 08:43:00,85.127,85.171,85.119,85.129,170199996.0
2005-09-26 08:44:00,85.124,85.144,85.092,85.092,241300002.0
2005-09-26 08:45:00,85.091,85.097,85.071,85.084,199299999.0
2005-09-26 08:46:00,85.074,85.09,85.066,85.084,130400000.0
2005-09-26 08:47:00,85.087,85.095,85.067,85.072,217099997.0
2005-09-26 08:48:00,85.093,85.108,85.087,85.088,174899995.0
2005-09-26 08:49:00,85.086,85.103,85.069,85.099,152700000.0
2005-09-26 08:50:00,85.115,85.134,85.105,85.105,118400000.0
2005-09-26 08:51:00,85.108,85.133,85.098,85.124,260900000.0
2005-09-26 08:52:00,85.097,85.097,85.072,85.078,164800000.0
2005-09-26 08:53:00,85.092,85.098,85.065,85.083,182900000.0
2005-09-26 08:54:00,85.082,85.122,85.073,85.119,208699997.0
2005-09-26 08:55:00,85.101,85.121,85.101,85.105,242300001.0
2005-09-26 08:56:00,85.13,85.15,85.102,85.102,165299997.0
2005-09-26 08:57:00,85.115,85.145,85.103,85.111,160200001.0
2005-09-26 08:58:00,85.114,85.162,85.111,85.125,132000000.0
2005-09-26 08:59:00,85.137,85.14,85.11,85.123,377700003.0
2005-09-26 09:00:00,85.12,85.154,85.12,85.135,205400000.0
2005-09-26 09:01:00,85.113,85.164,85.109,85.14,109700000.0
2005-09-26 09:02:00,85.137,85.137,85.104,85.104,169900001.0
2005-09-26 09:03:00,85.116,85.123,85.088,85.096,179300000.0
2005-09-26 09:04:00,85.105,85.131,85.092,85.097,297300002.0
2005-09-26 09:05:00,85.14,85.177,85.135,85.135,251999997.0
2005-09-26 09:06:00,85.131,85.169,85.125,85.153,214400002.0
2005-09-26 09:07:00,85.134,85.149,85.116,85.135,188400000.0
2005-09-26 09:08:00,85.159,85.167,85.145,85.158,135000001.0
2005-09-26 09:09:00,85.154,85.185,85.142,85.185,152500003.0
2005-09-26 09:10:00,85.176,85.217,85.17,85.197,235400000.0
2005-09-26 09:11:00,85.205,85.226,85.196,85.214,221200003.0
2005-09-26 09:12:00,85.208,85.208,85.178,85.178,116899998.0
2005-09-26 09:13:00,85.19,85.211,85.186,85.192,111099999.0
2005-09-26 09:14:00,85.206,85.217,85.194,85.194,132600000.0
2005-09-26 09:15:00,85.213,85.216,85.194,85.202,183800001.0
2005-09-26 09:16:00,85.195,85.23,85.195,85.23,189300001.0
2005-09-26 09:17:00,85.23,85.263,85.221,85.23,204200003.0
2005-09-26 09:18:00,85.229,85.254,85.216,85.234,160400000.0
2005-09-26 09:19:00,85.235,85.258,85.211,85.228,145100000.0
2005-09-26 09:20:00,85.233,85.266,85.233,85.258,197000000.0
2005-09-26 09:21:00,85.262,85.285,85.225,85.239,211700001.0
2005-09-26 09:22:00,85.275,85.295,85.26,85.26,273999997.0
2005-09-26 09:23:00,85.248,85.267,85.237,85.257,281700000.0
2005-09-26 09:24:00,85.272,85.288,85.246,85.283,138800001.0
2005-09-26 09:25:00,85.241,85.261,85.23,85.251,235999999.0
2005-09-26 09:26:00,85.247,85.263,85.233,85.236,237400000.0
2005-09-26 09:27:00,85.237,85.285,85.235,85.285,210299999.0
2005-09-26 09:28:00,85.23,85.249,85.225,85.235,171000002.0
2005-09-26 09:29:00,85.21,85.285,85.21,85.285,226599998.0
2005-09-26 09:30:00,85.236,85.255,85.217,85.22,162499999.0
2005-09-26 09:31:00,85.23,85.257,85.216,85.236,236700000.0
2005-09-26 09:32:00,85.247,85.251,85.222,85.233,135200001.0
2005-09-26 09:33:00,85.226,85.232,85.206,85.215,139900000.0
2005-09-26 09:34:00,85.224,85.253,85.209,85.216,179300000.0
2005-09-26 09:35:00,85.251,85.251,85.217,85.218,192799999.0
2005-09-26 09:36:00,85.215,85.231,85.198,85.213,174300000.0
2005-09-26 09:37:00,85.231,85.242,85.212,85.22,154400002.0
2005-09-26 09:38:00,85.198,85.216,85.186,85.198,143300002.0
2005-09-26 09:39:00,85.207,85.21,85.165,85.185,209999998.0
2005-09-26 09:40:00,85.177,85.195,85.161,85.169,169900001.0
2005-09-26 09:41:00,85.182,85.205,85.155,85.181,195999998.0
2005-09-26 09:42:00,85.174,85.185,85.159,85.163,99000000.0
2005-09-26 09:43:00,85.167,85.182,85.155,85.181,125400000.0
2005-09-26 09:44:00,85.193,85.193,85.14,85.173,205199998.0
2005-09-26 09:45:00,85.171,85.187,85.156,85.174,191000002.0
2005-09-26 09:46:00,85.176,85.187,85.153,85.153,282499996.0
2005-09-26 09:47:00,85.147,85.189,85.143,85.162,240999998.0
2005-09-26 09:48:00,85.17,85.2,85.164,85.173,163600000.0
2005-09-26 09:49:00,85.192,85.216,85.182,85.212,197299998.0
2005-09-26 09:50:00,85.176,85.213,85.173,85.181,249800001.0
2005-09-26 09:51:00,85.161,85.194,85.159,85.161,224500002.0
2005-09-26 09:52:00,85.157,85.184,85.156,85.17,174799999.0
2005-09-26 09:53:00,85.176,85.193,85.163,85.187,234000003.0
2005-09-26 09:54:00,85.191,85.202,85.169,85.187,105500000.0
2005-09-26 09:55:00,85.191,85.221,85.18,85.221,289600006.0
2005-09-26 09:56:00,85.199,85.228,85.199,85.225,302799999.0
2005-09-26 09:57:00,85.223,85.25,85.21,85.228,112400002.0
2005-09-26 09:58:00,85.211,85.237,85.211,85.223,263300001.0
2005-09-26 09:59:00,85.209,85.223,85.191,85.2,187900002.0
2005-09-26 10:00:00,85.209,85.23,85.195,85.197,196400002.0
2005-09-26 10:01:00,85.19,85.209,85.184,85.194,157800000.0
2005-09-26 10:02:00,85.178,85.205,85.177,85.19,192799997.0
2005-09-26 10:03:00,85.184,85.202,85.164,85.18,201099999.0
2005-09-26 10:04:00,85.158,85.187,85.157,85.187,252899996.0
2005-09-26 10:05:00,85.184,85.23,85.165,85.211,166899998.0
2005-09-26 10:06:00,85.165,85.199,85.165,85.187,277100001.0
2005-09-26 10:07:00,85.167,85.19,85.16,85.182,215199998.0
2005-09-26 10:08:00,85.188,85.188,85.159,85.179,125900000.0
2005-09-26 10:09:00,85.182,85.224,85.182,85.195,182200002.0
2005-09-26 10:10:00,85.185,85.225,85.179,85.193,167800000.0
2005-09-26 10:11:00,85.173,85.193,85.167,85.18,171200000.0
2005-09-26 10:12:00,85.166,85.189,85.166,85.178,142400001.0
2005-09-26 10:13:00,85.174,85.197,85.158,85.172,99800000.0
2005-09-26 10:14:00,85.18,85.196,85.178,85.194,181600001.0
2005-09-26 10:15:00,85.209,85.221,85.188,85.193,250600000.0
2005-09-26 10:16:00,85.167,85.19,85.163,85.178,180699998.0
2005-09-26 10:17:00,85.15,85.162,85.144,85.159,32800000.0
2005-09-26 10:18:00,85.172,85.193,85.158,85.169,128400000.0
2005-09-26 10:19:00,85.166,85.196,85.153,85.165,144400000.0
2005-09-26 10:20:00,85.194,85.205,85.179,85.183,248600000.0
2005-09-26 10:21:00,85.19,85.225,85.173,85.209,154200001.0
2005-09-26 10:22:00,85.203,85.232,85.203,85.219,245500001.0
2005-09-26 10:23:00,85.208,85.222,85.176,85.194,148900000.0
2005-09-26 10:24:00,85.197,85.202,85.166,85.188,190899998.0
2005-09-26 10:25:00,85.173,85.211,85.173,85.205,135599999.0
2005-09-26 10:26:00,85.176,85.212,85.158,85.178,192799999.0
2005-09-26 10:27:00,85.191,85.219,85.191,85.201,181900000.0
2005-09-26 10:28:00,85.205,85.219,85.195,85.207,99899999.0
2005-09-26 10:29:00,85.193,85.229,85.191,85.221,191899998.0
2005-09-26 10:30:00,85.193,85.2,85.176,85.198,157700000.0
2005-09-26 10:31:00,85.208,85.223,85.192,85.218,264799999.0
2005-09-26 10:32:00,85.233,85.27,85.216,85.226,178799999.0
2005-09-26 10:33:00,85.206,85.227,85.195,85.208,114399998.0
2005-09-26 10:34:00,85.23,85.247,85.184,85.184,137599999.0
2005-09-26 10:35:00,85.204,85.225,85.154,85.193,154000000.0
2005-09-26 10:36:00,85.199,85.203,85.181,85.181,199400002.0
2005-09-26 10:37:00,85.192,85.232,85.192,85.232,88699999.0
2005-09-26 10:38:00,85.193,85.216,85.188,85.207,253800001.0
2005-09-26 10:39:00,85.222,85.223,85.197,85.197,209500001.0
2005-09-26 10:40:00,85.196,85.226,85.193,85.215,165999999.0
2005-09-26 10:41:00,85.225,85.231,85.192,85.192,286100000.0
2005-09-26 10:42:00,85.212,85.22,85.177,85.177,239299998.0
2005-09-26 10:43:00,85.19,85.236,85.176,85.191,260300000.0
2005-09-26 10:44:00,85.205,85.24,85.198,85.213,195800001.0
2005-09-26 10:45:00,85.184,85.2,85.176,85.192,184099998.0
2005-09-26 10:46:00,85.203,85.214,85.187,85.194,284199999.0
2005-09-26 10:47:00,85.181,85.199,85.166,85.183,143999998.0
2005-09-26 10:48:00,85.191,85.203,85.174,85.18,305499998.0
2005-09-26 10:49:00,85.21,85.216,85.189,85.202,220399995.0
2005-09-26 10:50:00,85.23,85.232,85.186,85.186,129099999.0
2005-09-26 10:51:00,85.199,85.219,85.18,85.197,219500003.0
2005-09-26 10:52:00,85.216,85.241,85.198,85.201,397699994.0
2005-09-26 10:53:00,85.211,85.217,85.193,85.193,148300002.0
2005-09-26 10:54:00,85.206,85.226,85.194,85.215,135500003.0
2005-09-26 10:55:00,85.223,85.243,85.208,85.227,258999997.0
2005-09-26 10:56:00,85.219,85.232,85.197,85.218,157199999.0
2005-09-26 10:57:00,85.217,85.235,85.194,85.226,210100002.0
2005-09-26 10:58:00,85.238,85.281,85.213,85.213,169600000.0
2005-09-26 10:59:00,85.176,85.202,85.168,85.192,244699998.0
2005-09-26 11:00:00,85.18,85.18,85.1,85.1,174499998.0
2005-09-26 11:01:00,85.118,85.145,85.112,85.137,187099998.0
2005-09-26 11:02:00,85.106,85.146,85.106,85.146,193200001.0
2005-09-26 11:03:00,85.138,85.14,85.115,85.123,210799999.0
2005-09-26 11:04:00,85.101,85.12,85.094,85.103,205700001.0
2005-09-26 11:05:00,85.108,85.136,85.095,85.114,183499997.0
2005-09-26 11:06:00,85.081,85.106,85.081,85.106,119799998.0
2005-09-26 11:07:00,85.101,85.11,85.08,85.089,280300000.0
2005-09-26 11:08:00,85.111,85.168,85.103,85.152,215299995.0
2005-09-26 11:09:00,85.128,85.142,85.113,85.133,157600003.0
2005-09-26 11:10:00,85.126,85.145,85.116,85.116,238800000.0
2005-09-26 11:11:00,85.148,85.169,85.133,85.139,195500001.0
2005-09-26 11:12:00,85.12,85.139,85.116,85.133,177899999.0
2005-09-26 11:13:00,85.135,85.17,85.119,85.144,252600001.0
2005-09-26 11:14:00,85.117,85.137,85.101,85.12,166499999.0
2005-09-26 11:15:00,85.122,85.127,85.098,85.098,176700002.0
2005-09-26 11:16:00,85.098,85.131,85.098,85.131,42100000.0
2005-09-26 11:17:00,85.122,85.155,85.118,85.127,177300000.0
2005-09-26 11:18:00,85.125,85.138,85.108,85.11,162499999.0
2005-09-26 11:19:00,85.134,85.149,85.107,85.117,189100001.0
2005-09-26 11:20:00,85.093,85.115,85.092,85.112,240100002.0
2005-09-26 11:21:00,85.122,85.136,85.096,85.096,74300000.0
2005-09-26 11:22:00,85.085,85.13,85.083,85.104,274200000.0
2005-09-26 11:23:00,85.084,85.121,85.069,85.121,154800001.0
2005-09-26 11:24:00,85.081,85.095,85.073,85.093,153599998.0
2005-09-26 11:25:00,85.083,85.136,85.083,85.106,170500000.0
2005-09-26 11:26:00,85.098,85.113,85.079,85.096,139500000.0
2005-09-26 11:27:00,85.096,85.114,85.094,85.11,227400000.0
2005-09-26 11:28:00,85.105,85.147,85.099,85.114,210299999.0
2005-09-26 11:29:00,85.108,85.145,85.108,85.133,264599996.0
2005-09-26 11:30:00,85.131,85.156,85.121,85.141,156600002.0
2005-09-26 11:31:00,85.165,85.165,85.122,85.122,197000001.0
2005-09-26 11:32:00,85.118,85.157,85.107,85.11,169299999.0
2005-09-26 11:33:00,85.123,85.134,85.097,85.113,233299997.0
2005-09-26 11:34:00,85.162,85.162,85.09,85.091,144700002.0
2005-09-26 11:35:00,85.097,85.116,85.074,85.092,210400002.0
2005-09-26 11:36:00,85.098,85.134,85.098,85.132,167299999.0
2005-09-26 11:37:00,85.129,85.129,85.11,85.118,224700000.0
2005-09-26 11:38:00,85.115,85.131,85.102,85.119,249200000.0
2005-09-26 11:39:00,85.114,85.147,85.114,85.147,152899999.0
2005-09-26 11:40:00,85.127,85.157,85.104,85.132,180899998.0
2005-09-26 11:41:00,85.165,85.204,85.144,85.144,170300000.0
2005-09-26 11:42:00,85.147,85.19,85.138,85.16,154600001.0
2005-09-26 11:43:00,85.141,85.172,85.134,85.147,187100003.0
2005-09-26 11:44:00,85.131,85.131,85.096,85.096,186900000.0
2005-09-26 11:45:00,85.089,85.117,85.089,85.108,228399999.0
2005-09-26 11:46:00,85.094,85.133,85.094,85.133,248600000.0
2005-09-26 11:47:00,85.142,85.15,85.107,85.107,264399999.0
2005-09-26 11:48:00,85.142,85.165,85.119,85.119,104600000.0
2005-09-26 11:49:00,85.117,85.146,85.106,85.132,307699998.0
2005-09-26 11:50:00,85.113,85.138,85.111,85.121,158200000.0
2005-09-26 11:51:00,85.141,85.155,85.122,85.155,302199995.0
2005-09-26 11:52:00,85.135,85.169,85.124,85.143,176099999.0
2005-09-26 11:53:00,85.143,85.185,85.143,85.162,169399998.0
2005-09-26 11:54:00,85.148,85.202,85.137,85.181,181900001.0
2005-09-26 11:55:00,85.135,85.153,85.126,85.142,198100000.0
2005-09-26 11:56:00,85.155,85.182,85.139,85.165,239900000.0
2005-09-26 11:57:00,85.123,85.123,85.095,85.1,149100001.0
2005-09-26 11:58:00,85.13,85.171,85.122,85.156,117800001.0
2005-09-26 11:59:00,85.122,85.153,85.115,85.12,231100004.0
2005-09-26 12:00:00,85.12,85.134,85.104,85.118,232499999.0
2005-09-26 12:01:00,85.113,85.155,85.1,85.122,214299997.0
2005-09-26 12:02:00,85.122,85.191,85.11,85.17,239000001.0
2005-09-26 12:03:00,85.125,85.147,85.111,85.121,159100001.0
2005-09-26 12:04:00,85.121,85.144,85.117,85.142,111300000.0
2005-09-26 12:05:00,85.159,85.177,85.148,85.157,159599999.0
2005-09-26 12:06:00,85.14,85.161,85.132,85.141,223300000.0
2005-09-26 12:07:00,85.131,85.167,85.09,85.161,354399998.0
2005-09-26 12:08:00,85.111,85.154,85.111,85.137,220500001.0
2005-09-26 12:09:00,85.136,85.156,85.125,85.143,219000003.0
2005-09-26 12:10:00,85.143,85.179,85.142,85.142,227899997.0
2005-09-26 12:11:00,85.131,85.165,85.118,85.129,202500000.0
2005-09-26 12:12:00,85.126,85.141,85.115,85.132,127700000.0
2005-09-26 12:13:00,85.123,85.151,85.105,85.124,148100002.0
2005-09-26 12:14:00,85.13,85.177,85.117,85.13,195300000.0
2005-09-26 12:15:00,85.119,85.191,85.108,85.135,261000000.0
2005-09-26 12:16:00,85.1,85.144,85.1,85.144,80000001.0
2005-09-26 12:17:00,85.17,85.199,85.154,85.154,140300000.0
2005-09-26 12:18:00,85.167,85.206,85.159,85.174,179899999.0
2005-09-26 12:19:00,85.185,85.22,85.17,85.194,152299999.0
2005-09-26 12:20:00,85.211,85.211,85.171,85.194,312200001.0
2005-09-26 12:21:00,85.204,85.209,85.186,85.186,191300002.0
2005-09-26 12:22:00,85.211,85.24,85.206,85.236,156100004.0
2005-09-26 12:23:00,85.202,85.242,85.202,85.217,182699996.0
2005-09-26 12:24:00,85.195,85.225,85.183,85.207,344099994.0
2005-09-26 12:25:00,85.174,85.213,85.174,85.191,220100002.0
2005-09-26 12:26:00,85.193,85.199,85.148,85.148,247900006.0
2005-09-26 12:27:00,85.16,85.194,85.138,85.172,184199999.0
2005-09-26 12:28:00,85.147,85.162,85.116,85.116,264800003.0
2005-09-26 12:29:00,85.131,85.192,85.13,85.192,194699999.0
2005-09-26 12:30:00,85.134,85.178,85.115,85.128,278099999.0
2005-09-26 12:31:00,85.136,85.169,85.117,85.123,293599996.0
2005-09-26 12:32:00,85.143,85.151,85.108,85.108,268799997.0
2005-09-26 12:33:00,85.109,85.146,85.108,85.125,262900001.0
2005-09-26 12:34:00,85.118,85.13,85.106,85.123,166400001.0
2005-09-26 12:35:00,85.137,85.151,85.115,85.13,225900002.0
2005-09-26 12:36:00,85.111,85.13,85.096,85.127,264500001.0
2005-09-26 12:37:00,85.143,85.177,85.124,85.138,212100002.0
2005-09-26 12:38:00,85.146,85.183,85.146,85.17,144300003.0
2005-09-26 12:39:00,85.138,85.153,85.125,85.133,183499999.0
2005-09-26 12:40:00,85.138,85.155,85.12,85.145,196500001.0
2005-09-26 12:41:00,85.148,85.171,85.147,85.171,117299997.0
2005-09-26 12:42:00,85.162,85.192,85.152,85.166,111900000.0
2005-09-26 12:43:00,85.155,85.179,85.144,85.163,288199999.0
2005-09-26 12:44:00,85.159,85.165,85.13,85.13,132899999.0
2005-09-26 12:45:00,85.139,85.152,85.129,85.148,164300001.0
2005-09-26 12:46:00,85.12,85.159,85.12,85.142,208299997.0
2005-09-26 12:47:00,85.153,85.169,85.101,85.143,204599998.0
2005-09-26 12:48:00,85.137,85.156,85.126,85.139,119800000.0
2005-09-26 12:49:00,85.14,85.14,85.082,85.09,196000001.0
2005-09-26 12:50:00,85.087,85.088,85.053,85.062,201300002.0
2005-09-26 12:51:00,85.069,85.091,85.065,85.081,220499999.0
2005-09-26 12:52:00,85.053,85.08,85.037,85.05,139199999.0
2005-09-26 12:53:00,85.04,85.074,85.04,85.063,224800002.0
2005-09-26 12:54:00,85.076,85.122,85.075,85.085,216400001.0
2005-09-26 12:55:00,85.097,85.133,85.092,85.123,124500000.0
2005-09-26 12:56:00,85.143,85.19,85.131,85.136,180400001.0
2005-09-26 12:57:00,85.114,85.163,85.114,85.153,128600002.0
2005-09-26 12:58:00,85.152,85.174,85.138,85.159,206199997.0
2005-09-26 12:59:00,85.17,85.2,85.166,85.177,175500001.0
2005-09-26 13:00:00,85.187,85.189,85.154,85.164,263399998.0
2005-09-26 13:01:00,85.155,85.167,85.134,85.154,151499998.0
2005-09-26 13:02:00,85.145,85.161,85.132,85.149,183500001.0
2005-09-26 13:03:00,85.128,85.148,85.103,85.132,209799996.0
2005-09-26 13:04:00,85.131,85.131,85.085,85.085,192700001.0
2005-09-26 13:05:00,85.057,85.077,85.048,85.061,164200000.0
2005-09-26 13:06:00,85.061,85.079,85.051,85.079,209500003.0
2005-09-26 13:07:00,85.086,85.086,85.048,85.051,116200000.0
2005-09-26 13:08:00,85.08,85.105,85.052,85.087,189500001.0
2005-09-26 13:09:00,85.096,85.132,85.093,85.11,238900001.0
2005-09-26 13:10:00,85.113,85.155,85.113,85.155,190999999.0
2005-09-26 13:11:00,85.149,85.149,85.127,85.135,139900002.0
2005-09-26 13:12:00,85.144,85.144,85.11,85.113,96400001.0
2005-09-26 13:13:00,85.129,85.131,85.09,85.09,193399998.0
2005-09-26 13:14:00,85.101,85.101,85.063,85.07,75500000.0
2005-09-26 13:15:00,85.094,85.119,85.073,85.093,173800002.0
2005-09-26 13:16:00,85.096,85.102,85.076,85.084,254300002.0
2005-09-26 13:17:00,85.102,85.157,85.086,85.137,302099999.0
2005-09-26 13:18:00,85.09,85.126,85.09,85.126,231199997.0
2005-09-26 13:19:00,85.104,85.132,85.099,85.116,217600003.0
2005-09-26 13:20:00,85.125,85.156,85.107,85.113,165599999.0
2005-09-26 13:21:00,85.128,85.142,85.111,85.124,168699999.0
2005-09-26 13:22:00,85.14,85.166,85.14,85.166,60600000.0
2005-09-26 13:23:00,85.144,85.161,85.142,85.16,219000001.0
2005-09-26 13:24:00,85.168,85.168,85.111,85.111,324599998.0
2005-09-26 13:25:00,85.101,85.122,85.082,85.095,219899999.0
2005-09-26 13:26:00,85.073,85.089,85.065,85.086,196300003.0
2005-09-26 13:27:00,85.085,85.131,85.058,85.068,237200000.0
2005-09-26 13:28:00,85.07,85.082,85.057,85.064,102599999.0
2005-09-26 13:29:00,85.077,85.096,85.063,85.074,200500000.0
2005-09-26 13:30:00,85.07,85.091,85.054,85.071,138699999.0
2005-09-26 13:31:00,85.088,85.113,85.065,85.069,300900004.0
2005-09-26 13:32:00,85.112,85.112,85.056,85.056,169299997.0
2005-09-26 13:33:00,85.03,85.084,85.03,85.063,161300000.0
2005-09-26 13:34:00,85.047,85.069,85.034,85.049,194799997.0
2005-09-26 13:35:00,85.06,85.08,85.048,85.075,240899998.0
2005-09-26 13:36:00,85.064,85.07,85.017,85.017,324099999.0
2005-09-26 13:37:00,85.035,85.067,85.024,85.026,284799999.0
2005-09-26 13:38:00,85.038,85.038,85.001,85.01,161000000.0
2005-09-26 13:39:00,85.037,85.042,85.012,85.015,189499998.0
2005-09-26 13:40:00,85.013,85.06,85.01,85.038,259699998.0
2005-09-26 13:41:00,85.019,85.035,84.994,85.01,202399996.0
2005-09-26 13:42:00,85.015,85.046,84.999,85.011,190399998.0
2005-09-26 13:43:00,84.993,85.002,84.956,84.956,111899999.0
2005-09-26 13:44:00,84.952,84.975,84.95,84.975,299299998.0
2005-09-26 13:45:00,84.976,84.984,84.94,84.963,300199999.0
2005-09-26 13:46:00,84.966,84.984,84.947,84.96,268799994.0
2005-09-26 13:47:00,84.962,84.987,84.947,84.953,166299997.0
2005-09-26 13:48:00,84.96,84.991,84.951,84.951,175800000.0
2005-09-26 13:49:00,84.944,84.984,84.935,84.964,195899997.0
2005-09-26 13:50:00,84.957,84.975,84.935,84.94,223000001.0
2005-09-26 13:51:00,84.93,84.943,84.912,84.925,141200001.0
2005-09-26 13:52:00,84.929,84.978,84.929,84.978,172699999.0
2005-09-26 13:53:00,84.915,84.932,84.904,84.932,157099998.0
2005-09-26 13:54:00,84.929,84.956,84.916,84.928,195700000.0
2005-09-26 13:55:00,84.937,84.943,84.92,84.924,217100003.0
2005-09-26 13:56:00,84.935,84.935,84.885,84.893,156799999.0
2005-09-26 13:57:00,84.884,84.91,84.882,84.91,207399999.0
2005-09-26 13:58:00,84.917,84.92,84.889,84.893,169500000.0
2005-09-26 13:59:00,84.911,84.926,84.894,84.894,266999998.0
2005-09-26 14:00:00,84.896,84.914,84.888,84.905,154499997.0
2005-09-26 14:01:00,84.903,84.928,84.89,84.892,146799998.0
2005-09-26 14:02:00,84.885,84.907,84.876,84.89,203399997.0
2005-09-26 14:03:00,84.911,84.94,84.902,84.906,182700004.0
2005-09-26 14:04:00,84.909,84.922,84.882,84.897,210999997.0
2005-09-26 14:05:00,84.86,84.882,84.847,84.871,114700000.0
2005-09-26 14:06:00,84.869,84.876,84.848,84.851,217999998.0
2005-09-26 14:07:00,84.873,84.916,84.873,84.905,245900002.0
2005-09-26 14:08:00,84.892,84.91,84.883,84.906,119700003.0
2005-09-26 14:09:00,84.896,84.91,84.876,84.885,222299998.0
2005-09-26 14:10:00,84.886,84.901,84.869,84.884,148800001.0
2005-09-26 14:11:00,84.894,84.924,84.869,84.869,154799998.0
2005-09-26 14:12:00,84.863,84.888,84.863,84.882,164699999.0
2005-09-26 14:13:00,84.875,84.894,84.863,84.881,182500000.0
2005-09-26 14:14:00,84.892,84.913,84.881,84.89,230000000.0
2005-09-26 14:15:00,84.895,84.923,84.871,84.879,274000000.0
2005-09-26 14:16:00,84.875,84.931,84.875,84.902,251700000.0
2005-09-26 14:17:00,84.895,84.937,84.895,84.906,120900001.0
2005-09-26 14:18:00,84.871,84.908,84.871,84.889,190899999.0
2005-09-26 14:19:00,84.854,84.891,84.848,84.884,205300002.0
2005-09-26 14:20:00,84.874,84.89,84.841,84.853,167499998.0
2005-09-26 14:21:00,84.857,84.879,84.839,84.847,219500000.0
2005-09-26 14:22:00,84.855,84.869,84.83,84.831,218599997.0
2005-09-26 14:23:00,84.837,84.852,84.819,84.839,250600000.0
2005-09-26 14:24:00,84.819,84.84,84.817,84.837,277699998.0
2005-09-26 14:25:00,84.824,84.824,84.778,84.778,148600002.0
2005-09-26 14:26:00,84.804,84.813,84.783,84.791,192900000.0
2005-09-26 14:27:00,84.803,84.813,84.783,84.791,163500000.0
2005-09-26 14:28:00,84.78,84.835,84.78,84.827,156800002.0
2005-09-26 14:29:00,84.823,84.84,84.808,84.82,202699997.0
2005-09-26 14:30:00,84.822,84.833,84.802,84.813,291499999.0
2005-09-26 14:31:00,84.818,84.833,84.809,84.83,178099997.0
2005-09-26 14:32:00,84.828,84.851,84.818,84.827,90900001.0
2005-09-26 14:33:00,84.834,84.871,84.822,84.871,195400004.0
2005-09-26 14:34:00,84.861,84.883,84.851,84.88,147100002.0
2005-09-26 14:35:00,84.883,84.91,84.865,84.9,125600001.0
2005-09-26 14:36:00,84.878,84.908,84.874,84.908,230300002.0
2005-09-26 14:37:00,84.922,84.954,84.906,84.906,244000001.0
2005-09-26 14:38:00,84.884,84.901,84.869,84.886,157800001.0
2005-09-26 14:39:00,84.89,84.899,84.877,84.895,183500001.0
2005-09-26 14:40:00,84.887,84.926,84.88,84.88,114300000.0
2005-09-26 14:41:00,84.834,84.863,84.812,84.855,197200005.0
2005-09-26 14:42:00,84.846,84.854,84.818,84.818,132999999.0
2005-09-26 14:43:00,84.881,84.939,84.872,84.88,95100000.0
2005-09-26 14:44:00,84.846,84.87,84.833,84.843,165500002.0
2005-09-26 14:45:00,84.829,84.88,84.829,84.874,278899999.0
2005-09-26 14:46:00,84.852,84.871,84.845,84.865,194699999.0
2005-09-26 14:47:00,84.87,84.89,84.842,84.85,222000003.0
2005-09-26 14:48:00,84.849,84.849,84.818,84.819,162900001.0
2005-09-26 14:49:00,84.83,84.849,84.809,84.813,170099997.0
2005-09-26 14:50:00,84.806,84.818,84.78,84.792,203900003.0
2005-09-26 14:51:00,84.795,84.8,84.768,84.77,201799999.0
2005-09-26 14:52:00,84.781,84.796,84.768,84.785,220399996.0
2005-09-26 14:53:00,84.796,84.817,84.779,84.797,160799999.0
2005-09-26 14:54:00,84.777,84.779,84.758,84.758,208100000.0
2005-09-26 14:55:00,84.757,84.791,84.756,84.791,146300001.0
2005-09-26 14:56:00,84.779,84.779,84.75,84.762,188300000.0
2005-09-26 14:57:00,84.8,84.813,84.777,84.781,103100000.0
2005-09-26 14:58:00,84.825,84.838,84.797,84.805,269799999.0
2005-09-26 14:59:00,84.768,84.805,84.768,84.788,168000001.0
2005-09-26 15:00:00,84.783,84.818,84.774,84.786,292300001.0
2005-09-26 15:01:00,84.816,84.819,84.787,84.787,227499998.0
2005-09-26 15:02:00,84.783,84.83,84.783,84.814,214300002.0
2005-09-26 15:03:00,84.801,84.83,84.801,84.825,184700000.0
2005-09-26 15:04:00,84.788,84.858,84.785,84.858,216600000.0
2005-09-26 15:05:00,84.851,84.865,84.841,84.862,305299997.0
2005-09-26 15:06:00,84.85,84.896,84.845,84.872,259199997.0
2005-09-26 15:07:00,84.816,84.851,84.774,84.841,102200001.0
2005-09-26 15:08:00,84.851,84.887,84.843,84.861,218500002.0
2005-09-26 15:09:00,84.893,84.899,84.862,84.866,273099997.0
2005-09-26 15:10:00,84.904,84.917,84.872,84.881,311199999.0
2005-09-26 15:11:00,84.904,84.926,84.889,84.901,179000001.0
2005-09-26 15:12:00,84.923,84.935,84.906,84.914,357100002.0
2005-09-26 15:13:00,84.913,84.932,84.886,84.904,162799998.0
2005-09-26 15:14:00,84.905,84.905,84.875,84.891,180499996.0
2005-09-26 15:15:00,84.902,84.931,84.896,84.909,158200000.0
2005-09-26 15:16:00,84.893,84.953,84.893,84.953,131700001.0
2005-09-26 15:17:00,84.901,84.934,84.879,84.887,194900001.0
2005-09-26 15:18:00,84.907,84.919,84.873,84.911,284200000.0
2005-09-26 15:19:00,84.884,84.929,84.884,84.919,282899996.0
2005-09-26 15:20:00,84.867,84.913,84.867,84.91,180100002.0
2005-09-26 15:21:00,84.914,84.933,84.881,84.881,144300000.0
2005-09-26 15:22:00,84.856,84.865,84.838,84.865,78899999.0
2005-09-26 15:23:00,84.877,84.903,84.866,84.88,158700001.0
2005-09-26 15:24:00,84.896,84.921,84.891,84.898,223400000.0
2005-09-26 15:25:00,84.922,84.924,84.885,84.9,200599999.0
2005-09-26 15:26:00,84.885,84.89,84.87,84.878,306299998.0
2005-09-26 15:27:00,84.875,84.911,84.865,84.898,170299999.0
2005-09-26 15:28:00,84.883,84.907,84.882,84.897,155899997.0
2005-09-26 15:29:00,84.888,84.9,84.855,84.87,254000000.0
2005-09-26 15:30:00,84.854,84.894,84.826,84.83,85200000.0
2005-09-26 15:31:00,84.823,84.841,84.81,84.827,172200000.0
2005-09-26 15:32:00,84.844,84.857,84.829,84.831,266299994.0
2005-09-26 15:33:00,84.836,84.854,84.826,84.835,181699999.0
2005-09-26 15:34:00,84.862,84.871,84.848,84.848,275799998.0
2005-09-26 15:35:00,84.842,84.857,84.828,84.844,99900000.0
2005-09-26 15:36:00,84.848,84.898,84.846,84.898,146800000.0
2005-09-26 15:37:00,84.907,84.91,84.873,84.873,150900003.0
2005-09-26 15:38:00,84.879,84.894,84.867,84.886,225200000.0
2005-09-26 15:39:00,84.891,84.903,84.875,84.89,190099998.0
2005-09-26 15:40:00,84.883,84.899,84.818,84.877,234300002.0
2005-09-26 15:41:00,84.873,84.924,84.852,84.924,217000000.0
2005-09-26 15:42:00,84.871,84.901,84.871,84.889,144400000.0
2005-09-26 15:43:00,84.882,84.902,84.861,84.885,345200000.0
2005-09-26 15:44:00,84.871,84.906,84.868,84.901,203800002.0
2005-09-26 15:45:00,84.901,84.927,84.889,84.908,287500002.0
2005-09-26 15:46:00,84.901,84.932,84.901,84.922,210000000.0
2005-09-26 15:47:00,84.888,84.932,84.886,84.92,109799998.0
2005-09-26 15:48:00,84.899,84.937,84.897,84.924,115000001.0
2005-09-26 15:49:00,84.902,84.943,84.9,84.922,210100001.0
2005-09-26 15:50:00,84.936,84.937,84.915,84.918,157699998.0
2005-09-26 15:51:00,84.907,84.939,84.9,84.939,173600001.0
2005-09-26 15:52:00,84.934,84.952,84.926,84.952,186400000.0
2005-09-26 15:53:00,84.937,84.961,84.928,84.938,228900001.0
2005-09-26 15:54:00,84.931,84.989,84.927,84.967,163000001.0
2005-09-26 15:55:00,84.942,84.943,84.924,84.928,200499999.0
2005-09-26 15:56:00,84.928,84.971,84.928,84.971,157999998.0
2005-09-26 15:57:00,84.96,84.963,84.935,84.961,283799992.0
2005-09-26 15:58:00,84.953,84.977,84.949,84.964,174499996.0
2005-09-26 15:59:00,84.966,85.014,84.966,84.996,219199997.0
2005-09-26 16:00:00,85.01,85.019,84.979,84.979,202000001.0
2005-09-26 16:01:00,84.983,85.01,84.965,84.971,230699999.0
2005-09-26 16:02:00,84.969,84.979,84.96,84.96,59800001.0
2005-09-26 16:03:00,84.975,84.985,84.944,84.982,306700000.0
2005-09-26 16:04:00,84.983,84.983,84.942,84.942,184400000.0
2005-09-26 16:05:00,84.954,84.989,84.94,84.962,218500004.0
2005-09-26 16:06:00,84.953,84.986,84.948,84.961,209199997.0
2005-09-26 16:07:00,84.939,84.968,84.937,84.968,158299996.0
2005-09-26 16:08:00,84.985,85.008,84.959,84.972,146900001.0
2005-09-26 16:09:00,84.965,84.98,84.954,84.972,247500000.0
2005-09-26 16:10:00,84.982,84.99,84.965,84.967,46600000.0
2005-09-26 16:11:00,84.939,84.968,84.936,84.964,165600002.0
2005-09-26 16:12:00,84.972,84.995,84.969,84.98,183300002.0
2005-09-26 16:13:00,84.946,84.966,84.938,84.958,59300000.0
2005-09-26 16:14:00,84.926,84.981,84.926,84.948,147900002.0
2005-09-26 16:15:00,84.928,84.953,84.927,84.945,253499998.0
2005-09-26 16:16:00,84.946,84.987,84.946,84.973,112499999.0
2005-09-26 16:17:00,84.973,84.996,84.957,84.983,223899999.0
2005-09-26 16:18:00,84.977,84.993,84.949,84.977,224500000.0
2005-09-26 16:19:00,84.97,84.97,84.943,84.943,126500000.0
2005-09-26 16:20:00,84.95,84.976,84.95,84.97,242600001.0
2005-09-26 16:21:00,84.977,85.003,84.969,84.999,263599998.0
2005-09-26 16:22:00,84.98,84.985,84.96,84.961,282199998.0
2005-09-26 16:23:00,84.981,85.0,84.971,84.985,232999998.0
2005-09-26 16:24:00,84.994,85.009,84.97,84.97,87400000.0
2005-09-26 16:25:00,84.964,85.003,84.964,84.977,287100000.0
2005-09-26 16:26:00,85.017,85.031,84.989,85.013,172199996.0
2005-09-26 16:27:00,85.06,85.075,85.039,85.045,310500004.0
2005-09-26 16:28:00,85.031,85.038,85.002,85.019,106400000.0
2005-09-26 16:29:00,85.05,85.079,85.026,85.026,171600000.0
2005-09-26 16:30:00,85.008,85.04,85.0,85.032,298300000.0
2005-09-26 16:31:00,85.033,85.078,85.029,85.052,162000000.0
2005-09-26 16:32:00,85.045,85.048,85.024,85.027,150200000.0
2005-09-26 16:33:00,85.023,85.04,85.008,85.018,208699999.0
2005-09-26 16:34:00,85.017,85.039,85.0,85.024,155700003.0
2005-09-26 16:35:00,85.009,85.028,84.998,85.015,186399998.0
2005-09-26 16:36:00,84.997,85.024,84.981,84.997,167099999.0
2005-09-26 16:37:00,85.028,85.059,85.009,85.009,142599999.0
2005-09-26 16:38:00,85.033,85.036,85.01,85.014,155200000.0
2005-09-26 16:39:00,85.024,85.039,85.007,85.014,287799995.0
2005-09-26 16:40:00,85.011,85.026,84.993,85.0,262699997.0
2005-09-26 16:41:00,84.999,85.034,84.998,85.03,149500000.0
2005-09-26 16:42:00,85.002,85.021,84.987,85.006,244599998.0
2005-09-26 16:43:00,84.994,85.001,84.97,84.982,207600000.0
2005-09-26 16:44:00,84.987,85.011,84.973,84.973,90500000.0
2005-09-26 16:45:00,84.958,85.002,84.958,84.995,317199997.0
2005-09-26 16:46:00,84.988,85.041,84.971,85.024,197400005.0
2005-09-26 16:47:00,84.996,85.027,84.992,84.994,136200000.0
2005-09-26 16:48:00,84.998,85.017,84.975,84.99,211600001.0
2005-09-26 16:49:00,84.992,85.011,84.981,84.981,171700002.0
2005-09-26 16:50:00,85.014,85.03,84.989,84.989,168799999.0
2005-09-26 16:51:00,85.027,85.033,84.998,84.998,185799999.0
2005-09-26 16:52:00,85.014,85.036,84.995,85.022,293400001.0
2005-09-26 16:53:00,84.997,85.005,84.983,84.983,214100001.0
2005-09-26 16:54:00,84.969,85.0,84.969,84.98,228199999.0
2005-09-26 16:55:00,84.98,85.015,84.973,84.984,211299998.0
2005-09-26 16:56:00,84.974,85.006,84.974,85.006,124100000.0
2005-09-26 16:57:00,84.974,85.009,84.95,84.959,292799999.0
2005-09-26 16:58:00,84.954,84.954,84.917,84.918,167100001.0
2005-09-26 16:59:00,84.923,84.962,84.923,84.948,226299998.0
2005-09-26 17:00:00,84.933,84.958,84.932,84.958,120200002.0
2005-09-26 17:01:00,84.964,84.991,84.946,84.954,237399996.0
2005-09-26 17:02:00,84.969,84.979,84.946,84.946,102699998.0
2005-09-26 17:03:00,84.956,84.976,84.946,84.969,343600002.0
2005-09-26 17:04:00,84.965,84.992,84.95,84.961,150700001.0
2005-09-26 17:05:00,84.973,84.994,84.961,84.973,173499997.0
2005-09-26 17:06:00,84.995,85.002,84.969,84.987,214800002.0
2005-09-26 17:07:00,84.994,85.012,84.992,84.994,125399998.0
2005-09-26 17:08:00,84.986,85.025,84.986,85.014,241099998.0
2005-09-26 17:09:00,84.974,84.989,84.947,84.947,197699999.0
2005-09-26 17:10:00,85.016,85.04,84.977,84.985,196800000.0
2005-09-26 17:11:00,84.966,85.002,84.962,84.982,189899998.0
2005-09-26 17:12:00,84.966,84.989,84.964,84.978,133000001.0
2005-09-26 17:13:00,85.0,85.01,84.964,84.977,221200000.0
2005-09-26 17:14:00,84.97,84.99,84.966,84.988,137700001.0
2005-09-26 17:15:00,84.974,85.006,84.963,84.99,236299996.0
2005-09-26 17:16:00,84.97,84.992,84.945,84.953,193199997.0
2005-09-26 17:17:00,84.932,84.949,84.915,84.919,245500001.0
2005-09-26 17:18:00,84.943,84.943,84.913,84.924,133099999.0
2005-09-26 17:19:00,84.895,84.918,84.893,84.913,129200000.0
2005-09-26 17:20:00,84.923,84.952,84.91,84.932,217000001.0
2005-09-26 17:21:00,84.938,84.965,84.937,84.965,132300000.0
2005-09-26 17:22:00,84.972,85.003,84.97,84.975,175899997.0
2005-09-26 17:23:00,84.968,84.968,84.93,84.946,167499998.0
2005-09-26 17:24:00,84.94,84.965,84.935,84.955,228199998.0
2005-09-26 17:25:00,84.93,84.962,84.93,84.958,315100000.0
2005-09-26 17:26:00,84.93,84.947,84.911,84.925,279600003.0
2005-09-26 17:27:00,84.903,84.92,84.896,84.919,233999999.0
2005-09-26 17:28:00,84.909,84.93,84.906,84.922,370600000.0
2005-09-26 17:29:00,84.903,84.914,84.88,84.901,162899999.0
2005-09-26 17:30:00,84.896,84.927,84.896,84.913,263400001.0
2005-09-26 17:31:00,84.905,84.91,84.875,84.884,144100000.0
2005-09-26 17:32:00,84.884,84.905,84.875,84.9,114900002.0
2005-09-26 17:33:00,84.883,84.919,84.873,84.895,232599999.0
2005-09-26 17:34:00,84.875,84.901,84.872,84.88,176100002.0
2005-09-26 17:35:00,84.891,84.892,84.845,84.852,160300001.0
2005-09-26 17:36:00,84.857,84.89,84.857,84.876,184999999.0
2005-09-26 17:37:00,84.89,84.897,84.862,84.882,123600000.0
2005-09-26 17:38:00,84.895,84.935,84.865,84.885,285800004.0
2005-09-26 17:39:00,84.884,84.902,84.854,84.872,185499998.0
2005-09-26 17:40:00,84.874,84.876,84.843,84.843,176200002.0
2005-09-26 17:41:00,84.851,84.853,84.813,84.814,273500000.0
2005-09-26 17:42:00,84.839,84.87,84.817,84.821,123200002.0
2005-09-26 17:43:00,84.824,84.837,84.802,84.837,155900000.0
2005-09-26 17:44:00,84.845,84.853,84.816,84.839,173299998.0
2005-09-26 17:45:00,84.83,84.844,84.811,84.815,241700002.0
2005-09-26 17:46:00,84.831,84.848,84.82,84.832,81800001.0
2005-09-26 17:47:00,84.824,84.839,84.808,84.819,197800000.0
2005-09-26 17:48:00,84.827,84.829,84.8,84.8,173600001.0
2005-09-26 17:49:00,84.846,84.846,84.803,84.816,205799996.0
2005-09-26 17:50:00,84.824,84.836,84.807,84.822,259400000.0
2005-09-26 17:51:00,84.847,84.864,84.823,84.827,231699998.0
2005-09-26 17:52:00,84.836,84.855,84.822,84.827,162100001.0
2005-09-26 17:53:00,84.823,84.832,84.811,84.812,275999996.0
2005-09-26 17:54:00,84.826,84.826,84.784,84.785,91799999.0
2005-09-26 17:55:00,84.793,84.828,84.793,84.822,199399997.0
2005-09-26 17:56:00,84.816,84.845,84.808,84.825,206799996.0
2005-09-26 17:57:00,84.822,84.842,84.803,84.823,171900003.0
2005-09-26 17:58:00,84.813,84.871,84.813,84.845,260099995.0
2005-09-26 17:59:00,84.829,84.863,84.822,84.849,252099999.0
2005-09-26 18:00:00,84.812,84.834,84.785,84.804,258199998.0
2005-09-26 18:01:00,84.808,84.831,84.798,84.808,1059799996.0
2005-09-26 18:02:00,84.841,84.863,84.821,84.853,1945599992.0
2005-09-26 18:03:00,84.86,84.92,84.8,84.89,1518799995.0
2005-09-26 18:04:00,84.855,84.868,84.83,84.838,1518799995.0
2005-09-26 18:05:00,84.861,84.892,84.837,84.859,1939099994.0
2005-09-26 18:06:00,84.866,84.904,84.866,84.878,1506000005.0
2005-09-26 18:07:00,84.91,84.94,84.9,84.93,1892499996.0
2005-09-26 18:08:00,84.87,84.87,84.815,84.837,1892499996.0
2005-09-26 18:09:00,84.853,84.868,84.83,84.841,1441100000.0
2005-09-26 18:10:00,84.85,84.886,84.836,84.848,1757900004.0
2005-09-26 18:11:00,84.871,84.872,84.835,84.844,990100002.0
2005-09-26 18:12:00,84.865,84.891,84.855,84.855,1170899996.0
2005-09-26 18:13:00,84.844,84.891,84.844,84.859,1463599999.0
2005-09-26 18:14:00,84.858,84.893,84.858,84.879,1473700006.0
2005-09-26 18:15:00,84.859,84.912,84.859,84.874,1976600001.0
2005-09-26 18:16:00,84.91,84.94,84.89,84.94,630100001.0
2005-09-26 18:17:00,84.872,84.876,84.842,84.851,630100001.0
2005-09-26 18:18:00,84.877,84.929,84.877,84.9,1111300004.0
2005-09-26 18:19:00,84.899,84.924,84.882,84.914,1798599995.0
2005-09-26 18:20:00,84.899,84.912,84.843,84.89,1634099993.0
2005-09-26 18:21:00,84.912,84.925,84.886,84.913,1722299993.0
2005-09-26 18:22:00,84.888,84.943,84.872,84.927,1530599995.0
2005-09-26 18:23:00,84.948,84.976,84.933,84.959,1970199997.0
2005-09-26 18:24:00,84.967,84.995,84.937,84.956,1752600007.0
2005-09-26 18:25:00,84.955,84.993,84.928,84.928,2128099989.0
2005-09-26 18:26:00,84.938,84.969,84.922,84.941,1527999998.0
2005-09-26 18:27:00,84.931,84.96,84.919,84.944,1342699997.0
2005-09-26 18:28:00,84.956,84.98,84.934,84.934,1186199997.0
2005-09-26 18:29:00,84.95,84.974,84.931,84.942,1129000003.0
2005-09-26 18:30:00,84.943,84.971,84.923,84.923,677200000.0
2005-09-26 18:31:00,84.93,84.977,84.922,84.938,1274299997.0
2005-09-26 18:32:00,84.935,84.951,84.896,84.902,1842299993.0
2005-09-26 18:33:00,84.914,84.942,84.893,84.928,1899000000.0
2005-09-26 18:34:00,84.921,84.942,84.896,84.914,1859299992.0
2005-09-26 18:35:00,84.929,84.948,84.903,84.943,1557999990.0
2005-09-26 18:36:00,84.947,84.973,84.926,84.934,1628399994.0
2005-09-26 18:37:00,84.934,84.945,84.912,84.919,1226700002.0
2005-09-26 18:38:00,84.946,84.956,84.908,84.908,729700006.0
2005-09-26 18:39:00,84.919,84.96,84.909,84.932,400999994.0
2005-09-26 18:40:00,84.937,84.963,84.927,84.938,692500000.0
2005-09-26 18:41:00,84.958,84.968,84.92,84.925,953399997.0
2005-09-26 18:42:00,84.932,84.97,84.932,84.952,706099992.0
2005-09-26 18:43:00,84.96,84.979,84.934,84.956,1403799996.0
2005-09-26 18:44:00,84.944,84.978,84.918,84.918,1159400002.0
2005-09-26 18:45:00,84.936,84.955,84.898,84.898,994500002.0
2005-09-26 18:46:00,84.924,84.936,84.897,84.921,735400001.0
2005-09-26 18:47:00,84.925,84.959,84.916,84.94,669199995.0
2005-09-26 18:48:00,84.936,84.939,84.908,84.911,611300001.0
2005-09-26 18:49:00,84.938,84.962,84.923,84.942,887299997.0
2005-09-26 18:50:00,84.965,84.994,84.937,84.937,1064199992.0
2005-09-26 18:51:00,84.949,84.992,84.947,84.958,398999997.0
2005-09-26 18:52:00,84.963,84.972,84.941,84.958,938499997.0
2005-09-26 18:53:00,84.953,84.99,84.936,84.936,893499997.0
2005-09-26 18:54:00,84.948,84.982,84.933,84.938,866300001.0
2005-09-26 18:55:00,84.93,84.964,84.918,84.934,999000003.0
2005-09-26 18:56:00,84.912,84.974,84.912,84.955,680199992.0
2005-09-26 18:57:00,84.92,84.932,84.899,84.915,476999998.0
2005-09-26 18:58:00,84.91,84.964,84.893,84.914,1103600002.0
2005-09-26 18:59:00,84.94,84.953,84.917,84.923,901100003.0
2005-09-26 19:00:00,84.925,84.954,84.921,84.938,761999997.0
2005-09-26 19:01:00,84.945,84.958,84.902,84.915,549500001.0
2005-09-26 19:02:00,84.91,84.934,84.903,84.934,366700001.0
2005-09-26 19:03:00,84.943,84.956,84.915,84.928,740700005.0
2005-09-26 19:04:00,84.927,84.959,84.919,84.925,608000000.0
2005-09-26 19:05:00,84.917,84.949,84.887,84.908,389900002.0
2005-09-26 19:06:00,84.895,84.913,84.879,84.879,441800000.0
2005-09-26 19:07:00,84.873,84.892,84.855,84.869,1271899993.0
2005-09-26 19:08:00,84.878,84.932,84.859,84.892,1007600000.0
2005-09-26 19:09:00,84.894,84.944,84.894,84.927,701199997.0
2005-09-26 19:10:00,84.91,84.945,84.897,84.912,459200003.0
2005-09-26 19:11:00,84.92,84.952,84.914,84.925,205599997.0
2005-09-26 19:12:00,84.916,84.926,84.898,84.907,381499998.0
2005-09-26 19:13:00,84.93,84.947,84.908,84.916,467599999.0
2005-09-26 19:14:00,84.907,84.945,84.907,84.925,389500001.0
2005-09-26 19:15:00,84.919,84.958,84.909,84.934,773099995.0
2005-09-26 19:16:00,84.913,84.952,84.91,84.951,293900000.0
2005-09-26 19:17:00,84.949,84.961,84.911,84.941,553200002.0
2005-09-26 19:18:00,84.935,84.972,84.933,84.94,594100000.0
2005-09-26 19:19:00,84.942,84.959,84.925,84.936,669499997.0
2005-09-26 19:20:00,84.932,84.949,84.92,84.925,330399999.0
2005-09-26 19:21:00,84.954,84.966,84.942,84.949,279699998.0
2005-09-26 19:22:00,84.939,84.999,84.908,84.967,347699995.0
2005-09-26 19:23:00,84.98,84.992,84.948,84.958,1723999978.0
2005-09-26 19:24:00,84.963,84.97,84.925,84.935,585300001.0
2005-09-26 19:25:00,84.931,84.957,84.924,84.924,930299996.0
2005-09-26 19:26:00,84.958,84.998,84.946,84.965,1194299990.0
2005-09-26 19:27:00,84.942,84.971,84.935,84.955,840899999.0
2005-09-26 19:28:00,84.936,84.981,84.917,84.928,378900003.0
2005-09-26 19:29:00,84.92,84.946,84.881,84.932,593099993.0
2005-09-26 19:30:00,84.923,84.923,84.881,84.886,693899994.0
2005-09-26 19:31:00,84.887,84.939,84.887,84.935,468099998.0
2005-09-26 19:32:00,84.908,84.937,84.89,84.899,591399996.0
2005-09-26 19:33:00,84.891,84.929,84.891,84.92,605600000.0
2005-09-26 19:34:00,84.913,84.945,84.905,84.923,682900000.0
2005-09-26 19:35:00,84.896,84.91,84.876,84.9,676800003.0
2005-09-26 19:36:00,84.909,84.941,84.896,84.896,533099996.0
2005-09-26 19:37:00,84.919,84.947,84.912,84.913,241700000.0
2005-09-26 19:38:00,84.915,84.936,84.891,84.891,1021299998.0
2005-09-26 19:39:00,84.882,84.932,84.882,84.93,1039000002.0
2005-09-26 19:40:00,84.939,84.959,84.915,84.933,714500002.0
2005-09-26 19:41:00,84.932,84.939,84.909,84.928,840299992.0
2005-09-26 19:42:00,84.94,84.977,84.912,84.912,474500004.0
2005-09-26 19:43:00,84.923,84.94,84.905,84.917,294100000.0
2005-09-26 19:44:00,84.93,84.933,84.901,84.901,469199995.0
2005-09-26 19:45:00,84.925,84.976,84.908,84.937,415700002.0
2005-09-26 19:46:00,84.905,84.938,84.84,84.899,282799999.0
2005-09-26 19:47:00,84.873,84.905,84.873,84.904,172300001.0
2005-09-26 19:48:00,84.9,84.952,84.9,84.952,1023999998.0
2005-09-26 19:49:00,84.939,84.955,84.907,84.932,728799994.0
2005-09-26 19:50:00,84.921,84.96,84.903,84.925,489400002.0
2005-09-26 19:51:00,84.915,84.926,84.884,84.898,325799998.0
2005-09-26 19:52:00,84.898,84.954,84.898,84.938,717700001.0
2005-09-26 19:53:00,84.948,84.953,84.924,84.934,891000000.0
2005-09-26 19:54:00,84.955,84.979,84.945,84.968,840500000.0
2005-09-26 19:55:00,84.967,85.002,84.966,84.984,326600003.0
2005-09-26 19:56:00,84.98,84.999,84.961,84.968,319899997.0
2005-09-26 19:57:00,84.986,85.01,84.978,84.998,476599997.0
2005-09-26 19:58:00,84.984,85.036,84.983,85.036,916399995.0
2005-09-26 19:59:00,84.999,85.011,84.968,84.988,826199995.0
2005-09-26 20:00:00,85.005,85.026,84.983,84.984,341300001.0
2005-09-26 20:01:00,84.963,85.004,84.954,84.977,596399996.0
2005-09-26 20:02:00,84.979,84.991,84.955,84.962,701100004.0
2005-09-26 20:03:00,84.98,85.017,84.971,84.982,289400002.0
2005-09-26 20:04:00,84.991,85.011,84.937,84.997,371999999.0
2005-09-26 20:05:00,84.986,85.021,84.969,84.969,728300004.0
2005-09-26 20:06:00,85.007,85.007,84.965,84.967,910799994.0
2005-09-26 20:07:00,84.966,84.994,84.947,84.977,568100002.0
2005-09-26 20:08:00,84.975,84.992,84.962,84.979,352500000.0
2005-09-26 20:09:00,84.975,85.018,84.965,85.008,620600005.0
2005-09-26 20:10:00,84.956,84.972,84.954,84.965,441199996.0
2005-09-26 20:11:00,84.975,85.0,84.946,84.958,812800000.0
2005-09-26 20:12:00,84.972,84.987,84.949,84.961,1313799996.0
2005-09-26 20:13:00,84.97,84.989,84.924,84.943,566599996.0
2005-09-26 20:14:00,84.949,84.968,84.937,84.959,720499984.0
2005-09-26 20:15:00,84.954,84.961,84.929,84.94,528200000.0
2005-09-26 20:16:00,84.918,84.939,84.896,84.916,650099999.0
2005-09-26 20:17:00,84.911,84.934,84.906,84.917,389500002.0
2005-09-26 20:18:00,84.922,84.936,84.905,84.925,216999995.0
2005-09-26 20:19:00,84.923,84.956,84.905,84.925,306699997.0
2005-09-26 20:20:00,84.915,84.933,84.896,84.907,872700002.0
2005-09-26 20:21:00,84.891,84.92,84.888,84.903,540400002.0
2005-09-26 20:22:00,84.905,84.927,84.888,84.892,861499998.0
2005-09-26 20:23:00,84.886,84.911,84.87,84.898,555300000.0
2005-09-26 20:24:00,84.868,84.914,84.852,84.852,367799998.0
2005-09-26 20:25:00,84.862,84.882,84.851,84.86,674199998.0
2005-09-26 20:26:00,84.851,84.87,84.791,84.805,485299994.0
2005-09-26 20:27:00,84.841,84.861,84.795,84.802,349300001.0
2005-09-26 20:28:00,84.789,84.836,84.789,84.804,1030900004.0
2005-09-26 20:29:00,84.804,84.845,84.795,84.832,1352699996.0
2005-09-26 20:30:00,84.848,84.872,84.832,84.847,1364800001.0
2005-09-26 20:31:00,84.85,84.85,84.822,84.833,1170499988.0
2005-09-26 20:32:00,84.842,84.858,84.818,84.82,1136200000.0
2005-09-26 20:33:00,84.845,84.887,84.833,84.868,874699992.0
2005-09-26 20:34:00,84.852,84.886,84.83,84.83,444399999.0
2005-09-26 20:35:00,84.848,84.848,84.804,84.804,502200000.0
2005-09-26 20:36:00,84.81,84.873,84.803,84.842,454099998.0
2005-09-26 20:37:00,84.8,84.843,84.782,84.799,503199997.0
2005-09-26 20:38:00,84.803,84.816,84.78,84.797,935699998.0
2005-09-26 20:39:00,84.831,84.845,84.773,84.773,509499998.0
2005-09-26 20:40:00,84.788,84.826,84.787,84.804,1371899997.0
2005-09-26 20:41:00,84.834,84.836,84.798,84.832,1125299995.0
2005-09-26 20:42:00,84.81,84.838,84.8,84.802,1035800002.0
2005-09-26 20:43:00,84.802,84.839,84.791,84.802,1007399999.0
2005-09-26 20:44:00,84.799,84.83,84.791,84.822,749399996.0
2005-09-26 20:45:00,84.83,84.845,84.798,84.829,666799997.0
2005-09-26 20:46:00,84.839,84.862,84.814,84.832,616500001.0
2005-09-26 20:47:00,84.845,84.857,84.82,84.822,992099999.0
2005-09-26 20:48:00,84.829,84.893,84.822,84.829,723399998.0
2005-09-26 20:49:00,84.845,84.899,84.834,84.834,506199996.0
2005-09-26 20:50:00,84.847,84.886,84.814,84.863,1039200003.0
2005-09-26 20:51:00,84.864,84.915,84.856,84.863,434999998.0
2005-09-26 20:52:00,84.842,84.86,84.828,84.854,410199997.0
2005-09-26 20:53:00,84.855,84.862,84.829,84.829,1381399990.0
2005-09-26 20:54:00,84.825,84.88,84.825,84.868,489999997.0
2005-09-26 20:55:00,84.85,84.904,84.84,84.879,1305000000.0
2005-09-26 20:56:00,84.883,84.899,84.865,84.867,666300001.0
2005-09-26 20:57:00,84.86,84.889,84.847,84.863,644099998.0
2005-09-26 20:58:00,84.845,84.886,84.845,84.865,1505399998.0
2005-09-26 20:59:00,84.862,84.882,84.815,84.815,1304700001.0
2005-09-26 21:00:00,84.808,84.848,84.801,84.817,1383199997.0
2005-09-26 21:01:00,84.827,84.833,84.803,84.811,938600000.0
2005-09-26 21:02:00,84.826,84.847,84.822,84.837,517099999.0
2005-09-26 21:03:00,84.827,84.859,84.809,84.82,382499999.0
2005-09-26 21:04:00,84.8,84.857,84.773,84.79,483399996.0
2005-09-26 21:05:00,84.758,84.826,84.758,84.78,641599997.0
2005-09-26 21:06:00,84.81,84.839,84.798,84.806,675900000.0
2005-09-26 21:07:00,84.799,84.832,84.789,84.79,778999997.0
2005-09-26 21:08:00,84.806,84.845,84.799,84.825,819100001.0
2005-09-26 21:09:00,84.813,84.841,84.801,84.84,305600000.0
2005-09-26 21:10:00,84.84,84.84,84.794,84.806,660099997.0
2005-09-26 21:11:00,84.828,84.835,84.789,84.789,550599996.0
2005-09-26 21:12:00,84.8,84.827,84.795,84.817,228300000.0
2005-09-26 21:13:00,84.814,84.827,84.79,84.794,470799999.0
2005-09-26 21:14:00,84.797,84.818,84.789,84.811,567399995.0
2005-09-26 21:15:00,84.791,84.835,84.787,84.802,892700000.0
2005-09-26 21:16:00,84.806,84.849,84.794,84.807,797999996.0
2005-09-26 21:17:00,84.8,84.827,84.776,84.795,999400000.0
2005-09-26 21:18:00,84.815,84.841,84.792,84.827,639400003.0
2005-09-26 21:19:00,84.821,84.853,84.82,84.829,700499995.0
2005-09-26 21:20:00,84.829,84.85,84.806,84.826,1422899995.0
2005-09-26 21:21:00,84.853,84.872,84.828,84.841,932699999.0
2005-09-26 21:22:00,84.845,84.868,84.83,84.852,858299998.0
2005-09-26 21:23:00,84.836,84.846,84.814,84.824,694699999.0
2005-09-26 21:24:00,84.86,84.88,84.832,84.84,744399997.0
2005-09-26 21:25:00,84.852,84.876,84.831,84.831,1241099998.0
2005-09-26 21:26:00,84.841,84.852,84.822,84.828,482800002.0
2005-09-26 21:27:00,84.837,84.837,84.807,84.817,406699996.0
2005-09-26 21:28:00,84.839,84.877,84.825,84.856,428000000.0
2005-09-26 21:29:00,84.842,84.888,84.831,84.835,648899999.0
2005-09-26 21:30:00,84.83,84.862,84.82,84.826,445799997.0
2005-09-26 21:31:00,84.856,84.888,84.845,84.878,309199996.0
2005-09-26 21:32:00,84.871,84.922,84.868,84.868,362700002.0
2005-09-26 21:33:00,84.878,84.878,84.847,84.856,447599997.0
2005-09-26 21:34:00,84.891,84.891,84.852,84.852,174500000.0
2005-09-26 21:35:00,84.842,84.86,84.824,84.845,395099999.0
2005-09-26 21:36:00,84.84,84.862,84.824,84.853,414200004.0
2005-09-26 21:37:00,84.842,84.889,84.832,84.832,731800000.0
2005-09-26 21:38:00,84.831,84.863,84.814,84.832,212000001.0
2005-09-26 21:39:00,84.83,84.887,84.821,84.863,273099999.0
2005-09-26 21:40:00,84.837,84.874,84.837,84.86,407599996.0
2005-09-26 21:41:00,84.885,84.904,84.856,84.895,340299997.0
2005-09-26 21:42:00,84.896,84.922,84.882,84.898,273399998.0
2005-09-26 21:43:00,84.889,84.902,84.867,84.902,245800002.0
2005-09-26 21:44:00,84.902,84.951,84.884,84.906,823800000.0
2005-09-26 21:45:00,84.885,84.903,84.874,84.883,524400003.0
2005-09-26 21:46:00,84.907,84.928,84.896,84.914,236799992.0
2005-09-26 21:47:00,84.9,84.931,84.888,84.893,602100000.0
2005-09-26 21:48:00,84.892,84.92,84.873,84.911,745499998.0
2005-09-26 21:49:00,84.867,84.894,84.852,84.871,254499997.0
2005-09-26 21:50:00,84.871,84.884,84.855,84.86,185800001.0
2005-09-26 21:51:00,84.857,84.883,84.856,84.883,336399996.0
2005-09-26 21:52:00,84.875,84.875,84.843,84.844,172300001.0
2005-09-26 21:53:00,84.856,84.871,84.827,84.849,475900001.0
2005-09-26 21:54:00,84.819,84.857,84.819,84.857,263500000.0
2005-09-26 21:55:00,84.864,84.902,84.854,84.861,297999996.0
2005-09-26 21:56:00,84.858,84.896,84.845,84.848,283599998.0
2005-09-26 21:57:00,84.907,84.91,84.855,84.855,122200003.0
2005-09-26 21:58:00,84.844,84.873,84.844,84.873,133000002.0
2005-09-26 21:59:00,84.875,84.893,84.852,84.864,464000001.0
2005-09-26 22:00:00,84.867,84.897,84.86,84.872,563200002.0
2005-09-26 22:01:00,84.88,84.909,84.858,84.869,626699998.0
2005-09-26 22:02:00,84.845,84.877,84.845,84.847,792300000.0
2005-09-26 22:03:00,84.851,84.902,84.851,84.866,499199996.0
2005-09-26 22:04:00,84.831,84.884,84.831,84.839,713599997.0
2005-09-26 22:05:00,84.824,84.884,84.822,84.844,269700000.0
2005-09-26 22:06:00,84.81,84.89,84.806,84.89,229699997.0
2005-09-26 22:07:00,84.843,84.843,84.815,84.82,315299997.0
2005-09-26 22:08:00,84.831,84.84,84.815,84.823,146099998.0
2005-09-26 22:09:00,84.857,84.872,84.833,84.833,164300001.0
2005-09-26 22:10:00,84.86,84.88,84.829,84.84,248499997.0
2005-09-26 22:11:00,84.851,84.882,84.851,84.882,382400000.0
2005-09-26 22:12:00,84.878,84.9,84.855,84.869,469100000.0
2005-09-26 22:13:00,84.851,84.881,84.845,84.846,416899998.0
2005-09-26 22:14:00,84.897,84.897,84.852,84.857,319900001.0
2005-09-26 22:15:00,84.883,84.893,84.854,84.854,233499995.0
2005-09-26 22:16:00,84.86,84.894,84.83,84.842,513899998.0
2005-09-26 22:17:00,84.839,84.893,84.839,84.876,233599999.0
2005-09-26 22:18:00,84.845,84.856,84.814,84.814,340800001.0
2005-09-26 22:19:00,84.833,84.865,84.82,84.842,370899996.0
2005-09-26 22:20:00,84.833,84.87,84.823,84.867,169400000.0
2005-09-26 22:21:00,84.86,84.884,84.84,84.856,318899997.0
2005-09-26 22:22:00,84.87,84.904,84.857,84.867,246600002.0
2005-09-26 22:23:00,84.868,84.901,84.845,84.855,399899999.0
2005-09-26 22:24:00,84.841,84.897,84.841,84.887,300100001.0
2005-09-26 22:25:00,84.867,84.896,84.841,84.841,178099999.0
2005-09-26 22:26:00,84.85,84.88,84.842,84.844,166999996.0
2005-09-26 22:27:00,84.838,84.868,84.832,84.855,643100001.0
2005-09-26 22:28:00,84.852,84.886,84.836,84.866,313399998.0
2005-09-26 22:29:00,84.883,84.885,84.836,84.859,331099999.0
2005-09-26 22:30:00,84.844,84.864,84.827,84.863,223700002.0
2005-09-26 22:31:00,84.87,84.89,84.822,84.849,597599996.0
2005-09-26 22:32:00,84.878,84.898,84.837,84.854,299700001.0
2005-09-26 22:33:00,84.867,84.867,84.823,84.839,717900003.0
2005-09-26 22:34:00,84.854,84.895,84.854,84.868,589299999.0
2005-09-26 22:35:00,84.859,84.906,84.854,84.906,194100000.0
2005-09-26 22:36:00,84.868,84.896,84.862,84.879,265399998.0
2005-09-26 22:37:00,84.879,84.901,84.872,84.889,301800000.0
2005-09-26 22:38:00,84.857,84.873,84.832,84.868,223600001.0
2005-09-26 22:39:00,84.913,84.917,84.845,84.845,357400002.0
2005-09-26 22:40:00,84.871,84.88,84.837,84.848,277399997.0
2005-09-26 22:41:00,84.856,84.901,84.838,84.893,221300000.0
2005-09-26 22:42:00,84.862,84.904,84.862,84.887,169799999.0
2005-09-26 22:43:00,84.874,84.902,84.864,84.877,356599996.0
2005-09-26 22:44:00,84.848,84.884,84.824,84.845,436000001.0
2005-09-26 22:45:00,84.864,84.903,84.849,84.881,515099997.0
2005-09-26 22:46:00,84.857,84.889,84.829,84.829,267899999.0
2005-09-26 22:47:00,84.882,84.892,84.85,84.85,310499999.0
2005-09-26 22:48:00,84.871,84.898,84.848,84.859,310499996.0
2005-09-26 22:49:00,84.841,84.88,84.832,84.87,311799997.0
2005-09-26 22:50:00,84.853,84.896,84.851,84.865,154399999.0
2005-09-26 22:51:00,84.836,84.913,84.835,84.88,393400002.0
2005-09-26 22:52:00,84.858,84.905,84.858,84.875,206700000.0
2005-09-26 22:53:00,84.888,84.906,84.838,84.894,523100001.0
2005-09-26 22:54:00,84.831,84.855,84.814,84.845,283699998.0
2005-09-26 22:55:00,84.873,84.909,84.856,84.892,409799994.0
2005-09-26 22:56:00,84.838,84.919,84.838,84.909,194799998.0
2005-09-26 22:57:00,84.894,84.936,84.882,84.885,351799997.0
2005-09-26 22:58:00,84.908,84.942,84.9,84.911,153900003.0
2005-09-26 22:59:00,84.907,84.975,84.873,84.873,535699998.0
2005-09-26 23:00:00,84.917,84.941,84.899,84.932,261700000.0
2005-09-26 23:01:00,84.921,84.921,84.854,84.884,245400003.0
2005-09-26 23:02:00,84.896,84.918,84.875,84.89,165699998.0
2005-09-26 23:03:00,84.88,84.904,84.852,84.852,236200000.0
2005-09-26 23:04:00,84.863,84.901,84.856,84.883,223999998.0
2005-09-26 23:05:00,84.866,84.889,84.847,84.867,175899997.0
2005-09-26 23:06:00,84.826,84.893,84.826,84.888,215599999.0
2005-09-26 23:07:00,84.878,84.915,84.868,84.895,169300001.0
2005-09-26 23:08:00,84.868,84.902,84.847,84.86,193900002.0
2005-09-26 23:09:00,84.848,84.878,84.833,84.862,108100000.0
2005-09-26 23:10:00,84.855,84.881,84.827,84.84,225200002.0
2005-09-26 23:11:00,84.849,84.863,84.825,84.839,176600003.0
2005-09-26 23:12:00,84.823,84.875,84.823,84.86,200100001.0
2005-09-26 23:13:00,84.857,84.875,84.841,84.841,226400001.0
2005-09-26 23:14:00,84.839,84.871,84.838,84.858,219399999.0
2005-09-26 23:15:00,84.858,84.869,84.832,84.832,219399997.0
2005-09-26 23:16:00,84.84,84.88,84.832,84.863,217499996.0
2005-09-26 23:17:00,84.855,84.875,84.827,84.847,210799999.0
2005-09-26 23:18:00,84.854,84.865,84.841,84.848,267899999.0
2005-09-26 23:19:00,84.839,84.87,84.818,84.845,103500000.0
2005-09-26 23:20:00,84.845,84.882,84.834,84.834,254099998.0
2005-09-26 23:21:00,84.841,84.864,84.818,84.84,208200000.0
2005-09-26 23:22:00,84.832,84.866,84.812,84.857,252900005.0
2005-09-26 23:23:00,84.848,84.868,84.823,84.846,215300002.0
2005-09-26 23:24:00,84.853,84.862,84.835,84.845,172099997.0
2005-09-26 23:25:00,84.833,84.861,84.833,84.852,202899996.0
2005-09-26 23:26:00,84.843,84.882,84.832,84.877,109800000.0
2005-09-26 23:27:00,84.847,84.873,84.834,84.857,176199999.0
2005-09-26 23:28:00,84.868,84.88,84.845,84.864,209699999.0
2005-09-26 23:29:00,84.873,84.89,84.829,84.829,181900001.0
2005-09-26 23:30:00,84.857,84.911,84.857,84.888,147499999.0
2005-09-26 23:31:00,84.898,84.912,84.871,84.902,216400001.0
2005-09-26 23:32:00,84.884,84.909,84.868,84.885,239899995.0
2005-09-26 23:33:00,84.892,84.904,84.867,84.884,111899999.0
2005-09-26 23:34:00,84.867,84.918,84.867,84.872,163900001.0
2005-09-26 23:35:00,84.878,84.902,84.865,84.879,201599998.0
2005-09-26 23:36:00,84.865,84.919,84.864,84.892,227600002.0
2005-09-26 23:37:00,84.898,84.913,84.856,84.887,185200001.0
2005-09-26 23:38:00,84.861,84.893,84.861,84.881,144099997.0
2005-09-26 23:39:00,84.879,84.894,84.831,84.856,129599999.0
2005-09-26 23:40:00,84.865,84.891,84.84,84.871,204399998.0
2005-09-26 23:41:00,84.892,84.892,84.799,84.849,291199999.0
2005-09-26 23:42:00,84.881,84.882,84.837,84.837,287899998.0
2005-09-26 23:43:00,84.806,84.835,84.804,84.807,177500002.0
2005-09-26 23:44:00,84.822,84.863,84.808,84.854,137000001.0
2005-09-26 23:45:00,84.824,84.858,84.824,84.858,263999998.0
2005-09-26 23:46:00,84.831,84.871,84.831,84.845,240499999.0
2005-09-26 23:47:00,84.856,84.871,84.831,84.831,102800001.0
2005-09-26 23:48:00,84.863,84.863,84.839,84.843,230100000.0
2005-09-26 23:49:00,84.822,84.88,84.822,84.863,141599999.0
2005-09-26 23:50:00,84.795,84.819,84.788,84.807,230799998.0
2005-09-26 23:51:00,84.788,84.85,84.788,84.801,117899999.0
2005-09-26 23:52:00,84.825,84.849,84.797,84.812,160799999.0
2005-09-26 23:53:00,84.796,84.844,84.786,84.844,137299999.0
2005-09-26 23:54:00,84.802,84.824,84.801,84.804,295300002.0
2005-09-26 23:55:00,84.81,84.81,84.786,84.79,150500002.0
2005-09-26 23:56:00,84.81,84.844,84.809,84.827,213300000.0
2005-09-26 23:57:00,84.794,84.811,84.788,84.788,132799997.0
2005-09-26 23:58:00,84.812,84.85,84.799,84.824,213300001.0
2005-09-26 23:59:00,84.838,84.838,84.803,84.805,171100001.0
2005-09-27 00:00:00,84.81,84.854,84.808,84.832,167299999.0
2005-09-27 00:01:00,84.802,84.83,84.791,84.807,220799997.0
2005-09-27 00:02:00,84.815,84.818,84.772,84.779,120699999.0
2005-09-27 00:03:00,84.761,84.826,84.761,84.805,187199995.0
2005-09-27 00:04:00,84.803,84.831,84.784,84.815,197000001.0
2005-09-27 00:05:00,84.789,84.835,84.789,84.818,138099999.0
2005-09-27 00:06:00,84.816,84.828,84.791,84.814,218000003.0
2005-09-27 00:07:00,84.82,84.843,84.809,84.824,205599999.0
2005-09-27 00:08:00,84.825,84.86,84.806,84.815,147300001.0
2005-09-27 00:09:00,84.836,84.842,84.8,84.82,180799999.0
2005-09-27 00:10:00,84.817,84.858,84.809,84.825,375499997.0
2005-09-27 00:11:00,84.82,84.866,84.82,84.838,253199996.0
2005-09-27 00:12:00,84.817,84.825,84.804,84.806,165499997.0
2005-09-27 00:13:00,84.823,84.872,84.814,84.855,319699998.0
2005-09-27 00:14:00,84.878,84.899,84.847,84.847,208300001.0
2005-09-27 00:15:00,84.892,84.92,84.858,84.862,101100001.0
2005-09-27 00:16:00,84.86,84.9,84.857,84.859,210099998.0
2005-09-27 00:17:00,84.872,84.885,84.849,84.849,237500002.0
2005-09-27 00:18:00,84.884,84.89,84.848,84.848,216300003.0
2005-09-27 00:19:00,84.841,84.87,84.838,84.859,159800000.0
2005-09-27 00:20:00,84.848,84.881,84.831,84.845,218199998.0
2005-09-27 00:21:00,84.834,84.859,84.826,84.837,298500003.0
2005-09-27 00:22:00,84.825,84.864,84.816,84.824,205700002.0
2005-09-27 00:23:00,84.836,84.871,84.823,84.849,193200000.0
2005-09-27 00:24:00,84.825,84.869,84.817,84.832,180299999.0
2005-09-27 00:25:00,84.815,84.85,84.815,84.85,137899998.0
2005-09-27 00:26:00,84.833,84.9,84.833,84.889,172100001.0
2005-09-27 00:27:00,84.857,84.886,84.852,84.869,156200000.0
2005-09-27 00:28:00,84.863,84.901,84.859,84.876,243700000.0
2005-09-27 00:29:00,84.873,84.9,84.852,84.883,169600000.0
2005-09-27 00:30:00,84.85,84.868,84.837,84.853,192400001.0
2005-09-27 00:31:00,84.895,84.906,84.872,84.882,194999995.0
2005-09-27 00:32:00,84.875,84.915,84.875,84.911,182500001.0
2005-09-27 00:33:00,84.918,84.918,84.87,84.87,189599998.0
2005-09-27 00:34:00,84.866,84.918,84.866,84.897,199000002.0
2005-09-27 00:35:00,84.905,84.919,84.887,84.899,270500002.0
2005-09-27 00:36:00,84.905,84.921,84.879,84.899,227699999.0
2005-09-27 00:37:00,84.901,84.907,84.863,84.863,227399998.0
2005-09-27 00:38:00,84.871,84.892,84.853,84.883,254699998.0
2005-09-27 00:39:00,84.872,84.913,84.872,84.913,127900000.0
2005-09-27 00:40:00,84.898,84.931,84.882,84.882,178799998.0
2005-09-27 00:41:00,84.897,84.926,84.89,84.897,222100000.0
2005-09-27 00:42:00,84.886,84.919,84.869,84.882,323599994.0
2005-09-27 00:43:00,84.87,84.93,84.855,84.911,149900001.0
2005-09-27 00:44:00,84.873,84.929,84.873,84.929,141799999.0
2005-09-27 00:45:00,84.831,84.863,84.784,84.798,124800001.0
2005-09-27 00:46:00,84.802,84.834,84.802,84.834,126100000.0
2005-09-27 00:47:00,84.849,84.871,84.84,84.855,284500002.0
2005-09-27 00:48:00,84.87,84.875,84.845,84.845,158299998.0
2005-09-27 00:49:00,84.852,84.883,84.844,84.883,153400000.0
2005-09-27 00:50:00,84.895,84.92,84.88,84.907,274400002.0
2005-09-27 00:51:00,84.89,84.919,84.877,84.919,180299998.0
2005-09-27 00:52:00,84.881,84.909,84.878,84.897,331700000.0
2005-09-27 00:53:00,84.914,84.942,84.893,84.908,133099998.0
2005-09-27 00:54:00,84.9,84.943,84.899,84.943,216299998.0
2005-09-27 00:55:00,84.91,84.943,84.906,84.927,272300001.0
2005-09-27 00:56:00,84.911,84.938,84.895,84.912,261400003.0
2005-09-27 00:57:00,84.912,84.931,84.903,84.915,166200001.0
2005-09-27 00:58:00,84.917,84.929,84.907,84.907,73200000.0
2005-09-27 00:59:00,84.92,84.934,84.911,84.917,189199997.0
2005-09-27 01:00:00,84.933,84.963,84.923,84.923,215099999.0
2005-09-27 01:01:00,84.98,84.982,84.938,84.938,174200000.0
2005-09-27 01:02:00,84.922,85.002,84.922,85.002,160700001.0
2005-09-27 01:03:00,84.941,84.972,84.929,84.935,165400001.0
2005-09-27 01:04:00,84.92,84.935,84.895,84.914,218399998.0
2005-09-27 01:05:00,84.947,84.948,84.918,84.941,104500001.0
2005-09-27 01:06:00,84.928,84.948,84.905,84.932,225899997.0
2005-09-27 01:07:00,84.947,84.987,84.931,84.957,238299998.0
2005-09-27 01:08:00,84.939,84.997,84.939,84.977,271699997.0
2005-09-27 01:09:00,84.973,85.004,84.964,84.972,277199998.0
2005-09-27 01:10:00,84.977,84.994,84.968,84.971,203100000.0
2005-09-27 01:11:00,84.956,84.975,84.95,84.974,163700002.0
2005-09-27 01:12:00,84.974,84.983,84.959,84.983,115999999.0
2005-09-27 01:13:00,84.985,84.997,84.967,84.967,264499998.0
2005-09-27 01:14:00,84.967,85.019,84.967,84.992,225700002.0
2005-09-27 01:15:00,84.961,84.988,84.961,84.982,175999994.0
2005-09-27 01:16:00,84.981,85.011,84.966,84.988,177100000.0
2005-09-27 01:17:00,84.978,84.992,84.959,84.966,186400001.0
2005-09-27 01:18:00,84.978,85.01,84.957,84.97,153700000.0
2005-09-27 01:19:00,84.989,85.012,84.971,85.002,280399998.0
2005-09-27 01:20:00,85.002,85.04,84.989,85.001,196500002.0
2005-09-27 01:21:00,85.01,85.019,84.992,85.015,195000000.0
2005-09-27 01:22:00,84.998,85.023,84.994,85.015,178699999.0
2005-09-27 01:23:00,85.017,85.039,85.007,85.007,147600001.0
2005-09-27 01:24:00,85.019,85.051,84.996,85.009,103900000.0
2005-09-27 01:25:00,85.014,85.065,85.005,85.011,221700004.0
2005-09-27 01:26:00,85.025,85.035,84.985,85.005,176699999.0
2005-09-27 01:27:00,85.037,85.037,85.004,85.009,92300003.0
2005-09-27 01:28:00,85.034,85.078,85.029,85.045,177500000.0
2005-09-27 01:29:00,85.037,85.052,85.021,85.034,194000004.0
2005-09-27 01:30:00,85.019,85.038,85.009,85.028,232700001.0
2005-09-27 01:31:00,85.028,85.044,85.009,85.021,264200001.0
2005-09-27 01:32:00,85.036,85.063,85.034,85.049,255999998.0
2005-09-27 01:33:00,85.024,85.037,85.01,85.037,116600000.0
2005-09-27 01:34:00,85.018,85.042,84.995,85.024,154200002.0
2005-09-27 01:35:00,85.035,85.035,85.005,85.005,147999996.0
2005-09-27 01:36:00,85.029,85.046,85.01,85.012,144500000.0
2005-09-27 01:37:00,85.01,85.034,85.007,85.034,165700001.0
2005-09-27 01:38:00,85.002,85.023,84.994,85.022,88800000.0
2005-09-27 01:39:00,85.02,85.04,85.017,85.039,166799998.0
2005-09-27 01:40:00,85.025,85.055,85.008,85.028,222199997.0
2005-09-27 01:41:00,85.008,85.042,85.003,85.033,225999998.0
2005-09-27 01:42:00,85.023,85.035,85.002,85.019,140599998.0
2005-09-27 01:43:00,85.025,85.049,85.015,85.033,90900001.0
2005-09-27 01:44:00,85.029,85.067,85.015,85.034,167200000.0
2005-09-27 01:45:00,85.023,85.04,85.003,85.021,195699999.0
2005-09-27 01:46:00,85.012,85.03,84.999,85.024,388899997.0
2005-09-27 01:47:00,85.013,85.029,85.004,85.026,174099999.0
2005-09-27 01:48:00,85.001,85.037,85.001,85.028,295599999.0
2005-09-27 01:49:00,85.014,85.044,85.013,85.036,236099997.0
2005-09-27 01:50:00,85.029,85.031,84.987,84.987,152700002.0
2005-09-27 01:51:00,84.981,84.981,84.953,84.958,170699998.0
2005-09-27 01:52:00,84.974,85.021,84.973,84.989,230900001.0
2005-09-27 01:53:00,84.978,85.011,84.971,84.985,165300002.0
2005-09-27 01:54:00,84.978,85.005,84.96,84.972,159700001.0
2005-09-27 01:55:00,84.959,84.974,84.947,84.96,150900001.0
2005-09-27 01:56:00,84.954,84.986,84.954,84.985,220800004.0
2005-09-27 01:57:00,84.976,85.011,84.973,84.983,158100000.0
2005-09-27 01:58:00,84.975,84.995,84.96,84.96,187400002.0
2005-09-27 01:59:00,84.985,85.029,84.975,84.975,375499996.0
2005-09-27 02:00:00,84.99,85.019,84.983,85.0,211900001.0
2005-09-27 02:01:00,85.015,85.035,85.002,85.01,211000002.0
2005-09-27 02:02:00,85.021,85.034,84.975,84.996,138300001.0
2005-09-27 02:03:00,85.011,85.036,84.993,85.007,169200001.0
2005-09-27 02:04:00,85.019,85.019,84.972,84.975,233300004.0
2005-09-27 02:05:00,85.024,85.042,84.993,85.003,224899993.0
2005-09-27 02:06:00,85.007,85.013,84.987,84.987,78000000.0
2005-09-27 02:07:00,84.987,85.001,84.971,84.995,226800001.0
2005-09-27 02:08:00,85.006,85.036,84.995,85.016,119500000.0
2005-09-27 02:09:00,85.031,85.043,85.013,85.025,79000000.0
2005-09-27 02:10:00,85.017,85.049,85.008,85.02,109500000.0
2005-09-27 02:11:00,85.011,85.047,85.009,85.027,225799998.0
2005-09-27 02:12:00,85.017,85.056,85.008,85.02,311399996.0
2005-09-27 02:13:00,85.006,85.027,85.001,85.014,142699999.0
2005-09-27 02:14:00,85.0,85.043,84.996,85.013,252800001.0
2005-09-27 02:15:00,85.008,85.046,84.994,85.007,238899999.0
2005-09-27 02:16:00,85.001,85.037,84.998,85.037,129200002.0
2005-09-27 02:17:00,85.021,85.036,84.999,85.03,103599999.0
2005-09-27 02:18:00,85.022,85.055,85.022,85.043,173100000.0
2005-09-27 02:19:00,85.017,85.042,85.017,85.042,194399997.0
2005-09-27 02:20:00,85.049,85.061,85.004,85.032,214899998.0
2005-09-27 02:21:00,85.055,85.075,85.036,85.055,262199997.0
2005-09-27 02:22:00,85.065,85.095,85.065,85.082,185599997.0
2005-09-27 02:23:00,85.078,85.08,85.054,85.055,260500007.0
2005-09-27 02:24:00,85.072,85.072,85.043,85.053,90800000.0
2005-09-27 02:25:00,85.038,85.09,85.038,85.07,170300001.0
2005-09-27 02:26:00,85.065,85.091,85.048,85.063,229000000.0
2005-09-27 02:27:00,85.047,85.062,85.014,85.048,260500003.0
2005-09-27 02:28:00,85.045,85.075,85.045,85.06,326799999.0
2005-09-27 02:29:00,85.054,85.069,85.039,85.045,151399999.0
2005-09-27 02:30:00,85.065,85.071,85.042,85.065,202100000.0
2005-09-27 02:31:00,85.051,85.073,85.043,85.071,236500001.0
2005-09-27 02:32:00,85.032,85.057,85.032,85.047,270399998.0
2005-09-27 02:33:00,85.023,85.077,85.018,85.041,211300000.0
2005-09-27 02:34:00,85.056,85.083,85.034,85.066,277299998.0
2005-09-27 02:35:00,85.033,85.048,85.02,85.022,138700000.0
2005-09-27 02:36:00,85.032,85.056,85.025,85.026,144699998.0
2005-09-27 02:37:00,85.021,85.048,85.007,85.024,131700003.0
2005-09-27 02:38:00,85.025,85.028,84.999,85.009,287299998.0
2005-09-27 02:39:00,85.034,85.057,85.009,85.035,260299999.0
2005-09-27 02:40:00,85.044,85.065,85.033,85.04,199100000.0
2005-09-27 02:41:00,85.049,85.061,85.024,85.042,156100001.0
2005-09-27 02:42:00,85.035,85.074,85.033,85.056,182200002.0
2005-09-27 02:43:00,85.053,85.063,85.012,85.042,298700002.0
2005-09-27 02:44:00,85.075,85.082,85.055,85.055,163799999.0
2005-09-27 02:45:00,85.068,85.076,85.039,85.039,224600002.0
2005-09-27 02:46:00,85.044,85.063,85.027,85.059,76600000.0
2005-09-27 02:47:00,85.08,85.08,85.042,85.057,265400000.0
2005-09-27 02:48:00,85.062,85.093,85.062,85.075,147299996.0
2005-09-27 02:49:00,85.069,85.077,85.054,85.054,132799998.0
2005-09-27 02:50:00,85.061,85.105,85.059,85.105,261000003.0
2005-09-27 02:51:00,85.109,85.112,85.056,85.06,145300003.0
2005-09-27 02:52:00,85.064,85.064,85.024,85.024,141600001.0
2005-09-27 02:53:00,85.045,85.045,85.0,85.0,180299999.0
2005-09-27 02:54:00,85.012,85.017,84.985,84.985,174000002.0
2005-09-27 02:55:00,84.998,85.039,84.995,85.039,120000001.0
2005-09-27 02:56:00,85.03,85.053,85.024,85.046,187499999.0
2005-09-27 02:57:00,85.032,85.046,85.004,85.032,294200000.0
2005-09-27 02:58:00,85.017,85.052,85.017,85.03,228499998.0
2005-09-27 02:59:00,85.026,85.045,85.018,85.045,86999999.0
2005-09-27 03:00:00,85.05,85.065,85.014,85.015,122799998.0
2005-09-27 03:01:00,85.014,85.029,84.998,85.012,128000001.0
2005-09-27 03:02:00,85.037,85.054,85.024,85.032,91599999.0
2005-09-27 03:03:00,85.021,85.047,85.01,85.047,272300001.0
2005-09-27 03:04:00,85.052,85.053,85.02,85.028,209599996.0
2005-09-27 03:05:00,85.03,85.044,85.006,85.009,176899996.0
2005-09-27 03:06:00,85.02,85.047,85.004,85.027,210300000.0
2005-09-27 03:07:00,85.027,85.051,85.027,85.045,227900000.0
2005-09-27 03:08:00,85.031,85.062,85.023,85.045,220900000.0
2005-09-27 03:09:00,85.022,85.048,85.016,85.037,194500000.0
2005-09-27 03:10:00,85.031,85.031,84.986,84.993,190699999.0
2005-09-27 03:11:00,84.985,85.009,84.985,85.008,135100000.0
2005-09-27 03:12:00,85.015,85.025,84.99,84.992,266800001.0
2005-09-27 03:13:00,85.018,85.022,84.997,85.009,253699999.0
2005-09-27 03:14:00,85.022,85.033,85.003,85.018,206200000.0
2005-09-27 03:15:00,85.017,85.042,85.015,85.04,180300001.0
2005-09-27 03:16:00,85.019,85.07,85.003,85.046,151900000.0
2005-09-27 03:17:00,85.015,85.044,85.014,85.036,320799994.0
2005-09-27 03:18:00,85.03,85.05,85.021,85.033,166399997.0
2005-09-27 03:19:00,85.035,85.063,85.03,85.045,206499997.0
2005-09-27 03:20:00,85.049,85.065,85.023,85.023,295799999.0
2005-09-27 03:21:00,85.043,85.058,85.022,85.037,198600001.0
2005-09-27 03:22:00,85.057,85.067,85.05,85.063,239700000.0
2005-09-27 03:23:00,85.072,85.072,85.033,85.033,137999999.0
2005-09-27 03:24:00,85.021,85.021,84.985,84.985,153599999.0
2005-09-27 03:25:00,85.001,85.008,84.982,84.983,239400000.0
2005-09-27 03:26:00,84.98,85.023,84.973,84.988,201799999.0
2005-09-27 03:27:00,84.969,84.99,84.96,84.989,126000000.0
2005-09-27 03:28:00,84.991,85.012,84.971,84.981,186399999.0
2005-09-27 03:29:00,85.0,85.02,84.985,85.0,256200000.0
2005-09-27 03:30:00,85.021,85.034,85.007,85.031,231000002.0
2005-09-27 03:31:00,85.035,85.047,85.012,85.032,213900001.0
2005-09-27 03:32:00,85.042,85.042,85.002,85.015,143599999.0
2005-09-27 03:33:00,84.983,85.015,84.983,85.012,306099999.0
2005-09-27 03:34:00,85.003,85.033,84.989,85.019,223399998.0
2005-09-27 03:35:00,85.024,85.037,84.997,85.009,136900000.0
2005-09-27 03:36:00,85.018,85.042,85.014,85.042,149400002.0
2005-09-27 03:37:00,85.057,85.069,85.021,85.043,164499999.0
2005-09-27 03:38:00,85.016,85.038,85.009,85.038,132799998.0
2005-09-27 03:39:00,85.012,85.041,85.012,85.041,227599998.0
2005-09-27 03:40:00,85.042,85.059,85.028,85.042,323099996.0
2005-09-27 03:41:00,85.063,85.066,85.029,85.029,105900002.0
2005-09-27 03:42:00,85.037,85.057,85.006,85.022,146499999.0
2005-09-27 03:43:00,85.014,85.038,84.953,84.953,206199998.0
2005-09-27 03:44:00,84.994,85.03,84.987,85.03,253700002.0
2005-09-27 03:45:00,85.034,85.053,85.016,85.031,104700000.0
2005-09-27 03:46:00,85.024,85.061,85.019,85.035,261999999.0
2005-09-27 03:47:00,85.039,85.055,85.028,85.04,154500000.0
2005-09-27 03:48:00,85.043,85.051,85.02,85.051,182399999.0
2005-09-27 03:49:00,85.04,85.067,85.036,85.067,114299997.0
2005-09-27 03:50:00,85.059,85.078,85.036,85.065,78300000.0
2005-09-27 03:51:00,85.061,85.097,85.058,85.091,114300000.0
2005-09-27 03:52:00,85.061,85.088,85.06,85.085,203800000.0
2005-09-27 03:53:00,85.068,85.12,85.05,85.096,171200000.0
2005-09-27 03:54:00,85.088,85.136,85.073,85.099,213800004.0
2005-09-27 03:55:00,85.083,85.11,85.069,85.088,197499998.0
2005-09-27 03:56:00,85.078,85.096,85.056,85.056,285400002.0
2005-09-27 03:57:00,85.074,85.109,85.067,85.074,165700004.0
2005-09-27 03:58:00,85.078,85.111,85.072,85.075,69900000.0
2005-09-27 03:59:00,85.065,85.083,85.049,85.067,250500002.0
2005-09-27 04:00:00,85.065,85.106,85.061,85.077,219100000.0
2005-09-27 04:01:00,85.063,85.081,85.061,85.077,251200005.0
2005-09-27 04:02:00,85.053,85.084,85.053,85.068,119799997.0
2005-09-27 04:03:00,85.079,85.086,85.061,85.072,52800000.0
2005-09-27 04:04:00,85.07,85.076,85.025,85.036,267300001.0
2005-09-27 04:05:00,85.045,85.058,85.038,85.047,203500002.0
2005-09-27 04:06:00,85.049,85.069,85.021,85.021,206200001.0
2005-09-27 04:07:00,85.033,85.082,85.033,85.057,218899995.0
2005-09-27 04:08:00,85.062,85.077,85.033,85.033,153599998.0
2005-09-27 04:09:00,85.033,85.052,85.023,85.026,124300000.0
2005-09-27 04:10:00,85.04,85.06,85.036,85.06,159799999.0
2005-09-27 04:11:00,85.069,85.091,85.053,85.071,112500000.0
2005-09-27 04:12:00,85.069,85.1,85.058,85.058,252299998.0
2005-09-27 04:13:00,85.038,85.066,85.027,85.04,302399999.0
2005-09-27 04:14:00,85.037,85.06,85.022,85.037,227099997.0
2005-09-27 04:15:00,85.036,85.081,85.021,85.048,309600000.0
2005-09-27 04:16:00,85.049,85.066,85.03,85.045,268699999.0
2005-09-27 04:17:00,85.024,85.054,85.022,85.045,178700001.0
2005-09-27 04:18:00,85.06,85.071,85.019,85.021,170199999.0
2005-09-27 04:19:00,85.047,85.064,85.022,85.023,306000004.0
2005-09-27 04:20:00,85.037,85.053,85.022,85.036,300500001.0
2005-09-27 04:21:00,85.026,85.042,85.015,85.04,54600000.0
2005-09-27 04:22:00,85.04,85.06,85.037,85.051,133399999.0
2005-09-27 04:23:00,85.048,85.067,85.027,85.037,254599998.0
2005-09-27 04:24:00,85.021,85.055,85.004,85.04,179100000.0
2005-09-27 04:25:00,85.036,85.06,85.03,85.046,133299997.0
2005-09-27 04:26:00,85.038,85.055,85.034,85.047,98600000.0
2005-09-27 04:27:00,85.055,85.055,85.021,85.028,184900001.0
2005-09-27 04:28:00,85.054,85.069,85.039,85.054,188000002.0
2005-09-27 04:29:00,85.019,85.041,85.005,85.028,170899999.0
2005-09-27 04:30:00,85.023,85.061,85.023,85.044,303399999.0
2005-09-27 04:31:00,85.034,85.05,85.028,85.045,287500001.0
2005-09-27 04:32:00,85.045,85.045,85.014,85.02,155599999.0
2005-09-27 04:33:00,85.04,85.058,85.031,85.035,246899998.0
2005-09-27 04:34:00,85.062,85.074,85.042,85.06,179099999.0
2005-09-27 04:35:00,85.071,85.081,85.04,85.047,209100002.0
2005-09-27 04:36:00,85.073,85.085,85.057,85.068,146799997.0
2005-09-27 04:37:00,85.047,85.086,85.047,85.075,113699999.0
2005-09-27 04:38:00,85.076,85.084,85.037,85.05,123300000.0
2005-09-27 04:39:00,85.058,85.093,85.049,85.057,143900000.0
2005-09-27 04:40:00,85.053,85.077,85.053,85.073,141399997.0
2005-09-27 04:41:00,85.075,85.08,85.055,85.056,253999999.0
2005-09-27 04:42:00,85.075,85.087,85.058,85.069,216199998.0
2005-09-27 04:43:00,85.097,85.104,85.07,85.078,179000001.0
2005-09-27 04:44:00,85.07,85.082,85.055,85.08,236799998.0
2005-09-27 04:45:00,85.07,85.111,85.07,85.082,182999999.0
2005-09-27 04:46:00,85.08,85.115,85.065,85.097,187599999.0
2005-09-27 04:47:00,85.072,85.085,85.052,85.066,218000005.0
2005-09-27 04:48:00,85.084,85.088,85.06,85.06,191800005.0
2005-09-27 04:49:00,85.059,85.093,85.056,85.07,210000005.0
2005-09-27 04:50:00,85.039,85.058,85.035,85.043,162800001.0
2005-09-27 04:51:00,85.04,85.071,85.014,85.014,268500000.0
2005-09-27 04:52:00,85.024,85.052,85.015,85.039,166899999.0
2005-09-27 04:53:00,85.041,85.057,85.029,85.033,262699998.0
2005-09-27 04:54:00,85.036,85.064,85.031,85.064,345599998.0
2005-09-27 04:55:00,85.033,85.056,85.03,85.05,194299998.0
2005-09-27 04:56:00,85.033,85.053,85.027,85.042,182400000.0
2005-09-27 04:57:00,85.043,85.061,85.032,85.041,206400000.0
2005-09-27 04:58:00,85.05,85.05,85.013,85.015,230300002.0
2005-09-27 04:59:00,85.029,85.041,85.016,85.021,85700001.0
2005-09-27 05:00:00,85.026,85.041,85.016,85.041,240100000.0
2005-09-27 05:01:00,85.047,85.067,85.015,85.018,212699998.0
2005-09-27 05:02:00,85.044,85.07,85.03,85.042,192800002.0
2005-09-27 05:03:00,85.047,85.079,85.037,85.053,271200003.0
2005-09-27 05:04:00,85.048,85.073,85.032,85.073,217699998.0
2005-09-27 05:05:00,85.055,85.084,85.036,85.056,149300000.0
2005-09-27 05:06:00,85.066,85.078,85.048,85.048,233800000.0
2005-09-27 05:07:00,85.078,85.1,85.06,85.06,195700003.0
2005-09-27 05:08:00,85.09,85.129,85.084,85.098,198800000.0
2005-09-27 05:09:00,85.072,85.116,85.072,85.098,296599997.0
2005-09-27 05:10:00,85.093,85.118,85.093,85.116,109400000.0
2005-09-27 05:11:00,85.105,85.149,85.079,85.079,238199999.0
2005-09-27 05:12:00,85.11,85.125,85.092,85.11,183500000.0
2005-09-27 05:13:00,85.098,85.121,85.083,85.087,225299995.0
2005-09-27 05:14:00,85.088,85.102,85.075,85.085,220700004.0
2005-09-27 05:15:00,85.093,85.114,85.078,85.088,190899996.0
2005-09-27 05:16:00,85.052,85.095,85.052,85.095,182100001.0
2005-09-27 05:17:00,85.102,85.128,85.089,85.112,198800001.0
2005-09-27 05:18:00,85.162,85.166,85.093,85.093,266500001.0
2005-09-27 05:19:00,85.112,85.126,85.1,85.1,120500001.0
2005-09-27 05:20:00,85.089,85.135,85.089,85.123,163800000.0
2005-09-27 05:21:00,85.107,85.139,85.094,85.115,289799996.0
2005-09-27 05:22:00,85.121,85.148,85.107,85.142,279999999.0
2005-09-27 05:23:00,85.112,85.126,85.095,85.098,252700004.0
2005-09-27 05:24:00,85.112,85.165,85.112,85.165,242299993.0
2005-09-27 05:25:00,85.153,85.178,85.138,85.143,252699998.0
2005-09-27 05:26:00,85.144,85.15,85.122,85.132,148699997.0
2005-09-27 05:27:00,85.158,85.165,85.124,85.133,188200000.0
2005-09-27 05:28:00,85.155,85.181,85.147,85.177,124000002.0
2005-09-27 05:29:00,85.147,85.171,85.129,85.171,195399999.0
2005-09-27 05:30:00,85.16,85.175,85.134,85.134,277699998.0
2005-09-27 05:31:00,85.14,85.194,85.14,85.175,250800000.0
2005-09-27 05:32:00,85.158,85.163,85.134,85.134,157999999.0
2005-09-27 05:33:00,85.144,85.173,85.142,85.153,246399995.0
2005-09-27 05:34:00,85.151,85.157,85.131,85.143,150600002.0
2005-09-27 05:35:00,85.142,85.172,85.134,85.147,123100001.0
2005-09-27 05:36:00,85.151,85.173,85.137,85.142,175800000.0
2005-09-27 05:37:00,85.191,85.192,85.143,85.143,141300000.0
2005-09-27 05:38:00,85.144,85.155,85.124,85.138,370800000.0
2005-09-27 05:39:00,85.158,85.174,85.129,85.129,232000001.0
2005-09-27 05:40:00,85.147,85.154,85.128,85.13,74300000.0
2005-09-27 05:41:00,85.127,85.153,85.11,85.12,323799996.0
2005-09-27 05:42:00,85.121,85.136,85.096,85.109,121100001.0
2005-09-27 05:43:00,85.089,85.113,85.083,85.092,157500000.0
2005-09-27 05:44:00,85.082,85.123,85.064,85.096,180499995.0
2005-09-27 05:45:00,85.084,85.114,85.081,85.114,138800000.0
2005-09-27 05:46:00,85.097,85.121,85.082,85.104,177299999.0
2005-09-27 05:47:00,85.125,85.174,85.097,85.15,175600001.0
2005-09-27 05:48:00,85.136,85.153,85.113,85.134,170000000.0
2005-09-27 05:49:00,85.143,85.156,85.121,85.121,98100000.0
2005-09-27 05:50:00,85.138,85.154,85.122,85.123,150199999.0
2005-09-27 05:51:00,85.14,85.14,85.104,85.124,138700002.0
2005-09-27 05:52:00,85.122,85.147,85.11,85.122,217399996.0
2005-09-27 05:53:00,85.096,85.118,85.069,85.088,223699998.0
2005-09-27 05:54:00,85.074,85.1,85.074,85.09,228300000.0
2005-09-27 05:55:00,85.063,85.088,85.058,85.074,171499998.0
2005-09-27 05:56:00,85.075,85.09,85.061,85.067,152200000.0
2005-09-27 05:57:00,85.08,85.092,85.053,85.078,164599999.0
2005-09-27 05:58:00,85.069,85.079,85.057,85.065,131099999.0
2005-09-27 05:59:00,85.082,85.092,85.05,85.05,184799998.0
2005-09-27 06:00:00,85.051,85.094,85.05,85.066,191300002.0
2005-09-27 06:01:00,85.069,85.092,85.063,85.087,189900001.0
2005-09-27 06:02:00,85.079,85.116,85.079,85.096,212800005.0
2005-09-27 06:03:00,85.106,85.135,85.09,85.091,285799997.0
2005-09-27 06:04:00,85.079,85.098,85.066,85.085,194899999.0
2005-09-27 06:05:00,85.09,85.104,85.077,85.102,159600000.0
2005-09-27 06:06:00,85.081,85.089,85.06,85.076,140700000.0
2005-09-27 06:07:00,85.075,85.108,85.072,85.077,153199997.0
2005-09-27 06:08:00,85.059,85.098,85.059,85.085,191999998.0
2005-09-27 06:09:00,85.088,85.12,85.076,85.08,215800003.0
2005-09-27 06:10:00,85.076,85.094,85.069,85.076,204800000.0
2005-09-27 06:11:00,85.093,85.113,85.083,85.095,179100000.0
2005-09-27 06:12:00,85.08,85.104,85.055,85.066,157200001.0
2005-09-27 06:13:00,85.07,85.106,85.056,85.106,202100002.0
2005-09-27 06:14:00,85.069,85.102,85.064,85.082,297399996.0
2005-09-27 06:15:00,85.097,85.118,85.087,85.096,177899997.0
2005-09-27 06:16:00,85.076,85.125,85.076,85.121,151499999.0
2005-09-27 06:17:00,85.089,85.112,85.075,85.092,217300004.0
2005-09-27 06:18:00,85.097,85.101,85.06,85.066,238299999.0
2005-09-27 06:19:00,85.087,85.097,85.07,85.073,115599998.0
2005-09-27 06:20:00,85.063,85.076,85.047,85.053,170200000.0
2005-09-27 06:21:00,85.076,85.091,85.053,85.058,119600001.0
2005-09-27 06:22:00,85.081,85.093,85.058,85.058,275199999.0
2005-09-27 06:23:00,85.078,85.102,85.064,85.067,227700000.0
2005-09-27 06:24:00,85.043,85.081,85.037,85.051,182899999.0
2005-09-27 06:25:00,85.063,85.074,85.051,85.051,287500000.0
2005-09-27 06:26:00,85.064,85.095,85.06,85.072,220100001.0
2005-09-27 06:27:00,85.055,85.076,85.044,85.061,149900001.0
2005-09-27 06:28:00,85.054,85.078,85.046,85.052,80700000.0
2005-09-27 06:29:00,85.041,85.074,85.022,85.054,215099997.0
2005-09-27 06:30:00,85.042,85.065,85.039,85.055,111899998.0
2005-09-27 06:31:00,85.063,85.09,85.055,85.066,154400002.0
2005-09-27 06:32:00,85.05,85.081,85.038,85.06,155899997.0
2005-09-27 06:33:00,85.051,85.066,85.033,85.046,163999999.0
2005-09-27 06:34:00,85.025,85.071,85.025,85.071,148800002.0
2005-09-27 06:35:00,85.057,85.085,85.051,85.085,163799997.0
2005-09-27 06:36:00,85.082,85.082,85.056,85.056,108900001.0
2005-09-27 06:37:00,85.091,85.094,85.064,85.074,100799999.0
2005-09-27 06:38:00,85.089,85.096,85.06,85.066,218200003.0
2005-09-27 06:39:00,85.057,85.072,85.046,85.071,195200003.0
2005-09-27 06:40:00,85.064,85.083,85.033,85.045,159400003.0
2005-09-27 06:41:00,85.069,85.074,85.044,85.05,247500000.0
2005-09-27 06:42:00,85.052,85.075,85.025,85.047,179700001.0
2005-09-27 06:43:00,85.057,85.075,85.052,85.065,196900000.0
2005-09-27 06:44:00,85.05,85.092,85.03,85.071,152900001.0
2005-09-27 06:45:00,85.044,85.085,85.044,85.059,164799998.0
2005-09-27 06:46:00,85.049,85.093,85.038,85.046,205000004.0
2005-09-27 06:47:00,85.048,85.072,85.031,85.041,106100000.0
2005-09-27 06:48:00,85.036,85.071,85.022,85.023,242800000.0
2005-09-27 06:49:00,85.027,85.068,85.027,85.057,152500000.0
2005-09-27 06:50:00,85.042,85.068,85.029,85.04,111599998.0
2005-09-27 06:51:00,85.054,85.09,85.051,85.062,256800001.0
2005-09-27 06:52:00,85.044,85.068,85.031,85.055,138299998.0
2005-09-27 06:53:00,85.06,85.06,85.018,85.026,162000002.0
2005-09-27 06:54:00,85.042,85.049,85.025,85.037,220699999.0
2005-09-27 06:55:00,85.031,85.05,85.031,85.045,125899999.0
2005-09-27 06:56:00,85.054,85.064,85.011,85.021,226900000.0
2005-09-27 06:57:00,85.022,85.049,85.019,85.049,95900001.0
2005-09-27 06:58:00,85.042,85.042,85.009,85.032,200000002.0
2005-09-27 06:59:00,85.009,85.041,85.0,85.025,188600002.0
2005-09-27 07:00:00,85.04,85.046,85.013,85.027,240499996.0
2005-09-27 07:01:00,85.013,85.039,85.006,85.02,120100001.0
2005-09-27 07:02:00,85.011,85.031,85.007,85.03,209699996.0
2005-09-27 07:03:00,85.023,85.032,85.002,85.006,270900000.0
2005-09-27 07:04:00,85.028,85.044,85.017,85.037,140200000.0
2005-09-27 07:05:00,85.019,85.058,85.019,85.058,249199998.0
2005-09-27 07:06:00,85.055,85.055,85.029,85.051,163500002.0
2005-09-27 07:07:00,85.042,85.061,85.016,85.042,174899999.0
2005-09-27 07:08:00,85.044,85.063,85.029,85.045,245599999.0
2005-09-27 07:09:00,85.047,85.09,85.036,85.055,263799996.0
2005-09-27 07:10:00,85.056,85.06,85.034,85.037,222200003.0
2005-09-27 07:11:00,85.06,85.091,85.054,85.068,139700001.0
2005-09-27 07:12:00,85.05,85.079,85.05,85.078,154700001.0
2005-09-27 07:13:00,85.058,85.077,85.05,85.065,200500002.0
2005-09-27 07:14:00,85.06,85.081,85.05,85.052,244000003.0
2005-09-27 07:15:00,85.042,85.059,85.024,85.036,157899996.0
2005-09-27 07:16:00,85.065,85.07,85.033,85.033,268499998.0
2005-09-27 07:17:00,85.063,85.063,85.03,85.033,100000001.0
2005-09-27 07:18:00,85.038,85.052,85.012,85.027,185799999.0
2005-09-27 07:19:00,85.02,85.035,85.008,85.025,198999999.0
2005-09-27 07:20:00,85.011,85.039,84.997,85.002,274400002.0
2005-09-27 07:21:00,84.994,85.047,84.994,85.024,144000000.0
2005-09-27 07:22:00,85.004,85.03,84.996,85.016,144700000.0
2005-09-27 07:23:00,85.012,85.023,84.983,84.983,241900002.0
2005-09-27 07:24:00,84.991,85.027,84.972,85.027,162600003.0
2005-09-27 07:25:00,85.017,85.045,85.005,85.02,255299998.0
2005-09-27 07:26:00,85.034,85.037,85.007,85.012,257000005.0
2005-09-27 07:27:00,85.011,85.04,85.005,85.023,213399998.0
2005-09-27 07:28:00,85.017,85.029,84.996,84.996,170599994.0
2005-09-27 07:29:00,85.029,85.043,85.024,85.043,148899999.0
2005-09-27 07:30:00,85.033,85.064,85.033,85.056,107800000.0
2005-09-27 07:31:00,85.046,85.061,85.027,85.035,167600001.0
2005-09-27 07:32:00,85.034,85.065,85.021,85.05,203499995.0
2005-09-27 07:33:00,85.041,85.085,85.032,85.056,258200005.0
2005-09-27 07:34:00,85.061,85.075,85.045,85.065,170800003.0
2005-09-27 07:35:00,85.046,85.072,85.041,85.063,293999998.0
2005-09-27 07:36:00,85.06,85.073,85.04,85.063,198600001.0
2005-09-27 07:37:00,85.031,85.056,85.028,85.056,171000000.0
2005-09-27 07:38:00,85.031,85.067,85.031,85.057,293099997.0
2005-09-27 07:39:00,85.062,85.075,85.035,85.036,144900000.0
2005-09-27 07:40:00,85.051,85.055,85.028,85.047,111900000.0
2005-09-27 07:41:00,85.045,85.057,85.036,85.052,143599998.0
2005-09-27 07:42:00,85.047,85.079,85.047,85.06,192799998.0
2005-09-27 07:43:00,85.052,85.065,85.043,85.065,235999998.0
2005-09-27 07:44:00,85.08,85.097,85.047,85.057,200999997.0
2005-09-27 07:45:00,85.077,85.088,85.059,85.069,221400001.0
2005-09-27 07:46:00,85.082,85.099,85.057,85.082,282399995.0
2005-09-27 07:47:00,85.095,85.126,85.081,85.109,212999997.0
2005-09-27 07:48:00,85.123,85.15,85.116,85.129,310800003.0
2005-09-27 07:49:00,85.124,85.124,85.071,85.081,338999994.0
2005-09-27 07:50:00,85.098,85.111,85.053,85.053,340999997.0
2005-09-27 07:51:00,85.099,85.128,85.095,85.112,138099999.0
2005-09-27 07:52:00,85.111,85.137,85.099,85.132,143599998.0
2005-09-27 07:53:00,85.135,85.142,85.109,85.127,111000000.0
2005-09-27 07:54:00,85.127,85.131,85.105,85.124,220899999.0
2005-09-27 07:55:00,85.125,85.136,85.106,85.123,333700000.0
2005-09-27 07:56:00,85.122,85.143,85.089,85.11,167099999.0
2005-09-27 07:57:00,85.102,85.119,85.101,85.118,171299998.0
2005-09-27 07:58:00,85.115,85.115,85.079,85.08,119900000.0
2005-09-27 07:59:00,85.067,85.089,85.043,85.055,267799997.0
2005-09-27 08:00:00,85.086,85.091,85.067,85.067,149200002.0
2005-09-27 08:01:00,85.064,85.08,85.05,85.08,149599997.0
2005-09-27 08:02:00,85.082,85.1,85.063,85.079,223599998.0
2005-09-27 08:03:00,85.086,85.119,85.086,85.098,204300005.0
2005-09-27 08:04:00,85.093,85.105,85.078,85.081,119300001.0
2005-09-27 08:05:00,85.076,85.1,85.067,85.09,286900000.0
2005-09-27 08:06:00,85.109,85.118,85.082,85.082,157599999.0
2005-09-27 08:07:00,85.101,85.115,85.073,85.073,298200003.0
2005-09-27 08:08:00,85.099,85.128,85.089,85.109,74199999.0
2005-09-27 08:09:00,85.106,85.131,85.102,85.131,133599998.0
2005-09-27 08:10:00,85.103,85.122,85.091,85.12,247000000.0
2005-09-27 08:11:00,85.101,85.141,85.101,85.134,239199998.0
2005-09-27 08:12:00,85.137,85.14,85.114,85.127,195600002.0
2005-09-27 08:13:00,85.128,85.142,85.119,85.142,295300003.0
2005-09-27 08:14:00,85.131,85.147,85.116,85.116,135999998.0
2005-09-27 08:15:00,85.123,85.125,85.095,85.11,181999997.0
2005-09-27 08:16:00,85.112,85.127,85.092,85.109,201299998.0
2005-09-27 08:17:00,85.123,85.13,85.1,85.111,189700000.0
2005-09-27 08:18:00,85.132,85.132,85.11,85.11,173999998.0
2005-09-27 08:19:00,85.134,85.149,85.116,85.149,160299998.0
2005-09-27 08:20:00,85.165,85.177,85.138,85.16,169500002.0
2005-09-27 08:21:00,85.142,85.157,85.115,85.133,237300001.0
2005-09-27 08:22:00,85.122,85.122,85.094,85.104,150000000.0
2005-09-27 08:23:00,85.119,85.139,85.104,85.124,132599998.0
2005-09-27 08:24:00,85.125,85.147,85.111,85.12,140900001.0
2005-09-27 08:25:00,85.079,85.121,85.079,85.119,205100002.0
2005-09-27 08:26:00,85.126,85.145,85.113,85.127,214299994.0
2005-09-27 08:27:00,85.121,85.139,85.108,85.128,128100001.0
2005-09-27 08:28:00,85.133,85.147,85.11,85.133,261800000.0
2005-09-27 08:29:00,85.145,85.145,85.115,85.127,181400003.0
2005-09-27 08:30:00,85.133,85.137,85.107,85.113,240899997.0
2005-09-27 08:31:00,85.121,85.14,85.109,85.118,148700001.0
2005-09-27 08:32:00,85.125,85.148,85.109,85.124,175100000.0
2005-09-27 08:33:00,85.124,85.128,85.109,85.114,300600001.0
2005-09-27 08:34:00,85.111,85.126,85.093,85.099,182200002.0
2005-09-27 08:35:00,85.125,85.133,85.092,85.092,138000001.0
2005-09-27 08:36:00,85.105,85.105,85.071,85.074,100300000.0
2005-09-27 08:37:00,85.1,85.18,85.089,85.114,226899995.0
2005-09-27 08:38:00,85.097,85.097,85.048,85.053,267700000.0
2005-09-27 08:39:00,85.033,85.061,85.019,85.023,202700000.0
2005-09-27 08:40:00,85.012,85.032,85.009,85.032,245999999.0
2005-09-27 08:41:00,85.026,85.05,85.005,85.026,262300000.0
2005-09-27 08:42:00,85.006,85.05,85.006,85.021,259000003.0
2005-09-27 08:43:00,85.051,85.051,85.019,85.03,222799997.0
2005-09-27 08:44:00,85.042,85.042,85.009,85.01,323900001.0
2005-09-27 08:45:00,85.016,85.036,85.003,85.021,103899999.0
2005-09-27 08:46:00,85.033,85.041,85.013,85.023,157300003.0
2005-09-27 08:47:00,85.039,85.044,84.998,84.998,242800001.0
2005-09-27 08:48:00,85.008,85.048,84.995,85.028,204200000.0
2005-09-27 08:49:00,85.053,85.068,85.038,85.05,256199996.0
2005-09-27 08:50:00,85.047,85.06,85.032,85.06,195099994.0
2005-09-27 08:51:00,85.046,85.064,85.028,85.048,222300001.0
2005-09-27 08:52:00,85.04,85.067,85.03,85.047,197000000.0
2005-09-27 08:53:00,85.033,85.039,85.01,85.026,214300001.0
2005-09-27 08:54:00,85.042,85.064,85.033,85.05,179500000.0
2005-09-27 08:55:00,85.038,85.055,85.027,85.047,153800000.0
2005-09-27 08:56:00,85.05,85.062,85.034,85.044,195400001.0
2005-09-27 08:57:00,85.045,85.059,85.022,85.028,159099997.0
2005-09-27 08:58:00,85.043,85.054,85.024,85.025,112899999.0
2005-09-27 08:59:00,85.069,85.07,85.041,85.043,288000001.0
2005-09-27 09:00:00,85.053,85.076,85.036,85.036,251600001.0
2005-09-27 09:01:00,85.053,85.053,85.022,85.022,227800001.0
2005-09-27 09:02:00,85.041,85.058,85.029,85.04,189900002.0
2005-09-27 09:03:00,85.036,85.043,85.019,85.025,202100001.0
2005-09-27 09:04:00,85.034,85.051,85.016,85.016,259099995.0
2005-09-27 09:05:00,85.056,85.092,85.05,85.074,272399999.0
2005-09-27 09:06:00,85.083,85.092,85.06,85.079,158999996.0
2005-09-27 09:07:00,85.07,85.094,85.066,85.088,127700000.0
2005-09-27 09:08:00,85.088,85.097,85.066,85.08,153899999.0
2005-09-27 09:09:00,85.07,85.085,85.054,85.078,123399998.0
2005-09-27 09:10:00,85.084,85.102,85.068,85.078,164299999.0
2005-09-27 09:11:00,85.093,85.094,85.068,85.068,187099997.0
2005-09-27 09:12:00,85.08,85.098,85.065,85.081,153300002.0
2005-09-27 09:13:00,85.097,85.101,85.079,85.079,132000000.0
2005-09-27 09:14:00,85.093,85.093,85.054,85.054,99900002.0
2005-09-27 09:15:00,85.05,85.074,85.049,85.067,172300000.0
2005-09-27 09:16:00,85.054,85.088,85.052,85.07,117900001.0
2005-09-27 09:17:00,85.074,85.082,85.055,85.063,194999998.0
2005-09-27 09:18:00,85.065,85.089,85.064,85.079,116799999.0
2005-09-27 09:19:00,85.079,85.091,85.062,85.064,137799999.0
2005-09-27 09:20:00,85.105,85.133,85.088,85.113,186400000.0
2005-09-27 09:21:00,85.147,85.157,85.119,85.136,168900000.0
2005-09-27 09:22:00,85.149,85.149,85.111,85.122,146800000.0
2005-09-27 09:23:00,85.133,85.155,85.113,85.122,118500000.0
2005-09-27 09:24:00,85.103,85.147,85.103,85.147,96900001.0
2005-09-27 09:25:00,85.156,85.187,85.145,85.159,205199995.0
2005-09-27 09:26:00,85.163,85.164,85.137,85.144,224599998.0
2005-09-27 09:27:00,85.166,85.167,85.138,85.144,244500003.0
2005-09-27 09:28:00,85.16,85.176,85.136,85.161,184600000.0
2005-09-27 09:29:00,85.142,85.175,85.136,85.145,196999999.0
2005-09-27 09:30:00,85.13,85.148,85.092,85.107,105500001.0
2005-09-27 09:31:00,85.09,85.109,85.079,85.092,147399999.0
2005-09-27 09:32:00,85.094,85.113,85.082,85.097,156600002.0
2005-09-27 09:33:00,85.108,85.15,85.089,85.091,155799999.0
2005-09-27 09:34:00,85.081,85.117,85.081,85.114,175799998.0
2005-09-27 09:35:00,85.111,85.12,85.096,85.115,156499999.0
2005-09-27 09:36:00,85.135,85.145,85.084,85.084,155300000.0
2005-09-27 09:37:00,85.088,85.121,85.077,85.104,132800000.0
2005-09-27 09:38:00,85.102,85.139,85.098,85.126,199399999.0
2005-09-27 09:39:00,85.123,85.127,85.098,85.113,221499998.0
2005-09-27 09:40:00,85.094,85.128,85.092,85.111,249100001.0
2005-09-27 09:41:00,85.091,85.108,85.054,85.074,96000000.0
2005-09-27 09:42:00,85.072,85.1,85.062,85.076,207500000.0
2005-09-27 09:43:00,85.086,85.092,85.063,85.064,208100002.0
2005-09-27 09:44:00,85.073,85.091,85.046,85.072,233299998.0
2005-09-27 09:45:00,85.069,85.096,85.069,85.089,126400000.0
2005-09-27 09:46:00,85.054,85.09,85.046,85.09,327699997.0
2005-09-27 09:47:00,85.076,85.101,85.048,85.069,170300002.0
2005-09-27 09:48:00,85.075,85.114,85.075,85.1,125100000.0
2005-09-27 09:49:00,85.108,85.136,85.093,85.104,184499997.0
2005-09-27 09:50:00,85.096,85.113,85.077,85.095,260000001.0
2005-09-27 09:51:00,85.098,85.125,85.078,85.106,182999999.0
2005-09-27 09:52:00,85.12,85.152,85.112,85.123,260500002.0
2005-09-27 09:53:00,85.131,85.157,85.118,85.144,212999999.0
2005-09-27 09:54:00,85.14,85.198,85.136,85.167,139800000.0
2005-09-27 09:55:00,85.15,85.15,85.112,85.112,258399997.0
2005-09-27 09:56:00,85.12,85.141,85.107,85.118,146700000.0
2005-09-27 09:57:00,85.087,85.118,85.076,85.118,247200003.0
2005-09-27 09:58:00,85.102,85.135,85.102,85.135,248399999.0
2005-09-27 09:59:00,85.133,85.17,85.121,85.149,142600001.0
2005-09-27 10:00:00,85.165,85.183,85.143,85.159,174900002.0
2005-09-27 10:01:00,85.147,85.169,85.141,85.157,200499999.0
2005-09-27 10:02:00,85.152,85.168,85.147,85.162,181200004.0
2005-09-27 10:03:00,85.172,85.174,85.146,85.15,221600004.0
2005-09-27 10:04:00,85.158,85.158,85.135,85.141,113700000.0
2005-09-27 10:05:00,85.15,85.16,85.133,85.147,154900001.0
2005-09-27 10:06:00,85.161,85.182,85.141,85.152,245200000.0
2005-09-27 10:07:00,85.162,85.192,85.159,85.175,295599996.0
2005-09-27 10:08:00,85.17,85.196,85.155,85.17,175700001.0
2005-09-27 10:09:00,85.18,85.196,85.166,85.169,164700000.0
2005-09-27 10:10:00,85.172,85.184,85.143,85.161,132299998.0
2005-09-27 10:11:00,85.164,85.192,85.156,85.192,148499997.0
2005-09-27 10:12:00,85.188,85.215,85.18,85.2,187899998.0
2005-09-27 10:13:00,85.194,85.211,85.178,85.182,76199999.0
2005-09-27 10:14:00,85.19,85.216,85.181,85.2,282299999.0
2005-09-27 10:15:00,85.228,85.23,85.185,85.185,162299999.0
2005-09-27 10:16:00,85.168,85.2,85.151,85.18,247499998.0
2005-09-27 10:17:00,85.158,85.184,85.151,85.161,237599999.0
2005-09-27 10:18:00,85.159,85.173,85.142,85.143,185500002.0
2005-09-27 10:19:00,85.149,85.178,85.139,85.143,215599996.0
2005-09-27 10:20:00,85.154,85.158,85.133,85.154,270500002.0
2005-09-27 10:21:00,85.154,85.163,85.137,85.149,167999999.0
2005-09-27 10:22:00,85.182,85.203,85.159,85.171,196899997.0
2005-09-27 10:23:00,85.186,85.194,85.159,85.163,201500000.0
2005-09-27 10:24:00,85.195,85.208,85.174,85.174,236099996.0
2005-09-27 10:25:00,85.196,85.223,85.183,85.215,181100000.0
2005-09-27 10:26:00,85.195,85.214,85.166,85.178,242699999.0
2005-09-27 10:27:00,85.161,85.186,85.16,85.186,286299997.0
2005-09-27 10:28:00,85.18,85.18,85.152,85.153,59600000.0
2005-09-27 10:29:00,85.135,85.172,85.125,85.15,212400000.0
2005-09-27 10:30:00,85.156,85.171,85.142,85.145,189800002.0
2005-09-27 10:31:00,85.174,85.189,85.166,85.167,184800000.0
2005-09-27 10:32:00,85.206,85.227,85.195,85.205,130600000.0
2005-09-27 10:33:00,85.221,85.246,85.207,85.229,173200000.0
2005-09-27 10:34:00,85.223,85.268,85.198,85.259,145900002.0
2005-09-27 10:35:00,85.226,85.244,85.206,85.226,245000000.0
2005-09-27 10:36:00,85.222,85.251,85.219,85.23,218100000.0
2005-09-27 10:37:00,85.22,85.228,85.195,85.213,114700000.0
2005-09-27 10:38:00,85.223,85.248,85.21,85.221,169399998.0
2005-09-27 10:39:00,85.215,85.26,85.214,85.223,203399998.0
2005-09-27 10:40:00,85.221,85.249,85.217,85.226,104900000.0
2005-09-27 10:41:00,85.212,85.224,85.2,85.22,299299998.0
2005-09-27 10:42:00,85.207,85.24,85.179,85.19,236899998.0
2005-09-27 10:43:00,85.13,85.222,85.13,85.222,235099998.0
2005-09-27 10:44:00,85.231,85.243,85.207,85.243,283599996.0
2005-09-27 10:45:00,85.247,85.247,85.222,85.222,186400000.0
2005-09-27 10:46:00,85.246,85.25,85.214,85.228,221599998.0
2005-09-27 10:47:00,85.232,85.246,85.207,85.207,126000001.0
2005-09-27 10:48:00,85.223,85.257,85.212,85.222,334399998.0
2005-09-27 10:49:00,85.231,85.243,85.21,85.229,178500000.0
2005-09-27 10:50:00,85.26,85.26,85.22,85.222,79199999.0
2005-09-27 10:51:00,85.247,85.271,85.237,85.262,176099999.0
2005-09-27 10:52:00,85.257,85.261,85.23,85.235,229100000.0
2005-09-27 10:53:00,85.248,85.278,85.237,85.255,147900001.0
2005-09-27 10:54:00,85.254,85.28,85.253,85.27,202699999.0
2005-09-27 10:55:00,85.267,85.274,85.248,85.25,224599996.0
2005-09-27 10:56:00,85.269,85.275,85.243,85.26,301100005.0
2005-09-27 10:57:00,85.288,85.306,85.26,85.26,165399999.0
2005-09-27 10:58:00,85.255,85.272,85.249,85.264,144700000.0
2005-09-27 10:59:00,85.233,85.254,85.219,85.249,173699999.0
2005-09-27 11:00:00,85.228,85.246,85.183,85.231,226999998.0
2005-09-27 11:01:00,85.243,85.244,85.223,85.223,146400001.0
2005-09-27 11:02:00,85.23,85.27,85.23,85.255,186900000.0
2005-09-27 11:03:00,85.224,85.261,85.224,85.25,194500000.0
2005-09-27 11:04:00,85.236,85.266,85.236,85.266,166400000.0
2005-09-27 11:05:00,85.243,85.262,85.238,85.255,239700002.0
2005-09-27 11:06:00,85.229,85.271,85.229,85.271,93400001.0
2005-09-27 11:07:00,85.24,85.266,85.223,85.232,249000000.0
2005-09-27 11:08:00,85.215,85.244,85.21,85.237,124900001.0
2005-09-27 11:09:00,85.239,85.251,85.219,85.225,243499999.0
2005-09-27 11:10:00,85.239,85.271,85.213,85.225,142699999.0
2005-09-27 11:11:00,85.212,85.24,85.209,85.227,159200001.0
2005-09-27 11:12:00,85.236,85.26,85.231,85.256,137799999.0
2005-09-27 11:13:00,85.265,85.29,85.25,85.28,228499995.0
2005-09-27 11:14:00,85.286,85.288,85.266,85.284,155900000.0
2005-09-27 11:15:00,85.279,85.296,85.263,85.286,200600000.0
2005-09-27 11:16:00,85.277,85.3,85.263,85.284,166899998.0
2005-09-27 11:17:00,85.276,85.294,85.269,85.284,172600002.0
2005-09-27 11:18:00,85.273,85.292,85.255,85.268,196800001.0
2005-09-27 11:19:00,85.271,85.285,85.247,85.247,205400000.0
2005-09-27 11:20:00,85.255,85.282,85.255,85.28,155500000.0
2005-09-27 11:21:00,85.282,85.284,85.264,85.265,186100000.0
2005-09-27 11:22:00,85.271,85.3,85.261,85.264,163999997.0
2005-09-27 11:23:00,85.258,85.297,85.258,85.289,92600002.0
2005-09-27 11:24:00,85.28,85.295,85.26,85.269,215600002.0
2005-09-27 11:25:00,85.289,85.315,85.271,85.279,173600001.0
2005-09-27 11:26:00,85.276,85.296,85.266,85.292,149199996.0
2005-09-27 11:27:00,85.266,85.285,85.257,85.272,220500003.0
2005-09-27 11:28:00,85.278,85.298,85.262,85.262,168300001.0
2005-09-27 11:29:00,85.265,85.281,85.255,85.269,270999995.0
2005-09-27 11:30:00,85.262,85.274,85.239,85.273,239599999.0
2005-09-27 11:31:00,85.261,85.275,85.245,85.27,149299998.0
2005-09-27 11:32:00,85.261,85.308,85.261,85.287,210200000.0
2005-09-27 11:33:00,85.274,85.297,85.269,85.297,290200001.0
2005-09-27 11:34:00,85.3,85.305,85.278,85.287,152200003.0
2005-09-27 11:35:00,85.314,85.319,85.289,85.289,146499999.0
2005-09-27 11:36:00,85.321,85.323,85.296,85.305,131600000.0
2005-09-27 11:37:00,85.312,85.353,85.301,85.331,290200000.0
2005-09-27 11:38:00,85.31,85.343,85.296,85.328,379699999.0
2005-09-27 11:39:00,85.303,85.33,85.303,85.323,194899996.0
2005-09-27 11:40:00,85.279,85.325,85.279,85.31,128799998.0
2005-09-27 11:41:00,85.303,85.33,85.296,85.33,298400002.0
2005-09-27 11:42:00,85.331,85.353,85.318,85.325,245699999.0
2005-09-27 11:43:00,85.314,85.334,85.304,85.325,195299999.0
2005-09-27 11:44:00,85.315,85.341,85.302,85.312,171600000.0
2005-09-27 11:45:00,85.295,85.321,85.291,85.319,182699998.0
2005-09-27 11:46:00,85.296,85.316,85.292,85.306,166400001.0
2005-09-27 11:47:00,85.302,85.321,85.285,85.285,174199999.0
2005-09-27 11:48:00,85.308,85.329,85.288,85.311,126600001.0
2005-09-27 11:49:00,85.316,85.337,85.307,85.324,278600001.0
2005-09-27 11:50:00,85.307,85.307,85.284,85.303,131800000.0
2005-09-27 11:51:00,85.328,85.334,85.294,85.302,331700001.0
2005-09-27 11:52:00,85.275,85.298,85.247,85.263,250999998.0
2005-09-27 11:53:00,85.269,85.304,85.26,85.274,185599999.0
2005-09-27 11:54:00,85.277,85.291,85.247,85.262,211300003.0
2005-09-27 11:55:00,85.272,85.303,85.264,85.293,224900002.0
2005-09-27 11:56:00,85.287,85.314,85.283,85.283,282700000.0
2005-09-27 11:57:00,85.271,85.286,85.253,85.273,169999997.0
2005-09-27 11:58:00,85.268,85.27,85.247,85.255,177199999.0
2005-09-27 11:59:00,85.233,85.254,85.229,85.246,309999997.0
2005-09-27 12:00:00,85.233,85.249,85.216,85.23,295099998.0
2005-09-27 12:01:00,85.264,85.277,85.244,85.269,176799998.0
2005-09-27 12:02:00,85.261,85.285,85.247,85.254,250900002.0
2005-09-27 12:03:00,85.257,85.284,85.245,85.265,137899999.0
2005-09-27 12:04:00,85.243,85.263,85.239,85.263,138000000.0
2005-09-27 12:05:00,85.26,85.294,85.244,85.268,192600001.0
2005-09-27 12:06:00,85.243,85.268,85.227,85.25,156600002.0
2005-09-27 12:07:00,85.25,85.288,85.218,85.288,227700001.0
2005-09-27 12:08:00,85.272,85.29,85.26,85.272,111200000.0
2005-09-27 12:09:00,85.27,85.3,85.267,85.278,263000002.0
2005-09-27 12:10:00,85.277,85.293,85.264,85.274,68300000.0
2005-09-27 12:11:00,85.289,85.289,85.26,85.27,243500000.0
2005-09-27 12:12:00,85.282,85.298,85.281,85.298,150499999.0
2005-09-27 12:13:00,85.296,85.329,85.276,85.289,97599999.0
2005-09-27 12:14:00,85.317,85.324,85.291,85.291,209999998.0
2005-09-27 12:15:00,85.315,85.333,85.302,85.313,183800000.0
2005-09-27 12:16:00,85.314,85.338,85.299,85.299,110700001.0
2005-09-27 12:17:00,85.309,85.337,85.307,85.319,106500002.0
2005-09-27 12:18:00,85.311,85.339,85.298,85.302,298899994.0
2005-09-27 12:19:00,85.294,85.348,85.294,85.342,181600001.0
2005-09-27 12:20:00,85.312,85.323,85.283,85.305,258400001.0
2005-09-27 12:21:00,85.301,85.318,85.284,85.302,207499999.0
2005-09-27 12:22:00,85.319,85.342,85.319,85.322,107500001.0
2005-09-27 12:23:00,85.32,85.369,85.316,85.354,171699999.0
2005-09-27 12:24:00,85.319,85.351,85.299,85.299,233100002.0
2005-09-27 12:25:00,85.316,85.332,85.301,85.315,308599995.0
2005-09-27 12:26:00,85.323,85.376,85.323,85.353,115400001.0
2005-09-27 12:27:00,85.371,85.408,85.355,85.389,135400002.0
2005-09-27 12:28:00,85.419,85.435,85.399,85.4,144700000.0
2005-09-27 12:29:00,85.399,85.418,85.375,85.41,169999999.0
2005-09-27 12:30:00,85.403,85.413,85.382,85.382,241999999.0
2005-09-27 12:31:00,85.384,85.401,85.348,85.366,137500001.0
2005-09-27 12:32:00,85.377,85.395,85.362,85.364,273499995.0
2005-09-27 12:33:00,85.377,85.411,85.377,85.4,288000003.0
2005-09-27 12:34:00,85.417,85.425,85.404,85.404,125799999.0
2005-09-27 12:35:00,85.432,85.464,85.432,85.457,219599998.0
2005-09-27 12:36:00,85.446,85.471,85.441,85.47,216000000.0
2005-09-27 12:37:00,85.446,85.462,85.438,85.46,200699998.0
2005-09-27 12:38:00,85.458,85.473,85.441,85.452,164699999.0
2005-09-27 12:39:00,85.463,85.481,85.449,85.454,185499999.0
2005-09-27 12:40:00,85.445,85.457,85.427,85.448,132800000.0
2005-09-27 12:41:00,85.444,85.454,85.432,85.432,107200000.0
2005-09-27 12:42:00,85.429,85.461,85.411,85.456,201300000.0
2005-09-27 12:43:00,85.453,85.46,85.432,85.432,279599999.0
2005-09-27 12:44:00,85.45,85.466,85.429,85.429,195499998.0
2005-09-27 12:45:00,85.446,85.454,85.428,85.439,147700002.0
2005-09-27 12:46:00,85.414,85.456,85.414,85.441,163299998.0
2005-09-27 12:47:00,85.447,85.476,85.422,85.452,208599997.0
2005-09-27 12:48:00,85.471,85.491,85.461,85.471,179699998.0
2005-09-27 12:49:00,85.447,85.462,85.426,85.458,287800001.0
2005-09-27 12:50:00,85.449,85.481,85.449,85.481,114900001.0
2005-09-27 12:51:00,85.456,85.479,85.456,85.463,153999999.0
2005-09-27 12:52:00,85.449,85.467,85.44,85.456,216000001.0
2005-09-27 12:53:00,85.424,85.468,85.424,85.45,146400000.0
2005-09-27 12:54:00,85.462,85.486,85.447,85.447,172900002.0
2005-09-27 12:55:00,85.458,85.47,85.439,85.461,166000000.0
2005-09-27 12:56:00,85.461,85.481,85.448,85.46,156700001.0
2005-09-27 12:57:00,85.436,85.457,85.43,85.437,230999998.0
2005-09-27 12:58:00,85.475,85.475,85.446,85.458,212700002.0
2005-09-27 12:59:00,85.467,85.485,85.448,85.47,177200000.0
2005-09-27 13:00:00,85.44,85.455,85.422,85.44,177299996.0
2005-09-27 13:01:00,85.447,85.469,85.431,85.452,161900002.0
2005-09-27 13:02:00,85.449,85.48,85.439,85.451,187299999.0
2005-09-27 13:03:00,85.437,85.468,85.432,85.468,175000001.0
2005-09-27 13:04:00,85.466,85.488,85.46,85.485,301500000.0
2005-09-27 13:05:00,85.495,85.513,85.474,85.484,185599998.0
2005-09-27 13:06:00,85.505,85.527,85.496,85.527,234800001.0
2005-09-27 13:07:00,85.536,85.536,85.49,85.491,215399999.0
2005-09-27 13:08:00,85.526,85.535,85.486,85.504,255899996.0
2005-09-27 13:09:00,85.508,85.521,85.496,85.504,383000004.0
2005-09-27 13:10:00,85.504,85.524,85.497,85.517,177300001.0
2005-09-27 13:11:00,85.537,85.548,85.511,85.511,147899999.0
2005-09-27 13:12:00,85.496,85.524,85.494,85.503,256800000.0
2005-09-27 13:13:00,85.51,85.515,85.49,85.493,207000001.0
2005-09-27 13:14:00,85.507,85.532,85.503,85.532,153200001.0
2005-09-27 13:15:00,85.511,85.531,85.503,85.517,324400003.0
2005-09-27 13:16:00,85.523,85.538,85.503,85.508,194500001.0
2005-09-27 13:17:00,85.519,85.523,85.5,85.508,185700003.0
2005-09-27 13:18:00,85.541,85.544,85.496,85.5,191200001.0
2005-09-27 13:19:00,85.502,85.52,85.48,85.48,261199995.0
2005-09-27 13:20:00,85.503,85.531,85.489,85.509,135700000.0
2005-09-27 13:21:00,85.518,85.568,85.506,85.545,309899997.0
2005-09-27 13:22:00,85.517,85.521,85.491,85.518,271299999.0
2005-09-27 13:23:00,85.525,85.548,85.515,85.523,222800000.0
2005-09-27 13:24:00,85.505,85.524,85.498,85.515,213400000.0
2005-09-27 13:25:00,85.501,85.532,85.494,85.532,112300000.0
2005-09-27 13:26:00,85.529,85.543,85.515,85.533,122099999.0
2005-09-27 13:27:00,85.525,85.543,85.514,85.532,225400003.0
2005-09-27 13:28:00,85.545,85.586,85.531,85.533,260499998.0
2005-09-27 13:29:00,85.53,85.546,85.508,85.517,140000000.0
2005-09-27 13:30:00,85.492,85.522,85.492,85.522,172999998.0
2005-09-27 13:31:00,85.531,85.566,85.519,85.519,288600000.0
2005-09-27 13:32:00,85.509,85.523,85.493,85.506,139399997.0
2005-09-27 13:33:00,85.497,85.513,85.472,85.477,203199998.0
2005-09-27 13:34:00,85.489,85.489,85.464,85.467,191000001.0
2005-09-27 13:35:00,85.476,85.507,85.467,85.507,117400001.0
2005-09-27 13:36:00,85.53,85.53,85.469,85.469,264499997.0
2005-09-27 13:37:00,85.465,85.484,85.453,85.477,306400001.0
2005-09-27 13:38:00,85.462,85.48,85.448,85.466,134199999.0
2005-09-27 13:39:00,85.459,85.471,85.432,85.462,226099999.0
2005-09-27 13:40:00,85.449,85.472,85.429,85.442,170799997.0
2005-09-27 13:41:00,85.431,85.45,85.415,85.43,186499999.0
2005-09-27 13:42:00,85.422,85.44,85.406,85.422,279600003.0
2005-09-27 13:43:00,85.417,85.436,85.395,85.4,179499999.0
2005-09-27 13:44:00,85.424,85.45,85.421,85.437,196499998.0
2005-09-27 13:45:00,85.428,85.448,85.413,85.447,226000001.0
2005-09-27 13:46:00,85.442,85.463,85.43,85.434,201900001.0
2005-09-27 13:47:00,85.443,85.457,85.421,85.428,108800000.0
2005-09-27 13:48:00,85.434,85.441,85.412,85.416,185000001.0
2005-09-27 13:49:00,85.433,85.468,85.42,85.42,233500002.0
2005-09-27 13:50:00,85.406,85.432,85.387,85.414,143699998.0
2005-09-27 13:51:00,85.439,85.458,85.42,85.458,148899998.0
2005-09-27 13:52:00,85.456,85.499,85.439,85.447,282700001.0
2005-09-27 13:53:00,85.434,85.466,85.426,85.466,174699999.0
2005-09-27 13:54:00,85.432,85.466,85.432,85.456,202300000.0
2005-09-27 13:55:00,85.443,85.473,85.436,85.449,241000001.0
2005-09-27 13:56:00,85.469,85.508,85.444,85.444,155999998.0
2005-09-27 13:57:00,85.442,85.488,85.432,85.459,177600000.0
2005-09-27 13:58:00,85.462,85.462,85.435,85.439,101300000.0
2005-09-27 13:59:00,85.451,85.482,85.449,85.482,215799998.0
2005-09-27 14:00:00,85.467,85.48,85.455,85.473,168099997.0
2005-09-27 14:01:00,85.443,85.498,85.443,85.471,227200002.0
2005-09-27 14:02:00,85.469,85.493,85.426,85.426,180299998.0
2005-09-27 14:03:00,85.456,85.463,85.438,85.446,217499997.0
2005-09-27 14:04:00,85.443,85.485,85.438,85.463,140500000.0
2005-09-27 14:05:00,85.467,85.481,85.431,85.431,228900005.0
2005-09-27 14:06:00,85.451,85.463,85.432,85.439,233700001.0
2005-09-27 14:07:00,85.456,85.496,85.454,85.478,233800003.0
2005-09-27 14:08:00,85.446,85.463,85.441,85.462,85600000.0
2005-09-27 14:09:00,85.456,85.481,85.444,85.453,205900001.0
2005-09-27 14:10:00,85.476,85.483,85.457,85.483,156800001.0
2005-09-27 14:11:00,85.477,85.49,85.469,85.484,247999995.0
2005-09-27 14:12:00,85.448,85.501,85.443,85.501,173900000.0
2005-09-27 14:13:00,85.466,85.487,85.463,85.473,184000000.0
2005-09-27 14:14:00,85.468,85.481,85.447,85.447,143199999.0
2005-09-27 14:15:00,85.457,85.463,85.433,85.446,220599999.0
2005-09-27 14:16:00,85.463,85.47,85.443,85.448,151799999.0
2005-09-27 14:17:00,85.464,85.485,85.45,85.472,253999998.0
2005-09-27 14:18:00,85.446,85.474,85.432,85.451,182200001.0
2005-09-27 14:19:00,85.473,85.503,85.455,85.475,241100000.0
2005-09-27 14:20:00,85.493,85.51,85.476,85.483,211600002.0
2005-09-27 14:21:00,85.487,85.503,85.47,85.502,129600000.0
2005-09-27 14:22:00,85.485,85.507,85.473,85.507,194200002.0
2005-09-27 14:23:00,85.484,85.505,85.466,85.484,149099999.0
2005-09-27 14:24:00,85.481,85.515,85.481,85.503,259799996.0
2005-09-27 14:25:00,85.508,85.536,85.496,85.511,174900003.0
2005-09-27 14:26:00,85.514,85.515,85.474,85.484,245399999.0
2005-09-27 14:27:00,85.468,85.494,85.463,85.483,167099999.0
2005-09-27 14:28:00,85.465,85.487,85.444,85.48,164900000.0
2005-09-27 14:29:00,85.49,85.49,85.457,85.466,135200000.0
2005-09-27 14:30:00,85.47,85.495,85.45,85.493,324899996.0
2005-09-27 14:31:00,85.492,85.511,85.481,85.494,152899999.0
2005-09-27 14:32:00,85.509,85.532,85.504,85.532,120900000.0
2005-09-27 14:33:00,85.513,85.515,85.484,85.484,137799997.0
2005-09-27 14:34:00,85.512,85.515,85.488,85.494,132599998.0
2005-09-27 14:35:00,85.511,85.518,85.492,85.498,182400001.0
2005-09-27 14:36:00,85.512,85.519,85.49,85.501,115800002.0
2005-09-27 14:37:00,85.525,85.548,85.5,85.518,301199999.0
2005-09-27 14:38:00,85.516,85.529,85.501,85.504,157899998.0
2005-09-27 14:39:00,85.542,85.557,85.53,85.555,93400001.0
2005-09-27 14:40:00,85.53,85.543,85.494,85.499,172399998.0
2005-09-27 14:41:00,85.458,85.486,85.433,85.482,258000002.0
2005-09-27 14:42:00,85.454,85.48,85.45,85.479,225700000.0
2005-09-27 14:43:00,85.465,85.477,85.454,85.468,248499998.0
2005-09-27 14:44:00,85.477,85.477,85.444,85.453,206999998.0
2005-09-27 14:45:00,85.457,85.478,85.445,85.445,239100000.0
2005-09-27 14:46:00,85.455,85.464,85.433,85.434,168300004.0
2005-09-27 14:47:00,85.425,85.444,85.421,85.442,283399999.0
2005-09-27 14:48:00,85.452,85.453,85.423,85.438,123500000.0
2005-09-27 14:49:00,85.434,85.44,85.416,85.423,123299998.0
2005-09-27 14:50:00,85.435,85.452,85.418,85.452,219299997.0
2005-09-27 14:51:00,85.446,85.446,85.41,85.41,236700002.0
2005-09-27 14:52:00,85.444,85.464,85.436,85.449,140200001.0
2005-09-27 14:53:00,85.46,85.483,85.444,85.452,256599999.0
2005-09-27 14:54:00,85.462,85.472,85.447,85.452,220100002.0
2005-09-27 14:55:00,85.456,85.495,85.456,85.495,212199997.0
2005-09-27 14:56:00,85.491,85.53,85.491,85.526,210200001.0
2005-09-27 14:57:00,85.515,85.515,85.462,85.462,212600000.0
2005-09-27 14:58:00,85.474,85.48,85.459,85.464,155599999.0
2005-09-27 14:59:00,85.438,85.473,85.438,85.468,198700000.0
2005-09-27 15:00:00,85.447,85.478,85.447,85.475,141199999.0
2005-09-27 15:01:00,85.479,85.489,85.453,85.453,275800000.0
2005-09-27 15:02:00,85.444,85.462,85.427,85.437,248000006.0
2005-09-27 15:03:00,85.461,85.476,85.444,85.449,254700001.0
2005-09-27 15:04:00,85.457,85.493,85.45,85.466,216400000.0
2005-09-27 15:05:00,85.469,85.49,85.459,85.474,365000002.0
2005-09-27 15:06:00,85.464,85.484,85.453,85.473,212900001.0
2005-09-27 15:07:00,85.468,85.495,85.43,85.48,216200002.0
2005-09-27 15:08:00,85.478,85.489,85.43,85.43,242700001.0
2005-09-27 15:09:00,85.431,85.461,85.419,85.429,251899996.0
2005-09-27 15:10:00,85.462,85.485,85.461,85.467,172399999.0
2005-09-27 15:11:00,85.438,85.451,85.421,85.433,141499998.0
2005-09-27 15:12:00,85.429,85.45,85.414,85.425,272399993.0
2005-09-27 15:13:00,85.44,85.44,85.402,85.402,187199999.0
2005-09-27 15:14:00,85.407,85.441,85.394,85.409,149399999.0
2005-09-27 15:15:00,85.398,85.398,85.376,85.391,90199998.0
2005-09-27 15:16:00,85.377,85.408,85.375,85.381,229899994.0
2005-09-27 15:17:00,85.374,85.407,85.371,85.38,123300000.0
2005-09-27 15:18:00,85.4,85.423,85.399,85.411,197699998.0
2005-09-27 15:19:00,85.398,85.413,85.38,85.394,209700002.0
2005-09-27 15:20:00,85.398,85.398,85.369,85.38,211100000.0
2005-09-27 15:21:00,85.371,85.397,85.367,85.397,222400001.0
2005-09-27 15:22:00,85.369,85.411,85.369,85.386,187300001.0
2005-09-27 15:23:00,85.4,85.433,85.4,85.432,138999999.0
2005-09-27 15:24:00,85.414,85.436,85.409,85.43,249300000.0
2005-09-27 15:25:00,85.435,85.435,85.402,85.402,131700000.0
2005-09-27 15:26:00,85.398,85.415,85.385,85.393,307299997.0
2005-09-27 15:27:00,85.384,85.409,85.38,85.405,101800000.0
2005-09-27 15:28:00,85.42,85.431,85.403,85.403,154800001.0
2005-09-27 15:29:00,85.436,85.436,85.401,85.419,250200002.0
2005-09-27 15:30:00,85.419,85.43,85.406,85.409,119100000.0
2005-09-27 15:31:00,85.439,85.439,85.399,85.401,140200000.0
2005-09-27 15:32:00,85.388,85.416,85.384,85.388,81499998.0
2005-09-27 15:33:00,85.392,85.393,85.355,85.355,82899999.0
2005-09-27 15:34:00,85.378,85.398,85.366,85.374,210200002.0
2005-09-27 15:35:00,85.38,85.418,85.38,85.404,88100001.0
2005-09-27 15:36:00,85.383,85.398,85.364,85.379,162299997.0
2005-09-27 15:37:00,85.359,85.374,85.343,85.36,223900003.0
2005-09-27 15:38:00,85.365,85.37,85.339,85.352,108100000.0
2005-09-27 15:39:00,85.358,85.374,85.341,85.362,196899997.0
2005-09-27 15:40:00,85.377,85.377,85.285,85.335,306800001.0
2005-09-27 15:41:00,85.387,85.401,85.354,85.354,149799997.0
2005-09-27 15:42:00,85.365,85.367,85.344,85.344,116299998.0
2005-09-27 15:43:00,85.341,85.36,85.329,85.357,297900005.0
2005-09-27 15:44:00,85.353,85.368,85.328,85.328,155200001.0
2005-09-27 15:45:00,85.34,85.355,85.307,85.328,301900000.0
2005-09-27 15:46:00,85.32,85.378,85.32,85.34,330999999.0
2005-09-27 15:47:00,85.324,85.356,85.324,85.35,228599996.0
2005-09-27 15:48:00,85.342,85.354,85.331,85.34,125000000.0
2005-09-27 15:49:00,85.351,85.355,85.301,85.312,215200002.0
2005-09-27 15:50:00,85.314,85.367,85.311,85.367,195699998.0
2005-09-27 15:51:00,85.31,85.31,85.279,85.289,211099998.0
2005-09-27 15:52:00,85.315,85.327,85.301,85.309,197500000.0
2005-09-27 15:53:00,85.331,85.354,85.303,85.314,182899998.0
2005-09-27 15:54:00,85.283,85.332,85.283,85.332,296200004.0
2005-09-27 15:55:00,85.314,85.337,85.313,85.327,226900000.0
2005-09-27 15:56:00,85.323,85.346,85.307,85.332,256300003.0
2005-09-27 15:57:00,85.314,85.337,85.307,85.324,170300002.0
2005-09-27 15:58:00,85.328,85.348,85.317,85.326,179500003.0
2005-09-27 15:59:00,85.317,85.344,85.273,85.28,171099997.0
2005-09-27 16:00:00,85.276,85.321,85.27,85.311,209999999.0
2005-09-27 16:01:00,85.33,85.349,85.3,85.324,228100000.0
2005-09-27 16:02:00,85.34,85.345,85.315,85.325,301700002.0
2005-09-27 16:03:00,85.358,85.36,85.326,85.355,230200001.0
2005-09-27 16:04:00,85.344,85.362,85.284,85.299,152899998.0
2005-09-27 16:05:00,85.297,85.333,85.292,85.333,354000000.0
2005-09-27 16:06:00,85.344,85.346,85.297,85.297,201399999.0
2005-09-27 16:07:00,85.31,85.343,85.309,85.336,170300000.0
2005-09-27 16:08:00,85.323,85.364,85.323,85.335,148999999.0
2005-09-27 16:09:00,85.361,85.382,85.344,85.357,242200001.0
2005-09-27 16:10:00,85.349,85.37,85.339,85.362,93900001.0
2005-09-27 16:11:00,85.355,85.364,85.33,85.34,229999996.0
2005-09-27 16:12:00,85.36,85.366,85.333,85.35,211800001.0
2005-09-27 16:13:00,85.355,85.387,85.351,85.387,249200002.0
2005-09-27 16:14:00,85.359,85.386,85.326,85.361,172600000.0
2005-09-27 16:15:00,85.371,85.406,85.364,85.392,225700002.0
2005-09-27 16:16:00,85.391,85.421,85.379,85.403,167800000.0
2005-09-27 16:17:00,85.397,85.417,85.375,85.412,230499996.0
2005-09-27 16:18:00,85.398,85.413,85.379,85.403,201999996.0
2005-09-27 16:19:00,85.419,85.432,85.4,85.432,245799998.0
2005-09-27 16:20:00,85.423,85.441,85.406,85.413,156300000.0
2005-09-27 16:21:00,85.386,85.409,85.378,85.408,202999997.0
2005-09-27 16:22:00,85.418,85.429,85.388,85.388,182399998.0
2005-09-27 16:23:00,85.413,85.428,85.395,85.417,286200000.0
2005-09-27 16:24:00,85.409,85.433,85.406,85.426,148100000.0
2005-09-27 16:25:00,85.434,85.445,85.399,85.399,243800002.0
2005-09-27 16:26:00,85.453,85.477,85.428,85.437,140600001.0
2005-09-27 16:27:00,85.458,85.479,85.447,85.455,359199998.0
2005-09-27 16:28:00,85.445,85.47,85.416,85.445,167999999.0
2005-09-27 16:29:00,85.437,85.467,85.433,85.443,197800000.0
2005-09-27 16:30:00,85.416,85.443,85.413,85.441,177899999.0
2005-09-27 16:31:00,85.434,85.446,85.407,85.407,131099999.0
2005-09-27 16:32:00,85.41,85.425,85.359,85.366,123000001.0
2005-09-27 16:33:00,85.358,85.378,85.336,85.346,153500000.0
2005-09-27 16:34:00,85.342,85.352,85.324,85.341,170000001.0
2005-09-27 16:35:00,85.332,85.353,85.326,85.326,242300003.0
2005-09-27 16:36:00,85.342,85.39,85.342,85.374,300200002.0
2005-09-27 16:37:00,85.365,85.378,85.333,85.354,150899998.0
2005-09-27 16:38:00,85.351,85.38,85.349,85.366,222800000.0
2005-09-27 16:39:00,85.344,85.362,85.319,85.345,313100002.0
2005-09-27 16:40:00,85.355,85.369,85.332,85.351,243699999.0
2005-09-27 16:41:00,85.337,85.362,85.331,85.362,161800000.0
2005-09-27 16:42:00,85.361,85.365,85.332,85.334,250999998.0
2005-09-27 16:43:00,85.328,85.369,85.328,85.369,122099997.0
2005-09-27 16:44:00,85.359,85.383,85.359,85.383,146300001.0
2005-09-27 16:45:00,85.367,85.391,85.361,85.371,176899999.0
2005-09-27 16:46:00,85.355,85.378,85.348,85.375,141600001.0
2005-09-27 16:47:00,85.374,85.397,85.372,85.382,142100000.0
2005-09-27 16:48:00,85.372,85.394,85.366,85.386,144899998.0
2005-09-27 16:49:00,85.383,85.399,85.37,85.37,194199998.0
2005-09-27 16:50:00,85.388,85.388,85.347,85.353,171799999.0
2005-09-27 16:51:00,85.382,85.394,85.361,85.361,226699996.0
2005-09-27 16:52:00,85.36,85.391,85.36,85.381,361199995.0
2005-09-27 16:53:00,85.378,85.391,85.365,85.365,315000004.0
2005-09-27 16:54:00,85.367,85.389,85.345,85.368,126699999.0
2005-09-27 16:55:00,85.393,85.405,85.376,85.376,202700000.0
2005-09-27 16:56:00,85.373,85.401,85.369,85.386,172500001.0
2005-09-27 16:57:00,85.375,85.378,85.337,85.346,111600000.0
2005-09-27 16:58:00,85.341,85.372,85.336,85.37,318400004.0
2005-09-27 16:59:00,85.379,85.388,85.358,85.363,105000000.0
2005-09-27 17:00:00,85.374,85.404,85.373,85.394,170800000.0
2005-09-27 17:01:00,85.362,85.393,85.362,85.381,232099997.0
2005-09-27 17:02:00,85.373,85.413,85.373,85.393,139700001.0
2005-09-27 17:03:00,85.374,85.388,85.34,85.367,282600005.0
2005-09-27 17:04:00,85.375,85.38,85.343,85.343,128699997.0
2005-09-27 17:05:00,85.368,85.38,85.354,85.361,117400001.0
2005-09-27 17:06:00,85.375,85.375,85.344,85.344,98500001.0
2005-09-27 17:07:00,85.37,85.382,85.353,85.372,143800000.0
2005-09-27 17:08:00,85.392,85.405,85.353,85.353,185500002.0
2005-09-27 17:09:00,85.371,85.382,85.325,85.325,135699999.0
2005-09-27 17:10:00,85.355,85.382,85.355,85.368,222600001.0
2005-09-27 17:11:00,85.345,85.372,85.342,85.355,222300000.0
2005-09-27 17:12:00,85.375,85.401,85.363,85.367,223399997.0
2005-09-27 17:13:00,85.351,85.386,85.347,85.386,256900001.0
2005-09-27 17:14:00,85.376,85.395,85.369,85.395,185499998.0
2005-09-27 17:15:00,85.397,85.417,85.37,85.38,278300001.0
2005-09-27 17:16:00,85.371,85.379,85.355,85.357,137199997.0
2005-09-27 17:17:00,85.374,85.388,85.351,85.351,213200001.0
2005-09-27 17:18:00,85.362,85.38,85.353,85.374,217300001.0
2005-09-27 17:19:00,85.364,85.381,85.348,85.35,132299999.0
2005-09-27 17:20:00,85.373,85.404,85.362,85.38,170200002.0
2005-09-27 17:21:00,85.383,85.397,85.366,85.368,227900001.0
2005-09-27 17:22:00,85.362,85.376,85.358,85.372,219899999.0
2005-09-27 17:23:00,85.366,85.373,85.344,85.358,186600000.0
2005-09-27 17:24:00,85.363,85.4,85.338,85.372,185699999.0
2005-09-27 17:25:00,85.368,85.387,85.349,85.369,246200002.0
2005-09-27 17:26:00,85.353,85.37,85.345,85.364,220500002.0
2005-09-27 17:27:00,85.361,85.361,85.331,85.331,91199999.0
2005-09-27 17:28:00,85.362,85.4,85.356,85.374,141999998.0
2005-09-27 17:29:00,85.36,85.39,85.358,85.388,181800001.0
2005-09-27 17:30:00,85.383,85.395,85.37,85.377,168999998.0
2005-09-27 17:31:00,85.369,85.379,85.339,85.342,243699997.0
2005-09-27 17:32:00,85.334,85.36,85.334,85.346,150700000.0
2005-09-27 17:33:00,85.336,85.337,85.293,85.309,147099998.0
2005-09-27 17:34:00,85.333,85.35,85.32,85.32,91700000.0
2005-09-27 17:35:00,85.328,85.353,85.315,85.34,226699995.0
2005-09-27 17:36:00,85.322,85.347,85.319,85.327,127600001.0
2005-09-27 17:37:00,85.34,85.345,85.311,85.314,141499996.0
2005-09-27 17:38:00,85.308,85.343,85.307,85.316,143399999.0
2005-09-27 17:39:00,85.312,85.338,85.312,85.328,123899999.0
2005-09-27 17:40:00,85.326,85.355,85.311,85.339,211599999.0
2005-09-27 17:41:00,85.345,85.361,85.31,85.314,316899994.0
2005-09-27 17:42:00,85.311,85.362,85.311,85.362,139200000.0
2005-09-27 17:43:00,85.354,85.369,85.337,85.342,123699996.0
2005-09-27 17:44:00,85.324,85.354,85.324,85.338,203700000.0
2005-09-27 17:45:00,85.3,85.352,85.3,85.321,281300001.0
2005-09-27 17:46:00,85.303,85.336,85.296,85.304,115599998.0
2005-09-27 17:47:00,85.295,85.31,85.279,85.293,111300001.0
2005-09-27 17:48:00,85.312,85.331,85.3,85.308,208399994.0
2005-09-27 17:49:00,85.323,85.328,85.299,85.308,116900002.0
2005-09-27 17:50:00,85.303,85.323,85.301,85.32,142200001.0
2005-09-27 17:51:00,85.314,85.332,85.294,85.312,302300002.0
2005-09-27 17:52:00,85.345,85.352,85.329,85.333,122800001.0
2005-09-27 17:53:00,85.34,85.358,85.313,85.313,202900000.0
2005-09-27 17:54:00,85.365,85.377,85.339,85.339,96300001.0
2005-09-27 17:55:00,85.354,85.381,85.334,85.334,149800003.0
2005-09-27 17:56:00,85.332,85.36,85.332,85.349,131600000.0
2005-09-27 17:57:00,85.348,85.361,85.331,85.341,176599998.0
2005-09-27 17:58:00,85.353,85.384,85.34,85.356,271399998.0
2005-09-27 17:59:00,85.346,85.37,85.335,85.346,288899995.0
2005-09-27 18:00:00,85.331,85.356,85.302,85.32,225399999.0
2005-09-27 18:01:00,85.337,85.37,85.324,85.37,1301600001.0
2005-09-27 18:02:00,85.385,85.389,85.356,85.36,1800399994.0
2005-09-27 18:03:00,85.39,85.46,85.38,85.4,1605700006.0
2005-09-27 18:04:00,85.363,85.384,85.35,85.375,1605700006.0
2005-09-27 18:05:00,85.43,85.43,85.39,85.42,1622200000.0
2005-09-27 18:06:00,85.359,85.391,85.356,85.381,1622200000.0
2005-09-27 18:07:00,85.385,85.397,85.36,85.374,1984399994.0
2005-09-27 18:08:00,85.42,85.44,85.39,85.41,1628199994.0
2005-09-27 18:09:00,85.38,85.405,85.377,85.38,1628199994.0
2005-09-27 18:10:00,85.383,85.412,85.383,85.394,1882599986.0
2005-09-27 18:11:00,85.419,85.425,85.39,85.39,951600007.0
2005-09-27 18:12:00,85.397,85.425,85.363,85.377,1014799998.0
2005-09-27 18:13:00,85.357,85.388,85.357,85.367,1363999997.0
2005-09-27 18:14:00,85.351,85.39,85.349,85.383,1591599995.0
2005-09-27 18:15:00,85.367,85.416,85.367,85.397,2139399996.0
2005-09-27 18:16:00,85.39,85.46,85.39,85.43,800800000.0
2005-09-27 18:17:00,85.382,85.412,85.378,85.397,800800000.0
2005-09-27 18:18:00,85.386,85.406,85.367,85.384,1103599997.0
2005-09-27 18:19:00,85.388,85.428,85.38,85.392,1600599993.0
2005-09-27 18:20:00,85.4,85.415,85.373,85.375,1451899990.0
2005-09-27 18:21:00,85.404,85.433,85.379,85.397,1700299998.0
2005-09-27 18:22:00,85.402,85.43,85.399,85.403,1614200006.0
2005-09-27 18:23:00,85.43,85.46,85.41,85.41,1562700000.0
2005-09-27 18:24:00,85.396,85.451,85.383,85.432,1562700000.0
2005-09-27 18:25:00,85.43,85.46,85.42,85.46,1709999991.0
2005-09-27 18:26:00,85.405,85.461,85.405,85.412,1709999991.0
2005-09-27 18:27:00,85.419,85.472,85.408,85.415,1252399998.0
2005-09-27 18:28:00,85.435,85.441,85.409,85.419,1216499999.0
2005-09-27 18:29:00,85.464,85.473,85.44,85.448,1448500004.0
2005-09-27 18:30:00,85.445,85.472,85.429,85.449,813399990.0
2005-09-27 18:31:00,85.446,85.466,85.413,85.43,1140600000.0
2005-09-27 18:32:00,85.416,85.441,85.405,85.434,1560599994.0
2005-09-27 18:33:00,85.421,85.453,85.418,85.44,1873099993.0
2005-09-27 18:34:00,85.44,85.454,85.418,85.429,1757899995.0
2005-09-27 18:35:00,85.42,85.455,85.419,85.443,1463600001.0
2005-09-27 18:36:00,85.45,85.462,85.423,85.443,1638099994.0
2005-09-27 18:37:00,85.438,85.465,85.422,85.432,1203999996.0
2005-09-27 18:38:00,85.434,85.444,85.419,85.443,662699998.0
2005-09-27 18:39:00,85.443,85.454,85.423,85.425,489800001.0
2005-09-27 18:40:00,85.44,85.451,85.414,85.414,920799994.0
2005-09-27 18:41:00,85.44,85.46,85.415,85.415,721400001.0
2005-09-27 18:42:00,85.426,85.464,85.413,85.431,703099989.0
2005-09-27 18:43:00,85.436,85.47,85.424,85.45,1419899992.0
2005-09-27 18:44:00,85.451,85.452,85.409,85.424,861400002.0
2005-09-27 18:45:00,85.435,85.458,85.422,85.441,957299996.0
2005-09-27 18:46:00,85.447,85.456,85.423,85.431,938599998.0
2005-09-27 18:47:00,85.418,85.441,85.417,85.44,480399996.0
2005-09-27 18:48:00,85.431,85.471,85.426,85.47,630399997.0
2005-09-27 18:49:00,85.441,85.442,85.405,85.428,903399999.0
2005-09-27 18:50:00,85.407,85.428,85.397,85.418,942599996.0
2005-09-27 18:51:00,85.406,85.423,85.396,85.406,612399994.0
2005-09-27 18:52:00,85.389,85.409,85.378,85.405,878699997.0
2005-09-27 18:53:00,85.404,85.428,85.38,85.38,788900007.0
2005-09-27 18:54:00,85.416,85.428,85.392,85.401,846699994.0
2005-09-27 18:55:00,85.397,85.419,85.383,85.408,1135000003.0
2005-09-27 18:56:00,85.388,85.436,85.388,85.415,580099998.0
2005-09-27 18:57:00,85.405,85.437,85.392,85.421,462800005.0
2005-09-27 18:58:00,85.407,85.419,85.38,85.41,1341199997.0
2005-09-27 18:59:00,85.403,85.416,85.384,85.414,880499987.0
2005-09-27 19:00:00,85.394,85.428,85.38,85.39,661599999.0
2005-09-27 19:01:00,85.372,85.414,85.368,85.392,519799999.0
2005-09-27 19:02:00,85.388,85.417,85.37,85.402,218499998.0
2005-09-27 19:03:00,85.406,85.443,85.4,85.4,796399991.0
2005-09-27 19:04:00,85.405,85.417,85.387,85.417,708800000.0
2005-09-27 19:05:00,85.412,85.42,85.394,85.395,503299991.0
2005-09-27 19:06:00,85.415,85.451,85.404,85.414,542600001.0
2005-09-27 19:07:00,85.445,85.466,85.433,85.438,1352100003.0
2005-09-27 19:08:00,85.424,85.437,85.403,85.42,948199991.0
2005-09-27 19:09:00,85.425,85.46,85.41,85.416,481899996.0
2005-09-27 19:10:00,85.432,85.456,85.419,85.42,586099998.0
2005-09-27 19:11:00,85.435,85.467,85.434,85.453,138700001.0
2005-09-27 19:12:00,85.446,85.454,85.418,85.43,361700001.0
2005-09-27 19:13:00,85.466,85.481,85.439,85.48,303800000.0
2005-09-27 19:14:00,85.473,85.496,85.471,85.493,478199997.0
2005-09-27 19:15:00,85.473,85.493,85.46,85.482,656399999.0
2005-09-27 19:16:00,85.459,85.501,85.459,85.484,279299999.0
2005-09-27 19:17:00,85.485,85.496,85.452,85.452,765400001.0
2005-09-27 19:18:00,85.458,85.491,85.452,85.452,463700000.0
2005-09-27 19:19:00,85.465,85.47,85.443,85.457,622799989.0
2005-09-27 19:20:00,85.451,85.469,85.445,85.464,353900001.0
2005-09-27 19:21:00,85.464,85.488,85.445,85.46,221400001.0
2005-09-27 19:22:00,85.472,85.486,85.407,85.435,415500001.0
2005-09-27 19:23:00,85.497,85.519,85.472,85.497,1685900002.0
2005-09-27 19:24:00,85.481,85.505,85.475,85.494,576900004.0
2005-09-27 19:25:00,85.497,85.516,85.474,85.49,1114099991.0
2005-09-27 19:26:00,85.513,85.525,85.48,85.487,1360699992.0
2005-09-27 19:27:00,85.5,85.524,85.485,85.485,1196100003.0
2005-09-27 19:28:00,85.483,85.528,85.476,85.52,677499999.0
2005-09-27 19:29:00,85.472,85.497,85.457,85.475,598499997.0
2005-09-27 19:30:00,85.484,85.484,85.442,85.442,775199996.0
2005-09-27 19:31:00,85.438,85.464,85.438,85.455,612399998.0
2005-09-27 19:32:00,85.464,85.477,85.453,85.454,808999999.0
2005-09-27 19:33:00,85.469,85.494,85.444,85.468,603900005.0
2005-09-27 19:34:00,85.494,85.503,85.452,85.483,971199996.0
2005-09-27 19:35:00,85.51,85.512,85.467,85.467,701399999.0
2005-09-27 19:36:00,85.47,85.49,85.447,85.447,560100001.0
2005-09-27 19:37:00,85.456,85.475,85.435,85.475,179200000.0
2005-09-27 19:38:00,85.462,85.5,85.454,85.455,910099994.0
2005-09-27 19:39:00,85.436,85.495,85.436,85.475,808999997.0
2005-09-27 19:40:00,85.454,85.472,85.434,85.452,663499996.0
2005-09-27 19:41:00,85.458,85.498,85.44,85.446,832900001.0
2005-09-27 19:42:00,85.452,85.453,85.421,85.421,778299998.0
2005-09-27 19:43:00,85.461,85.468,85.437,85.44,361999993.0
2005-09-27 19:44:00,85.456,85.456,85.414,85.414,569299999.0
2005-09-27 19:45:00,85.412,85.451,85.411,85.44,481299998.0
2005-09-27 19:46:00,85.414,85.464,85.414,85.43,388200002.0
2005-09-27 19:47:00,85.41,85.459,85.41,85.443,276200000.0
2005-09-27 19:48:00,85.453,85.464,85.427,85.455,856400004.0
2005-09-27 19:49:00,85.469,85.503,85.447,85.448,586400000.0
2005-09-27 19:50:00,85.473,85.499,85.443,85.473,571600004.0
2005-09-27 19:51:00,85.463,85.479,85.44,85.44,289700000.0
2005-09-27 19:52:00,85.441,85.485,85.434,85.455,582200002.0
2005-09-27 19:53:00,85.472,85.494,85.442,85.466,807199996.0
2005-09-27 19:54:00,85.453,85.488,85.443,85.46,920199998.0
2005-09-27 19:55:00,85.452,85.485,85.442,85.463,273800000.0
2005-09-27 19:56:00,85.442,85.489,85.442,85.489,275899999.0
2005-09-27 19:57:00,85.468,85.473,85.442,85.45,546899996.0
2005-09-27 19:58:00,85.468,85.481,85.453,85.455,738500000.0
2005-09-27 19:59:00,85.464,85.494,85.45,85.452,904499999.0
2005-09-27 20:00:00,85.462,85.518,85.462,85.495,409799999.0
2005-09-27 20:01:00,85.478,85.488,85.46,85.468,579800002.0
2005-09-27 20:02:00,85.497,85.544,85.471,85.488,784300000.0
2005-09-27 20:03:00,85.497,85.523,85.493,85.515,395599999.0
2005-09-27 20:04:00,85.523,85.536,85.472,85.519,345199995.0
2005-09-27 20:05:00,85.529,85.561,85.514,85.523,638100004.0
2005-09-27 20:06:00,85.514,85.55,85.512,85.512,793499998.0
2005-09-27 20:07:00,85.52,85.549,85.503,85.532,700400000.0
2005-09-27 20:08:00,85.513,85.544,85.487,85.515,560999998.0
2005-09-27 20:09:00,85.53,85.561,85.513,85.513,476500004.0
2005-09-27 20:10:00,85.561,85.57,85.532,85.532,666100002.0
2005-09-27 20:11:00,85.542,85.561,85.527,85.531,909399996.0
2005-09-27 20:12:00,85.544,85.56,85.526,85.543,1122300000.0
2005-09-27 20:13:00,85.535,85.578,85.521,85.549,525099999.0
2005-09-27 20:14:00,85.526,85.555,85.504,85.548,439900002.0
2005-09-27 20:15:00,85.547,85.559,85.527,85.533,758899999.0
2005-09-27 20:16:00,85.541,85.558,85.524,85.548,798900001.0
2005-09-27 20:17:00,85.552,85.578,85.54,85.54,409799999.0
2005-09-27 20:18:00,85.53,85.568,85.53,85.568,115200000.0
2005-09-27 20:19:00,85.572,85.573,85.538,85.538,296600000.0
2005-09-27 20:20:00,85.538,85.566,85.53,85.552,857300001.0
2005-09-27 20:21:00,85.548,85.563,85.533,85.55,552599994.0
2005-09-27 20:22:00,85.538,85.571,85.513,85.53,686899998.0
2005-09-27 20:23:00,85.517,85.579,85.517,85.573,479300004.0
2005-09-27 20:24:00,85.562,85.6,85.546,85.558,379300000.0
2005-09-27 20:25:00,85.574,85.578,85.546,85.546,641700006.0
2005-09-27 20:26:00,85.567,85.578,85.536,85.547,468499998.0
2005-09-27 20:27:00,85.581,85.61,85.551,85.567,359699998.0
2005-09-27 20:28:00,85.58,85.58,85.545,85.548,1096599993.0
2005-09-27 20:29:00,85.568,85.592,85.545,85.554,1477199998.0
2005-09-27 20:30:00,85.564,85.598,85.563,85.575,1510600002.0
2005-09-27 20:31:00,85.59,85.594,85.567,85.576,1124699994.0
2005-09-27 20:32:00,85.59,85.607,85.559,85.574,1175100005.0
2005-09-27 20:33:00,85.59,85.621,85.579,85.601,667199999.0
2005-09-27 20:34:00,85.609,85.634,85.585,85.603,319300000.0
2005-09-27 20:35:00,85.597,85.633,85.585,85.603,571300000.0
2005-09-27 20:36:00,85.604,85.635,85.604,85.615,551199997.0
2005-09-27 20:37:00,85.593,85.632,85.593,85.612,606699993.0
2005-09-27 20:38:00,85.614,85.629,85.584,85.59,842899992.0
2005-09-27 20:39:00,85.59,85.63,85.573,85.587,610699996.0
2005-09-27 20:40:00,85.566,85.618,85.566,85.598,1437199990.0
2005-09-27 20:41:00,85.586,85.622,85.57,85.574,965300001.0
2005-09-27 20:42:00,85.588,85.606,85.571,85.591,1181199997.0
2005-09-27 20:43:00,85.605,85.625,85.587,85.587,933699990.0
2005-09-27 20:44:00,85.594,85.597,85.567,85.569,831599996.0
2005-09-27 20:45:00,85.603,85.62,85.575,85.595,550399997.0
2005-09-27 20:46:00,85.59,85.594,85.56,85.56,557700001.0
2005-09-27 20:47:00,85.578,85.608,85.56,85.593,1338300002.0
2005-09-27 20:48:00,85.595,85.615,85.577,85.595,820399996.0
2005-09-27 20:49:00,85.59,85.593,85.56,85.574,641599997.0
2005-09-27 20:50:00,85.564,85.594,85.529,85.573,903700000.0
2005-09-27 20:51:00,85.566,85.587,85.557,85.564,457400001.0
2005-09-27 20:52:00,85.546,85.571,85.542,85.565,371799997.0
2005-09-27 20:53:00,85.564,85.6,85.554,85.574,1254200002.0
2005-09-27 20:54:00,85.557,85.58,85.537,85.55,473100002.0
2005-09-27 20:55:00,85.551,85.576,85.544,85.562,1291600001.0
2005-09-27 20:56:00,85.56,85.589,85.543,85.566,655699994.0
2005-09-27 20:57:00,85.58,85.591,85.551,85.554,732099996.0
2005-09-27 20:58:00,85.57,85.583,85.547,85.564,1282700010.0
2005-09-27 20:59:00,85.587,85.587,85.543,85.554,1181599994.0
2005-09-27 21:00:00,85.563,85.601,85.553,85.574,1201599995.0
2005-09-27 21:01:00,85.581,85.606,85.561,85.576,1061799995.0
2005-09-27 21:02:00,85.599,85.612,85.572,85.585,361299999.0
2005-09-27 21:03:00,85.595,85.637,85.566,85.566,406200000.0
2005-09-27 21:04:00,85.556,85.595,85.544,85.567,412699998.0
2005-09-27 21:05:00,85.55,85.607,85.55,85.588,908200008.0
2005-09-27 21:06:00,85.575,85.588,85.55,85.565,613899998.0
2005-09-27 21:07:00,85.582,85.614,85.563,85.585,792399994.0
2005-09-27 21:08:00,85.594,85.614,85.574,85.577,728199996.0
2005-09-27 21:09:00,85.591,85.61,85.568,85.568,307699998.0
2005-09-27 21:10:00,85.58,85.599,85.553,85.568,665200002.0
2005-09-27 21:11:00,85.578,85.59,85.549,85.549,579500003.0
2005-09-27 21:12:00,85.58,85.605,85.551,85.585,303899997.0
2005-09-27 21:13:00,85.572,85.598,85.549,85.56,339899998.0
2005-09-27 21:14:00,85.557,85.571,85.544,85.547,593000003.0
2005-09-27 21:15:00,85.573,85.585,85.542,85.542,935099996.0
2005-09-27 21:16:00,85.56,85.586,85.545,85.565,692799998.0
2005-09-27 21:17:00,85.547,85.573,85.52,85.535,877800001.0
2005-09-27 21:18:00,85.551,85.582,85.539,85.565,708100004.0
2005-09-27 21:19:00,85.573,85.611,85.561,85.58,709300001.0
2005-09-27 21:20:00,85.58,85.601,85.557,85.572,1224299999.0
2005-09-27 21:21:00,85.544,85.56,85.534,85.555,804199999.0
2005-09-27 21:22:00,85.555,85.587,85.523,85.557,964399993.0
2005-09-27 21:23:00,85.562,85.61,85.559,85.568,766499997.0
2005-09-27 21:24:00,85.564,85.582,85.531,85.546,796799994.0
2005-09-27 21:25:00,85.571,85.596,85.548,85.548,1310399997.0
2005-09-27 21:26:00,85.547,85.575,85.546,85.567,486400001.0
2005-09-27 21:27:00,85.556,85.579,85.547,85.56,419799999.0
2005-09-27 21:28:00,85.552,85.59,85.541,85.557,384199995.0
2005-09-27 21:29:00,85.557,85.592,85.546,85.555,745300002.0
2005-09-27 21:30:00,85.559,85.574,85.537,85.537,383999998.0
2005-09-27 21:31:00,85.562,85.598,85.549,85.57,313899999.0
2005-09-27 21:32:00,85.581,85.592,85.547,85.56,314799996.0
2005-09-27 21:33:00,85.597,85.607,85.567,85.572,366199998.0
2005-09-27 21:34:00,85.604,85.604,85.557,85.581,181899998.0
2005-09-27 21:35:00,85.595,85.604,85.574,85.574,521199995.0
2005-09-27 21:36:00,85.58,85.643,85.572,85.604,507099999.0
2005-09-27 21:37:00,85.572,85.63,85.572,85.604,588199997.0
2005-09-27 21:38:00,85.593,85.621,85.585,85.596,204300003.0
2005-09-27 21:39:00,85.603,85.627,85.581,85.615,234599998.0
2005-09-27 21:40:00,85.583,85.625,85.576,85.592,530900003.0
2005-09-27 21:41:00,85.606,85.643,85.594,85.633,347399995.0
2005-09-27 21:42:00,85.612,85.636,85.592,85.606,260199999.0
2005-09-27 21:43:00,85.619,85.628,85.588,85.589,509800001.0
2005-09-27 21:44:00,85.576,85.617,85.576,85.616,1047999992.0
2005-09-27 21:45:00,85.579,85.598,85.563,85.592,397899994.0
2005-09-27 21:46:00,85.592,85.6,85.565,85.565,221799999.0
2005-09-27 21:47:00,85.592,85.595,85.565,85.582,417899999.0
2005-09-27 21:48:00,85.605,85.641,85.598,85.598,819699997.0
2005-09-27 21:49:00,85.598,85.631,85.581,85.596,197899998.0
2005-09-27 21:50:00,85.61,85.622,85.592,85.593,196400002.0
2005-09-27 21:51:00,85.606,85.627,85.593,85.596,365199996.0
2005-09-27 21:52:00,85.615,85.635,85.587,85.601,179299998.0
2005-09-27 21:53:00,85.597,85.62,85.586,85.605,488899998.0
2005-09-27 21:54:00,85.572,85.627,85.571,85.575,287700001.0
2005-09-27 21:55:00,85.584,85.614,85.584,85.609,245499998.0
2005-09-27 21:56:00,85.614,85.625,85.589,85.589,272099999.0
2005-09-27 21:57:00,85.602,85.618,85.567,85.58,174000002.0
2005-09-27 21:58:00,85.581,85.608,85.56,85.573,172600001.0
2005-09-27 21:59:00,85.59,85.632,85.583,85.607,398400004.0
2005-09-27 22:00:00,85.59,85.622,85.587,85.602,497600001.0
2005-09-27 22:01:00,85.578,85.625,85.578,85.625,813099991.0
2005-09-27 22:02:00,85.599,85.617,85.585,85.587,659100000.0
2005-09-27 22:03:00,85.608,85.637,85.583,85.588,445100001.0
2005-09-27 22:04:00,85.601,85.631,85.583,85.609,816099999.0
2005-09-27 22:05:00,85.611,85.632,85.591,85.615,247600001.0
2005-09-27 22:06:00,85.595,85.621,85.587,85.612,191100000.0
2005-09-27 22:07:00,85.59,85.622,85.578,85.587,297100001.0
2005-09-27 22:08:00,85.596,85.636,85.595,85.599,193599998.0
2005-09-27 22:09:00,85.603,85.609,85.576,85.576,144199998.0
2005-09-27 22:10:00,85.601,85.63,85.6,85.617,171199998.0
2005-09-27 22:11:00,85.61,85.619,85.591,85.591,399599999.0
2005-09-27 22:12:00,85.602,85.63,85.579,85.6,397400003.0
2005-09-27 22:13:00,85.63,85.632,85.601,85.61,408299998.0
2005-09-27 22:14:00,85.603,85.628,85.593,85.612,220300000.0
2005-09-27 22:15:00,85.605,85.638,85.604,85.638,268300003.0
2005-09-27 22:16:00,85.623,85.641,85.597,85.61,489999996.0
2005-09-27 22:17:00,85.621,85.652,85.608,85.616,260300000.0
2005-09-27 22:18:00,85.618,85.655,85.603,85.633,381299997.0
2005-09-27 22:19:00,85.625,85.633,85.6,85.61,285199999.0
2005-09-27 22:20:00,85.634,85.645,85.598,85.61,219399999.0
2005-09-27 22:21:00,85.612,85.632,85.601,85.632,230200000.0
2005-09-27 22:22:00,85.632,85.662,85.629,85.639,289800000.0
2005-09-27 22:23:00,85.64,85.64,85.602,85.632,408500001.0
2005-09-27 22:24:00,85.611,85.638,85.611,85.634,333099996.0
2005-09-27 22:25:00,85.642,85.655,85.614,85.614,214200000.0
2005-09-27 22:26:00,85.61,85.637,85.605,85.632,266799997.0
2005-09-27 22:27:00,85.618,85.638,85.595,85.618,719300002.0
2005-09-27 22:28:00,85.593,85.637,85.584,85.637,368999999.0
2005-09-27 22:29:00,85.639,85.648,85.589,85.594,303600002.0
2005-09-27 22:30:00,85.606,85.619,85.564,85.574,118600001.0
2005-09-27 22:31:00,85.591,85.618,85.569,85.603,517800000.0
2005-09-27 22:32:00,85.593,85.637,85.593,85.612,359399999.0
2005-09-27 22:33:00,85.609,85.635,85.566,85.609,661099996.0
2005-09-27 22:34:00,85.555,85.593,85.555,85.562,449699998.0
2005-09-27 22:35:00,85.571,85.608,85.548,85.575,205000000.0
2005-09-27 22:36:00,85.579,85.6,85.563,85.594,390400006.0
2005-09-27 22:37:00,85.593,85.611,85.564,85.575,252000001.0
2005-09-27 22:38:00,85.593,85.606,85.574,85.596,266899996.0
2005-09-27 22:39:00,85.582,85.631,85.58,85.595,333800002.0
2005-09-27 22:40:00,85.583,85.613,85.572,85.612,249500004.0
2005-09-27 22:41:00,85.592,85.619,85.581,85.612,303499995.0
2005-09-27 22:42:00,85.587,85.61,85.566,85.57,187599999.0
2005-09-27 22:43:00,85.583,85.604,85.553,85.586,259300001.0
2005-09-27 22:44:00,85.56,85.597,85.548,85.578,382499999.0
2005-09-27 22:45:00,85.588,85.594,85.552,85.557,442899997.0
2005-09-27 22:46:00,85.564,85.579,85.532,85.532,259899999.0
2005-09-27 22:47:00,85.565,85.604,85.564,85.595,381700001.0
2005-09-27 22:48:00,85.588,85.596,85.561,85.561,276199996.0
2005-09-27 22:49:00,85.581,85.621,85.561,85.573,272799997.0
2005-09-27 22:50:00,85.571,85.619,85.564,85.607,269799998.0
2005-09-27 22:51:00,85.576,85.626,85.576,85.604,322300001.0
2005-09-27 22:52:00,85.595,85.608,85.567,85.572,211799996.0
2005-09-27 22:53:00,85.587,85.622,85.567,85.595,543400000.0
2005-09-27 22:54:00,85.583,85.623,85.574,85.589,309099996.0
2005-09-27 22:55:00,85.575,85.609,85.568,85.59,290899996.0
2005-09-27 22:56:00,85.592,85.598,85.556,85.576,229700001.0
2005-09-27 22:57:00,85.595,85.631,85.577,85.595,290599997.0
2005-09-27 22:58:00,85.613,85.613,85.552,85.577,167700002.0
2005-09-27 22:59:00,85.598,85.628,85.53,85.534,598300001.0
2005-09-27 23:00:00,85.618,85.621,85.581,85.593,253099998.0
2005-09-27 23:01:00,85.594,85.626,85.57,85.62,201300001.0
2005-09-27 23:02:00,85.607,85.631,85.601,85.627,164800001.0
2005-09-27 23:03:00,85.623,85.63,85.598,85.599,265999998.0
2005-09-27 23:04:00,85.623,85.64,85.602,85.62,186499999.0
2005-09-27 23:05:00,85.638,85.644,85.592,85.592,176400000.0
2005-09-27 23:06:00,85.576,85.629,85.576,85.614,265400002.0
2005-09-27 23:07:00,85.613,85.641,85.601,85.622,173699998.0
2005-09-27 23:08:00,85.612,85.625,85.59,85.625,218899998.0
2005-09-27 23:09:00,85.619,85.619,85.573,85.574,258800000.0
2005-09-27 23:10:00,85.602,85.616,85.569,85.594,172699999.0
2005-09-27 23:11:00,85.61,85.622,85.59,85.602,127399998.0
2005-09-27 23:12:00,85.611,85.639,85.606,85.622,186400002.0
2005-09-27 23:13:00,85.63,85.638,85.59,85.594,141700003.0
2005-09-27 23:14:00,85.601,85.618,85.585,85.611,343600002.0
2005-09-27 23:15:00,85.584,85.609,85.578,85.594,157699999.0
2005-09-27 23:16:00,85.584,85.607,85.568,85.574,309499998.0
2005-09-27 23:17:00,85.59,85.61,85.56,85.572,260899995.0
2005-09-27 23:18:00,85.595,85.631,85.59,85.608,273300000.0
2005-09-27 23:19:00,85.582,85.622,85.482,85.536,134300000.0
2005-09-27 23:20:00,85.596,85.624,85.575,85.575,218599997.0
2005-09-27 23:21:00,85.584,85.619,85.578,85.6,194299997.0
2005-09-27 23:22:00,85.594,85.626,85.583,85.626,222299997.0
2005-09-27 23:23:00,85.634,85.634,85.566,85.566,203199999.0
2005-09-27 23:24:00,85.581,85.618,85.573,85.588,245699998.0
2005-09-27 23:25:00,85.573,85.61,85.563,85.61,141900000.0
2005-09-27 23:26:00,85.59,85.59,85.55,85.55,122699999.0
2005-09-27 23:27:00,85.589,85.594,85.57,85.579,138999999.0
2005-09-27 23:28:00,85.588,85.605,85.574,85.574,150700003.0
2005-09-27 23:29:00,85.59,85.606,85.565,85.565,154800000.0
2005-09-27 23:30:00,85.568,85.598,85.548,85.548,139300001.0
2005-09-27 23:31:00,85.589,85.592,85.532,85.554,241100001.0
2005-09-27 23:32:00,85.553,85.592,85.553,85.572,161000000.0
2005-09-27 23:33:00,85.576,85.591,85.553,85.576,177899996.0
2005-09-27 23:34:00,85.569,85.593,85.54,85.54,290199997.0
2005-09-27 23:35:00,85.545,85.578,85.542,85.571,124300002.0
2005-09-27 23:36:00,85.571,85.585,85.553,85.553,292999998.0
2005-09-27 23:37:00,85.564,85.584,85.544,85.584,160099998.0
2005-09-27 23:38:00,85.555,85.598,85.555,85.581,114200000.0
2005-09-27 23:39:00,85.567,85.585,85.496,85.562,137900002.0
2005-09-27 23:40:00,85.556,85.591,85.556,85.589,268199998.0
2005-09-27 23:41:00,85.569,85.584,85.542,85.561,305699998.0
2005-09-27 23:42:00,85.536,85.568,85.536,85.565,359999998.0
2005-09-27 23:43:00,85.564,85.586,85.547,85.565,153200001.0
2005-09-27 23:44:00,85.577,85.614,85.577,85.607,96000000.0
2005-09-27 23:45:00,85.592,85.619,85.588,85.619,239399998.0
2005-09-27 23:46:00,85.591,85.624,85.585,85.601,166700000.0
2005-09-27 23:47:00,85.578,85.608,85.57,85.603,269400000.0
2005-09-27 23:48:00,85.592,85.605,85.572,85.59,144700000.0
2005-09-27 23:49:00,85.582,85.624,85.569,85.592,241900002.0
2005-09-27 23:50:00,85.579,85.601,85.564,85.576,156500000.0
2005-09-27 23:51:00,85.585,85.605,85.561,85.584,295499998.0
2005-09-27 23:52:00,85.59,85.598,85.562,85.58,194500002.0
2005-09-27 23:53:00,85.598,85.599,85.545,85.563,144800001.0
2005-09-27 23:54:00,85.583,85.601,85.583,85.597,153799999.0
2005-09-27 23:55:00,85.598,85.618,85.59,85.612,246499999.0
2005-09-27 23:56:00,85.596,85.615,85.591,85.607,198299999.0
2005-09-27 23:57:00,85.594,85.62,85.586,85.601,227000001.0
2005-09-27 23:58:00,85.588,85.607,85.578,85.593,232599998.0
2005-09-27 23:59:00,85.618,85.618,85.573,85.583,176700003.0
2005-09-28 00:00:00,85.59,85.609,85.583,85.588,221700000.0
2005-09-28 00:01:00,85.599,85.613,85.579,85.598,220699997.0
2005-09-28 00:02:00,85.619,85.634,85.593,85.596,182899995.0
2005-09-28 00:03:00,85.589,85.633,85.589,85.624,132100000.0
2005-09-28 00:04:00,85.617,85.653,85.599,85.642,198200004.0
2005-09-28 00:05:00,85.611,85.639,85.607,85.627,165700000.0
2005-09-28 00:06:00,85.635,85.653,85.609,85.624,248699998.0
2005-09-28 00:07:00,85.608,85.654,85.606,85.625,126499999.0
2005-09-28 00:08:00,85.635,85.649,85.618,85.623,219199999.0
2005-09-28 00:09:00,85.634,85.674,85.634,85.67,199199999.0
2005-09-28 00:10:00,85.645,85.661,85.629,85.645,191100002.0
2005-09-28 00:11:00,85.652,85.668,85.63,85.639,182600001.0
2005-09-28 00:12:00,85.622,85.669,85.622,85.669,245200006.0
2005-09-28 00:13:00,85.642,85.667,85.621,85.633,266400000.0
2005-09-28 00:14:00,85.635,85.66,85.62,85.624,191699999.0
2005-09-28 00:15:00,85.607,85.658,85.607,85.658,310700002.0
2005-09-28 00:16:00,85.635,85.647,85.623,85.643,158000000.0
2005-09-28 00:17:00,85.651,85.666,85.629,85.64,105599999.0
2005-09-28 00:18:00,85.631,85.661,85.631,85.653,241300001.0
2005-09-28 00:19:00,85.634,85.661,85.628,85.64,170800001.0
2005-09-28 00:20:00,85.624,85.679,85.624,85.675,169899999.0
2005-09-28 00:21:00,85.649,85.681,85.633,85.637,282599999.0
2005-09-28 00:22:00,85.609,85.667,85.608,85.646,249200001.0
2005-09-28 00:23:00,85.615,85.668,85.609,85.654,204900000.0
2005-09-28 00:24:00,85.631,85.638,85.611,85.615,301600000.0
2005-09-28 00:25:00,85.628,85.649,85.613,85.622,120299998.0
2005-09-28 00:26:00,85.618,85.643,85.606,85.62,192099997.0
2005-09-28 00:27:00,85.628,85.663,85.615,85.663,248000000.0
2005-09-28 00:28:00,85.634,85.647,85.603,85.603,315599997.0
2005-09-28 00:29:00,85.616,85.645,85.608,85.631,253600000.0
2005-09-28 00:30:00,85.622,85.633,85.587,85.604,194899999.0
2005-09-28 00:31:00,85.602,85.602,85.581,85.581,158299999.0
2005-09-28 00:32:00,85.59,85.623,85.576,85.585,249399996.0
2005-09-28 00:33:00,85.598,85.62,85.578,85.59,156300003.0
2005-09-28 00:34:00,85.596,85.623,85.596,85.603,190799999.0
2005-09-28 00:35:00,85.635,85.669,85.626,85.65,173599999.0
2005-09-28 00:36:00,85.628,85.659,85.628,85.638,385500000.0
2005-09-28 00:37:00,85.634,85.666,85.619,85.642,348699996.0
2005-09-28 00:38:00,85.664,85.693,85.64,85.67,232700000.0
2005-09-28 00:39:00,85.636,85.639,85.617,85.623,51000000.0
2005-09-28 00:40:00,85.63,85.656,85.619,85.627,274299998.0
2005-09-28 00:41:00,85.645,85.666,85.639,85.652,161400002.0
2005-09-28 00:42:00,85.622,85.663,85.622,85.653,333999996.0
2005-09-28 00:43:00,85.648,85.677,85.622,85.645,300799995.0
2005-09-28 00:44:00,85.632,85.657,85.617,85.629,71000000.0
2005-09-28 00:45:00,85.629,85.656,85.616,85.616,204899999.0
2005-09-28 00:46:00,85.627,85.651,85.619,85.646,225600000.0
2005-09-28 00:47:00,85.659,85.659,85.625,85.632,203100000.0
2005-09-28 00:48:00,85.62,85.624,85.574,85.574,212900002.0
2005-09-28 00:49:00,85.579,85.601,85.556,85.585,129999999.0
2005-09-28 00:50:00,85.609,85.609,85.56,85.56,241799999.0
2005-09-28 00:51:00,85.561,85.571,85.538,85.542,239799999.0
2005-09-28 00:52:00,85.563,85.583,85.552,85.56,169399999.0
2005-09-28 00:53:00,85.548,85.567,85.544,85.562,205200000.0
2005-09-28 00:54:00,85.556,85.562,85.53,85.542,159599998.0
2005-09-28 00:55:00,85.54,85.565,85.527,85.527,261999999.0
2005-09-28 00:56:00,85.538,85.545,85.521,85.521,85900000.0
2005-09-28 00:57:00,85.532,85.533,85.51,85.516,117900000.0
2005-09-28 00:58:00,85.541,85.546,85.526,85.526,93500001.0
2005-09-28 00:59:00,85.534,85.542,85.517,85.526,121700000.0
2005-09-28 01:00:00,85.474,85.547,85.45,85.533,221599998.0
2005-09-28 01:01:00,85.567,85.567,85.528,85.545,199899999.0
2005-09-28 01:02:00,85.55,85.577,85.531,85.558,126100000.0
2005-09-28 01:03:00,85.554,85.581,85.547,85.563,257900000.0
2005-09-28 01:04:00,85.565,85.577,85.546,85.546,164200002.0
2005-09-28 01:05:00,85.582,85.582,85.541,85.545,146999998.0
2005-09-28 01:06:00,85.548,85.57,85.541,85.57,201099999.0
2005-09-28 01:07:00,85.568,85.591,85.558,85.575,79400000.0
2005-09-28 01:08:00,85.553,85.581,85.545,85.558,279499997.0
2005-09-28 01:09:00,85.597,85.598,85.555,85.565,274099995.0
2005-09-28 01:10:00,85.561,85.578,85.56,85.574,147500000.0
2005-09-28 01:11:00,85.569,85.569,85.542,85.546,208000004.0
2005-09-28 01:12:00,85.565,85.565,85.528,85.528,66000001.0
2005-09-28 01:13:00,85.532,85.563,85.527,85.547,219600001.0
2005-09-28 01:14:00,85.548,85.585,85.535,85.543,390600000.0
2005-09-28 01:15:00,85.545,85.566,85.532,85.545,106900001.0
2005-09-28 01:16:00,85.555,85.57,85.543,85.55,171099999.0
2005-09-28 01:17:00,85.577,85.6,85.569,85.583,311300000.0
2005-09-28 01:18:00,85.583,85.601,85.553,85.571,187399999.0
2005-09-28 01:19:00,85.585,85.604,85.572,85.598,170900000.0
2005-09-28 01:20:00,85.569,85.602,85.569,85.595,247000001.0
2005-09-28 01:21:00,85.593,85.628,85.576,85.604,159100000.0
2005-09-28 01:22:00,85.615,85.631,85.593,85.595,131900000.0
2005-09-28 01:23:00,85.597,85.618,85.583,85.596,157700004.0
2005-09-28 01:24:00,85.583,85.613,85.579,85.584,218799999.0
2005-09-28 01:25:00,85.586,85.615,85.58,85.589,267100003.0
2005-09-28 01:26:00,85.569,85.586,85.552,85.582,217999998.0
2005-09-28 01:27:00,85.573,85.575,85.549,85.575,244300000.0
2005-09-28 01:28:00,85.533,85.589,85.533,85.589,65200000.0
2005-09-28 01:29:00,85.562,85.592,85.56,85.585,211299997.0
2005-09-28 01:30:00,85.546,85.574,85.535,85.555,191600001.0
2005-09-28 01:31:00,85.549,85.598,85.549,85.598,401399995.0
2005-09-28 01:32:00,85.553,85.576,85.549,85.566,238800000.0
2005-09-28 01:33:00,85.55,85.565,85.534,85.559,124299999.0
2005-09-28 01:34:00,85.55,85.578,85.527,85.546,97300000.0
2005-09-28 01:35:00,85.558,85.571,85.547,85.565,171400000.0
2005-09-28 01:36:00,85.574,85.574,85.543,85.543,152000000.0
2005-09-28 01:37:00,85.567,85.577,85.545,85.561,141099998.0
2005-09-28 01:38:00,85.559,85.583,85.554,85.574,158799998.0
2005-09-28 01:39:00,85.584,85.585,85.56,85.581,152499999.0
2005-09-28 01:40:00,85.578,85.62,85.565,85.587,267800003.0
2005-09-28 01:41:00,85.575,85.587,85.546,85.546,128900000.0
2005-09-28 01:42:00,85.567,85.591,85.554,85.554,172000001.0
2005-09-28 01:43:00,85.577,85.602,85.569,85.58,101400000.0
2005-09-28 01:44:00,85.569,85.6,85.542,85.568,244599999.0
2005-09-28 01:45:00,85.605,85.621,85.575,85.575,179700001.0
2005-09-28 01:46:00,85.593,85.593,85.56,85.566,173099999.0
2005-09-28 01:47:00,85.574,85.589,85.559,85.58,235400004.0
2005-09-28 01:48:00,85.541,85.574,85.541,85.558,178599997.0
2005-09-28 01:49:00,85.548,85.548,85.519,85.521,290100000.0
2005-09-28 01:50:00,85.519,85.537,85.497,85.499,176099999.0
2005-09-28 01:51:00,85.487,85.516,85.487,85.515,104800000.0
2005-09-28 01:52:00,85.516,85.576,85.516,85.576,284199998.0
2005-09-28 01:53:00,85.52,85.542,85.518,85.536,155200001.0
2005-09-28 01:54:00,85.542,85.542,85.511,85.514,151400000.0
2005-09-28 01:55:00,85.54,85.54,85.503,85.504,133100000.0
2005-09-28 01:56:00,85.492,85.502,85.474,85.474,88800001.0
2005-09-28 01:57:00,85.505,85.505,85.467,85.469,126700002.0
2005-09-28 01:58:00,85.495,85.51,85.483,85.484,128299999.0
2005-09-28 01:59:00,85.48,85.503,85.468,85.503,372699997.0
2005-09-28 02:00:00,85.5,85.5,85.462,85.469,104000000.0
2005-09-28 02:01:00,85.493,85.493,85.459,85.467,260900002.0
2005-09-28 02:02:00,85.491,85.515,85.483,85.504,244500001.0
2005-09-28 02:03:00,85.495,85.505,85.475,85.491,221500001.0
2005-09-28 02:04:00,85.489,85.509,85.468,85.468,139500001.0
2005-09-28 02:05:00,85.499,85.5,85.45,85.453,176399999.0
2005-09-28 02:06:00,85.446,85.46,85.426,85.437,222400002.0
2005-09-28 02:07:00,85.453,85.453,85.423,85.423,246399998.0
2005-09-28 02:08:00,85.435,85.447,85.416,85.423,164899998.0
2005-09-28 02:09:00,85.438,85.454,85.424,85.442,101700000.0
2005-09-28 02:10:00,85.434,85.455,85.434,85.443,150199999.0
2005-09-28 02:11:00,85.42,85.445,85.411,85.427,210899997.0
2005-09-28 02:12:00,85.403,85.42,85.393,85.415,199499997.0
2005-09-28 02:13:00,85.413,85.446,85.399,85.426,177199998.0
2005-09-28 02:14:00,85.397,85.427,85.392,85.427,149699997.0
2005-09-28 02:15:00,85.398,85.422,85.388,85.422,337399997.0
2005-09-28 02:16:00,85.399,85.412,85.389,85.396,146200000.0
2005-09-28 02:17:00,85.369,85.388,85.341,85.362,119400000.0
2005-09-28 02:18:00,85.354,85.386,85.353,85.386,214399998.0
2005-09-28 02:19:00,85.391,85.418,85.379,85.416,250599996.0
2005-09-28 02:20:00,85.42,85.43,85.394,85.413,129100002.0
2005-09-28 02:21:00,85.44,85.443,85.409,85.422,180099999.0
2005-09-28 02:22:00,85.441,85.45,85.425,85.433,143300001.0
2005-09-28 02:23:00,85.449,85.478,85.426,85.426,265100000.0
2005-09-28 02:24:00,85.4,85.42,85.398,85.406,234599999.0
2005-09-28 02:25:00,85.421,85.427,85.384,85.389,232800000.0
2005-09-28 02:26:00,85.412,85.434,85.397,85.397,77900000.0
2005-09-28 02:27:00,85.432,85.436,85.403,85.403,289299996.0
2005-09-28 02:28:00,85.422,85.435,85.406,85.427,216600001.0
2005-09-28 02:29:00,85.422,85.462,85.415,85.423,156800000.0
2005-09-28 02:30:00,85.427,85.441,85.392,85.412,189499998.0
2005-09-28 02:31:00,85.406,85.411,85.384,85.389,242699997.0
2005-09-28 02:32:00,85.415,85.421,85.397,85.404,173200000.0
2005-09-28 02:33:00,85.423,85.458,85.403,85.424,171400000.0
2005-09-28 02:34:00,85.417,85.451,85.417,85.45,200299999.0
2005-09-28 02:35:00,85.417,85.438,85.403,85.421,161199999.0
2005-09-28 02:36:00,85.421,85.451,85.416,85.428,133600000.0
2005-09-28 02:37:00,85.405,85.438,85.405,85.428,175199999.0
2005-09-28 02:38:00,85.408,85.427,85.388,85.399,297399996.0
2005-09-28 02:39:00,85.4,85.417,85.367,85.367,328000003.0
2005-09-28 02:40:00,85.406,85.423,85.399,85.411,163800000.0
2005-09-28 02:41:00,85.429,85.439,85.401,85.421,167299999.0
2005-09-28 02:42:00,85.438,85.445,85.414,85.414,164899998.0
2005-09-28 02:43:00,85.422,85.451,85.405,85.451,247500002.0
2005-09-28 02:44:00,85.441,85.455,85.428,85.448,233699996.0
2005-09-28 02:45:00,85.449,85.461,85.424,85.424,185900001.0
2005-09-28 02:46:00,85.426,85.485,85.415,85.476,161000004.0
2005-09-28 02:47:00,85.454,85.484,85.437,85.46,259600000.0
2005-09-28 02:48:00,85.444,85.466,85.444,85.462,104300000.0
2005-09-28 02:49:00,85.437,85.479,85.437,85.468,173900002.0
2005-09-28 02:50:00,85.449,85.483,85.448,85.481,236499998.0
2005-09-28 02:51:00,85.472,85.478,85.454,85.46,197299997.0
2005-09-28 02:52:00,85.458,85.485,85.456,85.478,153800000.0
2005-09-28 02:53:00,85.492,85.496,85.465,85.474,187099999.0
2005-09-28 02:54:00,85.494,85.525,85.486,85.499,133600000.0
2005-09-28 02:55:00,85.506,85.519,85.476,85.5,139300000.0
2005-09-28 02:56:00,85.512,85.533,85.509,85.521,301999995.0
2005-09-28 02:57:00,85.502,85.517,85.476,85.502,200699998.0
2005-09-28 02:58:00,85.499,85.506,85.479,85.489,157700001.0
2005-09-28 02:59:00,85.497,85.513,85.488,85.502,103000002.0
2005-09-28 03:00:00,85.505,85.54,85.489,85.522,117800000.0
2005-09-28 03:01:00,85.537,85.543,85.516,85.516,194199995.0
2005-09-28 03:02:00,85.527,85.539,85.51,85.524,211399996.0
2005-09-28 03:03:00,85.533,85.543,85.513,85.528,188800001.0
2005-09-28 03:04:00,85.529,85.549,85.516,85.537,204899996.0
2005-09-28 03:05:00,85.525,85.548,85.52,85.52,172000002.0
2005-09-28 03:06:00,85.529,85.547,85.522,85.522,192600003.0
2005-09-28 03:07:00,85.535,85.537,85.504,85.508,194000000.0
2005-09-28 03:08:00,85.532,85.532,85.507,85.518,263900000.0
2005-09-28 03:09:00,85.524,85.537,85.506,85.52,251299996.0
2005-09-28 03:10:00,85.536,85.544,85.502,85.502,203000000.0
2005-09-28 03:11:00,85.488,85.525,85.483,85.487,108099999.0
2005-09-28 03:12:00,85.485,85.485,85.444,85.444,244900000.0
2005-09-28 03:13:00,85.462,85.505,85.462,85.505,113800000.0
2005-09-28 03:14:00,85.504,85.513,85.484,85.502,197700000.0
2005-09-28 03:15:00,85.525,85.563,85.522,85.534,151199999.0
2005-09-28 03:16:00,85.527,85.534,85.497,85.521,196899999.0
2005-09-28 03:17:00,85.533,85.563,85.522,85.528,197099998.0
2005-09-28 03:18:00,85.545,85.578,85.543,85.569,228700004.0
2005-09-28 03:19:00,85.549,85.554,85.521,85.521,181200001.0
2005-09-28 03:20:00,85.527,85.541,85.505,85.523,204200001.0
2005-09-28 03:21:00,85.523,85.531,85.498,85.503,181600000.0
2005-09-28 03:22:00,85.53,85.545,85.524,85.524,171500001.0
2005-09-28 03:23:00,85.542,85.547,85.525,85.532,243900000.0
2005-09-28 03:24:00,85.519,85.57,85.519,85.547,209499996.0
2005-09-28 03:25:00,85.544,85.547,85.522,85.525,267700000.0
2005-09-28 03:26:00,85.537,85.548,85.518,85.522,238400001.0
2005-09-28 03:27:00,85.528,85.551,85.522,85.528,244400004.0
2005-09-28 03:28:00,85.535,85.566,85.527,85.531,194699996.0
2005-09-28 03:29:00,85.533,85.533,85.506,85.512,281299999.0
2005-09-28 03:30:00,85.535,85.547,85.518,85.54,304499998.0
2005-09-28 03:31:00,85.536,85.538,85.514,85.521,150800000.0
2005-09-28 03:32:00,85.521,85.525,85.498,85.512,173000000.0
2005-09-28 03:33:00,85.483,85.521,85.483,85.521,284999998.0
2005-09-28 03:34:00,85.521,85.528,85.482,85.513,186699999.0
2005-09-28 03:35:00,85.523,85.564,85.504,85.529,205799999.0
2005-09-28 03:36:00,85.505,85.555,85.504,85.532,226299998.0
2005-09-28 03:37:00,85.525,85.537,85.503,85.537,212800002.0
2005-09-28 03:38:00,85.503,85.545,85.498,85.514,247100001.0
2005-09-28 03:39:00,85.534,85.548,85.515,85.517,167400000.0
2005-09-28 03:40:00,85.53,85.54,85.51,85.516,263799999.0
2005-09-28 03:41:00,85.54,85.549,85.519,85.531,265499998.0
2005-09-28 03:42:00,85.511,85.511,85.474,85.474,175299999.0
2005-09-28 03:43:00,85.511,85.541,85.492,85.528,169800001.0
2005-09-28 03:44:00,85.511,85.533,85.496,85.533,191500000.0
2005-09-28 03:45:00,85.505,85.518,85.493,85.494,148099999.0
2005-09-28 03:46:00,85.491,85.512,85.488,85.505,255299997.0
2005-09-28 03:47:00,85.508,85.538,85.498,85.513,231499998.0
2005-09-28 03:48:00,85.511,85.533,85.494,85.494,131399998.0
2005-09-28 03:49:00,85.517,85.546,85.506,85.507,97100000.0
2005-09-28 03:50:00,85.475,85.511,85.475,85.506,141700000.0
2005-09-28 03:51:00,85.491,85.494,85.464,85.473,180200000.0
2005-09-28 03:52:00,85.459,85.49,85.455,85.459,117500001.0
2005-09-28 03:53:00,85.451,85.503,85.451,85.472,175200000.0
2005-09-28 03:54:00,85.473,85.491,85.452,85.453,180299999.0
2005-09-28 03:55:00,85.461,85.508,85.456,85.473,259799996.0
2005-09-28 03:56:00,85.467,85.498,85.448,85.478,182399997.0
2005-09-28 03:57:00,85.448,85.452,85.427,85.432,210999997.0
2005-09-28 03:58:00,85.45,85.468,85.422,85.445,180099998.0
2005-09-28 03:59:00,85.454,85.515,85.45,85.508,76400000.0
2005-09-28 04:00:00,85.452,85.485,85.443,85.46,199500002.0
2005-09-28 04:01:00,85.459,85.463,85.422,85.425,167400000.0
2005-09-28 04:02:00,85.439,85.447,85.42,85.424,163299997.0
2005-09-28 04:03:00,85.443,85.475,85.432,85.456,174799998.0
2005-09-28 04:04:00,85.443,85.465,85.433,85.459,165099996.0
2005-09-28 04:05:00,85.441,85.455,85.432,85.44,142000001.0
2005-09-28 04:06:00,85.421,85.442,85.4,85.426,72100001.0
2005-09-28 04:07:00,85.433,85.457,85.412,85.446,293199999.0
2005-09-28 04:08:00,85.44,85.454,85.42,85.42,135000000.0
2005-09-28 04:09:00,85.442,85.45,85.419,85.431,136200003.0
2005-09-28 04:10:00,85.467,85.47,85.44,85.44,106100002.0
2005-09-28 04:11:00,85.454,85.481,85.444,85.458,165899998.0
2005-09-28 04:12:00,85.473,85.508,85.467,85.484,181000000.0
2005-09-28 04:13:00,85.483,85.524,85.463,85.49,284900002.0
2005-09-28 04:14:00,85.482,85.511,85.478,85.511,158999999.0
2005-09-28 04:15:00,85.507,85.537,85.488,85.507,113199999.0
2005-09-28 04:16:00,85.535,85.565,85.51,85.51,262299998.0
2005-09-28 04:17:00,85.489,85.509,85.486,85.507,162699996.0
2005-09-28 04:18:00,85.499,85.524,85.486,85.504,154600001.0
2005-09-28 04:19:00,85.492,85.512,85.486,85.498,310199999.0
2005-09-28 04:20:00,85.491,85.517,85.489,85.503,197599998.0
2005-09-28 04:21:00,85.482,85.482,85.46,85.46,141300002.0
2005-09-28 04:22:00,85.475,85.499,85.457,85.489,190199998.0
2005-09-28 04:23:00,85.51,85.534,85.489,85.489,172800001.0
2005-09-28 04:24:00,85.467,85.516,85.467,85.516,161600001.0
2005-09-28 04:25:00,85.517,85.538,85.505,85.525,210800001.0
2005-09-28 04:26:00,85.502,85.532,85.502,85.525,118699998.0
2005-09-28 04:27:00,85.535,85.54,85.517,85.517,155400002.0
2005-09-28 04:28:00,85.529,85.566,85.529,85.566,146200000.0
2005-09-28 04:29:00,85.539,85.562,85.522,85.522,158099996.0
2005-09-28 04:30:00,85.522,85.554,85.51,85.52,292299999.0
2005-09-28 04:31:00,85.549,85.55,85.51,85.51,145699997.0
2005-09-28 04:32:00,85.524,85.55,85.524,85.544,106499999.0
2005-09-28 04:33:00,85.54,85.543,85.516,85.517,250600002.0
2005-09-28 04:34:00,85.552,85.592,85.547,85.572,220800001.0
2005-09-28 04:35:00,85.567,85.568,85.534,85.534,149100001.0
2005-09-28 04:36:00,85.526,85.602,85.526,85.594,192299996.0
2005-09-28 04:37:00,85.559,85.591,85.538,85.538,131000002.0
2005-09-28 04:38:00,85.561,85.573,85.535,85.558,115099999.0
2005-09-28 04:39:00,85.545,85.576,85.528,85.558,257099999.0
2005-09-28 04:40:00,85.535,85.538,85.515,85.526,168800001.0
2005-09-28 04:41:00,85.538,85.568,85.521,85.537,230300005.0
2005-09-28 04:42:00,85.557,85.597,85.546,85.561,162900000.0
2005-09-28 04:43:00,85.56,85.593,85.553,85.56,61700000.0
2005-09-28 04:44:00,85.552,85.574,85.534,85.574,197200001.0
2005-09-28 04:45:00,85.588,85.612,85.568,85.572,219599999.0
2005-09-28 04:46:00,85.569,85.587,85.559,85.574,166799999.0
2005-09-28 04:47:00,85.584,85.62,85.573,85.601,204100000.0
2005-09-28 04:48:00,85.585,85.613,85.577,85.591,154799999.0
2005-09-28 04:49:00,85.612,85.612,85.563,85.575,268000002.0
2005-09-28 04:50:00,85.58,85.611,85.565,85.592,134100000.0
2005-09-28 04:51:00,85.605,85.614,85.587,85.588,223100001.0
2005-09-28 04:52:00,85.621,85.638,85.603,85.62,195799997.0
2005-09-28 04:53:00,85.611,85.629,85.597,85.61,252000001.0
2005-09-28 04:54:00,85.591,85.616,85.583,85.616,328300001.0
2005-09-28 04:55:00,85.631,85.644,85.606,85.606,113000000.0
2005-09-28 04:56:00,85.559,85.641,85.559,85.641,153900001.0
2005-09-28 04:57:00,85.627,85.645,85.606,85.625,168899999.0
2005-09-28 04:58:00,85.613,85.632,85.585,85.6,186400000.0
2005-09-28 04:59:00,85.607,85.641,85.607,85.638,127800001.0
2005-09-28 05:00:00,85.629,85.663,85.627,85.637,185900000.0
2005-09-28 05:01:00,85.598,85.641,85.589,85.641,282699997.0
2005-09-28 05:02:00,85.636,85.651,85.618,85.62,175399998.0
2005-09-28 05:03:00,85.624,85.671,85.624,85.645,146500002.0
2005-09-28 05:04:00,85.617,85.639,85.612,85.638,182799999.0
2005-09-28 05:05:00,85.631,85.631,85.581,85.604,105500000.0
2005-09-28 05:06:00,85.613,85.64,85.609,85.63,204800000.0
2005-09-28 05:07:00,85.656,85.674,85.639,85.66,146499999.0
2005-09-28 05:08:00,85.643,85.659,85.63,85.63,165499998.0
2005-09-28 05:09:00,85.649,85.672,85.641,85.655,235900001.0
2005-09-28 05:10:00,85.644,85.644,85.61,85.623,226399999.0
2005-09-28 05:11:00,85.6,85.633,85.585,85.612,249300001.0
2005-09-28 05:12:00,85.638,85.646,85.601,85.607,224199996.0
2005-09-28 05:13:00,85.632,85.648,85.621,85.622,148100001.0
2005-09-28 05:14:00,85.615,85.654,85.615,85.653,240999997.0
2005-09-28 05:15:00,85.635,85.651,85.597,85.623,215500003.0
2005-09-28 05:16:00,85.605,85.638,85.585,85.622,197999999.0
2005-09-28 05:17:00,85.603,85.649,85.603,85.649,364300005.0
2005-09-28 05:18:00,85.611,85.629,85.596,85.603,270500002.0
2005-09-28 05:19:00,85.605,85.62,85.593,85.61,177700000.0
2005-09-28 05:20:00,85.612,85.649,85.601,85.601,168799999.0
2005-09-28 05:21:00,85.602,85.67,85.602,85.67,214000000.0
2005-09-28 05:22:00,85.616,85.646,85.605,85.619,286999997.0
2005-09-28 05:23:00,85.623,85.634,85.597,85.597,170099999.0
2005-09-28 05:24:00,85.61,85.644,85.61,85.622,138800000.0
2005-09-28 05:25:00,85.625,85.66,85.603,85.604,212699999.0
2005-09-28 05:26:00,85.605,85.631,85.585,85.599,99400000.0
2005-09-28 05:27:00,85.624,85.64,85.588,85.635,230100001.0
2005-09-28 05:28:00,85.603,85.615,85.578,85.598,207700005.0
2005-09-28 05:29:00,85.61,85.639,85.595,85.613,161400002.0
2005-09-28 05:30:00,85.632,85.644,85.604,85.607,265200000.0
2005-09-28 05:31:00,85.609,85.655,85.596,85.611,235099999.0
2005-09-28 05:32:00,85.618,85.649,85.598,85.626,202200000.0
2005-09-28 05:33:00,85.62,85.635,85.605,85.626,202100002.0
2005-09-28 05:34:00,85.644,85.675,85.626,85.65,185700000.0
2005-09-28 05:35:00,85.645,85.664,85.611,85.624,217300001.0
2005-09-28 05:36:00,85.631,85.646,85.588,85.588,98900000.0
2005-09-28 05:37:00,85.596,85.62,85.594,85.608,260499999.0
2005-09-28 05:38:00,85.607,85.63,85.584,85.613,247700003.0
2005-09-28 05:39:00,85.616,85.641,85.594,85.641,155700001.0
2005-09-28 05:40:00,85.61,85.623,85.593,85.602,217900000.0
2005-09-28 05:41:00,85.654,85.654,85.6,85.6,205999999.0
2005-09-28 05:42:00,85.602,85.628,85.59,85.59,145000000.0
2005-09-28 05:43:00,85.612,85.626,85.597,85.615,175500003.0
2005-09-28 05:44:00,85.613,85.614,85.577,85.591,219600000.0
2005-09-28 05:45:00,85.603,85.618,85.588,85.606,251099995.0
2005-09-28 05:46:00,85.603,85.63,85.59,85.603,116699999.0
2005-09-28 05:47:00,85.594,85.612,85.586,85.595,170499998.0
2005-09-28 05:48:00,85.574,85.589,85.551,85.556,82099998.0
2005-09-28 05:49:00,85.551,85.589,85.551,85.577,107900000.0
2005-09-28 05:50:00,85.6,85.629,85.579,85.595,176499996.0
2005-09-28 05:51:00,85.612,85.623,85.578,85.58,150700001.0
2005-09-28 05:52:00,85.576,85.614,85.566,85.601,177500001.0
2005-09-28 05:53:00,85.582,85.615,85.568,85.577,211400001.0
2005-09-28 05:54:00,85.58,85.618,85.58,85.605,173500000.0
2005-09-28 05:55:00,85.61,85.621,85.592,85.592,262400001.0
2005-09-28 05:56:00,85.63,85.65,85.624,85.63,142100001.0
2005-09-28 05:57:00,85.625,85.625,85.588,85.59,121900002.0
2005-09-28 05:58:00,85.579,85.599,85.577,85.589,169900001.0
2005-09-28 05:59:00,85.598,85.62,85.581,85.581,156599999.0
2005-09-28 06:00:00,85.574,85.602,85.568,85.593,207900000.0
2005-09-28 06:01:00,85.621,85.621,85.575,85.575,181799998.0
2005-09-28 06:02:00,85.584,85.6,85.564,85.58,144799998.0
2005-09-28 06:03:00,85.612,85.632,85.593,85.603,252699999.0
2005-09-28 06:04:00,85.622,85.635,85.592,85.598,280899999.0
2005-09-28 06:05:00,85.607,85.623,85.596,85.605,159600001.0
2005-09-28 06:06:00,85.598,85.636,85.59,85.617,156499999.0
2005-09-28 06:07:00,85.607,85.64,85.585,85.594,93400000.0
2005-09-28 06:08:00,85.597,85.606,85.57,85.584,116600000.0
2005-09-28 06:09:00,85.579,85.579,85.554,85.557,211800000.0
2005-09-28 06:10:00,85.559,85.575,85.546,85.559,199099999.0
2005-09-28 06:11:00,85.556,85.577,85.554,85.577,165800006.0
2005-09-28 06:12:00,85.546,85.575,85.545,85.572,161600001.0
2005-09-28 06:13:00,85.589,85.595,85.557,85.569,240400004.0
2005-09-28 06:14:00,85.563,85.59,85.561,85.561,248599998.0
2005-09-28 06:15:00,85.583,85.61,85.568,85.576,127900001.0
2005-09-28 06:16:00,85.569,85.604,85.556,85.567,221699999.0
2005-09-28 06:17:00,85.583,85.606,85.56,85.567,210499999.0
2005-09-28 06:18:00,85.58,85.581,85.554,85.555,244899999.0
2005-09-28 06:19:00,85.561,85.595,85.551,85.57,142200000.0
2005-09-28 06:20:00,85.561,85.597,85.561,85.58,251000001.0
2005-09-28 06:21:00,85.57,85.598,85.57,85.58,167900002.0
2005-09-28 06:22:00,85.567,85.572,85.543,85.55,285600002.0
2005-09-28 06:23:00,85.569,85.574,85.552,85.555,206299997.0
2005-09-28 06:24:00,85.588,85.615,85.573,85.593,164300001.0
2005-09-28 06:25:00,85.585,85.607,85.581,85.6,280100001.0
2005-09-28 06:26:00,85.571,85.582,85.554,85.554,109100001.0
2005-09-28 06:27:00,85.56,85.58,85.543,85.552,205000002.0
2005-09-28 06:28:00,85.529,85.566,85.529,85.557,192999998.0
2005-09-28 06:29:00,85.563,85.578,85.519,85.578,113100000.0
2005-09-28 06:30:00,85.546,85.566,85.532,85.532,135999999.0
2005-09-28 06:31:00,85.531,85.565,85.525,85.551,127000000.0
2005-09-28 06:32:00,85.533,85.554,85.509,85.531,225799996.0
2005-09-28 06:33:00,85.553,85.578,85.539,85.552,221399995.0
2005-09-28 06:34:00,85.545,85.568,85.523,85.548,265799997.0
2005-09-28 06:35:00,85.584,85.589,85.555,85.567,204999997.0
2005-09-28 06:36:00,85.61,85.61,85.562,85.562,162600000.0
2005-09-28 06:37:00,85.564,85.586,85.551,85.565,177300002.0
2005-09-28 06:38:00,85.566,85.578,85.552,85.572,259200001.0
2005-09-28 06:39:00,85.557,85.578,85.535,85.547,240699993.0
2005-09-28 06:40:00,85.576,85.629,85.559,85.572,292599998.0
2005-09-28 06:41:00,85.565,85.578,85.553,85.565,155400002.0
2005-09-28 06:42:00,85.549,85.577,85.549,85.574,190899997.0
2005-09-28 06:43:00,85.582,85.626,85.563,85.573,236299997.0
2005-09-28 06:44:00,85.572,85.597,85.56,85.56,149600001.0
2005-09-28 06:45:00,85.58,85.589,85.539,85.539,126299999.0
2005-09-28 06:46:00,85.569,85.595,85.544,85.553,231699999.0
2005-09-28 06:47:00,85.55,85.574,85.537,85.574,143000000.0
2005-09-28 06:48:00,85.573,85.63,85.565,85.586,268300002.0
2005-09-28 06:49:00,85.552,85.583,85.549,85.575,233100000.0
2005-09-28 06:50:00,85.572,85.613,85.563,85.565,323400000.0
2005-09-28 06:51:00,85.576,85.598,85.56,85.58,150300002.0
2005-09-28 06:52:00,85.584,85.597,85.563,85.57,160799998.0
2005-09-28 06:53:00,85.584,85.619,85.577,85.579,218099999.0
2005-09-28 06:54:00,85.576,85.591,85.566,85.58,269100001.0
2005-09-28 06:55:00,85.545,85.563,85.543,85.56,78800001.0
2005-09-28 06:56:00,85.56,85.576,85.546,85.57,243500001.0
2005-09-28 06:57:00,85.571,85.574,85.546,85.552,205199998.0
2005-09-28 06:58:00,85.569,85.604,85.557,85.567,56600000.0
2005-09-28 06:59:00,85.555,85.572,85.549,85.561,201300000.0
2005-09-28 07:00:00,85.536,85.564,85.53,85.539,278799996.0
2005-09-28 07:01:00,85.515,85.543,85.515,85.533,171299998.0
2005-09-28 07:02:00,85.553,85.59,85.535,85.54,176499999.0
2005-09-28 07:03:00,85.543,85.575,85.537,85.544,123799997.0
2005-09-28 07:04:00,85.548,85.569,85.542,85.569,127000003.0
2005-09-28 07:05:00,85.555,85.616,85.555,85.616,285099995.0
2005-09-28 07:06:00,85.572,85.631,85.572,85.583,159199998.0
2005-09-28 07:07:00,85.561,85.579,85.536,85.564,200599999.0
2005-09-28 07:08:00,85.554,85.588,85.548,85.573,255200006.0
2005-09-28 07:09:00,85.529,85.567,85.529,85.56,156600000.0
2005-09-28 07:10:00,85.552,85.553,85.516,85.516,223300004.0
2005-09-28 07:11:00,85.523,85.543,85.523,85.543,169199997.0
2005-09-28 07:12:00,85.587,85.587,85.538,85.546,123300000.0
2005-09-28 07:13:00,85.553,85.557,85.53,85.536,148099998.0
2005-09-28 07:14:00,85.554,85.558,85.535,85.535,299799997.0
2005-09-28 07:15:00,85.516,85.548,85.516,85.541,114200000.0
2005-09-28 07:16:00,85.531,85.553,85.503,85.53,215399997.0
2005-09-28 07:17:00,85.556,85.572,85.541,85.571,142400001.0
2005-09-28 07:18:00,85.573,85.602,85.566,85.589,158900000.0
2005-09-28 07:19:00,85.587,85.587,85.556,85.556,226800002.0
2005-09-28 07:20:00,85.561,85.579,85.55,85.555,154999999.0
2005-09-28 07:21:00,85.597,85.598,85.565,85.565,208200000.0
2005-09-28 07:22:00,85.583,85.595,85.56,85.58,103299998.0
2005-09-28 07:23:00,85.588,85.635,85.576,85.592,248099997.0
2005-09-28 07:24:00,85.579,85.611,85.56,85.59,178399999.0
2005-09-28 07:25:00,85.595,85.637,85.586,85.601,324199999.0
2005-09-28 07:26:00,85.601,85.62,85.581,85.62,246800003.0
2005-09-28 07:27:00,85.604,85.622,85.587,85.595,212899998.0
2005-09-28 07:28:00,85.592,85.602,85.549,85.549,171700001.0
2005-09-28 07:29:00,85.581,85.581,85.555,85.558,161599998.0
2005-09-28 07:30:00,85.582,85.582,85.558,85.575,137199998.0
2005-09-28 07:31:00,85.555,85.592,85.555,85.592,172500000.0
2005-09-28 07:32:00,85.591,85.594,85.573,85.577,197200003.0
2005-09-28 07:33:00,85.567,85.591,85.558,85.59,209899999.0
2005-09-28 07:34:00,85.589,85.63,85.583,85.608,207900001.0
2005-09-28 07:35:00,85.57,85.588,85.563,85.567,282999999.0
2005-09-28 07:36:00,85.589,85.589,85.559,85.566,258099996.0
2005-09-28 07:37:00,85.577,85.609,85.573,85.579,131500000.0
2005-09-28 07:38:00,85.56,85.59,85.547,85.557,103600000.0
2005-09-28 07:39:00,85.572,85.588,85.554,85.571,220899998.0
2005-09-28 07:40:00,85.565,85.616,85.565,85.586,154100000.0
2005-09-28 07:41:00,85.571,85.587,85.569,85.586,131099998.0
2005-09-28 07:42:00,85.599,85.617,85.584,85.597,215299997.0
2005-09-28 07:43:00,85.601,85.615,85.588,85.611,197499999.0
2005-09-28 07:44:00,85.642,85.66,85.615,85.625,139000000.0
2005-09-28 07:45:00,85.627,85.637,85.608,85.617,178400000.0
2005-09-28 07:46:00,85.591,85.63,85.591,85.63,174799998.0
2005-09-28 07:47:00,85.607,85.627,85.594,85.627,157800000.0
2005-09-28 07:48:00,85.614,85.627,85.601,85.612,232900003.0
2005-09-28 07:49:00,85.612,85.644,85.59,85.59,291799996.0
2005-09-28 07:50:00,85.584,85.604,85.537,85.572,316600000.0
2005-09-28 07:51:00,85.608,85.628,85.585,85.596,118300000.0
2005-09-28 07:52:00,85.575,85.617,85.547,85.571,257500001.0
2005-09-28 07:53:00,85.594,85.627,85.584,85.611,162199998.0
2005-09-28 07:54:00,85.599,85.603,85.574,85.581,194200001.0
2005-09-28 07:55:00,85.577,85.6,85.577,85.6,248300000.0
2005-09-28 07:56:00,85.599,85.606,85.569,85.579,260000000.0
2005-09-28 07:57:00,85.582,85.617,85.581,85.6,158800001.0
2005-09-28 07:58:00,85.567,85.593,85.566,85.586,177500001.0
2005-09-28 07:59:00,85.587,85.59,85.562,85.585,204100001.0
2005-09-28 08:00:00,85.58,85.584,85.557,85.575,215499999.0
2005-09-28 08:01:00,85.56,85.56,85.493,85.494,165799998.0
2005-09-28 08:02:00,85.475,85.509,85.474,85.488,145399999.0
2005-09-28 08:03:00,85.474,85.546,85.467,85.522,177199999.0
2005-09-28 08:04:00,85.556,85.573,85.542,85.546,190099998.0
2005-09-28 08:05:00,85.554,85.582,85.544,85.577,232299997.0
2005-09-28 08:06:00,85.586,85.592,85.55,85.55,204699998.0
2005-09-28 08:07:00,85.563,85.57,85.524,85.524,236400001.0
2005-09-28 08:08:00,85.532,85.557,85.532,85.557,110799999.0
2005-09-28 08:09:00,85.558,85.564,85.538,85.54,159899998.0
2005-09-28 08:10:00,85.515,85.554,85.504,85.554,263600000.0
2005-09-28 08:11:00,85.559,85.588,85.545,85.556,207199999.0
2005-09-28 08:12:00,85.581,85.581,85.549,85.559,304399994.0
2005-09-28 08:13:00,85.578,85.6,85.568,85.58,196299998.0
2005-09-28 08:14:00,85.569,85.602,85.569,85.602,127799999.0
2005-09-28 08:15:00,85.608,85.644,85.596,85.625,159799998.0
2005-09-28 08:16:00,85.598,85.633,85.596,85.633,266099999.0
2005-09-28 08:17:00,85.606,85.627,85.597,85.625,128499999.0
2005-09-28 08:18:00,85.636,85.656,85.628,85.628,190799998.0
2005-09-28 08:19:00,85.632,85.633,85.591,85.591,233899998.0
2005-09-28 08:20:00,85.584,85.604,85.571,85.603,106299999.0
2005-09-28 08:21:00,85.59,85.604,85.563,85.588,245500001.0
2005-09-28 08:22:00,85.577,85.6,85.559,85.583,115099998.0
2005-09-28 08:23:00,85.575,85.589,85.551,85.555,156500001.0
2005-09-28 08:24:00,85.551,85.571,85.539,85.552,201199998.0
2005-09-28 08:25:00,85.521,85.564,85.521,85.561,176299998.0
2005-09-28 08:26:00,85.552,85.553,85.534,85.537,77700000.0
2005-09-28 08:27:00,85.538,85.563,85.536,85.561,142000001.0
2005-09-28 08:28:00,85.546,85.575,85.53,85.575,217799998.0
2005-09-28 08:29:00,85.585,85.59,85.57,85.579,206599998.0
2005-09-28 08:30:00,85.587,85.599,85.566,85.574,267400001.0
2005-09-28 08:31:00,85.583,85.612,85.578,85.607,172100002.0
2005-09-28 08:32:00,85.593,85.618,85.589,85.608,219400001.0
2005-09-28 08:33:00,85.613,85.617,85.597,85.603,225400000.0
2005-09-28 08:34:00,85.592,85.638,85.592,85.617,109500000.0
2005-09-28 08:35:00,85.607,85.64,85.607,85.634,201800000.0
2005-09-28 08:36:00,85.639,85.648,85.622,85.623,264199995.0
2005-09-28 08:37:00,85.636,85.67,85.623,85.644,135999998.0
2005-09-28 08:38:00,85.657,85.657,85.626,85.645,213199997.0
2005-09-28 08:39:00,85.632,85.657,85.624,85.626,284399997.0
2005-09-28 08:40:00,85.63,85.653,85.63,85.653,239699997.0
2005-09-28 08:41:00,85.653,85.669,85.627,85.627,226800002.0
2005-09-28 08:42:00,85.633,85.666,85.633,85.651,141400000.0
2005-09-28 08:43:00,85.635,85.645,85.612,85.615,201399999.0
2005-09-28 08:44:00,85.667,85.667,85.623,85.623,220400001.0
2005-09-28 08:45:00,85.606,85.627,85.602,85.627,116799998.0
2005-09-28 08:46:00,85.62,85.62,85.594,85.598,107999998.0
2005-09-28 08:47:00,85.591,85.63,85.591,85.6,166499999.0
2005-09-28 08:48:00,85.591,85.61,85.583,85.599,182599999.0
2005-09-28 08:49:00,85.596,85.605,85.581,85.591,172199998.0
2005-09-28 08:50:00,85.599,85.609,85.58,85.596,132999999.0
2005-09-28 08:51:00,85.589,85.625,85.588,85.608,217300001.0
2005-09-28 08:52:00,85.607,85.607,85.584,85.588,117200002.0
2005-09-28 08:53:00,85.603,85.617,85.584,85.6,258200000.0
2005-09-28 08:54:00,85.613,85.615,85.592,85.6,182699995.0
2005-09-28 08:55:00,85.604,85.645,85.602,85.617,151499999.0
2005-09-28 08:56:00,85.611,85.628,85.6,85.626,179099999.0
2005-09-28 08:57:00,85.646,85.675,85.627,85.65,131100000.0
2005-09-28 08:58:00,85.647,85.699,85.647,85.665,164199998.0
2005-09-28 08:59:00,85.659,85.682,85.637,85.661,280299993.0
2005-09-28 09:00:00,85.642,85.674,85.631,85.639,193799998.0
2005-09-28 09:01:00,85.645,85.662,85.612,85.627,170400000.0
2005-09-28 09:02:00,85.668,85.686,85.648,85.65,141000001.0
2005-09-28 09:03:00,85.643,85.644,85.605,85.611,220200002.0
2005-09-28 09:04:00,85.61,85.618,85.578,85.578,372000003.0
2005-09-28 09:05:00,85.611,85.657,85.611,85.64,262199997.0
2005-09-28 09:06:00,85.619,85.653,85.616,85.641,128700000.0
2005-09-28 09:07:00,85.617,85.642,85.616,85.632,87500000.0
2005-09-28 09:08:00,85.634,85.643,85.618,85.642,115300000.0
2005-09-28 09:09:00,85.654,85.675,85.649,85.667,206799999.0
2005-09-28 09:10:00,85.647,85.673,85.634,85.645,172100002.0
2005-09-28 09:11:00,85.65,85.65,85.615,85.615,196100001.0
2005-09-28 09:12:00,85.655,85.665,85.615,85.615,56400000.0
2005-09-28 09:13:00,85.611,85.642,85.611,85.63,84900000.0
2005-09-28 09:14:00,85.623,85.648,85.619,85.634,113099999.0
2005-09-28 09:15:00,85.64,85.676,85.629,85.635,228200000.0
2005-09-28 09:16:00,85.633,85.658,85.624,85.629,240700004.0
2005-09-28 09:17:00,85.638,85.642,85.616,85.627,227100000.0
2005-09-28 09:18:00,85.629,85.672,85.619,85.644,229999997.0
2005-09-28 09:19:00,85.631,85.661,85.611,85.627,191900001.0
2005-09-28 09:20:00,85.633,85.637,85.616,85.616,224699998.0
2005-09-28 09:21:00,85.628,85.628,85.585,85.586,134999999.0
2005-09-28 09:22:00,85.605,85.621,85.581,85.61,131399998.0
2005-09-28 09:23:00,85.61,85.637,85.6,85.6,163999999.0
2005-09-28 09:24:00,85.615,85.632,85.569,85.592,240100001.0
2005-09-28 09:25:00,85.644,85.654,85.61,85.616,122599999.0
2005-09-28 09:26:00,85.603,85.626,85.598,85.61,294700003.0
2005-09-28 09:27:00,85.617,85.633,85.586,85.586,286200003.0
2005-09-28 09:28:00,85.563,85.597,85.558,85.597,205499999.0
2005-09-28 09:29:00,85.599,85.623,85.587,85.592,174699999.0
2005-09-28 09:30:00,85.593,85.618,85.577,85.592,159000001.0
2005-09-28 09:31:00,85.606,85.641,85.599,85.632,167699999.0
2005-09-28 09:32:00,85.621,85.642,85.596,85.628,175500002.0
2005-09-28 09:33:00,85.595,85.639,85.584,85.61,175300002.0
2005-09-28 09:34:00,85.599,85.613,85.577,85.593,175300000.0
2005-09-28 09:35:00,85.611,85.643,85.602,85.629,189999999.0
2005-09-28 09:36:00,85.606,85.651,85.605,85.648,212400001.0
2005-09-28 09:37:00,85.632,85.655,85.609,85.632,198600004.0
2005-09-28 09:38:00,85.641,85.646,85.622,85.626,203499998.0
2005-09-28 09:39:00,85.628,85.642,85.613,85.638,96900000.0
2005-09-28 09:40:00,85.639,85.664,85.623,85.639,143899997.0
2005-09-28 09:41:00,85.663,85.663,85.633,85.642,241300004.0
2005-09-28 09:42:00,85.643,85.673,85.643,85.666,127900000.0
2005-09-28 09:43:00,85.669,85.677,85.644,85.649,168399999.0
2005-09-28 09:44:00,85.66,85.69,85.649,85.671,221399999.0
2005-09-28 09:45:00,85.684,85.694,85.671,85.674,172700000.0
2005-09-28 09:46:00,85.671,85.671,85.641,85.653,294199999.0
2005-09-28 09:47:00,85.668,85.668,85.61,85.61,139300000.0
2005-09-28 09:48:00,85.638,85.643,85.602,85.602,180500003.0
2005-09-28 09:49:00,85.618,85.63,85.595,85.609,231899999.0
2005-09-28 09:50:00,85.595,85.633,85.594,85.633,292399997.0
2005-09-28 09:51:00,85.627,85.642,85.606,85.613,214099999.0
2005-09-28 09:52:00,85.606,85.654,85.599,85.627,264000000.0
2005-09-28 09:53:00,85.631,85.649,85.61,85.622,185799999.0
2005-09-28 09:54:00,85.632,85.644,85.619,85.619,167200001.0
2005-09-28 09:55:00,85.596,85.623,85.572,85.593,190599998.0
2005-09-28 09:56:00,85.596,85.596,85.566,85.576,193300001.0
2005-09-28 09:57:00,85.597,85.61,85.584,85.591,161400000.0
2005-09-28 09:58:00,85.613,85.64,85.602,85.62,284600000.0
2005-09-28 09:59:00,85.607,85.631,85.607,85.626,212400002.0
2005-09-28 10:00:00,85.621,85.638,85.612,85.638,208299998.0
2005-09-28 10:01:00,85.63,85.654,85.63,85.643,82300002.0
2005-09-28 10:02:00,85.64,85.652,85.629,85.63,75900000.0
2005-09-28 10:03:00,85.648,85.685,85.638,85.655,247899997.0
2005-09-28 10:04:00,85.632,85.67,85.631,85.658,201200002.0
2005-09-28 10:05:00,85.651,85.679,85.643,85.662,230200001.0
2005-09-28 10:06:00,85.637,85.689,85.637,85.666,298599997.0
2005-09-28 10:07:00,85.663,85.701,85.645,85.676,133100000.0
2005-09-28 10:08:00,85.672,85.672,85.635,85.635,66800000.0
2005-09-28 10:09:00,85.65,85.661,85.636,85.636,170400001.0
2005-09-28 10:10:00,85.643,85.662,85.633,85.647,232500003.0
2005-09-28 10:11:00,85.64,85.661,85.639,85.653,149899999.0
2005-09-28 10:12:00,85.627,85.644,85.616,85.642,154300000.0
2005-09-28 10:13:00,85.646,85.666,85.628,85.628,109599998.0
2005-09-28 10:14:00,85.651,85.672,85.638,85.654,122800000.0
2005-09-28 10:15:00,85.637,85.668,85.628,85.634,118700000.0
2005-09-28 10:16:00,85.628,85.674,85.628,85.667,152700001.0
2005-09-28 10:17:00,85.645,85.677,85.645,85.661,140099999.0
2005-09-28 10:18:00,85.647,85.674,85.644,85.659,139800000.0
2005-09-28 10:19:00,85.665,85.687,85.65,85.663,137099999.0
2005-09-28 10:20:00,85.673,85.697,85.668,85.67,201799997.0
2005-09-28 10:21:00,85.674,85.683,85.658,85.666,126900001.0
2005-09-28 10:22:00,85.68,85.702,85.661,85.667,334099998.0
2005-09-28 10:23:00,85.668,85.683,85.651,85.672,154299999.0
2005-09-28 10:24:00,85.669,85.691,85.654,85.675,191999999.0
2005-09-28 10:25:00,85.708,85.735,85.696,85.731,87900000.0
2005-09-28 10:26:00,85.725,85.751,85.694,85.694,94900000.0
2005-09-28 10:27:00,85.705,85.716,85.69,85.7,318599997.0
2005-09-28 10:28:00,85.713,85.713,85.688,85.692,113200000.0
2005-09-28 10:29:00,85.685,85.709,85.673,85.709,297699996.0
2005-09-28 10:30:00,85.719,85.73,85.698,85.698,193300000.0
2005-09-28 10:31:00,85.708,85.723,85.683,85.683,239600000.0
2005-09-28 10:32:00,85.71,85.722,85.694,85.7,103899998.0
2005-09-28 10:33:00,85.72,85.727,85.677,85.685,120200000.0
2005-09-28 10:34:00,85.692,85.713,85.683,85.701,128200001.0
2005-09-28 10:35:00,85.695,85.708,85.675,85.707,257200004.0
2005-09-28 10:36:00,85.717,85.73,85.687,85.687,93500000.0
2005-09-28 10:37:00,85.705,85.715,85.691,85.715,101199999.0
2005-09-28 10:38:00,85.694,85.728,85.688,85.699,213899998.0
2005-09-28 10:39:00,85.718,85.738,85.707,85.718,223500001.0
2005-09-28 10:40:00,85.715,85.736,85.703,85.718,160300002.0
2005-09-28 10:41:00,85.724,85.73,85.7,85.71,322899997.0
2005-09-28 10:42:00,85.71,85.738,85.701,85.701,231600002.0
2005-09-28 10:43:00,85.7,85.726,85.7,85.715,239700001.0
2005-09-28 10:44:00,85.702,85.731,85.698,85.72,219699997.0
2005-09-28 10:45:00,85.717,85.732,85.698,85.716,196100000.0
2005-09-28 10:46:00,85.71,85.734,85.701,85.716,311900002.0
2005-09-28 10:47:00,85.708,85.708,85.679,85.679,117300001.0
2005-09-28 10:48:00,85.71,85.72,85.686,85.701,238100001.0
2005-09-28 10:49:00,85.737,85.739,85.709,85.717,142800002.0
2005-09-28 10:50:00,85.728,85.728,85.67,85.67,166799999.0
2005-09-28 10:51:00,85.702,85.702,85.669,85.676,228999998.0
2005-09-28 10:52:00,85.7,85.706,85.678,85.685,252300000.0
2005-09-28 10:53:00,85.712,85.725,85.673,85.673,258100000.0
2005-09-28 10:54:00,85.668,85.697,85.668,85.697,152800000.0
2005-09-28 10:55:00,85.707,85.722,85.673,85.695,177000000.0
2005-09-28 10:56:00,85.704,85.739,85.693,85.71,186099998.0
2005-09-28 10:57:00,85.694,85.74,85.687,85.695,144600001.0
2005-09-28 10:58:00,85.69,85.709,85.671,85.672,163499999.0
2005-09-28 10:59:00,85.675,85.675,85.641,85.651,321200001.0
2005-09-28 11:00:00,85.668,85.691,85.636,85.683,239899999.0
2005-09-28 11:01:00,85.698,85.701,85.676,85.676,171200000.0
2005-09-28 11:02:00,85.662,85.704,85.662,85.704,103000001.0
2005-09-28 11:03:00,85.712,85.738,85.692,85.712,246800000.0
2005-09-28 11:04:00,85.685,85.74,85.685,85.74,215199997.0
2005-09-28 11:05:00,85.693,85.72,85.684,85.696,152700000.0
2005-09-28 11:06:00,85.694,85.709,85.674,85.694,108000000.0
2005-09-28 11:07:00,85.697,85.719,85.673,85.673,276800002.0
2005-09-28 11:08:00,85.685,85.705,85.674,85.678,75100000.0
2005-09-28 11:09:00,85.679,85.699,85.672,85.689,206100000.0
2005-09-28 11:10:00,85.663,85.678,85.651,85.666,317399995.0
2005-09-28 11:11:00,85.672,85.694,85.662,85.673,189500002.0
2005-09-28 11:12:00,85.69,85.72,85.678,85.706,199800001.0
2005-09-28 11:13:00,85.704,85.724,85.692,85.724,280499999.0
2005-09-28 11:14:00,85.692,85.708,85.669,85.669,184699999.0
2005-09-28 11:15:00,85.7,85.705,85.674,85.674,298500005.0
2005-09-28 11:16:00,85.687,85.69,85.672,85.684,92899999.0
2005-09-28 11:17:00,85.681,85.698,85.672,85.698,122800000.0
2005-09-28 11:18:00,85.692,85.706,85.673,85.682,238799998.0
2005-09-28 11:19:00,85.704,85.737,85.682,85.697,185300001.0
2005-09-28 11:20:00,85.715,85.731,85.681,85.703,118900000.0
2005-09-28 11:21:00,85.713,85.716,85.697,85.698,192000000.0
2005-09-28 11:22:00,85.721,85.735,85.701,85.706,211300000.0
2005-09-28 11:23:00,85.686,85.716,85.681,85.702,159500001.0
2005-09-28 11:24:00,85.717,85.739,85.703,85.713,212199998.0
2005-09-28 11:25:00,85.701,85.721,85.684,85.702,171799997.0
2005-09-28 11:26:00,85.691,85.712,85.667,85.689,107400001.0
2005-09-28 11:27:00,85.673,85.69,85.664,85.673,205099999.0
2005-09-28 11:28:00,85.675,85.716,85.658,85.665,178600001.0
2005-09-28 11:29:00,85.672,85.703,85.672,85.678,139600000.0
2005-09-28 11:30:00,85.689,85.714,85.655,85.655,199600000.0
2005-09-28 11:31:00,85.654,85.666,85.637,85.666,111399999.0
2005-09-28 11:32:00,85.656,85.66,85.634,85.639,236700002.0
2005-09-28 11:33:00,85.658,85.675,85.642,85.675,189400001.0
2005-09-28 11:34:00,85.693,85.693,85.658,85.663,129699999.0
2005-09-28 11:35:00,85.67,85.699,85.654,85.685,186100000.0
2005-09-28 11:36:00,85.669,85.693,85.661,85.683,183900002.0
2005-09-28 11:37:00,85.681,85.713,85.673,85.685,312100000.0
2005-09-28 11:38:00,85.663,85.723,85.663,85.715,217400000.0
2005-09-28 11:39:00,85.697,85.738,85.697,85.738,166600002.0
2005-09-28 11:40:00,85.692,85.741,85.692,85.73,178800001.0
2005-09-28 11:41:00,85.72,85.736,85.704,85.717,180400000.0
2005-09-28 11:42:00,85.691,85.724,85.688,85.72,173500003.0
2005-09-28 11:43:00,85.724,85.731,85.708,85.712,175000000.0
2005-09-28 11:44:00,85.748,85.765,85.714,85.714,201200000.0
2005-09-28 11:45:00,85.738,85.757,85.713,85.733,240700001.0
2005-09-28 11:46:00,85.712,85.739,85.698,85.71,376100002.0
2005-09-28 11:47:00,85.719,85.736,85.691,85.691,169500000.0
2005-09-28 11:48:00,85.714,85.723,85.687,85.695,161200000.0
2005-09-28 11:49:00,85.69,85.702,85.673,85.684,290799997.0
2005-09-28 11:50:00,85.676,85.676,85.64,85.64,152500004.0
2005-09-28 11:51:00,85.662,85.667,85.642,85.65,269400000.0
2005-09-28 11:52:00,85.644,85.672,85.625,85.64,203400001.0
2005-09-28 11:53:00,85.684,85.699,85.654,85.654,179699999.0
2005-09-28 11:54:00,85.659,85.693,85.646,85.667,248699997.0
2005-09-28 11:55:00,85.688,85.716,85.682,85.713,242099996.0
2005-09-28 11:56:00,85.68,85.716,85.673,85.694,199000000.0
2005-09-28 11:57:00,85.714,85.737,85.706,85.721,154500000.0
2005-09-28 11:58:00,85.711,85.728,85.708,85.718,58800000.0
2005-09-28 11:59:00,85.706,85.724,85.687,85.687,192900001.0
2005-09-28 12:00:00,85.701,85.764,85.688,85.718,282399999.0
2005-09-28 12:01:00,85.743,85.763,85.732,85.742,117700000.0
2005-09-28 12:02:00,85.748,85.756,85.723,85.744,211500001.0
2005-09-28 12:03:00,85.755,85.78,85.743,85.744,241599999.0
2005-09-28 12:04:00,85.73,85.758,85.723,85.742,125500000.0
2005-09-28 12:05:00,85.755,85.78,85.747,85.749,240000002.0
2005-09-28 12:06:00,85.753,85.763,85.732,85.746,251399998.0
2005-09-28 12:07:00,85.74,85.763,85.711,85.761,278999999.0
2005-09-28 12:08:00,85.74,85.763,85.74,85.757,140299998.0
2005-09-28 12:09:00,85.762,85.762,85.726,85.745,192300002.0
2005-09-28 12:10:00,85.732,85.762,85.725,85.752,274000001.0
2005-09-28 12:11:00,85.742,85.742,85.687,85.688,182199999.0
2005-09-28 12:12:00,85.707,85.722,85.701,85.71,109000000.0
2005-09-28 12:13:00,85.693,85.71,85.681,85.699,127600000.0
2005-09-28 12:14:00,85.711,85.715,85.691,85.691,154499999.0
2005-09-28 12:15:00,85.723,85.758,85.716,85.73,168499998.0
2005-09-28 12:16:00,85.729,85.748,85.714,85.726,190799996.0
2005-09-28 12:17:00,85.745,85.772,85.741,85.755,187100001.0
2005-09-28 12:18:00,85.771,85.799,85.76,85.776,136099999.0
2005-09-28 12:19:00,85.779,85.821,85.766,85.776,148599998.0
2005-09-28 12:20:00,85.782,85.784,85.743,85.763,275700000.0
2005-09-28 12:21:00,85.77,85.781,85.753,85.753,120000001.0
2005-09-28 12:22:00,85.766,85.771,85.746,85.746,158400000.0
2005-09-28 12:23:00,85.745,85.765,85.728,85.765,300300001.0
2005-09-28 12:24:00,85.762,85.762,85.7,85.7,305299997.0
2005-09-28 12:25:00,85.711,85.74,85.699,85.704,248300000.0
2005-09-28 12:26:00,85.715,85.76,85.706,85.727,281199998.0
2005-09-28 12:27:00,85.708,85.736,85.695,85.73,277400000.0
2005-09-28 12:28:00,85.731,85.765,85.691,85.691,234100003.0
2005-09-28 12:29:00,85.714,85.758,85.683,85.738,259199994.0
2005-09-28 12:30:00,85.76,85.783,85.74,85.74,223799999.0
2005-09-28 12:31:00,85.754,85.772,85.736,85.757,218600000.0
2005-09-28 12:32:00,85.741,85.748,85.72,85.72,288400000.0
2005-09-28 12:33:00,85.73,85.743,85.708,85.71,193700001.0
2005-09-28 12:34:00,85.746,85.759,85.718,85.732,178100002.0
2005-09-28 12:35:00,85.729,85.742,85.717,85.732,196099997.0
2005-09-28 12:36:00,85.735,85.742,85.701,85.728,304799998.0
2005-09-28 12:37:00,85.731,85.762,85.728,85.745,130199998.0
2005-09-28 12:38:00,85.74,85.766,85.727,85.727,187800001.0
2005-09-28 12:39:00,85.732,85.732,85.684,85.689,150800000.0
2005-09-28 12:40:00,85.691,85.716,85.682,85.691,163899999.0
2005-09-28 12:41:00,85.673,85.728,85.673,85.68,250999999.0
2005-09-28 12:42:00,85.678,85.707,85.675,85.685,163199999.0
2005-09-28 12:43:00,85.671,85.701,85.671,85.696,304099999.0
2005-09-28 12:44:00,85.709,85.721,85.68,85.69,254599998.0
2005-09-28 12:45:00,85.705,85.716,85.688,85.708,142099998.0
2005-09-28 12:46:00,85.705,85.733,85.682,85.712,181499998.0
2005-09-28 12:47:00,85.695,85.714,85.657,85.667,236500002.0
2005-09-28 12:48:00,85.682,85.695,85.669,85.669,170500000.0
2005-09-28 12:49:00,85.709,85.709,85.678,85.69,242999997.0
2005-09-28 12:50:00,85.7,85.706,85.678,85.68,203800001.0
2005-09-28 12:51:00,85.678,85.73,85.663,85.711,246899996.0
2005-09-28 12:52:00,85.676,85.702,85.667,85.69,188700005.0
2005-09-28 12:53:00,85.666,85.706,85.666,85.687,195100002.0
2005-09-28 12:54:00,85.707,85.707,85.67,85.677,163799998.0
2005-09-28 12:55:00,85.678,85.695,85.671,85.695,102300000.0
2005-09-28 12:56:00,85.701,85.725,85.695,85.696,151800001.0
2005-09-28 12:57:00,85.682,85.713,85.656,85.656,152300002.0
2005-09-28 12:58:00,85.692,85.715,85.677,85.7,89800001.0
2005-09-28 12:59:00,85.692,85.709,85.663,85.663,117099999.0
2005-09-28 13:00:00,85.668,85.705,85.649,85.685,169099999.0
2005-09-28 13:01:00,85.671,85.671,85.646,85.66,227100001.0
2005-09-28 13:02:00,85.663,85.665,85.639,85.641,220800000.0
2005-09-28 13:03:00,85.643,85.663,85.624,85.653,194199997.0
2005-09-28 13:04:00,85.656,85.659,85.624,85.624,161500001.0
2005-09-28 13:05:00,85.644,85.7,85.634,85.652,166500000.0
2005-09-28 13:06:00,85.673,85.687,85.651,85.673,243799998.0
2005-09-28 13:07:00,85.652,85.667,85.635,85.638,255200001.0
2005-09-28 13:08:00,85.674,85.694,85.646,85.662,156000002.0
2005-09-28 13:09:00,85.668,85.693,85.647,85.647,297299998.0
2005-09-28 13:10:00,85.674,85.684,85.649,85.661,174700001.0
2005-09-28 13:11:00,85.678,85.703,85.667,85.689,137699999.0
2005-09-28 13:12:00,85.678,85.692,85.668,85.675,103600000.0
2005-09-28 13:13:00,85.689,85.702,85.671,85.684,242300003.0
2005-09-28 13:14:00,85.71,85.726,85.685,85.695,92400000.0
2005-09-28 13:15:00,85.688,85.701,85.676,85.681,245600000.0
2005-09-28 13:16:00,85.728,85.728,85.674,85.681,254199996.0
2005-09-28 13:17:00,85.665,85.738,85.665,85.738,152599999.0
2005-09-28 13:18:00,85.694,85.717,85.677,85.685,136299997.0
2005-09-28 13:19:00,85.696,85.703,85.656,85.656,292199999.0
2005-09-28 13:20:00,85.677,85.715,85.674,85.701,135500000.0
2005-09-28 13:21:00,85.674,85.695,85.66,85.677,252500000.0
2005-09-28 13:22:00,85.694,85.717,85.686,85.696,148799998.0
2005-09-28 13:23:00,85.692,85.729,85.686,85.69,248199999.0
2005-09-28 13:24:00,85.696,85.72,85.685,85.698,322499996.0
2005-09-28 13:25:00,85.708,85.725,85.691,85.701,107099998.0
2005-09-28 13:26:00,85.729,85.734,85.701,85.716,135399998.0
2005-09-28 13:27:00,85.714,85.732,85.689,85.705,320400001.0
2005-09-28 13:28:00,85.72,85.739,85.698,85.701,249499999.0
2005-09-28 13:29:00,85.688,85.736,85.688,85.736,216700002.0
2005-09-28 13:30:00,85.717,85.745,85.715,85.727,113799999.0
2005-09-28 13:31:00,85.707,85.731,85.694,85.731,321999999.0
2005-09-28 13:32:00,85.711,85.728,85.696,85.71,155400001.0
2005-09-28 13:33:00,85.706,85.774,85.701,85.747,167400001.0
2005-09-28 13:34:00,85.737,85.739,85.714,85.714,245200001.0
2005-09-28 13:35:00,85.707,85.735,85.697,85.735,147999997.0
2005-09-28 13:36:00,85.732,85.732,85.693,85.693,343399996.0
2005-09-28 13:37:00,85.744,85.744,85.702,85.702,225899998.0
2005-09-28 13:38:00,85.72,85.734,85.71,85.716,146799999.0
2005-09-28 13:39:00,85.737,85.767,85.72,85.732,196399997.0
2005-09-28 13:40:00,85.7,85.733,85.696,85.733,237899998.0
2005-09-28 13:41:00,85.731,85.733,85.707,85.711,204000001.0
2005-09-28 13:42:00,85.739,85.77,85.711,85.711,201099998.0
2005-09-28 13:43:00,85.735,85.779,85.735,85.748,181400002.0
2005-09-28 13:44:00,85.747,85.766,85.72,85.721,275400000.0
2005-09-28 13:45:00,85.733,85.734,85.689,85.718,237700001.0
2005-09-28 13:46:00,85.714,85.745,85.714,85.743,167900001.0
2005-09-28 13:47:00,85.752,85.783,85.712,85.716,131700001.0
2005-09-28 13:48:00,85.718,85.754,85.698,85.712,268800002.0
2005-09-28 13:49:00,85.719,85.743,85.706,85.717,293100001.0
2005-09-28 13:50:00,85.703,85.729,85.701,85.711,108400001.0
2005-09-28 13:51:00,85.71,85.727,85.703,85.703,134600000.0
2005-09-28 13:52:00,85.702,85.73,85.685,85.694,189199996.0
2005-09-28 13:53:00,85.715,85.741,85.699,85.73,195299996.0
2005-09-28 13:54:00,85.725,85.739,85.705,85.715,183099998.0
2005-09-28 13:55:00,85.715,85.748,85.715,85.736,184200001.0
2005-09-28 13:56:00,85.704,85.735,85.685,85.735,156000000.0
2005-09-28 13:57:00,85.727,85.779,85.724,85.779,186200000.0
2005-09-28 13:58:00,85.732,85.746,85.719,85.744,179400002.0
2005-09-28 13:59:00,85.748,85.788,85.73,85.755,199399997.0
2005-09-28 14:00:00,85.747,85.771,85.743,85.763,160199999.0
2005-09-28 14:01:00,85.735,85.788,85.731,85.767,217999999.0
2005-09-28 14:02:00,85.756,85.776,85.742,85.756,191000001.0
2005-09-28 14:03:00,85.749,85.772,85.746,85.766,154999999.0
2005-09-28 14:04:00,85.749,85.766,85.739,85.764,180799998.0
2005-09-28 14:05:00,85.775,85.787,85.751,85.751,166200003.0
2005-09-28 14:06:00,85.746,85.782,85.73,85.75,165999998.0
2005-09-28 14:07:00,85.792,85.8,85.77,85.782,300599997.0
2005-09-28 14:08:00,85.758,85.795,85.742,85.775,129700002.0
2005-09-28 14:09:00,85.757,85.776,85.744,85.752,138600001.0
2005-09-28 14:10:00,85.811,85.811,85.756,85.756,77200000.0
2005-09-28 14:11:00,85.753,85.795,85.75,85.771,227199999.0
2005-09-28 14:12:00,85.746,85.77,85.735,85.77,160800000.0
2005-09-28 14:13:00,85.746,85.771,85.739,85.767,233600000.0
2005-09-28 14:14:00,85.779,85.793,85.762,85.767,330599997.0
2005-09-28 14:15:00,85.769,85.769,85.735,85.747,278099998.0
2005-09-28 14:16:00,85.737,85.76,85.727,85.727,250500000.0
2005-09-28 14:17:00,85.733,85.741,85.716,85.724,177999998.0
2005-09-28 14:18:00,85.711,85.749,85.711,85.738,199100000.0
2005-09-28 14:19:00,85.742,85.754,85.708,85.728,205100000.0
2005-09-28 14:20:00,85.749,85.768,85.739,85.757,151500000.0
2005-09-28 14:21:00,85.751,85.791,85.745,85.767,218799993.0
2005-09-28 14:22:00,85.752,85.774,85.74,85.75,201000002.0
2005-09-28 14:23:00,85.747,85.774,85.747,85.769,239500000.0
2005-09-28 14:24:00,85.756,85.814,85.756,85.781,251100000.0
2005-09-28 14:25:00,85.774,85.805,85.753,85.763,102300002.0
2005-09-28 14:26:00,85.75,85.768,85.732,85.758,161199998.0
2005-09-28 14:27:00,85.747,85.747,85.715,85.716,170700000.0
2005-09-28 14:28:00,85.731,85.755,85.717,85.733,133099998.0
2005-09-28 14:29:00,85.738,85.77,85.733,85.743,145800001.0
2005-09-28 14:30:00,85.734,85.774,85.711,85.772,223400000.0
2005-09-28 14:31:00,85.754,85.774,85.748,85.769,210200002.0
2005-09-28 14:32:00,85.761,85.776,85.749,85.762,191799998.0
2005-09-28 14:33:00,85.756,85.771,85.735,85.757,249900001.0
2005-09-28 14:34:00,85.752,85.776,85.743,85.769,122399999.0
2005-09-28 14:35:00,85.756,85.791,85.75,85.764,150599997.0
2005-09-28 14:36:00,85.755,85.774,85.748,85.758,209999998.0
2005-09-28 14:37:00,85.747,85.78,85.747,85.77,176699997.0
2005-09-28 14:38:00,85.761,85.785,85.76,85.781,120400001.0
2005-09-28 14:39:00,85.788,85.8,85.766,85.8,98299999.0
2005-09-28 14:40:00,85.786,85.829,85.786,85.8,254400003.0
2005-09-28 14:41:00,85.781,85.815,85.743,85.796,233600000.0
2005-09-28 14:42:00,85.811,85.811,85.767,85.767,227900000.0
2005-09-28 14:43:00,85.787,85.796,85.771,85.774,151199998.0
2005-09-28 14:44:00,85.776,85.797,85.762,85.797,216800002.0
2005-09-28 14:45:00,85.778,85.795,85.772,85.787,280699996.0
2005-09-28 14:46:00,85.783,85.811,85.769,85.791,143500000.0
2005-09-28 14:47:00,85.799,85.821,85.795,85.805,152600000.0
2005-09-28 14:48:00,85.8,85.815,85.782,85.787,227599999.0
2005-09-28 14:49:00,85.785,85.805,85.783,85.804,102200000.0
2005-09-28 14:50:00,85.802,85.848,85.793,85.823,212100002.0
2005-09-28 14:51:00,85.811,85.827,85.797,85.818,202400000.0
2005-09-28 14:52:00,85.832,85.856,85.817,85.824,155900000.0
2005-09-28 14:53:00,85.827,85.831,85.805,85.81,284400003.0
2005-09-28 14:54:00,85.83,85.834,85.81,85.814,200099999.0
2005-09-28 14:55:00,85.837,85.842,85.821,85.826,145600000.0
2005-09-28 14:56:00,85.827,85.852,85.826,85.838,193799999.0
2005-09-28 14:57:00,85.848,85.862,85.837,85.837,116299999.0
2005-09-28 14:58:00,85.857,85.884,85.85,85.858,152900002.0
2005-09-28 14:59:00,85.83,85.864,85.83,85.858,172400001.0
2005-09-28 15:00:00,85.827,85.858,85.827,85.847,211399998.0
2005-09-28 15:01:00,85.844,85.858,85.813,85.838,257999997.0
2005-09-28 15:02:00,85.868,85.868,85.835,85.841,150399998.0
2005-09-28 15:03:00,85.839,85.839,85.817,85.818,143699999.0
2005-09-28 15:04:00,85.828,85.833,85.804,85.804,234000000.0
2005-09-28 15:05:00,85.809,85.836,85.804,85.836,401000004.0
2005-09-28 15:06:00,85.799,85.812,85.776,85.789,198900001.0
2005-09-28 15:07:00,85.783,85.791,85.73,85.748,269799999.0
2005-09-28 15:08:00,85.771,85.784,85.745,85.745,259600000.0
2005-09-28 15:09:00,85.749,85.752,85.704,85.719,217899998.0
2005-09-28 15:10:00,85.732,85.751,85.71,85.75,281600000.0
2005-09-28 15:11:00,85.76,85.78,85.74,85.742,318500001.0
2005-09-28 15:12:00,85.731,85.751,85.727,85.751,135300001.0
2005-09-28 15:13:00,85.772,85.779,85.732,85.732,195200000.0
2005-09-28 15:14:00,85.751,85.77,85.746,85.765,160400000.0
2005-09-28 15:15:00,85.747,85.769,85.743,85.751,212400001.0
2005-09-28 15:16:00,85.739,85.756,85.735,85.751,101400000.0
2005-09-28 15:17:00,85.743,85.772,85.731,85.745,161900000.0
2005-09-28 15:18:00,85.765,85.786,85.758,85.78,226700000.0
2005-09-28 15:19:00,85.787,85.82,85.764,85.802,152400002.0
2005-09-28 15:20:00,85.824,85.835,85.804,85.817,232799999.0
2005-09-28 15:21:00,85.809,85.843,85.809,85.816,141099999.0
2005-09-28 15:22:00,85.799,85.803,85.778,85.791,249800001.0
2005-09-28 15:23:00,85.802,85.817,85.791,85.792,139399999.0
2005-09-28 15:24:00,85.782,85.801,85.771,85.787,217899998.0
2005-09-28 15:25:00,85.78,85.807,85.78,85.807,123700000.0
2005-09-28 15:26:00,85.793,85.837,85.793,85.822,210100000.0
2005-09-28 15:27:00,85.819,85.833,85.804,85.805,141400000.0
2005-09-28 15:28:00,85.85,85.871,85.815,85.815,222000004.0
2005-09-28 15:29:00,85.842,85.842,85.813,85.834,280499999.0
2005-09-28 15:30:00,85.834,85.837,85.815,85.825,238700000.0
2005-09-28 15:31:00,85.828,85.863,85.826,85.837,177300001.0
2005-09-28 15:32:00,85.828,85.844,85.809,85.827,222199997.0
2005-09-28 15:33:00,85.812,85.817,85.777,85.777,186599998.0
2005-09-28 15:34:00,85.798,85.809,85.777,85.796,167399999.0
2005-09-28 15:35:00,85.788,85.814,85.787,85.814,90100000.0
2005-09-28 15:36:00,85.816,85.84,85.8,85.823,134300001.0
2005-09-28 15:37:00,85.846,85.846,85.802,85.802,181200001.0
2005-09-28 15:38:00,85.835,85.85,85.811,85.813,169599998.0
2005-09-28 15:39:00,85.832,85.852,85.819,85.827,175000003.0
2005-09-28 15:40:00,85.816,85.816,85.723,85.773,229699999.0
2005-09-28 15:41:00,85.841,85.847,85.799,85.811,133100000.0
2005-09-28 15:42:00,85.798,85.834,85.789,85.789,251200000.0
2005-09-28 15:43:00,85.797,85.832,85.786,85.809,206900000.0
2005-09-28 15:44:00,85.779,85.801,85.768,85.788,196100001.0
2005-09-28 15:45:00,85.781,85.795,85.741,85.76,258699995.0
2005-09-28 15:46:00,85.777,85.802,85.755,85.755,262900004.0
2005-09-28 15:47:00,85.77,85.77,85.736,85.747,202299999.0
2005-09-28 15:48:00,85.743,85.768,85.743,85.749,113099998.0
2005-09-28 15:49:00,85.738,85.773,85.723,85.765,303100002.0
2005-09-28 15:50:00,85.726,85.745,85.721,85.735,179500001.0
2005-09-28 15:51:00,85.718,85.735,85.707,85.735,185199995.0
2005-09-28 15:52:00,85.731,85.755,85.717,85.736,365299993.0
2005-09-28 15:53:00,85.733,85.761,85.716,85.725,277199996.0
2005-09-28 15:54:00,85.718,85.718,85.681,85.682,131999998.0
2005-09-28 15:55:00,85.681,85.681,85.66,85.66,234399998.0
2005-09-28 15:56:00,85.684,85.725,85.684,85.705,199999999.0
2005-09-28 15:57:00,85.663,85.696,85.659,85.696,126300000.0
2005-09-28 15:58:00,85.707,85.722,85.685,85.685,253899997.0
2005-09-28 15:59:00,85.679,85.712,85.679,85.706,186800002.0
2005-09-28 16:00:00,85.699,85.728,85.697,85.723,236099997.0
2005-09-28 16:01:00,85.738,85.773,85.736,85.755,186800003.0
2005-09-28 16:02:00,85.76,85.782,85.745,85.745,114700000.0
2005-09-28 16:03:00,85.768,85.786,85.736,85.744,269999997.0
2005-09-28 16:04:00,85.767,85.784,85.756,85.778,173099998.0
2005-09-28 16:05:00,85.783,85.823,85.778,85.791,178200000.0
2005-09-28 16:06:00,85.785,85.815,85.783,85.797,160100000.0
2005-09-28 16:07:00,85.782,85.803,85.773,85.793,145800000.0
2005-09-28 16:08:00,85.776,85.8,85.767,85.781,149199999.0
2005-09-28 16:09:00,85.777,85.799,85.768,85.785,356600002.0
2005-09-28 16:10:00,85.766,85.787,85.766,85.784,145999999.0
2005-09-28 16:11:00,85.772,85.798,85.748,85.755,178499998.0
2005-09-28 16:12:00,85.747,85.78,85.747,85.78,206299996.0
2005-09-28 16:13:00,85.759,85.778,85.754,85.77,146099998.0
2005-09-28 16:14:00,85.74,85.801,85.74,85.777,180400000.0
2005-09-28 16:15:00,85.776,85.783,85.75,85.774,204600000.0
2005-09-28 16:16:00,85.769,85.8,85.753,85.8,98500000.0
2005-09-28 16:17:00,85.796,85.812,85.777,85.801,274199999.0
2005-09-28 16:18:00,85.803,85.803,85.761,85.761,100800000.0
2005-09-28 16:19:00,85.776,85.776,85.741,85.741,90899999.0
2005-09-28 16:20:00,85.75,85.768,85.728,85.741,206900000.0
2005-09-28 16:21:00,85.731,85.741,85.709,85.714,263599996.0
2005-09-28 16:22:00,85.739,85.755,85.716,85.732,177800000.0
2005-09-28 16:23:00,85.723,85.735,85.703,85.705,161500001.0
2005-09-28 16:24:00,85.714,85.733,85.707,85.725,100600000.0
2005-09-28 16:25:00,85.727,85.751,85.72,85.72,175200000.0
2005-09-28 16:26:00,85.758,85.758,85.725,85.735,160099999.0
2005-09-28 16:27:00,85.716,85.756,85.704,85.756,245500000.0
2005-09-28 16:28:00,85.746,85.746,85.713,85.727,127100000.0
2005-09-28 16:29:00,85.742,85.75,85.717,85.723,147499998.0
2005-09-28 16:30:00,85.74,85.748,85.694,85.711,255099996.0
2005-09-28 16:31:00,85.755,85.764,85.707,85.723,134600002.0
2005-09-28 16:32:00,85.75,85.754,85.706,85.729,162200001.0
2005-09-28 16:33:00,85.735,85.757,85.708,85.717,275199998.0
2005-09-28 16:34:00,85.704,85.746,85.704,85.74,145700000.0
2005-09-28 16:35:00,85.713,85.758,85.694,85.754,199199999.0
2005-09-28 16:36:00,85.722,85.746,85.677,85.683,194300002.0
2005-09-28 16:37:00,85.678,85.754,85.667,85.72,243099998.0
2005-09-28 16:38:00,85.668,85.707,85.668,85.695,147200000.0
2005-09-28 16:39:00,85.669,85.707,85.656,85.676,183799998.0
2005-09-28 16:40:00,85.64,85.701,85.636,85.658,236000003.0
2005-09-28 16:41:00,85.663,85.699,85.656,85.695,151600001.0
2005-09-28 16:42:00,85.656,85.7,85.636,85.7,292899998.0
2005-09-28 16:43:00,85.683,85.702,85.645,85.674,161100002.0
2005-09-28 16:44:00,85.663,85.707,85.637,85.643,238600001.0
2005-09-28 16:45:00,85.645,85.665,85.614,85.654,222000000.0
2005-09-28 16:46:00,85.655,85.672,85.591,85.6,112200000.0
2005-09-28 16:47:00,85.572,85.623,85.572,85.601,202999997.0
2005-09-28 16:48:00,85.571,85.606,85.56,85.606,229600003.0
2005-09-28 16:49:00,85.632,85.64,85.594,85.594,204599997.0
2005-09-28 16:50:00,85.705,85.732,85.642,85.659,203000003.0
2005-09-28 16:51:00,85.655,85.658,85.63,85.634,168300001.0
2005-09-28 16:52:00,85.654,85.666,85.626,85.631,206899997.0
2005-09-28 16:53:00,85.625,85.637,85.609,85.619,135899998.0
2005-09-28 16:54:00,85.613,85.675,85.608,85.666,231399999.0
2005-09-28 16:55:00,85.653,85.68,85.632,85.645,147399999.0
2005-09-28 16:56:00,85.643,85.669,85.625,85.655,130599999.0
2005-09-28 16:57:00,85.673,85.673,85.633,85.648,201699998.0
2005-09-28 16:58:00,85.64,85.669,85.635,85.669,211899998.0
2005-09-28 16:59:00,85.667,85.681,85.646,85.648,170899998.0
2005-09-28 17:00:00,85.662,85.67,85.649,85.649,254099998.0
2005-09-28 17:01:00,85.631,85.677,85.631,85.666,211699999.0
2005-09-28 17:02:00,85.683,85.695,85.668,85.672,194600000.0
2005-09-28 17:03:00,85.688,85.696,85.661,85.664,223899998.0
2005-09-28 17:04:00,85.683,85.683,85.647,85.647,245100004.0
2005-09-28 17:05:00,85.661,85.677,85.646,85.66,183000002.0
2005-09-28 17:06:00,85.674,85.692,85.648,85.663,67900000.0
2005-09-28 17:07:00,85.617,85.665,85.614,85.665,107400002.0
2005-09-28 17:08:00,85.673,85.673,85.63,85.655,142299997.0
2005-09-28 17:09:00,85.647,85.673,85.635,85.66,127000000.0
2005-09-28 17:10:00,85.669,85.672,85.613,85.637,148900000.0
2005-09-28 17:11:00,85.666,85.679,85.646,85.665,203300000.0
2005-09-28 17:12:00,85.679,85.685,85.648,85.659,140200001.0
2005-09-28 17:13:00,85.667,85.688,85.645,85.67,226400001.0
2005-09-28 17:14:00,85.679,85.685,85.658,85.67,198599999.0
2005-09-28 17:15:00,85.693,85.708,85.68,85.683,249500000.0
2005-09-28 17:16:00,85.693,85.693,85.67,85.676,126399999.0
2005-09-28 17:17:00,85.683,85.696,85.667,85.691,72300001.0
2005-09-28 17:18:00,85.694,85.714,85.689,85.713,132499999.0
2005-09-28 17:19:00,85.674,85.699,85.664,85.682,201799998.0
2005-09-28 17:20:00,85.674,85.707,85.665,85.707,208299999.0
2005-09-28 17:21:00,85.68,85.703,85.651,85.703,227099999.0
2005-09-28 17:22:00,85.698,85.707,85.68,85.694,220500001.0
2005-09-28 17:23:00,85.69,85.71,85.662,85.694,313400002.0
2005-09-28 17:24:00,85.68,85.701,85.675,85.68,91300000.0
2005-09-28 17:25:00,85.703,85.716,85.686,85.694,197999999.0
2005-09-28 17:26:00,85.691,85.717,85.691,85.707,220500002.0
2005-09-28 17:27:00,85.687,85.729,85.687,85.706,209599996.0
2005-09-28 17:28:00,85.71,85.728,85.68,85.688,82900000.0
2005-09-28 17:29:00,85.712,85.733,85.691,85.718,230700001.0
2005-09-28 17:30:00,85.712,85.741,85.7,85.741,211199997.0
2005-09-28 17:31:00,85.693,85.717,85.681,85.701,132600000.0
2005-09-28 17:32:00,85.722,85.746,85.718,85.727,169799998.0
2005-09-28 17:33:00,85.704,85.729,85.687,85.699,215999999.0
2005-09-28 17:34:00,85.726,85.743,85.7,85.717,294499999.0
2005-09-28 17:35:00,85.728,85.749,85.713,85.73,231600002.0
2005-09-28 17:36:00,85.739,85.754,85.724,85.736,186999994.0
2005-09-28 17:37:00,85.742,85.748,85.724,85.735,188799997.0
2005-09-28 17:38:00,85.698,85.753,85.698,85.75,210499997.0
2005-09-28 17:39:00,85.744,85.756,85.724,85.73,238800003.0
2005-09-28 17:40:00,85.748,85.76,85.727,85.74,149200001.0
2005-09-28 17:41:00,85.757,85.772,85.707,85.727,312500003.0
2005-09-28 17:42:00,85.71,85.748,85.688,85.733,268300001.0
2005-09-28 17:43:00,85.743,85.746,85.725,85.731,132899999.0
2005-09-28 17:44:00,85.699,85.718,85.686,85.712,241300002.0
2005-09-28 17:45:00,85.7,85.707,85.68,85.688,187699998.0
2005-09-28 17:46:00,85.705,85.725,85.693,85.705,118800001.0
2005-09-28 17:47:00,85.725,85.737,85.706,85.716,227999996.0
2005-09-28 17:48:00,85.718,85.746,85.708,85.728,197600000.0
2005-09-28 17:49:00,85.709,85.728,85.692,85.7,138800000.0
2005-09-28 17:50:00,85.692,85.722,85.692,85.712,140099999.0
2005-09-28 17:51:00,85.697,85.717,85.691,85.708,204599996.0
2005-09-28 17:52:00,85.712,85.712,85.681,85.681,223099999.0
2005-09-28 17:53:00,85.692,85.707,85.653,85.653,238400001.0
2005-09-28 17:54:00,85.668,85.689,85.663,85.689,93700000.0
2005-09-28 17:55:00,85.684,85.697,85.659,85.676,162199998.0
2005-09-28 17:56:00,85.693,85.696,85.673,85.682,154300001.0
2005-09-28 17:57:00,85.687,85.702,85.675,85.702,157499999.0
2005-09-28 17:58:00,85.708,85.725,85.695,85.696,219000001.0
2005-09-28 17:59:00,85.718,85.718,85.69,85.697,242699999.0
2005-09-28 18:00:00,85.667,85.724,85.667,85.68,236899998.0
2005-09-28 18:01:00,85.668,85.677,85.615,85.62,1235400007.0
2005-09-28 18:02:00,85.685,85.688,85.652,85.655,1856900006.0
2005-09-28 18:03:00,85.7,85.77,85.68,85.71,1768299998.0
2005-09-28 18:04:00,85.658,85.67,85.642,85.658,1768299998.0
2005-09-28 18:06:00,85.655,85.667,85.634,85.663,1547399995.0
2005-09-28 18:07:00,85.67,85.72,85.67,85.69,2081900000.0
2005-09-28 18:08:00,85.639,85.675,85.595,85.637,2081900000.0
2005-09-28 18:09:00,85.64,85.662,85.615,85.641,1648999998.0
2005-09-28 18:10:00,85.633,85.648,85.603,85.639,1881300003.0
2005-09-28 18:11:00,85.639,85.669,85.63,85.655,1060200001.0
2005-09-28 18:12:00,85.638,85.638,85.592,85.603,1210499993.0
2005-09-28 18:13:00,85.61,85.637,85.593,85.611,1585300000.0
2005-09-28 18:14:00,85.623,85.635,85.601,85.616,1612899988.0
2005-09-28 18:15:00,85.606,85.624,85.582,85.612,2093799992.0
2005-09-28 18:16:00,85.618,85.644,85.604,85.629,2014699990.0
2005-09-28 18:17:00,85.637,85.661,85.622,85.643,601099995.0
2005-09-28 18:18:00,85.654,85.669,85.628,85.655,1120699995.0
2005-09-28 18:19:00,85.622,85.643,85.6,85.624,1940600001.0
2005-09-28 18:20:00,85.617,85.617,85.571,85.571,1637200002.0
2005-09-28 18:21:00,85.571,85.593,85.555,85.59,1710999995.0
2005-09-28 18:22:00,85.597,85.602,85.574,85.584,1548899996.0
2005-09-28 18:23:00,85.67,85.67,85.61,85.62,1509199993.0
2005-09-28 18:24:00,85.589,85.602,85.55,85.582,1509199993.0
2005-09-28 18:25:00,85.61,85.66,85.6,85.63,1550900001.0
2005-09-28 18:26:00,85.549,85.576,85.541,85.558,1550900001.0
2005-09-28 18:27:00,85.542,85.572,85.535,85.535,1355899993.0
2005-09-28 18:28:00,85.563,85.592,85.543,85.573,1034700004.0
2005-09-28 18:29:00,85.57,85.587,85.557,85.58,1334699993.0
2005-09-28 18:30:00,85.575,85.6,85.557,85.568,811300001.0
2005-09-28 18:31:00,85.571,85.598,85.566,85.585,1068399995.0
2005-09-28 18:32:00,85.585,85.623,85.585,85.621,1722699994.0
2005-09-28 18:33:00,85.61,85.646,85.61,85.626,1773499994.0
2005-09-28 18:34:00,85.637,85.651,85.607,85.615,1602499993.0
2005-09-28 18:35:00,85.619,85.643,85.608,85.625,1566199991.0
2005-09-28 18:36:00,85.632,85.651,85.613,85.642,1619500001.0
2005-09-28 18:37:00,85.654,85.681,85.644,85.645,1222099994.0
2005-09-28 18:38:00,85.669,85.68,85.646,85.663,775499998.0
2005-09-28 18:39:00,85.68,85.68,85.653,85.654,468800003.0
2005-09-28 18:40:00,85.648,85.681,85.543,85.583,644300002.0
2005-09-28 18:41:00,85.681,85.681,85.636,85.644,574999998.0
2005-09-28 18:42:00,85.65,85.696,85.65,85.696,717600000.0
2005-09-28 18:43:00,85.7,85.714,85.678,85.678,1236399994.0
2005-09-28 18:44:00,85.677,85.698,85.658,85.687,892000001.0
2005-09-28 18:45:00,85.672,85.694,85.608,85.608,1127999999.0
2005-09-28 18:46:00,85.692,85.695,85.655,85.682,689199994.0
2005-09-28 18:47:00,85.675,85.695,85.659,85.695,647999999.0
2005-09-28 18:48:00,85.692,85.698,85.649,85.675,543099997.0
2005-09-28 18:49:00,85.705,85.719,85.678,85.678,846599992.0
2005-09-28 18:50:00,85.71,85.722,85.663,85.667,1175799998.0
2005-09-28 18:51:00,85.705,85.72,85.65,85.657,355999997.0
2005-09-28 18:52:00,85.705,85.73,85.697,85.73,973599996.0
2005-09-28 18:53:00,85.734,85.746,85.694,85.694,976099991.0
2005-09-28 18:54:00,85.726,85.748,85.702,85.729,995499998.0
2005-09-28 18:55:00,85.713,85.736,85.705,85.725,1037100008.0
2005-09-28 18:56:00,85.65,85.713,85.65,85.668,626500000.0
2005-09-28 18:57:00,85.664,85.698,85.641,85.675,423100000.0
2005-09-28 18:58:00,85.682,85.692,85.646,85.669,1250000002.0
2005-09-28 18:59:00,85.676,85.702,85.65,85.67,864899995.0
2005-09-28 19:00:00,85.709,85.715,85.679,85.681,752199997.0
2005-09-28 19:01:00,85.67,85.704,85.636,85.665,483000002.0
2005-09-28 19:02:00,85.662,85.679,85.638,85.66,257000003.0
2005-09-28 19:03:00,85.675,85.692,85.661,85.673,694400003.0
2005-09-28 19:04:00,85.675,85.724,85.669,85.706,699899997.0
2005-09-28 19:05:00,85.729,85.74,85.709,85.709,377299999.0
2005-09-28 19:06:00,85.706,85.723,85.669,85.698,562299993.0
2005-09-28 19:07:00,85.7,85.7,85.659,85.671,1168800003.0
2005-09-28 19:08:00,85.68,85.709,85.672,85.699,889099996.0
2005-09-28 19:09:00,85.695,85.715,85.66,85.66,686199996.0
2005-09-28 19:10:00,85.697,85.702,85.656,85.678,532999994.0
2005-09-28 19:11:00,85.72,85.735,85.706,85.706,195599999.0
2005-09-28 19:12:00,85.698,85.718,85.672,85.694,331300001.0
2005-09-28 19:13:00,85.7,85.724,85.674,85.698,621200001.0
2005-09-28 19:14:00,85.696,85.718,85.669,85.69,444299997.0
2005-09-28 19:15:00,85.696,85.729,85.696,85.722,838100002.0
2005-09-28 19:16:00,85.716,85.737,85.68,85.715,348299996.0
2005-09-28 19:17:00,85.724,85.75,85.7,85.722,699499997.0
2005-09-28 19:18:00,85.734,85.751,85.72,85.74,594599995.0
2005-09-28 19:19:00,85.748,85.759,85.73,85.737,634699997.0
2005-09-28 19:20:00,85.746,85.763,85.733,85.733,327799999.0
2005-09-28 19:21:00,85.74,85.757,85.726,85.74,288500000.0
2005-09-28 19:22:00,85.723,85.738,85.681,85.738,452900000.0
2005-09-28 19:23:00,85.729,85.748,85.647,85.748,1538699995.0
2005-09-28 19:24:00,85.723,85.761,85.704,85.73,736399996.0
2005-09-28 19:25:00,85.735,85.758,85.697,85.714,1223500001.0
2005-09-28 19:26:00,85.747,85.761,85.726,85.733,1350899992.0
2005-09-28 19:27:00,85.743,85.771,85.738,85.75,960100005.0
2005-09-28 19:28:00,85.699,85.735,85.684,85.699,503800001.0
2005-09-28 19:29:00,85.734,85.747,85.712,85.734,688099997.0
2005-09-28 19:30:00,85.745,85.745,85.69,85.705,853500005.0
2005-09-28 19:31:00,85.728,85.731,85.673,85.673,564299993.0
2005-09-28 19:32:00,85.734,85.74,85.715,85.719,729300003.0
2005-09-28 19:33:00,85.719,85.743,85.705,85.736,551899997.0
2005-09-28 19:34:00,85.718,85.744,85.703,85.725,793799998.0
2005-09-28 19:35:00,85.745,85.745,85.683,85.702,813599995.0
2005-09-28 19:36:00,85.731,85.746,85.693,85.703,418699999.0
2005-09-28 19:37:00,85.734,85.762,85.709,85.762,187900002.0
2005-09-28 19:38:00,85.738,85.761,85.722,85.73,834699994.0
2005-09-28 19:39:00,85.745,85.768,85.723,85.74,851599993.0
2005-09-28 19:40:00,85.734,85.756,85.713,85.756,769199996.0
2005-09-28 19:41:00,85.756,85.763,85.702,85.747,883900005.0
2005-09-28 19:42:00,85.719,85.756,85.681,85.698,517499992.0
2005-09-28 19:43:00,85.692,85.737,85.692,85.735,415199999.0
2005-09-28 19:44:00,85.744,85.777,85.731,85.767,433099997.0
2005-09-28 19:45:00,85.737,85.767,85.718,85.767,418999999.0
2005-09-28 19:46:00,85.727,85.75,85.684,85.714,337799998.0
2005-09-28 19:47:00,85.729,85.77,85.712,85.722,214100001.0
2005-09-28 19:48:00,85.759,85.763,85.717,85.745,725400005.0
2005-09-28 19:49:00,85.762,85.767,85.706,85.731,540899998.0
2005-09-28 19:50:00,85.723,85.755,85.701,85.737,533899999.0
2005-09-28 19:51:00,85.724,85.747,85.698,85.747,253600001.0
2005-09-28 19:52:00,85.704,85.746,85.693,85.727,461000000.0
2005-09-28 19:53:00,85.755,85.755,85.717,85.734,709300002.0
2005-09-28 19:54:00,85.75,85.769,85.719,85.719,974600005.0
2005-09-28 19:55:00,85.737,85.753,85.701,85.701,297100003.0
2005-09-28 19:56:00,85.725,85.758,85.715,85.758,400999998.0
2005-09-28 19:57:00,85.74,85.76,85.71,85.744,507599998.0
2005-09-28 19:58:00,85.755,85.786,85.755,85.772,768900001.0
2005-09-28 19:59:00,85.776,85.792,85.751,85.766,670000006.0
2005-09-28 20:00:00,85.748,85.787,85.727,85.735,340499999.0
2005-09-28 20:01:00,85.763,85.793,85.763,85.791,453500001.0
2005-09-28 20:02:00,85.78,85.795,85.752,85.782,709199999.0
2005-09-28 20:03:00,85.782,85.784,85.762,85.763,421000000.0
2005-09-28 20:04:00,85.755,85.792,85.693,85.76,263799999.0
2005-09-28 20:05:00,85.798,85.798,85.754,85.77,451199998.0
2005-09-28 20:06:00,85.785,85.848,85.785,85.848,957700003.0
2005-09-28 20:07:00,85.834,85.852,85.824,85.835,588599999.0
2005-09-28 20:08:00,85.809,85.823,85.764,85.82,434599996.0
2005-09-28 20:09:00,85.821,85.828,85.744,85.744,598399999.0
2005-09-28 20:10:00,85.828,85.861,85.828,85.844,726999999.0
2005-09-28 20:11:00,85.854,85.854,85.805,85.816,816199996.0
2005-09-28 20:12:00,85.83,85.853,85.779,85.837,1497899997.0
2005-09-28 20:13:00,85.845,85.849,85.802,85.812,608600004.0
2005-09-28 20:14:00,85.813,85.849,85.793,85.814,505900001.0
2005-09-28 20:15:00,85.848,85.868,85.826,85.846,854799994.0
2005-09-28 20:16:00,85.872,85.872,85.789,85.828,622500004.0
2005-09-28 20:17:00,85.842,85.86,85.811,85.85,374900003.0
2005-09-28 20:18:00,85.844,85.86,85.822,85.851,132600000.0
2005-09-28 20:19:00,85.845,85.862,85.82,85.853,344000001.0
2005-09-28 20:20:00,85.814,85.851,85.804,85.846,769899994.0
2005-09-28 20:21:00,85.86,85.91,85.845,85.894,548200000.0
2005-09-28 20:22:00,85.912,85.972,85.909,85.949,651599996.0
2005-09-28 20:23:00,85.95,85.95,85.913,85.921,547099998.0
2005-09-28 20:24:00,85.923,85.924,85.887,85.887,379500002.0
2005-09-28 20:25:00,85.873,85.901,85.854,85.892,571099998.0
2005-09-28 20:26:00,85.853,85.889,85.838,85.867,487200002.0
2005-09-28 20:27:00,85.855,85.877,85.823,85.837,343200002.0
2005-09-28 20:28:00,85.832,85.884,85.832,85.86,1017000000.0
2005-09-28 20:29:00,85.877,85.877,85.831,85.857,1399499997.0
2005-09-28 20:30:00,85.855,85.884,85.85,85.88,1661699991.0
2005-09-28 20:31:00,85.877,85.885,85.834,85.856,1076699993.0
2005-09-28 20:32:00,85.85,85.88,85.813,85.856,1058999986.0
2005-09-28 20:33:00,85.882,85.882,85.841,85.858,560199999.0
2005-09-28 20:34:00,85.815,85.877,85.805,85.865,352499996.0
2005-09-28 20:35:00,85.852,85.867,85.833,85.866,413199998.0
2005-09-28 20:36:00,85.866,85.866,85.815,85.847,547000000.0
2005-09-28 20:37:00,85.84,85.874,85.824,85.866,608900004.0
2005-09-28 20:38:00,85.873,85.873,85.838,85.854,837800000.0
2005-09-28 20:39:00,85.876,85.887,85.856,85.856,574300001.0
2005-09-28 20:40:00,85.829,85.875,85.817,85.849,1180000001.0
2005-09-28 20:41:00,85.86,85.875,85.837,85.874,1031800003.0
2005-09-28 20:42:00,85.875,85.88,85.848,85.859,876899998.0
2005-09-28 20:43:00,85.852,85.874,85.85,85.867,988700002.0
2005-09-28 20:44:00,85.842,85.875,85.836,85.87,737300000.0
2005-09-28 20:45:00,85.887,85.887,85.854,85.873,598400000.0
2005-09-28 20:46:00,85.845,85.865,85.787,85.802,587099998.0
2005-09-28 20:47:00,85.864,85.864,85.817,85.829,1162099997.0
2005-09-28 20:48:00,85.855,85.855,85.807,85.815,600699996.0
2005-09-28 20:49:00,85.832,85.857,85.808,85.83,556100000.0
2005-09-28 20:50:00,85.87,85.882,85.834,85.863,894399998.0
2005-09-28 20:51:00,85.829,85.876,85.825,85.87,474000005.0
2005-09-28 20:52:00,85.827,85.863,85.811,85.811,235800000.0
2005-09-28 20:53:00,85.825,85.87,85.814,85.848,1044399995.0
2005-09-28 20:54:00,85.862,85.862,85.813,85.826,549599998.0
2005-09-28 20:55:00,85.831,85.855,85.824,85.842,1222699990.0
2005-09-28 20:56:00,85.801,85.827,85.764,85.775,786700001.0
2005-09-28 20:57:00,85.811,85.82,85.783,85.787,573699997.0
2005-09-28 20:58:00,85.782,85.815,85.782,85.805,1389400004.0
2005-09-28 20:59:00,85.81,85.841,85.799,85.837,996399997.0
2005-09-28 21:00:00,85.839,85.839,85.8,85.815,1162000006.0
2005-09-28 21:01:00,85.785,85.805,85.755,85.805,915299997.0
2005-09-28 21:02:00,85.787,85.821,85.77,85.801,435600004.0
2005-09-28 21:03:00,85.82,85.82,85.777,85.777,326699999.0
2005-09-28 21:04:00,85.791,85.791,85.742,85.742,426500000.0
2005-09-28 21:05:00,85.737,85.795,85.725,85.795,774600001.0
2005-09-28 21:06:00,85.775,85.801,85.747,85.781,658300003.0
2005-09-28 21:07:00,85.795,85.814,85.759,85.789,855099994.0
2005-09-28 21:08:00,85.818,85.818,85.755,85.764,1009499999.0
2005-09-28 21:09:00,85.788,85.79,85.744,85.77,304199999.0
2005-09-28 21:10:00,85.796,85.803,85.764,85.786,581299999.0
2005-09-28 21:11:00,85.786,85.818,85.784,85.803,687700000.0
2005-09-28 21:12:00,85.803,85.803,85.776,85.796,252700002.0
2005-09-28 21:13:00,85.799,85.809,85.756,85.782,362200000.0
2005-09-28 21:14:00,85.798,85.798,85.754,85.757,701300001.0
2005-09-28 21:15:00,85.79,85.8,85.767,85.773,1098800004.0
2005-09-28 21:16:00,85.76,85.782,85.746,85.782,915799995.0
2005-09-28 21:17:00,85.763,85.796,85.741,85.765,971299995.0
2005-09-28 21:18:00,85.748,85.792,85.729,85.779,512199999.0
2005-09-28 21:19:00,85.747,85.774,85.731,85.753,673100008.0
2005-09-28 21:20:00,85.773,85.795,85.754,85.78,1173599997.0
2005-09-28 21:21:00,85.801,85.806,85.755,85.786,985600003.0
2005-09-28 21:22:00,85.788,85.802,85.762,85.765,848899998.0
2005-09-28 21:23:00,85.77,85.817,85.766,85.795,750799995.0
2005-09-28 21:24:00,85.767,85.817,85.754,85.79,1080699994.0
2005-09-28 21:25:00,85.801,85.813,85.76,85.76,1034699996.0
2005-09-28 21:26:00,85.799,85.815,85.77,85.785,416799998.0
2005-09-28 21:27:00,85.79,85.823,85.778,85.816,425600005.0
2005-09-28 21:28:00,85.803,85.849,85.803,85.84,339399999.0
2005-09-28 21:29:00,85.831,85.861,85.814,85.847,599900000.0
2005-09-28 21:30:00,85.847,85.86,85.794,85.794,289799999.0
2005-09-28 21:31:00,85.838,85.856,85.814,85.856,235899998.0
2005-09-28 21:32:00,85.812,85.853,85.795,85.827,491299999.0
2005-09-28 21:33:00,85.822,85.837,85.789,85.789,477799995.0
2005-09-28 21:34:00,85.849,85.86,85.816,85.84,269100002.0
2005-09-28 21:35:00,85.827,85.846,85.82,85.843,548499996.0
2005-09-28 21:36:00,85.813,85.837,85.772,85.837,384799997.0
2005-09-28 21:37:00,85.828,85.85,85.823,85.845,593899994.0
2005-09-28 21:38:00,85.815,85.839,85.801,85.827,179900000.0
2005-09-28 21:39:00,85.833,85.837,85.78,85.808,346000002.0
2005-09-28 21:40:00,85.79,85.821,85.772,85.785,428500000.0
2005-09-28 21:41:00,85.799,85.819,85.775,85.793,394600001.0
2005-09-28 21:42:00,85.791,85.829,85.779,85.813,383300001.0
2005-09-28 21:43:00,85.823,85.823,85.76,85.79,298699999.0
2005-09-28 21:44:00,85.762,85.826,85.762,85.823,872900005.0
2005-09-28 21:45:00,85.799,85.821,85.759,85.793,586099995.0
2005-09-28 21:46:00,85.773,85.796,85.768,85.783,213999998.0
2005-09-28 21:47:00,85.788,85.816,85.773,85.792,465199998.0
2005-09-28 21:48:00,85.817,85.817,85.778,85.797,697400003.0
2005-09-28 21:49:00,85.81,85.82,85.78,85.797,238299998.0
2005-09-28 21:50:00,85.799,85.819,85.788,85.808,254899998.0
2005-09-28 21:51:00,85.821,85.821,85.789,85.802,278300002.0
2005-09-28 21:52:00,85.784,85.816,85.782,85.816,178200000.0
2005-09-28 21:53:00,85.803,85.821,85.786,85.801,448899999.0
2005-09-28 21:54:00,85.784,85.824,85.782,85.798,239000000.0
2005-09-28 21:55:00,85.792,85.812,85.782,85.799,245699998.0
2005-09-28 21:56:00,85.788,85.812,85.787,85.807,294900001.0
2005-09-28 21:57:00,85.798,85.82,85.79,85.808,80900000.0
2005-09-28 21:58:00,85.787,85.811,85.772,85.774,142999998.0
2005-09-28 21:59:00,85.815,85.815,85.754,85.788,417099996.0
2005-09-28 22:00:00,85.804,85.83,85.783,85.81,530700004.0
2005-09-28 22:01:00,85.805,85.838,85.783,85.832,590800000.0
2005-09-28 22:02:00,85.802,85.825,85.779,85.799,667899998.0
2005-09-28 22:03:00,85.8,85.834,85.782,85.797,393999996.0
2005-09-28 22:04:00,85.782,85.818,85.782,85.809,544099998.0
2005-09-28 22:05:00,85.798,85.821,85.78,85.799,192400002.0
2005-09-28 22:06:00,85.791,85.822,85.776,85.822,172600002.0
2005-09-28 22:07:00,85.795,85.815,85.762,85.786,263300000.0
2005-09-28 22:08:00,85.765,85.792,85.741,85.752,135200000.0
2005-09-28 22:09:00,85.785,85.805,85.774,85.805,217000002.0
2005-09-28 22:10:00,85.798,85.813,85.769,85.808,179300000.0
2005-09-28 22:11:00,85.769,85.834,85.769,85.78,329800000.0
2005-09-28 22:12:00,85.833,85.856,85.824,85.848,452799996.0
2005-09-28 22:13:00,85.832,85.844,85.779,85.831,349699996.0
2005-09-28 22:14:00,85.811,85.835,85.797,85.822,390200002.0
2005-09-28 22:15:00,85.835,85.836,85.804,85.822,166400002.0
2005-09-28 22:16:00,85.799,85.847,85.788,85.834,446499997.0
2005-09-28 22:17:00,85.81,85.867,85.797,85.844,281200001.0
2005-09-28 22:18:00,85.865,85.865,85.8,85.816,304300003.0
2005-09-28 22:19:00,85.805,85.832,85.78,85.814,300400001.0
2005-09-28 22:20:00,85.8,85.818,85.787,85.787,237700001.0
2005-09-28 22:21:00,85.835,85.845,85.814,85.822,237000000.0
2005-09-28 22:22:00,85.844,85.844,85.79,85.79,370499999.0
2005-09-28 22:23:00,85.808,85.838,85.794,85.82,510699999.0
2005-09-28 22:24:00,85.831,85.852,85.795,85.818,351500000.0
2005-09-28 22:25:00,85.796,85.847,85.796,85.846,173999999.0
2005-09-28 22:26:00,85.838,85.865,85.837,85.863,235099996.0
2005-09-28 22:27:00,85.858,85.858,85.807,85.816,625800001.0
2005-09-28 22:28:00,85.85,85.865,85.805,85.865,254799999.0
2005-09-28 22:29:00,85.833,85.856,85.801,85.853,262600003.0
2005-09-28 22:30:00,85.842,85.85,85.82,85.834,123200000.0
2005-09-28 22:31:00,85.824,85.844,85.789,85.818,482400000.0
2005-09-28 22:32:00,85.809,85.837,85.771,85.785,264099998.0
2005-09-28 22:33:00,85.778,85.831,85.771,85.802,620900000.0
2005-09-28 22:34:00,85.774,85.835,85.774,85.815,573700000.0
2005-09-28 22:35:00,85.806,85.842,85.796,85.842,159799999.0
2005-09-28 22:36:00,85.826,85.826,85.755,85.767,396199995.0
2005-09-28 22:37:00,85.781,85.814,85.749,85.787,214900003.0
2005-09-28 22:38:00,85.802,85.809,85.77,85.793,118100001.0
2005-09-28 22:39:00,85.798,85.814,85.741,85.741,249600003.0
2005-09-28 22:40:00,85.794,85.8,85.751,85.778,184499999.0
2005-09-28 22:41:00,85.758,85.787,85.745,85.78,226300001.0
2005-09-28 22:42:00,85.768,85.803,85.754,85.774,162099999.0
2005-09-28 22:43:00,85.792,85.817,85.773,85.816,316700003.0
2005-09-28 22:44:00,85.765,85.814,85.765,85.81,433699996.0
2005-09-28 22:45:00,85.8,85.845,85.784,85.801,485900002.0
2005-09-28 22:46:00,85.779,85.815,85.765,85.791,245299997.0
2005-09-28 22:47:00,85.822,85.843,85.806,85.832,306299994.0
2005-09-28 22:48:00,85.799,85.838,85.769,85.81,306400000.0
2005-09-28 22:49:00,85.794,85.841,85.794,85.838,268100000.0
2005-09-28 22:50:00,85.812,85.855,85.778,85.83,226400001.0
2005-09-28 22:51:00,85.814,85.864,85.791,85.855,320199998.0
2005-09-28 22:52:00,85.822,85.853,85.815,85.84,103000000.0
2005-09-28 22:53:00,85.84,85.858,85.809,85.835,569299999.0
2005-09-28 22:54:00,85.843,85.855,85.793,85.793,521799997.0
2005-09-28 22:55:00,85.779,85.805,85.756,85.775,247099999.0
2005-09-28 22:56:00,85.767,85.823,85.751,85.801,246400000.0
2005-09-28 22:57:00,85.827,85.83,85.784,85.797,277100002.0
2005-09-28 22:58:00,85.749,85.805,85.72,85.805,272900001.0
2005-09-28 22:59:00,85.79,85.82,85.712,85.717,583299997.0
2005-09-28 23:00:00,85.785,85.813,85.767,85.795,325500002.0
2005-09-28 23:01:00,85.795,85.803,85.708,85.765,186499998.0
2005-09-28 23:02:00,85.772,85.798,85.762,85.769,229500000.0
2005-09-28 23:03:00,85.781,85.802,85.766,85.766,224200002.0
2005-09-28 23:04:00,85.772,85.806,85.771,85.785,140799999.0
2005-09-28 23:05:00,85.769,85.797,85.764,85.785,173599999.0
2005-09-28 23:06:00,85.768,85.786,85.742,85.764,259199999.0
2005-09-28 23:07:00,85.755,85.789,85.719,85.726,134600001.0
2005-09-28 23:08:00,85.711,85.787,85.705,85.765,155899999.0
2005-09-28 23:09:00,85.795,85.798,85.711,85.711,142500000.0
2005-09-28 23:10:00,85.736,85.748,85.717,85.741,226000001.0
2005-09-28 23:11:00,85.772,85.79,85.734,85.742,305299997.0
2005-09-28 23:12:00,85.765,85.803,85.751,85.803,195699995.0
2005-09-28 23:13:00,85.783,85.783,85.751,85.753,205200003.0
2005-09-28 23:14:00,85.762,85.769,85.737,85.747,302400005.0
2005-09-28 23:15:00,85.76,85.76,85.707,85.724,140999999.0
2005-09-28 23:16:00,85.713,85.759,85.706,85.721,176899999.0
2005-09-28 23:17:00,85.736,85.759,85.711,85.735,297599995.0
2005-09-28 23:18:00,85.735,85.779,85.735,85.763,249699996.0
2005-09-28 23:19:00,85.746,85.762,85.727,85.761,202000001.0
2005-09-28 23:20:00,85.747,85.761,85.733,85.76,251999997.0
2005-09-28 23:21:00,85.756,85.784,85.74,85.757,297999997.0
2005-09-28 23:22:00,85.773,85.788,85.749,85.769,154999998.0
2005-09-28 23:23:00,85.784,85.809,85.737,85.759,232600000.0
2005-09-28 23:24:00,85.75,85.804,85.744,85.777,191499999.0
2005-09-28 23:25:00,85.733,85.776,85.72,85.726,193199999.0
2005-09-28 23:26:00,85.737,85.786,85.729,85.749,164199997.0
2005-09-28 23:27:00,85.751,85.777,85.729,85.777,191499998.0
2005-09-28 23:28:00,85.739,85.762,85.724,85.736,69400000.0
2005-09-28 23:29:00,85.74,85.778,85.725,85.763,233300006.0
2005-09-28 23:30:00,85.724,85.751,85.713,85.719,166299997.0
2005-09-28 23:31:00,85.716,85.737,85.684,85.699,234500002.0
2005-09-28 23:32:00,85.686,85.737,85.683,85.714,243199999.0
2005-09-28 23:33:00,85.697,85.723,85.672,85.723,186700002.0
2005-09-28 23:34:00,85.678,85.719,85.67,85.684,294199998.0
2005-09-28 23:35:00,85.699,85.72,85.664,85.68,190400001.0
2005-09-28 23:36:00,85.687,85.71,85.663,85.679,188899999.0
2005-09-28 23:37:00,85.687,85.701,85.651,85.692,156899998.0
2005-09-28 23:38:00,85.792,85.792,85.704,85.704,171500003.0
2005-09-28 23:39:00,85.655,85.695,85.604,85.687,204600000.0
2005-09-28 23:40:00,85.657,85.709,85.657,85.707,206000002.0
2005-09-28 23:41:00,85.692,85.715,85.674,85.715,262200002.0
2005-09-28 23:42:00,85.694,85.714,85.661,85.697,236400001.0
2005-09-28 23:43:00,85.699,85.713,85.673,85.693,81400000.0
2005-09-28 23:44:00,85.666,85.707,85.665,85.707,137499999.0
2005-09-28 23:45:00,85.698,85.713,85.683,85.689,341100000.0
2005-09-28 23:46:00,85.705,85.713,85.678,85.678,204099999.0
2005-09-28 23:47:00,85.672,85.698,85.67,85.687,243800000.0
2005-09-28 23:48:00,85.663,85.726,85.663,85.701,109100003.0
2005-09-28 23:49:00,85.727,85.754,85.704,85.742,225000001.0
2005-09-28 23:50:00,85.735,85.751,85.715,85.726,308000003.0
2005-09-28 23:51:00,85.747,85.76,85.721,85.722,160999997.0
2005-09-28 23:52:00,85.746,85.746,85.709,85.712,239900001.0
2005-09-28 23:53:00,85.696,85.738,85.695,85.73,212199998.0
2005-09-28 23:54:00,85.721,85.742,85.709,85.739,287100000.0
2005-09-28 23:55:00,85.69,85.733,85.688,85.696,171400002.0
2005-09-28 23:56:00,85.664,85.71,85.664,85.71,144300000.0
2005-09-28 23:57:00,85.702,85.717,85.687,85.697,133200001.0
2005-09-28 23:58:00,85.701,85.711,85.679,85.679,122200001.0
2005-09-28 23:59:00,85.708,85.712,85.672,85.672,284499993.0
2005-09-29 00:00:00,85.712,85.734,85.691,85.695,220500001.0
2005-09-29 00:01:00,85.732,85.741,85.703,85.724,229499996.0
2005-09-29 00:02:00,85.744,85.746,85.702,85.704,180999998.0
2005-09-29 00:03:00,85.698,85.742,85.698,85.729,154199999.0
2005-09-29 00:04:00,85.725,85.725,85.677,85.698,199699998.0
2005-09-29 00:05:00,85.717,85.728,85.703,85.71,230899999.0
2005-09-29 00:06:00,85.735,85.735,85.695,85.704,111499999.0
2005-09-29 00:07:00,85.71,85.725,85.699,85.715,213600003.0
2005-09-29 00:08:00,85.709,85.736,85.695,85.71,160099999.0
2005-09-29 00:09:00,85.718,85.77,85.703,85.747,157799999.0
2005-09-29 00:10:00,85.728,85.763,85.717,85.744,187700000.0
2005-09-29 00:11:00,85.745,85.745,85.691,85.691,237299998.0
2005-09-29 00:12:00,85.702,85.732,85.702,85.725,177900001.0
2005-09-29 00:13:00,85.72,85.755,85.72,85.75,241899999.0
2005-09-29 00:14:00,85.716,85.735,85.699,85.713,187399997.0
2005-09-29 00:15:00,85.745,85.753,85.711,85.712,191800002.0
2005-09-29 00:16:00,85.762,85.762,85.721,85.731,213700001.0
2005-09-29 00:17:00,85.757,85.757,85.726,85.726,127400001.0
2005-09-29 00:18:00,85.742,85.768,85.742,85.768,245799997.0
2005-09-29 00:19:00,85.779,85.783,85.748,85.759,222100001.0
2005-09-29 00:20:00,85.772,85.799,85.742,85.767,186400000.0
2005-09-29 00:21:00,85.746,85.808,85.746,85.8,123900001.0
2005-09-29 00:22:00,85.78,85.804,85.769,85.785,217899998.0
2005-09-29 00:23:00,85.77,85.813,85.758,85.813,223299998.0
2005-09-29 00:24:00,85.758,85.826,85.747,85.795,148999997.0
2005-09-29 00:25:00,85.862,85.867,85.831,85.836,282899995.0
2005-09-29 00:26:00,85.857,85.902,85.843,85.877,195300000.0
2005-09-29 00:27:00,85.901,85.915,85.875,85.887,285099999.0
2005-09-29 00:28:00,85.839,85.868,85.828,85.843,290400000.0
2005-09-29 00:29:00,85.849,85.86,85.821,85.86,234899997.0
2005-09-29 00:30:00,85.834,85.874,85.828,85.836,242899999.0
2005-09-29 00:31:00,85.864,85.889,85.853,85.866,182199998.0
2005-09-29 00:32:00,85.86,85.888,85.848,85.857,140500000.0
2005-09-29 00:33:00,85.87,85.893,85.861,85.883,153800001.0
2005-09-29 00:34:00,85.865,85.887,85.863,85.887,100000001.0
2005-09-29 00:35:00,85.867,85.878,85.837,85.855,186000000.0
2005-09-29 00:36:00,85.85,85.866,85.837,85.866,159800001.0
2005-09-29 00:37:00,85.83,85.866,85.83,85.859,159900001.0
2005-09-29 00:38:00,85.824,85.853,85.809,85.833,253899998.0
2005-09-29 00:39:00,85.8,85.833,85.792,85.809,171700001.0
2005-09-29 00:40:00,85.782,85.826,85.782,85.805,168899999.0
2005-09-29 00:41:00,85.787,85.803,85.776,85.797,232100000.0
2005-09-29 00:42:00,85.745,85.792,85.745,85.781,269099999.0
2005-09-29 00:43:00,85.789,85.8,85.751,85.772,195599999.0
2005-09-29 00:44:00,85.756,85.756,85.722,85.727,53500000.0
2005-09-29 00:45:00,85.758,85.76,85.67,85.678,216199994.0
2005-09-29 00:46:00,85.692,85.741,85.691,85.712,111799999.0
2005-09-29 00:47:00,85.729,85.736,85.703,85.736,158700001.0
2005-09-29 00:48:00,85.758,85.832,85.739,85.796,188999999.0
2005-09-29 00:49:00,85.823,85.826,85.791,85.8,222199996.0
2005-09-29 00:50:00,85.803,85.823,85.775,85.823,251100000.0
2005-09-29 00:51:00,85.824,85.824,85.779,85.787,208800000.0
2005-09-29 00:52:00,85.793,85.802,85.78,85.787,136499998.0
2005-09-29 00:53:00,85.816,85.822,85.792,85.792,149300000.0
2005-09-29 00:54:00,85.795,85.801,85.765,85.765,75300000.0
2005-09-29 00:55:00,85.78,85.792,85.764,85.768,249699997.0
2005-09-29 00:56:00,85.794,85.815,85.773,85.795,213999996.0
2005-09-29 00:57:00,85.819,85.819,85.764,85.764,182100003.0
2005-09-29 00:58:00,85.793,85.825,85.789,85.808,104899999.0
2005-09-29 00:59:00,85.815,85.815,85.786,85.789,198900003.0
2005-09-29 01:00:00,85.803,85.825,85.792,85.81,287600001.0
2005-09-29 01:01:00,85.813,85.827,85.783,85.811,244400000.0
2005-09-29 01:02:00,85.824,85.837,85.807,85.818,155899998.0
2005-09-29 01:03:00,85.825,85.865,85.815,85.865,124500000.0
2005-09-29 01:04:00,85.859,85.877,85.852,85.873,206599999.0
2005-09-29 01:05:00,85.847,85.87,85.82,85.839,93600000.0
2005-09-29 01:06:00,85.822,85.834,85.809,85.833,196000002.0
2005-09-29 01:07:00,85.825,85.835,85.8,85.828,174899999.0
2005-09-29 01:08:00,85.813,85.83,85.797,85.816,357900000.0
2005-09-29 01:09:00,85.785,85.806,85.766,85.793,147999997.0
2005-09-29 01:10:00,85.763,85.811,85.76,85.811,157200001.0
2005-09-29 01:11:00,85.809,85.809,85.774,85.783,224799996.0
2005-09-29 01:12:00,85.796,85.808,85.779,85.808,127100000.0
2005-09-29 01:13:00,85.809,85.809,85.774,85.782,202299998.0
2005-09-29 01:14:00,85.775,85.798,85.751,85.798,237800001.0
2005-09-29 01:15:00,85.741,85.787,85.741,85.787,101499999.0
2005-09-29 01:16:00,85.762,85.786,85.745,85.78,136300000.0
2005-09-29 01:17:00,85.794,85.809,85.785,85.802,189000002.0
2005-09-29 01:18:00,85.758,85.786,85.736,85.761,131500001.0
2005-09-29 01:19:00,85.772,85.808,85.765,85.798,238000001.0
2005-09-29 01:20:00,85.758,85.801,85.748,85.765,167000003.0
2005-09-29 01:21:00,85.785,85.795,85.758,85.78,206700002.0
2005-09-29 01:22:00,85.781,85.797,85.753,85.775,191400001.0
2005-09-29 01:23:00,85.796,85.815,85.767,85.791,156899999.0
2005-09-29 01:24:00,85.795,85.817,85.758,85.775,119300000.0
2005-09-29 01:25:00,85.736,85.798,85.736,85.798,229499997.0
2005-09-29 01:26:00,85.781,85.781,85.709,85.735,170299996.0
2005-09-29 01:27:00,85.769,85.77,85.749,85.753,118599999.0
2005-09-29 01:28:00,85.693,85.769,85.693,85.769,186599999.0
2005-09-29 01:29:00,85.78,85.78,85.748,85.758,144700000.0
2005-09-29 01:30:00,85.763,85.774,85.732,85.742,214699997.0
2005-09-29 01:31:00,85.759,85.79,85.759,85.776,269299996.0
2005-09-29 01:32:00,85.769,85.794,85.754,85.764,136100001.0
2005-09-29 01:33:00,85.764,85.778,85.748,85.772,151999998.0
2005-09-29 01:34:00,85.744,85.778,85.721,85.754,196900002.0
2005-09-29 01:35:00,85.764,85.78,85.747,85.777,163600001.0
2005-09-29 01:36:00,85.758,85.8,85.753,85.77,224599998.0
2005-09-29 01:37:00,85.776,85.803,85.77,85.803,189299997.0
2005-09-29 01:38:00,85.761,85.797,85.75,85.796,167800001.0
2005-09-29 01:39:00,85.792,85.805,85.777,85.787,113999999.0
2005-09-29 01:40:00,85.809,85.83,85.793,85.82,230100000.0
2005-09-29 01:41:00,85.82,85.82,85.789,85.795,137200000.0
2005-09-29 01:42:00,85.814,85.832,85.806,85.83,154999999.0
2005-09-29 01:43:00,85.831,85.851,85.821,85.848,179100000.0
2005-09-29 01:44:00,85.818,85.849,85.811,85.839,166300002.0
2005-09-29 01:45:00,85.852,85.888,85.844,85.86,221200001.0
2005-09-29 01:46:00,85.89,85.91,85.87,85.87,171699999.0
2005-09-29 01:47:00,85.882,85.896,85.864,85.878,202100001.0
2005-09-29 01:48:00,85.869,85.92,85.869,85.92,191399998.0
2005-09-29 01:49:00,85.906,85.906,85.868,85.868,178899998.0
2005-09-29 01:50:00,85.882,85.882,85.855,85.856,211599999.0
2005-09-29 01:51:00,85.85,85.85,85.813,85.813,241899997.0
2005-09-29 01:52:00,85.817,85.828,85.797,85.807,296799996.0
2005-09-29 01:53:00,85.829,85.834,85.806,85.814,224900002.0
2005-09-29 01:54:00,85.814,85.814,85.777,85.778,177299997.0
2005-09-29 01:55:00,85.767,85.802,85.765,85.793,175499995.0
2005-09-29 01:56:00,85.78,85.786,85.761,85.764,85200000.0
2005-09-29 01:57:00,85.789,85.795,85.768,85.768,191599999.0
2005-09-29 01:58:00,85.767,85.789,85.749,85.782,293599996.0
2005-09-29 01:59:00,85.763,85.783,85.738,85.773,453699998.0
2005-09-29 02:00:00,85.753,85.783,85.74,85.783,94400000.0
2005-09-29 02:01:00,85.804,85.804,85.756,85.763,251300000.0
2005-09-29 02:02:00,85.759,85.777,85.74,85.763,170299998.0
2005-09-29 02:03:00,85.758,85.791,85.756,85.772,275400003.0
2005-09-29 02:04:00,85.764,85.774,85.738,85.754,210699998.0
2005-09-29 02:05:00,85.732,85.75,85.714,85.743,134300000.0
2005-09-29 02:06:00,85.72,85.739,85.709,85.724,118299999.0
2005-09-29 02:07:00,85.735,85.741,85.715,85.72,215800000.0
2005-09-29 02:08:00,85.715,85.747,85.704,85.747,248500002.0
2005-09-29 02:09:00,85.755,85.776,85.747,85.776,90000000.0
2005-09-29 02:10:00,85.746,85.767,85.735,85.76,150799999.0
2005-09-29 02:11:00,85.764,85.769,85.741,85.75,188300000.0
2005-09-29 02:12:00,85.765,85.771,85.736,85.736,247299999.0
2005-09-29 02:13:00,85.732,85.748,85.72,85.737,250300001.0
2005-09-29 02:14:00,85.727,85.746,85.714,85.735,126600001.0
2005-09-29 02:15:00,85.732,85.743,85.7,85.711,203500000.0
2005-09-29 02:16:00,85.73,85.739,85.707,85.724,251699997.0
2005-09-29 02:17:00,85.703,85.736,85.687,85.736,136399999.0
2005-09-29 02:18:00,85.717,85.737,85.694,85.734,202199999.0
2005-09-29 02:19:00,85.736,85.745,85.72,85.74,252800000.0
2005-09-29 02:20:00,85.735,85.735,85.691,85.712,212800001.0
2005-09-29 02:21:00,85.707,85.722,85.684,85.71,169599999.0
2005-09-29 02:22:00,85.69,85.707,85.684,85.702,89899999.0
2005-09-29 02:23:00,85.704,85.704,85.671,85.677,225100003.0
2005-09-29 02:24:00,85.655,85.68,85.646,85.667,128400002.0
2005-09-29 02:25:00,85.649,85.707,85.649,85.704,205299999.0
2005-09-29 02:26:00,85.693,85.714,85.668,85.68,67700001.0
2005-09-29 02:27:00,85.69,85.707,85.673,85.688,240100001.0
2005-09-29 02:28:00,85.697,85.701,85.661,85.689,158200000.0
2005-09-29 02:29:00,85.66,85.699,85.66,85.693,141300000.0
2005-09-29 02:30:00,85.707,85.715,85.684,85.707,137400001.0
2005-09-29 02:31:00,85.706,85.72,85.691,85.702,304899995.0
2005-09-29 02:32:00,85.708,85.724,85.688,85.7,247199997.0
2005-09-29 02:33:00,85.682,85.705,85.675,85.704,339699998.0
2005-09-29 02:34:00,85.672,85.698,85.672,85.698,102800000.0
2005-09-29 02:35:00,85.684,85.705,85.673,85.691,149900001.0
2005-09-29 02:36:00,85.652,85.676,85.636,85.655,71699998.0
2005-09-29 02:37:00,85.658,85.672,85.642,85.642,225999999.0
2005-09-29 02:38:00,85.67,85.683,85.659,85.663,197800001.0
2005-09-29 02:39:00,85.675,85.7,85.651,85.675,133500000.0
2005-09-29 02:40:00,85.679,85.688,85.655,85.681,250299996.0
2005-09-29 02:41:00,85.686,85.69,85.657,85.673,164299998.0
2005-09-29 02:42:00,85.675,85.705,85.674,85.705,190499997.0
2005-09-29 02:43:00,85.711,85.711,85.665,85.687,238099999.0
2005-09-29 02:44:00,85.703,85.72,85.692,85.717,267500000.0
2005-09-29 02:45:00,85.705,85.73,85.7,85.728,254100000.0
2005-09-29 02:46:00,85.727,85.742,85.714,85.739,99099999.0
2005-09-29 02:47:00,85.744,85.745,85.723,85.729,188799998.0
2005-09-29 02:48:00,85.74,85.743,85.711,85.727,190299997.0
2005-09-29 02:49:00,85.747,85.768,85.737,85.749,203099998.0
2005-09-29 02:50:00,85.764,85.774,85.742,85.758,309599997.0
2005-09-29 02:51:00,85.742,85.765,85.736,85.757,148400001.0
2005-09-29 02:52:00,85.775,85.779,85.743,85.743,200400001.0
2005-09-29 02:53:00,85.766,85.778,85.739,85.754,256800001.0
2005-09-29 02:54:00,85.772,85.773,85.747,85.747,118299996.0
2005-09-29 02:55:00,85.761,85.761,85.736,85.744,154400002.0
2005-09-29 02:56:00,85.768,85.783,85.756,85.762,225499998.0
2005-09-29 02:57:00,85.772,85.785,85.75,85.767,313400001.0
2005-09-29 02:58:00,85.765,85.771,85.744,85.75,198199999.0
2005-09-29 02:59:00,85.726,85.751,85.71,85.741,83100000.0
2005-09-29 03:00:00,85.742,85.765,85.727,85.751,220500000.0
2005-09-29 03:01:00,85.75,85.772,85.744,85.76,158000002.0
2005-09-29 03:02:00,85.747,85.767,85.73,85.737,91900002.0
2005-09-29 03:03:00,85.764,85.773,85.745,85.75,225800000.0
2005-09-29 03:04:00,85.738,85.738,85.697,85.717,129900000.0
2005-09-29 03:05:00,85.693,85.715,85.668,85.705,143100002.0
2005-09-29 03:06:00,85.709,85.717,85.684,85.701,164500000.0
2005-09-29 03:07:00,85.703,85.724,85.685,85.697,204799999.0
2005-09-29 03:08:00,85.728,85.728,85.701,85.715,211000001.0
2005-09-29 03:09:00,85.705,85.734,85.7,85.728,208400002.0
2005-09-29 03:10:00,85.686,85.708,85.665,85.683,236900002.0
2005-09-29 03:11:00,85.674,85.699,85.66,85.67,220400000.0
2005-09-29 03:12:00,85.703,85.716,85.679,85.697,195700002.0
2005-09-29 03:13:00,85.699,85.699,85.681,85.687,86199999.0
2005-09-29 03:14:00,85.697,85.697,85.641,85.641,215899998.0
2005-09-29 03:15:00,85.648,85.663,85.626,85.629,207000001.0
2005-09-29 03:16:00,85.596,85.627,85.593,85.627,187500000.0
2005-09-29 03:17:00,85.632,85.655,85.619,85.625,293699999.0
2005-09-29 03:18:00,85.607,85.668,85.605,85.65,144299999.0
2005-09-29 03:19:00,85.641,85.667,85.624,85.639,179599997.0
2005-09-29 03:20:00,85.649,85.656,85.626,85.631,139600000.0
2005-09-29 03:21:00,85.665,85.665,85.612,85.612,192699998.0
2005-09-29 03:22:00,85.627,85.66,85.617,85.655,133400000.0
2005-09-29 03:23:00,85.644,85.665,85.636,85.665,246799999.0
2005-09-29 03:24:00,85.648,85.67,85.626,85.646,128899999.0
2005-09-29 03:25:00,85.655,85.672,85.646,85.663,189700000.0
2005-09-29 03:26:00,85.629,85.655,85.624,85.642,217999997.0
2005-09-29 03:27:00,85.636,85.636,85.596,85.604,96800000.0
2005-09-29 03:28:00,85.618,85.635,85.605,85.607,274300000.0
2005-09-29 03:29:00,85.609,85.629,85.586,85.612,216100000.0
2005-09-29 03:30:00,85.637,85.637,85.604,85.607,300899998.0
2005-09-29 03:31:00,85.633,85.645,85.609,85.63,125700001.0
2005-09-29 03:32:00,85.607,85.633,85.587,85.616,174499997.0
2005-09-29 03:33:00,85.635,85.641,85.609,85.609,289100001.0
2005-09-29 03:34:00,85.615,85.643,85.578,85.628,189700000.0
2005-09-29 03:35:00,85.62,85.639,85.586,85.632,185300000.0
2005-09-29 03:36:00,85.635,85.64,85.612,85.622,135600001.0
2005-09-29 03:37:00,85.641,85.654,85.591,85.634,232200000.0
2005-09-29 03:38:00,85.611,85.629,85.602,85.628,151400000.0
2005-09-29 03:39:00,85.62,85.637,85.598,85.611,128100001.0
2005-09-29 03:40:00,85.617,85.626,85.597,85.605,168100002.0
2005-09-29 03:41:00,85.629,85.643,85.618,85.625,187600001.0
2005-09-29 03:42:00,85.619,85.64,85.602,85.622,123899998.0
2005-09-29 03:43:00,85.619,85.639,85.585,85.616,341699997.0
2005-09-29 03:44:00,85.644,85.644,85.605,85.612,218999997.0
2005-09-29 03:45:00,85.615,85.637,85.603,85.624,168700000.0
2005-09-29 03:46:00,85.632,85.642,85.604,85.608,251699995.0
2005-09-29 03:47:00,85.617,85.639,85.601,85.618,250800001.0
2005-09-29 03:48:00,85.624,85.637,85.6,85.607,163499997.0
2005-09-29 03:49:00,85.623,85.653,85.603,85.636,183299999.0
2005-09-29 03:50:00,85.65,85.655,85.621,85.655,252099998.0
2005-09-29 03:51:00,85.634,85.658,85.617,85.658,141699999.0
2005-09-29 03:52:00,85.641,85.673,85.619,85.673,214900000.0
2005-09-29 03:53:00,85.658,85.671,85.631,85.65,152100001.0
2005-09-29 03:54:00,85.668,85.67,85.644,85.666,284400000.0
2005-09-29 03:55:00,85.664,85.666,85.632,85.638,262199999.0
2005-09-29 03:56:00,85.627,85.662,85.614,85.662,216199999.0
2005-09-29 03:57:00,85.633,85.663,85.626,85.635,170300000.0
2005-09-29 03:58:00,85.648,85.672,85.641,85.646,130000000.0
2005-09-29 03:59:00,85.653,85.674,85.619,85.662,183699998.0
2005-09-29 04:00:00,85.668,85.684,85.639,85.665,292599999.0
2005-09-29 04:01:00,85.637,85.667,85.636,85.661,160200001.0
2005-09-29 04:02:00,85.654,85.654,85.629,85.651,195400003.0
2005-09-29 04:03:00,85.623,85.642,85.606,85.628,164500001.0
2005-09-29 04:04:00,85.65,85.651,85.596,85.631,182700002.0
2005-09-29 04:05:00,85.618,85.661,85.615,85.661,177299997.0
2005-09-29 04:06:00,85.631,85.65,85.604,85.64,214699996.0
2005-09-29 04:07:00,85.639,85.653,85.597,85.637,350100001.0
2005-09-29 04:08:00,85.638,85.638,85.596,85.609,162200001.0
2005-09-29 04:09:00,85.631,85.631,85.59,85.596,156400001.0
2005-09-29 04:10:00,85.647,85.653,85.622,85.637,87900000.0
2005-09-29 04:11:00,85.642,85.65,85.621,85.625,169900000.0
2005-09-29 04:12:00,85.625,85.651,85.615,85.648,164100000.0
2005-09-29 04:13:00,85.647,85.655,85.621,85.635,260199998.0
2005-09-29 04:14:00,85.633,85.665,85.627,85.653,185100002.0
2005-09-29 04:15:00,85.643,85.678,85.643,85.673,172600000.0
2005-09-29 04:16:00,85.676,85.688,85.635,85.681,263700002.0
2005-09-29 04:17:00,85.663,85.705,85.659,85.705,220899999.0
2005-09-29 04:18:00,85.676,85.692,85.658,85.691,162500000.0
2005-09-29 04:19:00,85.689,85.715,85.665,85.686,290399999.0
2005-09-29 04:20:00,85.707,85.722,85.689,85.707,80300000.0
2005-09-29 04:21:00,85.697,85.748,85.697,85.728,192999998.0
2005-09-29 04:22:00,85.744,85.748,85.712,85.718,224400000.0
2005-09-29 04:23:00,85.698,85.72,85.679,85.692,154399995.0
2005-09-29 04:24:00,85.671,85.715,85.671,85.715,113700000.0
2005-09-29 04:25:00,85.68,85.712,85.661,85.664,248200001.0
2005-09-29 04:26:00,85.701,85.701,85.662,85.662,178999996.0
2005-09-29 04:27:00,85.685,85.711,85.673,85.706,141400000.0
2005-09-29 04:28:00,85.706,85.722,85.681,85.707,99200002.0
2005-09-29 04:29:00,85.69,85.715,85.684,85.701,156700000.0
2005-09-29 04:30:00,85.678,85.702,85.666,85.678,214899999.0
2005-09-29 04:31:00,85.704,85.704,85.666,85.675,199600000.0
2005-09-29 04:32:00,85.682,85.701,85.661,85.693,147300001.0
2005-09-29 04:33:00,85.677,85.695,85.663,85.68,202500000.0
2005-09-29 04:34:00,85.677,85.683,85.65,85.668,186799999.0
2005-09-29 04:35:00,85.651,85.679,85.628,85.632,142399999.0
2005-09-29 04:36:00,85.645,85.676,85.635,85.676,188100000.0
2005-09-29 04:37:00,85.63,85.679,85.63,85.679,114999999.0
2005-09-29 04:38:00,85.683,85.693,85.663,85.689,207700000.0
2005-09-29 04:39:00,85.682,85.684,85.661,85.67,129499999.0
2005-09-29 04:40:00,85.675,85.687,85.655,85.663,202100000.0
2005-09-29 04:41:00,85.652,85.689,85.639,85.683,207099999.0
2005-09-29 04:42:00,85.676,85.7,85.667,85.667,319700002.0
2005-09-29 04:43:00,85.662,85.696,85.662,85.686,163300000.0
2005-09-29 04:44:00,85.662,85.684,85.641,85.668,117700001.0
2005-09-29 04:45:00,85.668,85.681,85.649,85.659,218199998.0
2005-09-29 04:46:00,85.663,85.69,85.646,85.674,114900002.0
2005-09-29 04:47:00,85.663,85.71,85.654,85.71,223599996.0
2005-09-29 04:48:00,85.665,85.702,85.659,85.678,224099997.0
2005-09-29 04:49:00,85.664,85.69,85.664,85.69,156300001.0
2005-09-29 04:50:00,85.649,85.678,85.646,85.654,118200000.0
2005-09-29 04:51:00,85.675,85.691,85.652,85.665,149599999.0
2005-09-29 04:52:00,85.693,85.696,85.672,85.674,229700003.0
2005-09-29 04:53:00,85.68,85.694,85.653,85.666,334600000.0
2005-09-29 04:54:00,85.666,85.686,85.632,85.68,310099999.0
2005-09-29 04:55:00,85.662,85.665,85.629,85.639,157400001.0
2005-09-29 04:56:00,85.642,85.677,85.64,85.677,159800003.0
2005-09-29 04:57:00,85.675,85.687,85.646,85.668,174999998.0
2005-09-29 04:58:00,85.676,85.694,85.662,85.687,238299999.0
2005-09-29 04:59:00,85.673,85.694,85.65,85.661,195400001.0
2005-09-29 05:00:00,85.688,85.688,85.662,85.672,210100000.0
2005-09-29 05:01:00,85.651,85.667,85.638,85.665,238100000.0
2005-09-29 05:02:00,85.653,85.669,85.641,85.669,232400002.0
2005-09-29 05:03:00,85.662,85.669,85.636,85.669,218500000.0
2005-09-29 05:04:00,85.633,85.672,85.628,85.653,189400001.0
2005-09-29 05:05:00,85.666,85.672,85.621,85.634,96200000.0
2005-09-29 05:06:00,85.669,85.679,85.645,85.645,208900000.0
2005-09-29 05:07:00,85.665,85.683,85.657,85.658,166400000.0
2005-09-29 05:08:00,85.665,85.688,85.653,85.666,156599998.0
2005-09-29 05:09:00,85.635,85.654,85.614,85.646,255399999.0
2005-09-29 05:10:00,85.604,85.658,85.604,85.658,198000000.0
2005-09-29 05:11:00,85.643,85.643,85.573,85.6,225099999.0
2005-09-29 05:12:00,85.646,85.669,85.622,85.649,145399997.0
2005-09-29 05:13:00,85.667,85.668,85.642,85.654,152100002.0
2005-09-29 05:14:00,85.649,85.667,85.629,85.662,198299998.0
2005-09-29 05:15:00,85.653,85.67,85.638,85.665,231999999.0
2005-09-29 05:16:00,85.659,85.673,85.622,85.652,215000001.0
2005-09-29 05:17:00,85.631,85.672,85.631,85.66,294399998.0
2005-09-29 05:18:00,85.653,85.676,85.636,85.676,142500000.0
2005-09-29 05:19:00,85.682,85.685,85.651,85.685,168499998.0
2005-09-29 05:20:00,85.656,85.689,85.653,85.68,197900002.0
2005-09-29 05:21:00,85.682,85.712,85.666,85.695,225099999.0
2005-09-29 05:22:00,85.692,85.714,85.658,85.672,286600005.0
2005-09-29 05:23:00,85.705,85.717,85.688,85.688,235400001.0
2005-09-29 05:24:00,85.68,85.701,85.672,85.696,127700000.0
2005-09-29 05:25:00,85.668,85.702,85.668,85.696,108900000.0
2005-09-29 05:26:00,85.674,85.696,85.666,85.671,142600000.0
2005-09-29 05:27:00,85.675,85.697,85.655,85.672,152700000.0
2005-09-29 05:28:00,85.671,85.692,85.658,85.692,210200000.0
2005-09-29 05:29:00,85.652,85.682,85.635,85.65,341899999.0
2005-09-29 05:30:00,85.633,85.647,85.616,85.618,148400002.0
2005-09-29 05:31:00,85.623,85.67,85.604,85.635,144100000.0
2005-09-29 05:32:00,85.621,85.651,85.621,85.643,105099998.0
2005-09-29 05:33:00,85.652,85.668,85.637,85.639,159300000.0
2005-09-29 05:34:00,85.627,85.633,85.587,85.617,117400000.0
2005-09-29 05:35:00,85.607,85.635,85.591,85.635,188899996.0
2005-09-29 05:36:00,85.61,85.632,85.597,85.62,160699997.0
2005-09-29 05:37:00,85.61,85.626,85.588,85.599,143600001.0
2005-09-29 05:38:00,85.604,85.641,85.586,85.622,376300000.0
2005-09-29 05:39:00,85.616,85.638,85.603,85.613,99299999.0
2005-09-29 05:40:00,85.586,85.618,85.573,85.618,194599998.0
2005-09-29 05:41:00,85.596,85.612,85.585,85.604,243300001.0
2005-09-29 05:42:00,85.609,85.623,85.592,85.614,118799998.0
2005-09-29 05:43:00,85.613,85.646,85.596,85.626,170099998.0
2005-09-29 05:44:00,85.632,85.649,85.607,85.614,233000000.0
2005-09-29 05:45:00,85.62,85.62,85.58,85.596,162399999.0
2005-09-29 05:46:00,85.61,85.642,85.61,85.642,196899998.0
2005-09-29 05:47:00,85.61,85.628,85.586,85.594,132599998.0
2005-09-29 05:48:00,85.626,85.626,85.595,85.609,179099999.0
2005-09-29 05:49:00,85.607,85.629,85.577,85.605,211200000.0
2005-09-29 05:50:00,85.587,85.623,85.581,85.603,203499999.0
2005-09-29 05:51:00,85.611,85.624,85.576,85.608,159399995.0
2005-09-29 05:52:00,85.613,85.613,85.556,85.585,227400000.0
2005-09-29 05:53:00,85.611,85.619,85.59,85.592,238799999.0
2005-09-29 05:54:00,85.62,85.63,85.6,85.606,221000001.0
2005-09-29 05:55:00,85.626,85.629,85.597,85.597,176100000.0
2005-09-29 05:56:00,85.61,85.619,85.59,85.601,84800000.0
2005-09-29 05:57:00,85.613,85.629,85.581,85.612,104099998.0
2005-09-29 05:58:00,85.613,85.617,85.588,85.593,136400000.0
2005-09-29 05:59:00,85.62,85.62,85.593,85.594,258899997.0
2005-09-29 06:00:00,85.614,85.614,85.572,85.573,267899996.0
2005-09-29 06:01:00,85.613,85.629,85.588,85.607,112100001.0
2005-09-29 06:02:00,85.6,85.621,85.588,85.6,222200002.0
2005-09-29 06:03:00,85.6,85.634,85.6,85.623,204399999.0
2005-09-29 06:04:00,85.596,85.616,85.566,85.604,170499998.0
2005-09-29 06:05:00,85.615,85.638,85.61,85.636,198399998.0
2005-09-29 06:06:00,85.627,85.641,85.601,85.603,281799997.0
2005-09-29 06:07:00,85.63,85.639,85.617,85.619,110000001.0
2005-09-29 06:08:00,85.644,85.665,85.636,85.656,213700003.0
2005-09-29 06:09:00,85.641,85.665,85.641,85.659,203100002.0
2005-09-29 06:10:00,85.648,85.66,85.614,85.644,238799996.0
2005-09-29 06:11:00,85.631,85.65,85.624,85.65,186500001.0
2005-09-29 06:12:00,85.62,85.66,85.614,85.66,157100000.0
2005-09-29 06:13:00,85.653,85.667,85.617,85.647,177400002.0
2005-09-29 06:14:00,85.673,85.698,85.663,85.666,224699998.0
2005-09-29 06:15:00,85.642,85.687,85.642,85.684,160299998.0
2005-09-29 06:16:00,85.674,85.693,85.659,85.669,197900002.0
2005-09-29 06:17:00,85.663,85.686,85.647,85.672,132700001.0
2005-09-29 06:18:00,85.69,85.703,85.661,85.678,240000000.0
2005-09-29 06:19:00,85.683,85.704,85.665,85.687,155300000.0
2005-09-29 06:20:00,85.668,85.7,85.666,85.689,159500001.0
2005-09-29 06:21:00,85.674,85.696,85.674,85.691,163600002.0
2005-09-29 06:22:00,85.659,85.695,85.653,85.672,283600003.0
2005-09-29 06:23:00,85.692,85.694,85.675,85.678,183399998.0
2005-09-29 06:24:00,85.682,85.696,85.662,85.664,273700003.0
2005-09-29 06:25:00,85.694,85.702,85.675,85.684,307999997.0
2005-09-29 06:26:00,85.659,85.69,85.645,85.666,183300000.0
2005-09-29 06:27:00,85.662,85.7,85.659,85.682,180999999.0
2005-09-29 06:28:00,85.664,85.687,85.653,85.673,211300002.0
2005-09-29 06:29:00,85.677,85.677,85.631,85.654,151299999.0
2005-09-29 06:30:00,85.613,85.683,85.613,85.683,121300002.0
2005-09-29 06:31:00,85.676,85.695,85.646,85.675,243500000.0
2005-09-29 06:32:00,85.683,85.708,85.682,85.707,191900000.0
2005-09-29 06:33:00,85.709,85.714,85.685,85.685,312499996.0
2005-09-29 06:34:00,85.693,85.712,85.677,85.682,84599999.0
2005-09-29 06:35:00,85.681,85.698,85.652,85.671,199800001.0
2005-09-29 06:36:00,85.662,85.693,85.648,85.67,144800001.0
2005-09-29 06:37:00,85.702,85.707,85.677,85.702,218000001.0
2005-09-29 06:38:00,85.687,85.726,85.679,85.71,236999999.0
2005-09-29 06:39:00,85.725,85.73,85.702,85.71,190499998.0
2005-09-29 06:40:00,85.73,85.751,85.727,85.748,268700002.0
2005-09-29 06:41:00,85.741,85.762,85.735,85.744,255400001.0
2005-09-29 06:42:00,85.738,85.758,85.716,85.741,219599999.0
2005-09-29 06:43:00,85.758,85.768,85.72,85.72,176800000.0
2005-09-29 06:44:00,85.734,85.758,85.714,85.714,162399999.0
2005-09-29 06:45:00,85.716,85.751,85.707,85.717,134100001.0
2005-09-29 06:46:00,85.761,85.773,85.746,85.758,245199996.0
2005-09-29 06:47:00,85.729,85.752,85.709,85.73,322499994.0
2005-09-29 06:48:00,85.705,85.752,85.705,85.73,153499998.0
2005-09-29 06:49:00,85.734,85.756,85.719,85.734,294400002.0
2005-09-29 06:50:00,85.719,85.752,85.719,85.749,121099997.0
2005-09-29 06:51:00,85.765,85.773,85.742,85.749,113500000.0
2005-09-29 06:52:00,85.772,85.788,85.757,85.76,196800001.0
2005-09-29 06:53:00,85.743,85.78,85.722,85.757,137799999.0
2005-09-29 06:54:00,85.783,85.783,85.741,85.75,259699998.0
2005-09-29 06:55:00,85.742,85.796,85.742,85.793,191899995.0
2005-09-29 06:56:00,85.785,85.796,85.758,85.782,187300000.0
2005-09-29 06:57:00,85.777,85.787,85.76,85.78,201100002.0
2005-09-29 06:58:00,85.773,85.773,85.728,85.737,128200001.0
2005-09-29 06:59:00,85.778,85.778,85.727,85.739,187900001.0
2005-09-29 07:00:00,85.746,85.777,85.732,85.772,278400001.0
2005-09-29 07:01:00,85.758,85.777,85.733,85.743,151800001.0
2005-09-29 07:02:00,85.726,85.79,85.726,85.756,223099999.0
2005-09-29 07:03:00,85.767,85.787,85.738,85.746,146499998.0
2005-09-29 07:04:00,85.767,85.791,85.755,85.772,203099997.0
2005-09-29 07:05:00,85.786,85.786,85.752,85.758,275399997.0
2005-09-29 07:06:00,85.776,85.812,85.776,85.812,103899998.0
2005-09-29 07:07:00,85.797,85.826,85.773,85.82,123399999.0
2005-09-29 07:08:00,85.809,85.82,85.778,85.8,248099998.0
2005-09-29 07:09:00,85.803,85.822,85.782,85.802,212600001.0
2005-09-29 07:10:00,85.796,85.82,85.787,85.811,186100003.0
2005-09-29 07:11:00,85.815,85.815,85.797,85.798,153600000.0
2005-09-29 07:12:00,85.769,85.801,85.763,85.777,151999998.0
2005-09-29 07:13:00,85.785,85.809,85.766,85.809,209399997.0
2005-09-29 07:14:00,85.781,85.816,85.77,85.801,251600001.0
2005-09-29 07:15:00,85.783,85.818,85.776,85.798,109200000.0
2005-09-29 07:16:00,85.777,85.801,85.756,85.765,160099999.0
2005-09-29 07:17:00,85.784,85.8,85.762,85.762,148699998.0
2005-09-29 07:18:00,85.773,85.815,85.773,85.815,139600000.0
2005-09-29 07:19:00,85.818,85.833,85.775,85.81,255900000.0
2005-09-29 07:20:00,85.778,85.798,85.754,85.763,124700000.0
2005-09-29 07:21:00,85.768,85.806,85.76,85.773,244299997.0
2005-09-29 07:22:00,85.786,85.808,85.778,85.808,133199997.0
2005-09-29 07:23:00,85.77,85.805,85.77,85.798,193699997.0
2005-09-29 07:24:00,85.765,85.801,85.757,85.789,154500001.0
2005-09-29 07:25:00,85.775,85.803,85.775,85.798,339500000.0
2005-09-29 07:26:00,85.812,85.825,85.786,85.799,241299999.0
2005-09-29 07:27:00,85.795,85.813,85.771,85.787,166700000.0
2005-09-29 07:28:00,85.781,85.785,85.758,85.758,215500000.0
2005-09-29 07:29:00,85.821,85.821,85.782,85.785,137500000.0
2005-09-29 07:30:00,85.756,85.811,85.756,85.786,120900000.0
2005-09-29 07:31:00,85.775,85.803,85.748,85.803,238499999.0
2005-09-29 07:32:00,85.766,85.81,85.758,85.81,121700000.0
2005-09-29 07:33:00,85.792,85.816,85.769,85.793,168799999.0
2005-09-29 07:34:00,85.828,85.833,85.81,85.816,182600001.0
2005-09-29 07:35:00,85.809,85.829,85.797,85.815,369600004.0
2005-09-29 07:36:00,85.822,85.838,85.776,85.816,190299999.0
2005-09-29 07:37:00,85.831,85.831,85.789,85.816,120000000.0
2005-09-29 07:38:00,85.828,85.843,85.807,85.821,190099996.0
2005-09-29 07:39:00,85.851,85.851,85.821,85.825,172199999.0
2005-09-29 07:40:00,85.809,85.848,85.806,85.848,212399999.0
2005-09-29 07:41:00,85.821,85.834,85.811,85.834,149199999.0
2005-09-29 07:42:00,85.812,85.833,85.785,85.798,277800001.0
2005-09-29 07:43:00,85.832,85.832,85.788,85.792,183700001.0
2005-09-29 07:44:00,85.828,85.843,85.803,85.829,63600000.0
2005-09-29 07:45:00,85.806,85.83,85.788,85.804,161999997.0
2005-09-29 07:46:00,85.808,85.835,85.776,85.818,145600000.0
2005-09-29 07:47:00,85.822,85.839,85.793,85.81,242999999.0
2005-09-29 07:48:00,85.824,85.838,85.811,85.838,199699999.0
2005-09-29 07:49:00,85.833,85.833,85.778,85.778,280099999.0
2005-09-29 07:50:00,85.833,85.833,85.769,85.769,224100000.0
2005-09-29 07:51:00,85.827,85.83,85.801,85.812,181900000.0
2005-09-29 07:52:00,85.82,85.846,85.804,85.84,210699998.0
2005-09-29 07:53:00,85.804,85.838,85.786,85.838,213600000.0
2005-09-29 07:54:00,85.821,85.84,85.812,85.83,172999999.0
2005-09-29 07:55:00,85.789,85.839,85.789,85.839,243199998.0
2005-09-29 07:56:00,85.811,85.835,85.8,85.835,185299999.0
2005-09-29 07:57:00,85.823,85.833,85.793,85.819,119899998.0
2005-09-29 07:58:00,85.794,85.826,85.785,85.815,190399999.0
2005-09-29 07:59:00,85.819,85.819,85.784,85.798,92400000.0
2005-09-29 08:00:00,85.81,85.821,85.789,85.817,184400000.0
2005-09-29 08:01:00,85.819,85.838,85.798,85.825,229700000.0
2005-09-29 08:02:00,85.786,85.81,85.769,85.785,161500000.0
2005-09-29 08:03:00,85.809,85.815,85.784,85.793,139900000.0
2005-09-29 08:04:00,85.826,85.838,85.803,85.813,219599997.0
2005-09-29 08:05:00,85.83,85.83,85.783,85.795,333100000.0
2005-09-29 08:06:00,85.828,85.857,85.817,85.837,169100000.0
2005-09-29 08:07:00,85.85,85.873,85.839,85.859,285999998.0
2005-09-29 08:08:00,85.851,85.868,85.83,85.857,181600000.0
2005-09-29 08:09:00,85.837,85.852,85.806,85.823,181000001.0
2005-09-29 08:10:00,85.819,85.845,85.807,85.833,143300001.0
2005-09-29 08:11:00,85.8,85.827,85.8,85.827,120700000.0
2005-09-29 08:12:00,85.81,85.829,85.797,85.816,128400000.0
2005-09-29 08:13:00,85.806,85.812,85.786,85.793,202099997.0
2005-09-29 08:14:00,85.779,85.807,85.773,85.79,147400001.0
2005-09-29 08:15:00,85.792,85.841,85.792,85.841,235799999.0
2005-09-29 08:16:00,85.822,85.822,85.787,85.801,145700000.0
2005-09-29 08:17:00,85.796,85.828,85.786,85.828,176600002.0
2005-09-29 08:18:00,85.82,85.835,85.813,85.826,167599997.0
2005-09-29 08:19:00,85.825,85.836,85.802,85.815,193800003.0
2005-09-29 08:20:00,85.826,85.852,85.811,85.835,339300001.0
2005-09-29 08:21:00,85.834,85.847,85.807,85.829,418000004.0
2005-09-29 08:22:00,85.82,85.829,85.794,85.813,89900001.0
2005-09-29 08:23:00,85.788,85.828,85.782,85.828,106300000.0
2005-09-29 08:24:00,85.841,85.847,85.818,85.829,77600000.0
2005-09-29 08:25:00,85.8,85.858,85.8,85.853,240300000.0
2005-09-29 08:26:00,85.819,85.842,85.812,85.842,144200000.0
2005-09-29 08:27:00,85.846,85.853,85.814,85.814,128400000.0
2005-09-29 08:28:00,85.828,85.859,85.824,85.848,212199999.0
2005-09-29 08:29:00,85.836,85.863,85.83,85.863,244399996.0
2005-09-29 08:30:00,85.844,85.858,85.829,85.835,257800002.0
2005-09-29 08:31:00,85.833,85.854,85.831,85.848,180800000.0
2005-09-29 08:32:00,85.824,85.839,85.808,85.813,181399997.0
2005-09-29 08:33:00,85.839,85.848,85.818,85.835,266000002.0
2005-09-29 08:34:00,85.806,85.83,85.786,85.803,180600001.0
2005-09-29 08:35:00,85.82,85.846,85.82,85.821,203599998.0
2005-09-29 08:36:00,85.834,85.834,85.788,85.788,91099998.0
2005-09-29 08:37:00,85.82,85.828,85.801,85.82,160499997.0
2005-09-29 08:38:00,85.823,85.835,85.809,85.82,219900002.0
2005-09-29 08:39:00,85.829,85.845,85.816,85.829,287199998.0
2005-09-29 08:40:00,85.832,85.855,85.832,85.853,224399999.0
2005-09-29 08:41:00,85.842,85.865,85.812,85.832,181400000.0
2005-09-29 08:42:00,85.841,85.841,85.8,85.801,162500000.0
2005-09-29 08:43:00,85.817,85.825,85.788,85.788,209899999.0
2005-09-29 08:44:00,85.804,85.813,85.788,85.79,285500005.0
2005-09-29 08:45:00,85.779,85.804,85.774,85.804,122399998.0
2005-09-29 08:46:00,85.799,85.826,85.794,85.817,179700002.0
2005-09-29 08:47:00,85.805,85.824,85.793,85.805,245099997.0
2005-09-29 08:48:00,85.814,85.835,85.81,85.816,217100000.0
2005-09-29 08:49:00,85.809,85.829,85.784,85.819,147100000.0
2005-09-29 08:50:00,85.811,85.828,85.783,85.8,220799998.0
2005-09-29 08:51:00,85.828,85.836,85.811,85.811,376199995.0
2005-09-29 08:52:00,85.84,85.844,85.811,85.812,167100001.0
2005-09-29 08:53:00,85.792,85.815,85.761,85.798,230699998.0
2005-09-29 08:54:00,85.79,85.79,85.754,85.759,160200000.0
2005-09-29 08:55:00,85.763,85.77,85.749,85.753,107199999.0
2005-09-29 08:56:00,85.776,85.787,85.759,85.761,110100000.0
2005-09-29 08:57:00,85.78,85.797,85.767,85.774,175200002.0
2005-09-29 08:58:00,85.769,85.793,85.769,85.793,161000000.0
2005-09-29 08:59:00,85.802,85.806,85.78,85.785,196399999.0
2005-09-29 09:00:00,85.798,85.812,85.779,85.785,308200000.0
2005-09-29 09:01:00,85.793,85.811,85.783,85.803,140300000.0
2005-09-29 09:02:00,85.825,85.825,85.789,85.795,143799999.0
2005-09-29 09:03:00,85.822,85.829,85.79,85.812,249899999.0
2005-09-29 09:04:00,85.82,85.83,85.796,85.796,239799999.0
2005-09-29 09:05:00,85.834,85.848,85.828,85.833,182899999.0
2005-09-29 09:06:00,85.83,85.858,85.821,85.844,190699999.0
2005-09-29 09:07:00,85.835,85.862,85.829,85.859,199299999.0
2005-09-29 09:08:00,85.87,85.87,85.844,85.844,162800003.0
2005-09-29 09:09:00,85.865,85.871,85.843,85.858,192400000.0
2005-09-29 09:10:00,85.837,85.861,85.819,85.832,101700000.0
2005-09-29 09:11:00,85.817,85.866,85.812,85.863,191700001.0
2005-09-29 09:12:00,85.87,85.873,85.844,85.848,221100001.0
2005-09-29 09:13:00,85.858,85.88,85.853,85.875,210499999.0
2005-09-29 09:14:00,85.863,85.871,85.839,85.848,171899997.0
2005-09-29 09:15:00,85.881,85.881,85.862,85.865,177600003.0
2005-09-29 09:16:00,85.877,85.882,85.835,85.835,207200001.0
2005-09-29 09:17:00,85.879,85.885,85.858,85.868,141100000.0
2005-09-29 09:18:00,85.864,85.864,85.832,85.836,125499998.0
2005-09-29 09:19:00,85.851,85.851,85.806,85.823,119100000.0
2005-09-29 09:20:00,85.861,85.872,85.846,85.858,213800000.0
2005-09-29 09:21:00,85.858,85.858,85.826,85.829,124300000.0
2005-09-29 09:22:00,85.811,85.855,85.789,85.831,216700000.0
2005-09-29 09:23:00,85.797,85.84,85.795,85.835,235899997.0
2005-09-29 09:24:00,85.812,85.847,85.807,85.847,114599998.0
2005-09-29 09:25:00,85.844,85.844,85.802,85.808,162700000.0
2005-09-29 09:26:00,85.82,85.85,85.819,85.842,203300001.0
2005-09-29 09:27:00,85.822,85.849,85.805,85.842,185400001.0
2005-09-29 09:28:00,85.845,85.849,85.818,85.834,120899999.0
2005-09-29 09:29:00,85.812,85.852,85.812,85.845,128399999.0
2005-09-29 09:30:00,85.833,85.833,85.805,85.805,119300000.0
2005-09-29 09:31:00,85.838,85.84,85.816,85.821,149200001.0
2005-09-29 09:32:00,85.822,85.831,85.79,85.817,186199997.0
2005-09-29 09:33:00,85.813,85.853,85.813,85.853,93200000.0
2005-09-29 09:34:00,85.844,85.86,85.828,85.86,161800000.0
2005-09-29 09:35:00,85.842,85.86,85.839,85.856,60000000.0
2005-09-29 09:36:00,85.86,85.87,85.848,85.852,174300001.0
2005-09-29 09:37:00,85.854,85.874,85.84,85.869,110300000.0
2005-09-29 09:38:00,85.843,85.863,85.835,85.86,167899998.0
2005-09-29 09:39:00,85.849,85.881,85.833,85.881,211900002.0
2005-09-29 09:40:00,85.861,85.861,85.838,85.842,104200001.0
2005-09-29 09:41:00,85.828,85.878,85.828,85.878,206299997.0
2005-09-29 09:42:00,85.877,85.892,85.862,85.868,117399999.0
2005-09-29 09:43:00,85.898,85.898,85.865,85.865,130399999.0
2005-09-29 09:44:00,85.872,85.9,85.857,85.864,196699999.0
2005-09-29 09:45:00,85.896,85.907,85.877,85.877,156300001.0
2005-09-29 09:46:00,85.852,85.888,85.843,85.859,241599997.0
2005-09-29 09:47:00,85.871,85.907,85.871,85.894,160499998.0
2005-09-29 09:48:00,85.9,85.907,85.866,85.885,181900000.0
2005-09-29 09:49:00,85.922,85.934,85.903,85.917,192399999.0
2005-09-29 09:50:00,85.931,85.931,85.897,85.897,156500000.0
2005-09-29 09:51:00,85.931,85.942,85.905,85.926,184500001.0
2005-09-29 09:52:00,85.938,85.938,85.893,85.893,166300002.0
2005-09-29 09:53:00,85.94,85.96,85.932,85.96,210199999.0
2005-09-29 09:54:00,85.96,85.964,85.926,85.935,232000001.0
2005-09-29 09:55:00,85.921,85.97,85.921,85.951,217399999.0
2005-09-29 09:56:00,85.954,85.96,85.933,85.94,160599998.0
2005-09-29 09:57:00,85.959,85.969,85.945,85.95,139800000.0
2005-09-29 09:58:00,85.921,85.979,85.921,85.979,199300002.0
2005-09-29 09:59:00,85.957,86.002,85.957,86.002,148000000.0
2005-09-29 10:00:00,85.96,85.988,85.948,85.971,104500000.0
2005-09-29 10:01:00,85.952,85.97,85.946,85.954,217499996.0
2005-09-29 10:02:00,85.947,85.947,85.902,85.925,184200001.0
2005-09-29 10:03:00,85.964,85.97,85.932,85.934,191199999.0
2005-09-29 10:04:00,85.924,85.935,85.91,85.919,231299998.0
2005-09-29 10:05:00,85.922,85.942,85.917,85.942,134699998.0
2005-09-29 10:06:00,85.898,85.938,85.885,85.913,270099996.0
2005-09-29 10:07:00,85.933,85.937,85.913,85.914,302399996.0
2005-09-29 10:08:00,85.931,85.932,85.9,85.907,110899999.0
2005-09-29 10:09:00,85.98,86.025,85.941,85.978,210100000.0
2005-09-29 10:10:00,85.944,85.96,85.923,85.942,184300001.0
2005-09-29 10:11:00,85.955,85.955,85.927,85.927,160000001.0
2005-09-29 10:12:00,85.903,85.923,85.894,85.916,129099999.0
2005-09-29 10:13:00,85.918,85.918,85.88,85.88,61599999.0
2005-09-29 10:14:00,85.86,85.911,85.854,85.911,206799996.0
2005-09-29 10:15:00,85.893,85.916,85.883,85.895,279300003.0
2005-09-29 10:16:00,85.907,85.918,85.889,85.901,124000000.0
2005-09-29 10:17:00,85.915,85.942,85.903,85.917,191200001.0
2005-09-29 10:18:00,85.917,85.941,85.917,85.939,159900001.0
2005-09-29 10:19:00,85.907,85.934,85.891,85.906,139199999.0
2005-09-29 10:20:00,85.883,85.913,85.883,85.893,162799998.0
2005-09-29 10:21:00,85.911,85.919,85.894,85.907,157699999.0
2005-09-29 10:22:00,85.876,85.9,85.834,85.889,245400000.0
2005-09-29 10:23:00,85.868,85.885,85.851,85.882,183900000.0
2005-09-29 10:24:00,85.836,85.894,85.836,85.855,133800000.0
2005-09-29 10:25:00,85.891,85.891,85.845,85.87,147300000.0
2005-09-29 10:26:00,85.871,85.875,85.848,85.848,195200000.0
2005-09-29 10:27:00,85.862,85.879,85.846,85.854,173900000.0
2005-09-29 10:28:00,85.829,85.852,85.808,85.837,189300000.0
2005-09-29 10:29:00,85.798,85.827,85.788,85.827,256600003.0
2005-09-29 10:30:00,85.808,85.83,85.794,85.801,160399999.0
2005-09-29 10:31:00,85.814,85.836,85.775,85.794,195299998.0
2005-09-29 10:32:00,85.795,85.795,85.756,85.767,158200000.0
2005-09-29 10:33:00,85.762,85.792,85.759,85.76,190700000.0
2005-09-29 10:34:00,85.788,85.79,85.744,85.744,203999998.0
2005-09-29 10:35:00,85.791,85.801,85.764,85.784,152900002.0
2005-09-29 10:36:00,85.781,85.8,85.764,85.775,220699997.0
2005-09-29 10:37:00,85.766,85.793,85.758,85.767,237200003.0
2005-09-29 10:38:00,85.78,85.798,85.759,85.789,249000002.0
2005-09-29 10:39:00,85.773,85.799,85.758,85.797,234299999.0
2005-09-29 10:40:00,85.786,85.808,85.782,85.79,256900000.0
2005-09-29 10:41:00,85.802,85.822,85.789,85.804,311899999.0
2005-09-29 10:42:00,85.799,85.834,85.799,85.822,297799994.0
2005-09-29 10:43:00,85.803,85.826,85.798,85.813,185499999.0
2005-09-29 10:44:00,85.787,85.804,85.763,85.782,274899997.0
2005-09-29 10:45:00,85.762,85.801,85.756,85.78,197399998.0
2005-09-29 10:46:00,85.802,85.809,85.786,85.797,79400000.0
2005-09-29 10:47:00,85.807,85.807,85.772,85.772,192400001.0
2005-09-29 10:48:00,85.812,85.812,85.777,85.78,188499999.0
2005-09-29 10:49:00,85.776,85.794,85.765,85.776,123000002.0
2005-09-29 10:50:00,85.8,85.8,85.742,85.742,128000002.0
2005-09-29 10:51:00,85.758,85.793,85.756,85.789,216699999.0
2005-09-29 10:52:00,85.795,85.833,85.78,85.807,304500000.0
2005-09-29 10:53:00,85.823,85.841,85.79,85.806,153400001.0
2005-09-29 10:54:00,85.778,85.779,85.723,85.741,214600002.0
2005-09-29 10:55:00,85.752,85.753,85.723,85.735,302699995.0
2005-09-29 10:56:00,85.748,85.765,85.717,85.755,190500001.0
2005-09-29 10:57:00,85.754,85.799,85.748,85.783,219300000.0
2005-09-29 10:58:00,85.753,85.778,85.745,85.758,187799998.0
2005-09-29 10:59:00,85.748,85.822,85.748,85.817,181200003.0
2005-09-29 11:00:00,85.823,85.823,85.757,85.772,247699997.0
2005-09-29 11:01:00,85.811,85.811,85.762,85.762,236900000.0
2005-09-29 11:02:00,85.772,85.78,85.751,85.767,160099999.0
2005-09-29 11:03:00,85.747,85.782,85.747,85.78,214500002.0
2005-09-29 11:04:00,85.773,85.786,85.76,85.773,180499998.0
2005-09-29 11:05:00,85.786,85.787,85.762,85.762,220900000.0
2005-09-29 11:06:00,85.748,85.768,85.731,85.735,259600004.0
2005-09-29 11:07:00,85.745,85.794,85.737,85.791,216899999.0
2005-09-29 11:08:00,85.777,85.812,85.772,85.812,106200000.0
2005-09-29 11:09:00,85.818,85.828,85.8,85.806,144599996.0
2005-09-29 11:10:00,85.783,85.826,85.783,85.824,217500002.0
2005-09-29 11:11:00,85.796,85.815,85.786,85.803,119000002.0
2005-09-29 11:12:00,85.81,85.822,85.794,85.807,190499999.0
2005-09-29 11:13:00,85.825,85.835,85.798,85.825,212599998.0
2005-09-29 11:14:00,85.809,85.83,85.809,85.83,207699998.0
2005-09-29 11:15:00,85.833,85.839,85.81,85.819,274899996.0
2005-09-29 11:16:00,85.831,85.853,85.809,85.832,210499996.0
2005-09-29 11:17:00,85.839,85.846,85.821,85.831,246299998.0
2005-09-29 11:18:00,85.811,85.857,85.811,85.846,202900002.0
2005-09-29 11:19:00,85.824,85.855,85.824,85.845,259200001.0
2005-09-29 11:20:00,85.85,85.883,85.839,85.866,257099997.0
2005-09-29 11:21:00,85.869,85.869,85.837,85.842,147800002.0
2005-09-29 11:22:00,85.83,85.853,85.818,85.841,197700001.0
2005-09-29 11:23:00,85.831,85.853,85.826,85.847,143400002.0
2005-09-29 11:24:00,85.82,85.836,85.811,85.826,137799999.0
2005-09-29 11:25:00,85.804,85.821,85.794,85.815,175800000.0
2005-09-29 11:26:00,85.816,85.834,85.782,85.812,143499999.0
2005-09-29 11:27:00,85.853,85.892,85.839,85.867,111500001.0
2005-09-29 11:28:00,85.885,85.902,85.854,85.854,222899999.0
2005-09-29 11:29:00,85.877,85.883,85.86,85.86,249200002.0
2005-09-29 11:30:00,85.84,85.86,85.806,85.84,310400001.0
2005-09-29 11:31:00,85.845,85.874,85.838,85.866,138399999.0
2005-09-29 11:32:00,85.833,85.865,85.818,85.83,210599999.0
2005-09-29 11:33:00,85.819,85.833,85.797,85.813,173200000.0
2005-09-29 11:34:00,85.814,85.832,85.803,85.829,221899996.0
2005-09-29 11:35:00,85.797,85.818,85.781,85.81,169699997.0
2005-09-29 11:36:00,85.811,85.832,85.792,85.817,132900000.0
2005-09-29 11:37:00,85.807,85.826,85.793,85.802,218900001.0
2005-09-29 11:38:00,85.79,85.813,85.781,85.813,252800003.0
2005-09-29 11:39:00,85.794,85.815,85.785,85.815,159699997.0
2005-09-29 11:40:00,85.801,85.822,85.775,85.794,181099998.0
2005-09-29 11:41:00,85.8,85.817,85.78,85.79,277499994.0
2005-09-29 11:42:00,85.757,85.807,85.754,85.807,182800000.0
2005-09-29 11:43:00,85.792,85.82,85.791,85.82,235800002.0
2005-09-29 11:44:00,85.825,85.837,85.814,85.83,230999999.0
2005-09-29 11:45:00,85.816,85.846,85.79,85.826,255900001.0
2005-09-29 11:46:00,85.825,85.842,85.797,85.808,264699998.0
2005-09-29 11:47:00,85.81,85.82,85.788,85.789,194799996.0
2005-09-29 11:48:00,85.814,85.814,85.772,85.782,168900002.0
2005-09-29 11:49:00,85.796,85.824,85.794,85.818,246699999.0
2005-09-29 11:50:00,85.801,85.81,85.775,85.775,192400001.0
2005-09-29 11:51:00,85.803,85.82,85.779,85.802,358199999.0
2005-09-29 11:52:00,85.785,85.807,85.755,85.776,209199998.0
2005-09-29 11:53:00,85.793,85.81,85.782,85.805,262900003.0
2005-09-29 11:54:00,85.797,85.807,85.765,85.785,213400002.0
2005-09-29 11:55:00,85.789,85.819,85.772,85.783,236199998.0
2005-09-29 11:56:00,85.782,85.807,85.782,85.789,92100000.0
2005-09-29 11:57:00,85.797,85.812,85.771,85.785,141500000.0
2005-09-29 11:58:00,85.796,85.816,85.778,85.816,199199999.0
2005-09-29 11:59:00,85.807,85.812,85.786,85.786,279600001.0
2005-09-29 12:00:00,85.781,85.81,85.781,85.798,244000002.0
2005-09-29 12:01:00,85.755,85.792,85.755,85.773,151000000.0
2005-09-29 12:02:00,85.764,85.787,85.754,85.767,181699998.0
2005-09-29 12:03:00,85.78,85.803,85.752,85.772,212600001.0
2005-09-29 12:04:00,85.781,85.796,85.762,85.777,141600000.0
2005-09-29 12:05:00,85.787,85.807,85.773,85.797,221100004.0
2005-09-29 12:06:00,85.769,85.801,85.762,85.797,189099999.0
2005-09-29 12:07:00,85.787,85.814,85.733,85.8,213400000.0
2005-09-29 12:08:00,85.806,85.814,85.777,85.777,155799998.0
2005-09-29 12:09:00,85.778,85.794,85.763,85.765,187500000.0
2005-09-29 12:10:00,85.776,85.803,85.764,85.803,171800000.0
2005-09-29 12:11:00,85.805,85.832,85.789,85.824,177200001.0
2005-09-29 12:12:00,85.823,85.83,85.803,85.807,126800000.0
2005-09-29 12:13:00,85.808,85.831,85.8,85.817,118800000.0
2005-09-29 12:14:00,85.81,85.839,85.81,85.834,207800002.0
2005-09-29 12:15:00,85.822,85.848,85.805,85.836,265400003.0
2005-09-29 12:16:00,85.792,85.833,85.792,85.812,107900001.0
2005-09-29 12:17:00,85.829,85.846,85.816,85.838,174399998.0
2005-09-29 12:18:00,85.846,85.859,85.829,85.843,257900004.0
2005-09-29 12:19:00,85.845,85.855,85.817,85.831,137000000.0
2005-09-29 12:20:00,85.831,85.857,85.799,85.819,288600003.0
2005-09-29 12:21:00,85.853,85.853,85.822,85.822,209500000.0
2005-09-29 12:22:00,85.834,85.857,85.819,85.849,287199994.0
2005-09-29 12:23:00,85.844,85.862,85.817,85.853,269599994.0
2005-09-29 12:24:00,85.858,85.91,85.848,85.878,254799998.0
2005-09-29 12:25:00,85.875,85.878,85.846,85.855,231200000.0
2005-09-29 12:26:00,85.876,85.893,85.855,85.855,225000000.0
2005-09-29 12:27:00,85.852,85.868,85.811,85.829,175299996.0
2005-09-29 12:28:00,85.881,85.902,85.867,85.868,252199998.0
2005-09-29 12:29:00,85.887,85.91,85.875,85.902,300299997.0
2005-09-29 12:30:00,85.889,85.889,85.844,85.853,250799998.0
2005-09-29 12:31:00,85.873,85.902,85.858,85.87,254299998.0
2005-09-29 12:32:00,85.865,85.893,85.864,85.89,200999999.0
2005-09-29 12:33:00,85.872,85.908,85.865,85.884,228499999.0
2005-09-29 12:34:00,85.897,85.897,85.864,85.867,267099999.0
2005-09-29 12:35:00,85.901,85.901,85.86,85.86,197999997.0
2005-09-29 12:36:00,85.859,85.9,85.842,85.9,238400003.0
2005-09-29 12:37:00,85.879,85.904,85.866,85.902,251900002.0
2005-09-29 12:38:00,85.889,85.889,85.86,85.864,192700000.0
2005-09-29 12:39:00,85.875,85.892,85.858,85.876,183200002.0
2005-09-29 12:40:00,85.865,85.885,85.846,85.864,156999999.0
2005-09-29 12:41:00,85.885,85.885,85.846,85.846,152000003.0
2005-09-29 12:42:00,85.844,85.871,85.843,85.852,208099999.0
2005-09-29 12:43:00,85.866,85.89,85.847,85.847,346099998.0
2005-09-29 12:44:00,85.836,85.862,85.821,85.854,209799997.0
2005-09-29 12:45:00,85.872,85.872,85.834,85.841,180799999.0
2005-09-29 12:46:00,85.819,85.876,85.819,85.853,190299999.0
2005-09-29 12:47:00,85.883,85.883,85.817,85.857,134099999.0
2005-09-29 12:48:00,85.887,85.893,85.867,85.874,111100001.0
2005-09-29 12:49:00,85.879,85.895,85.854,85.88,316599999.0
2005-09-29 12:50:00,85.891,85.908,85.863,85.882,87200000.0
2005-09-29 12:51:00,85.857,85.895,85.851,85.895,197200000.0
2005-09-29 12:52:00,85.843,85.889,85.834,85.876,162999998.0
2005-09-29 12:53:00,85.845,85.881,85.836,85.853,255799995.0
2005-09-29 12:54:00,85.838,85.86,85.824,85.86,212900000.0
2005-09-29 12:55:00,85.865,85.873,85.833,85.844,201300001.0
2005-09-29 12:56:00,85.842,85.859,85.832,85.858,133900003.0
2005-09-29 12:57:00,85.849,85.849,85.82,85.832,17300000.0
2005-09-29 12:58:00,85.81,85.851,85.803,85.851,196799998.0
2005-09-29 12:59:00,85.868,85.868,85.823,85.852,148599999.0
2005-09-29 13:00:00,85.831,85.853,85.826,85.85,269900003.0
2005-09-29 13:01:00,85.863,85.877,85.84,85.864,183099998.0
2005-09-29 13:02:00,85.876,85.88,85.844,85.844,246900002.0
2005-09-29 13:03:00,85.859,85.886,85.844,85.875,320099997.0
2005-09-29 13:04:00,85.862,85.87,85.837,85.841,115899999.0
2005-09-29 13:05:00,85.852,85.871,85.848,85.862,212299996.0
2005-09-29 13:06:00,85.871,85.873,85.837,85.853,304200003.0
2005-09-29 13:07:00,85.851,85.859,85.825,85.836,137599998.0
2005-09-29 13:08:00,85.842,85.861,85.81,85.84,137100000.0
2005-09-29 13:09:00,85.846,85.869,85.816,85.827,249699997.0
2005-09-29 13:10:00,85.805,85.823,85.788,85.811,240899999.0
2005-09-29 13:11:00,85.821,85.847,85.808,85.832,96299999.0
2005-09-29 13:12:00,85.823,85.823,85.789,85.805,183099998.0
2005-09-29 13:13:00,85.814,85.82,85.789,85.802,143399999.0
2005-09-29 13:14:00,85.827,85.84,85.807,85.815,104600000.0
2005-09-29 13:15:00,85.825,85.838,85.802,85.817,207000000.0
2005-09-29 13:16:00,85.811,85.832,85.804,85.827,228200000.0
2005-09-29 13:17:00,85.801,85.827,85.79,85.808,226099996.0
2005-09-29 13:18:00,85.815,85.819,85.777,85.783,170199999.0
2005-09-29 13:19:00,85.779,85.818,85.774,85.818,217299998.0
2005-09-29 13:20:00,85.811,85.827,85.798,85.823,242800002.0
2005-09-29 13:21:00,85.825,85.849,85.811,85.83,269700002.0
2005-09-29 13:22:00,85.825,85.86,85.819,85.86,192900002.0
2005-09-29 13:23:00,85.851,85.863,85.836,85.851,214199997.0
2005-09-29 13:24:00,85.848,85.862,85.832,85.853,366199998.0
2005-09-29 13:25:00,85.83,85.86,85.827,85.845,200499998.0
2005-09-29 13:26:00,85.853,85.863,85.83,85.848,160199997.0
2005-09-29 13:27:00,85.837,85.858,85.822,85.85,302399999.0
2005-09-29 13:28:00,85.85,85.85,85.822,85.831,180700000.0
2005-09-29 13:29:00,85.816,85.844,85.809,85.836,188899995.0
2005-09-29 13:30:00,85.832,85.847,85.811,85.827,84600000.0
2005-09-29 13:31:00,85.818,85.851,85.809,85.843,246400001.0
2005-09-29 13:32:00,85.827,85.845,85.795,85.805,85500000.0
2005-09-29 13:33:00,85.795,85.833,85.795,85.826,184999996.0
2005-09-29 13:34:00,85.824,85.868,85.824,85.863,253499997.0
2005-09-29 13:35:00,85.862,85.907,85.854,85.907,221800000.0
2005-09-29 13:36:00,85.892,85.915,85.872,85.887,209300000.0
2005-09-29 13:37:00,85.885,85.888,85.86,85.86,278800000.0
2005-09-29 13:38:00,85.912,85.915,85.873,85.878,215399999.0
2005-09-29 13:39:00,85.896,85.91,85.853,85.874,147000000.0
2005-09-29 13:40:00,85.875,85.935,85.875,85.901,213899999.0
2005-09-29 13:41:00,85.882,85.905,85.877,85.895,176999999.0
2005-09-29 13:42:00,85.874,85.891,85.859,85.874,188400001.0
2005-09-29 13:43:00,85.902,85.905,85.86,85.86,180699999.0
2005-09-29 13:44:00,85.878,85.887,85.856,85.861,243499996.0
2005-09-29 13:45:00,85.863,85.9,85.839,85.868,267199998.0
2005-09-29 13:46:00,85.88,85.902,85.848,85.884,217100001.0
2005-09-29 13:47:00,85.888,85.917,85.862,85.874,221600000.0
2005-09-29 13:48:00,85.888,85.9,85.861,85.89,303000000.0
2005-09-29 13:49:00,85.9,85.902,85.868,85.884,236199999.0
2005-09-29 13:50:00,85.869,85.899,85.861,85.884,130199998.0
2005-09-29 13:51:00,85.892,85.904,85.879,85.879,214199997.0
2005-09-29 13:52:00,85.885,85.917,85.861,85.863,260800000.0
2005-09-29 13:53:00,85.873,85.896,85.862,85.887,178000000.0
2005-09-29 13:54:00,85.891,85.902,85.867,85.88,135599999.0
2005-09-29 13:55:00,85.881,85.894,85.859,85.875,279400001.0
2005-09-29 13:56:00,85.885,85.885,85.828,85.861,164200002.0
2005-09-29 13:57:00,85.864,85.886,85.855,85.878,197000001.0
2005-09-29 13:58:00,85.872,85.872,85.834,85.835,182399998.0
2005-09-29 13:59:00,85.861,85.861,85.81,85.828,218900004.0
2005-09-29 14:00:00,85.851,85.869,85.838,85.869,103200000.0
2005-09-29 14:01:00,85.838,85.86,85.828,85.835,218499997.0
2005-09-29 14:02:00,85.821,85.856,85.821,85.852,122200000.0
2005-09-29 14:03:00,85.853,85.857,85.83,85.833,88899999.0
2005-09-29 14:04:00,85.828,85.847,85.817,85.836,182800001.0
2005-09-29 14:05:00,85.828,85.842,85.816,85.824,142000000.0
2005-09-29 14:06:00,85.823,85.863,85.823,85.844,239399999.0
2005-09-29 14:07:00,85.855,85.864,85.814,85.819,223399998.0
2005-09-29 14:08:00,85.838,85.84,85.809,85.811,243099998.0
2005-09-29 14:09:00,85.835,85.846,85.82,85.823,234799997.0
2005-09-29 14:10:00,85.841,85.841,85.816,85.816,80900000.0
2005-09-29 14:11:00,85.833,85.837,85.809,85.811,194399995.0
2005-09-29 14:12:00,85.804,85.834,85.797,85.834,127500000.0
2005-09-29 14:13:00,85.821,85.83,85.796,85.805,181900000.0
2005-09-29 14:14:00,85.805,85.816,85.781,85.79,179799998.0
2005-09-29 14:15:00,85.816,85.825,85.788,85.81,337599996.0
2005-09-29 14:16:00,85.816,85.835,85.799,85.816,278199999.0
2005-09-29 14:17:00,85.796,85.819,85.79,85.8,264400002.0
2005-09-29 14:18:00,85.776,85.825,85.776,85.821,196400000.0
2005-09-29 14:19:00,85.812,85.839,85.794,85.819,193300000.0
2005-09-29 14:20:00,85.849,85.854,85.824,85.824,179600001.0
2005-09-29 14:21:00,85.83,85.85,85.808,85.826,184699999.0
2005-09-29 14:22:00,85.848,85.86,85.835,85.842,170299999.0
2005-09-29 14:23:00,85.843,85.872,85.843,85.861,234399999.0
2005-09-29 14:24:00,85.801,85.86,85.774,85.833,281200000.0
2005-09-29 14:25:00,85.823,85.836,85.786,85.81,141999999.0
2005-09-29 14:26:00,85.858,85.858,85.806,85.818,143700002.0
2005-09-29 14:27:00,85.78,85.854,85.759,85.854,198699998.0
2005-09-29 14:28:00,85.856,85.882,85.851,85.882,151899999.0
2005-09-29 14:29:00,85.855,85.887,85.799,85.864,216700000.0
2005-09-29 14:30:00,85.863,85.905,85.86,85.871,293699995.0
2005-09-29 14:31:00,85.63,85.875,85.617,85.875,111500000.0
2005-09-29 14:32:00,85.872,85.888,85.866,85.876,199500000.0
2005-09-29 14:33:00,85.851,85.875,85.83,85.845,124200002.0
2005-09-29 14:34:00,85.849,85.849,85.814,85.814,221099996.0
2005-09-29 14:35:00,85.795,85.836,85.791,85.836,216700000.0
2005-09-29 14:36:00,85.833,85.846,85.819,85.823,103999999.0
2005-09-29 14:37:00,85.808,85.839,85.799,85.822,161400001.0
2005-09-29 14:38:00,85.815,85.831,85.798,85.814,193199998.0
2005-09-29 14:39:00,85.813,85.834,85.811,85.814,105100002.0
2005-09-29 14:40:00,85.785,85.823,85.779,85.814,238699999.0
2005-09-29 14:41:00,85.798,85.838,85.762,85.818,114800001.0
2005-09-29 14:42:00,85.822,85.846,85.805,85.818,200599999.0
2005-09-29 14:43:00,85.798,85.819,85.789,85.819,212000003.0
2005-09-29 14:44:00,85.825,85.842,85.792,85.825,230200002.0
2005-09-29 14:45:00,85.8,85.817,85.789,85.807,135500003.0
2005-09-29 14:46:00,85.801,85.801,85.756,85.756,144900002.0
2005-09-29 14:47:00,85.754,85.789,85.754,85.777,159499997.0
2005-09-29 14:48:00,85.75,85.787,85.75,85.787,132799998.0
2005-09-29 14:49:00,85.807,85.832,85.799,85.813,120399999.0
2005-09-29 14:50:00,85.832,85.832,85.811,85.821,109900001.0
2005-09-29 14:51:00,85.805,85.822,85.769,85.786,235799998.0
2005-09-29 14:52:00,85.769,85.787,85.748,85.759,180200001.0
2005-09-29 14:53:00,85.749,85.783,85.741,85.76,208700002.0
2005-09-29 14:54:00,85.775,85.777,85.75,85.758,133599997.0
2005-09-29 14:55:00,85.786,85.786,85.751,85.759,203899999.0
2005-09-29 14:56:00,85.783,85.79,85.759,85.759,215299999.0
2005-09-29 14:57:00,85.783,85.796,85.768,85.775,153699999.0
2005-09-29 14:58:00,85.782,85.805,85.777,85.79,136800002.0
2005-09-29 14:59:00,85.78,85.8,85.759,85.787,169099999.0
2005-09-29 15:00:00,85.769,85.801,85.769,85.795,157099998.0
2005-09-29 15:01:00,85.795,85.799,85.757,85.771,304199997.0
2005-09-29 15:02:00,85.778,85.797,85.77,85.785,186199999.0
2005-09-29 15:03:00,85.796,85.802,85.777,85.779,151600000.0
2005-09-29 15:04:00,85.796,85.798,85.767,85.795,192500001.0
2005-09-29 15:05:00,85.798,85.822,85.768,85.803,293799997.0
2005-09-29 15:06:00,85.828,85.855,85.812,85.822,139300002.0
2005-09-29 15:07:00,85.814,85.825,85.745,85.801,129500000.0
2005-09-29 15:08:00,85.797,85.819,85.774,85.795,336999997.0
2005-09-29 15:09:00,85.757,85.788,85.744,85.76,355600002.0
2005-09-29 15:10:00,85.76,85.785,85.746,85.785,168900000.0
2005-09-29 15:11:00,85.788,85.809,85.774,85.809,132600000.0
2005-09-29 15:12:00,85.804,85.807,85.77,85.78,194600001.0
2005-09-29 15:13:00,85.771,85.793,85.748,85.765,209200005.0
2005-09-29 15:14:00,85.787,85.793,85.765,85.792,204999998.0
2005-09-29 15:15:00,85.774,85.806,85.774,85.79,261199996.0
2005-09-29 15:16:00,85.793,85.825,85.793,85.817,139400001.0
2005-09-29 15:17:00,85.804,85.842,85.804,85.829,154400001.0
2005-09-29 15:18:00,85.836,85.856,85.821,85.836,276100002.0
2005-09-29 15:19:00,85.829,85.852,85.822,85.842,198299998.0
2005-09-29 15:20:00,85.825,85.841,85.772,85.82,198799999.0
2005-09-29 15:21:00,85.817,85.832,85.81,85.831,205599998.0
2005-09-29 15:22:00,85.807,85.841,85.807,85.841,68000000.0
2005-09-29 15:23:00,85.829,85.851,85.815,85.828,134100000.0
2005-09-29 15:24:00,85.814,85.822,85.79,85.79,198299997.0
2005-09-29 15:25:00,85.81,85.826,85.799,85.813,194500004.0
2005-09-29 15:26:00,85.796,85.82,85.784,85.816,250099998.0
2005-09-29 15:27:00,85.825,85.829,85.789,85.789,80999999.0
2005-09-29 15:28:00,85.807,85.831,85.807,85.824,227099999.0
2005-09-29 15:29:00,85.807,85.83,85.776,85.817,180699998.0
2005-09-29 15:30:00,85.813,85.834,85.801,85.824,230300000.0
2005-09-29 15:31:00,85.812,85.831,85.801,85.821,177599997.0
2005-09-29 15:32:00,85.793,85.847,85.789,85.847,171099999.0
2005-09-29 15:33:00,85.831,85.844,85.806,85.826,123699998.0
2005-09-29 15:34:00,85.794,85.841,85.794,85.84,246100000.0
2005-09-29 15:35:00,85.8,85.855,85.799,85.837,117600000.0
2005-09-29 15:36:00,85.835,85.859,85.833,85.855,208200001.0
2005-09-29 15:37:00,85.861,85.861,85.832,85.832,165299997.0
2005-09-29 15:38:00,85.849,85.849,85.803,85.821,240900000.0
2005-09-29 15:39:00,85.82,85.852,85.82,85.852,141300000.0
2005-09-29 15:40:00,85.828,85.847,85.761,85.821,225400001.0
2005-09-29 15:41:00,85.807,85.835,85.807,85.835,147600001.0
2005-09-29 15:42:00,85.823,85.841,85.815,85.841,143399998.0
2005-09-29 15:43:00,85.847,85.855,85.825,85.832,251700000.0
2005-09-29 15:44:00,85.818,85.846,85.812,85.833,154999999.0
2005-09-29 15:45:00,85.847,85.847,85.807,85.807,215899998.0
2005-09-29 15:46:00,85.828,85.838,85.807,85.822,245899999.0
2005-09-29 15:47:00,85.85,85.866,85.839,85.855,246700001.0
2005-09-29 15:48:00,85.812,85.846,85.796,85.846,120899997.0
2005-09-29 15:49:00,85.848,85.861,85.831,85.86,224299998.0
2005-09-29 15:50:00,85.845,85.864,85.826,85.861,117500001.0
2005-09-29 15:51:00,85.822,85.852,85.821,85.834,249299998.0
2005-09-29 15:52:00,85.826,85.855,85.816,85.828,224899998.0
2005-09-29 15:53:00,85.835,85.862,85.835,85.861,179799999.0
2005-09-29 15:54:00,85.849,85.882,85.849,85.878,122199999.0
2005-09-29 15:55:00,85.87,85.883,85.854,85.86,190100001.0
2005-09-29 15:56:00,85.893,85.912,85.883,85.897,164000002.0
2005-09-29 15:57:00,85.877,85.898,85.87,85.887,180899999.0
2005-09-29 15:58:00,85.877,85.877,85.842,85.848,128200000.0
2005-09-29 15:59:00,85.866,85.906,85.866,85.898,131100000.0
2005-09-29 16:00:00,85.899,85.914,85.87,85.87,273099997.0
2005-09-29 16:01:00,85.878,85.903,85.878,85.903,193200001.0
2005-09-29 16:02:00,85.903,85.917,85.888,85.889,208400000.0
2005-09-29 16:03:00,85.884,85.91,85.869,85.909,239800003.0
2005-09-29 16:04:00,85.896,85.91,85.863,85.881,197199998.0
2005-09-29 16:05:00,85.861,85.884,85.848,85.873,191099999.0
2005-09-29 16:06:00,85.888,85.888,85.847,85.847,257999995.0
2005-09-29 16:07:00,85.87,85.897,85.87,85.897,234299999.0
2005-09-29 16:08:00,85.899,85.922,85.891,85.911,189099999.0
2005-09-29 16:09:00,85.916,85.921,85.895,85.898,274900001.0
2005-09-29 16:10:00,85.923,85.93,85.903,85.921,220600000.0
2005-09-29 16:11:00,85.91,85.935,85.876,85.911,256400001.0
2005-09-29 16:12:00,85.952,85.952,85.901,85.931,159200000.0
2005-09-29 16:13:00,85.931,85.95,85.921,85.933,211399999.0
2005-09-29 16:14:00,85.913,85.913,85.881,85.892,153300000.0
2005-09-29 16:15:00,85.867,85.896,85.863,85.879,207999997.0
2005-09-29 16:16:00,85.862,85.89,85.859,85.89,92699998.0
2005-09-29 16:17:00,85.861,85.89,85.847,85.875,284000000.0
2005-09-29 16:18:00,85.871,85.892,85.844,85.872,158700000.0
2005-09-29 16:19:00,85.853,85.876,85.848,85.853,305499998.0
2005-09-29 16:20:00,85.896,85.907,85.876,85.879,276800001.0
2005-09-29 16:21:00,85.89,85.891,85.854,85.854,150199999.0
2005-09-29 16:22:00,85.87,85.884,85.859,85.875,264599998.0
2005-09-29 16:23:00,85.865,85.892,85.853,85.866,207300003.0
2005-09-29 16:24:00,85.872,85.89,85.862,85.866,80600000.0
2005-09-29 16:25:00,85.863,85.885,85.848,85.85,259399997.0
2005-09-29 16:26:00,85.873,85.884,85.849,85.864,188900000.0
2005-09-29 16:27:00,85.869,85.89,85.845,85.873,228499996.0
2005-09-29 16:28:00,85.862,85.88,85.851,85.874,69800000.0
2005-09-29 16:29:00,85.859,85.875,85.851,85.865,163400000.0
2005-09-29 16:30:00,85.854,85.86,85.818,85.844,203399998.0
2005-09-29 16:31:00,85.835,85.866,85.819,85.829,213900000.0
2005-09-29 16:32:00,85.829,85.854,85.823,85.847,107700000.0
2005-09-29 16:33:00,85.842,85.864,85.827,85.834,195100001.0
2005-09-29 16:34:00,85.839,85.866,85.826,85.851,218399999.0
2005-09-29 16:35:00,85.85,85.865,85.842,85.842,197200000.0
2005-09-29 16:36:00,85.839,85.862,85.829,85.843,320099994.0
2005-09-29 16:37:00,85.852,85.866,85.837,85.852,265399997.0
2005-09-29 16:38:00,85.843,85.868,85.813,85.85,157300003.0
2005-09-29 16:39:00,85.848,85.863,85.821,85.84,224500000.0
2005-09-29 16:40:00,85.833,85.833,85.78,85.79,192200000.0
2005-09-29 16:41:00,85.831,85.845,85.806,85.832,126500000.0
2005-09-29 16:42:00,85.825,85.842,85.8,85.83,220999999.0
2005-09-29 16:43:00,85.839,85.843,85.803,85.815,143200001.0
2005-09-29 16:44:00,85.836,85.865,85.836,85.858,243600002.0
2005-09-29 16:45:00,85.83,85.848,85.813,85.829,198600000.0
2005-09-29 16:46:00,85.814,85.846,85.81,85.846,180299999.0
2005-09-29 16:47:00,85.819,85.836,85.816,85.836,69399999.0
2005-09-29 16:48:00,85.827,85.856,85.827,85.848,136700001.0
2005-09-29 16:49:00,85.854,85.868,85.845,85.848,229000000.0
2005-09-29 16:50:00,85.864,85.864,85.805,85.805,187800000.0
2005-09-29 16:51:00,85.814,85.818,85.791,85.794,239700000.0
2005-09-29 16:52:00,85.809,85.818,85.777,85.798,192599999.0
2005-09-29 16:53:00,85.783,85.802,85.779,85.802,204400001.0
2005-09-29 16:54:00,85.803,85.809,85.78,85.789,119299997.0
2005-09-29 16:55:00,85.768,85.819,85.757,85.793,142600001.0
2005-09-29 16:56:00,85.817,85.838,85.806,85.808,205200001.0
2005-09-29 16:57:00,85.815,85.83,85.783,85.812,224800001.0
2005-09-29 16:58:00,85.819,85.86,85.819,85.855,216399999.0
2005-09-29 16:59:00,85.835,85.874,85.81,85.816,121799999.0
2005-09-29 17:00:00,85.815,85.83,85.793,85.808,212799999.0
2005-09-29 17:01:00,85.814,85.824,85.783,85.783,227800005.0
2005-09-29 17:02:00,85.788,85.816,85.772,85.788,145899999.0
2005-09-29 17:03:00,85.817,85.83,85.793,85.82,287300002.0
2005-09-29 17:04:00,85.814,85.832,85.789,85.801,228999999.0
2005-09-29 17:05:00,85.796,85.81,85.78,85.793,104700002.0
2005-09-29 17:06:00,85.81,85.83,85.808,85.826,95800001.0
2005-09-29 17:07:00,85.825,85.836,85.795,85.823,176100001.0
2005-09-29 17:08:00,85.831,85.838,85.817,85.826,228700000.0
2005-09-29 17:09:00,85.822,85.847,85.796,85.823,115100001.0
2005-09-29 17:10:00,85.841,85.846,85.819,85.828,137299999.0
2005-09-29 17:11:00,85.847,85.863,85.827,85.863,170100001.0
2005-09-29 17:12:00,85.847,85.862,85.833,85.847,109100000.0
2005-09-29 17:13:00,85.831,85.859,85.831,85.859,183900000.0
2005-09-29 17:14:00,85.845,85.869,85.837,85.869,179399997.0
2005-09-29 17:15:00,85.853,85.87,85.818,85.829,265800004.0
2005-09-29 17:16:00,85.818,85.828,85.792,85.808,154199996.0
2005-09-29 17:17:00,85.822,85.835,85.801,85.823,97800000.0
2005-09-29 17:18:00,85.81,85.834,85.78,85.82,231100004.0
2005-09-29 17:19:00,85.793,85.815,85.792,85.811,183900001.0
2005-09-29 17:20:00,85.81,85.833,85.773,85.812,113200000.0
2005-09-29 17:21:00,85.82,85.825,85.789,85.811,240999998.0
2005-09-29 17:22:00,85.8,85.815,85.779,85.785,151800000.0
2005-09-29 17:23:00,85.779,85.789,85.757,85.771,199999999.0
2005-09-29 17:24:00,85.771,85.813,85.769,85.813,215799998.0
2005-09-29 17:25:00,85.801,85.83,85.801,85.822,269500001.0
2005-09-29 17:26:00,85.783,85.82,85.779,85.82,146199998.0
2005-09-29 17:27:00,85.824,85.843,85.809,85.819,223200004.0
2005-09-29 17:28:00,85.815,85.834,85.811,85.825,248500000.0
2005-09-29 17:29:00,85.808,85.844,85.805,85.844,158800000.0
2005-09-29 17:30:00,85.846,85.853,85.83,85.836,175800000.0
2005-09-29 17:31:00,85.828,85.835,85.789,85.793,129599999.0
2005-09-29 17:32:00,85.84,85.841,85.79,85.807,191599998.0
2005-09-29 17:33:00,85.827,85.827,85.767,85.783,244800002.0
2005-09-29 17:34:00,85.774,85.807,85.766,85.807,109099999.0
2005-09-29 17:35:00,85.791,85.81,85.768,85.791,177700001.0
2005-09-29 17:36:00,85.774,85.796,85.772,85.796,205100000.0
2005-09-29 17:37:00,85.807,85.812,85.785,85.794,245699999.0
2005-09-29 17:38:00,85.807,85.812,85.786,85.786,174400001.0
2005-09-29 17:39:00,85.784,85.788,85.741,85.741,201499999.0
2005-09-29 17:40:00,85.738,85.767,85.732,85.767,109700001.0
2005-09-29 17:41:00,85.775,85.775,85.732,85.732,335900002.0
2005-09-29 17:42:00,85.757,85.771,85.731,85.731,192900000.0
2005-09-29 17:43:00,85.771,85.787,85.758,85.774,77200000.0
2005-09-29 17:44:00,85.784,85.786,85.757,85.774,190099996.0
2005-09-29 17:45:00,85.758,85.8,85.758,85.8,232999996.0
2005-09-29 17:46:00,85.789,85.811,85.789,85.81,100700001.0
2005-09-29 17:47:00,85.784,85.828,85.784,85.828,133699999.0
2005-09-29 17:48:00,85.81,85.831,85.807,85.825,266099999.0
2005-09-29 17:49:00,85.828,85.865,85.828,85.855,212500000.0
2005-09-29 17:50:00,85.837,85.885,85.837,85.879,135099998.0
2005-09-29 17:51:00,85.844,85.872,85.842,85.865,267300001.0
2005-09-29 17:52:00,85.867,85.867,85.839,85.839,127600002.0
2005-09-29 17:53:00,85.84,85.856,85.822,85.848,299099999.0
2005-09-29 17:54:00,85.859,85.871,85.822,85.843,212699998.0
2005-09-29 17:55:00,85.836,85.872,85.832,85.864,146299998.0
2005-09-29 17:56:00,85.823,85.869,85.807,85.85,134800000.0
2005-09-29 17:57:00,85.865,85.878,85.847,85.857,164199998.0
2005-09-29 17:58:00,85.822,85.863,85.819,85.856,247899999.0
2005-09-29 17:59:00,85.854,85.854,85.812,85.83,136700001.0
2005-09-29 18:00:00,85.808,85.864,85.808,85.855,358999998.0
2005-09-29 18:01:00,85.821,85.862,85.812,85.852,1463199998.0
2005-09-29 18:02:00,85.857,85.867,85.827,85.854,1948000003.0
2005-09-29 18:03:00,85.89,85.94,85.88,85.9,1838099995.0
2005-09-29 18:04:00,85.827,85.835,85.8,85.814,1838099995.0
2005-09-29 18:05:00,85.833,85.837,85.801,85.813,1879499989.0
2005-09-29 18:06:00,85.831,85.831,85.799,85.805,1613399992.0
2005-09-29 18:07:00,85.779,85.814,85.766,85.781,2068499990.0
2005-09-29 18:08:00,85.765,85.797,85.752,85.782,2133999988.0
2005-09-29 18:09:00,85.78,85.786,85.752,85.771,1826200001.0
2005-09-29 18:10:00,85.775,85.807,85.772,85.803,1923099982.0
2005-09-29 18:11:00,85.8,85.817,85.783,85.812,1085599995.0
2005-09-29 18:12:00,85.814,85.824,85.789,85.819,1305099999.0
2005-09-29 18:13:00,85.817,85.834,85.794,85.801,1452500006.0
2005-09-29 18:14:00,85.811,85.813,85.769,85.802,1796299999.0
2005-09-29 18:15:00,85.803,85.823,85.789,85.803,2131899997.0
2005-09-29 18:16:00,85.86,85.87,85.82,85.85,611999999.0
2005-09-29 18:17:00,85.798,85.798,85.745,85.76,611999999.0
2005-09-29 18:18:00,85.797,85.802,85.748,85.796,1125000000.0
2005-09-29 18:19:00,85.767,85.789,85.731,85.763,1932100004.0
2005-09-29 18:20:00,85.773,85.792,85.738,85.778,1694099998.0
2005-09-29 18:21:00,85.784,85.787,85.734,85.765,1756299992.0
2005-09-29 18:22:00,85.784,85.801,85.756,85.792,1672400001.0
2005-09-29 18:23:00,85.83,85.86,85.8,85.82,1711599989.0
2005-09-29 18:24:00,85.74,85.78,85.726,85.763,1711599989.0
2005-09-29 18:25:00,85.82,85.83,85.8,85.82,956599992.0
2005-09-29 18:26:00,85.781,85.796,85.776,85.784,956599992.0
2005-09-29 18:27:00,85.788,85.791,85.73,85.759,1486400000.0
2005-09-29 18:28:00,85.794,85.812,85.774,85.8,1136999999.0
2005-09-29 18:29:00,85.781,85.8,85.726,85.796,1530899993.0
2005-09-29 18:30:00,85.772,85.806,85.745,85.746,678600000.0
2005-09-29 18:31:00,85.801,85.812,85.774,85.774,1185899994.0
2005-09-29 18:32:00,85.756,85.819,85.746,85.79,1476700001.0
2005-09-29 18:33:00,85.81,85.831,85.775,85.816,1753400010.0
2005-09-29 18:34:00,85.832,85.85,85.814,85.814,1505799998.0
2005-09-29 18:35:00,85.808,85.824,85.794,85.797,1830100000.0
2005-09-29 18:36:00,85.77,85.823,85.745,85.823,1529199993.0
2005-09-29 18:37:00,85.813,85.827,85.78,85.792,1231399990.0
2005-09-29 18:38:00,85.773,85.825,85.766,85.805,552000000.0
2005-09-29 18:39:00,85.781,85.804,85.765,85.804,400099996.0
2005-09-29 18:40:00,85.804,85.836,85.796,85.802,934000001.0
2005-09-29 18:41:00,85.821,85.844,85.808,85.826,859300002.0
2005-09-29 18:42:00,85.815,85.836,85.775,85.822,838399991.0
2005-09-29 18:43:00,85.822,85.84,85.799,85.84,1452900006.0
2005-09-29 18:44:00,85.835,85.85,85.791,85.791,715800001.0
2005-09-29 18:45:00,85.842,85.853,85.813,85.813,1300399998.0
2005-09-29 18:46:00,85.818,85.839,85.803,85.835,766699996.0
2005-09-29 18:47:00,85.838,85.849,85.817,85.831,480299993.0
2005-09-29 18:48:00,85.833,85.836,85.78,85.791,574600002.0
2005-09-29 18:49:00,85.814,85.832,85.789,85.81,885099996.0
2005-09-29 18:50:00,85.833,85.848,85.8,85.8,1136399996.0
2005-09-29 18:51:00,85.786,85.815,85.769,85.78,424299997.0
2005-09-29 18:52:00,85.773,85.785,85.748,85.749,845000003.0
2005-09-29 18:53:00,85.753,85.778,85.735,85.735,982499991.0
2005-09-29 18:54:00,85.757,85.786,85.732,85.758,825199996.0
2005-09-29 18:55:00,85.774,85.8,85.764,85.793,1017099999.0
2005-09-29 18:56:00,85.78,85.807,85.766,85.777,643600007.0
2005-09-29 18:57:00,85.775,85.795,85.721,85.772,364100000.0
2005-09-29 18:58:00,85.741,85.803,85.741,85.787,1102400001.0
2005-09-29 18:59:00,85.77,85.797,85.758,85.769,898900004.0
2005-09-29 19:00:00,85.797,85.814,85.777,85.782,552300001.0
2005-09-29 19:01:00,85.798,85.814,85.776,85.78,585999996.0
2005-09-29 19:02:00,85.744,85.79,85.742,85.79,312699999.0
2005-09-29 19:03:00,85.769,85.778,85.725,85.758,569700001.0
2005-09-29 19:04:00,85.767,85.801,85.74,85.786,675699998.0
2005-09-29 19:05:00,85.786,85.786,85.749,85.771,499800000.0
2005-09-29 19:06:00,85.785,85.801,85.771,85.771,518300000.0
2005-09-29 19:07:00,85.785,85.787,85.736,85.787,981300004.0
2005-09-29 19:08:00,85.782,85.805,85.761,85.778,895799993.0
2005-09-29 19:09:00,85.781,85.812,85.767,85.801,520799999.0
2005-09-29 19:10:00,85.781,85.807,85.771,85.774,612000003.0
2005-09-29 19:11:00,85.805,85.821,85.79,85.802,147600000.0
2005-09-29 19:12:00,85.788,85.808,85.78,85.8,340200002.0
2005-09-29 19:13:00,85.798,85.819,85.769,85.778,437199998.0
2005-09-29 19:14:00,85.813,85.831,85.776,85.791,624499998.0
2005-09-29 19:15:00,85.82,85.856,85.797,85.853,715400001.0
2005-09-29 19:16:00,85.831,85.854,85.826,85.853,364800001.0
2005-09-29 19:17:00,85.841,85.841,85.786,85.805,645299999.0
2005-09-29 19:18:00,85.8,85.801,85.774,85.775,425699999.0
2005-09-29 19:19:00,85.795,85.798,85.747,85.784,492899997.0
2005-09-29 19:20:00,85.767,85.786,85.74,85.74,339799998.0
2005-09-29 19:21:00,85.786,85.812,85.761,85.806,244999998.0
2005-09-29 19:22:00,85.772,85.811,85.729,85.786,318699999.0
2005-09-29 19:23:00,85.791,85.814,85.756,85.785,1357599999.0
2005-09-29 19:24:00,85.8,85.825,85.79,85.815,576899994.0
2005-09-29 19:25:00,85.79,85.813,85.767,85.77,766900000.0
2005-09-29 19:26:00,85.785,85.816,85.769,85.816,1283800007.0
2005-09-29 19:27:00,85.816,85.826,85.775,85.805,1126499997.0
2005-09-29 19:28:00,85.806,85.825,85.791,85.803,601399996.0
2005-09-29 19:29:00,85.793,85.819,85.776,85.814,567499999.0
2005-09-29 19:30:00,85.755,85.799,85.745,85.76,998799999.0
2005-09-29 19:31:00,85.775,85.785,85.737,85.737,612000002.0
2005-09-29 19:32:00,85.735,85.769,85.715,85.733,895700000.0
2005-09-29 19:33:00,85.764,85.821,85.747,85.8,483099992.0
2005-09-29 19:34:00,85.81,85.838,85.801,85.826,699699999.0
2005-09-29 19:35:00,85.823,85.823,85.761,85.761,849199997.0
2005-09-29 19:36:00,85.765,85.824,85.748,85.79,727599998.0
2005-09-29 19:37:00,85.777,85.809,85.774,85.809,265200000.0
2005-09-29 19:38:00,85.779,85.819,85.766,85.789,1079299999.0
2005-09-29 19:39:00,85.807,85.824,85.784,85.797,930800007.0
2005-09-29 19:40:00,85.811,85.811,85.777,85.779,712300000.0
2005-09-29 19:41:00,85.776,85.827,85.762,85.781,833799996.0
2005-09-29 19:42:00,85.818,85.818,85.753,85.753,567099995.0
2005-09-29 19:43:00,85.771,85.818,85.76,85.776,307799998.0
2005-09-29 19:44:00,85.783,85.825,85.767,85.767,411099999.0
2005-09-29 19:45:00,85.808,85.82,85.785,85.805,546599995.0
2005-09-29 19:46:00,85.807,85.811,85.763,85.793,485099999.0
2005-09-29 19:47:00,85.783,85.81,85.781,85.81,254399999.0
2005-09-29 19:48:00,85.763,85.814,85.756,85.793,789699993.0
2005-09-29 19:49:00,85.783,85.806,85.762,85.777,572999999.0
2005-09-29 19:50:00,85.788,85.823,85.741,85.805,497999990.0
2005-09-29 19:51:00,85.785,85.797,85.757,85.778,228299998.0
2005-09-29 19:52:00,85.8,85.8,85.754,85.781,618699998.0
2005-09-29 19:53:00,85.784,85.817,85.773,85.803,665900000.0
2005-09-29 19:54:00,85.783,85.799,85.763,85.781,909699996.0
2005-09-29 19:55:00,85.786,85.809,85.769,85.769,363799997.0
2005-09-29 19:56:00,85.787,85.84,85.77,85.81,353700003.0
2005-09-29 19:57:00,85.824,85.824,85.791,85.801,481199996.0
2005-09-29 19:58:00,85.805,85.85,85.793,85.816,917999992.0
2005-09-29 19:59:00,85.792,85.826,85.791,85.805,783599994.0
2005-09-29 20:00:00,85.826,85.826,85.765,85.774,253499999.0
2005-09-29 20:01:00,85.781,85.805,85.763,85.771,400799995.0
2005-09-29 20:02:00,85.783,85.815,85.769,85.786,633200000.0
2005-09-29 20:03:00,85.777,85.82,85.777,85.803,284399997.0
2005-09-29 20:04:00,85.811,85.844,85.768,85.844,297000002.0
2005-09-29 20:05:00,85.845,85.848,85.78,85.807,552800001.0
2005-09-29 20:06:00,85.795,85.795,85.754,85.771,857400004.0
2005-09-29 20:07:00,85.774,85.796,85.757,85.796,729400000.0
2005-09-29 20:08:00,85.794,85.802,85.736,85.785,452899997.0
2005-09-29 20:09:00,85.797,85.82,85.783,85.787,549499998.0
2005-09-29 20:10:00,85.791,85.827,85.791,85.827,833499999.0
2005-09-29 20:11:00,85.824,85.824,85.761,85.801,888000001.0
2005-09-29 20:12:00,85.822,85.832,85.774,85.797,1324799993.0
2005-09-29 20:13:00,85.795,85.808,85.748,85.784,689599994.0
2005-09-29 20:14:00,85.786,85.805,85.76,85.785,538400000.0
2005-09-29 20:15:00,85.774,85.817,85.753,85.802,668200001.0
2005-09-29 20:16:00,85.799,85.824,85.775,85.817,662699997.0
2005-09-29 20:17:00,85.811,85.825,85.79,85.82,269599998.0
2005-09-29 20:18:00,85.782,85.831,85.77,85.831,181900000.0
2005-09-29 20:19:00,85.81,85.83,85.791,85.83,348299999.0
2005-09-29 20:20:00,85.815,85.831,85.782,85.802,657500001.0
2005-09-29 20:21:00,85.804,85.868,85.786,85.813,658099996.0
2005-09-29 20:22:00,85.799,85.841,85.793,85.816,919100001.0
2005-09-29 20:23:00,85.837,85.872,85.827,85.855,523900000.0
2005-09-29 20:24:00,85.857,85.877,85.85,85.872,338999996.0
2005-09-29 20:25:00,85.88,85.909,85.867,85.882,655100006.0
2005-09-29 20:26:00,85.892,85.906,85.863,85.882,403900001.0
2005-09-29 20:27:00,85.863,85.882,85.844,85.858,336400004.0
2005-09-29 20:28:00,85.831,85.85,85.809,85.843,1251300000.0
2005-09-29 20:29:00,85.84,85.842,85.789,85.795,1550800001.0
2005-09-29 20:30:00,85.825,85.848,85.81,85.825,1478699992.0
2005-09-29 20:31:00,85.803,85.823,85.789,85.805,1186899998.0
2005-09-29 20:32:00,85.806,85.825,85.785,85.824,1124199994.0
2005-09-29 20:33:00,85.817,85.838,85.786,85.813,641600003.0
2005-09-29 20:34:00,85.85,85.854,85.816,85.818,278500000.0
2005-09-29 20:35:00,85.824,85.867,85.803,85.837,568599994.0
2005-09-29 20:36:00,85.795,85.845,85.795,85.83,567399996.0
2005-09-29 20:37:00,85.798,85.845,85.785,85.845,513799999.0
2005-09-29 20:38:00,85.841,85.844,85.816,85.821,803399997.0
2005-09-29 20:39:00,85.822,85.846,85.786,85.804,550800001.0
2005-09-29 20:40:00,85.835,85.835,85.778,85.804,1321499992.0
2005-09-29 20:41:00,85.836,85.839,85.785,85.839,885099994.0
2005-09-29 20:42:00,85.842,85.844,85.81,85.828,949499998.0
2005-09-29 20:43:00,85.818,85.847,85.814,85.838,746500000.0
2005-09-29 20:44:00,85.81,85.84,85.795,85.821,849799998.0
2005-09-29 20:45:00,85.807,85.831,85.782,85.803,647699995.0
2005-09-29 20:46:00,85.821,85.836,85.779,85.835,671699998.0
2005-09-29 20:47:00,85.846,85.846,85.816,85.824,1122300007.0
2005-09-29 20:48:00,85.817,85.84,85.794,85.809,651699998.0
2005-09-29 20:49:00,85.822,85.846,85.806,85.84,452599998.0
2005-09-29 20:50:00,85.808,85.85,85.784,85.847,1212299997.0
2005-09-29 20:51:00,85.847,85.847,85.808,85.829,532599998.0
2005-09-29 20:52:00,85.842,85.859,85.827,85.832,345999999.0
2005-09-29 20:53:00,85.838,85.838,85.791,85.815,1122699996.0
2005-09-29 20:54:00,85.837,85.86,85.812,85.812,350800000.0
2005-09-29 20:55:00,85.821,85.852,85.803,85.83,1292000003.0
2005-09-29 20:56:00,85.787,85.861,85.786,85.834,811199995.0
2005-09-29 20:57:00,85.854,85.884,85.844,85.858,678799998.0
2005-09-29 20:58:00,85.877,85.879,85.836,85.855,1410399994.0
2005-09-29 20:59:00,85.868,85.885,85.845,85.868,1002700005.0
2005-09-29 21:00:00,85.853,85.882,85.722,85.837,1157000006.0
2005-09-29 21:01:00,85.856,85.858,85.801,85.817,984399992.0
2005-09-29 21:02:00,85.819,85.844,85.801,85.824,516099998.0
2005-09-29 21:03:00,85.807,85.834,85.798,85.825,465899997.0
2005-09-29 21:04:00,85.842,85.842,85.795,85.795,461499996.0
2005-09-29 21:05:00,85.763,85.842,85.763,85.83,806500000.0
2005-09-29 21:06:00,85.835,85.86,85.814,85.839,790300004.0
2005-09-29 21:07:00,85.838,85.866,85.8,85.841,746099999.0
2005-09-29 21:08:00,85.848,85.87,85.821,85.835,984099999.0
2005-09-29 21:09:00,85.821,85.852,85.821,85.852,232800002.0
2005-09-29 21:10:00,85.829,85.863,85.794,85.863,742899998.0
2005-09-29 21:11:00,85.835,85.857,85.807,85.846,653499998.0
2005-09-29 21:12:00,85.832,85.855,85.82,85.84,316499997.0
2005-09-29 21:13:00,85.839,85.875,85.822,85.855,302699998.0
2005-09-29 21:14:00,85.851,85.873,85.846,85.871,601799997.0
2005-09-29 21:15:00,85.842,85.867,85.816,85.832,961100003.0
2005-09-29 21:16:00,85.846,85.853,85.807,85.833,875500000.0
2005-09-29 21:17:00,85.833,85.861,85.808,85.854,995600000.0
2005-09-29 21:18:00,85.834,85.855,85.794,85.855,620099996.0
2005-09-29 21:19:00,85.854,85.856,85.832,85.838,1013000000.0
2005-09-29 21:20:00,85.8,85.853,85.8,85.831,1306100000.0
2005-09-29 21:21:00,85.824,85.84,85.798,85.837,800399998.0
2005-09-29 21:22:00,85.825,85.869,85.817,85.846,716499998.0
2005-09-29 21:23:00,85.827,85.846,85.798,85.816,683800003.0
2005-09-29 21:24:00,85.832,85.838,85.796,85.796,833499994.0
2005-09-29 21:25:00,85.797,85.849,85.794,85.811,1069900000.0
2005-09-29 21:26:00,85.814,85.859,85.803,85.826,504300002.0
2005-09-29 21:27:00,85.84,85.862,85.839,85.862,405900003.0
2005-09-29 21:28:00,85.828,85.864,85.818,85.832,347100001.0
2005-09-29 21:29:00,85.841,85.876,85.831,85.856,643199994.0
2005-09-29 21:30:00,85.865,85.865,85.819,85.827,341999997.0
2005-09-29 21:31:00,85.817,85.851,85.805,85.845,299399995.0
2005-09-29 21:32:00,85.805,85.845,85.788,85.839,371700000.0
2005-09-29 21:33:00,85.852,85.862,85.813,85.828,464000002.0
2005-09-29 21:34:00,85.84,85.849,85.795,85.828,185700001.0
2005-09-29 21:35:00,85.83,85.838,85.789,85.818,509400002.0
2005-09-29 21:36:00,85.809,85.836,85.792,85.81,400999998.0
2005-09-29 21:37:00,85.828,85.834,85.788,85.814,521800003.0
2005-09-29 21:38:00,85.813,85.833,85.807,85.824,207999997.0
2005-09-29 21:39:00,85.822,85.879,85.822,85.834,402200003.0
2005-09-29 21:40:00,85.863,85.874,85.828,85.835,437499996.0
2005-09-29 21:41:00,85.843,85.854,85.798,85.817,379999999.0
2005-09-29 21:42:00,85.797,85.835,85.789,85.835,365799999.0
2005-09-29 21:43:00,85.853,85.853,85.786,85.8,337599998.0
2005-09-29 21:44:00,85.797,85.829,85.79,85.82,794699998.0
2005-09-29 21:45:00,85.81,85.85,85.796,85.806,423000000.0
2005-09-29 21:46:00,85.828,85.828,85.799,85.807,130000000.0
2005-09-29 21:47:00,85.807,85.839,85.794,85.835,424200002.0
2005-09-29 21:48:00,85.819,85.834,85.787,85.815,758299997.0
2005-09-29 21:49:00,85.811,85.85,85.796,85.819,314600003.0
2005-09-29 21:50:00,85.813,85.864,85.813,85.841,179400000.0
2005-09-29 21:51:00,85.833,85.861,85.818,85.842,353699998.0
2005-09-29 21:52:00,85.818,85.855,85.804,85.835,173800004.0
2005-09-29 21:53:00,85.84,85.84,85.809,85.82,562199999.0
2005-09-29 21:54:00,85.789,85.848,85.789,85.826,258499998.0
2005-09-29 21:55:00,85.774,85.839,85.774,85.821,204100000.0
2005-09-29 21:56:00,85.809,85.842,85.799,85.832,278500001.0
2005-09-29 21:57:00,85.838,85.839,85.784,85.798,138499998.0
2005-09-29 21:58:00,85.822,85.837,85.804,85.816,207099998.0
2005-09-29 21:59:00,85.817,85.851,85.796,85.825,323399998.0
2005-09-29 22:00:00,85.828,85.84,85.776,85.814,634500005.0
2005-09-29 22:01:00,85.822,85.849,85.795,85.815,656799998.0
2005-09-29 22:02:00,85.797,85.853,85.771,85.847,638300006.0
2005-09-29 22:03:00,85.853,85.861,85.8,85.8,345799998.0
2005-09-29 22:04:00,85.834,85.845,85.809,85.845,637199995.0
2005-09-29 22:05:00,85.835,85.86,85.832,85.847,200100002.0
2005-09-29 22:06:00,85.827,85.858,85.822,85.858,239600001.0
2005-09-29 22:07:00,85.845,85.853,85.805,85.835,366400000.0
2005-09-29 22:08:00,85.837,85.839,85.808,85.833,252500000.0
2005-09-29 22:09:00,85.841,85.855,85.825,85.827,219799997.0
2005-09-29 22:10:00,85.826,85.853,85.802,85.852,223499997.0
2005-09-29 22:11:00,85.828,85.86,85.823,85.86,491199995.0
2005-09-29 22:12:00,85.821,85.855,85.809,85.84,279899999.0
2005-09-29 22:13:00,85.847,85.876,85.818,85.837,439299994.0
2005-09-29 22:14:00,85.838,85.86,85.813,85.833,346099998.0
2005-09-29 22:15:00,85.839,85.856,85.805,85.841,184800001.0
2005-09-29 22:16:00,85.841,85.86,85.812,85.837,389099997.0
2005-09-29 22:17:00,85.854,85.864,85.84,85.847,231999998.0
2005-09-29 22:18:00,85.843,85.868,85.806,85.823,443699999.0
2005-09-29 22:19:00,85.817,85.856,85.808,85.833,367900002.0
2005-09-29 22:20:00,85.837,85.857,85.81,85.826,347699996.0
2005-09-29 22:21:00,85.8,85.825,85.79,85.806,229399999.0
2005-09-29 22:22:00,85.81,85.829,85.785,85.828,399000000.0
2005-09-29 22:23:00,85.827,85.827,85.765,85.781,551499995.0
2005-09-29 22:24:00,85.743,85.791,85.743,85.753,278800001.0
2005-09-29 22:25:00,85.79,85.794,85.769,85.779,233300000.0
2005-09-29 22:26:00,85.796,85.796,85.764,85.771,99700000.0
2005-09-29 22:27:00,85.751,85.8,85.737,85.8,797799995.0
2005-09-29 22:28:00,85.767,85.802,85.751,85.787,284000000.0
2005-09-29 22:29:00,85.805,85.838,85.771,85.819,283500000.0
2005-09-29 22:30:00,85.833,85.835,85.795,85.811,170200000.0
2005-09-29 22:31:00,85.842,85.842,85.794,85.794,490100002.0
2005-09-29 22:32:00,85.827,85.851,85.796,85.851,318500002.0
2005-09-29 22:33:00,85.818,85.851,85.785,85.791,639399993.0
2005-09-29 22:34:00,85.785,85.83,85.767,85.809,632600003.0
2005-09-29 22:35:00,85.811,85.837,85.785,85.837,181199997.0
2005-09-29 22:36:00,85.804,85.84,85.803,85.84,303199997.0
2005-09-29 22:37:00,85.82,85.853,85.793,85.853,233300000.0
2005-09-29 22:38:00,85.873,85.873,85.818,85.834,228099997.0
2005-09-29 22:39:00,85.842,85.864,85.818,85.83,214400000.0
2005-09-29 22:40:00,85.838,85.846,85.796,85.796,256700001.0
2005-09-29 22:41:00,85.806,85.854,85.789,85.85,353999995.0
2005-09-29 22:42:00,85.82,85.846,85.797,85.815,275800003.0
2005-09-29 22:43:00,85.83,85.83,85.784,85.808,251799998.0
2005-09-29 22:44:00,85.784,85.815,85.765,85.815,335699999.0
2005-09-29 22:45:00,85.813,85.838,85.783,85.798,481399996.0
2005-09-29 22:46:00,85.797,85.82,85.779,85.78,370500002.0
2005-09-29 22:47:00,85.799,85.82,85.788,85.816,261499996.0
2005-09-29 22:48:00,85.819,85.836,85.801,85.823,442799997.0
2005-09-29 22:49:00,85.8,85.843,85.798,85.822,328299994.0
2005-09-29 22:50:00,85.788,85.818,85.776,85.816,244000001.0
2005-09-29 22:51:00,85.785,85.826,85.766,85.816,431199993.0
2005-09-29 22:52:00,85.812,85.825,85.78,85.802,172300002.0
2005-09-29 22:53:00,85.792,85.834,85.769,85.796,684999994.0
2005-09-29 22:54:00,85.799,85.822,85.78,85.795,368800003.0
2005-09-29 22:55:00,85.773,85.808,85.77,85.789,337400000.0
2005-09-29 22:56:00,85.822,85.829,85.762,85.803,221100000.0
2005-09-29 22:57:00,85.807,85.827,85.758,85.805,342599999.0
2005-09-29 22:58:00,85.826,85.826,85.757,85.792,88000000.0
2005-09-29 22:59:00,85.784,85.822,85.727,85.765,498800001.0
2005-09-29 23:00:00,85.796,85.823,85.779,85.781,294300000.0
2005-09-29 23:01:00,85.792,85.795,85.704,85.765,128800000.0
2005-09-29 23:02:00,85.787,85.822,85.781,85.807,262599996.0
2005-09-29 23:03:00,85.838,85.843,85.787,85.787,194900001.0
2005-09-29 23:04:00,85.812,85.826,85.783,85.795,225500000.0
2005-09-29 23:05:00,85.801,85.822,85.755,85.77,199200001.0
2005-09-29 23:06:00,85.728,85.798,85.728,85.768,280600002.0
2005-09-29 23:07:00,85.786,85.815,85.765,85.781,191699997.0
2005-09-29 23:08:00,85.799,85.82,85.764,85.784,273700000.0
2005-09-29 23:09:00,85.789,85.822,85.775,85.817,162999998.0
2005-09-29 23:10:00,85.854,85.854,85.807,85.821,197299998.0
2005-09-29 23:11:00,85.848,85.868,85.825,85.851,185199999.0
2005-09-29 23:12:00,85.823,85.851,85.822,85.844,300599994.0
2005-09-29 23:13:00,85.829,85.854,85.799,85.812,151000000.0
2005-09-29 23:14:00,85.803,85.842,85.794,85.815,246600000.0
2005-09-29 23:15:00,85.834,85.847,85.807,85.807,280099997.0
2005-09-29 23:16:00,85.773,85.841,85.758,85.802,163900001.0
2005-09-29 23:17:00,85.817,85.833,85.798,85.808,206899999.0
2005-09-29 23:18:00,85.806,85.829,85.793,85.794,214599998.0
2005-09-29 23:19:00,85.792,85.805,85.761,85.778,214300001.0
2005-09-29 23:20:00,85.779,85.816,85.768,85.8,263799994.0
2005-09-29 23:21:00,85.805,85.818,85.787,85.798,210600003.0
2005-09-29 23:22:00,85.804,85.849,85.802,85.822,234500003.0
2005-09-29 23:23:00,85.845,85.863,85.817,85.817,295400000.0
2005-09-29 23:24:00,85.818,85.876,85.814,85.876,97900000.0
2005-09-29 23:25:00,85.86,85.885,85.836,85.859,201100003.0
2005-09-29 23:26:00,85.852,85.874,85.819,85.819,82100000.0
2005-09-29 23:27:00,85.857,85.876,85.851,85.858,219699998.0
2005-09-29 23:28:00,85.9,85.906,85.867,85.883,345199997.0
2005-09-29 23:29:00,85.878,85.887,85.856,85.857,222799998.0
2005-09-29 23:30:00,85.854,85.873,85.837,85.86,210099996.0
2005-09-29 23:31:00,85.868,85.896,85.855,85.893,198200002.0
2005-09-29 23:32:00,85.858,85.901,85.846,85.883,226600001.0
2005-09-29 23:33:00,85.891,85.899,85.848,85.883,107300000.0
2005-09-29 23:34:00,85.879,85.901,85.85,85.867,365699996.0
2005-09-29 23:35:00,85.872,85.903,85.872,85.899,155299998.0
2005-09-29 23:36:00,85.897,85.897,85.852,85.857,203499999.0
2005-09-29 23:37:00,85.916,85.918,85.877,85.877,141800001.0
2005-09-29 23:38:00,85.874,85.908,85.87,85.891,152999996.0
2005-09-29 23:39:00,85.902,85.923,85.861,85.892,244799993.0
2005-09-29 23:40:00,85.882,85.904,85.865,85.89,286399998.0
2005-09-29 23:41:00,85.904,85.904,85.863,85.864,360100001.0
2005-09-29 23:42:00,85.874,85.901,85.867,85.901,238600000.0
2005-09-29 23:43:00,85.891,85.909,85.868,85.887,163400002.0
2005-09-29 23:44:00,85.909,85.919,85.879,85.91,174499999.0
2005-09-29 23:45:00,85.881,85.905,85.864,85.876,173999998.0
2005-09-29 23:46:00,85.875,85.909,85.867,85.879,225600003.0
2005-09-29 23:47:00,85.88,85.896,85.866,85.876,136499999.0
2005-09-29 23:48:00,85.902,85.909,85.883,85.894,136500002.0
2005-09-29 23:49:00,85.878,85.93,85.878,85.925,210700001.0
2005-09-29 23:50:00,85.909,85.966,85.909,85.966,175200000.0
2005-09-29 23:51:00,85.945,85.945,85.914,85.927,174599998.0
2005-09-29 23:52:00,85.974,85.974,85.929,85.931,228000000.0
2005-09-29 23:53:00,85.954,85.954,85.902,85.927,74900000.0
2005-09-29 23:54:00,85.94,85.942,85.913,85.922,83200000.0
2005-09-29 23:55:00,85.949,85.97,85.937,85.964,105600000.0
2005-09-29 23:56:00,85.982,85.989,85.955,85.963,239900002.0
2005-09-29 23:57:00,85.933,85.975,85.927,85.943,234699995.0
2005-09-29 23:58:00,85.933,85.981,85.93,85.931,185700000.0
2005-09-29 23:59:00,85.957,85.965,85.906,85.921,256699995.0
2005-09-30 00:00:00,85.958,85.958,85.903,85.922,197299998.0
2005-09-30 00:01:00,85.912,85.936,85.896,85.936,164799999.0
2005-09-30 00:02:00,85.934,85.953,85.904,85.924,173400001.0
2005-09-30 00:03:00,85.894,85.936,85.894,85.932,191900001.0
2005-09-30 00:04:00,85.954,85.954,85.89,85.912,272700000.0
2005-09-30 00:05:00,85.931,85.952,85.918,85.922,183100002.0
2005-09-30 00:06:00,85.922,85.945,85.908,85.945,191900000.0
2005-09-30 00:07:00,85.93,85.959,85.921,85.953,204900001.0
2005-09-30 00:08:00,85.898,85.938,85.888,85.909,199200000.0
2005-09-30 00:09:00,85.924,85.931,85.896,85.914,125399999.0
2005-09-30 00:10:00,85.945,85.946,85.9,85.915,205699999.0
2005-09-30 00:11:00,85.903,85.918,85.882,85.891,207999998.0
2005-09-30 00:12:00,85.888,85.91,85.869,85.887,213100001.0
2005-09-30 00:13:00,85.873,85.909,85.86,85.867,269699995.0
2005-09-30 00:14:00,85.849,85.871,85.831,85.846,323500000.0
2005-09-30 00:15:00,85.834,85.873,85.834,85.854,211199998.0
2005-09-30 00:16:00,85.841,85.841,85.792,85.797,177700002.0
2005-09-30 00:17:00,85.814,85.834,85.796,85.816,220299998.0
2005-09-30 00:18:00,85.831,85.84,85.817,85.817,217900000.0
2005-09-30 00:19:00,85.809,85.84,85.801,85.822,145200001.0
2005-09-30 00:20:00,85.797,85.835,85.795,85.835,249299995.0
2005-09-30 00:21:00,85.815,85.842,85.811,85.821,177599997.0
2005-09-30 00:22:00,85.79,85.827,85.775,85.775,168900002.0
2005-09-30 00:23:00,85.816,85.816,85.762,85.775,301799999.0
2005-09-30 00:24:00,85.774,85.809,85.774,85.792,143700000.0
2005-09-30 00:25:00,85.788,85.814,85.788,85.811,88299999.0
2005-09-30 00:26:00,85.795,85.826,85.795,85.808,129299999.0
2005-09-30 00:27:00,85.812,85.816,85.763,85.767,194499998.0
2005-09-30 00:28:00,85.764,85.806,85.763,85.805,234499997.0
2005-09-30 00:29:00,85.787,85.812,85.783,85.81,180500000.0
2005-09-30 00:30:00,85.803,85.814,85.785,85.785,128400000.0
2005-09-30 00:31:00,85.789,85.815,85.783,85.807,170400001.0
2005-09-30 00:32:00,85.772,85.81,85.77,85.81,195200001.0
2005-09-30 00:33:00,85.819,85.819,85.777,85.789,226600002.0
2005-09-30 00:34:00,85.787,85.81,85.784,85.8,240100001.0
2005-09-30 00:35:00,85.807,85.829,85.789,85.795,215499998.0
2005-09-30 00:36:00,85.811,85.835,85.801,85.835,234200000.0
2005-09-30 00:37:00,85.802,85.845,85.801,85.817,195799999.0
2005-09-30 00:38:00,85.823,85.844,85.808,85.823,208799999.0
2005-09-30 00:39:00,85.8,85.822,85.792,85.817,108300001.0
2005-09-30 00:40:00,85.837,85.848,85.815,85.815,262000001.0
2005-09-30 00:41:00,85.816,85.85,85.804,85.812,210499999.0
2005-09-30 00:42:00,85.818,85.841,85.803,85.817,254499998.0
2005-09-30 00:43:00,85.838,85.859,85.786,85.859,125000000.0
2005-09-30 00:44:00,85.816,85.843,85.796,85.843,214099999.0
2005-09-30 00:45:00,85.847,85.85,85.79,85.805,130300000.0
2005-09-30 00:46:00,85.808,85.839,85.793,85.809,226000003.0
2005-09-30 00:47:00,85.82,85.823,85.792,85.812,182599998.0
2005-09-30 00:48:00,85.807,85.822,85.78,85.798,146399997.0
2005-09-30 00:49:00,85.804,85.815,85.782,85.8,162600002.0
2005-09-30 00:50:00,85.813,85.821,85.794,85.815,242399999.0
2005-09-30 00:51:00,85.819,85.823,85.785,85.804,272399996.0
2005-09-30 00:52:00,85.817,85.847,85.817,85.839,114599998.0
2005-09-30 00:53:00,85.82,85.847,85.82,85.847,188199995.0
2005-09-30 00:54:00,85.879,85.902,85.875,85.878,202000001.0
2005-09-30 00:55:00,85.888,85.905,85.869,85.88,312300002.0
2005-09-30 00:56:00,85.896,85.928,85.881,85.881,243000001.0
2005-09-30 00:57:00,85.892,85.899,85.873,85.873,209199999.0
2005-09-30 00:58:00,85.876,85.89,85.869,85.888,80900000.0
2005-09-30 00:59:00,85.868,85.884,85.849,85.87,134600002.0
2005-09-30 01:00:00,85.863,85.883,85.85,85.867,247999999.0
2005-09-30 01:01:00,85.835,85.857,85.813,85.852,263299997.0
2005-09-30 01:02:00,85.862,85.871,85.838,85.846,174600000.0
2005-09-30 01:03:00,85.864,85.868,85.837,85.843,225099998.0
2005-09-30 01:04:00,85.872,85.875,85.842,85.855,195700000.0
2005-09-30 01:05:00,85.879,85.883,85.857,85.869,116899999.0
2005-09-30 01:06:00,85.892,85.892,85.847,85.871,270899996.0
2005-09-30 01:07:00,85.88,85.9,85.869,85.89,184500001.0
2005-09-30 01:08:00,85.87,85.895,85.848,85.861,283200000.0
2005-09-30 01:09:00,85.881,85.906,85.881,85.901,260299999.0
2005-09-30 01:10:00,85.889,85.922,85.889,85.921,160899998.0
2005-09-30 01:11:00,85.89,85.908,85.865,85.883,170100002.0
2005-09-30 01:12:00,85.882,85.897,85.86,85.874,149300000.0
2005-09-30 01:13:00,85.888,85.918,85.888,85.918,147399997.0
2005-09-30 01:14:00,85.905,85.936,85.9,85.936,214999999.0
2005-09-30 01:15:00,85.943,85.954,85.923,85.923,79300000.0
2005-09-30 01:16:00,85.92,85.95,85.915,85.919,253299998.0
2005-09-30 01:17:00,85.933,85.946,85.916,85.933,148399998.0
2005-09-30 01:18:00,85.929,85.942,85.905,85.912,130900001.0
2005-09-30 01:19:00,85.933,85.935,85.903,85.927,249399996.0
2005-09-30 01:20:00,85.903,85.935,85.895,85.905,184000001.0
2005-09-30 01:21:00,85.909,85.919,85.877,85.887,210199998.0
2005-09-30 01:22:00,85.915,85.917,85.891,85.898,247300001.0
2005-09-30 01:23:00,85.909,85.919,85.887,85.893,147700000.0
2005-09-30 01:24:00,85.868,85.926,85.868,85.897,308000002.0
2005-09-30 01:25:00,85.915,85.938,85.911,85.925,289399999.0
2005-09-30 01:26:00,85.908,85.923,85.883,85.907,285700002.0
2005-09-30 01:27:00,85.899,85.919,85.881,85.896,148500001.0
2005-09-30 01:28:00,85.917,85.963,85.917,85.955,148800001.0
2005-09-30 01:29:00,85.96,85.97,85.944,85.944,111900001.0
2005-09-30 01:30:00,85.936,85.967,85.928,85.952,243700002.0
2005-09-30 01:31:00,85.935,85.96,85.925,85.937,381399999.0
2005-09-30 01:32:00,85.92,85.938,85.903,85.916,218000001.0
2005-09-30 01:33:00,85.916,85.935,85.889,85.92,96700000.0
2005-09-30 01:34:00,85.889,85.942,85.889,85.942,181299997.0
2005-09-30 01:35:00,85.942,85.942,85.901,85.901,204899999.0
2005-09-30 01:36:00,85.899,85.916,85.881,85.913,147200000.0
2005-09-30 01:37:00,85.898,85.915,85.881,85.9,187499998.0
2005-09-30 01:38:00,85.883,85.919,85.877,85.89,189000000.0
2005-09-30 01:39:00,85.908,85.925,85.902,85.917,143799998.0
2005-09-30 01:40:00,85.902,85.927,85.874,85.927,293899998.0
2005-09-30 01:41:00,85.942,85.942,85.9,85.904,108900002.0
2005-09-30 01:42:00,85.896,85.931,85.875,85.931,221099999.0
2005-09-30 01:43:00,85.926,85.946,85.897,85.904,238499998.0
2005-09-30 01:44:00,85.91,85.958,85.91,85.954,206300001.0
2005-09-30 01:45:00,85.936,85.961,85.927,85.944,192800000.0
2005-09-30 01:46:00,85.936,85.956,85.91,85.91,207400000.0
2005-09-30 01:47:00,85.922,85.951,85.916,85.948,162100003.0
2005-09-30 01:48:00,85.931,85.931,85.893,85.901,278999994.0
2005-09-30 01:49:00,85.934,85.948,85.91,85.932,205299998.0
2005-09-30 01:50:00,85.95,85.969,85.931,85.949,134000001.0
2005-09-30 01:51:00,85.951,85.951,85.91,85.916,166800001.0
2005-09-30 01:52:00,85.893,85.945,85.893,85.915,252899998.0
2005-09-30 01:53:00,85.923,85.926,85.898,85.907,157499999.0
2005-09-30 01:54:00,85.896,85.915,85.889,85.914,199999998.0
2005-09-30 01:55:00,85.905,85.925,85.903,85.925,76400000.0
2005-09-30 01:56:00,85.905,85.926,85.882,85.893,92100000.0
2005-09-30 01:57:00,85.92,85.924,85.897,85.901,143599999.0
2005-09-30 01:58:00,85.881,85.903,85.857,85.88,76099999.0
2005-09-30 01:59:00,85.908,85.941,85.903,85.941,232500001.0
2005-09-30 02:00:00,85.955,85.963,85.942,85.951,107000000.0
2005-09-30 02:01:00,85.97,85.972,85.947,85.952,243899997.0
2005-09-30 02:02:00,85.965,85.965,85.896,85.896,173599999.0
2005-09-30 02:03:00,85.907,85.941,85.907,85.915,162799998.0
2005-09-30 02:04:00,85.93,85.951,85.911,85.927,232500001.0
2005-09-30 02:05:00,85.969,85.972,85.908,85.908,164299998.0
2005-09-30 02:06:00,85.941,85.97,85.925,85.938,256200001.0
2005-09-30 02:07:00,85.965,85.977,85.953,85.967,235100001.0
2005-09-30 02:08:00,85.915,85.968,85.915,85.94,197900001.0
2005-09-30 02:09:00,85.953,85.983,85.933,85.983,145100002.0
2005-09-30 02:10:00,85.949,85.979,85.943,85.979,173800004.0
2005-09-30 02:11:00,85.961,85.978,85.945,85.958,248799999.0
2005-09-30 02:12:00,85.935,85.954,85.924,85.937,225599997.0
2005-09-30 02:13:00,85.933,85.952,85.917,85.931,170399999.0
2005-09-30 02:14:00,85.913,85.941,85.908,85.909,133399999.0
2005-09-30 02:15:00,85.946,85.946,85.888,85.901,223799998.0
2005-09-30 02:16:00,85.917,85.924,85.885,85.885,120600001.0
2005-09-30 02:17:00,85.897,85.942,85.897,85.92,214799998.0
2005-09-30 02:18:00,85.915,85.946,85.899,85.918,196599997.0
2005-09-30 02:19:00,85.91,85.938,85.902,85.902,212799999.0
2005-09-30 02:20:00,85.915,85.928,85.898,85.917,157099999.0
2005-09-30 02:21:00,85.925,85.939,85.908,85.913,206099996.0
2005-09-30 02:22:00,85.932,85.95,85.921,85.923,147499997.0
2005-09-30 02:23:00,85.936,85.94,85.908,85.908,180300000.0
2005-09-30 02:24:00,85.924,85.924,85.892,85.915,188500001.0
2005-09-30 02:25:00,85.908,85.921,85.888,85.901,178599997.0
2005-09-30 02:26:00,85.908,85.908,85.86,85.86,112599999.0
2005-09-30 02:27:00,85.883,85.902,85.878,85.901,185599998.0
2005-09-30 02:28:00,85.897,85.916,85.864,85.903,254899999.0
2005-09-30 02:29:00,85.891,85.909,85.874,85.903,107200000.0
2005-09-30 02:30:00,85.903,85.903,85.86,85.873,129400001.0
2005-09-30 02:31:00,85.905,85.92,85.892,85.901,268100000.0
2005-09-30 02:32:00,85.933,85.935,85.906,85.91,240900001.0
2005-09-30 02:33:00,85.903,85.94,85.897,85.94,199599998.0
2005-09-30 02:34:00,85.931,85.939,85.909,85.924,273999998.0
2005-09-30 02:35:00,85.937,85.944,85.905,85.905,197200001.0
2005-09-30 02:36:00,85.93,85.934,85.909,85.921,243400003.0
2005-09-30 02:37:00,85.929,85.934,85.901,85.901,210100005.0
2005-09-30 02:38:00,85.94,85.96,85.931,85.934,266099996.0
2005-09-30 02:39:00,85.947,85.964,85.918,85.918,170400002.0
2005-09-30 02:40:00,85.949,85.963,85.943,85.955,113700002.0
2005-09-30 02:41:00,85.955,85.968,85.943,85.948,174300000.0
2005-09-30 02:42:00,85.946,85.965,85.928,85.944,162900001.0
2005-09-30 02:43:00,85.931,85.956,85.893,85.956,315699998.0
2005-09-30 02:44:00,85.965,85.969,85.94,85.948,109300000.0
2005-09-30 02:45:00,85.95,85.987,85.95,85.98,218099998.0
2005-09-30 02:46:00,85.978,85.992,85.964,85.989,237600000.0
2005-09-30 02:47:00,85.995,86.004,85.952,85.952,164099999.0
2005-09-30 02:48:00,85.947,85.972,85.946,85.955,140900001.0
2005-09-30 02:49:00,85.92,85.958,85.916,85.958,170100002.0
2005-09-30 02:50:00,85.946,85.946,85.876,85.92,208899998.0
2005-09-30 02:51:00,85.925,85.951,85.923,85.951,252399998.0
2005-09-30 02:52:00,85.937,85.949,85.914,85.914,215799999.0
2005-09-30 02:53:00,85.943,85.943,85.901,85.904,268700003.0
2005-09-30 02:54:00,85.923,85.94,85.9,85.917,144299999.0
2005-09-30 02:55:00,85.93,85.93,85.904,85.908,214299997.0
2005-09-30 02:56:00,85.927,85.936,85.911,85.916,301099994.0
2005-09-30 02:57:00,85.91,85.934,85.896,85.93,267200003.0
2005-09-30 02:58:00,85.9,85.918,85.882,85.904,257500004.0
2005-09-30 02:59:00,85.884,85.91,85.879,85.91,231799998.0
2005-09-30 03:00:00,85.899,85.921,85.883,85.906,123300000.0
2005-09-30 03:01:00,85.919,85.938,85.907,85.921,156000001.0
2005-09-30 03:02:00,85.928,85.97,85.92,85.949,98200000.0
2005-09-30 03:03:00,85.95,85.961,85.93,85.944,262099994.0
2005-09-30 03:04:00,85.947,85.962,85.925,85.932,92899999.0
2005-09-30 03:05:00,85.908,85.926,85.902,85.915,228400000.0
2005-09-30 03:06:00,85.899,85.911,85.883,85.89,146800000.0
2005-09-30 03:07:00,85.909,85.928,85.902,85.903,123400000.0
2005-09-30 03:08:00,85.923,85.945,85.912,85.931,181199998.0
2005-09-30 03:09:00,85.947,85.947,85.904,85.921,252799997.0
2005-09-30 03:10:00,85.93,85.958,85.918,85.928,231699997.0
2005-09-30 03:11:00,85.911,85.939,85.897,85.922,180299997.0
2005-09-30 03:12:00,85.938,85.96,85.897,85.92,365099998.0
2005-09-30 03:13:00,85.925,85.961,85.925,85.961,108499999.0
2005-09-30 03:14:00,85.972,85.972,85.939,85.945,272999998.0
2005-09-30 03:15:00,85.965,85.985,85.945,85.973,62200000.0
2005-09-30 03:16:00,85.973,86.004,85.953,85.987,178299999.0
2005-09-30 03:17:00,85.989,86.016,85.968,85.983,219999999.0
2005-09-30 03:18:00,85.987,85.994,85.97,85.989,229199999.0
2005-09-30 03:19:00,85.974,85.974,85.932,85.934,113299999.0
2005-09-30 03:20:00,85.965,85.972,85.947,85.947,178500002.0
2005-09-30 03:21:00,85.971,85.987,85.952,85.972,153400000.0
2005-09-30 03:22:00,85.978,85.983,85.963,85.963,74600000.0
2005-09-30 03:23:00,85.958,85.981,85.95,85.981,136100001.0
2005-09-30 03:24:00,85.97,85.992,85.96,85.962,264400001.0
2005-09-30 03:25:00,85.957,85.991,85.951,85.974,276000000.0
2005-09-30 03:26:00,85.963,85.963,85.908,85.921,262500000.0
2005-09-30 03:27:00,85.923,85.944,85.91,85.94,178800000.0
2005-09-30 03:28:00,85.918,85.935,85.904,85.925,160300001.0
2005-09-30 03:29:00,85.917,85.957,85.909,85.951,208299998.0
2005-09-30 03:30:00,85.982,86.06,85.982,86.036,214800001.0
2005-09-30 03:31:00,86.043,86.06,86.027,86.042,241599998.0
2005-09-30 03:32:00,86.003,86.043,85.997,86.04,260700002.0
2005-09-30 03:33:00,86.016,86.053,86.016,86.035,273299997.0
2005-09-30 03:34:00,86.021,86.046,86.001,86.046,143600000.0
2005-09-30 03:35:00,86.026,86.046,86.014,86.021,247799997.0
2005-09-30 03:36:00,86.001,86.017,85.988,86.003,153600000.0
2005-09-30 03:37:00,86.021,86.041,86.015,86.041,222999996.0
2005-09-30 03:38:00,86.009,86.063,86.009,86.063,151400002.0
2005-09-30 03:39:00,86.014,86.041,85.997,86.02,142499999.0
2005-09-30 03:40:00,86.008,86.028,85.996,86.018,283899998.0
2005-09-30 03:41:00,86.02,86.031,86.0,86.001,260299997.0
2005-09-30 03:42:00,85.99,86.01,85.974,85.992,96600002.0
2005-09-30 03:43:00,85.964,85.986,85.934,85.966,112100000.0
2005-09-30 03:44:00,85.981,85.981,85.948,85.958,258299995.0
2005-09-30 03:45:00,85.97,85.984,85.949,85.959,205700005.0
2005-09-30 03:46:00,85.985,86.012,85.983,86.012,183699999.0
2005-09-30 03:47:00,86.011,86.024,85.981,86.009,214199998.0
2005-09-30 03:48:00,86.022,86.036,85.989,86.002,179499999.0
2005-09-30 03:49:00,86.006,86.025,85.99,86.025,193400000.0
2005-09-30 03:50:00,86.008,86.036,85.979,86.013,204400001.0
2005-09-30 03:51:00,85.998,86.017,85.978,85.982,248600000.0
2005-09-30 03:52:00,85.993,86.006,85.973,85.999,181599997.0
2005-09-30 03:53:00,85.974,85.993,85.948,85.971,126299997.0
2005-09-30 03:54:00,85.986,85.999,85.97,85.97,154800004.0
2005-09-30 03:55:00,85.956,85.99,85.954,85.99,110600001.0
2005-09-30 03:56:00,85.98,85.98,85.951,85.96,271599994.0
2005-09-30 03:57:00,85.942,85.97,85.935,85.946,118399999.0
2005-09-30 03:58:00,85.93,85.946,85.91,85.933,169900001.0
2005-09-30 03:59:00,85.959,85.964,85.932,85.943,211499999.0
2005-09-30 04:00:00,85.949,85.97,85.923,85.955,269900001.0
2005-09-30 04:01:00,85.962,85.969,85.914,85.914,212300001.0
2005-09-30 04:02:00,85.93,85.939,85.909,85.917,134599999.0
2005-09-30 04:03:00,85.937,85.948,85.902,85.918,254400000.0
2005-09-30 04:04:00,85.927,85.964,85.917,85.958,149900000.0
2005-09-30 04:05:00,85.958,85.974,85.946,85.962,145100001.0
2005-09-30 04:06:00,85.942,85.966,85.92,85.945,165800001.0
2005-09-30 04:07:00,85.927,85.964,85.92,85.94,182400001.0
2005-09-30 04:08:00,85.937,85.945,85.915,85.917,142200000.0
2005-09-30 04:09:00,85.932,85.945,85.906,85.91,175499999.0
2005-09-30 04:10:00,85.932,85.952,85.92,85.932,133500000.0
2005-09-30 04:11:00,85.958,85.959,85.92,85.939,213699999.0
2005-09-30 04:12:00,85.925,85.965,85.914,85.965,137299999.0
2005-09-30 04:13:00,85.927,85.953,85.918,85.952,286100001.0
2005-09-30 04:14:00,85.931,85.944,85.903,85.914,136300000.0
2005-09-30 04:15:00,85.946,85.981,85.928,85.949,129600001.0
2005-09-30 04:16:00,85.942,85.959,85.926,85.942,199800000.0
2005-09-30 04:17:00,85.966,85.974,85.942,85.953,164400001.0
2005-09-30 04:18:00,85.972,85.989,85.945,85.977,148300000.0
2005-09-30 04:19:00,85.996,86.05,85.996,86.018,245900002.0
2005-09-30 04:20:00,86.012,86.029,85.983,86.011,171100002.0
2005-09-30 04:21:00,86.039,86.039,85.991,85.991,104000000.0
2005-09-30 04:22:00,85.997,86.03,85.989,86.027,241099998.0
2005-09-30 04:23:00,86.048,86.055,86.021,86.036,307099999.0
2005-09-30 04:24:00,86.025,86.03,85.999,86.017,119500002.0
2005-09-30 04:25:00,86.022,86.053,86.012,86.029,169800001.0
2005-09-30 04:26:00,86.025,86.044,86.01,86.042,226199999.0
2005-09-30 04:27:00,86.054,86.054,86.013,86.045,145599999.0
2005-09-30 04:28:00,86.036,86.062,86.026,86.052,184699998.0
2005-09-30 04:29:00,86.034,86.069,86.02,86.035,136700000.0
2005-09-30 04:30:00,86.048,86.068,86.034,86.05,247299996.0
2005-09-30 04:31:00,86.055,86.067,86.04,86.055,170400000.0
2005-09-30 04:32:00,86.042,86.061,86.023,86.05,261700003.0
2005-09-30 04:33:00,86.044,86.063,86.028,86.052,299199998.0
2005-09-30 04:34:00,86.059,86.073,86.043,86.043,194899999.0
2005-09-30 04:35:00,86.058,86.062,86.037,86.04,133199999.0
2005-09-30 04:36:00,86.063,86.066,86.044,86.044,155800000.0
2005-09-30 04:37:00,86.028,86.059,86.028,86.056,192300002.0
2005-09-30 04:38:00,86.06,86.06,86.028,86.038,231099998.0
2005-09-30 04:39:00,86.04,86.066,86.04,86.064,105799999.0
2005-09-30 04:40:00,86.057,86.058,86.024,86.04,166300000.0
2005-09-30 04:41:00,86.05,86.061,86.019,86.04,223799999.0
2005-09-30 04:42:00,86.058,86.067,86.032,86.036,232699999.0
2005-09-30 04:43:00,86.036,86.058,86.018,86.039,191899998.0
2005-09-30 04:44:00,86.051,86.074,86.045,86.064,255300001.0
2005-09-30 04:45:00,86.05,86.083,86.039,86.053,211999999.0
2005-09-30 04:46:00,86.048,86.065,86.028,86.041,220000001.0
2005-09-30 04:47:00,86.051,86.082,86.046,86.082,235899998.0
2005-09-30 04:48:00,86.067,86.072,86.035,86.053,256100003.0
2005-09-30 04:49:00,86.048,86.078,86.048,86.078,174400002.0
2005-09-30 04:50:00,86.073,86.077,86.023,86.023,257900002.0
2005-09-30 04:51:00,86.041,86.063,86.026,86.06,223500000.0
2005-09-30 04:52:00,86.044,86.081,86.035,86.061,197900002.0
2005-09-30 04:53:00,86.075,86.082,86.054,86.054,253500001.0
2005-09-30 04:54:00,86.053,86.079,86.014,86.059,246000003.0
2005-09-30 04:55:00,86.066,86.066,86.033,86.039,125899999.0
2005-09-30 04:56:00,86.04,86.067,86.04,86.064,182900001.0
2005-09-30 04:57:00,86.058,86.064,86.03,86.043,242899998.0
2005-09-30 04:58:00,86.073,86.087,86.059,86.075,148800002.0
2005-09-30 04:59:00,86.065,86.088,86.045,86.054,230000000.0
2005-09-30 05:00:00,86.034,86.071,86.026,86.071,286800001.0
2005-09-30 05:01:00,86.055,86.083,86.054,86.059,204299998.0
2005-09-30 05:02:00,86.038,86.072,86.023,86.051,153799998.0
2005-09-30 05:03:00,86.025,86.072,86.023,86.072,95500001.0
2005-09-30 05:04:00,86.068,86.068,86.032,86.032,195700001.0
2005-09-30 05:05:00,86.008,86.031,85.982,86.03,155499999.0
2005-09-30 05:06:00,85.992,86.021,85.982,86.007,190600002.0
2005-09-30 05:07:00,86.043,86.043,86.007,86.007,118700001.0
2005-09-30 05:08:00,86.026,86.049,86.017,86.034,225199998.0
2005-09-30 05:09:00,86.038,86.058,86.011,86.041,255399999.0
2005-09-30 05:10:00,86.013,86.043,86.007,86.015,171199999.0
2005-09-30 05:11:00,86.008,86.042,85.988,86.018,259000004.0
2005-09-30 05:12:00,86.029,86.037,86.005,86.019,101399999.0
2005-09-30 05:13:00,86.023,86.05,86.013,86.05,215999999.0
2005-09-30 05:14:00,86.001,86.046,86.001,86.043,284999998.0
2005-09-30 05:15:00,86.048,86.048,86.021,86.028,211500004.0
2005-09-30 05:16:00,86.005,86.035,86.005,86.023,190500002.0
2005-09-30 05:17:00,86.016,86.045,86.015,86.045,236099999.0
2005-09-30 05:18:00,86.013,86.039,86.005,86.005,199800000.0
2005-09-30 05:19:00,86.031,86.046,86.02,86.035,122500002.0
2005-09-30 05:20:00,86.014,86.041,86.007,86.031,132000000.0
2005-09-30 05:21:00,86.007,86.034,85.989,86.015,327999997.0
2005-09-30 05:22:00,86.003,86.027,85.98,85.992,232900000.0
2005-09-30 05:23:00,86.021,86.032,85.999,85.999,257400004.0
2005-09-30 05:24:00,85.986,86.037,85.986,86.017,228399999.0
2005-09-30 05:25:00,86.009,86.022,85.992,86.009,203699998.0
2005-09-30 05:26:00,86.013,86.037,86.0,86.015,198000000.0
2005-09-30 05:27:00,86.009,86.039,86.0,86.015,294300002.0
2005-09-30 05:28:00,85.993,86.023,85.982,86.011,194000000.0
2005-09-30 05:29:00,86.032,86.04,86.009,86.02,330400004.0
2005-09-30 05:30:00,86.033,86.033,85.994,85.999,207500002.0
2005-09-30 05:31:00,86.003,86.027,85.981,86.02,173899999.0
2005-09-30 05:32:00,86.003,86.025,85.985,86.004,200199995.0
2005-09-30 05:33:00,86.023,86.036,85.986,85.989,270099998.0
2005-09-30 05:34:00,86.039,86.057,86.019,86.042,202000001.0
2005-09-30 05:35:00,86.017,86.04,86.009,86.024,150300001.0
2005-09-30 05:36:00,86.013,86.054,85.988,86.004,221600002.0
2005-09-30 05:37:00,86.032,86.044,86.011,86.02,157700000.0
2005-09-30 05:38:00,86.043,86.057,86.025,86.05,303700000.0
2005-09-30 05:39:00,86.033,86.057,86.015,86.033,170799999.0
2005-09-30 05:40:00,86.049,86.05,86.024,86.032,109900000.0
2005-09-30 05:41:00,86.035,86.05,86.002,86.015,252400000.0
2005-09-30 05:42:00,86.057,86.057,86.019,86.019,180900000.0
2005-09-30 05:43:00,86.04,86.051,86.021,86.023,77200000.0
2005-09-30 05:44:00,86.023,86.043,86.013,86.023,114499999.0
2005-09-30 05:45:00,86.032,86.052,86.027,86.052,208500004.0
2005-09-30 05:46:00,86.023,86.056,86.023,86.046,102200001.0
2005-09-30 05:47:00,86.013,86.047,86.001,86.047,226800002.0
2005-09-30 05:48:00,86.042,86.069,86.036,86.049,216100002.0
2005-09-30 05:49:00,86.023,86.052,86.023,86.045,325499999.0
2005-09-30 05:50:00,86.033,86.061,86.02,86.033,158200000.0
2005-09-30 05:51:00,86.051,86.065,86.019,86.05,163100002.0
2005-09-30 05:52:00,86.058,86.059,86.018,86.032,234899998.0
2005-09-30 05:53:00,86.056,86.075,86.026,86.044,246499997.0
2005-09-30 05:54:00,86.066,86.066,86.038,86.038,181499999.0
2005-09-30 05:55:00,86.05,86.071,86.038,86.038,152199998.0
2005-09-30 05:56:00,86.05,86.062,86.032,86.039,200500001.0
2005-09-30 05:57:00,86.041,86.051,86.016,86.042,178699997.0
2005-09-30 05:58:00,86.036,86.073,86.036,86.073,177499999.0
2005-09-30 05:59:00,86.066,86.076,86.039,86.049,191499998.0
2005-09-30 06:00:00,86.053,86.075,86.031,86.032,309799998.0
2005-09-30 06:01:00,86.061,86.071,86.036,86.048,224599998.0
2005-09-30 06:02:00,86.047,86.079,86.043,86.07,221299999.0
2005-09-30 06:03:00,86.056,86.094,86.05,86.077,251900000.0
2005-09-30 06:04:00,86.07,86.072,86.028,86.033,203000002.0
2005-09-30 06:05:00,86.051,86.065,86.036,86.056,150400000.0
2005-09-30 06:06:00,86.055,86.064,86.02,86.06,122599999.0
2005-09-30 06:07:00,86.059,86.065,86.035,86.054,150200000.0
2005-09-30 06:08:00,86.034,86.05,86.017,86.044,182799998.0
2005-09-30 06:09:00,86.03,86.062,86.021,86.03,209999997.0
2005-09-30 06:10:00,86.028,86.058,86.02,86.044,152700001.0
2005-09-30 06:11:00,86.061,86.077,86.059,86.076,98200001.0
2005-09-30 06:12:00,86.033,86.07,86.02,86.054,149600000.0
2005-09-30 06:13:00,86.062,86.062,86.029,86.037,215000006.0
2005-09-30 06:14:00,86.042,86.06,86.026,86.029,261899999.0
2005-09-30 06:15:00,86.056,86.061,86.036,86.049,291599995.0
2005-09-30 06:16:00,86.047,86.082,86.047,86.066,280300001.0
2005-09-30 06:17:00,86.056,86.073,86.038,86.073,101200001.0
2005-09-30 06:18:00,86.055,86.07,86.035,86.053,201400000.0
2005-09-30 06:19:00,86.056,86.073,86.035,86.035,94100000.0
2005-09-30 06:20:00,86.05,86.074,86.047,86.063,160400001.0
2005-09-30 06:21:00,86.055,86.076,86.042,86.063,159100001.0
2005-09-30 06:22:00,86.061,86.077,86.04,86.048,270300002.0
2005-09-30 06:23:00,86.066,86.068,86.031,86.031,137200000.0
2005-09-30 06:24:00,86.066,86.091,86.028,86.041,228699997.0
2005-09-30 06:25:00,86.043,86.062,86.035,86.044,304000002.0
2005-09-30 06:26:00,86.055,86.062,86.03,86.054,210099999.0
2005-09-30 06:27:00,86.054,86.081,86.037,86.065,163999999.0
2005-09-30 06:28:00,86.072,86.072,86.044,86.069,174199999.0
2005-09-30 06:29:00,86.067,86.067,86.021,86.039,63000000.0
2005-09-30 06:30:00,86.044,86.066,86.037,86.065,221999997.0
2005-09-30 06:31:00,86.039,86.078,86.029,86.078,201099999.0
2005-09-30 06:32:00,86.067,86.089,86.054,86.078,142600000.0
2005-09-30 06:33:00,86.087,86.093,86.06,86.066,106000000.0
2005-09-30 06:34:00,86.069,86.081,86.048,86.062,225300002.0
2005-09-30 06:35:00,86.064,86.091,86.057,86.091,170600002.0
2005-09-30 06:36:00,86.072,86.096,86.056,86.08,173500001.0
2005-09-30 06:37:00,86.087,86.088,86.056,86.064,366100005.0
2005-09-30 06:38:00,86.083,86.101,86.06,86.08,272899997.0
2005-09-30 06:39:00,86.092,86.099,86.061,86.073,163400000.0
2005-09-30 06:40:00,86.105,86.116,86.085,86.085,192999999.0
2005-09-30 06:41:00,86.107,86.113,86.086,86.088,179599997.0
2005-09-30 06:42:00,86.078,86.1,86.06,86.074,185599999.0
2005-09-30 06:43:00,86.084,86.088,86.053,86.071,242199997.0
2005-09-30 06:44:00,86.031,86.095,86.029,86.088,75300000.0
2005-09-30 06:45:00,86.047,86.092,86.043,86.055,229000000.0
2005-09-30 06:46:00,86.044,86.081,86.044,86.067,119700000.0
2005-09-30 06:47:00,86.051,86.092,86.051,86.086,187900003.0
2005-09-30 06:48:00,86.047,86.091,86.047,86.089,221500000.0
2005-09-30 06:49:00,86.059,86.088,86.048,86.065,246700003.0
2005-09-30 06:50:00,86.053,86.091,86.052,86.091,203999998.0
2005-09-30 06:51:00,86.079,86.103,86.075,86.095,101400000.0
2005-09-30 06:52:00,86.096,86.096,86.049,86.054,174800000.0
2005-09-30 06:53:00,86.055,86.066,86.036,86.037,214800001.0
2005-09-30 06:54:00,86.075,86.081,86.055,86.062,263999997.0
2005-09-30 06:55:00,86.07,86.084,86.058,86.067,131099999.0
2005-09-30 06:56:00,86.071,86.078,86.044,86.061,187599999.0
2005-09-30 06:57:00,86.041,86.059,86.026,86.053,145900002.0
2005-09-30 06:58:00,86.065,86.069,86.023,86.041,241699993.0
2005-09-30 06:59:00,86.061,86.065,86.042,86.051,193900002.0
2005-09-30 07:00:00,86.048,86.054,86.022,86.039,104900000.0
2005-09-30 07:01:00,86.029,86.05,86.019,86.033,255200004.0
2005-09-30 07:02:00,86.042,86.055,86.027,86.036,232599998.0
2005-09-30 07:03:00,86.045,86.045,86.017,86.022,154900001.0
2005-09-30 07:04:00,86.038,86.058,86.021,86.039,135699999.0
2005-09-30 07:05:00,86.076,86.084,86.059,86.067,222600000.0
2005-09-30 07:06:00,86.055,86.078,86.04,86.041,103800001.0
2005-09-30 07:07:00,86.079,86.079,86.037,86.057,163899999.0
2005-09-30 07:08:00,86.058,86.073,86.042,86.058,143600000.0
2005-09-30 07:09:00,86.075,86.088,86.044,86.054,255799998.0
2005-09-30 07:10:00,86.069,86.094,86.055,86.076,137800000.0
2005-09-30 07:11:00,86.053,86.073,86.049,86.063,169899998.0
2005-09-30 07:12:00,86.079,86.085,86.058,86.072,222099998.0
2005-09-30 07:13:00,86.046,86.073,86.035,86.06,175500000.0
2005-09-30 07:14:00,86.055,86.073,86.036,86.059,203699998.0
2005-09-30 07:15:00,86.062,86.087,86.045,86.056,148500000.0
2005-09-30 07:16:00,86.054,86.091,86.054,86.058,298800000.0
2005-09-30 07:17:00,86.049,86.069,86.036,86.055,86899999.0
2005-09-30 07:18:00,86.082,86.083,86.057,86.057,147399999.0
2005-09-30 07:19:00,86.054,86.087,86.042,86.087,220100000.0
2005-09-30 07:20:00,86.049,86.081,86.048,86.071,92400000.0
2005-09-30 07:21:00,86.089,86.103,86.071,86.071,191699998.0
2005-09-30 07:22:00,86.074,86.101,86.053,86.083,154999998.0
2005-09-30 07:23:00,86.086,86.111,86.069,86.082,223500002.0
2005-09-30 07:24:00,86.095,86.116,86.074,86.112,173200000.0
2005-09-30 07:25:00,86.118,86.118,86.084,86.097,298100000.0
2005-09-30 07:26:00,86.1,86.111,86.073,86.08,272699996.0
2005-09-30 07:27:00,86.075,86.1,86.067,86.081,203699997.0
2005-09-30 07:28:00,86.093,86.093,86.059,86.059,128399999.0
2005-09-30 07:29:00,86.074,86.1,86.07,86.1,168000000.0
2005-09-30 07:30:00,86.087,86.087,86.047,86.062,109900000.0
2005-09-30 07:31:00,86.061,86.092,86.061,86.092,186399998.0
2005-09-30 07:32:00,86.073,86.096,86.073,86.084,188400001.0
2005-09-30 07:33:00,86.087,86.09,86.07,86.072,157600000.0
2005-09-30 07:34:00,86.088,86.135,86.081,86.135,160000002.0
2005-09-30 07:35:00,86.109,86.129,86.094,86.108,210700001.0
2005-09-30 07:36:00,86.096,86.112,86.08,86.112,163099999.0
2005-09-30 07:37:00,86.107,86.113,86.088,86.096,143200000.0
2005-09-30 07:38:00,86.031,86.093,86.031,86.093,136800001.0
2005-09-30 07:39:00,86.086,86.097,86.056,86.087,325400001.0
2005-09-30 07:40:00,86.089,86.089,86.063,86.078,217899998.0
2005-09-30 07:41:00,86.083,86.085,86.06,86.067,135899999.0
2005-09-30 07:42:00,86.061,86.087,86.061,86.074,221600001.0
2005-09-30 07:43:00,86.067,86.082,86.028,86.029,152499999.0
2005-09-30 07:44:00,86.071,86.074,86.027,86.037,147300000.0
2005-09-30 07:45:00,86.044,86.06,86.033,86.04,160299998.0
2005-09-30 07:46:00,86.039,86.058,86.006,86.045,192900000.0
2005-09-30 07:47:00,86.055,86.055,86.012,86.052,147300000.0
2005-09-30 07:48:00,86.05,86.068,86.039,86.068,238699999.0
2005-09-30 07:49:00,86.047,86.062,86.003,86.028,268500003.0
2005-09-30 07:50:00,86.019,86.046,85.989,86.018,161200001.0
2005-09-30 07:51:00,86.027,86.046,85.999,86.046,175599999.0
2005-09-30 07:52:00,86.015,86.041,85.974,86.0,68200000.0
2005-09-30 07:53:00,85.983,86.017,85.963,86.017,212700001.0
2005-09-30 07:54:00,86.002,86.022,85.968,86.022,161799999.0
2005-09-30 07:55:00,86.036,86.044,86.02,86.025,276900000.0
2005-09-30 07:56:00,86.021,86.021,85.992,86.004,107800000.0
2005-09-30 07:57:00,86.007,86.024,85.996,86.005,194199996.0
2005-09-30 07:58:00,85.996,86.01,85.976,85.991,133500000.0
2005-09-30 07:59:00,86.016,86.024,85.999,86.007,147499998.0
2005-09-30 08:00:00,85.998,86.019,85.975,86.019,190700000.0
2005-09-30 08:01:00,86.023,86.033,86.001,86.027,210699998.0
2005-09-30 08:02:00,86.03,86.046,86.011,86.018,150800001.0
2005-09-30 08:03:00,86.022,86.051,86.012,86.027,128400000.0
2005-09-30 08:04:00,86.036,86.065,86.036,86.062,194499998.0
2005-09-30 08:05:00,86.061,86.061,86.022,86.022,215400002.0
2005-09-30 08:06:00,86.035,86.06,86.035,86.05,146399998.0
2005-09-30 08:07:00,86.053,86.064,86.032,86.032,293400000.0
2005-09-30 08:08:00,86.053,86.073,86.039,86.068,138900001.0
2005-09-30 08:09:00,86.042,86.069,86.022,86.043,165499999.0
2005-09-30 08:10:00,86.042,86.077,86.042,86.07,188500000.0
2005-09-30 08:11:00,86.057,86.073,86.039,86.055,91100000.0
2005-09-30 08:12:00,86.033,86.092,86.023,86.071,140100000.0
2005-09-30 08:13:00,86.078,86.094,86.065,86.094,267100000.0
2005-09-30 08:14:00,86.093,86.119,86.093,86.099,147700000.0
2005-09-30 08:15:00,86.092,86.11,86.083,86.11,207600000.0
2005-09-30 08:16:00,86.09,86.12,86.078,86.104,169999999.0
2005-09-30 08:17:00,86.097,86.112,86.084,86.099,125199998.0
2005-09-30 08:18:00,86.084,86.103,86.084,86.087,205700003.0
2005-09-30 08:19:00,86.099,86.126,86.099,86.117,236900001.0
2005-09-30 08:20:00,86.099,86.13,86.094,86.13,264700002.0
2005-09-30 08:21:00,86.146,86.178,86.146,86.162,253399997.0
2005-09-30 08:22:00,86.149,86.149,86.114,86.124,52200000.0
2005-09-30 08:23:00,86.137,86.159,86.11,86.14,170299999.0
2005-09-30 08:24:00,86.152,86.152,86.121,86.136,193199998.0
2005-09-30 08:25:00,86.14,86.155,86.11,86.113,218800000.0
2005-09-30 08:26:00,86.149,86.159,86.137,86.142,147800005.0
2005-09-30 08:27:00,86.156,86.186,86.153,86.171,233699994.0
2005-09-30 08:28:00,86.161,86.185,86.159,86.165,266799997.0
2005-09-30 08:29:00,86.163,86.163,86.136,86.146,188000002.0
2005-09-30 08:30:00,86.163,86.184,86.146,86.16,231199999.0
2005-09-30 08:31:00,86.152,86.17,86.149,86.165,83000000.0
2005-09-30 08:32:00,86.145,86.161,86.128,86.146,142199999.0
2005-09-30 08:33:00,86.155,86.184,86.152,86.184,257899999.0
2005-09-30 08:34:00,86.172,86.172,86.137,86.14,183500003.0
2005-09-30 08:35:00,86.167,86.181,86.142,86.142,137599998.0
2005-09-30 08:36:00,86.136,86.151,86.107,86.127,125999998.0
2005-09-30 08:37:00,86.126,86.135,86.099,86.113,72500000.0
2005-09-30 08:38:00,86.109,86.113,86.086,86.09,178000001.0
2005-09-30 08:39:00,86.072,86.094,86.065,86.078,174000002.0
2005-09-30 08:40:00,86.065,86.096,86.048,86.096,326899998.0
2005-09-30 08:41:00,86.081,86.105,86.061,86.083,230699998.0
2005-09-30 08:42:00,86.094,86.107,86.076,86.1,150900000.0
2005-09-30 08:43:00,86.084,86.114,86.084,86.101,221199995.0
2005-09-30 08:44:00,86.089,86.115,86.077,86.09,296800001.0
2005-09-30 08:45:00,86.08,86.08,86.055,86.066,129999997.0
2005-09-30 08:46:00,86.058,86.076,86.044,86.054,174899996.0
2005-09-30 08:47:00,86.049,86.07,86.047,86.065,207700000.0
2005-09-30 08:48:00,86.05,86.077,86.044,86.068,192699998.0
2005-09-30 08:49:00,86.058,86.113,86.058,86.113,243899995.0
2005-09-30 08:50:00,86.121,86.121,86.086,86.097,148800001.0
2005-09-30 08:51:00,86.106,86.13,86.089,86.105,269599995.0
2005-09-30 08:52:00,86.104,86.122,86.078,86.122,107700000.0
2005-09-30 08:53:00,86.087,86.108,86.078,86.107,193499999.0
2005-09-30 08:54:00,86.101,86.116,86.08,86.087,96699999.0
2005-09-30 08:55:00,86.111,86.118,86.086,86.096,243199996.0
2005-09-30 08:56:00,86.107,86.116,86.088,86.095,118799999.0
2005-09-30 08:57:00,86.099,86.119,86.096,86.114,215199997.0
2005-09-30 08:58:00,86.111,86.126,86.091,86.101,160700001.0
2005-09-30 08:59:00,86.115,86.131,86.087,86.1,188399999.0
2005-09-30 09:00:00,86.084,86.093,86.053,86.053,206800000.0
2005-09-30 09:01:00,86.082,86.099,86.056,86.075,173899999.0
2005-09-30 09:02:00,86.068,86.082,86.055,86.07,154200002.0
2005-09-30 09:03:00,86.048,86.069,86.03,86.064,219600001.0
2005-09-30 09:04:00,86.043,86.066,86.03,86.051,343500000.0
2005-09-30 09:05:00,86.055,86.076,86.052,86.075,158100000.0
2005-09-30 09:06:00,86.082,86.084,86.057,86.071,197799999.0
2005-09-30 09:07:00,86.061,86.09,86.049,86.09,178300000.0
2005-09-30 09:08:00,86.095,86.11,86.081,86.11,190600001.0
2005-09-30 09:09:00,86.122,86.128,86.097,86.116,137200002.0
2005-09-30 09:10:00,86.117,86.119,86.088,86.1,120699996.0
2005-09-30 09:11:00,86.126,86.126,86.085,86.085,274099997.0
2005-09-30 09:12:00,86.1,86.1,86.058,86.058,125800002.0
2005-09-30 09:13:00,86.06,86.081,86.056,86.062,268799997.0
2005-09-30 09:14:00,86.087,86.125,86.084,86.1,79000000.0
2005-09-30 09:15:00,86.125,86.129,86.11,86.114,253400003.0
2005-09-30 09:16:00,86.122,86.142,86.111,86.116,144500001.0
2005-09-30 09:17:00,86.111,86.138,86.104,86.138,149900000.0
2005-09-30 09:18:00,86.143,86.145,86.105,86.11,295799999.0
2005-09-30 09:19:00,86.102,86.127,86.089,86.116,165200001.0
2005-09-30 09:20:00,86.136,86.146,86.116,86.117,119600000.0
2005-09-30 09:21:00,86.12,86.132,86.088,86.108,141399997.0
2005-09-30 09:22:00,86.134,86.145,86.111,86.135,121900000.0
2005-09-30 09:23:00,86.144,86.159,86.133,86.138,156800001.0
2005-09-30 09:24:00,86.113,86.14,86.07,86.103,87500000.0
2005-09-30 09:25:00,86.097,86.122,86.075,86.082,161600000.0
2005-09-30 09:26:00,86.088,86.104,86.076,86.081,294700003.0
2005-09-30 09:27:00,86.078,86.098,86.054,86.068,325400003.0
2005-09-30 09:28:00,86.074,86.076,86.044,86.062,158199999.0
2005-09-30 09:29:00,86.065,86.072,86.04,86.045,172400000.0
2005-09-30 09:30:00,86.069,86.074,86.039,86.039,135199998.0
2005-09-30 09:31:00,86.06,86.06,86.026,86.029,216900001.0
2005-09-30 09:32:00,86.031,86.053,86.005,86.038,201099997.0
2005-09-30 09:33:00,86.054,86.072,86.038,86.054,186799998.0
2005-09-30 09:34:00,86.053,86.069,86.033,86.053,131999998.0
2005-09-30 09:35:00,86.058,86.06,86.041,86.043,137700002.0
2005-09-30 09:36:00,86.046,86.05,86.026,86.026,132699998.0
2005-09-30 09:37:00,86.015,86.043,86.012,86.043,189200000.0
2005-09-30 09:38:00,86.003,86.022,85.994,86.013,222100001.0
2005-09-30 09:39:00,86.035,86.037,86.008,86.025,152699998.0
2005-09-30 09:40:00,86.034,86.058,86.015,86.037,170999998.0
2005-09-30 09:41:00,86.065,86.078,86.049,86.061,177899999.0
2005-09-30 09:42:00,86.036,86.057,86.017,86.028,133100000.0
2005-09-30 09:43:00,86.071,86.071,86.017,86.017,221500002.0
2005-09-30 09:44:00,86.056,86.056,86.002,86.019,237200000.0
2005-09-30 09:45:00,86.017,86.063,86.016,86.063,150900001.0
2005-09-30 09:46:00,86.045,86.056,86.024,86.025,237200001.0
2005-09-30 09:47:00,86.036,86.036,85.992,85.992,173100000.0
2005-09-30 09:48:00,86.004,86.023,85.991,86.017,233299998.0
2005-09-30 09:49:00,86.012,86.021,85.981,85.996,276300002.0
2005-09-30 09:50:00,86.006,86.022,85.987,86.005,251499998.0
2005-09-30 09:51:00,85.995,86.026,85.977,85.999,117599997.0
2005-09-30 09:52:00,86.004,86.026,85.982,86.003,118300000.0
2005-09-30 09:53:00,86.039,86.039,86.01,86.024,308500000.0
2005-09-30 09:54:00,86.037,86.044,86.024,86.027,181400000.0
2005-09-30 09:55:00,86.035,86.035,85.994,85.995,205899998.0
2005-09-30 09:56:00,86.04,86.04,86.007,86.018,175099997.0
2005-09-30 09:57:00,86.034,86.041,86.005,86.021,197600000.0
2005-09-30 09:58:00,86.042,86.081,86.014,86.063,211600000.0
2005-09-30 09:59:00,86.061,86.087,86.059,86.076,166199999.0
2005-09-30 10:00:00,86.06,86.088,86.047,86.061,99799999.0
2005-09-30 10:01:00,86.09,86.1,86.07,86.082,247800000.0
2005-09-30 10:02:00,86.09,86.094,86.064,86.064,166000001.0
2005-09-30 10:03:00,86.081,86.086,86.052,86.056,284400002.0
2005-09-30 10:04:00,86.067,86.067,86.03,86.041,130600001.0
2005-09-30 10:05:00,86.061,86.07,86.029,86.07,90400000.0
2005-09-30 10:06:00,86.047,86.076,86.047,86.072,334300003.0
2005-09-30 10:07:00,86.073,86.073,86.038,86.038,300699998.0
2005-09-30 10:08:00,86.067,86.071,86.034,86.057,243700003.0
2005-09-30 10:09:00,86.048,86.082,86.039,86.056,320600001.0
2005-09-30 10:10:00,86.075,86.083,86.06,86.06,136600000.0
2005-09-30 10:11:00,86.083,86.083,86.057,86.061,148700000.0
2005-09-30 10:12:00,86.072,86.072,86.04,86.062,182900002.0
2005-09-30 10:13:00,86.039,86.065,86.024,86.044,166699998.0
2005-09-30 10:14:00,86.076,86.077,86.045,86.047,123500000.0
2005-09-30 10:15:00,86.075,86.084,86.062,86.07,161500000.0
2005-09-30 10:16:00,86.027,86.109,86.027,86.109,202200003.0
2005-09-30 10:17:00,86.101,86.13,86.094,86.13,166899998.0
2005-09-30 10:18:00,86.137,86.145,86.122,86.124,155799999.0
2005-09-30 10:19:00,86.117,86.146,86.097,86.111,117599999.0
2005-09-30 10:20:00,86.091,86.116,86.077,86.092,232999999.0
2005-09-30 10:21:00,86.089,86.124,86.072,86.107,240299996.0
2005-09-30 10:22:00,86.099,86.109,86.081,86.086,250500001.0
2005-09-30 10:23:00,86.086,86.129,86.061,86.102,140699999.0
2005-09-30 10:24:00,86.101,86.135,86.095,86.117,169100001.0
2005-09-30 10:25:00,86.116,86.149,86.115,86.134,140900002.0
2005-09-30 10:26:00,86.103,86.13,86.074,86.09,146400001.0
2005-09-30 10:27:00,86.108,86.12,86.094,86.106,296799998.0
2005-09-30 10:28:00,86.118,86.135,86.091,86.116,330999996.0
2005-09-30 10:29:00,86.11,86.128,86.095,86.107,209699999.0
2005-09-30 10:30:00,86.105,86.125,86.094,86.109,205600003.0
2005-09-30 10:31:00,86.121,86.121,86.071,86.085,244600001.0
2005-09-30 10:32:00,86.118,86.124,86.079,86.082,120500000.0
2005-09-30 10:33:00,86.11,86.11,86.051,86.074,212599999.0
2005-09-30 10:34:00,86.116,86.116,86.073,86.073,96700001.0
2005-09-30 10:35:00,86.09,86.114,86.076,86.114,222000000.0
2005-09-30 10:36:00,86.114,86.115,86.092,86.092,232899998.0
2005-09-30 10:37:00,86.12,86.123,86.087,86.123,200399999.0
2005-09-30 10:38:00,86.103,86.126,86.1,86.118,263600000.0
2005-09-30 10:39:00,86.097,86.128,86.083,86.105,205700001.0
2005-09-30 10:40:00,86.119,86.124,86.095,86.113,131100000.0
2005-09-30 10:41:00,86.112,86.113,86.072,86.073,279600002.0
2005-09-30 10:42:00,86.105,86.111,86.087,86.087,263299998.0
2005-09-30 10:43:00,86.079,86.104,86.078,86.092,287899996.0
2005-09-30 10:44:00,86.058,86.105,86.056,86.065,276999998.0
2005-09-30 10:45:00,86.042,86.06,86.031,86.057,179800002.0
2005-09-30 10:46:00,86.072,86.083,86.051,86.079,198800000.0
2005-09-30 10:47:00,86.063,86.086,86.045,86.063,185899997.0
2005-09-30 10:48:00,86.08,86.086,86.043,86.043,206400000.0
2005-09-30 10:49:00,86.063,86.084,86.042,86.07,212599999.0
2005-09-30 10:50:00,86.086,86.094,86.055,86.078,115200000.0
2005-09-30 10:51:00,86.084,86.09,86.067,86.067,109599999.0
2005-09-30 10:52:00,86.082,86.09,86.057,86.062,254300001.0
2005-09-30 10:53:00,86.07,86.083,86.051,86.051,193999996.0
2005-09-30 10:54:00,86.075,86.092,86.057,86.092,180199998.0
2005-09-30 10:55:00,86.095,86.095,86.052,86.071,149100001.0
2005-09-30 10:56:00,86.093,86.117,86.083,86.117,184500000.0
2005-09-30 10:57:00,86.095,86.095,86.036,86.051,90799999.0
2005-09-30 10:58:00,86.062,86.071,86.044,86.046,155700001.0
2005-09-30 10:59:00,86.001,86.026,85.971,85.988,183700001.0
2005-09-30 11:00:00,85.986,85.986,85.922,85.964,265499996.0
2005-09-30 11:01:00,85.989,86.002,85.975,86.0,268900001.0
2005-09-30 11:02:00,85.967,86.02,85.967,86.02,128500001.0
2005-09-30 11:03:00,86.013,86.032,85.995,86.013,295300004.0
2005-09-30 11:04:00,86.0,86.026,85.996,86.004,92400000.0
2005-09-30 11:05:00,85.995,86.004,85.975,85.981,227100003.0
2005-09-30 11:06:00,85.932,85.995,85.912,85.995,95200000.0
2005-09-30 11:07:00,85.966,85.982,85.944,85.962,314099999.0
2005-09-30 11:08:00,85.97,85.992,85.962,85.992,121200001.0
2005-09-30 11:09:00,86.004,86.004,85.962,85.967,192800002.0
2005-09-30 11:10:00,85.979,86.009,85.972,85.988,219500003.0
2005-09-30 11:11:00,85.997,86.005,85.978,85.991,176000001.0
2005-09-30 11:12:00,85.996,86.02,85.979,86.011,142999999.0
2005-09-30 11:13:00,85.996,86.03,85.977,86.019,196300001.0
2005-09-30 11:14:00,86.011,86.032,86.002,86.016,205499997.0
2005-09-30 11:15:00,86.032,86.039,86.003,86.038,268899996.0
2005-09-30 11:16:00,86.043,86.083,86.043,86.083,149200000.0
2005-09-30 11:17:00,86.08,86.094,86.068,86.086,218599994.0
2005-09-30 11:18:00,86.077,86.096,86.056,86.068,228200003.0
2005-09-30 11:19:00,86.056,86.081,86.035,86.056,212399999.0
2005-09-30 11:20:00,86.06,86.06,86.02,86.034,134300001.0
2005-09-30 11:21:00,86.032,86.034,86.003,86.021,176600000.0
2005-09-30 11:22:00,86.036,86.036,85.994,86.0,252799998.0
2005-09-30 11:23:00,85.998,86.047,85.998,86.045,140300001.0
2005-09-30 11:24:00,86.043,86.062,86.04,86.062,197000003.0
2005-09-30 11:25:00,86.066,86.068,86.038,86.047,198300002.0
2005-09-30 11:26:00,86.043,86.069,86.02,86.048,193600002.0
2005-09-30 11:27:00,86.05,86.06,86.035,86.06,165700000.0
2005-09-30 11:28:00,86.055,86.064,86.026,86.043,145600000.0
2005-09-30 11:29:00,86.061,86.061,86.034,86.059,150100000.0
2005-09-30 11:30:00,86.039,86.055,86.01,86.042,168200002.0
2005-09-30 11:31:00,86.042,86.042,86.014,86.026,204399998.0
2005-09-30 11:32:00,86.02,86.033,86.0,86.004,230199997.0
2005-09-30 11:33:00,86.009,86.05,86.009,86.024,145199999.0
2005-09-30 11:34:00,86.029,86.066,86.015,86.066,107400002.0
2005-09-30 11:35:00,86.068,86.093,86.059,86.074,175599999.0
2005-09-30 11:36:00,86.061,86.083,86.048,86.075,209500001.0
2005-09-30 11:37:00,86.049,86.068,86.049,86.068,320999999.0
2005-09-30 11:38:00,86.044,86.068,86.037,86.068,235599997.0
2005-09-30 11:39:00,86.039,86.061,86.02,86.041,150800001.0
2005-09-30 11:40:00,85.987,86.045,85.987,86.036,213000001.0
2005-09-30 11:41:00,86.028,86.05,86.022,86.038,177100001.0
2005-09-30 11:42:00,86.036,86.048,86.013,86.028,276200000.0
2005-09-30 11:43:00,86.029,86.051,86.024,86.051,226200002.0
2005-09-30 11:44:00,86.057,86.057,86.028,86.028,269200005.0
2005-09-30 11:45:00,86.045,86.056,86.015,86.026,190499998.0
2005-09-30 11:46:00,86.013,86.059,86.013,86.044,199100001.0
2005-09-30 11:47:00,86.038,86.057,86.014,86.022,242400002.0
2005-09-30 11:48:00,86.043,86.06,86.028,86.06,268999996.0
2005-09-30 11:49:00,86.057,86.067,86.033,86.047,265699997.0
2005-09-30 11:50:00,86.029,86.054,86.013,86.022,241100000.0
2005-09-30 11:51:00,86.067,86.09,86.056,86.087,142300000.0
2005-09-30 11:52:00,86.069,86.088,86.047,86.067,166900002.0
2005-09-30 11:53:00,86.054,86.096,86.05,86.096,168100001.0
2005-09-30 11:54:00,86.1,86.113,86.069,86.088,176999997.0
2005-09-30 11:55:00,86.102,86.104,86.057,86.057,122899998.0
2005-09-30 11:56:00,86.074,86.111,86.074,86.092,109000000.0
2005-09-30 11:57:00,86.104,86.117,86.086,86.103,202100000.0
2005-09-30 11:58:00,86.107,86.112,86.092,86.1,83500000.0
2005-09-30 11:59:00,86.076,86.154,86.076,86.15,226000000.0
2005-09-30 12:00:00,86.121,86.146,86.107,86.117,338099997.0
2005-09-30 12:01:00,86.142,86.152,86.104,86.104,136300003.0
2005-09-30 12:02:00,86.142,86.168,86.131,86.158,267599999.0
2005-09-30 12:03:00,86.137,86.154,86.109,86.125,232200000.0
2005-09-30 12:04:00,86.122,86.143,86.116,86.138,223399999.0
2005-09-30 12:05:00,86.13,86.166,86.115,86.143,163100000.0
2005-09-30 12:06:00,86.156,86.175,86.143,86.161,78600001.0
2005-09-30 12:07:00,86.171,86.182,86.124,86.159,275200002.0
2005-09-30 12:08:00,86.165,86.182,86.148,86.165,141000001.0
2005-09-30 12:09:00,86.183,86.183,86.162,86.162,68000000.0
2005-09-30 12:10:00,86.162,86.176,86.139,86.176,161899999.0
2005-09-30 12:11:00,86.179,86.192,86.152,86.153,167600002.0
2005-09-30 12:12:00,86.185,86.187,86.162,86.172,120599999.0
2005-09-30 12:13:00,86.167,86.186,86.145,86.162,222600000.0
2005-09-30 12:14:00,86.143,86.168,86.103,86.115,167299998.0
2005-09-30 12:15:00,86.112,86.153,86.107,86.145,190199999.0
2005-09-30 12:16:00,86.128,86.142,86.106,86.122,193099999.0
2005-09-30 12:17:00,86.116,86.146,86.093,86.124,94900000.0
2005-09-30 12:18:00,86.14,86.168,86.14,86.157,164200000.0
2005-09-30 12:19:00,86.138,86.146,86.116,86.117,232599999.0
2005-09-30 12:20:00,86.117,86.137,86.098,86.13,197400001.0
2005-09-30 12:21:00,86.128,86.133,86.103,86.103,126399999.0
2005-09-30 12:22:00,86.108,86.137,86.09,86.09,191700003.0
2005-09-30 12:23:00,86.128,86.128,86.098,86.112,252700001.0
2005-09-30 12:24:00,86.124,86.128,86.085,86.085,177700001.0
2005-09-30 12:25:00,86.086,86.116,86.086,86.1,206200002.0
2005-09-30 12:26:00,86.097,86.108,86.079,86.079,197900000.0
2005-09-30 12:27:00,86.083,86.11,86.077,86.109,212499998.0
2005-09-30 12:28:00,86.103,86.136,86.103,86.132,233000000.0
2005-09-30 12:29:00,86.127,86.154,86.102,86.138,238099999.0
2005-09-30 12:30:00,86.147,86.192,86.142,86.18,268300002.0
2005-09-30 12:31:00,86.183,86.183,86.141,86.162,100100000.0
2005-09-30 12:32:00,86.13,86.198,86.126,86.193,220400000.0
2005-09-30 12:33:00,86.197,86.204,86.159,86.159,361599998.0
2005-09-30 12:34:00,86.195,86.227,86.179,86.205,179800003.0
2005-09-30 12:35:00,86.224,86.248,86.216,86.244,208400000.0
2005-09-30 12:36:00,86.261,86.271,86.227,86.259,289299997.0
2005-09-30 12:37:00,86.24,86.276,86.236,86.276,139299997.0
2005-09-30 12:38:00,86.253,86.253,86.221,86.221,113000000.0
2005-09-30 12:39:00,86.227,86.227,86.197,86.201,113000000.0
2005-09-30 12:40:00,86.229,86.254,86.218,86.246,234199999.0
2005-09-30 12:41:00,86.267,86.282,86.251,86.251,173099996.0
2005-09-30 12:42:00,86.24,86.272,86.24,86.266,160800000.0
2005-09-30 12:43:00,86.245,86.271,86.245,86.268,311099998.0
2005-09-30 12:44:00,86.264,86.264,86.23,86.231,210900004.0
2005-09-30 12:45:00,86.228,86.245,86.207,86.223,151099999.0
2005-09-30 12:46:00,86.2,86.218,86.173,86.197,216800002.0
2005-09-30 12:47:00,86.202,86.244,86.176,86.244,264700001.0
2005-09-30 12:48:00,86.196,86.256,86.19,86.256,223700001.0
2005-09-30 12:49:00,86.263,86.263,86.213,86.226,289800001.0
2005-09-30 12:50:00,86.213,86.247,86.213,86.247,241299998.0
2005-09-30 12:51:00,86.235,86.254,86.22,86.242,222800001.0
2005-09-30 12:52:00,86.227,86.24,86.196,86.224,223400002.0
2005-09-30 12:53:00,86.238,86.266,86.212,86.236,163699999.0
2005-09-30 12:54:00,86.28,86.284,86.257,86.264,191100000.0
2005-09-30 12:55:00,86.264,86.281,86.25,86.274,144099999.0
2005-09-30 12:56:00,86.258,86.258,86.231,86.234,194400000.0
2005-09-30 12:57:00,86.251,86.269,86.229,86.25,211600000.0
2005-09-30 12:58:00,86.258,86.258,86.237,86.246,217100000.0
2005-09-30 12:59:00,86.233,86.252,86.226,86.251,197700003.0
2005-09-30 13:00:00,86.229,86.255,86.217,86.255,175100001.0
2005-09-30 13:01:00,86.247,86.247,86.21,86.212,178800000.0
2005-09-30 13:02:00,86.209,86.253,86.198,86.252,164500000.0
2005-09-30 13:03:00,86.244,86.263,86.228,86.261,155300000.0
2005-09-30 13:04:00,86.239,86.258,86.224,86.236,120399998.0
2005-09-30 13:05:00,86.202,86.247,86.202,86.241,182999999.0
2005-09-30 13:06:00,86.238,86.262,86.229,86.241,314900001.0
2005-09-30 13:07:00,86.24,86.25,86.206,86.222,160799999.0
2005-09-30 13:08:00,86.207,86.224,86.186,86.206,254199997.0
2005-09-30 13:09:00,86.183,86.222,86.181,86.194,286699993.0
2005-09-30 13:10:00,86.182,86.196,86.162,86.183,276599998.0
2005-09-30 13:11:00,86.142,86.163,86.13,86.146,116300000.0
2005-09-30 13:12:00,86.135,86.151,86.109,86.143,232000005.0
2005-09-30 13:13:00,86.167,86.188,86.158,86.176,161899998.0
2005-09-30 13:14:00,86.158,86.158,86.121,86.128,200099998.0
2005-09-30 13:15:00,86.149,86.164,86.137,86.141,173099999.0
2005-09-30 13:16:00,86.137,86.147,86.116,86.124,187900001.0
2005-09-30 13:17:00,86.148,86.172,86.129,86.159,166799999.0
2005-09-30 13:18:00,86.166,86.185,86.161,86.184,167000000.0
2005-09-30 13:19:00,86.16,86.192,86.16,86.183,201500001.0
2005-09-30 13:20:00,86.166,86.204,86.166,86.191,287099998.0
2005-09-30 13:21:00,86.166,86.19,86.155,86.185,118400001.0
2005-09-30 13:22:00,86.147,86.18,86.147,86.18,169400001.0
2005-09-30 13:23:00,86.146,86.192,86.145,86.192,151800001.0
2005-09-30 13:24:00,86.196,86.196,86.158,86.158,294700000.0
2005-09-30 13:25:00,86.151,86.169,86.14,86.164,122799999.0
2005-09-30 13:26:00,86.16,86.18,86.146,86.171,116800000.0
2005-09-30 13:27:00,86.184,86.184,86.145,86.155,253699997.0
2005-09-30 13:28:00,86.179,86.205,86.179,86.195,167100002.0
2005-09-30 13:29:00,86.188,86.203,86.176,86.191,182000001.0
2005-09-30 13:30:00,86.19,86.201,86.172,86.191,185100000.0
2005-09-30 13:31:00,86.177,86.208,86.174,86.188,247699999.0
2005-09-30 13:32:00,86.195,86.196,86.16,86.192,313499997.0
2005-09-30 13:33:00,86.172,86.201,86.145,86.16,150400000.0
2005-09-30 13:34:00,86.14,86.158,86.132,86.151,200600002.0
2005-09-30 13:35:00,86.152,86.152,86.125,86.138,144699999.0
2005-09-30 13:36:00,86.142,86.142,86.103,86.103,201100000.0
2005-09-30 13:37:00,86.127,86.127,86.093,86.095,167700002.0
2005-09-30 13:38:00,86.124,86.163,86.11,86.142,108900002.0
2005-09-30 13:39:00,86.174,86.194,86.157,86.191,205900002.0
2005-09-30 13:40:00,86.175,86.2,86.169,86.197,262700003.0
2005-09-30 13:41:00,86.185,86.185,86.133,86.133,234100000.0
2005-09-30 13:42:00,86.146,86.148,86.105,86.105,237600000.0
2005-09-30 13:43:00,86.102,86.118,86.075,86.089,230400001.0
2005-09-30 13:44:00,86.116,86.127,86.099,86.099,214499998.0
2005-09-30 13:45:00,86.115,86.133,86.08,86.116,346299999.0
2005-09-30 13:46:00,86.111,86.129,86.09,86.108,232599997.0
2005-09-30 13:47:00,86.102,86.126,86.082,86.1,188299999.0
2005-09-30 13:48:00,86.09,86.103,86.072,86.1,164200000.0
2005-09-30 13:49:00,86.105,86.115,86.088,86.092,252399994.0
2005-09-30 13:50:00,86.064,86.093,86.064,86.083,112499999.0
2005-09-30 13:51:00,86.105,86.105,86.079,86.087,143899997.0
2005-09-30 13:52:00,86.079,86.098,86.066,86.087,167800000.0
2005-09-30 13:53:00,86.083,86.089,86.057,86.08,193699999.0
2005-09-30 13:54:00,86.045,86.075,86.039,86.05,144899999.0
2005-09-30 13:55:00,86.077,86.111,86.065,86.093,256700003.0
2005-09-30 13:56:00,86.072,86.124,86.069,86.093,190899998.0
2005-09-30 13:57:00,86.107,86.114,86.073,86.114,230899999.0
2005-09-30 13:58:00,86.094,86.11,86.077,86.096,210499997.0
2005-09-30 13:59:00,86.08,86.106,86.058,86.106,160500001.0
2005-09-30 14:00:00,86.1,86.115,86.08,86.109,187299999.0
2005-09-30 14:01:00,86.098,86.106,86.071,86.091,222799994.0
2005-09-30 14:02:00,86.09,86.105,86.062,86.076,130899999.0
2005-09-30 14:03:00,86.098,86.103,86.078,86.087,226200004.0
2005-09-30 14:04:00,86.084,86.11,86.081,86.11,102400000.0
2005-09-30 14:05:00,86.093,86.112,86.076,86.084,169400001.0
2005-09-30 14:06:00,86.084,86.09,86.039,86.039,134800000.0
2005-09-30 14:07:00,86.043,86.043,86.018,86.025,331800003.0
2005-09-30 14:08:00,86.027,86.059,86.023,86.059,111999999.0
2005-09-30 14:09:00,86.064,86.067,86.032,86.032,211600001.0
2005-09-30 14:10:00,86.045,86.053,86.025,86.042,163799998.0
2005-09-30 14:11:00,86.03,86.045,86.014,86.027,169699999.0
2005-09-30 14:12:00,86.022,86.046,86.022,86.042,149599999.0
2005-09-30 14:13:00,86.027,86.048,86.006,86.038,177199999.0
2005-09-30 14:14:00,86.026,86.033,86.005,86.012,263399999.0
2005-09-30 14:15:00,86.029,86.035,85.992,86.009,358800004.0
2005-09-30 14:16:00,86.027,86.043,86.015,86.035,205600001.0
2005-09-30 14:17:00,86.043,86.069,86.027,86.054,122599998.0
2005-09-30 14:18:00,86.068,86.079,86.051,86.051,116400000.0
2005-09-30 14:19:00,86.055,86.084,86.021,86.055,233999999.0
2005-09-30 14:20:00,86.063,86.081,86.059,86.08,208899998.0
2005-09-30 14:21:00,86.055,86.076,86.041,86.076,184899999.0
2005-09-30 14:22:00,86.065,86.099,86.062,86.094,194799998.0
2005-09-30 14:23:00,86.101,86.112,86.088,86.093,217599999.0
2005-09-30 14:24:00,86.081,86.098,86.072,86.093,194599999.0
2005-09-30 14:25:00,86.094,86.101,86.069,86.069,178899996.0
2005-09-30 14:26:00,86.029,86.08,86.023,86.08,93100001.0
2005-09-30 14:27:00,86.087,86.116,86.078,86.084,279100000.0
2005-09-30 14:28:00,86.086,86.107,86.055,86.083,226600001.0
2005-09-30 14:29:00,86.082,86.094,86.061,86.087,200299997.0
2005-09-30 14:30:00,86.068,86.1,86.048,86.053,205600001.0
2005-09-30 14:31:00,86.082,86.102,86.065,86.083,160600000.0
2005-09-30 14:32:00,86.119,86.138,86.11,86.124,102000000.0
2005-09-30 14:33:00,86.111,86.155,86.111,86.141,111700000.0
2005-09-30 14:34:00,86.109,86.136,86.095,86.136,154600003.0
2005-09-30 14:35:00,86.124,86.141,86.114,86.128,87300001.0
2005-09-30 14:36:00,86.123,86.129,86.098,86.111,109400001.0
2005-09-30 14:37:00,86.137,86.164,86.119,86.148,211100000.0
2005-09-30 14:38:00,86.157,86.157,86.123,86.123,139299998.0
2005-09-30 14:39:00,86.133,86.158,86.131,86.143,273800000.0
2005-09-30 14:40:00,86.157,86.163,86.14,86.158,149799998.0
2005-09-30 14:41:00,86.125,86.156,86.105,86.145,209299998.0
2005-09-30 14:42:00,86.129,86.14,86.113,86.113,149500000.0
2005-09-30 14:43:00,86.145,86.154,86.126,86.126,152799998.0
2005-09-30 14:44:00,86.12,86.146,86.101,86.146,245999998.0
2005-09-30 14:45:00,86.144,86.156,86.102,86.102,145600001.0
2005-09-30 14:46:00,86.086,86.124,86.085,86.11,141500001.0
2005-09-30 14:47:00,86.104,86.128,86.095,86.121,240500003.0
2005-09-30 14:48:00,86.13,86.144,86.108,86.144,189900000.0
2005-09-30 14:49:00,86.114,86.135,86.101,86.122,129799999.0
2005-09-30 14:50:00,86.134,86.155,86.112,86.145,239699999.0
2005-09-30 14:51:00,86.143,86.143,86.089,86.092,92700000.0
2005-09-30 14:52:00,86.123,86.136,86.115,86.133,203599998.0
2005-09-30 14:53:00,86.119,86.143,86.107,86.118,254899996.0
2005-09-30 14:54:00,86.149,86.153,86.132,86.135,173800002.0
2005-09-30 14:55:00,86.158,86.16,86.132,86.144,171299999.0
2005-09-30 14:56:00,86.135,86.151,86.127,86.128,148100001.0
2005-09-30 14:57:00,86.145,86.145,86.12,86.124,151799999.0
2005-09-30 14:58:00,86.138,86.189,86.13,86.189,193200003.0
2005-09-30 14:59:00,86.144,86.183,86.138,86.183,170999998.0
2005-09-30 15:00:00,86.142,86.171,86.135,86.161,222999999.0
2005-09-30 15:01:00,86.158,86.158,86.122,86.136,255999998.0
2005-09-30 15:02:00,86.142,86.15,86.114,86.138,170099997.0
2005-09-30 15:03:00,86.112,86.132,86.106,86.13,160999998.0
2005-09-30 15:04:00,86.108,86.129,86.093,86.106,201200001.0
2005-09-30 15:05:00,86.136,86.14,86.114,86.127,288999998.0
2005-09-30 15:06:00,86.139,86.14,86.104,86.122,296299996.0
2005-09-30 15:07:00,86.148,86.151,86.089,86.117,206100002.0
2005-09-30 15:08:00,86.142,86.144,86.117,86.118,192900001.0
2005-09-30 15:09:00,86.124,86.161,86.106,86.132,317899997.0
2005-09-30 15:10:00,86.163,86.163,86.133,86.134,336899996.0
2005-09-30 15:11:00,86.125,86.125,86.085,86.093,70900000.0
2005-09-30 15:12:00,86.107,86.161,86.107,86.143,185599998.0
2005-09-30 15:13:00,86.119,86.141,86.11,86.118,184399999.0
2005-09-30 15:14:00,86.103,86.14,86.103,86.138,188599999.0
2005-09-30 15:15:00,86.121,86.137,86.117,86.132,221299998.0
2005-09-30 15:16:00,86.147,86.148,86.105,86.123,220400000.0
2005-09-30 15:17:00,86.125,86.16,86.113,86.122,141200001.0
2005-09-30 15:18:00,86.14,86.167,86.135,86.15,224999999.0
2005-09-30 15:19:00,86.132,86.157,86.126,86.149,241700000.0
2005-09-30 15:20:00,86.129,86.144,86.111,86.137,74800000.0
2005-09-30 15:21:00,86.128,86.128,86.092,86.11,238200000.0
2005-09-30 15:22:00,86.126,86.127,86.102,86.118,331099997.0
2005-09-30 15:23:00,86.091,86.108,86.087,86.105,124300000.0
2005-09-30 15:24:00,86.087,86.109,86.077,86.086,243799998.0
2005-09-30 15:25:00,86.109,86.109,86.075,86.085,149599999.0
2005-09-30 15:26:00,86.097,86.103,86.068,86.084,221500001.0
2005-09-30 15:27:00,86.085,86.108,86.076,86.084,175700002.0
2005-09-30 15:28:00,86.098,86.12,86.081,86.104,213300001.0
2005-09-30 15:29:00,86.117,86.117,86.079,86.099,225599997.0
2005-09-30 15:30:00,86.072,86.101,86.07,86.101,141600001.0
2005-09-30 15:31:00,86.084,86.103,86.083,86.1,211399997.0
2005-09-30 15:32:00,86.096,86.11,86.082,86.092,62400001.0
2005-09-30 15:33:00,86.097,86.112,86.066,86.087,107599999.0
2005-09-30 15:34:00,86.086,86.1,86.068,86.086,235699998.0
2005-09-30 15:35:00,86.1,86.111,86.081,86.081,192099997.0
2005-09-30 15:36:00,86.1,86.115,86.084,86.107,213499997.0
2005-09-30 15:37:00,86.06,86.101,86.053,86.067,140600002.0
2005-09-30 15:38:00,86.115,86.12,86.085,86.104,236700000.0
2005-09-30 15:39:00,86.125,86.131,86.083,86.083,242299994.0
2005-09-30 15:40:00,86.109,86.143,86.087,86.133,185099999.0
2005-09-30 15:41:00,86.128,86.138,86.109,86.115,139200001.0
2005-09-30 15:42:00,86.141,86.141,86.115,86.123,120800001.0
2005-09-30 15:43:00,86.126,86.156,86.104,86.145,160099997.0
2005-09-30 15:44:00,86.137,86.161,86.125,86.15,198800001.0
2005-09-30 15:45:00,86.128,86.162,86.125,86.128,340699998.0
2005-09-30 15:46:00,86.124,86.157,86.119,86.142,246899999.0
2005-09-30 15:47:00,86.095,86.159,86.095,86.119,217199999.0
2005-09-30 15:48:00,86.135,86.167,86.135,86.155,183699998.0
2005-09-30 15:49:00,86.135,86.168,86.122,86.15,237400000.0
2005-09-30 15:50:00,86.141,86.154,86.122,86.137,183399998.0
2005-09-30 15:51:00,86.134,86.145,86.105,86.145,233000003.0
2005-09-30 15:52:00,86.152,86.169,86.14,86.148,223800000.0
2005-09-30 15:53:00,86.144,86.167,86.143,86.159,107400000.0
2005-09-30 15:54:00,86.158,86.168,86.141,86.153,230200000.0
2005-09-30 15:55:00,86.165,86.199,86.155,86.192,196799998.0
2005-09-30 15:56:00,86.191,86.201,86.174,86.187,206799999.0
2005-09-30 15:57:00,86.173,86.179,86.126,86.137,123099999.0
2005-09-30 15:58:00,86.123,86.187,86.116,86.164,191399999.0
2005-09-30 15:59:00,86.181,86.181,86.123,86.123,166399999.0
2005-09-30 16:00:00,86.135,86.171,86.135,86.163,277100001.0
2005-09-30 16:01:00,86.144,86.16,86.114,86.123,196799996.0
2005-09-30 16:02:00,86.117,86.175,86.111,86.15,164999998.0
2005-09-30 16:03:00,86.121,86.152,86.098,86.152,84700000.0
2005-09-30 16:04:00,86.167,86.181,86.152,86.152,233699996.0
2005-09-30 16:05:00,86.143,86.175,86.132,86.169,148200002.0
2005-09-30 16:06:00,86.161,86.189,86.159,86.175,220100000.0
2005-09-30 16:07:00,86.178,86.182,86.16,86.163,167700000.0
2005-09-30 16:08:00,86.168,86.172,86.139,86.15,181900003.0
2005-09-30 16:09:00,86.183,86.207,86.183,86.207,272899999.0
2005-09-30 16:10:00,86.184,86.201,86.181,86.199,169600000.0
2005-09-30 16:11:00,86.194,86.204,86.168,86.18,175200002.0
2005-09-30 16:12:00,86.187,86.213,86.174,86.206,150199996.0
2005-09-30 16:13:00,86.22,86.245,86.205,86.227,197200000.0
2005-09-30 16:14:00,86.193,86.241,86.193,86.234,226300003.0
2005-09-30 16:15:00,86.237,86.239,86.214,86.234,230699997.0
2005-09-30 16:16:00,86.234,86.238,86.21,86.215,135100000.0
2005-09-30 16:17:00,86.218,86.224,86.19,86.211,206399999.0
2005-09-30 16:18:00,86.225,86.227,86.197,86.197,103000000.0
2005-09-30 16:19:00,86.2,86.217,86.18,86.193,166600003.0
2005-09-30 16:20:00,86.202,86.214,86.181,86.197,269799996.0
2005-09-30 16:21:00,86.21,86.259,86.21,86.236,278499999.0
2005-09-30 16:22:00,86.242,86.244,86.216,86.219,192700005.0
2005-09-30 16:23:00,86.232,86.245,86.217,86.235,180900001.0
2005-09-30 16:24:00,86.24,86.25,86.222,86.222,102499999.0
2005-09-30 16:25:00,86.231,86.239,86.197,86.216,228900001.0
2005-09-30 16:26:00,86.224,86.224,86.19,86.19,146100000.0
2005-09-30 16:27:00,86.217,86.232,86.194,86.212,328899998.0
2005-09-30 16:28:00,86.201,86.228,86.199,86.217,113499997.0
2005-09-30 16:29:00,86.199,86.218,86.172,86.198,186100000.0
2005-09-30 16:30:00,86.211,86.274,86.201,86.258,298600002.0
2005-09-30 16:31:00,86.274,86.318,86.265,86.296,204799998.0
2005-09-30 16:32:00,86.298,86.311,86.283,86.297,217999999.0
2005-09-30 16:33:00,86.306,86.319,86.291,86.302,216200001.0
2005-09-30 16:34:00,86.294,86.321,86.294,86.321,189500002.0
2005-09-30 16:35:00,86.32,86.332,86.308,86.311,155199999.0
2005-09-30 16:36:00,86.32,86.32,86.277,86.277,154500004.0
2005-09-30 16:37:00,86.28,86.29,86.253,86.273,151400000.0
2005-09-30 16:38:00,86.261,86.283,86.255,86.265,202199997.0
2005-09-30 16:39:00,86.25,86.258,86.214,86.214,243499998.0
2005-09-30 16:40:00,86.215,86.215,86.169,86.169,181100001.0
2005-09-30 16:41:00,86.174,86.212,86.174,86.212,160900000.0
2005-09-30 16:42:00,86.207,86.213,86.179,86.179,256500003.0
2005-09-30 16:43:00,86.169,86.186,86.162,86.174,274700003.0
2005-09-30 16:44:00,86.163,86.225,86.163,86.225,168899999.0
2005-09-30 16:45:00,86.233,86.236,86.201,86.201,212400000.0
2005-09-30 16:46:00,86.203,86.211,86.185,86.199,111600001.0
2005-09-30 16:47:00,86.202,86.218,86.184,86.204,230300000.0
2005-09-30 16:48:00,86.172,86.19,86.15,86.167,244299999.0
2005-09-30 16:49:00,86.182,86.182,86.128,86.144,154599999.0
2005-09-30 16:50:00,86.15,86.182,86.139,86.157,277499999.0
2005-09-30 16:51:00,86.18,86.192,86.165,86.175,181600001.0
2005-09-30 16:52:00,86.188,86.225,86.168,86.212,155399999.0
2005-09-30 16:53:00,86.222,86.271,86.215,86.233,253299999.0
2005-09-30 16:54:00,86.235,86.287,86.235,86.278,145799999.0
2005-09-30 16:55:00,86.281,86.315,86.281,86.307,134299999.0
2005-09-30 16:56:00,86.294,86.331,86.294,86.331,101900000.0
2005-09-30 16:57:00,86.337,86.386,86.33,86.367,211899999.0
2005-09-30 16:58:00,86.383,86.383,86.345,86.359,167600000.0
2005-09-30 16:59:00,86.412,86.507,86.409,86.503,199000002.0
2005-09-30 17:00:00,86.495,86.51,86.486,86.501,143400000.0
2005-09-30 17:01:00,86.492,86.511,86.464,86.484,183100001.0
2005-09-30 17:02:00,86.508,86.508,86.457,86.457,224100000.0
2005-09-30 17:03:00,86.469,86.486,86.437,86.46,186400000.0
2005-09-30 17:04:00,86.442,86.456,86.406,86.422,150500000.0
2005-09-30 17:05:00,86.439,86.453,86.415,86.415,211799997.0
2005-09-30 17:06:00,86.416,86.443,86.404,86.422,249199996.0
2005-09-30 17:07:00,86.447,86.451,86.427,86.429,56200000.0
2005-09-30 17:08:00,86.4,86.415,86.39,86.409,219000001.0
2005-09-30 17:09:00,86.401,86.438,86.397,86.397,182099998.0
2005-09-30 17:10:00,86.456,86.486,86.452,86.465,164900002.0
2005-09-30 17:11:00,86.453,86.477,86.422,86.436,310599999.0
2005-09-30 17:12:00,86.443,86.506,86.436,86.483,130800000.0
2005-09-30 17:13:00,86.505,86.524,86.486,86.509,164499999.0
2005-09-30 17:14:00,86.495,86.515,86.482,86.498,237399998.0
2005-09-30 17:15:00,86.475,86.503,86.455,86.468,209000000.0
2005-09-30 17:16:00,86.453,86.463,86.42,86.441,129800001.0
2005-09-30 17:17:00,86.477,86.484,86.438,86.438,200400000.0
2005-09-30 17:18:00,86.467,86.47,86.444,86.465,222400000.0
2005-09-30 17:19:00,86.446,86.456,86.424,86.45,133800000.0
2005-09-30 17:20:00,86.449,86.486,86.449,86.478,208499996.0
2005-09-30 17:21:00,86.477,86.493,86.463,86.483,309700001.0
2005-09-30 17:22:00,86.473,86.481,86.454,86.463,167299998.0
2005-09-30 17:23:00,86.497,86.498,86.461,86.469,165199999.0
2005-09-30 17:24:00,86.477,86.512,86.454,86.504,197199998.0
2005-09-30 17:25:00,86.494,86.494,86.444,86.461,260999999.0
2005-09-30 17:26:00,86.469,86.521,86.457,86.499,183000001.0
2005-09-30 17:27:00,86.496,86.52,86.477,86.477,175300000.0
2005-09-30 17:28:00,86.442,86.473,86.44,86.47,135399999.0
2005-09-30 17:29:00,86.452,86.474,86.438,86.458,167400003.0
2005-09-30 17:30:00,86.448,86.469,86.437,86.447,232500002.0
2005-09-30 17:31:00,86.442,86.467,86.432,86.46,130900000.0
2005-09-30 17:32:00,86.445,86.467,86.443,86.451,205400000.0
2005-09-30 17:33:00,86.447,86.454,86.415,86.422,197899999.0
2005-09-30 17:34:00,86.429,86.455,86.42,86.455,319599999.0
2005-09-30 17:35:00,86.449,86.468,86.431,86.453,136399997.0
2005-09-30 17:36:00,86.471,86.483,86.448,86.452,144899997.0
2005-09-30 17:37:00,86.437,86.481,86.43,86.481,156000000.0
2005-09-30 17:38:00,86.468,86.497,86.456,86.468,172399998.0
2005-09-30 17:39:00,86.435,86.456,86.404,86.446,133799999.0
2005-09-30 17:40:00,86.44,86.454,86.417,86.423,219500000.0
2005-09-30 17:41:00,86.437,86.454,86.402,86.425,300500007.0
2005-09-30 17:42:00,86.445,86.478,86.43,86.46,139900001.0
2005-09-30 17:43:00,86.475,86.53,86.475,86.53,95299997.0
2005-09-30 17:44:00,86.523,86.523,86.461,86.494,260699996.0
2005-09-30 17:45:00,86.478,86.514,86.478,86.499,203300001.0
2005-09-30 17:46:00,86.5,86.501,86.474,86.479,197900000.0
2005-09-30 17:47:00,86.48,86.488,86.457,86.469,153199996.0
2005-09-30 17:48:00,86.484,86.496,86.461,86.462,191499997.0
2005-09-30 17:49:00,86.447,86.471,86.421,86.45,221199998.0
2005-09-30 17:50:00,86.436,86.483,86.436,86.48,167600003.0
2005-09-30 17:51:00,86.46,86.49,86.459,86.49,229400002.0
2005-09-30 17:52:00,86.486,86.5,86.474,86.49,201999997.0
2005-09-30 17:53:00,86.489,86.512,86.486,86.512,216399995.0
2005-09-30 17:54:00,86.516,86.516,86.474,86.475,163599997.0
2005-09-30 17:55:00,86.507,86.552,86.5,86.525,281600002.0
2005-09-30 17:56:00,86.55,86.561,86.527,86.534,180000002.0
2005-09-30 17:57:00,86.534,86.549,86.522,86.523,127100002.0
2005-09-30 17:58:00,86.53,86.558,86.53,86.556,282100001.0
2005-09-30 17:59:00,86.561,86.569,86.528,86.528,389400000.0
2005-09-30 18:00:00,86.52,86.535,86.487,86.493,235199999.0
2005-09-30 18:01:00,86.531,86.541,86.489,86.5,1300999992.0
2005-09-30 18:02:00,86.497,86.512,86.467,86.495,1970899998.0
2005-09-30 18:03:00,86.51,86.57,86.5,86.54,1630399998.0
2005-09-30 18:04:00,86.502,86.523,86.488,86.497,1630399998.0
2005-09-30 18:05:00,86.496,86.518,86.482,86.512,1880099999.0
2005-09-30 18:06:00,86.515,86.53,86.501,86.52,1526099986.0
2005-09-30 18:07:00,86.57,86.6,86.52,86.57,2072899989.0
2005-09-30 18:08:00,86.483,86.509,86.463,86.508,2072899989.0
2005-09-30 18:09:00,86.509,86.524,86.471,86.496,1577699995.0
2005-09-30 18:10:00,86.477,86.543,86.472,86.513,1748799996.0
2005-09-30 18:11:00,86.514,86.519,86.473,86.494,1188099997.0
2005-09-30 18:12:00,86.494,86.519,86.488,86.499,1172800000.0
2005-09-30 18:13:00,86.49,86.508,86.472,86.48,1510200003.0
2005-09-30 18:14:00,86.489,86.5,86.444,86.472,1621899992.0
2005-09-30 18:15:00,86.452,86.492,86.449,86.491,1928400002.0
2005-09-30 18:16:00,86.51,86.55,86.5,86.53,667000004.0
2005-09-30 18:17:00,86.49,86.491,86.457,86.464,667000004.0
2005-09-30 18:18:00,86.496,86.496,86.449,86.478,1295399997.0
2005-09-30 18:19:00,86.467,86.503,86.457,86.503,2054899994.0
2005-09-30 18:20:00,86.52,86.541,86.508,86.541,1723800003.0
2005-09-30 18:21:00,86.547,86.566,86.521,86.527,1692400004.0
2005-09-30 18:22:00,86.549,86.565,86.521,86.549,1649699993.0
2005-09-30 18:23:00,86.552,86.569,86.531,86.56,2053999994.0
2005-09-30 18:24:00,86.56,86.613,86.56,86.613,1594300003.0
2005-09-30 18:25:00,86.61,86.66,86.59,86.65,1566100008.0
2005-09-30 18:26:00,86.557,86.588,86.556,86.568,1566100008.0
2005-09-30 18:27:00,86.559,86.583,86.55,86.575,1559400000.0
2005-09-30 18:28:00,86.567,86.591,86.557,86.565,1069799997.0
2005-09-30 18:29:00,86.589,86.614,86.58,86.593,1382199991.0
2005-09-30 18:30:00,86.593,86.623,86.572,86.573,716000001.0
2005-09-30 18:31:00,86.57,86.582,86.55,86.572,1120900002.0
2005-09-30 18:32:00,86.57,86.578,86.53,86.53,1750500001.0
2005-09-30 18:33:00,86.559,86.586,86.528,86.555,1792699994.0
2005-09-30 18:34:00,86.581,86.591,86.56,86.562,1705100009.0
2005-09-30 18:35:00,86.573,86.579,86.52,86.532,1439399991.0
2005-09-30 18:36:00,86.545,86.558,86.526,86.538,1843399996.0
2005-09-30 18:37:00,86.55,86.58,86.546,86.562,1058199995.0
2005-09-30 18:38:00,86.6,86.607,86.567,86.581,827799998.0
2005-09-30 18:39:00,86.591,86.591,86.557,86.557,421300000.0
2005-09-30 18:40:00,86.59,86.6,86.547,86.6,814000005.0
2005-09-30 18:41:00,86.605,86.605,86.544,86.561,718699998.0
2005-09-30 18:42:00,86.588,86.609,86.563,86.607,608699999.0
2005-09-30 18:43:00,86.625,86.668,86.608,86.649,1591600000.0
2005-09-30 18:44:00,86.661,86.675,86.634,86.656,953699993.0
2005-09-30 18:45:00,86.651,86.68,86.647,86.666,1059999998.0
2005-09-30 18:46:00,86.655,86.674,86.642,86.652,777899998.0
2005-09-30 18:47:00,86.64,86.667,86.629,86.666,538700001.0
2005-09-30 18:48:00,86.66,86.688,86.651,86.688,860699997.0
2005-09-30 18:49:00,86.672,86.698,86.647,86.656,923100000.0
2005-09-30 18:50:00,86.666,86.69,86.655,86.68,869999999.0
2005-09-30 18:51:00,86.667,86.687,86.658,86.677,394900001.0
2005-09-30 18:52:00,86.679,86.69,86.656,86.675,847799993.0
2005-09-30 18:53:00,86.671,86.685,86.628,86.628,957400004.0
2005-09-30 18:54:00,86.664,86.67,86.638,86.656,949999997.0
2005-09-30 18:55:00,86.639,86.663,86.602,86.645,883399997.0
2005-09-30 18:56:00,86.645,86.679,86.631,86.659,644800001.0
2005-09-30 18:57:00,86.665,86.695,86.665,86.694,503000000.0
2005-09-30 18:58:00,86.666,86.707,86.666,86.683,1411099994.0
2005-09-30 18:59:00,86.691,86.695,86.673,86.677,751100006.0
2005-09-30 19:00:00,86.679,86.683,86.631,86.655,713300001.0
2005-09-30 19:01:00,86.668,86.668,86.603,86.637,522600004.0
2005-09-30 19:02:00,86.67,86.677,86.623,86.663,300699999.0
2005-09-30 19:03:00,86.678,86.685,86.616,86.658,441999998.0
2005-09-30 19:04:00,86.652,86.678,86.624,86.652,710799992.0
2005-09-30 19:05:00,86.655,86.67,86.646,86.646,417300003.0
2005-09-30 19:06:00,86.648,86.665,86.631,86.65,428399998.0
2005-09-30 19:07:00,86.63,86.649,86.615,86.629,869700004.0
2005-09-30 19:08:00,86.636,86.655,86.59,86.592,877199999.0
2005-09-30 19:09:00,86.631,86.638,86.595,86.599,696700004.0
2005-09-30 19:10:00,86.62,86.663,86.604,86.64,564700001.0
2005-09-30 19:11:00,86.599,86.638,86.582,86.619,199500001.0
2005-09-30 19:12:00,86.595,86.622,86.579,86.603,354999999.0
2005-09-30 19:13:00,86.632,86.632,86.58,86.632,395199999.0
2005-09-30 19:14:00,86.62,86.652,86.594,86.643,609100000.0
2005-09-30 19:15:00,86.633,86.655,86.608,86.655,730799998.0
2005-09-30 19:16:00,86.648,86.648,86.618,86.627,314900002.0
2005-09-30 19:17:00,86.624,86.657,86.618,86.656,551899998.0
2005-09-30 19:18:00,86.659,86.661,86.621,86.621,415099996.0
2005-09-30 19:19:00,86.617,86.632,86.603,86.614,514599995.0
2005-09-30 19:20:00,86.612,86.629,86.594,86.595,247599999.0
2005-09-30 19:21:00,86.594,86.607,86.57,86.592,295699998.0
2005-09-30 19:22:00,86.569,86.593,86.516,86.582,322700002.0
2005-09-30 19:23:00,86.6,86.621,86.561,86.573,1488399995.0
2005-09-30 19:24:00,86.593,86.616,86.573,86.602,612999995.0
2005-09-30 19:25:00,86.605,86.664,86.605,86.65,886800002.0
2005-09-30 19:26:00,86.662,86.667,86.627,86.627,1329800001.0
2005-09-30 19:27:00,86.612,86.633,86.599,86.616,1123000002.0
2005-09-30 19:28:00,86.603,86.641,86.596,86.637,609199996.0
2005-09-30 19:29:00,86.629,86.64,86.608,86.617,597999997.0
2005-09-30 19:30:00,86.62,86.621,86.594,86.601,912999993.0
2005-09-30 19:31:00,86.592,86.621,86.585,86.597,580000001.0
2005-09-30 19:32:00,86.6,86.622,86.596,86.608,757099999.0
2005-09-30 19:33:00,86.604,86.62,86.574,86.599,532600006.0
2005-09-30 19:34:00,86.605,86.608,86.575,86.59,764400000.0
2005-09-30 19:35:00,86.58,86.625,86.554,86.602,755500006.0
2005-09-30 19:36:00,86.634,86.645,86.606,86.616,527899996.0
2005-09-30 19:37:00,86.595,86.631,86.564,86.611,164400001.0
2005-09-30 19:38:00,86.629,86.633,86.575,86.587,749899996.0
2005-09-30 19:39:00,86.621,86.627,86.584,86.6,796599991.0
2005-09-30 19:40:00,86.614,86.622,86.565,86.597,667900002.0
2005-09-30 19:41:00,86.589,86.633,86.58,86.592,930700006.0
2005-09-30 19:42:00,86.596,86.63,86.589,86.604,604500004.0
2005-09-30 19:43:00,86.61,86.63,86.596,86.609,338899995.0
2005-09-30 19:44:00,86.635,86.662,86.618,86.618,432999997.0
2005-09-30 19:45:00,86.627,86.637,86.609,86.618,489399994.0
2005-09-30 19:46:00,86.612,86.635,86.596,86.603,313599999.0
2005-09-30 19:47:00,86.609,86.639,86.59,86.616,184600002.0
2005-09-30 19:48:00,86.604,86.622,86.582,86.622,1093600002.0
2005-09-30 19:49:00,86.611,86.624,86.558,86.612,692999993.0
2005-09-30 19:50:00,86.616,86.616,86.564,86.597,446100002.0
2005-09-30 19:51:00,86.597,86.618,86.593,86.606,307200000.0
2005-09-30 19:52:00,86.59,86.617,86.572,86.617,465299998.0
2005-09-30 19:53:00,86.619,86.619,86.552,86.569,636999997.0
2005-09-30 19:54:00,86.604,86.635,86.6,86.618,876500000.0
2005-09-30 19:55:00,86.618,86.634,86.602,86.606,371000003.0
2005-09-30 19:56:00,86.576,86.633,86.576,86.63,338899999.0
2005-09-30 19:57:00,86.636,86.636,86.602,86.615,507099999.0
2005-09-30 19:58:00,86.609,86.631,86.573,86.595,873700000.0
2005-09-30 19:59:00,86.605,86.637,86.602,86.625,757300004.0
2005-09-30 20:00:00,86.627,86.646,86.582,86.622,313500000.0
2005-09-30 20:01:00,86.642,86.651,86.591,86.632,511200000.0
2005-09-30 20:02:00,86.646,86.682,86.619,86.656,767000005.0
2005-09-30 20:03:00,86.68,86.68,86.633,86.64,356599995.0
2005-09-30 20:04:00,86.663,86.675,86.604,86.658,498399994.0
2005-09-30 20:05:00,86.663,86.664,86.595,86.625,600499998.0
2005-09-30 20:06:00,86.657,86.689,86.657,86.675,758899995.0
2005-09-30 20:07:00,86.647,86.671,86.622,86.671,759500002.0
2005-09-30 20:08:00,86.668,86.685,86.616,86.658,426299999.0
2005-09-30 20:09:00,86.663,86.689,86.656,86.681,656500000.0
2005-09-30 20:10:00,86.632,86.682,86.632,86.682,646000000.0
2005-09-30 20:11:00,86.68,86.694,86.663,86.669,875000001.0
2005-09-30 20:12:00,86.681,86.69,86.632,86.646,1333600002.0
2005-09-30 20:13:00,86.684,86.696,86.659,86.683,616099999.0
2005-09-30 20:14:00,86.685,86.685,86.635,86.653,633299998.0
2005-09-30 20:15:00,86.653,86.661,86.617,86.641,886899997.0
2005-09-30 20:16:00,86.666,86.666,86.625,86.627,746000000.0
2005-09-30 20:17:00,86.631,86.645,86.583,86.622,290100000.0
2005-09-30 20:18:00,86.634,86.663,86.633,86.663,139800000.0
2005-09-30 20:19:00,86.623,86.647,86.61,86.637,383700003.0
2005-09-30 20:20:00,86.617,86.655,86.612,86.655,654400002.0
2005-09-30 20:21:00,86.635,86.662,86.614,86.649,510499998.0
2005-09-30 20:22:00,86.634,86.66,86.61,86.645,762099993.0
2005-09-30 20:23:00,86.629,86.658,86.612,86.654,487999999.0
2005-09-30 20:24:00,86.649,86.649,86.62,86.631,453599999.0
2005-09-30 20:25:00,86.619,86.646,86.594,86.607,598400001.0
2005-09-30 20:26:00,86.623,86.645,86.611,86.63,423300002.0
2005-09-30 20:27:00,86.614,86.642,86.601,86.619,354800001.0
2005-09-30 20:28:00,86.636,86.636,86.596,86.61,1045499998.0
2005-09-30 20:29:00,86.635,86.642,86.597,86.612,1539199994.0
2005-09-30 20:30:00,86.633,86.67,86.633,86.654,1586200005.0
2005-09-30 20:31:00,86.644,86.663,86.608,86.663,1241199998.0
2005-09-30 20:32:00,86.655,86.668,86.623,86.65,1228699993.0
2005-09-30 20:33:00,86.634,86.656,86.604,86.634,613799998.0
2005-09-30 20:34:00,86.662,86.662,86.614,86.614,444499999.0
2005-09-30 20:35:00,86.636,86.636,86.588,86.59,462499998.0
2005-09-30 20:36:00,86.608,86.643,86.589,86.643,711499998.0
2005-09-30 20:37:00,86.603,86.633,86.57,86.593,666899998.0
2005-09-30 20:38:00,86.63,86.638,86.589,86.617,715799998.0
2005-09-30 20:39:00,86.608,86.634,86.586,86.634,500100002.0
2005-09-30 20:40:00,86.64,86.641,86.605,86.615,1155399994.0
2005-09-30 20:41:00,86.646,86.646,86.62,86.643,1035599992.0
2005-09-30 20:42:00,86.613,86.642,86.601,86.635,1043499992.0
2005-09-30 20:43:00,86.614,86.635,86.607,86.635,981099999.0
2005-09-30 20:44:00,86.603,86.633,86.587,86.627,826900003.0
2005-09-30 20:45:00,86.638,86.638,86.568,86.617,820999997.0
2005-09-30 20:46:00,86.622,86.641,86.598,86.614,554599993.0
2005-09-30 20:47:00,86.584,86.61,86.566,86.59,971299994.0
2005-09-30 20:48:00,86.599,86.618,86.59,86.605,635200002.0
2005-09-30 20:49:00,86.608,86.622,86.592,86.605,527500002.0
2005-09-30 20:50:00,86.59,86.619,86.557,86.607,966700001.0
2005-09-30 20:51:00,86.585,86.613,86.559,86.589,514099996.0
2005-09-30 20:52:00,86.596,86.616,86.564,86.578,436600004.0
2005-09-30 20:53:00,86.585,86.609,86.579,86.602,1145800001.0
2005-09-30 20:54:00,86.577,86.615,86.577,86.597,433899999.0
2005-09-30 20:55:00,86.585,86.616,86.584,86.602,1261899995.0
2005-09-30 20:56:00,86.597,86.607,86.555,86.588,743499996.0
2005-09-30 20:57:00,86.59,86.61,86.554,86.601,724300007.0
2005-09-30 20:58:00,86.581,86.606,86.563,86.586,1260299994.0
2005-09-30 20:59:00,86.59,86.606,86.556,86.587,979400001.0
2005-09-30 21:00:00,86.584,86.602,86.561,86.589,1393600003.0
2005-09-30 21:01:00,86.58,86.595,86.556,86.565,1178399995.0
2005-09-30 21:02:00,86.559,86.586,86.529,86.543,422900002.0
2005-09-30 21:03:00,86.529,86.589,86.529,86.589,331699999.0
2005-09-30 21:04:00,86.567,86.586,86.518,86.54,597399995.0
2005-09-30 21:05:00,86.527,86.555,86.503,86.528,799100005.0
2005-09-30 21:06:00,86.523,86.551,86.497,86.551,633299994.0
2005-09-30 21:07:00,86.558,86.567,86.524,86.539,587300004.0
2005-09-30 21:08:00,86.544,86.575,86.531,86.56,935299998.0
2005-09-30 21:09:00,86.536,86.559,86.523,86.549,258900000.0
2005-09-30 21:10:00,86.538,86.563,86.521,86.524,578700002.0
2005-09-30 21:11:00,86.557,86.576,86.549,86.549,640599995.0
2005-09-30 21:12:00,86.553,86.575,86.528,86.535,302499999.0
2005-09-30 21:13:00,86.535,86.563,86.515,86.54,389599999.0
2005-09-30 21:14:00,86.539,86.56,86.517,86.541,658599995.0
2005-09-30 21:15:00,86.52,86.562,86.517,86.542,856299994.0
2005-09-30 21:16:00,86.513,86.549,86.502,86.54,945799997.0
2005-09-30 21:17:00,86.522,86.542,86.5,86.522,882100000.0
2005-09-30 21:18:00,86.498,86.518,86.444,86.472,678899997.0
2005-09-30 21:19:00,86.469,86.517,86.465,86.497,796299997.0
2005-09-30 21:20:00,86.513,86.535,86.491,86.51,1168400003.0
2005-09-30 21:21:00,86.532,86.541,86.493,86.511,984999997.0
2005-09-30 21:22:00,86.528,86.528,86.476,86.484,828800004.0
2005-09-30 21:23:00,86.515,86.539,86.511,86.532,822200000.0
2005-09-30 21:24:00,86.521,86.549,86.513,86.535,932900002.0
2005-09-30 21:25:00,86.524,86.553,86.518,86.533,1112299997.0
2005-09-30 21:26:00,86.552,86.565,86.536,86.546,514800001.0
2005-09-30 21:27:00,86.554,86.554,86.51,86.51,486300000.0
2005-09-30 21:28:00,86.505,86.522,86.485,86.52,356100002.0
2005-09-30 21:29:00,86.517,86.549,86.502,86.516,553100002.0
2005-09-30 21:30:00,86.519,86.547,86.494,86.504,392800000.0
2005-09-30 21:31:00,86.531,86.533,86.483,86.517,358300002.0
2005-09-30 21:32:00,86.525,86.526,86.503,86.508,403200001.0
2005-09-30 21:33:00,86.516,86.534,86.479,86.518,593999993.0
2005-09-30 21:34:00,86.524,86.524,86.467,86.47,216100002.0
2005-09-30 21:35:00,86.444,86.481,86.434,86.475,305000001.0
2005-09-30 21:36:00,86.478,86.478,86.422,86.457,478799999.0
2005-09-30 21:37:00,86.462,86.484,86.437,86.459,621500000.0
2005-09-30 21:38:00,86.466,86.5,86.46,86.466,149300000.0
2005-09-30 21:39:00,86.466,86.494,86.443,86.473,275199998.0
2005-09-30 21:40:00,86.454,86.499,86.434,86.461,615699996.0
2005-09-30 21:41:00,86.469,86.489,86.452,86.483,391799999.0
2005-09-30 21:42:00,86.432,86.473,86.431,86.467,318500002.0
2005-09-30 21:43:00,86.484,86.484,86.439,86.45,352799998.0
2005-09-30 21:44:00,86.436,86.5,86.436,86.475,1056499999.0
2005-09-30 21:45:00,86.482,86.487,86.424,86.466,459099995.0
2005-09-30 21:46:00,86.486,86.486,86.426,86.457,142600001.0
2005-09-30 21:47:00,86.49,86.505,86.448,86.486,293499999.0
2005-09-30 21:48:00,86.498,86.515,86.464,86.495,631499999.0
2005-09-30 21:49:00,86.482,86.515,86.466,86.515,282800000.0
2005-09-30 21:50:00,86.483,86.517,86.477,86.514,187100002.0
2005-09-30 21:51:00,86.522,86.525,86.463,86.482,395000001.0
2005-09-30 21:52:00,86.493,86.507,86.482,86.506,155000000.0
2005-09-30 21:53:00,86.5,86.532,86.447,86.513,438600002.0
2005-09-30 21:54:00,86.448,86.541,86.448,86.539,447799996.0
2005-09-30 21:55:00,86.547,86.551,86.522,86.522,226199999.0
2005-09-30 21:56:00,86.539,86.545,86.484,86.484,278400000.0
2005-09-30 21:57:00,86.522,86.542,86.51,86.53,184499999.0
2005-09-30 21:58:00,86.514,86.514,86.467,86.467,98900000.0
2005-09-30 21:59:00,86.507,86.528,86.496,86.499,406900001.0
2005-09-30 22:00:00,86.497,86.527,86.435,86.481,520699995.0
2005-09-30 22:01:00,86.483,86.505,86.465,86.487,709399998.0
2005-09-30 22:02:00,86.473,86.477,86.435,86.472,765599998.0
2005-09-30 22:03:00,86.461,86.482,86.449,86.469,392999997.0
2005-09-30 22:04:00,86.442,86.502,86.425,86.485,668100002.0
2005-09-30 22:05:00,86.498,86.498,86.467,86.467,186299999.0
2005-09-30 22:06:00,86.453,86.497,86.432,86.481,166199997.0
2005-09-30 22:07:00,86.457,86.473,86.445,86.454,223000002.0
2005-09-30 22:08:00,86.474,86.494,86.46,86.494,244700003.0
2005-09-30 22:09:00,86.489,86.503,86.468,86.468,238099998.0
2005-09-30 22:10:00,86.488,86.515,86.483,86.505,169899999.0
2005-09-30 22:11:00,86.469,86.503,86.463,86.503,399100000.0
2005-09-30 22:12:00,86.48,86.501,86.455,86.498,346600000.0
2005-09-30 22:13:00,86.498,86.522,86.486,86.498,436600005.0
2005-09-30 22:14:00,86.509,86.527,86.487,86.493,267200001.0
2005-09-30 22:15:00,86.529,86.541,86.512,86.521,103400000.0
2005-09-30 22:16:00,86.495,86.532,86.473,86.513,589199996.0
2005-09-30 22:17:00,86.523,86.533,86.505,86.516,238400000.0
2005-09-30 22:18:00,86.51,86.53,86.486,86.52,399599997.0
2005-09-30 22:19:00,86.505,86.53,86.498,86.525,350399999.0
2005-09-30 22:20:00,86.514,86.531,86.494,86.519,231800001.0
2005-09-30 22:21:00,86.514,86.529,86.499,86.516,248899998.0
2005-09-30 22:22:00,86.463,86.516,86.463,86.516,344200001.0
2005-09-30 22:23:00,86.495,86.527,86.479,86.507,299000000.0
2005-09-30 22:24:00,86.492,86.526,86.473,86.503,199100001.0
2005-09-30 22:25:00,86.5,86.518,86.489,86.501,183499997.0
2005-09-30 22:26:00,86.507,86.507,86.484,86.488,135600000.0
2005-09-30 22:27:00,86.495,86.495,86.431,86.441,645200000.0
2005-09-30 22:28:00,86.456,86.485,86.445,86.485,344499999.0
2005-09-30 22:29:00,86.462,86.493,86.458,86.478,278999999.0
2005-09-30 22:30:00,86.461,86.461,86.422,86.432,202699998.0
2005-09-30 22:31:00,86.497,86.497,86.447,86.463,452200000.0
2005-09-30 22:32:00,86.462,86.482,86.435,86.46,292300000.0
2005-09-30 22:33:00,86.47,86.478,86.43,86.444,780200005.0
2005-09-30 22:34:00,86.449,86.49,86.449,86.475,452200000.0
2005-09-30 22:35:00,86.473,86.493,86.469,86.487,230200000.0
2005-09-30 22:36:00,86.457,86.485,86.457,86.474,342900003.0
2005-09-30 22:37:00,86.46,86.476,86.447,86.469,207300001.0
2005-09-30 22:38:00,86.463,86.48,86.435,86.475,175799997.0
2005-09-30 22:39:00,86.469,86.479,86.433,86.433,304299999.0
2005-09-30 22:40:00,86.44,86.445,86.395,86.422,225199998.0
2005-09-30 22:41:00,86.445,86.46,86.42,86.441,221999999.0
2005-09-30 22:42:00,86.457,86.457,86.406,86.428,242299998.0
2005-09-30 22:43:00,86.418,86.424,86.389,86.401,332599998.0
2005-09-30 22:44:00,86.422,86.422,86.368,86.368,347399998.0
2005-09-30 22:45:00,86.38,86.434,86.379,86.434,431099998.0
2005-09-30 22:46:00,86.4,86.431,86.385,86.414,272400002.0
2005-09-30 22:47:00,86.395,86.42,86.378,86.399,312499995.0
2005-09-30 22:48:00,86.387,86.42,86.365,86.412,348599999.0
2005-09-30 22:49:00,86.408,86.429,86.383,86.406,209900000.0
2005-09-30 22:50:00,86.423,86.423,86.387,86.394,232400002.0
2005-09-30 22:51:00,86.428,86.441,86.391,86.395,227400000.0
2005-09-30 22:52:00,86.377,86.42,86.376,86.42,325699997.0
2005-09-30 22:53:00,86.407,86.423,86.361,86.392,474099999.0
2005-09-30 22:54:00,86.394,86.415,86.366,86.415,319099998.0
2005-09-30 22:55:00,86.397,86.437,86.382,86.401,327200000.0
2005-09-30 22:56:00,86.395,86.433,86.388,86.433,145300000.0
2005-09-30 22:57:00,86.429,86.429,86.353,86.391,364099995.0
2005-09-30 22:58:00,86.397,86.429,86.384,86.405,182100000.0
2005-09-30 22:59:00,86.417,86.45,86.354,86.354,625399997.0
2005-09-30 23:00:00,86.5,86.5,86.48,86.48,198999997.0
2005-09-30 23:01:00,86.49,86.49,86.47,86.48,198999997.0
2005-09-30 23:02:00,86.5,86.5,86.5,86.5,198999997.0
2005-09-30 23:03:00,86.48,86.52,86.46,86.46,198999997.0
2005-09-30 23:04:00,86.45,86.45,86.44,86.44,198999997.0
2005-09-30 23:05:00,86.45,86.45,86.45,86.45,198999997.0
2005-09-30 23:07:00,86.5,86.5,86.45,86.45,198999997.0
2005-09-30 23:08:00,86.43,86.43,86.35,86.35,198999997.0
2005-09-30 23:09:00,86.38,86.41,86.38,86.41,198999997.0
2005-09-30 23:10:00,86.39,86.39,86.39,86.39,198999997.0
2005-09-30 23:11:00,86.41,86.41,86.35,86.35,198999997.0
2005-09-30 23:12:00,86.36,86.36,86.35,86.35,198999997.0
2005-09-30 23:13:00,86.38,86.38,86.38,86.38,198999997.0
2005-09-30 23:14:00,86.4,86.4,86.4,86.4,198999997.0
2005-09-30 23:15:00,86.45,86.45,86.39,86.39,198999997.0
2005-09-30 23:17:00,86.45,86.45,86.38,86.4,198999997.0
2005-09-30 23:18:00,86.39,86.39,86.35,86.36,198999997.0
2005-09-30 23:23:00,86.49,86.49,86.36,86.36,198999997.0
2005-09-30 23:27:00,86.56,86.56,86.56,86.56,198999997.0
2005-09-30 23:29:00,86.7,86.7,86.7,86.7,198999997.0
2005-09-30 23:31:00,86.73,86.73,86.73,86.73,198999997.0
2005-09-30 23:33:00,86.74,86.74,86.74,86.74,198999997.0
2005-09-30 23:35:00,86.77,86.77,86.77,86.77,198999997.0
2005-09-30 23:37:00,86.81,86.81,86.81,86.81,198999997.0
2005-09-30 23:39:00,86.68,86.68,86.68,86.68,198999997.0
2005-09-30 23:41:00,86.8,86.8,86.8,86.8,198999997.0
2005-09-30 23:43:00,86.95,86.95,86.95,86.95,198999997.0
2005-09-30 23:45:00,86.96,86.96,86.96,86.96,198999997.0
2005-09-30 23:49:00,86.88,86.88,86.88,86.88,198999997.0
2005-09-30 23:57:00,86.85,86.85,86.85,86.85,198999997.0
2005-10-02 23:00:00,86.703,86.723,86.612,86.621,198999997.0
2005-10-02 23:01:00,86.592,86.592,86.399,86.399,196100003.0
2005-10-02 23:02:00,86.374,86.406,86.364,86.376,177300001.0
2005-10-02 23:03:00,86.363,86.405,86.361,86.382,242699997.0
2005-10-02 23:04:00,86.366,86.426,86.366,86.426,241000002.0
2005-10-02 23:05:00,86.395,86.419,86.386,86.404,172000001.0
2005-10-02 23:06:00,86.409,86.426,86.382,86.398,217500000.0
2005-10-02 23:07:00,86.415,86.42,86.378,86.383,159000000.0
2005-10-02 23:08:00,86.404,86.404,86.376,86.393,263200000.0
2005-10-02 23:09:00,86.408,86.408,86.378,86.381,181999998.0
2005-10-02 23:10:00,86.397,86.434,86.388,86.408,290600000.0
2005-10-02 23:11:00,86.406,86.416,86.381,86.404,249099995.0
2005-10-02 23:12:00,86.4,86.46,86.395,86.443,145500001.0
2005-10-02 23:13:00,86.45,86.458,86.408,86.408,155999998.0
2005-10-02 23:14:00,86.401,86.421,86.394,86.407,211899996.0
2005-10-02 23:15:00,86.399,86.423,86.389,86.408,233299998.0
2005-10-02 23:16:00,86.43,86.433,86.405,86.409,198299999.0
2005-10-02 23:17:00,86.397,86.419,86.386,86.414,204800001.0
2005-10-02 23:18:00,86.417,86.417,86.389,86.402,276400004.0
2005-10-02 23:19:00,86.418,86.418,86.348,86.351,210400000.0
2005-10-02 23:20:00,86.355,86.395,86.348,86.376,369600002.0
2005-10-02 23:21:00,86.387,86.393,86.359,86.364,227099998.0
2005-10-02 23:22:00,86.392,86.402,86.355,86.356,113600000.0
2005-10-02 23:23:00,86.368,86.415,86.348,86.348,202700000.0
2005-10-02 23:24:00,86.376,86.411,86.348,86.396,153599999.0
2005-10-02 23:25:00,86.359,86.389,86.357,86.374,195300001.0
2005-10-02 23:26:00,86.381,86.387,86.34,86.34,121600000.0
2005-10-02 23:27:00,86.382,86.392,86.344,86.349,312600004.0
2005-10-02 23:28:00,86.373,86.397,86.353,86.379,297599995.0
2005-10-02 23:29:00,86.371,86.409,86.352,86.381,166800001.0
2005-10-02 23:30:00,86.362,86.415,86.361,86.369,141700001.0
2005-10-02 23:31:00,86.391,86.421,86.382,86.415,203900004.0
2005-10-02 23:32:00,86.408,86.435,86.393,86.41,134200000.0
2005-10-02 23:33:00,86.418,86.444,86.398,86.419,172399999.0
2005-10-02 23:34:00,86.407,86.443,86.379,86.396,285799998.0
2005-10-02 23:35:00,86.385,86.419,86.374,86.38,164599999.0
2005-10-02 23:36:00,86.396,86.424,86.38,86.398,196200001.0
2005-10-02 23:37:00,86.38,86.398,86.343,86.365,123699998.0
2005-10-02 23:38:00,86.324,86.378,86.324,86.356,210600003.0
2005-10-02 23:39:00,86.331,86.402,86.292,86.398,144299996.0
2005-10-02 23:40:00,86.338,86.401,86.331,86.357,297399997.0
2005-10-02 23:41:00,86.344,86.409,86.335,86.378,291799999.0
2005-10-02 23:42:00,86.368,86.403,86.365,86.381,215799995.0
2005-10-02 23:43:00,86.37,86.409,86.37,86.387,167500001.0
2005-10-02 23:44:00,86.358,86.405,86.358,86.36,267499997.0
2005-10-02 23:45:00,86.347,86.407,86.343,86.382,189100001.0
2005-10-02 23:46:00,86.375,86.407,86.359,86.396,274600000.0
2005-10-02 23:47:00,86.381,86.398,86.369,86.369,135900002.0
2005-10-02 23:48:00,86.402,86.415,86.373,86.392,206599999.0
2005-10-02 23:49:00,86.396,86.442,86.385,86.397,143500001.0
2005-10-02 23:50:00,86.394,86.433,86.375,86.413,151600002.0
2005-10-02 23:51:00,86.442,86.457,86.39,86.39,199100001.0
2005-10-02 23:52:00,86.413,86.444,86.385,86.42,166099998.0
2005-10-02 23:53:00,86.428,86.433,86.394,86.427,199300002.0
2005-10-02 23:54:00,86.411,86.458,86.411,86.458,99999999.0
2005-10-02 23:55:00,86.471,86.471,86.416,86.42,186199997.0
2005-10-02 23:56:00,86.428,86.444,86.418,86.431,219399999.0
2005-10-02 23:57:00,86.437,86.441,86.415,86.415,133599998.0
2005-10-02 23:58:00,86.45,86.453,86.421,86.421,166100001.0
2005-10-02 23:59:00,86.454,86.481,86.429,86.429,180400000.0
2005-10-03 00:00:00,86.464,86.481,86.403,86.403,264700000.0
2005-10-03 00:01:00,86.41,86.488,86.409,86.487,263400000.0
2005-10-03 00:02:00,86.469,86.505,86.464,86.484,181399997.0
2005-10-03 00:03:00,86.488,86.527,86.474,86.483,228100001.0
2005-10-03 00:04:00,86.487,86.521,86.473,86.52,268300005.0
2005-10-03 00:05:00,86.508,86.549,86.497,86.51,147500000.0
2005-10-03 00:06:00,86.513,86.535,86.5,86.515,211300000.0
2005-10-03 00:07:00,86.51,86.541,86.494,86.532,88100000.0
2005-10-03 00:08:00,86.459,86.488,86.454,86.477,103400002.0
2005-10-03 00:09:00,86.475,86.5,86.461,86.485,190300000.0
2005-10-03 00:10:00,86.481,86.516,86.463,86.481,159999998.0
2005-10-03 00:11:00,86.49,86.51,86.448,86.45,188899998.0
2005-10-03 00:12:00,86.456,86.503,86.456,86.503,156200000.0
2005-10-03 00:13:00,86.485,86.504,86.454,86.476,207300001.0
2005-10-03 00:14:00,86.448,86.498,86.432,86.473,270599998.0
2005-10-03 00:15:00,86.499,86.509,86.46,86.483,239299999.0
2005-10-03 00:16:00,86.478,86.498,86.458,86.479,158299998.0
2005-10-03 00:17:00,86.494,86.515,86.462,86.477,134099999.0
2005-10-03 00:18:00,86.468,86.483,86.45,86.46,230699997.0
2005-10-03 00:19:00,86.485,86.494,86.453,86.453,243499995.0
2005-10-03 00:20:00,86.479,86.51,86.448,86.463,160999998.0
2005-10-03 00:21:00,86.463,86.502,86.452,86.475,186499998.0
2005-10-03 00:22:00,86.48,86.498,86.47,86.473,283899994.0
2005-10-03 00:23:00,86.479,86.53,86.479,86.498,279099999.0
2005-10-03 00:24:00,86.463,86.529,86.463,86.522,233800002.0
2005-10-03 00:25:00,86.513,86.54,86.488,86.538,195000002.0
2005-10-03 00:26:00,86.5,86.534,86.5,86.518,141999998.0
2005-10-03 00:27:00,86.502,86.542,86.502,86.535,199400001.0
2005-10-03 00:28:00,86.522,86.529,86.473,86.473,163100000.0
2005-10-03 00:29:00,86.475,86.536,86.453,86.53,160200003.0
2005-10-03 00:30:00,86.473,86.514,86.459,86.48,207799995.0
2005-10-03 00:31:00,86.478,86.513,86.473,86.503,146199999.0
2005-10-03 00:32:00,86.459,86.509,86.453,86.495,227399996.0
2005-10-03 00:33:00,86.492,86.495,86.457,86.465,174600000.0
2005-10-03 00:34:00,86.462,86.491,86.461,86.478,198800001.0
2005-10-03 00:35:00,86.471,86.488,86.45,86.465,162100002.0
2005-10-03 00:36:00,86.48,86.49,86.435,86.465,298499997.0
2005-10-03 00:37:00,86.474,86.533,86.458,86.496,176400000.0
2005-10-03 00:38:00,86.509,86.533,86.492,86.507,246399999.0
2005-10-03 00:39:00,86.474,86.505,86.466,86.486,154199998.0
2005-10-03 00:40:00,86.455,86.534,86.455,86.514,180700001.0
2005-10-03 00:41:00,86.51,86.53,86.496,86.514,236700003.0
2005-10-03 00:42:00,86.487,86.526,86.486,86.499,334899996.0
2005-10-03 00:43:00,86.513,86.527,86.489,86.516,158899997.0
2005-10-03 00:44:00,86.496,86.529,86.472,86.479,283700003.0
2005-10-03 00:45:00,86.473,86.507,86.471,86.497,140100003.0
2005-10-03 00:46:00,86.491,86.526,86.485,86.526,234299999.0
2005-10-03 00:47:00,86.536,86.551,86.486,86.503,306000002.0
2005-10-03 00:48:00,86.492,86.516,86.481,86.503,204699998.0
2005-10-03 00:49:00,86.498,86.523,86.484,86.497,97400000.0
2005-10-03 00:50:00,86.524,86.524,86.46,86.46,231899998.0
2005-10-03 00:51:00,86.471,86.499,86.456,86.47,208899997.0
2005-10-03 00:52:00,86.462,86.5,86.462,86.483,185899999.0
2005-10-03 00:53:00,86.468,86.502,86.465,86.498,182999998.0
2005-10-03 00:54:00,86.492,86.507,86.476,86.476,221399997.0
2005-10-03 00:55:00,86.483,86.53,86.483,86.509,204899997.0
2005-10-03 00:56:00,86.498,86.545,86.481,86.517,266300003.0
2005-10-03 00:57:00,86.554,86.56,86.509,86.509,119800000.0
2005-10-03 00:58:00,86.515,86.551,86.5,86.529,236499998.0
2005-10-03 00:59:00,86.539,86.558,86.514,86.533,115100000.0
2005-10-03 01:00:00,86.508,86.608,86.508,86.528,270799997.0
2005-10-03 01:01:00,86.493,86.518,86.483,86.503,141000002.0
2005-10-03 01:02:00,86.484,86.518,86.473,86.479,158800000.0
2005-10-03 01:03:00,86.501,86.519,86.48,86.48,248099998.0
2005-10-03 01:04:00,86.493,86.52,86.473,86.494,252800004.0
2005-10-03 01:05:00,86.501,86.525,86.493,86.506,361600003.0
2005-10-03 01:06:00,86.489,86.52,86.483,86.505,163099998.0
2005-10-03 01:07:00,86.499,86.54,86.494,86.5,291200000.0
2005-10-03 01:08:00,86.473,86.546,86.468,86.546,204800000.0
2005-10-03 01:09:00,86.504,86.551,86.493,86.501,198900001.0
2005-10-03 01:10:00,86.497,86.528,86.481,86.519,134199998.0
2005-10-03 01:11:00,86.549,86.549,86.488,86.499,172099998.0
2005-10-03 01:12:00,86.527,86.535,86.499,86.507,204999996.0
2005-10-03 01:13:00,86.51,86.511,86.453,86.479,240999992.0
2005-10-03 01:14:00,86.445,86.489,86.392,86.392,347299994.0
2005-10-03 01:15:00,86.434,86.453,86.391,86.396,205800000.0
2005-10-03 01:16:00,86.427,86.475,86.383,86.441,255299998.0
2005-10-03 01:17:00,86.43,86.494,86.405,86.457,220399998.0
2005-10-03 01:18:00,86.432,86.484,86.41,86.419,189500003.0
2005-10-03 01:19:00,86.425,86.514,86.425,86.453,183600000.0
2005-10-03 01:20:00,86.457,86.499,86.457,86.487,186999997.0
2005-10-03 01:21:00,86.483,86.518,86.45,86.493,207899998.0
2005-10-03 01:22:00,86.478,86.516,86.463,86.473,120500000.0
2005-10-03 01:23:00,86.485,86.524,86.463,86.475,171200002.0
2005-10-03 01:24:00,86.458,86.523,86.447,86.498,255299998.0
2005-10-03 01:25:00,86.477,86.507,86.456,86.471,328399999.0
2005-10-03 01:26:00,86.483,86.529,86.465,86.466,258999998.0
2005-10-03 01:27:00,86.5,86.503,86.406,86.406,201100000.0
2005-10-03 01:28:00,86.45,86.523,86.45,86.482,240800001.0
2005-10-03 01:29:00,86.483,86.497,86.452,86.463,115900000.0
2005-10-03 01:30:00,86.463,86.519,86.433,86.485,127500001.0
2005-10-03 01:31:00,86.482,86.545,86.443,86.527,348600001.0
2005-10-03 01:32:00,86.487,86.531,86.487,86.509,265600001.0
2005-10-03 01:33:00,86.522,86.524,86.422,86.432,151800000.0
2005-10-03 01:34:00,86.478,86.539,86.445,86.521,160700000.0
2005-10-03 01:35:00,86.49,86.5,86.459,86.475,154999997.0
2005-10-03 01:36:00,86.52,86.526,86.481,86.484,190199995.0
2005-10-03 01:37:00,86.493,86.516,86.467,86.494,146600001.0
2005-10-03 01:38:00,86.499,86.505,86.471,86.471,131299997.0
2005-10-03 01:39:00,86.476,86.518,86.443,86.488,211499999.0
2005-10-03 01:40:00,86.525,86.525,86.435,86.474,300300003.0
2005-10-03 01:41:00,86.537,86.537,86.418,86.474,228599999.0
2005-10-03 01:42:00,86.467,86.498,86.437,86.473,155000001.0
2005-10-03 01:43:00,86.497,86.51,86.455,86.458,79399999.0
2005-10-03 01:44:00,86.455,86.52,86.424,86.484,204399998.0
2005-10-03 01:45:00,86.522,86.533,86.479,86.491,178699998.0
2005-10-03 01:46:00,86.445,86.519,86.443,86.486,288600001.0
2005-10-03 01:47:00,86.496,86.523,86.435,86.474,185700000.0
2005-10-03 01:48:00,86.48,86.498,86.397,86.404,89200000.0
2005-10-03 01:49:00,86.467,86.474,86.405,86.412,210599998.0
2005-10-03 01:50:00,86.403,86.534,86.403,86.516,151700002.0
2005-10-03 01:51:00,86.482,86.569,86.472,86.567,167300000.0
2005-10-03 01:52:00,86.512,86.55,86.491,86.502,252999997.0
2005-10-03 01:53:00,86.524,86.557,86.5,86.533,201400000.0
2005-10-03 01:54:00,86.577,86.584,86.534,86.551,163499997.0
2005-10-03 01:55:00,86.544,86.587,86.492,86.505,193700000.0
2005-10-03 01:56:00,86.505,86.512,86.429,86.441,111200000.0
2005-10-03 01:57:00,86.467,86.474,86.424,86.44,128000001.0
2005-10-03 01:58:00,86.475,86.503,86.435,86.484,256299998.0
2005-10-03 01:59:00,86.522,86.527,86.446,86.472,301300002.0
2005-10-03 02:00:00,86.501,86.506,86.476,86.491,151499998.0
2005-10-03 02:01:00,86.513,86.53,86.43,86.437,233800001.0
2005-10-03 02:02:00,86.46,86.497,86.447,86.463,169699997.0
2005-10-03 02:03:00,86.513,86.531,86.485,86.515,190200003.0
2005-10-03 02:04:00,86.571,86.575,86.506,86.521,209299999.0
2005-10-03 02:05:00,86.563,86.58,86.541,86.544,252499998.0
2005-10-03 02:06:00,86.551,86.575,86.539,86.558,155399998.0
2005-10-03 02:07:00,86.582,86.587,86.469,86.547,294300001.0
2005-10-03 02:08:00,86.557,86.59,86.555,86.59,189399997.0
2005-10-03 02:09:00,86.578,86.611,86.566,86.595,187499997.0
2005-10-03 02:10:00,86.587,86.608,86.583,86.608,146500002.0
2005-10-03 02:11:00,86.582,86.589,86.552,86.56,268000000.0
2005-10-03 02:12:00,86.568,86.602,86.568,86.593,244200002.0
2005-10-03 02:13:00,86.571,86.632,86.563,86.632,235700001.0
2005-10-03 02:14:00,86.644,86.656,86.622,86.644,217399999.0
2005-10-03 02:15:00,86.639,86.658,86.611,86.643,253500002.0
2005-10-03 02:16:00,86.639,86.665,86.639,86.664,135099999.0
2005-10-03 02:17:00,86.642,86.683,86.628,86.683,171299998.0
2005-10-03 02:18:00,86.685,86.696,86.653,86.681,156300002.0
2005-10-03 02:19:00,86.681,86.704,86.651,86.651,247100000.0
2005-10-03 02:20:00,86.66,86.66,86.623,86.632,133300000.0
2005-10-03 02:21:00,86.657,86.677,86.647,86.673,200700003.0
2005-10-03 02:22:00,86.668,86.707,86.668,86.707,172000002.0
2005-10-03 02:23:00,86.699,86.723,86.672,86.681,195699998.0
2005-10-03 02:24:00,86.711,86.734,86.687,86.727,183000001.0
2005-10-03 02:25:00,86.679,86.729,86.666,86.708,190300000.0
2005-10-03 02:26:00,86.712,86.712,86.677,86.677,130600002.0
2005-10-03 02:27:00,86.684,86.699,86.66,86.688,188500003.0
2005-10-03 02:28:00,86.7,86.702,86.675,86.693,280800000.0
2005-10-03 02:29:00,86.684,86.711,86.679,86.685,221499997.0
2005-10-03 02:30:00,86.7,86.713,86.671,86.695,110600001.0
2005-10-03 02:31:00,86.677,86.711,86.677,86.69,254399999.0
2005-10-03 02:32:00,86.68,86.691,86.667,86.669,181300000.0
2005-10-03 02:33:00,86.669,86.705,86.665,86.7,177799999.0
2005-10-03 02:34:00,86.709,86.713,86.684,86.7,152699998.0
2005-10-03 02:35:00,86.703,86.703,86.665,86.665,170899998.0
2005-10-03 02:36:00,86.653,86.675,86.645,86.661,48200000.0
2005-10-03 02:37:00,86.641,86.661,86.622,86.644,100200001.0
2005-10-03 02:38:00,86.645,86.667,86.624,86.667,204200000.0
2005-10-03 02:39:00,86.66,86.66,86.618,86.618,243800002.0
2005-10-03 02:40:00,86.648,86.673,86.648,86.671,110499999.0
2005-10-03 02:41:00,86.653,86.667,86.632,86.659,241899997.0
2005-10-03 02:42:00,86.647,86.664,86.636,86.656,186000000.0
2005-10-03 02:43:00,86.65,86.65,86.591,86.606,317999998.0
2005-10-03 02:44:00,86.625,86.635,86.609,86.609,152900000.0
2005-10-03 02:45:00,86.609,86.62,86.573,86.573,186800000.0
2005-10-03 02:46:00,86.616,86.63,86.579,86.604,158300001.0
2005-10-03 02:47:00,86.603,86.628,86.58,86.608,304400000.0
2005-10-03 02:48:00,86.608,86.634,86.596,86.602,184000001.0
2005-10-03 02:49:00,86.63,86.652,86.618,86.629,111200000.0
2005-10-03 02:50:00,86.62,86.654,86.598,86.638,219600000.0
2005-10-03 02:51:00,86.644,86.653,86.622,86.63,227099999.0
2005-10-03 02:52:00,86.645,86.649,86.595,86.595,229800003.0
2005-10-03 02:53:00,86.64,86.64,86.596,86.61,181500001.0
2005-10-03 02:54:00,86.626,86.667,86.605,86.644,95900000.0
2005-10-03 02:55:00,86.629,86.648,86.619,86.634,221600002.0
2005-10-03 02:56:00,86.604,86.625,86.583,86.61,306799999.0
2005-10-03 02:57:00,86.602,86.659,86.602,86.625,354199996.0
2005-10-03 02:58:00,86.622,86.639,86.605,86.629,142700001.0
2005-10-03 02:59:00,86.626,86.636,86.601,86.609,190599997.0
2005-10-03 03:00:00,86.622,86.654,86.617,86.645,279100001.0
2005-10-03 03:01:00,86.631,86.651,86.624,86.646,197500002.0
2005-10-03 03:02:00,86.61,86.634,86.61,86.634,212899997.0
2005-10-03 03:03:00,86.659,86.682,86.624,86.666,188200002.0
2005-10-03 03:04:00,86.699,86.715,86.681,86.706,182400002.0
2005-10-03 03:05:00,86.703,86.713,86.681,86.692,166899999.0
2005-10-03 03:06:00,86.695,86.735,86.695,86.723,167000000.0
2005-10-03 03:07:00,86.709,86.723,86.67,86.684,254800001.0
2005-10-03 03:08:00,86.68,86.705,86.669,86.705,166699999.0
2005-10-03 03:09:00,86.703,86.703,86.647,86.652,259299998.0
2005-10-03 03:10:00,86.651,86.669,86.627,86.634,330800005.0
2005-10-03 03:11:00,86.645,86.683,86.63,86.666,155499999.0
2005-10-03 03:12:00,86.677,86.679,86.617,86.617,198899998.0
2005-10-03 03:13:00,86.636,86.642,86.607,86.612,193099998.0
2005-10-03 03:14:00,86.621,86.63,86.597,86.604,219500001.0
2005-10-03 03:15:00,86.613,86.636,86.595,86.623,187400001.0
2005-10-03 03:16:00,86.619,86.717,86.615,86.7,154899999.0
2005-10-03 03:17:00,86.71,86.712,86.669,86.669,191600000.0
2005-10-03 03:18:00,86.685,86.685,86.652,86.658,197299997.0
2005-10-03 03:19:00,86.682,86.697,86.671,86.677,211799997.0
2005-10-03 03:20:00,86.703,86.711,86.679,86.679,258400000.0
2005-10-03 03:21:00,86.693,86.702,86.668,86.673,146900000.0
2005-10-03 03:22:00,86.702,86.708,86.654,86.686,184999999.0
2005-10-03 03:23:00,86.705,86.708,86.682,86.694,238699998.0
2005-10-03 03:24:00,86.706,86.716,86.685,86.685,261800000.0
2005-10-03 03:25:00,86.68,86.731,86.659,86.688,238600002.0
2005-10-03 03:26:00,86.706,86.706,86.675,86.68,325999999.0
2005-10-03 03:27:00,86.69,86.712,86.686,86.7,68200000.0
2005-10-03 03:28:00,86.691,86.715,86.691,86.692,154099999.0
2005-10-03 03:29:00,86.717,86.721,86.693,86.698,255100007.0
2005-10-03 03:30:00,86.71,86.73,86.7,86.716,178999997.0
2005-10-03 03:31:00,86.698,86.723,86.696,86.712,132300000.0
2005-10-03 03:32:00,86.707,86.723,86.695,86.71,194799996.0
2005-10-03 03:33:00,86.673,86.705,86.673,86.703,248899999.0
2005-10-03 03:34:00,86.679,86.705,86.654,86.705,159600000.0
2005-10-03 03:35:00,86.703,86.703,86.654,86.669,234200002.0
2005-10-03 03:36:00,86.667,86.693,86.653,86.665,195099998.0
2005-10-03 03:37:00,86.67,86.67,86.635,86.651,248599995.0
2005-10-03 03:38:00,86.654,86.681,86.634,86.681,147299998.0
2005-10-03 03:39:00,86.649,86.688,86.644,86.688,137200000.0
2005-10-03 03:40:00,86.697,86.703,86.677,86.684,250099996.0
2005-10-03 03:41:00,86.699,86.723,86.686,86.696,206299999.0
2005-10-03 03:42:00,86.68,86.699,86.662,86.68,89300001.0
2005-10-03 03:43:00,86.675,86.713,86.659,86.688,161699999.0
2005-10-03 03:44:00,86.695,86.695,86.65,86.665,348900000.0
2005-10-03 03:45:00,86.699,86.713,86.673,86.676,140300000.0
2005-10-03 03:46:00,86.697,86.716,86.685,86.698,312699996.0
2005-10-03 03:47:00,86.724,86.733,86.699,86.716,123400000.0
2005-10-03 03:48:00,86.726,86.726,86.697,86.697,115100000.0
2005-10-03 03:49:00,86.703,86.717,86.685,86.704,158599998.0
2005-10-03 03:50:00,86.694,86.707,86.66,86.691,207400003.0
2005-10-03 03:51:00,86.694,86.732,86.684,86.73,198299998.0
2005-10-03 03:52:00,86.689,86.721,86.689,86.709,199500002.0
2005-10-03 03:53:00,86.675,86.706,86.645,86.686,159999999.0
2005-10-03 03:54:00,86.68,86.71,86.664,86.686,184200000.0
2005-10-03 03:55:00,86.697,86.725,86.69,86.705,218099997.0
2005-10-03 03:56:00,86.705,86.735,86.705,86.725,199000001.0
2005-10-03 03:57:00,86.721,86.726,86.702,86.723,200099999.0
2005-10-03 03:58:00,86.695,86.741,86.693,86.72,127799999.0
2005-10-03 03:59:00,86.717,86.734,86.701,86.733,224700000.0
2005-10-03 04:00:00,86.718,86.731,86.68,86.709,275899998.0
2005-10-03 04:01:00,86.726,86.727,86.705,86.71,190700000.0
2005-10-03 04:02:00,86.677,86.718,86.677,86.718,100200000.0
2005-10-03 04:03:00,86.735,86.736,86.706,86.712,188399999.0
2005-10-03 04:04:00,86.725,86.725,86.681,86.691,218000003.0
2005-10-03 04:05:00,86.689,86.711,86.672,86.711,176199996.0
2005-10-03 04:06:00,86.681,86.721,86.675,86.706,155900000.0
2005-10-03 04:07:00,86.719,86.723,86.684,86.705,181800000.0
2005-10-03 04:08:00,86.693,86.718,86.691,86.711,176200000.0
2005-10-03 04:09:00,86.727,86.727,86.688,86.696,210299998.0
2005-10-03 04:10:00,86.707,86.707,86.669,86.687,74400000.0
2005-10-03 04:11:00,86.704,86.726,86.701,86.716,154800001.0
2005-10-03 04:12:00,86.689,86.715,86.676,86.715,166099998.0
2005-10-03 04:13:00,86.694,86.713,86.673,86.711,282900000.0
2005-10-03 04:14:00,86.705,86.724,86.694,86.722,153500001.0
2005-10-03 04:15:00,86.726,86.728,86.691,86.696,144700000.0
2005-10-03 04:16:00,86.703,86.718,86.692,86.716,212600002.0
2005-10-03 04:17:00,86.701,86.728,86.673,86.704,226699997.0
2005-10-03 04:18:00,86.726,86.732,86.683,86.689,189700001.0
2005-10-03 04:19:00,86.701,86.721,86.689,86.689,182100001.0
2005-10-03 04:20:00,86.678,86.698,86.658,86.698,199800000.0
2005-10-03 04:21:00,86.703,86.715,86.68,86.715,101100001.0
2005-10-03 04:22:00,86.705,86.723,86.694,86.695,254599999.0
2005-10-03 04:23:00,86.684,86.705,86.673,86.705,130299998.0
2005-10-03 04:24:00,86.674,86.722,86.674,86.722,197900001.0
2005-10-03 04:25:00,86.684,86.703,86.667,86.67,101299998.0
2005-10-03 04:26:00,86.672,86.685,86.655,86.661,187299999.0
2005-10-03 04:27:00,86.692,86.692,86.664,86.664,229899997.0
2005-10-03 04:28:00,86.673,86.679,86.648,86.667,171700002.0
2005-10-03 04:29:00,86.672,86.72,86.672,86.709,153799999.0
2005-10-03 04:30:00,86.699,86.72,86.691,86.72,238399999.0
2005-10-03 04:31:00,86.696,86.71,86.677,86.69,243399998.0
2005-10-03 04:32:00,86.686,86.686,86.642,86.646,120800000.0
2005-10-03 04:33:00,86.66,86.686,86.657,86.675,169299999.0
2005-10-03 04:34:00,86.649,86.689,86.646,86.673,148200000.0
2005-10-03 04:35:00,86.676,86.688,86.665,86.668,126499999.0
2005-10-03 04:36:00,86.68,86.695,86.668,86.674,312099998.0
2005-10-03 04:37:00,86.657,86.681,86.657,86.677,207499997.0
2005-10-03 04:38:00,86.669,86.679,86.648,86.667,207499999.0
2005-10-03 04:39:00,86.67,86.682,86.654,86.667,121500001.0
2005-10-03 04:40:00,86.678,86.678,86.645,86.645,246699997.0
2005-10-03 04:41:00,86.645,86.681,86.627,86.64,142200000.0
2005-10-03 04:42:00,86.661,86.661,86.607,86.624,262900002.0
2005-10-03 04:43:00,86.636,86.659,86.633,86.645,167799995.0
2005-10-03 04:44:00,86.65,86.67,86.634,86.654,193900000.0
2005-10-03 04:45:00,86.651,86.671,86.626,86.654,153000003.0
2005-10-03 04:46:00,86.657,86.657,86.594,86.603,97400000.0
2005-10-03 04:47:00,86.636,86.656,86.605,86.608,211799999.0
2005-10-03 04:48:00,86.639,86.639,86.58,86.582,148599999.0
2005-10-03 04:49:00,86.626,86.634,86.597,86.618,155699999.0
2005-10-03 04:50:00,86.63,86.644,86.609,86.618,155499999.0
2005-10-03 04:51:00,86.62,86.645,86.605,86.605,270299998.0
2005-10-03 04:52:00,86.63,86.662,86.63,86.65,170900003.0
2005-10-03 04:53:00,86.622,86.653,86.609,86.617,162699998.0
2005-10-03 04:54:00,86.604,86.644,86.593,86.64,221600000.0
2005-10-03 04:55:00,86.627,86.627,86.602,86.605,182599998.0
2005-10-03 04:56:00,86.623,86.639,86.585,86.599,164800002.0
2005-10-03 04:57:00,86.637,86.637,86.584,86.584,90300000.0
2005-10-03 04:58:00,86.616,86.63,86.594,86.617,113400000.0
2005-10-03 04:59:00,86.62,86.62,86.589,86.589,80100002.0
2005-10-03 05:00:00,86.593,86.606,86.581,86.605,225200000.0
2005-10-03 05:01:00,86.571,86.597,86.568,86.591,190800003.0
2005-10-03 05:02:00,86.586,86.608,86.574,86.608,190400000.0
2005-10-03 05:03:00,86.599,86.605,86.572,86.581,172999999.0
2005-10-03 05:04:00,86.564,86.617,86.56,86.617,132499998.0
2005-10-03 05:05:00,86.586,86.616,86.561,86.607,178500000.0
2005-10-03 05:06:00,86.591,86.617,86.556,86.568,164700001.0
2005-10-03 05:07:00,86.583,86.602,86.555,86.57,197199997.0
2005-10-03 05:08:00,86.548,86.612,86.546,86.573,124900001.0
2005-10-03 05:09:00,86.587,86.612,86.535,86.598,245699996.0
2005-10-03 05:10:00,86.569,86.594,86.56,86.594,249300003.0
2005-10-03 05:11:00,86.598,86.603,86.541,86.572,156699999.0
2005-10-03 05:12:00,86.564,86.59,86.548,86.573,147100002.0
2005-10-03 05:13:00,86.558,86.595,86.552,86.595,88900000.0
2005-10-03 05:14:00,86.599,86.604,86.567,86.586,212099998.0
2005-10-03 05:15:00,86.582,86.608,86.558,86.603,139199999.0
2005-10-03 05:16:00,86.584,86.584,86.527,86.555,146900001.0
2005-10-03 05:17:00,86.549,86.608,86.549,86.608,212799997.0
2005-10-03 05:18:00,86.561,86.596,86.545,86.596,131800001.0
2005-10-03 05:19:00,86.575,86.613,86.565,86.602,269199996.0
2005-10-03 05:20:00,86.605,86.607,86.542,86.542,187399996.0
2005-10-03 05:21:00,86.585,86.606,86.563,86.582,304999999.0
2005-10-03 05:22:00,86.585,86.614,86.564,86.577,293499998.0
2005-10-03 05:23:00,86.621,86.624,86.585,86.591,196999999.0
2005-10-03 05:24:00,86.562,86.616,86.562,86.616,147500002.0
2005-10-03 05:25:00,86.594,86.621,86.594,86.614,217100001.0
2005-10-03 05:26:00,86.543,86.59,86.539,86.572,251099998.0
2005-10-03 05:27:00,86.559,86.588,86.537,86.578,172300000.0
2005-10-03 05:28:00,86.605,86.61,86.571,86.587,158100002.0
2005-10-03 05:29:00,86.607,86.613,86.549,86.573,316799998.0
2005-10-03 05:30:00,86.6,86.617,86.571,86.577,261100001.0
2005-10-03 05:31:00,86.561,86.593,86.549,86.566,179700001.0
2005-10-03 05:32:00,86.548,86.584,86.546,86.573,208500000.0
2005-10-03 05:33:00,86.544,86.591,86.539,86.581,254900002.0
2005-10-03 05:34:00,86.548,86.568,86.527,86.55,175700002.0
2005-10-03 05:35:00,86.559,86.583,86.535,86.545,173399998.0
2005-10-03 05:36:00,86.546,86.573,86.509,86.509,144100000.0
2005-10-03 05:37:00,86.555,86.577,86.536,86.541,168600001.0
2005-10-03 05:38:00,86.519,86.595,86.509,86.595,215499999.0
2005-10-03 05:39:00,86.585,86.604,86.574,86.593,222399998.0
2005-10-03 05:40:00,86.583,86.594,86.549,86.569,254600000.0
2005-10-03 05:41:00,86.593,86.606,86.543,86.543,286500000.0
2005-10-03 05:42:00,86.6,86.6,86.57,86.57,95000002.0
2005-10-03 05:43:00,86.595,86.595,86.544,86.573,281799998.0
2005-10-03 05:44:00,86.577,86.595,86.563,86.573,234299999.0
2005-10-03 05:45:00,86.571,86.598,86.553,86.587,176099997.0
2005-10-03 05:46:00,86.538,86.602,86.538,86.602,122399999.0
2005-10-03 05:47:00,86.57,86.609,86.563,86.607,127600000.0
2005-10-03 05:48:00,86.589,86.589,86.554,86.556,126600000.0
2005-10-03 05:49:00,86.57,86.598,86.555,86.555,274100002.0
2005-10-03 05:50:00,86.563,86.591,86.553,86.586,175299997.0
2005-10-03 05:51:00,86.559,86.581,86.531,86.545,147500002.0
2005-10-03 05:52:00,86.529,86.559,86.512,86.557,175900000.0
2005-10-03 05:53:00,86.557,86.58,86.552,86.575,193400001.0
2005-10-03 05:54:00,86.563,86.579,86.539,86.548,253200001.0
2005-10-03 05:55:00,86.558,86.59,86.55,86.555,182400002.0
2005-10-03 05:56:00,86.564,86.587,86.542,86.562,151599999.0
2005-10-03 05:57:00,86.6,86.6,86.542,86.558,160699999.0
2005-10-03 05:58:00,86.53,86.588,86.53,86.588,179999999.0
2005-10-03 05:59:00,86.574,86.597,86.565,86.592,110399999.0
2005-10-03 06:00:00,86.612,86.632,86.591,86.595,226500000.0
2005-10-03 06:01:00,86.61,86.626,86.594,86.617,245800000.0
2005-10-03 06:02:00,86.63,86.64,86.592,86.609,186199995.0
2005-10-03 06:03:00,86.606,86.655,86.606,86.65,281400002.0
2005-10-03 06:04:00,86.623,86.647,86.613,86.647,216600002.0
2005-10-03 06:05:00,86.633,86.668,86.605,86.647,122199999.0
2005-10-03 06:06:00,86.652,86.687,86.652,86.68,203500001.0
2005-10-03 06:07:00,86.671,86.689,86.641,86.652,163700001.0
2005-10-03 06:08:00,86.661,86.708,86.661,86.698,195499997.0
2005-10-03 06:09:00,86.702,86.718,86.666,86.676,195299999.0
2005-10-03 06:10:00,86.65,86.682,86.64,86.677,191399998.0
2005-10-03 06:11:00,86.642,86.69,86.64,86.69,115099999.0
2005-10-03 06:12:00,86.692,86.692,86.665,86.678,164599998.0
2005-10-03 06:13:00,86.663,86.682,86.644,86.681,133699997.0
2005-10-03 06:14:00,86.667,86.685,86.645,86.663,169500002.0
2005-10-03 06:15:00,86.636,86.662,86.622,86.628,191000000.0
2005-10-03 06:16:00,86.608,86.654,86.602,86.654,177200000.0
2005-10-03 06:17:00,86.634,86.653,86.622,86.644,97399999.0
2005-10-03 06:18:00,86.588,86.632,86.573,86.593,256999996.0
2005-10-03 06:19:00,86.614,86.642,86.611,86.634,126899999.0
2005-10-03 06:20:00,86.616,86.638,86.601,86.615,180100000.0
2005-10-03 06:21:00,86.618,86.636,86.599,86.621,165800001.0
2005-10-03 06:22:00,86.621,86.623,86.585,86.585,336200003.0
2005-10-03 06:23:00,86.62,86.62,86.582,86.582,190799999.0
2005-10-03 06:24:00,86.615,86.65,86.61,86.621,202900000.0
2005-10-03 06:25:00,86.634,86.656,86.611,86.65,331500000.0
2005-10-03 06:26:00,86.627,86.643,86.6,86.609,155700002.0
2005-10-03 06:27:00,86.607,86.656,86.607,86.622,204000000.0
2005-10-03 06:28:00,86.645,86.648,86.631,86.631,27600000.0
2005-10-03 06:29:00,86.647,86.647,86.602,86.614,174000000.0
2005-10-03 06:30:00,86.595,86.635,86.581,86.635,131899997.0
2005-10-03 06:31:00,86.642,86.647,86.612,86.621,157800001.0
2005-10-03 06:32:00,86.616,86.65,86.612,86.65,273800000.0
2005-10-03 06:33:00,86.653,86.653,86.598,86.612,230300000.0
2005-10-03 06:34:00,86.645,86.661,86.574,86.625,226599995.0
2005-10-03 06:35:00,86.642,86.648,86.594,86.605,224700001.0
2005-10-03 06:36:00,86.647,86.653,86.61,86.625,168300003.0
2005-10-03 06:37:00,86.637,86.637,86.601,86.601,162800001.0
2005-10-03 06:38:00,86.614,86.647,86.603,86.628,345399999.0
2005-10-03 06:39:00,86.631,86.646,86.613,86.629,190900003.0
2005-10-03 06:40:00,86.653,86.662,86.627,86.627,170600000.0
2005-10-03 06:41:00,86.573,86.629,86.559,86.629,128800000.0
2005-10-03 06:42:00,86.611,86.647,86.593,86.6,191899997.0
2005-10-03 06:43:00,86.635,86.651,86.602,86.647,263300003.0
2005-10-03 06:44:00,86.638,86.659,86.609,86.616,82000000.0
2005-10-03 06:45:00,86.659,86.67,86.641,86.649,158699998.0
2005-10-03 06:46:00,86.685,86.685,86.646,86.646,263599998.0
2005-10-03 06:47:00,86.661,86.68,86.661,86.662,185600001.0
2005-10-03 06:48:00,86.639,86.66,86.616,86.634,264400000.0
2005-10-03 06:49:00,86.626,86.633,86.59,86.613,254199999.0
2005-10-03 06:50:00,86.598,86.632,86.576,86.632,200400000.0
2005-10-03 06:51:00,86.605,86.635,86.58,86.607,147999999.0
2005-10-03 06:52:00,86.622,86.622,86.569,86.574,218800002.0
2005-10-03 06:53:00,86.571,86.591,86.566,86.585,251999997.0
2005-10-03 06:54:00,86.584,86.607,86.583,86.6,193900001.0
2005-10-03 06:55:00,86.558,86.587,86.55,86.573,225700002.0
2005-10-03 06:56:00,86.553,86.601,86.535,86.582,135300000.0
2005-10-03 06:57:00,86.541,86.592,86.532,86.57,192399997.0
2005-10-03 06:58:00,86.574,86.589,86.536,86.581,182399999.0
2005-10-03 06:59:00,86.567,86.586,86.54,86.56,155200002.0
2005-10-03 07:00:00,86.553,86.597,86.549,86.597,116900001.0
2005-10-03 07:01:00,86.589,86.589,86.553,86.553,83100000.0
2005-10-03 07:02:00,86.573,86.574,86.552,86.555,194999998.0
2005-10-03 07:03:00,86.57,86.578,86.513,86.513,225600002.0
2005-10-03 07:04:00,86.532,86.558,86.517,86.541,138500001.0
2005-10-03 07:05:00,86.551,86.577,86.533,86.546,204699998.0
2005-10-03 07:06:00,86.538,86.563,86.534,86.544,96500000.0
2005-10-03 07:07:00,86.561,86.561,86.516,86.529,108500000.0
2005-10-03 07:08:00,86.536,86.559,86.522,86.522,179500002.0
2005-10-03 07:09:00,86.509,86.543,86.509,86.539,192300002.0
2005-10-03 07:10:00,86.517,86.532,86.498,86.518,160099997.0
2005-10-03 07:11:00,86.529,86.541,86.516,86.524,146500000.0
2005-10-03 07:12:00,86.536,86.56,86.526,86.55,137599997.0
2005-10-03 07:13:00,86.543,86.561,86.525,86.538,191600000.0
2005-10-03 07:14:00,86.527,86.548,86.513,86.528,231900002.0
2005-10-03 07:15:00,86.518,86.554,86.513,86.549,194100001.0
2005-10-03 07:16:00,86.516,86.553,86.515,86.525,287199999.0
2005-10-03 07:17:00,86.523,86.544,86.52,86.537,260499997.0
2005-10-03 07:18:00,86.542,86.55,86.525,86.527,117599999.0
2005-10-03 07:19:00,86.533,86.57,86.496,86.57,291699996.0
2005-10-03 07:20:00,86.572,86.581,86.551,86.563,122000000.0
2005-10-03 07:21:00,86.561,86.583,86.557,86.577,122699997.0
2005-10-03 07:22:00,86.57,86.588,86.532,86.557,216899998.0
2005-10-03 07:23:00,86.537,86.563,86.528,86.548,240599997.0
2005-10-03 07:24:00,86.531,86.557,86.502,86.519,99099999.0
2005-10-03 07:25:00,86.546,86.579,86.546,86.569,353300007.0
2005-10-03 07:26:00,86.548,86.578,86.544,86.566,306799998.0
2005-10-03 07:27:00,86.568,86.568,86.521,86.537,225099995.0
2005-10-03 07:28:00,86.529,86.556,86.523,86.545,152100003.0
2005-10-03 07:29:00,86.534,86.551,86.524,86.549,150500001.0
2005-10-03 07:30:00,86.513,86.534,86.507,86.524,138300000.0
2005-10-03 07:31:00,86.531,86.531,86.489,86.496,205400002.0
2005-10-03 07:32:00,86.496,86.556,86.496,86.556,149499999.0
2005-10-03 07:33:00,86.547,86.556,86.517,86.518,218200000.0
2005-10-03 07:34:00,86.531,86.548,86.517,86.54,175099998.0
2005-10-03 07:35:00,86.526,86.545,86.494,86.515,264699999.0
2005-10-03 07:36:00,86.507,86.558,86.5,86.529,268999997.0
2005-10-03 07:37:00,86.532,86.543,86.5,86.515,215199998.0
2005-10-03 07:38:00,86.509,86.544,86.509,86.532,127300001.0
2005-10-03 07:39:00,86.546,86.546,86.512,86.527,181300000.0
2005-10-03 07:40:00,86.524,86.559,86.516,86.545,290299998.0
2005-10-03 07:41:00,86.542,86.542,86.506,86.513,152599999.0
2005-10-03 07:42:00,86.519,86.539,86.505,86.518,216899998.0
2005-10-03 07:43:00,86.498,86.53,86.47,86.507,160199998.0
2005-10-03 07:44:00,86.509,86.529,86.501,86.512,114400000.0
2005-10-03 07:45:00,86.482,86.517,86.48,86.516,192499999.0
2005-10-03 07:46:00,86.465,86.51,86.465,86.51,156600001.0
2005-10-03 07:47:00,86.502,86.53,86.483,86.513,181400001.0
2005-10-03 07:48:00,86.525,86.573,86.501,86.554,255000000.0
2005-10-03 07:49:00,86.57,86.57,86.503,86.539,244899998.0
2005-10-03 07:50:00,86.546,86.566,86.506,86.545,270999999.0
2005-10-03 07:51:00,86.548,86.548,86.481,86.493,170900002.0
2005-10-03 07:52:00,86.517,86.517,86.466,86.466,179899999.0
2005-10-03 07:53:00,86.516,86.533,86.497,86.505,191500002.0
2005-10-03 07:54:00,86.519,86.528,86.504,86.51,183800003.0
2005-10-03 07:55:00,86.505,86.538,86.493,86.523,296000002.0
2005-10-03 07:56:00,86.516,86.548,86.506,86.548,118900001.0
2005-10-03 07:57:00,86.508,86.539,86.508,86.538,118499999.0
2005-10-03 07:58:00,86.537,86.537,86.495,86.518,147300001.0
2005-10-03 07:59:00,86.518,86.561,86.518,86.552,243599997.0
2005-10-03 08:00:00,86.551,86.551,86.505,86.511,222700002.0
2005-10-03 08:01:00,86.538,86.557,86.522,86.538,143699999.0
2005-10-03 08:02:00,86.556,86.584,86.539,86.557,193099994.0
2005-10-03 08:03:00,86.554,86.575,86.546,86.558,250500001.0
2005-10-03 08:04:00,86.534,86.559,86.526,86.555,142599998.0
2005-10-03 08:05:00,86.549,86.56,86.528,86.531,140800000.0
2005-10-03 08:06:00,86.545,86.581,86.545,86.581,178199999.0
2005-10-03 08:07:00,86.565,86.583,86.537,86.554,268400003.0
2005-10-03 08:08:00,86.532,86.572,86.532,86.572,145499999.0
2005-10-03 08:09:00,86.584,86.617,86.568,86.604,218700000.0
2005-10-03 08:10:00,86.602,86.617,86.577,86.602,95100000.0
2005-10-03 08:11:00,86.605,86.608,86.585,86.592,140299998.0
2005-10-03 08:12:00,86.565,86.601,86.545,86.581,208200002.0
2005-10-03 08:13:00,86.588,86.602,86.57,86.587,207199999.0
2005-10-03 08:14:00,86.519,86.574,86.519,86.571,164399998.0
2005-10-03 08:15:00,86.531,86.555,86.505,86.541,135000000.0
2005-10-03 08:16:00,86.502,86.527,86.477,86.505,200000001.0
2005-10-03 08:17:00,86.506,86.526,86.497,86.509,126600001.0
2005-10-03 08:18:00,86.489,86.505,86.481,86.501,100700000.0
2005-10-03 08:19:00,86.491,86.512,86.471,86.494,90500000.0
2005-10-03 08:20:00,86.498,86.51,86.466,86.49,163000000.0
2005-10-03 08:21:00,86.496,86.516,86.486,86.492,269299996.0
2005-10-03 08:22:00,86.503,86.524,86.497,86.509,237299998.0
2005-10-03 08:23:00,86.489,86.489,86.464,86.475,148999999.0
2005-10-03 08:24:00,86.48,86.502,86.473,86.49,191600001.0
2005-10-03 08:25:00,86.454,86.495,86.454,86.491,202999999.0
2005-10-03 08:26:00,86.479,86.508,86.479,86.508,83700000.0
2005-10-03 08:27:00,86.495,86.508,86.47,86.47,174000002.0
2005-10-03 08:28:00,86.499,86.51,86.474,86.496,145700001.0
2005-10-03 08:29:00,86.494,86.511,86.478,86.502,237800002.0
2005-10-03 08:30:00,86.475,86.513,86.467,86.509,183699999.0
2005-10-03 08:31:00,86.507,86.507,86.471,86.471,119100000.0
2005-10-03 08:32:00,86.485,86.502,86.476,86.497,213700001.0
2005-10-03 08:33:00,86.492,86.494,86.471,86.475,260000005.0
2005-10-03 08:34:00,86.447,86.494,86.447,86.483,205400003.0
2005-10-03 08:35:00,86.481,86.498,86.466,86.477,136200001.0
2005-10-03 08:36:00,86.486,86.5,86.453,86.465,157499999.0
2005-10-03 08:37:00,86.503,86.503,86.462,86.471,204000002.0
2005-10-03 08:38:00,86.494,86.494,86.455,86.474,226300001.0
2005-10-03 08:39:00,86.473,86.502,86.472,86.498,160200000.0
2005-10-03 08:40:00,86.459,86.481,86.431,86.442,196000001.0
2005-10-03 08:41:00,86.466,86.491,86.443,86.461,151799998.0
2005-10-03 08:42:00,86.458,86.476,86.436,86.445,237200000.0
2005-10-03 08:43:00,86.47,86.479,86.44,86.452,151899999.0
2005-10-03 08:44:00,86.442,86.475,86.42,86.475,237000001.0
2005-10-03 08:45:00,86.474,86.501,86.467,86.491,235700003.0
2005-10-03 08:46:00,86.485,86.508,86.484,86.498,285699999.0
2005-10-03 08:47:00,86.496,86.515,86.48,86.497,126300001.0
2005-10-03 08:48:00,86.503,86.503,86.459,86.482,129200000.0
2005-10-03 08:49:00,86.491,86.524,86.48,86.524,170300000.0
2005-10-03 08:50:00,86.511,86.528,86.496,86.509,238299996.0
2005-10-03 08:51:00,86.51,86.549,86.51,86.535,380299997.0
2005-10-03 08:52:00,86.552,86.552,86.518,86.535,177000001.0
2005-10-03 08:53:00,86.508,86.537,86.501,86.537,305099998.0
2005-10-03 08:54:00,86.544,86.558,86.518,86.543,64999999.0
2005-10-03 08:55:00,86.522,86.549,86.517,86.549,92500000.0
2005-10-03 08:56:00,86.522,86.545,86.499,86.525,159399997.0
2005-10-03 08:57:00,86.562,86.581,86.549,86.549,128300000.0
2005-10-03 08:58:00,86.56,86.566,86.496,86.496,188700003.0
2005-10-03 08:59:00,86.536,86.557,86.519,86.529,299599999.0
2005-10-03 09:00:00,86.546,86.546,86.522,86.522,261300000.0
2005-10-03 09:01:00,86.52,86.535,86.508,86.528,119600000.0
2005-10-03 09:02:00,86.527,86.573,86.521,86.573,194199999.0
2005-10-03 09:03:00,86.549,86.583,86.549,86.57,264200003.0
2005-10-03 09:04:00,86.568,86.596,86.553,86.56,205700001.0
2005-10-03 09:05:00,86.596,86.603,86.572,86.576,242599997.0
2005-10-03 09:06:00,86.574,86.587,86.547,86.574,214100003.0
2005-10-03 09:07:00,86.572,86.591,86.55,86.586,125999997.0
2005-10-03 09:08:00,86.584,86.587,86.555,86.568,149100001.0
2005-10-03 09:09:00,86.57,86.592,86.555,86.578,196299998.0
2005-10-03 09:10:00,86.559,86.592,86.556,86.592,149699998.0
2005-10-03 09:11:00,86.551,86.599,86.543,86.591,242699995.0
2005-10-03 09:12:00,86.569,86.594,86.567,86.576,98700000.0
2005-10-03 09:13:00,86.6,86.609,86.585,86.585,161000000.0
2005-10-03 09:14:00,86.591,86.622,86.591,86.605,154499999.0
2005-10-03 09:15:00,86.603,86.613,86.583,86.589,215799999.0
2005-10-03 09:16:00,86.585,86.606,86.568,86.586,82600000.0
2005-10-03 09:17:00,86.593,86.61,86.57,86.606,217099999.0
2005-10-03 09:18:00,86.583,86.613,86.576,86.613,103600001.0
2005-10-03 09:19:00,86.596,86.629,86.587,86.625,168099999.0
2005-10-03 09:20:00,86.63,86.655,86.609,86.626,224599997.0
2005-10-03 09:21:00,86.645,86.645,86.613,86.615,124699999.0
2005-10-03 09:22:00,86.634,86.647,86.6,86.624,127099998.0
2005-10-03 09:23:00,86.615,86.636,86.615,86.615,234899997.0
2005-10-03 09:24:00,86.647,86.69,86.626,86.636,213699997.0
2005-10-03 09:25:00,86.64,86.66,86.625,86.632,116199999.0
2005-10-03 09:26:00,86.625,86.685,86.625,86.637,254500003.0
2005-10-03 09:27:00,86.625,86.63,86.598,86.605,142799998.0
2005-10-03 09:28:00,86.634,86.713,86.626,86.693,149999999.0
2005-10-03 09:29:00,86.702,86.737,86.702,86.732,110300000.0
2005-10-03 09:30:00,86.733,86.736,86.708,86.708,222100002.0
2005-10-03 09:31:00,86.735,86.737,86.714,86.72,230100000.0
2005-10-03 09:32:00,86.71,86.736,86.696,86.73,177899997.0
2005-10-03 09:33:00,86.743,86.743,86.707,86.711,235099996.0
2005-10-03 09:34:00,86.757,86.774,86.717,86.731,174800000.0
2005-10-03 09:35:00,86.776,86.792,86.761,86.773,266599997.0
2005-10-03 09:36:00,86.781,86.794,86.768,86.772,168600000.0
2005-10-03 09:37:00,86.792,86.792,86.767,86.77,178200001.0
2005-10-03 09:38:00,86.764,86.772,86.723,86.74,165400001.0
2005-10-03 09:39:00,86.758,86.772,86.733,86.758,211299995.0
2005-10-03 09:40:00,86.751,86.764,86.726,86.726,181500001.0
2005-10-03 09:41:00,86.74,86.743,86.718,86.726,227300001.0
2005-10-03 09:42:00,86.717,86.736,86.716,86.732,113800000.0
2005-10-03 09:43:00,86.732,86.732,86.69,86.693,252200002.0
2005-10-03 09:44:00,86.71,86.726,86.676,86.7,241700000.0
2005-10-03 09:45:00,86.693,86.724,86.683,86.705,126900001.0
2005-10-03 09:46:00,86.722,86.727,86.699,86.707,299199999.0
2005-10-03 09:47:00,86.706,86.727,86.675,86.698,128200002.0
2005-10-03 09:48:00,86.73,86.733,86.675,86.675,150399999.0
2005-10-03 09:49:00,86.692,86.706,86.647,86.686,171099998.0
2005-10-03 09:50:00,86.663,86.688,86.647,86.688,309000000.0
2005-10-03 09:51:00,86.682,86.713,86.665,86.69,189600001.0
2005-10-03 09:52:00,86.707,86.707,86.66,86.677,234200000.0
2005-10-03 09:53:00,86.695,86.711,86.688,86.703,238400001.0
2005-10-03 09:54:00,86.672,86.694,86.669,86.694,105999998.0
2005-10-03 09:55:00,86.683,86.72,86.674,86.693,244599998.0
2005-10-03 09:56:00,86.688,86.688,86.651,86.664,263800003.0
2005-10-03 09:57:00,86.662,86.686,86.633,86.686,241200000.0
2005-10-03 09:58:00,86.697,86.733,86.681,86.719,193799999.0
2005-10-03 09:59:00,86.699,86.721,86.679,86.715,325100000.0
2005-10-03 10:00:00,86.714,86.731,86.697,86.701,270999998.0
2005-10-03 10:01:00,86.697,86.741,86.697,86.741,125200000.0
2005-10-03 10:02:00,86.725,86.759,86.719,86.759,187700001.0
2005-10-03 10:03:00,86.769,86.791,86.76,86.791,178399999.0
2005-10-03 10:04:00,86.766,86.788,86.756,86.765,113499998.0
2005-10-03 10:05:00,86.732,86.763,86.711,86.739,318999996.0
2005-10-03 10:06:00,86.745,86.768,86.708,86.751,308899999.0
2005-10-03 10:07:00,86.734,86.759,86.723,86.75,199500003.0
2005-10-03 10:08:00,86.759,86.762,86.685,86.685,310299995.0
2005-10-03 10:09:00,86.75,86.763,86.726,86.726,147099999.0
2005-10-03 10:10:00,86.75,86.755,86.73,86.73,184800000.0
2005-10-03 10:11:00,86.711,86.757,86.711,86.747,246400001.0
2005-10-03 10:12:00,86.733,86.762,86.719,86.752,206600000.0
2005-10-03 10:13:00,86.709,86.753,86.708,86.749,238899998.0
2005-10-03 10:14:00,86.747,86.747,86.711,86.731,153599997.0
2005-10-03 10:15:00,86.738,86.768,86.722,86.724,286599999.0
2005-10-03 10:16:00,86.733,86.767,86.733,86.764,126500000.0
2005-10-03 10:17:00,86.765,86.782,86.75,86.762,185099998.0
2005-10-03 10:18:00,86.765,86.792,86.765,86.784,201599996.0
2005-10-03 10:19:00,86.748,86.786,86.746,86.765,151599997.0
2005-10-03 10:20:00,86.752,86.775,86.745,86.758,183800001.0
2005-10-03 10:21:00,86.756,86.777,86.752,86.777,173900004.0
2005-10-03 10:22:00,86.777,86.792,86.748,86.748,283099999.0
2005-10-03 10:23:00,86.771,86.772,86.742,86.742,204400001.0
2005-10-03 10:24:00,86.766,86.775,86.733,86.733,187699999.0
2005-10-03 10:25:00,86.765,86.765,86.742,86.746,166100003.0
2005-10-03 10:26:00,86.74,86.74,86.711,86.711,164800001.0
2005-10-03 10:27:00,86.726,86.744,86.718,86.744,256499998.0
2005-10-03 10:28:00,86.713,86.73,86.691,86.714,275699996.0
2005-10-03 10:29:00,86.728,86.741,86.706,86.72,191499997.0
2005-10-03 10:30:00,86.729,86.756,86.721,86.722,213899998.0
2005-10-03 10:31:00,86.752,86.77,86.709,86.725,264699999.0
2005-10-03 10:32:00,86.767,86.767,86.736,86.748,111799998.0
2005-10-03 10:33:00,86.739,86.759,86.719,86.743,153500000.0
2005-10-03 10:34:00,86.745,86.791,86.745,86.781,139500001.0
2005-10-03 10:35:00,86.774,86.788,86.757,86.78,198200003.0
2005-10-03 10:36:00,86.755,86.771,86.732,86.751,197299999.0
2005-10-03 10:37:00,86.759,86.762,86.726,86.727,227400001.0
2005-10-03 10:38:00,86.715,86.75,86.696,86.726,215099997.0
2005-10-03 10:39:00,86.745,86.75,86.711,86.711,190500001.0
2005-10-03 10:40:00,86.72,86.745,86.706,86.722,198500000.0
2005-10-03 10:41:00,86.738,86.752,86.714,86.737,350299997.0
2005-10-03 10:42:00,86.705,86.733,86.679,86.71,261000002.0
2005-10-03 10:43:00,86.699,86.739,86.688,86.702,242899997.0
2005-10-03 10:44:00,86.716,86.734,86.697,86.71,212700003.0
2005-10-03 10:45:00,86.723,86.729,86.7,86.712,146499999.0
2005-10-03 10:46:00,86.686,86.731,86.682,86.73,132300002.0
2005-10-03 10:47:00,86.712,86.728,86.699,86.718,212300005.0
2005-10-03 10:48:00,86.708,86.729,86.693,86.723,208500003.0
2005-10-03 10:49:00,86.745,86.764,86.731,86.749,169900000.0
2005-10-03 10:50:00,86.738,86.752,86.714,86.741,179400001.0
2005-10-03 10:51:00,86.742,86.759,86.713,86.739,214700001.0
2005-10-03 10:52:00,86.728,86.743,86.714,86.734,226700000.0
2005-10-03 10:53:00,86.728,86.76,86.702,86.72,183300001.0
2005-10-03 10:54:00,86.716,86.743,86.704,86.74,96199999.0
2005-10-03 10:55:00,86.736,86.753,86.695,86.708,240400003.0
2005-10-03 10:56:00,86.686,86.729,86.678,86.722,235000001.0
2005-10-03 10:57:00,86.717,86.743,86.708,86.743,213499999.0
2005-10-03 10:58:00,86.738,86.766,86.728,86.731,143200000.0
2005-10-03 10:59:00,86.719,86.749,86.719,86.743,204799998.0
2005-10-03 11:00:00,86.746,86.756,86.69,86.705,294799995.0
2005-10-03 11:01:00,86.71,86.727,86.7,86.725,136799999.0
2005-10-03 11:02:00,86.711,86.743,86.711,86.729,116400002.0
2005-10-03 11:03:00,86.682,86.737,86.682,86.737,199899997.0
2005-10-03 11:04:00,86.75,86.767,86.685,86.699,218700002.0
2005-10-03 11:05:00,86.717,86.734,86.712,86.726,125300000.0
2005-10-03 11:06:00,86.716,86.73,86.695,86.713,60199999.0
2005-10-03 11:07:00,86.74,86.75,86.715,86.722,225499998.0
2005-10-03 11:08:00,86.716,86.735,86.703,86.722,109899998.0
2005-10-03 11:09:00,86.726,86.74,86.716,86.74,124200000.0
2005-10-03 11:10:00,86.74,86.767,86.737,86.767,119400000.0
2005-10-03 11:11:00,86.741,86.761,86.728,86.746,68200000.0
2005-10-03 11:12:00,86.748,86.765,86.735,86.752,179600002.0
2005-10-03 11:13:00,86.747,86.762,86.73,86.756,238299999.0
2005-10-03 11:14:00,86.737,86.757,86.735,86.735,195500002.0
2005-10-03 11:15:00,86.733,86.764,86.711,86.738,121300001.0
2005-10-03 11:16:00,86.772,86.788,86.763,86.77,92499999.0
2005-10-03 11:17:00,86.752,86.765,86.737,86.746,153499999.0
2005-10-03 11:18:00,86.711,86.737,86.669,86.684,213300001.0
2005-10-03 11:19:00,86.712,86.724,86.696,86.698,228699999.0
2005-10-03 11:20:00,86.732,86.745,86.686,86.713,216600000.0
2005-10-03 11:21:00,86.736,86.745,86.716,86.731,165199999.0
2005-10-03 11:22:00,86.705,86.744,86.705,86.736,210399999.0
2005-10-03 11:23:00,86.704,86.736,86.697,86.721,141299998.0
2005-10-03 11:24:00,86.705,86.726,86.672,86.677,185900002.0
2005-10-03 11:25:00,86.732,86.732,86.704,86.712,150600000.0
2005-10-03 11:26:00,86.71,86.71,86.667,86.67,158899998.0
2005-10-03 11:27:00,86.692,86.709,86.666,86.693,411699997.0
2005-10-03 11:28:00,86.678,86.714,86.658,86.671,210299998.0
2005-10-03 11:29:00,86.686,86.705,86.668,86.685,172099997.0
2005-10-03 11:30:00,86.68,86.691,86.658,86.658,236199997.0
2005-10-03 11:31:00,86.658,86.708,86.653,86.698,130399999.0
2005-10-03 11:32:00,86.666,86.71,86.666,86.71,243799996.0
2005-10-03 11:33:00,86.716,86.717,86.682,86.696,146699999.0
2005-10-03 11:34:00,86.692,86.707,86.674,86.693,239200003.0
2005-10-03 11:35:00,86.687,86.687,86.648,86.648,245000003.0
2005-10-03 11:36:00,86.665,86.667,86.627,86.631,177300003.0
2005-10-03 11:37:00,86.677,86.693,86.655,86.676,259699996.0
2005-10-03 11:38:00,86.684,86.713,86.683,86.71,311999998.0
2005-10-03 11:39:00,86.717,86.718,86.682,86.687,175700001.0
2005-10-03 11:40:00,86.671,86.689,86.652,86.675,136899999.0
2005-10-03 11:41:00,86.714,86.717,86.693,86.697,351899998.0
2005-10-03 11:42:00,86.694,86.715,86.665,86.677,253099999.0
2005-10-03 11:43:00,86.728,86.739,86.712,86.721,171700000.0
2005-10-03 11:44:00,86.729,86.748,86.707,86.725,177499997.0
2005-10-03 11:45:00,86.743,86.751,86.705,86.734,223400001.0
2005-10-03 11:46:00,86.751,86.758,86.735,86.739,228299998.0
2005-10-03 11:47:00,86.745,86.773,86.741,86.759,193600000.0
2005-10-03 11:48:00,86.753,86.764,86.705,86.743,146499998.0
2005-10-03 11:49:00,86.741,86.761,86.701,86.733,255999999.0
2005-10-03 11:50:00,86.767,86.768,86.726,86.733,213100001.0
2005-10-03 11:51:00,86.769,86.78,86.749,86.762,339300000.0
2005-10-03 11:52:00,86.731,86.751,86.7,86.72,229099998.0
2005-10-03 11:53:00,86.75,86.771,86.737,86.751,159900000.0
2005-10-03 11:54:00,86.739,86.766,86.686,86.747,232499999.0
2005-10-03 11:55:00,86.739,86.759,86.72,86.733,170800001.0
2005-10-03 11:56:00,86.733,86.761,86.719,86.756,142600002.0
2005-10-03 11:57:00,86.737,86.753,86.717,86.749,159100001.0
2005-10-03 11:58:00,86.749,86.753,86.709,86.729,155600000.0
2005-10-03 11:59:00,86.711,86.73,86.67,86.721,242600002.0
2005-10-03 12:00:00,86.668,86.728,86.656,86.71,232199997.0
2005-10-03 12:01:00,86.715,86.741,86.715,86.74,138100000.0
2005-10-03 12:02:00,86.73,86.745,86.69,86.712,212899998.0
2005-10-03 12:03:00,86.721,86.734,86.702,86.711,167799998.0
2005-10-03 12:04:00,86.722,86.744,86.711,86.722,253299997.0
2005-10-03 12:05:00,86.721,86.738,86.691,86.704,144900000.0
2005-10-03 12:06:00,86.738,86.746,86.71,86.721,265599996.0
2005-10-03 12:07:00,86.746,86.746,86.686,86.728,178899999.0
2005-10-03 12:08:00,86.722,86.739,86.702,86.713,98700000.0
2005-10-03 12:09:00,86.738,86.738,86.693,86.693,47900000.0
2005-10-03 12:10:00,86.722,86.726,86.695,86.717,185900002.0
2005-10-03 12:11:00,86.716,86.723,86.694,86.7,234499999.0
2005-10-03 12:12:00,86.673,86.713,86.673,86.713,93699998.0
2005-10-03 12:13:00,86.682,86.692,86.661,86.664,169199996.0
2005-10-03 12:14:00,86.66,86.691,86.66,86.683,217700000.0
2005-10-03 12:15:00,86.684,86.7,86.654,86.678,220299996.0
2005-10-03 12:16:00,86.715,86.72,86.678,86.718,230900002.0
2005-10-03 12:17:00,86.7,86.734,86.679,86.734,239200003.0
2005-10-03 12:18:00,86.714,86.744,86.705,86.744,257499995.0
2005-10-03 12:19:00,86.703,86.727,86.686,86.718,178299996.0
2005-10-03 12:20:00,86.704,86.727,86.69,86.723,344599999.0
2005-10-03 12:21:00,86.703,86.727,86.69,86.694,171800000.0
2005-10-03 12:22:00,86.71,86.735,86.676,86.678,77800000.0
2005-10-03 12:23:00,86.72,86.723,86.669,86.704,210700002.0
2005-10-03 12:24:00,86.719,86.736,86.694,86.713,217700001.0
2005-10-03 12:25:00,86.689,86.727,86.673,86.68,267200002.0
2005-10-03 12:26:00,86.698,86.733,86.694,86.733,117699998.0
2005-10-03 12:27:00,86.705,86.728,86.686,86.721,110299999.0
2005-10-03 12:28:00,86.723,86.743,86.699,86.699,200200004.0
2005-10-03 12:29:00,86.691,86.728,86.67,86.728,210500000.0
2005-10-03 12:30:00,86.716,86.716,86.669,86.669,209899997.0
2005-10-03 12:31:00,86.683,86.702,86.658,86.702,192700000.0
2005-10-03 12:32:00,86.666,86.696,86.639,86.654,297600002.0
2005-10-03 12:33:00,86.689,86.703,86.671,86.672,290900004.0
2005-10-03 12:34:00,86.702,86.702,86.653,86.653,214100001.0
2005-10-03 12:35:00,86.671,86.683,86.643,86.643,152500001.0
2005-10-03 12:36:00,86.657,86.681,86.627,86.649,271799997.0
2005-10-03 12:37:00,86.707,86.708,86.663,86.675,187499997.0
2005-10-03 12:38:00,86.679,86.694,86.663,86.67,141400000.0
2005-10-03 12:39:00,86.671,86.691,86.659,86.691,149999996.0
2005-10-03 12:40:00,86.675,86.69,86.649,86.679,169199998.0
2005-10-03 12:41:00,86.67,86.686,86.647,86.647,169400001.0
2005-10-03 12:42:00,86.652,86.682,86.647,86.668,251900000.0
2005-10-03 12:43:00,86.676,86.683,86.647,86.655,417299992.0
2005-10-03 12:44:00,86.67,86.693,86.651,86.692,240400002.0
2005-10-03 12:45:00,86.677,86.714,86.671,86.701,175999999.0
2005-10-03 12:46:00,86.637,86.672,86.617,86.649,130200002.0
2005-10-03 12:47:00,86.683,86.697,86.634,86.664,204599997.0
2005-10-03 12:48:00,86.633,86.697,86.629,86.666,96400000.0
2005-10-03 12:49:00,86.682,86.707,86.669,86.685,313400001.0
2005-10-03 12:50:00,86.702,86.708,86.684,86.695,142400002.0
2005-10-03 12:51:00,86.662,86.7,86.644,86.678,318200002.0
2005-10-03 12:52:00,86.691,86.692,86.655,86.677,218800002.0
2005-10-03 12:53:00,86.654,86.703,86.648,86.703,208599998.0
2005-10-03 12:54:00,86.72,86.745,86.702,86.725,254799999.0
2005-10-03 12:55:00,86.746,86.788,86.741,86.788,122900001.0
2005-10-03 12:56:00,86.772,86.772,86.742,86.745,131000000.0
2005-10-03 12:57:00,86.733,86.76,86.733,86.739,179400002.0
2005-10-03 12:58:00,86.768,86.776,86.75,86.763,175700003.0
2005-10-03 12:59:00,86.76,86.825,86.745,86.803,106599998.0
2005-10-03 13:00:00,86.813,86.833,86.803,86.828,158599998.0
2005-10-03 13:01:00,86.816,86.829,86.795,86.81,174100004.0
2005-10-03 13:02:00,86.81,86.829,86.801,86.82,224300000.0
2005-10-03 13:03:00,86.825,86.829,86.773,86.786,213599998.0
2005-10-03 13:04:00,86.835,86.838,86.814,86.814,109699999.0
2005-10-03 13:05:00,86.824,86.824,86.792,86.792,191500001.0
2005-10-03 13:06:00,86.816,86.818,86.789,86.802,241399999.0
2005-10-03 13:07:00,86.804,86.817,86.752,86.777,134700001.0
2005-10-03 13:08:00,86.794,86.803,86.754,86.785,174599999.0
2005-10-03 13:09:00,86.768,86.805,86.753,86.769,288299999.0
2005-10-03 13:10:00,86.811,86.811,86.775,86.789,215899998.0
2005-10-03 13:11:00,86.809,86.814,86.792,86.792,94800000.0
2005-10-03 13:12:00,86.793,86.814,86.771,86.796,166600000.0
2005-10-03 13:13:00,86.818,86.818,86.785,86.8,197399998.0
2005-10-03 13:14:00,86.813,86.821,86.779,86.802,131400000.0
2005-10-03 13:15:00,86.795,86.815,86.781,86.814,289200002.0
2005-10-03 13:16:00,86.792,86.831,86.784,86.819,172899999.0
2005-10-03 13:17:00,86.776,86.822,86.776,86.821,264399998.0
2005-10-03 13:18:00,86.793,86.815,86.785,86.815,203899999.0
2005-10-03 13:19:00,86.77,86.817,86.761,86.811,185200000.0
2005-10-03 13:20:00,86.812,86.851,86.812,86.837,159300001.0
2005-10-03 13:21:00,86.822,86.858,86.813,86.823,331699999.0
2005-10-03 13:22:00,86.857,86.859,86.827,86.834,240200001.0
2005-10-03 13:23:00,86.831,86.848,86.809,86.83,129200000.0
2005-10-03 13:24:00,86.834,86.861,86.834,86.861,358799998.0
2005-10-03 13:25:00,86.852,86.877,86.852,86.877,129599999.0
2005-10-03 13:26:00,86.863,86.863,86.829,86.845,186300003.0
2005-10-03 13:27:00,86.871,86.887,86.859,86.88,291399996.0
2005-10-03 13:28:00,86.887,86.894,86.863,86.876,251200003.0
2005-10-03 13:29:00,86.847,86.868,86.799,86.819,160100002.0
2005-10-03 13:30:00,86.823,86.85,86.823,86.85,107900000.0
2005-10-03 13:31:00,86.815,86.845,86.781,86.831,340400003.0
2005-10-03 13:32:00,86.813,86.839,86.8,86.822,209300000.0
2005-10-03 13:33:00,86.783,86.812,86.77,86.799,243599999.0
2005-10-03 13:34:00,86.769,86.822,86.769,86.808,176499998.0
2005-10-03 13:35:00,86.812,86.812,86.769,86.79,98499997.0
2005-10-03 13:36:00,86.821,86.823,86.789,86.79,244800000.0
2005-10-03 13:37:00,86.807,86.825,86.789,86.817,263600002.0
2005-10-03 13:38:00,86.817,86.828,86.791,86.807,197400002.0
2005-10-03 13:39:00,86.806,86.821,86.782,86.794,188000001.0
2005-10-03 13:40:00,86.793,86.84,86.788,86.811,165200000.0
2005-10-03 13:41:00,86.824,86.843,86.781,86.813,186700000.0
2005-10-03 13:42:00,86.78,86.848,86.773,86.821,115999999.0
2005-10-03 13:43:00,86.833,86.868,86.817,86.842,147399998.0
2005-10-03 13:44:00,86.868,86.883,86.854,86.867,256199999.0
2005-10-03 13:45:00,86.867,86.88,86.823,86.86,348799996.0
2005-10-03 13:46:00,86.856,86.883,86.852,86.882,275300003.0
2005-10-03 13:47:00,86.884,86.9,86.861,86.866,269499999.0
2005-10-03 13:48:00,86.892,86.894,86.87,86.87,199999999.0
2005-10-03 13:49:00,86.884,86.89,86.861,86.87,235100002.0
2005-10-03 13:50:00,86.848,86.883,86.848,86.883,180600001.0
2005-10-03 13:51:00,86.873,86.907,86.872,86.883,169699999.0
2005-10-03 13:52:00,86.888,86.888,86.836,86.84,290600000.0
2005-10-03 13:53:00,86.873,86.906,86.864,86.906,131799999.0
2005-10-03 13:54:00,86.875,86.887,86.848,86.866,185100000.0
2005-10-03 13:55:00,86.886,86.889,86.86,86.864,253399997.0
2005-10-03 13:56:00,86.877,86.888,86.84,86.84,263199999.0
2005-10-03 13:57:00,86.847,86.859,86.822,86.837,169199999.0
2005-10-03 13:58:00,86.808,86.839,86.784,86.817,138500000.0
2005-10-03 13:59:00,86.85,86.852,86.82,86.835,176799999.0
2005-10-03 14:00:00,86.856,86.871,86.832,86.856,140600001.0
2005-10-03 14:01:00,86.855,86.866,86.83,86.863,150599997.0
2005-10-03 14:02:00,86.835,86.865,86.818,86.832,64900000.0
2005-10-03 14:03:00,86.842,86.879,86.837,86.868,149700000.0
2005-10-03 14:04:00,86.873,86.893,86.848,86.87,141000002.0
2005-10-03 14:05:00,86.868,86.889,86.85,86.858,169400001.0
2005-10-03 14:06:00,86.859,86.889,86.848,86.864,170700002.0
2005-10-03 14:07:00,86.857,86.859,86.825,86.825,168700001.0
2005-10-03 14:08:00,86.864,86.883,86.86,86.876,194799996.0
2005-10-03 14:09:00,86.852,86.878,86.847,86.862,289199997.0
2005-10-03 14:10:00,86.848,86.871,86.836,86.853,186500002.0
2005-10-03 14:11:00,86.838,86.86,86.809,86.818,168700000.0
2005-10-03 14:12:00,86.86,86.884,86.847,86.871,202799996.0
2005-10-03 14:13:00,86.867,86.884,86.86,86.883,131600000.0
2005-10-03 14:14:00,86.885,86.894,86.859,86.859,248399998.0
2005-10-03 14:15:00,86.855,86.875,86.834,86.857,219800003.0
2005-10-03 14:16:00,86.838,86.877,86.835,86.851,285100000.0
2005-10-03 14:17:00,86.844,86.881,86.843,86.849,200100002.0
2005-10-03 14:18:00,86.875,86.884,86.853,86.853,123100002.0
2005-10-03 14:19:00,86.882,86.886,86.828,86.847,252700000.0
2005-10-03 14:20:00,86.843,86.858,86.8,86.815,176799999.0
2005-10-03 14:21:00,86.82,86.826,86.801,86.802,93600000.0
2005-10-03 14:22:00,86.803,86.823,86.791,86.798,143100000.0
2005-10-03 14:23:00,86.814,86.816,86.793,86.794,163500001.0
2005-10-03 14:24:00,86.822,86.828,86.777,86.799,208199997.0
2005-10-03 14:25:00,86.83,86.834,86.805,86.822,254500001.0
2005-10-03 14:26:00,86.81,86.825,86.787,86.822,120600002.0
2005-10-03 14:27:00,86.817,86.819,86.792,86.792,137700000.0
2005-10-03 14:28:00,86.837,86.837,86.778,86.796,271399997.0
2005-10-03 14:29:00,86.84,86.84,86.786,86.801,194600000.0
2005-10-03 14:30:00,86.807,86.866,86.807,86.866,247100000.0
2005-10-03 14:31:00,86.839,86.89,86.828,86.89,108100000.0
2005-10-03 14:32:00,86.91,86.93,86.906,86.916,185499998.0
2005-10-03 14:33:00,86.902,86.908,86.877,86.877,186099996.0
2005-10-03 14:34:00,86.899,86.914,86.891,86.91,138300000.0
2005-10-03 14:35:00,86.908,86.908,86.884,86.889,220299998.0
2005-10-03 14:36:00,86.87,86.92,86.87,86.915,178000001.0
2005-10-03 14:37:00,86.904,86.904,86.852,86.877,229999999.0
2005-10-03 14:38:00,86.891,86.891,86.86,86.878,205299999.0
2005-10-03 14:39:00,86.861,86.881,86.852,86.88,161099999.0
2005-10-03 14:40:00,86.857,86.882,86.846,86.851,186599998.0
2005-10-03 14:41:00,86.883,86.886,86.799,86.843,215700001.0
2005-10-03 14:42:00,86.871,86.905,86.867,86.901,220499999.0
2005-10-03 14:43:00,86.869,86.883,86.859,86.874,228799999.0
2005-10-03 14:44:00,86.882,86.882,86.831,86.849,267999996.0
2005-10-03 14:45:00,86.877,86.877,86.844,86.854,178199999.0
2005-10-03 14:46:00,86.862,86.868,86.827,86.848,201300000.0
2005-10-03 14:47:00,86.863,86.898,86.861,86.883,203400001.0
2005-10-03 14:48:00,86.893,86.897,86.856,86.897,185300002.0
2005-10-03 14:49:00,86.848,86.88,86.848,86.852,244900002.0
2005-10-03 14:50:00,86.872,86.917,86.866,86.917,160800001.0
2005-10-03 14:51:00,86.916,86.916,86.868,86.869,150499999.0
2005-10-03 14:52:00,86.89,86.915,86.885,86.91,161400001.0
2005-10-03 14:53:00,86.895,86.929,86.895,86.923,236099996.0
2005-10-03 14:54:00,86.887,86.92,86.882,86.92,92300001.0
2005-10-03 14:55:00,86.892,86.969,86.882,86.946,190999996.0
2005-10-03 14:56:00,86.938,86.954,86.904,86.914,171299999.0
2005-10-03 14:57:00,86.923,86.923,86.892,86.893,248400000.0
2005-10-03 14:58:00,86.888,86.908,86.888,86.908,159500002.0
2005-10-03 14:59:00,86.869,86.919,86.859,86.919,214899997.0
2005-10-03 15:00:00,86.904,86.942,86.904,86.927,145700000.0
2005-10-03 15:01:00,86.919,86.928,86.899,86.902,140899999.0
2005-10-03 15:02:00,86.92,86.926,86.901,86.915,301300004.0
2005-10-03 15:03:00,86.894,86.923,86.893,86.917,198200000.0
2005-10-03 15:04:00,86.932,86.932,86.887,86.887,265900004.0
2005-10-03 15:05:00,86.907,86.923,86.876,86.907,418099998.0
2005-10-03 15:06:00,86.89,86.891,86.863,86.871,195900002.0
2005-10-03 15:07:00,86.871,86.873,86.813,86.844,156700002.0
2005-10-03 15:08:00,86.839,86.873,86.839,86.863,193900000.0
2005-10-03 15:09:00,86.841,86.868,86.835,86.856,276899999.0
2005-10-03 15:10:00,86.85,86.855,86.823,86.835,136699999.0
2005-10-03 15:11:00,86.854,86.854,86.811,86.825,204800000.0
2005-10-03 15:12:00,86.825,86.877,86.825,86.865,169900003.0
2005-10-03 15:13:00,86.855,86.882,86.848,86.878,139900000.0
2005-10-03 15:14:00,86.878,86.89,86.842,86.872,184100000.0
2005-10-03 15:15:00,86.876,86.895,86.866,86.866,183199999.0
2005-10-03 15:16:00,86.823,86.856,86.81,86.827,162899999.0
2005-10-03 15:17:00,86.821,86.845,86.795,86.844,128700002.0
2005-10-03 15:18:00,86.855,86.863,86.816,86.863,258200000.0
2005-10-03 15:19:00,86.833,86.865,86.827,86.857,250299999.0
2005-10-03 15:20:00,86.848,86.848,86.802,86.814,147000001.0
2005-10-03 15:21:00,86.805,86.84,86.779,86.824,195000001.0
2005-10-03 15:22:00,86.819,86.842,86.816,86.837,181599999.0
2005-10-03 15:23:00,86.804,86.825,86.801,86.813,208600002.0
2005-10-03 15:24:00,86.841,86.841,86.812,86.815,245099997.0
2005-10-03 15:25:00,86.84,86.856,86.83,86.843,94000000.0
2005-10-03 15:26:00,86.832,86.863,86.812,86.863,197700000.0
2005-10-03 15:27:00,86.86,86.87,86.819,86.865,248800005.0
2005-10-03 15:28:00,86.85,86.866,86.831,86.838,131299998.0
2005-10-03 15:29:00,86.855,86.893,86.827,86.881,235299997.0
2005-10-03 15:30:00,86.853,86.873,86.845,86.862,176199998.0
2005-10-03 15:31:00,86.843,86.856,86.821,86.843,90700000.0
2005-10-03 15:32:00,86.832,86.842,86.812,86.842,147399997.0
2005-10-03 15:33:00,86.858,86.876,86.84,86.861,116300001.0
2005-10-03 15:34:00,86.856,86.856,86.802,86.82,225199998.0
2005-10-03 15:35:00,86.859,86.879,86.85,86.857,116699999.0
2005-10-03 15:36:00,86.862,86.862,86.811,86.828,247699999.0
2005-10-03 15:37:00,86.84,86.861,86.827,86.848,140099997.0
2005-10-03 15:38:00,86.847,86.856,86.814,86.838,172899998.0
2005-10-03 15:39:00,86.85,86.885,86.834,86.87,155199998.0
2005-10-03 15:40:00,86.895,86.899,86.828,86.846,226800000.0
2005-10-03 15:41:00,86.895,86.896,86.87,86.87,105100001.0
2005-10-03 15:42:00,86.873,86.896,86.854,86.894,208900003.0
2005-10-03 15:43:00,86.906,86.925,86.894,86.905,245900000.0
2005-10-03 15:44:00,86.898,86.927,86.893,86.922,129800002.0
2005-10-03 15:45:00,86.923,86.937,86.903,86.903,263899999.0
2005-10-03 15:46:00,86.919,86.951,86.907,86.92,177900001.0
2005-10-03 15:47:00,86.902,86.918,86.874,86.913,202799998.0
2005-10-03 15:48:00,86.909,86.916,86.884,86.902,182099998.0
2005-10-03 15:49:00,86.917,86.918,86.873,86.897,171300002.0
2005-10-03 15:50:00,86.926,86.947,86.908,86.925,211899996.0
2005-10-03 15:51:00,86.91,86.935,86.898,86.935,163100000.0
2005-10-03 15:52:00,86.927,86.944,86.912,86.935,262399997.0
2005-10-03 15:53:00,86.927,86.935,86.907,86.914,174799998.0
2005-10-03 15:54:00,86.915,86.939,86.913,86.935,175800002.0
2005-10-03 15:55:00,86.927,86.927,86.886,86.886,240999994.0
2005-10-03 15:56:00,86.882,86.899,86.864,86.878,203900001.0
2005-10-03 15:57:00,86.892,86.895,86.841,86.895,213200003.0
2005-10-03 15:58:00,86.902,86.922,86.893,86.897,212300001.0
2005-10-03 15:59:00,86.908,86.925,86.892,86.907,195099997.0
2005-10-03 16:00:00,86.954,86.982,86.926,86.926,235899998.0
2005-10-03 16:01:00,86.922,86.959,86.897,86.924,164999998.0
2005-10-03 16:02:00,86.97,87.005,86.962,86.977,113399999.0
2005-10-03 16:03:00,87.002,87.008,86.973,86.976,154699999.0
2005-10-03 16:04:00,86.973,86.974,86.947,86.952,153400000.0
2005-10-03 16:05:00,86.985,86.991,86.957,86.965,152500003.0
2005-10-03 16:06:00,86.941,86.986,86.94,86.971,119600000.0
2005-10-03 16:07:00,86.976,86.977,86.933,86.942,113100000.0
2005-10-03 16:08:00,86.965,86.97,86.932,86.939,227799998.0
2005-10-03 16:09:00,86.961,86.961,86.918,86.918,242899999.0
2005-10-03 16:10:00,86.907,86.93,86.9,86.909,191700000.0
2005-10-03 16:11:00,86.914,86.927,86.895,86.902,159200002.0
2005-10-03 16:12:00,86.914,86.927,86.902,86.917,121600001.0
2005-10-03 16:13:00,86.913,86.925,86.89,86.915,224699999.0
2005-10-03 16:14:00,86.877,86.928,86.877,86.903,203899999.0
2005-10-03 16:15:00,86.898,86.913,86.864,86.899,135700001.0
2005-10-03 16:16:00,86.912,86.919,86.886,86.898,250300002.0
2005-10-03 16:17:00,86.919,86.924,86.876,86.9,239400000.0
2005-10-03 16:18:00,86.917,86.921,86.892,86.915,230000001.0
2005-10-03 16:19:00,86.908,86.908,86.872,86.872,86199999.0
2005-10-03 16:20:00,86.836,86.904,86.836,86.904,267700004.0
2005-10-03 16:21:00,86.906,86.919,86.886,86.897,303699998.0
2005-10-03 16:22:00,86.904,86.916,86.882,86.897,211999996.0
2005-10-03 16:23:00,86.895,86.895,86.837,86.837,207500000.0
2005-10-03 16:24:00,86.823,86.876,86.807,86.848,97699999.0
2005-10-03 16:25:00,86.899,86.928,86.893,86.91,152499999.0
2005-10-03 16:26:00,86.926,86.933,86.912,86.919,173300000.0
2005-10-03 16:27:00,86.916,86.932,86.887,86.92,204899996.0
2005-10-03 16:28:00,86.917,86.936,86.9,86.906,218600001.0
2005-10-03 16:29:00,86.9,86.93,86.898,86.927,171799998.0
2005-10-03 16:30:00,86.894,86.924,86.888,86.905,239800000.0
2005-10-03 16:31:00,86.942,86.952,86.922,86.922,198400000.0
2005-10-03 16:32:00,86.939,86.961,86.92,86.961,242200002.0
2005-10-03 16:33:00,86.976,86.979,86.956,86.959,221499998.0
2005-10-03 16:34:00,86.962,86.975,86.946,86.956,230799999.0
2005-10-03 16:35:00,86.957,86.957,86.927,86.943,201899998.0
2005-10-03 16:36:00,86.938,86.962,86.925,86.934,232600002.0
2005-10-03 16:37:00,86.955,86.967,86.929,86.951,136300000.0
2005-10-03 16:38:00,86.958,86.981,86.939,86.967,122600000.0
2005-10-03 16:39:00,86.974,86.975,86.937,86.937,250399999.0
2005-10-03 16:40:00,86.96,86.991,86.957,86.991,249200002.0
2005-10-03 16:41:00,86.983,86.99,86.949,86.976,246099996.0
2005-10-03 16:42:00,86.967,86.986,86.954,86.982,224299999.0
2005-10-03 16:43:00,86.975,86.995,86.967,86.995,138599999.0
2005-10-03 16:44:00,86.969,86.989,86.946,86.952,202199999.0
2005-10-03 16:45:00,86.962,86.973,86.945,86.952,158200000.0
2005-10-03 16:46:00,86.978,87.005,86.96,86.991,206899999.0
2005-10-03 16:47:00,86.971,86.999,86.946,86.954,214099997.0
2005-10-03 16:48:00,86.902,86.985,86.901,86.94,200800001.0
2005-10-03 16:49:00,86.963,86.967,86.946,86.963,179099998.0
2005-10-03 16:50:00,86.942,86.973,86.93,86.952,133600000.0
2005-10-03 16:51:00,86.954,86.964,86.938,86.948,195300000.0
2005-10-03 16:52:00,86.939,86.958,86.924,86.95,269100004.0
2005-10-03 16:53:00,86.949,86.963,86.937,86.945,173199998.0
2005-10-03 16:54:00,86.955,86.976,86.934,86.975,114299999.0
2005-10-03 16:55:00,86.949,86.969,86.921,86.942,199399998.0
2005-10-03 16:56:00,86.968,86.987,86.962,86.985,171999999.0
2005-10-03 16:57:00,86.966,86.966,86.93,86.948,307399997.0
2005-10-03 16:58:00,86.962,86.971,86.937,86.951,226500001.0
2005-10-03 16:59:00,86.972,87.001,86.962,86.979,306900002.0
2005-10-03 17:00:00,86.978,87.009,86.978,87.003,194300002.0
2005-10-03 17:01:00,87.004,87.015,86.973,86.973,331199997.0
2005-10-03 17:02:00,86.998,87.035,86.997,87.012,166599999.0
2005-10-03 17:03:00,87.01,87.023,86.979,86.979,272799996.0
2005-10-03 17:04:00,86.998,87.008,86.978,86.981,211200000.0
2005-10-03 17:05:00,86.986,86.986,86.947,86.949,146000000.0
2005-10-03 17:06:00,86.954,86.979,86.942,86.979,138799999.0
2005-10-03 17:07:00,86.965,86.991,86.949,86.954,205200003.0
2005-10-03 17:08:00,86.985,87.001,86.954,86.96,177900001.0
2005-10-03 17:09:00,86.953,86.97,86.922,86.922,162299998.0
2005-10-03 17:10:00,86.977,86.996,86.968,86.98,181000002.0
2005-10-03 17:11:00,86.966,86.993,86.957,86.991,145600001.0
2005-10-03 17:12:00,86.979,87.002,86.979,87.002,140299998.0
2005-10-03 17:13:00,87.003,87.008,86.982,86.992,245999998.0
2005-10-03 17:14:00,86.977,86.999,86.971,86.989,173599998.0
2005-10-03 17:15:00,86.976,86.991,86.957,86.99,222399998.0
2005-10-03 17:16:00,86.985,86.985,86.953,86.961,133500000.0
2005-10-03 17:17:00,87.004,87.036,87.0,87.007,160299997.0
2005-10-03 17:18:00,87.037,87.042,86.967,86.976,303599998.0
2005-10-03 17:19:00,86.989,87.015,86.985,87.015,190400003.0
2005-10-03 17:20:00,87.015,87.031,86.999,87.008,191599998.0
2005-10-03 17:21:00,87.001,87.014,86.981,87.01,235799998.0
2005-10-03 17:22:00,86.998,87.013,86.975,86.999,202199998.0
2005-10-03 17:23:00,86.988,87.005,86.963,86.986,235299996.0
2005-10-03 17:24:00,86.986,87.011,86.978,86.991,211100001.0
2005-10-03 17:25:00,87.002,87.045,87.002,87.032,322199998.0
2005-10-03 17:26:00,87.003,87.037,86.992,87.037,184199998.0
2005-10-03 17:27:00,87.04,87.046,87.014,87.038,245799996.0
2005-10-03 17:28:00,87.022,87.045,87.019,87.031,240899995.0
2005-10-03 17:29:00,87.026,87.05,87.007,87.033,180700001.0
2005-10-03 17:30:00,87.039,87.039,87.006,87.01,212099999.0
2005-10-03 17:31:00,86.999,87.029,86.998,87.022,237799999.0
2005-10-03 17:32:00,87.002,87.026,86.996,87.014,162699997.0
2005-10-03 17:33:00,86.995,87.002,86.965,86.965,229800000.0
2005-10-03 17:34:00,86.961,86.98,86.957,86.969,83200000.0
2005-10-03 17:35:00,86.974,86.99,86.942,86.951,139899999.0
2005-10-03 17:36:00,86.973,86.986,86.955,86.972,173099999.0
2005-10-03 17:37:00,86.978,86.982,86.95,86.957,218300001.0
2005-10-03 17:38:00,87.0,87.013,86.984,86.991,173300001.0
2005-10-03 17:39:00,86.986,87.014,86.983,87.001,142000002.0
2005-10-03 17:40:00,87.023,87.025,87.0,87.008,142800001.0
2005-10-03 17:41:00,87.013,87.026,86.986,87.018,243200002.0
2005-10-03 17:42:00,87.01,87.037,87.007,87.018,199900001.0
2005-10-03 17:43:00,87.039,87.039,86.988,87.012,187600002.0
2005-10-03 17:44:00,87.028,87.054,87.006,87.046,210900004.0
2005-10-03 17:45:00,87.036,87.051,87.016,87.024,194199998.0
2005-10-03 17:46:00,87.04,87.049,86.995,87.007,250400000.0
2005-10-03 17:47:00,86.998,87.033,86.998,87.033,245399997.0
2005-10-03 17:48:00,87.014,87.042,87.008,87.035,162200001.0
2005-10-03 17:49:00,87.049,87.055,87.0,87.0,183500003.0
2005-10-03 17:50:00,87.031,87.053,87.017,87.036,126000001.0
2005-10-03 17:51:00,87.023,87.049,87.019,87.043,258200000.0
2005-10-03 17:52:00,87.043,87.052,87.017,87.036,172199999.0
2005-10-03 17:53:00,87.047,87.049,87.0,87.006,195300001.0
2005-10-03 17:54:00,87.003,87.036,86.979,87.011,93000000.0
2005-10-03 17:55:00,87.046,87.085,87.046,87.079,127899999.0
2005-10-03 17:56:00,87.07,87.092,87.062,87.076,288299998.0
2005-10-03 17:57:00,87.078,87.088,87.059,87.07,140900000.0
2005-10-03 17:58:00,87.063,87.082,87.045,87.063,290500002.0
2005-10-03 17:59:00,87.04,87.058,87.027,87.04,203200001.0
2005-10-03 18:00:00,87.022,87.054,86.991,87.017,190599999.0
2005-10-03 18:01:00,87.033,87.039,87.003,87.01,1023200006.0
2005-10-03 18:02:00,87.08,87.11,87.04,87.06,1700299995.0
2005-10-03 18:03:00,87.06,87.12,87.04,87.08,1700299995.0
2005-10-03 18:04:00,87.07,87.07,87.031,87.049,1700299995.0
2005-10-03 18:05:00,87.038,87.038,86.994,87.012,2092499998.0
2005-10-03 18:06:00,87.035,87.071,87.004,87.071,1661499997.0
2005-10-03 18:07:00,87.055,87.075,87.016,87.031,2117400004.0
2005-10-03 18:08:00,87.039,87.039,86.985,86.991,1923300006.0
2005-10-03 18:09:00,87.013,87.042,87.013,87.033,1910000001.0
2005-10-03 18:10:00,87.022,87.029,86.995,87.0,1661299999.0
2005-10-03 18:11:00,87.004,87.021,86.977,87.005,1013500001.0
2005-10-03 18:12:00,86.985,87.019,86.974,86.985,1211399998.0
2005-10-03 18:13:00,87.007,87.023,86.985,87.005,1629999999.0
2005-10-03 18:14:00,87.022,87.032,86.985,87.005,1459599997.0
2005-10-03 18:15:00,87.032,87.058,87.019,87.03,2032100002.0
2005-10-03 18:16:00,87.07,87.11,87.04,87.08,632700002.0
2005-10-03 18:17:00,87.015,87.042,87.005,87.033,632700002.0
2005-10-03 18:18:00,87.046,87.048,86.999,87.028,1304999994.0
2005-10-03 18:19:00,87.08,87.11,87.07,87.08,1432499989.0
2005-10-03 18:20:00,87.037,87.048,87.015,87.036,1432499989.0
2005-10-03 18:21:00,87.039,87.046,86.998,87.013,1604600000.0
2005-10-03 18:22:00,87.041,87.051,87.02,87.05,1739099995.0
2005-10-03 18:23:00,87.07,87.11,87.06,87.09,1710099994.0
2005-10-03 18:24:00,87.067,87.067,87.022,87.048,1710099994.0
2005-10-03 18:25:00,87.11,87.14,87.09,87.11,1478000003.0
2005-10-03 18:26:00,87.039,87.062,87.029,87.048,1478000003.0
2005-10-03 18:27:00,87.031,87.072,87.019,87.03,1372900007.0
2005-10-03 18:28:00,87.039,87.06,87.024,87.05,1173199988.0
2005-10-03 18:29:00,87.037,87.056,86.993,87.051,1427199996.0
2005-10-03 18:30:00,87.036,87.078,87.036,87.066,556299999.0
2005-10-03 18:31:00,87.071,87.071,87.03,87.041,1206799995.0
2005-10-03 18:32:00,87.05,87.05,87.012,87.012,1958099989.0
2005-10-03 18:33:00,87.007,87.031,86.993,87.026,1848399996.0
2005-10-03 18:34:00,87.024,87.041,87.0,87.023,1716299993.0
2005-10-03 18:35:00,87.046,87.054,87.009,87.046,1622299990.0
2005-10-03 18:36:00,87.043,87.043,86.991,87.009,1576499989.0
2005-10-03 18:37:00,87.008,87.024,86.989,87.014,1043700002.0
2005-10-03 18:38:00,87.019,87.045,86.994,87.035,833699994.0
2005-10-03 18:39:00,87.036,87.055,87.02,87.041,348399996.0
2005-10-03 18:40:00,87.042,87.059,86.988,87.022,792399992.0
2005-10-03 18:41:00,87.046,87.046,87.004,87.004,789800000.0
2005-10-03 18:42:00,86.981,87.04,86.981,87.025,738699998.0
2005-10-03 18:43:00,87.044,87.064,87.022,87.044,1487599994.0
2005-10-03 18:44:00,87.061,87.095,87.06,87.086,850999999.0
2005-10-03 18:45:00,87.07,87.094,87.046,87.063,1020500004.0
2005-10-03 18:46:00,87.071,87.093,87.04,87.093,731799992.0
2005-10-03 18:47:00,87.075,87.102,87.057,87.075,538600007.0
2005-10-03 18:48:00,87.063,87.081,87.045,87.045,655500001.0
2005-10-03 18:49:00,87.075,87.089,87.06,87.066,908100001.0
2005-10-03 18:50:00,87.082,87.085,87.052,87.052,933799990.0
2005-10-03 18:51:00,87.06,87.087,87.056,87.087,396599998.0
2005-10-03 18:52:00,87.082,87.094,87.06,87.083,767199995.0
2005-10-03 18:53:00,87.07,87.086,87.047,87.047,905199998.0
2005-10-03 18:54:00,87.081,87.081,87.018,87.06,861799998.0
2005-10-03 18:55:00,87.047,87.077,87.029,87.056,1109600004.0
2005-10-03 18:56:00,87.08,87.1,87.06,87.083,565699999.0
2005-10-03 18:57:00,87.063,87.099,87.05,87.099,531699999.0
2005-10-03 18:58:00,87.031,87.08,87.023,87.046,1260399998.0
2005-10-03 18:59:00,87.084,87.097,87.072,87.094,955400006.0
2005-10-03 19:00:00,87.092,87.092,87.051,87.051,771299996.0
2005-10-03 19:01:00,87.052,87.087,87.03,87.042,550799997.0
2005-10-03 19:02:00,87.071,87.089,87.044,87.053,303000002.0
2005-10-03 19:03:00,87.049,87.066,87.01,87.035,782199993.0
2005-10-03 19:04:00,87.053,87.064,87.026,87.034,676500002.0
2005-10-03 19:05:00,87.066,87.068,87.039,87.056,445800005.0
2005-10-03 19:06:00,87.042,87.064,87.006,87.022,518499997.0
2005-10-03 19:07:00,87.01,87.068,87.01,87.058,956599998.0
2005-10-03 19:08:00,87.035,87.098,87.028,87.05,910199999.0
2005-10-03 19:09:00,87.042,87.098,87.042,87.061,709800006.0
2005-10-03 19:10:00,87.033,87.054,87.018,87.048,462000001.0
2005-10-03 19:11:00,87.032,87.063,87.026,87.044,230199997.0
2005-10-03 19:12:00,87.042,87.075,87.04,87.072,294100003.0
2005-10-03 19:13:00,87.053,87.085,87.045,87.057,360599994.0
2005-10-03 19:14:00,87.083,87.083,87.049,87.053,577199994.0
2005-10-03 19:15:00,87.049,87.074,87.042,87.071,773799999.0
2005-10-03 19:16:00,87.062,87.071,87.03,87.03,353900003.0
2005-10-03 19:17:00,87.036,87.06,87.022,87.022,789999994.0
2005-10-03 19:18:00,87.058,87.059,87.002,87.05,486200002.0
2005-10-03 19:19:00,87.054,87.059,87.036,87.043,716199993.0
2005-10-03 19:20:00,87.052,87.069,87.033,87.033,319200000.0
2005-10-03 19:21:00,87.048,87.066,87.011,87.047,346999997.0
2005-10-03 19:22:00,87.042,87.071,86.955,87.016,294899997.0
2005-10-03 19:23:00,87.059,87.07,87.029,87.068,1411500003.0
2005-10-03 19:24:00,87.032,87.068,87.006,87.068,649599998.0
2005-10-03 19:25:00,87.063,87.087,87.054,87.076,1014299998.0
2005-10-03 19:26:00,87.066,87.083,87.052,87.074,1368899997.0
2005-10-03 19:27:00,87.057,87.078,87.048,87.074,1067899995.0
2005-10-03 19:28:00,87.061,87.081,87.05,87.076,605299999.0
2005-10-03 19:29:00,87.056,87.081,87.046,87.081,662899995.0
2005-10-03 19:30:00,87.059,87.066,87.025,87.03,828499992.0
2005-10-03 19:31:00,87.041,87.065,87.021,87.038,539499994.0
2005-10-03 19:32:00,87.04,87.058,87.005,87.017,719300002.0
2005-10-03 19:33:00,87.0,87.035,86.99,87.021,531699993.0
2005-10-03 19:34:00,87.012,87.039,87.003,87.016,892499996.0
2005-10-03 19:35:00,87.022,87.034,86.988,86.992,661200004.0
2005-10-03 19:36:00,87.034,87.042,87.007,87.03,350799998.0
2005-10-03 19:37:00,87.013,87.034,86.992,87.034,224899996.0
2005-10-03 19:38:00,87.019,87.042,87.01,87.032,849200002.0
2005-10-03 19:39:00,86.992,87.053,86.992,87.027,882899991.0
2005-10-03 19:40:00,87.022,87.056,87.011,87.022,643299996.0
2005-10-03 19:41:00,87.029,87.066,87.007,87.066,716799995.0
2005-10-03 19:42:00,87.03,87.057,87.007,87.007,543100000.0
2005-10-03 19:43:00,87.026,87.046,87.009,87.032,424799999.0
2005-10-03 19:44:00,87.028,87.061,87.006,87.036,572000006.0
2005-10-03 19:45:00,87.037,87.048,87.002,87.032,525499994.0
2005-10-03 19:46:00,87.022,87.05,87.021,87.037,437399996.0
2005-10-03 19:47:00,87.031,87.053,87.016,87.021,218300001.0
2005-10-03 19:48:00,87.035,87.041,86.997,87.017,900299992.0
2005-10-03 19:49:00,87.032,87.048,87.006,87.032,710300000.0
2005-10-03 19:50:00,87.0,87.023,86.969,86.99,461700001.0
2005-10-03 19:51:00,87.029,87.051,87.017,87.033,324500001.0
2005-10-03 19:52:00,87.045,87.048,86.995,87.028,571299995.0
2005-10-03 19:53:00,87.045,87.064,87.021,87.043,730699992.0
2005-10-03 19:54:00,87.035,87.05,87.009,87.014,972799988.0
2005-10-03 19:55:00,87.027,87.078,87.019,87.051,370700001.0
2005-10-03 19:56:00,87.015,87.066,87.015,87.043,302600002.0
2005-10-03 19:57:00,87.041,87.057,87.02,87.03,503799998.0
2005-10-03 19:58:00,87.028,87.061,87.017,87.026,648000003.0
2005-10-03 19:59:00,87.028,87.039,87.001,87.009,766899996.0
2005-10-03 20:00:00,87.043,87.067,87.041,87.056,421600002.0
2005-10-03 20:01:00,87.014,87.054,86.994,87.01,631499999.0
2005-10-03 20:02:00,87.01,87.03,86.971,87.009,655099997.0
2005-10-03 20:03:00,86.979,87.02,86.976,87.019,432499997.0
2005-10-03 20:04:00,87.013,87.028,86.964,87.022,377300001.0
2005-10-03 20:05:00,87.016,87.021,86.959,86.991,608099998.0
2005-10-03 20:06:00,86.956,87.005,86.954,86.986,839099996.0
2005-10-03 20:07:00,87.014,87.033,86.987,87.008,782300003.0
2005-10-03 20:08:00,87.014,87.035,86.98,87.035,445799998.0
2005-10-03 20:09:00,87.021,87.043,86.993,87.043,516199999.0
2005-10-03 20:10:00,87.039,87.039,86.975,87.004,723700001.0
2005-10-03 20:11:00,87.003,87.028,87.003,87.018,877299989.0
2005-10-03 20:12:00,87.006,87.037,87.006,87.037,1498500001.0
2005-10-03 20:13:00,87.025,87.038,87.009,87.031,599299995.0
2005-10-03 20:14:00,87.043,87.049,87.012,87.034,650000003.0
2005-10-03 20:15:00,87.043,87.043,87.01,87.027,688599995.0
2005-10-03 20:16:00,87.041,87.061,87.023,87.044,710500003.0
2005-10-03 20:17:00,87.047,87.05,86.998,87.012,330799998.0
2005-10-03 20:18:00,87.047,87.071,87.034,87.063,180499999.0
2005-10-03 20:19:00,87.065,87.065,87.017,87.036,395199996.0
2005-10-03 20:20:00,87.03,87.049,87.004,87.042,658299999.0
2005-10-03 20:21:00,87.031,87.044,87.004,87.01,553999996.0
2005-10-03 20:22:00,87.045,87.064,87.03,87.054,724400003.0
2005-10-03 20:23:00,87.014,87.047,87.01,87.031,570399996.0
2005-10-03 20:24:00,87.02,87.047,87.008,87.039,333300000.0
2005-10-03 20:25:00,87.027,87.059,87.016,87.029,584199995.0
2005-10-03 20:26:00,87.043,87.065,87.0,87.057,539799994.0
2005-10-03 20:27:00,87.047,87.068,87.033,87.056,494900004.0
2005-10-03 20:28:00,87.036,87.068,87.026,87.043,1249999992.0
2005-10-03 20:29:00,87.025,87.053,87.014,87.017,1582899998.0
2005-10-03 20:30:00,87.045,87.064,87.021,87.033,1537599996.0
2005-10-03 20:31:00,87.045,87.06,87.003,87.019,1005000006.0
2005-10-03 20:32:00,87.023,87.041,86.997,86.997,1150999997.0
2005-10-03 20:33:00,87.006,87.021,86.97,86.99,492899998.0
2005-10-03 20:34:00,87.025,87.025,86.976,86.976,417999998.0
2005-10-03 20:35:00,87.006,87.046,86.999,87.027,514800000.0
2005-10-03 20:36:00,87.001,87.045,86.992,87.045,524399998.0
2005-10-03 20:37:00,87.034,87.054,87.011,87.027,564299996.0
2005-10-03 20:38:00,87.039,87.052,87.004,87.052,1049500004.0
2005-10-03 20:39:00,87.031,87.063,87.02,87.047,548499998.0
2005-10-03 20:40:00,87.062,87.073,87.032,87.033,1324300004.0
2005-10-03 20:41:00,87.045,87.059,87.017,87.028,956800008.0
2005-10-03 20:42:00,87.025,87.074,87.021,87.074,883999999.0
2005-10-03 20:43:00,87.071,87.079,87.051,87.061,835400002.0
2005-10-03 20:44:00,87.04,87.069,87.036,87.061,712799999.0
2005-10-03 20:45:00,87.056,87.071,87.019,87.027,746199998.0
2005-10-03 20:46:00,87.074,87.074,87.035,87.036,594900003.0
2005-10-03 20:47:00,87.066,87.067,87.025,87.025,889499996.0
2005-10-03 20:48:00,87.062,87.073,87.016,87.055,597699997.0
2005-10-03 20:49:00,87.036,87.063,87.014,87.061,479200000.0
2005-10-03 20:50:00,87.056,87.082,87.016,87.032,1090299992.0
2005-10-03 20:51:00,87.028,87.06,87.007,87.045,430200004.0
2005-10-03 20:52:00,87.043,87.071,87.016,87.05,379899999.0
2005-10-03 20:53:00,87.015,87.078,87.007,87.043,1169099993.0
2005-10-03 20:54:00,87.011,87.063,87.011,87.026,507999999.0
2005-10-03 20:55:00,87.024,87.052,87.012,87.032,1275800003.0
2005-10-03 20:56:00,87.062,87.083,87.043,87.054,799199998.0
2005-10-03 20:57:00,87.047,87.07,87.038,87.055,656899999.0
2005-10-03 20:58:00,87.058,87.069,87.024,87.049,1356099994.0
2005-10-03 20:59:00,87.076,87.089,87.048,87.062,1003099996.0
2005-10-03 21:00:00,87.073,87.108,87.069,87.081,1250799992.0
2005-10-03 21:01:00,87.085,87.091,87.053,87.069,953000006.0
2005-10-03 21:02:00,87.089,87.115,87.089,87.104,474900003.0
2005-10-03 21:03:00,87.089,87.089,87.027,87.055,292900000.0
2005-10-03 21:04:00,87.078,87.08,87.04,87.04,460100000.0
2005-10-03 21:05:00,87.062,87.082,87.03,87.051,733099998.0
2005-10-03 21:06:00,87.047,87.092,87.047,87.09,684000000.0
2005-10-03 21:07:00,87.051,87.074,87.037,87.046,691700000.0
2005-10-03 21:08:00,87.068,87.08,87.045,87.049,895499997.0
2005-10-03 21:09:00,87.051,87.081,87.051,87.075,291899997.0
2005-10-03 21:10:00,87.049,87.07,87.017,87.048,545700000.0
2005-10-03 21:11:00,87.033,87.061,87.022,87.045,616199996.0
2005-10-03 21:12:00,87.042,87.051,87.007,87.01,239699999.0
2005-10-03 21:13:00,87.036,87.053,87.025,87.038,454299999.0
2005-10-03 21:14:00,87.032,87.036,86.993,87.011,852400000.0
2005-10-03 21:15:00,87.002,87.034,86.972,86.985,783599997.0
2005-10-03 21:16:00,87.027,87.045,87.01,87.02,865899999.0
2005-10-03 21:17:00,87.008,87.028,86.986,87.025,1111400000.0
2005-10-03 21:18:00,87.014,87.034,86.982,87.034,735899998.0
2005-10-03 21:19:00,87.03,87.041,87.003,87.011,723500006.0
2005-10-03 21:20:00,87.025,87.031,86.985,87.005,1360200005.0
2005-10-03 21:21:00,87.006,87.027,86.988,87.014,877500005.0
2005-10-03 21:22:00,86.988,87.022,86.978,87.019,827399995.0
2005-10-03 21:23:00,87.006,87.03,86.992,87.024,833799999.0
2005-10-03 21:24:00,87.013,87.046,86.996,87.035,770199997.0
2005-10-03 21:25:00,87.023,87.04,87.008,87.008,873399999.0
2005-10-03 21:26:00,87.004,87.019,86.979,87.001,372100001.0
2005-10-03 21:27:00,87.02,87.02,86.98,86.997,543099995.0
2005-10-03 21:28:00,86.972,87.032,86.972,86.998,314100003.0
2005-10-03 21:29:00,87.026,87.042,87.011,87.028,642099996.0
2005-10-03 21:30:00,87.038,87.047,86.998,86.998,326000003.0
2005-10-03 21:31:00,87.034,87.034,86.999,87.016,364899994.0
2005-10-03 21:32:00,87.007,87.023,86.968,87.022,501899995.0
2005-10-03 21:33:00,87.006,87.026,86.972,86.994,531800001.0
2005-10-03 21:34:00,87.006,87.035,86.992,87.035,109600001.0
2005-10-03 21:35:00,87.039,87.039,86.991,87.013,401100000.0
2005-10-03 21:36:00,87.01,87.04,86.988,87.032,452899999.0
2005-10-03 21:37:00,87.027,87.035,86.991,87.025,626899994.0
2005-10-03 21:38:00,86.973,87.023,86.973,87.023,120500000.0
2005-10-03 21:39:00,87.015,87.029,86.999,87.011,357900004.0
2005-10-03 21:40:00,86.945,87.025,86.945,86.988,561299996.0
2005-10-03 21:41:00,86.981,86.994,86.959,86.991,366600000.0
2005-10-03 21:42:00,86.986,86.998,86.962,86.977,392600002.0
2005-10-03 21:43:00,86.995,87.003,86.942,86.983,281400000.0
2005-10-03 21:44:00,86.989,87.018,86.986,87.018,905899993.0
2005-10-03 21:45:00,87.008,87.008,86.965,86.978,375000000.0
2005-10-03 21:46:00,86.977,87.02,86.966,86.975,130500001.0
2005-10-03 21:47:00,86.982,87.042,86.969,87.006,333600003.0
2005-10-03 21:48:00,87.025,87.027,86.98,86.99,652499998.0
2005-10-03 21:49:00,87.009,87.025,86.991,87.004,375499997.0
2005-10-03 21:50:00,87.015,87.041,87.01,87.03,203099999.0
2005-10-03 21:51:00,87.024,87.053,87.01,87.035,394699996.0
2005-10-03 21:52:00,87.013,87.037,87.003,87.036,188199999.0
2005-10-03 21:53:00,87.033,87.065,87.019,87.048,515499998.0
2005-10-03 21:54:00,87.03,87.07,87.014,87.05,266900000.0
2005-10-03 21:55:00,87.07,87.077,87.039,87.039,162099998.0
2005-10-03 21:56:00,87.026,87.067,87.016,87.047,353500004.0
2005-10-03 21:57:00,87.055,87.068,87.036,87.036,149700003.0
2005-10-03 21:58:00,87.068,87.073,87.05,87.053,178600003.0
2005-10-03 21:59:00,87.075,87.082,87.028,87.039,414500001.0
2005-10-03 22:00:00,87.048,87.074,87.038,87.051,522099996.0
2005-10-03 22:01:00,87.034,87.062,87.001,87.014,581300001.0
2005-10-03 22:02:00,87.075,87.078,87.049,87.06,743399993.0
2005-10-03 22:03:00,87.07,87.08,87.037,87.043,398299997.0
2005-10-03 22:04:00,87.036,87.078,87.019,87.061,449000001.0
2005-10-03 22:05:00,87.066,87.08,87.049,87.049,195100000.0
2005-10-03 22:06:00,87.035,87.073,87.027,87.067,218500001.0
2005-10-03 22:07:00,87.068,87.08,87.018,87.045,281699999.0
2005-10-03 22:08:00,87.028,87.067,87.017,87.028,139400001.0
2005-10-03 22:09:00,87.043,87.051,87.017,87.019,264299992.0
2005-10-03 22:10:00,87.048,87.051,87.014,87.02,198499997.0
2005-10-03 22:11:00,87.015,87.058,87.006,87.05,424399999.0
2005-10-03 22:12:00,87.013,87.059,87.005,87.049,363000000.0
2005-10-03 22:13:00,87.038,87.057,87.01,87.057,531700000.0
2005-10-03 22:14:00,87.042,87.065,87.036,87.057,288499998.0
2005-10-03 22:15:00,87.034,87.056,87.013,87.048,231499998.0
2005-10-03 22:16:00,87.038,87.064,87.015,87.037,567999997.0
2005-10-03 22:17:00,87.026,87.061,87.026,87.045,259200004.0
2005-10-03 22:18:00,87.038,87.066,87.035,87.066,489899996.0
2005-10-03 22:19:00,87.051,87.06,87.025,87.041,238500001.0
2005-10-03 22:20:00,87.028,87.068,87.021,87.068,246200000.0
2005-10-03 22:21:00,87.081,87.085,87.05,87.053,279200001.0
2005-10-03 22:22:00,87.049,87.067,87.009,87.05,323099999.0
2005-10-03 22:23:00,87.033,87.052,87.018,87.05,487000001.0
2005-10-03 22:24:00,87.018,87.045,87.006,87.011,290600003.0
2005-10-03 22:25:00,87.021,87.056,87.007,87.056,271499999.0
2005-10-03 22:26:00,87.008,87.062,87.003,87.042,253299999.0
2005-10-03 22:27:00,87.028,87.064,87.023,87.061,683399997.0
2005-10-03 22:28:00,87.036,87.067,87.018,87.053,300200000.0
2005-10-03 22:29:00,87.047,87.066,87.042,87.046,349900002.0
2005-10-03 22:30:00,87.054,87.064,86.996,86.996,173399999.0
2005-10-03 22:31:00,87.043,87.062,86.984,87.049,630899997.0
2005-10-03 22:32:00,87.0,87.061,86.989,87.042,333100000.0
2005-10-03 22:33:00,87.045,87.046,87.011,87.013,598399995.0
2005-10-03 22:34:00,87.056,87.061,87.008,87.041,566100001.0
2005-10-03 22:35:00,87.046,87.046,87.003,87.015,116400000.0
2005-10-03 22:36:00,87.03,87.057,87.008,87.037,229899998.0
2005-10-03 22:37:00,87.06,87.06,86.997,87.014,143600000.0
2005-10-03 22:38:00,87.013,87.029,86.99,87.02,157100001.0
2005-10-03 22:39:00,87.005,87.028,86.981,86.983,339300001.0
2005-10-03 22:40:00,87.006,87.025,86.983,86.988,262300002.0
2005-10-03 22:41:00,87.03,87.032,86.999,87.012,260100000.0
2005-10-03 22:42:00,87.023,87.044,86.989,86.99,218400000.0
2005-10-03 22:43:00,87.022,87.055,87.013,87.055,265200002.0
2005-10-03 22:44:00,87.043,87.043,87.0,87.002,509600000.0
2005-10-03 22:45:00,87.027,87.056,87.016,87.031,472799999.0
2005-10-03 22:46:00,87.023,87.042,87.0,87.0,230600000.0
2005-10-03 22:47:00,87.053,87.055,87.012,87.012,229299997.0
2005-10-03 22:48:00,87.04,87.04,86.991,87.0,384999997.0
2005-10-03 22:49:00,87.003,87.041,86.986,87.018,186000002.0
2005-10-03 22:50:00,87.04,87.045,87.005,87.025,245100000.0
2005-10-03 22:51:00,86.997,87.052,86.99,87.008,302699998.0
2005-10-03 22:52:00,87.053,87.053,87.017,87.019,197099998.0
2005-10-03 22:53:00,87.029,87.045,86.997,87.045,430100002.0
2005-10-03 22:54:00,87.048,87.048,87.004,87.009,235999997.0
2005-10-03 22:55:00,87.009,87.049,87.001,87.042,352199998.0
2005-10-03 22:56:00,87.052,87.053,87.007,87.029,216300001.0
2005-10-03 22:57:00,87.035,87.035,86.972,87.006,296100002.0
2005-10-03 22:58:00,87.027,87.051,86.986,87.015,160999999.0
2005-10-03 22:59:00,86.997,87.015,86.904,86.904,535099998.0
2005-10-03 23:00:00,86.966,87.008,86.878,87.0,325399996.0
2005-10-03 23:01:00,86.99,87.024,86.961,86.994,234199998.0
2005-10-03 23:02:00,86.998,87.041,86.991,87.007,205099998.0
2005-10-03 23:03:00,87.005,87.033,86.979,86.997,175099999.0
2005-10-03 23:04:00,87.008,87.04,86.991,87.03,195300001.0
2005-10-03 23:05:00,87.034,87.06,87.012,87.032,158400002.0
2005-10-03 23:06:00,87.023,87.073,87.005,87.039,235399997.0
2005-10-03 23:07:00,87.05,87.076,87.033,87.059,170800000.0
2005-10-03 23:08:00,87.018,87.052,87.013,87.037,291299996.0
2005-10-03 23:09:00,87.016,87.054,87.015,87.035,173099999.0
2005-10-03 23:10:00,87.046,87.084,87.034,87.045,304399999.0
2005-10-03 23:11:00,87.066,87.082,87.029,87.05,195299999.0
2005-10-03 23:12:00,87.042,87.09,87.041,87.081,148899998.0
2005-10-03 23:13:00,87.047,87.083,87.047,87.075,141499997.0
2005-10-03 23:14:00,87.061,87.103,87.045,87.069,220399999.0
2005-10-03 23:15:00,87.06,87.084,87.043,87.057,144499999.0
2005-10-03 23:16:00,87.049,87.089,87.048,87.068,188200000.0
2005-10-03 23:17:00,87.064,87.105,87.057,87.088,180400001.0
2005-10-03 23:18:00,87.061,87.095,87.052,87.095,201499999.0
2005-10-03 23:19:00,87.093,87.109,87.063,87.075,141200000.0
2005-10-03 23:20:00,87.068,87.089,87.043,87.054,238900001.0
2005-10-03 23:21:00,87.061,87.108,87.058,87.097,126400001.0
2005-10-03 23:22:00,87.096,87.109,87.06,87.105,266700001.0
2005-10-03 23:23:00,87.08,87.105,87.043,87.067,190799998.0
2005-10-03 23:24:00,87.07,87.094,87.058,87.071,125799999.0
2005-10-03 23:25:00,87.082,87.102,87.057,87.079,205100002.0
2005-10-03 23:26:00,87.05,87.102,87.047,87.088,285599997.0
2005-10-03 23:27:00,87.075,87.084,87.053,87.064,172699998.0
2005-10-03 23:28:00,87.063,87.073,87.035,87.073,153200000.0
2005-10-03 23:29:00,87.062,87.079,87.044,87.056,220400003.0
2005-10-03 23:30:00,87.058,87.081,86.996,87.01,137100002.0
2005-10-03 23:31:00,87.007,87.055,87.007,87.052,192800002.0
2005-10-03 23:32:00,87.015,87.039,87.008,87.03,246499999.0
2005-10-03 23:33:00,87.022,87.049,87.018,87.038,138900000.0
2005-10-03 23:34:00,87.025,87.051,86.992,86.992,212099999.0
2005-10-03 23:35:00,87.025,87.048,86.985,86.996,154000000.0
2005-10-03 23:36:00,87.002,87.055,87.0,87.024,197300001.0
2005-10-03 23:37:00,87.007,87.059,86.997,87.059,108299999.0
2005-10-03 23:38:00,86.995,87.052,86.975,87.021,143099998.0
2005-10-03 23:39:00,87.023,87.023,86.916,86.981,166100001.0
2005-10-03 23:40:00,87.002,87.02,86.985,86.997,318399999.0
2005-10-03 23:41:00,86.986,87.01,86.972,87.002,239299998.0
2005-10-03 23:42:00,86.967,87.023,86.967,87.022,321100002.0
2005-10-03 23:43:00,86.985,87.04,86.985,87.04,195199996.0
2005-10-03 23:44:00,87.008,87.046,86.979,86.995,206900001.0
2005-10-03 23:45:00,86.991,87.038,86.986,86.987,263200004.0
2005-10-03 23:46:00,87.003,87.003,86.97,86.988,289100003.0
2005-10-03 23:47:00,86.98,87.002,86.965,86.983,219799997.0
2005-10-03 23:48:00,86.995,86.995,86.953,86.977,137399999.0
2005-10-03 23:49:00,87.005,87.034,86.989,87.011,262800001.0
2005-10-03 23:50:00,87.008,87.032,86.973,87.01,203700000.0
2005-10-03 23:51:00,86.983,87.021,86.983,87.021,149900002.0
2005-10-03 23:52:00,87.02,87.032,87.002,87.025,171099998.0
2005-10-03 23:53:00,87.013,87.031,86.979,87.022,231800001.0
2005-10-03 23:54:00,87.003,87.012,86.982,86.996,280900000.0
2005-10-03 23:55:00,86.995,87.018,86.976,86.985,144500001.0
2005-10-03 23:56:00,87.017,87.032,86.998,87.005,122899998.0
2005-10-03 23:57:00,86.991,87.024,86.991,86.995,257899993.0
2005-10-03 23:58:00,87.016,87.028,87.002,87.005,219000000.0
2005-10-03 23:59:00,87.01,87.034,86.985,87.0,370699997.0
2005-10-04 00:00:00,86.998,87.018,86.968,86.971,254299999.0
2005-10-04 00:01:00,87.004,87.037,87.004,87.037,177300000.0
2005-10-04 00:02:00,87.017,87.022,86.978,86.979,210100000.0
2005-10-04 00:03:00,86.969,87.01,86.969,86.987,245299997.0
2005-10-04 00:04:00,86.988,87.017,86.964,86.993,206600001.0
2005-10-04 00:05:00,86.99,87.014,86.98,86.98,272499998.0
2005-10-04 00:06:00,86.989,86.998,86.963,86.984,219299999.0
2005-10-04 00:07:00,86.982,87.012,86.973,87.012,155100002.0
2005-10-04 00:08:00,86.998,87.028,86.971,87.006,203200000.0
2005-10-04 00:09:00,86.994,87.035,86.982,87.035,206800001.0
2005-10-04 00:10:00,87.02,87.037,86.995,87.025,155899999.0
2005-10-04 00:11:00,87.008,87.023,86.984,87.008,190999997.0
2005-10-04 00:12:00,87.011,87.011,86.991,86.991,175399997.0
2005-10-04 00:13:00,86.994,87.012,86.965,86.995,244200001.0
2005-10-04 00:14:00,86.999,87.013,86.968,86.997,178800000.0
2005-10-04 00:15:00,87.003,87.005,86.979,86.99,87199999.0
2005-10-04 00:16:00,87.01,87.01,86.981,86.991,204900000.0
2005-10-04 00:17:00,86.996,87.009,86.992,87.007,129300000.0
2005-10-04 00:18:00,87.005,87.005,86.958,86.972,271199998.0
2005-10-04 00:19:00,86.995,87.011,86.98,86.992,216699999.0
2005-10-04 00:20:00,86.982,87.0,86.96,86.993,131799999.0
2005-10-04 00:21:00,86.957,86.999,86.949,86.964,132500000.0
2005-10-04 00:22:00,86.971,86.997,86.954,86.955,204500000.0
2005-10-04 00:23:00,86.977,87.005,86.97,86.975,200800000.0
2005-10-04 00:24:00,86.993,86.993,86.959,86.959,231700000.0
2005-10-04 00:25:00,86.987,86.993,86.946,86.975,279799999.0
2005-10-04 00:26:00,86.998,86.998,86.953,86.963,139600001.0
2005-10-04 00:27:00,86.981,87.005,86.973,87.005,188299996.0
2005-10-04 00:28:00,86.96,86.982,86.945,86.945,207299999.0
2005-10-04 00:29:00,86.964,86.988,86.953,86.97,300399997.0
2005-10-04 00:30:00,86.985,86.99,86.96,86.96,147600001.0
2005-10-04 00:31:00,86.979,86.997,86.953,86.977,154799998.0
2005-10-04 00:32:00,86.996,87.011,86.975,86.979,159300003.0
2005-10-04 00:33:00,87.005,87.028,86.985,87.003,247999998.0
2005-10-04 00:34:00,86.998,87.035,86.994,87.029,143899999.0
2005-10-04 00:35:00,87.007,87.03,86.996,87.012,200999999.0
2005-10-04 00:36:00,87.01,87.033,87.0,87.005,208400003.0
2005-10-04 00:37:00,87.017,87.032,87.001,87.001,239799997.0
2005-10-04 00:38:00,86.982,87.022,86.974,87.018,362600001.0
2005-10-04 00:39:00,87.015,87.015,86.957,87.008,285200000.0
2005-10-04 00:40:00,86.97,86.998,86.956,86.986,213199999.0
2005-10-04 00:41:00,86.978,86.982,86.95,86.958,188700001.0
2005-10-04 00:42:00,86.939,86.995,86.939,86.988,247999997.0
2005-10-04 00:43:00,86.948,86.98,86.902,86.938,193799998.0
2005-10-04 00:44:00,86.925,86.981,86.925,86.981,135999999.0
2005-10-04 00:45:00,86.982,87.01,86.968,87.005,192599999.0
2005-10-04 00:46:00,87.0,87.025,86.985,87.009,171799999.0
2005-10-04 00:47:00,87.0,87.033,86.999,87.02,140000001.0
2005-10-04 00:48:00,87.031,87.055,87.01,87.025,215800001.0
2005-10-04 00:49:00,87.025,87.072,87.024,87.072,110700001.0
2005-10-04 00:50:00,87.084,87.084,87.05,87.06,210799997.0
2005-10-04 00:51:00,87.084,87.1,87.063,87.083,267700004.0
2005-10-04 00:52:00,87.048,87.099,87.048,87.074,158700000.0
2005-10-04 00:53:00,87.091,87.099,87.063,87.077,137500002.0
2005-10-04 00:54:00,87.096,87.121,87.094,87.095,121200000.0
2005-10-04 00:55:00,87.11,87.178,87.11,87.178,219999999.0
2005-10-04 00:56:00,87.174,87.197,87.147,87.196,226900000.0
2005-10-04 00:57:00,87.189,87.219,87.169,87.183,187299999.0
2005-10-04 00:58:00,87.172,87.193,87.168,87.193,105700000.0
2005-10-04 00:59:00,87.189,87.202,87.174,87.187,168599999.0
2005-10-04 01:00:00,87.179,87.186,87.111,87.111,275100003.0
2005-10-04 01:01:00,87.132,87.143,87.101,87.128,236400002.0
2005-10-04 01:02:00,87.142,87.158,87.125,87.133,179499999.0
2005-10-04 01:03:00,87.13,87.163,87.121,87.136,185499998.0
2005-10-04 01:04:00,87.14,87.179,87.119,87.159,166099999.0
2005-10-04 01:05:00,87.157,87.177,87.148,87.15,285800004.0
2005-10-04 01:06:00,87.158,87.162,87.127,87.148,184199999.0
2005-10-04 01:07:00,87.133,87.175,87.128,87.141,254999993.0
2005-10-04 01:08:00,87.15,87.16,87.111,87.111,211600000.0
2005-10-04 01:09:00,87.112,87.155,87.102,87.14,190700001.0
2005-10-04 01:10:00,87.169,87.169,87.122,87.131,171600000.0
2005-10-04 01:11:00,87.126,87.135,87.104,87.107,186000001.0
2005-10-04 01:12:00,87.107,87.138,87.091,87.111,245200000.0
2005-10-04 01:13:00,87.104,87.159,87.104,87.147,124300000.0
2005-10-04 01:14:00,87.13,87.159,87.111,87.134,219800001.0
2005-10-04 01:15:00,87.143,87.16,87.122,87.138,231100001.0
2005-10-04 01:16:00,87.167,87.169,87.128,87.141,211700003.0
2005-10-04 01:17:00,87.147,87.163,87.099,87.114,313500000.0
2005-10-04 01:18:00,87.111,87.142,87.09,87.105,252199999.0
2005-10-04 01:19:00,87.128,87.144,87.093,87.117,209800003.0
2005-10-04 01:20:00,87.094,87.144,87.08,87.121,194200001.0
2005-10-04 01:21:00,87.14,87.152,87.108,87.144,232999997.0
2005-10-04 01:22:00,87.151,87.151,87.109,87.123,284599996.0
2005-10-04 01:23:00,87.12,87.143,87.103,87.123,145700003.0
2005-10-04 01:24:00,87.14,87.14,87.096,87.096,184799994.0
2005-10-04 01:25:00,87.108,87.128,87.09,87.122,228700001.0
2005-10-04 01:26:00,87.123,87.143,87.099,87.126,175799998.0
2005-10-04 01:27:00,87.138,87.151,87.132,87.146,141199999.0
2005-10-04 01:28:00,87.12,87.152,87.119,87.138,155800003.0
2005-10-04 01:29:00,87.138,87.159,87.117,87.138,155500000.0
2005-10-04 01:30:00,87.167,87.167,87.12,87.12,192599998.0
2005-10-04 01:31:00,87.138,87.161,87.127,87.135,303299999.0
2005-10-04 01:32:00,87.132,87.15,87.108,87.12,149200000.0
2005-10-04 01:33:00,87.114,87.133,87.101,87.133,104700000.0
2005-10-04 01:34:00,87.088,87.155,87.074,87.135,173100002.0
2005-10-04 01:35:00,87.133,87.147,87.118,87.135,176799999.0
2005-10-04 01:36:00,87.13,87.13,87.098,87.102,220300000.0
2005-10-04 01:37:00,87.098,87.124,87.083,87.115,144499999.0
2005-10-04 01:38:00,87.106,87.124,87.098,87.11,173099996.0
2005-10-04 01:39:00,87.103,87.11,87.088,87.093,94099999.0
2005-10-04 01:40:00,87.11,87.131,87.093,87.104,328099998.0
2005-10-04 01:41:00,87.115,87.123,87.1,87.112,215299998.0
2005-10-04 01:42:00,87.106,87.106,87.06,87.081,192100002.0
2005-10-04 01:43:00,87.094,87.126,87.088,87.115,205700003.0
2005-10-04 01:44:00,87.1,87.137,87.092,87.125,251800001.0
2005-10-04 01:45:00,87.098,87.118,87.072,87.095,173599999.0
2005-10-04 01:46:00,87.104,87.119,87.076,87.099,168200002.0
2005-10-04 01:47:00,87.118,87.131,87.113,87.122,202199998.0
2005-10-04 01:48:00,87.109,87.116,87.081,87.088,162200000.0
2005-10-04 01:49:00,87.096,87.123,87.069,87.104,183999997.0
2005-10-04 01:50:00,87.118,87.118,87.086,87.106,194600001.0
2005-10-04 01:51:00,87.118,87.118,87.082,87.086,148000001.0
2005-10-04 01:52:00,87.107,87.107,87.068,87.083,119700000.0
2005-10-04 01:53:00,87.108,87.108,87.068,87.075,148200001.0
2005-10-04 01:54:00,87.12,87.138,87.102,87.102,201899996.0
2005-10-04 01:55:00,87.115,87.136,87.113,87.136,114699999.0
2005-10-04 01:56:00,87.12,87.122,87.1,87.102,114899999.0
2005-10-04 01:57:00,87.13,87.13,87.086,87.096,207800000.0
2005-10-04 01:58:00,87.094,87.11,87.08,87.09,136300001.0
2005-10-04 01:59:00,87.085,87.104,87.066,87.08,263699998.0
2005-10-04 02:00:00,87.086,87.103,87.068,87.089,39100000.0
2005-10-04 02:01:00,87.08,87.092,87.039,87.088,222299999.0
2005-10-04 02:02:00,87.052,87.083,87.049,87.075,122400000.0
2005-10-04 02:03:00,87.078,87.115,87.061,87.111,171799998.0
2005-10-04 02:04:00,87.093,87.106,87.06,87.065,242099999.0
2005-10-04 02:05:00,87.112,87.119,87.087,87.088,141600000.0
2005-10-04 02:06:00,87.109,87.118,87.09,87.09,113400000.0
2005-10-04 02:07:00,87.106,87.106,87.067,87.067,210599999.0
2005-10-04 02:08:00,87.069,87.069,87.037,87.037,155500002.0
2005-10-04 02:09:00,87.034,87.054,87.025,87.029,183699999.0
2005-10-04 02:10:00,87.019,87.046,87.006,87.03,169699998.0
2005-10-04 02:11:00,87.041,87.051,87.017,87.029,197900002.0
2005-10-04 02:12:00,87.047,87.053,87.008,87.008,324100000.0
2005-10-04 02:13:00,87.004,87.019,86.979,86.999,164500000.0
2005-10-04 02:14:00,87.007,87.024,86.995,87.001,107699998.0
2005-10-04 02:15:00,87.025,87.035,86.991,87.005,260900000.0
2005-10-04 02:16:00,87.007,87.034,86.998,87.025,153800000.0
2005-10-04 02:17:00,87.023,87.023,86.979,86.979,149499999.0
2005-10-04 02:18:00,86.962,86.987,86.96,86.976,235600001.0
2005-10-04 02:19:00,86.985,86.992,86.958,86.961,236600002.0
2005-10-04 02:20:00,86.973,86.976,86.952,86.959,174999999.0
2005-10-04 02:21:00,86.989,86.993,86.963,86.976,197200000.0
2005-10-04 02:22:00,87.002,87.003,86.976,86.976,131799999.0
2005-10-04 02:23:00,86.991,87.001,86.971,86.983,193000000.0
2005-10-04 02:24:00,86.952,87.015,86.952,87.015,145400002.0
2005-10-04 02:25:00,87.003,87.038,87.003,87.034,198200000.0
2005-10-04 02:26:00,87.04,87.05,87.015,87.015,201800000.0
2005-10-04 02:27:00,87.02,87.038,86.993,87.02,238700000.0
2005-10-04 02:28:00,87.024,87.041,87.012,87.04,307499998.0
2005-10-04 02:29:00,87.02,87.034,86.995,87.025,172199998.0
2005-10-04 02:30:00,87.046,87.046,86.994,87.001,120100000.0
2005-10-04 02:31:00,87.021,87.038,87.0,87.018,182899999.0
2005-10-04 02:32:00,87.008,87.041,86.994,87.005,292900004.0
2005-10-04 02:33:00,87.006,87.025,86.996,87.014,177500002.0
2005-10-04 02:34:00,86.994,87.021,86.991,87.005,287300001.0
2005-10-04 02:35:00,87.004,87.026,87.0,87.021,164699999.0
2005-10-04 02:36:00,86.98,87.018,86.962,86.985,121400001.0
2005-10-04 02:37:00,87.026,87.037,86.993,87.013,148000001.0
2005-10-04 02:38:00,87.041,87.061,87.034,87.051,259799998.0
2005-10-04 02:39:00,87.038,87.064,87.026,87.052,284299997.0
2005-10-04 02:40:00,87.049,87.061,87.032,87.042,171099997.0
2005-10-04 02:41:00,87.06,87.06,87.029,87.043,94000000.0
2005-10-04 02:42:00,87.057,87.057,87.016,87.016,123700002.0
2005-10-04 02:43:00,87.05,87.089,87.026,87.069,275299995.0
2005-10-04 02:44:00,87.062,87.075,87.048,87.065,230599996.0
2005-10-04 02:45:00,87.039,87.065,87.034,87.064,267499996.0
2005-10-04 02:46:00,87.082,87.082,87.049,87.056,116600000.0
2005-10-04 02:47:00,87.059,87.062,87.027,87.033,339999995.0
2005-10-04 02:48:00,87.041,87.068,87.025,87.056,148899999.0
2005-10-04 02:49:00,87.056,87.079,87.044,87.061,162800003.0
2005-10-04 02:50:00,87.067,87.074,87.025,87.035,145300001.0
2005-10-04 02:51:00,87.042,87.082,87.03,87.062,125900000.0
2005-10-04 02:52:00,87.065,87.087,87.065,87.085,228899999.0
2005-10-04 02:53:00,87.103,87.103,87.056,87.067,272999998.0
2005-10-04 02:54:00,87.097,87.108,87.079,87.085,225199999.0
2005-10-04 02:55:00,87.098,87.121,87.093,87.121,172100000.0
2005-10-04 02:56:00,87.112,87.133,87.101,87.125,269700006.0
2005-10-04 02:57:00,87.132,87.137,87.1,87.137,368500002.0
2005-10-04 02:58:00,87.092,87.129,87.087,87.104,190400001.0
2005-10-04 02:59:00,87.094,87.124,87.094,87.124,154400002.0
2005-10-04 03:00:00,87.085,87.121,87.085,87.121,86700002.0
2005-10-04 03:01:00,87.104,87.121,87.096,87.113,117799997.0
2005-10-04 03:02:00,87.093,87.115,87.093,87.098,127599999.0
2005-10-04 03:03:00,87.123,87.152,87.109,87.129,159300000.0
2005-10-04 03:04:00,87.144,87.175,87.142,87.162,139400003.0
2005-10-04 03:05:00,87.147,87.167,87.137,87.167,244900000.0
2005-10-04 03:06:00,87.14,87.165,87.14,87.165,220900000.0
2005-10-04 03:07:00,87.168,87.17,87.14,87.149,265600000.0
2005-10-04 03:08:00,87.157,87.172,87.134,87.158,243299999.0
2005-10-04 03:09:00,87.148,87.157,87.121,87.142,184099999.0
2005-10-04 03:10:00,87.148,87.148,87.085,87.097,285400000.0
2005-10-04 03:11:00,87.107,87.148,87.09,87.129,176999997.0
2005-10-04 03:12:00,87.125,87.143,87.083,87.102,250599996.0
2005-10-04 03:13:00,87.12,87.14,87.11,87.118,193100002.0
2005-10-04 03:14:00,87.139,87.148,87.114,87.132,213799998.0
2005-10-04 03:15:00,87.118,87.136,87.113,87.134,151400001.0
2005-10-04 03:16:00,87.108,87.128,87.086,87.12,161400001.0
2005-10-04 03:17:00,87.101,87.13,87.091,87.11,178000000.0
2005-10-04 03:18:00,87.096,87.112,87.069,87.07,151100002.0
2005-10-04 03:19:00,87.087,87.125,87.083,87.104,195500000.0
2005-10-04 03:20:00,87.104,87.125,87.092,87.118,180599998.0
2005-10-04 03:21:00,87.124,87.128,87.095,87.095,169100001.0
2005-10-04 03:22:00,87.117,87.127,87.077,87.107,229799998.0
2005-10-04 03:23:00,87.09,87.108,87.074,87.089,155800001.0
2005-10-04 03:24:00,87.107,87.124,87.092,87.092,217799997.0
2005-10-04 03:25:00,87.117,87.117,87.045,87.045,302099997.0
2005-10-04 03:26:00,87.114,87.124,87.082,87.082,194799997.0
2005-10-04 03:27:00,87.071,87.092,87.058,87.071,198200000.0
2005-10-04 03:28:00,87.095,87.117,87.09,87.104,117300000.0
2005-10-04 03:29:00,87.092,87.13,87.077,87.089,256200000.0
2005-10-04 03:30:00,87.069,87.069,86.985,86.996,238900000.0
2005-10-04 03:31:00,87.03,87.036,87.007,87.021,178299998.0
2005-10-04 03:32:00,87.036,87.04,87.01,87.027,117300001.0
2005-10-04 03:33:00,87.004,87.057,86.998,87.057,227900000.0
2005-10-04 03:34:00,87.028,87.055,86.994,87.035,114599999.0
2005-10-04 03:35:00,86.996,87.018,86.974,86.997,240600002.0
2005-10-04 03:36:00,86.976,87.01,86.966,87.01,230499999.0
2005-10-04 03:37:00,87.01,87.025,86.995,87.006,276399997.0
2005-10-04 03:38:00,86.994,87.03,86.994,87.03,137700002.0
2005-10-04 03:39:00,86.996,87.025,86.986,87.015,163299999.0
2005-10-04 03:40:00,87.011,87.018,86.986,86.986,238400001.0
2005-10-04 03:41:00,86.991,87.02,86.981,87.001,141900000.0
2005-10-04 03:42:00,87.011,87.03,87.001,87.02,191800002.0
2005-10-04 03:43:00,87.024,87.031,86.988,86.988,214700000.0
2005-10-04 03:44:00,87.05,87.055,87.027,87.037,183000000.0
2005-10-04 03:45:00,87.045,87.058,87.031,87.045,202800001.0
2005-10-04 03:46:00,87.013,87.035,86.982,87.028,207799997.0
2005-10-04 03:47:00,87.025,87.052,87.018,87.042,220200001.0
2005-10-04 03:48:00,87.034,87.044,87.016,87.016,196200001.0
2005-10-04 03:49:00,87.012,87.034,87.01,87.031,219000002.0
2005-10-04 03:50:00,86.992,87.03,86.992,87.03,129000000.0
2005-10-04 03:51:00,86.997,87.025,86.982,87.025,189799998.0
2005-10-04 03:52:00,86.992,87.02,86.992,87.02,170200001.0
2005-10-04 03:53:00,87.019,87.045,86.983,86.99,191899998.0
2005-10-04 03:54:00,87.053,87.053,87.013,87.013,141600002.0
2005-10-04 03:55:00,87.001,87.033,86.994,87.025,323499996.0
2005-10-04 03:56:00,87.037,87.037,87.002,87.012,213399999.0
2005-10-04 03:57:00,87.027,87.039,87.006,87.01,183100000.0
2005-10-04 03:58:00,87.014,87.032,87.008,87.025,123199999.0
2005-10-04 03:59:00,87.031,87.033,87.0,87.016,253299999.0
2005-10-04 04:00:00,87.027,87.051,87.009,87.044,349700000.0
2005-10-04 04:01:00,87.012,87.033,86.992,87.003,150399998.0
2005-10-04 04:02:00,87.006,87.009,86.985,86.986,126599996.0
2005-10-04 04:03:00,87.009,87.017,86.98,86.992,141899999.0
2005-10-04 04:04:00,86.998,87.001,86.952,86.975,147599998.0
2005-10-04 04:05:00,87.013,87.014,86.968,86.975,125999999.0
2005-10-04 04:06:00,86.947,86.993,86.947,86.963,136200001.0
2005-10-04 04:07:00,86.992,87.003,86.958,86.983,291999997.0
2005-10-04 04:08:00,86.957,86.99,86.951,86.983,79800000.0
2005-10-04 04:09:00,86.977,86.992,86.959,86.985,196400000.0
2005-10-04 04:10:00,86.972,86.979,86.947,86.977,195699999.0
2005-10-04 04:11:00,86.962,86.981,86.957,86.973,160599997.0
2005-10-04 04:12:00,86.984,86.996,86.971,86.975,154199999.0
2005-10-04 04:13:00,86.985,86.995,86.951,86.951,256800001.0
2005-10-04 04:14:00,86.935,86.968,86.928,86.968,161900001.0
2005-10-04 04:15:00,86.958,86.995,86.958,86.976,276099998.0
2005-10-04 04:16:00,86.963,86.976,86.936,86.961,263099995.0
2005-10-04 04:17:00,86.953,86.979,86.935,86.955,162100000.0
2005-10-04 04:18:00,86.958,86.976,86.913,86.928,188300004.0
2005-10-04 04:19:00,86.94,86.962,86.92,86.962,338900001.0
2005-10-04 04:20:00,86.932,86.971,86.932,86.971,160399997.0
2005-10-04 04:21:00,86.953,86.975,86.929,86.965,221700001.0
2005-10-04 04:22:00,86.941,86.962,86.917,86.919,237400000.0
2005-10-04 04:23:00,86.945,86.966,86.933,86.933,97900000.0
2005-10-04 04:24:00,86.923,86.958,86.923,86.951,171699999.0
2005-10-04 04:25:00,86.959,86.959,86.938,86.938,84699999.0
2005-10-04 04:26:00,86.903,86.943,86.887,86.92,86100000.0
2005-10-04 04:27:00,86.949,86.967,86.94,86.952,176499999.0
2005-10-04 04:28:00,86.938,86.949,86.92,86.929,170499998.0
2005-10-04 04:29:00,86.933,86.971,86.928,86.929,195899997.0
2005-10-04 04:30:00,86.933,86.96,86.926,86.96,252899999.0
2005-10-04 04:31:00,86.917,86.952,86.908,86.932,248200002.0
2005-10-04 04:32:00,86.955,86.955,86.922,86.929,119200002.0
2005-10-04 04:33:00,86.958,86.964,86.919,86.93,212699998.0
2005-10-04 04:34:00,86.947,86.951,86.887,86.899,184800000.0
2005-10-04 04:35:00,86.924,86.957,86.924,86.928,255400000.0
2005-10-04 04:36:00,86.932,86.94,86.901,86.918,154099999.0
2005-10-04 04:37:00,86.941,86.959,86.922,86.932,219500004.0
2005-10-04 04:38:00,86.966,86.98,86.917,86.929,202500000.0
2005-10-04 04:39:00,86.929,86.979,86.929,86.977,185399997.0
2005-10-04 04:40:00,86.95,86.984,86.948,86.979,226200002.0
2005-10-04 04:41:00,86.965,86.978,86.951,86.958,159599998.0
2005-10-04 04:42:00,86.97,86.988,86.947,86.963,173600002.0
2005-10-04 04:43:00,86.954,86.982,86.951,86.982,142999998.0
2005-10-04 04:44:00,86.993,86.993,86.946,86.958,94800000.0
2005-10-04 04:45:00,86.942,86.972,86.922,86.972,171199999.0
2005-10-04 04:46:00,86.93,86.973,86.916,86.954,132499999.0
2005-10-04 04:47:00,86.948,86.971,86.944,86.971,189400000.0
2005-10-04 04:48:00,86.969,86.975,86.948,86.96,117599999.0
2005-10-04 04:49:00,86.963,86.985,86.96,86.982,140900000.0
2005-10-04 04:50:00,86.974,86.989,86.959,86.962,188200000.0
2005-10-04 04:51:00,86.967,86.993,86.962,86.98,160300002.0
2005-10-04 04:52:00,86.977,87.002,86.962,86.996,231399999.0
2005-10-04 04:53:00,86.993,87.003,86.968,86.969,240399999.0
2005-10-04 04:54:00,86.966,86.997,86.945,86.991,353499994.0
2005-10-04 04:55:00,86.948,86.983,86.948,86.983,129999999.0
2005-10-04 04:56:00,86.974,86.998,86.956,86.972,175000003.0
2005-10-04 04:57:00,86.959,86.979,86.943,86.967,238299997.0
2005-10-04 04:58:00,86.96,86.977,86.936,86.953,152200001.0
2005-10-04 04:59:00,86.936,86.969,86.92,86.942,296900004.0
2005-10-04 05:00:00,86.972,86.972,86.947,86.955,144600002.0
2005-10-04 05:01:00,86.953,86.953,86.925,86.925,152200004.0
2005-10-04 05:02:00,86.94,86.957,86.927,86.938,207499998.0
2005-10-04 05:03:00,86.897,86.927,86.871,86.9,189099997.0
2005-10-04 05:04:00,86.92,86.937,86.911,86.927,170999999.0
2005-10-04 05:05:00,86.909,86.934,86.893,86.929,113400002.0
2005-10-04 05:06:00,86.906,86.93,86.887,86.925,219799998.0
2005-10-04 05:07:00,86.93,86.945,86.909,86.932,110299999.0
2005-10-04 05:08:00,86.958,86.963,86.921,86.921,233899997.0
2005-10-04 05:09:00,86.947,86.968,86.947,86.957,294400001.0
2005-10-04 05:10:00,86.944,86.97,86.925,86.938,139000000.0
2005-10-04 05:11:00,86.978,86.982,86.927,86.927,242600001.0
2005-10-04 05:12:00,86.95,86.978,86.941,86.976,153999997.0
2005-10-04 05:13:00,86.966,86.987,86.94,86.971,232499997.0
2005-10-04 05:14:00,86.968,86.987,86.947,86.98,210800003.0
2005-10-04 05:15:00,86.978,86.988,86.949,86.984,177900001.0
2005-10-04 05:16:00,86.944,86.965,86.924,86.945,149500000.0
2005-10-04 05:17:00,86.96,86.999,86.96,86.999,328199998.0
2005-10-04 05:18:00,86.944,86.973,86.922,86.948,219000002.0
2005-10-04 05:19:00,86.952,86.972,86.936,86.954,150799997.0
2005-10-04 05:20:00,86.926,86.986,86.922,86.986,169500001.0
2005-10-04 05:21:00,86.965,87.014,86.965,86.995,234300001.0
2005-10-04 05:22:00,86.99,87.004,86.961,86.976,300399999.0
2005-10-04 05:23:00,86.997,87.015,86.977,86.99,131899999.0
2005-10-04 05:24:00,86.988,87.015,86.98,86.99,157099999.0
2005-10-04 05:25:00,86.963,87.008,86.948,86.988,182799997.0
2005-10-04 05:26:00,87.008,87.016,86.984,86.994,181999999.0
2005-10-04 05:27:00,86.992,87.013,86.954,86.977,144500002.0
2005-10-04 05:28:00,86.988,87.026,86.986,87.005,141400001.0
2005-10-04 05:29:00,86.997,87.026,86.994,87.015,236599996.0
2005-10-04 05:30:00,87.01,87.024,86.981,86.981,203600000.0
2005-10-04 05:31:00,87.0,87.013,86.971,86.99,257300004.0
2005-10-04 05:32:00,86.963,86.992,86.959,86.976,196800001.0
2005-10-04 05:33:00,86.978,87.003,86.965,86.98,173299999.0
2005-10-04 05:34:00,86.95,86.993,86.947,86.971,134899999.0
2005-10-04 05:35:00,86.977,86.977,86.932,86.935,167600000.0
2005-10-04 05:36:00,86.94,86.985,86.94,86.978,237100000.0
2005-10-04 05:37:00,86.944,86.984,86.944,86.97,285100002.0
2005-10-04 05:38:00,86.965,86.974,86.929,86.957,274300000.0
2005-10-04 05:39:00,86.966,86.966,86.932,86.935,120900000.0
2005-10-04 05:40:00,86.942,86.968,86.923,86.968,186600001.0
2005-10-04 05:41:00,86.963,86.987,86.957,86.976,208800001.0
2005-10-04 05:42:00,86.958,86.958,86.911,86.911,147400000.0
2005-10-04 05:43:00,86.929,86.933,86.912,86.919,157000000.0
2005-10-04 05:44:00,86.915,86.942,86.898,86.942,155300001.0
2005-10-04 05:45:00,86.931,86.931,86.897,86.904,208999999.0
2005-10-04 05:46:00,86.922,86.959,86.922,86.959,119800000.0
2005-10-04 05:47:00,86.916,86.938,86.905,86.913,142599998.0
2005-10-04 05:48:00,86.9,86.94,86.899,86.918,245800000.0
2005-10-04 05:49:00,86.935,86.938,86.909,86.909,215799998.0
2005-10-04 05:50:00,86.913,86.935,86.884,86.894,123700003.0
2005-10-04 05:51:00,86.923,86.943,86.916,86.921,177800000.0
2005-10-04 05:52:00,86.92,86.937,86.889,86.901,191299997.0
2005-10-04 05:53:00,86.915,86.928,86.888,86.888,233100002.0
2005-10-04 05:54:00,86.912,86.934,86.893,86.902,113200000.0
2005-10-04 05:55:00,86.912,86.951,86.912,86.939,199000003.0
2005-10-04 05:56:00,86.954,86.955,86.921,86.921,169699999.0
2005-10-04 05:57:00,86.945,86.945,86.906,86.91,141200000.0
2005-10-04 05:58:00,86.939,86.962,86.939,86.95,133999999.0
2005-10-04 05:59:00,86.93,86.959,86.921,86.94,164400002.0
2005-10-04 06:00:00,86.952,86.96,86.891,86.891,250199993.0
2005-10-04 06:01:00,86.923,86.941,86.898,86.906,171900000.0
2005-10-04 06:02:00,86.937,86.959,86.893,86.932,279099999.0
2005-10-04 06:03:00,86.965,86.978,86.938,86.953,266900001.0
2005-10-04 06:04:00,86.941,86.96,86.924,86.956,237499999.0
2005-10-04 06:05:00,86.962,86.962,86.928,86.931,182500000.0
2005-10-04 06:06:00,86.935,86.97,86.911,86.946,133399999.0
2005-10-04 06:07:00,86.935,86.971,86.935,86.969,274599996.0
2005-10-04 06:08:00,86.938,86.965,86.925,86.941,159499999.0
2005-10-04 06:09:00,86.958,86.958,86.922,86.922,314399998.0
2005-10-04 06:10:00,86.969,86.969,86.914,86.923,190800000.0
2005-10-04 06:11:00,86.943,86.969,86.939,86.969,123800001.0
2005-10-04 06:12:00,86.952,86.972,86.93,86.949,236999997.0
2005-10-04 06:13:00,86.932,86.97,86.925,86.97,110299999.0
2005-10-04 06:14:00,86.959,86.964,86.929,86.946,179600000.0
2005-10-04 06:15:00,86.943,86.95,86.917,86.929,248700000.0
2005-10-04 06:16:00,86.944,86.956,86.922,86.935,207700002.0
2005-10-04 06:17:00,86.917,86.96,86.915,86.96,130999997.0
2005-10-04 06:18:00,86.981,86.981,86.941,86.941,141800001.0
2005-10-04 06:19:00,86.957,86.974,86.939,86.949,338900000.0
2005-10-04 06:20:00,86.939,86.966,86.939,86.957,161800002.0
2005-10-04 06:21:00,86.936,86.972,86.923,86.972,143500000.0
2005-10-04 06:22:00,86.968,86.975,86.943,86.944,249599997.0
2005-10-04 06:23:00,86.947,86.972,86.947,86.965,195200000.0
2005-10-04 06:24:00,86.967,86.973,86.929,86.942,248399999.0
2005-10-04 06:25:00,86.938,86.961,86.917,86.94,229500000.0
2005-10-04 06:26:00,86.939,86.954,86.914,86.925,219599999.0
2005-10-04 06:27:00,86.97,86.979,86.931,86.931,130199998.0
2005-10-04 06:28:00,86.977,86.982,86.927,86.947,201199994.0
2005-10-04 06:29:00,86.94,86.953,86.897,86.929,93300001.0
2005-10-04 06:30:00,86.936,86.961,86.925,86.958,173400000.0
2005-10-04 06:31:00,86.959,86.96,86.92,86.925,260899995.0
2005-10-04 06:32:00,86.938,86.973,86.926,86.965,190100000.0
2005-10-04 06:33:00,86.957,86.957,86.928,86.929,243900001.0
2005-10-04 06:34:00,86.967,86.974,86.935,86.945,135700000.0
2005-10-04 06:35:00,86.956,86.976,86.945,86.976,181100000.0
2005-10-04 06:36:00,86.951,86.965,86.924,86.965,150299998.0
2005-10-04 06:37:00,86.918,86.962,86.909,86.921,242199997.0
2005-10-04 06:38:00,86.979,86.988,86.962,86.97,242600000.0
2005-10-04 06:39:00,86.977,87.011,86.977,87.011,104800001.0
2005-10-04 06:40:00,87.006,87.034,86.999,87.019,314200000.0
2005-10-04 06:41:00,86.998,87.012,86.963,86.965,304199995.0
2005-10-04 06:42:00,86.989,87.014,86.966,87.006,271899996.0
2005-10-04 06:43:00,86.998,87.01,86.99,87.005,288499998.0
2005-10-04 06:44:00,86.985,86.985,86.95,86.958,150399999.0
2005-10-04 06:45:00,86.953,86.988,86.942,86.957,276500002.0
2005-10-04 06:46:00,87.002,87.002,86.951,86.961,215099999.0
2005-10-04 06:47:00,86.941,86.998,86.941,86.994,210800000.0
2005-10-04 06:48:00,86.993,86.996,86.944,86.95,124000000.0
2005-10-04 06:49:00,86.964,86.986,86.953,86.969,196399999.0
2005-10-04 06:50:00,86.96,86.986,86.949,86.976,154500004.0
2005-10-04 06:51:00,86.995,86.995,86.955,86.956,228199999.0
2005-10-04 06:52:00,86.947,87.019,86.943,87.015,188099999.0
2005-10-04 06:53:00,86.993,87.005,86.978,86.989,201199998.0
2005-10-04 06:54:00,86.975,86.998,86.953,86.962,277600000.0
2005-10-04 06:55:00,86.993,87.023,86.993,87.023,117499998.0
2005-10-04 06:56:00,87.019,87.019,86.969,86.991,243799997.0
2005-10-04 06:57:00,86.983,87.005,86.976,86.994,363499995.0
2005-10-04 06:58:00,86.991,87.009,86.969,86.98,117700000.0
2005-10-04 06:59:00,86.963,87.018,86.957,87.018,193700003.0
2005-10-04 07:00:00,86.935,87.02,86.935,87.02,178400002.0
2005-10-04 07:01:00,86.98,87.013,86.977,87.013,108599999.0
2005-10-04 07:02:00,86.999,87.023,86.98,87.023,296099996.0
2005-10-04 07:03:00,87.005,87.029,86.992,87.001,157199997.0
2005-10-04 07:04:00,87.028,87.047,87.019,87.034,213899996.0
2005-10-04 07:05:00,87.034,87.043,86.996,87.012,207999998.0
2005-10-04 07:06:00,87.025,87.044,87.024,87.044,36400000.0
2005-10-04 07:07:00,87.039,87.043,86.999,87.022,190799997.0
2005-10-04 07:08:00,87.055,87.055,87.002,87.01,153699999.0
2005-10-04 07:09:00,87.025,87.063,87.025,87.047,275199999.0
2005-10-04 07:10:00,87.036,87.06,87.017,87.023,109300001.0
2005-10-04 07:11:00,87.047,87.067,87.047,87.066,170999999.0
2005-10-04 07:12:00,87.078,87.079,87.035,87.043,174399998.0
2005-10-04 07:13:00,87.06,87.061,87.023,87.026,180899998.0
2005-10-04 07:14:00,87.068,87.068,87.016,87.034,290600000.0
2005-10-04 07:15:00,87.049,87.067,87.023,87.048,233100004.0
2005-10-04 07:16:00,87.037,87.088,87.03,87.066,269499997.0
2005-10-04 07:17:00,87.099,87.106,87.065,87.065,242400000.0
2005-10-04 07:18:00,87.057,87.082,87.035,87.082,173600000.0
2005-10-04 07:19:00,87.084,87.113,87.063,87.113,194799998.0
2005-10-04 07:20:00,87.097,87.097,87.054,87.067,200000001.0
2005-10-04 07:21:00,87.085,87.094,87.047,87.064,184399999.0
2005-10-04 07:22:00,87.073,87.102,87.061,87.102,138799999.0
2005-10-04 07:23:00,87.078,87.109,87.065,87.08,210299998.0
2005-10-04 07:24:00,87.117,87.117,87.08,87.104,120499998.0
2005-10-04 07:25:00,87.11,87.11,87.075,87.081,240299999.0
2005-10-04 07:26:00,87.097,87.107,87.067,87.09,304700002.0
2005-10-04 07:27:00,87.111,87.111,87.067,87.071,264100002.0
2005-10-04 07:28:00,87.069,87.089,87.053,87.074,308100000.0
2005-10-04 07:29:00,87.092,87.094,87.067,87.07,201499997.0
2005-10-04 07:30:00,87.051,87.088,87.043,87.06,166399996.0
2005-10-04 07:31:00,87.064,87.072,87.037,87.051,190199998.0
2005-10-04 07:32:00,87.05,87.075,87.05,87.064,205099998.0
2005-10-04 07:33:00,87.052,87.057,87.026,87.026,191699999.0
2005-10-04 07:34:00,87.053,87.096,87.033,87.074,186000001.0
2005-10-04 07:35:00,87.043,87.065,87.038,87.041,269600001.0
2005-10-04 07:36:00,87.058,87.058,87.0,87.031,272299998.0
2005-10-04 07:37:00,87.055,87.07,87.032,87.056,178100003.0
2005-10-04 07:38:00,87.048,87.073,87.033,87.048,116500001.0
2005-10-04 07:39:00,87.085,87.085,87.044,87.057,178700000.0
2005-10-04 07:40:00,87.039,87.077,87.039,87.077,324600002.0
2005-10-04 07:41:00,87.07,87.07,87.043,87.049,63400000.0
2005-10-04 07:42:00,87.048,87.078,87.042,87.066,245900002.0
2005-10-04 07:43:00,87.046,87.065,87.021,87.042,206399997.0
2005-10-04 07:44:00,87.014,87.055,87.002,87.009,146600001.0
2005-10-04 07:45:00,87.033,87.063,87.033,87.063,220499997.0
2005-10-04 07:46:00,87.058,87.081,87.033,87.063,238900000.0
2005-10-04 07:47:00,87.092,87.112,87.066,87.088,193599999.0
2005-10-04 07:48:00,87.076,87.083,87.042,87.065,191899999.0
2005-10-04 07:49:00,87.067,87.079,87.046,87.075,262500001.0
2005-10-04 07:50:00,87.096,87.123,87.07,87.07,225400003.0
2005-10-04 07:51:00,87.132,87.132,87.087,87.095,188400002.0
2005-10-04 07:52:00,87.089,87.111,87.061,87.09,98800002.0
2005-10-04 07:53:00,87.103,87.12,87.067,87.109,209199997.0
2005-10-04 07:54:00,87.082,87.1,87.048,87.048,139299999.0
2005-10-04 07:55:00,87.074,87.116,87.074,87.107,244399999.0
2005-10-04 07:56:00,87.099,87.124,87.092,87.115,169799999.0
2005-10-04 07:57:00,87.099,87.12,87.096,87.119,166000001.0
2005-10-04 07:58:00,87.127,87.13,87.103,87.13,148600001.0
2005-10-04 07:59:00,87.074,87.101,87.056,87.058,127399998.0
2005-10-04 08:00:00,87.108,87.126,87.079,87.105,73200001.0
2005-10-04 08:01:00,87.124,87.142,87.114,87.114,210299998.0
2005-10-04 08:02:00,87.109,87.109,87.073,87.083,158899999.0
2005-10-04 08:03:00,87.103,87.133,87.08,87.09,103899998.0
2005-10-04 08:04:00,87.12,87.123,87.086,87.099,195499996.0
2005-10-04 08:05:00,87.13,87.138,87.085,87.105,241400003.0
2005-10-04 08:06:00,87.107,87.132,87.107,87.125,251900001.0
2005-10-04 08:07:00,87.12,87.163,87.12,87.158,291899995.0
2005-10-04 08:08:00,87.142,87.168,87.142,87.168,221500000.0
2005-10-04 08:09:00,87.141,87.176,87.133,87.139,238100002.0
2005-10-04 08:10:00,87.147,87.154,87.117,87.135,174099998.0
2005-10-04 08:11:00,87.122,87.157,87.11,87.134,199100001.0
2005-10-04 08:12:00,87.145,87.165,87.126,87.15,297300003.0
2005-10-04 08:13:00,87.144,87.157,87.108,87.119,156900002.0
2005-10-04 08:14:00,87.119,87.159,87.119,87.159,156600001.0
2005-10-04 08:15:00,87.156,87.163,87.124,87.148,221399997.0
2005-10-04 08:16:00,87.139,87.167,87.134,87.144,259699998.0
2005-10-04 08:17:00,87.127,87.143,87.116,87.141,154600001.0
2005-10-04 08:18:00,87.139,87.139,87.09,87.09,180200002.0
2005-10-04 08:19:00,87.106,87.129,87.106,87.108,134900001.0
2005-10-04 08:20:00,87.127,87.127,87.072,87.079,147699998.0
2005-10-04 08:21:00,87.102,87.121,87.067,87.121,203499997.0
2005-10-04 08:22:00,87.127,87.134,87.11,87.117,106700000.0
2005-10-04 08:23:00,87.122,87.133,87.075,87.101,169899999.0
2005-10-04 08:24:00,87.08,87.123,87.074,87.123,161300002.0
2005-10-04 08:25:00,87.123,87.129,87.099,87.111,244499997.0
2005-10-04 08:26:00,87.105,87.109,87.078,87.078,237699996.0
2005-10-04 08:27:00,87.069,87.096,87.047,87.067,135999999.0
2005-10-04 08:28:00,87.049,87.076,87.037,87.076,358799996.0
2005-10-04 08:29:00,87.064,87.078,87.046,87.063,109500000.0
2005-10-04 08:30:00,87.048,87.079,87.04,87.058,262799997.0
2005-10-04 08:31:00,87.034,87.073,87.031,87.067,224999995.0
2005-10-04 08:32:00,87.051,87.082,87.049,87.071,166400000.0
2005-10-04 08:33:00,87.075,87.082,87.054,87.066,304199995.0
2005-10-04 08:34:00,87.075,87.09,87.056,87.062,212799997.0
2005-10-04 08:35:00,87.079,87.094,87.06,87.073,148400001.0
2005-10-04 08:36:00,87.066,87.08,87.046,87.071,115299998.0
2005-10-04 08:37:00,87.086,87.096,87.061,87.073,187699998.0
2005-10-04 08:38:00,87.064,87.094,87.055,87.079,255299998.0
2005-10-04 08:39:00,87.102,87.102,87.037,87.083,146700000.0
2005-10-04 08:40:00,87.074,87.1,87.067,87.1,226100000.0
2005-10-04 08:41:00,87.088,87.129,87.088,87.11,215600001.0
2005-10-04 08:42:00,87.11,87.115,87.075,87.088,240100000.0
2005-10-04 08:43:00,87.09,87.108,87.08,87.099,190900000.0
2005-10-04 08:44:00,87.076,87.095,87.053,87.07,327400004.0
2005-10-04 08:45:00,87.068,87.093,87.055,87.077,103400000.0
2005-10-04 08:46:00,87.057,87.076,87.048,87.065,101099999.0
2005-10-04 08:47:00,87.069,87.069,87.042,87.042,283199996.0
2005-10-04 08:48:00,87.062,87.062,87.028,87.028,140599998.0
2005-10-04 08:49:00,87.027,87.061,87.025,87.061,147199997.0
2005-10-04 08:50:00,87.023,87.065,87.023,87.034,149699998.0
2005-10-04 08:51:00,87.045,87.058,87.017,87.017,288600002.0
2005-10-04 08:52:00,87.036,87.066,87.036,87.065,79600001.0
2005-10-04 08:53:00,87.056,87.057,87.029,87.041,264000001.0
2005-10-04 08:54:00,87.026,87.048,87.015,87.024,160900000.0
2005-10-04 08:55:00,86.997,87.028,86.994,87.022,204699997.0
2005-10-04 08:56:00,87.009,87.025,86.997,87.023,183600001.0
2005-10-04 08:57:00,87.027,87.04,87.015,87.022,190600002.0
2005-10-04 08:58:00,87.023,87.033,87.001,87.008,96500001.0
2005-10-04 08:59:00,86.997,87.046,86.993,87.028,243100001.0
2005-10-04 09:00:00,87.033,87.038,86.991,87.008,241200001.0
2005-10-04 09:01:00,87.02,87.038,87.011,87.03,101499999.0
2005-10-04 09:02:00,87.04,87.08,87.04,87.08,122600000.0
2005-10-04 09:03:00,87.062,87.074,87.019,87.037,264200001.0
2005-10-04 09:04:00,87.034,87.062,87.025,87.047,322200002.0
2005-10-04 09:05:00,87.039,87.056,87.005,87.017,197799999.0
2005-10-04 09:06:00,87.042,87.047,87.012,87.016,140400001.0
2005-10-04 09:07:00,87.014,87.036,86.998,87.019,134800003.0
2005-10-04 09:08:00,87.002,87.033,86.993,87.027,275200000.0
2005-10-04 09:09:00,87.011,87.031,87.004,87.018,198399999.0
2005-10-04 09:10:00,87.019,87.023,86.993,87.023,147000000.0
2005-10-04 09:11:00,87.028,87.055,87.024,87.027,75700000.0
2005-10-04 09:12:00,87.008,87.033,86.979,87.0,137300001.0
2005-10-04 09:13:00,87.042,87.042,87.001,87.001,180099998.0
2005-10-04 09:14:00,87.022,87.029,86.982,86.982,181800000.0
2005-10-04 09:15:00,86.999,87.021,86.982,86.993,197900000.0
2005-10-04 09:16:00,87.015,87.019,86.996,87.002,128599999.0
2005-10-04 09:17:00,87.0,87.019,86.971,87.006,163699998.0
2005-10-04 09:18:00,86.963,86.989,86.962,86.986,142699997.0
2005-10-04 09:19:00,86.95,86.974,86.935,86.965,255699995.0
2005-10-04 09:20:00,86.958,86.991,86.944,86.964,202100000.0
2005-10-04 09:21:00,86.963,86.988,86.961,86.982,194599999.0
2005-10-04 09:22:00,86.985,87.0,86.949,86.979,132100001.0
2005-10-04 09:23:00,86.999,87.01,86.972,86.972,125299999.0
2005-10-04 09:24:00,86.952,86.983,86.941,86.98,239400001.0
2005-10-04 09:25:00,86.974,86.992,86.964,86.982,192599998.0
2005-10-04 09:26:00,86.965,86.993,86.952,86.968,371999995.0
2005-10-04 09:27:00,86.985,87.016,86.963,86.992,126600000.0
2005-10-04 09:28:00,86.993,87.034,86.99,87.025,180499999.0
2005-10-04 09:29:00,87.022,87.06,87.022,87.047,90800000.0
2005-10-04 09:30:00,87.049,87.086,87.049,87.078,132199999.0
2005-10-04 09:31:00,87.072,87.111,87.071,87.103,162099999.0
2005-10-04 09:32:00,87.067,87.111,87.058,87.111,165299997.0
2005-10-04 09:33:00,87.072,87.106,87.072,87.082,178699999.0
2005-10-04 09:34:00,87.041,87.086,87.041,87.086,146400002.0
2005-10-04 09:35:00,87.081,87.108,87.069,87.091,190500000.0
2005-10-04 09:36:00,87.104,87.115,87.089,87.098,267099996.0
2005-10-04 09:37:00,87.108,87.143,87.099,87.126,192199999.0
2005-10-04 09:38:00,87.143,87.143,87.115,87.116,214500000.0
2005-10-04 09:39:00,87.108,87.133,87.07,87.105,157399996.0
2005-10-04 09:40:00,87.076,87.108,87.071,87.106,195899998.0
2005-10-04 09:41:00,87.112,87.113,87.084,87.096,155500004.0
2005-10-04 09:42:00,87.108,87.108,87.084,87.084,81700000.0
2005-10-04 09:43:00,87.112,87.114,87.078,87.078,184799998.0
2005-10-04 09:44:00,87.079,87.097,87.056,87.073,177600000.0
2005-10-04 09:45:00,87.082,87.109,87.07,87.096,178899999.0
2005-10-04 09:46:00,87.098,87.135,87.096,87.108,249099998.0
2005-10-04 09:47:00,87.103,87.124,87.085,87.086,187000000.0
2005-10-04 09:48:00,87.092,87.114,87.087,87.099,139100000.0
2005-10-04 09:49:00,87.099,87.099,87.07,87.073,208699998.0
2005-10-04 09:50:00,87.088,87.103,87.074,87.085,222700001.0
2005-10-04 09:51:00,87.046,87.112,87.046,87.112,116000000.0
2005-10-04 09:52:00,87.112,87.137,87.112,87.12,262199998.0
2005-10-04 09:53:00,87.13,87.16,87.092,87.143,223999998.0
2005-10-04 09:54:00,87.16,87.173,87.141,87.16,93800000.0
2005-10-04 09:55:00,87.125,87.156,87.117,87.156,188000000.0
2005-10-04 09:56:00,87.13,87.152,87.121,87.14,231199997.0
2005-10-04 09:57:00,87.145,87.155,87.12,87.122,211799997.0
2005-10-04 09:58:00,87.113,87.137,87.09,87.119,230399997.0
2005-10-04 09:59:00,87.151,87.172,87.136,87.153,150800002.0
2005-10-04 10:00:00,87.16,87.16,87.138,87.142,219499998.0
2005-10-04 10:01:00,87.154,87.17,87.138,87.143,233799998.0
2005-10-04 10:02:00,87.145,87.164,87.128,87.145,169599997.0
2005-10-04 10:03:00,87.167,87.176,87.13,87.135,210499997.0
2005-10-04 10:04:00,87.152,87.159,87.135,87.159,248300000.0
2005-10-04 10:05:00,87.15,87.18,87.148,87.18,120900000.0
2005-10-04 10:06:00,87.177,87.211,87.161,87.165,215400001.0
2005-10-04 10:07:00,87.16,87.166,87.142,87.144,200200003.0
2005-10-04 10:08:00,87.131,87.151,87.116,87.144,119499998.0
2005-10-04 10:09:00,87.136,87.17,87.123,87.141,235500003.0
2005-10-04 10:10:00,87.127,87.15,87.099,87.106,127899998.0
2005-10-04 10:11:00,87.137,87.149,87.121,87.144,159399998.0
2005-10-04 10:12:00,87.129,87.158,87.129,87.158,154899999.0
2005-10-04 10:13:00,87.145,87.173,87.132,87.157,172599999.0
2005-10-04 10:14:00,87.125,87.186,87.125,87.186,171399999.0
2005-10-04 10:15:00,87.13,87.184,87.13,87.165,250399999.0
2005-10-04 10:16:00,87.16,87.186,87.147,87.164,144900001.0
2005-10-04 10:17:00,87.175,87.19,87.152,87.164,192699999.0
2005-10-04 10:18:00,87.155,87.178,87.152,87.177,223599999.0
2005-10-04 10:19:00,87.171,87.182,87.138,87.147,247799998.0
2005-10-04 10:20:00,87.18,87.18,87.148,87.18,191599999.0
2005-10-04 10:21:00,87.157,87.186,87.138,87.155,146200000.0
2005-10-04 10:22:00,87.122,87.15,87.119,87.134,263499998.0
2005-10-04 10:23:00,87.146,87.164,87.134,87.151,205099998.0
2005-10-04 10:24:00,87.157,87.159,87.127,87.127,209999999.0
2005-10-04 10:25:00,87.119,87.137,87.097,87.136,90699999.0
2005-10-04 10:26:00,87.105,87.137,87.1,87.137,119200000.0
2005-10-04 10:27:00,87.135,87.143,87.099,87.128,274100002.0
2005-10-04 10:28:00,87.151,87.166,87.128,87.151,130199997.0
2005-10-04 10:29:00,87.151,87.151,87.086,87.103,270400000.0
2005-10-04 10:30:00,87.119,87.143,87.085,87.106,265199999.0
2005-10-04 10:31:00,87.158,87.161,87.099,87.099,242600000.0
2005-10-04 10:32:00,87.091,87.128,87.091,87.126,163500004.0
2005-10-04 10:33:00,87.13,87.14,87.102,87.102,98700001.0
2005-10-04 10:34:00,87.12,87.14,87.103,87.103,127099998.0
2005-10-04 10:35:00,87.134,87.134,87.099,87.116,224199999.0
2005-10-04 10:36:00,87.125,87.125,87.105,87.107,100100000.0
2005-10-04 10:37:00,87.122,87.142,87.104,87.134,187100000.0
2005-10-04 10:38:00,87.109,87.134,87.101,87.134,136799998.0
2005-10-04 10:39:00,87.133,87.135,87.093,87.093,257400000.0
2005-10-04 10:40:00,87.109,87.144,87.109,87.117,122299999.0
2005-10-04 10:41:00,87.115,87.149,87.109,87.12,401200002.0
2005-10-04 10:42:00,87.143,87.15,87.119,87.12,288299998.0
2005-10-04 10:43:00,87.127,87.16,87.098,87.108,308299999.0
2005-10-04 10:44:00,87.115,87.144,87.113,87.13,211300001.0
2005-10-04 10:45:00,87.135,87.188,87.12,87.161,215800001.0
2005-10-04 10:46:00,87.175,87.191,87.164,87.176,229299999.0
2005-10-04 10:47:00,87.159,87.18,87.139,87.153,177099999.0
2005-10-04 10:48:00,87.17,87.187,87.13,87.14,161400000.0
2005-10-04 10:49:00,87.13,87.169,87.108,87.151,226000000.0
2005-10-04 10:50:00,87.171,87.171,87.121,87.128,87800000.0
2005-10-04 10:51:00,87.168,87.174,87.123,87.151,164200000.0
2005-10-04 10:52:00,87.149,87.17,87.13,87.138,361499999.0
2005-10-04 10:53:00,87.15,87.175,87.137,87.154,170099999.0
2005-10-04 10:54:00,87.155,87.182,87.15,87.179,237800002.0
2005-10-04 10:55:00,87.14,87.166,87.128,87.145,217199997.0
2005-10-04 10:56:00,87.165,87.165,87.13,87.137,234799998.0
2005-10-04 10:57:00,87.175,87.175,87.139,87.172,158200001.0
2005-10-04 10:58:00,87.12,87.179,87.117,87.151,182800001.0
2005-10-04 10:59:00,87.155,87.2,87.149,87.2,283700002.0
2005-10-04 11:00:00,87.186,87.205,87.139,87.183,231000000.0
2005-10-04 11:01:00,87.175,87.191,87.157,87.169,215300002.0
2005-10-04 11:02:00,87.155,87.17,87.132,87.146,167999996.0
2005-10-04 11:03:00,87.132,87.181,87.132,87.181,188299999.0
2005-10-04 11:04:00,87.173,87.191,87.15,87.174,198600001.0
2005-10-04 11:05:00,87.168,87.216,87.166,87.215,168699999.0
2005-10-04 11:06:00,87.206,87.211,87.181,87.189,234199996.0
2005-10-04 11:07:00,87.184,87.213,87.179,87.19,275500001.0
2005-10-04 11:08:00,87.191,87.191,87.162,87.173,102800000.0
2005-10-04 11:09:00,87.185,87.208,87.158,87.167,143900001.0
2005-10-04 11:10:00,87.161,87.189,87.147,87.165,122800001.0
2005-10-04 11:11:00,87.192,87.202,87.143,87.161,281699998.0
2005-10-04 11:12:00,87.193,87.206,87.176,87.181,190900002.0
2005-10-04 11:13:00,87.197,87.202,87.164,87.192,212400002.0
2005-10-04 11:14:00,87.196,87.211,87.18,87.211,189400001.0
2005-10-04 11:15:00,87.205,87.205,87.155,87.155,234500003.0
2005-10-04 11:16:00,87.219,87.219,87.193,87.198,104999998.0
2005-10-04 11:17:00,87.179,87.211,87.168,87.211,164600002.0
2005-10-04 11:18:00,87.182,87.222,87.168,87.218,224700000.0
2005-10-04 11:19:00,87.206,87.228,87.19,87.2,298600001.0
2005-10-04 11:20:00,87.21,87.224,87.18,87.206,72600000.0
2005-10-04 11:21:00,87.219,87.241,87.206,87.228,164600003.0
2005-10-04 11:22:00,87.191,87.228,87.184,87.194,205800001.0
2005-10-04 11:23:00,87.193,87.211,87.179,87.199,207999999.0
2005-10-04 11:24:00,87.217,87.226,87.193,87.208,164800000.0
2005-10-04 11:25:00,87.199,87.226,87.193,87.215,166200000.0
2005-10-04 11:26:00,87.2,87.208,87.167,87.187,181700003.0
2005-10-04 11:27:00,87.213,87.225,87.186,87.216,262299999.0
2005-10-04 11:28:00,87.22,87.225,87.176,87.176,200599999.0
2005-10-04 11:29:00,87.195,87.195,87.149,87.194,226400000.0
2005-10-04 11:30:00,87.188,87.201,87.176,87.191,169199998.0
2005-10-04 11:31:00,87.178,87.192,87.166,87.186,213800001.0
2005-10-04 11:32:00,87.179,87.187,87.158,87.167,182199999.0
2005-10-04 11:33:00,87.189,87.204,87.168,87.191,179999996.0
2005-10-04 11:34:00,87.205,87.205,87.159,87.166,185699999.0
2005-10-04 11:35:00,87.187,87.211,87.174,87.209,190900003.0
2005-10-04 11:36:00,87.222,87.222,87.18,87.205,183300001.0
2005-10-04 11:37:00,87.216,87.216,87.173,87.175,266699997.0
2005-10-04 11:38:00,87.183,87.215,87.163,87.2,240700001.0
2005-10-04 11:39:00,87.217,87.218,87.185,87.188,222299997.0
2005-10-04 11:40:00,87.162,87.222,87.162,87.214,153600001.0
2005-10-04 11:41:00,87.228,87.237,87.188,87.201,266900002.0
2005-10-04 11:42:00,87.216,87.216,87.173,87.173,199100000.0
2005-10-04 11:43:00,87.184,87.21,87.177,87.192,138700000.0
2005-10-04 11:44:00,87.182,87.191,87.152,87.152,219499997.0
2005-10-04 11:45:00,87.188,87.204,87.154,87.175,218199998.0
2005-10-04 11:46:00,87.177,87.209,87.177,87.205,228000001.0
2005-10-04 11:47:00,87.187,87.218,87.184,87.205,178000001.0
2005-10-04 11:48:00,87.19,87.21,87.172,87.21,151299999.0
2005-10-04 11:49:00,87.185,87.211,87.178,87.19,249299999.0
2005-10-04 11:50:00,87.179,87.215,87.179,87.215,112100000.0
2005-10-04 11:51:00,87.231,87.233,87.199,87.2,475500002.0
2005-10-04 11:52:00,87.219,87.231,87.193,87.193,293099998.0
2005-10-04 11:53:00,87.213,87.244,87.201,87.22,183299998.0
2005-10-04 11:54:00,87.203,87.229,87.182,87.209,135899997.0
2005-10-04 11:55:00,87.193,87.21,87.177,87.206,231399997.0
2005-10-04 11:56:00,87.199,87.226,87.199,87.205,227100000.0
2005-10-04 11:57:00,87.217,87.217,87.153,87.165,223300000.0
2005-10-04 11:58:00,87.213,87.213,87.183,87.192,90000000.0
2005-10-04 11:59:00,87.222,87.24,87.207,87.223,329999996.0
2005-10-04 12:00:00,87.234,87.247,87.21,87.21,313599997.0
2005-10-04 12:01:00,87.203,87.21,87.177,87.202,233999999.0
2005-10-04 12:02:00,87.198,87.219,87.177,87.185,197599998.0
2005-10-04 12:03:00,87.177,87.218,87.168,87.191,149800001.0
2005-10-04 12:04:00,87.221,87.23,87.199,87.208,194900002.0
2005-10-04 12:05:00,87.23,87.235,87.206,87.208,170199998.0
2005-10-04 12:06:00,87.238,87.238,87.197,87.22,70399999.0
2005-10-04 12:07:00,87.202,87.235,87.152,87.216,292300005.0
2005-10-04 12:08:00,87.195,87.235,87.195,87.232,172099999.0
2005-10-04 12:09:00,87.221,87.25,87.207,87.242,275000001.0
2005-10-04 12:10:00,87.182,87.246,87.182,87.222,175399997.0
2005-10-04 12:11:00,87.207,87.247,87.203,87.214,170100001.0
2005-10-04 12:12:00,87.238,87.238,87.195,87.2,125400002.0
2005-10-04 12:13:00,87.223,87.24,87.211,87.23,279000001.0
2005-10-04 12:14:00,87.192,87.211,87.156,87.172,196800000.0
2005-10-04 12:15:00,87.137,87.179,87.133,87.151,169600001.0
2005-10-04 12:16:00,87.159,87.192,87.159,87.185,131100001.0
2005-10-04 12:17:00,87.163,87.189,87.15,87.18,155700001.0
2005-10-04 12:18:00,87.188,87.207,87.182,87.206,239999998.0
2005-10-04 12:19:00,87.162,87.192,87.151,87.172,201699997.0
2005-10-04 12:20:00,87.182,87.211,87.164,87.206,179200001.0
2005-10-04 12:21:00,87.186,87.21,87.161,87.179,169800000.0
2005-10-04 12:22:00,87.204,87.216,87.189,87.204,75900000.0
2005-10-04 12:23:00,87.158,87.182,87.138,87.182,199999998.0
2005-10-04 12:24:00,87.191,87.193,87.154,87.154,255499998.0
2005-10-04 12:25:00,87.173,87.173,87.118,87.149,245200001.0
2005-10-04 12:26:00,87.139,87.172,87.136,87.152,214700000.0
2005-10-04 12:27:00,87.135,87.169,87.127,87.155,192499998.0
2005-10-04 12:28:00,87.096,87.151,87.096,87.14,254300000.0
2005-10-04 12:29:00,87.16,87.17,87.137,87.154,196300000.0
2005-10-04 12:30:00,87.163,87.172,87.135,87.145,244800000.0
2005-10-04 12:31:00,87.113,87.16,87.113,87.15,166199999.0
2005-10-04 12:32:00,87.116,87.137,87.088,87.088,237800000.0
2005-10-04 12:33:00,87.132,87.138,87.079,87.079,279999999.0
2005-10-04 12:34:00,87.114,87.115,87.091,87.091,139200000.0
2005-10-04 12:35:00,87.101,87.128,87.08,87.107,120200000.0
2005-10-04 12:36:00,87.114,87.131,87.094,87.127,190100001.0
2005-10-04 12:37:00,87.109,87.129,87.104,87.129,211999999.0
2005-10-04 12:38:00,87.083,87.145,87.067,87.097,200000000.0
2005-10-04 12:39:00,87.117,87.132,87.076,87.081,232699998.0
2005-10-04 12:40:00,87.118,87.12,87.087,87.109,159999999.0
2005-10-04 12:41:00,87.083,87.127,87.083,87.104,234299996.0
2005-10-04 12:42:00,87.11,87.138,87.11,87.133,155899998.0
2005-10-04 12:43:00,87.067,87.128,87.067,87.124,289900001.0
2005-10-04 12:44:00,87.102,87.124,87.096,87.121,228599999.0
2005-10-04 12:45:00,87.12,87.141,87.096,87.124,166099999.0
2005-10-04 12:46:00,87.113,87.147,87.113,87.138,164500003.0
2005-10-04 12:47:00,87.139,87.139,87.035,87.095,153300000.0
2005-10-04 12:48:00,87.131,87.157,87.131,87.153,90900000.0
2005-10-04 12:49:00,87.141,87.165,87.122,87.165,189400003.0
2005-10-04 12:50:00,87.127,87.15,87.112,87.134,148300002.0
2005-10-04 12:51:00,87.121,87.17,87.103,87.17,211799999.0
2005-10-04 12:52:00,87.193,87.222,87.185,87.208,137300001.0
2005-10-04 12:53:00,87.212,87.226,87.168,87.168,138799999.0
2005-10-04 12:54:00,87.22,87.22,87.187,87.191,129899998.0
2005-10-04 12:55:00,87.191,87.227,87.174,87.227,123900000.0
2005-10-04 12:56:00,87.163,87.224,87.158,87.224,114400000.0
2005-10-04 12:57:00,87.226,87.24,87.2,87.215,112500001.0
2005-10-04 12:58:00,87.225,87.241,87.214,87.235,149000001.0
2005-10-04 12:59:00,87.178,87.238,87.175,87.238,164400002.0
2005-10-04 13:00:00,87.205,87.243,87.202,87.243,138600002.0
2005-10-04 13:01:00,87.201,87.233,87.189,87.233,178000000.0
2005-10-04 13:02:00,87.227,87.227,87.161,87.161,193099998.0
2005-10-04 13:03:00,87.207,87.23,87.197,87.23,283199997.0
2005-10-04 13:04:00,87.198,87.237,87.178,87.203,357199999.0
2005-10-04 13:05:00,87.222,87.241,87.189,87.217,179300001.0
2005-10-04 13:06:00,87.252,87.286,87.249,87.286,157700001.0
2005-10-04 13:07:00,87.28,87.29,87.249,87.264,238099998.0
2005-10-04 13:08:00,87.26,87.26,87.216,87.242,203400001.0
2005-10-04 13:09:00,87.234,87.269,87.234,87.269,263700002.0
2005-10-04 13:10:00,87.218,87.27,87.218,87.27,162000001.0
2005-10-04 13:11:00,87.233,87.268,87.219,87.25,98000000.0
2005-10-04 13:12:00,87.257,87.273,87.227,87.265,250899998.0
2005-10-04 13:13:00,87.237,87.266,87.221,87.266,225699996.0
2005-10-04 13:14:00,87.253,87.267,87.235,87.247,126800001.0
2005-10-04 13:15:00,87.207,87.251,87.202,87.222,301400001.0
2005-10-04 13:16:00,87.224,87.257,87.224,87.256,198999998.0
2005-10-04 13:17:00,87.241,87.253,87.205,87.237,190799998.0
2005-10-04 13:18:00,87.231,87.25,87.217,87.239,299700000.0
2005-10-04 13:19:00,87.229,87.266,87.219,87.266,314800003.0
2005-10-04 13:20:00,87.269,87.272,87.251,87.272,182699998.0
2005-10-04 13:21:00,87.258,87.266,87.21,87.244,194900000.0
2005-10-04 13:22:00,87.245,87.287,87.242,87.287,128299997.0
2005-10-04 13:23:00,87.284,87.301,87.28,87.3,126300004.0
2005-10-04 13:24:00,87.277,87.278,87.244,87.244,236199998.0
2005-10-04 13:25:00,87.256,87.288,87.241,87.288,163999999.0
2005-10-04 13:26:00,87.263,87.283,87.257,87.269,205400000.0
2005-10-04 13:27:00,87.27,87.275,87.231,87.231,279499999.0
2005-10-04 13:28:00,87.231,87.264,87.228,87.263,218000002.0
2005-10-04 13:29:00,87.24,87.27,87.24,87.266,179999998.0
2005-10-04 13:30:00,87.248,87.259,87.222,87.236,244700000.0
2005-10-04 13:31:00,87.244,87.251,87.215,87.233,226900001.0
2005-10-04 13:32:00,87.246,87.258,87.237,87.253,175599998.0
2005-10-04 13:33:00,87.248,87.259,87.196,87.233,180300001.0
2005-10-04 13:34:00,87.236,87.269,87.216,87.263,341099997.0
2005-10-04 13:35:00,87.247,87.266,87.23,87.256,150899998.0
2005-10-04 13:36:00,87.25,87.25,87.215,87.217,266900001.0
2005-10-04 13:37:00,87.228,87.255,87.196,87.213,333200003.0
2005-10-04 13:38:00,87.215,87.233,87.203,87.213,206400000.0
2005-10-04 13:39:00,87.224,87.241,87.2,87.228,187200001.0
2005-10-04 13:40:00,87.193,87.228,87.181,87.228,219700001.0
2005-10-04 13:41:00,87.22,87.223,87.182,87.198,158500001.0
2005-10-04 13:42:00,87.21,87.235,87.149,87.164,224099999.0
2005-10-04 13:43:00,87.183,87.225,87.183,87.214,191499999.0
2005-10-04 13:44:00,87.194,87.229,87.183,87.219,130700001.0
2005-10-04 13:45:00,87.22,87.22,87.176,87.199,245999998.0
2005-10-04 13:46:00,87.198,87.219,87.194,87.215,211299999.0
2005-10-04 13:47:00,87.207,87.238,87.207,87.221,193999997.0
2005-10-04 13:48:00,87.217,87.232,87.206,87.231,218499997.0
2005-10-04 13:49:00,87.213,87.23,87.206,87.22,304000000.0
2005-10-04 13:50:00,87.18,87.194,87.155,87.178,223999998.0
2005-10-04 13:51:00,87.16,87.192,87.134,87.169,75700000.0
2005-10-04 13:52:00,87.201,87.222,87.183,87.202,195999998.0
2005-10-04 13:53:00,87.207,87.23,87.193,87.23,134899999.0
2005-10-04 13:54:00,87.232,87.244,87.212,87.221,105399999.0
2005-10-04 13:55:00,87.22,87.248,87.192,87.201,264200000.0
2005-10-04 13:56:00,87.177,87.233,87.17,87.22,195800000.0
2005-10-04 13:57:00,87.198,87.231,87.184,87.213,243199999.0
2005-10-04 13:58:00,87.218,87.233,87.196,87.21,159700001.0
2005-10-04 13:59:00,87.183,87.205,87.158,87.205,222799999.0
2005-10-04 14:00:00,87.203,87.215,87.19,87.212,154400002.0
2005-10-04 14:01:00,87.17,87.234,87.17,87.23,276900002.0
2005-10-04 14:02:00,87.198,87.22,87.188,87.211,188999999.0
2005-10-04 14:03:00,87.177,87.226,87.173,87.226,154900003.0
2005-10-04 14:04:00,87.228,87.259,87.203,87.242,231199997.0
2005-10-04 14:05:00,87.218,87.257,87.216,87.255,155600000.0
2005-10-04 14:06:00,87.25,87.267,87.202,87.202,275999999.0
2005-10-04 14:07:00,87.258,87.258,87.223,87.234,212999997.0
2005-10-04 14:08:00,87.225,87.26,87.212,87.26,99900001.0
2005-10-04 14:09:00,87.272,87.281,87.255,87.256,212099999.0
2005-10-04 14:10:00,87.277,87.277,87.251,87.251,165799997.0
2005-10-04 14:11:00,87.242,87.259,87.214,87.227,152000000.0
2005-10-04 14:12:00,87.222,87.243,87.203,87.237,213599996.0
2005-10-04 14:13:00,87.224,87.258,87.222,87.256,204300004.0
2005-10-04 14:14:00,87.241,87.282,87.235,87.282,123899999.0
2005-10-04 14:15:00,87.27,87.289,87.255,87.273,245400000.0
2005-10-04 14:16:00,87.262,87.263,87.236,87.236,283400002.0
2005-10-04 14:17:00,87.232,87.261,87.227,87.247,167400001.0
2005-10-04 14:18:00,87.227,87.265,87.227,87.254,167400002.0
2005-10-04 14:19:00,87.216,87.247,87.201,87.235,211800001.0
2005-10-04 14:20:00,87.245,87.261,87.238,87.241,173100000.0
2005-10-04 14:21:00,87.26,87.26,87.229,87.238,127500002.0
2005-10-04 14:22:00,87.241,87.263,87.237,87.257,132900000.0
2005-10-04 14:23:00,87.234,87.247,87.219,87.243,256099997.0
2005-10-04 14:24:00,87.241,87.256,87.224,87.225,341499998.0
2005-10-04 14:25:00,87.243,87.267,87.23,87.244,170600002.0
2005-10-04 14:26:00,87.252,87.252,87.203,87.217,126800000.0
2005-10-04 14:27:00,87.247,87.25,87.217,87.217,165800001.0
2005-10-04 14:28:00,87.253,87.263,87.232,87.246,175500001.0
2005-10-04 14:29:00,87.254,87.262,87.236,87.249,189300002.0
2005-10-04 14:30:00,87.209,87.236,87.19,87.236,338700001.0
2005-10-04 14:31:00,87.23,87.245,87.224,87.244,91599999.0
2005-10-04 14:32:00,87.212,87.233,87.188,87.199,209300003.0
2005-10-04 14:33:00,87.207,87.224,87.19,87.215,169600000.0
2005-10-04 14:34:00,87.205,87.207,87.169,87.188,122300000.0
2005-10-04 14:35:00,87.207,87.207,87.165,87.165,237399999.0
2005-10-04 14:36:00,87.202,87.205,87.17,87.185,57400000.0
2005-10-04 14:37:00,87.202,87.215,87.168,87.198,261299999.0
2005-10-04 14:38:00,87.176,87.21,87.158,87.21,169099998.0
2005-10-04 14:39:00,87.223,87.228,87.203,87.215,137099998.0
2005-10-04 14:40:00,87.226,87.237,87.212,87.225,193100000.0
2005-10-04 14:41:00,87.194,87.225,87.156,87.225,185499999.0
2005-10-04 14:42:00,87.201,87.223,87.184,87.223,148100000.0
2005-10-04 14:43:00,87.207,87.223,87.191,87.203,199899999.0
2005-10-04 14:44:00,87.203,87.217,87.173,87.214,154799999.0
2005-10-04 14:45:00,87.211,87.211,87.177,87.19,234200000.0
2005-10-04 14:46:00,87.171,87.209,87.166,87.209,148999999.0
2005-10-04 14:47:00,87.179,87.21,87.167,87.209,196300003.0
2005-10-04 14:48:00,87.194,87.21,87.166,87.182,386199998.0
2005-10-04 14:49:00,87.183,87.233,87.176,87.233,141300003.0
2005-10-04 14:50:00,87.208,87.229,87.19,87.229,202400000.0
2005-10-04 14:51:00,87.237,87.256,87.223,87.242,197699998.0
2005-10-04 14:52:00,87.228,87.248,87.216,87.248,278199997.0
2005-10-04 14:53:00,87.228,87.256,87.211,87.223,221999999.0
2005-10-04 14:54:00,87.213,87.23,87.208,87.223,184899998.0
2005-10-04 14:55:00,87.215,87.236,87.212,87.214,162799999.0
2005-10-04 14:56:00,87.201,87.221,87.194,87.209,200399996.0
2005-10-04 14:57:00,87.212,87.212,87.176,87.177,162999999.0
2005-10-04 14:58:00,87.206,87.213,87.187,87.188,66200000.0
2005-10-04 14:59:00,87.191,87.209,87.169,87.187,161000000.0
2005-10-04 15:00:00,87.182,87.193,87.163,87.167,109499998.0
2005-10-04 15:01:00,87.167,87.196,87.157,87.192,235900000.0
2005-10-04 15:02:00,87.185,87.199,87.173,87.184,201499998.0
2005-10-04 15:03:00,87.175,87.197,87.167,87.18,157700000.0
2005-10-04 15:04:00,87.178,87.201,87.159,87.172,89200001.0
2005-10-04 15:05:00,87.209,87.227,87.19,87.219,368499997.0
2005-10-04 15:06:00,87.212,87.223,87.193,87.217,161999999.0
2005-10-04 15:07:00,87.195,87.223,87.159,87.215,231500001.0
2005-10-04 15:08:00,87.191,87.218,87.177,87.178,271399996.0
2005-10-04 15:09:00,87.188,87.217,87.168,87.207,215099999.0
2005-10-04 15:10:00,87.215,87.216,87.181,87.201,178800000.0
2005-10-04 15:11:00,87.221,87.221,87.187,87.187,108300000.0
2005-10-04 15:12:00,87.213,87.222,87.195,87.205,187199997.0
2005-10-04 15:13:00,87.197,87.225,87.189,87.212,105500000.0
2005-10-04 15:14:00,87.217,87.223,87.17,87.205,225500001.0
2005-10-04 15:15:00,87.187,87.21,87.175,87.2,246200002.0
2005-10-04 15:16:00,87.206,87.213,87.186,87.186,129499999.0
2005-10-04 15:17:00,87.184,87.209,87.17,87.18,333300001.0
2005-10-04 15:18:00,87.216,87.251,87.216,87.24,260199998.0
2005-10-04 15:19:00,87.234,87.247,87.212,87.225,225200001.0
2005-10-04 15:20:00,87.225,87.243,87.205,87.235,89999998.0
2005-10-04 15:21:00,87.237,87.258,87.219,87.238,206299998.0
2005-10-04 15:22:00,87.247,87.255,87.224,87.241,231099996.0
2005-10-04 15:23:00,87.205,87.246,87.204,87.246,179600001.0
2005-10-04 15:24:00,87.235,87.245,87.214,87.22,199699998.0
2005-10-04 15:25:00,87.25,87.259,87.217,87.257,236300002.0
2005-10-04 15:26:00,87.258,87.272,87.243,87.257,292299994.0
2005-10-04 15:27:00,87.261,87.263,87.222,87.222,134200001.0
2005-10-04 15:28:00,87.223,87.24,87.221,87.234,116800000.0
2005-10-04 15:29:00,87.228,87.25,87.202,87.238,295900002.0
2005-10-04 15:30:00,87.216,87.261,87.211,87.261,215999998.0
2005-10-04 15:31:00,87.221,87.27,87.221,87.27,111699998.0
2005-10-04 15:32:00,87.218,87.248,87.192,87.233,218799998.0
2005-10-04 15:33:00,87.219,87.246,87.211,87.24,162399999.0
2005-10-04 15:34:00,87.216,87.257,87.21,87.257,223499999.0
2005-10-04 15:35:00,87.243,87.256,87.219,87.22,213500001.0
2005-10-04 15:36:00,87.198,87.247,87.193,87.247,161600004.0
2005-10-04 15:37:00,87.242,87.255,87.225,87.239,173099997.0
2005-10-04 15:38:00,87.214,87.236,87.199,87.21,210899999.0
2005-10-04 15:39:00,87.191,87.232,87.191,87.232,239000001.0
2005-10-04 15:40:00,87.227,87.249,87.194,87.24,204799999.0
2005-10-04 15:41:00,87.214,87.234,87.21,87.228,95400001.0
2005-10-04 15:42:00,87.236,87.236,87.194,87.194,90400000.0
2005-10-04 15:43:00,87.243,87.243,87.214,87.221,333599996.0
2005-10-04 15:44:00,87.232,87.232,87.183,87.183,150899999.0
2005-10-04 15:45:00,87.202,87.223,87.185,87.206,299800000.0
2005-10-04 15:46:00,87.189,87.227,87.189,87.214,164099998.0
2005-10-04 15:47:00,87.186,87.212,87.169,87.203,237699994.0
2005-10-04 15:48:00,87.184,87.2,87.179,87.187,172700002.0
2005-10-04 15:49:00,87.186,87.203,87.177,87.203,261099999.0
2005-10-04 15:50:00,87.199,87.218,87.196,87.217,176999998.0
2005-10-04 15:51:00,87.203,87.226,87.185,87.213,324799998.0
2005-10-04 15:52:00,87.206,87.238,87.197,87.238,205999999.0
2005-10-04 15:53:00,87.238,87.256,87.205,87.231,288399997.0
2005-10-04 15:54:00,87.237,87.262,87.235,87.259,161699999.0
2005-10-04 15:55:00,87.257,87.259,87.237,87.252,246200003.0
2005-10-04 15:56:00,87.213,87.248,87.213,87.242,200599997.0
2005-10-04 15:57:00,87.247,87.247,87.218,87.222,116900002.0
2005-10-04 15:58:00,87.228,87.256,87.22,87.236,146899998.0
2005-10-04 15:59:00,87.231,87.288,87.223,87.257,170900000.0
2005-10-04 16:00:00,87.262,87.285,87.239,87.258,240100001.0
2005-10-04 16:01:00,87.256,87.28,87.229,87.25,138900002.0
2005-10-04 16:02:00,87.257,87.275,87.25,87.25,137399999.0
2005-10-04 16:03:00,87.249,87.273,87.23,87.273,110899999.0
2005-10-04 16:04:00,87.242,87.263,87.208,87.227,172399998.0
2005-10-04 16:05:00,87.207,87.226,87.187,87.221,187799999.0
2005-10-04 16:06:00,87.206,87.224,87.171,87.189,134800000.0
2005-10-04 16:07:00,87.215,87.225,87.191,87.205,199100001.0
2005-10-04 16:08:00,87.21,87.226,87.191,87.223,206600001.0
2005-10-04 16:09:00,87.231,87.248,87.221,87.223,169400002.0
2005-10-04 16:10:00,87.236,87.258,87.213,87.213,244899998.0
2005-10-04 16:11:00,87.218,87.246,87.215,87.238,243300004.0
2005-10-04 16:12:00,87.197,87.219,87.175,87.192,47600000.0
2005-10-04 16:13:00,87.218,87.226,87.205,87.212,126000001.0
2005-10-04 16:14:00,87.191,87.218,87.168,87.189,165400001.0
2005-10-04 16:15:00,87.188,87.202,87.171,87.201,211600001.0
2005-10-04 16:16:00,87.179,87.2,87.166,87.175,180400002.0
2005-10-04 16:17:00,87.169,87.182,87.149,87.171,217499997.0
2005-10-04 16:18:00,87.16,87.179,87.147,87.179,183300002.0
2005-10-04 16:19:00,87.16,87.16,87.123,87.124,142599998.0
2005-10-04 16:20:00,87.092,87.147,87.092,87.147,262400002.0
2005-10-04 16:21:00,87.14,87.168,87.13,87.139,189999999.0
2005-10-04 16:22:00,87.152,87.179,87.145,87.158,172700000.0
2005-10-04 16:23:00,87.145,87.162,87.11,87.125,355499998.0
2005-10-04 16:24:00,87.098,87.116,87.089,87.102,110099998.0
2005-10-04 16:25:00,87.09,87.113,87.078,87.078,216400002.0
2005-10-04 16:26:00,87.113,87.133,87.093,87.116,178200000.0
2005-10-04 16:27:00,87.13,87.137,87.107,87.124,222599999.0
2005-10-04 16:28:00,87.14,87.144,87.093,87.096,161600000.0
2005-10-04 16:29:00,87.124,87.124,87.073,87.076,168200000.0
2005-10-04 16:30:00,87.098,87.098,87.07,87.085,284200003.0
2005-10-04 16:31:00,87.085,87.123,87.085,87.112,176200002.0
2005-10-04 16:32:00,87.123,87.134,87.112,87.112,222399998.0
2005-10-04 16:33:00,87.13,87.135,87.11,87.11,140600001.0
2005-10-04 16:34:00,87.125,87.134,87.104,87.12,210699999.0
2005-10-04 16:35:00,87.107,87.133,87.105,87.112,135400001.0
2005-10-04 16:36:00,87.123,87.137,87.108,87.108,123599999.0
2005-10-04 16:37:00,87.137,87.137,87.095,87.102,224900002.0
2005-10-04 16:38:00,87.122,87.136,87.105,87.122,199799998.0
2005-10-04 16:39:00,87.15,87.151,87.124,87.126,291100002.0
2005-10-04 16:40:00,87.155,87.155,87.107,87.131,196400002.0
2005-10-04 16:41:00,87.151,87.157,87.128,87.147,154300002.0
2005-10-04 16:42:00,87.153,87.156,87.115,87.12,188300000.0
2005-10-04 16:43:00,87.108,87.143,87.102,87.127,245999999.0
2005-10-04 16:44:00,87.099,87.12,87.088,87.11,139200001.0
2005-10-04 16:45:00,87.096,87.113,87.087,87.103,230199997.0
2005-10-04 16:46:00,87.098,87.114,87.08,87.101,175699996.0
2005-10-04 16:47:00,87.096,87.108,87.088,87.108,111799999.0
2005-10-04 16:48:00,87.101,87.101,87.059,87.059,179299998.0
2005-10-04 16:49:00,87.075,87.076,87.047,87.047,204199995.0
2005-10-04 16:50:00,87.029,87.059,87.018,87.027,182100001.0
2005-10-04 16:51:00,87.054,87.063,87.037,87.037,109100001.0
2005-10-04 16:52:00,87.027,87.027,86.988,86.996,281300001.0
2005-10-04 16:53:00,87.025,87.032,87.007,87.015,184399998.0
2005-10-04 16:54:00,87.016,87.016,86.993,86.997,96000000.0
2005-10-04 16:55:00,86.985,87.018,86.983,86.998,120400000.0
2005-10-04 16:56:00,86.974,87.004,86.968,87.004,113299999.0
2005-10-04 16:57:00,87.013,87.023,86.987,87.005,270700001.0
2005-10-04 16:58:00,87.021,87.049,87.002,87.029,148200002.0
2005-10-04 16:59:00,87.064,87.081,87.049,87.057,205999999.0
2005-10-04 17:00:00,87.093,87.106,87.081,87.086,214599997.0
2005-10-04 17:01:00,87.082,87.12,87.082,87.109,238500000.0
2005-10-04 17:02:00,87.091,87.142,87.088,87.112,167100001.0
2005-10-04 17:03:00,87.135,87.139,87.091,87.104,235899999.0
2005-10-04 17:04:00,87.127,87.155,87.115,87.143,194299999.0
2005-10-04 17:05:00,87.132,87.174,87.131,87.174,165899999.0
2005-10-04 17:06:00,87.164,87.183,87.154,87.17,138300001.0
2005-10-04 17:07:00,87.187,87.204,87.176,87.187,105500000.0
2005-10-04 17:08:00,87.182,87.197,87.162,87.165,195900002.0
2005-10-04 17:09:00,87.174,87.189,87.143,87.143,204599998.0
2005-10-04 17:10:00,87.164,87.181,87.153,87.155,222299995.0
2005-10-04 17:11:00,87.166,87.203,87.159,87.202,133499999.0
2005-10-04 17:12:00,87.172,87.181,87.12,87.12,186600000.0
2005-10-04 17:13:00,87.13,87.17,87.12,87.139,144400001.0
2005-10-04 17:14:00,87.149,87.181,87.141,87.161,129200001.0
2005-10-04 17:15:00,87.178,87.21,87.157,87.169,217099998.0
2005-10-04 17:16:00,87.168,87.188,87.152,87.162,162300000.0
2005-10-04 17:17:00,87.161,87.179,87.148,87.168,168599998.0
2005-10-04 17:18:00,87.168,87.19,87.141,87.159,252100002.0
2005-10-04 17:19:00,87.123,87.147,87.116,87.134,181399999.0
2005-10-04 17:20:00,87.137,87.145,87.11,87.121,91699998.0
2005-10-04 17:21:00,87.148,87.172,87.13,87.154,136900000.0
2005-10-04 17:22:00,87.147,87.161,87.14,87.161,156400002.0
2005-10-04 17:23:00,87.156,87.189,87.14,87.175,155899998.0
2005-10-04 17:24:00,87.158,87.19,87.139,87.155,219199997.0
2005-10-04 17:25:00,87.143,87.157,87.119,87.144,328299998.0
2005-10-04 17:26:00,87.148,87.187,87.148,87.164,184200001.0
2005-10-04 17:27:00,87.18,87.188,87.151,87.167,157400001.0
2005-10-04 17:28:00,87.153,87.18,87.143,87.153,153499998.0
2005-10-04 17:29:00,87.148,87.188,87.134,87.15,199799999.0
2005-10-04 17:30:00,87.152,87.165,87.12,87.132,194500000.0
2005-10-04 17:31:00,87.14,87.166,87.127,87.133,253899995.0
2005-10-04 17:32:00,87.119,87.172,87.119,87.164,131300000.0
2005-10-04 17:33:00,87.143,87.176,87.128,87.128,187599999.0
2005-10-04 17:34:00,87.128,87.161,87.128,87.14,113099998.0
2005-10-04 17:35:00,87.125,87.145,87.116,87.14,262400003.0
2005-10-04 17:36:00,87.13,87.13,87.099,87.107,140499999.0
2005-10-04 17:37:00,87.118,87.132,87.101,87.106,189300001.0
2005-10-04 17:38:00,87.093,87.121,87.078,87.095,206500002.0
2005-10-04 17:39:00,87.108,87.121,87.095,87.097,126399999.0
2005-10-04 17:40:00,87.109,87.122,87.091,87.103,146900002.0
2005-10-04 17:41:00,87.118,87.142,87.1,87.125,309100002.0
2005-10-04 17:42:00,87.131,87.15,87.117,87.146,204499996.0
2005-10-04 17:43:00,87.157,87.165,87.125,87.125,255300003.0
2005-10-04 17:44:00,87.143,87.183,87.134,87.166,233100000.0
2005-10-04 17:45:00,87.162,87.19,87.162,87.185,244899999.0
2005-10-04 17:46:00,87.174,87.202,87.174,87.189,184599998.0
2005-10-04 17:47:00,87.18,87.218,87.176,87.184,158799999.0
2005-10-04 17:48:00,87.191,87.217,87.169,87.169,229200004.0
2005-10-04 17:49:00,87.193,87.193,87.159,87.166,183399996.0
2005-10-04 17:50:00,87.185,87.218,87.172,87.191,129199999.0
2005-10-04 17:51:00,87.18,87.182,87.159,87.166,341299995.0
2005-10-04 17:52:00,87.178,87.193,87.162,87.177,176999996.0
2005-10-04 17:53:00,87.193,87.212,87.183,87.196,229900000.0
2005-10-04 17:54:00,87.145,87.193,87.085,87.183,217399999.0
2005-10-04 17:55:00,87.176,87.19,87.155,87.162,219999999.0
2005-10-04 17:56:00,87.179,87.217,87.179,87.203,141700000.0
2005-10-04 17:57:00,87.182,87.193,87.162,87.175,136700000.0
2005-10-04 17:58:00,87.198,87.223,87.187,87.203,211299999.0
2005-10-04 17:59:00,87.193,87.233,87.193,87.231,258700001.0
2005-10-04 18:00:00,87.163,87.192,87.128,87.17,212300000.0
2005-10-04 18:01:00,87.183,87.218,87.183,87.206,1164700004.0
2005-10-04 18:02:00,87.225,87.256,87.208,87.218,1902700011.0
2005-10-04 18:03:00,87.28,87.3,87.24,87.26,1716900000.0
2005-10-04 18:04:00,87.199,87.217,87.18,87.197,1716900000.0
2005-10-04 18:05:00,87.26,87.28,87.22,87.27,1659799997.0
2005-10-04 18:06:00,87.177,87.232,87.177,87.216,1659799997.0
2005-10-04 18:07:00,87.215,87.225,87.189,87.199,1858899995.0
2005-10-04 18:08:00,87.207,87.216,87.165,87.165,1950500004.0
2005-10-04 18:09:00,87.173,87.207,87.172,87.187,1676699998.0
2005-10-04 18:10:00,87.178,87.229,87.178,87.215,1624400002.0
2005-10-04 18:11:00,87.246,87.263,87.197,87.211,1072300005.0
2005-10-04 18:12:00,87.218,87.253,87.184,87.193,1044600001.0
2005-10-04 18:13:00,87.169,87.22,87.169,87.188,1325599998.0
2005-10-04 18:14:00,87.201,87.209,87.155,87.17,1638199995.0
2005-10-04 18:15:00,87.15,87.203,87.15,87.18,1981499997.0
2005-10-04 18:16:00,87.163,87.181,87.141,87.154,1850099993.0
2005-10-04 18:17:00,87.181,87.205,87.143,87.149,616499996.0
2005-10-04 18:18:00,87.145,87.165,87.121,87.141,1116599996.0
2005-10-04 18:19:00,87.147,87.167,87.132,87.14,1791399997.0
2005-10-04 18:20:00,87.157,87.172,87.127,87.141,1595299997.0
2005-10-04 18:21:00,87.175,87.176,87.121,87.127,1486499999.0
2005-10-04 18:22:00,87.134,87.142,87.106,87.137,1529500004.0
2005-10-04 18:23:00,87.19,87.21,87.14,87.18,1608499994.0
2005-10-04 18:24:00,87.135,87.159,87.131,87.145,1608499994.0
2005-10-04 18:25:00,87.126,87.167,87.119,87.138,2089699990.0
2005-10-04 18:26:00,87.134,87.147,87.119,87.127,1603199992.0
2005-10-04 18:27:00,87.134,87.189,87.128,87.144,1211099994.0
2005-10-04 18:28:00,87.141,87.162,87.131,87.145,1051399994.0
2005-10-04 18:29:00,87.133,87.147,87.116,87.147,1449299991.0
2005-10-04 18:30:00,87.15,87.185,87.144,87.157,753700002.0
2005-10-04 18:31:00,87.142,87.173,87.123,87.143,1175999998.0
2005-10-04 18:32:00,87.145,87.16,87.128,87.139,1987699997.0
2005-10-04 18:33:00,87.146,87.197,87.138,87.154,1866199995.0
2005-10-04 18:34:00,87.154,87.197,87.149,87.159,1777299996.0
2005-10-04 18:35:00,87.152,87.183,87.152,87.165,1231199995.0
2005-10-04 18:36:00,87.161,87.209,87.14,87.157,1565700000.0
2005-10-04 18:37:00,87.162,87.212,87.151,87.16,1288200003.0
2005-10-04 18:38:00,87.164,87.174,87.142,87.158,670800000.0
2005-10-04 18:39:00,87.148,87.191,87.134,87.168,463999999.0
2005-10-04 18:40:00,87.187,87.205,87.173,87.187,752600004.0
2005-10-04 18:41:00,87.193,87.213,87.152,87.172,936300001.0
2005-10-04 18:42:00,87.151,87.191,87.151,87.182,696300000.0
2005-10-04 18:43:00,87.173,87.221,87.152,87.183,1331700003.0
2005-10-04 18:44:00,87.174,87.196,87.158,87.18,770899996.0
2005-10-04 18:45:00,87.178,87.223,87.174,87.191,1017600000.0
2005-10-04 18:46:00,87.191,87.206,87.169,87.188,728099992.0
2005-10-04 18:47:00,87.176,87.197,87.163,87.183,541999998.0
2005-10-04 18:48:00,87.195,87.202,87.177,87.18,779699994.0
2005-10-04 18:49:00,87.2,87.231,87.174,87.192,841599999.0
2005-10-04 18:50:00,87.205,87.235,87.186,87.186,1050100001.0
2005-10-04 18:51:00,87.185,87.22,87.175,87.2,338199999.0
2005-10-04 18:52:00,87.202,87.221,87.162,87.203,970299993.0
2005-10-04 18:53:00,87.211,87.242,87.193,87.193,959199994.0
2005-10-04 18:54:00,87.217,87.24,87.211,87.216,943299992.0
2005-10-04 18:55:00,87.213,87.27,87.204,87.206,1144500000.0
2005-10-04 18:56:00,87.209,87.231,87.191,87.192,519600000.0
2005-10-04 18:57:00,87.191,87.232,87.191,87.207,517799996.0
2005-10-04 18:58:00,87.188,87.259,87.188,87.2,1195399995.0
2005-10-04 18:59:00,87.203,87.22,87.198,87.21,853499998.0
2005-10-04 19:00:00,87.2,87.246,87.199,87.211,625799994.0
2005-10-04 19:01:00,87.194,87.214,87.177,87.204,427799996.0
2005-10-04 19:02:00,87.204,87.231,87.188,87.21,297300002.0
2005-10-04 19:03:00,87.205,87.24,87.193,87.193,806899998.0
2005-10-04 19:04:00,87.188,87.253,87.187,87.22,686200000.0
2005-10-04 19:05:00,87.181,87.253,87.166,87.205,357000003.0
2005-10-04 19:06:00,87.213,87.232,87.198,87.198,529499998.0
2005-10-04 19:07:00,87.227,87.266,87.221,87.235,918999995.0
2005-10-04 19:08:00,87.211,87.236,87.194,87.223,957499998.0
2005-10-04 19:09:00,87.234,87.267,87.208,87.208,654899996.0
2005-10-04 19:10:00,87.208,87.249,87.202,87.22,601100001.0
2005-10-04 19:11:00,87.227,87.233,87.192,87.192,170599999.0
2005-10-04 19:12:00,87.202,87.251,87.171,87.183,388299999.0
2005-10-04 19:13:00,87.192,87.232,87.177,87.207,444299999.0
2005-10-04 19:14:00,87.204,87.216,87.184,87.193,568200001.0
2005-10-04 19:15:00,87.194,87.236,87.188,87.229,606499994.0
2005-10-04 19:16:00,87.191,87.225,87.169,87.183,279300001.0
2005-10-04 19:17:00,87.201,87.223,87.183,87.183,514200001.0
2005-10-04 19:18:00,87.179,87.211,87.148,87.163,473300002.0
2005-10-04 19:19:00,87.175,87.181,87.148,87.15,614200003.0
2005-10-04 19:20:00,87.147,87.168,87.133,87.146,415999998.0
2005-10-04 19:21:00,87.132,87.149,87.111,87.127,298999994.0
2005-10-04 19:22:00,87.108,87.142,87.068,87.125,306599999.0
2005-10-04 19:23:00,87.13,87.137,87.101,87.112,1618400000.0
2005-10-04 19:24:00,87.114,87.162,87.114,87.128,735900003.0
2005-10-04 19:25:00,87.157,87.157,87.105,87.105,854100001.0
2005-10-04 19:26:00,87.143,87.147,87.104,87.106,1224200003.0
2005-10-04 19:27:00,87.107,87.141,87.098,87.131,949399999.0
2005-10-04 19:28:00,87.123,87.161,87.123,87.161,464399998.0
2005-10-04 19:29:00,87.145,87.199,87.135,87.137,691599997.0
2005-10-04 19:30:00,87.179,87.179,87.12,87.134,929699998.0
2005-10-04 19:31:00,87.145,87.162,87.128,87.134,546600000.0
2005-10-04 19:32:00,87.153,87.184,87.136,87.151,583100003.0
2005-10-04 19:33:00,87.16,87.197,87.138,87.167,543699997.0
2005-10-04 19:34:00,87.16,87.18,87.144,87.154,868400002.0
2005-10-04 19:35:00,87.174,87.205,87.157,87.173,621900001.0
2005-10-04 19:36:00,87.181,87.212,87.169,87.17,514899999.0
2005-10-04 19:37:00,87.199,87.225,87.178,87.209,229799997.0
2005-10-04 19:38:00,87.185,87.206,87.171,87.192,898000000.0
2005-10-04 19:39:00,87.167,87.223,87.167,87.197,944600003.0
2005-10-04 19:40:00,87.196,87.229,87.161,87.161,741500007.0
2005-10-04 19:41:00,87.178,87.216,87.17,87.216,915599995.0
2005-10-04 19:42:00,87.178,87.215,87.158,87.158,440499998.0
2005-10-04 19:43:00,87.155,87.178,87.155,87.175,385599999.0
2005-10-04 19:44:00,87.182,87.206,87.154,87.157,493699997.0
2005-10-04 19:45:00,87.163,87.197,87.159,87.193,346699999.0
2005-10-04 19:46:00,87.159,87.237,87.159,87.188,373699996.0
2005-10-04 19:47:00,87.188,87.207,87.171,87.171,285699998.0
2005-10-04 19:48:00,87.167,87.197,87.155,87.185,848600006.0
2005-10-04 19:49:00,87.179,87.2,87.158,87.164,648600002.0
2005-10-04 19:50:00,87.172,87.177,87.138,87.162,377599999.0
2005-10-04 19:51:00,87.197,87.197,87.157,87.157,281400001.0
2005-10-04 19:52:00,87.172,87.209,87.154,87.165,398099994.0
2005-10-04 19:53:00,87.165,87.165,87.135,87.135,641900002.0
2005-10-04 19:54:00,87.129,87.176,87.122,87.142,860099999.0
2005-10-04 19:55:00,87.136,87.181,87.125,87.163,217099999.0
2005-10-04 19:56:00,87.153,87.171,87.135,87.148,273100001.0
2005-10-04 19:57:00,87.183,87.21,87.17,87.17,511599997.0
2005-10-04 19:58:00,87.17,87.217,87.157,87.176,769400005.0
2005-10-04 19:59:00,87.18,87.206,87.142,87.15,837599992.0
2005-10-04 20:00:00,87.154,87.193,87.148,87.159,439499998.0
2005-10-04 20:01:00,87.152,87.176,87.137,87.155,543100000.0
2005-10-04 20:02:00,87.176,87.198,87.153,87.16,737999997.0
2005-10-04 20:03:00,87.154,87.177,87.141,87.154,359300002.0
2005-10-04 20:04:00,87.16,87.192,87.136,87.175,282999999.0
2005-10-04 20:05:00,87.152,87.163,87.123,87.149,594000000.0
2005-10-04 20:06:00,87.145,87.188,87.129,87.157,905300003.0
2005-10-04 20:07:00,87.16,87.19,87.149,87.17,700599995.0
2005-10-04 20:08:00,87.166,87.195,87.158,87.167,415599995.0
2005-10-04 20:09:00,87.166,87.172,87.137,87.137,643300000.0
2005-10-04 20:10:00,87.127,87.174,87.127,87.168,665199997.0
2005-10-04 20:11:00,87.178,87.202,87.164,87.184,850199996.0
2005-10-04 20:12:00,87.174,87.214,87.171,87.176,1331000001.0
2005-10-04 20:13:00,87.169,87.201,87.166,87.191,487199997.0
2005-10-04 20:14:00,87.184,87.212,87.152,87.179,549299999.0
2005-10-04 20:15:00,87.165,87.198,87.15,87.15,858900003.0
2005-10-04 20:16:00,87.152,87.176,87.132,87.138,618699999.0
2005-10-04 20:17:00,87.203,87.203,87.157,87.167,377400001.0
2005-10-04 20:18:00,87.161,87.183,87.161,87.18,167600001.0
2005-10-04 20:19:00,87.172,87.183,87.146,87.173,413100004.0
2005-10-04 20:20:00,87.195,87.211,87.159,87.169,758099997.0
2005-10-04 20:21:00,87.172,87.221,87.159,87.197,666199994.0
2005-10-04 20:22:00,87.166,87.182,87.128,87.139,793299996.0
2005-10-04 20:23:00,87.131,87.173,87.131,87.167,513500000.0
2005-10-04 20:24:00,87.152,87.194,87.146,87.188,344700003.0
2005-10-04 20:25:00,87.195,87.221,87.177,87.181,617299997.0
2005-10-04 20:26:00,87.171,87.188,87.136,87.176,513799996.0
2005-10-04 20:27:00,87.187,87.194,87.16,87.161,436199995.0
2005-10-04 20:28:00,87.176,87.2,87.162,87.171,1112299995.0
2005-10-04 20:29:00,87.191,87.204,87.151,87.174,1475299996.0
2005-10-04 20:30:00,87.185,87.201,87.162,87.162,1444399992.0
2005-10-04 20:31:00,87.185,87.248,87.181,87.195,1216300001.0
2005-10-04 20:32:00,87.19,87.198,87.165,87.172,1164599992.0
2005-10-04 20:33:00,87.181,87.196,87.167,87.194,715000001.0
2005-10-04 20:34:00,87.195,87.233,87.179,87.196,413299997.0
2005-10-04 20:35:00,87.186,87.223,87.174,87.208,576100001.0
2005-10-04 20:36:00,87.193,87.21,87.177,87.2,594000002.0
2005-10-04 20:37:00,87.179,87.224,87.175,87.192,442500001.0
2005-10-04 20:38:00,87.199,87.225,87.197,87.223,797000000.0
2005-10-04 20:39:00,87.192,87.232,87.183,87.198,587199998.0
2005-10-04 20:40:00,87.198,87.266,87.186,87.196,1337799992.0
2005-10-04 20:41:00,87.192,87.207,87.179,87.203,1058499996.0
2005-10-04 20:42:00,87.19,87.218,87.185,87.218,1251799995.0
2005-10-04 20:43:00,87.233,87.247,87.2,87.211,947600003.0
2005-10-04 20:44:00,87.205,87.252,87.181,87.206,673199999.0
2005-10-04 20:45:00,87.213,87.241,87.193,87.213,597799994.0
2005-10-04 20:46:00,87.188,87.238,87.173,87.19,583899995.0
2005-10-04 20:47:00,87.193,87.198,87.167,87.176,933799992.0
2005-10-04 20:48:00,87.185,87.222,87.164,87.203,900499989.0
2005-10-04 20:49:00,87.196,87.201,87.171,87.179,335399999.0
2005-10-04 20:50:00,87.195,87.225,87.17,87.221,897599999.0
2005-10-04 20:51:00,87.214,87.224,87.181,87.181,499599999.0
2005-10-04 20:52:00,87.182,87.223,87.181,87.199,298300000.0
2005-10-04 20:53:00,87.193,87.202,87.169,87.172,1121499995.0
2005-10-04 20:54:00,87.182,87.22,87.162,87.177,554099994.0
2005-10-04 20:55:00,87.185,87.192,87.164,87.164,1286800003.0
2005-10-04 20:56:00,87.19,87.198,87.165,87.169,711100003.0
2005-10-04 20:57:00,87.188,87.222,87.171,87.176,791099994.0
2005-10-04 20:58:00,87.176,87.221,87.176,87.201,1287999998.0
2005-10-04 20:59:00,87.19,87.205,87.166,87.196,1092599998.0
2005-10-04 21:00:00,87.198,87.204,87.165,87.165,1267599994.0
2005-10-04 21:01:00,87.163,87.193,87.15,87.19,1020500001.0
2005-10-04 21:02:00,87.196,87.237,87.188,87.19,488399995.0
2005-10-04 21:03:00,87.19,87.23,87.178,87.191,436199996.0
2005-10-04 21:04:00,87.198,87.217,87.167,87.167,433499996.0
2005-10-04 21:05:00,87.196,87.216,87.169,87.183,771300008.0
2005-10-04 21:06:00,87.18,87.228,87.171,87.191,660899993.0
2005-10-04 21:07:00,87.165,87.213,87.163,87.169,550100003.0
2005-10-04 21:08:00,87.185,87.207,87.169,87.169,826799999.0
2005-10-04 21:09:00,87.172,87.204,87.172,87.199,232300000.0
2005-10-04 21:10:00,87.179,87.216,87.165,87.18,588999998.0
2005-10-04 21:11:00,87.202,87.215,87.165,87.165,600299995.0
2005-10-04 21:12:00,87.175,87.216,87.171,87.2,244600000.0
2005-10-04 21:13:00,87.169,87.212,87.169,87.185,384499999.0
2005-10-04 21:14:00,87.189,87.214,87.17,87.176,682000002.0
2005-10-04 21:15:00,87.201,87.229,87.174,87.174,881900000.0
2005-10-04 21:16:00,87.161,87.226,87.161,87.226,896399993.0
2005-10-04 21:17:00,87.201,87.227,87.186,87.191,1025000005.0
2005-10-04 21:18:00,87.192,87.213,87.157,87.194,672200006.0
2005-10-04 21:19:00,87.17,87.213,87.154,87.188,784999995.0
2005-10-04 21:20:00,87.203,87.215,87.185,87.194,1231099998.0
2005-10-04 21:21:00,87.202,87.229,87.192,87.205,892599993.0
2005-10-04 21:22:00,87.196,87.228,87.181,87.2,897299999.0
2005-10-04 21:23:00,87.182,87.183,87.152,87.156,710800001.0
2005-10-04 21:24:00,87.167,87.18,87.138,87.146,756500002.0
2005-10-04 21:25:00,87.143,87.182,87.14,87.17,1154899996.0
2005-10-04 21:26:00,87.156,87.197,87.143,87.157,478000000.0
2005-10-04 21:27:00,87.149,87.182,87.149,87.167,482299995.0
2005-10-04 21:28:00,87.141,87.176,87.131,87.139,400799998.0
2005-10-04 21:29:00,87.156,87.199,87.156,87.166,516300002.0
2005-10-04 21:30:00,87.157,87.179,87.144,87.144,333299998.0
2005-10-04 21:31:00,87.158,87.197,87.15,87.163,320500000.0
2005-10-04 21:32:00,87.223,87.226,87.158,87.167,371200001.0
2005-10-04 21:33:00,87.177,87.195,87.163,87.194,538900005.0
2005-10-04 21:34:00,87.174,87.185,87.138,87.145,248900003.0
2005-10-04 21:35:00,87.143,87.174,87.125,87.134,415099999.0
2005-10-04 21:36:00,87.121,87.192,87.121,87.17,503299994.0
2005-10-04 21:37:00,87.131,87.191,87.131,87.155,472999999.0
2005-10-04 21:38:00,87.158,87.201,87.158,87.171,140300000.0
2005-10-04 21:39:00,87.178,87.199,87.156,87.156,370099994.0
2005-10-04 21:40:00,87.16,87.191,87.145,87.163,551400000.0
2005-10-04 21:41:00,87.158,87.203,87.158,87.192,351899996.0
2005-10-04 21:42:00,87.163,87.203,87.147,87.179,375399998.0
2005-10-04 21:43:00,87.188,87.204,87.152,87.168,426899998.0
2005-10-04 21:44:00,87.172,87.209,87.15,87.167,1028399995.0
2005-10-04 21:45:00,87.17,87.196,87.158,87.16,493900001.0
2005-10-04 21:46:00,87.163,87.191,87.163,87.184,195199999.0
2005-10-04 21:47:00,87.189,87.225,87.176,87.206,491200006.0
2005-10-04 21:48:00,87.198,87.222,87.177,87.198,722399999.0
2005-10-04 21:49:00,87.202,87.221,87.179,87.18,311500000.0
2005-10-04 21:50:00,87.179,87.217,87.179,87.198,153499995.0
2005-10-04 21:51:00,87.19,87.25,87.19,87.217,310599999.0
2005-10-04 21:52:00,87.204,87.225,87.166,87.19,107000000.0
2005-10-04 21:53:00,87.194,87.227,87.193,87.204,484799999.0
2005-10-04 21:54:00,87.206,87.233,87.191,87.199,331399997.0
2005-10-04 21:55:00,87.209,87.228,87.188,87.203,279100001.0
2005-10-04 21:56:00,87.205,87.222,87.185,87.185,265700001.0
2005-10-04 21:57:00,87.201,87.225,87.186,87.205,163199999.0
2005-10-04 21:58:00,87.187,87.229,87.178,87.195,171300002.0
2005-10-04 21:59:00,87.2,87.231,87.18,87.185,299300001.0
2005-10-04 22:00:00,87.195,87.223,87.174,87.201,690999997.0
2005-10-04 22:01:00,87.21,87.215,87.177,87.188,484900002.0
2005-10-04 22:02:00,87.195,87.219,87.175,87.201,683599999.0
2005-10-04 22:03:00,87.208,87.217,87.163,87.166,300400000.0
2005-10-04 22:04:00,87.165,87.234,87.165,87.197,624500002.0
2005-10-04 22:05:00,87.213,87.242,87.193,87.2,234899996.0
2005-10-04 22:06:00,87.204,87.204,87.176,87.19,271900000.0
2005-10-04 22:07:00,87.245,87.254,87.189,87.19,345199998.0
2005-10-04 22:08:00,87.214,87.23,87.196,87.217,220299997.0
2005-10-04 22:09:00,87.204,87.242,87.19,87.209,192699999.0
2005-10-04 22:10:00,87.212,87.24,87.211,87.225,126700000.0
2005-10-04 22:11:00,87.191,87.217,87.191,87.206,382899994.0
2005-10-04 22:12:00,87.208,87.242,87.194,87.195,382900004.0
2005-10-04 22:13:00,87.192,87.244,87.18,87.202,476600001.0
2005-10-04 22:14:00,87.242,87.265,87.203,87.203,303900000.0
2005-10-04 22:15:00,87.218,87.239,87.205,87.221,230099999.0
2005-10-04 22:16:00,87.214,87.243,87.201,87.235,459499999.0
2005-10-04 22:17:00,87.225,87.23,87.201,87.203,219000000.0
2005-10-04 22:18:00,87.216,87.239,87.187,87.207,396699995.0
2005-10-04 22:19:00,87.196,87.253,87.185,87.22,229100002.0
2005-10-04 22:20:00,87.19,87.236,87.19,87.215,299400000.0
2005-10-04 22:21:00,87.205,87.238,87.195,87.238,288700000.0
2005-10-04 22:22:00,87.208,87.229,87.205,87.217,327399997.0
2005-10-04 22:23:00,87.215,87.238,87.197,87.217,429500003.0
2005-10-04 22:24:00,87.221,87.244,87.193,87.2,327600003.0
2005-10-04 22:25:00,87.185,87.205,87.18,87.192,220600000.0
2005-10-04 22:26:00,87.192,87.217,87.189,87.2,228200001.0
2005-10-04 22:27:00,87.182,87.226,87.153,87.182,608799998.0
2005-10-04 22:28:00,87.161,87.192,87.155,87.192,307600003.0
2005-10-04 22:29:00,87.193,87.195,87.158,87.17,272699995.0
2005-10-04 22:30:00,87.2,87.25,87.197,87.231,113699999.0
2005-10-04 22:31:00,87.199,87.23,87.187,87.192,615099995.0
2005-10-04 22:32:00,87.21,87.256,87.197,87.197,242699999.0
2005-10-04 22:33:00,87.21,87.261,87.189,87.199,622100000.0
2005-10-04 22:34:00,87.197,87.225,87.186,87.201,577200001.0
2005-10-04 22:35:00,87.242,87.242,87.193,87.195,126700000.0
2005-10-04 22:36:00,87.193,87.258,87.181,87.235,325500002.0
2005-10-04 22:37:00,87.216,87.23,87.199,87.223,196600003.0
2005-10-04 22:38:00,87.246,87.246,87.208,87.229,167599998.0
2005-10-04 22:39:00,87.234,87.244,87.205,87.205,311299997.0
2005-10-04 22:40:00,87.225,87.252,87.2,87.23,302400000.0
2005-10-04 22:41:00,87.226,87.267,87.208,87.239,266599997.0
2005-10-04 22:42:00,87.232,87.246,87.209,87.216,300100003.0
2005-10-04 22:43:00,87.22,87.24,87.204,87.225,200999997.0
2005-10-04 22:44:00,87.192,87.23,87.174,87.23,367799998.0
2005-10-04 22:45:00,87.222,87.285,87.208,87.265,373800001.0
2005-10-04 22:46:00,87.212,87.245,87.183,87.213,265700002.0
2005-10-04 22:47:00,87.222,87.253,87.203,87.203,311399999.0
2005-10-04 22:48:00,87.224,87.239,87.178,87.192,363900002.0
2005-10-04 22:49:00,87.194,87.252,87.191,87.205,291899997.0
2005-10-04 22:50:00,87.199,87.232,87.194,87.217,205600002.0
2005-10-04 22:51:00,87.213,87.252,87.203,87.222,293100001.0
2005-10-04 22:52:00,87.198,87.222,87.194,87.215,197600000.0
2005-10-04 22:53:00,87.211,87.228,87.163,87.21,447699996.0
2005-10-04 22:54:00,87.19,87.225,87.17,87.225,305700002.0
2005-10-04 22:55:00,87.213,87.232,87.19,87.19,348999998.0
2005-10-04 22:56:00,87.189,87.224,87.174,87.197,201500003.0
2005-10-04 22:57:00,87.193,87.21,87.149,87.187,302999999.0
2005-10-04 22:58:00,87.179,87.215,87.145,87.215,177999999.0
2005-10-04 22:59:00,87.205,87.248,87.163,87.212,642200000.0
2005-10-04 23:00:00,87.208,87.262,87.184,87.251,240899999.0
2005-10-04 23:01:00,87.192,87.224,87.171,87.219,149000000.0
2005-10-04 23:02:00,87.181,87.242,87.168,87.184,132100000.0
2005-10-04 23:03:00,87.184,87.219,87.171,87.171,232399999.0
2005-10-04 23:04:00,87.193,87.212,87.172,87.197,261100000.0
2005-10-04 23:05:00,87.213,87.226,87.182,87.182,199300002.0
2005-10-04 23:06:00,87.205,87.228,87.173,87.207,294699999.0
2005-10-04 23:07:00,87.23,87.23,87.179,87.185,228199996.0
2005-10-04 23:08:00,87.164,87.215,87.164,87.175,246699999.0
2005-10-04 23:09:00,87.176,87.18,87.134,87.138,196100000.0
2005-10-04 23:10:00,87.177,87.193,87.15,87.15,244300001.0
2005-10-04 23:11:00,87.172,87.174,87.138,87.141,205499998.0
2005-10-04 23:12:00,87.147,87.171,87.129,87.132,125999999.0
2005-10-04 23:13:00,87.121,87.16,87.114,87.124,164200003.0
2005-10-04 23:14:00,87.149,87.173,87.128,87.128,206799996.0
2005-10-04 23:15:00,87.145,87.181,87.11,87.12,169199999.0
2005-10-04 23:16:00,87.122,87.165,87.115,87.14,144900000.0
2005-10-04 23:17:00,87.143,87.174,87.121,87.148,285600002.0
2005-10-04 23:18:00,87.158,87.179,87.142,87.175,162899999.0
2005-10-04 23:19:00,87.15,87.158,87.123,87.137,146399997.0
2005-10-04 23:20:00,87.127,87.171,87.118,87.143,202700001.0
2005-10-04 23:21:00,87.163,87.185,87.142,87.15,167499997.0
2005-10-04 23:22:00,87.154,87.185,87.145,87.17,146600000.0
2005-10-04 23:23:00,87.173,87.211,87.147,87.147,163700002.0
2005-10-04 23:24:00,87.158,87.176,87.141,87.149,169300000.0
2005-10-04 23:25:00,87.158,87.166,87.136,87.143,287399999.0
2005-10-04 23:26:00,87.14,87.168,87.124,87.147,176199998.0
2005-10-04 23:27:00,87.166,87.189,87.151,87.163,241100001.0
2005-10-04 23:28:00,87.168,87.181,87.154,87.154,219800000.0
2005-10-04 23:29:00,87.147,87.189,87.147,87.171,209399997.0
2005-10-04 23:30:00,87.163,87.187,87.118,87.118,150399998.0
2005-10-04 23:31:00,87.134,87.172,87.13,87.165,207999998.0
2005-10-04 23:32:00,87.114,87.183,87.114,87.166,115500001.0
2005-10-04 23:33:00,87.156,87.177,87.152,87.164,222399998.0
2005-10-04 23:34:00,87.186,87.198,87.14,87.157,321899997.0
2005-10-04 23:35:00,87.15,87.179,87.148,87.171,241300001.0
2005-10-04 23:36:00,87.146,87.157,87.131,87.131,250799999.0
2005-10-04 23:37:00,87.152,87.193,87.148,87.193,214299995.0
2005-10-04 23:38:00,87.169,87.221,87.161,87.181,82700000.0
2005-10-04 23:39:00,87.182,87.187,87.129,87.162,177399999.0
2005-10-04 23:40:00,87.174,87.206,87.161,87.175,249500003.0
2005-10-04 23:41:00,87.214,87.231,87.18,87.194,389899995.0
2005-10-04 23:42:00,87.191,87.241,87.184,87.193,329099999.0
2005-10-04 23:43:00,87.185,87.241,87.177,87.209,174200000.0
2005-10-04 23:44:00,87.213,87.228,87.193,87.203,239600000.0
2005-10-04 23:45:00,87.172,87.205,87.165,87.205,208399995.0
2005-10-04 23:46:00,87.217,87.272,87.217,87.226,199499999.0
2005-10-04 23:47:00,87.23,87.247,87.216,87.242,177600000.0
2005-10-04 23:48:00,87.204,87.223,87.202,87.22,118200000.0
2005-10-04 23:49:00,87.241,87.254,87.209,87.209,104699999.0
2005-10-04 23:50:00,87.206,87.239,87.186,87.221,210799999.0
2005-10-04 23:51:00,87.224,87.232,87.194,87.213,120599997.0
2005-10-04 23:52:00,87.245,87.245,87.197,87.214,173100001.0
2005-10-04 23:53:00,87.234,87.239,87.196,87.21,176600002.0
2005-10-04 23:54:00,87.193,87.216,87.187,87.212,312300007.0
2005-10-04 23:55:00,87.225,87.229,87.191,87.208,248099998.0
2005-10-04 23:56:00,87.21,87.219,87.196,87.201,153800000.0
2005-10-04 23:57:00,87.202,87.23,87.194,87.21,243800003.0
2005-10-04 23:58:00,87.2,87.226,87.193,87.206,157700000.0
2005-10-04 23:59:00,87.206,87.228,87.189,87.198,244599999.0
2005-10-05 00:00:00,87.21,87.251,87.203,87.217,146900000.0
2005-10-05 00:01:00,87.199,87.235,87.199,87.224,254999996.0
2005-10-05 00:02:00,87.207,87.224,87.184,87.208,190599998.0
2005-10-05 00:03:00,87.23,87.237,87.196,87.216,232900002.0
2005-10-05 00:04:00,87.244,87.244,87.187,87.202,192700000.0
2005-10-05 00:05:00,87.197,87.221,87.193,87.206,162700001.0
2005-10-05 00:06:00,87.194,87.212,87.165,87.174,202700000.0
2005-10-05 00:07:00,87.191,87.22,87.182,87.2,272000000.0
2005-10-05 00:08:00,87.173,87.2,87.173,87.193,257999996.0
2005-10-05 00:09:00,87.209,87.229,87.187,87.216,143500001.0
2005-10-05 00:10:00,87.207,87.223,87.187,87.214,230600002.0
2005-10-05 00:11:00,87.218,87.234,87.194,87.218,231000004.0
2005-10-05 00:12:00,87.237,87.239,87.201,87.201,210500001.0
2005-10-05 00:13:00,87.228,87.252,87.21,87.231,189600000.0
2005-10-05 00:14:00,87.227,87.236,87.208,87.213,220399999.0
2005-10-05 00:15:00,87.217,87.245,87.214,87.244,248500004.0
2005-10-05 00:16:00,87.216,87.235,87.2,87.203,217000002.0
2005-10-05 00:17:00,87.205,87.241,87.199,87.241,182599999.0
2005-10-05 00:18:00,87.232,87.232,87.189,87.198,188100002.0
2005-10-05 00:19:00,87.201,87.22,87.193,87.212,151900000.0
2005-10-05 00:20:00,87.168,87.187,87.14,87.148,94400000.0
2005-10-05 00:21:00,87.16,87.203,87.149,87.178,160600002.0
2005-10-05 00:22:00,87.195,87.222,87.186,87.218,248500001.0
2005-10-05 00:23:00,87.195,87.207,87.178,87.195,271799999.0
2005-10-05 00:24:00,87.204,87.215,87.187,87.188,259500000.0
2005-10-05 00:25:00,87.192,87.22,87.187,87.21,256800001.0
2005-10-05 00:26:00,87.18,87.22,87.18,87.2,235100000.0
2005-10-05 00:27:00,87.197,87.237,87.161,87.162,203099997.0
2005-10-05 00:28:00,87.142,87.213,87.133,87.185,270100002.0
2005-10-05 00:29:00,87.162,87.208,87.162,87.198,174200001.0
2005-10-05 00:30:00,87.158,87.21,87.154,87.185,187800004.0
2005-10-05 00:31:00,87.206,87.228,87.196,87.208,165200000.0
2005-10-05 00:32:00,87.18,87.222,87.176,87.215,127799999.0
2005-10-05 00:33:00,87.181,87.211,87.17,87.181,187700001.0
2005-10-05 00:34:00,87.172,87.206,87.17,87.191,150900002.0
2005-10-05 00:35:00,87.192,87.216,87.18,87.189,157700000.0
2005-10-05 00:36:00,87.212,87.227,87.192,87.208,304999999.0
2005-10-05 00:37:00,87.216,87.246,87.173,87.173,333399995.0
2005-10-05 00:38:00,87.194,87.226,87.188,87.202,351699995.0
2005-10-05 00:39:00,87.175,87.223,87.175,87.183,225799997.0
2005-10-05 00:40:00,87.187,87.235,87.187,87.205,119400000.0
2005-10-05 00:41:00,87.224,87.238,87.198,87.207,167899999.0
2005-10-05 00:42:00,87.207,87.241,87.186,87.186,194999998.0
2005-10-05 00:43:00,87.193,87.228,87.193,87.216,159800001.0
2005-10-05 00:44:00,87.212,87.227,87.19,87.203,220799997.0
2005-10-05 00:45:00,87.204,87.229,87.192,87.192,119300000.0
2005-10-05 00:46:00,87.229,87.234,87.193,87.203,216099995.0
2005-10-05 00:47:00,87.188,87.222,87.188,87.202,224900002.0
2005-10-05 00:48:00,87.198,87.243,87.19,87.232,248800001.0
2005-10-05 00:49:00,87.208,87.232,87.195,87.21,238500004.0
2005-10-05 00:50:00,87.218,87.245,87.205,87.214,168699999.0
2005-10-05 00:51:00,87.223,87.223,87.192,87.222,294400000.0
2005-10-05 00:52:00,87.237,87.252,87.195,87.207,330499999.0
2005-10-05 00:53:00,87.236,87.255,87.213,87.219,131300000.0
2005-10-05 00:54:00,87.209,87.26,87.209,87.238,192999998.0
2005-10-05 00:55:00,87.226,87.248,87.187,87.198,265599998.0
2005-10-05 00:56:00,87.181,87.214,87.174,87.192,149299999.0
2005-10-05 00:57:00,87.172,87.189,87.154,87.166,148700000.0
2005-10-05 00:58:00,87.151,87.171,87.146,87.16,245900000.0
2005-10-05 00:59:00,87.167,87.171,87.14,87.14,157999999.0
2005-10-05 01:00:00,87.177,87.182,87.146,87.146,337600001.0
2005-10-05 01:01:00,87.163,87.163,87.133,87.139,218800001.0
2005-10-05 01:02:00,87.15,87.193,87.133,87.142,233300002.0
2005-10-05 01:03:00,87.141,87.163,87.122,87.136,295000002.0
2005-10-05 01:04:00,87.17,87.204,87.154,87.154,305300003.0
2005-10-05 01:05:00,87.16,87.194,87.156,87.16,88000000.0
2005-10-05 01:06:00,87.204,87.204,87.152,87.169,202600000.0
2005-10-05 01:07:00,87.157,87.184,87.157,87.184,173300000.0
2005-10-05 01:08:00,87.179,87.179,87.148,87.153,177800001.0
2005-10-05 01:09:00,87.212,87.221,87.161,87.162,211500001.0
2005-10-05 01:10:00,87.165,87.178,87.155,87.162,113400000.0
2005-10-05 01:11:00,87.164,87.185,87.138,87.146,119300000.0
2005-10-05 01:12:00,87.135,87.162,87.135,87.146,158299998.0
2005-10-05 01:13:00,87.155,87.192,87.136,87.139,198000000.0
2005-10-05 01:14:00,87.13,87.178,87.124,87.137,206200001.0
2005-10-05 01:15:00,87.129,87.15,87.12,87.13,226499998.0
2005-10-05 01:16:00,87.156,87.161,87.116,87.116,186500001.0
2005-10-05 01:17:00,87.136,87.152,87.121,87.121,279799999.0
2005-10-05 01:18:00,87.128,87.177,87.128,87.157,189000001.0
2005-10-05 01:19:00,87.137,87.144,87.115,87.133,329399997.0
2005-10-05 01:20:00,87.122,87.164,87.117,87.125,172900001.0
2005-10-05 01:21:00,87.132,87.132,87.102,87.107,202000001.0
2005-10-05 01:22:00,87.136,87.185,87.131,87.14,221199998.0
2005-10-05 01:23:00,87.125,87.165,87.125,87.15,123600000.0
2005-10-05 01:24:00,87.14,87.181,87.117,87.173,225600000.0
2005-10-05 01:25:00,87.136,87.151,87.123,87.134,278600002.0
2005-10-05 01:26:00,87.159,87.172,87.147,87.156,299199998.0
2005-10-05 01:27:00,87.173,87.201,87.152,87.158,232500001.0
2005-10-05 01:28:00,87.147,87.191,87.147,87.171,148499999.0
2005-10-05 01:29:00,87.154,87.203,87.147,87.182,233100000.0
2005-10-05 01:30:00,87.162,87.196,87.131,87.131,211100003.0
2005-10-05 01:31:00,87.132,87.194,87.132,87.178,311299998.0
2005-10-05 01:32:00,87.17,87.191,87.155,87.164,245999997.0
2005-10-05 01:33:00,87.149,87.166,87.13,87.144,236899994.0
2005-10-05 01:34:00,87.146,87.204,87.121,87.182,205600000.0
2005-10-05 01:35:00,87.173,87.186,87.138,87.152,119300000.0
2005-10-05 01:36:00,87.163,87.182,87.146,87.179,139500000.0
2005-10-05 01:37:00,87.128,87.15,87.125,87.15,238099999.0
2005-10-05 01:38:00,87.149,87.155,87.123,87.129,156299997.0
2005-10-05 01:39:00,87.148,87.177,87.129,87.134,123500001.0
2005-10-05 01:40:00,87.148,87.187,87.131,87.131,274899999.0
2005-10-05 01:41:00,87.139,87.142,87.121,87.127,153300001.0
2005-10-05 01:42:00,87.155,87.187,87.132,87.145,130899998.0
2005-10-05 01:43:00,87.115,87.139,87.115,87.115,165300000.0
2005-10-05 01:44:00,87.116,87.196,87.116,87.154,133300001.0
2005-10-05 01:45:00,87.157,87.166,87.141,87.141,169100001.0
2005-10-05 01:46:00,87.148,87.205,87.148,87.179,242100002.0
2005-10-05 01:47:00,87.183,87.206,87.16,87.202,218200001.0
2005-10-05 01:48:00,87.187,87.214,87.173,87.182,192200001.0
2005-10-05 01:49:00,87.165,87.212,87.161,87.188,159200001.0
2005-10-05 01:50:00,87.183,87.212,87.175,87.19,212600002.0
2005-10-05 01:51:00,87.192,87.217,87.176,87.198,214100000.0
2005-10-05 01:52:00,87.173,87.229,87.167,87.181,181300000.0
2005-10-05 01:53:00,87.189,87.212,87.178,87.181,247000001.0
2005-10-05 01:54:00,87.188,87.213,87.174,87.194,121900002.0
2005-10-05 01:55:00,87.17,87.19,87.17,87.19,135500001.0
2005-10-05 01:56:00,87.161,87.194,87.161,87.182,157100000.0
2005-10-05 01:57:00,87.195,87.217,87.17,87.184,182700001.0
2005-10-05 01:58:00,87.215,87.215,87.154,87.183,220599999.0
2005-10-05 01:59:00,87.193,87.219,87.181,87.193,282799999.0
2005-10-05 02:00:00,87.207,87.227,87.201,87.207,115600000.0
2005-10-05 02:01:00,87.213,87.226,87.192,87.207,228099998.0
2005-10-05 02:02:00,87.213,87.213,87.167,87.167,120499999.0
2005-10-05 02:03:00,87.207,87.23,87.195,87.229,173500002.0
2005-10-05 02:04:00,87.225,87.261,87.223,87.249,204399999.0
2005-10-05 02:05:00,87.245,87.245,87.199,87.215,161399998.0
2005-10-05 02:06:00,87.21,87.22,87.19,87.196,158500003.0
2005-10-05 02:07:00,87.199,87.214,87.17,87.18,241399996.0
2005-10-05 02:08:00,87.173,87.217,87.169,87.175,310599996.0
2005-10-05 02:09:00,87.149,87.166,87.143,87.163,160000000.0
2005-10-05 02:10:00,87.162,87.175,87.145,87.153,151100000.0
2005-10-05 02:11:00,87.138,87.202,87.134,87.173,247399998.0
2005-10-05 02:12:00,87.152,87.18,87.152,87.164,226499999.0
2005-10-05 02:13:00,87.174,87.213,87.159,87.165,151099999.0
2005-10-05 02:14:00,87.152,87.171,87.131,87.156,261600000.0
2005-10-05 02:15:00,87.147,87.164,87.12,87.145,244199999.0
2005-10-05 02:16:00,87.109,87.133,87.087,87.11,205999998.0
2005-10-05 02:17:00,87.122,87.135,87.053,87.053,138400000.0
2005-10-05 02:18:00,87.047,87.059,87.018,87.03,266499999.0
2005-10-05 02:19:00,87.012,87.029,86.995,87.012,238599998.0
2005-10-05 02:20:00,87.022,87.04,86.984,86.998,228800000.0
2005-10-05 02:21:00,86.986,87.057,86.974,87.052,166100002.0
2005-10-05 02:22:00,87.005,87.02,86.992,87.001,242099997.0
2005-10-05 02:23:00,87.051,87.069,87.007,87.018,248699997.0
2005-10-05 02:24:00,87.008,87.017,86.99,86.997,101800000.0
2005-10-05 02:25:00,87.007,87.021,86.99,86.994,141900000.0
2005-10-05 02:26:00,87.007,87.016,86.983,86.983,128400001.0
2005-10-05 02:27:00,87.012,87.041,86.999,87.013,288199999.0
2005-10-05 02:28:00,87.004,87.004,86.961,86.978,228800001.0
2005-10-05 02:29:00,86.953,86.973,86.933,86.955,220000001.0
2005-10-05 02:30:00,86.977,86.991,86.952,86.955,95600002.0
2005-10-05 02:31:00,86.965,86.965,86.906,86.906,180500001.0
2005-10-05 02:32:00,86.926,86.951,86.914,86.924,206500000.0
2005-10-05 02:33:00,86.938,86.985,86.933,86.949,374399999.0
2005-10-05 02:34:00,86.915,86.962,86.915,86.962,106400000.0
2005-10-05 02:35:00,86.959,86.986,86.912,86.927,140899998.0
2005-10-05 02:36:00,86.936,86.958,86.918,86.918,134600001.0
2005-10-05 02:37:00,86.911,86.925,86.89,86.89,231700002.0
2005-10-05 02:38:00,86.908,86.917,86.882,86.895,129900000.0
2005-10-05 02:39:00,86.976,86.982,86.9,86.9,158500001.0
2005-10-05 02:40:00,86.919,86.932,86.905,86.91,98000001.0
2005-10-05 02:41:00,86.895,86.923,86.88,86.923,177199999.0
2005-10-05 02:42:00,86.89,86.913,86.87,86.887,199100001.0
2005-10-05 02:43:00,86.874,86.901,86.867,86.895,290600000.0
2005-10-05 02:44:00,86.899,86.943,86.89,86.922,165500001.0
2005-10-05 02:45:00,86.899,86.944,86.899,86.916,247499998.0
2005-10-05 02:46:00,86.944,86.952,86.908,86.908,160300002.0
2005-10-05 02:47:00,86.921,86.921,86.882,86.893,142400000.0
2005-10-05 02:48:00,86.885,86.931,86.885,86.931,179499998.0
2005-10-05 02:49:00,86.889,86.891,86.865,86.868,169900002.0
2005-10-05 02:50:00,86.859,86.891,86.845,86.86,241899999.0
2005-10-05 02:51:00,86.848,86.848,86.821,86.826,163100000.0
2005-10-05 02:52:00,86.849,86.89,86.834,86.858,227100003.0
2005-10-05 02:53:00,86.855,86.877,86.82,86.836,174500002.0
2005-10-05 02:54:00,86.809,86.859,86.809,86.859,200300001.0
2005-10-05 02:55:00,86.834,86.874,86.831,86.86,205500001.0
2005-10-05 02:56:00,86.853,86.853,86.822,86.824,222900001.0
2005-10-05 02:57:00,86.822,86.822,86.78,86.78,201200000.0
2005-10-05 02:58:00,86.776,86.787,86.75,86.769,202799998.0
2005-10-05 02:59:00,86.762,86.784,86.746,86.773,72299999.0
2005-10-05 03:00:00,86.794,86.816,86.775,86.778,130999999.0
2005-10-05 03:01:00,86.769,86.774,86.746,86.746,139500002.0
2005-10-05 03:02:00,86.777,86.777,86.731,86.749,142900000.0
2005-10-05 03:03:00,86.737,86.785,86.724,86.785,229500000.0
2005-10-05 03:04:00,86.765,86.783,86.747,86.759,222099997.0
2005-10-05 03:05:00,86.752,86.779,86.741,86.743,204500002.0
2005-10-05 03:06:00,86.75,86.797,86.75,86.778,109800000.0
2005-10-05 03:07:00,86.774,86.799,86.733,86.737,148900000.0
2005-10-05 03:08:00,86.735,86.741,86.712,86.725,264100001.0
2005-10-05 03:09:00,86.723,86.723,86.698,86.706,199600005.0
2005-10-05 03:10:00,86.721,86.772,86.721,86.754,172600000.0
2005-10-05 03:11:00,86.729,86.74,86.71,86.723,212700003.0
2005-10-05 03:12:00,86.701,86.716,86.674,86.697,217699999.0
2005-10-05 03:13:00,86.69,86.714,86.69,86.712,73400000.0
2005-10-05 03:14:00,86.71,86.71,86.669,86.669,192200000.0
2005-10-05 03:15:00,86.704,86.734,86.686,86.714,216400000.0
2005-10-05 03:16:00,86.69,86.698,86.667,86.686,124700001.0
2005-10-05 03:17:00,86.695,86.702,86.671,86.671,245100000.0
2005-10-05 03:18:00,86.695,86.731,86.69,86.706,125600000.0
2005-10-05 03:19:00,86.715,86.735,86.681,86.681,137299999.0
2005-10-05 03:20:00,86.698,86.734,86.688,86.693,244799997.0
2005-10-05 03:21:00,86.721,86.734,86.699,86.718,139999998.0
2005-10-05 03:22:00,86.734,86.734,86.706,86.713,239299998.0
2005-10-05 03:23:00,86.712,86.725,86.704,86.724,156599999.0
2005-10-05 03:24:00,86.715,86.725,86.682,86.682,215700003.0
2005-10-05 03:25:00,86.678,86.71,86.671,86.695,178299997.0
2005-10-05 03:26:00,86.705,86.726,86.683,86.701,224900003.0
2005-10-05 03:27:00,86.699,86.732,86.685,86.706,193100002.0
2005-10-05 03:28:00,86.725,86.744,86.702,86.716,225799998.0
2005-10-05 03:29:00,86.693,86.714,86.68,86.694,279000000.0
2005-10-05 03:30:00,86.689,86.689,86.622,86.623,330000001.0
2005-10-05 03:31:00,86.636,86.638,86.612,86.626,194099995.0
2005-10-05 03:32:00,86.632,86.651,86.598,86.634,154500001.0
2005-10-05 03:33:00,86.615,86.649,86.615,86.628,234900001.0
2005-10-05 03:34:00,86.577,86.609,86.538,86.58,103000000.0
2005-10-05 03:35:00,86.581,86.62,86.572,86.591,200100000.0
2005-10-05 03:36:00,86.605,86.608,86.581,86.588,118800001.0
2005-10-05 03:37:00,86.613,86.62,86.584,86.618,261199998.0
2005-10-05 03:38:00,86.613,86.632,86.593,86.616,178099998.0
2005-10-05 03:39:00,86.609,86.661,86.609,86.632,199500001.0
2005-10-05 03:40:00,86.618,86.631,86.605,86.614,196400000.0
2005-10-05 03:41:00,86.632,86.683,86.622,86.654,195499999.0
2005-10-05 03:42:00,86.63,86.63,86.599,86.599,178099999.0
2005-10-05 03:43:00,86.619,86.684,86.619,86.664,172399999.0
2005-10-05 03:44:00,86.647,86.687,86.627,86.627,344499996.0
2005-10-05 03:45:00,86.609,86.625,86.587,86.599,173700000.0
2005-10-05 03:46:00,86.6,86.61,86.578,86.589,213499999.0
2005-10-05 03:47:00,86.602,86.635,86.602,86.635,204699998.0
2005-10-05 03:48:00,86.642,86.656,86.63,86.63,159499999.0
2005-10-05 03:49:00,86.632,86.635,86.6,86.616,170399999.0
2005-10-05 03:50:00,86.6,86.626,86.578,86.611,131099999.0
2005-10-05 03:51:00,86.61,86.61,86.569,86.594,187299999.0
2005-10-05 03:52:00,86.595,86.603,86.577,86.603,136300001.0
2005-10-05 03:53:00,86.581,86.598,86.548,86.563,168399997.0
2005-10-05 03:54:00,86.571,86.59,86.56,86.584,166699999.0
2005-10-05 03:55:00,86.572,86.595,86.568,86.568,182999996.0
2005-10-05 03:56:00,86.568,86.6,86.555,86.6,267800001.0
2005-10-05 03:57:00,86.593,86.623,86.591,86.61,116400001.0
2005-10-05 03:58:00,86.662,86.67,86.618,86.634,95800000.0
2005-10-05 03:59:00,86.627,86.647,86.621,86.645,174699999.0
2005-10-05 04:00:00,86.629,86.629,86.589,86.598,175299999.0
2005-10-05 04:01:00,86.654,86.654,86.61,86.61,198500004.0
2005-10-05 04:02:00,86.606,86.611,86.585,86.588,182500001.0
2005-10-05 04:03:00,86.628,86.628,86.584,86.584,122100000.0
2005-10-05 04:04:00,86.6,86.635,86.587,86.587,173199999.0
2005-10-05 04:05:00,86.588,86.602,86.579,86.584,160999997.0
2005-10-05 04:06:00,86.58,86.613,86.571,86.597,155399998.0
2005-10-05 04:07:00,86.613,86.644,86.603,86.618,159500000.0
2005-10-05 04:08:00,86.589,86.616,86.576,86.59,175499998.0
2005-10-05 04:09:00,86.602,86.617,86.582,86.597,128799999.0
2005-10-05 04:10:00,86.619,86.65,86.598,86.633,153799998.0
2005-10-05 04:11:00,86.637,86.638,86.613,86.613,227800004.0
2005-10-05 04:12:00,86.623,86.642,86.611,86.625,142200000.0
2005-10-05 04:13:00,86.629,86.64,86.607,86.614,347399995.0
2005-10-05 04:14:00,86.643,86.669,86.62,86.627,177500002.0
2005-10-05 04:15:00,86.594,86.63,86.594,86.624,205399998.0
2005-10-05 04:16:00,86.626,86.65,86.608,86.611,299399996.0
2005-10-05 04:17:00,86.628,86.629,86.6,86.609,158600000.0
2005-10-05 04:18:00,86.64,86.651,86.619,86.624,171000002.0
2005-10-05 04:19:00,86.61,86.663,86.596,86.596,207400001.0
2005-10-05 04:20:00,86.592,86.638,86.592,86.603,189400000.0
2005-10-05 04:21:00,86.623,86.64,86.591,86.604,133500000.0
2005-10-05 04:22:00,86.615,86.631,86.587,86.588,235300000.0
2005-10-05 04:23:00,86.6,86.622,86.595,86.607,87700002.0
2005-10-05 04:24:00,86.601,86.613,86.578,86.601,294099996.0
2005-10-05 04:25:00,86.596,86.627,86.596,86.627,68000001.0
2005-10-05 04:26:00,86.627,86.63,86.592,86.592,144800001.0
2005-10-05 04:27:00,86.604,86.604,86.576,86.594,197900002.0
2005-10-05 04:28:00,86.571,86.616,86.57,86.616,178400000.0
2005-10-05 04:29:00,86.589,86.636,86.589,86.609,218000001.0
2005-10-05 04:30:00,86.599,86.619,86.578,86.59,359899996.0
2005-10-05 04:31:00,86.578,86.59,86.559,86.569,213699998.0
2005-10-05 04:32:00,86.587,86.618,86.57,86.57,195500001.0
2005-10-05 04:33:00,86.55,86.569,86.547,86.556,292700001.0
2005-10-05 04:34:00,86.549,86.599,86.549,86.578,193799996.0
2005-10-05 04:35:00,86.545,86.571,86.542,86.544,105800000.0
2005-10-05 04:36:00,86.58,86.597,86.56,86.56,172500003.0
2005-10-05 04:37:00,86.559,86.564,86.521,86.521,159800000.0
2005-10-05 04:38:00,86.565,86.592,86.562,86.591,112400001.0
2005-10-05 04:39:00,86.575,86.592,86.549,86.561,215400002.0
2005-10-05 04:40:00,86.57,86.612,86.566,86.573,273199999.0
2005-10-05 04:41:00,86.583,86.621,86.573,86.621,245399999.0
2005-10-05 04:42:00,86.577,86.602,86.565,86.565,296800000.0
2005-10-05 04:43:00,86.57,86.604,86.569,86.578,91300000.0
2005-10-05 04:44:00,86.565,86.582,86.553,86.574,241800004.0
2005-10-05 04:45:00,86.568,86.59,86.553,86.57,182699996.0
2005-10-05 04:46:00,86.579,86.582,86.555,86.565,238400002.0
2005-10-05 04:47:00,86.577,86.606,86.569,86.573,237899998.0
2005-10-05 04:48:00,86.619,86.619,86.555,86.555,126300000.0
2005-10-05 04:49:00,86.553,86.591,86.553,86.584,198499998.0
2005-10-05 04:50:00,86.556,86.594,86.552,86.57,182099998.0
2005-10-05 04:51:00,86.554,86.595,86.553,86.553,149200000.0
2005-10-05 04:52:00,86.579,86.585,86.553,86.556,167399997.0
2005-10-05 04:53:00,86.55,86.612,86.542,86.567,283300002.0
2005-10-05 04:54:00,86.565,86.573,86.536,86.556,285000001.0
2005-10-05 04:55:00,86.583,86.615,86.573,86.59,141799998.0
2005-10-05 04:56:00,86.58,86.593,86.568,86.573,114800000.0
2005-10-05 04:57:00,86.588,86.633,86.588,86.597,116200002.0
2005-10-05 04:58:00,86.588,86.616,86.563,86.581,191099999.0
2005-10-05 04:59:00,86.588,86.595,86.559,86.57,249100002.0
2005-10-05 05:00:00,86.607,86.637,86.598,86.598,191999998.0
2005-10-05 05:01:00,86.613,86.613,86.562,86.562,174599998.0
2005-10-05 05:02:00,86.588,86.625,86.573,86.589,124700000.0
2005-10-05 05:03:00,86.557,86.58,86.545,86.58,189300004.0
2005-10-05 05:04:00,86.57,86.614,86.552,86.578,177999999.0
2005-10-05 05:05:00,86.59,86.62,86.565,86.565,104100001.0
2005-10-05 05:06:00,86.56,86.591,86.559,86.58,259300000.0
2005-10-05 05:07:00,86.584,86.603,86.556,86.568,134000000.0
2005-10-05 05:08:00,86.573,86.629,86.572,86.599,198999997.0
2005-10-05 05:09:00,86.576,86.627,86.566,86.604,143299999.0
2005-10-05 05:10:00,86.539,86.56,86.525,86.534,184600001.0
2005-10-05 05:11:00,86.528,86.539,86.481,86.513,342999997.0
2005-10-05 05:12:00,86.502,86.52,86.483,86.505,264299999.0
2005-10-05 05:13:00,86.535,86.551,86.52,86.541,185900000.0
2005-10-05 05:14:00,86.529,86.556,86.512,86.518,159500001.0
2005-10-05 05:15:00,86.528,86.528,86.5,86.508,235799998.0
2005-10-05 05:16:00,86.528,86.578,86.512,86.536,232200000.0
2005-10-05 05:17:00,86.541,86.542,86.516,86.527,179400001.0
2005-10-05 05:18:00,86.567,86.578,86.525,86.525,187399999.0
2005-10-05 05:19:00,86.561,86.581,86.524,86.538,87300000.0
2005-10-05 05:20:00,86.528,86.565,86.528,86.55,199099999.0
2005-10-05 05:21:00,86.52,86.545,86.501,86.53,276599998.0
2005-10-05 05:22:00,86.549,86.615,86.549,86.581,221800000.0
2005-10-05 05:23:00,86.571,86.607,86.556,86.556,211100002.0
2005-10-05 05:24:00,86.543,86.592,86.543,86.576,107700001.0
2005-10-05 05:25:00,86.559,86.582,86.541,86.562,178800000.0
2005-10-05 05:26:00,86.559,86.595,86.559,86.571,132999999.0
2005-10-05 05:27:00,86.581,86.595,86.549,86.565,248899996.0
2005-10-05 05:28:00,86.565,86.6,86.56,86.584,271799996.0
2005-10-05 05:29:00,86.563,86.565,86.535,86.548,284699995.0
2005-10-05 05:30:00,86.594,86.594,86.557,86.562,209200000.0
2005-10-05 05:31:00,86.57,86.615,86.559,86.573,209000002.0
2005-10-05 05:32:00,86.584,86.612,86.57,86.592,179599998.0
2005-10-05 05:33:00,86.586,86.586,86.561,86.573,236600001.0
2005-10-05 05:34:00,86.59,86.607,86.567,86.592,251099998.0
2005-10-05 05:35:00,86.634,86.634,86.58,86.58,205200001.0
2005-10-05 05:36:00,86.59,86.613,86.571,86.571,138300001.0
2005-10-05 05:37:00,86.573,86.589,86.554,86.562,244899999.0
2005-10-05 05:38:00,86.595,86.607,86.565,86.577,217000000.0
2005-10-05 05:39:00,86.581,86.611,86.568,86.579,152600001.0
2005-10-05 05:40:00,86.563,86.563,86.526,86.527,165700002.0
2005-10-05 05:41:00,86.532,86.546,86.51,86.52,401999999.0
2005-10-05 05:42:00,86.515,86.523,86.487,86.487,156499999.0
2005-10-05 05:43:00,86.517,86.545,86.498,86.545,153000001.0
2005-10-05 05:44:00,86.515,86.55,86.513,86.525,124600001.0
2005-10-05 05:45:00,86.522,86.53,86.492,86.502,200900005.0
2005-10-05 05:46:00,86.483,86.514,86.483,86.512,259499993.0
2005-10-05 05:47:00,86.512,86.553,86.512,86.524,116899999.0
2005-10-05 05:48:00,86.539,86.542,86.501,86.501,219600004.0
2005-10-05 05:49:00,86.495,86.515,86.488,86.508,363300001.0
2005-10-05 05:50:00,86.524,86.548,86.505,86.514,170700002.0
2005-10-05 05:51:00,86.525,86.544,86.496,86.544,127700002.0
2005-10-05 05:52:00,86.498,86.522,86.498,86.515,241799999.0
2005-10-05 05:53:00,86.494,86.518,86.487,86.507,266600001.0
2005-10-05 05:54:00,86.492,86.541,86.492,86.519,245500001.0
2005-10-05 05:55:00,86.511,86.531,86.495,86.497,120800001.0
2005-10-05 05:56:00,86.494,86.506,86.483,86.499,255800003.0
2005-10-05 05:57:00,86.513,86.522,86.494,86.5,166500001.0
2005-10-05 05:58:00,86.514,86.517,86.496,86.497,180799998.0
2005-10-05 05:59:00,86.52,86.55,86.508,86.508,143300000.0
2005-10-05 06:00:00,86.507,86.515,86.487,86.487,276500003.0
2005-10-05 06:01:00,86.502,86.516,86.489,86.508,287500002.0
2005-10-05 06:02:00,86.499,86.505,86.469,86.475,269599999.0
2005-10-05 06:03:00,86.487,86.524,86.471,86.499,212200001.0
2005-10-05 06:04:00,86.537,86.544,86.51,86.523,153999999.0
2005-10-05 06:05:00,86.5,86.522,86.471,86.501,194699998.0
2005-10-05 06:06:00,86.509,86.522,86.472,86.51,280399998.0
2005-10-05 06:07:00,86.528,86.529,86.49,86.505,245699995.0
2005-10-05 06:08:00,86.511,86.521,86.473,86.497,185000001.0
2005-10-05 06:09:00,86.486,86.529,86.479,86.484,179499998.0
2005-10-05 06:10:00,86.472,86.503,86.462,86.486,115400001.0
2005-10-05 06:11:00,86.466,86.484,86.461,86.484,118700001.0
2005-10-05 06:12:00,86.505,86.516,86.462,86.468,257599999.0
2005-10-05 06:13:00,86.483,86.532,86.476,86.514,246100002.0
2005-10-05 06:14:00,86.485,86.523,86.455,86.455,192099998.0
2005-10-05 06:15:00,86.467,86.481,86.447,86.462,124600003.0
2005-10-05 06:16:00,86.469,86.505,86.467,86.488,170499997.0
2005-10-05 06:17:00,86.485,86.497,86.471,86.484,77400001.0
2005-10-05 06:18:00,86.498,86.515,86.48,86.48,288299998.0
2005-10-05 06:19:00,86.497,86.499,86.46,86.463,136100002.0
2005-10-05 06:20:00,86.498,86.526,86.487,86.488,126899999.0
2005-10-05 06:21:00,86.51,86.537,86.501,86.52,131699998.0
2005-10-05 06:22:00,86.533,86.542,86.514,86.525,192099998.0
2005-10-05 06:23:00,86.526,86.548,86.525,86.539,171899999.0
2005-10-05 06:24:00,86.531,86.533,86.502,86.512,246699999.0
2005-10-05 06:25:00,86.541,86.585,86.535,86.549,261999997.0
2005-10-05 06:26:00,86.562,86.562,86.517,86.55,253800003.0
2005-10-05 06:27:00,86.508,86.544,86.505,86.518,197400000.0
2005-10-05 06:28:00,86.507,86.51,86.487,86.505,166600000.0
2005-10-05 06:29:00,86.505,86.519,86.467,86.497,88299999.0
2005-10-05 06:30:00,86.525,86.529,86.497,86.502,145500001.0
2005-10-05 06:31:00,86.527,86.547,86.51,86.515,178599997.0
2005-10-05 06:32:00,86.528,86.563,86.512,86.531,221799993.0
2005-10-05 06:33:00,86.526,86.53,86.501,86.507,268200006.0
2005-10-05 06:34:00,86.505,86.55,86.505,86.545,201100001.0
2005-10-05 06:35:00,86.549,86.553,86.51,86.525,164799999.0
2005-10-05 06:36:00,86.521,86.529,86.508,86.512,150100001.0
2005-10-05 06:37:00,86.545,86.563,86.522,86.529,154799994.0
2005-10-05 06:38:00,86.492,86.512,86.479,86.494,259900003.0
2005-10-05 06:39:00,86.481,86.505,86.475,86.49,175700003.0
2005-10-05 06:40:00,86.495,86.51,86.477,86.477,268299999.0
2005-10-05 06:41:00,86.486,86.486,86.452,86.46,112700000.0
2005-10-05 06:42:00,86.444,86.485,86.444,86.472,202500001.0
2005-10-05 06:43:00,86.465,86.465,86.434,86.437,224199998.0
2005-10-05 06:44:00,86.461,86.508,86.461,86.477,199300001.0
2005-10-05 06:45:00,86.472,86.504,86.472,86.476,102300002.0
2005-10-05 06:46:00,86.505,86.52,86.494,86.494,202700002.0
2005-10-05 06:47:00,86.497,86.534,86.49,86.506,209699996.0
2005-10-05 06:48:00,86.483,86.525,86.483,86.51,192100000.0
2005-10-05 06:49:00,86.502,86.538,86.502,86.532,216299998.0
2005-10-05 06:50:00,86.538,86.547,86.514,86.545,84600000.0
2005-10-05 06:51:00,86.545,86.573,86.525,86.526,158600001.0
2005-10-05 06:52:00,86.567,86.569,86.527,86.529,167500001.0
2005-10-05 06:53:00,86.534,86.558,86.504,86.515,156200000.0
2005-10-05 06:54:00,86.498,86.512,86.472,86.497,306099999.0
2005-10-05 06:55:00,86.497,86.513,86.484,86.498,100800000.0
2005-10-05 06:56:00,86.501,86.553,86.501,86.535,237500000.0
2005-10-05 06:57:00,86.52,86.55,86.51,86.521,231799999.0
2005-10-05 06:58:00,86.512,86.541,86.509,86.52,138699998.0
2005-10-05 06:59:00,86.532,86.549,86.519,86.525,166499999.0
2005-10-05 07:00:00,86.513,86.55,86.513,86.55,103999999.0
2005-10-05 07:01:00,86.533,86.546,86.512,86.518,242300000.0
2005-10-05 07:02:00,86.537,86.542,86.519,86.53,197500001.0
2005-10-05 07:03:00,86.53,86.547,86.517,86.521,181400003.0
2005-10-05 07:04:00,86.538,86.568,86.529,86.566,165000000.0
2005-10-05 07:05:00,86.546,86.578,86.542,86.558,143299997.0
2005-10-05 07:06:00,86.542,86.57,86.54,86.566,110600000.0
2005-10-05 07:07:00,86.556,86.58,86.533,86.57,135499999.0
2005-10-05 07:08:00,86.581,86.601,86.572,86.587,88999999.0
2005-10-05 07:09:00,86.561,86.583,86.556,86.564,190999997.0
2005-10-05 07:10:00,86.567,86.572,86.534,86.534,176399997.0
2005-10-05 07:11:00,86.544,86.567,86.544,86.557,183900001.0
2005-10-05 07:12:00,86.558,86.576,86.546,86.563,216100004.0
2005-10-05 07:13:00,86.577,86.586,86.562,86.568,152499998.0
2005-10-05 07:14:00,86.573,86.61,86.569,86.588,301299996.0
2005-10-05 07:15:00,86.551,86.585,86.548,86.575,173900002.0
2005-10-05 07:16:00,86.538,86.581,86.538,86.55,161599999.0
2005-10-05 07:17:00,86.54,86.561,86.524,86.541,229899998.0
2005-10-05 07:18:00,86.544,86.547,86.52,86.52,195299998.0
2005-10-05 07:19:00,86.531,86.548,86.52,86.542,294499997.0
2005-10-05 07:20:00,86.55,86.579,86.535,86.535,185199998.0
2005-10-05 07:21:00,86.537,86.581,86.537,86.57,224500000.0
2005-10-05 07:22:00,86.546,86.546,86.512,86.524,143699999.0
2005-10-05 07:23:00,86.546,86.563,86.524,86.524,188699998.0
2005-10-05 07:24:00,86.56,86.588,86.545,86.562,126700000.0
2005-10-05 07:25:00,86.538,86.566,86.537,86.552,266699998.0
2005-10-05 07:26:00,86.557,86.589,86.552,86.552,244300000.0
2005-10-05 07:27:00,86.559,86.59,86.544,86.572,224099996.0
2005-10-05 07:28:00,86.553,86.582,86.541,86.546,123699999.0
2005-10-05 07:29:00,86.573,86.575,86.539,86.539,141700000.0
2005-10-05 07:30:00,86.559,86.581,86.544,86.561,102999999.0
2005-10-05 07:31:00,86.571,86.579,86.552,86.562,281699994.0
2005-10-05 07:32:00,86.565,86.596,86.565,86.596,184800001.0
2005-10-05 07:33:00,86.61,86.61,86.585,86.585,215300005.0
2005-10-05 07:34:00,86.61,86.645,86.601,86.612,88300000.0
2005-10-05 07:35:00,86.608,86.643,86.595,86.607,342200000.0
2005-10-05 07:36:00,86.634,86.647,86.607,86.607,252899999.0
2005-10-05 07:37:00,86.588,86.605,86.579,86.605,134000000.0
2005-10-05 07:38:00,86.599,86.646,86.599,86.617,233300001.0
2005-10-05 07:39:00,86.627,86.627,86.594,86.612,140900000.0
2005-10-05 07:40:00,86.596,86.627,86.594,86.62,274700000.0
2005-10-05 07:41:00,86.608,86.631,86.607,86.631,118600001.0
2005-10-05 07:42:00,86.64,86.653,86.62,86.62,162700000.0
2005-10-05 07:43:00,86.628,86.642,86.611,86.629,148900001.0
2005-10-05 07:44:00,86.648,86.65,86.624,86.638,162900000.0
2005-10-05 07:45:00,86.628,86.637,86.61,86.618,231699999.0
2005-10-05 07:46:00,86.632,86.65,86.604,86.635,106900000.0
2005-10-05 07:47:00,86.636,86.67,86.634,86.653,192899999.0
2005-10-05 07:48:00,86.66,86.665,86.638,86.638,265599997.0
2005-10-05 07:49:00,86.635,86.667,86.616,86.62,309599999.0
2005-10-05 07:50:00,86.642,86.668,86.579,86.607,243299995.0
2005-10-05 07:51:00,86.618,86.632,86.601,86.622,250299998.0
2005-10-05 07:52:00,86.611,86.66,86.605,86.611,189599997.0
2005-10-05 07:53:00,86.624,86.636,86.594,86.627,188400001.0
2005-10-05 07:54:00,86.61,86.612,86.593,86.612,99600000.0
2005-10-05 07:55:00,86.604,86.653,86.604,86.624,228899999.0
2005-10-05 07:56:00,86.619,86.634,86.584,86.612,172499999.0
2005-10-05 07:57:00,86.625,86.635,86.593,86.597,111999998.0
2005-10-05 07:58:00,86.589,86.616,86.584,86.594,183199999.0
2005-10-05 07:59:00,86.583,86.588,86.561,86.577,191399999.0
2005-10-05 08:00:00,86.593,86.608,86.567,86.588,201800003.0
2005-10-05 08:01:00,86.625,86.625,86.571,86.586,192799998.0
2005-10-05 08:02:00,86.576,86.606,86.576,86.602,160800000.0
2005-10-05 08:03:00,86.637,86.638,86.589,86.593,121099998.0
2005-10-05 08:04:00,86.605,86.613,86.565,86.565,124300001.0
2005-10-05 08:05:00,86.55,86.571,86.54,86.56,304899999.0
2005-10-05 08:06:00,86.558,86.581,86.549,86.561,167400000.0
2005-10-05 08:07:00,86.587,86.62,86.559,86.559,267599999.0
2005-10-05 08:08:00,86.575,86.583,86.56,86.572,211599998.0
2005-10-05 08:09:00,86.569,86.605,86.569,86.595,217999998.0
2005-10-05 08:10:00,86.604,86.62,86.553,86.57,205000004.0
2005-10-05 08:11:00,86.545,86.579,86.536,86.554,199899996.0
2005-10-05 08:12:00,86.555,86.559,86.527,86.537,211600000.0
2005-10-05 08:13:00,86.547,86.57,86.533,86.541,280099999.0
2005-10-05 08:14:00,86.546,86.56,86.485,86.539,376299995.0
2005-10-05 08:15:00,86.546,86.546,86.513,86.521,211000000.0
2005-10-05 08:16:00,86.519,86.573,86.519,86.553,172599997.0
2005-10-05 08:17:00,86.55,86.562,86.532,86.545,213899998.0
2005-10-05 08:18:00,86.569,86.582,86.543,86.543,223399998.0
2005-10-05 08:19:00,86.541,86.572,86.538,86.555,181600000.0
2005-10-05 08:20:00,86.543,86.545,86.516,86.531,168699999.0
2005-10-05 08:21:00,86.555,86.573,86.542,86.544,263900001.0
2005-10-05 08:22:00,86.517,86.553,86.517,86.553,207100001.0
2005-10-05 08:23:00,86.551,86.577,86.539,86.545,246100004.0
2005-10-05 08:24:00,86.523,86.555,86.518,86.555,199599998.0
2005-10-05 08:25:00,86.524,86.583,86.524,86.583,153099999.0
2005-10-05 08:26:00,86.58,86.595,86.562,86.575,77100000.0
2005-10-05 08:27:00,86.563,86.594,86.563,86.588,208600000.0
2005-10-05 08:28:00,86.578,86.609,86.578,86.601,199500001.0
2005-10-05 08:29:00,86.578,86.593,86.559,86.579,165000000.0
2005-10-05 08:30:00,86.546,86.585,86.542,86.57,258900002.0
2005-10-05 08:31:00,86.547,86.563,86.543,86.557,241700001.0
2005-10-05 08:32:00,86.553,86.553,86.514,86.514,269699998.0
2005-10-05 08:33:00,86.531,86.566,86.531,86.553,179700000.0
2005-10-05 08:34:00,86.535,86.578,86.519,86.544,204900002.0
2005-10-05 08:35:00,86.561,86.594,86.554,86.58,175100001.0
2005-10-05 08:36:00,86.579,86.592,86.566,86.592,212499997.0
2005-10-05 08:37:00,86.583,86.593,86.558,86.591,194400001.0
2005-10-05 08:38:00,86.597,86.626,86.597,86.621,191300000.0
2005-10-05 08:39:00,86.606,86.62,86.585,86.599,199399999.0
2005-10-05 08:40:00,86.573,86.591,86.566,86.59,205199999.0
2005-10-05 08:41:00,86.593,86.622,86.567,86.586,197700002.0
2005-10-05 08:42:00,86.581,86.609,86.581,86.603,266300003.0
2005-10-05 08:43:00,86.6,86.629,86.587,86.602,182299999.0
2005-10-05 08:44:00,86.59,86.636,86.59,86.61,272100001.0
2005-10-05 08:45:00,86.598,86.612,86.579,86.599,110500001.0
2005-10-05 08:46:00,86.594,86.596,86.567,86.567,230900000.0
2005-10-05 08:47:00,86.567,86.6,86.546,86.563,205599998.0
2005-10-05 08:48:00,86.562,86.576,86.547,86.563,146899998.0
2005-10-05 08:49:00,86.572,86.595,86.562,86.575,328999996.0
2005-10-05 08:50:00,86.59,86.594,86.558,86.558,212900002.0
2005-10-05 08:51:00,86.575,86.589,86.557,86.558,329000003.0
2005-10-05 08:52:00,86.598,86.624,86.588,86.595,73400001.0
2005-10-05 08:53:00,86.579,86.606,86.571,86.606,328699998.0
2005-10-05 08:54:00,86.609,86.609,86.575,86.592,125500000.0
2005-10-05 08:55:00,86.609,86.609,86.584,86.598,155699999.0
2005-10-05 08:56:00,86.597,86.627,86.592,86.607,175600002.0
2005-10-05 08:57:00,86.597,86.604,86.576,86.576,173600000.0
2005-10-05 08:58:00,86.588,86.596,86.571,86.574,135399997.0
2005-10-05 08:59:00,86.602,86.602,86.572,86.573,161600000.0
2005-10-05 09:00:00,86.561,86.59,86.561,86.58,250099998.0
2005-10-05 09:01:00,86.571,86.591,86.535,86.547,112600000.0
2005-10-05 09:02:00,86.54,86.555,86.516,86.53,166199999.0
2005-10-05 09:03:00,86.514,86.545,86.514,86.545,224799999.0
2005-10-05 09:04:00,86.522,86.553,86.518,86.54,247199995.0
2005-10-05 09:05:00,86.549,86.581,86.523,86.535,167200001.0
2005-10-05 09:06:00,86.529,86.529,86.5,86.508,129100001.0
2005-10-05 09:07:00,86.516,86.523,86.484,86.498,217000004.0
2005-10-05 09:08:00,86.511,86.53,86.501,86.524,314099997.0
2005-10-05 09:09:00,86.55,86.559,86.52,86.52,168900001.0
2005-10-05 09:10:00,86.489,86.518,86.486,86.518,158399999.0
2005-10-05 09:11:00,86.516,86.552,86.507,86.53,118500000.0
2005-10-05 09:12:00,86.526,86.542,86.498,86.498,166900000.0
2005-10-05 09:13:00,86.498,86.522,86.493,86.511,159099999.0
2005-10-05 09:14:00,86.502,86.527,86.497,86.513,209399996.0
2005-10-05 09:15:00,86.522,86.536,86.504,86.507,211400001.0
2005-10-05 09:16:00,86.513,86.518,86.494,86.499,165000000.0
2005-10-05 09:17:00,86.52,86.528,86.498,86.514,165900000.0
2005-10-05 09:18:00,86.507,86.533,86.494,86.504,197499998.0
2005-10-05 09:19:00,86.507,86.518,86.484,86.49,186900000.0
2005-10-05 09:20:00,86.514,86.541,86.51,86.541,175700002.0
2005-10-05 09:21:00,86.57,86.576,86.529,86.529,224399996.0
2005-10-05 09:22:00,86.522,86.536,86.488,86.512,187300000.0
2005-10-05 09:23:00,86.513,86.561,86.511,86.521,243799996.0
2005-10-05 09:24:00,86.511,86.548,86.497,86.529,133600000.0
2005-10-05 09:25:00,86.564,86.573,86.517,86.517,144300003.0
2005-10-05 09:26:00,86.527,86.538,86.507,86.507,231399999.0
2005-10-05 09:27:00,86.501,86.544,86.495,86.514,191399999.0
2005-10-05 09:28:00,86.479,86.508,86.466,86.48,168099998.0
2005-10-05 09:29:00,86.458,86.488,86.458,86.482,98199999.0
2005-10-05 09:30:00,86.465,86.489,86.451,86.468,188400002.0
2005-10-05 09:31:00,86.483,86.483,86.458,86.464,284000002.0
2005-10-05 09:32:00,86.443,86.481,86.435,86.481,152799999.0
2005-10-05 09:33:00,86.478,86.478,86.448,86.448,121500000.0
2005-10-05 09:34:00,86.464,86.486,86.453,86.463,92900000.0
2005-10-05 09:35:00,86.463,86.465,86.445,86.451,79800000.0
2005-10-05 09:36:00,86.454,86.474,86.454,86.472,213399998.0
2005-10-05 09:37:00,86.468,86.49,86.45,86.458,95199999.0
2005-10-05 09:38:00,86.461,86.461,86.43,86.437,117399998.0
2005-10-05 09:39:00,86.467,86.482,86.44,86.452,153999997.0
2005-10-05 09:40:00,86.438,86.469,86.423,86.432,172699998.0
2005-10-05 09:41:00,86.413,86.418,86.392,86.403,121899999.0
2005-10-05 09:42:00,86.437,86.442,86.4,86.416,309000000.0
2005-10-05 09:43:00,86.442,86.445,86.417,86.418,217100001.0
2005-10-05 09:44:00,86.44,86.47,86.423,86.45,215800001.0
2005-10-05 09:45:00,86.468,86.487,86.45,86.472,252300004.0
2005-10-05 09:46:00,86.468,86.49,86.458,86.477,325199998.0
2005-10-05 09:47:00,86.473,86.473,86.436,86.436,180300000.0
2005-10-05 09:48:00,86.462,86.484,86.455,86.468,209100001.0
2005-10-05 09:49:00,86.468,86.482,86.432,86.443,140700000.0
2005-10-05 09:50:00,86.428,86.501,86.426,86.456,249099998.0
2005-10-05 09:51:00,86.422,86.471,86.422,86.465,157699999.0
2005-10-05 09:52:00,86.451,86.474,86.448,86.449,179800001.0
2005-10-05 09:53:00,86.452,86.476,86.442,86.456,219499998.0
2005-10-05 09:54:00,86.456,86.459,86.437,86.445,180300000.0
2005-10-05 09:55:00,86.451,86.475,86.436,86.455,147800001.0
2005-10-05 09:56:00,86.456,86.48,86.456,86.475,220400001.0
2005-10-05 09:57:00,86.469,86.501,86.457,86.476,242899999.0
2005-10-05 09:58:00,86.465,86.482,86.449,86.48,177399999.0
2005-10-05 09:59:00,86.474,86.483,86.455,86.463,125000000.0
2005-10-05 10:00:00,86.456,86.486,86.456,86.468,142100000.0
2005-10-05 10:01:00,86.466,86.475,86.45,86.46,136699999.0
2005-10-05 10:02:00,86.453,86.475,86.453,86.473,136599996.0
2005-10-05 10:03:00,86.481,86.486,86.454,86.466,160100000.0
2005-10-05 10:04:00,86.467,86.495,86.464,86.495,152100002.0
2005-10-05 10:05:00,86.49,86.527,86.486,86.495,223199998.0
2005-10-05 10:06:00,86.465,86.491,86.455,86.477,319499999.0
2005-10-05 10:07:00,86.499,86.502,86.468,86.472,247600001.0
2005-10-05 10:08:00,86.5,86.517,86.469,86.483,176000001.0
2005-10-05 10:09:00,86.483,86.497,86.471,86.471,133100001.0
2005-10-05 10:10:00,86.497,86.513,86.481,86.481,149199998.0
2005-10-05 10:11:00,86.51,86.516,86.471,86.472,90699999.0
2005-10-05 10:12:00,86.472,86.472,86.446,86.446,75300000.0
2005-10-05 10:13:00,86.436,86.468,86.428,86.441,87300000.0
2005-10-05 10:14:00,86.418,86.437,86.415,86.433,131800001.0
2005-10-05 10:15:00,86.423,86.426,86.408,86.41,101200000.0
2005-10-05 10:16:00,86.41,86.442,86.397,86.404,125499999.0
2005-10-05 10:17:00,86.414,86.431,86.391,86.391,156800001.0
2005-10-05 10:18:00,86.375,86.4,86.373,86.4,158400000.0
2005-10-05 10:19:00,86.368,86.402,86.368,86.401,213099995.0
2005-10-05 10:20:00,86.381,86.403,86.366,86.38,141900001.0
2005-10-05 10:21:00,86.349,86.37,86.347,86.37,163500001.0
2005-10-05 10:22:00,86.356,86.375,86.337,86.351,247200001.0
2005-10-05 10:23:00,86.381,86.398,86.35,86.35,175800003.0
2005-10-05 10:24:00,86.366,86.394,86.357,86.379,221300001.0
2005-10-05 10:25:00,86.382,86.407,86.366,86.407,115000001.0
2005-10-05 10:26:00,86.385,86.412,86.385,86.408,69199998.0
2005-10-05 10:27:00,86.403,86.448,86.402,86.407,198600002.0
2005-10-05 10:28:00,86.419,86.431,86.401,86.401,132899998.0
2005-10-05 10:29:00,86.396,86.417,86.377,86.417,273599994.0
2005-10-05 10:30:00,86.392,86.433,86.39,86.401,150900000.0
2005-10-05 10:31:00,86.418,86.421,86.377,86.377,188399998.0
2005-10-05 10:32:00,86.394,86.401,86.371,86.38,177799996.0
2005-10-05 10:33:00,86.366,86.386,86.344,86.344,295999999.0
2005-10-05 10:34:00,86.355,86.369,86.33,86.348,219200001.0
2005-10-05 10:35:00,86.376,86.387,86.351,86.362,305199996.0
2005-10-05 10:36:00,86.369,86.387,86.355,86.369,149700003.0
2005-10-05 10:37:00,86.37,86.39,86.365,86.372,139700003.0
2005-10-05 10:38:00,86.391,86.392,86.368,86.375,282900000.0
2005-10-05 10:39:00,86.385,86.413,86.348,86.36,174100001.0
2005-10-05 10:40:00,86.359,86.376,86.348,86.36,116200000.0
2005-10-05 10:41:00,86.375,86.375,86.321,86.321,271700002.0
2005-10-05 10:42:00,86.327,86.348,86.32,86.344,220800002.0
2005-10-05 10:43:00,86.337,86.343,86.317,86.317,214700002.0
2005-10-05 10:44:00,86.304,86.331,86.296,86.321,230800000.0
2005-10-05 10:45:00,86.326,86.348,86.314,86.325,195699998.0
2005-10-05 10:46:00,86.294,86.322,86.29,86.32,258399999.0
2005-10-05 10:47:00,86.311,86.311,86.269,86.269,209300001.0
2005-10-05 10:48:00,86.291,86.291,86.257,86.268,196499997.0
2005-10-05 10:49:00,86.289,86.316,86.281,86.288,145300000.0
2005-10-05 10:50:00,86.284,86.296,86.259,86.284,124700002.0
2005-10-05 10:51:00,86.294,86.338,86.285,86.306,145100000.0
2005-10-05 10:52:00,86.297,86.318,86.273,86.287,241600003.0
2005-10-05 10:53:00,86.273,86.287,86.258,86.278,233700001.0
2005-10-05 10:54:00,86.274,86.297,86.27,86.276,113800000.0
2005-10-05 10:55:00,86.276,86.296,86.265,86.286,307599999.0
2005-10-05 10:56:00,86.277,86.292,86.247,86.277,167000002.0
2005-10-05 10:57:00,86.287,86.301,86.263,86.285,260500002.0
2005-10-05 10:58:00,86.292,86.306,86.279,86.279,258999998.0
2005-10-05 10:59:00,86.276,86.304,86.269,86.304,250999996.0
2005-10-05 11:00:00,86.306,86.306,86.246,86.275,263199996.0
2005-10-05 11:01:00,86.289,86.305,86.267,86.292,228900003.0
2005-10-05 11:02:00,86.288,86.304,86.272,86.29,214799999.0
2005-10-05 11:03:00,86.293,86.315,86.277,86.285,248500003.0
2005-10-05 11:04:00,86.269,86.296,86.269,86.296,183100000.0
2005-10-05 11:05:00,86.271,86.294,86.269,86.281,168299997.0
2005-10-05 11:06:00,86.288,86.307,86.266,86.307,187099997.0
2005-10-05 11:07:00,86.253,86.29,86.253,86.282,271000001.0
2005-10-05 11:08:00,86.294,86.301,86.269,86.273,283999996.0
2005-10-05 11:09:00,86.276,86.301,86.27,86.301,175100001.0
2005-10-05 11:10:00,86.285,86.314,86.285,86.305,169199999.0
2005-10-05 11:11:00,86.303,86.332,86.3,86.311,285700002.0
2005-10-05 11:12:00,86.31,86.347,86.302,86.307,221299998.0
2005-10-05 11:13:00,86.308,86.322,86.294,86.316,177199999.0
2005-10-05 11:14:00,86.299,86.32,86.266,86.266,163100001.0
2005-10-05 11:15:00,86.282,86.282,86.255,86.257,137399999.0
2005-10-05 11:16:00,86.256,86.278,86.256,86.278,81100000.0
2005-10-05 11:17:00,86.287,86.314,86.275,86.308,211300002.0
2005-10-05 11:18:00,86.272,86.292,86.256,86.263,157800000.0
2005-10-05 11:19:00,86.286,86.314,86.263,86.263,186799999.0
2005-10-05 11:20:00,86.262,86.302,86.262,86.294,226499996.0
2005-10-05 11:21:00,86.296,86.31,86.281,86.298,84900001.0
2005-10-05 11:22:00,86.284,86.316,86.268,86.276,173599999.0
2005-10-05 11:23:00,86.27,86.305,86.265,86.283,204199996.0
2005-10-05 11:24:00,86.307,86.311,86.28,86.281,266600000.0
2005-10-05 11:25:00,86.267,86.285,86.261,86.285,181500001.0
2005-10-05 11:26:00,86.268,86.29,86.267,86.281,136700001.0
2005-10-05 11:27:00,86.3,86.314,86.279,86.282,200199999.0
2005-10-05 11:28:00,86.293,86.3,86.261,86.261,193099999.0
2005-10-05 11:29:00,86.262,86.277,86.254,86.265,121299998.0
2005-10-05 11:30:00,86.26,86.275,86.233,86.257,146099999.0
2005-10-05 11:31:00,86.27,86.298,86.262,86.268,177399999.0
2005-10-05 11:32:00,86.268,86.309,86.252,86.285,220500002.0
2005-10-05 11:33:00,86.264,86.3,86.225,86.231,266399996.0
2005-10-05 11:34:00,86.237,86.253,86.224,86.25,213000001.0
2005-10-05 11:35:00,86.252,86.262,86.228,86.228,289699997.0
2005-10-05 11:36:00,86.262,86.262,86.231,86.245,155899997.0
2005-10-05 11:37:00,86.25,86.265,86.24,86.252,267700001.0
2005-10-05 11:38:00,86.245,86.26,86.22,86.234,377799997.0
2005-10-05 11:39:00,86.229,86.25,86.229,86.247,165299999.0
2005-10-05 11:40:00,86.189,86.233,86.189,86.216,169900000.0
2005-10-05 11:41:00,86.212,86.237,86.186,86.216,237299999.0
2005-10-05 11:42:00,86.211,86.251,86.21,86.233,241799997.0
2005-10-05 11:43:00,86.248,86.27,86.232,86.245,114500000.0
2005-10-05 11:44:00,86.265,86.29,86.248,86.272,179400000.0
2005-10-05 11:45:00,86.249,86.276,86.238,86.276,257400001.0
2005-10-05 11:46:00,86.269,86.269,86.241,86.243,299700002.0
2005-10-05 11:47:00,86.231,86.251,86.21,86.23,287999998.0
2005-10-05 11:48:00,86.255,86.29,86.247,86.255,181400000.0
2005-10-05 11:49:00,86.247,86.274,86.233,86.241,222399997.0
2005-10-05 11:50:00,86.203,86.223,86.186,86.197,85399999.0
2005-10-05 11:51:00,86.207,86.24,86.185,86.199,224400002.0
2005-10-05 11:52:00,86.226,86.228,86.197,86.202,250199999.0
2005-10-05 11:53:00,86.219,86.247,86.219,86.243,174400002.0
2005-10-05 11:54:00,86.222,86.244,86.2,86.219,221000001.0
2005-10-05 11:55:00,86.212,86.214,86.183,86.193,239600001.0
2005-10-05 11:56:00,86.216,86.233,86.198,86.206,153699998.0
2005-10-05 11:57:00,86.218,86.24,86.191,86.202,204599999.0
2005-10-05 11:58:00,86.194,86.22,86.179,86.202,139700001.0
2005-10-05 11:59:00,86.229,86.252,86.216,86.23,249099999.0
2005-10-05 12:00:00,86.243,86.261,86.223,86.232,127100000.0
2005-10-05 12:01:00,86.238,86.276,86.222,86.257,236299999.0
2005-10-05 12:02:00,86.262,86.285,86.243,86.285,259100001.0
2005-10-05 12:03:00,86.295,86.298,86.248,86.267,231399998.0
2005-10-05 12:04:00,86.266,86.266,86.231,86.235,77000000.0
2005-10-05 12:05:00,86.231,86.264,86.229,86.25,93000000.0
2005-10-05 12:06:00,86.259,86.271,86.227,86.271,103400000.0
2005-10-05 12:07:00,86.242,86.246,86.189,86.228,190700001.0
2005-10-05 12:08:00,86.23,86.254,86.227,86.244,186799998.0
2005-10-05 12:09:00,86.223,86.266,86.219,86.232,243599995.0
2005-10-05 12:10:00,86.23,86.257,86.227,86.253,188000000.0
2005-10-05 12:11:00,86.276,86.298,86.256,86.256,144799999.0
2005-10-05 12:12:00,86.29,86.311,86.27,86.278,225300002.0
2005-10-05 12:13:00,86.273,86.294,86.259,86.279,140600002.0
2005-10-05 12:14:00,86.26,86.308,86.259,86.308,185299999.0
2005-10-05 12:15:00,86.297,86.311,86.27,86.273,238400001.0
2005-10-05 12:16:00,86.273,86.303,86.258,86.286,144300003.0
2005-10-05 12:17:00,86.304,86.316,86.287,86.302,206899997.0
2005-10-05 12:18:00,86.287,86.306,86.286,86.306,169100000.0
2005-10-05 12:19:00,86.291,86.323,86.291,86.304,109099999.0
2005-10-05 12:20:00,86.304,86.316,86.279,86.302,281000002.0
2005-10-05 12:21:00,86.312,86.332,86.301,86.301,144900000.0
2005-10-05 12:22:00,86.326,86.356,86.313,86.325,254999999.0
2005-10-05 12:23:00,86.344,86.354,86.329,86.337,199699999.0
2005-10-05 12:24:00,86.324,86.337,86.301,86.32,218200002.0
2005-10-05 12:25:00,86.318,86.347,86.311,86.328,380500004.0
2005-10-05 12:26:00,86.315,86.333,86.311,86.333,222100002.0
2005-10-05 12:27:00,86.344,86.362,86.324,86.345,221100002.0
2005-10-05 12:28:00,86.371,86.379,86.344,86.344,255399997.0
2005-10-05 12:29:00,86.377,86.417,86.366,86.39,200500002.0
2005-10-05 12:30:00,86.385,86.398,86.366,86.374,225600000.0
2005-10-05 12:31:00,86.382,86.428,86.382,86.427,147299998.0
2005-10-05 12:32:00,86.431,86.445,86.406,86.421,300599999.0
2005-10-05 12:33:00,86.425,86.472,86.409,86.416,244900000.0
2005-10-05 12:34:00,86.462,86.462,86.424,86.424,185500002.0
2005-10-05 12:35:00,86.449,86.467,86.434,86.446,163100001.0
2005-10-05 12:36:00,86.429,86.484,86.427,86.455,287999994.0
2005-10-05 12:37:00,86.423,86.451,86.421,86.445,202799999.0
2005-10-05 12:38:00,86.412,86.443,86.375,86.431,247700003.0
2005-10-05 12:39:00,86.44,86.452,86.42,86.437,161700002.0
2005-10-05 12:40:00,86.406,86.465,86.406,86.465,226900004.0
2005-10-05 12:41:00,86.414,86.452,86.413,86.434,142900000.0
2005-10-05 12:42:00,86.423,86.435,86.4,86.408,231000000.0
2005-10-05 12:43:00,86.382,86.442,86.382,86.411,259300002.0
2005-10-05 12:44:00,86.399,86.442,86.388,86.4,145499998.0
2005-10-05 12:45:00,86.398,86.425,86.39,86.425,203899997.0
2005-10-05 12:46:00,86.416,86.439,86.395,86.419,162399998.0
2005-10-05 12:47:00,86.437,86.465,86.397,86.438,179800001.0
2005-10-05 12:48:00,86.455,86.476,86.427,86.449,212200001.0
2005-10-05 12:49:00,86.482,86.535,86.482,86.502,363299998.0
2005-10-05 12:50:00,86.493,86.51,86.483,86.499,192499999.0
2005-10-05 12:51:00,86.49,86.518,86.474,86.488,166799999.0
2005-10-05 12:52:00,86.496,86.51,86.472,86.494,209199998.0
2005-10-05 12:53:00,86.492,86.506,86.47,86.47,144700000.0
2005-10-05 12:54:00,86.497,86.517,86.477,86.498,216100000.0
2005-10-05 12:55:00,86.46,86.501,86.42,86.485,154700000.0
2005-10-05 12:56:00,86.472,86.487,86.461,86.477,90100000.0
2005-10-05 12:57:00,86.479,86.499,86.444,86.496,193800000.0
2005-10-05 12:58:00,86.446,86.497,86.441,86.496,125300001.0
2005-10-05 12:59:00,86.473,86.501,86.47,86.484,106700000.0
2005-10-05 13:00:00,86.489,86.493,86.454,86.491,197700000.0
2005-10-05 13:01:00,86.456,86.478,86.449,86.478,187899999.0
2005-10-05 13:02:00,86.476,86.499,86.456,86.461,167500000.0
2005-10-05 13:03:00,86.46,86.523,86.433,86.463,230700002.0
2005-10-05 13:04:00,86.472,86.49,86.46,86.464,135900000.0
2005-10-05 13:05:00,86.446,86.506,86.443,86.488,205899998.0
2005-10-05 13:06:00,86.486,86.522,86.474,86.479,254600000.0
2005-10-05 13:07:00,86.474,86.483,86.449,86.475,139300000.0
2005-10-05 13:08:00,86.486,86.494,86.452,86.494,249200000.0
2005-10-05 13:09:00,86.459,86.506,86.459,86.489,285300000.0
2005-10-05 13:10:00,86.491,86.509,86.48,86.496,205300005.0
2005-10-05 13:11:00,86.473,86.493,86.473,86.493,165500000.0
2005-10-05 13:12:00,86.481,86.506,86.47,86.506,202200002.0
2005-10-05 13:13:00,86.51,86.51,86.47,86.479,192100001.0
2005-10-05 13:14:00,86.482,86.497,86.465,86.492,175699996.0
2005-10-05 13:15:00,86.493,86.534,86.482,86.491,182800003.0
2005-10-05 13:16:00,86.484,86.513,86.483,86.497,250100000.0
2005-10-05 13:17:00,86.488,86.524,86.475,86.499,235900003.0
2005-10-05 13:18:00,86.49,86.514,86.487,86.503,131799997.0
2005-10-05 13:19:00,86.498,86.501,86.475,86.475,265299997.0
2005-10-05 13:20:00,86.456,86.528,86.444,86.528,140099997.0
2005-10-05 13:21:00,86.485,86.522,86.478,86.485,298200005.0
2005-10-05 13:22:00,86.483,86.518,86.482,86.518,98200000.0
2005-10-05 13:23:00,86.489,86.528,86.489,86.506,131100000.0
2005-10-05 13:24:00,86.545,86.553,86.506,86.51,287000002.0
2005-10-05 13:25:00,86.529,86.535,86.506,86.514,136499999.0
2005-10-05 13:26:00,86.515,86.528,86.501,86.522,195299999.0
2005-10-05 13:27:00,86.503,86.517,86.487,86.502,292500000.0
2005-10-05 13:28:00,86.525,86.543,86.505,86.505,178400001.0
2005-10-05 13:29:00,86.491,86.516,86.481,86.495,200300001.0
2005-10-05 13:30:00,86.48,86.507,86.466,86.491,222500002.0
2005-10-05 13:31:00,86.478,86.506,86.468,86.472,260399997.0
2005-10-05 13:32:00,86.472,86.486,86.459,86.474,191500002.0
2005-10-05 13:33:00,86.476,86.501,86.461,86.464,214700000.0
2005-10-05 13:34:00,86.464,86.518,86.464,86.49,201000003.0
2005-10-05 13:35:00,86.485,86.491,86.46,86.478,184100002.0
2005-10-05 13:36:00,86.496,86.537,86.486,86.503,211899998.0
2005-10-05 13:37:00,86.494,86.526,86.475,86.5,276700001.0
2005-10-05 13:38:00,86.519,86.539,86.502,86.502,175500000.0
2005-10-05 13:39:00,86.514,86.554,86.514,86.532,169499997.0
2005-10-05 13:40:00,86.523,86.529,86.5,86.52,105599999.0
2005-10-05 13:41:00,86.51,86.537,86.5,86.517,133800000.0
2005-10-05 13:42:00,86.508,86.542,86.499,86.509,234400001.0
2005-10-05 13:43:00,86.529,86.561,86.507,86.518,174900001.0
2005-10-05 13:44:00,86.525,86.537,86.511,86.516,205499999.0
2005-10-05 13:45:00,86.521,86.56,86.517,86.549,150599998.0
2005-10-05 13:46:00,86.551,86.565,86.519,86.523,273499995.0
2005-10-05 13:47:00,86.524,86.556,86.512,86.52,225099995.0
2005-10-05 13:48:00,86.55,86.552,86.513,86.513,308000004.0
2005-10-05 13:49:00,86.507,86.528,86.499,86.519,228099996.0
2005-10-05 13:50:00,86.476,86.5,86.457,86.463,192099999.0
2005-10-05 13:51:00,86.44,86.453,86.424,86.433,129700000.0
2005-10-05 13:52:00,86.429,86.471,86.429,86.471,326399999.0
2005-10-05 13:53:00,86.454,86.478,86.454,86.476,146400000.0
2005-10-05 13:54:00,86.472,86.477,86.425,86.425,102300000.0
2005-10-05 13:55:00,86.413,86.442,86.413,86.43,250700000.0
2005-10-05 13:56:00,86.414,86.429,86.387,86.429,134300002.0
2005-10-05 13:57:00,86.416,86.438,86.414,86.433,247499999.0
2005-10-05 13:58:00,86.442,86.461,86.432,86.444,244400002.0
2005-10-05 13:59:00,86.443,86.448,86.418,86.422,176000002.0
2005-10-05 14:00:00,86.435,86.45,86.424,86.443,167700001.0
2005-10-05 14:01:00,86.436,86.469,86.418,86.451,212100000.0
2005-10-05 14:02:00,86.431,86.455,86.419,86.422,156000002.0
2005-10-05 14:03:00,86.435,86.465,86.432,86.449,150499999.0
2005-10-05 14:04:00,86.442,86.46,86.421,86.437,216500000.0
2005-10-05 14:05:00,86.423,86.449,86.408,86.424,148499996.0
2005-10-05 14:06:00,86.422,86.469,86.422,86.461,212700002.0
2005-10-05 14:07:00,86.442,86.468,86.436,86.455,206599999.0
2005-10-05 14:08:00,86.467,86.487,86.453,86.453,197299998.0
2005-10-05 14:09:00,86.459,86.459,86.426,86.426,249499996.0
2005-10-05 14:10:00,86.418,86.426,86.395,86.418,230299999.0
2005-10-05 14:11:00,86.395,86.421,86.389,86.421,259299999.0
2005-10-05 14:12:00,86.409,86.444,86.397,86.429,123599997.0
2005-10-05 14:13:00,86.437,86.472,86.437,86.472,281199995.0
2005-10-05 14:14:00,86.471,86.476,86.453,86.453,251399999.0
2005-10-05 14:15:00,86.456,86.482,86.447,86.465,263900000.0
2005-10-05 14:16:00,86.447,86.466,86.438,86.443,215600000.0
2005-10-05 14:17:00,86.458,86.484,86.442,86.458,233700000.0
2005-10-05 14:18:00,86.462,86.483,86.44,86.44,139100001.0
2005-10-05 14:19:00,86.447,86.453,86.415,86.435,237699999.0
2005-10-05 14:20:00,86.464,86.473,86.429,86.429,175800001.0
2005-10-05 14:21:00,86.424,86.449,86.423,86.448,253599996.0
2005-10-05 14:22:00,86.445,86.452,86.427,86.434,187599999.0
2005-10-05 14:23:00,86.488,86.494,86.447,86.462,238299998.0
2005-10-05 14:24:00,86.456,86.465,86.442,86.444,248599999.0
2005-10-05 14:25:00,86.461,86.503,86.461,86.49,129300000.0
2005-10-05 14:26:00,86.463,86.493,86.446,86.476,131199998.0
2005-10-05 14:27:00,86.463,86.464,86.429,86.429,140399999.0
2005-10-05 14:28:00,86.444,86.447,86.42,86.432,140399998.0
2005-10-05 14:29:00,86.445,86.455,86.42,86.452,171400001.0
2005-10-05 14:30:00,86.429,86.457,86.425,86.445,274499994.0
2005-10-05 14:31:00,86.442,86.464,86.441,86.456,166800002.0
2005-10-05 14:32:00,86.458,86.468,86.441,86.454,210000001.0
2005-10-05 14:33:00,86.448,86.483,86.448,86.477,116999999.0
2005-10-05 14:34:00,86.472,86.486,86.463,86.477,213299998.0
2005-10-05 14:35:00,86.458,86.48,86.455,86.477,159800001.0
2005-10-05 14:36:00,86.464,86.482,86.454,86.465,137799998.0
2005-10-05 14:37:00,86.439,86.485,86.439,86.465,231300003.0
2005-10-05 14:38:00,86.433,86.453,86.427,86.445,171500001.0
2005-10-05 14:39:00,86.445,86.488,86.441,86.453,274099997.0
2005-10-05 14:40:00,86.417,86.445,86.414,86.42,153700001.0
2005-10-05 14:41:00,86.383,86.415,86.346,86.415,142699999.0
2005-10-05 14:42:00,86.411,86.411,86.375,86.375,206000000.0
2005-10-05 14:43:00,86.4,86.4,86.368,86.375,242000000.0
2005-10-05 14:44:00,86.384,86.384,86.353,86.364,207799998.0
2005-10-05 14:45:00,86.352,86.38,86.348,86.375,181600002.0
2005-10-05 14:46:00,86.349,86.369,86.337,86.367,171299999.0
2005-10-05 14:47:00,86.387,86.395,86.358,86.366,217900002.0
2005-10-05 14:48:00,86.383,86.415,86.363,86.403,264899999.0
2005-10-05 14:49:00,86.403,86.407,86.376,86.4,192800001.0
2005-10-05 14:50:00,86.398,86.439,86.398,86.427,161699999.0
2005-10-05 14:51:00,86.414,86.414,86.378,86.384,105200000.0
2005-10-05 14:52:00,86.4,86.414,86.389,86.414,174100002.0
2005-10-05 14:53:00,86.402,86.437,86.399,86.412,273799998.0
2005-10-05 14:54:00,86.415,86.434,86.405,86.408,135799999.0
2005-10-05 14:55:00,86.413,86.419,86.394,86.406,167099999.0
2005-10-05 14:56:00,86.416,86.443,86.41,86.41,175500001.0
2005-10-05 14:57:00,86.427,86.44,86.395,86.395,171200003.0
2005-10-05 14:58:00,86.381,86.421,86.379,86.397,142600002.0
2005-10-05 14:59:00,86.375,86.414,86.375,86.396,206800001.0
2005-10-05 15:00:00,86.368,86.391,86.362,86.385,304600002.0
2005-10-05 15:01:00,86.388,86.396,86.365,86.372,272799997.0
2005-10-05 15:02:00,86.395,86.407,86.371,86.386,263399997.0
2005-10-05 15:03:00,86.383,86.417,86.375,86.384,207599996.0
2005-10-05 15:04:00,86.375,86.393,86.37,86.39,116400000.0
2005-10-05 15:05:00,86.401,86.455,86.397,86.438,236799999.0
2005-10-05 15:06:00,86.426,86.434,86.4,86.412,180199999.0
2005-10-05 15:07:00,86.419,86.441,86.376,86.409,152500002.0
2005-10-05 15:08:00,86.427,86.446,86.405,86.418,202099996.0
2005-10-05 15:09:00,86.422,86.44,86.395,86.395,253500001.0
2005-10-05 15:10:00,86.42,86.426,86.393,86.404,180199999.0
2005-10-05 15:11:00,86.409,86.43,86.388,86.409,256900004.0
2005-10-05 15:12:00,86.39,86.423,86.375,86.385,225599998.0
2005-10-05 15:13:00,86.376,86.398,86.365,86.382,127200002.0
2005-10-05 15:14:00,86.392,86.392,86.359,86.367,133299999.0
2005-10-05 15:15:00,86.353,86.37,86.351,86.351,195400003.0
2005-10-05 15:16:00,86.346,86.374,86.339,86.339,183700002.0
2005-10-05 15:17:00,86.328,86.37,86.325,86.337,210999998.0
2005-10-05 15:18:00,86.347,86.359,86.328,86.338,246000001.0
2005-10-05 15:19:00,86.334,86.349,86.316,86.334,164200000.0
2005-10-05 15:20:00,86.338,86.345,86.313,86.33,79500000.0
2005-10-05 15:21:00,86.345,86.401,86.328,86.382,126300001.0
2005-10-05 15:22:00,86.334,86.37,86.334,86.339,215399999.0
2005-10-05 15:23:00,86.367,86.386,86.35,86.353,101500000.0
2005-10-05 15:24:00,86.351,86.358,86.313,86.329,276300000.0
2005-10-05 15:25:00,86.324,86.324,86.296,86.299,138599998.0
2005-10-05 15:26:00,86.282,86.312,86.282,86.307,191500001.0
2005-10-05 15:27:00,86.267,86.288,86.254,86.273,162200000.0
2005-10-05 15:28:00,86.25,86.26,86.236,86.243,136100001.0
2005-10-05 15:29:00,86.264,86.28,86.246,86.28,221800000.0
2005-10-05 15:30:00,86.249,86.268,86.23,86.235,136200002.0
2005-10-05 15:31:00,86.201,86.23,86.182,86.192,149099999.0
2005-10-05 15:32:00,86.175,86.217,86.172,86.193,260799998.0
2005-10-05 15:33:00,86.201,86.217,86.17,86.188,128699997.0
2005-10-05 15:34:00,86.181,86.221,86.181,86.212,175999999.0
2005-10-05 15:35:00,86.195,86.25,86.194,86.232,101300000.0
2005-10-05 15:36:00,86.204,86.235,86.2,86.219,180499999.0
2005-10-05 15:37:00,86.207,86.22,86.2,86.2,110299999.0
2005-10-05 15:38:00,86.209,86.228,86.203,86.225,132699999.0
2005-10-05 15:39:00,86.22,86.243,86.208,86.228,202099999.0
2005-10-05 15:40:00,86.224,86.252,86.196,86.243,221199996.0
2005-10-05 15:41:00,86.236,86.273,86.236,86.255,78000000.0
2005-10-05 15:42:00,86.248,86.271,86.231,86.238,135099997.0
2005-10-05 15:43:00,86.227,86.285,86.219,86.231,333600001.0
2005-10-05 15:44:00,86.243,86.268,86.234,86.255,199599999.0
2005-10-05 15:45:00,86.254,86.267,86.228,86.228,223000000.0
2005-10-05 15:46:00,86.253,86.288,86.23,86.23,127300000.0
2005-10-05 15:47:00,86.217,86.25,86.217,86.248,247299996.0
2005-10-05 15:48:00,86.253,86.262,86.233,86.234,161300000.0
2005-10-05 15:49:00,86.243,86.243,86.205,86.205,145800000.0
2005-10-05 15:50:00,86.206,86.218,86.191,86.21,193100000.0
2005-10-05 15:51:00,86.172,86.191,86.16,86.191,76800000.0
2005-10-05 15:52:00,86.187,86.205,86.158,86.178,233800000.0
2005-10-05 15:53:00,86.186,86.201,86.17,86.173,176399996.0
2005-10-05 15:54:00,86.183,86.196,86.168,86.178,231700003.0
2005-10-05 15:55:00,86.19,86.191,86.171,86.185,181600002.0
2005-10-05 15:56:00,86.173,86.194,86.167,86.173,118900001.0
2005-10-05 15:57:00,86.158,86.196,86.158,86.18,124799998.0
2005-10-05 15:58:00,86.163,86.199,86.152,86.163,204199999.0
2005-10-05 15:59:00,86.19,86.241,86.181,86.216,224799999.0
2005-10-05 16:00:00,86.21,86.21,86.162,86.162,273199998.0
2005-10-05 16:01:00,86.178,86.194,86.161,86.169,191899998.0
2005-10-05 16:02:00,86.173,86.209,86.16,86.16,119999999.0
2005-10-05 16:03:00,86.16,86.195,86.143,86.161,257700002.0
2005-10-05 16:04:00,86.191,86.224,86.191,86.217,153800000.0
2005-10-05 16:05:00,86.205,86.233,86.188,86.205,148999998.0
2005-10-05 16:06:00,86.178,86.198,86.173,86.192,147800002.0
2005-10-05 16:07:00,86.181,86.199,86.169,86.188,212499998.0
2005-10-05 16:08:00,86.199,86.215,86.178,86.203,239299999.0
2005-10-05 16:09:00,86.202,86.228,86.198,86.213,270800000.0
2005-10-05 16:10:00,86.217,86.244,86.217,86.225,154300001.0
2005-10-05 16:11:00,86.207,86.223,86.187,86.204,158400001.0
2005-10-05 16:12:00,86.212,86.212,86.179,86.182,114699999.0
2005-10-05 16:13:00,86.207,86.212,86.181,86.181,162900002.0
2005-10-05 16:14:00,86.164,86.19,86.141,86.159,145599998.0
2005-10-05 16:15:00,86.156,86.18,86.152,86.157,120400001.0
2005-10-05 16:16:00,86.157,86.192,86.157,86.192,116900000.0
2005-10-05 16:17:00,86.184,86.226,86.181,86.197,231400000.0
2005-10-05 16:18:00,86.195,86.198,86.172,86.172,78800000.0
2005-10-05 16:19:00,86.196,86.196,86.159,86.159,213000000.0
2005-10-05 16:20:00,86.182,86.195,86.152,86.153,191499998.0
2005-10-05 16:21:00,86.153,86.178,86.132,86.148,229799997.0
2005-10-05 16:22:00,86.177,86.187,86.142,86.142,239499996.0
2005-10-05 16:23:00,86.159,86.197,86.149,86.149,207899998.0
2005-10-05 16:24:00,86.149,86.149,86.126,86.126,175900001.0
2005-10-05 16:25:00,86.138,86.177,86.126,86.15,181600001.0
2005-10-05 16:26:00,86.167,86.185,86.139,86.153,112000000.0
2005-10-05 16:27:00,86.163,86.193,86.142,86.175,149000001.0
2005-10-05 16:28:00,86.161,86.183,86.149,86.181,106900000.0
2005-10-05 16:29:00,86.184,86.196,86.17,86.179,137600002.0
2005-10-05 16:30:00,86.183,86.227,86.183,86.227,277799998.0
2005-10-05 16:31:00,86.209,86.244,86.209,86.232,175099998.0
2005-10-05 16:32:00,86.237,86.247,86.22,86.223,123999998.0
2005-10-05 16:33:00,86.235,86.263,86.229,86.242,144099997.0
2005-10-05 16:34:00,86.235,86.26,86.215,86.245,166499998.0
2005-10-05 16:35:00,86.223,86.256,86.221,86.248,145900000.0
2005-10-05 16:36:00,86.22,86.249,86.22,86.246,204599997.0
2005-10-05 16:37:00,86.226,86.265,86.219,86.263,195599999.0
2005-10-05 16:38:00,86.229,86.229,86.198,86.201,138399999.0
2005-10-05 16:39:00,86.183,86.198,86.135,86.15,236299999.0
2005-10-05 16:40:00,86.131,86.175,86.129,86.162,250299999.0
2005-10-05 16:41:00,86.167,86.173,86.139,86.148,152000001.0
2005-10-05 16:42:00,86.142,86.142,86.11,86.11,268400002.0
2005-10-05 16:43:00,86.112,86.145,86.111,86.135,242299995.0
2005-10-05 16:44:00,86.13,86.157,86.13,86.142,163199999.0
2005-10-05 16:45:00,86.145,86.177,86.144,86.177,288100000.0
2005-10-05 16:46:00,86.18,86.192,86.159,86.173,196400000.0
2005-10-05 16:47:00,86.173,86.19,86.164,86.18,227700000.0
2005-10-05 16:48:00,86.161,86.184,86.144,86.151,226500002.0
2005-10-05 16:49:00,86.176,86.187,86.144,86.144,231199998.0
2005-10-05 16:50:00,86.153,86.164,86.133,86.134,193600000.0
2005-10-05 16:51:00,86.139,86.17,86.139,86.168,155099999.0
2005-10-05 16:52:00,86.157,86.157,86.116,86.124,268599998.0
2005-10-05 16:53:00,86.134,86.18,86.129,86.132,231000001.0
2005-10-05 16:54:00,86.131,86.15,86.113,86.125,186599999.0
2005-10-05 16:55:00,86.113,86.136,86.112,86.131,230099999.0
2005-10-05 16:56:00,86.135,86.161,86.118,86.14,230800001.0
2005-10-05 16:57:00,86.105,86.122,86.08,86.1,291900002.0
2005-10-05 16:58:00,86.103,86.103,86.07,86.074,171800000.0
2005-10-05 16:59:00,86.074,86.102,86.063,86.08,166799999.0
2005-10-05 17:00:00,86.102,86.103,86.062,86.062,218300001.0
2005-10-05 17:01:00,86.06,86.072,86.034,86.052,258299998.0
2005-10-05 17:02:00,86.077,86.095,86.056,86.056,166400001.0
2005-10-05 17:03:00,86.077,86.085,86.017,86.017,252999997.0
2005-10-05 17:04:00,86.037,86.069,86.024,86.055,148600001.0
2005-10-05 17:05:00,86.051,86.051,86.018,86.018,138299999.0
2005-10-05 17:06:00,86.045,86.057,86.037,86.038,114800001.0
2005-10-05 17:07:00,86.052,86.099,86.052,86.063,148500003.0
2005-10-05 17:08:00,86.063,86.076,86.049,86.07,189199999.0
2005-10-05 17:09:00,86.065,86.078,86.033,86.035,133500001.0
2005-10-05 17:10:00,86.06,86.088,86.06,86.074,154699998.0
2005-10-05 17:11:00,86.042,86.085,86.039,86.064,135200000.0
2005-10-05 17:12:00,86.03,86.061,86.03,86.061,197500001.0
2005-10-05 17:13:00,86.056,86.093,86.055,86.073,172399998.0
2005-10-05 17:14:00,86.07,86.149,86.049,86.125,202800001.0
2005-10-05 17:15:00,86.115,86.134,86.047,86.057,291199997.0
2005-10-05 17:16:00,86.06,86.073,86.048,86.048,120599996.0
2005-10-05 17:17:00,86.055,86.068,86.034,86.056,240200002.0
2005-10-05 17:18:00,86.068,86.11,86.068,86.11,123499998.0
2005-10-05 17:19:00,86.093,86.142,86.085,86.1,199100001.0
2005-10-05 17:20:00,86.111,86.145,86.105,86.121,232999999.0
2005-10-05 17:21:00,86.133,86.156,86.118,86.14,237499999.0
2005-10-05 17:22:00,86.132,86.136,86.115,86.115,128199999.0
2005-10-05 17:23:00,86.123,86.16,86.107,86.141,240900001.0
2005-10-05 17:24:00,86.163,86.193,86.148,86.157,212500001.0
2005-10-05 17:25:00,86.155,86.195,86.154,86.195,226200002.0
2005-10-05 17:26:00,86.139,86.162,86.139,86.162,162399998.0
2005-10-05 17:27:00,86.18,86.186,86.137,86.15,263699999.0
2005-10-05 17:28:00,86.126,86.142,86.115,86.127,215299997.0
2005-10-05 17:29:00,86.126,86.128,86.099,86.108,173599997.0
2005-10-05 17:30:00,86.084,86.106,86.08,86.093,336900004.0
2005-10-05 17:31:00,86.088,86.121,86.085,86.113,107400001.0
2005-10-05 17:32:00,86.099,86.125,86.094,86.125,201699998.0
2005-10-05 17:33:00,86.12,86.149,86.118,86.143,254200002.0
2005-10-05 17:34:00,86.114,86.132,86.097,86.1,142099998.0
2005-10-05 17:35:00,86.107,86.153,86.107,86.153,238399996.0
2005-10-05 17:36:00,86.14,86.14,86.117,86.129,200200000.0
2005-10-05 17:37:00,86.117,86.133,86.102,86.126,178200002.0
2005-10-05 17:38:00,86.118,86.148,86.118,86.134,201099998.0
2005-10-05 17:39:00,86.114,86.136,86.099,86.099,197900002.0
2005-10-05 17:40:00,86.085,86.099,86.065,86.075,174399999.0
2005-10-05 17:41:00,86.098,86.113,86.072,86.094,185699999.0
2005-10-05 17:42:00,86.102,86.112,86.082,86.103,171100001.0
2005-10-05 17:43:00,86.106,86.113,86.084,86.091,197399999.0
2005-10-05 17:44:00,86.08,86.111,86.074,86.098,288499998.0
2005-10-05 17:45:00,86.068,86.111,86.068,86.103,204899999.0
2005-10-05 17:46:00,86.098,86.176,86.091,86.108,215100002.0
2005-10-05 17:47:00,86.112,86.12,86.086,86.1,178900000.0
2005-10-05 17:48:00,86.091,86.122,86.091,86.109,165700002.0
2005-10-05 17:49:00,86.097,86.127,86.092,86.125,93300000.0
2005-10-05 17:50:00,86.111,86.146,86.111,86.12,127600002.0
2005-10-05 17:51:00,86.103,86.124,86.101,86.105,256300004.0
2005-10-05 17:52:00,86.125,86.127,86.092,86.092,148499999.0
2005-10-05 17:53:00,86.096,86.129,86.084,86.101,186199997.0
2005-10-05 17:54:00,86.09,86.103,86.068,86.068,236900003.0
2005-10-05 17:55:00,86.065,86.098,86.061,86.075,144599999.0
2005-10-05 17:56:00,86.068,86.068,86.044,86.052,138299999.0
2005-10-05 17:57:00,86.036,86.06,86.03,86.049,115100000.0
2005-10-05 17:58:00,86.046,86.052,86.016,86.016,275000004.0
2005-10-05 17:59:00,86.032,86.041,86.009,86.009,357000000.0
2005-10-05 18:00:00,85.992,86.01,85.962,85.992,197099999.0
2005-10-05 18:01:00,85.99,86.008,85.973,85.98,959000006.0
2005-10-05 18:02:00,85.999,86.019,85.98,85.99,1932599976.0
2005-10-05 18:03:00,86.03,86.08,86.01,86.03,1562400001.0
2005-10-05 18:04:00,86.013,86.029,85.998,86.015,1562400001.0
2005-10-05 18:05:00,86.001,86.027,85.993,86.004,1859700000.0
2005-10-05 18:06:00,86.017,86.06,86.016,86.048,1768099989.0
2005-10-05 18:07:00,86.045,86.073,86.022,86.026,1822399994.0
2005-10-05 18:08:00,86.024,86.031,85.994,86.004,1963200008.0
2005-10-05 18:09:00,86.023,86.03,86.003,86.013,1829799995.0
2005-10-05 18:10:00,86.027,86.071,86.018,86.023,1807000002.0
2005-10-05 18:11:00,86.032,86.062,86.022,86.062,891999998.0
2005-10-05 18:12:00,86.064,86.097,86.053,86.064,1211500002.0
2005-10-05 18:13:00,86.045,86.09,86.045,86.066,1597900003.0
2005-10-05 18:14:00,86.062,86.088,86.051,86.072,1479699991.0
2005-10-05 18:15:00,86.056,86.089,86.056,86.08,1994699992.0
2005-10-05 18:16:00,86.068,86.108,86.055,86.076,1987400002.0
2005-10-05 18:17:00,86.07,86.116,86.057,86.062,845999995.0
2005-10-05 18:18:00,86.071,86.113,86.067,86.092,1214600001.0
2005-10-05 18:19:00,86.073,86.097,86.059,86.074,1713400004.0
2005-10-05 18:20:00,86.102,86.12,86.071,86.074,1429499997.0
2005-10-05 18:21:00,86.083,86.095,86.062,86.085,1702999994.0
2005-10-05 18:22:00,86.08,86.085,86.053,86.068,1811399995.0
2005-10-05 18:23:00,86.08,86.098,86.047,86.064,2120100000.0
2005-10-05 18:24:00,86.086,86.115,86.068,86.102,1686399993.0
2005-10-05 18:25:00,86.12,86.15,86.11,86.14,1717700002.0
2005-10-05 18:26:00,86.1,86.139,86.098,86.125,1717700002.0
2005-10-05 18:27:00,86.105,86.117,86.087,86.104,1054500000.0
2005-10-05 18:28:00,86.098,86.118,86.081,86.096,1184699995.0
2005-10-05 18:29:00,86.096,86.132,86.094,86.114,1383599999.0
2005-10-05 18:30:00,86.103,86.119,86.088,86.098,757300000.0
2005-10-05 18:31:00,86.11,86.15,86.11,86.127,1200000000.0
2005-10-05 18:32:00,86.122,86.175,86.112,86.118,1864899995.0
2005-10-05 18:33:00,86.13,86.138,86.097,86.116,1584599998.0
2005-10-05 18:34:00,86.129,86.14,86.095,86.104,1565399998.0
2005-10-05 18:35:00,86.111,86.138,86.103,86.106,1506599992.0
2005-10-05 18:36:00,86.1,86.139,86.092,86.122,1765899996.0
2005-10-05 18:37:00,86.101,86.114,86.085,86.104,995699992.0
2005-10-05 18:38:00,86.135,86.141,86.101,86.101,672199995.0
2005-10-05 18:39:00,86.094,86.128,86.092,86.121,509599995.0
2005-10-05 18:40:00,86.118,86.145,86.105,86.126,776199997.0
2005-10-05 18:41:00,86.12,86.142,86.089,86.089,729699993.0
2005-10-05 18:42:00,86.11,86.137,86.095,86.108,680399997.0
2005-10-05 18:43:00,86.111,86.135,86.094,86.127,1434099995.0
2005-10-05 18:44:00,86.118,86.131,86.09,86.11,869600002.0
2005-10-05 18:45:00,86.103,86.138,86.1,86.12,1005299996.0
2005-10-05 18:46:00,86.109,86.154,86.109,86.121,740899995.0
2005-10-05 18:47:00,86.127,86.149,86.107,86.121,576600002.0
2005-10-05 18:48:00,86.12,86.133,86.11,86.11,855900001.0
2005-10-05 18:49:00,86.114,86.172,86.114,86.163,806100002.0
2005-10-05 18:50:00,86.167,86.168,86.105,86.123,1040899998.0
2005-10-05 18:51:00,86.131,86.166,86.113,86.125,410699996.0
2005-10-05 18:52:00,86.147,86.154,86.11,86.11,832900001.0
2005-10-05 18:53:00,86.11,86.143,86.101,86.125,1019700005.0
2005-10-05 18:54:00,86.133,86.158,86.11,86.136,1114599992.0
2005-10-05 18:55:00,86.144,86.171,86.111,86.117,960900000.0
2005-10-05 18:56:00,86.132,86.156,86.113,86.117,713599994.0
2005-10-05 18:57:00,86.129,86.157,86.114,86.128,357200001.0
2005-10-05 18:58:00,86.147,86.169,86.123,86.123,1316399998.0
2005-10-05 18:59:00,86.128,86.15,86.111,86.122,795499997.0
2005-10-05 19:00:00,86.117,86.158,86.107,86.137,783799998.0
2005-10-05 19:01:00,86.106,86.133,86.089,86.113,536500006.0
2005-10-05 19:02:00,86.122,86.135,86.098,86.125,296300002.0
2005-10-05 19:03:00,86.109,86.143,86.095,86.111,648999992.0
2005-10-05 19:04:00,86.107,86.132,86.095,86.105,606999998.0
2005-10-05 19:05:00,86.106,86.136,86.101,86.117,354400002.0
2005-10-05 19:06:00,86.106,86.139,86.094,86.111,553499997.0
2005-10-05 19:07:00,86.135,86.141,86.104,86.117,1133299988.0
2005-10-05 19:08:00,86.122,86.141,86.093,86.093,930299995.0
2005-10-05 19:09:00,86.1,86.139,86.091,86.116,812400000.0
2005-10-05 19:10:00,86.115,86.12,86.09,86.09,660599996.0
2005-10-05 19:11:00,86.11,86.139,86.101,86.107,220500000.0
2005-10-05 19:12:00,86.111,86.143,86.101,86.102,391499999.0
2005-10-05 19:13:00,86.111,86.127,86.097,86.1,404499997.0
2005-10-05 19:14:00,86.095,86.135,86.093,86.122,477000001.0
2005-10-05 19:15:00,86.106,86.118,86.087,86.105,782499991.0
2005-10-05 19:16:00,86.11,86.157,86.107,86.139,369800001.0
2005-10-05 19:17:00,86.151,86.157,86.115,86.117,670699999.0
2005-10-05 19:18:00,86.111,86.145,86.082,86.082,436999999.0
2005-10-05 19:19:00,86.097,86.119,86.093,86.118,582500000.0
2005-10-05 19:20:00,86.109,86.122,86.101,86.115,285399998.0
2005-10-05 19:21:00,86.105,86.121,86.086,86.116,259500003.0
2005-10-05 19:22:00,86.115,86.155,86.074,86.117,265000002.0
2005-10-05 19:23:00,86.133,86.142,86.105,86.12,1758099987.0
2005-10-05 19:24:00,86.131,86.147,86.096,86.112,700899997.0
2005-10-05 19:25:00,86.122,86.125,86.089,86.089,1079400000.0
2005-10-05 19:26:00,86.115,86.16,86.114,86.129,1307699996.0
2005-10-05 19:27:00,86.129,86.159,86.108,86.126,1179600001.0
2005-10-05 19:28:00,86.126,86.142,86.111,86.122,516900001.0
2005-10-05 19:29:00,86.149,86.185,86.128,86.148,749899995.0
2005-10-05 19:30:00,86.159,86.181,86.156,86.173,906900002.0
2005-10-05 19:31:00,86.167,86.209,86.165,86.176,508099993.0
2005-10-05 19:32:00,86.18,86.217,86.179,86.195,764199998.0
2005-10-05 19:33:00,86.178,86.209,86.166,86.2,670999990.0
2005-10-05 19:34:00,86.197,86.233,86.181,86.205,855499991.0
2005-10-05 19:35:00,86.182,86.196,86.155,86.179,770899993.0
2005-10-05 19:36:00,86.163,86.181,86.143,86.155,493399997.0
2005-10-05 19:37:00,86.144,86.177,86.144,86.177,195700003.0
2005-10-05 19:38:00,86.153,86.182,86.15,86.171,958699999.0
2005-10-05 19:39:00,86.164,86.193,86.142,86.16,909500002.0
2005-10-05 19:40:00,86.18,86.223,86.169,86.182,476700003.0
2005-10-05 19:41:00,86.196,86.225,86.184,86.203,868599997.0
2005-10-05 19:42:00,86.19,86.23,86.18,86.21,546899992.0
2005-10-05 19:43:00,86.174,86.195,86.171,86.187,389199995.0
2005-10-05 19:44:00,86.198,86.211,86.18,86.18,471899999.0
2005-10-05 19:45:00,86.182,86.218,86.177,86.217,476300004.0
2005-10-05 19:46:00,86.203,86.25,86.189,86.204,401599999.0
2005-10-05 19:47:00,86.199,86.248,86.19,86.2,339599999.0
2005-10-05 19:48:00,86.187,86.222,86.178,86.213,796299999.0
2005-10-05 19:49:00,86.22,86.238,86.199,86.199,636900002.0
2005-10-05 19:50:00,86.205,86.23,86.201,86.217,394499998.0
2005-10-05 19:51:00,86.235,86.239,86.215,86.215,290600001.0
2005-10-05 19:52:00,86.227,86.261,86.211,86.216,465399997.0
2005-10-05 19:53:00,86.231,86.277,86.228,86.25,709500006.0
2005-10-05 19:54:00,86.227,86.272,86.227,86.258,988899992.0
2005-10-05 19:55:00,86.243,86.285,86.228,86.228,350299996.0
2005-10-05 19:56:00,86.216,86.262,86.216,86.23,307300001.0
2005-10-05 19:57:00,86.237,86.283,86.223,86.233,449099992.0
2005-10-05 19:58:00,86.223,86.254,86.211,86.226,806199998.0
2005-10-05 19:59:00,86.224,86.276,86.221,86.25,748999996.0
2005-10-05 20:00:00,86.236,86.259,86.206,86.206,379199999.0
2005-10-05 20:01:00,86.208,86.227,86.187,86.195,648699998.0
2005-10-05 20:02:00,86.191,86.216,86.179,86.197,554300002.0
2005-10-05 20:03:00,86.185,86.211,86.179,86.19,397600003.0
2005-10-05 20:04:00,86.179,86.229,86.131,86.214,413800001.0
2005-10-05 20:05:00,86.19,86.19,86.148,86.185,550300000.0
2005-10-05 20:06:00,86.179,86.212,86.174,86.174,962199996.0
2005-10-05 20:07:00,86.196,86.21,86.173,86.187,718399997.0
2005-10-05 20:08:00,86.174,86.196,86.158,86.178,579600001.0
2005-10-05 20:09:00,86.16,86.195,86.15,86.17,528400000.0
2005-10-05 20:10:00,86.17,86.217,86.157,86.157,669599999.0
2005-10-05 20:11:00,86.143,86.195,86.136,86.167,763700001.0
2005-10-05 20:12:00,86.15,86.178,86.141,86.162,1494599994.0
2005-10-05 20:13:00,86.142,86.164,86.125,86.161,505599999.0
2005-10-05 20:14:00,86.153,86.172,86.147,86.15,473900000.0
2005-10-05 20:15:00,86.153,86.181,86.144,86.165,773099997.0
2005-10-05 20:16:00,86.135,86.173,86.123,86.149,595799999.0
2005-10-05 20:17:00,86.161,86.182,86.144,86.153,347299996.0
2005-10-05 20:18:00,86.148,86.191,86.148,86.183,217400002.0
2005-10-05 20:19:00,86.173,86.18,86.145,86.146,289999999.0
2005-10-05 20:20:00,86.143,86.192,86.138,86.153,659100002.0
2005-10-05 20:21:00,86.137,86.191,86.137,86.171,492000003.0
2005-10-05 20:22:00,86.16,86.186,86.14,86.14,840500001.0
2005-10-05 20:23:00,86.149,86.178,86.137,86.149,497999999.0
2005-10-05 20:24:00,86.126,86.174,86.125,86.143,471200000.0
2005-10-05 20:25:00,86.143,86.205,86.143,86.17,632699999.0
2005-10-05 20:26:00,86.16,86.21,86.15,86.166,460399997.0
2005-10-05 20:27:00,86.149,86.194,86.142,86.17,476799999.0
2005-10-05 20:28:00,86.156,86.204,86.15,86.167,1233599999.0
2005-10-05 20:29:00,86.168,86.176,86.14,86.14,1582499997.0
2005-10-05 20:30:00,86.166,86.178,86.143,86.154,1659099990.0
2005-10-05 20:31:00,86.182,86.196,86.169,86.18,1107699994.0
2005-10-05 20:32:00,86.182,86.184,86.154,86.161,1113999994.0
2005-10-05 20:33:00,86.168,86.184,86.153,86.171,712800006.0
2005-10-05 20:34:00,86.171,86.177,86.148,86.148,356499996.0
2005-10-05 20:35:00,86.168,86.188,86.14,86.156,438800001.0
2005-10-05 20:36:00,86.147,86.184,86.138,86.153,581299997.0
2005-10-05 20:37:00,86.118,86.154,86.115,86.154,502800000.0
2005-10-05 20:38:00,86.166,86.195,86.124,86.14,819899998.0
2005-10-05 20:39:00,86.134,86.178,86.129,86.158,637000000.0
2005-10-05 20:40:00,86.146,86.169,86.126,86.137,1410400005.0
2005-10-05 20:41:00,86.168,86.175,86.128,86.128,978199992.0
2005-10-05 20:42:00,86.14,86.171,86.129,86.157,1023499996.0
2005-10-05 20:43:00,86.162,86.183,86.135,86.144,778399998.0
2005-10-05 20:44:00,86.194,86.195,86.136,86.136,880000000.0
2005-10-05 20:45:00,86.163,86.212,86.163,86.206,661899998.0
2005-10-05 20:46:00,86.164,86.175,86.138,86.14,647199999.0
2005-10-05 20:47:00,86.179,86.219,86.143,86.166,1055599996.0
2005-10-05 20:48:00,86.163,86.189,86.137,86.171,621400005.0
2005-10-05 20:49:00,86.161,86.205,86.158,86.18,430399999.0
2005-10-05 20:50:00,86.154,86.185,86.116,86.166,1147699993.0
2005-10-05 20:51:00,86.159,86.177,86.147,86.16,459099999.0
2005-10-05 20:52:00,86.172,86.2,86.148,86.148,359600000.0
2005-10-05 20:53:00,86.135,86.167,86.135,86.152,1017400002.0
2005-10-05 20:54:00,86.15,86.175,86.127,86.149,560599998.0
2005-10-05 20:55:00,86.162,86.193,86.158,86.174,1311600005.0
2005-10-05 20:56:00,86.142,86.173,86.142,86.172,712000001.0
2005-10-05 20:57:00,86.179,86.207,86.156,86.159,781400005.0
2005-10-05 20:58:00,86.17,86.184,86.15,86.16,1505999981.0
2005-10-05 20:59:00,86.184,86.194,86.151,86.163,1144099994.0
2005-10-05 21:00:00,86.163,86.195,86.159,86.169,1237700010.0
2005-10-05 21:01:00,86.185,86.204,86.168,86.175,908499998.0
2005-10-05 21:02:00,86.192,86.215,86.181,86.184,456699997.0
2005-10-05 21:03:00,86.194,86.217,86.187,86.212,364100000.0
2005-10-05 21:04:00,86.199,86.234,86.182,86.183,254499999.0
2005-10-05 21:05:00,86.175,86.222,86.175,86.217,733099989.0
2005-10-05 21:06:00,86.175,86.225,86.172,86.218,506300001.0
2005-10-05 21:07:00,86.208,86.217,86.171,86.188,742699994.0
2005-10-05 21:08:00,86.215,86.228,86.193,86.203,811100003.0
2005-10-05 21:09:00,86.224,86.275,86.222,86.275,300300000.0
2005-10-05 21:10:00,86.235,86.243,86.177,86.21,608899993.0
2005-10-05 21:11:00,86.23,86.273,86.221,86.242,505599995.0
2005-10-05 21:12:00,86.226,86.245,86.22,86.238,321700001.0
2005-10-05 21:13:00,86.227,86.254,86.207,86.24,532499998.0
2005-10-05 21:14:00,86.234,86.249,86.214,86.219,640599993.0
2005-10-05 21:15:00,86.213,86.276,86.211,86.24,788599999.0
2005-10-05 21:16:00,86.217,86.275,86.217,86.248,736399997.0
2005-10-05 21:17:00,86.254,86.271,86.22,86.221,1045399998.0
2005-10-05 21:18:00,86.232,86.261,86.215,86.25,555999997.0
2005-10-05 21:19:00,86.249,86.27,86.233,86.242,776799997.0
2005-10-05 21:20:00,86.246,86.246,86.212,86.223,1457199999.0
2005-10-05 21:21:00,86.225,86.272,86.219,86.269,812800002.0
2005-10-05 21:22:00,86.251,86.27,86.238,86.238,1030199993.0
2005-10-05 21:23:00,86.244,86.277,86.244,86.264,672099999.0
2005-10-05 21:24:00,86.244,86.304,86.235,86.3,770799999.0
2005-10-05 21:25:00,86.275,86.304,86.244,86.244,1025999987.0
2005-10-05 21:26:00,86.254,86.284,86.239,86.254,477799998.0
2005-10-05 21:27:00,86.272,86.277,86.246,86.246,496100002.0
2005-10-05 21:28:00,86.258,86.296,86.242,86.248,226400001.0
2005-10-05 21:29:00,86.256,86.289,86.248,86.266,464299999.0
2005-10-05 21:30:00,86.242,86.282,86.223,86.24,399299997.0
2005-10-05 21:31:00,86.255,86.28,86.234,86.235,253800001.0
2005-10-05 21:32:00,86.224,86.263,86.203,86.225,365900002.0
2005-10-05 21:33:00,86.235,86.258,86.215,86.226,385799999.0
2005-10-05 21:34:00,86.24,86.258,86.209,86.209,115200000.0
2005-10-05 21:35:00,86.206,86.228,86.189,86.193,412099998.0
2005-10-05 21:36:00,86.214,86.218,86.179,86.19,470400000.0
2005-10-05 21:37:00,86.204,86.246,86.196,86.206,608699998.0
2005-10-05 21:38:00,86.213,86.246,86.209,86.213,210500000.0
2005-10-05 21:39:00,86.205,86.228,86.187,86.198,372700001.0
2005-10-05 21:40:00,86.208,86.265,86.188,86.2,596999999.0
2005-10-05 21:41:00,86.205,86.246,86.197,86.207,312399997.0
2005-10-05 21:42:00,86.191,86.217,86.189,86.213,303400001.0
2005-10-05 21:43:00,86.223,86.242,86.2,86.22,246200002.0
2005-10-05 21:44:00,86.206,86.245,86.206,86.24,1006399996.0
2005-10-05 21:45:00,86.219,86.248,86.219,86.23,410299993.0
2005-10-05 21:46:00,86.226,86.242,86.2,86.2,259100002.0
2005-10-05 21:47:00,86.198,86.219,86.186,86.194,404299999.0
2005-10-05 21:48:00,86.184,86.219,86.166,86.187,713099992.0
2005-10-05 21:49:00,86.2,86.242,86.19,86.194,194100001.0
2005-10-05 21:50:00,86.193,86.229,86.193,86.229,123100000.0
2005-10-05 21:51:00,86.233,86.243,86.217,86.226,282499998.0
2005-10-05 21:52:00,86.251,86.266,86.234,86.234,142600000.0
2005-10-05 21:53:00,86.248,86.263,86.234,86.237,656899997.0
2005-10-05 21:54:00,86.223,86.244,86.203,86.228,332800003.0
2005-10-05 21:55:00,86.24,86.262,86.216,86.239,262900003.0
2005-10-05 21:56:00,86.223,86.268,86.215,86.227,303399999.0
2005-10-05 21:57:00,86.226,86.228,86.195,86.195,135600003.0
2005-10-05 21:58:00,86.214,86.231,86.2,86.213,160199999.0
2005-10-05 21:59:00,86.21,86.235,86.206,86.211,402699996.0
2005-10-05 22:00:00,86.225,86.226,86.201,86.211,527200000.0
2005-10-05 22:01:00,86.227,86.275,86.212,86.235,847999995.0
2005-10-05 22:02:00,86.229,86.25,86.22,86.228,806300007.0
2005-10-05 22:03:00,86.233,86.257,86.2,86.2,400900000.0
2005-10-05 22:04:00,86.195,86.24,86.185,86.23,717400000.0
2005-10-05 22:05:00,86.227,86.284,86.224,86.244,206999998.0
2005-10-05 22:06:00,86.228,86.245,86.205,86.205,238899998.0
2005-10-05 22:07:00,86.205,86.211,86.18,86.18,352900001.0
2005-10-05 22:08:00,86.205,86.224,86.186,86.197,234399995.0
2005-10-05 22:09:00,86.193,86.195,86.168,86.168,142199999.0
2005-10-05 22:10:00,86.202,86.213,86.17,86.17,176499999.0
2005-10-05 22:11:00,86.179,86.226,86.167,86.168,359300004.0
2005-10-05 22:12:00,86.161,86.196,86.161,86.172,231700002.0
2005-10-05 22:13:00,86.211,86.211,86.137,86.137,410899998.0
2005-10-05 22:14:00,86.109,86.134,86.095,86.113,294799999.0
2005-10-05 22:15:00,86.108,86.132,86.108,86.125,185099998.0
2005-10-05 22:16:00,86.121,86.13,86.098,86.113,385299999.0
2005-10-05 22:17:00,86.138,86.16,86.121,86.138,246199999.0
2005-10-05 22:18:00,86.126,86.196,86.126,86.147,341099999.0
2005-10-05 22:19:00,86.15,86.188,86.124,86.131,393199996.0
2005-10-05 22:20:00,86.134,86.191,86.134,86.171,346700003.0
2005-10-05 22:21:00,86.162,86.21,86.152,86.162,193600000.0
2005-10-05 22:22:00,86.164,86.182,86.14,86.146,407399997.0
2005-10-05 22:23:00,86.165,86.213,86.164,86.206,474700002.0
2005-10-05 22:24:00,86.155,86.222,86.155,86.179,252499999.0
2005-10-05 22:25:00,86.183,86.224,86.181,86.188,171099999.0
2005-10-05 22:26:00,86.181,86.204,86.149,86.161,71900000.0
2005-10-05 22:27:00,86.207,86.209,86.15,86.183,570400002.0
2005-10-05 22:28:00,86.171,86.171,86.129,86.147,373300003.0
2005-10-05 22:29:00,86.133,86.182,86.133,86.169,309699997.0
2005-10-05 22:30:00,86.179,86.192,86.134,86.138,190300003.0
2005-10-05 22:31:00,86.161,86.203,86.135,86.147,474400006.0
2005-10-05 22:32:00,86.144,86.18,86.133,86.157,269099997.0
2005-10-05 22:33:00,86.145,86.164,86.111,86.113,622700002.0
2005-10-05 22:34:00,86.15,86.171,86.103,86.109,551099998.0
2005-10-05 22:35:00,86.133,86.161,86.12,86.13,202300000.0
2005-10-05 22:36:00,86.12,86.161,86.107,86.109,358399998.0
2005-10-05 22:37:00,86.132,86.149,86.107,86.123,279300002.0
2005-10-05 22:38:00,86.148,86.182,86.146,86.16,140200000.0
2005-10-05 22:39:00,86.146,86.172,86.115,86.123,353899996.0
2005-10-05 22:40:00,86.117,86.156,86.095,86.13,191800001.0
2005-10-05 22:41:00,86.126,86.166,86.126,86.134,274100001.0
2005-10-05 22:42:00,86.132,86.161,86.116,86.133,239400000.0
2005-10-05 22:43:00,86.169,86.202,86.139,86.152,327800001.0
2005-10-05 22:44:00,86.151,86.192,86.131,86.153,413099998.0
2005-10-05 22:45:00,86.145,86.2,86.138,86.171,507300001.0
2005-10-05 22:46:00,86.148,86.212,86.127,86.151,268600001.0
2005-10-05 22:47:00,86.159,86.179,86.135,86.135,179999998.0
2005-10-05 22:48:00,86.192,86.227,86.152,86.172,297299997.0
2005-10-05 22:49:00,86.145,86.19,86.129,86.16,261500000.0
2005-10-05 22:50:00,86.154,86.182,86.132,86.143,261500003.0
2005-10-05 22:51:00,86.134,86.177,86.124,86.16,267399998.0
2005-10-05 22:52:00,86.145,86.198,86.145,86.172,129899999.0
2005-10-05 22:53:00,86.178,86.208,86.151,86.151,652499998.0
2005-10-05 22:54:00,86.155,86.187,86.147,86.164,312200001.0
2005-10-05 22:55:00,86.173,86.182,86.145,86.146,241100000.0
2005-10-05 22:56:00,86.169,86.182,86.14,86.162,110200000.0
2005-10-05 22:57:00,86.187,86.219,86.159,86.18,293000003.0
2005-10-05 22:58:00,86.212,86.225,86.184,86.188,205599997.0
2005-10-05 22:59:00,86.194,86.239,86.136,86.136,605099994.0
2005-10-05 23:00:00,86.205,86.215,86.17,86.174,260499999.0
2005-10-05 23:01:00,86.175,86.197,86.095,86.165,260799998.0
2005-10-05 23:02:00,86.158,86.207,86.141,86.171,142899999.0
2005-10-05 23:03:00,86.143,86.184,86.138,86.16,231999998.0
2005-10-05 23:04:00,86.151,86.197,86.144,86.164,204999994.0
2005-10-05 23:05:00,86.182,86.228,86.182,86.225,165599999.0
2005-10-05 23:06:00,86.147,86.212,86.147,86.202,263300003.0
2005-10-05 23:07:00,86.185,86.197,86.16,86.18,202799998.0
2005-10-05 23:08:00,86.172,86.195,86.151,86.165,219100000.0
2005-10-05 23:09:00,86.166,86.182,86.14,86.142,173299998.0
2005-10-05 23:10:00,86.185,86.185,86.127,86.127,264000001.0
2005-10-05 23:11:00,86.182,86.182,86.139,86.156,159100003.0
2005-10-05 23:12:00,86.163,86.185,86.144,86.144,209299997.0
2005-10-05 23:13:00,86.135,86.163,86.131,86.145,204400001.0
2005-10-05 23:14:00,86.143,86.171,86.127,86.127,233600000.0
2005-10-05 23:15:00,86.121,86.168,86.121,86.155,203499998.0
2005-10-05 23:16:00,86.124,86.136,86.097,86.102,252899999.0
2005-10-05 23:17:00,86.118,86.146,86.099,86.138,212499998.0
2005-10-05 23:18:00,86.087,86.143,86.087,86.142,264900005.0
2005-10-05 23:19:00,86.147,86.147,86.098,86.103,248799999.0
2005-10-05 23:20:00,86.12,86.135,86.089,86.104,223099997.0
2005-10-05 23:21:00,86.099,86.127,86.086,86.089,175000002.0
2005-10-05 23:22:00,86.093,86.118,86.07,86.083,187599998.0
2005-10-05 23:23:00,86.11,86.121,86.054,86.054,191699997.0
2005-10-05 23:24:00,86.095,86.114,86.075,86.102,126900000.0
2005-10-05 23:25:00,86.129,86.138,86.09,86.093,148100001.0
2005-10-05 23:26:00,86.098,86.131,86.079,86.131,183700002.0
2005-10-05 23:27:00,86.094,86.114,86.071,86.077,211500000.0
2005-10-05 23:28:00,86.115,86.12,86.08,86.114,123700000.0
2005-10-05 23:29:00,86.117,86.128,86.071,86.086,231099997.0
2005-10-05 23:30:00,86.132,86.149,86.077,86.077,169699999.0
2005-10-05 23:31:00,86.064,86.095,86.054,86.09,120200000.0
2005-10-05 23:32:00,86.073,86.1,86.062,86.1,263899999.0
2005-10-05 23:33:00,86.114,86.135,86.09,86.091,125800001.0
2005-10-05 23:34:00,86.08,86.143,86.074,86.088,274299997.0
2005-10-05 23:35:00,86.103,86.135,86.101,86.117,136400000.0
2005-10-05 23:36:00,86.104,86.104,86.035,86.035,252300000.0
2005-10-05 23:37:00,86.09,86.09,86.051,86.074,136500001.0
2005-10-05 23:38:00,86.032,86.063,86.032,86.052,167300001.0
2005-10-05 23:39:00,86.051,86.051,85.96,86.022,165600002.0
2005-10-05 23:40:00,86.07,86.087,86.051,86.051,208300002.0
2005-10-05 23:41:00,86.071,86.086,86.028,86.028,306000000.0
2005-10-05 23:42:00,86.037,86.09,86.037,86.067,227399999.0
2005-10-05 23:43:00,86.061,86.079,86.041,86.042,171400002.0
2005-10-05 23:44:00,86.054,86.088,86.044,86.055,155100000.0
2005-10-05 23:45:00,86.042,86.05,86.016,86.016,195999997.0
2005-10-05 23:46:00,86.034,86.08,86.034,86.063,228399999.0
2005-10-05 23:47:00,86.059,86.087,86.042,86.075,217200000.0
2005-10-05 23:48:00,86.079,86.087,86.003,86.02,258800000.0
2005-10-05 23:49:00,85.98,86.02,85.98,85.993,157899998.0
2005-10-05 23:50:00,85.962,86.028,85.962,86.012,119400000.0
2005-10-05 23:51:00,85.972,86.048,85.972,86.046,185899998.0
2005-10-05 23:52:00,85.987,86.015,85.964,86.007,212999995.0
2005-10-05 23:53:00,85.988,86.012,85.963,85.978,187100001.0
2005-10-05 23:54:00,85.983,86.017,85.977,85.996,72199999.0
2005-10-05 23:55:00,85.999,86.033,85.984,86.032,255400002.0
2005-10-05 23:56:00,85.986,86.029,85.985,86.011,197499999.0
2005-10-05 23:57:00,85.964,86.009,85.964,85.991,290799996.0
2005-10-05 23:58:00,85.997,86.042,85.961,85.961,127500000.0
2005-10-05 23:59:00,85.975,85.997,85.879,85.885,257800001.0
2005-10-06 00:00:00,85.969,85.996,85.937,85.947,240200001.0
2005-10-06 00:01:00,85.957,85.983,85.928,85.965,251200002.0
2005-10-06 00:02:00,85.942,85.99,85.938,85.967,200900002.0
2005-10-06 00:03:00,85.944,86.026,85.939,86.015,194700002.0
2005-10-06 00:04:00,86.023,86.027,85.975,85.978,213999997.0
2005-10-06 00:05:00,85.98,86.014,85.968,85.98,161099998.0
2005-10-06 00:06:00,86.002,86.015,85.972,86.015,190699997.0
2005-10-06 00:07:00,86.027,86.05,86.0,86.016,190300001.0
2005-10-06 00:08:00,86.03,86.042,86.004,86.02,159399998.0
2005-10-06 00:09:00,86.039,86.039,85.979,85.997,165199999.0
2005-10-06 00:10:00,86.008,86.064,85.984,86.049,239899999.0
2005-10-06 00:11:00,86.025,86.045,86.004,86.014,178900000.0
2005-10-06 00:12:00,86.042,86.068,86.025,86.029,133600000.0
2005-10-06 00:13:00,86.046,86.071,86.03,86.05,299999999.0
2005-10-06 00:14:00,86.056,86.087,86.046,86.068,213800001.0
2005-10-06 00:15:00,86.086,86.123,86.077,86.105,143900000.0
2005-10-06 00:16:00,86.114,86.141,86.101,86.127,155999998.0
2005-10-06 00:17:00,86.133,86.155,86.103,86.123,197899998.0
2005-10-06 00:18:00,86.126,86.167,86.114,86.127,288300000.0
2005-10-06 00:19:00,86.134,86.158,86.098,86.106,185999996.0
2005-10-06 00:20:00,86.097,86.135,86.097,86.11,185100000.0
2005-10-06 00:21:00,86.107,86.152,86.096,86.113,259100003.0
2005-10-06 00:22:00,86.127,86.152,86.107,86.126,238099998.0
2005-10-06 00:23:00,86.124,86.19,86.108,86.166,284399999.0
2005-10-06 00:24:00,86.135,86.175,86.123,86.136,165600000.0
2005-10-06 00:25:00,86.155,86.179,86.129,86.15,206199999.0
2005-10-06 00:26:00,86.127,86.16,86.127,86.16,185899999.0
2005-10-06 00:27:00,86.155,86.164,86.138,86.152,222499998.0
2005-10-06 00:28:00,86.151,86.163,86.136,86.136,249600000.0
2005-10-06 00:29:00,86.126,86.155,86.115,86.122,111000000.0
2005-10-06 00:30:00,86.123,86.164,86.117,86.134,201900004.0
2005-10-06 00:31:00,86.137,86.166,86.119,86.15,128800000.0
2005-10-06 00:32:00,86.143,86.168,86.126,86.126,163400000.0
2005-10-06 00:33:00,86.126,86.153,86.114,86.126,227299998.0
2005-10-06 00:34:00,86.11,86.131,86.079,86.079,141299997.0
2005-10-06 00:35:00,86.107,86.126,86.09,86.092,225500001.0
2005-10-06 00:36:00,86.116,86.133,86.083,86.117,231799999.0
2005-10-06 00:37:00,86.089,86.137,86.089,86.12,190499996.0
2005-10-06 00:38:00,86.133,86.151,86.113,86.13,267099996.0
2005-10-06 00:39:00,86.123,86.134,86.093,86.094,164000001.0
2005-10-06 00:40:00,86.077,86.125,86.077,86.109,187899999.0
2005-10-06 00:41:00,86.125,86.168,86.116,86.16,143200000.0
2005-10-06 00:42:00,86.154,86.204,86.154,86.187,280099993.0
2005-10-06 00:43:00,86.182,86.212,86.161,86.195,180800000.0
2005-10-06 00:44:00,86.188,86.225,86.177,86.205,232999999.0
2005-10-06 00:45:00,86.214,86.254,86.21,86.233,116600000.0
2005-10-06 00:46:00,86.204,86.266,86.204,86.231,169400000.0
2005-10-06 00:47:00,86.225,86.278,86.207,86.278,212099997.0
2005-10-06 00:48:00,86.254,86.269,86.214,86.235,135100003.0
2005-10-06 00:49:00,86.218,86.252,86.211,86.218,278000001.0
2005-10-06 00:50:00,86.216,86.315,86.207,86.309,203199997.0
2005-10-06 00:51:00,86.267,86.298,86.256,86.265,265700002.0
2005-10-06 00:52:00,86.277,86.29,86.26,86.269,225000001.0
2005-10-06 00:53:00,86.287,86.302,86.261,86.275,134500001.0
2005-10-06 00:54:00,86.297,86.316,86.264,86.275,178900002.0
2005-10-06 00:55:00,86.308,86.316,86.265,86.295,397199999.0
2005-10-06 00:56:00,86.303,86.333,86.29,86.304,194999998.0
2005-10-06 00:57:00,86.306,86.354,86.3,86.354,127400000.0
2005-10-06 00:58:00,86.31,86.378,86.31,86.37,183699997.0
2005-10-06 00:59:00,86.412,86.412,86.345,86.349,228299996.0
2005-10-06 01:00:00,86.086,86.324,86.064,86.294,187999999.0
2005-10-06 01:01:00,86.323,86.35,86.306,86.31,59500000.0
2005-10-06 01:02:00,86.268,86.305,86.264,86.305,178499997.0
2005-10-06 01:03:00,86.297,86.317,86.29,86.305,119800000.0
2005-10-06 01:04:00,86.318,86.32,86.288,86.288,204500000.0
2005-10-06 01:05:00,86.289,86.293,86.271,86.293,112900001.0
2005-10-06 01:06:00,86.317,86.319,86.281,86.287,164300000.0
2005-10-06 01:07:00,86.304,86.329,86.298,86.305,75600000.0
2005-10-06 01:08:00,86.291,86.316,86.285,86.306,375599997.0
2005-10-06 01:09:00,86.31,86.328,86.297,86.313,245300001.0
2005-10-06 01:10:00,86.316,86.342,86.309,86.327,154999998.0
2005-10-06 01:11:00,86.33,86.348,86.31,86.326,361699992.0
2005-10-06 01:12:00,86.35,86.369,86.309,86.325,204500000.0
2005-10-06 01:13:00,86.301,86.321,86.301,86.321,177300002.0
2005-10-06 01:14:00,86.321,86.346,86.307,86.318,144800001.0
2005-10-06 01:15:00,86.325,86.329,86.305,86.305,182900001.0
2005-10-06 01:16:00,86.311,86.36,86.306,86.338,221300000.0
2005-10-06 01:17:00,86.35,86.35,86.299,86.305,240500000.0
2005-10-06 01:18:00,86.341,86.372,86.327,86.352,237299998.0
2005-10-06 01:19:00,86.312,86.332,86.293,86.332,197699996.0
2005-10-06 01:20:00,86.324,86.331,86.305,86.313,143600001.0
2005-10-06 01:21:00,86.35,86.36,86.325,86.325,249500002.0
2005-10-06 01:22:00,86.333,86.391,86.328,86.351,211499999.0
2005-10-06 01:23:00,86.334,86.357,86.328,86.353,188900003.0
2005-10-06 01:24:00,86.348,86.377,86.342,86.347,176500000.0
2005-10-06 01:25:00,86.37,86.389,86.348,86.348,245599995.0
2005-10-06 01:26:00,86.355,86.396,86.355,86.392,226200000.0
2005-10-06 01:27:00,86.381,86.381,86.348,86.348,116000002.0
2005-10-06 01:28:00,86.334,86.353,86.321,86.352,232399998.0
2005-10-06 01:29:00,86.36,86.376,86.339,86.339,188400000.0
2005-10-06 01:30:00,86.357,86.359,86.327,86.329,243899999.0
2005-10-06 01:31:00,86.353,86.369,86.334,86.334,275100000.0
2005-10-06 01:32:00,86.337,86.37,86.337,86.363,225900000.0
2005-10-06 01:33:00,86.351,86.374,86.337,86.374,157900000.0
2005-10-06 01:34:00,86.337,86.38,86.337,86.375,148300000.0
2005-10-06 01:35:00,86.374,86.374,86.344,86.345,175699999.0
2005-10-06 01:36:00,86.374,86.378,86.344,86.344,102600001.0
2005-10-06 01:37:00,86.359,86.386,86.344,86.37,189099997.0
2005-10-06 01:38:00,86.351,86.372,86.339,86.372,161999998.0
2005-10-06 01:39:00,86.369,86.375,86.35,86.35,112500000.0
2005-10-06 01:40:00,86.376,86.386,86.33,86.331,246499994.0
2005-10-06 01:41:00,86.336,86.373,86.333,86.363,217800002.0
2005-10-06 01:42:00,86.349,86.362,86.334,86.351,189800001.0
2005-10-06 01:43:00,86.34,86.346,86.323,86.334,134199999.0
2005-10-06 01:44:00,86.329,86.341,86.307,86.307,207600002.0
2005-10-06 01:45:00,86.296,86.317,86.274,86.288,120400002.0
2005-10-06 01:46:00,86.284,86.306,86.264,86.268,231199998.0
2005-10-06 01:47:00,86.286,86.303,86.279,86.299,148299998.0
2005-10-06 01:48:00,86.28,86.28,86.237,86.247,189700002.0
2005-10-06 01:49:00,86.26,86.307,86.253,86.269,178499999.0
2005-10-06 01:50:00,86.264,86.282,86.261,86.274,153900002.0
2005-10-06 01:51:00,86.299,86.328,86.271,86.278,246499998.0
2005-10-06 01:52:00,86.273,86.316,86.259,86.27,258799998.0
2005-10-06 01:53:00,86.277,86.288,86.258,86.268,158400002.0
2005-10-06 01:54:00,86.257,86.277,86.233,86.249,178900001.0
2005-10-06 01:55:00,86.262,86.292,86.254,86.26,106300001.0
2005-10-06 01:56:00,86.241,86.286,86.241,86.26,162499999.0
2005-10-06 01:57:00,86.276,86.295,86.263,86.265,144400001.0
2005-10-06 01:58:00,86.292,86.299,86.263,86.267,154599999.0
2005-10-06 01:59:00,86.28,86.3,86.267,86.269,350199999.0
2005-10-06 02:00:00,86.275,86.303,86.272,86.291,221500003.0
2005-10-06 02:01:00,86.29,86.321,86.276,86.321,283700000.0
2005-10-06 02:02:00,86.291,86.31,86.264,86.284,255499995.0
2005-10-06 02:03:00,86.281,86.316,86.272,86.304,211500001.0
2005-10-06 02:04:00,86.301,86.314,86.286,86.286,199899998.0
2005-10-06 02:05:00,86.324,86.328,86.291,86.299,156200001.0
2005-10-06 02:06:00,86.306,86.33,86.301,86.312,105399998.0
2005-10-06 02:07:00,86.353,86.353,86.307,86.307,311699999.0
2005-10-06 02:08:00,86.323,86.352,86.312,86.333,277700001.0
2005-10-06 02:09:00,86.356,86.356,86.308,86.312,164700000.0
2005-10-06 02:10:00,86.317,86.344,86.309,86.329,120500000.0
2005-10-06 02:11:00,86.334,86.348,86.317,86.321,205899997.0
2005-10-06 02:12:00,86.36,86.371,86.323,86.323,228099999.0
2005-10-06 02:13:00,86.324,86.356,86.324,86.352,176000000.0
2005-10-06 02:14:00,86.331,86.353,86.298,86.322,141900000.0
2005-10-06 02:15:00,86.296,86.321,86.277,86.304,322199998.0
2005-10-06 02:16:00,86.282,86.305,86.265,86.305,167900004.0
2005-10-06 02:17:00,86.286,86.317,86.274,86.317,176400001.0
2005-10-06 02:18:00,86.319,86.324,86.281,86.307,216999996.0
2005-10-06 02:19:00,86.311,86.327,86.264,86.277,198899997.0
2005-10-06 02:20:00,86.263,86.277,86.25,86.277,175299998.0
2005-10-06 02:21:00,86.295,86.325,86.292,86.306,245699994.0
2005-10-06 02:22:00,86.277,86.296,86.267,86.285,144200001.0
2005-10-06 02:23:00,86.268,86.29,86.256,86.274,195999998.0
2005-10-06 02:24:00,86.252,86.293,86.252,86.293,183399998.0
2005-10-06 02:25:00,86.274,86.328,86.274,86.31,145300000.0
2005-10-06 02:26:00,86.315,86.35,86.311,86.326,116699998.0
2005-10-06 02:27:00,86.339,86.355,86.327,86.327,218599998.0
2005-10-06 02:28:00,86.327,86.362,86.326,86.362,186099998.0
2005-10-06 02:29:00,86.316,86.347,86.315,86.33,162800000.0
2005-10-06 02:30:00,86.339,86.339,86.305,86.313,168700002.0
2005-10-06 02:31:00,86.319,86.351,86.302,86.329,105700000.0
2005-10-06 02:32:00,86.325,86.342,86.317,86.34,255400002.0
2005-10-06 02:33:00,86.338,86.355,86.326,86.341,213499997.0
2005-10-06 02:34:00,86.367,86.367,86.337,86.363,277699997.0
2005-10-06 02:35:00,86.35,86.375,86.338,86.35,173400000.0
2005-10-06 02:36:00,86.374,86.374,86.349,86.354,87800000.0
2005-10-06 02:37:00,86.364,86.39,86.359,86.38,207600000.0
2005-10-06 02:38:00,86.352,86.375,86.304,86.317,246499997.0
2005-10-06 02:39:00,86.319,86.364,86.307,86.328,229100001.0
2005-10-06 02:40:00,86.333,86.353,86.319,86.326,264200003.0
2005-10-06 02:41:00,86.357,86.382,86.357,86.377,124400000.0
2005-10-06 02:42:00,86.38,86.398,86.37,86.37,119299998.0
2005-10-06 02:43:00,86.388,86.388,86.326,86.355,249299999.0
2005-10-06 02:44:00,86.373,86.393,86.356,86.37,227200004.0
2005-10-06 02:45:00,86.371,86.397,86.361,86.377,264300002.0
2005-10-06 02:46:00,86.381,86.381,86.338,86.347,133900000.0
2005-10-06 02:47:00,86.34,86.37,86.335,86.363,195799998.0
2005-10-06 02:48:00,86.355,86.375,86.343,86.366,236099998.0
2005-10-06 02:49:00,86.362,86.364,86.339,86.347,149600000.0
2005-10-06 02:50:00,86.361,86.387,86.342,86.361,159100002.0
2005-10-06 02:51:00,86.346,86.363,86.338,86.357,204099999.0
2005-10-06 02:52:00,86.362,86.376,86.326,86.326,193599999.0
2005-10-06 02:53:00,86.342,86.375,86.335,86.35,278600001.0
2005-10-06 02:54:00,86.307,86.336,86.304,86.336,161099999.0
2005-10-06 02:55:00,86.316,86.348,86.304,86.348,210200001.0
2005-10-06 02:56:00,86.336,86.361,86.328,86.355,295799996.0
2005-10-06 02:57:00,86.355,86.367,86.334,86.363,356799999.0
2005-10-06 02:58:00,86.365,86.388,86.342,86.351,215899998.0
2005-10-06 02:59:00,86.345,86.356,86.318,86.338,190099998.0
2005-10-06 03:00:00,86.341,86.359,86.323,86.335,214199997.0
2005-10-06 03:01:00,86.322,86.342,86.317,86.327,178800001.0
2005-10-06 03:02:00,86.347,86.347,86.31,86.311,179900000.0
2005-10-06 03:03:00,86.312,86.332,86.305,86.33,225900003.0
2005-10-06 03:04:00,86.318,86.342,86.312,86.34,236300000.0
2005-10-06 03:05:00,86.305,86.328,86.301,86.31,187499998.0
2005-10-06 03:06:00,86.32,86.348,86.317,86.329,155800000.0
2005-10-06 03:07:00,86.324,86.328,86.301,86.308,203300000.0
2005-10-06 03:08:00,86.327,86.327,86.299,86.304,327499998.0
2005-10-06 03:09:00,86.312,86.323,86.283,86.304,261399999.0
2005-10-06 03:10:00,86.302,86.329,86.283,86.32,235099997.0
2005-10-06 03:11:00,86.3,86.312,86.283,86.284,168800001.0
2005-10-06 03:12:00,86.305,86.318,86.266,86.286,277699999.0
2005-10-06 03:13:00,86.311,86.341,86.297,86.326,100199999.0
2005-10-06 03:14:00,86.297,86.31,86.252,86.276,240500001.0
2005-10-06 03:15:00,86.283,86.296,86.267,86.281,122300000.0
2005-10-06 03:16:00,86.292,86.304,86.27,86.292,158300000.0
2005-10-06 03:17:00,86.318,86.339,86.303,86.308,136100001.0
2005-10-06 03:18:00,86.319,86.352,86.314,86.315,132700002.0
2005-10-06 03:19:00,86.312,86.342,86.304,86.318,127500001.0
2005-10-06 03:20:00,86.332,86.332,86.3,86.3,217799998.0
2005-10-06 03:21:00,86.326,86.344,86.318,86.337,142499998.0
2005-10-06 03:22:00,86.346,86.355,86.333,86.347,179600000.0
2005-10-06 03:23:00,86.348,86.377,86.339,86.353,199499998.0
2005-10-06 03:24:00,86.36,86.39,86.345,86.347,249499999.0
2005-10-06 03:25:00,86.355,86.367,86.33,86.33,179299999.0
2005-10-06 03:26:00,86.342,86.349,86.31,86.31,162700002.0
2005-10-06 03:27:00,86.311,86.323,86.297,86.297,124199998.0
2005-10-06 03:28:00,86.314,86.323,86.297,86.297,167899999.0
2005-10-06 03:29:00,86.32,86.351,86.285,86.293,318300003.0
2005-10-06 03:30:00,86.287,86.319,86.28,86.291,186500001.0
2005-10-06 03:31:00,86.282,86.326,86.282,86.307,168999999.0
2005-10-06 03:32:00,86.289,86.316,86.282,86.316,104800001.0
2005-10-06 03:33:00,86.263,86.325,86.263,86.303,196000002.0
2005-10-06 03:34:00,86.274,86.294,86.247,86.268,307600001.0
2005-10-06 03:35:00,86.279,86.328,86.264,86.267,271399998.0
2005-10-06 03:36:00,86.246,86.279,86.246,86.274,137599998.0
2005-10-06 03:37:00,86.277,86.32,86.265,86.312,199600001.0
2005-10-06 03:38:00,86.31,86.349,86.305,86.332,158899998.0
2005-10-06 03:39:00,86.3,86.315,86.281,86.293,237800000.0
2005-10-06 03:40:00,86.313,86.345,86.305,86.317,258900000.0
2005-10-06 03:41:00,86.308,86.347,86.303,86.313,214699998.0
2005-10-06 03:42:00,86.279,86.297,86.266,86.285,158000000.0
2005-10-06 03:43:00,86.275,86.306,86.246,86.277,308800002.0
2005-10-06 03:44:00,86.296,86.316,86.282,86.3,238200001.0
2005-10-06 03:45:00,86.294,86.324,86.285,86.306,153700001.0
2005-10-06 03:46:00,86.293,86.341,86.291,86.303,343200002.0
2005-10-06 03:47:00,86.334,86.334,86.288,86.291,210300002.0
2005-10-06 03:48:00,86.306,86.337,86.297,86.307,91500002.0
2005-10-06 03:49:00,86.305,86.336,86.297,86.336,97900001.0
2005-10-06 03:50:00,86.286,86.332,86.286,86.331,211699996.0
2005-10-06 03:51:00,86.305,86.314,86.281,86.29,159799995.0
2005-10-06 03:52:00,86.271,86.317,86.271,86.276,133699999.0
2005-10-06 03:53:00,86.29,86.327,86.268,86.299,142100001.0
2005-10-06 03:54:00,86.276,86.296,86.266,86.282,99899997.0
2005-10-06 03:55:00,86.272,86.301,86.272,86.283,82500000.0
2005-10-06 03:56:00,86.253,86.304,86.252,86.287,254599999.0
2005-10-06 03:57:00,86.25,86.271,86.242,86.263,153899999.0
2005-10-06 03:58:00,86.255,86.282,86.255,86.263,134800000.0
2005-10-06 03:59:00,86.25,86.276,86.245,86.268,191600000.0
2005-10-06 04:00:00,86.263,86.289,86.231,86.265,252699996.0
2005-10-06 04:01:00,86.277,86.289,86.255,86.262,191500002.0
2005-10-06 04:02:00,86.26,86.292,86.26,86.286,138900000.0
2005-10-06 04:03:00,86.279,86.289,86.248,86.259,46300000.0
2005-10-06 04:04:00,86.269,86.315,86.269,86.279,190800000.0
2005-10-06 04:05:00,86.254,86.294,86.254,86.288,179500000.0
2005-10-06 04:06:00,86.246,86.268,86.22,86.245,172500001.0
2005-10-06 04:07:00,86.228,86.248,86.206,86.225,237199999.0
2005-10-06 04:08:00,86.246,86.264,86.224,86.224,127800000.0
2005-10-06 04:09:00,86.271,86.284,86.243,86.243,161200003.0
2005-10-06 04:10:00,86.251,86.265,86.24,86.248,130000000.0
2005-10-06 04:11:00,86.243,86.271,86.22,86.229,136899999.0
2005-10-06 04:12:00,86.244,86.271,86.225,86.232,220999996.0
2005-10-06 04:13:00,86.226,86.257,86.221,86.247,340200001.0
2005-10-06 04:14:00,86.249,86.249,86.214,86.214,156200002.0
2005-10-06 04:15:00,86.209,86.249,86.209,86.235,152699999.0
2005-10-06 04:16:00,86.251,86.288,86.236,86.236,276299997.0
2005-10-06 04:17:00,86.226,86.247,86.217,86.228,192500001.0
2005-10-06 04:18:00,86.217,86.229,86.2,86.228,111800001.0
2005-10-06 04:19:00,86.237,86.274,86.227,86.227,335900003.0
2005-10-06 04:20:00,86.236,86.263,86.218,86.263,101300000.0
2005-10-06 04:21:00,86.259,86.263,86.217,86.222,201799999.0
2005-10-06 04:22:00,86.241,86.265,86.223,86.244,91399999.0
2005-10-06 04:23:00,86.249,86.262,86.226,86.226,135099997.0
2005-10-06 04:24:00,86.225,86.245,86.203,86.233,235699996.0
2005-10-06 04:25:00,86.228,86.265,86.228,86.238,237999999.0
2005-10-06 04:26:00,86.242,86.269,86.237,86.24,177999997.0
2005-10-06 04:27:00,86.243,86.263,86.225,86.235,146899999.0
2005-10-06 04:28:00,86.222,86.257,86.222,86.257,135100000.0
2005-10-06 04:29:00,86.26,86.312,86.26,86.276,168800001.0
2005-10-06 04:30:00,86.274,86.283,86.251,86.266,251000005.0
2005-10-06 04:31:00,86.3,86.33,86.295,86.295,284499996.0
2005-10-06 04:32:00,86.283,86.319,86.276,86.301,155599998.0
2005-10-06 04:33:00,86.287,86.299,86.267,86.271,244799998.0
2005-10-06 04:34:00,86.3,86.333,86.286,86.286,105099999.0
2005-10-06 04:35:00,86.325,86.341,86.31,86.32,195500000.0
2005-10-06 04:36:00,86.37,86.373,86.309,86.315,188700000.0
2005-10-06 04:37:00,86.305,86.318,86.284,86.298,142199999.0
2005-10-06 04:38:00,86.312,86.322,86.285,86.302,92900000.0
2005-10-06 04:39:00,86.309,86.355,86.309,86.349,155799999.0
2005-10-06 04:40:00,86.282,86.299,86.269,86.283,304899994.0
2005-10-06 04:41:00,86.275,86.283,86.253,86.261,235500001.0
2005-10-06 04:42:00,86.281,86.281,86.246,86.259,195699999.0
2005-10-06 04:43:00,86.282,86.325,86.282,86.318,127299997.0
2005-10-06 04:44:00,86.287,86.313,86.275,86.285,197599998.0
2005-10-06 04:45:00,86.278,86.314,86.278,86.302,275800001.0
2005-10-06 04:46:00,86.305,86.316,86.284,86.291,89700000.0
2005-10-06 04:47:00,86.3,86.335,86.29,86.294,196000000.0
2005-10-06 04:48:00,86.285,86.318,86.285,86.295,191100000.0
2005-10-06 04:49:00,86.246,86.27,86.24,86.261,156200002.0
2005-10-06 04:50:00,86.235,86.266,86.235,86.253,220099999.0
2005-10-06 04:51:00,86.254,86.274,86.233,86.233,154800001.0
2005-10-06 04:52:00,86.262,86.281,86.245,86.245,183100001.0
2005-10-06 04:53:00,86.27,86.301,86.242,86.242,187399999.0
2005-10-06 04:54:00,86.235,86.254,86.222,86.229,324899998.0
2005-10-06 04:55:00,86.264,86.277,86.232,86.232,163399999.0
2005-10-06 04:56:00,86.241,86.272,86.236,86.247,147900001.0
2005-10-06 04:57:00,86.243,86.28,86.241,86.252,202400000.0
2005-10-06 04:58:00,86.252,86.266,86.23,86.248,233199999.0
2005-10-06 04:59:00,86.235,86.24,86.221,86.221,158400001.0
2005-10-06 05:00:00,86.252,86.278,86.244,86.263,188699998.0
2005-10-06 05:01:00,86.244,86.273,86.237,86.255,167900001.0
2005-10-06 05:02:00,86.225,86.256,86.215,86.233,195699996.0
2005-10-06 05:03:00,86.224,86.228,86.196,86.215,180399999.0
2005-10-06 05:04:00,86.213,86.254,86.21,86.219,240800004.0
2005-10-06 05:05:00,86.228,86.25,86.193,86.193,153800000.0
2005-10-06 05:06:00,86.198,86.227,86.198,86.219,293100006.0
2005-10-06 05:07:00,86.225,86.247,86.205,86.205,234399993.0
2005-10-06 05:08:00,86.203,86.246,86.199,86.209,150399999.0
2005-10-06 05:09:00,86.221,86.26,86.21,86.25,225399998.0
2005-10-06 05:10:00,86.206,86.24,86.206,86.24,192600003.0
2005-10-06 05:11:00,86.187,86.209,86.172,86.203,153899998.0
2005-10-06 05:12:00,86.194,86.247,86.184,86.247,274999998.0
2005-10-06 05:13:00,86.24,86.24,86.209,86.211,113600000.0
2005-10-06 05:14:00,86.19,86.213,86.183,86.213,206799994.0
2005-10-06 05:15:00,86.197,86.233,86.191,86.212,205500001.0
2005-10-06 05:16:00,86.167,86.213,86.167,86.21,366499999.0
2005-10-06 05:17:00,86.198,86.214,86.18,86.202,286699998.0
2005-10-06 05:18:00,86.212,86.251,86.212,86.214,106300000.0
2005-10-06 05:19:00,86.229,86.251,86.222,86.249,182600000.0
2005-10-06 05:20:00,86.223,86.253,86.2,86.215,153399999.0
2005-10-06 05:21:00,86.202,86.275,86.202,86.275,222200001.0
2005-10-06 05:22:00,86.25,86.27,86.233,86.25,277100000.0
2005-10-06 05:23:00,86.219,86.28,86.219,86.272,212100000.0
2005-10-06 05:24:00,86.238,86.258,86.222,86.232,192999995.0
2005-10-06 05:25:00,86.218,86.246,86.217,86.246,153999996.0
2005-10-06 05:26:00,86.241,86.277,86.241,86.274,187200000.0
2005-10-06 05:27:00,86.258,86.278,86.242,86.242,211300001.0
2005-10-06 05:28:00,86.245,86.288,86.235,86.288,155999999.0
2005-10-06 05:29:00,86.23,86.254,86.224,86.253,196000002.0
2005-10-06 05:30:00,86.264,86.282,86.234,86.234,119900000.0
2005-10-06 05:31:00,86.251,86.29,86.248,86.262,165199997.0
2005-10-06 05:32:00,86.245,86.279,86.239,86.253,176500001.0
2005-10-06 05:33:00,86.25,86.273,86.241,86.268,163100000.0
2005-10-06 05:34:00,86.242,86.275,86.239,86.268,188599997.0
2005-10-06 05:35:00,86.254,86.283,86.246,86.256,237600005.0
2005-10-06 05:36:00,86.25,86.288,86.238,86.238,193000000.0
2005-10-06 05:37:00,86.247,86.287,86.244,86.252,175200000.0
2005-10-06 05:38:00,86.251,86.273,86.244,86.256,304400002.0
2005-10-06 05:39:00,86.244,86.273,86.239,86.252,136400000.0
2005-10-06 05:40:00,86.276,86.297,86.252,86.257,147899999.0
2005-10-06 05:41:00,86.254,86.288,86.244,86.255,245199999.0
2005-10-06 05:42:00,86.251,86.286,86.244,86.265,206799998.0
2005-10-06 05:43:00,86.27,86.279,86.247,86.248,196100000.0
2005-10-06 05:44:00,86.253,86.279,86.238,86.259,145700001.0
2005-10-06 05:45:00,86.247,86.279,86.247,86.271,113100002.0
2005-10-06 05:46:00,86.285,86.293,86.238,86.244,164300004.0
2005-10-06 05:47:00,86.237,86.31,86.233,86.307,206800000.0
2005-10-06 05:48:00,86.251,86.291,86.251,86.273,220200003.0
2005-10-06 05:49:00,86.26,86.262,86.232,86.232,186099997.0
2005-10-06 05:50:00,86.268,86.306,86.252,86.278,108400000.0
2005-10-06 05:51:00,86.29,86.296,86.267,86.267,129700000.0
2005-10-06 05:52:00,86.251,86.286,86.243,86.253,180599998.0
2005-10-06 05:53:00,86.251,86.272,86.222,86.239,233500000.0
2005-10-06 05:54:00,86.248,86.287,86.235,86.242,224799998.0
2005-10-06 05:55:00,86.237,86.259,86.231,86.25,193199996.0
2005-10-06 05:56:00,86.247,86.281,86.245,86.271,205000000.0
2005-10-06 05:57:00,86.272,86.282,86.235,86.244,175299996.0
2005-10-06 05:58:00,86.244,86.293,86.244,86.257,160399999.0
2005-10-06 05:59:00,86.274,86.284,86.246,86.246,152200000.0
2005-10-06 06:00:00,86.24,86.268,86.233,86.251,172600002.0
2005-10-06 06:01:00,86.292,86.319,86.262,86.296,195800002.0
2005-10-06 06:02:00,86.325,86.344,86.3,86.3,148499998.0
2005-10-06 06:03:00,86.318,86.33,86.299,86.299,309900002.0
2005-10-06 06:04:00,86.307,86.336,86.296,86.316,174300002.0
2005-10-06 06:05:00,86.33,86.344,86.302,86.302,226000001.0
2005-10-06 06:06:00,86.316,86.348,86.298,86.33,210400001.0
2005-10-06 06:07:00,86.316,86.35,86.311,86.311,198799996.0
2005-10-06 06:08:00,86.314,86.345,86.306,86.336,172900000.0
2005-10-06 06:09:00,86.324,86.341,86.312,86.322,276100000.0
2005-10-06 06:10:00,86.321,86.345,86.313,86.315,162800002.0
2005-10-06 06:11:00,86.343,86.36,86.295,86.303,312399999.0
2005-10-06 06:12:00,86.317,86.351,86.317,86.342,229700002.0
2005-10-06 06:13:00,86.343,86.351,86.306,86.323,167500002.0
2005-10-06 06:14:00,86.341,86.351,86.323,86.323,212499998.0
2005-10-06 06:15:00,86.339,86.37,86.331,86.339,198600000.0
2005-10-06 06:16:00,86.324,86.366,86.319,86.341,195800000.0
2005-10-06 06:17:00,86.35,86.354,86.327,86.338,159800002.0
2005-10-06 06:18:00,86.345,86.377,86.324,86.324,323999997.0
2005-10-06 06:19:00,86.341,86.376,86.318,86.335,114600001.0
2005-10-06 06:20:00,86.344,86.363,86.325,86.325,178299998.0
2005-10-06 06:21:00,86.344,86.359,86.316,86.319,173500002.0
2005-10-06 06:22:00,86.328,86.37,86.303,86.303,272099999.0
2005-10-06 06:23:00,86.287,86.333,86.286,86.316,239500001.0
2005-10-06 06:24:00,86.306,86.35,86.301,86.311,209499999.0
2005-10-06 06:25:00,86.295,86.307,86.279,86.304,284700000.0
2005-10-06 06:26:00,86.309,86.327,86.291,86.31,243599994.0
2005-10-06 06:27:00,86.303,86.337,86.298,86.303,76300000.0
2005-10-06 06:28:00,86.299,86.342,86.285,86.31,196499998.0
2005-10-06 06:29:00,86.295,86.322,86.269,86.322,86500000.0
2005-10-06 06:30:00,86.318,86.361,86.318,86.345,121599998.0
2005-10-06 06:31:00,86.338,86.354,86.328,86.336,137200001.0
2005-10-06 06:32:00,86.345,86.397,86.345,86.378,160799998.0
2005-10-06 06:33:00,86.364,86.386,86.35,86.374,155800000.0
2005-10-06 06:34:00,86.365,86.387,86.351,86.363,184700002.0
2005-10-06 06:35:00,86.385,86.385,86.36,86.372,125800002.0
2005-10-06 06:36:00,86.375,86.416,86.375,86.416,132399999.0
2005-10-06 06:37:00,86.36,86.381,86.359,86.376,243100002.0
2005-10-06 06:38:00,86.367,86.379,86.35,86.362,267599997.0
2005-10-06 06:39:00,86.354,86.405,86.354,86.405,163100001.0
2005-10-06 06:40:00,86.377,86.377,86.34,86.34,150300000.0
2005-10-06 06:41:00,86.369,86.403,86.362,86.374,94700001.0
2005-10-06 06:42:00,86.355,86.384,86.342,86.355,220900001.0
2005-10-06 06:43:00,86.366,86.376,86.343,86.343,265399997.0
2005-10-06 06:44:00,86.332,86.349,86.325,86.338,141100000.0
2005-10-06 06:45:00,86.344,86.354,86.317,86.329,214800000.0
2005-10-06 06:46:00,86.332,86.346,86.323,86.323,119400000.0
2005-10-06 06:47:00,86.319,86.337,86.314,86.326,133600000.0
2005-10-06 06:48:00,86.319,86.325,86.292,86.292,227400002.0
2005-10-06 06:49:00,86.298,86.332,86.277,86.294,169600000.0
2005-10-06 06:50:00,86.263,86.285,86.255,86.275,207100001.0
2005-10-06 06:51:00,86.278,86.292,86.256,86.262,102700000.0
2005-10-06 06:52:00,86.27,86.282,86.248,86.266,162699999.0
2005-10-06 06:53:00,86.284,86.302,86.26,86.275,211900001.0
2005-10-06 06:54:00,86.28,86.313,86.278,86.292,266900000.0
2005-10-06 06:55:00,86.27,86.294,86.27,86.286,156099999.0
2005-10-06 06:56:00,86.282,86.297,86.27,86.291,179100001.0
2005-10-06 06:57:00,86.288,86.294,86.271,86.283,194800000.0
2005-10-06 06:58:00,86.318,86.339,86.28,86.337,248899996.0
2005-10-06 06:59:00,86.31,86.31,86.284,86.308,173400000.0
2005-10-06 07:00:00,86.294,86.332,86.294,86.311,250100000.0
2005-10-06 07:01:00,86.288,86.329,86.288,86.315,227799999.0
2005-10-06 07:02:00,86.325,86.338,86.299,86.299,180699999.0
2005-10-06 07:03:00,86.301,86.312,86.267,86.29,305100000.0
2005-10-06 07:04:00,86.3,86.325,86.294,86.321,172700001.0
2005-10-06 07:05:00,86.322,86.322,86.289,86.292,267899999.0
2005-10-06 07:06:00,86.296,86.319,86.285,86.29,115600000.0
2005-10-06 07:07:00,86.27,86.295,86.225,86.269,140199999.0
2005-10-06 07:08:00,86.279,86.294,86.262,86.275,272900000.0
2005-10-06 07:09:00,86.247,86.279,86.247,86.273,248899995.0
2005-10-06 07:10:00,86.293,86.316,86.269,86.269,220500000.0
2005-10-06 07:11:00,86.28,86.313,86.272,86.281,195599998.0
2005-10-06 07:12:00,86.28,86.307,86.265,86.278,180299998.0
2005-10-06 07:13:00,86.273,86.298,86.262,86.271,136299998.0
2005-10-06 07:14:00,86.28,86.314,86.28,86.314,170999999.0
2005-10-06 07:15:00,86.309,86.317,86.289,86.29,183300000.0
2005-10-06 07:16:00,86.309,86.325,86.277,86.315,267399998.0
2005-10-06 07:17:00,86.31,86.326,86.292,86.294,180099999.0
2005-10-06 07:18:00,86.303,86.327,86.299,86.304,109799999.0
2005-10-06 07:19:00,86.325,86.325,86.295,86.297,184800001.0
2005-10-06 07:20:00,86.28,86.333,86.28,86.318,84300000.0
2005-10-06 07:21:00,86.313,86.327,86.289,86.289,176200000.0
2005-10-06 07:22:00,86.298,86.32,86.285,86.294,136500000.0
2005-10-06 07:23:00,86.267,86.308,86.254,86.26,250899996.0
2005-10-06 07:24:00,86.291,86.325,86.284,86.314,177399999.0
2005-10-06 07:25:00,86.299,86.325,86.297,86.317,265399999.0
2005-10-06 07:26:00,86.281,86.321,86.279,86.288,258600001.0
2005-10-06 07:27:00,86.272,86.307,86.27,86.289,191199998.0
2005-10-06 07:28:00,86.309,86.315,86.266,86.266,214400000.0
2005-10-06 07:29:00,86.28,86.309,86.254,86.26,171199999.0
2005-10-06 07:30:00,86.264,86.286,86.264,86.278,67499999.0
2005-10-06 07:31:00,86.284,86.309,86.264,86.29,250900002.0
2005-10-06 07:32:00,86.278,86.319,86.278,86.306,173499998.0
2005-10-06 07:33:00,86.287,86.324,86.278,86.324,265900000.0
2005-10-06 07:34:00,86.298,86.334,86.281,86.313,233099999.0
2005-10-06 07:35:00,86.31,86.321,86.276,86.287,165400002.0
2005-10-06 07:36:00,86.312,86.338,86.296,86.308,226399998.0
2005-10-06 07:37:00,86.315,86.329,86.293,86.306,234600003.0
2005-10-06 07:38:00,86.303,86.351,86.291,86.302,152799999.0
2005-10-06 07:39:00,86.317,86.321,86.274,86.274,259900000.0
2005-10-06 07:40:00,86.297,86.332,86.287,86.311,232399997.0
2005-10-06 07:41:00,86.324,86.324,86.289,86.316,169899997.0
2005-10-06 07:42:00,86.34,86.348,86.29,86.29,182499999.0
2005-10-06 07:43:00,86.317,86.317,86.281,86.3,97800000.0
2005-10-06 07:44:00,86.289,86.313,86.28,86.313,163900002.0
2005-10-06 07:45:00,86.287,86.313,86.28,86.295,200299999.0
2005-10-06 07:46:00,86.268,86.327,86.252,86.258,106700001.0
2005-10-06 07:47:00,86.262,86.314,86.238,86.302,101600000.0
2005-10-06 07:48:00,86.276,86.321,86.251,86.291,236799999.0
2005-10-06 07:49:00,86.291,86.318,86.275,86.289,299600000.0
2005-10-06 07:50:00,86.304,86.326,86.263,86.299,167600000.0
2005-10-06 07:51:00,86.276,86.308,86.26,86.275,115400000.0
2005-10-06 07:52:00,86.292,86.301,86.265,86.282,229400002.0
2005-10-06 07:53:00,86.259,86.287,86.248,86.28,299099999.0
2005-10-06 07:54:00,86.233,86.307,86.233,86.278,198699998.0
2005-10-06 07:55:00,86.267,86.267,86.227,86.246,308200001.0
2005-10-06 07:56:00,86.236,86.27,86.228,86.248,188300006.0
2005-10-06 07:57:00,86.246,86.29,86.246,86.282,132400000.0
2005-10-06 07:58:00,86.242,86.257,86.22,86.24,211299999.0
2005-10-06 07:59:00,86.234,86.267,86.229,86.256,319899998.0
2005-10-06 08:00:00,86.282,86.306,86.277,86.28,154399998.0
2005-10-06 08:01:00,86.26,86.302,86.245,86.277,244699999.0
2005-10-06 08:02:00,86.272,86.307,86.27,86.287,154400001.0
2005-10-06 08:03:00,86.307,86.336,86.297,86.297,176499997.0
2005-10-06 08:04:00,86.302,86.333,86.302,86.316,245600002.0
2005-10-06 08:05:00,86.298,86.327,86.294,86.312,184199997.0
2005-10-06 08:06:00,86.302,86.319,86.299,86.315,150900000.0
2005-10-06 08:07:00,86.299,86.318,86.289,86.308,291600001.0
2005-10-06 08:08:00,86.301,86.335,86.297,86.335,152200002.0
2005-10-06 08:09:00,86.316,86.358,86.305,86.316,254500002.0
2005-10-06 08:10:00,86.302,86.341,86.286,86.323,151800001.0
2005-10-06 08:11:00,86.295,86.303,86.275,86.285,172699998.0
2005-10-06 08:12:00,86.284,86.302,86.273,86.297,184899997.0
2005-10-06 08:13:00,86.298,86.304,86.279,86.284,217799998.0
2005-10-06 08:14:00,86.265,86.291,86.262,86.265,220399997.0
2005-10-06 08:15:00,86.256,86.286,86.246,86.286,181599998.0
2005-10-06 08:16:00,86.266,86.298,86.266,86.288,237900001.0
2005-10-06 08:17:00,86.29,86.291,86.265,86.266,164800000.0
2005-10-06 08:18:00,86.287,86.303,86.278,86.28,223199998.0
2005-10-06 08:19:00,86.294,86.311,86.263,86.274,151200001.0
2005-10-06 08:20:00,86.282,86.294,86.259,86.277,143199998.0
2005-10-06 08:21:00,86.31,86.317,86.268,86.268,304299999.0
2005-10-06 08:22:00,86.283,86.305,86.268,86.29,124500000.0
2005-10-06 08:23:00,86.285,86.315,86.282,86.305,166199999.0
2005-10-06 08:24:00,86.286,86.304,86.28,86.292,185700003.0
2005-10-06 08:25:00,86.278,86.317,86.257,86.279,252900000.0
2005-10-06 08:26:00,86.292,86.308,86.253,86.265,287999996.0
2005-10-06 08:27:00,86.248,86.276,86.231,86.247,160900001.0
2005-10-06 08:28:00,86.247,86.247,86.207,86.219,236600001.0
2005-10-06 08:29:00,86.211,86.225,86.196,86.219,158300000.0
2005-10-06 08:30:00,86.215,86.232,86.2,86.214,179600000.0
2005-10-06 08:31:00,86.248,86.259,86.22,86.224,204599999.0
2005-10-06 08:32:00,86.239,86.256,86.202,86.202,194600000.0
2005-10-06 08:33:00,86.228,86.247,86.212,86.225,157799999.0
2005-10-06 08:34:00,86.222,86.242,86.204,86.21,140600002.0
2005-10-06 08:35:00,86.242,86.269,86.231,86.245,144900000.0
2005-10-06 08:36:00,86.271,86.303,86.271,86.303,131499997.0
2005-10-06 08:37:00,86.355,86.367,86.308,86.318,176400002.0
2005-10-06 08:38:00,86.286,86.306,86.267,86.306,128300000.0
2005-10-06 08:39:00,86.287,86.291,86.247,86.247,210700001.0
2005-10-06 08:40:00,86.268,86.289,86.254,86.271,169300000.0
2005-10-06 08:41:00,86.295,86.325,86.284,86.31,242000002.0
2005-10-06 08:42:00,86.321,86.321,86.292,86.296,77999999.0
2005-10-06 08:43:00,86.304,86.324,86.298,86.319,83400000.0
2005-10-06 08:44:00,86.325,86.342,86.306,86.306,307299998.0
2005-10-06 08:45:00,86.331,86.331,86.302,86.31,255200004.0
2005-10-06 08:46:00,86.29,86.308,86.281,86.303,205000001.0
2005-10-06 08:47:00,86.303,86.323,86.284,86.307,268300004.0
2005-10-06 08:48:00,86.313,86.332,86.305,86.327,158600000.0
2005-10-06 08:49:00,86.329,86.347,86.318,86.333,194400002.0
2005-10-06 08:50:00,86.348,86.348,86.302,86.302,128299998.0
2005-10-06 08:51:00,86.303,86.353,86.303,86.329,204999999.0
2005-10-06 08:52:00,86.322,86.34,86.309,86.317,115799998.0
2005-10-06 08:53:00,86.329,86.355,86.311,86.341,233299999.0
2005-10-06 08:54:00,86.373,86.39,86.359,86.365,155800000.0
2005-10-06 08:55:00,86.355,86.385,86.335,86.362,168100002.0
2005-10-06 08:56:00,86.38,86.403,86.372,86.386,133899999.0
2005-10-06 08:57:00,86.405,86.41,86.377,86.377,132400001.0
2005-10-06 08:58:00,86.366,86.386,86.364,86.386,152800001.0
2005-10-06 08:59:00,86.387,86.4,86.379,86.395,235799997.0
2005-10-06 09:00:00,86.367,86.405,86.367,86.392,283300000.0
2005-10-06 09:01:00,86.4,86.4,86.361,86.361,109700001.0
2005-10-06 09:02:00,86.395,86.408,86.38,86.389,173000000.0
2005-10-06 09:03:00,86.396,86.418,86.384,86.402,261500001.0
2005-10-06 09:04:00,86.394,86.402,86.366,86.366,305399995.0
2005-10-06 09:05:00,86.397,86.397,86.369,86.378,165499999.0
2005-10-06 09:06:00,86.399,86.401,86.375,86.383,168899998.0
2005-10-06 09:07:00,86.374,86.394,86.357,86.366,164099999.0
2005-10-06 09:08:00,86.355,86.406,86.331,86.378,100200001.0
2005-10-06 09:09:00,86.318,86.333,86.3,86.327,85699999.0
2005-10-06 09:10:00,86.323,86.331,86.301,86.324,304799991.0
2005-10-06 09:11:00,86.338,86.355,86.285,86.302,117700000.0
2005-10-06 09:12:00,86.283,86.296,86.266,86.266,114799998.0
2005-10-06 09:13:00,86.276,86.296,86.275,86.288,209199998.0
2005-10-06 09:14:00,86.288,86.323,86.273,86.274,185599999.0
2005-10-06 09:15:00,86.278,86.293,86.267,86.274,237800000.0
2005-10-06 09:16:00,86.301,86.334,86.288,86.3,205199998.0
2005-10-06 09:17:00,86.296,86.342,86.29,86.324,165599999.0
2005-10-06 09:18:00,86.294,86.315,86.287,86.304,162299999.0
2005-10-06 09:19:00,86.308,86.32,86.294,86.294,201900000.0
2005-10-06 09:20:00,86.309,86.326,86.298,86.31,170200001.0
2005-10-06 09:21:00,86.318,86.33,86.288,86.301,157900001.0
2005-10-06 09:22:00,86.307,86.318,86.286,86.299,163799998.0
2005-10-06 09:23:00,86.298,86.298,86.269,86.277,145799999.0
2005-10-06 09:24:00,86.315,86.336,86.258,86.295,276700001.0
2005-10-06 09:25:00,86.292,86.313,86.284,86.302,189600005.0
2005-10-06 09:26:00,86.29,86.338,86.29,86.312,235700000.0
2005-10-06 09:27:00,86.301,86.334,86.28,86.29,213000000.0
2005-10-06 09:28:00,86.307,86.327,86.283,86.295,171200000.0
2005-10-06 09:29:00,86.304,86.33,86.28,86.3,148699997.0
2005-10-06 09:30:00,86.307,86.313,86.278,86.278,146299998.0
2005-10-06 09:31:00,86.289,86.307,86.283,86.305,125599999.0
2005-10-06 09:32:00,86.302,86.327,86.288,86.309,252300000.0
2005-10-06 09:33:00,86.314,86.34,86.295,86.295,165499999.0
2005-10-06 09:34:00,86.28,86.32,86.28,86.311,218999998.0
2005-10-06 09:35:00,86.301,86.335,86.293,86.305,136199999.0
2005-10-06 09:36:00,86.296,86.323,86.291,86.306,107600000.0
2005-10-06 09:37:00,86.312,86.349,86.307,86.312,182799997.0
2005-10-06 09:38:00,86.298,86.335,86.296,86.323,206999997.0
2005-10-06 09:39:00,86.292,86.313,86.274,86.313,98300001.0
2005-10-06 09:40:00,86.266,86.297,86.266,86.283,135200000.0
2005-10-06 09:41:00,86.264,86.283,86.251,86.268,202600002.0
2005-10-06 09:42:00,86.258,86.272,86.243,86.247,199700003.0
2005-10-06 09:43:00,86.249,86.266,86.236,86.25,218100001.0
2005-10-06 09:44:00,86.258,86.281,86.234,86.254,202500000.0
2005-10-06 09:45:00,86.273,86.291,86.252,86.271,194199999.0
2005-10-06 09:46:00,86.246,86.294,86.243,86.264,278100001.0
2005-10-06 09:47:00,86.269,86.329,86.266,86.282,199100000.0
2005-10-06 09:48:00,86.275,86.3,86.266,86.277,179800000.0
2005-10-06 09:49:00,86.286,86.297,86.257,86.278,245400002.0
2005-10-06 09:50:00,86.305,86.314,86.28,86.296,276100000.0
2005-10-06 09:51:00,86.274,86.301,86.274,86.295,154600001.0
2005-10-06 09:52:00,86.29,86.33,86.276,86.291,256100002.0
2005-10-06 09:53:00,86.312,86.34,86.28,86.284,249799999.0
2005-10-06 09:54:00,86.262,86.284,86.262,86.274,137399996.0
2005-10-06 09:55:00,86.25,86.275,86.236,86.256,273799998.0
2005-10-06 09:56:00,86.245,86.262,86.232,86.248,213100001.0
2005-10-06 09:57:00,86.254,86.289,86.247,86.262,212499998.0
2005-10-06 09:58:00,86.241,86.272,86.232,86.272,254199995.0
2005-10-06 09:59:00,86.258,86.284,86.258,86.279,213000003.0
2005-10-06 10:00:00,86.275,86.281,86.254,86.276,174199999.0
2005-10-06 10:01:00,86.259,86.285,86.259,86.285,73199998.0
2005-10-06 10:02:00,86.284,86.301,86.284,86.294,69599999.0
2005-10-06 10:03:00,86.307,86.307,86.273,86.277,291799997.0
2005-10-06 10:04:00,86.307,86.321,86.289,86.302,116500000.0
2005-10-06 10:05:00,86.308,86.308,86.273,86.287,163999999.0
2005-10-06 10:06:00,86.274,86.303,86.269,86.303,225400003.0
2005-10-06 10:07:00,86.289,86.334,86.287,86.303,229200005.0
2005-10-06 10:08:00,86.311,86.348,86.304,86.317,140200000.0
2005-10-06 10:09:00,86.321,86.337,86.301,86.301,193399999.0
2005-10-06 10:10:00,86.315,86.335,86.308,86.312,232900002.0
2005-10-06 10:11:00,86.353,86.361,86.32,86.325,202400001.0
2005-10-06 10:12:00,86.317,86.36,86.316,86.316,194900002.0
2005-10-06 10:13:00,86.318,86.338,86.303,86.315,100699999.0
2005-10-06 10:14:00,86.336,86.377,86.336,86.377,242300001.0
2005-10-06 10:15:00,86.373,86.433,86.372,86.395,179799998.0
2005-10-06 10:16:00,86.387,86.404,86.368,86.381,196600002.0
2005-10-06 10:17:00,86.386,86.422,86.385,86.392,230800000.0
2005-10-06 10:18:00,86.39,86.412,86.358,86.363,127699998.0
2005-10-06 10:19:00,86.357,86.397,86.357,86.383,165799999.0
2005-10-06 10:20:00,86.392,86.419,86.384,86.39,293800005.0
2005-10-06 10:21:00,86.394,86.425,86.388,86.399,160100000.0
2005-10-06 10:22:00,86.372,86.415,86.372,86.412,269000000.0
2005-10-06 10:23:00,86.424,86.427,86.372,86.372,243900001.0
2005-10-06 10:24:00,86.358,86.378,86.315,86.333,211899998.0
2005-10-06 10:25:00,86.352,86.357,86.323,86.335,206600000.0
2005-10-06 10:26:00,86.358,86.358,86.312,86.314,274900000.0
2005-10-06 10:27:00,86.333,86.351,86.319,86.332,238500000.0
2005-10-06 10:28:00,86.336,86.336,86.308,86.315,80800001.0
2005-10-06 10:29:00,86.28,86.31,86.266,86.292,259100001.0
2005-10-06 10:30:00,86.302,86.322,86.29,86.29,200299998.0
2005-10-06 10:31:00,86.303,86.324,86.29,86.308,394600000.0
2005-10-06 10:32:00,86.3,86.323,86.292,86.308,141800001.0
2005-10-06 10:33:00,86.29,86.314,86.278,86.3,332500000.0
2005-10-06 10:34:00,86.273,86.309,86.267,86.309,222799998.0
2005-10-06 10:35:00,86.327,86.327,86.286,86.3,148699999.0
2005-10-06 10:36:00,86.318,86.327,86.288,86.288,153500001.0
2005-10-06 10:37:00,86.295,86.324,86.291,86.305,231900000.0
2005-10-06 10:38:00,86.312,86.319,86.273,86.297,132100000.0
2005-10-06 10:39:00,86.319,86.329,86.305,86.306,183700003.0
2005-10-06 10:40:00,86.3,86.314,86.273,86.285,229799998.0
2005-10-06 10:41:00,86.314,86.32,86.28,86.28,342100004.0
2005-10-06 10:42:00,86.295,86.329,86.294,86.325,233899998.0
2005-10-06 10:43:00,86.334,86.364,86.321,86.332,147100000.0
2005-10-06 10:44:00,86.332,86.37,86.33,86.346,283299998.0
2005-10-06 10:45:00,86.357,86.392,86.355,86.384,160799999.0
2005-10-06 10:46:00,86.375,86.383,86.354,86.369,147900000.0
2005-10-06 10:47:00,86.375,86.396,86.359,86.374,241999999.0
2005-10-06 10:48:00,86.342,86.372,86.334,86.372,194199998.0
2005-10-06 10:49:00,86.365,86.384,86.359,86.381,147400001.0
2005-10-06 10:50:00,86.362,86.377,86.328,86.372,153300002.0
2005-10-06 10:51:00,86.38,86.397,86.364,86.383,169300000.0
2005-10-06 10:52:00,86.375,86.396,86.366,86.391,275800000.0
2005-10-06 10:53:00,86.401,86.403,86.369,86.369,160399996.0
2005-10-06 10:54:00,86.381,86.415,86.381,86.415,93400000.0
2005-10-06 10:55:00,86.42,86.439,86.4,86.42,169499998.0
2005-10-06 10:56:00,86.448,86.46,86.423,86.445,258499998.0
2005-10-06 10:57:00,86.433,86.448,86.377,86.382,276700002.0
2005-10-06 10:58:00,86.437,86.476,86.433,86.476,273200000.0
2005-10-06 10:59:00,86.487,86.498,86.468,86.474,244399998.0
2005-10-06 11:00:00,86.474,86.476,86.427,86.434,312500001.0
2005-10-06 11:01:00,86.472,86.472,86.416,86.425,243100000.0
2005-10-06 11:02:00,86.447,86.459,86.419,86.428,204199999.0
2005-10-06 11:03:00,86.43,86.445,86.414,86.424,374599996.0
2005-10-06 11:04:00,86.39,86.448,86.389,86.433,204399999.0
2005-10-06 11:05:00,86.427,86.453,86.427,86.445,230399997.0
2005-10-06 11:06:00,86.42,86.451,86.42,86.449,164200000.0
2005-10-06 11:07:00,86.413,86.445,86.394,86.405,209900002.0
2005-10-06 11:08:00,86.441,86.471,86.44,86.465,91800000.0
2005-10-06 11:09:00,86.445,86.464,86.42,86.444,214300000.0
2005-10-06 11:10:00,86.441,86.463,86.432,86.446,155500002.0
2005-10-06 11:11:00,86.428,86.43,86.395,86.409,147600001.0
2005-10-06 11:12:00,86.418,86.439,86.396,86.422,235700002.0
2005-10-06 11:13:00,86.458,86.465,86.434,86.456,316200001.0
2005-10-06 11:14:00,86.43,86.453,86.422,86.424,187899998.0
2005-10-06 11:15:00,86.458,86.458,86.413,86.419,157299999.0
2005-10-06 11:16:00,86.444,86.468,86.425,86.462,203300002.0
2005-10-06 11:17:00,86.445,86.46,86.432,86.456,129899998.0
2005-10-06 11:18:00,86.396,86.449,86.391,86.449,194300001.0
2005-10-06 11:19:00,86.437,86.461,86.425,86.441,212799998.0
2005-10-06 11:20:00,86.441,86.452,86.427,86.44,176699999.0
2005-10-06 11:21:00,86.431,86.454,86.402,86.407,216299997.0
2005-10-06 11:22:00,86.422,86.436,86.382,86.414,129300000.0
2005-10-06 11:23:00,86.446,86.449,86.407,86.407,111900001.0
2005-10-06 11:24:00,86.401,86.421,86.384,86.408,195700000.0
2005-10-06 11:25:00,86.401,86.42,86.394,86.418,274100003.0
2005-10-06 11:26:00,86.407,86.407,86.382,86.385,123400000.0
2005-10-06 11:27:00,86.376,86.397,86.364,86.373,160200000.0
2005-10-06 11:28:00,86.383,86.402,86.364,86.368,201100000.0
2005-10-06 11:29:00,86.4,86.418,86.388,86.418,147800002.0
2005-10-06 11:30:00,86.393,86.414,86.353,86.392,182799998.0
2005-10-06 11:31:00,86.376,86.411,86.366,86.411,116200000.0
2005-10-06 11:32:00,86.417,86.434,86.368,86.391,300000003.0
2005-10-06 11:33:00,86.402,86.428,86.387,86.414,182699998.0
2005-10-06 11:34:00,86.396,86.425,86.375,86.405,133100001.0
2005-10-06 11:35:00,86.424,86.424,86.367,86.367,261500001.0
2005-10-06 11:36:00,86.434,86.434,86.408,86.419,163400000.0
2005-10-06 11:37:00,86.419,86.424,86.394,86.407,342999996.0
2005-10-06 11:38:00,86.416,86.444,86.402,86.429,289800000.0
2005-10-06 11:39:00,86.447,86.447,86.399,86.41,218799998.0
2005-10-06 11:40:00,86.407,86.441,86.384,86.42,142899999.0
2005-10-06 11:41:00,86.404,86.431,86.392,86.419,199399999.0
2005-10-06 11:42:00,86.425,86.433,86.4,86.414,197100000.0
2005-10-06 11:43:00,86.384,86.417,86.379,86.412,145499999.0
2005-10-06 11:44:00,86.426,86.441,86.417,86.433,310599993.0
2005-10-06 11:45:00,86.402,86.424,86.384,86.424,223700002.0
2005-10-06 11:46:00,86.405,86.433,86.389,86.417,208100000.0
2005-10-06 11:47:00,86.385,86.408,86.349,86.368,274299998.0
2005-10-06 11:48:00,86.378,86.398,86.353,86.381,202400001.0
2005-10-06 11:49:00,86.398,86.42,86.368,86.4,263700003.0
2005-10-06 11:50:00,86.379,86.4,86.376,86.387,173700001.0
2005-10-06 11:51:00,86.404,86.404,86.352,86.359,304299998.0
2005-10-06 11:52:00,86.347,86.372,86.343,86.366,273500001.0
2005-10-06 11:53:00,86.366,86.386,86.361,86.377,177199999.0
2005-10-06 11:54:00,86.33,86.386,86.297,86.359,154900001.0
2005-10-06 11:55:00,86.389,86.389,86.348,86.36,248200003.0
2005-10-06 11:56:00,86.352,86.412,86.352,86.386,165399999.0
2005-10-06 11:57:00,86.388,86.401,86.364,86.377,149500004.0
2005-10-06 11:58:00,86.385,86.406,86.364,86.389,171399999.0
2005-10-06 11:59:00,86.383,86.415,86.36,86.383,257199999.0
2005-10-06 12:00:00,86.369,86.407,86.362,86.404,184499997.0
2005-10-06 12:01:00,86.373,86.408,86.366,86.389,208900002.0
2005-10-06 12:02:00,86.417,86.417,86.391,86.405,308000001.0
2005-10-06 12:03:00,86.425,86.426,86.388,86.41,169599998.0
2005-10-06 12:04:00,86.394,86.419,86.362,86.399,100600000.0
2005-10-06 12:05:00,86.42,86.435,86.408,86.408,236999997.0
2005-10-06 12:06:00,86.418,86.428,86.394,86.428,259600002.0
2005-10-06 12:07:00,86.411,86.43,86.381,86.419,206799999.0
2005-10-06 12:08:00,86.416,86.45,86.407,86.424,192400002.0
2005-10-06 12:09:00,86.427,86.433,86.393,86.425,222400003.0
2005-10-06 12:10:00,86.4,86.444,86.398,86.406,210500001.0
2005-10-06 12:11:00,86.444,86.451,86.406,86.419,154199999.0
2005-10-06 12:12:00,86.431,86.438,86.406,86.411,209600000.0
2005-10-06 12:13:00,86.403,86.427,86.4,86.42,139199999.0
2005-10-06 12:14:00,86.388,86.42,86.381,86.397,344399999.0
2005-10-06 12:15:00,86.432,86.448,86.413,86.423,252200000.0
2005-10-06 12:16:00,86.445,86.466,86.424,86.429,248600001.0
2005-10-06 12:17:00,86.415,86.441,86.397,86.417,160299998.0
2005-10-06 12:18:00,86.42,86.42,86.395,86.406,228699996.0
2005-10-06 12:19:00,86.398,86.427,86.398,86.415,157699999.0
2005-10-06 12:20:00,86.387,86.411,86.359,86.391,305699997.0
2005-10-06 12:21:00,86.361,86.406,86.343,86.376,135900001.0
2005-10-06 12:22:00,86.419,86.437,86.418,86.433,158500002.0
2005-10-06 12:23:00,86.416,86.434,86.378,86.411,195500001.0
2005-10-06 12:24:00,86.428,86.446,86.403,86.422,282400002.0
2005-10-06 12:25:00,86.395,86.429,86.382,86.429,264099997.0
2005-10-06 12:26:00,86.428,86.44,86.4,86.415,227100001.0
2005-10-06 12:27:00,86.43,86.456,86.406,86.435,206199999.0
2005-10-06 12:28:00,86.421,86.45,86.404,86.42,174799999.0
2005-10-06 12:29:00,86.418,86.432,86.392,86.417,190800001.0
2005-10-06 12:30:00,86.427,86.427,86.376,86.385,250900001.0
2005-10-06 12:31:00,86.392,86.414,86.375,86.375,286199999.0
2005-10-06 12:32:00,86.399,86.423,86.382,86.4,243899997.0
2005-10-06 12:33:00,86.41,86.413,86.383,86.383,311100001.0
2005-10-06 12:34:00,86.402,86.414,86.393,86.413,161300000.0
2005-10-06 12:35:00,86.396,86.413,86.368,86.4,169900002.0
2005-10-06 12:36:00,86.385,86.406,86.368,86.383,300100005.0
2005-10-06 12:37:00,86.367,86.385,86.354,86.371,266100001.0
2005-10-06 12:38:00,86.334,86.378,86.327,86.356,220000005.0
2005-10-06 12:39:00,86.361,86.397,86.356,86.396,210300002.0
2005-10-06 12:40:00,86.355,86.395,86.335,86.348,205999999.0
2005-10-06 12:41:00,86.392,86.392,86.331,86.345,132200002.0
2005-10-06 12:42:00,86.367,86.401,86.364,86.395,110600000.0
2005-10-06 12:43:00,86.387,86.391,86.35,86.366,209300001.0
2005-10-06 12:44:00,86.395,86.41,86.376,86.386,152200001.0
2005-10-06 12:45:00,86.395,86.396,86.36,86.366,103900001.0
2005-10-06 12:46:00,86.349,86.377,86.327,86.356,189299997.0
2005-10-06 12:47:00,86.361,86.383,86.317,86.381,166600000.0
2005-10-06 12:48:00,86.382,86.382,86.337,86.337,146799998.0
2005-10-06 12:49:00,86.351,86.396,86.351,86.364,358100000.0
2005-10-06 12:50:00,86.324,86.364,86.309,86.349,110000001.0
2005-10-06 12:51:00,86.344,86.362,86.314,86.322,246000002.0
2005-10-06 12:52:00,86.348,86.36,86.308,86.34,164199997.0
2005-10-06 12:53:00,86.318,86.346,86.277,86.315,181299999.0
2005-10-06 12:54:00,86.318,86.35,86.294,86.33,187500002.0
2005-10-06 12:55:00,86.325,86.356,86.313,86.356,113800001.0
2005-10-06 12:56:00,86.333,86.333,86.291,86.293,134700000.0
2005-10-06 12:57:00,86.298,86.345,86.288,86.317,279599999.0
2005-10-06 12:58:00,86.333,86.353,86.309,86.337,180899998.0
2005-10-06 12:59:00,86.328,86.341,86.31,86.335,275400000.0
2005-10-06 13:00:00,86.315,86.339,86.3,86.315,179099998.0
2005-10-06 13:01:00,86.329,86.331,86.293,86.311,141599997.0
2005-10-06 13:02:00,86.323,86.331,86.294,86.294,253000004.0
2005-10-06 13:03:00,86.286,86.316,86.274,86.315,265199998.0
2005-10-06 13:04:00,86.311,86.332,86.311,86.332,105300000.0
2005-10-06 13:05:00,86.325,86.358,86.314,86.329,140199999.0
2005-10-06 13:06:00,86.346,86.359,86.301,86.342,181199999.0
2005-10-06 13:07:00,86.377,86.377,86.309,86.326,211599997.0
2005-10-06 13:08:00,86.349,86.369,86.312,86.345,164100000.0
2005-10-06 13:09:00,86.346,86.366,86.33,86.355,295200000.0
2005-10-06 13:10:00,86.36,86.362,86.312,86.33,199999998.0
2005-10-06 13:11:00,86.336,86.338,86.298,86.32,166000002.0
2005-10-06 13:12:00,86.314,86.327,86.294,86.319,179499998.0
2005-10-06 13:13:00,86.306,86.321,86.29,86.321,178500001.0
2005-10-06 13:14:00,86.302,86.32,86.29,86.297,206000001.0
2005-10-06 13:15:00,86.311,86.331,86.306,86.331,215699998.0
2005-10-06 13:16:00,86.314,86.34,86.313,86.333,236600001.0
2005-10-06 13:17:00,86.292,86.327,86.292,86.314,202299998.0
2005-10-06 13:18:00,86.316,86.35,86.293,86.333,100000000.0
2005-10-06 13:19:00,86.335,86.348,86.303,86.325,189300001.0
2005-10-06 13:20:00,86.323,86.359,86.315,86.345,189099996.0
2005-10-06 13:21:00,86.349,86.371,86.349,86.365,247000002.0
2005-10-06 13:22:00,86.337,86.36,86.32,86.339,120300001.0
2005-10-06 13:23:00,86.324,86.341,86.321,86.334,164899999.0
2005-10-06 13:24:00,86.328,86.338,86.314,86.315,227500001.0
2005-10-06 13:25:00,86.297,86.315,86.286,86.3,197000002.0
2005-10-06 13:26:00,86.298,86.3,86.263,86.277,218100001.0
2005-10-06 13:27:00,86.279,86.301,86.269,86.289,265600001.0
2005-10-06 13:28:00,86.278,86.3,86.278,86.3,149500003.0
2005-10-06 13:29:00,86.269,86.298,86.257,86.278,165600003.0
2005-10-06 13:30:00,86.281,86.292,86.266,86.266,159899998.0
2005-10-06 13:31:00,86.272,86.278,86.246,86.253,242600000.0
2005-10-06 13:32:00,86.254,86.267,86.235,86.247,141199999.0
2005-10-06 13:33:00,86.237,86.258,86.218,86.235,245999998.0
2005-10-06 13:34:00,86.226,86.271,86.226,86.264,133500000.0
2005-10-06 13:35:00,86.257,86.263,86.225,86.248,232800001.0
2005-10-06 13:36:00,86.27,86.27,86.195,86.206,250000001.0
2005-10-06 13:37:00,86.213,86.235,86.2,86.225,293000004.0
2005-10-06 13:38:00,86.222,86.247,86.191,86.222,147899998.0
2005-10-06 13:39:00,86.249,86.271,86.244,86.265,240399997.0
2005-10-06 13:40:00,86.26,86.298,86.25,86.288,221499999.0
2005-10-06 13:41:00,86.3,86.309,86.268,86.268,104399999.0
2005-10-06 13:42:00,86.267,86.294,86.256,86.282,214599998.0
2005-10-06 13:43:00,86.27,86.291,86.246,86.263,197199999.0
2005-10-06 13:44:00,86.274,86.295,86.272,86.295,135699998.0
2005-10-06 13:45:00,86.256,86.296,86.213,86.276,241499997.0
2005-10-06 13:46:00,86.271,86.298,86.239,86.298,233899999.0
2005-10-06 13:47:00,86.265,86.3,86.248,86.267,185900001.0
2005-10-06 13:48:00,86.266,86.266,86.234,86.234,265600001.0
2005-10-06 13:49:00,86.228,86.242,86.203,86.215,226600003.0
2005-10-06 13:50:00,86.179,86.227,86.179,86.227,251699995.0
2005-10-06 13:51:00,86.209,86.23,86.203,86.213,272399993.0
2005-10-06 13:52:00,86.22,86.222,86.188,86.195,290900001.0
2005-10-06 13:53:00,86.191,86.208,86.171,86.193,231099998.0
2005-10-06 13:54:00,86.148,86.182,86.146,86.173,155799999.0
2005-10-06 13:55:00,86.178,86.203,86.166,86.184,305899996.0
2005-10-06 13:56:00,86.19,86.201,86.167,86.181,211499999.0
2005-10-06 13:57:00,86.194,86.194,86.153,86.168,136399998.0
2005-10-06 13:58:00,86.193,86.227,86.165,86.208,164100001.0
2005-10-06 13:59:00,86.184,86.199,86.152,86.182,171000001.0
2005-10-06 14:00:00,86.151,86.183,86.147,86.176,118600002.0
2005-10-06 14:01:00,86.172,86.197,86.156,86.18,177200001.0
2005-10-06 14:02:00,86.149,86.175,86.149,86.172,194600001.0
2005-10-06 14:03:00,86.164,86.164,86.127,86.141,152700000.0
2005-10-06 14:04:00,86.168,86.174,86.15,86.159,180799999.0
2005-10-06 14:05:00,86.156,86.173,86.148,86.151,238299999.0
2005-10-06 14:06:00,86.143,86.18,86.126,86.149,321799998.0
2005-10-06 14:07:00,86.146,86.164,86.119,86.131,252799999.0
2005-10-06 14:08:00,86.163,86.182,86.162,86.182,190600002.0
2005-10-06 14:09:00,86.177,86.177,86.143,86.143,235499996.0
2005-10-06 14:10:00,86.148,86.163,86.128,86.143,120800002.0
2005-10-06 14:11:00,86.137,86.156,86.112,86.14,234700002.0
2005-10-06 14:12:00,86.137,86.177,86.137,86.177,171200001.0
2005-10-06 14:13:00,86.167,86.181,86.144,86.163,147900002.0
2005-10-06 14:14:00,86.14,86.17,86.128,86.141,243599998.0
2005-10-06 14:15:00,86.162,86.196,86.144,86.181,271799999.0
2005-10-06 14:16:00,86.198,86.206,86.178,86.182,185300000.0
2005-10-06 14:17:00,86.172,86.198,86.172,86.198,79700000.0
2005-10-06 14:18:00,86.171,86.191,86.149,86.167,231199995.0
2005-10-06 14:19:00,86.211,86.232,86.176,86.194,257900001.0
2005-10-06 14:20:00,86.215,86.228,86.199,86.203,91300001.0
2005-10-06 14:21:00,86.199,86.218,86.192,86.202,126199999.0
2005-10-06 14:22:00,86.178,86.208,86.175,86.204,272400005.0
2005-10-06 14:23:00,86.206,86.214,86.193,86.195,99500000.0
2005-10-06 14:24:00,86.184,86.208,86.169,86.208,170600001.0
2005-10-06 14:25:00,86.19,86.209,86.172,86.189,86999998.0
2005-10-06 14:26:00,86.194,86.194,86.135,86.143,209999996.0
2005-10-06 14:27:00,86.151,86.207,86.151,86.207,125600000.0
2005-10-06 14:28:00,86.217,86.231,86.199,86.214,137299999.0
2005-10-06 14:29:00,86.223,86.236,86.176,86.203,212200001.0
2005-10-06 14:30:00,86.169,86.201,86.169,86.189,289000001.0
2005-10-06 14:31:00,86.184,86.207,86.17,86.179,130500001.0
2005-10-06 14:32:00,86.167,86.19,86.166,86.184,162600001.0
2005-10-06 14:33:00,86.165,86.181,86.145,86.154,140099999.0
2005-10-06 14:34:00,86.183,86.183,86.148,86.154,115500000.0
2005-10-06 14:35:00,86.185,86.2,86.161,86.162,79600000.0
2005-10-06 14:36:00,86.17,86.18,86.149,86.175,185599999.0
2005-10-06 14:37:00,86.166,86.18,86.112,86.16,319300003.0
2005-10-06 14:38:00,86.166,86.184,86.162,86.162,140600000.0
2005-10-06 14:39:00,86.162,86.191,86.151,86.161,80000000.0
2005-10-06 14:40:00,86.176,86.195,86.174,86.191,220799997.0
2005-10-06 14:41:00,86.173,86.186,86.131,86.171,129000000.0
2005-10-06 14:42:00,86.175,86.175,86.132,86.133,137500002.0
2005-10-06 14:43:00,86.158,86.162,86.14,86.142,220899996.0
2005-10-06 14:44:00,86.147,86.165,86.126,86.165,190600003.0
2005-10-06 14:45:00,86.15,86.17,86.145,86.157,224599997.0
2005-10-06 14:46:00,86.146,86.168,86.133,86.144,226600002.0
2005-10-06 14:47:00,86.133,86.18,86.132,86.159,188500002.0
2005-10-06 14:48:00,86.149,86.163,86.133,86.145,164200001.0
2005-10-06 14:49:00,86.147,86.16,86.112,86.129,265400000.0
2005-10-06 14:50:00,86.151,86.169,86.096,86.144,251599996.0
2005-10-06 14:51:00,86.128,86.143,86.101,86.119,199500000.0
2005-10-06 14:52:00,86.127,86.132,86.105,86.116,215700001.0
2005-10-06 14:53:00,86.123,86.141,86.109,86.116,154400000.0
2005-10-06 14:54:00,86.12,86.128,86.104,86.105,174199998.0
2005-10-06 14:55:00,86.099,86.128,86.099,86.123,188100003.0
2005-10-06 14:56:00,86.108,86.123,86.095,86.109,195200001.0
2005-10-06 14:57:00,86.097,86.13,86.087,86.13,168000004.0
2005-10-06 14:58:00,86.124,86.13,86.111,86.114,168400000.0
2005-10-06 14:59:00,86.131,86.158,86.11,86.142,133700002.0
2005-10-06 15:00:00,86.147,86.163,86.132,86.14,188400001.0
2005-10-06 15:01:00,86.121,86.145,86.086,86.137,290699998.0
2005-10-06 15:02:00,86.125,86.15,86.113,86.13,152899999.0
2005-10-06 15:03:00,86.12,86.147,86.113,86.14,106599999.0
2005-10-06 15:04:00,86.132,86.155,86.119,86.15,161999998.0
2005-10-06 15:05:00,86.151,86.152,86.109,86.111,183399999.0
2005-10-06 15:06:00,86.103,86.127,86.088,86.125,220899995.0
2005-10-06 15:07:00,86.125,86.148,86.056,86.123,187300000.0
2005-10-06 15:08:00,86.143,86.163,86.106,86.13,231999999.0
2005-10-06 15:09:00,86.113,86.135,86.091,86.119,260399999.0
2005-10-06 15:10:00,86.127,86.132,86.102,86.114,267700000.0
2005-10-06 15:11:00,86.141,86.142,86.115,86.123,183600000.0
2005-10-06 15:12:00,86.138,86.147,86.12,86.127,296099999.0
2005-10-06 15:13:00,86.138,86.138,86.11,86.11,139299998.0
2005-10-06 15:14:00,86.121,86.139,86.115,86.133,211000004.0
2005-10-06 15:15:00,86.127,86.156,86.121,86.124,210199998.0
2005-10-06 15:16:00,86.14,86.14,86.12,86.12,165400000.0
2005-10-06 15:17:00,86.109,86.141,86.101,86.124,166400002.0
2005-10-06 15:18:00,86.115,86.146,86.102,86.146,283299999.0
2005-10-06 15:19:00,86.141,86.161,86.111,86.142,265599995.0
2005-10-06 15:20:00,86.147,86.163,86.126,86.155,185499999.0
2005-10-06 15:21:00,86.162,86.162,86.122,86.122,282399997.0
2005-10-06 15:22:00,86.132,86.158,86.117,86.158,132400002.0
2005-10-06 15:23:00,86.163,86.186,86.152,86.166,285299995.0
2005-10-06 15:24:00,86.187,86.192,86.165,86.168,141200000.0
2005-10-06 15:25:00,86.172,86.186,86.169,86.185,89999999.0
2005-10-06 15:26:00,86.187,86.193,86.153,86.154,215600001.0
2005-10-06 15:27:00,86.141,86.147,86.118,86.147,169699998.0
2005-10-06 15:28:00,86.151,86.164,86.134,86.134,163199998.0
2005-10-06 15:29:00,86.152,86.155,86.126,86.145,322800002.0
2005-10-06 15:30:00,86.146,86.154,86.122,86.139,172599997.0
2005-10-06 15:31:00,86.14,86.163,86.113,86.145,185199997.0
2005-10-06 15:32:00,86.156,86.186,86.155,86.165,133099999.0
2005-10-06 15:33:00,86.151,86.168,86.12,86.142,85600000.0
2005-10-06 15:34:00,86.171,86.184,86.155,86.166,280499999.0
2005-10-06 15:35:00,86.158,86.18,86.158,86.164,200700005.0
2005-10-06 15:36:00,86.122,86.148,86.118,86.147,206500001.0
2005-10-06 15:37:00,86.151,86.168,86.141,86.161,115900000.0
2005-10-06 15:38:00,86.14,86.171,86.128,86.152,191299999.0
2005-10-06 15:39:00,86.138,86.143,86.121,86.131,152400000.0
2005-10-06 15:40:00,86.153,86.18,86.093,86.129,222700001.0
2005-10-06 15:41:00,86.149,86.155,86.129,86.129,113600000.0
2005-10-06 15:42:00,86.135,86.16,86.125,86.16,165400000.0
2005-10-06 15:43:00,86.137,86.154,86.122,86.145,264599995.0
2005-10-06 15:44:00,86.117,86.148,86.109,86.143,171899999.0
2005-10-06 15:45:00,86.158,86.158,86.124,86.124,322199995.0
2005-10-06 15:46:00,86.151,86.187,86.151,86.165,140100000.0
2005-10-06 15:47:00,86.151,86.174,86.142,86.174,209500002.0
2005-10-06 15:48:00,86.162,86.179,86.152,86.156,194900002.0
2005-10-06 15:49:00,86.137,86.151,86.13,86.13,219299998.0
2005-10-06 15:50:00,86.158,86.173,86.15,86.157,93300001.0
2005-10-06 15:51:00,86.134,86.159,86.109,86.125,116799998.0
2005-10-06 15:52:00,86.117,86.141,86.106,86.125,154200000.0
2005-10-06 15:53:00,86.108,86.149,86.108,86.149,166600000.0
2005-10-06 15:54:00,86.131,86.151,86.125,86.141,186200001.0
2005-10-06 15:55:00,86.115,86.133,86.099,86.113,266200000.0
2005-10-06 15:56:00,86.115,86.14,86.113,86.135,127499999.0
2005-10-06 15:57:00,86.117,86.139,86.109,86.132,224400002.0
2005-10-06 15:58:00,86.12,86.12,86.085,86.085,189199999.0
2005-10-06 15:59:00,86.088,86.116,86.088,86.109,165599998.0
2005-10-06 16:00:00,86.071,86.102,86.024,86.043,223599995.0
2005-10-06 16:01:00,86.05,86.061,86.01,86.017,142800000.0
2005-10-06 16:02:00,86.042,86.069,86.039,86.069,67600000.0
2005-10-06 16:03:00,86.055,86.095,86.037,86.095,177000002.0
2005-10-06 16:04:00,86.098,86.124,86.088,86.124,178499999.0
2005-10-06 16:05:00,86.124,86.158,86.124,86.157,218999998.0
2005-10-06 16:06:00,86.14,86.171,86.138,86.152,134199998.0
2005-10-06 16:07:00,86.158,86.187,86.156,86.187,180599997.0
2005-10-06 16:08:00,86.193,86.193,86.159,86.159,133799999.0
2005-10-06 16:09:00,86.144,86.163,86.124,86.158,249800001.0
2005-10-06 16:10:00,86.141,86.176,86.141,86.168,192400000.0
2005-10-06 16:11:00,86.149,86.179,86.145,86.163,117700000.0
2005-10-06 16:12:00,86.149,86.187,86.149,86.171,229699999.0
2005-10-06 16:13:00,86.182,86.182,86.143,86.148,251099997.0
2005-10-06 16:14:00,86.093,86.131,86.093,86.126,99800000.0
2005-10-06 16:15:00,86.123,86.132,86.101,86.109,251999998.0
2005-10-06 16:16:00,86.077,86.104,86.06,86.082,179800002.0
2005-10-06 16:17:00,86.057,86.105,86.037,86.105,240399998.0
2005-10-06 16:18:00,86.103,86.103,86.056,86.056,150399999.0
2005-10-06 16:19:00,86.082,86.094,86.069,86.069,133600002.0
2005-10-06 16:20:00,86.066,86.085,86.055,86.071,256100001.0
2005-10-06 16:21:00,86.063,86.073,86.039,86.046,257500000.0
2005-10-06 16:22:00,86.062,86.081,86.05,86.065,186700001.0
2005-10-06 16:23:00,86.074,86.092,86.045,86.045,189099998.0
2005-10-06 16:24:00,86.035,86.077,86.034,86.049,166000001.0
2005-10-06 16:25:00,86.034,86.057,85.995,86.012,301999997.0
2005-10-06 16:26:00,86.005,86.023,85.987,86.023,177900001.0
2005-10-06 16:27:00,85.992,86.007,85.979,86.0,294199996.0
2005-10-06 16:28:00,85.987,86.007,85.966,85.977,112599999.0
2005-10-06 16:29:00,85.993,86.021,85.993,86.021,146899997.0
2005-10-06 16:30:00,86.031,86.058,86.019,86.043,214600000.0
2005-10-06 16:31:00,86.034,86.058,86.024,86.047,179500002.0
2005-10-06 16:32:00,86.042,86.069,86.025,86.065,240999998.0
2005-10-06 16:33:00,86.047,86.063,86.036,86.047,263900002.0
2005-10-06 16:34:00,86.031,86.064,86.031,86.037,116899998.0
2005-10-06 16:35:00,86.026,86.044,86.005,86.026,279300000.0
2005-10-06 16:36:00,86.029,86.037,86.007,86.007,224200004.0
2005-10-06 16:37:00,86.037,86.037,85.989,85.99,193199997.0
2005-10-06 16:38:00,85.997,86.025,85.997,86.024,247299998.0
2005-10-06 16:39:00,86.031,86.031,85.988,85.995,181200000.0
2005-10-06 16:40:00,85.985,86.026,85.98,86.026,220600000.0
2005-10-06 16:41:00,86.038,86.068,86.038,86.054,232699998.0
2005-10-06 16:42:00,86.04,86.059,86.031,86.047,213800001.0
2005-10-06 16:43:00,86.04,86.04,86.01,86.02,91700000.0
2005-10-06 16:44:00,86.01,86.039,85.991,86.002,212700002.0
2005-10-06 16:45:00,85.993,86.012,85.984,86.012,207000002.0
2005-10-06 16:46:00,85.998,86.041,85.998,86.041,173299998.0
2005-10-06 16:47:00,86.015,86.027,85.99,86.025,288099996.0
2005-10-06 16:48:00,85.992,86.028,85.979,85.994,175499999.0
2005-10-06 16:49:00,86.014,86.039,85.993,86.016,180399998.0
2005-10-06 16:50:00,86.002,86.027,85.98,85.98,204900002.0
2005-10-06 16:51:00,86.045,86.054,86.029,86.031,118100000.0
2005-10-06 16:52:00,86.037,86.043,85.999,86.019,248000002.0
2005-10-06 16:53:00,85.999,86.027,85.996,86.024,207399998.0
2005-10-06 16:54:00,85.998,86.025,85.977,86.008,242199999.0
2005-10-06 16:55:00,86.019,86.028,85.994,85.994,151200003.0
2005-10-06 16:56:00,86.013,86.022,85.988,85.988,268499997.0
2005-10-06 16:57:00,85.99,86.012,85.977,86.008,207700004.0
2005-10-06 16:58:00,86.0,86.01,85.974,85.989,204499999.0
2005-10-06 16:59:00,85.974,86.022,85.919,85.925,108500001.0
2005-10-06 17:00:00,85.939,85.96,85.929,85.96,205799999.0
2005-10-06 17:01:00,85.921,85.965,85.921,85.93,165500002.0
2005-10-06 17:02:00,85.946,85.946,85.907,85.907,252299999.0
2005-10-06 17:03:00,85.927,85.936,85.904,85.908,255599999.0
2005-10-06 17:04:00,85.92,85.935,85.897,85.913,239300002.0
2005-10-06 17:05:00,85.888,85.923,85.888,85.923,108700000.0
2005-10-06 17:06:00,85.931,85.942,85.922,85.922,147300002.0
2005-10-06 17:07:00,85.916,85.948,85.914,85.926,149000001.0
2005-10-06 17:08:00,85.938,85.959,85.926,85.942,204499999.0
2005-10-06 17:09:00,85.94,85.94,85.897,85.897,136100001.0
2005-10-06 17:10:00,85.923,85.958,85.92,85.958,227399998.0
2005-10-06 17:11:00,85.95,85.963,85.917,85.963,192200001.0
2005-10-06 17:12:00,85.946,85.973,85.946,85.973,124100000.0
2005-10-06 17:13:00,85.961,86.014,85.961,86.014,229299998.0
2005-10-06 17:14:00,85.995,86.022,85.991,86.01,173600001.0
2005-10-06 17:15:00,86.015,86.034,86.002,86.002,174399998.0
2005-10-06 17:16:00,86.017,86.02,85.974,85.974,308700003.0
2005-10-06 17:17:00,85.999,86.025,85.995,86.017,123199997.0
2005-10-06 17:18:00,86.008,86.03,86.003,86.03,112900000.0
2005-10-06 17:19:00,86.022,86.04,86.006,86.015,168400000.0
2005-10-06 17:20:00,86.045,86.055,86.017,86.038,210999999.0
2005-10-06 17:21:00,85.998,86.061,85.987,86.061,221100002.0
2005-10-06 17:22:00,86.072,86.078,86.058,86.067,165799999.0
2005-10-06 17:23:00,86.066,86.066,86.014,86.024,182299998.0
2005-10-06 17:24:00,85.997,86.028,85.994,86.0,160699999.0
2005-10-06 17:25:00,86.017,86.023,85.984,85.987,225500000.0
2005-10-06 17:26:00,86.002,86.039,86.002,86.039,119700000.0
2005-10-06 17:27:00,86.04,86.054,86.022,86.035,296399999.0
2005-10-06 17:28:00,86.03,86.03,86.008,86.01,177999994.0
2005-10-06 17:29:00,85.987,86.009,85.976,86.008,311699996.0
2005-10-06 17:30:00,85.986,86.021,85.983,85.995,204799997.0
2005-10-06 17:31:00,86.009,86.033,85.997,86.008,185800000.0
2005-10-06 17:32:00,86.011,86.015,85.981,86.001,189099994.0
2005-10-06 17:33:00,85.976,86.003,85.963,85.977,273599994.0
2005-10-06 17:34:00,85.966,85.966,85.958,85.958,71900000.0
2005-10-06 17:35:00,85.958,85.976,85.942,85.959,292599998.0
2005-10-06 17:36:00,85.944,85.974,85.925,85.937,133699998.0
2005-10-06 17:37:00,85.912,85.928,85.895,85.911,196399997.0
2005-10-06 17:38:00,85.915,85.949,85.878,85.931,229299998.0
2005-10-06 17:39:00,85.934,85.976,85.921,85.976,160300002.0
2005-10-06 17:40:00,85.948,85.983,85.938,85.983,117200001.0
2005-10-06 17:41:00,85.935,85.973,85.917,85.973,308599999.0
2005-10-06 17:42:00,85.947,85.973,85.936,85.953,133599999.0
2005-10-06 17:43:00,85.973,85.992,85.951,85.966,126099998.0
2005-10-06 17:44:00,85.924,85.954,85.895,85.954,361300006.0
2005-10-06 17:45:00,85.946,85.946,85.919,85.926,306899998.0
2005-10-06 17:46:00,85.945,85.966,85.934,85.947,172900002.0
2005-10-06 17:47:00,85.936,85.96,85.928,85.949,154700001.0
2005-10-06 17:48:00,85.916,85.955,85.911,85.955,168100001.0
2005-10-06 17:49:00,85.953,85.953,85.91,85.923,179500002.0
2005-10-06 17:50:00,85.949,85.955,85.927,85.927,131199998.0
2005-10-06 17:51:00,85.901,85.928,85.899,85.921,217599999.0
2005-10-06 17:52:00,85.908,85.908,85.856,85.885,166699999.0
2005-10-06 17:53:00,85.893,85.907,85.874,85.902,312400000.0
2005-10-06 17:54:00,85.895,85.895,85.847,85.866,123400001.0
2005-10-06 17:55:00,85.872,85.926,85.872,85.916,157000002.0
2005-10-06 17:56:00,85.899,85.932,85.895,85.932,142400001.0
2005-10-06 17:57:00,85.933,85.94,85.894,85.9,105900000.0
2005-10-06 17:58:00,85.913,85.913,85.882,85.882,280000001.0
2005-10-06 17:59:00,85.9,85.933,85.896,85.93,245599999.0
2005-10-06 18:00:00,85.879,85.926,85.879,85.915,326299995.0
2005-10-06 18:01:00,85.897,85.918,85.888,85.905,1161899997.0
2005-10-06 18:02:00,85.93,85.98,85.92,85.94,1692300002.0
2005-10-06 18:03:00,85.94,85.98,85.91,85.95,1692300002.0
2005-10-06 18:04:00,85.89,85.89,85.85,85.865,1692300002.0
2005-10-06 18:05:00,85.862,85.885,85.84,85.865,1892499984.0
2005-10-06 18:06:00,85.865,85.88,85.851,85.865,1818299989.0
2005-10-06 18:07:00,85.863,85.9,85.853,85.9,2085399990.0
2005-10-06 18:08:00,85.9,85.97,85.89,85.95,1453799998.0
2005-10-06 18:09:00,85.89,85.921,85.864,85.918,1453799998.0
2005-10-06 18:10:00,85.879,85.926,85.856,85.906,1706199979.0
2005-10-06 18:11:00,85.93,85.945,85.916,85.935,1042199996.0
2005-10-06 18:12:00,85.906,85.926,85.864,85.897,1175599996.0
2005-10-06 18:13:00,85.87,85.936,85.87,85.936,1521900004.0
2005-10-06 18:14:00,85.925,85.969,85.906,85.969,1622600001.0
2005-10-06 18:15:00,85.952,85.978,85.948,85.977,2038399993.0
2005-10-06 18:16:00,85.956,85.974,85.934,85.966,1990099991.0
2005-10-06 18:17:00,85.955,85.985,85.951,85.982,649600001.0
2005-10-06 18:18:00,85.975,86.015,85.973,86.015,1216799998.0
2005-10-06 18:19:00,85.991,86.01,85.954,85.97,1924699985.0
2005-10-06 18:20:00,86.023,86.025,85.994,86.0,1709699996.0
2005-10-06 18:21:00,86.02,86.028,85.992,85.999,1351700002.0
2005-10-06 18:22:00,85.997,86.014,85.951,86.01,1586299986.0
2005-10-06 18:23:00,86.06,86.07,86.02,86.02,1650699999.0
2005-10-06 18:24:00,86.008,86.012,85.923,85.995,1650699999.0
2005-10-06 18:25:00,85.97,86.004,85.944,85.982,1963099990.0
2005-10-06 18:26:00,86.015,86.025,85.993,85.999,1635999983.0
2005-10-06 18:27:00,85.99,86.012,85.964,85.964,1233600000.0
2005-10-06 18:28:00,85.961,85.981,85.927,85.95,1024099995.0
2005-10-06 18:29:00,85.963,85.984,85.933,85.984,1248099999.0
2005-10-06 18:30:00,85.951,85.972,85.939,85.961,697600000.0
2005-10-06 18:31:00,85.957,85.968,85.927,85.93,1251400000.0
2005-10-06 18:32:00,85.933,85.952,85.917,85.935,2072300003.0
2005-10-06 18:33:00,85.936,85.955,85.923,85.937,1898899992.0
2005-10-06 18:34:00,85.947,85.953,85.918,85.92,1796000003.0
2005-10-06 18:35:00,85.907,85.926,85.885,85.899,1544399992.0
2005-10-06 18:36:00,85.886,85.903,85.861,85.882,1439699998.0
2005-10-06 18:37:00,85.898,85.915,85.887,85.897,900800004.0
2005-10-06 18:38:00,85.908,85.908,85.86,85.863,889400002.0
2005-10-06 18:39:00,85.85,85.891,85.848,85.877,467299998.0
2005-10-06 18:40:00,85.89,85.89,85.846,85.857,748799998.0
2005-10-06 18:41:00,85.855,85.856,85.822,85.822,760999997.0
2005-10-06 18:42:00,85.82,85.853,85.818,85.844,704999999.0
2005-10-06 18:43:00,85.829,85.848,85.81,85.841,1395699993.0
2005-10-06 18:44:00,85.825,85.843,85.799,85.821,941599991.0
2005-10-06 18:45:00,85.807,85.83,85.754,85.782,936300000.0
2005-10-06 18:46:00,85.776,85.807,85.764,85.805,738300006.0
2005-10-06 18:47:00,85.775,85.806,85.747,85.806,656600004.0
2005-10-06 18:48:00,85.811,85.815,85.786,85.786,682099994.0
2005-10-06 18:49:00,85.779,85.805,85.775,85.798,1083399998.0
2005-10-06 18:50:00,85.796,85.801,85.76,85.772,911899995.0
2005-10-06 18:51:00,85.792,85.815,85.791,85.81,323600000.0
2005-10-06 18:52:00,85.813,85.829,85.795,85.815,880699992.0
2005-10-06 18:53:00,85.801,85.838,85.783,85.803,833400003.0
2005-10-06 18:54:00,85.777,85.835,85.764,85.821,832699994.0
2005-10-06 18:55:00,85.821,85.85,85.816,85.834,1101199999.0
2005-10-06 18:56:00,85.823,85.823,85.779,85.786,692499993.0
2005-10-06 18:57:00,85.803,85.84,85.793,85.808,438599998.0
2005-10-06 18:58:00,85.8,85.835,85.788,85.816,1204900000.0
2005-10-06 18:59:00,85.826,85.826,85.801,85.804,791199999.0
2005-10-06 19:00:00,85.802,85.811,85.767,85.78,804500000.0
2005-10-06 19:01:00,85.791,85.815,85.773,85.81,401599999.0
2005-10-06 19:02:00,85.804,85.818,85.776,85.806,312399997.0
2005-10-06 19:03:00,85.808,85.816,85.779,85.803,583300003.0
2005-10-06 19:04:00,85.793,85.828,85.759,85.827,674300003.0
2005-10-06 19:05:00,85.825,85.841,85.816,85.82,405599995.0
2005-10-06 19:06:00,85.821,85.837,85.785,85.802,510100000.0
2005-10-06 19:07:00,85.789,85.829,85.784,85.822,990600002.0
2005-10-06 19:08:00,85.828,85.829,85.78,85.78,1033299993.0
2005-10-06 19:09:00,85.805,85.841,85.793,85.831,707100000.0
2005-10-06 19:10:00,85.825,85.847,85.796,85.796,558199999.0
2005-10-06 19:11:00,85.813,85.843,85.813,85.83,111300000.0
2005-10-06 19:12:00,85.831,85.855,85.798,85.813,343500001.0
2005-10-06 19:13:00,85.824,85.853,85.782,85.794,420500004.0
2005-10-06 19:14:00,85.837,85.854,85.824,85.83,497499998.0
2005-10-06 19:15:00,85.815,85.835,85.781,85.826,703199997.0
2005-10-06 19:16:00,85.817,85.837,85.795,85.81,380899994.0
2005-10-06 19:17:00,85.842,85.858,85.809,85.828,619400001.0
2005-10-06 19:18:00,85.823,85.842,85.794,85.842,528400000.0
2005-10-06 19:19:00,85.814,85.835,85.791,85.81,745599998.0
2005-10-06 19:20:00,85.844,85.855,85.832,85.835,450800002.0
2005-10-06 19:21:00,85.847,85.851,85.819,85.833,302099999.0
2005-10-06 19:22:00,85.821,85.843,85.751,85.811,351199994.0
2005-10-06 19:23:00,85.854,85.854,85.788,85.812,1651199996.0
2005-10-06 19:24:00,85.811,85.837,85.796,85.823,605000004.0
2005-10-06 19:25:00,85.812,85.866,85.795,85.853,914299994.0
2005-10-06 19:26:00,85.803,85.847,85.796,85.847,1381399995.0
2005-10-06 19:27:00,85.853,85.866,85.819,85.846,1010799997.0
2005-10-06 19:28:00,85.858,85.863,85.814,85.83,605599997.0
2005-10-06 19:29:00,85.822,85.873,85.809,85.873,646699995.0
2005-10-06 19:30:00,85.857,85.872,85.82,85.847,869599998.0
2005-10-06 19:31:00,85.847,85.869,85.841,85.857,604100002.0
2005-10-06 19:32:00,85.843,85.864,85.822,85.834,786999999.0
2005-10-06 19:33:00,85.829,85.868,85.806,85.852,552399995.0
2005-10-06 19:34:00,85.815,85.86,85.794,85.86,779899998.0
2005-10-06 19:35:00,85.87,85.893,85.831,85.831,883899997.0
2005-10-06 19:36:00,85.842,85.897,85.842,85.879,450799997.0
2005-10-06 19:37:00,85.863,85.883,85.834,85.883,217600001.0
2005-10-06 19:38:00,85.888,85.905,85.87,85.874,788199995.0
2005-10-06 19:39:00,85.86,85.908,85.859,85.893,1001399999.0
2005-10-06 19:40:00,85.877,85.899,85.863,85.869,799699996.0
2005-10-06 19:41:00,85.87,85.9,85.851,85.879,864699995.0
2005-10-06 19:42:00,85.872,85.89,85.857,85.877,623299994.0
2005-10-06 19:43:00,85.863,85.901,85.857,85.867,349600004.0
2005-10-06 19:44:00,85.853,85.867,85.832,85.85,522599994.0
2005-10-06 19:45:00,85.848,85.848,85.808,85.825,482100002.0
2005-10-06 19:46:00,85.814,85.829,85.794,85.805,379099999.0
2005-10-06 19:47:00,85.798,85.831,85.78,85.797,250699998.0
2005-10-06 19:48:00,85.8,85.812,85.765,85.77,795200000.0
2005-10-06 19:49:00,85.78,85.8,85.755,85.783,582699998.0
2005-10-06 19:50:00,85.782,85.796,85.726,85.742,360199999.0
2005-10-06 19:51:00,85.77,85.802,85.77,85.802,323900000.0
2005-10-06 19:52:00,85.798,85.798,85.747,85.778,478300000.0
2005-10-06 19:53:00,85.808,85.808,85.782,85.788,720100001.0
2005-10-06 19:54:00,85.777,85.797,85.753,85.77,963100000.0
2005-10-06 19:55:00,85.748,85.789,85.722,85.758,358499998.0
2005-10-06 19:56:00,85.78,85.796,85.759,85.764,356499994.0
2005-10-06 19:57:00,85.783,85.784,85.748,85.762,460900000.0
2005-10-06 19:58:00,85.775,85.779,85.74,85.74,707299997.0
2005-10-06 19:59:00,85.741,85.775,85.738,85.756,820900001.0
2005-10-06 20:00:00,85.764,85.798,85.754,85.781,400700004.0
2005-10-06 20:01:00,85.79,85.806,85.771,85.782,491099997.0
2005-10-06 20:02:00,85.789,85.805,85.777,85.795,613100004.0
2005-10-06 20:03:00,85.783,85.79,85.708,85.754,441300003.0
2005-10-06 20:04:00,85.765,85.785,85.703,85.777,282799999.0
2005-10-06 20:05:00,85.785,85.785,85.734,85.781,550000000.0
2005-10-06 20:06:00,85.781,85.785,85.743,85.765,821599995.0
2005-10-06 20:07:00,85.785,85.792,85.743,85.76,824599997.0
2005-10-06 20:08:00,85.76,85.778,85.743,85.776,493499998.0
2005-10-06 20:09:00,85.765,85.799,85.754,85.775,683199998.0
2005-10-06 20:10:00,85.772,85.79,85.718,85.79,733700001.0
2005-10-06 20:11:00,85.781,85.796,85.738,85.775,951499991.0
2005-10-06 20:12:00,85.809,85.843,85.798,85.828,1383899994.0
2005-10-06 20:13:00,85.838,85.85,85.822,85.843,447599999.0
2005-10-06 20:14:00,85.839,85.85,85.821,85.85,541800003.0
2005-10-06 20:15:00,85.84,85.84,85.783,85.793,690600003.0
2005-10-06 20:16:00,85.755,85.783,85.728,85.78,811599995.0
2005-10-06 20:17:00,85.758,85.792,85.758,85.775,395499998.0
2005-10-06 20:18:00,85.747,85.786,85.744,85.786,231199998.0
2005-10-06 20:19:00,85.781,85.782,85.742,85.758,388999997.0
2005-10-06 20:20:00,85.75,85.78,85.737,85.777,581099995.0
2005-10-06 20:21:00,85.766,85.797,85.766,85.797,587300002.0
2005-10-06 20:22:00,85.769,85.786,85.734,85.748,842399998.0
2005-10-06 20:23:00,85.742,85.776,85.726,85.776,586200004.0
2005-10-06 20:24:00,85.775,85.791,85.749,85.763,468699999.0
2005-10-06 20:25:00,85.777,85.791,85.755,85.755,605399998.0
2005-10-06 20:26:00,85.776,85.802,85.762,85.78,506599998.0
2005-10-06 20:27:00,85.763,85.783,85.757,85.775,439700002.0
2005-10-06 20:28:00,85.746,85.769,85.708,85.743,1180999993.0
2005-10-06 20:29:00,85.768,85.775,85.728,85.772,1544499993.0
2005-10-06 20:30:00,85.77,85.799,85.754,85.779,1390200005.0
2005-10-06 20:31:00,85.777,85.796,85.733,85.792,1087899990.0
2005-10-06 20:32:00,85.763,85.783,85.727,85.774,1036999997.0
2005-10-06 20:33:00,85.782,85.782,85.745,85.753,517499997.0
2005-10-06 20:34:00,85.766,85.768,85.721,85.732,285899998.0
2005-10-06 20:35:00,85.753,85.774,85.742,85.76,579900002.0
2005-10-06 20:36:00,85.764,85.775,85.739,85.76,519999998.0
2005-10-06 20:37:00,85.765,85.771,85.71,85.755,665499996.0
2005-10-06 20:38:00,85.772,85.783,85.752,85.775,1007899989.0
2005-10-06 20:39:00,85.777,85.794,85.763,85.772,666999990.0
2005-10-06 20:40:00,85.79,85.79,85.738,85.738,1452100003.0
2005-10-06 20:41:00,85.74,85.766,85.722,85.747,973100001.0
2005-10-06 20:42:00,85.741,85.764,85.707,85.75,983199997.0
2005-10-06 20:43:00,85.751,85.775,85.747,85.775,804599996.0
2005-10-06 20:44:00,85.769,85.791,85.715,85.769,909100002.0
2005-10-06 20:45:00,85.778,85.788,85.751,85.786,602399998.0
2005-10-06 20:46:00,85.77,85.789,85.735,85.769,710700007.0
2005-10-06 20:47:00,85.781,85.811,85.775,85.792,1016999990.0
2005-10-06 20:48:00,85.788,85.81,85.738,85.777,764499999.0
2005-10-06 20:49:00,85.748,85.77,85.713,85.76,506699995.0
2005-10-06 20:50:00,85.778,85.784,85.739,85.77,1312300001.0
2005-10-06 20:51:00,85.772,85.774,85.749,85.758,541800004.0
2005-10-06 20:52:00,85.762,85.77,85.721,85.721,329100001.0
2005-10-06 20:53:00,85.708,85.736,85.696,85.724,1060299996.0
2005-10-06 20:54:00,85.735,85.75,85.713,85.732,449399999.0
2005-10-06 20:55:00,85.755,85.772,85.739,85.741,1103099997.0
2005-10-06 20:56:00,85.743,85.783,85.743,85.765,756899998.0
2005-10-06 20:57:00,85.747,85.774,85.722,85.774,977899996.0
2005-10-06 20:58:00,85.779,85.796,85.761,85.774,1124199994.0
2005-10-06 20:59:00,85.802,85.811,85.774,85.787,999299998.0
2005-10-06 21:00:00,85.809,85.828,85.789,85.8,1259399998.0
2005-10-06 21:01:00,85.793,85.814,85.752,85.793,1081099996.0
2005-10-06 21:02:00,85.796,85.819,85.746,85.754,488799998.0
2005-10-06 21:03:00,85.75,85.773,85.74,85.747,317500001.0
2005-10-06 21:04:00,85.758,85.793,85.748,85.773,385399999.0
2005-10-06 21:05:00,85.751,85.802,85.747,85.769,834299998.0
2005-10-06 21:06:00,85.728,85.776,85.728,85.765,714600002.0
2005-10-06 21:07:00,85.78,85.785,85.735,85.759,652900000.0
2005-10-06 21:08:00,85.77,85.786,85.741,85.746,830300003.0
2005-10-06 21:09:00,85.795,85.812,85.764,85.765,236399997.0
2005-10-06 21:10:00,85.806,85.807,85.777,85.785,747799998.0
2005-10-06 21:11:00,85.803,85.82,85.761,85.78,664800001.0
2005-10-06 21:12:00,85.768,85.795,85.755,85.764,387299998.0
2005-10-06 21:13:00,85.767,85.815,85.767,85.807,427599989.0
2005-10-06 21:14:00,85.801,85.822,85.793,85.813,637300001.0
2005-10-06 21:15:00,85.8,85.836,85.798,85.814,809600002.0
2005-10-06 21:16:00,85.787,85.821,85.775,85.813,830400001.0
2005-10-06 21:17:00,85.791,85.815,85.755,85.798,871400000.0
2005-10-06 21:18:00,85.785,85.831,85.767,85.831,632599998.0
2005-10-06 21:19:00,85.814,85.84,85.78,85.816,705899999.0
2005-10-06 21:20:00,85.838,85.838,85.779,85.809,1373599997.0
2005-10-06 21:21:00,85.837,85.837,85.775,85.775,993399992.0
2005-10-06 21:22:00,85.799,85.836,85.775,85.81,902799993.0
2005-10-06 21:23:00,85.816,85.838,85.784,85.797,775000003.0
2005-10-06 21:24:00,85.795,85.829,85.765,85.772,976900001.0
2005-10-06 21:25:00,85.842,85.845,85.796,85.822,1080299993.0
2005-10-06 21:26:00,85.826,85.852,85.802,85.852,484099998.0
2005-10-06 21:27:00,85.828,85.849,85.803,85.827,441700002.0
2005-10-06 21:28:00,85.845,85.845,85.801,85.809,318900003.0
2005-10-06 21:29:00,85.828,85.849,85.796,85.823,540600000.0
2005-10-06 21:30:00,85.847,85.847,85.787,85.787,363900003.0
2005-10-06 21:31:00,85.81,85.853,85.788,85.838,300900001.0
2005-10-06 21:32:00,85.852,85.852,85.788,85.822,462199995.0
2005-10-06 21:33:00,85.851,85.851,85.79,85.797,554500003.0
2005-10-06 21:34:00,85.814,85.826,85.771,85.782,245799998.0
2005-10-06 21:35:00,85.791,85.824,85.774,85.795,476700000.0
2005-10-06 21:36:00,85.809,85.827,85.77,85.788,507900000.0
2005-10-06 21:37:00,85.777,85.799,85.758,85.79,474100002.0
2005-10-06 21:38:00,85.803,85.803,85.771,85.771,115900001.0
2005-10-06 21:39:00,85.77,85.808,85.761,85.808,297800006.0
2005-10-06 21:40:00,85.803,85.827,85.782,85.803,532000000.0
2005-10-06 21:41:00,85.777,85.829,85.757,85.803,385200000.0
2005-10-06 21:42:00,85.823,85.823,85.753,85.767,305499998.0
2005-10-06 21:43:00,85.808,85.83,85.75,85.779,347499997.0
2005-10-06 21:44:00,85.779,85.819,85.775,85.8,994700004.0
2005-10-06 21:45:00,85.776,85.819,85.768,85.797,422000003.0
2005-10-06 21:46:00,85.778,85.816,85.761,85.761,201199999.0
2005-10-06 21:47:00,85.811,85.828,85.783,85.791,361999996.0
2005-10-06 21:48:00,85.787,85.798,85.734,85.771,643800001.0
2005-10-06 21:49:00,85.781,85.815,85.757,85.769,231099998.0
2005-10-06 21:50:00,85.815,85.821,85.8,85.802,147000002.0
2005-10-06 21:51:00,85.797,85.82,85.776,85.801,332700000.0
2005-10-06 21:52:00,85.813,85.813,85.791,85.795,212999998.0
2005-10-06 21:53:00,85.78,85.817,85.772,85.798,403199998.0
2005-10-06 21:54:00,85.769,85.824,85.769,85.816,219099997.0
2005-10-06 21:55:00,85.819,85.834,85.787,85.813,297999998.0
2005-10-06 21:56:00,85.8,85.851,85.8,85.851,238599999.0
2005-10-06 21:57:00,85.868,85.874,85.825,85.825,162099997.0
2005-10-06 21:58:00,85.831,85.87,85.823,85.84,197400001.0
2005-10-06 21:59:00,85.883,85.886,85.861,85.877,358099998.0
2005-10-06 22:00:00,85.871,85.871,85.824,85.846,648600000.0
2005-10-06 22:01:00,85.832,85.855,85.806,85.84,554600002.0
2005-10-06 22:02:00,85.819,85.854,85.789,85.809,804999995.0
2005-10-06 22:03:00,85.861,85.864,85.827,85.83,460099996.0
2005-10-06 22:04:00,85.819,85.847,85.8,85.816,715199991.0
2005-10-06 22:05:00,85.83,85.855,85.83,85.847,247799998.0
2005-10-06 22:06:00,85.837,85.837,85.796,85.813,201599996.0
2005-10-06 22:07:00,85.813,85.839,85.794,85.817,281100001.0
2005-10-06 22:08:00,85.79,85.827,85.79,85.827,113600001.0
2005-10-06 22:09:00,85.824,85.826,85.788,85.788,167600000.0
2005-10-06 22:10:00,85.823,85.837,85.803,85.833,278499995.0
2005-10-06 22:11:00,85.794,85.816,85.769,85.788,389900003.0
2005-10-06 22:12:00,85.807,85.825,85.772,85.825,431900004.0
2005-10-06 22:13:00,85.807,85.836,85.794,85.81,468100005.0
2005-10-06 22:14:00,85.785,85.834,85.785,85.834,276999995.0
2005-10-06 22:15:00,85.845,85.845,85.79,85.803,239999998.0
2005-10-06 22:16:00,85.847,85.847,85.809,85.825,492299999.0
2005-10-06 22:17:00,85.825,85.839,85.796,85.817,224300001.0
2005-10-06 22:18:00,85.842,85.848,85.785,85.812,467499999.0
2005-10-06 22:19:00,85.839,85.839,85.784,85.792,396599998.0
2005-10-06 22:20:00,85.8,85.829,85.794,85.807,220800000.0
2005-10-06 22:21:00,85.806,85.836,85.799,85.802,304200003.0
2005-10-06 22:22:00,85.817,85.837,85.798,85.798,263800000.0
2005-10-06 22:23:00,85.822,85.844,85.815,85.844,504399996.0
2005-10-06 22:24:00,85.851,85.888,85.833,85.859,272899997.0
2005-10-06 22:25:00,85.843,85.881,85.839,85.881,267800003.0
2005-10-06 22:26:00,85.878,85.929,85.875,85.929,78099999.0
2005-10-06 22:27:00,85.935,85.956,85.899,85.921,723600002.0
2005-10-06 22:28:00,85.906,85.926,85.881,85.917,362799998.0
2005-10-06 22:29:00,85.912,85.915,85.882,85.901,265999998.0
2005-10-06 22:30:00,85.876,85.898,85.847,85.879,110400001.0
2005-10-06 22:31:00,85.881,85.881,85.809,85.849,607700003.0
2005-10-06 22:32:00,85.855,85.878,85.838,85.853,371699999.0
2005-10-06 22:33:00,85.867,85.88,85.834,85.85,672200002.0
2005-10-06 22:34:00,85.872,85.884,85.839,85.868,367200001.0
2005-10-06 22:35:00,85.85,85.871,85.845,85.857,211400000.0
2005-10-06 22:36:00,85.832,85.857,85.812,85.851,410599999.0
2005-10-06 22:37:00,85.848,85.862,85.838,85.854,198000003.0
2005-10-06 22:38:00,85.818,85.843,85.797,85.843,184299998.0
2005-10-06 22:39:00,85.845,85.868,85.838,85.86,294799999.0
2005-10-06 22:40:00,85.816,85.855,85.812,85.851,288999996.0
2005-10-06 22:41:00,85.86,85.881,85.822,85.849,232800002.0
2005-10-06 22:42:00,85.887,85.893,85.843,85.851,153599999.0
2005-10-06 22:43:00,85.887,85.896,85.867,85.882,340099996.0
2005-10-06 22:44:00,85.852,85.895,85.832,85.862,331699997.0
2005-10-06 22:45:00,85.875,85.913,85.861,85.913,509499995.0
2005-10-06 22:46:00,85.889,85.906,85.864,85.866,265599999.0
2005-10-06 22:47:00,85.885,85.909,85.867,85.887,286999999.0
2005-10-06 22:48:00,85.888,85.91,85.846,85.869,295899999.0
2005-10-06 22:49:00,85.851,85.902,85.851,85.902,215800001.0
2005-10-06 22:50:00,85.865,85.891,85.836,85.857,183100002.0
2005-10-06 22:51:00,85.826,85.862,85.824,85.855,352600000.0
2005-10-06 22:52:00,85.862,85.869,85.831,85.846,169399999.0
2005-10-06 22:53:00,85.841,85.856,85.791,85.794,429999996.0
2005-10-06 22:54:00,85.818,85.846,85.796,85.821,258699996.0
2005-10-06 22:55:00,85.831,85.843,85.806,85.811,352599998.0
2005-10-06 22:56:00,85.792,85.844,85.778,85.844,217499997.0
2005-10-06 22:57:00,85.817,85.879,85.796,85.879,430999996.0
2005-10-06 22:58:00,85.854,85.877,85.812,85.857,149499998.0
2005-10-06 22:59:00,85.866,85.871,85.755,85.771,414499999.0
2005-10-06 23:00:00,85.846,85.868,85.825,85.837,240600000.0
2005-10-06 23:01:00,85.867,85.888,85.818,85.857,132899998.0
2005-10-06 23:02:00,85.818,85.866,85.818,85.865,167700000.0
2005-10-06 23:03:00,85.861,85.861,85.796,85.796,292099998.0
2005-10-06 23:04:00,85.813,85.844,85.803,85.814,148500000.0
2005-10-06 23:05:00,85.814,85.858,85.814,85.846,196900000.0
2005-10-06 23:06:00,85.796,85.849,85.774,85.774,258400001.0
2005-10-06 23:07:00,85.815,85.836,85.788,85.824,160800000.0
2005-10-06 23:08:00,85.782,85.843,85.782,85.836,153500000.0
2005-10-06 23:09:00,85.819,85.827,85.791,85.792,193300000.0
2005-10-06 23:10:00,85.831,85.831,85.772,85.772,197700002.0
2005-10-06 23:11:00,85.802,85.804,85.763,85.771,151700001.0
2005-10-06 23:12:00,85.763,85.826,85.763,85.812,136399999.0
2005-10-06 23:13:00,85.804,85.854,85.804,85.848,192299998.0
2005-10-06 23:14:00,85.782,85.847,85.78,85.797,228099998.0
2005-10-06 23:15:00,85.814,85.844,85.787,85.8,117600000.0
2005-10-06 23:16:00,85.796,85.838,85.794,85.811,186800000.0
2005-10-06 23:17:00,85.809,85.864,85.793,85.838,230000002.0
2005-10-06 23:18:00,85.822,85.871,85.815,85.839,269999999.0
2005-10-06 23:19:00,85.857,85.869,85.831,85.852,112800001.0
2005-10-06 23:20:00,85.87,85.876,85.829,85.855,193499999.0
2005-10-06 23:21:00,85.89,85.89,85.843,85.865,142899998.0
2005-10-06 23:22:00,85.838,85.877,85.822,85.846,219900002.0
2005-10-06 23:23:00,85.854,85.89,85.851,85.878,212300002.0
2005-10-06 23:24:00,85.876,85.892,85.854,85.883,225300004.0
2005-10-06 23:25:00,85.861,85.94,85.861,85.94,171899999.0
2005-10-06 23:26:00,85.878,85.91,85.867,85.87,174900001.0
2005-10-06 23:27:00,85.88,85.917,85.865,85.899,236600000.0
2005-10-06 23:28:00,85.913,85.913,85.878,85.88,129100000.0
2005-10-06 23:29:00,85.885,85.931,85.872,85.909,111800000.0
2005-10-06 23:30:00,85.909,85.94,85.902,85.94,205300003.0
2005-10-06 23:31:00,85.932,85.941,85.896,85.904,220899999.0
2005-10-06 23:32:00,85.898,85.943,85.882,85.925,279199998.0
2005-10-06 23:33:00,85.894,85.93,85.894,85.925,206299999.0
2005-10-06 23:34:00,85.9,85.948,85.898,85.91,307899999.0
2005-10-06 23:35:00,85.939,85.962,85.932,85.958,199199999.0
2005-10-06 23:36:00,85.935,85.963,85.91,85.922,262800002.0
2005-10-06 23:37:00,85.897,85.936,85.882,85.919,178800000.0
2005-10-06 23:38:00,85.881,85.91,85.867,85.883,204999995.0
2005-10-06 23:39:00,85.885,85.917,85.818,85.898,177099998.0
2005-10-06 23:40:00,85.865,85.921,85.865,85.901,214500001.0
2005-10-06 23:41:00,85.906,85.925,85.892,85.919,297199998.0
2005-10-06 23:42:00,85.914,85.917,85.87,85.896,269799996.0
2005-10-06 23:43:00,85.921,85.939,85.887,85.89,215600000.0
2005-10-06 23:44:00,85.948,85.948,85.915,85.915,124199999.0
2005-10-06 23:45:00,85.88,85.928,85.88,85.928,197300000.0
2005-10-06 23:46:00,85.934,85.942,85.9,85.91,173699997.0
2005-10-06 23:47:00,85.922,85.934,85.879,85.902,122800000.0
2005-10-06 23:48:00,85.92,85.931,85.899,85.915,218300000.0
2005-10-06 23:49:00,85.908,85.945,85.905,85.913,111100000.0
2005-10-06 23:50:00,85.917,85.93,85.888,85.888,155999997.0
2005-10-06 23:51:00,85.855,85.927,85.855,85.927,130999999.0
2005-10-06 23:52:00,85.944,85.953,85.92,85.935,196400002.0
2005-10-06 23:53:00,85.958,85.959,85.914,85.921,213700002.0
2005-10-06 23:54:00,85.939,85.958,85.905,85.912,153599999.0
2005-10-06 23:55:00,85.944,85.956,85.935,85.954,188300000.0
2005-10-06 23:56:00,85.91,85.955,85.893,85.931,154800001.0
2005-10-06 23:57:00,85.921,85.949,85.917,85.92,119100001.0
2005-10-06 23:58:00,85.899,85.936,85.897,85.932,203899998.0
2005-10-06 23:59:00,85.924,85.947,85.904,85.92,236600002.0
2005-10-07 00:00:00,85.962,85.972,85.95,85.956,182000000.0
2005-10-07 00:01:00,85.98,85.986,85.948,85.972,249899999.0
2005-10-07 00:02:00,85.97,85.978,85.938,85.945,216599995.0
2005-10-07 00:03:00,85.932,85.959,85.925,85.951,364299997.0
2005-10-07 00:04:00,85.945,85.949,85.899,85.928,183800002.0
2005-10-07 00:05:00,85.94,85.975,85.931,85.941,86500000.0
2005-10-07 00:06:00,85.945,85.979,85.938,85.979,159500002.0
2005-10-07 00:07:00,85.937,85.961,85.9,85.945,133200000.0
2005-10-07 00:08:00,85.936,85.936,85.895,85.895,96699999.0
2005-10-07 00:09:00,85.924,85.942,85.906,85.925,192600003.0
2005-10-07 00:10:00,85.94,85.952,85.898,85.912,315600000.0
2005-10-07 00:11:00,85.91,85.934,85.893,85.91,236599999.0
2005-10-07 00:12:00,85.924,85.945,85.924,85.943,199500000.0
2005-10-07 00:13:00,85.935,85.957,85.913,85.923,273000001.0
2005-10-07 00:14:00,85.943,85.97,85.924,85.934,205300001.0
2005-10-07 00:15:00,85.915,85.957,85.915,85.934,181400001.0
2005-10-07 00:16:00,85.921,85.956,85.913,85.927,184499999.0
2005-10-07 00:17:00,85.928,85.952,85.928,85.948,159400003.0
2005-10-07 00:18:00,85.946,85.965,85.909,85.941,267399997.0
2005-10-07 00:19:00,85.947,85.968,85.935,85.952,116099999.0
2005-10-07 00:20:00,85.976,85.988,85.941,85.956,173099998.0
2005-10-07 00:21:00,85.939,85.966,85.929,85.942,140899999.0
2005-10-07 00:22:00,85.955,85.959,85.93,85.942,249000000.0
2005-10-07 00:23:00,85.97,85.984,85.937,85.966,313400000.0
2005-10-07 00:24:00,85.972,85.972,85.94,85.944,272399999.0
2005-10-07 00:25:00,85.947,85.978,85.931,85.936,177999998.0
2005-10-07 00:26:00,85.934,85.966,85.929,85.953,217300004.0
2005-10-07 00:27:00,85.996,86.0,85.972,85.987,219000001.0
2005-10-07 00:28:00,85.979,86.004,85.973,85.996,313299995.0
2005-10-07 00:29:00,85.972,86.011,85.965,86.011,132000000.0
2005-10-07 00:30:00,85.977,86.015,85.976,86.007,184599999.0
2005-10-07 00:31:00,86.019,86.023,85.985,85.985,167299997.0
2005-10-07 00:32:00,85.988,86.031,85.981,85.997,191699998.0
2005-10-07 00:33:00,86.007,86.037,86.007,86.025,126199998.0
2005-10-07 00:34:00,85.988,86.009,85.979,85.998,127700001.0
2005-10-07 00:35:00,85.948,85.998,85.948,85.975,185899997.0
2005-10-07 00:36:00,85.962,85.998,85.951,85.96,264500000.0
2005-10-07 00:37:00,86.0,86.006,85.98,85.98,159800002.0
2005-10-07 00:38:00,85.996,86.018,85.967,85.983,281400002.0
2005-10-07 00:39:00,85.971,85.997,85.959,85.959,148599997.0
2005-10-07 00:40:00,85.993,86.01,85.952,85.952,148700000.0
2005-10-07 00:41:00,85.957,86.012,85.956,85.976,272800000.0
2005-10-07 00:42:00,85.982,86.016,85.962,85.984,291799996.0
2005-10-07 00:43:00,85.995,86.011,85.952,86.011,189400005.0
2005-10-07 00:44:00,85.999,86.008,85.968,85.981,210199999.0
2005-10-07 00:45:00,85.975,85.998,85.963,85.966,201499996.0
2005-10-07 00:46:00,85.988,85.991,85.964,85.971,143900003.0
2005-10-07 00:47:00,85.983,85.993,85.958,85.976,311100002.0
2005-10-07 00:48:00,86.004,86.021,85.987,86.004,260700002.0
2005-10-07 00:49:00,85.973,86.02,85.971,85.99,215800002.0
2005-10-07 00:50:00,86.006,86.017,85.977,86.017,183499999.0
2005-10-07 00:51:00,86.007,86.033,85.988,86.013,231999996.0
2005-10-07 00:52:00,86.007,86.03,85.997,86.011,189000002.0
2005-10-07 00:53:00,86.025,86.043,85.985,85.999,184000000.0
2005-10-07 00:54:00,85.991,86.01,85.985,86.005,124000000.0
2005-10-07 00:55:00,86.002,86.018,85.974,85.988,348400000.0
2005-10-07 00:56:00,86.009,86.035,85.979,85.983,109000002.0
2005-10-07 00:57:00,85.972,86.032,85.972,86.02,140200000.0
2005-10-07 00:58:00,86.027,86.046,86.019,86.031,177100000.0
2005-10-07 00:59:00,86.023,86.032,86.0,86.008,157199997.0
2005-10-07 01:00:00,86.015,86.037,85.995,85.995,118500000.0
2005-10-07 01:01:00,86.016,86.039,86.009,86.033,151999998.0
2005-10-07 01:02:00,86.005,86.041,85.983,85.986,164099998.0
2005-10-07 01:03:00,86.02,86.045,85.992,86.021,236199997.0
2005-10-07 01:04:00,86.003,86.034,85.989,86.034,208300000.0
2005-10-07 01:05:00,86.004,86.03,85.991,85.995,134700000.0
2005-10-07 01:06:00,85.988,86.002,85.958,85.979,203700002.0
2005-10-07 01:07:00,85.968,85.971,85.938,85.955,223000000.0
2005-10-07 01:08:00,85.982,85.986,85.95,85.967,234300000.0
2005-10-07 01:09:00,85.999,86.017,85.986,86.017,118300000.0
2005-10-07 01:10:00,86.005,86.02,85.983,86.004,168600002.0
2005-10-07 01:11:00,86.003,86.008,85.972,85.99,196800003.0
2005-10-07 01:12:00,86.029,86.029,85.982,85.982,94900001.0
2005-10-07 01:13:00,86.003,86.005,85.982,85.983,250299997.0
2005-10-07 01:14:00,85.977,86.001,85.943,85.955,325700000.0
2005-10-07 01:15:00,85.946,85.975,85.934,85.943,410599993.0
2005-10-07 01:16:00,85.979,85.985,85.949,85.953,365099999.0
2005-10-07 01:17:00,85.977,85.978,85.946,85.957,238200001.0
2005-10-07 01:18:00,85.974,85.993,85.933,85.933,183100001.0
2005-10-07 01:19:00,85.981,85.989,85.953,85.977,212899999.0
2005-10-07 01:20:00,85.952,85.986,85.941,85.953,157199998.0
2005-10-07 01:21:00,85.978,85.99,85.948,85.988,230200003.0
2005-10-07 01:22:00,85.968,85.998,85.96,85.975,145400001.0
2005-10-07 01:23:00,85.995,86.023,85.957,85.964,168800001.0
2005-10-07 01:24:00,85.969,85.993,85.958,85.992,171300000.0
2005-10-07 01:25:00,86.0,86.005,85.968,85.972,229000000.0
2005-10-07 01:26:00,85.993,86.005,85.948,85.989,186500001.0
2005-10-07 01:27:00,85.963,85.993,85.962,85.975,116700000.0
2005-10-07 01:28:00,85.984,86.027,85.984,86.01,169500001.0
2005-10-07 01:29:00,85.987,86.017,85.972,85.983,240500001.0
2005-10-07 01:30:00,85.978,86.009,85.951,85.969,215000000.0
2005-10-07 01:31:00,86.011,86.028,85.982,85.999,238699999.0
2005-10-07 01:32:00,86.006,86.031,85.979,85.989,222299999.0
2005-10-07 01:33:00,85.975,86.019,85.964,86.01,211199999.0
2005-10-07 01:34:00,85.963,86.01,85.963,85.987,162300000.0
2005-10-07 01:35:00,86.024,86.027,85.987,85.99,149200002.0
2005-10-07 01:36:00,86.011,86.02,85.989,85.989,196399998.0
2005-10-07 01:37:00,86.005,86.023,85.99,86.009,121999999.0
2005-10-07 01:38:00,86.009,86.014,85.976,85.984,184199997.0
2005-10-07 01:39:00,86.02,86.03,85.993,86.008,133999999.0
2005-10-07 01:40:00,86.009,86.041,85.996,86.026,220000000.0
2005-10-07 01:41:00,86.027,86.04,85.995,86.008,265099999.0
2005-10-07 01:42:00,86.02,86.026,85.983,85.983,158900000.0
2005-10-07 01:43:00,86.031,86.051,86.018,86.037,145300003.0
2005-10-07 01:44:00,86.008,86.061,86.001,86.06,184900001.0
2005-10-07 01:45:00,86.034,86.058,86.021,86.036,239700000.0
2005-10-07 01:46:00,86.015,86.037,86.009,86.019,179100000.0
2005-10-07 01:47:00,86.008,86.047,86.003,86.027,226199998.0
2005-10-07 01:48:00,86.052,86.064,86.021,86.025,160300000.0
2005-10-07 01:49:00,86.025,86.043,86.006,86.035,185399999.0
2005-10-07 01:50:00,86.047,86.047,86.007,86.022,206199998.0
2005-10-07 01:51:00,86.052,86.052,86.009,86.019,205400001.0
2005-10-07 01:52:00,85.998,86.04,85.998,86.026,215099997.0
2005-10-07 01:53:00,86.026,86.036,86.012,86.018,248400002.0
2005-10-07 01:54:00,86.015,86.037,85.99,86.012,178299997.0
2005-10-07 01:55:00,86.03,86.056,86.03,86.056,91700000.0
2005-10-07 01:56:00,86.023,86.048,86.003,86.015,232600000.0
2005-10-07 01:57:00,86.051,86.053,86.006,86.006,267299997.0
2005-10-07 01:58:00,86.036,86.045,86.011,86.023,230500000.0
2005-10-07 01:59:00,86.027,86.065,86.008,86.028,336300000.0
2005-10-07 02:00:00,86.046,86.08,86.037,86.08,83100000.0
2005-10-07 02:01:00,86.051,86.071,86.036,86.065,274700004.0
2005-10-07 02:02:00,86.08,86.08,86.036,86.036,181399996.0
2005-10-07 02:03:00,86.053,86.075,86.025,86.059,213100000.0
2005-10-07 02:04:00,86.069,86.081,86.043,86.076,235700002.0
2005-10-07 02:05:00,86.059,86.076,86.047,86.069,208400004.0
2005-10-07 02:06:00,86.034,86.053,86.024,86.04,97900000.0
2005-10-07 02:07:00,86.037,86.052,86.009,86.027,250300003.0
2005-10-07 02:08:00,86.019,86.048,86.01,86.022,284900001.0
2005-10-07 02:09:00,86.043,86.063,86.027,86.048,74100000.0
2005-10-07 02:10:00,86.033,86.074,86.032,86.047,186999999.0
2005-10-07 02:11:00,86.063,86.085,86.06,86.082,203300002.0
2005-10-07 02:12:00,86.06,86.078,86.039,86.049,191300000.0
2005-10-07 02:13:00,86.06,86.06,86.018,86.018,206900004.0
2005-10-07 02:14:00,86.012,86.043,85.999,86.042,241599996.0
2005-10-07 02:15:00,86.067,86.096,86.053,86.068,307300000.0
2005-10-07 02:16:00,86.045,86.108,86.033,86.108,143500002.0
2005-10-07 02:17:00,86.105,86.12,86.083,86.093,283099997.0
2005-10-07 02:18:00,86.061,86.133,86.053,86.118,181500001.0
2005-10-07 02:19:00,86.098,86.142,86.096,86.136,181300000.0
2005-10-07 02:20:00,86.126,86.147,86.114,86.121,281899998.0
2005-10-07 02:21:00,86.1,86.138,86.083,86.138,146100000.0
2005-10-07 02:22:00,86.147,86.148,86.092,86.092,159700001.0
2005-10-07 02:23:00,86.096,86.112,86.076,86.094,203000000.0
2005-10-07 02:24:00,86.137,86.158,86.122,86.141,92500000.0
2005-10-07 02:25:00,86.138,86.176,86.138,86.173,223400002.0
2005-10-07 02:26:00,86.157,86.193,86.143,86.169,226699998.0
2005-10-07 02:27:00,86.18,86.184,86.139,86.153,269500001.0
2005-10-07 02:28:00,86.165,86.181,86.154,86.175,288800003.0
2005-10-07 02:29:00,86.166,86.188,86.148,86.163,185400000.0
2005-10-07 02:30:00,86.182,86.182,86.129,86.135,164800002.0
2005-10-07 02:31:00,86.184,86.187,86.141,86.153,106099999.0
2005-10-07 02:32:00,86.123,86.188,86.113,86.166,244900003.0
2005-10-07 02:33:00,86.165,86.194,86.138,86.152,191200003.0
2005-10-07 02:34:00,86.162,86.163,86.132,86.148,273100007.0
2005-10-07 02:35:00,86.177,86.182,86.145,86.145,183500000.0
2005-10-07 02:36:00,86.176,86.196,86.156,86.17,158300000.0
2005-10-07 02:37:00,86.159,86.187,86.139,86.151,234599997.0
2005-10-07 02:38:00,86.159,86.174,86.145,86.171,210299998.0
2005-10-07 02:39:00,86.151,86.172,86.126,86.126,234199999.0
2005-10-07 02:40:00,86.146,86.165,86.125,86.146,107699999.0
2005-10-07 02:41:00,86.146,86.166,86.132,86.141,148799999.0
2005-10-07 02:42:00,86.154,86.169,86.132,86.141,172100003.0
2005-10-07 02:43:00,86.151,86.155,86.105,86.125,257200001.0
2005-10-07 02:44:00,86.156,86.156,86.13,86.13,116099999.0
2005-10-07 02:45:00,86.115,86.144,86.091,86.091,278700001.0
2005-10-07 02:46:00,86.102,86.143,86.088,86.13,215699998.0
2005-10-07 02:47:00,86.105,86.134,86.084,86.106,220699999.0
2005-10-07 02:48:00,86.103,86.123,86.099,86.123,119000000.0
2005-10-07 02:49:00,86.123,86.16,86.111,86.131,155900000.0
2005-10-07 02:50:00,86.139,86.139,86.085,86.104,198199999.0
2005-10-07 02:51:00,86.088,86.125,86.085,86.125,121200000.0
2005-10-07 02:52:00,86.091,86.119,86.083,86.102,116000000.0
2005-10-07 02:53:00,86.098,86.132,86.089,86.121,158999998.0
2005-10-07 02:54:00,86.106,86.166,86.106,86.166,96200001.0
2005-10-07 02:55:00,86.151,86.17,86.143,86.164,173300001.0
2005-10-07 02:56:00,86.163,86.178,86.151,86.158,208899997.0
2005-10-07 02:57:00,86.17,86.184,86.143,86.165,382699998.0
2005-10-07 02:58:00,86.148,86.177,86.125,86.132,218500001.0
2005-10-07 02:59:00,86.126,86.149,86.106,86.138,122800000.0
2005-10-07 03:00:00,86.13,86.135,86.104,86.121,194199999.0
2005-10-07 03:01:00,86.093,86.117,86.086,86.113,207299998.0
2005-10-07 03:02:00,86.079,86.11,86.069,86.089,205399999.0
2005-10-07 03:03:00,86.078,86.097,86.057,86.07,213500000.0
2005-10-07 03:04:00,86.066,86.098,86.055,86.093,141299999.0
2005-10-07 03:05:00,86.1,86.1,86.069,86.069,151799997.0
2005-10-07 03:06:00,86.077,86.093,86.074,86.074,139700000.0
2005-10-07 03:07:00,86.066,86.085,86.051,86.064,234099999.0
2005-10-07 03:08:00,86.067,86.096,86.054,86.096,239700000.0
2005-10-07 03:09:00,86.065,86.112,86.06,86.082,166000001.0
2005-10-07 03:10:00,86.065,86.101,86.055,86.095,181099999.0
2005-10-07 03:11:00,86.076,86.109,86.076,86.109,158099996.0
2005-10-07 03:12:00,86.1,86.115,86.056,86.056,203800002.0
2005-10-07 03:13:00,86.034,86.081,86.034,86.081,196800003.0
2005-10-07 03:14:00,86.074,86.074,85.995,86.002,202099998.0
2005-10-07 03:15:00,86.02,86.038,86.0,86.025,136899998.0
2005-10-07 03:16:00,86.025,86.06,86.013,86.043,168100000.0
2005-10-07 03:17:00,86.027,86.047,85.975,85.987,245900001.0
2005-10-07 03:18:00,86.03,86.044,86.004,86.016,183299999.0
2005-10-07 03:19:00,86.032,86.05,86.027,86.042,132200001.0
2005-10-07 03:20:00,86.047,86.049,86.015,86.021,274799997.0
2005-10-07 03:21:00,86.049,86.065,86.026,86.044,227100000.0
2005-10-07 03:22:00,86.066,86.097,86.063,86.079,168799998.0
2005-10-07 03:23:00,86.094,86.095,86.073,86.083,131699998.0
2005-10-07 03:24:00,86.055,86.096,86.038,86.065,186399998.0
2005-10-07 03:25:00,86.061,86.08,86.042,86.056,276099997.0
2005-10-07 03:26:00,86.072,86.072,86.019,86.022,230300003.0
2005-10-07 03:27:00,86.054,86.084,86.041,86.076,285100000.0
2005-10-07 03:28:00,86.056,86.094,86.04,86.06,211699998.0
2005-10-07 03:29:00,86.079,86.079,86.036,86.049,282399997.0
2005-10-07 03:30:00,86.073,86.076,86.026,86.026,265800000.0
2005-10-07 03:31:00,86.057,86.074,86.048,86.063,182800000.0
2005-10-07 03:32:00,86.043,86.064,86.024,86.046,123999999.0
2005-10-07 03:33:00,86.043,86.061,86.022,86.044,281400000.0
2005-10-07 03:34:00,86.043,86.077,86.03,86.077,110400000.0
2005-10-07 03:35:00,86.058,86.087,86.056,86.077,229200001.0
2005-10-07 03:36:00,86.08,86.085,86.045,86.056,288099999.0
2005-10-07 03:37:00,86.078,86.078,86.014,86.041,160800001.0
2005-10-07 03:38:00,86.024,86.046,86.013,86.046,147600004.0
2005-10-07 03:39:00,86.01,86.05,86.01,86.045,249399998.0
2005-10-07 03:40:00,86.038,86.062,86.006,86.044,222600003.0
2005-10-07 03:41:00,86.05,86.062,86.027,86.027,133400000.0
2005-10-07 03:42:00,86.069,86.092,86.059,86.069,161300000.0
2005-10-07 03:43:00,86.08,86.125,86.059,86.092,219000000.0
2005-10-07 03:44:00,86.091,86.104,86.064,86.079,164699999.0
2005-10-07 03:45:00,86.064,86.078,86.05,86.063,229100001.0
2005-10-07 03:46:00,86.056,86.084,86.048,86.06,190699997.0
2005-10-07 03:47:00,86.053,86.085,86.036,86.069,174799998.0
2005-10-07 03:48:00,86.076,86.094,86.066,86.094,95100000.0
2005-10-07 03:49:00,86.082,86.102,86.064,86.076,141800000.0
2005-10-07 03:50:00,86.093,86.098,86.062,86.081,184199998.0
2005-10-07 03:51:00,86.065,86.089,86.048,86.089,169600003.0
2005-10-07 03:52:00,86.101,86.112,86.059,86.079,248900000.0
2005-10-07 03:53:00,86.045,86.086,86.045,86.078,199800000.0
2005-10-07 03:54:00,86.072,86.089,86.046,86.046,122900001.0
2005-10-07 03:55:00,86.035,86.066,86.035,86.059,151900002.0
2005-10-07 03:56:00,86.068,86.068,86.029,86.045,191299998.0
2005-10-07 03:57:00,86.021,86.059,86.021,86.056,240499999.0
2005-10-07 03:58:00,86.032,86.055,86.014,86.018,85199999.0
2005-10-07 03:59:00,86.035,86.071,86.035,86.067,164100004.0
2005-10-07 04:00:00,86.053,86.07,86.033,86.064,215500000.0
2005-10-07 04:01:00,86.073,86.079,86.027,86.036,145600000.0
2005-10-07 04:02:00,86.042,86.064,86.03,86.052,264200001.0
2005-10-07 04:03:00,86.07,86.07,86.038,86.043,205100000.0
2005-10-07 04:04:00,86.054,86.078,86.044,86.063,343200005.0
2005-10-07 04:05:00,86.05,86.082,86.045,86.082,189900002.0
2005-10-07 04:06:00,86.045,86.074,86.032,86.044,139400000.0
2005-10-07 04:07:00,86.046,86.074,86.015,86.061,251600001.0
2005-10-07 04:08:00,86.064,86.07,86.033,86.033,248299997.0
2005-10-07 04:09:00,86.049,86.068,86.028,86.04,94699999.0
2005-10-07 04:10:00,86.047,86.059,86.021,86.032,315200002.0
2005-10-07 04:11:00,86.03,86.054,86.027,86.044,164899998.0
2005-10-07 04:12:00,86.036,86.053,86.028,86.047,161400000.0
2005-10-07 04:13:00,86.036,86.045,86.009,86.025,249699999.0
2005-10-07 04:14:00,86.054,86.07,86.052,86.067,228900003.0
2005-10-07 04:15:00,86.035,86.076,86.035,86.056,239599999.0
2005-10-07 04:16:00,86.033,86.054,86.006,86.006,350299999.0
2005-10-07 04:17:00,86.003,86.037,86.003,86.012,129500002.0
2005-10-07 04:18:00,86.016,86.036,85.995,86.032,160199999.0
2005-10-07 04:19:00,86.025,86.025,85.999,86.021,227900005.0
2005-10-07 04:20:00,86.034,86.034,85.996,86.02,196400000.0
2005-10-07 04:21:00,86.024,86.053,86.017,86.018,162700000.0
2005-10-07 04:22:00,86.001,86.03,85.992,86.008,151399999.0
2005-10-07 04:23:00,86.032,86.052,86.01,86.017,179700002.0
2005-10-07 04:24:00,86.013,86.041,85.993,86.026,160300000.0
2005-10-07 04:25:00,86.038,86.052,86.012,86.052,149700003.0
2005-10-07 04:26:00,86.025,86.057,86.025,86.053,134800001.0
2005-10-07 04:27:00,86.054,86.097,86.046,86.097,158700000.0
2005-10-07 04:28:00,86.101,86.132,86.099,86.132,116700000.0
2005-10-07 04:29:00,86.119,86.145,86.113,86.132,173599999.0
2005-10-07 04:30:00,86.119,86.151,86.113,86.151,155700001.0
2005-10-07 04:31:00,86.156,86.163,86.136,86.141,263500001.0
2005-10-07 04:32:00,86.167,86.182,86.153,86.156,98300001.0
2005-10-07 04:33:00,86.173,86.209,86.165,86.19,213499999.0
2005-10-07 04:34:00,86.197,86.221,86.19,86.207,174800000.0
2005-10-07 04:35:00,86.212,86.247,86.212,86.238,120499998.0
2005-10-07 04:36:00,86.236,86.236,86.212,86.231,79099999.0
2005-10-07 04:37:00,86.203,86.203,86.171,86.18,106000000.0
2005-10-07 04:38:00,86.208,86.23,86.195,86.23,212099999.0
2005-10-07 04:39:00,86.219,86.219,86.193,86.203,190799998.0
2005-10-07 04:40:00,86.159,86.214,86.159,86.201,238499999.0
2005-10-07 04:41:00,86.204,86.217,86.19,86.205,189700001.0
2005-10-07 04:42:00,86.191,86.212,86.168,86.192,235600001.0
2005-10-07 04:43:00,86.198,86.214,86.194,86.207,91199997.0
2005-10-07 04:44:00,86.203,86.209,86.18,86.19,148699999.0
2005-10-07 04:45:00,86.202,86.22,86.179,86.192,207400002.0
2005-10-07 04:46:00,86.19,86.214,86.16,86.186,255399998.0
2005-10-07 04:47:00,86.2,86.2,86.161,86.169,174900000.0
2005-10-07 04:48:00,86.18,86.202,86.169,86.198,137999999.0
2005-10-07 04:49:00,86.178,86.185,86.148,86.185,205300002.0
2005-10-07 04:50:00,86.14,86.182,86.132,86.143,219200002.0
2005-10-07 04:51:00,86.177,86.202,86.175,86.198,227199998.0
2005-10-07 04:52:00,86.202,86.202,86.164,86.177,186499999.0
2005-10-07 04:53:00,86.2,86.2,86.146,86.148,208600000.0
2005-10-07 04:54:00,86.191,86.191,86.154,86.166,330599998.0
2005-10-07 04:55:00,86.154,86.177,86.15,86.17,174800001.0
2005-10-07 04:56:00,86.108,86.171,86.108,86.171,152299999.0
2005-10-07 04:57:00,86.144,86.166,86.131,86.143,183399995.0
2005-10-07 04:58:00,86.148,86.167,86.122,86.141,206499997.0
2005-10-07 04:59:00,86.158,86.167,86.139,86.147,100400000.0
2005-10-07 05:00:00,86.148,86.181,86.137,86.181,209999999.0
2005-10-07 05:01:00,86.158,86.163,86.129,86.142,179400001.0
2005-10-07 05:02:00,86.169,86.169,86.128,86.139,147199998.0
2005-10-07 05:03:00,86.144,86.165,86.127,86.14,211599998.0
2005-10-07 05:04:00,86.12,86.143,86.105,86.109,230399998.0
2005-10-07 05:05:00,86.107,86.14,86.091,86.122,201699997.0
2005-10-07 05:06:00,86.102,86.124,86.074,86.094,243799993.0
2005-10-07 05:07:00,86.119,86.132,86.1,86.12,166200002.0
2005-10-07 05:08:00,86.112,86.141,86.112,86.133,144800000.0
2005-10-07 05:09:00,86.114,86.14,86.114,86.129,283000000.0
2005-10-07 05:10:00,86.101,86.124,86.092,86.124,154599998.0
2005-10-07 05:11:00,86.122,86.128,86.058,86.084,219699997.0
2005-10-07 05:12:00,86.11,86.13,86.083,86.107,119400000.0
2005-10-07 05:13:00,86.117,86.118,86.074,86.079,211100000.0
2005-10-07 05:14:00,86.097,86.121,86.088,86.121,261300002.0
2005-10-07 05:15:00,86.113,86.132,86.07,86.1,249199999.0
2005-10-07 05:16:00,86.08,86.128,86.08,86.128,162499999.0
2005-10-07 05:17:00,86.11,86.135,86.097,86.122,343999999.0
2005-10-07 05:18:00,86.119,86.133,86.1,86.12,227300000.0
2005-10-07 05:19:00,86.139,86.139,86.107,86.107,179299998.0
2005-10-07 05:20:00,86.068,86.134,86.068,86.122,162699997.0
2005-10-07 05:21:00,86.109,86.133,86.098,86.117,227499999.0
2005-10-07 05:22:00,86.116,86.131,86.096,86.096,262000002.0
2005-10-07 05:23:00,86.125,86.136,86.106,86.106,244499997.0
2005-10-07 05:24:00,86.114,86.139,86.114,86.137,129400000.0
2005-10-07 05:25:00,86.108,86.134,86.108,86.125,277899998.0
2005-10-07 05:26:00,86.133,86.15,86.128,86.143,188000003.0
2005-10-07 05:27:00,86.138,86.155,86.114,86.136,130600001.0
2005-10-07 05:28:00,86.132,86.148,86.088,86.121,195800003.0
2005-10-07 05:29:00,86.111,86.134,86.098,86.109,209600003.0
2005-10-07 05:30:00,86.148,86.163,86.117,86.132,206500000.0
2005-10-07 05:31:00,86.128,86.166,86.114,86.166,220299999.0
2005-10-07 05:32:00,86.128,86.151,86.12,86.135,191700002.0
2005-10-07 05:33:00,86.172,86.172,86.129,86.133,187399999.0
2005-10-07 05:34:00,86.142,86.174,86.123,86.174,224099999.0
2005-10-07 05:35:00,86.157,86.174,86.133,86.137,189299994.0
2005-10-07 05:36:00,86.162,86.162,86.134,86.134,146999998.0
2005-10-07 05:37:00,86.116,86.16,86.116,86.156,238099999.0
2005-10-07 05:38:00,86.152,86.171,86.124,86.171,352499998.0
2005-10-07 05:39:00,86.163,86.163,86.136,86.161,193200001.0
2005-10-07 05:40:00,86.169,86.176,86.144,86.155,197600003.0
2005-10-07 05:41:00,86.167,86.17,86.116,86.15,426599996.0
2005-10-07 05:42:00,86.167,86.195,86.16,86.18,232900001.0
2005-10-07 05:43:00,86.174,86.256,86.17,86.234,239199999.0
2005-10-07 05:44:00,86.232,86.252,86.215,86.239,173300001.0
2005-10-07 05:45:00,86.198,86.232,86.195,86.232,320599998.0
2005-10-07 05:46:00,86.199,86.22,86.199,86.215,235599998.0
2005-10-07 05:47:00,86.194,86.225,86.19,86.22,191300000.0
2005-10-07 05:48:00,86.201,86.215,86.187,86.215,183500001.0
2005-10-07 05:49:00,86.193,86.222,86.184,86.199,381899998.0
2005-10-07 05:50:00,86.223,86.234,86.202,86.212,225799998.0
2005-10-07 05:51:00,86.229,86.239,86.186,86.219,212199997.0
2005-10-07 05:52:00,86.22,86.237,86.205,86.235,163299999.0
2005-10-07 05:53:00,86.234,86.248,86.189,86.189,213999998.0
2005-10-07 05:54:00,86.235,86.243,86.208,86.211,164099998.0
2005-10-07 05:55:00,86.231,86.244,86.214,86.214,181600000.0
2005-10-07 05:56:00,86.254,86.256,86.228,86.228,177000000.0
2005-10-07 05:57:00,86.236,86.248,86.21,86.238,155300000.0
2005-10-07 05:58:00,86.227,86.258,86.223,86.241,159099998.0
2005-10-07 05:59:00,86.227,86.248,86.216,86.245,209699999.0
2005-10-07 06:00:00,86.206,86.237,86.186,86.202,223199997.0
2005-10-07 06:01:00,86.23,86.241,86.2,86.2,252700000.0
2005-10-07 06:02:00,86.225,86.248,86.209,86.222,138700000.0
2005-10-07 06:03:00,86.192,86.236,86.192,86.212,382200000.0
2005-10-07 06:04:00,86.228,86.248,86.203,86.233,242099995.0
2005-10-07 06:05:00,86.237,86.271,86.224,86.268,162799998.0
2005-10-07 06:06:00,86.237,86.271,86.237,86.271,147999999.0
2005-10-07 06:07:00,86.248,86.268,86.234,86.249,248499996.0
2005-10-07 06:08:00,86.248,86.273,86.225,86.258,208500000.0
2005-10-07 06:09:00,86.234,86.253,86.206,86.247,222900001.0
2005-10-07 06:10:00,86.242,86.245,86.205,86.221,214699998.0
2005-10-07 06:11:00,86.22,86.244,86.197,86.23,121899998.0
2005-10-07 06:12:00,86.235,86.241,86.2,86.225,203600002.0
2005-10-07 06:13:00,86.211,86.233,86.194,86.232,146999999.0
2005-10-07 06:14:00,86.226,86.236,86.188,86.207,281300001.0
2005-10-07 06:15:00,86.227,86.227,86.18,86.188,114700001.0
2005-10-07 06:16:00,86.204,86.237,86.188,86.216,211999999.0
2005-10-07 06:17:00,86.208,86.228,86.197,86.227,88200000.0
2005-10-07 06:18:00,86.226,86.231,86.195,86.204,209500003.0
2005-10-07 06:19:00,86.212,86.243,86.202,86.216,137199999.0
2005-10-07 06:20:00,86.212,86.238,86.185,86.211,193600004.0
2005-10-07 06:21:00,86.221,86.221,86.178,86.196,173299998.0
2005-10-07 06:22:00,86.238,86.238,86.204,86.216,275899996.0
2005-10-07 06:23:00,86.237,86.237,86.191,86.203,165299999.0
2005-10-07 06:24:00,86.194,86.23,86.184,86.23,212499998.0
2005-10-07 06:25:00,86.238,86.241,86.203,86.224,414099997.0
2005-10-07 06:26:00,86.217,86.237,86.195,86.218,184000001.0
2005-10-07 06:27:00,86.204,86.236,86.201,86.215,153899999.0
2005-10-07 06:28:00,86.203,86.215,86.187,86.195,212300001.0
2005-10-07 06:29:00,86.243,86.243,86.201,86.213,147999997.0
2005-10-07 06:30:00,86.222,86.233,86.205,86.216,190899999.0
2005-10-07 06:31:00,86.257,86.257,86.208,86.212,175500000.0
2005-10-07 06:32:00,86.216,86.254,86.2,86.235,184299998.0
2005-10-07 06:33:00,86.233,86.248,86.209,86.248,240299999.0
2005-10-07 06:34:00,86.214,86.254,86.203,86.232,123700002.0
2005-10-07 06:35:00,86.238,86.255,86.225,86.242,188099998.0
2005-10-07 06:36:00,86.238,86.264,86.233,86.254,170499999.0
2005-10-07 06:37:00,86.24,86.248,86.223,86.231,97599999.0
2005-10-07 06:38:00,86.253,86.273,86.237,86.27,350300001.0
2005-10-07 06:39:00,86.254,86.254,86.204,86.204,147199998.0
2005-10-07 06:40:00,86.219,86.267,86.207,86.232,276499998.0
2005-10-07 06:41:00,86.193,86.236,86.185,86.236,128199999.0
2005-10-07 06:42:00,86.198,86.236,86.198,86.228,263399996.0
2005-10-07 06:43:00,86.24,86.24,86.188,86.203,160699999.0
2005-10-07 06:44:00,86.217,86.217,86.172,86.172,148900001.0
2005-10-07 06:45:00,86.196,86.214,86.176,86.214,72600000.0
2005-10-07 06:46:00,86.22,86.241,86.198,86.219,151400001.0
2005-10-07 06:47:00,86.234,86.234,86.211,86.211,119200001.0
2005-10-07 06:48:00,86.241,86.246,86.219,86.223,260899999.0
2005-10-07 06:49:00,86.217,86.237,86.214,86.232,279800001.0
2005-10-07 06:50:00,86.197,86.225,86.183,86.208,157000002.0
2005-10-07 06:51:00,86.231,86.244,86.204,86.216,153099998.0
2005-10-07 06:52:00,86.204,86.238,86.196,86.225,163699999.0
2005-10-07 06:53:00,86.23,86.233,86.178,86.178,122200000.0
2005-10-07 06:54:00,86.191,86.21,86.179,86.206,192600001.0
2005-10-07 06:55:00,86.231,86.259,86.231,86.251,69500001.0
2005-10-07 06:56:00,86.238,86.264,86.235,86.26,256199996.0
2005-10-07 06:57:00,86.252,86.254,86.214,86.237,190300001.0
2005-10-07 06:58:00,86.243,86.269,86.241,86.246,210200000.0
2005-10-07 06:59:00,86.241,86.26,86.217,86.241,99200000.0
2005-10-07 07:00:00,86.232,86.257,86.228,86.239,172700002.0
2005-10-07 07:01:00,86.263,86.265,86.246,86.246,167800003.0
2005-10-07 07:02:00,86.266,86.283,86.253,86.255,197600000.0
2005-10-07 07:03:00,86.23,86.258,86.222,86.231,110599999.0
2005-10-07 07:04:00,86.257,86.271,86.238,86.238,146799999.0
2005-10-07 07:05:00,86.205,86.256,86.202,86.256,186300001.0
2005-10-07 07:06:00,86.243,86.251,86.214,86.231,267299996.0
2005-10-07 07:07:00,86.265,86.265,86.222,86.24,165699995.0
2005-10-07 07:08:00,86.247,86.273,86.242,86.272,112699999.0
2005-10-07 07:09:00,86.238,86.275,86.238,86.275,199099996.0
2005-10-07 07:10:00,86.252,86.26,86.234,86.234,195000002.0
2005-10-07 07:11:00,86.238,86.275,86.225,86.253,74400000.0
2005-10-07 07:12:00,86.277,86.286,86.257,86.266,186299999.0
2005-10-07 07:13:00,86.246,86.269,86.232,86.264,144900000.0
2005-10-07 07:14:00,86.267,86.267,86.226,86.244,248199998.0
2005-10-07 07:15:00,86.254,86.266,86.222,86.239,214400001.0
2005-10-07 07:16:00,86.238,86.261,86.208,86.236,286600003.0
2005-10-07 07:17:00,86.24,86.263,86.239,86.257,204299999.0
2005-10-07 07:18:00,86.249,86.254,86.216,86.234,115900001.0
2005-10-07 07:19:00,86.264,86.272,86.218,86.255,229800000.0
2005-10-07 07:20:00,86.262,86.269,86.226,86.226,168699999.0
2005-10-07 07:21:00,86.26,86.291,86.26,86.281,110900000.0
2005-10-07 07:22:00,86.266,86.293,86.243,86.274,114500001.0
2005-10-07 07:23:00,86.29,86.306,86.275,86.283,249500001.0
2005-10-07 07:24:00,86.311,86.318,86.282,86.299,188200001.0
2005-10-07 07:25:00,86.284,86.303,86.281,86.301,221500001.0
2005-10-07 07:26:00,86.288,86.288,86.23,86.241,199800001.0
2005-10-07 07:27:00,86.23,86.288,86.23,86.272,196799997.0
2005-10-07 07:28:00,86.274,86.295,86.27,86.29,138000000.0
2005-10-07 07:29:00,86.277,86.277,86.217,86.217,254500005.0
2005-10-07 07:30:00,86.227,86.285,86.227,86.259,76499999.0
2005-10-07 07:31:00,86.239,86.276,86.226,86.276,167600000.0
2005-10-07 07:32:00,86.27,86.313,86.27,86.311,241399999.0
2005-10-07 07:33:00,86.303,86.322,86.277,86.296,169900000.0
2005-10-07 07:34:00,86.319,86.339,86.307,86.327,163700001.0
2005-10-07 07:35:00,86.314,86.323,86.287,86.3,249399999.0
2005-10-07 07:36:00,86.32,86.335,86.307,86.325,185100000.0
2005-10-07 07:37:00,86.321,86.344,86.3,86.328,298000002.0
2005-10-07 07:38:00,86.298,86.332,86.298,86.326,171400000.0
2005-10-07 07:39:00,86.335,86.344,86.319,86.328,226299996.0
2005-10-07 07:40:00,86.302,86.336,86.288,86.326,161600000.0
2005-10-07 07:41:00,86.329,86.342,86.316,86.33,124299999.0
2005-10-07 07:42:00,86.31,86.34,86.31,86.34,222299999.0
2005-10-07 07:43:00,86.292,86.344,86.282,86.344,145499998.0
2005-10-07 07:44:00,86.352,86.353,86.313,86.322,104000000.0
2005-10-07 07:45:00,86.331,86.335,86.306,86.308,149900001.0
2005-10-07 07:46:00,86.307,86.331,86.279,86.314,235899999.0
2005-10-07 07:47:00,86.332,86.333,86.286,86.307,183599999.0
2005-10-07 07:48:00,86.323,86.338,86.303,86.319,207200000.0
2005-10-07 07:49:00,86.316,86.334,86.285,86.31,306700002.0
2005-10-07 07:50:00,86.299,86.319,86.25,86.285,171700002.0
2005-10-07 07:51:00,86.263,86.297,86.255,86.282,134100001.0
2005-10-07 07:52:00,86.307,86.309,86.254,86.273,248799995.0
2005-10-07 07:53:00,86.273,86.321,86.249,86.306,229200002.0
2005-10-07 07:54:00,86.304,86.304,86.271,86.279,100099999.0
2005-10-07 07:55:00,86.29,86.304,86.273,86.29,206399997.0
2005-10-07 07:56:00,86.282,86.299,86.264,86.291,159199999.0
2005-10-07 07:57:00,86.269,86.313,86.267,86.313,216800000.0
2005-10-07 07:58:00,86.28,86.316,86.273,86.287,241899999.0
2005-10-07 07:59:00,86.299,86.315,86.279,86.284,173399997.0
2005-10-07 08:00:00,86.294,86.307,86.239,86.249,166299999.0
2005-10-07 08:01:00,86.255,86.255,86.216,86.216,209400001.0
2005-10-07 08:02:00,86.227,86.238,86.185,86.186,203500000.0
2005-10-07 08:03:00,86.177,86.203,86.176,86.195,181199994.0
2005-10-07 08:04:00,86.187,86.215,86.168,86.192,134200000.0
2005-10-07 08:05:00,86.187,86.196,86.163,86.169,240700002.0
2005-10-07 08:06:00,86.18,86.218,86.173,86.184,166600000.0
2005-10-07 08:07:00,86.179,86.209,86.177,86.2,293500002.0
2005-10-07 08:08:00,86.197,86.207,86.183,86.207,140499999.0
2005-10-07 08:09:00,86.198,86.233,86.179,86.215,223699997.0
2005-10-07 08:10:00,86.216,86.246,86.209,86.246,164099998.0
2005-10-07 08:11:00,86.237,86.28,86.237,86.266,235099999.0
2005-10-07 08:12:00,86.242,86.26,86.231,86.257,206400002.0
2005-10-07 08:13:00,86.242,86.258,86.222,86.231,240899999.0
2005-10-07 08:14:00,86.208,86.228,86.199,86.205,163100002.0
2005-10-07 08:15:00,86.215,86.239,86.208,86.218,253899997.0
2005-10-07 08:16:00,86.189,86.235,86.188,86.213,155999998.0
2005-10-07 08:17:00,86.209,86.224,86.192,86.22,128699999.0
2005-10-07 08:18:00,86.222,86.229,86.202,86.202,160399999.0
2005-10-07 08:19:00,86.22,86.249,86.22,86.244,200100000.0
2005-10-07 08:20:00,86.247,86.247,86.197,86.211,154200003.0
2005-10-07 08:21:00,86.235,86.235,86.194,86.194,181100001.0
2005-10-07 08:22:00,86.204,86.23,86.204,86.214,241600001.0
2005-10-07 08:23:00,86.205,86.234,86.2,86.217,167799999.0
2005-10-07 08:24:00,86.196,86.22,86.194,86.22,188100000.0
2005-10-07 08:25:00,86.186,86.227,86.186,86.216,213999999.0
2005-10-07 08:26:00,86.192,86.221,86.192,86.214,216299999.0
2005-10-07 08:27:00,86.232,86.241,86.181,86.181,130699999.0
2005-10-07 08:28:00,86.203,86.239,86.197,86.226,353799998.0
2005-10-07 08:29:00,86.224,86.224,86.189,86.195,140199996.0
2005-10-07 08:30:00,86.205,86.223,86.188,86.205,299399998.0
2005-10-07 08:31:00,86.228,86.252,86.218,86.233,205500004.0
2005-10-07 08:32:00,86.235,86.259,86.217,86.235,157600001.0
2005-10-07 08:33:00,86.208,86.225,86.178,86.204,269199996.0
2005-10-07 08:34:00,86.194,86.209,86.161,86.161,229799999.0
2005-10-07 08:35:00,86.176,86.199,86.155,86.18,181600000.0
2005-10-07 08:36:00,86.217,86.244,86.214,86.233,109300002.0
2005-10-07 08:37:00,86.254,86.256,86.224,86.224,163800000.0
2005-10-07 08:38:00,86.242,86.242,86.208,86.213,199900002.0
2005-10-07 08:39:00,86.176,86.203,86.166,86.173,309599998.0
2005-10-07 08:40:00,86.162,86.185,86.154,86.167,241099998.0
2005-10-07 08:41:00,86.175,86.194,86.126,86.146,135899998.0
2005-10-07 08:42:00,86.157,86.18,86.14,86.14,248999999.0
2005-10-07 08:43:00,86.14,86.207,86.14,86.181,197900001.0
2005-10-07 08:44:00,86.146,86.175,86.146,86.165,275899998.0
2005-10-07 08:45:00,86.174,86.189,86.15,86.17,194399998.0
2005-10-07 08:46:00,86.159,86.196,86.157,86.177,165000001.0
2005-10-07 08:47:00,86.131,86.157,86.127,86.154,256899999.0
2005-10-07 08:48:00,86.155,86.155,86.106,86.106,124899999.0
2005-10-07 08:49:00,86.12,86.132,86.101,86.112,224299999.0
2005-10-07 08:50:00,86.12,86.12,86.085,86.085,115100001.0
2005-10-07 08:51:00,86.101,86.133,86.084,86.084,226799998.0
2005-10-07 08:52:00,86.094,86.114,86.081,86.096,205599999.0
2005-10-07 08:53:00,86.116,86.12,86.096,86.099,277100004.0
2005-10-07 08:54:00,86.117,86.128,86.09,86.105,168799998.0
2005-10-07 08:55:00,86.089,86.125,86.08,86.11,201800000.0
2005-10-07 08:56:00,86.09,86.105,86.074,86.087,140300000.0
2005-10-07 08:57:00,86.07,86.107,86.064,86.096,178299998.0
2005-10-07 08:58:00,86.097,86.109,86.052,86.054,227500000.0
2005-10-07 08:59:00,86.049,86.133,86.045,86.133,243399997.0
2005-10-07 09:00:00,86.106,86.134,86.083,86.109,317000000.0
2005-10-07 09:01:00,86.095,86.113,86.066,86.084,197600003.0
2005-10-07 09:02:00,86.108,86.127,86.091,86.108,233900000.0
2005-10-07 09:03:00,86.121,86.136,86.106,86.12,275100001.0
2005-10-07 09:04:00,86.113,86.134,86.099,86.119,291699996.0
2005-10-07 09:05:00,86.13,86.134,86.109,86.119,307699999.0
2005-10-07 09:06:00,86.111,86.151,86.102,86.151,110299999.0
2005-10-07 09:07:00,86.122,86.144,86.092,86.117,172099997.0
2005-10-07 09:08:00,86.126,86.126,86.096,86.096,141099999.0
2005-10-07 09:09:00,86.106,86.121,86.09,86.121,266999996.0
2005-10-07 09:10:00,86.098,86.12,86.089,86.12,128799999.0
2005-10-07 09:11:00,86.123,86.132,86.096,86.11,129299998.0
2005-10-07 09:12:00,86.111,86.139,86.098,86.107,159200000.0
2005-10-07 09:13:00,86.097,86.125,86.097,86.124,79600000.0
2005-10-07 09:14:00,86.127,86.155,86.121,86.131,145399999.0
2005-10-07 09:15:00,86.145,86.154,86.122,86.122,181800000.0
2005-10-07 09:16:00,86.11,86.13,86.097,86.116,125199998.0
2005-10-07 09:17:00,86.098,86.126,86.083,86.126,234200002.0
2005-10-07 09:18:00,86.134,86.139,86.089,86.106,288400001.0
2005-10-07 09:19:00,86.109,86.135,86.099,86.133,253600000.0
2005-10-07 09:20:00,86.144,86.144,86.107,86.11,162500001.0
2005-10-07 09:21:00,86.131,86.142,86.108,86.133,136399997.0
2005-10-07 09:22:00,86.15,86.15,86.11,86.118,236699998.0
2005-10-07 09:23:00,86.114,86.143,86.104,86.128,272599998.0
2005-10-07 09:24:00,86.119,86.139,86.084,86.113,282800002.0
2005-10-07 09:25:00,86.138,86.152,86.113,86.116,223499996.0
2005-10-07 09:26:00,86.137,86.137,86.096,86.096,265300003.0
2005-10-07 09:27:00,86.102,86.122,86.08,86.107,117099999.0
2005-10-07 09:28:00,86.082,86.113,86.079,86.112,178799997.0
2005-10-07 09:29:00,86.093,86.127,86.093,86.115,153600000.0
2005-10-07 09:30:00,86.127,86.128,86.094,86.094,173200000.0
2005-10-07 09:31:00,86.118,86.136,86.092,86.114,181800001.0
2005-10-07 09:32:00,86.105,86.125,86.076,86.108,184299999.0
2005-10-07 09:33:00,86.127,86.139,86.085,86.086,202499997.0
2005-10-07 09:34:00,86.1,86.144,86.1,86.114,242600000.0
2005-10-07 09:35:00,86.115,86.124,86.089,86.104,162399999.0
2005-10-07 09:36:00,86.104,86.122,86.097,86.109,141400000.0
2005-10-07 09:37:00,86.116,86.126,86.102,86.112,161200002.0
2005-10-07 09:38:00,86.095,86.137,86.092,86.129,174000001.0
2005-10-07 09:39:00,86.111,86.125,86.095,86.119,87100000.0
2005-10-07 09:40:00,86.114,86.129,86.097,86.107,192699999.0
2005-10-07 09:41:00,86.106,86.124,86.092,86.106,66900000.0
2005-10-07 09:42:00,86.096,86.117,86.078,86.088,143200003.0
2005-10-07 09:43:00,86.078,86.115,86.06,86.105,184100002.0
2005-10-07 09:44:00,86.102,86.105,86.065,86.105,169099999.0
2005-10-07 09:45:00,86.096,86.118,86.079,86.1,160400001.0
2005-10-07 09:46:00,86.093,86.113,86.079,86.083,324800002.0
2005-10-07 09:47:00,86.079,86.097,86.046,86.068,141500004.0
2005-10-07 09:48:00,86.073,86.073,86.049,86.05,196999999.0
2005-10-07 09:49:00,86.078,86.078,86.043,86.046,259999996.0
2005-10-07 09:50:00,86.049,86.086,86.049,86.072,212300001.0
2005-10-07 09:51:00,86.024,86.064,86.022,86.04,268799999.0
2005-10-07 09:52:00,86.048,86.057,86.03,86.03,161800000.0
2005-10-07 09:53:00,86.019,86.046,86.011,86.046,196000000.0
2005-10-07 09:54:00,86.049,86.055,86.026,86.034,253199997.0
2005-10-07 09:55:00,86.032,86.06,86.017,86.042,207499999.0
2005-10-07 09:56:00,86.04,86.078,86.028,86.063,204500001.0
2005-10-07 09:57:00,86.042,86.044,86.0,86.001,168599999.0
2005-10-07 09:58:00,85.997,86.004,85.97,85.989,277700001.0
2005-10-07 09:59:00,85.98,86.012,85.98,86.008,162099997.0
2005-10-07 10:00:00,85.991,86.027,85.985,86.0,263800000.0
2005-10-07 10:01:00,86.012,86.012,85.991,86.007,168899998.0
2005-10-07 10:02:00,86.003,86.003,85.979,85.984,168000001.0
2005-10-07 10:03:00,86.015,86.019,85.984,85.991,213699997.0
2005-10-07 10:04:00,85.99,86.019,85.979,86.006,141099999.0
2005-10-07 10:05:00,85.966,85.996,85.942,85.978,168599998.0
2005-10-07 10:06:00,86.003,86.016,85.977,85.98,285200002.0
2005-10-07 10:07:00,85.989,86.001,85.976,85.976,307000005.0
2005-10-07 10:08:00,85.98,86.003,85.97,85.99,237899998.0
2005-10-07 10:09:00,86.002,86.016,85.973,85.973,151799998.0
2005-10-07 10:10:00,86.004,86.016,85.993,85.994,155699998.0
2005-10-07 10:11:00,86.012,86.025,86.006,86.013,95900001.0
2005-10-07 10:12:00,86.017,86.035,85.985,86.001,146499999.0
2005-10-07 10:13:00,85.999,86.018,85.977,85.984,261899998.0
2005-10-07 10:14:00,85.983,86.013,85.983,86.013,180999998.0
2005-10-07 10:15:00,86.006,86.006,85.985,85.986,173399998.0
2005-10-07 10:16:00,86.001,86.01,85.982,85.992,167299999.0
2005-10-07 10:17:00,86.0,86.012,85.97,85.979,159799998.0
2005-10-07 10:18:00,85.98,85.997,85.973,85.995,148500000.0
2005-10-07 10:19:00,85.973,86.003,85.973,85.999,172699997.0
2005-10-07 10:20:00,86.0,86.013,85.969,85.969,95600000.0
2005-10-07 10:21:00,85.983,86.012,85.983,86.01,137599999.0
2005-10-07 10:22:00,86.007,86.02,85.975,85.985,160399999.0
2005-10-07 10:23:00,86.005,86.014,85.98,85.98,120800002.0
2005-10-07 10:24:00,86.024,86.024,85.984,85.984,162800000.0
2005-10-07 10:25:00,86.027,86.027,85.979,85.995,237499997.0
2005-10-07 10:26:00,85.997,86.02,85.99,86.01,162099997.0
2005-10-07 10:27:00,86.025,86.031,86.001,86.01,248300000.0
2005-10-07 10:28:00,86.021,86.029,85.993,86.016,182900001.0
2005-10-07 10:29:00,86.011,86.03,85.989,86.03,266800000.0
2005-10-07 10:30:00,86.012,86.033,85.986,86.014,169300002.0
2005-10-07 10:31:00,86.017,86.017,85.973,85.984,237399998.0
2005-10-07 10:32:00,86.01,86.018,85.967,85.967,206399998.0
2005-10-07 10:33:00,85.976,85.978,85.943,85.966,144400001.0
2005-10-07 10:34:00,85.97,85.985,85.949,85.967,147700000.0
2005-10-07 10:35:00,85.972,85.991,85.956,85.978,281200002.0
2005-10-07 10:36:00,85.979,85.981,85.957,85.957,166699998.0
2005-10-07 10:37:00,85.966,85.976,85.945,85.966,205800000.0
2005-10-07 10:38:00,85.932,85.971,85.92,85.949,192999999.0
2005-10-07 10:39:00,85.964,85.965,85.926,85.932,205800000.0
2005-10-07 10:40:00,85.931,85.953,85.926,85.953,152499999.0
2005-10-07 10:41:00,85.962,85.975,85.943,85.943,333400002.0
2005-10-07 10:42:00,85.953,85.97,85.941,85.948,168600000.0
2005-10-07 10:43:00,85.931,85.978,85.931,85.963,246499999.0
2005-10-07 10:44:00,85.959,85.972,85.937,85.953,268200001.0
2005-10-07 10:45:00,85.949,85.969,85.944,85.961,186299998.0
2005-10-07 10:46:00,85.954,85.973,85.918,85.927,222899999.0
2005-10-07 10:47:00,85.951,85.951,85.921,85.921,149800000.0
2005-10-07 10:48:00,85.949,85.959,85.927,85.927,215700000.0
2005-10-07 10:49:00,85.939,85.974,85.939,85.964,208800000.0
2005-10-07 10:50:00,85.94,85.967,85.909,85.928,198999999.0
2005-10-07 10:51:00,85.93,85.931,85.905,85.905,254600001.0
2005-10-07 10:52:00,85.917,85.931,85.887,85.902,266000002.0
2005-10-07 10:53:00,85.923,85.931,85.9,85.9,191100000.0
2005-10-07 10:54:00,85.89,85.927,85.881,85.9,156100000.0
2005-10-07 10:55:00,85.923,85.949,85.902,85.928,189600001.0
2005-10-07 10:56:00,85.919,85.932,85.904,85.93,207999999.0
2005-10-07 10:57:00,85.922,85.932,85.9,85.912,140000001.0
2005-10-07 10:58:00,85.895,85.937,85.895,85.933,172599996.0
2005-10-07 10:59:00,85.917,85.917,85.847,85.86,165599999.0
2005-10-07 11:00:00,85.874,85.89,85.813,85.865,189800001.0
2005-10-07 11:01:00,85.884,85.899,85.879,85.895,247699997.0
2005-10-07 11:02:00,85.88,85.933,85.879,85.919,210999999.0
2005-10-07 11:03:00,85.875,85.913,85.875,85.91,195200002.0
2005-10-07 11:04:00,85.913,85.943,85.898,85.929,162699999.0
2005-10-07 11:05:00,85.935,85.937,85.909,85.909,128400000.0
2005-10-07 11:06:00,85.912,85.949,85.897,85.93,155000001.0
2005-10-07 11:07:00,85.954,85.957,85.921,85.938,332800003.0
2005-10-07 11:08:00,85.937,85.962,85.931,85.958,249999997.0
2005-10-07 11:09:00,85.965,85.971,85.944,85.954,98599998.0
2005-10-07 11:10:00,85.967,85.993,85.952,85.952,216899999.0
2005-10-07 11:11:00,85.969,85.978,85.948,85.948,66400000.0
2005-10-07 11:12:00,85.96,85.971,85.941,85.948,276199998.0
2005-10-07 11:13:00,85.948,85.96,85.932,85.951,223499995.0
2005-10-07 11:14:00,85.92,85.938,85.914,85.938,135899999.0
2005-10-07 11:15:00,85.935,85.935,85.903,85.905,150300002.0
2005-10-07 11:16:00,85.908,85.932,85.899,85.913,160599996.0
2005-10-07 11:17:00,85.914,85.94,85.902,85.916,93799999.0
2005-10-07 11:18:00,85.895,85.924,85.865,85.915,160200001.0
2005-10-07 11:19:00,85.918,85.934,85.894,85.894,176200000.0
2005-10-07 11:20:00,85.925,85.941,85.884,85.908,142299999.0
2005-10-07 11:21:00,85.932,85.945,85.919,85.924,111400001.0
2005-10-07 11:22:00,85.925,85.929,85.898,85.899,126399999.0
2005-10-07 11:23:00,85.9,85.919,85.886,85.905,95599999.0
2005-10-07 11:24:00,85.908,85.908,85.876,85.883,164299997.0
2005-10-07 11:25:00,85.872,85.911,85.872,85.909,227600000.0
2005-10-07 11:26:00,85.887,85.915,85.877,85.893,232499999.0
2005-10-07 11:27:00,85.878,85.893,85.877,85.89,43700000.0
2005-10-07 11:28:00,85.887,85.905,85.871,85.871,198599998.0
2005-10-07 11:29:00,85.893,85.896,85.858,85.875,158500000.0
2005-10-07 11:30:00,85.882,85.892,85.852,85.873,164000000.0
2005-10-07 11:31:00,85.874,85.89,85.857,85.869,161400001.0
2005-10-07 11:32:00,85.856,85.891,85.856,85.877,210899998.0
2005-10-07 11:33:00,85.868,85.898,85.861,85.884,236300001.0
2005-10-07 11:34:00,85.885,85.885,85.849,85.861,134500001.0
2005-10-07 11:35:00,85.875,85.906,85.86,85.878,123300000.0
2005-10-07 11:36:00,85.871,85.89,85.862,85.89,217600001.0
2005-10-07 11:37:00,85.892,85.895,85.875,85.88,215000001.0
2005-10-07 11:38:00,85.876,85.89,85.855,85.87,293500001.0
2005-10-07 11:39:00,85.873,85.885,85.851,85.873,133200002.0
2005-10-07 11:40:00,85.855,85.912,85.855,85.891,213599998.0
2005-10-07 11:41:00,85.884,85.912,85.884,85.905,264800002.0
2005-10-07 11:42:00,85.888,85.909,85.873,85.888,186500001.0
2005-10-07 11:43:00,85.874,85.899,85.854,85.863,229600000.0
2005-10-07 11:44:00,85.863,85.87,85.842,85.842,228500001.0
2005-10-07 11:45:00,85.841,85.862,85.836,85.859,227600000.0
2005-10-07 11:46:00,85.854,85.894,85.854,85.883,296300002.0
2005-10-07 11:47:00,85.863,85.918,85.85,85.865,178200002.0
2005-10-07 11:48:00,85.838,85.907,85.833,85.907,175699999.0
2005-10-07 11:49:00,85.865,85.893,85.864,85.887,182100001.0
2005-10-07 11:50:00,85.871,85.895,85.864,85.895,85300000.0
2005-10-07 11:51:00,85.889,85.889,85.857,85.87,344900004.0
2005-10-07 11:52:00,85.876,85.896,85.844,85.866,290300000.0
2005-10-07 11:53:00,85.853,85.904,85.853,85.89,144599998.0
2005-10-07 11:54:00,85.874,85.9,85.858,85.885,160300001.0
2005-10-07 11:55:00,85.897,85.911,85.868,85.874,170899998.0
2005-10-07 11:56:00,85.863,85.893,85.854,85.856,222900002.0
2005-10-07 11:57:00,85.877,85.903,85.872,85.882,185599998.0
2005-10-07 11:58:00,85.875,85.895,85.868,85.881,183300000.0
2005-10-07 11:59:00,85.878,85.908,85.861,85.861,251300002.0
2005-10-07 12:00:00,85.887,85.919,85.873,85.885,226900002.0
2005-10-07 12:01:00,85.877,85.914,85.872,85.899,191499997.0
2005-10-07 12:02:00,85.924,85.93,85.892,85.902,240700002.0
2005-10-07 12:03:00,85.895,85.908,85.872,85.902,229699999.0
2005-10-07 12:04:00,85.905,85.913,85.889,85.892,118299999.0
2005-10-07 12:05:00,85.903,85.93,85.887,85.91,195099998.0
2005-10-07 12:06:00,85.929,85.939,85.902,85.923,165199997.0
2005-10-07 12:07:00,85.917,85.944,85.88,85.944,155199997.0
2005-10-07 12:08:00,85.918,85.939,85.916,85.926,162199998.0
2005-10-07 12:09:00,85.941,85.951,85.912,85.923,240200001.0
2005-10-07 12:10:00,85.931,85.937,85.907,85.919,162300000.0
2005-10-07 12:11:00,85.943,85.949,85.914,85.919,195999997.0
2005-10-07 12:12:00,85.925,85.929,85.906,85.915,215099998.0
2005-10-07 12:13:00,85.937,85.939,85.894,85.894,128200001.0
2005-10-07 12:14:00,85.935,85.982,85.935,85.981,167000001.0
2005-10-07 12:15:00,85.989,85.993,85.957,85.98,147300000.0
2005-10-07 12:16:00,85.987,86.0,85.971,85.973,204299999.0
2005-10-07 12:17:00,85.993,86.012,85.981,86.001,183700001.0
2005-10-07 12:18:00,85.995,86.012,85.976,85.98,266400003.0
2005-10-07 12:19:00,85.952,85.999,85.952,85.989,218999998.0
2005-10-07 12:20:00,85.976,86.003,85.952,85.99,251600003.0
2005-10-07 12:21:00,85.988,86.004,85.964,85.964,155800000.0
2005-10-07 12:22:00,85.958,85.976,85.942,85.947,104599999.0
2005-10-07 12:23:00,85.969,85.984,85.939,85.96,254399998.0
2005-10-07 12:24:00,85.953,85.966,85.923,85.941,196200001.0
2005-10-07 12:25:00,85.949,85.959,85.91,85.933,249999999.0
2005-10-07 12:26:00,85.914,85.937,85.89,85.925,110900000.0
2005-10-07 12:27:00,85.93,85.955,85.904,85.933,214100002.0
2005-10-07 12:28:00,85.906,85.962,85.906,85.943,222500000.0
2005-10-07 12:29:00,85.959,85.961,85.918,85.941,129600000.0
2005-10-07 12:30:00,85.963,85.986,85.933,85.939,264400000.0
2005-10-07 12:31:00,85.941,85.972,85.923,85.931,168499999.0
2005-10-07 12:32:00,85.941,85.958,85.928,85.949,319000003.0
2005-10-07 12:33:00,85.942,85.98,85.939,85.963,291199997.0
2005-10-07 12:34:00,85.957,85.958,85.925,85.925,171300000.0
2005-10-07 12:35:00,85.959,85.98,85.952,85.979,212900001.0
2005-10-07 12:36:00,85.981,85.991,85.95,85.991,284499996.0
2005-10-07 12:37:00,85.996,86.018,85.982,85.999,266400001.0
2005-10-07 12:38:00,86.015,86.023,86.004,86.017,196100001.0
2005-10-07 12:39:00,85.991,86.008,85.972,86.006,195700000.0
2005-10-07 12:40:00,85.991,86.028,85.988,86.028,169599999.0
2005-10-07 12:41:00,86.023,86.034,86.008,86.027,139199998.0
2005-10-07 12:42:00,86.021,86.04,86.015,86.015,153499998.0
2005-10-07 12:43:00,86.004,86.032,86.002,86.022,271999999.0
2005-10-07 12:44:00,86.024,86.036,85.997,86.018,140600001.0
2005-10-07 12:45:00,86.021,86.033,86.005,86.024,112299998.0
2005-10-07 12:46:00,86.011,86.021,85.981,85.991,199800003.0
2005-10-07 12:47:00,86.018,86.023,85.962,86.0,101599999.0
2005-10-07 12:48:00,86.007,86.037,85.998,86.031,181000000.0
2005-10-07 12:49:00,86.027,86.049,86.019,86.035,259499999.0
2005-10-07 12:50:00,86.007,86.033,86.006,86.022,237699997.0
2005-10-07 12:51:00,86.015,86.047,86.014,86.046,187399996.0
2005-10-07 12:52:00,86.05,86.05,86.015,86.03,179500001.0
2005-10-07 12:53:00,86.032,86.074,86.023,86.043,297199996.0
2005-10-07 12:54:00,86.056,86.056,86.025,86.035,233000000.0
2005-10-07 12:55:00,86.053,86.071,86.036,86.059,203099998.0
2005-10-07 12:56:00,86.04,86.065,86.025,86.04,196300000.0
2005-10-07 12:57:00,86.025,86.045,86.021,86.026,136299996.0
2005-10-07 12:58:00,86.045,86.058,86.036,86.052,218900004.0
2005-10-07 12:59:00,86.033,86.062,86.024,86.062,153100001.0
2005-10-07 13:00:00,86.02,86.043,86.004,86.02,201300000.0
2005-10-07 13:01:00,86.007,86.036,86.0,86.036,206800001.0
2005-10-07 13:02:00,86.022,86.045,86.009,86.015,120000000.0
2005-10-07 13:03:00,86.031,86.047,85.995,86.027,225299999.0
2005-10-07 13:04:00,86.032,86.063,86.032,86.054,218700001.0
2005-10-07 13:05:00,86.045,86.069,86.02,86.033,194400000.0
2005-10-07 13:06:00,86.036,86.06,86.028,86.052,252799997.0
2005-10-07 13:07:00,86.042,86.042,85.986,85.989,183300001.0
2005-10-07 13:08:00,86.016,86.03,85.975,86.011,203299999.0
2005-10-07 13:09:00,86.019,86.02,85.982,85.982,247399996.0
2005-10-07 13:10:00,86.0,86.007,85.975,85.975,268899999.0
2005-10-07 13:11:00,85.976,85.976,85.946,85.95,161200001.0
2005-10-07 13:12:00,85.962,85.988,85.955,85.983,199599999.0
2005-10-07 13:13:00,85.974,85.986,85.942,85.964,130099999.0
2005-10-07 13:14:00,85.982,85.985,85.948,85.957,240199999.0
2005-10-07 13:15:00,85.996,85.996,85.945,85.951,193300001.0
2005-10-07 13:16:00,85.96,85.966,85.931,85.931,194500002.0
2005-10-07 13:17:00,85.976,85.989,85.953,85.965,296499999.0
2005-10-07 13:18:00,85.982,85.982,85.937,85.942,193100001.0
2005-10-07 13:19:00,85.935,85.984,85.928,85.984,247899998.0
2005-10-07 13:20:00,85.953,85.98,85.935,85.937,317799999.0
2005-10-07 13:21:00,85.987,85.993,85.945,85.949,254299996.0
2005-10-07 13:22:00,85.935,85.976,85.935,85.959,175099998.0
2005-10-07 13:23:00,85.942,86.0,85.941,85.964,189400003.0
2005-10-07 13:24:00,85.927,85.958,85.918,85.936,285700002.0
2005-10-07 13:25:00,85.954,85.98,85.952,85.974,152400001.0
2005-10-07 13:26:00,85.968,85.968,85.935,85.943,209700000.0
2005-10-07 13:27:00,85.972,85.972,85.937,85.937,278800000.0
2005-10-07 13:28:00,85.976,85.979,85.938,85.94,178900001.0
2005-10-07 13:29:00,85.956,85.958,85.931,85.945,106600000.0
2005-10-07 13:30:00,85.94,85.998,85.924,85.924,241500002.0
2005-10-07 13:31:00,85.933,85.955,85.915,85.916,200599999.0
2005-10-07 13:32:00,85.926,85.946,85.907,85.924,168099999.0
2005-10-07 13:33:00,85.899,85.95,85.896,85.914,169199997.0
2005-10-07 13:34:00,85.913,85.934,85.913,85.927,171000000.0
2005-10-07 13:35:00,85.94,85.942,85.915,85.924,122500002.0
2005-10-07 13:36:00,85.929,85.93,85.9,85.9,311100000.0
2005-10-07 13:37:00,85.919,85.934,85.888,85.904,245900001.0
2005-10-07 13:38:00,85.904,85.923,85.9,85.921,184199998.0
2005-10-07 13:39:00,85.93,85.957,85.91,85.954,149200000.0
2005-10-07 13:40:00,85.922,85.945,85.915,85.931,271000004.0
2005-10-07 13:41:00,85.93,85.959,85.927,85.942,201100000.0
2005-10-07 13:42:00,85.944,85.981,85.929,85.951,236100002.0
2005-10-07 13:43:00,85.949,86.0,85.949,85.974,120200000.0
2005-10-07 13:44:00,85.963,85.998,85.962,85.981,220799996.0
2005-10-07 13:45:00,85.952,85.975,85.91,85.956,253700002.0
2005-10-07 13:46:00,85.939,85.961,85.918,85.918,196099998.0
2005-10-07 13:47:00,85.928,85.951,85.916,85.928,109700001.0
2005-10-07 13:48:00,85.918,85.944,85.893,85.944,207999999.0
2005-10-07 13:49:00,85.936,85.97,85.925,85.952,256100005.0
2005-10-07 13:50:00,85.92,85.958,85.92,85.933,163999996.0
2005-10-07 13:51:00,85.939,85.95,85.932,85.932,115899999.0
2005-10-07 13:52:00,85.899,85.948,85.897,85.94,169200001.0
2005-10-07 13:53:00,85.96,85.965,85.915,85.929,130400003.0
2005-10-07 13:54:00,85.911,85.941,85.91,85.937,152099998.0
2005-10-07 13:55:00,85.922,85.95,85.916,85.937,206599999.0
2005-10-07 13:56:00,85.906,85.952,85.896,85.946,202600000.0
2005-10-07 13:57:00,85.927,85.959,85.927,85.959,154500002.0
2005-10-07 13:58:00,85.949,85.964,85.93,85.946,128299999.0
2005-10-07 13:59:00,85.951,85.951,85.905,85.91,175299999.0
2005-10-07 14:00:00,85.925,85.928,85.898,85.905,177400000.0
2005-10-07 14:01:00,85.879,85.908,85.876,85.902,212099994.0
2005-10-07 14:02:00,85.896,85.906,85.876,85.876,168400000.0
2005-10-07 14:03:00,85.879,85.926,85.879,85.926,125200000.0
2005-10-07 14:04:00,85.927,85.942,85.908,85.933,128100000.0
2005-10-07 14:05:00,85.929,85.955,85.916,85.933,211899999.0
2005-10-07 14:06:00,85.94,85.96,85.924,85.932,187500001.0
2005-10-07 14:07:00,85.915,85.942,85.908,85.942,261299998.0
2005-10-07 14:08:00,85.96,85.98,85.943,85.959,140500003.0
2005-10-07 14:09:00,85.961,85.989,85.948,85.956,135499998.0
2005-10-07 14:10:00,85.962,85.964,85.939,85.95,172699999.0
2005-10-07 14:11:00,85.951,85.966,85.942,85.957,244199999.0
2005-10-07 14:12:00,85.957,85.987,85.957,85.98,209400001.0
2005-10-07 14:13:00,85.957,85.998,85.957,85.998,205399998.0
2005-10-07 14:14:00,86.001,86.022,85.986,85.994,140000000.0
2005-10-07 14:15:00,86.002,86.003,85.97,85.991,195799999.0
2005-10-07 14:16:00,85.982,86.021,85.982,86.015,266099994.0
2005-10-07 14:17:00,86.006,86.013,85.99,85.997,177700002.0
2005-10-07 14:18:00,86.008,86.022,85.989,85.99,198399998.0
2005-10-07 14:19:00,86.006,86.006,85.967,85.983,221799998.0
2005-10-07 14:20:00,86.003,86.029,85.997,86.021,214400002.0
2005-10-07 14:21:00,86.032,86.045,86.021,86.027,96300000.0
2005-10-07 14:22:00,86.023,86.048,86.017,86.034,171200000.0
2005-10-07 14:23:00,86.021,86.035,85.998,85.999,188399998.0
2005-10-07 14:24:00,86.007,86.025,85.989,85.989,267300003.0
2005-10-07 14:25:00,85.976,86.003,85.966,85.98,241200001.0
2005-10-07 14:26:00,85.975,85.991,85.922,85.932,193799995.0
2005-10-07 14:27:00,85.932,85.986,85.925,85.964,178400001.0
2005-10-07 14:28:00,86.001,86.011,85.969,85.973,209000003.0
2005-10-07 14:29:00,85.989,86.05,85.951,86.01,156600003.0
2005-10-07 14:30:00,85.865,86.055,85.858,85.999,252700001.0
2005-10-07 14:31:00,85.985,86.055,85.98,86.044,159400002.0
2005-10-07 14:32:00,86.042,86.081,86.028,86.053,255099999.0
2005-10-07 14:33:00,86.009,86.076,86.009,86.062,202800000.0
2005-10-07 14:34:00,86.073,86.089,86.06,86.079,160000001.0
2005-10-07 14:35:00,86.088,86.111,86.068,86.108,210699998.0
2005-10-07 14:36:00,86.108,86.15,86.088,86.15,187499999.0
2005-10-07 14:37:00,86.125,86.147,86.082,86.121,193299997.0
2005-10-07 14:38:00,86.099,86.136,86.097,86.11,135100001.0
2005-10-07 14:39:00,86.14,86.14,86.111,86.121,104400000.0
2005-10-07 14:40:00,86.122,86.141,86.108,86.111,217400002.0
2005-10-07 14:41:00,86.09,86.134,86.062,86.134,169500001.0
2005-10-07 14:42:00,86.127,86.133,86.104,86.109,262699999.0
2005-10-07 14:43:00,86.163,86.164,86.124,86.124,195899999.0
2005-10-07 14:44:00,86.117,86.132,86.076,86.102,233099998.0
2005-10-07 14:45:00,86.078,86.131,86.073,86.118,197100002.0
2005-10-07 14:46:00,86.108,86.108,86.064,86.064,116500001.0
2005-10-07 14:47:00,86.087,86.106,86.067,86.085,231500000.0
2005-10-07 14:48:00,86.105,86.125,86.078,86.078,210699999.0
2005-10-07 14:49:00,86.072,86.1,86.064,86.073,157500002.0
2005-10-07 14:50:00,86.088,86.124,86.078,86.11,322099998.0
2005-10-07 14:51:00,86.117,86.124,86.087,86.087,156100001.0
2005-10-07 14:52:00,86.105,86.122,86.087,86.101,111899999.0
2005-10-07 14:53:00,86.083,86.117,86.081,86.113,206600000.0
2005-10-07 14:54:00,86.104,86.127,86.091,86.103,97599998.0
2005-10-07 14:55:00,86.092,86.13,86.077,86.113,204099997.0
2005-10-07 14:56:00,86.137,86.159,86.129,86.139,181999999.0
2005-10-07 14:57:00,86.142,86.162,86.113,86.124,271499999.0
2005-10-07 14:58:00,86.123,86.144,86.106,86.114,74900000.0
2005-10-07 14:59:00,86.105,86.137,86.084,86.123,233100000.0
2005-10-07 15:00:00,86.134,86.148,86.112,86.143,175700002.0
2005-10-07 15:01:00,86.147,86.156,86.123,86.133,246399998.0
2005-10-07 15:02:00,86.148,86.173,86.139,86.153,193699999.0
2005-10-07 15:03:00,86.169,86.184,86.156,86.16,137299999.0
2005-10-07 15:04:00,86.169,86.196,86.169,86.192,87199999.0
2005-10-07 15:05:00,86.185,86.206,86.176,86.206,282399998.0
2005-10-07 15:06:00,86.198,86.213,86.186,86.187,267800000.0
2005-10-07 15:07:00,86.174,86.207,86.14,86.203,258000003.0
2005-10-07 15:08:00,86.184,86.203,86.158,86.183,317900002.0
2005-10-07 15:09:00,86.159,86.18,86.135,86.175,301800003.0
2005-10-07 15:10:00,86.169,86.186,86.153,86.163,197999998.0
2005-10-07 15:11:00,86.161,86.18,86.15,86.163,215799999.0
2005-10-07 15:12:00,86.146,86.163,86.125,86.136,235100002.0
2005-10-07 15:13:00,86.139,86.176,86.139,86.162,119500002.0
2005-10-07 15:14:00,86.165,86.182,86.139,86.157,171799999.0
2005-10-07 15:15:00,86.15,86.151,86.113,86.123,156800000.0
2005-10-07 15:16:00,86.114,86.143,86.112,86.122,132300000.0
2005-10-07 15:17:00,86.091,86.12,86.087,86.11,165499999.0
2005-10-07 15:18:00,86.117,86.127,86.096,86.127,241200001.0
2005-10-07 15:19:00,86.113,86.149,86.113,86.132,266500003.0
2005-10-07 15:20:00,86.135,86.137,86.108,86.137,243400000.0
2005-10-07 15:21:00,86.128,86.139,86.106,86.113,236700002.0
2005-10-07 15:22:00,86.1,86.138,86.097,86.118,160899998.0
2005-10-07 15:23:00,86.132,86.158,86.125,86.14,134199998.0
2005-10-07 15:24:00,86.143,86.16,86.129,86.129,233000002.0
2005-10-07 15:25:00,86.153,86.158,86.125,86.137,324299995.0
2005-10-07 15:26:00,86.139,86.15,86.124,86.132,255000001.0
2005-10-07 15:27:00,86.115,86.14,86.101,86.117,162400000.0
2005-10-07 15:28:00,86.112,86.149,86.112,86.149,174299997.0
2005-10-07 15:29:00,86.149,86.159,86.123,86.152,288400001.0
2005-10-07 15:30:00,86.134,86.155,86.131,86.149,127900000.0
2005-10-07 15:31:00,86.137,86.141,86.113,86.118,205500002.0
2005-10-07 15:32:00,86.121,86.158,86.112,86.126,197899999.0
2005-10-07 15:33:00,86.115,86.156,86.115,86.154,231699998.0
2005-10-07 15:34:00,86.157,86.163,86.14,86.15,235299997.0
2005-10-07 15:35:00,86.148,86.165,86.129,86.15,259100000.0
2005-10-07 15:36:00,86.128,86.147,86.104,86.125,167400001.0
2005-10-07 15:37:00,86.112,86.125,86.088,86.103,169000001.0
2005-10-07 15:38:00,86.109,86.109,86.071,86.072,144599998.0
2005-10-07 15:39:00,86.064,86.091,86.06,86.09,148500000.0
2005-10-07 15:40:00,86.059,86.081,85.982,86.07,288600001.0
2005-10-07 15:41:00,86.052,86.075,86.051,86.068,103800000.0
2005-10-07 15:42:00,86.092,86.106,86.069,86.069,191099999.0
2005-10-07 15:43:00,86.085,86.112,86.08,86.105,273599995.0
2005-10-07 15:44:00,86.086,86.107,86.06,86.081,215700001.0
2005-10-07 15:45:00,86.107,86.142,86.102,86.106,326399997.0
2005-10-07 15:46:00,86.129,86.142,86.109,86.109,270499994.0
2005-10-07 15:47:00,86.124,86.141,86.109,86.12,157900000.0
2005-10-07 15:48:00,86.112,86.125,86.092,86.11,145400000.0
2005-10-07 15:49:00,86.121,86.148,86.121,86.129,217500001.0
2005-10-07 15:50:00,86.152,86.152,86.116,86.124,176999998.0
2005-10-07 15:51:00,86.129,86.161,86.122,86.161,153500001.0
2005-10-07 15:52:00,86.142,86.165,86.12,86.135,224000000.0
2005-10-07 15:53:00,86.129,86.171,86.123,86.146,174700000.0
2005-10-07 15:54:00,86.155,86.182,86.155,86.179,107300000.0
2005-10-07 15:55:00,86.174,86.192,86.161,86.167,201299998.0
2005-10-07 15:56:00,86.187,86.194,86.168,86.175,229199997.0
2005-10-07 15:57:00,86.171,86.215,86.163,86.174,149300003.0
2005-10-07 15:58:00,86.184,86.215,86.183,86.197,184300001.0
2005-10-07 15:59:00,86.186,86.203,86.166,86.18,164800001.0
2005-10-07 16:00:00,86.185,86.196,86.164,86.164,298800001.0
2005-10-07 16:01:00,86.19,86.228,86.19,86.223,168599997.0
2005-10-07 16:02:00,86.209,86.217,86.192,86.205,219000000.0
2005-10-07 16:03:00,86.212,86.234,86.194,86.22,189900000.0
2005-10-07 16:04:00,86.211,86.223,86.178,86.194,144100002.0
2005-10-07 16:05:00,86.212,86.219,86.178,86.183,179199996.0
2005-10-07 16:06:00,86.17,86.21,86.153,86.186,155500001.0
2005-10-07 16:07:00,86.229,86.234,86.21,86.215,173999999.0
2005-10-07 16:08:00,86.241,86.249,86.218,86.223,261699999.0
2005-10-07 16:09:00,86.246,86.246,86.211,86.218,274799996.0
2005-10-07 16:10:00,86.225,86.246,86.218,86.218,212899998.0
2005-10-07 16:11:00,86.209,86.239,86.205,86.239,228599997.0
2005-10-07 16:12:00,86.227,86.247,86.225,86.24,139799997.0
2005-10-07 16:13:00,86.237,86.241,86.221,86.23,158100001.0
2005-10-07 16:14:00,86.22,86.246,86.194,86.219,127199998.0
2005-10-07 16:15:00,86.224,86.256,86.224,86.234,150000001.0
2005-10-07 16:16:00,86.247,86.261,86.232,86.246,154200000.0
2005-10-07 16:17:00,86.253,86.255,86.219,86.231,255100001.0
2005-10-07 16:18:00,86.237,86.245,86.222,86.222,120099998.0
2005-10-07 16:19:00,86.239,86.239,86.207,86.207,136700001.0
2005-10-07 16:20:00,86.221,86.221,86.19,86.203,256100004.0
2005-10-07 16:21:00,86.189,86.211,86.159,86.175,183300000.0
2005-10-07 16:22:00,86.168,86.179,86.15,86.152,302199996.0
2005-10-07 16:23:00,86.154,86.171,86.141,86.155,235399998.0
2005-10-07 16:24:00,86.125,86.164,86.121,86.164,125800000.0
2005-10-07 16:25:00,86.173,86.184,86.127,86.127,241100000.0
2005-10-07 16:26:00,86.139,86.165,86.117,86.132,211599999.0
2005-10-07 16:27:00,86.125,86.14,86.107,86.123,287899999.0
2005-10-07 16:28:00,86.099,86.133,86.099,86.115,79900000.0
2005-10-07 16:29:00,86.113,86.148,86.092,86.097,197399997.0
2005-10-07 16:30:00,86.075,86.109,86.065,86.082,275799996.0
2005-10-07 16:31:00,86.057,86.083,86.054,86.081,103300000.0
2005-10-07 16:32:00,86.077,86.108,86.066,86.098,211200001.0
2005-10-07 16:33:00,86.083,86.109,86.083,86.104,157900002.0
2005-10-07 16:34:00,86.085,86.132,86.085,86.132,177900002.0
2005-10-07 16:35:00,86.132,86.15,86.116,86.126,157900000.0
2005-10-07 16:36:00,86.131,86.158,86.095,86.095,194500000.0
2005-10-07 16:37:00,86.103,86.109,86.08,86.091,140599999.0
2005-10-07 16:38:00,86.107,86.127,86.095,86.114,213700004.0
2005-10-07 16:39:00,86.13,86.137,86.09,86.09,218300000.0
2005-10-07 16:40:00,86.084,86.113,86.079,86.111,248499998.0
2005-10-07 16:41:00,86.102,86.14,86.102,86.14,250800002.0
2005-10-07 16:42:00,86.135,86.151,86.124,86.151,302499998.0
2005-10-07 16:43:00,86.159,86.164,86.14,86.143,139099999.0
2005-10-07 16:44:00,86.157,86.164,86.129,86.129,137500002.0
2005-10-07 16:45:00,86.119,86.148,86.119,86.137,265800001.0
2005-10-07 16:46:00,86.13,86.143,86.112,86.131,198800002.0
2005-10-07 16:47:00,86.152,86.167,86.122,86.143,203300000.0
2005-10-07 16:48:00,86.128,86.15,86.109,86.127,197399997.0
2005-10-07 16:49:00,86.133,86.156,86.107,86.156,198399999.0
2005-10-07 16:50:00,86.118,86.126,86.098,86.101,223300000.0
2005-10-07 16:51:00,86.103,86.147,86.099,86.137,194700000.0
2005-10-07 16:52:00,86.108,86.146,86.108,86.133,260699999.0
2005-10-07 16:53:00,86.127,86.128,86.103,86.103,153799998.0
2005-10-07 16:54:00,86.088,86.145,86.088,86.135,115400000.0
2005-10-07 16:55:00,86.117,86.166,86.117,86.163,99900001.0
2005-10-07 16:56:00,86.145,86.162,86.13,86.152,135100000.0
2005-10-07 16:57:00,86.147,86.147,86.113,86.126,263999999.0
2005-10-07 16:58:00,86.12,86.135,86.099,86.099,228699997.0
2005-10-07 16:59:00,86.1,86.113,86.083,86.09,238300003.0
2005-10-07 17:00:00,86.115,86.118,86.084,86.092,396099998.0
2005-10-07 17:01:00,86.101,86.151,86.101,86.107,261200002.0
2005-10-07 17:02:00,86.12,86.12,86.079,86.079,196200000.0
2005-10-07 17:03:00,86.073,86.087,86.052,86.071,172500000.0
2005-10-07 17:04:00,86.077,86.078,86.049,86.051,169000001.0
2005-10-07 17:05:00,86.069,86.069,86.036,86.036,118099999.0
2005-10-07 17:06:00,86.022,86.041,86.015,86.035,82800001.0
2005-10-07 17:07:00,86.029,86.043,86.018,86.037,207599998.0
2005-10-07 17:08:00,86.037,86.046,86.021,86.034,181900001.0
2005-10-07 17:09:00,86.013,86.043,86.005,86.029,137499998.0
2005-10-07 17:10:00,86.031,86.051,86.011,86.039,108600000.0
2005-10-07 17:11:00,86.047,86.076,86.038,86.056,235899996.0
2005-10-07 17:12:00,86.053,86.067,86.04,86.049,187900000.0
2005-10-07 17:13:00,86.073,86.085,86.047,86.061,282900000.0
2005-10-07 17:14:00,86.074,86.086,86.06,86.07,196199999.0
2005-10-07 17:15:00,86.082,86.118,86.073,86.087,309000002.0
2005-10-07 17:16:00,86.089,86.102,86.076,86.084,178700004.0
2005-10-07 17:17:00,86.11,86.118,86.077,86.099,212099999.0
2005-10-07 17:18:00,86.09,86.111,86.073,86.111,201799997.0
2005-10-07 17:19:00,86.083,86.118,86.083,86.089,157600000.0
2005-10-07 17:20:00,86.11,86.125,86.099,86.103,229199999.0
2005-10-07 17:21:00,86.127,86.135,86.103,86.114,283899999.0
2005-10-07 17:22:00,86.118,86.118,86.096,86.106,178100001.0
2005-10-07 17:23:00,86.11,86.11,86.081,86.097,171900001.0
2005-10-07 17:24:00,86.09,86.134,86.089,86.102,154000001.0
2005-10-07 17:25:00,86.094,86.121,86.094,86.113,304899999.0
2005-10-07 17:26:00,86.084,86.12,86.084,86.1,224799998.0
2005-10-07 17:27:00,86.096,86.11,86.08,86.11,172500002.0
2005-10-07 17:28:00,86.111,86.135,86.111,86.126,171400000.0
2005-10-07 17:29:00,86.129,86.148,86.1,86.12,179400001.0
2005-10-07 17:30:00,86.111,86.132,86.099,86.118,265400000.0
2005-10-07 17:31:00,86.127,86.147,86.104,86.113,102800001.0
2005-10-07 17:32:00,86.123,86.155,86.097,86.112,257699999.0
2005-10-07 17:33:00,86.113,86.156,86.11,86.156,242499997.0
2005-10-07 17:34:00,86.17,86.186,86.148,86.153,164600000.0
2005-10-07 17:35:00,86.156,86.165,86.11,86.118,229100002.0
2005-10-07 17:36:00,86.116,86.154,86.116,86.131,128500000.0
2005-10-07 17:37:00,86.152,86.152,86.118,86.126,147999998.0
2005-10-07 17:38:00,86.13,86.162,86.121,86.14,194899999.0
2005-10-07 17:39:00,86.143,86.161,86.111,86.117,97700001.0
2005-10-07 17:40:00,86.096,86.113,86.088,86.107,165199998.0
2005-10-07 17:41:00,86.115,86.137,86.081,86.105,157299999.0
2005-10-07 17:42:00,86.144,86.146,86.113,86.12,164100001.0
2005-10-07 17:43:00,86.112,86.13,86.102,86.13,123400002.0
2005-10-07 17:44:00,86.106,86.139,86.101,86.139,233900000.0
2005-10-07 17:45:00,86.104,86.162,86.104,86.13,215700000.0
2005-10-07 17:46:00,86.121,86.139,86.109,86.119,230999999.0
2005-10-07 17:47:00,86.123,86.13,86.097,86.108,223299995.0
2005-10-07 17:48:00,86.107,86.108,86.081,86.085,133800002.0
2005-10-07 17:49:00,86.111,86.118,86.078,86.097,183399999.0
2005-10-07 17:50:00,86.13,86.145,86.104,86.11,140600001.0
2005-10-07 17:51:00,86.108,86.119,86.087,86.106,308400000.0
2005-10-07 17:52:00,86.117,86.129,86.105,86.121,182399999.0
2005-10-07 17:53:00,86.141,86.15,86.114,86.114,196199999.0
2005-10-07 17:54:00,86.101,86.14,86.084,86.11,163599999.0
2005-10-07 17:55:00,86.108,86.141,86.092,86.102,120400000.0
2005-10-07 17:56:00,86.095,86.133,86.087,86.107,182199998.0
2005-10-07 17:57:00,86.085,86.085,86.064,86.07,161200000.0
2005-10-07 17:58:00,86.078,86.118,86.063,86.078,213199999.0
2005-10-07 17:59:00,86.085,86.091,86.065,86.073,168799997.0
2005-10-07 18:00:00,86.085,86.112,86.052,86.084,338799999.0
2005-10-07 18:01:00,86.108,86.128,86.075,86.097,1065199996.0
2005-10-07 18:02:00,86.104,86.125,86.072,86.087,2049699999.0
2005-10-07 18:03:00,86.101,86.109,86.074,86.096,2122599986.0
2005-10-07 18:04:00,86.095,86.134,86.075,86.102,1792099993.0
2005-10-07 18:05:00,86.094,86.124,86.086,86.12,1769400004.0
2005-10-07 18:06:00,86.105,86.139,86.09,86.109,1765899993.0
2005-10-07 18:07:00,86.105,86.149,86.09,86.118,1980399998.0
2005-10-07 18:08:00,86.15,86.2,86.13,86.2,1448500000.0
2005-10-07 18:09:00,86.117,86.174,86.117,86.135,1448500000.0
2005-10-07 18:10:00,86.128,86.177,86.128,86.163,1719399987.0
2005-10-07 18:11:00,86.165,86.188,86.155,86.167,833599997.0
2005-10-07 18:12:00,86.16,86.188,86.151,86.173,1178899999.0
2005-10-07 18:13:00,86.176,86.216,86.161,86.183,1284199999.0
2005-10-07 18:14:00,86.204,86.234,86.195,86.204,1645299999.0
2005-10-07 18:15:00,86.24,86.29,86.22,86.24,761599997.0
2005-10-07 18:16:00,86.25,86.27,86.21,86.24,761599997.0
2005-10-07 18:17:00,86.204,86.226,86.19,86.197,761599997.0
2005-10-07 18:18:00,86.22,86.23,86.193,86.205,1091900002.0
2005-10-07 18:19:00,86.21,86.221,86.182,86.194,1827200010.0
2005-10-07 18:20:00,86.224,86.227,86.191,86.198,1686800000.0
2005-10-07 18:21:00,86.209,86.223,86.196,86.208,1550099999.0
2005-10-07 18:22:00,86.2,86.208,86.174,86.19,1703199999.0
2005-10-07 18:23:00,86.26,86.28,86.22,86.25,1587800004.0
2005-10-07 18:24:00,86.18,86.215,86.162,86.215,1587800004.0
2005-10-07 18:25:00,86.22,86.27,86.21,86.26,1813200002.0
2005-10-07 18:26:00,86.215,86.229,86.159,86.208,1813200002.0
2005-10-07 18:27:00,86.215,86.233,86.193,86.206,1236899998.0
2005-10-07 18:28:00,86.21,86.23,86.198,86.22,1022600001.0
2005-10-07 18:29:00,86.213,86.232,86.199,86.222,1351300000.0
2005-10-07 18:30:00,86.212,86.229,86.187,86.205,771099999.0
2005-10-07 18:31:00,86.209,86.226,86.19,86.209,1091899993.0
2005-10-07 18:32:00,86.212,86.218,86.179,86.195,1674599993.0
2005-10-07 18:33:00,86.192,86.212,86.168,86.195,1973500003.0
2005-10-07 18:34:00,86.183,86.211,86.161,86.173,1609900000.0
2005-10-07 18:35:00,86.177,86.21,86.166,86.182,1504799993.0
2005-10-07 18:36:00,86.173,86.211,86.17,86.191,1631999994.0
2005-10-07 18:37:00,86.18,86.204,86.162,86.184,1280299988.0
2005-10-07 18:38:00,86.186,86.197,86.157,86.19,517999997.0
2005-10-07 18:39:00,86.186,86.235,86.184,86.235,342500000.0
2005-10-07 18:40:00,86.238,86.238,86.2,86.213,1036599995.0
2005-10-07 18:41:00,86.222,86.251,86.2,86.215,797899999.0
2005-10-07 18:42:00,86.21,86.234,86.207,86.215,651400001.0
2005-10-07 18:43:00,86.2,86.218,86.186,86.21,1376000001.0
2005-10-07 18:44:00,86.198,86.224,86.169,86.188,714599997.0
2005-10-07 18:45:00,86.191,86.211,86.156,86.172,833000003.0
2005-10-07 18:46:00,86.188,86.204,86.178,86.192,808600001.0
2005-10-07 18:47:00,86.192,86.21,86.168,86.188,420400000.0
2005-10-07 18:48:00,86.168,86.189,86.15,86.165,622999999.0
2005-10-07 18:49:00,86.165,86.18,86.145,86.154,882400004.0
2005-10-07 18:50:00,86.171,86.181,86.141,86.141,1020499998.0
2005-10-07 18:51:00,86.163,86.166,86.134,86.144,478399997.0
2005-10-07 18:52:00,86.158,86.163,86.12,86.13,845900000.0
2005-10-07 18:53:00,86.14,86.153,86.096,86.096,1046800004.0
2005-10-07 18:54:00,86.122,86.136,86.1,86.123,925399998.0
2005-10-07 18:55:00,86.117,86.141,86.107,86.135,964400004.0
2005-10-07 18:56:00,86.096,86.147,86.096,86.128,596600004.0
2005-10-07 18:57:00,86.123,86.16,86.112,86.127,499400004.0
2005-10-07 18:58:00,86.126,86.15,86.105,86.113,1253699987.0
2005-10-07 18:59:00,86.133,86.143,86.109,86.142,705300002.0
2005-10-07 19:00:00,86.134,86.151,86.112,86.115,877999999.0
2005-10-07 19:01:00,86.112,86.113,86.071,86.081,458900000.0
2005-10-07 19:02:00,86.081,86.101,86.079,86.093,292099993.0
2005-10-07 19:03:00,86.083,86.098,86.057,86.078,750599998.0
2005-10-07 19:04:00,86.098,86.114,86.075,86.102,573100000.0
2005-10-07 19:05:00,86.107,86.162,86.048,86.065,386500000.0
2005-10-07 19:06:00,86.064,86.077,86.04,86.06,465400002.0
2005-10-07 19:07:00,86.055,86.091,86.055,86.082,884299996.0
2005-10-07 19:08:00,86.092,86.121,86.064,86.064,949000004.0
2005-10-07 19:09:00,86.062,86.099,86.062,86.09,629100002.0
2005-10-07 19:10:00,86.093,86.098,86.062,86.062,558500002.0
2005-10-07 19:11:00,86.06,86.091,86.06,86.081,131100001.0
2005-10-07 19:12:00,86.072,86.101,86.043,86.066,405100003.0
2005-10-07 19:13:00,86.035,86.094,86.026,86.045,409200001.0
2005-10-07 19:14:00,86.052,86.092,86.039,86.057,444499999.0
2005-10-07 19:15:00,86.058,86.096,86.033,86.041,758899992.0
2005-10-07 19:16:00,86.043,86.07,86.027,86.04,348200000.0
2005-10-07 19:17:00,86.048,86.069,86.022,86.049,685399995.0
2005-10-07 19:18:00,86.036,86.061,86.017,86.017,455700001.0
2005-10-07 19:19:00,86.034,86.072,86.018,86.053,593799999.0
2005-10-07 19:20:00,86.036,86.06,86.024,86.038,404799999.0
2005-10-07 19:21:00,86.031,86.047,86.012,86.034,319700005.0
2005-10-07 19:22:00,86.021,86.056,85.969,86.016,388299999.0
2005-10-07 19:23:00,86.02,86.035,85.972,86.03,1513600001.0
2005-10-07 19:24:00,86.003,86.031,85.989,86.006,600500001.0
2005-10-07 19:25:00,86.038,86.066,85.998,86.024,1113499998.0
2005-10-07 19:26:00,86.027,86.034,85.991,86.011,1343399994.0
2005-10-07 19:27:00,86.017,86.043,86.005,86.019,1240599998.0
2005-10-07 19:28:00,86.014,86.027,86.0,86.002,422199999.0
2005-10-07 19:29:00,86.012,86.037,85.981,86.009,748599992.0
2005-10-07 19:30:00,86.017,86.022,85.971,85.987,659300002.0
2005-10-07 19:31:00,85.985,86.016,85.961,86.009,628000003.0
2005-10-07 19:32:00,85.991,86.029,85.976,86.004,854199995.0
2005-10-07 19:33:00,85.985,86.02,85.96,86.008,530299996.0
2005-10-07 19:34:00,85.991,86.021,85.973,86.01,936399999.0
2005-10-07 19:35:00,86.009,86.029,85.984,86.01,755500000.0
2005-10-07 19:36:00,86.015,86.025,85.995,86.002,566599998.0
2005-10-07 19:37:00,85.997,86.028,85.988,86.028,247199996.0
2005-10-07 19:38:00,85.98,86.045,85.973,86.005,956699998.0
2005-10-07 19:39:00,86.008,86.041,85.989,86.02,849200002.0
2005-10-07 19:40:00,86.025,86.05,86.008,86.035,480100001.0
2005-10-07 19:41:00,86.047,86.064,86.032,86.048,868099993.0
2005-10-07 19:42:00,86.06,86.069,86.017,86.017,617400000.0
2005-10-07 19:43:00,86.042,86.055,86.021,86.026,264700000.0
2005-10-07 19:44:00,86.027,86.043,85.983,86.024,533799997.0
2005-10-07 19:45:00,86.037,86.044,85.992,86.024,582399997.0
2005-10-07 19:46:00,86.013,86.043,86.005,86.024,350400000.0
2005-10-07 19:47:00,86.027,86.035,86.007,86.013,287699993.0
2005-10-07 19:48:00,85.981,86.045,85.981,86.015,777300002.0
2005-10-07 19:49:00,86.014,86.036,85.987,86.013,448599996.0
2005-10-07 19:50:00,86.015,86.018,85.982,86.013,466500003.0
2005-10-07 19:51:00,85.992,86.034,85.99,86.025,272600000.0
2005-10-07 19:52:00,85.999,86.031,85.983,86.01,404599996.0
2005-10-07 19:53:00,86.002,86.02,85.986,86.007,582799998.0
2005-10-07 19:54:00,86.002,86.015,85.975,85.975,851599993.0
2005-10-07 19:55:00,85.983,86.009,85.974,85.998,367199994.0
2005-10-07 19:56:00,85.977,86.009,85.977,85.999,335299999.0
2005-10-07 19:57:00,86.009,86.017,85.964,85.985,383099999.0
2005-10-07 19:58:00,85.983,86.001,85.954,85.968,898700002.0
2005-10-07 19:59:00,85.997,85.998,85.966,85.978,791400001.0
2005-10-07 20:00:00,85.986,86.018,85.978,86.003,336000000.0
2005-10-07 20:01:00,85.98,86.019,85.965,85.975,568099990.0
2005-10-07 20:02:00,85.995,86.007,85.979,85.995,599700000.0
2005-10-07 20:03:00,86.005,86.011,85.955,85.969,404999999.0
2005-10-07 20:04:00,85.981,85.995,85.935,85.986,378899997.0
2005-10-07 20:05:00,85.963,86.003,85.945,85.991,613400001.0
2005-10-07 20:06:00,85.971,85.981,85.951,85.956,757200001.0
2005-10-07 20:07:00,85.98,85.996,85.956,85.98,589500000.0
2005-10-07 20:08:00,85.989,86.016,85.967,85.983,418299998.0
2005-10-07 20:09:00,85.986,86.013,85.967,85.991,568799998.0
2005-10-07 20:10:00,85.98,86.0,85.963,85.982,683999993.0
2005-10-07 20:11:00,85.995,86.038,85.963,85.987,722199992.0
2005-10-07 20:12:00,86.0,86.012,85.959,85.982,1492900001.0
2005-10-07 20:13:00,85.991,86.01,85.957,85.968,556199995.0
2005-10-07 20:14:00,85.988,86.005,85.962,85.984,508400002.0
2005-10-07 20:15:00,85.995,86.014,85.969,85.986,749999989.0
2005-10-07 20:16:00,85.992,86.012,85.972,85.972,666899997.0
2005-10-07 20:17:00,86.005,86.008,85.968,85.975,269500001.0
2005-10-07 20:18:00,85.964,85.997,85.955,85.969,170499999.0
2005-10-07 20:19:00,86.024,86.028,85.97,86.005,392999996.0
2005-10-07 20:20:00,85.981,86.008,85.968,85.982,567300000.0
2005-10-07 20:21:00,85.983,86.021,85.952,86.002,615099997.0
2005-10-07 20:22:00,86.012,86.036,85.971,85.98,964099998.0
2005-10-07 20:23:00,85.991,86.003,85.965,85.968,579699995.0
2005-10-07 20:24:00,85.98,86.02,85.978,85.988,237900000.0
2005-10-07 20:25:00,85.993,86.001,85.966,85.967,632000000.0
2005-10-07 20:26:00,85.998,85.998,85.961,85.961,404599995.0
2005-10-07 20:27:00,85.975,86.015,85.969,85.981,429400002.0
2005-10-07 20:28:00,85.98,86.006,85.973,85.993,1097199994.0
2005-10-07 20:29:00,85.995,86.012,85.976,85.989,1648099999.0
2005-10-07 20:30:00,85.985,86.009,85.972,85.981,1449800004.0
2005-10-07 20:31:00,86.011,86.014,85.987,85.994,1067399991.0
2005-10-07 20:32:00,85.993,86.014,85.968,85.988,1096199995.0
2005-10-07 20:33:00,85.982,85.982,85.945,85.955,617199996.0
2005-10-07 20:34:00,85.973,85.994,85.945,85.952,431500000.0
2005-10-07 20:35:00,85.966,85.986,85.954,85.986,482400002.0
2005-10-07 20:36:00,85.967,85.993,85.954,85.992,437399997.0
2005-10-07 20:37:00,85.983,86.02,85.966,86.001,493200001.0
2005-10-07 20:38:00,86.034,86.051,86.01,86.042,852999993.0
2005-10-07 20:39:00,86.026,86.05,86.014,86.037,713900002.0
2005-10-07 20:40:00,86.027,86.054,86.002,86.023,1431199991.0
2005-10-07 20:41:00,86.033,86.033,85.999,86.022,892400004.0
2005-10-07 20:42:00,86.025,86.038,85.999,86.013,901599998.0
2005-10-07 20:43:00,86.022,86.028,85.991,86.01,872900003.0
2005-10-07 20:44:00,86.035,86.056,85.998,86.03,752699996.0
2005-10-07 20:45:00,86.047,86.047,85.976,85.995,659900003.0
2005-10-07 20:46:00,86.003,86.021,85.985,86.002,671599994.0
2005-10-07 20:47:00,85.998,86.019,85.978,85.978,1224999995.0
2005-10-07 20:48:00,85.975,86.024,85.973,86.008,738400000.0
2005-10-07 20:49:00,86.0,86.008,85.946,85.946,413900002.0
2005-10-07 20:50:00,85.921,85.971,85.9,85.946,908800002.0
2005-10-07 20:51:00,85.958,85.979,85.932,85.961,561099998.0
2005-10-07 20:52:00,85.953,85.98,85.938,85.95,297799997.0
2005-10-07 20:53:00,85.944,85.968,85.929,85.943,1119300012.0
2005-10-07 20:54:00,85.935,85.952,85.911,85.932,675399999.0
2005-10-07 20:55:00,85.946,85.98,85.924,85.94,1070800001.0
2005-10-07 20:56:00,85.964,85.985,85.959,85.976,881899998.0
2005-10-07 20:57:00,85.955,85.983,85.939,85.945,779399988.0
2005-10-07 20:58:00,85.949,86.0,85.942,85.96,1459500007.0
2005-10-07 20:59:00,85.965,85.969,85.931,85.942,1071400003.0
2005-10-07 21:00:00,85.946,85.956,85.914,85.923,1389699990.0
2005-10-07 21:01:00,85.951,85.987,85.936,85.953,1029599994.0
2005-10-07 21:02:00,85.965,85.995,85.943,85.943,364100001.0
2005-10-07 21:03:00,85.929,85.968,85.922,85.945,349099996.0
2005-10-07 21:04:00,85.955,85.976,85.929,85.929,417900006.0
2005-10-07 21:05:00,85.95,85.986,85.921,85.955,891699997.0
2005-10-07 21:06:00,85.97,85.977,85.929,85.95,577899998.0
2005-10-07 21:07:00,85.965,85.98,85.918,85.918,849099997.0
2005-10-07 21:08:00,85.943,85.97,85.939,85.961,804199996.0
2005-10-07 21:09:00,85.955,85.974,85.934,85.952,313500002.0
2005-10-07 21:10:00,85.943,85.972,85.929,85.972,700400000.0
2005-10-07 21:11:00,85.965,85.998,85.955,85.993,612100001.0
2005-10-07 21:12:00,85.961,86.005,85.946,85.987,357799994.0
2005-10-07 21:13:00,85.989,86.016,85.969,85.98,439799998.0
2005-10-07 21:14:00,85.98,86.005,85.956,85.956,690499997.0
2005-10-07 21:15:00,85.95,85.976,85.947,85.967,678500001.0
2005-10-07 21:16:00,85.96,85.988,85.943,85.948,795399998.0
2005-10-07 21:17:00,85.957,85.987,85.935,85.97,1058699995.0
2005-10-07 21:18:00,85.97,86.008,85.955,85.984,614299995.0
2005-10-07 21:19:00,85.965,85.99,85.955,85.99,835699997.0
2005-10-07 21:20:00,85.981,86.019,85.969,85.988,1298799997.0
2005-10-07 21:21:00,85.978,85.998,85.969,85.986,928199999.0
2005-10-07 21:22:00,85.969,86.003,85.959,85.974,786800001.0
2005-10-07 21:23:00,85.982,86.016,85.96,85.969,774399993.0
2005-10-07 21:24:00,85.984,86.019,85.97,85.993,846199998.0
2005-10-07 21:25:00,85.985,86.014,85.961,86.006,1194399997.0
2005-10-07 21:26:00,85.997,86.026,85.978,85.99,482900001.0
2005-10-07 21:27:00,85.981,86.02,85.981,86.02,429800000.0
2005-10-07 21:28:00,85.971,86.017,85.968,86.013,349299999.0
2005-10-07 21:29:00,86.003,86.031,85.995,86.027,567499994.0
2005-10-07 21:30:00,86.015,86.031,85.984,85.984,394699995.0
2005-10-07 21:31:00,86.008,86.017,85.969,85.984,388600001.0
2005-10-07 21:32:00,86.009,86.022,85.97,85.971,451100003.0
2005-10-07 21:33:00,85.976,85.995,85.951,85.979,460599996.0
2005-10-07 21:34:00,86.0,86.011,85.977,85.981,231000001.0
2005-10-07 21:35:00,86.004,86.023,85.979,85.985,320799999.0
2005-10-07 21:36:00,86.005,86.023,85.992,85.999,526499997.0
2005-10-07 21:37:00,86.013,86.037,85.999,86.002,422500001.0
2005-10-07 21:38:00,86.016,86.021,85.987,86.002,155900000.0
2005-10-07 21:39:00,86.003,86.023,85.985,86.016,327599994.0
2005-10-07 21:40:00,86.001,86.039,85.996,86.013,488199993.0
2005-10-07 21:41:00,86.018,86.035,85.992,85.992,382400002.0
2005-10-07 21:42:00,86.004,86.03,85.994,86.028,387200003.0
2005-10-07 21:43:00,86.027,86.029,85.985,86.007,371200000.0
2005-10-07 21:44:00,85.997,86.035,85.997,86.029,917299996.0
2005-10-07 21:45:00,85.993,86.02,85.97,85.993,565299995.0
2005-10-07 21:46:00,85.986,86.02,85.979,86.0,194700002.0
2005-10-07 21:47:00,85.996,86.031,85.973,86.013,510600000.0
2005-10-07 21:48:00,86.002,86.025,85.946,86.002,640300002.0
2005-10-07 21:49:00,86.019,86.033,85.977,85.988,216100000.0
2005-10-07 21:50:00,85.993,86.017,85.981,85.992,103699999.0
2005-10-07 21:51:00,86.004,86.047,85.999,86.026,435099998.0
2005-10-07 21:52:00,86.016,86.029,85.997,86.003,148399999.0
2005-10-07 21:53:00,85.972,86.033,85.972,86.028,476799998.0
2005-10-07 21:54:00,85.993,86.024,85.974,86.023,268699998.0
2005-10-07 21:55:00,86.008,86.04,85.995,85.995,254400003.0
2005-10-07 21:56:00,85.999,86.038,85.974,85.978,245399998.0
2005-10-07 21:57:00,85.993,86.027,85.978,85.991,176799999.0
2005-10-07 21:58:00,85.969,86.008,85.964,85.98,175699999.0
2005-10-07 21:59:00,86.002,86.035,85.961,85.966,399800000.0
2005-10-07 22:00:00,85.965,86.011,85.958,86.007,465000003.0
2005-10-07 22:01:00,85.969,85.996,85.96,85.996,708399992.0
2005-10-07 22:02:00,85.986,86.023,85.986,86.009,642099996.0
2005-10-07 22:03:00,85.992,86.044,85.982,85.994,440899998.0
2005-10-07 22:04:00,86.0,86.045,85.985,86.029,664800002.0
2005-10-07 22:05:00,86.032,86.058,86.032,86.046,273399999.0
2005-10-07 22:06:00,86.035,86.045,86.017,86.026,176800000.0
2005-10-07 22:07:00,86.017,86.046,86.004,86.022,301699997.0
2005-10-07 22:08:00,86.035,86.06,86.026,86.038,171199999.0
2005-10-07 22:09:00,86.054,86.061,86.026,86.026,265700000.0
2005-10-07 22:10:00,86.022,86.035,85.995,86.013,198599998.0
2005-10-07 22:11:00,86.025,86.056,86.025,86.045,354700001.0
2005-10-07 22:12:00,86.05,86.058,86.035,86.041,394700003.0
2005-10-07 22:13:00,86.041,86.064,86.031,86.061,445299997.0
2005-10-07 22:14:00,86.05,86.056,86.022,86.022,248199998.0
2005-10-07 22:15:00,86.034,86.065,86.032,86.065,175900001.0
2005-10-07 22:16:00,86.04,86.049,86.008,86.025,487699997.0
2005-10-07 22:17:00,86.027,86.06,86.027,86.04,184500000.0
2005-10-07 22:18:00,86.021,86.052,86.015,86.049,434399999.0
2005-10-07 22:19:00,86.027,86.049,86.01,86.037,294700000.0
2005-10-07 22:20:00,86.013,86.077,86.008,86.035,254099998.0
2005-10-07 22:21:00,86.028,86.063,86.028,86.053,309000001.0
2005-10-07 22:22:00,86.012,86.048,86.012,86.04,325699996.0
2005-10-07 22:23:00,86.021,86.039,86.005,86.019,529799999.0
2005-10-07 22:24:00,85.988,86.03,85.974,86.005,290499998.0
2005-10-07 22:25:00,86.047,86.055,86.018,86.024,228000002.0
2005-10-07 22:26:00,86.021,86.048,86.012,86.048,175499999.0
2005-10-07 22:27:00,86.03,86.031,85.99,86.013,610499998.0
2005-10-07 22:28:00,85.998,86.055,85.991,86.036,325399999.0
2005-10-07 22:29:00,86.052,86.053,86.022,86.028,266599999.0
2005-10-07 22:30:00,86.003,86.025,85.976,85.997,160500000.0
2005-10-07 22:31:00,86.0,86.021,85.98,86.01,423000001.0
2005-10-07 22:32:00,86.025,86.049,86.011,86.017,356200001.0
2005-10-07 22:33:00,86.03,86.05,86.008,86.016,782700002.0
2005-10-07 22:34:00,86.007,86.035,85.995,86.023,523899999.0
2005-10-07 22:35:00,86.013,86.027,85.992,86.003,121099999.0
2005-10-07 22:36:00,85.992,86.026,85.992,86.022,393100002.0
2005-10-07 22:37:00,86.04,86.04,86.011,86.011,190399999.0
2005-10-07 22:38:00,86.004,86.022,85.985,86.022,151599998.0
2005-10-07 22:39:00,86.022,86.029,85.994,85.995,308000001.0
2005-10-07 22:40:00,85.99,86.027,85.983,86.027,245899998.0
2005-10-07 22:41:00,86.038,86.06,86.022,86.04,233800003.0
2005-10-07 22:42:00,86.058,86.066,86.036,86.059,235500001.0
2005-10-07 22:43:00,86.07,86.075,86.034,86.059,316999995.0
2005-10-07 22:44:00,86.024,86.09,86.024,86.065,475900001.0
2005-10-07 22:45:00,86.066,86.12,86.063,86.082,496300001.0
2005-10-07 22:46:00,86.061,86.099,86.061,86.092,268399994.0
2005-10-07 22:47:00,86.103,86.124,86.08,86.1,242899998.0
2005-10-07 22:48:00,86.066,86.125,86.059,86.089,330399997.0
2005-10-07 22:49:00,86.108,86.126,86.071,86.09,144399999.0
2005-10-07 22:50:00,86.076,86.135,86.065,86.135,268700002.0
2005-10-07 22:51:00,86.123,86.149,86.108,86.126,327299997.0
2005-10-07 22:52:00,86.078,86.124,86.07,86.094,149700000.0
2005-10-07 22:53:00,86.099,86.119,86.057,86.095,554699995.0
2005-10-07 22:54:00,86.101,86.112,86.058,86.073,335999998.0
2005-10-07 22:55:00,86.075,86.105,86.07,86.092,327399998.0
2005-10-07 22:56:00,86.056,86.079,86.025,86.05,183900003.0
2005-10-07 22:57:00,86.082,86.102,86.036,86.056,326800001.0
2005-10-07 22:58:00,86.073,86.11,86.073,86.104,224699998.0
2005-10-07 22:59:00,86.08,86.145,86.061,86.067,415999996.0
2005-10-07 23:00:00,86.14,86.17,86.14,86.17,194299997.0
2005-10-07 23:01:00,86.19,86.22,86.15,86.22,194299997.0
2005-10-07 23:02:00,86.2,86.2,86.2,86.2,194299997.0
2005-10-07 23:05:00,86.19,86.19,86.19,86.19,194299997.0
2005-10-07 23:07:00,86.16,86.16,86.16,86.16,194299997.0
2005-10-07 23:09:00,86.18,86.18,86.13,86.15,194299997.0
2005-10-07 23:10:00,86.14,86.14,86.14,86.14,194299997.0
2005-10-07 23:11:00,86.15,86.15,86.15,86.15,194299997.0
2005-10-07 23:12:00,86.11,86.15,86.11,86.15,194299997.0
2005-10-07 23:13:00,86.16,86.16,86.16,86.16,194299997.0
2005-10-07 23:17:00,86.14,86.14,86.14,86.14,194299997.0
2005-10-07 23:23:00,86.11,86.11,86.11,86.11,194299997.0
2005-10-07 23:27:00,86.1,86.1,86.1,86.1,194299997.0
2005-10-07 23:33:00,86.11,86.11,86.11,86.11,194299997.0
2005-10-07 23:41:00,86.1,86.1,86.1,86.1,194299997.0
2005-10-07 23:43:00,86.05,86.05,86.05,86.05,194299997.0
2005-10-07 23:47:00,86.06,86.06,86.06,86.06,194299997.0
2005-10-07 23:57:00,86.08,86.08,86.08,86.08,194299997.0
2005-10-09 23:00:00,85.975,85.988,85.936,85.987,194299997.0
2005-10-09 23:01:00,85.99,85.99,85.885,85.931,205199998.0
2005-10-09 23:02:00,85.941,85.98,85.941,85.967,198199999.0
2005-10-09 23:03:00,85.964,85.98,85.946,85.946,194199999.0
2005-10-09 23:04:00,85.954,85.986,85.953,85.975,146700000.0
2005-10-09 23:05:00,85.958,86.003,85.941,85.976,172999999.0
2005-10-09 23:06:00,85.962,86.004,85.962,85.993,228999996.0
2005-10-09 23:07:00,85.971,85.986,85.953,85.977,207099996.0
2005-10-09 23:08:00,85.982,85.988,85.961,85.961,187699999.0
2005-10-09 23:09:00,85.983,85.984,85.956,85.96,188600000.0
2005-10-09 23:10:00,85.998,86.0,85.965,85.965,260200000.0
2005-10-09 23:11:00,85.993,86.01,85.979,86.0,184099999.0
2005-10-09 23:12:00,86.01,86.025,85.983,85.996,259300002.0
2005-10-09 23:13:00,85.99,86.014,85.982,85.994,159999998.0
2005-10-09 23:14:00,85.98,86.005,85.976,86.0,378399997.0
2005-10-09 23:15:00,86.001,86.006,85.976,85.98,210400001.0
2005-10-09 23:16:00,86.01,86.013,85.985,85.989,232599998.0
2005-10-09 23:17:00,86.002,86.021,85.983,85.997,150700002.0
2005-10-09 23:18:00,86.012,86.012,85.979,85.984,186600002.0
2005-10-09 23:19:00,85.993,86.012,85.965,85.995,193799999.0
2005-10-09 23:20:00,86.012,86.012,85.971,85.983,234999998.0
2005-10-09 23:21:00,86.007,86.008,85.983,85.984,223600002.0
2005-10-09 23:22:00,85.998,86.009,85.967,85.989,124899999.0
2005-10-09 23:23:00,85.995,86.014,85.968,85.993,264899997.0
2005-10-09 23:24:00,85.992,86.014,85.981,85.996,209600001.0
2005-10-09 23:25:00,85.983,86.04,85.983,86.04,184499997.0
2005-10-09 23:26:00,86.043,86.044,85.988,86.006,188299998.0
2005-10-09 23:27:00,86.02,86.023,85.988,86.002,156600003.0
2005-10-09 23:28:00,86.019,86.019,85.993,86.014,255499998.0
2005-10-09 23:29:00,86.015,86.024,85.991,85.997,216599997.0
2005-10-09 23:30:00,85.994,86.014,85.98,86.002,165199999.0
2005-10-09 23:31:00,85.991,86.015,85.979,85.996,103999999.0
2005-10-09 23:32:00,85.987,86.021,85.987,86.004,185900003.0
2005-10-09 23:33:00,86.009,86.026,85.99,86.025,197799996.0
2005-10-09 23:34:00,86.021,86.023,85.977,85.977,336299999.0
2005-10-09 23:35:00,85.982,86.009,85.978,86.007,182199998.0
2005-10-09 23:36:00,86.011,86.011,85.97,85.978,284200004.0
2005-10-09 23:37:00,85.99,86.007,85.961,85.985,117500001.0
2005-10-09 23:38:00,85.982,85.992,85.962,85.964,122899999.0
2005-10-09 23:39:00,85.987,85.999,85.94,85.995,203399998.0
2005-10-09 23:40:00,85.991,86.006,85.975,85.977,207600002.0
2005-10-09 23:41:00,85.988,86.002,85.967,85.97,228100003.0
2005-10-09 23:42:00,85.988,85.997,85.965,85.968,240100000.0
2005-10-09 23:43:00,85.958,86.011,85.958,86.011,98500000.0
2005-10-09 23:44:00,85.987,86.002,85.974,85.992,163799999.0
2005-10-09 23:45:00,85.976,85.996,85.974,85.991,173200001.0
2005-10-09 23:46:00,85.972,85.991,85.959,85.985,219499999.0
2005-10-09 23:47:00,85.991,85.997,85.972,85.997,118400001.0
2005-10-09 23:48:00,85.974,85.998,85.972,85.998,168300002.0
2005-10-09 23:49:00,85.988,85.998,85.968,85.973,251799992.0
2005-10-09 23:50:00,85.954,85.994,85.954,85.994,124699999.0
2005-10-09 23:51:00,85.948,85.99,85.948,85.97,200200001.0
2005-10-09 23:52:00,86.004,86.004,85.973,85.981,143699999.0
2005-10-09 23:53:00,85.977,86.004,85.963,85.982,190799999.0
2005-10-09 23:54:00,85.991,86.004,85.977,85.981,143900003.0
2005-10-09 23:55:00,85.99,86.014,85.982,86.0,150600000.0
2005-10-09 23:56:00,85.979,86.012,85.979,86.011,230999997.0
2005-10-09 23:57:00,86.006,86.01,85.981,85.981,171699996.0
2005-10-09 23:58:00,85.976,86.013,85.976,85.996,260799994.0
2005-10-09 23:59:00,85.992,86.013,85.971,85.989,208200002.0
2005-10-10 00:00:00,86.002,86.007,85.971,85.977,240399996.0
2005-10-10 00:01:00,85.98,86.007,85.975,86.007,231499999.0
2005-10-10 00:02:00,86.015,86.018,85.98,85.983,198699998.0
2005-10-10 00:03:00,85.991,86.008,85.972,85.988,148700000.0
2005-10-10 00:04:00,85.978,86.007,85.954,85.982,226700000.0
2005-10-10 00:05:00,85.981,86.014,85.98,85.999,149300000.0
2005-10-10 00:06:00,85.968,85.991,85.958,85.99,237500000.0
2005-10-10 00:07:00,85.97,85.995,85.965,85.988,240400000.0
2005-10-10 00:08:00,85.982,85.986,85.961,85.961,131799999.0
2005-10-10 00:09:00,85.954,85.99,85.941,85.99,189200001.0
2005-10-10 00:10:00,85.965,86.002,85.958,85.993,295199997.0
2005-10-10 00:11:00,85.998,86.037,85.995,86.007,187199998.0
2005-10-10 00:12:00,85.988,86.019,85.98,85.994,191099998.0
2005-10-10 00:13:00,86.016,86.04,85.997,86.012,237900000.0
2005-10-10 00:14:00,86.014,86.032,85.994,85.994,243500002.0
2005-10-10 00:15:00,86.006,86.006,85.965,85.974,125600001.0
2005-10-10 00:16:00,85.985,86.018,85.98,85.991,217400000.0
2005-10-10 00:17:00,85.989,86.004,85.98,86.001,179199998.0
2005-10-10 00:18:00,85.968,85.999,85.953,85.974,232699995.0
2005-10-10 00:19:00,85.983,86.004,85.975,85.988,225600001.0
2005-10-10 00:20:00,85.958,86.011,85.958,86.007,182200003.0
2005-10-10 00:21:00,86.0,86.007,85.962,85.972,197699999.0
2005-10-10 00:22:00,85.962,85.993,85.955,85.993,258500000.0
2005-10-10 00:23:00,85.972,86.022,85.971,86.004,254400000.0
2005-10-10 00:24:00,85.95,85.992,85.95,85.973,156200002.0
2005-10-10 00:25:00,85.988,85.991,85.959,85.976,225800000.0
2005-10-10 00:26:00,85.976,86.002,85.973,85.986,237999998.0
2005-10-10 00:27:00,85.965,85.988,85.958,85.968,208799998.0
2005-10-10 00:28:00,85.951,85.958,85.923,85.923,160800001.0
2005-10-10 00:29:00,85.94,85.98,85.918,85.961,169699998.0
2005-10-10 00:30:00,85.968,86.004,85.951,85.993,154799999.0
2005-10-10 00:31:00,85.972,86.006,85.967,86.001,136500001.0
2005-10-10 00:32:00,85.989,85.998,85.953,85.97,185500000.0
2005-10-10 00:33:00,85.974,86.002,85.963,85.982,266600000.0
2005-10-10 00:34:00,85.949,86.004,85.949,86.004,108500000.0
2005-10-10 00:35:00,86.009,86.011,85.972,85.987,308300003.0
2005-10-10 00:36:00,85.963,86.019,85.946,86.002,377399992.0
2005-10-10 00:37:00,85.973,86.016,85.953,85.986,240099998.0
2005-10-10 00:38:00,85.957,85.986,85.951,85.986,220799999.0
2005-10-10 00:39:00,85.975,85.975,85.953,85.957,22500000.0
2005-10-10 00:40:00,85.989,86.021,85.977,85.994,164400002.0
2005-10-10 00:41:00,85.985,85.996,85.957,85.963,191499999.0
2005-10-10 00:42:00,85.954,85.998,85.936,85.937,248700001.0
2005-10-10 00:43:00,85.933,85.956,85.924,85.938,183300001.0
2005-10-10 00:44:00,85.931,86.0,85.93,85.979,189499999.0
2005-10-10 00:45:00,85.988,86.009,85.938,85.948,201199998.0
2005-10-10 00:46:00,85.959,85.989,85.956,85.97,211400000.0
2005-10-10 00:47:00,85.958,85.989,85.952,85.989,214699999.0
2005-10-10 00:48:00,85.966,86.003,85.96,85.991,265199998.0
2005-10-10 00:49:00,86.012,86.021,85.974,85.993,254300000.0
2005-10-10 00:50:00,85.998,86.015,85.983,86.006,118899999.0
2005-10-10 00:51:00,85.989,85.991,85.958,85.973,265799999.0
2005-10-10 00:52:00,85.969,86.002,85.969,86.0,104800000.0
2005-10-10 00:53:00,85.978,86.013,85.975,86.013,142500001.0
2005-10-10 00:54:00,85.973,86.005,85.97,85.985,211099995.0
2005-10-10 00:55:00,85.98,86.042,85.98,86.018,261799998.0
2005-10-10 00:56:00,86.01,86.015,85.976,85.976,210300001.0
2005-10-10 00:57:00,86.003,86.026,85.993,85.994,169200001.0
2005-10-10 00:58:00,86.019,86.041,85.998,86.015,237200002.0
2005-10-10 00:59:00,86.029,86.044,86.013,86.031,137900001.0
2005-10-10 01:00:00,85.975,86.039,85.941,85.962,296100003.0
2005-10-10 01:01:00,85.972,86.02,85.972,85.995,200999995.0
2005-10-10 01:02:00,85.997,86.035,85.964,86.003,149000003.0
2005-10-10 01:03:00,86.003,86.052,85.983,86.0,122799999.0
2005-10-10 01:04:00,85.99,86.034,85.983,86.027,188599998.0
2005-10-10 01:05:00,85.987,86.037,85.942,85.95,274999997.0
2005-10-10 01:06:00,85.981,86.025,85.975,86.023,170100000.0
2005-10-10 01:07:00,86.018,86.033,85.941,85.95,184600003.0
2005-10-10 01:08:00,86.012,86.044,86.008,86.042,257299999.0
2005-10-10 01:09:00,86.015,86.043,85.99,86.026,254999999.0
2005-10-10 01:10:00,86.032,86.094,86.006,86.073,147900000.0
2005-10-10 01:11:00,86.057,86.078,86.025,86.055,256099999.0
2005-10-10 01:12:00,86.067,86.088,86.037,86.037,241199999.0
2005-10-10 01:13:00,86.054,86.077,86.054,86.074,181200001.0
2005-10-10 01:14:00,86.06,86.105,86.043,86.075,201199998.0
2005-10-10 01:15:00,86.103,86.103,86.011,86.027,175500001.0
2005-10-10 01:16:00,86.063,86.095,86.023,86.032,207800000.0
2005-10-10 01:17:00,86.068,86.097,86.061,86.091,280100001.0
2005-10-10 01:18:00,86.073,86.117,86.07,86.117,103199999.0
2005-10-10 01:19:00,86.11,86.134,86.065,86.119,276900003.0
2005-10-10 01:20:00,86.075,86.112,86.072,86.095,156400001.0
2005-10-10 01:21:00,86.09,86.099,86.072,86.088,179999998.0
2005-10-10 01:22:00,86.078,86.103,86.041,86.068,182000004.0
2005-10-10 01:23:00,86.026,86.072,86.023,86.05,183900001.0
2005-10-10 01:24:00,86.054,86.08,86.036,86.06,178099998.0
2005-10-10 01:25:00,86.052,86.085,86.04,86.074,251300002.0
2005-10-10 01:26:00,86.062,86.098,86.049,86.082,212400000.0
2005-10-10 01:27:00,86.062,86.117,86.046,86.098,291199999.0
2005-10-10 01:28:00,86.088,86.128,86.08,86.08,126400001.0
2005-10-10 01:29:00,86.094,86.099,86.054,86.066,170600000.0
2005-10-10 01:30:00,86.097,86.102,86.044,86.048,220799998.0
2005-10-10 01:31:00,86.088,86.1,86.054,86.075,270699999.0
2005-10-10 01:32:00,86.073,86.1,86.058,86.1,138699999.0
2005-10-10 01:33:00,86.108,86.132,86.076,86.115,143299997.0
2005-10-10 01:34:00,86.037,86.097,86.037,86.087,177400001.0
2005-10-10 01:35:00,86.083,86.102,86.04,86.061,185900004.0
2005-10-10 01:36:00,86.097,86.11,86.061,86.083,213300001.0
2005-10-10 01:37:00,86.099,86.107,86.044,86.065,203200000.0
2005-10-10 01:38:00,86.109,86.13,86.068,86.109,165300001.0
2005-10-10 01:39:00,86.093,86.12,86.074,86.095,225500001.0
2005-10-10 01:40:00,86.066,86.095,86.051,86.095,246799998.0
2005-10-10 01:41:00,86.088,86.124,86.079,86.102,175200000.0
2005-10-10 01:42:00,86.085,86.104,86.045,86.069,116700001.0
2005-10-10 01:43:00,86.09,86.09,86.021,86.028,103599999.0
2005-10-10 01:44:00,86.067,86.081,86.029,86.043,208699999.0
2005-10-10 01:45:00,86.089,86.097,86.034,86.05,160400004.0
2005-10-10 01:46:00,86.071,86.089,86.048,86.057,198400003.0
2005-10-10 01:47:00,86.081,86.099,86.065,86.08,256199995.0
2005-10-10 01:48:00,86.064,86.117,86.027,86.088,213900000.0
2005-10-10 01:49:00,86.117,86.117,86.04,86.067,147300000.0
2005-10-10 01:50:00,86.071,86.083,86.033,86.065,215300000.0
2005-10-10 01:51:00,86.075,86.075,86.053,86.059,122000000.0
2005-10-10 01:52:00,86.062,86.087,86.035,86.065,226099997.0
2005-10-10 01:53:00,86.09,86.092,86.042,86.05,192700000.0
2005-10-10 01:54:00,86.055,86.074,86.027,86.048,182399998.0
2005-10-10 01:55:00,86.045,86.045,85.998,86.008,111400000.0
2005-10-10 01:56:00,86.017,86.048,86.017,86.034,116100002.0
2005-10-10 01:57:00,86.031,86.04,86.002,86.002,288299996.0
2005-10-10 01:58:00,85.937,86.02,85.937,85.992,132800002.0
2005-10-10 01:59:00,86.001,86.02,85.975,86.008,314000001.0
2005-10-10 02:00:00,86.003,86.046,85.991,86.018,191200001.0
2005-10-10 02:01:00,86.04,86.04,86.0,86.002,194700000.0
2005-10-10 02:02:00,86.019,86.044,85.997,86.019,125200000.0
2005-10-10 02:03:00,86.016,86.073,86.003,86.073,225900000.0
2005-10-10 02:04:00,86.024,86.039,86.01,86.01,223900001.0
2005-10-10 02:05:00,86.015,86.048,86.007,86.033,188999998.0
2005-10-10 02:06:00,86.024,86.041,86.006,86.006,188100000.0
2005-10-10 02:07:00,86.019,86.051,86.017,86.042,254700002.0
2005-10-10 02:08:00,86.035,86.061,86.022,86.038,166299998.0
2005-10-10 02:09:00,86.05,86.068,86.047,86.068,212600003.0
2005-10-10 02:10:00,86.043,86.063,86.041,86.057,132900001.0
2005-10-10 02:11:00,86.041,86.085,86.041,86.08,314799999.0
2005-10-10 02:12:00,86.072,86.08,86.042,86.062,173999999.0
2005-10-10 02:13:00,86.072,86.079,86.056,86.058,115599998.0
2005-10-10 02:14:00,86.074,86.085,86.054,86.077,225499998.0
2005-10-10 02:15:00,86.088,86.094,86.05,86.07,204099996.0
2005-10-10 02:16:00,86.058,86.076,86.045,86.049,141400003.0
2005-10-10 02:17:00,86.071,86.091,86.054,86.065,143900002.0
2005-10-10 02:18:00,86.068,86.092,86.061,86.067,159599997.0
2005-10-10 02:19:00,86.041,86.078,86.04,86.058,289000002.0
2005-10-10 02:20:00,86.047,86.072,86.047,86.072,130899999.0
2005-10-10 02:21:00,86.072,86.087,86.047,86.06,299299995.0
2005-10-10 02:22:00,86.044,86.08,86.038,86.04,172399999.0
2005-10-10 02:23:00,86.044,86.085,86.04,86.084,249499999.0
2005-10-10 02:24:00,86.045,86.065,86.042,86.047,246400000.0
2005-10-10 02:25:00,86.046,86.08,86.029,86.05,177600001.0
2005-10-10 02:26:00,86.059,86.08,86.044,86.063,159399998.0
2005-10-10 02:27:00,86.046,86.065,86.035,86.065,271600002.0
2005-10-10 02:28:00,86.048,86.097,86.046,86.086,265799996.0
2005-10-10 02:29:00,86.08,86.101,86.062,86.062,176599998.0
2005-10-10 02:30:00,86.089,86.102,86.058,86.092,229400001.0
2005-10-10 02:31:00,86.067,86.083,86.05,86.065,216599996.0
2005-10-10 02:32:00,86.071,86.101,86.056,86.075,192199999.0
2005-10-10 02:33:00,86.05,86.098,86.042,86.098,58600000.0
2005-10-10 02:34:00,86.086,86.086,86.054,86.07,102200000.0
2005-10-10 02:35:00,86.092,86.112,86.032,86.04,87400001.0
2005-10-10 02:36:00,86.052,86.072,86.049,86.065,163600001.0
2005-10-10 02:37:00,86.079,86.082,86.041,86.041,253799999.0
2005-10-10 02:38:00,86.057,86.082,86.047,86.061,335199997.0
2005-10-10 02:39:00,86.055,86.075,86.021,86.043,292400002.0
2005-10-10 02:40:00,86.059,86.079,86.055,86.061,128099997.0
2005-10-10 02:41:00,86.042,86.059,86.025,86.052,148399999.0
2005-10-10 02:42:00,86.03,86.056,86.022,86.022,123299997.0
2005-10-10 02:43:00,86.054,86.054,86.011,86.031,183199998.0
2005-10-10 02:44:00,86.033,86.046,86.015,86.036,149999996.0
2005-10-10 02:45:00,86.03,86.076,86.019,86.029,325900003.0
2005-10-10 02:46:00,86.067,86.067,86.032,86.041,146099998.0
2005-10-10 02:47:00,86.049,86.097,86.039,86.06,272200003.0
2005-10-10 02:48:00,86.043,86.102,86.042,86.094,174700001.0
2005-10-10 02:49:00,86.068,86.097,86.064,86.088,187000000.0
2005-10-10 02:50:00,86.059,86.094,86.053,86.094,152200000.0
2005-10-10 02:51:00,86.089,86.094,86.066,86.073,193099997.0
2005-10-10 02:52:00,86.054,86.104,86.054,86.097,256800000.0
2005-10-10 02:53:00,86.074,86.088,86.054,86.059,267099996.0
2005-10-10 02:54:00,86.045,86.075,86.042,86.075,154099999.0
2005-10-10 02:55:00,86.087,86.087,86.058,86.064,141900002.0
2005-10-10 02:56:00,86.075,86.124,86.066,86.099,184300001.0
2005-10-10 02:57:00,86.13,86.143,86.102,86.11,241099999.0
2005-10-10 02:58:00,86.113,86.136,86.111,86.117,179299997.0
2005-10-10 02:59:00,86.12,86.154,86.108,86.154,80300000.0
2005-10-10 03:00:00,86.13,86.166,86.12,86.144,166899998.0
2005-10-10 03:01:00,86.135,86.165,86.128,86.147,139600001.0
2005-10-10 03:02:00,86.152,86.158,86.128,86.146,222499998.0
2005-10-10 03:03:00,86.164,86.227,86.164,86.213,232499998.0
2005-10-10 03:04:00,86.213,86.231,86.182,86.189,211400000.0
2005-10-10 03:05:00,86.148,86.181,86.135,86.135,254499997.0
2005-10-10 03:06:00,86.133,86.182,86.132,86.16,163400000.0
2005-10-10 03:07:00,86.166,86.188,86.153,86.163,160000000.0
2005-10-10 03:08:00,86.188,86.198,86.167,86.185,206800002.0
2005-10-10 03:09:00,86.188,86.206,86.178,86.191,196400000.0
2005-10-10 03:10:00,86.178,86.195,86.162,86.187,240900000.0
2005-10-10 03:11:00,86.164,86.188,86.16,86.182,199100003.0
2005-10-10 03:12:00,86.168,86.188,86.136,86.142,163100001.0
2005-10-10 03:13:00,86.152,86.176,86.15,86.173,348200005.0
2005-10-10 03:14:00,86.173,86.188,86.155,86.165,119900000.0
2005-10-10 03:15:00,86.185,86.193,86.158,86.165,117399999.0
2005-10-10 03:16:00,86.166,86.196,86.159,86.173,163600003.0
2005-10-10 03:17:00,86.174,86.185,86.156,86.156,227499997.0
2005-10-10 03:18:00,86.184,86.189,86.148,86.148,221200000.0
2005-10-10 03:19:00,86.161,86.195,86.14,86.152,243999998.0
2005-10-10 03:20:00,86.168,86.196,86.155,86.17,407299996.0
2005-10-10 03:21:00,86.167,86.184,86.145,86.162,206500004.0
2005-10-10 03:22:00,86.17,86.184,86.147,86.162,239399999.0
2005-10-10 03:23:00,86.178,86.186,86.16,86.173,179699998.0
2005-10-10 03:24:00,86.163,86.198,86.152,86.158,226799998.0
2005-10-10 03:25:00,86.179,86.191,86.166,86.172,238299998.0
2005-10-10 03:26:00,86.183,86.211,86.167,86.167,150200000.0
2005-10-10 03:27:00,86.157,86.178,86.144,86.164,112300000.0
2005-10-10 03:28:00,86.15,86.186,86.144,86.155,221600001.0
2005-10-10 03:29:00,86.149,86.183,86.132,86.159,279200005.0
2005-10-10 03:30:00,86.162,86.162,86.114,86.115,284100001.0
2005-10-10 03:31:00,86.119,86.143,86.114,86.142,250000004.0
2005-10-10 03:32:00,86.149,86.165,86.124,86.144,198500000.0
2005-10-10 03:33:00,86.11,86.162,86.11,86.162,243999998.0
2005-10-10 03:34:00,86.127,86.155,86.098,86.124,163499997.0
2005-10-10 03:35:00,86.15,86.182,86.13,86.178,225400001.0
2005-10-10 03:36:00,86.15,86.155,86.123,86.132,198500002.0
2005-10-10 03:37:00,86.143,86.155,86.106,86.137,248699998.0
2005-10-10 03:38:00,86.128,86.181,86.128,86.157,198099998.0
2005-10-10 03:39:00,86.144,86.178,86.144,86.171,163000002.0
2005-10-10 03:40:00,86.156,86.194,86.153,86.175,279999996.0
2005-10-10 03:41:00,86.171,86.184,86.152,86.157,154599998.0
2005-10-10 03:42:00,86.147,86.176,86.137,86.155,220800000.0
2005-10-10 03:43:00,86.149,86.177,86.103,86.133,241899999.0
2005-10-10 03:44:00,86.15,86.189,86.131,86.166,229499998.0
2005-10-10 03:45:00,86.19,86.19,86.161,86.161,167100000.0
2005-10-10 03:46:00,86.16,86.185,86.15,86.166,171299999.0
2005-10-10 03:47:00,86.177,86.188,86.138,86.154,179000000.0
2005-10-10 03:48:00,86.152,86.2,86.142,86.152,141400002.0
2005-10-10 03:49:00,86.144,86.179,86.139,86.172,178900001.0
2005-10-10 03:50:00,86.142,86.177,86.126,86.166,182600001.0
2005-10-10 03:51:00,86.13,86.164,86.126,86.156,126000002.0
2005-10-10 03:52:00,86.115,86.153,86.111,86.122,119500000.0
2005-10-10 03:53:00,86.078,86.156,86.078,86.156,222899995.0
2005-10-10 03:54:00,86.114,86.149,86.096,86.114,216499999.0
2005-10-10 03:55:00,86.097,86.144,86.097,86.131,142600000.0
2005-10-10 03:56:00,86.1,86.132,86.094,86.123,254500000.0
2005-10-10 03:57:00,86.097,86.134,86.097,86.112,180000003.0
2005-10-10 03:58:00,86.093,86.113,86.081,86.086,157199998.0
2005-10-10 03:59:00,86.096,86.141,86.096,86.135,156400001.0
2005-10-10 04:00:00,86.12,86.123,86.078,86.102,261599997.0
2005-10-10 04:01:00,86.125,86.135,86.099,86.106,190600001.0
2005-10-10 04:02:00,86.1,86.132,86.086,86.087,160099998.0
2005-10-10 04:03:00,86.106,86.128,86.084,86.096,156000000.0
2005-10-10 04:04:00,86.088,86.105,86.059,86.095,223499999.0
2005-10-10 04:05:00,86.09,86.116,86.075,86.1,193199997.0
2005-10-10 04:06:00,86.092,86.137,86.086,86.114,177600002.0
2005-10-10 04:07:00,86.104,86.131,86.09,86.112,239899999.0
2005-10-10 04:08:00,86.071,86.111,86.063,86.072,145699999.0
2005-10-10 04:09:00,86.077,86.11,86.075,86.083,181200001.0
2005-10-10 04:10:00,86.089,86.112,86.075,86.108,182600001.0
2005-10-10 04:11:00,86.097,86.105,86.08,86.095,175800004.0
2005-10-10 04:12:00,86.125,86.138,86.09,86.091,126899998.0
2005-10-10 04:13:00,86.113,86.138,86.093,86.109,184000000.0
2005-10-10 04:14:00,86.115,86.142,86.11,86.138,159600000.0
2005-10-10 04:15:00,86.101,86.158,86.101,86.135,225899997.0
2005-10-10 04:16:00,86.118,86.134,86.108,86.123,191700000.0
2005-10-10 04:17:00,86.132,86.155,86.112,86.135,147699998.0
2005-10-10 04:18:00,86.131,86.161,86.109,86.119,274199997.0
2005-10-10 04:19:00,86.137,86.153,86.114,86.128,240900002.0
2005-10-10 04:20:00,86.113,86.155,86.113,86.137,258299999.0
2005-10-10 04:21:00,86.113,86.138,86.103,86.103,118400002.0
2005-10-10 04:22:00,86.113,86.133,86.11,86.115,89900000.0
2005-10-10 04:23:00,86.167,86.168,86.109,86.11,211900002.0
2005-10-10 04:24:00,86.097,86.132,86.084,86.114,211400000.0
2005-10-10 04:25:00,86.129,86.158,86.115,86.115,261799997.0
2005-10-10 04:26:00,86.117,86.14,86.095,86.095,172399999.0
2005-10-10 04:27:00,86.109,86.129,86.089,86.102,130200001.0
2005-10-10 04:28:00,86.101,86.126,86.09,86.101,150800000.0
2005-10-10 04:29:00,86.085,86.135,86.085,86.128,206599999.0
2005-10-10 04:30:00,86.078,86.134,86.075,86.134,219000000.0
2005-10-10 04:31:00,86.123,86.139,86.101,86.135,274400000.0
2005-10-10 04:32:00,86.106,86.131,86.086,86.094,131600000.0
2005-10-10 04:33:00,86.079,86.114,86.079,86.11,249800002.0
2005-10-10 04:34:00,86.11,86.144,86.095,86.095,213299999.0
2005-10-10 04:35:00,86.134,86.145,86.105,86.145,189200000.0
2005-10-10 04:36:00,86.129,86.143,86.113,86.116,218799997.0
2005-10-10 04:37:00,86.118,86.154,86.094,86.134,198900002.0
2005-10-10 04:38:00,86.131,86.164,86.109,86.158,193200001.0
2005-10-10 04:39:00,86.146,86.187,86.146,86.157,225599997.0
2005-10-10 04:40:00,86.142,86.168,86.142,86.168,226999996.0
2005-10-10 04:41:00,86.15,86.178,86.137,86.174,192599999.0
2005-10-10 04:42:00,86.179,86.192,86.128,86.137,171900002.0
2005-10-10 04:43:00,86.137,86.176,86.131,86.153,183499999.0
2005-10-10 04:44:00,86.152,86.164,86.133,86.145,227700000.0
2005-10-10 04:45:00,86.157,86.186,86.149,86.162,256100001.0
2005-10-10 04:46:00,86.166,86.177,86.122,86.136,226600002.0
2005-10-10 04:47:00,86.145,86.155,86.119,86.124,227399999.0
2005-10-10 04:48:00,86.125,86.178,86.12,86.163,181799999.0
2005-10-10 04:49:00,86.161,86.19,86.15,86.151,160999998.0
2005-10-10 04:50:00,86.169,86.18,86.134,86.163,176100001.0
2005-10-10 04:51:00,86.181,86.187,86.15,86.167,245299997.0
2005-10-10 04:52:00,86.143,86.192,86.142,86.173,247700002.0
2005-10-10 04:53:00,86.181,86.199,86.142,86.155,281799994.0
2005-10-10 04:54:00,86.145,86.183,86.129,86.153,300000000.0
2005-10-10 04:55:00,86.129,86.159,86.12,86.135,128100001.0
2005-10-10 04:56:00,86.151,86.184,86.151,86.172,166100000.0
2005-10-10 04:57:00,86.179,86.197,86.146,86.155,180199998.0
2005-10-10 04:58:00,86.164,86.182,86.137,86.18,147000000.0
2005-10-10 04:59:00,86.16,86.189,86.147,86.176,286799998.0
2005-10-10 05:00:00,86.155,86.177,86.141,86.177,178599999.0
2005-10-10 05:01:00,86.181,86.188,86.147,86.162,230499999.0
2005-10-10 05:02:00,86.148,86.183,86.135,86.138,223099997.0
2005-10-10 05:03:00,86.15,86.179,86.138,86.159,140500000.0
2005-10-10 05:04:00,86.149,86.187,86.144,86.161,158600003.0
2005-10-10 05:05:00,86.162,86.163,86.118,86.134,169299999.0
2005-10-10 05:06:00,86.153,86.186,86.149,86.177,262199997.0
2005-10-10 05:07:00,86.222,86.222,86.151,86.151,238099994.0
2005-10-10 05:08:00,86.163,86.186,86.146,86.167,231100003.0
2005-10-10 05:09:00,86.18,86.197,86.148,86.148,206900000.0
2005-10-10 05:10:00,86.118,86.181,86.118,86.16,196900001.0
2005-10-10 05:11:00,86.134,86.182,86.134,86.135,299800001.0
2005-10-10 05:12:00,86.17,86.181,86.135,86.142,122000000.0
2005-10-10 05:13:00,86.166,86.183,86.149,86.16,116799999.0
2005-10-10 05:14:00,86.125,86.191,86.125,86.183,157000001.0
2005-10-10 05:15:00,86.147,86.168,86.136,86.163,124700000.0
2005-10-10 05:16:00,86.149,86.191,86.14,86.17,136400002.0
2005-10-10 05:17:00,86.192,86.201,86.167,86.182,340100000.0
2005-10-10 05:18:00,86.172,86.179,86.134,86.146,239699996.0
2005-10-10 05:19:00,86.148,86.168,86.139,86.155,103700001.0
2005-10-10 05:20:00,86.175,86.186,86.153,86.153,243599998.0
2005-10-10 05:21:00,86.14,86.169,86.14,86.158,218499996.0
2005-10-10 05:22:00,86.159,86.193,86.129,86.169,226799999.0
2005-10-10 05:23:00,86.189,86.189,86.154,86.163,143700000.0
2005-10-10 05:24:00,86.17,86.199,86.155,86.18,183200002.0
2005-10-10 05:25:00,86.171,86.204,86.157,86.184,203599999.0
2005-10-10 05:26:00,86.206,86.225,86.188,86.188,153099998.0
2005-10-10 05:27:00,86.181,86.211,86.157,86.176,289999999.0
2005-10-10 05:28:00,86.157,86.193,86.139,86.167,202699998.0
2005-10-10 05:29:00,86.164,86.2,86.145,86.166,326899994.0
2005-10-10 05:30:00,86.164,86.199,86.149,86.166,200700000.0
2005-10-10 05:31:00,86.142,86.172,86.134,86.134,232200001.0
2005-10-10 05:32:00,86.146,86.195,86.146,86.183,162900001.0
2005-10-10 05:33:00,86.198,86.213,86.162,86.201,240099997.0
2005-10-10 05:34:00,86.181,86.196,86.154,86.168,137500002.0
2005-10-10 05:35:00,86.179,86.2,86.16,86.165,209199999.0
2005-10-10 05:36:00,86.185,86.197,86.159,86.159,98900000.0
2005-10-10 05:37:00,86.171,86.181,86.151,86.154,208900001.0
2005-10-10 05:38:00,86.19,86.205,86.157,86.171,282400001.0
2005-10-10 05:39:00,86.164,86.175,86.149,86.159,230700004.0
2005-10-10 05:40:00,86.17,86.19,86.143,86.164,304499998.0
2005-10-10 05:41:00,86.163,86.179,86.135,86.135,270799997.0
2005-10-10 05:42:00,86.143,86.179,86.142,86.175,188599999.0
2005-10-10 05:43:00,86.17,86.195,86.158,86.184,258400000.0
2005-10-10 05:44:00,86.17,86.175,86.138,86.138,195100000.0
2005-10-10 05:45:00,86.126,86.167,86.126,86.16,117099999.0
2005-10-10 05:46:00,86.145,86.193,86.129,86.177,139999998.0
2005-10-10 05:47:00,86.152,86.176,86.14,86.147,189000002.0
2005-10-10 05:48:00,86.146,86.169,86.131,86.162,133899998.0
2005-10-10 05:49:00,86.136,86.174,86.128,86.143,228999999.0
2005-10-10 05:50:00,86.155,86.155,86.131,86.131,188900000.0
2005-10-10 05:51:00,86.147,86.177,86.128,86.177,197200000.0
2005-10-10 05:52:00,86.14,86.157,86.1,86.1,222300001.0
2005-10-10 05:53:00,86.104,86.16,86.097,86.104,254999994.0
2005-10-10 05:54:00,86.107,86.172,86.107,86.143,211999997.0
2005-10-10 05:55:00,86.136,86.161,86.081,86.091,158800000.0
2005-10-10 05:56:00,86.099,86.153,86.097,86.143,199600000.0
2005-10-10 05:57:00,86.141,86.171,86.127,86.168,175900000.0
2005-10-10 05:58:00,86.122,86.168,86.122,86.168,197899998.0
2005-10-10 05:59:00,86.121,86.161,86.114,86.148,202399996.0
2005-10-10 06:00:00,86.107,86.159,86.107,86.129,191000001.0
2005-10-10 06:01:00,86.146,86.151,86.11,86.11,190699999.0
2005-10-10 06:02:00,86.142,86.169,86.129,86.165,126400002.0
2005-10-10 06:03:00,86.131,86.188,86.131,86.174,175799998.0
2005-10-10 06:04:00,86.16,86.182,86.135,86.146,166199998.0
2005-10-10 06:05:00,86.158,86.17,86.106,86.118,170900000.0
2005-10-10 06:06:00,86.103,86.174,86.1,86.147,225099999.0
2005-10-10 06:07:00,86.137,86.169,86.133,86.165,207000000.0
2005-10-10 06:08:00,86.132,86.185,86.127,86.165,258600000.0
2005-10-10 06:09:00,86.16,86.216,86.159,86.216,251200002.0
2005-10-10 06:10:00,86.173,86.212,86.169,86.184,193199996.0
2005-10-10 06:11:00,86.195,86.22,86.188,86.206,151599998.0
2005-10-10 06:12:00,86.197,86.198,86.143,86.164,152800000.0
2005-10-10 06:13:00,86.173,86.21,86.16,86.174,134400002.0
2005-10-10 06:14:00,86.173,86.198,86.138,86.138,217099998.0
2005-10-10 06:15:00,86.177,86.194,86.149,86.154,223400002.0
2005-10-10 06:16:00,86.188,86.195,86.144,86.146,214000003.0
2005-10-10 06:17:00,86.163,86.179,86.153,86.165,68899999.0
2005-10-10 06:18:00,86.161,86.176,86.142,86.16,262399999.0
2005-10-10 06:19:00,86.153,86.211,86.153,86.19,301300000.0
2005-10-10 06:20:00,86.198,86.217,86.176,86.194,177200001.0
2005-10-10 06:21:00,86.202,86.214,86.168,86.173,112800000.0
2005-10-10 06:22:00,86.179,86.205,86.167,86.192,225699998.0
2005-10-10 06:23:00,86.169,86.204,86.168,86.193,153700000.0
2005-10-10 06:24:00,86.137,86.176,86.128,86.142,256199998.0
2005-10-10 06:25:00,86.148,86.194,86.144,86.154,251800002.0
2005-10-10 06:26:00,86.16,86.203,86.143,86.143,194300000.0
2005-10-10 06:27:00,86.157,86.174,86.134,86.14,208999998.0
2005-10-10 06:28:00,86.141,86.156,86.124,86.138,235899999.0
2005-10-10 06:29:00,86.153,86.168,86.115,86.139,223200000.0
2005-10-10 06:30:00,86.13,86.177,86.129,86.142,150400000.0
2005-10-10 06:31:00,86.133,86.166,86.129,86.15,171499998.0
2005-10-10 06:32:00,86.122,86.173,86.121,86.165,166399997.0
2005-10-10 06:33:00,86.161,86.194,86.134,86.139,284399994.0
2005-10-10 06:34:00,86.088,86.174,86.077,86.174,94899998.0
2005-10-10 06:35:00,86.136,86.169,86.118,86.147,244400000.0
2005-10-10 06:36:00,86.112,86.166,86.11,86.143,204499998.0
2005-10-10 06:37:00,86.132,86.156,86.121,86.128,145699999.0
2005-10-10 06:38:00,86.107,86.176,86.093,86.172,256399995.0
2005-10-10 06:39:00,86.131,86.166,86.112,86.131,228100000.0
2005-10-10 06:40:00,86.148,86.163,86.133,86.146,189800001.0
2005-10-10 06:41:00,86.14,86.188,86.125,86.168,136500000.0
2005-10-10 06:42:00,86.15,86.167,86.119,86.125,232400001.0
2005-10-10 06:43:00,86.128,86.187,86.117,86.162,256300000.0
2005-10-10 06:44:00,86.14,86.189,86.121,86.161,173300001.0
2005-10-10 06:45:00,86.148,86.197,86.143,86.172,223300001.0
2005-10-10 06:46:00,86.148,86.193,86.132,86.165,155200000.0
2005-10-10 06:47:00,86.181,86.2,86.16,86.179,220799999.0
2005-10-10 06:48:00,86.15,86.2,86.15,86.194,195300002.0
2005-10-10 06:49:00,86.163,86.204,86.15,86.18,139600000.0
2005-10-10 06:50:00,86.19,86.21,86.16,86.198,158899999.0
2005-10-10 06:51:00,86.194,86.216,86.178,86.196,212499998.0
2005-10-10 06:52:00,86.183,86.215,86.162,86.165,169500000.0
2005-10-10 06:53:00,86.183,86.206,86.179,86.205,180599997.0
2005-10-10 06:54:00,86.175,86.23,86.165,86.19,231799997.0
2005-10-10 06:55:00,86.186,86.213,86.175,86.195,350999995.0
2005-10-10 06:56:00,86.186,86.225,86.165,86.195,336899997.0
2005-10-10 06:57:00,86.194,86.194,86.155,86.166,235000000.0
2005-10-10 06:58:00,86.2,86.205,86.178,86.203,110099999.0
2005-10-10 06:59:00,86.2,86.224,86.165,86.202,141200001.0
2005-10-10 07:00:00,86.182,86.222,86.18,86.194,175400000.0
2005-10-10 07:01:00,86.174,86.201,86.153,86.162,201000002.0
2005-10-10 07:02:00,86.152,86.183,86.147,86.153,236600001.0
2005-10-10 07:03:00,86.145,86.177,86.133,86.152,288499998.0
2005-10-10 07:04:00,86.15,86.172,86.101,86.11,160100001.0
2005-10-10 07:05:00,86.115,86.168,86.115,86.168,156500002.0
2005-10-10 07:06:00,86.142,86.167,86.114,86.159,164199998.0
2005-10-10 07:07:00,86.167,86.169,86.125,86.129,225899999.0
2005-10-10 07:08:00,86.181,86.198,86.139,86.14,116100000.0
2005-10-10 07:09:00,86.131,86.169,86.13,86.15,183399999.0
2005-10-10 07:10:00,86.154,86.171,86.139,86.159,122599999.0
2005-10-10 07:11:00,86.158,86.158,86.132,86.135,240200000.0
2005-10-10 07:12:00,86.123,86.165,86.122,86.151,166400000.0
2005-10-10 07:13:00,86.147,86.166,86.131,86.142,144599998.0
2005-10-10 07:14:00,86.154,86.156,86.136,86.142,210000003.0
2005-10-10 07:15:00,86.118,86.159,86.118,86.136,240900005.0
2005-10-10 07:16:00,86.106,86.137,86.106,86.115,248300005.0
2005-10-10 07:17:00,86.132,86.15,86.087,86.092,187799998.0
2005-10-10 07:18:00,86.12,86.154,86.115,86.115,212500000.0
2005-10-10 07:19:00,86.125,86.156,86.096,86.115,303400001.0
2005-10-10 07:20:00,86.112,86.142,86.087,86.095,130899999.0
2005-10-10 07:21:00,86.102,86.146,86.102,86.146,236200001.0
2005-10-10 07:22:00,86.125,86.149,86.098,86.133,135799999.0
2005-10-10 07:23:00,86.093,86.142,86.093,86.142,175299999.0
2005-10-10 07:24:00,86.13,86.149,86.105,86.11,132299998.0
2005-10-10 07:25:00,86.111,86.15,86.106,86.114,275000000.0
2005-10-10 07:26:00,86.093,86.133,86.091,86.108,199500000.0
2005-10-10 07:27:00,86.088,86.128,86.08,86.095,188400000.0
2005-10-10 07:28:00,86.124,86.138,86.099,86.101,255099998.0
2005-10-10 07:29:00,86.119,86.145,86.104,86.117,215199997.0
2005-10-10 07:30:00,86.088,86.13,86.082,86.117,232000000.0
2005-10-10 07:31:00,86.114,86.142,86.094,86.11,228599999.0
2005-10-10 07:32:00,86.11,86.164,86.104,86.144,206299999.0
2005-10-10 07:33:00,86.143,86.175,86.118,86.148,170600000.0
2005-10-10 07:34:00,86.167,86.169,86.129,86.139,144999998.0
2005-10-10 07:35:00,86.14,86.15,86.121,86.138,211000000.0
2005-10-10 07:36:00,86.159,86.177,86.108,86.12,243799996.0
2005-10-10 07:37:00,86.131,86.167,86.114,86.133,169699997.0
2005-10-10 07:38:00,86.088,86.161,86.086,86.138,220899998.0
2005-10-10 07:39:00,86.146,86.16,86.116,86.136,284799999.0
2005-10-10 07:40:00,86.145,86.168,86.121,86.136,188000001.0
2005-10-10 07:41:00,86.133,86.143,86.108,86.143,131699998.0
2005-10-10 07:42:00,86.128,86.164,86.114,86.141,227399998.0
2005-10-10 07:43:00,86.182,86.182,86.12,86.127,134600002.0
2005-10-10 07:44:00,86.131,86.151,86.11,86.135,83200000.0
2005-10-10 07:45:00,86.108,86.161,86.105,86.135,230600001.0
2005-10-10 07:46:00,86.116,86.166,86.116,86.137,180600002.0
2005-10-10 07:47:00,86.129,86.163,86.115,86.145,189700000.0
2005-10-10 07:48:00,86.14,86.157,86.114,86.155,270300003.0
2005-10-10 07:49:00,86.146,86.159,86.105,86.133,281299994.0
2005-10-10 07:50:00,86.128,86.171,86.092,86.092,248700001.0
2005-10-10 07:51:00,86.133,86.162,86.12,86.135,296599996.0
2005-10-10 07:52:00,86.135,86.16,86.111,86.111,200699998.0
2005-10-10 07:53:00,86.138,86.168,86.113,86.168,255900002.0
2005-10-10 07:54:00,86.144,86.173,86.139,86.149,201099998.0
2005-10-10 07:55:00,86.143,86.179,86.132,86.157,251300001.0
2005-10-10 07:56:00,86.185,86.189,86.148,86.162,163300000.0
2005-10-10 07:57:00,86.163,86.203,86.16,86.203,100800003.0
2005-10-10 07:58:00,86.164,86.199,86.155,86.199,111600002.0
2005-10-10 07:59:00,86.209,86.225,86.185,86.225,249799999.0
2005-10-10 08:00:00,86.22,86.22,86.182,86.182,112800001.0
2005-10-10 08:01:00,86.198,86.245,86.184,86.21,174600002.0
2005-10-10 08:02:00,86.176,86.237,86.176,86.226,135399999.0
2005-10-10 08:03:00,86.198,86.217,86.193,86.211,142399998.0
2005-10-10 08:04:00,86.22,86.238,86.206,86.211,154299999.0
2005-10-10 08:05:00,86.203,86.236,86.201,86.22,196000000.0
2005-10-10 08:06:00,86.198,86.229,86.189,86.197,140399999.0
2005-10-10 08:07:00,86.209,86.234,86.199,86.22,317000002.0
2005-10-10 08:08:00,86.192,86.228,86.186,86.194,180499999.0
2005-10-10 08:09:00,86.195,86.21,86.174,86.174,137200000.0
2005-10-10 08:10:00,86.175,86.21,86.168,86.21,169300002.0
2005-10-10 08:11:00,86.153,86.184,86.141,86.162,121200000.0
2005-10-10 08:12:00,86.182,86.19,86.158,86.169,353299995.0
2005-10-10 08:13:00,86.148,86.198,86.143,86.185,282500002.0
2005-10-10 08:14:00,86.166,86.195,86.153,86.153,254400001.0
2005-10-10 08:15:00,86.156,86.201,86.141,86.182,214399996.0
2005-10-10 08:16:00,86.177,86.209,86.16,86.189,211500000.0
2005-10-10 08:17:00,86.181,86.202,86.162,86.187,198400000.0
2005-10-10 08:18:00,86.176,86.19,86.171,86.184,152999998.0
2005-10-10 08:19:00,86.168,86.211,86.168,86.195,153900001.0
2005-10-10 08:20:00,86.164,86.19,86.153,86.187,148099999.0
2005-10-10 08:21:00,86.179,86.204,86.137,86.147,269100002.0
2005-10-10 08:22:00,86.158,86.201,86.146,86.184,158000000.0
2005-10-10 08:23:00,86.18,86.209,86.168,86.18,187699998.0
2005-10-10 08:24:00,86.176,86.208,86.15,86.193,98400000.0
2005-10-10 08:25:00,86.189,86.216,86.16,86.194,225300000.0
2005-10-10 08:26:00,86.19,86.221,86.172,86.176,173100001.0
2005-10-10 08:27:00,86.173,86.192,86.144,86.144,242699998.0
2005-10-10 08:28:00,86.156,86.169,86.137,86.145,257899999.0
2005-10-10 08:29:00,86.16,86.173,86.151,86.154,173499998.0
2005-10-10 08:30:00,86.141,86.186,86.137,86.17,128599999.0
2005-10-10 08:31:00,86.145,86.173,86.141,86.167,157600001.0
2005-10-10 08:32:00,86.172,86.186,86.137,86.137,165799999.0
2005-10-10 08:33:00,86.157,86.177,86.143,86.163,302099997.0
2005-10-10 08:34:00,86.181,86.2,86.162,86.171,200599997.0
2005-10-10 08:35:00,86.178,86.203,86.171,86.203,155099998.0
2005-10-10 08:36:00,86.202,86.213,86.151,86.176,166400003.0
2005-10-10 08:37:00,86.198,86.198,86.155,86.163,178999999.0
2005-10-10 08:38:00,86.18,86.195,86.154,86.195,212899997.0
2005-10-10 08:39:00,86.175,86.198,86.161,86.171,164200001.0
2005-10-10 08:40:00,86.2,86.204,86.173,86.177,218900001.0
2005-10-10 08:41:00,86.185,86.207,86.155,86.155,200500000.0
2005-10-10 08:42:00,86.196,86.208,86.177,86.179,161899999.0
2005-10-10 08:43:00,86.166,86.215,86.166,86.21,245300003.0
2005-10-10 08:44:00,86.191,86.207,86.175,86.184,275799995.0
2005-10-10 08:45:00,86.196,86.215,86.196,86.208,78599999.0
2005-10-10 08:46:00,86.202,86.205,86.185,86.187,136499998.0
2005-10-10 08:47:00,86.202,86.21,86.182,86.19,212899997.0
2005-10-10 08:48:00,86.204,86.215,86.195,86.207,145800000.0
2005-10-10 08:49:00,86.212,86.221,86.179,86.19,280299996.0
2005-10-10 08:50:00,86.189,86.222,86.189,86.194,152999999.0
2005-10-10 08:51:00,86.184,86.218,86.178,86.205,234200001.0
2005-10-10 08:52:00,86.2,86.21,86.168,86.176,228000002.0
2005-10-10 08:53:00,86.22,86.24,86.204,86.226,212099998.0
2005-10-10 08:54:00,86.193,86.252,86.192,86.227,289100002.0
2005-10-10 08:55:00,86.23,86.241,86.214,86.225,138099997.0
2005-10-10 08:56:00,86.226,86.24,86.213,86.234,216199997.0
2005-10-10 08:57:00,86.196,86.244,86.196,86.242,213800002.0
2005-10-10 08:58:00,86.221,86.258,86.221,86.247,139300000.0
2005-10-10 08:59:00,86.25,86.265,86.245,86.265,164899999.0
2005-10-10 09:00:00,86.242,86.28,86.241,86.275,189499998.0
2005-10-10 09:01:00,86.26,86.282,86.238,86.254,131600000.0
2005-10-10 09:02:00,86.28,86.288,86.258,86.258,139700001.0
2005-10-10 09:03:00,86.251,86.274,86.245,86.267,182900001.0
2005-10-10 09:04:00,86.232,86.258,86.209,86.231,243499996.0
2005-10-10 09:05:00,86.224,86.245,86.217,86.244,275700004.0
2005-10-10 09:06:00,86.227,86.247,86.219,86.247,135300001.0
2005-10-10 09:07:00,86.228,86.262,86.213,86.254,182799998.0
2005-10-10 09:08:00,86.248,86.262,86.212,86.219,258299999.0
2005-10-10 09:09:00,86.243,86.258,86.221,86.244,130299999.0
2005-10-10 09:10:00,86.256,86.264,86.23,86.261,227700001.0
2005-10-10 09:11:00,86.257,86.272,86.235,86.258,117900001.0
2005-10-10 09:12:00,86.254,86.254,86.215,86.215,117199996.0
2005-10-10 09:13:00,86.239,86.244,86.223,86.223,211499996.0
2005-10-10 09:14:00,86.242,86.254,86.209,86.221,157400000.0
2005-10-10 09:15:00,86.216,86.244,86.216,86.238,215300004.0
2005-10-10 09:16:00,86.249,86.26,86.233,86.238,300800001.0
2005-10-10 09:17:00,86.244,86.276,86.244,86.262,251900001.0
2005-10-10 09:18:00,86.254,86.264,86.234,86.237,176000001.0
2005-10-10 09:19:00,86.259,86.259,86.227,86.232,108999999.0
2005-10-10 09:20:00,86.247,86.265,86.241,86.258,120400001.0
2005-10-10 09:21:00,86.245,86.253,86.226,86.245,228200000.0
2005-10-10 09:22:00,86.257,86.257,86.216,86.217,159600001.0
2005-10-10 09:23:00,86.227,86.234,86.211,86.217,120600001.0
2005-10-10 09:24:00,86.225,86.255,86.212,86.251,200699997.0
2005-10-10 09:25:00,86.271,86.288,86.265,86.269,175399996.0
2005-10-10 09:26:00,86.262,86.295,86.248,86.295,270800002.0
2005-10-10 09:27:00,86.279,86.307,86.277,86.3,175800002.0
2005-10-10 09:28:00,86.294,86.294,86.261,86.279,274800003.0
2005-10-10 09:29:00,86.296,86.309,86.274,86.279,117500001.0
2005-10-10 09:30:00,86.27,86.28,86.247,86.249,167699998.0
2005-10-10 09:31:00,86.273,86.273,86.247,86.264,202900000.0
2005-10-10 09:32:00,86.243,86.261,86.233,86.259,138300001.0
2005-10-10 09:33:00,86.236,86.261,86.223,86.24,163499999.0
2005-10-10 09:34:00,86.229,86.27,86.229,86.259,174400000.0
2005-10-10 09:35:00,86.232,86.271,86.232,86.247,240100003.0
2005-10-10 09:36:00,86.244,86.266,86.229,86.24,259200001.0
2005-10-10 09:37:00,86.238,86.262,86.23,86.26,128599998.0
2005-10-10 09:38:00,86.251,86.264,86.228,86.234,110899999.0
2005-10-10 09:39:00,86.25,86.274,86.234,86.247,112899999.0
2005-10-10 09:40:00,86.212,86.243,86.212,86.231,145800001.0
2005-10-10 09:41:00,86.227,86.227,86.193,86.202,144000000.0
2005-10-10 09:42:00,86.208,86.243,86.2,86.216,155799997.0
2005-10-10 09:43:00,86.244,86.249,86.214,86.222,205500003.0
2005-10-10 09:44:00,86.24,86.256,86.202,86.238,244100000.0
2005-10-10 09:45:00,86.221,86.25,86.218,86.234,206599997.0
2005-10-10 09:46:00,86.235,86.252,86.216,86.232,258000002.0
2005-10-10 09:47:00,86.245,86.281,86.242,86.267,154900001.0
2005-10-10 09:48:00,86.274,86.299,86.261,86.273,117600000.0
2005-10-10 09:49:00,86.28,86.285,86.254,86.254,213499998.0
2005-10-10 09:50:00,86.251,86.275,86.248,86.275,231099999.0
2005-10-10 09:51:00,86.257,86.309,86.257,86.305,128699999.0
2005-10-10 09:52:00,86.307,86.361,86.307,86.361,161699999.0
2005-10-10 09:53:00,86.351,86.369,86.331,86.359,222599996.0
2005-10-10 09:54:00,86.337,86.355,86.336,86.345,181699998.0
2005-10-10 09:55:00,86.336,86.345,86.311,86.311,298799996.0
2005-10-10 09:56:00,86.303,86.342,86.303,86.337,351000002.0
2005-10-10 09:57:00,86.314,86.342,86.307,86.311,135100002.0
2005-10-10 09:58:00,86.297,86.325,86.295,86.315,207399998.0
2005-10-10 09:59:00,86.303,86.327,86.287,86.297,193500001.0
2005-10-10 10:00:00,86.321,86.336,86.302,86.309,126800000.0
2005-10-10 10:01:00,86.328,86.336,86.299,86.303,192499998.0
2005-10-10 10:02:00,86.314,86.337,86.296,86.305,167499998.0
2005-10-10 10:03:00,86.311,86.33,86.298,86.315,281800000.0
2005-10-10 10:04:00,86.303,86.321,86.277,86.304,127100000.0
2005-10-10 10:05:00,86.308,86.381,86.297,86.303,331399998.0
2005-10-10 10:06:00,86.298,86.324,86.298,86.322,212099998.0
2005-10-10 10:07:00,86.311,86.336,86.3,86.33,399200005.0
2005-10-10 10:08:00,86.332,86.336,86.305,86.305,179000000.0
2005-10-10 10:09:00,86.326,86.35,86.316,86.329,146399999.0
2005-10-10 10:10:00,86.328,86.351,86.324,86.344,209999998.0
2005-10-10 10:11:00,86.347,86.364,86.327,86.344,158400000.0
2005-10-10 10:12:00,86.338,86.359,86.315,86.347,244399998.0
2005-10-10 10:13:00,86.344,86.361,86.309,86.31,214799998.0
2005-10-10 10:14:00,86.335,86.34,86.319,86.328,166099999.0
2005-10-10 10:15:00,86.321,86.344,86.321,86.343,158499998.0
2005-10-10 10:16:00,86.3,86.347,86.3,86.347,176500000.0
2005-10-10 10:17:00,86.317,86.376,86.317,86.362,126600000.0
2005-10-10 10:18:00,86.333,86.356,86.333,86.345,107799999.0
2005-10-10 10:19:00,86.357,86.375,86.329,86.329,192899997.0
2005-10-10 10:20:00,86.335,86.359,86.311,86.339,263099999.0
2005-10-10 10:21:00,86.358,86.374,86.345,86.354,121499998.0
2005-10-10 10:22:00,86.323,86.354,86.323,86.34,356099995.0
2005-10-10 10:23:00,86.325,86.344,86.307,86.328,220600000.0
2005-10-10 10:24:00,86.342,86.342,86.285,86.285,212100003.0
2005-10-10 10:25:00,86.33,86.345,86.311,86.317,167399999.0
2005-10-10 10:26:00,86.316,86.337,86.294,86.31,180800000.0
2005-10-10 10:27:00,86.323,86.348,86.306,86.326,217900001.0
2005-10-10 10:28:00,86.344,86.354,86.321,86.33,210099999.0
2005-10-10 10:29:00,86.339,86.349,86.312,86.321,269099996.0
2005-10-10 10:30:00,86.307,86.346,86.298,86.321,168999998.0
2005-10-10 10:31:00,86.346,86.357,86.321,86.34,298699999.0
2005-10-10 10:32:00,86.357,86.363,86.315,86.325,203899996.0
2005-10-10 10:33:00,86.342,86.359,86.321,86.343,253399998.0
2005-10-10 10:34:00,86.357,86.365,86.32,86.32,163900003.0
2005-10-10 10:35:00,86.331,86.356,86.316,86.356,182999998.0
2005-10-10 10:36:00,86.352,86.369,86.325,86.34,122699998.0
2005-10-10 10:37:00,86.336,86.36,86.312,86.318,169500001.0
2005-10-10 10:38:00,86.324,86.349,86.324,86.345,215099999.0
2005-10-10 10:39:00,86.341,86.362,86.328,86.332,227699997.0
2005-10-10 10:40:00,86.34,86.349,86.321,86.338,223500000.0
2005-10-10 10:41:00,86.354,86.377,86.345,86.345,230100004.0
2005-10-10 10:42:00,86.347,86.367,86.342,86.361,318299999.0
2005-10-10 10:43:00,86.332,86.367,86.332,86.353,255600001.0
2005-10-10 10:44:00,86.355,86.355,86.303,86.317,284199997.0
2005-10-10 10:45:00,86.338,86.358,86.324,86.329,295099998.0
2005-10-10 10:46:00,86.315,86.345,86.311,86.333,193199999.0
2005-10-10 10:47:00,86.347,86.369,86.342,86.362,166099999.0
2005-10-10 10:48:00,86.356,86.375,86.325,86.366,172000000.0
2005-10-10 10:49:00,86.379,86.401,86.36,86.387,207600000.0
2005-10-10 10:50:00,86.373,86.413,86.373,86.398,232700002.0
2005-10-10 10:51:00,86.395,86.422,86.388,86.414,255099996.0
2005-10-10 10:52:00,86.415,86.429,86.398,86.398,287199998.0
2005-10-10 10:53:00,86.411,86.425,86.405,86.425,189999997.0
2005-10-10 10:54:00,86.425,86.453,86.423,86.442,169999998.0
2005-10-10 10:55:00,86.455,86.482,86.448,86.452,296600001.0
2005-10-10 10:56:00,86.461,86.461,86.428,86.439,116900000.0
2005-10-10 10:57:00,86.425,86.439,86.412,86.425,143300001.0
2005-10-10 10:58:00,86.459,86.505,86.448,86.482,140600000.0
2005-10-10 10:59:00,86.485,86.518,86.485,86.514,239200001.0
2005-10-10 11:00:00,86.516,86.54,86.451,86.497,204900000.0
2005-10-10 11:01:00,86.499,86.514,86.478,86.488,179299997.0
2005-10-10 11:02:00,86.456,86.49,86.439,86.475,231799997.0
2005-10-10 11:03:00,86.461,86.497,86.461,86.497,193499998.0
2005-10-10 11:04:00,86.472,86.508,86.472,86.504,144299999.0
2005-10-10 11:05:00,86.5,86.503,86.467,86.475,250999996.0
2005-10-10 11:06:00,86.488,86.488,86.454,86.485,221500002.0
2005-10-10 11:07:00,86.472,86.504,86.47,86.497,222700001.0
2005-10-10 11:08:00,86.515,86.515,86.476,86.497,210500004.0
2005-10-10 11:09:00,86.49,86.506,86.479,86.506,243300002.0
2005-10-10 11:10:00,86.486,86.509,86.478,86.49,147100001.0
2005-10-10 11:11:00,86.49,86.498,86.471,86.471,116499998.0
2005-10-10 11:12:00,86.49,86.512,86.48,86.482,184800000.0
2005-10-10 11:13:00,86.484,86.503,86.467,86.493,160300001.0
2005-10-10 11:14:00,86.485,86.485,86.453,86.479,103500001.0
2005-10-10 11:15:00,86.473,86.489,86.451,86.468,103700000.0
2005-10-10 11:16:00,86.488,86.488,86.416,86.421,166900003.0
2005-10-10 11:17:00,86.482,86.487,86.464,86.473,152700000.0
2005-10-10 11:18:00,86.438,86.474,86.424,86.465,209100003.0
2005-10-10 11:19:00,86.482,86.495,86.439,86.444,218399998.0
2005-10-10 11:20:00,86.471,86.483,86.457,86.471,159599999.0
2005-10-10 11:21:00,86.465,86.487,86.459,86.484,117000000.0
2005-10-10 11:22:00,86.463,86.49,86.462,86.482,181500002.0
2005-10-10 11:23:00,86.476,86.5,86.473,86.5,110400001.0
2005-10-10 11:24:00,86.476,86.476,86.442,86.45,110900002.0
2005-10-10 11:25:00,86.491,86.491,86.447,86.454,117600000.0
2005-10-10 11:26:00,86.454,86.482,86.449,86.482,149200002.0
2005-10-10 11:27:00,86.431,86.472,86.403,86.445,165600000.0
2005-10-10 11:28:00,86.491,86.497,86.459,86.46,238600001.0
2005-10-10 11:29:00,86.486,86.505,86.469,86.48,226899998.0
2005-10-10 11:30:00,86.496,86.507,86.478,86.478,190399998.0
2005-10-10 11:31:00,86.5,86.508,86.477,86.488,158799999.0
2005-10-10 11:32:00,86.484,86.523,86.484,86.506,302799999.0
2005-10-10 11:33:00,86.493,86.504,86.469,86.489,182900001.0
2005-10-10 11:34:00,86.503,86.527,86.478,86.508,215300001.0
2005-10-10 11:35:00,86.524,86.537,86.501,86.519,182600001.0
2005-10-10 11:36:00,86.515,86.564,86.498,86.526,167700000.0
2005-10-10 11:37:00,86.513,86.521,86.488,86.499,299900002.0
2005-10-10 11:38:00,86.52,86.529,86.491,86.505,259999997.0
2005-10-10 11:39:00,86.503,86.521,86.5,86.513,196200000.0
2005-10-10 11:40:00,86.49,86.512,86.464,86.49,202400000.0
2005-10-10 11:41:00,86.498,86.53,86.483,86.496,227499999.0
2005-10-10 11:42:00,86.503,86.53,86.482,86.482,196100002.0
2005-10-10 11:43:00,86.496,86.517,86.494,86.515,156300000.0
2005-10-10 11:44:00,86.503,86.522,86.484,86.494,150799999.0
2005-10-10 11:45:00,86.496,86.514,86.467,86.491,261400001.0
2005-10-10 11:46:00,86.507,86.507,86.466,86.467,244599998.0
2005-10-10 11:47:00,86.461,86.481,86.441,86.458,203900001.0
2005-10-10 11:48:00,86.459,86.492,86.442,86.473,194500001.0
2005-10-10 11:49:00,86.486,86.51,86.474,86.506,167900000.0
2005-10-10 11:50:00,86.511,86.523,86.494,86.496,67900000.0
2005-10-10 11:51:00,86.518,86.532,86.485,86.502,250799998.0
2005-10-10 11:52:00,86.499,86.531,86.485,86.487,280500000.0
2005-10-10 11:53:00,86.511,86.538,86.479,86.5,288699996.0
2005-10-10 11:54:00,86.48,86.537,86.474,86.519,187900001.0
2005-10-10 11:55:00,86.513,86.525,86.494,86.496,217200001.0
2005-10-10 11:56:00,86.51,86.534,86.495,86.524,220199999.0
2005-10-10 11:57:00,86.532,86.532,86.486,86.488,235700001.0
2005-10-10 11:58:00,86.519,86.545,86.511,86.531,159700002.0
2005-10-10 11:59:00,86.527,86.53,86.496,86.499,207800000.0
2005-10-10 12:00:00,86.512,86.517,86.495,86.5,234599999.0
2005-10-10 12:01:00,86.498,86.515,86.494,86.509,172600003.0
2005-10-10 12:02:00,86.506,86.53,86.497,86.516,333800001.0
2005-10-10 12:03:00,86.535,86.535,86.485,86.492,89200000.0
2005-10-10 12:04:00,86.496,86.516,86.472,86.499,171000000.0
2005-10-10 12:05:00,86.511,86.522,86.5,86.502,255200004.0
2005-10-10 12:06:00,86.522,86.522,86.473,86.5,101900000.0
2005-10-10 12:07:00,86.505,86.537,86.465,86.516,227499997.0
2005-10-10 12:08:00,86.521,86.541,86.509,86.522,226299997.0
2005-10-10 12:09:00,86.533,86.546,86.522,86.537,206400000.0
2005-10-10 12:10:00,86.519,86.524,86.495,86.505,52100000.0
2005-10-10 12:11:00,86.507,86.53,86.492,86.503,95500000.0
2005-10-10 12:12:00,86.535,86.535,86.509,86.518,220799998.0
2005-10-10 12:13:00,86.5,86.523,86.477,86.499,106100001.0
2005-10-10 12:14:00,86.526,86.535,86.499,86.504,157099999.0
2005-10-10 12:15:00,86.521,86.546,86.5,86.505,179100000.0
2005-10-10 12:16:00,86.51,86.553,86.51,86.552,136600001.0
2005-10-10 12:17:00,86.563,86.586,86.558,86.57,173599998.0
2005-10-10 12:18:00,86.551,86.569,86.538,86.563,289100001.0
2005-10-10 12:19:00,86.557,86.575,86.528,86.528,224399998.0
2005-10-10 12:20:00,86.523,86.555,86.501,86.538,249700004.0
2005-10-10 12:21:00,86.545,86.569,86.542,86.56,136799998.0
2005-10-10 12:22:00,86.545,86.573,86.535,86.56,180200000.0
2005-10-10 12:23:00,86.567,86.57,86.526,86.527,205299999.0
2005-10-10 12:24:00,86.514,86.558,86.514,86.548,204300000.0
2005-10-10 12:25:00,86.519,86.551,86.507,86.528,246200000.0
2005-10-10 12:26:00,86.523,86.555,86.502,86.511,135800000.0
2005-10-10 12:27:00,86.541,86.564,86.524,86.541,224799993.0
2005-10-10 12:28:00,86.529,86.555,86.52,86.537,244600000.0
2005-10-10 12:29:00,86.511,86.541,86.5,86.54,196500000.0
2005-10-10 12:30:00,86.483,86.588,86.482,86.494,268200002.0
2005-10-10 12:31:00,86.54,86.561,86.52,86.543,201400002.0
2005-10-10 12:32:00,86.533,86.565,86.507,86.537,191499999.0
2005-10-10 12:33:00,86.517,86.541,86.495,86.512,273300001.0
2005-10-10 12:34:00,86.511,86.523,86.498,86.515,182000000.0
2005-10-10 12:35:00,86.529,86.535,86.486,86.495,193299999.0
2005-10-10 12:36:00,86.5,86.517,86.469,86.5,174399999.0
2005-10-10 12:37:00,86.522,86.522,86.485,86.495,264700000.0
2005-10-10 12:38:00,86.494,86.504,86.473,86.483,127900000.0
2005-10-10 12:39:00,86.498,86.498,86.476,86.482,205400000.0
2005-10-10 12:40:00,86.473,86.506,86.456,86.493,129200000.0
2005-10-10 12:41:00,86.49,86.514,86.468,86.498,337299993.0
2005-10-10 12:42:00,86.477,86.496,86.466,86.486,113700000.0
2005-10-10 12:43:00,86.495,86.513,86.477,86.482,277600000.0
2005-10-10 12:44:00,86.487,86.523,86.47,86.504,169099997.0
2005-10-10 12:45:00,86.487,86.51,86.477,86.51,217499993.0
2005-10-10 12:46:00,86.491,86.503,86.468,86.486,138899999.0
2005-10-10 12:47:00,86.507,86.521,86.47,86.5,177399998.0
2005-10-10 12:48:00,86.507,86.532,86.5,86.532,162200001.0
2005-10-10 12:49:00,86.545,86.554,86.514,86.539,252399998.0
2005-10-10 12:50:00,86.517,86.544,86.512,86.544,210299999.0
2005-10-10 12:51:00,86.527,86.568,86.507,86.527,166699999.0
2005-10-10 12:52:00,86.507,86.528,86.493,86.516,179100000.0
2005-10-10 12:53:00,86.479,86.509,86.471,86.498,266799998.0
2005-10-10 12:54:00,86.472,86.526,86.472,86.526,148500000.0
2005-10-10 12:55:00,86.547,86.557,86.515,86.539,126200000.0
2005-10-10 12:56:00,86.526,86.541,86.516,86.539,158099997.0
2005-10-10 12:57:00,86.531,86.564,86.529,86.54,149600000.0
2005-10-10 12:58:00,86.542,86.542,86.508,86.519,183600000.0
2005-10-10 12:59:00,86.519,86.524,86.489,86.524,139800000.0
2005-10-10 13:00:00,86.504,86.514,86.481,86.495,211699993.0
2005-10-10 13:01:00,86.499,86.526,86.485,86.509,199599996.0
2005-10-10 13:02:00,86.493,86.543,86.472,86.507,184900000.0
2005-10-10 13:03:00,86.53,86.537,86.489,86.503,242700002.0
2005-10-10 13:04:00,86.516,86.542,86.516,86.542,134599999.0
2005-10-10 13:05:00,86.522,86.545,86.496,86.511,153200000.0
2005-10-10 13:06:00,86.545,86.551,86.523,86.537,361200003.0
2005-10-10 13:07:00,86.547,86.547,86.482,86.482,120799999.0
2005-10-10 13:08:00,86.504,86.526,86.481,86.51,172299997.0
2005-10-10 13:09:00,86.508,86.55,86.508,86.53,208199998.0
2005-10-10 13:10:00,86.529,86.551,86.522,86.543,224499998.0
2005-10-10 13:11:00,86.517,86.554,86.514,86.533,222799998.0
2005-10-10 13:12:00,86.538,86.547,86.521,86.531,208400001.0
2005-10-10 13:13:00,86.553,86.561,86.512,86.522,221099994.0
2005-10-10 13:14:00,86.523,86.535,86.498,86.505,137599999.0
2005-10-10 13:15:00,86.513,86.513,86.484,86.49,235100001.0
2005-10-10 13:16:00,86.509,86.52,86.489,86.496,243599996.0
2005-10-10 13:17:00,86.508,86.522,86.489,86.508,126900001.0
2005-10-10 13:18:00,86.494,86.518,86.477,86.505,188200002.0
2005-10-10 13:19:00,86.487,86.515,86.481,86.502,191600001.0
2005-10-10 13:20:00,86.491,86.54,86.486,86.519,194999997.0
2005-10-10 13:21:00,86.515,86.535,86.495,86.506,313700003.0
2005-10-10 13:22:00,86.491,86.513,86.491,86.513,181699999.0
2005-10-10 13:23:00,86.507,86.525,86.488,86.493,175099998.0
2005-10-10 13:24:00,86.509,86.533,86.496,86.525,300300005.0
2005-10-10 13:25:00,86.507,86.512,86.49,86.495,198699998.0
2005-10-10 13:26:00,86.501,86.53,86.494,86.53,154799999.0
2005-10-10 13:27:00,86.513,86.527,86.486,86.502,252900001.0
2005-10-10 13:28:00,86.489,86.522,86.482,86.503,212599998.0
2005-10-10 13:29:00,86.498,86.51,86.482,86.493,114700000.0
2005-10-10 13:30:00,86.465,86.5,86.465,86.497,219900002.0
2005-10-10 13:31:00,86.483,86.507,86.479,86.497,311599996.0
2005-10-10 13:32:00,86.487,86.517,86.478,86.484,258399997.0
2005-10-10 13:33:00,86.471,86.523,86.471,86.51,153299999.0
2005-10-10 13:34:00,86.504,86.519,86.487,86.487,137900000.0
2005-10-10 13:35:00,86.498,86.527,86.489,86.527,144899999.0
2005-10-10 13:36:00,86.524,86.545,86.507,86.523,290599997.0
2005-10-10 13:37:00,86.524,86.528,86.498,86.498,268600001.0
2005-10-10 13:38:00,86.51,86.529,86.49,86.5,183000000.0
2005-10-10 13:39:00,86.491,86.507,86.465,86.475,127599999.0
2005-10-10 13:40:00,86.467,86.491,86.453,86.48,257000001.0
2005-10-10 13:41:00,86.475,86.516,86.468,86.483,211899998.0
2005-10-10 13:42:00,86.493,86.521,86.489,86.511,181700001.0
2005-10-10 13:43:00,86.504,86.525,86.478,86.492,185499998.0
2005-10-10 13:44:00,86.481,86.521,86.481,86.517,181100003.0
2005-10-10 13:45:00,86.501,86.534,86.481,86.534,197199999.0
2005-10-10 13:46:00,86.528,86.528,86.491,86.508,258999996.0
2005-10-10 13:47:00,86.497,86.521,86.479,86.503,172000001.0
2005-10-10 13:48:00,86.514,86.528,86.498,86.521,282900002.0
2005-10-10 13:49:00,86.513,86.537,86.507,86.535,364000002.0
2005-10-10 13:50:00,86.506,86.529,86.506,86.527,226599996.0
2005-10-10 13:51:00,86.535,86.552,86.53,86.552,147800001.0
2005-10-10 13:52:00,86.534,86.558,86.53,86.555,266500000.0
2005-10-10 13:53:00,86.545,86.563,86.535,86.563,194200001.0
2005-10-10 13:54:00,86.554,86.561,86.528,86.53,194399999.0
2005-10-10 13:55:00,86.547,86.563,86.535,86.548,325400003.0
2005-10-10 13:56:00,86.547,86.562,86.531,86.555,206799998.0
2005-10-10 13:57:00,86.54,86.571,86.54,86.559,249699998.0
2005-10-10 13:58:00,86.551,86.572,86.543,86.568,126400000.0
2005-10-10 13:59:00,86.549,86.564,86.514,86.54,143400000.0
2005-10-10 14:00:00,86.532,86.546,86.512,86.546,154300001.0
2005-10-10 14:01:00,86.542,86.559,86.526,86.526,207899998.0
2005-10-10 14:02:00,86.526,86.559,86.526,86.551,150700001.0
2005-10-10 14:03:00,86.545,86.579,86.543,86.564,193400003.0
2005-10-10 14:04:00,86.582,86.585,86.558,86.563,125600000.0
2005-10-10 14:05:00,86.566,86.598,86.566,86.594,161500000.0
2005-10-10 14:06:00,86.564,86.596,86.559,86.574,217600002.0
2005-10-10 14:07:00,86.588,86.603,86.575,86.58,241599996.0
2005-10-10 14:08:00,86.602,86.611,86.558,86.558,185800001.0
2005-10-10 14:09:00,86.542,86.564,86.519,86.535,146200002.0
2005-10-10 14:10:00,86.557,86.557,86.533,86.533,138800002.0
2005-10-10 14:11:00,86.541,86.562,86.536,86.548,208300001.0
2005-10-10 14:12:00,86.537,86.559,86.521,86.537,93600000.0
2005-10-10 14:13:00,86.528,86.543,86.509,86.518,173699997.0
2005-10-10 14:14:00,86.501,86.548,86.5,86.53,166200000.0
2005-10-10 14:15:00,86.517,86.539,86.508,86.531,381999999.0
2005-10-10 14:16:00,86.519,86.532,86.496,86.496,336999998.0
2005-10-10 14:17:00,86.511,86.568,86.511,86.568,172699999.0
2005-10-10 14:18:00,86.552,86.559,86.455,86.455,160400001.0
2005-10-10 14:19:00,86.514,86.57,86.514,86.556,214399998.0
2005-10-10 14:20:00,86.547,86.547,86.515,86.515,116700001.0
2005-10-10 14:21:00,86.53,86.543,86.517,86.538,154500001.0
2005-10-10 14:22:00,86.532,86.532,86.502,86.508,162100001.0
2005-10-10 14:23:00,86.537,86.537,86.441,86.511,168700001.0
2005-10-10 14:24:00,86.516,86.538,86.496,86.51,346699998.0
2005-10-10 14:25:00,86.527,86.56,86.512,86.542,170100001.0
2005-10-10 14:26:00,86.523,86.552,86.51,86.552,124999999.0
2005-10-10 14:27:00,86.526,86.573,86.524,86.564,104200001.0
2005-10-10 14:28:00,86.557,86.58,86.529,86.572,202300000.0
2005-10-10 14:29:00,86.578,86.587,86.541,86.57,216900002.0
2005-10-10 14:30:00,86.549,86.581,86.549,86.58,301100002.0
2005-10-10 14:31:00,86.571,86.588,86.563,86.58,164099997.0
2005-10-10 14:32:00,86.585,86.585,86.561,86.569,203899998.0
2005-10-10 14:33:00,86.575,86.589,86.557,86.557,136000001.0
2005-10-10 14:34:00,86.568,86.589,86.539,86.566,197600001.0
2005-10-10 14:35:00,86.579,86.588,86.557,86.58,202599999.0
2005-10-10 14:36:00,86.567,86.588,86.555,86.565,227999999.0
2005-10-10 14:37:00,86.579,86.583,86.531,86.558,200799998.0
2005-10-10 14:38:00,86.536,86.565,86.53,86.545,159800001.0
2005-10-10 14:39:00,86.561,86.581,86.549,86.581,88000001.0
2005-10-10 14:40:00,86.56,86.586,86.56,86.571,192000003.0
2005-10-10 14:41:00,86.571,86.576,86.522,86.555,162999998.0
2005-10-10 14:42:00,86.549,86.568,86.532,86.543,281900005.0
2005-10-10 14:43:00,86.557,86.579,86.542,86.552,137900001.0
2005-10-10 14:44:00,86.564,86.595,86.557,86.58,238099999.0
2005-10-10 14:45:00,86.577,86.593,86.57,86.586,168699999.0
2005-10-10 14:46:00,86.58,86.59,86.564,86.564,119699999.0
2005-10-10 14:47:00,86.571,86.595,86.562,86.591,283499998.0
2005-10-10 14:48:00,86.602,86.61,86.58,86.603,121600000.0
2005-10-10 14:49:00,86.596,86.607,86.572,86.58,284200000.0
2005-10-10 14:50:00,86.586,86.605,86.568,86.581,150600000.0
2005-10-10 14:51:00,86.585,86.607,86.566,86.585,177300002.0
2005-10-10 14:52:00,86.586,86.602,86.575,86.592,105000002.0
2005-10-10 14:53:00,86.588,86.598,86.567,86.567,240000000.0
2005-10-10 14:54:00,86.566,86.589,86.554,86.576,244399996.0
2005-10-10 14:55:00,86.578,86.584,86.553,86.584,161500001.0
2005-10-10 14:56:00,86.574,86.6,86.572,86.596,179399996.0
2005-10-10 14:57:00,86.597,86.602,86.557,86.561,189099998.0
2005-10-10 14:58:00,86.589,86.598,86.569,86.598,221799998.0
2005-10-10 14:59:00,86.594,86.616,86.577,86.587,280299996.0
2005-10-10 15:00:00,86.578,86.591,86.558,86.573,169199999.0
2005-10-10 15:01:00,86.584,86.627,86.584,86.615,395100002.0
2005-10-10 15:02:00,86.585,86.635,86.585,86.614,131999998.0
2005-10-10 15:03:00,86.608,86.61,86.587,86.593,117200001.0
2005-10-10 15:04:00,86.608,86.608,86.558,86.558,191099998.0
2005-10-10 15:05:00,86.574,86.582,86.561,86.565,279299994.0
2005-10-10 15:06:00,86.553,86.571,86.513,86.553,208100001.0
2005-10-10 15:07:00,86.532,86.551,86.495,86.549,165300002.0
2005-10-10 15:08:00,86.538,86.561,86.531,86.559,152499998.0
2005-10-10 15:09:00,86.545,86.559,86.511,86.519,231200002.0
2005-10-10 15:10:00,86.529,86.571,86.526,86.547,119400000.0
2005-10-10 15:11:00,86.549,86.565,86.533,86.565,129900002.0
2005-10-10 15:12:00,86.553,86.588,86.553,86.583,221699999.0
2005-10-10 15:13:00,86.584,86.589,86.563,86.566,159199999.0
2005-10-10 15:14:00,86.606,86.636,86.597,86.621,169199998.0
2005-10-10 15:15:00,86.628,86.641,86.612,86.635,156800000.0
2005-10-10 15:16:00,86.618,86.63,86.599,86.608,275099998.0
2005-10-10 15:17:00,86.614,86.624,86.591,86.6,129499998.0
2005-10-10 15:18:00,86.612,86.628,86.605,86.627,228800002.0
2005-10-10 15:19:00,86.619,86.653,86.613,86.645,233200000.0
2005-10-10 15:20:00,86.652,86.652,86.625,86.635,170199996.0
2005-10-10 15:21:00,86.635,86.651,86.619,86.619,208500000.0
2005-10-10 15:22:00,86.611,86.63,86.598,86.615,177899998.0
2005-10-10 15:23:00,86.611,86.624,86.598,86.603,136300001.0
2005-10-10 15:24:00,86.612,86.619,86.585,86.587,185999998.0
2005-10-10 15:25:00,86.598,86.598,86.567,86.58,109200002.0
2005-10-10 15:26:00,86.605,86.621,86.59,86.596,311500003.0
2005-10-10 15:27:00,86.594,86.615,86.577,86.577,242799998.0
2005-10-10 15:28:00,86.593,86.626,86.569,86.591,135699999.0
2005-10-10 15:29:00,86.62,86.627,86.599,86.618,276999999.0
2005-10-10 15:30:00,86.62,86.654,86.606,86.639,180900000.0
2005-10-10 15:31:00,86.668,86.689,86.647,86.647,153700001.0
2005-10-10 15:32:00,86.64,86.673,86.629,86.648,230899995.0
2005-10-10 15:33:00,86.623,86.672,86.623,86.635,162799999.0
2005-10-10 15:34:00,86.664,86.678,86.638,86.64,262000006.0
2005-10-10 15:35:00,86.623,86.647,86.623,86.637,164100004.0
2005-10-10 15:36:00,86.641,86.654,86.62,86.631,191699997.0
2005-10-10 15:37:00,86.622,86.633,86.602,86.616,205199999.0
2005-10-10 15:38:00,86.62,86.623,86.594,86.604,154799998.0
2005-10-10 15:39:00,86.607,86.641,86.607,86.616,110900000.0
2005-10-10 15:40:00,86.611,86.631,86.536,86.603,247399999.0
2005-10-10 15:41:00,86.602,86.625,86.583,86.613,185500000.0
2005-10-10 15:42:00,86.571,86.591,86.558,86.577,185699995.0
2005-10-10 15:43:00,86.595,86.599,86.566,86.569,181000000.0
2005-10-10 15:44:00,86.549,86.568,86.533,86.56,126999998.0
2005-10-10 15:45:00,86.567,86.592,86.558,86.578,211799998.0
2005-10-10 15:46:00,86.587,86.601,86.571,86.583,171100002.0
2005-10-10 15:47:00,86.61,86.639,86.6,86.618,202700000.0
2005-10-10 15:48:00,86.598,86.636,86.598,86.626,159999999.0
2005-10-10 15:49:00,86.625,86.631,86.598,86.612,243699997.0
2005-10-10 15:50:00,86.596,86.627,86.59,86.627,106000000.0
2005-10-10 15:51:00,86.609,86.634,86.594,86.602,214600000.0
2005-10-10 15:52:00,86.629,86.637,86.599,86.604,303899996.0
2005-10-10 15:53:00,86.636,86.643,86.619,86.62,177700000.0
2005-10-10 15:54:00,86.619,86.654,86.616,86.626,140300001.0
2005-10-10 15:55:00,86.602,86.634,86.602,86.616,245300000.0
2005-10-10 15:56:00,86.606,86.645,86.606,86.645,100199999.0
2005-10-10 15:57:00,86.634,86.634,86.602,86.608,133300001.0
2005-10-10 15:58:00,86.618,86.647,86.613,86.629,90600000.0
2005-10-10 15:59:00,86.604,86.644,86.604,86.641,144000000.0
2005-10-10 16:00:00,86.612,86.649,86.602,86.62,200400000.0
2005-10-10 16:01:00,86.634,86.651,86.62,86.628,69000000.0
2005-10-10 16:02:00,86.657,86.669,86.612,86.612,170599998.0
2005-10-10 16:03:00,86.616,86.639,86.59,86.627,178499998.0
2005-10-10 16:04:00,86.634,86.64,86.578,86.578,145100001.0
2005-10-10 16:05:00,86.571,86.596,86.564,86.596,218199999.0
2005-10-10 16:06:00,86.576,86.596,86.563,86.582,196500000.0
2005-10-10 16:07:00,86.591,86.598,86.563,86.568,196000002.0
2005-10-10 16:08:00,86.573,86.615,86.567,86.581,182300000.0
2005-10-10 16:09:00,86.599,86.599,86.544,86.552,243299998.0
2005-10-10 16:10:00,86.568,86.591,86.554,86.564,252199999.0
2005-10-10 16:11:00,86.557,86.586,86.544,86.554,166500000.0
2005-10-10 16:12:00,86.547,86.568,86.541,86.55,277300007.0
2005-10-10 16:13:00,86.559,86.559,86.537,86.548,157300003.0
2005-10-10 16:14:00,86.538,86.558,86.511,86.531,135600000.0
2005-10-10 16:15:00,86.539,86.578,86.539,86.546,211500001.0
2005-10-10 16:16:00,86.565,86.584,86.549,86.567,140800000.0
2005-10-10 16:17:00,86.562,86.598,86.55,86.598,381899993.0
2005-10-10 16:18:00,86.562,86.591,86.557,86.557,101700001.0
2005-10-10 16:19:00,86.593,86.6,86.559,86.56,163800000.0
2005-10-10 16:20:00,86.586,86.604,86.571,86.573,299300000.0
2005-10-10 16:21:00,86.59,86.59,86.553,86.56,188400002.0
2005-10-10 16:22:00,86.577,86.6,86.565,86.574,273200000.0
2005-10-10 16:23:00,86.57,86.581,86.539,86.548,238799998.0
2005-10-10 16:24:00,86.553,86.573,86.542,86.56,192299998.0
2005-10-10 16:25:00,86.555,86.572,86.536,86.557,148399999.0
2005-10-10 16:26:00,86.577,86.586,86.551,86.564,108100000.0
2005-10-10 16:27:00,86.573,86.589,86.559,86.581,364599998.0
2005-10-10 16:28:00,86.549,86.576,86.538,86.576,100399998.0
2005-10-10 16:29:00,86.607,86.609,86.557,86.563,224500003.0
2005-10-10 16:30:00,86.592,86.608,86.558,86.593,264200000.0
2005-10-10 16:31:00,86.612,86.619,86.58,86.58,258900003.0
2005-10-10 16:32:00,86.597,86.6,86.568,86.568,202700000.0
2005-10-10 16:33:00,86.567,86.618,86.567,86.593,108400000.0
2005-10-10 16:34:00,86.578,86.597,86.558,86.582,133899999.0
2005-10-10 16:35:00,86.584,86.604,86.576,86.599,58700000.0
2005-10-10 16:36:00,86.598,86.619,86.579,86.579,158100001.0
2005-10-10 16:37:00,86.592,86.607,86.576,86.582,289400000.0
2005-10-10 16:38:00,86.569,86.618,86.569,86.618,150699998.0
2005-10-10 16:39:00,86.606,86.629,86.587,86.587,234399999.0
2005-10-10 16:40:00,86.608,86.614,86.585,86.585,93500001.0
2005-10-10 16:41:00,86.58,86.592,86.555,86.57,111600000.0
2005-10-10 16:42:00,86.55,86.556,86.533,86.534,246099998.0
2005-10-10 16:43:00,86.52,86.553,86.505,86.532,130400000.0
2005-10-10 16:44:00,86.551,86.575,86.551,86.565,219000001.0
2005-10-10 16:45:00,86.556,86.572,86.537,86.543,147499999.0
2005-10-10 16:46:00,86.529,86.548,86.519,86.542,132900000.0
2005-10-10 16:47:00,86.535,86.577,86.535,86.564,139699998.0
2005-10-10 16:48:00,86.539,86.564,86.498,86.51,208099999.0
2005-10-10 16:49:00,86.528,86.568,86.518,86.539,223600002.0
2005-10-10 16:50:00,86.535,86.544,86.515,86.518,178200002.0
2005-10-10 16:51:00,86.536,86.54,86.512,86.512,186599999.0
2005-10-10 16:52:00,86.516,86.533,86.496,86.501,221999997.0
2005-10-10 16:53:00,86.487,86.516,86.485,86.505,247799999.0
2005-10-10 16:54:00,86.481,86.522,86.481,86.516,86800000.0
2005-10-10 16:55:00,86.516,86.547,86.505,86.505,127900000.0
2005-10-10 16:56:00,86.49,86.543,86.49,86.525,152400002.0
2005-10-10 16:57:00,86.509,86.534,86.499,86.534,251399998.0
2005-10-10 16:58:00,86.513,86.549,86.508,86.549,110599999.0
2005-10-10 16:59:00,86.551,86.577,86.543,86.555,243900001.0
2005-10-10 17:00:00,86.563,86.588,86.553,86.568,228700002.0
2005-10-10 17:01:00,86.544,86.566,86.532,86.55,161900003.0
2005-10-10 17:02:00,86.558,86.565,86.536,86.536,207900001.0
2005-10-10 17:03:00,86.559,86.565,86.535,86.542,278599997.0
2005-10-10 17:04:00,86.553,86.571,86.54,86.555,124500001.0
2005-10-10 17:05:00,86.538,86.563,86.535,86.562,251900000.0
2005-10-10 17:06:00,86.548,86.576,86.537,86.548,260399996.0
2005-10-10 17:07:00,86.567,86.584,86.556,86.567,134699997.0
2005-10-10 17:08:00,86.585,86.593,86.557,86.578,220100001.0
2005-10-10 17:09:00,86.572,86.598,86.554,86.579,132900000.0
2005-10-10 17:10:00,86.585,86.612,86.58,86.592,157699999.0
2005-10-10 17:11:00,86.569,86.596,86.557,86.566,235800000.0
2005-10-10 17:12:00,86.552,86.58,86.552,86.57,232300001.0
2005-10-10 17:13:00,86.558,86.565,86.526,86.551,284099998.0
2005-10-10 17:14:00,86.577,86.591,86.547,86.551,184399999.0
2005-10-10 17:15:00,86.566,86.606,86.557,86.585,270200004.0
2005-10-10 17:16:00,86.569,86.59,86.564,86.59,178100000.0
2005-10-10 17:17:00,86.599,86.607,86.568,86.588,202799998.0
2005-10-10 17:18:00,86.606,86.616,86.567,86.578,219799997.0
2005-10-10 17:19:00,86.577,86.611,86.56,86.611,278800000.0
2005-10-10 17:20:00,86.619,86.628,86.591,86.606,274699998.0
2005-10-10 17:21:00,86.619,86.639,86.604,86.634,270500001.0
2005-10-10 17:22:00,86.621,86.641,86.612,86.641,234099994.0
2005-10-10 17:23:00,86.611,86.649,86.594,86.632,191100001.0
2005-10-10 17:24:00,86.65,86.673,86.627,86.673,218700001.0
2005-10-10 17:25:00,86.664,86.693,86.652,86.664,179800000.0
2005-10-10 17:26:00,86.642,86.669,86.629,86.667,189899999.0
2005-10-10 17:27:00,86.68,86.708,86.672,86.688,167400001.0
2005-10-10 17:28:00,86.675,86.698,86.67,86.685,143299999.0
2005-10-10 17:29:00,86.682,86.706,86.666,86.686,169599998.0
2005-10-10 17:30:00,86.681,86.702,86.67,86.678,186400003.0
2005-10-10 17:31:00,86.681,86.714,86.67,86.679,157800002.0
2005-10-10 17:32:00,86.684,86.714,86.67,86.68,219999999.0
2005-10-10 17:33:00,86.688,86.715,86.669,86.698,228400001.0
2005-10-10 17:34:00,86.689,86.719,86.683,86.709,375599997.0
2005-10-10 17:35:00,86.673,86.702,86.661,86.677,194700001.0
2005-10-10 17:36:00,86.648,86.682,86.648,86.668,202300001.0
2005-10-10 17:37:00,86.702,86.702,86.667,86.679,201399997.0
2005-10-10 17:38:00,86.675,86.711,86.658,86.674,123199999.0
2005-10-10 17:39:00,86.669,86.686,86.647,86.667,227999995.0
2005-10-10 17:40:00,86.653,86.653,86.623,86.634,111900001.0
2005-10-10 17:41:00,86.651,86.668,86.619,86.643,280600000.0
2005-10-10 17:42:00,86.646,86.668,86.627,86.656,232600000.0
2005-10-10 17:43:00,86.636,86.657,86.629,86.655,182500001.0
2005-10-10 17:44:00,86.63,86.65,86.61,86.642,280499994.0
2005-10-10 17:45:00,86.599,86.628,86.599,86.615,227299997.0
2005-10-10 17:46:00,86.594,86.625,86.591,86.618,216699999.0
2005-10-10 17:47:00,86.62,86.635,86.584,86.597,172200001.0
2005-10-10 17:48:00,86.628,86.655,86.621,86.631,226500000.0
2005-10-10 17:49:00,86.626,86.649,86.613,86.626,125899999.0
2005-10-10 17:50:00,86.582,86.641,86.582,86.641,170900001.0
2005-10-10 17:51:00,86.64,86.646,86.623,86.628,278500001.0
2005-10-10 17:52:00,86.648,86.661,86.64,86.645,157299999.0
2005-10-10 17:53:00,86.63,86.648,86.607,86.608,269300000.0
2005-10-10 17:54:00,86.636,86.636,86.578,86.581,127499998.0
2005-10-10 17:55:00,86.623,86.65,86.602,86.624,177400001.0
2005-10-10 17:56:00,86.623,86.667,86.619,86.647,92899999.0
2005-10-10 17:57:00,86.634,86.644,86.592,86.594,173499999.0
2005-10-10 17:58:00,86.639,86.639,86.604,86.604,211300000.0
2005-10-10 17:59:00,86.604,86.628,86.589,86.628,239100000.0
2005-10-10 18:00:00,86.639,86.669,86.6,86.634,287700002.0
2005-10-10 18:01:00,86.653,86.693,86.642,86.673,1022699996.0
2005-10-10 18:02:00,86.7,86.73,86.69,86.71,2094999990.0
2005-10-10 18:03:00,86.638,86.653,86.613,86.631,2094999990.0
2005-10-10 18:04:00,86.593,86.649,86.586,86.615,2113500008.0
2005-10-10 18:05:00,86.599,86.623,86.584,86.623,2065200002.0
2005-10-10 18:06:00,86.608,86.651,86.579,86.614,1770999993.0
2005-10-10 18:07:00,86.67,86.7,86.63,86.66,1632399996.0
2005-10-10 18:08:00,86.68,86.69,86.64,86.66,1632399996.0
2005-10-10 18:09:00,86.602,86.62,86.576,86.576,1632399996.0
2005-10-10 18:10:00,86.575,86.631,86.575,86.631,1790399997.0
2005-10-10 18:11:00,86.621,86.633,86.593,86.597,992099995.0
2005-10-10 18:12:00,86.61,86.618,86.559,86.559,1140899998.0
2005-10-10 18:13:00,86.602,86.633,86.58,86.6,1452300004.0
2005-10-10 18:14:00,86.625,86.641,86.584,86.612,1893199993.0
2005-10-10 18:15:00,86.625,86.639,86.595,86.611,2097900004.0
2005-10-10 18:16:00,86.66,86.69,86.65,86.65,543699999.0
2005-10-10 18:17:00,86.607,86.646,86.58,86.607,543699999.0
2005-10-10 18:18:00,86.627,86.661,86.598,86.63,1106999991.0
2005-10-10 18:19:00,86.625,86.649,86.585,86.596,1837899994.0
2005-10-10 18:20:00,86.624,86.668,86.598,86.602,1417200000.0
2005-10-10 18:21:00,86.617,86.65,86.604,86.63,1353199997.0
2005-10-10 18:22:00,86.652,86.663,86.605,86.619,1764699992.0
2005-10-10 18:23:00,86.65,86.72,86.65,86.66,1683599995.0
2005-10-10 18:24:00,86.635,86.671,86.606,86.641,1683599995.0
2005-10-10 18:25:00,86.67,86.73,86.67,86.68,1515399993.0
2005-10-10 18:26:00,86.625,86.645,86.604,86.618,1515399993.0
2005-10-10 18:27:00,86.622,86.651,86.601,86.616,1401399993.0
2005-10-10 18:28:00,86.602,86.668,86.587,86.614,985600003.0
2005-10-10 18:29:00,86.628,86.652,86.596,86.615,1299299988.0
2005-10-10 18:30:00,86.6,86.654,86.592,86.634,751000000.0
2005-10-10 18:31:00,86.623,86.641,86.567,86.567,1168699999.0
2005-10-10 18:32:00,86.578,86.633,86.566,86.59,1939999991.0
2005-10-10 18:33:00,86.604,86.631,86.582,86.593,1760900005.0
2005-10-10 18:34:00,86.596,86.609,86.575,86.604,1521399993.0
2005-10-10 18:35:00,86.605,86.636,86.587,86.607,1455199993.0
2005-10-10 18:36:00,86.618,86.631,86.598,86.616,1567299987.0
2005-10-10 18:37:00,86.617,86.638,86.599,86.607,832000002.0
2005-10-10 18:38:00,86.612,86.638,86.582,86.628,785799995.0
2005-10-10 18:39:00,86.623,86.666,86.623,86.632,547999996.0
2005-10-10 18:40:00,86.64,86.64,86.604,86.638,626599998.0
2005-10-10 18:41:00,86.642,86.662,86.612,86.624,717500006.0
2005-10-10 18:42:00,86.638,86.669,86.622,86.629,825399999.0
2005-10-10 18:43:00,86.647,86.659,86.617,86.656,1445600007.0
2005-10-10 18:44:00,86.619,86.682,86.619,86.643,889999992.0
2005-10-10 18:45:00,86.65,86.675,86.626,86.626,921400003.0
2005-10-10 18:46:00,86.625,86.686,86.622,86.645,666899993.0
2005-10-10 18:47:00,86.643,86.662,86.624,86.64,463899996.0
2005-10-10 18:48:00,86.653,86.661,86.628,86.631,765899995.0
2005-10-10 18:49:00,86.646,86.668,86.631,86.664,820499994.0
2005-10-10 18:50:00,86.665,86.682,86.616,86.616,1146699992.0
2005-10-10 18:51:00,86.643,86.674,86.636,86.64,477099994.0
2005-10-10 18:52:00,86.648,86.687,86.641,86.641,834899999.0
2005-10-10 18:53:00,86.65,86.699,86.629,86.629,966999998.0
2005-10-10 18:54:00,86.646,86.668,86.621,86.642,1018399991.0
2005-10-10 18:55:00,86.643,86.671,86.636,86.665,987499990.0
2005-10-10 18:56:00,86.63,86.66,86.63,86.655,522900002.0
2005-10-10 18:57:00,86.662,86.674,86.634,86.639,365799995.0
2005-10-10 18:58:00,86.643,86.662,86.62,86.62,1163299999.0
2005-10-10 18:59:00,86.648,86.691,86.638,86.666,809099999.0
2005-10-10 19:00:00,86.674,86.707,86.666,86.705,542900000.0
2005-10-10 19:01:00,86.712,86.718,86.666,86.69,599699996.0
2005-10-10 19:02:00,86.67,86.718,86.663,86.718,193400001.0
2005-10-10 19:03:00,86.715,86.716,86.661,86.683,612599993.0
2005-10-10 19:04:00,86.72,86.738,86.669,86.727,720700000.0
2005-10-10 19:05:00,86.706,86.712,86.673,86.678,539200002.0
2005-10-10 19:06:00,86.658,86.69,86.65,86.675,472700007.0
2005-10-10 19:07:00,86.67,86.71,86.657,86.67,971499999.0
2005-10-10 19:08:00,86.648,86.7,86.641,86.669,964499995.0
2005-10-10 19:09:00,86.673,86.711,86.65,86.65,709699996.0
2005-10-10 19:10:00,86.682,86.721,86.671,86.685,462900001.0
2005-10-10 19:11:00,86.682,86.713,86.664,86.669,110600000.0
2005-10-10 19:12:00,86.666,86.713,86.655,86.701,348700000.0
2005-10-10 19:13:00,86.69,86.707,86.657,86.668,424199998.0
2005-10-10 19:14:00,86.685,86.713,86.667,86.678,461000000.0
2005-10-10 19:15:00,86.681,86.72,86.675,86.703,698599996.0
2005-10-10 19:16:00,86.7,86.723,86.68,86.68,418799995.0
2005-10-10 19:17:00,86.678,86.701,86.676,86.695,449700000.0
2005-10-10 19:18:00,86.71,86.718,86.671,86.679,375700001.0
2005-10-10 19:19:00,86.682,86.721,86.682,86.693,679899995.0
2005-10-10 19:20:00,86.655,86.685,86.645,86.684,520099993.0
2005-10-10 19:21:00,86.685,86.697,86.663,86.677,221800000.0
2005-10-10 19:22:00,86.647,86.707,86.616,86.644,320099999.0
2005-10-10 19:23:00,86.687,86.7,86.662,86.689,1386299996.0
2005-10-10 19:24:00,86.656,86.7,86.639,86.662,577799993.0
2005-10-10 19:25:00,86.674,86.704,86.653,86.678,823100002.0
2005-10-10 19:26:00,86.685,86.698,86.659,86.666,1090600003.0
2005-10-10 19:27:00,86.666,86.678,86.637,86.653,1177899998.0
2005-10-10 19:28:00,86.663,86.703,86.663,86.683,569799997.0
2005-10-10 19:29:00,86.698,86.71,86.649,86.684,729999994.0
2005-10-10 19:30:00,86.693,86.699,86.651,86.659,940200001.0
2005-10-10 19:31:00,86.655,86.681,86.641,86.657,547200001.0
2005-10-10 19:32:00,86.665,86.709,86.659,86.673,804999991.0
2005-10-10 19:33:00,86.675,86.69,86.656,86.677,566899996.0
2005-10-10 19:34:00,86.665,86.682,86.634,86.648,989899999.0
2005-10-10 19:35:00,86.672,86.713,86.662,86.68,818799986.0
2005-10-10 19:36:00,86.682,86.687,86.659,86.66,460199998.0
2005-10-10 19:37:00,86.673,86.69,86.663,86.676,239500000.0
2005-10-10 19:38:00,86.658,86.711,86.658,86.681,1000900003.0
2005-10-10 19:39:00,86.673,86.699,86.649,86.674,820900004.0
2005-10-10 19:40:00,86.663,86.695,86.654,86.681,666900002.0
2005-10-10 19:41:00,86.679,86.724,86.679,86.724,866999993.0
2005-10-10 19:42:00,86.701,86.707,86.669,86.669,548900001.0
2005-10-10 19:43:00,86.662,86.692,86.659,86.692,398499999.0
2005-10-10 19:44:00,86.7,86.706,86.659,86.659,455699999.0
2005-10-10 19:45:00,86.655,86.695,86.655,86.693,456599996.0
2005-10-10 19:46:00,86.655,86.711,86.655,86.705,316200001.0
2005-10-10 19:47:00,86.661,86.692,86.661,86.692,273300000.0
2005-10-10 19:48:00,86.669,86.721,86.654,86.721,882200000.0
2005-10-10 19:49:00,86.686,86.688,86.646,86.648,538000004.0
2005-10-10 19:50:00,86.667,86.699,86.657,86.668,362699998.0
2005-10-10 19:51:00,86.687,86.696,86.672,86.672,241800000.0
2005-10-10 19:52:00,86.66,86.689,86.638,86.653,457500001.0
2005-10-10 19:53:00,86.688,86.688,86.66,86.669,618700003.0
2005-10-10 19:54:00,86.693,86.705,86.662,86.674,937200005.0
2005-10-10 19:55:00,86.677,86.697,86.656,86.682,340800002.0
2005-10-10 19:56:00,86.669,86.702,86.668,86.69,325199999.0
2005-10-10 19:57:00,86.684,86.709,86.663,86.683,471800002.0
2005-10-10 19:58:00,86.671,86.688,86.632,86.632,822100002.0
2005-10-10 19:59:00,86.654,86.682,86.649,86.657,827899986.0
2005-10-10 20:00:00,86.665,86.681,86.629,86.679,370499998.0
2005-10-10 20:01:00,86.676,86.69,86.656,86.662,462400001.0
2005-10-10 20:02:00,86.655,86.701,86.65,86.668,793700000.0
2005-10-10 20:03:00,86.659,86.685,86.647,86.668,392800001.0
2005-10-10 20:04:00,86.682,86.695,86.612,86.68,294299999.0
2005-10-10 20:05:00,86.687,86.701,86.649,86.659,629400009.0
2005-10-10 20:06:00,86.673,86.69,86.642,86.67,896500003.0
2005-10-10 20:07:00,86.663,86.707,86.66,86.665,761399999.0
2005-10-10 20:08:00,86.65,86.682,86.62,86.661,531800002.0
2005-10-10 20:09:00,86.649,86.694,86.649,86.671,665299997.0
2005-10-10 20:10:00,86.655,86.701,86.644,86.665,822899997.0
2005-10-10 20:11:00,86.648,86.674,86.626,86.646,686100005.0
2005-10-10 20:12:00,86.637,86.667,86.621,86.642,1569899993.0
2005-10-10 20:13:00,86.665,86.667,86.616,86.633,619800000.0
2005-10-10 20:14:00,86.633,86.661,86.604,86.65,580600007.0
2005-10-10 20:15:00,86.632,86.654,86.629,86.653,761100007.0
2005-10-10 20:16:00,86.622,86.67,86.607,86.64,681400007.0
2005-10-10 20:17:00,86.644,86.649,86.62,86.627,271200001.0
2005-10-10 20:18:00,86.633,86.669,86.626,86.654,191800003.0
2005-10-10 20:19:00,86.665,86.666,86.631,86.634,323000001.0
2005-10-10 20:20:00,86.65,86.67,86.627,86.643,751099998.0
2005-10-10 20:21:00,86.654,86.673,86.626,86.64,554400006.0
2005-10-10 20:22:00,86.664,86.674,86.622,86.627,818800001.0
2005-10-10 20:23:00,86.638,86.655,86.628,86.634,525999998.0
2005-10-10 20:24:00,86.615,86.665,86.61,86.629,473599994.0
2005-10-10 20:25:00,86.637,86.668,86.623,86.623,562799999.0
2005-10-10 20:26:00,86.635,86.65,86.62,86.64,457099998.0
2005-10-10 20:27:00,86.623,86.654,86.622,86.645,468800001.0
2005-10-10 20:28:00,86.614,86.675,86.605,86.631,1458500000.0
2005-10-10 20:29:00,86.659,86.659,86.602,86.62,1608599994.0
2005-10-10 20:30:00,86.619,86.644,86.607,86.613,1554699993.0
2005-10-10 20:31:00,86.649,86.649,86.612,86.618,1197700001.0
2005-10-10 20:32:00,86.621,86.646,86.602,86.636,1233000004.0
2005-10-10 20:33:00,86.628,86.648,86.6,86.632,617799997.0
2005-10-10 20:34:00,86.643,86.643,86.604,86.618,518800000.0
2005-10-10 20:35:00,86.646,86.667,86.611,86.627,483099996.0
2005-10-10 20:36:00,86.624,86.641,86.61,86.641,455500001.0
2005-10-10 20:37:00,86.611,86.653,86.606,86.624,731399997.0
2005-10-10 20:38:00,86.603,86.623,86.589,86.621,916299999.0
2005-10-10 20:39:00,86.604,86.659,86.604,86.623,505599997.0
2005-10-10 20:40:00,86.593,86.637,86.576,86.601,1133299999.0
2005-10-10 20:41:00,86.621,86.637,86.601,86.626,1052699995.0
2005-10-10 20:42:00,86.605,86.643,86.605,86.637,996299995.0
2005-10-10 20:43:00,86.619,86.637,86.605,86.627,753599995.0
2005-10-10 20:44:00,86.616,86.641,86.614,86.633,928400000.0
2005-10-10 20:45:00,86.625,86.627,86.605,86.618,378300005.0
2005-10-10 20:46:00,86.601,86.643,86.586,86.597,533800001.0
2005-10-10 20:47:00,86.609,86.633,86.6,86.622,1006099997.0
2005-10-10 20:48:00,86.61,86.64,86.59,86.616,643999996.0
2005-10-10 20:49:00,86.605,86.628,86.575,86.622,552199992.0
2005-10-10 20:50:00,86.595,86.61,86.556,86.588,1070699995.0
2005-10-10 20:51:00,86.569,86.604,86.561,86.588,547499995.0
2005-10-10 20:52:00,86.55,86.595,86.545,86.585,334799998.0
2005-10-10 20:53:00,86.562,86.598,86.555,86.568,1154000003.0
2005-10-10 20:54:00,86.554,86.59,86.554,86.571,394099998.0
2005-10-10 20:55:00,86.567,86.581,86.548,86.548,1172699995.0
2005-10-10 20:56:00,86.546,86.58,86.542,86.565,689099997.0
2005-10-10 20:57:00,86.561,86.599,86.551,86.574,840899995.0
2005-10-10 20:58:00,86.534,86.573,86.516,86.551,1338099998.0
2005-10-10 20:59:00,86.577,86.61,86.564,86.578,1019999999.0
2005-10-10 21:00:00,86.579,86.621,86.572,86.587,1209699996.0
2005-10-10 21:01:00,86.595,86.604,86.553,86.563,1011300002.0
2005-10-10 21:02:00,86.555,86.605,86.549,86.59,378700001.0
2005-10-10 21:03:00,86.579,86.585,86.549,86.551,515599994.0
2005-10-10 21:04:00,86.553,86.597,86.532,86.552,402000002.0
2005-10-10 21:05:00,86.543,86.59,86.517,86.554,718400004.0
2005-10-10 21:06:00,86.557,86.574,86.548,86.565,568199996.0
2005-10-10 21:07:00,86.554,86.592,86.535,86.543,765000004.0
2005-10-10 21:08:00,86.561,86.577,86.536,86.544,709399996.0
2005-10-10 21:09:00,86.568,86.583,86.553,86.564,383199999.0
2005-10-10 21:10:00,86.536,86.557,86.518,86.553,683499998.0
2005-10-10 21:11:00,86.558,86.584,86.544,86.575,626100004.0
2005-10-10 21:12:00,86.554,86.573,86.552,86.568,310800000.0
2005-10-10 21:13:00,86.544,86.562,86.534,86.556,350499998.0
2005-10-10 21:14:00,86.54,86.577,86.526,86.567,519399997.0
2005-10-10 21:15:00,86.554,86.574,86.531,86.545,838100005.0
2005-10-10 21:16:00,86.543,86.577,86.54,86.567,685099995.0
2005-10-10 21:17:00,86.552,86.581,86.53,86.575,907399993.0
2005-10-10 21:18:00,86.548,86.571,86.524,86.559,487799996.0
2005-10-10 21:19:00,86.55,86.578,86.545,86.566,773899997.0
2005-10-10 21:20:00,86.558,86.581,86.54,86.563,1236199994.0
2005-10-10 21:21:00,86.554,86.568,86.53,86.54,942599995.0
2005-10-10 21:22:00,86.539,86.572,86.53,86.544,883900001.0
2005-10-10 21:23:00,86.563,86.577,86.524,86.53,789699993.0
2005-10-10 21:24:00,86.526,86.568,86.518,86.535,840800004.0
2005-10-10 21:25:00,86.512,86.58,86.511,86.545,1135000001.0
2005-10-10 21:26:00,86.509,86.56,86.499,86.525,391600000.0
2005-10-10 21:27:00,86.526,86.55,86.524,86.537,552899996.0
2005-10-10 21:28:00,86.512,86.554,86.498,86.507,343399998.0
2005-10-10 21:29:00,86.52,86.551,86.516,86.54,591999999.0
2005-10-10 21:30:00,86.538,86.569,86.507,86.507,317499999.0
2005-10-10 21:31:00,86.52,86.552,86.501,86.531,300399992.0
2005-10-10 21:32:00,86.538,86.572,86.52,86.55,401500001.0
2005-10-10 21:33:00,86.559,86.584,86.542,86.57,486000003.0
2005-10-10 21:34:00,86.585,86.585,86.537,86.548,220799997.0
2005-10-10 21:35:00,86.556,86.585,86.544,86.567,491700000.0
2005-10-10 21:36:00,86.565,86.628,86.564,86.598,489899999.0
2005-10-10 21:37:00,86.584,86.627,86.572,86.597,469199998.0
2005-10-10 21:38:00,86.584,86.61,86.577,86.602,212600001.0
2005-10-10 21:39:00,86.6,86.622,86.57,86.581,325300001.0
2005-10-10 21:40:00,86.557,86.594,86.547,86.573,435399998.0
2005-10-10 21:41:00,86.574,86.578,86.552,86.552,328100000.0
2005-10-10 21:42:00,86.577,86.601,86.561,86.561,229200001.0
2005-10-10 21:43:00,86.559,86.577,86.527,86.577,313399999.0
2005-10-10 21:44:00,86.56,86.574,86.533,86.55,1037100001.0
2005-10-10 21:45:00,86.569,86.61,86.56,86.566,250000001.0
2005-10-10 21:46:00,86.57,86.588,86.554,86.56,208300001.0
2005-10-10 21:47:00,86.579,86.602,86.565,86.57,339199999.0
2005-10-10 21:48:00,86.568,86.582,86.529,86.545,698699998.0
2005-10-10 21:49:00,86.539,86.568,86.533,86.548,153500000.0
2005-10-10 21:50:00,86.555,86.578,86.53,86.53,245700001.0
2005-10-10 21:51:00,86.549,86.568,86.518,86.527,376200002.0
2005-10-10 21:52:00,86.527,86.546,86.513,86.525,180500001.0
2005-10-10 21:53:00,86.545,86.557,86.531,86.544,506099999.0
2005-10-10 21:54:00,86.527,86.583,86.525,86.533,210600000.0
2005-10-10 21:55:00,86.546,86.546,86.503,86.503,351899994.0
2005-10-10 21:56:00,86.528,86.565,86.516,86.516,261199998.0
2005-10-10 21:57:00,86.533,86.543,86.514,86.534,188400000.0
2005-10-10 21:58:00,86.544,86.565,86.522,86.524,214499999.0
2005-10-10 21:59:00,86.545,86.591,86.536,86.588,361499999.0
2005-10-10 22:00:00,86.56,86.584,86.534,86.545,515299999.0
2005-10-10 22:01:00,86.565,86.602,86.551,86.58,579199999.0
2005-10-10 22:02:00,86.558,86.598,86.558,86.57,752000002.0
2005-10-10 22:03:00,86.567,86.596,86.538,86.593,367399999.0
2005-10-10 22:04:00,86.552,86.608,86.549,86.592,634199993.0
2005-10-10 22:05:00,86.573,86.618,86.571,86.592,235400003.0
2005-10-10 22:06:00,86.589,86.613,86.572,86.572,274699998.0
2005-10-10 22:07:00,86.579,86.602,86.562,86.594,214599999.0
2005-10-10 22:08:00,86.585,86.6,86.567,86.568,172000000.0
2005-10-10 22:09:00,86.561,86.596,86.547,86.553,237599999.0
2005-10-10 22:10:00,86.553,86.575,86.531,86.542,279899996.0
2005-10-10 22:11:00,86.536,86.62,86.536,86.6,409999996.0
2005-10-10 22:12:00,86.61,86.61,86.551,86.56,368500000.0
2005-10-10 22:13:00,86.58,86.617,86.566,86.566,400100002.0
2005-10-10 22:14:00,86.582,86.608,86.571,86.588,252000002.0
2005-10-10 22:15:00,86.566,86.609,86.548,86.576,209999999.0
2005-10-10 22:16:00,86.563,86.605,86.549,86.551,404399999.0
2005-10-10 22:17:00,86.543,86.584,86.543,86.581,262900002.0
2005-10-10 22:18:00,86.581,86.626,86.575,86.615,397099999.0
2005-10-10 22:19:00,86.598,86.626,86.56,86.585,446799999.0
2005-10-10 22:20:00,86.584,86.618,86.57,86.577,291599997.0
2005-10-10 22:21:00,86.595,86.637,86.59,86.613,283899996.0
2005-10-10 22:22:00,86.636,86.64,86.601,86.614,258000000.0
2005-10-10 22:23:00,86.571,86.626,86.571,86.582,482199998.0
2005-10-10 22:24:00,86.583,86.597,86.569,86.574,430800000.0
2005-10-10 22:25:00,86.599,86.65,86.593,86.61,220999999.0
2005-10-10 22:26:00,86.606,86.613,86.586,86.596,135200001.0
2005-10-10 22:27:00,86.608,86.64,86.584,86.596,679999997.0
2005-10-10 22:28:00,86.557,86.609,86.544,86.606,267800000.0
2005-10-10 22:29:00,86.572,86.601,86.555,86.562,315900000.0
2005-10-10 22:30:00,86.561,86.596,86.553,86.584,221800000.0
2005-10-10 22:31:00,86.575,86.601,86.534,86.563,446300004.0
2005-10-10 22:32:00,86.549,86.603,86.544,86.603,308500000.0
2005-10-10 22:33:00,86.586,86.607,86.538,86.602,665000001.0
2005-10-10 22:34:00,86.545,86.593,86.529,86.562,448800000.0
2005-10-10 22:35:00,86.533,86.585,86.527,86.568,223700003.0
2005-10-10 22:36:00,86.544,86.553,86.528,86.536,389999998.0
2005-10-10 22:37:00,86.543,86.567,86.519,86.532,270199997.0
2005-10-10 22:38:00,86.529,86.572,86.509,86.558,102000000.0
2005-10-10 22:39:00,86.555,86.595,86.531,86.531,247499997.0
2005-10-10 22:40:00,86.529,86.56,86.525,86.56,199700001.0
2005-10-10 22:41:00,86.57,86.579,86.539,86.545,239300001.0
2005-10-10 22:42:00,86.56,86.583,86.536,86.536,226199998.0
2005-10-10 22:43:00,86.536,86.554,86.523,86.545,392499997.0
2005-10-10 22:44:00,86.532,86.553,86.503,86.527,455999998.0
2005-10-10 22:45:00,86.547,86.582,86.524,86.526,497400007.0
2005-10-10 22:46:00,86.505,86.539,86.492,86.52,318300002.0
2005-10-10 22:47:00,86.529,86.572,86.509,86.572,275199998.0
2005-10-10 22:48:00,86.541,86.568,86.504,86.504,248700001.0
2005-10-10 22:49:00,86.539,86.574,86.515,86.551,181000001.0
2005-10-10 22:50:00,86.528,86.535,86.496,86.518,117500000.0
2005-10-10 22:51:00,86.523,86.565,86.523,86.564,392199993.0
2005-10-10 22:52:00,86.558,86.576,86.524,86.534,227100002.0
2005-10-10 22:53:00,86.555,86.576,86.529,86.53,499599996.0
2005-10-10 22:54:00,86.534,86.587,86.513,86.53,237100001.0
2005-10-10 22:55:00,86.538,86.57,86.523,86.525,374699999.0
2005-10-10 22:56:00,86.529,86.571,86.516,86.529,178800000.0
2005-10-10 22:57:00,86.543,86.597,86.533,86.55,278000001.0
2005-10-10 22:58:00,86.558,86.59,86.53,86.572,172399999.0
2005-10-10 22:59:00,86.578,86.608,86.497,86.578,535399999.0
2005-10-10 23:00:00,86.574,86.591,86.545,86.545,278799998.0
2005-10-10 23:01:00,86.56,86.563,86.502,86.532,239000003.0
2005-10-10 23:02:00,86.55,86.568,86.534,86.551,184399999.0
2005-10-10 23:03:00,86.555,86.595,86.555,86.58,185599999.0
2005-10-10 23:04:00,86.552,86.582,86.542,86.572,285699997.0
2005-10-10 23:05:00,86.574,86.574,86.535,86.535,146899999.0
2005-10-10 23:06:00,86.535,86.579,86.535,86.572,225200001.0
2005-10-10 23:07:00,86.566,86.585,86.551,86.577,171499997.0
2005-10-10 23:08:00,86.582,86.603,86.567,86.567,187499998.0
2005-10-10 23:09:00,86.568,86.614,86.562,86.585,151399999.0
2005-10-10 23:10:00,86.563,86.595,86.551,86.574,245600003.0
2005-10-10 23:11:00,86.586,86.586,86.546,86.553,156700002.0
2005-10-10 23:12:00,86.56,86.602,86.547,86.564,160599999.0
2005-10-10 23:13:00,86.553,86.59,86.546,86.566,209199996.0
2005-10-10 23:14:00,86.568,86.607,86.566,86.586,176700001.0
2005-10-10 23:15:00,86.569,86.592,86.545,86.545,223000001.0
2005-10-10 23:16:00,86.569,86.589,86.549,86.554,192700001.0
2005-10-10 23:17:00,86.563,86.596,86.551,86.572,261699998.0
2005-10-10 23:18:00,86.573,86.62,86.56,86.56,249599999.0
2005-10-10 23:19:00,86.578,86.612,86.577,86.587,159399999.0
2005-10-10 23:20:00,86.583,86.607,86.552,86.566,313300000.0
2005-10-10 23:21:00,86.579,86.591,86.554,86.558,161100000.0
2005-10-10 23:22:00,86.566,86.592,86.549,86.554,268700000.0
2005-10-10 23:23:00,86.568,86.609,86.545,86.545,201300003.0
2005-10-10 23:24:00,86.569,86.596,86.561,86.595,247100002.0
2005-10-10 23:25:00,86.57,86.6,86.563,86.568,107000000.0
2005-10-10 23:26:00,86.564,86.587,86.541,86.561,190799999.0
2005-10-10 23:27:00,86.571,86.608,86.559,86.578,145499998.0
2005-10-10 23:28:00,86.61,86.64,86.592,86.64,120500000.0
2005-10-10 23:29:00,86.618,86.64,86.582,86.582,242800003.0
2005-10-10 23:30:00,86.562,86.601,86.562,86.601,117899999.0
2005-10-10 23:31:00,86.656,86.682,86.6,86.6,173700002.0
2005-10-10 23:32:00,86.584,86.616,86.584,86.6,182800002.0
2005-10-10 23:33:00,86.587,86.606,86.569,86.603,104100000.0
2005-10-10 23:34:00,86.601,86.606,86.554,86.586,309200002.0
2005-10-10 23:35:00,86.589,86.615,86.557,86.571,212400000.0
2005-10-10 23:36:00,86.54,86.594,86.539,86.593,256199998.0
2005-10-10 23:37:00,86.548,86.564,86.533,86.553,274199998.0
2005-10-10 23:38:00,86.53,86.561,86.505,86.529,173400001.0
2005-10-10 23:39:00,86.582,86.582,86.494,86.522,152000001.0
2005-10-10 23:40:00,86.497,86.582,86.497,86.559,202400002.0
2005-10-10 23:41:00,86.539,86.573,86.525,86.563,292900001.0
2005-10-10 23:42:00,86.519,86.542,86.512,86.538,241100000.0
2005-10-10 23:43:00,86.522,86.56,86.522,86.54,201399999.0
2005-10-10 23:44:00,86.528,86.544,86.513,86.519,215800000.0
2005-10-10 23:45:00,86.532,86.539,86.509,86.509,262599996.0
2005-10-10 23:46:00,86.511,86.558,86.496,86.52,277800000.0
2005-10-10 23:47:00,86.506,86.54,86.506,86.533,234299999.0
2005-10-10 23:48:00,86.519,86.545,86.51,86.539,324999999.0
2005-10-10 23:49:00,86.527,86.546,86.5,86.506,103700000.0
2005-10-10 23:50:00,86.512,86.542,86.499,86.511,205500002.0
2005-10-10 23:51:00,86.522,86.527,86.487,86.515,347000002.0
2005-10-10 23:52:00,86.515,86.536,86.494,86.513,165300000.0
2005-10-10 23:53:00,86.517,86.547,86.502,86.507,128400000.0
2005-10-10 23:54:00,86.527,86.557,86.527,86.543,183500000.0
2005-10-10 23:55:00,86.544,86.544,86.512,86.523,182199999.0
2005-10-10 23:56:00,86.541,86.562,86.518,86.536,143899999.0
2005-10-10 23:57:00,86.526,86.528,86.503,86.524,243700006.0
2005-10-10 23:58:00,86.537,86.577,86.529,86.53,123300000.0
2005-10-10 23:59:00,86.516,86.551,86.485,86.499,230600003.0
2005-10-11 00:00:00,86.493,86.529,86.493,86.525,197599999.0
2005-10-11 00:01:00,86.508,86.529,86.502,86.527,247199998.0
2005-10-11 00:02:00,86.506,86.552,86.49,86.526,109000001.0
2005-10-11 00:03:00,86.538,86.556,86.503,86.507,230300002.0
2005-10-11 00:04:00,86.518,86.525,86.484,86.501,142500000.0
2005-10-11 00:05:00,86.499,86.53,86.498,86.53,178600000.0
2005-10-11 00:06:00,86.514,86.56,86.514,86.557,289999992.0
2005-10-11 00:07:00,86.532,86.549,86.509,86.517,200499999.0
2005-10-11 00:08:00,86.498,86.542,86.498,86.542,164400001.0
2005-10-11 00:09:00,86.539,86.551,86.504,86.525,124500001.0
2005-10-11 00:10:00,86.498,86.539,86.487,86.505,227600000.0
2005-10-11 00:11:00,86.512,86.512,86.464,86.464,209199997.0
2005-10-11 00:12:00,86.458,86.52,86.458,86.48,343400000.0
2005-10-11 00:13:00,86.523,86.54,86.49,86.513,227700001.0
2005-10-11 00:14:00,86.487,86.502,86.461,86.476,263299996.0
2005-10-11 00:15:00,86.468,86.525,86.468,86.488,207199999.0
2005-10-11 00:16:00,86.498,86.512,86.466,86.476,230199996.0
2005-10-11 00:17:00,86.475,86.507,86.47,86.48,206599999.0
2005-10-11 00:18:00,86.47,86.504,86.465,86.48,223900000.0
2005-10-11 00:19:00,86.496,86.524,86.479,86.505,171400000.0
2005-10-11 00:20:00,86.477,86.498,86.474,86.487,227800001.0
2005-10-11 00:21:00,86.48,86.505,86.47,86.478,221099997.0
2005-10-11 00:22:00,86.453,86.485,86.453,86.473,276700000.0
2005-10-11 00:23:00,86.464,86.498,86.46,86.483,305399998.0
2005-10-11 00:24:00,86.48,86.492,86.461,86.469,159799999.0
2005-10-11 00:25:00,86.512,86.536,86.489,86.517,153599998.0
2005-10-11 00:26:00,86.526,86.547,86.503,86.515,111900001.0
2005-10-11 00:27:00,86.551,86.551,86.501,86.509,165699999.0
2005-10-11 00:28:00,86.486,86.53,86.486,86.512,208199999.0
2005-10-11 00:29:00,86.529,86.53,86.497,86.515,122900000.0
2005-10-11 00:30:00,86.512,86.547,86.51,86.544,143800000.0
2005-10-11 00:31:00,86.547,86.569,86.524,86.524,94800000.0
2005-10-11 00:32:00,86.52,86.539,86.508,86.51,173999998.0
2005-10-11 00:33:00,86.517,86.517,86.476,86.481,234599998.0
2005-10-11 00:34:00,86.503,86.521,86.48,86.49,162899998.0
2005-10-11 00:35:00,86.495,86.523,86.472,86.476,116900001.0
2005-10-11 00:36:00,86.47,86.533,86.47,86.491,199099999.0
2005-10-11 00:37:00,86.465,86.504,86.455,86.472,324099996.0
2005-10-11 00:38:00,86.47,86.517,86.465,86.477,337900002.0
2005-10-11 00:39:00,86.512,86.512,86.467,86.481,236299998.0
2005-10-11 00:40:00,86.515,86.525,86.478,86.478,143800001.0
2005-10-11 00:41:00,86.486,86.518,86.482,86.494,185099999.0
2005-10-11 00:42:00,86.47,86.507,86.455,86.465,388300001.0
2005-10-11 00:43:00,86.465,86.505,86.453,86.476,148800000.0
2005-10-11 00:44:00,86.47,86.507,86.461,86.478,148000001.0
2005-10-11 00:45:00,86.489,86.51,86.462,86.462,124899998.0
2005-10-11 00:46:00,86.471,86.486,86.467,86.486,94599999.0
2005-10-11 00:47:00,86.478,86.511,86.465,86.476,226000004.0
2005-10-11 00:48:00,86.464,86.484,86.449,86.456,197000000.0
2005-10-11 00:49:00,86.461,86.51,86.455,86.476,301200003.0
2005-10-11 00:50:00,86.477,86.488,86.457,86.477,233400002.0
2005-10-11 00:51:00,86.448,86.468,86.431,86.445,274499998.0
2005-10-11 00:52:00,86.451,86.464,86.427,86.435,327399996.0
2005-10-11 00:53:00,86.464,86.466,86.446,86.453,93999999.0
2005-10-11 00:54:00,86.472,86.485,86.439,86.452,261700000.0
2005-10-11 00:55:00,86.436,86.504,86.436,86.462,270800004.0
2005-10-11 00:56:00,86.448,86.509,86.448,86.46,189899999.0
2005-10-11 00:57:00,86.448,86.466,86.43,86.44,185899994.0
2005-10-11 00:58:00,86.422,86.482,86.42,86.478,257499998.0
2005-10-11 00:59:00,86.454,86.467,86.441,86.455,190099998.0
2005-10-11 01:00:00,86.466,86.507,86.466,86.492,235600000.0
2005-10-11 01:01:00,86.497,86.526,86.479,86.497,131800000.0
2005-10-11 01:02:00,86.452,86.524,86.452,86.504,166800002.0
2005-10-11 01:03:00,86.495,86.521,86.475,86.488,187499998.0
2005-10-11 01:04:00,86.505,86.526,86.476,86.494,147900000.0
2005-10-11 01:05:00,86.481,86.54,86.481,86.54,225200005.0
2005-10-11 01:06:00,86.482,86.497,86.46,86.497,214899997.0
2005-10-11 01:07:00,86.47,86.501,86.47,86.475,168000001.0
2005-10-11 01:08:00,86.478,86.528,86.475,86.528,327700003.0
2005-10-11 01:09:00,86.491,86.527,86.487,86.507,254800000.0
2005-10-11 01:10:00,86.471,86.512,86.471,86.493,192299999.0
2005-10-11 01:11:00,86.484,86.515,86.475,86.491,207000001.0
2005-10-11 01:12:00,86.522,86.522,86.487,86.492,174299998.0
2005-10-11 01:13:00,86.503,86.503,86.466,86.472,156900002.0
2005-10-11 01:14:00,86.499,86.512,86.457,86.476,309200000.0
2005-10-11 01:15:00,86.473,86.515,86.473,86.515,195000002.0
2005-10-11 01:16:00,86.52,86.523,86.475,86.475,173100000.0
2005-10-11 01:17:00,86.514,86.514,86.462,86.478,195700002.0
2005-10-11 01:18:00,86.504,86.523,86.454,86.461,179900002.0
2005-10-11 01:19:00,86.481,86.511,86.469,86.511,211699998.0
2005-10-11 01:20:00,86.465,86.48,86.442,86.459,222000000.0
2005-10-11 01:21:00,86.481,86.491,86.457,86.473,201700003.0
2005-10-11 01:22:00,86.48,86.523,86.469,86.481,231899997.0
2005-10-11 01:23:00,86.497,86.517,86.468,86.468,182500000.0
2005-10-11 01:24:00,86.485,86.493,86.461,86.488,175200000.0
2005-10-11 01:25:00,86.489,86.493,86.457,86.459,301500001.0
2005-10-11 01:26:00,86.455,86.477,86.449,86.466,155800000.0
2005-10-11 01:27:00,86.479,86.479,86.453,86.453,91100000.0
2005-10-11 01:28:00,86.462,86.49,86.458,86.479,204199999.0
2005-10-11 01:29:00,86.46,86.489,86.453,86.471,247500004.0
2005-10-11 01:30:00,86.448,86.468,86.428,86.444,147199999.0
2005-10-11 01:31:00,86.438,86.479,86.438,86.47,340999994.0
2005-10-11 01:32:00,86.473,86.477,86.449,86.452,219099999.0
2005-10-11 01:33:00,86.459,86.48,86.441,86.471,142900000.0
2005-10-11 01:34:00,86.452,86.48,86.43,86.45,104500000.0
2005-10-11 01:35:00,86.456,86.475,86.454,86.471,156700002.0
2005-10-11 01:36:00,86.464,86.487,86.449,86.466,227300000.0
2005-10-11 01:37:00,86.47,86.471,86.446,86.459,148600000.0
2005-10-11 01:38:00,86.467,86.483,86.448,86.453,137100000.0
2005-10-11 01:39:00,86.472,86.48,86.439,86.439,247899994.0
2005-10-11 01:40:00,86.44,86.462,86.421,86.433,210799998.0
2005-10-11 01:41:00,86.43,86.466,86.426,86.426,140600000.0
2005-10-11 01:42:00,86.439,86.455,86.428,86.45,178100001.0
2005-10-11 01:43:00,86.44,86.458,86.435,86.456,133400001.0
2005-10-11 01:44:00,86.432,86.459,86.422,86.44,99599999.0
2005-10-11 01:45:00,86.464,86.47,86.43,86.43,161399998.0
2005-10-11 01:46:00,86.453,86.479,86.44,86.457,244099998.0
2005-10-11 01:47:00,86.473,86.495,86.455,86.469,181699999.0
2005-10-11 01:48:00,86.46,86.494,86.444,86.462,104099999.0
2005-10-11 01:49:00,86.437,86.457,86.412,86.42,146799999.0
2005-10-11 01:50:00,86.414,86.437,86.404,86.428,189499997.0
2005-10-11 01:51:00,86.447,86.457,86.434,86.434,217400000.0
2005-10-11 01:52:00,86.431,86.455,86.43,86.44,219899999.0
2005-10-11 01:53:00,86.417,86.435,86.411,86.434,282399996.0
2005-10-11 01:54:00,86.452,86.501,86.449,86.456,250200003.0
2005-10-11 01:55:00,86.482,86.494,86.431,86.458,247000000.0
2005-10-11 01:56:00,86.423,86.443,86.418,86.437,137700002.0
2005-10-11 01:57:00,86.454,86.469,86.422,86.422,146199998.0
2005-10-11 01:58:00,86.432,86.439,86.406,86.416,78200000.0
2005-10-11 01:59:00,86.423,86.464,86.412,86.447,323299998.0
2005-10-11 02:00:00,86.423,86.46,86.42,86.435,198000000.0
2005-10-11 02:01:00,86.448,86.471,86.434,86.447,278999997.0
2005-10-11 02:02:00,86.462,86.482,86.443,86.466,137600002.0
2005-10-11 02:03:00,86.482,86.506,86.456,86.49,222600000.0
2005-10-11 02:04:00,86.493,86.493,86.459,86.46,262499998.0
2005-10-11 02:05:00,86.485,86.5,86.462,86.495,176400000.0
2005-10-11 02:06:00,86.512,86.523,86.47,86.47,266199999.0
2005-10-11 02:07:00,86.475,86.478,86.45,86.45,176700001.0
2005-10-11 02:08:00,86.462,86.483,86.453,86.467,192800004.0
2005-10-11 02:09:00,86.462,86.475,86.445,86.463,170499998.0
2005-10-11 02:10:00,86.453,86.463,86.439,86.451,124200001.0
2005-10-11 02:11:00,86.474,86.483,86.444,86.45,240900001.0
2005-10-11 02:12:00,86.461,86.475,86.437,86.442,197699999.0
2005-10-11 02:13:00,86.455,86.462,86.433,86.433,254399996.0
2005-10-11 02:14:00,86.453,86.486,86.453,86.486,89099998.0
2005-10-11 02:15:00,86.483,86.483,86.427,86.443,176499999.0
2005-10-11 02:16:00,86.446,86.479,86.446,86.479,177299999.0
2005-10-11 02:17:00,86.475,86.475,86.434,86.434,158700001.0
2005-10-11 02:18:00,86.435,86.463,86.435,86.452,252600000.0
2005-10-11 02:19:00,86.434,86.458,86.432,86.432,330900001.0
2005-10-11 02:20:00,86.439,86.455,86.422,86.443,150399998.0
2005-10-11 02:21:00,86.458,86.474,86.444,86.448,337099998.0
2005-10-11 02:22:00,86.436,86.453,86.432,86.447,84700000.0
2005-10-11 02:23:00,86.449,86.456,86.432,86.439,173400001.0
2005-10-11 02:24:00,86.43,86.472,86.43,86.472,158099999.0
2005-10-11 02:25:00,86.453,86.482,86.453,86.48,257399999.0
2005-10-11 02:26:00,86.463,86.479,86.455,86.474,166399997.0
2005-10-11 02:27:00,86.501,86.505,86.443,86.443,305499999.0
2005-10-11 02:28:00,86.421,86.473,86.421,86.473,254200000.0
2005-10-11 02:29:00,86.469,86.474,86.445,86.455,162899999.0
2005-10-11 02:30:00,86.473,86.487,86.44,86.465,116400003.0
2005-10-11 02:31:00,86.46,86.471,86.434,86.44,163299999.0
2005-10-11 02:32:00,86.467,86.487,86.445,86.452,238299999.0
2005-10-11 02:33:00,86.468,86.485,86.442,86.459,215900001.0
2005-10-11 02:34:00,86.463,86.47,86.445,86.457,99600002.0
2005-10-11 02:35:00,86.459,86.489,86.459,86.489,194999998.0
2005-10-11 02:36:00,86.453,86.493,86.453,86.475,179699998.0
2005-10-11 02:37:00,86.456,86.485,86.452,86.477,147299999.0
2005-10-11 02:38:00,86.478,86.479,86.445,86.451,306099999.0
2005-10-11 02:39:00,86.452,86.47,86.414,86.436,279600001.0
2005-10-11 02:40:00,86.468,86.495,86.453,86.459,254099997.0
2005-10-11 02:41:00,86.451,86.477,86.432,86.467,156100001.0
2005-10-11 02:42:00,86.462,86.485,86.447,86.454,168799999.0
2005-10-11 02:43:00,86.434,86.452,86.412,86.446,206000000.0
2005-10-11 02:44:00,86.457,86.458,86.424,86.424,119399998.0
2005-10-11 02:45:00,86.457,86.514,86.451,86.483,264999994.0
2005-10-11 02:46:00,86.487,86.487,86.447,86.456,121499997.0
2005-10-11 02:47:00,86.482,86.482,86.453,86.465,218000003.0
2005-10-11 02:48:00,86.474,86.494,86.471,86.488,188899999.0
2005-10-11 02:49:00,86.477,86.504,86.462,86.475,189000001.0
2005-10-11 02:50:00,86.476,86.509,86.454,86.484,210699998.0
2005-10-11 02:51:00,86.485,86.485,86.449,86.452,138699999.0
2005-10-11 02:52:00,86.471,86.481,86.441,86.441,171999998.0
2005-10-11 02:53:00,86.461,86.461,86.402,86.402,241100001.0
2005-10-11 02:54:00,86.4,86.43,86.375,86.406,194599995.0
2005-10-11 02:55:00,86.44,86.442,86.408,86.408,114600000.0
2005-10-11 02:56:00,86.4,86.418,86.384,86.399,289799995.0
2005-10-11 02:57:00,86.402,86.416,86.373,86.379,252599999.0
2005-10-11 02:58:00,86.401,86.409,86.38,86.387,236499999.0
2005-10-11 02:59:00,86.401,86.424,86.4,86.421,61700000.0
2005-10-11 03:00:00,86.41,86.426,86.392,86.412,81500000.0
2005-10-11 03:01:00,86.424,86.457,86.424,86.445,225500003.0
2005-10-11 03:02:00,86.427,86.439,86.419,86.435,135300000.0
2005-10-11 03:03:00,86.43,86.431,86.409,86.41,154600002.0
2005-10-11 03:04:00,86.381,86.4,86.356,86.379,108800000.0
2005-10-11 03:05:00,86.38,86.391,86.356,86.37,168499999.0
2005-10-11 03:06:00,86.374,86.424,86.374,86.393,185999999.0
2005-10-11 03:07:00,86.399,86.417,86.374,86.382,168499997.0
2005-10-11 03:08:00,86.399,86.405,86.374,86.388,190999999.0
2005-10-11 03:09:00,86.411,86.417,86.384,86.393,211699999.0
2005-10-11 03:10:00,86.397,86.409,86.372,86.375,169899997.0
2005-10-11 03:11:00,86.375,86.384,86.358,86.364,197500000.0
2005-10-11 03:12:00,86.375,86.39,86.337,86.351,290300001.0
2005-10-11 03:13:00,86.385,86.408,86.371,86.375,208599999.0
2005-10-11 03:14:00,86.38,86.39,86.359,86.377,243099999.0
2005-10-11 03:15:00,86.402,86.423,86.377,86.399,177900002.0
2005-10-11 03:16:00,86.371,86.411,86.368,86.397,218999998.0
2005-10-11 03:17:00,86.392,86.417,86.382,86.382,195199999.0
2005-10-11 03:18:00,86.408,86.42,86.374,86.375,149500001.0
2005-10-11 03:19:00,86.397,86.419,86.371,86.371,159599998.0
2005-10-11 03:20:00,86.384,86.404,86.358,86.373,212100002.0
2005-10-11 03:21:00,86.364,86.377,86.345,86.365,64600000.0
2005-10-11 03:22:00,86.38,86.384,86.341,86.346,161600000.0
2005-10-11 03:23:00,86.364,86.366,86.333,86.339,218300000.0
2005-10-11 03:24:00,86.348,86.387,86.331,86.349,292200002.0
2005-10-11 03:25:00,86.34,86.393,86.333,86.373,357799994.0
2005-10-11 03:26:00,86.372,86.39,86.342,86.36,166499997.0
2005-10-11 03:27:00,86.387,86.401,86.374,86.384,152100003.0
2005-10-11 03:28:00,86.409,86.422,86.388,86.401,229799993.0
2005-10-11 03:29:00,86.422,86.422,86.372,86.372,283899994.0
2005-10-11 03:30:00,86.402,86.43,86.399,86.429,283399996.0
2005-10-11 03:31:00,86.417,86.456,86.417,86.437,271800001.0
2005-10-11 03:32:00,86.425,86.444,86.402,86.429,244600000.0
2005-10-11 03:33:00,86.378,86.419,86.378,86.409,222999998.0
2005-10-11 03:34:00,86.419,86.443,86.367,86.41,284600002.0
2005-10-11 03:35:00,86.399,86.423,86.392,86.399,182600002.0
2005-10-11 03:36:00,86.405,86.415,86.376,86.388,229300000.0
2005-10-11 03:37:00,86.41,86.433,86.389,86.405,200999999.0
2005-10-11 03:38:00,86.369,86.422,86.369,86.408,282399995.0
2005-10-11 03:39:00,86.353,86.381,86.353,86.375,168700001.0
2005-10-11 03:40:00,86.367,86.367,86.338,86.35,163099999.0
2005-10-11 03:41:00,86.36,86.403,86.349,86.381,188199998.0
2005-10-11 03:42:00,86.401,86.433,86.396,86.411,125900000.0
2005-10-11 03:43:00,86.417,86.417,86.364,86.364,205800000.0
2005-10-11 03:44:00,86.424,86.424,86.382,86.385,165899999.0
2005-10-11 03:45:00,86.421,86.449,86.407,86.407,163099999.0
2005-10-11 03:46:00,86.395,86.412,86.385,86.412,283500001.0
2005-10-11 03:47:00,86.413,86.436,86.399,86.412,191100000.0
2005-10-11 03:48:00,86.415,86.448,86.4,86.4,209300000.0
2005-10-11 03:49:00,86.411,86.453,86.41,86.425,179799999.0
2005-10-11 03:50:00,86.412,86.419,86.387,86.419,126199998.0
2005-10-11 03:51:00,86.419,86.461,86.419,86.445,159699999.0
2005-10-11 03:52:00,86.413,86.442,86.391,86.398,226699998.0
2005-10-11 03:53:00,86.413,86.457,86.394,86.419,201200003.0
2005-10-11 03:54:00,86.415,86.447,86.402,86.402,204799999.0
2005-10-11 03:55:00,86.425,86.429,86.409,86.415,157899998.0
2005-10-11 03:56:00,86.411,86.447,86.403,86.432,269300001.0
2005-10-11 03:57:00,86.415,86.424,86.398,86.422,139000002.0
2005-10-11 03:58:00,86.415,86.449,86.404,86.409,268099996.0
2005-10-11 03:59:00,86.393,86.414,86.383,86.414,185499999.0
2005-10-11 04:00:00,86.414,86.414,86.366,86.388,268599997.0
2005-10-11 04:01:00,86.411,86.435,86.391,86.41,189700000.0
2005-10-11 04:02:00,86.409,86.438,86.39,86.429,322999995.0
2005-10-11 04:03:00,86.444,86.45,86.404,86.415,192699999.0
2005-10-11 04:04:00,86.424,86.441,86.402,86.421,257299998.0
2005-10-11 04:05:00,86.403,86.42,86.385,86.392,199799998.0
2005-10-11 04:06:00,86.383,86.421,86.366,86.388,208800000.0
2005-10-11 04:07:00,86.388,86.423,86.376,86.423,251899997.0
2005-10-11 04:08:00,86.414,86.424,86.389,86.396,158100000.0
2005-10-11 04:09:00,86.415,86.443,86.408,86.435,249300001.0
2005-10-11 04:10:00,86.407,86.43,86.407,86.418,238799996.0
2005-10-11 04:11:00,86.426,86.458,86.416,86.429,175099999.0
2005-10-11 04:12:00,86.404,86.428,86.397,86.421,202099999.0
2005-10-11 04:13:00,86.396,86.414,86.384,86.407,331400003.0
2005-10-11 04:14:00,86.415,86.421,86.388,86.39,181500002.0
2005-10-11 04:15:00,86.4,86.415,86.38,86.389,239399998.0
2005-10-11 04:16:00,86.395,86.41,86.361,86.37,215599999.0
2005-10-11 04:17:00,86.393,86.423,86.374,86.39,215999995.0
2005-10-11 04:18:00,86.383,86.404,86.344,86.364,234899996.0
2005-10-11 04:19:00,86.381,86.404,86.381,86.401,275900003.0
2005-10-11 04:20:00,86.392,86.408,86.369,86.381,168500000.0
2005-10-11 04:21:00,86.403,86.415,86.385,86.393,210299995.0
2005-10-11 04:22:00,86.398,86.425,86.381,86.381,145499999.0
2005-10-11 04:23:00,86.406,86.417,86.388,86.388,100199998.0
2005-10-11 04:24:00,86.368,86.404,86.368,86.404,125499999.0
2005-10-11 04:25:00,86.4,86.438,86.39,86.42,183100002.0
2005-10-11 04:26:00,86.395,86.417,86.382,86.392,159399998.0
2005-10-11 04:27:00,86.379,86.392,86.362,86.377,115100000.0
2005-10-11 04:28:00,86.387,86.405,86.371,86.388,164999999.0
2005-10-11 04:29:00,86.376,86.408,86.375,86.4,260199997.0
2005-10-11 04:30:00,86.366,86.384,86.357,86.381,273200003.0
2005-10-11 04:31:00,86.397,86.404,86.355,86.367,257799999.0
2005-10-11 04:32:00,86.392,86.395,86.374,86.383,200399999.0
2005-10-11 04:33:00,86.381,86.414,86.381,86.405,259699999.0
2005-10-11 04:34:00,86.39,86.412,86.385,86.39,164899999.0
2005-10-11 04:35:00,86.371,86.392,86.366,86.37,192199999.0
2005-10-11 04:36:00,86.382,86.396,86.363,86.378,46200000.0
2005-10-11 04:37:00,86.346,86.397,86.346,86.39,158600002.0
2005-10-11 04:38:00,86.389,86.398,86.368,86.386,189500000.0
2005-10-11 04:39:00,86.392,86.392,86.355,86.385,152400001.0
2005-10-11 04:40:00,86.373,86.413,86.37,86.392,211400000.0
2005-10-11 04:41:00,86.387,86.405,86.367,86.38,368100003.0
2005-10-11 04:42:00,86.375,86.395,86.358,86.385,202999997.0
2005-10-11 04:43:00,86.383,86.396,86.361,86.373,180799998.0
2005-10-11 04:44:00,86.36,86.405,86.352,86.371,120400000.0
2005-10-11 04:45:00,86.361,86.408,86.35,86.377,210099996.0
2005-10-11 04:46:00,86.359,86.391,86.359,86.386,151299997.0
2005-10-11 04:47:00,86.371,86.391,86.36,86.381,191599999.0
2005-10-11 04:48:00,86.36,86.375,86.348,86.368,197299998.0
2005-10-11 04:49:00,86.362,86.384,86.345,86.363,151499999.0
2005-10-11 04:50:00,86.34,86.389,86.326,86.355,239499997.0
2005-10-11 04:51:00,86.371,86.398,86.361,86.379,175200003.0
2005-10-11 04:52:00,86.383,86.397,86.362,86.368,189500001.0
2005-10-11 04:53:00,86.386,86.405,86.377,86.389,305999996.0
2005-10-11 04:54:00,86.377,86.411,86.352,86.379,269499996.0
2005-10-11 04:55:00,86.373,86.413,86.361,86.376,193699999.0
2005-10-11 04:56:00,86.388,86.414,86.37,86.397,107200001.0
2005-10-11 04:57:00,86.377,86.396,86.371,86.39,160699999.0
2005-10-11 04:58:00,86.382,86.394,86.365,86.382,144799997.0
2005-10-11 04:59:00,86.379,86.416,86.369,86.395,130799999.0
2005-10-11 05:00:00,86.364,86.419,86.357,86.419,209400002.0
2005-10-11 05:01:00,86.38,86.414,86.367,86.369,133800000.0
2005-10-11 05:02:00,86.387,86.411,86.372,86.381,269300000.0
2005-10-11 05:03:00,86.379,86.414,86.379,86.392,171800002.0
2005-10-11 05:04:00,86.372,86.393,86.367,86.372,260799997.0
2005-10-11 05:05:00,86.373,86.387,86.367,86.385,110299999.0
2005-10-11 05:06:00,86.379,86.401,86.36,86.368,234999999.0
2005-10-11 05:07:00,86.371,86.41,86.371,86.399,157099999.0
2005-10-11 05:08:00,86.407,86.433,86.396,86.396,138599999.0
2005-10-11 05:09:00,86.411,86.423,86.395,86.412,321400000.0
2005-10-11 05:10:00,86.399,86.432,86.39,86.399,205700000.0
2005-10-11 05:11:00,86.398,86.431,86.359,86.359,265799995.0
2005-10-11 05:12:00,86.403,86.411,86.38,86.387,180299999.0
2005-10-11 05:13:00,86.401,86.422,86.387,86.401,164899999.0
2005-10-11 05:14:00,86.407,86.421,86.375,86.38,209000001.0
2005-10-11 05:15:00,86.372,86.426,86.372,86.403,235099998.0
2005-10-11 05:16:00,86.369,86.405,86.36,86.387,266199996.0
2005-10-11 05:17:00,86.35,86.408,86.35,86.403,361400000.0
2005-10-11 05:18:00,86.399,86.422,86.381,86.397,252299998.0
2005-10-11 05:19:00,86.382,86.41,86.373,86.41,209700000.0
2005-10-11 05:20:00,86.373,86.414,86.369,86.376,84800000.0
2005-10-11 05:21:00,86.375,86.412,86.366,86.387,266299999.0
2005-10-11 05:22:00,86.408,86.415,86.364,86.364,313000003.0
2005-10-11 05:23:00,86.367,86.399,86.357,86.375,147199999.0
2005-10-11 05:24:00,86.377,86.398,86.358,86.371,195199998.0
2005-10-11 05:25:00,86.38,86.396,86.364,86.375,209999998.0
2005-10-11 05:26:00,86.382,86.404,86.367,86.383,188099999.0
2005-10-11 05:27:00,86.375,86.397,86.35,86.383,189299998.0
2005-10-11 05:28:00,86.354,86.371,86.32,86.352,230100001.0
2005-10-11 05:29:00,86.367,86.395,86.347,86.39,251400000.0
2005-10-11 05:30:00,86.393,86.393,86.355,86.36,261500000.0
2005-10-11 05:31:00,86.367,86.381,86.346,86.367,142700002.0
2005-10-11 05:32:00,86.377,86.393,86.344,86.345,112400000.0
2005-10-11 05:33:00,86.375,86.375,86.347,86.351,232099998.0
2005-10-11 05:34:00,86.374,86.375,86.345,86.356,198899998.0
2005-10-11 05:35:00,86.351,86.369,86.342,86.357,183500000.0
2005-10-11 05:36:00,86.34,86.362,86.317,86.34,197199998.0
2005-10-11 05:37:00,86.308,86.346,86.3,86.346,261199995.0
2005-10-11 05:38:00,86.361,86.361,86.33,86.341,231100001.0
2005-10-11 05:39:00,86.348,86.365,86.346,86.346,97499999.0
2005-10-11 05:40:00,86.335,86.355,86.323,86.354,145899999.0
2005-10-11 05:41:00,86.36,86.373,86.339,86.339,271399997.0
2005-10-11 05:42:00,86.364,86.368,86.327,86.327,89800000.0
2005-10-11 05:43:00,86.333,86.366,86.333,86.363,166399998.0
2005-10-11 05:44:00,86.353,86.38,86.344,86.354,183299999.0
2005-10-11 05:45:00,86.364,86.368,86.338,86.355,190699998.0
2005-10-11 05:46:00,86.313,86.402,86.313,86.402,130799999.0
2005-10-11 05:47:00,86.365,86.388,86.346,86.388,131500000.0
2005-10-11 05:48:00,86.357,86.374,86.331,86.366,246799999.0
2005-10-11 05:49:00,86.347,86.392,86.346,86.362,155699996.0
2005-10-11 05:50:00,86.335,86.37,86.332,86.358,139999995.0
2005-10-11 05:51:00,86.369,86.387,86.36,86.365,152400000.0
2005-10-11 05:52:00,86.35,86.375,86.333,86.356,149100003.0
2005-10-11 05:53:00,86.357,86.378,86.338,86.355,328099999.0
2005-10-11 05:54:00,86.364,86.39,86.347,86.355,220299998.0
2005-10-11 05:55:00,86.385,86.395,86.361,86.361,100699999.0
2005-10-11 05:56:00,86.377,86.393,86.36,86.375,133599999.0
2005-10-11 05:57:00,86.374,86.383,86.354,86.383,199699999.0
2005-10-11 05:58:00,86.363,86.394,86.357,86.367,126799997.0
2005-10-11 05:59:00,86.391,86.399,86.362,86.362,176100000.0
2005-10-11 06:00:00,86.378,86.426,86.367,86.381,149300001.0
2005-10-11 06:01:00,86.392,86.404,86.375,86.397,217600001.0
2005-10-11 06:02:00,86.388,86.436,86.368,86.395,221100001.0
2005-10-11 06:03:00,86.393,86.42,86.378,86.399,118100000.0
2005-10-11 06:04:00,86.399,86.404,86.358,86.389,193500001.0
2005-10-11 06:05:00,86.403,86.431,86.385,86.389,136800000.0
2005-10-11 06:06:00,86.357,86.418,86.357,86.413,136299999.0
2005-10-11 06:07:00,86.412,86.412,86.389,86.389,85500000.0
2005-10-11 06:08:00,86.405,86.421,86.383,86.407,162699998.0
2005-10-11 06:09:00,86.402,86.429,86.385,86.411,244200001.0
2005-10-11 06:10:00,86.398,86.42,86.372,86.385,160599999.0
2005-10-11 06:11:00,86.398,86.414,86.385,86.398,158599999.0
2005-10-11 06:12:00,86.384,86.41,86.382,86.408,199200000.0
2005-10-11 06:13:00,86.393,86.41,86.376,86.384,147500001.0
2005-10-11 06:14:00,86.404,86.415,86.36,86.36,209199998.0
2005-10-11 06:15:00,86.37,86.403,86.37,86.39,211399999.0
2005-10-11 06:16:00,86.376,86.4,86.375,86.395,220000001.0
2005-10-11 06:17:00,86.386,86.407,86.368,86.407,232899997.0
2005-10-11 06:18:00,86.371,86.39,86.352,86.371,283300002.0
2005-10-11 06:19:00,86.361,86.397,86.344,86.366,122299999.0
2005-10-11 06:20:00,86.369,86.381,86.355,86.355,217799996.0
2005-10-11 06:21:00,86.353,86.384,86.345,86.371,132800001.0
2005-10-11 06:22:00,86.365,86.383,86.334,86.378,181800002.0
2005-10-11 06:23:00,86.401,86.401,86.368,86.368,125100000.0
2005-10-11 06:24:00,86.353,86.394,86.348,86.364,271899998.0
2005-10-11 06:25:00,86.394,86.4,86.358,86.371,224699999.0
2005-10-11 06:26:00,86.392,86.415,86.37,86.393,162900001.0
2005-10-11 06:27:00,86.37,86.42,86.368,86.418,136099999.0
2005-10-11 06:28:00,86.406,86.425,86.38,86.405,205400001.0
2005-10-11 06:29:00,86.385,86.405,86.366,86.382,251899996.0
2005-10-11 06:30:00,86.413,86.425,86.377,86.38,180399996.0
2005-10-11 06:31:00,86.385,86.409,86.375,86.397,183300001.0
2005-10-11 06:32:00,86.383,86.427,86.373,86.409,210399995.0
2005-10-11 06:33:00,86.407,86.428,86.387,86.428,180500002.0
2005-10-11 06:34:00,86.39,86.416,86.382,86.4,125300000.0
2005-10-11 06:35:00,86.406,86.417,86.39,86.404,239699998.0
2005-10-11 06:36:00,86.384,86.416,86.381,86.397,300799996.0
2005-10-11 06:37:00,86.394,86.422,86.383,86.39,193899999.0
2005-10-11 06:38:00,86.389,86.444,86.382,86.415,246400000.0
2005-10-11 06:39:00,86.385,86.408,86.375,86.408,136700000.0
2005-10-11 06:40:00,86.407,86.446,86.388,86.393,222800000.0
2005-10-11 06:41:00,86.414,86.433,86.38,86.408,166299999.0
2005-10-11 06:42:00,86.388,86.417,86.371,86.399,230399998.0
2005-10-11 06:43:00,86.419,86.43,86.396,86.413,240600002.0
2005-10-11 06:44:00,86.405,86.446,86.401,86.418,139300001.0
2005-10-11 06:45:00,86.393,86.412,86.38,86.404,194999998.0
2005-10-11 06:46:00,86.415,86.422,86.397,86.398,182300000.0
2005-10-11 06:47:00,86.408,86.44,86.389,86.44,240599997.0
2005-10-11 06:48:00,86.398,86.427,86.39,86.412,278299992.0
2005-10-11 06:49:00,86.387,86.426,86.381,86.41,227299997.0
2005-10-11 06:50:00,86.37,86.428,86.37,86.423,181100001.0
2005-10-11 06:51:00,86.418,86.437,86.386,86.389,233099999.0
2005-10-11 06:52:00,86.423,86.423,86.397,86.401,174799998.0
2005-10-11 06:53:00,86.408,86.442,86.396,86.404,192300002.0
2005-10-11 06:54:00,86.412,86.412,86.375,86.391,270700003.0
2005-10-11 06:55:00,86.387,86.415,86.384,86.414,240300002.0
2005-10-11 06:56:00,86.388,86.438,86.388,86.415,289899999.0
2005-10-11 06:57:00,86.396,86.444,86.383,86.399,232299999.0
2005-10-11 06:58:00,86.418,86.443,86.394,86.401,216299999.0
2005-10-11 06:59:00,86.412,86.426,86.391,86.418,219000000.0
2005-10-11 07:00:00,86.405,86.405,86.376,86.387,138700000.0
2005-10-11 07:01:00,86.364,86.404,86.364,86.404,200499997.0
2005-10-11 07:02:00,86.417,86.421,86.379,86.385,274000003.0
2005-10-11 07:03:00,86.392,86.397,86.358,86.371,175499999.0
2005-10-11 07:04:00,86.395,86.423,86.384,86.384,189299997.0
2005-10-11 07:05:00,86.365,86.386,86.358,86.382,238699997.0
2005-10-11 07:06:00,86.352,86.373,86.335,86.346,123999999.0
2005-10-11 07:07:00,86.349,86.366,86.331,86.354,212900004.0
2005-10-11 07:08:00,86.338,86.38,86.333,86.353,170800000.0
2005-10-11 07:09:00,86.353,86.367,86.335,86.349,152300000.0
2005-10-11 07:10:00,86.35,86.388,86.341,86.356,122099998.0
2005-10-11 07:11:00,86.353,86.367,86.339,86.341,90200000.0
2005-10-11 07:12:00,86.339,86.375,86.338,86.375,164099996.0
2005-10-11 07:13:00,86.346,86.385,86.341,86.355,217000000.0
2005-10-11 07:14:00,86.32,86.368,86.32,86.362,211299998.0
2005-10-11 07:15:00,86.36,86.375,86.341,86.351,135500001.0
2005-10-11 07:16:00,86.343,86.377,86.312,86.347,242099994.0
2005-10-11 07:17:00,86.364,86.371,86.345,86.354,152900002.0
2005-10-11 07:18:00,86.351,86.372,86.342,86.364,177699997.0
2005-10-11 07:19:00,86.375,86.375,86.331,86.354,278799999.0
2005-10-11 07:20:00,86.367,86.373,86.352,86.357,119400002.0
2005-10-11 07:21:00,86.377,86.382,86.338,86.338,125400001.0
2005-10-11 07:22:00,86.369,86.391,86.362,86.373,136299999.0
2005-10-11 07:23:00,86.351,86.396,86.331,86.346,302099999.0
2005-10-11 07:24:00,86.352,86.359,86.32,86.346,202699999.0
2005-10-11 07:25:00,86.337,86.359,86.33,86.348,241799998.0
2005-10-11 07:26:00,86.354,86.358,86.318,86.326,316300001.0
2005-10-11 07:27:00,86.334,86.345,86.317,86.332,174500002.0
2005-10-11 07:28:00,86.311,86.332,86.299,86.319,229099995.0
2005-10-11 07:29:00,86.322,86.34,86.303,86.315,134299999.0
2005-10-11 07:30:00,86.308,86.32,86.293,86.306,201099999.0
2005-10-11 07:31:00,86.342,86.342,86.293,86.297,157000001.0
2005-10-11 07:32:00,86.315,86.341,86.299,86.316,189699999.0
2005-10-11 07:33:00,86.31,86.328,86.283,86.297,150800000.0
2005-10-11 07:34:00,86.335,86.336,86.301,86.308,143699998.0
2005-10-11 07:35:00,86.308,86.328,86.293,86.298,199900000.0
2005-10-11 07:36:00,86.315,86.342,86.295,86.303,200100000.0
2005-10-11 07:37:00,86.289,86.322,86.288,86.322,218099999.0
2005-10-11 07:38:00,86.295,86.339,86.295,86.329,168499997.0
2005-10-11 07:39:00,86.33,86.33,86.299,86.303,174799996.0
2005-10-11 07:40:00,86.304,86.325,86.286,86.315,151400001.0
2005-10-11 07:41:00,86.285,86.3,86.272,86.297,194600003.0
2005-10-11 07:42:00,86.262,86.304,86.262,86.304,195200000.0
2005-10-11 07:43:00,86.303,86.304,86.278,86.285,146499995.0
2005-10-11 07:44:00,86.307,86.329,86.294,86.315,176200001.0
2005-10-11 07:45:00,86.307,86.325,86.287,86.303,94100001.0
2005-10-11 07:46:00,86.279,86.343,86.279,86.343,151099998.0
2005-10-11 07:47:00,86.346,86.357,86.318,86.342,220300000.0
2005-10-11 07:48:00,86.348,86.368,86.338,86.368,162500001.0
2005-10-11 07:49:00,86.353,86.372,86.342,86.362,263199995.0
2005-10-11 07:50:00,86.338,86.359,86.293,86.326,261000000.0
2005-10-11 07:51:00,86.339,86.339,86.315,86.337,164700000.0
2005-10-11 07:52:00,86.333,86.358,86.319,86.358,150200001.0
2005-10-11 07:53:00,86.361,86.375,86.328,86.364,204600004.0
2005-10-11 07:54:00,86.339,86.359,86.331,86.348,101000000.0
2005-10-11 07:55:00,86.348,86.35,86.316,86.336,195600001.0
2005-10-11 07:56:00,86.33,86.353,86.315,86.348,119399999.0
2005-10-11 07:57:00,86.344,86.371,86.334,86.352,150100000.0
2005-10-11 07:58:00,86.352,86.38,86.352,86.368,54800000.0
2005-10-11 07:59:00,86.372,86.372,86.35,86.357,260200005.0
2005-10-11 08:00:00,86.379,86.381,86.356,86.381,182199999.0
2005-10-11 08:01:00,86.372,86.392,86.359,86.379,208999998.0
2005-10-11 08:02:00,86.387,86.4,86.375,86.386,207400003.0
2005-10-11 08:03:00,86.39,86.41,86.372,86.394,154899999.0
2005-10-11 08:04:00,86.401,86.409,86.382,86.391,139799999.0
2005-10-11 08:05:00,86.398,86.425,86.395,86.424,145200000.0
2005-10-11 08:06:00,86.421,86.443,86.398,86.409,179199998.0
2005-10-11 08:07:00,86.387,86.411,86.374,86.407,221599998.0
2005-10-11 08:08:00,86.406,86.421,86.391,86.403,118599997.0
2005-10-11 08:09:00,86.412,86.424,86.394,86.42,218900002.0
2005-10-11 08:10:00,86.392,86.423,86.38,86.423,251099997.0
2005-10-11 08:11:00,86.396,86.419,86.39,86.403,206800003.0
2005-10-11 08:12:00,86.378,86.407,86.372,86.403,196499994.0
2005-10-11 08:13:00,86.393,86.398,86.369,86.369,224699999.0
2005-10-11 08:14:00,86.348,86.391,86.348,86.358,215700000.0
2005-10-11 08:15:00,86.361,86.41,86.349,86.39,149600001.0
2005-10-11 08:16:00,86.4,86.41,86.382,86.388,221300000.0
2005-10-11 08:17:00,86.379,86.423,86.372,86.407,119000001.0
2005-10-11 08:18:00,86.386,86.4,86.38,86.394,212299997.0
2005-10-11 08:19:00,86.383,86.402,86.361,86.361,187800003.0
2005-10-11 08:20:00,86.356,86.395,86.35,86.374,196100003.0
2005-10-11 08:21:00,86.387,86.397,86.364,86.364,371699997.0
2005-10-11 08:22:00,86.395,86.401,86.372,86.376,144300000.0
2005-10-11 08:23:00,86.369,86.402,86.369,86.395,160300002.0
2005-10-11 08:24:00,86.378,86.402,86.374,86.402,115600000.0
2005-10-11 08:25:00,86.371,86.391,86.351,86.369,220899996.0
2005-10-11 08:26:00,86.388,86.396,86.368,86.376,144900000.0
2005-10-11 08:27:00,86.383,86.403,86.361,86.361,113800000.0
2005-10-11 08:28:00,86.369,86.404,86.358,86.404,212800002.0
2005-10-11 08:29:00,86.42,86.432,86.411,86.419,182399998.0
2005-10-11 08:30:00,86.401,86.434,86.393,86.404,134900001.0
2005-10-11 08:31:00,86.389,86.418,86.386,86.415,340299993.0
2005-10-11 08:32:00,86.409,86.442,86.409,86.431,132700001.0
2005-10-11 08:33:00,86.435,86.446,86.416,86.433,314800001.0
2005-10-11 08:34:00,86.429,86.45,86.404,86.404,169900000.0
2005-10-11 08:35:00,86.414,86.453,86.407,86.448,173699999.0
2005-10-11 08:36:00,86.438,86.46,86.425,86.447,192499999.0
2005-10-11 08:37:00,86.458,86.469,86.432,86.455,224500000.0
2005-10-11 08:38:00,86.462,86.477,86.443,86.463,214699999.0
2005-10-11 08:39:00,86.467,86.474,86.442,86.453,212800000.0
2005-10-11 08:40:00,86.445,86.462,86.434,86.455,295099998.0
2005-10-11 08:41:00,86.45,86.45,86.414,86.414,114600000.0
2005-10-11 08:42:00,86.438,86.467,86.414,86.432,197200002.0
2005-10-11 08:43:00,86.428,86.46,86.421,86.421,225299998.0
2005-10-11 08:44:00,86.434,86.452,86.419,86.443,305600000.0
2005-10-11 08:45:00,86.452,86.461,86.431,86.44,232299996.0
2005-10-11 08:46:00,86.437,86.445,86.408,86.41,132000000.0
2005-10-11 08:47:00,86.409,86.429,86.401,86.427,242899997.0
2005-10-11 08:48:00,86.437,86.437,86.411,86.411,254199998.0
2005-10-11 08:49:00,86.412,86.439,86.406,86.439,216199998.0
2005-10-11 08:50:00,86.4,86.401,86.37,86.37,141800002.0
2005-10-11 08:51:00,86.389,86.407,86.374,86.374,303800002.0
2005-10-11 08:52:00,86.39,86.429,86.39,86.425,216800001.0
2005-10-11 08:53:00,86.437,86.453,86.418,86.424,247800001.0
2005-10-11 08:54:00,86.42,86.438,86.407,86.432,158800000.0
2005-10-11 08:55:00,86.427,86.43,86.385,86.4,271600001.0
2005-10-11 08:56:00,86.414,86.419,86.385,86.4,139600000.0
2005-10-11 08:57:00,86.411,86.424,86.393,86.393,140500000.0
2005-10-11 08:58:00,86.368,86.411,86.368,86.389,242699999.0
2005-10-11 08:59:00,86.419,86.434,86.393,86.412,288499996.0
2005-10-11 09:00:00,86.393,86.426,86.393,86.417,295499997.0
2005-10-11 09:01:00,86.401,86.419,86.38,86.4,159400001.0
2005-10-11 09:02:00,86.393,86.418,86.379,86.382,249200000.0
2005-10-11 09:03:00,86.372,86.395,86.37,86.395,280300004.0
2005-10-11 09:04:00,86.368,86.391,86.357,86.378,296000001.0
2005-10-11 09:05:00,86.402,86.405,86.374,86.377,212500001.0
2005-10-11 09:06:00,86.379,86.383,86.351,86.368,207800004.0
2005-10-11 09:07:00,86.387,86.399,86.359,86.382,151999999.0
2005-10-11 09:08:00,86.381,86.405,86.36,86.384,85400000.0
2005-10-11 09:09:00,86.415,86.415,86.385,86.396,161899999.0
2005-10-11 09:10:00,86.369,86.398,86.359,86.378,146899998.0
2005-10-11 09:11:00,86.404,86.404,86.365,86.365,127299998.0
2005-10-11 09:12:00,86.398,86.398,86.359,86.38,164800002.0
2005-10-11 09:13:00,86.393,86.412,86.366,86.39,241200004.0
2005-10-11 09:14:00,86.391,86.408,86.382,86.399,182699996.0
2005-10-11 09:15:00,86.399,86.42,86.373,86.401,248800001.0
2005-10-11 09:16:00,86.378,86.396,86.372,86.392,162500001.0
2005-10-11 09:17:00,86.387,86.413,86.375,86.387,214099998.0
2005-10-11 09:18:00,86.387,86.389,86.367,86.369,104599999.0
2005-10-11 09:19:00,86.376,86.404,86.358,86.37,195300001.0
2005-10-11 09:20:00,86.388,86.406,86.371,86.406,233199996.0
2005-10-11 09:21:00,86.384,86.398,86.353,86.375,105800000.0
2005-10-11 09:22:00,86.388,86.396,86.36,86.386,143600002.0
2005-10-11 09:23:00,86.38,86.425,86.38,86.425,206299999.0
2005-10-11 09:24:00,86.438,86.44,86.388,86.413,107199999.0
2005-10-11 09:25:00,86.423,86.438,86.413,86.426,220000002.0
2005-10-11 09:26:00,86.412,86.437,86.411,86.426,254200003.0
2005-10-11 09:27:00,86.425,86.43,86.397,86.402,153400002.0
2005-10-11 09:28:00,86.408,86.431,86.407,86.429,226100000.0
2005-10-11 09:29:00,86.384,86.409,86.38,86.397,121900001.0
2005-10-11 09:30:00,86.383,86.412,86.369,86.384,128000000.0
2005-10-11 09:31:00,86.391,86.41,86.38,86.394,163300000.0
2005-10-11 09:32:00,86.386,86.404,86.356,86.384,174399997.0
2005-10-11 09:33:00,86.384,86.393,86.365,86.392,142999999.0
2005-10-11 09:34:00,86.367,86.396,86.366,86.375,194000001.0
2005-10-11 09:35:00,86.375,86.378,86.334,86.347,169999999.0
2005-10-11 09:36:00,86.327,86.342,86.308,86.322,110100000.0
2005-10-11 09:37:00,86.299,86.351,86.299,86.351,145199998.0
2005-10-11 09:38:00,86.341,86.372,86.341,86.366,146199999.0
2005-10-11 09:39:00,86.357,86.373,86.344,86.368,192899998.0
2005-10-11 09:40:00,86.359,86.373,86.344,86.347,176200000.0
2005-10-11 09:41:00,86.342,86.364,86.329,86.361,125100000.0
2005-10-11 09:42:00,86.355,86.385,86.337,86.352,314600006.0
2005-10-11 09:43:00,86.358,86.373,86.34,86.353,194000001.0
2005-10-11 09:44:00,86.353,86.354,86.314,86.331,191200000.0
2005-10-11 09:45:00,86.331,86.356,86.331,86.35,126900001.0
2005-10-11 09:46:00,86.33,86.354,86.325,86.345,189000000.0
2005-10-11 09:47:00,86.325,86.354,86.308,86.329,179300000.0
2005-10-11 09:48:00,86.312,86.361,86.303,86.361,217300001.0
2005-10-11 09:49:00,86.375,86.382,86.345,86.345,169000000.0
2005-10-11 09:50:00,86.342,86.359,86.328,86.356,298700000.0
2005-10-11 09:51:00,86.341,86.354,86.318,86.335,127500001.0
2005-10-11 09:52:00,86.328,86.37,86.311,86.34,193199999.0
2005-10-11 09:53:00,86.349,86.369,86.339,86.369,215199997.0
2005-10-11 09:54:00,86.331,86.353,86.32,86.332,177099998.0
2005-10-11 09:55:00,86.338,86.363,86.332,86.356,197799998.0
2005-10-11 09:56:00,86.348,86.382,86.348,86.382,201499998.0
2005-10-11 09:57:00,86.361,86.372,86.34,86.35,198799998.0
2005-10-11 09:58:00,86.354,86.372,86.325,86.356,215999996.0
2005-10-11 09:59:00,86.382,86.417,86.364,86.396,147099999.0
2005-10-11 10:00:00,86.39,86.427,86.375,86.389,171300001.0
2005-10-11 10:01:00,86.397,86.405,86.371,86.371,125700000.0
2005-10-11 10:02:00,86.378,86.38,86.343,86.343,188100000.0
2005-10-11 10:03:00,86.371,86.385,86.344,86.365,196700003.0
2005-10-11 10:04:00,86.359,86.363,86.335,86.35,207599996.0
2005-10-11 10:05:00,86.37,86.38,86.358,86.367,223699999.0
2005-10-11 10:06:00,86.356,86.356,86.289,86.295,214400002.0
2005-10-11 10:07:00,86.27,86.292,86.26,86.279,292600002.0
2005-10-11 10:08:00,86.288,86.293,86.244,86.26,145099999.0
2005-10-11 10:09:00,86.256,86.274,86.239,86.239,166399999.0
2005-10-11 10:10:00,86.257,86.269,86.235,86.245,224999999.0
2005-10-11 10:11:00,86.284,86.284,86.243,86.252,227700002.0
2005-10-11 10:12:00,86.269,86.331,86.263,86.281,129300001.0
2005-10-11 10:13:00,86.277,86.277,86.235,86.256,146599999.0
2005-10-11 10:14:00,86.267,86.268,86.245,86.253,174900002.0
2005-10-11 10:15:00,86.244,86.26,86.243,86.255,145700002.0
2005-10-11 10:16:00,86.25,86.271,86.235,86.251,199900000.0
2005-10-11 10:17:00,86.236,86.276,86.229,86.276,128500000.0
2005-10-11 10:18:00,86.264,86.296,86.262,86.296,170699998.0
2005-10-11 10:19:00,86.286,86.312,86.274,86.282,145700003.0
2005-10-11 10:20:00,86.296,86.296,86.271,86.272,68300000.0
2005-10-11 10:21:00,86.305,86.308,86.27,86.276,139100000.0
2005-10-11 10:22:00,86.273,86.308,86.273,86.302,236699999.0
2005-10-11 10:23:00,86.306,86.316,86.281,86.281,252899999.0
2005-10-11 10:24:00,86.313,86.321,86.282,86.287,135600002.0
2005-10-11 10:25:00,86.272,86.295,86.256,86.256,162899999.0
2005-10-11 10:26:00,86.264,86.285,86.233,86.248,149899999.0
2005-10-11 10:27:00,86.284,86.284,86.255,86.282,172500001.0
2005-10-11 10:28:00,86.264,86.298,86.254,86.298,222400003.0
2005-10-11 10:29:00,86.28,86.302,86.258,86.291,229399998.0
2005-10-11 10:30:00,86.297,86.304,86.267,86.287,226200000.0
2005-10-11 10:31:00,86.284,86.318,86.281,86.298,277299998.0
2005-10-11 10:32:00,86.291,86.292,86.26,86.275,99000001.0
2005-10-11 10:33:00,86.271,86.285,86.237,86.237,184899997.0
2005-10-11 10:34:00,86.286,86.298,86.267,86.285,155900000.0
2005-10-11 10:35:00,86.266,86.289,86.252,86.278,235899997.0
2005-10-11 10:36:00,86.267,86.287,86.254,86.266,156499999.0
2005-10-11 10:37:00,86.249,86.281,86.249,86.281,90700001.0
2005-10-11 10:38:00,86.26,86.277,86.248,86.263,248799999.0
2005-10-11 10:39:00,86.241,86.263,86.231,86.246,290399998.0
2005-10-11 10:40:00,86.248,86.273,86.236,86.256,78099999.0
2005-10-11 10:41:00,86.278,86.278,86.246,86.248,236099999.0
2005-10-11 10:42:00,86.238,86.262,86.227,86.239,243399997.0
2005-10-11 10:43:00,86.241,86.257,86.226,86.233,236499997.0
2005-10-11 10:44:00,86.244,86.244,86.2,86.218,210599998.0
2005-10-11 10:45:00,86.215,86.235,86.193,86.205,208499998.0
2005-10-11 10:46:00,86.202,86.216,86.187,86.203,109599999.0
2005-10-11 10:47:00,86.217,86.217,86.183,86.184,209599997.0
2005-10-11 10:48:00,86.197,86.214,86.181,86.213,190500000.0
2005-10-11 10:49:00,86.222,86.222,86.19,86.198,147300000.0
2005-10-11 10:50:00,86.227,86.245,86.193,86.214,238600002.0
2005-10-11 10:51:00,86.221,86.23,86.192,86.207,142300000.0
2005-10-11 10:52:00,86.216,86.232,86.194,86.198,159300001.0
2005-10-11 10:53:00,86.219,86.232,86.203,86.203,159600001.0
2005-10-11 10:54:00,86.23,86.23,86.199,86.22,265300000.0
2005-10-11 10:55:00,86.204,86.224,86.19,86.208,262400001.0
2005-10-11 10:56:00,86.2,86.214,86.171,86.211,164400000.0
2005-10-11 10:57:00,86.199,86.224,86.197,86.224,252100001.0
2005-10-11 10:58:00,86.215,86.224,86.192,86.192,184999999.0
2005-10-11 10:59:00,86.201,86.207,86.17,86.171,290099996.0
2005-10-11 11:00:00,86.175,86.196,86.116,86.167,169399997.0
2005-10-11 11:01:00,86.178,86.194,86.169,86.193,223100001.0
2005-10-11 11:02:00,86.165,86.212,86.165,86.198,210499998.0
2005-10-11 11:03:00,86.199,86.251,86.199,86.235,256099999.0
2005-10-11 11:04:00,86.229,86.244,86.217,86.228,216900003.0
2005-10-11 11:05:00,86.218,86.239,86.211,86.224,200299996.0
2005-10-11 11:06:00,86.228,86.254,86.206,86.235,168300000.0
2005-10-11 11:07:00,86.241,86.245,86.206,86.223,272300001.0
2005-10-11 11:08:00,86.207,86.272,86.205,86.248,261499994.0
2005-10-11 11:09:00,86.268,86.272,86.245,86.251,211899997.0
2005-10-11 11:10:00,86.265,86.276,86.25,86.253,151400000.0
2005-10-11 11:11:00,86.255,86.274,86.23,86.268,202799999.0
2005-10-11 11:12:00,86.273,86.279,86.258,86.267,161800004.0
2005-10-11 11:13:00,86.271,86.294,86.261,86.28,265699996.0
2005-10-11 11:14:00,86.26,86.266,86.24,86.258,159400000.0
2005-10-11 11:15:00,86.272,86.272,86.237,86.254,186000000.0
2005-10-11 11:16:00,86.233,86.25,86.229,86.249,124199999.0
2005-10-11 11:17:00,86.241,86.255,86.208,86.224,96400000.0
2005-10-11 11:18:00,86.219,86.247,86.211,86.227,243699998.0
2005-10-11 11:19:00,86.227,86.232,86.188,86.188,169300001.0
2005-10-11 11:20:00,86.192,86.212,86.166,86.2,234499997.0
2005-10-11 11:21:00,86.184,86.198,86.174,86.198,151299999.0
2005-10-11 11:22:00,86.182,86.22,86.182,86.208,193799996.0
2005-10-11 11:23:00,86.201,86.221,86.179,86.221,178600002.0
2005-10-11 11:24:00,86.211,86.233,86.192,86.212,185699998.0
2005-10-11 11:25:00,86.214,86.238,86.208,86.229,162500000.0
2005-10-11 11:26:00,86.202,86.237,86.185,86.237,155499999.0
2005-10-11 11:27:00,86.226,86.244,86.221,86.228,312400000.0
2005-10-11 11:28:00,86.244,86.259,86.203,86.203,170899999.0
2005-10-11 11:29:00,86.24,86.254,86.224,86.241,148900002.0
2005-10-11 11:30:00,86.242,86.247,86.218,86.225,175100002.0
2005-10-11 11:31:00,86.237,86.254,86.231,86.25,201099997.0
2005-10-11 11:32:00,86.243,86.263,86.223,86.245,310799999.0
2005-10-11 11:33:00,86.261,86.261,86.231,86.26,160200000.0
2005-10-11 11:34:00,86.244,86.276,86.234,86.271,167799999.0
2005-10-11 11:35:00,86.271,86.281,86.246,86.246,186899995.0
2005-10-11 11:36:00,86.255,86.265,86.228,86.24,120999999.0
2005-10-11 11:37:00,86.261,86.266,86.242,86.245,330299997.0
2005-10-11 11:38:00,86.208,86.239,86.208,86.239,301099994.0
2005-10-11 11:39:00,86.205,86.225,86.194,86.21,170299998.0
2005-10-11 11:40:00,86.155,86.199,86.155,86.185,220900000.0
2005-10-11 11:41:00,86.189,86.212,86.184,86.212,266199998.0
2005-10-11 11:42:00,86.217,86.217,86.182,86.187,231399998.0
2005-10-11 11:43:00,86.186,86.21,86.171,86.191,213399998.0
2005-10-11 11:44:00,86.204,86.227,86.188,86.215,161199997.0
2005-10-11 11:45:00,86.195,86.217,86.165,86.212,289200000.0
2005-10-11 11:46:00,86.216,86.219,86.196,86.2,287500000.0
2005-10-11 11:47:00,86.207,86.227,86.183,86.187,196699998.0
2005-10-11 11:48:00,86.219,86.232,86.194,86.215,216800001.0
2005-10-11 11:49:00,86.239,86.261,86.226,86.241,166100000.0
2005-10-11 11:50:00,86.224,86.247,86.208,86.239,147999999.0
2005-10-11 11:51:00,86.245,86.245,86.203,86.212,268299995.0
2005-10-11 11:52:00,86.193,86.225,86.181,86.194,317399999.0
2005-10-11 11:53:00,86.215,86.239,86.193,86.214,229599998.0
2005-10-11 11:54:00,86.197,86.237,86.184,86.232,240500000.0
2005-10-11 11:55:00,86.221,86.239,86.209,86.238,145100000.0
2005-10-11 11:56:00,86.214,86.256,86.214,86.231,138000003.0
2005-10-11 11:57:00,86.246,86.246,86.215,86.223,175500002.0
2005-10-11 11:58:00,86.219,86.24,86.205,86.224,126399999.0
2005-10-11 11:59:00,86.198,86.228,86.185,86.22,250100000.0
2005-10-11 12:00:00,86.225,86.233,86.202,86.208,222700000.0
2005-10-11 12:01:00,86.228,86.238,86.214,86.219,83000000.0
2005-10-11 12:02:00,86.239,86.244,86.216,86.225,180300001.0
2005-10-11 12:03:00,86.216,86.246,86.206,86.22,234299997.0
2005-10-11 12:04:00,86.207,86.228,86.183,86.21,127500000.0
2005-10-11 12:05:00,86.255,86.255,86.195,86.195,176300000.0
2005-10-11 12:06:00,86.17,86.22,86.166,86.203,144100002.0
2005-10-11 12:07:00,86.168,86.233,86.133,86.233,167100000.0
2005-10-11 12:08:00,86.211,86.235,86.209,86.226,154499998.0
2005-10-11 12:09:00,86.212,86.228,86.195,86.22,146300003.0
2005-10-11 12:10:00,86.181,86.207,86.166,86.176,294399998.0
2005-10-11 12:11:00,86.189,86.218,86.178,86.218,172099999.0
2005-10-11 12:12:00,86.232,86.232,86.201,86.21,109800001.0
2005-10-11 12:13:00,86.203,86.227,86.175,86.192,170999998.0
2005-10-11 12:14:00,86.194,86.226,86.194,86.223,154599999.0
2005-10-11 12:15:00,86.191,86.23,86.187,86.196,203300000.0
2005-10-11 12:16:00,86.213,86.223,86.194,86.215,228000000.0
2005-10-11 12:17:00,86.215,86.215,86.18,86.187,161199999.0
2005-10-11 12:18:00,86.191,86.222,86.191,86.218,182999999.0
2005-10-11 12:19:00,86.199,86.243,86.199,86.24,200300001.0
2005-10-11 12:20:00,86.242,86.242,86.191,86.214,308500000.0
2005-10-11 12:21:00,86.205,86.227,86.191,86.21,160000000.0
2005-10-11 12:22:00,86.218,86.241,86.209,86.235,145600001.0
2005-10-11 12:23:00,86.215,86.233,86.204,86.223,194099996.0
2005-10-11 12:24:00,86.237,86.245,86.186,86.186,245299998.0
2005-10-11 12:25:00,86.227,86.25,86.215,86.243,288699997.0
2005-10-11 12:26:00,86.252,86.252,86.217,86.217,192200000.0
2005-10-11 12:27:00,86.219,86.25,86.214,86.245,248099999.0
2005-10-11 12:28:00,86.229,86.27,86.229,86.25,270300004.0
2005-10-11 12:29:00,86.263,86.292,86.255,86.286,159899999.0
2005-10-11 12:30:00,86.278,86.278,86.238,86.238,211900000.0
2005-10-11 12:31:00,86.213,86.26,86.208,86.242,289599998.0
2005-10-11 12:32:00,86.206,86.25,86.206,86.24,194400001.0
2005-10-11 12:33:00,86.242,86.248,86.218,86.22,304900002.0
2005-10-11 12:34:00,86.237,86.249,86.226,86.249,210400003.0
2005-10-11 12:35:00,86.248,86.269,86.225,86.234,258700002.0
2005-10-11 12:36:00,86.25,86.275,86.243,86.257,276099999.0
2005-10-11 12:37:00,86.241,86.26,86.23,86.251,180399995.0
2005-10-11 12:38:00,86.257,86.283,86.252,86.277,230600002.0
2005-10-11 12:39:00,86.295,86.297,86.271,86.281,114299999.0
2005-10-11 12:40:00,86.278,86.301,86.271,86.301,269200001.0
2005-10-11 12:41:00,86.291,86.291,86.257,86.257,138800000.0
2005-10-11 12:42:00,86.244,86.278,86.241,86.255,173199997.0
2005-10-11 12:43:00,86.265,86.265,86.212,86.212,282100001.0
2005-10-11 12:44:00,86.21,86.235,86.208,86.234,186299999.0
2005-10-11 12:45:00,86.262,86.287,86.258,86.268,168300001.0
2005-10-11 12:46:00,86.245,86.281,86.245,86.281,199099999.0
2005-10-11 12:47:00,86.267,86.298,86.24,86.261,226699999.0
2005-10-11 12:48:00,86.257,86.298,86.254,86.295,171400000.0
2005-10-11 12:49:00,86.295,86.295,86.262,86.272,352800002.0
2005-10-11 12:50:00,86.264,86.281,86.243,86.267,113799999.0
2005-10-11 12:51:00,86.281,86.291,86.255,86.275,210300002.0
2005-10-11 12:52:00,86.275,86.288,86.249,86.27,178000000.0
2005-10-11 12:53:00,86.264,86.286,86.241,86.25,207199999.0
2005-10-11 12:54:00,86.287,86.287,86.246,86.257,139199999.0
2005-10-11 12:55:00,86.292,86.32,86.284,86.31,135399997.0
2005-10-11 12:56:00,86.277,86.308,86.265,86.308,139699998.0
2005-10-11 12:57:00,86.301,86.313,86.282,86.285,159200000.0
2005-10-11 12:58:00,86.303,86.303,86.246,86.263,250600003.0
2005-10-11 12:59:00,86.282,86.313,86.282,86.312,101400001.0
2005-10-11 13:00:00,86.281,86.299,86.274,86.297,199600001.0
2005-10-11 13:01:00,86.299,86.299,86.257,86.263,201599999.0
2005-10-11 13:02:00,86.249,86.297,86.242,86.256,171899999.0
2005-10-11 13:03:00,86.26,86.299,86.252,86.279,172400002.0
2005-10-11 13:04:00,86.307,86.307,86.279,86.279,193899998.0
2005-10-11 13:05:00,86.271,86.295,86.252,86.267,170899998.0
2005-10-11 13:06:00,86.282,86.285,86.258,86.27,300600000.0
2005-10-11 13:07:00,86.284,86.29,86.259,86.262,284299998.0
2005-10-11 13:08:00,86.274,86.298,86.256,86.293,253499995.0
2005-10-11 13:09:00,86.265,86.283,86.238,86.274,223899999.0
2005-10-11 13:10:00,86.279,86.306,86.274,86.306,209100000.0
2005-10-11 13:11:00,86.279,86.305,86.262,86.288,126499999.0
2005-10-11 13:12:00,86.278,86.291,86.247,86.252,127600000.0
2005-10-11 13:13:00,86.25,86.288,86.229,86.267,221000001.0
2005-10-11 13:14:00,86.274,86.291,86.258,86.291,226100000.0
2005-10-11 13:15:00,86.286,86.286,86.23,86.253,223400003.0
2005-10-11 13:16:00,86.259,86.287,86.259,86.285,246000000.0
2005-10-11 13:17:00,86.245,86.276,86.245,86.276,225700005.0
2005-10-11 13:18:00,86.287,86.302,86.263,86.269,149000000.0
2005-10-11 13:19:00,86.294,86.314,86.269,86.269,207399998.0
2005-10-11 13:20:00,86.258,86.273,86.236,86.243,147500001.0
2005-10-11 13:21:00,86.237,86.274,86.22,86.251,251600001.0
2005-10-11 13:22:00,86.254,86.276,86.238,86.259,163599999.0
2005-10-11 13:23:00,86.232,86.253,86.224,86.238,139099999.0
2005-10-11 13:24:00,86.233,86.252,86.211,86.226,220299997.0
2005-10-11 13:25:00,86.214,86.214,86.188,86.197,281399998.0
2005-10-11 13:26:00,86.196,86.207,86.177,86.195,163800000.0
2005-10-11 13:27:00,86.188,86.202,86.167,86.185,310499997.0
2005-10-11 13:28:00,86.192,86.192,86.167,86.19,233399994.0
2005-10-11 13:29:00,86.154,86.178,86.153,86.177,163499997.0
2005-10-11 13:30:00,86.174,86.19,86.157,86.164,246100000.0
2005-10-11 13:31:00,86.164,86.182,86.152,86.172,268400001.0
2005-10-11 13:32:00,86.146,86.21,86.141,86.21,126200000.0
2005-10-11 13:33:00,86.187,86.224,86.187,86.214,219899999.0
2005-10-11 13:34:00,86.191,86.209,86.178,86.19,268100003.0
2005-10-11 13:35:00,86.164,86.194,86.153,86.18,108500000.0
2005-10-11 13:36:00,86.184,86.19,86.151,86.161,225599998.0
2005-10-11 13:37:00,86.196,86.216,86.168,86.168,235299999.0
2005-10-11 13:38:00,86.176,86.193,86.151,86.162,178600004.0
2005-10-11 13:39:00,86.155,86.175,86.141,86.165,304399998.0
2005-10-11 13:40:00,86.161,86.186,86.152,86.175,267400002.0
2005-10-11 13:41:00,86.185,86.189,86.139,86.145,208599996.0
2005-10-11 13:42:00,86.143,86.165,86.134,86.134,241600001.0
2005-10-11 13:43:00,86.137,86.188,86.121,86.146,174500002.0
2005-10-11 13:44:00,86.15,86.168,86.133,86.141,170599999.0
2005-10-11 13:45:00,86.154,86.171,86.108,86.15,198699998.0
2005-10-11 13:46:00,86.165,86.196,86.161,86.178,283599997.0
2005-10-11 13:47:00,86.194,86.207,86.169,86.174,92400000.0
2005-10-11 13:48:00,86.172,86.187,86.144,86.158,207099998.0
2005-10-11 13:49:00,86.154,86.165,86.134,86.15,231499998.0
2005-10-11 13:50:00,86.112,86.177,86.112,86.177,130900000.0
2005-10-11 13:51:00,86.183,86.196,86.173,86.187,130999999.0
2005-10-11 13:52:00,86.178,86.178,86.149,86.158,217899999.0
2005-10-11 13:53:00,86.195,86.195,86.168,86.187,155200001.0
2005-10-11 13:54:00,86.188,86.226,86.178,86.197,148600001.0
2005-10-11 13:55:00,86.204,86.213,86.188,86.197,285200000.0
2005-10-11 13:56:00,86.225,86.225,86.174,86.184,208399996.0
2005-10-11 13:57:00,86.2,86.224,86.182,86.215,239000000.0
2005-10-11 13:58:00,86.181,86.202,86.151,86.166,132399999.0
2005-10-11 13:59:00,86.163,86.165,86.139,86.149,235200000.0
2005-10-11 14:00:00,86.16,86.173,86.143,86.169,212899999.0
2005-10-11 14:01:00,86.124,86.155,86.113,86.155,139800000.0
2005-10-11 14:02:00,86.159,86.169,86.131,86.14,187999996.0
2005-10-11 14:03:00,86.158,86.165,86.137,86.141,157800000.0
2005-10-11 14:04:00,86.154,86.165,86.136,86.154,160300001.0
2005-10-11 14:05:00,86.162,86.162,86.125,86.139,190999999.0
2005-10-11 14:06:00,86.11,86.154,86.11,86.136,182499998.0
2005-10-11 14:07:00,86.128,86.135,86.104,86.11,318899999.0
2005-10-11 14:08:00,86.112,86.13,86.103,86.122,140099998.0
2005-10-11 14:09:00,86.108,86.142,86.108,86.128,259799995.0
2005-10-11 14:10:00,86.107,86.139,86.099,86.139,138200001.0
2005-10-11 14:11:00,86.148,86.161,86.141,86.155,234199998.0
2005-10-11 14:12:00,86.126,86.161,86.111,86.161,188800003.0
2005-10-11 14:13:00,86.143,86.17,86.126,86.138,159299999.0
2005-10-11 14:14:00,86.106,86.145,86.092,86.112,227100002.0
2005-10-11 14:15:00,86.089,86.111,86.05,86.067,269700001.0
2005-10-11 14:16:00,86.042,86.067,86.0,86.0,249599999.0
2005-10-11 14:17:00,86.005,86.052,85.99,86.035,160699999.0
2005-10-11 14:18:00,86.04,86.068,86.04,86.06,143700001.0
2005-10-11 14:19:00,86.037,86.068,86.025,86.06,207000000.0
2005-10-11 14:20:00,86.051,86.064,86.041,86.042,221400000.0
2005-10-11 14:21:00,86.052,86.069,86.037,86.044,96400001.0
2005-10-11 14:22:00,86.031,86.051,86.019,86.024,172200001.0
2005-10-11 14:23:00,86.013,86.042,86.013,86.042,148099997.0
2005-10-11 14:24:00,86.032,86.054,86.027,86.045,216599996.0
2005-10-11 14:25:00,86.049,86.067,86.035,86.035,134500001.0
2005-10-11 14:26:00,86.05,86.06,86.031,86.037,138599999.0
2005-10-11 14:27:00,86.046,86.058,86.015,86.015,185800001.0
2005-10-11 14:28:00,86.002,86.02,85.989,86.015,181799998.0
2005-10-11 14:29:00,86.036,86.036,86.004,86.006,184199999.0
2005-10-11 14:30:00,86.014,86.03,85.994,86.008,216100002.0
2005-10-11 14:31:00,86.033,86.049,86.023,86.023,144499998.0
2005-10-11 14:32:00,86.045,86.053,86.035,86.04,112200000.0
2005-10-11 14:33:00,86.025,86.057,86.018,86.038,302700006.0
2005-10-11 14:34:00,86.027,86.049,85.999,86.015,142200001.0
2005-10-11 14:35:00,86.024,86.044,85.987,86.004,146099997.0
2005-10-11 14:36:00,85.992,86.008,85.986,85.999,132999998.0
2005-10-11 14:37:00,85.973,85.998,85.972,85.99,225800000.0
2005-10-11 14:38:00,85.971,85.997,85.96,85.978,159199999.0
2005-10-11 14:39:00,85.982,86.01,85.981,85.988,158700001.0
2005-10-11 14:40:00,86.022,86.033,86.002,86.019,160999999.0
2005-10-11 14:41:00,85.989,86.024,85.97,86.02,166899999.0
2005-10-11 14:42:00,85.986,86.013,85.973,85.987,258400001.0
2005-10-11 14:43:00,85.978,85.993,85.965,85.979,186900001.0
2005-10-11 14:44:00,85.992,85.992,85.94,85.968,188699998.0
2005-10-11 14:45:00,85.976,86.021,85.976,86.0,200799999.0
2005-10-11 14:46:00,85.978,86.0,85.968,85.976,171300002.0
2005-10-11 14:47:00,85.995,85.998,85.968,85.977,219300000.0
2005-10-11 14:48:00,86.007,86.012,85.984,86.011,190100000.0
2005-10-11 14:49:00,85.993,86.014,85.984,86.0,235700004.0
2005-10-11 14:50:00,86.014,86.021,85.976,85.995,218500006.0
2005-10-11 14:51:00,85.985,86.034,85.974,85.981,229599996.0
2005-10-11 14:52:00,85.995,85.999,85.974,85.978,207100000.0
2005-10-11 14:53:00,85.972,85.993,85.96,85.972,171600001.0
2005-10-11 14:54:00,85.94,85.946,85.904,85.921,191099999.0
2005-10-11 14:55:00,85.916,85.933,85.906,85.919,154599997.0
2005-10-11 14:56:00,85.909,85.927,85.893,85.913,141600001.0
2005-10-11 14:57:00,85.904,85.932,85.895,85.926,223000001.0
2005-10-11 14:58:00,85.931,85.938,85.916,85.921,105600000.0
2005-10-11 14:59:00,85.925,85.962,85.903,85.946,220699998.0
2005-10-11 15:00:00,85.948,85.979,85.942,85.958,192800000.0
2005-10-11 15:01:00,85.931,85.96,85.927,85.946,296099996.0
2005-10-11 15:02:00,85.943,85.975,85.936,85.966,196300000.0
2005-10-11 15:03:00,85.956,85.974,85.952,85.967,161600000.0
2005-10-11 15:04:00,85.95,85.967,85.929,85.941,179899999.0
2005-10-11 15:05:00,85.93,85.946,85.916,85.946,254700000.0
2005-10-11 15:06:00,85.93,85.936,85.902,85.905,248000001.0
2005-10-11 15:07:00,85.919,85.932,85.867,85.902,98300000.0
2005-10-11 15:08:00,85.916,85.945,85.911,85.94,241399998.0
2005-10-11 15:09:00,85.913,85.937,85.871,85.923,302400001.0
2005-10-11 15:10:00,85.923,85.946,85.91,85.946,169099999.0
2005-10-11 15:11:00,85.937,85.952,85.91,85.919,146000001.0
2005-10-11 15:12:00,85.875,85.933,85.875,85.933,166300001.0
2005-10-11 15:13:00,85.938,85.946,85.918,85.918,211900000.0
2005-10-11 15:14:00,85.948,85.952,85.924,85.939,205599999.0
2005-10-11 15:15:00,85.939,85.964,85.937,85.95,89700000.0
2005-10-11 15:16:00,85.921,85.949,85.913,85.942,238300001.0
2005-10-11 15:17:00,85.923,85.947,85.903,85.912,156699999.0
2005-10-11 15:18:00,85.912,85.93,85.908,85.914,257599999.0
2005-10-11 15:19:00,85.905,85.92,85.781,85.781,274499996.0
2005-10-11 15:20:00,85.779,85.792,85.766,85.786,73900001.0
2005-10-11 15:21:00,85.769,85.807,85.754,85.792,193600000.0
2005-10-11 15:22:00,85.775,85.797,85.754,85.754,173100001.0
2005-10-11 15:23:00,85.758,85.769,85.744,85.746,179499999.0
2005-10-11 15:24:00,85.766,85.766,85.736,85.762,208799998.0
2005-10-11 15:25:00,85.757,85.766,85.74,85.752,220499996.0
2005-10-11 15:26:00,85.754,85.757,85.73,85.733,260600000.0
2005-10-11 15:27:00,85.727,85.751,85.718,85.741,152300003.0
2005-10-11 15:28:00,85.721,85.74,85.704,85.717,203999996.0
2005-10-11 15:29:00,85.72,85.73,85.696,85.723,164700001.0
2005-10-11 15:30:00,85.699,85.73,85.699,85.73,153899999.0
2005-10-11 15:31:00,85.722,85.753,85.722,85.751,250599998.0
2005-10-11 15:32:00,85.728,85.749,85.718,85.722,259300001.0
2005-10-11 15:33:00,85.74,85.761,85.724,85.743,72199998.0
2005-10-11 15:34:00,85.752,85.76,85.718,85.725,207399999.0
2005-10-11 15:35:00,85.766,85.792,85.758,85.777,125599999.0
2005-10-11 15:36:00,85.784,85.792,85.761,85.774,220500002.0
2005-10-11 15:37:00,85.771,85.787,85.757,85.785,170699999.0
2005-10-11 15:38:00,85.799,85.812,85.785,85.79,262700000.0
2005-10-11 15:39:00,85.797,85.805,85.774,85.787,110300000.0
2005-10-11 15:40:00,85.795,85.795,85.682,85.744,189099996.0
2005-10-11 15:41:00,85.78,85.791,85.758,85.775,309000002.0
2005-10-11 15:42:00,85.769,85.794,85.761,85.784,210799999.0
2005-10-11 15:43:00,85.787,85.798,85.769,85.774,213199998.0
2005-10-11 15:44:00,85.79,85.825,85.778,85.781,164200000.0
2005-10-11 15:45:00,85.816,85.828,85.796,85.796,182999997.0
2005-10-11 15:46:00,85.811,85.834,85.804,85.823,201799999.0
2005-10-11 15:47:00,85.827,85.842,85.814,85.819,263199997.0
2005-10-11 15:48:00,85.786,85.82,85.786,85.817,239600001.0
2005-10-11 15:49:00,85.821,85.823,85.797,85.815,216200002.0
2005-10-11 15:50:00,85.806,85.832,85.805,85.832,252100001.0
2005-10-11 15:51:00,85.819,85.845,85.804,85.812,238299996.0
2005-10-11 15:52:00,85.82,85.836,85.792,85.798,157900002.0
2005-10-11 15:53:00,85.791,85.812,85.786,85.8,132400000.0
2005-10-11 15:54:00,85.792,85.814,85.775,85.797,151100003.0
2005-10-11 15:55:00,85.783,85.811,85.775,85.787,307199998.0
2005-10-11 15:56:00,85.785,85.819,85.785,85.804,189800000.0
2005-10-11 15:57:00,85.802,85.804,85.774,85.774,180799999.0
2005-10-11 15:58:00,85.789,85.8,85.774,85.774,134100001.0
2005-10-11 15:59:00,85.796,85.819,85.776,85.8,268599996.0
2005-10-11 16:00:00,85.823,85.826,85.798,85.8,293899998.0
2005-10-11 16:01:00,85.827,85.861,85.825,85.839,152700006.0
2005-10-11 16:02:00,85.842,85.842,85.804,85.822,155799998.0
2005-10-11 16:03:00,85.822,85.837,85.799,85.819,211999999.0
2005-10-11 16:04:00,85.823,85.838,85.794,85.81,110599998.0
2005-10-11 16:05:00,85.821,85.866,85.813,85.818,223200000.0
2005-10-11 16:06:00,85.793,85.821,85.77,85.797,278199998.0
2005-10-11 16:07:00,85.815,85.839,85.803,85.813,220399996.0
2005-10-11 16:08:00,85.799,85.823,85.794,85.811,134400000.0
2005-10-11 16:09:00,85.812,85.835,85.81,85.823,255499997.0
2005-10-11 16:10:00,85.839,85.842,85.813,85.839,245100001.0
2005-10-11 16:11:00,85.807,85.843,85.805,85.843,150299999.0
2005-10-11 16:12:00,85.854,85.875,85.843,85.856,68600001.0
2005-10-11 16:13:00,85.88,85.895,85.862,85.88,112000000.0
2005-10-11 16:14:00,85.881,85.902,85.856,85.871,121199999.0
2005-10-11 16:15:00,85.912,85.912,85.885,85.909,252100002.0
2005-10-11 16:16:00,85.906,85.928,85.877,85.894,313499998.0
2005-10-11 16:17:00,85.902,85.944,85.902,85.943,218200001.0
2005-10-11 16:18:00,85.941,85.942,85.91,85.916,258800004.0
2005-10-11 16:19:00,85.938,85.938,85.905,85.905,121999998.0
2005-10-11 16:20:00,85.911,85.933,85.904,85.919,279500001.0
2005-10-11 16:21:00,85.901,85.919,85.884,85.909,213900000.0
2005-10-11 16:22:00,85.915,85.915,85.87,85.87,163400000.0
2005-10-11 16:23:00,85.869,85.885,85.855,85.881,178500000.0
2005-10-11 16:24:00,85.864,85.881,85.859,85.881,91000000.0
2005-10-11 16:25:00,85.897,85.907,85.863,85.869,146200002.0
2005-10-11 16:26:00,85.899,85.911,85.883,85.909,164999998.0
2005-10-11 16:27:00,85.898,85.936,85.88,85.915,295299999.0
2005-10-11 16:28:00,85.923,85.932,85.903,85.915,226799999.0
2005-10-11 16:29:00,85.919,85.939,85.889,85.898,192399997.0
2005-10-11 16:30:00,85.931,85.95,85.902,85.92,313300000.0
2005-10-11 16:31:00,85.92,85.947,85.915,85.929,274000000.0
2005-10-11 16:32:00,85.914,85.933,85.898,85.909,270700000.0
2005-10-11 16:33:00,85.893,85.91,85.89,85.904,215799997.0
2005-10-11 16:34:00,85.866,85.895,85.865,85.881,184799996.0
2005-10-11 16:35:00,85.869,85.901,85.869,85.893,196600000.0
2005-10-11 16:36:00,85.897,85.913,85.88,85.88,213200002.0
2005-10-11 16:37:00,85.905,85.913,85.888,85.894,140699999.0
2005-10-11 16:38:00,85.901,85.909,85.88,85.891,210400003.0
2005-10-11 16:39:00,85.905,85.925,85.895,85.92,328999994.0
2005-10-11 16:40:00,85.921,85.939,85.902,85.916,233100000.0
2005-10-11 16:41:00,85.925,85.948,85.918,85.947,142999998.0
2005-10-11 16:42:00,85.948,85.957,85.933,85.939,282999998.0
2005-10-11 16:43:00,85.93,85.961,85.912,85.921,277000000.0
2005-10-11 16:44:00,85.931,85.955,85.931,85.955,113000001.0
2005-10-11 16:45:00,85.94,85.951,85.925,85.926,282699992.0
2005-10-11 16:46:00,85.908,85.946,85.908,85.946,234699996.0
2005-10-11 16:47:00,85.941,85.966,85.941,85.96,216299999.0
2005-10-11 16:48:00,85.928,85.961,85.926,85.95,273399997.0
2005-10-11 16:49:00,85.954,85.968,85.94,85.968,188500001.0
2005-10-11 16:50:00,85.918,85.977,85.918,85.97,175899995.0
2005-10-11 16:51:00,85.952,85.979,85.947,85.957,183500002.0
2005-10-11 16:52:00,85.961,85.985,85.949,85.97,302900004.0
2005-10-11 16:53:00,85.99,85.996,85.972,85.973,281999998.0
2005-10-11 16:54:00,85.943,86.008,85.943,86.008,167800002.0
2005-10-11 16:55:00,85.97,86.004,85.968,86.004,80800000.0
2005-10-11 16:56:00,86.0,86.026,86.0,86.021,128199997.0
2005-10-11 16:57:00,85.998,86.024,85.991,86.019,351599999.0
2005-10-11 16:58:00,85.995,86.052,85.995,86.05,219199995.0
2005-10-11 16:59:00,86.043,86.075,86.043,86.059,171599998.0
2005-10-11 17:00:00,86.051,86.064,86.024,86.034,131000000.0
2005-10-11 17:01:00,86.002,86.028,85.998,86.018,199299998.0
2005-10-11 17:02:00,86.017,86.037,86.017,86.033,208799995.0
2005-10-11 17:03:00,86.032,86.053,86.026,86.05,246900004.0
2005-10-11 17:04:00,86.072,86.089,86.047,86.055,221199997.0
2005-10-11 17:05:00,86.1,86.103,86.077,86.077,211199999.0
2005-10-11 17:06:00,86.075,86.092,86.047,86.061,134800003.0
2005-10-11 17:07:00,86.045,86.077,86.033,86.067,156699999.0
2005-10-11 17:08:00,86.058,86.081,86.054,86.079,217200000.0
2005-10-11 17:09:00,86.067,86.067,86.017,86.017,128700000.0
2005-10-11 17:10:00,86.014,86.047,86.01,86.026,196499996.0
2005-10-11 17:11:00,86.02,86.054,86.02,86.05,217600002.0
2005-10-11 17:12:00,86.036,86.068,86.034,86.068,192699998.0
2005-10-11 17:13:00,86.045,86.073,86.045,86.056,176700001.0
2005-10-11 17:14:00,86.022,86.04,86.014,86.037,150699997.0
2005-10-11 17:15:00,86.045,86.053,86.028,86.038,198300000.0
2005-10-11 17:16:00,86.026,86.045,86.012,86.025,146899999.0
2005-10-11 17:17:00,86.037,86.039,85.988,85.988,178100002.0
2005-10-11 17:18:00,86.013,86.013,85.974,85.997,149800000.0
2005-10-11 17:19:00,85.998,86.026,85.983,86.011,137499998.0
2005-10-11 17:20:00,86.011,86.043,86.003,86.043,189199999.0
2005-10-11 17:21:00,86.048,86.056,86.032,86.04,290400003.0
2005-10-11 17:22:00,86.045,86.046,86.024,86.032,120200002.0
2005-10-11 17:23:00,86.029,86.051,86.008,86.035,252600000.0
2005-10-11 17:24:00,86.023,86.056,86.009,86.014,177500000.0
2005-10-11 17:25:00,86.035,86.05,86.016,86.028,220999999.0
2005-10-11 17:26:00,86.022,86.032,85.992,86.001,192199999.0
2005-10-11 17:27:00,86.021,86.044,86.005,86.022,151000001.0
2005-10-11 17:28:00,86.042,86.054,86.005,86.005,284799997.0
2005-10-11 17:29:00,86.032,86.037,86.001,86.022,173999999.0
2005-10-11 17:30:00,86.018,86.045,86.018,86.031,220600001.0
2005-10-11 17:31:00,85.988,86.037,85.988,86.012,150300000.0
2005-10-11 17:32:00,86.011,86.034,86.011,86.031,193400000.0
2005-10-11 17:33:00,86.016,86.028,85.974,86.007,220400003.0
2005-10-11 17:34:00,86.021,86.035,85.992,86.017,173300000.0
2005-10-11 17:35:00,86.016,86.042,86.002,86.042,107500000.0
2005-10-11 17:36:00,86.041,86.041,86.018,86.028,147400002.0
2005-10-11 17:37:00,86.042,86.045,86.027,86.027,202200001.0
2005-10-11 17:38:00,86.015,86.041,86.001,86.016,199900002.0
2005-10-11 17:39:00,86.017,86.036,85.999,86.025,259200002.0
2005-10-11 17:40:00,86.012,86.045,86.007,86.028,231500000.0
2005-10-11 17:41:00,86.023,86.048,85.996,86.017,302399996.0
2005-10-11 17:42:00,86.013,86.05,86.0,86.044,140200000.0
2005-10-11 17:43:00,86.052,86.052,86.013,86.038,140699996.0
2005-10-11 17:44:00,85.99,86.035,85.978,86.035,165199999.0
2005-10-11 17:45:00,86.009,86.038,86.005,86.018,231799999.0
2005-10-11 17:46:00,86.025,86.061,86.025,86.056,83299999.0
2005-10-11 17:47:00,86.04,86.04,86.011,86.021,111200000.0
2005-10-11 17:48:00,85.986,86.041,85.986,86.034,175000000.0
2005-10-11 17:49:00,86.003,86.03,85.996,86.03,184799997.0
2005-10-11 17:50:00,86.011,86.046,86.009,86.035,148200000.0
2005-10-11 17:51:00,85.999,86.019,85.975,85.991,314899998.0
2005-10-11 17:52:00,86.013,86.042,85.993,86.02,200400002.0
2005-10-11 17:53:00,86.017,86.034,85.978,85.99,220799995.0
2005-10-11 17:54:00,86.024,86.04,85.995,86.007,182200000.0
2005-10-11 17:55:00,86.005,86.045,85.996,86.011,200900002.0
2005-10-11 17:56:00,86.005,86.033,85.995,86.023,181000000.0
2005-10-11 17:57:00,86.003,86.003,85.98,85.983,218199998.0
2005-10-11 17:58:00,86.007,86.02,85.991,85.991,251299999.0
2005-10-11 17:59:00,86.019,86.027,85.995,85.995,232200000.0
2005-10-11 18:00:00,85.954,86.01,85.954,86.007,218200001.0
2005-10-11 18:01:00,86.001,86.001,85.955,85.978,1413100001.0
2005-10-11 18:02:00,85.997,86.008,85.943,85.984,2012899990.0
2005-10-11 18:03:00,86.02,86.08,86.01,86.04,1714499999.0
2005-10-11 18:04:00,86.035,86.039,86.009,86.027,1714499999.0
2005-10-11 18:05:00,86.019,86.035,85.996,86.017,1843099995.0
2005-10-11 18:06:00,86.02,86.026,85.965,86.02,1471800002.0
2005-10-11 18:07:00,86.002,86.021,85.967,85.975,2071400000.0
2005-10-11 18:08:00,85.947,85.994,85.939,85.977,1959899992.0
2005-10-11 18:09:00,86.0,86.018,85.964,85.978,1685299994.0
2005-10-11 18:10:00,85.975,86.002,85.963,85.975,1673199994.0
2005-10-11 18:11:00,85.998,85.998,85.96,85.969,809299995.0
2005-10-11 18:12:00,85.981,86.044,85.981,85.983,1196600008.0
2005-10-11 18:13:00,85.972,85.995,85.955,85.963,1216999999.0
2005-10-11 18:14:00,85.98,86.005,85.963,85.986,1928500006.0
2005-10-11 18:15:00,85.996,86.008,85.976,86.0,2052799994.0
2005-10-11 18:16:00,86.03,86.07,85.98,86.07,663600004.0
2005-10-11 18:17:00,86.006,86.035,85.991,86.001,663600004.0
2005-10-11 18:18:00,86.002,86.036,85.95,85.983,1253700002.0
2005-10-11 18:19:00,85.99,86.043,85.98,85.984,1708399988.0
2005-10-11 18:20:00,85.984,86.047,85.981,85.997,1493599994.0
2005-10-11 18:21:00,86.01,86.022,85.976,85.987,1804899998.0
2005-10-11 18:22:00,86.02,86.034,86.007,86.013,1809899993.0
2005-10-11 18:23:00,86.03,86.1,86.03,86.05,1664799997.0
2005-10-11 18:24:00,86.012,86.027,85.982,86.004,1664799997.0
2005-10-11 18:25:00,86.05,86.1,86.03,86.06,1683399996.0
2005-10-11 18:26:00,85.945,86.007,85.935,85.937,1683399996.0
2005-10-11 18:27:00,85.969,86.01,85.954,85.964,1513799995.0
2005-10-11 18:28:00,85.973,85.996,85.958,85.976,1036600001.0
2005-10-11 18:29:00,85.967,85.968,85.947,85.967,592699996.0
2005-10-11 18:30:00,85.967,85.983,85.946,85.95,680700001.0
2005-10-11 18:31:00,85.952,85.974,85.942,85.947,1148099997.0
2005-10-11 18:32:00,85.944,85.972,85.927,85.953,1789199992.0
2005-10-11 18:33:00,85.963,85.972,85.934,85.947,1810099995.0
2005-10-11 18:34:00,85.94,85.967,85.917,85.951,1859999995.0
2005-10-11 18:35:00,85.938,85.969,85.91,85.935,1632200008.0
2005-10-11 18:36:00,85.962,85.972,85.932,85.945,1640399988.0
2005-10-11 18:37:00,85.937,85.952,85.905,85.915,1140400002.0
2005-10-11 18:38:00,85.932,85.941,85.9,85.915,674099997.0
2005-10-11 18:39:00,85.897,85.921,85.886,85.903,511300003.0
2005-10-11 18:40:00,85.932,85.932,85.891,85.906,786799996.0
2005-10-11 18:41:00,85.932,85.955,85.899,85.906,886699997.0
2005-10-11 18:42:00,85.909,85.96,85.909,85.914,826199999.0
2005-10-11 18:43:00,85.943,85.96,85.929,85.935,1476299997.0
2005-10-11 18:44:00,85.937,85.955,85.919,85.919,857100002.0
2005-10-11 18:45:00,85.922,85.979,85.893,85.906,1209099993.0
2005-10-11 18:46:00,85.91,85.947,85.888,85.93,606400000.0
2005-10-11 18:47:00,85.939,85.979,85.92,85.962,481000001.0
2005-10-11 18:48:00,85.97,85.991,85.965,85.991,700400000.0
2005-10-11 18:49:00,86.002,86.036,85.987,86.017,851899993.0
2005-10-11 18:50:00,86.044,86.059,85.994,86.01,1047399996.0
2005-10-11 18:51:00,86.031,86.044,85.998,86.044,517599999.0
2005-10-11 18:52:00,86.043,86.059,86.027,86.059,965399997.0
2005-10-11 18:53:00,86.044,86.072,86.031,86.053,824400001.0
2005-10-11 18:54:00,86.059,86.075,86.023,86.075,926800002.0
2005-10-11 18:55:00,86.07,86.086,86.035,86.039,1049599988.0
2005-10-11 18:56:00,86.038,86.096,86.025,86.061,514299996.0
2005-10-11 18:57:00,86.077,86.083,86.04,86.054,481100000.0
2005-10-11 18:58:00,86.026,86.089,86.026,86.049,1119199998.0
2005-10-11 18:59:00,86.05,86.064,86.03,86.047,737399999.0
2005-10-11 19:00:00,86.064,86.077,86.048,86.072,838800000.0
2005-10-11 19:01:00,86.072,86.081,86.04,86.064,563700004.0
2005-10-11 19:02:00,86.082,86.089,86.028,86.064,218799999.0
2005-10-11 19:03:00,86.051,86.063,86.016,86.029,585799999.0
2005-10-11 19:04:00,86.065,86.075,86.045,86.059,595799995.0
2005-10-11 19:05:00,86.07,86.079,86.018,86.059,343900001.0
2005-10-11 19:06:00,86.071,86.096,86.054,86.072,511499997.0
2005-10-11 19:07:00,86.077,86.101,86.051,86.057,1138799996.0
2005-10-11 19:08:00,86.076,86.076,86.039,86.039,1085500005.0
2005-10-11 19:09:00,86.058,86.068,86.035,86.041,752900008.0
2005-10-11 19:10:00,86.047,86.051,85.995,86.002,600400004.0
2005-10-11 19:11:00,86.032,86.05,86.032,86.045,172200000.0
2005-10-11 19:12:00,86.026,86.057,85.999,86.019,422300000.0
2005-10-11 19:13:00,86.055,86.073,86.033,86.047,435600001.0
2005-10-11 19:14:00,86.041,86.065,86.015,86.025,528400001.0
2005-10-11 19:15:00,86.016,86.075,86.015,86.065,678999996.0
2005-10-11 19:16:00,86.038,86.064,86.018,86.036,444999995.0
2005-10-11 19:17:00,86.027,86.08,86.018,86.065,539099996.0
2005-10-11 19:18:00,86.032,86.063,86.019,86.019,544499996.0
2005-10-11 19:19:00,86.038,86.068,86.026,86.043,609399994.0
2005-10-11 19:20:00,86.059,86.062,86.016,86.016,367299999.0
2005-10-11 19:21:00,86.073,86.086,86.056,86.056,254000000.0
2005-10-11 19:22:00,86.058,86.086,86.005,86.044,363000003.0
2005-10-11 19:23:00,86.071,86.079,86.027,86.05,1573799998.0
2005-10-11 19:24:00,86.068,86.095,86.063,86.082,613699999.0
2005-10-11 19:25:00,86.071,86.103,86.06,86.08,879600003.0
2005-10-11 19:26:00,86.081,86.081,86.035,86.061,1257199998.0
2005-10-11 19:27:00,86.082,86.085,86.025,86.048,1167600001.0
2005-10-11 19:28:00,86.057,86.06,86.02,86.041,537499999.0
2005-10-11 19:29:00,86.067,86.077,86.021,86.061,671599994.0
2005-10-11 19:30:00,86.079,86.096,86.027,86.035,1034100003.0
2005-10-11 19:31:00,86.067,86.078,86.035,86.038,610099996.0
2005-10-11 19:32:00,86.069,86.07,86.016,86.019,877300002.0
2005-10-11 19:33:00,86.041,86.077,86.026,86.059,653600002.0
2005-10-11 19:34:00,86.027,86.084,86.026,86.073,842399999.0
2005-10-11 19:35:00,86.055,86.068,86.036,86.057,607200005.0
2005-10-11 19:36:00,86.017,86.071,86.017,86.049,471300001.0
2005-10-11 19:37:00,86.073,86.086,86.043,86.072,277400002.0
2005-10-11 19:38:00,86.06,86.08,86.05,86.071,1007800000.0
2005-10-11 19:39:00,86.045,86.085,86.039,86.073,880800009.0
2005-10-11 19:40:00,86.055,86.1,86.045,86.047,612199995.0
2005-10-11 19:41:00,86.068,86.074,86.022,86.06,650100000.0
2005-10-11 19:42:00,86.029,86.079,86.027,86.041,619499998.0
2005-10-11 19:43:00,86.032,86.078,86.03,86.078,362200002.0
2005-10-11 19:44:00,86.064,86.077,86.043,86.066,455899998.0
2005-10-11 19:45:00,86.02,86.072,86.013,86.038,581999998.0
2005-10-11 19:46:00,86.04,86.078,86.04,86.075,391299997.0
2005-10-11 19:47:00,86.059,86.09,86.059,86.08,239000002.0
2005-10-11 19:48:00,86.061,86.088,86.052,86.069,958699993.0
2005-10-11 19:49:00,86.075,86.075,86.017,86.028,641399998.0
2005-10-11 19:50:00,86.023,86.077,86.017,86.025,409699995.0
2005-10-11 19:51:00,86.047,86.072,86.018,86.053,333900001.0
2005-10-11 19:52:00,86.056,86.082,86.038,86.082,555499999.0
2005-10-11 19:53:00,86.087,86.087,86.06,86.061,720999994.0
2005-10-11 19:54:00,86.034,86.091,86.034,86.067,842400000.0
2005-10-11 19:55:00,86.053,86.073,86.026,86.043,303400000.0
2005-10-11 19:56:00,86.012,86.068,86.012,86.068,386600002.0
2005-10-11 19:57:00,86.049,86.083,86.036,86.057,356299998.0
2005-10-11 19:58:00,86.08,86.109,86.061,86.089,916099997.0
2005-10-11 19:59:00,86.112,86.12,86.079,86.093,806999997.0
2005-10-11 20:00:00,86.114,86.122,86.087,86.103,448599993.0
2005-10-11 20:01:00,86.094,86.119,86.09,86.102,507999996.0
2005-10-11 20:02:00,86.067,86.093,86.037,86.071,669900000.0
2005-10-11 20:03:00,86.073,86.106,86.053,86.074,390699997.0
2005-10-11 20:04:00,86.106,86.106,86.044,86.074,302500000.0
2005-10-11 20:05:00,86.09,86.108,86.047,86.103,586399999.0
2005-10-11 20:06:00,86.08,86.099,86.067,86.067,965500000.0
2005-10-11 20:07:00,86.052,86.07,86.022,86.067,624399995.0
2005-10-11 20:08:00,86.045,86.064,86.03,86.057,519900002.0
2005-10-11 20:09:00,86.06,86.076,86.038,86.038,470800000.0
2005-10-11 20:10:00,86.05,86.074,86.047,86.05,755199992.0
2005-10-11 20:11:00,86.053,86.077,86.029,86.067,898699995.0
2005-10-11 20:12:00,86.063,86.07,86.032,86.057,1497499992.0
2005-10-11 20:13:00,86.053,86.066,86.019,86.052,500299996.0
2005-10-11 20:14:00,86.043,86.068,86.021,86.062,481000002.0
2005-10-11 20:15:00,86.025,86.055,86.004,86.027,777900000.0
2005-10-11 20:16:00,86.044,86.076,86.021,86.067,697899996.0
2005-10-11 20:17:00,86.063,86.08,86.046,86.08,403100001.0
2005-10-11 20:18:00,86.061,86.091,86.061,86.091,191599996.0
2005-10-11 20:19:00,86.081,86.092,86.051,86.091,345199997.0
2005-10-11 20:20:00,86.089,86.09,86.008,86.017,733900001.0
2005-10-11 20:21:00,86.072,86.128,86.06,86.093,610699999.0
2005-10-11 20:22:00,86.085,86.085,86.043,86.058,788699993.0
2005-10-11 20:23:00,86.069,86.097,86.065,86.097,458299997.0
2005-10-11 20:24:00,86.079,86.118,86.069,86.091,359000003.0
2005-10-11 20:25:00,86.071,86.101,86.047,86.09,595200000.0
2005-10-11 20:26:00,86.087,86.103,86.061,86.083,494700002.0
2005-10-11 20:27:00,86.099,86.099,86.066,86.066,405599994.0
2005-10-11 20:28:00,86.071,86.136,86.071,86.121,1325699997.0
2005-10-11 20:29:00,86.132,86.135,86.088,86.088,1598999986.0
2005-10-11 20:30:00,86.082,86.107,86.063,86.098,1347899989.0
2005-10-11 20:31:00,86.095,86.123,86.061,86.08,981300000.0
2005-10-11 20:32:00,86.093,86.113,86.072,86.096,1189800003.0
2005-10-11 20:33:00,86.084,86.103,86.047,86.099,700999995.0
2005-10-11 20:34:00,86.1,86.113,86.055,86.07,585200001.0
2005-10-11 20:35:00,86.101,86.101,86.044,86.065,521699996.0
2005-10-11 20:36:00,86.079,86.107,86.073,86.107,577499996.0
2005-10-11 20:37:00,86.097,86.124,86.061,86.075,609999992.0
2005-10-11 20:38:00,86.107,86.133,86.104,86.133,818899996.0
2005-10-11 20:39:00,86.13,86.139,86.101,86.101,542600004.0
2005-10-11 20:40:00,86.104,86.131,86.093,86.12,1444600004.0
2005-10-11 20:41:00,86.113,86.139,86.108,86.114,1011499998.0
2005-10-11 20:42:00,86.116,86.163,86.104,86.163,793399994.0
2005-10-11 20:43:00,86.145,86.164,86.135,86.157,1001999992.0
2005-10-11 20:44:00,86.153,86.185,86.145,86.154,759799994.0
2005-10-11 20:45:00,86.175,86.183,86.124,86.139,675800001.0
2005-10-11 20:46:00,86.171,86.194,86.162,86.18,504099996.0
2005-10-11 20:47:00,86.183,86.183,86.149,86.157,1022399997.0
2005-10-11 20:48:00,86.179,86.225,86.168,86.198,652200001.0
2005-10-11 20:49:00,86.209,86.233,86.193,86.217,554300006.0
2005-10-11 20:50:00,86.215,86.215,86.176,86.202,1232999996.0
2005-10-11 20:51:00,86.193,86.198,86.177,86.185,487100001.0
2005-10-11 20:52:00,86.19,86.208,86.168,86.168,474000001.0
2005-10-11 20:53:00,86.166,86.199,86.166,86.181,1211799998.0
2005-10-11 20:54:00,86.177,86.198,86.156,86.17,447899999.0
2005-10-11 20:55:00,86.164,86.183,86.139,86.155,1044400001.0
2005-10-11 20:56:00,86.15,86.17,86.133,86.152,668999999.0
2005-10-11 20:57:00,86.149,86.169,86.123,86.136,889499999.0
2005-10-11 20:58:00,86.133,86.158,86.111,86.138,1463800001.0
2005-10-11 20:59:00,86.167,86.194,86.162,86.192,1112399992.0
2005-10-11 21:00:00,86.2,86.22,86.169,86.169,1197399992.0
2005-10-11 21:01:00,86.181,86.19,86.147,86.15,1025100000.0
2005-10-11 21:02:00,86.167,86.177,86.135,86.148,399999999.0
2005-10-11 21:03:00,86.142,86.157,86.119,86.132,455300001.0
2005-10-11 21:04:00,86.109,86.156,86.109,86.138,394600000.0
2005-10-11 21:05:00,86.137,86.165,86.11,86.128,805899999.0
2005-10-11 21:06:00,86.127,86.156,86.105,86.138,640399999.0
2005-10-11 21:07:00,86.12,86.145,86.102,86.115,703300004.0
2005-10-11 21:08:00,86.148,86.171,86.13,86.167,907099998.0
2005-10-11 21:09:00,86.149,86.165,86.122,86.123,206000002.0
2005-10-11 21:10:00,86.146,86.165,86.122,86.163,820499998.0
2005-10-11 21:11:00,86.158,86.158,86.117,86.126,637900000.0
2005-10-11 21:12:00,86.157,86.162,86.121,86.133,212199999.0
2005-10-11 21:13:00,86.141,86.162,86.134,86.156,290300000.0
2005-10-11 21:14:00,86.142,86.143,86.116,86.118,482700001.0
2005-10-11 21:15:00,86.099,86.135,86.073,86.119,756300006.0
2005-10-11 21:16:00,86.12,86.151,86.106,86.145,785900001.0
2005-10-11 21:17:00,86.133,86.151,86.09,86.108,1121799999.0
2005-10-11 21:18:00,86.113,86.136,86.09,86.132,749100000.0
2005-10-11 21:19:00,86.113,86.139,86.083,86.127,724799994.0
2005-10-11 21:20:00,86.126,86.135,86.077,86.104,1337300003.0
2005-10-11 21:21:00,86.13,86.157,86.127,86.145,849399996.0
2005-10-11 21:22:00,86.143,86.147,86.121,86.124,850100002.0
2005-10-11 21:23:00,86.142,86.154,86.11,86.112,802899991.0
2005-10-11 21:24:00,86.147,86.147,86.08,86.08,731599995.0
2005-10-11 21:25:00,86.119,86.129,86.076,86.095,1069299997.0
2005-10-11 21:26:00,86.13,86.149,86.115,86.142,401699999.0
2005-10-11 21:27:00,86.115,86.135,86.097,86.132,539400000.0
2005-10-11 21:28:00,86.126,86.149,86.105,86.119,325400000.0
2005-10-11 21:29:00,86.115,86.133,86.098,86.128,593999999.0
2005-10-11 21:30:00,86.12,86.12,86.088,86.089,361199998.0
2005-10-11 21:31:00,86.117,86.135,86.088,86.103,269600000.0
2005-10-11 21:32:00,86.129,86.136,86.092,86.099,422299998.0
2005-10-11 21:33:00,86.108,86.123,86.095,86.108,636399999.0
2005-10-11 21:34:00,86.112,86.122,86.087,86.113,185599998.0
2005-10-11 21:35:00,86.116,86.153,86.093,86.113,491899998.0
2005-10-11 21:36:00,86.099,86.12,86.091,86.115,388700002.0
2005-10-11 21:37:00,86.091,86.121,86.068,86.095,512699996.0
2005-10-11 21:38:00,86.071,86.089,86.067,86.088,170799999.0
2005-10-11 21:39:00,86.087,86.093,86.046,86.069,366599996.0
2005-10-11 21:40:00,86.064,86.117,86.064,86.1,452799996.0
2005-10-11 21:41:00,86.109,86.12,86.084,86.084,244900000.0
2005-10-11 21:42:00,86.07,86.111,86.057,86.086,340000003.0
2005-10-11 21:43:00,86.096,86.111,86.056,86.085,363400000.0
2005-10-11 21:44:00,86.059,86.113,86.059,86.102,933199994.0
2005-10-11 21:45:00,86.102,86.132,86.087,86.122,370799998.0
2005-10-11 21:46:00,86.128,86.13,86.1,86.104,139800000.0
2005-10-11 21:47:00,86.108,86.137,86.098,86.134,417499996.0
2005-10-11 21:48:00,86.103,86.118,86.071,86.102,577100001.0
2005-10-11 21:49:00,86.078,86.116,86.076,86.108,224500001.0
2005-10-11 21:50:00,86.089,86.118,86.087,86.098,193799998.0
2005-10-11 21:51:00,86.121,86.125,86.092,86.092,275700002.0
2005-10-11 21:52:00,86.101,86.12,86.067,86.084,257999999.0
2005-10-11 21:53:00,86.118,86.138,86.075,86.099,446699998.0
2005-10-11 21:54:00,86.098,86.145,86.098,86.14,265499998.0
2005-10-11 21:55:00,86.114,86.146,86.107,86.146,219299998.0
2005-10-11 21:56:00,86.129,86.173,86.098,86.15,217400001.0
2005-10-11 21:57:00,86.137,86.147,86.102,86.12,149100002.0
2005-10-11 21:58:00,86.101,86.142,86.101,86.139,158800000.0
2005-10-11 21:59:00,86.145,86.154,86.1,86.131,403000000.0
2005-10-11 22:00:00,86.133,86.152,86.11,86.135,656000000.0
2005-10-11 22:01:00,86.122,86.144,86.099,86.129,657399996.0
2005-10-11 22:02:00,86.142,86.142,86.109,86.117,635100002.0
2005-10-11 22:03:00,86.102,86.143,86.098,86.116,447199995.0
2005-10-11 22:04:00,86.108,86.131,86.108,86.124,687600002.0
2005-10-11 22:05:00,86.104,86.139,86.099,86.109,242700000.0
2005-10-11 22:06:00,86.117,86.117,86.09,86.103,123399999.0
2005-10-11 22:07:00,86.097,86.14,86.092,86.107,266499995.0
2005-10-11 22:08:00,86.121,86.121,86.095,86.096,148699999.0
2005-10-11 22:09:00,86.09,86.114,86.077,86.114,182400002.0
2005-10-11 22:10:00,86.108,86.147,86.085,86.118,313599998.0
2005-10-11 22:11:00,86.135,86.146,86.093,86.11,444700001.0
2005-10-11 22:12:00,86.137,86.143,86.117,86.127,451799993.0
2005-10-11 22:13:00,86.128,86.146,86.109,86.115,508800001.0
2005-10-11 22:14:00,86.108,86.151,86.097,86.126,206400000.0
2005-10-11 22:15:00,86.128,86.155,86.119,86.14,181200001.0
2005-10-11 22:16:00,86.118,86.13,86.085,86.093,469900005.0
2005-10-11 22:17:00,86.071,86.109,86.07,86.105,202700001.0
2005-10-11 22:18:00,86.106,86.106,86.059,86.078,332199997.0
2005-10-11 22:19:00,86.073,86.1,86.06,86.1,447699997.0
2005-10-11 22:20:00,86.109,86.114,86.072,86.072,251900000.0
2005-10-11 22:21:00,86.085,86.133,86.075,86.093,248200001.0
2005-10-11 22:22:00,86.094,86.122,86.079,86.09,412199998.0
2005-10-11 22:23:00,86.1,86.113,86.066,86.079,373099998.0
2005-10-11 22:24:00,86.07,86.099,86.061,86.073,293299999.0
2005-10-11 22:25:00,86.077,86.098,86.063,86.076,191300001.0
2005-10-11 22:26:00,86.061,86.093,86.052,86.085,215799999.0
2005-10-11 22:27:00,86.076,86.103,86.052,86.094,616100001.0
2005-10-11 22:28:00,86.08,86.1,86.061,86.096,350400000.0
2005-10-11 22:29:00,86.058,86.086,86.058,86.083,258000000.0
2005-10-11 22:30:00,86.102,86.113,86.085,86.093,199299999.0
2005-10-11 22:31:00,86.084,86.11,86.058,86.105,541699998.0
2005-10-11 22:32:00,86.113,86.122,86.081,86.091,416499997.0
2005-10-11 22:33:00,86.107,86.143,86.076,86.091,646699993.0
2005-10-11 22:34:00,86.132,86.133,86.09,86.13,552700000.0
2005-10-11 22:35:00,86.113,86.131,86.096,86.108,198099997.0
2005-10-11 22:36:00,86.13,86.151,86.104,86.117,323799999.0
2005-10-11 22:37:00,86.145,86.145,86.094,86.099,151999997.0
2005-10-11 22:38:00,86.125,86.131,86.086,86.116,203100002.0
2005-10-11 22:39:00,86.104,86.132,86.097,86.125,205200001.0
2005-10-11 22:40:00,86.083,86.134,86.079,86.105,332899997.0
2005-10-11 22:41:00,86.11,86.135,86.103,86.116,256699999.0
2005-10-11 22:42:00,86.11,86.13,86.084,86.102,254800000.0
2005-10-11 22:43:00,86.077,86.115,86.059,86.115,309299996.0
2005-10-11 22:44:00,86.104,86.115,86.066,86.082,537999996.0
2005-10-11 22:45:00,86.118,86.135,86.08,86.114,499399999.0
2005-10-11 22:46:00,86.085,86.116,86.074,86.112,374000001.0
2005-10-11 22:47:00,86.132,86.132,86.089,86.089,390100004.0
2005-10-11 22:48:00,86.087,86.109,86.061,86.109,225299999.0
2005-10-11 22:49:00,86.071,86.125,86.071,86.125,209499998.0
2005-10-11 22:50:00,86.093,86.119,86.078,86.119,302699995.0
2005-10-11 22:51:00,86.129,86.14,86.102,86.107,375800000.0
2005-10-11 22:52:00,86.112,86.135,86.104,86.126,212899999.0
2005-10-11 22:53:00,86.138,86.155,86.086,86.109,454900001.0
2005-10-11 22:54:00,86.104,86.162,86.092,86.103,302099995.0
2005-10-11 22:55:00,86.157,86.157,86.093,86.134,301099998.0
2005-10-11 22:56:00,86.146,86.158,86.112,86.138,168799999.0
2005-10-11 22:57:00,86.16,86.163,86.093,86.144,325300003.0
2005-10-11 22:58:00,86.161,86.181,86.122,86.143,149999999.0
2005-10-11 22:59:00,86.137,86.2,86.084,86.133,478700000.0
2005-10-11 23:00:00,86.148,86.173,86.124,86.173,211199999.0
2005-10-11 23:01:00,86.126,86.159,86.096,86.146,214399998.0
2005-10-11 23:02:00,86.16,86.166,86.121,86.121,272900000.0
2005-10-11 23:03:00,86.121,86.174,86.116,86.137,246100000.0
2005-10-11 23:04:00,86.121,86.152,86.109,86.123,256499998.0
2005-10-11 23:05:00,86.138,86.147,86.116,86.116,162699999.0
2005-10-11 23:06:00,86.104,86.149,86.104,86.14,230599995.0
2005-10-11 23:07:00,86.141,86.157,86.126,86.152,284899999.0
2005-10-11 23:08:00,86.12,86.168,86.112,86.122,279800002.0
2005-10-11 23:09:00,86.135,86.15,86.088,86.09,194199998.0
2005-10-11 23:10:00,86.149,86.152,86.087,86.087,200999997.0
2005-10-11 23:11:00,86.124,86.135,86.09,86.112,179799998.0
2005-10-11 23:12:00,86.114,86.13,86.095,86.103,189500001.0
2005-10-11 23:13:00,86.1,86.141,86.097,86.108,164100001.0
2005-10-11 23:14:00,86.095,86.153,86.095,86.137,186699999.0
2005-10-11 23:15:00,86.11,86.145,86.11,86.126,146199999.0
2005-10-11 23:16:00,86.088,86.147,86.087,86.121,273100001.0
2005-10-11 23:17:00,86.151,86.151,86.079,86.086,230499996.0
2005-10-11 23:18:00,86.127,86.141,86.109,86.129,248399998.0
2005-10-11 23:19:00,86.15,86.15,86.107,86.116,128000001.0
2005-10-11 23:20:00,86.104,86.137,86.086,86.137,195699999.0
2005-10-11 23:21:00,86.141,86.141,86.097,86.098,54500000.0
2005-10-11 23:22:00,86.114,86.131,86.101,86.131,219000002.0
2005-10-11 23:23:00,86.129,86.149,86.091,86.113,247999998.0
2005-10-11 23:24:00,86.089,86.135,86.086,86.135,289400001.0
2005-10-11 23:25:00,86.142,86.154,86.092,86.1,201699997.0
2005-10-11 23:26:00,86.11,86.146,86.087,86.146,169299995.0
2005-10-11 23:27:00,86.111,86.136,86.101,86.125,227600001.0
2005-10-11 23:28:00,86.111,86.132,86.099,86.117,184200004.0
2005-10-11 23:29:00,86.107,86.124,86.092,86.098,260699995.0
2005-10-11 23:30:00,86.099,86.114,86.082,86.082,116399998.0
2005-10-11 23:31:00,86.118,86.131,86.073,86.103,111500000.0
2005-10-11 23:32:00,86.1,86.129,86.088,86.097,115900000.0
2005-10-11 23:33:00,86.138,86.138,86.096,86.109,183899998.0
2005-10-11 23:34:00,86.112,86.15,86.077,86.087,246300000.0
2005-10-11 23:35:00,86.081,86.121,86.081,86.11,187300002.0
2005-10-11 23:36:00,86.108,86.12,86.084,86.084,224700003.0
2005-10-11 23:37:00,86.101,86.136,86.081,86.132,153099999.0
2005-10-11 23:38:00,86.1,86.15,86.1,86.132,176299998.0
2005-10-11 23:39:00,86.119,86.13,86.075,86.121,193700002.0
2005-10-11 23:40:00,86.098,86.129,86.098,86.123,126299999.0
2005-10-11 23:41:00,86.123,86.152,86.092,86.126,221200000.0
2005-10-11 23:42:00,86.101,86.151,86.101,86.123,281499999.0
2005-10-11 23:43:00,86.066,86.128,86.066,86.105,115400000.0
2005-10-11 23:44:00,86.044,86.09,86.032,86.09,104400000.0
2005-10-11 23:45:00,86.077,86.134,86.07,86.1,189700000.0
2005-10-11 23:46:00,86.054,86.098,86.051,86.098,344699998.0
2005-10-11 23:47:00,86.073,86.116,86.073,86.099,225199999.0
2005-10-11 23:48:00,86.068,86.106,86.059,86.086,248199995.0
2005-10-11 23:49:00,86.061,86.091,86.061,86.086,98899999.0
2005-10-11 23:50:00,86.092,86.11,86.066,86.071,180199998.0
2005-10-11 23:51:00,86.041,86.098,86.041,86.098,193699998.0
2005-10-11 23:52:00,86.068,86.109,86.058,86.092,122900000.0
2005-10-11 23:53:00,86.07,86.094,86.054,86.072,178799998.0
2005-10-11 23:54:00,86.096,86.109,86.078,86.078,225900002.0
2005-10-11 23:55:00,86.085,86.116,86.077,86.113,248399998.0
2005-10-11 23:56:00,86.09,86.121,86.075,86.1,178100003.0
2005-10-11 23:57:00,86.094,86.12,86.083,86.099,162700002.0
2005-10-11 23:58:00,86.087,86.114,86.072,86.089,218199999.0
2005-10-11 23:59:00,86.093,86.126,86.074,86.074,179299999.0
2005-10-12 00:00:00,86.107,86.117,86.072,86.076,206700002.0
2005-10-12 00:01:00,86.109,86.132,86.091,86.106,287200000.0
2005-10-12 00:02:00,86.123,86.162,86.106,86.106,131800000.0
2005-10-12 00:03:00,86.101,86.139,86.088,86.113,191700000.0
2005-10-12 00:04:00,86.098,86.146,86.098,86.126,166100002.0
2005-10-12 00:05:00,86.119,86.16,86.117,86.155,199399993.0
2005-10-12 00:06:00,86.116,86.125,86.097,86.123,191499998.0
2005-10-12 00:07:00,86.112,86.138,86.103,86.133,216400001.0
2005-10-12 00:08:00,86.096,86.133,86.085,86.103,214699998.0
2005-10-12 00:09:00,86.103,86.137,86.081,86.137,164699999.0
2005-10-12 00:10:00,86.088,86.112,86.061,86.083,249199998.0
2005-10-12 00:11:00,86.056,86.116,86.051,86.105,169899998.0
2005-10-12 00:12:00,86.039,86.098,86.039,86.074,238600002.0
2005-10-12 00:13:00,86.078,86.101,86.056,86.08,225100003.0
2005-10-12 00:14:00,86.091,86.108,86.068,86.095,278100004.0
2005-10-12 00:15:00,86.113,86.113,86.058,86.085,260400002.0
2005-10-12 00:16:00,86.063,86.087,86.044,86.044,227600000.0
2005-10-12 00:17:00,86.055,86.086,86.054,86.069,154299997.0
2005-10-12 00:18:00,86.057,86.07,86.025,86.025,284999998.0
2005-10-12 00:19:00,86.05,86.068,86.035,86.035,165600000.0
2005-10-12 00:20:00,86.058,86.073,86.032,86.048,226299998.0
2005-10-12 00:21:00,86.074,86.1,86.04,86.061,130400000.0
2005-10-12 00:22:00,86.053,86.071,86.032,86.033,294099996.0
2005-10-12 00:23:00,86.025,86.071,86.02,86.064,288100001.0
2005-10-12 00:24:00,86.018,86.066,86.003,86.028,166800000.0
2005-10-12 00:25:00,86.049,86.078,86.029,86.046,127200002.0
2005-10-12 00:26:00,86.011,86.062,86.011,86.043,178800000.0
2005-10-12 00:27:00,86.033,86.072,86.022,86.072,299599997.0
2005-10-12 00:28:00,86.017,86.071,86.017,86.042,191699999.0
2005-10-12 00:29:00,86.055,86.059,86.028,86.045,208099999.0
2005-10-12 00:30:00,86.033,86.056,86.021,86.027,166599999.0
2005-10-12 00:31:00,86.046,86.076,86.046,86.075,135900000.0
2005-10-12 00:32:00,86.062,86.099,86.043,86.043,178499999.0
2005-10-12 00:33:00,86.057,86.091,86.048,86.078,101500000.0
2005-10-12 00:34:00,86.069,86.094,86.049,86.049,205700000.0
2005-10-12 00:35:00,86.073,86.089,86.054,86.089,131300000.0
2005-10-12 00:36:00,86.084,86.102,86.065,86.085,252000000.0
2005-10-12 00:37:00,86.083,86.115,86.073,86.095,226599999.0
2005-10-12 00:38:00,86.088,86.15,86.077,86.077,252800003.0
2005-10-12 00:39:00,86.112,86.13,86.072,86.084,188900001.0
2005-10-12 00:40:00,86.078,86.109,86.055,86.055,250400002.0
2005-10-12 00:41:00,86.092,86.092,86.014,86.02,220699998.0
2005-10-12 00:42:00,85.983,86.038,85.983,86.005,217599997.0
2005-10-12 00:43:00,86.024,86.041,85.986,86.017,180500004.0
2005-10-12 00:44:00,86.025,86.043,85.996,86.037,159799999.0
2005-10-12 00:45:00,86.019,86.039,85.999,86.018,128800000.0
2005-10-12 00:46:00,86.036,86.052,86.015,86.05,222099998.0
2005-10-12 00:47:00,86.034,86.043,85.998,86.043,241400002.0
2005-10-12 00:48:00,86.025,86.06,86.002,86.025,160700000.0
2005-10-12 00:49:00,86.041,86.041,86.007,86.017,93500000.0
2005-10-12 00:50:00,86.017,86.05,86.004,86.032,186900002.0
2005-10-12 00:51:00,86.014,86.049,86.007,86.034,284899996.0
2005-10-12 00:52:00,86.035,86.056,85.999,86.02,215899997.0
2005-10-12 00:53:00,86.019,86.054,86.016,86.042,212600001.0
2005-10-12 00:54:00,86.054,86.067,86.02,86.032,257700002.0
2005-10-12 00:55:00,86.044,86.063,86.009,86.023,136700000.0
2005-10-12 00:56:00,86.014,86.05,86.003,86.011,187899999.0
2005-10-12 00:57:00,86.033,86.051,86.023,86.039,166999998.0
2005-10-12 00:58:00,86.025,86.037,86.008,86.01,178299997.0
2005-10-12 00:59:00,86.024,86.055,86.012,86.023,187499998.0
2005-10-12 01:00:00,86.03,86.056,86.013,86.034,245199999.0
2005-10-12 01:01:00,86.028,86.05,86.003,86.031,184499999.0
2005-10-12 01:02:00,86.017,86.054,86.002,86.03,231899998.0
2005-10-12 01:03:00,86.031,86.056,86.027,86.037,183500002.0
2005-10-12 01:04:00,85.998,86.048,85.982,86.027,147600000.0
2005-10-12 01:05:00,86.032,86.051,86.01,86.029,197800000.0
2005-10-12 01:06:00,86.019,86.064,86.011,86.049,158200000.0
2005-10-12 01:07:00,86.021,86.06,86.014,86.024,209299996.0
2005-10-12 01:08:00,86.026,86.052,86.011,86.02,206700001.0
2005-10-12 01:09:00,86.023,86.055,86.009,86.034,150200000.0
2005-10-12 01:10:00,86.025,86.052,86.009,86.039,175699999.0
2005-10-12 01:11:00,86.036,86.069,86.03,86.066,301900002.0
2005-10-12 01:12:00,86.041,86.067,86.036,86.065,137800001.0
2005-10-12 01:13:00,86.042,86.064,86.016,86.051,178100001.0
2005-10-12 01:14:00,86.025,86.054,86.022,86.035,232000001.0
2005-10-12 01:15:00,86.016,86.068,86.016,86.063,116299999.0
2005-10-12 01:16:00,86.046,86.056,86.024,86.04,110200000.0
2005-10-12 01:17:00,86.039,86.057,86.013,86.026,274199999.0
2005-10-12 01:18:00,86.036,86.114,86.033,86.048,246399997.0
2005-10-12 01:19:00,86.038,86.06,86.037,86.057,143299998.0
2005-10-12 01:20:00,86.052,86.068,86.034,86.035,264399999.0
2005-10-12 01:21:00,86.058,86.058,86.02,86.02,254200002.0
2005-10-12 01:22:00,86.031,86.057,86.021,86.03,270000000.0
2005-10-12 01:23:00,86.041,86.051,86.021,86.024,202500004.0
2005-10-12 01:24:00,86.033,86.054,86.021,86.03,200199996.0
2005-10-12 01:25:00,86.046,86.048,86.023,86.024,268400000.0
2005-10-12 01:26:00,86.019,86.039,85.993,86.022,374999999.0
2005-10-12 01:27:00,86.025,86.032,86.013,86.013,181500002.0
2005-10-12 01:28:00,86.023,86.062,86.023,86.047,148400001.0
2005-10-12 01:29:00,86.041,86.053,86.031,86.031,131000000.0
2005-10-12 01:30:00,86.034,86.063,86.02,86.036,155600001.0
2005-10-12 01:31:00,86.017,86.049,85.988,86.032,312500001.0
2005-10-12 01:32:00,86.017,86.056,86.017,86.045,239800001.0
2005-10-12 01:33:00,86.04,86.054,86.025,86.048,159000002.0
2005-10-12 01:34:00,85.997,86.051,85.997,86.051,210199999.0
2005-10-12 01:35:00,86.045,86.062,86.017,86.032,161899995.0
2005-10-12 01:36:00,86.035,86.05,86.027,86.043,130400001.0
2005-10-12 01:37:00,86.047,86.055,86.02,86.025,171300000.0
2005-10-12 01:38:00,86.001,86.019,85.991,86.013,171999998.0
2005-10-12 01:39:00,85.984,86.019,85.981,86.019,87200001.0
2005-10-12 01:40:00,86.016,86.026,85.993,85.993,228800000.0
2005-10-12 01:41:00,85.99,86.01,85.97,85.984,315100001.0
2005-10-12 01:42:00,85.988,86.004,85.981,85.995,199500002.0
2005-10-12 01:43:00,85.983,85.999,85.966,85.99,231500004.0
2005-10-12 01:44:00,85.98,86.018,85.98,86.014,97900000.0
2005-10-12 01:45:00,85.998,86.04,85.998,86.037,212299999.0
2005-10-12 01:46:00,86.04,86.074,86.025,86.045,187299999.0
2005-10-12 01:47:00,86.019,86.043,86.012,86.014,247699999.0
2005-10-12 01:48:00,85.986,86.016,85.986,86.007,243900000.0
2005-10-12 01:49:00,86.008,86.029,86.002,86.016,142400000.0
2005-10-12 01:50:00,86.013,86.053,85.996,86.036,124500000.0
2005-10-12 01:51:00,86.041,86.041,86.007,86.009,153099998.0
2005-10-12 01:52:00,86.022,86.03,85.995,85.995,277300001.0
2005-10-12 01:53:00,85.997,86.022,85.986,86.004,198000000.0
2005-10-12 01:54:00,86.016,86.019,85.96,85.96,243299998.0
2005-10-12 01:55:00,85.973,86.011,85.973,86.011,218999999.0
2005-10-12 01:56:00,85.97,86.001,85.97,85.995,158599999.0
2005-10-12 01:57:00,86.002,86.022,85.995,86.012,149000002.0
2005-10-12 01:58:00,85.996,86.024,85.989,85.999,236700001.0
2005-10-12 01:59:00,86.006,86.03,85.986,86.03,332299997.0
2005-10-12 02:00:00,86.013,86.03,85.998,86.03,152399999.0
2005-10-12 02:01:00,86.035,86.035,86.001,86.014,204500000.0
2005-10-12 02:02:00,85.998,86.027,85.989,86.009,190000000.0
2005-10-12 02:03:00,86.033,86.043,86.003,86.03,238700005.0
2005-10-12 02:04:00,86.057,86.057,85.995,85.995,123900000.0
2005-10-12 02:05:00,86.013,86.033,85.993,86.017,69600000.0
2005-10-12 02:06:00,86.038,86.05,86.019,86.02,243400001.0
2005-10-12 02:07:00,86.028,86.06,86.016,86.031,286700003.0
2005-10-12 02:08:00,86.051,86.059,86.022,86.034,195899998.0
2005-10-12 02:09:00,86.052,86.07,86.045,86.059,147999999.0
2005-10-12 02:10:00,86.035,86.057,86.032,86.057,156499999.0
2005-10-12 02:11:00,86.062,86.067,86.033,86.034,285799997.0
2005-10-12 02:12:00,86.077,86.082,86.044,86.046,245100000.0
2005-10-12 02:13:00,86.034,86.051,86.027,86.039,103300000.0
2005-10-12 02:14:00,86.047,86.05,86.007,86.017,193099997.0
2005-10-12 02:15:00,86.055,86.068,86.023,86.044,323399995.0
2005-10-12 02:16:00,86.062,86.067,86.032,86.053,189299997.0
2005-10-12 02:17:00,86.074,86.085,86.06,86.067,143499996.0
2005-10-12 02:18:00,86.064,86.089,86.061,86.084,173600001.0
2005-10-12 02:19:00,86.077,86.077,86.045,86.065,126300001.0
2005-10-12 02:20:00,86.072,86.074,86.025,86.026,197100000.0
2005-10-12 02:21:00,86.055,86.073,86.042,86.072,171399995.0
2005-10-12 02:22:00,86.058,86.081,86.045,86.076,275799999.0
2005-10-12 02:23:00,86.086,86.091,86.059,86.062,299900001.0
2005-10-12 02:24:00,86.061,86.084,86.058,86.067,204999996.0
2005-10-12 02:25:00,86.072,86.079,86.054,86.06,127599999.0
2005-10-12 02:26:00,86.06,86.085,86.045,86.065,177900001.0
2005-10-12 02:27:00,86.066,86.082,86.04,86.053,204000001.0
2005-10-12 02:28:00,86.092,86.103,86.076,86.095,205700000.0
2005-10-12 02:29:00,86.092,86.115,86.081,86.09,168200004.0
2005-10-12 02:30:00,86.108,86.118,86.087,86.108,178199997.0
2005-10-12 02:31:00,86.104,86.122,86.09,86.099,194900001.0
2005-10-12 02:32:00,86.091,86.11,86.078,86.095,228599998.0
2005-10-12 02:33:00,86.071,86.114,86.067,86.094,176500000.0
2005-10-12 02:34:00,86.082,86.1,86.082,86.093,119799997.0
2005-10-12 02:35:00,86.096,86.102,86.063,86.063,156099998.0
2005-10-12 02:36:00,86.086,86.1,86.064,86.075,150300000.0
2005-10-12 02:37:00,86.08,86.103,86.073,86.092,180199999.0
2005-10-12 02:38:00,86.088,86.112,86.071,86.084,231500000.0
2005-10-12 02:39:00,86.093,86.104,86.056,86.056,282600001.0
2005-10-12 02:40:00,86.093,86.115,86.084,86.1,86500002.0
2005-10-12 02:41:00,86.112,86.135,86.088,86.11,207399996.0
2005-10-12 02:42:00,86.094,86.124,86.084,86.106,117100000.0
2005-10-12 02:43:00,86.092,86.112,86.071,86.112,275900000.0
2005-10-12 02:44:00,86.086,86.121,86.074,86.094,143999999.0
2005-10-12 02:45:00,86.095,86.119,86.083,86.092,222899997.0
2005-10-12 02:46:00,86.097,86.102,86.066,86.081,169900003.0
2005-10-12 02:47:00,86.088,86.128,86.075,86.128,216199997.0
2005-10-12 02:48:00,86.122,86.146,86.105,86.119,170300003.0
2005-10-12 02:49:00,86.104,86.14,86.101,86.111,258799999.0
2005-10-12 02:50:00,86.106,86.115,86.07,86.1,207200000.0
2005-10-12 02:51:00,86.088,86.119,86.087,86.119,145499999.0
2005-10-12 02:52:00,86.13,86.141,86.105,86.105,157300002.0
2005-10-12 02:53:00,86.145,86.145,86.113,86.119,181400000.0
2005-10-12 02:54:00,86.147,86.158,86.117,86.117,199099999.0
2005-10-12 02:55:00,86.144,86.16,86.131,86.145,191900000.0
2005-10-12 02:56:00,86.172,86.182,86.144,86.156,180200000.0
2005-10-12 02:57:00,86.153,86.166,86.128,86.139,161500000.0
2005-10-12 02:58:00,86.147,86.147,86.112,86.113,182500000.0
2005-10-12 02:59:00,86.128,86.154,86.128,86.152,68000000.0
2005-10-12 03:00:00,86.121,86.17,86.121,86.17,157699999.0
2005-10-12 03:01:00,86.161,86.18,86.141,86.151,115999999.0
2005-10-12 03:02:00,86.128,86.151,86.122,86.132,103399998.0
2005-10-12 03:03:00,86.113,86.134,86.108,86.132,161899999.0
2005-10-12 03:04:00,86.127,86.144,86.123,86.143,131599999.0
2005-10-12 03:05:00,86.13,86.13,86.1,86.107,153799999.0
2005-10-12 03:06:00,86.112,86.142,86.11,86.111,298400003.0
2005-10-12 03:07:00,86.132,86.141,86.095,86.096,169600000.0
2005-10-12 03:08:00,86.134,86.134,86.089,86.109,246499996.0
2005-10-12 03:09:00,86.111,86.145,86.092,86.092,328599999.0
2005-10-12 03:10:00,86.092,86.113,86.08,86.108,154499999.0
2005-10-12 03:11:00,86.087,86.119,86.056,86.097,92400000.0
2005-10-12 03:12:00,86.117,86.135,86.1,86.128,204999995.0
2005-10-12 03:13:00,86.106,86.132,86.106,86.123,173099998.0
2005-10-12 03:14:00,86.132,86.132,86.099,86.099,268499997.0
2005-10-12 03:15:00,86.117,86.125,86.097,86.112,160400000.0
2005-10-12 03:16:00,86.12,86.12,86.085,86.101,170500001.0
2005-10-12 03:17:00,86.093,86.116,86.074,86.092,216699998.0
2005-10-12 03:18:00,86.1,86.104,86.083,86.104,252600003.0
2005-10-12 03:19:00,86.096,86.103,86.063,86.063,92799999.0
2005-10-12 03:20:00,86.067,86.096,86.057,86.093,241999998.0
2005-10-12 03:21:00,86.105,86.106,86.076,86.076,175700002.0
2005-10-12 03:22:00,86.097,86.106,86.084,86.097,181500000.0
2005-10-12 03:23:00,86.093,86.106,86.073,86.083,136800000.0
2005-10-12 03:24:00,86.09,86.09,86.064,86.064,226500001.0
2005-10-12 03:25:00,86.083,86.111,86.078,86.111,220999998.0
2005-10-12 03:26:00,86.107,86.119,86.07,86.07,188699998.0
2005-10-12 03:27:00,86.087,86.108,86.077,86.104,56800000.0
2005-10-12 03:28:00,86.103,86.105,86.079,86.085,150499998.0
2005-10-12 03:29:00,86.08,86.098,86.069,86.092,222499998.0
2005-10-12 03:30:00,86.094,86.107,86.077,86.1,239799994.0
2005-10-12 03:31:00,86.08,86.103,86.075,86.09,156000000.0
2005-10-12 03:32:00,86.085,86.098,86.066,86.084,163199998.0
2005-10-12 03:33:00,86.088,86.112,86.064,86.092,323300003.0
2005-10-12 03:34:00,86.103,86.126,86.076,86.107,116100001.0
2005-10-12 03:35:00,86.105,86.108,86.06,86.085,184800001.0
2005-10-12 03:36:00,86.086,86.104,86.078,86.101,170599997.0
2005-10-12 03:37:00,86.112,86.112,86.075,86.095,191700001.0
2005-10-12 03:38:00,86.077,86.098,86.063,86.079,180900001.0
2005-10-12 03:39:00,86.054,86.087,86.054,86.084,152600000.0
2005-10-12 03:40:00,86.089,86.101,86.075,86.084,216200000.0
2005-10-12 03:41:00,86.098,86.122,86.082,86.082,198799999.0
2005-10-12 03:42:00,86.096,86.096,86.064,86.086,272399999.0
2005-10-12 03:43:00,86.085,86.108,86.043,86.043,211099996.0
2005-10-12 03:44:00,86.092,86.106,86.072,86.095,255500001.0
2005-10-12 03:45:00,86.105,86.11,86.071,86.073,247200002.0
2005-10-12 03:46:00,86.099,86.107,86.077,86.08,229099997.0
2005-10-12 03:47:00,86.089,86.093,86.048,86.078,246899997.0
2005-10-12 03:48:00,86.113,86.152,86.112,86.116,235300001.0
2005-10-12 03:49:00,86.095,86.131,86.088,86.131,197899998.0
2005-10-12 03:50:00,86.09,86.15,86.09,86.15,133699998.0
2005-10-12 03:51:00,86.136,86.157,86.127,86.153,133300002.0
2005-10-12 03:52:00,86.136,86.14,86.111,86.134,156499999.0
2005-10-12 03:53:00,86.119,86.162,86.1,86.135,147000000.0
2005-10-12 03:54:00,86.152,86.163,86.141,86.143,143000000.0
2005-10-12 03:55:00,86.161,86.182,86.145,86.167,87999999.0
2005-10-12 03:56:00,86.18,86.196,86.163,86.164,299400003.0
2005-10-12 03:57:00,86.17,86.2,86.17,86.178,168599999.0
2005-10-12 03:58:00,86.164,86.204,86.16,86.184,171100001.0
2005-10-12 03:59:00,86.204,86.214,86.176,86.19,248000000.0
2005-10-12 04:00:00,86.183,86.202,86.163,86.188,206600001.0
2005-10-12 04:01:00,86.179,86.206,86.166,86.175,81500000.0
2005-10-12 04:02:00,86.163,86.191,86.156,86.169,84600000.0
2005-10-12 04:03:00,86.154,86.166,86.134,86.15,139300001.0
2005-10-12 04:04:00,86.159,86.165,86.125,86.149,214600001.0
2005-10-12 04:05:00,86.167,86.167,86.142,86.152,162099999.0
2005-10-12 04:06:00,86.146,86.171,86.123,86.134,167299998.0
2005-10-12 04:07:00,86.158,86.164,86.102,86.149,259400000.0
2005-10-12 04:08:00,86.122,86.142,86.109,86.109,144200000.0
2005-10-12 04:09:00,86.113,86.155,86.098,86.13,182499999.0
2005-10-12 04:10:00,86.162,86.162,86.137,86.142,63800000.0
2005-10-12 04:11:00,86.15,86.158,86.134,86.157,280399998.0
2005-10-12 04:12:00,86.139,86.146,86.121,86.124,202400001.0
2005-10-12 04:13:00,86.138,86.143,86.11,86.115,325399999.0
2005-10-12 04:14:00,86.117,86.138,86.113,86.136,216999997.0
2005-10-12 04:15:00,86.139,86.158,86.122,86.125,200399999.0
2005-10-12 04:16:00,86.138,86.16,86.123,86.128,226999999.0
2005-10-12 04:17:00,86.123,86.153,86.122,86.138,206200004.0
2005-10-12 04:18:00,86.137,86.164,86.134,86.16,111700000.0
2005-10-12 04:19:00,86.154,86.174,86.141,86.141,214700001.0
2005-10-12 04:20:00,86.152,86.17,86.149,86.156,168599997.0
2005-10-12 04:21:00,86.157,86.166,86.136,86.136,169799999.0
2005-10-12 04:22:00,86.15,86.15,86.107,86.128,193300003.0
2005-10-12 04:23:00,86.139,86.141,86.115,86.115,148600001.0
2005-10-12 04:24:00,86.097,86.148,86.097,86.148,153900000.0
2005-10-12 04:25:00,86.138,86.162,86.126,86.137,180699997.0
2005-10-12 04:26:00,86.122,86.156,86.116,86.133,276800001.0
2005-10-12 04:27:00,86.152,86.152,86.122,86.122,159100001.0
2005-10-12 04:28:00,86.12,86.153,86.118,86.144,132399997.0
2005-10-12 04:29:00,86.14,86.14,86.102,86.113,143199999.0
2005-10-12 04:30:00,86.143,86.149,86.118,86.131,309200003.0
2005-10-12 04:31:00,86.144,86.163,86.127,86.138,177499999.0
2005-10-12 04:32:00,86.144,86.167,86.134,86.134,204599997.0
2005-10-12 04:33:00,86.177,86.182,86.138,86.138,230900001.0
2005-10-12 04:34:00,86.158,86.158,86.123,86.123,200099999.0
2005-10-12 04:35:00,86.146,86.169,86.132,86.132,162299999.0
2005-10-12 04:36:00,86.147,86.173,86.146,86.173,184799997.0
2005-10-12 04:37:00,86.121,86.151,86.121,86.151,201899997.0
2005-10-12 04:38:00,86.167,86.175,86.147,86.168,172799997.0
2005-10-12 04:39:00,86.144,86.164,86.137,86.156,141999998.0
2005-10-12 04:40:00,86.141,86.168,86.141,86.168,241799997.0
2005-10-12 04:41:00,86.157,86.171,86.141,86.16,313999997.0
2005-10-12 04:42:00,86.172,86.172,86.119,86.136,160299999.0
2005-10-12 04:43:00,86.15,86.16,86.132,86.132,147800000.0
2005-10-12 04:44:00,86.155,86.167,86.133,86.153,196200000.0
2005-10-12 04:45:00,86.153,86.171,86.129,86.137,264300004.0
2005-10-12 04:46:00,86.13,86.146,86.12,86.142,128900001.0
2005-10-12 04:47:00,86.125,86.154,86.122,86.145,251100003.0
2005-10-12 04:48:00,86.142,86.142,86.108,86.115,177400000.0
2005-10-12 04:49:00,86.119,86.134,86.108,86.122,183300002.0
2005-10-12 04:50:00,86.109,86.138,86.109,86.114,189100002.0
2005-10-12 04:51:00,86.111,86.13,86.107,86.109,184499999.0
2005-10-12 04:52:00,86.132,86.142,86.11,86.123,184499999.0
2005-10-12 04:53:00,86.132,86.146,86.113,86.118,269100000.0
2005-10-12 04:54:00,86.124,86.154,86.122,86.132,256199996.0
2005-10-12 04:55:00,86.12,86.155,86.12,86.14,189800002.0
2005-10-12 04:56:00,86.128,86.156,86.127,86.156,152600002.0
2005-10-12 04:57:00,86.132,86.149,86.119,86.133,174300000.0
2005-10-12 04:58:00,86.13,86.144,86.106,86.124,169900001.0
2005-10-12 04:59:00,86.134,86.17,86.129,86.13,222099999.0
2005-10-12 05:00:00,86.134,86.155,86.124,86.137,137199999.0
2005-10-12 05:01:00,86.129,86.148,86.105,86.123,103100001.0
2005-10-12 05:02:00,86.123,86.128,86.104,86.107,146300001.0
2005-10-12 05:03:00,86.093,86.124,86.091,86.11,116300001.0
2005-10-12 05:04:00,86.11,86.128,86.095,86.101,209799998.0
2005-10-12 05:05:00,86.094,86.127,86.083,86.089,125700000.0
2005-10-12 05:06:00,86.086,86.107,86.073,86.095,195899997.0
2005-10-12 05:07:00,86.096,86.137,86.087,86.115,178100001.0
2005-10-12 05:08:00,86.113,86.136,86.103,86.107,150299999.0
2005-10-12 05:09:00,86.107,86.137,86.096,86.125,207600000.0
2005-10-12 05:10:00,86.116,86.147,86.097,86.129,131100000.0
2005-10-12 05:11:00,86.131,86.183,86.099,86.129,310500004.0
2005-10-12 05:12:00,86.146,86.16,86.135,86.155,249700003.0
2005-10-12 05:13:00,86.152,86.152,86.122,86.134,136199999.0
2005-10-12 05:14:00,86.129,86.15,86.121,86.15,141699999.0
2005-10-12 05:15:00,86.151,86.165,86.125,86.145,181199996.0
2005-10-12 05:16:00,86.159,86.173,86.132,86.141,188699998.0
2005-10-12 05:17:00,86.143,86.178,86.133,86.157,238799998.0
2005-10-12 05:18:00,86.14,86.178,86.14,86.146,240699999.0
2005-10-12 05:19:00,86.153,86.172,86.144,86.162,220799999.0
2005-10-12 05:20:00,86.133,86.169,86.128,86.134,187499999.0
2005-10-12 05:21:00,86.188,86.188,86.142,86.146,297600001.0
2005-10-12 05:22:00,86.17,86.174,86.132,86.132,345600000.0
2005-10-12 05:23:00,86.162,86.172,86.137,86.137,170399998.0
2005-10-12 05:24:00,86.116,86.16,86.116,86.16,154299997.0
2005-10-12 05:25:00,86.156,86.167,86.136,86.154,153600001.0
2005-10-12 05:26:00,86.157,86.173,86.152,86.166,195000004.0
2005-10-12 05:27:00,86.152,86.172,86.132,86.166,162299999.0
2005-10-12 05:28:00,86.172,86.183,86.11,86.139,253799998.0
2005-10-12 05:29:00,86.132,86.162,86.118,86.131,227099996.0
2005-10-12 05:30:00,86.163,86.182,86.15,86.15,217399999.0
2005-10-12 05:31:00,86.136,86.164,86.122,86.154,160000000.0
2005-10-12 05:32:00,86.141,86.181,86.141,86.176,201299996.0
2005-10-12 05:33:00,86.136,86.174,86.131,86.162,260699995.0
2005-10-12 05:34:00,86.17,86.187,86.144,86.171,282899999.0
2005-10-12 05:35:00,86.146,86.181,86.14,86.151,222099999.0
2005-10-12 05:36:00,86.123,86.173,86.123,86.167,163899998.0
2005-10-12 05:37:00,86.163,86.178,86.139,86.148,143800001.0
2005-10-12 05:38:00,86.169,86.182,86.141,86.168,249800000.0
2005-10-12 05:39:00,86.152,86.188,86.152,86.175,230899999.0
2005-10-12 05:40:00,86.138,86.177,86.124,86.175,182100000.0
2005-10-12 05:41:00,86.175,86.193,86.138,86.15,277900000.0
2005-10-12 05:42:00,86.142,86.175,86.137,86.152,142200000.0
2005-10-12 05:43:00,86.154,86.185,86.143,86.153,135600002.0
2005-10-12 05:44:00,86.162,86.17,86.137,86.153,145299995.0
2005-10-12 05:45:00,86.166,86.178,86.149,86.165,155399999.0
2005-10-12 05:46:00,86.129,86.174,86.129,86.171,224199997.0
2005-10-12 05:47:00,86.173,86.174,86.153,86.153,189400002.0
2005-10-12 05:48:00,86.132,86.157,86.131,86.132,250799998.0
2005-10-12 05:49:00,86.149,86.151,86.12,86.12,199999996.0
2005-10-12 05:50:00,86.152,86.177,86.145,86.158,193900000.0
2005-10-12 05:51:00,86.151,86.158,86.11,86.127,187099999.0
2005-10-12 05:52:00,86.12,86.138,86.102,86.133,240199998.0
2005-10-12 05:53:00,86.136,86.138,86.098,86.098,189800002.0
2005-10-12 05:54:00,86.087,86.107,86.085,86.1,173600002.0
2005-10-12 05:55:00,86.094,86.113,86.08,86.097,186600000.0
2005-10-12 05:56:00,86.093,86.115,86.075,86.095,171100003.0
2005-10-12 05:57:00,86.137,86.137,86.091,86.099,219199999.0
2005-10-12 05:58:00,86.102,86.123,86.102,86.119,136800000.0
2005-10-12 05:59:00,86.11,86.11,86.084,86.086,159500001.0
2005-10-12 06:00:00,86.115,86.128,86.094,86.096,248899998.0
2005-10-12 06:01:00,86.137,86.139,86.1,86.108,200200002.0
2005-10-12 06:02:00,86.112,86.149,86.102,86.12,132000001.0
2005-10-12 06:03:00,86.123,86.124,86.095,86.108,200299997.0
2005-10-12 06:04:00,86.129,86.138,86.111,86.117,196600001.0
2005-10-12 06:05:00,86.132,86.132,86.1,86.103,120199999.0
2005-10-12 06:06:00,86.112,86.138,86.107,86.129,211599999.0
2005-10-12 06:07:00,86.123,86.148,86.112,86.112,275700001.0
2005-10-12 06:08:00,86.137,86.16,86.115,86.118,165600000.0
2005-10-12 06:09:00,86.12,86.146,86.12,86.138,221400000.0
2005-10-12 06:10:00,86.123,86.142,86.106,86.119,145200001.0
2005-10-12 06:11:00,86.122,86.138,86.103,86.114,135899998.0
2005-10-12 06:12:00,86.134,86.147,86.117,86.134,148199998.0
2005-10-12 06:13:00,86.139,86.144,86.107,86.121,122999999.0
2005-10-12 06:14:00,86.105,86.127,86.082,86.124,296999998.0
2005-10-12 06:15:00,86.124,86.144,86.109,86.123,217999997.0
2005-10-12 06:16:00,86.109,86.15,86.109,86.145,175700000.0
2005-10-12 06:17:00,86.146,86.147,86.103,86.111,210599997.0
2005-10-12 06:18:00,86.13,86.15,86.097,86.114,259500002.0
2005-10-12 06:19:00,86.132,86.142,86.114,86.118,73500000.0
2005-10-12 06:20:00,86.121,86.152,86.118,86.132,202700001.0
2005-10-12 06:21:00,86.115,86.145,86.112,86.145,149400000.0
2005-10-12 06:22:00,86.157,86.157,86.121,86.129,240200000.0
2005-10-12 06:23:00,86.14,86.14,86.12,86.12,147800002.0
2005-10-12 06:24:00,86.133,86.136,86.106,86.113,243399997.0
2005-10-12 06:25:00,86.139,86.157,86.111,86.136,331699997.0
2005-10-12 06:26:00,86.134,86.147,86.109,86.121,190199999.0
2005-10-12 06:27:00,86.133,86.143,86.115,86.127,194600003.0
2005-10-12 06:28:00,86.137,86.159,86.125,86.147,251299998.0
2005-10-12 06:29:00,86.151,86.159,86.108,86.159,152200001.0
2005-10-12 06:30:00,86.151,86.175,86.135,86.151,118199999.0
2005-10-12 06:31:00,86.145,86.174,86.121,86.152,138599999.0
2005-10-12 06:32:00,86.161,86.191,86.152,86.177,124500000.0
2005-10-12 06:33:00,86.173,86.192,86.161,86.192,175499999.0
2005-10-12 06:34:00,86.186,86.195,86.169,86.175,201700001.0
2005-10-12 06:35:00,86.176,86.199,86.163,86.18,175799999.0
2005-10-12 06:36:00,86.157,86.171,86.139,86.149,176299999.0
2005-10-12 06:37:00,86.168,86.18,86.156,86.177,149600000.0
2005-10-12 06:38:00,86.153,86.19,86.141,86.165,397300002.0
2005-10-12 06:39:00,86.177,86.199,86.158,86.16,205600001.0
2005-10-12 06:40:00,86.186,86.186,86.156,86.156,285199992.0
2005-10-12 06:41:00,86.173,86.196,86.149,86.171,191399997.0
2005-10-12 06:42:00,86.158,86.19,86.134,86.173,190299999.0
2005-10-12 06:43:00,86.165,86.178,86.148,86.153,188800001.0
2005-10-12 06:44:00,86.157,86.182,86.146,86.155,210399999.0
2005-10-12 06:45:00,86.168,86.18,86.144,86.151,104100000.0
2005-10-12 06:46:00,86.15,86.184,86.143,86.168,184600000.0
2005-10-12 06:47:00,86.174,86.184,86.148,86.148,113000000.0
2005-10-12 06:48:00,86.126,86.159,86.104,86.114,114500000.0
2005-10-12 06:49:00,86.157,86.161,86.129,86.132,176899999.0
2005-10-12 06:50:00,86.112,86.148,86.103,86.145,284000001.0
2005-10-12 06:51:00,86.147,86.159,86.136,86.153,114700000.0
2005-10-12 06:52:00,86.162,86.162,86.112,86.114,207099996.0
2005-10-12 06:53:00,86.102,86.165,86.1,86.144,187200000.0
2005-10-12 06:54:00,86.151,86.174,86.139,86.158,271500003.0
2005-10-12 06:55:00,86.128,86.164,86.127,86.129,244399999.0
2005-10-12 06:56:00,86.116,86.151,86.108,86.138,235900001.0
2005-10-12 06:57:00,86.142,86.15,86.128,86.136,180399998.0
2005-10-12 06:58:00,86.133,86.165,86.12,86.163,193499998.0
2005-10-12 06:59:00,86.152,86.17,86.143,86.159,134800000.0
2005-10-12 07:00:00,86.158,86.167,86.137,86.146,191999999.0
2005-10-12 07:01:00,86.149,86.161,86.127,86.139,189399998.0
2005-10-12 07:02:00,86.137,86.151,86.118,86.118,183900001.0
2005-10-12 07:03:00,86.137,86.139,86.102,86.12,276199993.0
2005-10-12 07:04:00,86.133,86.133,86.104,86.104,111400000.0
2005-10-12 07:05:00,86.116,86.116,86.086,86.095,205700001.0
2005-10-12 07:06:00,86.096,86.116,86.087,86.104,85900000.0
2005-10-12 07:07:00,86.112,86.143,86.099,86.13,202799998.0
2005-10-12 07:08:00,86.116,86.152,86.107,86.133,228300000.0
2005-10-12 07:09:00,86.133,86.153,86.116,86.136,115200000.0
2005-10-12 07:10:00,86.13,86.146,86.108,86.114,140199999.0
2005-10-12 07:11:00,86.116,86.14,86.112,86.13,251499998.0
2005-10-12 07:12:00,86.125,86.165,86.125,86.163,214799996.0
2005-10-12 07:13:00,86.141,86.161,86.126,86.156,204200000.0
2005-10-12 07:14:00,86.157,86.158,86.126,86.146,196800001.0
2005-10-12 07:15:00,86.133,86.162,86.12,86.13,151699997.0
2005-10-12 07:16:00,86.116,86.127,86.087,86.107,288700001.0
2005-10-12 07:17:00,86.105,86.125,86.081,86.081,201899999.0
2005-10-12 07:18:00,86.13,86.139,86.101,86.101,175800001.0
2005-10-12 07:19:00,86.12,86.134,86.084,86.116,203700002.0
2005-10-12 07:20:00,86.086,86.116,86.076,86.098,189199997.0
2005-10-12 07:21:00,86.106,86.131,86.1,86.11,192900001.0
2005-10-12 07:22:00,86.109,86.12,86.084,86.093,121299999.0
2005-10-12 07:23:00,86.083,86.11,86.069,86.07,199199997.0
2005-10-12 07:24:00,86.065,86.1,86.05,86.1,166900000.0
2005-10-12 07:25:00,86.089,86.108,86.069,86.089,209499999.0
2005-10-12 07:26:00,86.117,86.125,86.077,86.089,282999997.0
2005-10-12 07:27:00,86.094,86.111,86.084,86.1,157100000.0
2005-10-12 07:28:00,86.083,86.112,86.083,86.102,115200000.0
2005-10-12 07:29:00,86.108,86.133,86.084,86.113,153400002.0
2005-10-12 07:30:00,86.093,86.134,86.093,86.108,112099999.0
2005-10-12 07:31:00,86.091,86.137,86.087,86.136,185800002.0
2005-10-12 07:32:00,86.14,86.156,86.126,86.129,134800000.0
2005-10-12 07:33:00,86.115,86.146,86.104,86.132,247599998.0
2005-10-12 07:34:00,86.078,86.135,86.072,86.135,159500002.0
2005-10-12 07:35:00,86.138,86.141,86.096,86.109,171099998.0
2005-10-12 07:36:00,86.14,86.153,86.118,86.123,254399997.0
2005-10-12 07:37:00,86.106,86.135,86.101,86.135,193300001.0
2005-10-12 07:38:00,86.111,86.139,86.098,86.117,165399999.0
2005-10-12 07:39:00,86.147,86.147,86.113,86.117,135199999.0
2005-10-12 07:40:00,86.088,86.125,86.069,86.119,133000000.0
2005-10-12 07:41:00,86.135,86.135,86.101,86.109,180199999.0
2005-10-12 07:42:00,86.135,86.145,86.119,86.122,200000000.0
2005-10-12 07:43:00,86.115,86.133,86.1,86.128,226900001.0
2005-10-12 07:44:00,86.106,86.124,86.096,86.124,157600002.0
2005-10-12 07:45:00,86.104,86.129,86.086,86.113,138100000.0
2005-10-12 07:46:00,86.106,86.129,86.082,86.111,192900001.0
2005-10-12 07:47:00,86.111,86.135,86.103,86.133,110699999.0
2005-10-12 07:48:00,86.103,86.128,86.089,86.128,244099996.0
2005-10-12 07:49:00,86.133,86.134,86.108,86.11,258100001.0
2005-10-12 07:50:00,86.119,86.135,86.077,86.11,212200001.0
2005-10-12 07:51:00,86.124,86.124,86.099,86.104,195700001.0
2005-10-12 07:52:00,86.121,86.121,86.07,86.07,118499999.0
2005-10-12 07:53:00,86.088,86.122,86.067,86.122,137400000.0
2005-10-12 07:54:00,86.115,86.132,86.095,86.101,249400000.0
2005-10-12 07:55:00,86.11,86.138,86.11,86.138,254300001.0
2005-10-12 07:56:00,86.123,86.143,86.107,86.127,204599999.0
2005-10-12 07:57:00,86.12,86.12,86.09,86.101,157600002.0
2005-10-12 07:58:00,86.123,86.123,86.096,86.096,106299999.0
2005-10-12 07:59:00,86.093,86.11,86.075,86.11,198099999.0
2005-10-12 08:00:00,86.117,86.117,86.087,86.09,77900000.0
2005-10-12 08:01:00,86.094,86.122,86.083,86.113,326400001.0
2005-10-12 08:02:00,86.072,86.118,86.068,86.118,115300002.0
2005-10-12 08:03:00,86.114,86.121,86.093,86.103,170800000.0
2005-10-12 08:04:00,86.087,86.107,86.062,86.071,202000001.0
2005-10-12 08:05:00,86.064,86.086,86.054,86.057,223000001.0
2005-10-12 08:06:00,86.07,86.094,86.07,86.087,150000000.0
2005-10-12 08:07:00,86.072,86.119,86.072,86.094,325899995.0
2005-10-12 08:08:00,86.093,86.126,86.093,86.126,135999999.0
2005-10-12 08:09:00,86.107,86.135,86.107,86.116,138300000.0
2005-10-12 08:10:00,86.125,86.128,86.076,86.095,170899999.0
2005-10-12 08:11:00,86.081,86.111,86.081,86.109,156399998.0
2005-10-12 08:12:00,86.088,86.116,86.082,86.116,322000001.0
2005-10-12 08:13:00,86.118,86.118,86.095,86.099,260900000.0
2005-10-12 08:14:00,86.105,86.126,86.083,86.083,187299999.0
2005-10-12 08:15:00,86.099,86.106,86.07,86.092,207200000.0
2005-10-12 08:16:00,86.095,86.095,86.064,86.075,210499999.0
2005-10-12 08:17:00,86.077,86.093,86.067,86.087,162699999.0
2005-10-12 08:18:00,86.066,86.082,86.057,86.075,138400000.0
2005-10-12 08:19:00,86.084,86.1,86.071,86.089,140700001.0
2005-10-12 08:20:00,86.068,86.088,86.048,86.072,160899999.0
2005-10-12 08:21:00,86.057,86.097,86.054,86.054,293699998.0
2005-10-12 08:22:00,86.079,86.094,86.058,86.07,167999999.0
2005-10-12 08:23:00,86.074,86.088,86.052,86.074,228300002.0
2005-10-12 08:24:00,86.065,86.1,86.06,86.1,200400000.0
2005-10-12 08:25:00,86.069,86.111,86.069,86.11,186499999.0
2005-10-12 08:26:00,86.09,86.116,86.077,86.103,230800004.0
2005-10-12 08:27:00,86.098,86.115,86.072,86.09,161800002.0
2005-10-12 08:28:00,86.074,86.107,86.069,86.097,270299998.0
2005-10-12 08:29:00,86.099,86.11,86.087,86.098,174700000.0
2005-10-12 08:30:00,86.094,86.095,86.072,86.077,227999997.0
2005-10-12 08:31:00,86.068,86.085,86.047,86.06,96200001.0
2005-10-12 08:32:00,86.063,86.081,86.053,86.057,180199999.0
2005-10-12 08:33:00,86.065,86.098,86.065,86.098,174999998.0
2005-10-12 08:34:00,86.077,86.098,86.058,86.071,198500000.0
2005-10-12 08:35:00,86.075,86.112,86.069,86.101,159700002.0
2005-10-12 08:36:00,86.071,86.09,86.038,86.059,143699998.0
2005-10-12 08:37:00,86.064,86.079,86.04,86.079,182000000.0
2005-10-12 08:38:00,86.083,86.097,86.054,86.081,193800003.0
2005-10-12 08:39:00,86.097,86.107,86.075,86.083,235800000.0
2005-10-12 08:40:00,86.08,86.089,86.053,86.07,188299999.0
2005-10-12 08:41:00,86.102,86.116,86.078,86.078,210399998.0
2005-10-12 08:42:00,86.096,86.115,86.077,86.084,242099999.0
2005-10-12 08:43:00,86.085,86.124,86.08,86.096,177600001.0
2005-10-12 08:44:00,86.099,86.104,86.078,86.08,329700000.0
2005-10-12 08:45:00,86.078,86.105,86.078,86.105,124200002.0
2005-10-12 08:46:00,86.09,86.129,86.084,86.11,189300001.0
2005-10-12 08:47:00,86.089,86.125,86.082,86.114,212499999.0
2005-10-12 08:48:00,86.106,86.122,86.08,86.092,173299999.0
2005-10-12 08:49:00,86.08,86.102,86.076,86.1,249899996.0
2005-10-12 08:50:00,86.071,86.097,86.065,86.065,225200000.0
2005-10-12 08:51:00,86.086,86.102,86.068,86.068,188100000.0
2005-10-12 08:52:00,86.082,86.105,86.072,86.083,209699999.0
2005-10-12 08:53:00,86.109,86.122,86.094,86.11,197899999.0
2005-10-12 08:54:00,86.109,86.13,86.105,86.127,282800000.0
2005-10-12 08:55:00,86.098,86.115,86.093,86.108,152399998.0
2005-10-12 08:56:00,86.1,86.117,86.093,86.11,187500001.0
2005-10-12 08:57:00,86.095,86.102,86.055,86.076,167299999.0
2005-10-12 08:58:00,86.103,86.103,86.069,86.069,170799998.0
2005-10-12 08:59:00,86.1,86.1,86.076,86.08,303399999.0
2005-10-12 09:00:00,86.092,86.099,86.072,86.079,292799995.0
2005-10-12 09:01:00,86.098,86.124,86.098,86.118,165300000.0
2005-10-12 09:02:00,86.133,86.146,86.116,86.122,138200000.0
2005-10-12 09:03:00,86.142,86.162,86.13,86.142,289899998.0
2005-10-12 09:04:00,86.15,86.155,86.123,86.123,250600001.0
2005-10-12 09:05:00,86.153,86.179,86.147,86.167,237000002.0
2005-10-12 09:06:00,86.145,86.173,86.133,86.173,153899997.0
2005-10-12 09:07:00,86.158,86.184,86.134,86.164,220499998.0
2005-10-12 09:08:00,86.178,86.178,86.143,86.146,84400000.0
2005-10-12 09:09:00,86.14,86.171,86.13,86.157,263500000.0
2005-10-12 09:10:00,86.14,86.172,86.117,86.132,204799998.0
2005-10-12 09:11:00,86.127,86.179,86.119,86.178,187000001.0
2005-10-12 09:12:00,86.171,86.191,86.155,86.172,84700000.0
2005-10-12 09:13:00,86.153,86.177,86.13,86.153,199500001.0
2005-10-12 09:14:00,86.14,86.166,86.131,86.166,168400001.0
2005-10-12 09:15:00,86.167,86.19,86.162,86.185,207499999.0
2005-10-12 09:16:00,86.186,86.188,86.157,86.171,156399998.0
2005-10-12 09:17:00,86.167,86.192,86.167,86.19,161300001.0
2005-10-12 09:18:00,86.186,86.186,86.16,86.16,143700003.0
2005-10-12 09:19:00,86.125,86.178,86.125,86.17,165700003.0
2005-10-12 09:20:00,86.174,86.174,86.147,86.155,170800002.0
2005-10-12 09:21:00,86.188,86.195,86.139,86.15,171800003.0
2005-10-12 09:22:00,86.165,86.177,86.135,86.17,154499996.0
2005-10-12 09:23:00,86.169,86.169,86.141,86.148,75600000.0
2005-10-12 09:24:00,86.168,86.17,86.123,86.144,262200002.0
2005-10-12 09:25:00,86.159,86.179,86.15,86.163,143799998.0
2005-10-12 09:26:00,86.142,86.186,86.142,86.165,224900001.0
2005-10-12 09:27:00,86.162,86.166,86.118,86.134,186899999.0
2005-10-12 09:28:00,86.137,86.164,86.133,86.162,191499998.0
2005-10-12 09:29:00,86.152,86.174,86.138,86.147,201300002.0
2005-10-12 09:30:00,86.135,86.178,86.118,86.152,252699998.0
2005-10-12 09:31:00,86.155,86.179,86.154,86.176,157299999.0
2005-10-12 09:32:00,86.143,86.179,86.14,86.179,132599998.0
2005-10-12 09:33:00,86.172,86.179,86.153,86.16,237500001.0
2005-10-12 09:34:00,86.168,86.18,86.15,86.16,132599999.0
2005-10-12 09:35:00,86.152,86.17,86.149,86.167,73000000.0
2005-10-12 09:36:00,86.151,86.151,86.113,86.123,202299998.0
2005-10-12 09:37:00,86.133,86.158,86.109,86.138,185600000.0
2005-10-12 09:38:00,86.134,86.147,86.111,86.124,127000001.0
2005-10-12 09:39:00,86.143,86.145,86.112,86.132,137500000.0
2005-10-12 09:40:00,86.145,86.16,86.125,86.129,147700000.0
2005-10-12 09:41:00,86.129,86.149,86.115,86.143,216999998.0
2005-10-12 09:42:00,86.133,86.155,86.12,86.126,192799999.0
2005-10-12 09:43:00,86.152,86.152,86.113,86.116,157900001.0
2005-10-12 09:44:00,86.151,86.151,86.092,86.106,173099999.0
2005-10-12 09:45:00,86.142,86.165,86.125,86.15,234199999.0
2005-10-12 09:46:00,86.165,86.177,86.149,86.152,250300002.0
2005-10-12 09:47:00,86.155,86.19,86.155,86.19,204999996.0
2005-10-12 09:48:00,86.216,86.225,86.202,86.203,203100002.0
2005-10-12 09:49:00,86.218,86.219,86.175,86.197,228199997.0
2005-10-12 09:50:00,86.216,86.239,86.192,86.21,197900000.0
2005-10-12 09:51:00,86.205,86.227,86.185,86.21,180600002.0
2005-10-12 09:52:00,86.24,86.247,86.211,86.211,224399998.0
2005-10-12 09:53:00,86.226,86.228,86.2,86.208,276299996.0
2005-10-12 09:54:00,86.193,86.216,86.191,86.216,147400000.0
2005-10-12 09:55:00,86.198,86.233,86.197,86.219,169900001.0
2005-10-12 09:56:00,86.229,86.232,86.201,86.209,185700003.0
2005-10-12 09:57:00,86.215,86.24,86.214,86.236,159300003.0
2005-10-12 09:58:00,86.234,86.245,86.208,86.23,246400000.0
2005-10-12 09:59:00,86.239,86.239,86.217,86.222,213600000.0
2005-10-12 10:00:00,86.203,86.247,86.194,86.226,177900001.0
2005-10-12 10:01:00,86.24,86.25,86.224,86.229,149000000.0
2005-10-12 10:02:00,86.221,86.241,86.218,86.234,214299998.0
2005-10-12 10:03:00,86.232,86.232,86.188,86.198,227400000.0
2005-10-12 10:04:00,86.198,86.22,86.189,86.209,163299999.0
2005-10-12 10:05:00,86.182,86.212,86.172,86.212,130400000.0
2005-10-12 10:06:00,86.211,86.213,86.177,86.187,264600000.0
2005-10-12 10:07:00,86.2,86.2,86.166,86.166,160600001.0
2005-10-12 10:08:00,86.166,86.188,86.163,86.165,238300000.0
2005-10-12 10:09:00,86.166,86.213,86.166,86.209,139999999.0
2005-10-12 10:10:00,86.205,86.222,86.193,86.208,220900001.0
2005-10-12 10:11:00,86.207,86.211,86.185,86.195,240600000.0
2005-10-12 10:12:00,86.201,86.201,86.179,86.18,67500000.0
2005-10-12 10:13:00,86.175,86.206,86.175,86.197,238500003.0
2005-10-12 10:14:00,86.176,86.202,86.175,86.201,205599999.0
2005-10-12 10:15:00,86.195,86.199,86.171,86.171,52100000.0
2005-10-12 10:16:00,86.16,86.204,86.16,86.202,143199999.0
2005-10-12 10:17:00,86.17,86.194,86.162,86.191,178700001.0
2005-10-12 10:18:00,86.193,86.203,86.178,86.186,174500003.0
2005-10-12 10:19:00,86.194,86.196,86.166,86.172,149099998.0
2005-10-12 10:20:00,86.179,86.211,86.171,86.188,125300000.0
2005-10-12 10:21:00,86.179,86.205,86.172,86.185,174200000.0
2005-10-12 10:22:00,86.155,86.186,86.155,86.182,245100002.0
2005-10-12 10:23:00,86.175,86.187,86.145,86.162,188600003.0
2005-10-12 10:24:00,86.15,86.17,86.12,86.144,214199998.0
2005-10-12 10:25:00,86.171,86.171,86.138,86.161,154199997.0
2005-10-12 10:26:00,86.15,86.175,86.144,86.162,134600001.0
2005-10-12 10:27:00,86.147,86.177,86.131,86.157,324399995.0
2005-10-12 10:28:00,86.16,86.165,86.124,86.147,137899998.0
2005-10-12 10:29:00,86.177,86.185,86.159,86.176,245599997.0
2005-10-12 10:30:00,86.141,86.161,86.133,86.133,194200001.0
2005-10-12 10:31:00,86.144,86.162,86.123,86.14,201199997.0
2005-10-12 10:32:00,86.131,86.16,86.127,86.16,216700000.0
2005-10-12 10:33:00,86.146,86.168,86.132,86.156,101300001.0
2005-10-12 10:34:00,86.179,86.198,86.167,86.167,188100001.0
2005-10-12 10:35:00,86.18,86.212,86.161,86.174,225799999.0
2005-10-12 10:36:00,86.162,86.186,86.155,86.167,207900001.0
2005-10-12 10:37:00,86.143,86.181,86.126,86.164,221999999.0
2005-10-12 10:38:00,86.156,86.169,86.138,86.151,129200000.0
2005-10-12 10:39:00,86.156,86.192,86.156,86.175,174200001.0
2005-10-12 10:40:00,86.158,86.175,86.152,86.161,135000002.0
2005-10-12 10:41:00,86.146,86.161,86.127,86.143,214999998.0
2005-10-12 10:42:00,86.131,86.165,86.116,86.126,214500001.0
2005-10-12 10:43:00,86.151,86.161,86.128,86.128,248199997.0
2005-10-12 10:44:00,86.144,86.156,86.127,86.135,199399998.0
2005-10-12 10:45:00,86.144,86.161,86.132,86.135,194699999.0
2005-10-12 10:46:00,86.172,86.172,86.126,86.144,154999999.0
2005-10-12 10:47:00,86.136,86.161,86.118,86.132,180999999.0
2005-10-12 10:48:00,86.154,86.159,86.117,86.137,216000002.0
2005-10-12 10:49:00,86.182,86.182,86.148,86.157,243400003.0
2005-10-12 10:50:00,86.136,86.162,86.13,86.157,216400001.0
2005-10-12 10:51:00,86.16,86.18,86.147,86.173,270799999.0
2005-10-12 10:52:00,86.151,86.172,86.142,86.157,177200001.0
2005-10-12 10:53:00,86.154,86.176,86.117,86.13,192899998.0
2005-10-12 10:54:00,86.162,86.174,86.139,86.149,260999996.0
2005-10-12 10:55:00,86.159,86.174,86.125,86.161,123300000.0
2005-10-12 10:56:00,86.16,86.174,86.132,86.166,239299998.0
2005-10-12 10:57:00,86.166,86.176,86.152,86.158,150199999.0
2005-10-12 10:58:00,86.187,86.2,86.172,86.183,174600003.0
2005-10-12 10:59:00,86.189,86.225,86.189,86.219,225700000.0
2005-10-12 11:00:00,86.231,86.272,86.207,86.244,209099998.0
2005-10-12 11:01:00,86.28,86.281,86.248,86.262,163999999.0
2005-10-12 11:02:00,86.25,86.292,86.25,86.292,177000003.0
2005-10-12 11:03:00,86.282,86.287,86.246,86.248,217900000.0
2005-10-12 11:04:00,86.233,86.275,86.228,86.26,157300002.0
2005-10-12 11:05:00,86.259,86.259,86.221,86.221,106500001.0
2005-10-12 11:06:00,86.201,86.243,86.201,86.243,107600001.0
2005-10-12 11:07:00,86.245,86.261,86.221,86.239,323299999.0
2005-10-12 11:08:00,86.251,86.257,86.223,86.237,163800000.0
2005-10-12 11:09:00,86.257,86.272,86.247,86.272,168400000.0
2005-10-12 11:10:00,86.258,86.297,86.244,86.25,186799998.0
2005-10-12 11:11:00,86.262,86.264,86.229,86.238,120699999.0
2005-10-12 11:12:00,86.257,86.265,86.235,86.241,118499999.0
2005-10-12 11:13:00,86.241,86.263,86.225,86.249,204099999.0
2005-10-12 11:14:00,86.249,86.252,86.21,86.232,98400000.0
2005-10-12 11:15:00,86.25,86.252,86.218,86.218,236000000.0
2005-10-12 11:16:00,86.223,86.255,86.223,86.255,111399999.0
2005-10-12 11:17:00,86.266,86.273,86.242,86.26,217900002.0
2005-10-12 11:18:00,86.231,86.255,86.209,86.247,185100000.0
2005-10-12 11:19:00,86.237,86.285,86.237,86.262,173500003.0
2005-10-12 11:20:00,86.25,86.285,86.239,86.256,201699999.0
2005-10-12 11:21:00,86.247,86.267,86.242,86.263,142800000.0
2005-10-12 11:22:00,86.264,86.267,86.237,86.246,162999998.0
2005-10-12 11:23:00,86.246,86.268,86.24,86.258,173500003.0
2005-10-12 11:24:00,86.24,86.255,86.223,86.238,74400000.0
2005-10-12 11:25:00,86.226,86.25,86.226,86.249,192799998.0
2005-10-12 11:26:00,86.221,86.243,86.211,86.243,126999997.0
2005-10-12 11:27:00,86.229,86.253,86.219,86.219,149800001.0
2005-10-12 11:28:00,86.216,86.265,86.216,86.263,238800001.0
2005-10-12 11:29:00,86.252,86.274,86.243,86.25,219600002.0
2005-10-12 11:30:00,86.264,86.279,86.235,86.259,301300000.0
2005-10-12 11:31:00,86.268,86.282,86.254,86.262,98000000.0
2005-10-12 11:32:00,86.259,86.259,86.227,86.227,272899997.0
2005-10-12 11:33:00,86.237,86.265,86.225,86.252,240700001.0
2005-10-12 11:34:00,86.258,86.263,86.237,86.245,203199998.0
2005-10-12 11:35:00,86.269,86.275,86.234,86.234,240000001.0
2005-10-12 11:36:00,86.246,86.26,86.236,86.257,234199999.0
2005-10-12 11:37:00,86.252,86.262,86.224,86.227,237399998.0
2005-10-12 11:38:00,86.213,86.231,86.196,86.223,286699996.0
2005-10-12 11:39:00,86.213,86.226,86.192,86.213,116999999.0
2005-10-12 11:40:00,86.174,86.215,86.174,86.206,130999997.0
2005-10-12 11:41:00,86.2,86.227,86.193,86.215,188500000.0
2005-10-12 11:42:00,86.198,86.222,86.197,86.22,136100000.0
2005-10-12 11:43:00,86.194,86.21,86.175,86.188,243899997.0
2005-10-12 11:44:00,86.189,86.202,86.173,86.191,151200000.0
2005-10-12 11:45:00,86.202,86.208,86.167,86.179,250100000.0
2005-10-12 11:46:00,86.213,86.229,86.201,86.208,340400000.0
2005-10-12 11:47:00,86.216,86.238,86.186,86.205,243500000.0
2005-10-12 11:48:00,86.192,86.212,86.175,86.212,210200001.0
2005-10-12 11:49:00,86.211,86.214,86.183,86.193,172099997.0
2005-10-12 11:50:00,86.188,86.21,86.161,86.187,128000001.0
2005-10-12 11:51:00,86.201,86.201,86.17,86.179,325199995.0
2005-10-12 11:52:00,86.168,86.196,86.144,86.17,226299999.0
2005-10-12 11:53:00,86.186,86.205,86.177,86.187,168199999.0
2005-10-12 11:54:00,86.176,86.194,86.146,86.185,156499998.0
2005-10-12 11:55:00,86.184,86.196,86.157,86.157,156800001.0
2005-10-12 11:56:00,86.171,86.183,86.155,86.168,193999999.0
2005-10-12 11:57:00,86.188,86.188,86.161,86.169,153099999.0
2005-10-12 11:58:00,86.18,86.192,86.158,86.181,221300001.0
2005-10-12 11:59:00,86.174,86.216,86.168,86.193,181300000.0
2005-10-12 12:00:00,86.176,86.212,86.15,86.212,260799996.0
2005-10-12 12:01:00,86.204,86.244,86.204,86.223,235699999.0
2005-10-12 12:02:00,86.24,86.257,86.226,86.257,277599997.0
2005-10-12 12:03:00,86.251,86.251,86.208,86.216,100700000.0
2005-10-12 12:04:00,86.24,86.255,86.222,86.236,120299997.0
2005-10-12 12:05:00,86.25,86.265,86.233,86.234,131500001.0
2005-10-12 12:06:00,86.254,86.267,86.227,86.244,242700003.0
2005-10-12 12:07:00,86.238,86.258,86.206,86.254,262499997.0
2005-10-12 12:08:00,86.211,86.26,86.206,86.239,202400000.0
2005-10-12 12:09:00,86.247,86.266,86.245,86.257,167899998.0
2005-10-12 12:10:00,86.231,86.251,86.206,86.206,185999999.0
2005-10-12 12:11:00,86.218,86.237,86.203,86.212,153500000.0
2005-10-12 12:12:00,86.225,86.244,86.225,86.242,152800002.0
2005-10-12 12:13:00,86.234,86.258,86.219,86.231,130500001.0
2005-10-12 12:14:00,86.234,86.26,86.233,86.26,236300004.0
2005-10-12 12:15:00,86.247,86.29,86.247,86.266,184900001.0
2005-10-12 12:16:00,86.255,86.268,86.223,86.247,207900000.0
2005-10-12 12:17:00,86.277,86.286,86.244,86.244,170700000.0
2005-10-12 12:18:00,86.286,86.29,86.246,86.248,208900004.0
2005-10-12 12:19:00,86.247,86.263,86.23,86.238,192699997.0
2005-10-12 12:20:00,86.213,86.268,86.197,86.246,260199998.0
2005-10-12 12:21:00,86.236,86.263,86.212,86.227,173099999.0
2005-10-12 12:22:00,86.249,86.257,86.234,86.24,118600001.0
2005-10-12 12:23:00,86.251,86.264,86.22,86.242,138500000.0
2005-10-12 12:24:00,86.227,86.242,86.197,86.214,164600000.0
2005-10-12 12:25:00,86.184,86.223,86.18,86.223,285800003.0
2005-10-12 12:26:00,86.203,86.221,86.18,86.203,187100000.0
2005-10-12 12:27:00,86.212,86.217,86.178,86.197,97700000.0
2005-10-12 12:28:00,86.181,86.21,86.167,86.182,188800001.0
2005-10-12 12:29:00,86.197,86.225,86.185,86.221,195299999.0
2005-10-12 12:30:00,86.189,86.217,86.181,86.215,254900003.0
2005-10-12 12:31:00,86.213,86.226,86.187,86.206,97100000.0
2005-10-12 12:32:00,86.196,86.234,86.175,86.207,230600000.0
2005-10-12 12:33:00,86.197,86.232,86.197,86.22,294799996.0
2005-10-12 12:34:00,86.195,86.235,86.183,86.233,142300002.0
2005-10-12 12:35:00,86.23,86.235,86.206,86.216,251000000.0
2005-10-12 12:36:00,86.242,86.247,86.185,86.233,151000000.0
2005-10-12 12:37:00,86.239,86.249,86.223,86.237,173099997.0
2005-10-12 12:38:00,86.267,86.267,86.246,86.257,129799999.0
2005-10-12 12:39:00,86.276,86.276,86.243,86.247,128599997.0
2005-10-12 12:40:00,86.25,86.259,86.225,86.259,174699997.0
2005-10-12 12:41:00,86.262,86.287,86.233,86.243,257999996.0
2005-10-12 12:42:00,86.247,86.273,86.232,86.242,155999998.0
2005-10-12 12:43:00,86.269,86.28,86.241,86.243,370799998.0
2005-10-12 12:44:00,86.241,86.269,86.239,86.255,141100000.0
2005-10-12 12:45:00,86.241,86.264,86.236,86.263,142900000.0
2005-10-12 12:46:00,86.203,86.269,86.203,86.265,205899996.0
2005-10-12 12:47:00,86.256,86.288,86.216,86.249,328999995.0
2005-10-12 12:48:00,86.257,86.277,86.242,86.26,202500003.0
2005-10-12 12:49:00,86.249,86.266,86.229,86.265,241100001.0
2005-10-12 12:50:00,86.243,86.285,86.228,86.269,125299999.0
2005-10-12 12:51:00,86.295,86.3,86.26,86.266,219799998.0
2005-10-12 12:52:00,86.27,86.283,86.252,86.255,166399998.0
2005-10-12 12:53:00,86.247,86.267,86.212,86.212,92300001.0
2005-10-12 12:54:00,86.253,86.254,86.231,86.232,174299997.0
2005-10-12 12:55:00,86.257,86.268,86.238,86.256,126900000.0
2005-10-12 12:56:00,86.238,86.259,86.22,86.235,135400002.0
2005-10-12 12:57:00,86.237,86.254,86.208,86.245,128600001.0
2005-10-12 12:58:00,86.233,86.253,86.223,86.253,142499998.0
2005-10-12 12:59:00,86.22,86.247,86.193,86.224,123199999.0
2005-10-12 13:00:00,86.213,86.228,86.192,86.207,132700001.0
2005-10-12 13:01:00,86.223,86.241,86.214,86.241,142500001.0
2005-10-12 13:02:00,86.211,86.226,86.184,86.189,144500000.0
2005-10-12 13:03:00,86.217,86.218,86.172,86.184,165300000.0
2005-10-12 13:04:00,86.222,86.241,86.211,86.234,134400001.0
2005-10-12 13:05:00,86.19,86.242,86.185,86.209,187600001.0
2005-10-12 13:06:00,86.232,86.243,86.219,86.24,194600002.0
2005-10-12 13:07:00,86.239,86.249,86.218,86.242,276499997.0
2005-10-12 13:08:00,86.218,86.238,86.171,86.228,94500000.0
2005-10-12 13:09:00,86.205,86.242,86.197,86.22,339199999.0
2005-10-12 13:10:00,86.221,86.238,86.2,86.223,140600001.0
2005-10-12 13:11:00,86.234,86.248,86.219,86.232,201600000.0
2005-10-12 13:12:00,86.24,86.26,86.209,86.24,101300000.0
2005-10-12 13:13:00,86.267,86.277,86.239,86.257,153200002.0
2005-10-12 13:14:00,86.253,86.253,86.215,86.22,150600002.0
2005-10-12 13:15:00,86.224,86.234,86.2,86.214,242200001.0
2005-10-12 13:16:00,86.206,86.226,86.193,86.22,252299999.0
2005-10-12 13:17:00,86.193,86.21,86.168,86.199,241199998.0
2005-10-12 13:18:00,86.189,86.213,86.166,86.196,149500001.0
2005-10-12 13:19:00,86.195,86.232,86.191,86.22,277299999.0
2005-10-12 13:20:00,86.228,86.229,86.19,86.205,265600003.0
2005-10-12 13:21:00,86.192,86.209,86.175,86.202,170400001.0
2005-10-12 13:22:00,86.174,86.202,86.17,86.202,117800001.0
2005-10-12 13:23:00,86.185,86.209,86.177,86.198,189199998.0
2005-10-12 13:24:00,86.176,86.207,86.165,86.202,273100002.0
2005-10-12 13:25:00,86.207,86.21,86.167,86.178,206799999.0
2005-10-12 13:26:00,86.184,86.213,86.176,86.213,225999998.0
2005-10-12 13:27:00,86.205,86.205,86.166,86.172,302799998.0
2005-10-12 13:28:00,86.187,86.207,86.176,86.192,276100003.0
2005-10-12 13:29:00,86.174,86.215,86.174,86.215,142600000.0
2005-10-12 13:30:00,86.203,86.234,86.203,86.217,120699997.0
2005-10-12 13:31:00,86.209,86.226,86.192,86.206,248399998.0
2005-10-12 13:32:00,86.193,86.219,86.184,86.219,207099996.0
2005-10-12 13:33:00,86.218,86.232,86.197,86.208,173200000.0
2005-10-12 13:34:00,86.215,86.242,86.201,86.212,242899997.0
2005-10-12 13:35:00,86.219,86.238,86.209,86.238,189800002.0
2005-10-12 13:36:00,86.242,86.25,86.228,86.228,281699999.0
2005-10-12 13:37:00,86.251,86.264,86.232,86.252,287399999.0
2005-10-12 13:38:00,86.236,86.263,86.221,86.248,181500000.0
2005-10-12 13:39:00,86.242,86.256,86.222,86.249,213600001.0
2005-10-12 13:40:00,86.242,86.255,86.221,86.245,252500000.0
2005-10-12 13:41:00,86.229,86.249,86.221,86.237,221099999.0
2005-10-12 13:42:00,86.24,86.261,86.23,86.249,269000002.0
2005-10-12 13:43:00,86.235,86.281,86.22,86.249,215699999.0
2005-10-12 13:44:00,86.264,86.273,86.248,86.254,228999997.0
2005-10-12 13:45:00,86.262,86.272,86.221,86.251,214099998.0
2005-10-12 13:46:00,86.251,86.281,86.243,86.258,282899996.0
2005-10-12 13:47:00,86.238,86.261,86.238,86.257,170200000.0
2005-10-12 13:48:00,86.263,86.263,86.235,86.235,255400001.0
2005-10-12 13:49:00,86.253,86.253,86.23,86.233,180400001.0
2005-10-12 13:50:00,86.187,86.239,86.187,86.228,149400003.0
2005-10-12 13:51:00,86.213,86.229,86.202,86.205,150800000.0
2005-10-12 13:52:00,86.218,86.253,86.208,86.215,207999997.0
2005-10-12 13:53:00,86.237,86.243,86.215,86.235,141899998.0
2005-10-12 13:54:00,86.232,86.239,86.213,86.214,111899999.0
2005-10-12 13:55:00,86.222,86.242,86.203,86.204,285299998.0
2005-10-12 13:56:00,86.193,86.209,86.169,86.186,224099999.0
2005-10-12 13:57:00,86.196,86.212,86.177,86.198,281100001.0
2005-10-12 13:58:00,86.203,86.23,86.185,86.196,133400004.0
2005-10-12 13:59:00,86.199,86.202,86.164,86.182,166300001.0
2005-10-12 14:00:00,86.198,86.21,86.181,86.192,91500000.0
2005-10-12 14:01:00,86.194,86.215,86.177,86.195,111700001.0
2005-10-12 14:02:00,86.173,86.202,86.173,86.201,220799997.0
2005-10-12 14:03:00,86.187,86.221,86.185,86.221,176799998.0
2005-10-12 14:04:00,86.232,86.234,86.209,86.217,219199999.0
2005-10-12 14:05:00,86.221,86.249,86.22,86.249,185500004.0
2005-10-12 14:06:00,86.251,86.265,86.231,86.246,135599999.0
2005-10-12 14:07:00,86.27,86.32,86.27,86.32,269099998.0
2005-10-12 14:08:00,86.292,86.313,86.276,86.291,134900000.0
2005-10-12 14:09:00,86.301,86.347,86.293,86.319,166199998.0
2005-10-12 14:10:00,86.318,86.333,86.288,86.299,148799998.0
2005-10-12 14:11:00,86.275,86.316,86.259,86.273,157400000.0
2005-10-12 14:12:00,86.29,86.295,86.265,86.273,212599996.0
2005-10-12 14:13:00,86.283,86.298,86.268,86.277,239600000.0
2005-10-12 14:14:00,86.272,86.293,86.267,86.285,254500001.0
2005-10-12 14:15:00,86.277,86.306,86.268,86.306,353699998.0
2005-10-12 14:16:00,86.291,86.315,86.291,86.307,302000000.0
2005-10-12 14:17:00,86.302,86.326,86.289,86.312,164400001.0
2005-10-12 14:18:00,86.297,86.328,86.297,86.326,261099998.0
2005-10-12 14:19:00,86.31,86.351,86.31,86.351,168100001.0
2005-10-12 14:20:00,86.351,86.369,86.347,86.364,182700000.0
2005-10-12 14:21:00,86.34,86.359,86.327,86.353,96999999.0
2005-10-12 14:22:00,86.342,86.369,86.333,86.346,246899994.0
2005-10-12 14:23:00,86.346,86.354,86.328,86.328,100499999.0
2005-10-12 14:24:00,86.339,86.35,86.319,86.32,242300001.0
2005-10-12 14:25:00,86.34,86.356,86.318,86.318,123599999.0
2005-10-12 14:26:00,86.328,86.35,86.321,86.347,203299993.0
2005-10-12 14:27:00,86.354,86.378,86.346,86.348,130800000.0
2005-10-12 14:28:00,86.372,86.39,86.345,86.354,128800001.0
2005-10-12 14:29:00,86.373,86.377,86.347,86.359,128100000.0
2005-10-12 14:30:00,86.374,86.388,86.35,86.364,328400000.0
2005-10-12 14:31:00,86.375,86.391,86.352,86.362,176700002.0
2005-10-12 14:32:00,86.351,86.375,86.347,86.366,164299999.0
2005-10-12 14:33:00,86.358,86.375,86.34,86.34,212399999.0
2005-10-12 14:34:00,86.362,86.385,86.352,86.385,267399996.0
2005-10-12 14:35:00,86.37,86.38,86.352,86.355,103900000.0
2005-10-12 14:36:00,86.374,86.375,86.351,86.358,149800003.0
2005-10-12 14:37:00,86.358,86.369,86.339,86.356,192900001.0
2005-10-12 14:38:00,86.34,86.356,86.32,86.32,116099999.0
2005-10-12 14:39:00,86.36,86.375,86.339,86.373,189500000.0
2005-10-12 14:40:00,86.36,86.36,86.337,86.357,221299998.0
2005-10-12 14:41:00,86.336,86.371,86.3,86.362,158300001.0
2005-10-12 14:42:00,86.336,86.362,86.314,86.325,215100000.0
2005-10-12 14:43:00,86.332,86.353,86.32,86.348,299800003.0
2005-10-12 14:44:00,86.345,86.345,86.31,86.327,237000002.0
2005-10-12 14:45:00,86.319,86.341,86.312,86.341,253099998.0
2005-10-12 14:46:00,86.309,86.328,86.303,86.32,141700000.0
2005-10-12 14:47:00,86.316,86.335,86.29,86.311,203700001.0
2005-10-12 14:48:00,86.299,86.328,86.287,86.305,233099999.0
2005-10-12 14:49:00,86.32,86.344,86.319,86.338,105200000.0
2005-10-12 14:50:00,86.31,86.326,86.289,86.318,195899997.0
2005-10-12 14:51:00,86.333,86.346,86.307,86.307,124100002.0
2005-10-12 14:52:00,86.338,86.353,86.335,86.347,181900001.0
2005-10-12 14:53:00,86.344,86.365,86.325,86.338,100800000.0
2005-10-12 14:54:00,86.345,86.369,86.327,86.35,123400000.0
2005-10-12 14:55:00,86.367,86.368,86.341,86.348,117700000.0
2005-10-12 14:56:00,86.367,86.391,86.359,86.371,135499999.0
2005-10-12 14:57:00,86.363,86.388,86.355,86.384,193800001.0
2005-10-12 14:58:00,86.39,86.402,86.376,86.377,118199998.0
2005-10-12 14:59:00,86.365,86.4,86.364,86.397,201500005.0
2005-10-12 15:00:00,86.389,86.399,86.372,86.393,126400000.0
2005-10-12 15:01:00,86.379,86.409,86.367,86.376,280400002.0
2005-10-12 15:02:00,86.362,86.379,86.317,86.326,261599995.0
2005-10-12 15:03:00,86.311,86.326,86.294,86.309,119800000.0
2005-10-12 15:04:00,86.317,86.339,86.317,86.334,65800000.0
2005-10-12 15:05:00,86.337,86.353,86.303,86.336,257699998.0
2005-10-12 15:06:00,86.374,86.374,86.31,86.321,166199999.0
2005-10-12 15:07:00,86.334,86.353,86.271,86.314,277600001.0
2005-10-12 15:08:00,86.33,86.355,86.322,86.327,239699998.0
2005-10-12 15:09:00,86.323,86.354,86.31,86.33,199400001.0
2005-10-12 15:10:00,86.355,86.379,86.345,86.364,196499994.0
2005-10-12 15:11:00,86.356,86.374,86.34,86.36,204200004.0
2005-10-12 15:12:00,86.338,86.375,86.337,86.355,163600001.0
2005-10-12 15:13:00,86.369,86.399,86.366,86.398,157199997.0
2005-10-12 15:14:00,86.394,86.416,86.386,86.396,199399999.0
2005-10-12 15:15:00,86.407,86.407,86.381,86.381,161099998.0
2005-10-12 15:16:00,86.407,86.433,86.4,86.403,116299998.0
2005-10-12 15:17:00,86.411,86.419,86.382,86.393,206299999.0
2005-10-12 15:18:00,86.423,86.437,86.408,86.437,298299997.0
2005-10-12 15:19:00,86.429,86.437,86.408,86.417,263500001.0
2005-10-12 15:20:00,86.409,86.426,86.388,86.404,113300000.0
2005-10-12 15:21:00,86.397,86.398,86.37,86.381,275899999.0
2005-10-12 15:22:00,86.376,86.392,86.361,86.372,122399999.0
2005-10-12 15:23:00,86.394,86.401,86.379,86.384,177299996.0
2005-10-12 15:24:00,86.372,86.39,86.356,86.373,205399999.0
2005-10-12 15:25:00,86.362,86.383,86.337,86.369,201500000.0
2005-10-12 15:26:00,86.355,86.405,86.355,86.405,241000002.0
2005-10-12 15:27:00,86.378,86.397,86.361,86.386,238899998.0
2005-10-12 15:28:00,86.397,86.404,86.375,86.375,215299999.0
2005-10-12 15:29:00,86.397,86.397,86.361,86.379,264700000.0
2005-10-12 15:30:00,86.388,86.396,86.37,86.374,191199999.0
2005-10-12 15:31:00,86.373,86.398,86.355,86.369,176400000.0
2005-10-12 15:32:00,86.389,86.394,86.369,86.384,180899999.0
2005-10-12 15:33:00,86.405,86.421,86.381,86.42,245000000.0
2005-10-12 15:34:00,86.373,86.397,86.36,86.384,238100000.0
2005-10-12 15:35:00,86.383,86.404,86.369,86.379,298800005.0
2005-10-12 15:36:00,86.385,86.385,86.354,86.363,195499998.0
2005-10-12 15:37:00,86.378,86.391,86.361,86.361,138399998.0
2005-10-12 15:38:00,86.379,86.394,86.362,86.374,162200001.0
2005-10-12 15:39:00,86.381,86.403,86.369,86.39,138399998.0
2005-10-12 15:40:00,86.385,86.385,86.277,86.346,256400000.0
2005-10-12 15:41:00,86.365,86.401,86.364,86.388,178399997.0
2005-10-12 15:42:00,86.374,86.406,86.367,86.406,131600002.0
2005-10-12 15:43:00,86.393,86.41,86.366,86.377,234600001.0
2005-10-12 15:44:00,86.388,86.393,86.364,86.364,117000001.0
2005-10-12 15:45:00,86.402,86.412,86.364,86.364,364200001.0
2005-10-12 15:46:00,86.389,86.411,86.376,86.385,193799998.0
2005-10-12 15:47:00,86.398,86.408,86.378,86.394,200899999.0
2005-10-12 15:48:00,86.389,86.413,86.377,86.398,234799997.0
2005-10-12 15:49:00,86.4,86.403,86.382,86.403,269600008.0
2005-10-12 15:50:00,86.383,86.405,86.377,86.39,217200005.0
2005-10-12 15:51:00,86.38,86.398,86.356,86.393,277500000.0
2005-10-12 15:52:00,86.399,86.41,86.378,86.392,152100000.0
2005-10-12 15:53:00,86.395,86.419,86.386,86.408,211899997.0
2005-10-12 15:54:00,86.383,86.425,86.383,86.421,170500000.0
2005-10-12 15:55:00,86.408,86.437,86.408,86.425,144099999.0
2005-10-12 15:56:00,86.423,86.429,86.407,86.417,104000000.0
2005-10-12 15:57:00,86.413,86.44,86.413,86.434,159000002.0
2005-10-12 15:58:00,86.418,86.435,86.411,86.435,167500002.0
2005-10-12 15:59:00,86.436,86.436,86.403,86.403,137300000.0
2005-10-12 16:00:00,86.409,86.419,86.385,86.388,202400002.0
2005-10-12 16:01:00,86.412,86.422,86.384,86.389,171200000.0
2005-10-12 16:02:00,86.391,86.414,86.382,86.401,188100001.0
2005-10-12 16:03:00,86.409,86.43,86.375,86.407,133700000.0
2005-10-12 16:04:00,86.385,86.42,86.376,86.393,188700000.0
2005-10-12 16:05:00,86.389,86.41,86.38,86.403,206400000.0
2005-10-12 16:06:00,86.403,86.407,86.377,86.377,114399999.0
2005-10-12 16:07:00,86.403,86.403,86.38,86.387,168599997.0
2005-10-12 16:08:00,86.4,86.41,86.382,86.384,184200003.0
2005-10-12 16:09:00,86.406,86.427,86.391,86.409,357100000.0
2005-10-12 16:10:00,86.388,86.408,86.378,86.389,88199999.0
2005-10-12 16:11:00,86.403,86.414,86.383,86.394,220100002.0
2005-10-12 16:12:00,86.383,86.4,86.374,86.393,93600000.0
2005-10-12 16:13:00,86.377,86.407,86.371,86.399,255599999.0
2005-10-12 16:14:00,86.358,86.417,86.358,86.378,249199998.0
2005-10-12 16:15:00,86.375,86.399,86.354,86.375,343100001.0
2005-10-12 16:16:00,86.371,86.395,86.353,86.395,194899999.0
2005-10-12 16:17:00,86.4,86.4,86.358,86.372,359199997.0
2005-10-12 16:18:00,86.368,86.368,86.34,86.34,160099997.0
2005-10-12 16:19:00,86.339,86.357,86.329,86.347,104899999.0
2005-10-12 16:20:00,86.32,86.361,86.32,86.356,233400000.0
2005-10-12 16:21:00,86.333,86.357,86.32,86.357,191800000.0
2005-10-12 16:22:00,86.342,86.379,86.342,86.357,235999998.0
2005-10-12 16:23:00,86.372,86.372,86.333,86.341,132300000.0
2005-10-12 16:24:00,86.345,86.357,86.328,86.345,174000000.0
2005-10-12 16:25:00,86.331,86.359,86.317,86.334,352400001.0
2005-10-12 16:26:00,86.344,86.352,86.313,86.334,161199998.0
2005-10-12 16:27:00,86.348,86.378,86.331,86.345,272199998.0
2005-10-12 16:28:00,86.335,86.352,86.325,86.34,178900000.0
2005-10-12 16:29:00,86.328,86.337,86.31,86.32,106000000.0
2005-10-12 16:30:00,86.309,86.334,86.298,86.334,239200002.0
2005-10-12 16:31:00,86.338,86.363,86.328,86.336,181399997.0
2005-10-12 16:32:00,86.347,86.369,86.332,86.342,157100000.0
2005-10-12 16:33:00,86.332,86.332,86.31,86.31,161000000.0
2005-10-12 16:34:00,86.301,86.326,86.301,86.32,209600000.0
2005-10-12 16:35:00,86.292,86.31,86.283,86.303,123300001.0
2005-10-12 16:36:00,86.306,86.314,86.293,86.293,200200003.0
2005-10-12 16:37:00,86.321,86.345,86.301,86.306,208599998.0
2005-10-12 16:38:00,86.332,86.345,86.315,86.32,142499998.0
2005-10-12 16:39:00,86.324,86.326,86.301,86.301,220900001.0
2005-10-12 16:40:00,86.313,86.332,86.292,86.315,226000002.0
2005-10-12 16:41:00,86.312,86.325,86.292,86.309,193299999.0
2005-10-12 16:42:00,86.314,86.314,86.286,86.295,246000002.0
2005-10-12 16:43:00,86.309,86.324,86.291,86.305,152699999.0
2005-10-12 16:44:00,86.32,86.331,86.308,86.316,174200000.0
2005-10-12 16:45:00,86.293,86.327,86.293,86.317,210100000.0
2005-10-12 16:46:00,86.293,86.315,86.284,86.298,197699997.0
2005-10-12 16:47:00,86.322,86.337,86.296,86.318,194899998.0
2005-10-12 16:48:00,86.318,86.32,86.281,86.281,205099999.0
2005-10-12 16:49:00,86.322,86.336,86.289,86.301,220599997.0
2005-10-12 16:50:00,86.318,86.318,86.277,86.277,195099999.0
2005-10-12 16:51:00,86.291,86.31,86.274,86.285,184699996.0
2005-10-12 16:52:00,86.282,86.306,86.271,86.286,284399998.0
2005-10-12 16:53:00,86.275,86.277,86.254,86.259,158500003.0
2005-10-12 16:54:00,86.279,86.316,86.265,86.293,203099998.0
2005-10-12 16:55:00,86.303,86.303,86.274,86.275,150200002.0
2005-10-12 16:56:00,86.29,86.305,86.275,86.305,182400001.0
2005-10-12 16:57:00,86.27,86.312,86.262,86.312,181799999.0
2005-10-12 16:58:00,86.263,86.304,86.234,86.28,213399998.0
2005-10-12 16:59:00,86.281,86.281,86.244,86.247,223399997.0
2005-10-12 17:00:00,86.252,86.259,86.234,86.234,225900002.0
2005-10-12 17:01:00,86.231,86.281,86.226,86.249,156999999.0
2005-10-12 17:02:00,86.228,86.256,86.228,86.247,174000000.0
2005-10-12 17:03:00,86.243,86.258,86.219,86.219,210299997.0
2005-10-12 17:04:00,86.217,86.234,86.196,86.218,231900002.0
2005-10-12 17:05:00,86.212,86.24,86.209,86.228,318300004.0
2005-10-12 17:06:00,86.223,86.23,86.207,86.213,164699999.0
2005-10-12 17:07:00,86.225,86.225,86.207,86.217,145200001.0
2005-10-12 17:08:00,86.201,86.216,86.194,86.21,280000001.0
2005-10-12 17:09:00,86.197,86.202,86.164,86.189,146900000.0
2005-10-12 17:10:00,86.2,86.207,86.184,86.185,176300002.0
2005-10-12 17:11:00,86.2,86.21,86.17,86.204,236299996.0
2005-10-12 17:12:00,86.206,86.216,86.193,86.2,194300001.0
2005-10-12 17:13:00,86.213,86.227,86.192,86.212,188100002.0
2005-10-12 17:14:00,86.23,86.242,86.217,86.224,185800001.0
2005-10-12 17:15:00,86.23,86.242,86.216,86.242,176799998.0
2005-10-12 17:16:00,86.243,86.272,86.234,86.253,163200001.0
2005-10-12 17:17:00,86.27,86.27,86.23,86.23,100899999.0
2005-10-12 17:18:00,86.251,86.278,86.251,86.278,192599998.0
2005-10-12 17:19:00,86.268,86.272,86.246,86.268,148800000.0
2005-10-12 17:20:00,86.263,86.284,86.241,86.271,278800001.0
2005-10-12 17:21:00,86.276,86.277,86.248,86.265,244900000.0
2005-10-12 17:22:00,86.273,86.289,86.256,86.276,152100000.0
2005-10-12 17:23:00,86.249,86.276,86.24,86.276,192899999.0
2005-10-12 17:24:00,86.252,86.282,86.22,86.248,163299999.0
2005-10-12 17:25:00,86.256,86.277,86.24,86.258,213300000.0
2005-10-12 17:26:00,86.246,86.264,86.243,86.256,184800000.0
2005-10-12 17:27:00,86.252,86.259,86.224,86.241,271000001.0
2005-10-12 17:28:00,86.211,86.242,86.211,86.238,190600000.0
2005-10-12 17:29:00,86.229,86.26,86.213,86.244,258399994.0
2005-10-12 17:30:00,86.244,86.269,86.237,86.253,247900004.0
2005-10-12 17:31:00,86.248,86.258,86.226,86.236,115500000.0
2005-10-12 17:32:00,86.231,86.275,86.225,86.27,152100000.0
2005-10-12 17:33:00,86.256,86.279,86.24,86.272,263699995.0
2005-10-12 17:34:00,86.266,86.289,86.247,86.254,199500002.0
2005-10-12 17:35:00,86.275,86.285,86.252,86.264,137300000.0
2005-10-12 17:36:00,86.233,86.269,86.224,86.269,168800000.0
2005-10-12 17:37:00,86.275,86.291,86.255,86.277,171300000.0
2005-10-12 17:38:00,86.276,86.293,86.263,86.276,167499999.0
2005-10-12 17:39:00,86.272,86.299,86.258,86.26,165100000.0
2005-10-12 17:40:00,86.28,86.28,86.238,86.242,160899997.0
2005-10-12 17:41:00,86.234,86.273,86.206,86.255,224200000.0
2005-10-12 17:42:00,86.267,86.27,86.245,86.265,206499998.0
2005-10-12 17:43:00,86.258,86.258,86.221,86.239,125899999.0
2005-10-12 17:44:00,86.236,86.259,86.232,86.254,244999997.0
2005-10-12 17:45:00,86.238,86.275,86.222,86.241,236799998.0
2005-10-12 17:46:00,86.256,86.268,86.245,86.251,150599999.0
2005-10-12 17:47:00,86.259,86.295,86.259,86.287,176200002.0
2005-10-12 17:48:00,86.262,86.291,86.262,86.284,215499999.0
2005-10-12 17:49:00,86.266,86.284,86.239,86.263,186700002.0
2005-10-12 17:50:00,86.281,86.284,86.262,86.27,218500003.0
2005-10-12 17:51:00,86.275,86.285,86.256,86.26,325699995.0
2005-10-12 17:52:00,86.275,86.287,86.265,86.285,198600001.0
2005-10-12 17:53:00,86.279,86.301,86.26,86.301,210799997.0
2005-10-12 17:54:00,86.3,86.33,86.296,86.296,169200001.0
2005-10-12 17:55:00,86.264,86.294,86.255,86.289,147300001.0
2005-10-12 17:56:00,86.293,86.296,86.273,86.282,197799999.0
2005-10-12 17:57:00,86.276,86.301,86.267,86.269,174999998.0
2005-10-12 17:58:00,86.27,86.27,86.237,86.237,260499998.0
2005-10-12 17:59:00,86.264,86.269,86.245,86.245,246500001.0
2005-10-12 18:00:00,86.222,86.269,86.222,86.265,257400002.0
2005-10-12 18:01:00,86.263,86.264,86.229,86.244,1106800001.0
2005-10-12 18:02:00,86.29,86.31,86.27,86.29,1669599992.0
2005-10-12 18:03:00,86.3,86.32,86.27,86.3,1669599992.0
2005-10-12 18:04:00,86.262,86.274,86.216,86.222,1669599992.0
2005-10-12 18:05:00,86.222,86.253,86.207,86.235,1917500004.0
2005-10-12 18:06:00,86.225,86.268,86.225,86.255,1750899982.0
2005-10-12 18:07:00,86.225,86.259,86.176,86.228,1987299999.0
2005-10-12 18:08:00,86.25,86.269,86.223,86.24,1992200009.0
2005-10-12 18:09:00,86.248,86.279,86.235,86.273,1365199992.0
2005-10-12 18:10:00,86.256,86.279,86.247,86.256,1540099996.0
2005-10-12 18:11:00,86.249,86.277,86.218,86.23,943300001.0
2005-10-12 18:12:00,86.251,86.276,86.246,86.266,1387999993.0
2005-10-12 18:13:00,86.234,86.271,86.227,86.259,1452900000.0
2005-10-12 18:14:00,86.253,86.281,86.228,86.269,1662799987.0
2005-10-12 18:15:00,86.277,86.294,86.259,86.272,1929999996.0
2005-10-12 18:16:00,86.266,86.284,86.229,86.277,1946999985.0
2005-10-12 18:17:00,86.271,86.298,86.26,86.286,598799996.0
2005-10-12 18:18:00,86.293,86.297,86.238,86.268,1235099995.0
2005-10-12 18:19:00,86.3,86.328,86.284,86.319,1793300000.0
2005-10-12 18:20:00,86.307,86.338,86.29,86.332,1511700005.0
2005-10-12 18:21:00,86.317,86.335,86.289,86.323,1746400006.0
2005-10-12 18:22:00,86.311,86.327,86.281,86.3,1883700004.0
2005-10-12 18:23:00,86.36,86.38,86.33,86.35,1930900002.0
2005-10-12 18:24:00,86.312,86.312,86.251,86.255,1930900002.0
2005-10-12 18:25:00,86.33,86.36,86.32,86.32,1582200008.0
2005-10-12 18:26:00,86.309,86.318,86.266,86.284,1582200008.0
2005-10-12 18:27:00,86.306,86.321,86.281,86.29,1158000005.0
2005-10-12 18:28:00,86.295,86.314,86.281,86.3,1303299998.0
2005-10-12 18:29:00,86.299,86.312,86.274,86.3,1260400003.0
2005-10-12 18:30:00,86.281,86.317,86.281,86.308,744499997.0
2005-10-12 18:31:00,86.274,86.309,86.273,86.309,1024599996.0
2005-10-12 18:32:00,86.33,86.368,86.317,86.346,1704599996.0
2005-10-12 18:33:00,86.37,86.375,86.337,86.353,2047899978.0
2005-10-12 18:34:00,86.355,86.369,86.335,86.362,1687899990.0
2005-10-12 18:35:00,86.352,86.369,86.324,86.363,1580499990.0
2005-10-12 18:36:00,86.35,86.371,86.331,86.366,1488999999.0
2005-10-12 18:37:00,86.365,86.379,86.32,86.34,1269900006.0
2005-10-12 18:38:00,86.368,86.368,86.318,86.332,772799998.0
2005-10-12 18:39:00,86.342,86.348,86.313,86.339,378900000.0
2005-10-12 18:40:00,86.3,86.346,86.285,86.315,761799996.0
2005-10-12 18:41:00,86.348,86.364,86.321,86.333,779400000.0
2005-10-12 18:42:00,86.358,86.358,86.324,86.344,748200006.0
2005-10-12 18:43:00,86.361,86.374,86.337,86.362,1430599998.0
2005-10-12 18:44:00,86.34,86.356,86.293,86.31,877799994.0
2005-10-12 18:45:00,86.332,86.351,86.313,86.33,1117100004.0
2005-10-12 18:46:00,86.315,86.344,86.301,86.339,753799998.0
2005-10-12 18:47:00,86.33,86.35,86.291,86.315,587800002.0
2005-10-12 18:48:00,86.306,86.323,86.285,86.288,702900001.0
2005-10-12 18:49:00,86.325,86.333,86.301,86.319,1019599997.0
2005-10-12 18:50:00,86.316,86.332,86.297,86.326,955200005.0
2005-10-12 18:51:00,86.333,86.346,86.31,86.333,398499997.0
2005-10-12 18:52:00,86.343,86.343,86.294,86.325,728699998.0
2005-10-12 18:53:00,86.326,86.344,86.302,86.302,826999996.0
2005-10-12 18:54:00,86.337,86.353,86.316,86.349,1059699995.0
2005-10-12 18:55:00,86.334,86.361,86.318,86.331,1059899989.0
2005-10-12 18:56:00,86.298,86.347,86.297,86.344,735699997.0
2005-10-12 18:57:00,86.331,86.38,86.331,86.38,423299998.0
2005-10-12 18:58:00,86.366,86.402,86.358,86.358,1308999993.0
2005-10-12 18:59:00,86.374,86.386,86.36,86.374,846600001.0
2005-10-12 19:00:00,86.348,86.369,86.327,86.369,859299996.0
2005-10-12 19:01:00,86.355,86.355,86.297,86.349,648999992.0
2005-10-12 19:02:00,86.367,86.369,86.322,86.342,311200003.0
2005-10-12 19:03:00,86.355,86.355,86.316,86.321,744900002.0
2005-10-12 19:04:00,86.322,86.349,86.309,86.323,527900000.0
2005-10-12 19:05:00,86.331,86.351,86.309,86.318,471499998.0
2005-10-12 19:06:00,86.329,86.35,86.313,86.33,412199998.0
2005-10-12 19:07:00,86.324,86.337,86.301,86.308,1020900004.0
2005-10-12 19:08:00,86.282,86.338,86.282,86.338,817199995.0
2005-10-12 19:09:00,86.323,86.369,86.309,86.327,711400000.0
2005-10-12 19:10:00,86.334,86.372,86.321,86.341,705000001.0
2005-10-12 19:11:00,86.34,86.353,86.324,86.335,118799999.0
2005-10-12 19:12:00,86.316,86.337,86.299,86.328,356500000.0
2005-10-12 19:13:00,86.313,86.333,86.286,86.286,416399999.0
2005-10-12 19:14:00,86.338,86.361,86.327,86.343,414000001.0
2005-10-12 19:15:00,86.369,86.384,86.337,86.365,831799996.0
2005-10-12 19:16:00,86.354,86.372,86.344,86.365,371500001.0
2005-10-12 19:17:00,86.363,86.366,86.325,86.325,662299996.0
2005-10-12 19:18:00,86.308,86.344,86.276,86.315,545599997.0
2005-10-12 19:19:00,86.338,86.338,86.287,86.321,661399998.0
2005-10-12 19:20:00,86.332,86.346,86.305,86.331,322499997.0
2005-10-12 19:21:00,86.322,86.337,86.295,86.32,290100002.0
2005-10-12 19:22:00,86.32,86.328,86.229,86.256,337899998.0
2005-10-12 19:23:00,86.315,86.338,86.29,86.292,1548899999.0
2005-10-12 19:24:00,86.304,86.33,86.297,86.323,645299997.0
2005-10-12 19:25:00,86.294,86.314,86.253,86.31,972599998.0
2005-10-12 19:26:00,86.295,86.315,86.275,86.291,1323499990.0
2005-10-12 19:27:00,86.293,86.311,86.263,86.301,1193299996.0
2005-10-12 19:28:00,86.274,86.297,86.245,86.268,416099999.0
2005-10-12 19:29:00,86.302,86.318,86.284,86.305,761899996.0
2005-10-12 19:30:00,86.314,86.314,86.268,86.287,886999998.0
2005-10-12 19:31:00,86.265,86.318,86.265,86.311,591399997.0
2005-10-12 19:32:00,86.32,86.336,86.294,86.294,721100001.0
2005-10-12 19:33:00,86.305,86.324,86.283,86.309,644400001.0
2005-10-12 19:34:00,86.303,86.326,86.273,86.283,688100001.0
2005-10-12 19:35:00,86.307,86.346,86.271,86.271,793299997.0
2005-10-12 19:36:00,86.299,86.327,86.287,86.295,599299997.0
2005-10-12 19:37:00,86.29,86.319,86.287,86.319,211000000.0
2005-10-12 19:38:00,86.298,86.327,86.285,86.327,1014899991.0
2005-10-12 19:39:00,86.329,86.347,86.291,86.31,809300007.0
2005-10-12 19:40:00,86.319,86.37,86.316,86.358,560899997.0
2005-10-12 19:41:00,86.359,86.375,86.337,86.356,792900003.0
2005-10-12 19:42:00,86.366,86.392,86.363,86.38,540799996.0
2005-10-12 19:43:00,86.36,86.386,86.351,86.382,357499998.0
2005-10-12 19:44:00,86.38,86.397,86.362,86.381,590999995.0
2005-10-12 19:45:00,86.35,86.378,86.339,86.378,455899998.0
2005-10-12 19:46:00,86.371,86.389,86.354,86.365,400600002.0
2005-10-12 19:47:00,86.367,86.373,86.332,86.332,271800001.0
2005-10-12 19:48:00,86.31,86.337,86.29,86.307,988799998.0
2005-10-12 19:49:00,86.321,86.334,86.298,86.319,481199997.0
2005-10-12 19:50:00,86.304,86.341,86.281,86.323,473899999.0
2005-10-12 19:51:00,86.352,86.372,86.338,86.343,262300001.0
2005-10-12 19:52:00,86.316,86.367,86.312,86.355,480500002.0
2005-10-12 19:53:00,86.346,86.353,86.324,86.324,810399997.0
2005-10-12 19:54:00,86.356,86.376,86.338,86.345,958500000.0
2005-10-12 19:55:00,86.355,86.374,86.34,86.362,369700003.0
2005-10-12 19:56:00,86.343,86.38,86.343,86.37,376099999.0
2005-10-12 19:57:00,86.357,86.373,86.342,86.369,366800001.0
2005-10-12 19:58:00,86.348,86.371,86.332,86.339,899999993.0
2005-10-12 19:59:00,86.33,86.381,86.326,86.366,619299996.0
2005-10-12 20:00:00,86.37,86.385,86.354,86.367,368200004.0
2005-10-12 20:01:00,86.334,86.367,86.329,86.338,620999994.0
2005-10-12 20:02:00,86.326,86.339,86.299,86.331,585099996.0
2005-10-12 20:03:00,86.33,86.344,86.298,86.321,567499989.0
2005-10-12 20:04:00,86.333,86.352,86.297,86.344,228099998.0
2005-10-12 20:05:00,86.319,86.344,86.295,86.318,587199995.0
2005-10-12 20:06:00,86.318,86.343,86.299,86.312,746200002.0
2005-10-12 20:07:00,86.313,86.338,86.302,86.322,698399992.0
2005-10-12 20:08:00,86.336,86.337,86.294,86.317,495899998.0
2005-10-12 20:09:00,86.315,86.339,86.309,86.33,526200001.0
2005-10-12 20:10:00,86.328,86.328,86.275,86.295,732699998.0
2005-10-12 20:11:00,86.298,86.298,86.253,86.293,885299996.0
2005-10-12 20:12:00,86.272,86.301,86.252,86.288,1741199985.0
2005-10-12 20:13:00,86.249,86.297,86.231,86.283,695599992.0
2005-10-12 20:14:00,86.292,86.297,86.26,86.284,413399997.0
2005-10-12 20:15:00,86.31,86.31,86.272,86.303,513099998.0
2005-10-12 20:16:00,86.306,86.306,86.266,86.269,724499996.0
2005-10-12 20:17:00,86.286,86.316,86.275,86.313,335899999.0
2005-10-12 20:18:00,86.32,86.331,86.308,86.31,157200000.0
2005-10-12 20:19:00,86.317,86.355,86.303,86.352,318599998.0
2005-10-12 20:20:00,86.332,86.367,86.325,86.367,784100006.0
2005-10-12 20:21:00,86.367,86.386,86.351,86.368,542800000.0
2005-10-12 20:22:00,86.373,86.4,86.361,86.385,860800003.0
2005-10-12 20:23:00,86.32,86.392,86.32,86.392,604899994.0
2005-10-12 20:24:00,86.385,86.414,86.381,86.403,453399997.0
2005-10-12 20:25:00,86.388,86.412,86.384,86.412,686600002.0
2005-10-12 20:26:00,86.374,86.417,86.361,86.361,588900004.0
2005-10-12 20:27:00,86.408,86.421,86.395,86.404,343699997.0
2005-10-12 20:28:00,86.407,86.439,86.407,86.429,1238499994.0
2005-10-12 20:29:00,86.436,86.448,86.411,86.422,1559399995.0
2005-10-12 20:30:00,86.4,86.446,86.395,86.413,1609800000.0
2005-10-12 20:31:00,86.442,86.456,86.425,86.425,1096199997.0
2005-10-12 20:32:00,86.435,86.44,86.398,86.401,939499999.0
2005-10-12 20:33:00,86.414,86.438,86.373,86.419,693599998.0
2005-10-12 20:34:00,86.416,86.436,86.406,86.434,334000002.0
2005-10-12 20:35:00,86.413,86.443,86.403,86.42,414300002.0
2005-10-12 20:36:00,86.422,86.423,86.372,86.387,527299996.0
2005-10-12 20:37:00,86.372,86.403,86.354,86.373,525599997.0
2005-10-12 20:38:00,86.388,86.388,86.34,86.361,986399994.0
2005-10-12 20:39:00,86.388,86.404,86.375,86.382,517700003.0
2005-10-12 20:40:00,86.397,86.397,86.352,86.352,1550799989.0
2005-10-12 20:41:00,86.371,86.382,86.348,86.368,1150999991.0
2005-10-12 20:42:00,86.304,86.38,86.292,86.38,937499999.0
2005-10-12 20:43:00,86.358,86.381,86.344,86.354,872799995.0
2005-10-12 20:44:00,86.364,86.364,86.324,86.338,792899996.0
2005-10-12 20:45:00,86.367,86.367,86.32,86.341,646700000.0
2005-10-12 20:46:00,86.331,86.354,86.276,86.338,660899997.0
2005-10-12 20:47:00,86.362,86.362,86.314,86.333,1133499995.0
2005-10-12 20:48:00,86.361,86.381,86.348,86.36,797399999.0
2005-10-12 20:49:00,86.357,86.379,86.332,86.372,389999998.0
2005-10-12 20:50:00,86.335,86.368,86.313,86.348,966400001.0
2005-10-12 20:51:00,86.337,86.353,86.332,86.343,482100001.0
2005-10-12 20:52:00,86.305,86.33,86.282,86.33,324399997.0
2005-10-12 20:53:00,86.308,86.335,86.281,86.308,1370299996.0
2005-10-12 20:54:00,86.327,86.345,86.304,86.312,443600001.0
2005-10-12 20:55:00,86.312,86.33,86.296,86.319,1194099998.0
2005-10-12 20:56:00,86.318,86.335,86.298,86.311,629100002.0
2005-10-12 20:57:00,86.322,86.352,86.316,86.335,877700002.0
2005-10-12 20:58:00,86.306,86.335,86.299,86.322,1296699999.0
2005-10-12 20:59:00,86.327,86.364,86.299,86.344,1026399995.0
2005-10-12 21:00:00,86.38,86.382,86.333,86.333,1393200000.0
2005-10-12 21:01:00,86.317,86.335,86.294,86.296,953999995.0
2005-10-12 21:02:00,86.305,86.317,86.262,86.262,421799997.0
2005-10-12 21:03:00,86.294,86.307,86.252,86.286,404699998.0
2005-10-12 21:04:00,86.272,86.32,86.262,86.273,378200001.0
2005-10-12 21:05:00,86.306,86.323,86.274,86.299,767999997.0
2005-10-12 21:06:00,86.289,86.315,86.278,86.278,652100000.0
2005-10-12 21:07:00,86.287,86.306,86.262,86.275,802700001.0
2005-10-12 21:08:00,86.266,86.315,86.26,86.301,824899996.0
2005-10-12 21:09:00,86.305,86.323,86.28,86.296,321899998.0
2005-10-12 21:10:00,86.286,86.309,86.261,86.302,785700002.0
2005-10-12 21:11:00,86.3,86.324,86.281,86.297,562800000.0
2005-10-12 21:12:00,86.295,86.303,86.272,86.275,294500001.0
2005-10-12 21:13:00,86.286,86.31,86.269,86.292,288599999.0
2005-10-12 21:14:00,86.276,86.312,86.27,86.285,611999994.0
2005-10-12 21:15:00,86.288,86.332,86.259,86.272,1005599992.0
2005-10-12 21:16:00,86.318,86.331,86.289,86.297,768800003.0
2005-10-12 21:17:00,86.295,86.335,86.274,86.294,1001299998.0
2005-10-12 21:18:00,86.288,86.329,86.279,86.299,619699996.0
2005-10-12 21:19:00,86.305,86.352,86.282,86.348,687700000.0
2005-10-12 21:20:00,86.3,86.359,86.286,86.351,1353199998.0
2005-10-12 21:21:00,86.352,86.352,86.296,86.316,989999998.0
2005-10-12 21:22:00,86.318,86.329,86.291,86.298,978999994.0
2005-10-12 21:23:00,86.314,86.317,86.283,86.29,778000000.0
2005-10-12 21:24:00,86.32,86.329,86.277,86.288,921499999.0
2005-10-12 21:25:00,86.316,86.337,86.283,86.321,1067899992.0
2005-10-12 21:26:00,86.293,86.326,86.276,86.304,429600000.0
2005-10-12 21:27:00,86.314,86.333,86.283,86.329,384699999.0
2005-10-12 21:28:00,86.328,86.342,86.294,86.337,379299998.0
2005-10-12 21:29:00,86.316,86.345,86.297,86.328,518699998.0
2005-10-12 21:30:00,86.309,86.335,86.297,86.326,381599997.0
2005-10-12 21:31:00,86.34,86.349,86.304,86.319,274900000.0
2005-10-12 21:32:00,86.329,86.338,86.308,86.312,459200002.0
2005-10-12 21:33:00,86.302,86.325,86.289,86.313,471800001.0
2005-10-12 21:34:00,86.323,86.332,86.301,86.326,198799998.0
2005-10-12 21:35:00,86.331,86.334,86.302,86.314,429699999.0
2005-10-12 21:36:00,86.311,86.341,86.299,86.31,382199997.0
2005-10-12 21:37:00,86.318,86.365,86.31,86.338,532799999.0
2005-10-12 21:38:00,86.354,86.357,86.322,86.348,222099998.0
2005-10-12 21:39:00,86.339,86.355,86.312,86.328,304500001.0
2005-10-12 21:40:00,86.303,86.337,86.295,86.32,415799994.0
2005-10-12 21:41:00,86.327,86.348,86.319,86.325,487700001.0
2005-10-12 21:42:00,86.333,86.348,86.311,86.334,286699997.0
2005-10-12 21:43:00,86.329,86.358,86.289,86.336,353300000.0
2005-10-12 21:44:00,86.31,86.364,86.31,86.351,892399996.0
2005-10-12 21:45:00,86.329,86.359,86.315,86.335,355300000.0
2005-10-12 21:46:00,86.328,86.355,86.308,86.333,162500002.0
2005-10-12 21:47:00,86.327,86.355,86.295,86.325,355700002.0
2005-10-12 21:48:00,86.344,86.364,86.314,86.355,646900001.0
2005-10-12 21:49:00,86.356,86.369,86.331,86.344,271899999.0
2005-10-12 21:50:00,86.355,86.37,86.332,86.348,179600000.0
2005-10-12 21:51:00,86.34,86.372,86.337,86.361,331900001.0
2005-10-12 21:52:00,86.355,86.371,86.35,86.365,153900001.0
2005-10-12 21:53:00,86.337,86.393,86.337,86.371,533000000.0
2005-10-12 21:54:00,86.345,86.389,86.345,86.375,238599997.0
2005-10-12 21:55:00,86.37,86.37,86.335,86.346,225599998.0
2005-10-12 21:56:00,86.347,86.371,86.326,86.371,245799998.0
2005-10-12 21:57:00,86.345,86.368,86.329,86.351,93500000.0
2005-10-12 21:58:00,86.351,86.372,86.347,86.364,153200001.0
2005-10-12 21:59:00,86.351,86.375,86.331,86.351,418200002.0
2005-10-12 22:00:00,86.342,86.372,86.336,86.358,614699993.0
2005-10-12 22:01:00,86.358,86.37,86.321,86.356,629000003.0
2005-10-12 22:02:00,86.361,86.37,86.316,86.316,742299993.0
2005-10-12 22:03:00,86.346,86.379,86.341,86.36,316899999.0
2005-10-12 22:04:00,86.316,86.365,86.316,86.329,586299999.0
2005-10-12 22:05:00,86.336,86.365,86.319,86.323,228199999.0
2005-10-12 22:06:00,86.351,86.372,86.331,86.358,162400002.0
2005-10-12 22:07:00,86.37,86.37,86.336,86.364,274499997.0
2005-10-12 22:08:00,86.363,86.392,86.344,86.36,307599996.0
2005-10-12 22:09:00,86.364,86.375,86.33,86.33,169799998.0
2005-10-12 22:10:00,86.358,86.385,86.343,86.35,324700003.0
2005-10-12 22:11:00,86.344,86.373,86.344,86.365,502199991.0
2005-10-12 22:12:00,86.365,86.369,86.32,86.333,288599998.0
2005-10-12 22:13:00,86.346,86.367,86.278,86.327,544999996.0
2005-10-12 22:14:00,86.346,86.364,86.316,86.316,288199998.0
2005-10-12 22:15:00,86.323,86.345,86.295,86.332,231300001.0
2005-10-12 22:16:00,86.334,86.357,86.298,86.301,421699996.0
2005-10-12 22:17:00,86.343,86.35,86.326,86.33,308900000.0
2005-10-12 22:18:00,86.306,86.358,86.306,86.324,405300001.0
2005-10-12 22:19:00,86.316,86.343,86.292,86.31,315599997.0
2005-10-12 22:20:00,86.331,86.355,86.325,86.343,327599998.0
2005-10-12 22:21:00,86.358,86.37,86.316,86.317,247799997.0
2005-10-12 22:22:00,86.333,86.35,86.308,86.318,355200002.0
2005-10-12 22:23:00,86.304,86.375,86.304,86.358,423699999.0
2005-10-12 22:24:00,86.364,86.38,86.326,86.331,281699999.0
2005-10-12 22:25:00,86.362,86.369,86.331,86.354,280799998.0
2005-10-12 22:26:00,86.342,86.365,86.332,86.357,163300002.0
2005-10-12 22:27:00,86.313,86.373,86.31,86.35,711200001.0
2005-10-12 22:28:00,86.35,86.371,86.342,86.354,265700001.0
2005-10-12 22:29:00,86.362,86.373,86.304,86.329,263799999.0
2005-10-12 22:30:00,86.336,86.34,86.305,86.321,208700001.0
2005-10-12 22:31:00,86.343,86.343,86.284,86.31,532800002.0
2005-10-12 22:32:00,86.313,86.333,86.291,86.332,249600000.0
2005-10-12 22:33:00,86.312,86.344,86.296,86.33,617299995.0
2005-10-12 22:34:00,86.329,86.342,86.294,86.294,511100005.0
2005-10-12 22:35:00,86.313,86.343,86.305,86.307,297900003.0
2005-10-12 22:36:00,86.298,86.325,86.291,86.317,249600000.0
2005-10-12 22:37:00,86.322,86.339,86.3,86.316,176799998.0
2005-10-12 22:38:00,86.324,86.324,86.283,86.305,187300000.0
2005-10-12 22:39:00,86.279,86.306,86.27,86.296,228400002.0
2005-10-12 22:40:00,86.263,86.293,86.243,86.269,221400000.0
2005-10-12 22:41:00,86.297,86.297,86.249,86.265,243500001.0
2005-10-12 22:42:00,86.27,86.313,86.267,86.284,191999998.0
2005-10-12 22:43:00,86.308,86.308,86.269,86.293,295199998.0
2005-10-12 22:44:00,86.299,86.319,86.257,86.27,375399997.0
2005-10-12 22:45:00,86.303,86.306,86.262,86.28,474500002.0
2005-10-12 22:46:00,86.268,86.317,86.231,86.256,189799998.0
2005-10-12 22:47:00,86.283,86.285,86.226,86.226,216000002.0
2005-10-12 22:48:00,86.242,86.274,86.232,86.26,390499996.0
2005-10-12 22:49:00,86.26,86.282,86.233,86.257,171600000.0
2005-10-12 22:50:00,86.28,86.28,86.233,86.256,138399999.0
2005-10-12 22:51:00,86.268,86.296,86.25,86.257,258599999.0
2005-10-12 22:52:00,86.266,86.315,86.266,86.308,191800000.0
2005-10-12 22:53:00,86.283,86.299,86.234,86.276,491200001.0
2005-10-12 22:54:00,86.273,86.295,86.26,86.263,277999999.0
2005-10-12 22:55:00,86.259,86.313,86.259,86.308,327000003.0
2005-10-12 22:56:00,86.293,86.306,86.263,86.263,276199999.0
2005-10-12 22:57:00,86.296,86.323,86.269,86.317,270799998.0
2005-10-12 22:58:00,86.281,86.303,86.269,86.283,146999999.0
2005-10-12 22:59:00,86.281,86.325,86.211,86.224,478099997.0
2005-10-12 23:00:00,86.292,86.305,86.269,86.281,180500002.0
2005-10-12 23:01:00,86.303,86.306,86.254,86.288,209799999.0
2005-10-12 23:02:00,86.279,86.325,86.269,86.3,178700001.0
2005-10-12 23:03:00,86.281,86.303,86.268,86.273,179499998.0
2005-10-12 23:04:00,86.273,86.302,86.266,86.3,184400001.0
2005-10-12 23:05:00,86.269,86.303,86.269,86.293,163900004.0
2005-10-12 23:06:00,86.271,86.312,86.251,86.289,230699999.0
2005-10-12 23:07:00,86.286,86.319,86.281,86.315,195100002.0
2005-10-12 23:08:00,86.281,86.304,86.261,86.285,86700001.0
2005-10-12 23:09:00,86.311,86.311,86.255,86.257,128999997.0
2005-10-12 23:10:00,86.277,86.28,86.252,86.259,242000001.0
2005-10-12 23:11:00,86.272,86.328,86.26,86.328,167599999.0
2005-10-12 23:12:00,86.27,86.314,86.27,86.289,161600000.0
2005-10-12 23:13:00,86.289,86.299,86.265,86.265,127700002.0
2005-10-12 23:14:00,86.278,86.302,86.273,86.285,232999998.0
2005-10-12 23:15:00,86.296,86.311,86.269,86.276,208199999.0
2005-10-12 23:16:00,86.275,86.326,86.272,86.326,206100000.0
2005-10-12 23:17:00,86.318,86.34,86.291,86.326,195800000.0
2005-10-12 23:18:00,86.305,86.349,86.295,86.306,189899999.0
2005-10-12 23:19:00,86.293,86.358,86.267,86.335,135100000.0
2005-10-12 23:20:00,86.346,86.367,86.285,86.292,281400001.0
2005-10-12 23:21:00,86.298,86.316,86.279,86.316,82300000.0
2005-10-12 23:22:00,86.306,86.32,86.287,86.3,294300000.0
2005-10-12 23:23:00,86.301,86.327,86.256,86.275,188999998.0
2005-10-12 23:24:00,86.247,86.301,86.243,86.297,170499997.0
2005-10-12 23:25:00,86.277,86.311,86.276,86.297,136699999.0
2005-10-12 23:26:00,86.279,86.309,86.278,86.306,179100000.0
2005-10-12 23:27:00,86.315,86.328,86.295,86.308,133799999.0
2005-10-12 23:28:00,86.301,86.334,86.293,86.308,279599998.0
2005-10-12 23:29:00,86.3,86.336,86.3,86.328,170400000.0
2005-10-12 23:30:00,86.31,86.34,86.289,86.289,163699998.0
2005-10-12 23:31:00,86.29,86.311,86.276,86.305,207699998.0
2005-10-12 23:32:00,86.279,86.317,86.279,86.317,211400000.0
2005-10-12 23:33:00,86.31,86.325,86.294,86.317,172800001.0
2005-10-12 23:34:00,86.317,86.351,86.276,86.306,272299995.0
2005-10-12 23:35:00,86.278,86.299,86.271,86.296,135700000.0
2005-10-12 23:36:00,86.271,86.306,86.255,86.27,221800002.0
2005-10-12 23:37:00,86.289,86.318,86.283,86.296,233100004.0
2005-10-12 23:38:00,86.292,86.318,86.272,86.275,189200001.0
2005-10-12 23:39:00,86.286,86.306,86.242,86.268,247500000.0
2005-10-12 23:40:00,86.278,86.324,86.278,86.3,149600000.0
2005-10-12 23:41:00,86.284,86.302,86.251,86.267,220700002.0
2005-10-12 23:42:00,86.26,86.277,86.24,86.24,236700000.0
2005-10-12 23:43:00,86.237,86.307,86.237,86.307,194300001.0
2005-10-12 23:44:00,86.286,86.308,86.274,86.275,159400001.0
2005-10-12 23:45:00,86.278,86.311,86.257,86.287,183800000.0
2005-10-12 23:46:00,86.293,86.331,86.289,86.299,205599998.0
2005-10-12 23:47:00,86.292,86.326,86.292,86.312,205000001.0
2005-10-12 23:48:00,86.28,86.33,86.277,86.33,138199998.0
2005-10-12 23:49:00,86.319,86.326,86.287,86.295,193900001.0
2005-10-12 23:50:00,86.283,86.316,86.283,86.295,139900001.0
2005-10-12 23:51:00,86.299,86.303,86.268,86.294,249900001.0
2005-10-12 23:52:00,86.287,86.317,86.277,86.317,195600000.0
2005-10-12 23:53:00,86.322,86.322,86.268,86.293,105699999.0
2005-10-12 23:54:00,86.299,86.33,86.298,86.317,142400002.0
2005-10-12 23:55:00,86.337,86.337,86.304,86.304,182200001.0
2005-10-12 23:56:00,86.311,86.341,86.294,86.326,252400001.0
2005-10-12 23:57:00,86.305,86.323,86.305,86.323,94700000.0
2005-10-12 23:58:00,86.299,86.33,86.285,86.295,286000001.0
2005-10-12 23:59:00,86.293,86.34,86.291,86.322,212100000.0
2005-10-13 00:00:00,86.312,86.332,86.299,86.318,299799997.0
2005-10-13 00:01:00,86.32,86.32,86.28,86.288,272499995.0
2005-10-13 00:02:00,86.278,86.323,86.267,86.3,141100002.0
2005-10-13 00:03:00,86.292,86.326,86.292,86.322,214399997.0
2005-10-13 00:04:00,86.287,86.301,86.26,86.296,152999998.0
2005-10-13 00:05:00,86.285,86.317,86.285,86.314,192400001.0
2005-10-13 00:06:00,86.322,86.338,86.285,86.308,295100003.0
2005-10-13 00:07:00,86.302,86.302,86.267,86.287,173400000.0
2005-10-13 00:08:00,86.29,86.293,86.271,86.271,216900000.0
2005-10-13 00:09:00,86.265,86.288,86.252,86.258,235000004.0
2005-10-13 00:10:00,86.219,86.26,86.21,86.26,191799999.0
2005-10-13 00:11:00,86.249,86.276,86.234,86.265,218199999.0
2005-10-13 00:12:00,86.256,86.268,86.239,86.25,125799998.0
2005-10-13 00:13:00,86.274,86.294,86.256,86.268,261299997.0
2005-10-13 00:14:00,86.258,86.283,86.249,86.263,310200001.0
2005-10-13 00:15:00,86.297,86.302,86.238,86.242,222499995.0
2005-10-13 00:16:00,86.254,86.279,86.247,86.26,174499998.0
2005-10-13 00:17:00,86.257,86.269,86.238,86.247,144499998.0
2005-10-13 00:18:00,86.256,86.283,86.243,86.262,263500000.0
2005-10-13 00:19:00,86.247,86.262,86.235,86.248,108700000.0
2005-10-13 00:20:00,86.247,86.279,86.247,86.261,151700001.0
2005-10-13 00:21:00,86.235,86.267,86.232,86.251,191900001.0
2005-10-13 00:22:00,86.246,86.291,86.245,86.258,257500002.0
2005-10-13 00:23:00,86.267,86.279,86.243,86.261,293699999.0
2005-10-13 00:24:00,86.252,86.29,86.244,86.258,132700000.0
2005-10-13 00:25:00,86.244,86.292,86.244,86.262,202800002.0
2005-10-13 00:26:00,86.27,86.299,86.26,86.271,254800004.0
2005-10-13 00:27:00,86.276,86.293,86.262,86.274,155900001.0
2005-10-13 00:28:00,86.282,86.291,86.26,86.265,259800002.0
2005-10-13 00:29:00,86.284,86.287,86.238,86.254,254899998.0
2005-10-13 00:30:00,86.23,86.257,86.226,86.252,162899998.0
2005-10-13 00:31:00,86.276,86.286,86.243,86.243,181599999.0
2005-10-13 00:32:00,86.271,86.318,86.271,86.312,140700000.0
2005-10-13 00:33:00,86.277,86.301,86.261,86.276,201700002.0
2005-10-13 00:34:00,86.268,86.28,86.25,86.255,153500000.0
2005-10-13 00:35:00,86.275,86.285,86.248,86.26,217500003.0
2005-10-13 00:36:00,86.278,86.294,86.256,86.28,322499996.0
2005-10-13 00:37:00,86.276,86.295,86.26,86.272,222200000.0
2005-10-13 00:38:00,86.251,86.296,86.251,86.268,192900002.0
2005-10-13 00:39:00,86.256,86.283,86.251,86.273,282400000.0
2005-10-13 00:40:00,86.265,86.292,86.26,86.282,201799997.0
2005-10-13 00:41:00,86.264,86.285,86.257,86.279,249500004.0
2005-10-13 00:42:00,86.263,86.272,86.241,86.245,339400008.0
2005-10-13 00:43:00,86.256,86.285,86.244,86.25,219999998.0
2005-10-13 00:44:00,86.257,86.287,86.24,86.261,286700001.0
2005-10-13 00:45:00,86.257,86.269,86.228,86.228,156099999.0
2005-10-13 00:46:00,86.242,86.266,86.234,86.254,154199999.0
2005-10-13 00:47:00,86.252,86.255,86.234,86.24,103900000.0
2005-10-13 00:48:00,86.246,86.29,86.238,86.265,171600001.0
2005-10-13 00:49:00,86.27,86.281,86.248,86.252,177099999.0
2005-10-13 00:50:00,86.282,86.282,86.255,86.257,189099997.0
2005-10-13 00:51:00,86.28,86.317,86.265,86.317,299300000.0
2005-10-13 00:52:00,86.297,86.309,86.278,86.281,235099999.0
2005-10-13 00:53:00,86.311,86.33,86.286,86.289,146699998.0
2005-10-13 00:54:00,86.286,86.298,86.276,86.276,178900000.0
2005-10-13 00:55:00,86.275,86.33,86.275,86.324,291899995.0
2005-10-13 00:56:00,86.303,86.319,86.287,86.299,190799998.0
2005-10-13 00:57:00,86.313,86.329,86.296,86.306,155700001.0
2005-10-13 00:58:00,86.32,86.34,86.31,86.336,324499997.0
2005-10-13 00:59:00,86.345,86.345,86.309,86.31,194100000.0
2005-10-13 01:00:00,86.316,86.342,86.308,86.325,261399996.0
2005-10-13 01:01:00,86.333,86.345,86.303,86.331,257400006.0
2005-10-13 01:02:00,86.32,86.356,86.318,86.355,193000000.0
2005-10-13 01:03:00,86.362,86.369,86.333,86.349,364399995.0
2005-10-13 01:04:00,86.361,86.372,86.333,86.355,141200000.0
2005-10-13 01:05:00,86.351,86.351,86.308,86.308,232300000.0
2005-10-13 01:06:00,86.353,86.353,86.323,86.34,218000002.0
2005-10-13 01:07:00,86.338,86.369,86.319,86.321,202500000.0
2005-10-13 01:08:00,86.338,86.354,86.317,86.322,197699998.0
2005-10-13 01:09:00,86.314,86.352,86.313,86.335,279799998.0
2005-10-13 01:10:00,86.329,86.352,86.321,86.337,113300001.0
2005-10-13 01:11:00,86.346,86.355,86.322,86.325,234600000.0
2005-10-13 01:12:00,86.357,86.357,86.321,86.34,167499998.0
2005-10-13 01:13:00,86.343,86.373,86.334,86.352,186699998.0
2005-10-13 01:14:00,86.327,86.355,86.308,86.333,273199998.0
2005-10-13 01:15:00,86.335,86.358,86.322,86.333,174100000.0
2005-10-13 01:16:00,86.33,86.362,86.33,86.333,198099999.0
2005-10-13 01:17:00,86.354,86.371,86.34,86.368,249300000.0
2005-10-13 01:18:00,86.334,86.362,86.32,86.355,280800002.0
2005-10-13 01:19:00,86.353,86.372,86.319,86.345,331999996.0
2005-10-13 01:20:00,86.321,86.355,86.308,86.329,142899999.0
2005-10-13 01:21:00,86.362,86.364,86.324,86.324,194799995.0
2005-10-13 01:22:00,86.345,86.35,86.325,86.33,244499999.0
2005-10-13 01:23:00,86.374,86.392,86.344,86.344,164499999.0
2005-10-13 01:24:00,86.357,86.374,86.348,86.352,214499999.0
2005-10-13 01:25:00,86.368,86.41,86.368,86.41,196199998.0
2005-10-13 01:26:00,86.392,86.41,86.356,86.381,278400001.0
2005-10-13 01:27:00,86.377,86.384,86.355,86.375,232699999.0
2005-10-13 01:28:00,86.363,86.398,86.357,86.358,262299997.0
2005-10-13 01:29:00,86.389,86.389,86.369,86.369,178999998.0
2005-10-13 01:30:00,86.378,86.385,86.345,86.347,256200001.0
2005-10-13 01:31:00,86.358,86.358,86.324,86.333,336200002.0
2005-10-13 01:32:00,86.336,86.371,86.336,86.365,215199999.0
2005-10-13 01:33:00,86.366,86.383,86.339,86.368,175899998.0
2005-10-13 01:34:00,86.344,86.4,86.344,86.372,167599997.0
2005-10-13 01:35:00,86.364,86.378,86.352,86.371,138300002.0
2005-10-13 01:36:00,86.38,86.403,86.372,86.395,180400001.0
2005-10-13 01:37:00,86.391,86.405,86.363,86.38,163000000.0
2005-10-13 01:38:00,86.381,86.408,86.365,86.375,134200000.0
2005-10-13 01:39:00,86.372,86.376,86.35,86.367,166200001.0
2005-10-13 01:40:00,86.38,86.413,86.367,86.37,362599998.0
2005-10-13 01:41:00,86.399,86.41,86.37,86.393,191800000.0
2005-10-13 01:42:00,86.398,86.422,86.381,86.394,123599997.0
2005-10-13 01:43:00,86.405,86.423,86.39,86.408,65300000.0
2005-10-13 01:44:00,86.412,86.44,86.407,86.43,204400001.0
2005-10-13 01:45:00,86.434,86.441,86.405,86.405,164899998.0
2005-10-13 01:46:00,86.435,86.448,86.414,86.428,292100000.0
2005-10-13 01:47:00,86.431,86.453,86.424,86.436,140499999.0
2005-10-13 01:48:00,86.418,86.453,86.418,86.439,171099997.0
2005-10-13 01:49:00,86.437,86.437,86.405,86.408,186500001.0
2005-10-13 01:50:00,86.411,86.439,86.409,86.428,159900001.0
2005-10-13 01:51:00,86.425,86.425,86.396,86.403,168699997.0
2005-10-13 01:52:00,86.423,86.453,86.419,86.429,268399999.0
2005-10-13 01:53:00,86.421,86.445,86.416,86.445,220199997.0
2005-10-13 01:54:00,86.435,86.473,86.431,86.455,147799999.0
2005-10-13 01:55:00,86.451,86.463,86.428,86.449,214300000.0
2005-10-13 01:56:00,86.436,86.442,86.418,86.422,145400001.0
2005-10-13 01:57:00,86.464,86.468,86.417,86.417,217000003.0
2005-10-13 01:58:00,86.437,86.463,86.416,86.432,172300001.0
2005-10-13 01:59:00,86.437,86.441,86.393,86.412,345499998.0
2005-10-13 02:00:00,86.426,86.451,86.419,86.425,190199999.0
2005-10-13 02:01:00,86.465,86.465,86.43,86.44,273699996.0
2005-10-13 02:02:00,86.426,86.44,86.4,86.42,118600000.0
2005-10-13 02:03:00,86.436,86.455,86.406,86.445,185299999.0
2005-10-13 02:04:00,86.44,86.446,86.397,86.397,275299996.0
2005-10-13 02:05:00,86.399,86.429,86.386,86.421,202499999.0
2005-10-13 02:06:00,86.401,86.436,86.401,86.418,213899997.0
2005-10-13 02:07:00,86.408,86.429,86.4,86.424,246100001.0
2005-10-13 02:08:00,86.435,86.445,86.413,86.421,186000000.0
2005-10-13 02:09:00,86.437,86.456,86.42,86.429,182300001.0
2005-10-13 02:10:00,86.44,86.475,86.44,86.462,210899997.0
2005-10-13 02:11:00,86.428,86.469,86.421,86.45,254900002.0
2005-10-13 02:12:00,86.433,86.455,86.428,86.453,217899999.0
2005-10-13 02:13:00,86.449,86.449,86.412,86.412,149899999.0
2005-10-13 02:14:00,86.42,86.448,86.42,86.437,126200002.0
2005-10-13 02:15:00,86.448,86.472,86.432,86.441,263300003.0
2005-10-13 02:16:00,86.441,86.479,86.441,86.479,185700000.0
2005-10-13 02:17:00,86.475,86.49,86.439,86.447,78100001.0
2005-10-13 02:18:00,86.44,86.477,86.43,86.445,171400001.0
2005-10-13 02:19:00,86.434,86.451,86.415,86.415,296499997.0
2005-10-13 02:20:00,86.435,86.446,86.416,86.428,294899998.0
2005-10-13 02:21:00,86.427,86.427,86.392,86.405,184000000.0
2005-10-13 02:22:00,86.428,86.463,86.422,86.432,187800001.0
2005-10-13 02:23:00,86.443,86.458,86.433,86.438,259400002.0
2005-10-13 02:24:00,86.434,86.464,86.434,86.449,155599998.0
2005-10-13 02:25:00,86.417,86.444,86.396,86.403,246299999.0
2005-10-13 02:26:00,86.394,86.407,86.381,86.383,93399999.0
2005-10-13 02:27:00,86.423,86.43,86.41,86.413,307399998.0
2005-10-13 02:28:00,86.427,86.467,86.427,86.459,219600003.0
2005-10-13 02:29:00,86.441,86.477,86.439,86.467,227099995.0
2005-10-13 02:30:00,86.437,86.46,86.421,86.46,143799999.0
2005-10-13 02:31:00,86.423,86.443,86.401,86.401,226499999.0
2005-10-13 02:32:00,86.435,86.457,86.398,86.436,256700000.0
2005-10-13 02:33:00,86.464,86.467,86.445,86.449,113500000.0
2005-10-13 02:34:00,86.468,86.49,86.449,86.475,250899995.0
2005-10-13 02:35:00,86.474,86.479,86.444,86.444,159000002.0
2005-10-13 02:36:00,86.467,86.484,86.454,86.457,167600002.0
2005-10-13 02:37:00,86.475,86.483,86.451,86.452,219400001.0
2005-10-13 02:38:00,86.465,86.485,86.463,86.481,213599999.0
2005-10-13 02:39:00,86.487,86.51,86.458,86.458,242999999.0
2005-10-13 02:40:00,86.463,86.491,86.455,86.491,180000002.0
2005-10-13 02:41:00,86.476,86.499,86.463,86.498,177900003.0
2005-10-13 02:42:00,86.496,86.5,86.452,86.452,103200000.0
2005-10-13 02:43:00,86.455,86.482,86.429,86.482,329199999.0
2005-10-13 02:44:00,86.495,86.495,86.465,86.465,187200001.0
2005-10-13 02:45:00,86.461,86.487,86.453,86.472,227100000.0
2005-10-13 02:46:00,86.477,86.502,86.451,86.478,149499997.0
2005-10-13 02:47:00,86.471,86.494,86.465,86.494,203399999.0
2005-10-13 02:48:00,86.468,86.493,86.466,86.493,114300000.0
2005-10-13 02:49:00,86.502,86.525,86.479,86.505,174400000.0
2005-10-13 02:50:00,86.492,86.532,86.485,86.51,150200001.0
2005-10-13 02:51:00,86.517,86.521,86.489,86.493,136599999.0
2005-10-13 02:52:00,86.48,86.51,86.479,86.498,113200002.0
2005-10-13 02:53:00,86.504,86.512,86.478,86.478,222200000.0
2005-10-13 02:54:00,86.47,86.492,86.466,86.484,153799999.0
2005-10-13 02:55:00,86.479,86.506,86.473,86.491,157100000.0
2005-10-13 02:56:00,86.481,86.501,86.476,86.487,218000003.0
2005-10-13 02:57:00,86.491,86.509,86.441,86.47,325900001.0
2005-10-13 02:58:00,86.461,86.473,86.438,86.459,201499998.0
2005-10-13 02:59:00,86.467,86.469,86.449,86.454,161000003.0
2005-10-13 03:00:00,86.447,86.479,86.447,86.472,131299999.0
2005-10-13 03:01:00,86.47,86.48,86.457,86.461,186499997.0
2005-10-13 03:02:00,86.478,86.491,86.452,86.464,215899996.0
2005-10-13 03:03:00,86.477,86.477,86.441,86.458,196799999.0
2005-10-13 03:04:00,86.474,86.496,86.465,86.483,108800001.0
2005-10-13 03:05:00,86.49,86.491,86.464,86.481,148399999.0
2005-10-13 03:06:00,86.457,86.472,86.44,86.445,184400001.0
2005-10-13 03:07:00,86.472,86.481,86.445,86.461,207199998.0
2005-10-13 03:08:00,86.46,86.478,86.415,86.463,253799998.0
2005-10-13 03:09:00,86.439,86.459,86.416,86.422,268899998.0
2005-10-13 03:10:00,86.435,86.462,86.429,86.437,272999997.0
2005-10-13 03:11:00,86.428,86.447,86.424,86.438,163600001.0
2005-10-13 03:12:00,86.443,86.46,86.419,86.434,360199997.0
2005-10-13 03:13:00,86.441,86.476,86.441,86.476,159900002.0
2005-10-13 03:14:00,86.469,86.482,86.454,86.473,199900002.0
2005-10-13 03:15:00,86.473,86.478,86.454,86.466,162700000.0
2005-10-13 03:16:00,86.432,86.454,86.422,86.451,243600003.0
2005-10-13 03:17:00,86.426,86.467,86.426,86.458,187199997.0
2005-10-13 03:18:00,86.46,86.48,86.424,86.431,231400000.0
2005-10-13 03:19:00,86.408,86.408,86.342,86.342,154999999.0
2005-10-13 03:20:00,86.332,86.373,86.32,86.373,229899999.0
2005-10-13 03:21:00,86.376,86.391,86.356,86.375,101400000.0
2005-10-13 03:22:00,86.398,86.401,86.372,86.381,205099997.0
2005-10-13 03:23:00,86.372,86.388,86.366,86.388,93900000.0
2005-10-13 03:24:00,86.371,86.397,86.352,86.37,244699998.0
2005-10-13 03:25:00,86.376,86.388,86.358,86.37,258699998.0
2005-10-13 03:26:00,86.388,86.392,86.355,86.355,239500003.0
2005-10-13 03:27:00,86.377,86.399,86.377,86.398,169899999.0
2005-10-13 03:28:00,86.39,86.413,86.355,86.363,162799999.0
2005-10-13 03:29:00,86.343,86.366,86.333,86.361,262899998.0
2005-10-13 03:30:00,86.295,86.296,86.156,86.158,96000000.0
2005-10-13 03:31:00,86.083,86.131,86.073,86.131,112000002.0
2005-10-13 03:32:00,86.119,86.15,86.116,86.143,245499996.0
2005-10-13 03:33:00,86.109,86.126,86.084,86.089,291299999.0
2005-10-13 03:34:00,86.105,86.121,86.071,86.117,338900002.0
2005-10-13 03:35:00,86.129,86.143,86.094,86.111,211399999.0
2005-10-13 03:36:00,86.141,86.17,86.137,86.158,186399998.0
2005-10-13 03:37:00,86.157,86.167,86.121,86.15,281599997.0
2005-10-13 03:38:00,86.151,86.168,86.14,86.148,160799999.0
2005-10-13 03:39:00,86.124,86.158,86.124,86.147,175500002.0
2005-10-13 03:40:00,86.141,86.165,86.137,86.165,248099998.0
2005-10-13 03:41:00,86.139,86.157,86.13,86.145,212800000.0
2005-10-13 03:42:00,86.133,86.156,86.103,86.156,131899998.0
2005-10-13 03:43:00,86.143,86.147,86.084,86.084,169000000.0
2005-10-13 03:44:00,86.142,86.142,86.11,86.118,289400002.0
2005-10-13 03:45:00,86.135,86.147,86.107,86.107,150599998.0
2005-10-13 03:46:00,86.111,86.13,86.089,86.11,290999997.0
2005-10-13 03:47:00,86.112,86.125,86.098,86.121,191300000.0
2005-10-13 03:48:00,86.108,86.131,86.108,86.111,192200002.0
2005-10-13 03:49:00,86.132,86.15,86.118,86.132,225900001.0
2005-10-13 03:50:00,86.123,86.136,86.096,86.12,137299998.0
2005-10-13 03:51:00,86.138,86.145,86.108,86.131,167099998.0
2005-10-13 03:52:00,86.132,86.141,86.105,86.113,273199999.0
2005-10-13 03:53:00,86.09,86.136,86.09,86.129,88300001.0
2005-10-13 03:54:00,86.13,86.148,86.119,86.12,65000000.0
2005-10-13 03:55:00,86.129,86.153,86.113,86.141,169800001.0
2005-10-13 03:56:00,86.132,86.146,86.11,86.11,214700003.0
2005-10-13 03:57:00,86.116,86.127,86.094,86.109,123099999.0
2005-10-13 03:58:00,86.125,86.151,86.107,86.136,131999997.0
2005-10-13 03:59:00,86.123,86.142,86.099,86.113,239600002.0
2005-10-13 04:00:00,86.105,86.113,86.072,86.094,189499999.0
2005-10-13 04:01:00,86.109,86.135,86.102,86.113,145300000.0
2005-10-13 04:02:00,86.107,86.15,86.107,86.143,87200000.0
2005-10-13 04:03:00,86.137,86.147,86.116,86.131,79700000.0
2005-10-13 04:04:00,86.141,86.141,86.104,86.124,146100001.0
2005-10-13 04:05:00,86.138,86.138,86.117,86.126,147799999.0
2005-10-13 04:06:00,86.111,86.155,86.092,86.138,216900000.0
2005-10-13 04:07:00,86.128,86.143,86.119,86.133,250400003.0
2005-10-13 04:08:00,86.104,86.131,86.099,86.117,144999998.0
2005-10-13 04:09:00,86.117,86.134,86.099,86.125,122800000.0
2005-10-13 04:10:00,86.138,86.138,86.107,86.12,184400002.0
2005-10-13 04:11:00,86.127,86.159,86.113,86.113,254900002.0
2005-10-13 04:12:00,86.122,86.132,86.096,86.114,79200000.0
2005-10-13 04:13:00,86.137,86.137,86.094,86.11,315200001.0
2005-10-13 04:14:00,86.105,86.122,86.095,86.112,162899998.0
2005-10-13 04:15:00,86.09,86.124,86.09,86.115,217200005.0
2005-10-13 04:16:00,86.101,86.115,86.079,86.093,283099997.0
2005-10-13 04:17:00,86.081,86.107,86.08,86.105,189599997.0
2005-10-13 04:18:00,86.095,86.11,86.076,86.096,85100000.0
2005-10-13 04:19:00,86.095,86.11,86.078,86.078,200100000.0
2005-10-13 04:20:00,86.075,86.1,86.058,86.083,105700002.0
2005-10-13 04:21:00,86.094,86.107,86.084,86.102,106799999.0
2005-10-13 04:22:00,86.097,86.097,86.061,86.063,71700001.0
2005-10-13 04:23:00,86.089,86.106,86.077,86.078,83500000.0
2005-10-13 04:24:00,86.067,86.109,86.067,86.109,92300000.0
2005-10-13 04:25:00,86.089,86.104,86.086,86.093,134699999.0
2005-10-13 04:26:00,86.082,86.104,86.079,86.103,197799997.0
2005-10-13 04:27:00,86.109,86.12,86.089,86.098,166999998.0
2005-10-13 04:28:00,86.113,86.138,86.107,86.127,200599998.0
2005-10-13 04:29:00,86.108,86.134,86.092,86.117,163900000.0
2005-10-13 04:30:00,86.129,86.136,86.107,86.117,189099998.0
2005-10-13 04:31:00,86.146,86.154,86.126,86.13,230499998.0
2005-10-13 04:32:00,86.151,86.153,86.121,86.133,226699997.0
2005-10-13 04:33:00,86.129,86.15,86.116,86.126,286900002.0
2005-10-13 04:34:00,86.133,86.145,86.114,86.114,150000003.0
2005-10-13 04:35:00,86.144,86.149,86.125,86.128,168700000.0
2005-10-13 04:36:00,86.137,86.137,86.114,86.118,156899999.0
2005-10-13 04:37:00,86.107,86.145,86.104,86.119,143800000.0
2005-10-13 04:38:00,86.133,86.142,86.106,86.123,184299999.0
2005-10-13 04:39:00,86.116,86.143,86.116,86.143,180099998.0
2005-10-13 04:40:00,86.159,86.167,86.137,86.141,353599999.0
2005-10-13 04:41:00,86.143,86.156,86.118,86.144,183300000.0
2005-10-13 04:42:00,86.13,86.144,86.104,86.138,204099998.0
2005-10-13 04:43:00,86.144,86.153,86.115,86.124,170200004.0
2005-10-13 04:44:00,86.152,86.152,86.118,86.128,232200000.0
2005-10-13 04:45:00,86.153,86.171,86.134,86.14,194599998.0
2005-10-13 04:46:00,86.129,86.151,86.117,86.128,154799999.0
2005-10-13 04:47:00,86.14,86.15,86.117,86.136,242499999.0
2005-10-13 04:48:00,86.12,86.141,86.027,86.027,164499999.0
2005-10-13 04:49:00,86.03,86.09,86.017,86.073,187799998.0
2005-10-13 04:50:00,86.084,86.115,86.067,86.115,219100001.0
2005-10-13 04:51:00,86.106,86.129,86.095,86.095,253400002.0
2005-10-13 04:52:00,86.11,86.125,86.086,86.111,252400002.0
2005-10-13 04:53:00,86.111,86.128,86.1,86.124,281300001.0
2005-10-13 04:54:00,86.128,86.151,86.115,86.131,226000000.0
2005-10-13 04:55:00,86.114,86.16,86.114,86.16,151100000.0
2005-10-13 04:56:00,86.161,86.19,86.156,86.165,192700000.0
2005-10-13 04:57:00,86.134,86.154,86.125,86.149,182600001.0
2005-10-13 04:58:00,86.158,86.178,86.15,86.165,145300000.0
2005-10-13 04:59:00,86.151,86.171,86.137,86.161,124300000.0
2005-10-13 05:00:00,86.176,86.197,86.157,86.18,166899999.0
2005-10-13 05:01:00,86.198,86.212,86.175,86.187,147300000.0
2005-10-13 05:02:00,86.195,86.207,86.177,86.193,193800001.0
2005-10-13 05:03:00,86.17,86.198,86.167,86.198,202999998.0
2005-10-13 05:04:00,86.183,86.213,86.182,86.198,217699997.0
2005-10-13 05:05:00,86.215,86.221,86.171,86.178,112799999.0
2005-10-13 05:06:00,86.174,86.196,86.162,86.182,172199998.0
2005-10-13 05:07:00,86.187,86.187,86.156,86.156,154399999.0
2005-10-13 05:08:00,86.182,86.182,86.144,86.144,158800000.0
2005-10-13 05:09:00,86.144,86.186,86.144,86.161,240200001.0
2005-10-13 05:10:00,86.17,86.192,86.158,86.174,165500002.0
2005-10-13 05:11:00,86.185,86.209,86.162,86.19,337499993.0
2005-10-13 05:12:00,86.196,86.214,86.184,86.209,190400000.0
2005-10-13 05:13:00,86.214,86.234,86.198,86.22,153600003.0
2005-10-13 05:14:00,86.216,86.233,86.197,86.218,252999996.0
2005-10-13 05:15:00,86.199,86.238,86.185,86.228,179799998.0
2005-10-13 05:16:00,86.207,86.235,86.187,86.221,246900000.0
2005-10-13 05:17:00,86.23,86.249,86.206,86.218,325599997.0
2005-10-13 05:18:00,86.222,86.225,86.184,86.195,177399999.0
2005-10-13 05:19:00,86.208,86.225,86.189,86.206,148299996.0
2005-10-13 05:20:00,86.193,86.214,86.169,86.187,130700001.0
2005-10-13 05:21:00,86.188,86.19,86.163,86.178,185899996.0
2005-10-13 05:22:00,86.183,86.196,86.168,86.191,241100001.0
2005-10-13 05:23:00,86.171,86.204,86.166,86.183,121100000.0
2005-10-13 05:24:00,86.185,86.192,86.168,86.168,100499999.0
2005-10-13 05:25:00,86.161,86.183,86.161,86.179,167300001.0
2005-10-13 05:26:00,86.166,86.183,86.161,86.175,244199998.0
2005-10-13 05:27:00,86.161,86.183,86.153,86.169,242199998.0
2005-10-13 05:28:00,86.144,86.178,86.141,86.176,133800000.0
2005-10-13 05:29:00,86.178,86.191,86.158,86.165,204500003.0
2005-10-13 05:30:00,86.181,86.195,86.169,86.169,199800000.0
2005-10-13 05:31:00,86.166,86.202,86.162,86.182,209100000.0
2005-10-13 05:32:00,86.148,86.201,86.142,86.177,213799997.0
2005-10-13 05:33:00,86.195,86.236,86.179,86.203,206600003.0
2005-10-13 05:34:00,86.211,86.22,86.183,86.19,146799999.0
2005-10-13 05:35:00,86.2,86.215,86.183,86.193,194999998.0
2005-10-13 05:36:00,86.182,86.205,86.174,86.197,127099998.0
2005-10-13 05:37:00,86.171,86.201,86.168,86.183,159900001.0
2005-10-13 05:38:00,86.159,86.176,86.142,86.176,254100001.0
2005-10-13 05:39:00,86.183,86.186,86.16,86.176,297900000.0
2005-10-13 05:40:00,86.187,86.187,86.141,86.162,160500001.0
2005-10-13 05:41:00,86.171,86.19,86.16,86.181,314299997.0
2005-10-13 05:42:00,86.167,86.199,86.167,86.19,207000000.0
2005-10-13 05:43:00,86.187,86.196,86.165,86.175,270099998.0
2005-10-13 05:44:00,86.191,86.203,86.161,86.181,193800002.0
2005-10-13 05:45:00,86.208,86.232,86.199,86.208,222000001.0
2005-10-13 05:46:00,86.179,86.216,86.179,86.208,189799997.0
2005-10-13 05:47:00,86.189,86.215,86.188,86.2,218700001.0
2005-10-13 05:48:00,86.214,86.233,86.198,86.207,186599997.0
2005-10-13 05:49:00,86.204,86.24,86.204,86.227,301599999.0
2005-10-13 05:50:00,86.224,86.247,86.211,86.231,158300000.0
2005-10-13 05:51:00,86.226,86.235,86.2,86.215,190500000.0
2005-10-13 05:52:00,86.211,86.234,86.203,86.221,135300000.0
2005-10-13 05:53:00,86.202,86.237,86.185,86.2,189200001.0
2005-10-13 05:54:00,86.224,86.232,86.181,86.181,179800002.0
2005-10-13 05:55:00,86.21,86.227,86.171,86.171,171600000.0
2005-10-13 05:56:00,86.198,86.22,86.188,86.211,101999999.0
2005-10-13 05:57:00,86.227,86.24,86.197,86.22,182399999.0
2005-10-13 05:58:00,86.22,86.239,86.21,86.218,169999997.0
2005-10-13 05:59:00,86.216,86.243,86.2,86.209,229399994.0
2005-10-13 06:00:00,86.223,86.252,86.201,86.211,284599998.0
2005-10-13 06:01:00,86.234,86.247,86.217,86.233,237499998.0
2005-10-13 06:02:00,86.225,86.252,86.225,86.239,91900000.0
2005-10-13 06:03:00,86.215,86.25,86.197,86.223,210400001.0
2005-10-13 06:04:00,86.207,86.229,86.193,86.208,177499999.0
2005-10-13 06:05:00,86.247,86.247,86.205,86.213,235400000.0
2005-10-13 06:06:00,86.217,86.245,86.208,86.217,213900001.0
2005-10-13 06:07:00,86.223,86.225,86.203,86.209,206200000.0
2005-10-13 06:08:00,86.196,86.215,86.168,86.182,171199998.0
2005-10-13 06:09:00,86.208,86.221,86.181,86.202,235300002.0
2005-10-13 06:10:00,86.23,86.23,86.204,86.21,121600001.0
2005-10-13 06:11:00,86.205,86.221,86.202,86.218,185399998.0
2005-10-13 06:12:00,86.175,86.234,86.175,86.231,211899997.0
2005-10-13 06:13:00,86.203,86.231,86.191,86.225,134499998.0
2005-10-13 06:14:00,86.214,86.22,86.182,86.187,300700002.0
2005-10-13 06:15:00,86.219,86.227,86.183,86.207,192800001.0
2005-10-13 06:16:00,86.2,86.224,86.2,86.223,274899995.0
2005-10-13 06:17:00,86.22,86.226,86.2,86.213,92999999.0
2005-10-13 06:18:00,86.23,86.235,86.186,86.186,323999999.0
2005-10-13 06:19:00,86.203,86.215,86.179,86.179,148200003.0
2005-10-13 06:20:00,86.184,86.21,86.18,86.21,164500000.0
2005-10-13 06:21:00,86.206,86.215,86.172,86.199,158300001.0
2005-10-13 06:22:00,86.22,86.243,86.203,86.243,215800000.0
2005-10-13 06:23:00,86.208,86.214,86.19,86.192,147800001.0
2005-10-13 06:24:00,86.185,86.213,86.17,86.185,219599997.0
2005-10-13 06:25:00,86.186,86.212,86.166,86.212,314199994.0
2005-10-13 06:26:00,86.184,86.202,86.178,86.182,208000002.0
2005-10-13 06:27:00,86.2,86.229,86.196,86.213,115199998.0
2005-10-13 06:28:00,86.222,86.235,86.203,86.233,179799998.0
2005-10-13 06:29:00,86.207,86.227,86.181,86.204,190600001.0
2005-10-13 06:30:00,86.202,86.225,86.195,86.215,105400000.0
2005-10-13 06:31:00,86.23,86.248,86.219,86.224,178199999.0
2005-10-13 06:32:00,86.225,86.25,86.225,86.248,272199998.0
2005-10-13 06:33:00,86.249,86.262,86.235,86.255,232700003.0
2005-10-13 06:34:00,86.243,86.26,86.218,86.218,118999998.0
2005-10-13 06:35:00,86.212,86.245,86.209,86.245,225900001.0
2005-10-13 06:36:00,86.225,86.259,86.212,86.233,276600000.0
2005-10-13 06:37:00,86.252,86.252,86.229,86.244,165200003.0
2005-10-13 06:38:00,86.247,86.278,86.231,86.237,259900000.0
2005-10-13 06:39:00,86.229,86.238,86.193,86.199,199800001.0
2005-10-13 06:40:00,86.226,86.239,86.198,86.213,122899999.0
2005-10-13 06:41:00,86.228,86.25,86.205,86.214,350999997.0
2005-10-13 06:42:00,86.207,86.243,86.205,86.226,150699999.0
2005-10-13 06:43:00,86.216,86.254,86.215,86.217,207099999.0
2005-10-13 06:44:00,86.212,86.241,86.187,86.202,140000000.0
2005-10-13 06:45:00,86.216,86.238,86.198,86.223,238200000.0
2005-10-13 06:46:00,86.237,86.242,86.215,86.215,154400001.0
2005-10-13 06:47:00,86.231,86.236,86.207,86.207,175300001.0
2005-10-13 06:48:00,86.219,86.229,86.172,86.172,148000002.0
2005-10-13 06:49:00,86.218,86.218,86.185,86.186,196100000.0
2005-10-13 06:50:00,86.217,86.219,86.171,86.215,220800003.0
2005-10-13 06:51:00,86.218,86.233,86.204,86.21,201800002.0
2005-10-13 06:52:00,86.218,86.232,86.185,86.199,202400002.0
2005-10-13 06:53:00,86.224,86.263,86.215,86.263,300200003.0
2005-10-13 06:54:00,86.234,86.24,86.211,86.224,250700002.0
2005-10-13 06:55:00,86.242,86.253,86.227,86.227,339399997.0
2005-10-13 06:56:00,86.26,86.264,86.222,86.238,239399998.0
2005-10-13 06:57:00,86.225,86.272,86.225,86.235,306299994.0
2005-10-13 06:58:00,86.223,86.253,86.195,86.207,211599998.0
2005-10-13 06:59:00,86.242,86.247,86.22,86.242,158399998.0
2005-10-13 07:00:00,86.217,86.244,86.211,86.242,304000002.0
2005-10-13 07:01:00,86.216,86.245,86.206,86.218,274600001.0
2005-10-13 07:02:00,86.218,86.247,86.215,86.238,119500000.0
2005-10-13 07:03:00,86.233,86.233,86.207,86.23,129900001.0
2005-10-13 07:04:00,86.235,86.242,86.216,86.216,117700000.0
2005-10-13 07:05:00,86.218,86.242,86.218,86.242,159699998.0
2005-10-13 07:06:00,86.239,86.244,86.223,86.244,121900002.0
2005-10-13 07:07:00,86.252,86.259,86.222,86.233,271299999.0
2005-10-13 07:08:00,86.248,86.26,86.221,86.234,308399994.0
2005-10-13 07:09:00,86.241,86.252,86.199,86.232,173899999.0
2005-10-13 07:10:00,86.219,86.238,86.206,86.223,158699998.0
2005-10-13 07:11:00,86.213,86.237,86.207,86.223,201300002.0
2005-10-13 07:12:00,86.202,86.238,86.2,86.224,142100005.0
2005-10-13 07:13:00,86.228,86.241,86.205,86.22,170500001.0
2005-10-13 07:14:00,86.232,86.245,86.213,86.231,180399998.0
2005-10-13 07:15:00,86.251,86.257,86.213,86.233,140400000.0
2005-10-13 07:16:00,86.215,86.263,86.215,86.236,254500000.0
2005-10-13 07:17:00,86.239,86.239,86.213,86.217,261700001.0
2005-10-13 07:18:00,86.236,86.242,86.209,86.209,151099999.0
2005-10-13 07:19:00,86.237,86.239,86.2,86.226,256699999.0
2005-10-13 07:20:00,86.242,86.249,86.198,86.221,191399999.0
2005-10-13 07:21:00,86.228,86.249,86.223,86.239,110399999.0
2005-10-13 07:22:00,86.243,86.256,86.226,86.238,179499999.0
2005-10-13 07:23:00,86.221,86.253,86.221,86.242,221199997.0
2005-10-13 07:24:00,86.22,86.244,86.203,86.243,163100000.0
2005-10-13 07:25:00,86.222,86.244,86.22,86.232,249799999.0
2005-10-13 07:26:00,86.22,86.223,86.188,86.198,304399996.0
2005-10-13 07:27:00,86.222,86.23,86.196,86.23,214599998.0
2005-10-13 07:28:00,86.207,86.229,86.179,86.194,102900000.0
2005-10-13 07:29:00,86.219,86.234,86.213,86.228,92700000.0
2005-10-13 07:30:00,86.2,86.228,86.185,86.186,197900002.0
2005-10-13 07:31:00,86.156,86.18,86.144,86.162,204700002.0
2005-10-13 07:32:00,86.164,86.199,86.164,86.194,97500000.0
2005-10-13 07:33:00,86.165,86.19,86.153,86.173,172199999.0
2005-10-13 07:34:00,86.187,86.194,86.164,86.167,124500001.0
2005-10-13 07:35:00,86.197,86.22,86.18,86.215,305799994.0
2005-10-13 07:36:00,86.217,86.232,86.19,86.2,221600002.0
2005-10-13 07:37:00,86.216,86.22,86.185,86.201,198999997.0
2005-10-13 07:38:00,86.215,86.228,86.194,86.197,157300000.0
2005-10-13 07:39:00,86.22,86.235,86.187,86.204,162499996.0
2005-10-13 07:40:00,86.181,86.216,86.179,86.216,121199998.0
2005-10-13 07:41:00,86.224,86.224,86.191,86.196,178499997.0
2005-10-13 07:42:00,86.202,86.245,86.192,86.22,145900000.0
2005-10-13 07:43:00,86.228,86.239,86.214,86.236,134099998.0
2005-10-13 07:44:00,86.229,86.242,86.19,86.209,202400001.0
2005-10-13 07:45:00,86.199,86.234,86.188,86.212,150299999.0
2005-10-13 07:46:00,86.182,86.256,86.182,86.256,126300000.0
2005-10-13 07:47:00,86.241,86.265,86.228,86.265,156599998.0
2005-10-13 07:48:00,86.254,86.267,86.239,86.258,205100000.0
2005-10-13 07:49:00,86.252,86.273,86.24,86.255,186399999.0
2005-10-13 07:50:00,86.234,86.25,86.175,86.209,167000000.0
2005-10-13 07:51:00,86.258,86.262,86.243,86.262,117100000.0
2005-10-13 07:52:00,86.228,86.27,86.216,86.229,319500000.0
2005-10-13 07:53:00,86.208,86.239,86.177,86.239,249599999.0
2005-10-13 07:54:00,86.22,86.251,86.201,86.227,164400000.0
2005-10-13 07:55:00,86.242,86.253,86.227,86.233,170700001.0
2005-10-13 07:56:00,86.233,86.25,86.218,86.247,108400001.0
2005-10-13 07:57:00,86.236,86.261,86.233,86.239,134500000.0
2005-10-13 07:58:00,86.215,86.215,86.185,86.187,134199998.0
2005-10-13 07:59:00,86.179,86.213,86.178,86.197,215799998.0
2005-10-13 08:00:00,86.218,86.227,86.196,86.211,127400000.0
2005-10-13 08:01:00,86.206,86.222,86.188,86.2,119500001.0
2005-10-13 08:02:00,86.19,86.197,86.173,86.181,246400002.0
2005-10-13 08:03:00,86.187,86.222,86.183,86.195,88200000.0
2005-10-13 08:04:00,86.19,86.19,86.148,86.156,188999998.0
2005-10-13 08:05:00,86.175,86.178,86.142,86.142,295899999.0
2005-10-13 08:06:00,86.164,86.192,86.164,86.18,147600001.0
2005-10-13 08:07:00,86.158,86.192,86.132,86.15,170499999.0
2005-10-13 08:08:00,86.156,86.163,86.139,86.139,84600002.0
2005-10-13 08:09:00,86.144,86.173,86.126,86.155,256699998.0
2005-10-13 08:10:00,86.153,86.18,86.146,86.18,176900001.0
2005-10-13 08:11:00,86.156,86.169,86.133,86.153,126700000.0
2005-10-13 08:12:00,86.158,86.2,86.156,86.2,200300000.0
2005-10-13 08:13:00,86.192,86.206,86.175,86.196,215600000.0
2005-10-13 08:14:00,86.205,86.218,86.189,86.196,175700002.0
2005-10-13 08:15:00,86.191,86.211,86.182,86.187,240900000.0
2005-10-13 08:16:00,86.182,86.188,86.144,86.156,190200000.0
2005-10-13 08:17:00,86.173,86.232,86.154,86.2,158600000.0
2005-10-13 08:18:00,86.164,86.18,86.161,86.161,86200000.0
2005-10-13 08:19:00,86.171,86.195,86.145,86.152,181799998.0
2005-10-13 08:20:00,86.171,86.194,86.16,86.181,165399999.0
2005-10-13 08:21:00,86.163,86.176,86.136,86.159,280400002.0
2005-10-13 08:22:00,86.162,86.167,86.116,86.121,243099999.0
2005-10-13 08:23:00,86.133,86.176,86.133,86.173,213900002.0
2005-10-13 08:24:00,86.161,86.165,86.143,86.151,163100000.0
2005-10-13 08:25:00,86.14,86.157,86.116,86.144,220599999.0
2005-10-13 08:26:00,86.152,86.152,86.125,86.126,157799999.0
2005-10-13 08:27:00,86.131,86.149,86.086,86.102,226100000.0
2005-10-13 08:28:00,86.119,86.141,86.105,86.126,225900002.0
2005-10-13 08:29:00,86.118,86.132,86.104,86.127,120399999.0
2005-10-13 08:30:00,86.112,86.153,86.112,86.135,293699999.0
2005-10-13 08:31:00,86.124,86.124,86.081,86.101,114399998.0
2005-10-13 08:32:00,86.135,86.135,86.1,86.1,221999999.0
2005-10-13 08:33:00,86.113,86.145,86.111,86.132,278199997.0
2005-10-13 08:34:00,86.099,86.128,86.096,86.112,243799998.0
2005-10-13 08:35:00,86.1,86.126,86.097,86.124,112100001.0
2005-10-13 08:36:00,86.12,86.144,86.105,86.131,158000002.0
2005-10-13 08:37:00,86.116,86.126,86.094,86.114,197300002.0
2005-10-13 08:38:00,86.093,86.109,86.077,86.099,171099999.0
2005-10-13 08:39:00,86.092,86.113,86.082,86.096,138100001.0
2005-10-13 08:40:00,86.096,86.131,86.096,86.131,145000000.0
2005-10-13 08:41:00,86.126,86.129,86.089,86.089,116100000.0
2005-10-13 08:42:00,86.112,86.124,86.09,86.107,213600001.0
2005-10-13 08:43:00,86.076,86.095,86.061,86.061,169599999.0
2005-10-13 08:44:00,86.067,86.083,86.053,86.077,243599998.0
2005-10-13 08:45:00,86.078,86.101,86.057,86.101,146199999.0
2005-10-13 08:46:00,86.094,86.102,86.076,86.084,105100000.0
2005-10-13 08:47:00,86.102,86.125,86.088,86.11,214899996.0
2005-10-13 08:48:00,86.114,86.147,86.114,86.143,187900000.0
2005-10-13 08:49:00,86.116,86.146,86.101,86.135,175699999.0
2005-10-13 08:50:00,86.127,86.127,86.077,86.089,100800002.0
2005-10-13 08:51:00,86.125,86.146,86.089,86.107,232300003.0
2005-10-13 08:52:00,86.099,86.148,86.099,86.148,124400002.0
2005-10-13 08:53:00,86.111,86.13,86.097,86.13,247299998.0
2005-10-13 08:54:00,86.119,86.129,86.101,86.114,120200000.0
2005-10-13 08:55:00,86.118,86.133,86.101,86.113,94900002.0
2005-10-13 08:56:00,86.133,86.137,86.111,86.121,164099998.0
2005-10-13 08:57:00,86.133,86.133,86.108,86.112,169499999.0
2005-10-13 08:58:00,86.122,86.15,86.102,86.122,143099999.0
2005-10-13 08:59:00,86.123,86.189,86.119,86.185,198699998.0
2005-10-13 09:00:00,86.157,86.171,86.141,86.15,264599998.0
2005-10-13 09:01:00,86.173,86.173,86.134,86.134,145599999.0
2005-10-13 09:02:00,86.173,86.179,86.156,86.156,169200003.0
2005-10-13 09:03:00,86.149,86.183,86.134,86.15,297699996.0
2005-10-13 09:04:00,86.141,86.163,86.13,86.148,264999999.0
2005-10-13 09:05:00,86.147,86.163,86.135,86.154,199799999.0
2005-10-13 09:06:00,86.141,86.167,86.134,86.167,287100004.0
2005-10-13 09:07:00,86.141,86.171,86.124,86.152,152200000.0
2005-10-13 09:08:00,86.17,86.181,86.144,86.157,122699996.0
2005-10-13 09:09:00,86.166,86.166,86.136,86.136,137099996.0
2005-10-13 09:10:00,86.128,86.134,86.103,86.106,253000001.0
2005-10-13 09:11:00,86.114,86.114,86.065,86.065,198899999.0
2005-10-13 09:12:00,86.105,86.122,86.085,86.121,194299999.0
2005-10-13 09:13:00,86.08,86.1,86.074,86.1,165700001.0
2005-10-13 09:14:00,86.066,86.088,86.047,86.065,134400001.0
2005-10-13 09:15:00,86.097,86.112,86.079,86.079,277999997.0
2005-10-13 09:16:00,86.069,86.092,86.066,86.088,117299999.0
2005-10-13 09:17:00,86.096,86.096,86.051,86.06,208499997.0
2005-10-13 09:18:00,86.054,86.071,86.033,86.043,178600000.0
2005-10-13 09:19:00,86.056,86.065,86.022,86.022,197699998.0
2005-10-13 09:20:00,86.05,86.071,86.014,86.047,170599996.0
2005-10-13 09:21:00,86.104,86.104,86.077,86.08,103099998.0
2005-10-13 09:22:00,86.097,86.109,86.067,86.079,194000001.0
2005-10-13 09:23:00,86.068,86.098,86.068,86.098,125400001.0
2005-10-13 09:24:00,86.084,86.103,86.063,86.101,173800000.0
2005-10-13 09:25:00,86.116,86.129,86.108,86.11,136300000.0
2005-10-13 09:26:00,86.113,86.154,86.113,86.134,183099997.0
2005-10-13 09:27:00,86.12,86.151,86.115,86.15,255899998.0
2005-10-13 09:28:00,86.146,86.146,86.108,86.123,180599998.0
2005-10-13 09:29:00,86.114,86.147,86.112,86.124,233600000.0
2005-10-13 09:30:00,86.128,86.143,86.11,86.12,93500000.0
2005-10-13 09:31:00,86.111,86.148,86.097,86.129,223900002.0
2005-10-13 09:32:00,86.115,86.135,86.102,86.122,100800000.0
2005-10-13 09:33:00,86.108,86.122,86.089,86.106,154699999.0
2005-10-13 09:34:00,86.064,86.12,86.064,86.115,214900002.0
2005-10-13 09:35:00,86.098,86.113,86.095,86.111,95500002.0
2005-10-13 09:36:00,86.092,86.109,86.082,86.096,195699999.0
2005-10-13 09:37:00,86.09,86.103,86.074,86.088,132400000.0
2005-10-13 09:38:00,86.087,86.109,86.081,86.1,202599996.0
2005-10-13 09:39:00,86.103,86.104,86.073,86.091,125400000.0
2005-10-13 09:40:00,86.089,86.089,86.064,86.065,149900000.0
2005-10-13 09:41:00,86.087,86.102,86.073,86.084,118199999.0
2005-10-13 09:42:00,86.105,86.116,86.09,86.093,191399999.0
2005-10-13 09:43:00,86.111,86.114,86.077,86.077,137799999.0
2005-10-13 09:44:00,86.109,86.137,86.098,86.133,241999999.0
2005-10-13 09:45:00,86.133,86.139,86.117,86.123,156100001.0
2005-10-13 09:46:00,86.119,86.141,86.1,86.1,281200000.0
2005-10-13 09:47:00,86.076,86.104,86.054,86.074,213099998.0
2005-10-13 09:48:00,86.083,86.103,86.076,86.085,203200001.0
2005-10-13 09:49:00,86.113,86.113,86.058,86.058,269700004.0
2005-10-13 09:50:00,86.072,86.106,86.063,86.086,190800001.0
2005-10-13 09:51:00,86.059,86.086,86.059,86.083,73000000.0
2005-10-13 09:52:00,86.073,86.094,86.072,86.094,189899995.0
2005-10-13 09:53:00,86.089,86.097,86.072,86.082,290199997.0
2005-10-13 09:54:00,86.071,86.09,86.06,86.067,75000000.0
2005-10-13 09:55:00,86.053,86.082,86.036,86.055,189900001.0
2005-10-13 09:56:00,86.075,86.092,86.058,86.068,207299999.0
2005-10-13 09:57:00,86.063,86.07,86.039,86.052,226800002.0
2005-10-13 09:58:00,86.082,86.092,86.053,86.075,196599996.0
2005-10-13 09:59:00,86.082,86.097,86.067,86.072,241799996.0
2005-10-13 10:00:00,86.054,86.083,86.04,86.041,178299999.0
2005-10-13 10:01:00,86.052,86.074,86.04,86.054,155299999.0
2005-10-13 10:02:00,86.047,86.079,86.037,86.079,175600000.0
2005-10-13 10:03:00,86.08,86.085,86.055,86.065,208400001.0
2005-10-13 10:04:00,86.076,86.076,86.045,86.057,179200001.0
2005-10-13 10:05:00,86.074,86.1,86.062,86.085,170599998.0
2005-10-13 10:06:00,86.081,86.111,86.077,86.11,279299997.0
2005-10-13 10:07:00,86.094,86.102,86.066,86.075,299799998.0
2005-10-13 10:08:00,86.092,86.113,86.079,86.113,142400001.0
2005-10-13 10:09:00,86.118,86.148,86.098,86.121,169099997.0
2005-10-13 10:10:00,86.125,86.145,86.121,86.14,188200001.0
2005-10-13 10:11:00,86.131,86.145,86.12,86.138,222599997.0
2005-10-13 10:12:00,86.117,86.117,86.083,86.088,100099999.0
2005-10-13 10:13:00,86.076,86.126,86.076,86.102,71500000.0
2005-10-13 10:14:00,86.1,86.104,86.072,86.084,251499998.0
2005-10-13 10:15:00,86.06,86.08,86.051,86.063,113699999.0
2005-10-13 10:16:00,86.065,86.078,86.036,86.04,137499999.0
2005-10-13 10:17:00,86.058,86.075,86.028,86.046,151200003.0
2005-10-13 10:18:00,86.067,86.074,86.046,86.05,170700001.0
2005-10-13 10:19:00,86.063,86.078,86.047,86.047,120400001.0
2005-10-13 10:20:00,86.08,86.091,86.052,86.073,222099999.0
2005-10-13 10:21:00,86.044,86.081,86.043,86.072,195900000.0
2005-10-13 10:22:00,86.067,86.078,86.049,86.054,245100001.0
2005-10-13 10:23:00,86.061,86.069,86.03,86.043,112399999.0
2005-10-13 10:24:00,86.055,86.073,86.03,86.057,182600001.0
2005-10-13 10:25:00,86.043,86.065,86.043,86.049,117600001.0
2005-10-13 10:26:00,86.048,86.05,86.021,86.021,147400000.0
2005-10-13 10:27:00,86.019,86.039,86.003,86.039,235400001.0
2005-10-13 10:28:00,86.025,86.041,86.013,86.035,156899998.0
2005-10-13 10:29:00,86.016,86.035,86.001,86.008,131000000.0
2005-10-13 10:30:00,86.01,86.035,86.008,86.035,239999999.0
2005-10-13 10:31:00,86.024,86.036,86.0,86.02,226000001.0
2005-10-13 10:32:00,86.02,86.044,85.989,86.021,192200000.0
2005-10-13 10:33:00,86.052,86.052,86.017,86.017,160999998.0
2005-10-13 10:34:00,86.061,86.073,86.038,86.057,198599998.0
2005-10-13 10:35:00,86.065,86.065,86.011,86.043,125900000.0
2005-10-13 10:36:00,86.049,86.064,86.041,86.055,189299999.0
2005-10-13 10:37:00,86.033,86.077,86.033,86.067,273999994.0
2005-10-13 10:38:00,86.044,86.061,86.025,86.035,212800001.0
2005-10-13 10:39:00,86.058,86.066,86.027,86.047,240600001.0
2005-10-13 10:40:00,86.068,86.068,86.043,86.052,139199998.0
2005-10-13 10:41:00,86.055,86.08,86.048,86.063,299500000.0
2005-10-13 10:42:00,86.039,86.059,86.019,86.057,315699999.0
2005-10-13 10:43:00,86.035,86.072,86.035,86.062,221799997.0
2005-10-13 10:44:00,86.067,86.087,86.051,86.065,313400001.0
2005-10-13 10:45:00,86.061,86.084,86.059,86.077,146000001.0
2005-10-13 10:46:00,86.066,86.066,86.038,86.043,188799999.0
2005-10-13 10:47:00,86.036,86.076,86.031,86.076,98700000.0
2005-10-13 10:48:00,86.057,86.079,86.02,86.058,228100000.0
2005-10-13 10:49:00,86.055,86.075,86.042,86.075,152300000.0
2005-10-13 10:50:00,86.032,86.084,86.022,86.074,232799997.0
2005-10-13 10:51:00,86.065,86.087,86.031,86.041,228300002.0
2005-10-13 10:52:00,86.083,86.1,86.07,86.093,294299998.0
2005-10-13 10:53:00,86.083,86.107,86.062,86.062,209399996.0
2005-10-13 10:54:00,86.043,86.08,86.033,86.06,120000000.0
2005-10-13 10:55:00,86.093,86.094,86.056,86.074,251199997.0
2005-10-13 10:56:00,86.094,86.124,86.084,86.124,146100000.0
2005-10-13 10:57:00,86.122,86.129,86.082,86.09,109500001.0
2005-10-13 10:58:00,86.109,86.132,86.104,86.124,168300003.0
2005-10-13 10:59:00,86.11,86.133,86.084,86.122,283999998.0
2005-10-13 11:00:00,86.113,86.12,86.065,86.091,312399999.0
2005-10-13 11:01:00,86.123,86.123,86.08,86.089,237899998.0
2005-10-13 11:02:00,86.075,86.106,86.061,86.106,147500000.0
2005-10-13 11:03:00,86.096,86.113,86.078,86.091,165100001.0
2005-10-13 11:04:00,86.097,86.101,86.063,86.069,110900000.0
2005-10-13 11:05:00,86.096,86.108,86.084,86.085,226799996.0
2005-10-13 11:06:00,86.07,86.09,86.054,86.076,176299999.0
2005-10-13 11:07:00,86.09,86.09,86.048,86.064,258800000.0
2005-10-13 11:08:00,86.062,86.104,86.052,86.075,225700004.0
2005-10-13 11:09:00,86.066,86.08,86.057,86.077,134099997.0
2005-10-13 11:10:00,86.065,86.088,86.061,86.075,213800001.0
2005-10-13 11:11:00,86.065,86.081,86.038,86.059,171700002.0
2005-10-13 11:12:00,86.067,86.092,86.06,86.068,234699999.0
2005-10-13 11:13:00,86.071,86.117,86.068,86.093,227199997.0
2005-10-13 11:14:00,86.037,86.072,86.035,86.072,124400001.0
2005-10-13 11:15:00,86.058,86.093,86.045,86.059,237600000.0
2005-10-13 11:16:00,86.073,86.077,86.056,86.064,115699997.0
2005-10-13 11:17:00,86.055,86.1,86.042,86.1,221599998.0
2005-10-13 11:18:00,86.067,86.093,86.056,86.082,242200002.0
2005-10-13 11:19:00,86.069,86.094,86.061,86.081,234399999.0
2005-10-13 11:20:00,86.094,86.098,86.056,86.083,216600000.0
2005-10-13 11:21:00,86.096,86.097,86.072,86.084,148299999.0
2005-10-13 11:22:00,86.085,86.085,86.037,86.059,257799996.0
2005-10-13 11:23:00,86.096,86.116,86.085,86.114,201400001.0
2005-10-13 11:24:00,86.068,86.124,86.062,86.118,201699998.0
2005-10-13 11:25:00,86.118,86.147,86.104,86.128,210100000.0
2005-10-13 11:26:00,86.148,86.161,86.127,86.143,209300005.0
2005-10-13 11:27:00,86.155,86.155,86.127,86.135,138400003.0
2005-10-13 11:28:00,86.134,86.156,86.119,86.14,210600000.0
2005-10-13 11:29:00,86.14,86.14,86.103,86.14,210099998.0
2005-10-13 11:30:00,86.154,86.157,86.127,86.128,281500000.0
2005-10-13 11:31:00,86.139,86.154,86.114,86.114,199400001.0
2005-10-13 11:32:00,86.107,86.124,86.083,86.098,270599995.0
2005-10-13 11:33:00,86.095,86.116,86.082,86.114,270699999.0
2005-10-13 11:34:00,86.086,86.105,86.066,86.09,189799997.0
2005-10-13 11:35:00,86.087,86.102,86.063,86.083,188399999.0
2005-10-13 11:36:00,86.073,86.09,86.048,86.076,206199999.0
2005-10-13 11:37:00,86.065,86.081,86.058,86.072,189400000.0
2005-10-13 11:38:00,86.077,86.088,86.057,86.075,268800003.0
2005-10-13 11:39:00,86.091,86.095,86.061,86.067,236599997.0
2005-10-13 11:40:00,86.034,86.081,86.016,86.079,188100000.0
2005-10-13 11:41:00,86.061,86.082,86.054,86.082,224300001.0
2005-10-13 11:42:00,86.068,86.092,86.06,86.075,147100001.0
2005-10-13 11:43:00,86.065,86.088,86.054,86.08,198299997.0
2005-10-13 11:44:00,86.073,86.089,86.035,86.05,227300001.0
2005-10-13 11:45:00,86.02,86.05,85.972,85.981,264000003.0
2005-10-13 11:46:00,85.983,86.042,85.983,86.025,304899996.0
2005-10-13 11:47:00,86.009,86.037,85.994,86.012,219600002.0
2005-10-13 11:48:00,86.018,86.02,85.977,86.003,141600000.0
2005-10-13 11:49:00,86.025,86.033,85.99,85.99,260200006.0
2005-10-13 11:50:00,85.968,85.999,85.968,85.999,118300002.0
2005-10-13 11:51:00,86.002,86.002,85.956,85.977,207100000.0
2005-10-13 11:52:00,85.966,85.991,85.95,85.969,300199999.0
2005-10-13 11:53:00,85.978,85.985,85.953,85.958,225200001.0
2005-10-13 11:54:00,85.958,85.964,85.939,85.958,96299999.0
2005-10-13 11:55:00,85.952,85.97,85.94,85.967,175700001.0
2005-10-13 11:56:00,85.967,86.001,85.967,85.995,208700001.0
2005-10-13 11:57:00,85.982,85.997,85.971,85.993,185300002.0
2005-10-13 11:58:00,86.001,86.006,85.982,85.993,158800002.0
2005-10-13 11:59:00,86.006,86.024,85.992,86.0,187100000.0
2005-10-13 12:00:00,85.996,86.028,85.988,86.001,224899997.0
2005-10-13 12:01:00,86.01,86.017,85.996,86.0,80999999.0
2005-10-13 12:02:00,85.999,86.052,85.985,86.052,187599998.0
2005-10-13 12:03:00,86.055,86.158,86.048,86.156,214699997.0
2005-10-13 12:04:00,86.147,86.147,86.072,86.072,189099997.0
2005-10-13 12:05:00,86.078,86.094,86.065,86.077,136600002.0
2005-10-13 12:06:00,86.1,86.11,86.078,86.095,198700002.0
2005-10-13 12:07:00,86.087,86.109,86.048,86.104,339400000.0
2005-10-13 12:08:00,86.081,86.115,86.081,86.108,169100001.0
2005-10-13 12:09:00,86.1,86.1,86.054,86.054,115400002.0
2005-10-13 12:10:00,86.031,86.031,85.999,85.999,189299999.0
2005-10-13 12:11:00,85.996,86.038,85.996,86.025,195699996.0
2005-10-13 12:12:00,85.995,86.013,85.979,85.999,137999997.0
2005-10-13 12:13:00,86.005,86.011,85.986,85.986,157299999.0
2005-10-13 12:14:00,85.995,86.027,85.995,86.023,187500002.0
2005-10-13 12:15:00,86.026,86.028,86.001,86.017,245299997.0
2005-10-13 12:16:00,85.998,86.037,85.985,85.99,147900000.0
2005-10-13 12:17:00,86.005,86.049,85.997,86.02,177600002.0
2005-10-13 12:18:00,86.028,86.052,86.01,86.032,159699998.0
2005-10-13 12:19:00,86.034,86.047,85.994,86.013,154100001.0
2005-10-13 12:20:00,86.037,86.051,86.012,86.033,259000001.0
2005-10-13 12:21:00,86.008,86.038,86.005,86.023,211599997.0
2005-10-13 12:22:00,86.005,86.021,85.99,86.009,124699999.0
2005-10-13 12:23:00,86.022,86.022,85.972,85.993,171700003.0
2005-10-13 12:24:00,86.013,86.02,85.99,85.99,180000002.0
2005-10-13 12:25:00,85.991,86.026,85.99,86.0,241099998.0
2005-10-13 12:26:00,85.981,86.006,85.976,85.993,184600000.0
2005-10-13 12:27:00,85.99,86.036,85.99,86.035,216400001.0
2005-10-13 12:28:00,86.014,86.038,85.998,86.019,229900000.0
2005-10-13 12:29:00,86.032,86.04,85.999,86.021,175400000.0
2005-10-13 12:30:00,86.019,86.048,85.997,86.013,143400000.0
2005-10-13 12:31:00,86.032,86.032,85.998,86.021,171599999.0
2005-10-13 12:32:00,86.008,86.037,85.985,85.985,376299996.0
2005-10-13 12:33:00,86.017,86.029,85.967,85.967,278399999.0
2005-10-13 12:34:00,86.006,86.024,85.957,85.972,185700000.0
2005-10-13 12:35:00,85.983,85.984,85.965,85.965,182000001.0
2005-10-13 12:36:00,85.948,85.972,85.924,85.952,207599998.0
2005-10-13 12:37:00,85.965,85.971,85.918,85.927,183199998.0
2005-10-13 12:38:00,85.936,85.957,85.913,85.934,166899999.0
2005-10-13 12:39:00,85.923,85.937,85.909,85.922,146499996.0
2005-10-13 12:40:00,85.931,85.958,85.922,85.949,216299996.0
2005-10-13 12:41:00,85.955,85.972,85.944,85.955,171000002.0
2005-10-13 12:42:00,85.953,85.974,85.951,85.972,147599999.0
2005-10-13 12:43:00,85.956,85.956,85.915,85.925,235399998.0
2005-10-13 12:44:00,85.954,85.959,85.924,85.924,180300001.0
2005-10-13 12:45:00,85.931,85.947,85.922,85.947,147699998.0
2005-10-13 12:46:00,85.93,85.943,85.91,85.924,179800001.0
2005-10-13 12:47:00,85.947,85.947,85.872,85.909,193900000.0
2005-10-13 12:48:00,85.927,85.948,85.924,85.945,78200000.0
2005-10-13 12:49:00,85.934,85.957,85.92,85.957,245899997.0
2005-10-13 12:50:00,85.928,85.983,85.926,85.983,161399998.0
2005-10-13 12:51:00,85.957,85.986,85.944,85.97,184199998.0
2005-10-13 12:52:00,85.963,85.979,85.947,85.975,159500001.0
2005-10-13 12:53:00,85.969,85.98,85.949,85.949,265199997.0
2005-10-13 12:54:00,85.966,85.982,85.959,85.974,280399997.0
2005-10-13 12:55:00,85.979,85.997,85.956,85.982,173199999.0
2005-10-13 12:56:00,85.964,85.994,85.96,85.986,271300002.0
2005-10-13 12:57:00,85.972,86.003,85.953,85.982,307600001.0
2005-10-13 12:58:00,85.997,86.0,85.961,85.969,198499998.0
2005-10-13 12:59:00,85.978,85.987,85.948,85.971,125400000.0
2005-10-13 13:00:00,85.978,86.0,85.958,85.983,163100001.0
2005-10-13 13:01:00,85.988,85.988,85.954,85.97,188399999.0
2005-10-13 13:02:00,85.985,86.009,85.982,86.005,228400001.0
2005-10-13 13:03:00,85.988,86.011,85.973,86.011,228600003.0
2005-10-13 13:04:00,86.012,86.033,86.012,86.018,142800003.0
2005-10-13 13:05:00,86.019,86.043,86.012,86.026,194000000.0
2005-10-13 13:06:00,86.023,86.023,85.989,86.006,241500002.0
2005-10-13 13:07:00,86.008,86.023,85.989,86.014,233700002.0
2005-10-13 13:08:00,85.996,86.026,85.97,86.022,129200001.0
2005-10-13 13:09:00,86.01,86.021,85.963,85.963,323099999.0
2005-10-13 13:10:00,85.965,86.027,85.962,85.991,244799998.0
2005-10-13 13:11:00,86.016,86.021,85.993,86.011,256899997.0
2005-10-13 13:12:00,85.969,86.01,85.969,86.008,166799999.0
2005-10-13 13:13:00,86.0,86.012,85.97,85.999,122200001.0
2005-10-13 13:14:00,85.986,86.009,85.969,85.982,328799993.0
2005-10-13 13:15:00,85.967,86.001,85.955,86.001,297899995.0
2005-10-13 13:16:00,85.984,86.01,85.982,86.0,184599999.0
2005-10-13 13:17:00,85.975,85.984,85.955,85.955,214600001.0
2005-10-13 13:18:00,85.962,85.965,85.932,85.941,277199998.0
2005-10-13 13:19:00,85.928,85.962,85.928,85.953,261800000.0
2005-10-13 13:20:00,85.934,85.951,85.923,85.947,138200004.0
2005-10-13 13:21:00,85.917,85.951,85.898,85.951,271900001.0
2005-10-13 13:22:00,85.918,85.948,85.918,85.92,176899996.0
2005-10-13 13:23:00,85.918,85.944,85.909,85.929,166299999.0
2005-10-13 13:24:00,85.913,85.94,85.9,85.92,185499999.0
2005-10-13 13:25:00,85.94,85.95,85.923,85.937,184899999.0
2005-10-13 13:26:00,85.952,85.952,85.917,85.927,186099999.0
2005-10-13 13:27:00,85.926,85.945,85.917,85.939,265899998.0
2005-10-13 13:28:00,85.925,85.938,85.918,85.923,194899999.0
2005-10-13 13:29:00,85.929,85.94,85.91,85.921,151400000.0
2005-10-13 13:30:00,85.894,85.941,85.894,85.918,296300000.0
2005-10-13 13:31:00,85.935,85.953,85.89,85.933,253600002.0
2005-10-13 13:32:00,85.958,85.972,85.943,85.958,140900001.0
2005-10-13 13:33:00,85.952,85.972,85.934,85.947,122600002.0
2005-10-13 13:34:00,85.97,85.986,85.958,85.961,148400001.0
2005-10-13 13:35:00,85.956,85.972,85.944,85.97,169400000.0
2005-10-13 13:36:00,85.964,85.964,85.916,85.918,180500001.0
2005-10-13 13:37:00,85.935,85.955,85.918,85.952,287299998.0
2005-10-13 13:38:00,85.951,85.969,85.936,85.948,197500002.0
2005-10-13 13:39:00,85.953,85.967,85.934,85.963,186599999.0
2005-10-13 13:40:00,85.916,85.965,85.911,85.965,314700001.0
2005-10-13 13:41:00,85.958,85.971,85.944,85.968,320999999.0
2005-10-13 13:42:00,85.961,85.961,85.918,85.93,265299997.0
2005-10-13 13:43:00,85.959,85.973,85.936,85.936,210500001.0
2005-10-13 13:44:00,85.937,85.945,85.902,85.915,185800001.0
2005-10-13 13:45:00,85.934,85.953,85.913,85.941,235700004.0
2005-10-13 13:46:00,85.926,85.964,85.909,85.917,112500000.0
2005-10-13 13:47:00,85.928,85.964,85.918,85.938,150600001.0
2005-10-13 13:48:00,85.914,85.941,85.903,85.932,137399999.0
2005-10-13 13:49:00,85.935,85.948,85.915,85.934,284800000.0
2005-10-13 13:50:00,85.913,85.918,85.883,85.891,188899999.0
2005-10-13 13:51:00,85.914,85.914,85.892,85.892,209199999.0
2005-10-13 13:52:00,85.907,85.926,85.892,85.905,337699998.0
2005-10-13 13:53:00,85.916,85.94,85.906,85.94,156300000.0
2005-10-13 13:54:00,85.912,85.921,85.893,85.899,162500000.0
2005-10-13 13:55:00,85.915,85.958,85.905,85.908,259399999.0
2005-10-13 13:56:00,85.91,85.95,85.908,85.937,158400003.0
2005-10-13 13:57:00,85.929,85.931,85.908,85.919,244900002.0
2005-10-13 13:58:00,85.938,85.938,85.895,85.898,176399999.0
2005-10-13 13:59:00,85.929,85.94,85.91,85.922,200699997.0
2005-10-13 14:00:00,85.938,85.938,85.906,85.924,167799998.0
2005-10-13 14:01:00,85.894,85.927,85.889,85.922,174000004.0
2005-10-13 14:02:00,85.932,85.94,85.91,85.91,173299996.0
2005-10-13 14:03:00,85.91,85.933,85.906,85.933,171399997.0
2005-10-13 14:04:00,85.938,85.938,85.907,85.914,175900002.0
2005-10-13 14:05:00,85.91,85.928,85.893,85.912,172300000.0
2005-10-13 14:06:00,85.921,85.935,85.9,85.9,147400001.0
2005-10-13 14:07:00,85.914,85.937,85.899,85.911,280899999.0
2005-10-13 14:08:00,85.908,85.933,85.896,85.922,190099997.0
2005-10-13 14:09:00,85.897,85.927,85.896,85.907,180899998.0
2005-10-13 14:10:00,85.912,85.948,85.912,85.948,154799998.0
2005-10-13 14:11:00,85.939,85.958,85.913,85.923,333300001.0
2005-10-13 14:12:00,85.936,85.947,85.913,85.932,195600001.0
2005-10-13 14:13:00,85.926,85.97,85.926,85.96,190999999.0
2005-10-13 14:14:00,85.972,85.987,85.952,85.952,214900000.0
2005-10-13 14:15:00,85.969,85.969,85.919,85.934,243900000.0
2005-10-13 14:16:00,85.933,85.959,85.921,85.931,300400001.0
2005-10-13 14:17:00,85.928,85.96,85.903,85.941,145899999.0
2005-10-13 14:18:00,85.929,85.95,85.923,85.941,119200002.0
2005-10-13 14:19:00,85.954,85.988,85.937,85.966,180699999.0
2005-10-13 14:20:00,85.988,85.992,85.941,85.941,150599999.0
2005-10-13 14:21:00,85.946,85.946,85.895,85.929,198699996.0
2005-10-13 14:22:00,85.92,85.944,85.893,85.915,196800001.0
2005-10-13 14:23:00,85.904,85.918,85.884,85.898,205300001.0
2005-10-13 14:24:00,85.926,85.952,85.909,85.914,214000002.0
2005-10-13 14:25:00,85.906,85.926,85.888,85.904,152799998.0
2005-10-13 14:26:00,85.898,85.898,85.853,85.87,125400000.0
2005-10-13 14:27:00,85.88,85.909,85.867,85.878,147199999.0
2005-10-13 14:28:00,85.871,85.901,85.858,85.886,144000001.0
2005-10-13 14:29:00,85.89,85.9,85.859,85.875,130000000.0
2005-10-13 14:30:00,85.876,85.898,85.858,85.872,244799999.0
2005-10-13 14:31:00,85.892,85.892,85.851,85.851,218100004.0
2005-10-13 14:32:00,85.863,85.863,85.836,85.842,204200001.0
2005-10-13 14:33:00,85.854,85.863,85.824,85.863,183099999.0
2005-10-13 14:34:00,85.862,85.862,85.828,85.828,163100003.0
2005-10-13 14:35:00,85.824,85.847,85.808,85.808,226100003.0
2005-10-13 14:36:00,85.81,85.83,85.808,85.812,208700000.0
2005-10-13 14:37:00,85.817,85.85,85.817,85.834,332699998.0
2005-10-13 14:38:00,85.834,85.854,85.806,85.82,193500001.0
2005-10-13 14:39:00,85.834,85.854,85.824,85.838,191700004.0
2005-10-13 14:40:00,85.836,85.857,85.833,85.843,274399997.0
2005-10-13 14:41:00,85.835,85.862,85.793,85.86,194599999.0
2005-10-13 14:42:00,85.858,85.869,85.836,85.836,193200002.0
2005-10-13 14:43:00,85.855,85.855,85.828,85.828,84700001.0
2005-10-13 14:44:00,85.838,85.846,85.805,85.83,88800000.0
2005-10-13 14:45:00,85.817,85.862,85.815,85.852,256900000.0
2005-10-13 14:46:00,85.83,85.857,85.826,85.841,168700002.0
2005-10-13 14:47:00,85.806,85.835,85.796,85.816,146200002.0
2005-10-13 14:48:00,85.798,85.832,85.795,85.804,122699999.0
2005-10-13 14:49:00,85.81,85.836,85.81,85.832,185399998.0
2005-10-13 14:50:00,85.837,85.843,85.811,85.835,170799997.0
2005-10-13 14:51:00,85.825,85.843,85.807,85.83,283199999.0
2005-10-13 14:52:00,85.832,85.846,85.824,85.836,176099998.0
2005-10-13 14:53:00,85.828,85.839,85.808,85.812,137799999.0
2005-10-13 14:54:00,85.812,85.829,85.797,85.812,95900002.0
2005-10-13 14:55:00,85.82,85.826,85.804,85.82,162700000.0
2005-10-13 14:56:00,85.818,85.83,85.801,85.805,166400000.0
2005-10-13 14:57:00,85.835,85.844,85.818,85.821,102099998.0
2005-10-13 14:58:00,85.841,85.841,85.821,85.825,94100000.0
2005-10-13 14:59:00,85.814,85.847,85.809,85.836,138500000.0
2005-10-13 15:00:00,85.817,85.856,85.817,85.854,118899997.0
2005-10-13 15:01:00,85.86,85.87,85.827,85.848,173500000.0
2005-10-13 15:02:00,85.882,85.89,85.857,85.871,248899998.0
2005-10-13 15:03:00,85.881,85.901,85.868,85.884,146399996.0
2005-10-13 15:04:00,85.881,85.881,85.854,85.855,128100000.0
2005-10-13 15:05:00,85.874,85.903,85.858,85.903,192299999.0
2005-10-13 15:06:00,85.91,85.91,85.867,85.88,200399999.0
2005-10-13 15:07:00,85.888,85.892,85.834,85.874,172500000.0
2005-10-13 15:08:00,85.898,85.922,85.854,85.885,304500000.0
2005-10-13 15:09:00,85.895,85.901,85.868,85.868,219900001.0
2005-10-13 15:10:00,85.89,85.89,85.857,85.858,179300002.0
2005-10-13 15:11:00,85.839,85.862,85.827,85.857,134600000.0
2005-10-13 15:12:00,85.821,85.877,85.812,85.846,272399996.0
2005-10-13 15:13:00,85.852,85.881,85.837,85.854,198500001.0
2005-10-13 15:14:00,85.832,85.864,85.832,85.862,181599998.0
2005-10-13 15:15:00,85.841,85.862,85.841,85.845,158700002.0
2005-10-13 15:16:00,85.854,85.885,85.854,85.858,189400001.0
2005-10-13 15:17:00,85.886,85.901,85.867,85.893,119200000.0
2005-10-13 15:18:00,85.879,85.896,85.872,85.888,296599998.0
2005-10-13 15:19:00,85.873,85.873,85.814,85.834,238899998.0
2005-10-13 15:20:00,85.838,85.853,85.822,85.85,114300000.0
2005-10-13 15:21:00,85.832,85.869,85.829,85.869,228399999.0
2005-10-13 15:22:00,85.823,85.872,85.82,85.868,162699999.0
2005-10-13 15:23:00,85.848,85.869,85.848,85.866,180799998.0
2005-10-13 15:24:00,85.843,85.867,85.831,85.849,164499999.0
2005-10-13 15:25:00,85.859,85.863,85.831,85.863,204200002.0
2005-10-13 15:26:00,85.865,85.877,85.85,85.864,323700002.0
2005-10-13 15:27:00,85.882,85.882,85.834,85.867,156000003.0
2005-10-13 15:28:00,85.85,85.879,85.842,85.854,184899998.0
2005-10-13 15:29:00,85.864,85.873,85.837,85.852,232700000.0
2005-10-13 15:30:00,85.833,85.856,85.819,85.827,216100001.0
2005-10-13 15:31:00,85.814,85.835,85.809,85.83,141499999.0
2005-10-13 15:32:00,85.8,85.822,85.793,85.802,58000000.0
2005-10-13 15:33:00,85.795,85.813,85.785,85.804,155999997.0
2005-10-13 15:34:00,85.823,85.844,85.811,85.826,285100002.0
2005-10-13 15:35:00,85.82,85.82,85.786,85.801,167900001.0
2005-10-13 15:36:00,85.822,85.822,85.786,85.798,117000000.0
2005-10-13 15:37:00,85.816,85.829,85.798,85.817,204499999.0
2005-10-13 15:38:00,85.83,85.848,85.812,85.832,257099997.0
2005-10-13 15:39:00,85.831,85.86,85.814,85.842,128099999.0
2005-10-13 15:40:00,85.848,85.856,85.804,85.816,252999999.0
2005-10-13 15:41:00,85.805,85.843,85.805,85.83,81200001.0
2005-10-13 15:42:00,85.844,85.87,85.835,85.85,150500000.0
2005-10-13 15:43:00,85.863,85.867,85.832,85.841,330999995.0
2005-10-13 15:44:00,85.859,85.859,85.82,85.82,176099995.0
2005-10-13 15:45:00,85.835,85.849,85.814,85.836,356499992.0
2005-10-13 15:46:00,85.804,85.838,85.804,85.824,198799998.0
2005-10-13 15:47:00,85.804,85.835,85.804,85.833,193600003.0
2005-10-13 15:48:00,85.818,85.83,85.801,85.811,214299999.0
2005-10-13 15:49:00,85.823,85.833,85.809,85.81,139200000.0
2005-10-13 15:50:00,85.794,85.815,85.777,85.791,281900000.0
2005-10-13 15:51:00,85.8,85.829,85.784,85.797,173300002.0
2005-10-13 15:52:00,85.785,85.802,85.777,85.802,284399999.0
2005-10-13 15:53:00,85.801,85.813,85.786,85.79,111600001.0
2005-10-13 15:54:00,85.799,85.822,85.782,85.803,214799998.0
2005-10-13 15:55:00,85.809,85.83,85.798,85.825,224300004.0
2005-10-13 15:56:00,85.808,85.839,85.805,85.836,164700000.0
2005-10-13 15:57:00,85.821,85.844,85.801,85.819,121899999.0
2005-10-13 15:58:00,85.85,85.85,85.814,85.815,188599999.0
2005-10-13 15:59:00,85.828,85.872,85.818,85.848,115199999.0
2005-10-13 16:00:00,85.868,85.891,85.842,85.842,300699998.0
2005-10-13 16:01:00,85.85,85.898,85.85,85.883,178700003.0
2005-10-13 16:02:00,85.869,85.896,85.854,85.867,227099999.0
2005-10-13 16:03:00,85.885,85.904,85.857,85.879,255099998.0
2005-10-13 16:04:00,85.893,85.893,85.847,85.847,132599997.0
2005-10-13 16:05:00,85.87,85.9,85.864,85.9,165899999.0
2005-10-13 16:06:00,85.895,85.924,85.868,85.882,132600002.0
2005-10-13 16:07:00,85.893,85.9,85.861,85.875,114099999.0
2005-10-13 16:08:00,85.875,85.901,85.85,85.85,234200000.0
2005-10-13 16:09:00,85.835,85.855,85.823,85.835,227699997.0
2005-10-13 16:10:00,85.858,85.86,85.836,85.844,154200000.0
2005-10-13 16:11:00,85.828,85.862,85.824,85.862,132899998.0
2005-10-13 16:12:00,85.845,85.857,85.828,85.857,90600000.0
2005-10-13 16:13:00,85.853,85.872,85.85,85.857,154999999.0
2005-10-13 16:14:00,85.826,85.86,85.803,85.828,227600000.0
2005-10-13 16:15:00,85.822,85.867,85.821,85.829,175399999.0
2005-10-13 16:16:00,85.832,85.855,85.812,85.818,193000003.0
2005-10-13 16:17:00,85.809,85.825,85.79,85.814,326800004.0
2005-10-13 16:18:00,85.825,85.826,85.79,85.79,228200001.0
2005-10-13 16:19:00,85.807,85.84,85.807,85.828,96200000.0
2005-10-13 16:20:00,85.821,85.833,85.803,85.806,277899995.0
2005-10-13 16:21:00,85.802,85.822,85.79,85.81,264199997.0
2005-10-13 16:22:00,85.815,85.836,85.796,85.82,222200001.0
2005-10-13 16:23:00,85.807,85.837,85.797,85.815,335699998.0
2005-10-13 16:24:00,85.815,85.836,85.799,85.82,194899997.0
2005-10-13 16:25:00,85.815,85.836,85.808,85.828,245199999.0
2005-10-13 16:26:00,85.837,85.846,85.806,85.814,245400003.0
2005-10-13 16:27:00,85.818,85.837,85.804,85.837,365400000.0
2005-10-13 16:28:00,85.835,85.84,85.81,85.82,117599999.0
2005-10-13 16:29:00,85.836,85.839,85.808,85.809,188799998.0
2005-10-13 16:30:00,85.836,85.845,85.803,85.83,228599998.0
2005-10-13 16:31:00,85.826,85.851,85.824,85.844,183800000.0
2005-10-13 16:32:00,85.86,85.865,85.824,85.824,190100001.0
2005-10-13 16:33:00,85.854,85.862,85.821,85.821,232000002.0
2005-10-13 16:34:00,85.815,85.885,85.815,85.885,163200001.0
2005-10-13 16:35:00,85.873,85.899,85.868,85.899,140499999.0
2005-10-13 16:36:00,85.863,85.897,85.848,85.86,257299996.0
2005-10-13 16:37:00,85.862,85.872,85.844,85.844,139000001.0
2005-10-13 16:38:00,85.843,85.866,85.84,85.853,211899998.0
2005-10-13 16:39:00,85.85,85.856,85.8,85.8,208800002.0
2005-10-13 16:40:00,85.811,85.838,85.8,85.831,200699998.0
2005-10-13 16:41:00,85.815,85.843,85.811,85.843,143200000.0
2005-10-13 16:42:00,85.816,85.841,85.808,85.841,162999998.0
2005-10-13 16:43:00,85.843,85.871,85.843,85.87,171300001.0
2005-10-13 16:44:00,85.849,85.876,85.841,85.845,173499999.0
2005-10-13 16:45:00,85.851,85.886,85.851,85.883,163200000.0
2005-10-13 16:46:00,85.887,85.938,85.887,85.923,82300001.0
2005-10-13 16:47:00,85.932,85.932,85.898,85.907,128599999.0
2005-10-13 16:48:00,85.911,85.935,85.904,85.928,247799999.0
2005-10-13 16:49:00,85.921,85.935,85.902,85.92,258400005.0
2005-10-13 16:50:00,85.903,85.923,85.884,85.901,178899999.0
2005-10-13 16:51:00,85.888,85.911,85.888,85.906,202200001.0
2005-10-13 16:52:00,85.897,85.918,85.889,85.905,216500000.0
2005-10-13 16:53:00,85.884,85.91,85.88,85.905,142700001.0
2005-10-13 16:54:00,85.883,85.883,85.845,85.845,79500000.0
2005-10-13 16:55:00,85.854,85.872,85.84,85.847,187599999.0
2005-10-13 16:56:00,85.879,85.889,85.862,85.87,222500002.0
2005-10-13 16:57:00,85.859,85.904,85.85,85.889,201399998.0
2005-10-13 16:58:00,85.868,85.89,85.842,85.868,146599999.0
2005-10-13 16:59:00,85.879,85.879,85.826,85.828,203999999.0
2005-10-13 17:00:00,85.868,85.899,85.855,85.877,153800001.0
2005-10-13 17:01:00,85.868,85.888,85.86,85.878,251100001.0
2005-10-13 17:02:00,85.879,85.889,85.86,85.871,171799998.0
2005-10-13 17:03:00,85.903,85.906,85.876,85.88,294600004.0
2005-10-13 17:04:00,85.902,85.922,85.889,85.916,159900000.0
2005-10-13 17:05:00,85.911,85.928,85.893,85.902,252299999.0
2005-10-13 17:06:00,85.911,85.92,85.892,85.905,159700000.0
2005-10-13 17:07:00,85.927,85.93,85.897,85.917,219400001.0
2005-10-13 17:08:00,85.91,85.925,85.907,85.914,223999997.0
2005-10-13 17:09:00,85.901,85.912,85.864,85.864,138000001.0
2005-10-13 17:10:00,85.9,85.927,85.884,85.902,166700000.0
2005-10-13 17:11:00,85.899,85.925,85.893,85.925,278299995.0
2005-10-13 17:12:00,85.918,85.953,85.915,85.922,149500000.0
2005-10-13 17:13:00,85.904,85.937,85.901,85.932,149200001.0
2005-10-13 17:14:00,85.912,85.953,85.906,85.946,234099998.0
2005-10-13 17:15:00,85.935,85.935,85.897,85.897,235899998.0
2005-10-13 17:16:00,85.901,85.92,85.884,85.896,352199998.0
2005-10-13 17:17:00,85.924,85.929,85.889,85.889,187900005.0
2005-10-13 17:18:00,85.899,85.924,85.891,85.904,275499997.0
2005-10-13 17:19:00,85.894,85.912,85.874,85.893,128200001.0
2005-10-13 17:20:00,85.887,85.921,85.879,85.921,143400000.0
2005-10-13 17:21:00,85.929,85.943,85.911,85.938,308099998.0
2005-10-13 17:22:00,85.915,85.957,85.911,85.956,164099999.0
2005-10-13 17:23:00,85.928,85.943,85.912,85.933,201599999.0
2005-10-13 17:24:00,85.898,85.926,85.893,85.908,179900001.0
2005-10-13 17:25:00,85.915,85.925,85.883,85.91,283199999.0
2005-10-13 17:26:00,85.9,85.919,85.891,85.919,176099997.0
2005-10-13 17:27:00,85.933,85.934,85.892,85.903,179700000.0
2005-10-13 17:28:00,85.889,85.917,85.888,85.914,172499998.0
2005-10-13 17:29:00,85.904,85.923,85.882,85.909,258699996.0
2005-10-13 17:30:00,85.915,85.928,85.9,85.907,180100001.0
2005-10-13 17:31:00,85.893,85.931,85.884,85.911,154600002.0
2005-10-13 17:32:00,85.908,85.92,85.877,85.88,253399999.0
2005-10-13 17:33:00,85.902,85.902,85.856,85.866,213100000.0
2005-10-13 17:34:00,85.878,85.895,85.844,85.892,247500001.0
2005-10-13 17:35:00,85.875,85.901,85.871,85.892,137099999.0
2005-10-13 17:36:00,85.865,85.877,85.848,85.864,181300001.0
2005-10-13 17:37:00,85.847,85.863,85.832,85.863,94200000.0
2005-10-13 17:38:00,85.877,85.894,85.856,85.869,152600000.0
2005-10-13 17:39:00,85.895,85.898,85.855,85.855,143800001.0
2005-10-13 17:40:00,85.871,85.885,85.851,85.874,136500000.0
2005-10-13 17:41:00,85.873,85.887,85.834,85.844,228600000.0
2005-10-13 17:42:00,85.897,85.909,85.865,85.867,252300000.0
2005-10-13 17:43:00,85.88,85.911,85.88,85.911,128100000.0
2005-10-13 17:44:00,85.886,85.892,85.846,85.852,227699997.0
2005-10-13 17:45:00,85.852,85.858,85.833,85.837,135999999.0
2005-10-13 17:46:00,85.835,85.866,85.835,85.858,57700000.0
2005-10-13 17:47:00,85.839,85.884,85.839,85.879,241200004.0
2005-10-13 17:48:00,85.856,85.876,85.848,85.865,156699999.0
2005-10-13 17:49:00,85.85,85.876,85.828,85.853,153700002.0
2005-10-13 17:50:00,85.855,85.87,85.838,85.857,202999999.0
2005-10-13 17:51:00,85.845,85.869,85.822,85.838,405400000.0
2005-10-13 17:52:00,85.842,85.855,85.83,85.845,212000000.0
2005-10-13 17:53:00,85.844,85.85,85.816,85.821,192799999.0
2005-10-13 17:54:00,85.839,85.879,85.813,85.828,204199997.0
2005-10-13 17:55:00,85.812,85.834,85.801,85.819,172699999.0
2005-10-13 17:56:00,85.801,85.832,85.801,85.823,186099999.0
2005-10-13 17:57:00,85.801,85.836,85.801,85.836,129400002.0
2005-10-13 17:58:00,85.794,85.848,85.794,85.824,225899997.0
2005-10-13 17:59:00,85.83,85.836,85.801,85.801,244599998.0
2005-10-13 18:00:00,85.798,85.819,85.766,85.795,276599995.0
2005-10-13 18:01:00,85.814,85.825,85.791,85.8,1392599993.0
2005-10-13 18:02:00,85.819,85.852,85.774,85.816,1914299996.0
2005-10-13 18:03:00,85.86,85.89,85.84,85.87,1738099996.0
2005-10-13 18:04:00,85.813,85.842,85.798,85.806,1738099996.0
2005-10-13 18:05:00,85.827,85.849,85.807,85.825,1964599991.0
2005-10-13 18:06:00,85.822,85.854,85.803,85.835,1584699998.0
2005-10-13 18:07:00,85.819,85.835,85.797,85.804,2108899989.0
2005-10-13 18:08:00,85.821,85.84,85.791,85.808,1908400007.0
2005-10-13 18:09:00,85.822,85.836,85.796,85.796,1547999998.0
2005-10-13 18:10:00,85.793,85.839,85.793,85.832,1653899996.0
2005-10-13 18:11:00,85.826,85.873,85.823,85.86,1088500005.0
2005-10-13 18:12:00,85.852,85.876,85.838,85.849,1432599985.0
2005-10-13 18:13:00,85.82,85.862,85.82,85.852,1558500006.0
2005-10-13 18:14:00,85.853,85.869,85.837,85.859,1757699991.0
2005-10-13 18:15:00,85.863,85.873,85.844,85.861,2005199998.0
2005-10-13 18:16:00,85.844,85.863,85.818,85.833,2075299995.0
2005-10-13 18:17:00,85.81,85.843,85.81,85.828,525699998.0
2005-10-13 18:18:00,85.814,85.85,85.795,85.831,1228499998.0
2005-10-13 18:19:00,85.81,85.849,85.798,85.835,2092599983.0
2005-10-13 18:20:00,85.837,85.871,85.811,85.828,1445599996.0
2005-10-13 18:21:00,85.816,85.837,85.788,85.808,1850299998.0
2005-10-13 18:22:00,85.808,85.833,85.792,85.808,1626699997.0
2005-10-13 18:23:00,85.85,85.9,85.82,85.86,1545000004.0
2005-10-13 18:24:00,85.756,85.796,85.728,85.796,1545000004.0
2005-10-13 18:25:00,85.85,85.88,85.78,85.88,1429499995.0
2005-10-13 18:26:00,85.782,85.804,85.757,85.784,1429499995.0
2005-10-13 18:27:00,85.785,85.817,85.774,85.786,1479699999.0
2005-10-13 18:28:00,85.811,85.811,85.755,85.764,1083799999.0
2005-10-13 18:29:00,85.785,85.791,85.75,85.758,1306500000.0
2005-10-13 18:30:00,85.754,85.782,85.741,85.764,647699998.0
2005-10-13 18:31:00,85.78,85.807,85.772,85.784,1115300003.0
2005-10-13 18:32:00,85.809,85.845,85.795,85.819,1848399995.0
2005-10-13 18:33:00,85.835,85.849,85.804,85.812,1763300002.0
2005-10-13 18:34:00,85.814,85.842,85.799,85.799,1694899997.0
2005-10-13 18:35:00,85.807,85.863,85.802,85.802,1392199994.0
2005-10-13 18:36:00,85.804,85.838,85.788,85.822,1405999999.0
2005-10-13 18:37:00,85.804,85.831,85.786,85.815,1064599998.0
2005-10-13 18:38:00,85.826,85.827,85.799,85.805,676199998.0
2005-10-13 18:39:00,85.822,85.822,85.798,85.81,580100004.0
2005-10-13 18:40:00,85.825,85.85,85.803,85.833,684100003.0
2005-10-13 18:41:00,85.831,85.836,85.802,85.802,902199995.0
2005-10-13 18:42:00,85.823,85.857,85.811,85.827,686600000.0
2005-10-13 18:43:00,85.835,85.871,85.834,85.854,1195999999.0
2005-10-13 18:44:00,85.865,85.891,85.839,85.839,749800004.0
2005-10-13 18:45:00,85.865,85.885,85.844,85.844,1020399993.0
2005-10-13 18:46:00,85.874,85.881,85.839,85.877,772699998.0
2005-10-13 18:47:00,85.872,85.899,85.86,85.894,558999997.0
2005-10-13 18:48:00,85.84,85.874,85.836,85.867,604800004.0
2005-10-13 18:49:00,85.85,85.879,85.844,85.861,877699995.0
2005-10-13 18:50:00,85.879,85.915,85.877,85.897,1044499989.0
2005-10-13 18:51:00,85.887,85.907,85.879,85.893,422200001.0
2005-10-13 18:52:00,85.893,85.92,85.864,85.869,938900001.0
2005-10-13 18:53:00,85.867,85.9,85.86,85.885,792299999.0
2005-10-13 18:54:00,85.893,85.895,85.863,85.87,789600003.0
2005-10-13 18:55:00,85.873,85.888,85.846,85.858,918499994.0
2005-10-13 18:56:00,85.853,85.879,85.852,85.875,618799996.0
2005-10-13 18:57:00,85.852,85.886,85.846,85.876,539599997.0
2005-10-13 18:58:00,85.852,85.886,85.849,85.863,1063899995.0
2005-10-13 18:59:00,85.866,85.866,85.834,85.847,663799999.0
2005-10-13 19:00:00,85.867,85.881,85.85,85.852,699899995.0
2005-10-13 19:01:00,85.865,85.875,85.845,85.846,459899999.0
2005-10-13 19:02:00,85.843,85.875,85.821,85.875,277200002.0
2005-10-13 19:03:00,85.859,85.882,85.845,85.859,819999998.0
2005-10-13 19:04:00,85.864,85.889,85.85,85.865,656200002.0
2005-10-13 19:05:00,85.875,85.875,85.826,85.862,484499998.0
2005-10-13 19:06:00,85.866,85.866,85.829,85.829,682799995.0
2005-10-13 19:07:00,85.844,85.878,85.841,85.862,1112100002.0
2005-10-13 19:08:00,85.853,85.868,85.823,85.837,848399999.0
2005-10-13 19:09:00,85.847,85.888,85.847,85.868,762099991.0
2005-10-13 19:10:00,85.866,85.867,85.834,85.834,589899999.0
2005-10-13 19:11:00,85.824,85.863,85.824,85.857,139799997.0
2005-10-13 19:12:00,85.842,85.871,85.837,85.871,288399999.0
2005-10-13 19:13:00,85.857,85.896,85.845,85.846,520500006.0
2005-10-13 19:14:00,85.843,85.868,85.842,85.863,429199998.0
2005-10-13 19:15:00,85.856,85.879,85.846,85.868,730100003.0
2005-10-13 19:16:00,85.849,85.881,85.844,85.866,367900000.0
2005-10-13 19:17:00,85.862,85.871,85.845,85.857,641700004.0
2005-10-13 19:18:00,85.851,85.871,85.823,85.827,543999995.0
2005-10-13 19:19:00,85.845,85.886,85.845,85.87,592499996.0
2005-10-13 19:20:00,85.873,85.889,85.852,85.854,333699999.0
2005-10-13 19:21:00,85.86,85.877,85.846,85.865,331200001.0
2005-10-13 19:22:00,85.86,85.86,85.78,85.823,286999998.0
2005-10-13 19:23:00,85.82,85.83,85.789,85.83,1508199987.0
2005-10-13 19:24:00,85.8,85.834,85.792,85.824,588900003.0
2005-10-13 19:25:00,85.807,85.833,85.786,85.786,885699995.0
2005-10-13 19:26:00,85.818,85.857,85.817,85.852,1235000012.0
2005-10-13 19:27:00,85.856,85.868,85.836,85.842,1045499999.0
2005-10-13 19:28:00,85.862,85.872,85.839,85.843,558500001.0
2005-10-13 19:29:00,85.853,85.864,85.825,85.852,701400005.0
2005-10-13 19:30:00,85.851,85.87,85.825,85.849,779799998.0
2005-10-13 19:31:00,85.846,85.861,85.83,85.842,509100002.0
2005-10-13 19:32:00,85.87,85.89,85.848,85.864,564999998.0
2005-10-13 19:33:00,85.884,85.896,85.849,85.882,704200000.0
2005-10-13 19:34:00,85.868,85.894,85.863,85.883,743299996.0
2005-10-13 19:35:00,85.88,85.89,85.844,85.844,891899997.0
2005-10-13 19:36:00,85.849,85.874,85.84,85.84,468699999.0
2005-10-13 19:37:00,85.861,85.867,85.816,85.829,236700000.0
2005-10-13 19:38:00,85.86,85.899,85.857,85.858,1001800003.0
2005-10-13 19:39:00,85.868,85.909,85.847,85.859,985800003.0
2005-10-13 19:40:00,85.868,85.896,85.852,85.86,598900003.0
2005-10-13 19:41:00,85.884,85.898,85.855,85.881,920599996.0
2005-10-13 19:42:00,85.87,85.889,85.848,85.865,603700003.0
2005-10-13 19:43:00,85.856,85.883,85.855,85.868,388500000.0
2005-10-13 19:44:00,85.87,85.882,85.836,85.836,509299989.0
2005-10-13 19:45:00,85.85,85.865,85.833,85.85,550400004.0
2005-10-13 19:46:00,85.85,85.875,85.833,85.845,297099998.0
2005-10-13 19:47:00,85.839,85.868,85.833,85.851,258499999.0
2005-10-13 19:48:00,85.852,85.878,85.832,85.851,895399996.0
2005-10-13 19:49:00,85.849,85.863,85.81,85.832,664500004.0
2005-10-13 19:50:00,85.836,85.868,85.821,85.854,406100000.0
2005-10-13 19:51:00,85.851,85.872,85.838,85.851,320199998.0
2005-10-13 19:52:00,85.83,85.871,85.817,85.839,493399998.0
2005-10-13 19:53:00,85.854,85.855,85.82,85.82,688299998.0
2005-10-13 19:54:00,85.845,85.855,85.82,85.82,990799993.0
2005-10-13 19:55:00,85.832,85.866,85.826,85.846,319599995.0
2005-10-13 19:56:00,85.859,85.873,85.839,85.843,349299997.0
2005-10-13 19:57:00,85.846,85.876,85.83,85.845,506300001.0
2005-10-13 19:58:00,85.845,85.882,85.83,85.853,710300007.0
2005-10-13 19:59:00,85.837,85.871,85.836,85.855,827800000.0
2005-10-13 20:00:00,85.865,85.879,85.839,85.86,431400001.0
2005-10-13 20:01:00,85.866,85.907,85.866,85.901,622600000.0
2005-10-13 20:02:00,85.889,85.924,85.838,85.881,574199998.0
2005-10-13 20:03:00,85.866,85.895,85.861,85.887,335099995.0
2005-10-13 20:04:00,85.882,85.882,85.814,85.848,333700002.0
2005-10-13 20:05:00,85.852,85.87,85.825,85.85,633799997.0
2005-10-13 20:06:00,85.816,85.863,85.816,85.859,774900000.0
2005-10-13 20:07:00,85.834,85.877,85.834,85.87,786099994.0
2005-10-13 20:08:00,85.86,85.888,85.86,85.877,585699990.0
2005-10-13 20:09:00,85.861,85.889,85.857,85.881,494499992.0
2005-10-13 20:10:00,85.884,85.894,85.852,85.868,824700001.0
2005-10-13 20:11:00,85.861,85.882,85.838,85.855,850900003.0
2005-10-13 20:12:00,85.862,85.893,85.857,85.887,1641999992.0
2005-10-13 20:13:00,85.864,85.877,85.845,85.864,670300000.0
2005-10-13 20:14:00,85.854,85.868,85.832,85.867,380499997.0
2005-10-13 20:15:00,85.842,85.861,85.835,85.855,821999994.0
2005-10-13 20:16:00,85.847,85.876,85.811,85.853,558700005.0
2005-10-13 20:17:00,85.869,85.89,85.854,85.866,393199996.0
2005-10-13 20:18:00,85.871,85.886,85.858,85.873,271600001.0
2005-10-13 20:19:00,85.877,85.896,85.846,85.879,293799999.0
2005-10-13 20:20:00,85.86,85.889,85.847,85.871,568799998.0
2005-10-13 20:21:00,85.85,85.88,85.821,85.86,458399997.0
2005-10-13 20:22:00,85.86,85.882,85.844,85.849,801299993.0
2005-10-13 20:23:00,85.863,85.873,85.825,85.847,663299998.0
2005-10-13 20:24:00,85.836,85.857,85.818,85.836,423000003.0
2005-10-13 20:25:00,85.837,85.857,85.825,85.83,655999994.0
2005-10-13 20:26:00,85.84,85.859,85.806,85.818,514899999.0
2005-10-13 20:27:00,85.83,85.855,85.821,85.835,324300000.0
2005-10-13 20:28:00,85.837,85.873,85.822,85.85,1125099990.0
2005-10-13 20:29:00,85.852,85.875,85.809,85.848,1682799992.0
2005-10-13 20:30:00,85.845,85.875,85.84,85.864,1416200003.0
2005-10-13 20:31:00,85.865,85.881,85.827,85.839,1284399995.0
2005-10-13 20:32:00,85.863,85.872,85.831,85.831,1116499997.0
2005-10-13 20:33:00,85.845,85.845,85.815,85.825,696399997.0
2005-10-13 20:34:00,85.824,85.863,85.81,85.811,484500002.0
2005-10-13 20:35:00,85.832,85.861,85.824,85.842,411199998.0
2005-10-13 20:36:00,85.827,85.862,85.806,85.846,530200004.0
2005-10-13 20:37:00,85.818,85.869,85.799,85.832,549100000.0
2005-10-13 20:38:00,85.804,85.861,85.796,85.841,1179200001.0
2005-10-13 20:39:00,85.862,85.864,85.84,85.841,734599997.0
2005-10-13 20:40:00,85.865,85.875,85.818,85.818,1506700002.0
2005-10-13 20:41:00,85.846,85.849,85.811,85.835,958700001.0
2005-10-13 20:42:00,85.806,85.841,85.799,85.818,1191199986.0
2005-10-13 20:43:00,85.827,85.849,85.807,85.807,951100008.0
2005-10-13 20:44:00,85.794,85.839,85.794,85.799,813899990.0
2005-10-13 20:45:00,85.822,85.826,85.793,85.803,662600002.0
2005-10-13 20:46:00,85.783,85.783,85.732,85.732,597099994.0
2005-10-13 20:47:00,85.749,85.784,85.746,85.773,1099900001.0
2005-10-13 20:48:00,85.747,85.797,85.733,85.765,563399996.0
2005-10-13 20:49:00,85.786,85.799,85.772,85.779,530999992.0
2005-10-13 20:50:00,85.807,85.811,85.768,85.785,1039400000.0
2005-10-13 20:51:00,85.779,85.805,85.777,85.805,408300001.0
2005-10-13 20:52:00,85.793,85.836,85.79,85.825,399599996.0
2005-10-13 20:53:00,85.825,85.844,85.802,85.811,1436299993.0
2005-10-13 20:54:00,85.803,85.835,85.803,85.825,546800003.0
2005-10-13 20:55:00,85.819,85.833,85.773,85.796,1376299993.0
2005-10-13 20:56:00,85.799,85.831,85.799,85.814,831799998.0
2005-10-13 20:57:00,85.798,85.825,85.782,85.822,588399999.0
2005-10-13 20:58:00,85.796,85.823,85.79,85.815,1347999994.0
2005-10-13 20:59:00,85.819,85.822,85.778,85.797,1115900003.0
2005-10-13 21:00:00,85.809,85.81,85.771,85.771,1058599997.0
2005-10-13 21:01:00,85.782,85.796,85.749,85.765,821000000.0
2005-10-13 21:02:00,85.773,85.802,85.768,85.786,566800000.0
2005-10-13 21:03:00,85.766,85.79,85.752,85.77,470900000.0
2005-10-13 21:04:00,85.764,85.792,85.748,85.748,506999996.0
2005-10-13 21:05:00,85.761,85.791,85.733,85.768,689099997.0
2005-10-13 21:06:00,85.776,85.813,85.775,85.797,614899997.0
2005-10-13 21:07:00,85.764,85.789,85.747,85.755,757700005.0
2005-10-13 21:08:00,85.773,85.797,85.761,85.797,753900003.0
2005-10-13 21:09:00,85.805,85.816,85.771,85.774,421800001.0
2005-10-13 21:10:00,85.752,85.802,85.748,85.802,699299999.0
2005-10-13 21:11:00,85.792,85.806,85.753,85.767,514600001.0
2005-10-13 21:12:00,85.788,85.818,85.774,85.818,238900001.0
2005-10-13 21:13:00,85.8,85.808,85.773,85.777,352900001.0
2005-10-13 21:14:00,85.805,85.818,85.762,85.779,559700000.0
2005-10-13 21:15:00,85.785,85.822,85.764,85.792,862900002.0
2005-10-13 21:16:00,85.788,85.822,85.787,85.822,820799999.0
2005-10-13 21:17:00,85.807,85.828,85.781,85.781,883299999.0
2005-10-13 21:18:00,85.818,85.833,85.753,85.804,643899997.0
2005-10-13 21:19:00,85.817,85.822,85.799,85.807,781499995.0
2005-10-13 21:20:00,85.831,85.845,85.811,85.84,1287500002.0
2005-10-13 21:21:00,85.832,85.867,85.823,85.826,927600005.0
2005-10-13 21:22:00,85.811,85.831,85.791,85.806,991599998.0
2005-10-13 21:23:00,85.825,85.83,85.804,85.81,794099998.0
2005-10-13 21:24:00,85.821,85.857,85.81,85.822,813599997.0
2005-10-13 21:25:00,85.816,85.853,85.807,85.823,1003500001.0
2005-10-13 21:26:00,85.795,85.849,85.795,85.837,391699998.0
2005-10-13 21:27:00,85.833,85.842,85.802,85.812,395899999.0
2005-10-13 21:28:00,85.822,85.836,85.794,85.794,393599994.0
2005-10-13 21:29:00,85.811,85.822,85.769,85.778,574200004.0
2005-10-13 21:30:00,85.766,85.793,85.765,85.785,332199998.0
2005-10-13 21:31:00,85.784,85.825,85.775,85.8,267499997.0
2005-10-13 21:32:00,85.775,85.817,85.765,85.765,382700000.0
2005-10-13 21:33:00,85.785,85.811,85.78,85.804,435799999.0
2005-10-13 21:34:00,85.82,85.82,85.782,85.782,261100000.0
2005-10-13 21:35:00,85.794,85.81,85.771,85.798,388800001.0
2005-10-13 21:36:00,85.797,85.819,85.78,85.78,506299999.0
2005-10-13 21:37:00,85.796,85.81,85.781,85.791,658300002.0
2005-10-13 21:38:00,85.792,85.815,85.777,85.793,87000000.0
2005-10-13 21:39:00,85.818,85.821,85.79,85.801,274799998.0
2005-10-13 21:40:00,85.785,85.824,85.784,85.802,339000000.0
2005-10-13 21:41:00,85.791,85.792,85.764,85.765,361599998.0
2005-10-13 21:42:00,85.758,85.796,85.758,85.788,298599998.0
2005-10-13 21:43:00,85.773,85.79,85.74,85.79,330000000.0
2005-10-13 21:44:00,85.773,85.808,85.773,85.793,1156799997.0
2005-10-13 21:45:00,85.806,85.81,85.78,85.786,479200002.0
2005-10-13 21:46:00,85.777,85.807,85.77,85.78,172400000.0
2005-10-13 21:47:00,85.781,85.837,85.775,85.82,428299998.0
2005-10-13 21:48:00,85.838,85.866,85.78,85.828,707199999.0
2005-10-13 21:49:00,85.833,85.863,85.827,85.839,318000001.0
2005-10-13 21:50:00,85.841,85.853,85.812,85.812,137400000.0
2005-10-13 21:51:00,85.808,85.828,85.783,85.806,322799996.0
2005-10-13 21:52:00,85.803,85.846,85.803,85.846,208599998.0
2005-10-13 21:53:00,85.843,85.843,85.812,85.825,439700000.0
2005-10-13 21:54:00,85.802,85.835,85.802,85.83,289599998.0
2005-10-13 21:55:00,85.845,85.845,85.792,85.797,158700000.0
2005-10-13 21:56:00,85.789,85.815,85.764,85.769,306499993.0
2005-10-13 21:57:00,85.787,85.816,85.78,85.782,237899995.0
2005-10-13 21:58:00,85.82,85.861,85.804,85.842,150500001.0
2005-10-13 21:59:00,85.849,85.886,85.82,85.869,374399997.0
2005-10-13 22:00:00,85.849,85.887,85.838,85.861,510999995.0
2005-10-13 22:01:00,85.849,85.871,85.814,85.835,585299995.0
2005-10-13 22:02:00,85.825,85.855,85.809,85.822,849699994.0
2005-10-13 22:03:00,85.813,85.832,85.789,85.789,354400001.0
2005-10-13 22:04:00,85.792,85.834,85.792,85.806,727999992.0
2005-10-13 22:05:00,85.8,85.853,85.79,85.811,282599994.0
2005-10-13 22:06:00,85.803,85.831,85.788,85.81,309899996.0
2005-10-13 22:07:00,85.792,85.813,85.789,85.812,256399998.0
2005-10-13 22:08:00,85.812,85.827,85.797,85.8,266399999.0
2005-10-13 22:09:00,85.814,85.83,85.781,85.781,113899999.0
2005-10-13 22:10:00,85.803,85.841,85.788,85.791,151100002.0
2005-10-13 22:11:00,85.778,85.811,85.778,85.802,389000000.0
2005-10-13 22:12:00,85.801,85.824,85.784,85.79,456700001.0
2005-10-13 22:13:00,85.791,85.833,85.769,85.788,487999998.0
2005-10-13 22:14:00,85.788,85.847,85.788,85.807,338699998.0
2005-10-13 22:15:00,85.816,85.827,85.798,85.807,182399999.0
2005-10-13 22:16:00,85.788,85.824,85.78,85.82,613499997.0
2005-10-13 22:17:00,85.829,85.839,85.795,85.795,168900000.0
2005-10-13 22:18:00,85.787,85.823,85.761,85.803,455399997.0
2005-10-13 22:19:00,85.809,85.833,85.789,85.799,211599999.0
2005-10-13 22:20:00,85.821,85.837,85.801,85.801,231200000.0
2005-10-13 22:21:00,85.789,85.829,85.787,85.805,212200002.0
2005-10-13 22:22:00,85.807,85.829,85.787,85.787,427000000.0
2005-10-13 22:23:00,85.804,85.834,85.772,85.787,542800002.0
2005-10-13 22:24:00,85.803,85.854,85.803,85.823,280500002.0
2005-10-13 22:25:00,85.807,85.827,85.797,85.81,214200000.0
2005-10-13 22:26:00,85.83,85.839,85.803,85.803,79700001.0
2005-10-13 22:27:00,85.793,85.822,85.783,85.822,667999995.0
2005-10-13 22:28:00,85.828,85.853,85.809,85.823,337399996.0
2005-10-13 22:29:00,85.809,85.835,85.794,85.803,228499999.0
2005-10-13 22:30:00,85.797,85.829,85.784,85.812,150199998.0
2005-10-13 22:31:00,85.833,85.833,85.771,85.778,415099998.0
2005-10-13 22:32:00,85.819,85.831,85.77,85.789,319500003.0
2005-10-13 22:33:00,85.8,85.822,85.782,85.821,646099996.0
2005-10-13 22:34:00,85.825,85.847,85.805,85.827,492399998.0
2005-10-13 22:35:00,85.833,85.847,85.809,85.814,263899996.0
2005-10-13 22:36:00,85.8,85.832,85.791,85.823,195900000.0
2005-10-13 22:37:00,85.833,85.838,85.807,85.815,150100003.0
2005-10-13 22:38:00,85.841,85.841,85.783,85.803,89900001.0
2005-10-13 22:39:00,85.808,85.836,85.799,85.817,311999999.0
2005-10-13 22:40:00,85.813,85.843,85.79,85.808,253199999.0
2005-10-13 22:41:00,85.811,85.861,85.811,85.832,361299999.0
2005-10-13 22:42:00,85.819,85.876,85.819,85.839,165600000.0
2005-10-13 22:43:00,85.83,85.862,85.807,85.862,196700000.0
2005-10-13 22:44:00,85.815,85.871,85.807,85.864,346499999.0
2005-10-13 22:45:00,85.816,85.856,85.806,85.854,497599994.0
2005-10-13 22:46:00,85.823,85.846,85.807,85.808,200299998.0
2005-10-13 22:47:00,85.839,85.854,85.824,85.824,223799998.0
2005-10-13 22:48:00,85.837,85.867,85.817,85.838,387300000.0
2005-10-13 22:49:00,85.806,85.853,85.804,85.853,241300002.0
2005-10-13 22:50:00,85.807,85.879,85.791,85.856,226900000.0
2005-10-13 22:51:00,85.836,85.909,85.836,85.888,256899996.0
2005-10-13 22:52:00,85.845,85.893,85.843,85.887,241500000.0
2005-10-13 22:53:00,85.887,85.887,85.832,85.844,616000005.0
2005-10-13 22:54:00,85.853,85.894,85.841,85.864,260000002.0
2005-10-13 22:55:00,85.875,85.906,85.859,85.864,328699999.0
2005-10-13 22:56:00,85.886,85.926,85.873,85.899,188399998.0
2005-10-13 22:57:00,85.905,85.946,85.901,85.92,269899995.0
2005-10-13 22:58:00,85.92,85.92,85.85,85.87,192700002.0
2005-10-13 22:59:00,85.882,85.928,85.837,85.837,593999998.0
2005-10-13 23:00:00,85.911,85.936,85.892,85.894,218700003.0
2005-10-13 23:01:00,85.898,85.939,85.852,85.914,180599998.0
2005-10-13 23:02:00,85.902,85.929,85.896,85.929,196399997.0
2005-10-13 23:03:00,85.937,85.944,85.891,85.891,204799999.0
2005-10-13 23:04:00,85.937,85.943,85.891,85.901,222800001.0
2005-10-13 23:05:00,85.909,85.93,85.892,85.899,170799999.0
2005-10-13 23:06:00,85.881,85.932,85.881,85.932,205099999.0
2005-10-13 23:07:00,85.935,85.935,85.88,85.888,190400001.0
2005-10-13 23:08:00,85.902,85.92,85.878,85.883,146699996.0
2005-10-13 23:09:00,85.902,85.943,85.895,85.912,184099998.0
2005-10-13 23:10:00,85.926,85.942,85.903,85.911,320099997.0
2005-10-13 23:11:00,85.928,85.944,85.896,85.918,172400001.0
2005-10-13 23:12:00,85.86,85.903,85.86,85.903,197400002.0
2005-10-13 23:13:00,85.882,85.922,85.882,85.917,178699997.0
2005-10-13 23:14:00,85.922,85.93,85.899,85.911,199900001.0
2005-10-13 23:15:00,85.913,85.938,85.9,85.925,146600000.0
2005-10-13 23:16:00,85.906,85.937,85.899,85.932,181299999.0
2005-10-13 23:17:00,85.911,85.929,85.884,85.906,291800002.0
2005-10-13 23:18:00,85.901,85.952,85.901,85.95,138800000.0
2005-10-13 23:19:00,85.934,85.968,85.912,85.968,151299999.0
2005-10-13 23:20:00,85.937,85.964,85.903,85.917,279400000.0
2005-10-13 23:21:00,85.939,85.964,85.922,85.938,316199999.0
2005-10-13 23:22:00,85.952,85.962,85.921,85.939,204699999.0
2005-10-13 23:23:00,85.936,85.969,85.926,85.929,285300002.0
2005-10-13 23:24:00,85.947,85.968,85.938,85.94,205800001.0
2005-10-13 23:25:00,85.943,85.973,85.935,85.942,157800001.0
2005-10-13 23:26:00,85.954,85.964,85.904,85.904,90800000.0
2005-10-13 23:27:00,85.913,85.949,85.911,85.943,166500002.0
2005-10-13 23:28:00,85.937,85.955,85.918,85.928,311399996.0
2005-10-13 23:29:00,85.924,85.964,85.92,85.942,240900002.0
2005-10-13 23:30:00,85.95,85.954,85.919,85.919,180699999.0
2005-10-13 23:31:00,85.911,85.974,85.905,85.951,172200001.0
2005-10-13 23:32:00,85.94,85.995,85.92,85.973,322200004.0
2005-10-13 23:33:00,85.989,86.005,85.959,85.975,178199999.0
2005-10-13 23:34:00,85.936,85.979,85.924,85.942,294400002.0
2005-10-13 23:35:00,85.955,85.965,85.918,85.918,148799999.0
2005-10-13 23:36:00,85.919,85.975,85.907,85.968,205199995.0
2005-10-13 23:37:00,85.943,85.96,85.911,85.94,213199998.0
2005-10-13 23:38:00,85.941,85.941,85.907,85.909,199700005.0
2005-10-13 23:39:00,85.939,85.941,85.883,85.911,169300000.0
2005-10-13 23:40:00,85.897,85.93,85.896,85.904,152900001.0
2005-10-13 23:41:00,85.902,85.918,85.888,85.918,184000000.0
2005-10-13 23:42:00,85.934,85.953,85.901,85.901,245600002.0
2005-10-13 23:43:00,85.909,85.94,85.893,85.898,121099999.0
2005-10-13 23:44:00,85.889,85.938,85.874,85.915,188600001.0
2005-10-13 23:45:00,85.94,85.95,85.918,85.918,266400002.0
2005-10-13 23:46:00,85.872,85.896,85.867,85.892,180600000.0
2005-10-13 23:47:00,85.882,85.904,85.877,85.892,181299996.0
2005-10-13 23:48:00,85.9,85.905,85.876,85.903,259500002.0
2005-10-13 23:49:00,85.884,85.912,85.881,85.896,100099998.0
2005-10-13 23:50:00,85.885,85.936,85.885,85.915,156799998.0
2005-10-13 23:51:00,85.886,85.918,85.886,85.905,127800001.0
2005-10-13 23:52:00,85.905,85.914,85.873,85.895,174200000.0
2005-10-13 23:53:00,85.899,85.917,85.872,85.882,163600000.0
2005-10-13 23:54:00,85.881,85.905,85.867,85.9,150599999.0
2005-10-13 23:55:00,85.897,85.915,85.865,85.87,168800001.0
2005-10-13 23:56:00,85.867,85.893,85.861,85.877,154200003.0
2005-10-13 23:57:00,85.863,85.887,85.839,85.847,302499994.0
2005-10-13 23:58:00,85.86,85.902,85.855,85.86,185399997.0
2005-10-13 23:59:00,85.879,85.912,85.865,85.885,217000003.0
2005-10-14 00:00:00,85.952,85.952,85.912,85.922,204600002.0
2005-10-14 00:01:00,85.939,85.939,85.902,85.917,280599996.0
2005-10-14 00:02:00,85.945,85.968,85.931,85.932,120500002.0
2005-10-14 00:03:00,85.931,85.953,85.909,85.936,168999999.0
2005-10-14 00:04:00,85.946,86.001,85.935,85.998,207699997.0
2005-10-14 00:05:00,85.999,86.002,85.943,85.944,157399998.0
2005-10-14 00:06:00,85.964,85.986,85.937,85.937,176799999.0
2005-10-14 00:07:00,85.949,85.972,85.926,85.95,258400000.0
2005-10-14 00:08:00,85.977,86.012,85.964,85.98,227299998.0
2005-10-14 00:09:00,85.944,86.016,85.935,86.01,292899998.0
2005-10-14 00:10:00,86.003,86.016,85.986,86.002,197700003.0
2005-10-14 00:11:00,85.987,86.002,85.939,85.952,221499999.0
2005-10-14 00:12:00,85.967,85.968,85.933,85.952,243099996.0
2005-10-14 00:13:00,85.943,85.943,85.857,85.92,361900002.0
2005-10-14 00:14:00,85.931,85.931,85.88,85.88,176900002.0
2005-10-14 00:15:00,85.905,85.924,85.896,85.907,174499999.0
2005-10-14 00:16:00,85.89,85.909,85.865,85.878,180399999.0
2005-10-14 00:17:00,85.874,85.892,85.869,85.881,71199999.0
2005-10-14 00:18:00,85.878,85.916,85.863,85.863,214300000.0
2005-10-14 00:19:00,85.859,85.899,85.859,85.887,164700000.0
2005-10-14 00:20:00,85.862,85.893,85.857,85.866,106900000.0
2005-10-14 00:21:00,85.87,85.891,85.854,85.872,159200000.0
2005-10-14 00:22:00,85.862,85.87,85.834,85.843,239500000.0
2005-10-14 00:23:00,85.852,85.895,85.85,85.876,294499995.0
2005-10-14 00:24:00,85.855,85.897,85.84,85.864,230699999.0
2005-10-14 00:25:00,85.859,85.899,85.851,85.865,225899998.0
2005-10-14 00:26:00,85.871,85.894,85.853,85.865,247399998.0
2005-10-14 00:27:00,85.879,85.897,85.835,85.85,256700000.0
2005-10-14 00:28:00,85.88,85.88,85.827,85.827,193299997.0
2005-10-14 00:29:00,85.848,85.851,85.824,85.831,322400000.0
2005-10-14 00:30:00,85.842,85.88,85.839,85.857,98000000.0
2005-10-14 00:31:00,85.838,85.89,85.834,85.869,285299997.0
2005-10-14 00:32:00,85.841,85.864,85.827,85.842,136500000.0
2005-10-14 00:33:00,85.842,85.879,85.835,85.854,296100005.0
2005-10-14 00:34:00,85.846,85.869,85.836,85.851,140100000.0
2005-10-14 00:35:00,85.843,85.862,85.807,85.852,188500002.0
2005-10-14 00:36:00,85.843,85.877,85.842,85.848,324599997.0
2005-10-14 00:37:00,85.835,85.857,85.817,85.824,196099998.0
2005-10-14 00:38:00,85.858,85.858,85.801,85.821,281100001.0
2005-10-14 00:39:00,85.836,85.853,85.809,85.853,185000001.0
2005-10-14 00:40:00,85.826,85.877,85.826,85.854,142899998.0
2005-10-14 00:41:00,85.852,85.875,85.839,85.855,217999996.0
2005-10-14 00:42:00,85.817,85.854,85.817,85.838,280800000.0
2005-10-14 00:43:00,85.833,85.856,85.811,85.834,174299998.0
2005-10-14 00:44:00,85.806,85.833,85.798,85.803,221699999.0
2005-10-14 00:45:00,85.828,85.83,85.776,85.776,214799996.0
2005-10-14 00:46:00,85.791,85.823,85.791,85.806,109100000.0
2005-10-14 00:47:00,85.782,85.799,85.777,85.79,101999998.0
2005-10-14 00:48:00,85.785,85.808,85.758,85.77,226599997.0
2005-10-14 00:49:00,85.789,85.808,85.761,85.808,99200000.0
2005-10-14 00:50:00,85.8,85.817,85.778,85.815,302400000.0
2005-10-14 00:51:00,85.791,85.816,85.784,85.812,247500001.0
2005-10-14 00:52:00,85.765,85.824,85.765,85.781,242900000.0
2005-10-14 00:53:00,85.758,85.79,85.741,85.775,153700000.0
2005-10-14 00:54:00,85.768,85.791,85.76,85.765,99900000.0
2005-10-14 00:55:00,85.793,85.804,85.76,85.76,268299999.0
2005-10-14 00:56:00,85.805,85.809,85.769,85.772,112000000.0
2005-10-14 00:57:00,85.784,85.817,85.781,85.808,258600000.0
2005-10-14 00:58:00,85.793,85.824,85.786,85.804,245699998.0
2005-10-14 00:59:00,85.83,85.844,85.803,85.819,136299998.0
2005-10-14 01:00:00,85.803,85.841,85.787,85.805,245300000.0
2005-10-14 01:01:00,85.784,85.825,85.777,85.823,198900000.0
2005-10-14 01:02:00,85.793,85.821,85.789,85.821,153399999.0
2005-10-14 01:03:00,85.793,85.822,85.784,85.79,184799999.0
2005-10-14 01:04:00,85.784,85.801,85.784,85.794,36900000.0
2005-10-14 01:05:00,85.776,85.83,85.773,85.83,154700002.0
2005-10-14 01:06:00,85.813,85.814,85.789,85.803,229199998.0
2005-10-14 01:07:00,85.808,85.818,85.788,85.805,183700001.0
2005-10-14 01:08:00,85.798,85.82,85.779,85.805,281699999.0
2005-10-14 01:09:00,85.777,85.81,85.776,85.81,193699999.0
2005-10-14 01:10:00,85.787,85.802,85.786,85.794,132300002.0
2005-10-14 01:11:00,85.794,85.799,85.77,85.775,135499998.0
2005-10-14 01:12:00,85.791,85.818,85.775,85.806,208899999.0
2005-10-14 01:13:00,85.783,85.818,85.77,85.818,132000000.0
2005-10-14 01:14:00,85.798,85.814,85.78,85.791,217999999.0
2005-10-14 01:15:00,85.812,85.83,85.794,85.802,177599998.0
2005-10-14 01:16:00,85.808,85.828,85.797,85.815,182300003.0
2005-10-14 01:17:00,85.805,85.829,85.782,85.798,140800000.0
2005-10-14 01:18:00,85.779,85.822,85.779,85.815,179700001.0
2005-10-14 01:19:00,85.817,85.839,85.797,85.829,284299992.0
2005-10-14 01:20:00,85.828,85.841,85.813,85.815,181799998.0
2005-10-14 01:21:00,85.827,85.837,85.8,85.815,183199998.0
2005-10-14 01:22:00,85.783,85.815,85.781,85.797,145699997.0
2005-10-14 01:23:00,85.794,85.823,85.781,85.793,141499998.0
2005-10-14 01:24:00,85.818,85.839,85.792,85.81,210400001.0
2005-10-14 01:25:00,85.784,85.803,85.773,85.786,314900000.0
2005-10-14 01:26:00,85.784,85.805,85.752,85.78,361999998.0
2005-10-14 01:27:00,85.79,85.82,85.79,85.82,147900002.0
2005-10-14 01:28:00,85.817,85.839,85.801,85.81,115500001.0
2005-10-14 01:29:00,85.805,85.823,85.795,85.808,143200000.0
2005-10-14 01:30:00,85.799,85.834,85.794,85.813,157199997.0
2005-10-14 01:31:00,85.794,85.835,85.788,85.798,296000003.0
2005-10-14 01:32:00,85.822,85.851,85.809,85.815,139100001.0
2005-10-14 01:33:00,85.83,85.83,85.797,85.812,125400001.0
2005-10-14 01:34:00,85.804,85.823,85.778,85.792,228099999.0
2005-10-14 01:35:00,85.799,85.837,85.797,85.837,147699999.0
2005-10-14 01:36:00,85.848,85.866,85.831,85.833,144700004.0
2005-10-14 01:37:00,85.838,85.863,85.821,85.847,196499999.0
2005-10-14 01:38:00,85.827,85.842,85.815,85.827,152600003.0
2005-10-14 01:39:00,85.808,85.825,85.801,85.817,79999999.0
2005-10-14 01:40:00,85.826,85.84,85.796,85.798,320199996.0
2005-10-14 01:41:00,85.799,85.813,85.778,85.795,118299999.0
2005-10-14 01:42:00,85.795,85.805,85.786,85.786,186099997.0
2005-10-14 01:43:00,85.803,85.838,85.788,85.818,139600000.0
2005-10-14 01:44:00,85.833,85.858,85.819,85.831,207799999.0
2005-10-14 01:45:00,85.858,85.871,85.836,85.836,166399998.0
2005-10-14 01:46:00,85.84,85.863,85.817,85.833,308500001.0
2005-10-14 01:47:00,85.843,85.86,85.826,85.857,171600003.0
2005-10-14 01:48:00,85.83,85.854,85.829,85.852,302300000.0
2005-10-14 01:49:00,85.843,85.864,85.828,85.838,219899998.0
2005-10-14 01:50:00,85.82,85.848,85.814,85.848,222899997.0
2005-10-14 01:51:00,85.844,85.864,85.828,85.835,144300000.0
2005-10-14 01:52:00,85.835,85.872,85.821,85.83,166200001.0
2005-10-14 01:53:00,85.837,85.851,85.816,85.834,194600001.0
2005-10-14 01:54:00,85.836,85.862,85.828,85.852,204699998.0
2005-10-14 01:55:00,85.846,85.872,85.833,85.866,163600000.0
2005-10-14 01:56:00,85.826,85.866,85.826,85.86,97900001.0
2005-10-14 01:57:00,85.857,85.875,85.821,85.835,82900000.0
2005-10-14 01:58:00,85.818,85.834,85.813,85.832,124299998.0
2005-10-14 01:59:00,85.84,85.86,85.798,85.798,321099998.0
2005-10-14 02:00:00,85.838,85.838,85.813,85.822,179100001.0
2005-10-14 02:01:00,85.837,85.849,85.804,85.825,260199998.0
2005-10-14 02:02:00,85.805,85.845,85.803,85.838,151800000.0
2005-10-14 02:03:00,85.85,85.855,85.826,85.84,304700002.0
2005-10-14 02:04:00,85.833,85.868,85.812,85.845,197600003.0
2005-10-14 02:05:00,85.836,85.854,85.82,85.837,120600001.0
2005-10-14 02:06:00,85.841,85.862,85.832,85.842,130199998.0
2005-10-14 02:07:00,85.855,85.889,85.844,85.852,205699996.0
2005-10-14 02:08:00,85.855,85.884,85.855,85.875,233899997.0
2005-10-14 02:09:00,85.86,85.908,85.855,85.891,199600001.0
2005-10-14 02:10:00,85.901,85.932,85.901,85.93,204299998.0
2005-10-14 02:11:00,85.913,85.948,85.908,85.929,221099996.0
2005-10-14 02:12:00,85.919,85.94,85.896,85.896,191399999.0
2005-10-14 02:13:00,85.911,85.936,85.893,85.904,180799999.0
2005-10-14 02:14:00,85.903,85.932,85.887,85.902,149500001.0
2005-10-14 02:15:00,85.928,85.961,85.916,85.929,302499998.0
2005-10-14 02:16:00,85.903,85.959,85.901,85.942,230399997.0
2005-10-14 02:17:00,85.951,85.971,85.923,85.935,225300002.0
2005-10-14 02:18:00,85.926,85.972,85.921,85.972,165200000.0
2005-10-14 02:19:00,85.977,85.98,85.942,85.96,369800000.0
2005-10-14 02:20:00,85.983,86.003,85.968,85.982,198400001.0
2005-10-14 02:21:00,86.002,86.002,85.969,85.979,180399999.0
2005-10-14 02:22:00,85.982,86.0,85.975,85.975,283800002.0
2005-10-14 02:23:00,85.993,86.001,85.968,85.983,216100000.0
2005-10-14 02:24:00,85.967,86.0,85.958,85.997,294299996.0
2005-10-14 02:25:00,85.979,86.01,85.965,85.996,219100001.0
2005-10-14 02:26:00,86.005,86.019,85.988,85.994,170499998.0
2005-10-14 02:27:00,86.025,86.026,85.994,85.994,202400002.0
2005-10-14 02:28:00,86.008,86.034,85.995,86.023,183199999.0
2005-10-14 02:29:00,86.004,86.036,86.0,86.001,162700002.0
2005-10-14 02:30:00,86.04,86.058,86.023,86.033,179800000.0
2005-10-14 02:31:00,86.039,86.062,86.018,86.028,236000000.0
2005-10-14 02:32:00,86.014,86.058,86.01,86.058,214700002.0
2005-10-14 02:33:00,86.049,86.069,86.041,86.06,256299999.0
2005-10-14 02:34:00,86.052,86.078,86.036,86.065,210200001.0
2005-10-14 02:35:00,86.059,86.068,86.014,86.014,119899999.0
2005-10-14 02:36:00,86.049,86.059,86.024,86.024,105999999.0
2005-10-14 02:37:00,85.999,86.035,85.996,86.021,159600000.0
2005-10-14 02:38:00,86.025,86.047,85.997,86.028,332000000.0
2005-10-14 02:39:00,86.027,86.038,85.977,85.977,236599998.0
2005-10-14 02:40:00,85.999,86.025,85.997,86.025,181599999.0
2005-10-14 02:41:00,86.034,86.034,86.001,86.016,203800002.0
2005-10-14 02:42:00,86.001,86.022,85.98,86.0,191000000.0
2005-10-14 02:43:00,85.996,86.021,85.966,86.021,218100000.0
2005-10-14 02:44:00,86.035,86.035,86.002,86.002,182399999.0
2005-10-14 02:45:00,86.001,86.034,85.992,86.034,298499997.0
2005-10-14 02:46:00,86.056,86.056,86.024,86.033,151200002.0
2005-10-14 02:47:00,86.035,86.053,86.029,86.052,261699999.0
2005-10-14 02:48:00,86.045,86.061,86.043,86.06,190799997.0
2005-10-14 02:49:00,86.046,86.065,86.033,86.045,217299996.0
2005-10-14 02:50:00,86.021,86.053,86.0,86.036,319600001.0
2005-10-14 02:51:00,86.043,86.06,86.033,86.054,157000000.0
2005-10-14 02:52:00,86.065,86.068,86.015,86.015,261399998.0
2005-10-14 02:53:00,86.03,86.03,85.995,86.002,314800000.0
2005-10-14 02:54:00,86.021,86.027,85.983,85.983,149700001.0
2005-10-14 02:55:00,85.997,85.998,85.975,85.975,109200002.0
2005-10-14 02:56:00,85.975,86.003,85.974,85.992,266499997.0
2005-10-14 02:57:00,85.98,85.993,85.958,85.979,245100005.0
2005-10-14 02:58:00,85.972,86.006,85.966,86.005,150100000.0
2005-10-14 02:59:00,85.996,85.996,85.965,85.979,128300000.0
2005-10-14 03:00:00,85.997,86.008,85.969,85.974,223999999.0
2005-10-14 03:01:00,85.973,85.973,85.948,85.948,181199999.0
2005-10-14 03:02:00,85.958,85.964,85.927,85.927,84300001.0
2005-10-14 03:03:00,85.916,85.948,85.855,85.918,203699997.0
2005-10-14 03:04:00,85.912,85.933,85.898,85.933,164999999.0
2005-10-14 03:05:00,85.926,85.965,85.921,85.945,170399998.0
2005-10-14 03:06:00,85.941,85.969,85.938,85.938,170600000.0
2005-10-14 03:07:00,85.956,85.958,85.926,85.93,214299996.0
2005-10-14 03:08:00,85.952,85.952,85.926,85.938,226599999.0
2005-10-14 03:09:00,85.955,85.963,85.924,85.94,319199998.0
2005-10-14 03:10:00,85.957,85.964,85.941,85.945,192099998.0
2005-10-14 03:11:00,85.946,85.964,85.927,85.938,221000000.0
2005-10-14 03:12:00,85.943,85.949,85.908,85.936,287299999.0
2005-10-14 03:13:00,85.931,85.971,85.931,85.963,180100001.0
2005-10-14 03:14:00,85.974,85.979,85.948,85.955,146300000.0
2005-10-14 03:15:00,85.972,85.988,85.962,85.988,170100001.0
2005-10-14 03:16:00,85.973,86.017,85.973,86.005,131600001.0
2005-10-14 03:17:00,85.988,85.989,85.956,85.956,150700000.0
2005-10-14 03:18:00,85.972,85.984,85.963,85.977,165999999.0
2005-10-14 03:19:00,85.955,85.972,85.94,85.962,180200001.0
2005-10-14 03:20:00,85.969,85.985,85.938,85.957,199800000.0
2005-10-14 03:21:00,85.966,85.966,85.928,85.928,105800000.0
2005-10-14 03:22:00,85.959,85.968,85.938,85.95,142300000.0
2005-10-14 03:23:00,85.943,85.96,85.923,85.945,131400000.0
2005-10-14 03:24:00,85.941,85.966,85.925,85.941,215099999.0
2005-10-14 03:25:00,85.966,85.977,85.943,85.943,234300001.0
2005-10-14 03:26:00,85.932,85.974,85.93,85.961,250799999.0
2005-10-14 03:27:00,85.972,85.986,85.948,85.948,248499999.0
2005-10-14 03:28:00,85.966,85.982,85.924,85.924,173800002.0
2005-10-14 03:29:00,85.942,85.949,85.912,85.916,202299999.0
2005-10-14 03:30:00,85.936,85.949,85.912,85.948,196900001.0
2005-10-14 03:31:00,85.948,85.969,85.928,85.952,151700001.0
2005-10-14 03:32:00,85.962,85.962,85.929,85.946,193500000.0
2005-10-14 03:33:00,85.926,85.954,85.922,85.952,260799999.0
2005-10-14 03:34:00,85.944,85.953,85.89,85.938,183900001.0
2005-10-14 03:35:00,85.909,85.937,85.905,85.918,133800001.0
2005-10-14 03:36:00,85.908,85.932,85.901,85.932,245100001.0
2005-10-14 03:37:00,85.926,85.936,85.897,85.928,192699998.0
2005-10-14 03:38:00,85.914,85.915,85.883,85.901,118999998.0
2005-10-14 03:39:00,85.922,85.932,85.904,85.911,154000000.0
2005-10-14 03:40:00,85.918,85.951,85.914,85.921,266299998.0
2005-10-14 03:41:00,85.931,85.955,85.922,85.934,168300001.0
2005-10-14 03:42:00,85.94,85.95,85.924,85.924,188900003.0
2005-10-14 03:43:00,85.907,85.937,85.88,85.908,266600000.0
2005-10-14 03:44:00,85.922,85.94,85.905,85.926,227200002.0
2005-10-14 03:45:00,85.921,85.933,85.904,85.917,176800000.0
2005-10-14 03:46:00,85.915,85.932,85.9,85.915,262900001.0
2005-10-14 03:47:00,85.93,85.955,85.93,85.952,229200002.0
2005-10-14 03:48:00,85.945,85.955,85.905,85.955,112600000.0
2005-10-14 03:49:00,85.954,85.968,85.924,85.944,108199999.0
2005-10-14 03:50:00,85.937,85.949,85.914,85.931,157599998.0
2005-10-14 03:51:00,85.931,85.951,85.897,85.935,174100000.0
2005-10-14 03:52:00,85.933,85.959,85.924,85.93,323300004.0
2005-10-14 03:53:00,85.933,85.961,85.91,85.936,186700002.0
2005-10-14 03:54:00,85.953,85.99,85.948,85.96,263700002.0
2005-10-14 03:55:00,85.957,85.991,85.957,85.991,199200000.0
2005-10-14 03:56:00,85.974,85.984,85.95,85.953,146500001.0
2005-10-14 03:57:00,85.97,85.987,85.945,85.968,190399996.0
2005-10-14 03:58:00,85.988,86.008,85.977,85.986,84200000.0
2005-10-14 03:59:00,85.995,86.024,85.993,86.018,141399998.0
2005-10-14 04:00:00,86.018,86.02,85.983,86.001,249600003.0
2005-10-14 04:01:00,86.017,86.018,85.998,86.003,180600001.0
2005-10-14 04:02:00,85.994,86.028,85.994,86.021,118299999.0
2005-10-14 04:03:00,86.048,86.062,85.999,86.007,175600002.0
2005-10-14 04:04:00,86.017,86.034,85.998,86.034,190900000.0
2005-10-14 04:05:00,86.037,86.051,86.028,86.037,184599998.0
2005-10-14 04:06:00,86.038,86.043,86.016,86.027,112999999.0
2005-10-14 04:07:00,86.019,86.053,86.004,86.038,250799999.0
2005-10-14 04:08:00,86.027,86.036,85.984,85.984,137500001.0
2005-10-14 04:09:00,86.015,86.036,86.01,86.034,146300001.0
2005-10-14 04:10:00,86.042,86.056,86.012,86.022,194400001.0
2005-10-14 04:11:00,86.024,86.06,86.024,86.045,188299999.0
2005-10-14 04:12:00,86.035,86.063,86.022,86.032,126000000.0
2005-10-14 04:13:00,86.027,86.057,86.022,86.047,213899998.0
2005-10-14 04:14:00,86.036,86.06,86.021,86.029,156200001.0
2005-10-14 04:15:00,86.061,86.093,86.029,86.029,264600000.0
2005-10-14 04:16:00,86.048,86.064,86.024,86.05,365500004.0
2005-10-14 04:17:00,86.05,86.053,86.027,86.033,202100001.0
2005-10-14 04:18:00,86.054,86.058,85.999,86.004,159499999.0
2005-10-14 04:19:00,86.021,86.07,86.021,86.062,290399999.0
2005-10-14 04:20:00,86.028,86.056,86.026,86.034,95600001.0
2005-10-14 04:21:00,86.009,86.023,86.001,86.023,172499998.0
2005-10-14 04:22:00,86.018,86.032,85.997,85.997,189900000.0
2005-10-14 04:23:00,86.011,86.011,85.977,85.977,120199998.0
2005-10-14 04:24:00,85.965,85.998,85.965,85.994,201400002.0
2005-10-14 04:25:00,85.973,85.998,85.973,85.998,74900000.0
2005-10-14 04:26:00,85.987,85.993,85.965,85.965,203699996.0
2005-10-14 04:27:00,85.985,85.985,85.953,85.979,89400000.0
2005-10-14 04:28:00,85.97,85.985,85.967,85.977,121199999.0
2005-10-14 04:29:00,85.96,85.99,85.953,85.967,192000001.0
2005-10-14 04:30:00,85.965,85.995,85.96,85.992,312699999.0
2005-10-14 04:31:00,86.007,86.015,85.979,85.995,247300003.0
2005-10-14 04:32:00,86.021,86.021,85.974,85.978,165599999.0
2005-10-14 04:33:00,86.002,86.007,85.979,85.981,180500000.0
2005-10-14 04:34:00,85.971,85.986,85.955,85.967,180999997.0
2005-10-14 04:35:00,85.966,85.984,85.951,85.962,187600000.0
2005-10-14 04:36:00,85.969,85.987,85.958,85.958,257800002.0
2005-10-14 04:37:00,85.967,85.977,85.946,85.953,230199999.0
2005-10-14 04:38:00,85.973,85.973,85.944,85.947,164299998.0
2005-10-14 04:39:00,85.949,85.974,85.932,85.96,223200003.0
2005-10-14 04:40:00,85.962,85.972,85.938,85.957,221999998.0
2005-10-14 04:41:00,85.977,85.977,85.944,85.944,193800001.0
2005-10-14 04:42:00,85.956,85.969,85.937,85.964,232199997.0
2005-10-14 04:43:00,85.928,85.984,85.926,85.964,189500000.0
2005-10-14 04:44:00,85.987,85.99,85.96,85.973,108799999.0
2005-10-14 04:45:00,85.963,86.002,85.963,85.984,182099999.0
2005-10-14 04:46:00,85.96,85.981,85.955,85.976,212299999.0
2005-10-14 04:47:00,85.942,85.978,85.937,85.966,179900000.0
2005-10-14 04:48:00,85.976,85.976,85.951,85.96,190300002.0
2005-10-14 04:49:00,85.98,85.989,85.953,85.961,313700002.0
2005-10-14 04:50:00,85.939,85.984,85.939,85.957,201899998.0
2005-10-14 04:51:00,85.958,85.982,85.939,85.963,237099998.0
2005-10-14 04:52:00,85.943,85.967,85.933,85.958,192300000.0
2005-10-14 04:53:00,85.96,85.991,85.934,85.951,320499995.0
2005-10-14 04:54:00,85.954,86.0,85.949,85.98,175300000.0
2005-10-14 04:55:00,85.944,85.978,85.944,85.972,201699999.0
2005-10-14 04:56:00,85.958,85.987,85.958,85.987,152600001.0
2005-10-14 04:57:00,85.971,85.999,85.969,85.981,164199997.0
2005-10-14 04:58:00,85.972,86.008,85.961,85.995,244499997.0
2005-10-14 04:59:00,86.008,86.017,85.977,85.984,254499996.0
2005-10-14 05:00:00,85.998,85.998,85.971,85.982,205500001.0
2005-10-14 05:01:00,85.986,86.003,85.964,85.964,229900000.0
2005-10-14 05:02:00,85.975,86.005,85.957,85.999,168700000.0
2005-10-14 05:03:00,85.989,86.008,85.972,85.994,191100000.0
2005-10-14 05:04:00,85.99,86.02,85.985,86.011,159399998.0
2005-10-14 05:05:00,86.001,86.001,85.951,85.968,168100000.0
2005-10-14 05:06:00,85.956,85.996,85.944,85.965,223199997.0
2005-10-14 05:07:00,86.022,86.022,85.979,85.979,190500002.0
2005-10-14 05:08:00,85.992,86.028,85.991,86.004,129600000.0
2005-10-14 05:09:00,86.014,86.017,85.993,86.001,212800001.0
2005-10-14 05:10:00,86.002,86.006,85.981,85.987,197300002.0
2005-10-14 05:11:00,85.972,86.011,85.947,85.974,202099999.0
2005-10-14 05:12:00,85.957,85.981,85.949,85.975,149600000.0
2005-10-14 05:13:00,85.973,85.996,85.958,85.98,103100000.0
2005-10-14 05:14:00,85.947,85.978,85.936,85.956,201899999.0
2005-10-14 05:15:00,85.977,85.977,85.943,85.943,202799999.0
2005-10-14 05:16:00,85.925,85.984,85.907,85.966,269699999.0
2005-10-14 05:17:00,85.945,85.973,85.945,85.951,237900001.0
2005-10-14 05:18:00,85.966,85.978,85.951,85.958,123700000.0
2005-10-14 05:19:00,85.973,86.002,85.952,85.959,250100001.0
2005-10-14 05:20:00,85.948,85.994,85.945,85.982,213600001.0
2005-10-14 05:21:00,85.962,85.991,85.962,85.99,244299996.0
2005-10-14 05:22:00,85.98,85.993,85.955,85.966,229799999.0
2005-10-14 05:23:00,85.96,86.002,85.96,85.992,209299999.0
2005-10-14 05:24:00,85.997,86.004,85.972,85.972,154799998.0
2005-10-14 05:25:00,85.963,85.998,85.963,85.994,205200003.0
2005-10-14 05:26:00,85.964,85.995,85.963,85.995,200799997.0
2005-10-14 05:27:00,86.007,86.015,85.983,85.991,252099996.0
2005-10-14 05:28:00,85.988,86.023,85.982,86.017,286100000.0
2005-10-14 05:29:00,86.016,86.03,85.986,86.01,193999999.0
2005-10-14 05:30:00,86.008,86.012,85.982,85.987,161499997.0
2005-10-14 05:31:00,85.982,86.008,85.975,85.976,257799997.0
2005-10-14 05:32:00,86.0,86.02,85.985,85.998,222300001.0
2005-10-14 05:33:00,85.993,86.043,85.988,86.023,199999998.0
2005-10-14 05:34:00,86.008,86.025,85.989,86.005,151300000.0
2005-10-14 05:35:00,85.981,86.006,85.981,86.004,112200000.0
2005-10-14 05:36:00,86.012,86.039,85.97,85.986,140399998.0
2005-10-14 05:37:00,85.989,86.003,85.965,85.986,154700000.0
2005-10-14 05:38:00,85.978,86.017,85.954,85.992,253200001.0
2005-10-14 05:39:00,85.997,86.015,85.977,85.995,374199995.0
2005-10-14 05:40:00,85.997,86.029,85.987,86.027,254400001.0
2005-10-14 05:41:00,86.003,86.026,85.997,86.022,222500001.0
2005-10-14 05:42:00,86.004,86.035,86.001,86.005,104900000.0
2005-10-14 05:43:00,86.016,86.025,85.997,86.005,221600003.0
2005-10-14 05:44:00,85.997,86.013,85.979,85.992,173899999.0
2005-10-14 05:45:00,85.988,86.01,85.97,85.997,229600003.0
2005-10-14 05:46:00,85.993,86.031,85.973,86.014,172900001.0
2005-10-14 05:47:00,86.006,86.03,85.992,86.022,192299999.0
2005-10-14 05:48:00,85.979,86.0,85.972,85.995,180300001.0
2005-10-14 05:49:00,85.991,86.008,85.973,85.973,301400000.0
2005-10-14 05:50:00,85.985,86.017,85.977,85.981,188199999.0
2005-10-14 05:51:00,85.993,86.048,85.987,86.032,155599998.0
2005-10-14 05:52:00,86.018,86.026,85.999,85.999,234600003.0
2005-10-14 05:53:00,85.985,86.033,85.985,86.018,158900001.0
2005-10-14 05:54:00,85.99,86.017,85.972,85.999,223600004.0
2005-10-14 05:55:00,86.012,86.037,85.992,86.009,125099997.0
2005-10-14 05:56:00,86.02,86.03,85.994,85.994,134299998.0
2005-10-14 05:57:00,86.01,86.049,86.005,86.049,108900000.0
2005-10-14 05:58:00,86.027,86.035,86.012,86.021,189699999.0
2005-10-14 05:59:00,85.986,86.006,85.974,85.989,209000000.0
2005-10-14 06:00:00,85.975,86.012,85.975,85.999,192399999.0
2005-10-14 06:01:00,86.003,86.018,85.981,85.985,182700000.0
2005-10-14 06:02:00,85.971,85.994,85.957,85.985,260499998.0
2005-10-14 06:03:00,85.963,86.003,85.963,85.992,200900001.0
2005-10-14 06:04:00,85.978,85.997,85.958,85.975,155000001.0
2005-10-14 06:05:00,86.01,86.025,85.998,86.0,184200002.0
2005-10-14 06:06:00,85.989,86.008,85.979,85.988,155699998.0
2005-10-14 06:07:00,85.994,86.021,85.994,86.02,102100003.0
2005-10-14 06:08:00,86.033,86.035,86.002,86.018,204600001.0
2005-10-14 06:09:00,86.022,86.028,85.984,85.984,332300001.0
2005-10-14 06:10:00,85.976,86.009,85.97,86.009,150200001.0
2005-10-14 06:11:00,86.026,86.045,86.015,86.027,92700000.0
2005-10-14 06:12:00,86.049,86.07,86.039,86.052,222000000.0
2005-10-14 06:13:00,86.053,86.083,86.051,86.071,208200005.0
2005-10-14 06:14:00,86.058,86.107,86.043,86.053,200900000.0
2005-10-14 06:15:00,86.066,86.094,86.048,86.068,205399999.0
2005-10-14 06:16:00,86.063,86.099,86.046,86.05,227600003.0
2005-10-14 06:17:00,86.067,86.095,86.05,86.074,227699998.0
2005-10-14 06:18:00,86.07,86.087,86.047,86.063,296200002.0
2005-10-14 06:19:00,86.047,86.071,86.033,86.061,204400001.0
2005-10-14 06:20:00,86.067,86.078,86.048,86.048,110399999.0
2005-10-14 06:21:00,86.052,86.074,86.037,86.07,135300001.0
2005-10-14 06:22:00,86.057,86.089,86.051,86.083,287200001.0
2005-10-14 06:23:00,86.045,86.079,86.045,86.071,152899999.0
2005-10-14 06:24:00,86.049,86.083,86.025,86.049,239300001.0
2005-10-14 06:25:00,86.043,86.062,86.024,86.034,236500000.0
2005-10-14 06:26:00,86.038,86.047,86.018,86.024,105299998.0
2005-10-14 06:27:00,86.034,86.054,86.014,86.025,162799999.0
2005-10-14 06:28:00,86.037,86.054,86.007,86.016,120599999.0
2005-10-14 06:29:00,86.015,86.032,85.991,86.001,167100001.0
2005-10-14 06:30:00,85.994,85.999,85.976,85.976,174300001.0
2005-10-14 06:31:00,86.0,86.001,85.97,85.976,198399999.0
2005-10-14 06:32:00,85.985,86.021,85.975,86.004,270100001.0
2005-10-14 06:33:00,86.018,86.03,86.002,86.008,258699997.0
2005-10-14 06:34:00,86.027,86.046,86.005,86.018,315800001.0
2005-10-14 06:35:00,86.029,86.05,86.015,86.035,151099999.0
2005-10-14 06:36:00,86.017,86.047,86.017,86.033,258400000.0
2005-10-14 06:37:00,86.024,86.043,86.007,86.029,220300002.0
2005-10-14 06:38:00,86.045,86.053,86.019,86.026,311399999.0
2005-10-14 06:39:00,86.001,86.048,85.996,86.046,183199999.0
2005-10-14 06:40:00,86.031,86.041,86.01,86.012,188400000.0
2005-10-14 06:41:00,86.014,86.031,86.009,86.03,102100000.0
2005-10-14 06:42:00,85.991,86.033,85.97,86.013,185600000.0
2005-10-14 06:43:00,86.03,86.045,86.008,86.025,163100000.0
2005-10-14 06:44:00,86.027,86.035,86.002,86.008,166299999.0
2005-10-14 06:45:00,86.023,86.054,85.995,86.03,204400000.0
2005-10-14 06:46:00,86.037,86.055,86.03,86.045,208700000.0
2005-10-14 06:47:00,86.033,86.061,86.027,86.04,152800000.0
2005-10-14 06:48:00,86.042,86.059,86.022,86.022,268200001.0
2005-10-14 06:49:00,86.047,86.07,86.031,86.045,172500002.0
2005-10-14 06:50:00,86.046,86.065,86.031,86.044,94000000.0
2005-10-14 06:51:00,86.052,86.072,86.035,86.052,264599999.0
2005-10-14 06:52:00,86.046,86.07,86.026,86.039,222700003.0
2005-10-14 06:53:00,86.044,86.06,86.028,86.039,200700000.0
2005-10-14 06:54:00,86.022,86.036,86.01,86.036,188100000.0
2005-10-14 06:55:00,86.011,86.028,86.011,86.025,92200000.0
2005-10-14 06:56:00,86.016,86.023,85.98,85.988,199499997.0
2005-10-14 06:57:00,85.993,86.003,85.98,85.988,95900000.0
2005-10-14 06:58:00,85.975,86.019,85.971,85.982,176900002.0
2005-10-14 06:59:00,85.985,85.999,85.978,85.982,167399998.0
2005-10-14 07:00:00,85.986,86.024,85.986,86.015,133900000.0
2005-10-14 07:01:00,85.995,86.011,85.979,85.991,207600001.0
2005-10-14 07:02:00,85.988,86.035,85.985,86.014,199200004.0
2005-10-14 07:03:00,86.012,86.027,86.001,86.022,116299999.0
2005-10-14 07:04:00,86.038,86.042,86.021,86.023,133600001.0
2005-10-14 07:05:00,86.027,86.052,86.027,86.052,234000002.0
2005-10-14 07:06:00,86.052,86.058,86.028,86.037,233199997.0
2005-10-14 07:07:00,86.052,86.059,86.013,86.035,202999999.0
2005-10-14 07:08:00,86.048,86.056,86.028,86.043,143999998.0
2005-10-14 07:09:00,86.027,86.067,86.027,86.052,229799998.0
2005-10-14 07:10:00,86.043,86.057,86.018,86.036,297699998.0
2005-10-14 07:11:00,86.022,86.063,86.022,86.053,111700000.0
2005-10-14 07:12:00,86.04,86.066,86.027,86.05,127200003.0
2005-10-14 07:13:00,86.042,86.066,86.03,86.053,278100002.0
2005-10-14 07:14:00,86.048,86.065,86.03,86.052,297099999.0
2005-10-14 07:15:00,86.052,86.09,86.041,86.066,180599999.0
2005-10-14 07:16:00,86.091,86.159,86.091,86.146,220899996.0
2005-10-14 07:17:00,86.153,86.154,86.125,86.126,246399998.0
2005-10-14 07:18:00,86.147,86.185,86.147,86.184,244200001.0
2005-10-14 07:19:00,86.186,86.203,86.175,86.202,269999998.0
2005-10-14 07:20:00,86.198,86.198,86.167,86.176,190599998.0
2005-10-14 07:21:00,86.195,86.208,86.175,86.175,192000000.0
2005-10-14 07:22:00,86.183,86.207,86.164,86.191,143399997.0
2005-10-14 07:23:00,86.187,86.197,86.158,86.158,231699995.0
2005-10-14 07:24:00,86.166,86.174,86.135,86.156,121799997.0
2005-10-14 07:25:00,86.162,86.175,86.136,86.159,241099997.0
2005-10-14 07:26:00,86.129,86.157,86.117,86.148,177100000.0
2005-10-14 07:27:00,86.128,86.164,86.125,86.16,120000000.0
2005-10-14 07:28:00,86.153,86.153,86.12,86.12,237200002.0
2005-10-14 07:29:00,86.141,86.155,86.132,86.147,138899998.0
2005-10-14 07:30:00,86.135,86.146,86.12,86.128,79200000.0
2005-10-14 07:31:00,86.117,86.153,86.103,86.153,170199999.0
2005-10-14 07:32:00,86.141,86.171,86.141,86.17,160499998.0
2005-10-14 07:33:00,86.151,86.177,86.133,86.148,187199999.0
2005-10-14 07:34:00,86.152,86.152,86.115,86.12,164499999.0
2005-10-14 07:35:00,86.111,86.15,86.11,86.15,238100002.0
2005-10-14 07:36:00,86.147,86.159,86.123,86.143,194300002.0
2005-10-14 07:37:00,86.12,86.146,86.108,86.142,180100000.0
2005-10-14 07:38:00,86.12,86.141,86.118,86.133,217499999.0
2005-10-14 07:39:00,86.13,86.14,86.093,86.116,271400001.0
2005-10-14 07:40:00,86.133,86.145,86.117,86.137,172099997.0
2005-10-14 07:41:00,86.135,86.147,86.126,86.139,107199999.0
2005-10-14 07:42:00,86.119,86.147,86.119,86.135,172900001.0
2005-10-14 07:43:00,86.136,86.136,86.108,86.115,175199999.0
2005-10-14 07:44:00,86.128,86.138,86.11,86.126,150600001.0
2005-10-14 07:45:00,86.135,86.145,86.115,86.117,223399999.0
2005-10-14 07:46:00,86.087,86.153,86.087,86.153,169799998.0
2005-10-14 07:47:00,86.146,86.147,86.122,86.134,132799999.0
2005-10-14 07:48:00,86.14,86.14,86.086,86.086,146100000.0
2005-10-14 07:49:00,86.076,86.107,86.065,86.107,304500004.0
2005-10-14 07:50:00,86.085,86.108,86.016,86.05,206399998.0
2005-10-14 07:51:00,86.073,86.091,86.069,86.085,119800000.0
2005-10-14 07:52:00,86.076,86.076,86.015,86.015,114300001.0
2005-10-14 07:53:00,86.074,86.09,86.039,86.078,190499997.0
2005-10-14 07:54:00,86.085,86.085,86.053,86.053,198699997.0
2005-10-14 07:55:00,86.064,86.085,86.064,86.082,232600002.0
2005-10-14 07:56:00,86.073,86.092,86.053,86.073,199300000.0
2005-10-14 07:57:00,86.077,86.095,86.06,86.079,146300000.0
2005-10-14 07:58:00,86.093,86.095,86.071,86.081,192600000.0
2005-10-14 07:59:00,86.072,86.102,86.071,86.09,111599999.0
2005-10-14 08:00:00,86.093,86.103,86.078,86.103,171500000.0
2005-10-14 08:01:00,86.109,86.145,86.097,86.126,181499999.0
2005-10-14 08:02:00,86.115,86.161,86.102,86.142,105399999.0
2005-10-14 08:03:00,86.139,86.158,86.13,86.147,190800000.0
2005-10-14 08:04:00,86.146,86.146,86.113,86.114,207600000.0
2005-10-14 08:05:00,86.119,86.152,86.107,86.129,171900000.0
2005-10-14 08:06:00,86.133,86.137,86.098,86.098,110900001.0
2005-10-14 08:07:00,86.109,86.116,86.081,86.086,339200000.0
2005-10-14 08:08:00,86.104,86.131,86.082,86.107,278900006.0
2005-10-14 08:09:00,86.067,86.103,86.06,86.101,148400000.0
2005-10-14 08:10:00,86.106,86.112,86.077,86.098,172500002.0
2005-10-14 08:11:00,86.093,86.146,86.093,86.146,178900002.0
2005-10-14 08:12:00,86.15,86.15,86.115,86.127,208200000.0
2005-10-14 08:13:00,86.138,86.138,86.111,86.114,180000001.0
2005-10-14 08:14:00,86.128,86.134,86.106,86.108,198599997.0
2005-10-14 08:15:00,86.117,86.13,86.088,86.115,136499998.0
2005-10-14 08:16:00,86.086,86.138,86.079,86.138,271799995.0
2005-10-14 08:17:00,86.117,86.133,86.103,86.125,199699995.0
2005-10-14 08:18:00,86.124,86.14,86.113,86.113,199799996.0
2005-10-14 08:19:00,86.121,86.144,86.113,86.137,136700000.0
2005-10-14 08:20:00,86.125,86.133,86.103,86.108,151900000.0
2005-10-14 08:21:00,86.111,86.111,86.079,86.08,228800004.0
2005-10-14 08:22:00,86.094,86.096,86.068,86.082,180000002.0
2005-10-14 08:23:00,86.072,86.106,86.072,86.097,184999999.0
2005-10-14 08:24:00,86.088,86.104,86.064,86.089,164900000.0
2005-10-14 08:25:00,86.086,86.112,86.064,86.084,164099996.0
2005-10-14 08:26:00,86.086,86.088,86.065,86.085,203600002.0
2005-10-14 08:27:00,86.078,86.1,86.054,86.078,146400000.0
2005-10-14 08:28:00,86.084,86.101,86.067,86.07,157700000.0
2005-10-14 08:29:00,86.073,86.097,86.067,86.097,126000000.0
2005-10-14 08:30:00,86.091,86.091,86.064,86.066,268700000.0
2005-10-14 08:31:00,86.065,86.083,86.041,86.053,142800000.0
2005-10-14 08:32:00,86.062,86.076,86.044,86.044,205299999.0
2005-10-14 08:33:00,86.054,86.085,86.047,86.085,396999999.0
2005-10-14 08:34:00,86.059,86.089,86.038,86.056,180299997.0
2005-10-14 08:35:00,86.069,86.089,86.056,86.062,180099999.0
2005-10-14 08:36:00,86.068,86.088,86.052,86.052,343799992.0
2005-10-14 08:37:00,86.093,86.093,86.047,86.059,170699997.0
2005-10-14 08:38:00,86.048,86.101,86.043,86.097,208399998.0
2005-10-14 08:39:00,86.066,86.086,86.058,86.084,110300000.0
2005-10-14 08:40:00,86.078,86.103,86.06,86.079,153099999.0
2005-10-14 08:41:00,86.088,86.109,86.054,86.077,149199999.0
2005-10-14 08:42:00,86.074,86.091,86.067,86.084,162000004.0
2005-10-14 08:43:00,86.078,86.078,86.046,86.054,164300000.0
2005-10-14 08:44:00,86.044,86.083,86.037,86.057,286899993.0
2005-10-14 08:45:00,86.07,86.07,86.046,86.057,186700001.0
2005-10-14 08:46:00,86.037,86.069,86.025,86.069,244800000.0
2005-10-14 08:47:00,86.05,86.069,86.043,86.058,224200001.0
2005-10-14 08:48:00,86.055,86.066,86.004,86.014,213899999.0
2005-10-14 08:49:00,85.998,86.025,85.988,86.025,171100000.0
2005-10-14 08:50:00,86.029,86.029,85.989,85.989,92800000.0
2005-10-14 08:51:00,85.997,86.022,85.988,86.008,337999998.0
2005-10-14 08:52:00,86.009,86.018,85.968,85.991,325499998.0
2005-10-14 08:53:00,85.983,86.023,85.982,86.015,209800000.0
2005-10-14 08:54:00,86.0,86.019,85.986,85.991,255599996.0
2005-10-14 08:55:00,85.993,86.017,85.993,85.998,194799999.0
2005-10-14 08:56:00,86.025,86.039,86.015,86.02,204200001.0
2005-10-14 08:57:00,86.038,86.046,86.024,86.026,95200000.0
2005-10-14 08:58:00,86.017,86.042,86.014,86.038,218399998.0
2005-10-14 08:59:00,86.043,86.06,86.027,86.059,191300003.0
2005-10-14 09:00:00,86.042,86.061,86.023,86.042,238399998.0
2005-10-14 09:01:00,86.06,86.06,86.023,86.023,194899997.0
2005-10-14 09:02:00,86.053,86.053,86.022,86.026,154599999.0
2005-10-14 09:03:00,86.025,86.048,86.021,86.039,165799999.0
2005-10-14 09:04:00,86.005,86.031,85.988,85.999,162200000.0
2005-10-14 09:05:00,86.03,86.05,86.025,86.045,273699997.0
2005-10-14 09:06:00,86.035,86.045,86.011,86.024,110200000.0
2005-10-14 09:07:00,86.025,86.033,86.003,86.018,180000000.0
2005-10-14 09:08:00,86.031,86.046,86.007,86.028,236199999.0
2005-10-14 09:09:00,85.988,86.028,85.958,86.006,150999999.0
2005-10-14 09:10:00,86.018,86.034,86.004,86.02,193699999.0
2005-10-14 09:11:00,86.04,86.04,86.009,86.009,158199997.0
2005-10-14 09:12:00,86.014,86.031,86.0,86.018,133700001.0
2005-10-14 09:13:00,86.023,86.037,86.004,86.035,343999995.0
2005-10-14 09:14:00,86.046,86.07,86.029,86.029,195200000.0
2005-10-14 09:15:00,86.037,86.06,86.033,86.056,253399996.0
2005-10-14 09:16:00,86.014,86.051,85.998,86.045,152000001.0
2005-10-14 09:17:00,86.042,86.062,86.02,86.054,222899999.0
2005-10-14 09:18:00,86.018,86.04,86.005,86.032,143200000.0
2005-10-14 09:19:00,86.001,86.053,85.999,86.043,176200001.0
2005-10-14 09:20:00,86.053,86.053,86.011,86.021,257200002.0
2005-10-14 09:21:00,86.042,86.057,86.014,86.036,163899999.0
2005-10-14 09:22:00,86.036,86.055,86.023,86.04,186700000.0
2005-10-14 09:23:00,86.028,86.046,86.017,86.028,114400002.0
2005-10-14 09:24:00,85.989,86.026,85.987,86.022,186300000.0
2005-10-14 09:25:00,86.006,86.044,85.976,86.018,194099999.0
2005-10-14 09:26:00,86.029,86.066,86.029,86.061,324399999.0
2005-10-14 09:27:00,86.045,86.062,86.034,86.061,246600003.0
2005-10-14 09:28:00,86.054,86.082,86.054,86.074,170699999.0
2005-10-14 09:29:00,86.061,86.079,86.045,86.051,145599998.0
2005-10-14 09:30:00,86.057,86.058,86.016,86.016,152799999.0
2005-10-14 09:31:00,86.032,86.054,86.007,86.048,270900002.0
2005-10-14 09:32:00,86.052,86.055,86.013,86.034,194299996.0
2005-10-14 09:33:00,86.041,86.067,86.041,86.046,202300000.0
2005-10-14 09:34:00,86.013,86.072,86.013,86.044,139099999.0
2005-10-14 09:35:00,86.097,86.098,86.075,86.075,81900001.0
2005-10-14 09:36:00,86.061,86.091,86.053,86.075,152600004.0
2005-10-14 09:37:00,86.069,86.087,86.067,86.08,162699998.0
2005-10-14 09:38:00,86.041,86.076,86.032,86.076,228200000.0
2005-10-14 09:39:00,86.076,86.091,86.041,86.076,180300000.0
2005-10-14 09:40:00,86.064,86.094,86.048,86.06,149199998.0
2005-10-14 09:41:00,86.041,86.069,86.039,86.056,245600002.0
2005-10-14 09:42:00,86.033,86.056,86.033,86.054,80900000.0
2005-10-14 09:43:00,86.061,86.061,86.028,86.028,178899997.0
2005-10-14 09:44:00,86.055,86.056,86.018,86.053,170799998.0
2005-10-14 09:45:00,86.031,86.071,86.031,86.071,155499998.0
2005-10-14 09:46:00,86.054,86.081,86.048,86.061,360799998.0
2005-10-14 09:47:00,86.047,86.06,86.024,86.026,186900000.0
2005-10-14 09:48:00,86.047,86.082,86.047,86.076,170699998.0
2005-10-14 09:49:00,86.082,86.091,86.06,86.09,243499997.0
2005-10-14 09:50:00,86.077,86.113,86.073,86.111,209000001.0
2005-10-14 09:51:00,86.097,86.118,86.077,86.089,191999998.0
2005-10-14 09:52:00,86.108,86.112,86.086,86.091,146600000.0
2005-10-14 09:53:00,86.092,86.114,86.067,86.085,201300001.0
2005-10-14 09:54:00,86.092,86.1,86.058,86.082,347299998.0
2005-10-14 09:55:00,86.055,86.084,86.046,86.066,232900002.0
2005-10-14 09:56:00,86.061,86.075,86.03,86.053,179799998.0
2005-10-14 09:57:00,86.075,86.099,86.036,86.062,198400001.0
2005-10-14 09:58:00,86.069,86.083,86.056,86.067,201400001.0
2005-10-14 09:59:00,86.077,86.09,86.06,86.06,285500002.0
2005-10-14 10:00:00,86.066,86.087,86.049,86.058,192400002.0
2005-10-14 10:01:00,86.036,86.062,86.031,86.045,306799998.0
2005-10-14 10:02:00,86.027,86.053,86.024,86.045,195499997.0
2005-10-14 10:03:00,86.035,86.054,86.019,86.033,131300000.0
2005-10-14 10:04:00,86.021,86.052,86.021,86.032,228299998.0
2005-10-14 10:05:00,86.051,86.051,86.013,86.032,199100000.0
2005-10-14 10:06:00,86.027,86.047,86.005,86.02,263300001.0
2005-10-14 10:07:00,86.036,86.036,86.006,86.006,223600000.0
2005-10-14 10:08:00,86.03,86.034,86.002,86.002,214200001.0
2005-10-14 10:09:00,86.024,86.033,85.981,85.981,149000000.0
2005-10-14 10:10:00,86.011,86.044,86.007,86.019,170599999.0
2005-10-14 10:11:00,86.03,86.03,86.0,86.003,124799999.0
2005-10-14 10:12:00,86.01,86.016,85.993,86.007,222800000.0
2005-10-14 10:13:00,85.986,86.014,85.973,85.987,261699999.0
2005-10-14 10:14:00,85.991,86.021,85.983,86.005,178899999.0
2005-10-14 10:15:00,86.018,86.042,86.018,86.036,166199998.0
2005-10-14 10:16:00,86.029,86.062,86.003,86.02,224199997.0
2005-10-14 10:17:00,86.014,86.044,85.999,86.03,147200000.0
2005-10-14 10:18:00,86.028,86.046,86.009,86.024,219999999.0
2005-10-14 10:19:00,86.025,86.055,86.011,86.022,150700001.0
2005-10-14 10:20:00,86.034,86.047,86.004,86.014,252399996.0
2005-10-14 10:21:00,86.037,86.044,86.014,86.027,174799999.0
2005-10-14 10:22:00,86.02,86.048,86.019,86.044,200800000.0
2005-10-14 10:23:00,86.042,86.056,86.024,86.041,180199999.0
2005-10-14 10:24:00,86.051,86.066,86.029,86.029,165799996.0
2005-10-14 10:25:00,86.034,86.069,86.027,86.055,201899998.0
2005-10-14 10:26:00,86.046,86.081,86.046,86.077,190100002.0
2005-10-14 10:27:00,86.078,86.103,86.059,86.103,326099999.0
2005-10-14 10:28:00,86.106,86.115,86.081,86.101,160300002.0
2005-10-14 10:29:00,86.102,86.122,86.074,86.1,237100001.0
2005-10-14 10:30:00,86.077,86.095,86.066,86.067,238099998.0
2005-10-14 10:31:00,86.061,86.093,86.034,86.066,237500001.0
2005-10-14 10:32:00,86.097,86.103,86.068,86.072,215099996.0
2005-10-14 10:33:00,86.078,86.11,86.057,86.057,194299997.0
2005-10-14 10:34:00,86.082,86.103,86.044,86.044,139700001.0
2005-10-14 10:35:00,86.066,86.123,86.063,86.095,177399999.0
2005-10-14 10:36:00,86.074,86.12,86.073,86.115,172300001.0
2005-10-14 10:37:00,86.087,86.129,86.081,86.09,146799998.0
2005-10-14 10:38:00,86.107,86.109,86.072,86.084,184600001.0
2005-10-14 10:39:00,86.097,86.118,86.07,86.083,169599999.0
2005-10-14 10:40:00,86.103,86.123,86.088,86.1,258000002.0
2005-10-14 10:41:00,86.097,86.122,86.073,86.085,271500000.0
2005-10-14 10:42:00,86.091,86.109,86.087,86.104,284500002.0
2005-10-14 10:43:00,86.09,86.109,86.07,86.098,275599998.0
2005-10-14 10:44:00,86.08,86.114,86.068,86.091,248600003.0
2005-10-14 10:45:00,86.11,86.11,86.07,86.086,177400002.0
2005-10-14 10:46:00,86.119,86.127,86.079,86.105,323399995.0
2005-10-14 10:47:00,86.09,86.09,86.049,86.053,187400000.0
2005-10-14 10:48:00,86.095,86.095,86.057,86.067,226399999.0
2005-10-14 10:49:00,86.095,86.107,86.063,86.09,180500001.0
2005-10-14 10:50:00,86.102,86.111,86.061,86.062,206599997.0
2005-10-14 10:51:00,86.077,86.095,86.066,86.09,258900000.0
2005-10-14 10:52:00,86.095,86.105,86.061,86.079,183100001.0
2005-10-14 10:53:00,86.089,86.105,86.053,86.069,151599997.0
2005-10-14 10:54:00,86.051,86.072,86.043,86.072,146299999.0
2005-10-14 10:55:00,86.082,86.087,86.04,86.067,396500002.0
2005-10-14 10:56:00,86.064,86.092,86.051,86.087,207100002.0
2005-10-14 10:57:00,86.096,86.11,86.09,86.103,68000000.0
2005-10-14 10:58:00,86.074,86.105,86.072,86.093,207099998.0
2005-10-14 10:59:00,86.107,86.117,86.088,86.096,265499999.0
2005-10-14 11:00:00,86.089,86.104,86.049,86.093,273599996.0
2005-10-14 11:01:00,86.108,86.119,86.097,86.097,302999999.0
2005-10-14 11:02:00,86.095,86.132,86.095,86.129,146900003.0
2005-10-14 11:03:00,86.111,86.154,86.111,86.148,243900000.0
2005-10-14 11:04:00,86.126,86.152,86.122,86.129,261300001.0
2005-10-14 11:05:00,86.126,86.15,86.126,86.147,287099998.0
2005-10-14 11:06:00,86.125,86.157,86.125,86.143,138600002.0
2005-10-14 11:07:00,86.144,86.148,86.112,86.128,201499999.0
2005-10-14 11:08:00,86.124,86.161,86.117,86.137,164700001.0
2005-10-14 11:09:00,86.16,86.168,86.14,86.146,209000003.0
2005-10-14 11:10:00,86.152,86.155,86.134,86.136,320400003.0
2005-10-14 11:11:00,86.16,86.171,86.142,86.142,152600000.0
2005-10-14 11:12:00,86.124,86.146,86.124,86.142,144100002.0
2005-10-14 11:13:00,86.143,86.156,86.126,86.155,350400000.0
2005-10-14 11:14:00,86.135,86.153,86.106,86.106,183899999.0
2005-10-14 11:15:00,86.132,86.151,86.121,86.124,167600002.0
2005-10-14 11:16:00,86.141,86.147,86.115,86.132,100000000.0
2005-10-14 11:17:00,86.138,86.152,86.125,86.146,207799999.0
2005-10-14 11:18:00,86.126,86.162,86.126,86.151,254600001.0
2005-10-14 11:19:00,86.157,86.167,86.14,86.14,212700003.0
2005-10-14 11:20:00,86.156,86.174,86.13,86.157,114800000.0
2005-10-14 11:21:00,86.167,86.167,86.146,86.151,135299998.0
2005-10-14 11:22:00,86.147,86.174,86.101,86.106,223700002.0
2005-10-14 11:23:00,86.112,86.124,86.093,86.093,206699998.0
2005-10-14 11:24:00,86.089,86.122,86.089,86.122,134300001.0
2005-10-14 11:25:00,86.12,86.12,86.077,86.082,283200000.0
2005-10-14 11:26:00,86.088,86.102,86.069,86.084,117900001.0
2005-10-14 11:27:00,86.098,86.111,86.078,86.111,138700001.0
2005-10-14 11:28:00,86.102,86.115,86.075,86.095,213899998.0
2005-10-14 11:29:00,86.107,86.131,86.09,86.13,226199999.0
2005-10-14 11:30:00,86.119,86.136,86.1,86.129,189599998.0
2005-10-14 11:31:00,86.115,86.143,86.103,86.114,92600000.0
2005-10-14 11:32:00,86.091,86.131,86.082,86.11,326200001.0
2005-10-14 11:33:00,86.102,86.126,86.094,86.112,174300000.0
2005-10-14 11:34:00,86.123,86.136,86.095,86.11,147300000.0
2005-10-14 11:35:00,86.091,86.1,86.063,86.065,218200001.0
2005-10-14 11:36:00,86.064,86.081,86.031,86.056,103700000.0
2005-10-14 11:37:00,86.061,86.075,86.05,86.061,370800001.0
2005-10-14 11:38:00,86.037,86.058,86.022,86.049,271199997.0
2005-10-14 11:39:00,86.049,86.053,86.027,86.036,193500001.0
2005-10-14 11:40:00,86.051,86.052,86.012,86.022,231100001.0
2005-10-14 11:41:00,86.028,86.043,86.016,86.036,135399999.0
2005-10-14 11:42:00,86.03,86.037,85.998,86.014,221899997.0
2005-10-14 11:43:00,86.023,86.047,86.021,86.047,233899997.0
2005-10-14 11:44:00,86.046,86.046,86.014,86.014,151300000.0
2005-10-14 11:45:00,86.03,86.052,85.985,86.016,282800004.0
2005-10-14 11:46:00,86.022,86.03,85.989,85.997,244199998.0
2005-10-14 11:47:00,86.018,86.034,85.995,85.995,202400002.0
2005-10-14 11:48:00,86.031,86.05,86.008,86.031,122899999.0
2005-10-14 11:49:00,86.019,86.04,85.999,86.025,259699999.0
2005-10-14 11:50:00,86.015,86.025,85.997,85.997,222899999.0
2005-10-14 11:51:00,86.017,86.038,86.007,86.023,316199999.0
2005-10-14 11:52:00,85.994,86.04,85.988,86.009,293900000.0
2005-10-14 11:53:00,86.006,86.031,86.006,86.025,95900000.0
2005-10-14 11:54:00,86.011,86.046,85.982,86.046,200200000.0
2005-10-14 11:55:00,86.032,86.05,86.018,86.045,170599999.0
2005-10-14 11:56:00,86.052,86.057,86.024,86.025,199000001.0
2005-10-14 11:57:00,86.017,86.04,85.999,86.001,124700000.0
2005-10-14 11:58:00,86.035,86.053,86.019,86.052,154699999.0
2005-10-14 11:59:00,86.058,86.081,86.019,86.077,226500001.0
2005-10-14 12:00:00,86.054,86.085,86.045,86.08,217100002.0
2005-10-14 12:01:00,86.078,86.101,86.071,86.082,135700000.0
2005-10-14 12:02:00,86.064,86.08,86.042,86.048,297099996.0
2005-10-14 12:03:00,86.036,86.036,85.99,85.998,176099999.0
2005-10-14 12:04:00,86.002,86.048,85.99,86.016,186700002.0
2005-10-14 12:05:00,86.03,86.051,86.017,86.034,102000000.0
2005-10-14 12:06:00,86.062,86.069,86.025,86.037,206600001.0
2005-10-14 12:07:00,86.008,86.046,85.971,86.046,284899995.0
2005-10-14 12:08:00,86.037,86.038,86.014,86.021,133399999.0
2005-10-14 12:09:00,85.975,86.043,85.975,86.043,132800001.0
2005-10-14 12:10:00,86.025,86.063,86.018,86.051,187400001.0
2005-10-14 12:11:00,86.016,86.05,86.003,86.031,207099999.0
2005-10-14 12:12:00,86.025,86.048,86.014,86.033,182900001.0
2005-10-14 12:13:00,86.024,86.042,85.989,86.005,128600001.0
2005-10-14 12:14:00,85.98,86.008,85.979,85.999,224800000.0
2005-10-14 12:15:00,85.991,85.999,85.963,85.989,201499999.0
2005-10-14 12:16:00,85.982,86.005,85.966,85.979,221799999.0
2005-10-14 12:17:00,85.998,86.017,85.994,86.007,178300001.0
2005-10-14 12:18:00,86.003,86.036,86.003,86.032,186399999.0
2005-10-14 12:19:00,86.015,86.016,85.972,85.98,188200000.0
2005-10-14 12:20:00,85.997,86.025,85.985,86.009,257599998.0
2005-10-14 12:21:00,86.009,86.033,85.997,86.013,120600000.0
2005-10-14 12:22:00,86.01,86.051,86.01,86.03,269499992.0
2005-10-14 12:23:00,86.031,86.05,86.011,86.05,152400001.0
2005-10-14 12:24:00,86.029,86.051,86.004,86.015,215100001.0
2005-10-14 12:25:00,86.006,86.043,85.989,86.008,271100000.0
2005-10-14 12:26:00,86.026,86.045,86.015,86.016,172200001.0
2005-10-14 12:27:00,86.05,86.059,86.017,86.039,198200000.0
2005-10-14 12:28:00,86.028,86.052,86.018,86.038,220799998.0
2005-10-14 12:29:00,86.013,86.057,85.99,86.039,154100003.0
2005-10-14 12:30:00,86.039,86.061,86.0,86.013,250899996.0
2005-10-14 12:31:00,86.023,86.055,86.005,86.055,215999993.0
2005-10-14 12:32:00,86.023,86.055,85.993,86.025,257699999.0
2005-10-14 12:33:00,86.025,86.05,86.012,86.045,294699999.0
2005-10-14 12:34:00,86.035,86.05,86.018,86.037,186599998.0
2005-10-14 12:35:00,86.033,86.043,86.012,86.021,199499997.0
2005-10-14 12:36:00,86.037,86.037,85.975,86.016,210599997.0
2005-10-14 12:37:00,86.013,86.037,86.007,86.03,112099999.0
2005-10-14 12:38:00,86.003,86.024,85.991,86.004,146399998.0
2005-10-14 12:39:00,86.035,86.038,86.005,86.005,128299999.0
2005-10-14 12:40:00,86.009,86.03,85.988,86.012,219800004.0
2005-10-14 12:41:00,86.037,86.046,85.998,85.998,145800000.0
2005-10-14 12:42:00,85.999,86.044,85.993,85.999,125199999.0
2005-10-14 12:43:00,86.036,86.043,86.001,86.01,207200000.0
2005-10-14 12:44:00,86.04,86.048,86.016,86.016,210599999.0
2005-10-14 12:45:00,86.028,86.051,86.002,86.033,131900001.0
2005-10-14 12:46:00,86.028,86.036,86.007,86.015,251599998.0
2005-10-14 12:47:00,85.999,86.026,85.956,86.017,140200000.0
2005-10-14 12:48:00,86.038,86.069,86.038,86.063,67700000.0
2005-10-14 12:49:00,86.069,86.077,86.05,86.06,283800001.0
2005-10-14 12:50:00,86.053,86.076,86.051,86.076,124799999.0
2005-10-14 12:51:00,86.062,86.097,86.062,86.09,206000001.0
2005-10-14 12:52:00,86.082,86.082,86.044,86.057,170000000.0
2005-10-14 12:53:00,86.042,86.09,86.042,86.069,201600001.0
2005-10-14 12:54:00,86.072,86.097,86.06,86.088,224399998.0
2005-10-14 12:55:00,86.058,86.073,86.045,86.073,184900001.0
2005-10-14 12:56:00,86.057,86.072,86.037,86.046,211600005.0
2005-10-14 12:57:00,86.072,86.077,86.039,86.039,176899999.0
2005-10-14 12:58:00,86.049,86.059,86.032,86.044,288799998.0
2005-10-14 12:59:00,86.033,86.051,86.033,86.046,134599999.0
2005-10-14 13:00:00,86.02,86.052,86.004,86.036,163900000.0
2005-10-14 13:01:00,86.039,86.087,86.038,86.087,195299997.0
2005-10-14 13:02:00,86.078,86.078,86.029,86.029,172100000.0
2005-10-14 13:03:00,86.039,86.062,86.015,86.056,228300001.0
2005-10-14 13:04:00,86.052,86.066,86.032,86.066,130299999.0
2005-10-14 13:05:00,86.043,86.075,86.04,86.065,264199999.0
2005-10-14 13:06:00,86.027,86.072,86.02,86.057,211200002.0
2005-10-14 13:07:00,86.083,86.083,86.038,86.058,144000000.0
2005-10-14 13:08:00,86.079,86.095,86.058,86.083,171999998.0
2005-10-14 13:09:00,86.051,86.078,86.044,86.075,300899998.0
2005-10-14 13:10:00,86.078,86.088,86.061,86.073,162500000.0
2005-10-14 13:11:00,86.082,86.09,86.062,86.062,209000002.0
2005-10-14 13:12:00,86.084,86.084,86.034,86.046,134000002.0
2005-10-14 13:13:00,86.066,86.076,86.026,86.038,208699999.0
2005-10-14 13:14:00,86.042,86.073,86.031,86.042,156400002.0
2005-10-14 13:15:00,86.037,86.051,86.024,86.036,230499999.0
2005-10-14 13:16:00,86.032,86.059,86.021,86.032,194500003.0
2005-10-14 13:17:00,86.017,86.05,86.016,86.05,180700000.0
2005-10-14 13:18:00,86.037,86.055,86.022,86.035,160299996.0
2005-10-14 13:19:00,86.019,86.048,85.997,86.016,302199999.0
2005-10-14 13:20:00,86.052,86.052,86.015,86.037,146799999.0
2005-10-14 13:21:00,86.049,86.06,86.018,86.023,274199994.0
2005-10-14 13:22:00,86.015,86.053,86.006,86.051,143399997.0
2005-10-14 13:23:00,86.052,86.06,86.024,86.039,185299999.0
2005-10-14 13:24:00,86.054,86.07,86.036,86.046,165600000.0
2005-10-14 13:25:00,86.067,86.073,86.05,86.06,134900000.0
2005-10-14 13:26:00,86.058,86.075,86.039,86.064,135300001.0
2005-10-14 13:27:00,86.061,86.064,86.036,86.036,288400002.0
2005-10-14 13:28:00,86.04,86.072,86.033,86.046,265800001.0
2005-10-14 13:29:00,86.068,86.082,86.046,86.066,258500000.0
2005-10-14 13:30:00,86.067,86.085,86.044,86.044,160199999.0
2005-10-14 13:31:00,86.037,86.058,86.012,86.042,333800000.0
2005-10-14 13:32:00,86.047,86.061,86.039,86.061,103900000.0
2005-10-14 13:33:00,86.055,86.073,86.016,86.046,245300002.0
2005-10-14 13:34:00,86.066,86.067,86.027,86.027,196200001.0
2005-10-14 13:35:00,86.042,86.06,86.033,86.06,190000001.0
2005-10-14 13:36:00,86.043,86.07,86.03,86.046,262699995.0
2005-10-14 13:37:00,86.051,86.084,86.037,86.055,223899998.0
2005-10-14 13:38:00,86.047,86.079,86.037,86.078,276500000.0
2005-10-14 13:39:00,86.054,86.088,86.043,86.061,248500001.0
2005-10-14 13:40:00,86.081,86.113,86.078,86.113,282699996.0
2005-10-14 13:41:00,86.115,86.118,86.069,86.069,357399995.0
2005-10-14 13:42:00,86.067,86.106,86.056,86.074,331099992.0
2005-10-14 13:43:00,86.076,86.122,86.076,86.101,191099996.0
2005-10-14 13:44:00,86.103,86.124,86.091,86.096,182299999.0
2005-10-14 13:45:00,86.101,86.109,86.059,86.083,250499997.0
2005-10-14 13:46:00,86.086,86.119,86.072,86.108,252200000.0
2005-10-14 13:47:00,86.109,86.118,86.089,86.089,123099999.0
2005-10-14 13:48:00,86.065,86.098,86.055,86.082,278699996.0
2005-10-14 13:49:00,86.068,86.107,86.048,86.053,204399998.0
2005-10-14 13:50:00,86.06,86.076,86.044,86.055,167699999.0
2005-10-14 13:51:00,86.079,86.087,86.062,86.078,169799999.0
2005-10-14 13:52:00,86.058,86.086,86.047,86.063,285799997.0
2005-10-14 13:53:00,86.122,86.152,86.06,86.069,131300000.0
2005-10-14 13:54:00,86.073,86.096,86.058,86.071,130999999.0
2005-10-14 13:55:00,86.09,86.1,86.067,86.071,234199999.0
2005-10-14 13:56:00,86.094,86.094,86.051,86.069,128200000.0
2005-10-14 13:57:00,86.096,86.112,86.077,86.091,171500001.0
2005-10-14 13:58:00,86.113,86.137,86.075,86.092,150799999.0
2005-10-14 13:59:00,86.087,86.109,86.071,86.1,161400001.0
2005-10-14 14:00:00,86.066,86.091,86.05,86.091,153399998.0
2005-10-14 14:01:00,86.055,86.107,86.055,86.1,183400000.0
2005-10-14 14:02:00,86.073,86.094,86.052,86.07,172599999.0
2005-10-14 14:03:00,86.076,86.084,86.057,86.06,192100000.0
2005-10-14 14:04:00,86.085,86.085,86.051,86.062,122999999.0
2005-10-14 14:05:00,86.069,86.084,86.053,86.073,306199998.0
2005-10-14 14:06:00,86.062,86.076,86.044,86.045,140400002.0
2005-10-14 14:07:00,86.081,86.081,86.054,86.06,246799996.0
2005-10-14 14:08:00,86.034,86.057,86.016,86.057,178899996.0
2005-10-14 14:09:00,86.046,86.092,86.046,86.079,148999999.0
2005-10-14 14:10:00,86.054,86.12,86.054,86.116,180499999.0
2005-10-14 14:11:00,86.103,86.122,86.094,86.106,99800001.0
2005-10-14 14:12:00,86.087,86.12,86.081,86.12,160799999.0
2005-10-14 14:13:00,86.126,86.142,86.11,86.125,149900001.0
2005-10-14 14:14:00,86.126,86.13,86.1,86.1,184699998.0
2005-10-14 14:15:00,86.101,86.126,86.084,86.108,251500000.0
2005-10-14 14:16:00,86.122,86.123,86.088,86.088,245199997.0
2005-10-14 14:17:00,86.076,86.131,86.076,86.131,110700000.0
2005-10-14 14:18:00,86.084,86.116,86.084,86.104,191200002.0
2005-10-14 14:19:00,86.117,86.117,86.029,86.04,167300000.0
2005-10-14 14:20:00,86.029,86.029,86.004,86.004,164800002.0
2005-10-14 14:21:00,86.041,86.074,86.036,86.055,123900000.0
2005-10-14 14:22:00,86.057,86.098,86.054,86.095,130599998.0
2005-10-14 14:23:00,86.091,86.114,86.073,86.092,124800000.0
2005-10-14 14:24:00,86.108,86.129,86.106,86.125,213500001.0
2005-10-14 14:25:00,86.113,86.132,86.095,86.095,133200000.0
2005-10-14 14:26:00,86.122,86.122,86.067,86.079,160000001.0
2005-10-14 14:27:00,86.099,86.103,86.04,86.04,149300000.0
2005-10-14 14:28:00,85.998,86.024,85.97,85.992,117800001.0
2005-10-14 14:29:00,85.993,86.013,85.979,85.979,197300002.0
2005-10-14 14:30:00,85.961,86.079,85.952,86.022,237499998.0
2005-10-14 14:31:00,86.017,86.037,85.991,86.001,250499998.0
2005-10-14 14:32:00,86.03,86.041,86.008,86.016,182999997.0
2005-10-14 14:33:00,86.011,86.064,86.005,86.008,145499999.0
2005-10-14 14:34:00,86.019,86.074,86.004,86.074,148400000.0
2005-10-14 14:35:00,86.084,86.104,86.077,86.098,177800000.0
2005-10-14 14:36:00,86.081,86.109,86.061,86.105,247400003.0
2005-10-14 14:37:00,86.082,86.133,86.081,86.129,170100000.0
2005-10-14 14:38:00,86.102,86.117,86.075,86.081,149199999.0
2005-10-14 14:39:00,86.065,86.095,86.061,86.08,212699993.0
2005-10-14 14:40:00,86.105,86.119,86.09,86.105,223299999.0
2005-10-14 14:41:00,86.104,86.108,86.042,86.091,132500000.0
2005-10-14 14:42:00,86.09,86.125,86.081,86.095,189700002.0
2005-10-14 14:43:00,86.109,86.149,86.109,86.149,144400000.0
2005-10-14 14:44:00,86.133,86.146,86.109,86.125,229599999.0
2005-10-14 14:45:00,86.121,86.141,86.106,86.117,224100002.0
2005-10-14 14:46:00,86.139,86.143,86.122,86.122,167700002.0
2005-10-14 14:47:00,86.144,86.158,86.132,86.138,205800001.0
2005-10-14 14:48:00,86.14,86.157,86.115,86.131,260200001.0
2005-10-14 14:49:00,86.142,86.145,86.116,86.145,188300003.0
2005-10-14 14:50:00,86.115,86.14,86.106,86.121,214600000.0
2005-10-14 14:51:00,86.145,86.177,86.142,86.153,238700000.0
2005-10-14 14:52:00,86.179,86.2,86.165,86.179,167200001.0
2005-10-14 14:53:00,86.18,86.18,86.143,86.155,241700004.0
2005-10-14 14:54:00,86.174,86.204,86.163,86.175,159699999.0
2005-10-14 14:55:00,86.173,86.173,86.135,86.151,187899996.0
2005-10-14 14:56:00,86.166,86.186,86.164,86.18,200400000.0
2005-10-14 14:57:00,86.195,86.199,86.167,86.169,154199998.0
2005-10-14 14:58:00,86.178,86.208,86.176,86.196,260000001.0
2005-10-14 14:59:00,86.166,86.229,86.166,86.229,149399999.0
2005-10-14 15:00:00,86.218,86.232,86.201,86.214,172800004.0
2005-10-14 15:01:00,86.228,86.238,86.208,86.22,224999999.0
2005-10-14 15:02:00,86.249,86.253,86.225,86.229,300699999.0
2005-10-14 15:03:00,86.232,86.253,86.217,86.229,183999999.0
2005-10-14 15:04:00,86.208,86.227,86.198,86.221,104200000.0
2005-10-14 15:05:00,86.233,86.233,86.186,86.206,296199999.0
2005-10-14 15:06:00,86.229,86.238,86.201,86.238,184900000.0
2005-10-14 15:07:00,86.259,86.276,86.217,86.246,207200000.0
2005-10-14 15:08:00,86.262,86.265,86.221,86.228,184299997.0
2005-10-14 15:09:00,86.245,86.255,86.217,86.222,290500004.0
2005-10-14 15:10:00,86.234,86.258,86.221,86.229,223800002.0
2005-10-14 15:11:00,86.218,86.218,86.18,86.187,147800000.0
2005-10-14 15:12:00,86.212,86.224,86.174,86.175,191399998.0
2005-10-14 15:13:00,86.173,86.201,86.168,86.186,257900002.0
2005-10-14 15:14:00,86.183,86.195,86.164,86.176,239199995.0
2005-10-14 15:15:00,86.151,86.177,86.136,86.16,111300000.0
2005-10-14 15:16:00,86.168,86.168,86.12,86.12,193699998.0
2005-10-14 15:17:00,86.091,86.154,86.091,86.119,209799997.0
2005-10-14 15:18:00,86.118,86.15,86.101,86.132,276699998.0
2005-10-14 15:19:00,86.127,86.154,86.123,86.146,274100003.0
2005-10-14 15:20:00,86.112,86.136,86.073,86.101,91899997.0
2005-10-14 15:21:00,86.112,86.122,86.089,86.098,293400001.0
2005-10-14 15:22:00,86.106,86.135,86.095,86.125,199899998.0
2005-10-14 15:23:00,86.105,86.13,86.098,86.13,212399999.0
2005-10-14 15:24:00,86.112,86.132,86.106,86.124,259799999.0
2005-10-14 15:25:00,86.109,86.109,86.062,86.067,166800000.0
2005-10-14 15:26:00,86.071,86.107,86.071,86.099,289000003.0
2005-10-14 15:27:00,86.096,86.097,86.063,86.088,217899998.0
2005-10-14 15:28:00,86.076,86.109,86.076,86.108,156899998.0
2005-10-14 15:29:00,86.126,86.126,86.076,86.09,197299999.0
2005-10-14 15:30:00,86.072,86.094,86.029,86.029,179000001.0
2005-10-14 15:31:00,86.023,86.057,86.022,86.057,220200002.0
2005-10-14 15:32:00,86.06,86.086,86.042,86.072,256399999.0
2005-10-14 15:33:00,86.095,86.1,86.058,86.058,129099999.0
2005-10-14 15:34:00,86.068,86.092,86.051,86.078,182400000.0
2005-10-14 15:35:00,86.08,86.096,86.065,86.077,234099999.0
2005-10-14 15:36:00,86.086,86.104,86.077,86.097,247699994.0
2005-10-14 15:37:00,86.105,86.105,86.068,86.068,195699999.0
2005-10-14 15:38:00,86.074,86.09,86.055,86.067,200100000.0
2005-10-14 15:39:00,86.037,86.066,86.037,86.063,87800000.0
2005-10-14 15:40:00,86.05,86.077,86.022,86.065,197699996.0
2005-10-14 15:41:00,86.032,86.055,86.032,86.055,132600000.0
2005-10-14 15:42:00,86.051,86.07,86.041,86.051,133499995.0
2005-10-14 15:43:00,86.039,86.043,85.995,86.023,304199999.0
2005-10-14 15:44:00,86.025,86.044,86.014,86.036,247799998.0
2005-10-14 15:45:00,86.057,86.063,85.998,85.998,309199997.0
2005-10-14 15:46:00,86.043,86.073,86.027,86.027,267400004.0
2005-10-14 15:47:00,86.026,86.047,85.995,86.018,216899998.0
2005-10-14 15:48:00,86.009,86.032,85.983,86.01,205699999.0
2005-10-14 15:49:00,86.025,86.038,86.014,86.014,243999999.0
2005-10-14 15:50:00,86.021,86.021,85.993,85.997,159400000.0
2005-10-14 15:51:00,86.022,86.059,86.022,86.055,115600000.0
2005-10-14 15:52:00,86.047,86.072,86.038,86.058,147799999.0
2005-10-14 15:53:00,86.052,86.058,86.027,86.027,220299997.0
2005-10-14 15:54:00,86.012,86.036,86.008,86.028,221599999.0
2005-10-14 15:55:00,86.029,86.056,86.016,86.023,171999998.0
2005-10-14 15:56:00,86.057,86.087,86.042,86.072,177799997.0
2005-10-14 15:57:00,86.078,86.106,86.06,86.076,184200000.0
2005-10-14 15:58:00,86.071,86.098,86.059,86.073,288299993.0
2005-10-14 15:59:00,86.058,86.087,86.044,86.054,204299999.0
2005-10-14 16:00:00,86.041,86.063,86.025,86.025,265100000.0
2005-10-14 16:01:00,86.053,86.071,86.038,86.053,170600000.0
2005-10-14 16:02:00,86.054,86.081,86.049,86.052,174199996.0
2005-10-14 16:03:00,86.047,86.071,86.033,86.045,253300000.0
2005-10-14 16:04:00,86.054,86.07,86.04,86.06,141499999.0
2005-10-14 16:05:00,86.062,86.062,86.032,86.044,168100001.0
2005-10-14 16:06:00,86.036,86.062,86.036,86.054,163100000.0
2005-10-14 16:07:00,86.041,86.059,86.008,86.024,128799999.0
2005-10-14 16:08:00,86.023,86.04,85.999,86.017,265900003.0
2005-10-14 16:09:00,86.036,86.055,86.021,86.035,230800003.0
2005-10-14 16:10:00,86.033,86.05,86.03,86.048,99900001.0
2005-10-14 16:11:00,86.014,86.047,86.009,86.022,160199997.0
2005-10-14 16:12:00,86.028,86.037,86.009,86.037,170700001.0
2005-10-14 16:13:00,86.009,86.028,86.003,86.028,142000001.0
2005-10-14 16:14:00,86.007,86.021,85.979,85.992,177300004.0
2005-10-14 16:15:00,85.992,86.01,85.98,85.99,90999999.0
2005-10-14 16:16:00,85.963,85.984,85.959,85.976,201300000.0
2005-10-14 16:17:00,85.956,85.979,85.946,85.965,255399998.0
2005-10-14 16:18:00,85.937,85.954,85.926,85.929,235900003.0
2005-10-14 16:19:00,85.919,85.945,85.913,85.919,228600001.0
2005-10-14 16:20:00,85.932,85.932,85.901,85.907,283299998.0
2005-10-14 16:21:00,85.915,85.92,85.887,85.899,209800000.0
2005-10-14 16:22:00,85.894,85.924,85.872,85.881,194799997.0
2005-10-14 16:23:00,85.86,85.875,85.831,85.846,170800000.0
2005-10-14 16:24:00,85.838,85.869,85.835,85.869,171099999.0
2005-10-14 16:25:00,85.868,85.886,85.84,85.84,248400000.0
2005-10-14 16:26:00,85.849,85.864,85.827,85.862,210800002.0
2005-10-14 16:27:00,85.858,85.879,85.843,85.854,283200003.0
2005-10-14 16:28:00,85.832,85.869,85.822,85.865,239799999.0
2005-10-14 16:29:00,85.864,85.878,85.849,85.854,250400000.0
2005-10-14 16:30:00,85.842,85.873,85.807,85.873,268700000.0
2005-10-14 16:31:00,85.871,85.894,85.841,85.861,215099997.0
2005-10-14 16:32:00,85.872,85.872,85.837,85.839,210499999.0
2005-10-14 16:33:00,85.844,85.866,85.833,85.846,184500000.0
2005-10-14 16:34:00,85.842,85.846,85.813,85.82,204400001.0
2005-10-14 16:35:00,85.803,85.825,85.788,85.82,136999999.0
2005-10-14 16:36:00,85.815,85.833,85.796,85.805,168900002.0
2005-10-14 16:37:00,85.838,85.853,85.813,85.814,144299999.0
2005-10-14 16:38:00,85.815,85.841,85.791,85.825,193099998.0
2005-10-14 16:39:00,85.84,85.861,85.822,85.839,293199998.0
2005-10-14 16:40:00,85.818,85.865,85.815,85.842,172800002.0
2005-10-14 16:41:00,85.842,85.845,85.821,85.83,180999998.0
2005-10-14 16:42:00,85.831,85.849,85.821,85.821,274599998.0
2005-10-14 16:43:00,85.827,85.828,85.758,85.758,110299998.0
2005-10-14 16:44:00,85.76,85.769,85.74,85.757,197499998.0
2005-10-14 16:45:00,85.745,85.775,85.745,85.767,195999998.0
2005-10-14 16:46:00,85.752,85.772,85.739,85.745,111700000.0
2005-10-14 16:47:00,85.718,85.742,85.712,85.73,141899999.0
2005-10-14 16:48:00,85.72,85.741,85.705,85.723,242600002.0
2005-10-14 16:49:00,85.727,85.749,85.725,85.749,278499998.0
2005-10-14 16:50:00,85.73,85.761,85.698,85.709,185599999.0
2005-10-14 16:51:00,85.712,85.74,85.697,85.723,149700000.0
2005-10-14 16:52:00,85.763,85.777,85.74,85.762,194799999.0
2005-10-14 16:53:00,85.761,85.765,85.739,85.741,167800001.0
2005-10-14 16:54:00,85.746,85.799,85.746,85.795,128400000.0
2005-10-14 16:55:00,85.804,85.833,85.791,85.806,137199999.0
2005-10-14 16:56:00,85.814,85.866,85.814,85.866,160200000.0
2005-10-14 16:57:00,85.854,85.88,85.847,85.875,268400002.0
2005-10-14 16:58:00,85.851,85.892,85.851,85.887,188199999.0
2005-10-14 16:59:00,85.879,85.938,85.879,85.925,174300001.0
2005-10-14 17:00:00,85.908,85.941,85.895,85.923,226200000.0
2005-10-14 17:01:00,85.888,85.913,85.857,85.857,249499999.0
2005-10-14 17:02:00,85.872,85.885,85.86,85.86,190999997.0
2005-10-14 17:03:00,85.882,85.891,85.846,85.848,269599998.0
2005-10-14 17:04:00,85.873,85.909,85.867,85.9,216100003.0
2005-10-14 17:05:00,85.87,85.891,85.864,85.886,97900000.0
2005-10-14 17:06:00,85.887,85.902,85.865,85.88,120499999.0
2005-10-14 17:07:00,85.856,85.896,85.856,85.896,104799999.0
2005-10-14 17:08:00,85.888,85.903,85.861,85.886,152599998.0
2005-10-14 17:09:00,85.873,85.899,85.859,85.886,114299999.0
2005-10-14 17:10:00,85.891,85.891,85.859,85.859,209599997.0
2005-10-14 17:11:00,85.864,85.89,85.85,85.873,273999999.0
2005-10-14 17:12:00,85.853,85.886,85.846,85.878,176300002.0
2005-10-14 17:13:00,85.871,85.891,85.864,85.89,245800001.0
2005-10-14 17:14:00,85.864,85.877,85.843,85.859,157900001.0
2005-10-14 17:15:00,85.864,85.889,85.844,85.889,270300000.0
2005-10-14 17:16:00,85.859,85.881,85.84,85.855,146100000.0
2005-10-14 17:17:00,85.827,85.845,85.788,85.805,97099999.0
2005-10-14 17:18:00,85.811,85.82,85.792,85.814,313099999.0
2005-10-14 17:19:00,85.775,85.809,85.775,85.808,114299998.0
2005-10-14 17:20:00,85.796,85.815,85.779,85.814,195200002.0
2005-10-14 17:21:00,85.814,85.814,85.77,85.782,174900000.0
2005-10-14 17:22:00,85.775,85.792,85.754,85.769,165299999.0
2005-10-14 17:23:00,85.763,85.787,85.747,85.772,202099997.0
2005-10-14 17:24:00,85.764,85.782,85.757,85.773,177100000.0
2005-10-14 17:25:00,85.768,85.783,85.751,85.768,275600003.0
2005-10-14 17:26:00,85.761,85.793,85.761,85.785,250100004.0
2005-10-14 17:27:00,85.78,85.802,85.766,85.778,160999999.0
2005-10-14 17:28:00,85.751,85.772,85.735,85.742,129900001.0
2005-10-14 17:29:00,85.717,85.772,85.717,85.772,172899997.0
2005-10-14 17:30:00,85.772,85.775,85.751,85.761,200999999.0
2005-10-14 17:31:00,85.774,85.791,85.758,85.77,163200001.0
2005-10-14 17:32:00,85.779,85.795,85.77,85.784,142499999.0
2005-10-14 17:33:00,85.744,85.773,85.728,85.771,183500000.0
2005-10-14 17:34:00,85.735,85.765,85.722,85.749,234800003.0
2005-10-14 17:35:00,85.774,85.785,85.752,85.763,127300003.0
2005-10-14 17:36:00,85.779,85.825,85.779,85.825,180899998.0
2005-10-14 17:37:00,85.823,85.863,85.818,85.863,233400006.0
2005-10-14 17:38:00,85.858,85.879,85.848,85.868,216600002.0
2005-10-14 17:39:00,85.846,85.863,85.817,85.85,117200000.0
2005-10-14 17:40:00,85.848,85.862,85.827,85.853,136300000.0
2005-10-14 17:41:00,85.843,85.857,85.815,85.841,293599994.0
2005-10-14 17:42:00,85.84,85.864,85.827,85.839,260499998.0
2005-10-14 17:43:00,85.829,85.848,85.813,85.848,197899998.0
2005-10-14 17:44:00,85.846,85.853,85.809,85.835,298399996.0
2005-10-14 17:45:00,85.815,85.86,85.815,85.86,236500003.0
2005-10-14 17:46:00,85.851,85.869,85.85,85.869,57200000.0
2005-10-14 17:47:00,85.873,85.913,85.857,85.895,132400000.0
2005-10-14 17:48:00,85.885,85.904,85.866,85.878,185700000.0
2005-10-14 17:49:00,85.87,85.87,85.834,85.834,137899999.0
2005-10-14 17:50:00,85.838,85.864,85.838,85.844,182700001.0
2005-10-14 17:51:00,85.841,85.845,85.812,85.815,304300001.0
2005-10-14 17:52:00,85.827,85.843,85.825,85.838,147900002.0
2005-10-14 17:53:00,85.822,85.837,85.799,85.831,264899999.0
2005-10-14 17:54:00,85.811,85.836,85.798,85.836,135000000.0
2005-10-14 17:55:00,85.84,85.884,85.832,85.861,178399999.0
2005-10-14 17:56:00,85.871,85.878,85.852,85.878,213300000.0
2005-10-14 17:57:00,85.872,85.879,85.839,85.852,100200001.0
2005-10-14 17:58:00,85.87,85.915,85.857,85.89,276700001.0
2005-10-14 17:59:00,85.908,85.928,85.892,85.905,305799999.0
2005-10-14 18:00:00,85.858,85.917,85.858,85.908,383900001.0
2005-10-14 18:01:00,85.884,85.917,85.855,85.907,1144600002.0
2005-10-14 18:02:00,85.94,85.96,85.93,85.94,2046000002.0
2005-10-14 18:03:00,85.874,85.876,85.821,85.835,2046000002.0
2005-10-14 18:04:00,85.864,85.871,85.831,85.84,1678199993.0
2005-10-14 18:05:00,85.834,85.877,85.823,85.838,1833699996.0
2005-10-14 18:06:00,85.837,85.868,85.826,85.864,1442999995.0
2005-10-14 18:07:00,85.86,85.92,85.86,85.89,1644199998.0
2005-10-14 18:08:00,85.9,85.93,85.86,85.89,1644199998.0
2005-10-14 18:09:00,85.827,85.855,85.819,85.855,1644199998.0
2005-10-14 18:10:00,85.85,85.855,85.807,85.825,1786800001.0
2005-10-14 18:11:00,85.804,85.846,85.796,85.846,890900002.0
2005-10-14 18:12:00,85.847,85.847,85.804,85.804,1236500000.0
2005-10-14 18:13:00,85.811,85.829,85.794,85.805,1714299990.0
2005-10-14 18:14:00,85.814,85.86,85.813,85.86,1631599993.0
2005-10-14 18:15:00,85.85,85.896,85.85,85.896,2035800004.0
2005-10-14 18:16:00,85.895,85.915,85.882,85.886,2056300001.0
2005-10-14 18:17:00,85.884,85.913,85.879,85.89,719100001.0
2005-10-14 18:18:00,85.881,85.915,85.867,85.875,1222100003.0
2005-10-14 18:19:00,85.872,85.907,85.863,85.889,2052899994.0
2005-10-14 18:20:00,85.882,85.91,85.877,85.895,1549200005.0
2005-10-14 18:21:00,85.907,85.917,85.868,85.871,1553099991.0
2005-10-14 18:22:00,85.877,85.897,85.854,85.89,1866699987.0
2005-10-14 18:23:00,85.92,85.96,85.92,85.94,1481099993.0
2005-10-14 18:24:00,85.895,85.895,85.855,85.875,1481099993.0
2005-10-14 18:25:00,85.95,85.95,85.89,85.92,1557300002.0
2005-10-14 18:26:00,85.876,85.904,85.861,85.873,1557300002.0
2005-10-14 18:27:00,85.881,85.881,85.843,85.845,1515599988.0
2005-10-14 18:28:00,85.885,85.885,85.842,85.857,1053399996.0
2005-10-14 18:29:00,85.887,85.887,85.842,85.866,1284999996.0
2005-10-14 18:30:00,85.849,85.866,85.82,85.841,707899994.0
2005-10-14 18:31:00,85.842,85.852,85.806,85.819,1356799992.0
2005-10-14 18:32:00,85.825,85.855,85.823,85.846,1875999985.0
2005-10-14 18:33:00,85.827,85.849,85.81,85.847,1945999987.0
2005-10-14 18:34:00,85.825,85.841,85.801,85.841,1707999991.0
2005-10-14 18:35:00,85.836,85.871,85.833,85.868,1542399993.0
2005-10-14 18:36:00,85.866,85.887,85.852,85.866,1530699989.0
2005-10-14 18:37:00,85.849,85.865,85.838,85.862,1117700002.0
2005-10-14 18:38:00,85.87,85.875,85.838,85.848,821799997.0
2005-10-14 18:39:00,85.839,85.879,85.836,85.87,473999993.0
2005-10-14 18:40:00,85.863,85.869,85.83,85.861,668999999.0
2005-10-14 18:41:00,85.863,85.872,85.838,85.844,626200001.0
2005-10-14 18:42:00,85.866,85.886,85.852,85.861,605999999.0
2005-10-14 18:43:00,85.869,85.881,85.828,85.881,1651400000.0
2005-10-14 18:44:00,85.885,85.885,85.816,85.816,810699993.0
2005-10-14 18:45:00,85.823,85.871,85.809,85.826,1029499990.0
2005-10-14 18:46:00,85.814,85.838,85.812,85.824,862499995.0
2005-10-14 18:47:00,85.815,85.827,85.789,85.811,452800002.0
2005-10-14 18:48:00,85.818,85.837,85.811,85.812,839900000.0
2005-10-14 18:49:00,85.807,85.833,85.795,85.819,876600004.0
2005-10-14 18:50:00,85.821,85.848,85.8,85.82,999800007.0
2005-10-14 18:51:00,85.818,85.839,85.812,85.839,442799998.0
2005-10-14 18:52:00,85.831,85.843,85.805,85.822,977000000.0
2005-10-14 18:53:00,85.821,85.847,85.792,85.814,755400001.0
2005-10-14 18:54:00,85.812,85.865,85.805,85.811,931100006.0
2005-10-14 18:55:00,85.82,85.852,85.799,85.799,1269900000.0
2005-10-14 18:56:00,85.826,85.87,85.814,85.817,671799998.0
2005-10-14 18:57:00,85.796,85.837,85.787,85.827,470399995.0
2005-10-14 18:58:00,85.812,85.836,85.793,85.811,1118700007.0
2005-10-14 18:59:00,85.821,85.83,85.799,85.812,817799995.0
2005-10-14 19:00:00,85.822,85.823,85.792,85.795,761299997.0
2005-10-14 19:01:00,85.801,85.808,85.77,85.77,740500001.0
2005-10-14 19:02:00,85.755,85.773,85.745,85.76,208199998.0
2005-10-14 19:03:00,85.753,85.767,85.742,85.742,712999998.0
2005-10-14 19:04:00,85.737,85.767,85.737,85.767,645099994.0
2005-10-14 19:05:00,85.745,85.764,85.736,85.763,400399997.0
2005-10-14 19:06:00,85.768,85.799,85.763,85.788,554200002.0
2005-10-14 19:07:00,85.789,85.842,85.789,85.842,1056799995.0
2005-10-14 19:08:00,85.851,85.868,85.831,85.844,870300001.0
2005-10-14 19:09:00,85.838,85.868,85.824,85.839,785899997.0
2005-10-14 19:10:00,85.845,85.869,85.813,85.822,550099996.0
2005-10-14 19:11:00,85.848,85.853,85.81,85.81,111400000.0
2005-10-14 19:12:00,85.826,85.857,85.82,85.84,372399996.0
2005-10-14 19:13:00,85.825,85.856,85.805,85.817,483200000.0
2005-10-14 19:14:00,85.841,85.853,85.814,85.816,670100000.0
2005-10-14 19:15:00,85.816,85.835,85.8,85.821,631500003.0
2005-10-14 19:16:00,85.818,85.84,85.803,85.821,329300002.0
2005-10-14 19:17:00,85.824,85.847,85.799,85.819,817499998.0
2005-10-14 19:18:00,85.8,85.825,85.772,85.774,382599996.0
2005-10-14 19:19:00,85.796,85.824,85.768,85.807,695599997.0
2005-10-14 19:20:00,85.834,85.844,85.808,85.808,373499997.0
2005-10-14 19:21:00,85.81,85.824,85.8,85.813,238600002.0
2005-10-14 19:22:00,85.803,85.829,85.758,85.818,323899997.0
2005-10-14 19:23:00,85.828,85.832,85.802,85.806,1211999997.0
2005-10-14 19:24:00,85.813,85.837,85.792,85.792,497400001.0
2005-10-14 19:25:00,85.801,85.833,85.787,85.803,916199994.0
2005-10-14 19:26:00,85.818,85.839,85.808,85.826,1090199995.0
2005-10-14 19:27:00,85.815,85.844,85.81,85.836,1078100005.0
2005-10-14 19:28:00,85.828,85.832,85.779,85.79,536100001.0
2005-10-14 19:29:00,85.834,85.834,85.748,85.781,644500002.0
2005-10-14 19:30:00,85.803,85.816,85.787,85.794,924699999.0
2005-10-14 19:31:00,85.797,85.797,85.76,85.771,573799997.0
2005-10-14 19:32:00,85.766,85.777,85.744,85.774,810599997.0
2005-10-14 19:33:00,85.775,85.787,85.754,85.774,608000000.0
2005-10-14 19:34:00,85.768,85.793,85.763,85.778,803599992.0
2005-10-14 19:35:00,85.761,85.776,85.732,85.751,590999999.0
2005-10-14 19:36:00,85.749,85.788,85.739,85.77,520599999.0
2005-10-14 19:37:00,85.775,85.787,85.75,85.772,342900000.0
2005-10-14 19:38:00,85.764,85.784,85.746,85.765,1056799988.0
2005-10-14 19:39:00,85.737,85.78,85.737,85.758,935499998.0
2005-10-14 19:40:00,85.732,85.759,85.724,85.724,697199994.0
2005-10-14 19:41:00,85.733,85.741,85.686,85.717,718900006.0
2005-10-14 19:42:00,85.728,85.757,85.716,85.721,499299998.0
2005-10-14 19:43:00,85.748,85.768,85.715,85.722,392099997.0
2005-10-14 19:44:00,85.742,85.751,85.716,85.717,557600001.0
2005-10-14 19:45:00,85.742,85.761,85.725,85.74,458800001.0
2005-10-14 19:46:00,85.724,85.755,85.724,85.753,370700000.0
2005-10-14 19:47:00,85.73,85.764,85.73,85.747,253399999.0
2005-10-14 19:48:00,85.726,85.748,85.705,85.737,1012899999.0
2005-10-14 19:49:00,85.738,85.752,85.706,85.737,644000001.0
2005-10-14 19:50:00,85.742,85.752,85.711,85.75,390000000.0
2005-10-14 19:51:00,85.755,85.766,85.731,85.749,286700000.0
2005-10-14 19:52:00,85.76,85.761,85.716,85.741,566900005.0
2005-10-14 19:53:00,85.74,85.767,85.719,85.719,745600001.0
2005-10-14 19:54:00,85.724,85.728,85.69,85.698,797500001.0
2005-10-14 19:55:00,85.711,85.746,85.702,85.715,332400002.0
2005-10-14 19:56:00,85.725,85.729,85.681,85.69,374199999.0
2005-10-14 19:57:00,85.707,85.724,85.684,85.722,498399997.0
2005-10-14 19:58:00,85.704,85.722,85.69,85.706,898199991.0
2005-10-14 19:59:00,85.7,85.716,85.674,85.69,795500001.0
2005-10-14 20:00:00,85.695,85.702,85.665,85.666,245800002.0
2005-10-14 20:01:00,85.67,85.691,85.649,85.65,524899996.0
2005-10-14 20:02:00,85.66,85.688,85.657,85.682,600799997.0
2005-10-14 20:03:00,85.663,85.689,85.651,85.689,317900002.0
2005-10-14 20:04:00,85.7,85.718,85.633,85.699,376699998.0
2005-10-14 20:05:00,85.717,85.731,85.677,85.682,589699999.0
2005-10-14 20:06:00,85.689,85.72,85.662,85.662,965899995.0
2005-10-14 20:07:00,85.69,85.693,85.649,85.679,625400000.0
2005-10-14 20:08:00,85.698,85.698,85.666,85.666,576499997.0
2005-10-14 20:09:00,85.651,85.688,85.647,85.673,598100000.0
2005-10-14 20:10:00,85.666,85.69,85.656,85.678,840899993.0
2005-10-14 20:11:00,85.653,85.682,85.627,85.659,937200000.0
2005-10-14 20:12:00,85.638,85.668,85.631,85.653,1476600002.0
2005-10-14 20:13:00,85.636,85.655,85.616,85.643,540400002.0
2005-10-14 20:14:00,85.627,85.64,85.604,85.64,487699999.0
2005-10-14 20:15:00,85.618,85.638,85.607,85.616,707000001.0
2005-10-14 20:16:00,85.637,85.651,85.593,85.606,740099997.0
2005-10-14 20:17:00,85.609,85.633,85.601,85.632,523099991.0
2005-10-14 20:18:00,85.637,85.66,85.622,85.648,204399995.0
2005-10-14 20:19:00,85.659,85.673,85.608,85.651,454899998.0
2005-10-14 20:20:00,85.641,85.662,85.629,85.652,788199999.0
2005-10-14 20:21:00,85.631,85.663,85.607,85.663,666599996.0
2005-10-14 20:22:00,85.66,85.696,85.646,85.668,814000002.0
2005-10-14 20:23:00,85.656,85.684,85.655,85.665,505399998.0
2005-10-14 20:24:00,85.652,85.654,85.623,85.628,457300000.0
2005-10-14 20:25:00,85.639,85.656,85.615,85.617,718000003.0
2005-10-14 20:26:00,85.64,85.649,85.597,85.597,550600006.0
2005-10-14 20:27:00,85.607,85.639,85.602,85.619,514699996.0
2005-10-14 20:28:00,85.597,85.625,85.577,85.603,1129800004.0
2005-10-14 20:29:00,85.612,85.634,85.587,85.608,1878599998.0
2005-10-14 20:30:00,85.609,85.623,85.59,85.593,1419599997.0
2005-10-14 20:31:00,85.597,85.614,85.579,85.591,1121499998.0
2005-10-14 20:32:00,85.608,85.624,85.571,85.576,1133499997.0
2005-10-14 20:33:00,85.58,85.617,85.544,85.563,489899994.0
2005-10-14 20:34:00,85.565,85.579,85.547,85.574,392699998.0
2005-10-14 20:35:00,85.581,85.601,85.571,85.59,532200001.0
2005-10-14 20:36:00,85.6,85.626,85.588,85.612,496399996.0
2005-10-14 20:37:00,85.621,85.638,85.606,85.616,644599998.0
2005-10-14 20:38:00,85.623,85.623,85.574,85.581,1029800003.0
2005-10-14 20:39:00,85.572,85.609,85.566,85.6,518500006.0
2005-10-14 20:40:00,85.592,85.619,85.577,85.589,1438200003.0
2005-10-14 20:41:00,85.591,85.628,85.585,85.589,1110299990.0
2005-10-14 20:42:00,85.602,85.634,85.594,85.627,1279199999.0
2005-10-14 20:43:00,85.609,85.648,85.605,85.614,923700005.0
2005-10-14 20:44:00,85.609,85.635,85.594,85.623,873400007.0
2005-10-14 20:45:00,85.637,85.677,85.605,85.629,576400000.0
2005-10-14 20:46:00,85.638,85.642,85.602,85.608,464800000.0
2005-10-14 20:47:00,85.637,85.67,85.626,85.643,1094299993.0
2005-10-14 20:48:00,85.662,85.685,85.627,85.658,614600002.0
2005-10-14 20:49:00,85.666,85.692,85.647,85.66,479900002.0
2005-10-14 20:50:00,85.663,85.68,85.623,85.642,1319300003.0
2005-10-14 20:51:00,85.624,85.649,85.605,85.613,479599995.0
2005-10-14 20:52:00,85.603,85.629,85.588,85.596,309299999.0
2005-10-14 20:53:00,85.605,85.614,85.58,85.585,1308299992.0
2005-10-14 20:54:00,85.597,85.623,85.574,85.588,393800005.0
2005-10-14 20:55:00,85.589,85.624,85.57,85.602,1365300000.0
2005-10-14 20:56:00,85.6,85.637,85.583,85.598,729499999.0
2005-10-14 20:57:00,85.603,85.632,85.603,85.622,652900000.0
2005-10-14 20:58:00,85.589,85.633,85.589,85.623,1302099999.0
2005-10-14 20:59:00,85.611,85.634,85.561,85.593,978300001.0
2005-10-14 21:00:00,85.622,85.641,85.598,85.627,1159699997.0
2005-10-14 21:01:00,85.627,85.652,85.618,85.635,884599997.0
2005-10-14 21:02:00,85.629,85.649,85.624,85.637,469699998.0
2005-10-14 21:03:00,85.64,85.678,85.629,85.657,402899997.0
2005-10-14 21:04:00,85.661,85.684,85.651,85.673,331100004.0
2005-10-14 21:05:00,85.669,85.691,85.642,85.666,589499998.0
2005-10-14 21:06:00,85.669,85.694,85.656,85.685,620099995.0
2005-10-14 21:07:00,85.683,85.717,85.667,85.674,758999998.0
2005-10-14 21:08:00,85.695,85.718,85.663,85.673,906199998.0
2005-10-14 21:09:00,85.693,85.71,85.678,85.691,249899997.0
2005-10-14 21:10:00,85.712,85.712,85.667,85.685,606699996.0
2005-10-14 21:11:00,85.692,85.719,85.674,85.689,623399994.0
2005-10-14 21:12:00,85.68,85.716,85.68,85.712,333099997.0
2005-10-14 21:13:00,85.707,85.737,85.707,85.735,425499995.0
2005-10-14 21:14:00,85.738,85.757,85.716,85.725,885800004.0
2005-10-14 21:15:00,85.705,85.748,85.697,85.712,912399998.0
2005-10-14 21:16:00,85.705,85.739,85.7,85.725,874699998.0
2005-10-14 21:17:00,85.708,85.731,85.689,85.72,1025700000.0
2005-10-14 21:18:00,85.705,85.714,85.645,85.672,676299999.0
2005-10-14 21:19:00,85.72,85.727,85.702,85.702,696199995.0
2005-10-14 21:20:00,85.713,85.721,85.683,85.7,1503400007.0
2005-10-14 21:21:00,85.707,85.72,85.689,85.693,832699995.0
2005-10-14 21:22:00,85.69,85.72,85.678,85.704,988499999.0
2005-10-14 21:23:00,85.71,85.712,85.673,85.673,704300001.0
2005-10-14 21:24:00,85.678,85.704,85.659,85.661,719200003.0
2005-10-14 21:25:00,85.665,85.697,85.66,85.673,1016299999.0
2005-10-14 21:26:00,85.664,85.721,85.664,85.69,472900002.0
2005-10-14 21:27:00,85.679,85.679,85.631,85.652,440899998.0
2005-10-14 21:28:00,85.654,85.696,85.641,85.665,371700000.0
2005-10-14 21:29:00,85.666,85.709,85.666,85.706,513400000.0
2005-10-14 21:30:00,85.699,85.699,85.649,85.649,322799997.0
2005-10-14 21:31:00,85.649,85.665,85.616,85.64,328799997.0
2005-10-14 21:32:00,85.629,85.671,85.627,85.661,462700002.0
2005-10-14 21:33:00,85.677,85.69,85.659,85.672,576199997.0
2005-10-14 21:34:00,85.652,85.679,85.639,85.676,101099998.0
2005-10-14 21:35:00,85.665,85.677,85.636,85.652,429900000.0
2005-10-14 21:36:00,85.671,85.671,85.64,85.646,541900003.0
2005-10-14 21:37:00,85.644,85.684,85.63,85.646,438900000.0
2005-10-14 21:38:00,85.662,85.664,85.637,85.637,95100000.0
2005-10-14 21:39:00,85.666,85.697,85.65,85.679,364099994.0
2005-10-14 21:40:00,85.679,85.702,85.658,85.663,461799993.0
2005-10-14 21:41:00,85.673,85.697,85.668,85.686,321799999.0
2005-10-14 21:42:00,85.663,85.687,85.65,85.679,352899997.0
2005-10-14 21:43:00,85.682,85.702,85.655,85.68,376999998.0
2005-10-14 21:44:00,85.67,85.689,85.647,85.672,977699996.0
2005-10-14 21:45:00,85.677,85.69,85.637,85.666,457500001.0
2005-10-14 21:46:00,85.668,85.704,85.645,85.672,271299998.0
2005-10-14 21:47:00,85.659,85.691,85.625,85.681,481299994.0
2005-10-14 21:48:00,85.685,85.685,85.638,85.654,601499998.0
2005-10-14 21:49:00,85.654,85.666,85.622,85.638,236800002.0
2005-10-14 21:50:00,85.644,85.668,85.641,85.66,210600002.0
2005-10-14 21:51:00,85.659,85.691,85.658,85.682,386199997.0
2005-10-14 21:52:00,85.674,85.696,85.673,85.694,177800003.0
2005-10-14 21:53:00,85.692,85.708,85.648,85.693,548399997.0
2005-10-14 21:54:00,85.702,85.718,85.659,85.7,302600000.0
2005-10-14 21:55:00,85.702,85.718,85.679,85.705,222199997.0
2005-10-14 21:56:00,85.68,85.716,85.661,85.691,208799998.0
2005-10-14 21:57:00,85.702,85.722,85.69,85.71,151100001.0
2005-10-14 21:58:00,85.7,85.722,85.685,85.689,82200001.0
2005-10-14 21:59:00,85.71,85.71,85.658,85.669,486999998.0
2005-10-14 22:00:00,85.707,85.707,85.674,85.685,476500003.0
2005-10-14 22:01:00,85.696,85.722,85.693,85.713,636899998.0
2005-10-14 22:02:00,85.693,85.727,85.673,85.71,683699997.0
2005-10-14 22:03:00,85.689,85.715,85.677,85.706,523799995.0
2005-10-14 22:04:00,85.681,85.725,85.681,85.725,660200002.0
2005-10-14 22:05:00,85.707,85.735,85.701,85.712,139599999.0
2005-10-14 22:06:00,85.706,85.728,85.696,85.728,173600000.0
2005-10-14 22:07:00,85.716,85.754,85.714,85.738,321199998.0
2005-10-14 22:08:00,85.71,85.739,85.71,85.726,200399998.0
2005-10-14 22:09:00,85.729,85.785,85.729,85.778,200699995.0
2005-10-14 22:10:00,85.758,85.77,85.737,85.761,159299999.0
2005-10-14 22:11:00,85.743,85.763,85.728,85.732,447200000.0
2005-10-14 22:12:00,85.708,85.725,85.695,85.723,387099999.0
2005-10-14 22:13:00,85.715,85.756,85.715,85.737,364500002.0
2005-10-14 22:14:00,85.721,85.741,85.714,85.733,264500000.0
2005-10-14 22:15:00,85.733,85.739,85.708,85.708,220300001.0
2005-10-14 22:16:00,85.697,85.724,85.684,85.706,530000001.0
2005-10-14 22:17:00,85.693,85.721,85.688,85.72,196699998.0
2005-10-14 22:18:00,85.671,85.709,85.647,85.681,388299997.0
2005-10-14 22:19:00,85.678,85.698,85.665,85.695,311199998.0
2005-10-14 22:20:00,85.644,85.696,85.644,85.695,335100003.0
2005-10-14 22:21:00,85.685,85.702,85.68,85.702,247900001.0
2005-10-14 22:22:00,85.683,85.711,85.681,85.71,404600000.0
2005-10-14 22:23:00,85.698,85.725,85.693,85.715,452600001.0
2005-10-14 22:24:00,85.673,85.702,85.672,85.7,293499999.0
2005-10-14 22:25:00,85.688,85.715,85.685,85.705,211200000.0
2005-10-14 22:26:00,85.714,85.748,85.711,85.748,115499998.0
2005-10-14 22:27:00,85.745,85.766,85.733,85.763,548899997.0
2005-10-14 22:28:00,85.719,85.78,85.712,85.78,268900000.0
2005-10-14 22:29:00,85.771,85.789,85.758,85.764,260700000.0
2005-10-14 22:30:00,85.735,85.755,85.693,85.701,154099999.0
2005-10-14 22:31:00,85.702,85.752,85.688,85.752,496200002.0
2005-10-14 22:32:00,85.746,85.768,85.727,85.742,225599999.0
2005-10-14 22:33:00,85.774,85.782,85.741,85.758,642600002.0
2005-10-14 22:34:00,85.749,85.761,85.723,85.753,554599997.0
2005-10-14 22:35:00,85.777,85.783,85.758,85.766,292300003.0
2005-10-14 22:36:00,85.763,85.782,85.755,85.782,280900000.0
2005-10-14 22:37:00,85.769,85.783,85.76,85.761,220200000.0
2005-10-14 22:38:00,85.783,85.785,85.74,85.768,131000001.0
2005-10-14 22:39:00,85.762,85.78,85.749,85.775,210999999.0
2005-10-14 22:40:00,85.773,85.79,85.753,85.77,218899998.0
2005-10-14 22:41:00,85.772,85.806,85.769,85.798,225599998.0
2005-10-14 22:42:00,85.788,85.807,85.772,85.798,233100002.0
2005-10-14 22:43:00,85.799,85.807,85.774,85.789,291899996.0
2005-10-14 22:44:00,85.787,85.795,85.755,85.758,415499996.0
2005-10-14 22:45:00,85.781,85.797,85.747,85.767,468299997.0
2005-10-14 22:46:00,85.786,85.786,85.715,85.715,204199998.0
2005-10-14 22:47:00,85.75,85.756,85.707,85.707,313499997.0
2005-10-14 22:48:00,85.731,85.762,85.729,85.761,404699998.0
2005-10-14 22:49:00,85.742,85.769,85.727,85.761,320199995.0
2005-10-14 22:50:00,85.765,85.771,85.729,85.733,322100001.0
2005-10-14 22:51:00,85.72,85.761,85.714,85.737,195899997.0
2005-10-14 22:52:00,85.714,85.757,85.707,85.757,173800001.0
2005-10-14 22:53:00,85.781,85.795,85.739,85.764,556799997.0
2005-10-14 22:54:00,85.733,85.754,85.706,85.737,370499998.0
2005-10-14 22:55:00,85.726,85.759,85.726,85.747,215600001.0
2005-10-14 22:56:00,85.742,85.76,85.716,85.742,164400002.0
2005-10-14 22:57:00,85.762,85.771,85.729,85.738,375299998.0
2005-10-14 22:58:00,85.753,85.789,85.719,85.765,146000000.0
2005-10-14 22:59:00,85.796,85.826,85.72,85.72,474099994.0
2005-10-14 23:00:00,85.85,85.85,85.82,85.82,181199998.0
2005-10-14 23:01:00,85.82,85.84,85.81,85.83,181199998.0
2005-10-14 23:03:00,85.82,85.82,85.79,85.8,181199998.0
2005-10-14 23:04:00,85.79,85.79,85.79,85.79,181199998.0
2005-10-14 23:05:00,85.81,85.81,85.8,85.8,181199998.0
2005-10-14 23:07:00,85.82,85.82,85.78,85.78,181199998.0
2005-10-14 23:09:00,85.81,85.81,85.81,85.81,181199998.0
2005-10-14 23:13:00,85.8,85.8,85.8,85.8,181199998.0
2005-10-14 23:15:00,85.78,85.78,85.78,85.78,181199998.0
2005-10-14 23:18:00,85.8,85.8,85.8,85.8,181199998.0
2005-10-14 23:19:00,85.81,85.81,85.81,85.81,181199998.0
2005-10-14 23:39:00,85.8,85.8,85.8,85.8,181199998.0
2005-10-14 23:41:00,85.97,85.97,85.97,85.97,181199998.0
2005-10-16 23:00:00,85.78,85.906,85.78,85.88,181199998.0
2005-10-16 23:01:00,85.924,85.965,85.885,85.945,171399999.0
2005-10-16 23:02:00,85.94,85.96,85.926,85.95,173699998.0
2005-10-16 23:03:00,85.959,85.968,85.936,85.936,191699997.0
2005-10-16 23:04:00,85.951,85.966,85.931,85.937,240000000.0
2005-10-16 23:05:00,85.932,85.957,85.932,85.957,191300001.0
2005-10-16 23:06:00,85.934,85.97,85.927,85.965,241800000.0
2005-10-16 23:07:00,85.95,85.961,85.925,85.935,169999997.0
2005-10-16 23:08:00,85.957,85.957,85.925,85.938,156200000.0
2005-10-16 23:09:00,85.944,85.949,85.909,85.913,325099996.0
2005-10-16 23:10:00,85.944,85.977,85.934,85.956,170299999.0
2005-10-16 23:11:00,85.966,85.974,85.945,85.971,198999998.0
2005-10-16 23:12:00,85.941,85.982,85.938,85.949,155100000.0
2005-10-16 23:13:00,85.966,85.981,85.949,85.952,157800002.0
2005-10-16 23:14:00,85.943,85.981,85.932,85.941,220399999.0
2005-10-16 23:15:00,85.944,85.96,85.917,85.917,192800000.0
2005-10-16 23:16:00,85.924,85.943,85.913,85.928,188299999.0
2005-10-16 23:17:00,85.916,85.946,85.906,85.934,152000003.0
2005-10-16 23:18:00,85.933,85.965,85.919,85.941,221199997.0
2005-10-16 23:19:00,85.945,85.952,85.928,85.949,149199999.0
2005-10-16 23:20:00,85.941,85.955,85.917,85.948,256400001.0
2005-10-16 23:21:00,85.952,85.967,85.936,85.963,177699999.0
2005-10-16 23:22:00,85.954,85.979,85.921,85.928,217399995.0
2005-10-16 23:23:00,85.918,85.973,85.906,85.906,320900003.0
2005-10-16 23:24:00,85.925,85.979,85.907,85.939,220399998.0
2005-10-16 23:25:00,85.908,85.951,85.908,85.935,177499997.0
2005-10-16 23:26:00,85.91,85.953,85.904,85.942,250900002.0
2005-10-16 23:27:00,85.92,85.937,85.904,85.937,193100003.0
2005-10-16 23:28:00,85.94,85.94,85.904,85.93,169500000.0
2005-10-16 23:29:00,85.919,85.973,85.919,85.953,250599998.0
2005-10-16 23:30:00,85.948,85.974,85.918,85.935,162299998.0
2005-10-16 23:31:00,85.933,85.968,85.919,85.939,213199997.0
2005-10-16 23:32:00,85.944,85.978,85.943,85.964,175100003.0
2005-10-16 23:33:00,85.968,85.984,85.953,85.979,163300000.0
2005-10-16 23:34:00,85.967,86.008,85.95,85.969,399900003.0
2005-10-16 23:35:00,85.978,85.991,85.957,85.962,219100002.0
2005-10-16 23:36:00,85.989,85.994,85.961,85.962,302600003.0
2005-10-16 23:37:00,85.99,86.002,85.966,85.988,154000000.0
2005-10-16 23:38:00,85.937,85.992,85.937,85.972,145999998.0
2005-10-16 23:39:00,85.963,85.992,85.924,85.973,159100000.0
2005-10-16 23:40:00,85.955,85.985,85.955,85.972,303999996.0
2005-10-16 23:41:00,85.968,85.988,85.946,85.967,215399997.0
2005-10-16 23:42:00,85.97,86.019,85.961,85.996,236600001.0
2005-10-16 23:43:00,85.999,86.035,85.996,85.999,149199997.0
2005-10-16 23:44:00,86.011,86.031,85.99,86.01,213199999.0
2005-10-16 23:45:00,86.043,86.043,85.993,85.993,230999997.0
2005-10-16 23:46:00,86.024,86.033,85.998,86.006,208700006.0
2005-10-16 23:47:00,86.01,86.033,85.989,86.011,195600003.0
2005-10-16 23:48:00,85.999,86.049,85.999,86.045,227199997.0
2005-10-16 23:49:00,86.002,86.056,85.992,86.016,175499998.0
2005-10-16 23:50:00,86.001,86.038,86.001,86.034,159700002.0
2005-10-16 23:51:00,86.009,86.063,86.009,86.046,141800000.0
2005-10-16 23:52:00,86.036,86.043,86.01,86.02,238200000.0
2005-10-16 23:53:00,86.033,86.056,86.006,86.047,216900001.0
2005-10-16 23:54:00,86.047,86.049,86.016,86.016,108499998.0
2005-10-16 23:55:00,86.025,86.065,86.022,86.031,187499999.0
2005-10-16 23:56:00,86.004,86.08,86.004,86.08,176300002.0
2005-10-16 23:57:00,86.045,86.065,86.03,86.052,103300000.0
2005-10-16 23:58:00,86.039,86.096,86.039,86.084,210999999.0
2005-10-16 23:59:00,86.07,86.088,86.041,86.041,231000001.0
2005-10-17 00:00:00,86.065,86.072,86.027,86.027,167799998.0
2005-10-17 00:01:00,86.039,86.069,86.033,86.055,203500000.0
2005-10-17 00:02:00,86.055,86.074,86.027,86.049,195799998.0
2005-10-17 00:03:00,86.025,86.072,86.025,86.05,184199999.0
2005-10-17 00:04:00,86.039,86.047,86.009,86.016,194299998.0
2005-10-17 00:05:00,86.021,86.04,86.008,86.02,219799996.0
2005-10-17 00:06:00,86.009,86.034,85.988,86.034,231700001.0
2005-10-17 00:07:00,86.025,86.046,86.004,86.026,176900001.0
2005-10-17 00:08:00,85.84,86.07,85.84,86.048,194299998.0
2005-10-17 00:09:00,86.057,86.067,86.015,86.022,129900002.0
2005-10-17 00:10:00,86.03,86.053,86.009,86.042,125799999.0
2005-10-17 00:11:00,86.048,86.057,86.025,86.025,129600002.0
2005-10-17 00:12:00,86.043,86.061,86.022,86.032,90900001.0
2005-10-17 00:13:00,86.027,86.07,86.007,86.052,260900001.0
2005-10-17 00:14:00,86.056,86.071,86.028,86.05,182499998.0
2005-10-17 00:15:00,86.026,86.046,86.01,86.034,127600002.0
2005-10-17 00:16:00,86.053,86.053,86.012,86.017,232899998.0
2005-10-17 00:17:00,86.024,86.04,86.009,86.03,171300000.0
2005-10-17 00:18:00,86.029,86.049,86.009,86.03,342200006.0
2005-10-17 00:19:00,86.047,86.061,86.019,86.019,184999999.0
2005-10-17 00:20:00,86.028,86.061,86.024,86.044,215300001.0
2005-10-17 00:21:00,86.032,86.032,86.012,86.012,132499998.0
2005-10-17 00:22:00,86.022,86.032,86.006,86.012,241700002.0
2005-10-17 00:23:00,86.036,86.044,86.015,86.024,293500002.0
2005-10-17 00:24:00,86.005,86.04,85.997,86.012,176399997.0
2005-10-17 00:25:00,85.989,86.022,85.982,85.995,241100000.0
2005-10-17 00:26:00,86.027,86.029,85.993,85.997,248099998.0
2005-10-17 00:27:00,86.023,86.03,86.004,86.013,199600000.0
2005-10-17 00:28:00,85.995,86.023,85.982,85.999,329700000.0
2005-10-17 00:29:00,86.041,86.044,86.007,86.028,244599998.0
2005-10-17 00:30:00,86.037,86.038,85.998,85.998,223000002.0
2005-10-17 00:31:00,86.024,86.031,86.002,86.013,124200000.0
2005-10-17 00:32:00,85.98,86.026,85.978,86.017,246700000.0
2005-10-17 00:33:00,86.017,86.017,85.971,85.975,208999998.0
2005-10-17 00:34:00,85.979,86.004,85.969,85.987,171000001.0
2005-10-17 00:35:00,85.987,86.052,85.985,86.002,225400002.0
2005-10-17 00:36:00,85.956,86.013,85.944,86.013,226899999.0
2005-10-17 00:37:00,85.992,85.997,85.953,85.953,182699998.0
2005-10-17 00:38:00,85.976,86.0,85.951,85.961,254799995.0
2005-10-17 00:39:00,85.962,85.973,85.946,85.954,60300001.0
2005-10-17 00:40:00,85.982,85.985,85.957,85.957,195700000.0
2005-10-17 00:41:00,85.99,86.018,85.99,86.016,224899999.0
2005-10-17 00:42:00,86.005,86.025,85.983,85.996,366799998.0
2005-10-17 00:43:00,86.007,86.033,86.001,86.025,153500001.0
2005-10-17 00:44:00,85.998,86.022,85.988,86.0,155299997.0
2005-10-17 00:45:00,85.992,86.025,85.988,86.013,122200000.0
2005-10-17 00:46:00,86.013,86.021,85.992,86.015,194400000.0
2005-10-17 00:47:00,86.008,86.008,85.985,85.998,130000001.0
2005-10-17 00:48:00,86.0,86.015,85.968,85.987,181399998.0
2005-10-17 00:49:00,85.976,86.005,85.969,85.982,215200003.0
2005-10-17 00:50:00,85.997,86.007,85.973,85.986,168500001.0
2005-10-17 00:51:00,85.973,86.0,85.969,86.0,176999999.0
2005-10-17 00:52:00,85.992,86.004,85.96,85.965,200100000.0
2005-10-17 00:53:00,85.973,85.999,85.964,85.984,232700002.0
2005-10-17 00:54:00,85.982,85.982,85.893,85.893,272099999.0
2005-10-17 00:55:00,85.924,85.952,85.917,85.952,273399999.0
2005-10-17 00:56:00,85.93,85.957,85.93,85.957,189799997.0
2005-10-17 00:57:00,85.96,85.976,85.947,85.962,129600000.0
2005-10-17 00:58:00,85.915,85.961,85.905,85.935,127800001.0
2005-10-17 00:59:00,85.966,85.966,85.935,85.935,181600000.0
2005-10-17 01:00:00,85.945,85.959,85.916,85.935,285799999.0
2005-10-17 01:01:00,85.931,85.958,85.914,85.955,163799999.0
2005-10-17 01:02:00,85.917,85.953,85.915,85.953,149500001.0
2005-10-17 01:03:00,85.914,85.938,85.888,85.92,178600001.0
2005-10-17 01:04:00,85.942,85.942,85.91,85.917,138900002.0
2005-10-17 01:05:00,85.903,85.918,85.876,85.906,136300001.0
2005-10-17 01:06:00,85.891,85.924,85.852,85.924,239199998.0
2005-10-17 01:07:00,85.882,85.915,85.866,85.908,337900001.0
2005-10-17 01:08:00,85.928,85.957,85.895,85.895,229100001.0
2005-10-17 01:09:00,85.911,86.007,85.911,85.994,225900002.0
2005-10-17 01:10:00,85.943,85.991,85.941,85.991,148799998.0
2005-10-17 01:11:00,85.985,85.988,85.957,85.968,197400000.0
2005-10-17 01:12:00,85.98,85.98,85.939,85.951,138499999.0
2005-10-17 01:13:00,85.962,85.979,85.951,85.965,195199998.0
2005-10-17 01:14:00,85.96,85.978,85.954,85.973,218500000.0
2005-10-17 01:15:00,85.979,86.044,85.979,86.044,161600001.0
2005-10-17 01:16:00,86.028,86.028,85.996,85.996,81100000.0
2005-10-17 01:17:00,85.987,86.016,85.961,86.016,206500000.0
2005-10-17 01:18:00,86.005,86.005,85.961,85.978,159199998.0
2005-10-17 01:19:00,86.016,86.024,85.977,85.99,261799997.0
2005-10-17 01:20:00,85.956,85.99,85.938,85.973,227800002.0
2005-10-17 01:21:00,85.988,85.988,85.941,85.964,121700000.0
2005-10-17 01:22:00,85.987,85.992,85.947,85.952,154300002.0
2005-10-17 01:23:00,85.961,85.981,85.942,85.955,250600002.0
2005-10-17 01:24:00,85.989,85.989,85.919,85.919,69300000.0
2005-10-17 01:25:00,85.987,85.989,85.963,85.963,170300001.0
2005-10-17 01:26:00,85.977,85.978,85.944,85.961,164099999.0
2005-10-17 01:27:00,85.971,85.974,85.943,85.943,112200000.0
2005-10-17 01:28:00,85.914,85.964,85.912,85.964,189899997.0
2005-10-17 01:29:00,85.953,85.959,85.926,85.933,274600001.0
2005-10-17 01:30:00,85.959,85.972,85.93,85.939,201600001.0
2005-10-17 01:31:00,85.94,85.966,85.91,85.949,284600005.0
2005-10-17 01:32:00,85.963,85.972,85.946,85.95,227800000.0
2005-10-17 01:33:00,85.94,85.973,85.921,85.973,201300001.0
2005-10-17 01:34:00,85.946,85.967,85.92,85.929,188400003.0
2005-10-17 01:35:00,85.985,85.985,85.937,85.937,219899998.0
2005-10-17 01:36:00,85.968,85.968,85.947,85.949,116300000.0
2005-10-17 01:37:00,85.938,85.98,85.923,85.961,185800000.0
2005-10-17 01:38:00,85.943,85.964,85.922,85.938,159700002.0
2005-10-17 01:39:00,85.926,85.952,85.912,85.92,60399999.0
2005-10-17 01:40:00,85.951,85.971,85.939,85.954,278699999.0
2005-10-17 01:41:00,85.929,85.964,85.912,85.932,221999998.0
2005-10-17 01:42:00,85.967,85.97,85.942,85.942,188799996.0
2005-10-17 01:43:00,85.938,85.978,85.932,85.96,259499999.0
2005-10-17 01:44:00,85.928,85.951,85.914,85.937,209700001.0
2005-10-17 01:45:00,85.891,85.938,85.886,85.938,144800000.0
2005-10-17 01:46:00,85.941,85.96,85.935,85.955,138800000.0
2005-10-17 01:47:00,85.949,85.949,85.909,85.923,236999998.0
2005-10-17 01:48:00,85.887,85.922,85.877,85.887,168700002.0
2005-10-17 01:49:00,85.906,85.931,85.897,85.91,182299999.0
2005-10-17 01:50:00,85.889,85.907,85.877,85.9,165600001.0
2005-10-17 01:51:00,85.885,85.898,85.871,85.892,230399998.0
2005-10-17 01:52:00,85.883,85.901,85.863,85.883,260499999.0
2005-10-17 01:53:00,85.879,85.913,85.879,85.899,209099996.0
2005-10-17 01:54:00,85.883,85.901,85.87,85.889,194600000.0
2005-10-17 01:55:00,85.885,85.919,85.885,85.913,146400001.0
2005-10-17 01:56:00,85.897,85.909,85.869,85.881,136599998.0
2005-10-17 01:57:00,85.926,85.942,85.916,85.916,169800002.0
2005-10-17 01:58:00,85.919,85.936,85.91,85.928,222299998.0
2005-10-17 01:59:00,85.924,85.928,85.875,85.878,360799997.0
2005-10-17 02:00:00,85.934,85.934,85.887,85.887,114400001.0
2005-10-17 02:01:00,85.869,85.88,85.836,85.88,263400002.0
2005-10-17 02:02:00,85.883,85.902,85.864,85.887,190499999.0
2005-10-17 02:03:00,85.897,85.915,85.882,85.903,215199997.0
2005-10-17 02:04:00,85.882,85.902,85.868,85.886,211199998.0
2005-10-17 02:05:00,85.876,85.892,85.865,85.887,186700003.0
2005-10-17 02:06:00,85.889,85.903,85.87,85.903,237799996.0
2005-10-17 02:07:00,85.885,85.897,85.87,85.887,253599999.0
2005-10-17 02:08:00,85.872,85.898,85.857,85.87,203099998.0
2005-10-17 02:09:00,85.871,85.883,85.847,85.869,123100000.0
2005-10-17 02:10:00,85.856,85.893,85.855,85.893,170300003.0
2005-10-17 02:11:00,85.885,85.907,85.882,85.905,210099998.0
2005-10-17 02:12:00,85.901,85.922,85.88,85.901,190100000.0
2005-10-17 02:13:00,85.906,85.924,85.897,85.91,162000001.0
2005-10-17 02:14:00,85.878,85.905,85.878,85.895,208200000.0
2005-10-17 02:15:00,85.874,85.904,85.856,85.885,283099997.0
2005-10-17 02:16:00,85.88,85.888,85.854,85.874,197299999.0
2005-10-17 02:17:00,85.87,85.886,85.852,85.874,226499999.0
2005-10-17 02:18:00,85.882,85.899,85.845,85.862,139000001.0
2005-10-17 02:19:00,85.847,85.867,85.828,85.843,145500000.0
2005-10-17 02:20:00,85.836,85.848,85.806,85.806,153199998.0
2005-10-17 02:21:00,85.826,85.844,85.813,85.835,235800000.0
2005-10-17 02:22:00,85.827,85.827,85.803,85.807,158700001.0
2005-10-17 02:23:00,85.829,85.838,85.803,85.819,172799999.0
2005-10-17 02:24:00,85.843,85.844,85.813,85.824,190000001.0
2005-10-17 02:25:00,85.829,85.831,85.802,85.814,173500002.0
2005-10-17 02:26:00,85.836,85.836,85.8,85.8,123400000.0
2005-10-17 02:27:00,85.821,85.836,85.801,85.821,261000001.0
2005-10-17 02:28:00,85.826,85.833,85.812,85.819,152999998.0
2005-10-17 02:29:00,85.803,85.838,85.803,85.835,153399999.0
2005-10-17 02:30:00,85.831,85.84,85.811,85.835,217799993.0
2005-10-17 02:31:00,85.824,85.845,85.809,85.809,252099997.0
2005-10-17 02:32:00,85.814,85.82,85.795,85.802,264600003.0
2005-10-17 02:33:00,85.818,85.826,85.793,85.81,148599999.0
2005-10-17 02:34:00,85.804,85.825,85.789,85.811,129900001.0
2005-10-17 02:35:00,85.834,85.862,85.825,85.825,119500001.0
2005-10-17 02:36:00,85.819,85.862,85.819,85.862,91400000.0
2005-10-17 02:37:00,85.844,85.867,85.826,85.844,165800001.0
2005-10-17 02:38:00,85.837,85.853,85.818,85.843,269899999.0
2005-10-17 02:39:00,85.844,85.844,85.783,85.783,252399999.0
2005-10-17 02:40:00,85.817,85.846,85.813,85.84,236099998.0
2005-10-17 02:41:00,85.817,85.834,85.792,85.828,138000001.0
2005-10-17 02:42:00,85.835,85.847,85.784,85.784,144600001.0
2005-10-17 02:43:00,85.788,85.813,85.771,85.775,179299998.0
2005-10-17 02:44:00,85.756,85.771,85.741,85.757,171100000.0
2005-10-17 02:45:00,85.754,85.758,85.705,85.705,129900000.0
2005-10-17 02:46:00,85.735,85.748,85.72,85.725,169699999.0
2005-10-17 02:47:00,85.749,85.782,85.742,85.75,286600005.0
2005-10-17 02:48:00,85.753,85.787,85.753,85.787,140699996.0
2005-10-17 02:49:00,85.775,85.804,85.775,85.796,160099999.0
2005-10-17 02:50:00,85.772,85.79,85.765,85.777,156899999.0
2005-10-17 02:51:00,85.757,85.781,85.757,85.781,187400002.0
2005-10-17 02:52:00,85.756,85.786,85.745,85.764,291399997.0
2005-10-17 02:53:00,85.75,85.766,85.729,85.752,258999998.0
2005-10-17 02:54:00,85.735,85.753,85.703,85.73,164100000.0
2005-10-17 02:55:00,85.776,85.805,85.776,85.79,237800002.0
2005-10-17 02:56:00,85.773,85.79,85.757,85.769,202900002.0
2005-10-17 02:57:00,85.766,85.766,85.724,85.752,331199996.0
2005-10-17 02:58:00,85.758,85.791,85.743,85.748,220600002.0
2005-10-17 02:59:00,85.752,85.762,85.728,85.745,123100000.0
2005-10-17 03:00:00,85.767,85.779,85.748,85.76,183399998.0
2005-10-17 03:01:00,85.773,85.788,85.751,85.751,171000000.0
2005-10-17 03:02:00,85.742,85.768,85.737,85.746,335500003.0
2005-10-17 03:03:00,85.739,85.759,85.729,85.759,209000001.0
2005-10-17 03:04:00,85.762,85.776,85.734,85.776,213799997.0
2005-10-17 03:05:00,85.754,85.769,85.741,85.76,83600000.0
2005-10-17 03:06:00,85.746,85.761,85.739,85.753,277499994.0
2005-10-17 03:07:00,85.765,85.778,85.744,85.747,201000001.0
2005-10-17 03:08:00,85.779,85.809,85.776,85.795,332699997.0
2005-10-17 03:09:00,85.803,85.813,85.781,85.792,253099997.0
2005-10-17 03:10:00,85.802,85.82,85.785,85.786,267599995.0
2005-10-17 03:11:00,85.781,85.817,85.764,85.797,185899999.0
2005-10-17 03:12:00,85.808,85.814,85.758,85.758,245500000.0
2005-10-17 03:13:00,85.759,85.781,85.754,85.759,111400000.0
2005-10-17 03:14:00,85.753,85.763,85.72,85.735,283799997.0
2005-10-17 03:15:00,85.724,85.765,85.72,85.765,309899997.0
2005-10-17 03:16:00,85.742,85.76,85.737,85.745,251199996.0
2005-10-17 03:17:00,85.734,85.744,85.707,85.707,287299995.0
2005-10-17 03:18:00,85.736,85.761,85.734,85.756,173399996.0
2005-10-17 03:19:00,85.746,85.767,85.732,85.745,233400001.0
2005-10-17 03:20:00,85.755,85.756,85.729,85.729,217299998.0
2005-10-17 03:21:00,85.759,85.766,85.738,85.74,195499996.0
2005-10-17 03:22:00,85.761,85.772,85.72,85.735,203800001.0
2005-10-17 03:23:00,85.726,85.747,85.72,85.747,104200000.0
2005-10-17 03:24:00,85.721,85.747,85.717,85.735,174900000.0
2005-10-17 03:25:00,85.715,85.738,85.706,85.722,201900001.0
2005-10-17 03:26:00,85.721,85.742,85.704,85.708,226699999.0
2005-10-17 03:27:00,85.715,85.715,85.674,85.679,78000001.0
2005-10-17 03:28:00,85.701,85.717,85.677,85.7,266399996.0
2005-10-17 03:29:00,85.683,85.701,85.672,85.693,215899999.0
2005-10-17 03:30:00,85.696,85.718,85.683,85.718,186400003.0
2005-10-17 03:31:00,85.709,85.717,85.685,85.702,277400003.0
2005-10-17 03:32:00,85.7,85.725,85.695,85.717,201799999.0
2005-10-17 03:33:00,85.682,85.717,85.682,85.707,248099996.0
2005-10-17 03:34:00,85.706,85.723,85.668,85.703,238800000.0
2005-10-17 03:35:00,85.685,85.708,85.662,85.701,210000001.0
2005-10-17 03:36:00,85.698,85.705,85.676,85.679,182099999.0
2005-10-17 03:37:00,85.695,85.72,85.683,85.714,142599998.0
2005-10-17 03:38:00,85.702,85.716,85.681,85.701,162199999.0
2005-10-17 03:39:00,85.677,85.72,85.677,85.72,178799998.0
2005-10-17 03:40:00,85.715,85.737,85.695,85.72,280400002.0
2005-10-17 03:41:00,85.698,85.723,85.698,85.715,179500000.0
2005-10-17 03:42:00,85.709,85.728,85.691,85.702,296899997.0
2005-10-17 03:43:00,85.701,85.731,85.667,85.697,147600001.0
2005-10-17 03:44:00,85.713,85.727,85.689,85.698,217299998.0
2005-10-17 03:45:00,85.711,85.728,85.689,85.7,207299997.0
2005-10-17 03:46:00,85.677,85.724,85.671,85.709,202900002.0
2005-10-17 03:47:00,85.734,85.741,85.692,85.696,196000003.0
2005-10-17 03:48:00,85.688,85.728,85.679,85.725,150299999.0
2005-10-17 03:49:00,85.707,85.732,85.695,85.722,132300001.0
2005-10-17 03:50:00,85.683,85.758,85.683,85.758,154800003.0
2005-10-17 03:51:00,85.698,85.731,85.682,85.731,153299999.0
2005-10-17 03:52:00,85.721,85.721,85.69,85.699,130799995.0
2005-10-17 03:53:00,85.673,85.724,85.673,85.722,195800001.0
2005-10-17 03:54:00,85.729,85.745,85.713,85.713,90999999.0
2005-10-17 03:55:00,85.716,85.764,85.7,85.733,162899999.0
2005-10-17 03:56:00,85.728,85.753,85.723,85.745,206400000.0
2005-10-17 03:57:00,85.75,85.765,85.72,85.726,161600002.0
2005-10-17 03:58:00,85.72,85.758,85.72,85.758,177100000.0
2005-10-17 03:59:00,85.762,85.77,85.735,85.744,78000000.0
2005-10-17 04:00:00,85.751,85.752,85.711,85.734,156300000.0
2005-10-17 04:01:00,85.734,85.75,85.716,85.735,208999999.0
2005-10-17 04:02:00,85.743,85.767,85.723,85.756,217800000.0
2005-10-17 04:03:00,85.767,85.767,85.73,85.73,111900001.0
2005-10-17 04:04:00,85.723,85.737,85.701,85.72,153699998.0
2005-10-17 04:05:00,85.7,85.733,85.696,85.718,198800004.0
2005-10-17 04:06:00,85.715,85.746,85.706,85.733,96300000.0
2005-10-17 04:07:00,85.745,85.752,85.724,85.744,305399999.0
2005-10-17 04:08:00,85.764,85.779,85.731,85.731,117599999.0
2005-10-17 04:09:00,85.747,85.767,85.728,85.747,276499996.0
2005-10-17 04:10:00,85.759,85.789,85.759,85.788,76299999.0
2005-10-17 04:11:00,85.772,85.792,85.765,85.765,156299998.0
2005-10-17 04:12:00,85.768,85.799,85.768,85.799,186400001.0
2005-10-17 04:13:00,85.795,85.829,85.786,85.802,329599998.0
2005-10-17 04:14:00,85.806,85.806,85.786,85.79,207500000.0
2005-10-17 04:15:00,85.781,85.82,85.754,85.762,201099999.0
2005-10-17 04:16:00,85.793,85.806,85.776,85.794,350799999.0
2005-10-17 04:17:00,85.784,85.792,85.758,85.769,294199998.0
2005-10-17 04:18:00,85.764,85.786,85.757,85.786,147099999.0
2005-10-17 04:19:00,85.763,85.79,85.763,85.773,179200002.0
2005-10-17 04:20:00,85.784,85.814,85.784,85.813,134100000.0
2005-10-17 04:21:00,85.801,85.818,85.79,85.81,276499995.0
2005-10-17 04:22:00,85.794,85.814,85.789,85.794,260499999.0
2005-10-17 04:23:00,85.798,85.818,85.759,85.781,159099998.0
2005-10-17 04:24:00,85.792,85.803,85.768,85.789,96599999.0
2005-10-17 04:25:00,85.785,85.826,85.785,85.807,93199999.0
2005-10-17 04:26:00,85.745,85.807,85.745,85.784,284200000.0
2005-10-17 04:27:00,85.807,85.829,85.798,85.828,204999999.0
2005-10-17 04:28:00,85.847,85.877,85.836,85.865,146600000.0
2005-10-17 04:29:00,85.868,85.884,85.848,85.848,183500002.0
2005-10-17 04:30:00,85.863,85.87,85.844,85.849,212200000.0
2005-10-17 04:31:00,85.87,85.885,85.834,85.844,237299998.0
2005-10-17 04:32:00,85.818,85.842,85.808,85.829,291999998.0
2005-10-17 04:33:00,85.81,85.844,85.8,85.835,204899997.0
2005-10-17 04:34:00,85.84,85.848,85.794,85.812,204799996.0
2005-10-17 04:35:00,85.814,85.845,85.797,85.801,199200000.0
2005-10-17 04:36:00,85.807,85.82,85.801,85.82,119900000.0
2005-10-17 04:37:00,85.792,85.818,85.772,85.784,231300000.0
2005-10-17 04:38:00,85.791,85.808,85.772,85.787,228200000.0
2005-10-17 04:39:00,85.814,85.821,85.797,85.797,101300000.0
2005-10-17 04:40:00,85.795,85.824,85.795,85.814,272999996.0
2005-10-17 04:41:00,85.803,85.821,85.79,85.813,265200002.0
2005-10-17 04:42:00,85.823,85.851,85.808,85.83,206499998.0
2005-10-17 04:43:00,85.815,85.836,85.804,85.814,174499997.0
2005-10-17 04:44:00,85.812,85.842,85.807,85.825,262899997.0
2005-10-17 04:45:00,85.819,85.841,85.809,85.819,194899996.0
2005-10-17 04:46:00,85.822,85.855,85.821,85.855,116499999.0
2005-10-17 04:47:00,85.849,85.869,85.835,85.856,149500001.0
2005-10-17 04:48:00,85.87,85.882,85.851,85.863,222200002.0
2005-10-17 04:49:00,85.851,85.876,85.851,85.874,208099997.0
2005-10-17 04:50:00,85.851,85.879,85.84,85.851,170799999.0
2005-10-17 04:51:00,85.851,85.867,85.84,85.84,171900000.0
2005-10-17 04:52:00,85.839,85.859,85.828,85.847,216699998.0
2005-10-17 04:53:00,85.856,85.874,85.849,85.872,185500000.0
2005-10-17 04:54:00,85.855,85.898,85.841,85.874,347000002.0
2005-10-17 04:55:00,85.864,85.878,85.848,85.848,109200000.0
2005-10-17 04:56:00,85.87,85.875,85.853,85.862,169900004.0
2005-10-17 04:57:00,85.847,85.896,85.841,85.883,192500002.0
2005-10-17 04:58:00,85.86,85.875,85.841,85.861,157399999.0
2005-10-17 04:59:00,85.874,85.89,85.856,85.856,132300001.0
2005-10-17 05:00:00,85.841,85.868,85.833,85.865,151800000.0
2005-10-17 05:01:00,85.874,85.874,85.825,85.827,224199997.0
2005-10-17 05:02:00,85.875,85.875,85.84,85.845,276400000.0
2005-10-17 05:03:00,85.857,85.887,85.855,85.871,143699999.0
2005-10-17 05:04:00,85.876,85.893,85.856,85.872,231799999.0
2005-10-17 05:05:00,85.888,85.895,85.847,85.858,186200004.0
2005-10-17 05:06:00,85.876,85.891,85.861,85.861,236100002.0
2005-10-17 05:07:00,85.873,85.887,85.848,85.868,238300001.0
2005-10-17 05:08:00,85.882,85.898,85.866,85.868,190999996.0
2005-10-17 05:09:00,85.868,85.896,85.866,85.879,218099999.0
2005-10-17 05:10:00,85.855,85.873,85.843,85.851,154899999.0
2005-10-17 05:11:00,85.848,85.877,85.819,85.819,380000004.0
2005-10-17 05:12:00,85.882,85.908,85.878,85.897,129799999.0
2005-10-17 05:13:00,85.9,85.927,85.878,85.891,194499996.0
2005-10-17 05:14:00,85.897,85.899,85.871,85.878,280200001.0
2005-10-17 05:15:00,85.897,85.916,85.881,85.893,296399997.0
2005-10-17 05:16:00,85.9,85.914,85.865,85.867,194800000.0
2005-10-17 05:17:00,85.862,85.888,85.843,85.888,141099999.0
2005-10-17 05:18:00,85.876,85.894,85.855,85.855,196399999.0
2005-10-17 05:19:00,85.883,85.906,85.88,85.895,157999999.0
2005-10-17 05:20:00,85.881,85.914,85.872,85.896,120599999.0
2005-10-17 05:21:00,85.864,85.899,85.864,85.896,253299997.0
2005-10-17 05:22:00,85.886,85.886,85.849,85.853,240099999.0
2005-10-17 05:23:00,85.854,85.885,85.841,85.859,172999999.0
2005-10-17 05:24:00,85.853,85.885,85.853,85.877,136299999.0
2005-10-17 05:25:00,85.88,85.895,85.862,85.872,174499999.0
2005-10-17 05:26:00,85.874,85.902,85.862,85.873,147599997.0
2005-10-17 05:27:00,85.853,85.896,85.843,85.862,210899999.0
2005-10-17 05:28:00,85.867,85.883,85.836,85.872,157299998.0
2005-10-17 05:29:00,85.869,85.885,85.85,85.868,245400002.0
2005-10-17 05:30:00,85.885,85.885,85.856,85.861,155799999.0
2005-10-17 05:31:00,85.876,85.904,85.85,85.87,207300000.0
2005-10-17 05:32:00,85.85,85.893,85.847,85.867,137300003.0
2005-10-17 05:33:00,85.871,85.885,85.851,85.875,277099999.0
2005-10-17 05:34:00,85.87,85.885,85.84,85.87,153800002.0
2005-10-17 05:35:00,85.86,85.865,85.84,85.842,237099999.0
2005-10-17 05:36:00,85.854,85.877,85.823,85.823,175999997.0
2005-10-17 05:37:00,85.851,85.862,85.829,85.833,224099998.0
2005-10-17 05:38:00,85.851,85.869,85.834,85.865,220599997.0
2005-10-17 05:39:00,85.846,85.87,85.834,85.87,242300002.0
2005-10-17 05:40:00,85.84,85.864,85.818,85.839,208300001.0
2005-10-17 05:41:00,85.852,85.867,85.834,85.863,256599999.0
2005-10-17 05:42:00,85.858,85.858,85.826,85.826,103100000.0
2005-10-17 05:43:00,85.851,85.851,85.825,85.826,145999999.0
2005-10-17 05:44:00,85.85,85.869,85.834,85.839,150399999.0
2005-10-17 05:45:00,85.851,85.865,85.832,85.852,135000003.0
2005-10-17 05:46:00,85.84,85.883,85.84,85.883,196900000.0
2005-10-17 05:47:00,85.878,85.878,85.832,85.832,153900002.0
2005-10-17 05:48:00,85.842,85.86,85.83,85.854,154499998.0
2005-10-17 05:49:00,85.828,85.85,85.784,85.799,187500001.0
2005-10-17 05:50:00,85.817,85.831,85.798,85.801,135899998.0
2005-10-17 05:51:00,85.821,85.829,85.791,85.791,199700002.0
2005-10-17 05:52:00,85.78,85.8,85.763,85.78,147500001.0
2005-10-17 05:53:00,85.778,85.838,85.777,85.833,253399999.0
2005-10-17 05:54:00,85.78,85.811,85.78,85.808,203900003.0
2005-10-17 05:55:00,85.813,85.822,85.794,85.794,99200000.0
2005-10-17 05:56:00,85.825,85.827,85.786,85.786,148799999.0
2005-10-17 05:57:00,85.798,85.808,85.766,85.786,122399999.0
2005-10-17 05:58:00,85.769,85.807,85.767,85.807,226199996.0
2005-10-17 05:59:00,85.795,85.795,85.764,85.77,146699998.0
2005-10-17 06:00:00,85.773,85.804,85.769,85.797,235499999.0
2005-10-17 06:01:00,85.807,85.808,85.78,85.785,243099999.0
2005-10-17 06:02:00,85.801,85.82,85.784,85.816,186099998.0
2005-10-17 06:03:00,85.788,85.84,85.788,85.832,310099998.0
2005-10-17 06:04:00,85.811,85.839,85.81,85.83,202299998.0
2005-10-17 06:05:00,85.823,85.823,85.792,85.795,171700002.0
2005-10-17 06:06:00,85.795,85.851,85.775,85.831,272899998.0
2005-10-17 06:07:00,85.811,85.841,85.811,85.832,214099996.0
2005-10-17 06:08:00,85.845,85.848,85.788,85.817,209100001.0
2005-10-17 06:09:00,85.81,85.835,85.808,85.819,236200002.0
2005-10-17 06:10:00,85.818,85.848,85.811,85.824,150500000.0
2005-10-17 06:11:00,85.823,85.836,85.803,85.816,84300000.0
2005-10-17 06:12:00,85.824,85.846,85.816,85.835,210500004.0
2005-10-17 06:13:00,85.831,85.837,85.805,85.816,190999998.0
2005-10-17 06:14:00,85.81,85.836,85.806,85.821,259900000.0
2005-10-17 06:15:00,85.821,85.847,85.79,85.791,165200000.0
2005-10-17 06:16:00,85.828,85.847,85.796,85.796,246500001.0
2005-10-17 06:17:00,85.791,85.83,85.791,85.83,169600001.0
2005-10-17 06:18:00,85.822,85.836,85.801,85.82,244499996.0
2005-10-17 06:19:00,85.802,85.832,85.795,85.818,201799997.0
2005-10-17 06:20:00,85.796,85.831,85.796,85.82,208100000.0
2005-10-17 06:21:00,85.825,85.829,85.808,85.813,121000001.0
2005-10-17 06:22:00,85.81,85.826,85.798,85.824,288499997.0
2005-10-17 06:23:00,85.834,85.857,85.824,85.832,236699993.0
2005-10-17 06:24:00,85.827,85.847,85.814,85.817,231500000.0
2005-10-17 06:25:00,85.836,85.853,85.804,85.834,264500000.0
2005-10-17 06:26:00,85.825,85.829,85.802,85.81,183300000.0
2005-10-17 06:27:00,85.817,85.842,85.812,85.822,148000001.0
2005-10-17 06:28:00,85.81,85.821,85.775,85.783,220300001.0
2005-10-17 06:29:00,85.802,85.823,85.781,85.823,128199999.0
2005-10-17 06:30:00,85.797,85.827,85.795,85.826,134900000.0
2005-10-17 06:31:00,85.82,85.845,85.815,85.835,139599999.0
2005-10-17 06:32:00,85.818,85.838,85.788,85.818,164699999.0
2005-10-17 06:33:00,85.822,85.849,85.811,85.819,222799998.0
2005-10-17 06:34:00,85.832,85.842,85.806,85.84,209700000.0
2005-10-17 06:35:00,85.818,85.837,85.805,85.834,205399997.0
2005-10-17 06:36:00,85.812,85.83,85.807,85.82,122900002.0
2005-10-17 06:37:00,85.807,85.83,85.807,85.826,166600001.0
2005-10-17 06:38:00,85.817,85.852,85.815,85.835,335100000.0
2005-10-17 06:39:00,85.823,85.832,85.803,85.81,166100000.0
2005-10-17 06:40:00,85.826,85.868,85.809,85.828,134100001.0
2005-10-17 06:41:00,85.833,85.843,85.817,85.819,179899998.0
2005-10-17 06:42:00,85.827,85.83,85.805,85.817,249599998.0
2005-10-17 06:43:00,85.816,85.826,85.797,85.806,235900000.0
2005-10-17 06:44:00,85.818,85.825,85.795,85.795,255800002.0
2005-10-17 06:45:00,85.811,85.811,85.778,85.784,183499997.0
2005-10-17 06:46:00,85.809,85.827,85.793,85.808,184900000.0
2005-10-17 06:47:00,85.811,85.836,85.797,85.835,199299998.0
2005-10-17 06:48:00,85.804,85.835,85.804,85.823,222900000.0
2005-10-17 06:49:00,85.822,85.851,85.809,85.822,221400000.0
2005-10-17 06:50:00,85.831,85.851,85.812,85.829,227099999.0
2005-10-17 06:51:00,85.84,85.847,85.809,85.829,111900000.0
2005-10-17 06:52:00,85.842,85.844,85.82,85.824,133499999.0
2005-10-17 06:53:00,85.819,85.844,85.809,85.82,162900002.0
2005-10-17 06:54:00,85.825,85.848,85.813,85.824,222699996.0
2005-10-17 06:55:00,85.807,85.834,85.806,85.832,227199999.0
2005-10-17 06:56:00,85.807,85.832,85.79,85.815,265299997.0
2005-10-17 06:57:00,85.803,85.833,85.782,85.8,189899998.0
2005-10-17 06:58:00,85.791,85.815,85.782,85.803,330900002.0
2005-10-17 06:59:00,85.796,85.803,85.779,85.792,158599999.0
2005-10-17 07:00:00,85.783,85.818,85.783,85.811,160700000.0
2005-10-17 07:01:00,85.809,85.82,85.784,85.784,231600002.0
2005-10-17 07:02:00,85.792,85.808,85.777,85.796,251300003.0
2005-10-17 07:03:00,85.822,85.833,85.792,85.796,309700003.0
2005-10-17 07:04:00,85.808,85.829,85.802,85.819,178800002.0
2005-10-17 07:05:00,85.805,85.841,85.802,85.819,168300000.0
2005-10-17 07:06:00,85.799,85.816,85.793,85.802,116199998.0
2005-10-17 07:07:00,85.786,85.823,85.763,85.823,183800001.0
2005-10-17 07:08:00,85.834,85.834,85.8,85.821,197200001.0
2005-10-17 07:09:00,85.791,85.826,85.791,85.813,174900000.0
2005-10-17 07:10:00,85.811,85.831,85.787,85.805,118600000.0
2005-10-17 07:11:00,85.814,85.846,85.796,85.804,207899995.0
2005-10-17 07:12:00,85.809,85.817,85.789,85.801,128700000.0
2005-10-17 07:13:00,85.788,85.805,85.783,85.802,173700002.0
2005-10-17 07:14:00,85.802,85.803,85.78,85.78,216399999.0
2005-10-17 07:15:00,85.768,85.816,85.754,85.784,236899999.0
2005-10-17 07:16:00,85.742,85.815,85.742,85.811,243800002.0
2005-10-17 07:17:00,85.822,85.833,85.793,85.813,185799999.0
2005-10-17 07:18:00,85.827,85.852,85.823,85.836,234300002.0
2005-10-17 07:19:00,85.822,85.847,85.805,85.842,255200000.0
2005-10-17 07:20:00,85.807,85.831,85.795,85.812,108300000.0
2005-10-17 07:21:00,85.802,85.844,85.802,85.828,246100000.0
2005-10-17 07:22:00,85.821,85.851,85.813,85.842,185899999.0
2005-10-17 07:23:00,85.833,85.845,85.803,85.803,269400004.0
2005-10-17 07:24:00,85.807,85.843,85.784,85.843,144599999.0
2005-10-17 07:25:00,85.844,85.88,85.844,85.88,166299998.0
2005-10-17 07:26:00,85.858,85.883,85.837,85.847,279799999.0
2005-10-17 07:27:00,85.842,85.861,85.824,85.858,113200000.0
2005-10-17 07:28:00,85.851,85.888,85.851,85.885,193000001.0
2005-10-17 07:29:00,85.881,85.901,85.878,85.898,156699998.0
2005-10-17 07:30:00,85.875,85.901,85.875,85.897,210900002.0
2005-10-17 07:31:00,85.885,85.915,85.867,85.887,151300001.0
2005-10-17 07:32:00,85.902,85.915,85.886,85.902,180699998.0
2005-10-17 07:33:00,85.895,85.896,85.873,85.873,216999999.0
2005-10-17 07:34:00,85.892,85.907,85.876,85.897,255199998.0
2005-10-17 07:35:00,85.891,85.919,85.874,85.911,238599999.0
2005-10-17 07:36:00,85.908,85.919,85.891,85.912,237000001.0
2005-10-17 07:37:00,85.916,85.935,85.907,85.935,145700000.0
2005-10-17 07:38:00,85.908,85.949,85.908,85.919,206700000.0
2005-10-17 07:39:00,85.932,85.932,85.902,85.907,69200001.0
2005-10-17 07:40:00,85.883,85.924,85.882,85.919,237899999.0
2005-10-17 07:41:00,85.917,85.94,85.915,85.94,92000001.0
2005-10-17 07:42:00,85.933,85.959,85.917,85.926,170800001.0
2005-10-17 07:43:00,85.915,85.934,85.887,85.904,159199999.0
2005-10-17 07:44:00,85.907,85.929,85.895,85.92,141300000.0
2005-10-17 07:45:00,85.904,85.937,85.904,85.937,182399999.0
2005-10-17 07:46:00,85.912,85.959,85.912,85.956,112599998.0
2005-10-17 07:47:00,85.943,85.956,85.917,85.934,211499998.0
2005-10-17 07:48:00,85.937,85.971,85.927,85.95,285900001.0
2005-10-17 07:49:00,85.933,85.947,85.915,85.933,267800002.0
2005-10-17 07:50:00,85.936,85.95,85.889,85.889,278399998.0
2005-10-17 07:51:00,85.925,85.941,85.916,85.928,123700000.0
2005-10-17 07:52:00,85.908,85.945,85.896,85.945,243799997.0
2005-10-17 07:53:00,85.925,85.949,85.91,85.948,274099996.0
2005-10-17 07:54:00,85.909,85.945,85.906,85.94,227000000.0
2005-10-17 07:55:00,85.93,85.967,85.93,85.962,233600001.0
2005-10-17 07:56:00,85.952,85.982,85.943,85.962,223999995.0
2005-10-17 07:57:00,85.953,85.976,85.948,85.976,125100001.0
2005-10-17 07:58:00,85.943,85.975,85.933,85.975,165900002.0
2005-10-17 07:59:00,85.956,85.966,85.93,85.952,141299999.0
2005-10-17 08:00:00,85.963,85.973,85.944,85.972,159500000.0
2005-10-17 08:01:00,85.968,85.985,85.951,85.977,293900000.0
2005-10-17 08:02:00,85.944,85.97,85.937,85.97,157500001.0
2005-10-17 08:03:00,85.949,85.97,85.94,85.97,149200001.0
2005-10-17 08:04:00,85.965,85.979,85.941,85.941,149299998.0
2005-10-17 08:05:00,85.926,85.955,85.922,85.947,235099999.0
2005-10-17 08:06:00,85.934,85.95,85.931,85.945,194499997.0
2005-10-17 08:07:00,85.943,85.968,85.927,85.938,244899999.0
2005-10-17 08:08:00,85.962,85.986,85.951,85.972,220999999.0
2005-10-17 08:09:00,85.958,85.975,85.941,85.961,229599998.0
2005-10-17 08:10:00,85.953,85.966,85.931,85.95,165399998.0
2005-10-17 08:11:00,85.942,85.975,85.939,85.969,165500001.0
2005-10-17 08:12:00,85.975,85.975,85.949,85.96,229500000.0
2005-10-17 08:13:00,85.96,85.987,85.951,85.96,200400000.0
2005-10-17 08:14:00,85.948,85.976,85.948,85.958,174600001.0
2005-10-17 08:15:00,85.981,85.988,85.958,85.972,190300005.0
2005-10-17 08:16:00,85.939,86.0,85.939,85.999,136799998.0
2005-10-17 08:17:00,85.971,85.99,85.963,85.985,145699998.0
2005-10-17 08:18:00,85.972,85.997,85.952,85.969,127199999.0
2005-10-17 08:19:00,85.997,86.019,85.986,85.999,118700000.0
2005-10-17 08:20:00,86.015,86.023,85.991,86.004,206799999.0
2005-10-17 08:21:00,86.025,86.03,85.989,85.989,353599998.0
2005-10-17 08:22:00,85.977,86.0,85.969,85.995,96299999.0
2005-10-17 08:23:00,85.995,86.02,85.978,86.005,146899999.0
2005-10-17 08:24:00,85.991,86.018,85.991,86.012,203599998.0
2005-10-17 08:25:00,85.986,86.028,85.986,86.028,196400000.0
2005-10-17 08:26:00,86.027,86.029,86.001,86.001,77099999.0
2005-10-17 08:27:00,85.992,86.023,85.992,86.022,94300000.0
2005-10-17 08:28:00,86.026,86.028,85.987,86.013,187499999.0
2005-10-17 08:29:00,86.018,86.042,86.0,86.027,115299999.0
2005-10-17 08:30:00,86.012,86.033,85.999,86.033,270700002.0
2005-10-17 08:31:00,86.01,86.03,85.996,86.012,219900004.0
2005-10-17 08:32:00,86.021,86.024,85.99,85.99,232700002.0
2005-10-17 08:33:00,86.002,86.012,85.986,85.989,286200001.0
2005-10-17 08:34:00,85.96,85.987,85.954,85.977,171499997.0
2005-10-17 08:35:00,85.979,85.993,85.949,85.975,140899997.0
2005-10-17 08:36:00,85.947,85.994,85.947,85.973,166499999.0
2005-10-17 08:37:00,85.974,85.987,85.946,85.987,168300001.0
2005-10-17 08:38:00,85.998,86.015,85.974,85.999,262599997.0
2005-10-17 08:39:00,86.019,86.032,86.002,86.025,238200000.0
2005-10-17 08:40:00,86.015,86.015,85.956,85.984,249099999.0
2005-10-17 08:41:00,86.013,86.028,85.993,85.993,141300001.0
2005-10-17 08:42:00,86.023,86.033,86.006,86.026,214199999.0
2005-10-17 08:43:00,85.983,86.033,85.979,86.005,167300000.0
2005-10-17 08:44:00,86.035,86.081,86.029,86.081,304299998.0
2005-10-17 08:45:00,86.075,86.075,86.043,86.05,179100001.0
2005-10-17 08:46:00,86.061,86.075,86.05,86.057,148900000.0
2005-10-17 08:47:00,86.033,86.067,86.023,86.057,171800001.0
2005-10-17 08:48:00,86.054,86.071,86.036,86.052,200000003.0
2005-10-17 08:49:00,86.07,86.086,86.057,86.065,201400000.0
2005-10-17 08:50:00,86.057,86.075,86.019,86.035,148100000.0
2005-10-17 08:51:00,86.07,86.074,86.033,86.046,251900000.0
2005-10-17 08:52:00,86.018,86.076,86.018,86.076,71000001.0
2005-10-17 08:53:00,86.063,86.088,86.036,86.071,163999999.0
2005-10-17 08:54:00,86.078,86.087,86.042,86.069,95600001.0
2005-10-17 08:55:00,86.087,86.087,86.062,86.062,112300001.0
2005-10-17 08:56:00,86.056,86.08,86.03,86.047,192500000.0
2005-10-17 08:57:00,86.048,86.056,86.017,86.031,208600000.0
2005-10-17 08:58:00,86.035,86.061,86.02,86.041,190400003.0
2005-10-17 08:59:00,86.046,86.067,86.043,86.062,237900002.0
2005-10-17 09:00:00,86.035,86.068,86.026,86.053,168099997.0
2005-10-17 09:01:00,86.053,86.071,86.039,86.057,113600000.0
2005-10-17 09:02:00,86.039,86.058,86.021,86.04,138199997.0
2005-10-17 09:03:00,86.039,86.065,86.032,86.05,273799996.0
2005-10-17 09:04:00,86.012,86.061,86.012,86.048,262099998.0
2005-10-17 09:05:00,86.064,86.078,86.046,86.049,239199999.0
2005-10-17 09:06:00,86.064,86.066,86.019,86.029,151600000.0
2005-10-17 09:07:00,86.04,86.072,86.026,86.05,144300000.0
2005-10-17 09:08:00,86.074,86.086,86.067,86.07,182800001.0
2005-10-17 09:09:00,86.085,86.094,86.057,86.079,140199998.0
2005-10-17 09:10:00,86.088,86.088,86.026,86.036,137899999.0
2005-10-17 09:11:00,86.036,86.049,86.004,86.023,253800002.0
2005-10-17 09:12:00,86.029,86.107,86.027,86.049,231400000.0
2005-10-17 09:13:00,86.047,86.117,86.043,86.084,171699999.0
2005-10-17 09:14:00,86.07,86.071,86.032,86.032,222000002.0
2005-10-17 09:15:00,86.044,86.061,86.035,86.056,167900000.0
2005-10-17 09:16:00,86.031,86.048,86.023,86.042,190600001.0
2005-10-17 09:17:00,86.035,86.05,86.025,86.042,258599997.0
2005-10-17 09:18:00,86.011,86.033,85.997,86.019,293899996.0
2005-10-17 09:19:00,86.002,86.025,85.98,85.997,167800003.0
2005-10-17 09:20:00,85.999,86.018,85.985,85.986,256099995.0
2005-10-17 09:21:00,86.005,86.014,85.983,85.997,147899998.0
2005-10-17 09:22:00,85.995,86.001,85.969,85.978,132700001.0
2005-10-17 09:23:00,85.952,85.973,85.941,85.968,195399999.0
2005-10-17 09:24:00,85.958,85.984,85.94,85.963,163899997.0
2005-10-17 09:25:00,85.973,85.989,85.952,85.966,172000001.0
2005-10-17 09:26:00,85.985,86.013,85.974,85.987,255299998.0
2005-10-17 09:27:00,85.977,86.017,85.969,86.004,167500001.0
2005-10-17 09:28:00,85.99,86.002,85.951,85.984,137099999.0
2005-10-17 09:29:00,85.974,86.022,85.974,86.015,164999999.0
2005-10-17 09:30:00,85.987,86.055,85.985,86.055,141900001.0
2005-10-17 09:31:00,86.066,86.066,86.028,86.038,205800003.0
2005-10-17 09:32:00,86.048,86.073,86.022,86.056,199000000.0
2005-10-17 09:33:00,86.07,86.07,86.028,86.04,178899999.0
2005-10-17 09:34:00,86.033,86.052,86.015,86.028,108500000.0
2005-10-17 09:35:00,86.038,86.042,85.995,86.018,164299997.0
2005-10-17 09:36:00,86.011,86.05,86.011,86.05,159199998.0
2005-10-17 09:37:00,86.049,86.058,86.029,86.039,209799996.0
2005-10-17 09:38:00,86.032,86.057,86.015,86.037,211399998.0
2005-10-17 09:39:00,86.038,86.057,86.016,86.055,144200001.0
2005-10-17 09:40:00,86.044,86.08,86.044,86.065,192500000.0
2005-10-17 09:41:00,86.057,86.077,86.037,86.045,166999999.0
2005-10-17 09:42:00,86.074,86.084,86.057,86.061,243200001.0
2005-10-17 09:43:00,86.05,86.073,86.025,86.073,158400000.0
2005-10-17 09:44:00,86.059,86.083,86.0,86.04,156799999.0
2005-10-17 09:45:00,86.02,86.088,86.02,86.072,198099999.0
2005-10-17 09:46:00,86.013,86.077,86.007,86.018,251099999.0
2005-10-17 09:47:00,86.065,86.093,86.056,86.077,180200000.0
2005-10-17 09:48:00,86.08,86.08,86.041,86.045,253200004.0
2005-10-17 09:49:00,86.078,86.105,86.065,86.102,272599997.0
2005-10-17 09:50:00,86.107,86.107,86.064,86.075,225399999.0
2005-10-17 09:51:00,86.087,86.087,86.035,86.035,136700000.0
2005-10-17 09:52:00,86.068,86.068,86.044,86.046,153199999.0
2005-10-17 09:53:00,86.056,86.087,86.048,86.087,222599999.0
2005-10-17 09:54:00,86.087,86.089,86.052,86.062,188300001.0
2005-10-17 09:55:00,86.043,86.077,86.033,86.045,284699998.0
2005-10-17 09:56:00,86.07,86.097,86.035,86.052,179500000.0
2005-10-17 09:57:00,86.049,86.073,86.011,86.04,244200005.0
2005-10-17 09:58:00,86.075,86.082,86.047,86.064,291599997.0
2005-10-17 09:59:00,86.057,86.095,86.054,86.065,195599999.0
2005-10-17 10:00:00,86.063,86.079,86.048,86.048,86800001.0
2005-10-17 10:01:00,86.05,86.069,86.032,86.05,219399998.0
2005-10-17 10:02:00,86.034,86.062,86.027,86.044,185300002.0
2005-10-17 10:03:00,86.061,86.081,86.053,86.069,190400000.0
2005-10-17 10:04:00,86.071,86.078,86.053,86.078,202999998.0
2005-10-17 10:05:00,86.066,86.088,86.051,86.068,219999998.0
2005-10-17 10:06:00,86.045,86.066,86.022,86.041,289100000.0
2005-10-17 10:07:00,86.046,86.07,86.039,86.059,150400000.0
2005-10-17 10:08:00,85.989,86.044,85.982,86.044,197500002.0
2005-10-17 10:09:00,86.058,86.077,86.022,86.049,199100002.0
2005-10-17 10:10:00,86.081,86.093,86.052,86.078,194100000.0
2005-10-17 10:11:00,86.083,86.084,86.059,86.071,87400000.0
2005-10-17 10:12:00,86.069,86.089,86.058,86.061,240700001.0
2005-10-17 10:13:00,86.051,86.082,86.046,86.054,255099999.0
2005-10-17 10:14:00,86.075,86.086,86.055,86.071,240499996.0
2005-10-17 10:15:00,86.08,86.097,86.065,86.09,249499999.0
2005-10-17 10:16:00,86.028,86.099,86.026,86.075,201200002.0
2005-10-17 10:17:00,86.092,86.103,86.062,86.073,238200002.0
2005-10-17 10:18:00,86.072,86.094,86.065,86.09,170400000.0
2005-10-17 10:19:00,86.072,86.087,86.049,86.066,107200001.0
2005-10-17 10:20:00,86.075,86.11,86.052,86.093,159299998.0
2005-10-17 10:21:00,86.105,86.115,86.089,86.093,212799996.0
2005-10-17 10:22:00,86.08,86.1,86.063,86.076,229800001.0
2005-10-17 10:23:00,86.104,86.111,86.069,86.069,191999999.0
2005-10-17 10:24:00,86.067,86.086,86.051,86.085,165199998.0
2005-10-17 10:25:00,86.05,86.077,86.038,86.049,99900000.0
2005-10-17 10:26:00,86.057,86.063,86.012,86.012,162199999.0
2005-10-17 10:27:00,86.061,86.061,86.017,86.061,245300000.0
2005-10-17 10:28:00,86.038,86.079,86.029,86.079,241200001.0
2005-10-17 10:29:00,86.085,86.092,86.068,86.079,198399999.0
2005-10-17 10:30:00,86.079,86.089,86.056,86.056,134100002.0
2005-10-17 10:31:00,86.043,86.062,86.026,86.046,230300001.0
2005-10-17 10:32:00,86.046,86.072,86.038,86.051,185600000.0
2005-10-17 10:33:00,86.053,86.056,86.027,86.027,197000000.0
2005-10-17 10:34:00,86.046,86.067,86.033,86.054,176299997.0
2005-10-17 10:35:00,86.048,86.066,86.027,86.035,199000000.0
2005-10-17 10:36:00,86.012,86.041,86.012,86.041,197599998.0
2005-10-17 10:37:00,86.035,86.066,86.035,86.042,149500002.0
2005-10-17 10:38:00,86.048,86.077,86.048,86.067,134200000.0
2005-10-17 10:39:00,86.055,86.062,86.031,86.031,235899997.0
2005-10-17 10:40:00,86.076,86.076,86.038,86.074,182199999.0
2005-10-17 10:41:00,86.09,86.099,86.064,86.08,276700000.0
2005-10-17 10:42:00,86.072,86.135,86.072,86.135,369999992.0
2005-10-17 10:43:00,86.123,86.169,86.123,86.143,223400001.0
2005-10-17 10:44:00,86.129,86.147,86.098,86.127,226999999.0
2005-10-17 10:45:00,86.152,86.152,86.102,86.133,175800001.0
2005-10-17 10:46:00,86.146,86.158,86.131,86.145,106200001.0
2005-10-17 10:47:00,86.136,86.153,86.115,86.124,184800002.0
2005-10-17 10:48:00,86.153,86.153,86.123,86.13,180000000.0
2005-10-17 10:49:00,86.128,86.154,86.104,86.137,190199999.0
2005-10-17 10:50:00,86.13,86.146,86.09,86.109,210399998.0
2005-10-17 10:51:00,86.11,86.128,86.094,86.112,201500000.0
2005-10-17 10:52:00,86.102,86.118,86.07,86.084,144400000.0
2005-10-17 10:53:00,86.086,86.109,86.081,86.099,228900000.0
2005-10-17 10:54:00,86.087,86.11,86.074,86.087,394999998.0
2005-10-17 10:55:00,86.088,86.103,86.074,86.095,169999999.0
2005-10-17 10:56:00,86.042,86.08,86.03,86.08,39300000.0
2005-10-17 10:57:00,86.115,86.115,86.07,86.07,169400000.0
2005-10-17 10:58:00,86.077,86.085,86.06,86.06,144900004.0
2005-10-17 10:59:00,86.064,86.089,86.054,86.08,237800003.0
2005-10-17 11:00:00,86.076,86.101,86.032,86.086,81900000.0
2005-10-17 11:01:00,86.076,86.09,86.063,86.078,124399998.0
2005-10-17 11:02:00,86.044,86.12,86.044,86.12,163200001.0
2005-10-17 11:03:00,86.08,86.114,86.08,86.114,239499999.0
2005-10-17 11:04:00,86.095,86.115,86.093,86.103,230700002.0
2005-10-17 11:05:00,86.085,86.118,86.068,86.097,163699999.0
2005-10-17 11:06:00,86.097,86.102,86.071,86.082,133600001.0
2005-10-17 11:07:00,86.054,86.08,86.042,86.072,269100000.0
2005-10-17 11:08:00,86.076,86.085,86.049,86.058,271699999.0
2005-10-17 11:09:00,86.058,86.078,86.049,86.071,189899998.0
2005-10-17 11:10:00,86.061,86.09,86.051,86.07,165999997.0
2005-10-17 11:11:00,86.089,86.102,86.075,86.082,145999999.0
2005-10-17 11:12:00,86.088,86.104,86.074,86.083,179400002.0
2005-10-17 11:13:00,86.088,86.095,86.063,86.085,229099998.0
2005-10-17 11:14:00,86.095,86.126,86.095,86.104,176799998.0
2005-10-17 11:15:00,86.108,86.108,86.074,86.076,146600000.0
2005-10-17 11:16:00,86.092,86.092,86.064,86.068,135999999.0
2005-10-17 11:17:00,86.046,86.07,86.033,86.07,144999998.0
2005-10-17 11:18:00,86.042,86.073,86.034,86.067,194300001.0
2005-10-17 11:19:00,86.052,86.071,86.042,86.06,256599999.0
2005-10-17 11:20:00,86.058,86.058,86.006,86.032,194100001.0
2005-10-17 11:21:00,86.017,86.046,86.004,86.032,182200000.0
2005-10-17 11:22:00,86.016,86.042,86.006,86.039,133200000.0
2005-10-17 11:23:00,86.034,86.036,86.003,86.023,114300000.0
2005-10-17 11:24:00,86.018,86.038,85.999,86.02,212699999.0
2005-10-17 11:25:00,86.036,86.045,86.022,86.03,263300002.0
2005-10-17 11:26:00,86.05,86.05,85.996,85.999,166000002.0
2005-10-17 11:27:00,86.007,86.029,85.988,85.995,109200001.0
2005-10-17 11:28:00,86.025,86.041,85.984,86.002,228399998.0
2005-10-17 11:29:00,86.024,86.048,86.001,86.03,164400001.0
2005-10-17 11:30:00,86.055,86.084,86.035,86.057,183600002.0
2005-10-17 11:31:00,86.043,86.053,86.003,86.036,143600000.0
2005-10-17 11:32:00,86.044,86.059,86.01,86.013,283899996.0
2005-10-17 11:33:00,86.032,86.061,86.019,86.043,216000003.0
2005-10-17 11:34:00,86.036,86.056,86.013,86.036,188600001.0
2005-10-17 11:35:00,86.038,86.059,86.023,86.042,189899997.0
2005-10-17 11:36:00,86.034,86.053,86.008,86.038,232699999.0
2005-10-17 11:37:00,86.035,86.073,86.015,86.073,312899997.0
2005-10-17 11:38:00,86.041,86.066,86.012,86.051,234300001.0
2005-10-17 11:39:00,86.057,86.078,86.045,86.065,284499998.0
2005-10-17 11:40:00,86.031,86.09,86.031,86.082,214100000.0
2005-10-17 11:41:00,86.067,86.105,86.067,86.104,256199998.0
2005-10-17 11:42:00,86.105,86.112,86.081,86.081,199999997.0
2005-10-17 11:43:00,86.059,86.082,86.048,86.072,180099997.0
2005-10-17 11:44:00,86.085,86.104,86.053,86.053,217800000.0
2005-10-17 11:45:00,86.024,86.045,86.006,86.031,201599998.0
2005-10-17 11:46:00,86.022,86.045,85.996,86.022,260999998.0
2005-10-17 11:47:00,86.018,86.042,86.011,86.038,234500006.0
2005-10-17 11:48:00,86.023,86.04,85.998,86.033,138999999.0
2005-10-17 11:49:00,86.008,86.054,86.008,86.048,239899999.0
2005-10-17 11:50:00,86.028,86.055,86.021,86.031,166100001.0
2005-10-17 11:51:00,86.038,86.064,86.02,86.04,323499999.0
2005-10-17 11:52:00,86.043,86.077,86.041,86.068,265600000.0
2005-10-17 11:53:00,86.068,86.08,86.051,86.06,195500001.0
2005-10-17 11:54:00,86.074,86.08,86.037,86.05,135500002.0
2005-10-17 11:55:00,86.103,86.103,86.078,86.08,272500001.0
2005-10-17 11:56:00,86.083,86.1,86.063,86.073,124499999.0
2005-10-17 11:57:00,86.063,86.076,86.04,86.05,153200000.0
2005-10-17 11:58:00,86.069,86.096,86.061,86.088,161100001.0
2005-10-17 11:59:00,86.097,86.099,86.029,86.057,194300000.0
2005-10-17 12:00:00,86.082,86.086,86.043,86.078,160400000.0
2005-10-17 12:01:00,86.088,86.097,86.072,86.078,127500001.0
2005-10-17 12:02:00,86.088,86.103,86.066,86.089,258600002.0
2005-10-17 12:03:00,86.063,86.072,86.032,86.066,309399999.0
2005-10-17 12:04:00,86.044,86.072,86.043,86.072,219499999.0
2005-10-17 12:05:00,86.055,86.079,86.046,86.079,146800002.0
2005-10-17 12:06:00,86.092,86.101,86.066,86.078,163899997.0
2005-10-17 12:07:00,86.07,86.113,86.034,86.113,212499997.0
2005-10-17 12:08:00,86.109,86.116,86.093,86.099,160000001.0
2005-10-17 12:09:00,86.102,86.131,86.102,86.129,158499999.0
2005-10-17 12:10:00,86.107,86.134,86.105,86.106,217099997.0
2005-10-17 12:11:00,86.117,86.127,86.099,86.107,171299997.0
2005-10-17 12:12:00,86.098,86.113,86.083,86.099,116700000.0
2005-10-17 12:13:00,86.09,86.107,86.073,86.073,160400001.0
2005-10-17 12:14:00,86.092,86.122,86.087,86.115,219499999.0
2005-10-17 12:15:00,86.106,86.125,86.089,86.118,259200006.0
2005-10-17 12:16:00,86.112,86.14,86.083,86.085,265199998.0
2005-10-17 12:17:00,86.127,86.14,86.117,86.135,152700002.0
2005-10-17 12:18:00,86.111,86.133,86.1,86.133,148600002.0
2005-10-17 12:19:00,86.115,86.153,86.115,86.145,130700000.0
2005-10-17 12:20:00,86.141,86.151,86.103,86.127,364600001.0
2005-10-17 12:21:00,86.128,86.128,86.092,86.092,100099999.0
2005-10-17 12:22:00,86.099,86.113,86.084,86.084,84300002.0
2005-10-17 12:23:00,86.092,86.092,86.042,86.067,207400001.0
2005-10-17 12:24:00,86.083,86.11,86.062,86.063,203900000.0
2005-10-17 12:25:00,86.093,86.109,86.069,86.09,265400000.0
2005-10-17 12:26:00,86.113,86.124,86.092,86.092,151200000.0
2005-10-17 12:27:00,86.107,86.146,86.107,86.146,214599997.0
2005-10-17 12:28:00,86.15,86.167,86.113,86.12,236299997.0
2005-10-17 12:29:00,86.154,86.166,86.122,86.151,180399999.0
2005-10-17 12:30:00,86.128,86.152,86.094,86.152,138200000.0
2005-10-17 12:31:00,86.168,86.171,86.143,86.153,190499998.0
2005-10-17 12:32:00,86.177,86.186,86.152,86.152,188999999.0
2005-10-17 12:33:00,86.166,86.192,86.149,86.156,228899998.0
2005-10-17 12:34:00,86.191,86.191,86.152,86.152,151500001.0
2005-10-17 12:35:00,86.162,86.162,86.137,86.138,254300001.0
2005-10-17 12:36:00,86.157,86.162,86.135,86.144,254300000.0
2005-10-17 12:37:00,86.117,86.162,86.114,86.16,121900000.0
2005-10-17 12:38:00,86.157,86.157,86.125,86.132,126200000.0
2005-10-17 12:39:00,86.126,86.153,86.109,86.153,163400002.0
2005-10-17 12:40:00,86.153,86.156,86.129,86.147,191199999.0
2005-10-17 12:41:00,86.126,86.141,86.112,86.127,123300000.0
2005-10-17 12:42:00,86.111,86.132,86.111,86.129,147999999.0
2005-10-17 12:43:00,86.128,86.13,86.095,86.109,220799998.0
2005-10-17 12:44:00,86.115,86.141,86.114,86.114,231699997.0
2005-10-17 12:45:00,86.132,86.145,86.116,86.134,179700002.0
2005-10-17 12:46:00,86.113,86.114,86.087,86.093,161299999.0
2005-10-17 12:47:00,86.093,86.1,86.028,86.074,96699998.0
2005-10-17 12:48:00,86.114,86.128,86.09,86.108,120200000.0
2005-10-17 12:49:00,86.135,86.135,86.103,86.113,217400001.0
2005-10-17 12:50:00,86.118,86.119,86.088,86.099,150000002.0
2005-10-17 12:51:00,86.107,86.137,86.094,86.135,161700002.0
2005-10-17 12:52:00,86.114,86.135,86.102,86.107,229499999.0
2005-10-17 12:53:00,86.124,86.125,86.072,86.072,131899999.0
2005-10-17 12:54:00,86.09,86.121,86.078,86.106,152199998.0
2005-10-17 12:55:00,86.092,86.106,86.079,86.105,164700000.0
2005-10-17 12:56:00,86.09,86.09,86.062,86.063,169700003.0
2005-10-17 12:57:00,86.057,86.092,86.057,86.081,246400002.0
2005-10-17 12:58:00,86.096,86.096,86.065,86.068,171399997.0
2005-10-17 12:59:00,86.068,86.112,86.068,86.089,124800001.0
2005-10-17 13:00:00,86.076,86.095,86.065,86.081,153999998.0
2005-10-17 13:01:00,86.072,86.09,86.061,86.071,180900000.0
2005-10-17 13:02:00,86.082,86.091,86.046,86.046,282599997.0
2005-10-17 13:03:00,86.074,86.089,86.039,86.056,231599999.0
2005-10-17 13:04:00,86.096,86.102,86.075,86.075,100300002.0
2005-10-17 13:05:00,86.049,86.081,86.036,86.081,227099999.0
2005-10-17 13:06:00,86.075,86.089,86.052,86.088,251099995.0
2005-10-17 13:07:00,86.078,86.1,86.05,86.064,205200002.0
2005-10-17 13:08:00,86.067,86.103,86.045,86.103,168299998.0
2005-10-17 13:09:00,86.112,86.127,86.065,86.065,258999999.0
2005-10-17 13:10:00,86.091,86.11,86.064,86.087,193400001.0
2005-10-17 13:11:00,86.081,86.109,86.08,86.109,80899999.0
2005-10-17 13:12:00,86.104,86.134,86.091,86.134,228900002.0
2005-10-17 13:13:00,86.149,86.153,86.128,86.137,222299998.0
2005-10-17 13:14:00,86.14,86.144,86.11,86.11,198099997.0
2005-10-17 13:15:00,86.124,86.155,86.113,86.12,288500001.0
2005-10-17 13:16:00,86.108,86.128,86.084,86.105,233400002.0
2005-10-17 13:17:00,86.095,86.117,86.092,86.113,213600000.0
2005-10-17 13:18:00,86.129,86.129,86.096,86.104,188200001.0
2005-10-17 13:19:00,86.093,86.119,86.082,86.11,218900000.0
2005-10-17 13:20:00,86.086,86.11,86.054,86.074,124600001.0
2005-10-17 13:21:00,86.098,86.105,86.08,86.088,230600000.0
2005-10-17 13:22:00,86.088,86.11,86.083,86.099,222600000.0
2005-10-17 13:23:00,86.1,86.106,86.078,86.087,196599999.0
2005-10-17 13:24:00,86.104,86.119,86.093,86.098,217699998.0
2005-10-17 13:25:00,86.087,86.106,86.087,86.103,207900004.0
2005-10-17 13:26:00,86.08,86.098,86.062,86.095,128399999.0
2005-10-17 13:27:00,86.068,86.12,86.062,86.068,282199999.0
2005-10-17 13:28:00,86.085,86.089,86.061,86.071,171199998.0
2005-10-17 13:29:00,86.08,86.09,86.056,86.07,209199996.0
2005-10-17 13:30:00,86.065,86.1,86.053,86.079,206700001.0
2005-10-17 13:31:00,86.07,86.088,86.044,86.082,206699997.0
2005-10-17 13:32:00,86.066,86.084,86.055,86.084,163200000.0
2005-10-17 13:33:00,86.056,86.096,86.051,86.071,106000001.0
2005-10-17 13:34:00,86.064,86.1,86.057,86.069,179599996.0
2005-10-17 13:35:00,86.08,86.098,86.062,86.079,121299998.0
2005-10-17 13:36:00,86.053,86.075,86.026,86.026,335999997.0
2005-10-17 13:37:00,86.085,86.094,86.053,86.062,274200000.0
2005-10-17 13:38:00,86.071,86.095,86.064,86.092,297799998.0
2005-10-17 13:39:00,86.079,86.097,86.056,86.097,232999997.0
2005-10-17 13:40:00,86.112,86.117,86.084,86.102,311900000.0
2005-10-17 13:41:00,86.095,86.095,86.06,86.061,238700001.0
2005-10-17 13:42:00,86.059,86.078,86.038,86.063,327099998.0
2005-10-17 13:43:00,86.048,86.099,86.048,86.078,158300001.0
2005-10-17 13:44:00,86.084,86.099,86.06,86.069,146100000.0
2005-10-17 13:45:00,86.076,86.087,86.034,86.071,285099999.0
2005-10-17 13:46:00,86.062,86.083,86.046,86.072,185699999.0
2005-10-17 13:47:00,86.073,86.088,86.055,86.065,167799998.0
2005-10-17 13:48:00,86.074,86.074,86.035,86.046,196200003.0
2005-10-17 13:49:00,86.065,86.086,86.043,86.061,196999996.0
2005-10-17 13:50:00,85.992,86.078,85.992,86.078,124999999.0
2005-10-17 13:51:00,86.059,86.078,86.034,86.034,146500000.0
2005-10-17 13:52:00,86.084,86.088,86.057,86.066,184800000.0
2005-10-17 13:53:00,86.077,86.086,86.04,86.074,221600001.0
2005-10-17 13:54:00,86.059,86.082,86.05,86.062,187300000.0
2005-10-17 13:55:00,86.097,86.124,86.085,86.092,161700000.0
2005-10-17 13:56:00,86.097,86.097,86.052,86.069,128999999.0
2005-10-17 13:57:00,86.075,86.094,86.063,86.078,158700001.0
2005-10-17 13:58:00,86.066,86.089,86.059,86.068,154800000.0
2005-10-17 13:59:00,86.087,86.102,86.07,86.084,166499999.0
2005-10-17 14:00:00,86.106,86.123,86.096,86.121,170200000.0
2005-10-17 14:01:00,86.095,86.128,86.093,86.128,132000000.0
2005-10-17 14:02:00,86.115,86.115,86.09,86.094,186900000.0
2005-10-17 14:03:00,86.103,86.123,86.085,86.108,266100000.0
2005-10-17 14:04:00,86.11,86.121,86.084,86.106,138699998.0
2005-10-17 14:05:00,86.124,86.133,86.099,86.133,166900001.0
2005-10-17 14:06:00,86.126,86.136,86.106,86.106,167600000.0
2005-10-17 14:07:00,86.124,86.132,86.101,86.112,208200000.0
2005-10-17 14:08:00,86.118,86.134,86.11,86.125,219899998.0
2005-10-17 14:09:00,86.114,86.143,86.112,86.133,209600001.0
2005-10-17 14:10:00,86.128,86.14,86.12,86.135,92799999.0
2005-10-17 14:11:00,86.134,86.134,86.1,86.1,155300000.0
2005-10-17 14:12:00,86.11,86.122,86.083,86.106,138500001.0
2005-10-17 14:13:00,86.102,86.128,86.099,86.109,245299996.0
2005-10-17 14:14:00,86.095,86.111,86.084,86.098,207399996.0
2005-10-17 14:15:00,86.095,86.098,86.07,86.083,201700000.0
2005-10-17 14:16:00,86.077,86.094,86.053,86.081,208000004.0
2005-10-17 14:17:00,86.075,86.089,86.06,86.067,143599998.0
2005-10-17 14:18:00,86.036,86.072,86.036,86.068,202099996.0
2005-10-17 14:19:00,86.069,86.083,86.046,86.066,137200000.0
2005-10-17 14:20:00,86.063,86.082,86.041,86.056,212199999.0
2005-10-17 14:21:00,86.057,86.057,86.005,86.025,112400000.0
2005-10-17 14:22:00,85.999,86.03,85.996,86.03,181799998.0
2005-10-17 14:23:00,86.037,86.051,86.025,86.034,58700000.0
2005-10-17 14:24:00,86.008,86.061,86.008,86.061,210500000.0
2005-10-17 14:25:00,86.06,86.085,86.041,86.05,320299997.0
2005-10-17 14:26:00,86.038,86.057,86.008,86.027,100200000.0
2005-10-17 14:27:00,86.05,86.082,86.05,86.072,77500000.0
2005-10-17 14:28:00,86.076,86.084,86.034,86.034,171899996.0
2005-10-17 14:29:00,86.03,86.041,86.009,86.036,136499999.0
2005-10-17 14:30:00,86.024,86.062,86.024,86.037,318599998.0
2005-10-17 14:31:00,86.065,86.09,86.045,86.07,99300000.0
2005-10-17 14:32:00,86.075,86.078,86.051,86.054,180600000.0
2005-10-17 14:33:00,86.048,86.06,86.019,86.05,178400003.0
2005-10-17 14:34:00,86.037,86.053,86.025,86.046,146700001.0
2005-10-17 14:35:00,86.043,86.057,86.025,86.04,152000001.0
2005-10-17 14:36:00,86.072,86.081,86.056,86.057,125500004.0
2005-10-17 14:37:00,86.057,86.083,86.057,86.078,269899999.0
2005-10-17 14:38:00,86.06,86.095,86.056,86.073,102700000.0
2005-10-17 14:39:00,86.103,86.112,86.083,86.098,213499999.0
2005-10-17 14:40:00,86.097,86.102,86.082,86.099,209599998.0
2005-10-17 14:41:00,86.075,86.11,86.057,86.103,196300001.0
2005-10-17 14:42:00,86.091,86.11,86.075,86.088,195100000.0
2005-10-17 14:43:00,86.119,86.136,86.118,86.133,78800000.0
2005-10-17 14:44:00,86.127,86.141,86.104,86.138,262200001.0
2005-10-17 14:45:00,86.118,86.148,86.111,86.143,245000001.0
2005-10-17 14:46:00,86.146,86.146,86.111,86.111,134800000.0
2005-10-17 14:47:00,86.105,86.125,86.095,86.115,206199996.0
2005-10-17 14:48:00,86.105,86.122,86.089,86.091,194199999.0
2005-10-17 14:49:00,86.081,86.094,86.066,86.08,141200001.0
2005-10-17 14:50:00,86.065,86.085,86.058,86.068,195299997.0
2005-10-17 14:51:00,86.074,86.078,86.05,86.05,185200000.0
2005-10-17 14:52:00,86.084,86.088,86.054,86.054,165699999.0
2005-10-17 14:53:00,86.047,86.072,86.037,86.07,225800000.0
2005-10-17 14:54:00,86.071,86.071,86.05,86.052,192700004.0
2005-10-17 14:55:00,86.058,86.103,86.058,86.091,111899999.0
2005-10-17 14:56:00,86.064,86.09,86.058,86.09,112800001.0
2005-10-17 14:57:00,86.098,86.102,86.072,86.078,218099998.0
2005-10-17 14:58:00,86.095,86.126,86.095,86.111,115800001.0
2005-10-17 14:59:00,86.072,86.111,86.072,86.111,161899998.0
2005-10-17 15:00:00,86.082,86.123,86.082,86.123,127300000.0
2005-10-17 15:01:00,86.121,86.121,86.094,86.105,219499998.0
2005-10-17 15:02:00,86.105,86.134,86.105,86.125,175099997.0
2005-10-17 15:03:00,86.119,86.12,86.098,86.103,112299999.0
2005-10-17 15:04:00,86.106,86.125,86.094,86.111,157500000.0
2005-10-17 15:05:00,86.104,86.116,86.09,86.113,267500003.0
2005-10-17 15:06:00,86.094,86.129,86.078,86.129,264500000.0
2005-10-17 15:07:00,86.135,86.144,86.065,86.117,193900002.0
2005-10-17 15:08:00,86.124,86.134,86.099,86.099,168399999.0
2005-10-17 15:09:00,86.122,86.122,86.078,86.089,192799998.0
2005-10-17 15:10:00,86.127,86.128,86.086,86.093,269399996.0
2005-10-17 15:11:00,86.096,86.118,86.076,86.08,265800001.0
2005-10-17 15:12:00,86.116,86.151,86.103,86.12,217799998.0
2005-10-17 15:13:00,86.122,86.15,86.111,86.128,216800000.0
2005-10-17 15:14:00,86.119,86.138,86.105,86.138,153199998.0
2005-10-17 15:15:00,86.124,86.132,86.104,86.113,213200004.0
2005-10-17 15:16:00,86.121,86.138,86.111,86.113,207100000.0
2005-10-17 15:17:00,86.098,86.147,86.098,86.137,185200000.0
2005-10-17 15:18:00,86.142,86.159,86.129,86.135,253099998.0
2005-10-17 15:19:00,86.104,86.131,86.1,86.119,157199999.0
2005-10-17 15:20:00,86.108,86.147,86.102,86.147,167299998.0
2005-10-17 15:21:00,86.162,86.167,86.124,86.128,223499999.0
2005-10-17 15:22:00,86.154,86.169,86.135,86.14,237599999.0
2005-10-17 15:23:00,86.154,86.158,86.133,86.133,121099999.0
2005-10-17 15:24:00,86.168,86.168,86.125,86.146,132000000.0
2005-10-17 15:25:00,86.125,86.151,86.116,86.151,103400001.0
2005-10-17 15:26:00,86.136,86.169,86.136,86.167,246300001.0
2005-10-17 15:27:00,86.132,86.159,86.128,86.152,245499997.0
2005-10-17 15:28:00,86.143,86.169,86.143,86.169,144900001.0
2005-10-17 15:29:00,86.179,86.188,86.16,86.183,193199999.0
2005-10-17 15:30:00,86.178,86.199,86.167,86.181,154799999.0
2005-10-17 15:31:00,86.192,86.23,86.192,86.23,158700000.0
2005-10-17 15:32:00,86.208,86.208,86.172,86.187,141900000.0
2005-10-17 15:33:00,86.185,86.193,86.155,86.176,155600000.0
2005-10-17 15:34:00,86.181,86.182,86.158,86.168,283800002.0
2005-10-17 15:35:00,86.183,86.196,86.166,86.181,202800000.0
2005-10-17 15:36:00,86.198,86.2,86.174,86.184,138100001.0
2005-10-17 15:37:00,86.207,86.241,86.206,86.219,117199999.0
2005-10-17 15:38:00,86.23,86.252,86.191,86.213,196399999.0
2005-10-17 15:39:00,86.205,86.235,86.202,86.235,200300003.0
2005-10-17 15:40:00,86.215,86.233,86.167,86.212,218199997.0
2005-10-17 15:41:00,86.235,86.272,86.235,86.267,121500000.0
2005-10-17 15:42:00,86.297,86.297,86.237,86.242,130999999.0
2005-10-17 15:43:00,86.264,86.271,86.231,86.241,273900000.0
2005-10-17 15:44:00,86.23,86.249,86.204,86.221,274099997.0
2005-10-17 15:45:00,86.226,86.226,86.188,86.188,347099993.0
2005-10-17 15:46:00,86.194,86.22,86.193,86.212,230699999.0
2005-10-17 15:47:00,86.191,86.215,86.172,86.215,188000000.0
2005-10-17 15:48:00,86.215,86.225,86.186,86.218,324800001.0
2005-10-17 15:49:00,86.202,86.217,86.192,86.207,170699999.0
2005-10-17 15:50:00,86.212,86.212,86.182,86.187,186200000.0
2005-10-17 15:51:00,86.194,86.194,86.155,86.169,108799999.0
2005-10-17 15:52:00,86.199,86.199,86.157,86.164,274099999.0
2005-10-17 15:53:00,86.152,86.177,86.142,86.177,234700001.0
2005-10-17 15:54:00,86.166,86.187,86.145,86.179,163399997.0
2005-10-17 15:55:00,86.169,86.18,86.155,86.18,244699998.0
2005-10-17 15:56:00,86.145,86.21,86.144,86.21,241699998.0
2005-10-17 15:57:00,86.18,86.214,86.164,86.189,198799999.0
2005-10-17 15:58:00,86.21,86.235,86.192,86.205,193200001.0
2005-10-17 15:59:00,86.202,86.209,86.168,86.168,193499997.0
2005-10-17 16:00:00,86.151,86.194,86.151,86.176,236699999.0
2005-10-17 16:01:00,86.165,86.189,86.156,86.172,149700001.0
2005-10-17 16:02:00,86.179,86.195,86.159,86.188,171199999.0
2005-10-17 16:03:00,86.16,86.193,86.152,86.174,244799999.0
2005-10-17 16:04:00,86.187,86.196,86.162,86.163,227699999.0
2005-10-17 16:05:00,86.19,86.199,86.155,86.18,214099998.0
2005-10-17 16:06:00,86.174,86.195,86.153,86.166,190299997.0
2005-10-17 16:07:00,86.147,86.188,86.143,86.188,180200001.0
2005-10-17 16:08:00,86.195,86.195,86.168,86.171,135799999.0
2005-10-17 16:09:00,86.187,86.204,86.175,86.2,337699998.0
2005-10-17 16:10:00,86.192,86.209,86.188,86.196,257799997.0
2005-10-17 16:11:00,86.181,86.208,86.154,86.185,106200000.0
2005-10-17 16:12:00,86.207,86.214,86.189,86.199,230800002.0
2005-10-17 16:13:00,86.175,86.208,86.172,86.197,155700000.0
2005-10-17 16:14:00,86.187,86.214,86.165,86.181,110700000.0
2005-10-17 16:15:00,86.211,86.211,86.186,86.186,119099996.0
2005-10-17 16:16:00,86.192,86.207,86.18,86.189,170100001.0
2005-10-17 16:17:00,86.187,86.209,86.166,86.201,216100000.0
2005-10-17 16:18:00,86.173,86.19,86.154,86.19,204099999.0
2005-10-17 16:19:00,86.183,86.205,86.179,86.205,112999998.0
2005-10-17 16:20:00,86.212,86.212,86.183,86.187,245300001.0
2005-10-17 16:21:00,86.181,86.203,86.174,86.192,250200002.0
2005-10-17 16:22:00,86.198,86.198,86.163,86.164,188100001.0
2005-10-17 16:23:00,86.162,86.175,86.145,86.169,239500001.0
2005-10-17 16:24:00,86.166,86.189,86.155,86.165,152599997.0
2005-10-17 16:25:00,86.152,86.169,86.136,86.148,314599997.0
2005-10-17 16:26:00,86.17,86.188,86.147,86.17,91400000.0
2005-10-17 16:27:00,86.185,86.185,86.14,86.158,240099999.0
2005-10-17 16:28:00,86.132,86.152,86.118,86.139,93300000.0
2005-10-17 16:29:00,86.124,86.168,86.124,86.168,158700000.0
2005-10-17 16:30:00,86.122,86.176,86.116,86.176,257899996.0
2005-10-17 16:31:00,86.176,86.188,86.16,86.168,165400000.0
2005-10-17 16:32:00,86.173,86.189,86.167,86.185,193999999.0
2005-10-17 16:33:00,86.185,86.192,86.17,86.173,224799997.0
2005-10-17 16:34:00,86.195,86.199,86.165,86.184,191999999.0
2005-10-17 16:35:00,86.166,86.197,86.154,86.171,279099998.0
2005-10-17 16:36:00,86.177,86.214,86.171,86.214,219499996.0
2005-10-17 16:37:00,86.228,86.229,86.203,86.205,248500001.0
2005-10-17 16:38:00,86.183,86.236,86.183,86.236,199199997.0
2005-10-17 16:39:00,86.226,86.237,86.204,86.204,202300000.0
2005-10-17 16:40:00,86.208,86.232,86.201,86.223,258800001.0
2005-10-17 16:41:00,86.226,86.231,86.203,86.214,162400000.0
2005-10-17 16:42:00,86.202,86.22,86.175,86.2,275899997.0
2005-10-17 16:43:00,86.194,86.2,86.173,86.2,149400001.0
2005-10-17 16:44:00,86.187,86.2,86.174,86.185,238099999.0
2005-10-17 16:45:00,86.163,86.184,86.16,86.182,225199998.0
2005-10-17 16:46:00,86.182,86.194,86.16,86.177,114800001.0
2005-10-17 16:47:00,86.184,86.189,86.167,86.178,92100000.0
2005-10-17 16:48:00,86.181,86.189,86.159,86.159,220099999.0
2005-10-17 16:49:00,86.176,86.189,86.165,86.189,203300001.0
2005-10-17 16:50:00,86.189,86.189,86.145,86.158,165200001.0
2005-10-17 16:51:00,86.194,86.199,86.173,86.175,210500000.0
2005-10-17 16:52:00,86.162,86.187,86.153,86.187,311600000.0
2005-10-17 16:53:00,86.168,86.18,86.152,86.161,238699997.0
2005-10-17 16:54:00,86.161,86.198,86.154,86.16,140500001.0
2005-10-17 16:55:00,86.141,86.192,86.13,86.167,135300001.0
2005-10-17 16:56:00,86.196,86.208,86.182,86.2,101399998.0
2005-10-17 16:57:00,86.186,86.186,86.151,86.169,241399998.0
2005-10-17 16:58:00,86.131,86.193,86.131,86.187,214399999.0
2005-10-17 16:59:00,86.194,86.248,86.183,86.226,143099998.0
2005-10-17 17:00:00,86.228,86.245,86.206,86.221,113500000.0
2005-10-17 17:01:00,86.198,86.22,86.183,86.183,182000000.0
2005-10-17 17:02:00,86.194,86.232,86.194,86.226,173999998.0
2005-10-17 17:03:00,86.228,86.245,86.194,86.22,304599999.0
2005-10-17 17:04:00,86.225,86.241,86.199,86.202,254400000.0
2005-10-17 17:05:00,86.217,86.219,86.198,86.199,118400001.0
2005-10-17 17:06:00,86.202,86.221,86.197,86.214,212300007.0
2005-10-17 17:07:00,86.217,86.223,86.204,86.216,93700001.0
2005-10-17 17:08:00,86.198,86.216,86.188,86.216,215500001.0
2005-10-17 17:09:00,86.184,86.22,86.184,86.212,210399997.0
2005-10-17 17:10:00,86.218,86.22,86.194,86.197,198399999.0
2005-10-17 17:11:00,86.187,86.215,86.179,86.208,215800000.0
2005-10-17 17:12:00,86.21,86.228,86.195,86.21,182900001.0
2005-10-17 17:13:00,86.211,86.235,86.188,86.217,163800000.0
2005-10-17 17:14:00,86.224,86.231,86.201,86.215,228599999.0
2005-10-17 17:15:00,86.225,86.246,86.219,86.235,290300000.0
2005-10-17 17:16:00,86.239,86.248,86.214,86.225,251200001.0
2005-10-17 17:17:00,86.245,86.245,86.211,86.211,136400000.0
2005-10-17 17:18:00,86.218,86.237,86.208,86.231,90999999.0
2005-10-17 17:19:00,86.215,86.216,86.19,86.191,187199996.0
2005-10-17 17:20:00,86.215,86.241,86.204,86.218,265600003.0
2005-10-17 17:21:00,86.207,86.226,86.192,86.226,242399998.0
2005-10-17 17:22:00,86.225,86.241,86.203,86.209,203799997.0
2005-10-17 17:23:00,86.206,86.226,86.188,86.211,195300003.0
2005-10-17 17:24:00,86.203,86.237,86.199,86.206,155999998.0
2005-10-17 17:25:00,86.194,86.207,86.162,86.162,242900002.0
2005-10-17 17:26:00,86.159,86.18,86.151,86.175,240799998.0
2005-10-17 17:27:00,86.163,86.193,86.161,86.193,176300002.0
2005-10-17 17:28:00,86.19,86.19,86.16,86.16,195700001.0
2005-10-17 17:29:00,86.185,86.211,86.163,86.195,134899997.0
2005-10-17 17:30:00,86.212,86.216,86.196,86.203,275499999.0
2005-10-17 17:31:00,86.199,86.224,86.193,86.22,202199999.0
2005-10-17 17:32:00,86.219,86.222,86.192,86.192,121800002.0
2005-10-17 17:33:00,86.189,86.211,86.151,86.2,243700000.0
2005-10-17 17:34:00,86.186,86.207,86.177,86.204,147900000.0
2005-10-17 17:35:00,86.185,86.214,86.176,86.214,160399998.0
2005-10-17 17:36:00,86.207,86.207,86.18,86.202,146299999.0
2005-10-17 17:37:00,86.19,86.19,86.157,86.16,151200000.0
2005-10-17 17:38:00,86.17,86.189,86.163,86.18,215399998.0
2005-10-17 17:39:00,86.152,86.179,86.133,86.179,96000000.0
2005-10-17 17:40:00,86.149,86.173,86.138,86.172,192599999.0
2005-10-17 17:41:00,86.158,86.173,86.132,86.163,323199996.0
2005-10-17 17:42:00,86.157,86.182,86.157,86.175,211100001.0
2005-10-17 17:43:00,86.183,86.19,86.153,86.174,248300001.0
2005-10-17 17:44:00,86.145,86.167,86.12,86.167,259200000.0
2005-10-17 17:45:00,86.138,86.177,86.121,86.153,209900000.0
2005-10-17 17:46:00,86.166,86.18,86.147,86.157,169499998.0
2005-10-17 17:47:00,86.182,86.217,86.182,86.203,182599999.0
2005-10-17 17:48:00,86.193,86.218,86.185,86.196,225299999.0
2005-10-17 17:49:00,86.201,86.221,86.19,86.205,155999999.0
2005-10-17 17:50:00,86.186,86.218,86.186,86.194,185600003.0
2005-10-17 17:51:00,86.18,86.18,86.142,86.146,195200000.0
2005-10-17 17:52:00,86.164,86.164,86.144,86.148,206899997.0
2005-10-17 17:53:00,86.159,86.172,86.141,86.164,213799998.0
2005-10-17 17:54:00,86.169,86.169,86.108,86.108,148000000.0
2005-10-17 17:55:00,86.108,86.159,86.103,86.132,144499997.0
2005-10-17 17:56:00,86.14,86.14,86.119,86.125,158599998.0
2005-10-17 17:57:00,86.108,86.142,86.108,86.138,195100001.0
2005-10-17 17:58:00,86.118,86.137,86.113,86.135,255400001.0
2005-10-17 17:59:00,86.141,86.141,86.117,86.12,267299997.0
2005-10-17 18:00:00,86.088,86.151,86.088,86.143,249300003.0
2005-10-17 18:01:00,86.141,86.15,86.106,86.106,974700000.0
2005-10-17 18:02:00,86.124,86.14,86.106,86.133,1922599987.0
2005-10-17 18:03:00,86.13,86.19,86.11,86.17,1884900001.0
2005-10-17 18:04:00,86.146,86.146,86.111,86.128,1884900001.0
2005-10-17 18:05:00,86.129,86.156,86.116,86.142,1843299994.0
2005-10-17 18:06:00,86.124,86.18,86.104,86.154,1717499992.0
2005-10-17 18:07:00,86.133,86.15,86.115,86.145,1965200001.0
2005-10-17 18:08:00,86.134,86.155,86.111,86.125,2092499993.0
2005-10-17 18:09:00,86.115,86.123,86.088,86.103,1710899996.0
2005-10-17 18:10:00,86.122,86.166,86.11,86.126,1669599994.0
2005-10-17 18:11:00,86.128,86.143,86.089,86.132,1022099996.0
2005-10-17 18:12:00,86.143,86.153,86.125,86.125,1127000006.0
2005-10-17 18:13:00,86.115,86.161,86.099,86.125,1308100005.0
2005-10-17 18:14:00,86.121,86.143,86.111,86.138,1321599997.0
2005-10-17 18:15:00,86.113,86.156,86.105,86.143,2063099991.0
2005-10-17 18:16:00,86.16,86.22,86.14,86.19,701199990.0
2005-10-17 18:17:00,86.124,86.167,86.11,86.12,701199990.0
2005-10-17 18:18:00,86.118,86.148,86.098,86.122,1204299999.0
2005-10-17 18:19:00,86.113,86.144,86.113,86.135,2038900001.0
2005-10-17 18:20:00,86.124,86.147,86.095,86.117,1451300003.0
2005-10-17 18:21:00,86.101,86.117,86.084,86.097,1637199997.0
2005-10-17 18:22:00,86.08,86.113,86.056,86.09,1753699996.0
2005-10-17 18:23:00,86.08,86.13,86.078,86.103,2069499991.0
2005-10-17 18:24:00,86.11,86.114,86.08,86.099,1540299997.0
2005-10-17 18:25:00,86.15,86.18,86.11,86.12,1677299990.0
2005-10-17 18:26:00,86.097,86.124,86.073,86.084,1677299990.0
2005-10-17 18:27:00,86.081,86.108,86.079,86.102,1361999996.0
2005-10-17 18:28:00,86.102,86.108,86.072,86.083,1088299997.0
2005-10-17 18:29:00,86.111,86.125,86.068,86.086,1348099995.0
2005-10-17 18:30:00,86.1,86.13,86.071,86.124,723799999.0
2005-10-17 18:31:00,86.097,86.138,86.089,86.115,1077500004.0
2005-10-17 18:32:00,86.118,86.132,86.096,86.096,1892400000.0
2005-10-17 18:33:00,86.082,86.132,86.072,86.078,1811599986.0
2005-10-17 18:34:00,86.076,86.08,86.041,86.073,1713899993.0
2005-10-17 18:35:00,86.076,86.102,86.052,86.089,1603299988.0
2005-10-17 18:36:00,86.08,86.082,86.049,86.066,1653799995.0
2005-10-17 18:37:00,86.081,86.11,86.054,86.068,1133499993.0
2005-10-17 18:38:00,86.098,86.107,86.075,86.075,717400002.0
2005-10-17 18:39:00,86.082,86.116,86.071,86.1,438699999.0
2005-10-17 18:40:00,86.107,86.13,86.091,86.091,673699998.0
2005-10-17 18:41:00,86.093,86.117,86.064,86.107,660100006.0
2005-10-17 18:42:00,86.095,86.139,86.084,86.108,692999997.0
2005-10-17 18:43:00,86.117,86.124,86.096,86.104,1287200001.0
2005-10-17 18:44:00,86.101,86.131,86.073,86.1,846799997.0
2005-10-17 18:45:00,86.086,86.11,86.066,86.084,1202199996.0
2005-10-17 18:46:00,86.083,86.087,86.048,86.072,731200003.0
2005-10-17 18:47:00,86.05,86.078,86.048,86.077,572600001.0
2005-10-17 18:48:00,86.057,86.093,86.057,86.088,733199998.0
2005-10-17 18:49:00,86.085,86.107,86.064,86.064,896699998.0
2005-10-17 18:50:00,86.072,86.096,86.046,86.046,955399990.0
2005-10-17 18:51:00,86.068,86.09,86.061,86.09,460199993.0
2005-10-17 18:52:00,86.093,86.11,86.075,86.081,803599993.0
2005-10-17 18:53:00,86.091,86.122,86.071,86.071,908199996.0
2005-10-17 18:54:00,86.09,86.114,86.087,86.102,890199999.0
2005-10-17 18:55:00,86.07,86.093,86.048,86.069,1090899999.0
2005-10-17 18:56:00,86.063,86.078,86.031,86.048,660799999.0
2005-10-17 18:57:00,86.059,86.084,86.051,86.075,433499998.0
2005-10-17 18:58:00,86.064,86.074,86.038,86.052,1150299999.0
2005-10-17 18:59:00,86.057,86.076,86.05,86.068,800200004.0
2005-10-17 19:00:00,86.08,86.084,86.035,86.045,715999998.0
2005-10-17 19:01:00,86.062,86.08,86.049,86.052,519499992.0
2005-10-17 19:02:00,86.073,86.073,86.042,86.057,189200001.0
2005-10-17 19:03:00,86.06,86.074,86.022,86.05,662599994.0
2005-10-17 19:04:00,86.062,86.112,86.062,86.077,670200000.0
2005-10-17 19:05:00,86.073,86.096,86.039,86.048,399099998.0
2005-10-17 19:06:00,86.077,86.077,86.033,86.033,515099999.0
2005-10-17 19:07:00,86.038,86.063,86.028,86.053,1058599998.0
2005-10-17 19:08:00,86.047,86.049,86.017,86.017,948299988.0
2005-10-17 19:09:00,86.03,86.049,86.012,86.019,647900002.0
2005-10-17 19:10:00,86.02,86.045,86.012,86.03,585099999.0
2005-10-17 19:11:00,86.015,86.035,86.015,86.028,169400001.0
2005-10-17 19:12:00,86.013,86.046,86.0,86.021,356200001.0
2005-10-17 19:13:00,86.036,86.066,86.007,86.037,450900002.0
2005-10-17 19:14:00,86.055,86.055,86.008,86.032,482000002.0
2005-10-17 19:15:00,86.039,86.07,86.012,86.034,602799995.0
2005-10-17 19:16:00,86.029,86.042,86.017,86.025,321900001.0
2005-10-17 19:17:00,86.041,86.043,86.003,86.012,725299989.0
2005-10-17 19:18:00,85.995,86.019,85.972,85.991,422799993.0
2005-10-17 19:19:00,86.0,86.044,86.0,86.033,518699994.0
2005-10-17 19:20:00,86.017,86.047,86.006,86.02,387999996.0
2005-10-17 19:21:00,86.032,86.035,85.999,86.009,301400001.0
2005-10-17 19:22:00,85.997,86.024,85.954,85.996,295199999.0
2005-10-17 19:23:00,86.013,86.023,85.973,85.987,1447399998.0
2005-10-17 19:24:00,85.964,86.025,85.964,85.993,584199997.0
2005-10-17 19:25:00,85.994,86.022,85.989,85.989,982399995.0
2005-10-17 19:26:00,86.003,86.034,85.966,85.978,1375599989.0
2005-10-17 19:27:00,86.002,86.019,85.971,85.976,1148299998.0
2005-10-17 19:28:00,85.986,86.0,85.969,85.982,655199999.0
2005-10-17 19:29:00,86.002,86.022,85.977,85.999,646999997.0
2005-10-17 19:30:00,86.005,86.016,85.985,85.999,769399993.0
2005-10-17 19:31:00,86.001,86.009,85.928,85.938,688500000.0
2005-10-17 19:32:00,85.943,85.981,85.937,85.963,813199991.0
2005-10-17 19:33:00,85.942,85.979,85.936,85.975,614600000.0
2005-10-17 19:34:00,85.976,86.001,85.948,85.948,950399999.0
2005-10-17 19:35:00,85.935,85.955,85.906,85.948,663500006.0
2005-10-17 19:36:00,85.946,85.955,85.93,85.944,474500002.0
2005-10-17 19:37:00,85.932,85.959,85.932,85.953,132400000.0
2005-10-17 19:38:00,85.946,85.949,85.921,85.949,1230399992.0
2005-10-17 19:39:00,85.933,85.955,85.908,85.92,974000005.0
2005-10-17 19:40:00,85.923,85.94,85.903,85.929,565899992.0
2005-10-17 19:41:00,85.933,85.945,85.906,85.93,834499996.0
2005-10-17 19:42:00,85.914,85.956,85.892,85.953,555999996.0
2005-10-17 19:43:00,85.966,85.982,85.95,85.965,296799997.0
2005-10-17 19:44:00,85.985,85.985,85.926,85.926,464899999.0
2005-10-17 19:45:00,85.936,85.973,85.936,85.963,390700000.0
2005-10-17 19:46:00,85.936,85.974,85.931,85.942,536499996.0
2005-10-17 19:47:00,85.943,85.988,85.927,85.956,247299998.0
2005-10-17 19:48:00,85.975,85.991,85.952,85.957,935000006.0
2005-10-17 19:49:00,85.951,85.988,85.936,85.954,460300000.0
2005-10-17 19:50:00,85.968,85.988,85.959,85.981,389900003.0
2005-10-17 19:51:00,85.969,86.02,85.969,86.02,422100003.0
2005-10-17 19:52:00,86.019,86.019,85.956,85.97,461299999.0
2005-10-17 19:53:00,85.988,86.019,85.964,85.975,662399999.0
2005-10-17 19:54:00,85.973,86.016,85.948,85.985,966000008.0
2005-10-17 19:55:00,86.002,86.021,85.965,85.97,413799996.0
2005-10-17 19:56:00,85.977,86.009,85.976,85.999,311800000.0
2005-10-17 19:57:00,86.001,86.001,85.947,85.957,431300000.0
2005-10-17 19:58:00,85.97,85.996,85.965,85.993,990199993.0
2005-10-17 19:59:00,85.973,85.999,85.966,85.994,813599997.0
2005-10-17 20:00:00,85.994,85.997,85.954,85.961,435299999.0
2005-10-17 20:01:00,85.973,86.004,85.958,85.991,583400003.0
2005-10-17 20:02:00,85.978,86.009,85.95,85.977,599400001.0
2005-10-17 20:03:00,85.978,86.003,85.966,85.974,330299998.0
2005-10-17 20:04:00,85.973,85.987,85.928,85.98,242599998.0
2005-10-17 20:05:00,85.973,85.992,85.933,85.99,630399992.0
2005-10-17 20:06:00,85.993,86.01,85.962,85.97,854799989.0
2005-10-17 20:07:00,85.965,85.979,85.941,85.962,592299996.0
2005-10-17 20:08:00,85.966,85.982,85.945,85.961,379200003.0
2005-10-17 20:09:00,85.973,86.002,85.963,85.966,604599994.0
2005-10-17 20:10:00,85.969,85.994,85.963,85.981,705799997.0
2005-10-17 20:11:00,85.964,86.002,85.939,86.001,666399996.0
2005-10-17 20:12:00,86.003,86.021,85.985,86.006,1640399989.0
2005-10-17 20:13:00,86.0,86.045,85.971,86.045,552900003.0
2005-10-17 20:14:00,86.044,86.059,86.016,86.056,301800000.0
2005-10-17 20:15:00,86.044,86.061,86.013,86.052,814699993.0
2005-10-17 20:16:00,86.034,86.057,86.01,86.042,704299996.0
2005-10-17 20:17:00,86.053,86.061,86.023,86.025,370699996.0
2005-10-17 20:18:00,86.036,86.07,86.036,86.068,160100001.0
2005-10-17 20:19:00,86.059,86.076,86.039,86.055,362800002.0
2005-10-17 20:20:00,86.068,86.079,86.046,86.063,754499995.0
2005-10-17 20:21:00,86.066,86.081,86.048,86.063,476600000.0
2005-10-17 20:22:00,86.06,86.075,86.024,86.04,655000003.0
2005-10-17 20:23:00,86.062,86.072,86.039,86.05,553699992.0
2005-10-17 20:24:00,86.042,86.072,86.033,86.061,343099995.0
2005-10-17 20:25:00,86.048,86.08,86.042,86.054,587899990.0
2005-10-17 20:26:00,86.054,86.072,86.029,86.06,475500001.0
2005-10-17 20:27:00,86.051,86.071,86.047,86.065,324000001.0
2005-10-17 20:28:00,86.054,86.098,86.05,86.08,1065500000.0
2005-10-17 20:29:00,86.061,86.091,86.036,86.068,1529499986.0
2005-10-17 20:30:00,86.044,86.074,86.042,86.063,1560700004.0
2005-10-17 20:31:00,86.078,86.081,86.042,86.061,1058300001.0
2005-10-17 20:32:00,86.063,86.076,86.028,86.072,1151799993.0
2005-10-17 20:33:00,86.058,86.079,86.033,86.042,645699998.0
2005-10-17 20:34:00,86.034,86.081,86.033,86.059,343600001.0
2005-10-17 20:35:00,86.06,86.078,86.027,86.044,398099999.0
2005-10-17 20:36:00,86.057,86.079,86.031,86.055,665400001.0
2005-10-17 20:37:00,86.04,86.063,86.015,86.055,598999999.0
2005-10-17 20:38:00,86.039,86.066,86.018,86.061,925999994.0
2005-10-17 20:39:00,86.044,86.082,86.035,86.069,589300002.0
2005-10-17 20:40:00,86.053,86.074,86.028,86.065,1423700003.0
2005-10-17 20:41:00,86.064,86.069,86.03,86.031,1261499994.0
2005-10-17 20:42:00,86.043,86.07,86.017,86.069,969299997.0
2005-10-17 20:43:00,86.053,86.091,86.044,86.083,824999996.0
2005-10-17 20:44:00,86.061,86.089,86.045,86.062,843700003.0
2005-10-17 20:45:00,86.091,86.091,86.048,86.082,608500001.0
2005-10-17 20:46:00,86.073,86.078,86.007,86.03,646499997.0
2005-10-17 20:47:00,86.042,86.059,86.024,86.059,1053099996.0
2005-10-17 20:48:00,86.06,86.06,86.023,86.031,836099993.0
2005-10-17 20:49:00,86.03,86.065,86.002,86.033,589699998.0
2005-10-17 20:50:00,86.039,86.06,85.996,86.027,1017300005.0
2005-10-17 20:51:00,86.044,86.047,86.022,86.026,544999996.0
2005-10-17 20:52:00,86.006,86.044,86.006,86.028,281100000.0
2005-10-17 20:53:00,86.008,86.041,85.99,86.001,1363299996.0
2005-10-17 20:54:00,86.009,86.043,85.989,86.016,453299997.0
2005-10-17 20:55:00,86.005,86.036,85.994,86.022,1281999997.0
2005-10-17 20:56:00,85.999,86.039,85.994,86.033,599000000.0
2005-10-17 20:57:00,86.044,86.054,86.002,86.02,764799996.0
2005-10-17 20:58:00,86.032,86.046,86.001,86.022,1255599999.0
2005-10-17 20:59:00,86.038,86.038,85.981,85.991,1051199991.0
2005-10-17 21:00:00,86.006,86.024,85.992,85.995,1066699997.0
2005-10-17 21:01:00,86.009,86.02,85.978,85.993,1009299994.0
2005-10-17 21:02:00,85.998,86.015,85.969,86.005,473800004.0
2005-10-17 21:03:00,86.0,86.023,85.983,85.993,523699995.0
2005-10-17 21:04:00,85.938,85.982,85.938,85.978,532899994.0
2005-10-17 21:05:00,85.977,85.995,85.945,85.973,805900000.0
2005-10-17 21:06:00,85.991,85.999,85.951,85.96,604900000.0
2005-10-17 21:07:00,85.951,85.991,85.937,85.946,762800000.0
2005-10-17 21:08:00,85.962,85.98,85.945,85.96,776999993.0
2005-10-17 21:09:00,85.983,85.984,85.948,85.95,272400000.0
2005-10-17 21:10:00,85.947,85.97,85.931,85.967,666299996.0
2005-10-17 21:11:00,85.964,85.982,85.94,85.967,647800006.0
2005-10-17 21:12:00,85.961,85.969,85.932,85.946,197999999.0
2005-10-17 21:13:00,85.949,85.964,85.911,85.914,362599997.0
2005-10-17 21:14:00,85.943,85.975,85.92,85.975,558600006.0
2005-10-17 21:15:00,85.97,85.996,85.948,85.952,929700002.0
2005-10-17 21:16:00,85.956,85.999,85.937,85.962,840000008.0
2005-10-17 21:17:00,85.981,85.988,85.933,85.952,907800002.0
2005-10-17 21:18:00,85.962,85.999,85.938,85.995,689199999.0
2005-10-17 21:19:00,85.985,85.993,85.954,85.96,849899990.0
2005-10-17 21:20:00,85.94,85.992,85.937,85.986,1344200001.0
2005-10-17 21:21:00,85.972,86.0,85.961,85.991,1083600002.0
2005-10-17 21:22:00,86.007,86.021,85.965,85.977,1019899994.0
2005-10-17 21:23:00,85.97,86.01,85.965,85.997,853500000.0
2005-10-17 21:24:00,85.985,86.032,85.981,86.0,830800003.0
2005-10-17 21:25:00,86.002,86.014,85.957,85.965,1079499988.0
2005-10-17 21:26:00,85.98,86.003,85.957,85.978,501599993.0
2005-10-17 21:27:00,85.996,86.002,85.937,85.974,513399997.0
2005-10-17 21:28:00,85.964,86.006,85.964,85.968,355000000.0
2005-10-17 21:29:00,85.978,86.015,85.975,86.002,541499999.0
2005-10-17 21:30:00,85.978,86.035,85.976,86.009,309400000.0
2005-10-17 21:31:00,86.021,86.041,86.006,86.038,279599997.0
2005-10-17 21:32:00,86.035,86.035,85.986,85.991,388700002.0
2005-10-17 21:33:00,86.018,86.026,85.985,85.991,369000000.0
2005-10-17 21:34:00,86.009,86.017,85.981,86.009,185100000.0
2005-10-17 21:35:00,85.993,86.013,85.969,86.007,379800000.0
2005-10-17 21:36:00,86.013,86.03,85.998,86.006,305000000.0
2005-10-17 21:37:00,85.999,86.029,85.987,86.016,503899996.0
2005-10-17 21:38:00,85.996,86.026,85.994,86.003,285700001.0
2005-10-17 21:39:00,86.023,86.03,85.999,86.019,345400000.0
2005-10-17 21:40:00,86.002,86.026,85.971,85.981,502699998.0
2005-10-17 21:41:00,86.018,86.028,85.991,85.997,378300001.0
2005-10-17 21:42:00,86.025,86.031,86.007,86.017,411800000.0
2005-10-17 21:43:00,86.019,86.048,86.005,86.03,441599997.0
2005-10-17 21:44:00,86.006,86.043,86.006,86.034,1031299996.0
2005-10-17 21:45:00,86.016,86.047,86.016,86.039,394799998.0
2005-10-17 21:46:00,86.014,86.048,86.012,86.027,168800001.0
2005-10-17 21:47:00,86.01,86.043,86.0,86.043,526699994.0
2005-10-17 21:48:00,86.068,86.09,86.018,86.081,575599997.0
2005-10-17 21:49:00,86.078,86.088,86.051,86.066,295699997.0
2005-10-17 21:50:00,86.088,86.11,86.072,86.078,190599998.0
2005-10-17 21:51:00,86.09,86.109,86.064,86.081,343800000.0
2005-10-17 21:52:00,86.074,86.093,86.07,86.091,179299997.0
2005-10-17 21:53:00,86.078,86.1,86.067,86.084,575300002.0
2005-10-17 21:54:00,86.074,86.134,86.074,86.134,266199998.0
2005-10-17 21:55:00,86.127,86.137,86.075,86.075,246200001.0
2005-10-17 21:56:00,86.101,86.125,86.078,86.078,306200001.0
2005-10-17 21:57:00,86.086,86.101,86.06,86.072,154600002.0
2005-10-17 21:58:00,86.064,86.101,86.064,86.09,88100000.0
2005-10-17 21:59:00,86.073,86.088,86.013,86.025,377600002.0
2005-10-17 22:00:00,86.016,86.046,85.981,86.017,447299998.0
2005-10-17 22:01:00,86.035,86.073,86.012,86.049,563899999.0
2005-10-17 22:02:00,86.037,86.055,86.02,86.055,629899993.0
2005-10-17 22:03:00,86.035,86.062,86.017,86.045,401900001.0
2005-10-17 22:04:00,86.025,86.056,86.011,86.048,602800000.0
2005-10-17 22:05:00,86.038,86.063,86.019,86.03,186099997.0
2005-10-17 22:06:00,86.029,86.055,86.021,86.055,251399996.0
2005-10-17 22:07:00,86.05,86.05,86.015,86.016,303000001.0
2005-10-17 22:08:00,85.989,86.045,85.989,86.045,123899999.0
2005-10-17 22:09:00,86.047,86.047,86.001,86.001,178499999.0
2005-10-17 22:10:00,86.052,86.055,86.022,86.03,181599998.0
2005-10-17 22:11:00,86.024,86.059,86.005,86.059,369199998.0
2005-10-17 22:12:00,86.042,86.061,86.028,86.061,453799998.0
2005-10-17 22:13:00,86.029,86.055,86.004,86.041,407100003.0
2005-10-17 22:14:00,86.007,86.055,86.007,86.055,264600000.0
2005-10-17 22:15:00,86.038,86.06,86.024,86.038,205800001.0
2005-10-17 22:16:00,86.042,86.058,86.009,86.038,461100000.0
2005-10-17 22:17:00,86.044,86.069,86.04,86.065,231999998.0
2005-10-17 22:18:00,86.072,86.073,86.035,86.069,466399999.0
2005-10-17 22:19:00,86.055,86.088,86.049,86.071,311000004.0
2005-10-17 22:20:00,86.078,86.083,86.049,86.064,229100003.0
2005-10-17 22:21:00,86.086,86.087,86.057,86.06,303499995.0
2005-10-17 22:22:00,86.071,86.079,86.042,86.052,287599996.0
2005-10-17 22:23:00,86.055,86.099,86.045,86.073,390600001.0
2005-10-17 22:24:00,86.06,86.099,86.056,86.079,267499996.0
2005-10-17 22:25:00,86.083,86.106,86.083,86.106,236400002.0
2005-10-17 22:26:00,86.063,86.103,86.056,86.079,283499996.0
2005-10-17 22:27:00,86.096,86.127,86.051,86.105,761800000.0
2005-10-17 22:28:00,86.121,86.14,86.106,86.13,295700002.0
2005-10-17 22:29:00,86.126,86.144,86.089,86.124,205200000.0
2005-10-17 22:30:00,86.112,86.125,86.035,86.035,193199997.0
2005-10-17 22:31:00,86.127,86.144,86.067,86.102,556400003.0
2005-10-17 22:32:00,86.105,86.138,86.092,86.104,217600000.0
2005-10-17 22:33:00,86.13,86.13,86.08,86.111,643700002.0
2005-10-17 22:34:00,86.108,86.138,86.087,86.115,533900002.0
2005-10-17 22:35:00,86.1,86.132,86.092,86.118,215300001.0
2005-10-17 22:36:00,86.12,86.138,86.089,86.095,395900002.0
2005-10-17 22:37:00,86.099,86.114,86.074,86.099,257700000.0
2005-10-17 22:38:00,86.074,86.098,86.053,86.098,157600000.0
2005-10-17 22:39:00,86.086,86.102,86.063,86.074,284200001.0
2005-10-17 22:40:00,86.033,86.085,86.031,86.08,222499998.0
2005-10-17 22:41:00,86.099,86.121,86.081,86.103,224399996.0
2005-10-17 22:42:00,86.127,86.132,86.078,86.092,247499999.0
2005-10-17 22:43:00,86.107,86.13,86.07,86.096,271300001.0
2005-10-17 22:44:00,86.07,86.099,86.049,86.065,404399997.0
2005-10-17 22:45:00,86.101,86.152,86.093,86.143,494200004.0
2005-10-17 22:46:00,86.119,86.146,86.099,86.127,331700000.0
2005-10-17 22:47:00,86.116,86.139,86.099,86.12,202300002.0
2005-10-17 22:48:00,86.141,86.175,86.137,86.162,299399996.0
2005-10-17 22:49:00,86.134,86.168,86.133,86.161,261599998.0
2005-10-17 22:50:00,86.166,86.169,86.124,86.137,242400000.0
2005-10-17 22:51:00,86.132,86.173,86.132,86.153,383100004.0
2005-10-17 22:52:00,86.151,86.204,86.144,86.197,155500000.0
2005-10-17 22:53:00,86.181,86.194,86.143,86.187,562899999.0
2005-10-17 22:54:00,86.153,86.179,86.107,86.145,287499998.0
2005-10-17 22:55:00,86.131,86.166,86.123,86.156,266300000.0
2005-10-17 22:56:00,86.14,86.174,86.128,86.135,206999997.0
2005-10-17 22:57:00,86.137,86.164,86.114,86.155,327100003.0
2005-10-17 22:58:00,86.127,86.15,86.077,86.147,197599998.0
2005-10-17 22:59:00,86.11,86.157,86.032,86.115,642400005.0
2005-10-17 23:00:00,86.166,86.169,86.119,86.131,316300000.0
2005-10-17 23:01:00,86.167,86.179,86.112,86.146,125800001.0
2005-10-17 23:02:00,86.151,86.188,86.136,86.142,143499999.0
2005-10-17 23:03:00,86.159,86.182,86.13,86.13,281499997.0
2005-10-17 23:04:00,86.137,86.158,86.12,86.122,182900000.0
2005-10-17 23:05:00,86.116,86.143,86.112,86.133,180900001.0
2005-10-17 23:06:00,86.103,86.144,86.103,86.142,214600000.0
2005-10-17 23:07:00,86.146,86.151,86.112,86.119,215600002.0
2005-10-17 23:08:00,86.102,86.165,86.102,86.149,197400000.0
2005-10-17 23:09:00,86.145,86.16,86.109,86.134,209299999.0
2005-10-17 23:10:00,86.123,86.142,86.094,86.094,217300000.0
2005-10-17 23:11:00,86.113,86.144,86.093,86.123,180899997.0
2005-10-17 23:12:00,86.088,86.148,86.081,86.148,161200001.0
2005-10-17 23:13:00,86.12,86.155,86.119,86.129,123499999.0
2005-10-17 23:14:00,86.116,86.154,86.116,86.135,249799999.0
2005-10-17 23:15:00,86.144,86.149,86.075,86.075,205499999.0
2005-10-17 23:16:00,86.085,86.113,86.08,86.095,187300001.0
2005-10-17 23:17:00,86.1,86.104,86.063,86.076,202599999.0
2005-10-17 23:18:00,86.071,86.109,86.071,86.101,122699999.0
2005-10-17 23:19:00,86.126,86.126,86.067,86.071,163200000.0
2005-10-17 23:20:00,86.114,86.141,86.068,86.068,245200001.0
2005-10-17 23:21:00,86.093,86.137,86.089,86.108,102100001.0
2005-10-17 23:22:00,86.13,86.138,86.101,86.118,217500001.0
2005-10-17 23:23:00,86.141,86.147,86.094,86.094,306199998.0
2005-10-17 23:24:00,86.104,86.141,86.103,86.141,115699998.0
2005-10-17 23:25:00,86.142,86.155,86.114,86.122,210599997.0
2005-10-17 23:26:00,86.14,86.146,86.103,86.126,252200003.0
2005-10-17 23:27:00,86.111,86.124,86.096,86.105,200400004.0
2005-10-17 23:28:00,86.095,86.132,86.078,86.106,204200001.0
2005-10-17 23:29:00,86.1,86.127,86.079,86.107,173100000.0
2005-10-17 23:30:00,86.124,86.135,86.095,86.095,136400000.0
2005-10-17 23:31:00,86.11,86.132,86.096,86.105,158399999.0
2005-10-17 23:32:00,86.098,86.152,86.086,86.136,198400000.0
2005-10-17 23:33:00,86.132,86.16,86.11,86.16,181099997.0
2005-10-17 23:34:00,86.119,86.148,86.096,86.096,221500000.0
2005-10-17 23:35:00,86.104,86.131,86.096,86.112,234200004.0
2005-10-17 23:36:00,86.095,86.132,86.086,86.104,162900000.0
2005-10-17 23:37:00,86.123,86.15,86.101,86.135,132400000.0
2005-10-17 23:38:00,86.116,86.131,86.095,86.108,160600001.0
2005-10-17 23:39:00,86.109,86.139,86.053,86.134,129000001.0
2005-10-17 23:40:00,86.126,86.142,86.113,86.12,210000001.0
2005-10-17 23:41:00,86.132,86.132,86.093,86.101,313200001.0
2005-10-17 23:42:00,86.096,86.118,86.084,86.094,274200001.0
2005-10-17 23:43:00,86.105,86.132,86.089,86.115,241199997.0
2005-10-17 23:44:00,86.103,86.125,86.091,86.125,169099999.0
2005-10-17 23:45:00,86.104,86.136,86.098,86.114,239900002.0
2005-10-17 23:46:00,86.1,86.139,86.1,86.129,212299994.0
2005-10-17 23:47:00,86.121,86.131,86.106,86.125,131100000.0
2005-10-17 23:48:00,86.093,86.111,86.078,86.097,249099998.0
2005-10-17 23:49:00,86.079,86.132,86.079,86.12,219699998.0
2005-10-17 23:50:00,86.11,86.125,86.092,86.092,112199999.0
2005-10-17 23:51:00,86.101,86.136,86.088,86.103,227300004.0
2005-10-17 23:52:00,86.118,86.146,86.105,86.137,212800001.0
2005-10-17 23:53:00,86.132,86.149,86.091,86.118,298899996.0
2005-10-17 23:54:00,86.116,86.157,86.116,86.14,199799998.0
2005-10-17 23:55:00,86.145,86.145,86.108,86.109,336299999.0
2005-10-17 23:56:00,86.11,86.136,86.11,86.13,136899998.0
2005-10-17 23:57:00,86.142,86.15,86.116,86.135,186900002.0
2005-10-17 23:58:00,86.133,86.145,86.111,86.112,163800000.0
2005-10-17 23:59:00,86.119,86.153,86.109,86.114,219900003.0
2005-10-18 00:00:00,86.127,86.133,86.094,86.114,235099999.0
2005-10-18 00:01:00,86.127,86.148,86.117,86.148,294599997.0
2005-10-18 00:02:00,86.134,86.163,86.125,86.163,89899999.0
2005-10-18 00:03:00,86.149,86.153,86.126,86.142,183899998.0
2005-10-18 00:04:00,86.118,86.149,86.096,86.118,218199999.0
2005-10-18 00:05:00,86.111,86.131,86.097,86.12,191399998.0
2005-10-18 00:06:00,86.115,86.13,86.098,86.126,223900005.0
2005-10-18 00:07:00,86.104,86.138,86.088,86.121,128599999.0
2005-10-18 00:08:00,86.117,86.132,86.101,86.111,186399999.0
2005-10-18 00:09:00,86.145,86.146,86.117,86.127,130600000.0
2005-10-18 00:10:00,86.099,86.133,86.078,86.118,151099997.0
2005-10-18 00:11:00,86.123,86.127,86.101,86.101,116700000.0
2005-10-18 00:12:00,86.118,86.118,86.084,86.084,121000000.0
2005-10-18 00:13:00,86.108,86.112,86.082,86.087,308300004.0
2005-10-18 00:14:00,86.073,86.093,86.065,86.082,205399999.0
2005-10-18 00:15:00,86.059,86.09,86.059,86.073,212300001.0
2005-10-18 00:16:00,86.071,86.085,86.054,86.073,163700000.0
2005-10-18 00:17:00,86.066,86.084,86.049,86.062,267300004.0
2005-10-18 00:18:00,86.093,86.104,86.074,86.076,215399999.0
2005-10-18 00:19:00,86.082,86.098,86.056,86.086,191199997.0
2005-10-18 00:20:00,86.087,86.099,86.062,86.079,145000001.0
2005-10-18 00:21:00,86.057,86.099,86.057,86.09,169399999.0
2005-10-18 00:22:00,86.102,86.102,86.075,86.08,180900001.0
2005-10-18 00:23:00,86.075,86.102,86.054,86.093,322799998.0
2005-10-18 00:24:00,86.073,86.104,86.073,86.097,195200000.0
2005-10-18 00:25:00,86.092,86.097,86.064,86.064,137400002.0
2005-10-18 00:26:00,86.057,86.096,86.048,86.066,147800001.0
2005-10-18 00:27:00,86.103,86.107,86.085,86.092,174700001.0
2005-10-18 00:28:00,86.085,86.1,86.067,86.072,235399997.0
2005-10-18 00:29:00,86.065,86.102,86.06,86.102,132199999.0
2005-10-18 00:30:00,86.089,86.111,86.073,86.08,189600000.0
2005-10-18 00:31:00,86.083,86.104,86.079,86.102,161599997.0
2005-10-18 00:32:00,86.092,86.112,86.074,86.089,169100001.0
2005-10-18 00:33:00,86.081,86.111,86.072,86.103,188799999.0
2005-10-18 00:34:00,86.067,86.089,86.053,86.083,234500005.0
2005-10-18 00:35:00,86.083,86.107,86.067,86.089,227700002.0
2005-10-18 00:36:00,86.081,86.096,86.061,86.062,249600000.0
2005-10-18 00:37:00,86.068,86.095,86.042,86.042,235899999.0
2005-10-18 00:38:00,86.067,86.091,86.059,86.087,326799999.0
2005-10-18 00:39:00,86.076,86.101,86.073,86.088,248999998.0
2005-10-18 00:40:00,86.075,86.103,86.072,86.094,257700002.0
2005-10-18 00:41:00,86.092,86.114,86.087,86.1,217500000.0
2005-10-18 00:42:00,86.098,86.14,86.084,86.105,189400002.0
2005-10-18 00:43:00,86.149,86.189,86.135,86.174,175299997.0
2005-10-18 00:44:00,86.167,86.191,86.163,86.182,268800007.0
2005-10-18 00:45:00,86.164,86.235,86.164,86.235,203799998.0
2005-10-18 00:46:00,86.232,86.25,86.223,86.245,201200002.0
2005-10-18 00:47:00,86.237,86.237,86.214,86.225,104999999.0
2005-10-18 00:48:00,86.207,86.223,86.171,86.19,178999997.0
2005-10-18 00:49:00,86.184,86.184,86.151,86.165,193799998.0
2005-10-18 00:50:00,86.156,86.168,86.088,86.095,264999998.0
2005-10-18 00:51:00,86.085,86.12,86.079,86.12,314699997.0
2005-10-18 00:52:00,86.132,86.136,86.115,86.115,134700000.0
2005-10-18 00:53:00,86.109,86.128,86.105,86.122,158800004.0
2005-10-18 00:54:00,86.118,86.136,86.101,86.113,95500000.0
2005-10-18 00:55:00,86.14,86.165,86.125,86.132,223100000.0
2005-10-18 00:56:00,86.122,86.141,86.114,86.131,114600001.0
2005-10-18 00:57:00,86.13,86.141,86.11,86.121,107700000.0
2005-10-18 00:58:00,86.111,86.142,86.096,86.142,132000000.0
2005-10-18 00:59:00,86.124,86.138,86.112,86.137,212699996.0
2005-10-18 01:00:00,86.134,86.15,86.122,86.122,318600001.0
2005-10-18 01:01:00,86.147,86.147,86.105,86.13,190000000.0
2005-10-18 01:02:00,86.112,86.141,86.107,86.141,180199998.0
2005-10-18 01:03:00,86.114,86.132,86.094,86.114,184099998.0
2005-10-18 01:04:00,86.137,86.161,86.132,86.15,208700001.0
2005-10-18 01:05:00,86.151,86.168,86.139,86.139,232099999.0
2005-10-18 01:06:00,86.14,86.17,86.118,86.17,233799996.0
2005-10-18 01:07:00,86.155,86.168,86.131,86.14,183399996.0
2005-10-18 01:08:00,86.137,86.148,86.113,86.121,170400000.0
2005-10-18 01:09:00,86.114,86.149,86.114,86.12,269300000.0
2005-10-18 01:10:00,86.145,86.153,86.128,86.142,193900002.0
2005-10-18 01:11:00,86.148,86.148,86.117,86.118,52000000.0
2005-10-18 01:12:00,86.118,86.132,86.08,86.094,98899999.0
2005-10-18 01:13:00,86.092,86.119,86.082,86.092,94799999.0
2005-10-18 01:14:00,86.094,86.118,86.076,86.093,249399999.0
2005-10-18 01:15:00,86.073,86.099,86.061,86.079,191700002.0
2005-10-18 01:16:00,86.08,86.104,86.073,86.103,175299998.0
2005-10-18 01:17:00,86.12,86.125,86.086,86.103,213599997.0
2005-10-18 01:18:00,86.096,86.13,86.095,86.124,136799998.0
2005-10-18 01:19:00,86.12,86.132,86.096,86.122,220100001.0
2005-10-18 01:20:00,86.109,86.132,86.101,86.115,169400000.0
2005-10-18 01:21:00,86.111,86.121,86.086,86.103,185000002.0
2005-10-18 01:22:00,86.102,86.103,86.067,86.071,103900000.0
2005-10-18 01:23:00,86.087,86.095,86.055,86.056,195000000.0
2005-10-18 01:24:00,86.076,86.087,86.056,86.082,252500003.0
2005-10-18 01:25:00,86.072,86.092,86.06,86.075,279600002.0
2005-10-18 01:26:00,86.089,86.109,86.086,86.104,302800001.0
2005-10-18 01:27:00,86.093,86.116,86.085,86.085,217400000.0
2005-10-18 01:28:00,86.099,86.107,86.079,86.089,210100000.0
2005-10-18 01:29:00,86.093,86.11,86.086,86.102,218999998.0
2005-10-18 01:30:00,86.076,86.123,86.068,86.111,201999999.0
2005-10-18 01:31:00,86.109,86.12,86.088,86.1,343099998.0
2005-10-18 01:32:00,86.127,86.132,86.095,86.1,222099999.0
2005-10-18 01:33:00,86.111,86.113,86.078,86.098,164700002.0
2005-10-18 01:34:00,86.077,86.1,86.051,86.075,200099998.0
2005-10-18 01:35:00,86.084,86.102,86.062,86.085,215200001.0
2005-10-18 01:36:00,86.077,86.085,86.053,86.053,158300002.0
2005-10-18 01:37:00,86.06,86.067,86.038,86.054,224899997.0
2005-10-18 01:38:00,86.041,86.071,86.03,86.052,150800000.0
2005-10-18 01:39:00,86.046,86.066,86.033,86.051,134600003.0
2005-10-18 01:40:00,86.035,86.056,86.024,86.051,256599997.0
2005-10-18 01:41:00,86.055,86.084,86.054,86.074,157699999.0
2005-10-18 01:42:00,86.065,86.083,86.022,86.056,166499999.0
2005-10-18 01:43:00,86.125,86.191,86.125,86.176,142500002.0
2005-10-18 01:44:00,86.142,86.177,86.135,86.172,189999998.0
2005-10-18 01:45:00,86.162,86.197,86.136,86.151,146999999.0
2005-10-18 01:46:00,86.13,86.188,86.125,86.188,159900002.0
2005-10-18 01:47:00,86.202,86.204,86.174,86.181,166300001.0
2005-10-18 01:48:00,86.163,86.221,86.163,86.221,118000000.0
2005-10-18 01:49:00,86.21,86.231,86.202,86.224,243399998.0
2005-10-18 01:50:00,86.21,86.228,86.202,86.228,171600002.0
2005-10-18 01:51:00,86.227,86.227,86.194,86.194,168900000.0
2005-10-18 01:52:00,86.201,86.219,86.186,86.196,311599999.0
2005-10-18 01:53:00,86.178,86.218,86.168,86.217,217599999.0
2005-10-18 01:54:00,86.217,86.228,86.189,86.189,125699999.0
2005-10-18 01:55:00,86.201,86.216,86.19,86.193,184799999.0
2005-10-18 01:56:00,86.212,86.218,86.181,86.181,109499998.0
2005-10-18 01:57:00,86.182,86.205,86.166,86.205,201799999.0
2005-10-18 01:58:00,86.206,86.206,86.176,86.191,135500001.0
2005-10-18 01:59:00,86.199,86.211,86.182,86.19,359999998.0
2005-10-18 02:00:00,86.215,86.215,86.195,86.204,105100000.0
2005-10-18 02:01:00,86.194,86.222,86.173,86.196,220099998.0
2005-10-18 02:02:00,86.196,86.214,86.177,86.201,148700000.0
2005-10-18 02:03:00,86.194,86.214,86.168,86.2,157600001.0
2005-10-18 02:04:00,86.188,86.206,86.165,86.188,173700001.0
2005-10-18 02:05:00,86.155,86.218,86.145,86.218,165000002.0
2005-10-18 02:06:00,86.181,86.216,86.179,86.2,201899998.0
2005-10-18 02:07:00,86.214,86.215,86.19,86.197,301699998.0
2005-10-18 02:08:00,86.195,86.219,86.183,86.189,164299999.0
2005-10-18 02:09:00,86.197,86.197,86.161,86.179,157999998.0
2005-10-18 02:10:00,86.191,86.21,86.176,86.195,200600001.0
2005-10-18 02:11:00,86.206,86.209,86.182,86.189,193700001.0
2005-10-18 02:12:00,86.209,86.225,86.196,86.206,253700001.0
2005-10-18 02:13:00,86.203,86.22,86.197,86.214,114800000.0
2005-10-18 02:14:00,86.213,86.226,86.209,86.226,24000000.0
2005-10-18 02:15:00,86.245,86.258,86.219,86.238,198200001.0
2005-10-18 02:16:00,86.256,86.256,86.218,86.239,230199997.0
2005-10-18 02:17:00,86.242,86.27,86.238,86.255,201600000.0
2005-10-18 02:18:00,86.222,86.263,86.222,86.246,186800002.0
2005-10-18 02:19:00,86.229,86.253,86.221,86.221,275999997.0
2005-10-18 02:20:00,86.252,86.252,86.215,86.218,250499994.0
2005-10-18 02:21:00,86.241,86.255,86.225,86.253,231000002.0
2005-10-18 02:22:00,86.244,86.26,86.221,86.232,166800003.0
2005-10-18 02:23:00,86.223,86.24,86.2,86.22,213600001.0
2005-10-18 02:24:00,86.207,86.214,86.179,86.21,119200000.0
2005-10-18 02:25:00,86.226,86.241,86.206,86.213,150199998.0
2005-10-18 02:26:00,86.246,86.252,86.217,86.233,110300000.0
2005-10-18 02:27:00,86.223,86.232,86.199,86.199,153000000.0
2005-10-18 02:28:00,86.22,86.226,86.199,86.217,123000001.0
2005-10-18 02:29:00,86.191,86.214,86.186,86.189,262700002.0
2005-10-18 02:30:00,86.212,86.23,86.197,86.218,150100002.0
2005-10-18 02:31:00,86.215,86.218,86.183,86.19,147300000.0
2005-10-18 02:32:00,86.199,86.217,86.189,86.199,221300003.0
2005-10-18 02:33:00,86.193,86.211,86.17,86.208,253700000.0
2005-10-18 02:34:00,86.207,86.209,86.181,86.207,218500001.0
2005-10-18 02:35:00,86.191,86.214,86.173,86.19,169700002.0
2005-10-18 02:36:00,86.2,86.216,86.186,86.192,72200000.0
2005-10-18 02:37:00,86.181,86.214,86.181,86.206,213499997.0
2005-10-18 02:38:00,86.201,86.221,86.191,86.206,269800005.0
2005-10-18 02:39:00,86.186,86.203,86.141,86.165,177500002.0
2005-10-18 02:40:00,86.165,86.191,86.164,86.191,122299999.0
2005-10-18 02:41:00,86.171,86.184,86.146,86.153,147400000.0
2005-10-18 02:42:00,86.121,86.157,86.119,86.125,189199996.0
2005-10-18 02:43:00,86.139,86.147,86.103,86.119,233899998.0
2005-10-18 02:44:00,86.145,86.161,86.136,86.154,215900005.0
2005-10-18 02:45:00,86.136,86.162,86.132,86.15,277700000.0
2005-10-18 02:46:00,86.141,86.156,86.12,86.135,148899998.0
2005-10-18 02:47:00,86.115,86.137,86.091,86.125,198199999.0
2005-10-18 02:48:00,86.103,86.133,86.091,86.119,163899999.0
2005-10-18 02:49:00,86.132,86.132,86.1,86.108,172599999.0
2005-10-18 02:50:00,86.105,86.154,86.103,86.154,217199998.0
2005-10-18 02:51:00,86.152,86.162,86.137,86.145,126399999.0
2005-10-18 02:52:00,86.161,86.181,86.145,86.149,280100003.0
2005-10-18 02:53:00,86.172,86.172,86.141,86.145,276299995.0
2005-10-18 02:54:00,86.172,86.173,86.142,86.142,162099999.0
2005-10-18 02:55:00,86.15,86.169,86.14,86.155,135500001.0
2005-10-18 02:56:00,86.137,86.155,86.133,86.142,244700002.0
2005-10-18 02:57:00,86.14,86.145,86.11,86.145,248399999.0
2005-10-18 02:58:00,86.146,86.155,86.123,86.137,160699999.0
2005-10-18 02:59:00,86.152,86.169,86.147,86.162,94300000.0
2005-10-18 03:00:00,86.129,86.183,86.129,86.183,212499999.0
2005-10-18 03:01:00,86.181,86.204,86.162,86.186,115400001.0
2005-10-18 03:02:00,86.213,86.24,86.201,86.219,123300001.0
2005-10-18 03:03:00,86.223,86.245,86.218,86.242,272999999.0
2005-10-18 03:04:00,86.22,86.236,86.201,86.227,76900000.0
2005-10-18 03:05:00,86.226,86.248,86.224,86.238,179000000.0
2005-10-18 03:06:00,86.229,86.253,86.229,86.23,188699999.0
2005-10-18 03:07:00,86.231,86.259,86.208,86.213,146099998.0
2005-10-18 03:08:00,86.206,86.23,86.196,86.23,181699998.0
2005-10-18 03:09:00,86.217,86.246,86.215,86.232,263000000.0
2005-10-18 03:10:00,86.226,86.238,86.204,86.204,227800000.0
2005-10-18 03:11:00,86.196,86.207,86.177,86.191,127699999.0
2005-10-18 03:12:00,86.197,86.218,86.172,86.194,193200000.0
2005-10-18 03:13:00,86.186,86.206,86.183,86.198,118499996.0
2005-10-18 03:14:00,86.212,86.228,86.196,86.204,244099998.0
2005-10-18 03:15:00,86.195,86.211,86.174,86.206,200900000.0
2005-10-18 03:16:00,86.19,86.21,86.164,86.194,305900002.0
2005-10-18 03:17:00,86.216,86.225,86.185,86.185,259000003.0
2005-10-18 03:18:00,86.213,86.225,86.199,86.21,258500003.0
2005-10-18 03:19:00,86.2,86.214,86.183,86.19,194399997.0
2005-10-18 03:20:00,86.19,86.207,86.168,86.183,277800000.0
2005-10-18 03:21:00,86.209,86.232,86.195,86.2,167200003.0
2005-10-18 03:22:00,86.226,86.234,86.208,86.232,195100003.0
2005-10-18 03:23:00,86.207,86.233,86.197,86.233,156199999.0
2005-10-18 03:24:00,86.231,86.249,86.218,86.218,197400000.0
2005-10-18 03:25:00,86.242,86.245,86.211,86.211,270300001.0
2005-10-18 03:26:00,86.215,86.227,86.196,86.201,280900000.0
2005-10-18 03:27:00,86.22,86.22,86.194,86.203,185199998.0
2005-10-18 03:28:00,86.222,86.245,86.211,86.226,96300000.0
2005-10-18 03:29:00,86.206,86.227,86.177,86.212,268400004.0
2005-10-18 03:30:00,86.203,86.228,86.19,86.215,177000003.0
2005-10-18 03:31:00,86.22,86.227,86.189,86.212,123299999.0
2005-10-18 03:32:00,86.205,86.228,86.194,86.224,238300000.0
2005-10-18 03:33:00,86.192,86.242,86.192,86.231,288800000.0
2005-10-18 03:34:00,86.235,86.239,86.182,86.208,202000001.0
2005-10-18 03:35:00,86.189,86.237,86.188,86.227,156000000.0
2005-10-18 03:36:00,86.201,86.23,86.193,86.218,182700000.0
2005-10-18 03:37:00,86.208,86.208,86.174,86.185,423999996.0
2005-10-18 03:38:00,86.175,86.187,86.159,86.17,137700003.0
2005-10-18 03:39:00,86.179,86.202,86.162,86.181,169400003.0
2005-10-18 03:40:00,86.184,86.195,86.161,86.167,225699999.0
2005-10-18 03:41:00,86.168,86.196,86.159,86.168,222800001.0
2005-10-18 03:42:00,86.185,86.185,86.132,86.132,163499998.0
2005-10-18 03:43:00,86.147,86.177,86.121,86.121,303900000.0
2005-10-18 03:44:00,86.174,86.174,86.128,86.134,219300002.0
2005-10-18 03:45:00,86.167,86.195,86.158,86.169,101099999.0
2005-10-18 03:46:00,86.206,86.218,86.192,86.197,313599997.0
2005-10-18 03:47:00,86.21,86.234,86.195,86.214,232900002.0
2005-10-18 03:48:00,86.195,86.214,86.188,86.191,182500002.0
2005-10-18 03:49:00,86.207,86.215,86.181,86.198,179899999.0
2005-10-18 03:50:00,86.2,86.204,86.172,86.204,139900001.0
2005-10-18 03:51:00,86.175,86.221,86.159,86.221,135500000.0
2005-10-18 03:52:00,86.196,86.217,86.173,86.188,216700001.0
2005-10-18 03:53:00,86.144,86.189,86.144,86.174,190299999.0
2005-10-18 03:54:00,86.181,86.206,86.171,86.177,96599999.0
2005-10-18 03:55:00,86.202,86.228,86.191,86.215,145900001.0
2005-10-18 03:56:00,86.207,86.217,86.183,86.191,227400001.0
2005-10-18 03:57:00,86.189,86.207,86.173,86.185,212900001.0
2005-10-18 03:58:00,86.186,86.216,86.181,86.208,252299998.0
2005-10-18 03:59:00,86.198,86.199,86.16,86.178,214299998.0
2005-10-18 04:00:00,86.162,86.199,86.157,86.199,227200000.0
2005-10-18 04:01:00,86.194,86.194,86.155,86.164,204999995.0
2005-10-18 04:02:00,86.158,86.188,86.133,86.16,262299999.0
2005-10-18 04:03:00,86.188,86.188,86.145,86.145,224099999.0
2005-10-18 04:04:00,86.155,86.191,86.137,86.191,173500001.0
2005-10-18 04:05:00,86.198,86.198,86.173,86.182,188599998.0
2005-10-18 04:06:00,86.185,86.189,86.142,86.142,158299996.0
2005-10-18 04:07:00,86.154,86.183,86.14,86.178,291299999.0
2005-10-18 04:08:00,86.159,86.182,86.153,86.178,214100000.0
2005-10-18 04:09:00,86.162,86.188,86.155,86.188,130300000.0
2005-10-18 04:10:00,86.171,86.198,86.163,86.178,232599996.0
2005-10-18 04:11:00,86.178,86.196,86.173,86.188,184900000.0
2005-10-18 04:12:00,86.178,86.199,86.178,86.195,147100000.0
2005-10-18 04:13:00,86.173,86.222,86.173,86.207,199100001.0
2005-10-18 04:14:00,86.212,86.215,86.172,86.172,122400000.0
2005-10-18 04:15:00,86.191,86.225,86.191,86.212,177800000.0
2005-10-18 04:16:00,86.178,86.224,86.173,86.203,338400002.0
2005-10-18 04:17:00,86.181,86.218,86.179,86.218,242300000.0
2005-10-18 04:18:00,86.221,86.221,86.182,86.186,188500001.0
2005-10-18 04:19:00,86.208,86.227,86.188,86.227,266600002.0
2005-10-18 04:20:00,86.197,86.227,86.197,86.227,111000001.0
2005-10-18 04:21:00,86.219,86.227,86.192,86.207,145000001.0
2005-10-18 04:22:00,86.174,86.227,86.172,86.201,222599999.0
2005-10-18 04:23:00,86.183,86.203,86.168,86.182,82000000.0
2005-10-18 04:24:00,86.165,86.217,86.165,86.217,140800000.0
2005-10-18 04:25:00,86.205,86.217,86.191,86.203,100999998.0
2005-10-18 04:26:00,86.205,86.229,86.189,86.215,214499998.0
2005-10-18 04:27:00,86.197,86.213,86.175,86.201,246400000.0
2005-10-18 04:28:00,86.207,86.223,86.184,86.195,203700003.0
2005-10-18 04:29:00,86.196,86.219,86.184,86.203,165099999.0
2005-10-18 04:30:00,86.194,86.212,86.185,86.205,183799998.0
2005-10-18 04:31:00,86.193,86.211,86.173,86.211,296900005.0
2005-10-18 04:32:00,86.197,86.214,86.174,86.189,217900001.0
2005-10-18 04:33:00,86.213,86.217,86.187,86.187,281300003.0
2005-10-18 04:34:00,86.173,86.209,86.173,86.179,189399995.0
2005-10-18 04:35:00,86.194,86.21,86.164,86.166,193800001.0
2005-10-18 04:36:00,86.187,86.205,86.178,86.205,150600000.0
2005-10-18 04:37:00,86.2,86.217,86.181,86.187,155400000.0
2005-10-18 04:38:00,86.174,86.184,86.15,86.167,106500000.0
2005-10-18 04:39:00,86.161,86.199,86.161,86.199,169200000.0
2005-10-18 04:40:00,86.198,86.209,86.18,86.195,199100003.0
2005-10-18 04:41:00,86.18,86.203,86.152,86.152,225100001.0
2005-10-18 04:42:00,86.165,86.18,86.129,86.176,211500000.0
2005-10-18 04:43:00,86.171,86.2,86.171,86.195,151600000.0
2005-10-18 04:44:00,86.186,86.202,86.149,86.17,254699998.0
2005-10-18 04:45:00,86.202,86.22,86.188,86.205,214099996.0
2005-10-18 04:46:00,86.184,86.205,86.165,86.187,115499999.0
2005-10-18 04:47:00,86.172,86.199,86.157,86.185,149499998.0
2005-10-18 04:48:00,86.18,86.189,86.164,86.169,181200000.0
2005-10-18 04:49:00,86.159,86.194,86.158,86.178,279499997.0
2005-10-18 04:50:00,86.155,86.18,86.148,86.166,169699999.0
2005-10-18 04:51:00,86.172,86.194,86.143,86.143,202199996.0
2005-10-18 04:52:00,86.172,86.185,86.153,86.18,224699999.0
2005-10-18 04:53:00,86.158,86.192,86.152,86.192,263100002.0
2005-10-18 04:54:00,86.196,86.21,86.156,86.181,229700001.0
2005-10-18 04:55:00,86.181,86.185,86.159,86.163,183700001.0
2005-10-18 04:56:00,86.17,86.196,86.169,86.193,154500001.0
2005-10-18 04:57:00,86.197,86.197,86.158,86.158,166600002.0
2005-10-18 04:58:00,86.181,86.202,86.173,86.19,180999997.0
2005-10-18 04:59:00,86.173,86.19,86.168,86.183,126200000.0
2005-10-18 05:00:00,86.192,86.192,86.159,86.169,187699997.0
2005-10-18 05:01:00,86.171,86.193,86.139,86.149,137400001.0
2005-10-18 05:02:00,86.118,86.165,86.113,86.13,150699999.0
2005-10-18 05:03:00,86.129,86.17,86.129,86.166,182000001.0
2005-10-18 05:04:00,86.153,86.176,86.143,86.152,162900002.0
2005-10-18 05:05:00,86.146,86.169,86.117,86.154,213299999.0
2005-10-18 05:06:00,86.171,86.171,86.135,86.135,208600003.0
2005-10-18 05:07:00,86.145,86.163,86.133,86.15,255599998.0
2005-10-18 05:08:00,86.144,86.168,86.144,86.162,252599999.0
2005-10-18 05:09:00,86.149,86.173,86.142,86.173,178300000.0
2005-10-18 05:10:00,86.184,86.231,86.176,86.18,167999998.0
2005-10-18 05:11:00,86.148,86.178,86.129,86.129,226900001.0
2005-10-18 05:12:00,86.165,86.181,86.153,86.173,165199999.0
2005-10-18 05:13:00,86.146,86.18,86.142,86.175,124100000.0
2005-10-18 05:14:00,86.169,86.19,86.159,86.173,208699998.0
2005-10-18 05:15:00,86.177,86.204,86.15,86.165,166799999.0
2005-10-18 05:16:00,86.14,86.2,86.14,86.2,221399998.0
2005-10-18 05:17:00,86.184,86.2,86.164,86.193,282399998.0
2005-10-18 05:18:00,86.16,86.195,86.151,86.192,138299999.0
2005-10-18 05:19:00,86.198,86.198,86.171,86.171,176300001.0
2005-10-18 05:20:00,86.182,86.193,86.158,86.158,187399997.0
2005-10-18 05:21:00,86.175,86.183,86.151,86.178,174100000.0
2005-10-18 05:22:00,86.16,86.175,86.127,86.167,179800002.0
2005-10-18 05:23:00,86.126,86.164,86.12,86.137,175599999.0
2005-10-18 05:24:00,86.149,86.173,86.149,86.173,178199998.0
2005-10-18 05:25:00,86.156,86.177,86.14,86.159,201899997.0
2005-10-18 05:26:00,86.164,86.183,86.154,86.165,107800000.0
2005-10-18 05:27:00,86.174,86.178,86.139,86.17,204099998.0
2005-10-18 05:28:00,86.177,86.193,86.152,86.172,173399998.0
2005-10-18 05:29:00,86.152,86.188,86.133,86.155,283700004.0
2005-10-18 05:30:00,86.193,86.203,86.172,86.172,208099997.0
2005-10-18 05:31:00,86.165,86.199,86.154,86.154,152800000.0
2005-10-18 05:32:00,86.171,86.18,86.151,86.158,88500000.0
2005-10-18 05:33:00,86.164,86.196,86.153,86.196,217999998.0
2005-10-18 05:34:00,86.191,86.191,86.16,86.176,214099998.0
2005-10-18 05:35:00,86.163,86.182,86.139,86.167,208900001.0
2005-10-18 05:36:00,86.168,86.171,86.129,86.129,144000002.0
2005-10-18 05:37:00,86.135,86.145,86.107,86.107,264000002.0
2005-10-18 05:38:00,86.157,86.165,86.123,86.15,261300000.0
2005-10-18 05:39:00,86.156,86.163,86.132,86.151,219599999.0
2005-10-18 05:40:00,86.157,86.168,86.13,86.153,256599998.0
2005-10-18 05:41:00,86.158,86.166,86.125,86.125,289299995.0
2005-10-18 05:42:00,86.113,86.17,86.11,86.17,212300004.0
2005-10-18 05:43:00,86.167,86.169,86.138,86.145,182900002.0
2005-10-18 05:44:00,86.158,86.185,86.142,86.155,164300001.0
2005-10-18 05:45:00,86.145,86.173,86.136,86.173,138699999.0
2005-10-18 05:46:00,86.132,86.191,86.132,86.191,125200000.0
2005-10-18 05:47:00,86.178,86.192,86.162,86.17,230200002.0
2005-10-18 05:48:00,86.191,86.191,86.156,86.171,188799999.0
2005-10-18 05:49:00,86.192,86.21,86.18,86.18,190000003.0
2005-10-18 05:50:00,86.205,86.214,86.184,86.184,149899999.0
2005-10-18 05:51:00,86.178,86.189,86.144,86.173,153799997.0
2005-10-18 05:52:00,86.184,86.184,86.153,86.161,180999997.0
2005-10-18 05:53:00,86.169,86.197,86.157,86.179,236800000.0
2005-10-18 05:54:00,86.174,86.206,86.174,86.19,202299999.0
2005-10-18 05:55:00,86.193,86.193,86.157,86.157,117599999.0
2005-10-18 05:56:00,86.182,86.182,86.151,86.153,169000000.0
2005-10-18 05:57:00,86.17,86.197,86.147,86.175,177300003.0
2005-10-18 05:58:00,86.207,86.216,86.19,86.19,188199999.0
2005-10-18 05:59:00,86.197,86.201,86.171,86.171,190400002.0
2005-10-18 06:00:00,86.182,86.185,86.146,86.162,271499999.0
2005-10-18 06:01:00,86.179,86.192,86.161,86.175,206799995.0
2005-10-18 06:02:00,86.128,86.178,86.121,86.162,180699998.0
2005-10-18 06:03:00,86.183,86.195,86.163,86.18,230600001.0
2005-10-18 06:04:00,86.168,86.184,86.134,86.153,184699999.0
2005-10-18 06:05:00,86.167,86.175,86.152,86.158,110400001.0
2005-10-18 06:06:00,86.173,86.203,86.173,86.201,155499996.0
2005-10-18 06:07:00,86.175,86.197,86.17,86.181,212900002.0
2005-10-18 06:08:00,86.173,86.204,86.159,86.184,165399999.0
2005-10-18 06:09:00,86.187,86.21,86.177,86.191,232400000.0
2005-10-18 06:10:00,86.195,86.23,86.189,86.203,183300000.0
2005-10-18 06:11:00,86.218,86.218,86.188,86.195,57800000.0
2005-10-18 06:12:00,86.2,86.204,86.172,86.179,238300000.0
2005-10-18 06:13:00,86.203,86.236,86.164,86.211,99300000.0
2005-10-18 06:14:00,86.209,86.237,86.203,86.203,173699998.0
2005-10-18 06:15:00,86.233,86.251,86.202,86.211,233600002.0
2005-10-18 06:16:00,86.244,86.251,86.224,86.234,209299998.0
2005-10-18 06:17:00,86.242,86.252,86.226,86.252,187400002.0
2005-10-18 06:18:00,86.23,86.245,86.21,86.236,141200001.0
2005-10-18 06:19:00,86.216,86.238,86.205,86.23,125200000.0
2005-10-18 06:20:00,86.237,86.276,86.232,86.276,209199997.0
2005-10-18 06:21:00,86.275,86.28,86.255,86.268,239100000.0
2005-10-18 06:22:00,86.27,86.283,86.255,86.274,313199998.0
2005-10-18 06:23:00,86.272,86.272,86.244,86.244,146999998.0
2005-10-18 06:24:00,86.259,86.268,86.231,86.236,314500002.0
2005-10-18 06:25:00,86.262,86.262,86.219,86.239,247600000.0
2005-10-18 06:26:00,86.253,86.266,86.234,86.243,287500002.0
2005-10-18 06:27:00,86.221,86.255,86.218,86.249,188899998.0
2005-10-18 06:28:00,86.243,86.263,86.225,86.253,293999997.0
2005-10-18 06:29:00,86.237,86.252,86.221,86.235,188799999.0
2005-10-18 06:30:00,86.255,86.26,86.238,86.243,89899999.0
2005-10-18 06:31:00,86.225,86.245,86.21,86.243,171300000.0
2005-10-18 06:32:00,86.249,86.256,86.212,86.24,162800000.0
2005-10-18 06:33:00,86.257,86.257,86.231,86.236,278800001.0
2005-10-18 06:34:00,86.204,86.255,86.196,86.253,145700000.0
2005-10-18 06:35:00,86.244,86.265,86.226,86.25,147899999.0
2005-10-18 06:36:00,86.244,86.263,86.234,86.244,124800000.0
2005-10-18 06:37:00,86.252,86.259,86.215,86.22,209100002.0
2005-10-18 06:38:00,86.236,86.25,86.192,86.221,282899994.0
2005-10-18 06:39:00,86.195,86.245,86.193,86.245,216900000.0
2005-10-18 06:40:00,86.249,86.252,86.227,86.227,221199999.0
2005-10-18 06:41:00,86.231,86.231,86.193,86.2,150200000.0
2005-10-18 06:42:00,86.223,86.245,86.205,86.238,259400001.0
2005-10-18 06:43:00,86.234,86.247,86.225,86.228,298100000.0
2005-10-18 06:44:00,86.2,86.225,86.188,86.202,174900000.0
2005-10-18 06:45:00,86.225,86.236,86.195,86.21,214199997.0
2005-10-18 06:46:00,86.241,86.249,86.222,86.23,129000000.0
2005-10-18 06:47:00,86.243,86.252,86.225,86.227,149700001.0
2005-10-18 06:48:00,86.219,86.256,86.219,86.235,169500001.0
2005-10-18 06:49:00,86.22,86.251,86.218,86.244,181599997.0
2005-10-18 06:50:00,86.246,86.25,86.215,86.238,142300000.0
2005-10-18 06:51:00,86.222,86.241,86.215,86.231,89100000.0
2005-10-18 06:52:00,86.234,86.243,86.2,86.221,187100000.0
2005-10-18 06:53:00,86.227,86.252,86.226,86.245,229500002.0
2005-10-18 06:54:00,86.255,86.255,86.229,86.24,182999998.0
2005-10-18 06:55:00,86.232,86.27,86.232,86.245,272000000.0
2005-10-18 06:56:00,86.243,86.26,86.213,86.247,135100000.0
2005-10-18 06:57:00,86.25,86.25,86.218,86.228,106100001.0
2005-10-18 06:58:00,86.211,86.238,86.201,86.238,95100000.0
2005-10-18 06:59:00,86.24,86.257,86.231,86.238,230100003.0
2005-10-18 07:00:00,86.235,86.235,86.208,86.222,182299998.0
2005-10-18 07:01:00,86.233,86.258,86.233,86.253,95799999.0
2005-10-18 07:02:00,86.241,86.266,86.229,86.253,322199999.0
2005-10-18 07:03:00,86.241,86.241,86.207,86.232,71300000.0
2005-10-18 07:04:00,86.252,86.252,86.212,86.215,203499998.0
2005-10-18 07:05:00,86.226,86.253,86.226,86.253,287600001.0
2005-10-18 07:06:00,86.241,86.255,86.219,86.239,177199997.0
2005-10-18 07:07:00,86.232,86.252,86.206,86.244,225299998.0
2005-10-18 07:08:00,86.26,86.268,86.233,86.242,220700001.0
2005-10-18 07:09:00,86.229,86.265,86.229,86.259,192700000.0
2005-10-18 07:10:00,86.252,86.267,86.233,86.25,144499998.0
2005-10-18 07:11:00,86.228,86.256,86.228,86.256,111300000.0
2005-10-18 07:12:00,86.216,86.261,86.216,86.259,131400003.0
2005-10-18 07:13:00,86.256,86.26,86.234,86.234,193099999.0
2005-10-18 07:14:00,86.228,86.238,86.201,86.224,267700000.0
2005-10-18 07:15:00,86.217,86.243,86.188,86.217,176199999.0
2005-10-18 07:16:00,86.221,86.245,86.191,86.221,188499999.0
2005-10-18 07:17:00,86.235,86.267,86.235,86.245,161900001.0
2005-10-18 07:18:00,86.245,86.254,86.216,86.219,208899999.0
2005-10-18 07:19:00,86.248,86.269,86.221,86.248,243100000.0
2005-10-18 07:20:00,86.25,86.263,86.237,86.24,186699999.0
2005-10-18 07:21:00,86.239,86.271,86.224,86.235,134099999.0
2005-10-18 07:22:00,86.231,86.245,86.21,86.214,161100000.0
2005-10-18 07:23:00,86.227,86.245,86.207,86.218,209399996.0
2005-10-18 07:24:00,86.249,86.253,86.22,86.238,205999996.0
2005-10-18 07:25:00,86.227,86.249,86.219,86.232,200300002.0
2005-10-18 07:26:00,86.236,86.25,86.217,86.245,339300002.0
2005-10-18 07:27:00,86.245,86.262,86.231,86.235,158599998.0
2005-10-18 07:28:00,86.222,86.234,86.205,86.205,269699998.0
2005-10-18 07:29:00,86.228,86.24,86.206,86.222,190699999.0
2005-10-18 07:30:00,86.23,86.255,86.228,86.228,127400002.0
2005-10-18 07:31:00,86.209,86.247,86.208,86.247,149800000.0
2005-10-18 07:32:00,86.23,86.258,86.23,86.254,156199999.0
2005-10-18 07:33:00,86.251,86.258,86.23,86.234,254000001.0
2005-10-18 07:34:00,86.238,86.256,86.221,86.239,141200001.0
2005-10-18 07:35:00,86.218,86.246,86.206,86.23,315400002.0
2005-10-18 07:36:00,86.238,86.263,86.231,86.235,335999999.0
2005-10-18 07:37:00,86.243,86.253,86.225,86.24,140099998.0
2005-10-18 07:38:00,86.225,86.257,86.225,86.252,211400004.0
2005-10-18 07:39:00,86.247,86.259,86.226,86.23,198000000.0
2005-10-18 07:40:00,86.226,86.24,86.212,86.229,192200003.0
2005-10-18 07:41:00,86.223,86.232,86.193,86.224,320599997.0
2005-10-18 07:42:00,86.225,86.251,86.224,86.236,197600002.0
2005-10-18 07:43:00,86.211,86.232,86.198,86.229,267100000.0
2005-10-18 07:44:00,86.216,86.237,86.21,86.237,200599999.0
2005-10-18 07:45:00,86.223,86.248,86.195,86.22,119200000.0
2005-10-18 07:46:00,86.209,86.228,86.184,86.206,226300003.0
2005-10-18 07:47:00,86.225,86.254,86.219,86.23,213600000.0
2005-10-18 07:48:00,86.213,86.238,86.2,86.227,246800002.0
2005-10-18 07:49:00,86.207,86.225,86.181,86.216,282099999.0
2005-10-18 07:50:00,86.213,86.233,86.154,86.19,263199994.0
2005-10-18 07:51:00,86.204,86.22,86.182,86.22,223799997.0
2005-10-18 07:52:00,86.186,86.214,86.161,86.161,77800000.0
2005-10-18 07:53:00,86.198,86.224,86.177,86.213,147000001.0
2005-10-18 07:54:00,86.192,86.216,86.186,86.19,128300000.0
2005-10-18 07:55:00,86.2,86.227,86.185,86.209,219000001.0
2005-10-18 07:56:00,86.228,86.23,86.195,86.203,206200000.0
2005-10-18 07:57:00,86.224,86.235,86.205,86.216,107500001.0
2005-10-18 07:58:00,86.206,86.225,86.196,86.22,147599996.0
2005-10-18 07:59:00,86.186,86.233,86.173,86.233,114999999.0
2005-10-18 08:00:00,86.223,86.228,86.197,86.2,170099998.0
2005-10-18 08:01:00,86.191,86.212,86.184,86.191,225900003.0
2005-10-18 08:02:00,86.16,86.212,86.16,86.21,118899999.0
2005-10-18 08:03:00,86.192,86.213,86.18,86.202,218499998.0
2005-10-18 08:04:00,86.188,86.207,86.184,86.202,142400001.0
2005-10-18 08:05:00,86.205,86.222,86.185,86.194,224499998.0
2005-10-18 08:06:00,86.203,86.233,86.203,86.233,179099996.0
2005-10-18 08:07:00,86.216,86.241,86.202,86.22,312800002.0
2005-10-18 08:08:00,86.205,86.237,86.205,86.227,240500001.0
2005-10-18 08:09:00,86.17,86.227,86.17,86.212,176200000.0
2005-10-18 08:10:00,86.2,86.227,86.189,86.227,202600003.0
2005-10-18 08:11:00,86.198,86.227,86.198,86.225,151700000.0
2005-10-18 08:12:00,86.181,86.229,86.178,86.229,278100002.0
2005-10-18 08:13:00,86.221,86.252,86.212,86.237,214400000.0
2005-10-18 08:14:00,86.225,86.235,86.203,86.208,302799999.0
2005-10-18 08:15:00,86.215,86.231,86.197,86.215,203800000.0
2005-10-18 08:16:00,86.197,86.224,86.185,86.221,150000000.0
2005-10-18 08:17:00,86.219,86.221,86.194,86.202,167699999.0
2005-10-18 08:18:00,86.22,86.246,86.211,86.218,124900000.0
2005-10-18 08:19:00,86.24,86.25,86.208,86.227,81000000.0
2005-10-18 08:20:00,86.189,86.227,86.184,86.227,134399997.0
2005-10-18 08:21:00,86.231,86.233,86.192,86.21,219599997.0
2005-10-18 08:22:00,86.245,86.245,86.215,86.244,191899997.0
2005-10-18 08:23:00,86.235,86.236,86.213,86.222,130100000.0
2005-10-18 08:24:00,86.24,86.25,86.218,86.237,150799998.0
2005-10-18 08:25:00,86.199,86.242,86.199,86.223,213300000.0
2005-10-18 08:26:00,86.203,86.225,86.2,86.224,321500005.0
2005-10-18 08:27:00,86.209,86.229,86.197,86.219,147200001.0
2005-10-18 08:28:00,86.211,86.238,86.193,86.22,296899995.0
2005-10-18 08:29:00,86.209,86.232,86.173,86.19,133300001.0
2005-10-18 08:30:00,86.164,86.189,86.149,86.157,229300000.0
2005-10-18 08:31:00,86.17,86.198,86.16,86.179,174999996.0
2005-10-18 08:32:00,86.188,86.205,86.168,86.183,241100002.0
2005-10-18 08:33:00,86.171,86.197,86.149,86.18,281899998.0
2005-10-18 08:34:00,86.163,86.197,86.163,86.189,305200000.0
2005-10-18 08:35:00,86.201,86.218,86.186,86.196,180600000.0
2005-10-18 08:36:00,86.227,86.236,86.205,86.206,170699998.0
2005-10-18 08:37:00,86.215,86.227,86.186,86.212,207999998.0
2005-10-18 08:38:00,86.211,86.218,86.179,86.204,170599999.0
2005-10-18 08:39:00,86.2,86.224,86.2,86.22,118100001.0
2005-10-18 08:40:00,86.22,86.223,86.184,86.195,317199996.0
2005-10-18 08:41:00,86.218,86.219,86.181,86.181,169599999.0
2005-10-18 08:42:00,86.217,86.219,86.187,86.205,241499996.0
2005-10-18 08:43:00,86.215,86.218,86.186,86.193,307299994.0
2005-10-18 08:44:00,86.203,86.227,86.201,86.217,295600001.0
2005-10-18 08:45:00,86.177,86.219,86.176,86.219,182399999.0
2005-10-18 08:46:00,86.208,86.224,86.195,86.207,173999997.0
2005-10-18 08:47:00,86.197,86.208,86.173,86.184,219999998.0
2005-10-18 08:48:00,86.216,86.219,86.195,86.196,150400000.0
2005-10-18 08:49:00,86.202,86.202,86.173,86.187,159300001.0
2005-10-18 08:50:00,86.188,86.2,86.17,86.187,175700000.0
2005-10-18 08:51:00,86.178,86.178,86.143,86.152,231199999.0
2005-10-18 08:52:00,86.172,86.19,86.167,86.179,114300000.0
2005-10-18 08:53:00,86.165,86.191,86.159,86.168,285799997.0
2005-10-18 08:54:00,86.195,86.201,86.176,86.181,125699998.0
2005-10-18 08:55:00,86.166,86.192,86.165,86.192,180099996.0
2005-10-18 08:56:00,86.186,86.204,86.179,86.204,123199999.0
2005-10-18 08:57:00,86.174,86.197,86.159,86.186,175600001.0
2005-10-18 08:58:00,86.138,86.19,86.138,86.183,204100002.0
2005-10-18 08:59:00,86.186,86.193,86.161,86.174,270199999.0
2005-10-18 09:00:00,86.159,86.21,86.155,86.21,186800000.0
2005-10-18 09:01:00,86.228,86.247,86.22,86.22,246200001.0
2005-10-18 09:02:00,86.197,86.249,86.192,86.214,177099997.0
2005-10-18 09:03:00,86.231,86.25,86.197,86.232,212399998.0
2005-10-18 09:04:00,86.234,86.239,86.19,86.19,233600001.0
2005-10-18 09:05:00,86.224,86.248,86.21,86.222,214599998.0
2005-10-18 09:06:00,86.222,86.253,86.208,86.237,121400001.0
2005-10-18 09:07:00,86.235,86.249,86.187,86.213,149800000.0
2005-10-18 09:08:00,86.232,86.247,86.213,86.243,155199998.0
2005-10-18 09:09:00,86.227,86.243,86.209,86.229,159800002.0
2005-10-18 09:10:00,86.218,86.23,86.192,86.23,147099999.0
2005-10-18 09:11:00,86.231,86.231,86.194,86.195,162199996.0
2005-10-18 09:12:00,86.215,86.23,86.2,86.202,245399997.0
2005-10-18 09:13:00,86.209,86.237,86.201,86.237,170599999.0
2005-10-18 09:14:00,86.258,86.288,86.252,86.257,127100002.0
2005-10-18 09:15:00,86.27,86.273,86.248,86.259,249300000.0
2005-10-18 09:16:00,86.263,86.273,86.235,86.235,177200000.0
2005-10-18 09:17:00,86.242,86.26,86.22,86.257,199899999.0
2005-10-18 09:18:00,86.241,86.257,86.227,86.244,227400000.0
2005-10-18 09:19:00,86.222,86.243,86.209,86.222,225300004.0
2005-10-18 09:20:00,86.215,86.24,86.206,86.229,141599997.0
2005-10-18 09:21:00,86.245,86.265,86.221,86.261,267299994.0
2005-10-18 09:22:00,86.228,86.245,86.214,86.237,107600000.0
2005-10-18 09:23:00,86.238,86.238,86.208,86.216,83900000.0
2005-10-18 09:24:00,86.198,86.249,86.19,86.245,208900001.0
2005-10-18 09:25:00,86.257,86.269,86.205,86.205,154800000.0
2005-10-18 09:26:00,86.25,86.26,86.221,86.221,286499995.0
2005-10-18 09:27:00,86.232,86.261,86.224,86.246,141899998.0
2005-10-18 09:28:00,86.228,86.28,86.211,86.263,192299999.0
2005-10-18 09:29:00,86.268,86.295,86.268,86.286,129100000.0
2005-10-18 09:30:00,86.266,86.298,86.265,86.292,186899999.0
2005-10-18 09:31:00,86.292,86.301,86.27,86.283,203700001.0
2005-10-18 09:32:00,86.287,86.333,86.281,86.333,186399999.0
2005-10-18 09:33:00,86.326,86.354,86.324,86.349,223800000.0
2005-10-18 09:34:00,86.341,86.364,86.331,86.358,109000001.0
2005-10-18 09:35:00,86.345,86.368,86.317,86.345,181199999.0
2005-10-18 09:36:00,86.357,86.379,86.357,86.376,161300001.0
2005-10-18 09:37:00,86.357,86.379,86.353,86.366,158300000.0
2005-10-18 09:38:00,86.338,86.353,86.318,86.335,134600002.0
2005-10-18 09:39:00,86.36,86.36,86.326,86.337,182900002.0
2005-10-18 09:40:00,86.327,86.341,86.301,86.301,168100002.0
2005-10-18 09:41:00,86.341,86.394,86.341,86.379,185800000.0
2005-10-18 09:42:00,86.36,86.404,86.353,86.365,177000002.0
2005-10-18 09:43:00,86.385,86.385,86.339,86.339,185900000.0
2005-10-18 09:44:00,86.351,86.369,86.33,86.343,194299999.0
2005-10-18 09:45:00,86.36,86.384,86.35,86.368,173899999.0
2005-10-18 09:46:00,86.38,86.402,86.366,86.384,257699997.0
2005-10-18 09:47:00,86.399,86.399,86.367,86.367,167299999.0
2005-10-18 09:48:00,86.414,86.426,86.395,86.398,186199995.0
2005-10-18 09:49:00,86.425,86.435,86.41,86.426,208199998.0
2005-10-18 09:50:00,86.418,86.44,86.409,86.436,208900001.0
2005-10-18 09:51:00,86.406,86.448,86.4,86.427,259699996.0
2005-10-18 09:52:00,86.422,86.439,86.414,86.428,179000000.0
2005-10-18 09:53:00,86.425,86.425,86.397,86.405,200699997.0
2005-10-18 09:54:00,86.408,86.408,86.379,86.408,226200001.0
2005-10-18 09:55:00,86.383,86.402,86.349,86.368,260700000.0
2005-10-18 09:56:00,86.367,86.379,86.349,86.349,207299997.0
2005-10-18 09:57:00,86.346,86.388,86.34,86.388,261199995.0
2005-10-18 09:58:00,86.384,86.411,86.382,86.409,286300003.0
2005-10-18 09:59:00,86.375,86.402,86.375,86.402,155200000.0
2005-10-18 10:00:00,86.38,86.429,86.38,86.429,155799999.0
2005-10-18 10:01:00,86.408,86.427,86.402,86.411,136200000.0
2005-10-18 10:02:00,86.402,86.42,86.388,86.4,260999999.0
2005-10-18 10:03:00,86.388,86.402,86.355,86.364,283499999.0
2005-10-18 10:04:00,86.355,86.386,86.355,86.38,235099999.0
2005-10-18 10:05:00,86.357,86.378,86.356,86.375,120499998.0
2005-10-18 10:06:00,86.359,86.383,86.335,86.335,203999999.0
2005-10-18 10:07:00,86.345,86.393,86.336,86.341,182899999.0
2005-10-18 10:08:00,86.377,86.377,86.325,86.338,172000000.0
2005-10-18 10:09:00,86.373,86.406,86.373,86.395,187499999.0
2005-10-18 10:10:00,86.397,86.397,86.368,86.373,201799999.0
2005-10-18 10:11:00,86.387,86.402,86.363,86.368,78200000.0
2005-10-18 10:12:00,86.366,86.392,86.35,86.392,141499999.0
2005-10-18 10:13:00,86.364,86.41,86.355,86.384,155699999.0
2005-10-18 10:14:00,86.39,86.43,86.383,86.43,261800001.0
2005-10-18 10:15:00,86.404,86.42,86.402,86.418,142000002.0
2005-10-18 10:16:00,86.38,86.421,86.379,86.42,154400000.0
2005-10-18 10:17:00,86.423,86.44,86.406,86.418,131800000.0
2005-10-18 10:18:00,86.423,86.425,86.403,86.41,155599999.0
2005-10-18 10:19:00,86.424,86.442,86.409,86.409,135199996.0
2005-10-18 10:20:00,86.425,86.449,86.418,86.435,124100000.0
2005-10-18 10:21:00,86.442,86.465,86.429,86.44,200399997.0
2005-10-18 10:22:00,86.429,86.46,86.415,86.437,220299998.0
2005-10-18 10:23:00,86.43,86.435,86.399,86.405,147500001.0
2005-10-18 10:24:00,86.447,86.45,86.415,86.415,198800003.0
2005-10-18 10:25:00,86.438,86.455,86.419,86.455,69100000.0
2005-10-18 10:26:00,86.436,86.443,86.404,86.417,126500000.0
2005-10-18 10:27:00,86.456,86.456,86.424,86.426,227399996.0
2005-10-18 10:28:00,86.433,86.449,86.399,86.43,212700000.0
2005-10-18 10:29:00,86.434,86.453,86.4,86.415,205499998.0
2005-10-18 10:30:00,86.413,86.437,86.399,86.413,183900000.0
2005-10-18 10:31:00,86.443,86.456,86.409,86.428,286299997.0
2005-10-18 10:32:00,86.411,86.438,86.408,86.431,135000000.0
2005-10-18 10:33:00,86.451,86.466,86.421,86.421,122900000.0
2005-10-18 10:34:00,86.458,86.466,86.436,86.436,158799999.0
2005-10-18 10:35:00,86.459,86.475,86.443,86.475,239499998.0
2005-10-18 10:36:00,86.471,86.496,86.468,86.484,278199998.0
2005-10-18 10:37:00,86.479,86.482,86.46,86.465,141299999.0
2005-10-18 10:38:00,86.453,86.479,86.446,86.473,207300001.0
2005-10-18 10:39:00,86.46,86.488,86.437,86.451,131300000.0
2005-10-18 10:40:00,86.458,86.478,86.457,86.477,210599998.0
2005-10-18 10:41:00,86.47,86.484,86.432,86.432,263300003.0
2005-10-18 10:42:00,86.473,86.478,86.455,86.459,379499997.0
2005-10-18 10:43:00,86.454,86.478,86.45,86.465,245500001.0
2005-10-18 10:44:00,86.464,86.478,86.443,86.45,203200000.0
2005-10-18 10:45:00,86.441,86.461,86.432,86.46,118600002.0
2005-10-18 10:46:00,86.438,86.463,86.417,86.447,177900003.0
2005-10-18 10:47:00,86.47,86.473,86.444,86.444,215699999.0
2005-10-18 10:48:00,86.472,86.472,86.432,86.434,262700003.0
2005-10-18 10:49:00,86.447,86.454,86.429,86.439,224299997.0
2005-10-18 10:50:00,86.448,86.47,86.418,86.434,150700000.0
2005-10-18 10:51:00,86.481,86.482,86.454,86.457,148100001.0
2005-10-18 10:52:00,86.452,86.504,86.451,86.472,298000001.0
2005-10-18 10:53:00,86.485,86.493,86.468,86.468,179699998.0
2005-10-18 10:54:00,86.485,86.516,86.485,86.516,107299999.0
2005-10-18 10:55:00,86.517,86.517,86.48,86.49,346100000.0
2005-10-18 10:56:00,86.496,86.511,86.478,86.485,252299998.0
2005-10-18 10:57:00,86.46,86.491,86.46,86.468,187300001.0
2005-10-18 10:58:00,86.473,86.48,86.449,86.452,168099997.0
2005-10-18 10:59:00,86.471,86.486,86.444,86.469,183300003.0
2005-10-18 11:00:00,86.467,86.483,86.422,86.466,227800000.0
2005-10-18 11:01:00,86.462,86.488,86.451,86.488,153500000.0
2005-10-18 11:02:00,86.483,86.51,86.454,86.491,152700000.0
2005-10-18 11:03:00,86.51,86.516,86.486,86.503,229400001.0
2005-10-18 11:04:00,86.513,86.515,86.49,86.494,220300000.0
2005-10-18 11:05:00,86.485,86.504,86.467,86.467,259599997.0
2005-10-18 11:06:00,86.47,86.502,86.451,86.502,137700002.0
2005-10-18 11:07:00,86.507,86.521,86.489,86.5,236399998.0
2005-10-18 11:08:00,86.518,86.532,86.496,86.513,126999999.0
2005-10-18 11:09:00,86.533,86.55,86.522,86.55,180400002.0
2005-10-18 11:10:00,86.553,86.557,86.53,86.53,204799999.0
2005-10-18 11:11:00,86.529,86.55,86.52,86.536,265000001.0
2005-10-18 11:12:00,86.52,86.543,86.513,86.525,216300000.0
2005-10-18 11:13:00,86.524,86.526,86.494,86.517,227000003.0
2005-10-18 11:14:00,86.53,86.539,86.519,86.522,168700001.0
2005-10-18 11:15:00,86.542,86.542,86.513,86.515,213600008.0
2005-10-18 11:16:00,86.516,86.536,86.511,86.534,100199998.0
2005-10-18 11:17:00,86.508,86.523,86.496,86.518,179400002.0
2005-10-18 11:18:00,86.489,86.522,86.489,86.513,226400002.0
2005-10-18 11:19:00,86.498,86.522,86.492,86.51,152200002.0
2005-10-18 11:20:00,86.485,86.519,86.473,86.519,216700000.0
2005-10-18 11:21:00,86.523,86.526,86.499,86.499,165099999.0
2005-10-18 11:22:00,86.47,86.495,86.463,86.486,168400001.0
2005-10-18 11:23:00,86.453,86.5,86.436,86.484,191000002.0
2005-10-18 11:24:00,86.494,86.494,86.461,86.488,142100000.0
2005-10-18 11:25:00,86.482,86.512,86.477,86.496,158200000.0
2005-10-18 11:26:00,86.497,86.499,86.476,86.482,153599999.0
2005-10-18 11:27:00,86.505,86.51,86.469,86.488,208200001.0
2005-10-18 11:28:00,86.502,86.525,86.481,86.488,129800000.0
2005-10-18 11:29:00,86.495,86.495,86.476,86.483,230499999.0
2005-10-18 11:30:00,86.491,86.501,86.462,86.462,196600002.0
2005-10-18 11:31:00,86.49,86.498,86.466,86.497,143900001.0
2005-10-18 11:32:00,86.472,86.508,86.472,86.505,198700003.0
2005-10-18 11:33:00,86.488,86.514,86.476,86.514,183600001.0
2005-10-18 11:34:00,86.481,86.495,86.465,86.485,195199998.0
2005-10-18 11:35:00,86.482,86.482,86.42,86.42,154799998.0
2005-10-18 11:36:00,86.452,86.459,86.43,86.43,151000002.0
2005-10-18 11:37:00,86.423,86.447,86.421,86.432,266599998.0
2005-10-18 11:38:00,86.389,86.434,86.389,86.429,212799999.0
2005-10-18 11:39:00,86.397,86.441,86.39,86.441,155400001.0
2005-10-18 11:40:00,86.407,86.46,86.401,86.422,195900000.0
2005-10-18 11:41:00,86.442,86.469,86.428,86.439,299100000.0
2005-10-18 11:42:00,86.415,86.448,86.409,86.432,228900007.0
2005-10-18 11:43:00,86.407,86.439,86.387,86.392,152499999.0
2005-10-18 11:44:00,86.445,86.461,86.437,86.438,184199999.0
2005-10-18 11:45:00,86.455,86.473,86.424,86.455,254400001.0
2005-10-18 11:46:00,86.481,86.493,86.465,86.476,162899999.0
2005-10-18 11:47:00,86.474,86.502,86.456,86.473,258299997.0
2005-10-18 11:48:00,86.478,86.518,86.478,86.518,129099999.0
2005-10-18 11:49:00,86.52,86.525,86.493,86.505,230500006.0
2005-10-18 11:50:00,86.511,86.52,86.493,86.52,127200001.0
2005-10-18 11:51:00,86.512,86.528,86.498,86.507,247400001.0
2005-10-18 11:52:00,86.484,86.502,86.469,86.49,381699993.0
2005-10-18 11:53:00,86.483,86.491,86.458,86.465,230699997.0
2005-10-18 11:54:00,86.472,86.518,86.471,86.513,287399998.0
2005-10-18 11:55:00,86.502,86.518,86.495,86.513,193800002.0
2005-10-18 11:56:00,86.493,86.526,86.493,86.514,129699998.0
2005-10-18 11:57:00,86.508,86.51,86.49,86.491,198500001.0
2005-10-18 11:58:00,86.489,86.522,86.489,86.522,67900000.0
2005-10-18 11:59:00,86.519,86.532,86.501,86.501,287399999.0
2005-10-18 12:00:00,86.506,86.506,86.478,86.478,288499996.0
2005-10-18 12:01:00,86.477,86.496,86.464,86.485,194899998.0
2005-10-18 12:02:00,86.481,86.488,86.458,86.473,253900005.0
2005-10-18 12:03:00,86.481,86.497,86.463,86.49,125099999.0
2005-10-18 12:04:00,86.491,86.491,86.468,86.472,225099997.0
2005-10-18 12:05:00,86.472,86.478,86.441,86.441,110400001.0
2005-10-18 12:06:00,86.458,86.474,86.432,86.456,212900001.0
2005-10-18 12:07:00,86.475,86.484,86.43,86.461,276300000.0
2005-10-18 12:08:00,86.447,86.465,86.443,86.457,148900000.0
2005-10-18 12:09:00,86.467,86.483,86.455,86.469,99099999.0
2005-10-18 12:10:00,86.454,86.492,86.454,86.484,159299999.0
2005-10-18 12:11:00,86.469,86.503,86.468,86.488,276599997.0
2005-10-18 12:12:00,86.478,86.5,86.472,86.474,185899999.0
2005-10-18 12:13:00,86.49,86.511,86.476,86.496,183000000.0
2005-10-18 12:14:00,86.485,86.509,86.48,86.495,215999996.0
2005-10-18 12:15:00,86.477,86.5,86.46,86.486,228799998.0
2005-10-18 12:16:00,86.463,86.494,86.462,86.481,212499996.0
2005-10-18 12:17:00,86.484,86.502,86.473,86.5,175799998.0
2005-10-18 12:18:00,86.459,86.515,86.459,86.515,258600000.0
2005-10-18 12:19:00,86.495,86.526,86.495,86.521,270500000.0
2005-10-18 12:20:00,86.484,86.509,86.469,86.506,211800000.0
2005-10-18 12:21:00,86.505,86.523,86.492,86.511,246899999.0
2005-10-18 12:22:00,86.506,86.536,86.488,86.519,252099998.0
2005-10-18 12:23:00,86.514,86.514,86.473,86.488,144800001.0
2005-10-18 12:24:00,86.498,86.498,86.466,86.467,267500001.0
2005-10-18 12:25:00,86.467,86.497,86.455,86.473,266699998.0
2005-10-18 12:26:00,86.483,86.484,86.456,86.462,152800005.0
2005-10-18 12:27:00,86.491,86.5,86.463,86.483,166199999.0
2005-10-18 12:28:00,86.52,86.56,86.51,86.52,159700000.0
2005-10-18 12:29:00,86.53,86.54,86.48,86.51,159700000.0
2005-10-18 12:30:00,86.51,86.56,86.48,86.53,159700000.0
2005-10-18 12:31:00,86.52,86.57,86.49,86.51,159700000.0
2005-10-18 12:32:00,86.54,86.58,86.51,86.54,159700000.0
2005-10-18 12:33:00,86.54,86.56,86.51,86.52,159700000.0
2005-10-18 12:34:00,86.54,86.57,86.51,86.53,159700000.0
2005-10-18 12:35:00,86.514,86.514,86.453,86.466,159700000.0
2005-10-18 12:36:00,86.497,86.508,86.48,86.495,239800002.0
2005-10-18 12:37:00,86.483,86.505,86.472,86.505,230999997.0
2005-10-18 12:38:00,86.495,86.495,86.454,86.456,152000000.0
2005-10-18 12:39:00,86.473,86.493,86.465,86.484,201199999.0
2005-10-18 12:40:00,86.497,86.5,86.456,86.474,247600001.0
2005-10-18 12:41:00,86.484,86.505,86.47,86.47,250600003.0
2005-10-18 12:42:00,86.466,86.502,86.466,86.501,241300001.0
2005-10-18 12:43:00,86.497,86.524,86.49,86.51,361700003.0
2005-10-18 12:44:00,86.51,86.524,86.488,86.507,185700002.0
2005-10-18 12:45:00,86.512,86.512,86.488,86.497,199600000.0
2005-10-18 12:46:00,86.469,86.494,86.468,86.494,295899999.0
2005-10-18 12:47:00,86.485,86.494,86.423,86.468,214099999.0
2005-10-18 12:48:00,86.507,86.507,86.481,86.487,100400001.0
2005-10-18 12:49:00,86.51,86.51,86.465,86.492,251300002.0
2005-10-18 12:50:00,86.498,86.52,86.498,86.513,165499998.0
2005-10-18 12:51:00,86.511,86.527,86.499,86.513,156299999.0
2005-10-18 12:52:00,86.52,86.52,86.481,86.498,223300000.0
2005-10-18 12:53:00,86.512,86.524,86.466,86.467,208500001.0
2005-10-18 12:54:00,86.508,86.526,86.482,86.502,282999999.0
2005-10-18 12:55:00,86.501,86.519,86.486,86.519,153599999.0
2005-10-18 12:56:00,86.499,86.52,86.49,86.506,262699998.0
2005-10-18 12:57:00,86.503,86.516,86.488,86.489,182200000.0
2005-10-18 12:58:00,86.515,86.529,86.508,86.512,91100000.0
2005-10-18 12:59:00,86.497,86.516,86.49,86.515,283699996.0
2005-10-18 13:00:00,86.494,86.522,86.475,86.49,168700001.0
2005-10-18 13:01:00,86.499,86.499,86.466,86.479,129599998.0
2005-10-18 13:02:00,86.446,86.475,86.42,86.475,205299999.0
2005-10-18 13:03:00,86.468,86.488,86.445,86.479,191999999.0
2005-10-18 13:04:00,86.461,86.48,86.449,86.449,94300002.0
2005-10-18 13:05:00,86.448,86.476,86.448,86.465,175499998.0
2005-10-18 13:06:00,86.427,86.455,86.416,86.455,192000003.0
2005-10-18 13:07:00,86.467,86.467,86.416,86.421,163300000.0
2005-10-18 13:08:00,86.409,86.489,86.392,86.47,199599999.0
2005-10-18 13:09:00,86.472,86.508,86.455,86.479,208300001.0
2005-10-18 13:10:00,86.48,86.497,86.466,86.484,207200001.0
2005-10-18 13:11:00,86.498,86.507,86.475,86.498,203999997.0
2005-10-18 13:12:00,86.49,86.49,86.439,86.455,127800000.0
2005-10-18 13:13:00,86.486,86.508,86.473,86.508,186600000.0
2005-10-18 13:14:00,86.516,86.521,86.471,86.507,234600000.0
2005-10-18 13:15:00,86.512,86.541,86.512,86.523,345099999.0
2005-10-18 13:16:00,86.5,86.522,86.474,86.52,194699999.0
2005-10-18 13:17:00,86.496,86.54,86.496,86.54,138300000.0
2005-10-18 13:18:00,86.516,86.539,86.497,86.519,113300001.0
2005-10-18 13:19:00,86.506,86.534,86.499,86.514,247699998.0
2005-10-18 13:20:00,86.512,86.532,86.497,86.52,165400000.0
2005-10-18 13:21:00,86.499,86.52,86.488,86.52,282599996.0
2005-10-18 13:22:00,86.489,86.509,86.48,86.505,106000001.0
2005-10-18 13:23:00,86.506,86.524,86.492,86.502,141599999.0
2005-10-18 13:24:00,86.486,86.516,86.475,86.485,394700002.0
2005-10-18 13:25:00,86.5,86.521,86.474,86.505,196300003.0
2005-10-18 13:26:00,86.503,86.518,86.487,86.503,222200001.0
2005-10-18 13:27:00,86.479,86.51,86.461,86.485,269900001.0
2005-10-18 13:28:00,86.481,86.503,86.466,86.479,116199998.0
2005-10-18 13:29:00,86.504,86.512,86.488,86.498,167600000.0
2005-10-18 13:30:00,86.461,86.505,86.461,86.472,105600000.0
2005-10-18 13:31:00,86.47,86.47,86.437,86.437,211300000.0
2005-10-18 13:32:00,86.431,86.463,86.423,86.434,336599994.0
2005-10-18 13:33:00,86.428,86.445,86.407,86.412,238200004.0
2005-10-18 13:34:00,86.422,86.441,86.408,86.438,190700000.0
2005-10-18 13:35:00,86.4,86.44,86.389,86.44,148000002.0
2005-10-18 13:36:00,86.412,86.431,86.382,86.4,321700002.0
2005-10-18 13:37:00,86.453,86.453,86.401,86.401,192599998.0
2005-10-18 13:38:00,86.419,86.419,86.372,86.372,206500000.0
2005-10-18 13:39:00,86.425,86.445,86.419,86.442,210299999.0
2005-10-18 13:40:00,86.426,86.459,86.422,86.459,243200002.0
2005-10-18 13:41:00,86.449,86.449,86.399,86.41,245200001.0
2005-10-18 13:42:00,86.423,86.454,86.401,86.416,149100000.0
2005-10-18 13:43:00,86.419,86.454,86.417,86.43,157199999.0
2005-10-18 13:44:00,86.436,86.443,86.401,86.416,223200000.0
2005-10-18 13:45:00,86.426,86.452,86.402,86.452,304299998.0
2005-10-18 13:46:00,86.38,86.436,86.375,86.416,211500002.0
2005-10-18 13:47:00,86.41,86.45,86.41,86.442,204399999.0
2005-10-18 13:48:00,86.436,86.451,86.426,86.444,257400000.0
2005-10-18 13:49:00,86.415,86.453,86.412,86.447,223200000.0
2005-10-18 13:50:00,86.441,86.452,86.41,86.416,143200001.0
2005-10-18 13:51:00,86.436,86.44,86.416,86.424,183500000.0
2005-10-18 13:52:00,86.41,86.45,86.41,86.45,203400001.0
2005-10-18 13:53:00,86.452,86.452,86.419,86.429,132799999.0
2005-10-18 13:54:00,86.408,86.456,86.4,86.425,156400000.0
2005-10-18 13:55:00,86.443,86.446,86.426,86.431,353899997.0
2005-10-18 13:56:00,86.452,86.452,86.416,86.427,171699999.0
2005-10-18 13:57:00,86.437,86.448,86.418,86.434,176300002.0
2005-10-18 13:58:00,86.428,86.456,86.414,86.45,136600000.0
2005-10-18 13:59:00,86.437,86.443,86.4,86.412,232099998.0
2005-10-18 14:00:00,86.413,86.44,86.393,86.44,169299998.0
2005-10-18 14:01:00,86.41,86.438,86.404,86.424,176700003.0
2005-10-18 14:02:00,86.417,86.422,86.39,86.398,246700000.0
2005-10-18 14:03:00,86.424,86.431,86.399,86.405,186700001.0
2005-10-18 14:04:00,86.428,86.442,86.407,86.424,147400000.0
2005-10-18 14:05:00,86.413,86.437,86.411,86.432,188200001.0
2005-10-18 14:06:00,86.396,86.431,86.396,86.415,263799994.0
2005-10-18 14:07:00,86.394,86.421,86.388,86.411,276399999.0
2005-10-18 14:08:00,86.41,86.419,86.389,86.391,169499995.0
2005-10-18 14:09:00,86.41,86.426,86.392,86.4,206999998.0
2005-10-18 14:10:00,86.423,86.423,86.403,86.403,105599999.0
2005-10-18 14:11:00,86.439,86.446,86.41,86.412,161399999.0
2005-10-18 14:12:00,86.375,86.425,86.367,86.419,181300000.0
2005-10-18 14:13:00,86.41,86.426,86.406,86.425,223299999.0
2005-10-18 14:14:00,86.409,86.432,86.405,86.432,261699998.0
2005-10-18 14:15:00,86.43,86.433,86.399,86.418,275400001.0
2005-10-18 14:16:00,86.429,86.458,86.425,86.453,264200000.0
2005-10-18 14:17:00,86.44,86.47,86.44,86.454,170399996.0
2005-10-18 14:18:00,86.423,86.45,86.408,86.425,133300001.0
2005-10-18 14:19:00,86.395,86.434,86.387,86.418,242799999.0
2005-10-18 14:20:00,86.424,86.438,86.381,86.381,189600001.0
2005-10-18 14:21:00,86.394,86.396,86.367,86.386,246500001.0
2005-10-18 14:22:00,86.372,86.39,86.366,86.385,167700003.0
2005-10-18 14:23:00,86.376,86.401,86.357,86.378,217600003.0
2005-10-18 14:24:00,86.361,86.379,86.352,86.366,297799997.0
2005-10-18 14:25:00,86.351,86.382,86.351,86.382,120500001.0
2005-10-18 14:26:00,86.375,86.388,86.348,86.366,179500003.0
2005-10-18 14:27:00,86.368,86.407,86.365,86.388,157600001.0
2005-10-18 14:28:00,86.388,86.388,86.357,86.368,122000000.0
2005-10-18 14:29:00,86.376,86.386,86.346,86.362,203599998.0
2005-10-18 14:30:00,86.329,86.371,86.329,86.361,293999997.0
2005-10-18 14:31:00,86.365,86.383,86.337,86.361,179900000.0
2005-10-18 14:32:00,86.385,86.405,86.374,86.387,205699996.0
2005-10-18 14:33:00,86.378,86.41,86.378,86.41,175500001.0
2005-10-18 14:34:00,86.411,86.419,86.388,86.388,168099996.0
2005-10-18 14:35:00,86.382,86.411,86.375,86.389,224500001.0
2005-10-18 14:36:00,86.384,86.401,86.38,86.39,107100003.0
2005-10-18 14:37:00,86.388,86.411,86.375,86.39,188599999.0
2005-10-18 14:38:00,86.393,86.408,86.376,86.403,107200002.0
2005-10-18 14:39:00,86.391,86.413,86.387,86.405,175000001.0
2005-10-18 14:40:00,86.376,86.421,86.375,86.403,239399996.0
2005-10-18 14:41:00,86.379,86.411,86.36,86.406,216400001.0
2005-10-18 14:42:00,86.379,86.401,86.377,86.392,144500002.0
2005-10-18 14:43:00,86.379,86.392,86.371,86.387,122599999.0
2005-10-18 14:44:00,86.385,86.389,86.364,86.376,172400002.0
2005-10-18 14:45:00,86.361,86.39,86.353,86.39,204800001.0
2005-10-18 14:46:00,86.371,86.388,86.353,86.365,164200003.0
2005-10-18 14:47:00,86.333,86.377,86.333,86.358,280999998.0
2005-10-18 14:48:00,86.362,86.398,86.357,86.365,119500000.0
2005-10-18 14:49:00,86.37,86.395,86.363,86.366,309000001.0
2005-10-18 14:50:00,86.372,86.402,86.372,86.389,43800000.0
2005-10-18 14:51:00,86.41,86.416,86.38,86.39,170500000.0
2005-10-18 14:52:00,86.408,86.408,86.368,86.376,197500000.0
2005-10-18 14:53:00,86.375,86.394,86.368,86.385,221899999.0
2005-10-18 14:54:00,86.359,86.387,86.357,86.371,190600000.0
2005-10-18 14:55:00,86.353,86.37,86.349,86.37,168099999.0
2005-10-18 14:56:00,86.365,86.406,86.349,86.383,242699998.0
2005-10-18 14:57:00,86.404,86.417,86.386,86.399,88700000.0
2005-10-18 14:58:00,86.392,86.42,86.392,86.409,86000000.0
2005-10-18 14:59:00,86.396,86.417,86.376,86.402,209599999.0
2005-10-18 15:00:00,86.379,86.416,86.359,86.375,207699998.0
2005-10-18 15:01:00,86.343,86.381,86.325,86.358,308200003.0
2005-10-18 15:02:00,86.388,86.393,86.368,86.374,247300003.0
2005-10-18 15:03:00,86.396,86.401,86.367,86.369,184000002.0
2005-10-18 15:04:00,86.388,86.39,86.357,86.357,176599999.0
2005-10-18 15:05:00,86.356,86.374,86.34,86.359,288000002.0
2005-10-18 15:06:00,86.356,86.369,86.345,86.365,217800001.0
2005-10-18 15:07:00,86.365,86.376,86.285,86.35,281699998.0
2005-10-18 15:08:00,86.4,86.424,86.38,86.391,217299997.0
2005-10-18 15:09:00,86.425,86.439,86.383,86.383,268599998.0
2005-10-18 15:10:00,86.404,86.416,86.387,86.415,237200000.0
2005-10-18 15:11:00,86.402,86.421,86.38,86.405,147499999.0
2005-10-18 15:12:00,86.39,86.445,86.39,86.431,197399997.0
2005-10-18 15:13:00,86.414,86.438,86.399,86.416,155999999.0
2005-10-18 15:14:00,86.417,86.432,86.403,86.424,184300001.0
2005-10-18 15:15:00,86.399,86.423,86.387,86.411,180699999.0
2005-10-18 15:16:00,86.41,86.425,86.4,86.42,151000001.0
2005-10-18 15:17:00,86.42,86.457,86.409,86.447,139000001.0
2005-10-18 15:18:00,86.422,86.444,86.394,86.418,271200001.0
2005-10-18 15:19:00,86.417,86.43,86.39,86.41,318899997.0
2005-10-18 15:20:00,86.397,86.417,86.371,86.397,134400002.0
2005-10-18 15:21:00,86.387,86.387,86.36,86.372,157000001.0
2005-10-18 15:22:00,86.358,86.379,86.358,86.379,116800001.0
2005-10-18 15:23:00,86.365,86.394,86.354,86.362,181899999.0
2005-10-18 15:24:00,86.377,86.391,86.363,86.363,261600001.0
2005-10-18 15:25:00,86.383,86.383,86.355,86.365,120499998.0
2005-10-18 15:26:00,86.364,86.4,86.359,86.37,276100001.0
2005-10-18 15:27:00,86.346,86.368,86.337,86.343,126999999.0
2005-10-18 15:28:00,86.378,86.385,86.332,86.332,189299999.0
2005-10-18 15:29:00,86.34,86.344,86.316,86.332,215199999.0
2005-10-18 15:30:00,86.312,86.335,86.312,86.334,164599999.0
2005-10-18 15:31:00,86.318,86.347,86.318,86.341,240299998.0
2005-10-18 15:32:00,86.311,86.339,86.31,86.328,181900001.0
2005-10-18 15:33:00,86.334,86.334,86.284,86.284,160200001.0
2005-10-18 15:34:00,86.315,86.327,86.301,86.315,176100001.0
2005-10-18 15:35:00,86.302,86.302,86.273,86.28,160599999.0
2005-10-18 15:36:00,86.294,86.295,86.259,86.268,167200000.0
2005-10-18 15:37:00,86.312,86.312,86.262,86.262,90700000.0
2005-10-18 15:38:00,86.293,86.333,86.274,86.309,150899999.0
2005-10-18 15:39:00,86.292,86.323,86.29,86.298,188000003.0
2005-10-18 15:40:00,86.294,86.322,86.241,86.301,289000001.0
2005-10-18 15:41:00,86.307,86.308,86.283,86.287,256700001.0
2005-10-18 15:42:00,86.312,86.312,86.286,86.286,95599998.0
2005-10-18 15:43:00,86.278,86.299,86.259,86.274,298500000.0
2005-10-18 15:44:00,86.272,86.272,86.239,86.242,137100000.0
2005-10-18 15:45:00,86.263,86.275,86.232,86.254,186099999.0
2005-10-18 15:46:00,86.26,86.283,86.244,86.26,158399999.0
2005-10-18 15:47:00,86.273,86.273,86.245,86.26,203200002.0
2005-10-18 15:48:00,86.263,86.3,86.263,86.3,271700005.0
2005-10-18 15:49:00,86.307,86.337,86.299,86.299,170500003.0
2005-10-18 15:50:00,86.307,86.324,86.301,86.315,161400000.0
2005-10-18 15:51:00,86.3,86.319,86.285,86.291,176100000.0
2005-10-18 15:52:00,86.295,86.331,86.295,86.331,144999999.0
2005-10-18 15:53:00,86.325,86.358,86.325,86.341,153099999.0
2005-10-18 15:54:00,86.317,86.339,86.313,86.332,104400000.0
2005-10-18 15:55:00,86.347,86.352,86.315,86.326,203799998.0
2005-10-18 15:56:00,86.309,86.357,86.307,86.325,153100001.0
2005-10-18 15:57:00,86.328,86.348,86.316,86.318,233600003.0
2005-10-18 15:58:00,86.315,86.34,86.315,86.34,269399999.0
2005-10-18 15:59:00,86.32,86.347,86.32,86.344,214300004.0
2005-10-18 16:00:00,86.39,86.43,86.36,86.39,244099999.0
2005-10-18 16:01:00,86.37,86.45,86.37,86.42,244099999.0
2005-10-18 16:02:00,86.324,86.369,86.324,86.343,244099999.0
2005-10-18 16:03:00,86.364,86.377,86.327,86.355,69700000.0
2005-10-18 16:04:00,86.366,86.381,86.328,86.345,227900000.0
2005-10-18 16:05:00,86.323,86.355,86.32,86.348,179600001.0
2005-10-18 16:06:00,86.337,86.337,86.309,86.313,153499999.0
2005-10-18 16:07:00,86.337,86.343,86.319,86.327,214199996.0
2005-10-18 16:08:00,86.346,86.364,86.332,86.347,200299999.0
2005-10-18 16:09:00,86.341,86.382,86.341,86.356,282099996.0
2005-10-18 16:10:00,86.355,86.386,86.355,86.386,174999998.0
2005-10-18 16:11:00,86.352,86.385,86.351,86.383,128099999.0
2005-10-18 16:12:00,86.363,86.392,86.363,86.388,188099998.0
2005-10-18 16:13:00,86.38,86.381,86.359,86.369,100900000.0
2005-10-18 16:14:00,86.337,86.388,86.337,86.385,150100000.0
2005-10-18 16:15:00,86.369,86.387,86.361,86.371,146899999.0
2005-10-18 16:16:00,86.367,86.377,86.345,86.356,285300003.0
2005-10-18 16:17:00,86.361,86.398,86.357,86.375,208699999.0
2005-10-18 16:18:00,86.336,86.371,86.33,86.371,117899998.0
2005-10-18 16:19:00,86.363,86.38,86.353,86.371,102099998.0
2005-10-18 16:20:00,86.387,86.406,86.358,86.359,248100001.0
2005-10-18 16:21:00,86.37,86.371,86.343,86.344,249999999.0
2005-10-18 16:22:00,86.347,86.37,86.341,86.37,191300000.0
2005-10-18 16:23:00,86.372,86.378,86.341,86.353,142700000.0
2005-10-18 16:24:00,86.347,86.365,86.341,86.358,108500002.0
2005-10-18 16:25:00,86.364,86.364,86.305,86.323,248800001.0
2005-10-18 16:26:00,86.32,86.335,86.305,86.324,172099998.0
2005-10-18 16:27:00,86.331,86.348,86.314,86.318,204899999.0
2005-10-18 16:28:00,86.318,86.331,86.297,86.307,267299998.0
2005-10-18 16:29:00,86.343,86.345,86.32,86.326,229899996.0
2005-10-18 16:30:00,86.321,86.351,86.321,86.344,305299997.0
2005-10-18 16:31:00,86.324,86.35,86.322,86.335,157000003.0
2005-10-18 16:32:00,86.341,86.36,86.335,86.36,194800001.0
2005-10-18 16:33:00,86.367,86.369,86.342,86.342,214299998.0
2005-10-18 16:34:00,86.35,86.366,86.332,86.354,139999999.0
2005-10-18 16:35:00,86.362,86.369,86.341,86.353,242300000.0
2005-10-18 16:36:00,86.341,86.36,86.324,86.339,146900002.0
2005-10-18 16:37:00,86.339,86.346,86.316,86.338,204799996.0
2005-10-18 16:38:00,86.334,86.364,86.332,86.35,184899999.0
2005-10-18 16:39:00,86.339,86.365,86.338,86.358,211600000.0
2005-10-18 16:40:00,86.341,86.37,86.321,86.347,293300004.0
2005-10-18 16:41:00,86.341,86.367,86.328,86.367,95199999.0
2005-10-18 16:42:00,86.354,86.377,86.344,86.37,325899999.0
2005-10-18 16:43:00,86.384,86.394,86.358,86.361,192700000.0
2005-10-18 16:44:00,86.372,86.387,86.352,86.387,138199999.0
2005-10-18 16:45:00,86.376,86.421,86.376,86.399,163299999.0
2005-10-18 16:46:00,86.408,86.437,86.395,86.422,113100000.0
2005-10-18 16:47:00,86.452,86.462,86.421,86.43,165099998.0
2005-10-18 16:48:00,86.385,86.41,86.382,86.405,270299998.0
2005-10-18 16:49:00,86.421,86.455,86.412,86.434,245100003.0
2005-10-18 16:50:00,86.451,86.471,86.438,86.461,130200000.0
2005-10-18 16:51:00,86.448,86.476,86.448,86.474,160399997.0
2005-10-18 16:52:00,86.478,86.478,86.436,86.443,198599999.0
2005-10-18 16:53:00,86.429,86.451,86.427,86.451,233100004.0
2005-10-18 16:54:00,86.416,86.457,86.416,86.452,174699999.0
2005-10-18 16:55:00,86.412,86.435,86.393,86.411,151100000.0
2005-10-18 16:56:00,86.411,86.413,86.39,86.405,77900000.0
2005-10-18 16:57:00,86.416,86.449,86.39,86.39,225899995.0
2005-10-18 16:58:00,86.422,86.422,86.38,86.39,216100002.0
2005-10-18 16:59:00,86.419,86.428,86.384,86.385,222799999.0
2005-10-18 17:00:00,86.396,86.421,86.392,86.403,186099994.0
2005-10-18 17:01:00,86.392,86.425,86.392,86.417,236400000.0
2005-10-18 17:02:00,86.428,86.435,86.41,86.41,158500001.0
2005-10-18 17:03:00,86.433,86.437,86.401,86.406,280599999.0
2005-10-18 17:04:00,86.433,86.45,86.405,86.422,154199999.0
2005-10-18 17:05:00,86.42,86.44,86.42,86.436,150400002.0
2005-10-18 17:06:00,86.429,86.45,86.426,86.444,91400000.0
2005-10-18 17:07:00,86.426,86.457,86.426,86.457,137299998.0
2005-10-18 17:08:00,86.438,86.459,86.432,86.452,189200000.0
2005-10-18 17:09:00,86.435,86.463,86.416,86.427,259399994.0
2005-10-18 17:10:00,86.461,86.468,86.435,86.443,165300000.0
2005-10-18 17:11:00,86.447,86.48,86.437,86.445,274000001.0
2005-10-18 17:12:00,86.442,86.46,86.418,86.432,255900001.0
2005-10-18 17:13:00,86.457,86.463,86.422,86.444,274699997.0
2005-10-18 17:14:00,86.461,86.478,86.45,86.461,210799999.0
2005-10-18 17:15:00,86.473,86.473,86.441,86.451,149100002.0
2005-10-18 17:16:00,86.455,86.486,86.455,86.477,173000003.0
2005-10-18 17:17:00,86.489,86.499,86.469,86.473,332900002.0
2005-10-18 17:18:00,86.475,86.495,86.464,86.495,149000002.0
2005-10-18 17:19:00,86.461,86.485,86.438,86.455,156499999.0
2005-10-18 17:20:00,86.467,86.476,86.445,86.455,174200001.0
2005-10-18 17:21:00,86.465,86.484,86.439,86.484,218500000.0
2005-10-18 17:22:00,86.473,86.486,86.462,86.48,118300000.0
2005-10-18 17:23:00,86.497,86.497,86.441,86.461,201299997.0
2005-10-18 17:24:00,86.436,86.477,86.424,86.473,195999998.0
2005-10-18 17:25:00,86.495,86.536,86.448,86.519,216399999.0
2005-10-18 17:26:00,86.447,86.481,86.447,86.475,165600002.0
2005-10-18 17:27:00,86.468,86.474,86.443,86.451,246300003.0
2005-10-18 17:28:00,86.445,86.482,86.439,86.449,166800000.0
2005-10-18 17:29:00,86.45,86.465,86.429,86.45,158799999.0
2005-10-18 17:30:00,86.444,86.474,86.434,86.439,150200001.0
2005-10-18 17:31:00,86.449,86.48,86.44,86.453,192599998.0
2005-10-18 17:32:00,86.478,86.49,86.442,86.445,187199997.0
2005-10-18 17:33:00,86.469,86.473,86.43,86.435,200499998.0
2005-10-18 17:34:00,86.471,86.507,86.471,86.495,245599996.0
2005-10-18 17:35:00,86.47,86.483,86.454,86.475,128000000.0
2005-10-18 17:36:00,86.488,86.488,86.46,86.474,135499999.0
2005-10-18 17:37:00,86.465,86.48,86.448,86.469,121100002.0
2005-10-18 17:38:00,86.473,86.476,86.45,86.462,191800002.0
2005-10-18 17:39:00,86.477,86.477,86.439,86.439,150200001.0
2005-10-18 17:40:00,86.449,86.466,86.432,86.446,335999995.0
2005-10-18 17:41:00,86.453,86.467,86.423,86.445,374100001.0
2005-10-18 17:42:00,86.432,86.454,86.421,86.44,294799999.0
2005-10-18 17:43:00,86.43,86.446,86.418,86.442,157499998.0
2005-10-18 17:44:00,86.426,86.45,86.417,86.45,253200002.0
2005-10-18 17:45:00,86.417,86.445,86.417,86.445,203299999.0
2005-10-18 17:46:00,86.431,86.453,86.424,86.437,265800001.0
2005-10-18 17:47:00,86.451,86.461,86.431,86.434,208300001.0
2005-10-18 17:48:00,86.432,86.459,86.417,86.437,173200000.0
2005-10-18 17:49:00,86.439,86.447,86.41,86.422,241899999.0
2005-10-18 17:50:00,86.421,86.462,86.421,86.449,183400000.0
2005-10-18 17:51:00,86.42,86.438,86.406,86.408,243000000.0
2005-10-18 17:52:00,86.418,86.437,86.416,86.429,235699999.0
2005-10-18 17:53:00,86.428,86.429,86.406,86.41,336500003.0
2005-10-18 17:54:00,86.438,86.439,86.418,86.419,99100000.0
2005-10-18 17:55:00,86.413,86.442,86.405,86.433,160699998.0
2005-10-18 17:56:00,86.429,86.49,86.423,86.464,267800005.0
2005-10-18 17:57:00,86.447,86.475,86.433,86.445,143100002.0
2005-10-18 17:58:00,86.446,86.452,86.413,86.413,286599996.0
2005-10-18 17:59:00,86.431,86.431,86.408,86.41,258300001.0
2005-10-18 18:00:00,86.38,86.432,86.38,86.425,238700003.0
2005-10-18 18:01:00,86.425,86.44,86.402,86.416,1179599997.0
2005-10-18 18:02:00,86.49,86.51,86.44,86.48,1736699990.0
2005-10-18 18:03:00,86.47,86.52,86.45,86.49,1736699990.0
2005-10-18 18:04:00,86.454,86.467,86.423,86.442,1736699990.0
2005-10-18 18:05:00,86.465,86.468,86.429,86.442,1943500000.0
2005-10-18 18:06:00,86.422,86.472,86.412,86.463,1624100005.0
2005-10-18 18:07:00,86.438,86.472,86.435,86.451,2103600005.0
2005-10-18 18:08:00,86.432,86.463,86.421,86.43,2101899994.0
2005-10-18 18:09:00,86.451,86.471,86.435,86.436,1734099980.0
2005-10-18 18:10:00,86.428,86.454,86.421,86.445,1853799990.0
2005-10-18 18:11:00,86.442,86.457,86.414,86.431,865500001.0
2005-10-18 18:12:00,86.42,86.445,86.405,86.425,1229000003.0
2005-10-18 18:13:00,86.395,86.428,86.389,86.406,1315499993.0
2005-10-18 18:14:00,86.389,86.419,86.388,86.415,1771899993.0
2005-10-18 18:15:00,86.394,86.409,86.367,86.385,1995399999.0
2005-10-18 18:16:00,86.364,86.378,86.346,86.362,2084400001.0
2005-10-18 18:17:00,86.355,86.368,86.338,86.348,645800001.0
2005-10-18 18:18:00,86.342,86.366,86.318,86.34,1192400005.0
2005-10-18 18:19:00,86.35,86.373,86.339,86.341,1766799993.0
2005-10-18 18:20:00,86.344,86.369,86.339,86.363,1479899992.0
2005-10-18 18:21:00,86.35,86.365,86.316,86.337,1574999984.0
2005-10-18 18:22:00,86.34,86.352,86.299,86.333,1797099987.0
2005-10-18 18:23:00,86.41,86.42,86.35,86.38,1476900003.0
2005-10-18 18:24:00,86.351,86.371,86.341,86.369,1476900003.0
2005-10-18 18:25:00,86.42,86.43,86.36,86.41,1592099995.0
2005-10-18 18:26:00,86.364,86.39,86.348,86.362,1592099995.0
2005-10-18 18:27:00,86.36,86.392,86.353,86.361,1375299994.0
2005-10-18 18:28:00,86.348,86.375,86.333,86.345,946799993.0
2005-10-18 18:29:00,86.356,86.392,86.326,86.384,1326399996.0
2005-10-18 18:30:00,86.341,86.383,86.322,86.366,656400000.0
2005-10-18 18:31:00,86.368,86.381,86.327,86.342,1152099991.0
2005-10-18 18:32:00,86.327,86.353,86.305,86.325,1812999995.0
2005-10-18 18:33:00,86.331,86.396,86.329,86.376,1882799989.0
2005-10-18 18:34:00,86.351,86.375,86.337,86.358,1874199997.0
2005-10-18 18:35:00,86.337,86.366,86.298,86.357,1498899998.0
2005-10-18 18:36:00,86.331,86.382,86.325,86.347,1276700000.0
2005-10-18 18:37:00,86.363,86.379,86.319,86.339,1208699998.0
2005-10-18 18:38:00,86.359,86.399,86.328,86.362,738499999.0
2005-10-18 18:39:00,86.361,86.386,86.358,86.386,489899997.0
2005-10-18 18:40:00,86.395,86.409,86.367,86.388,784599999.0
2005-10-18 18:41:00,86.408,86.414,86.357,86.357,624999994.0
2005-10-18 18:42:00,86.392,86.408,86.377,86.39,746200002.0
2005-10-18 18:43:00,86.388,86.403,86.36,86.383,1414399999.0
2005-10-18 18:44:00,86.391,86.411,86.365,86.365,875900005.0
2005-10-18 18:45:00,86.388,86.42,86.373,86.373,911899998.0
2005-10-18 18:46:00,86.398,86.421,86.383,86.421,658500000.0
2005-10-18 18:47:00,86.424,86.425,86.382,86.398,498399999.0
2005-10-18 18:48:00,86.391,86.424,86.377,86.42,613499998.0
2005-10-18 18:49:00,86.403,86.437,86.383,86.406,764999999.0
2005-10-18 18:50:00,86.421,86.432,86.394,86.394,975299994.0
2005-10-18 18:51:00,86.422,86.439,86.408,86.411,480999999.0
2005-10-18 18:52:00,86.425,86.459,86.408,86.44,738300005.0
2005-10-18 18:53:00,86.465,86.474,86.432,86.432,778700002.0
2005-10-18 18:54:00,86.459,86.475,86.415,86.455,889399992.0
2005-10-18 18:55:00,86.45,86.478,86.449,86.473,917899993.0
2005-10-18 18:56:00,86.468,86.475,86.443,86.444,652100006.0
2005-10-18 18:57:00,86.455,86.482,86.452,86.47,469599995.0
2005-10-18 18:58:00,86.454,86.469,86.431,86.432,1259600000.0
2005-10-18 18:59:00,86.466,86.466,86.438,86.441,810400003.0
2005-10-18 19:00:00,86.445,86.48,86.445,86.473,832199998.0
2005-10-18 19:01:00,86.46,86.486,86.45,86.464,828999996.0
2005-10-18 19:02:00,86.441,86.48,86.434,86.48,244700000.0
2005-10-18 19:03:00,86.487,86.506,86.462,86.473,703399996.0
2005-10-18 19:04:00,86.486,86.509,86.472,86.495,663400005.0
2005-10-18 19:05:00,86.513,86.513,86.464,86.47,408400000.0
2005-10-18 19:06:00,86.467,86.485,86.451,86.47,392100005.0
2005-10-18 19:07:00,86.47,86.508,86.458,86.478,1140699992.0
2005-10-18 19:08:00,86.473,86.487,86.453,86.47,845299999.0
2005-10-18 19:09:00,86.455,86.498,86.445,86.498,593499992.0
2005-10-18 19:10:00,86.479,86.493,86.467,86.468,517699999.0
2005-10-18 19:11:00,86.491,86.502,86.477,86.485,176200000.0
2005-10-18 19:12:00,86.504,86.507,86.468,86.486,364500000.0
2005-10-18 19:13:00,86.478,86.505,86.451,86.471,334000000.0
2005-10-18 19:14:00,86.466,86.496,86.461,86.485,511400001.0
2005-10-18 19:15:00,86.455,86.473,86.443,86.469,653700006.0
2005-10-18 19:16:00,86.461,86.467,86.422,86.423,220700001.0
2005-10-18 19:17:00,86.411,86.436,86.409,86.423,609399999.0
2005-10-18 19:18:00,86.41,86.429,86.391,86.394,470499999.0
2005-10-18 19:19:00,86.402,86.434,86.389,86.428,509900004.0
2005-10-18 19:20:00,86.428,86.435,86.378,86.378,385399995.0
2005-10-18 19:21:00,86.387,86.402,86.358,86.358,256100000.0
2005-10-18 19:22:00,86.343,86.388,86.313,86.372,406899999.0
2005-10-18 19:23:00,86.386,86.387,86.35,86.36,1596799995.0
2005-10-18 19:24:00,86.375,86.382,86.348,86.362,487099997.0
2005-10-18 19:25:00,86.365,86.397,86.349,86.376,1000899995.0
2005-10-18 19:26:00,86.393,86.42,86.379,86.403,1301299996.0
2005-10-18 19:27:00,86.434,86.438,86.408,86.411,1088400000.0
2005-10-18 19:28:00,86.369,86.439,86.357,86.399,533399996.0
2005-10-18 19:29:00,86.403,86.432,86.39,86.418,678599999.0
2005-10-18 19:30:00,86.415,86.421,86.372,86.39,936399994.0
2005-10-18 19:31:00,86.415,86.424,86.399,86.402,642299995.0
2005-10-18 19:32:00,86.405,86.422,86.388,86.419,641099994.0
2005-10-18 19:33:00,86.417,86.434,86.385,86.42,552899995.0
2005-10-18 19:34:00,86.417,86.433,86.404,86.418,843900000.0
2005-10-18 19:35:00,86.433,86.445,86.412,86.412,703499993.0
2005-10-18 19:36:00,86.423,86.467,86.408,86.443,555900001.0
2005-10-18 19:37:00,86.435,86.448,86.42,86.427,270500003.0
2005-10-18 19:38:00,86.423,86.435,86.4,86.414,966999990.0
2005-10-18 19:39:00,86.392,86.433,86.392,86.433,906399996.0
2005-10-18 19:40:00,86.393,86.436,86.372,86.401,551300003.0
2005-10-18 19:41:00,86.428,86.453,86.416,86.447,925900001.0
2005-10-18 19:42:00,86.448,86.457,86.434,86.454,494999993.0
2005-10-18 19:43:00,86.443,86.487,86.443,86.467,421199997.0
2005-10-18 19:44:00,86.45,86.462,86.409,86.425,482199998.0
2005-10-18 19:45:00,86.418,86.432,86.4,86.417,527199993.0
2005-10-18 19:46:00,86.394,86.43,86.385,86.417,334499997.0
2005-10-18 19:47:00,86.385,86.45,86.385,86.42,227199998.0
2005-10-18 19:48:00,86.411,86.447,86.403,86.44,887899999.0
2005-10-18 19:49:00,86.448,86.448,86.393,86.428,448400004.0
2005-10-18 19:50:00,86.426,86.447,86.424,86.428,414800000.0
2005-10-18 19:51:00,86.419,86.457,86.412,86.422,268900001.0
2005-10-18 19:52:00,86.4,86.449,86.389,86.403,566399998.0
2005-10-18 19:53:00,86.435,86.436,86.408,86.408,803999995.0
2005-10-18 19:54:00,86.412,86.437,86.386,86.404,859199994.0
2005-10-18 19:55:00,86.423,86.462,86.416,86.449,388399998.0
2005-10-18 19:56:00,86.41,86.436,86.41,86.431,358399997.0
2005-10-18 19:57:00,86.42,86.445,86.407,86.427,447400001.0
2005-10-18 19:58:00,86.443,86.447,86.42,86.424,816800003.0
2005-10-18 19:59:00,86.415,86.468,86.415,86.46,855900003.0
2005-10-18 20:00:00,86.465,86.465,86.434,86.446,360000001.0
2005-10-18 20:01:00,86.455,86.468,86.413,86.424,484299995.0
2005-10-18 20:02:00,86.451,86.465,86.422,86.44,573499999.0
2005-10-18 20:03:00,86.423,86.449,86.417,86.449,323400003.0
2005-10-18 20:04:00,86.45,86.45,86.389,86.418,337099998.0
2005-10-18 20:05:00,86.437,86.45,86.412,86.445,578599996.0
2005-10-18 20:06:00,86.429,86.472,86.429,86.455,703199998.0
2005-10-18 20:07:00,86.451,86.471,86.42,86.437,686599997.0
2005-10-18 20:08:00,86.432,86.445,86.411,86.436,558699992.0
2005-10-18 20:09:00,86.43,86.465,86.43,86.456,513199998.0
2005-10-18 20:10:00,86.439,86.46,86.42,86.435,789199998.0
2005-10-18 20:11:00,86.441,86.458,86.416,86.435,856800005.0
2005-10-18 20:12:00,86.432,86.435,86.393,86.421,1453999999.0
2005-10-18 20:13:00,86.441,86.452,86.413,86.413,517200001.0
2005-10-18 20:14:00,86.397,86.442,86.393,86.428,478399997.0
2005-10-18 20:15:00,86.425,86.43,86.404,86.41,745099997.0
2005-10-18 20:16:00,86.433,86.449,86.395,86.428,656899998.0
2005-10-18 20:17:00,86.439,86.444,86.414,86.42,317500003.0
2005-10-18 20:18:00,86.389,86.422,86.388,86.419,172599999.0
2005-10-18 20:19:00,86.426,86.431,86.399,86.399,346000000.0
2005-10-18 20:20:00,86.406,86.485,86.398,86.409,641100002.0
2005-10-18 20:21:00,86.383,86.413,86.381,86.402,479500001.0
2005-10-18 20:22:00,86.388,86.417,86.343,86.386,867199996.0
2005-10-18 20:23:00,86.369,86.396,86.356,86.38,540900000.0
2005-10-18 20:24:00,86.375,86.395,86.364,86.377,375399998.0
2005-10-18 20:25:00,86.408,86.412,86.35,86.359,672000001.0
2005-10-18 20:26:00,86.364,86.395,86.355,86.379,611699994.0
2005-10-18 20:27:00,86.358,86.388,86.354,86.375,453999993.0
2005-10-18 20:28:00,86.346,86.367,86.327,86.357,1202400000.0
2005-10-18 20:29:00,86.368,86.394,86.34,86.361,1461400005.0
2005-10-18 20:30:00,86.396,86.409,86.371,86.382,1431400000.0
2005-10-18 20:31:00,86.404,86.424,86.397,86.424,1193100002.0
2005-10-18 20:32:00,86.42,86.434,86.405,86.424,972000002.0
2005-10-18 20:33:00,86.427,86.442,86.401,86.411,664099999.0
2005-10-18 20:34:00,86.391,86.433,86.385,86.408,314200000.0
2005-10-18 20:35:00,86.445,86.469,86.444,86.467,468299996.0
2005-10-18 20:36:00,86.451,86.467,86.444,86.455,499599998.0
2005-10-18 20:37:00,86.443,86.471,86.428,86.437,646199998.0
2005-10-18 20:38:00,86.454,86.467,86.419,86.467,1040699993.0
2005-10-18 20:39:00,86.455,86.476,86.444,86.464,621100001.0
2005-10-18 20:40:00,86.456,86.495,86.456,86.478,1320799994.0
2005-10-18 20:41:00,86.489,86.498,86.469,86.493,1025899999.0
2005-10-18 20:42:00,86.497,86.526,86.47,86.511,902299997.0
2005-10-18 20:43:00,86.5,86.535,86.493,86.517,765899994.0
2005-10-18 20:44:00,86.52,86.547,86.483,86.532,696900000.0
2005-10-18 20:45:00,86.539,86.56,86.525,86.525,618400000.0
2005-10-18 20:46:00,86.503,86.573,86.486,86.561,632500001.0
2005-10-18 20:47:00,86.58,86.58,86.55,86.557,1125900005.0
2005-10-18 20:48:00,86.577,86.586,86.549,86.556,815700001.0
2005-10-18 20:49:00,86.565,86.571,86.537,86.546,451299995.0
2005-10-18 20:50:00,86.567,86.57,86.527,86.567,1175299989.0
2005-10-18 20:51:00,86.564,86.568,86.539,86.539,432000001.0
2005-10-18 20:52:00,86.515,86.565,86.515,86.565,445300004.0
2005-10-18 20:53:00,86.573,86.573,86.539,86.545,1112899998.0
2005-10-18 20:54:00,86.532,86.574,86.522,86.538,440399996.0
2005-10-18 20:55:00,86.553,86.564,86.529,86.529,1184499993.0
2005-10-18 20:56:00,86.537,86.546,86.5,86.519,709499997.0
2005-10-18 20:57:00,86.535,86.54,86.448,86.512,930399994.0
2005-10-18 20:58:00,86.544,86.568,86.527,86.528,1248899994.0
2005-10-18 20:59:00,86.528,86.554,86.512,86.547,1073199992.0
2005-10-18 21:00:00,86.547,86.57,86.535,86.57,1268700009.0
2005-10-18 21:01:00,86.551,86.576,86.532,86.571,948699994.0
2005-10-18 21:02:00,86.573,86.573,86.543,86.549,521500002.0
2005-10-18 21:03:00,86.547,86.572,86.531,86.555,362700001.0
2005-10-18 21:04:00,86.547,86.575,86.516,86.516,473299995.0
2005-10-18 21:05:00,86.54,86.562,86.513,86.535,780299991.0
2005-10-18 21:06:00,86.549,86.571,86.521,86.551,780000000.0
2005-10-18 21:07:00,86.563,86.573,86.526,86.57,732699995.0
2005-10-18 21:08:00,86.538,86.563,86.519,86.542,733599992.0
2005-10-18 21:09:00,86.55,86.551,86.524,86.525,326899998.0
2005-10-18 21:10:00,86.53,86.531,86.485,86.511,728699999.0
2005-10-18 21:11:00,86.52,86.543,86.514,86.531,489300003.0
2005-10-18 21:12:00,86.509,86.53,86.47,86.516,350299998.0
2005-10-18 21:13:00,86.51,86.538,86.496,86.508,479799998.0
2005-10-18 21:14:00,86.52,86.533,86.49,86.497,644099997.0
2005-10-18 21:15:00,86.49,86.524,86.485,86.509,984000004.0
2005-10-18 21:16:00,86.518,86.524,86.48,86.488,834300001.0
2005-10-18 21:17:00,86.515,86.516,86.478,86.482,1106199996.0
2005-10-18 21:18:00,86.486,86.528,86.472,86.528,609499999.0
2005-10-18 21:19:00,86.516,86.53,86.497,86.502,970799998.0
2005-10-18 21:20:00,86.516,86.517,86.494,86.517,1389599998.0
2005-10-18 21:21:00,86.527,86.541,86.5,86.504,848900001.0
2005-10-18 21:22:00,86.515,86.523,86.462,86.483,812300005.0
2005-10-18 21:23:00,86.49,86.526,86.471,86.504,763699994.0
2005-10-18 21:24:00,86.491,86.539,86.481,86.498,760800004.0
2005-10-18 21:25:00,86.505,86.543,86.504,86.524,1000800000.0
2005-10-18 21:26:00,86.509,86.545,86.508,86.535,467200001.0
2005-10-18 21:27:00,86.521,86.542,86.493,86.509,384199998.0
2005-10-18 21:28:00,86.498,86.535,86.497,86.521,487200001.0
2005-10-18 21:29:00,86.51,86.54,86.496,86.518,562999998.0
2005-10-18 21:30:00,86.517,86.564,86.513,86.53,317699997.0
2005-10-18 21:31:00,86.521,86.536,86.499,86.531,263500000.0
2005-10-18 21:32:00,86.493,86.526,86.466,86.526,380500000.0
2005-10-18 21:33:00,86.538,86.538,86.493,86.507,361199997.0
2005-10-18 21:34:00,86.537,86.537,86.493,86.493,213199999.0
2005-10-18 21:35:00,86.494,86.522,86.493,86.499,320999995.0
2005-10-18 21:36:00,86.505,86.542,86.505,86.536,421499999.0
2005-10-18 21:37:00,86.516,86.541,86.516,86.519,507099999.0
2005-10-18 21:38:00,86.509,86.54,86.505,86.531,362299999.0
2005-10-18 21:39:00,86.528,86.555,86.502,86.534,384599997.0
2005-10-18 21:40:00,86.537,86.565,86.513,86.52,492599994.0
2005-10-18 21:41:00,86.528,86.556,86.524,86.537,410599996.0
2005-10-18 21:42:00,86.507,86.535,86.497,86.52,311000000.0
2005-10-18 21:43:00,86.538,86.55,86.527,86.53,346100001.0
2005-10-18 21:44:00,86.515,86.554,86.498,86.536,891200000.0
2005-10-18 21:45:00,86.542,86.554,86.512,86.522,331299995.0
2005-10-18 21:46:00,86.531,86.538,86.496,86.519,245200000.0
2005-10-18 21:47:00,86.522,86.542,86.518,86.536,497499999.0
2005-10-18 21:48:00,86.548,86.548,86.506,86.523,712399995.0
2005-10-18 21:49:00,86.519,86.548,86.512,86.525,179199998.0
2005-10-18 21:50:00,86.528,86.55,86.512,86.527,207799999.0
2005-10-18 21:51:00,86.539,86.546,86.513,86.524,268899999.0
2005-10-18 21:52:00,86.523,86.547,86.523,86.536,175899998.0
2005-10-18 21:53:00,86.513,86.538,86.492,86.512,582699999.0
2005-10-18 21:54:00,86.488,86.528,86.475,86.503,173700000.0
2005-10-18 21:55:00,86.52,86.52,86.479,86.479,214599998.0
2005-10-18 21:56:00,86.494,86.512,86.472,86.472,309199998.0
2005-10-18 21:57:00,86.455,86.474,86.444,86.465,181300002.0
2005-10-18 21:58:00,86.449,86.479,86.436,86.457,237700000.0
2005-10-18 21:59:00,86.45,86.472,86.433,86.45,299800003.0
2005-10-18 22:00:00,86.454,86.456,86.43,86.442,526699996.0
2005-10-18 22:01:00,86.458,86.508,86.437,86.486,602899997.0
2005-10-18 22:02:00,86.481,86.503,86.469,86.487,710900001.0
2005-10-18 22:03:00,86.482,86.501,86.461,86.478,372899999.0
2005-10-18 22:04:00,86.466,86.504,86.456,86.473,728399999.0
2005-10-18 22:05:00,86.462,86.481,86.461,86.477,254199996.0
2005-10-18 22:06:00,86.448,86.477,86.437,86.477,188700000.0
2005-10-18 22:07:00,86.454,86.474,86.44,86.463,224199998.0
2005-10-18 22:08:00,86.475,86.49,86.459,86.472,99400000.0
2005-10-18 22:09:00,86.484,86.501,86.471,86.489,171299999.0
2005-10-18 22:10:00,86.487,86.5,86.465,86.48,210500001.0
2005-10-18 22:11:00,86.475,86.507,86.46,86.469,475999997.0
2005-10-18 22:12:00,86.473,86.491,86.453,86.475,432399996.0
2005-10-18 22:13:00,86.485,86.495,86.458,86.47,432900001.0
2005-10-18 22:14:00,86.486,86.513,86.461,86.461,289300001.0
2005-10-18 22:15:00,86.484,86.487,86.459,86.474,285199999.0
2005-10-18 22:16:00,86.473,86.485,86.445,86.475,464600001.0
2005-10-18 22:17:00,86.472,86.488,86.455,86.469,182100000.0
2005-10-18 22:18:00,86.469,86.486,86.456,86.483,384099998.0
2005-10-18 22:19:00,86.466,86.496,86.462,86.492,277699998.0
2005-10-18 22:20:00,86.496,86.508,86.479,86.482,193299998.0
2005-10-18 22:21:00,86.509,86.518,86.489,86.492,210700002.0
2005-10-18 22:22:00,86.499,86.522,86.494,86.508,394300001.0
2005-10-18 22:23:00,86.508,86.529,86.482,86.517,580399997.0
2005-10-18 22:24:00,86.495,86.519,86.484,86.513,353299998.0
2005-10-18 22:25:00,86.507,86.526,86.494,86.51,198800002.0
2005-10-18 22:26:00,86.506,86.526,86.495,86.515,183899998.0
2005-10-18 22:27:00,86.515,86.52,86.482,86.496,807199996.0
2005-10-18 22:28:00,86.5,86.525,86.475,86.497,350099999.0
2005-10-18 22:29:00,86.497,86.52,86.485,86.518,266199998.0
2005-10-18 22:30:00,86.49,86.506,86.474,86.476,141799999.0
2005-10-18 22:31:00,86.502,86.502,86.438,86.448,518899994.0
2005-10-18 22:32:00,86.444,86.473,86.423,86.45,302900000.0
2005-10-18 22:33:00,86.456,86.467,86.426,86.433,806199998.0
2005-10-18 22:34:00,86.415,86.453,86.415,86.446,446899994.0
2005-10-18 22:35:00,86.44,86.457,86.428,86.452,201800001.0
2005-10-18 22:36:00,86.437,86.469,86.437,86.453,381400000.0
2005-10-18 22:37:00,86.444,86.458,86.415,86.455,185299999.0
2005-10-18 22:38:00,86.475,86.475,86.421,86.441,191000000.0
2005-10-18 22:39:00,86.455,86.46,86.423,86.423,353400003.0
2005-10-18 22:40:00,86.419,86.45,86.413,86.439,205400000.0
2005-10-18 22:41:00,86.448,86.46,86.427,86.442,235500002.0
2005-10-18 22:42:00,86.457,86.464,86.421,86.446,246300000.0
2005-10-18 22:43:00,86.447,86.447,86.406,86.427,225700001.0
2005-10-18 22:44:00,86.416,86.445,86.408,86.431,277899999.0
2005-10-18 22:45:00,86.43,86.462,86.419,86.447,457300003.0
2005-10-18 22:46:00,86.423,86.455,86.404,86.429,224999999.0
2005-10-18 22:47:00,86.453,86.453,86.414,86.414,332000001.0
2005-10-18 22:48:00,86.448,86.461,86.421,86.421,275800000.0
2005-10-18 22:49:00,86.411,86.462,86.411,86.453,212000000.0
2005-10-18 22:50:00,86.429,86.471,86.422,86.471,252099996.0
2005-10-18 22:51:00,86.474,86.511,86.461,86.467,291100002.0
2005-10-18 22:52:00,86.48,86.511,86.474,86.49,245299998.0
2005-10-18 22:53:00,86.505,86.531,86.489,86.507,414899995.0
2005-10-18 22:54:00,86.5,86.5,86.456,86.468,316499996.0
2005-10-18 22:55:00,86.475,86.513,86.448,86.464,308099999.0
2005-10-18 22:56:00,86.472,86.5,86.472,86.488,210100000.0
2005-10-18 22:57:00,86.466,86.487,86.448,86.46,339700000.0
2005-10-18 22:58:00,86.447,86.478,86.413,86.478,146500002.0
2005-10-18 22:59:00,86.489,86.511,86.407,86.408,595699996.0
2005-10-18 23:00:00,86.484,86.517,86.475,86.51,299799992.0
2005-10-18 23:01:00,86.519,86.519,86.422,86.483,137600001.0
2005-10-18 23:02:00,86.505,86.532,86.483,86.497,198799998.0
2005-10-18 23:03:00,86.471,86.5,86.445,86.463,201899996.0
2005-10-18 23:04:00,86.441,86.494,86.441,86.487,198300001.0
2005-10-18 23:05:00,86.444,86.478,86.439,86.454,227200000.0
2005-10-18 23:06:00,86.441,86.481,86.441,86.467,222200000.0
2005-10-18 23:07:00,86.447,86.472,86.434,86.454,179400000.0
2005-10-18 23:08:00,86.451,86.479,86.428,86.463,174299999.0
2005-10-18 23:09:00,86.454,86.476,86.432,86.455,245900002.0
2005-10-18 23:10:00,86.468,86.488,86.442,86.456,194500001.0
2005-10-18 23:11:00,86.457,86.489,86.443,86.489,212500000.0
2005-10-18 23:12:00,86.438,86.508,86.438,86.508,143800000.0
2005-10-18 23:13:00,86.473,86.493,86.457,86.463,181699998.0
2005-10-18 23:14:00,86.444,86.482,86.432,86.474,261599997.0
2005-10-18 23:15:00,86.48,86.522,86.473,86.49,224099999.0
2005-10-18 23:16:00,86.522,86.527,86.492,86.493,205900001.0
2005-10-18 23:17:00,86.484,86.529,86.483,86.515,169400000.0
2005-10-18 23:18:00,86.465,86.531,86.465,86.531,309700001.0
2005-10-18 23:19:00,86.525,86.537,86.504,86.533,169699996.0
2005-10-18 23:20:00,86.517,86.532,86.491,86.508,265699999.0
2005-10-18 23:21:00,86.539,86.542,86.505,86.514,194499996.0
2005-10-18 23:22:00,86.527,86.53,86.481,86.485,178099998.0
2005-10-18 23:23:00,86.5,86.551,86.495,86.497,177300000.0
2005-10-18 23:24:00,86.507,86.532,86.494,86.494,240800001.0
2005-10-18 23:25:00,86.505,86.561,86.496,86.543,148199997.0
2005-10-18 23:26:00,86.527,86.537,86.507,86.511,200699999.0
2005-10-18 23:27:00,86.512,86.542,86.504,86.51,213600000.0
2005-10-18 23:28:00,86.528,86.528,86.467,86.467,256799997.0
2005-10-18 23:29:00,86.489,86.526,86.489,86.523,193900000.0
2005-10-18 23:30:00,86.498,86.515,86.472,86.489,150299999.0
2005-10-18 23:31:00,86.491,86.519,86.486,86.515,175300001.0
2005-10-18 23:32:00,86.506,86.537,86.494,86.511,157499998.0
2005-10-18 23:33:00,86.499,86.521,86.477,86.521,145799998.0
2005-10-18 23:34:00,86.49,86.544,86.488,86.52,381300000.0
2005-10-18 23:35:00,86.516,86.539,86.498,86.511,81300000.0
2005-10-18 23:36:00,86.508,86.531,86.502,86.52,233599998.0
2005-10-18 23:37:00,86.523,86.525,86.494,86.513,174200003.0
2005-10-18 23:38:00,86.495,86.53,86.493,86.511,141699998.0
2005-10-18 23:39:00,86.519,86.519,86.429,86.487,226600003.0
2005-10-18 23:40:00,86.504,86.532,86.49,86.498,236300001.0
2005-10-18 23:41:00,86.485,86.49,86.449,86.454,258100002.0
2005-10-18 23:42:00,86.448,86.469,86.42,86.43,249700000.0
2005-10-18 23:43:00,86.408,86.455,86.408,86.455,103100001.0
2005-10-18 23:44:00,86.455,86.47,86.445,86.462,245899997.0
2005-10-18 23:45:00,86.429,86.466,86.429,86.46,241100001.0
2005-10-18 23:46:00,86.455,86.486,86.439,86.439,269200000.0
2005-10-18 23:47:00,86.44,86.471,86.424,86.438,185500000.0
2005-10-18 23:48:00,86.423,86.46,86.41,86.46,153000000.0
2005-10-18 23:49:00,86.445,86.445,86.42,86.428,149999998.0
2005-10-18 23:50:00,86.457,86.471,86.439,86.453,207599996.0
2005-10-18 23:51:00,86.45,86.479,86.428,86.467,236200002.0
2005-10-18 23:52:00,86.473,86.473,86.427,86.436,192300000.0
2005-10-18 23:53:00,86.451,86.48,86.437,86.463,111500000.0
2005-10-18 23:54:00,86.465,86.479,86.438,86.445,249500000.0
2005-10-18 23:55:00,86.455,86.471,86.436,86.443,309099997.0
2005-10-18 23:56:00,86.459,86.464,86.434,86.442,175699998.0
2005-10-18 23:57:00,86.421,86.438,86.417,86.418,138099997.0
2005-10-18 23:58:00,86.422,86.448,86.422,86.444,85099999.0
2005-10-18 23:59:00,86.445,86.464,86.402,86.402,200900003.0
2005-10-19 00:00:00,86.428,86.442,86.408,86.413,210199999.0
2005-10-19 00:01:00,86.418,86.454,86.4,86.425,237499996.0
2005-10-19 00:02:00,86.398,86.458,86.385,86.432,173100002.0
2005-10-19 00:03:00,86.441,86.481,86.44,86.445,183800000.0
2005-10-19 00:04:00,86.437,86.481,86.424,86.462,182799999.0
2005-10-19 00:05:00,86.477,86.492,86.462,86.466,189999998.0
2005-10-19 00:06:00,86.427,86.463,86.414,86.463,189199998.0
2005-10-19 00:07:00,86.459,86.459,86.408,86.429,237699999.0
2005-10-19 00:08:00,86.407,86.449,86.405,86.449,176299999.0
2005-10-19 00:09:00,86.436,86.472,86.423,86.436,195600001.0
2005-10-19 00:10:00,86.404,86.441,86.399,86.441,202700000.0
2005-10-19 00:11:00,86.462,86.476,86.435,86.45,151700000.0
2005-10-19 00:12:00,86.433,86.46,86.392,86.439,197899998.0
2005-10-19 00:13:00,86.428,86.451,86.418,86.44,203800001.0
2005-10-19 00:14:00,86.417,86.466,86.412,86.413,241699999.0
2005-10-19 00:15:00,86.453,86.467,86.424,86.429,235800000.0
2005-10-19 00:16:00,86.407,86.453,86.391,86.425,183600003.0
2005-10-19 00:17:00,86.449,86.456,86.426,86.456,139700000.0
2005-10-19 00:18:00,86.452,86.454,86.414,86.416,229599997.0
2005-10-19 00:19:00,86.425,86.425,86.376,86.376,243900000.0
2005-10-19 00:20:00,86.382,86.41,86.367,86.384,153200001.0
2005-10-19 00:21:00,86.403,86.44,86.393,86.399,182700000.0
2005-10-19 00:22:00,86.399,86.426,86.394,86.408,330699996.0
2005-10-19 00:23:00,86.398,86.421,86.383,86.4,299200004.0
2005-10-19 00:24:00,86.397,86.409,86.36,86.36,201600000.0
2005-10-19 00:25:00,86.374,86.411,86.374,86.411,220399995.0
2005-10-19 00:26:00,86.363,86.416,86.352,86.381,196399999.0
2005-10-19 00:27:00,86.383,86.426,86.372,86.411,189099997.0
2005-10-19 00:28:00,86.405,86.437,86.385,86.388,306700002.0
2005-10-19 00:29:00,86.398,86.42,86.393,86.42,148200000.0
2005-10-19 00:30:00,86.386,86.428,86.385,86.403,141000001.0
2005-10-19 00:31:00,86.411,86.427,86.403,86.414,167399998.0
2005-10-19 00:32:00,86.421,86.443,86.419,86.435,165099999.0
2005-10-19 00:33:00,86.442,86.468,86.433,86.443,144699999.0
2005-10-19 00:34:00,86.448,86.466,86.432,86.444,137300001.0
2005-10-19 00:35:00,86.429,86.466,86.424,86.455,200299996.0
2005-10-19 00:36:00,86.462,86.462,86.408,86.418,269700003.0
2005-10-19 00:37:00,86.402,86.46,86.402,86.447,280499995.0
2005-10-19 00:38:00,86.426,86.458,86.415,86.458,267599997.0
2005-10-19 00:39:00,86.442,86.46,86.433,86.442,255899999.0
2005-10-19 00:40:00,86.434,86.461,86.426,86.442,150099997.0
2005-10-19 00:41:00,86.446,86.46,86.433,86.454,181499999.0
2005-10-19 00:42:00,86.414,86.46,86.414,86.444,316199996.0
2005-10-19 00:43:00,86.436,86.473,86.41,86.473,201300002.0
2005-10-19 00:44:00,86.447,86.487,86.427,86.487,291200000.0
2005-10-19 00:45:00,86.447,86.468,86.437,86.46,168899999.0
2005-10-19 00:46:00,86.443,86.474,86.437,86.459,201400003.0
2005-10-19 00:47:00,86.444,86.475,86.444,86.472,202400000.0
2005-10-19 00:48:00,86.479,86.479,86.435,86.435,203499999.0
2005-10-19 00:49:00,86.467,86.489,86.44,86.457,164000000.0
2005-10-19 00:50:00,86.457,86.466,86.425,86.425,237400000.0
2005-10-19 00:51:00,86.426,86.472,86.421,86.448,281500003.0
2005-10-19 00:52:00,86.422,86.478,86.421,86.45,157899997.0
2005-10-19 00:53:00,86.452,86.483,86.437,86.468,162199999.0
2005-10-19 00:54:00,86.458,86.475,86.45,86.453,204699999.0
2005-10-19 00:55:00,86.464,86.488,86.43,86.44,245200004.0
2005-10-19 00:56:00,86.455,86.475,86.434,86.443,120700000.0
2005-10-19 00:57:00,86.447,86.455,86.423,86.425,177000001.0
2005-10-19 00:58:00,86.452,86.47,86.431,86.47,160899999.0
2005-10-19 00:59:00,86.464,86.466,86.438,86.438,163799998.0
2005-10-19 01:00:00,86.434,86.475,86.43,86.45,300500002.0
2005-10-19 01:01:00,86.451,86.474,86.429,86.458,188900000.0
2005-10-19 01:02:00,86.464,86.486,86.444,86.446,201300002.0
2005-10-19 01:03:00,86.458,86.47,86.426,86.441,229899998.0
2005-10-19 01:04:00,86.458,86.472,86.435,86.455,190800001.0
2005-10-19 01:05:00,86.449,86.449,86.424,86.447,81200000.0
2005-10-19 01:06:00,86.418,86.457,86.403,86.435,221799998.0
2005-10-19 01:07:00,86.442,86.455,86.405,86.428,269700002.0
2005-10-19 01:08:00,86.443,86.455,86.421,86.43,255300000.0
2005-10-19 01:09:00,86.418,86.457,86.417,86.445,268999994.0
2005-10-19 01:10:00,86.405,86.436,86.402,86.434,183600000.0
2005-10-19 01:11:00,86.437,86.442,86.397,86.409,199399997.0
2005-10-19 01:12:00,86.439,86.465,86.423,86.439,172100001.0
2005-10-19 01:13:00,86.423,86.448,86.406,86.417,247700001.0
2005-10-19 01:14:00,86.394,86.429,86.394,86.417,281799999.0
2005-10-19 01:15:00,86.405,86.438,86.405,86.425,170899998.0
2005-10-19 01:16:00,86.421,86.454,86.419,86.449,296900005.0
2005-10-19 01:17:00,86.453,86.47,86.442,86.456,184599999.0
2005-10-19 01:18:00,86.452,86.469,86.433,86.436,176400001.0
2005-10-19 01:19:00,86.439,86.468,86.429,86.468,297200002.0
2005-10-19 01:20:00,86.467,86.478,86.445,86.445,152200003.0
2005-10-19 01:21:00,86.477,86.488,86.461,86.485,201499998.0
2005-10-19 01:22:00,86.465,86.489,86.454,86.489,160699998.0
2005-10-19 01:23:00,86.483,86.506,86.454,86.468,155799999.0
2005-10-19 01:24:00,86.461,86.491,86.449,86.468,209200000.0
2005-10-19 01:25:00,86.496,86.506,86.47,86.478,205199997.0
2005-10-19 01:26:00,86.486,86.509,86.462,86.484,214800001.0
2005-10-19 01:27:00,86.492,86.492,86.46,86.46,82700000.0
2005-10-19 01:28:00,86.474,86.505,86.468,86.481,135600000.0
2005-10-19 01:29:00,86.481,86.514,86.477,86.512,336500002.0
2005-10-19 01:30:00,86.497,86.518,86.488,86.516,216200002.0
2005-10-19 01:31:00,86.524,86.55,86.49,86.499,388999997.0
2005-10-19 01:32:00,86.499,86.518,86.488,86.5,214299996.0
2005-10-19 01:33:00,86.513,86.513,86.482,86.496,193700000.0
2005-10-19 01:34:00,86.457,86.51,86.457,86.493,123599999.0
2005-10-19 01:35:00,86.52,86.533,86.495,86.495,140100000.0
2005-10-19 01:36:00,86.519,86.532,86.493,86.493,142200001.0
2005-10-19 01:37:00,86.493,86.516,86.491,86.516,216400001.0
2005-10-19 01:38:00,86.512,86.522,86.489,86.496,227300000.0
2005-10-19 01:39:00,86.507,86.529,86.498,86.508,270400000.0
2005-10-19 01:40:00,86.487,86.518,86.475,86.499,297399998.0
2005-10-19 01:41:00,86.498,86.506,86.474,86.486,258400003.0
2005-10-19 01:42:00,86.517,86.521,86.481,86.481,155800001.0
2005-10-19 01:43:00,86.534,86.545,86.501,86.52,247599999.0
2005-10-19 01:44:00,86.521,86.551,86.519,86.545,168699999.0
2005-10-19 01:45:00,86.537,86.556,86.527,86.543,254200000.0
2005-10-19 01:46:00,86.55,86.557,86.521,86.535,259300000.0
2005-10-19 01:47:00,86.558,86.566,86.531,86.54,207399997.0
2005-10-19 01:48:00,86.516,86.545,86.516,86.537,221899998.0
2005-10-19 01:49:00,86.539,86.552,86.525,86.53,219699997.0
2005-10-19 01:50:00,86.528,86.545,86.519,86.543,159699997.0
2005-10-19 01:51:00,86.543,86.561,86.519,86.541,178199998.0
2005-10-19 01:52:00,86.544,86.552,86.51,86.51,216599997.0
2005-10-19 01:53:00,86.524,86.548,86.512,86.54,148099999.0
2005-10-19 01:54:00,86.543,86.551,86.512,86.523,158500002.0
2005-10-19 01:55:00,86.534,86.564,86.524,86.542,128100000.0
2005-10-19 01:56:00,86.537,86.55,86.505,86.508,152400000.0
2005-10-19 01:57:00,86.55,86.56,86.527,86.538,110700000.0
2005-10-19 01:58:00,86.537,86.542,86.509,86.533,331200000.0
2005-10-19 01:59:00,86.519,86.552,86.502,86.512,271400000.0
2005-10-19 02:00:00,86.494,86.548,86.493,86.519,196600003.0
2005-10-19 02:01:00,86.542,86.552,86.494,86.515,321700006.0
2005-10-19 02:02:00,86.507,86.53,86.496,86.517,150200002.0
2005-10-19 02:03:00,86.535,86.546,86.508,86.523,198099997.0
2005-10-19 02:04:00,86.532,86.539,86.497,86.531,150800000.0
2005-10-19 02:05:00,86.51,86.526,86.498,86.51,145899998.0
2005-10-19 02:06:00,86.489,86.51,86.485,86.501,327299998.0
2005-10-19 02:07:00,86.495,86.508,86.483,86.503,271700002.0
2005-10-19 02:08:00,86.498,86.519,86.472,86.485,152900001.0
2005-10-19 02:09:00,86.488,86.506,86.484,86.503,214400001.0
2005-10-19 02:10:00,86.482,86.506,86.482,86.506,197600001.0
2005-10-19 02:11:00,86.485,86.505,86.477,86.497,262699996.0
2005-10-19 02:12:00,86.485,86.492,86.461,86.476,238900000.0
2005-10-19 02:13:00,86.485,86.509,86.482,86.499,137699998.0
2005-10-19 02:14:00,86.49,86.49,86.464,86.466,278399998.0
2005-10-19 02:15:00,86.494,86.496,86.456,86.477,233300000.0
2005-10-19 02:16:00,86.487,86.507,86.475,86.477,242500003.0
2005-10-19 02:17:00,86.48,86.514,86.46,86.469,192899997.0
2005-10-19 02:18:00,86.448,86.507,86.448,86.487,200099998.0
2005-10-19 02:19:00,86.463,86.505,86.463,86.463,244600001.0
2005-10-19 02:20:00,86.474,86.487,86.459,86.461,156000001.0
2005-10-19 02:21:00,86.457,86.482,86.448,86.459,235600000.0
2005-10-19 02:22:00,86.483,86.485,86.466,86.469,162700000.0
2005-10-19 02:23:00,86.467,86.486,86.437,86.46,138699999.0
2005-10-19 02:24:00,86.443,86.464,86.422,86.447,211999997.0
2005-10-19 02:25:00,86.428,86.471,86.428,86.459,184400002.0
2005-10-19 02:26:00,86.458,86.472,86.442,86.46,215499997.0
2005-10-19 02:27:00,86.467,86.48,86.429,86.445,267600001.0
2005-10-19 02:28:00,86.433,86.463,86.422,86.444,387500005.0
2005-10-19 02:29:00,86.43,86.463,86.421,86.426,172200001.0
2005-10-19 02:30:00,86.431,86.444,86.402,86.417,145999998.0
2005-10-19 02:31:00,86.411,86.435,86.388,86.398,259799997.0
2005-10-19 02:32:00,86.405,86.425,86.393,86.406,213700001.0
2005-10-19 02:33:00,86.398,86.44,86.373,86.415,225700005.0
2005-10-19 02:34:00,86.4,86.43,86.394,86.407,268399997.0
2005-10-19 02:35:00,86.4,86.421,86.381,86.399,196100001.0
2005-10-19 02:36:00,86.403,86.438,86.399,86.421,316800002.0
2005-10-19 02:37:00,86.399,86.407,86.37,86.372,104600000.0
2005-10-19 02:38:00,86.4,86.411,86.379,86.385,272899998.0
2005-10-19 02:39:00,86.394,86.424,86.367,86.388,293600005.0
2005-10-19 02:40:00,86.384,86.426,86.384,86.405,215199998.0
2005-10-19 02:41:00,86.408,86.424,86.386,86.417,169500002.0
2005-10-19 02:42:00,86.414,86.455,86.408,86.423,94700001.0
2005-10-19 02:43:00,86.422,86.45,86.395,86.45,303799997.0
2005-10-19 02:44:00,86.438,86.44,86.415,86.416,151299999.0
2005-10-19 02:45:00,86.437,86.448,86.411,86.411,338800003.0
2005-10-19 02:46:00,86.424,86.454,86.415,86.446,102299998.0
2005-10-19 02:47:00,86.417,86.434,86.407,86.427,197399997.0
2005-10-19 02:48:00,86.415,86.446,86.401,86.43,111900000.0
2005-10-19 02:49:00,86.406,86.453,86.406,86.447,160400000.0
2005-10-19 02:50:00,86.397,86.436,86.396,86.436,219500001.0
2005-10-19 02:51:00,86.403,86.422,86.375,86.384,156499998.0
2005-10-19 02:52:00,86.37,86.391,86.354,86.355,250599999.0
2005-10-19 02:53:00,86.366,86.385,86.331,86.341,174800000.0
2005-10-19 02:54:00,86.317,86.348,86.31,86.321,200200003.0
2005-10-19 02:55:00,86.308,86.337,86.296,86.318,131699999.0
2005-10-19 02:56:00,86.337,86.359,86.334,86.349,240500003.0
2005-10-19 02:57:00,86.348,86.356,86.319,86.342,265500001.0
2005-10-19 02:58:00,86.357,86.373,86.344,86.353,153899998.0
2005-10-19 02:59:00,86.372,86.401,86.372,86.4,167600001.0
2005-10-19 03:00:00,86.363,86.383,86.356,86.372,111200002.0
2005-10-19 03:01:00,86.358,86.358,86.331,86.331,199899998.0
2005-10-19 03:02:00,86.335,86.358,86.326,86.331,152400002.0
2005-10-19 03:03:00,86.353,86.371,86.337,86.357,174800001.0
2005-10-19 03:04:00,86.344,86.378,86.342,86.352,272999997.0
2005-10-19 03:05:00,86.348,86.359,86.329,86.34,133099998.0
2005-10-19 03:06:00,86.347,86.365,86.334,86.336,208399999.0
2005-10-19 03:07:00,86.351,86.371,86.345,86.371,167200001.0
2005-10-19 03:08:00,86.33,86.357,86.321,86.356,322200002.0
2005-10-19 03:09:00,86.341,86.367,86.337,86.349,196399997.0
2005-10-19 03:10:00,86.34,86.369,86.336,86.357,199599997.0
2005-10-19 03:11:00,86.334,86.373,86.334,86.373,162100001.0
2005-10-19 03:12:00,86.363,86.377,86.339,86.362,333600000.0
2005-10-19 03:13:00,86.35,86.367,86.33,86.35,129500002.0
2005-10-19 03:14:00,86.366,86.377,86.35,86.371,207400002.0
2005-10-19 03:15:00,86.36,86.379,86.345,86.37,171400000.0
2005-10-19 03:16:00,86.337,86.363,86.337,86.361,165100002.0
2005-10-19 03:17:00,86.367,86.382,86.335,86.335,242099994.0
2005-10-19 03:18:00,86.336,86.369,86.332,86.35,239199996.0
2005-10-19 03:19:00,86.35,86.37,86.334,86.346,147499999.0
2005-10-19 03:20:00,86.337,86.352,86.321,86.338,219799999.0
2005-10-19 03:21:00,86.346,86.365,86.324,86.339,210499999.0
2005-10-19 03:22:00,86.362,86.369,86.33,86.343,175899999.0
2005-10-19 03:23:00,86.347,86.369,86.337,86.366,138500001.0
2005-10-19 03:24:00,86.361,86.373,86.339,86.339,220000002.0
2005-10-19 03:25:00,86.333,86.387,86.328,86.355,196499999.0
2005-10-19 03:26:00,86.369,86.373,86.346,86.347,240300000.0
2005-10-19 03:27:00,86.377,86.388,86.361,86.361,73700000.0
2005-10-19 03:28:00,86.364,86.381,86.345,86.365,152200001.0
2005-10-19 03:29:00,86.337,86.394,86.33,86.367,157299999.0
2005-10-19 03:30:00,86.358,86.373,86.334,86.353,201200000.0
2005-10-19 03:31:00,86.339,86.363,86.336,86.36,209300000.0
2005-10-19 03:32:00,86.35,86.37,86.334,86.351,215499997.0
2005-10-19 03:33:00,86.354,86.387,86.354,86.369,288700001.0
2005-10-19 03:34:00,86.338,86.379,86.31,86.352,184599999.0
2005-10-19 03:35:00,86.366,86.385,86.336,86.336,174299999.0
2005-10-19 03:36:00,86.349,86.384,86.349,86.368,209000000.0
2005-10-19 03:37:00,86.383,86.383,86.328,86.353,168800000.0
2005-10-19 03:38:00,86.358,86.39,86.338,86.368,206699998.0
2005-10-19 03:39:00,86.369,86.397,86.369,86.387,180899997.0
2005-10-19 03:40:00,86.364,86.386,86.361,86.384,247800000.0
2005-10-19 03:41:00,86.367,86.396,86.366,86.38,242499999.0
2005-10-19 03:42:00,86.382,86.388,86.353,86.353,210799998.0
2005-10-19 03:43:00,86.358,86.384,86.318,86.345,191599998.0
2005-10-19 03:44:00,86.374,86.393,86.349,86.359,300800006.0
2005-10-19 03:45:00,86.384,86.388,86.343,86.344,139299999.0
2005-10-19 03:46:00,86.372,86.384,86.349,86.349,174900000.0
2005-10-19 03:47:00,86.366,86.386,86.346,86.346,158999998.0
2005-10-19 03:48:00,86.353,86.389,86.353,86.358,350900000.0
2005-10-19 03:49:00,86.379,86.393,86.355,86.365,153999999.0
2005-10-19 03:50:00,86.366,86.397,86.34,86.378,233200004.0
2005-10-19 03:51:00,86.363,86.383,86.323,86.364,181899998.0
2005-10-19 03:52:00,86.368,86.4,86.356,86.376,220099999.0
2005-10-19 03:53:00,86.347,86.398,86.336,86.354,178100001.0
2005-10-19 03:54:00,86.366,86.383,86.346,86.359,69900001.0
2005-10-19 03:55:00,86.363,86.385,86.351,86.375,148199998.0
2005-10-19 03:56:00,86.351,86.383,86.341,86.356,280100002.0
2005-10-19 03:57:00,86.36,86.366,86.334,86.337,182200003.0
2005-10-19 03:58:00,86.336,86.372,86.336,86.372,212700000.0
2005-10-19 03:59:00,86.353,86.38,86.343,86.378,238400001.0
2005-10-19 04:00:00,86.326,86.368,86.321,86.362,232699998.0
2005-10-19 04:01:00,86.372,86.379,86.344,86.351,134999999.0
2005-10-19 04:02:00,86.349,86.367,86.333,86.347,140899996.0
2005-10-19 04:03:00,86.382,86.387,86.363,86.363,231500000.0
2005-10-19 04:04:00,86.358,86.385,86.335,86.378,234999999.0
2005-10-19 04:05:00,86.389,86.411,86.384,86.387,162800000.0
2005-10-19 04:06:00,86.39,86.408,86.358,86.358,173099998.0
2005-10-19 04:07:00,86.367,86.399,86.354,86.382,249200000.0
2005-10-19 04:08:00,86.399,86.414,86.384,86.389,182800002.0
2005-10-19 04:09:00,86.42,86.422,86.387,86.406,287499999.0
2005-10-19 04:10:00,86.388,86.415,86.384,86.39,217699999.0
2005-10-19 04:11:00,86.384,86.413,86.383,86.397,161500001.0
2005-10-19 04:12:00,86.4,86.409,86.387,86.387,233499995.0
2005-10-19 04:13:00,86.386,86.427,86.378,86.415,296299999.0
2005-10-19 04:14:00,86.422,86.424,86.381,86.395,203699998.0
2005-10-19 04:15:00,86.397,86.416,86.377,86.394,204800001.0
2005-10-19 04:16:00,86.41,86.41,86.38,86.382,224799999.0
2005-10-19 04:17:00,86.41,86.423,86.388,86.399,217899998.0
2005-10-19 04:18:00,86.405,86.411,86.355,86.359,168300000.0
2005-10-19 04:19:00,86.399,86.423,86.379,86.405,260499998.0
2005-10-19 04:20:00,86.388,86.431,86.388,86.41,212999999.0
2005-10-19 04:21:00,86.425,86.425,86.383,86.396,162499998.0
2005-10-19 04:22:00,86.386,86.419,86.381,86.397,266399999.0
2005-10-19 04:23:00,86.412,86.422,86.388,86.394,143399998.0
2005-10-19 04:24:00,86.392,86.415,86.37,86.402,162299996.0
2005-10-19 04:25:00,86.39,86.421,86.39,86.42,237700003.0
2005-10-19 04:26:00,86.402,86.415,86.385,86.415,164800000.0
2005-10-19 04:27:00,86.407,86.433,86.399,86.422,96600001.0
2005-10-19 04:28:00,86.411,86.432,86.394,86.42,108200000.0
2005-10-19 04:29:00,86.398,86.417,86.383,86.407,151799999.0
2005-10-19 04:30:00,86.423,86.431,86.401,86.404,186299998.0
2005-10-19 04:31:00,86.428,86.441,86.387,86.4,296500000.0
2005-10-19 04:32:00,86.413,86.426,86.391,86.406,109000000.0
2005-10-19 04:33:00,86.437,86.443,86.393,86.397,260599999.0
2005-10-19 04:34:00,86.41,86.434,86.401,86.422,133499999.0
2005-10-19 04:35:00,86.405,86.424,86.392,86.411,135199997.0
2005-10-19 04:36:00,86.405,86.417,86.394,86.413,111199999.0
2005-10-19 04:37:00,86.397,86.41,86.37,86.389,171900001.0
2005-10-19 04:38:00,86.408,86.433,86.388,86.398,94200000.0
2005-10-19 04:39:00,86.401,86.423,86.389,86.421,216299997.0
2005-10-19 04:40:00,86.41,86.435,86.405,86.421,175899999.0
2005-10-19 04:41:00,86.428,86.431,86.404,86.404,290799999.0
2005-10-19 04:42:00,86.425,86.43,86.392,86.396,250899998.0
2005-10-19 04:43:00,86.393,86.413,86.391,86.406,154400002.0
2005-10-19 04:44:00,86.419,86.425,86.384,86.393,193999996.0
2005-10-19 04:45:00,86.387,86.419,86.387,86.41,231800000.0
2005-10-19 04:46:00,86.39,86.411,86.372,86.396,125499999.0
2005-10-19 04:47:00,86.408,86.409,86.37,86.379,191400000.0
2005-10-19 04:48:00,86.419,86.419,86.387,86.393,170600001.0
2005-10-19 04:49:00,86.41,86.427,86.392,86.414,120700001.0
2005-10-19 04:50:00,86.396,86.416,86.385,86.389,240500003.0
2005-10-19 04:51:00,86.414,86.429,86.388,86.405,270299998.0
2005-10-19 04:52:00,86.396,86.419,86.379,86.388,176699999.0
2005-10-19 04:53:00,86.388,86.403,86.373,86.401,290599997.0
2005-10-19 04:54:00,86.41,86.432,86.372,86.376,280400002.0
2005-10-19 04:55:00,86.383,86.407,86.38,86.4,139400000.0
2005-10-19 04:56:00,86.387,86.424,86.384,86.424,134099999.0
2005-10-19 04:57:00,86.386,86.403,86.375,86.397,258499998.0
2005-10-19 04:58:00,86.403,86.419,86.377,86.377,120000000.0
2005-10-19 04:59:00,86.383,86.41,86.376,86.376,252500001.0
2005-10-19 05:00:00,86.394,86.41,86.377,86.404,223899998.0
2005-10-19 05:01:00,86.382,86.414,86.381,86.407,222700002.0
2005-10-19 05:02:00,86.415,86.43,86.397,86.397,203599998.0
2005-10-19 05:03:00,86.399,86.421,86.382,86.385,219999998.0
2005-10-19 05:04:00,86.386,86.406,86.379,86.406,213899996.0
2005-10-19 05:05:00,86.389,86.41,86.367,86.408,220000000.0
2005-10-19 05:06:00,86.392,86.41,86.378,86.405,229200000.0
2005-10-19 05:07:00,86.399,86.426,86.387,86.413,280200002.0
2005-10-19 05:08:00,86.401,86.433,86.38,86.39,186199999.0
2005-10-19 05:09:00,86.423,86.427,86.405,86.415,255299999.0
2005-10-19 05:10:00,86.418,86.425,86.39,86.39,180499998.0
2005-10-19 05:11:00,86.401,86.434,86.366,86.393,212899998.0
2005-10-19 05:12:00,86.396,86.429,86.396,86.425,210300001.0
2005-10-19 05:13:00,86.424,86.434,86.401,86.412,91000000.0
2005-10-19 05:14:00,86.422,86.422,86.393,86.4,226399995.0
2005-10-19 05:15:00,86.389,86.422,86.388,86.415,139000000.0
2005-10-19 05:16:00,86.406,86.432,86.386,86.409,222900000.0
2005-10-19 05:17:00,86.387,86.42,86.387,86.42,267700001.0
2005-10-19 05:18:00,86.388,86.416,86.385,86.403,347299997.0
2005-10-19 05:19:00,86.4,86.411,86.379,86.381,289399998.0
2005-10-19 05:20:00,86.407,86.408,86.377,86.377,201800001.0
2005-10-19 05:21:00,86.388,86.405,86.367,86.391,314399999.0
2005-10-19 05:22:00,86.39,86.416,86.37,86.383,240399999.0
2005-10-19 05:23:00,86.389,86.402,86.366,86.366,178400000.0
2005-10-19 05:24:00,86.406,86.421,86.38,86.381,199799996.0
2005-10-19 05:25:00,86.417,86.425,86.383,86.391,222699997.0
2005-10-19 05:26:00,86.385,86.404,86.385,86.402,143300001.0
2005-10-19 05:27:00,86.421,86.422,86.384,86.422,193999997.0
2005-10-19 05:28:00,86.411,86.428,86.386,86.42,139200001.0
2005-10-19 05:29:00,86.376,86.406,86.374,86.403,292400000.0
2005-10-19 05:30:00,86.422,86.423,86.385,86.407,198999999.0
2005-10-19 05:31:00,86.403,86.439,86.382,86.402,204500000.0
2005-10-19 05:32:00,86.41,86.42,86.394,86.402,228999996.0
2005-10-19 05:33:00,86.416,86.435,86.401,86.406,193599997.0
2005-10-19 05:34:00,86.42,86.437,86.388,86.396,164399999.0
2005-10-19 05:35:00,86.393,86.42,86.391,86.407,155799998.0
2005-10-19 05:36:00,86.407,86.42,86.377,86.377,159699998.0
2005-10-19 05:37:00,86.371,86.411,86.371,86.406,193399999.0
2005-10-19 05:38:00,86.399,86.423,86.375,86.407,257099995.0
2005-10-19 05:39:00,86.387,86.405,86.385,86.386,136899999.0
2005-10-19 05:40:00,86.408,86.41,86.384,86.406,196899999.0
2005-10-19 05:41:00,86.417,86.417,86.375,86.379,207599999.0
2005-10-19 05:42:00,86.38,86.416,86.37,86.378,207899996.0
2005-10-19 05:43:00,86.369,86.404,86.366,86.386,233499994.0
2005-10-19 05:44:00,86.371,86.391,86.349,86.39,163900000.0
2005-10-19 05:45:00,86.379,86.4,86.373,86.385,204000001.0
2005-10-19 05:46:00,86.4,86.42,86.378,86.396,160700001.0
2005-10-19 05:47:00,86.402,86.42,86.391,86.393,175599996.0
2005-10-19 05:48:00,86.404,86.404,86.354,86.363,177499997.0
2005-10-19 05:49:00,86.362,86.384,86.351,86.37,237299999.0
2005-10-19 05:50:00,86.368,86.384,86.357,86.369,147600002.0
2005-10-19 05:51:00,86.376,86.401,86.361,86.362,130400000.0
2005-10-19 05:52:00,86.349,86.388,86.338,86.369,169600000.0
2005-10-19 05:53:00,86.383,86.391,86.361,86.361,172100001.0
2005-10-19 05:54:00,86.37,86.389,86.351,86.365,161200002.0
2005-10-19 05:55:00,86.39,86.423,86.39,86.416,93100000.0
2005-10-19 05:56:00,86.431,86.433,86.41,86.41,184599999.0
2005-10-19 05:57:00,86.433,86.443,86.413,86.425,204200004.0
2005-10-19 05:58:00,86.413,86.44,86.411,86.44,192399998.0
2005-10-19 05:59:00,86.44,86.443,86.417,86.417,211300000.0
2005-10-19 06:00:00,86.427,86.475,86.427,86.458,216699998.0
2005-10-19 06:01:00,86.452,86.454,86.427,86.43,150200000.0
2005-10-19 06:02:00,86.439,86.472,86.439,86.465,178599996.0
2005-10-19 06:03:00,86.45,86.479,86.449,86.471,178799998.0
2005-10-19 06:04:00,86.453,86.487,86.425,86.467,290000000.0
2005-10-19 06:05:00,86.473,86.473,86.429,86.44,143599999.0
2005-10-19 06:06:00,86.407,86.452,86.407,86.452,128100003.0
2005-10-19 06:07:00,86.45,86.46,86.425,86.434,263100003.0
2005-10-19 06:08:00,86.462,86.465,86.433,86.439,172100001.0
2005-10-19 06:09:00,86.44,86.446,86.417,86.42,292600001.0
2005-10-19 06:10:00,86.435,86.469,86.416,86.446,118000000.0
2005-10-19 06:11:00,86.447,86.454,86.419,86.433,110600001.0
2005-10-19 06:12:00,86.452,86.473,86.441,86.468,244999996.0
2005-10-19 06:13:00,86.446,86.475,86.427,86.452,158500001.0
2005-10-19 06:14:00,86.439,86.466,86.424,86.454,314600000.0
2005-10-19 06:15:00,86.463,86.463,86.435,86.445,123300002.0
2005-10-19 06:16:00,86.461,86.461,86.433,86.441,203199999.0
2005-10-19 06:17:00,86.437,86.464,86.433,86.443,165799999.0
2005-10-19 06:18:00,86.461,86.467,86.435,86.437,234200004.0
2005-10-19 06:19:00,86.45,86.475,86.438,86.442,259400000.0
2005-10-19 06:20:00,86.449,86.475,86.437,86.439,224899998.0
2005-10-19 06:21:00,86.449,86.458,86.423,86.435,168299997.0
2005-10-19 06:22:00,86.443,86.462,86.421,86.435,236099999.0
2005-10-19 06:23:00,86.461,86.47,86.442,86.452,209799998.0
2005-10-19 06:24:00,86.444,86.473,86.443,86.455,183500000.0
2005-10-19 06:25:00,86.467,86.479,86.447,86.45,177800001.0
2005-10-19 06:26:00,86.436,86.451,86.417,86.424,228700002.0
2005-10-19 06:27:00,86.452,86.465,86.434,86.441,146199999.0
2005-10-19 06:28:00,86.458,86.472,86.44,86.446,256600003.0
2005-10-19 06:29:00,86.462,86.472,86.436,86.445,252599999.0
2005-10-19 06:30:00,86.425,86.509,86.425,86.509,162400000.0
2005-10-19 06:31:00,86.45,86.477,86.443,86.475,257699993.0
2005-10-19 06:32:00,86.438,86.484,86.422,86.47,180200000.0
2005-10-19 06:33:00,86.478,86.497,86.442,86.473,166100001.0
2005-10-19 06:34:00,86.453,86.495,86.431,86.495,128800000.0
2005-10-19 06:35:00,86.482,86.501,86.472,86.494,190800003.0
2005-10-19 06:36:00,86.489,86.489,86.462,86.463,167800002.0
2005-10-19 06:37:00,86.477,86.491,86.465,86.475,144100000.0
2005-10-19 06:38:00,86.479,86.507,86.447,86.484,295000001.0
2005-10-19 06:39:00,86.474,86.496,86.464,86.489,192399998.0
2005-10-19 06:40:00,86.485,86.496,86.467,86.483,203200001.0
2005-10-19 06:41:00,86.459,86.497,86.459,86.475,240799998.0
2005-10-19 06:42:00,86.475,86.504,86.445,86.485,260399996.0
2005-10-19 06:43:00,86.465,86.498,86.459,86.493,259200001.0
2005-10-19 06:44:00,86.507,86.51,86.483,86.484,115200000.0
2005-10-19 06:45:00,86.501,86.501,86.451,86.451,135099998.0
2005-10-19 06:46:00,86.487,86.511,86.475,86.498,207299998.0
2005-10-19 06:47:00,86.478,86.51,86.478,86.51,160799999.0
2005-10-19 06:48:00,86.484,86.518,86.463,86.477,177199999.0
2005-10-19 06:49:00,86.499,86.507,86.471,86.471,236499997.0
2005-10-19 06:50:00,86.457,86.493,86.457,86.493,159300001.0
2005-10-19 06:51:00,86.488,86.494,86.469,86.471,183300001.0
2005-10-19 06:52:00,86.46,86.477,86.425,86.429,185400000.0
2005-10-19 06:53:00,86.489,86.493,86.463,86.466,224400002.0
2005-10-19 06:54:00,86.483,86.504,86.463,86.49,250600002.0
2005-10-19 06:55:00,86.47,86.49,86.459,86.472,165299996.0
2005-10-19 06:56:00,86.457,86.481,86.441,86.475,259499997.0
2005-10-19 06:57:00,86.482,86.492,86.465,86.472,246600002.0
2005-10-19 06:58:00,86.473,86.497,86.453,86.48,134099999.0
2005-10-19 06:59:00,86.488,86.488,86.45,86.453,146999999.0
2005-10-19 07:00:00,86.462,86.475,86.44,86.458,197599999.0
2005-10-19 07:01:00,86.464,86.468,86.437,86.438,247600002.0
2005-10-19 07:02:00,86.485,86.49,86.465,86.478,225199999.0
2005-10-19 07:03:00,86.468,86.485,86.444,86.472,193100000.0
2005-10-19 07:04:00,86.481,86.484,86.456,86.456,153399999.0
2005-10-19 07:05:00,86.448,86.474,86.446,86.473,176599998.0
2005-10-19 07:06:00,86.466,86.471,86.447,86.456,106200001.0
2005-10-19 07:07:00,86.452,86.469,86.427,86.463,190000000.0
2005-10-19 07:08:00,86.475,86.479,86.429,86.439,223400000.0
2005-10-19 07:09:00,86.462,86.477,86.443,86.455,196900000.0
2005-10-19 07:10:00,86.436,86.457,86.415,86.457,169699999.0
2005-10-19 07:11:00,86.457,86.463,86.443,86.444,155299999.0
2005-10-19 07:12:00,86.438,86.462,86.438,86.462,102499998.0
2005-10-19 07:13:00,86.459,86.463,86.438,86.44,208300002.0
2005-10-19 07:14:00,86.431,86.476,86.429,86.476,282600002.0
2005-10-19 07:15:00,86.442,86.474,86.442,86.455,142899997.0
2005-10-19 07:16:00,86.435,86.496,86.435,86.453,327600001.0
2005-10-19 07:17:00,86.481,86.49,86.456,86.458,229399998.0
2005-10-19 07:18:00,86.492,86.508,86.462,86.478,113100000.0
2005-10-19 07:19:00,86.474,86.488,86.455,86.482,258999996.0
2005-10-19 07:20:00,86.468,86.496,86.461,86.472,119599998.0
2005-10-19 07:21:00,86.447,86.475,86.44,86.463,174400002.0
2005-10-19 07:22:00,86.47,86.482,86.454,86.47,89700002.0
2005-10-19 07:23:00,86.467,86.484,86.448,86.45,214799999.0
2005-10-19 07:24:00,86.467,86.471,86.43,86.458,196199999.0
2005-10-19 07:25:00,86.457,86.461,86.439,86.448,254800003.0
2005-10-19 07:26:00,86.469,86.479,86.443,86.453,264299999.0
2005-10-19 07:27:00,86.459,86.489,86.459,86.47,140899999.0
2005-10-19 07:28:00,86.46,86.482,86.442,86.46,317200001.0
2005-10-19 07:29:00,86.442,86.468,86.429,86.468,149100001.0
2005-10-19 07:30:00,86.463,86.488,86.447,86.465,150400000.0
2005-10-19 07:31:00,86.49,86.504,86.473,86.482,242400002.0
2005-10-19 07:32:00,86.469,86.491,86.464,86.484,190900001.0
2005-10-19 07:33:00,86.474,86.494,86.47,86.488,143199998.0
2005-10-19 07:34:00,86.495,86.495,86.466,86.47,186900000.0
2005-10-19 07:35:00,86.465,86.494,86.459,86.485,279100003.0
2005-10-19 07:36:00,86.487,86.496,86.466,86.478,218899998.0
2005-10-19 07:37:00,86.478,86.502,86.473,86.502,166500001.0
2005-10-19 07:38:00,86.471,86.5,86.471,86.495,220099998.0
2005-10-19 07:39:00,86.507,86.507,86.461,86.479,144400000.0
2005-10-19 07:40:00,86.49,86.507,86.469,86.497,217699996.0
2005-10-19 07:41:00,86.49,86.509,86.475,86.482,133300002.0
2005-10-19 07:42:00,86.477,86.495,86.444,86.455,124400000.0
2005-10-19 07:43:00,86.455,86.475,86.432,86.456,192900001.0
2005-10-19 07:44:00,86.486,86.505,86.476,86.492,198900000.0
2005-10-19 07:45:00,86.472,86.508,86.472,86.506,221599995.0
2005-10-19 07:46:00,86.434,86.492,86.434,86.492,162400000.0
2005-10-19 07:47:00,86.492,86.505,86.475,86.493,147900000.0
2005-10-19 07:48:00,86.489,86.505,86.477,86.493,255100000.0
2005-10-19 07:49:00,86.473,86.487,86.45,86.48,320900000.0
2005-10-19 07:50:00,86.489,86.499,86.439,86.439,196000001.0
2005-10-19 07:51:00,86.478,86.493,86.476,86.478,122599999.0
2005-10-19 07:52:00,86.47,86.498,86.463,86.478,153000000.0
2005-10-19 07:53:00,86.471,86.497,86.455,86.497,204599999.0
2005-10-19 07:54:00,86.497,86.505,86.475,86.505,137100000.0
2005-10-19 07:55:00,86.492,86.504,86.471,86.477,209999999.0
2005-10-19 07:56:00,86.48,86.5,86.455,86.479,145399997.0
2005-10-19 07:57:00,86.503,86.507,86.484,86.495,193699998.0
2005-10-19 07:58:00,86.488,86.522,86.467,86.522,129299999.0
2005-10-19 07:59:00,86.465,86.491,86.452,86.48,135400000.0
2005-10-19 08:00:00,86.499,86.499,86.473,86.474,91000001.0
2005-10-19 08:01:00,86.464,86.48,86.452,86.48,147900001.0
2005-10-19 08:02:00,86.462,86.481,86.459,86.477,174799999.0
2005-10-19 08:03:00,86.461,86.469,86.434,86.448,146500001.0
2005-10-19 08:04:00,86.424,86.455,86.408,86.434,219900001.0
2005-10-19 08:05:00,86.452,86.47,86.41,86.446,218399998.0
2005-10-19 08:06:00,86.458,86.466,86.436,86.436,165099998.0
2005-10-19 08:07:00,86.422,86.457,86.419,86.44,301999998.0
2005-10-19 08:08:00,86.45,86.462,86.436,86.445,62200001.0
2005-10-19 08:09:00,86.433,86.478,86.433,86.478,284899997.0
2005-10-19 08:10:00,86.428,86.468,86.415,86.468,156899999.0
2005-10-19 08:11:00,86.416,86.46,86.407,86.439,104200001.0
2005-10-19 08:12:00,86.428,86.458,86.419,86.452,190699998.0
2005-10-19 08:13:00,86.43,86.445,86.41,86.427,206099997.0
2005-10-19 08:14:00,86.424,86.448,86.408,86.425,106900001.0
2005-10-19 08:15:00,86.432,86.432,86.406,86.415,184600000.0
2005-10-19 08:16:00,86.415,86.425,86.392,86.403,258299992.0
2005-10-19 08:17:00,86.384,86.415,86.378,86.41,109300000.0
2005-10-19 08:18:00,86.407,86.427,86.403,86.418,149099999.0
2005-10-19 08:19:00,86.409,86.433,86.398,86.401,152699997.0
2005-10-19 08:20:00,86.399,86.429,86.392,86.429,195700000.0
2005-10-19 08:21:00,86.443,86.446,86.412,86.412,293699996.0
2005-10-19 08:22:00,86.41,86.442,86.41,86.428,213600000.0
2005-10-19 08:23:00,86.418,86.438,86.402,86.423,242599998.0
2005-10-19 08:24:00,86.404,86.433,86.4,86.433,207199999.0
2005-10-19 08:25:00,86.419,86.437,86.395,86.421,166800001.0
2005-10-19 08:26:00,86.435,86.47,86.435,86.47,112199999.0
2005-10-19 08:27:00,86.469,86.469,86.437,86.437,132299998.0
2005-10-19 08:28:00,86.455,86.485,86.444,86.468,216000002.0
2005-10-19 08:29:00,86.486,86.511,86.466,86.496,148999999.0
2005-10-19 08:30:00,86.472,86.505,86.468,86.484,213599999.0
2005-10-19 08:31:00,86.479,86.501,86.473,86.486,201399999.0
2005-10-19 08:32:00,86.475,86.479,86.438,86.438,166899997.0
2005-10-19 08:33:00,86.448,86.484,86.448,86.474,235900001.0
2005-10-19 08:34:00,86.438,86.473,86.438,86.463,189400002.0
2005-10-19 08:35:00,86.467,86.476,86.437,86.445,234200002.0
2005-10-19 08:36:00,86.448,86.468,86.434,86.443,75300000.0
2005-10-19 08:37:00,86.481,86.481,86.435,86.451,167000002.0
2005-10-19 08:38:00,86.469,86.491,86.448,86.476,226300000.0
2005-10-19 08:39:00,86.467,86.483,86.446,86.466,146500000.0
2005-10-19 08:40:00,86.455,86.469,86.408,86.408,190700000.0
2005-10-19 08:41:00,86.425,86.476,86.425,86.449,108300000.0
2005-10-19 08:42:00,86.47,86.484,86.454,86.473,258699997.0
2005-10-19 08:43:00,86.437,86.457,86.411,86.429,213000003.0
2005-10-19 08:44:00,86.436,86.485,86.436,86.485,180300001.0
2005-10-19 08:45:00,86.501,86.503,86.465,86.49,251100000.0
2005-10-19 08:46:00,86.478,86.482,86.455,86.458,171500000.0
2005-10-19 08:47:00,86.432,86.463,86.429,86.455,175800000.0
2005-10-19 08:48:00,86.455,86.474,86.45,86.468,147099999.0
2005-10-19 08:49:00,86.473,86.485,86.442,86.47,258800001.0
2005-10-19 08:50:00,86.484,86.495,86.463,86.481,225000001.0
2005-10-19 08:51:00,86.483,86.484,86.454,86.454,178700000.0
2005-10-19 08:52:00,86.456,86.477,86.45,86.477,83500000.0
2005-10-19 08:53:00,86.465,86.483,86.449,86.47,244900000.0
2005-10-19 08:54:00,86.468,86.484,86.458,86.469,114899999.0
2005-10-19 08:55:00,86.47,86.503,86.47,86.496,123399999.0
2005-10-19 08:56:00,86.462,86.483,86.443,86.465,214199998.0
2005-10-19 08:57:00,86.441,86.461,86.416,86.433,170000001.0
2005-10-19 08:58:00,86.443,86.457,86.405,86.405,115700000.0
2005-10-19 08:59:00,86.408,86.425,86.397,86.414,167800000.0
2005-10-19 09:00:00,86.409,86.418,86.387,86.387,300900002.0
2005-10-19 09:01:00,86.39,86.39,86.36,86.36,157300002.0
2005-10-19 09:02:00,86.371,86.391,86.364,86.377,145999999.0
2005-10-19 09:03:00,86.357,86.387,86.357,86.379,204000001.0
2005-10-19 09:04:00,86.345,86.367,86.331,86.349,246000001.0
2005-10-19 09:05:00,86.327,86.346,86.259,86.274,186799998.0
2005-10-19 09:06:00,86.28,86.297,86.263,86.284,168699998.0
2005-10-19 09:07:00,86.296,86.316,86.269,86.31,201000000.0
2005-10-19 09:08:00,86.313,86.325,86.28,86.295,183500000.0
2005-10-19 09:09:00,86.296,86.296,86.266,86.28,155799999.0
2005-10-19 09:10:00,86.285,86.299,86.27,86.281,153800000.0
2005-10-19 09:11:00,86.286,86.321,86.281,86.306,172299998.0
2005-10-19 09:12:00,86.324,86.335,86.308,86.308,230699995.0
2005-10-19 09:13:00,86.331,86.348,86.321,86.328,193300001.0
2005-10-19 09:14:00,86.352,86.365,86.338,86.338,131299998.0
2005-10-19 09:15:00,86.321,86.343,86.299,86.319,196900001.0
2005-10-19 09:16:00,86.297,86.322,86.289,86.309,198300000.0
2005-10-19 09:17:00,86.32,86.326,86.289,86.298,181900001.0
2005-10-19 09:18:00,86.316,86.316,86.283,86.304,163699999.0
2005-10-19 09:19:00,86.322,86.346,86.31,86.32,221600002.0
2005-10-19 09:20:00,86.342,86.343,86.318,86.319,112300000.0
2005-10-19 09:21:00,86.32,86.342,86.305,86.342,249300001.0
2005-10-19 09:22:00,86.337,86.35,86.311,86.333,121900001.0
2005-10-19 09:23:00,86.318,86.353,86.301,86.33,197300002.0
2005-10-19 09:24:00,86.366,86.374,86.332,86.352,75600001.0
2005-10-19 09:25:00,86.367,86.388,86.352,86.363,132799999.0
2005-10-19 09:26:00,86.358,86.384,86.358,86.374,193100001.0
2005-10-19 09:27:00,86.351,86.378,86.339,86.378,191499998.0
2005-10-19 09:28:00,86.361,86.389,86.361,86.383,174599999.0
2005-10-19 09:29:00,86.349,86.402,86.349,86.395,258099997.0
2005-10-19 09:30:00,86.383,86.414,86.382,86.405,127000000.0
2005-10-19 09:31:00,86.382,86.404,86.37,86.4,133599997.0
2005-10-19 09:32:00,86.398,86.398,86.368,86.384,181800000.0
2005-10-19 09:33:00,86.379,86.411,86.379,86.411,202500005.0
2005-10-19 09:34:00,86.393,86.417,86.36,86.36,92800000.0
2005-10-19 09:35:00,86.385,86.405,86.375,86.389,160199998.0
2005-10-19 09:36:00,86.383,86.4,86.377,86.392,172100003.0
2005-10-19 09:37:00,86.381,86.398,86.355,86.375,148999998.0
2005-10-19 09:38:00,86.377,86.381,86.353,86.36,77200000.0
2005-10-19 09:39:00,86.366,86.366,86.326,86.334,125800000.0
2005-10-19 09:40:00,86.325,86.383,86.317,86.361,137000000.0
2005-10-19 09:41:00,86.376,86.395,86.364,86.387,200500000.0
2005-10-19 09:42:00,86.35,86.383,86.341,86.361,203799998.0
2005-10-19 09:43:00,86.353,86.376,86.339,86.364,217899998.0
2005-10-19 09:44:00,86.354,86.393,86.348,86.368,172499999.0
2005-10-19 09:45:00,86.378,86.39,86.359,86.359,128700000.0
2005-10-19 09:46:00,86.363,86.377,86.347,86.347,267599998.0
2005-10-19 09:47:00,86.351,86.359,86.326,86.326,151000001.0
2005-10-19 09:48:00,86.345,86.37,86.339,86.352,199200000.0
2005-10-19 09:49:00,86.358,86.366,86.329,86.353,229400001.0
2005-10-19 09:50:00,86.345,86.345,86.297,86.299,156699999.0
2005-10-19 09:51:00,86.29,86.34,86.289,86.309,171700000.0
2005-10-19 09:52:00,86.307,86.325,86.288,86.301,199099999.0
2005-10-19 09:53:00,86.298,86.314,86.287,86.302,212499998.0
2005-10-19 09:54:00,86.298,86.298,86.273,86.279,127800000.0
2005-10-19 09:55:00,86.264,86.293,86.261,86.284,196899999.0
2005-10-19 09:56:00,86.272,86.293,86.266,86.279,195399999.0
2005-10-19 09:57:00,86.261,86.289,86.261,86.286,150600000.0
2005-10-19 09:58:00,86.283,86.305,86.255,86.29,251199997.0
2005-10-19 09:59:00,86.29,86.314,86.271,86.286,171399998.0
2005-10-19 10:00:00,86.287,86.319,86.286,86.299,136200001.0
2005-10-19 10:01:00,86.284,86.29,86.255,86.283,282100001.0
2005-10-19 10:02:00,86.285,86.3,86.268,86.277,182399999.0
2005-10-19 10:03:00,86.273,86.287,86.25,86.268,283099999.0
2005-10-19 10:04:00,86.274,86.28,86.256,86.263,119500000.0
2005-10-19 10:05:00,86.249,86.296,86.249,86.288,191300000.0
2005-10-19 10:06:00,86.272,86.283,86.255,86.265,215500000.0
2005-10-19 10:07:00,86.275,86.293,86.26,86.275,276900000.0
2005-10-19 10:08:00,86.268,86.286,86.246,86.246,250900002.0
2005-10-19 10:09:00,86.248,86.282,86.24,86.252,98700000.0
2005-10-19 10:10:00,86.25,86.263,86.233,86.259,214700000.0
2005-10-19 10:11:00,86.273,86.295,86.264,86.282,148400000.0
2005-10-19 10:12:00,86.285,86.286,86.24,86.245,193700001.0
2005-10-19 10:13:00,86.293,86.307,86.277,86.289,192599996.0
2005-10-19 10:14:00,86.286,86.313,86.271,86.31,243199997.0
2005-10-19 10:15:00,86.304,86.324,86.299,86.31,126400000.0
2005-10-19 10:16:00,86.277,86.309,86.277,86.295,205899999.0
2005-10-19 10:17:00,86.296,86.33,86.296,86.321,246399999.0
2005-10-19 10:18:00,86.31,86.31,86.284,86.29,170199999.0
2005-10-19 10:19:00,86.301,86.32,86.284,86.297,183200000.0
2005-10-19 10:20:00,86.326,86.339,86.309,86.327,120499999.0
2005-10-19 10:21:00,86.283,86.323,86.279,86.323,192800001.0
2005-10-19 10:22:00,86.304,86.341,86.304,86.336,218900002.0
2005-10-19 10:23:00,86.339,86.36,86.325,86.342,143399998.0
2005-10-19 10:24:00,86.333,86.352,86.317,86.317,200699999.0
2005-10-19 10:25:00,86.323,86.339,86.306,86.335,93599999.0
2005-10-19 10:26:00,86.346,86.352,86.319,86.319,160399999.0
2005-10-19 10:27:00,86.365,86.371,86.334,86.334,408600000.0
2005-10-19 10:28:00,86.35,86.35,86.325,86.334,116200000.0
2005-10-19 10:29:00,86.324,86.344,86.294,86.319,318799995.0
2005-10-19 10:30:00,86.328,86.341,86.316,86.322,219000000.0
2005-10-19 10:31:00,86.328,86.344,86.302,86.32,237399998.0
2005-10-19 10:32:00,86.328,86.352,86.321,86.339,177999999.0
2005-10-19 10:33:00,86.326,86.338,86.292,86.295,146800000.0
2005-10-19 10:34:00,86.316,86.332,86.291,86.308,177599999.0
2005-10-19 10:35:00,86.312,86.324,86.293,86.299,313999994.0
2005-10-19 10:36:00,86.274,86.291,86.262,86.291,198800000.0
2005-10-19 10:37:00,86.246,86.283,86.241,86.259,201500000.0
2005-10-19 10:38:00,86.277,86.291,86.264,86.271,196500000.0
2005-10-19 10:39:00,86.284,86.29,86.265,86.265,265000005.0
2005-10-19 10:40:00,86.259,86.285,86.245,86.277,367299994.0
2005-10-19 10:41:00,86.284,86.29,86.256,86.256,288399999.0
2005-10-19 10:42:00,86.268,86.298,86.268,86.293,252300000.0
2005-10-19 10:43:00,86.287,86.304,86.252,86.252,263800002.0
2005-10-19 10:44:00,86.22,86.254,86.206,86.254,220899998.0
2005-10-19 10:45:00,86.245,86.272,86.23,86.244,220100001.0
2005-10-19 10:46:00,86.255,86.282,86.255,86.282,186799999.0
2005-10-19 10:47:00,86.25,86.275,86.227,86.27,108800000.0
2005-10-19 10:48:00,86.259,86.295,86.242,86.295,214500001.0
2005-10-19 10:49:00,86.303,86.308,86.279,86.291,171499999.0
2005-10-19 10:50:00,86.306,86.306,86.231,86.238,139500001.0
2005-10-19 10:51:00,86.274,86.305,86.265,86.3,185599998.0
2005-10-19 10:52:00,86.292,86.307,86.259,86.259,259100007.0
2005-10-19 10:53:00,86.311,86.313,86.281,86.281,191299998.0
2005-10-19 10:54:00,86.271,86.291,86.259,86.285,85200002.0
2005-10-19 10:55:00,86.3,86.339,86.3,86.317,244800002.0
2005-10-19 10:56:00,86.306,86.321,86.28,86.301,209300002.0
2005-10-19 10:57:00,86.293,86.297,86.269,86.288,139100000.0
2005-10-19 10:58:00,86.273,86.3,86.268,86.299,327900001.0
2005-10-19 10:59:00,86.305,86.339,86.281,86.317,169599998.0
2005-10-19 11:00:00,86.326,86.342,86.282,86.294,202100001.0
2005-10-19 11:01:00,86.326,86.341,86.309,86.335,225600000.0
2005-10-19 11:02:00,86.332,86.339,86.311,86.326,139700002.0
2005-10-19 11:03:00,86.308,86.343,86.307,86.343,284700000.0
2005-10-19 11:04:00,86.325,86.353,86.308,86.339,193600000.0
2005-10-19 11:05:00,86.352,86.352,86.297,86.297,299799998.0
2005-10-19 11:06:00,86.311,86.336,86.288,86.325,225400003.0
2005-10-19 11:07:00,86.331,86.347,86.302,86.302,243799997.0
2005-10-19 11:08:00,86.301,86.328,86.287,86.315,212400000.0
2005-10-19 11:09:00,86.307,86.309,86.272,86.277,141300000.0
2005-10-19 11:10:00,86.292,86.344,86.281,86.313,233999999.0
2005-10-19 11:11:00,86.32,86.366,86.315,86.366,174300002.0
2005-10-19 11:12:00,86.358,86.388,86.35,86.37,195599999.0
2005-10-19 11:13:00,86.375,86.375,86.337,86.353,137799999.0
2005-10-19 11:14:00,86.333,86.354,86.329,86.345,180300000.0
2005-10-19 11:15:00,86.34,86.364,86.328,86.349,108200000.0
2005-10-19 11:16:00,86.326,86.359,86.326,86.355,172399998.0
2005-10-19 11:17:00,86.36,86.378,86.352,86.36,123800001.0
2005-10-19 11:18:00,86.335,86.359,86.324,86.347,352599999.0
2005-10-19 11:19:00,86.322,86.34,86.297,86.315,144000000.0
2005-10-19 11:20:00,86.302,86.335,86.299,86.335,217499999.0
2005-10-19 11:21:00,86.344,86.349,86.321,86.328,148399998.0
2005-10-19 11:22:00,86.32,86.348,86.319,86.34,145100000.0
2005-10-19 11:23:00,86.336,86.376,86.336,86.361,174699996.0
2005-10-19 11:24:00,86.378,86.378,86.343,86.369,280199998.0
2005-10-19 11:25:00,86.376,86.379,86.349,86.354,185399998.0
2005-10-19 11:26:00,86.374,86.42,86.352,86.397,122299998.0
2005-10-19 11:27:00,86.423,86.424,86.397,86.408,206500002.0
2005-10-19 11:28:00,86.407,86.417,86.381,86.381,225499998.0
2005-10-19 11:29:00,86.412,86.439,86.401,86.42,206499999.0
2005-10-19 11:30:00,86.423,86.436,86.394,86.403,229699999.0
2005-10-19 11:31:00,86.393,86.441,86.38,86.424,226400003.0
2005-10-19 11:32:00,86.442,86.468,86.419,86.419,288200000.0
2005-10-19 11:33:00,86.44,86.449,86.424,86.449,201000001.0
2005-10-19 11:34:00,86.439,86.454,86.417,86.444,205100000.0
2005-10-19 11:35:00,86.46,86.479,86.435,86.452,209699999.0
2005-10-19 11:36:00,86.46,86.466,86.442,86.452,201599996.0
2005-10-19 11:37:00,86.453,86.455,86.426,86.43,192000001.0
2005-10-19 11:38:00,86.423,86.452,86.415,86.443,355100000.0
2005-10-19 11:39:00,86.436,86.439,86.411,86.418,240900004.0
2005-10-19 11:40:00,86.406,86.417,86.376,86.398,138700004.0
2005-10-19 11:41:00,86.412,86.458,86.401,86.437,277500005.0
2005-10-19 11:42:00,86.462,86.462,86.431,86.441,161899998.0
2005-10-19 11:43:00,86.457,86.469,86.434,86.44,104300001.0
2005-10-19 11:44:00,86.445,86.445,86.405,86.405,146499998.0
2005-10-19 11:45:00,86.41,86.441,86.395,86.441,281000003.0
2005-10-19 11:46:00,86.419,86.438,86.411,86.432,231699999.0
2005-10-19 11:47:00,86.428,86.428,86.387,86.392,280699997.0
2005-10-19 11:48:00,86.416,86.443,86.405,86.443,219799996.0
2005-10-19 11:49:00,86.445,86.458,86.431,86.433,256399995.0
2005-10-19 11:50:00,86.397,86.422,86.386,86.4,200399998.0
2005-10-19 11:51:00,86.418,86.438,86.382,86.438,286300002.0
2005-10-19 11:52:00,86.426,86.453,86.405,86.43,284999997.0
2005-10-19 11:53:00,86.412,86.433,86.39,86.433,209399997.0
2005-10-19 11:54:00,86.427,86.478,86.421,86.472,163500002.0
2005-10-19 11:55:00,86.477,86.488,86.46,86.464,195900002.0
2005-10-19 11:56:00,86.469,86.486,86.457,86.468,120699998.0
2005-10-19 11:57:00,86.474,86.484,86.457,86.457,249700000.0
2005-10-19 11:58:00,86.456,86.476,86.456,86.468,82300000.0
2005-10-19 11:59:00,86.447,86.475,86.447,86.465,285299997.0
2005-10-19 12:00:00,86.45,86.459,86.428,86.441,216199998.0
2005-10-19 12:01:00,86.473,86.473,86.428,86.452,213900002.0
2005-10-19 12:02:00,86.453,86.469,86.441,86.469,222600001.0
2005-10-19 12:03:00,86.465,86.465,86.42,86.429,141600002.0
2005-10-19 12:04:00,86.438,86.461,86.437,86.456,168200002.0
2005-10-19 12:05:00,86.439,86.462,86.436,86.455,125000000.0
2005-10-19 12:06:00,86.424,86.445,86.405,86.432,257899999.0
2005-10-19 12:07:00,86.442,86.465,86.413,86.46,196899998.0
2005-10-19 12:08:00,86.458,86.471,86.444,86.444,181399998.0
2005-10-19 12:09:00,86.427,86.453,86.423,86.453,163999999.0
2005-10-19 12:10:00,86.434,86.468,86.393,86.424,158200003.0
2005-10-19 12:11:00,86.429,86.46,86.428,86.46,221700000.0
2005-10-19 12:12:00,86.457,86.476,86.449,86.465,235899998.0
2005-10-19 12:13:00,86.469,86.472,86.431,86.431,201099999.0
2005-10-19 12:14:00,86.451,86.488,86.448,86.459,202799998.0
2005-10-19 12:15:00,86.458,86.464,86.432,86.453,273600000.0
2005-10-19 12:16:00,86.456,86.471,86.441,86.468,148400000.0
2005-10-19 12:17:00,86.478,86.498,86.457,86.478,177699999.0
2005-10-19 12:18:00,86.472,86.494,86.451,86.477,151400001.0
2005-10-19 12:19:00,86.485,86.519,86.485,86.517,129800001.0
2005-10-19 12:20:00,86.517,86.538,86.486,86.513,310799999.0
2005-10-19 12:21:00,86.481,86.499,86.464,86.482,164700001.0
2005-10-19 12:22:00,86.48,86.486,86.456,86.47,224400002.0
2005-10-19 12:23:00,86.478,86.478,86.444,86.449,169399998.0
2005-10-19 12:24:00,86.448,86.473,86.442,86.46,281899996.0
2005-10-19 12:25:00,86.436,86.478,86.42,86.478,293699999.0
2005-10-19 12:26:00,86.469,86.488,86.441,86.458,223300000.0
2005-10-19 12:27:00,86.472,86.505,86.46,86.487,208199997.0
2005-10-19 12:28:00,86.507,86.542,86.506,86.535,235600003.0
2005-10-19 12:29:00,86.551,86.583,86.532,86.583,203099998.0
2005-10-19 12:30:00,86.555,86.579,86.518,86.535,191299999.0
2005-10-19 12:31:00,86.527,86.547,86.516,86.547,121299997.0
2005-10-19 12:32:00,86.543,86.572,86.543,86.565,207300002.0
2005-10-19 12:33:00,86.538,86.572,86.537,86.566,246000000.0
2005-10-19 12:34:00,86.578,86.597,86.563,86.577,201599995.0
2005-10-19 12:35:00,86.584,86.584,86.544,86.552,129799998.0
2005-10-19 12:36:00,86.582,86.586,86.535,86.56,208099998.0
2005-10-19 12:37:00,86.571,86.571,86.544,86.558,180099998.0
2005-10-19 12:38:00,86.562,86.562,86.533,86.543,128299999.0
2005-10-19 12:39:00,86.542,86.568,86.54,86.568,172299998.0
2005-10-19 12:40:00,86.563,86.563,86.534,86.545,161900003.0
2005-10-19 12:41:00,86.535,86.535,86.514,86.515,163399999.0
2005-10-19 12:42:00,86.533,86.555,86.524,86.552,172099996.0
2005-10-19 12:43:00,86.532,86.561,86.525,86.544,199999998.0
2005-10-19 12:44:00,86.556,86.575,86.54,86.546,217099994.0
2005-10-19 12:45:00,86.585,86.594,86.571,86.58,172599997.0
2005-10-19 12:46:00,86.581,86.593,86.56,86.568,186399995.0
2005-10-19 12:47:00,86.569,86.617,86.551,86.617,172899998.0
2005-10-19 12:48:00,86.598,86.618,86.539,86.545,128600001.0
2005-10-19 12:49:00,86.551,86.565,86.536,86.545,189100002.0
2005-10-19 12:50:00,86.531,86.554,86.527,86.551,171499998.0
2005-10-19 12:51:00,86.545,86.581,86.545,86.562,239400002.0
2005-10-19 12:52:00,86.542,86.572,86.529,86.57,249700001.0
2005-10-19 12:53:00,86.548,86.586,86.548,86.585,147799999.0
2005-10-19 12:54:00,86.57,86.59,86.559,86.575,155299999.0
2005-10-19 12:55:00,86.558,86.574,86.537,86.556,263099998.0
2005-10-19 12:56:00,86.549,86.576,86.536,86.536,160800000.0
2005-10-19 12:57:00,86.531,86.55,86.513,86.516,163900001.0
2005-10-19 12:58:00,86.535,86.553,86.506,86.535,163099999.0
2005-10-19 12:59:00,86.502,86.544,86.496,86.544,228099999.0
2005-10-19 13:00:00,86.544,86.563,86.525,86.529,95400000.0
2005-10-19 13:01:00,86.529,86.534,86.501,86.511,102699999.0
2005-10-19 13:02:00,86.507,86.529,86.489,86.489,261399999.0
2005-10-19 13:03:00,86.495,86.522,86.478,86.506,253799999.0
2005-10-19 13:04:00,86.501,86.511,86.485,86.498,200099996.0
2005-10-19 13:05:00,86.495,86.495,86.46,86.461,198700001.0
2005-10-19 13:06:00,86.489,86.501,86.471,86.488,189299998.0
2005-10-19 13:07:00,86.498,86.498,86.441,86.448,136500002.0
2005-10-19 13:08:00,86.464,86.484,86.425,86.465,219599999.0
2005-10-19 13:09:00,86.485,86.507,86.478,86.493,312399995.0
2005-10-19 13:10:00,86.483,86.51,86.481,86.51,246199999.0
2005-10-19 13:11:00,86.5,86.5,86.468,86.479,131000000.0
2005-10-19 13:12:00,86.497,86.513,86.474,86.503,120299998.0
2005-10-19 13:13:00,86.511,86.523,86.487,86.508,103099999.0
2005-10-19 13:14:00,86.487,86.505,86.451,86.46,168699998.0
2005-10-19 13:15:00,86.457,86.457,86.428,86.437,256799998.0
2005-10-19 13:16:00,86.45,86.485,86.44,86.463,284099999.0
2005-10-19 13:17:00,86.458,86.494,86.445,86.473,184900002.0
2005-10-19 13:18:00,86.475,86.502,86.474,86.485,123399999.0
2005-10-19 13:19:00,86.453,86.477,86.445,86.468,296199996.0
2005-10-19 13:20:00,86.458,86.479,86.444,86.466,228099998.0
2005-10-19 13:21:00,86.464,86.488,86.46,86.477,269499996.0
2005-10-19 13:22:00,86.465,86.498,86.465,86.498,110300001.0
2005-10-19 13:23:00,86.51,86.523,86.497,86.507,157399996.0
2005-10-19 13:24:00,86.514,86.545,86.514,86.535,201400000.0
2005-10-19 13:25:00,86.496,86.533,86.496,86.533,145799999.0
2005-10-19 13:26:00,86.533,86.533,86.497,86.511,89100000.0
2005-10-19 13:27:00,86.52,86.537,86.496,86.512,240199998.0
2005-10-19 13:28:00,86.522,86.554,86.504,86.527,124199998.0
2005-10-19 13:29:00,86.519,86.55,86.519,86.544,201599997.0
2005-10-19 13:30:00,86.521,86.556,86.521,86.554,217400000.0
2005-10-19 13:31:00,86.547,86.547,86.512,86.519,202199999.0
2005-10-19 13:32:00,86.535,86.552,86.531,86.552,164700001.0
2005-10-19 13:33:00,86.55,86.558,86.522,86.539,150100000.0
2005-10-19 13:34:00,86.533,86.55,86.525,86.544,180600001.0
2005-10-19 13:35:00,86.533,86.538,86.5,86.524,178499999.0
2005-10-19 13:36:00,86.544,86.547,86.505,86.505,243899999.0
2005-10-19 13:37:00,86.542,86.583,86.527,86.544,260099998.0
2005-10-19 13:38:00,86.545,86.573,86.545,86.566,161300001.0
2005-10-19 13:39:00,86.553,86.574,86.543,86.557,212299999.0
2005-10-19 13:40:00,86.56,86.572,86.538,86.564,298499998.0
2005-10-19 13:41:00,86.568,86.568,86.528,86.53,161400001.0
2005-10-19 13:42:00,86.553,86.564,86.518,86.518,298299999.0
2005-10-19 13:43:00,86.514,86.569,86.514,86.554,279200003.0
2005-10-19 13:44:00,86.553,86.561,86.538,86.544,283900001.0
2005-10-19 13:45:00,86.523,86.542,86.498,86.537,192300001.0
2005-10-19 13:46:00,86.535,86.575,86.535,86.555,302900000.0
2005-10-19 13:47:00,86.547,86.571,86.542,86.557,72000000.0
2005-10-19 13:48:00,86.547,86.56,86.535,86.553,224600001.0
2005-10-19 13:49:00,86.557,86.557,86.53,86.543,224600002.0
2005-10-19 13:50:00,86.554,86.568,86.529,86.545,185799998.0
2005-10-19 13:51:00,86.543,86.558,86.531,86.549,143299999.0
2005-10-19 13:52:00,86.54,86.572,86.519,86.546,236900000.0
2005-10-19 13:53:00,86.575,86.578,86.549,86.556,172300001.0
2005-10-19 13:54:00,86.522,86.548,86.518,86.53,219000003.0
2005-10-19 13:55:00,86.516,86.543,86.516,86.543,353599996.0
2005-10-19 13:56:00,86.548,86.557,86.519,86.534,268199995.0
2005-10-19 13:57:00,86.548,86.567,86.543,86.564,180000000.0
2005-10-19 13:58:00,86.55,86.55,86.517,86.523,191299998.0
2005-10-19 13:59:00,86.542,86.563,86.53,86.563,204399997.0
2005-10-19 14:00:00,86.561,86.565,86.533,86.543,153800001.0
2005-10-19 14:01:00,86.533,86.58,86.526,86.553,227900000.0
2005-10-19 14:02:00,86.537,86.561,86.535,86.55,132899998.0
2005-10-19 14:03:00,86.556,86.562,86.515,86.521,223900001.0
2005-10-19 14:04:00,86.553,86.553,86.518,86.529,206499996.0
2005-10-19 14:05:00,86.533,86.533,86.508,86.515,82400000.0
2005-10-19 14:06:00,86.505,86.539,86.502,86.517,307899996.0
2005-10-19 14:07:00,86.512,86.53,86.509,86.525,338399997.0
2005-10-19 14:08:00,86.519,86.531,86.508,86.508,202900001.0
2005-10-19 14:09:00,86.528,86.54,86.511,86.514,159700001.0
2005-10-19 14:10:00,86.536,86.536,86.513,86.514,142999999.0
2005-10-19 14:11:00,86.518,86.537,86.513,86.534,221900000.0
2005-10-19 14:12:00,86.524,86.543,86.517,86.526,198199997.0
2005-10-19 14:13:00,86.511,86.511,86.482,86.484,221899999.0
2005-10-19 14:14:00,86.493,86.493,86.461,86.463,194300000.0
2005-10-19 14:15:00,86.482,86.509,86.459,86.491,238599999.0
2005-10-19 14:16:00,86.491,86.516,86.485,86.5,285500000.0
2005-10-19 14:17:00,86.497,86.525,86.484,86.508,165899999.0
2005-10-19 14:18:00,86.503,86.503,86.471,86.483,169800001.0
2005-10-19 14:19:00,86.471,86.512,86.471,86.51,244900000.0
2005-10-19 14:20:00,86.487,86.514,86.479,86.514,225699998.0
2005-10-19 14:21:00,86.503,86.537,86.497,86.537,115599996.0
2005-10-19 14:22:00,86.527,86.544,86.519,86.537,207099999.0
2005-10-19 14:23:00,86.52,86.551,86.515,86.518,220600004.0
2005-10-19 14:24:00,86.518,86.536,86.517,86.534,303100003.0
2005-10-19 14:25:00,86.521,86.558,86.521,86.558,142199997.0
2005-10-19 14:26:00,86.528,86.556,86.512,86.536,158999998.0
2005-10-19 14:27:00,86.528,86.572,86.525,86.563,159000003.0
2005-10-19 14:28:00,86.569,86.576,86.54,86.543,127399997.0
2005-10-19 14:29:00,86.553,86.563,86.523,86.543,208600000.0
2005-10-19 14:30:00,86.533,86.555,86.512,86.516,191400002.0
2005-10-19 14:31:00,86.522,86.531,86.502,86.505,176900000.0
2005-10-19 14:32:00,86.525,86.548,86.517,86.536,186500000.0
2005-10-19 14:33:00,86.517,86.545,86.517,86.531,141300000.0
2005-10-19 14:34:00,86.518,86.539,86.5,86.512,137899999.0
2005-10-19 14:35:00,86.514,86.531,86.496,86.513,163800001.0
2005-10-19 14:36:00,86.53,86.554,86.53,86.547,87800001.0
2005-10-19 14:37:00,86.55,86.559,86.521,86.544,211900002.0
2005-10-19 14:38:00,86.564,86.579,86.542,86.542,142300000.0
2005-10-19 14:39:00,86.549,86.564,86.528,86.543,217999996.0
2005-10-19 14:40:00,86.527,86.527,86.495,86.495,200199997.0
2005-10-19 14:41:00,86.493,86.496,86.436,86.469,147999999.0
2005-10-19 14:42:00,86.475,86.487,86.456,86.456,208999995.0
2005-10-19 14:43:00,86.497,86.505,86.465,86.475,219099998.0
2005-10-19 14:44:00,86.498,86.508,86.469,86.493,214699998.0
2005-10-19 14:45:00,86.485,86.502,86.476,86.487,226600002.0
2005-10-19 14:46:00,86.483,86.483,86.449,86.464,223400000.0
2005-10-19 14:47:00,86.467,86.493,86.455,86.481,260099999.0
2005-10-19 14:48:00,86.46,86.492,86.459,86.48,180400000.0
2005-10-19 14:49:00,86.494,86.524,86.494,86.519,113000000.0
2005-10-19 14:50:00,86.474,86.519,86.474,86.512,210299999.0
2005-10-19 14:51:00,86.491,86.511,86.476,86.493,191700001.0
2005-10-19 14:52:00,86.494,86.522,86.489,86.522,130199999.0
2005-10-19 14:53:00,86.511,86.535,86.477,86.486,213400000.0
2005-10-19 14:54:00,86.517,86.52,86.498,86.498,219000002.0
2005-10-19 14:55:00,86.507,86.508,86.481,86.497,238200002.0
2005-10-19 14:56:00,86.495,86.511,86.474,86.491,174000000.0
2005-10-19 14:57:00,86.522,86.527,86.504,86.504,179500001.0
2005-10-19 14:58:00,86.516,86.522,86.488,86.502,207800000.0
2005-10-19 14:59:00,86.505,86.522,86.483,86.492,251299999.0
2005-10-19 15:00:00,86.488,86.533,86.488,86.533,182500000.0
2005-10-19 15:01:00,86.508,86.549,86.486,86.545,248399998.0
2005-10-19 15:02:00,86.553,86.553,86.524,86.545,162799999.0
2005-10-19 15:03:00,86.53,86.553,86.511,86.521,150300000.0
2005-10-19 15:04:00,86.504,86.527,86.499,86.522,301100001.0
2005-10-19 15:05:00,86.531,86.532,86.504,86.518,290400002.0
2005-10-19 15:06:00,86.508,86.526,86.499,86.503,305700002.0
2005-10-19 15:07:00,86.493,86.52,86.441,86.52,209000000.0
2005-10-19 15:08:00,86.502,86.53,86.494,86.509,201699997.0
2005-10-19 15:09:00,86.498,86.524,86.481,86.483,312299997.0
2005-10-19 15:10:00,86.509,86.509,86.472,86.483,160500000.0
2005-10-19 15:11:00,86.498,86.509,86.472,86.493,302099997.0
2005-10-19 15:12:00,86.489,86.521,86.489,86.521,220000000.0
2005-10-19 15:13:00,86.515,86.551,86.515,86.539,237699999.0
2005-10-19 15:14:00,86.546,86.563,86.527,86.545,196000000.0
2005-10-19 15:15:00,86.519,86.542,86.519,86.535,120199999.0
2005-10-19 15:16:00,86.505,86.56,86.505,86.525,230399997.0
2005-10-19 15:17:00,86.527,86.55,86.51,86.538,188900001.0
2005-10-19 15:18:00,86.537,86.565,86.532,86.565,123099999.0
2005-10-19 15:19:00,86.556,86.566,86.532,86.55,268299999.0
2005-10-19 15:20:00,86.563,86.568,86.541,86.546,151000000.0
2005-10-19 15:21:00,86.552,86.579,86.549,86.572,113500001.0
2005-10-19 15:22:00,86.567,86.571,86.538,86.563,237600001.0
2005-10-19 15:23:00,86.556,86.58,86.556,86.575,169399998.0
2005-10-19 15:24:00,86.574,86.578,86.547,86.547,268499997.0
2005-10-19 15:25:00,86.543,86.582,86.525,86.562,220500002.0
2005-10-19 15:26:00,86.574,86.586,86.556,86.572,292799998.0
2005-10-19 15:27:00,86.567,86.6,86.546,86.56,229299998.0
2005-10-19 15:28:00,86.566,86.582,86.563,86.577,136699997.0
2005-10-19 15:29:00,86.582,86.593,86.563,86.593,222399997.0
2005-10-19 15:30:00,86.543,86.573,86.539,86.573,132700001.0
2005-10-19 15:31:00,86.572,86.584,86.558,86.57,176699998.0
2005-10-19 15:32:00,86.552,86.581,86.551,86.579,220100001.0
2005-10-19 15:33:00,86.585,86.586,86.54,86.54,215499999.0
2005-10-19 15:34:00,86.557,86.59,86.556,86.59,194899997.0
2005-10-19 15:35:00,86.583,86.598,86.559,86.582,250299999.0
2005-10-19 15:36:00,86.592,86.592,86.558,86.565,166500000.0
2005-10-19 15:37:00,86.575,86.575,86.544,86.545,270000000.0
2005-10-19 15:38:00,86.558,86.573,86.538,86.569,294999999.0
2005-10-19 15:39:00,86.556,86.612,86.556,86.612,162899998.0
2005-10-19 15:40:00,86.596,86.615,86.528,86.599,143800000.0
2005-10-19 15:41:00,86.581,86.602,86.565,86.599,253300002.0
2005-10-19 15:42:00,86.601,86.623,86.599,86.613,201800000.0
2005-10-19 15:43:00,86.621,86.622,86.591,86.596,330999995.0
2005-10-19 15:44:00,86.588,86.619,86.571,86.59,142000000.0
2005-10-19 15:45:00,86.594,86.614,86.576,86.596,318200000.0
2005-10-19 15:46:00,86.599,86.611,86.58,86.58,204800000.0
2005-10-19 15:47:00,86.6,86.615,86.588,86.595,258499999.0
2005-10-19 15:48:00,86.575,86.599,86.565,86.585,204700000.0
2005-10-19 15:49:00,86.598,86.598,86.561,86.572,216300000.0
2005-10-19 15:50:00,86.581,86.595,86.564,86.578,198799997.0
2005-10-19 15:51:00,86.556,86.589,86.55,86.589,172899998.0
2005-10-19 15:52:00,86.594,86.611,86.566,86.571,291299994.0
2005-10-19 15:53:00,86.574,86.599,86.574,86.594,167900000.0
2005-10-19 15:54:00,86.596,86.601,86.577,86.58,191400002.0
2005-10-19 15:55:00,86.575,86.61,86.575,86.61,290400000.0
2005-10-19 15:56:00,86.595,86.626,86.594,86.626,145999999.0
2005-10-19 15:57:00,86.627,86.627,86.587,86.602,163400000.0
2005-10-19 15:58:00,86.609,86.646,86.609,86.64,157499998.0
2005-10-19 15:59:00,86.642,86.644,86.597,86.598,225299994.0
2005-10-19 16:00:00,86.624,86.646,86.587,86.587,214100000.0
2005-10-19 16:01:00,86.59,86.611,86.57,86.594,113099999.0
2005-10-19 16:02:00,86.597,86.617,86.571,86.584,194900000.0
2005-10-19 16:03:00,86.606,86.607,86.575,86.581,48100000.0
2005-10-19 16:04:00,86.602,86.602,86.568,86.568,167900001.0
2005-10-19 16:05:00,86.589,86.589,86.542,86.552,176200001.0
2005-10-19 16:06:00,86.577,86.607,86.561,86.585,184300001.0
2005-10-19 16:07:00,86.626,86.645,86.615,86.627,127200001.0
2005-10-19 16:08:00,86.654,86.654,86.603,86.606,255799998.0
2005-10-19 16:09:00,86.641,86.644,86.617,86.617,278799997.0
2005-10-19 16:10:00,86.641,86.65,86.628,86.631,107099999.0
2005-10-19 16:11:00,86.603,86.633,86.602,86.626,216699999.0
2005-10-19 16:12:00,86.616,86.643,86.616,86.643,125300002.0
2005-10-19 16:13:00,86.622,86.646,86.622,86.627,291299999.0
2005-10-19 16:14:00,86.598,86.644,86.598,86.63,241600000.0
2005-10-19 16:15:00,86.636,86.655,86.6,86.633,280000001.0
2005-10-19 16:16:00,86.628,86.65,86.623,86.633,85299999.0
2005-10-19 16:17:00,86.603,86.637,86.578,86.637,318299999.0
2005-10-19 16:18:00,86.612,86.64,86.597,86.64,147700001.0
2005-10-19 16:19:00,86.637,86.653,86.631,86.649,147999999.0
2005-10-19 16:20:00,86.631,86.655,86.624,86.655,152200000.0
2005-10-19 16:21:00,86.652,86.658,86.629,86.633,177500000.0
2005-10-19 16:22:00,86.672,86.674,86.627,86.627,156600000.0
2005-10-19 16:23:00,86.647,86.684,86.643,86.657,301600006.0
2005-10-19 16:24:00,86.657,86.657,86.634,86.635,75499999.0
2005-10-19 16:25:00,86.644,86.668,86.625,86.625,222600000.0
2005-10-19 16:26:00,86.644,86.655,86.623,86.631,162899998.0
2005-10-19 16:27:00,86.634,86.652,86.62,86.632,218100002.0
2005-10-19 16:28:00,86.606,86.625,86.592,86.612,114399998.0
2005-10-19 16:29:00,86.601,86.626,86.601,86.624,209399999.0
2005-10-19 16:30:00,86.614,86.626,86.588,86.609,176699999.0
2005-10-19 16:31:00,86.618,86.64,86.604,86.611,179300002.0
2005-10-19 16:32:00,86.618,86.628,86.593,86.604,177600001.0
2005-10-19 16:33:00,86.605,86.61,86.59,86.59,143100002.0
2005-10-19 16:34:00,86.598,86.614,86.577,86.598,222499999.0
2005-10-19 16:35:00,86.599,86.611,86.587,86.593,179199998.0
2005-10-19 16:36:00,86.6,86.616,86.586,86.586,165300003.0
2005-10-19 16:37:00,86.609,86.62,86.583,86.603,179399999.0
2005-10-19 16:38:00,86.58,86.6,86.575,86.6,112900000.0
2005-10-19 16:39:00,86.592,86.607,86.564,86.581,215000000.0
2005-10-19 16:40:00,86.56,86.593,86.551,86.592,236800000.0
2005-10-19 16:41:00,86.593,86.604,86.573,86.592,208000002.0
2005-10-19 16:42:00,86.595,86.603,86.576,86.58,215500001.0
2005-10-19 16:43:00,86.607,86.628,86.583,86.606,208500001.0
2005-10-19 16:44:00,86.598,86.61,86.579,86.591,94200000.0
2005-10-19 16:45:00,86.605,86.632,86.6,86.631,138700001.0
2005-10-19 16:46:00,86.601,86.642,86.597,86.642,89400000.0
2005-10-19 16:47:00,86.595,86.621,86.578,86.591,158400003.0
2005-10-19 16:48:00,86.573,86.603,86.569,86.589,202900001.0
2005-10-19 16:49:00,86.587,86.613,86.58,86.603,157300000.0
2005-10-19 16:50:00,86.593,86.613,86.569,86.585,252299999.0
2005-10-19 16:51:00,86.572,86.586,86.554,86.569,179000000.0
2005-10-19 16:52:00,86.56,86.594,86.556,86.581,197599997.0
2005-10-19 16:53:00,86.564,86.582,86.556,86.574,214400000.0
2005-10-19 16:54:00,86.571,86.589,86.552,86.565,155599998.0
2005-10-19 16:55:00,86.548,86.567,86.536,86.557,198999999.0
2005-10-19 16:56:00,86.55,86.581,86.545,86.575,221799999.0
2005-10-19 16:57:00,86.667,86.708,86.557,86.575,293099998.0
2005-10-19 16:58:00,86.551,86.575,86.541,86.558,111400001.0
2005-10-19 16:59:00,86.549,86.581,86.548,86.566,152700001.0
2005-10-19 17:00:00,86.556,86.577,86.555,86.577,214299999.0
2005-10-19 17:01:00,86.572,86.61,86.572,86.58,388799999.0
2005-10-19 17:02:00,86.584,86.623,86.584,86.616,123400001.0
2005-10-19 17:03:00,86.593,86.607,86.567,86.591,215300002.0
2005-10-19 17:04:00,86.593,86.619,86.583,86.609,168200001.0
2005-10-19 17:05:00,86.615,86.621,86.598,86.598,184099998.0
2005-10-19 17:06:00,86.599,86.615,86.587,86.605,134799998.0
2005-10-19 17:07:00,86.59,86.621,86.59,86.621,114000001.0
2005-10-19 17:08:00,86.615,86.615,86.582,86.59,131999999.0
2005-10-19 17:09:00,86.597,86.621,86.559,86.559,95800000.0
2005-10-19 17:10:00,86.588,86.595,86.567,86.567,159099998.0
2005-10-19 17:11:00,86.579,86.612,86.561,86.578,254299996.0
2005-10-19 17:12:00,86.579,86.586,86.554,86.555,192199999.0
2005-10-19 17:13:00,86.566,86.594,86.563,86.581,234199995.0
2005-10-19 17:14:00,86.567,86.595,86.558,86.595,175200001.0
2005-10-19 17:15:00,86.605,86.626,86.59,86.59,256999998.0
2005-10-19 17:16:00,86.605,86.624,86.594,86.603,163000001.0
2005-10-19 17:17:00,86.613,86.613,86.569,86.569,165100000.0
2005-10-19 17:18:00,86.594,86.611,86.584,86.598,142699999.0
2005-10-19 17:19:00,86.583,86.603,86.563,86.578,216400002.0
2005-10-19 17:20:00,86.593,86.613,86.574,86.603,202599998.0
2005-10-19 17:21:00,86.597,86.612,86.572,86.604,238600003.0
2005-10-19 17:22:00,86.615,86.624,86.605,86.61,155199999.0
2005-10-19 17:23:00,86.593,86.611,86.583,86.611,192800002.0
2005-10-19 17:24:00,86.604,86.617,86.58,86.592,220399999.0
2005-10-19 17:25:00,86.581,86.581,86.555,86.57,192500002.0
2005-10-19 17:26:00,86.565,86.589,86.554,86.565,275600003.0
2005-10-19 17:27:00,86.574,86.596,86.561,86.561,199100000.0
2005-10-19 17:28:00,86.551,86.594,86.536,86.572,196999997.0
2005-10-19 17:29:00,86.568,86.605,86.567,86.605,111300001.0
2005-10-19 17:30:00,86.584,86.61,86.571,86.587,244999998.0
2005-10-19 17:31:00,86.609,86.63,86.597,86.609,177499995.0
2005-10-19 17:32:00,86.612,86.631,86.603,86.612,276500001.0
2005-10-19 17:33:00,86.629,86.634,86.594,86.602,166800000.0
2005-10-19 17:34:00,86.601,86.62,86.592,86.602,108099998.0
2005-10-19 17:35:00,86.608,86.608,86.575,86.594,182599998.0
2005-10-19 17:36:00,86.6,86.606,86.568,86.578,160399998.0
2005-10-19 17:37:00,86.562,86.585,86.554,86.584,214300001.0
2005-10-19 17:38:00,86.549,86.568,86.525,86.563,122500002.0
2005-10-19 17:39:00,86.552,86.574,86.545,86.566,132800002.0
2005-10-19 17:40:00,86.545,86.567,86.532,86.532,377899997.0
2005-10-19 17:41:00,86.559,86.576,86.52,86.545,339499995.0
2005-10-19 17:42:00,86.552,86.566,86.537,86.551,179200000.0
2005-10-19 17:43:00,86.567,86.567,86.54,86.551,139499999.0
2005-10-19 17:44:00,86.555,86.57,86.515,86.544,281099996.0
2005-10-19 17:45:00,86.543,86.575,86.543,86.572,300599999.0
2005-10-19 17:46:00,86.588,86.612,86.582,86.592,81300000.0
2005-10-19 17:47:00,86.572,86.611,86.572,86.611,160700004.0
2005-10-19 17:48:00,86.625,86.644,86.601,86.601,160300005.0
2005-10-19 17:49:00,86.603,86.618,86.58,86.594,139599999.0
2005-10-19 17:50:00,86.588,86.619,86.588,86.61,148200001.0
2005-10-19 17:51:00,86.607,86.612,86.589,86.593,239800000.0
2005-10-19 17:52:00,86.595,86.616,86.576,86.597,124199998.0
2005-10-19 17:53:00,86.606,86.607,86.58,86.588,245700000.0
2005-10-19 17:54:00,86.582,86.614,86.572,86.596,328700001.0
2005-10-19 17:55:00,86.599,86.626,86.583,86.592,205999999.0
2005-10-19 17:56:00,86.567,86.604,86.557,86.557,210499997.0
2005-10-19 17:57:00,86.58,86.585,86.56,86.568,150699997.0
2005-10-19 17:58:00,86.558,86.59,86.545,86.565,280000001.0
2005-10-19 17:59:00,86.61,86.636,86.6,86.614,240999999.0
2005-10-19 18:00:00,86.588,86.652,86.588,86.635,198499998.0
2005-10-19 18:01:00,86.609,86.631,86.586,86.631,1242499991.0
2005-10-19 18:02:00,86.63,86.64,86.591,86.616,2041299991.0
2005-10-19 18:03:00,86.63,86.69,86.61,86.65,1574799995.0
2005-10-19 18:04:00,86.549,86.567,86.535,86.557,1574799995.0
2005-10-19 18:05:00,86.542,86.573,86.521,86.545,1783000005.0
2005-10-19 18:06:00,86.542,86.571,86.539,86.56,1622200005.0
2005-10-19 18:07:00,86.549,86.564,86.529,86.556,2141999988.0
2005-10-19 18:08:00,86.536,86.565,86.518,86.552,1959300002.0
2005-10-19 18:09:00,86.536,86.569,86.514,86.569,1850699994.0
2005-10-19 18:10:00,86.558,86.586,86.553,86.58,1764799997.0
2005-10-19 18:11:00,86.571,86.586,86.548,86.575,1081300003.0
2005-10-19 18:12:00,86.585,86.6,86.566,86.581,1220299995.0
2005-10-19 18:13:00,86.6,86.621,86.577,86.604,1391199997.0
2005-10-19 18:14:00,86.623,86.631,86.59,86.619,1679399999.0
2005-10-19 18:15:00,86.616,86.628,86.596,86.61,1970900000.0
2005-10-19 18:16:00,86.62,86.636,86.593,86.593,1897900004.0
2005-10-19 18:17:00,86.605,86.619,86.583,86.592,683900001.0
2005-10-19 18:18:00,86.597,86.613,86.568,86.589,1344800003.0
2005-10-19 18:19:00,86.577,86.616,86.567,86.616,1828800001.0
2005-10-19 18:20:00,86.598,86.615,86.568,86.58,1566499987.0
2005-10-19 18:21:00,86.598,86.61,86.556,86.564,1583300001.0
2005-10-19 18:22:00,86.611,86.632,86.596,86.607,1534299991.0
2005-10-19 18:23:00,86.62,86.68,86.61,86.66,1469900001.0
2005-10-19 18:24:00,86.587,86.641,86.587,86.621,1469900001.0
2005-10-19 18:25:00,86.612,86.623,86.591,86.606,2078999996.0
2005-10-19 18:26:00,86.618,86.618,86.576,86.613,1560800010.0
2005-10-19 18:27:00,86.596,86.619,86.577,86.591,1463300002.0
2005-10-19 18:28:00,86.565,86.617,86.553,86.611,1336799992.0
2005-10-19 18:29:00,86.62,86.623,86.58,86.598,1113800001.0
2005-10-19 18:30:00,86.59,86.644,86.59,86.612,724800001.0
2005-10-19 18:31:00,86.615,86.633,86.597,86.615,1103300000.0
2005-10-19 18:32:00,86.598,86.623,86.585,86.597,1698100001.0
2005-10-19 18:33:00,86.603,86.631,86.586,86.601,2120399995.0
2005-10-19 18:34:00,86.593,86.621,86.571,86.621,1867200002.0
2005-10-19 18:35:00,86.602,86.623,86.588,86.602,1432800000.0
2005-10-19 18:36:00,86.623,86.623,86.567,86.604,1811699999.0
2005-10-19 18:37:00,86.612,86.612,86.547,86.58,1241300000.0
2005-10-19 18:38:00,86.59,86.603,86.563,86.585,727999996.0
2005-10-19 18:39:00,86.57,86.595,86.564,86.572,456199996.0
2005-10-19 18:40:00,86.589,86.609,86.57,86.587,837099993.0
2005-10-19 18:41:00,86.572,86.586,86.544,86.562,750900000.0
2005-10-19 18:42:00,86.555,86.581,86.529,86.554,689899999.0
2005-10-19 18:43:00,86.563,86.592,86.551,86.575,1258599999.0
2005-10-19 18:44:00,86.565,86.595,86.55,86.57,602499997.0
2005-10-19 18:45:00,86.572,86.585,86.542,86.542,1142799995.0
2005-10-19 18:46:00,86.547,86.563,86.534,86.55,751599994.0
2005-10-19 18:47:00,86.535,86.559,86.517,86.547,528899997.0
2005-10-19 18:48:00,86.527,86.545,86.519,86.535,802499999.0
2005-10-19 18:49:00,86.532,86.533,86.504,86.533,991100005.0
2005-10-19 18:50:00,86.54,86.567,86.507,86.507,1038799994.0
2005-10-19 18:51:00,86.515,86.576,86.515,86.564,527799998.0
2005-10-19 18:52:00,86.559,86.573,86.533,86.56,846799992.0
2005-10-19 18:53:00,86.543,86.585,86.539,86.562,1144299988.0
2005-10-19 18:54:00,86.575,86.579,86.546,86.573,835000004.0
2005-10-19 18:55:00,86.563,86.571,86.537,86.554,1078399989.0
2005-10-19 18:56:00,86.543,86.568,86.538,86.555,570200000.0
2005-10-19 18:57:00,86.533,86.56,86.527,86.547,419599996.0
2005-10-19 18:58:00,86.557,86.575,86.536,86.544,1179700000.0
2005-10-19 18:59:00,86.552,86.565,86.533,86.563,876099993.0
2005-10-19 19:00:00,86.534,86.567,86.505,86.555,664399993.0
2005-10-19 19:01:00,86.535,86.571,86.527,86.554,435099999.0
2005-10-19 19:02:00,86.534,86.57,86.53,86.57,319599995.0
2005-10-19 19:03:00,86.558,86.572,86.536,86.549,646399998.0
2005-10-19 19:04:00,86.527,86.56,86.527,86.543,674799999.0
2005-10-19 19:05:00,86.52,86.541,86.502,86.525,446800003.0
2005-10-19 19:06:00,86.513,86.527,86.492,86.51,455800004.0
2005-10-19 19:07:00,86.515,86.528,86.5,86.501,1064699999.0
2005-10-19 19:08:00,86.496,86.521,86.479,86.512,915000000.0
2005-10-19 19:09:00,86.517,86.523,86.488,86.497,619900002.0
2005-10-19 19:10:00,86.51,86.521,86.475,86.496,417399998.0
2005-10-19 19:11:00,86.517,86.538,86.499,86.515,192000002.0
2005-10-19 19:12:00,86.511,86.553,86.503,86.527,360700002.0
2005-10-19 19:13:00,86.538,86.538,86.495,86.529,562300001.0
2005-10-19 19:14:00,86.5,86.536,86.5,86.524,533700001.0
2005-10-19 19:15:00,86.515,86.548,86.483,86.508,813400001.0
2005-10-19 19:16:00,86.468,86.514,86.463,86.512,317199996.0
2005-10-19 19:17:00,86.507,86.54,86.492,86.515,604299998.0
2005-10-19 19:18:00,86.533,86.543,86.505,86.505,358799998.0
2005-10-19 19:19:00,86.503,86.536,86.496,86.523,681199997.0
2005-10-19 19:20:00,86.525,86.551,86.503,86.542,283100002.0
2005-10-19 19:21:00,86.538,86.559,86.525,86.544,294100001.0
2005-10-19 19:22:00,86.538,86.573,86.502,86.57,377999995.0
2005-10-19 19:23:00,86.58,86.58,86.536,86.552,1789900008.0
2005-10-19 19:24:00,86.555,86.593,86.548,86.573,693099997.0
2005-10-19 19:25:00,86.563,86.594,86.556,86.578,1014499998.0
2005-10-19 19:26:00,86.581,86.59,86.53,86.56,1133599997.0
2005-10-19 19:27:00,86.565,86.584,86.554,86.567,1158700003.0
2005-10-19 19:28:00,86.571,86.571,86.535,86.551,582899998.0
2005-10-19 19:29:00,86.558,86.589,86.556,86.579,618899998.0
2005-10-19 19:30:00,86.578,86.578,86.547,86.558,825299993.0
2005-10-19 19:31:00,86.55,86.58,86.53,86.56,603599996.0
2005-10-19 19:32:00,86.556,86.575,86.551,86.565,600100001.0
2005-10-19 19:33:00,86.533,86.581,86.512,86.534,607100002.0
2005-10-19 19:34:00,86.544,86.561,86.532,86.56,864099996.0
2005-10-19 19:35:00,86.568,86.575,86.514,86.514,851900001.0
2005-10-19 19:36:00,86.53,86.536,86.503,86.528,479899996.0
2005-10-19 19:37:00,86.53,86.532,86.502,86.513,275899997.0
2005-10-19 19:38:00,86.544,86.547,86.51,86.513,926799998.0
2005-10-19 19:39:00,86.523,86.538,86.496,86.507,828699999.0
2005-10-19 19:40:00,86.499,86.522,86.476,86.493,635900001.0
2005-10-19 19:41:00,86.488,86.522,86.465,86.47,1073799999.0
2005-10-19 19:42:00,86.468,86.509,86.447,86.457,487400002.0
2005-10-19 19:43:00,86.48,86.501,86.457,86.472,349200000.0
2005-10-19 19:44:00,86.461,86.49,86.452,86.47,550100005.0
2005-10-19 19:45:00,86.481,86.493,86.463,86.481,414599999.0
2005-10-19 19:46:00,86.483,86.503,86.463,86.484,504299996.0
2005-10-19 19:47:00,86.474,86.507,86.473,86.507,155000000.0
2005-10-19 19:48:00,86.49,86.493,86.454,86.462,738699998.0
2005-10-19 19:49:00,86.481,86.492,86.453,86.459,720099999.0
2005-10-19 19:50:00,86.465,86.495,86.455,86.473,498099996.0
2005-10-19 19:51:00,86.473,86.489,86.465,86.486,314699998.0
2005-10-19 19:52:00,86.475,86.492,86.445,86.484,517200000.0
2005-10-19 19:53:00,86.486,86.486,86.448,86.464,619699998.0
2005-10-19 19:54:00,86.461,86.491,86.456,86.485,826499997.0
2005-10-19 19:55:00,86.472,86.495,86.456,86.481,391400002.0
2005-10-19 19:56:00,86.473,86.514,86.473,86.508,285099997.0
2005-10-19 19:57:00,86.512,86.512,86.478,86.484,465699997.0
2005-10-19 19:58:00,86.502,86.507,86.463,86.482,751600000.0
2005-10-19 19:59:00,86.489,86.509,86.447,86.479,780899998.0
2005-10-19 20:00:00,86.483,86.508,86.458,86.497,412799998.0
2005-10-19 20:01:00,86.47,86.496,86.445,86.489,412400000.0
2005-10-19 20:02:00,86.473,86.475,86.446,86.456,597199998.0
2005-10-19 20:03:00,86.463,86.495,86.462,86.483,384499998.0
2005-10-19 20:04:00,86.472,86.488,86.429,86.482,301900000.0
2005-10-19 20:05:00,86.492,86.499,86.464,86.494,547100001.0
2005-10-19 20:06:00,86.449,86.496,86.434,86.47,807499994.0
2005-10-19 20:07:00,86.49,86.495,86.439,86.477,661499998.0
2005-10-19 20:08:00,86.484,86.51,86.447,86.464,507700003.0
2005-10-19 20:09:00,86.459,86.482,86.443,86.443,575899992.0
2005-10-19 20:10:00,86.45,86.483,86.439,86.469,908800004.0
2005-10-19 20:11:00,86.472,86.485,86.448,86.46,858899994.0
2005-10-19 20:12:00,86.453,86.481,86.448,86.469,1604300003.0
2005-10-19 20:13:00,86.444,86.458,86.419,86.437,548799990.0
2005-10-19 20:14:00,86.463,86.504,86.463,86.481,444799999.0
2005-10-19 20:15:00,86.472,86.475,86.433,86.472,846699998.0
2005-10-19 20:16:00,86.467,86.487,86.454,86.475,599799999.0
2005-10-19 20:17:00,86.472,86.496,86.465,86.483,266599998.0
2005-10-19 20:18:00,86.474,86.497,86.473,86.49,140000002.0
2005-10-19 20:19:00,86.483,86.509,86.462,86.471,320599994.0
2005-10-19 20:20:00,86.473,86.491,86.437,86.465,776400000.0
2005-10-19 20:21:00,86.48,86.505,86.475,86.5,629100005.0
2005-10-19 20:22:00,86.49,86.5,86.47,86.471,813799999.0
2005-10-19 20:23:00,86.488,86.511,86.474,86.497,516399998.0
2005-10-19 20:24:00,86.48,86.517,86.465,86.5,430800002.0
2005-10-19 20:25:00,86.472,86.519,86.468,86.51,578600002.0
2005-10-19 20:26:00,86.512,86.533,86.5,86.52,593600001.0
2005-10-19 20:27:00,86.508,86.528,86.502,86.517,446100000.0
2005-10-19 20:28:00,86.492,86.516,86.467,86.478,1310599995.0
2005-10-19 20:29:00,86.493,86.53,86.469,86.508,1330799990.0
2005-10-19 20:30:00,86.495,86.519,86.485,86.504,1423599998.0
2005-10-19 20:31:00,86.481,86.511,86.456,86.491,1291699998.0
2005-10-19 20:32:00,86.531,86.538,86.502,86.515,1326599991.0
2005-10-19 20:33:00,86.503,86.536,86.472,86.509,537799999.0
2005-10-19 20:34:00,86.511,86.52,86.493,86.496,337400004.0
2005-10-19 20:35:00,86.515,86.527,86.487,86.502,465000003.0
2005-10-19 20:36:00,86.498,86.55,86.493,86.542,610899998.0
2005-10-19 20:37:00,86.528,86.534,86.492,86.517,520700000.0
2005-10-19 20:38:00,86.515,86.528,86.488,86.507,910300000.0
2005-10-19 20:39:00,86.495,86.509,86.468,86.479,689700005.0
2005-10-19 20:40:00,86.493,86.52,86.484,86.502,1376099996.0
2005-10-19 20:41:00,86.498,86.527,86.485,86.497,911699998.0
2005-10-19 20:42:00,86.468,86.501,86.445,86.48,945400003.0
2005-10-19 20:43:00,86.469,86.499,86.461,86.493,933100000.0
2005-10-19 20:44:00,86.482,86.507,86.461,86.468,835199996.0
2005-10-19 20:45:00,86.465,86.477,86.442,86.453,419499999.0
2005-10-19 20:46:00,86.468,86.492,86.451,86.477,601599998.0
2005-10-19 20:47:00,86.475,86.496,86.469,86.485,1127999999.0
2005-10-19 20:48:00,86.488,86.5,86.466,86.474,697100002.0
2005-10-19 20:49:00,86.46,86.48,86.415,86.443,560599996.0
2005-10-19 20:50:00,86.455,86.469,86.42,86.463,1156299998.0
2005-10-19 20:51:00,86.452,86.452,86.424,86.433,448100005.0
2005-10-19 20:52:00,86.418,86.439,86.413,86.435,298499996.0
2005-10-19 20:53:00,86.429,86.437,86.401,86.401,1085199995.0
2005-10-19 20:54:00,86.382,86.41,86.375,86.39,658699995.0
2005-10-19 20:55:00,86.367,86.391,86.355,86.38,1291899993.0
2005-10-19 20:56:00,86.372,86.386,86.345,86.362,796200001.0
2005-10-19 20:57:00,86.364,86.391,86.359,86.375,810500000.0
2005-10-19 20:58:00,86.362,86.383,86.341,86.356,1468099988.0
2005-10-19 20:59:00,86.384,86.417,86.367,86.377,1137000004.0
2005-10-19 21:00:00,86.375,86.4,86.359,86.376,1286899993.0
2005-10-19 21:01:00,86.373,86.4,86.362,86.389,1179399989.0
2005-10-19 21:02:00,86.361,86.386,86.349,86.361,427300001.0
2005-10-19 21:03:00,86.381,86.395,86.353,86.376,280300002.0
2005-10-19 21:04:00,86.375,86.391,86.359,86.382,492199998.0
2005-10-19 21:05:00,86.387,86.411,86.359,86.391,777999996.0
2005-10-19 21:06:00,86.408,86.414,86.388,86.396,613100011.0
2005-10-19 21:07:00,86.412,86.412,86.365,86.377,800099995.0
2005-10-19 21:08:00,86.377,86.418,86.345,86.389,999300003.0
2005-10-19 21:09:00,86.396,86.425,86.384,86.422,348199997.0
2005-10-19 21:10:00,86.426,86.426,86.384,86.396,766000004.0
2005-10-19 21:11:00,86.394,86.419,86.383,86.403,463599998.0
2005-10-19 21:12:00,86.397,86.423,86.397,86.415,306499998.0
2005-10-19 21:13:00,86.402,86.408,86.362,86.408,425299997.0
2005-10-19 21:14:00,86.411,86.42,86.375,86.375,509699998.0
2005-10-19 21:15:00,86.375,86.39,86.349,86.353,859899995.0
2005-10-19 21:16:00,86.378,86.388,86.352,86.355,869899993.0
2005-10-19 21:17:00,86.391,86.42,86.361,86.383,1110399995.0
2005-10-19 21:18:00,86.393,86.427,86.383,86.413,738400004.0
2005-10-19 21:19:00,86.413,86.439,86.406,86.433,719299997.0
2005-10-19 21:20:00,86.439,86.463,86.413,86.424,1418099992.0
2005-10-19 21:21:00,86.429,86.45,86.408,86.43,701699996.0
2005-10-19 21:22:00,86.451,86.451,86.425,86.425,1115499988.0
2005-10-19 21:23:00,86.417,86.457,86.408,86.441,710899998.0
2005-10-19 21:24:00,86.421,86.44,86.395,86.41,875900002.0
2005-10-19 21:25:00,86.409,86.442,86.383,86.398,1136199997.0
2005-10-19 21:26:00,86.431,86.431,86.406,86.415,509899998.0
2005-10-19 21:27:00,86.402,86.442,86.395,86.428,564900000.0
2005-10-19 21:28:00,86.404,86.443,86.404,86.433,284099999.0
2005-10-19 21:29:00,86.418,86.446,86.412,86.44,539299998.0
2005-10-19 21:30:00,86.439,86.448,86.417,86.417,338799999.0
2005-10-19 21:31:00,86.437,86.463,86.415,86.442,319900002.0
2005-10-19 21:32:00,86.413,86.433,86.402,86.406,412299997.0
2005-10-19 21:33:00,86.412,86.417,86.378,86.378,487499996.0
2005-10-19 21:34:00,86.43,86.439,86.414,86.42,204100000.0
2005-10-19 21:35:00,86.414,86.451,86.411,86.442,424099996.0
2005-10-19 21:36:00,86.44,86.44,86.403,86.416,624200003.0
2005-10-19 21:37:00,86.429,86.43,86.4,86.43,610000006.0
2005-10-19 21:38:00,86.445,86.457,86.431,86.436,145499998.0
2005-10-19 21:39:00,86.438,86.471,86.432,86.45,244000000.0
2005-10-19 21:40:00,86.42,86.462,86.42,86.456,464200001.0
2005-10-19 21:41:00,86.447,86.47,86.437,86.451,301199996.0
2005-10-19 21:42:00,86.474,86.48,86.447,86.465,446200002.0
2005-10-19 21:43:00,86.469,86.488,86.455,86.477,255499998.0
2005-10-19 21:44:00,86.431,86.489,86.431,86.487,941899998.0
2005-10-19 21:45:00,86.476,86.504,86.456,86.476,427200002.0
2005-10-19 21:46:00,86.451,86.487,86.437,86.487,179999998.0
2005-10-19 21:47:00,86.482,86.522,86.478,86.49,418699997.0
2005-10-19 21:48:00,86.491,86.503,86.447,86.484,768999999.0
2005-10-19 21:49:00,86.498,86.501,86.468,86.478,293800002.0
2005-10-19 21:50:00,86.496,86.508,86.478,86.481,169999998.0
2005-10-19 21:51:00,86.477,86.502,86.475,86.495,343100001.0
2005-10-19 21:52:00,86.489,86.516,86.482,86.482,173100001.0
2005-10-19 21:53:00,86.49,86.496,86.451,86.475,534899998.0
2005-10-19 21:54:00,86.464,86.509,86.464,86.493,269800001.0
2005-10-19 21:55:00,86.48,86.504,86.476,86.498,270299994.0
2005-10-19 21:56:00,86.498,86.514,86.471,86.486,391399994.0
2005-10-19 21:57:00,86.52,86.536,86.504,86.504,211999997.0
2005-10-19 21:58:00,86.505,86.546,86.505,86.545,256699999.0
2005-10-19 21:59:00,86.544,86.574,86.542,86.557,335899999.0
2005-10-19 22:00:00,86.541,86.567,86.539,86.55,527299998.0
2005-10-19 22:01:00,86.539,86.571,86.524,86.546,668099995.0
2005-10-19 22:02:00,86.552,86.56,86.521,86.543,700699993.0
2005-10-19 22:03:00,86.555,86.57,86.523,86.523,510199999.0
2005-10-19 22:04:00,86.522,86.559,86.522,86.559,581199999.0
2005-10-19 22:05:00,86.555,86.564,86.539,86.55,238299998.0
2005-10-19 22:06:00,86.543,86.552,86.519,86.539,169599999.0
2005-10-19 22:07:00,86.523,86.55,86.514,86.535,334100002.0
2005-10-19 22:08:00,86.514,86.531,86.51,86.524,163999998.0
2005-10-19 22:09:00,86.528,86.537,86.515,86.515,160500002.0
2005-10-19 22:10:00,86.549,86.552,86.526,86.528,152299999.0
2005-10-19 22:11:00,86.528,86.552,86.528,86.552,495100003.0
2005-10-19 22:12:00,86.551,86.555,86.525,86.533,341400001.0
2005-10-19 22:13:00,86.522,86.548,86.511,86.537,383000000.0
2005-10-19 22:14:00,86.52,86.551,86.52,86.54,246899998.0
2005-10-19 22:15:00,86.541,86.552,86.525,86.538,241000002.0
2005-10-19 22:16:00,86.51,86.546,86.507,86.528,500999996.0
2005-10-19 22:17:00,86.499,86.532,86.499,86.518,161800000.0
2005-10-19 22:18:00,86.537,86.546,86.517,86.541,424199997.0
2005-10-19 22:19:00,86.542,86.543,86.511,86.521,355300000.0
2005-10-19 22:20:00,86.523,86.552,86.521,86.534,307000001.0
2005-10-19 22:21:00,86.543,86.554,86.52,86.524,386199998.0
2005-10-19 22:22:00,86.531,86.553,86.529,86.544,250000000.0
2005-10-19 22:23:00,86.521,86.545,86.505,86.535,442399994.0
2005-10-19 22:24:00,86.512,86.525,86.495,86.503,310899997.0
2005-10-19 22:25:00,86.505,86.538,86.505,86.533,176599998.0
2005-10-19 22:26:00,86.515,86.544,86.514,86.535,179700002.0
2005-10-19 22:27:00,86.529,86.55,86.518,86.545,589299998.0
2005-10-19 22:28:00,86.529,86.572,86.511,86.547,268400000.0
2005-10-19 22:29:00,86.524,86.537,86.493,86.512,294400002.0
2005-10-19 22:30:00,86.521,86.538,86.498,86.527,143299999.0
2005-10-19 22:31:00,86.526,86.526,86.477,86.497,485100001.0
2005-10-19 22:32:00,86.525,86.529,86.48,86.496,411700002.0
2005-10-19 22:33:00,86.531,86.531,86.483,86.502,763700002.0
2005-10-19 22:34:00,86.514,86.539,86.512,86.535,687300002.0
2005-10-19 22:35:00,86.525,86.549,86.523,86.544,200700000.0
2005-10-19 22:36:00,86.538,86.538,86.51,86.517,436999994.0
2005-10-19 22:37:00,86.526,86.539,86.511,86.528,197699999.0
2005-10-19 22:38:00,86.508,86.55,86.478,86.527,172299999.0
2005-10-19 22:39:00,86.532,86.549,86.512,86.532,241499999.0
2005-10-19 22:40:00,86.519,86.525,86.485,86.501,258199999.0
2005-10-19 22:41:00,86.52,86.545,86.501,86.518,228000002.0
2005-10-19 22:42:00,86.504,86.54,86.503,86.54,220599997.0
2005-10-19 22:43:00,86.533,86.566,86.524,86.566,281900000.0
2005-10-19 22:44:00,86.531,86.568,86.528,86.556,368900000.0
2005-10-19 22:45:00,86.53,86.555,86.511,86.523,475300003.0
2005-10-19 22:46:00,86.54,86.548,86.501,86.501,298500001.0
2005-10-19 22:47:00,86.54,86.546,86.508,86.508,277499997.0
2005-10-19 22:48:00,86.531,86.534,86.493,86.493,348699999.0
2005-10-19 22:49:00,86.492,86.528,86.471,86.515,197900000.0
2005-10-19 22:50:00,86.483,86.531,86.479,86.531,209100003.0
2005-10-19 22:51:00,86.517,86.527,86.475,86.497,227700003.0
2005-10-19 22:52:00,86.516,86.527,86.488,86.506,170300000.0
2005-10-19 22:53:00,86.518,86.541,86.469,86.527,496100000.0
2005-10-19 22:54:00,86.526,86.526,86.469,86.469,273600004.0
2005-10-19 22:55:00,86.52,86.556,86.503,86.52,296700000.0
2005-10-19 22:56:00,86.551,86.572,86.52,86.552,137800000.0
2005-10-19 22:57:00,86.573,86.574,86.533,86.556,370000003.0
2005-10-19 22:58:00,86.543,86.563,86.506,86.539,131300000.0
2005-10-19 22:59:00,86.553,86.595,86.487,86.487,557299996.0
2005-10-19 23:00:00,86.551,86.579,86.518,86.572,346300001.0
2005-10-19 23:01:00,86.556,86.566,86.468,86.526,123000002.0
2005-10-19 23:02:00,86.553,86.56,86.527,86.528,271200001.0
2005-10-19 23:03:00,86.526,86.545,86.489,86.504,196300002.0
2005-10-19 23:04:00,86.513,86.58,86.513,86.556,306300001.0
2005-10-19 23:05:00,86.565,86.581,86.543,86.55,178200002.0
2005-10-19 23:06:00,86.562,86.603,86.539,86.562,282500000.0
2005-10-19 23:07:00,86.572,86.587,86.549,86.556,263600001.0
2005-10-19 23:08:00,86.578,86.626,86.567,86.596,258299998.0
2005-10-19 23:09:00,86.595,86.625,86.567,86.581,118100000.0
2005-10-19 23:10:00,86.587,86.633,86.587,86.607,183800002.0
2005-10-19 23:11:00,86.609,86.628,86.591,86.628,181699999.0
2005-10-19 23:12:00,86.606,86.632,86.597,86.605,288999997.0
2005-10-19 23:13:00,86.615,86.631,86.591,86.591,187000000.0
2005-10-19 23:14:00,86.624,86.64,86.601,86.606,290599999.0
2005-10-19 23:15:00,86.606,86.636,86.597,86.61,191900001.0
2005-10-19 23:16:00,86.581,86.622,86.576,86.622,227900000.0
2005-10-19 23:17:00,86.627,86.627,86.583,86.583,249900000.0
2005-10-19 23:18:00,86.612,86.62,86.588,86.594,275399995.0
2005-10-19 23:19:00,86.613,86.63,86.577,86.588,211800000.0
2005-10-19 23:20:00,86.605,86.622,86.567,86.585,220300001.0
2005-10-19 23:21:00,86.589,86.593,86.555,86.56,141900000.0
2005-10-19 23:22:00,86.56,86.59,86.551,86.573,137400000.0
2005-10-19 23:23:00,86.576,86.603,86.558,86.558,327599999.0
2005-10-19 23:24:00,86.569,86.586,86.551,86.583,183799998.0
2005-10-19 23:25:00,86.549,86.599,86.549,86.586,121400000.0
2005-10-19 23:26:00,86.548,86.577,86.508,86.525,218899997.0
2005-10-19 23:27:00,86.541,86.561,86.526,86.54,177699998.0
2005-10-19 23:28:00,86.54,86.575,86.532,86.575,174800001.0
2005-10-19 23:29:00,86.552,86.594,86.552,86.567,106000000.0
2005-10-19 23:30:00,86.582,86.582,86.548,86.548,119800003.0
2005-10-19 23:31:00,86.538,86.562,86.512,86.555,213099999.0
2005-10-19 23:32:00,86.516,86.55,86.498,86.535,202399996.0
2005-10-19 23:33:00,86.553,86.555,86.525,86.534,165199997.0
2005-10-19 23:34:00,86.527,86.545,86.501,86.518,241299998.0
2005-10-19 23:35:00,86.528,86.544,86.515,86.52,177299999.0
2005-10-19 23:36:00,86.532,86.555,86.524,86.555,298200000.0
2005-10-19 23:37:00,86.567,86.571,86.511,86.526,143600000.0
2005-10-19 23:38:00,86.509,86.579,86.509,86.573,179599999.0
2005-10-19 23:39:00,86.57,86.575,86.488,86.547,255799999.0
2005-10-19 23:40:00,86.554,86.595,86.554,86.595,148499999.0
2005-10-19 23:41:00,86.6,86.614,86.558,86.558,320199997.0
2005-10-19 23:42:00,86.569,86.599,86.569,86.595,258600001.0
2005-10-19 23:43:00,86.572,86.605,86.552,86.59,210299999.0
2005-10-19 23:44:00,86.6,86.6,86.563,86.563,163000002.0
2005-10-19 23:45:00,86.565,86.604,86.561,86.575,192100000.0
2005-10-19 23:46:00,86.579,86.614,86.561,86.583,222100001.0
2005-10-19 23:47:00,86.577,86.586,86.559,86.567,106900000.0
2005-10-19 23:48:00,86.578,86.591,86.559,86.569,224200000.0
2005-10-19 23:49:00,86.582,86.605,86.563,86.582,214000001.0
2005-10-19 23:50:00,86.587,86.599,86.557,86.565,155500000.0
2005-10-19 23:51:00,86.532,86.576,86.532,86.575,145899998.0
2005-10-19 23:52:00,86.55,86.574,86.544,86.566,182099999.0
2005-10-19 23:53:00,86.557,86.579,86.511,86.523,219800000.0
2005-10-19 23:54:00,86.575,86.575,86.56,86.56,140200002.0
2005-10-19 23:55:00,86.563,86.594,86.543,86.568,194099997.0
2005-10-19 23:56:00,86.548,86.587,86.548,86.587,201699997.0
2005-10-19 23:57:00,86.572,86.588,86.565,86.58,176700000.0
2005-10-19 23:58:00,86.581,86.581,86.552,86.552,143900000.0
2005-10-19 23:59:00,86.572,86.577,86.548,86.548,249300002.0
2005-10-20 00:00:00,86.581,86.581,86.548,86.554,190800000.0
2005-10-20 00:01:00,86.575,86.579,86.532,86.54,178799999.0
2005-10-20 00:02:00,86.556,86.574,86.535,86.569,166599998.0
2005-10-20 00:03:00,86.552,86.591,86.552,86.589,214700003.0
2005-10-20 00:04:00,86.572,86.587,86.547,86.569,186200003.0
2005-10-20 00:05:00,86.566,86.567,86.542,86.542,170299998.0
2005-10-20 00:06:00,86.541,86.555,86.526,86.55,128100000.0
2005-10-20 00:07:00,86.529,86.562,86.529,86.555,235399997.0
2005-10-20 00:08:00,86.511,86.553,86.511,86.55,250000004.0
2005-10-20 00:09:00,86.543,86.545,86.511,86.524,248099997.0
2005-10-20 00:10:00,86.516,86.56,86.507,86.548,202899999.0
2005-10-20 00:11:00,86.582,86.582,86.533,86.533,153899998.0
2005-10-20 00:12:00,86.529,86.56,86.529,86.547,335700004.0
2005-10-20 00:13:00,86.555,86.577,86.535,86.547,204399999.0
2005-10-20 00:14:00,86.526,86.556,86.508,86.52,179999999.0
2005-10-20 00:15:00,86.509,86.543,86.502,86.533,196500001.0
2005-10-20 00:16:00,86.508,86.541,86.502,86.529,186300002.0
2005-10-20 00:17:00,86.541,86.548,86.52,86.526,327599995.0
2005-10-20 00:18:00,86.555,86.567,86.535,86.535,290500003.0
2005-10-20 00:19:00,86.515,86.583,86.515,86.583,290299999.0
2005-10-20 00:20:00,86.587,86.605,86.573,86.582,149600002.0
2005-10-20 00:21:00,86.571,86.603,86.571,86.582,132100000.0
2005-10-20 00:22:00,86.612,86.612,86.579,86.579,266500002.0
2005-10-20 00:23:00,86.57,86.615,86.56,86.599,267499999.0
2005-10-20 00:24:00,86.587,86.61,86.576,86.594,258299996.0
2005-10-20 00:25:00,86.591,86.609,86.585,86.6,73200001.0
2005-10-20 00:26:00,86.56,86.596,86.558,86.596,164800000.0
2005-10-20 00:27:00,86.612,86.626,86.589,86.593,144100000.0
2005-10-20 00:28:00,86.577,86.613,86.572,86.613,198800002.0
2005-10-20 00:29:00,86.578,86.614,86.541,86.563,157300001.0
2005-10-20 00:30:00,86.592,86.599,86.548,86.548,203999996.0
2005-10-20 00:31:00,86.578,86.61,86.566,86.581,178000000.0
2005-10-20 00:32:00,86.561,86.593,86.538,86.593,187799998.0
2005-10-20 00:33:00,86.594,86.617,86.578,86.589,144999999.0
2005-10-20 00:34:00,86.607,86.613,86.568,86.579,159199998.0
2005-10-20 00:35:00,86.572,86.575,86.549,86.562,228399997.0
2005-10-20 00:36:00,86.567,86.574,86.525,86.545,239999998.0
2005-10-20 00:37:00,86.546,86.546,86.513,86.513,264499999.0
2005-10-20 00:38:00,86.51,86.547,86.499,86.525,258000001.0
2005-10-20 00:39:00,86.526,86.554,86.519,86.542,235500002.0
2005-10-20 00:40:00,86.52,86.544,86.51,86.526,184200000.0
2005-10-20 00:41:00,86.54,86.556,86.513,86.528,200700000.0
2005-10-20 00:42:00,86.486,86.563,86.486,86.55,306900000.0
2005-10-20 00:43:00,86.507,86.535,86.476,86.514,108400000.0
2005-10-20 00:44:00,86.508,86.561,86.508,86.561,95999998.0
2005-10-20 00:45:00,86.564,86.586,86.551,86.551,134599998.0
2005-10-20 00:46:00,86.545,86.57,86.53,86.557,142700001.0
2005-10-20 00:47:00,86.565,86.571,86.537,86.548,292800001.0
2005-10-20 00:48:00,86.562,86.562,86.517,86.528,225399997.0
2005-10-20 00:49:00,86.554,86.571,86.541,86.564,177300001.0
2005-10-20 00:50:00,86.566,86.576,86.536,86.559,242400001.0
2005-10-20 00:51:00,86.522,86.549,86.511,86.527,210200002.0
2005-10-20 00:52:00,86.524,86.555,86.524,86.555,129700004.0
2005-10-20 00:53:00,86.562,86.572,86.541,86.555,157799998.0
2005-10-20 00:54:00,86.539,86.556,86.516,86.545,134700001.0
2005-10-20 00:55:00,86.54,86.562,86.54,86.562,292600002.0
2005-10-20 00:56:00,86.57,86.58,86.549,86.57,177500001.0
2005-10-20 00:57:00,86.56,86.57,86.534,86.549,162399999.0
2005-10-20 00:58:00,86.548,86.569,86.534,86.569,148600001.0
2005-10-20 00:59:00,86.579,86.595,86.561,86.587,155999999.0
2005-10-20 01:00:00,86.558,86.586,86.548,86.561,251499998.0
2005-10-20 01:01:00,86.573,86.606,86.566,86.606,117200000.0
2005-10-20 01:02:00,86.567,86.602,86.567,86.596,188700002.0
2005-10-20 01:03:00,86.583,86.601,86.551,86.601,248899999.0
2005-10-20 01:04:00,86.6,86.616,86.587,86.598,180299999.0
2005-10-20 01:05:00,86.582,86.602,86.575,86.595,204399998.0
2005-10-20 01:06:00,86.567,86.585,86.534,86.585,190200000.0
2005-10-20 01:07:00,86.564,86.584,86.537,86.55,246099999.0
2005-10-20 01:08:00,86.553,86.564,86.532,86.539,251699998.0
2005-10-20 01:09:00,86.538,86.558,86.532,86.546,262100001.0
2005-10-20 01:10:00,86.559,86.559,86.536,86.545,156700000.0
2005-10-20 01:11:00,86.561,86.566,86.54,86.542,157600001.0
2005-10-20 01:12:00,86.549,86.558,86.518,86.526,203799999.0
2005-10-20 01:13:00,86.537,86.565,86.536,86.556,197300002.0
2005-10-20 01:14:00,86.554,86.562,86.523,86.528,318700003.0
2005-10-20 01:15:00,86.523,86.533,86.498,86.498,123200000.0
2005-10-20 01:16:00,86.509,86.535,86.499,86.499,237899999.0
2005-10-20 01:17:00,86.509,86.521,86.493,86.519,151400000.0
2005-10-20 01:18:00,86.5,86.527,86.495,86.523,157299999.0
2005-10-20 01:19:00,86.519,86.538,86.494,86.524,166300002.0
2005-10-20 01:20:00,86.502,86.529,86.495,86.505,299199999.0
2005-10-20 01:21:00,86.512,86.522,86.489,86.519,183100002.0
2005-10-20 01:22:00,86.517,86.541,86.516,86.535,184300000.0
2005-10-20 01:23:00,86.505,86.534,86.505,86.531,193300000.0
2005-10-20 01:24:00,86.501,86.542,86.501,86.532,153600000.0
2005-10-20 01:25:00,86.52,86.544,86.51,86.525,202700000.0
2005-10-20 01:26:00,86.524,86.524,86.485,86.5,138300001.0
2005-10-20 01:27:00,86.502,86.53,86.486,86.497,238800003.0
2005-10-20 01:28:00,86.52,86.551,86.513,86.529,92900002.0
2005-10-20 01:29:00,86.532,86.532,86.495,86.495,174100000.0
2005-10-20 01:30:00,86.487,86.504,86.465,86.466,193499998.0
2005-10-20 01:31:00,86.485,86.514,86.478,86.493,357899998.0
2005-10-20 01:32:00,86.495,86.496,86.47,86.478,288900003.0
2005-10-20 01:33:00,86.476,86.511,86.466,86.501,87700001.0
2005-10-20 01:34:00,86.497,86.513,86.472,86.489,206499999.0
2005-10-20 01:35:00,86.486,86.502,86.463,86.48,214500002.0
2005-10-20 01:36:00,86.497,86.5,86.46,86.467,197400004.0
2005-10-20 01:37:00,86.491,86.525,86.491,86.525,265599998.0
2005-10-20 01:38:00,86.505,86.519,86.495,86.495,205500002.0
2005-10-20 01:39:00,86.522,86.522,86.49,86.493,127300000.0
2005-10-20 01:40:00,86.52,86.528,86.495,86.502,308399995.0
2005-10-20 01:41:00,86.521,86.536,86.501,86.516,147099999.0
2005-10-20 01:42:00,86.533,86.557,86.525,86.545,140600001.0
2005-10-20 01:43:00,86.542,86.561,86.532,86.551,166800000.0
2005-10-20 01:44:00,86.555,86.562,86.528,86.531,218299995.0
2005-10-20 01:45:00,86.541,86.569,86.526,86.544,164700001.0
2005-10-20 01:46:00,86.543,86.552,86.521,86.521,289300001.0
2005-10-20 01:47:00,86.534,86.549,86.518,86.533,244000000.0
2005-10-20 01:48:00,86.536,86.548,86.516,86.518,262899999.0
2005-10-20 01:49:00,86.502,86.529,86.491,86.529,282599999.0
2005-10-20 01:50:00,86.507,86.526,86.494,86.52,152499999.0
2005-10-20 01:51:00,86.504,86.52,86.492,86.517,119599999.0
2005-10-20 01:52:00,86.506,86.523,86.495,86.514,282500002.0
2005-10-20 01:53:00,86.507,86.518,86.487,86.498,161500001.0
2005-10-20 01:54:00,86.496,86.533,86.49,86.512,134000000.0
2005-10-20 01:55:00,86.51,86.518,86.495,86.51,144199999.0
2005-10-20 01:56:00,86.49,86.522,86.49,86.522,123200001.0
2005-10-20 01:57:00,86.53,86.535,86.503,86.505,273200001.0
2005-10-20 01:58:00,86.513,86.528,86.49,86.528,125900001.0
2005-10-20 01:59:00,86.514,86.532,86.5,86.518,255899999.0
2005-10-20 02:00:00,86.5,86.541,86.488,86.541,165000004.0
2005-10-20 02:01:00,86.533,86.544,86.513,86.544,282499999.0
2005-10-20 02:02:00,86.526,86.544,86.51,86.53,152400002.0
2005-10-20 02:03:00,86.531,86.566,86.519,86.566,194300000.0
2005-10-20 02:04:00,86.559,86.568,86.531,86.55,210199999.0
2005-10-20 02:05:00,86.55,86.567,86.54,86.546,287100000.0
2005-10-20 02:06:00,86.541,86.57,86.513,86.542,203699998.0
2005-10-20 02:07:00,86.564,86.58,86.554,86.562,271299998.0
2005-10-20 02:08:00,86.575,86.594,86.57,86.591,189899998.0
2005-10-20 02:09:00,86.599,86.605,86.574,86.588,176799997.0
2005-10-20 02:10:00,86.59,86.603,86.577,86.588,147500001.0
2005-10-20 02:11:00,86.591,86.598,86.566,86.579,253599998.0
2005-10-20 02:12:00,86.595,86.602,86.568,86.586,213200001.0
2005-10-20 02:13:00,86.607,86.618,86.595,86.597,140499998.0
2005-10-20 02:14:00,86.613,86.628,86.596,86.608,176200000.0
2005-10-20 02:15:00,86.619,86.632,86.588,86.609,327599997.0
2005-10-20 02:16:00,86.61,86.626,86.584,86.612,199499998.0
2005-10-20 02:17:00,86.61,86.625,86.588,86.62,174099999.0
2005-10-20 02:18:00,86.619,86.625,86.587,86.609,159199998.0
2005-10-20 02:19:00,86.619,86.645,86.61,86.61,248499999.0
2005-10-20 02:20:00,86.641,86.644,86.608,86.608,126100000.0
2005-10-20 02:21:00,86.589,86.603,86.562,86.586,385299999.0
2005-10-20 02:22:00,86.582,86.582,86.554,86.554,101200000.0
2005-10-20 02:23:00,86.561,86.582,86.558,86.576,289099999.0
2005-10-20 02:24:00,86.573,86.574,86.546,86.574,159200001.0
2005-10-20 02:25:00,86.537,86.561,86.529,86.553,233100001.0
2005-10-20 02:26:00,86.526,86.543,86.506,86.543,117300000.0
2005-10-20 02:27:00,86.558,86.575,86.532,86.545,184900002.0
2005-10-20 02:28:00,86.55,86.553,86.528,86.545,224800000.0
2005-10-20 02:29:00,86.535,86.55,86.514,86.545,208200004.0
2005-10-20 02:30:00,86.557,86.557,86.52,86.529,185700002.0
2005-10-20 02:31:00,86.548,86.57,86.533,86.552,208200000.0
2005-10-20 02:32:00,86.539,86.564,86.535,86.56,178000000.0
2005-10-20 02:33:00,86.561,86.589,86.561,86.58,222200003.0
2005-10-20 02:34:00,86.575,86.584,86.559,86.57,178200003.0
2005-10-20 02:35:00,86.572,86.592,86.557,86.577,237800005.0
2005-10-20 02:36:00,86.575,86.575,86.546,86.546,83600000.0
2005-10-20 02:37:00,86.573,86.576,86.546,86.546,159699997.0
2005-10-20 02:38:00,86.556,86.574,86.534,86.552,287899998.0
2005-10-20 02:39:00,86.562,86.579,86.539,86.539,267200002.0
2005-10-20 02:40:00,86.586,86.59,86.566,86.581,287800001.0
2005-10-20 02:41:00,86.579,86.596,86.571,86.578,265700000.0
2005-10-20 02:42:00,86.565,86.59,86.558,86.58,166000000.0
2005-10-20 02:43:00,86.578,86.595,86.562,86.564,230700002.0
2005-10-20 02:44:00,86.578,86.592,86.546,86.56,150099998.0
2005-10-20 02:45:00,86.569,86.593,86.553,86.554,207700003.0
2005-10-20 02:46:00,86.592,86.592,86.543,86.543,129400000.0
2005-10-20 02:47:00,86.572,86.581,86.545,86.551,213900002.0
2005-10-20 02:48:00,86.583,86.588,86.568,86.576,174000001.0
2005-10-20 02:49:00,86.576,86.589,86.557,86.567,189499999.0
2005-10-20 02:50:00,86.568,86.597,86.561,86.597,191800000.0
2005-10-20 02:51:00,86.598,86.601,86.573,86.576,169599999.0
2005-10-20 02:52:00,86.579,86.583,86.552,86.552,181699998.0
2005-10-20 02:53:00,86.583,86.604,86.57,86.58,152100000.0
2005-10-20 02:54:00,86.595,86.608,86.577,86.578,172700001.0
2005-10-20 02:55:00,86.598,86.609,86.573,86.584,271400001.0
2005-10-20 02:56:00,86.593,86.612,86.577,86.593,163399998.0
2005-10-20 02:57:00,86.601,86.614,86.577,86.598,235300000.0
2005-10-20 02:58:00,86.592,86.623,86.59,86.6,165000001.0
2005-10-20 02:59:00,86.589,86.589,86.56,86.57,118600002.0
2005-10-20 03:00:00,86.568,86.595,86.563,86.589,268399999.0
2005-10-20 03:01:00,86.568,86.599,86.564,86.586,114499999.0
2005-10-20 03:02:00,86.583,86.608,86.576,86.59,231399999.0
2005-10-20 03:03:00,86.591,86.618,86.584,86.612,186000000.0
2005-10-20 03:04:00,86.605,86.605,86.575,86.591,138899998.0
2005-10-20 03:05:00,86.602,86.603,86.582,86.603,139100001.0
2005-10-20 03:06:00,86.578,86.602,86.567,86.579,207799996.0
2005-10-20 03:07:00,86.595,86.598,86.568,86.57,205200002.0
2005-10-20 03:08:00,86.592,86.592,86.554,86.574,258100001.0
2005-10-20 03:09:00,86.584,86.594,86.565,86.575,198499999.0
2005-10-20 03:10:00,86.56,86.583,86.54,86.577,179699999.0
2005-10-20 03:11:00,86.552,86.569,86.536,86.552,164200000.0
2005-10-20 03:12:00,86.572,86.583,86.534,86.556,227300003.0
2005-10-20 03:13:00,86.556,86.579,86.538,86.563,153900001.0
2005-10-20 03:14:00,86.592,86.592,86.554,86.566,287399995.0
2005-10-20 03:15:00,86.59,86.59,86.56,86.571,230799999.0
2005-10-20 03:16:00,86.559,86.58,86.558,86.578,245999996.0
2005-10-20 03:17:00,86.549,86.57,86.534,86.55,221600002.0
2005-10-20 03:18:00,86.55,86.564,86.542,86.564,181799996.0
2005-10-20 03:19:00,86.562,86.562,86.519,86.523,215900000.0
2005-10-20 03:20:00,86.552,86.552,86.519,86.519,251100001.0
2005-10-20 03:21:00,86.539,86.548,86.515,86.515,157200000.0
2005-10-20 03:22:00,86.539,86.539,86.508,86.508,266399999.0
2005-10-20 03:23:00,86.519,86.534,86.502,86.514,187099999.0
2005-10-20 03:24:00,86.528,86.538,86.51,86.51,199799998.0
2005-10-20 03:25:00,86.53,86.57,86.507,86.521,298600000.0
2005-10-20 03:26:00,86.526,86.541,86.493,86.493,191699999.0
2005-10-20 03:27:00,86.539,86.547,86.519,86.526,178000001.0
2005-10-20 03:28:00,86.53,86.545,86.516,86.532,71099998.0
2005-10-20 03:29:00,86.519,86.537,86.508,86.529,205400002.0
2005-10-20 03:30:00,86.51,86.534,86.498,86.523,200000001.0
2005-10-20 03:31:00,86.528,86.53,86.497,86.503,125700000.0
2005-10-20 03:32:00,86.505,86.508,86.476,86.485,234400002.0
2005-10-20 03:33:00,86.459,86.497,86.459,86.495,206900002.0
2005-10-20 03:34:00,86.484,86.513,86.472,86.512,141300000.0
2005-10-20 03:35:00,86.49,86.519,86.466,86.474,150799999.0
2005-10-20 03:36:00,86.512,86.52,86.476,86.477,205600000.0
2005-10-20 03:37:00,86.515,86.517,86.468,86.493,142100001.0
2005-10-20 03:38:00,86.505,86.508,86.482,86.482,161499998.0
2005-10-20 03:39:00,86.471,86.502,86.471,86.502,193700000.0
2005-10-20 03:40:00,86.501,86.507,86.478,86.48,214999999.0
2005-10-20 03:41:00,86.489,86.512,86.485,86.512,171700001.0
2005-10-20 03:42:00,86.506,86.525,86.496,86.496,133100000.0
2005-10-20 03:43:00,86.502,86.527,86.448,86.481,162700001.0
2005-10-20 03:44:00,86.53,86.53,86.504,86.51,202699998.0
2005-10-20 03:45:00,86.517,86.529,86.511,86.525,230100000.0
2005-10-20 03:46:00,86.516,86.516,86.483,86.494,254100002.0
2005-10-20 03:47:00,86.511,86.535,86.499,86.535,290999999.0
2005-10-20 03:48:00,86.517,86.533,86.493,86.502,116199999.0
2005-10-20 03:49:00,86.505,86.528,86.485,86.5,170999999.0
2005-10-20 03:50:00,86.496,86.509,86.47,86.496,164100000.0
2005-10-20 03:51:00,86.481,86.505,86.463,86.5,76800000.0
2005-10-20 03:52:00,86.478,86.503,86.478,86.503,141699997.0
2005-10-20 03:53:00,86.485,86.523,86.464,86.501,144100001.0
2005-10-20 03:54:00,86.495,86.512,86.487,86.505,94500001.0
2005-10-20 03:55:00,86.502,86.526,86.49,86.509,265000003.0
2005-10-20 03:56:00,86.505,86.521,86.486,86.486,233600000.0
2005-10-20 03:57:00,86.481,86.504,86.469,86.503,162699997.0
2005-10-20 03:58:00,86.525,86.546,86.511,86.528,163700002.0
2005-10-20 03:59:00,86.519,86.525,86.49,86.508,273599997.0
2005-10-20 04:00:00,86.509,86.525,86.488,86.525,194499997.0
2005-10-20 04:01:00,86.53,86.533,86.486,86.487,140700002.0
2005-10-20 04:02:00,86.527,86.55,86.512,86.52,91600001.0
2005-10-20 04:03:00,86.531,86.542,86.517,86.528,245399997.0
2005-10-20 04:04:00,86.518,86.532,86.497,86.529,143800000.0
2005-10-20 04:05:00,86.538,86.554,86.508,86.526,182999998.0
2005-10-20 04:06:00,86.537,86.544,86.512,86.521,176099999.0
2005-10-20 04:07:00,86.519,86.537,86.494,86.535,297099999.0
2005-10-20 04:08:00,86.523,86.523,86.488,86.491,208800002.0
2005-10-20 04:09:00,86.518,86.545,86.513,86.533,226799997.0
2005-10-20 04:10:00,86.525,86.533,86.502,86.529,174300000.0
2005-10-20 04:11:00,86.534,86.547,86.512,86.52,156800000.0
2005-10-20 04:12:00,86.541,86.542,86.512,86.524,148600000.0
2005-10-20 04:13:00,86.546,86.553,86.521,86.536,242899999.0
2005-10-20 04:14:00,86.523,86.546,86.513,86.546,150400000.0
2005-10-20 04:15:00,86.525,86.568,86.525,86.568,238599999.0
2005-10-20 04:16:00,86.576,86.597,86.567,86.582,249500003.0
2005-10-20 04:17:00,86.576,86.576,86.551,86.559,113000000.0
2005-10-20 04:18:00,86.58,86.594,86.564,86.572,134500001.0
2005-10-20 04:19:00,86.585,86.608,86.576,86.576,207399999.0
2005-10-20 04:20:00,86.582,86.597,86.564,86.583,79100001.0
2005-10-20 04:21:00,86.581,86.609,86.567,86.585,192899999.0
2005-10-20 04:22:00,86.577,86.587,86.554,86.58,207800001.0
2005-10-20 04:23:00,86.578,86.594,86.541,86.585,222199997.0
2005-10-20 04:24:00,86.545,86.604,86.545,86.6,228100000.0
2005-10-20 04:25:00,86.565,86.586,86.565,86.583,73300000.0
2005-10-20 04:26:00,86.586,86.595,86.573,86.577,114800001.0
2005-10-20 04:27:00,86.605,86.605,86.569,86.578,143099996.0
2005-10-20 04:28:00,86.582,86.604,86.581,86.604,175799999.0
2005-10-20 04:29:00,86.583,86.614,86.571,86.601,222399999.0
2005-10-20 04:30:00,86.602,86.609,86.583,86.589,294999998.0
2005-10-20 04:31:00,86.6,86.615,86.585,86.599,229700002.0
2005-10-20 04:32:00,86.587,86.602,86.571,86.593,183600000.0
2005-10-20 04:33:00,86.591,86.607,86.556,86.583,248900001.0
2005-10-20 04:34:00,86.607,86.63,86.575,86.584,127800000.0
2005-10-20 04:35:00,86.569,86.6,86.561,86.565,215300000.0
2005-10-20 04:36:00,86.576,86.589,86.56,86.563,213299998.0
2005-10-20 04:37:00,86.553,86.583,86.553,86.58,184400000.0
2005-10-20 04:38:00,86.592,86.601,86.566,86.582,243099997.0
2005-10-20 04:39:00,86.593,86.625,86.578,86.597,317000000.0
2005-10-20 04:40:00,86.567,86.599,86.565,86.585,244199993.0
2005-10-20 04:41:00,86.571,86.584,86.548,86.573,250499997.0
2005-10-20 04:42:00,86.561,86.589,86.561,86.585,161199998.0
2005-10-20 04:43:00,86.585,86.589,86.554,86.565,96100000.0
2005-10-20 04:44:00,86.562,86.578,86.55,86.578,208200001.0
2005-10-20 04:45:00,86.557,86.584,86.549,86.574,264199998.0
2005-10-20 04:46:00,86.558,86.558,86.529,86.543,149400000.0
2005-10-20 04:47:00,86.556,86.558,86.531,86.539,203499995.0
2005-10-20 04:48:00,86.55,86.565,86.534,86.556,150599999.0
2005-10-20 04:49:00,86.549,86.561,86.53,86.559,314899996.0
2005-10-20 04:50:00,86.55,86.564,86.537,86.555,207999999.0
2005-10-20 04:51:00,86.552,86.567,86.533,86.55,227200000.0
2005-10-20 04:52:00,86.562,86.567,86.544,86.549,188400001.0
2005-10-20 04:53:00,86.551,86.569,86.533,86.55,210800000.0
2005-10-20 04:54:00,86.553,86.565,86.516,86.544,311599999.0
2005-10-20 04:55:00,86.559,86.57,86.54,86.545,212600002.0
2005-10-20 04:56:00,86.562,86.562,86.535,86.538,165400000.0
2005-10-20 04:57:00,86.558,86.567,86.525,86.525,259400002.0
2005-10-20 04:58:00,86.539,86.552,86.524,86.524,143700003.0
2005-10-20 04:59:00,86.535,86.562,86.527,86.551,141900000.0
2005-10-20 05:00:00,86.553,86.567,86.541,86.567,187800002.0
2005-10-20 05:01:00,86.543,86.567,86.523,86.558,276799997.0
2005-10-20 05:02:00,86.563,86.575,86.557,86.574,175599999.0
2005-10-20 05:03:00,86.559,86.59,86.557,86.59,195399999.0
2005-10-20 05:04:00,86.589,86.593,86.569,86.593,151400000.0
2005-10-20 05:05:00,86.588,86.615,86.562,86.595,156500000.0
2005-10-20 05:06:00,86.588,86.605,86.561,86.561,225100000.0
2005-10-20 05:07:00,86.582,86.588,86.562,86.562,197799998.0
2005-10-20 05:08:00,86.597,86.605,86.558,86.558,150700000.0
2005-10-20 05:09:00,86.602,86.615,86.549,86.604,199000000.0
2005-10-20 05:10:00,86.605,86.621,86.588,86.602,136899998.0
2005-10-20 05:11:00,86.607,86.625,86.582,86.612,219700000.0
2005-10-20 05:12:00,86.636,86.636,86.606,86.611,119400001.0
2005-10-20 05:13:00,86.61,86.637,86.61,86.637,136200001.0
2005-10-20 05:14:00,86.628,86.648,86.601,86.619,199000000.0
2005-10-20 05:15:00,86.631,86.647,86.616,86.629,173099999.0
2005-10-20 05:16:00,86.595,86.637,86.576,86.622,187500000.0
2005-10-20 05:17:00,86.637,86.646,86.617,86.63,207199998.0
2005-10-20 05:18:00,86.61,86.631,86.607,86.629,250299997.0
2005-10-20 05:19:00,86.622,86.655,86.598,86.606,179499996.0
2005-10-20 05:20:00,86.612,86.628,86.594,86.614,164100002.0
2005-10-20 05:21:00,86.629,86.642,86.611,86.626,196199998.0
2005-10-20 05:22:00,86.623,86.64,86.587,86.587,204899997.0
2005-10-20 05:23:00,86.586,86.61,86.577,86.595,250500003.0
2005-10-20 05:24:00,86.591,86.605,86.569,86.586,134200001.0
2005-10-20 05:25:00,86.599,86.623,86.579,86.606,207800002.0
2005-10-20 05:26:00,86.576,86.615,86.571,86.615,196399997.0
2005-10-20 05:27:00,86.61,86.625,86.587,86.609,216300002.0
2005-10-20 05:28:00,86.613,86.624,86.566,86.602,141600000.0
2005-10-20 05:29:00,86.594,86.62,86.573,86.604,260799996.0
2005-10-20 05:30:00,86.607,86.628,86.597,86.597,249500005.0
2005-10-20 05:31:00,86.615,86.625,86.578,86.611,298100000.0
2005-10-20 05:32:00,86.586,86.63,86.586,86.624,147300001.0
2005-10-20 05:33:00,86.632,86.632,86.606,86.611,196400001.0
2005-10-20 05:34:00,86.6,86.646,86.598,86.645,162999997.0
2005-10-20 05:35:00,86.609,86.638,86.606,86.628,158799999.0
2005-10-20 05:36:00,86.6,86.623,86.586,86.593,212699999.0
2005-10-20 05:37:00,86.609,86.61,86.58,86.581,161300000.0
2005-10-20 05:38:00,86.59,86.61,86.574,86.602,345699995.0
2005-10-20 05:39:00,86.584,86.601,86.58,86.6,113300003.0
2005-10-20 05:40:00,86.607,86.615,86.586,86.6,117899998.0
2005-10-20 05:41:00,86.595,86.611,86.584,86.604,285800002.0
2005-10-20 05:42:00,86.569,86.61,86.569,86.606,285000000.0
2005-10-20 05:43:00,86.596,86.617,86.591,86.603,238099999.0
2005-10-20 05:44:00,86.58,86.603,86.55,86.593,154700002.0
2005-10-20 05:45:00,86.599,86.619,86.576,86.591,146300000.0
2005-10-20 05:46:00,86.593,86.6,86.572,86.589,169699999.0
2005-10-20 05:47:00,86.597,86.597,86.562,86.564,98400001.0
2005-10-20 05:48:00,86.556,86.592,86.556,86.582,267500001.0
2005-10-20 05:49:00,86.584,86.588,86.554,86.554,291899998.0
2005-10-20 05:50:00,86.573,86.573,86.551,86.556,186399999.0
2005-10-20 05:51:00,86.577,86.585,86.534,86.549,183000000.0
2005-10-20 05:52:00,86.546,86.589,86.545,86.589,236399998.0
2005-10-20 05:53:00,86.562,86.583,86.536,86.563,126000001.0
2005-10-20 05:54:00,86.577,86.589,86.545,86.55,173200000.0
2005-10-20 05:55:00,86.573,86.59,86.56,86.579,176699997.0
2005-10-20 05:56:00,86.557,86.573,86.54,86.56,167599999.0
2005-10-20 05:57:00,86.58,86.587,86.556,86.562,181700001.0
2005-10-20 05:58:00,86.547,86.58,86.537,86.56,208399999.0
2005-10-20 05:59:00,86.555,86.574,86.537,86.553,225399998.0
2005-10-20 06:00:00,86.572,86.595,86.567,86.585,191799999.0
2005-10-20 06:01:00,86.58,86.604,86.568,86.592,174599999.0
2005-10-20 06:02:00,86.584,86.607,86.567,86.604,186899999.0
2005-10-20 06:03:00,86.574,86.607,86.569,86.607,171599999.0
2005-10-20 06:04:00,86.598,86.617,86.559,86.581,169999996.0
2005-10-20 06:05:00,86.615,86.615,86.587,86.593,147399997.0
2005-10-20 06:06:00,86.617,86.617,86.568,86.602,214800000.0
2005-10-20 06:07:00,86.593,86.596,86.573,86.573,188199999.0
2005-10-20 06:08:00,86.602,86.603,86.564,86.575,91200001.0
2005-10-20 06:09:00,86.564,86.59,86.56,86.56,242299996.0
2005-10-20 06:10:00,86.584,86.611,86.578,86.605,169700000.0
2005-10-20 06:11:00,86.567,86.596,86.556,86.568,227900004.0
2005-10-20 06:12:00,86.582,86.615,86.571,86.594,156299999.0
2005-10-20 06:13:00,86.583,86.604,86.554,86.594,142899999.0
2005-10-20 06:14:00,86.566,86.587,86.555,86.576,230700001.0
2005-10-20 06:15:00,86.596,86.614,86.593,86.607,177100002.0
2005-10-20 06:16:00,86.584,86.628,86.56,86.567,245000001.0
2005-10-20 06:17:00,86.578,86.603,86.568,86.586,119300000.0
2005-10-20 06:18:00,86.59,86.61,86.581,86.606,244399999.0
2005-10-20 06:19:00,86.602,86.613,86.581,86.608,199499999.0
2005-10-20 06:20:00,86.582,86.622,86.582,86.608,148600001.0
2005-10-20 06:21:00,86.597,86.61,86.574,86.595,153699999.0
2005-10-20 06:22:00,86.601,86.617,86.579,86.579,228599999.0
2005-10-20 06:23:00,86.577,86.594,86.555,86.555,147199998.0
2005-10-20 06:24:00,86.549,86.59,86.549,86.568,259000002.0
2005-10-20 06:25:00,86.589,86.606,86.561,86.6,299099999.0
2005-10-20 06:26:00,86.546,86.601,86.546,86.601,136400001.0
2005-10-20 06:27:00,86.605,86.625,86.592,86.604,186899999.0
2005-10-20 06:28:00,86.596,86.6,86.575,86.6,179999999.0
2005-10-20 06:29:00,86.578,86.601,86.563,86.58,139099999.0
2005-10-20 06:30:00,86.582,86.59,86.549,86.569,181699998.0
2005-10-20 06:31:00,86.597,86.597,86.542,86.547,157700000.0
2005-10-20 06:32:00,86.583,86.61,86.57,86.602,167400001.0
2005-10-20 06:33:00,86.606,86.622,86.569,86.583,202699998.0
2005-10-20 06:34:00,86.582,86.616,86.582,86.606,75000000.0
2005-10-20 06:35:00,86.586,86.607,86.579,86.6,219099998.0
2005-10-20 06:36:00,86.59,86.605,86.575,86.585,167500000.0
2005-10-20 06:37:00,86.588,86.621,86.587,86.6,122799998.0
2005-10-20 06:38:00,86.616,86.639,86.575,86.606,300800002.0
2005-10-20 06:39:00,86.596,86.619,86.592,86.607,245799999.0
2005-10-20 06:40:00,86.598,86.598,86.551,86.555,289900002.0
2005-10-20 06:41:00,86.551,86.59,86.535,86.571,109499999.0
2005-10-20 06:42:00,86.592,86.598,86.544,86.565,287500001.0
2005-10-20 06:43:00,86.597,86.614,86.591,86.612,208999999.0
2005-10-20 06:44:00,86.605,86.618,86.58,86.6,169699996.0
2005-10-20 06:45:00,86.618,86.631,86.601,86.601,174199999.0
2005-10-20 06:46:00,86.628,86.633,86.61,86.61,183200000.0
2005-10-20 06:47:00,86.613,86.613,86.589,86.592,135200004.0
2005-10-20 06:48:00,86.605,86.609,86.567,86.588,196100001.0
2005-10-20 06:49:00,86.596,86.596,86.555,86.569,131799998.0
2005-10-20 06:50:00,86.543,86.598,86.543,86.598,151299996.0
2005-10-20 06:51:00,86.582,86.601,86.547,86.579,186400000.0
2005-10-20 06:52:00,86.594,86.594,86.555,86.559,182800001.0
2005-10-20 06:53:00,86.564,86.592,86.56,86.582,183900000.0
2005-10-20 06:54:00,86.568,86.589,86.559,86.563,231200001.0
2005-10-20 06:55:00,86.578,86.611,86.563,86.587,152600001.0
2005-10-20 06:56:00,86.584,86.602,86.56,86.584,200899998.0
2005-10-20 06:57:00,86.586,86.602,86.561,86.597,206499999.0
2005-10-20 06:58:00,86.59,86.609,86.572,86.578,186399998.0
2005-10-20 06:59:00,86.604,86.616,86.585,86.585,160600003.0
2005-10-20 07:00:00,86.602,86.602,86.571,86.583,249099997.0
2005-10-20 07:01:00,86.581,86.606,86.579,86.593,94399999.0
2005-10-20 07:02:00,86.58,86.606,86.559,86.565,276000000.0
2005-10-20 07:03:00,86.558,86.582,86.537,86.559,150299997.0
2005-10-20 07:04:00,86.58,86.605,86.559,86.582,87600000.0
2005-10-20 07:05:00,86.61,86.622,86.596,86.605,293700004.0
2005-10-20 07:06:00,86.623,86.639,86.612,86.618,244500002.0
2005-10-20 07:07:00,86.621,86.639,86.596,86.625,149700001.0
2005-10-20 07:08:00,86.625,86.625,86.595,86.607,137900004.0
2005-10-20 07:09:00,86.612,86.622,86.571,86.587,235599994.0
2005-10-20 07:10:00,86.611,86.611,86.576,86.576,171099996.0
2005-10-20 07:11:00,86.589,86.615,86.574,86.59,211900000.0
2005-10-20 07:12:00,86.573,86.603,86.558,86.586,99399998.0
2005-10-20 07:13:00,86.578,86.598,86.573,86.592,167700000.0
2005-10-20 07:14:00,86.584,86.614,86.581,86.598,235300002.0
2005-10-20 07:15:00,86.617,86.629,86.59,86.61,143500000.0
2005-10-20 07:16:00,86.587,86.621,86.58,86.59,253599995.0
2005-10-20 07:17:00,86.596,86.62,86.582,86.59,221999998.0
2005-10-20 07:18:00,86.596,86.613,86.586,86.608,112900000.0
2005-10-20 07:19:00,86.61,86.62,86.583,86.598,229600002.0
2005-10-20 07:20:00,86.591,86.6,86.566,86.581,239599996.0
2005-10-20 07:21:00,86.581,86.607,86.568,86.585,128099998.0
2005-10-20 07:22:00,86.565,86.604,86.565,86.603,212900000.0
2005-10-20 07:23:00,86.558,86.617,86.558,86.595,174500003.0
2005-10-20 07:24:00,86.581,86.61,86.542,86.593,238699997.0
2005-10-20 07:25:00,86.577,86.61,86.575,86.598,202599997.0
2005-10-20 07:26:00,86.56,86.596,86.56,86.593,204200000.0
2005-10-20 07:27:00,86.585,86.607,86.564,86.569,169499998.0
2005-10-20 07:28:00,86.586,86.604,86.576,86.596,140200000.0
2005-10-20 07:29:00,86.606,86.611,86.58,86.594,226499999.0
2005-10-20 07:30:00,86.593,86.626,86.583,86.623,276199998.0
2005-10-20 07:31:00,86.575,86.61,86.571,86.585,235500001.0
2005-10-20 07:32:00,86.593,86.601,86.571,86.587,225400000.0
2005-10-20 07:33:00,86.592,86.61,86.557,86.573,238499997.0
2005-10-20 07:34:00,86.576,86.599,86.567,86.599,119700000.0
2005-10-20 07:35:00,86.587,86.609,86.582,86.59,237200002.0
2005-10-20 07:36:00,86.601,86.614,86.572,86.588,359499997.0
2005-10-20 07:37:00,86.604,86.625,86.594,86.6,212199995.0
2005-10-20 07:38:00,86.596,86.611,86.57,86.57,250800001.0
2005-10-20 07:39:00,86.564,86.595,86.546,86.595,180599998.0
2005-10-20 07:40:00,86.593,86.605,86.576,86.597,255400001.0
2005-10-20 07:41:00,86.575,86.601,86.566,86.596,306999999.0
2005-10-20 07:42:00,86.59,86.602,86.578,86.58,278199999.0
2005-10-20 07:43:00,86.603,86.603,86.577,86.597,187499999.0
2005-10-20 07:44:00,86.59,86.603,86.563,86.588,236400000.0
2005-10-20 07:45:00,86.595,86.599,86.575,86.579,170600002.0
2005-10-20 07:46:00,86.586,86.604,86.552,86.589,187099999.0
2005-10-20 07:47:00,86.581,86.628,86.562,86.628,206500002.0
2005-10-20 07:48:00,86.602,86.609,86.569,86.569,257599998.0
2005-10-20 07:49:00,86.588,86.615,86.576,86.6,277200001.0
2005-10-20 07:50:00,86.593,86.615,86.561,86.594,190000000.0
2005-10-20 07:51:00,86.606,86.619,86.583,86.59,180099999.0
2005-10-20 07:52:00,86.598,86.619,86.544,86.559,146300000.0
2005-10-20 07:53:00,86.592,86.611,86.564,86.601,169799999.0
2005-10-20 07:54:00,86.592,86.599,86.542,86.555,197400002.0
2005-10-20 07:55:00,86.606,86.617,86.592,86.604,260399999.0
2005-10-20 07:56:00,86.589,86.61,86.564,86.589,208400003.0
2005-10-20 07:57:00,86.579,86.598,86.561,86.573,117599999.0
2005-10-20 07:58:00,86.575,86.597,86.556,86.597,141099999.0
2005-10-20 07:59:00,86.57,86.6,86.57,86.6,97300000.0
2005-10-20 08:00:00,86.611,86.611,86.576,86.587,115399998.0
2005-10-20 08:01:00,86.591,86.627,86.591,86.615,296299998.0
2005-10-20 08:02:00,86.616,86.626,86.598,86.603,170100003.0
2005-10-20 08:03:00,86.616,86.622,86.595,86.601,178099999.0
2005-10-20 08:04:00,86.582,86.603,86.571,86.601,166699998.0
2005-10-20 08:05:00,86.612,86.622,86.583,86.59,246099998.0
2005-10-20 08:06:00,86.609,86.619,86.581,86.582,143200000.0
2005-10-20 08:07:00,86.61,86.616,86.57,86.578,296999999.0
2005-10-20 08:08:00,86.61,86.61,86.587,86.588,184399999.0
2005-10-20 08:09:00,86.587,86.614,86.587,86.587,233900001.0
2005-10-20 08:10:00,86.605,86.633,86.596,86.628,154200000.0
2005-10-20 08:11:00,86.598,86.638,86.598,86.638,110900000.0
2005-10-20 08:12:00,86.647,86.654,86.628,86.64,149700001.0
2005-10-20 08:13:00,86.645,86.667,86.64,86.652,253299996.0
2005-10-20 08:14:00,86.639,86.665,86.639,86.65,84899999.0
2005-10-20 08:15:00,86.647,86.664,86.631,86.649,273199999.0
2005-10-20 08:16:00,86.638,86.671,86.638,86.66,193100002.0
2005-10-20 08:17:00,86.656,86.656,86.629,86.632,135100000.0
2005-10-20 08:18:00,86.643,86.651,86.609,86.631,235999998.0
2005-10-20 08:19:00,86.65,86.672,86.645,86.672,202500001.0
2005-10-20 08:20:00,86.662,86.684,86.655,86.672,221900003.0
2005-10-20 08:21:00,86.661,86.661,86.626,86.634,383899994.0
2005-10-20 08:22:00,86.66,86.667,86.635,86.653,211500003.0
2005-10-20 08:23:00,86.652,86.684,86.638,86.668,162800003.0
2005-10-20 08:24:00,86.658,86.686,86.652,86.678,264499998.0
2005-10-20 08:25:00,86.643,86.672,86.617,86.656,168200001.0
2005-10-20 08:26:00,86.662,86.662,86.64,86.642,94500001.0
2005-10-20 08:27:00,86.655,86.659,86.629,86.633,153200002.0
2005-10-20 08:28:00,86.646,86.671,86.642,86.663,237100002.0
2005-10-20 08:29:00,86.663,86.688,86.657,86.688,216100000.0
2005-10-20 08:30:00,86.678,86.697,86.661,86.672,219300000.0
2005-10-20 08:31:00,86.685,86.715,86.685,86.712,281899997.0
2005-10-20 08:32:00,86.692,86.712,86.659,86.678,190599998.0
2005-10-20 08:33:00,86.684,86.715,86.68,86.687,248499999.0
2005-10-20 08:34:00,86.673,86.688,86.648,86.648,276999998.0
2005-10-20 08:35:00,86.664,86.718,86.657,86.718,107800000.0
2005-10-20 08:36:00,86.707,86.715,86.68,86.702,176999999.0
2005-10-20 08:37:00,86.714,86.725,86.69,86.725,182300000.0
2005-10-20 08:38:00,86.735,86.738,86.706,86.725,227000000.0
2005-10-20 08:39:00,86.712,86.74,86.701,86.71,182399999.0
2005-10-20 08:40:00,86.708,86.734,86.703,86.733,236499996.0
2005-10-20 08:41:00,86.747,86.753,86.712,86.712,205499998.0
2005-10-20 08:42:00,86.731,86.761,86.731,86.756,71100001.0
2005-10-20 08:43:00,86.75,86.75,86.719,86.739,205600000.0
2005-10-20 08:44:00,86.717,86.738,86.682,86.701,252700000.0
2005-10-20 08:45:00,86.704,86.723,86.69,86.708,143500001.0
2005-10-20 08:46:00,86.717,86.725,86.685,86.685,124500000.0
2005-10-20 08:47:00,86.676,86.695,86.662,86.671,230099998.0
2005-10-20 08:48:00,86.705,86.735,86.699,86.706,175200001.0
2005-10-20 08:49:00,86.71,86.729,86.693,86.71,206300001.0
2005-10-20 08:50:00,86.69,86.719,86.686,86.69,157300001.0
2005-10-20 08:51:00,86.695,86.715,86.657,86.657,216999999.0
2005-10-20 08:52:00,86.674,86.702,86.674,86.702,164899998.0
2005-10-20 08:53:00,86.712,86.727,86.69,86.713,264400000.0
2005-10-20 08:54:00,86.73,86.742,86.712,86.719,129899999.0
2005-10-20 08:55:00,86.693,86.71,86.672,86.688,146499996.0
2005-10-20 08:56:00,86.725,86.747,86.709,86.727,196200002.0
2005-10-20 08:57:00,86.742,86.747,86.721,86.725,149400004.0
2005-10-20 08:58:00,86.714,86.736,86.707,86.729,143199999.0
2005-10-20 08:59:00,86.737,86.737,86.699,86.699,306900000.0
2005-10-20 09:00:00,86.68,86.72,86.68,86.708,280099997.0
2005-10-20 09:01:00,86.693,86.71,86.681,86.701,135200000.0
2005-10-20 09:02:00,86.701,86.715,86.677,86.692,118100000.0
2005-10-20 09:03:00,86.691,86.727,86.691,86.727,230799995.0
2005-10-20 09:04:00,86.725,86.748,86.709,86.711,356600002.0
2005-10-20 09:05:00,86.754,86.771,86.743,86.747,290199997.0
2005-10-20 09:06:00,86.761,86.763,86.739,86.747,142299999.0
2005-10-20 09:07:00,86.75,86.772,86.733,86.751,194499999.0
2005-10-20 09:08:00,86.772,86.789,86.757,86.789,110699998.0
2005-10-20 09:09:00,86.791,86.791,86.759,86.76,234699997.0
2005-10-20 09:10:00,86.754,86.776,86.744,86.759,56800000.0
2005-10-20 09:11:00,86.758,86.771,86.718,86.733,163399998.0
2005-10-20 09:12:00,86.728,86.768,86.721,86.737,311400001.0
2005-10-20 09:13:00,86.755,86.755,86.7,86.7,153299999.0
2005-10-20 09:14:00,86.753,86.767,86.739,86.739,127000001.0
2005-10-20 09:15:00,86.76,86.767,86.739,86.744,165400001.0
2005-10-20 09:16:00,86.738,86.754,86.723,86.739,211399997.0
2005-10-20 09:17:00,86.734,86.756,86.724,86.756,300999994.0
2005-10-20 09:18:00,86.74,86.762,86.726,86.735,210900000.0
2005-10-20 09:19:00,86.733,86.77,86.73,86.755,140700001.0
2005-10-20 09:20:00,86.769,86.782,86.751,86.766,177400001.0
2005-10-20 09:21:00,86.768,86.78,86.737,86.754,111000000.0
2005-10-20 09:22:00,86.754,86.772,86.709,86.745,94400000.0
2005-10-20 09:23:00,86.752,86.778,86.752,86.775,115000000.0
2005-10-20 09:24:00,86.773,86.813,86.767,86.8,260199998.0
2005-10-20 09:25:00,86.793,86.797,86.766,86.779,132999998.0
2005-10-20 09:26:00,86.777,86.804,86.775,86.787,278400000.0
2005-10-20 09:27:00,86.796,86.796,86.75,86.758,213800000.0
2005-10-20 09:28:00,86.77,86.786,86.746,86.771,177800001.0
2005-10-20 09:29:00,86.786,86.808,86.773,86.781,206400000.0
2005-10-20 09:30:00,86.793,86.822,86.789,86.809,175200000.0
2005-10-20 09:31:00,86.824,86.838,86.807,86.815,197500001.0
2005-10-20 09:32:00,86.799,86.817,86.79,86.812,181700000.0
2005-10-20 09:33:00,86.783,86.821,86.783,86.803,211099999.0
2005-10-20 09:34:00,86.816,86.823,86.794,86.799,159700000.0
2005-10-20 09:35:00,86.795,86.806,86.774,86.787,141300001.0
2005-10-20 09:36:00,86.82,86.828,86.807,86.809,207299999.0
2005-10-20 09:37:00,86.794,86.819,86.781,86.803,205600001.0
2005-10-20 09:38:00,86.774,86.808,86.767,86.808,178099999.0
2005-10-20 09:39:00,86.817,86.834,86.805,86.83,196899998.0
2005-10-20 09:40:00,86.798,86.827,86.798,86.827,190499996.0
2005-10-20 09:41:00,86.809,86.835,86.805,86.835,142600001.0
2005-10-20 09:42:00,86.819,86.819,86.793,86.793,131700000.0
2005-10-20 09:43:00,86.798,86.811,86.784,86.81,178799999.0
2005-10-20 09:44:00,86.808,86.808,86.764,86.803,216099999.0
2005-10-20 09:45:00,86.805,86.817,86.791,86.795,118300000.0
2005-10-20 09:46:00,86.79,86.812,86.783,86.812,338999999.0
2005-10-20 09:47:00,86.792,86.824,86.787,86.809,200900001.0
2005-10-20 09:48:00,86.815,86.816,86.791,86.796,235399998.0
2005-10-20 09:49:00,86.82,86.82,86.781,86.787,209099997.0
2005-10-20 09:50:00,86.783,86.805,86.76,86.789,273499997.0
2005-10-20 09:51:00,86.793,86.798,86.767,86.781,218300000.0
2005-10-20 09:52:00,86.79,86.795,86.769,86.77,168199999.0
2005-10-20 09:53:00,86.772,86.798,86.763,86.798,309699998.0
2005-10-20 09:54:00,86.79,86.79,86.77,86.779,154299999.0
2005-10-20 09:55:00,86.789,86.799,86.746,86.746,318200001.0
2005-10-20 09:56:00,86.752,86.772,86.727,86.747,241599998.0
2005-10-20 09:57:00,86.73,86.744,86.68,86.7,170799997.0
2005-10-20 09:58:00,86.703,86.744,86.692,86.729,195399999.0
2005-10-20 09:59:00,86.742,86.772,86.741,86.772,198200002.0
2005-10-20 10:00:00,86.743,86.78,86.743,86.78,125400000.0
2005-10-20 10:01:00,86.786,86.789,86.752,86.775,280199998.0
2005-10-20 10:02:00,86.751,86.77,86.745,86.765,224699999.0
2005-10-20 10:03:00,86.751,86.765,86.73,86.753,161700002.0
2005-10-20 10:04:00,86.739,86.769,86.739,86.763,159799999.0
2005-10-20 10:05:00,86.771,86.775,86.741,86.749,274099995.0
2005-10-20 10:06:00,86.755,86.759,86.714,86.726,146899999.0
2005-10-20 10:07:00,86.736,86.739,86.705,86.715,317900002.0
2005-10-20 10:08:00,86.727,86.74,86.707,86.739,122200001.0
2005-10-20 10:09:00,86.744,86.773,86.737,86.739,145999998.0
2005-10-20 10:10:00,86.774,86.779,86.742,86.746,193299998.0
2005-10-20 10:11:00,86.765,86.769,86.736,86.754,167999998.0
2005-10-20 10:12:00,86.769,86.79,86.76,86.76,170099999.0
2005-10-20 10:13:00,86.74,86.789,86.74,86.763,276300004.0
2005-10-20 10:14:00,86.768,86.797,86.767,86.797,134800000.0
2005-10-20 10:15:00,86.773,86.798,86.771,86.796,181100000.0
2005-10-20 10:16:00,86.754,86.805,86.754,86.805,159900001.0
2005-10-20 10:17:00,86.779,86.807,86.772,86.785,139200002.0
2005-10-20 10:18:00,86.771,86.808,86.771,86.795,180800003.0
2005-10-20 10:19:00,86.788,86.799,86.766,86.767,119099997.0
2005-10-20 10:20:00,86.798,86.819,86.777,86.812,151100001.0
2005-10-20 10:21:00,86.807,86.815,86.784,86.802,163700001.0
2005-10-20 10:22:00,86.782,86.81,86.782,86.802,222799998.0
2005-10-20 10:23:00,86.812,86.812,86.77,86.77,154300000.0
2005-10-20 10:24:00,86.809,86.809,86.767,86.769,236200001.0
2005-10-20 10:25:00,86.786,86.803,86.76,86.765,174399999.0
2005-10-20 10:26:00,86.804,86.81,86.779,86.779,168600003.0
2005-10-20 10:27:00,86.8,86.8,86.756,86.772,184999999.0
2005-10-20 10:28:00,86.774,86.789,86.763,86.77,115799999.0
2005-10-20 10:29:00,86.758,86.764,86.711,86.73,243699998.0
2005-10-20 10:30:00,86.724,86.752,86.715,86.741,193300000.0
2005-10-20 10:31:00,86.758,86.788,86.757,86.758,253900000.0
2005-10-20 10:32:00,86.787,86.793,86.758,86.758,211199999.0
2005-10-20 10:33:00,86.767,86.785,86.701,86.701,299800001.0
2005-10-20 10:34:00,86.726,86.751,86.709,86.724,226099998.0
2005-10-20 10:35:00,86.725,86.745,86.701,86.745,251300000.0
2005-10-20 10:36:00,86.728,86.746,86.709,86.722,204600001.0
2005-10-20 10:37:00,86.718,86.727,86.699,86.723,215000000.0
2005-10-20 10:38:00,86.711,86.749,86.693,86.729,285200002.0
2005-10-20 10:39:00,86.733,86.755,86.723,86.735,156100002.0
2005-10-20 10:40:00,86.742,86.742,86.714,86.741,278399999.0
2005-10-20 10:41:00,86.729,86.736,86.694,86.694,219199999.0
2005-10-20 10:42:00,86.699,86.723,86.674,86.685,262199998.0
2005-10-20 10:43:00,86.687,86.691,86.661,86.668,197700000.0
2005-10-20 10:44:00,86.696,86.704,86.664,86.687,218699999.0
2005-10-20 10:45:00,86.682,86.7,86.674,86.7,214299998.0
2005-10-20 10:46:00,86.699,86.714,86.684,86.704,269400000.0
2005-10-20 10:47:00,86.704,86.724,86.686,86.704,173400000.0
2005-10-20 10:48:00,86.722,86.722,86.689,86.703,262299999.0
2005-10-20 10:49:00,86.731,86.77,86.717,86.752,213499997.0
2005-10-20 10:50:00,86.773,86.787,86.721,86.744,133099999.0
2005-10-20 10:51:00,86.747,86.77,86.737,86.755,283600000.0
2005-10-20 10:52:00,86.735,86.762,86.729,86.759,201399996.0
2005-10-20 10:53:00,86.751,86.778,86.737,86.769,212300002.0
2005-10-20 10:54:00,86.753,86.773,86.742,86.745,226899996.0
2005-10-20 10:55:00,86.713,86.768,86.702,86.763,222199997.0
2005-10-20 10:56:00,86.767,86.768,86.74,86.74,139400000.0
2005-10-20 10:57:00,86.736,86.773,86.71,86.711,176299999.0
2005-10-20 10:58:00,86.718,86.739,86.705,86.71,179800000.0
2005-10-20 10:59:00,86.72,86.726,86.692,86.708,222100000.0
2005-10-20 11:00:00,86.72,86.72,86.654,86.678,253000001.0
2005-10-20 11:01:00,86.707,86.707,86.681,86.682,177900001.0
2005-10-20 11:02:00,86.675,86.703,86.663,86.681,192400001.0
2005-10-20 11:03:00,86.683,86.718,86.683,86.71,256499995.0
2005-10-20 11:04:00,86.689,86.71,86.677,86.69,168500002.0
2005-10-20 11:05:00,86.68,86.686,86.664,86.664,268799998.0
2005-10-20 11:06:00,86.672,86.683,86.651,86.651,164199998.0
2005-10-20 11:07:00,86.65,86.675,86.634,86.656,228599999.0
2005-10-20 11:08:00,86.647,86.67,86.64,86.67,175699998.0
2005-10-20 11:09:00,86.675,86.675,86.647,86.654,174100000.0
2005-10-20 11:10:00,86.668,86.701,86.668,86.695,187300002.0
2005-10-20 11:11:00,86.698,86.709,86.677,86.677,269900003.0
2005-10-20 11:12:00,86.686,86.695,86.668,86.682,186899999.0
2005-10-20 11:13:00,86.691,86.707,86.679,86.706,310699997.0
2005-10-20 11:14:00,86.695,86.713,86.674,86.689,199900001.0
2005-10-20 11:15:00,86.681,86.687,86.656,86.666,170899998.0
2005-10-20 11:16:00,86.69,86.696,86.671,86.683,158300002.0
2005-10-20 11:17:00,86.686,86.686,86.662,86.672,131600000.0
2005-10-20 11:18:00,86.662,86.686,86.645,86.658,168800000.0
2005-10-20 11:19:00,86.68,86.68,86.642,86.642,301999991.0
2005-10-20 11:20:00,86.665,86.711,86.648,86.693,193300002.0
2005-10-20 11:21:00,86.702,86.715,86.695,86.702,261000000.0
2005-10-20 11:22:00,86.687,86.687,86.64,86.649,186800001.0
2005-10-20 11:23:00,86.65,86.668,86.644,86.656,125399996.0
2005-10-20 11:24:00,86.634,86.671,86.623,86.671,221200002.0
2005-10-20 11:25:00,86.666,86.698,86.664,86.683,187400000.0
2005-10-20 11:26:00,86.628,86.676,86.622,86.676,156700000.0
2005-10-20 11:27:00,86.647,86.678,86.647,86.675,197399997.0
2005-10-20 11:28:00,86.645,86.676,86.631,86.653,201899997.0
2005-10-20 11:29:00,86.66,86.674,86.648,86.648,143300002.0
2005-10-20 11:30:00,86.649,86.649,86.617,86.624,192200000.0
2005-10-20 11:31:00,86.629,86.643,86.621,86.638,195599997.0
2005-10-20 11:32:00,86.61,86.642,86.61,86.62,239000000.0
2005-10-20 11:33:00,86.616,86.647,86.596,86.607,204300000.0
2005-10-20 11:34:00,86.583,86.591,86.572,86.591,58800000.0
2005-10-20 11:35:00,86.604,86.617,86.58,86.598,156300000.0
2005-10-20 11:36:00,86.599,86.625,86.595,86.625,207100002.0
2005-10-20 11:37:00,86.612,86.625,86.6,86.613,192499999.0
2005-10-20 11:38:00,86.604,86.637,86.59,86.623,361200005.0
2005-10-20 11:39:00,86.641,86.641,86.611,86.616,171199999.0
2005-10-20 11:40:00,86.633,86.687,86.594,86.615,174200001.0
2005-10-20 11:41:00,86.628,86.642,86.615,86.624,318699995.0
2005-10-20 11:42:00,86.645,86.648,86.621,86.626,267399997.0
2005-10-20 11:43:00,86.615,86.634,86.607,86.626,206800000.0
2005-10-20 11:44:00,86.629,86.645,86.614,86.615,109399999.0
2005-10-20 11:45:00,86.629,86.652,86.628,86.648,236799999.0
2005-10-20 11:46:00,86.618,86.646,86.596,86.646,232700000.0
2005-10-20 11:47:00,86.627,86.645,86.606,86.637,202800001.0
2005-10-20 11:48:00,86.606,86.683,86.601,86.683,218800000.0
2005-10-20 11:49:00,86.681,86.705,86.657,86.688,199199999.0
2005-10-20 11:50:00,86.689,86.706,86.683,86.696,189799999.0
2005-10-20 11:51:00,86.706,86.725,86.685,86.71,341999998.0
2005-10-20 11:52:00,86.703,86.723,86.688,86.707,255499999.0
2005-10-20 11:53:00,86.709,86.709,86.676,86.677,144799998.0
2005-10-20 11:54:00,86.688,86.688,86.63,86.654,222199999.0
2005-10-20 11:55:00,86.673,86.674,86.649,86.652,137999999.0
2005-10-20 11:56:00,86.683,86.711,86.674,86.705,225399999.0
2005-10-20 11:57:00,86.702,86.702,86.648,86.665,189300001.0
2005-10-20 11:58:00,86.679,86.706,86.679,86.691,226399996.0
2005-10-20 11:59:00,86.695,86.731,86.695,86.725,315000002.0
2005-10-20 12:00:00,86.722,86.726,86.686,86.695,203900000.0
2005-10-20 12:01:00,86.702,86.722,86.697,86.709,61899999.0
2005-10-20 12:02:00,86.703,86.735,86.703,86.735,218699999.0
2005-10-20 12:03:00,86.728,86.743,86.691,86.723,206200001.0
2005-10-20 12:04:00,86.708,86.736,86.7,86.719,170899998.0
2005-10-20 12:05:00,86.708,86.732,86.706,86.725,126499999.0
2005-10-20 12:06:00,86.713,86.719,86.68,86.702,124399999.0
2005-10-20 12:07:00,86.715,86.738,86.685,86.732,191600000.0
2005-10-20 12:08:00,86.721,86.759,86.709,86.74,171200000.0
2005-10-20 12:09:00,86.782,86.799,86.771,86.782,156999998.0
2005-10-20 12:10:00,86.761,86.784,86.757,86.782,194399998.0
2005-10-20 12:11:00,86.764,86.787,86.741,86.765,252899997.0
2005-10-20 12:12:00,86.761,86.777,86.752,86.772,127399998.0
2005-10-20 12:13:00,86.78,86.79,86.756,86.756,150300002.0
2005-10-20 12:14:00,86.785,86.825,86.785,86.823,254200003.0
2005-10-20 12:15:00,86.809,86.833,86.808,86.819,116599999.0
2005-10-20 12:16:00,86.776,86.82,86.776,86.794,227399999.0
2005-10-20 12:17:00,86.811,86.822,86.796,86.808,141299999.0
2005-10-20 12:18:00,86.791,86.81,86.767,86.8,169699999.0
2005-10-20 12:19:00,86.795,86.812,86.775,86.789,158999998.0
2005-10-20 12:20:00,86.811,86.811,86.756,86.777,360999996.0
2005-10-20 12:21:00,86.791,86.809,86.763,86.783,152299999.0
2005-10-20 12:22:00,86.77,86.785,86.753,86.758,144499997.0
2005-10-20 12:23:00,86.773,86.79,86.75,86.775,215300002.0
2005-10-20 12:24:00,86.779,86.791,86.76,86.778,214200002.0
2005-10-20 12:25:00,86.761,86.8,86.75,86.8,328000003.0
2005-10-20 12:26:00,86.782,86.804,86.758,86.804,141800000.0
2005-10-20 12:27:00,86.825,86.833,86.797,86.813,207299999.0
2005-10-20 12:28:00,86.831,86.861,86.823,86.828,189600000.0
2005-10-20 12:29:00,86.85,86.881,86.845,86.85,166400001.0
2005-10-20 12:30:00,86.814,86.838,86.806,86.823,197000000.0
2005-10-20 12:31:00,86.823,86.831,86.799,86.831,163099999.0
2005-10-20 12:32:00,86.815,86.838,86.808,86.823,224600003.0
2005-10-20 12:33:00,86.822,86.827,86.79,86.795,221499999.0
2005-10-20 12:34:00,86.815,86.831,86.779,86.79,148200001.0
2005-10-20 12:35:00,86.794,86.794,86.754,86.762,241800000.0
2005-10-20 12:36:00,86.798,86.808,86.758,86.791,253200000.0
2005-10-20 12:37:00,86.796,86.817,86.79,86.817,185899997.0
2005-10-20 12:38:00,86.8,86.82,86.777,86.8,145699999.0
2005-10-20 12:39:00,86.788,86.802,86.776,86.796,127100000.0
2005-10-20 12:40:00,86.775,86.795,86.759,86.781,86200000.0
2005-10-20 12:41:00,86.753,86.772,86.732,86.749,104700000.0
2005-10-20 12:42:00,86.739,86.765,86.711,86.765,150900001.0
2005-10-20 12:43:00,86.769,86.772,86.739,86.739,177200001.0
2005-10-20 12:44:00,86.729,86.76,86.729,86.76,130100001.0
2005-10-20 12:45:00,86.765,86.785,86.748,86.764,259699996.0
2005-10-20 12:46:00,86.71,86.75,86.71,86.745,183500000.0
2005-10-20 12:47:00,86.723,86.754,86.687,86.754,160900001.0
2005-10-20 12:48:00,86.733,86.758,86.723,86.751,124000000.0
2005-10-20 12:49:00,86.759,86.786,86.75,86.786,283199997.0
2005-10-20 12:50:00,86.753,86.779,86.74,86.747,166399999.0
2005-10-20 12:51:00,86.748,86.799,86.722,86.777,280300002.0
2005-10-20 12:52:00,86.792,86.808,86.783,86.789,194600000.0
2005-10-20 12:53:00,86.771,86.786,86.751,86.756,258899998.0
2005-10-20 12:54:00,86.776,86.802,86.77,86.802,148899999.0
2005-10-20 12:55:00,86.791,86.807,86.776,86.789,96700000.0
2005-10-20 12:56:00,86.78,86.781,86.752,86.752,202899996.0
2005-10-20 12:57:00,86.745,86.784,86.745,86.764,195799999.0
2005-10-20 12:58:00,86.696,86.78,86.69,86.78,136900001.0
2005-10-20 12:59:00,86.742,86.787,86.732,86.787,127599999.0
2005-10-20 13:00:00,86.762,86.788,86.755,86.777,234500000.0
2005-10-20 13:01:00,86.752,86.779,86.734,86.757,129700002.0
2005-10-20 13:02:00,86.748,86.779,86.731,86.759,171599997.0
2005-10-20 13:03:00,86.755,86.786,86.742,86.768,230800004.0
2005-10-20 13:04:00,86.785,86.803,86.772,86.772,277500001.0
2005-10-20 13:05:00,86.754,86.788,86.746,86.768,235099999.0
2005-10-20 13:06:00,86.768,86.799,86.737,86.799,284400001.0
2005-10-20 13:07:00,86.818,86.818,86.788,86.792,229899999.0
2005-10-20 13:08:00,86.805,86.824,86.764,86.81,177900000.0
2005-10-20 13:09:00,86.809,86.809,86.765,86.765,285399996.0
2005-10-20 13:10:00,86.799,86.828,86.798,86.828,204900000.0
2005-10-20 13:11:00,86.785,86.814,86.778,86.814,148400001.0
2005-10-20 13:12:00,86.818,86.835,86.785,86.807,253700004.0
2005-10-20 13:13:00,86.809,86.818,86.786,86.8,186999999.0
2005-10-20 13:14:00,86.81,86.819,86.779,86.809,319599996.0
2005-10-20 13:15:00,86.801,86.801,86.774,86.78,200500003.0
2005-10-20 13:16:00,86.806,86.814,86.782,86.797,186700000.0
2005-10-20 13:17:00,86.822,86.828,86.788,86.8,211499997.0
2005-10-20 13:18:00,86.808,86.82,86.781,86.786,153700001.0
2005-10-20 13:19:00,86.768,86.796,86.746,86.774,269200000.0
2005-10-20 13:20:00,86.8,86.802,86.769,86.79,233599999.0
2005-10-20 13:21:00,86.796,86.805,86.756,86.756,287500005.0
2005-10-20 13:22:00,86.789,86.794,86.756,86.759,198699998.0
2005-10-20 13:23:00,86.743,86.806,86.743,86.786,223799999.0
2005-10-20 13:24:00,86.769,86.788,86.755,86.774,346199998.0
2005-10-20 13:25:00,86.791,86.791,86.77,86.779,158100000.0
2005-10-20 13:26:00,86.762,86.791,86.748,86.791,202199997.0
2005-10-20 13:27:00,86.771,86.787,86.759,86.78,256900004.0
2005-10-20 13:28:00,86.77,86.788,86.748,86.772,133500000.0
2005-10-20 13:29:00,86.784,86.796,86.764,86.777,230999997.0
2005-10-20 13:30:00,86.777,86.788,86.754,86.769,164699999.0
2005-10-20 13:31:00,86.797,86.797,86.754,86.777,238399999.0
2005-10-20 13:32:00,86.804,86.809,86.775,86.809,114499998.0
2005-10-20 13:33:00,86.765,86.792,86.76,86.791,164700001.0
2005-10-20 13:34:00,86.799,86.811,86.786,86.794,348499999.0
2005-10-20 13:35:00,86.821,86.821,86.778,86.785,151400000.0
2005-10-20 13:36:00,86.783,86.798,86.775,86.797,227099997.0
2005-10-20 13:37:00,86.801,86.801,86.755,86.759,199699996.0
2005-10-20 13:38:00,86.794,86.806,86.783,86.785,190099998.0
2005-10-20 13:39:00,86.78,86.804,86.758,86.804,228599998.0
2005-10-20 13:40:00,86.795,86.818,86.789,86.81,233499998.0
2005-10-20 13:41:00,86.79,86.795,86.772,86.773,240100001.0
2005-10-20 13:42:00,86.771,86.797,86.761,86.78,232000002.0
2005-10-20 13:43:00,86.762,86.788,86.738,86.765,199299999.0
2005-10-20 13:44:00,86.767,86.791,86.744,86.772,240300000.0
2005-10-20 13:45:00,86.745,86.773,86.712,86.773,204100003.0
2005-10-20 13:46:00,86.754,86.77,86.735,86.755,217600000.0
2005-10-20 13:47:00,86.752,86.764,86.731,86.731,223600003.0
2005-10-20 13:48:00,86.75,86.753,86.714,86.716,144400001.0
2005-10-20 13:49:00,86.731,86.741,86.712,86.722,168000001.0
2005-10-20 13:50:00,86.712,86.75,86.696,86.732,144800000.0
2005-10-20 13:51:00,86.757,86.759,86.73,86.751,203600002.0
2005-10-20 13:52:00,86.736,86.774,86.728,86.745,261800001.0
2005-10-20 13:53:00,86.782,86.782,86.73,86.754,185600001.0
2005-10-20 13:54:00,86.769,86.786,86.749,86.767,185699999.0
2005-10-20 13:55:00,86.778,86.809,86.773,86.796,324599997.0
2005-10-20 13:56:00,86.79,86.805,86.776,86.788,155900001.0
2005-10-20 13:57:00,86.772,86.803,86.756,86.764,196499996.0
2005-10-20 13:58:00,86.798,86.798,86.77,86.775,189600002.0
2005-10-20 13:59:00,86.766,86.781,86.745,86.763,237999997.0
2005-10-20 14:00:00,86.785,86.796,86.76,86.782,179000002.0
2005-10-20 14:01:00,86.748,86.791,86.748,86.771,137200001.0
2005-10-20 14:02:00,86.774,86.779,86.75,86.754,144299999.0
2005-10-20 14:03:00,86.779,86.789,86.747,86.754,183199999.0
2005-10-20 14:04:00,86.753,86.767,86.735,86.752,94500000.0
2005-10-20 14:05:00,86.721,86.757,86.708,86.757,224499999.0
2005-10-20 14:06:00,86.713,86.753,86.713,86.753,281399998.0
2005-10-20 14:07:00,86.732,86.751,86.721,86.736,270699997.0
2005-10-20 14:08:00,86.718,86.74,86.71,86.736,181499998.0
2005-10-20 14:09:00,86.698,86.756,86.698,86.724,182399999.0
2005-10-20 14:10:00,86.74,86.75,86.715,86.736,206899998.0
2005-10-20 14:11:00,86.751,86.762,86.735,86.744,267800001.0
2005-10-20 14:12:00,86.765,86.777,86.741,86.762,247799998.0
2005-10-20 14:13:00,86.755,86.785,86.754,86.772,145599998.0
2005-10-20 14:14:00,86.792,86.793,86.768,86.768,335299997.0
2005-10-20 14:15:00,86.768,86.802,86.751,86.802,270200002.0
2005-10-20 14:16:00,86.792,86.809,86.782,86.798,283399997.0
2005-10-20 14:17:00,86.775,86.787,86.743,86.749,162899997.0
2005-10-20 14:18:00,86.716,86.752,86.715,86.752,177599997.0
2005-10-20 14:19:00,86.76,86.768,86.72,86.739,258799998.0
2005-10-20 14:20:00,86.759,86.766,86.73,86.73,199199998.0
2005-10-20 14:21:00,86.723,86.751,86.717,86.751,101700000.0
2005-10-20 14:22:00,86.75,86.762,86.724,86.736,139299999.0
2005-10-20 14:23:00,86.751,86.769,86.736,86.747,237299996.0
2005-10-20 14:24:00,86.758,86.781,86.749,86.763,251200003.0
2005-10-20 14:25:00,86.768,86.802,86.756,86.774,194999998.0
2005-10-20 14:26:00,86.782,86.804,86.74,86.76,226099996.0
2005-10-20 14:27:00,86.745,86.77,86.723,86.756,104700000.0
2005-10-20 14:28:00,86.758,86.778,86.74,86.759,233500001.0
2005-10-20 14:29:00,86.797,86.797,86.719,86.721,304699994.0
2005-10-20 14:30:00,86.775,86.779,86.745,86.773,196400000.0
2005-10-20 14:31:00,86.765,86.781,86.756,86.768,123799998.0
2005-10-20 14:32:00,86.76,86.765,86.738,86.744,221200001.0
2005-10-20 14:33:00,86.715,86.738,86.699,86.713,107700000.0
2005-10-20 14:34:00,86.754,86.756,86.722,86.726,232199998.0
2005-10-20 14:35:00,86.78,86.815,86.771,86.784,141600000.0
2005-10-20 14:36:00,86.782,86.788,86.758,86.773,283899998.0
2005-10-20 14:37:00,86.772,86.791,86.755,86.786,232000002.0
2005-10-20 14:38:00,86.77,86.785,86.764,86.78,215500005.0
2005-10-20 14:39:00,86.786,86.801,86.772,86.772,95599999.0
2005-10-20 14:40:00,86.77,86.788,86.749,86.77,197499997.0
2005-10-20 14:41:00,86.76,86.796,86.728,86.766,146800001.0
2005-10-20 14:42:00,86.779,86.789,86.75,86.75,179100001.0
2005-10-20 14:43:00,86.782,86.793,86.769,86.774,172799998.0
2005-10-20 14:44:00,86.792,86.797,86.763,86.784,196000000.0
2005-10-20 14:45:00,86.797,86.797,86.764,86.773,257799996.0
2005-10-20 14:46:00,86.763,86.79,86.748,86.771,156700000.0
2005-10-20 14:47:00,86.784,86.808,86.78,86.804,303800001.0
2005-10-20 14:48:00,86.794,86.794,86.774,86.774,112900000.0
2005-10-20 14:49:00,86.783,86.799,86.773,86.779,170999998.0
2005-10-20 14:50:00,86.768,86.802,86.768,86.8,212100000.0
2005-10-20 14:51:00,86.797,86.803,86.766,86.78,116100001.0
2005-10-20 14:52:00,86.8,86.806,86.779,86.784,122799998.0
2005-10-20 14:53:00,86.761,86.81,86.758,86.789,170500002.0
2005-10-20 14:54:00,86.796,86.799,86.779,86.779,149799999.0
2005-10-20 14:55:00,86.764,86.811,86.763,86.811,119200000.0
2005-10-20 14:56:00,86.819,86.822,86.775,86.775,102200000.0
2005-10-20 14:57:00,86.804,86.817,86.789,86.796,165700003.0
2005-10-20 14:58:00,86.808,86.808,86.773,86.774,88999999.0
2005-10-20 14:59:00,86.785,86.832,86.768,86.812,203400001.0
2005-10-20 15:00:00,86.804,86.855,86.804,86.855,138399999.0
2005-10-20 15:01:00,86.853,86.869,86.831,86.831,218200000.0
2005-10-20 15:02:00,86.824,86.849,86.82,86.843,189800001.0
2005-10-20 15:03:00,86.833,86.854,86.824,86.837,105400001.0
2005-10-20 15:04:00,86.841,86.846,86.826,86.826,146100000.0
2005-10-20 15:05:00,86.847,86.855,86.828,86.839,337499997.0
2005-10-20 15:06:00,86.835,86.847,86.818,86.83,175800002.0
2005-10-20 15:07:00,86.8,86.843,86.761,86.84,188499996.0
2005-10-20 15:08:00,86.846,86.854,86.821,86.821,238099999.0
2005-10-20 15:09:00,86.843,86.849,86.795,86.818,277399998.0
2005-10-20 15:10:00,86.856,86.869,86.843,86.849,195199999.0
2005-10-20 15:11:00,86.852,86.864,86.819,86.84,139500001.0
2005-10-20 15:12:00,86.849,86.867,86.838,86.855,191000000.0
2005-10-20 15:13:00,86.844,86.872,86.844,86.868,237200002.0
2005-10-20 15:14:00,86.879,86.891,86.867,86.879,111899998.0
2005-10-20 15:15:00,86.877,86.877,86.858,86.858,168499999.0
2005-10-20 15:16:00,86.858,86.884,86.85,86.861,169800002.0
2005-10-20 15:17:00,86.847,86.897,86.844,86.874,116600000.0
2005-10-20 15:18:00,86.904,86.933,86.899,86.921,342599996.0
2005-10-20 15:19:00,86.903,86.938,86.903,86.932,247300000.0
2005-10-20 15:20:00,86.932,86.932,86.892,86.905,138999998.0
2005-10-20 15:21:00,86.909,86.93,86.898,86.924,132300002.0
2005-10-20 15:22:00,86.896,86.923,86.89,86.91,181199998.0
2005-10-20 15:23:00,86.913,86.913,86.875,86.875,129700001.0
2005-10-20 15:24:00,86.891,86.909,86.877,86.885,162500001.0
2005-10-20 15:25:00,86.91,86.919,86.893,86.919,172999999.0
2005-10-20 15:26:00,86.896,86.918,86.892,86.918,159000001.0
2005-10-20 15:27:00,86.9,86.9,86.856,86.864,206599998.0
2005-10-20 15:28:00,86.881,86.898,86.87,86.885,203399999.0
2005-10-20 15:29:00,86.887,86.901,86.876,86.897,273699995.0
2005-10-20 15:30:00,86.892,86.91,86.88,86.897,210999996.0
2005-10-20 15:31:00,86.903,86.931,86.903,86.928,137599998.0
2005-10-20 15:32:00,86.91,86.931,86.901,86.913,137899997.0
2005-10-20 15:33:00,86.915,86.919,86.888,86.888,90699998.0
2005-10-20 15:34:00,86.896,86.917,86.894,86.914,196099999.0
2005-10-20 15:35:00,86.897,86.924,86.895,86.924,204200001.0
2005-10-20 15:36:00,86.909,86.923,86.89,86.916,128000000.0
2005-10-20 15:37:00,86.93,86.935,86.895,86.895,140299999.0
2005-10-20 15:38:00,86.888,86.948,86.888,86.916,221700003.0
2005-10-20 15:39:00,86.896,86.896,86.874,86.88,218499997.0
2005-10-20 15:40:00,86.865,86.887,86.825,86.869,166399998.0
2005-10-20 15:41:00,86.864,86.864,86.826,86.826,168400001.0
2005-10-20 15:42:00,86.84,86.87,86.838,86.87,101600000.0
2005-10-20 15:43:00,86.854,86.873,86.837,86.857,265800001.0
2005-10-20 15:44:00,86.844,86.871,86.83,86.851,190500003.0
2005-10-20 15:45:00,86.86,86.866,86.822,86.822,266199998.0
2005-10-20 15:46:00,86.855,86.864,86.833,86.84,188799995.0
2005-10-20 15:47:00,86.843,86.868,86.832,86.868,248500000.0
2005-10-20 15:48:00,86.852,86.871,86.845,86.864,177800000.0
2005-10-20 15:49:00,86.851,86.87,86.84,86.854,249099995.0
2005-10-20 15:50:00,86.861,86.881,86.856,86.875,167200001.0
2005-10-20 15:51:00,86.856,86.874,86.846,86.874,98300000.0
2005-10-20 15:52:00,86.88,86.894,86.868,86.876,290499995.0
2005-10-20 15:53:00,86.889,86.914,86.882,86.903,212600000.0
2005-10-20 15:54:00,86.898,86.903,86.877,86.889,108800000.0
2005-10-20 15:55:00,86.899,86.91,86.885,86.904,220200000.0
2005-10-20 15:56:00,86.858,86.897,86.858,86.897,95300001.0
2005-10-20 15:57:00,86.871,86.895,86.87,86.89,325699999.0
2005-10-20 15:58:00,86.885,86.946,86.885,86.935,217799998.0
2005-10-20 15:59:00,86.934,86.945,86.907,86.907,107700002.0
2005-10-20 16:00:00,86.909,86.926,86.891,86.923,262100004.0
2005-10-20 16:01:00,86.903,86.925,86.885,86.905,203700001.0
2005-10-20 16:02:00,86.876,86.93,86.871,86.922,184500000.0
2005-10-20 16:03:00,86.906,86.948,86.902,86.933,244700000.0
2005-10-20 16:04:00,86.912,86.925,86.897,86.917,97899999.0
2005-10-20 16:05:00,86.906,86.93,86.903,86.927,234000002.0
2005-10-20 16:06:00,86.921,86.935,86.899,86.904,133600001.0
2005-10-20 16:07:00,86.926,86.956,86.924,86.956,198399998.0
2005-10-20 16:08:00,86.94,86.953,86.913,86.936,223699999.0
2005-10-20 16:09:00,86.923,86.942,86.914,86.933,207800002.0
2005-10-20 16:10:00,86.941,86.953,86.928,86.932,171100001.0
2005-10-20 16:11:00,86.935,86.952,86.915,86.928,145100001.0
2005-10-20 16:12:00,86.948,86.95,86.927,86.927,156700002.0
2005-10-20 16:13:00,86.921,86.944,86.91,86.925,192499997.0
2005-10-20 16:14:00,86.906,86.93,86.881,86.91,223000000.0
2005-10-20 16:15:00,86.91,86.942,86.906,86.927,167899998.0
2005-10-20 16:16:00,86.921,86.94,86.915,86.924,127900000.0
2005-10-20 16:17:00,86.919,86.945,86.897,86.932,344799998.0
2005-10-20 16:18:00,86.924,86.94,86.898,86.917,131300001.0
2005-10-20 16:19:00,86.923,86.939,86.908,86.908,185000000.0
2005-10-20 16:20:00,86.918,86.943,86.911,86.943,208899999.0
2005-10-20 16:21:00,86.939,86.978,86.939,86.961,169800000.0
2005-10-20 16:22:00,86.965,87.001,86.958,86.979,130100000.0
2005-10-20 16:23:00,86.982,86.982,86.949,86.953,201000000.0
2005-10-20 16:24:00,86.977,86.981,86.951,86.951,50600000.0
2005-10-20 16:25:00,86.955,86.97,86.929,86.948,240300001.0
2005-10-20 16:26:00,86.952,86.964,86.935,86.954,170899999.0
2005-10-20 16:27:00,86.958,86.96,86.935,86.943,214499995.0
2005-10-20 16:28:00,86.936,86.961,86.932,86.959,167700001.0
2005-10-20 16:29:00,86.94,86.958,86.927,86.952,221699997.0
2005-10-20 16:30:00,86.946,86.946,86.907,86.928,169399999.0
2005-10-20 16:31:00,86.928,86.957,86.916,86.92,233599998.0
2005-10-20 16:32:00,86.928,86.952,86.915,86.916,133900002.0
2005-10-20 16:33:00,86.93,86.953,86.917,86.928,198400000.0
2005-10-20 16:34:00,86.915,86.94,86.915,86.94,133700000.0
2005-10-20 16:35:00,86.916,86.941,86.911,86.935,283499999.0
2005-10-20 16:36:00,86.927,86.968,86.927,86.946,184899994.0
2005-10-20 16:37:00,86.952,86.964,86.932,86.954,230700000.0
2005-10-20 16:38:00,86.927,86.946,86.906,86.913,171699999.0
2005-10-20 16:39:00,86.946,86.959,86.936,86.936,335200004.0
2005-10-20 16:40:00,86.927,86.95,86.909,86.943,220400000.0
2005-10-20 16:41:00,86.943,86.966,86.941,86.955,180599999.0
2005-10-20 16:42:00,86.95,86.953,86.922,86.93,225000001.0
2005-10-20 16:43:00,86.912,86.94,86.905,86.94,89200001.0
2005-10-20 16:44:00,86.932,86.944,86.918,86.928,90700001.0
2005-10-20 16:45:00,86.941,86.941,86.903,86.904,209199998.0
2005-10-20 16:46:00,86.929,86.933,86.897,86.908,116800000.0
2005-10-20 16:47:00,86.919,86.947,86.917,86.934,144499998.0
2005-10-20 16:48:00,86.917,86.942,86.914,86.935,178700000.0
2005-10-20 16:49:00,86.944,86.947,86.922,86.942,214100001.0
2005-10-20 16:50:00,86.924,86.946,86.902,86.943,235599999.0
2005-10-20 16:51:00,86.924,86.977,86.922,86.977,188299998.0
2005-10-20 16:52:00,86.99,86.998,86.941,86.975,279199999.0
2005-10-20 16:53:00,86.979,87.003,86.976,86.988,150699999.0
2005-10-20 16:54:00,86.947,86.98,86.947,86.971,128100000.0
2005-10-20 16:55:00,86.975,86.983,86.955,86.957,227100002.0
2005-10-20 16:56:00,87.0,87.011,86.984,86.995,103100000.0
2005-10-20 16:57:00,86.951,86.991,86.944,86.971,125200000.0
2005-10-20 16:58:00,86.968,86.996,86.955,86.996,120399998.0
2005-10-20 16:59:00,87.002,87.007,86.954,86.957,216200003.0
2005-10-20 17:00:00,86.979,86.999,86.974,86.975,148400001.0
2005-10-20 17:01:00,86.985,86.994,86.965,86.965,128499999.0
2005-10-20 17:02:00,87.007,87.014,86.987,86.988,126400000.0
2005-10-20 17:03:00,87.01,87.014,86.97,86.973,322099999.0
2005-10-20 17:04:00,86.994,86.995,86.949,86.949,179100000.0
2005-10-20 17:05:00,86.937,86.96,86.937,86.96,144700002.0
2005-10-20 17:06:00,86.975,86.98,86.959,86.959,121099999.0
2005-10-20 17:07:00,86.972,87.016,86.972,87.016,103100001.0
2005-10-20 17:08:00,87.006,87.013,86.995,86.996,241100001.0
2005-10-20 17:09:00,87.008,87.032,86.982,86.982,173499998.0
2005-10-20 17:10:00,87.005,87.005,86.974,86.985,141400002.0
2005-10-20 17:11:00,86.993,87.01,86.97,86.994,225900001.0
2005-10-20 17:12:00,86.988,87.005,86.974,86.985,133100002.0
2005-10-20 17:13:00,86.98,87.018,86.966,87.003,189900002.0
2005-10-20 17:14:00,87.007,87.008,86.986,86.992,158599999.0
2005-10-20 17:15:00,86.996,87.019,86.978,86.99,248299998.0
2005-10-20 17:16:00,86.977,86.999,86.977,86.995,96800000.0
2005-10-20 17:17:00,86.999,87.02,86.984,87.002,109399998.0
2005-10-20 17:18:00,86.992,87.012,86.987,87.01,181299999.0
2005-10-20 17:19:00,86.977,87.001,86.966,86.983,128400001.0
2005-10-20 17:20:00,86.986,86.992,86.951,86.965,208700000.0
2005-10-20 17:21:00,86.981,87.001,86.965,86.99,309599996.0
2005-10-20 17:22:00,86.97,87.003,86.964,87.003,213299997.0
2005-10-20 17:23:00,86.987,87.021,86.984,87.021,157900001.0
2005-10-20 17:24:00,86.983,87.017,86.983,87.0,200000000.0
2005-10-20 17:25:00,86.976,87.007,86.969,87.007,274199995.0
2005-10-20 17:26:00,87.0,87.008,86.983,86.983,215599996.0
2005-10-20 17:27:00,86.984,87.002,86.972,86.987,161799999.0
2005-10-20 17:28:00,86.982,86.983,86.963,86.967,71200000.0
2005-10-20 17:29:00,86.976,86.979,86.947,86.966,229899998.0
2005-10-20 17:30:00,86.948,86.981,86.943,86.981,255299995.0
2005-10-20 17:31:00,86.979,86.987,86.957,86.965,232300001.0
2005-10-20 17:32:00,86.992,87.009,86.972,86.992,268300001.0
2005-10-20 17:33:00,87.003,87.005,86.971,86.976,224300001.0
2005-10-20 17:34:00,86.98,87.009,86.97,86.971,194999998.0
2005-10-20 17:35:00,87.002,87.021,86.989,87.007,197999998.0
2005-10-20 17:36:00,87.009,87.043,86.998,87.028,174399999.0
2005-10-20 17:37:00,87.045,87.045,87.019,87.028,213699997.0
2005-10-20 17:38:00,87.028,87.028,86.994,86.995,294699999.0
2005-10-20 17:39:00,87.015,87.02,86.98,86.992,357099998.0
2005-10-20 17:40:00,87.006,87.006,86.968,86.968,196499999.0
2005-10-20 17:41:00,86.97,86.987,86.947,86.972,272000001.0
2005-10-20 17:42:00,86.978,86.987,86.96,86.966,182600000.0
2005-10-20 17:43:00,86.98,87.014,86.98,87.014,151300001.0
2005-10-20 17:44:00,87.008,87.017,86.971,86.998,243799998.0
2005-10-20 17:45:00,87.012,87.026,86.993,86.996,251799999.0
2005-10-20 17:46:00,86.989,86.989,86.946,86.946,123300002.0
2005-10-20 17:47:00,86.978,86.993,86.954,86.972,155499996.0
2005-10-20 17:48:00,86.97,86.997,86.952,86.975,191200001.0
2005-10-20 17:49:00,86.981,87.009,86.945,86.983,167099996.0
2005-10-20 17:50:00,87.022,87.037,86.994,86.994,259600004.0
2005-10-20 17:51:00,86.984,87.002,86.969,86.992,204299998.0
2005-10-20 17:52:00,86.987,86.997,86.957,86.978,157300002.0
2005-10-20 17:53:00,86.977,86.993,86.952,86.977,149700002.0
2005-10-20 17:54:00,86.98,86.98,86.955,86.961,98300000.0
2005-10-20 17:55:00,86.959,86.981,86.947,86.968,124500000.0
2005-10-20 17:56:00,86.972,86.982,86.948,86.964,199100002.0
2005-10-20 17:57:00,86.976,86.976,86.956,86.961,157800001.0
2005-10-20 17:58:00,86.983,86.996,86.954,86.954,231300000.0
2005-10-20 17:59:00,86.969,87.001,86.969,86.992,267499995.0
2005-10-20 18:00:00,86.93,86.987,86.93,86.948,331199996.0
2005-10-20 18:01:00,86.947,87.011,86.941,86.992,1165800004.0
2005-10-20 18:02:00,87.006,87.022,86.953,86.977,1889599995.0
2005-10-20 18:03:00,87.07,87.09,86.95,87.0,1372899995.0
2005-10-20 18:04:00,86.96,86.985,86.946,86.946,1372899995.0
2005-10-20 18:05:00,86.955,86.959,86.919,86.919,2021699993.0
2005-10-20 18:06:00,86.929,86.949,86.9,86.945,1546199999.0
2005-10-20 18:07:00,86.94,87.0,86.93,86.96,1596699993.0
2005-10-20 18:08:00,86.95,87.0,86.95,86.95,1596699993.0
2005-10-20 18:09:00,86.908,86.928,86.893,86.898,1596699993.0
2005-10-20 18:10:00,86.895,86.907,86.877,86.887,1654599999.0
2005-10-20 18:11:00,86.908,86.911,86.866,86.893,842399997.0
2005-10-20 18:12:00,86.91,86.912,86.858,86.864,1135700001.0
2005-10-20 18:13:00,86.9,86.951,86.9,86.94,1541399998.0
2005-10-20 18:14:00,86.931,86.951,86.903,86.939,1611700001.0
2005-10-20 18:15:00,86.99,87.0,86.95,86.96,675799995.0
2005-10-20 18:16:00,86.98,87.0,86.94,86.99,675799995.0
2005-10-20 18:17:00,86.936,86.949,86.906,86.92,675799995.0
2005-10-20 18:18:00,86.93,86.944,86.901,86.909,1185300000.0
2005-10-20 18:19:00,86.96,86.99,86.94,86.95,1501899999.0
2005-10-20 18:20:00,86.882,86.899,86.854,86.88,1501899999.0
2005-10-20 18:21:00,86.88,86.908,86.857,86.866,1340500004.0
2005-10-20 18:22:00,86.897,86.907,86.865,86.892,1940600001.0
2005-10-20 18:23:00,86.93,86.97,86.9,86.93,1676299999.0
2005-10-20 18:24:00,86.95,86.953,86.888,86.921,1676299999.0
2005-10-20 18:25:00,86.904,86.925,86.863,86.917,2136899995.0
2005-10-20 18:26:00,86.903,86.929,86.894,86.924,1670599993.0
2005-10-20 18:27:00,86.905,86.935,86.886,86.899,1408199997.0
2005-10-20 18:28:00,86.952,86.964,86.931,86.946,1267699997.0
2005-10-20 18:29:00,86.941,86.956,86.909,86.94,1428900009.0
2005-10-20 18:30:00,86.908,86.947,86.898,86.913,630700006.0
2005-10-20 18:31:00,86.938,86.954,86.919,86.92,1083699995.0
2005-10-20 18:32:00,86.933,86.943,86.905,86.911,1785199997.0
2005-10-20 18:33:00,86.919,86.955,86.903,86.913,1823899991.0
2005-10-20 18:34:00,86.95,86.972,86.93,86.953,1555099992.0
2005-10-20 18:35:00,86.97,86.974,86.913,86.972,1421099992.0
2005-10-20 18:36:00,86.986,86.986,86.923,86.962,1467600000.0
2005-10-20 18:37:00,86.959,86.983,86.937,86.954,1148599996.0
2005-10-20 18:38:00,86.969,86.99,86.936,86.966,608499998.0
2005-10-20 18:39:00,86.961,86.99,86.941,86.947,490000003.0
2005-10-20 18:40:00,86.94,87.002,86.932,86.99,724599999.0
2005-10-20 18:41:00,86.995,86.995,86.962,86.967,741900000.0
2005-10-20 18:42:00,86.964,87.0,86.964,86.997,858200005.0
2005-10-20 18:43:00,86.992,86.992,86.935,86.965,1560199990.0
2005-10-20 18:44:00,86.978,86.98,86.914,86.914,906500006.0
2005-10-20 18:45:00,86.927,86.961,86.899,86.914,1078199996.0
2005-10-20 18:46:00,86.93,86.955,86.903,86.938,720899996.0
2005-10-20 18:47:00,86.935,86.947,86.918,86.926,453299999.0
2005-10-20 18:48:00,86.916,86.939,86.906,86.919,654600000.0
2005-10-20 18:49:00,86.927,86.953,86.909,86.936,859400002.0
2005-10-20 18:50:00,86.951,86.969,86.924,86.94,1167199995.0
2005-10-20 18:51:00,86.934,86.971,86.93,86.951,558699997.0
2005-10-20 18:52:00,86.949,86.952,86.92,86.929,733699999.0
2005-10-20 18:53:00,86.926,86.949,86.908,86.931,945199991.0
2005-10-20 18:54:00,86.921,86.94,86.89,86.938,1058700005.0
2005-10-20 18:55:00,86.919,86.962,86.88,86.89,956399993.0
2005-10-20 18:56:00,86.923,86.956,86.915,86.952,523600002.0
2005-10-20 18:57:00,86.949,86.949,86.911,86.927,486199996.0
2005-10-20 18:58:00,86.896,86.942,86.896,86.91,1040400001.0
2005-10-20 18:59:00,86.928,86.947,86.919,86.946,887800003.0
2005-10-20 19:00:00,86.943,86.95,86.919,86.925,632599996.0
2005-10-20 19:01:00,86.915,86.935,86.901,86.915,550399998.0
2005-10-20 19:02:00,86.922,86.933,86.895,86.923,226099999.0
2005-10-20 19:03:00,86.923,86.938,86.859,86.927,646199995.0
2005-10-20 19:04:00,86.942,86.942,86.91,86.934,554300001.0
2005-10-20 19:05:00,86.924,86.944,86.878,86.925,553800007.0
2005-10-20 19:06:00,86.914,86.951,86.891,86.938,597399998.0
2005-10-20 19:07:00,86.908,86.952,86.888,86.952,910899995.0
2005-10-20 19:08:00,86.937,86.969,86.921,86.932,986899995.0
2005-10-20 19:09:00,86.939,86.966,86.907,86.912,646399993.0
2005-10-20 19:10:00,86.911,86.969,86.89,86.963,668199996.0
2005-10-20 19:11:00,86.954,86.991,86.952,86.967,209199997.0
2005-10-20 19:12:00,86.961,86.983,86.95,86.961,297800002.0
2005-10-20 19:13:00,86.98,86.98,86.947,86.96,418199999.0
2005-10-20 19:14:00,86.969,86.992,86.965,86.992,497500002.0
2005-10-20 19:15:00,86.985,86.985,86.922,86.942,638100004.0
2005-10-20 19:16:00,86.95,86.995,86.938,86.977,282599997.0
2005-10-20 19:17:00,86.979,86.979,86.93,86.964,607499998.0
2005-10-20 19:18:00,86.97,86.97,86.939,86.939,552400000.0
2005-10-20 19:19:00,86.961,86.967,86.921,86.951,542499996.0
2005-10-20 19:20:00,86.935,86.961,86.924,86.961,446399993.0
2005-10-20 19:21:00,86.969,86.971,86.912,86.915,234300002.0
2005-10-20 19:22:00,86.928,86.964,86.896,86.952,278600000.0
2005-10-20 19:23:00,86.956,86.956,86.892,86.92,1566700001.0
2005-10-20 19:24:00,86.909,86.957,86.889,86.903,583900000.0
2005-10-20 19:25:00,86.919,86.942,86.891,86.91,1012299992.0
2005-10-20 19:26:00,86.956,86.983,86.922,86.956,1294700007.0
2005-10-20 19:27:00,86.95,86.974,86.945,86.957,1140099995.0
2005-10-20 19:28:00,86.919,86.946,86.88,86.94,657699995.0
2005-10-20 19:29:00,86.938,86.941,86.897,86.92,697000001.0
2005-10-20 19:30:00,86.915,86.929,86.902,86.923,939499998.0
2005-10-20 19:31:00,86.921,86.929,86.877,86.906,658299995.0
2005-10-20 19:32:00,86.879,86.941,86.857,86.892,941599988.0
2005-10-20 19:33:00,86.923,86.927,86.886,86.904,717400006.0
2005-10-20 19:34:00,86.91,86.936,86.899,86.923,850800002.0
2005-10-20 19:35:00,86.945,86.945,86.873,86.903,816899993.0
2005-10-20 19:36:00,86.854,86.933,86.854,86.873,515400003.0
2005-10-20 19:37:00,86.921,86.934,86.912,86.916,212400003.0
2005-10-20 19:38:00,86.916,86.926,86.896,86.897,926599993.0
2005-10-20 19:39:00,86.902,86.944,86.878,86.897,801699999.0
2005-10-20 19:40:00,86.913,86.942,86.896,86.906,677199997.0
2005-10-20 19:41:00,86.923,86.953,86.909,86.931,693800001.0
2005-10-20 19:42:00,86.935,86.944,86.895,86.895,455100003.0
2005-10-20 19:43:00,86.925,86.925,86.878,86.901,275399998.0
2005-10-20 19:44:00,86.907,86.934,86.877,86.892,543000000.0
2005-10-20 19:45:00,86.863,86.89,86.843,86.881,497600000.0
2005-10-20 19:46:00,86.863,86.892,86.85,86.869,526100000.0
2005-10-20 19:47:00,86.863,86.899,86.858,86.899,227299997.0
2005-10-20 19:48:00,86.878,86.903,86.862,86.881,883699996.0
2005-10-20 19:49:00,86.88,86.913,86.858,86.888,564699995.0
2005-10-20 19:50:00,86.862,86.907,86.847,86.888,499099993.0
2005-10-20 19:51:00,86.866,86.911,86.852,86.885,316299997.0
2005-10-20 19:52:00,86.893,86.904,86.85,86.88,546099992.0
2005-10-20 19:53:00,86.901,86.929,86.864,86.903,913399996.0
2005-10-20 19:54:00,86.853,86.906,86.853,86.895,871999995.0
2005-10-20 19:55:00,86.888,86.911,86.87,86.911,448700001.0
2005-10-20 19:56:00,86.892,86.934,86.853,86.906,363200001.0
2005-10-20 19:57:00,86.914,86.918,86.852,86.864,449600000.0
2005-10-20 19:58:00,86.907,86.926,86.893,86.902,841399996.0
2005-10-20 19:59:00,86.922,86.936,86.867,86.893,816799991.0
2005-10-20 20:00:00,86.884,86.903,86.854,86.9,251999998.0
2005-10-20 20:01:00,86.88,86.915,86.88,86.905,554999997.0
2005-10-20 20:02:00,86.89,86.909,86.864,86.887,629999998.0
2005-10-20 20:03:00,86.885,86.917,86.867,86.91,410599997.0
2005-10-20 20:04:00,86.903,86.935,86.851,86.889,293299999.0
2005-10-20 20:05:00,86.921,86.932,86.875,86.893,574799998.0
2005-10-20 20:06:00,86.897,86.921,86.849,86.862,806500006.0
2005-10-20 20:07:00,86.854,86.903,86.839,86.894,794299999.0
2005-10-20 20:08:00,86.904,86.907,86.865,86.881,487700000.0
2005-10-20 20:09:00,86.872,86.918,86.872,86.91,486899999.0
2005-10-20 20:10:00,86.916,86.925,86.895,86.919,756699997.0
2005-10-20 20:11:00,86.914,86.931,86.896,86.903,808900001.0
2005-10-20 20:12:00,86.898,86.928,86.889,86.928,1253300005.0
2005-10-20 20:13:00,86.892,86.933,86.857,86.921,532899998.0
2005-10-20 20:14:00,86.929,86.933,86.864,86.911,387800001.0
2005-10-20 20:15:00,86.905,86.925,86.902,86.902,804299997.0
2005-10-20 20:16:00,86.915,86.919,86.857,86.89,619699997.0
2005-10-20 20:17:00,86.907,86.925,86.865,86.91,316799999.0
2005-10-20 20:18:00,86.883,86.91,86.873,86.91,125000000.0
2005-10-20 20:19:00,86.896,86.908,86.85,86.888,318600000.0
2005-10-20 20:20:00,86.895,86.934,86.873,86.896,651499998.0
2005-10-20 20:21:00,86.866,86.911,86.866,86.911,572299993.0
2005-10-20 20:22:00,86.902,86.927,86.854,86.905,718799998.0
2005-10-20 20:23:00,86.903,86.927,86.869,86.896,594199996.0
2005-10-20 20:24:00,86.903,86.936,86.871,86.906,340700001.0
2005-10-20 20:25:00,86.906,86.918,86.885,86.885,516499999.0
2005-10-20 20:26:00,86.9,86.9,86.842,86.852,535500000.0
2005-10-20 20:27:00,86.861,86.915,86.854,86.891,408600003.0
2005-10-20 20:28:00,86.913,86.938,86.881,86.881,1156700002.0
2005-10-20 20:29:00,86.908,86.908,86.854,86.877,1463000003.0
2005-10-20 20:30:00,86.873,86.894,86.855,86.873,1389899997.0
2005-10-20 20:31:00,86.859,86.89,86.829,86.863,964800002.0
2005-10-20 20:32:00,86.873,86.894,86.837,86.878,1240099998.0
2005-10-20 20:33:00,86.86,86.875,86.834,86.869,596400001.0
2005-10-20 20:34:00,86.856,86.856,86.82,86.821,506299997.0
2005-10-20 20:35:00,86.831,86.859,86.814,86.832,516199991.0
2005-10-20 20:36:00,86.837,86.837,86.784,86.806,587700000.0
2005-10-20 20:37:00,86.77,86.801,86.755,86.774,608800003.0
2005-10-20 20:38:00,86.819,86.836,86.805,86.833,1001200003.0
2005-10-20 20:39:00,86.834,86.858,86.808,86.816,587899997.0
2005-10-20 20:40:00,86.833,86.853,86.802,86.809,1403300001.0
2005-10-20 20:41:00,86.82,86.859,86.82,86.825,962499995.0
2005-10-20 20:42:00,86.836,86.874,86.824,86.859,1048099999.0
2005-10-20 20:43:00,86.857,86.889,86.846,86.869,804199996.0
2005-10-20 20:44:00,86.859,86.879,86.815,86.818,749100001.0
2005-10-20 20:45:00,86.862,86.867,86.834,86.853,714199999.0
2005-10-20 20:46:00,86.86,86.889,86.831,86.85,628899995.0
2005-10-20 20:47:00,86.854,86.865,86.828,86.829,1177399985.0
2005-10-20 20:48:00,86.835,86.855,86.809,86.818,675399995.0
2005-10-20 20:49:00,86.845,86.875,86.842,86.866,512399997.0
2005-10-20 20:50:00,86.867,86.869,86.806,86.83,993199998.0
2005-10-20 20:51:00,86.844,86.848,86.823,86.831,503399992.0
2005-10-20 20:52:00,86.802,86.837,86.798,86.822,327300002.0
2005-10-20 20:53:00,86.808,86.855,86.794,86.848,1462400010.0
2005-10-20 20:54:00,86.82,86.854,86.802,86.807,638699999.0
2005-10-20 20:55:00,86.807,86.855,86.807,86.84,1086399996.0
2005-10-20 20:56:00,86.841,86.855,86.823,86.825,679399997.0
2005-10-20 20:57:00,86.83,86.836,86.775,86.775,736599997.0
2005-10-20 20:58:00,86.779,86.835,86.779,86.82,1219099998.0
2005-10-20 20:59:00,86.831,86.831,86.769,86.81,1172099997.0
2005-10-20 21:00:00,86.813,86.844,86.789,86.805,1124900002.0
2005-10-20 21:01:00,86.806,86.837,86.781,86.799,1034599991.0
2005-10-20 21:02:00,86.8,86.82,86.785,86.801,407600002.0
2005-10-20 21:03:00,86.801,86.819,86.783,86.806,346200004.0
2005-10-20 21:04:00,86.794,86.827,86.769,86.787,390699996.0
2005-10-20 21:05:00,86.81,86.849,86.784,86.816,813299998.0
2005-10-20 21:06:00,86.833,86.844,86.789,86.81,628799996.0
2005-10-20 21:07:00,86.794,86.827,86.774,86.797,858000001.0
2005-10-20 21:08:00,86.784,86.805,86.754,86.766,828499997.0
2005-10-20 21:09:00,86.764,86.817,86.758,86.773,305400001.0
2005-10-20 21:10:00,86.761,86.807,86.761,86.785,719200001.0
2005-10-20 21:11:00,86.78,86.8,86.751,86.765,679400000.0
2005-10-20 21:12:00,86.767,86.774,86.724,86.734,328899993.0
2005-10-20 21:13:00,86.754,86.795,86.726,86.795,333400002.0
2005-10-20 21:14:00,86.781,86.781,86.751,86.755,721699999.0
2005-10-20 21:15:00,86.766,86.774,86.709,86.741,1091499994.0
2005-10-20 21:16:00,86.751,86.782,86.751,86.768,909600003.0
2005-10-20 21:17:00,86.743,86.781,86.713,86.754,930599997.0
2005-10-20 21:18:00,86.766,86.82,86.766,86.82,560900004.0
2005-10-20 21:19:00,86.78,86.801,86.725,86.774,794399999.0
2005-10-20 21:20:00,86.76,86.792,86.76,86.786,1281600001.0
2005-10-20 21:21:00,86.774,86.793,86.763,86.778,992499993.0
2005-10-20 21:22:00,86.75,86.782,86.737,86.772,1030299998.0
2005-10-20 21:23:00,86.772,86.773,86.736,86.747,658299994.0
2005-10-20 21:24:00,86.765,86.776,86.746,86.746,787300005.0
2005-10-20 21:25:00,86.743,86.774,86.738,86.753,1232199997.0
2005-10-20 21:26:00,86.752,86.769,86.735,86.746,358699998.0
2005-10-20 21:27:00,86.74,86.763,86.724,86.763,476299999.0
2005-10-20 21:28:00,86.762,86.78,86.744,86.751,354899996.0
2005-10-20 21:29:00,86.763,86.791,86.745,86.775,684899996.0
2005-10-20 21:30:00,86.751,86.775,86.694,86.71,381599999.0
2005-10-20 21:31:00,86.774,86.787,86.75,86.785,375199998.0
2005-10-20 21:32:00,86.77,86.785,86.729,86.777,419899997.0
2005-10-20 21:33:00,86.771,86.784,86.75,86.772,549000000.0
2005-10-20 21:34:00,86.78,86.78,86.746,86.752,316700006.0
2005-10-20 21:35:00,86.775,86.785,86.733,86.762,360300000.0
2005-10-20 21:36:00,86.77,86.789,86.75,86.774,535199999.0
2005-10-20 21:37:00,86.762,86.799,86.762,86.795,587700001.0
2005-10-20 21:38:00,86.773,86.792,86.767,86.773,78700000.0
2005-10-20 21:39:00,86.793,86.808,86.776,86.783,381799994.0
2005-10-20 21:40:00,86.755,86.789,86.754,86.774,583199996.0
2005-10-20 21:41:00,86.774,86.796,86.771,86.772,468799996.0
2005-10-20 21:42:00,86.756,86.802,86.743,86.786,377499999.0
2005-10-20 21:43:00,86.791,86.804,86.758,86.788,390799999.0
2005-10-20 21:44:00,86.733,86.788,86.729,86.779,1024799997.0
2005-10-20 21:45:00,86.771,86.802,86.752,86.784,431500001.0
2005-10-20 21:46:00,86.769,86.802,86.769,86.794,192800001.0
2005-10-20 21:47:00,86.776,86.803,86.775,86.792,487500002.0
2005-10-20 21:48:00,86.751,86.787,86.728,86.765,595499998.0
2005-10-20 21:49:00,86.753,86.779,86.735,86.758,263099995.0
2005-10-20 21:50:00,86.771,86.786,86.754,86.754,149300000.0
2005-10-20 21:51:00,86.759,86.776,86.725,86.734,254399998.0
2005-10-20 21:52:00,86.731,86.765,86.731,86.762,177500002.0
2005-10-20 21:53:00,86.762,86.78,86.74,86.77,640700000.0
2005-10-20 21:54:00,86.735,86.779,86.71,86.779,272800003.0
2005-10-20 21:55:00,86.77,86.777,86.753,86.753,257899997.0
2005-10-20 21:56:00,86.742,86.761,86.706,86.72,228900000.0
2005-10-20 21:57:00,86.706,86.733,86.695,86.703,176999999.0
2005-10-20 21:58:00,86.754,86.774,86.742,86.773,166399995.0
2005-10-20 21:59:00,86.754,86.778,86.727,86.738,486199996.0
2005-10-20 22:00:00,86.725,86.756,86.725,86.747,592700001.0
2005-10-20 22:01:00,86.737,86.765,86.696,86.747,812399992.0
2005-10-20 22:02:00,86.74,86.76,86.714,86.714,868899996.0
2005-10-20 22:03:00,86.717,86.736,86.693,86.694,434300002.0
2005-10-20 22:04:00,86.715,86.728,86.691,86.709,703499993.0
2005-10-20 22:05:00,86.706,86.734,86.699,86.71,290500000.0
2005-10-20 22:06:00,86.686,86.713,86.67,86.713,191600000.0
2005-10-20 22:07:00,86.688,86.717,86.685,86.717,325399999.0
2005-10-20 22:08:00,86.717,86.725,86.697,86.697,178699998.0
2005-10-20 22:09:00,86.693,86.713,86.68,86.7,137699999.0
2005-10-20 22:10:00,86.708,86.72,86.687,86.698,184000001.0
2005-10-20 22:11:00,86.712,86.718,86.681,86.685,346499997.0
2005-10-20 22:12:00,86.717,86.719,86.694,86.7,354100000.0
2005-10-20 22:13:00,86.697,86.736,86.669,86.719,480099998.0
2005-10-20 22:14:00,86.72,86.728,86.7,86.7,276000001.0
2005-10-20 22:15:00,86.684,86.712,86.681,86.71,185099998.0
2005-10-20 22:16:00,86.699,86.724,86.678,86.712,481800001.0
2005-10-20 22:17:00,86.694,86.719,86.678,86.699,277199996.0
2005-10-20 22:18:00,86.693,86.735,86.682,86.727,460699997.0
2005-10-20 22:19:00,86.731,86.744,86.695,86.714,364600002.0
2005-10-20 22:20:00,86.701,86.722,86.662,86.722,245599995.0
2005-10-20 22:21:00,86.724,86.75,86.707,86.719,250100000.0
2005-10-20 22:22:00,86.73,86.741,86.696,86.711,327200001.0
2005-10-20 22:23:00,86.73,86.735,86.696,86.706,558499998.0
2005-10-20 22:24:00,86.672,86.729,86.672,86.729,316599994.0
2005-10-20 22:25:00,86.721,86.736,86.707,86.721,301299996.0
2005-10-20 22:26:00,86.714,86.725,86.684,86.697,255199999.0
2005-10-20 22:27:00,86.71,86.728,86.693,86.723,563900001.0
2005-10-20 22:28:00,86.697,86.732,86.681,86.704,337900000.0
2005-10-20 22:29:00,86.706,86.725,86.69,86.72,206399996.0
2005-10-20 22:30:00,86.709,86.729,86.696,86.713,172099998.0
2005-10-20 22:31:00,86.714,86.722,86.667,86.693,643400004.0
2005-10-20 22:32:00,86.708,86.731,86.693,86.721,322800001.0
2005-10-20 22:33:00,86.702,86.74,86.685,86.706,636300000.0
2005-10-20 22:34:00,86.695,86.729,86.692,86.725,500799997.0
2005-10-20 22:35:00,86.717,86.747,86.717,86.736,230199997.0
2005-10-20 22:36:00,86.71,86.728,86.696,86.722,275800002.0
2005-10-20 22:37:00,86.72,86.736,86.706,86.721,284900000.0
2005-10-20 22:38:00,86.719,86.74,86.705,86.74,161999999.0
2005-10-20 22:39:00,86.74,86.755,86.719,86.72,281100001.0
2005-10-20 22:40:00,86.74,86.748,86.708,86.721,185800000.0
2005-10-20 22:41:00,86.713,86.735,86.706,86.725,179799998.0
2005-10-20 22:42:00,86.721,86.751,86.721,86.746,248699999.0
2005-10-20 22:43:00,86.734,86.759,86.719,86.742,262899997.0
2005-10-20 22:44:00,86.717,86.753,86.699,86.718,430199996.0
2005-10-20 22:45:00,86.723,86.75,86.694,86.727,459699999.0
2005-10-20 22:46:00,86.696,86.741,86.683,86.71,182899999.0
2005-10-20 22:47:00,86.739,86.743,86.7,86.703,260500001.0
2005-10-20 22:48:00,86.749,86.749,86.694,86.709,329000000.0
2005-10-20 22:49:00,86.735,86.765,86.712,86.73,229400001.0
2005-10-20 22:50:00,86.73,86.766,86.725,86.743,217500002.0
2005-10-20 22:51:00,86.745,86.769,86.736,86.763,255399999.0
2005-10-20 22:52:00,86.777,86.789,86.75,86.752,196700000.0
2005-10-20 22:53:00,86.77,86.77,86.718,86.743,483799998.0
2005-10-20 22:54:00,86.757,86.784,86.747,86.759,259900000.0
2005-10-20 22:55:00,86.772,86.812,86.758,86.775,318399997.0
2005-10-20 22:56:00,86.805,86.827,86.79,86.79,152000001.0
2005-10-20 22:57:00,86.77,86.79,86.73,86.775,378400000.0
2005-10-20 22:58:00,86.769,86.791,86.724,86.782,280799999.0
2005-10-20 22:59:00,86.749,86.802,86.688,86.751,638000001.0
2005-10-20 23:00:00,86.786,86.786,86.739,86.747,212299998.0
2005-10-20 23:01:00,86.772,86.774,86.696,86.753,140700002.0
2005-10-20 23:02:00,86.752,86.782,86.75,86.777,207099996.0
2005-10-20 23:03:00,86.805,86.82,86.765,86.767,262900000.0
2005-10-20 23:04:00,86.818,86.839,86.783,86.812,232100001.0
2005-10-20 23:05:00,86.8,86.809,86.779,86.783,156499999.0
2005-10-20 23:06:00,86.78,86.826,86.758,86.809,271299998.0
2005-10-20 23:07:00,86.799,86.818,86.781,86.802,184699998.0
2005-10-20 23:08:00,86.81,86.825,86.779,86.779,216699999.0
2005-10-20 23:09:00,86.788,86.814,86.773,86.801,154299999.0
2005-10-20 23:10:00,86.786,86.814,86.775,86.793,196899999.0
2005-10-20 23:11:00,86.81,86.81,86.728,86.734,161200001.0
2005-10-20 23:12:00,86.743,86.768,86.724,86.74,162800003.0
2005-10-20 23:13:00,86.739,86.77,86.724,86.75,144899998.0
2005-10-20 23:14:00,86.755,86.766,86.727,86.731,264899998.0
2005-10-20 23:15:00,86.784,86.8,86.713,86.713,193500002.0
2005-10-20 23:16:00,86.729,86.779,86.729,86.772,234199998.0
2005-10-20 23:17:00,86.722,86.817,86.72,86.755,218199999.0
2005-10-20 23:18:00,86.751,86.802,86.747,86.795,248300000.0
2005-10-20 23:19:00,86.76,86.78,86.738,86.768,171200000.0
2005-10-20 23:20:00,86.752,86.766,86.723,86.736,307999997.0
2005-10-20 23:21:00,86.744,86.791,86.744,86.785,127800001.0
2005-10-20 23:22:00,86.744,86.771,86.733,86.766,203300003.0
2005-10-20 23:23:00,86.757,86.764,86.706,86.706,220700004.0
2005-10-20 23:24:00,86.698,86.755,86.697,86.737,195499997.0
2005-10-20 23:25:00,86.716,86.745,86.705,86.712,193999998.0
2005-10-20 23:26:00,86.727,86.765,86.715,86.717,126800001.0
2005-10-20 23:27:00,86.728,86.767,86.72,86.767,201999999.0
2005-10-20 23:28:00,86.744,86.744,86.708,86.71,143000001.0
2005-10-20 23:29:00,86.737,86.747,86.717,86.725,127100000.0
2005-10-20 23:30:00,86.718,86.734,86.701,86.707,188100001.0
2005-10-20 23:31:00,86.728,86.743,86.702,86.724,208299996.0
2005-10-20 23:32:00,86.737,86.753,86.718,86.729,243600003.0
2005-10-20 23:33:00,86.737,86.75,86.721,86.75,144200000.0
2005-10-20 23:34:00,86.739,86.769,86.721,86.739,204099999.0
2005-10-20 23:35:00,86.737,86.769,86.724,86.736,253999997.0
2005-10-20 23:36:00,86.73,86.756,86.718,86.735,267400002.0
2005-10-20 23:37:00,86.757,86.768,86.707,86.749,108200000.0
2005-10-20 23:38:00,86.743,86.767,86.729,86.741,212399999.0
2005-10-20 23:39:00,86.736,86.757,86.671,86.746,111400000.0
2005-10-20 23:40:00,86.696,86.75,86.68,86.733,204700001.0
2005-10-20 23:41:00,86.743,86.751,86.717,86.722,335299998.0
2005-10-20 23:42:00,86.728,86.755,86.723,86.738,221399999.0
2005-10-20 23:43:00,86.714,86.761,86.714,86.761,86999999.0
2005-10-20 23:44:00,86.721,86.755,86.721,86.742,210400001.0
2005-10-20 23:45:00,86.724,86.756,86.717,86.733,179700000.0
2005-10-20 23:46:00,86.741,86.768,86.719,86.742,228400000.0
2005-10-20 23:47:00,86.722,86.742,86.71,86.736,79699998.0
2005-10-20 23:48:00,86.737,86.737,86.711,86.721,172200002.0
2005-10-20 23:49:00,86.696,86.736,86.696,86.724,175600000.0
2005-10-20 23:50:00,86.672,86.723,86.672,86.723,178399999.0
2005-10-20 23:51:00,86.688,86.729,86.688,86.726,150700001.0
2005-10-20 23:52:00,86.698,86.714,86.681,86.69,90599999.0
2005-10-20 23:53:00,86.675,86.697,86.646,86.691,73800000.0
2005-10-20 23:54:00,86.697,86.726,86.696,86.72,181499997.0
2005-10-20 23:55:00,86.74,86.74,86.719,86.72,133200000.0
2005-10-20 23:56:00,86.74,86.744,86.704,86.704,174599999.0
2005-10-20 23:57:00,86.688,86.712,86.688,86.706,201899997.0
2005-10-20 23:58:00,86.716,86.726,86.696,86.696,177500000.0
2005-10-20 23:59:00,86.713,86.723,86.687,86.695,218800000.0
2005-10-21 00:00:00,86.718,86.734,86.697,86.715,218500000.0
2005-10-21 00:01:00,86.734,86.739,86.702,86.71,217800003.0
2005-10-21 00:02:00,86.713,86.713,86.662,86.664,188800000.0
2005-10-21 00:03:00,86.67,86.73,86.67,86.73,194600002.0
2005-10-21 00:04:00,86.696,86.708,86.671,86.671,179300001.0
2005-10-21 00:05:00,86.657,86.714,86.657,86.714,193500002.0
2005-10-21 00:06:00,86.697,86.697,86.663,86.673,129300002.0
2005-10-21 00:07:00,86.671,86.671,86.641,86.641,117100000.0
2005-10-21 00:08:00,86.636,86.652,86.62,86.625,133899999.0
2005-10-21 00:09:00,86.643,86.647,86.614,86.631,135500000.0
2005-10-21 00:10:00,86.647,86.663,86.628,86.655,261699996.0
2005-10-21 00:11:00,86.643,86.659,86.619,86.619,174799999.0
2005-10-21 00:12:00,86.621,86.665,86.617,86.649,166200003.0
2005-10-21 00:13:00,86.633,86.659,86.628,86.657,262099999.0
2005-10-21 00:14:00,86.619,86.679,86.615,86.677,244699999.0
2005-10-21 00:15:00,86.653,86.675,86.635,86.657,187399996.0
2005-10-21 00:16:00,86.649,86.681,86.643,86.675,139399997.0
2005-10-21 00:17:00,86.653,86.675,86.632,86.647,200999998.0
2005-10-21 00:18:00,86.665,86.688,86.635,86.641,293199997.0
2005-10-21 00:19:00,86.649,86.667,86.629,86.639,158000000.0
2005-10-21 00:20:00,86.637,86.68,86.637,86.654,167300000.0
2005-10-21 00:21:00,86.666,86.683,86.646,86.66,193699998.0
2005-10-21 00:22:00,86.674,86.685,86.654,86.654,267400002.0
2005-10-21 00:23:00,86.662,86.688,86.637,86.664,219499998.0
2005-10-21 00:24:00,86.625,86.668,86.611,86.628,277599998.0
2005-10-21 00:25:00,86.648,86.662,86.63,86.633,186900000.0
2005-10-21 00:26:00,86.613,86.648,86.606,86.648,212200000.0
2005-10-21 00:27:00,86.653,86.676,86.638,86.655,216999997.0
2005-10-21 00:28:00,86.624,86.644,86.617,86.637,175900000.0
2005-10-21 00:29:00,86.653,86.655,86.634,86.644,165700000.0
2005-10-21 00:30:00,86.613,86.642,86.611,86.618,219499995.0
2005-10-21 00:31:00,86.632,86.676,86.631,86.676,202599998.0
2005-10-21 00:32:00,86.661,86.669,86.642,86.646,123399999.0
2005-10-21 00:33:00,86.667,86.667,86.615,86.617,159299998.0
2005-10-21 00:34:00,86.649,86.658,86.626,86.626,138299998.0
2005-10-21 00:35:00,86.63,86.652,86.627,86.642,211899999.0
2005-10-21 00:36:00,86.625,86.655,86.614,86.641,267599998.0
2005-10-21 00:37:00,86.624,86.66,86.624,86.649,179000004.0
2005-10-21 00:38:00,86.635,86.655,86.622,86.65,244099999.0
2005-10-21 00:39:00,86.645,86.656,86.614,86.627,282999996.0
2005-10-21 00:40:00,86.642,86.652,86.619,86.619,149400004.0
2005-10-21 00:41:00,86.643,86.655,86.628,86.654,102800000.0
2005-10-21 00:42:00,86.615,86.645,86.601,86.616,300499993.0
2005-10-21 00:43:00,86.635,86.662,86.624,86.644,252800000.0
2005-10-21 00:44:00,86.622,86.643,86.613,86.63,186299997.0
2005-10-21 00:45:00,86.634,86.664,86.619,86.637,167299999.0
2005-10-21 00:46:00,86.634,86.649,86.627,86.635,76500000.0
2005-10-21 00:47:00,86.639,86.65,86.605,86.629,241799998.0
2005-10-21 00:48:00,86.635,86.647,86.602,86.602,211399999.0
2005-10-21 00:49:00,86.626,86.656,86.626,86.654,210599995.0
2005-10-21 00:50:00,86.633,86.667,86.616,86.631,148800000.0
2005-10-21 00:51:00,86.629,86.656,86.614,86.626,229200001.0
2005-10-21 00:52:00,86.64,86.668,86.64,86.651,171499997.0
2005-10-21 00:53:00,86.622,86.639,86.615,86.626,132899999.0
2005-10-21 00:54:00,86.623,86.639,86.607,86.621,241899996.0
2005-10-21 00:55:00,86.615,86.63,86.593,86.613,198899998.0
2005-10-21 00:56:00,86.627,86.634,86.612,86.614,143500000.0
2005-10-21 00:57:00,86.622,86.641,86.6,86.614,199700000.0
2005-10-21 00:58:00,86.608,86.632,86.599,86.622,236600000.0
2005-10-21 00:59:00,86.624,86.641,86.613,86.641,195699997.0
2005-10-21 01:00:00,86.632,86.766,86.627,86.635,164300001.0
2005-10-21 01:01:00,86.619,86.655,86.608,86.624,221400000.0
2005-10-21 01:02:00,86.617,86.643,86.6,86.612,173799998.0
2005-10-21 01:03:00,86.63,86.642,86.616,86.616,108500000.0
2005-10-21 01:04:00,86.638,86.641,86.606,86.606,136700000.0
2005-10-21 01:05:00,86.623,86.626,86.601,86.62,257999996.0
2005-10-21 01:06:00,86.624,86.636,86.613,86.625,174700003.0
2005-10-21 01:07:00,86.648,86.648,86.624,86.635,161799995.0
2005-10-21 01:08:00,86.641,86.668,86.618,86.625,257500001.0
2005-10-21 01:09:00,86.634,86.651,86.622,86.626,142000002.0
2005-10-21 01:10:00,86.652,86.654,86.624,86.632,202600000.0
2005-10-21 01:11:00,86.62,86.631,86.597,86.608,162000001.0
2005-10-21 01:12:00,86.632,86.641,86.612,86.625,135499997.0
2005-10-21 01:13:00,86.606,86.625,86.606,86.623,180499995.0
2005-10-21 01:14:00,86.627,86.638,86.605,86.607,244800002.0
2005-10-21 01:15:00,86.63,86.646,86.613,86.642,278999998.0
2005-10-21 01:16:00,86.598,86.64,86.592,86.63,236300001.0
2005-10-21 01:17:00,86.628,86.642,86.597,86.625,346399995.0
2005-10-21 01:18:00,86.633,86.652,86.608,86.608,148600000.0
2005-10-21 01:19:00,86.634,86.646,86.614,86.632,357399995.0
2005-10-21 01:20:00,86.611,86.637,86.608,86.623,250100001.0
2005-10-21 01:21:00,86.618,86.64,86.598,86.64,261200002.0
2005-10-21 01:22:00,86.615,86.661,86.615,86.633,290699999.0
2005-10-21 01:23:00,86.602,86.627,86.597,86.623,256900000.0
2005-10-21 01:24:00,86.61,86.631,86.586,86.602,179800000.0
2005-10-21 01:25:00,86.607,86.651,86.607,86.63,305400001.0
2005-10-21 01:26:00,86.642,86.648,86.598,86.613,260599998.0
2005-10-21 01:27:00,86.616,86.628,86.576,86.579,255899997.0
2005-10-21 01:28:00,86.615,86.616,86.594,86.596,123999999.0
2005-10-21 01:29:00,86.597,86.612,86.581,86.611,156499999.0
2005-10-21 01:30:00,86.601,86.624,86.594,86.624,185500002.0
2005-10-21 01:31:00,86.618,86.646,86.609,86.643,416999996.0
2005-10-21 01:32:00,86.63,86.653,86.626,86.645,170200001.0
2005-10-21 01:33:00,86.652,86.658,86.627,86.645,157500001.0
2005-10-21 01:34:00,86.636,86.668,86.614,86.639,118500001.0
2005-10-21 01:35:00,86.648,86.666,86.645,86.663,144299998.0
2005-10-21 01:36:00,86.654,86.671,86.635,86.65,171700002.0
2005-10-21 01:37:00,86.643,86.675,86.643,86.659,194900000.0
2005-10-21 01:38:00,86.638,86.664,86.636,86.65,153000002.0
2005-10-21 01:39:00,86.623,86.657,86.623,86.654,254300002.0
2005-10-21 01:40:00,86.663,86.69,86.645,86.645,314700002.0
2005-10-21 01:41:00,86.681,86.698,86.657,86.663,213199999.0
2005-10-21 01:42:00,86.667,86.683,86.662,86.68,123099998.0
2005-10-21 01:43:00,86.663,86.68,86.659,86.679,96400001.0
2005-10-21 01:44:00,86.671,86.704,86.644,86.676,217599998.0
2005-10-21 01:45:00,86.713,86.715,86.682,86.682,171800001.0
2005-10-21 01:46:00,86.707,86.721,86.691,86.691,169799997.0
2005-10-21 01:47:00,86.692,86.692,86.665,86.677,305100002.0
2005-10-21 01:48:00,86.65,86.678,86.639,86.678,237799998.0
2005-10-21 01:49:00,86.686,86.695,86.664,86.667,219099999.0
2005-10-21 01:50:00,86.663,86.683,86.657,86.675,213500001.0
2005-10-21 01:51:00,86.665,86.665,86.636,86.639,198000002.0
2005-10-21 01:52:00,86.635,86.663,86.601,86.609,189600000.0
2005-10-21 01:53:00,86.598,86.598,86.481,86.481,182700001.0
2005-10-21 01:54:00,86.49,86.552,86.49,86.537,185400003.0
2005-10-21 01:55:00,86.54,86.591,86.524,86.567,112000000.0
2005-10-21 01:56:00,86.603,86.623,86.585,86.585,178199998.0
2005-10-21 01:57:00,86.608,86.608,86.571,86.588,124400002.0
2005-10-21 01:58:00,86.61,86.63,86.599,86.62,127699999.0
2005-10-21 01:59:00,86.621,86.621,86.582,86.598,453900003.0
2005-10-21 02:00:00,86.627,86.63,86.611,86.613,69800001.0
2005-10-21 02:01:00,86.617,86.617,86.564,86.565,241000000.0
2005-10-21 02:02:00,86.563,86.585,86.548,86.571,222799995.0
2005-10-21 02:03:00,86.598,86.625,86.57,86.587,218299996.0
2005-10-21 02:04:00,86.602,86.612,86.565,86.588,307599997.0
2005-10-21 02:05:00,86.602,86.633,86.602,86.627,181600000.0
2005-10-21 02:06:00,86.612,86.639,86.601,86.626,296800003.0
2005-10-21 02:07:00,86.635,86.647,86.608,86.627,180799999.0
2005-10-21 02:08:00,86.659,86.693,86.648,86.666,237800002.0
2005-10-21 02:09:00,86.692,86.695,86.67,86.676,180000000.0
2005-10-21 02:10:00,86.671,86.69,86.658,86.671,156699999.0
2005-10-21 02:11:00,86.677,86.699,86.649,86.649,294999998.0
2005-10-21 02:12:00,86.661,86.679,86.647,86.647,153099999.0
2005-10-21 02:13:00,86.646,86.661,86.624,86.639,211599999.0
2005-10-21 02:14:00,86.653,86.69,86.649,86.675,301999998.0
2005-10-21 02:15:00,86.681,86.699,86.646,86.651,262000000.0
2005-10-21 02:16:00,86.631,86.69,86.631,86.69,173400000.0
2005-10-21 02:17:00,86.686,86.706,86.675,86.703,109799999.0
2005-10-21 02:18:00,86.698,86.73,86.698,86.71,94000000.0
2005-10-21 02:19:00,86.688,86.714,86.683,86.7,316199998.0
2005-10-21 02:20:00,86.708,86.708,86.658,86.658,106500001.0
2005-10-21 02:21:00,86.663,86.696,86.655,86.687,215099998.0
2005-10-21 02:22:00,86.687,86.703,86.675,86.686,133300001.0
2005-10-21 02:23:00,86.698,86.713,86.688,86.708,229399999.0
2005-10-21 02:24:00,86.691,86.728,86.691,86.725,181899995.0
2005-10-21 02:25:00,86.709,86.732,86.698,86.723,296000002.0
2005-10-21 02:26:00,86.719,86.742,86.706,86.724,116299998.0
2005-10-21 02:27:00,86.729,86.729,86.676,86.676,300999999.0
2005-10-21 02:28:00,86.672,86.691,86.671,86.68,211499998.0
2005-10-21 02:29:00,86.661,86.686,86.627,86.662,159399999.0
2005-10-21 02:30:00,86.703,86.722,86.678,86.703,180000000.0
2005-10-21 02:31:00,86.68,86.712,86.68,86.712,219200001.0
2005-10-21 02:32:00,86.721,86.793,86.721,86.775,256000001.0
2005-10-21 02:33:00,86.757,86.774,86.731,86.732,134700000.0
2005-10-21 02:34:00,86.713,86.732,86.708,86.723,135300002.0
2005-10-21 02:35:00,86.72,86.739,86.703,86.703,95799999.0
2005-10-21 02:36:00,86.717,86.73,86.699,86.707,233799995.0
2005-10-21 02:37:00,86.708,86.715,86.677,86.686,264699995.0
2005-10-21 02:38:00,86.713,86.713,86.678,86.684,313000004.0
2005-10-21 02:39:00,86.685,86.704,86.669,86.691,261700000.0
2005-10-21 02:40:00,86.704,86.714,86.694,86.703,102599996.0
2005-10-21 02:41:00,86.722,86.748,86.713,86.733,122800001.0
2005-10-21 02:42:00,86.728,86.748,86.716,86.734,161900000.0
2005-10-21 02:43:00,86.721,86.741,86.688,86.727,206099999.0
2005-10-21 02:44:00,86.735,86.748,86.723,86.723,192199999.0
2005-10-21 02:45:00,86.733,86.74,86.692,86.692,238599998.0
2005-10-21 02:46:00,86.724,86.743,86.709,86.739,252899993.0
2005-10-21 02:47:00,86.72,86.756,86.714,86.756,314399998.0
2005-10-21 02:48:00,86.759,86.768,86.742,86.753,211500001.0
2005-10-21 02:49:00,86.721,86.741,86.709,86.719,229100002.0
2005-10-21 02:50:00,86.702,86.728,86.693,86.728,177099998.0
2005-10-21 02:51:00,86.74,86.744,86.721,86.725,138100000.0
2005-10-21 02:52:00,86.74,86.74,86.702,86.702,151800001.0
2005-10-21 02:53:00,86.724,86.746,86.721,86.736,122800001.0
2005-10-21 02:54:00,86.731,86.744,86.715,86.722,165699999.0
2005-10-21 02:55:00,86.737,86.756,86.729,86.74,171999998.0
2005-10-21 02:56:00,86.721,86.744,86.72,86.731,217899998.0
2005-10-21 02:57:00,86.712,86.725,86.683,86.708,310400002.0
2005-10-21 02:58:00,86.675,86.702,86.663,86.687,236600001.0
2005-10-21 02:59:00,86.691,86.698,86.67,86.675,169500000.0
2005-10-21 03:00:00,86.676,86.682,86.652,86.668,113100000.0
2005-10-21 03:01:00,86.667,86.691,86.667,86.685,194500000.0
2005-10-21 03:02:00,86.665,86.69,86.665,86.69,156199999.0
2005-10-21 03:03:00,86.673,86.692,86.664,86.691,230800000.0
2005-10-21 03:04:00,86.668,86.691,86.653,86.691,116999999.0
2005-10-21 03:05:00,86.675,86.736,86.672,86.736,188599998.0
2005-10-21 03:06:00,86.764,86.783,86.74,86.763,242600001.0
2005-10-21 03:07:00,86.811,86.82,86.781,86.782,197899998.0
2005-10-21 03:08:00,86.793,86.814,86.78,86.81,239999996.0
2005-10-21 03:09:00,86.788,86.81,86.785,86.79,244199994.0
2005-10-21 03:10:00,86.773,86.789,86.751,86.781,209000000.0
2005-10-21 03:11:00,86.787,86.795,86.765,86.767,119999999.0
2005-10-21 03:12:00,86.775,86.787,86.747,86.751,320600005.0
2005-10-21 03:13:00,86.775,86.782,86.754,86.755,99500000.0
2005-10-21 03:14:00,86.757,86.757,86.709,86.709,337500005.0
2005-10-21 03:15:00,86.754,86.754,86.72,86.727,132699999.0
2005-10-21 03:16:00,86.725,86.725,86.673,86.673,187900000.0
2005-10-21 03:17:00,86.687,86.731,86.665,86.701,280800003.0
2005-10-21 03:18:00,86.7,86.713,86.686,86.69,163800001.0
2005-10-21 03:19:00,86.69,86.69,86.657,86.657,165699999.0
2005-10-21 03:20:00,86.694,86.707,86.673,86.673,274899998.0
2005-10-21 03:21:00,86.705,86.714,86.675,86.675,169000002.0
2005-10-21 03:22:00,86.699,86.71,86.683,86.71,251900002.0
2005-10-21 03:23:00,86.725,86.74,86.712,86.734,135299999.0
2005-10-21 03:24:00,86.717,86.737,86.695,86.71,276700002.0
2005-10-21 03:25:00,86.703,86.73,86.7,86.73,233699999.0
2005-10-21 03:26:00,86.722,86.745,86.714,86.744,248499998.0
2005-10-21 03:27:00,86.738,86.761,86.724,86.75,123599999.0
2005-10-21 03:28:00,86.752,86.782,86.745,86.758,163200002.0
2005-10-21 03:29:00,86.777,86.777,86.72,86.731,325499996.0
2005-10-21 03:30:00,86.738,86.755,86.716,86.733,175099997.0
2005-10-21 03:31:00,86.73,86.762,86.721,86.762,216599999.0
2005-10-21 03:32:00,86.761,86.788,86.728,86.733,223799998.0
2005-10-21 03:33:00,86.706,86.73,86.684,86.709,278999996.0
2005-10-21 03:34:00,86.735,86.748,86.697,86.724,247600002.0
2005-10-21 03:35:00,86.723,86.76,86.723,86.752,228900004.0
2005-10-21 03:36:00,86.755,86.77,86.742,86.75,328000000.0
2005-10-21 03:37:00,86.757,86.769,86.728,86.757,203500001.0
2005-10-21 03:38:00,86.737,86.773,86.737,86.773,157199998.0
2005-10-21 03:39:00,86.76,86.776,86.745,86.747,98900001.0
2005-10-21 03:40:00,86.745,86.766,86.736,86.757,183800000.0
2005-10-21 03:41:00,86.739,86.755,86.733,86.746,203200002.0
2005-10-21 03:42:00,86.745,86.758,86.718,86.736,186299999.0
2005-10-21 03:43:00,86.741,86.753,86.699,86.699,238799997.0
2005-10-21 03:44:00,86.731,86.748,86.708,86.748,234600000.0
2005-10-21 03:45:00,86.758,86.762,86.742,86.744,176099999.0
2005-10-21 03:46:00,86.751,86.76,86.727,86.727,224100004.0
2005-10-21 03:47:00,86.737,86.763,86.726,86.748,247099998.0
2005-10-21 03:48:00,86.71,86.74,86.68,86.735,157399999.0
2005-10-21 03:49:00,86.738,86.753,86.72,86.74,223099999.0
2005-10-21 03:50:00,86.731,86.771,86.731,86.741,87900000.0
2005-10-21 03:51:00,86.734,86.764,86.719,86.756,111800000.0
2005-10-21 03:52:00,86.731,86.741,86.707,86.722,190899994.0
2005-10-21 03:53:00,86.73,86.751,86.705,86.709,145300001.0
2005-10-21 03:54:00,86.707,86.737,86.698,86.733,219699999.0
2005-10-21 03:55:00,86.693,86.717,86.69,86.717,154500003.0
2005-10-21 03:56:00,86.69,86.72,86.685,86.713,150999999.0
2005-10-21 03:57:00,86.717,86.728,86.681,86.692,216400002.0
2005-10-21 03:58:00,86.676,86.714,86.676,86.688,87900000.0
2005-10-21 03:59:00,86.723,86.723,86.695,86.704,175300001.0
2005-10-21 04:00:00,86.692,86.708,86.67,86.696,319899997.0
2005-10-21 04:01:00,86.717,86.727,86.705,86.705,208399999.0
2005-10-21 04:02:00,86.68,86.705,86.658,86.671,93400001.0
2005-10-21 04:03:00,86.672,86.695,86.641,86.643,213799998.0
2005-10-21 04:04:00,86.665,86.678,86.646,86.676,265400003.0
2005-10-21 04:05:00,86.666,86.686,86.661,86.686,199799996.0
2005-10-21 04:06:00,86.664,86.701,86.66,86.674,211200004.0
2005-10-21 04:07:00,86.695,86.715,86.664,86.7,263000003.0
2005-10-21 04:08:00,86.703,86.717,86.679,86.695,135499998.0
2005-10-21 04:09:00,86.722,86.727,86.696,86.708,133599999.0
2005-10-21 04:10:00,86.703,86.732,86.688,86.732,135699996.0
2005-10-21 04:11:00,86.743,86.765,86.718,86.728,210400003.0
2005-10-21 04:12:00,86.76,86.76,86.71,86.71,133599998.0
2005-10-21 04:13:00,86.696,86.713,86.674,86.693,198600002.0
2005-10-21 04:14:00,86.668,86.683,86.659,86.675,209399998.0
2005-10-21 04:15:00,86.652,86.687,86.651,86.667,223399996.0
2005-10-21 04:16:00,86.676,86.683,86.649,86.649,322999999.0
2005-10-21 04:17:00,86.646,86.675,86.646,86.673,177400003.0
2005-10-21 04:18:00,86.662,86.677,86.641,86.668,153299999.0
2005-10-21 04:19:00,86.658,86.684,86.653,86.668,388500001.0
2005-10-21 04:20:00,86.656,86.686,86.656,86.684,201499997.0
2005-10-21 04:21:00,86.665,86.671,86.649,86.661,110600001.0
2005-10-21 04:22:00,86.653,86.664,86.63,86.642,164100003.0
2005-10-21 04:23:00,86.655,86.682,86.64,86.68,289800000.0
2005-10-21 04:24:00,86.659,86.693,86.659,86.693,116500000.0
2005-10-21 04:25:00,86.676,86.695,86.663,86.695,153799995.0
2005-10-21 04:26:00,86.7,86.708,86.684,86.7,198999998.0
2005-10-21 04:27:00,86.719,86.749,86.719,86.744,162400002.0
2005-10-21 04:28:00,86.751,86.767,86.74,86.753,132999999.0
2005-10-21 04:29:00,86.738,86.763,86.728,86.745,190699998.0
2005-10-21 04:30:00,86.744,86.744,86.724,86.724,286700000.0
2005-10-21 04:31:00,86.724,86.738,86.708,86.708,223699999.0
2005-10-21 04:32:00,86.72,86.729,86.684,86.723,194600000.0
2005-10-21 04:33:00,86.722,86.742,86.71,86.719,251999997.0
2005-10-21 04:34:00,86.737,86.741,86.712,86.725,227199997.0
2005-10-21 04:35:00,86.739,86.755,86.728,86.733,112100001.0
2005-10-21 04:36:00,86.758,86.774,86.741,86.744,217899997.0
2005-10-21 04:37:00,86.769,86.771,86.734,86.734,195799998.0
2005-10-21 04:38:00,86.747,86.758,86.725,86.758,184799998.0
2005-10-21 04:39:00,86.752,86.793,86.752,86.776,170199999.0
2005-10-21 04:40:00,86.748,86.778,86.746,86.772,284599997.0
2005-10-21 04:41:00,86.766,86.766,86.738,86.745,366999997.0
2005-10-21 04:42:00,86.774,86.774,86.729,86.734,188900003.0
2005-10-21 04:43:00,86.763,86.773,86.749,86.757,148000000.0
2005-10-21 04:44:00,86.771,86.783,86.755,86.778,198199998.0
2005-10-21 04:45:00,86.77,86.791,86.76,86.771,140200002.0
2005-10-21 04:46:00,86.764,86.783,86.755,86.774,177499998.0
2005-10-21 04:47:00,86.755,86.781,86.755,86.78,206799999.0
2005-10-21 04:48:00,86.75,86.776,86.735,86.776,190300001.0
2005-10-21 04:49:00,86.729,86.756,86.729,86.756,200800003.0
2005-10-21 04:50:00,86.754,86.763,86.735,86.736,187200000.0
2005-10-21 04:51:00,86.707,86.747,86.683,86.699,218699997.0
2005-10-21 04:52:00,86.762,86.784,86.752,86.776,246100002.0
2005-10-21 04:53:00,86.782,86.792,86.766,86.766,205299998.0
2005-10-21 04:54:00,86.764,86.795,86.756,86.782,232000001.0
2005-10-21 04:55:00,86.787,86.794,86.764,86.764,164800000.0
2005-10-21 04:56:00,86.765,86.801,86.763,86.801,152300000.0
2005-10-21 04:57:00,86.796,86.818,86.787,86.802,164900001.0
2005-10-21 04:58:00,86.813,86.813,86.763,86.763,200899999.0
2005-10-21 04:59:00,86.773,86.799,86.764,86.767,158499999.0
2005-10-21 05:00:00,86.783,86.783,86.749,86.759,182199998.0
2005-10-21 05:01:00,86.769,86.784,86.751,86.751,230399999.0
2005-10-21 05:02:00,86.773,86.786,86.766,86.785,181500001.0
2005-10-21 05:03:00,86.758,86.786,86.752,86.778,167200000.0
2005-10-21 05:04:00,86.756,86.778,86.751,86.756,213800002.0
2005-10-21 05:05:00,86.758,86.789,86.748,86.78,195799998.0
2005-10-21 05:06:00,86.782,86.794,86.764,86.764,142800000.0
2005-10-21 05:07:00,86.77,86.785,86.727,86.745,158599999.0
2005-10-21 05:08:00,86.734,86.767,86.734,86.757,245000001.0
2005-10-21 05:09:00,86.758,86.774,86.743,86.755,230400002.0
2005-10-21 05:10:00,86.727,86.757,86.725,86.744,147800000.0
2005-10-21 05:11:00,86.713,86.765,86.71,86.71,237200000.0
2005-10-21 05:12:00,86.744,86.759,86.726,86.748,180099999.0
2005-10-21 05:13:00,86.739,86.743,86.715,86.732,190399998.0
2005-10-21 05:14:00,86.738,86.738,86.697,86.704,214499998.0
2005-10-21 05:15:00,86.701,86.724,86.686,86.687,209500001.0
2005-10-21 05:16:00,86.707,86.721,86.687,86.697,201400000.0
2005-10-21 05:17:00,86.682,86.708,86.664,86.696,254600002.0
2005-10-21 05:18:00,86.668,86.707,86.664,86.683,167099999.0
2005-10-21 05:19:00,86.694,86.714,86.689,86.707,191699998.0
2005-10-21 05:20:00,86.699,86.72,86.682,86.702,220700003.0
2005-10-21 05:21:00,86.703,86.727,86.686,86.713,331100001.0
2005-10-21 05:22:00,86.721,86.735,86.701,86.714,278800002.0
2005-10-21 05:23:00,86.698,86.73,86.695,86.711,145600001.0
2005-10-21 05:24:00,86.692,86.732,86.692,86.729,139899998.0
2005-10-21 05:25:00,86.701,86.725,86.685,86.725,156200000.0
2005-10-21 05:26:00,86.728,86.742,86.71,86.717,138800001.0
2005-10-21 05:27:00,86.704,86.727,86.691,86.724,256200000.0
2005-10-21 05:28:00,86.727,86.727,86.674,86.69,229700002.0
2005-10-21 05:29:00,86.683,86.7,86.659,86.67,245000001.0
2005-10-21 05:30:00,86.677,86.692,86.664,86.666,241700001.0
2005-10-21 05:31:00,86.656,86.687,86.645,86.657,260300002.0
2005-10-21 05:32:00,86.64,86.654,86.62,86.626,204200003.0
2005-10-21 05:33:00,86.651,86.666,86.64,86.651,197900003.0
2005-10-21 05:34:00,86.629,86.649,86.608,86.632,176199997.0
2005-10-21 05:35:00,86.621,86.64,86.615,86.636,243599996.0
2005-10-21 05:36:00,86.613,86.638,86.607,86.63,182900002.0
2005-10-21 05:37:00,86.617,86.65,86.617,86.63,237300001.0
2005-10-21 05:38:00,86.615,86.633,86.584,86.605,237400001.0
2005-10-21 05:39:00,86.606,86.63,86.6,86.603,200799999.0
2005-10-21 05:40:00,86.585,86.618,86.585,86.609,281299996.0
2005-10-21 05:41:00,86.612,86.627,86.597,86.623,282600000.0
2005-10-21 05:42:00,86.629,86.637,86.596,86.598,257999999.0
2005-10-21 05:43:00,86.621,86.628,86.605,86.608,143299998.0
2005-10-21 05:44:00,86.604,86.624,86.595,86.603,257199996.0
2005-10-21 05:45:00,86.624,86.635,86.594,86.618,145099999.0
2005-10-21 05:46:00,86.604,86.615,86.586,86.596,97900000.0
2005-10-21 05:47:00,86.617,86.631,86.601,86.603,100300001.0
2005-10-21 05:48:00,86.593,86.63,86.585,86.598,169600000.0
2005-10-21 05:49:00,86.603,86.652,86.603,86.624,205500002.0
2005-10-21 05:50:00,86.625,86.652,86.619,86.631,169300004.0
2005-10-21 05:51:00,86.621,86.648,86.611,86.648,181899999.0
2005-10-21 05:52:00,86.627,86.645,86.613,86.643,208999999.0
2005-10-21 05:53:00,86.644,86.665,86.63,86.634,215399996.0
2005-10-21 05:54:00,86.629,86.664,86.629,86.655,185499997.0
2005-10-21 05:55:00,86.649,86.672,86.642,86.66,158699999.0
2005-10-21 05:56:00,86.667,86.682,86.63,86.642,117300000.0
2005-10-21 05:57:00,86.651,86.665,86.629,86.655,213200000.0
2005-10-21 05:58:00,86.637,86.67,86.631,86.654,191199998.0
2005-10-21 05:59:00,86.639,86.662,86.635,86.654,230799997.0
2005-10-21 06:00:00,86.649,86.67,86.633,86.634,154600000.0
2005-10-21 06:01:00,86.654,86.669,86.635,86.653,181200000.0
2005-10-21 06:02:00,86.607,86.656,86.6,86.629,179500002.0
2005-10-21 06:03:00,86.645,86.655,86.611,86.637,216300004.0
2005-10-21 06:04:00,86.655,86.665,86.629,86.646,161100000.0
2005-10-21 06:05:00,86.66,86.66,86.624,86.636,98199999.0
2005-10-21 06:06:00,86.641,86.679,86.623,86.625,189199998.0
2005-10-21 06:07:00,86.648,86.666,86.644,86.661,53000000.0
2005-10-21 06:08:00,86.656,86.677,86.638,86.677,126200000.0
2005-10-21 06:09:00,86.666,86.688,86.653,86.657,220100000.0
2005-10-21 06:10:00,86.658,86.686,86.652,86.672,147200001.0
2005-10-21 06:11:00,86.684,86.69,86.665,86.671,153799999.0
2005-10-21 06:12:00,86.675,86.698,86.613,86.643,279400002.0
2005-10-21 06:13:00,86.677,86.687,86.653,86.669,202999999.0
2005-10-21 06:14:00,86.684,86.696,86.668,86.669,277200003.0
2005-10-21 06:15:00,86.7,86.72,86.689,86.701,127300001.0
2005-10-21 06:16:00,86.734,86.748,86.708,86.71,215100003.0
2005-10-21 06:17:00,86.71,86.718,86.691,86.718,162500002.0
2005-10-21 06:18:00,86.724,86.729,86.7,86.7,134100000.0
2005-10-21 06:19:00,86.704,86.728,86.697,86.724,160800002.0
2005-10-21 06:20:00,86.716,86.742,86.716,86.742,114000000.0
2005-10-21 06:21:00,86.75,86.761,86.738,86.744,227799998.0
2005-10-21 06:22:00,86.725,86.751,86.704,86.73,121699999.0
2005-10-21 06:23:00,86.727,86.761,86.723,86.738,216100002.0
2005-10-21 06:24:00,86.718,86.746,86.698,86.709,337600000.0
2005-10-21 06:25:00,86.729,86.751,86.719,86.73,207600001.0
2005-10-21 06:26:00,86.725,86.74,86.7,86.7,194699999.0
2005-10-21 06:27:00,86.729,86.733,86.711,86.714,219199999.0
2005-10-21 06:28:00,86.698,86.72,86.682,86.691,161099999.0
2005-10-21 06:29:00,86.69,86.718,86.649,86.691,104200003.0
2005-10-21 06:30:00,86.692,86.73,86.692,86.727,161500000.0
2005-10-21 06:31:00,86.714,86.738,86.709,86.732,204299997.0
2005-10-21 06:32:00,86.732,86.747,86.707,86.724,119000000.0
2005-10-21 06:33:00,86.723,86.739,86.711,86.735,213999999.0
2005-10-21 06:34:00,86.715,86.747,86.715,86.73,146699997.0
2005-10-21 06:35:00,86.733,86.755,86.719,86.748,244199995.0
2005-10-21 06:36:00,86.738,86.758,86.72,86.735,186500001.0
2005-10-21 06:37:00,86.724,86.741,86.719,86.734,154900001.0
2005-10-21 06:38:00,86.715,86.735,86.692,86.72,255799999.0
2005-10-21 06:39:00,86.737,86.737,86.696,86.705,185000001.0
2005-10-21 06:40:00,86.73,86.739,86.707,86.707,178699999.0
2005-10-21 06:41:00,86.711,86.756,86.703,86.717,184199998.0
2005-10-21 06:42:00,86.72,86.753,86.711,86.739,298399996.0
2005-10-21 06:43:00,86.745,86.749,86.723,86.735,153699999.0
2005-10-21 06:44:00,86.73,86.746,86.717,86.724,93400001.0
2005-10-21 06:45:00,86.735,86.749,86.714,86.725,188000002.0
2005-10-21 06:46:00,86.747,86.75,86.713,86.729,204099996.0
2005-10-21 06:47:00,86.734,86.744,86.689,86.689,83199999.0
2005-10-21 06:48:00,86.714,86.746,86.707,86.742,203500000.0
2005-10-21 06:49:00,86.741,86.741,86.709,86.721,162399997.0
2005-10-21 06:50:00,86.775,86.816,86.726,86.726,174700001.0
2005-10-21 06:51:00,86.727,86.736,86.7,86.7,211800004.0
2005-10-21 06:52:00,86.714,86.751,86.709,86.716,295399999.0
2005-10-21 06:53:00,86.705,86.735,86.705,86.72,254399997.0
2005-10-21 06:54:00,86.748,86.748,86.724,86.735,195099999.0
2005-10-21 06:55:00,86.735,86.747,86.711,86.735,216900000.0
2005-10-21 06:56:00,86.711,86.787,86.696,86.766,226699999.0
2005-10-21 06:57:00,86.789,86.789,86.754,86.762,113100001.0
2005-10-21 06:58:00,86.758,86.784,86.752,86.752,319300003.0
2005-10-21 06:59:00,86.76,86.773,86.748,86.752,138100000.0
2005-10-21 07:00:00,86.752,86.775,86.747,86.775,164099998.0
2005-10-21 07:01:00,86.764,86.768,86.731,86.745,227800001.0
2005-10-21 07:02:00,86.755,86.772,86.742,86.763,194899998.0
2005-10-21 07:03:00,86.731,86.754,86.728,86.75,232500002.0
2005-10-21 07:04:00,86.724,86.757,86.713,86.735,219799999.0
2005-10-21 07:05:00,86.722,86.75,86.704,86.718,285599996.0
2005-10-21 07:06:00,86.747,86.754,86.726,86.726,151900002.0
2005-10-21 07:07:00,86.73,86.743,86.689,86.723,118900000.0
2005-10-21 07:08:00,86.738,86.738,86.709,86.734,115900000.0
2005-10-21 07:09:00,86.72,86.737,86.703,86.717,225599998.0
2005-10-21 07:10:00,86.718,86.731,86.7,86.717,171999999.0
2005-10-21 07:11:00,86.718,86.72,86.701,86.704,196600001.0
2005-10-21 07:12:00,86.699,86.721,86.681,86.697,81700000.0
2005-10-21 07:13:00,86.667,86.688,86.65,86.688,212300001.0
2005-10-21 07:14:00,86.664,86.685,86.63,86.65,302700000.0
2005-10-21 07:15:00,86.667,86.69,86.65,86.666,221299998.0
2005-10-21 07:16:00,86.628,86.698,86.628,86.698,199600001.0
2005-10-21 07:17:00,86.668,86.686,86.657,86.682,130200000.0
2005-10-21 07:18:00,86.672,86.695,86.647,86.66,192400001.0
2005-10-21 07:19:00,86.692,86.692,86.639,86.672,177100001.0
2005-10-21 07:20:00,86.686,86.694,86.667,86.667,81199999.0
2005-10-21 07:21:00,86.662,86.684,86.642,86.657,126599999.0
2005-10-21 07:22:00,86.654,86.676,86.644,86.666,239199998.0
2005-10-21 07:23:00,86.625,86.671,86.625,86.657,166500001.0
2005-10-21 07:24:00,86.656,86.675,86.636,86.673,165499998.0
2005-10-21 07:25:00,86.669,86.695,86.656,86.675,347700001.0
2005-10-21 07:26:00,86.677,86.696,86.658,86.685,249900000.0
2005-10-21 07:27:00,86.687,86.687,86.657,86.667,151199997.0
2005-10-21 07:28:00,86.671,86.689,86.654,86.675,196500002.0
2005-10-21 07:29:00,86.674,86.698,86.649,86.662,221100000.0
2005-10-21 07:30:00,86.673,86.696,86.673,86.675,106199998.0
2005-10-21 07:31:00,86.662,86.691,86.662,86.691,171100001.0
2005-10-21 07:32:00,86.676,86.697,86.659,86.677,134900000.0
2005-10-21 07:33:00,86.677,86.704,86.655,86.67,205500003.0
2005-10-21 07:34:00,86.658,86.665,86.629,86.636,211800003.0
2005-10-21 07:35:00,86.61,86.63,86.599,86.63,294899998.0
2005-10-21 07:36:00,86.647,86.65,86.62,86.627,182200001.0
2005-10-21 07:37:00,86.631,86.661,86.631,86.661,179199998.0
2005-10-21 07:38:00,86.631,86.66,86.631,86.655,171400001.0
2005-10-21 07:39:00,86.65,86.667,86.628,86.639,332799999.0
2005-10-21 07:40:00,86.636,86.662,86.634,86.662,271399999.0
2005-10-21 07:41:00,86.65,86.667,86.644,86.651,125099999.0
2005-10-21 07:42:00,86.626,86.665,86.626,86.665,195200001.0
2005-10-21 07:43:00,86.651,86.665,86.637,86.661,101500001.0
2005-10-21 07:44:00,86.624,86.665,86.618,86.665,161799998.0
2005-10-21 07:45:00,86.638,86.675,86.638,86.675,235800001.0
2005-10-21 07:46:00,86.661,86.683,86.632,86.668,114699998.0
2005-10-21 07:47:00,86.666,86.678,86.628,86.659,243999997.0
2005-10-21 07:48:00,86.705,86.705,86.662,86.662,235800004.0
2005-10-21 07:49:00,86.685,86.696,86.663,86.669,228899999.0
2005-10-21 07:50:00,86.642,86.713,86.626,86.653,266700000.0
2005-10-21 07:51:00,86.712,86.722,86.673,86.678,226599999.0
2005-10-21 07:52:00,86.683,86.709,86.64,86.647,159799997.0
2005-10-21 07:53:00,86.658,86.698,86.639,86.698,224400001.0
2005-10-21 07:54:00,86.696,86.7,86.672,86.676,281599996.0
2005-10-21 07:55:00,86.63,86.694,86.616,86.694,208100002.0
2005-10-21 07:56:00,86.686,86.706,86.667,86.7,115200000.0
2005-10-21 07:57:00,86.669,86.705,86.669,86.705,132399999.0
2005-10-21 07:58:00,86.676,86.697,86.667,86.697,132600001.0
2005-10-21 07:59:00,86.703,86.703,86.654,86.67,197599998.0
2005-10-21 08:00:00,86.695,86.698,86.663,86.698,132399999.0
2005-10-21 08:01:00,86.68,86.693,86.65,86.66,186200001.0
2005-10-21 08:02:00,86.655,86.692,86.655,86.686,142300000.0
2005-10-21 08:03:00,86.686,86.694,86.664,86.665,135900000.0
2005-10-21 08:04:00,86.645,86.664,86.639,86.663,136800001.0
2005-10-21 08:05:00,86.67,86.684,86.648,86.651,232099999.0
2005-10-21 08:06:00,86.66,86.681,86.655,86.669,285500001.0
2005-10-21 08:07:00,86.655,86.678,86.627,86.67,225699998.0
2005-10-21 08:08:00,86.669,86.697,86.669,86.697,146899999.0
2005-10-21 08:09:00,86.691,86.707,86.67,86.678,253300000.0
2005-10-21 08:10:00,86.707,86.714,86.679,86.699,181600000.0
2005-10-21 08:11:00,86.698,86.739,86.683,86.716,118600000.0
2005-10-21 08:12:00,86.711,86.757,86.701,86.717,196400000.0
2005-10-21 08:13:00,86.725,86.741,86.718,86.724,213100001.0
2005-10-21 08:14:00,86.739,86.755,86.721,86.734,183699997.0
2005-10-21 08:15:00,86.731,86.74,86.708,86.726,145400001.0
2005-10-21 08:16:00,86.732,86.749,86.712,86.732,160499998.0
2005-10-21 08:17:00,86.735,86.749,86.716,86.73,126799998.0
2005-10-21 08:18:00,86.707,86.723,86.695,86.695,184699997.0
2005-10-21 08:19:00,86.698,86.706,86.68,86.695,157700001.0
2005-10-21 08:20:00,86.677,86.696,86.66,86.693,168599999.0
2005-10-21 08:21:00,86.705,86.732,86.679,86.679,311799997.0
2005-10-21 08:22:00,86.682,86.705,86.682,86.704,101800000.0
2005-10-21 08:23:00,86.685,86.697,86.664,86.682,208300000.0
2005-10-21 08:24:00,86.674,86.705,86.669,86.705,151699997.0
2005-10-21 08:25:00,86.675,86.718,86.675,86.718,127200000.0
2005-10-21 08:26:00,86.709,86.709,86.669,86.669,191999996.0
2005-10-21 08:27:00,86.686,86.706,86.668,86.682,109700000.0
2005-10-21 08:28:00,86.713,86.729,86.696,86.7,158599997.0
2005-10-21 08:29:00,86.696,86.718,86.679,86.703,177400001.0
2005-10-21 08:30:00,86.711,86.731,86.693,86.706,186700002.0
2005-10-21 08:31:00,86.707,86.723,86.699,86.715,217499999.0
2005-10-21 08:32:00,86.723,86.742,86.706,86.706,230799997.0
2005-10-21 08:33:00,86.712,86.729,86.699,86.721,303699997.0
2005-10-21 08:34:00,86.705,86.706,86.678,86.678,224099998.0
2005-10-21 08:35:00,86.698,86.736,86.683,86.692,121499999.0
2005-10-21 08:36:00,86.705,86.719,86.687,86.717,96600001.0
2005-10-21 08:37:00,86.745,86.745,86.707,86.707,104799999.0
2005-10-21 08:38:00,86.705,86.725,86.67,86.68,180199998.0
2005-10-21 08:39:00,86.684,86.723,86.684,86.712,118799999.0
2005-10-21 08:40:00,86.695,86.714,86.684,86.697,208600001.0
2005-10-21 08:41:00,86.69,86.69,86.639,86.639,181100000.0
2005-10-21 08:42:00,86.669,86.679,86.654,86.661,164600001.0
2005-10-21 08:43:00,86.682,86.692,86.656,86.656,265799998.0
2005-10-21 08:44:00,86.689,86.693,86.652,86.673,201899998.0
2005-10-21 08:45:00,86.685,86.699,86.664,86.683,169700000.0
2005-10-21 08:46:00,86.685,86.696,86.667,86.675,137000002.0
2005-10-21 08:47:00,86.683,86.7,86.667,86.667,245000001.0
2005-10-21 08:48:00,86.642,86.677,86.636,86.677,248700001.0
2005-10-21 08:49:00,86.696,86.701,86.668,86.679,241399997.0
2005-10-21 08:50:00,86.699,86.704,86.673,86.673,167300000.0
2005-10-21 08:51:00,86.693,86.703,86.645,86.645,272300002.0
2005-10-21 08:52:00,86.705,86.71,86.687,86.69,252000001.0
2005-10-21 08:53:00,86.7,86.708,86.676,86.695,238700001.0
2005-10-21 08:54:00,86.702,86.73,86.701,86.729,148199999.0
2005-10-21 08:55:00,86.716,86.733,86.692,86.718,154000000.0
2005-10-21 08:56:00,86.675,86.717,86.661,86.695,126999999.0
2005-10-21 08:57:00,86.712,86.731,86.697,86.713,228200002.0
2005-10-21 08:58:00,86.699,86.699,86.659,86.659,120399998.0
2005-10-21 08:59:00,86.67,86.688,86.655,86.669,233799997.0
2005-10-21 09:00:00,86.656,86.685,86.643,86.685,211999999.0
2005-10-21 09:01:00,86.705,86.711,86.679,86.679,190899997.0
2005-10-21 09:02:00,86.719,86.725,86.7,86.702,86200000.0
2005-10-21 09:03:00,86.722,86.735,86.692,86.696,268300002.0
2005-10-21 09:04:00,86.72,86.725,86.696,86.696,331699999.0
2005-10-21 09:05:00,86.728,86.769,86.723,86.744,282599993.0
2005-10-21 09:06:00,86.75,86.773,86.727,86.759,173600000.0
2005-10-21 09:07:00,86.772,86.779,86.727,86.758,187399998.0
2005-10-21 09:08:00,86.788,86.788,86.751,86.751,187000001.0
2005-10-21 09:09:00,86.747,86.779,86.725,86.729,216300000.0
2005-10-21 09:10:00,86.734,86.758,86.725,86.735,291200002.0
2005-10-21 09:11:00,86.75,86.764,86.732,86.733,169300000.0
2005-10-21 09:12:00,86.744,86.776,86.737,86.768,209599999.0
2005-10-21 09:13:00,86.763,86.763,86.727,86.74,138500000.0
2005-10-21 09:14:00,86.737,86.766,86.732,86.735,145700001.0
2005-10-21 09:15:00,86.743,86.766,86.723,86.736,181500000.0
2005-10-21 09:16:00,86.725,86.75,86.716,86.742,203100003.0
2005-10-21 09:17:00,86.745,86.756,86.699,86.718,197600002.0
2005-10-21 09:18:00,86.692,86.725,86.68,86.724,127600000.0
2005-10-21 09:19:00,86.708,86.718,86.681,86.693,149200000.0
2005-10-21 09:20:00,86.722,86.735,86.703,86.717,129900000.0
2005-10-21 09:21:00,86.728,86.742,86.699,86.712,166700002.0
2005-10-21 09:22:00,86.729,86.729,86.671,86.681,118900000.0
2005-10-21 09:23:00,86.688,86.717,86.672,86.684,154699999.0
2005-10-21 09:24:00,86.678,86.703,86.656,86.678,297799997.0
2005-10-21 09:25:00,86.701,86.706,86.675,86.678,172099999.0
2005-10-21 09:26:00,86.668,86.699,86.653,86.699,198099998.0
2005-10-21 09:27:00,86.702,86.702,86.668,86.674,180400001.0
2005-10-21 09:28:00,86.681,86.703,86.676,86.695,150900002.0
2005-10-21 09:29:00,86.688,86.705,86.675,86.682,162199999.0
2005-10-21 09:30:00,86.691,86.7,86.674,86.674,172299999.0
2005-10-21 09:31:00,86.676,86.692,86.669,86.681,109699999.0
2005-10-21 09:32:00,86.683,86.723,86.661,86.705,252900004.0
2005-10-21 09:33:00,86.699,86.724,86.695,86.705,163100001.0
2005-10-21 09:34:00,86.677,86.702,86.647,86.692,126400000.0
2005-10-21 09:35:00,86.72,86.72,86.689,86.695,170800000.0
2005-10-21 09:36:00,86.701,86.705,86.682,86.683,161299999.0
2005-10-21 09:37:00,86.701,86.718,86.69,86.691,215000003.0
2005-10-21 09:38:00,86.671,86.702,86.666,86.697,181300000.0
2005-10-21 09:39:00,86.681,86.695,86.665,86.69,164699999.0
2005-10-21 09:40:00,86.652,86.696,86.652,86.696,101400000.0
2005-10-21 09:41:00,86.7,86.7,86.665,86.667,175699998.0
2005-10-21 09:42:00,86.656,86.681,86.642,86.657,181900002.0
2005-10-21 09:43:00,86.682,86.691,86.661,86.671,190300000.0
2005-10-21 09:44:00,86.678,86.692,86.647,86.667,264100000.0
2005-10-21 09:45:00,86.678,86.695,86.661,86.68,145499998.0
2005-10-21 09:46:00,86.679,86.709,86.672,86.687,220099998.0
2005-10-21 09:47:00,86.683,86.692,86.654,86.654,281699995.0
2005-10-21 09:48:00,86.673,86.706,86.667,86.702,135700001.0
2005-10-21 09:49:00,86.707,86.719,86.684,86.719,193299999.0
2005-10-21 09:50:00,86.724,86.724,86.7,86.707,232400000.0
2005-10-21 09:51:00,86.682,86.718,86.682,86.713,83800000.0
2005-10-21 09:52:00,86.701,86.73,86.701,86.718,100599999.0
2005-10-21 09:53:00,86.718,86.721,86.695,86.704,239400002.0
2005-10-21 09:54:00,86.665,86.691,86.661,86.671,217600003.0
2005-10-21 09:55:00,86.689,86.707,86.652,86.672,223500001.0
2005-10-21 09:56:00,86.662,86.686,86.658,86.671,137200000.0
2005-10-21 09:57:00,86.665,86.687,86.659,86.678,148000002.0
2005-10-21 09:58:00,86.651,86.677,86.639,86.677,208600002.0
2005-10-21 09:59:00,86.661,86.67,86.641,86.642,209399998.0
2005-10-21 10:00:00,86.629,86.672,86.629,86.652,150500001.0
2005-10-21 10:01:00,86.66,86.683,86.66,86.673,101600001.0
2005-10-21 10:02:00,86.651,86.669,86.646,86.664,143399999.0
2005-10-21 10:03:00,86.673,86.686,86.658,86.666,311800001.0
2005-10-21 10:04:00,86.671,86.684,86.634,86.641,227400002.0
2005-10-21 10:05:00,86.68,86.685,86.664,86.673,129900002.0
2005-10-21 10:06:00,86.67,86.689,86.654,86.661,311500002.0
2005-10-21 10:07:00,86.673,86.683,86.652,86.66,220300000.0
2005-10-21 10:08:00,86.693,86.704,86.671,86.671,179200000.0
2005-10-21 10:09:00,86.687,86.698,86.671,86.672,201900003.0
2005-10-21 10:10:00,86.705,86.714,86.687,86.688,176600000.0
2005-10-21 10:11:00,86.709,86.725,86.69,86.711,129000001.0
2005-10-21 10:12:00,86.691,86.713,86.674,86.685,67100000.0
2005-10-21 10:13:00,86.682,86.689,86.652,86.652,267300000.0
2005-10-21 10:14:00,86.682,86.692,86.66,86.677,184799999.0
2005-10-21 10:15:00,86.688,86.697,86.668,86.697,126000001.0
2005-10-21 10:16:00,86.688,86.722,86.678,86.701,173400000.0
2005-10-21 10:17:00,86.7,86.73,86.677,86.715,214800002.0
2005-10-21 10:18:00,86.711,86.739,86.709,86.73,207900001.0
2005-10-21 10:19:00,86.743,86.754,86.709,86.709,228899997.0
2005-10-21 10:20:00,86.727,86.727,86.696,86.716,172500000.0
2005-10-21 10:21:00,86.711,86.741,86.711,86.731,132099999.0
2005-10-21 10:22:00,86.713,86.731,86.695,86.696,172700000.0
2005-10-21 10:23:00,86.745,86.749,86.695,86.695,233200004.0
2005-10-21 10:24:00,86.705,86.732,86.691,86.71,263400001.0
2005-10-21 10:25:00,86.706,86.706,86.671,86.7,165600000.0
2005-10-21 10:26:00,86.674,86.694,86.667,86.688,172399997.0
2005-10-21 10:27:00,86.686,86.702,86.668,86.67,321099996.0
2005-10-21 10:28:00,86.679,86.679,86.636,86.648,169000000.0
2005-10-21 10:29:00,86.66,86.685,86.637,86.666,253299997.0
2005-10-21 10:30:00,86.672,86.708,86.67,86.682,213500000.0
2005-10-21 10:31:00,86.714,86.724,86.698,86.698,239899998.0
2005-10-21 10:32:00,86.719,86.719,86.682,86.692,178900000.0
2005-10-21 10:33:00,86.676,86.706,86.658,86.68,137000000.0
2005-10-21 10:34:00,86.7,86.71,86.655,86.655,159299999.0
2005-10-21 10:35:00,86.663,86.697,86.651,86.682,258400000.0
2005-10-21 10:36:00,86.68,86.694,86.667,86.675,190100002.0
2005-10-21 10:37:00,86.679,86.7,86.672,86.674,208700002.0
2005-10-21 10:38:00,86.676,86.693,86.669,86.685,210900000.0
2005-10-21 10:39:00,86.653,86.698,86.653,86.69,230200002.0
2005-10-21 10:40:00,86.668,86.723,86.666,86.723,144899998.0
2005-10-21 10:41:00,86.704,86.724,86.696,86.719,272399997.0
2005-10-21 10:42:00,86.713,86.732,86.69,86.7,359400001.0
2005-10-21 10:43:00,86.666,86.7,86.661,86.676,224099997.0
2005-10-21 10:44:00,86.678,86.685,86.646,86.667,216600002.0
2005-10-21 10:45:00,86.68,86.705,86.673,86.686,215500000.0
2005-10-21 10:46:00,86.653,86.673,86.644,86.658,201899998.0
2005-10-21 10:47:00,86.638,86.657,86.627,86.646,164800001.0
2005-10-21 10:48:00,86.668,86.672,86.644,86.654,217099998.0
2005-10-21 10:49:00,86.661,86.675,86.645,86.668,216599996.0
2005-10-21 10:50:00,86.67,86.67,86.614,86.614,104700000.0
2005-10-21 10:51:00,86.647,86.657,86.629,86.629,145300000.0
2005-10-21 10:52:00,86.64,86.656,86.622,86.622,197800003.0
2005-10-21 10:53:00,86.639,86.642,86.613,86.613,154600001.0
2005-10-21 10:54:00,86.602,86.622,86.581,86.602,151500000.0
2005-10-21 10:55:00,86.622,86.622,86.573,86.574,218700001.0
2005-10-21 10:56:00,86.596,86.606,86.572,86.593,164700002.0
2005-10-21 10:57:00,86.603,86.621,86.571,86.581,258200002.0
2005-10-21 10:58:00,86.579,86.608,86.57,86.587,154799999.0
2005-10-21 10:59:00,86.594,86.623,86.594,86.605,197600000.0
2005-10-21 11:00:00,86.596,86.611,86.554,86.567,195400000.0
2005-10-21 11:01:00,86.594,86.594,86.563,86.573,220599996.0
2005-10-21 11:02:00,86.567,86.6,86.565,86.6,167300002.0
2005-10-21 11:03:00,86.593,86.621,86.577,86.603,242299998.0
2005-10-21 11:04:00,86.608,86.611,86.578,86.597,172899999.0
2005-10-21 11:05:00,86.592,86.63,86.592,86.608,173400003.0
2005-10-21 11:06:00,86.568,86.591,86.565,86.591,124800001.0
2005-10-21 11:07:00,86.575,86.606,86.565,86.606,316299999.0
2005-10-21 11:08:00,86.607,86.607,86.566,86.566,126399999.0
2005-10-21 11:09:00,86.591,86.591,86.552,86.556,151200000.0
2005-10-21 11:10:00,86.558,86.583,86.55,86.552,218300000.0
2005-10-21 11:11:00,86.547,86.565,86.54,86.55,97500000.0
2005-10-21 11:12:00,86.54,86.578,86.54,86.571,141900000.0
2005-10-21 11:13:00,86.564,86.579,86.557,86.578,283099997.0
2005-10-21 11:14:00,86.546,86.562,86.538,86.556,157400002.0
2005-10-21 11:15:00,86.545,86.545,86.514,86.516,181000002.0
2005-10-21 11:16:00,86.524,86.543,86.51,86.51,185800003.0
2005-10-21 11:17:00,86.558,86.591,86.556,86.571,142499997.0
2005-10-21 11:18:00,86.556,86.591,86.556,86.575,172700001.0
2005-10-21 11:19:00,86.563,86.585,86.546,86.546,236500003.0
2005-10-21 11:20:00,86.54,86.57,86.532,86.57,260499999.0
2005-10-21 11:21:00,86.565,86.575,86.541,86.56,202800000.0
2005-10-21 11:22:00,86.575,86.579,86.547,86.555,148600000.0
2005-10-21 11:23:00,86.536,86.567,86.533,86.546,228600000.0
2005-10-21 11:24:00,86.513,86.529,86.494,86.509,216100000.0
2005-10-21 11:25:00,86.497,86.528,86.497,86.52,212499999.0
2005-10-21 11:26:00,86.509,86.512,86.476,86.495,234700001.0
2005-10-21 11:27:00,86.485,86.514,86.482,86.497,142800000.0
2005-10-21 11:28:00,86.506,86.525,86.493,86.511,169000002.0
2005-10-21 11:29:00,86.505,86.52,86.481,86.52,133500000.0
2005-10-21 11:30:00,86.512,86.512,86.454,86.488,169899998.0
2005-10-21 11:31:00,86.509,86.528,86.484,86.489,170700001.0
2005-10-21 11:32:00,86.492,86.526,86.492,86.514,142300000.0
2005-10-21 11:33:00,86.531,86.594,86.531,86.588,158700000.0
2005-10-21 11:34:00,86.576,86.588,86.565,86.587,250799998.0
2005-10-21 11:35:00,86.57,86.583,86.543,86.566,238900001.0
2005-10-21 11:36:00,86.582,86.583,86.557,86.563,172000003.0
2005-10-21 11:37:00,86.566,86.584,86.547,86.569,233599997.0
2005-10-21 11:38:00,86.528,86.585,86.528,86.585,180500000.0
2005-10-21 11:39:00,86.561,86.588,86.557,86.584,175600001.0
2005-10-21 11:40:00,86.541,86.594,86.541,86.576,165199999.0
2005-10-21 11:41:00,86.568,86.587,86.552,86.566,213200002.0
2005-10-21 11:42:00,86.568,86.597,86.561,86.59,143799998.0
2005-10-21 11:43:00,86.584,86.615,86.584,86.601,97300000.0
2005-10-21 11:44:00,86.592,86.592,86.558,86.558,179600004.0
2005-10-21 11:45:00,86.573,86.611,86.556,86.593,262299999.0
2005-10-21 11:46:00,86.586,86.602,86.579,86.602,225900000.0
2005-10-21 11:47:00,86.58,86.613,86.57,86.588,267799999.0
2005-10-21 11:48:00,86.602,86.607,86.581,86.588,134000000.0
2005-10-21 11:49:00,86.595,86.604,86.575,86.584,186000001.0
2005-10-21 11:50:00,86.589,86.589,86.567,86.568,130100000.0
2005-10-21 11:51:00,86.587,86.595,86.55,86.579,286199998.0
2005-10-21 11:52:00,86.564,86.605,86.554,86.585,289199999.0
2005-10-21 11:53:00,86.577,86.6,86.544,86.569,144600000.0
2005-10-21 11:54:00,86.524,86.546,86.502,86.533,149899999.0
2005-10-21 11:55:00,86.56,86.592,86.54,86.556,224299997.0
2005-10-21 11:56:00,86.572,86.589,86.559,86.589,149799999.0
2005-10-21 11:57:00,86.597,86.597,86.546,86.546,142599999.0
2005-10-21 11:58:00,86.541,86.568,86.541,86.568,131699999.0
2005-10-21 11:59:00,86.549,86.572,86.532,86.57,251599995.0
2005-10-21 12:00:00,86.574,86.581,86.533,86.533,245599996.0
2005-10-21 12:01:00,86.552,86.581,86.537,86.552,230199998.0
2005-10-21 12:02:00,86.563,86.578,86.551,86.562,171300004.0
2005-10-21 12:03:00,86.543,86.56,86.52,86.552,98599998.0
2005-10-21 12:04:00,86.549,86.573,86.516,86.537,176800004.0
2005-10-21 12:05:00,86.545,86.568,86.545,86.564,235599998.0
2005-10-21 12:06:00,86.545,86.588,86.543,86.588,95500000.0
2005-10-21 12:07:00,86.577,86.596,86.54,86.564,147600000.0
2005-10-21 12:08:00,86.567,86.59,86.55,86.574,148199999.0
2005-10-21 12:09:00,86.568,86.6,86.565,86.6,131000000.0
2005-10-21 12:10:00,86.596,86.601,86.57,86.588,167599997.0
2005-10-21 12:11:00,86.593,86.626,86.593,86.617,212400000.0
2005-10-21 12:12:00,86.611,86.625,86.601,86.608,171499996.0
2005-10-21 12:13:00,86.585,86.609,86.571,86.571,110199999.0
2005-10-21 12:14:00,86.58,86.618,86.561,86.595,263999998.0
2005-10-21 12:15:00,86.627,86.632,86.61,86.61,152499998.0
2005-10-21 12:16:00,86.586,86.625,86.586,86.622,97700000.0
2005-10-21 12:17:00,86.627,86.627,86.592,86.592,96699999.0
2005-10-21 12:18:00,86.591,86.617,86.577,86.591,220400001.0
2005-10-21 12:19:00,86.571,86.592,86.553,86.566,186399999.0
2005-10-21 12:20:00,86.582,86.582,86.54,86.562,230400000.0
2005-10-21 12:21:00,86.571,86.579,86.545,86.545,189199999.0
2005-10-21 12:22:00,86.565,86.568,86.544,86.547,178199999.0
2005-10-21 12:23:00,86.553,86.573,86.514,86.544,213599998.0
2005-10-21 12:24:00,86.539,86.562,86.53,86.548,241200001.0
2005-10-21 12:25:00,86.557,86.565,86.533,86.546,194400001.0
2005-10-21 12:26:00,86.568,86.576,86.548,86.549,189299999.0
2005-10-21 12:27:00,86.548,86.579,86.539,86.579,202999999.0
2005-10-21 12:28:00,86.568,86.593,86.552,86.57,256300004.0
2005-10-21 12:29:00,86.584,86.602,86.561,86.578,193100001.0
2005-10-21 12:30:00,86.57,86.597,86.558,86.578,279200002.0
2005-10-21 12:31:00,86.58,86.598,86.565,86.576,169099999.0
2005-10-21 12:32:00,86.571,86.604,86.569,86.585,292299997.0
2005-10-21 12:33:00,86.595,86.603,86.556,86.562,260700001.0
2005-10-21 12:34:00,86.595,86.61,86.582,86.596,142400001.0
2005-10-21 12:35:00,86.606,86.606,86.569,86.586,301899999.0
2005-10-21 12:36:00,86.614,86.621,86.591,86.605,199500001.0
2005-10-21 12:37:00,86.615,86.628,86.601,86.616,317799998.0
2005-10-21 12:38:00,86.633,86.636,86.616,86.634,205900000.0
2005-10-21 12:39:00,86.644,86.647,86.624,86.635,138599998.0
2005-10-21 12:40:00,86.639,86.661,86.601,86.641,210500001.0
2005-10-21 12:41:00,86.635,86.636,86.606,86.613,178499997.0
2005-10-21 12:42:00,86.62,86.641,86.595,86.617,210600000.0
2005-10-21 12:43:00,86.608,86.647,86.578,86.587,282099998.0
2005-10-21 12:44:00,86.595,86.621,86.581,86.599,174799998.0
2005-10-21 12:45:00,86.633,86.635,86.608,86.622,139399999.0
2005-10-21 12:46:00,86.598,86.635,86.588,86.635,205199998.0
2005-10-21 12:47:00,86.634,86.659,86.587,86.652,199599999.0
2005-10-21 12:48:00,86.651,86.678,86.651,86.675,173700002.0
2005-10-21 12:49:00,86.671,86.671,86.627,86.644,199599995.0
2005-10-21 12:50:00,86.66,86.666,86.641,86.651,198900003.0
2005-10-21 12:51:00,86.659,86.67,86.638,86.652,185299998.0
2005-10-21 12:52:00,86.656,86.656,86.605,86.628,179000001.0
2005-10-21 12:53:00,86.62,86.647,86.602,86.629,203699998.0
2005-10-21 12:54:00,86.642,86.647,86.618,86.628,189100005.0
2005-10-21 12:55:00,86.654,86.654,86.628,86.645,153899998.0
2005-10-21 12:56:00,86.653,86.664,86.641,86.641,175199998.0
2005-10-21 12:57:00,86.627,86.65,86.618,86.625,174200002.0
2005-10-21 12:58:00,86.645,86.647,86.618,86.636,166799999.0
2005-10-21 12:59:00,86.628,86.651,86.617,86.646,176199997.0
2005-10-21 13:00:00,86.633,86.639,86.607,86.623,228599998.0
2005-10-21 13:01:00,86.623,86.681,86.602,86.662,170699998.0
2005-10-21 13:02:00,86.666,86.666,86.626,86.627,145500001.0
2005-10-21 13:03:00,86.64,86.647,86.589,86.599,166300001.0
2005-10-21 13:04:00,86.647,86.652,86.61,86.61,268900001.0
2005-10-21 13:05:00,86.624,86.639,86.597,86.597,204299999.0
2005-10-21 13:06:00,86.635,86.639,86.596,86.601,237700001.0
2005-10-21 13:07:00,86.614,86.642,86.59,86.642,197399999.0
2005-10-21 13:08:00,86.591,86.663,86.57,86.662,160699999.0
2005-10-21 13:09:00,86.647,86.687,86.633,86.652,293900001.0
2005-10-21 13:10:00,86.647,86.66,86.624,86.636,252000000.0
2005-10-21 13:11:00,86.622,86.647,86.622,86.646,125700000.0
2005-10-21 13:12:00,86.655,86.674,86.644,86.66,137000000.0
2005-10-21 13:13:00,86.682,86.685,86.644,86.654,245599998.0
2005-10-21 13:14:00,86.671,86.671,86.627,86.64,84000000.0
2005-10-21 13:15:00,86.672,86.681,86.651,86.663,204899999.0
2005-10-21 13:16:00,86.648,86.672,86.636,86.672,198900004.0
2005-10-21 13:17:00,86.674,86.682,86.645,86.667,226200003.0
2005-10-21 13:18:00,86.67,86.685,86.662,86.674,156000000.0
2005-10-21 13:19:00,86.66,86.689,86.658,86.681,184000000.0
2005-10-21 13:20:00,86.675,86.675,86.64,86.648,182700002.0
2005-10-21 13:21:00,86.666,86.673,86.635,86.645,127900001.0
2005-10-21 13:22:00,86.649,86.667,86.647,86.666,227399997.0
2005-10-21 13:23:00,86.672,86.682,86.641,86.646,198100001.0
2005-10-21 13:24:00,86.666,86.667,86.644,86.648,269300000.0
2005-10-21 13:25:00,86.652,86.671,86.629,86.637,98900000.0
2005-10-21 13:26:00,86.602,86.618,86.583,86.617,169600000.0
2005-10-21 13:27:00,86.61,86.625,86.583,86.583,351199996.0
2005-10-21 13:28:00,86.619,86.624,86.589,86.609,170400000.0
2005-10-21 13:29:00,86.617,86.626,86.6,86.614,161399997.0
2005-10-21 13:30:00,86.635,86.651,86.619,86.626,119600002.0
2005-10-21 13:31:00,86.637,86.653,86.619,86.635,239699999.0
2005-10-21 13:32:00,86.651,86.666,86.634,86.648,128500002.0
2005-10-21 13:33:00,86.601,86.64,86.599,86.629,126999999.0
2005-10-21 13:34:00,86.639,86.644,86.613,86.613,221099999.0
2005-10-21 13:35:00,86.627,86.649,86.603,86.615,271400000.0
2005-10-21 13:36:00,86.652,86.656,86.627,86.627,280100002.0
2005-10-21 13:37:00,86.644,86.676,86.635,86.653,356999994.0
2005-10-21 13:38:00,86.649,86.664,86.633,86.656,127400000.0
2005-10-21 13:39:00,86.642,86.657,86.618,86.647,206899998.0
2005-10-21 13:40:00,86.638,86.651,86.615,86.637,241699997.0
2005-10-21 13:41:00,86.643,86.655,86.62,86.64,223700001.0
2005-10-21 13:42:00,86.648,86.649,86.602,86.602,248800001.0
2005-10-21 13:43:00,86.607,86.645,86.607,86.634,165099999.0
2005-10-21 13:44:00,86.618,86.638,86.602,86.611,220599999.0
2005-10-21 13:45:00,86.595,86.628,86.575,86.611,243500002.0
2005-10-21 13:46:00,86.635,86.642,86.611,86.641,210399998.0
2005-10-21 13:47:00,86.634,86.649,86.615,86.618,198700000.0
2005-10-21 13:48:00,86.616,86.631,86.581,86.596,240599994.0
2005-10-21 13:49:00,86.587,86.635,86.583,86.635,285300002.0
2005-10-21 13:50:00,86.6,86.627,86.582,86.608,129100000.0
2005-10-21 13:51:00,86.62,86.63,86.6,86.612,198099996.0
2005-10-21 13:52:00,86.618,86.645,86.617,86.643,259700002.0
2005-10-21 13:53:00,86.63,86.659,86.617,86.659,196900000.0
2005-10-21 13:54:00,86.626,86.663,86.626,86.649,129500000.0
2005-10-21 13:55:00,86.661,86.684,86.648,86.668,142900001.0
2005-10-21 13:56:00,86.697,86.748,86.693,86.728,217599998.0
2005-10-21 13:57:00,86.743,86.753,86.719,86.72,206000003.0
2005-10-21 13:58:00,86.725,86.725,86.691,86.696,168000001.0
2005-10-21 13:59:00,86.706,86.71,86.679,86.685,171000002.0
2005-10-21 14:00:00,86.729,86.749,86.719,86.736,221100000.0
2005-10-21 14:01:00,86.724,86.75,86.71,86.743,183999997.0
2005-10-21 14:02:00,86.744,86.744,86.705,86.705,198900001.0
2005-10-21 14:03:00,86.707,86.727,86.693,86.715,108499999.0
2005-10-21 14:04:00,86.715,86.716,86.69,86.704,130399998.0
2005-10-21 14:05:00,86.713,86.713,86.676,86.684,211799996.0
2005-10-21 14:06:00,86.685,86.724,86.685,86.718,200200000.0
2005-10-21 14:07:00,86.721,86.721,86.694,86.695,217699998.0
2005-10-21 14:08:00,86.688,86.754,86.682,86.719,109500000.0
2005-10-21 14:09:00,86.714,86.726,86.696,86.696,143499999.0
2005-10-21 14:10:00,86.702,86.705,86.681,86.705,167599998.0
2005-10-21 14:11:00,86.692,86.709,86.685,86.702,215700001.0
2005-10-21 14:12:00,86.69,86.703,86.656,86.688,181300000.0
2005-10-21 14:13:00,86.709,86.734,86.709,86.734,183400001.0
2005-10-21 14:14:00,86.735,86.743,86.718,86.725,233699998.0
2005-10-21 14:15:00,86.719,86.754,86.708,86.754,303899999.0
2005-10-21 14:16:00,86.752,86.753,86.724,86.736,173300000.0
2005-10-21 14:17:00,86.734,86.746,86.702,86.703,116000000.0
2005-10-21 14:18:00,86.726,86.726,86.679,86.679,126600000.0
2005-10-21 14:19:00,86.669,86.743,86.669,86.742,184400002.0
2005-10-21 14:20:00,86.75,86.753,86.72,86.72,171799997.0
2005-10-21 14:21:00,86.732,86.741,86.709,86.723,101500000.0
2005-10-21 14:22:00,86.727,86.747,86.716,86.74,165599998.0
2005-10-21 14:23:00,86.715,86.739,86.699,86.735,253499999.0
2005-10-21 14:24:00,86.722,86.74,86.714,86.728,213899999.0
2005-10-21 14:25:00,86.722,86.748,86.709,86.724,119399997.0
2005-10-21 14:26:00,86.735,86.744,86.716,86.723,209700000.0
2005-10-21 14:27:00,86.717,86.739,86.703,86.717,204600001.0
2005-10-21 14:28:00,86.709,86.721,86.689,86.704,238000001.0
2005-10-21 14:29:00,86.705,86.718,86.665,86.698,166500000.0
2005-10-21 14:30:00,86.702,86.727,86.685,86.715,154000000.0
2005-10-21 14:31:00,86.661,86.715,86.656,86.715,186099998.0
2005-10-21 14:32:00,86.695,86.733,86.688,86.733,213700001.0
2005-10-21 14:33:00,86.727,86.75,86.712,86.72,188699998.0
2005-10-21 14:34:00,86.744,86.759,86.734,86.752,175999998.0
2005-10-21 14:35:00,86.73,86.76,86.704,86.737,50100000.0
2005-10-21 14:36:00,86.702,86.728,86.675,86.692,92900003.0
2005-10-21 14:37:00,86.719,86.744,86.716,86.738,311199998.0
2005-10-21 14:38:00,86.723,86.741,86.715,86.715,151699998.0
2005-10-21 14:39:00,86.7,86.729,86.693,86.713,106099999.0
2005-10-21 14:40:00,86.726,86.748,86.683,86.688,196100000.0
2005-10-21 14:41:00,86.698,86.744,86.673,86.744,101299999.0
2005-10-21 14:42:00,86.729,86.753,86.692,86.702,192399999.0
2005-10-21 14:43:00,86.751,86.769,86.718,86.748,168500001.0
2005-10-21 14:44:00,86.738,86.755,86.727,86.751,175100000.0
2005-10-21 14:45:00,86.722,86.745,86.717,86.734,199999999.0
2005-10-21 14:46:00,86.741,86.741,86.716,86.716,199799999.0
2005-10-21 14:47:00,86.703,86.731,86.689,86.714,182200002.0
2005-10-21 14:48:00,86.691,86.714,86.688,86.706,233399999.0
2005-10-21 14:49:00,86.691,86.698,86.671,86.685,140700000.0
2005-10-21 14:50:00,86.671,86.705,86.665,86.682,137400002.0
2005-10-21 14:51:00,86.711,86.711,86.679,86.68,241500000.0
2005-10-21 14:52:00,86.713,86.714,86.692,86.692,188300001.0
2005-10-21 14:53:00,86.696,86.713,86.679,86.693,224500001.0
2005-10-21 14:54:00,86.709,86.71,86.685,86.685,157000001.0
2005-10-21 14:55:00,86.698,86.718,86.686,86.704,160499998.0
2005-10-21 14:56:00,86.727,86.749,86.722,86.725,221000001.0
2005-10-21 14:57:00,86.727,86.746,86.713,86.734,144999998.0
2005-10-21 14:58:00,86.708,86.73,86.708,86.73,90600000.0
2005-10-21 14:59:00,86.705,86.766,86.705,86.763,225500000.0
2005-10-21 15:00:00,86.73,86.766,86.727,86.752,182799998.0
2005-10-21 15:01:00,86.743,86.768,86.713,86.736,283000001.0
2005-10-21 15:02:00,86.726,86.726,86.683,86.696,168700002.0
2005-10-21 15:03:00,86.716,86.723,86.687,86.687,187700000.0
2005-10-21 15:04:00,86.671,86.697,86.665,86.697,97900000.0
2005-10-21 15:05:00,86.684,86.7,86.673,86.697,218500000.0
2005-10-21 15:06:00,86.702,86.705,86.674,86.684,210299999.0
2005-10-21 15:07:00,86.688,86.689,86.61,86.651,119599999.0
2005-10-21 15:08:00,86.682,86.702,86.669,86.676,268399997.0
2005-10-21 15:09:00,86.671,86.691,86.651,86.67,227800000.0
2005-10-21 15:10:00,86.671,86.674,86.629,86.657,209399999.0
2005-10-21 15:11:00,86.673,86.687,86.655,86.684,149200001.0
2005-10-21 15:12:00,86.68,86.687,86.649,86.667,202099999.0
2005-10-21 15:13:00,86.698,86.708,86.68,86.68,206200002.0
2005-10-21 15:14:00,86.687,86.724,86.67,86.693,234400001.0
2005-10-21 15:15:00,86.678,86.703,86.678,86.696,198999998.0
2005-10-21 15:16:00,86.672,86.689,86.667,86.682,170700000.0
2005-10-21 15:17:00,86.669,86.669,86.636,86.642,178000004.0
2005-10-21 15:18:00,86.664,86.679,86.65,86.664,305100005.0
2005-10-21 15:19:00,86.647,86.674,86.634,86.674,195400002.0
2005-10-21 15:20:00,86.659,86.675,86.638,86.655,159699999.0
2005-10-21 15:21:00,86.656,86.702,86.647,86.679,168999999.0
2005-10-21 15:22:00,86.68,86.702,86.664,86.678,181300002.0
2005-10-21 15:23:00,86.697,86.722,86.686,86.692,156999999.0
2005-10-21 15:24:00,86.682,86.707,86.677,86.701,210999999.0
2005-10-21 15:25:00,86.699,86.716,86.691,86.716,172800000.0
2005-10-21 15:26:00,86.682,86.715,86.682,86.687,261000002.0
2005-10-21 15:27:00,86.668,86.691,86.635,86.647,154300000.0
2005-10-21 15:28:00,86.673,86.69,86.66,86.673,225599997.0
2005-10-21 15:29:00,86.676,86.695,86.663,86.695,177500000.0
2005-10-21 15:30:00,86.671,86.7,86.665,86.692,207700000.0
2005-10-21 15:31:00,86.654,86.678,86.637,86.657,153399999.0
2005-10-21 15:32:00,86.667,86.667,86.641,86.646,152200000.0
2005-10-21 15:33:00,86.656,86.671,86.629,86.651,83099998.0
2005-10-21 15:34:00,86.648,86.656,86.623,86.641,210499999.0
2005-10-21 15:35:00,86.647,86.674,86.647,86.67,180300000.0
2005-10-21 15:36:00,86.668,86.675,86.651,86.659,183499998.0
2005-10-21 15:37:00,86.673,86.69,86.664,86.683,239399997.0
2005-10-21 15:38:00,86.672,86.688,86.662,86.677,198900000.0
2005-10-21 15:39:00,86.667,86.676,86.644,86.657,125700000.0
2005-10-21 15:40:00,86.676,86.682,86.581,86.637,278899997.0
2005-10-21 15:41:00,86.642,86.664,86.637,86.657,90800000.0
2005-10-21 15:42:00,86.669,86.679,86.645,86.66,198399998.0
2005-10-21 15:43:00,86.666,86.676,86.62,86.644,258900000.0
2005-10-21 15:44:00,86.658,86.673,86.639,86.64,214900004.0
2005-10-21 15:45:00,86.677,86.683,86.646,86.646,324599999.0
2005-10-21 15:46:00,86.659,86.682,86.654,86.674,281099998.0
2005-10-21 15:47:00,86.675,86.678,86.655,86.657,225500001.0
2005-10-21 15:48:00,86.653,86.653,86.625,86.633,60400000.0
2005-10-21 15:49:00,86.641,86.65,86.586,86.586,160500000.0
2005-10-21 15:50:00,86.615,86.63,86.6,86.63,152899998.0
2005-10-21 15:51:00,86.582,86.64,86.582,86.62,200600001.0
2005-10-21 15:52:00,86.632,86.653,86.629,86.653,233900002.0
2005-10-21 15:53:00,86.649,86.649,86.622,86.623,199300000.0
2005-10-21 15:54:00,86.618,86.638,86.583,86.596,112400000.0
2005-10-21 15:55:00,86.632,86.633,86.611,86.633,236900000.0
2005-10-21 15:56:00,86.607,86.634,86.596,86.633,262399998.0
2005-10-21 15:57:00,86.592,86.612,86.574,86.585,155899998.0
2005-10-21 15:58:00,86.571,86.606,86.571,86.594,238499999.0
2005-10-21 15:59:00,86.594,86.612,86.578,86.59,97600000.0
2005-10-21 16:00:00,86.605,86.616,86.584,86.585,284699996.0
2005-10-21 16:01:00,86.603,86.611,86.581,86.592,141899999.0
2005-10-21 16:02:00,86.597,86.619,86.577,86.59,304999992.0
2005-10-21 16:03:00,86.594,86.614,86.561,86.578,299599999.0
2005-10-21 16:04:00,86.617,86.63,86.601,86.601,221400001.0
2005-10-21 16:05:00,86.63,86.654,86.619,86.634,117200000.0
2005-10-21 16:06:00,86.612,86.646,86.608,86.646,136600000.0
2005-10-21 16:07:00,86.646,86.669,86.643,86.658,202699999.0
2005-10-21 16:08:00,86.631,86.652,86.605,86.62,144000000.0
2005-10-21 16:09:00,86.663,86.676,86.643,86.654,232099998.0
2005-10-21 16:10:00,86.661,86.674,86.636,86.656,83600000.0
2005-10-21 16:11:00,86.688,86.692,86.662,86.662,98000000.0
2005-10-21 16:12:00,86.64,86.664,86.634,86.655,274600000.0
2005-10-21 16:13:00,86.626,86.665,86.626,86.657,196500001.0
2005-10-21 16:14:00,86.648,86.679,86.626,86.655,191799998.0
2005-10-21 16:15:00,86.663,86.682,86.661,86.682,195200000.0
2005-10-21 16:16:00,86.657,86.676,86.652,86.666,129599998.0
2005-10-21 16:17:00,86.663,86.683,86.63,86.668,254499998.0
2005-10-21 16:18:00,86.695,86.698,86.671,86.671,106900001.0
2005-10-21 16:19:00,86.686,86.698,86.661,86.675,115600001.0
2005-10-21 16:20:00,86.685,86.705,86.671,86.702,181400000.0
2005-10-21 16:21:00,86.689,86.722,86.681,86.721,242799998.0
2005-10-21 16:22:00,86.725,86.725,86.684,86.684,266499998.0
2005-10-21 16:23:00,86.708,86.742,86.696,86.708,193600001.0
2005-10-21 16:24:00,86.685,86.727,86.681,86.722,171600000.0
2005-10-21 16:25:00,86.726,86.737,86.695,86.711,211200000.0
2005-10-21 16:26:00,86.704,86.717,86.685,86.708,247199997.0
2005-10-21 16:27:00,86.708,86.739,86.695,86.718,234000002.0
2005-10-21 16:28:00,86.708,86.73,86.69,86.697,142700000.0
2005-10-21 16:29:00,86.716,86.725,86.696,86.696,123899999.0
2005-10-21 16:30:00,86.701,86.713,86.68,86.698,333999999.0
2005-10-21 16:31:00,86.71,86.724,86.685,86.702,216699999.0
2005-10-21 16:32:00,86.743,86.743,86.695,86.695,203199999.0
2005-10-21 16:33:00,86.678,86.724,86.67,86.717,167199996.0
2005-10-21 16:34:00,86.694,86.711,86.662,86.692,155100000.0
2005-10-21 16:35:00,86.715,86.726,86.694,86.718,200199999.0
2005-10-21 16:36:00,86.713,86.728,86.696,86.696,174600001.0
2005-10-21 16:37:00,86.711,86.72,86.688,86.71,117199999.0
2005-10-21 16:38:00,86.689,86.709,86.682,86.702,158100001.0
2005-10-21 16:39:00,86.695,86.713,86.66,86.693,194500003.0
2005-10-21 16:40:00,86.691,86.704,86.665,86.684,268500003.0
2005-10-21 16:41:00,86.712,86.724,86.676,86.694,179799998.0
2005-10-21 16:42:00,86.713,86.717,86.67,86.672,259400000.0
2005-10-21 16:43:00,86.669,86.699,86.665,86.699,188399998.0
2005-10-21 16:44:00,86.695,86.695,86.668,86.668,123600000.0
2005-10-21 16:45:00,86.671,86.687,86.659,86.661,186000001.0
2005-10-21 16:46:00,86.658,86.682,86.655,86.682,224000002.0
2005-10-21 16:47:00,86.667,86.693,86.663,86.675,202100000.0
2005-10-21 16:48:00,86.679,86.687,86.658,86.658,241199995.0
2005-10-21 16:49:00,86.686,86.708,86.674,86.674,234600000.0
2005-10-21 16:50:00,86.685,86.699,86.657,86.657,139500003.0
2005-10-21 16:51:00,86.665,86.693,86.665,86.682,227199999.0
2005-10-21 16:52:00,86.681,86.707,86.671,86.707,242100000.0
2005-10-21 16:53:00,86.685,86.691,86.657,86.657,165299998.0
2005-10-21 16:54:00,86.658,86.673,86.639,86.642,91900000.0
2005-10-21 16:55:00,86.629,86.67,86.629,86.663,213199999.0
2005-10-21 16:56:00,86.669,86.686,86.654,86.677,152200001.0
2005-10-21 16:57:00,86.658,86.685,86.653,86.677,194400000.0
2005-10-21 16:58:00,86.651,86.68,86.643,86.679,189500002.0
2005-10-21 16:59:00,86.689,86.715,86.677,86.695,220600001.0
2005-10-21 17:00:00,86.709,86.727,86.706,86.727,100300001.0
2005-10-21 17:01:00,86.718,86.757,86.704,86.72,201000000.0
2005-10-21 17:02:00,86.747,86.754,86.712,86.712,205700000.0
2005-10-21 17:03:00,86.715,86.715,86.665,86.668,208900002.0
2005-10-21 17:04:00,86.689,86.705,86.665,86.678,178100001.0
2005-10-21 17:05:00,86.684,86.709,86.684,86.706,150700001.0
2005-10-21 17:06:00,86.721,86.736,86.694,86.694,144300001.0
2005-10-21 17:07:00,86.694,86.712,86.694,86.703,131900003.0
2005-10-21 17:08:00,86.685,86.698,86.66,86.683,128700000.0
2005-10-21 17:09:00,86.653,86.679,86.64,86.665,158700001.0
2005-10-21 17:10:00,86.679,86.709,86.677,86.704,119900000.0
2005-10-21 17:11:00,86.69,86.723,86.687,86.711,206400000.0
2005-10-21 17:12:00,86.723,86.738,86.713,86.717,161799998.0
2005-10-21 17:13:00,86.718,86.747,86.702,86.705,170000001.0
2005-10-21 17:14:00,86.693,86.731,86.671,86.711,76400001.0
2005-10-21 17:15:00,86.736,86.753,86.719,86.729,241899999.0
2005-10-21 17:16:00,86.731,86.739,86.715,86.72,150999998.0
2005-10-21 17:17:00,86.711,86.711,86.632,86.632,88800001.0
2005-10-21 17:18:00,86.64,86.663,86.622,86.637,259300001.0
2005-10-21 17:19:00,86.612,86.656,86.612,86.653,202900002.0
2005-10-21 17:20:00,86.642,86.663,86.627,86.646,179199998.0
2005-10-21 17:21:00,86.663,86.701,86.659,86.675,220199999.0
2005-10-21 17:22:00,86.67,86.686,86.663,86.685,194399998.0
2005-10-21 17:23:00,86.661,86.683,86.66,86.669,137000000.0
2005-10-21 17:24:00,86.639,86.669,86.629,86.64,135999999.0
2005-10-21 17:25:00,86.662,86.704,86.65,86.674,333200003.0
2005-10-21 17:26:00,86.656,86.684,86.656,86.677,271199994.0
2005-10-21 17:27:00,86.694,86.696,86.672,86.689,119900000.0
2005-10-21 17:28:00,86.684,86.702,86.656,86.664,147300000.0
2005-10-21 17:29:00,86.65,86.662,86.624,86.636,115200001.0
2005-10-21 17:30:00,86.628,86.641,86.612,86.623,200200001.0
2005-10-21 17:31:00,86.625,86.647,86.606,86.625,229799996.0
2005-10-21 17:32:00,86.651,86.666,86.637,86.661,126300001.0
2005-10-21 17:33:00,86.668,86.68,86.642,86.654,213300001.0
2005-10-21 17:34:00,86.668,86.668,86.623,86.664,138200000.0
2005-10-21 17:35:00,86.662,86.663,86.635,86.648,155299998.0
2005-10-21 17:36:00,86.644,86.665,86.632,86.643,116799999.0
2005-10-21 17:37:00,86.662,86.684,86.657,86.67,161100001.0
2005-10-21 17:38:00,86.656,86.673,86.644,86.673,208600000.0
2005-10-21 17:39:00,86.652,86.675,86.631,86.651,150500000.0
2005-10-21 17:40:00,86.638,86.661,86.622,86.631,234999998.0
2005-10-21 17:41:00,86.635,86.651,86.601,86.624,195899998.0
2005-10-21 17:42:00,86.629,86.651,86.616,86.647,164900001.0
2005-10-21 17:43:00,86.651,86.655,86.621,86.641,222200001.0
2005-10-21 17:44:00,86.607,86.626,86.59,86.621,280299995.0
2005-10-21 17:45:00,86.592,86.62,86.592,86.608,186000000.0
2005-10-21 17:46:00,86.612,86.622,86.603,86.604,104399998.0
2005-10-21 17:47:00,86.59,86.624,86.59,86.624,211199999.0
2005-10-21 17:48:00,86.616,86.616,86.581,86.581,131800000.0
2005-10-21 17:49:00,86.603,86.618,86.583,86.587,133300002.0
2005-10-21 17:50:00,86.601,86.637,86.58,86.621,149400001.0
2005-10-21 17:51:00,86.649,86.672,86.637,86.655,209800003.0
2005-10-21 17:52:00,86.673,86.673,86.643,86.644,235000003.0
2005-10-21 17:53:00,86.64,86.668,86.622,86.668,207100000.0
2005-10-21 17:54:00,86.665,86.677,86.633,86.647,182399999.0
2005-10-21 17:55:00,86.639,86.663,86.639,86.65,223899999.0
2005-10-21 17:56:00,86.621,86.652,86.616,86.652,203000000.0
2005-10-21 17:57:00,86.644,86.644,86.622,86.628,168500002.0
2005-10-21 17:58:00,86.621,86.641,86.597,86.614,182800002.0
2005-10-21 17:59:00,86.617,86.619,86.59,86.592,184700000.0
2005-10-21 18:00:00,86.584,86.61,86.552,86.575,280399999.0
2005-10-21 18:01:00,86.606,86.651,86.595,86.643,1184999992.0
2005-10-21 18:02:00,86.62,86.71,86.61,86.68,1737600000.0
2005-10-21 18:03:00,86.68,86.72,86.65,86.67,1737600000.0
2005-10-21 18:04:00,86.614,86.655,86.599,86.627,1737600000.0
2005-10-21 18:05:00,86.635,86.66,86.613,86.644,1750099996.0
2005-10-21 18:06:00,86.635,86.663,86.619,86.635,1672899996.0
2005-10-21 18:07:00,86.646,86.658,86.617,86.618,2117799988.0
2005-10-21 18:08:00,86.629,86.639,86.539,86.639,1846899994.0
2005-10-21 18:09:00,86.654,86.659,86.609,86.609,1590199995.0
2005-10-21 18:10:00,86.577,86.642,86.56,86.593,1608899998.0
2005-10-21 18:11:00,86.618,86.64,86.587,86.632,1045799996.0
2005-10-21 18:12:00,86.613,86.652,86.598,86.633,1263600004.0
2005-10-21 18:13:00,86.612,86.651,86.612,86.641,1614899988.0
2005-10-21 18:14:00,86.628,86.654,86.623,86.638,1814199992.0
2005-10-21 18:15:00,86.62,86.633,86.594,86.594,2027799990.0
2005-10-21 18:16:00,86.617,86.646,86.607,86.634,2109099987.0
2005-10-21 18:17:00,86.618,86.661,86.615,86.628,607800000.0
2005-10-21 18:18:00,86.615,86.635,86.596,86.623,1236100006.0
2005-10-21 18:19:00,86.619,86.647,86.599,86.628,1683100004.0
2005-10-21 18:20:00,86.619,86.638,86.602,86.625,1845700003.0
2005-10-21 18:21:00,86.619,86.641,86.588,86.614,1513500004.0
2005-10-21 18:22:00,86.633,86.645,86.585,86.631,1522099998.0
2005-10-21 18:23:00,86.66,86.71,86.65,86.7,1521199998.0
2005-10-21 18:24:00,86.63,86.676,86.607,86.642,1521199998.0
2005-10-21 18:25:00,86.69,86.73,86.67,86.7,1770099998.0
2005-10-21 18:26:00,86.642,86.652,86.618,86.628,1770099998.0
2005-10-21 18:27:00,86.625,86.644,86.615,86.627,1252000002.0
2005-10-21 18:28:00,86.628,86.643,86.606,86.631,1052800000.0
2005-10-21 18:29:00,86.611,86.645,86.582,86.628,1351100001.0
2005-10-21 18:30:00,86.63,86.657,86.582,86.63,796200001.0
2005-10-21 18:31:00,86.658,86.671,86.639,86.645,1153999992.0
2005-10-21 18:32:00,86.646,86.668,86.638,86.653,1955499997.0
2005-10-21 18:33:00,86.634,86.655,86.615,86.638,1920899997.0
2005-10-21 18:34:00,86.62,86.636,86.601,86.625,1558899999.0
2005-10-21 18:35:00,86.636,86.646,86.602,86.625,1484700009.0
2005-10-21 18:36:00,86.641,86.66,86.618,86.636,1829499990.0
2005-10-21 18:37:00,86.64,86.651,86.617,86.651,1203199999.0
2005-10-21 18:38:00,86.662,86.662,86.632,86.632,714899993.0
2005-10-21 18:39:00,86.653,86.658,86.627,86.634,372699999.0
2005-10-21 18:40:00,86.64,86.657,86.629,86.63,979900003.0
2005-10-21 18:41:00,86.634,86.66,86.608,86.652,685799998.0
2005-10-21 18:42:00,86.649,86.67,86.612,86.641,633699997.0
2005-10-21 18:43:00,86.649,86.692,86.64,86.652,1500300002.0
2005-10-21 18:44:00,86.673,86.696,86.659,86.68,722899999.0
2005-10-21 18:45:00,86.683,86.693,86.642,86.642,1015099990.0
2005-10-21 18:46:00,86.665,86.673,86.633,86.642,544300002.0
2005-10-21 18:47:00,86.637,86.687,86.631,86.677,569999992.0
2005-10-21 18:48:00,86.689,86.689,86.617,86.629,670800002.0
2005-10-21 18:49:00,86.631,86.665,86.619,86.642,912499996.0
2005-10-21 18:50:00,86.663,86.673,86.642,86.642,1139199994.0
2005-10-21 18:51:00,86.645,86.67,86.632,86.67,367400001.0
2005-10-21 18:52:00,86.664,86.68,86.64,86.648,779400006.0
2005-10-21 18:53:00,86.659,86.679,86.623,86.625,714800003.0
2005-10-21 18:54:00,86.638,86.665,86.618,86.658,848900001.0
2005-10-21 18:55:00,86.656,86.671,86.616,86.624,852799995.0
2005-10-21 18:56:00,86.671,86.688,86.654,86.669,674100001.0
2005-10-21 18:57:00,86.658,86.672,86.641,86.672,202000001.0
2005-10-21 18:58:00,86.66,86.697,86.652,86.68,1143600000.0
2005-10-21 18:59:00,86.689,86.699,86.654,86.68,832000005.0
2005-10-21 19:00:00,86.686,86.704,86.675,86.695,813900003.0
2005-10-21 19:01:00,86.674,86.701,86.637,86.664,514500000.0
2005-10-21 19:02:00,86.653,86.698,86.653,86.698,287899997.0
2005-10-21 19:03:00,86.703,86.703,86.67,86.683,678099995.0
2005-10-21 19:04:00,86.701,86.71,86.673,86.677,643299994.0
2005-10-21 19:05:00,86.709,86.713,86.679,86.69,513599992.0
2005-10-21 19:06:00,86.696,86.728,86.672,86.697,391899999.0
2005-10-21 19:07:00,86.683,86.716,86.66,86.716,1074699994.0
2005-10-21 19:08:00,86.706,86.726,86.653,86.663,759000001.0
2005-10-21 19:09:00,86.657,86.738,86.645,86.699,694000002.0
2005-10-21 19:10:00,86.713,86.737,86.703,86.721,655099999.0
2005-10-21 19:11:00,86.717,86.74,86.701,86.721,177399999.0
2005-10-21 19:12:00,86.723,86.723,86.666,86.668,384099998.0
2005-10-21 19:13:00,86.72,86.72,86.69,86.699,462600000.0
2005-10-21 19:14:00,86.722,86.729,86.692,86.695,431400001.0
2005-10-21 19:15:00,86.682,86.708,86.664,86.687,704899998.0
2005-10-21 19:16:00,86.693,86.713,86.668,86.67,241800001.0
2005-10-21 19:17:00,86.667,86.706,86.658,86.706,560600002.0
2005-10-21 19:18:00,86.67,86.716,86.657,86.684,506899997.0
2005-10-21 19:19:00,86.688,86.688,86.642,86.672,559900005.0
2005-10-21 19:20:00,86.675,86.706,86.644,86.665,364099994.0
2005-10-21 19:21:00,86.694,86.699,86.676,86.676,374600001.0
2005-10-21 19:22:00,86.658,86.697,86.616,86.676,277400000.0
2005-10-21 19:23:00,86.68,86.682,86.631,86.641,1575600004.0
2005-10-21 19:24:00,86.648,86.674,86.627,86.645,679600003.0
2005-10-21 19:25:00,86.643,86.672,86.59,86.658,1059099990.0
2005-10-21 19:26:00,86.656,86.681,86.646,86.658,1337599996.0
2005-10-21 19:27:00,86.642,86.683,86.635,86.683,1229700002.0
2005-10-21 19:28:00,86.633,86.668,86.621,86.667,457400003.0
2005-10-21 19:29:00,86.655,86.688,86.638,86.656,607900003.0
2005-10-21 19:30:00,86.666,86.666,86.62,86.634,848299993.0
2005-10-21 19:31:00,86.616,86.65,86.599,86.65,575999996.0
2005-10-21 19:32:00,86.661,86.674,86.629,86.654,654700005.0
2005-10-21 19:33:00,86.682,86.691,86.655,86.667,609599996.0
2005-10-21 19:34:00,86.663,86.671,86.635,86.652,843700004.0
2005-10-21 19:35:00,86.678,86.683,86.634,86.634,590700001.0
2005-10-21 19:36:00,86.652,86.67,86.64,86.64,369400002.0
2005-10-21 19:37:00,86.675,86.681,86.655,86.658,237099997.0
2005-10-21 19:38:00,86.653,86.675,86.63,86.634,949500000.0
2005-10-21 19:39:00,86.648,86.679,86.627,86.654,924400005.0
2005-10-21 19:40:00,86.67,86.682,86.643,86.645,692200002.0
2005-10-21 19:41:00,86.658,86.672,86.618,86.636,880999997.0
2005-10-21 19:42:00,86.658,86.671,86.64,86.64,583700001.0
2005-10-21 19:43:00,86.621,86.658,86.621,86.653,381399998.0
2005-10-21 19:44:00,86.645,86.669,86.619,86.629,392099999.0
2005-10-21 19:45:00,86.649,86.667,86.631,86.654,566299997.0
2005-10-21 19:46:00,86.625,86.652,86.618,86.652,345699999.0
2005-10-21 19:47:00,86.633,86.675,86.632,86.649,284900001.0
2005-10-21 19:48:00,86.643,86.652,86.606,86.648,1032599991.0
2005-10-21 19:49:00,86.617,86.66,86.597,86.609,558599998.0
2005-10-21 19:50:00,86.633,86.636,86.589,86.602,446699999.0
2005-10-21 19:51:00,86.608,86.634,86.593,86.61,216199999.0
2005-10-21 19:52:00,86.596,86.632,86.574,86.604,438599998.0
2005-10-21 19:53:00,86.624,86.646,86.606,86.641,572199999.0
2005-10-21 19:54:00,86.623,86.641,86.61,86.628,867899999.0
2005-10-21 19:55:00,86.639,86.654,86.602,86.62,432199999.0
2005-10-21 19:56:00,86.643,86.672,86.627,86.632,416499999.0
2005-10-21 19:57:00,86.629,86.666,86.62,86.629,448200003.0
2005-10-21 19:58:00,86.625,86.643,86.608,86.608,864599998.0
2005-10-21 19:59:00,86.605,86.644,86.592,86.623,849899997.0
2005-10-21 20:00:00,86.628,86.635,86.608,86.618,375100000.0
2005-10-21 20:01:00,86.614,86.655,86.614,86.631,639600001.0
2005-10-21 20:02:00,86.652,86.676,86.638,86.646,569700002.0
2005-10-21 20:03:00,86.644,86.657,86.63,86.633,451300000.0
2005-10-21 20:04:00,86.634,86.65,86.585,86.65,228999999.0
2005-10-21 20:05:00,86.648,86.671,86.616,86.633,641900001.0
2005-10-21 20:06:00,86.612,86.641,86.608,86.641,871900002.0
2005-10-21 20:07:00,86.645,86.654,86.608,86.636,769199998.0
2005-10-21 20:08:00,86.654,86.674,86.626,86.65,438300000.0
2005-10-21 20:09:00,86.685,86.694,86.648,86.662,580499994.0
2005-10-21 20:10:00,86.691,86.706,86.657,86.685,771999997.0
2005-10-21 20:11:00,86.69,86.708,86.672,86.694,795999995.0
2005-10-21 20:12:00,86.693,86.701,86.667,86.681,1391499987.0
2005-10-21 20:13:00,86.685,86.725,86.677,86.709,589400001.0
2005-10-21 20:14:00,86.692,86.707,86.667,86.699,667499992.0
2005-10-21 20:15:00,86.659,86.717,86.655,86.717,735699995.0
2005-10-21 20:16:00,86.7,86.721,86.67,86.676,677400005.0
2005-10-21 20:17:00,86.687,86.73,86.673,86.69,263099999.0
2005-10-21 20:18:00,86.717,86.728,86.705,86.719,203299997.0
2005-10-21 20:19:00,86.724,86.736,86.683,86.727,237099999.0
2005-10-21 20:20:00,86.73,86.772,86.73,86.768,858499994.0
2005-10-21 20:21:00,86.75,86.785,86.74,86.785,550300002.0
2005-10-21 20:22:00,86.777,86.812,86.774,86.793,900399996.0
2005-10-21 20:23:00,86.769,86.769,86.619,86.656,441400000.0
2005-10-21 20:24:00,86.783,86.818,86.77,86.793,402000002.0
2005-10-21 20:25:00,86.811,86.811,86.759,86.771,562300004.0
2005-10-21 20:26:00,86.788,86.801,86.759,86.759,427300004.0
2005-10-21 20:27:00,86.749,86.77,86.729,86.746,422900000.0
2005-10-21 20:28:00,86.754,86.794,86.735,86.755,1107899996.0
2005-10-21 20:29:00,86.753,86.797,86.746,86.768,1542999995.0
2005-10-21 20:30:00,86.752,86.788,86.708,86.754,1563399997.0
2005-10-21 20:31:00,86.772,86.796,86.747,86.762,1146999998.0
2005-10-21 20:32:00,86.783,86.803,86.725,86.734,983499998.0
2005-10-21 20:33:00,86.749,86.794,86.726,86.742,723499999.0
2005-10-21 20:34:00,86.79,86.804,86.741,86.767,389599998.0
2005-10-21 20:35:00,86.772,86.795,86.727,86.743,558100006.0
2005-10-21 20:36:00,86.731,86.776,86.724,86.746,506200001.0
2005-10-21 20:37:00,86.77,86.801,86.77,86.781,675999995.0
2005-10-21 20:38:00,86.774,86.783,86.731,86.755,1042100001.0
2005-10-21 20:39:00,86.75,86.778,86.715,86.752,644100006.0
2005-10-21 20:40:00,86.775,86.786,86.751,86.751,1544299995.0
2005-10-21 20:41:00,86.733,86.776,86.724,86.724,1044399996.0
2005-10-21 20:42:00,86.766,86.781,86.753,86.768,984999995.0
2005-10-21 20:43:00,86.752,86.766,86.722,86.728,882699994.0
2005-10-21 20:44:00,86.772,86.772,86.73,86.747,848199992.0
2005-10-21 20:45:00,86.744,86.773,86.731,86.748,663600002.0
2005-10-21 20:46:00,86.741,86.76,86.712,86.748,587800001.0
2005-10-21 20:47:00,86.772,86.781,86.755,86.755,998500001.0
2005-10-21 20:48:00,86.754,86.789,86.742,86.789,688699993.0
2005-10-21 20:49:00,86.766,86.789,86.734,86.789,539699999.0
2005-10-21 20:50:00,86.777,86.802,86.73,86.764,1069799998.0
2005-10-21 20:51:00,86.785,86.785,86.718,86.726,502599996.0
2005-10-21 20:52:00,86.708,86.761,86.708,86.725,292199999.0
2005-10-21 20:53:00,86.733,86.761,86.7,86.757,1179299997.0
2005-10-21 20:54:00,86.719,86.76,86.7,86.76,415300004.0
2005-10-21 20:55:00,86.747,86.766,86.732,86.754,1421899996.0
2005-10-21 20:56:00,86.722,86.749,86.705,86.745,838700000.0
2005-10-21 20:57:00,86.742,86.742,86.671,86.697,714600001.0
2005-10-21 20:58:00,86.745,86.763,86.692,86.742,1495899995.0
2005-10-21 20:59:00,86.772,86.772,86.723,86.729,1125399997.0
2005-10-21 21:00:00,86.727,86.765,86.726,86.748,1337600008.0
2005-10-21 21:01:00,86.753,86.753,86.69,86.715,1140800004.0
2005-10-21 21:02:00,86.74,86.74,86.687,86.687,364800002.0
2005-10-21 21:03:00,86.738,86.765,86.696,86.743,445999997.0
2005-10-21 21:04:00,86.76,86.78,86.731,86.76,358399998.0
2005-10-21 21:05:00,86.725,86.774,86.721,86.774,876800001.0
2005-10-21 21:06:00,86.767,86.767,86.723,86.737,462800000.0
2005-10-21 21:07:00,86.731,86.753,86.703,86.719,745800001.0
2005-10-21 21:08:00,86.715,86.735,86.68,86.71,918700001.0
2005-10-21 21:09:00,86.741,86.741,86.703,86.719,226100002.0
2005-10-21 21:10:00,86.715,86.735,86.677,86.703,680900000.0
2005-10-21 21:11:00,86.696,86.727,86.696,86.718,622299997.0
2005-10-21 21:12:00,86.691,86.726,86.662,86.683,184400002.0
2005-10-21 21:13:00,86.702,86.726,86.672,86.695,443299993.0
2005-10-21 21:14:00,86.722,86.745,86.691,86.71,765599990.0
2005-10-21 21:15:00,86.701,86.736,86.679,86.693,754799993.0
2005-10-21 21:16:00,86.7,86.747,86.696,86.715,906199992.0
2005-10-21 21:17:00,86.738,86.742,86.689,86.689,1111899998.0
2005-10-21 21:18:00,86.73,86.751,86.688,86.737,661000004.0
2005-10-21 21:19:00,86.716,86.744,86.706,86.739,642399994.0
2005-10-21 21:20:00,86.725,86.766,86.725,86.766,1367900000.0
2005-10-21 21:21:00,86.757,86.762,86.704,86.717,858899995.0
2005-10-21 21:22:00,86.708,86.73,86.675,86.71,804300001.0
2005-10-21 21:23:00,86.675,86.722,86.663,86.712,745200001.0
2005-10-21 21:24:00,86.68,86.702,86.654,86.654,868899992.0
2005-10-21 21:25:00,86.671,86.735,86.654,86.663,1119699997.0
2005-10-21 21:26:00,86.708,86.708,86.663,86.663,401799996.0
2005-10-21 21:27:00,86.711,86.715,86.665,86.675,554600005.0
2005-10-21 21:28:00,86.698,86.721,86.697,86.714,267799998.0
2005-10-21 21:29:00,86.687,86.704,86.666,86.691,561400002.0
2005-10-21 21:30:00,86.695,86.725,86.655,86.687,431499996.0
2005-10-21 21:31:00,86.72,86.738,86.69,86.738,338900004.0
2005-10-21 21:32:00,86.729,86.737,86.686,86.708,411300003.0
2005-10-21 21:33:00,86.739,86.739,86.673,86.676,533799997.0
2005-10-21 21:34:00,86.693,86.719,86.673,86.688,193500003.0
2005-10-21 21:35:00,86.694,86.715,86.662,86.689,489699997.0
2005-10-21 21:36:00,86.68,86.706,86.654,86.706,355900001.0
2005-10-21 21:37:00,86.689,86.72,86.652,86.686,516099992.0
2005-10-21 21:38:00,86.669,86.711,86.657,86.683,197700000.0
2005-10-21 21:39:00,86.689,86.692,86.648,86.671,295199997.0
2005-10-21 21:40:00,86.658,86.717,86.658,86.674,481299998.0
2005-10-21 21:41:00,86.704,86.708,86.683,86.683,412199999.0
2005-10-21 21:42:00,86.69,86.709,86.653,86.702,316300001.0
2005-10-21 21:43:00,86.707,86.71,86.654,86.688,337099998.0
2005-10-21 21:44:00,86.702,86.718,86.654,86.689,1068899995.0
2005-10-21 21:45:00,86.701,86.711,86.665,86.689,336800003.0
2005-10-21 21:46:00,86.708,86.708,86.658,86.66,189900004.0
2005-10-21 21:47:00,86.682,86.716,86.661,86.708,422500002.0
2005-10-21 21:48:00,86.659,86.705,86.658,86.672,551500001.0
2005-10-21 21:49:00,86.665,86.704,86.648,86.679,249600000.0
2005-10-21 21:50:00,86.723,86.727,86.703,86.703,203299997.0
2005-10-21 21:51:00,86.708,86.708,86.655,86.655,254700000.0
2005-10-21 21:52:00,86.667,86.686,86.64,86.64,210699999.0
2005-10-21 21:53:00,86.646,86.705,86.639,86.646,478099998.0
2005-10-21 21:54:00,86.648,86.724,86.648,86.723,300399998.0
2005-10-21 21:55:00,86.681,86.726,86.678,86.709,163700000.0
2005-10-21 21:56:00,86.652,86.708,86.652,86.698,362799992.0
2005-10-21 21:57:00,86.696,86.707,86.666,86.666,262999998.0
2005-10-21 21:58:00,86.675,86.687,86.652,86.687,108400001.0
2005-10-21 21:59:00,86.672,86.695,86.641,86.689,396300004.0
2005-10-21 22:00:00,86.681,86.71,86.674,86.71,562499998.0
2005-10-21 22:01:00,86.687,86.715,86.676,86.715,600100000.0
2005-10-21 22:02:00,86.699,86.716,86.683,86.699,737599997.0
2005-10-21 22:03:00,86.677,86.711,86.663,86.684,399099996.0
2005-10-21 22:04:00,86.683,86.712,86.679,86.707,644000001.0
2005-10-21 22:05:00,86.708,86.745,86.699,86.717,122400001.0
2005-10-21 22:06:00,86.722,86.728,86.695,86.709,238100000.0
2005-10-21 22:07:00,86.703,86.712,86.682,86.698,230400001.0
2005-10-21 22:08:00,86.689,86.697,86.663,86.672,192799998.0
2005-10-21 22:09:00,86.667,86.69,86.659,86.679,230900000.0
2005-10-21 22:10:00,86.701,86.72,86.689,86.708,210800002.0
2005-10-21 22:11:00,86.688,86.71,86.688,86.705,409400001.0
2005-10-21 22:12:00,86.693,86.723,86.693,86.723,338700001.0
2005-10-21 22:13:00,86.712,86.737,86.706,86.733,437799997.0
2005-10-21 22:14:00,86.661,86.687,86.647,86.662,249499997.0
2005-10-21 22:15:00,86.664,86.686,86.65,86.672,278599995.0
2005-10-21 22:16:00,86.678,86.68,86.642,86.654,438600002.0
2005-10-21 22:17:00,86.649,86.67,86.649,86.665,177600000.0
2005-10-21 22:18:00,86.672,86.723,86.657,86.681,376899993.0
2005-10-21 22:19:00,86.697,86.707,86.644,86.65,326099999.0
2005-10-21 22:20:00,86.725,86.731,86.702,86.71,305500001.0
2005-10-21 22:21:00,86.734,86.769,86.726,86.751,241799998.0
2005-10-21 22:22:00,86.721,86.777,86.689,86.77,322699997.0
2005-10-21 22:23:00,86.771,86.771,86.742,86.758,375599998.0
2005-10-21 22:24:00,86.739,86.777,86.739,86.773,231799999.0
2005-10-21 22:25:00,86.753,86.773,86.75,86.763,295699994.0
2005-10-21 22:26:00,86.74,86.768,86.74,86.765,230199997.0
2005-10-21 22:27:00,86.761,86.768,86.723,86.73,576300002.0
2005-10-21 22:28:00,86.721,86.741,86.707,86.732,178900000.0
2005-10-21 22:29:00,86.704,86.725,86.696,86.71,331999999.0
2005-10-21 22:30:00,86.693,86.713,86.669,86.702,170000001.0
2005-10-21 22:31:00,86.695,86.718,86.656,86.669,605399999.0
2005-10-21 22:32:00,86.672,86.708,86.665,86.673,436499998.0
2005-10-21 22:33:00,86.7,86.726,86.681,86.703,782999996.0
2005-10-21 22:34:00,86.721,86.734,86.688,86.705,590499995.0
2005-10-21 22:35:00,86.73,86.753,86.724,86.753,271100003.0
2005-10-21 22:36:00,86.694,86.747,86.694,86.726,284700000.0
2005-10-21 22:37:00,86.724,86.74,86.713,86.733,196900000.0
2005-10-21 22:38:00,86.701,86.727,86.686,86.727,198699996.0
2005-10-21 22:39:00,86.72,86.745,86.708,86.709,325099997.0
2005-10-21 22:40:00,86.712,86.744,86.708,86.743,203200000.0
2005-10-21 22:41:00,86.75,86.756,86.729,86.738,328099997.0
2005-10-21 22:42:00,86.735,86.751,86.718,86.746,181500000.0
2005-10-21 22:43:00,86.738,86.765,86.724,86.765,284899999.0
2005-10-21 22:44:00,86.757,86.767,86.723,86.724,427899997.0
2005-10-21 22:45:00,86.736,86.767,86.727,86.761,548699997.0
2005-10-21 22:46:00,86.744,86.785,86.733,86.761,355999995.0
2005-10-21 22:47:00,86.757,86.778,86.752,86.774,199400000.0
2005-10-21 22:48:00,86.751,86.786,86.748,86.772,376200005.0
2005-10-21 22:49:00,86.748,86.792,86.739,86.778,185199998.0
2005-10-21 22:50:00,86.761,86.767,86.724,86.743,189500003.0
2005-10-21 22:51:00,86.767,86.776,86.73,86.737,228600001.0
2005-10-21 22:52:00,86.728,86.77,86.703,86.749,182200004.0
2005-10-21 22:53:00,86.785,86.794,86.744,86.756,560399995.0
2005-10-21 22:54:00,86.788,86.788,86.748,86.763,169700002.0
2005-10-21 22:55:00,86.799,86.802,86.741,86.741,344000001.0
2005-10-21 22:56:00,86.79,86.793,86.766,86.773,232999997.0
2005-10-21 22:57:00,86.766,86.789,86.732,86.789,284100001.0
2005-10-21 22:58:00,86.788,86.788,86.716,86.755,103200000.0
2005-10-21 22:59:00,86.768,86.791,86.685,86.717,505900002.0
2005-10-21 23:00:00,86.81,86.83,86.78,86.79,175700003.0
2005-10-21 23:01:00,86.81,86.81,86.81,86.81,175700003.0
2005-10-21 23:02:00,86.81,86.82,86.81,86.81,175700003.0
2005-10-21 23:03:00,86.82,86.82,86.77,86.79,175700003.0
2005-10-21 23:05:00,86.81,86.86,86.81,86.86,175700003.0
2005-10-21 23:06:00,86.84,86.84,86.84,86.84,175700003.0
2005-10-21 23:07:00,86.83,86.83,86.83,86.83,175700003.0
2005-10-21 23:09:00,86.84,86.84,86.84,86.84,175700003.0
2005-10-21 23:11:00,86.9,86.9,86.9,86.9,175700003.0
2005-10-21 23:13:00,86.79,86.79,86.79,86.79,175700003.0
2005-10-21 23:15:00,86.81,86.81,86.81,86.81,175700003.0
2005-10-21 23:19:00,86.77,86.85,86.77,86.85,175700003.0
2005-10-21 23:21:00,86.81,86.81,86.81,86.81,175700003.0
2005-10-21 23:24:00,86.87,86.87,86.87,86.87,175700003.0
2005-10-21 23:25:00,86.82,86.82,86.82,86.82,175700003.0
2005-10-21 23:27:00,86.84,86.84,86.84,86.84,175700003.0
2005-10-21 23:29:00,86.85,86.85,86.85,86.85,175700003.0
2005-10-21 23:41:00,86.88,86.88,86.88,86.88,175700003.0
2005-10-21 23:53:00,86.84,86.84,86.84,86.84,175700003.0
2005-10-21 23:55:00,86.83,86.83,86.83,86.83,175700003.0
2005-10-21 23:59:00,86.84,86.84,86.84,86.84,175700003.0
2005-10-23 23:00:00,86.717,86.717,86.63,86.63,175700003.0
2005-10-23 23:01:00,86.631,86.659,86.582,86.645,164500002.0
2005-10-23 23:02:00,86.619,86.643,86.616,86.643,178900000.0
2005-10-23 23:03:00,86.628,86.663,86.621,86.641,231800000.0
2005-10-23 23:04:00,86.633,86.67,86.623,86.637,173599999.0
2005-10-23 23:05:00,86.627,86.661,86.627,86.653,131500000.0
2005-10-23 23:06:00,86.631,86.647,86.604,86.634,273699998.0
2005-10-23 23:07:00,86.645,86.649,86.606,86.61,208499997.0
2005-10-23 23:08:00,86.615,86.659,86.605,86.643,141400000.0
2005-10-23 23:09:00,86.645,86.661,86.62,86.643,188499998.0
2005-10-23 23:10:00,86.643,86.658,86.622,86.637,214099998.0
2005-10-23 23:11:00,86.63,86.648,86.617,86.643,111300000.0
2005-10-23 23:12:00,86.629,86.654,86.624,86.645,193599998.0
2005-10-23 23:13:00,86.625,86.669,86.625,86.661,158200000.0
2005-10-23 23:14:00,86.649,86.662,86.62,86.62,280700000.0
2005-10-23 23:15:00,86.624,86.675,86.624,86.656,193900000.0
2005-10-23 23:16:00,86.652,86.659,86.627,86.627,177199998.0
2005-10-23 23:17:00,86.633,86.667,86.633,86.655,197200000.0
2005-10-23 23:18:00,86.66,86.666,86.639,86.652,206599998.0
2005-10-23 23:19:00,86.662,86.662,86.622,86.625,167300002.0
2005-10-23 23:20:00,86.648,86.653,86.624,86.631,348200003.0
2005-10-23 23:21:00,86.641,86.679,86.627,86.66,318099996.0
2005-10-23 23:22:00,86.682,86.682,86.637,86.651,126900000.0
2005-10-23 23:23:00,86.666,86.68,86.63,86.657,211200002.0
2005-10-23 23:24:00,86.64,86.662,86.623,86.66,96000000.0
2005-10-23 23:25:00,86.656,86.663,86.63,86.634,159900000.0
2005-10-23 23:26:00,86.648,86.652,86.616,86.639,264999995.0
2005-10-23 23:27:00,86.66,86.668,86.634,86.641,159600002.0
2005-10-23 23:28:00,86.642,86.672,86.642,86.663,207699995.0
2005-10-23 23:29:00,86.662,86.682,86.643,86.657,230500000.0
2005-10-23 23:30:00,86.668,86.679,86.637,86.637,186100000.0
2005-10-23 23:31:00,86.635,86.656,86.605,86.629,209199999.0
2005-10-23 23:32:00,86.648,86.678,86.648,86.657,150299999.0
2005-10-23 23:33:00,86.649,86.665,86.64,86.657,186100000.0
2005-10-23 23:34:00,86.64,86.686,86.64,86.664,246599998.0
2005-10-23 23:35:00,86.667,86.669,86.627,86.627,241600001.0
2005-10-23 23:36:00,86.637,86.669,86.637,86.66,255799999.0
2005-10-23 23:37:00,86.659,86.692,86.65,86.692,199899999.0
2005-10-23 23:38:00,86.662,86.711,86.661,86.71,179600000.0
2005-10-23 23:39:00,86.686,86.716,86.606,86.716,164900000.0
2005-10-23 23:40:00,86.706,86.747,86.706,86.74,253200000.0
2005-10-23 23:41:00,86.723,86.739,86.697,86.711,327399999.0
2005-10-23 23:42:00,86.711,86.73,86.701,86.713,208899998.0
2005-10-23 23:43:00,86.708,86.743,86.708,86.727,179399996.0
2005-10-23 23:44:00,86.711,86.743,86.703,86.725,225999996.0
2005-10-23 23:45:00,86.693,86.721,86.679,86.694,225800000.0
2005-10-23 23:46:00,86.696,86.717,86.665,86.695,219799998.0
2005-10-23 23:47:00,86.683,86.703,86.668,86.69,148699998.0
2005-10-23 23:48:00,86.694,86.705,86.679,86.701,185700000.0
2005-10-23 23:49:00,86.678,86.709,86.671,86.681,197699999.0
2005-10-23 23:50:00,86.655,86.698,86.655,86.688,209099996.0
2005-10-23 23:51:00,86.704,86.704,86.669,86.696,219200001.0
2005-10-23 23:52:00,86.689,86.72,86.679,86.692,253500004.0
2005-10-23 23:53:00,86.713,86.715,86.663,86.677,159999999.0
2005-10-23 23:54:00,86.697,86.716,86.681,86.684,230599996.0
2005-10-23 23:55:00,86.698,86.747,86.693,86.737,147700000.0
2005-10-23 23:56:00,86.736,86.737,86.714,86.721,179300000.0
2005-10-23 23:57:00,86.724,86.743,86.712,86.722,86700000.0
2005-10-23 23:58:00,86.709,86.736,86.705,86.72,219799998.0
2005-10-23 23:59:00,86.731,86.738,86.708,86.708,232500001.0
2005-10-24 00:00:00,86.714,86.734,86.697,86.734,204099999.0
2005-10-24 00:01:00,86.728,86.765,86.72,86.765,209899999.0
2005-10-24 00:02:00,86.733,86.744,86.696,86.701,162700003.0
2005-10-24 00:03:00,86.697,86.735,86.697,86.724,147200003.0
2005-10-24 00:04:00,86.719,86.745,86.696,86.726,222600003.0
2005-10-24 00:05:00,86.744,86.754,86.707,86.707,184299999.0
2005-10-24 00:06:00,86.681,86.727,86.68,86.708,276399999.0
2005-10-24 00:07:00,86.708,86.752,86.705,86.737,188299997.0
2005-10-24 00:08:00,86.686,86.736,86.686,86.726,197099997.0
2005-10-24 00:09:00,86.725,86.733,86.693,86.712,193699999.0
2005-10-24 00:10:00,86.691,86.75,86.675,86.737,239100002.0
2005-10-24 00:11:00,86.734,86.735,86.697,86.697,186800001.0
2005-10-24 00:12:00,86.73,86.738,86.7,86.7,199999995.0
2005-10-24 00:13:00,86.697,86.738,86.697,86.73,248400001.0
2005-10-24 00:14:00,86.713,86.73,86.69,86.69,159200000.0
2005-10-24 00:15:00,86.728,86.747,86.704,86.729,168800000.0
2005-10-24 00:16:00,86.724,86.724,86.689,86.698,195999998.0
2005-10-24 00:17:00,86.701,86.731,86.692,86.731,106199999.0
2005-10-24 00:18:00,86.734,86.74,86.697,86.701,264600002.0
2005-10-24 00:19:00,86.703,86.731,86.689,86.707,244699997.0
2005-10-24 00:20:00,86.667,86.705,86.66,86.674,146299999.0
2005-10-24 00:21:00,86.658,86.693,86.631,86.648,215599999.0
2005-10-24 00:22:00,86.642,86.677,86.638,86.663,158700000.0
2005-10-24 00:23:00,86.657,86.692,86.644,86.661,259900000.0
2005-10-24 00:24:00,86.661,86.667,86.636,86.636,231899999.0
2005-10-24 00:25:00,86.66,86.684,86.636,86.656,234500002.0
2005-10-24 00:26:00,86.663,86.703,86.663,86.703,156899996.0
2005-10-24 00:27:00,86.676,86.703,86.66,86.669,235099999.0
2005-10-24 00:28:00,86.664,86.694,86.653,86.655,286400007.0
2005-10-24 00:29:00,86.669,86.696,86.669,86.694,204099999.0
2005-10-24 00:30:00,86.681,86.705,86.651,86.672,154899998.0
2005-10-24 00:31:00,86.676,86.676,86.647,86.648,175499997.0
2005-10-24 00:32:00,86.667,86.685,86.645,86.645,114100000.0
2005-10-24 00:33:00,86.636,86.645,86.628,86.633,76700000.0
2005-10-24 00:34:00,86.666,86.667,86.621,86.63,251499995.0
2005-10-24 00:35:00,86.613,86.645,86.613,86.631,176300004.0
2005-10-24 00:36:00,86.622,86.635,86.598,86.606,344599999.0
2005-10-24 00:37:00,86.575,86.61,86.575,86.6,210800002.0
2005-10-24 00:38:00,86.594,86.628,86.575,86.597,267499998.0
2005-10-24 00:39:00,86.625,86.625,86.587,86.602,96099999.0
2005-10-24 00:40:00,86.577,86.61,86.577,86.597,108200000.0
2005-10-24 00:41:00,86.605,86.63,86.591,86.6,276699997.0
2005-10-24 00:42:00,86.595,86.613,86.572,86.572,262099998.0
2005-10-24 00:43:00,86.6,86.635,86.59,86.62,110800000.0
2005-10-24 00:44:00,86.599,86.612,86.58,86.592,267899998.0
2005-10-24 00:45:00,86.598,86.629,86.581,86.603,132900000.0
2005-10-24 00:46:00,86.592,86.608,86.575,86.591,112200000.0
2005-10-24 00:47:00,86.586,86.613,86.584,86.605,300799999.0
2005-10-24 00:48:00,86.577,86.643,86.577,86.611,217999997.0
2005-10-24 00:49:00,86.619,86.647,86.602,86.617,125099999.0
2005-10-24 00:50:00,86.62,86.634,86.592,86.592,164200001.0
2005-10-24 00:51:00,86.589,86.624,86.577,86.609,223299997.0
2005-10-24 00:52:00,86.605,86.622,86.586,86.598,244700003.0
2005-10-24 00:53:00,86.604,86.623,86.595,86.613,222399998.0
2005-10-24 00:54:00,86.587,86.625,86.58,86.592,198299997.0
2005-10-24 00:55:00,86.602,86.634,86.596,86.61,212200001.0
2005-10-24 00:56:00,86.605,86.621,86.594,86.615,262299997.0
2005-10-24 00:57:00,86.601,86.624,86.598,86.616,133900001.0
2005-10-24 00:58:00,86.593,86.621,86.588,86.599,174900000.0
2005-10-24 00:59:00,86.609,86.626,86.605,86.625,139899999.0
2005-10-24 01:00:00,86.61,86.633,86.578,86.597,292599999.0
2005-10-24 01:01:00,86.603,86.64,86.603,86.626,143699999.0
2005-10-24 01:02:00,86.654,86.708,86.576,86.582,134300001.0
2005-10-24 01:03:00,86.58,86.607,86.561,86.574,204099999.0
2005-10-24 01:04:00,86.603,86.611,86.562,86.587,168799998.0
2005-10-24 01:05:00,86.608,86.608,86.558,86.568,128200000.0
2005-10-24 01:06:00,86.54,86.6,86.525,86.6,206699997.0
2005-10-24 01:07:00,86.589,86.61,86.576,86.582,125200000.0
2005-10-24 01:08:00,86.595,86.61,86.574,86.581,158799999.0
2005-10-24 01:09:00,86.592,86.6,86.56,86.585,260900002.0
2005-10-24 01:10:00,86.583,86.597,86.57,86.581,153999999.0
2005-10-24 01:11:00,86.592,86.592,86.544,86.552,286199998.0
2005-10-24 01:12:00,86.57,86.59,86.545,86.567,74700000.0
2005-10-24 01:13:00,86.565,86.621,86.563,86.615,220799998.0
2005-10-24 01:14:00,86.566,86.611,86.566,86.611,208300000.0
2005-10-24 01:15:00,86.58,86.613,86.573,86.595,257299999.0
2005-10-24 01:16:00,86.605,86.605,86.562,86.567,138500000.0
2005-10-24 01:17:00,86.607,86.609,86.56,86.571,265199999.0
2005-10-24 01:18:00,86.589,86.605,86.563,86.576,160000000.0
2005-10-24 01:19:00,86.574,86.613,86.562,86.603,247600000.0
2005-10-24 01:20:00,86.595,86.612,86.55,86.55,302000002.0
2005-10-24 01:21:00,86.62,86.62,86.562,86.57,187800000.0
2005-10-24 01:22:00,86.583,86.619,86.568,86.586,248200005.0
2005-10-24 01:23:00,86.606,86.63,86.571,86.591,131800000.0
2005-10-24 01:24:00,86.589,86.615,86.567,86.588,122700000.0
2005-10-24 01:25:00,86.568,86.605,86.565,86.596,210500002.0
2005-10-24 01:26:00,86.61,86.61,86.571,86.584,186700000.0
2005-10-24 01:27:00,86.59,86.618,86.581,86.583,261999999.0
2005-10-24 01:28:00,86.562,86.604,86.562,86.583,128700000.0
2005-10-24 01:29:00,86.585,86.603,86.553,86.553,212999999.0
2005-10-24 01:30:00,86.553,86.611,86.53,86.57,211299997.0
2005-10-24 01:31:00,86.572,86.623,86.552,86.562,297200000.0
2005-10-24 01:32:00,86.612,86.621,86.566,86.582,312699997.0
2005-10-24 01:33:00,86.59,86.614,86.558,86.58,204500000.0
2005-10-24 01:34:00,86.575,86.607,86.552,86.578,149899997.0
2005-10-24 01:35:00,86.572,86.616,86.564,86.613,149700001.0
2005-10-24 01:36:00,86.637,86.639,86.577,86.579,121500000.0
2005-10-24 01:37:00,86.635,86.65,86.598,86.621,122299999.0
2005-10-24 01:38:00,86.638,86.643,86.616,86.619,103000000.0
2005-10-24 01:39:00,86.59,86.634,86.583,86.614,123500000.0
2005-10-24 01:40:00,86.672,86.688,86.634,86.641,286600000.0
2005-10-24 01:41:00,86.651,86.676,86.632,86.642,207499999.0
2005-10-24 01:42:00,86.652,86.653,86.623,86.623,175400001.0
2005-10-24 01:43:00,86.637,86.65,86.558,86.608,266000002.0
2005-10-24 01:44:00,86.616,86.651,86.616,86.634,147399999.0
2005-10-24 01:45:00,86.608,86.636,86.605,86.63,212199995.0
2005-10-24 01:46:00,86.606,86.626,86.571,86.608,131899999.0
2005-10-24 01:47:00,86.638,86.644,86.599,86.616,188100000.0
2005-10-24 01:48:00,86.603,86.626,86.583,86.598,145799999.0
2005-10-24 01:49:00,86.613,86.625,86.59,86.6,168399998.0
2005-10-24 01:50:00,86.611,86.63,86.587,86.616,146000002.0
2005-10-24 01:51:00,86.609,86.628,86.585,86.599,104800001.0
2005-10-24 01:52:00,86.575,86.584,86.525,86.563,268000001.0
2005-10-24 01:53:00,86.559,86.606,86.559,86.598,202000000.0
2005-10-24 01:54:00,86.585,86.596,86.556,86.556,162399997.0
2005-10-24 01:55:00,86.571,86.609,86.566,86.609,106600000.0
2005-10-24 01:56:00,86.602,86.611,86.583,86.584,101300001.0
2005-10-24 01:57:00,86.576,86.612,86.539,86.587,103700000.0
2005-10-24 01:58:00,86.633,86.633,86.563,86.569,164599998.0
2005-10-24 01:59:00,86.587,86.61,86.563,86.61,319900001.0
2005-10-24 02:00:00,86.6,86.621,86.589,86.621,148900002.0
2005-10-24 02:01:00,86.598,86.608,86.569,86.603,349899995.0
2005-10-24 02:02:00,86.566,86.609,86.563,86.6,277499997.0
2005-10-24 02:03:00,86.589,86.616,86.577,86.61,203600001.0
2005-10-24 02:04:00,86.603,86.638,86.587,86.608,345600002.0
2005-10-24 02:05:00,86.616,86.637,86.605,86.612,209600003.0
2005-10-24 02:06:00,86.628,86.636,86.615,86.619,157800001.0
2005-10-24 02:07:00,86.629,86.648,86.619,86.637,223000001.0
2005-10-24 02:08:00,86.63,86.642,86.613,86.62,200699999.0
2005-10-24 02:09:00,86.634,86.641,86.614,86.623,184500001.0
2005-10-24 02:10:00,86.601,86.651,86.601,86.642,105399998.0
2005-10-24 02:11:00,86.623,86.669,86.623,86.647,182500002.0
2005-10-24 02:12:00,86.624,86.643,86.612,86.625,242200001.0
2005-10-24 02:13:00,86.629,86.648,86.628,86.643,210100000.0
2005-10-24 02:14:00,86.624,86.654,86.621,86.637,249999998.0
2005-10-24 02:15:00,86.66,86.66,86.603,86.638,203399997.0
2005-10-24 02:16:00,86.621,86.639,86.602,86.62,315400000.0
2005-10-24 02:17:00,86.627,86.645,86.608,86.608,171100000.0
2005-10-24 02:18:00,86.619,86.666,86.619,86.648,137900001.0
2005-10-24 02:19:00,86.628,86.645,86.598,86.598,264800000.0
2005-10-24 02:20:00,86.621,86.636,86.6,86.619,120900003.0
2005-10-24 02:21:00,86.622,86.654,86.596,86.629,218699997.0
2005-10-24 02:22:00,86.629,86.648,86.612,86.638,242400000.0
2005-10-24 02:23:00,86.65,86.65,86.613,86.62,253399997.0
2005-10-24 02:24:00,86.625,86.631,86.599,86.608,240399998.0
2005-10-24 02:25:00,86.589,86.64,86.589,86.63,237200001.0
2005-10-24 02:26:00,86.611,86.629,86.593,86.61,95299999.0
2005-10-24 02:27:00,86.617,86.621,86.591,86.591,233100002.0
2005-10-24 02:28:00,86.608,86.642,86.596,86.632,292899996.0
2005-10-24 02:29:00,86.613,86.64,86.6,86.614,129400002.0
2005-10-24 02:30:00,86.632,86.632,86.594,86.603,130800000.0
2005-10-24 02:31:00,86.618,86.649,86.6,86.622,150700001.0
2005-10-24 02:32:00,86.624,86.646,86.614,86.627,181299997.0
2005-10-24 02:33:00,86.607,86.662,86.599,86.65,204799996.0
2005-10-24 02:34:00,86.646,86.662,86.633,86.648,134700000.0
2005-10-24 02:35:00,86.635,86.667,86.633,86.656,222999998.0
2005-10-24 02:36:00,86.657,86.68,86.646,86.672,144600001.0
2005-10-24 02:37:00,86.678,86.678,86.637,86.637,258700002.0
2005-10-24 02:38:00,86.659,86.662,86.623,86.629,152700000.0
2005-10-24 02:39:00,86.623,86.639,86.595,86.617,162499999.0
2005-10-24 02:40:00,86.621,86.633,86.607,86.615,314399999.0
2005-10-24 02:41:00,86.625,86.641,86.604,86.636,159399999.0
2005-10-24 02:42:00,86.611,86.652,86.61,86.62,209800000.0
2005-10-24 02:43:00,86.627,86.659,86.612,86.635,290399997.0
2005-10-24 02:44:00,86.625,86.67,86.614,86.634,214399999.0
2005-10-24 02:45:00,86.622,86.674,86.621,86.636,219499999.0
2005-10-24 02:46:00,86.631,86.65,86.602,86.646,140500000.0
2005-10-24 02:47:00,86.664,86.664,86.639,86.649,248600000.0
2005-10-24 02:48:00,86.673,86.687,86.654,86.662,217400000.0
2005-10-24 02:49:00,86.642,86.669,86.642,86.658,168599999.0
2005-10-24 02:50:00,86.633,86.663,86.628,86.645,150899997.0
2005-10-24 02:51:00,86.632,86.655,86.625,86.646,231600001.0
2005-10-24 02:52:00,86.631,86.659,86.611,86.63,144900000.0
2005-10-24 02:53:00,86.603,86.632,86.594,86.625,215200002.0
2005-10-24 02:54:00,86.606,86.638,86.606,86.631,160300002.0
2005-10-24 02:55:00,86.64,86.643,86.607,86.607,145499999.0
2005-10-24 02:56:00,86.62,86.642,86.61,86.62,244899995.0
2005-10-24 02:57:00,86.633,86.663,86.616,86.638,266600002.0
2005-10-24 02:58:00,86.62,86.675,86.615,86.675,148899999.0
2005-10-24 02:59:00,86.629,86.655,86.621,86.644,267800002.0
2005-10-24 03:00:00,86.626,86.655,86.616,86.627,216999998.0
2005-10-24 03:01:00,86.633,86.647,86.617,86.617,129899999.0
2005-10-24 03:02:00,86.585,86.617,86.575,86.61,254399997.0
2005-10-24 03:03:00,86.632,86.637,86.598,86.607,231700002.0
2005-10-24 03:04:00,86.615,86.616,86.585,86.601,105900001.0
2005-10-24 03:05:00,86.59,86.607,86.583,86.595,124500001.0
2005-10-24 03:06:00,86.6,86.622,86.588,86.598,185700003.0
2005-10-24 03:07:00,86.612,86.625,86.602,86.603,252099997.0
2005-10-24 03:08:00,86.607,86.633,86.584,86.633,176700000.0
2005-10-24 03:09:00,86.632,86.636,86.607,86.621,238700004.0
2005-10-24 03:10:00,86.648,86.656,86.602,86.615,248200005.0
2005-10-24 03:11:00,86.625,86.631,86.609,86.611,170600000.0
2005-10-24 03:12:00,86.63,86.635,86.593,86.621,251500001.0
2005-10-24 03:13:00,86.614,86.643,86.614,86.621,113100000.0
2005-10-24 03:14:00,86.638,86.638,86.604,86.612,252500001.0
2005-10-24 03:15:00,86.597,86.619,86.59,86.608,135200001.0
2005-10-24 03:16:00,86.578,86.626,86.578,86.615,297399997.0
2005-10-24 03:17:00,86.615,86.633,86.585,86.585,331900001.0
2005-10-24 03:18:00,86.615,86.62,86.587,86.597,154199999.0
2005-10-24 03:19:00,86.581,86.6,86.563,86.582,231700000.0
2005-10-24 03:20:00,86.571,86.608,86.559,86.605,191800000.0
2005-10-24 03:21:00,86.605,86.634,86.584,86.601,156900000.0
2005-10-24 03:22:00,86.605,86.621,86.585,86.596,169300001.0
2005-10-24 03:23:00,86.606,86.618,86.598,86.618,250000000.0
2005-10-24 03:24:00,86.595,86.608,86.58,86.583,213500003.0
2005-10-24 03:25:00,86.587,86.607,86.541,86.547,205099999.0
2005-10-24 03:26:00,86.593,86.618,86.573,86.589,194700000.0
2005-10-24 03:27:00,86.593,86.614,86.588,86.6,161099995.0
2005-10-24 03:28:00,86.587,86.61,86.582,86.6,175100000.0
2005-10-24 03:29:00,86.583,86.635,86.574,86.623,291600001.0
2005-10-24 03:30:00,86.628,86.66,86.618,86.621,188099999.0
2005-10-24 03:31:00,86.627,86.65,86.615,86.628,184300001.0
2005-10-24 03:32:00,86.622,86.639,86.609,86.626,192699995.0
2005-10-24 03:33:00,86.637,86.655,86.602,86.613,280300004.0
2005-10-24 03:34:00,86.626,86.671,86.608,86.671,259500001.0
2005-10-24 03:35:00,86.66,86.679,86.631,86.644,223600000.0
2005-10-24 03:36:00,86.649,86.692,86.649,86.677,196600001.0
2005-10-24 03:37:00,86.661,86.682,86.638,86.682,199900000.0
2005-10-24 03:38:00,86.65,86.677,86.632,86.634,181399998.0
2005-10-24 03:39:00,86.631,86.663,86.611,86.634,254700001.0
2005-10-24 03:40:00,86.635,86.665,86.635,86.665,264399999.0
2005-10-24 03:41:00,86.651,86.687,86.647,86.687,178499997.0
2005-10-24 03:42:00,86.638,86.67,86.627,86.67,137999999.0
2005-10-24 03:43:00,86.632,86.685,86.612,86.636,374999998.0
2005-10-24 03:44:00,86.633,86.672,86.626,86.66,216100002.0
2005-10-24 03:45:00,86.645,86.669,86.637,86.669,167699997.0
2005-10-24 03:46:00,86.657,86.657,86.612,86.632,266400001.0
2005-10-24 03:47:00,86.652,86.679,86.642,86.648,245400001.0
2005-10-24 03:48:00,86.659,86.678,86.65,86.66,134099999.0
2005-10-24 03:49:00,86.65,86.68,86.633,86.65,164099998.0
2005-10-24 03:50:00,86.629,86.689,86.618,86.678,210800000.0
2005-10-24 03:51:00,86.653,86.653,86.612,86.63,168399998.0
2005-10-24 03:52:00,86.606,86.648,86.585,86.589,256899995.0
2005-10-24 03:53:00,86.583,86.647,86.583,86.64,142100000.0
2005-10-24 03:54:00,86.631,86.639,86.6,86.604,314299993.0
2005-10-24 03:55:00,86.615,86.617,86.58,86.593,221199998.0
2005-10-24 03:56:00,86.625,86.646,86.608,86.61,263400000.0
2005-10-24 03:57:00,86.618,86.651,86.608,86.633,210399999.0
2005-10-24 03:58:00,86.617,86.646,86.617,86.626,156300000.0
2005-10-24 03:59:00,86.642,86.649,86.599,86.604,139900001.0
2005-10-24 04:00:00,86.61,86.632,86.593,86.632,252499997.0
2005-10-24 04:01:00,86.646,86.654,86.599,86.601,168200000.0
2005-10-24 04:02:00,86.629,86.643,86.607,86.607,250399995.0
2005-10-24 04:03:00,86.619,86.619,86.577,86.577,82500001.0
2005-10-24 04:04:00,86.57,86.617,86.56,86.58,170499998.0
2005-10-24 04:05:00,86.615,86.617,86.563,86.575,195600000.0
2005-10-24 04:06:00,86.565,86.573,86.543,86.557,217300001.0
2005-10-24 04:07:00,86.6,86.604,86.566,86.593,228299998.0
2005-10-24 04:08:00,86.562,86.59,86.553,86.567,229599997.0
2005-10-24 04:09:00,86.581,86.608,86.574,86.593,148800003.0
2005-10-24 04:10:00,86.566,86.603,86.566,86.6,146699999.0
2005-10-24 04:11:00,86.584,86.595,86.572,86.573,260200001.0
2005-10-24 04:12:00,86.584,86.602,86.577,86.593,133799999.0
2005-10-24 04:13:00,86.584,86.588,86.572,86.582,108199999.0
2005-10-24 04:14:00,86.589,86.604,86.58,86.583,195499996.0
2005-10-24 04:15:00,86.581,86.614,86.564,86.579,218299997.0
2005-10-24 04:16:00,86.595,86.612,86.556,86.568,259399999.0
2005-10-24 04:17:00,86.559,86.603,86.544,86.577,228200002.0
2005-10-24 04:18:00,86.599,86.609,86.564,86.57,147499997.0
2005-10-24 04:19:00,86.592,86.604,86.559,86.572,186400001.0
2005-10-24 04:20:00,86.581,86.597,86.56,86.579,168999999.0
2005-10-24 04:21:00,86.596,86.627,86.575,86.583,246400003.0
2005-10-24 04:22:00,86.598,86.603,86.581,86.602,176500000.0
2005-10-24 04:23:00,86.589,86.611,86.585,86.598,131400001.0
2005-10-24 04:24:00,86.584,86.593,86.562,86.582,187300000.0
2005-10-24 04:25:00,86.597,86.604,86.569,86.571,140600001.0
2005-10-24 04:26:00,86.519,86.591,86.515,86.562,296799998.0
2005-10-24 04:27:00,86.584,86.596,86.562,86.566,202499998.0
2005-10-24 04:28:00,86.565,86.592,86.556,86.577,230900002.0
2005-10-24 04:29:00,86.605,86.613,86.562,86.562,146500000.0
2005-10-24 04:30:00,86.551,86.575,86.547,86.571,250600002.0
2005-10-24 04:31:00,86.583,86.586,86.562,86.567,193100001.0
2005-10-24 04:32:00,86.564,86.602,86.564,86.59,202599997.0
2005-10-24 04:33:00,86.601,86.604,86.574,86.576,310700002.0
2005-10-24 04:34:00,86.574,86.598,86.55,86.55,192099995.0
2005-10-24 04:35:00,86.565,86.598,86.565,86.589,165699998.0
2005-10-24 04:36:00,86.588,86.613,86.576,86.597,113100000.0
2005-10-24 04:37:00,86.575,86.607,86.559,86.577,117200000.0
2005-10-24 04:38:00,86.58,86.58,86.547,86.553,167700002.0
2005-10-24 04:39:00,86.569,86.608,86.551,86.564,185300003.0
2005-10-24 04:40:00,86.565,86.565,86.53,86.532,253300001.0
2005-10-24 04:41:00,86.531,86.549,86.52,86.549,269300000.0
2005-10-24 04:42:00,86.55,86.569,86.534,86.552,237699999.0
2005-10-24 04:43:00,86.541,86.569,86.531,86.555,250000000.0
2005-10-24 04:44:00,86.543,86.557,86.524,86.548,164400000.0
2005-10-24 04:45:00,86.534,86.562,86.534,86.551,250100000.0
2005-10-24 04:46:00,86.549,86.575,86.547,86.565,147399999.0
2005-10-24 04:47:00,86.521,86.563,86.52,86.538,165399998.0
2005-10-24 04:48:00,86.529,86.56,86.524,86.56,137400001.0
2005-10-24 04:49:00,86.51,86.546,86.51,86.546,155099999.0
2005-10-24 04:50:00,86.521,86.546,86.517,86.535,217299999.0
2005-10-24 04:51:00,86.549,86.563,86.53,86.53,274899997.0
2005-10-24 04:52:00,86.543,86.556,86.525,86.538,160600000.0
2005-10-24 04:53:00,86.549,86.562,86.519,86.526,173099999.0
2005-10-24 04:54:00,86.531,86.569,86.512,86.559,413399999.0
2005-10-24 04:55:00,86.532,86.542,86.509,86.509,164900002.0
2005-10-24 04:56:00,86.549,86.563,86.537,86.548,100100000.0
2005-10-24 04:57:00,86.55,86.557,86.522,86.538,232799998.0
2005-10-24 04:58:00,86.549,86.555,86.524,86.527,177499999.0
2005-10-24 04:59:00,86.534,86.554,86.534,86.547,155799998.0
2005-10-24 05:00:00,86.559,86.571,86.538,86.556,191500002.0
2005-10-24 05:01:00,86.527,86.549,86.524,86.528,136399999.0
2005-10-24 05:02:00,86.542,86.556,86.52,86.532,266599998.0
2005-10-24 05:03:00,86.54,86.545,86.505,86.513,144499999.0
2005-10-24 05:04:00,86.496,86.526,86.491,86.495,165100000.0
2005-10-24 05:05:00,86.504,86.535,86.479,86.505,154200001.0
2005-10-24 05:06:00,86.46,86.504,86.46,86.497,162000001.0
2005-10-24 05:07:00,86.512,86.517,86.484,86.484,173999998.0
2005-10-24 05:08:00,86.502,86.521,86.491,86.491,147300003.0
2005-10-24 05:09:00,86.505,86.533,86.495,86.533,273800001.0
2005-10-24 05:10:00,86.491,86.535,86.486,86.515,171300002.0
2005-10-24 05:11:00,86.518,86.562,86.496,86.496,240499999.0
2005-10-24 05:12:00,86.539,86.558,86.529,86.547,66000000.0
2005-10-24 05:13:00,86.54,86.54,86.521,86.529,131199999.0
2005-10-24 05:14:00,86.525,86.551,86.517,86.543,305299994.0
2005-10-24 05:15:00,86.544,86.562,86.51,86.51,144300000.0
2005-10-24 05:16:00,86.507,86.554,86.507,86.531,241000000.0
2005-10-24 05:17:00,86.513,86.535,86.491,86.535,210500000.0
2005-10-24 05:18:00,86.496,86.525,86.488,86.488,129400001.0
2005-10-24 05:19:00,86.51,86.56,86.509,86.53,75200000.0
2005-10-24 05:20:00,86.516,86.538,86.509,86.528,154000000.0
2005-10-24 05:21:00,86.527,86.544,86.507,86.524,242800000.0
2005-10-24 05:22:00,86.525,86.555,86.515,86.529,264100001.0
2005-10-24 05:23:00,86.51,86.557,86.51,86.544,238600002.0
2005-10-24 05:24:00,86.537,86.557,86.517,86.521,165400000.0
2005-10-24 05:25:00,86.515,86.542,86.514,86.528,196100000.0
2005-10-24 05:26:00,86.515,86.526,86.491,86.491,106299999.0
2005-10-24 05:27:00,86.515,86.548,86.492,86.523,177199999.0
2005-10-24 05:28:00,86.546,86.554,86.495,86.513,173299999.0
2005-10-24 05:29:00,86.535,86.551,86.503,86.53,311799997.0
2005-10-24 05:30:00,86.522,86.554,86.507,86.532,253700000.0
2005-10-24 05:31:00,86.546,86.566,86.524,86.539,229599997.0
2005-10-24 05:32:00,86.543,86.564,86.524,86.542,237300001.0
2005-10-24 05:33:00,86.572,86.592,86.542,86.558,216900000.0
2005-10-24 05:34:00,86.551,86.566,86.535,86.553,135700000.0
2005-10-24 05:35:00,86.539,86.561,86.528,86.544,192699998.0
2005-10-24 05:36:00,86.529,86.572,86.522,86.527,180500001.0
2005-10-24 05:37:00,86.524,86.593,86.524,86.593,267900000.0
2005-10-24 05:38:00,86.553,86.578,86.539,86.571,247199999.0
2005-10-24 05:39:00,86.564,86.571,86.546,86.55,203399997.0
2005-10-24 05:40:00,86.568,86.583,86.547,86.563,141099996.0
2005-10-24 05:41:00,86.582,86.592,86.56,86.565,303500002.0
2005-10-24 05:42:00,86.547,86.564,86.539,86.561,184399999.0
2005-10-24 05:43:00,86.582,86.59,86.562,86.58,208000000.0
2005-10-24 05:44:00,86.561,86.57,86.528,86.55,206799998.0
2005-10-24 05:45:00,86.558,86.602,86.54,86.582,126600000.0
2005-10-24 05:46:00,86.523,86.591,86.523,86.591,126600000.0
2005-10-24 05:47:00,86.557,86.577,86.527,86.535,178400000.0
2005-10-24 05:48:00,86.548,86.579,86.533,86.536,199200000.0
2005-10-24 05:49:00,86.548,86.575,86.532,86.549,206299997.0
2005-10-24 05:50:00,86.56,86.582,86.525,86.533,205599998.0
2005-10-24 05:51:00,86.559,86.591,86.555,86.591,122599999.0
2005-10-24 05:52:00,86.567,86.581,86.54,86.551,215000004.0
2005-10-24 05:53:00,86.556,86.58,86.53,86.549,237299999.0
2005-10-24 05:54:00,86.55,86.581,86.544,86.561,161300001.0
2005-10-24 05:55:00,86.548,86.584,86.548,86.567,112899999.0
2005-10-24 05:56:00,86.56,86.57,86.536,86.54,279100000.0
2005-10-24 05:57:00,86.565,86.575,86.537,86.563,122000000.0
2005-10-24 05:58:00,86.551,86.592,86.551,86.561,151299999.0
2005-10-24 05:59:00,86.554,86.58,86.543,86.562,90500000.0
2005-10-24 06:00:00,86.56,86.589,86.537,86.537,256100001.0
2005-10-24 06:01:00,86.543,86.561,86.523,86.555,205799995.0
2005-10-24 06:02:00,86.54,86.576,86.54,86.551,203899998.0
2005-10-24 06:03:00,86.532,86.584,86.532,86.555,203999998.0
2005-10-24 06:04:00,86.542,86.56,86.531,86.546,213100002.0
2005-10-24 06:05:00,86.57,86.578,86.536,86.559,234100003.0
2005-10-24 06:06:00,86.541,86.579,86.536,86.556,262000000.0
2005-10-24 06:07:00,86.542,86.59,86.536,86.589,214500001.0
2005-10-24 06:08:00,86.561,86.59,86.541,86.547,113999999.0
2005-10-24 06:09:00,86.567,86.579,86.554,86.557,314999999.0
2005-10-24 06:10:00,86.566,86.573,86.543,86.56,189100002.0
2005-10-24 06:11:00,86.569,86.577,86.544,86.554,164800000.0
2005-10-24 06:12:00,86.548,86.585,86.543,86.557,204899998.0
2005-10-24 06:13:00,86.568,86.582,86.535,86.561,165099998.0
2005-10-24 06:14:00,86.544,86.591,86.531,86.558,219799998.0
2005-10-24 06:15:00,86.605,86.605,86.545,86.587,190200000.0
2005-10-24 06:16:00,86.55,86.61,86.542,86.565,289899996.0
2005-10-24 06:17:00,86.56,86.58,86.556,86.58,205299997.0
2005-10-24 06:18:00,86.586,86.588,86.536,86.536,321300001.0
2005-10-24 06:19:00,86.553,86.574,86.525,86.525,149200000.0
2005-10-24 06:20:00,86.533,86.572,86.533,86.558,205700002.0
2005-10-24 06:21:00,86.558,86.594,86.543,86.583,166000001.0
2005-10-24 06:22:00,86.565,86.568,86.532,86.537,255100002.0
2005-10-24 06:23:00,86.521,86.542,86.512,86.533,163200001.0
2005-10-24 06:24:00,86.525,86.58,86.525,86.555,220700000.0
2005-10-24 06:25:00,86.591,86.634,86.552,86.56,273699997.0
2005-10-24 06:26:00,86.535,86.588,86.527,86.55,274499997.0
2005-10-24 06:27:00,86.546,86.584,86.546,86.57,160000002.0
2005-10-24 06:28:00,86.576,86.582,86.543,86.56,194399998.0
2005-10-24 06:29:00,86.552,86.564,86.508,86.564,133200001.0
2005-10-24 06:30:00,86.515,86.547,86.515,86.547,158900000.0
2005-10-24 06:31:00,86.563,86.598,86.551,86.558,161200003.0
2005-10-24 06:32:00,86.567,86.591,86.545,86.573,167900003.0
2005-10-24 06:33:00,86.579,86.579,86.542,86.542,232099997.0
2005-10-24 06:34:00,86.541,86.574,86.527,86.54,218400000.0
2005-10-24 06:35:00,86.538,86.558,86.527,86.558,250399996.0
2005-10-24 06:36:00,86.543,86.585,86.526,86.56,156600001.0
2005-10-24 06:37:00,86.567,86.596,86.551,86.579,187900001.0
2005-10-24 06:38:00,86.568,86.568,86.531,86.549,210500000.0
2005-10-24 06:39:00,86.564,86.58,86.528,86.53,345299999.0
2005-10-24 06:40:00,86.552,86.559,86.516,86.516,284200001.0
2005-10-24 06:41:00,86.528,86.564,86.528,86.539,188500002.0
2005-10-24 06:42:00,86.51,86.569,86.51,86.56,243100003.0
2005-10-24 06:43:00,86.595,86.595,86.539,86.54,240600001.0
2005-10-24 06:44:00,86.528,86.561,86.525,86.56,172100000.0
2005-10-24 06:45:00,86.559,86.604,86.556,86.569,230199999.0
2005-10-24 06:46:00,86.571,86.597,86.553,86.563,169100001.0
2005-10-24 06:47:00,86.537,86.562,86.535,86.547,195900003.0
2005-10-24 06:48:00,86.543,86.556,86.525,86.529,232200001.0
2005-10-24 06:49:00,86.525,86.57,86.52,86.55,229000000.0
2005-10-24 06:50:00,86.515,86.55,86.506,86.528,221999997.0
2005-10-24 06:51:00,86.55,86.563,86.517,86.537,193900000.0
2005-10-24 06:52:00,86.517,86.578,86.512,86.565,179900000.0
2005-10-24 06:53:00,86.565,86.57,86.539,86.553,132600000.0
2005-10-24 06:54:00,86.551,86.573,86.541,86.569,229200003.0
2005-10-24 06:55:00,86.568,86.586,86.545,86.586,186999997.0
2005-10-24 06:56:00,86.536,86.568,86.518,86.568,208700002.0
2005-10-24 06:57:00,86.569,86.572,86.51,86.553,207099999.0
2005-10-24 06:58:00,86.567,86.57,86.52,86.537,236700002.0
2005-10-24 06:59:00,86.525,86.561,86.519,86.561,169299998.0
2005-10-24 07:00:00,86.55,86.57,86.548,86.57,149999999.0
2005-10-24 07:01:00,86.566,86.585,86.543,86.546,182000001.0
2005-10-24 07:02:00,86.556,86.568,86.537,86.538,194299999.0
2005-10-24 07:03:00,86.575,86.584,86.541,86.554,194700000.0
2005-10-24 07:04:00,86.589,86.597,86.553,86.553,124399999.0
2005-10-24 07:05:00,86.558,86.609,86.558,86.583,162700000.0
2005-10-24 07:06:00,86.559,86.594,86.558,86.575,128900000.0
2005-10-24 07:07:00,86.564,86.592,86.542,86.592,121000000.0
2005-10-24 07:08:00,86.545,86.586,86.544,86.57,193700000.0
2005-10-24 07:09:00,86.545,86.585,86.545,86.572,146899998.0
2005-10-24 07:10:00,86.575,86.575,86.541,86.541,133499999.0
2005-10-24 07:11:00,86.543,86.56,86.541,86.555,147800000.0
2005-10-24 07:12:00,86.559,86.572,86.542,86.554,225300000.0
2005-10-24 07:13:00,86.561,86.576,86.534,86.534,206900000.0
2005-10-24 07:14:00,86.542,86.55,86.504,86.515,212599996.0
2005-10-24 07:15:00,86.518,86.57,86.504,86.538,160900002.0
2005-10-24 07:16:00,86.549,86.58,86.525,86.559,241900000.0
2005-10-24 07:17:00,86.55,86.577,86.55,86.57,252999998.0
2005-10-24 07:18:00,86.525,86.563,86.52,86.551,231900003.0
2005-10-24 07:19:00,86.54,86.564,86.519,86.539,290200001.0
2005-10-24 07:20:00,86.531,86.562,86.526,86.542,218700001.0
2005-10-24 07:21:00,86.506,86.53,86.493,86.513,227700004.0
2005-10-24 07:22:00,86.513,86.554,86.502,86.537,145700003.0
2005-10-24 07:23:00,86.496,86.536,86.496,86.533,224499995.0
2005-10-24 07:24:00,86.527,86.529,86.49,86.514,188199998.0
2005-10-24 07:25:00,86.51,86.542,86.51,86.532,253299998.0
2005-10-24 07:26:00,86.521,86.552,86.515,86.552,309999995.0
2005-10-24 07:27:00,86.535,86.542,86.494,86.496,186399999.0
2005-10-24 07:28:00,86.512,86.554,86.507,86.527,212199998.0
2005-10-24 07:29:00,86.522,86.54,86.516,86.53,110099998.0
2005-10-24 07:30:00,86.535,86.551,86.514,86.527,249900001.0
2005-10-24 07:31:00,86.53,86.533,86.506,86.515,156700000.0
2005-10-24 07:32:00,86.52,86.56,86.519,86.545,198699997.0
2005-10-24 07:33:00,86.53,86.547,86.52,86.542,120300000.0
2005-10-24 07:34:00,86.562,86.572,86.516,86.521,179500002.0
2005-10-24 07:35:00,86.548,86.578,86.539,86.539,219599999.0
2005-10-24 07:36:00,86.541,86.562,86.518,86.542,203700000.0
2005-10-24 07:37:00,86.522,86.561,86.52,86.561,168699998.0
2005-10-24 07:38:00,86.536,86.563,86.521,86.548,129300000.0
2005-10-24 07:39:00,86.545,86.584,86.521,86.54,220300001.0
2005-10-24 07:40:00,86.547,86.614,86.545,86.594,227599999.0
2005-10-24 07:41:00,86.559,86.592,86.542,86.575,230600000.0
2005-10-24 07:42:00,86.575,86.606,86.564,86.585,239900000.0
2005-10-24 07:43:00,86.58,86.593,86.566,86.588,150700002.0
2005-10-24 07:44:00,86.583,86.601,86.562,86.587,220899997.0
2005-10-24 07:45:00,86.576,86.614,86.569,86.579,158499998.0
2005-10-24 07:46:00,86.558,86.596,86.529,86.576,130200001.0
2005-10-24 07:47:00,86.599,86.612,86.544,86.551,176200005.0
2005-10-24 07:48:00,86.594,86.594,86.564,86.577,175400000.0
2005-10-24 07:49:00,86.596,86.621,86.573,86.598,261400003.0
2005-10-24 07:50:00,86.579,86.607,86.549,86.584,144900000.0
2005-10-24 07:51:00,86.588,86.605,86.579,86.579,115700000.0
2005-10-24 07:52:00,86.585,86.607,86.555,86.594,254199999.0
2005-10-24 07:53:00,86.592,86.63,86.577,86.63,124100000.0
2005-10-24 07:54:00,86.619,86.627,86.588,86.588,283600001.0
2005-10-24 07:55:00,86.611,86.656,86.608,86.615,339899997.0
2005-10-24 07:56:00,86.623,86.623,86.588,86.598,169000003.0
2005-10-24 07:57:00,86.623,86.636,86.608,86.61,222600003.0
2005-10-24 07:58:00,86.598,86.622,86.58,86.607,258799994.0
2005-10-24 07:59:00,86.6,86.616,86.581,86.601,138100000.0
2005-10-24 08:00:00,86.598,86.612,86.561,86.575,133300000.0
2005-10-24 08:01:00,86.563,86.578,86.543,86.563,138900000.0
2005-10-24 08:02:00,86.559,86.573,86.522,86.523,141700002.0
2005-10-24 08:03:00,86.557,86.558,86.525,86.525,116999999.0
2005-10-24 08:04:00,86.537,86.551,86.515,86.515,145200000.0
2005-10-24 08:05:00,86.514,86.535,86.464,86.498,203099998.0
2005-10-24 08:06:00,86.505,86.538,86.505,86.525,137300000.0
2005-10-24 08:07:00,86.514,86.569,86.514,86.558,276299997.0
2005-10-24 08:08:00,86.57,86.582,86.557,86.562,86500000.0
2005-10-24 08:09:00,86.532,86.572,86.532,86.555,219999994.0
2005-10-24 08:10:00,86.528,86.549,86.494,86.523,179799999.0
2005-10-24 08:11:00,86.478,86.513,86.478,86.503,152900000.0
2005-10-24 08:12:00,86.481,86.51,86.474,86.494,220900001.0
2005-10-24 08:13:00,86.478,86.502,86.471,86.495,282999999.0
2005-10-24 08:14:00,86.492,86.498,86.466,86.495,186300000.0
2005-10-24 08:15:00,86.521,86.521,86.47,86.495,255000000.0
2005-10-24 08:16:00,86.507,86.509,86.488,86.492,202899999.0
2005-10-24 08:17:00,86.492,86.509,86.477,86.502,217099999.0
2005-10-24 08:18:00,86.492,86.516,86.486,86.5,147399999.0
2005-10-24 08:19:00,86.5,86.511,86.482,86.495,285999996.0
2005-10-24 08:20:00,86.485,86.519,86.481,86.517,214400001.0
2005-10-24 08:21:00,86.525,86.552,86.518,86.518,286399996.0
2005-10-24 08:22:00,86.515,86.534,86.51,86.53,130499998.0
2005-10-24 08:23:00,86.513,86.546,86.502,86.518,193999997.0
2005-10-24 08:24:00,86.511,86.528,86.505,86.526,158399999.0
2005-10-24 08:25:00,86.521,86.539,86.498,86.519,145800000.0
2005-10-24 08:26:00,86.509,86.535,86.495,86.517,151899998.0
2005-10-24 08:27:00,86.499,86.537,86.499,86.534,251699997.0
2005-10-24 08:28:00,86.517,86.558,86.503,86.539,289999998.0
2005-10-24 08:29:00,86.529,86.544,86.519,86.543,214199997.0
2005-10-24 08:30:00,86.511,86.534,86.495,86.508,206900000.0
2005-10-24 08:31:00,86.487,86.512,86.471,86.484,104900000.0
2005-10-24 08:32:00,86.483,86.51,86.481,86.5,302999998.0
2005-10-24 08:33:00,86.507,86.527,86.494,86.51,247899999.0
2005-10-24 08:34:00,86.481,86.509,86.481,86.499,202099997.0
2005-10-24 08:35:00,86.493,86.531,86.492,86.505,172300000.0
2005-10-24 08:36:00,86.5,86.515,86.477,86.498,101200001.0
2005-10-24 08:37:00,86.508,86.52,86.48,86.509,197600003.0
2005-10-24 08:38:00,86.502,86.515,86.48,86.51,199700004.0
2005-10-24 08:39:00,86.495,86.513,86.475,86.497,226600002.0
2005-10-24 08:40:00,86.495,86.5,86.478,86.483,262600000.0
2005-10-24 08:41:00,86.503,86.504,86.476,86.476,146500001.0
2005-10-24 08:42:00,86.481,86.504,86.466,86.482,174200002.0
2005-10-24 08:43:00,86.487,86.512,86.463,86.471,241800000.0
2005-10-24 08:44:00,86.475,86.485,86.456,86.467,256099999.0
2005-10-24 08:45:00,86.494,86.506,86.481,86.486,106499998.0
2005-10-24 08:46:00,86.478,86.507,86.47,86.481,180399999.0
2005-10-24 08:47:00,86.49,86.518,86.485,86.497,131499999.0
2005-10-24 08:48:00,86.503,86.508,86.485,86.485,198499999.0
2005-10-24 08:49:00,86.479,86.523,86.479,86.515,241600002.0
2005-10-24 08:50:00,86.501,86.501,86.468,86.477,168099999.0
2005-10-24 08:51:00,86.488,86.52,86.48,86.48,360699996.0
2005-10-24 08:52:00,86.498,86.521,86.479,86.482,215699999.0
2005-10-24 08:53:00,86.475,86.499,86.463,86.499,216600002.0
2005-10-24 08:54:00,86.493,86.511,86.479,86.495,121200000.0
2005-10-24 08:55:00,86.527,86.542,86.504,86.513,226099998.0
2005-10-24 08:56:00,86.497,86.533,86.477,86.499,189999996.0
2005-10-24 08:57:00,86.492,86.535,86.492,86.525,190700000.0
2005-10-24 08:58:00,86.538,86.56,86.52,86.52,168699997.0
2005-10-24 08:59:00,86.546,86.556,86.531,86.535,252799999.0
2005-10-24 09:00:00,86.523,86.561,86.523,86.561,182099998.0
2005-10-24 09:01:00,86.565,86.574,86.548,86.548,175500001.0
2005-10-24 09:02:00,86.582,86.582,86.556,86.557,147899998.0
2005-10-24 09:03:00,86.568,86.644,86.564,86.585,289700001.0
2005-10-24 09:04:00,86.572,86.572,86.524,86.524,285899999.0
2005-10-24 09:05:00,86.537,86.558,86.522,86.532,176799999.0
2005-10-24 09:06:00,86.542,86.547,86.521,86.534,160500001.0
2005-10-24 09:07:00,86.54,86.553,86.514,86.537,121199999.0
2005-10-24 09:08:00,86.552,86.558,86.515,86.537,141899999.0
2005-10-24 09:09:00,86.522,86.543,86.514,86.534,274399998.0
2005-10-24 09:10:00,86.526,86.526,86.483,86.494,107999998.0
2005-10-24 09:11:00,86.509,86.526,86.489,86.504,124900000.0
2005-10-24 09:12:00,86.512,86.525,86.497,86.497,174700000.0
2005-10-24 09:13:00,86.5,86.5,86.464,86.475,87699999.0
2005-10-24 09:14:00,86.505,86.52,86.467,86.467,297999998.0
2005-10-24 09:15:00,86.519,86.547,86.497,86.497,270199994.0
2005-10-24 09:16:00,86.499,86.515,86.488,86.497,147099998.0
2005-10-24 09:17:00,86.497,86.538,86.497,86.538,211299999.0
2005-10-24 09:18:00,86.52,86.549,86.512,86.527,194999997.0
2005-10-24 09:19:00,86.503,86.533,86.498,86.524,148300000.0
2005-10-24 09:20:00,86.536,86.536,86.504,86.514,200099997.0
2005-10-24 09:21:00,86.529,86.545,86.499,86.522,60700000.0
2005-10-24 09:22:00,86.535,86.546,86.505,86.524,141199999.0
2005-10-24 09:23:00,86.521,86.521,86.493,86.5,108700002.0
2005-10-24 09:24:00,86.54,86.54,86.483,86.499,146999998.0
2005-10-24 09:25:00,86.524,86.543,86.516,86.528,214399999.0
2005-10-24 09:26:00,86.513,86.548,86.496,86.515,291900002.0
2005-10-24 09:27:00,86.53,86.549,86.489,86.519,200500002.0
2005-10-24 09:28:00,86.521,86.558,86.513,86.53,244799997.0
2005-10-24 09:29:00,86.511,86.526,86.491,86.493,194800001.0
2005-10-24 09:30:00,86.493,86.495,86.469,86.469,175100003.0
2005-10-24 09:31:00,86.475,86.495,86.473,86.489,149999998.0
2005-10-24 09:32:00,86.478,86.492,86.454,86.473,89700000.0
2005-10-24 09:33:00,86.465,86.527,86.455,86.51,187300003.0
2005-10-24 09:34:00,86.474,86.491,86.449,86.491,176999998.0
2005-10-24 09:35:00,86.473,86.509,86.473,86.509,95900000.0
2005-10-24 09:36:00,86.502,86.511,86.486,86.492,138900000.0
2005-10-24 09:37:00,86.507,86.515,86.49,86.497,168000000.0
2005-10-24 09:38:00,86.513,86.528,86.496,86.496,122699999.0
2005-10-24 09:39:00,86.486,86.515,86.47,86.495,142600001.0
2005-10-24 09:40:00,86.468,86.512,86.468,86.491,153500000.0
2005-10-24 09:41:00,86.504,86.523,86.489,86.504,188199998.0
2005-10-24 09:42:00,86.502,86.536,86.501,86.536,150400001.0
2005-10-24 09:43:00,86.51,86.529,86.495,86.518,163399999.0
2005-10-24 09:44:00,86.542,86.544,86.507,86.538,144099999.0
2005-10-24 09:45:00,86.529,86.538,86.512,86.524,110300001.0
2005-10-24 09:46:00,86.527,86.546,86.514,86.519,204699998.0
2005-10-24 09:47:00,86.521,86.552,86.502,86.521,110900000.0
2005-10-24 09:48:00,86.516,86.551,86.516,86.538,147700002.0
2005-10-24 09:49:00,86.558,86.579,86.533,86.541,238700003.0
2005-10-24 09:50:00,86.532,86.535,86.503,86.519,250000001.0
2005-10-24 09:51:00,86.52,86.537,86.501,86.532,398399998.0
2005-10-24 09:52:00,86.535,86.565,86.523,86.532,200699998.0
2005-10-24 09:53:00,86.524,86.548,86.517,86.548,178800002.0
2005-10-24 09:54:00,86.534,86.554,86.511,86.537,226899999.0
2005-10-24 09:55:00,86.555,86.56,86.527,86.527,230299999.0
2005-10-24 09:56:00,86.533,86.551,86.503,86.537,285099998.0
2005-10-24 09:57:00,86.543,86.543,86.507,86.51,137299999.0
2005-10-24 09:58:00,86.52,86.549,86.503,86.541,216299999.0
2005-10-24 09:59:00,86.53,86.541,86.513,86.523,135000000.0
2005-10-24 10:00:00,86.53,86.561,86.529,86.561,106200001.0
2005-10-24 10:01:00,86.552,86.567,86.533,86.553,199200001.0
2005-10-24 10:02:00,86.553,86.567,86.527,86.535,127999999.0
2005-10-24 10:03:00,86.547,86.554,86.518,86.532,220799999.0
2005-10-24 10:04:00,86.532,86.561,86.53,86.56,171299999.0
2005-10-24 10:05:00,86.54,86.568,86.533,86.568,158500000.0
2005-10-24 10:06:00,86.568,86.584,86.541,86.545,280500000.0
2005-10-24 10:07:00,86.531,86.577,86.53,86.577,237799997.0
2005-10-24 10:08:00,86.581,86.601,86.556,86.556,142999998.0
2005-10-24 10:09:00,86.557,86.584,86.557,86.575,155699999.0
2005-10-24 10:10:00,86.575,86.575,86.541,86.547,154199997.0
2005-10-24 10:11:00,86.556,86.576,86.549,86.576,251400001.0
2005-10-24 10:12:00,86.534,86.585,86.531,86.551,153900002.0
2005-10-24 10:13:00,86.557,86.578,86.557,86.574,138899999.0
2005-10-24 10:14:00,86.553,86.573,86.533,86.55,226100001.0
2005-10-24 10:15:00,86.545,86.56,86.527,86.56,196600000.0
2005-10-24 10:16:00,86.557,86.57,86.536,86.553,158699999.0
2005-10-24 10:17:00,86.535,86.562,86.535,86.556,127499999.0
2005-10-24 10:18:00,86.539,86.576,86.532,86.565,134499999.0
2005-10-24 10:19:00,86.549,86.589,86.549,86.585,206100002.0
2005-10-24 10:20:00,86.539,86.578,86.531,86.545,244300001.0
2005-10-24 10:21:00,86.557,86.561,86.523,86.529,133399998.0
2005-10-24 10:22:00,86.56,86.577,86.542,86.554,317999997.0
2005-10-24 10:23:00,86.56,86.572,86.532,86.55,108599999.0
2005-10-24 10:24:00,86.535,86.567,86.513,86.538,168600000.0
2005-10-24 10:25:00,86.538,86.57,86.526,86.548,132800001.0
2005-10-24 10:26:00,86.545,86.577,86.529,86.529,220300001.0
2005-10-24 10:27:00,86.569,86.586,86.566,86.58,184299999.0
2005-10-24 10:28:00,86.556,86.573,86.545,86.568,124199999.0
2005-10-24 10:29:00,86.555,86.577,86.52,86.545,174300000.0
2005-10-24 10:30:00,86.567,86.572,86.527,86.555,209600004.0
2005-10-24 10:31:00,86.58,86.594,86.548,86.548,264200000.0
2005-10-24 10:32:00,86.547,86.565,86.536,86.553,179599998.0
2005-10-24 10:33:00,86.538,86.56,86.511,86.529,142500001.0
2005-10-24 10:34:00,86.537,86.542,86.513,86.513,131000000.0
2005-10-24 10:35:00,86.535,86.535,86.489,86.501,243399998.0
2005-10-24 10:36:00,86.494,86.516,86.486,86.498,262400002.0
2005-10-24 10:37:00,86.477,86.512,86.476,86.494,253800001.0
2005-10-24 10:38:00,86.501,86.501,86.476,86.48,319599999.0
2005-10-24 10:39:00,86.472,86.506,86.472,86.486,154799998.0
2005-10-24 10:40:00,86.485,86.494,86.449,86.472,263999998.0
2005-10-24 10:41:00,86.476,86.476,86.439,86.444,244199998.0
2005-10-24 10:42:00,86.465,86.524,86.455,86.472,267300001.0
2005-10-24 10:43:00,86.467,86.538,86.463,86.473,288900000.0
2005-10-24 10:44:00,86.459,86.493,86.459,86.493,224000000.0
2005-10-24 10:45:00,86.5,86.506,86.483,86.486,167899998.0
2005-10-24 10:46:00,86.473,86.493,86.462,86.478,119600002.0
2005-10-24 10:47:00,86.48,86.486,86.456,86.456,160100004.0
2005-10-24 10:48:00,86.49,86.495,86.471,86.474,207300002.0
2005-10-24 10:49:00,86.522,86.522,86.468,86.472,145400002.0
2005-10-24 10:50:00,86.478,86.503,86.452,86.463,207699997.0
2005-10-24 10:51:00,86.504,86.515,86.473,86.473,280300002.0
2005-10-24 10:52:00,86.476,86.501,86.469,86.493,252399997.0
2005-10-24 10:53:00,86.512,86.52,86.469,86.469,213499995.0
2005-10-24 10:54:00,86.489,86.497,86.461,86.476,184799998.0
2005-10-24 10:55:00,86.488,86.52,86.469,86.479,210199998.0
2005-10-24 10:56:00,86.512,86.517,86.49,86.502,136699999.0
2005-10-24 10:57:00,86.51,86.538,86.506,86.506,274299997.0
2005-10-24 10:58:00,86.517,86.545,86.502,86.502,173700001.0
2005-10-24 10:59:00,86.499,86.543,86.499,86.508,203799997.0
2005-10-24 11:00:00,86.511,86.534,86.468,86.514,232699999.0
2005-10-24 11:01:00,86.489,86.505,86.468,86.486,252600000.0
2005-10-24 11:02:00,86.467,86.515,86.467,86.506,180700000.0
2005-10-24 11:03:00,86.475,86.496,86.475,86.49,184100001.0
2005-10-24 11:04:00,86.472,86.5,86.465,86.475,189400000.0
2005-10-24 11:05:00,86.462,86.479,86.453,86.475,127499997.0
2005-10-24 11:06:00,86.452,86.487,86.452,86.472,79500000.0
2005-10-24 11:07:00,86.443,86.479,86.443,86.466,309899998.0
2005-10-24 11:08:00,86.456,86.48,86.451,86.462,145300000.0
2005-10-24 11:09:00,86.462,86.467,86.445,86.449,156300001.0
2005-10-24 11:10:00,86.456,86.481,86.456,86.481,195700000.0
2005-10-24 11:11:00,86.492,86.492,86.467,86.468,139499998.0
2005-10-24 11:12:00,86.464,86.472,86.442,86.442,173599998.0
2005-10-24 11:13:00,86.482,86.542,86.466,86.51,317200000.0
2005-10-24 11:14:00,86.491,86.498,86.46,86.467,105800002.0
2005-10-24 11:15:00,86.477,86.481,86.431,86.431,123200000.0
2005-10-24 11:16:00,86.415,86.454,86.415,86.454,84799999.0
2005-10-24 11:17:00,86.463,86.475,86.431,86.437,97100000.0
2005-10-24 11:18:00,86.434,86.48,86.434,86.476,287400001.0
2005-10-24 11:19:00,86.469,86.501,86.44,86.459,162600000.0
2005-10-24 11:20:00,86.471,86.484,86.45,86.465,206599998.0
2005-10-24 11:21:00,86.475,86.48,86.458,86.458,174699999.0
2005-10-24 11:22:00,86.459,86.469,86.432,86.432,143900001.0
2005-10-24 11:23:00,86.47,86.494,86.447,86.494,147599999.0
2005-10-24 11:24:00,86.46,86.497,86.46,86.489,132999999.0
2005-10-24 11:25:00,86.477,86.477,86.429,86.451,234300002.0
2005-10-24 11:26:00,86.462,86.473,86.438,86.449,111300000.0
2005-10-24 11:27:00,86.436,86.475,86.428,86.443,220599997.0
2005-10-24 11:28:00,86.465,86.491,86.45,86.459,177699998.0
2005-10-24 11:29:00,86.475,86.501,86.463,86.5,217300003.0
2005-10-24 11:30:00,86.506,86.513,86.468,86.468,192200002.0
2005-10-24 11:31:00,86.475,86.491,86.459,86.463,186900001.0
2005-10-24 11:32:00,86.466,86.527,86.466,86.481,271900003.0
2005-10-24 11:33:00,86.496,86.498,86.461,86.477,262300001.0
2005-10-24 11:34:00,86.46,86.477,86.442,86.463,207999998.0
2005-10-24 11:35:00,86.471,86.476,86.445,86.45,192100001.0
2005-10-24 11:36:00,86.475,86.49,86.453,86.471,245899996.0
2005-10-24 11:37:00,86.479,86.505,86.479,86.505,258399998.0
2005-10-24 11:38:00,86.441,86.494,86.441,86.485,287399992.0
2005-10-24 11:39:00,86.473,86.51,86.45,86.491,179900001.0
2005-10-24 11:40:00,86.445,86.492,86.445,86.477,242499997.0
2005-10-24 11:41:00,86.478,86.493,86.463,86.469,193600000.0
2005-10-24 11:42:00,86.454,86.51,86.454,86.51,208399997.0
2005-10-24 11:43:00,86.515,86.522,86.492,86.499,179899999.0
2005-10-24 11:44:00,86.498,86.539,86.49,86.507,239499999.0
2005-10-24 11:45:00,86.526,86.547,86.501,86.53,172199999.0
2005-10-24 11:46:00,86.515,86.546,86.499,86.525,304300000.0
2005-10-24 11:47:00,86.55,86.55,86.502,86.502,294800002.0
2005-10-24 11:48:00,86.512,86.533,86.479,86.505,147500001.0
2005-10-24 11:49:00,86.502,86.509,86.477,86.477,152800000.0
2005-10-24 11:50:00,86.486,86.488,86.458,86.481,166499999.0
2005-10-24 11:51:00,86.477,86.489,86.457,86.472,333799999.0
2005-10-24 11:52:00,86.461,86.489,86.448,86.448,248599997.0
2005-10-24 11:53:00,86.483,86.496,86.468,86.476,136800002.0
2005-10-24 11:54:00,86.476,86.497,86.447,86.484,230900000.0
2005-10-24 11:55:00,86.487,86.489,86.462,86.463,195399999.0
2005-10-24 11:56:00,86.477,86.477,86.452,86.465,173400000.0
2005-10-24 11:57:00,86.478,86.491,86.454,86.469,109600001.0
2005-10-24 11:58:00,86.489,86.502,86.476,86.489,124200000.0
2005-10-24 11:59:00,86.489,86.518,86.485,86.512,180100000.0
2005-10-24 12:00:00,86.488,86.517,86.482,86.494,238600003.0
2005-10-24 12:01:00,86.497,86.497,86.473,86.473,135500001.0
2005-10-24 12:02:00,86.497,86.498,86.467,86.485,195000000.0
2005-10-24 12:03:00,86.489,86.508,86.475,86.499,129200000.0
2005-10-24 12:04:00,86.46,86.493,86.46,86.473,107300000.0
2005-10-24 12:05:00,86.461,86.461,86.427,86.435,197000000.0
2005-10-24 12:06:00,86.462,86.47,86.439,86.455,155200002.0
2005-10-24 12:07:00,86.44,86.499,86.403,86.478,256899998.0
2005-10-24 12:08:00,86.468,86.478,86.434,86.441,148599999.0
2005-10-24 12:09:00,86.456,86.488,86.453,86.475,281399997.0
2005-10-24 12:10:00,86.46,86.491,86.452,86.468,212999999.0
2005-10-24 12:11:00,86.483,86.487,86.46,86.469,234599999.0
2005-10-24 12:12:00,86.483,86.518,86.483,86.518,149100001.0
2005-10-24 12:13:00,86.514,86.514,86.475,86.475,196200001.0
2005-10-24 12:14:00,86.488,86.505,86.471,86.483,308899998.0
2005-10-24 12:15:00,86.478,86.511,86.466,86.487,287599999.0
2005-10-24 12:16:00,86.484,86.528,86.484,86.495,93700000.0
2005-10-24 12:17:00,86.491,86.508,86.483,86.499,202600005.0
2005-10-24 12:18:00,86.502,86.514,86.479,86.489,198800000.0
2005-10-24 12:19:00,86.485,86.524,86.485,86.506,167200000.0
2005-10-24 12:20:00,86.503,86.516,86.479,86.502,273199999.0
2005-10-24 12:21:00,86.511,86.511,86.486,86.486,93200000.0
2005-10-24 12:22:00,86.505,86.52,86.487,86.487,104000000.0
2005-10-24 12:23:00,86.502,86.502,86.451,86.471,171299999.0
2005-10-24 12:24:00,86.458,86.494,86.438,86.453,242900001.0
2005-10-24 12:25:00,86.488,86.504,86.459,86.473,234299998.0
2005-10-24 12:26:00,86.499,86.499,86.452,86.452,134499998.0
2005-10-24 12:27:00,86.476,86.493,86.452,86.473,192600001.0
2005-10-24 12:28:00,86.495,86.519,86.469,86.469,205299997.0
2005-10-24 12:29:00,86.478,86.499,86.463,86.481,125000000.0
2005-10-24 12:30:00,86.476,86.518,86.463,86.479,230899999.0
2005-10-24 12:31:00,86.492,86.511,86.48,86.486,198399999.0
2005-10-24 12:32:00,86.498,86.526,86.497,86.517,256599999.0
2005-10-24 12:33:00,86.497,86.529,86.497,86.527,210999998.0
2005-10-24 12:34:00,86.536,86.554,86.515,86.515,162700000.0
2005-10-24 12:35:00,86.526,86.541,86.517,86.525,166300000.0
2005-10-24 12:36:00,86.524,86.546,86.506,86.534,168199999.0
2005-10-24 12:37:00,86.521,86.544,86.512,86.538,166900001.0
2005-10-24 12:38:00,86.533,86.545,86.525,86.544,272100002.0
2005-10-24 12:39:00,86.55,86.568,86.541,86.555,97600000.0
2005-10-24 12:40:00,86.551,86.577,86.544,86.546,151999997.0
2005-10-24 12:41:00,86.549,86.58,86.536,86.58,146899999.0
2005-10-24 12:42:00,86.566,86.586,86.546,86.558,254399997.0
2005-10-24 12:43:00,86.559,86.569,86.516,86.516,271900001.0
2005-10-24 12:44:00,86.562,86.572,86.541,86.56,136000000.0
2005-10-24 12:45:00,86.558,86.575,86.545,86.564,174199998.0
2005-10-24 12:46:00,86.53,86.56,86.525,86.56,200400000.0
2005-10-24 12:47:00,86.553,86.59,86.472,86.513,144000000.0
2005-10-24 12:48:00,86.559,86.568,86.53,86.53,186299998.0
2005-10-24 12:49:00,86.564,86.587,86.548,86.562,301699999.0
2005-10-24 12:50:00,86.582,86.582,86.549,86.554,135600001.0
2005-10-24 12:51:00,86.56,86.586,86.55,86.569,200400004.0
2005-10-24 12:52:00,86.542,86.561,86.519,86.561,200700002.0
2005-10-24 12:53:00,86.562,86.576,86.522,86.522,210599998.0
2005-10-24 12:54:00,86.555,86.563,86.536,86.536,198699998.0
2005-10-24 12:55:00,86.547,86.572,86.534,86.563,204700002.0
2005-10-24 12:56:00,86.529,86.592,86.524,86.592,146299999.0
2005-10-24 12:57:00,86.556,86.616,86.556,86.568,290200001.0
2005-10-24 12:58:00,86.59,86.621,86.568,86.604,108600000.0
2005-10-24 12:59:00,86.583,86.59,86.555,86.576,228800001.0
2005-10-24 13:00:00,86.574,86.598,86.568,86.576,171600001.0
2005-10-24 13:01:00,86.541,86.571,86.532,86.571,188900000.0
2005-10-24 13:02:00,86.567,86.587,86.545,86.571,111200001.0
2005-10-24 13:03:00,86.553,86.578,86.511,86.535,281200000.0
2005-10-24 13:04:00,86.555,86.578,86.555,86.575,120200002.0
2005-10-24 13:05:00,86.561,86.578,86.534,86.556,154400002.0
2005-10-24 13:06:00,86.567,86.602,86.542,86.584,225300000.0
2005-10-24 13:07:00,86.589,86.603,86.528,86.572,212300001.0
2005-10-24 13:08:00,86.563,86.563,86.517,86.536,303000004.0
2005-10-24 13:09:00,86.551,86.567,86.529,86.529,275600001.0
2005-10-24 13:10:00,86.535,86.562,86.52,86.54,215300001.0
2005-10-24 13:11:00,86.524,86.554,86.522,86.535,205800004.0
2005-10-24 13:12:00,86.554,86.572,86.534,86.557,138199999.0
2005-10-24 13:13:00,86.572,86.584,86.541,86.563,194700001.0
2005-10-24 13:14:00,86.545,86.557,86.517,86.518,171700000.0
2005-10-24 13:15:00,86.531,86.559,86.528,86.559,200299999.0
2005-10-24 13:16:00,86.57,86.578,86.518,86.536,157899996.0
2005-10-24 13:17:00,86.546,86.563,86.523,86.546,211100000.0
2005-10-24 13:18:00,86.569,86.575,86.535,86.535,209900001.0
2005-10-24 13:19:00,86.516,86.579,86.493,86.522,228600000.0
2005-10-24 13:20:00,86.514,86.53,86.505,86.513,145900000.0
2005-10-24 13:21:00,86.484,86.533,86.484,86.517,161799998.0
2005-10-24 13:22:00,86.529,86.533,86.499,86.515,205100000.0
2005-10-24 13:23:00,86.519,86.527,86.504,86.511,215900002.0
2005-10-24 13:24:00,86.508,86.524,86.492,86.507,311800002.0
2005-10-24 13:25:00,86.508,86.534,86.497,86.518,226300002.0
2005-10-24 13:26:00,86.544,86.544,86.493,86.507,143499998.0
2005-10-24 13:27:00,86.525,86.529,86.498,86.498,259699997.0
2005-10-24 13:28:00,86.52,86.52,86.468,86.486,97500000.0
2005-10-24 13:29:00,86.487,86.516,86.473,86.49,145000003.0
2005-10-24 13:30:00,86.502,86.512,86.456,86.485,157399999.0
2005-10-24 13:31:00,86.512,86.518,86.474,86.495,273799999.0
2005-10-24 13:32:00,86.492,86.505,86.483,86.497,177999996.0
2005-10-24 13:33:00,86.458,86.506,86.458,86.483,223300001.0
2005-10-24 13:34:00,86.483,86.511,86.465,86.489,217699997.0
2005-10-24 13:35:00,86.485,86.508,86.458,86.473,205299998.0
2005-10-24 13:36:00,86.443,86.48,86.428,86.439,246000001.0
2005-10-24 13:37:00,86.492,86.499,86.457,86.458,208500001.0
2005-10-24 13:38:00,86.472,86.494,86.448,86.47,178500000.0
2005-10-24 13:39:00,86.478,86.494,86.426,86.446,162000001.0
2005-10-24 13:40:00,86.475,86.483,86.444,86.465,278900000.0
2005-10-24 13:41:00,86.51,86.515,86.487,86.487,203199998.0
2005-10-24 13:42:00,86.498,86.529,86.481,86.495,323500000.0
2005-10-24 13:43:00,86.5,86.521,86.475,86.499,176800002.0
2005-10-24 13:44:00,86.495,86.523,86.485,86.514,188500000.0
2005-10-24 13:45:00,86.517,86.519,86.481,86.501,182700000.0
2005-10-24 13:46:00,86.485,86.52,86.472,86.484,232999998.0
2005-10-24 13:47:00,86.499,86.52,86.481,86.488,210300001.0
2005-10-24 13:48:00,86.487,86.507,86.465,86.483,270900004.0
2005-10-24 13:49:00,86.516,86.529,86.487,86.511,201700001.0
2005-10-24 13:50:00,86.504,86.543,86.504,86.533,119299999.0
2005-10-24 13:51:00,86.532,86.545,86.511,86.529,145100000.0
2005-10-24 13:52:00,86.51,86.524,86.493,86.506,312499998.0
2005-10-24 13:53:00,86.517,86.532,86.502,86.524,131399997.0
2005-10-24 13:54:00,86.49,86.515,86.485,86.5,138699999.0
2005-10-24 13:55:00,86.499,86.514,86.485,86.494,216900000.0
2005-10-24 13:56:00,86.484,86.513,86.453,86.491,197800001.0
2005-10-24 13:57:00,86.484,86.519,86.482,86.507,142100000.0
2005-10-24 13:58:00,86.504,86.509,86.478,86.478,134399997.0
2005-10-24 13:59:00,86.465,86.489,86.455,86.471,240200000.0
2005-10-24 14:00:00,86.478,86.502,86.457,86.502,88199999.0
2005-10-24 14:01:00,86.482,86.501,86.457,86.485,169099999.0
2005-10-24 14:02:00,86.491,86.517,86.468,86.478,203399996.0
2005-10-24 14:03:00,86.495,86.506,86.466,86.487,192900003.0
2005-10-24 14:04:00,86.525,86.525,86.49,86.497,179700000.0
2005-10-24 14:05:00,86.511,86.531,86.502,86.512,141900000.0
2005-10-24 14:06:00,86.477,86.505,86.476,86.494,294399996.0
2005-10-24 14:07:00,86.502,86.51,86.469,86.476,245500000.0
2005-10-24 14:08:00,86.479,86.531,86.478,86.531,238100000.0
2005-10-24 14:09:00,86.537,86.566,86.532,86.553,194499997.0
2005-10-24 14:10:00,86.54,86.558,86.522,86.54,148700001.0
2005-10-24 14:11:00,86.555,86.555,86.527,86.529,195200002.0
2005-10-24 14:12:00,86.547,86.549,86.52,86.521,170800000.0
2005-10-24 14:13:00,86.497,86.521,86.493,86.511,201199998.0
2005-10-24 14:14:00,86.489,86.515,86.464,86.473,230600001.0
2005-10-24 14:15:00,86.457,86.486,86.447,86.486,286699998.0
2005-10-24 14:16:00,86.475,86.507,86.462,86.462,195800001.0
2005-10-24 14:17:00,86.467,86.482,86.453,86.459,196199997.0
2005-10-24 14:18:00,86.429,86.459,86.429,86.45,136600000.0
2005-10-24 14:19:00,86.448,86.452,86.407,86.423,293699998.0
2005-10-24 14:20:00,86.421,86.452,86.418,86.445,173299999.0
2005-10-24 14:21:00,86.45,86.461,86.436,86.442,119499999.0
2005-10-24 14:22:00,86.452,86.459,86.427,86.44,191099999.0
2005-10-24 14:23:00,86.443,86.464,86.437,86.463,176799998.0
2005-10-24 14:24:00,86.469,86.478,86.445,86.45,217500001.0
2005-10-24 14:25:00,86.451,86.476,86.448,86.456,246100001.0
2005-10-24 14:26:00,86.482,86.486,86.45,86.468,110900000.0
2005-10-24 14:27:00,86.493,86.5,86.458,86.458,115700001.0
2005-10-24 14:28:00,86.491,86.494,86.462,86.473,131899997.0
2005-10-24 14:29:00,86.502,86.502,86.463,86.469,156900000.0
2005-10-24 14:30:00,86.483,86.495,86.468,86.478,360599998.0
2005-10-24 14:31:00,86.501,86.503,86.468,86.468,173799996.0
2005-10-24 14:32:00,86.488,86.494,86.473,86.48,241099995.0
2005-10-24 14:33:00,86.453,86.475,86.448,86.467,84900001.0
2005-10-24 14:34:00,86.461,86.475,86.443,86.456,158000000.0
2005-10-24 14:35:00,86.444,86.471,86.442,86.471,194299997.0
2005-10-24 14:36:00,86.468,86.475,86.442,86.475,194199999.0
2005-10-24 14:37:00,86.468,86.484,86.451,86.463,254899998.0
2005-10-24 14:38:00,86.448,86.469,86.441,86.441,122499999.0
2005-10-24 14:39:00,86.459,86.471,86.447,86.471,144699998.0
2005-10-24 14:40:00,86.458,86.5,86.441,86.477,222499997.0
2005-10-24 14:41:00,86.466,86.48,86.411,86.457,142900001.0
2005-10-24 14:42:00,86.457,86.474,86.447,86.464,165500001.0
2005-10-24 14:43:00,86.477,86.491,86.453,86.453,150900000.0
2005-10-24 14:44:00,86.463,86.477,86.445,86.445,247800000.0
2005-10-24 14:45:00,86.415,86.441,86.411,86.427,226400000.0
2005-10-24 14:46:00,86.417,86.421,86.396,86.396,114500001.0
2005-10-24 14:47:00,86.414,86.419,86.386,86.392,187699999.0
2005-10-24 14:48:00,86.398,86.432,86.395,86.403,96499999.0
2005-10-24 14:49:00,86.417,86.429,86.387,86.394,155400002.0
2005-10-24 14:50:00,86.4,86.407,86.373,86.393,245100000.0
2005-10-24 14:51:00,86.398,86.427,86.382,86.397,222499999.0
2005-10-24 14:52:00,86.389,86.411,86.386,86.408,236900002.0
2005-10-24 14:53:00,86.408,86.429,86.389,86.408,177600000.0
2005-10-24 14:54:00,86.423,86.437,86.407,86.418,200799998.0
2005-10-24 14:55:00,86.423,86.432,86.406,86.419,92000000.0
2005-10-24 14:56:00,86.413,86.437,86.399,86.413,76100000.0
2005-10-24 14:57:00,86.432,86.432,86.394,86.396,165000001.0
2005-10-24 14:58:00,86.395,86.411,86.387,86.403,161599998.0
2005-10-24 14:59:00,86.376,86.417,86.376,86.417,189500001.0
2005-10-24 15:00:00,86.384,86.42,86.384,86.42,172699998.0
2005-10-24 15:01:00,86.424,86.429,86.4,86.41,195399998.0
2005-10-24 15:02:00,86.424,86.425,86.401,86.403,182299996.0
2005-10-24 15:03:00,86.398,86.426,86.392,86.413,167200000.0
2005-10-24 15:04:00,86.408,86.416,86.388,86.404,215500000.0
2005-10-24 15:05:00,86.419,86.43,86.393,86.408,307900002.0
2005-10-24 15:06:00,86.421,86.421,86.378,86.39,192699999.0
2005-10-24 15:07:00,86.394,86.426,86.364,86.417,308100001.0
2005-10-24 15:08:00,86.394,86.435,86.385,86.4,130100000.0
2005-10-24 15:09:00,86.399,86.456,86.399,86.43,296199999.0
2005-10-24 15:10:00,86.433,86.439,86.411,86.413,133900001.0
2005-10-24 15:11:00,86.434,86.434,86.391,86.422,180999997.0
2005-10-24 15:12:00,86.392,86.448,86.392,86.428,287199999.0
2005-10-24 15:13:00,86.417,86.446,86.391,86.414,139500000.0
2005-10-24 15:14:00,86.411,86.425,86.397,86.425,148900002.0
2005-10-24 15:15:00,86.424,86.458,86.424,86.455,124900001.0
2005-10-24 15:16:00,86.455,86.488,86.455,86.485,94000001.0
2005-10-24 15:17:00,86.481,86.483,86.453,86.461,122399999.0
2005-10-24 15:18:00,86.464,86.489,86.45,86.456,161700000.0
2005-10-24 15:19:00,86.443,86.47,86.438,86.452,315100005.0
2005-10-24 15:20:00,86.445,86.445,86.412,86.426,111200000.0
2005-10-24 15:21:00,86.442,86.476,86.429,86.445,168799998.0
2005-10-24 15:22:00,86.422,86.442,86.419,86.44,215200000.0
2005-10-24 15:23:00,86.448,86.456,86.433,86.433,185900001.0
2005-10-24 15:24:00,86.419,86.459,86.412,86.438,209599998.0
2005-10-24 15:25:00,86.452,86.476,86.44,86.457,147999999.0
2005-10-24 15:26:00,86.43,86.479,86.418,86.446,307199998.0
2005-10-24 15:27:00,86.438,86.455,86.419,86.419,138500000.0
2005-10-24 15:28:00,86.415,86.458,86.415,86.438,188700000.0
2005-10-24 15:29:00,86.44,86.45,86.418,86.443,259700000.0
2005-10-24 15:30:00,86.432,86.456,86.41,86.42,233899999.0
2005-10-24 15:31:00,86.435,86.448,86.409,86.413,200099997.0
2005-10-24 15:32:00,86.404,86.435,86.4,86.42,145200002.0
2005-10-24 15:33:00,86.424,86.424,86.358,86.358,127000000.0
2005-10-24 15:34:00,86.367,86.367,86.336,86.349,130400000.0
2005-10-24 15:35:00,86.344,86.36,86.333,86.337,163900001.0
2005-10-24 15:36:00,86.319,86.344,86.317,86.344,113000000.0
2005-10-24 15:37:00,86.34,86.355,86.32,86.338,144399998.0
2005-10-24 15:38:00,86.337,86.356,86.323,86.356,194400001.0
2005-10-24 15:39:00,86.351,86.372,86.339,86.358,149800000.0
2005-10-24 15:40:00,86.372,86.377,86.302,86.352,227699997.0
2005-10-24 15:41:00,86.37,86.391,86.348,86.356,296700000.0
2005-10-24 15:42:00,86.364,86.366,86.344,86.344,115600000.0
2005-10-24 15:43:00,86.35,86.358,86.318,86.337,287400000.0
2005-10-24 15:44:00,86.335,86.363,86.307,86.323,196799997.0
2005-10-24 15:45:00,86.315,86.321,86.284,86.284,313300007.0
2005-10-24 15:46:00,86.296,86.347,86.296,86.344,270900007.0
2005-10-24 15:47:00,86.336,86.358,86.324,86.34,262999999.0
2005-10-24 15:48:00,86.324,86.345,86.324,86.335,177800002.0
2005-10-24 15:49:00,86.309,86.329,86.296,86.308,250100001.0
2005-10-24 15:50:00,86.323,86.418,86.305,86.349,222199998.0
2005-10-24 15:51:00,86.302,86.302,86.266,86.294,198299998.0
2005-10-24 15:52:00,86.278,86.295,86.261,86.284,210300001.0
2005-10-24 15:53:00,86.268,86.287,86.263,86.279,187599999.0
2005-10-24 15:54:00,86.289,86.299,86.262,86.28,214800001.0
2005-10-24 15:55:00,86.284,86.303,86.28,86.293,145900000.0
2005-10-24 15:56:00,86.274,86.291,86.273,86.29,162600001.0
2005-10-24 15:57:00,86.276,86.296,86.259,86.27,139500002.0
2005-10-24 15:58:00,86.247,86.285,86.247,86.275,167200003.0
2005-10-24 15:59:00,86.259,86.289,86.259,86.284,172500002.0
2005-10-24 16:00:00,86.275,86.311,86.275,86.305,254499999.0
2005-10-24 16:01:00,86.289,86.308,86.276,86.296,212799998.0
2005-10-24 16:02:00,86.264,86.285,86.251,86.265,152899996.0
2005-10-24 16:03:00,86.253,86.276,86.232,86.276,89899999.0
2005-10-24 16:04:00,86.265,86.382,86.259,86.301,179499999.0
2005-10-24 16:05:00,86.29,86.296,86.27,86.282,160900002.0
2005-10-24 16:06:00,86.261,86.295,86.259,86.294,195700000.0
2005-10-24 16:07:00,86.272,86.296,86.272,86.295,206100000.0
2005-10-24 16:08:00,86.307,86.347,86.307,86.347,64400000.0
2005-10-24 16:09:00,86.345,86.361,86.328,86.343,338500000.0
2005-10-24 16:10:00,86.309,86.342,86.309,86.342,85300002.0
2005-10-24 16:11:00,86.342,86.35,86.316,86.327,156500002.0
2005-10-24 16:12:00,86.322,86.34,86.313,86.327,142500002.0
2005-10-24 16:13:00,86.335,86.353,86.325,86.339,188700000.0
2005-10-24 16:14:00,86.337,86.364,86.309,86.309,127099998.0
2005-10-24 16:15:00,86.311,86.352,86.311,86.325,208099998.0
2005-10-24 16:16:00,86.335,86.361,86.332,86.339,226900000.0
2005-10-24 16:17:00,86.327,86.363,86.326,86.352,349500001.0
2005-10-24 16:18:00,86.355,86.355,86.319,86.319,117400001.0
2005-10-24 16:19:00,86.336,86.358,86.331,86.335,225299997.0
2005-10-24 16:20:00,86.351,86.4,86.351,86.4,192399999.0
2005-10-24 16:21:00,86.393,86.415,86.389,86.403,208999998.0
2005-10-24 16:22:00,86.406,86.415,86.388,86.389,201999998.0
2005-10-24 16:23:00,86.418,86.433,86.389,86.404,187000001.0
2005-10-24 16:24:00,86.388,86.41,86.385,86.41,92700001.0
2005-10-24 16:25:00,86.415,86.433,86.396,86.396,160400001.0
2005-10-24 16:26:00,86.392,86.424,86.381,86.424,178599998.0
2005-10-24 16:27:00,86.442,86.486,86.426,86.43,285199999.0
2005-10-24 16:28:00,86.401,86.426,86.396,86.406,202900000.0
2005-10-24 16:29:00,86.409,86.44,86.395,86.404,224700000.0
2005-10-24 16:30:00,86.434,86.46,86.391,86.444,320799999.0
2005-10-24 16:31:00,86.414,86.44,86.414,86.428,179700001.0
2005-10-24 16:32:00,86.445,86.465,86.439,86.44,122900000.0
2005-10-24 16:33:00,86.451,86.486,86.429,86.464,188299996.0
2005-10-24 16:34:00,86.445,86.461,86.416,86.444,140900002.0
2005-10-24 16:35:00,86.435,86.468,86.434,86.445,178600003.0
2005-10-24 16:36:00,86.418,86.455,86.418,86.455,185000003.0
2005-10-24 16:37:00,86.447,86.463,86.407,86.425,83400000.0
2005-10-24 16:38:00,86.423,86.453,86.415,86.435,185199999.0
2005-10-24 16:39:00,86.443,86.467,86.423,86.436,151000000.0
2005-10-24 16:40:00,86.448,86.471,86.419,86.421,229600000.0
2005-10-24 16:41:00,86.424,86.466,86.424,86.465,223499999.0
2005-10-24 16:42:00,86.461,86.463,86.442,86.442,186699999.0
2005-10-24 16:43:00,86.429,86.449,86.417,86.449,99100000.0
2005-10-24 16:44:00,86.451,86.456,86.436,86.442,200000003.0
2005-10-24 16:45:00,86.434,86.46,86.434,86.454,117200000.0
2005-10-24 16:46:00,86.471,86.476,86.427,86.451,121699998.0
2005-10-24 16:47:00,86.446,86.466,86.439,86.459,319199997.0
2005-10-24 16:48:00,86.448,86.458,86.423,86.423,168199999.0
2005-10-24 16:49:00,86.446,86.451,86.412,86.428,257199999.0
2005-10-24 16:50:00,86.439,86.449,86.411,86.419,223099999.0
2005-10-24 16:51:00,86.433,86.484,86.414,86.457,218599997.0
2005-10-24 16:52:00,86.492,86.492,86.406,86.431,236300000.0
2005-10-24 16:53:00,86.412,86.43,86.404,86.425,353900005.0
2005-10-24 16:54:00,86.378,86.416,86.371,86.401,258700000.0
2005-10-24 16:55:00,86.404,86.418,86.38,86.38,203600000.0
2005-10-24 16:56:00,86.387,86.446,86.372,86.446,88100000.0
2005-10-24 16:57:00,86.429,86.429,86.398,86.408,229599997.0
2005-10-24 16:58:00,86.399,86.429,86.396,86.427,207400004.0
2005-10-24 16:59:00,86.427,86.456,86.427,86.45,201699999.0
2005-10-24 17:00:00,86.462,86.463,86.415,86.415,123399998.0
2005-10-24 17:01:00,86.414,86.442,86.398,86.405,207599998.0
2005-10-24 17:02:00,86.421,86.443,86.405,86.42,227500000.0
2005-10-24 17:03:00,86.424,86.438,86.407,86.437,296799997.0
2005-10-24 17:04:00,86.464,86.49,86.426,86.446,263600003.0
2005-10-24 17:05:00,86.439,86.448,86.422,86.448,157599999.0
2005-10-24 17:06:00,86.433,86.433,86.395,86.425,177100003.0
2005-10-24 17:07:00,86.442,86.466,86.43,86.455,160899997.0
2005-10-24 17:08:00,86.446,86.458,86.433,86.455,211200000.0
2005-10-24 17:09:00,86.45,86.462,86.419,86.419,218999996.0
2005-10-24 17:10:00,86.411,86.455,86.409,86.455,135099998.0
2005-10-24 17:11:00,86.467,86.467,86.433,86.453,212499998.0
2005-10-24 17:12:00,86.426,86.452,86.426,86.452,195299998.0
2005-10-24 17:13:00,86.45,86.463,86.42,86.447,197700002.0
2005-10-24 17:14:00,86.446,86.477,86.44,86.477,207099998.0
2005-10-24 17:15:00,86.463,86.48,86.44,86.48,252099998.0
2005-10-24 17:16:00,86.467,86.483,86.463,86.476,162700001.0
2005-10-24 17:17:00,86.458,86.473,86.438,86.461,108899998.0
2005-10-24 17:18:00,86.462,86.477,86.448,86.457,240799999.0
2005-10-24 17:19:00,86.451,86.475,86.432,86.453,183399997.0
2005-10-24 17:20:00,86.486,86.5,86.474,86.484,184999997.0
2005-10-24 17:21:00,86.487,86.506,86.473,86.506,247000002.0
2005-10-24 17:22:00,86.498,86.498,86.472,86.472,162799999.0
2005-10-24 17:23:00,86.458,86.504,86.458,86.504,224700003.0
2005-10-24 17:24:00,86.485,86.513,86.478,86.484,170400002.0
2005-10-24 17:25:00,86.498,86.53,86.486,86.515,263599997.0
2005-10-24 17:26:00,86.489,86.523,86.487,86.497,292599996.0
2005-10-24 17:27:00,86.51,86.525,86.498,86.507,98199998.0
2005-10-24 17:28:00,86.506,86.51,86.472,86.472,117399997.0
2005-10-24 17:29:00,86.472,86.481,86.446,86.466,162700002.0
2005-10-24 17:30:00,86.47,86.496,86.463,86.479,209399999.0
2005-10-24 17:31:00,86.471,86.516,86.456,86.495,168199998.0
2005-10-24 17:32:00,86.474,86.501,86.471,86.478,113299999.0
2005-10-24 17:33:00,86.446,86.47,86.432,86.464,260500000.0
2005-10-24 17:34:00,86.425,86.474,86.425,86.474,101099999.0
2005-10-24 17:35:00,86.478,86.501,86.472,86.498,177399998.0
2005-10-24 17:36:00,86.497,86.498,86.472,86.484,222199999.0
2005-10-24 17:37:00,86.474,86.485,86.46,86.478,151800000.0
2005-10-24 17:38:00,86.446,86.479,86.446,86.468,137199998.0
2005-10-24 17:39:00,86.44,86.467,86.419,86.467,88200000.0
2005-10-24 17:40:00,86.472,86.495,86.469,86.495,137600002.0
2005-10-24 17:41:00,86.482,86.482,86.447,86.448,328600003.0
2005-10-24 17:42:00,86.47,86.485,86.45,86.47,241299998.0
2005-10-24 17:43:00,86.466,86.483,86.446,86.464,161299999.0
2005-10-24 17:44:00,86.444,86.485,86.433,86.485,243999999.0
2005-10-24 17:45:00,86.452,86.484,86.452,86.467,154200000.0
2005-10-24 17:46:00,86.458,86.473,86.448,86.46,184699996.0
2005-10-24 17:47:00,86.423,86.448,86.422,86.443,182399998.0
2005-10-24 17:48:00,86.425,86.45,86.412,86.425,130100000.0
2005-10-24 17:49:00,86.389,86.411,86.365,86.401,111900001.0
2005-10-24 17:50:00,86.386,86.412,86.386,86.404,165799997.0
2005-10-24 17:51:00,86.399,86.406,86.38,86.386,275299998.0
2005-10-24 17:52:00,86.415,86.425,86.405,86.407,252300005.0
2005-10-24 17:53:00,86.424,86.424,86.386,86.386,188400000.0
2005-10-24 17:54:00,86.392,86.406,86.366,86.389,77900000.0
2005-10-24 17:55:00,86.4,86.418,86.381,86.393,197399996.0
2005-10-24 17:56:00,86.403,86.41,86.381,86.4,274399996.0
2005-10-24 17:57:00,86.402,86.408,86.379,86.385,181600000.0
2005-10-24 17:58:00,86.417,86.435,86.399,86.399,170699998.0
2005-10-24 17:59:00,86.435,86.44,86.41,86.424,194699998.0
2005-10-24 18:00:00,86.426,86.454,86.397,86.414,324500001.0
2005-10-24 18:01:00,86.42,86.442,86.402,86.412,1006699998.0
2005-10-24 18:02:00,86.407,86.417,86.376,86.416,1923799992.0
2005-10-24 18:03:00,86.43,86.47,86.43,86.44,1639199993.0
2005-10-24 18:04:00,86.422,86.452,86.392,86.433,1639199993.0
2005-10-24 18:05:00,86.437,86.473,86.436,86.467,2073200000.0
2005-10-24 18:06:00,86.459,86.502,86.459,86.485,1667699992.0
2005-10-24 18:07:00,86.49,86.523,86.479,86.493,2142099991.0
2005-10-24 18:08:00,86.484,86.508,86.463,86.476,2025200001.0
2005-10-24 18:09:00,86.482,86.51,86.476,86.494,1480199984.0
2005-10-24 18:10:00,86.476,86.495,86.465,86.478,1666099991.0
2005-10-24 18:11:00,86.49,86.491,86.453,86.464,892000000.0
2005-10-24 18:12:00,86.5,86.515,86.484,86.485,1050399996.0
2005-10-24 18:13:00,86.472,86.512,86.471,86.489,1490499985.0
2005-10-24 18:14:00,86.459,86.487,86.439,86.484,1500800000.0
2005-10-24 18:15:00,86.52,86.54,86.47,86.51,732300001.0
2005-10-24 18:16:00,86.52,86.54,86.45,86.48,732300001.0
2005-10-24 18:17:00,86.451,86.462,86.43,86.446,732300001.0
2005-10-24 18:18:00,86.445,86.484,86.445,86.481,1017799997.0
2005-10-24 18:19:00,86.471,86.499,86.459,86.475,1922899990.0
2005-10-24 18:20:00,86.48,86.497,86.457,86.461,1735700001.0
2005-10-24 18:21:00,86.474,86.512,86.459,86.477,1584200002.0
2005-10-24 18:22:00,86.478,86.496,86.457,86.476,1882400000.0
2005-10-24 18:23:00,86.51,86.55,86.5,86.51,1447200006.0
2005-10-24 18:24:00,86.512,86.531,86.474,86.511,1447200006.0
2005-10-24 18:25:00,86.485,86.518,86.482,86.489,2076500003.0
2005-10-24 18:26:00,86.515,86.535,86.498,86.524,1771299988.0
2005-10-24 18:27:00,86.509,86.533,86.496,86.508,1480099997.0
2005-10-24 18:28:00,86.52,86.52,86.471,86.471,1086600005.0
2005-10-24 18:29:00,86.474,86.502,86.46,86.499,1483000013.0
2005-10-24 18:30:00,86.476,86.507,86.463,86.488,740000005.0
2005-10-24 18:31:00,86.481,86.508,86.469,86.501,1069400001.0
2005-10-24 18:32:00,86.49,86.509,86.463,86.488,1804799991.0
2005-10-24 18:33:00,86.491,86.533,86.479,86.502,2015599994.0
2005-10-24 18:34:00,86.513,86.515,86.468,86.487,1526199994.0
2005-10-24 18:35:00,86.491,86.51,86.476,86.489,1614299982.0
2005-10-24 18:36:00,86.489,86.501,86.471,86.485,1595499995.0
2005-10-24 18:37:00,86.501,86.512,86.481,86.495,1161099992.0
2005-10-24 18:38:00,86.503,86.511,86.477,86.482,700899999.0
2005-10-24 18:39:00,86.481,86.506,86.476,86.501,469900001.0
2005-10-24 18:40:00,86.496,86.504,86.475,86.501,763899998.0
2005-10-24 18:41:00,86.489,86.51,86.46,86.493,651400009.0
2005-10-24 18:42:00,86.494,86.504,86.479,86.483,726699995.0
2005-10-24 18:43:00,86.464,86.496,86.452,86.457,1474500005.0
2005-10-24 18:44:00,86.483,86.503,86.466,86.466,848699997.0
2005-10-24 18:45:00,86.492,86.502,86.456,86.456,960099996.0
2005-10-24 18:46:00,86.465,86.496,86.463,86.463,832599998.0
2005-10-24 18:47:00,86.472,86.508,86.465,86.469,630299999.0
2005-10-24 18:48:00,86.468,86.507,86.445,86.467,854599996.0
2005-10-24 18:49:00,86.473,86.505,86.469,86.505,942700000.0
2005-10-24 18:50:00,86.513,86.523,86.47,86.484,1112100000.0
2005-10-24 18:51:00,86.515,86.527,86.497,86.505,405399998.0
2005-10-24 18:52:00,86.503,86.518,86.485,86.491,665700001.0
2005-10-24 18:53:00,86.506,86.52,86.471,86.471,930900001.0
2005-10-24 18:54:00,86.475,86.506,86.46,86.506,889799992.0
2005-10-24 18:55:00,86.49,86.519,86.485,86.497,878199995.0
2005-10-24 18:56:00,86.457,86.507,86.446,86.49,716799999.0
2005-10-24 18:57:00,86.463,86.503,86.458,86.496,506200003.0
2005-10-24 18:58:00,86.456,86.506,86.456,86.485,1251900000.0
2005-10-24 18:59:00,86.518,86.547,86.506,86.547,893100002.0
2005-10-24 19:00:00,86.56,86.571,86.542,86.545,924299997.0
2005-10-24 19:01:00,86.554,86.554,86.517,86.517,455899995.0
2005-10-24 19:02:00,86.542,86.553,86.513,86.544,281699996.0
2005-10-24 19:03:00,86.523,86.542,86.487,86.516,781199999.0
2005-10-24 19:04:00,86.5,86.543,86.499,86.52,594800005.0
2005-10-24 19:05:00,86.525,86.536,86.516,86.517,417999998.0
2005-10-24 19:06:00,86.52,86.53,86.494,86.496,425000001.0
2005-10-24 19:07:00,86.516,86.56,86.503,86.56,1007999986.0
2005-10-24 19:08:00,86.562,86.588,86.554,86.57,897200001.0
2005-10-24 19:09:00,86.56,86.586,86.533,86.533,577099999.0
2005-10-24 19:10:00,86.532,86.603,86.532,86.595,566699995.0
2005-10-24 19:11:00,86.568,86.591,86.561,86.575,209499999.0
2005-10-24 19:12:00,86.57,86.575,86.539,86.547,304999997.0
2005-10-24 19:13:00,86.571,86.578,86.547,86.569,392399998.0
2005-10-24 19:14:00,86.559,86.594,86.552,86.575,526599997.0
2005-10-24 19:15:00,86.556,86.6,86.552,86.6,636800003.0
2005-10-24 19:16:00,86.551,86.576,86.533,86.557,360699998.0
2005-10-24 19:17:00,86.557,86.582,86.545,86.56,665400003.0
2005-10-24 19:18:00,86.569,86.584,86.54,86.571,515700005.0
2005-10-24 19:19:00,86.572,86.595,86.553,86.579,593900003.0
2005-10-24 19:20:00,86.587,86.603,86.58,86.595,349000002.0
2005-10-24 19:21:00,86.587,86.616,86.565,86.583,239199999.0
2005-10-24 19:22:00,86.595,86.603,86.531,86.603,373499997.0
2005-10-24 19:23:00,86.564,86.592,86.52,86.592,1669799997.0
2005-10-24 19:24:00,86.582,86.603,86.569,86.599,809600010.0
2005-10-24 19:25:00,86.605,86.621,86.577,86.586,837799992.0
2005-10-24 19:26:00,86.616,86.62,86.584,86.596,1226899999.0
2005-10-24 19:27:00,86.594,86.614,86.584,86.598,1071199998.0
2005-10-24 19:28:00,86.589,86.603,86.543,86.551,560499998.0
2005-10-24 19:29:00,86.56,86.606,86.548,86.577,677600002.0
2005-10-24 19:30:00,86.619,86.624,86.587,86.602,754999997.0
2005-10-24 19:31:00,86.595,86.618,86.58,86.597,541000000.0
2005-10-24 19:32:00,86.601,86.609,86.58,86.58,666099997.0
2005-10-24 19:33:00,86.557,86.599,86.544,86.568,469000000.0
2005-10-24 19:34:00,86.576,86.604,86.575,86.588,925299993.0
2005-10-24 19:35:00,86.57,86.599,86.529,86.56,765299990.0
2005-10-24 19:36:00,86.577,86.595,86.56,86.575,387100000.0
2005-10-24 19:37:00,86.571,86.572,86.547,86.555,274599998.0
2005-10-24 19:38:00,86.58,86.58,86.538,86.561,886099998.0
2005-10-24 19:39:00,86.552,86.58,86.524,86.526,928300002.0
2005-10-24 19:40:00,86.585,86.6,86.558,86.558,747899994.0
2005-10-24 19:41:00,86.569,86.577,86.542,86.561,654299996.0
2005-10-24 19:42:00,86.569,86.59,86.555,86.555,602999999.0
2005-10-24 19:43:00,86.546,86.584,86.544,86.573,294100003.0
2005-10-24 19:44:00,86.555,86.599,86.547,86.568,466299997.0
2005-10-24 19:45:00,86.56,86.584,86.542,86.565,448999998.0
2005-10-24 19:46:00,86.534,86.579,86.534,86.575,328299999.0
2005-10-24 19:47:00,86.524,86.558,86.518,86.552,231100000.0
2005-10-24 19:48:00,86.54,86.571,86.523,86.553,819899997.0
2005-10-24 19:49:00,86.545,86.545,86.495,86.502,594299998.0
2005-10-24 19:50:00,86.518,86.556,86.494,86.507,458499993.0
2005-10-24 19:51:00,86.517,86.547,86.506,86.518,306600006.0
2005-10-24 19:52:00,86.517,86.552,86.51,86.544,597000000.0
2005-10-24 19:53:00,86.55,86.555,86.531,86.538,793900003.0
2005-10-24 19:54:00,86.51,86.551,86.51,86.546,886100001.0
2005-10-24 19:55:00,86.529,86.548,86.51,86.542,336600001.0
2005-10-24 19:56:00,86.516,86.568,86.516,86.552,413200001.0
2005-10-24 19:57:00,86.562,86.576,86.545,86.553,478500004.0
2005-10-24 19:58:00,86.551,86.576,86.55,86.57,779600003.0
2005-10-24 19:59:00,86.531,86.564,86.521,86.537,789600000.0
2005-10-24 20:00:00,86.544,86.574,86.503,86.503,413100000.0
2005-10-24 20:01:00,86.539,86.567,86.539,86.557,409500000.0
2005-10-24 20:02:00,86.52,86.569,86.513,86.524,677400001.0
2005-10-24 20:03:00,86.554,86.584,86.533,86.535,456299998.0
2005-10-24 20:04:00,86.558,86.582,86.502,86.58,354199996.0
2005-10-24 20:05:00,86.556,86.57,86.526,86.57,635099999.0
2005-10-24 20:06:00,86.578,86.578,86.533,86.575,817700004.0
2005-10-24 20:07:00,86.547,86.562,86.532,86.548,758500000.0
2005-10-24 20:08:00,86.557,86.557,86.522,86.522,570299995.0
2005-10-24 20:09:00,86.519,86.527,86.456,86.493,571900000.0
2005-10-24 20:10:00,86.524,86.539,86.504,86.514,719100000.0
2005-10-24 20:11:00,86.537,86.537,86.506,86.515,669000003.0
2005-10-24 20:12:00,86.525,86.54,86.503,86.524,1508500002.0
2005-10-24 20:13:00,86.505,86.543,86.465,86.521,677500002.0
2005-10-24 20:14:00,86.504,86.534,86.486,86.53,492399997.0
2005-10-24 20:15:00,86.529,86.549,86.506,86.522,595699995.0
2005-10-24 20:16:00,86.543,86.543,86.481,86.499,652099996.0
2005-10-24 20:17:00,86.507,86.526,86.49,86.5,320499998.0
2005-10-24 20:18:00,86.504,86.541,86.498,86.526,232099999.0
2005-10-24 20:19:00,86.529,86.54,86.497,86.525,300700000.0
2005-10-24 20:20:00,86.52,86.54,86.508,86.54,768299998.0
2005-10-24 20:21:00,86.53,86.53,86.489,86.512,672899997.0
2005-10-24 20:22:00,86.513,86.564,86.509,86.509,892999993.0
2005-10-24 20:23:00,86.539,86.539,86.505,86.518,550699998.0
2005-10-24 20:24:00,86.512,86.539,86.504,86.518,408399994.0
2005-10-24 20:25:00,86.518,86.55,86.501,86.501,647599998.0
2005-10-24 20:26:00,86.484,86.531,86.466,86.531,410299992.0
2005-10-24 20:27:00,86.519,86.539,86.501,86.525,390799998.0
2005-10-24 20:28:00,86.533,86.558,86.503,86.511,1121699998.0
2005-10-24 20:29:00,86.522,86.551,86.501,86.52,1314499998.0
2005-10-24 20:30:00,86.527,86.544,86.508,86.522,1399699997.0
2005-10-24 20:31:00,86.545,86.545,86.515,86.525,1380500003.0
2005-10-24 20:32:00,86.526,86.541,86.5,86.538,834000002.0
2005-10-24 20:33:00,86.557,86.565,86.517,86.55,626599995.0
2005-10-24 20:34:00,86.56,86.566,86.529,86.53,497499999.0
2005-10-24 20:35:00,86.545,86.563,86.526,86.542,517799997.0
2005-10-24 20:36:00,86.5,86.535,86.49,86.53,522600000.0
2005-10-24 20:37:00,86.512,86.549,86.512,86.538,554100002.0
2005-10-24 20:38:00,86.498,86.544,86.481,86.531,1037900000.0
2005-10-24 20:39:00,86.533,86.543,86.503,86.51,592699997.0
2005-10-24 20:40:00,86.528,86.554,86.493,86.498,1222100003.0
2005-10-24 20:41:00,86.549,86.575,86.549,86.559,1156999994.0
2005-10-24 20:42:00,86.557,86.582,86.527,86.553,958299998.0
2005-10-24 20:43:00,86.555,86.577,86.54,86.551,849799999.0
2005-10-24 20:44:00,86.566,86.566,86.523,86.536,834999997.0
2005-10-24 20:45:00,86.555,86.57,86.543,86.554,513500000.0
2005-10-24 20:46:00,86.575,86.59,86.548,86.558,735199992.0
2005-10-24 20:47:00,86.559,86.587,86.537,86.559,1245599995.0
2005-10-24 20:48:00,86.534,86.576,86.525,86.573,766800007.0
2005-10-24 20:49:00,86.54,86.565,86.52,86.54,478299998.0
2005-10-24 20:50:00,86.527,86.602,86.527,86.587,997300000.0
2005-10-24 20:51:00,86.586,86.591,86.57,86.571,437700001.0
2005-10-24 20:52:00,86.52,86.583,86.52,86.554,461399996.0
2005-10-24 20:53:00,86.542,86.579,86.54,86.571,1181299996.0
2005-10-24 20:54:00,86.54,86.579,86.524,86.548,484100001.0
2005-10-24 20:55:00,86.575,86.592,86.55,86.562,1329700004.0
2005-10-24 20:56:00,86.562,86.593,86.562,86.583,704300000.0
2005-10-24 20:57:00,86.581,86.587,86.542,86.566,736700004.0
2005-10-24 20:58:00,86.579,86.599,86.553,86.579,1459000000.0
2005-10-24 20:59:00,86.605,86.632,86.593,86.625,1153500006.0
2005-10-24 21:00:00,86.61,86.617,86.572,86.6,1163799996.0
2005-10-24 21:01:00,86.608,86.614,86.562,86.563,987499997.0
2005-10-24 21:02:00,86.597,86.6,86.575,86.58,409799998.0
2005-10-24 21:03:00,86.565,86.586,86.549,86.575,341700000.0
2005-10-24 21:04:00,86.566,86.588,86.541,86.567,476099993.0
2005-10-24 21:05:00,86.536,86.581,86.536,86.572,700000006.0
2005-10-24 21:06:00,86.565,86.57,86.521,86.539,647699993.0
2005-10-24 21:07:00,86.545,86.573,86.521,86.528,849499997.0
2005-10-24 21:08:00,86.543,86.577,86.51,86.535,900899992.0
2005-10-24 21:09:00,86.586,86.597,86.567,86.567,264199996.0
2005-10-24 21:10:00,86.559,86.581,86.52,86.571,705000003.0
2005-10-24 21:11:00,86.553,86.58,86.52,86.539,590199997.0
2005-10-24 21:12:00,86.549,86.577,86.526,86.557,252900001.0
2005-10-24 21:13:00,86.554,86.578,86.537,86.578,420699999.0
2005-10-24 21:14:00,86.562,86.59,86.53,86.56,704499996.0
2005-10-24 21:15:00,86.554,86.583,86.538,86.583,924100000.0
2005-10-24 21:16:00,86.561,86.598,86.544,86.588,687100000.0
2005-10-24 21:17:00,86.547,86.602,86.544,86.592,932900000.0
2005-10-24 21:18:00,86.563,86.592,86.527,86.573,662800002.0
2005-10-24 21:19:00,86.552,86.597,86.552,86.591,743400000.0
2005-10-24 21:20:00,86.586,86.616,86.561,86.576,1335199990.0
2005-10-24 21:21:00,86.593,86.61,86.584,86.605,940500000.0
2005-10-24 21:22:00,86.587,86.616,86.572,86.604,766699993.0
2005-10-24 21:23:00,86.592,86.599,86.565,86.578,665699998.0
2005-10-24 21:24:00,86.578,86.598,86.565,86.587,854099997.0
2005-10-24 21:25:00,86.59,86.601,86.562,86.599,1118599993.0
2005-10-24 21:26:00,86.555,86.604,86.554,86.604,519400000.0
2005-10-24 21:27:00,86.613,86.613,86.572,86.577,364199999.0
2005-10-24 21:28:00,86.575,86.609,86.568,86.609,325600000.0
2005-10-24 21:29:00,86.588,86.611,86.567,86.59,638600006.0
2005-10-24 21:30:00,86.61,86.61,86.572,86.572,499199996.0
2005-10-24 21:31:00,86.591,86.602,86.548,86.584,234000000.0
2005-10-24 21:32:00,86.603,86.618,86.581,86.596,426600004.0
2005-10-24 21:33:00,86.6,86.618,86.571,86.606,373500000.0
2005-10-24 21:34:00,86.584,86.605,86.563,86.57,150900001.0
2005-10-24 21:35:00,86.594,86.595,86.554,86.562,628400000.0
2005-10-24 21:36:00,86.593,86.596,86.567,86.573,436600005.0
2005-10-24 21:37:00,86.556,86.578,86.547,86.567,645799999.0
2005-10-24 21:38:00,86.544,86.576,86.535,86.544,176999997.0
2005-10-24 21:39:00,86.537,86.582,86.537,86.566,293599998.0
2005-10-24 21:40:00,86.551,86.595,86.551,86.586,469499993.0
2005-10-24 21:41:00,86.592,86.596,86.554,86.554,406499997.0
2005-10-24 21:42:00,86.586,86.586,86.545,86.556,419700003.0
2005-10-24 21:43:00,86.558,86.583,86.556,86.568,310299997.0
2005-10-24 21:44:00,86.585,86.594,86.554,86.576,780499994.0
2005-10-24 21:45:00,86.568,86.598,86.531,86.552,406400000.0
2005-10-24 21:46:00,86.577,86.599,86.562,86.574,191699999.0
2005-10-24 21:47:00,86.599,86.599,86.563,86.574,544600001.0
2005-10-24 21:48:00,86.595,86.614,86.554,86.57,851200003.0
2005-10-24 21:49:00,86.59,86.606,86.56,86.561,216600000.0
2005-10-24 21:50:00,86.614,86.618,86.59,86.59,168100000.0
2005-10-24 21:51:00,86.586,86.613,86.583,86.607,280400000.0
2005-10-24 21:52:00,86.605,86.61,86.589,86.605,188800000.0
2005-10-24 21:53:00,86.58,86.61,86.571,86.583,515999997.0
2005-10-24 21:54:00,86.565,86.605,86.565,86.594,216000001.0
2005-10-24 21:55:00,86.565,86.6,86.565,86.589,248100002.0
2005-10-24 21:56:00,86.581,86.614,86.565,86.575,240300004.0
2005-10-24 21:57:00,86.593,86.606,86.57,86.577,299199998.0
2005-10-24 21:58:00,86.615,86.623,86.595,86.606,154999999.0
2005-10-24 21:59:00,86.598,86.63,86.576,86.619,474199996.0
2005-10-24 22:00:00,86.62,86.645,86.619,86.63,620599998.0
2005-10-24 22:01:00,86.591,86.632,86.583,86.632,667100002.0
2005-10-24 22:02:00,86.638,86.657,86.619,86.649,825000002.0
2005-10-24 22:03:00,86.653,86.668,86.628,86.631,459999998.0
2005-10-24 22:04:00,86.636,86.675,86.616,86.637,744700001.0
2005-10-24 22:05:00,86.675,86.689,86.655,86.662,187600003.0
2005-10-24 22:06:00,86.645,86.678,86.642,86.678,265400002.0
2005-10-24 22:07:00,86.667,86.675,86.637,86.665,333699999.0
2005-10-24 22:08:00,86.639,86.66,86.632,86.657,147500000.0
2005-10-24 22:09:00,86.685,86.693,86.633,86.641,211600002.0
2005-10-24 22:10:00,86.651,86.668,86.629,86.668,181399999.0
2005-10-24 22:11:00,86.671,86.697,86.654,86.672,391799997.0
2005-10-24 22:12:00,86.663,86.723,86.648,86.697,451399997.0
2005-10-24 22:13:00,86.668,86.718,86.668,86.687,477600001.0
2005-10-24 22:14:00,86.684,86.713,86.675,86.691,294899999.0
2005-10-24 22:15:00,86.694,86.694,86.644,86.649,187199997.0
2005-10-24 22:16:00,86.688,86.69,86.645,86.669,560600003.0
2005-10-24 22:17:00,86.661,86.667,86.643,86.645,220199997.0
2005-10-24 22:18:00,86.623,86.692,86.611,86.645,427899998.0
2005-10-24 22:19:00,86.683,86.686,86.638,86.651,289199998.0
2005-10-24 22:20:00,86.646,86.663,86.632,86.633,215100003.0
2005-10-24 22:21:00,86.648,86.677,86.617,86.617,295099997.0
2005-10-24 22:22:00,86.64,86.655,86.627,86.65,274000000.0
2005-10-24 22:23:00,86.668,86.668,86.625,86.631,552699996.0
2005-10-24 22:24:00,86.644,86.66,86.624,86.631,263900000.0
2005-10-24 22:25:00,86.629,86.649,86.614,86.623,172300000.0
2005-10-24 22:26:00,86.617,86.637,86.581,86.586,145399999.0
2005-10-24 22:27:00,86.644,86.647,86.59,86.614,906099999.0
2005-10-24 22:28:00,86.639,86.661,86.605,86.645,265400002.0
2005-10-24 22:29:00,86.646,86.687,86.606,86.648,303900003.0
2005-10-24 22:30:00,86.651,86.675,86.618,86.631,186800000.0
2005-10-24 22:31:00,86.666,86.692,86.647,86.678,644100001.0
2005-10-24 22:32:00,86.651,86.696,86.631,86.688,415499995.0
2005-10-24 22:33:00,86.685,86.701,86.65,86.678,498499999.0
2005-10-24 22:34:00,86.679,86.711,86.659,86.682,430599995.0
2005-10-24 22:35:00,86.707,86.72,86.673,86.694,234299998.0
2005-10-24 22:36:00,86.671,86.72,86.659,86.7,296299999.0
2005-10-24 22:37:00,86.714,86.714,86.675,86.684,278599994.0
2005-10-24 22:38:00,86.697,86.697,86.647,86.678,165400002.0
2005-10-24 22:39:00,86.693,86.696,86.663,86.663,289600001.0
2005-10-24 22:40:00,86.677,86.7,86.653,86.679,271799998.0
2005-10-24 22:41:00,86.686,86.702,86.666,86.695,289200005.0
2005-10-24 22:42:00,86.673,86.702,86.658,86.665,202499996.0
2005-10-24 22:43:00,86.68,86.68,86.633,86.662,272000000.0
2005-10-24 22:44:00,86.672,86.686,86.652,86.662,427200001.0
2005-10-24 22:45:00,86.688,86.695,86.65,86.676,544499999.0
2005-10-24 22:46:00,86.667,86.715,86.667,86.698,248899999.0
2005-10-24 22:47:00,86.724,86.724,86.684,86.684,211599999.0
2005-10-24 22:48:00,86.684,86.706,86.662,86.693,305599999.0
2005-10-24 22:49:00,86.68,86.735,86.669,86.735,244500000.0
2005-10-24 22:50:00,86.712,86.72,86.679,86.701,283399998.0
2005-10-24 22:51:00,86.692,86.722,86.663,86.69,257199998.0
2005-10-24 22:52:00,86.71,86.726,86.692,86.703,194200001.0
2005-10-24 22:53:00,86.708,86.725,86.646,86.685,585699998.0
2005-10-24 22:54:00,86.677,86.704,86.665,86.671,326199997.0
2005-10-24 22:55:00,86.695,86.708,86.649,86.676,305599998.0
2005-10-24 22:56:00,86.706,86.706,86.667,86.667,205499999.0
2005-10-24 22:57:00,86.669,86.724,86.653,86.724,444699997.0
2005-10-24 22:58:00,86.71,86.73,86.671,86.704,147999997.0
2005-10-24 22:59:00,86.672,86.729,86.642,86.643,542699999.0
2005-10-24 23:00:00,86.715,86.744,86.676,86.686,204499997.0
2005-10-24 23:01:00,86.665,86.716,86.658,86.704,187400003.0
2005-10-24 23:02:00,86.678,86.712,86.677,86.703,220400001.0
2005-10-24 23:03:00,86.703,86.704,86.682,86.682,156900001.0
2005-10-24 23:04:00,86.717,86.724,86.672,86.69,198099997.0
2005-10-24 23:05:00,86.685,86.709,86.67,86.687,153100000.0
2005-10-24 23:06:00,86.683,86.717,86.658,86.701,150900001.0
2005-10-24 23:07:00,86.708,86.738,86.696,86.705,198200000.0
2005-10-24 23:08:00,86.692,86.736,86.692,86.736,80400000.0
2005-10-24 23:09:00,86.733,86.759,86.712,86.727,226799998.0
2005-10-24 23:10:00,86.748,86.764,86.72,86.737,273100000.0
2005-10-24 23:11:00,86.741,86.749,86.717,86.727,202899999.0
2005-10-24 23:12:00,86.714,86.751,86.709,86.732,234700000.0
2005-10-24 23:13:00,86.745,86.761,86.727,86.727,126400000.0
2005-10-24 23:14:00,86.737,86.763,86.719,86.73,266699997.0
2005-10-24 23:15:00,86.711,86.765,86.711,86.744,132500000.0
2005-10-24 23:16:00,86.73,86.771,86.711,86.737,251200001.0
2005-10-24 23:17:00,86.723,86.749,86.704,86.717,168200000.0
2005-10-24 23:18:00,86.699,86.738,86.699,86.725,227500001.0
2005-10-24 23:19:00,86.723,86.755,86.696,86.74,198400002.0
2005-10-24 23:20:00,86.743,86.743,86.702,86.704,225800003.0
2005-10-24 23:21:00,86.705,86.762,86.705,86.762,143700000.0
2005-10-24 23:22:00,86.764,86.764,86.711,86.713,202899995.0
2005-10-24 23:23:00,86.717,86.747,86.691,86.713,336600000.0
2005-10-24 23:24:00,86.689,86.717,86.689,86.716,118899999.0
2005-10-24 23:25:00,86.708,86.752,86.704,86.729,204000001.0
2005-10-24 23:26:00,86.694,86.718,86.683,86.708,117699999.0
2005-10-24 23:27:00,86.736,86.736,86.683,86.702,174400000.0
2005-10-24 23:28:00,86.694,86.723,86.683,86.723,158100000.0
2005-10-24 23:29:00,86.703,86.737,86.69,86.698,222200001.0
2005-10-24 23:30:00,86.711,86.719,86.662,86.662,188800000.0
2005-10-24 23:31:00,86.691,86.714,86.656,86.7,179100000.0
2005-10-24 23:32:00,86.671,86.72,86.671,86.72,186999997.0
2005-10-24 23:33:00,86.715,86.733,86.705,86.724,212700001.0
2005-10-24 23:34:00,86.713,86.73,86.687,86.687,189400001.0
2005-10-24 23:35:00,86.699,86.712,86.677,86.677,162100000.0
2005-10-24 23:36:00,86.696,86.716,86.685,86.702,253399998.0
2005-10-24 23:37:00,86.702,86.711,86.667,86.695,185600001.0
2005-10-24 23:38:00,86.674,86.714,86.674,86.702,106300001.0
2005-10-24 23:39:00,86.7,86.7,86.595,86.646,167400000.0
2005-10-24 23:40:00,86.688,86.701,86.669,86.675,243499998.0
2005-10-24 23:41:00,86.692,86.705,86.67,86.691,307599998.0
2005-10-24 23:42:00,86.707,86.716,86.69,86.692,195299998.0
2005-10-24 23:43:00,86.661,86.69,86.661,86.69,230399995.0
2005-10-24 23:44:00,86.684,86.696,86.654,86.662,129400000.0
2005-10-24 23:45:00,86.679,86.691,86.658,86.658,308200001.0
2005-10-24 23:46:00,86.666,86.691,86.651,86.683,177000000.0
2005-10-24 23:47:00,86.678,86.7,86.642,86.668,258200001.0
2005-10-24 23:48:00,86.669,86.703,86.659,86.686,206100001.0
2005-10-24 23:49:00,86.667,86.687,86.648,86.681,216500004.0
2005-10-24 23:50:00,86.684,86.695,86.66,86.66,121700000.0
2005-10-24 23:51:00,86.662,86.706,86.662,86.697,162099999.0
2005-10-24 23:52:00,86.7,86.7,86.665,86.681,91200000.0
2005-10-24 23:53:00,86.668,86.692,86.637,86.682,139399997.0
2005-10-24 23:54:00,86.655,86.686,86.655,86.686,73500000.0
2005-10-24 23:55:00,86.704,86.704,86.662,86.662,167900000.0
2005-10-24 23:56:00,86.663,86.693,86.652,86.693,231400001.0
2005-10-24 23:57:00,86.684,86.707,86.663,86.663,302799996.0
2005-10-24 23:58:00,86.682,86.69,86.644,86.644,204200004.0
2005-10-24 23:59:00,86.682,86.687,86.649,86.663,184900001.0
2005-10-25 00:00:00,86.68,86.708,86.665,86.668,206500003.0
2005-10-25 00:01:00,86.661,86.687,86.656,86.687,248799995.0
2005-10-25 00:02:00,86.684,86.713,86.667,86.678,157900000.0
2005-10-25 00:03:00,86.647,86.675,86.642,86.675,154000000.0
2005-10-25 00:04:00,86.685,86.691,86.659,86.659,130599999.0
2005-10-25 00:05:00,86.671,86.701,86.669,86.695,207700001.0
2005-10-25 00:06:00,86.66,86.696,86.649,86.686,280400000.0
2005-10-25 00:07:00,86.661,86.681,86.637,86.663,252600001.0
2005-10-25 00:08:00,86.681,86.683,86.651,86.661,216700002.0
2005-10-25 00:09:00,86.674,86.697,86.666,86.691,155600000.0
2005-10-25 00:10:00,86.63,86.688,86.628,86.688,218500001.0
2005-10-25 00:11:00,86.678,86.694,86.655,86.668,179000000.0
2005-10-25 00:12:00,86.658,86.675,86.655,86.67,136800001.0
2005-10-25 00:13:00,86.677,86.688,86.647,86.659,324599996.0
2005-10-25 00:14:00,86.663,86.677,86.633,86.633,186400001.0
2005-10-25 00:15:00,86.648,86.688,86.648,86.688,85200000.0
2005-10-25 00:16:00,86.638,86.677,86.623,86.649,158600001.0
2005-10-25 00:17:00,86.66,86.684,86.654,86.677,220100002.0
2005-10-25 00:18:00,86.665,86.689,86.643,86.643,246199998.0
2005-10-25 00:19:00,86.676,86.686,86.663,86.663,160599998.0
2005-10-25 00:20:00,86.636,86.676,86.636,86.674,205399998.0
2005-10-25 00:21:00,86.65,86.657,86.634,86.654,177799999.0
2005-10-25 00:22:00,86.615,86.656,86.612,86.627,192699999.0
2005-10-25 00:23:00,86.632,86.656,86.619,86.656,397299997.0
2005-10-25 00:24:00,86.626,86.658,86.603,86.62,263199995.0
2005-10-25 00:25:00,86.622,86.653,86.614,86.653,105400000.0
2005-10-25 00:26:00,86.661,86.684,86.636,86.658,143299999.0
2005-10-25 00:27:00,86.672,86.675,86.635,86.644,113700000.0
2005-10-25 00:28:00,86.648,86.676,86.62,86.62,256500001.0
2005-10-25 00:29:00,86.65,86.661,86.619,86.655,289299998.0
2005-10-25 00:30:00,86.663,86.664,86.638,86.638,166799997.0
2005-10-25 00:31:00,86.635,86.655,86.624,86.637,154400000.0
2005-10-25 00:32:00,86.602,86.662,86.601,86.633,157300001.0
2005-10-25 00:33:00,86.66,86.684,86.65,86.665,206999996.0
2005-10-25 00:34:00,86.661,86.69,86.652,86.67,143099998.0
2005-10-25 00:35:00,86.669,86.669,86.633,86.661,100400001.0
2005-10-25 00:36:00,86.667,86.685,86.664,86.675,260599999.0
2005-10-25 00:37:00,86.66,86.67,86.64,86.64,216399997.0
2005-10-25 00:38:00,86.639,86.66,86.627,86.655,324700000.0
2005-10-25 00:39:00,86.625,86.647,86.612,86.635,139300000.0
2005-10-25 00:40:00,86.651,86.681,86.64,86.657,184000005.0
2005-10-25 00:41:00,86.655,86.658,86.622,86.639,168500002.0
2005-10-25 00:42:00,86.59,86.646,86.59,86.632,303900002.0
2005-10-25 00:43:00,86.622,86.653,86.599,86.617,208900001.0
2005-10-25 00:44:00,86.626,86.65,86.615,86.634,262299999.0
2005-10-25 00:45:00,86.636,86.638,86.59,86.59,245299995.0
2005-10-25 00:46:00,86.623,86.639,86.606,86.62,60700000.0
2005-10-25 00:47:00,86.615,86.643,86.606,86.606,188400003.0
2005-10-25 00:48:00,86.608,86.641,86.59,86.611,251800004.0
2005-10-25 00:49:00,86.653,86.68,86.652,86.68,137899998.0
2005-10-25 00:50:00,86.678,86.679,86.653,86.657,201800001.0
2005-10-25 00:51:00,86.64,86.662,86.629,86.64,249800001.0
2005-10-25 00:52:00,86.66,86.679,86.627,86.655,335599996.0
2005-10-25 00:53:00,86.656,86.665,86.637,86.644,174799999.0
2005-10-25 00:54:00,86.676,86.699,86.671,86.679,143100001.0
2005-10-25 00:55:00,86.702,86.705,86.68,86.686,305500002.0
2005-10-25 00:56:00,86.707,86.712,86.663,86.672,197800000.0
2005-10-25 00:57:00,86.674,86.696,86.669,86.68,179100001.0
2005-10-25 00:58:00,86.653,86.676,86.646,86.664,111000000.0
2005-10-25 00:59:00,86.665,86.665,86.636,86.644,151700000.0
2005-10-25 01:00:00,86.63,86.662,86.616,86.624,250899999.0
2005-10-25 01:01:00,86.66,86.666,86.625,86.652,241899997.0
2005-10-25 01:02:00,86.659,86.676,86.646,86.658,204900003.0
2005-10-25 01:03:00,86.642,86.664,86.622,86.653,162200001.0
2005-10-25 01:04:00,86.642,86.675,86.637,86.674,160199998.0
2005-10-25 01:05:00,86.656,86.673,86.634,86.657,119299999.0
2005-10-25 01:06:00,86.661,86.674,86.645,86.671,252600002.0
2005-10-25 01:07:00,86.684,86.688,86.644,86.665,221499999.0
2005-10-25 01:08:00,86.649,86.675,86.639,86.671,281800002.0
2005-10-25 01:09:00,86.663,86.695,86.66,86.695,222999997.0
2005-10-25 01:10:00,86.695,86.695,86.677,86.678,211199995.0
2005-10-25 01:11:00,86.676,86.695,86.664,86.688,161500002.0
2005-10-25 01:12:00,86.69,86.708,86.671,86.671,224599997.0
2005-10-25 01:13:00,86.684,86.686,86.66,86.662,196900001.0
2005-10-25 01:14:00,86.676,86.687,86.656,86.657,222499998.0
2005-10-25 01:15:00,86.667,86.695,86.667,86.683,147800000.0
2005-10-25 01:16:00,86.684,86.684,86.657,86.658,147100000.0
2005-10-25 01:17:00,86.692,86.692,86.655,86.656,201800001.0
2005-10-25 01:18:00,86.648,86.666,86.627,86.644,131800001.0
2005-10-25 01:19:00,86.657,86.682,86.649,86.682,253400000.0
2005-10-25 01:20:00,86.65,86.671,86.641,86.671,227899998.0
2005-10-25 01:21:00,86.67,86.68,86.64,86.653,257199999.0
2005-10-25 01:22:00,86.649,86.668,86.635,86.648,198300002.0
2005-10-25 01:23:00,86.654,86.673,86.631,86.644,148099999.0
2005-10-25 01:24:00,86.661,86.67,86.636,86.657,177300001.0
2005-10-25 01:25:00,86.666,86.676,86.652,86.652,325099999.0
2005-10-25 01:26:00,86.661,86.672,86.62,86.654,147499999.0
2005-10-25 01:27:00,86.67,86.67,86.642,86.648,147100002.0
2005-10-25 01:28:00,86.668,86.685,86.65,86.661,173799999.0
2005-10-25 01:29:00,86.667,86.683,86.652,86.665,285700000.0
2005-10-25 01:30:00,86.652,86.672,86.643,86.668,209200002.0
2005-10-25 01:31:00,86.672,86.683,86.635,86.639,345399999.0
2005-10-25 01:32:00,86.661,86.696,86.649,86.656,211000001.0
2005-10-25 01:33:00,86.667,86.681,86.656,86.669,193099998.0
2005-10-25 01:34:00,86.632,86.679,86.632,86.678,100600001.0
2005-10-25 01:35:00,86.668,86.682,86.651,86.666,215600004.0
2005-10-25 01:36:00,86.656,86.675,86.63,86.647,138600000.0
2005-10-25 01:37:00,86.647,86.665,86.63,86.651,192299999.0
2005-10-25 01:38:00,86.628,86.664,86.621,86.658,174599999.0
2005-10-25 01:39:00,86.65,86.659,86.637,86.642,68400000.0
2005-10-25 01:40:00,86.649,86.665,86.632,86.654,250999997.0
2005-10-25 01:41:00,86.667,86.673,86.623,86.626,219300002.0
2005-10-25 01:42:00,86.633,86.66,86.623,86.641,199500002.0
2005-10-25 01:43:00,86.634,86.66,86.627,86.652,321999997.0
2005-10-25 01:44:00,86.652,86.652,86.612,86.612,136000001.0
2005-10-25 01:45:00,86.632,86.668,86.626,86.668,218299995.0
2005-10-25 01:46:00,86.639,86.646,86.613,86.624,254600000.0
2005-10-25 01:47:00,86.627,86.648,86.611,86.628,302699997.0
2005-10-25 01:48:00,86.611,86.624,86.593,86.599,209399999.0
2005-10-25 01:49:00,86.596,86.632,86.589,86.607,245500000.0
2005-10-25 01:50:00,86.607,86.607,86.575,86.592,184100002.0
2005-10-25 01:51:00,86.608,86.619,86.586,86.601,133799999.0
2005-10-25 01:52:00,86.605,86.625,86.6,86.623,155299999.0
2005-10-25 01:53:00,86.608,86.635,86.603,86.634,191099997.0
2005-10-25 01:54:00,86.613,86.637,86.576,86.59,188100002.0
2005-10-25 01:55:00,86.592,86.613,86.583,86.605,216900001.0
2005-10-25 01:56:00,86.576,86.605,86.571,86.586,193800001.0
2005-10-25 01:57:00,86.602,86.621,86.589,86.611,184699998.0
2005-10-25 01:58:00,86.602,86.62,86.598,86.611,141300002.0
2005-10-25 01:59:00,86.603,86.619,86.578,86.598,359000001.0
2005-10-25 02:00:00,86.605,86.618,86.593,86.612,155799998.0
2005-10-25 02:01:00,86.63,86.63,86.593,86.607,242999998.0
2005-10-25 02:02:00,86.607,86.622,86.581,86.581,166899998.0
2005-10-25 02:03:00,86.612,86.645,86.597,86.626,213100001.0
2005-10-25 02:04:00,86.617,86.638,86.588,86.615,226399997.0
2005-10-25 02:05:00,86.624,86.653,86.624,86.651,151399996.0
2005-10-25 02:06:00,86.635,86.66,86.625,86.64,141999998.0
2005-10-25 02:07:00,86.646,86.661,86.637,86.66,217700000.0
2005-10-25 02:08:00,86.64,86.66,86.622,86.631,127899999.0
2005-10-25 02:09:00,86.633,86.633,86.605,86.611,256499993.0
2005-10-25 02:10:00,86.588,86.634,86.587,86.633,192599998.0
2005-10-25 02:11:00,86.623,86.624,86.596,86.596,234100001.0
2005-10-25 02:12:00,86.613,86.627,86.6,86.61,294200001.0
2005-10-25 02:13:00,86.606,86.64,86.604,86.623,128300000.0
2005-10-25 02:14:00,86.624,86.639,86.598,86.637,158600000.0
2005-10-25 02:15:00,86.619,86.646,86.611,86.63,218000000.0
2005-10-25 02:16:00,86.632,86.646,86.613,86.622,223700003.0
2005-10-25 02:17:00,86.643,86.657,86.636,86.638,171400003.0
2005-10-25 02:18:00,86.638,86.665,86.638,86.654,177799997.0
2005-10-25 02:19:00,86.65,86.669,86.626,86.626,239099995.0
2005-10-25 02:20:00,86.645,86.645,86.61,86.614,110499999.0
2005-10-25 02:21:00,86.639,86.642,86.609,86.618,123300002.0
2005-10-25 02:22:00,86.624,86.654,86.608,86.615,178700000.0
2005-10-25 02:23:00,86.614,86.637,86.605,86.606,258599999.0
2005-10-25 02:24:00,86.582,86.607,86.581,86.607,163199999.0
2005-10-25 02:25:00,86.582,86.613,86.582,86.611,208900001.0
2005-10-25 02:26:00,86.599,86.629,86.594,86.611,74100000.0
2005-10-25 02:27:00,86.629,86.648,86.617,86.617,247499998.0
2005-10-25 02:28:00,86.605,86.646,86.601,86.63,204000000.0
2005-10-25 02:29:00,86.601,86.633,86.601,86.61,119499999.0
2005-10-25 02:30:00,86.628,86.634,86.605,86.633,156499997.0
2005-10-25 02:31:00,86.603,86.626,86.599,86.616,258000005.0
2005-10-25 02:32:00,86.621,86.631,86.602,86.602,174300000.0
2005-10-25 02:33:00,86.596,86.63,86.578,86.604,148499998.0
2005-10-25 02:34:00,86.61,86.622,86.592,86.607,242099999.0
2005-10-25 02:35:00,86.602,86.605,86.571,86.571,210400000.0
2005-10-25 02:36:00,86.589,86.628,86.582,86.611,143800000.0
2005-10-25 02:37:00,86.594,86.625,86.576,86.579,131599999.0
2005-10-25 02:38:00,86.603,86.63,86.59,86.595,268099999.0
2005-10-25 02:39:00,86.597,86.636,86.579,86.601,310800003.0
2005-10-25 02:40:00,86.597,86.612,86.585,86.59,124299999.0
2005-10-25 02:41:00,86.571,86.604,86.56,86.604,122000000.0
2005-10-25 02:42:00,86.591,86.618,86.575,86.577,125700000.0
2005-10-25 02:43:00,86.605,86.627,86.595,86.596,250399997.0
2005-10-25 02:44:00,86.605,86.605,86.576,86.576,181700000.0
2005-10-25 02:45:00,86.579,86.611,86.579,86.599,232600001.0
2005-10-25 02:46:00,86.6,86.619,86.575,86.576,249599996.0
2005-10-25 02:47:00,86.579,86.612,86.574,86.603,273899997.0
2005-10-25 02:48:00,86.607,86.615,86.594,86.601,175600001.0
2005-10-25 02:49:00,86.587,86.627,86.583,86.595,233199997.0
2005-10-25 02:50:00,86.603,86.61,86.576,86.597,289799998.0
2005-10-25 02:51:00,86.603,86.603,86.578,86.581,246000002.0
2005-10-25 02:52:00,86.579,86.6,86.571,86.59,191300001.0
2005-10-25 02:53:00,86.583,86.602,86.574,86.598,140700001.0
2005-10-25 02:54:00,86.608,86.608,86.562,86.562,284700003.0
2005-10-25 02:55:00,86.559,86.589,86.559,86.585,155500002.0
2005-10-25 02:56:00,86.562,86.58,86.551,86.567,236700000.0
2005-10-25 02:57:00,86.548,86.564,86.529,86.56,212000002.0
2005-10-25 02:58:00,86.55,86.569,86.544,86.559,226199998.0
2005-10-25 02:59:00,86.531,86.553,86.521,86.553,68800000.0
2005-10-25 03:00:00,86.546,86.557,86.527,86.543,170599997.0
2005-10-25 03:01:00,86.532,86.567,86.532,86.56,182600000.0
2005-10-25 03:02:00,86.562,86.562,86.53,86.554,208099995.0
2005-10-25 03:03:00,86.527,86.546,86.511,86.534,256900001.0
2005-10-25 03:04:00,86.514,86.535,86.503,86.535,65000000.0
2005-10-25 03:05:00,86.511,86.546,86.506,86.523,133499999.0
2005-10-25 03:06:00,86.51,86.52,86.497,86.503,221900002.0
2005-10-25 03:07:00,86.514,86.53,86.494,86.514,171999998.0
2005-10-25 03:08:00,86.52,86.526,86.499,86.505,305399999.0
2005-10-25 03:09:00,86.523,86.525,86.488,86.489,239100001.0
2005-10-25 03:10:00,86.489,86.507,86.469,86.502,199699999.0
2005-10-25 03:11:00,86.506,86.52,86.493,86.505,244700000.0
2005-10-25 03:12:00,86.484,86.507,86.461,86.499,254100002.0
2005-10-25 03:13:00,86.5,86.544,86.495,86.517,102900000.0
2005-10-25 03:14:00,86.528,86.536,86.49,86.505,185000000.0
2005-10-25 03:15:00,86.524,86.542,86.493,86.516,139900000.0
2005-10-25 03:16:00,86.492,86.525,86.485,86.525,160400001.0
2005-10-25 03:17:00,86.533,86.551,86.52,86.521,148300000.0
2005-10-25 03:18:00,86.526,86.554,86.518,86.525,158299998.0
2005-10-25 03:19:00,86.54,86.574,86.53,86.551,191899997.0
2005-10-25 03:20:00,86.55,86.557,86.53,86.53,151600001.0
2005-10-25 03:21:00,86.539,86.552,86.515,86.531,214999999.0
2005-10-25 03:22:00,86.532,86.539,86.509,86.524,253399997.0
2005-10-25 03:23:00,86.535,86.535,86.498,86.505,152199997.0
2005-10-25 03:24:00,86.513,86.52,86.477,86.477,243099999.0
2005-10-25 03:25:00,86.495,86.507,86.477,86.477,285500002.0
2005-10-25 03:26:00,86.509,86.524,86.474,86.474,270000000.0
2005-10-25 03:27:00,86.476,86.52,86.475,86.52,125300000.0
2005-10-25 03:28:00,86.506,86.524,86.485,86.485,168200001.0
2005-10-25 03:29:00,86.512,86.521,86.484,86.487,243800002.0
2005-10-25 03:30:00,86.507,86.516,86.475,86.479,198200001.0
2005-10-25 03:31:00,86.495,86.508,86.477,86.495,180600004.0
2005-10-25 03:32:00,86.493,86.517,86.487,86.505,144900000.0
2005-10-25 03:33:00,86.492,86.533,86.473,86.484,266200000.0
2005-10-25 03:34:00,86.492,86.506,86.459,86.503,224399995.0
2005-10-25 03:35:00,86.496,86.522,86.466,86.478,176599999.0
2005-10-25 03:36:00,86.477,86.496,86.459,86.47,242400001.0
2005-10-25 03:37:00,86.501,86.501,86.46,86.482,224799999.0
2005-10-25 03:38:00,86.471,86.523,86.461,86.504,168900004.0
2005-10-25 03:39:00,86.484,86.495,86.463,86.47,165200000.0
2005-10-25 03:40:00,86.483,86.484,86.459,86.466,282599999.0
2005-10-25 03:41:00,86.472,86.5,86.459,86.473,235500002.0
2005-10-25 03:42:00,86.461,86.486,86.453,86.481,160799999.0
2005-10-25 03:43:00,86.454,86.483,86.428,86.458,289500003.0
2005-10-25 03:44:00,86.478,86.508,86.467,86.492,234699999.0
2005-10-25 03:45:00,86.494,86.494,86.473,86.474,84700001.0
2005-10-25 03:46:00,86.487,86.514,86.475,86.49,379099999.0
2005-10-25 03:47:00,86.491,86.517,86.489,86.498,182600003.0
2005-10-25 03:48:00,86.508,86.528,86.488,86.501,196999997.0
2005-10-25 03:49:00,86.494,86.519,86.486,86.499,187899999.0
2005-10-25 03:50:00,86.482,86.531,86.469,86.515,148299998.0
2005-10-25 03:51:00,86.498,86.5,86.461,86.486,161400000.0
2005-10-25 03:52:00,86.49,86.498,86.465,86.472,116199999.0
2005-10-25 03:53:00,86.446,86.493,86.446,86.488,153399998.0
2005-10-25 03:54:00,86.467,86.494,86.467,86.467,236599998.0
2005-10-25 03:55:00,86.478,86.484,86.454,86.468,160799996.0
2005-10-25 03:56:00,86.46,86.485,86.458,86.483,230699998.0
2005-10-25 03:57:00,86.48,86.485,86.461,86.467,183399998.0
2005-10-25 03:58:00,86.48,86.498,86.468,86.498,124000001.0
2005-10-25 03:59:00,86.474,86.498,86.464,86.481,248799999.0
2005-10-25 04:00:00,86.478,86.503,86.46,86.503,201900001.0
2005-10-25 04:01:00,86.49,86.504,86.481,86.497,128500000.0
2005-10-25 04:02:00,86.48,86.501,86.469,86.498,164799999.0
2005-10-25 04:03:00,86.508,86.517,86.491,86.503,126200000.0
2005-10-25 04:04:00,86.476,86.514,86.46,86.502,187099998.0
2005-10-25 04:05:00,86.493,86.508,86.482,86.486,123600000.0
2005-10-25 04:06:00,86.496,86.496,86.454,86.454,259400001.0
2005-10-25 04:07:00,86.475,86.5,86.453,86.474,261499999.0
2005-10-25 04:08:00,86.459,86.483,86.455,86.479,162400000.0
2005-10-25 04:09:00,86.476,86.481,86.445,86.469,230500001.0
2005-10-25 04:10:00,86.463,86.482,86.451,86.482,107900000.0
2005-10-25 04:11:00,86.467,86.488,86.461,86.481,268899999.0
2005-10-25 04:12:00,86.475,86.493,86.473,86.488,208799996.0
2005-10-25 04:13:00,86.486,86.495,86.462,86.465,332200001.0
2005-10-25 04:14:00,86.462,86.48,86.446,86.461,150799999.0
2005-10-25 04:15:00,86.464,86.479,86.441,86.444,214699999.0
2005-10-25 04:16:00,86.445,86.463,86.436,86.461,277500002.0
2005-10-25 04:17:00,86.458,86.487,86.445,86.459,208199999.0
2005-10-25 04:18:00,86.479,86.493,86.449,86.471,198299998.0
2005-10-25 04:19:00,86.463,86.507,86.463,86.497,247699996.0
2005-10-25 04:20:00,86.474,86.498,86.474,86.498,58400000.0
2005-10-25 04:21:00,86.484,86.484,86.454,86.465,184500001.0
2005-10-25 04:22:00,86.493,86.516,86.47,86.487,282099995.0
2005-10-25 04:23:00,86.472,86.507,86.459,86.483,216100000.0
2005-10-25 04:24:00,86.458,86.493,86.458,86.493,193500000.0
2005-10-25 04:25:00,86.478,86.496,86.465,86.482,116900003.0
2005-10-25 04:26:00,86.495,86.495,86.466,86.466,138700002.0
2005-10-25 04:27:00,86.465,86.512,86.442,86.489,178800000.0
2005-10-25 04:28:00,86.451,86.485,86.448,86.485,127300000.0
2005-10-25 04:29:00,86.492,86.511,86.459,86.459,149800000.0
2005-10-25 04:30:00,86.467,86.488,86.457,86.47,253499999.0
2005-10-25 04:31:00,86.469,86.483,86.452,86.457,190799999.0
2005-10-25 04:32:00,86.482,86.486,86.464,86.464,165000000.0
2005-10-25 04:33:00,86.477,86.501,86.457,86.486,267199995.0
2005-10-25 04:34:00,86.488,86.522,86.483,86.483,80000000.0
2005-10-25 04:35:00,86.479,86.496,86.465,86.475,147499999.0
2005-10-25 04:36:00,86.494,86.5,86.463,86.463,146799999.0
2005-10-25 04:37:00,86.451,86.507,86.451,86.506,169900002.0
2005-10-25 04:38:00,86.499,86.521,86.481,86.516,185200004.0
2005-10-25 04:39:00,86.485,86.511,86.484,86.502,252299998.0
2005-10-25 04:40:00,86.499,86.515,86.487,86.5,191100000.0
2005-10-25 04:41:00,86.497,86.517,86.484,86.502,180900000.0
2005-10-25 04:42:00,86.496,86.524,86.496,86.508,156100000.0
2005-10-25 04:43:00,86.517,86.524,86.494,86.524,145599999.0
2005-10-25 04:44:00,86.487,86.517,86.484,86.49,302499994.0
2005-10-25 04:45:00,86.485,86.513,86.484,86.508,182500000.0
2005-10-25 04:46:00,86.495,86.531,86.49,86.515,193600000.0
2005-10-25 04:47:00,86.486,86.515,86.479,86.515,121499999.0
2005-10-25 04:48:00,86.505,86.524,86.5,86.512,184800001.0
2005-10-25 04:49:00,86.501,86.525,86.484,86.511,136700000.0
2005-10-25 04:50:00,86.523,86.531,86.499,86.513,220399997.0
2005-10-25 04:51:00,86.497,86.534,86.49,86.516,160800001.0
2005-10-25 04:52:00,86.512,86.53,86.499,86.521,177699998.0
2005-10-25 04:53:00,86.535,86.555,86.504,86.506,308999996.0
2005-10-25 04:54:00,86.538,86.556,86.513,86.528,242000000.0
2005-10-25 04:55:00,86.547,86.562,86.495,86.495,141499999.0
2005-10-25 04:56:00,86.519,86.542,86.507,86.524,203999997.0
2005-10-25 04:57:00,86.494,86.523,86.483,86.505,199499998.0
2005-10-25 04:58:00,86.507,86.528,86.496,86.514,133200001.0
2005-10-25 04:59:00,86.512,86.515,86.494,86.494,123100001.0
2005-10-25 05:00:00,86.508,86.532,86.5,86.532,161000000.0
2005-10-25 05:01:00,86.505,86.505,86.465,86.467,196099998.0
2005-10-25 05:02:00,86.509,86.517,86.477,86.483,229200000.0
2005-10-25 05:03:00,86.5,86.508,86.474,86.495,182799998.0
2005-10-25 05:04:00,86.486,86.503,86.478,86.498,181099999.0
2005-10-25 05:05:00,86.487,86.504,86.461,86.48,157300002.0
2005-10-25 05:06:00,86.479,86.513,86.467,86.484,260999998.0
2005-10-25 05:07:00,86.475,86.498,86.467,86.488,155800003.0
2005-10-25 05:08:00,86.492,86.516,86.482,86.488,123599998.0
2005-10-25 05:09:00,86.487,86.506,86.467,86.492,267700002.0
2005-10-25 05:10:00,86.473,86.499,86.471,86.491,190999996.0
2005-10-25 05:11:00,86.472,86.521,86.472,86.486,186199999.0
2005-10-25 05:12:00,86.457,86.5,86.448,86.5,136700002.0
2005-10-25 05:13:00,86.485,86.507,86.483,86.507,161700000.0
2005-10-25 05:14:00,86.51,86.513,86.472,86.485,264200001.0
2005-10-25 05:15:00,86.512,86.512,86.467,86.481,207200002.0
2005-10-25 05:16:00,86.499,86.512,86.477,86.498,226800003.0
2005-10-25 05:17:00,86.472,86.501,86.472,86.484,302599999.0
2005-10-25 05:18:00,86.486,86.495,86.467,86.467,218200001.0
2005-10-25 05:19:00,86.487,86.512,86.482,86.498,94799998.0
2005-10-25 05:20:00,86.48,86.52,86.473,86.505,196100000.0
2005-10-25 05:21:00,86.504,86.53,86.489,86.515,246599996.0
2005-10-25 05:22:00,86.509,86.554,86.503,86.513,254700000.0
2005-10-25 05:23:00,86.509,86.522,86.486,86.486,152599998.0
2005-10-25 05:24:00,86.478,86.525,86.478,86.525,133799999.0
2005-10-25 05:25:00,86.492,86.53,86.481,86.512,224599998.0
2005-10-25 05:26:00,86.507,86.521,86.495,86.506,162800000.0
2005-10-25 05:27:00,86.522,86.559,86.52,86.536,157800000.0
2005-10-25 05:28:00,86.57,86.572,86.533,86.554,77800001.0
2005-10-25 05:29:00,86.589,86.6,86.555,86.562,226200000.0
2005-10-25 05:30:00,86.522,86.581,86.522,86.562,178400003.0
2005-10-25 05:31:00,86.547,86.586,86.531,86.55,175499999.0
2005-10-25 05:32:00,86.537,86.553,86.518,86.52,164600001.0
2005-10-25 05:33:00,86.579,86.585,86.549,86.553,160000000.0
2005-10-25 05:34:00,86.551,86.585,86.538,86.562,165099998.0
2005-10-25 05:35:00,86.546,86.57,86.536,86.546,162099998.0
2005-10-25 05:36:00,86.528,86.556,86.515,86.537,169200002.0
2005-10-25 05:37:00,86.516,86.548,86.516,86.544,226299998.0
2005-10-25 05:38:00,86.546,86.577,86.521,86.552,237399999.0
2005-10-25 05:39:00,86.558,86.561,86.529,86.557,206000001.0
2005-10-25 05:40:00,86.54,86.575,86.532,86.547,237300000.0
2005-10-25 05:41:00,86.584,86.584,86.537,86.559,276000000.0
2005-10-25 05:42:00,86.561,86.574,86.546,86.574,294700003.0
2005-10-25 05:43:00,86.557,86.583,86.555,86.576,216899998.0
2005-10-25 05:44:00,86.552,86.577,86.531,86.577,177500000.0
2005-10-25 05:45:00,86.588,86.593,86.563,86.578,198899994.0
2005-10-25 05:46:00,86.547,86.568,86.543,86.563,97099999.0
2005-10-25 05:47:00,86.568,86.569,86.548,86.553,178800004.0
2005-10-25 05:48:00,86.558,86.58,86.552,86.558,105699999.0
2005-10-25 05:49:00,86.583,86.592,86.556,86.556,218100003.0
2005-10-25 05:50:00,86.57,86.582,86.548,86.553,157800001.0
2005-10-25 05:51:00,86.559,86.592,86.546,86.592,212900000.0
2005-10-25 05:52:00,86.577,86.598,86.569,86.591,168600002.0
2005-10-25 05:53:00,86.581,86.604,86.568,86.587,171600001.0
2005-10-25 05:54:00,86.595,86.607,86.575,86.577,302299999.0
2005-10-25 05:55:00,86.59,86.618,86.587,86.603,111799998.0
2005-10-25 05:56:00,86.621,86.621,86.579,86.579,149100001.0
2005-10-25 05:57:00,86.612,86.622,86.586,86.605,109099999.0
2005-10-25 05:58:00,86.584,86.604,86.575,86.583,211100000.0
2005-10-25 05:59:00,86.596,86.615,86.575,86.594,118800000.0
2005-10-25 06:00:00,86.604,86.616,86.577,86.577,126700000.0
2005-10-25 06:01:00,86.596,86.61,86.585,86.597,298999998.0
2005-10-25 06:02:00,86.596,86.614,86.583,86.596,232199999.0
2005-10-25 06:03:00,86.621,86.621,86.58,86.586,276300003.0
2005-10-25 06:04:00,86.598,86.606,86.577,86.602,170699999.0
2005-10-25 06:05:00,86.585,86.606,86.572,86.593,197399996.0
2005-10-25 06:06:00,86.557,86.591,86.557,86.591,93400000.0
2005-10-25 06:07:00,86.578,86.596,86.574,86.594,219500001.0
2005-10-25 06:08:00,86.607,86.635,86.591,86.621,169099999.0
2005-10-25 06:09:00,86.632,86.644,86.619,86.626,210500003.0
2005-10-25 06:10:00,86.604,86.631,86.592,86.61,203700000.0
2005-10-25 06:11:00,86.618,86.618,86.583,86.587,144999997.0
2005-10-25 06:12:00,86.608,86.63,86.598,86.6,211400000.0
2005-10-25 06:13:00,86.596,86.641,86.591,86.641,188600000.0
2005-10-25 06:14:00,86.604,86.623,86.587,86.617,120399999.0
2005-10-25 06:15:00,86.614,86.616,86.577,86.596,131599999.0
2005-10-25 06:16:00,86.598,86.628,86.584,86.602,274300000.0
2005-10-25 06:17:00,86.607,86.625,86.594,86.615,128200000.0
2005-10-25 06:18:00,86.613,86.614,86.585,86.585,224300001.0
2005-10-25 06:19:00,86.58,86.603,86.574,86.603,112699999.0
2005-10-25 06:20:00,86.592,86.618,86.585,86.601,112900000.0
2005-10-25 06:21:00,86.605,86.639,86.601,86.636,197199999.0
2005-10-25 06:22:00,86.616,86.632,86.595,86.624,303799998.0
2005-10-25 06:23:00,86.614,86.631,86.594,86.612,161900001.0
2005-10-25 06:24:00,86.585,86.621,86.585,86.592,290899998.0
2005-10-25 06:25:00,86.615,86.63,86.599,86.613,213699999.0
2005-10-25 06:26:00,86.585,86.609,86.584,86.603,185999996.0
2005-10-25 06:27:00,86.618,86.637,86.604,86.604,249399998.0
2005-10-25 06:28:00,86.614,86.628,86.6,86.623,289799999.0
2005-10-25 06:29:00,86.62,86.649,86.605,86.638,211000005.0
2005-10-25 06:30:00,86.626,86.631,86.597,86.612,163200000.0
2005-10-25 06:31:00,86.611,86.638,86.591,86.619,155500000.0
2005-10-25 06:32:00,86.611,86.631,86.589,86.614,330999999.0
2005-10-25 06:33:00,86.627,86.641,86.601,86.615,210500001.0
2005-10-25 06:34:00,86.61,86.624,86.592,86.613,166700000.0
2005-10-25 06:35:00,86.604,86.635,86.593,86.611,122000000.0
2005-10-25 06:36:00,86.602,86.624,86.593,86.601,187999998.0
2005-10-25 06:37:00,86.601,86.616,86.584,86.596,184899998.0
2005-10-25 06:38:00,86.594,86.615,86.58,86.615,229899996.0
2005-10-25 06:39:00,86.617,86.619,86.578,86.586,239900000.0
2005-10-25 06:40:00,86.612,86.628,86.58,86.596,240200002.0
2005-10-25 06:41:00,86.617,86.618,86.588,86.607,199800001.0
2005-10-25 06:42:00,86.575,86.613,86.56,86.613,231999997.0
2005-10-25 06:43:00,86.638,86.638,86.581,86.593,238500002.0
2005-10-25 06:44:00,86.577,86.641,86.555,86.616,179299999.0
2005-10-25 06:45:00,86.623,86.651,86.612,86.612,117200000.0
2005-10-25 06:46:00,86.61,86.636,86.603,86.619,214100001.0
2005-10-25 06:47:00,86.624,86.634,86.605,86.605,165299996.0
2005-10-25 06:48:00,86.593,86.621,86.593,86.619,243099999.0
2005-10-25 06:49:00,86.625,86.625,86.592,86.595,156600001.0
2005-10-25 06:50:00,86.615,86.631,86.594,86.628,275399998.0
2005-10-25 06:51:00,86.608,86.623,86.586,86.6,162800002.0
2005-10-25 06:52:00,86.605,86.625,86.591,86.622,207099999.0
2005-10-25 06:53:00,86.596,86.632,86.596,86.62,232899999.0
2005-10-25 06:54:00,86.605,86.639,86.605,86.632,188600001.0
2005-10-25 06:55:00,86.627,86.636,86.614,86.618,87300000.0
2005-10-25 06:56:00,86.615,86.625,86.589,86.61,228799998.0
2005-10-25 06:57:00,86.612,86.631,86.602,86.607,295799997.0
2005-10-25 06:58:00,86.622,86.643,86.608,86.613,189899997.0
2005-10-25 06:59:00,86.624,86.638,86.608,86.638,171799999.0
2005-10-25 07:00:00,86.632,86.645,86.619,86.628,219899998.0
2005-10-25 07:01:00,86.63,86.63,86.602,86.602,149500002.0
2005-10-25 07:02:00,86.617,86.621,86.582,86.588,300000001.0
2005-10-25 07:03:00,86.606,86.608,86.578,86.581,139399998.0
2005-10-25 07:04:00,86.605,86.613,86.585,86.585,222899993.0
2005-10-25 07:05:00,86.593,86.602,86.57,86.575,276999997.0
2005-10-25 07:06:00,86.577,86.577,86.553,86.559,117800000.0
2005-10-25 07:07:00,86.579,86.579,86.537,86.553,177799999.0
2005-10-25 07:08:00,86.545,86.581,86.534,86.581,178699999.0
2005-10-25 07:09:00,86.528,86.567,86.515,86.55,117000001.0
2005-10-25 07:10:00,86.569,86.57,86.546,86.546,231299999.0
2005-10-25 07:11:00,86.545,86.565,86.533,86.546,136300000.0
2005-10-25 07:12:00,86.575,86.588,86.54,86.547,184099999.0
2005-10-25 07:13:00,86.552,86.581,86.546,86.58,181599999.0
2005-10-25 07:14:00,86.573,86.581,86.557,86.569,252699995.0
2005-10-25 07:15:00,86.575,86.586,86.541,86.552,139799999.0
2005-10-25 07:16:00,86.575,86.592,86.541,86.564,253099999.0
2005-10-25 07:17:00,86.585,86.585,86.553,86.566,165399999.0
2005-10-25 07:18:00,86.584,86.602,86.572,86.587,178700000.0
2005-10-25 07:19:00,86.582,86.593,86.536,86.575,186200000.0
2005-10-25 07:20:00,86.559,86.581,86.548,86.576,181500004.0
2005-10-25 07:21:00,86.568,86.573,86.535,86.545,146800002.0
2005-10-25 07:22:00,86.572,86.573,86.515,86.539,156700000.0
2005-10-25 07:23:00,86.564,86.578,86.513,86.513,204000002.0
2005-10-25 07:24:00,86.54,86.564,86.522,86.562,168899999.0
2005-10-25 07:25:00,86.562,86.569,86.53,86.538,269000002.0
2005-10-25 07:26:00,86.573,86.573,86.512,86.521,240800000.0
2005-10-25 07:27:00,86.551,86.574,86.545,86.574,247699998.0
2005-10-25 07:28:00,86.561,86.579,86.532,86.553,174099999.0
2005-10-25 07:29:00,86.556,86.558,86.522,86.539,158600000.0
2005-10-25 07:30:00,86.548,86.576,86.548,86.554,109000001.0
2005-10-25 07:31:00,86.513,86.572,86.513,86.572,183199998.0
2005-10-25 07:32:00,86.564,86.612,86.562,86.565,181200000.0
2005-10-25 07:33:00,86.592,86.592,86.556,86.565,188099999.0
2005-10-25 07:34:00,86.584,86.604,86.565,86.575,168800002.0
2005-10-25 07:35:00,86.581,86.6,86.555,86.563,165099999.0
2005-10-25 07:36:00,86.56,86.615,86.554,86.588,201300001.0
2005-10-25 07:37:00,86.582,86.605,86.58,86.6,89700000.0
2005-10-25 07:38:00,86.597,86.617,86.582,86.587,274100003.0
2005-10-25 07:39:00,86.607,86.614,86.575,86.575,191000002.0
2005-10-25 07:40:00,86.608,86.62,86.591,86.608,256500000.0
2005-10-25 07:41:00,86.603,86.616,86.589,86.611,187200001.0
2005-10-25 07:42:00,86.61,86.643,86.587,86.587,250700002.0
2005-10-25 07:43:00,86.617,86.618,86.584,86.598,121199998.0
2005-10-25 07:44:00,86.627,86.655,86.621,86.655,136900002.0
2005-10-25 07:45:00,86.643,86.667,86.63,86.646,219899999.0
2005-10-25 07:46:00,86.607,86.662,86.607,86.659,324300004.0
2005-10-25 07:47:00,86.661,86.679,86.632,86.673,194000001.0
2005-10-25 07:48:00,86.675,86.675,86.644,86.662,231100001.0
2005-10-25 07:49:00,86.667,86.671,86.642,86.649,304900002.0
2005-10-25 07:50:00,86.688,86.692,86.637,86.637,282899997.0
2005-10-25 07:51:00,86.691,86.691,86.67,86.676,119200000.0
2005-10-25 07:52:00,86.69,86.703,86.662,86.696,136700000.0
2005-10-25 07:53:00,86.7,86.712,86.668,86.702,190799999.0
2005-10-25 07:54:00,86.695,86.715,86.677,86.715,218600005.0
2005-10-25 07:55:00,86.692,86.718,86.692,86.718,245299997.0
2005-10-25 07:56:00,86.69,86.706,86.669,86.693,128300000.0
2005-10-25 07:57:00,86.717,86.747,86.707,86.732,189400001.0
2005-10-25 07:58:00,86.733,86.754,86.727,86.74,181300000.0
2005-10-25 07:59:00,86.728,86.76,86.727,86.745,230100002.0
2005-10-25 08:00:00,86.735,86.748,86.709,86.73,164400003.0
2005-10-25 08:01:00,86.723,86.74,86.703,86.735,215999995.0
2005-10-25 08:02:00,86.72,86.749,86.713,86.723,106200001.0
2005-10-25 08:03:00,86.693,86.711,86.685,86.705,101100002.0
2005-10-25 08:04:00,86.704,86.713,86.682,86.683,195500000.0
2005-10-25 08:05:00,86.686,86.718,86.683,86.703,219500000.0
2005-10-25 08:06:00,86.706,86.712,86.681,86.681,111700001.0
2005-10-25 08:07:00,86.674,86.692,86.658,86.68,321000004.0
2005-10-25 08:08:00,86.666,86.682,86.657,86.669,157600001.0
2005-10-25 08:09:00,86.647,86.673,86.643,86.656,133300001.0
2005-10-25 08:10:00,86.641,86.671,86.635,86.668,247800002.0
2005-10-25 08:11:00,86.648,86.648,86.623,86.628,199400004.0
2005-10-25 08:12:00,86.647,86.654,86.629,86.64,205999997.0
2005-10-25 08:13:00,86.631,86.645,86.614,86.636,332100003.0
2005-10-25 08:14:00,86.633,86.656,86.617,86.638,201799998.0
2005-10-25 08:15:00,86.612,86.631,86.603,86.623,148700001.0
2005-10-25 08:16:00,86.598,86.617,86.577,86.599,261399999.0
2005-10-25 08:17:00,86.609,86.633,86.604,86.633,179100000.0
2005-10-25 08:18:00,86.577,86.604,86.465,86.572,139199999.0
2005-10-25 08:19:00,86.642,86.649,86.511,86.56,118499998.0
2005-10-25 08:20:00,86.617,86.651,86.617,86.651,170500001.0
2005-10-25 08:21:00,86.665,86.701,86.639,86.676,275699999.0
2005-10-25 08:22:00,86.715,86.719,86.686,86.688,131700002.0
2005-10-25 08:23:00,86.665,86.671,86.646,86.647,116700001.0
2005-10-25 08:24:00,86.611,86.66,86.603,86.66,144900000.0
2005-10-25 08:25:00,86.633,86.646,86.605,86.63,129400002.0
2005-10-25 08:26:00,86.612,86.63,86.609,86.63,78400000.0
2005-10-25 08:27:00,86.621,86.644,86.598,86.62,175299999.0
2005-10-25 08:28:00,86.626,86.643,86.613,86.629,173099999.0
2005-10-25 08:29:00,86.621,86.669,86.608,86.669,192199997.0
2005-10-25 08:30:00,86.671,86.69,86.655,86.659,132500001.0
2005-10-25 08:31:00,86.644,86.662,86.637,86.65,254499999.0
2005-10-25 08:32:00,86.652,86.683,86.644,86.65,245200001.0
2005-10-25 08:33:00,86.679,86.688,86.642,86.668,242200001.0
2005-10-25 08:34:00,86.651,86.685,86.637,86.654,238200004.0
2005-10-25 08:35:00,86.668,86.695,86.649,86.659,195099999.0
2005-10-25 08:36:00,86.676,86.676,86.637,86.638,115800001.0
2005-10-25 08:37:00,86.673,86.684,86.647,86.663,134599998.0
2005-10-25 08:38:00,86.657,86.657,86.486,86.609,186000000.0
2005-10-25 08:39:00,86.639,86.67,86.634,86.67,56600000.0
2005-10-25 08:40:00,86.666,86.695,86.666,86.684,251399999.0
2005-10-25 08:41:00,86.674,86.702,86.652,86.671,161100000.0
2005-10-25 08:42:00,86.663,86.702,86.661,86.682,233199997.0
2005-10-25 08:43:00,86.651,86.672,86.639,86.651,166799999.0
2005-10-25 08:44:00,86.654,86.676,86.641,86.65,262899997.0
2005-10-25 08:45:00,86.659,86.692,86.659,86.692,158099996.0
2005-10-25 08:46:00,86.689,86.698,86.655,86.665,193199996.0
2005-10-25 08:47:00,86.677,86.729,86.677,86.723,227399999.0
2005-10-25 08:48:00,86.684,86.721,86.68,86.716,141500002.0
2005-10-25 08:49:00,86.692,86.738,86.675,86.738,176799997.0
2005-10-25 08:50:00,86.745,86.745,86.694,86.701,188900003.0
2005-10-25 08:51:00,86.729,86.755,86.723,86.746,232900000.0
2005-10-25 08:52:00,86.738,86.738,86.697,86.698,87400001.0
2005-10-25 08:53:00,86.708,86.737,86.706,86.725,187999999.0
2005-10-25 08:54:00,86.718,86.742,86.712,86.734,286499997.0
2005-10-25 08:55:00,86.708,86.738,86.707,86.71,242400001.0
2005-10-25 08:56:00,86.73,86.742,86.716,86.725,139699999.0
2005-10-25 08:57:00,86.742,86.753,86.716,86.722,114500000.0
2005-10-25 08:58:00,86.712,86.741,86.712,86.738,131000000.0
2005-10-25 08:59:00,86.695,86.749,86.693,86.72,219400004.0
2005-10-25 09:00:00,86.708,86.736,86.694,86.736,235699999.0
2005-10-25 09:01:00,86.731,86.745,86.718,86.738,130100000.0
2005-10-25 09:02:00,86.735,86.752,86.712,86.727,191800001.0
2005-10-25 09:03:00,86.707,86.748,86.707,86.748,157699999.0
2005-10-25 09:04:00,86.735,86.74,86.66,86.66,225699999.0
2005-10-25 09:05:00,86.706,86.706,86.673,86.677,234400004.0
2005-10-25 09:06:00,86.65,86.676,86.636,86.656,211400000.0
2005-10-25 09:07:00,86.682,86.7,86.671,86.686,195799999.0
2005-10-25 09:08:00,86.686,86.701,86.657,86.687,151099999.0
2005-10-25 09:09:00,86.698,86.715,86.672,86.7,188800001.0
2005-10-25 09:10:00,86.697,86.726,86.693,86.726,54600000.0
2005-10-25 09:11:00,86.709,86.748,86.7,86.735,113700000.0
2005-10-25 09:12:00,86.726,86.726,86.691,86.691,116900001.0
2005-10-25 09:13:00,86.697,86.719,86.697,86.715,124200000.0
2005-10-25 09:14:00,86.695,86.719,86.691,86.705,224599995.0
2005-10-25 09:15:00,86.693,86.725,86.693,86.725,239100003.0
2005-10-25 09:16:00,86.731,86.748,86.72,86.727,145300000.0
2005-10-25 09:17:00,86.748,86.762,86.7,86.717,223400003.0
2005-10-25 09:18:00,86.72,86.769,86.699,86.737,238900001.0
2005-10-25 09:19:00,86.751,86.779,86.739,86.761,120200000.0
2005-10-25 09:20:00,86.765,86.765,86.701,86.723,127600000.0
2005-10-25 09:21:00,86.767,86.767,86.722,86.748,173699999.0
2005-10-25 09:22:00,86.769,86.769,86.704,86.704,158800000.0
2005-10-25 09:23:00,86.721,86.745,86.712,86.745,67400000.0
2005-10-25 09:24:00,86.732,86.752,86.712,86.75,89100000.0
2005-10-25 09:25:00,86.748,86.762,86.738,86.757,157300001.0
2005-10-25 09:26:00,86.736,86.763,86.694,86.702,256800000.0
2005-10-25 09:27:00,86.725,86.747,86.685,86.711,186999999.0
2005-10-25 09:28:00,86.721,86.74,86.711,86.718,230700000.0
2005-10-25 09:29:00,86.701,86.721,86.685,86.704,176199997.0
2005-10-25 09:30:00,86.71,86.733,86.703,86.722,153600001.0
2005-10-25 09:31:00,86.717,86.742,86.708,86.717,258500000.0
2005-10-25 09:32:00,86.725,86.727,86.697,86.71,156100003.0
2005-10-25 09:33:00,86.716,86.744,86.694,86.694,91200000.0
2005-10-25 09:34:00,86.668,86.698,86.653,86.689,268499998.0
2005-10-25 09:35:00,86.678,86.703,86.676,86.703,76700000.0
2005-10-25 09:36:00,86.68,86.699,86.672,86.685,208400004.0
2005-10-25 09:37:00,86.663,86.695,86.655,86.673,170399999.0
2005-10-25 09:38:00,86.685,86.701,86.649,86.679,192800001.0
2005-10-25 09:39:00,86.688,86.695,86.662,86.678,178999998.0
2005-10-25 09:40:00,86.684,86.698,86.621,86.622,115300000.0
2005-10-25 09:41:00,86.664,86.683,86.651,86.651,229899997.0
2005-10-25 09:42:00,86.651,86.711,86.641,86.686,95400000.0
2005-10-25 09:43:00,86.707,86.724,86.679,86.692,189099998.0
2005-10-25 09:44:00,86.68,86.706,86.658,86.669,216699997.0
2005-10-25 09:45:00,86.667,86.696,86.663,86.668,183900000.0
2005-10-25 09:46:00,86.658,86.686,86.644,86.658,336799998.0
2005-10-25 09:47:00,86.673,86.673,86.634,86.634,155100000.0
2005-10-25 09:48:00,86.667,86.674,86.648,86.648,214400002.0
2005-10-25 09:49:00,86.66,86.675,86.642,86.672,228700002.0
2005-10-25 09:50:00,86.665,86.702,86.665,86.702,245099995.0
2005-10-25 09:51:00,86.676,86.722,86.676,86.72,115099999.0
2005-10-25 09:52:00,86.736,86.751,86.726,86.73,102399999.0
2005-10-25 09:53:00,86.737,86.75,86.697,86.735,246700002.0
2005-10-25 09:54:00,86.768,86.774,86.736,86.769,209000002.0
2005-10-25 09:55:00,86.759,86.781,86.745,86.745,236400002.0
2005-10-25 09:56:00,86.781,86.785,86.76,86.763,197199999.0
2005-10-25 09:57:00,86.787,86.805,86.748,86.773,180599996.0
2005-10-25 09:58:00,86.765,86.784,86.742,86.765,206299999.0
2005-10-25 09:59:00,86.753,86.78,86.753,86.773,170999999.0
2005-10-25 10:00:00,86.753,86.782,86.753,86.777,185299997.0
2005-10-25 10:01:00,86.76,86.785,86.757,86.778,153400001.0
2005-10-25 10:02:00,86.753,86.77,86.744,86.765,103000000.0
2005-10-25 10:03:00,86.77,86.788,86.741,86.769,207499998.0
2005-10-25 10:04:00,86.79,86.79,86.768,86.776,113900000.0
2005-10-25 10:05:00,86.786,86.788,86.753,86.764,311799994.0
2005-10-25 10:06:00,86.768,86.802,86.761,86.797,278999998.0
2005-10-25 10:07:00,86.798,86.812,86.784,86.789,335100004.0
2005-10-25 10:08:00,86.82,86.835,86.803,86.821,159200001.0
2005-10-25 10:09:00,86.83,86.844,86.809,86.809,131000001.0
2005-10-25 10:10:00,86.835,86.849,86.823,86.823,213200002.0
2005-10-25 10:11:00,86.842,86.843,86.814,86.814,120499999.0
2005-10-25 10:12:00,86.799,86.813,86.788,86.792,107800000.0
2005-10-25 10:13:00,86.782,86.815,86.782,86.802,239300000.0
2005-10-25 10:14:00,86.809,86.814,86.787,86.792,128799999.0
2005-10-25 10:15:00,86.8,86.804,86.782,86.79,215300001.0
2005-10-25 10:16:00,86.774,86.797,86.766,86.778,229600002.0
2005-10-25 10:17:00,86.777,86.781,86.749,86.761,168200001.0
2005-10-25 10:18:00,86.776,86.778,86.743,86.743,180400000.0
2005-10-25 10:19:00,86.75,86.79,86.75,86.768,134099999.0
2005-10-25 10:20:00,86.785,86.814,86.782,86.808,222600003.0
2005-10-25 10:21:00,86.798,86.825,86.783,86.81,135499997.0
2005-10-25 10:22:00,86.802,86.828,86.777,86.789,281499999.0
2005-10-25 10:23:00,86.804,86.824,86.775,86.775,172299997.0
2005-10-25 10:24:00,86.778,86.814,86.774,86.804,197899998.0
2005-10-25 10:25:00,86.805,86.821,86.787,86.809,221699998.0
2005-10-25 10:26:00,86.778,86.8,86.772,86.79,177600002.0
2005-10-25 10:27:00,86.779,86.797,86.77,86.78,248599997.0
2005-10-25 10:28:00,86.813,86.816,86.787,86.811,187200001.0
2005-10-25 10:29:00,86.788,86.802,86.771,86.796,238700003.0
2005-10-25 10:30:00,86.799,86.809,86.778,86.79,113000000.0
2005-10-25 10:31:00,86.78,86.795,86.753,86.769,223900000.0
2005-10-25 10:32:00,86.781,86.828,86.775,86.809,93299999.0
2005-10-25 10:33:00,86.837,86.837,86.762,86.762,214699999.0
2005-10-25 10:34:00,86.786,86.829,86.783,86.816,193600001.0
2005-10-25 10:35:00,86.813,86.829,86.789,86.806,264599995.0
2005-10-25 10:36:00,86.815,86.825,86.774,86.774,194600000.0
2005-10-25 10:37:00,86.78,86.796,86.766,86.777,161900000.0
2005-10-25 10:38:00,86.771,86.771,86.745,86.75,336599999.0
2005-10-25 10:39:00,86.763,86.777,86.75,86.75,233099998.0
2005-10-25 10:40:00,86.741,86.761,86.729,86.741,103900000.0
2005-10-25 10:41:00,86.753,86.756,86.727,86.727,270000004.0
2005-10-25 10:42:00,86.735,86.755,86.728,86.751,167000000.0
2005-10-25 10:43:00,86.761,86.767,86.736,86.736,182400000.0
2005-10-25 10:44:00,86.746,86.752,86.707,86.735,256700000.0
2005-10-25 10:45:00,86.733,86.76,86.704,86.74,263300000.0
2005-10-25 10:46:00,86.738,86.767,86.737,86.767,163799998.0
2005-10-25 10:47:00,86.748,86.768,86.735,86.753,180200000.0
2005-10-25 10:48:00,86.771,86.771,86.736,86.74,221700003.0
2005-10-25 10:49:00,86.762,86.762,86.646,86.712,217499998.0
2005-10-25 10:50:00,86.759,86.786,86.749,86.774,167599998.0
2005-10-25 10:51:00,86.783,86.802,86.757,86.78,209099998.0
2005-10-25 10:52:00,86.753,86.778,86.743,86.762,373900002.0
2005-10-25 10:53:00,86.769,86.773,86.736,86.736,198200002.0
2005-10-25 10:54:00,86.762,86.774,86.741,86.766,368699998.0
2005-10-25 10:55:00,86.752,86.752,86.702,86.726,393999999.0
2005-10-25 10:56:00,86.753,86.765,86.743,86.762,265300000.0
2005-10-25 10:57:00,86.748,86.774,86.748,86.753,124500000.0
2005-10-25 10:58:00,86.774,86.801,86.757,86.772,198300002.0
2005-10-25 10:59:00,86.769,86.772,86.743,86.748,184099999.0
2005-10-25 11:00:00,86.762,86.775,86.702,86.751,158499999.0
2005-10-25 11:01:00,86.775,86.79,86.756,86.788,142100000.0
2005-10-25 11:02:00,86.774,86.815,86.773,86.815,163400003.0
2005-10-25 11:03:00,86.784,86.811,86.781,86.807,219700001.0
2005-10-25 11:04:00,86.794,86.835,86.794,86.833,145800000.0
2005-10-25 11:05:00,86.804,86.827,86.804,86.825,185199998.0
2005-10-25 11:06:00,86.796,86.824,86.794,86.797,140100001.0
2005-10-25 11:07:00,86.803,86.813,86.779,86.789,241200000.0
2005-10-25 11:08:00,86.803,86.819,86.78,86.799,113600001.0
2005-10-25 11:09:00,86.81,86.826,86.789,86.807,157000000.0
2005-10-25 11:10:00,86.816,86.823,86.793,86.793,212200000.0
2005-10-25 11:11:00,86.81,86.81,86.786,86.788,112100001.0
2005-10-25 11:12:00,86.796,86.829,86.796,86.829,127700001.0
2005-10-25 11:13:00,86.822,86.855,86.817,86.855,227500000.0
2005-10-25 11:14:00,86.833,86.85,86.829,86.832,154799998.0
2005-10-25 11:15:00,86.827,86.851,86.813,86.816,255999997.0
2005-10-25 11:16:00,86.823,86.856,86.804,86.849,169600000.0
2005-10-25 11:17:00,86.846,86.861,86.833,86.848,178899999.0
2005-10-25 11:18:00,86.827,86.865,86.827,86.86,236099999.0
2005-10-25 11:19:00,86.842,86.86,86.824,86.842,259399997.0
2005-10-25 11:20:00,86.84,86.875,86.84,86.872,204899997.0
2005-10-25 11:21:00,86.877,86.885,86.857,86.871,125199997.0
2005-10-25 11:22:00,86.89,86.899,86.86,86.867,197300001.0
2005-10-25 11:23:00,86.878,86.904,86.861,86.888,104699998.0
2005-10-25 11:24:00,86.886,86.886,86.853,86.865,186000004.0
2005-10-25 11:25:00,86.879,86.9,86.874,86.898,274099999.0
2005-10-25 11:26:00,86.864,86.889,86.851,86.888,181599998.0
2005-10-25 11:27:00,86.873,86.873,86.846,86.856,256200001.0
2005-10-25 11:28:00,86.873,86.89,86.852,86.856,206200000.0
2005-10-25 11:29:00,86.884,86.889,86.868,86.874,267699996.0
2005-10-25 11:30:00,86.838,86.886,86.838,86.885,208300000.0
2005-10-25 11:31:00,86.851,86.886,86.851,86.886,204299998.0
2005-10-25 11:32:00,86.867,86.879,86.84,86.86,211899998.0
2005-10-25 11:33:00,86.858,86.877,86.837,86.863,193299999.0
2005-10-25 11:34:00,86.832,86.851,86.801,86.819,181199997.0
2005-10-25 11:35:00,86.83,86.844,86.786,86.786,264599998.0
2005-10-25 11:36:00,86.812,86.83,86.804,86.829,138700002.0
2005-10-25 11:37:00,86.825,86.85,86.809,86.821,238499997.0
2005-10-25 11:38:00,86.806,86.835,86.8,86.831,275000001.0
2005-10-25 11:39:00,86.798,86.836,86.793,86.836,136900002.0
2005-10-25 11:40:00,86.79,86.835,86.79,86.83,138199997.0
2005-10-25 11:41:00,86.814,86.833,86.806,86.825,175400002.0
2005-10-25 11:42:00,86.822,86.822,86.793,86.796,267199998.0
2005-10-25 11:43:00,86.808,86.839,86.783,86.814,217000003.0
2005-10-25 11:44:00,86.847,86.851,86.809,86.809,294099998.0
2005-10-25 11:45:00,86.806,86.839,86.779,86.839,273599999.0
2005-10-25 11:46:00,86.836,86.836,86.783,86.792,232299998.0
2005-10-25 11:47:00,86.802,86.832,86.779,86.832,254600000.0
2005-10-25 11:48:00,86.826,86.857,86.805,86.857,127300000.0
2005-10-25 11:49:00,86.869,86.875,86.836,86.84,257299998.0
2005-10-25 11:50:00,86.827,86.842,86.823,86.837,79400000.0
2005-10-25 11:51:00,86.845,86.848,86.811,86.832,327400002.0
2005-10-25 11:52:00,86.813,86.831,86.79,86.81,196799999.0
2005-10-25 11:53:00,86.807,86.814,86.786,86.786,181499999.0
2005-10-25 11:54:00,86.792,86.812,86.758,86.811,198300000.0
2005-10-25 11:55:00,86.815,86.825,86.798,86.801,291899997.0
2005-10-25 11:56:00,86.816,86.825,86.799,86.808,154600002.0
2005-10-25 11:57:00,86.805,86.818,86.791,86.805,150400000.0
2005-10-25 11:58:00,86.807,86.807,86.782,86.788,143500000.0
2005-10-25 11:59:00,86.782,86.807,86.782,86.795,272900001.0
2005-10-25 12:00:00,86.775,86.811,86.775,86.811,201100000.0
2005-10-25 12:01:00,86.82,86.828,86.78,86.796,130700000.0
2005-10-25 12:02:00,86.813,86.828,86.792,86.815,203199999.0
2005-10-25 12:03:00,86.82,86.862,86.803,86.837,178000000.0
2005-10-25 12:04:00,86.799,86.818,86.788,86.802,222700001.0
2005-10-25 12:05:00,86.767,86.8,86.76,86.8,124600001.0
2005-10-25 12:06:00,86.77,86.801,86.762,86.787,242600000.0
2005-10-25 12:07:00,86.783,86.806,86.725,86.782,228199999.0
2005-10-25 12:08:00,86.791,86.813,86.769,86.794,131799999.0
2005-10-25 12:09:00,86.78,86.805,86.777,86.805,188199998.0
2005-10-25 12:10:00,86.795,86.813,86.773,86.793,131600000.0
2005-10-25 12:11:00,86.79,86.836,86.79,86.832,190899999.0
2005-10-25 12:12:00,86.838,86.853,86.83,86.845,76000001.0
2005-10-25 12:13:00,86.822,86.842,86.805,86.821,168199999.0
2005-10-25 12:14:00,86.821,86.829,86.8,86.8,186699997.0
2005-10-25 12:15:00,86.78,86.81,86.767,86.81,123100000.0
2005-10-25 12:16:00,86.787,86.817,86.773,86.796,143400001.0
2005-10-25 12:17:00,86.807,86.846,86.799,86.833,200600001.0
2005-10-25 12:18:00,86.818,86.837,86.802,86.803,225300000.0
2005-10-25 12:19:00,86.793,86.829,86.783,86.795,168600002.0
2005-10-25 12:20:00,86.8,86.84,86.782,86.823,215999998.0
2005-10-25 12:21:00,86.832,86.849,86.808,86.823,155399996.0
2005-10-25 12:22:00,86.827,86.833,86.785,86.82,212200000.0
2005-10-25 12:23:00,86.823,86.842,86.804,86.819,128400001.0
2005-10-25 12:24:00,86.795,86.84,86.782,86.8,265900002.0
2005-10-25 12:25:00,86.814,86.853,86.814,86.837,262699999.0
2005-10-25 12:26:00,86.817,86.837,86.801,86.818,161199998.0
2005-10-25 12:27:00,86.796,86.816,86.775,86.809,212899998.0
2005-10-25 12:28:00,86.777,86.811,86.764,86.782,182000000.0
2005-10-25 12:29:00,86.785,86.806,86.771,86.8,171300000.0
2005-10-25 12:30:00,86.798,86.821,86.788,86.79,270900000.0
2005-10-25 12:31:00,86.799,86.902,86.799,86.825,238899998.0
2005-10-25 12:32:00,86.77,86.828,86.765,86.819,307000003.0
2005-10-25 12:33:00,86.802,86.809,86.781,86.781,233400005.0
2005-10-25 12:34:00,86.789,86.808,86.78,86.796,235099998.0
2005-10-25 12:35:00,86.812,86.821,86.769,86.769,207500001.0
2005-10-25 12:36:00,86.766,86.787,86.753,86.782,197799998.0
2005-10-25 12:37:00,86.774,86.798,86.771,86.798,223300000.0
2005-10-25 12:38:00,86.807,86.809,86.762,86.775,206599999.0
2005-10-25 12:39:00,86.782,86.798,86.762,86.79,134300000.0
2005-10-25 12:40:00,86.78,86.804,86.757,86.804,125300000.0
2005-10-25 12:41:00,86.762,86.786,86.758,86.762,95900001.0
2005-10-25 12:42:00,86.76,86.788,86.76,86.778,220299999.0
2005-10-25 12:43:00,86.769,86.784,86.742,86.742,428599999.0
2005-10-25 12:44:00,86.745,86.769,86.724,86.741,193700001.0
2005-10-25 12:45:00,86.748,86.771,86.73,86.756,199799998.0
2005-10-25 12:46:00,86.737,86.78,86.737,86.78,211700004.0
2005-10-25 12:47:00,86.794,86.803,86.731,86.774,258200000.0
2005-10-25 12:48:00,86.793,86.793,86.761,86.773,155600001.0
2005-10-25 12:49:00,86.8,86.817,86.782,86.804,322299997.0
2005-10-25 12:50:00,86.809,86.832,86.806,86.832,191000001.0
2005-10-25 12:51:00,86.829,86.833,86.812,86.82,281099995.0
2005-10-25 12:52:00,86.815,86.84,86.806,86.839,188899999.0
2005-10-25 12:53:00,86.813,86.858,86.813,86.846,211599996.0
2005-10-25 12:54:00,86.861,86.884,86.838,86.853,149900001.0
2005-10-25 12:55:00,86.866,86.883,86.852,86.855,224400000.0
2005-10-25 12:56:00,86.838,86.858,86.819,86.825,211700000.0
2005-10-25 12:57:00,86.839,86.855,86.817,86.825,221400000.0
2005-10-25 12:58:00,86.852,86.855,86.827,86.829,249399996.0
2005-10-25 12:59:00,86.822,86.835,86.803,86.821,95100001.0
2005-10-25 13:00:00,86.813,86.832,86.805,86.817,157400000.0
2005-10-25 13:01:00,86.793,86.859,86.771,86.837,121700000.0
2005-10-25 13:02:00,86.79,86.822,86.79,86.81,211000001.0
2005-10-25 13:03:00,86.845,86.852,86.801,86.814,150099999.0
2005-10-25 13:04:00,86.819,86.843,86.819,86.821,138300001.0
2005-10-25 13:05:00,86.826,86.856,86.822,86.851,227099994.0
2005-10-25 13:06:00,86.846,86.874,86.829,86.874,223999996.0
2005-10-25 13:07:00,86.871,86.88,86.836,86.852,186999999.0
2005-10-25 13:08:00,86.841,86.861,86.823,86.854,157599999.0
2005-10-25 13:09:00,86.82,86.857,86.807,86.857,312599994.0
2005-10-25 13:10:00,86.844,86.87,86.842,86.87,158200002.0
2005-10-25 13:11:00,86.862,86.87,86.847,86.87,116200000.0
2005-10-25 13:12:00,86.867,86.867,86.826,86.838,267700002.0
2005-10-25 13:13:00,86.847,86.854,86.793,86.797,144100002.0
2005-10-25 13:14:00,86.857,86.857,86.823,86.833,123999999.0
2005-10-25 13:15:00,86.865,86.881,86.848,86.863,167999999.0
2005-10-25 13:16:00,86.869,86.894,86.869,86.88,237900003.0
2005-10-25 13:17:00,86.862,86.93,86.862,86.93,173600001.0
2005-10-25 13:18:00,86.919,86.919,86.885,86.889,149700000.0
2005-10-25 13:19:00,86.873,86.881,86.847,86.849,166400001.0
2005-10-25 13:20:00,86.859,86.866,86.829,86.829,272700001.0
2005-10-25 13:21:00,86.845,86.879,86.828,86.858,233300001.0
2005-10-25 13:22:00,86.823,86.851,86.813,86.851,222100000.0
2005-10-25 13:23:00,86.844,86.866,86.844,86.862,222800000.0
2005-10-25 13:24:00,86.835,86.845,86.813,86.823,413400003.0
2005-10-25 13:25:00,86.827,86.842,86.801,86.829,220400000.0
2005-10-25 13:26:00,86.807,86.873,86.803,86.845,177399998.0
2005-10-25 13:27:00,86.857,86.868,86.802,86.845,327400003.0
2005-10-25 13:28:00,86.866,86.866,86.834,86.843,101599999.0
2005-10-25 13:29:00,86.825,86.874,86.825,86.853,145499997.0
2005-10-25 13:30:00,86.826,86.854,86.826,86.852,176999995.0
2005-10-25 13:31:00,86.821,86.847,86.808,86.843,348100000.0
2005-10-25 13:32:00,86.85,86.872,86.809,86.822,116899999.0
2005-10-25 13:33:00,86.837,86.86,86.804,86.804,177799999.0
2005-10-25 13:34:00,86.824,86.84,86.812,86.817,185800003.0
2005-10-25 13:35:00,86.845,86.855,86.82,86.841,161699999.0
2005-10-25 13:36:00,86.857,86.867,86.832,86.832,275299997.0
2005-10-25 13:37:00,86.843,86.857,86.827,86.848,288600003.0
2005-10-25 13:38:00,86.846,86.86,86.831,86.842,115299999.0
2005-10-25 13:39:00,86.845,86.858,86.827,86.828,197600000.0
2005-10-25 13:40:00,86.814,86.858,86.81,86.856,408399999.0
2005-10-25 13:41:00,86.846,86.864,86.825,86.825,144200000.0
2005-10-25 13:42:00,86.825,86.857,86.823,86.841,305200001.0
2005-10-25 13:43:00,86.815,86.854,86.814,86.827,178399998.0
2005-10-25 13:44:00,86.83,86.84,86.793,86.796,180199999.0
2005-10-25 13:45:00,86.826,86.827,86.771,86.779,220599996.0
2005-10-25 13:46:00,86.794,86.812,86.775,86.802,216199995.0
2005-10-25 13:47:00,86.783,86.824,86.783,86.801,99499999.0
2005-10-25 13:48:00,86.788,86.839,86.779,86.792,211799999.0
2005-10-25 13:49:00,86.806,86.806,86.765,86.788,223600002.0
2005-10-25 13:50:00,86.788,86.821,86.788,86.81,188599998.0
2005-10-25 13:51:00,86.801,86.814,86.792,86.811,222100000.0
2005-10-25 13:52:00,86.797,86.797,86.77,86.779,246299999.0
2005-10-25 13:53:00,86.797,86.809,86.778,86.794,128699998.0
2005-10-25 13:54:00,86.778,86.8,86.763,86.773,209000001.0
2005-10-25 13:55:00,86.773,86.801,86.772,86.789,314899995.0
2005-10-25 13:56:00,86.783,86.815,86.765,86.785,166000003.0
2005-10-25 13:57:00,86.787,86.799,86.77,86.785,167899999.0
2005-10-25 13:58:00,86.789,86.819,86.775,86.818,90500001.0
2005-10-25 13:59:00,86.809,86.832,86.806,86.817,178000000.0
2005-10-25 14:00:00,86.814,86.828,86.787,86.807,143799998.0
2005-10-25 14:01:00,86.804,86.847,86.792,86.84,144099998.0
2005-10-25 14:02:00,86.844,86.869,86.832,86.832,204299998.0
2005-10-25 14:03:00,86.859,86.868,86.83,86.835,226699998.0
2005-10-25 14:04:00,86.862,86.863,86.841,86.849,156900000.0
2005-10-25 14:05:00,86.853,86.871,86.835,86.847,87200000.0
2005-10-25 14:06:00,86.817,86.836,86.809,86.823,140000001.0
2005-10-25 14:07:00,86.82,86.829,86.802,86.81,169399999.0
2005-10-25 14:08:00,86.816,86.836,86.796,86.81,104999998.0
2005-10-25 14:09:00,86.786,86.812,86.785,86.798,204200003.0
2005-10-25 14:10:00,86.791,86.803,86.783,86.798,91400000.0
2005-10-25 14:11:00,86.795,86.822,86.795,86.821,245399998.0
2005-10-25 14:12:00,86.82,86.82,86.788,86.805,137500000.0
2005-10-25 14:13:00,86.816,86.822,86.797,86.803,230399999.0
2005-10-25 14:14:00,86.796,86.818,86.794,86.807,98900000.0
2005-10-25 14:15:00,86.796,86.804,86.768,86.779,243299997.0
2005-10-25 14:16:00,86.785,86.792,86.757,86.757,243000001.0
2005-10-25 14:17:00,86.775,86.798,86.757,86.781,152300000.0
2005-10-25 14:18:00,86.783,86.803,86.761,86.78,125000002.0
2005-10-25 14:19:00,86.811,86.821,86.774,86.791,217099998.0
2005-10-25 14:20:00,86.811,86.817,86.79,86.792,175400000.0
2005-10-25 14:21:00,86.795,86.819,86.783,86.792,257399997.0
2005-10-25 14:22:00,86.787,86.827,86.784,86.817,200100003.0
2005-10-25 14:23:00,86.788,86.825,86.787,86.823,147600002.0
2005-10-25 14:24:00,86.819,86.845,86.804,86.813,258100002.0
2005-10-25 14:25:00,86.801,86.822,86.792,86.802,115800000.0
2005-10-25 14:26:00,86.818,86.841,86.808,86.841,119999999.0
2005-10-25 14:27:00,86.832,86.858,86.828,86.845,135300001.0
2005-10-25 14:28:00,86.851,86.859,86.8,86.812,177899999.0
2005-10-25 14:29:00,86.85,86.854,86.826,86.837,230099999.0
2005-10-25 14:30:00,86.84,86.901,86.84,86.901,271999999.0
2005-10-25 14:31:00,86.892,86.903,86.867,86.873,157500001.0
2005-10-25 14:32:00,86.894,86.904,86.884,86.891,184100000.0
2005-10-25 14:33:00,86.904,86.904,86.865,86.886,270399997.0
2005-10-25 14:34:00,86.883,86.926,86.874,86.918,155699997.0
2005-10-25 14:35:00,86.893,86.926,86.888,86.913,160500001.0
2005-10-25 14:36:00,86.898,86.913,86.874,86.891,138799999.0
2005-10-25 14:37:00,86.923,86.926,86.893,86.904,341900001.0
2005-10-25 14:38:00,86.895,86.914,86.889,86.889,94000000.0
2005-10-25 14:39:00,86.901,86.919,86.881,86.919,218200004.0
2005-10-25 14:40:00,86.912,86.937,86.889,86.891,257899998.0
2005-10-25 14:41:00,86.916,86.947,86.881,86.93,147400000.0
2005-10-25 14:42:00,86.935,86.961,86.929,86.944,227599998.0
2005-10-25 14:43:00,86.944,86.952,86.929,86.935,197900001.0
2005-10-25 14:44:00,86.946,86.967,86.93,86.967,163000001.0
2005-10-25 14:45:00,86.961,87.002,86.951,86.963,220900001.0
2005-10-25 14:46:00,86.957,86.976,86.949,86.965,202999996.0
2005-10-25 14:47:00,86.952,86.963,86.929,86.929,261599999.0
2005-10-25 14:48:00,86.921,86.935,86.901,86.901,113999998.0
2005-10-25 14:49:00,86.912,86.927,86.893,86.897,169100000.0
2005-10-25 14:50:00,86.916,86.942,86.896,86.936,219900002.0
2005-10-25 14:51:00,86.911,86.927,86.879,86.896,193999999.0
2005-10-25 14:52:00,86.896,86.913,86.886,86.913,251700001.0
2005-10-25 14:53:00,86.879,86.898,86.863,86.891,250599995.0
2005-10-25 14:54:00,86.882,86.907,86.882,86.904,245400001.0
2005-10-25 14:55:00,86.901,86.91,86.882,86.896,175700001.0
2005-10-25 14:56:00,86.878,86.9,86.871,86.9,209499999.0
2005-10-25 14:57:00,86.917,86.924,86.884,86.886,152399998.0
2005-10-25 14:58:00,86.897,86.918,86.883,86.888,225900000.0
2005-10-25 14:59:00,86.896,86.911,86.875,86.897,181800001.0
2005-10-25 15:00:00,86.897,86.902,86.868,86.868,141000001.0
2005-10-25 15:01:00,86.874,86.887,86.852,86.855,241400003.0
2005-10-25 15:02:00,86.842,86.872,86.833,86.843,145599998.0
2005-10-25 15:03:00,86.84,86.862,86.828,86.843,177600000.0
2005-10-25 15:04:00,86.839,86.859,86.827,86.844,98199999.0
2005-10-25 15:05:00,86.83,86.845,86.819,86.832,245199999.0
2005-10-25 15:06:00,86.819,86.835,86.789,86.799,152499998.0
2005-10-25 15:07:00,86.811,86.835,86.768,86.809,151300000.0
2005-10-25 15:08:00,86.838,86.85,86.815,86.828,134800000.0
2005-10-25 15:09:00,86.842,86.862,86.796,86.828,210700000.0
2005-10-25 15:10:00,86.818,86.855,86.818,86.842,227599999.0
2005-10-25 15:11:00,86.844,86.846,86.807,86.814,142499998.0
2005-10-25 15:12:00,86.796,86.813,86.791,86.813,216499999.0
2005-10-25 15:13:00,86.819,86.823,86.798,86.798,251100001.0
2005-10-25 15:14:00,86.829,86.829,86.8,86.81,144900001.0
2005-10-25 15:15:00,86.81,86.836,86.8,86.835,211800000.0
2005-10-25 15:16:00,86.833,86.833,86.804,86.82,242100001.0
2005-10-25 15:17:00,86.824,86.835,86.802,86.81,166499996.0
2005-10-25 15:18:00,86.817,86.841,86.816,86.824,289099995.0
2005-10-25 15:19:00,86.81,86.839,86.801,86.823,210799998.0
2005-10-25 15:20:00,86.824,86.824,86.79,86.804,146000002.0
2005-10-25 15:21:00,86.795,86.811,86.789,86.81,137800001.0
2005-10-25 15:22:00,86.815,86.825,86.787,86.797,247599998.0
2005-10-25 15:23:00,86.807,86.814,86.778,86.778,147400000.0
2005-10-25 15:24:00,86.763,86.793,86.756,86.788,217100001.0
2005-10-25 15:25:00,86.783,86.794,86.765,86.785,200099998.0
2005-10-25 15:26:00,86.765,86.79,86.765,86.789,252299997.0
2005-10-25 15:27:00,86.762,86.79,86.758,86.765,282600001.0
2005-10-25 15:28:00,86.8,86.81,86.767,86.767,151699999.0
2005-10-25 15:29:00,86.792,86.802,86.767,86.783,299299996.0
2005-10-25 15:30:00,86.8,86.832,86.799,86.807,117800001.0
2005-10-25 15:31:00,86.791,86.811,86.765,86.779,228799999.0
2005-10-25 15:32:00,86.763,86.786,86.761,86.765,130699998.0
2005-10-25 15:33:00,86.77,86.789,86.763,86.789,129299999.0
2005-10-25 15:34:00,86.796,86.818,86.791,86.815,161900001.0
2005-10-25 15:35:00,86.824,86.838,86.81,86.83,237600003.0
2005-10-25 15:36:00,86.829,86.842,86.808,86.808,132800000.0
2005-10-25 15:37:00,86.826,86.827,86.801,86.801,135599999.0
2005-10-25 15:38:00,86.826,86.841,86.81,86.817,206800001.0
2005-10-25 15:39:00,86.805,86.83,86.802,86.824,177799998.0
2005-10-25 15:40:00,86.797,86.812,86.718,86.812,329600003.0
2005-10-25 15:41:00,86.793,86.818,86.785,86.802,75100000.0
2005-10-25 15:42:00,86.794,86.84,86.794,86.825,231900000.0
2005-10-25 15:43:00,86.825,86.835,86.794,86.801,200799999.0
2005-10-25 15:44:00,86.821,86.837,86.801,86.809,186899998.0
2005-10-25 15:45:00,86.845,86.845,86.793,86.793,338100002.0
2005-10-25 15:46:00,86.794,86.835,86.794,86.808,143199998.0
2005-10-25 15:47:00,86.775,86.81,86.771,86.81,209400000.0
2005-10-25 15:48:00,86.794,86.832,86.794,86.831,105499998.0
2005-10-25 15:49:00,86.818,86.834,86.782,86.791,234499997.0
2005-10-25 15:50:00,86.788,86.81,86.775,86.79,237300001.0
2005-10-25 15:51:00,86.789,86.806,86.766,86.803,204899999.0
2005-10-25 15:52:00,86.796,86.816,86.784,86.804,223100000.0
2005-10-25 15:53:00,86.809,86.82,86.797,86.802,198399995.0
2005-10-25 15:54:00,86.784,86.812,86.781,86.804,194099998.0
2005-10-25 15:55:00,86.777,86.816,86.777,86.797,231999999.0
2005-10-25 15:56:00,86.787,86.814,86.787,86.809,106499998.0
2005-10-25 15:57:00,86.813,86.86,86.813,86.84,166999996.0
2005-10-25 15:58:00,86.833,86.849,86.819,86.835,180200000.0
2005-10-25 15:59:00,86.816,86.862,86.816,86.851,177700002.0
2005-10-25 16:00:00,86.842,86.868,86.806,86.823,286799998.0
2005-10-25 16:01:00,86.809,86.833,86.793,86.819,178600001.0
2005-10-25 16:02:00,86.815,86.82,86.788,86.789,188600000.0
2005-10-25 16:03:00,86.809,86.81,86.777,86.777,93800000.0
2005-10-25 16:04:00,86.773,86.789,86.747,86.763,121199999.0
2005-10-25 16:05:00,86.77,86.773,86.732,86.739,100900000.0
2005-10-25 16:06:00,86.753,86.754,86.724,86.727,144900001.0
2005-10-25 16:07:00,86.753,86.753,86.722,86.724,139699999.0
2005-10-25 16:08:00,86.729,86.747,86.709,86.727,144600001.0
2005-10-25 16:09:00,86.75,86.75,86.719,86.725,164300000.0
2005-10-25 16:10:00,86.736,86.761,86.736,86.761,147200000.0
2005-10-25 16:11:00,86.722,86.751,86.712,86.733,103100001.0
2005-10-25 16:12:00,86.722,86.727,86.674,86.679,275499999.0
2005-10-25 16:13:00,86.675,86.697,86.67,86.673,161699999.0
2005-10-25 16:14:00,86.675,86.701,86.65,86.668,133499999.0
2005-10-25 16:15:00,86.683,86.725,86.683,86.725,77400001.0
2005-10-25 16:16:00,86.706,86.723,86.69,86.702,239000000.0
2005-10-25 16:17:00,86.712,86.726,86.678,86.712,321200003.0
2005-10-25 16:18:00,86.704,86.722,86.655,86.67,101100000.0
2005-10-25 16:19:00,86.662,86.676,86.646,86.653,218399998.0
2005-10-25 16:20:00,86.652,86.686,86.641,86.67,337399995.0
2005-10-25 16:21:00,86.663,86.696,86.654,86.657,171500000.0
2005-10-25 16:22:00,86.682,86.701,86.677,86.68,270200002.0
2005-10-25 16:23:00,86.712,86.712,86.677,86.677,141200000.0
2005-10-25 16:24:00,86.657,86.683,86.644,86.65,210500001.0
2005-10-25 16:25:00,86.643,86.668,86.624,86.624,243699999.0
2005-10-25 16:26:00,86.668,86.707,86.663,86.69,151900001.0
2005-10-25 16:27:00,86.687,86.702,86.665,86.69,194799998.0
2005-10-25 16:28:00,86.689,86.692,86.621,86.621,221799994.0
2005-10-25 16:29:00,86.628,86.648,86.607,86.607,179499999.0
2005-10-25 16:30:00,86.598,86.621,86.583,86.618,237000002.0
2005-10-25 16:31:00,86.607,86.629,86.584,86.596,172299998.0
2005-10-25 16:32:00,86.598,86.6,86.578,86.583,205800001.0
2005-10-25 16:33:00,86.596,86.626,86.596,86.623,115200000.0
2005-10-25 16:34:00,86.616,86.616,86.585,86.585,155100001.0
2005-10-25 16:35:00,86.567,86.59,86.55,86.55,212299996.0
2005-10-25 16:36:00,86.589,86.595,86.568,86.568,260399998.0
2005-10-25 16:37:00,86.597,86.597,86.569,86.577,119200001.0
2005-10-25 16:38:00,86.597,86.613,86.574,86.598,192500000.0
2005-10-25 16:39:00,86.598,86.614,86.557,86.573,221900002.0
2005-10-25 16:40:00,86.552,86.572,86.537,86.561,194799998.0
2005-10-25 16:41:00,86.539,86.593,86.539,86.593,151400000.0
2005-10-25 16:42:00,86.579,86.594,86.563,86.592,202799995.0
2005-10-25 16:43:00,86.59,86.59,86.561,86.571,172500002.0
2005-10-25 16:44:00,86.588,86.596,86.57,86.57,184999998.0
2005-10-25 16:45:00,86.579,86.598,86.568,86.576,153900000.0
2005-10-25 16:46:00,86.565,86.581,86.554,86.563,183599999.0
2005-10-25 16:47:00,86.543,86.562,86.535,86.548,252099997.0
2005-10-25 16:48:00,86.533,86.552,86.513,86.53,216499999.0
2005-10-25 16:49:00,86.544,86.584,86.538,86.562,211499997.0
2005-10-25 16:50:00,86.536,86.565,86.529,86.546,194499999.0
2005-10-25 16:51:00,86.499,86.54,86.498,86.528,150200001.0
2005-10-25 16:52:00,86.517,86.525,86.494,86.511,295799999.0
2005-10-25 16:53:00,86.516,86.526,86.495,86.495,203099998.0
2005-10-25 16:54:00,86.482,86.522,86.482,86.515,85400002.0
2005-10-25 16:55:00,86.515,86.53,86.49,86.49,190699996.0
2005-10-25 16:56:00,86.505,86.529,86.499,86.523,223799997.0
2005-10-25 16:57:00,86.492,86.513,86.477,86.512,272300000.0
2005-10-25 16:58:00,86.488,86.527,86.482,86.52,129799999.0
2005-10-25 16:59:00,86.503,86.531,86.503,86.523,218899995.0
2005-10-25 17:00:00,86.521,86.534,86.506,86.518,193099997.0
2005-10-25 17:01:00,86.509,86.545,86.509,86.512,258299998.0
2005-10-25 17:02:00,86.52,86.54,86.517,86.54,199600003.0
2005-10-25 17:03:00,86.556,86.577,86.55,86.556,299000004.0
2005-10-25 17:04:00,86.586,86.599,86.559,86.573,198199998.0
2005-10-25 17:05:00,86.589,86.615,86.58,86.588,77300000.0
2005-10-25 17:06:00,86.585,86.596,86.577,86.577,70200001.0
2005-10-25 17:07:00,86.591,86.615,86.578,86.6,193499998.0
2005-10-25 17:08:00,86.599,86.615,86.589,86.607,188800001.0
2005-10-25 17:09:00,86.587,86.619,86.576,86.601,163000000.0
2005-10-25 17:10:00,86.626,86.66,86.626,86.648,170399999.0
2005-10-25 17:11:00,86.63,86.656,86.626,86.643,200699997.0
2005-10-25 17:12:00,86.632,86.652,86.626,86.639,154900000.0
2005-10-25 17:13:00,86.635,86.638,86.597,86.609,268799999.0
2005-10-25 17:14:00,86.611,86.623,86.594,86.604,180800002.0
2005-10-25 17:15:00,86.625,86.639,86.6,86.6,220299999.0
2005-10-25 17:16:00,86.594,86.618,86.593,86.61,138699997.0
2005-10-25 17:17:00,86.612,86.62,86.578,86.595,189600000.0
2005-10-25 17:18:00,86.62,86.627,86.596,86.613,219100004.0
2005-10-25 17:19:00,86.622,86.646,86.605,86.646,148299999.0
2005-10-25 17:20:00,86.644,86.67,86.644,86.661,188100002.0
2005-10-25 17:21:00,86.648,86.665,86.613,86.638,186600001.0
2005-10-25 17:22:00,86.648,86.653,86.625,86.64,150200000.0
2005-10-25 17:23:00,86.636,86.664,86.613,86.643,182299999.0
2005-10-25 17:24:00,86.627,86.684,86.627,86.652,162600000.0
2005-10-25 17:25:00,86.646,86.684,86.644,86.669,301199998.0
2005-10-25 17:26:00,86.673,86.705,86.663,86.68,191700002.0
2005-10-25 17:27:00,86.686,86.686,86.634,86.644,89700001.0
2005-10-25 17:28:00,86.647,86.649,86.631,86.636,180999999.0
2005-10-25 17:29:00,86.643,86.668,86.625,86.654,192299999.0
2005-10-25 17:30:00,86.629,86.671,86.628,86.661,252800000.0
2005-10-25 17:31:00,86.67,86.68,86.639,86.644,171600001.0
2005-10-25 17:32:00,86.664,86.674,86.643,86.654,225599998.0
2005-10-25 17:33:00,86.669,86.673,86.626,86.639,216100000.0
2005-10-25 17:34:00,86.674,86.69,86.658,86.671,119399997.0
2005-10-25 17:35:00,86.677,86.704,86.67,86.695,144800001.0
2005-10-25 17:36:00,86.688,86.695,86.664,86.671,158499999.0
2005-10-25 17:37:00,86.663,86.686,86.658,86.686,194700001.0
2005-10-25 17:38:00,86.671,86.697,86.663,86.685,98100000.0
2005-10-25 17:39:00,86.683,86.695,86.659,86.67,214600000.0
2005-10-25 17:40:00,86.665,86.678,86.649,86.662,166999999.0
2005-10-25 17:41:00,86.645,86.669,86.615,86.639,249100001.0
2005-10-25 17:42:00,86.62,86.643,86.619,86.629,126199999.0
2005-10-25 17:43:00,86.613,86.632,86.599,86.61,204500000.0
2005-10-25 17:44:00,86.626,86.631,86.595,86.606,187699997.0
2005-10-25 17:45:00,86.598,86.619,86.58,86.596,238999999.0
2005-10-25 17:46:00,86.609,86.637,86.609,86.629,67699998.0
2005-10-25 17:47:00,86.599,86.634,86.599,86.634,260699999.0
2005-10-25 17:48:00,86.635,86.648,86.62,86.62,161299996.0
2005-10-25 17:49:00,86.633,86.66,86.621,86.647,178800000.0
2005-10-25 17:50:00,86.64,86.675,86.639,86.645,203700000.0
2005-10-25 17:51:00,86.63,86.667,86.63,86.646,290300005.0
2005-10-25 17:52:00,86.665,86.665,86.638,86.639,134900002.0
2005-10-25 17:53:00,86.656,86.658,86.629,86.637,194599999.0
2005-10-25 17:54:00,86.662,86.662,86.621,86.649,261899995.0
2005-10-25 17:55:00,86.646,86.679,86.646,86.667,175200000.0
2005-10-25 17:56:00,86.658,86.706,86.654,86.675,311000001.0
2005-10-25 17:57:00,86.667,86.682,86.646,86.682,159499998.0
2005-10-25 17:58:00,86.685,86.696,86.669,86.669,307300001.0
2005-10-25 17:59:00,86.665,86.704,86.657,86.701,225499997.0
2005-10-25 18:00:00,86.685,86.711,86.658,86.672,264600001.0
2005-10-25 18:01:00,86.676,86.703,86.669,86.695,1125000000.0
2005-10-25 18:02:00,86.695,86.705,86.667,86.703,1984199988.0
2005-10-25 18:03:00,86.72,86.76,86.71,86.75,1713100001.0
2005-10-25 18:04:00,86.703,86.72,86.689,86.712,1713100001.0
2005-10-25 18:05:00,86.719,86.742,86.704,86.734,1801999983.0
2005-10-25 18:06:00,86.699,86.734,86.689,86.734,1866300001.0
2005-10-25 18:07:00,86.723,86.727,86.692,86.692,2021599989.0
2005-10-25 18:08:00,86.7,86.727,86.682,86.718,2034400000.0
2005-10-25 18:09:00,86.709,86.722,86.676,86.698,1622300001.0
2005-10-25 18:10:00,86.688,86.71,86.68,86.71,1953799998.0
2005-10-25 18:11:00,86.725,86.738,86.714,86.714,951099989.0
2005-10-25 18:12:00,86.738,86.755,86.722,86.75,1023000000.0
2005-10-25 18:13:00,86.748,86.759,86.719,86.729,1547399996.0
2005-10-25 18:14:00,86.728,86.76,86.723,86.76,1643499996.0
2005-10-25 18:15:00,86.81,86.81,86.76,86.79,663699993.0
2005-10-25 18:16:00,86.8,86.81,86.76,86.79,663699993.0
2005-10-25 18:17:00,86.755,86.773,86.739,86.754,663699993.0
2005-10-25 18:18:00,86.755,86.77,86.714,86.752,1287899993.0
2005-10-25 18:19:00,86.75,86.775,86.745,86.765,1621199999.0
2005-10-25 18:20:00,86.758,86.765,86.733,86.741,1366099993.0
2005-10-25 18:21:00,86.76,86.787,86.744,86.759,1399499994.0
2005-10-25 18:22:00,86.777,86.785,86.749,86.764,1615700002.0
2005-10-25 18:23:00,86.81,86.83,86.78,86.8,1684099989.0
2005-10-25 18:24:00,86.715,86.753,86.7,86.735,1684099989.0
2005-10-25 18:25:00,86.738,86.776,86.737,86.762,2087099994.0
2005-10-25 18:26:00,86.746,86.78,86.739,86.78,1888099994.0
2005-10-25 18:27:00,86.789,86.81,86.777,86.79,1191199993.0
2005-10-25 18:28:00,86.807,86.815,86.786,86.803,1210399995.0
2005-10-25 18:29:00,86.795,86.839,86.788,86.81,1257499999.0
2005-10-25 18:30:00,86.798,86.843,86.79,86.798,710100000.0
2005-10-25 18:31:00,86.799,86.799,86.761,86.79,1277099999.0
2005-10-25 18:32:00,86.781,86.808,86.777,86.803,1673600002.0
2005-10-25 18:33:00,86.782,86.833,86.778,86.808,1770899988.0
2005-10-25 18:34:00,86.803,86.824,86.772,86.779,1641500003.0
2005-10-25 18:35:00,86.779,86.812,86.751,86.81,1508100000.0
2005-10-25 18:36:00,86.799,86.818,86.775,86.815,1513199989.0
2005-10-25 18:37:00,86.822,86.854,86.816,86.829,1153300004.0
2005-10-25 18:38:00,86.852,86.853,86.817,86.821,687400002.0
2005-10-25 18:39:00,86.847,86.869,86.833,86.843,509200005.0
2005-10-25 18:40:00,86.863,86.864,86.834,86.84,846499996.0
2005-10-25 18:41:00,86.846,86.863,86.828,86.843,846399995.0
2005-10-25 18:42:00,86.835,86.858,86.828,86.833,662099997.0
2005-10-25 18:43:00,86.824,86.824,86.781,86.802,1501699998.0
2005-10-25 18:44:00,86.787,86.801,86.769,86.794,946299991.0
2005-10-25 18:45:00,86.774,86.79,86.752,86.752,991100004.0
2005-10-25 18:46:00,86.787,86.792,86.763,86.769,657700001.0
2005-10-25 18:47:00,86.758,86.787,86.747,86.787,516299998.0
2005-10-25 18:48:00,86.767,86.784,86.74,86.757,692000003.0
2005-10-25 18:49:00,86.758,86.788,86.746,86.776,886899999.0
2005-10-25 18:50:00,86.777,86.802,86.75,86.753,921099996.0
2005-10-25 18:51:00,86.772,86.796,86.756,86.79,518599999.0
2005-10-25 18:52:00,86.787,86.813,86.782,86.811,908000003.0
2005-10-25 18:53:00,86.788,86.823,86.778,86.778,809300004.0
2005-10-25 18:54:00,86.795,86.815,86.777,86.805,876499994.0
2005-10-25 18:55:00,86.797,86.815,86.778,86.796,1100899988.0
2005-10-25 18:56:00,86.785,86.837,86.772,86.802,636799999.0
2005-10-25 18:57:00,86.829,86.84,86.794,86.815,421499997.0
2005-10-25 18:58:00,86.814,86.825,86.787,86.79,1305399996.0
2005-10-25 18:59:00,86.821,86.843,86.793,86.806,945800000.0
2005-10-25 19:00:00,86.83,86.845,86.814,86.826,742799998.0
2005-10-25 19:01:00,86.842,86.847,86.807,86.816,542600000.0
2005-10-25 19:02:00,86.818,86.86,86.808,86.86,319000000.0
2005-10-25 19:03:00,86.863,86.878,86.842,86.851,731000001.0
2005-10-25 19:04:00,86.875,86.888,86.834,86.854,718000001.0
2005-10-25 19:05:00,86.867,86.885,86.831,86.854,478699998.0
2005-10-25 19:06:00,86.862,86.873,86.84,86.84,526899996.0
2005-10-25 19:07:00,86.879,86.889,86.84,86.844,1247399995.0
2005-10-25 19:08:00,86.855,86.879,86.826,86.86,883500001.0
2005-10-25 19:09:00,86.838,86.877,86.838,86.872,752499992.0
2005-10-25 19:10:00,86.881,86.917,86.863,86.863,545300001.0
2005-10-25 19:11:00,86.869,86.903,86.869,86.89,159099999.0
2005-10-25 19:12:00,86.872,86.892,86.865,86.885,373199999.0
2005-10-25 19:13:00,86.859,86.895,86.847,86.865,395400002.0
2005-10-25 19:14:00,86.853,86.885,86.853,86.875,480200002.0
2005-10-25 19:15:00,86.87,86.886,86.821,86.864,614799998.0
2005-10-25 19:16:00,86.856,86.9,86.828,86.866,287999999.0
2005-10-25 19:17:00,86.884,86.901,86.847,86.88,763400003.0
2005-10-25 19:18:00,86.897,86.897,86.861,86.861,480500000.0
2005-10-25 19:19:00,86.864,86.889,86.859,86.888,593300000.0
2005-10-25 19:20:00,86.886,86.886,86.837,86.861,390600000.0
2005-10-25 19:21:00,86.881,86.885,86.848,86.848,294699998.0
2005-10-25 19:22:00,86.838,86.857,86.781,86.853,312999994.0
2005-10-25 19:23:00,86.855,86.865,86.816,86.86,1306099999.0
2005-10-25 19:24:00,86.863,86.89,86.843,86.856,630000000.0
2005-10-25 19:25:00,86.859,86.863,86.822,86.824,1035099995.0
2005-10-25 19:26:00,86.863,86.866,86.832,86.836,1071300000.0
2005-10-25 19:27:00,86.832,86.859,86.825,86.855,1120799997.0
2005-10-25 19:28:00,86.841,86.872,86.838,86.872,374099996.0
2005-10-25 19:29:00,86.876,86.897,86.862,86.884,695700001.0
2005-10-25 19:30:00,86.878,86.894,86.848,86.858,838600001.0
2005-10-25 19:31:00,86.858,86.861,86.81,86.838,561799996.0
2005-10-25 19:32:00,86.868,86.878,86.832,86.845,751099991.0
2005-10-25 19:33:00,86.861,86.887,86.833,86.859,451399996.0
2005-10-25 19:34:00,86.819,86.863,86.809,86.849,942499994.0
2005-10-25 19:35:00,86.85,86.857,86.81,86.822,627900000.0
2005-10-25 19:36:00,86.827,86.854,86.815,86.818,484899999.0
2005-10-25 19:37:00,86.821,86.845,86.821,86.844,211999998.0
2005-10-25 19:38:00,86.796,86.838,86.796,86.816,1013999995.0
2005-10-25 19:39:00,86.831,86.839,86.797,86.811,795299999.0
2005-10-25 19:40:00,86.827,86.837,86.799,86.801,714399994.0
2005-10-25 19:41:00,86.815,86.834,86.792,86.819,733400000.0
2005-10-25 19:42:00,86.809,86.848,86.809,86.817,653700000.0
2005-10-25 19:43:00,86.85,86.871,86.819,86.835,291700000.0
2005-10-25 19:44:00,86.851,86.878,86.825,86.825,404100001.0
2005-10-25 19:45:00,86.825,86.858,86.818,86.858,480600002.0
2005-10-25 19:46:00,86.831,86.859,86.831,86.847,402600001.0
2005-10-25 19:47:00,86.826,86.861,86.826,86.838,212700000.0
2005-10-25 19:48:00,86.842,86.848,86.804,86.847,775200002.0
2005-10-25 19:49:00,86.836,86.873,86.816,86.816,618900004.0
2005-10-25 19:50:00,86.835,86.854,86.809,86.831,339499999.0
2005-10-25 19:51:00,86.829,86.829,86.799,86.803,222100001.0
2005-10-25 19:52:00,86.803,86.833,86.788,86.824,439000000.0
2005-10-25 19:53:00,86.825,86.835,86.796,86.81,796000004.0
2005-10-25 19:54:00,86.815,86.83,86.792,86.795,989100001.0
2005-10-25 19:55:00,86.817,86.846,86.803,86.803,339099995.0
2005-10-25 19:56:00,86.775,86.828,86.775,86.822,286299999.0
2005-10-25 19:57:00,86.825,86.841,86.809,86.832,445300000.0
2005-10-25 19:58:00,86.822,86.861,86.816,86.827,698699995.0
2005-10-25 19:59:00,86.826,86.859,86.807,86.818,830399998.0
2005-10-25 20:00:00,86.839,86.859,86.831,86.847,313700002.0
2005-10-25 20:01:00,86.855,86.881,86.827,86.851,373499998.0
2005-10-25 20:02:00,86.853,86.867,86.836,86.855,681500004.0
2005-10-25 20:03:00,86.859,86.875,86.846,86.855,393000000.0
2005-10-25 20:04:00,86.881,86.887,86.833,86.864,215799997.0
2005-10-25 20:05:00,86.859,86.88,86.833,86.844,541700001.0
2005-10-25 20:06:00,86.864,86.877,86.85,86.874,962899999.0
2005-10-25 20:07:00,86.852,86.88,86.829,86.856,807599998.0
2005-10-25 20:08:00,86.844,86.856,86.818,86.842,475099996.0
2005-10-25 20:09:00,86.842,86.857,86.808,86.822,493599996.0
2005-10-25 20:10:00,86.83,86.868,86.83,86.862,897800004.0
2005-10-25 20:11:00,86.838,86.869,86.838,86.844,798999997.0
2005-10-25 20:12:00,86.83,86.854,86.813,86.854,1584399998.0
2005-10-25 20:13:00,86.864,86.874,86.843,86.852,580400004.0
2005-10-25 20:14:00,86.873,86.873,86.822,86.835,593499998.0
2005-10-25 20:15:00,86.82,86.845,86.815,86.827,910100000.0
2005-10-25 20:16:00,86.816,86.84,86.778,86.812,592800003.0
2005-10-25 20:17:00,86.821,86.846,86.798,86.825,226699997.0
2005-10-25 20:18:00,86.821,86.845,86.805,86.835,233800000.0
2005-10-25 20:19:00,86.829,86.846,86.796,86.804,344099998.0
2005-10-25 20:20:00,86.83,86.836,86.792,86.813,678799999.0
2005-10-25 20:21:00,86.824,86.854,86.821,86.847,512500002.0
2005-10-25 20:22:00,86.849,86.854,86.816,86.832,908699994.0
2005-10-25 20:23:00,86.833,86.856,86.811,86.829,507300000.0
2005-10-25 20:24:00,86.855,86.873,86.841,86.848,439899998.0
2005-10-25 20:25:00,86.858,86.858,86.802,86.826,637299999.0
2005-10-25 20:26:00,86.846,86.869,86.815,86.833,565299997.0
2005-10-25 20:27:00,86.82,86.839,86.813,86.828,433699995.0
2005-10-25 20:28:00,86.825,86.825,86.779,86.797,979400004.0
2005-10-25 20:29:00,86.82,86.849,86.804,86.845,1440800006.0
2005-10-25 20:30:00,86.838,86.879,86.838,86.871,1410600004.0
2005-10-25 20:31:00,86.872,86.886,86.851,86.884,1228899987.0
2005-10-25 20:32:00,86.881,86.881,86.814,86.835,999099995.0
2005-10-25 20:33:00,86.842,86.872,86.821,86.847,505899995.0
2005-10-25 20:34:00,86.85,86.864,86.831,86.85,364600000.0
2005-10-25 20:35:00,86.86,86.89,86.84,86.85,509800001.0
2005-10-25 20:36:00,86.879,86.898,86.854,86.868,567499996.0
2005-10-25 20:37:00,86.845,86.877,86.835,86.865,512699998.0
2005-10-25 20:38:00,86.861,86.884,86.835,86.882,905599999.0
2005-10-25 20:39:00,86.867,86.901,86.855,86.888,629900005.0
2005-10-25 20:40:00,86.887,86.921,86.878,86.901,1337599993.0
2005-10-25 20:41:00,86.906,86.925,86.879,86.908,1093100008.0
2005-10-25 20:42:00,86.905,86.928,86.892,86.914,997399988.0
2005-10-25 20:43:00,86.926,86.93,86.885,86.907,784600001.0
2005-10-25 20:44:00,86.919,86.933,86.885,86.905,813699999.0
2005-10-25 20:45:00,86.929,86.944,86.912,86.939,725500006.0
2005-10-25 20:46:00,86.929,86.971,86.918,86.918,583300004.0
2005-10-25 20:47:00,86.933,86.962,86.931,86.961,1145299998.0
2005-10-25 20:48:00,86.964,86.967,86.927,86.94,671199995.0
2005-10-25 20:49:00,86.93,86.959,86.917,86.936,504399996.0
2005-10-25 20:50:00,86.96,86.966,86.924,86.966,1047899997.0
2005-10-25 20:51:00,86.963,86.963,86.931,86.943,448899996.0
2005-10-25 20:52:00,86.92,86.97,86.92,86.96,411900001.0
2005-10-25 20:53:00,86.938,86.969,86.93,86.958,1273699995.0
2005-10-25 20:54:00,86.934,86.972,86.934,86.965,596100008.0
2005-10-25 20:55:00,86.964,86.972,86.938,86.938,1262000000.0
2005-10-25 20:56:00,86.936,86.974,86.936,86.965,718799996.0
2005-10-25 20:57:00,86.95,86.973,86.937,86.961,625400000.0
2005-10-25 20:58:00,86.963,86.982,86.945,86.955,1210599995.0
2005-10-25 20:59:00,86.98,86.987,86.947,86.95,1063299999.0
2005-10-25 21:00:00,86.949,86.977,86.94,86.955,1102799992.0
2005-10-25 21:01:00,86.959,86.961,86.93,86.942,1003600005.0
2005-10-25 21:02:00,86.941,86.97,86.939,86.962,450000002.0
2005-10-25 21:03:00,86.964,86.964,86.938,86.943,309399999.0
2005-10-25 21:04:00,86.919,86.969,86.907,86.925,423200000.0
2005-10-25 21:05:00,86.915,86.966,86.914,86.961,767699997.0
2005-10-25 21:06:00,86.949,86.971,86.93,86.955,619100002.0
2005-10-25 21:07:00,86.939,86.96,86.91,86.933,576800002.0
2005-10-25 21:08:00,86.963,86.977,86.917,86.931,828899997.0
2005-10-25 21:09:00,86.942,86.949,86.914,86.914,292499998.0
2005-10-25 21:10:00,86.933,86.951,86.911,86.93,596800001.0
2005-10-25 21:11:00,86.932,86.96,86.917,86.938,589699995.0
2005-10-25 21:12:00,86.939,86.971,86.939,86.962,268600001.0
2005-10-25 21:13:00,86.947,86.968,86.94,86.963,335099999.0
2005-10-25 21:14:00,86.938,86.957,86.923,86.925,714599999.0
2005-10-25 21:15:00,86.938,86.966,86.884,86.91,820700005.0
2005-10-25 21:16:00,86.947,86.976,86.932,86.949,773999998.0
2005-10-25 21:17:00,86.961,86.979,86.937,86.973,883199997.0
2005-10-25 21:18:00,86.977,86.977,86.933,86.957,805999999.0
2005-10-25 21:19:00,86.949,86.982,86.937,86.951,731000001.0
2005-10-25 21:20:00,86.955,86.955,86.907,86.928,1277699987.0
2005-10-25 21:21:00,86.93,86.953,86.908,86.926,873200004.0
2005-10-25 21:22:00,86.943,86.959,86.919,86.929,785900000.0
2005-10-25 21:23:00,86.941,86.968,86.936,86.962,728899990.0
2005-10-25 21:24:00,86.962,86.966,86.93,86.93,930799998.0
2005-10-25 21:25:00,86.945,86.959,86.919,86.937,1234599997.0
2005-10-25 21:26:00,86.927,86.973,86.927,86.966,510999997.0
2005-10-25 21:27:00,86.96,86.983,86.939,86.963,437899995.0
2005-10-25 21:28:00,86.955,86.967,86.934,86.947,383500000.0
2005-10-25 21:29:00,86.975,86.998,86.943,86.977,636000003.0
2005-10-25 21:30:00,86.96,86.986,86.941,86.963,333599999.0
2005-10-25 21:31:00,86.957,86.972,86.932,86.955,337300002.0
2005-10-25 21:32:00,86.927,86.964,86.912,86.947,456199997.0
2005-10-25 21:33:00,86.977,86.992,86.967,86.969,439099996.0
2005-10-25 21:34:00,86.981,86.989,86.963,86.978,205600000.0
2005-10-25 21:35:00,86.978,86.99,86.957,86.957,427999997.0
2005-10-25 21:36:00,86.971,86.971,86.932,86.947,596000000.0
2005-10-25 21:37:00,86.95,87.001,86.95,86.964,580699996.0
2005-10-25 21:38:00,86.973,86.999,86.946,86.971,227799999.0
2005-10-25 21:39:00,86.994,87.014,86.95,87.007,281099997.0
2005-10-25 21:40:00,86.994,87.021,86.972,86.98,403399996.0
2005-10-25 21:41:00,86.983,87.017,86.976,87.01,283899998.0
2005-10-25 21:42:00,87.02,87.02,86.985,87.004,388699999.0
2005-10-25 21:43:00,87.013,87.043,86.986,87.019,334400002.0
2005-10-25 21:44:00,87.015,87.042,87.006,87.032,886699994.0
2005-10-25 21:45:00,86.99,87.019,86.978,86.995,495499998.0
2005-10-25 21:46:00,86.988,87.031,86.969,86.978,152700002.0
2005-10-25 21:47:00,86.954,86.984,86.954,86.984,454999999.0
2005-10-25 21:48:00,86.989,86.994,86.961,86.965,489600001.0
2005-10-25 21:49:00,86.977,86.999,86.961,86.961,233500000.0
2005-10-25 21:50:00,86.941,86.992,86.933,86.961,150199999.0
2005-10-25 21:51:00,86.958,86.985,86.956,86.976,309000000.0
2005-10-25 21:52:00,86.961,86.983,86.956,86.973,164400001.0
2005-10-25 21:53:00,86.954,86.978,86.934,86.977,458199998.0
2005-10-25 21:54:00,86.951,86.984,86.951,86.978,295499999.0
2005-10-25 21:55:00,86.94,86.97,86.923,86.937,147500002.0
2005-10-25 21:56:00,86.926,86.983,86.916,86.954,236100000.0
2005-10-25 21:57:00,86.974,87.003,86.962,86.971,231000001.0
2005-10-25 21:58:00,86.977,87.005,86.977,86.994,223500001.0
2005-10-25 21:59:00,86.986,87.009,86.958,86.97,395300003.0
2005-10-25 22:00:00,86.97,87.001,86.958,86.961,457900000.0
2005-10-25 22:01:00,86.966,86.999,86.953,86.972,734399995.0
2005-10-25 22:02:00,86.98,87.005,86.965,86.965,664700005.0
2005-10-25 22:03:00,86.986,87.031,86.983,87.006,478000001.0
2005-10-25 22:04:00,86.971,87.026,86.97,87.026,710699997.0
2005-10-25 22:05:00,87.018,87.048,87.01,87.027,234100001.0
2005-10-25 22:06:00,87.02,87.02,86.985,86.996,282300001.0
2005-10-25 22:07:00,87.027,87.037,87.013,87.018,273600001.0
2005-10-25 22:08:00,86.982,87.038,86.981,87.036,235599999.0
2005-10-25 22:09:00,87.015,87.036,86.99,87.005,285199999.0
2005-10-25 22:10:00,87.037,87.049,87.016,87.034,232300000.0
2005-10-25 22:11:00,87.013,87.052,87.008,87.02,521300002.0
2005-10-25 22:12:00,87.023,87.042,87.007,87.041,368799997.0
2005-10-25 22:13:00,87.023,87.049,87.007,87.031,404799998.0
2005-10-25 22:14:00,87.021,87.051,87.003,87.003,359599996.0
2005-10-25 22:15:00,86.994,87.024,86.993,87.02,208100000.0
2005-10-25 22:16:00,87.012,87.026,86.988,87.006,503100004.0
2005-10-25 22:17:00,86.987,87.017,86.982,86.991,242999995.0
2005-10-25 22:18:00,86.987,87.008,86.966,86.998,354799997.0
2005-10-25 22:19:00,86.981,86.985,86.938,86.942,204200000.0
2005-10-25 22:20:00,86.967,86.983,86.95,86.966,271899998.0
2005-10-25 22:21:00,86.978,86.985,86.962,86.968,292100001.0
2005-10-25 22:22:00,86.972,86.986,86.942,86.955,357700000.0
2005-10-25 22:23:00,86.94,86.973,86.922,86.96,477900001.0
2005-10-25 22:24:00,86.965,86.981,86.919,86.944,310699998.0
2005-10-25 22:25:00,86.933,86.96,86.925,86.934,239800000.0
2005-10-25 22:26:00,86.957,86.966,86.937,86.942,220299998.0
2005-10-25 22:27:00,86.962,86.984,86.926,86.962,678999999.0
2005-10-25 22:28:00,86.984,86.987,86.937,86.972,220499999.0
2005-10-25 22:29:00,86.966,86.996,86.962,86.996,333799995.0
2005-10-25 22:30:00,86.974,86.999,86.944,86.97,157900000.0
2005-10-25 22:31:00,86.976,86.996,86.952,86.982,600199996.0
2005-10-25 22:32:00,86.978,86.989,86.941,86.96,357499995.0
2005-10-25 22:33:00,86.979,87.004,86.965,86.975,686499997.0
2005-10-25 22:34:00,86.986,86.998,86.943,86.964,528100002.0
2005-10-25 22:35:00,86.964,86.991,86.952,86.98,218300001.0
2005-10-25 22:36:00,86.983,86.999,86.964,86.97,473500002.0
2005-10-25 22:37:00,86.994,86.994,86.952,86.955,209099999.0
2005-10-25 22:38:00,86.966,87.004,86.947,87.004,179199998.0
2005-10-25 22:39:00,87.002,87.004,86.973,86.978,263399996.0
2005-10-25 22:40:00,86.974,87.002,86.96,87.001,347700005.0
2005-10-25 22:41:00,86.983,87.048,86.983,87.024,224999998.0
2005-10-25 22:42:00,87.03,87.049,87.017,87.039,228700000.0
2005-10-25 22:43:00,87.02,87.064,87.003,87.036,264800002.0
2005-10-25 22:44:00,87.028,87.037,86.989,87.001,410199997.0
2005-10-25 22:45:00,87.027,87.041,86.984,87.018,519599995.0
2005-10-25 22:46:00,87.022,87.055,86.993,87.023,255099999.0
2005-10-25 22:47:00,86.992,87.009,86.977,87.004,238200001.0
2005-10-25 22:48:00,86.98,87.009,86.965,87.009,406499999.0
2005-10-25 22:49:00,87.019,87.033,86.977,86.979,271500000.0
2005-10-25 22:50:00,87.016,87.031,86.985,87.013,181100000.0
2005-10-25 22:51:00,87.006,87.035,86.983,87.025,275499999.0
2005-10-25 22:52:00,86.995,87.032,86.979,87.001,237800000.0
2005-10-25 22:53:00,87.016,87.042,86.984,87.008,476899997.0
2005-10-25 22:54:00,87.007,87.032,86.998,87.03,313700003.0
2005-10-25 22:55:00,86.98,87.025,86.976,87.015,290299998.0
2005-10-25 22:56:00,87.015,87.03,86.981,87.01,169700001.0
2005-10-25 22:57:00,87.01,87.031,86.978,87.017,265499999.0
2005-10-25 22:58:00,87.002,87.026,86.957,87.017,143699999.0
2005-10-25 22:59:00,86.96,87.024,86.903,86.935,607600003.0
2005-10-25 23:00:00,86.98,87.006,86.964,86.988,155099999.0
2005-10-25 23:01:00,86.966,86.995,86.934,86.982,148700001.0
2005-10-25 23:02:00,86.987,87.001,86.962,86.962,188099997.0
2005-10-25 23:03:00,86.98,87.002,86.967,86.976,185399998.0
2005-10-25 23:04:00,86.984,87.023,86.971,87.004,254600000.0
2005-10-25 23:05:00,87.011,87.011,86.985,86.985,142699999.0
2005-10-25 23:06:00,86.978,87.015,86.957,86.997,211800001.0
2005-10-25 23:07:00,87.011,87.03,86.988,87.005,210599995.0
2005-10-25 23:08:00,86.986,87.006,86.973,86.985,231699998.0
2005-10-25 23:09:00,86.998,87.006,86.961,86.978,234299997.0
2005-10-25 23:10:00,87.002,87.016,86.973,86.992,271200000.0
2005-10-25 23:11:00,87.011,87.014,86.966,86.975,143999998.0
2005-10-25 23:12:00,86.981,87.007,86.975,87.002,197999998.0
2005-10-25 23:13:00,86.99,87.008,86.975,86.986,149499999.0
2005-10-25 23:14:00,86.963,87.013,86.955,86.967,246299998.0
2005-10-25 23:15:00,86.999,87.008,86.956,86.956,179599998.0
2005-10-25 23:16:00,86.951,86.991,86.933,86.943,102800000.0
2005-10-25 23:17:00,86.943,86.963,86.928,86.96,234000003.0
2005-10-25 23:18:00,86.937,86.966,86.933,86.952,212499998.0
2005-10-25 23:19:00,86.95,86.96,86.901,86.908,166000001.0
2005-10-25 23:20:00,86.906,86.938,86.897,86.932,127800000.0
2005-10-25 23:21:00,86.949,86.957,86.916,86.93,241400001.0
2005-10-25 23:22:00,86.923,86.942,86.902,86.91,195399999.0
2005-10-25 23:23:00,86.932,86.948,86.894,86.894,226099999.0
2005-10-25 23:24:00,86.909,86.932,86.904,86.912,141499999.0
2005-10-25 23:25:00,86.929,86.963,86.901,86.907,169899998.0
2005-10-25 23:26:00,86.905,86.988,86.905,86.925,127100000.0
2005-10-25 23:27:00,86.947,86.948,86.91,86.923,189600001.0
2005-10-25 23:28:00,86.935,86.935,86.908,86.908,230999996.0
2005-10-25 23:29:00,86.939,86.954,86.913,86.917,210399996.0
2005-10-25 23:30:00,86.908,86.932,86.9,86.932,193199998.0
2005-10-25 23:31:00,86.924,86.948,86.908,86.928,199899998.0
2005-10-25 23:32:00,86.942,86.963,86.922,86.941,208599998.0
2005-10-25 23:33:00,86.93,86.98,86.913,86.98,165000001.0
2005-10-25 23:34:00,86.944,86.971,86.924,86.94,252800002.0
2005-10-25 23:35:00,86.922,86.943,86.915,86.933,334899997.0
2005-10-25 23:36:00,86.929,86.929,86.896,86.9,286000003.0
2005-10-25 23:37:00,86.929,86.935,86.899,86.915,147600001.0
2005-10-25 23:38:00,86.902,86.919,86.882,86.882,212899996.0
2005-10-25 23:39:00,86.929,86.931,86.873,86.89,162400001.0
2005-10-25 23:40:00,86.913,86.931,86.899,86.91,185200000.0
2005-10-25 23:41:00,86.93,86.947,86.895,86.916,248199999.0
2005-10-25 23:42:00,86.903,86.956,86.893,86.932,343699999.0
2005-10-25 23:43:00,86.933,86.936,86.902,86.922,282499997.0
2005-10-25 23:44:00,86.933,86.933,86.899,86.899,182399998.0
2005-10-25 23:45:00,86.91,86.917,86.89,86.897,263999999.0
2005-10-25 23:46:00,86.877,86.902,86.869,86.869,299499998.0
2005-10-25 23:47:00,86.887,86.906,86.874,86.876,126599997.0
2005-10-25 23:48:00,86.9,86.914,86.881,86.914,161399999.0
2005-10-25 23:49:00,86.899,86.916,86.879,86.889,151099998.0
2005-10-25 23:50:00,86.903,86.913,86.886,86.89,174700002.0
2005-10-25 23:51:00,86.907,86.92,86.88,86.891,205999999.0
2005-10-25 23:52:00,86.91,86.959,86.902,86.926,128199999.0
2005-10-25 23:53:00,86.937,86.951,86.896,86.926,171799998.0
2005-10-25 23:54:00,86.94,86.957,86.92,86.93,190200000.0
2005-10-25 23:55:00,86.932,86.946,86.901,86.916,138400000.0
2005-10-25 23:56:00,86.918,86.937,86.899,86.923,124699998.0
2005-10-25 23:57:00,86.913,86.943,86.911,86.929,142499997.0
2005-10-25 23:58:00,86.902,86.938,86.893,86.919,263300002.0
2005-10-25 23:59:00,86.943,86.976,86.928,86.928,205000001.0
2005-10-26 00:00:00,86.963,86.963,86.91,86.92,253299996.0
2005-10-26 00:01:00,86.931,86.957,86.926,86.957,251699999.0
2005-10-26 00:02:00,86.943,86.96,86.926,86.928,157799998.0
2005-10-26 00:03:00,86.915,86.96,86.915,86.948,152800000.0
2005-10-26 00:04:00,86.958,86.958,86.919,86.934,231000002.0
2005-10-26 00:05:00,86.968,86.969,86.936,86.936,146900000.0
2005-10-26 00:06:00,86.965,86.986,86.944,86.971,136400001.0
2005-10-26 00:07:00,86.981,86.981,86.946,86.966,297000004.0
2005-10-26 00:08:00,86.935,86.985,86.933,86.978,168800005.0
2005-10-26 00:09:00,86.95,86.985,86.939,86.967,193899998.0
2005-10-26 00:10:00,86.966,86.994,86.958,86.994,275199999.0
2005-10-26 00:11:00,86.991,87.008,86.959,86.978,168299998.0
2005-10-26 00:12:00,86.952,86.975,86.946,86.948,266000000.0
2005-10-26 00:13:00,86.96,87.003,86.952,86.982,221400001.0
2005-10-26 00:14:00,86.981,87.0,86.946,86.958,216599999.0
2005-10-26 00:15:00,86.95,86.989,86.95,86.976,125599998.0
2005-10-26 00:16:00,86.966,86.997,86.966,86.994,239699996.0
2005-10-26 00:17:00,86.983,86.996,86.959,86.977,251899996.0
2005-10-26 00:18:00,86.985,87.013,86.973,86.988,287699998.0
2005-10-26 00:19:00,86.978,87.001,86.964,86.989,128900000.0
2005-10-26 00:20:00,86.972,87.009,86.962,86.988,203900004.0
2005-10-26 00:21:00,86.978,86.998,86.958,86.978,158100002.0
2005-10-26 00:22:00,87.0,87.009,86.984,86.988,195700002.0
2005-10-26 00:23:00,87.006,87.016,86.978,86.982,258000001.0
2005-10-26 00:24:00,86.973,87.005,86.97,87.001,117400000.0
2005-10-26 00:25:00,87.007,87.007,86.98,86.987,143400000.0
2005-10-26 00:26:00,86.992,87.019,86.98,86.994,188899999.0
2005-10-26 00:27:00,87.021,87.029,86.996,87.015,170899999.0
2005-10-26 00:28:00,87.019,87.023,86.973,86.973,232399998.0
2005-10-26 00:29:00,86.995,87.018,86.98,87.007,127900002.0
2005-10-26 00:30:00,87.007,87.031,86.988,87.007,190299999.0
2005-10-26 00:31:00,87.011,87.021,86.994,87.003,232000003.0
2005-10-26 00:32:00,87.005,87.008,86.976,86.981,154699999.0
2005-10-26 00:33:00,87.001,87.006,86.972,86.973,263800000.0
2005-10-26 00:34:00,86.973,86.999,86.962,86.962,115799999.0
2005-10-26 00:35:00,86.984,86.999,86.966,86.995,203800002.0
2005-10-26 00:36:00,86.965,86.989,86.955,86.986,253400000.0
2005-10-26 00:37:00,86.989,87.015,86.955,86.955,287599995.0
2005-10-26 00:38:00,86.958,86.998,86.951,86.996,343400002.0
2005-10-26 00:39:00,86.982,87.005,86.982,87.005,104099999.0
2005-10-26 00:40:00,86.984,87.024,86.984,87.004,151900003.0
2005-10-26 00:41:00,87.017,87.024,86.982,86.989,170699997.0
2005-10-26 00:42:00,86.996,87.031,86.974,86.99,300899999.0
2005-10-26 00:43:00,86.98,87.006,86.955,87.006,163300001.0
2005-10-26 00:44:00,86.98,87.009,86.978,86.997,113900001.0
2005-10-26 00:45:00,86.991,87.015,86.977,86.997,115900000.0
2005-10-26 00:46:00,86.998,87.021,86.972,87.003,202400003.0
2005-10-26 00:47:00,87.006,87.028,86.986,87.008,274900000.0
2005-10-26 00:48:00,86.996,87.018,86.985,87.018,155300000.0
2005-10-26 00:49:00,86.998,87.008,86.979,86.995,96800000.0
2005-10-26 00:50:00,87.014,87.022,86.995,87.004,169900000.0
2005-10-26 00:51:00,87.0,87.028,86.979,87.003,174000001.0
2005-10-26 00:52:00,87.023,87.031,87.009,87.013,97900000.0
2005-10-26 00:53:00,87.033,87.044,87.014,87.022,163399998.0
2005-10-26 00:54:00,86.998,87.025,86.992,86.993,326800002.0
2005-10-26 00:55:00,87.033,87.045,87.0,87.014,196700001.0
2005-10-26 00:56:00,87.042,87.054,87.008,87.018,260900003.0
2005-10-26 00:57:00,87.032,87.055,87.027,87.04,116900000.0
2005-10-26 00:58:00,87.016,87.032,87.008,87.026,101999999.0
2005-10-26 00:59:00,87.035,87.035,87.009,87.015,148000000.0
2005-10-26 01:00:00,87.023,87.046,87.013,87.031,198900000.0
2005-10-26 01:01:00,87.024,87.048,87.01,87.048,219099999.0
2005-10-26 01:02:00,87.03,87.054,87.022,87.038,197900001.0
2005-10-26 01:03:00,87.03,87.051,87.012,87.016,134000001.0
2005-10-26 01:04:00,87.034,87.047,87.018,87.043,170699997.0
2005-10-26 01:05:00,87.027,87.048,87.023,87.048,98300001.0
2005-10-26 01:06:00,87.043,87.05,87.01,87.036,182600001.0
2005-10-26 01:07:00,87.031,87.057,87.022,87.04,271800001.0
2005-10-26 01:08:00,87.047,87.056,87.026,87.031,212999999.0
2005-10-26 01:09:00,87.024,87.04,87.014,87.04,288500002.0
2005-10-26 01:10:00,87.026,87.041,87.023,87.038,204500002.0
2005-10-26 01:11:00,87.021,87.062,87.016,87.05,255399999.0
2005-10-26 01:12:00,87.044,87.053,87.027,87.051,162799998.0
2005-10-26 01:13:00,87.059,87.079,87.041,87.041,191700002.0
2005-10-26 01:14:00,87.046,87.057,87.009,87.022,205600002.0
2005-10-26 01:15:00,87.052,87.054,87.028,87.028,164800000.0
2005-10-26 01:16:00,87.045,87.051,87.024,87.041,171800001.0
2005-10-26 01:17:00,87.042,87.069,87.025,87.045,270200000.0
2005-10-26 01:18:00,87.046,87.065,87.03,87.038,196599999.0
2005-10-26 01:19:00,87.058,87.069,87.028,87.044,201300000.0
2005-10-26 01:20:00,87.042,87.059,87.025,87.038,124600000.0
2005-10-26 01:21:00,87.067,87.088,87.051,87.063,196400002.0
2005-10-26 01:22:00,87.031,87.067,87.028,87.064,70200000.0
2005-10-26 01:23:00,87.067,87.078,87.037,87.037,248599999.0
2005-10-26 01:24:00,87.04,87.062,87.013,87.028,213100000.0
2005-10-26 01:25:00,87.034,87.044,87.009,87.009,197199998.0
2005-10-26 01:26:00,87.026,87.026,86.995,87.006,206099997.0
2005-10-26 01:27:00,87.008,87.04,87.007,87.018,111700000.0
2005-10-26 01:28:00,87.005,87.028,86.999,87.01,137199999.0
2005-10-26 01:29:00,87.009,87.044,87.009,87.025,247800000.0
2005-10-26 01:30:00,87.035,87.043,86.996,86.996,146800001.0
2005-10-26 01:31:00,87.0,87.039,86.991,87.02,387699997.0
2005-10-26 01:32:00,87.007,87.043,87.001,87.022,162100000.0
2005-10-26 01:33:00,87.02,87.031,86.988,87.014,168700001.0
2005-10-26 01:34:00,86.986,87.045,86.986,87.04,155800000.0
2005-10-26 01:35:00,87.043,87.043,87.009,87.009,178900002.0
2005-10-26 01:36:00,87.039,87.047,87.014,87.014,116700000.0
2005-10-26 01:37:00,87.001,87.04,86.994,87.014,233600002.0
2005-10-26 01:38:00,86.997,87.021,86.98,87.019,151600000.0
2005-10-26 01:39:00,87.032,87.034,86.991,86.993,189200000.0
2005-10-26 01:40:00,86.99,87.014,86.973,86.987,254799996.0
2005-10-26 01:41:00,87.018,87.039,87.007,87.02,80600000.0
2005-10-26 01:42:00,87.037,87.046,87.012,87.012,145500001.0
2005-10-26 01:43:00,87.026,87.046,87.014,87.033,101100000.0
2005-10-26 01:44:00,87.024,87.065,87.022,87.045,223100000.0
2005-10-26 01:45:00,87.035,87.063,87.035,87.053,171600003.0
2005-10-26 01:46:00,87.013,87.043,87.002,87.035,225800001.0
2005-10-26 01:47:00,87.08,87.08,87.028,87.061,276500001.0
2005-10-26 01:48:00,87.034,87.062,87.034,87.061,161299998.0
2005-10-26 01:49:00,87.041,87.066,87.034,87.056,252299996.0
2005-10-26 01:50:00,87.04,87.08,87.033,87.08,101100000.0
2005-10-26 01:51:00,87.07,87.07,87.039,87.045,208199999.0
2005-10-26 01:52:00,87.048,87.067,87.029,87.039,284300000.0
2005-10-26 01:53:00,87.036,87.056,87.028,87.055,262200001.0
2005-10-26 01:54:00,87.043,87.084,87.022,87.058,197099999.0
2005-10-26 01:55:00,87.07,87.085,87.058,87.072,70900000.0
2005-10-26 01:56:00,87.054,87.081,87.054,87.071,138800000.0
2005-10-26 01:57:00,87.08,87.085,87.037,87.037,193499998.0
2005-10-26 01:58:00,87.045,87.08,87.045,87.054,197699997.0
2005-10-26 01:59:00,87.051,87.072,87.033,87.072,254599997.0
2005-10-26 02:00:00,87.066,87.087,87.047,87.07,208700002.0
2005-10-26 02:01:00,87.065,87.084,87.041,87.084,263999999.0
2005-10-26 02:02:00,87.081,87.083,87.055,87.055,196700001.0
2005-10-26 02:03:00,87.099,87.11,87.065,87.087,283399998.0
2005-10-26 02:04:00,87.104,87.116,87.068,87.088,167100000.0
2005-10-26 02:05:00,87.104,87.124,87.097,87.104,138199999.0
2005-10-26 02:06:00,87.12,87.164,87.12,87.164,120199998.0
2005-10-26 02:07:00,87.178,87.178,87.147,87.157,404800001.0
2005-10-26 02:08:00,87.15,87.17,87.145,87.158,203100000.0
2005-10-26 02:09:00,87.162,87.164,87.138,87.146,148900002.0
2005-10-26 02:10:00,87.156,87.163,87.139,87.149,74900001.0
2005-10-26 02:11:00,87.159,87.159,87.115,87.115,208300000.0
2005-10-26 02:12:00,87.11,87.134,87.103,87.134,301100003.0
2005-10-26 02:13:00,87.126,87.138,87.103,87.119,210600000.0
2005-10-26 02:14:00,87.14,87.147,87.121,87.139,184600001.0
2005-10-26 02:15:00,87.146,87.163,87.116,87.132,273499998.0
2005-10-26 02:16:00,87.135,87.155,87.13,87.135,206899999.0
2005-10-26 02:17:00,87.133,87.133,87.091,87.097,168200000.0
2005-10-26 02:18:00,87.127,87.151,87.111,87.13,227000000.0
2005-10-26 02:19:00,87.13,87.158,87.11,87.125,284799998.0
2005-10-26 02:20:00,87.141,87.141,87.092,87.092,103300000.0
2005-10-26 02:21:00,87.105,87.118,87.085,87.113,174299997.0
2005-10-26 02:22:00,87.111,87.135,87.097,87.11,191400001.0
2005-10-26 02:23:00,87.127,87.13,87.106,87.107,241000000.0
2005-10-26 02:24:00,87.108,87.125,87.089,87.097,147899998.0
2005-10-26 02:25:00,87.094,87.125,87.077,87.102,211200000.0
2005-10-26 02:26:00,87.099,87.099,87.051,87.051,117900000.0
2005-10-26 02:27:00,87.069,87.085,87.061,87.08,223100000.0
2005-10-26 02:28:00,87.087,87.091,87.061,87.081,174700001.0
2005-10-26 02:29:00,87.086,87.086,87.035,87.035,177700002.0
2005-10-26 02:30:00,87.083,87.083,87.049,87.058,173799999.0
2005-10-26 02:31:00,87.08,87.083,87.056,87.056,210500001.0
2005-10-26 02:32:00,87.05,87.073,87.047,87.064,114299998.0
2005-10-26 02:33:00,87.04,87.064,87.032,87.064,121900001.0
2005-10-26 02:34:00,87.062,87.065,87.044,87.047,137500002.0
2005-10-26 02:35:00,87.03,87.052,87.013,87.03,138900001.0
2005-10-26 02:36:00,87.027,87.033,87.004,87.019,196599997.0
2005-10-26 02:37:00,87.038,87.049,87.021,87.021,232700003.0
2005-10-26 02:38:00,87.032,87.05,87.023,87.043,264699998.0
2005-10-26 02:39:00,87.025,87.054,87.01,87.035,154099999.0
2005-10-26 02:40:00,87.048,87.056,87.03,87.04,209100003.0
2005-10-26 02:41:00,87.052,87.052,87.024,87.029,188099999.0
2005-10-26 02:42:00,87.028,87.051,87.025,87.045,138700001.0
2005-10-26 02:43:00,87.021,87.047,86.988,87.047,257900001.0
2005-10-26 02:44:00,87.058,87.062,87.036,87.036,165400000.0
2005-10-26 02:45:00,87.04,87.045,87.004,87.004,195800000.0
2005-10-26 02:46:00,87.001,87.018,86.975,87.001,125100001.0
2005-10-26 02:47:00,86.987,87.013,86.987,87.005,268600002.0
2005-10-26 02:48:00,87.011,87.011,86.967,86.972,142500000.0
2005-10-26 02:49:00,86.981,87.004,86.969,86.985,180000000.0
2005-10-26 02:50:00,86.998,87.023,86.976,86.997,355099996.0
2005-10-26 02:51:00,86.991,86.991,86.965,86.97,148700002.0
2005-10-26 02:52:00,86.949,86.972,86.942,86.96,146300001.0
2005-10-26 02:53:00,86.945,86.978,86.939,86.971,165099998.0
2005-10-26 02:54:00,86.953,86.99,86.935,86.949,141400000.0
2005-10-26 02:55:00,86.968,86.99,86.959,86.964,154699998.0
2005-10-26 02:56:00,86.962,86.983,86.953,86.976,153800001.0
2005-10-26 02:57:00,86.969,86.983,86.946,86.968,309700001.0
2005-10-26 02:58:00,86.967,86.992,86.961,86.98,221799997.0
2005-10-26 02:59:00,86.973,86.99,86.969,86.983,87299998.0
2005-10-26 03:00:00,86.975,86.986,86.958,86.965,117699999.0
2005-10-26 03:01:00,86.961,86.964,86.94,86.946,186400000.0
2005-10-26 03:02:00,86.962,86.999,86.962,86.989,135199999.0
2005-10-26 03:03:00,86.96,86.979,86.941,86.973,197900002.0
2005-10-26 03:04:00,86.976,86.982,86.943,86.97,232600000.0
2005-10-26 03:05:00,86.96,87.006,86.956,86.972,214799998.0
2005-10-26 03:06:00,86.988,86.996,86.963,86.963,221499999.0
2005-10-26 03:07:00,86.982,87.001,86.959,86.969,145199999.0
2005-10-26 03:08:00,86.965,86.975,86.952,86.961,220999999.0
2005-10-26 03:09:00,86.967,86.982,86.947,86.963,234099999.0
2005-10-26 03:10:00,86.968,86.988,86.962,86.984,246600000.0
2005-10-26 03:11:00,86.99,87.0,86.972,86.978,168200000.0
2005-10-26 03:12:00,87.005,87.005,86.962,86.962,182999998.0
2005-10-26 03:13:00,86.971,87.009,86.971,86.991,174200003.0
2005-10-26 03:14:00,86.99,87.0,86.967,86.991,313500002.0
2005-10-26 03:15:00,86.994,87.005,86.972,86.992,194400000.0
2005-10-26 03:16:00,86.994,87.001,86.977,86.981,185600001.0
2005-10-26 03:17:00,86.972,86.975,86.946,86.947,162799999.0
2005-10-26 03:18:00,86.979,86.982,86.958,86.982,228300000.0
2005-10-26 03:19:00,86.974,86.974,86.939,86.94,164799997.0
2005-10-26 03:20:00,86.958,86.978,86.952,86.97,188300001.0
2005-10-26 03:21:00,86.973,87.006,86.961,86.977,100600000.0
2005-10-26 03:22:00,86.986,87.015,86.979,86.99,233699996.0
2005-10-26 03:23:00,86.988,86.996,86.971,86.981,135999999.0
2005-10-26 03:24:00,86.982,87.012,86.962,86.979,297499999.0
2005-10-26 03:25:00,86.978,86.996,86.952,86.952,229499999.0
2005-10-26 03:26:00,86.962,86.996,86.947,86.99,213899998.0
2005-10-26 03:27:00,87.004,87.01,86.978,86.99,78300001.0
2005-10-26 03:28:00,86.988,87.005,86.976,86.993,180899999.0
2005-10-26 03:29:00,86.987,86.987,86.938,86.962,313600004.0
2005-10-26 03:30:00,86.949,86.949,86.817,86.821,213400001.0
2005-10-26 03:31:00,86.86,86.894,86.849,86.881,228499999.0
2005-10-26 03:32:00,86.876,86.878,86.85,86.863,202400003.0
2005-10-26 03:33:00,86.861,86.888,86.844,86.86,297699998.0
2005-10-26 03:34:00,86.877,86.877,86.823,86.865,233499999.0
2005-10-26 03:35:00,86.851,86.879,86.831,86.86,159600000.0
2005-10-26 03:36:00,86.884,86.885,86.858,86.866,218500000.0
2005-10-26 03:37:00,86.888,86.897,86.855,86.887,167000001.0
2005-10-26 03:38:00,86.864,86.897,86.858,86.897,158600000.0
2005-10-26 03:39:00,86.886,86.923,86.886,86.915,215600004.0
2005-10-26 03:40:00,86.906,86.935,86.906,86.935,350099997.0
2005-10-26 03:41:00,86.939,86.979,86.926,86.958,207400001.0
2005-10-26 03:42:00,86.958,86.958,86.9,86.9,75700000.0
2005-10-26 03:43:00,86.902,86.937,86.872,86.903,276400000.0
2005-10-26 03:44:00,86.921,86.938,86.901,86.938,237799999.0
2005-10-26 03:45:00,86.949,86.98,86.947,86.98,99600000.0
2005-10-26 03:46:00,86.99,87.001,86.967,86.979,268200000.0
2005-10-26 03:47:00,86.996,87.045,86.996,87.045,219200000.0
2005-10-26 03:48:00,87.024,87.043,86.998,87.016,184100001.0
2005-10-26 03:49:00,87.034,87.039,86.997,87.014,232600000.0
2005-10-26 03:50:00,86.984,87.046,86.984,87.046,117700000.0
2005-10-26 03:51:00,87.048,87.063,87.02,87.05,239600000.0
2005-10-26 03:52:00,87.051,87.096,87.03,87.093,288999994.0
2005-10-26 03:53:00,87.057,87.105,87.057,87.072,171399997.0
2005-10-26 03:54:00,87.052,87.078,87.048,87.048,191799996.0
2005-10-26 03:55:00,87.059,87.066,87.04,87.053,190299999.0
2005-10-26 03:56:00,87.071,87.074,87.048,87.058,234000001.0
2005-10-26 03:57:00,87.065,87.066,87.038,87.042,196300000.0
2005-10-26 03:58:00,87.076,87.095,87.056,87.081,181399998.0
2005-10-26 03:59:00,87.104,87.12,87.08,87.102,125200002.0
2005-10-26 04:00:00,87.106,87.128,87.062,87.085,285800004.0
2005-10-26 04:01:00,87.066,87.081,87.049,87.061,81200000.0
2005-10-26 04:02:00,87.041,87.051,87.022,87.032,181699999.0
2005-10-26 04:03:00,87.07,87.07,87.024,87.024,127000002.0
2005-10-26 04:04:00,87.039,87.052,87.019,87.048,211399997.0
2005-10-26 04:05:00,87.032,87.053,87.029,87.051,119599998.0
2005-10-26 04:06:00,87.014,87.047,87.0,87.003,90500000.0
2005-10-26 04:07:00,86.99,87.016,86.98,87.0,210800001.0
2005-10-26 04:08:00,86.998,87.021,86.965,86.979,207400000.0
2005-10-26 04:09:00,86.975,86.986,86.948,86.961,268599995.0
2005-10-26 04:10:00,86.957,86.97,86.945,86.956,93399999.0
2005-10-26 04:11:00,86.955,86.976,86.944,86.961,284099996.0
2005-10-26 04:12:00,86.98,87.008,86.973,86.99,238700000.0
2005-10-26 04:13:00,86.962,86.993,86.947,86.974,188900000.0
2005-10-26 04:14:00,86.962,86.979,86.95,86.965,145000003.0
2005-10-26 04:15:00,86.943,86.988,86.943,86.967,142699999.0
2005-10-26 04:16:00,86.947,87.001,86.947,86.982,274500002.0
2005-10-26 04:17:00,86.987,87.0,86.963,86.983,161699999.0
2005-10-26 04:18:00,87.008,87.008,86.972,86.977,227300002.0
2005-10-26 04:19:00,86.982,87.01,86.98,87.003,213000001.0
2005-10-26 04:20:00,86.982,87.02,86.982,87.02,126799996.0
2005-10-26 04:21:00,86.99,87.011,86.977,86.996,244800000.0
2005-10-26 04:22:00,86.99,86.99,86.959,86.963,82200000.0
2005-10-26 04:23:00,86.971,86.992,86.953,86.964,135000001.0
2005-10-26 04:24:00,86.941,86.972,86.941,86.958,222500001.0
2005-10-26 04:25:00,86.955,86.972,86.949,86.957,80500000.0
2005-10-26 04:26:00,86.943,86.962,86.939,86.962,147800001.0
2005-10-26 04:27:00,86.96,86.988,86.935,86.98,179300000.0
2005-10-26 04:28:00,86.982,86.991,86.959,86.979,131500000.0
2005-10-26 04:29:00,86.981,87.005,86.962,86.984,234400001.0
2005-10-26 04:30:00,86.978,87.0,86.975,86.995,249099999.0
2005-10-26 04:31:00,86.993,86.997,86.957,86.977,220900000.0
2005-10-26 04:32:00,86.987,87.004,86.977,86.982,224799999.0
2005-10-26 04:33:00,86.984,87.009,86.963,86.985,256699999.0
2005-10-26 04:34:00,87.003,87.021,86.987,86.998,145300002.0
2005-10-26 04:35:00,86.99,87.011,86.982,86.982,97600000.0
2005-10-26 04:36:00,86.969,86.994,86.967,86.988,256800000.0
2005-10-26 04:37:00,86.939,86.971,86.939,86.968,126199999.0
2005-10-26 04:38:00,86.978,86.987,86.964,86.983,225099999.0
2005-10-26 04:39:00,86.954,86.985,86.954,86.985,97599998.0
2005-10-26 04:40:00,86.957,86.976,86.942,86.971,255199997.0
2005-10-26 04:41:00,86.966,86.968,86.939,86.946,241400000.0
2005-10-26 04:42:00,86.921,86.958,86.9,86.958,226799998.0
2005-10-26 04:43:00,86.942,86.967,86.938,86.95,236599999.0
2005-10-26 04:44:00,86.979,86.985,86.957,86.971,173699998.0
2005-10-26 04:45:00,86.96,86.988,86.947,86.965,255800000.0
2005-10-26 04:46:00,86.946,86.973,86.934,86.957,102999999.0
2005-10-26 04:47:00,86.965,86.995,86.952,86.975,192499999.0
2005-10-26 04:48:00,86.984,86.991,86.966,86.972,141300000.0
2005-10-26 04:49:00,86.933,86.988,86.918,86.988,170900001.0
2005-10-26 04:50:00,86.96,86.992,86.938,86.952,172100000.0
2005-10-26 04:51:00,86.996,86.996,86.963,86.98,152499999.0
2005-10-26 04:52:00,86.981,86.995,86.966,86.991,138900000.0
2005-10-26 04:53:00,86.974,87.029,86.965,87.021,268799996.0
2005-10-26 04:54:00,86.98,87.013,86.966,87.0,272700002.0
2005-10-26 04:55:00,86.998,87.018,86.984,86.989,161800001.0
2005-10-26 04:56:00,87.03,87.066,87.014,87.052,152899999.0
2005-10-26 04:57:00,87.028,87.048,87.013,87.047,100499999.0
2005-10-26 04:58:00,87.035,87.046,87.011,87.034,109200000.0
2005-10-26 04:59:00,87.014,87.047,87.008,87.023,198399999.0
2005-10-26 05:00:00,87.044,87.044,87.01,87.023,115100001.0
2005-10-26 05:01:00,87.028,87.051,87.015,87.032,170200003.0
2005-10-26 05:02:00,87.026,87.038,87.015,87.032,183300002.0
2005-10-26 05:03:00,87.032,87.037,87.002,87.037,178300001.0
2005-10-26 05:04:00,86.997,87.035,86.995,87.035,184299997.0
2005-10-26 05:05:00,87.031,87.047,87.004,87.012,122800000.0
2005-10-26 05:06:00,87.025,87.047,87.01,87.011,173499996.0
2005-10-26 05:07:00,87.02,87.036,86.993,86.998,191199999.0
2005-10-26 05:08:00,87.027,87.044,87.013,87.017,175200002.0
2005-10-26 05:09:00,87.024,87.045,87.01,87.035,218700004.0
2005-10-26 05:10:00,87.031,87.034,87.011,87.018,187000002.0
2005-10-26 05:11:00,87.014,87.026,86.964,86.992,234500001.0
2005-10-26 05:12:00,87.009,87.009,86.965,86.986,144500000.0
2005-10-26 05:13:00,87.003,87.035,86.991,86.997,182300001.0
2005-10-26 05:14:00,87.01,87.032,87.005,87.032,227999997.0
2005-10-26 05:15:00,87.05,87.051,86.997,87.007,190699999.0
2005-10-26 05:16:00,86.992,87.046,86.979,87.027,207000002.0
2005-10-26 05:17:00,87.005,87.038,86.999,87.038,186600002.0
2005-10-26 05:18:00,87.016,87.035,86.992,87.012,205899999.0
2005-10-26 05:19:00,87.06,87.06,87.002,87.002,129600000.0
2005-10-26 05:20:00,87.026,87.037,87.002,87.002,151899999.0
2005-10-26 05:21:00,86.987,87.038,86.987,87.028,301100003.0
2005-10-26 05:22:00,87.026,87.047,87.019,87.033,241300004.0
2005-10-26 05:23:00,87.034,87.046,87.014,87.014,201199999.0
2005-10-26 05:24:00,87.025,87.049,87.004,87.004,151400002.0
2005-10-26 05:25:00,87.034,87.046,87.018,87.03,166999997.0
2005-10-26 05:26:00,87.039,87.043,87.007,87.009,185400003.0
2005-10-26 05:27:00,87.037,87.037,87.0,87.004,187599998.0
2005-10-26 05:28:00,87.043,87.044,86.995,87.009,273300001.0
2005-10-26 05:29:00,87.006,87.032,86.994,87.019,224200001.0
2005-10-26 05:30:00,87.002,87.027,86.98,87.023,244700000.0
2005-10-26 05:31:00,87.025,87.033,86.998,87.0,195199998.0
2005-10-26 05:32:00,87.043,87.064,87.021,87.04,108199998.0
2005-10-26 05:33:00,87.058,87.067,87.031,87.047,336899995.0
2005-10-26 05:34:00,87.035,87.065,87.021,87.037,154900002.0
2005-10-26 05:35:00,87.022,87.044,87.019,87.044,172400000.0
2005-10-26 05:36:00,87.026,87.038,86.982,86.982,196599997.0
2005-10-26 05:37:00,87.04,87.049,87.0,87.017,195900001.0
2005-10-26 05:38:00,87.027,87.041,87.005,87.029,230400001.0
2005-10-26 05:39:00,87.021,87.051,87.007,87.048,260100000.0
2005-10-26 05:40:00,87.023,87.026,86.997,87.011,192800002.0
2005-10-26 05:41:00,87.028,87.028,86.996,87.006,201699998.0
2005-10-26 05:42:00,87.01,87.035,87.005,87.025,183100000.0
2005-10-26 05:43:00,87.021,87.045,87.003,87.003,140700001.0
2005-10-26 05:44:00,87.021,87.038,87.01,87.029,161499999.0
2005-10-26 05:45:00,87.016,87.036,86.998,87.027,106799998.0
2005-10-26 05:46:00,86.993,87.021,86.992,86.999,222200001.0
2005-10-26 05:47:00,86.983,87.002,86.959,86.986,130099998.0
2005-10-26 05:48:00,87.003,87.013,86.973,86.991,169999997.0
2005-10-26 05:49:00,86.986,87.015,86.967,86.983,202900000.0
2005-10-26 05:50:00,87.037,87.044,86.988,86.988,228899997.0
2005-10-26 05:51:00,86.996,87.023,86.978,87.023,205300002.0
2005-10-26 05:52:00,87.008,87.027,86.995,87.023,215200001.0
2005-10-26 05:53:00,86.999,87.022,86.986,87.006,217500002.0
2005-10-26 05:54:00,87.024,87.034,86.994,86.996,173799999.0
2005-10-26 05:55:00,87.002,87.041,87.001,87.031,166900003.0
2005-10-26 05:56:00,87.009,87.028,87.004,87.021,184700000.0
2005-10-26 05:57:00,87.01,87.027,86.985,87.007,157799999.0
2005-10-26 05:58:00,86.997,87.029,86.992,87.029,200999998.0
2005-10-26 05:59:00,87.025,87.049,87.008,87.015,154200000.0
2005-10-26 06:00:00,87.021,87.053,87.021,87.038,232999999.0
2005-10-26 06:01:00,87.024,87.044,87.001,87.006,228899998.0
2005-10-26 06:02:00,87.033,87.053,87.017,87.034,124400002.0
2005-10-26 06:03:00,87.016,87.067,87.005,87.03,279100000.0
2005-10-26 06:04:00,87.002,87.028,86.992,87.003,211000003.0
2005-10-26 06:05:00,87.051,87.051,87.015,87.017,157500001.0
2005-10-26 06:06:00,87.043,87.054,87.01,87.013,244199999.0
2005-10-26 06:07:00,87.045,87.055,87.017,87.036,237700000.0
2005-10-26 06:08:00,87.028,87.045,87.004,87.032,161399999.0
2005-10-26 06:09:00,86.993,87.032,86.982,87.002,175900000.0
2005-10-26 06:10:00,87.069,87.069,87.004,87.006,175300002.0
2005-10-26 06:11:00,87.018,87.033,87.0,87.009,237500001.0
2005-10-26 06:12:00,87.003,87.038,86.991,87.021,164400000.0
2005-10-26 06:13:00,87.019,87.045,87.008,87.04,125699999.0
2005-10-26 06:14:00,87.036,87.036,86.99,87.0,218500001.0
2005-10-26 06:15:00,87.035,87.036,87.014,87.014,200599995.0
2005-10-26 06:16:00,87.023,87.028,87.004,87.009,273199997.0
2005-10-26 06:17:00,87.032,87.039,86.998,87.01,192100001.0
2005-10-26 06:18:00,87.019,87.04,86.997,87.015,254899998.0
2005-10-26 06:19:00,87.008,87.04,86.992,87.012,228300002.0
2005-10-26 06:20:00,87.002,87.054,87.002,87.032,142399997.0
2005-10-26 06:21:00,87.038,87.047,87.026,87.028,120800001.0
2005-10-26 06:22:00,87.006,87.023,86.972,86.995,220999999.0
2005-10-26 06:23:00,87.035,87.045,87.0,87.002,149299998.0
2005-10-26 06:24:00,87.032,87.044,87.001,87.004,207299999.0
2005-10-26 06:25:00,87.026,87.036,86.996,86.996,258100002.0
2005-10-26 06:26:00,87.007,87.021,86.974,86.982,237600000.0
2005-10-26 06:27:00,87.009,87.035,86.996,87.009,179599997.0
2005-10-26 06:28:00,87.01,87.017,86.978,86.997,255599998.0
2005-10-26 06:29:00,86.982,87.015,86.961,87.015,177600001.0
2005-10-26 06:30:00,87.0,87.024,86.99,87.014,179900001.0
2005-10-26 06:31:00,87.0,87.027,86.966,86.982,137300001.0
2005-10-26 06:32:00,87.014,87.032,86.988,86.997,176299996.0
2005-10-26 06:33:00,86.986,87.003,86.975,86.988,253100001.0
2005-10-26 06:34:00,86.963,87.0,86.963,87.0,74500000.0
2005-10-26 06:35:00,86.964,87.009,86.958,87.009,186899999.0
2005-10-26 06:36:00,86.993,87.01,86.988,87.003,154799996.0
2005-10-26 06:37:00,87.009,87.02,86.997,87.001,113600001.0
2005-10-26 06:38:00,87.011,87.011,86.978,86.997,286500002.0
2005-10-26 06:39:00,86.999,87.009,86.974,86.98,181600000.0
2005-10-26 06:40:00,86.968,87.001,86.95,86.971,166500001.0
2005-10-26 06:41:00,86.978,87.009,86.965,86.979,334699999.0
2005-10-26 06:42:00,86.98,86.991,86.96,86.972,208900001.0
2005-10-26 06:43:00,86.972,86.983,86.931,86.931,321900001.0
2005-10-26 06:44:00,86.94,86.988,86.939,86.964,171899999.0
2005-10-26 06:45:00,86.961,86.998,86.949,86.97,284799998.0
2005-10-26 06:46:00,86.988,87.012,86.973,86.991,219900004.0
2005-10-26 06:47:00,86.965,86.997,86.965,86.977,215799999.0
2005-10-26 06:48:00,86.951,86.983,86.942,86.956,228899998.0
2005-10-26 06:49:00,86.933,86.985,86.931,86.969,142899999.0
2005-10-26 06:50:00,86.963,86.984,86.942,86.954,133699998.0
2005-10-26 06:51:00,86.975,86.993,86.962,86.986,209999999.0
2005-10-26 06:52:00,87.005,87.005,86.959,86.964,134499998.0
2005-10-26 06:53:00,86.97,87.002,86.967,86.983,151599999.0
2005-10-26 06:54:00,86.991,86.998,86.976,86.986,274800001.0
2005-10-26 06:55:00,86.983,87.004,86.973,86.989,210500000.0
2005-10-26 06:56:00,86.988,87.015,86.976,86.993,227399997.0
2005-10-26 06:57:00,86.993,86.998,86.952,86.967,280000000.0
2005-10-26 06:58:00,86.967,86.992,86.957,86.977,197499998.0
2005-10-26 06:59:00,86.956,86.982,86.93,86.982,116000000.0
2005-10-26 07:00:00,86.987,87.005,86.956,86.969,243100001.0
2005-10-26 07:01:00,86.953,86.977,86.949,86.977,148600002.0
2005-10-26 07:02:00,86.964,86.981,86.957,86.965,189900000.0
2005-10-26 07:03:00,86.991,86.997,86.951,86.965,165899998.0
2005-10-26 07:04:00,86.958,86.995,86.942,86.971,171200000.0
2005-10-26 07:05:00,86.979,86.993,86.956,86.96,255500000.0
2005-10-26 07:06:00,86.943,86.987,86.936,86.96,164499998.0
2005-10-26 07:07:00,86.981,86.981,86.925,86.933,173400001.0
2005-10-26 07:08:00,86.987,86.997,86.957,86.982,200899998.0
2005-10-26 07:09:00,86.957,87.005,86.957,86.978,187300002.0
2005-10-26 07:10:00,86.994,86.994,86.952,86.952,153300000.0
2005-10-26 07:11:00,86.982,86.995,86.956,86.963,142300000.0
2005-10-26 07:12:00,86.972,86.993,86.963,86.986,128199998.0
2005-10-26 07:13:00,86.982,86.988,86.954,86.959,191199998.0
2005-10-26 07:14:00,86.945,87.003,86.945,86.984,234700001.0
2005-10-26 07:15:00,86.98,86.995,86.963,86.971,162799999.0
2005-10-26 07:16:00,86.953,87.01,86.953,86.993,274299998.0
2005-10-26 07:17:00,86.956,86.976,86.941,86.963,124900001.0
2005-10-26 07:18:00,86.959,86.988,86.947,86.961,200299998.0
2005-10-26 07:19:00,86.964,87.001,86.944,86.998,175299999.0
2005-10-26 07:20:00,86.986,86.994,86.971,86.978,224499999.0
2005-10-26 07:21:00,86.986,87.01,86.965,86.981,108300000.0
2005-10-26 07:22:00,86.994,87.006,86.969,86.99,172799999.0
2005-10-26 07:23:00,87.006,87.015,86.988,86.988,273999998.0
2005-10-26 07:24:00,86.995,87.017,86.973,87.011,187600000.0
2005-10-26 07:25:00,87.013,87.043,87.005,87.027,349099997.0
2005-10-26 07:26:00,87.036,87.036,86.983,86.987,237700003.0
2005-10-26 07:27:00,87.024,87.027,87.002,87.027,198599998.0
2005-10-26 07:28:00,87.002,87.026,86.994,87.012,216099995.0
2005-10-26 07:29:00,86.997,87.031,86.991,87.028,193600003.0
2005-10-26 07:30:00,87.006,87.032,86.997,87.01,193300001.0
2005-10-26 07:31:00,87.01,87.029,86.987,87.009,262000000.0
2005-10-26 07:32:00,87.028,87.039,86.991,87.005,180100002.0
2005-10-26 07:33:00,87.008,87.027,86.99,86.995,220899998.0
2005-10-26 07:34:00,86.996,87.019,86.987,87.019,167000000.0
2005-10-26 07:35:00,86.999,87.024,86.99,87.007,249500000.0
2005-10-26 07:36:00,87.001,87.002,86.967,86.969,192700001.0
2005-10-26 07:37:00,87.001,87.001,86.973,86.988,152300000.0
2005-10-26 07:38:00,86.992,87.004,86.975,86.975,204400000.0
2005-10-26 07:39:00,87.0,87.01,86.977,86.993,191299997.0
2005-10-26 07:40:00,86.991,87.006,86.973,86.997,213100001.0
2005-10-26 07:41:00,86.98,87.0,86.955,86.975,118200001.0
2005-10-26 07:42:00,87.004,87.006,86.981,86.981,179500000.0
2005-10-26 07:43:00,86.986,87.005,86.961,86.985,86100000.0
2005-10-26 07:44:00,86.994,87.003,86.973,86.99,173100000.0
2005-10-26 07:45:00,86.975,87.007,86.975,87.007,120400000.0
2005-10-26 07:46:00,87.004,87.024,86.977,87.008,188900000.0
2005-10-26 07:47:00,86.991,87.007,86.973,87.003,184300000.0
2005-10-26 07:48:00,86.993,87.007,86.985,87.002,170999998.0
2005-10-26 07:49:00,87.002,87.005,86.978,86.979,221700001.0
2005-10-26 07:50:00,86.998,87.001,86.931,86.931,233099998.0
2005-10-26 07:51:00,86.973,86.992,86.949,86.974,286700003.0
2005-10-26 07:52:00,86.988,86.988,86.931,86.931,73099999.0
2005-10-26 07:53:00,86.972,86.985,86.94,86.972,241799999.0
2005-10-26 07:54:00,86.954,86.975,86.93,86.948,227399997.0
2005-10-26 07:55:00,86.982,86.982,86.961,86.97,129800001.0
2005-10-26 07:56:00,86.979,86.979,86.942,86.953,136800000.0
2005-10-26 07:57:00,86.968,86.992,86.967,86.992,172400000.0
2005-10-26 07:58:00,86.983,86.99,86.961,86.972,119500000.0
2005-10-26 07:59:00,86.988,87.005,86.97,86.991,68600001.0
2005-10-26 08:00:00,87.002,87.012,86.98,86.995,98099997.0
2005-10-26 08:01:00,87.014,87.025,86.954,86.977,283199996.0
2005-10-26 08:02:00,87.0,87.031,86.984,87.014,201499999.0
2005-10-26 08:03:00,87.018,87.038,87.016,87.036,100200000.0
2005-10-26 08:04:00,87.04,87.057,87.028,87.035,162099998.0
2005-10-26 08:05:00,87.023,87.051,87.001,87.018,176700001.0
2005-10-26 08:06:00,87.025,87.049,87.015,87.027,148099999.0
2005-10-26 08:07:00,86.994,87.028,86.991,87.025,320899998.0
2005-10-26 08:08:00,87.033,87.036,87.015,87.015,89900000.0
2005-10-26 08:09:00,86.998,87.046,86.997,87.025,188099999.0
2005-10-26 08:10:00,87.011,87.025,86.99,87.009,185599996.0
2005-10-26 08:11:00,87.001,87.003,86.979,86.986,140099998.0
2005-10-26 08:12:00,87.013,87.021,86.988,87.002,172899999.0
2005-10-26 08:13:00,87.01,87.013,86.988,86.988,214900000.0
2005-10-26 08:14:00,86.962,86.986,86.945,86.962,124900001.0
2005-10-26 08:15:00,86.938,86.964,86.929,86.962,145600000.0
2005-10-26 08:16:00,86.93,86.965,86.93,86.965,158900000.0
2005-10-26 08:17:00,86.963,86.963,86.932,86.938,135999999.0
2005-10-26 08:18:00,86.954,86.969,86.944,86.956,243800002.0
2005-10-26 08:19:00,86.946,86.968,86.917,86.948,121700000.0
2005-10-26 08:20:00,86.965,86.972,86.94,86.956,208400003.0
2005-10-26 08:21:00,86.971,86.985,86.949,86.968,204599998.0
2005-10-26 08:22:00,86.969,86.969,86.941,86.947,129000000.0
2005-10-26 08:23:00,86.94,86.953,86.925,86.938,120900002.0
2005-10-26 08:24:00,86.923,86.948,86.918,86.948,132299999.0
2005-10-26 08:25:00,86.923,86.96,86.898,86.943,237699997.0
2005-10-26 08:26:00,86.927,86.954,86.924,86.954,111500000.0
2005-10-26 08:27:00,86.963,86.969,86.937,86.937,197600001.0
2005-10-26 08:28:00,86.951,86.954,86.909,86.939,270600000.0
2005-10-26 08:29:00,86.942,86.97,86.928,86.97,204700001.0
2005-10-26 08:30:00,86.95,86.973,86.936,86.948,256099997.0
2005-10-26 08:31:00,86.936,86.961,86.935,86.947,212299999.0
2005-10-26 08:32:00,86.949,86.954,86.924,86.924,194299997.0
2005-10-26 08:33:00,86.946,86.957,86.931,86.945,267299997.0
2005-10-26 08:34:00,86.957,86.981,86.942,86.953,195300000.0
2005-10-26 08:35:00,86.963,86.989,86.958,86.986,244000001.0
2005-10-26 08:36:00,86.985,86.994,86.943,86.943,225500001.0
2005-10-26 08:37:00,86.996,86.996,86.959,86.959,141200001.0
2005-10-26 08:38:00,86.943,86.961,86.903,86.934,216500002.0
2005-10-26 08:39:00,86.931,86.96,86.931,86.951,181600002.0
2005-10-26 08:40:00,86.939,86.979,86.939,86.965,198400003.0
2005-10-26 08:41:00,86.973,86.984,86.946,86.946,319999999.0
2005-10-26 08:42:00,86.981,86.999,86.971,86.975,127000001.0
2005-10-26 08:43:00,86.965,87.006,86.959,87.006,188300001.0
2005-10-26 08:44:00,86.992,87.016,86.975,86.99,258499999.0
2005-10-26 08:45:00,86.964,86.986,86.951,86.969,75899999.0
2005-10-26 08:46:00,86.961,86.966,86.945,86.948,165000000.0
2005-10-26 08:47:00,86.96,86.961,86.934,86.941,178500000.0
2005-10-26 08:48:00,86.932,86.968,86.926,86.968,129099998.0
2005-10-26 08:49:00,86.952,86.975,86.949,86.963,216299999.0
2005-10-26 08:50:00,86.962,86.979,86.938,86.942,152800002.0
2005-10-26 08:51:00,86.934,86.967,86.927,86.946,168100000.0
2005-10-26 08:52:00,86.925,86.953,86.923,86.953,120900001.0
2005-10-26 08:53:00,86.937,86.964,86.931,86.96,254099999.0
2005-10-26 08:54:00,86.954,86.98,86.945,86.956,188199997.0
2005-10-26 08:55:00,86.945,86.974,86.945,86.966,275599998.0
2005-10-26 08:56:00,86.93,86.957,86.919,86.93,191199998.0
2005-10-26 08:57:00,86.968,86.981,86.955,86.956,196100002.0
2005-10-26 08:58:00,86.975,86.988,86.952,86.953,157300001.0
2005-10-26 08:59:00,86.959,86.989,86.947,86.989,266199997.0
2005-10-26 09:00:00,86.988,87.001,86.973,86.982,256600003.0
2005-10-26 09:01:00,86.999,87.025,86.947,86.958,130900001.0
2005-10-26 09:02:00,86.97,86.987,86.952,86.985,164299997.0
2005-10-26 09:03:00,86.989,87.012,86.962,86.992,190000001.0
2005-10-26 09:04:00,87.003,87.047,87.003,87.036,197700000.0
2005-10-26 09:05:00,87.05,87.074,87.05,87.074,163999998.0
2005-10-26 09:06:00,87.062,87.095,87.056,87.095,211800003.0
2005-10-26 09:07:00,87.091,87.103,87.07,87.081,148700001.0
2005-10-26 09:08:00,87.099,87.099,87.047,87.047,142600000.0
2005-10-26 09:09:00,87.068,87.081,87.048,87.068,150000000.0
2005-10-26 09:10:00,87.075,87.099,87.064,87.09,206899998.0
2005-10-26 09:11:00,87.095,87.106,87.069,87.085,248499995.0
2005-10-26 09:12:00,87.086,87.087,87.047,87.047,119299998.0
2005-10-26 09:13:00,87.069,87.076,87.038,87.045,210699996.0
2005-10-26 09:14:00,87.077,87.077,87.037,87.037,159099998.0
2005-10-26 09:15:00,87.032,87.064,87.022,87.058,246999998.0
2005-10-26 09:16:00,87.06,87.082,87.048,87.063,207399999.0
2005-10-26 09:17:00,87.086,87.088,87.063,87.07,184400002.0
2005-10-26 09:18:00,87.082,87.107,87.069,87.086,143500003.0
2005-10-26 09:19:00,87.111,87.119,87.081,87.081,205800000.0
2005-10-26 09:20:00,87.102,87.129,87.092,87.129,210699999.0
2005-10-26 09:21:00,87.133,87.133,87.094,87.098,92799999.0
2005-10-26 09:22:00,87.128,87.137,87.102,87.128,205099995.0
2005-10-26 09:23:00,87.129,87.159,87.119,87.139,127499999.0
2005-10-26 09:24:00,87.153,87.179,87.127,87.156,248400000.0
2005-10-26 09:25:00,87.178,87.201,87.169,87.177,153500000.0
2005-10-26 09:26:00,87.192,87.193,87.153,87.159,227699998.0
2005-10-26 09:27:00,87.155,87.177,87.134,87.17,269600000.0
2005-10-26 09:28:00,87.171,87.208,87.171,87.194,173900000.0
2005-10-26 09:29:00,87.162,87.183,87.153,87.167,219400001.0
2005-10-26 09:30:00,87.154,87.175,87.135,87.153,197099996.0
2005-10-26 09:31:00,87.143,87.174,87.143,87.173,128500000.0
2005-10-26 09:32:00,87.173,87.193,87.15,87.179,195899999.0
2005-10-26 09:33:00,87.174,87.174,87.15,87.162,221400002.0
2005-10-26 09:34:00,87.151,87.164,87.127,87.142,174199998.0
2005-10-26 09:35:00,87.153,87.17,87.141,87.155,127499999.0
2005-10-26 09:36:00,87.152,87.171,87.147,87.16,136699998.0
2005-10-26 09:37:00,87.16,87.169,87.143,87.144,143200001.0
2005-10-26 09:38:00,87.158,87.193,87.151,87.171,161499998.0
2005-10-26 09:39:00,87.172,87.192,87.139,87.157,167099999.0
2005-10-26 09:40:00,87.127,87.174,87.127,87.173,158799999.0
2005-10-26 09:41:00,87.186,87.205,87.168,87.185,101900000.0
2005-10-26 09:42:00,87.204,87.224,87.19,87.198,182000001.0
2005-10-26 09:43:00,87.198,87.215,87.171,87.19,202300000.0
2005-10-26 09:44:00,87.173,87.189,87.139,87.158,231799998.0
2005-10-26 09:45:00,87.168,87.198,87.168,87.176,254000001.0
2005-10-26 09:46:00,87.148,87.175,87.148,87.165,255499994.0
2005-10-26 09:47:00,87.154,87.182,87.146,87.167,265900001.0
2005-10-26 09:48:00,87.17,87.17,87.12,87.12,175399998.0
2005-10-26 09:49:00,87.133,87.137,87.109,87.113,208200001.0
2005-10-26 09:50:00,87.129,87.171,87.119,87.154,241799997.0
2005-10-26 09:51:00,87.123,87.169,87.123,87.169,253999997.0
2005-10-26 09:52:00,87.155,87.181,87.147,87.168,260099996.0
2005-10-26 09:53:00,87.147,87.174,87.137,87.174,245400000.0
2005-10-26 09:54:00,87.159,87.187,87.159,87.18,129199999.0
2005-10-26 09:55:00,87.14,87.197,87.132,87.167,200600001.0
2005-10-26 09:56:00,87.203,87.203,87.175,87.176,159100000.0
2005-10-26 09:57:00,87.169,87.19,87.153,87.163,162399999.0
2005-10-26 09:58:00,87.157,87.179,87.14,87.169,234300000.0
2005-10-26 09:59:00,87.141,87.164,87.139,87.15,198799999.0
2005-10-26 10:00:00,87.1,87.129,87.093,87.129,206699999.0
2005-10-26 10:01:00,87.139,87.139,87.116,87.134,162700002.0
2005-10-26 10:02:00,87.127,87.151,87.125,87.139,160899996.0
2005-10-26 10:03:00,87.131,87.145,87.111,87.129,351699999.0
2005-10-26 10:04:00,87.123,87.142,87.108,87.13,139199999.0
2005-10-26 10:05:00,87.129,87.176,87.129,87.176,201400001.0
2005-10-26 10:06:00,87.143,87.177,87.118,87.134,410299998.0
2005-10-26 10:07:00,87.115,87.137,87.094,87.107,203200001.0
2005-10-26 10:08:00,87.108,87.115,87.076,87.076,131100000.0
2005-10-26 10:09:00,87.093,87.113,87.079,87.087,223300001.0
2005-10-26 10:10:00,87.093,87.109,87.069,87.098,170300002.0
2005-10-26 10:11:00,87.102,87.102,87.081,87.088,183100000.0
2005-10-26 10:12:00,87.079,87.098,87.077,87.079,234900001.0
2005-10-26 10:13:00,87.103,87.124,87.087,87.101,140999998.0
2005-10-26 10:14:00,87.097,87.117,87.082,87.087,145499997.0
2005-10-26 10:15:00,87.065,87.087,87.055,87.063,168100003.0
2005-10-26 10:16:00,87.071,87.078,87.025,87.04,167900000.0
2005-10-26 10:17:00,87.053,87.056,87.023,87.03,198800000.0
2005-10-26 10:18:00,87.046,87.073,87.043,87.058,134599999.0
2005-10-26 10:19:00,87.039,87.074,87.039,87.071,152800001.0
2005-10-26 10:20:00,87.065,87.065,87.049,87.049,32400000.0
2005-10-26 10:21:00,87.009,87.035,87.004,87.014,225999999.0
2005-10-26 10:22:00,86.987,87.03,86.987,87.03,297300000.0
2005-10-26 10:23:00,87.036,87.036,87.002,87.002,168100001.0
2005-10-26 10:24:00,87.035,87.056,87.021,87.052,137700000.0
2005-10-26 10:25:00,87.054,87.067,87.043,87.051,80500000.0
2005-10-26 10:26:00,87.047,87.074,87.043,87.062,136500000.0
2005-10-26 10:27:00,87.059,87.096,87.059,87.083,213599997.0
2005-10-26 10:28:00,87.082,87.105,87.062,87.088,76800000.0
2005-10-26 10:29:00,87.108,87.117,87.097,87.107,164000001.0
2005-10-26 10:30:00,87.088,87.115,87.072,87.072,164599999.0
2005-10-26 10:31:00,87.09,87.094,87.065,87.065,257400000.0
2005-10-26 10:32:00,87.072,87.093,87.06,87.093,179999997.0
2005-10-26 10:33:00,87.094,87.099,87.073,87.073,213399999.0
2005-10-26 10:34:00,87.115,87.122,87.086,87.086,142899999.0
2005-10-26 10:35:00,87.07,87.136,87.049,87.117,215900000.0
2005-10-26 10:36:00,87.119,87.146,87.118,87.134,229899998.0
2005-10-26 10:37:00,87.119,87.142,87.095,87.111,362599998.0
2005-10-26 10:38:00,87.091,87.129,87.09,87.125,211399999.0
2005-10-26 10:39:00,87.119,87.142,87.11,87.125,200600002.0
2005-10-26 10:40:00,87.103,87.122,87.097,87.12,132200002.0
2005-10-26 10:41:00,87.12,87.131,87.1,87.109,262100004.0
2005-10-26 10:42:00,87.132,87.132,87.099,87.099,271899998.0
2005-10-26 10:43:00,87.08,87.109,87.071,87.087,268199997.0
2005-10-26 10:44:00,87.062,87.092,87.053,87.092,334800001.0
2005-10-26 10:45:00,87.072,87.089,87.061,87.084,151999999.0
2005-10-26 10:46:00,87.077,87.101,87.061,87.077,174600000.0
2005-10-26 10:47:00,87.074,87.09,87.047,87.075,79100000.0
2005-10-26 10:48:00,87.085,87.115,87.061,87.081,286299996.0
2005-10-26 10:49:00,87.088,87.104,87.065,87.101,203999996.0
2005-10-26 10:50:00,87.084,87.094,87.053,87.081,220000000.0
2005-10-26 10:51:00,87.06,87.086,87.058,87.075,253600005.0
2005-10-26 10:52:00,87.068,87.118,87.053,87.082,251700002.0
2005-10-26 10:53:00,87.106,87.106,87.071,87.071,288500000.0
2005-10-26 10:54:00,87.082,87.114,87.074,87.107,314499997.0
2005-10-26 10:55:00,87.109,87.113,87.079,87.079,306099998.0
2005-10-26 10:56:00,87.083,87.092,87.043,87.078,232999998.0
2005-10-26 10:57:00,87.048,87.09,87.039,87.067,275899997.0
2005-10-26 10:58:00,87.066,87.099,87.051,87.06,152900000.0
2005-10-26 10:59:00,87.057,87.084,87.044,87.066,218600000.0
2005-10-26 11:00:00,87.093,87.104,87.032,87.075,230599999.0
2005-10-26 11:01:00,87.087,87.1,87.067,87.08,250600002.0
2005-10-26 11:02:00,87.084,87.095,87.06,87.081,209900005.0
2005-10-26 11:03:00,87.054,87.088,87.054,87.079,163399999.0
2005-10-26 11:04:00,87.055,87.094,87.055,87.074,220800003.0
2005-10-26 11:05:00,87.077,87.106,87.067,87.09,241700003.0
2005-10-26 11:06:00,87.052,87.076,87.052,87.076,102500000.0
2005-10-26 11:07:00,87.071,87.079,87.046,87.06,236399998.0
2005-10-26 11:08:00,87.062,87.097,87.05,87.085,210400000.0
2005-10-26 11:09:00,87.088,87.09,87.06,87.072,177700003.0
2005-10-26 11:10:00,87.067,87.106,87.067,87.08,208399999.0
2005-10-26 11:11:00,87.1,87.113,87.086,87.091,128299999.0
2005-10-26 11:12:00,87.069,87.099,87.054,87.082,209799999.0
2005-10-26 11:13:00,87.095,87.115,87.083,87.106,264699999.0
2005-10-26 11:14:00,87.105,87.111,87.072,87.09,121900001.0
2005-10-26 11:15:00,87.12,87.134,87.102,87.102,155800000.0
2005-10-26 11:16:00,87.122,87.129,87.094,87.122,135199999.0
2005-10-26 11:17:00,87.107,87.141,87.095,87.141,131600002.0
2005-10-26 11:18:00,87.129,87.154,87.111,87.125,215400001.0
2005-10-26 11:19:00,87.147,87.157,87.128,87.133,282100001.0
2005-10-26 11:20:00,87.162,87.183,87.149,87.165,220100001.0
2005-10-26 11:21:00,87.165,87.165,87.138,87.146,142499999.0
2005-10-26 11:22:00,87.138,87.155,87.112,87.12,97099999.0
2005-10-26 11:23:00,87.177,87.179,87.15,87.159,225800002.0
2005-10-26 11:24:00,87.153,87.172,87.136,87.153,157199999.0
2005-10-26 11:25:00,87.157,87.183,87.147,87.165,251700003.0
2005-10-26 11:26:00,87.164,87.183,87.153,87.183,171400001.0
2005-10-26 11:27:00,87.158,87.184,87.155,87.156,204800000.0
2005-10-26 11:28:00,87.177,87.18,87.137,87.137,159000000.0
2005-10-26 11:29:00,87.125,87.146,87.095,87.123,127900000.0
2005-10-26 11:30:00,87.149,87.16,87.118,87.127,162199997.0
2005-10-26 11:31:00,87.133,87.152,87.114,87.137,167099998.0
2005-10-26 11:32:00,87.128,87.128,87.098,87.098,298099996.0
2005-10-26 11:33:00,87.093,87.122,87.07,87.097,319000002.0
2005-10-26 11:34:00,87.094,87.107,87.081,87.102,222299998.0
2005-10-26 11:35:00,87.098,87.113,87.075,87.094,234699999.0
2005-10-26 11:36:00,87.122,87.137,87.095,87.109,117699999.0
2005-10-26 11:37:00,87.154,87.154,87.111,87.13,176900002.0
2005-10-26 11:38:00,87.146,87.185,87.132,87.17,244499997.0
2005-10-26 11:39:00,87.154,87.177,87.136,87.168,157900002.0
2005-10-26 11:40:00,87.12,87.174,87.104,87.153,222199999.0
2005-10-26 11:41:00,87.161,87.183,87.153,87.167,175700000.0
2005-10-26 11:42:00,87.153,87.169,87.122,87.13,183999999.0
2005-10-26 11:43:00,87.13,87.161,87.127,87.16,198200003.0
2005-10-26 11:44:00,87.131,87.146,87.111,87.128,241299997.0
2005-10-26 11:45:00,87.109,87.15,87.087,87.15,203399999.0
2005-10-26 11:46:00,87.123,87.146,87.105,87.116,199999997.0
2005-10-26 11:47:00,87.161,87.161,87.097,87.097,229899999.0
2005-10-26 11:48:00,87.145,87.145,87.111,87.128,240399999.0
2005-10-26 11:49:00,87.137,87.155,87.111,87.144,259500002.0
2005-10-26 11:50:00,87.157,87.161,87.136,87.139,243800001.0
2005-10-26 11:51:00,87.158,87.158,87.128,87.139,280700001.0
2005-10-26 11:52:00,87.148,87.148,87.116,87.116,288200002.0
2005-10-26 11:53:00,87.139,87.18,87.139,87.174,134400001.0
2005-10-26 11:54:00,87.148,87.165,87.112,87.144,258199995.0
2005-10-26 11:55:00,87.141,87.188,87.127,87.165,240899999.0
2005-10-26 11:56:00,87.198,87.234,87.197,87.234,122400002.0
2005-10-26 11:57:00,87.231,87.245,87.204,87.217,245300000.0
2005-10-26 11:58:00,87.215,87.23,87.191,87.219,164600000.0
2005-10-26 11:59:00,87.191,87.208,87.179,87.195,180499998.0
2005-10-26 12:00:00,87.175,87.203,87.16,87.186,185100002.0
2005-10-26 12:01:00,87.191,87.224,87.191,87.222,153299998.0
2005-10-26 12:02:00,87.19,87.213,87.155,87.213,206400002.0
2005-10-26 12:03:00,87.196,87.221,87.186,87.221,94400000.0
2005-10-26 12:04:00,87.229,87.262,87.229,87.256,194799997.0
2005-10-26 12:05:00,87.231,87.257,87.207,87.232,174699999.0
2005-10-26 12:06:00,87.236,87.243,87.212,87.225,216299998.0
2005-10-26 12:07:00,87.227,87.253,87.2,87.251,221199995.0
2005-10-26 12:08:00,87.209,87.23,87.206,87.23,96899999.0
2005-10-26 12:09:00,87.201,87.225,87.183,87.2,122999998.0
2005-10-26 12:10:00,87.207,87.234,87.193,87.216,240600001.0
2005-10-26 12:11:00,87.214,87.241,87.191,87.202,140700002.0
2005-10-26 12:12:00,87.194,87.22,87.174,87.182,301399998.0
2005-10-26 12:13:00,87.166,87.188,87.135,87.15,157799998.0
2005-10-26 12:14:00,87.14,87.183,87.14,87.174,172400001.0
2005-10-26 12:15:00,87.148,87.179,87.148,87.164,201500000.0
2005-10-26 12:16:00,87.122,87.184,87.122,87.17,126100002.0
2005-10-26 12:17:00,87.157,87.169,87.128,87.158,95900000.0
2005-10-26 12:18:00,87.17,87.19,87.156,87.161,204900000.0
2005-10-26 12:19:00,87.164,87.178,87.13,87.14,174799999.0
2005-10-26 12:20:00,87.162,87.173,87.13,87.153,286700001.0
2005-10-26 12:21:00,87.153,87.178,87.153,87.176,128600000.0
2005-10-26 12:22:00,87.142,87.17,87.112,87.162,262200000.0
2005-10-26 12:23:00,87.163,87.188,87.152,87.188,227699997.0
2005-10-26 12:24:00,87.185,87.198,87.148,87.181,283300000.0
2005-10-26 12:25:00,87.17,87.195,87.151,87.163,295399996.0
2005-10-26 12:26:00,87.178,87.198,87.129,87.14,161699998.0
2005-10-26 12:27:00,87.19,87.199,87.16,87.176,190599998.0
2005-10-26 12:28:00,87.168,87.207,87.168,87.195,232199998.0
2005-10-26 12:29:00,87.21,87.213,87.164,87.197,180799998.0
2005-10-26 12:30:00,87.197,87.221,87.186,87.215,262299998.0
2005-10-26 12:31:00,87.212,87.23,87.186,87.215,195800000.0
2005-10-26 12:32:00,87.194,87.217,87.176,87.189,226899998.0
2005-10-26 12:33:00,87.188,87.227,87.161,87.198,231099996.0
2005-10-26 12:34:00,87.206,87.245,87.195,87.212,192899998.0
2005-10-26 12:35:00,87.225,87.225,87.181,87.197,205099997.0
2005-10-26 12:36:00,87.232,87.254,87.219,87.237,262699999.0
2005-10-26 12:37:00,87.229,87.238,87.2,87.22,180099995.0
2005-10-26 12:38:00,87.231,87.231,87.183,87.216,134900001.0
2005-10-26 12:39:00,87.217,87.231,87.209,87.231,154000000.0
2005-10-26 12:40:00,87.224,87.264,87.222,87.242,214800001.0
2005-10-26 12:41:00,87.228,87.249,87.198,87.232,242400001.0
2005-10-26 12:42:00,87.236,87.254,87.223,87.236,189200000.0
2005-10-26 12:43:00,87.247,87.263,87.224,87.224,223800001.0
2005-10-26 12:44:00,87.24,87.255,87.219,87.252,170999999.0
2005-10-26 12:45:00,87.283,87.291,87.261,87.276,158099994.0
2005-10-26 12:46:00,87.231,87.279,87.231,87.278,165100000.0
2005-10-26 12:47:00,87.259,87.287,87.209,87.274,118300000.0
2005-10-26 12:48:00,87.261,87.294,87.252,87.288,151200001.0
2005-10-26 12:49:00,87.258,87.294,87.232,87.277,268500006.0
2005-10-26 12:50:00,87.3,87.306,87.284,87.292,141800000.0
2005-10-26 12:51:00,87.3,87.328,87.3,87.319,233600002.0
2005-10-26 12:52:00,87.287,87.293,87.256,87.26,137300000.0
2005-10-26 12:53:00,87.261,87.288,87.246,87.246,171899999.0
2005-10-26 12:54:00,87.272,87.303,87.27,87.297,247900002.0
2005-10-26 12:55:00,87.285,87.285,87.244,87.252,131199999.0
2005-10-26 12:56:00,87.272,87.295,87.272,87.274,170900000.0
2005-10-26 12:57:00,87.247,87.309,87.241,87.245,282299999.0
2005-10-26 12:58:00,87.266,87.301,87.259,87.301,215500002.0
2005-10-26 12:59:00,87.271,87.29,87.266,87.272,259799995.0
2005-10-26 13:00:00,87.255,87.256,87.227,87.242,125400000.0
2005-10-26 13:01:00,87.253,87.273,87.231,87.26,206799997.0
2005-10-26 13:02:00,87.249,87.277,87.239,87.254,232800000.0
2005-10-26 13:03:00,87.255,87.263,87.2,87.207,187400000.0
2005-10-26 13:04:00,87.193,87.216,87.179,87.188,175799999.0
2005-10-26 13:05:00,87.167,87.175,87.148,87.152,224100001.0
2005-10-26 13:06:00,87.181,87.182,87.13,87.161,205799998.0
2005-10-26 13:07:00,87.185,87.192,87.162,87.176,236300000.0
2005-10-26 13:08:00,87.153,87.187,87.123,87.187,170300000.0
2005-10-26 13:09:00,87.195,87.2,87.16,87.16,308399999.0
2005-10-26 13:10:00,87.174,87.176,87.145,87.145,205199998.0
2005-10-26 13:11:00,87.175,87.198,87.143,87.198,224700000.0
2005-10-26 13:12:00,87.193,87.208,87.17,87.2,259899999.0
2005-10-26 13:13:00,87.2,87.2,87.164,87.174,111900001.0
2005-10-26 13:14:00,87.161,87.183,87.128,87.172,235499996.0
2005-10-26 13:15:00,87.197,87.197,87.141,87.168,258999997.0
2005-10-26 13:16:00,87.197,87.204,87.171,87.178,218699999.0
2005-10-26 13:17:00,87.14,87.202,87.14,87.202,217200000.0
2005-10-26 13:18:00,87.175,87.19,87.166,87.18,180000000.0
2005-10-26 13:19:00,87.138,87.178,87.129,87.155,173400001.0
2005-10-26 13:20:00,87.178,87.191,87.136,87.136,209100000.0
2005-10-26 13:21:00,87.18,87.245,87.18,87.241,215100002.0
2005-10-26 13:22:00,87.217,87.255,87.217,87.255,150500002.0
2005-10-26 13:23:00,87.267,87.274,87.251,87.257,183600002.0
2005-10-26 13:24:00,87.27,87.284,87.228,87.255,249900002.0
2005-10-26 13:25:00,87.297,87.318,87.282,87.305,212199998.0
2005-10-26 13:26:00,87.332,87.332,87.305,87.314,128499999.0
2005-10-26 13:27:00,87.322,87.322,87.279,87.279,222500000.0
2005-10-26 13:28:00,87.282,87.301,87.269,87.292,247799999.0
2005-10-26 13:29:00,87.267,87.297,87.267,87.286,224900003.0
2005-10-26 13:30:00,87.269,87.282,87.254,87.266,121399999.0
2005-10-26 13:31:00,87.26,87.278,87.236,87.272,415099997.0
2005-10-26 13:32:00,87.282,87.282,87.235,87.235,111199998.0
2005-10-26 13:33:00,87.206,87.265,87.206,87.263,145299999.0
2005-10-26 13:34:00,87.271,87.292,87.26,87.268,157199998.0
2005-10-26 13:35:00,87.26,87.293,87.248,87.293,210499998.0
2005-10-26 13:36:00,87.299,87.302,87.278,87.278,264399996.0
2005-10-26 13:37:00,87.303,87.303,87.249,87.249,284900000.0
2005-10-26 13:38:00,87.249,87.265,87.241,87.256,157599999.0
2005-10-26 13:39:00,87.246,87.265,87.219,87.265,246499997.0
2005-10-26 13:40:00,87.255,87.28,87.249,87.27,158500001.0
2005-10-26 13:41:00,87.248,87.275,87.229,87.261,205299998.0
2005-10-26 13:42:00,87.272,87.314,87.272,87.297,227999999.0
2005-10-26 13:43:00,87.305,87.313,87.28,87.282,240000001.0
2005-10-26 13:44:00,87.269,87.299,87.263,87.297,129099999.0
2005-10-26 13:45:00,87.261,87.301,87.225,87.301,237300003.0
2005-10-26 13:46:00,87.294,87.294,87.25,87.26,109300000.0
2005-10-26 13:47:00,87.297,87.354,87.293,87.332,186900001.0
2005-10-26 13:48:00,87.35,87.35,87.304,87.308,169099997.0
2005-10-26 13:49:00,87.322,87.34,87.318,87.336,351300004.0
2005-10-26 13:50:00,87.303,87.327,87.3,87.318,194199998.0
2005-10-26 13:51:00,87.318,87.33,87.305,87.328,218999995.0
2005-10-26 13:52:00,87.31,87.343,87.31,87.342,199700000.0
2005-10-26 13:53:00,87.332,87.348,87.323,87.348,118300002.0
2005-10-26 13:54:00,87.332,87.335,87.306,87.316,188700001.0
2005-10-26 13:55:00,87.32,87.346,87.32,87.344,237999998.0
2005-10-26 13:56:00,87.347,87.347,87.311,87.314,183799998.0
2005-10-26 13:57:00,87.317,87.324,87.295,87.315,214599996.0
2005-10-26 13:58:00,87.318,87.332,87.302,87.323,192699997.0
2005-10-26 13:59:00,87.314,87.327,87.298,87.319,238200004.0
2005-10-26 14:00:00,87.313,87.326,87.294,87.315,178799998.0
2005-10-26 14:01:00,87.304,87.314,87.263,87.29,153500000.0
2005-10-26 14:02:00,87.31,87.327,87.291,87.304,148900000.0
2005-10-26 14:03:00,87.329,87.352,87.319,87.338,134899999.0
2005-10-26 14:04:00,87.319,87.333,87.311,87.328,151599999.0
2005-10-26 14:05:00,87.313,87.34,87.312,87.313,270499997.0
2005-10-26 14:06:00,87.3,87.329,87.29,87.306,150199999.0
2005-10-26 14:07:00,87.312,87.312,87.285,87.286,240899996.0
2005-10-26 14:08:00,87.283,87.299,87.273,87.292,156099998.0
2005-10-26 14:09:00,87.278,87.307,87.278,87.296,176699998.0
2005-10-26 14:10:00,87.267,87.286,87.253,87.285,109100001.0
2005-10-26 14:11:00,87.302,87.314,87.292,87.292,261199997.0
2005-10-26 14:12:00,87.312,87.323,87.288,87.308,155800003.0
2005-10-26 14:13:00,87.325,87.37,87.325,87.343,155199998.0
2005-10-26 14:14:00,87.346,87.352,87.328,87.335,234900001.0
2005-10-26 14:15:00,87.343,87.356,87.315,87.343,281899998.0
2005-10-26 14:16:00,87.367,87.376,87.336,87.336,193300001.0
2005-10-26 14:17:00,87.329,87.355,87.327,87.347,151799998.0
2005-10-26 14:18:00,87.351,87.389,87.341,87.35,206199999.0
2005-10-26 14:19:00,87.352,87.382,87.341,87.376,268900004.0
2005-10-26 14:20:00,87.365,87.385,87.35,87.365,159900000.0
2005-10-26 14:21:00,87.326,87.351,87.3,87.322,108200001.0
2005-10-26 14:22:00,87.309,87.327,87.3,87.322,175499996.0
2005-10-26 14:23:00,87.303,87.331,87.303,87.318,174799998.0
2005-10-26 14:24:00,87.307,87.307,87.26,87.279,269200004.0
2005-10-26 14:25:00,87.279,87.322,87.277,87.288,254999997.0
2005-10-26 14:26:00,87.274,87.306,87.265,87.306,137999999.0
2005-10-26 14:27:00,87.311,87.34,87.287,87.316,172699999.0
2005-10-26 14:28:00,87.311,87.311,87.271,87.283,172500001.0
2005-10-26 14:29:00,87.319,87.319,87.279,87.286,220700000.0
2005-10-26 14:30:00,87.288,87.327,87.288,87.301,274900000.0
2005-10-26 14:31:00,87.323,87.323,87.273,87.273,157599998.0
2005-10-26 14:32:00,87.273,87.273,87.232,87.24,184000001.0
2005-10-26 14:33:00,87.217,87.273,87.217,87.273,192099998.0
2005-10-26 14:34:00,87.294,87.3,87.272,87.284,193100001.0
2005-10-26 14:35:00,87.287,87.287,87.248,87.255,124300000.0
2005-10-26 14:36:00,87.267,87.292,87.267,87.287,141999999.0
2005-10-26 14:37:00,87.265,87.289,87.257,87.279,271700000.0
2005-10-26 14:38:00,87.276,87.299,87.274,87.291,138799998.0
2005-10-26 14:39:00,87.278,87.305,87.274,87.305,112400001.0
2005-10-26 14:40:00,87.313,87.325,87.3,87.31,194100000.0
2005-10-26 14:41:00,87.264,87.297,87.244,87.295,161500000.0
2005-10-26 14:42:00,87.26,87.292,87.259,87.277,171800001.0
2005-10-26 14:43:00,87.287,87.304,87.286,87.303,160999999.0
2005-10-26 14:44:00,87.314,87.316,87.27,87.283,195699999.0
2005-10-26 14:45:00,87.271,87.292,87.27,87.292,239299999.0
2005-10-26 14:46:00,87.282,87.305,87.282,87.303,232900000.0
2005-10-26 14:47:00,87.289,87.299,87.265,87.273,255099996.0
2005-10-26 14:48:00,87.291,87.31,87.275,87.284,80900000.0
2005-10-26 14:49:00,87.272,87.303,87.272,87.303,103499998.0
2005-10-26 14:50:00,87.29,87.311,87.28,87.296,159999999.0
2005-10-26 14:51:00,87.307,87.314,87.283,87.283,220700000.0
2005-10-26 14:52:00,87.318,87.322,87.297,87.307,139600000.0
2005-10-26 14:53:00,87.292,87.317,87.276,87.287,282899998.0
2005-10-26 14:54:00,87.271,87.288,87.25,87.269,146599997.0
2005-10-26 14:55:00,87.307,87.309,87.286,87.296,100100000.0
2005-10-26 14:56:00,87.309,87.314,87.282,87.282,139300000.0
2005-10-26 14:57:00,87.277,87.305,87.264,87.305,188500001.0
2005-10-26 14:58:00,87.29,87.303,87.272,87.28,304700001.0
2005-10-26 14:59:00,87.292,87.305,87.272,87.284,193099997.0
2005-10-26 15:00:00,87.279,87.323,87.279,87.315,129100002.0
2005-10-26 15:01:00,87.287,87.317,87.277,87.3,209699998.0
2005-10-26 15:02:00,87.299,87.333,87.299,87.317,117400001.0
2005-10-26 15:03:00,87.307,87.327,87.293,87.312,165899998.0
2005-10-26 15:04:00,87.319,87.328,87.306,87.306,70899999.0
2005-10-26 15:05:00,87.323,87.332,87.313,87.321,177500001.0
2005-10-26 15:06:00,87.323,87.332,87.282,87.312,229199998.0
2005-10-26 15:07:00,87.316,87.345,87.284,87.321,240900000.0
2005-10-26 15:08:00,87.298,87.337,87.298,87.315,219299998.0
2005-10-26 15:09:00,87.31,87.326,87.288,87.303,283700001.0
2005-10-26 15:10:00,87.336,87.351,87.302,87.335,160400001.0
2005-10-26 15:11:00,87.325,87.348,87.303,87.317,161799999.0
2005-10-26 15:12:00,87.32,87.356,87.309,87.333,331999996.0
2005-10-26 15:13:00,87.358,87.383,87.348,87.357,150100000.0
2005-10-26 15:14:00,87.388,87.388,87.359,87.37,118299998.0
2005-10-26 15:15:00,87.345,87.386,87.345,87.367,203199997.0
2005-10-26 15:16:00,87.374,87.392,87.365,87.365,228299998.0
2005-10-26 15:17:00,87.383,87.393,87.362,87.369,162199998.0
2005-10-26 15:18:00,87.387,87.398,87.363,87.375,205800001.0
2005-10-26 15:19:00,87.371,87.396,87.36,87.396,266200001.0
2005-10-26 15:20:00,87.389,87.407,87.375,87.407,126100000.0
2005-10-26 15:21:00,87.381,87.407,87.373,87.403,182000001.0
2005-10-26 15:22:00,87.373,87.406,87.355,87.371,198200001.0
2005-10-26 15:23:00,87.377,87.407,87.377,87.398,189200003.0
2005-10-26 15:24:00,87.392,87.409,87.378,87.393,194900004.0
2005-10-26 15:25:00,87.388,87.392,87.359,87.376,85100001.0
2005-10-26 15:26:00,87.393,87.394,87.373,87.381,354099996.0
2005-10-26 15:27:00,87.359,87.383,87.35,87.37,293500000.0
2005-10-26 15:28:00,87.366,87.396,87.357,87.377,160800000.0
2005-10-26 15:29:00,87.4,87.4,87.361,87.386,254600000.0
2005-10-26 15:30:00,87.378,87.378,87.351,87.36,152400002.0
2005-10-26 15:31:00,87.34,87.381,87.335,87.381,225899996.0
2005-10-26 15:32:00,87.349,87.391,87.348,87.391,142999997.0
2005-10-26 15:33:00,87.381,87.381,87.328,87.328,66299998.0
2005-10-26 15:34:00,87.365,87.389,87.358,87.378,247499998.0
2005-10-26 15:35:00,87.385,87.433,87.385,87.429,174299995.0
2005-10-26 15:36:00,87.406,87.423,87.385,87.414,155199999.0
2005-10-26 15:37:00,87.398,87.416,87.389,87.406,170099998.0
2005-10-26 15:38:00,87.412,87.434,87.41,87.426,265499997.0
2005-10-26 15:39:00,87.424,87.435,87.409,87.416,170499997.0
2005-10-26 15:40:00,87.404,87.424,87.37,87.408,181999999.0
2005-10-26 15:41:00,87.378,87.413,87.367,87.39,191599997.0
2005-10-26 15:42:00,87.385,87.404,87.377,87.396,197900001.0
2005-10-26 15:43:00,87.388,87.41,87.378,87.41,303899998.0
2005-10-26 15:44:00,87.394,87.411,87.371,87.393,198099997.0
2005-10-26 15:45:00,87.402,87.402,87.344,87.344,287999998.0
2005-10-26 15:46:00,87.403,87.416,87.387,87.39,164600004.0
2005-10-26 15:47:00,87.375,87.405,87.356,87.365,229900001.0
2005-10-26 15:48:00,87.358,87.407,87.342,87.387,216799997.0
2005-10-26 15:49:00,87.383,87.401,87.352,87.362,162499997.0
2005-10-26 15:50:00,87.359,87.37,87.344,87.353,216100000.0
2005-10-26 15:51:00,87.355,87.377,87.34,87.365,156200000.0
2005-10-26 15:52:00,87.37,87.37,87.334,87.345,219699998.0
2005-10-26 15:53:00,87.332,87.359,87.322,87.335,285099995.0
2005-10-26 15:54:00,87.336,87.371,87.324,87.353,179200001.0
2005-10-26 15:55:00,87.378,87.387,87.361,87.363,224900000.0
2005-10-26 15:56:00,87.358,87.38,87.358,87.38,198099999.0
2005-10-26 15:57:00,87.336,87.372,87.327,87.372,155400001.0
2005-10-26 15:58:00,87.38,87.38,87.349,87.349,171499999.0
2005-10-26 15:59:00,87.341,87.366,87.339,87.354,129600000.0
2005-10-26 16:00:00,87.352,87.352,87.317,87.318,275399996.0
2005-10-26 16:01:00,87.349,87.36,87.326,87.334,110299999.0
2005-10-26 16:02:00,87.348,87.37,87.34,87.358,112300000.0
2005-10-26 16:03:00,87.345,87.351,87.315,87.335,238599996.0
2005-10-26 16:04:00,87.346,87.352,87.32,87.32,147900000.0
2005-10-26 16:05:00,87.318,87.339,87.31,87.337,229499998.0
2005-10-26 16:06:00,87.313,87.338,87.312,87.334,244900000.0
2005-10-26 16:07:00,87.352,87.361,87.329,87.341,323299996.0
2005-10-26 16:08:00,87.357,87.372,87.336,87.352,167299996.0
2005-10-26 16:09:00,87.33,87.367,87.311,87.338,219599997.0
2005-10-26 16:10:00,87.303,87.332,87.303,87.332,139700001.0
2005-10-26 16:11:00,87.332,87.351,87.315,87.332,253300003.0
2005-10-26 16:12:00,87.327,87.348,87.313,87.335,86499999.0
2005-10-26 16:13:00,87.324,87.342,87.324,87.335,151500000.0
2005-10-26 16:14:00,87.319,87.342,87.295,87.302,157599999.0
2005-10-26 16:15:00,87.304,87.364,87.303,87.341,150300001.0
2005-10-26 16:16:00,87.349,87.384,87.349,87.361,200400000.0
2005-10-26 16:17:00,87.356,87.384,87.347,87.384,215800001.0
2005-10-26 16:18:00,87.377,87.396,87.353,87.369,194599998.0
2005-10-26 16:19:00,87.37,87.37,87.338,87.338,87700000.0
2005-10-26 16:20:00,87.336,87.358,87.335,87.351,231299998.0
2005-10-26 16:21:00,87.349,87.364,87.332,87.333,185800000.0
2005-10-26 16:22:00,87.363,87.365,87.333,87.333,262300001.0
2005-10-26 16:23:00,87.347,87.347,87.316,87.319,190199998.0
2005-10-26 16:24:00,87.311,87.344,87.307,87.344,118000000.0
2005-10-26 16:25:00,87.353,87.361,87.328,87.337,174400002.0
2005-10-26 16:26:00,87.351,87.363,87.336,87.356,169900000.0
2005-10-26 16:27:00,87.334,87.362,87.324,87.327,253199999.0
2005-10-26 16:28:00,87.322,87.333,87.3,87.329,178299999.0
2005-10-26 16:29:00,87.334,87.362,87.32,87.34,241099995.0
2005-10-26 16:30:00,87.352,87.371,87.33,87.354,256700003.0
2005-10-26 16:31:00,87.361,87.402,87.361,87.401,253100005.0
2005-10-26 16:32:00,87.403,87.403,87.367,87.367,189999998.0
2005-10-26 16:33:00,87.353,87.369,87.346,87.363,194599998.0
2005-10-26 16:34:00,87.333,87.373,87.331,87.373,180300001.0
2005-10-26 16:35:00,87.342,87.362,87.324,87.341,109199998.0
2005-10-26 16:36:00,87.325,87.369,87.312,87.322,157499999.0
2005-10-26 16:37:00,87.353,87.363,87.337,87.337,131900001.0
2005-10-26 16:38:00,87.356,87.391,87.344,87.365,195299998.0
2005-10-26 16:39:00,87.372,87.372,87.322,87.322,225000000.0
2005-10-26 16:40:00,87.35,87.361,87.329,87.343,333699995.0
2005-10-26 16:41:00,87.345,87.36,87.334,87.338,126500000.0
2005-10-26 16:42:00,87.33,87.336,87.313,87.313,208599998.0
2005-10-26 16:43:00,87.316,87.339,87.316,87.338,142099999.0
2005-10-26 16:44:00,87.332,87.345,87.321,87.329,173899998.0
2005-10-26 16:45:00,87.327,87.349,87.317,87.33,263199998.0
2005-10-26 16:46:00,87.292,87.334,87.281,87.317,133800000.0
2005-10-26 16:47:00,87.325,87.354,87.312,87.331,130000000.0
2005-10-26 16:48:00,87.307,87.327,87.277,87.295,212199999.0
2005-10-26 16:49:00,87.291,87.303,87.279,87.279,227699998.0
2005-10-26 16:50:00,87.279,87.305,87.273,87.29,226899996.0
2005-10-26 16:51:00,87.281,87.301,87.265,87.278,180800000.0
2005-10-26 16:52:00,87.288,87.312,87.25,87.297,216899998.0
2005-10-26 16:53:00,87.317,87.319,87.294,87.298,194000002.0
2005-10-26 16:54:00,87.284,87.316,87.284,87.315,76600000.0
2005-10-26 16:55:00,87.289,87.331,87.289,87.318,104199999.0
2005-10-26 16:56:00,87.361,87.361,87.31,87.32,229600000.0
2005-10-26 16:57:00,87.312,87.322,87.284,87.304,303599998.0
2005-10-26 16:58:00,87.298,87.327,87.29,87.32,150500001.0
2005-10-26 16:59:00,87.297,87.336,87.297,87.336,217300002.0
2005-10-26 17:00:00,87.348,87.348,87.308,87.308,98999999.0
2005-10-26 17:01:00,87.302,87.332,87.302,87.325,183100002.0
2005-10-26 17:02:00,87.332,87.345,87.321,87.322,134500000.0
2005-10-26 17:03:00,87.33,87.342,87.298,87.327,171000000.0
2005-10-26 17:04:00,87.337,87.337,87.291,87.297,218999994.0
2005-10-26 17:05:00,87.318,87.318,87.282,87.282,126400001.0
2005-10-26 17:06:00,87.293,87.293,87.273,87.273,72300001.0
2005-10-26 17:07:00,87.286,87.307,87.286,87.301,147900002.0
2005-10-26 17:08:00,87.292,87.307,87.283,87.295,225999999.0
2005-10-26 17:09:00,87.301,87.309,87.254,87.254,161500002.0
2005-10-26 17:10:00,87.287,87.287,87.257,87.265,189200002.0
2005-10-26 17:11:00,87.284,87.298,87.266,87.294,216800000.0
2005-10-26 17:12:00,87.278,87.305,87.261,87.283,154599998.0
2005-10-26 17:13:00,87.277,87.295,87.263,87.278,253999997.0
2005-10-26 17:14:00,87.25,87.298,87.225,87.278,201599999.0
2005-10-26 17:15:00,87.308,87.312,87.284,87.295,362299997.0
2005-10-26 17:16:00,87.307,87.307,87.274,87.278,98500001.0
2005-10-26 17:17:00,87.298,87.319,87.278,87.295,110400000.0
2005-10-26 17:18:00,87.268,87.305,87.266,87.29,119600000.0
2005-10-26 17:19:00,87.26,87.292,87.257,87.27,160099999.0
2005-10-26 17:20:00,87.273,87.315,87.257,87.294,144900002.0
2005-10-26 17:21:00,87.285,87.31,87.274,87.304,192300000.0
2005-10-26 17:22:00,87.303,87.315,87.28,87.297,151599998.0
2005-10-26 17:23:00,87.261,87.281,87.253,87.261,249700002.0
2005-10-26 17:24:00,87.263,87.295,87.248,87.273,197899998.0
2005-10-26 17:25:00,87.275,87.309,87.266,87.28,325800003.0
2005-10-26 17:26:00,87.29,87.311,87.272,87.279,213399996.0
2005-10-26 17:27:00,87.309,87.315,87.271,87.306,226400000.0
2005-10-26 17:28:00,87.321,87.322,87.301,87.306,203500000.0
2005-10-26 17:29:00,87.305,87.344,87.305,87.341,100299999.0
2005-10-26 17:30:00,87.346,87.353,87.315,87.319,247000000.0
2005-10-26 17:31:00,87.314,87.35,87.314,87.338,119400000.0
2005-10-26 17:32:00,87.356,87.384,87.343,87.37,157500002.0
2005-10-26 17:33:00,87.377,87.38,87.341,87.354,241899998.0
2005-10-26 17:34:00,87.374,87.413,87.374,87.389,183599996.0
2005-10-26 17:35:00,87.4,87.424,87.397,87.42,192700002.0
2005-10-26 17:36:00,87.402,87.41,87.377,87.388,127500001.0
2005-10-26 17:37:00,87.398,87.402,87.378,87.389,194500001.0
2005-10-26 17:38:00,87.398,87.414,87.386,87.396,133600002.0
2005-10-26 17:39:00,87.405,87.433,87.388,87.433,188399999.0
2005-10-26 17:40:00,87.43,87.45,87.408,87.442,171599998.0
2005-10-26 17:41:00,87.454,87.454,87.394,87.394,328100003.0
2005-10-26 17:42:00,87.409,87.44,87.403,87.403,161900002.0
2005-10-26 17:43:00,87.391,87.413,87.376,87.4,188699999.0
2005-10-26 17:44:00,87.373,87.41,87.344,87.392,177900002.0
2005-10-26 17:45:00,87.397,87.408,87.377,87.39,222199995.0
2005-10-26 17:46:00,87.408,87.423,87.398,87.409,120999999.0
2005-10-26 17:47:00,87.366,87.404,87.366,87.401,161799999.0
2005-10-26 17:48:00,87.386,87.386,87.358,87.358,200399999.0
2005-10-26 17:49:00,87.373,87.373,87.339,87.34,127900001.0
2005-10-26 17:50:00,87.351,87.357,87.333,87.343,118900000.0
2005-10-26 17:51:00,87.337,87.365,87.337,87.346,201899999.0
2005-10-26 17:52:00,87.357,87.366,87.327,87.327,216700002.0
2005-10-26 17:53:00,87.357,87.357,87.322,87.334,322200002.0
2005-10-26 17:54:00,87.339,87.365,87.336,87.337,233000002.0
2005-10-26 17:55:00,87.35,87.354,87.319,87.336,122799998.0
2005-10-26 17:56:00,87.311,87.35,87.305,87.35,96900001.0
2005-10-26 17:57:00,87.34,87.369,87.317,87.337,116400000.0
2005-10-26 17:58:00,87.347,87.352,87.291,87.291,275300000.0
2005-10-26 17:59:00,87.317,87.353,87.309,87.316,197900000.0
2005-10-26 18:00:00,87.259,87.33,87.259,87.32,207200000.0
2005-10-26 18:01:00,87.312,87.35,87.308,87.335,1205999993.0
2005-10-26 18:02:00,87.339,87.339,87.296,87.306,1961899998.0
2005-10-26 18:03:00,87.302,87.336,87.289,87.318,2130699993.0
2005-10-26 18:04:00,87.303,87.325,87.291,87.315,1514599991.0
2005-10-26 18:05:00,87.315,87.32,87.291,87.32,2147199998.0
2005-10-26 18:06:00,87.289,87.31,87.249,87.305,1631399989.0
2005-10-26 18:07:00,87.37,87.37,87.29,87.34,1967599992.0
2005-10-26 18:08:00,87.27,87.293,87.229,87.265,1967599992.0
2005-10-26 18:09:00,87.294,87.308,87.266,87.269,1760300006.0
2005-10-26 18:10:00,87.265,87.297,87.263,87.282,1660199994.0
2005-10-26 18:11:00,87.283,87.283,87.224,87.235,1011799994.0
2005-10-26 18:12:00,87.27,87.29,87.239,87.239,1138400001.0
2005-10-26 18:13:00,87.27,87.287,87.251,87.26,1587100008.0
2005-10-26 18:14:00,87.268,87.307,87.268,87.307,1675999988.0
2005-10-26 18:15:00,87.304,87.316,87.287,87.293,2059300003.0
2005-10-26 18:16:00,87.301,87.322,87.281,87.291,2105399999.0
2005-10-26 18:17:00,87.322,87.334,87.301,87.31,619500002.0
2005-10-26 18:18:00,87.316,87.343,87.298,87.325,1083799999.0
2005-10-26 18:19:00,87.297,87.321,87.286,87.296,1857400001.0
2005-10-26 18:20:00,87.281,87.304,87.26,87.274,1507600007.0
2005-10-26 18:21:00,87.295,87.295,87.249,87.26,1609799999.0
2005-10-26 18:22:00,87.284,87.32,87.284,87.286,1818000002.0
2005-10-26 18:23:00,87.31,87.37,87.29,87.34,1621300002.0
2005-10-26 18:24:00,87.307,87.307,87.259,87.265,1621300002.0
2005-10-26 18:25:00,87.33,87.37,87.32,87.32,1787599990.0
2005-10-26 18:26:00,87.302,87.318,87.284,87.298,1787599990.0
2005-10-26 18:27:00,87.302,87.31,87.26,87.26,1120000002.0
2005-10-26 18:28:00,87.268,87.291,87.254,87.254,1069399992.0
2005-10-26 18:29:00,87.29,87.306,87.247,87.277,1282599997.0
2005-10-26 18:30:00,87.271,87.295,87.269,87.282,633700004.0
2005-10-26 18:31:00,87.289,87.297,87.261,87.275,1357400007.0
2005-10-26 18:32:00,87.295,87.316,87.257,87.271,1680199999.0
2005-10-26 18:33:00,87.273,87.281,87.246,87.263,1817399992.0
2005-10-26 18:34:00,87.264,87.291,87.241,87.274,1807199997.0
2005-10-26 18:35:00,87.275,87.304,87.269,87.295,1473099990.0
2005-10-26 18:36:00,87.274,87.307,87.259,87.284,1425699993.0
2005-10-26 18:37:00,87.293,87.311,87.267,87.288,1091499996.0
2005-10-26 18:38:00,87.286,87.307,87.253,87.283,606399995.0
2005-10-26 18:39:00,87.285,87.3,87.27,87.28,367699995.0
2005-10-26 18:40:00,87.271,87.309,87.254,87.284,603599998.0
2005-10-26 18:41:00,87.276,87.305,87.253,87.277,893599996.0
2005-10-26 18:42:00,87.256,87.282,87.255,87.263,742799999.0
2005-10-26 18:43:00,87.259,87.272,87.212,87.238,1344299996.0
2005-10-26 18:44:00,87.235,87.254,87.202,87.219,871299995.0
2005-10-26 18:45:00,87.222,87.25,87.201,87.219,908999999.0
2005-10-26 18:46:00,87.238,87.281,87.238,87.261,683000001.0
2005-10-26 18:47:00,87.27,87.297,87.254,87.282,680899999.0
2005-10-26 18:48:00,87.275,87.276,87.252,87.252,687000000.0
2005-10-26 18:49:00,87.256,87.303,87.256,87.303,833899997.0
2005-10-26 18:50:00,87.297,87.312,87.279,87.297,963499998.0
2005-10-26 18:51:00,87.274,87.301,87.264,87.296,407800001.0
2005-10-26 18:52:00,87.296,87.32,87.285,87.291,708599996.0
2005-10-26 18:53:00,87.283,87.313,87.268,87.293,965900003.0
2005-10-26 18:54:00,87.308,87.336,87.271,87.336,1020899993.0
2005-10-26 18:55:00,87.314,87.341,87.264,87.31,888699999.0
2005-10-26 18:56:00,87.289,87.319,87.289,87.307,612699992.0
2005-10-26 18:57:00,87.295,87.328,87.292,87.311,410500002.0
2005-10-26 18:58:00,87.274,87.315,87.274,87.293,1375799996.0
2005-10-26 18:59:00,87.303,87.326,87.278,87.293,719100003.0
2005-10-26 19:00:00,87.299,87.332,87.283,87.315,850200002.0
2005-10-26 19:01:00,87.297,87.317,87.282,87.303,484099999.0
2005-10-26 19:02:00,87.311,87.325,87.294,87.315,190799999.0
2005-10-26 19:03:00,87.303,87.332,87.269,87.289,733399999.0
2005-10-26 19:04:00,87.288,87.327,87.288,87.315,664000000.0
2005-10-26 19:05:00,87.317,87.323,87.284,87.295,403200003.0
2005-10-26 19:06:00,87.297,87.319,87.274,87.29,521600000.0
2005-10-26 19:07:00,87.297,87.315,87.286,87.29,985100003.0
2005-10-26 19:08:00,87.297,87.338,87.277,87.299,1109199997.0
2005-10-26 19:09:00,87.32,87.356,87.302,87.312,748500000.0
2005-10-26 19:10:00,87.311,87.349,87.301,87.338,505799997.0
2005-10-26 19:11:00,87.329,87.353,87.305,87.312,177000001.0
2005-10-26 19:12:00,87.324,87.341,87.298,87.31,347200001.0
2005-10-26 19:13:00,87.31,87.351,87.289,87.321,277400000.0
2005-10-26 19:14:00,87.335,87.361,87.31,87.332,384999998.0
2005-10-26 19:15:00,87.328,87.363,87.309,87.355,721699993.0
2005-10-26 19:16:00,87.337,87.352,87.308,87.318,296499996.0
2005-10-26 19:17:00,87.319,87.342,87.313,87.333,664200005.0
2005-10-26 19:18:00,87.321,87.336,87.299,87.317,431800001.0
2005-10-26 19:19:00,87.307,87.336,87.296,87.32,802099998.0
2005-10-26 19:20:00,87.307,87.332,87.284,87.302,380200001.0
2005-10-26 19:21:00,87.307,87.307,87.258,87.275,270200000.0
2005-10-26 19:22:00,87.288,87.315,87.232,87.297,341700000.0
2005-10-26 19:23:00,87.29,87.301,87.256,87.301,1624600009.0
2005-10-26 19:24:00,87.277,87.304,87.255,87.289,678100003.0
2005-10-26 19:25:00,87.271,87.289,87.25,87.25,968899995.0
2005-10-26 19:26:00,87.262,87.318,87.262,87.302,1233500003.0
2005-10-26 19:27:00,87.279,87.323,87.279,87.306,1065599990.0
2005-10-26 19:28:00,87.296,87.32,87.293,87.315,582100002.0
2005-10-26 19:29:00,87.298,87.323,87.274,87.298,571799998.0
2005-10-26 19:30:00,87.309,87.329,87.293,87.308,932499995.0
2005-10-26 19:31:00,87.279,87.309,87.267,87.309,531599998.0
2005-10-26 19:32:00,87.321,87.321,87.285,87.289,711699995.0
2005-10-26 19:33:00,87.296,87.335,87.295,87.335,549599999.0
2005-10-26 19:34:00,87.32,87.325,87.282,87.303,784200002.0
2005-10-26 19:35:00,87.317,87.341,87.294,87.321,736700001.0
2005-10-26 19:36:00,87.311,87.342,87.301,87.315,562299998.0
2005-10-26 19:37:00,87.312,87.345,87.312,87.345,225900001.0
2005-10-26 19:38:00,87.328,87.359,87.303,87.317,797300000.0
2005-10-26 19:39:00,87.31,87.357,87.308,87.32,891199993.0
2005-10-26 19:40:00,87.336,87.353,87.31,87.314,612800000.0
2005-10-26 19:41:00,87.321,87.346,87.316,87.332,1004200003.0
2005-10-26 19:42:00,87.34,87.352,87.279,87.279,684399995.0
2005-10-26 19:43:00,87.286,87.34,87.286,87.323,451900003.0
2005-10-26 19:44:00,87.334,87.359,87.315,87.335,504900004.0
2005-10-26 19:45:00,87.307,87.34,87.302,87.338,407499995.0
2005-10-26 19:46:00,87.329,87.339,87.297,87.317,346800001.0
2005-10-26 19:47:00,87.334,87.35,87.315,87.322,203899999.0
2005-10-26 19:48:00,87.339,87.348,87.289,87.318,981499993.0
2005-10-26 19:49:00,87.327,87.359,87.306,87.338,698599998.0
2005-10-26 19:50:00,87.327,87.347,87.294,87.344,454000000.0
2005-10-26 19:51:00,87.334,87.37,87.333,87.359,290899999.0
2005-10-26 19:52:00,87.349,87.389,87.331,87.357,560600003.0
2005-10-26 19:53:00,87.332,87.353,87.293,87.348,619299999.0
2005-10-26 19:54:00,87.353,87.353,87.324,87.328,922400001.0
2005-10-26 19:55:00,87.357,87.361,87.307,87.322,470199998.0
2005-10-26 19:56:00,87.311,87.38,87.311,87.339,490899997.0
2005-10-26 19:57:00,87.327,87.347,87.296,87.331,502499996.0
2005-10-26 19:58:00,87.337,87.35,87.317,87.32,778799998.0
2005-10-26 19:59:00,87.315,87.353,87.301,87.327,795400002.0
2005-10-26 20:00:00,87.357,87.357,87.314,87.329,249500001.0
2005-10-26 20:01:00,87.317,87.348,87.307,87.348,598700000.0
2005-10-26 20:02:00,87.348,87.377,87.324,87.356,700799998.0
2005-10-26 20:03:00,87.344,87.351,87.309,87.309,347600002.0
2005-10-26 20:04:00,87.278,87.349,87.233,87.317,478600003.0
2005-10-26 20:05:00,87.31,87.342,87.301,87.317,687499997.0
2005-10-26 20:06:00,87.291,87.343,87.291,87.319,719200000.0
2005-10-26 20:07:00,87.342,87.353,87.322,87.331,654700002.0
2005-10-26 20:08:00,87.34,87.365,87.296,87.325,487399996.0
2005-10-26 20:09:00,87.314,87.341,87.294,87.315,616299996.0
2005-10-26 20:10:00,87.288,87.334,87.278,87.31,754200002.0
2005-10-26 20:11:00,87.318,87.332,87.298,87.316,766100002.0
2005-10-26 20:12:00,87.287,87.311,87.243,87.278,1402399997.0
2005-10-26 20:13:00,87.286,87.303,87.275,87.279,716499998.0
2005-10-26 20:14:00,87.3,87.306,87.261,87.284,417299996.0
2005-10-26 20:15:00,87.277,87.305,87.259,87.3,755599999.0
2005-10-26 20:16:00,87.277,87.299,87.254,87.263,720099997.0
2005-10-26 20:17:00,87.289,87.301,87.265,87.283,451700005.0
2005-10-26 20:18:00,87.293,87.319,87.279,87.304,163600002.0
2005-10-26 20:19:00,87.299,87.31,87.279,87.295,375299996.0
2005-10-26 20:20:00,87.299,87.31,87.277,87.295,613599996.0
2005-10-26 20:21:00,87.283,87.312,87.258,87.292,610099996.0
2005-10-26 20:22:00,87.295,87.321,87.282,87.303,759899991.0
2005-10-26 20:23:00,87.279,87.301,87.265,87.29,578599999.0
2005-10-26 20:24:00,87.281,87.301,87.278,87.301,438500001.0
2005-10-26 20:25:00,87.294,87.321,87.294,87.313,664800001.0
2005-10-26 20:26:00,87.32,87.325,87.274,87.285,589800001.0
2005-10-26 20:27:00,87.302,87.321,87.298,87.315,374800000.0
2005-10-26 20:28:00,87.297,87.322,87.287,87.311,1108999990.0
2005-10-26 20:29:00,87.291,87.316,87.282,87.302,1339299996.0
2005-10-26 20:30:00,87.292,87.298,87.266,87.266,1133900001.0
2005-10-26 20:31:00,87.275,87.293,87.25,87.293,1025299999.0
2005-10-26 20:32:00,87.275,87.299,87.24,87.273,1079099996.0
2005-10-26 20:33:00,87.286,87.319,87.239,87.296,641099998.0
2005-10-26 20:34:00,87.318,87.348,87.295,87.316,312400002.0
2005-10-26 20:35:00,87.328,87.338,87.287,87.296,518799998.0
2005-10-26 20:36:00,87.299,87.343,87.288,87.325,536499997.0
2005-10-26 20:37:00,87.32,87.352,87.304,87.324,436000000.0
2005-10-26 20:38:00,87.341,87.341,87.285,87.303,807199994.0
2005-10-26 20:39:00,87.322,87.359,87.31,87.321,613600001.0
2005-10-26 20:40:00,87.34,87.347,87.31,87.322,1358400004.0
2005-10-26 20:41:00,87.355,87.376,87.323,87.349,869900003.0
2005-10-26 20:42:00,87.378,87.41,87.375,87.401,997500001.0
2005-10-26 20:43:00,87.369,87.401,87.357,87.384,788600005.0
2005-10-26 20:44:00,87.412,87.421,87.381,87.396,846099994.0
2005-10-26 20:45:00,87.397,87.404,87.353,87.389,562200005.0
2005-10-26 20:46:00,87.385,87.385,87.346,87.361,612500006.0
2005-10-26 20:47:00,87.391,87.41,87.372,87.41,1188000000.0
2005-10-26 20:48:00,87.4,87.43,87.383,87.403,679100003.0
2005-10-26 20:49:00,87.401,87.426,87.397,87.407,636000002.0
2005-10-26 20:50:00,87.392,87.418,87.357,87.403,907099996.0
2005-10-26 20:51:00,87.407,87.434,87.392,87.418,423800001.0
2005-10-26 20:52:00,87.364,87.445,87.364,87.445,345899996.0
2005-10-26 20:53:00,87.453,87.453,87.415,87.416,1167099991.0
2005-10-26 20:54:00,87.417,87.44,87.395,87.408,414500003.0
2005-10-26 20:55:00,87.419,87.452,87.413,87.431,1396999992.0
2005-10-26 20:56:00,87.399,87.434,87.398,87.423,730100000.0
2005-10-26 20:57:00,87.422,87.432,87.381,87.385,782599991.0
2005-10-26 20:58:00,87.389,87.418,87.365,87.4,1434699999.0
2005-10-26 20:59:00,87.425,87.425,87.382,87.39,1131999992.0
2005-10-26 21:00:00,87.397,87.427,87.394,87.414,1331699992.0
2005-10-26 21:01:00,87.406,87.41,87.36,87.375,959500002.0
2005-10-26 21:02:00,87.399,87.404,87.381,87.381,569199995.0
2005-10-26 21:03:00,87.364,87.389,87.352,87.382,530300001.0
2005-10-26 21:04:00,87.359,87.389,87.331,87.356,381999998.0
2005-10-26 21:05:00,87.307,87.38,87.307,87.38,710399996.0
2005-10-26 21:06:00,87.373,87.397,87.364,87.385,740399996.0
2005-10-26 21:07:00,87.332,87.382,87.332,87.362,832700005.0
2005-10-26 21:08:00,87.368,87.385,87.33,87.36,748200005.0
2005-10-26 21:09:00,87.388,87.409,87.371,87.384,393400000.0
2005-10-26 21:10:00,87.405,87.408,87.355,87.382,826599996.0
2005-10-26 21:11:00,87.407,87.426,87.395,87.413,674000003.0
2005-10-26 21:12:00,87.41,87.41,87.371,87.387,352899994.0
2005-10-26 21:13:00,87.414,87.415,87.391,87.398,407199997.0
2005-10-26 21:14:00,87.392,87.41,87.378,87.407,654599998.0
2005-10-26 21:15:00,87.402,87.423,87.371,87.377,908699996.0
2005-10-26 21:16:00,87.393,87.431,87.39,87.423,754299998.0
2005-10-26 21:17:00,87.385,87.421,87.373,87.4,988399994.0
2005-10-26 21:18:00,87.384,87.425,87.375,87.407,430600000.0
2005-10-26 21:19:00,87.42,87.43,87.378,87.393,746199996.0
2005-10-26 21:20:00,87.435,87.435,87.404,87.423,1059499995.0
2005-10-26 21:21:00,87.396,87.416,87.382,87.405,923599999.0
2005-10-26 21:22:00,87.385,87.404,87.356,87.4,1031799997.0
2005-10-26 21:23:00,87.375,87.413,87.371,87.4,822299999.0
2005-10-26 21:24:00,87.391,87.4,87.346,87.346,766499995.0
2005-10-26 21:25:00,87.347,87.409,87.347,87.368,1144999994.0
2005-10-26 21:26:00,87.386,87.421,87.376,87.411,539099996.0
2005-10-26 21:27:00,87.393,87.41,87.367,87.404,507400005.0
2005-10-26 21:28:00,87.405,87.405,87.37,87.392,410400001.0
2005-10-26 21:29:00,87.41,87.41,87.359,87.385,609499998.0
2005-10-26 21:30:00,87.383,87.405,87.367,87.373,361400002.0
2005-10-26 21:31:00,87.402,87.42,87.377,87.395,411399997.0
2005-10-26 21:32:00,87.384,87.409,87.37,87.382,417099997.0
2005-10-26 21:33:00,87.392,87.401,87.354,87.375,466000000.0
2005-10-26 21:34:00,87.386,87.395,87.364,87.373,235200001.0
2005-10-26 21:35:00,87.4,87.4,87.367,87.367,352900001.0
2005-10-26 21:36:00,87.341,87.38,87.333,87.367,500099998.0
2005-10-26 21:37:00,87.36,87.387,87.349,87.383,574999991.0
2005-10-26 21:38:00,87.362,87.386,87.357,87.365,247300002.0
2005-10-26 21:39:00,87.378,87.378,87.343,87.352,348999999.0
2005-10-26 21:40:00,87.353,87.408,87.336,87.362,531300001.0
2005-10-26 21:41:00,87.411,87.414,87.373,87.392,409899998.0
2005-10-26 21:42:00,87.408,87.408,87.383,87.392,298099997.0
2005-10-26 21:43:00,87.398,87.411,87.374,87.398,314400000.0
2005-10-26 21:44:00,87.389,87.397,87.357,87.38,1029399996.0
2005-10-26 21:45:00,87.36,87.383,87.336,87.38,454399993.0
2005-10-26 21:46:00,87.379,87.379,87.348,87.359,156399998.0
2005-10-26 21:47:00,87.37,87.382,87.327,87.365,448099995.0
2005-10-26 21:48:00,87.387,87.391,87.353,87.362,702599998.0
2005-10-26 21:49:00,87.35,87.394,87.35,87.388,244199999.0
2005-10-26 21:50:00,87.362,87.399,87.362,87.399,251200001.0
2005-10-26 21:51:00,87.374,87.398,87.369,87.389,328499995.0
2005-10-26 21:52:00,87.356,87.392,87.356,87.365,179500000.0
2005-10-26 21:53:00,87.395,87.407,87.366,87.38,627899997.0
2005-10-26 21:54:00,87.36,87.386,87.332,87.358,245800001.0
2005-10-26 21:55:00,87.372,87.395,87.35,87.363,326299996.0
2005-10-26 21:56:00,87.39,87.395,87.356,87.365,314699994.0
2005-10-26 21:57:00,87.379,87.386,87.349,87.349,177399999.0
2005-10-26 21:58:00,87.353,87.377,87.353,87.357,182000000.0
2005-10-26 21:59:00,87.353,87.37,87.343,87.358,438799998.0
2005-10-26 22:00:00,87.346,87.372,87.334,87.372,547099995.0
2005-10-26 22:01:00,87.354,87.375,87.335,87.36,582799997.0
2005-10-26 22:02:00,87.34,87.384,87.333,87.373,796300003.0
2005-10-26 22:03:00,87.349,87.369,87.32,87.335,379799998.0
2005-10-26 22:04:00,87.303,87.338,87.295,87.314,661700004.0
2005-10-26 22:05:00,87.289,87.346,87.288,87.344,229100002.0
2005-10-26 22:06:00,87.341,87.366,87.321,87.335,248099997.0
2005-10-26 22:07:00,87.33,87.369,87.323,87.369,364999995.0
2005-10-26 22:08:00,87.341,87.366,87.327,87.346,125799998.0
2005-10-26 22:09:00,87.354,87.379,87.338,87.356,225300003.0
2005-10-26 22:10:00,87.352,87.375,87.341,87.367,192899995.0
2005-10-26 22:11:00,87.358,87.368,87.325,87.325,541899998.0
2005-10-26 22:12:00,87.331,87.361,87.295,87.3,321900002.0
2005-10-26 22:13:00,87.37,87.373,87.332,87.338,489199994.0
2005-10-26 22:14:00,87.348,87.387,87.333,87.334,234300001.0
2005-10-26 22:15:00,87.374,87.39,87.356,87.375,245499997.0
2005-10-26 22:16:00,87.374,87.424,87.317,87.376,558600001.0
2005-10-26 22:17:00,87.38,87.42,87.377,87.42,246499999.0
2005-10-26 22:18:00,87.405,87.455,87.397,87.436,356300000.0
2005-10-26 22:19:00,87.422,87.452,87.407,87.423,299199999.0
2005-10-26 22:20:00,87.414,87.44,87.399,87.407,190599999.0
2005-10-26 22:21:00,87.424,87.437,87.403,87.406,185000001.0
2005-10-26 22:22:00,87.412,87.459,87.405,87.418,309200002.0
2005-10-26 22:23:00,87.428,87.428,87.37,87.37,444499999.0
2005-10-26 22:24:00,87.407,87.444,87.396,87.441,248600003.0
2005-10-26 22:25:00,87.446,87.46,87.415,87.443,135500000.0
2005-10-26 22:26:00,87.44,87.464,87.428,87.446,136400000.0
2005-10-26 22:27:00,87.425,87.468,87.407,87.454,784099997.0
2005-10-26 22:28:00,87.426,87.461,87.407,87.44,196299999.0
2005-10-26 22:29:00,87.426,87.463,87.409,87.463,198100001.0
2005-10-26 22:30:00,87.45,87.475,87.439,87.475,161099998.0
2005-10-26 22:31:00,87.45,87.47,87.381,87.422,598400004.0
2005-10-26 22:32:00,87.431,87.452,87.381,87.415,365099997.0
2005-10-26 22:33:00,87.449,87.449,87.395,87.41,663199998.0
2005-10-26 22:34:00,87.437,87.463,87.433,87.438,703799996.0
2005-10-26 22:35:00,87.455,87.481,87.428,87.456,229000000.0
2005-10-26 22:36:00,87.438,87.467,87.423,87.453,294600000.0
2005-10-26 22:37:00,87.439,87.439,87.403,87.403,198400002.0
2005-10-26 22:38:00,87.443,87.457,87.415,87.441,162599999.0
2005-10-26 22:39:00,87.449,87.462,87.409,87.416,318199997.0
2005-10-26 22:40:00,87.417,87.46,87.395,87.46,271700003.0
2005-10-26 22:41:00,87.413,87.446,87.411,87.435,268900003.0
2005-10-26 22:42:00,87.431,87.461,87.422,87.44,173500000.0
2005-10-26 22:43:00,87.445,87.448,87.404,87.432,279800002.0
2005-10-26 22:44:00,87.41,87.448,87.391,87.435,468200000.0
2005-10-26 22:45:00,87.428,87.442,87.402,87.41,414899998.0
2005-10-26 22:46:00,87.4,87.438,87.392,87.419,246600000.0
2005-10-26 22:47:00,87.441,87.45,87.419,87.419,241999997.0
2005-10-26 22:48:00,87.44,87.442,87.402,87.407,310699998.0
2005-10-26 22:49:00,87.411,87.455,87.411,87.455,272399998.0
2005-10-26 22:50:00,87.428,87.452,87.417,87.431,232800002.0
2005-10-26 22:51:00,87.406,87.44,87.393,87.426,246700002.0
2005-10-26 22:52:00,87.384,87.422,87.384,87.41,174600001.0
2005-10-26 22:53:00,87.434,87.434,87.374,87.396,541400002.0
2005-10-26 22:54:00,87.407,87.43,87.394,87.4,261800001.0
2005-10-26 22:55:00,87.379,87.406,87.364,87.388,362100005.0
2005-10-26 22:56:00,87.416,87.416,87.382,87.385,255899997.0
2005-10-26 22:57:00,87.421,87.421,87.366,87.4,402900000.0
2005-10-26 22:58:00,87.389,87.429,87.372,87.41,210100000.0
2005-10-26 22:59:00,87.395,87.437,87.336,87.35,487899999.0
2005-10-26 23:00:00,87.433,87.452,87.375,87.401,236500001.0
2005-10-26 23:01:00,87.388,87.447,87.384,87.441,214000000.0
2005-10-26 23:02:00,87.432,87.456,87.415,87.427,311899996.0
2005-10-26 23:03:00,87.421,87.435,87.391,87.391,225199998.0
2005-10-26 23:04:00,87.408,87.436,87.393,87.404,138600002.0
2005-10-26 23:05:00,87.425,87.425,87.394,87.395,156199999.0
2005-10-26 23:06:00,87.381,87.422,87.364,87.388,274999999.0
2005-10-26 23:07:00,87.382,87.406,87.369,87.389,148500003.0
2005-10-26 23:08:00,87.394,87.422,87.394,87.396,311000001.0
2005-10-26 23:09:00,87.398,87.418,87.377,87.395,229999998.0
2005-10-26 23:10:00,87.398,87.416,87.37,87.385,260399999.0
2005-10-26 23:11:00,87.395,87.419,87.37,87.4,161400003.0
2005-10-26 23:12:00,87.393,87.423,87.384,87.415,213999998.0
2005-10-26 23:13:00,87.412,87.425,87.392,87.392,189300003.0
2005-10-26 23:14:00,87.385,87.418,87.384,87.396,209499999.0
2005-10-26 23:15:00,87.423,87.435,87.375,87.375,226599998.0
2005-10-26 23:16:00,87.377,87.407,87.355,87.407,225099999.0
2005-10-26 23:17:00,87.397,87.398,87.362,87.369,203999998.0
2005-10-26 23:18:00,87.359,87.411,87.359,87.411,202199999.0
2005-10-26 23:19:00,87.401,87.408,87.37,87.392,195800003.0
2005-10-26 23:20:00,87.411,87.411,87.361,87.361,226899999.0
2005-10-26 23:21:00,87.37,87.415,87.361,87.395,241399998.0
2005-10-26 23:22:00,87.371,87.424,87.365,87.423,222900001.0
2005-10-26 23:23:00,87.43,87.43,87.356,87.356,190100000.0
2005-10-26 23:24:00,87.376,87.409,87.363,87.406,279999996.0
2005-10-26 23:25:00,87.391,87.414,87.385,87.41,191200002.0
2005-10-26 23:26:00,87.385,87.414,87.364,87.391,230800000.0
2005-10-26 23:27:00,87.372,87.409,87.37,87.39,177699999.0
2005-10-26 23:28:00,87.367,87.394,87.351,87.358,158199999.0
2005-10-26 23:29:00,87.354,87.4,87.351,87.4,226899998.0
2005-10-26 23:30:00,87.359,87.388,87.346,87.366,184899998.0
2005-10-26 23:31:00,87.396,87.397,87.357,87.372,253800002.0
2005-10-26 23:32:00,87.365,87.411,87.362,87.394,194599998.0
2005-10-26 23:33:00,87.385,87.407,87.373,87.39,205500002.0
2005-10-26 23:34:00,87.404,87.414,87.365,87.365,317000003.0
2005-10-26 23:35:00,87.367,87.392,87.362,87.383,214800000.0
2005-10-26 23:36:00,87.363,87.381,87.348,87.368,293899995.0
2005-10-26 23:37:00,87.385,87.385,87.335,87.35,159000002.0
2005-10-26 23:38:00,87.319,87.368,87.319,87.354,251900000.0
2005-10-26 23:39:00,87.351,87.351,87.255,87.323,213099996.0
2005-10-26 23:40:00,87.323,87.363,87.323,87.342,251500001.0
2005-10-26 23:41:00,87.337,87.35,87.32,87.343,174999999.0
2005-10-26 23:42:00,87.311,87.333,87.286,87.308,254399997.0
2005-10-26 23:43:00,87.293,87.336,87.293,87.332,161299996.0
2005-10-26 23:44:00,87.317,87.332,87.307,87.332,152099999.0
2005-10-26 23:45:00,87.31,87.333,87.276,87.276,155899998.0
2005-10-26 23:46:00,87.322,87.322,87.267,87.28,205199997.0
2005-10-26 23:47:00,87.285,87.301,87.261,87.271,219100001.0
2005-10-26 23:48:00,87.284,87.293,87.256,87.28,131000001.0
2005-10-26 23:49:00,87.279,87.281,87.234,87.258,104599999.0
2005-10-26 23:50:00,87.264,87.286,87.249,87.25,212999999.0
2005-10-26 23:51:00,87.255,87.315,87.255,87.291,217300000.0
2005-10-26 23:52:00,87.275,87.306,87.271,87.287,232400003.0
2005-10-26 23:53:00,87.289,87.31,87.251,87.283,221300003.0
2005-10-26 23:54:00,87.285,87.309,87.284,87.309,173299999.0
2005-10-26 23:55:00,87.325,87.339,87.313,87.314,194200000.0
2005-10-26 23:56:00,87.272,87.322,87.257,87.302,163200000.0
2005-10-26 23:57:00,87.313,87.329,87.293,87.325,136499998.0
2005-10-26 23:58:00,87.342,87.35,87.318,87.327,148200000.0
2005-10-26 23:59:00,87.324,87.349,87.317,87.339,296699997.0
2005-10-27 00:00:00,87.309,87.324,87.29,87.309,171899999.0
2005-10-27 00:01:00,87.301,87.332,87.299,87.33,252299998.0
2005-10-27 00:02:00,87.326,87.334,87.309,87.316,163899998.0
2005-10-27 00:03:00,87.33,87.354,87.308,87.338,206499999.0
2005-10-27 00:04:00,87.352,87.352,87.305,87.327,145200000.0
2005-10-27 00:05:00,87.35,87.354,87.322,87.327,194900001.0
2005-10-27 00:06:00,87.342,87.348,87.317,87.335,148300001.0
2005-10-27 00:07:00,87.352,87.362,87.324,87.343,178299999.0
2005-10-27 00:08:00,87.339,87.365,87.331,87.343,124199999.0
2005-10-27 00:09:00,87.311,87.334,87.283,87.316,207700000.0
2005-10-27 00:10:00,87.281,87.328,87.274,87.303,248300005.0
2005-10-27 00:11:00,87.313,87.327,87.288,87.303,266299999.0
2005-10-27 00:12:00,87.31,87.316,87.266,87.274,113399998.0
2005-10-27 00:13:00,87.263,87.31,87.263,87.305,219999998.0
2005-10-27 00:14:00,87.321,87.321,87.267,87.267,101800000.0
2005-10-27 00:15:00,87.312,87.32,87.285,87.302,107599999.0
2005-10-27 00:16:00,87.342,87.342,87.305,87.313,187500000.0
2005-10-27 00:17:00,87.307,87.344,87.293,87.32,175000000.0
2005-10-27 00:18:00,87.308,87.333,87.297,87.302,325100001.0
2005-10-27 00:19:00,87.32,87.35,87.314,87.327,203900001.0
2005-10-27 00:20:00,87.304,87.333,87.3,87.328,176500002.0
2005-10-27 00:21:00,87.295,87.337,87.295,87.324,276199998.0
2005-10-27 00:22:00,87.335,87.335,87.291,87.299,285399997.0
2005-10-27 00:23:00,87.317,87.346,87.294,87.327,329900000.0
2005-10-27 00:24:00,87.317,87.33,87.283,87.291,173499999.0
2005-10-27 00:25:00,87.306,87.326,87.292,87.299,110599999.0
2005-10-27 00:26:00,87.286,87.337,87.286,87.327,127700004.0
2005-10-27 00:27:00,87.311,87.34,87.299,87.34,207199999.0
2005-10-27 00:28:00,87.306,87.33,87.294,87.319,179200000.0
2005-10-27 00:29:00,87.287,87.313,87.279,87.313,113000000.0
2005-10-27 00:30:00,87.289,87.315,87.272,87.272,257400000.0
2005-10-27 00:31:00,87.292,87.303,87.276,87.281,135499999.0
2005-10-27 00:32:00,87.306,87.312,87.272,87.278,149300001.0
2005-10-27 00:33:00,87.289,87.309,87.279,87.302,160099999.0
2005-10-27 00:34:00,87.294,87.316,87.294,87.295,167799997.0
2005-10-27 00:35:00,87.296,87.317,87.262,87.264,160600003.0
2005-10-27 00:36:00,87.263,87.301,87.252,87.293,294199997.0
2005-10-27 00:37:00,87.26,87.289,87.254,87.271,183400000.0
2005-10-27 00:38:00,87.269,87.294,87.253,87.281,207999999.0
2005-10-27 00:39:00,87.256,87.288,87.243,87.288,85900001.0
2005-10-27 00:40:00,87.268,87.286,87.256,87.256,171600000.0
2005-10-27 00:41:00,87.278,87.305,87.265,87.282,210200005.0
2005-10-27 00:42:00,87.248,87.301,87.248,87.291,263399996.0
2005-10-27 00:43:00,87.291,87.308,87.264,87.281,223399999.0
2005-10-27 00:44:00,87.283,87.289,87.24,87.24,251399997.0
2005-10-27 00:45:00,87.267,87.284,87.236,87.239,206199999.0
2005-10-27 00:46:00,87.274,87.301,87.272,87.293,196800001.0
2005-10-27 00:47:00,87.284,87.307,87.255,87.255,169999998.0
2005-10-27 00:48:00,87.28,87.295,87.252,87.269,169000001.0
2005-10-27 00:49:00,87.274,87.298,87.267,87.298,150200000.0
2005-10-27 00:50:00,87.297,87.307,87.274,87.286,161699999.0
2005-10-27 00:51:00,87.272,87.303,87.27,87.284,244700003.0
2005-10-27 00:52:00,87.293,87.293,87.272,87.273,101499998.0
2005-10-27 00:53:00,87.255,87.303,87.254,87.303,132400003.0
2005-10-27 00:54:00,87.291,87.308,87.267,87.281,184700001.0
2005-10-27 00:55:00,87.293,87.347,87.278,87.313,271900001.0
2005-10-27 00:56:00,87.311,87.347,87.291,87.295,268800000.0
2005-10-27 00:57:00,87.28,87.343,87.264,87.318,169400000.0
2005-10-27 00:58:00,87.328,87.345,87.294,87.306,217500000.0
2005-10-27 00:59:00,87.322,87.365,87.322,87.343,152400001.0
2005-10-27 01:00:00,87.319,87.353,87.27,87.285,310799997.0
2005-10-27 01:01:00,87.28,87.314,87.273,87.304,214000001.0
2005-10-27 01:02:00,87.31,87.317,87.293,87.299,242800002.0
2005-10-27 01:03:00,87.283,87.304,87.26,87.292,81800000.0
2005-10-27 01:04:00,87.282,87.296,87.259,87.295,154199998.0
2005-10-27 01:05:00,87.304,87.331,87.29,87.331,161300001.0
2005-10-27 01:06:00,87.326,87.352,87.312,87.351,176400001.0
2005-10-27 01:07:00,87.333,87.347,87.322,87.334,83899999.0
2005-10-27 01:08:00,87.323,87.365,87.311,87.334,184199998.0
2005-10-27 01:09:00,87.348,87.369,87.324,87.357,209200000.0
2005-10-27 01:10:00,87.35,87.37,87.35,87.365,141199999.0
2005-10-27 01:11:00,87.344,87.377,87.336,87.377,145099998.0
2005-10-27 01:12:00,87.369,87.369,87.333,87.351,137499998.0
2005-10-27 01:13:00,87.337,87.363,87.323,87.333,203100002.0
2005-10-27 01:14:00,87.346,87.356,87.303,87.312,293299999.0
2005-10-27 01:15:00,87.295,87.316,87.291,87.308,120499999.0
2005-10-27 01:16:00,87.327,87.333,87.304,87.311,258600000.0
2005-10-27 01:17:00,87.322,87.343,87.311,87.328,265599998.0
2005-10-27 01:18:00,87.3,87.339,87.295,87.328,213200001.0
2005-10-27 01:19:00,87.336,87.337,87.302,87.322,251299998.0
2005-10-27 01:20:00,87.318,87.327,87.296,87.303,226299998.0
2005-10-27 01:21:00,87.338,87.338,87.311,87.318,173099999.0
2005-10-27 01:22:00,87.335,87.34,87.315,87.32,130100000.0
2005-10-27 01:23:00,87.301,87.327,87.289,87.327,111100000.0
2005-10-27 01:24:00,87.319,87.354,87.313,87.348,158300001.0
2005-10-27 01:25:00,87.333,87.358,87.333,87.346,171499999.0
2005-10-27 01:26:00,87.362,87.369,87.329,87.354,224699999.0
2005-10-27 01:27:00,87.34,87.386,87.34,87.382,265800001.0
2005-10-27 01:28:00,87.367,87.385,87.358,87.368,166099998.0
2005-10-27 01:29:00,87.351,87.379,87.349,87.375,250900000.0
2005-10-27 01:30:00,87.361,87.397,87.335,87.348,221199998.0
2005-10-27 01:31:00,87.375,87.417,87.37,87.386,349799997.0
2005-10-27 01:32:00,87.38,87.397,87.365,87.37,171099996.0
2005-10-27 01:33:00,87.384,87.384,87.349,87.359,102799999.0
2005-10-27 01:34:00,87.358,87.387,87.334,87.368,196899994.0
2005-10-27 01:35:00,87.365,87.387,87.357,87.378,134999998.0
2005-10-27 01:36:00,87.389,87.4,87.354,87.354,188899998.0
2005-10-27 01:37:00,87.354,87.393,87.354,87.393,284299997.0
2005-10-27 01:38:00,87.392,87.402,87.364,87.364,168100000.0
2005-10-27 01:39:00,87.363,87.38,87.356,87.368,201199997.0
2005-10-27 01:40:00,87.386,87.4,87.363,87.363,216400000.0
2005-10-27 01:41:00,87.386,87.401,87.354,87.354,112400000.0
2005-10-27 01:42:00,87.347,87.347,87.305,87.319,121100001.0
2005-10-27 01:43:00,87.34,87.36,87.325,87.34,200399997.0
2005-10-27 01:44:00,87.318,87.361,87.318,87.342,172500000.0
2005-10-27 01:45:00,87.331,87.357,87.319,87.335,148400000.0
2005-10-27 01:46:00,87.342,87.351,87.306,87.322,249500000.0
2005-10-27 01:47:00,87.33,87.353,87.274,87.274,195200001.0
2005-10-27 01:48:00,87.247,87.259,87.222,87.239,146099997.0
2005-10-27 01:49:00,87.259,87.3,87.259,87.277,269900001.0
2005-10-27 01:50:00,87.298,87.338,87.282,87.321,171699999.0
2005-10-27 01:51:00,87.375,87.375,87.305,87.315,99400000.0
2005-10-27 01:52:00,87.35,87.406,87.342,87.384,302199999.0
2005-10-27 01:53:00,87.413,87.446,87.403,87.419,174799999.0
2005-10-27 01:54:00,87.439,87.485,87.439,87.453,146100000.0
2005-10-27 01:55:00,87.45,87.456,87.427,87.453,216200002.0
2005-10-27 01:56:00,87.442,87.442,87.389,87.389,112400002.0
2005-10-27 01:57:00,87.427,87.458,87.422,87.422,265699999.0
2005-10-27 01:58:00,87.42,87.446,87.42,87.43,70300001.0
2005-10-27 01:59:00,87.417,87.435,87.401,87.434,273500001.0
2005-10-27 02:00:00,87.413,87.43,87.392,87.409,116100001.0
2005-10-27 02:01:00,87.412,87.429,87.39,87.409,258900000.0
2005-10-27 02:02:00,87.411,87.447,87.406,87.438,115400000.0
2005-10-27 02:03:00,87.44,87.446,87.408,87.428,182200000.0
2005-10-27 02:04:00,87.427,87.448,87.413,87.43,203699999.0
2005-10-27 02:05:00,87.44,87.448,87.42,87.445,185599998.0
2005-10-27 02:06:00,87.448,87.45,87.421,87.43,286899999.0
2005-10-27 02:07:00,87.475,87.475,87.432,87.443,331299998.0
2005-10-27 02:08:00,87.452,87.47,87.44,87.464,267500003.0
2005-10-27 02:09:00,87.462,87.478,87.458,87.467,157399999.0
2005-10-27 02:10:00,87.471,87.471,87.452,87.46,230999998.0
2005-10-27 02:11:00,87.476,87.476,87.43,87.43,207200003.0
2005-10-27 02:12:00,87.425,87.425,87.357,87.357,258099999.0
2005-10-27 02:13:00,87.319,87.341,87.307,87.339,201599999.0
2005-10-27 02:14:00,87.359,87.387,87.349,87.356,162300000.0
2005-10-27 02:15:00,87.352,87.352,87.291,87.316,223000000.0
2005-10-27 02:16:00,87.328,87.361,87.302,87.345,179800001.0
2005-10-27 02:17:00,87.355,87.355,87.301,87.307,149700000.0
2005-10-27 02:18:00,87.318,87.343,87.279,87.312,169500000.0
2005-10-27 02:19:00,87.31,87.319,87.291,87.308,272400001.0
2005-10-27 02:20:00,87.327,87.334,87.302,87.307,185599999.0
2005-10-27 02:21:00,87.327,87.342,87.298,87.314,139700000.0
2005-10-27 02:22:00,87.311,87.337,87.309,87.309,198600000.0
2005-10-27 02:23:00,87.329,87.347,87.317,87.335,115000000.0
2005-10-27 02:24:00,87.338,87.358,87.317,87.333,216000004.0
2005-10-27 02:25:00,87.31,87.333,87.297,87.322,203599998.0
2005-10-27 02:26:00,87.319,87.349,87.319,87.344,138999999.0
2005-10-27 02:27:00,87.351,87.351,87.321,87.323,165800000.0
2005-10-27 02:28:00,87.323,87.37,87.318,87.37,339200000.0
2005-10-27 02:29:00,87.324,87.347,87.318,87.33,205599999.0
2005-10-27 02:30:00,87.315,87.359,87.304,87.343,157800002.0
2005-10-27 02:31:00,87.318,87.345,87.318,87.337,179399997.0
2005-10-27 02:32:00,87.333,87.379,87.318,87.326,255299995.0
2005-10-27 02:33:00,87.32,87.334,87.306,87.316,174700001.0
2005-10-27 02:34:00,87.304,87.352,87.304,87.352,136100000.0
2005-10-27 02:35:00,87.339,87.365,87.333,87.351,115200000.0
2005-10-27 02:36:00,87.344,87.367,87.338,87.338,146000000.0
2005-10-27 02:37:00,87.345,87.359,87.328,87.33,197999999.0
2005-10-27 02:38:00,87.359,87.362,87.328,87.333,177299999.0
2005-10-27 02:39:00,87.361,87.379,87.331,87.331,283400000.0
2005-10-27 02:40:00,87.355,87.357,87.332,87.344,29800000.0
2005-10-27 02:41:00,87.368,87.372,87.339,87.356,173699998.0
2005-10-27 02:42:00,87.382,87.39,87.36,87.363,124300001.0
2005-10-27 02:43:00,87.364,87.384,87.347,87.384,239400001.0
2005-10-27 02:44:00,87.369,87.383,87.346,87.362,133200000.0
2005-10-27 02:45:00,87.351,87.383,87.351,87.383,226599999.0
2005-10-27 02:46:00,87.415,87.434,87.383,87.4,214699999.0
2005-10-27 02:47:00,87.404,87.426,87.402,87.424,205300001.0
2005-10-27 02:48:00,87.398,87.443,87.398,87.443,130000000.0
2005-10-27 02:49:00,87.421,87.443,87.416,87.429,124400001.0
2005-10-27 02:50:00,87.419,87.456,87.404,87.441,225100002.0
2005-10-27 02:51:00,87.456,87.459,87.432,87.438,90600000.0
2005-10-27 02:52:00,87.457,87.465,87.432,87.432,226099998.0
2005-10-27 02:53:00,87.436,87.453,87.413,87.427,273599999.0
2005-10-27 02:54:00,87.428,87.466,87.416,87.444,169199998.0
2005-10-27 02:55:00,87.453,87.472,87.446,87.466,226100003.0
2005-10-27 02:56:00,87.454,87.483,87.446,87.476,252199996.0
2005-10-27 02:57:00,87.465,87.493,87.453,87.456,188100001.0
2005-10-27 02:58:00,87.447,87.469,87.44,87.465,168399999.0
2005-10-27 02:59:00,87.471,87.503,87.471,87.496,112500000.0
2005-10-27 03:00:00,87.449,87.479,87.449,87.47,236999999.0
2005-10-27 03:01:00,87.458,87.467,87.436,87.446,184700001.0
2005-10-27 03:02:00,87.439,87.463,87.423,87.436,180900000.0
2005-10-27 03:03:00,87.438,87.466,87.438,87.461,355199997.0
2005-10-27 03:04:00,87.46,87.463,87.425,87.44,212800002.0
2005-10-27 03:05:00,87.436,87.452,87.428,87.445,197600000.0
2005-10-27 03:06:00,87.442,87.452,87.412,87.422,149899999.0
2005-10-27 03:07:00,87.416,87.439,87.4,87.439,168399999.0
2005-10-27 03:08:00,87.446,87.446,87.415,87.423,281300003.0
2005-10-27 03:09:00,87.405,87.427,87.401,87.427,277600002.0
2005-10-27 03:10:00,87.427,87.451,87.406,87.42,239799997.0
2005-10-27 03:11:00,87.412,87.441,87.404,87.428,168800001.0
2005-10-27 03:12:00,87.406,87.458,87.384,87.437,285400003.0
2005-10-27 03:13:00,87.452,87.47,87.43,87.438,185500000.0
2005-10-27 03:14:00,87.457,87.457,87.415,87.415,165800000.0
2005-10-27 03:15:00,87.451,87.478,87.446,87.458,177800000.0
2005-10-27 03:16:00,87.439,87.468,87.434,87.468,192400000.0
2005-10-27 03:17:00,87.474,87.492,87.457,87.462,258799995.0
2005-10-27 03:18:00,87.492,87.504,87.468,87.47,170600000.0
2005-10-27 03:19:00,87.477,87.484,87.454,87.46,107600001.0
2005-10-27 03:20:00,87.486,87.498,87.469,87.489,268099999.0
2005-10-27 03:21:00,87.498,87.509,87.477,87.477,156200001.0
2005-10-27 03:22:00,87.512,87.512,87.471,87.471,213600000.0
2005-10-27 03:23:00,87.463,87.48,87.45,87.462,148599997.0
2005-10-27 03:24:00,87.446,87.476,87.433,87.45,298599998.0
2005-10-27 03:25:00,87.456,87.468,87.436,87.436,216499998.0
2005-10-27 03:26:00,87.432,87.464,87.432,87.452,369999997.0
2005-10-27 03:27:00,87.452,87.459,87.429,87.441,178300000.0
2005-10-27 03:28:00,87.45,87.485,87.444,87.454,197699999.0
2005-10-27 03:29:00,87.48,87.485,87.457,87.458,198399999.0
2005-10-27 03:30:00,87.483,87.495,87.472,87.474,180400000.0
2005-10-27 03:31:00,87.489,87.489,87.454,87.464,165799998.0
2005-10-27 03:32:00,87.457,87.506,87.455,87.489,125300000.0
2005-10-27 03:33:00,87.447,87.485,87.447,87.483,283500002.0
2005-10-27 03:34:00,87.481,87.496,87.438,87.481,151400000.0
2005-10-27 03:35:00,87.464,87.49,87.45,87.461,274500000.0
2005-10-27 03:36:00,87.444,87.462,87.43,87.445,185099999.0
2005-10-27 03:37:00,87.45,87.465,87.416,87.45,166100001.0
2005-10-27 03:38:00,87.461,87.496,87.454,87.481,183800001.0
2005-10-27 03:39:00,87.457,87.463,87.437,87.445,216500001.0
2005-10-27 03:40:00,87.453,87.473,87.424,87.444,315199997.0
2005-10-27 03:41:00,87.458,87.466,87.439,87.44,252699997.0
2005-10-27 03:42:00,87.449,87.472,87.43,87.457,252200002.0
2005-10-27 03:43:00,87.455,87.455,87.393,87.393,267800000.0
2005-10-27 03:44:00,87.442,87.472,87.421,87.437,199799998.0
2005-10-27 03:45:00,87.44,87.455,87.419,87.435,186000000.0
2005-10-27 03:46:00,87.457,87.462,87.433,87.437,181799998.0
2005-10-27 03:47:00,87.444,87.466,87.435,87.453,249300000.0
2005-10-27 03:48:00,87.452,87.452,87.413,87.413,136699998.0
2005-10-27 03:49:00,87.422,87.448,87.397,87.432,121199998.0
2005-10-27 03:50:00,87.413,87.439,87.404,87.417,311999999.0
2005-10-27 03:51:00,87.419,87.432,87.383,87.418,212600001.0
2005-10-27 03:52:00,87.415,87.438,87.396,87.424,183099999.0
2005-10-27 03:53:00,87.391,87.44,87.391,87.435,129600000.0
2005-10-27 03:54:00,87.412,87.428,87.408,87.427,75499999.0
2005-10-27 03:55:00,87.414,87.438,87.41,87.43,248700000.0
2005-10-27 03:56:00,87.421,87.468,87.419,87.444,171299999.0
2005-10-27 03:57:00,87.402,87.438,87.4,87.438,199199997.0
2005-10-27 03:58:00,87.409,87.441,87.409,87.428,166200001.0
2005-10-27 03:59:00,87.413,87.43,87.398,87.425,120900001.0
2005-10-27 04:00:00,87.411,87.434,87.393,87.425,211600000.0
2005-10-27 04:01:00,87.422,87.44,87.416,87.428,138900000.0
2005-10-27 04:02:00,87.416,87.431,87.395,87.409,263900001.0
2005-10-27 04:03:00,87.429,87.442,87.389,87.399,242299997.0
2005-10-27 04:04:00,87.411,87.426,87.379,87.393,161600002.0
2005-10-27 04:05:00,87.405,87.423,87.391,87.394,144799999.0
2005-10-27 04:06:00,87.367,87.387,87.351,87.373,115000000.0
2005-10-27 04:07:00,87.376,87.407,87.353,87.406,206200004.0
2005-10-27 04:08:00,87.401,87.424,87.376,87.389,206699999.0
2005-10-27 04:09:00,87.393,87.402,87.366,87.38,200100001.0
2005-10-27 04:10:00,87.407,87.415,87.387,87.4,176799999.0
2005-10-27 04:11:00,87.415,87.452,87.415,87.444,71600000.0
2005-10-27 04:12:00,87.42,87.441,87.401,87.411,137000000.0
2005-10-27 04:13:00,87.405,87.442,87.402,87.432,343300001.0
2005-10-27 04:14:00,87.425,87.457,87.411,87.44,183300001.0
2005-10-27 04:15:00,87.403,87.429,87.398,87.426,266499998.0
2005-10-27 04:16:00,87.43,87.432,87.409,87.413,316999997.0
2005-10-27 04:17:00,87.429,87.435,87.41,87.414,146200000.0
2005-10-27 04:18:00,87.42,87.439,87.408,87.43,160200000.0
2005-10-27 04:19:00,87.442,87.459,87.429,87.429,234299999.0
2005-10-27 04:20:00,87.443,87.465,87.423,87.447,180300000.0
2005-10-27 04:21:00,87.465,87.482,87.447,87.482,105200001.0
2005-10-27 04:22:00,87.457,87.491,87.456,87.472,267999996.0
2005-10-27 04:23:00,87.465,87.465,87.436,87.437,96099998.0
2005-10-27 04:24:00,87.429,87.473,87.429,87.452,197799998.0
2005-10-27 04:25:00,87.469,87.47,87.446,87.47,87400000.0
2005-10-27 04:26:00,87.448,87.472,87.445,87.472,217500002.0
2005-10-27 04:27:00,87.472,87.503,87.472,87.501,75500001.0
2005-10-27 04:28:00,87.51,87.52,87.498,87.503,239099999.0
2005-10-27 04:29:00,87.478,87.507,87.465,87.483,186900001.0
2005-10-27 04:30:00,87.471,87.494,87.465,87.484,280200001.0
2005-10-27 04:31:00,87.471,87.499,87.464,87.479,190300000.0
2005-10-27 04:32:00,87.454,87.502,87.447,87.479,272299996.0
2005-10-27 04:33:00,87.505,87.508,87.476,87.476,312000003.0
2005-10-27 04:34:00,87.478,87.493,87.452,87.452,246599997.0
2005-10-27 04:35:00,87.464,87.501,87.451,87.478,111499998.0
2005-10-27 04:36:00,87.507,87.507,87.47,87.489,85700000.0
2005-10-27 04:37:00,87.482,87.506,87.466,87.483,167000003.0
2005-10-27 04:38:00,87.508,87.511,87.48,87.483,142200000.0
2005-10-27 04:39:00,87.474,87.516,87.474,87.493,241199998.0
2005-10-27 04:40:00,87.472,87.49,87.463,87.481,232900000.0
2005-10-27 04:41:00,87.48,87.505,87.475,87.489,152999999.0
2005-10-27 04:42:00,87.493,87.504,87.471,87.484,223100001.0
2005-10-27 04:43:00,87.495,87.515,87.474,87.494,218299999.0
2005-10-27 04:44:00,87.488,87.503,87.464,87.489,128299999.0
2005-10-27 04:45:00,87.472,87.498,87.472,87.49,240100001.0
2005-10-27 04:46:00,87.494,87.502,87.473,87.479,206499999.0
2005-10-27 04:47:00,87.493,87.502,87.475,87.489,148600001.0
2005-10-27 04:48:00,87.486,87.503,87.469,87.501,147499999.0
2005-10-27 04:49:00,87.505,87.514,87.44,87.477,201600001.0
2005-10-27 04:50:00,87.484,87.503,87.469,87.493,147100000.0
2005-10-27 04:51:00,87.471,87.503,87.469,87.469,216400000.0
2005-10-27 04:52:00,87.48,87.492,87.467,87.485,251900002.0
2005-10-27 04:53:00,87.485,87.504,87.45,87.45,308199997.0
2005-10-27 04:54:00,87.456,87.49,87.444,87.49,376499998.0
2005-10-27 04:55:00,87.472,87.499,87.472,87.492,218399996.0
2005-10-27 04:56:00,87.502,87.527,87.494,87.512,168400000.0
2005-10-27 04:57:00,87.503,87.52,87.484,87.495,181199999.0
2005-10-27 04:58:00,87.482,87.502,87.469,87.469,181699999.0
2005-10-27 04:59:00,87.47,87.502,87.469,87.484,208799999.0
2005-10-27 05:00:00,87.492,87.503,87.481,87.503,249500003.0
2005-10-27 05:01:00,87.482,87.515,87.475,87.479,261100002.0
2005-10-27 05:02:00,87.465,87.499,87.465,87.485,164999999.0
2005-10-27 05:03:00,87.468,87.491,87.45,87.476,171999998.0
2005-10-27 05:04:00,87.462,87.479,87.452,87.46,259900000.0
2005-10-27 05:05:00,87.464,87.464,87.411,87.435,169799998.0
2005-10-27 05:06:00,87.465,87.468,87.404,87.404,251299996.0
2005-10-27 05:07:00,87.418,87.441,87.407,87.43,202999998.0
2005-10-27 05:08:00,87.41,87.434,87.407,87.419,148800000.0
2005-10-27 05:09:00,87.409,87.445,87.409,87.445,281000006.0
2005-10-27 05:10:00,87.438,87.445,87.417,87.425,177100000.0
2005-10-27 05:11:00,87.444,87.45,87.385,87.41,230100001.0
2005-10-27 05:12:00,87.411,87.431,87.385,87.402,69600000.0
2005-10-27 05:13:00,87.403,87.447,87.403,87.447,126400002.0
2005-10-27 05:14:00,87.45,87.481,87.438,87.451,284999999.0
2005-10-27 05:15:00,87.456,87.472,87.432,87.444,304799999.0
2005-10-27 05:16:00,87.397,87.424,87.372,87.39,94800000.0
2005-10-27 05:17:00,87.374,87.387,87.357,87.37,259900000.0
2005-10-27 05:18:00,87.382,87.382,87.334,87.335,127700000.0
2005-10-27 05:19:00,87.352,87.368,87.33,87.336,186500000.0
2005-10-27 05:20:00,87.357,87.359,87.319,87.319,169300000.0
2005-10-27 05:21:00,87.347,87.368,87.328,87.351,209600000.0
2005-10-27 05:22:00,87.375,87.375,87.336,87.337,165000000.0
2005-10-27 05:23:00,87.36,87.38,87.342,87.354,150999999.0
2005-10-27 05:24:00,87.368,87.425,87.368,87.425,167199999.0
2005-10-27 05:25:00,87.419,87.461,87.419,87.461,135499998.0
2005-10-27 05:26:00,87.453,87.462,87.434,87.445,205499997.0
2005-10-27 05:27:00,87.456,87.475,87.421,87.436,186499997.0
2005-10-27 05:28:00,87.475,87.475,87.428,87.445,229499999.0
2005-10-27 05:29:00,87.441,87.472,87.424,87.44,177699996.0
2005-10-27 05:30:00,87.41,87.465,87.41,87.443,130200001.0
2005-10-27 05:31:00,87.438,87.445,87.414,87.435,239800001.0
2005-10-27 05:32:00,87.42,87.455,87.42,87.443,188899996.0
2005-10-27 05:33:00,87.439,87.442,87.418,87.423,241999998.0
2005-10-27 05:34:00,87.421,87.439,87.41,87.42,177399998.0
2005-10-27 05:35:00,87.398,87.422,87.398,87.417,141899997.0
2005-10-27 05:36:00,87.415,87.445,87.388,87.407,189300000.0
2005-10-27 05:37:00,87.417,87.422,87.394,87.405,128700001.0
2005-10-27 05:38:00,87.413,87.427,87.391,87.419,250199997.0
2005-10-27 05:39:00,87.414,87.441,87.412,87.412,93100000.0
2005-10-27 05:40:00,87.41,87.44,87.39,87.39,84000001.0
2005-10-27 05:41:00,87.359,87.378,87.348,87.363,294600002.0
2005-10-27 05:42:00,87.363,87.386,87.341,87.363,224000000.0
2005-10-27 05:43:00,87.356,87.384,87.341,87.366,154899997.0
2005-10-27 05:44:00,87.369,87.392,87.361,87.385,164999999.0
2005-10-27 05:45:00,87.377,87.41,87.377,87.41,232400001.0
2005-10-27 05:46:00,87.406,87.416,87.388,87.405,151100001.0
2005-10-27 05:47:00,87.381,87.424,87.373,87.407,172099999.0
2005-10-27 05:48:00,87.402,87.411,87.378,87.383,296699998.0
2005-10-27 05:49:00,87.352,87.373,87.341,87.36,212299999.0
2005-10-27 05:50:00,87.362,87.379,87.338,87.349,206799999.0
2005-10-27 05:51:00,87.35,87.375,87.329,87.359,90500001.0
2005-10-27 05:52:00,87.378,87.392,87.361,87.369,192199999.0
2005-10-27 05:53:00,87.388,87.411,87.378,87.398,198000001.0
2005-10-27 05:54:00,87.378,87.417,87.375,87.39,122699999.0
2005-10-27 05:55:00,87.388,87.388,87.348,87.357,83400000.0
2005-10-27 05:56:00,87.385,87.401,87.372,87.378,143899998.0
2005-10-27 05:57:00,87.41,87.418,87.394,87.395,194399999.0
2005-10-27 05:58:00,87.396,87.413,87.378,87.41,159300001.0
2005-10-27 05:59:00,87.405,87.436,87.405,87.429,128199999.0
2005-10-27 06:00:00,87.393,87.423,87.391,87.412,208200000.0
2005-10-27 06:01:00,87.416,87.446,87.409,87.443,228100000.0
2005-10-27 06:02:00,87.433,87.464,87.425,87.43,240299996.0
2005-10-27 06:03:00,87.407,87.468,87.407,87.438,295400000.0
2005-10-27 06:04:00,87.438,87.445,87.409,87.415,149700000.0
2005-10-27 06:05:00,87.418,87.432,87.404,87.422,173199998.0
2005-10-27 06:06:00,87.407,87.437,87.407,87.437,186300002.0
2005-10-27 06:07:00,87.443,87.481,87.438,87.45,170099999.0
2005-10-27 06:08:00,87.451,87.454,87.428,87.448,129900001.0
2005-10-27 06:09:00,87.439,87.469,87.423,87.449,174999999.0
2005-10-27 06:10:00,87.415,87.459,87.398,87.439,196900000.0
2005-10-27 06:11:00,87.45,87.45,87.407,87.416,106999999.0
2005-10-27 06:12:00,87.446,87.452,87.422,87.436,184399998.0
2005-10-27 06:13:00,87.425,87.454,87.419,87.454,182000004.0
2005-10-27 06:14:00,87.478,87.516,87.469,87.469,214700000.0
2005-10-27 06:15:00,87.48,87.488,87.466,87.471,106200001.0
2005-10-27 06:16:00,87.447,87.487,87.44,87.45,183200000.0
2005-10-27 06:17:00,87.448,87.47,87.444,87.464,120300002.0
2005-10-27 06:18:00,87.452,87.465,87.431,87.459,292400000.0
2005-10-27 06:19:00,87.447,87.461,87.431,87.454,262999999.0
2005-10-27 06:20:00,87.452,87.468,87.432,87.432,208499999.0
2005-10-27 06:21:00,87.445,87.448,87.416,87.433,140399998.0
2005-10-27 06:22:00,87.433,87.471,87.433,87.453,210500002.0
2005-10-27 06:23:00,87.45,87.466,87.435,87.449,161600002.0
2005-10-27 06:24:00,87.451,87.471,87.435,87.453,168199998.0
2005-10-27 06:25:00,87.456,87.456,87.43,87.439,309899995.0
2005-10-27 06:26:00,87.422,87.422,87.381,87.382,149699997.0
2005-10-27 06:27:00,87.397,87.405,87.38,87.38,200199999.0
2005-10-27 06:28:00,87.353,87.4,87.353,87.36,238099997.0
2005-10-27 06:29:00,87.317,87.347,87.307,87.33,114600000.0
2005-10-27 06:30:00,87.327,87.337,87.306,87.316,195000000.0
2005-10-27 06:31:00,87.298,87.317,87.287,87.31,184899998.0
2005-10-27 06:32:00,87.307,87.344,87.305,87.344,129699998.0
2005-10-27 06:33:00,87.341,87.341,87.311,87.322,246299998.0
2005-10-27 06:34:00,87.344,87.365,87.328,87.341,185500004.0
2005-10-27 06:35:00,87.355,87.368,87.342,87.355,132299998.0
2005-10-27 06:36:00,87.348,87.363,87.343,87.357,59800000.0
2005-10-27 06:37:00,87.348,87.363,87.33,87.343,197800000.0
2005-10-27 06:38:00,87.341,87.341,87.31,87.315,311799999.0
2005-10-27 06:39:00,87.302,87.328,87.295,87.318,236999997.0
2005-10-27 06:40:00,87.318,87.318,87.285,87.285,197299999.0
2005-10-27 06:41:00,87.3,87.334,87.286,87.317,99200000.0
2005-10-27 06:42:00,87.325,87.327,87.288,87.3,214599999.0
2005-10-27 06:43:00,87.294,87.315,87.285,87.312,281700001.0
2005-10-27 06:44:00,87.289,87.31,87.276,87.287,103600000.0
2005-10-27 06:45:00,87.282,87.309,87.279,87.283,160400000.0
2005-10-27 06:46:00,87.291,87.306,87.274,87.292,179099999.0
2005-10-27 06:47:00,87.303,87.314,87.286,87.286,109500000.0
2005-10-27 06:48:00,87.293,87.31,87.271,87.271,174600000.0
2005-10-27 06:49:00,87.275,87.302,87.263,87.269,184300000.0
2005-10-27 06:50:00,87.284,87.299,87.267,87.277,83500000.0
2005-10-27 06:51:00,87.275,87.292,87.254,87.269,242699997.0
2005-10-27 06:52:00,87.282,87.299,87.263,87.267,206999999.0
2005-10-27 06:53:00,87.253,87.271,87.248,87.258,226500000.0
2005-10-27 06:54:00,87.28,87.308,87.269,87.269,289799997.0
2005-10-27 06:55:00,87.267,87.299,87.257,87.283,131799999.0
2005-10-27 06:56:00,87.296,87.322,87.287,87.31,229099999.0
2005-10-27 06:57:00,87.275,87.293,87.258,87.284,163099996.0
2005-10-27 06:58:00,87.266,87.288,87.257,87.26,219600001.0
2005-10-27 06:59:00,87.272,87.286,87.257,87.284,192399998.0
2005-10-27 07:00:00,87.283,87.295,87.267,87.283,87600000.0
2005-10-27 07:01:00,87.297,87.305,87.275,87.275,169400003.0
2005-10-27 07:02:00,87.28,87.311,87.264,87.297,237700000.0
2005-10-27 07:03:00,87.278,87.323,87.278,87.314,169300000.0
2005-10-27 07:04:00,87.325,87.325,87.299,87.301,136699999.0
2005-10-27 07:05:00,87.32,87.325,87.293,87.298,236900000.0
2005-10-27 07:06:00,87.287,87.306,87.281,87.296,71100000.0
2005-10-27 07:07:00,87.289,87.317,87.268,87.315,128199999.0
2005-10-27 07:08:00,87.308,87.319,87.29,87.305,144199997.0
2005-10-27 07:09:00,87.285,87.323,87.285,87.323,186499999.0
2005-10-27 07:10:00,87.311,87.325,87.289,87.309,188599997.0
2005-10-27 07:11:00,87.317,87.325,87.294,87.294,198599999.0
2005-10-27 07:12:00,87.281,87.321,87.28,87.315,185899999.0
2005-10-27 07:13:00,87.275,87.313,87.27,87.307,145000000.0
2005-10-27 07:14:00,87.312,87.322,87.286,87.304,250999995.0
2005-10-27 07:15:00,87.292,87.329,87.292,87.322,195399997.0
2005-10-27 07:16:00,87.3,87.321,87.263,87.263,209800000.0
2005-10-27 07:17:00,87.254,87.279,87.25,87.257,149600002.0
2005-10-27 07:18:00,87.288,87.294,87.267,87.269,134300000.0
2005-10-27 07:19:00,87.29,87.315,87.273,87.315,254199999.0
2005-10-27 07:20:00,87.312,87.321,87.293,87.3,123200000.0
2005-10-27 07:21:00,87.331,87.379,87.326,87.348,239800001.0
2005-10-27 07:22:00,87.381,87.381,87.343,87.366,126899997.0
2005-10-27 07:23:00,87.345,87.384,87.33,87.346,310600004.0
2005-10-27 07:24:00,87.347,87.347,87.305,87.327,119900000.0
2005-10-27 07:25:00,87.352,87.366,87.337,87.35,208799997.0
2005-10-27 07:26:00,87.362,87.364,87.317,87.319,266700001.0
2005-10-27 07:27:00,87.306,87.341,87.304,87.323,142500001.0
2005-10-27 07:28:00,87.323,87.34,87.311,87.331,189799998.0
2005-10-27 07:29:00,87.332,87.353,87.331,87.353,131100000.0
2005-10-27 07:30:00,87.348,87.376,87.332,87.355,251400000.0
2005-10-27 07:31:00,87.346,87.381,87.326,87.351,135300001.0
2005-10-27 07:32:00,87.355,87.385,87.341,87.37,233200002.0
2005-10-27 07:33:00,87.384,87.384,87.354,87.354,213300002.0
2005-10-27 07:34:00,87.361,87.373,87.333,87.353,89400000.0
2005-10-27 07:35:00,87.341,87.371,87.329,87.371,284099996.0
2005-10-27 07:36:00,87.374,87.375,87.348,87.352,230199998.0
2005-10-27 07:37:00,87.365,87.393,87.36,87.367,157599999.0
2005-10-27 07:38:00,87.366,87.376,87.348,87.349,190999999.0
2005-10-27 07:39:00,87.361,87.372,87.34,87.372,125500003.0
2005-10-27 07:40:00,87.343,87.387,87.341,87.387,158799998.0
2005-10-27 07:41:00,87.378,87.39,87.355,87.371,279899999.0
2005-10-27 07:42:00,87.359,87.389,87.346,87.359,181699998.0
2005-10-27 07:43:00,87.357,87.383,87.344,87.365,69600001.0
2005-10-27 07:44:00,87.335,87.363,87.328,87.363,215000001.0
2005-10-27 07:45:00,87.367,87.378,87.341,87.341,217799998.0
2005-10-27 07:46:00,87.309,87.364,87.309,87.364,229700001.0
2005-10-27 07:47:00,87.351,87.361,87.321,87.335,239900001.0
2005-10-27 07:48:00,87.353,87.367,87.326,87.341,208000001.0
2005-10-27 07:49:00,87.321,87.344,87.304,87.323,346600000.0
2005-10-27 07:50:00,87.321,87.334,87.275,87.275,244099998.0
2005-10-27 07:51:00,87.315,87.339,87.315,87.316,138300001.0
2005-10-27 07:52:00,87.33,87.338,87.302,87.311,151599998.0
2005-10-27 07:53:00,87.317,87.354,87.305,87.35,175599998.0
2005-10-27 07:54:00,87.333,87.377,87.333,87.364,161299998.0
2005-10-27 07:55:00,87.357,87.362,87.327,87.344,269899999.0
2005-10-27 07:56:00,87.351,87.373,87.345,87.373,112900001.0
2005-10-27 07:57:00,87.376,87.378,87.344,87.347,156500000.0
2005-10-27 07:58:00,87.35,87.386,87.35,87.378,109100000.0
2005-10-27 07:59:00,87.355,87.372,87.337,87.357,136300000.0
2005-10-27 08:00:00,87.348,87.377,87.346,87.348,272100000.0
2005-10-27 08:01:00,87.377,87.384,87.342,87.358,142399998.0
2005-10-27 08:02:00,87.332,87.371,87.332,87.371,197000002.0
2005-10-27 08:03:00,87.357,87.366,87.341,87.344,190599999.0
2005-10-27 08:04:00,87.359,87.364,87.33,87.332,127099999.0
2005-10-27 08:05:00,87.345,87.357,87.309,87.309,174399998.0
2005-10-27 08:06:00,87.332,87.346,87.319,87.324,175099998.0
2005-10-27 08:07:00,87.331,87.362,87.314,87.331,253699998.0
2005-10-27 08:08:00,87.332,87.358,87.332,87.349,131499996.0
2005-10-27 08:09:00,87.325,87.354,87.325,87.352,186899998.0
2005-10-27 08:10:00,87.337,87.381,87.337,87.378,124000000.0
2005-10-27 08:11:00,87.373,87.424,87.373,87.422,204000001.0
2005-10-27 08:12:00,87.416,87.448,87.416,87.435,133700000.0
2005-10-27 08:13:00,87.428,87.434,87.411,87.414,248800002.0
2005-10-27 08:14:00,87.419,87.422,87.385,87.385,209999999.0
2005-10-27 08:15:00,87.381,87.401,87.356,87.369,173599998.0
2005-10-27 08:16:00,87.355,87.36,87.33,87.344,179100000.0
2005-10-27 08:17:00,87.362,87.389,87.362,87.387,155299999.0
2005-10-27 08:18:00,87.381,87.381,87.354,87.354,208099998.0
2005-10-27 08:19:00,87.359,87.379,87.355,87.355,209799998.0
2005-10-27 08:20:00,87.341,87.388,87.338,87.374,165300000.0
2005-10-27 08:21:00,87.361,87.385,87.351,87.37,381300008.0
2005-10-27 08:22:00,87.367,87.397,87.357,87.365,220799997.0
2005-10-27 08:23:00,87.351,87.374,87.345,87.36,154799999.0
2005-10-27 08:24:00,87.335,87.435,87.326,87.357,181900002.0
2005-10-27 08:25:00,87.316,87.335,87.294,87.314,235000000.0
2005-10-27 08:26:00,87.306,87.343,87.301,87.322,158299998.0
2005-10-27 08:27:00,87.313,87.336,87.299,87.319,123499999.0
2005-10-27 08:28:00,87.323,87.364,87.323,87.344,239499998.0
2005-10-27 08:29:00,87.333,87.354,87.325,87.353,146200001.0
2005-10-27 08:30:00,87.348,87.371,87.334,87.353,174900000.0
2005-10-27 08:31:00,87.349,87.368,87.319,87.329,219700000.0
2005-10-27 08:32:00,87.333,87.355,87.325,87.325,153100000.0
2005-10-27 08:33:00,87.33,87.351,87.327,87.342,299099998.0
2005-10-27 08:34:00,87.32,87.357,87.32,87.347,213899997.0
2005-10-27 08:35:00,87.319,87.346,87.319,87.338,206599998.0
2005-10-27 08:36:00,87.317,87.347,87.315,87.336,273200000.0
2005-10-27 08:37:00,87.326,87.346,87.298,87.321,165099998.0
2005-10-27 08:38:00,87.322,87.322,87.285,87.301,194700000.0
2005-10-27 08:39:00,87.283,87.301,87.27,87.289,172200000.0
2005-10-27 08:40:00,87.276,87.32,87.276,87.32,178499997.0
2005-10-27 08:41:00,87.321,87.342,87.311,87.313,208199998.0
2005-10-27 08:42:00,87.344,87.368,87.334,87.344,50000001.0
2005-10-27 08:43:00,87.337,87.352,87.32,87.32,157500001.0
2005-10-27 08:44:00,87.322,87.341,87.309,87.32,232399999.0
2005-10-27 08:45:00,87.306,87.332,87.306,87.332,111800000.0
2005-10-27 08:46:00,87.31,87.337,87.31,87.335,228300001.0
2005-10-27 08:47:00,87.318,87.366,87.318,87.363,335000001.0
2005-10-27 08:48:00,87.348,87.373,87.338,87.338,175699998.0
2005-10-27 08:49:00,87.338,87.365,87.326,87.35,219400003.0
2005-10-27 08:50:00,87.38,87.38,87.346,87.346,148400000.0
2005-10-27 08:51:00,87.378,87.383,87.339,87.339,339200004.0
2005-10-27 08:52:00,87.383,87.393,87.343,87.363,251899999.0
2005-10-27 08:53:00,87.364,87.391,87.355,87.386,241799997.0
2005-10-27 08:54:00,87.378,87.405,87.369,87.381,201000000.0
2005-10-27 08:55:00,87.402,87.416,87.39,87.392,175900001.0
2005-10-27 08:56:00,87.392,87.408,87.377,87.4,168300002.0
2005-10-27 08:57:00,87.392,87.417,87.391,87.408,217399999.0
2005-10-27 08:58:00,87.369,87.428,87.363,87.381,166600000.0
2005-10-27 08:59:00,87.396,87.422,87.392,87.415,222200002.0
2005-10-27 09:00:00,87.405,87.407,87.382,87.385,234600002.0
2005-10-27 09:01:00,87.402,87.403,87.376,87.376,165199998.0
2005-10-27 09:02:00,87.417,87.422,87.397,87.398,257099997.0
2005-10-27 09:03:00,87.402,87.443,87.402,87.443,322600004.0
2005-10-27 09:04:00,87.445,87.462,87.426,87.426,297400000.0
2005-10-27 09:05:00,87.459,87.475,87.452,87.468,285099994.0
2005-10-27 09:06:00,87.473,87.481,87.457,87.469,280300002.0
2005-10-27 09:07:00,87.474,87.493,87.451,87.475,152099997.0
2005-10-27 09:08:00,87.512,87.523,87.465,87.465,269199999.0
2005-10-27 09:09:00,87.485,87.488,87.466,87.469,142100001.0
2005-10-27 09:10:00,87.466,87.467,87.421,87.444,135800000.0
2005-10-27 09:11:00,87.457,87.495,87.457,87.487,191999997.0
2005-10-27 09:12:00,87.48,87.5,87.472,87.472,143800003.0
2005-10-27 09:13:00,87.47,87.502,87.462,87.497,274699998.0
2005-10-27 09:14:00,87.493,87.493,87.452,87.452,132500002.0
2005-10-27 09:15:00,87.465,87.475,87.445,87.448,126900000.0
2005-10-27 09:16:00,87.471,87.471,87.426,87.445,221800000.0
2005-10-27 09:17:00,87.444,87.471,87.444,87.46,186000001.0
2005-10-27 09:18:00,87.446,87.471,87.438,87.441,210700002.0
2005-10-27 09:19:00,87.467,87.477,87.444,87.444,222300002.0
2005-10-27 09:20:00,87.463,87.489,87.452,87.489,278299998.0
2005-10-27 09:21:00,87.474,87.483,87.455,87.479,146900001.0
2005-10-27 09:22:00,87.498,87.498,87.458,87.459,173599998.0
2005-10-27 09:23:00,87.471,87.471,87.444,87.45,172499999.0
2005-10-27 09:24:00,87.467,87.474,87.428,87.448,119100001.0
2005-10-27 09:25:00,87.474,87.474,87.439,87.445,169600000.0
2005-10-27 09:26:00,87.455,87.455,87.413,87.425,288600003.0
2005-10-27 09:27:00,87.459,87.465,87.427,87.436,181700000.0
2005-10-27 09:28:00,87.449,87.478,87.419,87.457,203299996.0
2005-10-27 09:29:00,87.459,87.497,87.459,87.486,164100001.0
2005-10-27 09:30:00,87.469,87.479,87.444,87.444,142699999.0
2005-10-27 09:31:00,87.469,87.487,87.448,87.448,169200000.0
2005-10-27 09:32:00,87.433,87.499,87.412,87.479,184699998.0
2005-10-27 09:33:00,87.495,87.497,87.472,87.472,242699998.0
2005-10-27 09:34:00,87.473,87.494,87.454,87.475,163300001.0
2005-10-27 09:35:00,87.497,87.499,87.47,87.47,129200000.0
2005-10-27 09:36:00,87.441,87.459,87.436,87.455,182399997.0
2005-10-27 09:37:00,87.455,87.455,87.425,87.429,188600000.0
2005-10-27 09:38:00,87.419,87.438,87.411,87.432,123199999.0
2005-10-27 09:39:00,87.436,87.444,87.409,87.424,145100001.0
2005-10-27 09:40:00,87.426,87.465,87.426,87.465,146599999.0
2005-10-27 09:41:00,87.481,87.485,87.455,87.465,168100002.0
2005-10-27 09:42:00,87.47,87.484,87.449,87.449,144299999.0
2005-10-27 09:43:00,87.446,87.499,87.433,87.493,192999997.0
2005-10-27 09:44:00,87.471,87.49,87.422,87.449,217600000.0
2005-10-27 09:45:00,87.428,87.455,87.428,87.445,198700001.0
2005-10-27 09:46:00,87.443,87.45,87.404,87.432,274700002.0
2005-10-27 09:47:00,87.448,87.448,87.413,87.413,126099999.0
2005-10-27 09:48:00,87.429,87.446,87.423,87.437,139500000.0
2005-10-27 09:49:00,87.448,87.469,87.427,87.448,197500003.0
2005-10-27 09:50:00,87.478,87.49,87.463,87.463,300800006.0
2005-10-27 09:51:00,87.437,87.489,87.423,87.467,199300000.0
2005-10-27 09:52:00,87.48,87.508,87.48,87.495,166400000.0
2005-10-27 09:53:00,87.492,87.492,87.457,87.47,190199998.0
2005-10-27 09:54:00,87.477,87.479,87.458,87.458,128800000.0
2005-10-27 09:55:00,87.433,87.462,87.421,87.439,154300001.0
2005-10-27 09:56:00,87.429,87.469,87.426,87.466,211200000.0
2005-10-27 09:57:00,87.465,87.472,87.447,87.452,163400003.0
2005-10-27 09:58:00,87.469,87.498,87.469,87.478,324399999.0
2005-10-27 09:59:00,87.45,87.501,87.45,87.501,160600001.0
2005-10-27 10:00:00,87.497,87.528,87.493,87.528,214200001.0
2005-10-27 10:01:00,87.528,87.528,87.499,87.499,78200000.0
2005-10-27 10:02:00,87.484,87.504,87.468,87.478,142499998.0
2005-10-27 10:03:00,87.472,87.486,87.44,87.458,243399998.0
2005-10-27 10:04:00,87.442,87.458,87.427,87.447,146700000.0
2005-10-27 10:05:00,87.432,87.454,87.423,87.447,216599999.0
2005-10-27 10:06:00,87.452,87.456,87.424,87.43,242999999.0
2005-10-27 10:07:00,87.443,87.45,87.421,87.425,267200000.0
2005-10-27 10:08:00,87.419,87.439,87.395,87.413,59600000.0
2005-10-27 10:09:00,87.42,87.441,87.41,87.418,233699998.0
2005-10-27 10:10:00,87.432,87.444,87.403,87.422,169199999.0
2005-10-27 10:11:00,87.428,87.442,87.415,87.435,152300001.0
2005-10-27 10:12:00,87.43,87.454,87.43,87.448,143599998.0
2005-10-27 10:13:00,87.433,87.443,87.416,87.436,255799997.0
2005-10-27 10:14:00,87.433,87.463,87.42,87.446,192800000.0
2005-10-27 10:15:00,87.431,87.45,87.418,87.429,141699998.0
2005-10-27 10:16:00,87.421,87.431,87.401,87.411,173599997.0
2005-10-27 10:17:00,87.402,87.432,87.402,87.426,134100000.0
2005-10-27 10:18:00,87.406,87.43,87.402,87.421,127400000.0
2005-10-27 10:19:00,87.423,87.436,87.403,87.403,180100000.0
2005-10-27 10:20:00,87.42,87.42,87.41,87.41,62599999.0
2005-10-27 10:21:00,87.382,87.404,87.378,87.392,164600001.0
2005-10-27 10:22:00,87.394,87.412,87.378,87.383,255200000.0
2005-10-27 10:23:00,87.389,87.411,87.37,87.386,102899999.0
2005-10-27 10:24:00,87.382,87.401,87.368,87.373,173500001.0
2005-10-27 10:25:00,87.393,87.407,87.377,87.381,321899998.0
2005-10-27 10:26:00,87.404,87.408,87.362,87.362,196600001.0
2005-10-27 10:27:00,87.396,87.417,87.384,87.4,220499999.0
2005-10-27 10:28:00,87.395,87.42,87.389,87.42,109499998.0
2005-10-27 10:29:00,87.411,87.416,87.388,87.398,162800000.0
2005-10-27 10:30:00,87.412,87.424,87.385,87.413,163100002.0
2005-10-27 10:31:00,87.418,87.439,87.394,87.411,251399998.0
2005-10-27 10:32:00,87.412,87.413,87.389,87.394,118599998.0
2005-10-27 10:33:00,87.406,87.418,87.374,87.416,221899996.0
2005-10-27 10:34:00,87.443,87.446,87.399,87.399,131100000.0
2005-10-27 10:35:00,87.408,87.422,87.392,87.42,253999999.0
2005-10-27 10:36:00,87.398,87.414,87.376,87.388,178099997.0
2005-10-27 10:37:00,87.403,87.407,87.384,87.389,177399998.0
2005-10-27 10:38:00,87.405,87.409,87.379,87.379,216700002.0
2005-10-27 10:39:00,87.377,87.412,87.377,87.398,256399999.0
2005-10-27 10:40:00,87.398,87.405,87.375,87.375,131299999.0
2005-10-27 10:41:00,87.354,87.366,87.324,87.339,247499997.0
2005-10-27 10:42:00,87.32,87.35,87.315,87.349,273500004.0
2005-10-27 10:43:00,87.34,87.375,87.34,87.36,231100001.0
2005-10-27 10:44:00,87.361,87.373,87.336,87.352,211699997.0
2005-10-27 10:45:00,87.367,87.369,87.346,87.35,165500001.0
2005-10-27 10:46:00,87.372,87.389,87.362,87.374,188500002.0
2005-10-27 10:47:00,87.373,87.393,87.355,87.365,210099998.0
2005-10-27 10:48:00,87.388,87.424,87.388,87.423,244999999.0
2005-10-27 10:49:00,87.421,87.425,87.403,87.407,200300001.0
2005-10-27 10:50:00,87.41,87.41,87.362,87.368,102900001.0
2005-10-27 10:51:00,87.401,87.43,87.387,87.405,186099998.0
2005-10-27 10:52:00,87.418,87.455,87.418,87.44,152299999.0
2005-10-27 10:53:00,87.443,87.464,87.433,87.451,119199998.0
2005-10-27 10:54:00,87.454,87.458,87.421,87.421,180799998.0
2005-10-27 10:55:00,87.448,87.463,87.431,87.446,218199999.0
2005-10-27 10:56:00,87.482,87.482,87.452,87.466,239199998.0
2005-10-27 10:57:00,87.48,87.495,87.465,87.467,213699999.0
2005-10-27 10:58:00,87.463,87.481,87.46,87.475,210799996.0
2005-10-27 10:59:00,87.463,87.494,87.463,87.485,184800001.0
2005-10-27 11:00:00,87.476,87.51,87.43,87.494,225400001.0
2005-10-27 11:01:00,87.486,87.502,87.466,87.476,182400001.0
2005-10-27 11:02:00,87.464,87.489,87.461,87.488,182599997.0
2005-10-27 11:03:00,87.459,87.482,87.451,87.475,274000004.0
2005-10-27 11:04:00,87.455,87.501,87.455,87.501,210199999.0
2005-10-27 11:05:00,87.473,87.473,87.452,87.456,262900006.0
2005-10-27 11:06:00,87.45,87.471,87.432,87.44,211699998.0
2005-10-27 11:07:00,87.425,87.485,87.425,87.475,269900000.0
2005-10-27 11:08:00,87.484,87.494,87.463,87.463,164799998.0
2005-10-27 11:09:00,87.471,87.486,87.457,87.48,161800002.0
2005-10-27 11:10:00,87.467,87.498,87.455,87.464,163200001.0
2005-10-27 11:11:00,87.473,87.488,87.452,87.468,131700001.0
2005-10-27 11:12:00,87.492,87.492,87.465,87.472,224399998.0
2005-10-27 11:13:00,87.481,87.483,87.454,87.474,232199998.0
2005-10-27 11:14:00,87.476,87.493,87.475,87.492,175199996.0
2005-10-27 11:15:00,87.506,87.507,87.483,87.501,203600000.0
2005-10-27 11:16:00,87.509,87.531,87.506,87.513,233000001.0
2005-10-27 11:17:00,87.504,87.532,87.493,87.532,192400001.0
2005-10-27 11:18:00,87.513,87.537,87.495,87.509,210499998.0
2005-10-27 11:19:00,87.512,87.528,87.487,87.505,223300003.0
2005-10-27 11:20:00,87.495,87.524,87.495,87.522,203099998.0
2005-10-27 11:21:00,87.515,87.528,87.503,87.519,201300002.0
2005-10-27 11:22:00,87.509,87.511,87.484,87.484,191600002.0
2005-10-27 11:23:00,87.482,87.5,87.474,87.493,149800001.0
2005-10-27 11:24:00,87.485,87.522,87.477,87.487,160600003.0
2005-10-27 11:25:00,87.502,87.514,87.476,87.483,285499999.0
2005-10-27 11:26:00,87.506,87.506,87.473,87.479,211900003.0
2005-10-27 11:27:00,87.46,87.485,87.455,87.455,172800002.0
2005-10-27 11:28:00,87.451,87.465,87.42,87.42,164500001.0
2005-10-27 11:29:00,87.44,87.46,87.433,87.439,236899997.0
2005-10-27 11:30:00,87.448,87.463,87.429,87.453,220000002.0
2005-10-27 11:31:00,87.445,87.458,87.426,87.429,133800000.0
2005-10-27 11:32:00,87.431,87.46,87.413,87.439,251599998.0
2005-10-27 11:33:00,87.468,87.5,87.459,87.486,194800001.0
2005-10-27 11:34:00,87.499,87.513,87.475,87.494,139900000.0
2005-10-27 11:35:00,87.502,87.507,87.474,87.474,163499997.0
2005-10-27 11:36:00,87.476,87.507,87.467,87.482,189699998.0
2005-10-27 11:37:00,87.493,87.493,87.464,87.471,252799999.0
2005-10-27 11:38:00,87.481,87.487,87.449,87.464,194900001.0
2005-10-27 11:39:00,87.449,87.493,87.448,87.493,225800003.0
2005-10-27 11:40:00,87.463,87.49,87.448,87.467,199300001.0
2005-10-27 11:41:00,87.477,87.482,87.437,87.45,266299999.0
2005-10-27 11:42:00,87.457,87.479,87.433,87.446,155899998.0
2005-10-27 11:43:00,87.44,87.451,87.42,87.433,218199998.0
2005-10-27 11:44:00,87.464,87.465,87.442,87.442,235599998.0
2005-10-27 11:45:00,87.464,87.475,87.434,87.459,261000003.0
2005-10-27 11:46:00,87.459,87.492,87.456,87.469,287899999.0
2005-10-27 11:47:00,87.465,87.475,87.446,87.446,326899998.0
2005-10-27 11:48:00,87.45,87.465,87.432,87.465,160500003.0
2005-10-27 11:49:00,87.454,87.493,87.454,87.487,278900002.0
2005-10-27 11:50:00,87.473,87.514,87.473,87.5,247399997.0
2005-10-27 11:51:00,87.495,87.519,87.483,87.501,458300000.0
2005-10-27 11:52:00,87.49,87.519,87.483,87.514,361099995.0
2005-10-27 11:53:00,87.508,87.532,87.506,87.526,207800001.0
2005-10-27 11:54:00,87.493,87.529,87.485,87.508,156200001.0
2005-10-27 11:55:00,87.503,87.518,87.483,87.485,243900001.0
2005-10-27 11:56:00,87.502,87.523,87.498,87.498,134499998.0
2005-10-27 11:57:00,87.505,87.507,87.478,87.479,253500000.0
2005-10-27 11:58:00,87.47,87.496,87.47,87.494,259399998.0
2005-10-27 11:59:00,87.49,87.497,87.458,87.469,160099998.0
2005-10-27 12:00:00,87.462,87.509,87.462,87.509,232799997.0
2005-10-27 12:01:00,87.508,87.508,87.488,87.488,95500000.0
2005-10-27 12:02:00,87.505,87.505,87.479,87.484,289999997.0
2005-10-27 12:03:00,87.486,87.505,87.462,87.465,274300003.0
2005-10-27 12:04:00,87.465,87.496,87.465,87.495,89100000.0
2005-10-27 12:05:00,87.482,87.482,87.444,87.446,233100002.0
2005-10-27 12:06:00,87.445,87.481,87.441,87.472,165399999.0
2005-10-27 12:07:00,87.458,87.49,87.421,87.49,286799998.0
2005-10-27 12:08:00,87.467,87.495,87.447,87.462,144400000.0
2005-10-27 12:09:00,87.458,87.483,87.437,87.464,151399999.0
2005-10-27 12:10:00,87.465,87.484,87.456,87.475,106100001.0
2005-10-27 12:11:00,87.466,87.484,87.451,87.464,233699994.0
2005-10-27 12:12:00,87.494,87.502,87.475,87.484,153500003.0
2005-10-27 12:13:00,87.455,87.478,87.443,87.46,196000000.0
2005-10-27 12:14:00,87.476,87.499,87.464,87.472,167099998.0
2005-10-27 12:15:00,87.483,87.514,87.483,87.505,94200000.0
2005-10-27 12:16:00,87.476,87.508,87.476,87.499,139299999.0
2005-10-27 12:17:00,87.505,87.521,87.476,87.5,176400000.0
2005-10-27 12:18:00,87.503,87.517,87.485,87.493,260099997.0
2005-10-27 12:19:00,87.488,87.531,87.488,87.506,220300000.0
2005-10-27 12:20:00,87.519,87.548,87.479,87.502,279799999.0
2005-10-27 12:21:00,87.5,87.524,87.495,87.512,192400000.0
2005-10-27 12:22:00,87.507,87.526,87.505,87.517,85300001.0
2005-10-27 12:23:00,87.502,87.515,87.477,87.5,240000004.0
2005-10-27 12:24:00,87.48,87.495,87.458,87.485,262699998.0
2005-10-27 12:25:00,87.499,87.509,87.467,87.474,239499997.0
2005-10-27 12:26:00,87.496,87.507,87.467,87.467,234000000.0
2005-10-27 12:27:00,87.476,87.512,87.475,87.51,197599999.0
2005-10-27 12:28:00,87.486,87.513,87.47,87.485,341199991.0
2005-10-27 12:29:00,87.492,87.504,87.464,87.48,155300000.0
2005-10-27 12:30:00,87.503,87.534,87.49,87.49,192299999.0
2005-10-27 12:31:00,87.515,87.539,87.503,87.539,162799999.0
2005-10-27 12:32:00,87.532,87.55,87.512,87.52,201100000.0
2005-10-27 12:33:00,87.538,87.576,87.523,87.527,157600000.0
2005-10-27 12:34:00,87.539,87.541,87.517,87.521,202300004.0
2005-10-27 12:35:00,87.538,87.56,87.522,87.54,208600000.0
2005-10-27 12:36:00,87.547,87.547,87.503,87.535,272399998.0
2005-10-27 12:37:00,87.522,87.542,87.505,87.526,268300001.0
2005-10-27 12:38:00,87.526,87.562,87.512,87.53,133099998.0
2005-10-27 12:39:00,87.537,87.552,87.497,87.51,144899998.0
2005-10-27 12:40:00,87.521,87.543,87.516,87.543,126599996.0
2005-10-27 12:41:00,87.528,87.556,87.52,87.535,188799999.0
2005-10-27 12:42:00,87.533,87.558,87.512,87.525,167900002.0
2005-10-27 12:43:00,87.508,87.541,87.508,87.538,260200002.0
2005-10-27 12:44:00,87.509,87.536,87.505,87.536,131500001.0
2005-10-27 12:45:00,87.527,87.566,87.521,87.566,213100000.0
2005-10-27 12:46:00,87.507,87.563,87.507,87.541,241699996.0
2005-10-27 12:47:00,87.541,87.574,87.523,87.534,242900002.0
2005-10-27 12:48:00,87.541,87.566,87.539,87.565,156999998.0
2005-10-27 12:49:00,87.544,87.578,87.539,87.568,281899998.0
2005-10-27 12:50:00,87.551,87.573,87.546,87.559,90200000.0
2005-10-27 12:51:00,87.559,87.579,87.548,87.557,217300000.0
2005-10-27 12:52:00,87.552,87.58,87.538,87.56,178600004.0
2005-10-27 12:53:00,87.531,87.558,87.521,87.543,252799998.0
2005-10-27 12:54:00,87.562,87.573,87.533,87.533,103400000.0
2005-10-27 12:55:00,87.557,87.569,87.541,87.561,180200001.0
2005-10-27 12:56:00,87.56,87.57,87.534,87.54,160900000.0
2005-10-27 12:57:00,87.534,87.58,87.534,87.556,220099995.0
2005-10-27 12:58:00,87.562,87.576,87.528,87.535,254600001.0
2005-10-27 12:59:00,87.529,87.533,87.501,87.513,311600003.0
2005-10-27 13:00:00,87.52,87.535,87.499,87.512,181099999.0
2005-10-27 13:01:00,87.5,87.518,87.49,87.51,175499999.0
2005-10-27 13:02:00,87.485,87.514,87.473,87.495,114700000.0
2005-10-27 13:03:00,87.491,87.491,87.457,87.472,133100000.0
2005-10-27 13:04:00,87.458,87.486,87.443,87.486,139700002.0
2005-10-27 13:05:00,87.481,87.515,87.481,87.495,295399997.0
2005-10-27 13:06:00,87.497,87.5,87.469,87.477,252800002.0
2005-10-27 13:07:00,87.456,87.471,87.414,87.439,173900001.0
2005-10-27 13:08:00,87.418,87.449,87.387,87.43,218100004.0
2005-10-27 13:09:00,87.423,87.472,87.415,87.428,268299997.0
2005-10-27 13:10:00,87.444,87.444,87.412,87.426,189599996.0
2005-10-27 13:11:00,87.422,87.457,87.417,87.443,272700007.0
2005-10-27 13:12:00,87.4,87.431,87.381,87.431,252099994.0
2005-10-27 13:13:00,87.433,87.443,87.408,87.433,126199998.0
2005-10-27 13:14:00,87.434,87.449,87.399,87.408,186999999.0
2005-10-27 13:15:00,87.416,87.432,87.396,87.412,357300003.0
2005-10-27 13:16:00,87.412,87.431,87.393,87.409,244700000.0
2005-10-27 13:17:00,87.387,87.429,87.387,87.429,132200000.0
2005-10-27 13:18:00,87.397,87.416,87.384,87.393,226999996.0
2005-10-27 13:19:00,87.365,87.392,87.361,87.383,142700000.0
2005-10-27 13:20:00,87.385,87.402,87.365,87.376,206499999.0
2005-10-27 13:21:00,87.397,87.412,87.382,87.395,160799999.0
2005-10-27 13:22:00,87.402,87.42,87.391,87.402,135799996.0
2005-10-27 13:23:00,87.381,87.414,87.381,87.399,175799996.0
2005-10-27 13:24:00,87.392,87.407,87.375,87.382,272199997.0
2005-10-27 13:25:00,87.391,87.414,87.377,87.392,245699997.0
2005-10-27 13:26:00,87.39,87.408,87.386,87.408,149000001.0
2005-10-27 13:27:00,87.397,87.42,87.374,87.39,244600000.0
2005-10-27 13:28:00,87.391,87.391,87.37,87.378,140100001.0
2005-10-27 13:29:00,87.354,87.404,87.354,87.403,106400000.0
2005-10-27 13:30:00,87.377,87.429,87.377,87.402,280399996.0
2005-10-27 13:31:00,87.393,87.422,87.389,87.422,165200001.0
2005-10-27 13:32:00,87.417,87.432,87.411,87.432,88700000.0
2005-10-27 13:33:00,87.395,87.44,87.395,87.435,164800001.0
2005-10-27 13:34:00,87.428,87.449,87.415,87.43,187900001.0
2005-10-27 13:35:00,87.466,87.483,87.444,87.446,237499998.0
2005-10-27 13:36:00,87.407,87.45,87.398,87.437,319300000.0
2005-10-27 13:37:00,87.433,87.446,87.389,87.404,329300001.0
2005-10-27 13:38:00,87.405,87.42,87.394,87.408,200200002.0
2005-10-27 13:39:00,87.389,87.405,87.35,87.376,174400002.0
2005-10-27 13:40:00,87.382,87.426,87.378,87.41,193699998.0
2005-10-27 13:41:00,87.406,87.406,87.373,87.374,243099998.0
2005-10-27 13:42:00,87.38,87.408,87.374,87.393,246800003.0
2005-10-27 13:43:00,87.363,87.39,87.344,87.363,151600000.0
2005-10-27 13:44:00,87.373,87.418,87.373,87.409,212900003.0
2005-10-27 13:45:00,87.401,87.437,87.369,87.416,219200000.0
2005-10-27 13:46:00,87.398,87.416,87.385,87.401,168499998.0
2005-10-27 13:47:00,87.406,87.424,87.392,87.398,162600001.0
2005-10-27 13:48:00,87.395,87.425,87.37,87.393,193399998.0
2005-10-27 13:49:00,87.395,87.411,87.387,87.401,236499997.0
2005-10-27 13:50:00,87.331,87.398,87.331,87.398,192800000.0
2005-10-27 13:51:00,87.392,87.414,87.384,87.397,142300002.0
2005-10-27 13:52:00,87.403,87.426,87.375,87.39,216500002.0
2005-10-27 13:53:00,87.385,87.421,87.377,87.402,152599999.0
2005-10-27 13:54:00,87.372,87.409,87.372,87.397,180100001.0
2005-10-27 13:55:00,87.392,87.393,87.365,87.369,223099999.0
2005-10-27 13:56:00,87.367,87.395,87.349,87.387,205700001.0
2005-10-27 13:57:00,87.381,87.405,87.378,87.394,101300000.0
2005-10-27 13:58:00,87.388,87.402,87.373,87.393,107800000.0
2005-10-27 13:59:00,87.392,87.41,87.38,87.401,211899997.0
2005-10-27 14:00:00,87.41,87.439,87.406,87.417,245499994.0
2005-10-27 14:01:00,87.382,87.412,87.379,87.406,188699998.0
2005-10-27 14:02:00,87.416,87.429,87.4,87.405,184700002.0
2005-10-27 14:03:00,87.413,87.427,87.397,87.404,190700000.0
2005-10-27 14:04:00,87.432,87.441,87.407,87.426,197900000.0
2005-10-27 14:05:00,87.442,87.459,87.431,87.44,159899997.0
2005-10-27 14:06:00,87.457,87.472,87.433,87.436,109500001.0
2005-10-27 14:07:00,87.455,87.463,87.439,87.448,234899999.0
2005-10-27 14:08:00,87.463,87.469,87.444,87.451,196899998.0
2005-10-27 14:09:00,87.478,87.5,87.46,87.46,256299997.0
2005-10-27 14:10:00,87.448,87.473,87.433,87.45,78799998.0
2005-10-27 14:11:00,87.479,87.495,87.472,87.485,275900001.0
2005-10-27 14:12:00,87.501,87.507,87.478,87.494,188200000.0
2005-10-27 14:13:00,87.482,87.5,87.474,87.487,166500001.0
2005-10-27 14:14:00,87.464,87.502,87.46,87.502,184999999.0
2005-10-27 14:15:00,87.479,87.489,87.458,87.47,363200002.0
2005-10-27 14:16:00,87.48,87.502,87.461,87.461,281500001.0
2005-10-27 14:17:00,87.461,87.496,87.453,87.476,155799998.0
2005-10-27 14:18:00,87.436,87.473,87.436,87.469,115599999.0
2005-10-27 14:19:00,87.447,87.477,87.428,87.464,243200000.0
2005-10-27 14:20:00,87.437,87.474,87.435,87.453,186299998.0
2005-10-27 14:21:00,87.432,87.439,87.405,87.42,88199999.0
2005-10-27 14:22:00,87.439,87.468,87.439,87.463,213700000.0
2005-10-27 14:23:00,87.461,87.464,87.432,87.443,255700002.0
2005-10-27 14:24:00,87.446,87.478,87.443,87.458,164000000.0
2005-10-27 14:25:00,87.434,87.449,87.411,87.425,143100000.0
2005-10-27 14:26:00,87.424,87.441,87.399,87.42,159000000.0
2005-10-27 14:27:00,87.407,87.431,87.404,87.421,164299998.0
2005-10-27 14:28:00,87.432,87.439,87.385,87.392,83900000.0
2005-10-27 14:29:00,87.403,87.411,87.373,87.393,193200002.0
2005-10-27 14:30:00,87.395,87.439,87.371,87.384,245399999.0
2005-10-27 14:31:00,87.4,87.4,87.372,87.372,230300000.0
2005-10-27 14:32:00,87.395,87.4,87.37,87.374,258500001.0
2005-10-27 14:33:00,87.355,87.416,87.347,87.389,222200002.0
2005-10-27 14:34:00,87.392,87.41,87.387,87.4,186600000.0
2005-10-27 14:35:00,87.375,87.416,87.371,87.416,167300000.0
2005-10-27 14:36:00,87.402,87.44,87.377,87.418,259399999.0
2005-10-27 14:37:00,87.384,87.413,87.374,87.413,238800002.0
2005-10-27 14:38:00,87.404,87.426,87.396,87.426,121399999.0
2005-10-27 14:39:00,87.401,87.446,87.396,87.446,297299996.0
2005-10-27 14:40:00,87.447,87.452,87.426,87.431,126200000.0
2005-10-27 14:41:00,87.421,87.451,87.399,87.433,136700000.0
2005-10-27 14:42:00,87.427,87.45,87.415,87.418,140700001.0
2005-10-27 14:43:00,87.453,87.455,87.405,87.405,234799998.0
2005-10-27 14:44:00,87.39,87.405,87.361,87.39,263499999.0
2005-10-27 14:45:00,87.387,87.391,87.365,87.365,194300001.0
2005-10-27 14:46:00,87.365,87.401,87.365,87.401,249200003.0
2005-10-27 14:47:00,87.386,87.405,87.368,87.378,219500000.0
2005-10-27 14:48:00,87.362,87.38,87.353,87.362,181399998.0
2005-10-27 14:49:00,87.389,87.394,87.365,87.365,146299999.0
2005-10-27 14:50:00,87.387,87.394,87.366,87.368,183800002.0
2005-10-27 14:51:00,87.385,87.392,87.356,87.356,168600001.0
2005-10-27 14:52:00,87.383,87.394,87.369,87.378,150900000.0
2005-10-27 14:53:00,87.393,87.395,87.368,87.375,210100001.0
2005-10-27 14:54:00,87.335,87.396,87.335,87.396,175899999.0
2005-10-27 14:55:00,87.415,87.44,87.403,87.427,173099997.0
2005-10-27 14:56:00,87.433,87.441,87.413,87.413,117600000.0
2005-10-27 14:57:00,87.416,87.431,87.402,87.415,176400003.0
2005-10-27 14:58:00,87.398,87.43,87.379,87.388,225100001.0
2005-10-27 14:59:00,87.37,87.451,87.37,87.451,185200002.0
2005-10-27 15:00:00,87.44,87.44,87.415,87.415,153300000.0
2005-10-27 15:01:00,87.41,87.451,87.407,87.451,285200002.0
2005-10-27 15:02:00,87.427,87.447,87.411,87.433,168299999.0
2005-10-27 15:03:00,87.422,87.444,87.412,87.427,218300002.0
2005-10-27 15:04:00,87.421,87.442,87.399,87.409,171200000.0
2005-10-27 15:05:00,87.432,87.435,87.411,87.42,175600001.0
2005-10-27 15:06:00,87.427,87.434,87.405,87.405,231699998.0
2005-10-27 15:07:00,87.381,87.414,87.333,87.408,211600000.0
2005-10-27 15:08:00,87.399,87.427,87.376,87.402,281400002.0
2005-10-27 15:09:00,87.387,87.421,87.374,87.405,308399997.0
2005-10-27 15:10:00,87.406,87.435,87.4,87.435,208600000.0
2005-10-27 15:11:00,87.435,87.442,87.409,87.418,242500003.0
2005-10-27 15:12:00,87.414,87.437,87.401,87.41,159500000.0
2005-10-27 15:13:00,87.406,87.423,87.384,87.402,209000000.0
2005-10-27 15:14:00,87.38,87.423,87.38,87.423,162800001.0
2005-10-27 15:15:00,87.422,87.435,87.398,87.419,167199999.0
2005-10-27 15:16:00,87.408,87.431,87.408,87.425,107000000.0
2005-10-27 15:17:00,87.416,87.485,87.412,87.447,171600002.0
2005-10-27 15:18:00,87.435,87.444,87.416,87.43,277300003.0
2005-10-27 15:19:00,87.424,87.435,87.404,87.414,231299999.0
2005-10-27 15:20:00,87.401,87.419,87.376,87.398,137300000.0
2005-10-27 15:21:00,87.399,87.407,87.38,87.387,225500003.0
2005-10-27 15:22:00,87.403,87.403,87.368,87.383,122599999.0
2005-10-27 15:23:00,87.373,87.395,87.373,87.395,247399998.0
2005-10-27 15:24:00,87.396,87.397,87.368,87.368,259599996.0
2005-10-27 15:25:00,87.362,87.381,87.329,87.332,79799999.0
2005-10-27 15:26:00,87.325,87.335,87.311,87.315,274900000.0
2005-10-27 15:27:00,87.301,87.329,87.297,87.32,204199999.0
2005-10-27 15:28:00,87.293,87.308,87.284,87.297,198899998.0
2005-10-27 15:29:00,87.293,87.299,87.262,87.287,266399998.0
2005-10-27 15:30:00,87.265,87.284,87.256,87.28,167999998.0
2005-10-27 15:31:00,87.268,87.268,87.243,87.252,188100001.0
2005-10-27 15:32:00,87.26,87.271,87.244,87.271,120499999.0
2005-10-27 15:33:00,87.281,87.281,87.228,87.228,81200001.0
2005-10-27 15:34:00,87.219,87.239,87.199,87.227,202999996.0
2005-10-27 15:35:00,87.227,87.266,87.227,87.26,66200000.0
2005-10-27 15:36:00,87.244,87.265,87.238,87.265,205100002.0
2005-10-27 15:37:00,87.268,87.275,87.244,87.252,180600001.0
2005-10-27 15:38:00,87.276,87.3,87.261,87.268,223899997.0
2005-10-27 15:39:00,87.268,87.292,87.251,87.28,145100001.0
2005-10-27 15:40:00,87.294,87.307,87.222,87.258,206800001.0
2005-10-27 15:41:00,87.264,87.303,87.264,87.298,160099998.0
2005-10-27 15:42:00,87.277,87.305,87.268,87.293,241899999.0
2005-10-27 15:43:00,87.273,87.293,87.264,87.279,222400000.0
2005-10-27 15:44:00,87.252,87.274,87.243,87.265,225400002.0
2005-10-27 15:45:00,87.259,87.276,87.23,87.249,219200001.0
2005-10-27 15:46:00,87.259,87.277,87.244,87.249,187499998.0
2005-10-27 15:47:00,87.253,87.27,87.237,87.266,260999998.0
2005-10-27 15:48:00,87.229,87.263,87.223,87.263,155299999.0
2005-10-27 15:49:00,87.273,87.275,87.241,87.263,219299997.0
2005-10-27 15:50:00,87.258,87.27,87.244,87.265,144600000.0
2005-10-27 15:51:00,87.266,87.273,87.243,87.255,136500001.0
2005-10-27 15:52:00,87.267,87.283,87.246,87.262,203199997.0
2005-10-27 15:53:00,87.279,87.322,87.279,87.32,218300001.0
2005-10-27 15:54:00,87.312,87.312,87.278,87.287,166000000.0
2005-10-27 15:55:00,87.275,87.293,87.273,87.291,173699997.0
2005-10-27 15:56:00,87.291,87.298,87.275,87.285,169400000.0
2005-10-27 15:57:00,87.266,87.304,87.262,87.304,104900000.0
2005-10-27 15:58:00,87.312,87.324,87.287,87.287,136400000.0
2005-10-27 15:59:00,87.299,87.331,87.282,87.311,146700000.0
2005-10-27 16:00:00,87.305,87.333,87.273,87.288,311000001.0
2005-10-27 16:01:00,87.308,87.338,87.299,87.318,133800001.0
2005-10-27 16:02:00,87.338,87.36,87.328,87.352,215100001.0
2005-10-27 16:03:00,87.363,87.375,87.342,87.362,194100001.0
2005-10-27 16:04:00,87.37,87.388,87.345,87.345,96000001.0
2005-10-27 16:05:00,87.338,87.372,87.338,87.36,168199999.0
2005-10-27 16:06:00,87.354,87.356,87.313,87.314,115400000.0
2005-10-27 16:07:00,87.324,87.327,87.305,87.312,152100000.0
2005-10-27 16:08:00,87.325,87.325,87.275,87.275,164700000.0
2005-10-27 16:09:00,87.295,87.333,87.285,87.307,265700004.0
2005-10-27 16:10:00,87.331,87.345,87.313,87.332,152199998.0
2005-10-27 16:11:00,87.338,87.388,87.325,87.369,162600000.0
2005-10-27 16:12:00,87.389,87.389,87.367,87.372,95300001.0
2005-10-27 16:13:00,87.402,87.414,87.389,87.389,162599999.0
2005-10-27 16:14:00,87.367,87.397,87.341,87.376,169399996.0
2005-10-27 16:15:00,87.39,87.408,87.385,87.4,99100000.0
2005-10-27 16:16:00,87.371,87.398,87.37,87.398,279899997.0
2005-10-27 16:17:00,87.388,87.419,87.372,87.402,213199999.0
2005-10-27 16:18:00,87.413,87.413,87.364,87.364,142899999.0
2005-10-27 16:19:00,87.383,87.393,87.359,87.372,218800002.0
2005-10-27 16:20:00,87.363,87.381,87.348,87.38,235600002.0
2005-10-27 16:21:00,87.372,87.403,87.354,87.366,226400000.0
2005-10-27 16:22:00,87.372,87.389,87.355,87.355,251799999.0
2005-10-27 16:23:00,87.372,87.392,87.364,87.383,293200002.0
2005-10-27 16:24:00,87.372,87.391,87.362,87.372,145800001.0
2005-10-27 16:25:00,87.37,87.374,87.341,87.359,216600000.0
2005-10-27 16:26:00,87.366,87.366,87.337,87.339,118300003.0
2005-10-27 16:27:00,87.36,87.367,87.334,87.345,247199999.0
2005-10-27 16:28:00,87.325,87.359,87.312,87.323,151500000.0
2005-10-27 16:29:00,87.321,87.321,87.289,87.296,202899998.0
2005-10-27 16:30:00,87.293,87.325,87.287,87.325,160400002.0
2005-10-27 16:31:00,87.297,87.316,87.276,87.287,262000000.0
2005-10-27 16:32:00,87.289,87.294,87.26,87.26,231600003.0
2005-10-27 16:33:00,87.269,87.294,87.259,87.272,211300000.0
2005-10-27 16:34:00,87.273,87.3,87.27,87.277,111399999.0
2005-10-27 16:35:00,87.267,87.267,87.22,87.25,103999999.0
2005-10-27 16:36:00,87.254,87.275,87.244,87.25,225699999.0
2005-10-27 16:37:00,87.275,87.287,87.248,87.267,188700003.0
2005-10-27 16:38:00,87.256,87.271,87.235,87.256,240400003.0
2005-10-27 16:39:00,87.276,87.292,87.256,87.256,334299998.0
2005-10-27 16:40:00,87.273,87.289,87.256,87.266,253800000.0
2005-10-27 16:41:00,87.265,87.291,87.259,87.291,113199998.0
2005-10-27 16:42:00,87.263,87.281,87.239,87.263,273200002.0
2005-10-27 16:43:00,87.272,87.285,87.258,87.279,254099999.0
2005-10-27 16:44:00,87.264,87.285,87.259,87.267,342000003.0
2005-10-27 16:45:00,87.274,87.296,87.274,87.293,187900001.0
2005-10-27 16:46:00,87.29,87.296,87.27,87.282,208000000.0
2005-10-27 16:47:00,87.281,87.281,87.248,87.263,163899996.0
2005-10-27 16:48:00,87.252,87.256,87.22,87.22,207900000.0
2005-10-27 16:49:00,87.231,87.245,87.213,87.213,134000001.0
2005-10-27 16:50:00,87.228,87.255,87.212,87.222,155799999.0
2005-10-27 16:51:00,87.238,87.266,87.235,87.247,281399998.0
2005-10-27 16:52:00,87.212,87.262,87.202,87.227,295099999.0
2005-10-27 16:53:00,87.203,87.223,87.195,87.208,255700002.0
2005-10-27 16:54:00,87.199,87.211,87.175,87.18,166800002.0
2005-10-27 16:55:00,87.195,87.227,87.192,87.21,152199998.0
2005-10-27 16:56:00,87.207,87.238,87.207,87.238,140600000.0
2005-10-27 16:57:00,87.216,87.242,87.205,87.231,253000000.0
2005-10-27 16:58:00,87.203,87.239,87.199,87.239,174899998.0
2005-10-27 16:59:00,87.239,87.264,87.215,87.238,250000000.0
2005-10-27 17:00:00,87.248,87.248,87.228,87.228,125700001.0
2005-10-27 17:01:00,87.236,87.251,87.22,87.22,198499998.0
2005-10-27 17:02:00,87.249,87.26,87.237,87.239,151599998.0
2005-10-27 17:03:00,87.259,87.262,87.231,87.235,300000001.0
2005-10-27 17:04:00,87.248,87.272,87.235,87.261,186600002.0
2005-10-27 17:05:00,87.26,87.27,87.244,87.253,115099999.0
2005-10-27 17:06:00,87.272,87.272,87.226,87.226,34900000.0
2005-10-27 17:07:00,87.244,87.259,87.226,87.249,203500001.0
2005-10-27 17:08:00,87.247,87.265,87.239,87.245,150699998.0
2005-10-27 17:09:00,87.221,87.255,87.218,87.243,91600000.0
2005-10-27 17:10:00,87.266,87.284,87.257,87.26,131800001.0
2005-10-27 17:11:00,87.261,87.29,87.243,87.276,232000001.0
2005-10-27 17:12:00,87.28,87.287,87.263,87.27,241399999.0
2005-10-27 17:13:00,87.281,87.295,87.258,87.279,314100001.0
2005-10-27 17:14:00,87.284,87.284,87.256,87.266,153000000.0
2005-10-27 17:15:00,87.263,87.276,87.243,87.265,290700001.0
2005-10-27 17:16:00,87.266,87.27,87.223,87.223,162200003.0
2005-10-27 17:17:00,87.219,87.222,87.195,87.198,97799998.0
2005-10-27 17:18:00,87.223,87.236,87.203,87.221,109100001.0
2005-10-27 17:19:00,87.237,87.264,87.217,87.242,180499998.0
2005-10-27 17:20:00,87.257,87.281,87.253,87.278,145199999.0
2005-10-27 17:21:00,87.282,87.282,87.252,87.262,228699995.0
2005-10-27 17:22:00,87.268,87.281,87.256,87.269,231399998.0
2005-10-27 17:23:00,87.26,87.305,87.255,87.305,259799997.0
2005-10-27 17:24:00,87.278,87.303,87.271,87.282,162700000.0
2005-10-27 17:25:00,87.276,87.28,87.247,87.265,254600000.0
2005-10-27 17:26:00,87.275,87.283,87.261,87.261,228199999.0
2005-10-27 17:27:00,87.282,87.282,87.243,87.263,207100003.0
2005-10-27 17:28:00,87.25,87.267,87.242,87.256,146099998.0
2005-10-27 17:29:00,87.245,87.276,87.22,87.254,175799997.0
2005-10-27 17:30:00,87.257,87.263,87.218,87.22,194000002.0
2005-10-27 17:31:00,87.215,87.242,87.21,87.24,120200001.0
2005-10-27 17:32:00,87.231,87.246,87.216,87.235,259199994.0
2005-10-27 17:33:00,87.217,87.237,87.196,87.226,180499998.0
2005-10-27 17:34:00,87.215,87.261,87.197,87.231,190000000.0
2005-10-27 17:35:00,87.247,87.253,87.211,87.225,132999999.0
2005-10-27 17:36:00,87.243,87.261,87.228,87.247,118900000.0
2005-10-27 17:37:00,87.239,87.263,87.229,87.263,150400000.0
2005-10-27 17:38:00,87.252,87.252,87.224,87.235,156200002.0
2005-10-27 17:39:00,87.249,87.256,87.215,87.233,285599997.0
2005-10-27 17:40:00,87.256,87.272,87.239,87.246,227299999.0
2005-10-27 17:41:00,87.256,87.256,87.197,87.197,390999997.0
2005-10-27 17:42:00,87.239,87.279,87.231,87.251,102300001.0
2005-10-27 17:43:00,87.258,87.268,87.237,87.253,117400000.0
2005-10-27 17:44:00,87.237,87.287,87.237,87.284,262900001.0
2005-10-27 17:45:00,87.223,87.273,87.223,87.262,283199998.0
2005-10-27 17:46:00,87.26,87.263,87.239,87.239,160100000.0
2005-10-27 17:47:00,87.238,87.256,87.223,87.237,220599994.0
2005-10-27 17:48:00,87.211,87.23,87.191,87.205,150200000.0
2005-10-27 17:49:00,87.196,87.206,87.169,87.183,176799999.0
2005-10-27 17:50:00,87.194,87.217,87.179,87.199,184999999.0
2005-10-27 17:51:00,87.187,87.213,87.185,87.205,341800000.0
2005-10-27 17:52:00,87.208,87.228,87.203,87.221,124000001.0
2005-10-27 17:53:00,87.205,87.297,87.199,87.237,201299998.0
2005-10-27 17:54:00,87.226,87.23,87.198,87.222,233700000.0
2005-10-27 17:55:00,87.188,87.235,87.187,87.226,192099998.0
2005-10-27 17:56:00,87.221,87.221,87.201,87.206,236099999.0
2005-10-27 17:57:00,87.203,87.228,87.185,87.206,113800000.0
2005-10-27 17:58:00,87.209,87.238,87.194,87.194,260000003.0
2005-10-27 17:59:00,87.224,87.24,87.202,87.218,289000004.0
2005-10-27 18:00:00,87.215,87.24,87.182,87.213,304699998.0
2005-10-27 18:01:00,87.236,87.241,87.187,87.206,1139299991.0
2005-10-27 18:02:00,87.225,87.242,87.196,87.217,1981400004.0
2005-10-27 18:03:00,87.27,87.32,87.24,87.26,1400799996.0
2005-10-27 18:04:00,87.228,87.265,87.219,87.221,1400799996.0
2005-10-27 18:05:00,87.232,87.249,87.207,87.237,2083499998.0
2005-10-27 18:06:00,87.223,87.252,87.215,87.233,1568699997.0
2005-10-27 18:07:00,87.215,87.247,87.208,87.223,1842100002.0
2005-10-27 18:08:00,87.29,87.31,87.25,87.3,1595400000.0
2005-10-27 18:09:00,87.212,87.244,87.2,87.231,1595400000.0
2005-10-27 18:10:00,87.235,87.247,87.219,87.235,1828100000.0
2005-10-27 18:11:00,87.24,87.25,87.217,87.227,945199994.0
2005-10-27 18:12:00,87.219,87.244,87.203,87.222,1168600000.0
2005-10-27 18:13:00,87.231,87.267,87.231,87.247,1311199998.0
2005-10-27 18:14:00,87.237,87.262,87.23,87.252,1644699991.0
2005-10-27 18:15:00,87.29,87.32,87.27,87.29,616599992.0
2005-10-27 18:16:00,87.29,87.31,87.25,87.29,616599992.0
2005-10-27 18:17:00,87.241,87.253,87.222,87.222,616599992.0
2005-10-27 18:18:00,87.225,87.247,87.2,87.232,1058299998.0
2005-10-27 18:19:00,87.242,87.244,87.203,87.222,1709100000.0
2005-10-27 18:20:00,87.237,87.257,87.22,87.242,1585199987.0
2005-10-27 18:21:00,87.244,87.275,87.228,87.27,1538300003.0
2005-10-27 18:22:00,87.27,87.281,87.227,87.267,1678699986.0
2005-10-27 18:23:00,87.34,87.34,87.29,87.3,1389899995.0
2005-10-27 18:24:00,87.311,87.313,87.272,87.283,1389899995.0
2005-10-27 18:25:00,87.35,87.37,87.3,87.33,1691100003.0
2005-10-27 18:26:00,87.296,87.317,87.282,87.291,1691100003.0
2005-10-27 18:27:00,87.295,87.311,87.28,87.311,1155700000.0
2005-10-27 18:28:00,87.298,87.325,87.287,87.306,1024000004.0
2005-10-27 18:29:00,87.3,87.3,87.22,87.273,1249299998.0
2005-10-27 18:30:00,87.293,87.305,87.274,87.278,796099998.0
2005-10-27 18:31:00,87.293,87.305,87.276,87.301,1113199999.0
2005-10-27 18:32:00,87.268,87.305,87.226,87.268,1657199998.0
2005-10-27 18:33:00,87.295,87.309,87.278,87.296,1891299997.0
2005-10-27 18:34:00,87.308,87.336,87.302,87.316,1411300003.0
2005-10-27 18:35:00,87.318,87.333,87.287,87.299,1810599991.0
2005-10-27 18:36:00,87.299,87.325,87.268,87.325,1630699996.0
2005-10-27 18:37:00,87.295,87.295,87.256,87.262,1233100001.0
2005-10-27 18:38:00,87.277,87.292,87.257,87.283,693700001.0
2005-10-27 18:39:00,87.269,87.292,87.263,87.281,442699997.0
2005-10-27 18:40:00,87.262,87.307,87.247,87.267,786599998.0
2005-10-27 18:41:00,87.279,87.291,87.258,87.258,671999988.0
2005-10-27 18:42:00,87.259,87.297,87.259,87.29,691100006.0
2005-10-27 18:43:00,87.278,87.306,87.248,87.266,1649399997.0
2005-10-27 18:44:00,87.274,87.313,87.253,87.256,741699999.0
2005-10-27 18:45:00,87.27,87.302,87.263,87.287,999899999.0
2005-10-27 18:46:00,87.276,87.297,87.248,87.278,678600003.0
2005-10-27 18:47:00,87.295,87.306,87.274,87.291,470699997.0
2005-10-27 18:48:00,87.296,87.33,87.291,87.309,683699999.0
2005-10-27 18:49:00,87.307,87.335,87.295,87.319,1124399997.0
2005-10-27 18:50:00,87.294,87.322,87.275,87.316,901699993.0
2005-10-27 18:51:00,87.307,87.331,87.29,87.32,458600002.0
2005-10-27 18:52:00,87.309,87.352,87.305,87.338,1105500000.0
2005-10-27 18:53:00,87.311,87.325,87.27,87.273,788500000.0
2005-10-27 18:54:00,87.318,87.362,87.295,87.319,905400000.0
2005-10-27 18:55:00,87.308,87.342,87.307,87.339,1127399993.0
2005-10-27 18:56:00,87.327,87.364,87.327,87.362,660399999.0
2005-10-27 18:57:00,87.345,87.375,87.34,87.366,452600004.0
2005-10-27 18:58:00,87.338,87.389,87.338,87.37,1312900000.0
2005-10-27 18:59:00,87.366,87.384,87.354,87.367,896699998.0
2005-10-27 19:00:00,87.367,87.386,87.35,87.364,828399993.0
2005-10-27 19:01:00,87.381,87.402,87.345,87.373,559600001.0
2005-10-27 19:02:00,87.375,87.378,87.355,87.371,172099999.0
2005-10-27 19:03:00,87.349,87.393,87.339,87.348,658100002.0
2005-10-27 19:04:00,87.37,87.37,87.331,87.343,628099995.0
2005-10-27 19:05:00,87.348,87.363,87.336,87.354,362100003.0
2005-10-27 19:06:00,87.351,87.372,87.334,87.352,574599994.0
2005-10-27 19:07:00,87.348,87.348,87.288,87.288,1198099999.0
2005-10-27 19:08:00,87.347,87.366,87.312,87.315,793900002.0
2005-10-27 19:09:00,87.312,87.354,87.307,87.333,661299999.0
2005-10-27 19:10:00,87.335,87.343,87.312,87.317,561699998.0
2005-10-27 19:11:00,87.326,87.353,87.32,87.33,199800002.0
2005-10-27 19:12:00,87.317,87.34,87.314,87.317,350900001.0
2005-10-27 19:13:00,87.325,87.347,87.294,87.304,411499997.0
2005-10-27 19:14:00,87.31,87.322,87.291,87.299,543800001.0
2005-10-27 19:15:00,87.285,87.32,87.273,87.314,737600000.0
2005-10-27 19:16:00,87.315,87.324,87.292,87.3,237999999.0
2005-10-27 19:17:00,87.323,87.33,87.308,87.313,610899998.0
2005-10-27 19:18:00,87.311,87.333,87.295,87.295,435800008.0
2005-10-27 19:19:00,87.32,87.337,87.29,87.307,537200001.0
2005-10-27 19:20:00,87.317,87.338,87.313,87.325,380699999.0
2005-10-27 19:21:00,87.314,87.329,87.276,87.307,280099999.0
2005-10-27 19:22:00,87.312,87.336,87.251,87.305,318999997.0
2005-10-27 19:23:00,87.317,87.331,87.283,87.312,1327600001.0
2005-10-27 19:24:00,87.281,87.332,87.278,87.299,618499997.0
2005-10-27 19:25:00,87.29,87.312,87.262,87.287,893300002.0
2005-10-27 19:26:00,87.285,87.316,87.28,87.3,1382299990.0
2005-10-27 19:27:00,87.293,87.3,87.255,87.278,1165599999.0
2005-10-27 19:28:00,87.299,87.319,87.279,87.301,594199997.0
2005-10-27 19:29:00,87.32,87.339,87.295,87.321,574000001.0
2005-10-27 19:30:00,87.338,87.339,87.275,87.312,1055700002.0
2005-10-27 19:31:00,87.328,87.341,87.3,87.312,517499997.0
2005-10-27 19:32:00,87.328,87.342,87.305,87.324,651099997.0
2005-10-27 19:33:00,87.336,87.35,87.284,87.322,620099996.0
2005-10-27 19:34:00,87.313,87.331,87.294,87.307,609300001.0
2005-10-27 19:35:00,87.323,87.336,87.285,87.302,808599998.0
2005-10-27 19:36:00,87.332,87.359,87.308,87.312,541199995.0
2005-10-27 19:37:00,87.337,87.371,87.322,87.344,221899996.0
2005-10-27 19:38:00,87.317,87.372,87.317,87.335,1037199998.0
2005-10-27 19:39:00,87.326,87.343,87.301,87.323,901800001.0
2005-10-27 19:40:00,87.346,87.366,87.315,87.315,643800000.0
2005-10-27 19:41:00,87.355,87.377,87.336,87.346,777299991.0
2005-10-27 19:42:00,87.345,87.357,87.305,87.322,674899999.0
2005-10-27 19:43:00,87.327,87.347,87.313,87.324,433999995.0
2005-10-27 19:44:00,87.328,87.354,87.308,87.326,440899995.0
2005-10-27 19:45:00,87.303,87.352,87.294,87.329,351200002.0
2005-10-27 19:46:00,87.301,87.352,87.287,87.319,494200002.0
2005-10-27 19:47:00,87.332,87.356,87.308,87.318,222299994.0
2005-10-27 19:48:00,87.321,87.351,87.305,87.342,907099995.0
2005-10-27 19:49:00,87.32,87.35,87.304,87.327,588599996.0
2005-10-27 19:50:00,87.344,87.351,87.312,87.332,439699998.0
2005-10-27 19:51:00,87.322,87.348,87.313,87.341,231799999.0
2005-10-27 19:52:00,87.321,87.344,87.295,87.344,470599998.0
2005-10-27 19:53:00,87.347,87.363,87.319,87.319,653799995.0
2005-10-27 19:54:00,87.328,87.362,87.312,87.332,1033200000.0
2005-10-27 19:55:00,87.344,87.355,87.315,87.326,461300002.0
2005-10-27 19:56:00,87.329,87.355,87.31,87.334,297899999.0
2005-10-27 19:57:00,87.359,87.371,87.335,87.353,433799993.0
2005-10-27 19:58:00,87.353,87.389,87.334,87.346,873700003.0
2005-10-27 19:59:00,87.344,87.37,87.338,87.348,770700001.0
2005-10-27 20:00:00,87.348,87.368,87.327,87.346,290099996.0
2005-10-27 20:01:00,87.341,87.361,87.313,87.326,628699999.0
2005-10-27 20:02:00,87.329,87.371,87.329,87.361,657500001.0
2005-10-27 20:03:00,87.35,87.384,87.333,87.354,278600000.0
2005-10-27 20:04:00,87.363,87.387,87.318,87.387,316999999.0
2005-10-27 20:05:00,87.38,87.385,87.328,87.352,628699994.0
2005-10-27 20:06:00,87.349,87.37,87.34,87.34,803500004.0
2005-10-27 20:07:00,87.335,87.365,87.315,87.364,532099999.0
2005-10-27 20:08:00,87.372,87.374,87.326,87.343,497600001.0
2005-10-27 20:09:00,87.34,87.366,87.323,87.359,539999995.0
2005-10-27 20:10:00,87.345,87.379,87.324,87.335,660400000.0
2005-10-27 20:11:00,87.361,87.375,87.347,87.37,806899997.0
2005-10-27 20:12:00,87.36,87.383,87.331,87.368,1490900000.0
2005-10-27 20:13:00,87.378,87.378,87.326,87.343,449300000.0
2005-10-27 20:14:00,87.367,87.399,87.339,87.373,353900002.0
2005-10-27 20:15:00,87.368,87.382,87.354,87.366,798100002.0
2005-10-27 20:16:00,87.362,87.385,87.331,87.345,690699997.0
2005-10-27 20:17:00,87.326,87.367,87.304,87.367,399599999.0
2005-10-27 20:18:00,87.352,87.393,87.346,87.378,188299999.0
2005-10-27 20:19:00,87.365,87.378,87.334,87.369,329100002.0
2005-10-27 20:20:00,87.36,87.386,87.354,87.386,761199997.0
2005-10-27 20:21:00,87.376,87.424,87.372,87.407,465899997.0
2005-10-27 20:22:00,87.392,87.407,87.37,87.394,720800001.0
2005-10-27 20:23:00,87.385,87.41,87.366,87.408,701300005.0
2005-10-27 20:24:00,87.406,87.414,87.383,87.39,430999998.0
2005-10-27 20:25:00,87.401,87.403,87.372,87.383,571399998.0
2005-10-27 20:26:00,87.391,87.427,87.381,87.394,545000005.0
2005-10-27 20:27:00,87.401,87.413,87.374,87.376,364699999.0
2005-10-27 20:28:00,87.382,87.395,87.355,87.355,1250599999.0
2005-10-27 20:29:00,87.365,87.386,87.34,87.36,1292799994.0
2005-10-27 20:30:00,87.361,87.381,87.338,87.346,1680999986.0
2005-10-27 20:31:00,87.359,87.385,87.348,87.368,1061899994.0
2005-10-27 20:32:00,87.381,87.402,87.358,87.389,1197599997.0
2005-10-27 20:33:00,87.37,87.407,87.341,87.407,647399998.0
2005-10-27 20:34:00,87.416,87.423,87.374,87.374,445499998.0
2005-10-27 20:35:00,87.399,87.407,87.367,87.367,419499998.0
2005-10-27 20:36:00,87.387,87.414,87.376,87.399,536900001.0
2005-10-27 20:37:00,87.38,87.428,87.38,87.409,568599997.0
2005-10-27 20:38:00,87.42,87.427,87.396,87.408,858499999.0
2005-10-27 20:39:00,87.409,87.442,87.402,87.415,560800007.0
2005-10-27 20:40:00,87.388,87.407,87.368,87.4,1290699994.0
2005-10-27 20:41:00,87.403,87.421,87.379,87.421,1086999993.0
2005-10-27 20:42:00,87.433,87.437,87.403,87.414,1034999998.0
2005-10-27 20:43:00,87.412,87.42,87.391,87.397,819299996.0
2005-10-27 20:44:00,87.394,87.427,87.386,87.401,865600002.0
2005-10-27 20:45:00,87.437,87.437,87.384,87.407,649999993.0
2005-10-27 20:46:00,87.42,87.433,87.402,87.402,611300006.0
2005-10-27 20:47:00,87.417,87.443,87.408,87.443,919899998.0
2005-10-27 20:48:00,87.434,87.448,87.415,87.415,622899992.0
2005-10-27 20:49:00,87.422,87.423,87.392,87.406,531000000.0
2005-10-27 20:50:00,87.428,87.449,87.394,87.423,1030299999.0
2005-10-27 20:51:00,87.405,87.436,87.394,87.412,361200001.0
2005-10-27 20:52:00,87.389,87.416,87.387,87.39,406600001.0
2005-10-27 20:53:00,87.403,87.41,87.383,87.384,1193800002.0
2005-10-27 20:54:00,87.376,87.414,87.376,87.397,583700002.0
2005-10-27 20:55:00,87.381,87.423,87.362,87.375,1331899992.0
2005-10-27 20:56:00,87.386,87.429,87.373,87.405,670400003.0
2005-10-27 20:57:00,87.402,87.422,87.389,87.404,1010199995.0
2005-10-27 20:58:00,87.404,87.44,87.388,87.418,1209700001.0
2005-10-27 20:59:00,87.434,87.448,87.405,87.434,984799997.0
2005-10-27 21:00:00,87.417,87.447,87.409,87.432,1213600001.0
2005-10-27 21:01:00,87.413,87.431,87.384,87.396,1078899999.0
2005-10-27 21:02:00,87.391,87.407,87.388,87.404,483299996.0
2005-10-27 21:03:00,87.39,87.416,87.379,87.415,347599999.0
2005-10-27 21:04:00,87.388,87.427,87.377,87.395,422100003.0
2005-10-27 21:05:00,87.387,87.407,87.354,87.379,638099997.0
2005-10-27 21:06:00,87.4,87.403,87.351,87.376,551899996.0
2005-10-27 21:07:00,87.37,87.425,87.37,87.417,710800004.0
2005-10-27 21:08:00,87.401,87.403,87.365,87.378,724300000.0
2005-10-27 21:09:00,87.386,87.391,87.357,87.371,245699997.0
2005-10-27 21:10:00,87.38,87.425,87.365,87.379,687200000.0
2005-10-27 21:11:00,87.404,87.413,87.371,87.384,572800002.0
2005-10-27 21:12:00,87.387,87.408,87.377,87.397,276000000.0
2005-10-27 21:13:00,87.397,87.413,87.372,87.383,377100003.0
2005-10-27 21:14:00,87.378,87.398,87.36,87.384,708999994.0
2005-10-27 21:15:00,87.363,87.402,87.359,87.38,833999998.0
2005-10-27 21:16:00,87.381,87.411,87.38,87.405,818599999.0
2005-10-27 21:17:00,87.385,87.407,87.366,87.406,1219099989.0
2005-10-27 21:18:00,87.387,87.427,87.377,87.41,723399996.0
2005-10-27 21:19:00,87.413,87.424,87.382,87.4,780199995.0
2005-10-27 21:20:00,87.4,87.423,87.379,87.403,1305300001.0
2005-10-27 21:21:00,87.397,87.408,87.365,87.367,818400001.0
2005-10-27 21:22:00,87.377,87.402,87.36,87.376,919299997.0
2005-10-27 21:23:00,87.371,87.372,87.335,87.346,854499995.0
2005-10-27 21:24:00,87.368,87.394,87.353,87.365,923999998.0
2005-10-27 21:25:00,87.345,87.395,87.343,87.365,1063999994.0
2005-10-27 21:26:00,87.37,87.391,87.343,87.353,514399999.0
2005-10-27 21:27:00,87.356,87.389,87.338,87.371,541799994.0
2005-10-27 21:28:00,87.37,87.38,87.336,87.357,314300000.0
2005-10-27 21:29:00,87.382,87.392,87.347,87.372,558199998.0
2005-10-27 21:30:00,87.366,87.402,87.354,87.39,335199996.0
2005-10-27 21:31:00,87.391,87.391,87.356,87.372,327699992.0
2005-10-27 21:32:00,87.36,87.375,87.341,87.372,429200000.0
2005-10-27 21:33:00,87.375,87.389,87.35,87.384,440899996.0
2005-10-27 21:34:00,87.412,87.412,87.378,87.384,186199998.0
2005-10-27 21:35:00,87.384,87.41,87.361,87.402,588100003.0
2005-10-27 21:36:00,87.383,87.411,87.377,87.391,609900003.0
2005-10-27 21:37:00,87.383,87.406,87.379,87.404,589400002.0
2005-10-27 21:38:00,87.398,87.418,87.378,87.394,306000005.0
2005-10-27 21:39:00,87.413,87.421,87.386,87.388,339999995.0
2005-10-27 21:40:00,87.385,87.407,87.368,87.379,584999998.0
2005-10-27 21:41:00,87.396,87.428,87.389,87.4,432200001.0
2005-10-27 21:42:00,87.394,87.409,87.373,87.391,279599999.0
2005-10-27 21:43:00,87.41,87.419,87.386,87.4,343899997.0
2005-10-27 21:44:00,87.41,87.421,87.342,87.393,900199997.0
2005-10-27 21:45:00,87.395,87.422,87.374,87.404,482400003.0
2005-10-27 21:46:00,87.406,87.415,87.387,87.39,235199998.0
2005-10-27 21:47:00,87.387,87.417,87.373,87.392,438300001.0
2005-10-27 21:48:00,87.396,87.416,87.365,87.396,594200001.0
2005-10-27 21:49:00,87.374,87.407,87.368,87.39,249700002.0
2005-10-27 21:50:00,87.351,87.398,87.351,87.372,167399999.0
2005-10-27 21:51:00,87.349,87.402,87.342,87.39,300700001.0
2005-10-27 21:52:00,87.389,87.394,87.373,87.374,222299998.0
2005-10-27 21:53:00,87.368,87.399,87.363,87.39,472200001.0
2005-10-27 21:54:00,87.39,87.406,87.37,87.38,268799996.0
2005-10-27 21:55:00,87.366,87.406,87.366,87.384,169199998.0
2005-10-27 21:56:00,87.38,87.415,87.366,87.37,244599995.0
2005-10-27 21:57:00,87.373,87.409,87.369,87.369,162000001.0
2005-10-27 21:58:00,87.335,87.385,87.335,87.381,190599998.0
2005-10-27 21:59:00,87.348,87.39,87.344,87.39,377799996.0
2005-10-27 22:00:00,87.378,87.401,87.368,87.399,508200000.0
2005-10-27 22:01:00,87.402,87.408,87.356,87.385,690900001.0
2005-10-27 22:02:00,87.345,87.399,87.332,87.376,599400001.0
2005-10-27 22:03:00,87.387,87.411,87.37,87.396,406900002.0
2005-10-27 22:04:00,87.387,87.401,87.361,87.384,547699996.0
2005-10-27 22:05:00,87.385,87.404,87.381,87.395,196100000.0
2005-10-27 22:06:00,87.373,87.395,87.361,87.381,150699998.0
2005-10-27 22:07:00,87.358,87.386,87.347,87.359,285200003.0
2005-10-27 22:08:00,87.363,87.38,87.351,87.359,228800000.0
2005-10-27 22:09:00,87.372,87.378,87.336,87.336,155099999.0
2005-10-27 22:10:00,87.374,87.374,87.336,87.34,291600001.0
2005-10-27 22:11:00,87.366,87.394,87.35,87.35,407100005.0
2005-10-27 22:12:00,87.357,87.368,87.324,87.344,346499998.0
2005-10-27 22:13:00,87.351,87.377,87.341,87.365,509899993.0
2005-10-27 22:14:00,87.342,87.365,87.334,87.352,254099999.0
2005-10-27 22:15:00,87.34,87.366,87.336,87.366,179299999.0
2005-10-27 22:16:00,87.362,87.387,87.344,87.368,480799995.0
2005-10-27 22:17:00,87.351,87.357,87.327,87.329,159699999.0
2005-10-27 22:18:00,87.342,87.376,87.332,87.335,352300000.0
2005-10-27 22:19:00,87.355,87.373,87.327,87.337,299900001.0
2005-10-27 22:20:00,87.349,87.375,87.336,87.363,199800001.0
2005-10-27 22:21:00,87.37,87.386,87.351,87.354,244400001.0
2005-10-27 22:22:00,87.367,87.39,87.363,87.384,376599998.0
2005-10-27 22:23:00,87.365,87.399,87.363,87.394,501999995.0
2005-10-27 22:24:00,87.368,87.4,87.358,87.384,335499994.0
2005-10-27 22:25:00,87.385,87.394,87.364,87.364,232300006.0
2005-10-27 22:26:00,87.363,87.415,87.355,87.391,213500000.0
2005-10-27 22:27:00,87.403,87.424,87.378,87.412,611100003.0
2005-10-27 22:28:00,87.403,87.403,87.355,87.374,287999998.0
2005-10-27 22:29:00,87.389,87.402,87.375,87.38,387999995.0
2005-10-27 22:30:00,87.383,87.398,87.359,87.377,169999997.0
2005-10-27 22:31:00,87.385,87.385,87.33,87.349,476599998.0
2005-10-27 22:32:00,87.357,87.386,87.341,87.38,308599999.0
2005-10-27 22:33:00,87.391,87.391,87.339,87.347,754300000.0
2005-10-27 22:34:00,87.362,87.398,87.337,87.351,494200000.0
2005-10-27 22:35:00,87.354,87.376,87.346,87.374,188900000.0
2005-10-27 22:36:00,87.373,87.379,87.343,87.35,397000002.0
2005-10-27 22:37:00,87.363,87.371,87.339,87.35,154900001.0
2005-10-27 22:38:00,87.336,87.378,87.316,87.378,210700000.0
2005-10-27 22:39:00,87.363,87.386,87.348,87.368,256499998.0
2005-10-27 22:40:00,87.325,87.373,87.322,87.372,221599999.0
2005-10-27 22:41:00,87.343,87.377,87.324,87.354,270000001.0
2005-10-27 22:42:00,87.37,87.396,87.36,87.366,216600000.0
2005-10-27 22:43:00,87.395,87.398,87.369,87.383,229199999.0
2005-10-27 22:44:00,87.37,87.378,87.323,87.323,532799995.0
2005-10-27 22:45:00,87.36,87.375,87.335,87.351,457599993.0
2005-10-27 22:46:00,87.353,87.359,87.311,87.311,400799998.0
2005-10-27 22:47:00,87.361,87.368,87.322,87.328,326600004.0
2005-10-27 22:48:00,87.339,87.36,87.31,87.335,308599994.0
2005-10-27 22:49:00,87.304,87.363,87.304,87.337,144300001.0
2005-10-27 22:50:00,87.335,87.372,87.306,87.348,168800000.0
2005-10-27 22:51:00,87.318,87.349,87.31,87.344,243100001.0
2005-10-27 22:52:00,87.34,87.35,87.32,87.328,191799998.0
2005-10-27 22:53:00,87.326,87.342,87.277,87.324,502200003.0
2005-10-27 22:54:00,87.329,87.347,87.311,87.339,307199999.0
2005-10-27 22:55:00,87.317,87.341,87.302,87.324,311500001.0
2005-10-27 22:56:00,87.307,87.351,87.302,87.351,124400000.0
2005-10-27 22:57:00,87.337,87.358,87.314,87.335,380200003.0
2005-10-27 22:58:00,87.334,87.353,87.293,87.349,100900000.0
2005-10-27 22:59:00,87.328,87.361,87.264,87.302,508699998.0
2005-10-27 23:00:00,87.335,87.367,87.325,87.337,247099999.0
2005-10-27 23:01:00,87.311,87.344,87.234,87.307,132999999.0
2005-10-27 23:02:00,87.277,87.314,87.277,87.314,220499999.0
2005-10-27 23:03:00,87.294,87.334,87.294,87.328,146099999.0
2005-10-27 23:04:00,87.299,87.324,87.28,87.296,211800004.0
2005-10-27 23:05:00,87.33,87.339,87.29,87.29,124599998.0
2005-10-27 23:06:00,87.284,87.321,87.271,87.298,260799994.0
2005-10-27 23:07:00,87.3,87.311,87.278,87.287,179500000.0
2005-10-27 23:08:00,87.271,87.325,87.271,87.325,229399998.0
2005-10-27 23:09:00,87.316,87.323,87.273,87.274,126200000.0
2005-10-27 23:10:00,87.278,87.322,87.259,87.29,255800000.0
2005-10-27 23:11:00,87.317,87.33,87.287,87.309,190999998.0
2005-10-27 23:12:00,87.297,87.336,87.285,87.285,247000000.0
2005-10-27 23:13:00,87.309,87.354,87.309,87.343,130699999.0
2005-10-27 23:14:00,87.314,87.337,87.304,87.31,174199999.0
2005-10-27 23:15:00,87.342,87.373,87.318,87.349,176100001.0
2005-10-27 23:16:00,87.329,87.349,87.308,87.327,318599995.0
2005-10-27 23:17:00,87.329,87.353,87.311,87.33,247500004.0
2005-10-27 23:18:00,87.304,87.345,87.303,87.328,271299997.0
2005-10-27 23:19:00,87.345,87.358,87.311,87.339,185400001.0
2005-10-27 23:20:00,87.304,87.348,87.297,87.325,213600001.0
2005-10-27 23:21:00,87.329,87.336,87.28,87.302,167200001.0
2005-10-27 23:22:00,87.268,87.344,87.263,87.307,223199997.0
2005-10-27 23:23:00,87.347,87.355,87.294,87.294,271299999.0
2005-10-27 23:24:00,87.332,87.345,87.298,87.317,163800000.0
2005-10-27 23:25:00,87.303,87.331,87.294,87.314,167399999.0
2005-10-27 23:26:00,87.327,87.329,87.261,87.274,120499998.0
2005-10-27 23:27:00,87.313,87.333,87.294,87.315,142400000.0
2005-10-27 23:28:00,87.28,87.367,87.28,87.36,194700002.0
2005-10-27 23:29:00,87.339,87.37,87.324,87.359,202500001.0
2005-10-27 23:30:00,87.333,87.381,87.33,87.352,202299999.0
2005-10-27 23:31:00,87.362,87.395,87.345,87.369,116499998.0
2005-10-27 23:32:00,87.382,87.427,87.382,87.419,83700000.0
2005-10-27 23:33:00,87.402,87.414,87.378,87.395,170400003.0
2005-10-27 23:34:00,87.377,87.418,87.365,87.383,277700003.0
2005-10-27 23:35:00,87.373,87.399,87.364,87.38,193200002.0
2005-10-27 23:36:00,87.354,87.397,87.354,87.372,225700001.0
2005-10-27 23:37:00,87.395,87.396,87.363,87.383,112899999.0
2005-10-27 23:38:00,87.381,87.398,87.364,87.374,154500000.0
2005-10-27 23:39:00,87.392,87.423,87.344,87.385,170599997.0
2005-10-27 23:40:00,87.377,87.409,87.365,87.382,238999999.0
2005-10-27 23:41:00,87.389,87.401,87.373,87.401,298199999.0
2005-10-27 23:42:00,87.387,87.406,87.374,87.395,231400002.0
2005-10-27 23:43:00,87.362,87.44,87.345,87.42,208099998.0
2005-10-27 23:44:00,87.394,87.411,87.379,87.381,193799998.0
2005-10-27 23:45:00,87.371,87.414,87.352,87.378,195600002.0
2005-10-27 23:46:00,87.385,87.417,87.365,87.391,169499997.0
2005-10-27 23:47:00,87.39,87.416,87.382,87.39,56800000.0
2005-10-27 23:48:00,87.397,87.409,87.375,87.4,311799998.0
2005-10-27 23:49:00,87.396,87.408,87.37,87.375,170700000.0
2005-10-27 23:50:00,87.355,87.399,87.346,87.364,212300001.0
2005-10-27 23:51:00,87.402,87.402,87.365,87.365,156399999.0
2005-10-27 23:52:00,87.4,87.404,87.342,87.35,149600001.0
2005-10-27 23:53:00,87.346,87.38,87.33,87.38,203200001.0
2005-10-27 23:54:00,87.367,87.371,87.352,87.352,135400000.0
2005-10-27 23:55:00,87.363,87.364,87.338,87.34,186899999.0
2005-10-27 23:56:00,87.351,87.375,87.338,87.354,138099999.0
2005-10-27 23:57:00,87.336,87.357,87.326,87.336,189199995.0
2005-10-27 23:58:00,87.347,87.374,87.338,87.354,153300001.0
2005-10-27 23:59:00,87.369,87.369,87.326,87.334,228899998.0
2005-10-28 00:00:00,87.361,87.395,87.359,87.376,136099998.0
2005-10-28 00:01:00,87.364,87.375,87.342,87.354,257099997.0
2005-10-28 00:02:00,87.371,87.395,87.362,87.378,191499997.0
2005-10-28 00:03:00,87.366,87.388,87.343,87.372,165100000.0
2005-10-28 00:04:00,87.362,87.377,87.332,87.362,178800000.0
2005-10-28 00:05:00,87.351,87.37,87.349,87.365,176499999.0
2005-10-28 00:06:00,87.349,87.385,87.343,87.372,294999996.0
2005-10-28 00:07:00,87.361,87.38,87.337,87.38,177700000.0
2005-10-28 00:08:00,87.367,87.376,87.34,87.349,225999997.0
2005-10-28 00:09:00,87.338,87.374,87.328,87.37,152500001.0
2005-10-28 00:10:00,87.366,87.389,87.348,87.363,227999999.0
2005-10-28 00:11:00,87.387,87.399,87.345,87.366,156300000.0
2005-10-28 00:12:00,87.353,87.408,87.353,87.406,200599998.0
2005-10-28 00:13:00,87.346,87.408,87.346,87.408,222199999.0
2005-10-28 00:14:00,87.368,87.411,87.351,87.388,197300000.0
2005-10-28 00:15:00,87.367,87.395,87.338,87.358,108000001.0
2005-10-28 00:16:00,87.392,87.427,87.392,87.423,152700000.0
2005-10-28 00:17:00,87.427,87.427,87.381,87.381,104199999.0
2005-10-28 00:18:00,87.403,87.428,87.398,87.413,202000004.0
2005-10-28 00:19:00,87.408,87.429,87.392,87.398,157400000.0
2005-10-28 00:20:00,87.387,87.418,87.387,87.402,240000002.0
2005-10-28 00:21:00,87.388,87.417,87.367,87.39,250099999.0
2005-10-28 00:22:00,87.382,87.413,87.374,87.413,320299996.0
2005-10-28 00:23:00,87.413,87.419,87.376,87.402,208100000.0
2005-10-28 00:24:00,87.391,87.433,87.391,87.429,206200000.0
2005-10-28 00:25:00,87.417,87.417,87.388,87.395,148000000.0
2005-10-28 00:26:00,87.422,87.445,87.396,87.408,132299998.0
2005-10-28 00:27:00,87.383,87.428,87.376,87.428,209899998.0
2005-10-28 00:28:00,87.382,87.417,87.369,87.385,289999997.0
2005-10-28 00:29:00,87.382,87.397,87.363,87.383,164300001.0
2005-10-28 00:30:00,87.374,87.396,87.36,87.36,151899999.0
2005-10-28 00:31:00,87.358,87.402,87.357,87.393,159399999.0
2005-10-28 00:32:00,87.369,87.423,87.359,87.416,172200001.0
2005-10-28 00:33:00,87.383,87.388,87.361,87.364,218900001.0
2005-10-28 00:34:00,87.36,87.382,87.319,87.319,97600001.0
2005-10-28 00:35:00,87.313,87.358,87.313,87.334,184799999.0
2005-10-28 00:36:00,87.326,87.354,87.287,87.336,286399994.0
2005-10-28 00:37:00,87.362,87.368,87.33,87.33,350399994.0
2005-10-28 00:38:00,87.293,87.352,87.293,87.341,336299998.0
2005-10-28 00:39:00,87.353,87.363,87.336,87.354,161899999.0
2005-10-28 00:40:00,87.326,87.363,87.303,87.319,126800000.0
2005-10-28 00:41:00,87.347,87.355,87.308,87.313,170399999.0
2005-10-28 00:42:00,87.315,87.352,87.303,87.318,250899995.0
2005-10-28 00:43:00,87.328,87.357,87.297,87.346,145400000.0
2005-10-28 00:44:00,87.344,87.357,87.32,87.32,238799998.0
2005-10-28 00:45:00,87.328,87.349,87.314,87.335,164999999.0
2005-10-28 00:46:00,87.322,87.346,87.312,87.328,258500000.0
2005-10-28 00:47:00,87.32,87.349,87.303,87.313,153800000.0
2005-10-28 00:48:00,87.348,87.348,87.316,87.316,125200001.0
2005-10-28 00:49:00,87.328,87.353,87.321,87.333,192599997.0
2005-10-28 00:50:00,87.355,87.355,87.33,87.33,153800001.0
2005-10-28 00:51:00,87.352,87.358,87.321,87.33,278099997.0
2005-10-28 00:52:00,87.317,87.333,87.306,87.314,131200001.0
2005-10-28 00:53:00,87.313,87.345,87.313,87.345,186099999.0
2005-10-28 00:54:00,87.338,87.353,87.319,87.333,145500000.0
2005-10-28 00:55:00,87.31,87.339,87.302,87.317,342899997.0
2005-10-28 00:56:00,87.308,87.328,87.294,87.305,178900000.0
2005-10-28 00:57:00,87.32,87.325,87.307,87.308,200200000.0
2005-10-28 00:58:00,87.309,87.339,87.306,87.33,247400005.0
2005-10-28 00:59:00,87.325,87.342,87.304,87.314,132799999.0
2005-10-28 01:00:00,87.29,87.314,87.277,87.314,193999999.0
2005-10-28 01:01:00,87.296,87.3,87.271,87.277,124599998.0
2005-10-28 01:02:00,87.258,87.29,87.245,87.287,283600004.0
2005-10-28 01:03:00,87.267,87.287,87.251,87.278,246800001.0
2005-10-28 01:04:00,87.285,87.285,87.251,87.253,168200000.0
2005-10-28 01:05:00,87.253,87.28,87.242,87.259,152200000.0
2005-10-28 01:06:00,87.267,87.268,87.244,87.25,158399999.0
2005-10-28 01:07:00,87.239,87.254,87.232,87.239,243100000.0
2005-10-28 01:08:00,87.242,87.242,87.217,87.223,283699999.0
2005-10-28 01:09:00,87.227,87.26,87.227,87.246,208699997.0
2005-10-28 01:10:00,87.251,87.254,87.229,87.23,210500001.0
2005-10-28 01:11:00,87.247,87.257,87.228,87.239,208500000.0
2005-10-28 01:12:00,87.267,87.289,87.244,87.249,251799999.0
2005-10-28 01:13:00,87.244,87.268,87.244,87.264,221099998.0
2005-10-28 01:14:00,87.26,87.274,87.246,87.25,227000001.0
2005-10-28 01:15:00,87.226,87.26,87.226,87.26,155799998.0
2005-10-28 01:16:00,87.275,87.279,87.25,87.266,249399999.0
2005-10-28 01:17:00,87.279,87.284,87.248,87.249,260900001.0
2005-10-28 01:18:00,87.237,87.276,87.227,87.247,167600000.0
2005-10-28 01:19:00,87.252,87.274,87.239,87.259,201299999.0
2005-10-28 01:20:00,87.209,87.273,87.209,87.266,210599998.0
2005-10-28 01:21:00,87.273,87.273,87.243,87.248,198500000.0
2005-10-28 01:22:00,87.269,87.277,87.237,87.248,246999997.0
2005-10-28 01:23:00,87.264,87.29,87.254,87.277,167800000.0
2005-10-28 01:24:00,87.268,87.271,87.234,87.26,232099996.0
2005-10-28 01:25:00,87.249,87.274,87.243,87.269,297800003.0
2005-10-28 01:26:00,87.286,87.308,87.278,87.288,202600000.0
2005-10-28 01:27:00,87.288,87.343,87.282,87.318,60800001.0
2005-10-28 01:28:00,87.341,87.35,87.323,87.323,181300002.0
2005-10-28 01:29:00,87.337,87.345,87.315,87.324,142200000.0
2005-10-28 01:30:00,87.331,87.362,87.313,87.326,171800000.0
2005-10-28 01:31:00,87.321,87.351,87.3,87.309,358400003.0
2005-10-28 01:32:00,87.3,87.318,87.284,87.305,186499999.0
2005-10-28 01:33:00,87.317,87.321,87.29,87.303,173799999.0
2005-10-28 01:34:00,87.293,87.32,87.27,87.3,110100000.0
2005-10-28 01:35:00,87.31,87.325,87.284,87.295,136099999.0
2005-10-28 01:36:00,87.278,87.3,87.264,87.273,181499997.0
2005-10-28 01:37:00,87.29,87.303,87.276,87.29,174699998.0
2005-10-28 01:38:00,87.294,87.321,87.276,87.283,184999997.0
2005-10-28 01:39:00,87.283,87.295,87.272,87.274,131000000.0
2005-10-28 01:40:00,87.317,87.329,87.282,87.282,279399996.0
2005-10-28 01:41:00,87.291,87.308,87.266,87.283,81299999.0
2005-10-28 01:42:00,87.3,87.306,87.278,87.281,176800001.0
2005-10-28 01:43:00,87.298,87.329,87.285,87.311,163700002.0
2005-10-28 01:44:00,87.298,87.299,87.27,87.271,262999998.0
2005-10-28 01:45:00,87.28,87.298,87.26,87.28,174599997.0
2005-10-28 01:46:00,87.285,87.314,87.285,87.293,216700001.0
2005-10-28 01:47:00,87.295,87.302,87.272,87.283,172300001.0
2005-10-28 01:48:00,87.287,87.293,87.259,87.263,196100001.0
2005-10-28 01:49:00,87.273,87.276,87.249,87.253,263800000.0
2005-10-28 01:50:00,87.28,87.314,87.274,87.3,185499999.0
2005-10-28 01:51:00,87.292,87.306,87.281,87.301,193599998.0
2005-10-28 01:52:00,87.246,87.299,87.245,87.26,212599998.0
2005-10-28 01:53:00,87.267,87.279,87.254,87.257,206999998.0
2005-10-28 01:54:00,87.245,87.274,87.229,87.248,147700000.0
2005-10-28 01:55:00,87.239,87.266,87.22,87.262,273900000.0
2005-10-28 01:56:00,87.229,87.265,87.229,87.265,102900000.0
2005-10-28 01:57:00,87.275,87.289,87.256,87.274,160800001.0
2005-10-28 01:58:00,87.248,87.282,87.238,87.254,133200000.0
2005-10-28 01:59:00,87.273,87.275,87.243,87.254,343099999.0
2005-10-28 02:00:00,87.269,87.305,87.269,87.294,185900003.0
2005-10-28 02:01:00,87.288,87.288,87.244,87.25,248299996.0
2005-10-28 02:02:00,87.287,87.302,87.262,87.262,162299998.0
2005-10-28 02:03:00,87.279,87.308,87.275,87.301,174099999.0
2005-10-28 02:04:00,87.291,87.303,87.265,87.303,179600000.0
2005-10-28 02:05:00,87.286,87.312,87.286,87.306,162799998.0
2005-10-28 02:06:00,87.308,87.322,87.295,87.304,98900001.0
2005-10-28 02:07:00,87.323,87.352,87.312,87.321,323200001.0
2005-10-28 02:08:00,87.332,87.336,87.311,87.312,187800002.0
2005-10-28 02:09:00,87.32,87.32,87.282,87.29,168999999.0
2005-10-28 02:10:00,87.274,87.308,87.272,87.299,131100002.0
2005-10-28 02:11:00,87.293,87.323,87.289,87.323,272900000.0
2005-10-28 02:12:00,87.311,87.339,87.306,87.326,306300002.0
2005-10-28 02:13:00,87.306,87.324,87.294,87.307,142900000.0
2005-10-28 02:14:00,87.278,87.312,87.278,87.299,208000001.0
2005-10-28 02:15:00,87.29,87.305,87.257,87.282,236900003.0
2005-10-28 02:16:00,87.267,87.269,87.231,87.253,161699998.0
2005-10-28 02:17:00,87.268,87.276,87.249,87.253,178900002.0
2005-10-28 02:18:00,87.261,87.291,87.261,87.288,226099998.0
2005-10-28 02:19:00,87.267,87.29,87.26,87.26,188999996.0
2005-10-28 02:20:00,87.296,87.306,87.277,87.29,208599999.0
2005-10-28 02:21:00,87.292,87.292,87.252,87.264,272700001.0
2005-10-28 02:22:00,87.262,87.28,87.252,87.258,208099997.0
2005-10-28 02:23:00,87.276,87.276,87.247,87.255,209200000.0
2005-10-28 02:24:00,87.261,87.261,87.232,87.241,143700002.0
2005-10-28 02:25:00,87.229,87.259,87.229,87.259,308099991.0
2005-10-28 02:26:00,87.26,87.277,87.239,87.239,124700000.0
2005-10-28 02:27:00,87.255,87.27,87.246,87.263,224900002.0
2005-10-28 02:28:00,87.252,87.273,87.252,87.259,276699997.0
2005-10-28 02:29:00,87.235,87.279,87.232,87.244,227500002.0
2005-10-28 02:30:00,87.251,87.263,87.223,87.245,101100000.0
2005-10-28 02:31:00,87.251,87.253,87.23,87.238,163100002.0
2005-10-28 02:32:00,87.209,87.274,87.209,87.272,164999997.0
2005-10-28 02:33:00,87.248,87.276,87.238,87.269,317799999.0
2005-10-28 02:34:00,87.257,87.271,87.238,87.271,166799999.0
2005-10-28 02:35:00,87.264,87.286,87.253,87.271,156299995.0
2005-10-28 02:36:00,87.251,87.268,87.234,87.245,178800000.0
2005-10-28 02:37:00,87.25,87.283,87.238,87.256,276700002.0
2005-10-28 02:38:00,87.262,87.268,87.235,87.244,260200006.0
2005-10-28 02:39:00,87.269,87.271,87.229,87.229,272899997.0
2005-10-28 02:40:00,87.259,87.273,87.255,87.265,146799998.0
2005-10-28 02:41:00,87.255,87.267,87.24,87.244,250199993.0
2005-10-28 02:42:00,87.239,87.247,87.216,87.22,223799996.0
2005-10-28 02:43:00,87.217,87.238,87.2,87.213,224699999.0
2005-10-28 02:44:00,87.207,87.231,87.197,87.227,145399998.0
2005-10-28 02:45:00,87.236,87.246,87.207,87.207,159900000.0
2005-10-28 02:46:00,87.225,87.225,87.184,87.19,186099997.0
2005-10-28 02:47:00,87.196,87.244,87.193,87.227,248600005.0
2005-10-28 02:48:00,87.213,87.234,87.207,87.216,172400001.0
2005-10-28 02:49:00,87.193,87.216,87.193,87.212,176599997.0
2005-10-28 02:50:00,87.214,87.225,87.182,87.188,349200004.0
2005-10-28 02:51:00,87.187,87.19,87.159,87.164,142700000.0
2005-10-28 02:52:00,87.16,87.189,87.16,87.185,123200001.0
2005-10-28 02:53:00,87.201,87.211,87.183,87.186,257799996.0
2005-10-28 02:54:00,87.195,87.233,87.195,87.223,163199998.0
2005-10-28 02:55:00,87.241,87.253,87.216,87.233,120900001.0
2005-10-28 02:56:00,87.252,87.252,87.222,87.229,151599999.0
2005-10-28 02:57:00,87.243,87.25,87.216,87.235,249000001.0
2005-10-28 02:58:00,87.22,87.247,87.214,87.232,197000000.0
2005-10-28 02:59:00,87.232,87.261,87.232,87.26,102000002.0
2005-10-28 03:00:00,87.222,87.26,87.222,87.26,174799999.0
2005-10-28 03:01:00,87.238,87.262,87.234,87.257,92300000.0
2005-10-28 03:02:00,87.248,87.265,87.228,87.245,243100001.0
2005-10-28 03:03:00,87.224,87.25,87.22,87.235,280499996.0
2005-10-28 03:04:00,87.212,87.23,87.187,87.209,191300001.0
2005-10-28 03:05:00,87.211,87.221,87.187,87.195,199300000.0
2005-10-28 03:06:00,87.182,87.205,87.178,87.205,158799998.0
2005-10-28 03:07:00,87.206,87.209,87.176,87.18,251299999.0
2005-10-28 03:08:00,87.18,87.194,87.156,87.17,210900000.0
2005-10-28 03:09:00,87.167,87.186,87.161,87.179,161099999.0
2005-10-28 03:10:00,87.18,87.18,87.146,87.158,175200001.0
2005-10-28 03:11:00,87.179,87.191,87.161,87.166,146399997.0
2005-10-28 03:12:00,87.174,87.188,87.151,87.178,221600001.0
2005-10-28 03:13:00,87.179,87.179,87.161,87.168,117200002.0
2005-10-28 03:14:00,87.188,87.188,87.115,87.115,214199998.0
2005-10-28 03:15:00,87.126,87.155,87.11,87.141,200599999.0
2005-10-28 03:16:00,87.132,87.153,87.126,87.15,130800001.0
2005-10-28 03:17:00,87.139,87.155,87.117,87.117,309199998.0
2005-10-28 03:18:00,87.149,87.162,87.136,87.147,180400000.0
2005-10-28 03:19:00,87.149,87.177,87.143,87.177,146000003.0
2005-10-28 03:20:00,87.172,87.181,87.141,87.141,149200001.0
2005-10-28 03:21:00,87.169,87.177,87.132,87.132,127400000.0
2005-10-28 03:22:00,87.167,87.167,87.142,87.142,180599999.0
2005-10-28 03:23:00,87.154,87.168,87.145,87.167,172000001.0
2005-10-28 03:24:00,87.155,87.187,87.153,87.172,183599999.0
2005-10-28 03:25:00,87.174,87.2,87.152,87.162,184899998.0
2005-10-28 03:26:00,87.154,87.18,87.146,87.171,194999999.0
2005-10-28 03:27:00,87.159,87.176,87.148,87.159,119200002.0
2005-10-28 03:28:00,87.158,87.166,87.131,87.138,216100001.0
2005-10-28 03:29:00,87.131,87.16,87.119,87.155,228500002.0
2005-10-28 03:30:00,87.158,87.174,87.134,87.157,244699998.0
2005-10-28 03:31:00,87.139,87.158,87.132,87.15,169400000.0
2005-10-28 03:32:00,87.136,87.157,87.122,87.157,148499998.0
2005-10-28 03:33:00,87.158,87.182,87.141,87.155,304899997.0
2005-10-28 03:34:00,87.181,87.21,87.168,87.195,122700002.0
2005-10-28 03:35:00,87.21,87.235,87.194,87.214,152400001.0
2005-10-28 03:36:00,87.22,87.241,87.216,87.228,256300000.0
2005-10-28 03:37:00,87.244,87.268,87.241,87.253,221700001.0
2005-10-28 03:38:00,87.213,87.252,87.198,87.23,256999996.0
2005-10-28 03:39:00,87.217,87.219,87.194,87.198,219400001.0
2005-10-28 03:40:00,87.198,87.229,87.186,87.194,275400002.0
2005-10-28 03:41:00,87.187,87.215,87.187,87.211,185000000.0
2005-10-28 03:42:00,87.175,87.208,87.169,87.208,141599998.0
2005-10-28 03:43:00,87.173,87.208,87.153,87.178,192300001.0
2005-10-28 03:44:00,87.2,87.21,87.173,87.19,211300000.0
2005-10-28 03:45:00,87.208,87.238,87.199,87.211,152800000.0
2005-10-28 03:46:00,87.197,87.238,87.192,87.233,194099999.0
2005-10-28 03:47:00,87.223,87.268,87.223,87.266,170199999.0
2005-10-28 03:48:00,87.235,87.25,87.215,87.222,293999999.0
2005-10-28 03:49:00,87.22,87.248,87.216,87.248,96100002.0
2005-10-28 03:50:00,87.206,87.242,87.202,87.226,263700001.0
2005-10-28 03:51:00,87.22,87.249,87.207,87.249,189599999.0
2005-10-28 03:52:00,87.198,87.263,87.194,87.231,172899999.0
2005-10-28 03:53:00,87.239,87.276,87.218,87.226,144699998.0
2005-10-28 03:54:00,87.216,87.248,87.216,87.221,196900001.0
2005-10-28 03:55:00,87.221,87.236,87.215,87.228,145700000.0
2005-10-28 03:56:00,87.227,87.247,87.202,87.202,198500000.0
2005-10-28 03:57:00,87.2,87.22,87.187,87.209,213299999.0
2005-10-28 03:58:00,87.179,87.232,87.179,87.207,85900000.0
2005-10-28 03:59:00,87.192,87.24,87.191,87.215,258600003.0
2005-10-28 04:00:00,87.203,87.226,87.185,87.216,243499998.0
2005-10-28 04:01:00,87.221,87.247,87.192,87.203,146599997.0
2005-10-28 04:02:00,87.181,87.22,87.18,87.183,247800001.0
2005-10-28 04:03:00,87.196,87.216,87.189,87.19,295299997.0
2005-10-28 04:04:00,87.212,87.217,87.186,87.197,205300001.0
2005-10-28 04:05:00,87.205,87.226,87.197,87.205,208499996.0
2005-10-28 04:06:00,87.177,87.197,87.155,87.178,151999998.0
2005-10-28 04:07:00,87.169,87.212,87.169,87.19,273799999.0
2005-10-28 04:08:00,87.167,87.188,87.151,87.155,229000001.0
2005-10-28 04:09:00,87.183,87.204,87.168,87.185,303799997.0
2005-10-28 04:10:00,87.183,87.216,87.164,87.198,244999994.0
2005-10-28 04:11:00,87.176,87.197,87.169,87.188,286799998.0
2005-10-28 04:12:00,87.179,87.202,87.174,87.194,166200001.0
2005-10-28 04:13:00,87.174,87.2,87.167,87.195,367599993.0
2005-10-28 04:14:00,87.183,87.2,87.17,87.185,169000003.0
2005-10-28 04:15:00,87.163,87.197,87.162,87.177,174799997.0
2005-10-28 04:16:00,87.175,87.18,87.154,87.154,286900005.0
2005-10-28 04:17:00,87.167,87.167,87.141,87.144,226499999.0
2005-10-28 04:18:00,87.157,87.165,87.124,87.124,132800001.0
2005-10-28 04:19:00,87.125,87.16,87.118,87.118,282099998.0
2005-10-28 04:20:00,87.115,87.165,87.115,87.141,123100002.0
2005-10-28 04:21:00,87.143,87.156,87.117,87.131,167499998.0
2005-10-28 04:22:00,87.122,87.149,87.12,87.148,163899999.0
2005-10-28 04:23:00,87.139,87.16,87.131,87.146,212199998.0
2005-10-28 04:24:00,87.126,87.172,87.126,87.172,100100001.0
2005-10-28 04:25:00,87.157,87.162,87.131,87.146,170199998.0
2005-10-28 04:26:00,87.166,87.185,87.153,87.185,148900001.0
2005-10-28 04:27:00,87.168,87.187,87.135,87.152,187799995.0
2005-10-28 04:28:00,87.17,87.197,87.158,87.184,183699999.0
2005-10-28 04:29:00,87.184,87.215,87.173,87.19,161800001.0
2005-10-28 04:30:00,87.191,87.216,87.18,87.182,309400006.0
2005-10-28 04:31:00,87.191,87.214,87.175,87.187,203500001.0
2005-10-28 04:32:00,87.196,87.201,87.176,87.196,278200003.0
2005-10-28 04:33:00,87.196,87.196,87.129,87.153,274899998.0
2005-10-28 04:34:00,87.18,87.188,87.157,87.157,195800002.0
2005-10-28 04:35:00,87.167,87.194,87.16,87.173,180799996.0
2005-10-28 04:36:00,87.163,87.198,87.146,87.163,214900004.0
2005-10-28 04:37:00,87.154,87.181,87.141,87.153,129200001.0
2005-10-28 04:38:00,87.16,87.16,87.119,87.119,133700001.0
2005-10-28 04:39:00,87.125,87.161,87.125,87.157,159900001.0
2005-10-28 04:40:00,87.144,87.174,87.144,87.171,241800001.0
2005-10-28 04:41:00,87.159,87.172,87.146,87.165,213799998.0
2005-10-28 04:42:00,87.161,87.181,87.153,87.175,206099999.0
2005-10-28 04:43:00,87.178,87.192,87.16,87.169,128099998.0
2005-10-28 04:44:00,87.162,87.178,87.153,87.178,167099999.0
2005-10-28 04:45:00,87.175,87.188,87.161,87.171,172400000.0
2005-10-28 04:46:00,87.158,87.18,87.15,87.166,152799999.0
2005-10-28 04:47:00,87.182,87.193,87.16,87.163,175900000.0
2005-10-28 04:48:00,87.154,87.183,87.151,87.17,202600000.0
2005-10-28 04:49:00,87.142,87.177,87.142,87.177,48600000.0
2005-10-28 04:50:00,87.171,87.208,87.157,87.202,173599999.0
2005-10-28 04:51:00,87.17,87.193,87.139,87.156,253699999.0
2005-10-28 04:52:00,87.16,87.166,87.131,87.148,134900000.0
2005-10-28 04:53:00,87.158,87.172,87.148,87.165,181899999.0
2005-10-28 04:54:00,87.164,87.169,87.139,87.155,227300001.0
2005-10-28 04:55:00,87.163,87.173,87.141,87.141,199900001.0
2005-10-28 04:56:00,87.167,87.169,87.14,87.146,147800000.0
2005-10-28 04:57:00,87.155,87.162,87.124,87.142,198099999.0
2005-10-28 04:58:00,87.156,87.171,87.13,87.13,169500000.0
2005-10-28 04:59:00,87.15,87.158,87.133,87.14,67200000.0
2005-10-28 05:00:00,87.177,87.179,87.138,87.152,92200000.0
2005-10-28 05:01:00,87.149,87.169,87.128,87.149,196099998.0
2005-10-28 05:02:00,87.167,87.206,87.167,87.178,140699998.0
2005-10-28 05:03:00,87.14,87.178,87.134,87.162,97800000.0
2005-10-28 05:04:00,87.162,87.187,87.143,87.143,170100001.0
2005-10-28 05:05:00,87.166,87.188,87.132,87.169,221700001.0
2005-10-28 05:06:00,87.162,87.194,87.152,87.16,214600001.0
2005-10-28 05:07:00,87.183,87.203,87.157,87.157,206799999.0
2005-10-28 05:08:00,87.174,87.194,87.153,87.164,143099999.0
2005-10-28 05:09:00,87.141,87.194,87.141,87.194,317999997.0
2005-10-28 05:10:00,87.171,87.216,87.171,87.211,215600000.0
2005-10-28 05:11:00,87.183,87.212,87.16,87.16,174299999.0
2005-10-28 05:12:00,87.192,87.212,87.18,87.212,193199997.0
2005-10-28 05:13:00,87.194,87.22,87.19,87.214,241099998.0
2005-10-28 05:14:00,87.211,87.269,87.211,87.269,251899999.0
2005-10-28 05:15:00,87.262,87.287,87.232,87.258,117300000.0
2005-10-28 05:16:00,87.259,87.273,87.238,87.25,231699999.0
2005-10-28 05:17:00,87.235,87.27,87.235,87.263,181799998.0
2005-10-28 05:18:00,87.241,87.26,87.231,87.249,216499997.0
2005-10-28 05:19:00,87.225,87.276,87.225,87.26,204399998.0
2005-10-28 05:20:00,87.244,87.284,87.244,87.273,208099998.0
2005-10-28 05:21:00,87.275,87.288,87.257,87.28,319499999.0
2005-10-28 05:22:00,87.287,87.295,87.245,87.245,215900001.0
2005-10-28 05:23:00,87.26,87.269,87.235,87.235,152900001.0
2005-10-28 05:24:00,87.245,87.28,87.242,87.252,172599998.0
2005-10-28 05:25:00,87.25,87.313,87.245,87.297,199200001.0
2005-10-28 05:26:00,87.243,87.274,87.243,87.268,155699999.0
2005-10-28 05:27:00,87.254,87.275,87.234,87.253,143999998.0
2005-10-28 05:28:00,87.251,87.282,87.244,87.272,184200002.0
2005-10-28 05:29:00,87.256,87.28,87.246,87.275,234699994.0
2005-10-28 05:30:00,87.261,87.284,87.239,87.258,220299999.0
2005-10-28 05:31:00,87.259,87.29,87.249,87.249,211799998.0
2005-10-28 05:32:00,87.25,87.286,87.247,87.262,179099998.0
2005-10-28 05:33:00,87.244,87.262,87.217,87.235,166700002.0
2005-10-28 05:34:00,87.217,87.246,87.21,87.225,179200002.0
2005-10-28 05:35:00,87.216,87.223,87.191,87.2,228399997.0
2005-10-28 05:36:00,87.192,87.215,87.184,87.207,183599995.0
2005-10-28 05:37:00,87.181,87.219,87.181,87.215,169399998.0
2005-10-28 05:38:00,87.211,87.246,87.188,87.223,279799999.0
2005-10-28 05:39:00,87.203,87.222,87.185,87.186,218300002.0
2005-10-28 05:40:00,87.199,87.253,87.199,87.226,138900000.0
2005-10-28 05:41:00,87.213,87.213,87.172,87.184,273700003.0
2005-10-28 05:42:00,87.194,87.206,87.177,87.178,278100000.0
2005-10-28 05:43:00,87.204,87.204,87.176,87.178,204800003.0
2005-10-28 05:44:00,87.18,87.203,87.166,87.166,175099998.0
2005-10-28 05:45:00,87.195,87.207,87.175,87.191,135799999.0
2005-10-28 05:46:00,87.18,87.212,87.18,87.212,137599999.0
2005-10-28 05:47:00,87.198,87.218,87.173,87.194,203100001.0
2005-10-28 05:48:00,87.19,87.21,87.169,87.182,201399998.0
2005-10-28 05:49:00,87.188,87.218,87.176,87.194,193099999.0
2005-10-28 05:50:00,87.188,87.222,87.171,87.201,188900001.0
2005-10-28 05:51:00,87.202,87.231,87.174,87.213,176700002.0
2005-10-28 05:52:00,87.194,87.194,87.158,87.173,206699997.0
2005-10-28 05:53:00,87.191,87.223,87.175,87.175,168200000.0
2005-10-28 05:54:00,87.173,87.218,87.173,87.211,160200000.0
2005-10-28 05:55:00,87.177,87.208,87.173,87.204,182800003.0
2005-10-28 05:56:00,87.2,87.207,87.154,87.154,137400002.0
2005-10-28 05:57:00,87.175,87.198,87.153,87.185,131799999.0
2005-10-28 05:58:00,87.198,87.216,87.194,87.216,162300001.0
2005-10-28 05:59:00,87.2,87.21,87.168,87.188,159699998.0
2005-10-28 06:00:00,87.191,87.206,87.171,87.171,284699999.0
2005-10-28 06:01:00,87.179,87.205,87.159,87.205,153600000.0
2005-10-28 06:02:00,87.191,87.232,87.188,87.215,180699998.0
2005-10-28 06:03:00,87.181,87.224,87.181,87.191,161999997.0
2005-10-28 06:04:00,87.192,87.208,87.178,87.194,189600003.0
2005-10-28 06:05:00,87.199,87.199,87.166,87.173,190600000.0
2005-10-28 06:06:00,87.192,87.231,87.172,87.199,158400003.0
2005-10-28 06:07:00,87.207,87.208,87.188,87.191,145100002.0
2005-10-28 06:08:00,87.194,87.21,87.172,87.207,219900001.0
2005-10-28 06:09:00,87.183,87.222,87.179,87.203,307100001.0
2005-10-28 06:10:00,87.203,87.216,87.187,87.209,207800000.0
2005-10-28 06:11:00,87.203,87.229,87.187,87.211,163999998.0
2005-10-28 06:12:00,87.22,87.224,87.188,87.204,177199998.0
2005-10-28 06:13:00,87.218,87.219,87.169,87.183,207799999.0
2005-10-28 06:14:00,87.207,87.228,87.186,87.204,147900001.0
2005-10-28 06:15:00,87.195,87.236,87.187,87.21,220700000.0
2005-10-28 06:16:00,87.212,87.242,87.194,87.198,180800001.0
2005-10-28 06:17:00,87.227,87.253,87.218,87.236,92599999.0
2005-10-28 06:18:00,87.214,87.233,87.173,87.188,203800003.0
2005-10-28 06:19:00,87.227,87.227,87.193,87.223,109300000.0
2005-10-28 06:20:00,87.214,87.238,87.188,87.203,139400000.0
2005-10-28 06:21:00,87.214,87.229,87.193,87.205,152600001.0
2005-10-28 06:22:00,87.209,87.233,87.189,87.206,242899998.0
2005-10-28 06:23:00,87.224,87.235,87.184,87.184,167499997.0
2005-10-28 06:24:00,87.207,87.248,87.201,87.201,217299999.0
2005-10-28 06:25:00,87.197,87.225,87.18,87.197,245499996.0
2005-10-28 06:26:00,87.222,87.232,87.183,87.184,145499999.0
2005-10-28 06:27:00,87.183,87.213,87.168,87.184,154200000.0
2005-10-28 06:28:00,87.141,87.185,87.132,87.154,198500001.0
2005-10-28 06:29:00,87.163,87.183,87.141,87.175,197799998.0
2005-10-28 06:30:00,87.183,87.212,87.179,87.199,101900000.0
2005-10-28 06:31:00,87.184,87.201,87.157,87.179,159099999.0
2005-10-28 06:32:00,87.159,87.188,87.146,87.171,227400001.0
2005-10-28 06:33:00,87.174,87.193,87.159,87.191,250000001.0
2005-10-28 06:34:00,87.184,87.188,87.147,87.162,227200002.0
2005-10-28 06:35:00,87.156,87.158,87.13,87.142,142300001.0
2005-10-28 06:36:00,87.155,87.175,87.149,87.169,120200000.0
2005-10-28 06:37:00,87.158,87.175,87.14,87.175,133499999.0
2005-10-28 06:38:00,87.161,87.183,87.152,87.165,347600001.0
2005-10-28 06:39:00,87.157,87.178,87.145,87.154,181200000.0
2005-10-28 06:40:00,87.185,87.185,87.137,87.14,136800000.0
2005-10-28 06:41:00,87.148,87.174,87.141,87.149,195800002.0
2005-10-28 06:42:00,87.142,87.173,87.123,87.157,219500004.0
2005-10-28 06:43:00,87.166,87.185,87.134,87.148,359799998.0
2005-10-28 06:44:00,87.144,87.168,87.131,87.147,134500001.0
2005-10-28 06:45:00,87.148,87.198,87.141,87.167,177099998.0
2005-10-28 06:46:00,87.17,87.186,87.152,87.153,215800003.0
2005-10-28 06:47:00,87.174,87.187,87.158,87.168,137499999.0
2005-10-28 06:48:00,87.172,87.184,87.154,87.159,181799996.0
2005-10-28 06:49:00,87.175,87.175,87.142,87.152,205700001.0
2005-10-28 06:50:00,87.176,87.178,87.147,87.173,305799995.0
2005-10-28 06:51:00,87.162,87.175,87.148,87.17,147600000.0
2005-10-28 06:52:00,87.149,87.171,87.136,87.171,178199999.0
2005-10-28 06:53:00,87.156,87.173,87.137,87.157,241000004.0
2005-10-28 06:54:00,87.182,87.183,87.146,87.153,219099999.0
2005-10-28 06:55:00,87.167,87.174,87.117,87.117,214400001.0
2005-10-28 06:56:00,87.123,87.169,87.121,87.146,173899998.0
2005-10-28 06:57:00,87.157,87.17,87.127,87.149,153600000.0
2005-10-28 06:58:00,87.17,87.19,87.141,87.159,229999998.0
2005-10-28 06:59:00,87.182,87.188,87.165,87.187,117299999.0
2005-10-28 07:00:00,87.172,87.192,87.169,87.188,191300001.0
2005-10-28 07:01:00,87.185,87.19,87.166,87.166,214900001.0
2005-10-28 07:02:00,87.186,87.197,87.173,87.182,172100000.0
2005-10-28 07:03:00,87.187,87.188,87.159,87.16,131100000.0
2005-10-28 07:04:00,87.184,87.19,87.172,87.172,164600003.0
2005-10-28 07:05:00,87.181,87.199,87.165,87.178,214599998.0
2005-10-28 07:06:00,87.189,87.216,87.189,87.197,119200001.0
2005-10-28 07:07:00,87.191,87.193,87.151,87.173,209300003.0
2005-10-28 07:08:00,87.204,87.206,87.177,87.192,185199999.0
2005-10-28 07:09:00,87.181,87.22,87.181,87.191,236499999.0
2005-10-28 07:10:00,87.185,87.185,87.157,87.157,163500000.0
2005-10-28 07:11:00,87.174,87.195,87.164,87.177,172700001.0
2005-10-28 07:12:00,87.165,87.186,87.157,87.183,225699997.0
2005-10-28 07:13:00,87.174,87.203,87.171,87.201,149800000.0
2005-10-28 07:14:00,87.196,87.215,87.18,87.202,275999997.0
2005-10-28 07:15:00,87.202,87.202,87.157,87.162,134900003.0
2005-10-28 07:16:00,87.159,87.201,87.159,87.169,285100004.0
2005-10-28 07:17:00,87.174,87.212,87.174,87.201,200300001.0
2005-10-28 07:18:00,87.18,87.193,87.165,87.184,214599999.0
2005-10-28 07:19:00,87.19,87.204,87.157,87.176,224799998.0
2005-10-28 07:20:00,87.178,87.201,87.171,87.192,111800001.0
2005-10-28 07:21:00,87.184,87.206,87.18,87.192,129300000.0
2005-10-28 07:22:00,87.195,87.2,87.173,87.188,101300002.0
2005-10-28 07:23:00,87.193,87.223,87.178,87.189,238299999.0
2005-10-28 07:24:00,87.215,87.223,87.188,87.197,181099995.0
2005-10-28 07:25:00,87.203,87.226,87.201,87.213,241699999.0
2005-10-28 07:26:00,87.205,87.228,87.185,87.218,236900004.0
2005-10-28 07:27:00,87.227,87.227,87.188,87.22,179499998.0
2005-10-28 07:28:00,87.213,87.218,87.177,87.177,227099999.0
2005-10-28 07:29:00,87.186,87.221,87.18,87.206,233400000.0
2005-10-28 07:30:00,87.199,87.225,87.199,87.223,160100000.0
2005-10-28 07:31:00,87.189,87.22,87.181,87.202,254100003.0
2005-10-28 07:32:00,87.206,87.235,87.194,87.215,227599999.0
2005-10-28 07:33:00,87.203,87.225,87.19,87.206,228900000.0
2005-10-28 07:34:00,87.216,87.228,87.18,87.182,190900002.0
2005-10-28 07:35:00,87.188,87.208,87.166,87.188,306999999.0
2005-10-28 07:36:00,87.197,87.205,87.166,87.183,264699999.0
2005-10-28 07:37:00,87.195,87.206,87.172,87.183,210900000.0
2005-10-28 07:38:00,87.199,87.213,87.168,87.171,230500000.0
2005-10-28 07:39:00,87.193,87.21,87.17,87.201,228999999.0
2005-10-28 07:40:00,87.18,87.205,87.177,87.205,207400002.0
2005-10-28 07:41:00,87.204,87.204,87.159,87.159,119399999.0
2005-10-28 07:42:00,87.155,87.216,87.147,87.178,192800003.0
2005-10-28 07:43:00,87.198,87.198,87.171,87.176,147900002.0
2005-10-28 07:44:00,87.199,87.203,87.174,87.19,122799999.0
2005-10-28 07:45:00,87.195,87.205,87.166,87.183,141299999.0
2005-10-28 07:46:00,87.137,87.209,87.137,87.2,132800000.0
2005-10-28 07:47:00,87.181,87.193,87.147,87.176,219599999.0
2005-10-28 07:48:00,87.186,87.206,87.18,87.193,241700000.0
2005-10-28 07:49:00,87.183,87.208,87.161,87.161,231799998.0
2005-10-28 07:50:00,87.185,87.206,87.143,87.143,252800003.0
2005-10-28 07:51:00,87.197,87.197,87.17,87.176,235300002.0
2005-10-28 07:52:00,87.17,87.197,87.145,87.18,128900000.0
2005-10-28 07:53:00,87.185,87.202,87.164,87.197,161499999.0
2005-10-28 07:54:00,87.18,87.221,87.174,87.192,223699998.0
2005-10-28 07:55:00,87.197,87.218,87.195,87.218,273900000.0
2005-10-28 07:56:00,87.216,87.216,87.186,87.198,150699998.0
2005-10-28 07:57:00,87.203,87.222,87.197,87.207,150400001.0
2005-10-28 07:58:00,87.182,87.192,87.153,87.171,98500001.0
2005-10-28 07:59:00,87.176,87.203,87.17,87.19,188499998.0
2005-10-28 08:00:00,87.202,87.202,87.161,87.192,191000004.0
2005-10-28 08:01:00,87.211,87.231,87.206,87.225,116599999.0
2005-10-28 08:02:00,87.214,87.233,87.197,87.205,204200000.0
2005-10-28 08:03:00,87.195,87.203,87.168,87.175,178600002.0
2005-10-28 08:04:00,87.189,87.22,87.179,87.217,165100001.0
2005-10-28 08:05:00,87.19,87.222,87.157,87.175,213800002.0
2005-10-28 08:06:00,87.2,87.222,87.189,87.2,165599998.0
2005-10-28 08:07:00,87.2,87.205,87.151,87.155,246099998.0
2005-10-28 08:08:00,87.163,87.193,87.144,87.144,258899994.0
2005-10-28 08:09:00,87.185,87.19,87.164,87.178,221099999.0
2005-10-28 08:10:00,87.155,87.184,87.133,87.158,119000001.0
2005-10-28 08:11:00,87.19,87.21,87.156,87.165,190499999.0
2005-10-28 08:12:00,87.198,87.213,87.185,87.199,181699998.0
2005-10-28 08:13:00,87.188,87.208,87.174,87.183,237500000.0
2005-10-28 08:14:00,87.188,87.217,87.16,87.173,257500002.0
2005-10-28 08:15:00,87.171,87.195,87.147,87.189,219799998.0
2005-10-28 08:16:00,87.15,87.207,87.128,87.182,220199999.0
2005-10-28 08:17:00,87.185,87.202,87.158,87.17,210099995.0
2005-10-28 08:18:00,87.155,87.17,87.145,87.157,211900003.0
2005-10-28 08:19:00,87.14,87.14,87.104,87.128,286599995.0
2005-10-28 08:20:00,87.124,87.137,87.098,87.119,173199997.0
2005-10-28 08:21:00,87.148,87.148,87.115,87.117,298400001.0
2005-10-28 08:22:00,87.148,87.166,87.128,87.162,173899998.0
2005-10-28 08:23:00,87.131,87.165,87.131,87.165,197400002.0
2005-10-28 08:24:00,87.144,87.191,87.14,87.191,185199999.0
2005-10-28 08:25:00,87.177,87.189,87.155,87.163,225000001.0
2005-10-28 08:26:00,87.146,87.176,87.146,87.176,152200001.0
2005-10-28 08:27:00,87.17,87.191,87.165,87.185,151300001.0
2005-10-28 08:28:00,87.162,87.185,87.127,87.185,280100000.0
2005-10-28 08:29:00,87.201,87.244,87.196,87.226,132699999.0
2005-10-28 08:30:00,87.24,87.24,87.214,87.22,188099999.0
2005-10-28 08:31:00,87.22,87.24,87.185,87.216,136199999.0
2005-10-28 08:32:00,87.214,87.235,87.188,87.205,134400000.0
2005-10-28 08:33:00,87.193,87.226,87.193,87.226,322899998.0
2005-10-28 08:34:00,87.212,87.269,87.212,87.265,158200004.0
2005-10-28 08:35:00,87.236,87.258,87.223,87.238,273900000.0
2005-10-28 08:36:00,87.233,87.247,87.213,87.239,164500000.0
2005-10-28 08:37:00,87.265,87.265,87.226,87.232,136599999.0
2005-10-28 08:38:00,87.247,87.247,87.217,87.225,159199999.0
2005-10-28 08:39:00,87.214,87.239,87.204,87.223,179899999.0
2005-10-28 08:40:00,87.222,87.24,87.215,87.233,175100000.0
2005-10-28 08:41:00,87.233,87.244,87.205,87.205,181500002.0
2005-10-28 08:42:00,87.218,87.272,87.206,87.213,294700001.0
2005-10-28 08:43:00,87.209,87.236,87.204,87.222,210700000.0
2005-10-28 08:44:00,87.2,87.247,87.17,87.219,169099999.0
2005-10-28 08:45:00,87.229,87.253,87.223,87.253,124800001.0
2005-10-28 08:46:00,87.24,87.261,87.217,87.221,118899999.0
2005-10-28 08:47:00,87.219,87.252,87.215,87.238,172299997.0
2005-10-28 08:48:00,87.229,87.242,87.2,87.212,202699997.0
2005-10-28 08:49:00,87.217,87.237,87.204,87.223,301600003.0
2005-10-28 08:50:00,87.238,87.249,87.212,87.212,171800000.0
2005-10-28 08:51:00,87.225,87.237,87.186,87.186,285700003.0
2005-10-28 08:52:00,87.196,87.222,87.184,87.204,178099999.0
2005-10-28 08:53:00,87.182,87.201,87.155,87.19,209799999.0
2005-10-28 08:54:00,87.188,87.196,87.158,87.181,108800000.0
2005-10-28 08:55:00,87.179,87.2,87.168,87.187,129399999.0
2005-10-28 08:56:00,87.189,87.189,87.136,87.136,146400000.0
2005-10-28 08:57:00,87.155,87.231,87.155,87.179,214300000.0
2005-10-28 08:58:00,87.15,87.15,87.122,87.122,152799999.0
2005-10-28 08:59:00,87.154,87.171,87.136,87.152,199500002.0
2005-10-28 09:00:00,87.129,87.158,87.129,87.15,175899999.0
2005-10-28 09:01:00,87.159,87.159,87.1,87.1,165299998.0
2005-10-28 09:02:00,87.12,87.133,87.098,87.109,165800000.0
2005-10-28 09:03:00,87.111,87.123,87.096,87.105,222500000.0
2005-10-28 09:04:00,87.093,87.136,87.077,87.102,338599999.0
2005-10-28 09:05:00,87.113,87.13,87.095,87.103,202199999.0
2005-10-28 09:06:00,87.115,87.118,87.093,87.105,161900000.0
2005-10-28 09:07:00,87.086,87.115,87.074,87.115,120600000.0
2005-10-28 09:08:00,87.121,87.13,87.097,87.11,124300001.0
2005-10-28 09:09:00,87.113,87.135,87.091,87.12,172399998.0
2005-10-28 09:10:00,87.12,87.148,87.12,87.146,116799998.0
2005-10-28 09:11:00,87.155,87.16,87.131,87.131,113399998.0
2005-10-28 09:12:00,87.149,87.172,87.145,87.162,110100000.0
2005-10-28 09:13:00,87.132,87.17,87.125,87.159,270299995.0
2005-10-28 09:14:00,87.155,87.165,87.143,87.143,110799998.0
2005-10-28 09:15:00,87.166,87.19,87.15,87.174,204899998.0
2005-10-28 09:16:00,87.198,87.204,87.175,87.196,178100002.0
2005-10-28 09:17:00,87.168,87.197,87.152,87.197,158100000.0
2005-10-28 09:18:00,87.151,87.176,87.139,87.176,117000001.0
2005-10-28 09:19:00,87.189,87.207,87.173,87.173,131400000.0
2005-10-28 09:20:00,87.181,87.196,87.156,87.174,188299999.0
2005-10-28 09:21:00,87.166,87.178,87.134,87.153,110199998.0
2005-10-28 09:22:00,87.165,87.178,87.138,87.15,194700000.0
2005-10-28 09:23:00,87.148,87.155,87.12,87.12,99400001.0
2005-10-28 09:24:00,87.105,87.134,87.088,87.134,151300000.0
2005-10-28 09:25:00,87.098,87.12,87.067,87.092,169700000.0
2005-10-28 09:26:00,87.088,87.117,87.088,87.105,215500001.0
2005-10-28 09:27:00,87.121,87.121,87.066,87.085,213900000.0
2005-10-28 09:28:00,87.084,87.122,87.073,87.122,104600000.0
2005-10-28 09:29:00,87.106,87.134,87.106,87.124,129200000.0
2005-10-28 09:30:00,87.11,87.128,87.072,87.086,156100001.0
2005-10-28 09:31:00,87.1,87.104,87.067,87.067,223499999.0
2005-10-28 09:32:00,87.073,87.102,87.052,87.088,152299999.0
2005-10-28 09:33:00,87.069,87.102,87.069,87.086,113399999.0
2005-10-28 09:34:00,87.094,87.099,87.069,87.083,209500002.0
2005-10-28 09:35:00,87.077,87.095,87.076,87.095,80900000.0
2005-10-28 09:36:00,87.079,87.097,87.073,87.087,132599998.0
2005-10-28 09:37:00,87.071,87.071,87.034,87.036,199699999.0
2005-10-28 09:38:00,87.047,87.055,87.031,87.037,166499996.0
2005-10-28 09:39:00,87.055,87.066,87.027,87.052,215300001.0
2005-10-28 09:40:00,87.046,87.062,87.029,87.033,146300000.0
2005-10-28 09:41:00,87.006,87.041,86.998,87.037,124199999.0
2005-10-28 09:42:00,87.054,87.064,87.035,87.035,125499998.0
2005-10-28 09:43:00,87.025,87.043,87.004,87.007,130099998.0
2005-10-28 09:44:00,87.046,87.068,87.033,87.066,262100000.0
2005-10-28 09:45:00,87.066,87.075,87.026,87.026,131000000.0
2005-10-28 09:46:00,86.993,87.018,86.978,86.983,200100000.0
2005-10-28 09:47:00,86.981,86.981,86.948,86.948,239299996.0
2005-10-28 09:48:00,86.983,86.988,86.966,86.967,192100003.0
2005-10-28 09:49:00,86.977,86.989,86.948,86.971,202599999.0
2005-10-28 09:50:00,86.955,86.977,86.929,86.949,229100002.0
2005-10-28 09:51:00,86.908,86.957,86.908,86.957,165300002.0
2005-10-28 09:52:00,86.961,86.972,86.949,86.955,194600001.0
2005-10-28 09:53:00,86.964,86.988,86.957,86.988,224200001.0
2005-10-28 09:54:00,86.988,86.996,86.975,86.977,124300000.0
2005-10-28 09:55:00,86.981,87.023,86.974,86.986,199399999.0
2005-10-28 09:56:00,87.003,87.024,86.973,87.001,217199995.0
2005-10-28 09:57:00,87.005,87.022,86.98,86.998,153299999.0
2005-10-28 09:58:00,87.006,87.006,86.976,86.985,206599997.0
2005-10-28 09:59:00,86.993,87.03,86.985,87.001,174300001.0
2005-10-28 10:00:00,86.993,87.0,86.97,86.983,160700004.0
2005-10-28 10:01:00,86.978,87.018,86.958,86.961,280900004.0
2005-10-28 10:02:00,86.952,86.969,86.936,86.947,169999998.0
2005-10-28 10:03:00,86.951,86.951,86.903,86.912,188600001.0
2005-10-28 10:04:00,86.929,86.936,86.911,86.919,142400000.0
2005-10-28 10:05:00,86.907,86.926,86.893,86.92,178799999.0
2005-10-28 10:06:00,86.915,86.932,86.897,86.914,272000000.0
2005-10-28 10:07:00,86.92,86.939,86.893,86.913,215399998.0
2005-10-28 10:08:00,86.911,86.942,86.911,86.915,205000002.0
2005-10-28 10:09:00,86.934,86.955,86.921,86.928,195700001.0
2005-10-28 10:10:00,86.948,86.966,86.941,86.944,216699995.0
2005-10-28 10:11:00,86.963,86.965,86.94,86.952,161999998.0
2005-10-28 10:12:00,86.959,86.959,86.938,86.938,188899998.0
2005-10-28 10:13:00,86.934,86.969,86.933,86.943,145200000.0
2005-10-28 10:14:00,86.949,86.981,86.948,86.98,79600000.0
2005-10-28 10:15:00,86.956,86.987,86.954,86.956,301799996.0
2005-10-28 10:16:00,86.963,86.991,86.963,86.985,154400001.0
2005-10-28 10:17:00,86.982,86.992,86.964,86.969,169600000.0
2005-10-28 10:18:00,86.982,87.023,86.982,87.021,167099999.0
2005-10-28 10:19:00,87.02,87.029,87.0,87.008,174599998.0
2005-10-28 10:20:00,87.035,87.06,87.025,87.05,216700001.0
2005-10-28 10:21:00,87.048,87.072,87.048,87.068,164399999.0
2005-10-28 10:22:00,87.055,87.087,87.037,87.053,252999997.0
2005-10-28 10:23:00,87.075,87.083,87.053,87.053,150099999.0
2005-10-28 10:24:00,87.037,87.065,87.02,87.036,241500003.0
2005-10-28 10:25:00,87.038,87.047,87.012,87.038,347099997.0
2005-10-28 10:26:00,87.022,87.066,87.022,87.059,147799998.0
2005-10-28 10:27:00,87.044,87.061,87.011,87.039,306100000.0
2005-10-28 10:28:00,87.042,87.044,86.999,87.012,255299999.0
2005-10-28 10:29:00,86.988,87.015,86.958,86.993,230400000.0
2005-10-28 10:30:00,87.023,87.031,87.008,87.008,130900000.0
2005-10-28 10:31:00,87.044,87.044,86.977,87.006,183700001.0
2005-10-28 10:32:00,87.007,87.031,86.986,87.02,194899996.0
2005-10-28 10:33:00,87.029,87.033,86.98,87.013,310400001.0
2005-10-28 10:34:00,87.012,87.033,86.991,87.007,217600000.0
2005-10-28 10:35:00,87.008,87.031,86.996,87.026,201099996.0
2005-10-28 10:36:00,87.016,87.039,87.007,87.018,213900001.0
2005-10-28 10:37:00,87.0,87.024,86.975,87.024,261200003.0
2005-10-28 10:38:00,86.984,87.022,86.966,86.997,204299999.0
2005-10-28 10:39:00,87.013,87.026,86.998,87.0,215000001.0
2005-10-28 10:40:00,86.962,87.031,86.962,87.031,143100001.0
2005-10-28 10:41:00,87.018,87.031,86.999,87.028,292199999.0
2005-10-28 10:42:00,86.985,87.032,86.985,87.03,215799998.0
2005-10-28 10:43:00,86.997,87.036,86.995,87.011,176099999.0
2005-10-28 10:44:00,87.01,87.02,86.988,86.993,253299999.0
2005-10-28 10:45:00,86.978,87.001,86.972,86.987,112100000.0
2005-10-28 10:46:00,86.973,86.997,86.973,86.99,145500000.0
2005-10-28 10:47:00,86.948,86.981,86.942,86.981,141600002.0
2005-10-28 10:48:00,86.961,86.99,86.954,86.99,181399997.0
2005-10-28 10:49:00,87.006,87.021,86.996,87.008,130000000.0
2005-10-28 10:50:00,87.008,87.008,86.945,86.949,157399999.0
2005-10-28 10:51:00,86.964,86.988,86.95,86.987,267799997.0
2005-10-28 10:52:00,86.929,86.985,86.929,86.961,265900000.0
2005-10-28 10:53:00,86.967,86.975,86.944,86.944,188900004.0
2005-10-28 10:54:00,86.944,86.962,86.926,86.94,115999998.0
2005-10-28 10:55:00,86.928,86.942,86.914,86.935,290900000.0
2005-10-28 10:56:00,86.936,86.945,86.903,86.932,189199997.0
2005-10-28 10:57:00,86.932,86.932,86.91,86.91,118800000.0
2005-10-28 10:58:00,86.92,86.943,86.919,86.935,192100001.0
2005-10-28 10:59:00,86.929,86.929,86.867,86.883,165000001.0
2005-10-28 11:00:00,86.932,86.936,86.871,86.901,198400000.0
2005-10-28 11:01:00,86.917,86.94,86.915,86.94,277900001.0
2005-10-28 11:02:00,86.933,86.954,86.909,86.939,96700000.0
2005-10-28 11:03:00,86.928,86.963,86.928,86.96,235099997.0
2005-10-28 11:04:00,86.939,86.957,86.936,86.952,154199996.0
2005-10-28 11:05:00,86.931,86.949,86.928,86.945,144900000.0
2005-10-28 11:06:00,86.917,86.95,86.917,86.939,235400002.0
2005-10-28 11:07:00,86.91,86.933,86.889,86.923,237299996.0
2005-10-28 11:08:00,86.923,86.924,86.897,86.906,176300000.0
2005-10-28 11:09:00,86.932,86.932,86.876,86.88,105400001.0
2005-10-28 11:10:00,86.889,86.916,86.866,86.873,148800000.0
2005-10-28 11:11:00,86.895,86.914,86.891,86.906,268199998.0
2005-10-28 11:12:00,86.898,86.906,86.882,86.893,231699998.0
2005-10-28 11:13:00,86.875,86.888,86.855,86.879,206099999.0
2005-10-28 11:14:00,86.866,86.903,86.856,86.866,153100000.0
2005-10-28 11:15:00,86.887,86.918,86.88,86.889,92700000.0
2005-10-28 11:16:00,86.893,86.912,86.892,86.912,116799999.0
2005-10-28 11:17:00,86.897,86.912,86.869,86.877,172400002.0
2005-10-28 11:18:00,86.894,86.912,86.852,86.889,153600000.0
2005-10-28 11:19:00,86.924,86.941,86.882,86.882,188699998.0
2005-10-28 11:20:00,86.902,86.932,86.892,86.917,102300001.0
2005-10-28 11:21:00,86.91,86.925,86.898,86.918,106400000.0
2005-10-28 11:22:00,86.92,86.931,86.9,86.9,133199999.0
2005-10-28 11:23:00,86.919,86.924,86.896,86.92,127299999.0
2005-10-28 11:24:00,86.913,86.924,86.893,86.901,161300000.0
2005-10-28 11:25:00,86.899,86.931,86.896,86.931,225199998.0
2005-10-28 11:26:00,86.935,86.935,86.904,86.914,203100001.0
2005-10-28 11:27:00,86.893,86.929,86.893,86.906,218800000.0
2005-10-28 11:28:00,86.915,86.946,86.902,86.913,150700000.0
2005-10-28 11:29:00,86.929,86.937,86.905,86.92,281500000.0
2005-10-28 11:30:00,86.922,86.93,86.897,86.911,223500001.0
2005-10-28 11:31:00,86.919,86.945,86.911,86.925,191999999.0
2005-10-28 11:32:00,86.911,86.955,86.911,86.941,205399999.0
2005-10-28 11:33:00,86.931,86.951,86.917,86.943,155899999.0
2005-10-28 11:34:00,86.926,86.959,86.916,86.959,180000003.0
2005-10-28 11:35:00,86.963,86.979,86.951,86.951,160600002.0
2005-10-28 11:36:00,86.948,86.967,86.917,86.941,155600000.0
2005-10-28 11:37:00,86.931,86.947,86.915,86.933,249999999.0
2005-10-28 11:38:00,86.921,86.959,86.91,86.938,308099999.0
2005-10-28 11:39:00,86.926,86.971,86.925,86.971,198800001.0
2005-10-28 11:40:00,86.917,86.971,86.917,86.958,230300000.0
2005-10-28 11:41:00,86.946,86.97,86.926,86.938,193399999.0
2005-10-28 11:42:00,86.928,86.955,86.903,86.926,183100000.0
2005-10-28 11:43:00,86.919,86.943,86.915,86.94,227400001.0
2005-10-28 11:44:00,86.941,86.941,86.91,86.91,89400000.0
2005-10-28 11:45:00,86.917,86.943,86.907,86.943,184500000.0
2005-10-28 11:46:00,86.938,86.94,86.917,86.92,254200001.0
2005-10-28 11:47:00,86.908,86.93,86.884,86.909,223900000.0
2005-10-28 11:48:00,86.935,86.944,86.917,86.925,238000001.0
2005-10-28 11:49:00,86.908,86.95,86.89,86.95,249500003.0
2005-10-28 11:50:00,86.965,86.967,86.941,86.955,178100000.0
2005-10-28 11:51:00,86.966,86.981,86.952,86.96,213400003.0
2005-10-28 11:52:00,86.953,86.967,86.922,86.924,285599999.0
2005-10-28 11:53:00,86.94,86.968,86.937,86.968,208300002.0
2005-10-28 11:54:00,86.971,86.971,86.919,86.94,206199996.0
2005-10-28 11:55:00,86.956,86.956,86.928,86.93,221500001.0
2005-10-28 11:56:00,86.933,86.969,86.933,86.949,192400001.0
2005-10-28 11:57:00,86.978,87.002,86.966,86.977,196299998.0
2005-10-28 11:58:00,86.968,86.999,86.965,86.999,190800002.0
2005-10-28 11:59:00,86.988,87.001,86.973,86.973,255800001.0
2005-10-28 12:00:00,86.977,87.0,86.955,86.982,289200001.0
2005-10-28 12:01:00,86.993,87.025,86.984,86.997,184500001.0
2005-10-28 12:02:00,87.009,87.033,87.009,87.032,312399997.0
2005-10-28 12:03:00,86.989,87.013,86.982,87.013,112599999.0
2005-10-28 12:04:00,86.968,86.995,86.954,86.994,172700000.0
2005-10-28 12:05:00,86.998,87.016,86.973,86.994,107700000.0
2005-10-28 12:06:00,87.013,87.017,86.988,87.003,132199998.0
2005-10-28 12:07:00,86.958,87.018,86.924,87.018,225299996.0
2005-10-28 12:08:00,87.004,87.034,87.004,87.033,194799999.0
2005-10-28 12:09:00,87.002,87.023,86.994,87.019,184500000.0
2005-10-28 12:10:00,86.984,87.023,86.984,87.023,138700002.0
2005-10-28 12:11:00,87.018,87.03,87.001,87.008,186199998.0
2005-10-28 12:12:00,86.996,87.026,86.994,87.026,239900000.0
2005-10-28 12:13:00,87.015,87.034,86.972,86.987,217100000.0
2005-10-28 12:14:00,87.032,87.047,87.018,87.021,216899999.0
2005-10-28 12:15:00,87.02,87.048,87.012,87.032,235899998.0
2005-10-28 12:16:00,87.009,87.054,87.009,87.054,77800000.0
2005-10-28 12:17:00,87.087,87.09,87.056,87.058,84500000.0
2005-10-28 12:18:00,87.069,87.092,87.056,87.074,203400000.0
2005-10-28 12:19:00,87.097,87.131,87.082,87.094,173499999.0
2005-10-28 12:20:00,87.089,87.105,87.067,87.103,265500002.0
2005-10-28 12:21:00,87.069,87.107,87.068,87.1,136599999.0
2005-10-28 12:22:00,87.122,87.146,87.117,87.124,98800001.0
2005-10-28 12:23:00,87.122,87.137,87.1,87.122,135300002.0
2005-10-28 12:24:00,87.109,87.132,87.084,87.087,249499997.0
2005-10-28 12:25:00,87.097,87.118,87.059,87.083,313200001.0
2005-10-28 12:26:00,87.085,87.114,87.052,87.063,133199998.0
2005-10-28 12:27:00,87.052,87.108,87.043,87.078,234700002.0
2005-10-28 12:28:00,87.058,87.102,87.058,87.077,172700002.0
2005-10-28 12:29:00,87.075,87.119,87.049,87.068,279500001.0
2005-10-28 12:30:00,87.089,87.116,87.088,87.109,183100001.0
2005-10-28 12:31:00,87.1,87.1,87.061,87.064,162099997.0
2005-10-28 12:32:00,87.07,87.095,87.043,87.059,306900003.0
2005-10-28 12:33:00,87.074,87.096,87.058,87.078,312400000.0
2005-10-28 12:34:00,87.078,87.097,87.054,87.08,73500000.0
2005-10-28 12:35:00,87.065,87.089,87.049,87.063,189300003.0
2005-10-28 12:36:00,87.07,87.096,87.056,87.087,245700000.0
2005-10-28 12:37:00,87.071,87.084,87.045,87.07,129200002.0
2005-10-28 12:38:00,87.069,87.084,87.04,87.04,180599998.0
2005-10-28 12:39:00,87.067,87.082,87.053,87.071,198199999.0
2005-10-28 12:40:00,87.049,87.067,87.03,87.04,232799998.0
2005-10-28 12:41:00,87.057,87.075,87.053,87.066,176799996.0
2005-10-28 12:42:00,87.055,87.08,87.022,87.03,154600001.0
2005-10-28 12:43:00,87.059,87.059,87.021,87.021,213200000.0
2005-10-28 12:44:00,87.008,87.065,87.008,87.032,215299998.0
2005-10-28 12:45:00,87.056,87.057,87.028,87.044,146699998.0
2005-10-28 12:46:00,87.027,87.048,87.007,87.028,179800000.0
2005-10-28 12:47:00,87.039,87.069,87.011,87.057,162799999.0
2005-10-28 12:48:00,87.053,87.053,87.031,87.034,200799999.0
2005-10-28 12:49:00,87.048,87.055,87.019,87.025,248399998.0
2005-10-28 12:50:00,87.009,87.061,87.009,87.061,233399993.0
2005-10-28 12:51:00,87.037,87.045,87.022,87.03,123200000.0
2005-10-28 12:52:00,87.033,87.033,86.998,87.011,273900002.0
2005-10-28 12:53:00,86.998,87.005,86.966,86.974,167800001.0
2005-10-28 12:54:00,86.99,87.036,86.979,86.98,226999998.0
2005-10-28 12:55:00,86.977,86.987,86.96,86.974,164400003.0
2005-10-28 12:56:00,86.969,86.983,86.96,86.982,148799999.0
2005-10-28 12:57:00,86.945,86.968,86.939,86.939,97800000.0
2005-10-28 12:58:00,86.923,86.938,86.912,86.928,166999999.0
2005-10-28 12:59:00,86.924,86.941,86.913,86.917,131600000.0
2005-10-28 13:00:00,86.876,86.926,86.875,86.905,168200000.0
2005-10-28 13:01:00,86.923,86.975,86.923,86.975,248399999.0
2005-10-28 13:02:00,86.958,86.984,86.942,86.962,235999998.0
2005-10-28 13:03:00,86.95,86.968,86.918,86.95,285799997.0
2005-10-28 13:04:00,86.95,86.954,86.916,86.932,274800000.0
2005-10-28 13:05:00,86.916,86.944,86.911,86.926,157599999.0
2005-10-28 13:06:00,86.926,86.941,86.902,86.931,166200002.0
2005-10-28 13:07:00,86.923,86.937,86.894,86.914,208899999.0
2005-10-28 13:08:00,86.925,86.947,86.907,86.931,107600001.0
2005-10-28 13:09:00,86.923,86.946,86.919,86.946,251199999.0
2005-10-28 13:10:00,86.956,86.96,86.936,86.945,180700001.0
2005-10-28 13:11:00,86.944,86.956,86.926,86.954,249200001.0
2005-10-28 13:12:00,86.951,86.965,86.924,86.957,169899999.0
2005-10-28 13:13:00,86.939,86.956,86.925,86.956,174300003.0
2005-10-28 13:14:00,86.957,86.957,86.924,86.935,127499998.0
2005-10-28 13:15:00,86.95,86.95,86.919,86.922,209200000.0
2005-10-28 13:16:00,86.926,86.955,86.908,86.934,243000000.0
2005-10-28 13:17:00,86.934,86.936,86.903,86.921,181500001.0
2005-10-28 13:18:00,86.921,86.952,86.911,86.94,206099998.0
2005-10-28 13:19:00,86.926,86.939,86.906,86.916,215800000.0
2005-10-28 13:20:00,86.913,86.957,86.912,86.929,168599998.0
2005-10-28 13:21:00,86.941,86.96,86.932,86.945,184000001.0
2005-10-28 13:22:00,86.913,86.945,86.903,86.945,149300000.0
2005-10-28 13:23:00,86.941,86.967,86.933,86.949,181100000.0
2005-10-28 13:24:00,86.955,86.965,86.919,86.919,240699995.0
2005-10-28 13:25:00,86.925,86.947,86.912,86.934,134500000.0
2005-10-28 13:26:00,86.941,86.95,86.914,86.927,168799999.0
2005-10-28 13:27:00,86.963,86.971,86.941,86.941,350499999.0
2005-10-28 13:28:00,86.943,86.975,86.943,86.975,145600000.0
2005-10-28 13:29:00,86.953,86.976,86.927,86.949,149900002.0
2005-10-28 13:30:00,86.963,86.99,86.963,86.987,144800001.0
2005-10-28 13:31:00,86.983,86.983,86.955,86.961,241499999.0
2005-10-28 13:32:00,86.965,86.985,86.942,86.977,193800001.0
2005-10-28 13:33:00,86.959,86.988,86.949,86.975,187300000.0
2005-10-28 13:34:00,86.956,87.001,86.956,86.985,173399994.0
2005-10-28 13:35:00,86.964,86.987,86.95,86.967,193599998.0
2005-10-28 13:36:00,86.944,86.991,86.944,86.962,203799997.0
2005-10-28 13:37:00,86.948,86.964,86.922,86.922,344899999.0
2005-10-28 13:38:00,86.911,86.933,86.891,86.903,99400000.0
2005-10-28 13:39:00,86.934,86.947,86.914,86.927,216499999.0
2005-10-28 13:40:00,86.914,86.958,86.908,86.952,219300001.0
2005-10-28 13:41:00,86.94,86.951,86.92,86.92,192800002.0
2005-10-28 13:42:00,86.926,86.96,86.926,86.95,191600003.0
2005-10-28 13:43:00,86.928,86.968,86.928,86.968,202199996.0
2005-10-28 13:44:00,86.98,87.001,86.967,86.977,270599996.0
2005-10-28 13:45:00,86.969,87.003,86.95,87.003,214600001.0
2005-10-28 13:46:00,86.997,87.004,86.971,86.982,238699999.0
2005-10-28 13:47:00,86.99,87.002,86.972,86.985,183600000.0
2005-10-28 13:48:00,86.998,87.007,86.965,86.979,320599996.0
2005-10-28 13:49:00,87.003,87.013,86.982,86.982,250399999.0
2005-10-28 13:50:00,86.942,86.983,86.942,86.983,188199998.0
2005-10-28 13:51:00,86.98,86.989,86.965,86.978,287700002.0
2005-10-28 13:52:00,86.948,86.971,86.943,86.971,227500000.0
2005-10-28 13:53:00,86.966,86.981,86.938,86.971,165599995.0
2005-10-28 13:54:00,86.971,86.983,86.944,86.962,170800001.0
2005-10-28 13:55:00,86.954,86.998,86.952,86.998,282300000.0
2005-10-28 13:56:00,86.996,87.011,86.97,87.0,141700002.0
2005-10-28 13:57:00,86.985,87.004,86.965,86.988,213699999.0
2005-10-28 13:58:00,86.974,86.988,86.96,86.977,197900001.0
2005-10-28 13:59:00,86.959,86.984,86.939,86.97,143499999.0
2005-10-28 14:00:00,86.975,86.996,86.963,86.996,188400002.0
2005-10-28 14:01:00,86.958,86.981,86.933,86.963,193899996.0
2005-10-28 14:02:00,86.949,86.966,86.934,86.934,167400001.0
2005-10-28 14:03:00,86.936,86.957,86.911,86.937,138299999.0
2005-10-28 14:04:00,86.967,86.979,86.94,86.96,120600001.0
2005-10-28 14:05:00,86.931,86.958,86.931,86.947,107999998.0
2005-10-28 14:06:00,86.919,86.972,86.919,86.962,211999997.0
2005-10-28 14:07:00,86.956,86.956,86.917,86.926,232400001.0
2005-10-28 14:08:00,86.911,86.929,86.899,86.921,201999996.0
2005-10-28 14:09:00,86.887,86.943,86.887,86.929,145300001.0
2005-10-28 14:10:00,86.936,86.936,86.904,86.904,118100002.0
2005-10-28 14:11:00,86.911,86.911,86.878,86.886,178300003.0
2005-10-28 14:12:00,86.885,86.905,86.871,86.887,196499995.0
2005-10-28 14:13:00,86.861,86.88,86.843,86.88,164300001.0
2005-10-28 14:14:00,86.853,86.875,86.848,86.875,313599998.0
2005-10-28 14:15:00,86.867,86.886,86.843,86.873,235799999.0
2005-10-28 14:16:00,86.887,86.892,86.835,86.854,295499997.0
2005-10-28 14:17:00,86.875,86.889,86.859,86.873,247400000.0
2005-10-28 14:18:00,86.876,86.876,86.839,86.839,171700000.0
2005-10-28 14:19:00,86.821,86.862,86.821,86.862,208299998.0
2005-10-28 14:20:00,86.847,86.863,86.835,86.853,166099997.0
2005-10-28 14:21:00,86.831,86.841,86.803,86.81,262199997.0
2005-10-28 14:22:00,86.773,86.794,86.747,86.793,169299998.0
2005-10-28 14:23:00,86.805,86.829,86.805,86.82,86400001.0
2005-10-28 14:24:00,86.81,86.841,86.81,86.84,275400000.0
2005-10-28 14:25:00,86.849,86.858,86.814,86.822,134199999.0
2005-10-28 14:26:00,86.831,86.846,86.804,86.833,172600002.0
2005-10-28 14:27:00,86.833,86.855,86.81,86.83,197500002.0
2005-10-28 14:28:00,86.841,86.877,86.826,86.855,131499999.0
2005-10-28 14:29:00,86.891,86.92,86.89,86.903,197100000.0
2005-10-28 14:30:00,86.869,86.908,86.869,86.882,145300000.0
2005-10-28 14:31:00,86.907,86.92,86.882,86.882,140600002.0
2005-10-28 14:32:00,86.922,86.923,86.893,86.894,203899998.0
2005-10-28 14:33:00,86.876,86.909,86.844,86.854,104400000.0
2005-10-28 14:34:00,86.862,86.862,86.826,86.834,224800002.0
2005-10-28 14:35:00,86.857,86.857,86.792,86.804,130000000.0
2005-10-28 14:36:00,86.791,86.813,86.78,86.784,287999998.0
2005-10-28 14:37:00,86.837,86.837,86.79,86.805,188300002.0
2005-10-28 14:38:00,86.829,86.858,86.829,86.853,100799999.0
2005-10-28 14:39:00,86.848,86.848,86.799,86.799,117599999.0
2005-10-28 14:40:00,86.829,86.85,86.819,86.834,172900004.0
2005-10-28 14:41:00,86.82,86.84,86.763,86.82,185699999.0
2005-10-28 14:42:00,86.808,86.849,86.807,86.834,150900001.0
2005-10-28 14:43:00,86.857,86.865,86.839,86.842,134700000.0
2005-10-28 14:44:00,86.847,86.859,86.827,86.837,222200000.0
2005-10-28 14:45:00,86.842,86.851,86.824,86.834,165299997.0
2005-10-28 14:46:00,86.84,86.855,86.83,86.834,133500000.0
2005-10-28 14:47:00,86.84,86.861,86.827,86.836,183699999.0
2005-10-28 14:48:00,86.829,86.855,86.787,86.787,227200002.0
2005-10-28 14:49:00,86.852,86.865,86.829,86.829,129599997.0
2005-10-28 14:50:00,86.817,86.863,86.816,86.862,279600001.0
2005-10-28 14:51:00,86.868,86.879,86.835,86.835,144399999.0
2005-10-28 14:52:00,86.85,86.865,86.836,86.859,185400000.0
2005-10-28 14:53:00,86.84,86.864,86.833,86.847,208400001.0
2005-10-28 14:54:00,86.82,86.855,86.814,86.855,191100002.0
2005-10-28 14:55:00,86.837,86.861,86.835,86.861,146400000.0
2005-10-28 14:56:00,86.846,86.865,86.822,86.83,121000001.0
2005-10-28 14:57:00,86.818,86.838,86.803,86.83,102500001.0
2005-10-28 14:58:00,86.81,86.83,86.798,86.814,160500001.0
2005-10-28 14:59:00,86.804,86.844,86.787,86.825,209899998.0
2005-10-28 15:00:00,86.818,86.835,86.799,86.824,202899998.0
2005-10-28 15:01:00,86.808,86.851,86.808,86.844,289800004.0
2005-10-28 15:02:00,86.847,86.85,86.816,86.821,227899997.0
2005-10-28 15:03:00,86.84,86.848,86.8,86.8,323300000.0
2005-10-28 15:04:00,86.807,86.819,86.794,86.8,141699999.0
2005-10-28 15:05:00,86.83,86.836,86.804,86.823,337600000.0
2005-10-28 15:06:00,86.84,86.858,86.834,86.836,197999997.0
2005-10-28 15:07:00,86.839,86.858,86.794,86.83,174099999.0
2005-10-28 15:08:00,86.866,86.873,86.847,86.848,214999999.0
2005-10-28 15:09:00,86.842,86.878,86.821,86.852,275200000.0
2005-10-28 15:10:00,86.838,86.864,86.829,86.863,200499998.0
2005-10-28 15:11:00,86.862,86.862,86.832,86.834,117000001.0
2005-10-28 15:12:00,86.832,86.842,86.815,86.826,169600001.0
2005-10-28 15:13:00,86.814,86.844,86.803,86.819,212900000.0
2005-10-28 15:14:00,86.835,86.835,86.8,86.834,205199995.0
2005-10-28 15:15:00,86.821,86.85,86.821,86.85,194100000.0
2005-10-28 15:16:00,86.864,86.864,86.833,86.833,121400000.0
2005-10-28 15:17:00,86.806,86.831,86.797,86.815,192600000.0
2005-10-28 15:18:00,86.808,86.821,86.792,86.8,351800004.0
2005-10-28 15:19:00,86.794,86.823,86.779,86.813,191599999.0
2005-10-28 15:20:00,86.809,86.826,86.794,86.826,145299998.0
2005-10-28 15:21:00,86.8,86.826,86.794,86.826,176500000.0
2005-10-28 15:22:00,86.817,86.848,86.817,86.836,94000000.0
2005-10-28 15:23:00,86.833,86.839,86.818,86.821,249499998.0
2005-10-28 15:24:00,86.84,86.844,86.81,86.81,125400000.0
2005-10-28 15:25:00,86.822,86.841,86.815,86.828,144299999.0
2005-10-28 15:26:00,86.817,86.85,86.817,86.84,226500002.0
2005-10-28 15:27:00,86.818,86.839,86.797,86.831,197199998.0
2005-10-28 15:28:00,86.818,86.841,86.807,86.815,166100001.0
2005-10-28 15:29:00,86.843,86.845,86.817,86.836,186599999.0
2005-10-28 15:30:00,86.808,86.843,86.793,86.828,169400001.0
2005-10-28 15:31:00,86.832,86.845,86.816,86.833,190800001.0
2005-10-28 15:32:00,86.816,86.851,86.816,86.831,179399998.0
2005-10-28 15:33:00,86.843,86.845,86.802,86.804,179800001.0
2005-10-28 15:34:00,86.802,86.847,86.802,86.827,257800001.0
2005-10-28 15:35:00,86.822,86.845,86.812,86.825,89500000.0
2005-10-28 15:36:00,86.837,86.85,86.825,86.85,143199999.0
2005-10-28 15:37:00,86.825,86.844,86.801,86.835,229099997.0
2005-10-28 15:38:00,86.826,86.842,86.792,86.8,154599999.0
2005-10-28 15:39:00,86.834,86.845,86.819,86.824,186399997.0
2005-10-28 15:40:00,86.825,86.842,86.759,86.83,276800002.0
2005-10-28 15:41:00,86.797,86.849,86.797,86.817,160100003.0
2005-10-28 15:42:00,86.823,86.861,86.823,86.861,131500001.0
2005-10-28 15:43:00,86.847,86.881,86.844,86.863,334399997.0
2005-10-28 15:44:00,86.846,86.868,86.813,86.83,157500001.0
2005-10-28 15:45:00,86.852,86.865,86.799,86.818,318000001.0
2005-10-28 15:46:00,86.754,86.789,86.754,86.774,181299999.0
2005-10-28 15:47:00,86.787,86.802,86.746,86.762,110100000.0
2005-10-28 15:48:00,86.742,86.796,86.736,86.796,100100002.0
2005-10-28 15:49:00,86.79,86.813,86.772,86.813,192400000.0
2005-10-28 15:50:00,86.799,86.811,86.783,86.801,98300001.0
2005-10-28 15:51:00,86.774,86.798,86.759,86.768,156600000.0
2005-10-28 15:52:00,86.75,86.775,86.729,86.743,266399999.0
2005-10-28 15:53:00,86.721,86.759,86.721,86.747,165699998.0
2005-10-28 15:54:00,86.728,86.747,86.709,86.733,142799998.0
2005-10-28 15:55:00,86.756,86.768,86.741,86.746,208800001.0
2005-10-28 15:56:00,86.75,86.767,86.746,86.767,197899998.0
2005-10-28 15:57:00,86.765,86.767,86.74,86.74,152500000.0
2005-10-28 15:58:00,86.743,86.764,86.738,86.757,171099997.0
2005-10-28 15:59:00,86.754,86.763,86.736,86.743,199100001.0
2005-10-28 16:00:00,86.741,86.764,86.706,86.722,278700001.0
2005-10-28 16:01:00,86.706,86.711,86.677,86.681,218800005.0
2005-10-28 16:02:00,86.667,86.698,86.667,86.678,91300000.0
2005-10-28 16:03:00,86.688,86.708,86.666,86.705,67600000.0
2005-10-28 16:04:00,86.695,86.711,86.675,86.695,118700000.0
2005-10-28 16:05:00,86.709,86.715,86.687,86.701,186300001.0
2005-10-28 16:06:00,86.692,86.718,86.69,86.714,101400000.0
2005-10-28 16:07:00,86.703,86.722,86.701,86.717,166100000.0
2005-10-28 16:08:00,86.727,86.75,86.719,86.731,115899998.0
2005-10-28 16:09:00,86.735,86.756,86.73,86.751,210699998.0
2005-10-28 16:10:00,86.735,86.753,86.73,86.743,87400000.0
2005-10-28 16:11:00,86.706,86.753,86.705,86.753,215400002.0
2005-10-28 16:12:00,86.729,86.761,86.729,86.761,106900002.0
2005-10-28 16:13:00,86.752,86.771,86.749,86.756,223200001.0
2005-10-28 16:14:00,86.741,86.762,86.717,86.734,147699997.0
2005-10-28 16:15:00,86.762,86.77,86.734,86.745,268800001.0
2005-10-28 16:16:00,86.759,86.777,86.745,86.76,111000002.0
2005-10-28 16:17:00,86.747,86.781,86.742,86.764,286700000.0
2005-10-28 16:18:00,86.747,86.765,86.736,86.765,184800002.0
2005-10-28 16:19:00,86.762,86.781,86.757,86.774,182700000.0
2005-10-28 16:20:00,86.747,86.767,86.737,86.76,196499999.0
2005-10-28 16:21:00,86.765,86.769,86.727,86.727,196099995.0
2005-10-28 16:22:00,86.768,86.788,86.76,86.775,201000000.0
2005-10-28 16:23:00,86.759,86.763,86.734,86.74,204400002.0
2005-10-28 16:24:00,86.731,86.769,86.727,86.742,92300000.0
2005-10-28 16:25:00,86.761,86.776,86.736,86.745,204000003.0
2005-10-28 16:26:00,86.748,86.748,86.706,86.717,148300003.0
2005-10-28 16:27:00,86.732,86.749,86.718,86.729,253700000.0
2005-10-28 16:28:00,86.728,86.728,86.697,86.705,143799997.0
2005-10-28 16:29:00,86.709,86.735,86.705,86.718,141800001.0
2005-10-28 16:30:00,86.707,86.719,86.684,86.703,323200005.0
2005-10-28 16:31:00,86.693,86.729,86.685,86.729,145599998.0
2005-10-28 16:32:00,86.706,86.725,86.699,86.717,234499999.0
2005-10-28 16:33:00,86.688,86.71,86.661,86.673,147000001.0
2005-10-28 16:34:00,86.669,86.683,86.642,86.646,183599999.0
2005-10-28 16:35:00,86.636,86.667,86.635,86.638,197600001.0
2005-10-28 16:36:00,86.674,86.713,86.663,86.68,106000000.0
2005-10-28 16:37:00,86.694,86.706,86.662,86.68,152700001.0
2005-10-28 16:38:00,86.662,86.662,86.629,86.645,174500001.0
2005-10-28 16:39:00,86.637,86.646,86.612,86.612,93600000.0
2005-10-28 16:40:00,86.612,86.638,86.575,86.587,232500004.0
2005-10-28 16:41:00,86.583,86.622,86.569,86.609,213000001.0
2005-10-28 16:42:00,86.603,86.625,86.582,86.593,256899998.0
2005-10-28 16:43:00,86.569,86.596,86.569,86.596,98900000.0
2005-10-28 16:44:00,86.583,86.597,86.561,86.579,152800000.0
2005-10-28 16:45:00,86.585,86.603,86.58,86.596,202399999.0
2005-10-28 16:46:00,86.569,86.588,86.563,86.57,218500001.0
2005-10-28 16:47:00,86.59,86.59,86.553,86.576,150300000.0
2005-10-28 16:48:00,86.569,86.599,86.566,86.586,181500000.0
2005-10-28 16:49:00,86.597,86.62,86.596,86.62,225699995.0
2005-10-28 16:50:00,86.604,86.625,86.589,86.618,162900001.0
2005-10-28 16:51:00,86.622,86.643,86.605,86.625,104300000.0
2005-10-28 16:52:00,86.65,86.666,86.639,86.65,252100002.0
2005-10-28 16:53:00,86.635,86.658,86.628,86.658,185300003.0
2005-10-28 16:54:00,86.646,86.655,86.622,86.637,131099998.0
2005-10-28 16:55:00,86.655,86.694,86.655,86.694,199700000.0
2005-10-28 16:56:00,86.697,86.707,86.68,86.697,140400000.0
2005-10-28 16:57:00,86.67,86.694,86.662,86.693,276100001.0
2005-10-28 16:58:00,86.698,86.752,86.672,86.729,274699995.0
2005-10-28 16:59:00,86.731,86.77,86.729,86.77,202599999.0
2005-10-28 17:00:00,86.754,86.774,86.739,86.739,187300000.0
2005-10-28 17:01:00,86.708,86.747,86.707,86.724,299199999.0
2005-10-28 17:02:00,86.737,86.742,86.694,86.694,188200000.0
2005-10-28 17:03:00,86.694,86.71,86.666,86.69,307800002.0
2005-10-28 17:04:00,86.698,86.718,86.672,86.697,138799999.0
2005-10-28 17:05:00,86.709,86.709,86.687,86.687,131200000.0
2005-10-28 17:06:00,86.704,86.71,86.692,86.71,207700000.0
2005-10-28 17:07:00,86.714,86.746,86.702,86.735,130700000.0
2005-10-28 17:08:00,86.736,86.761,86.736,86.76,104200000.0
2005-10-28 17:09:00,86.759,86.788,86.734,86.734,145299997.0
2005-10-28 17:10:00,86.763,86.781,86.746,86.761,173900003.0
2005-10-28 17:11:00,86.783,86.795,86.758,86.777,206600002.0
2005-10-28 17:12:00,86.789,86.797,86.769,86.772,163700002.0
2005-10-28 17:13:00,86.775,86.799,86.773,86.796,289999993.0
2005-10-28 17:14:00,86.787,86.809,86.783,86.803,123199999.0
2005-10-28 17:15:00,86.801,86.801,86.737,86.744,267000000.0
2005-10-28 17:16:00,86.766,86.766,86.719,86.719,158999999.0
2005-10-28 17:17:00,86.715,86.758,86.71,86.71,278599997.0
2005-10-28 17:18:00,86.723,86.74,86.713,86.738,121500000.0
2005-10-28 17:19:00,86.696,86.722,86.682,86.7,149499999.0
2005-10-28 17:20:00,86.712,86.729,86.678,86.708,185699999.0
2005-10-28 17:21:00,86.725,86.741,86.715,86.738,239400005.0
2005-10-28 17:22:00,86.713,86.738,86.703,86.714,165399997.0
2005-10-28 17:23:00,86.714,86.743,86.703,86.743,241900000.0
2005-10-28 17:24:00,86.711,86.747,86.711,86.737,175300002.0
2005-10-28 17:25:00,86.718,86.746,86.707,86.746,290800000.0
2005-10-28 17:26:00,86.736,86.736,86.708,86.716,188900003.0
2005-10-28 17:27:00,86.717,86.737,86.699,86.699,180699999.0
2005-10-28 17:28:00,86.691,86.717,86.687,86.717,158200002.0
2005-10-28 17:29:00,86.701,86.737,86.701,86.737,155599999.0
2005-10-28 17:30:00,86.716,86.744,86.712,86.731,181499997.0
2005-10-28 17:31:00,86.724,86.762,86.724,86.747,204300000.0
2005-10-28 17:32:00,86.711,86.756,86.706,86.735,159299999.0
2005-10-28 17:33:00,86.72,86.755,86.714,86.751,214999999.0
2005-10-28 17:34:00,86.748,86.768,86.725,86.747,181800002.0
2005-10-28 17:35:00,86.756,86.77,86.734,86.755,230399997.0
2005-10-28 17:36:00,86.747,86.768,86.744,86.753,134100000.0
2005-10-28 17:37:00,86.742,86.742,86.699,86.724,150399999.0
2005-10-28 17:38:00,86.736,86.748,86.693,86.729,283299996.0
2005-10-28 17:39:00,86.751,86.763,86.736,86.747,168999999.0
2005-10-28 17:40:00,86.751,86.751,86.718,86.728,181300000.0
2005-10-28 17:41:00,86.74,86.765,86.693,86.693,300599998.0
2005-10-28 17:42:00,86.712,86.724,86.667,86.667,152800003.0
2005-10-28 17:43:00,86.678,86.698,86.659,86.683,231199999.0
2005-10-28 17:44:00,86.677,86.692,86.663,86.676,326699997.0
2005-10-28 17:45:00,86.67,86.697,86.653,86.667,208000001.0
2005-10-28 17:46:00,86.689,86.695,86.657,86.671,313299998.0
2005-10-28 17:47:00,86.683,86.711,86.661,86.693,200500002.0
2005-10-28 17:48:00,86.706,86.706,86.671,86.671,153099998.0
2005-10-28 17:49:00,86.69,86.69,86.655,86.67,148899998.0
2005-10-28 17:50:00,86.672,86.7,86.669,86.678,258799997.0
2005-10-28 17:51:00,86.676,86.694,86.668,86.676,329899999.0
2005-10-28 17:52:00,86.702,86.702,86.668,86.67,124299999.0
2005-10-28 17:53:00,86.674,86.692,86.66,86.684,195900001.0
2005-10-28 17:54:00,86.683,86.683,86.641,86.648,200900001.0
2005-10-28 17:55:00,86.684,86.694,86.667,86.67,157300004.0
2005-10-28 17:56:00,86.655,86.668,86.636,86.652,107499999.0
2005-10-28 17:57:00,86.674,86.687,86.658,86.664,190999997.0
2005-10-28 17:58:00,86.67,86.67,86.625,86.625,292799996.0
2005-10-28 17:59:00,86.623,86.64,86.606,86.618,187700002.0
2005-10-28 18:00:00,86.607,86.678,86.582,86.652,197899999.0
2005-10-28 18:01:00,86.663,86.682,86.646,86.659,1309700004.0
2005-10-28 18:02:00,86.65,86.662,86.603,86.633,2119699996.0
2005-10-28 18:03:00,86.634,86.658,86.614,86.641,2112599990.0
2005-10-28 18:04:00,86.665,86.668,86.619,86.632,1914999998.0
2005-10-28 18:05:00,86.626,86.661,86.617,86.65,1849499995.0
2005-10-28 18:06:00,86.651,86.663,86.622,86.663,1538999989.0
2005-10-28 18:07:00,86.637,86.673,86.635,86.646,2051299991.0
2005-10-28 18:08:00,86.69,86.74,86.66,86.69,1527299994.0
2005-10-28 18:09:00,86.648,86.675,86.643,86.658,1527299994.0
2005-10-28 18:10:00,86.651,86.66,86.618,86.635,1724400005.0
2005-10-28 18:11:00,86.627,86.658,86.607,86.625,1111700003.0
2005-10-28 18:12:00,86.607,86.649,86.607,86.633,1218799998.0
2005-10-28 18:13:00,86.627,86.653,86.599,86.621,1625700000.0
2005-10-28 18:14:00,86.63,86.664,86.628,86.658,1455499990.0
2005-10-28 18:15:00,86.7,86.71,86.66,86.69,689499993.0
2005-10-28 18:16:00,86.7,86.74,86.66,86.71,689499993.0
2005-10-28 18:17:00,86.673,86.711,86.645,86.665,689499993.0
2005-10-28 18:18:00,86.677,86.685,86.619,86.685,1246300005.0
2005-10-28 18:19:00,86.669,86.695,86.658,86.691,1944799994.0
2005-10-28 18:20:00,86.676,86.707,86.648,86.678,1696700003.0
2005-10-28 18:21:00,86.676,86.69,86.659,86.69,1439699998.0
2005-10-28 18:22:00,86.708,86.716,86.686,86.696,1687899991.0
2005-10-28 18:23:00,86.72,86.78,86.69,86.74,1626199987.0
2005-10-28 18:24:00,86.705,86.742,86.69,86.742,1626199987.0
2005-10-28 18:25:00,86.73,86.79,86.72,86.77,1568700002.0
2005-10-28 18:26:00,86.702,86.731,86.693,86.705,1568700002.0
2005-10-28 18:27:00,86.693,86.719,86.691,86.693,1326599991.0
2005-10-28 18:28:00,86.696,86.709,86.657,86.674,1080599993.0
2005-10-28 18:29:00,86.694,86.725,86.681,86.725,1484400005.0
2005-10-28 18:30:00,86.69,86.724,86.679,86.701,804899999.0
2005-10-28 18:31:00,86.708,86.72,86.688,86.702,1335800000.0
2005-10-28 18:32:00,86.7,86.709,86.632,86.669,1713599996.0
2005-10-28 18:33:00,86.671,86.697,86.647,86.695,1790099985.0
2005-10-28 18:34:00,86.677,86.713,86.658,86.695,1843799993.0
2005-10-28 18:35:00,86.675,86.694,86.664,86.666,1515399992.0
2005-10-28 18:36:00,86.645,86.688,86.629,86.688,1556100001.0
2005-10-28 18:37:00,86.679,86.695,86.634,86.665,1246599999.0
2005-10-28 18:38:00,86.68,86.691,86.663,86.663,739299998.0
2005-10-28 18:39:00,86.685,86.695,86.664,86.69,393800002.0
2005-10-28 18:40:00,86.691,86.704,86.673,86.685,923899991.0
2005-10-28 18:41:00,86.687,86.709,86.651,86.691,912300001.0
2005-10-28 18:42:00,86.661,86.707,86.66,86.667,778999996.0
2005-10-28 18:43:00,86.658,86.666,86.617,86.647,1450200002.0
2005-10-28 18:44:00,86.623,86.654,86.582,86.602,702400002.0
2005-10-28 18:45:00,86.621,86.649,86.577,86.577,947000003.0
2005-10-28 18:46:00,86.582,86.612,86.579,86.612,684700000.0
2005-10-28 18:47:00,86.601,86.627,86.589,86.627,488600001.0
2005-10-28 18:48:00,86.603,86.627,86.587,86.615,726200002.0
2005-10-28 18:49:00,86.61,86.621,86.565,86.565,964799993.0
2005-10-28 18:50:00,86.613,86.627,86.592,86.592,1162099993.0
2005-10-28 18:51:00,86.592,86.61,86.577,86.595,463500000.0
2005-10-28 18:52:00,86.595,86.597,86.552,86.574,823299998.0
2005-10-28 18:53:00,86.57,86.573,86.523,86.523,808799991.0
2005-10-28 18:54:00,86.557,86.564,86.525,86.545,879299997.0
2005-10-28 18:55:00,86.533,86.567,86.518,86.567,835599999.0
2005-10-28 18:56:00,86.557,86.59,86.557,86.575,700299999.0
2005-10-28 18:57:00,86.521,86.59,86.511,86.566,405299996.0
2005-10-28 18:58:00,86.57,86.615,86.57,86.608,1111499998.0
2005-10-28 18:59:00,86.606,86.626,86.595,86.619,718899998.0
2005-10-28 19:00:00,86.62,86.64,86.575,86.607,702399998.0
2005-10-28 19:01:00,86.628,86.646,86.61,86.611,508000001.0
2005-10-28 19:02:00,86.633,86.637,86.605,86.628,228600003.0
2005-10-28 19:03:00,86.616,86.641,86.592,86.622,663900003.0
2005-10-28 19:04:00,86.602,86.63,86.6,86.61,686099998.0
2005-10-28 19:05:00,86.605,86.616,86.566,86.597,462599996.0
2005-10-28 19:06:00,86.615,86.638,86.594,86.612,426300002.0
2005-10-28 19:07:00,86.618,86.645,86.604,86.604,932499995.0
2005-10-28 19:08:00,86.617,86.645,86.614,86.633,907100001.0
2005-10-28 19:09:00,86.604,86.63,86.556,86.603,882599997.0
2005-10-28 19:10:00,86.628,86.628,86.578,86.578,638000008.0
2005-10-28 19:11:00,86.611,86.623,86.596,86.604,196699999.0
2005-10-28 19:12:00,86.61,86.633,86.606,86.609,331100001.0
2005-10-28 19:13:00,86.613,86.621,86.544,86.581,375499998.0
2005-10-28 19:14:00,86.612,86.631,86.597,86.631,454099999.0
2005-10-28 19:15:00,86.625,86.653,86.621,86.642,663800005.0
2005-10-28 19:16:00,86.639,86.653,86.626,86.635,408200000.0
2005-10-28 19:17:00,86.639,86.669,86.621,86.638,664899999.0
2005-10-28 19:18:00,86.651,86.674,86.627,86.627,565200000.0
2005-10-28 19:19:00,86.664,86.668,86.637,86.644,616900002.0
2005-10-28 19:20:00,86.648,86.656,86.624,86.624,314799998.0
2005-10-28 19:21:00,86.639,86.649,86.614,86.614,352200004.0
2005-10-28 19:22:00,86.607,86.63,86.556,86.63,359200003.0
2005-10-28 19:23:00,86.64,86.659,86.616,86.651,1593099994.0
2005-10-28 19:24:00,86.644,86.652,86.62,86.631,688700000.0
2005-10-28 19:25:00,86.65,86.658,86.616,86.616,911099996.0
2005-10-28 19:26:00,86.652,86.682,86.632,86.639,1101099997.0
2005-10-28 19:27:00,86.641,86.668,86.635,86.663,938900002.0
2005-10-28 19:28:00,86.657,86.657,86.612,86.635,464799998.0
2005-10-28 19:29:00,86.628,86.667,86.628,86.667,533600003.0
2005-10-28 19:30:00,86.653,86.666,86.625,86.647,928899991.0
2005-10-28 19:31:00,86.646,86.671,86.618,86.637,493300004.0
2005-10-28 19:32:00,86.635,86.683,86.626,86.669,748599997.0
2005-10-28 19:33:00,86.644,86.692,86.635,86.677,620899996.0
2005-10-28 19:34:00,86.665,86.703,86.663,86.685,952599995.0
2005-10-28 19:35:00,86.695,86.722,86.687,86.695,707599996.0
2005-10-28 19:36:00,86.721,86.724,86.689,86.689,494299997.0
2005-10-28 19:37:00,86.684,86.702,86.663,86.697,281500002.0
2005-10-28 19:38:00,86.66,86.716,86.654,86.666,980099997.0
2005-10-28 19:39:00,86.671,86.688,86.646,86.657,897299991.0
2005-10-28 19:40:00,86.657,86.689,86.626,86.663,613899996.0
2005-10-28 19:41:00,86.667,86.693,86.639,86.675,875600001.0
2005-10-28 19:42:00,86.665,86.701,86.653,86.695,515600000.0
2005-10-28 19:43:00,86.701,86.721,86.671,86.7,309200003.0
2005-10-28 19:44:00,86.725,86.725,86.673,86.673,551699994.0
2005-10-28 19:45:00,86.675,86.716,86.66,86.698,494299997.0
2005-10-28 19:46:00,86.703,86.703,86.663,86.666,423099998.0
2005-10-28 19:47:00,86.677,86.72,86.677,86.714,208500000.0
2005-10-28 19:48:00,86.711,86.734,86.697,86.731,867299998.0
2005-10-28 19:49:00,86.728,86.746,86.697,86.698,580200001.0
2005-10-28 19:50:00,86.702,86.718,86.662,86.676,449099996.0
2005-10-28 19:51:00,86.674,86.704,86.665,86.677,330800003.0
2005-10-28 19:52:00,86.671,86.725,86.66,86.687,413799999.0
2005-10-28 19:53:00,86.712,86.715,86.682,86.683,669000000.0
2005-10-28 19:54:00,86.714,86.729,86.669,86.686,828299993.0
2005-10-28 19:55:00,86.714,86.715,86.681,86.685,310000002.0
2005-10-28 19:56:00,86.688,86.714,86.668,86.681,334700003.0
2005-10-28 19:57:00,86.69,86.719,86.645,86.719,421600003.0
2005-10-28 19:58:00,86.663,86.712,86.653,86.712,768099999.0
2005-10-28 19:59:00,86.719,86.741,86.69,86.723,679200000.0
2005-10-28 20:00:00,86.72,86.738,86.683,86.692,277000000.0
2005-10-28 20:01:00,86.659,86.7,86.659,86.671,407300005.0
2005-10-28 20:02:00,86.681,86.703,86.615,86.666,656900004.0
2005-10-28 20:03:00,86.661,86.682,86.639,86.67,381899997.0
2005-10-28 20:04:00,86.663,86.694,86.62,86.694,354099995.0
2005-10-28 20:05:00,86.617,86.703,86.601,86.68,721499996.0
2005-10-28 20:06:00,86.684,86.708,86.67,86.685,786500002.0
2005-10-28 20:07:00,86.683,86.707,86.661,86.692,670399997.0
2005-10-28 20:08:00,86.688,86.691,86.661,86.661,444199995.0
2005-10-28 20:09:00,86.643,86.662,86.614,86.658,637200005.0
2005-10-28 20:10:00,86.664,86.672,86.628,86.643,634399999.0
2005-10-28 20:11:00,86.652,86.676,86.627,86.657,880999998.0
2005-10-28 20:12:00,86.655,86.674,86.629,86.659,1401899992.0
2005-10-28 20:13:00,86.66,86.675,86.632,86.646,539699999.0
2005-10-28 20:14:00,86.634,86.649,86.609,86.64,434400003.0
2005-10-28 20:15:00,86.612,86.628,86.586,86.604,679499996.0
2005-10-28 20:16:00,86.608,86.634,86.598,86.627,829799994.0
2005-10-28 20:17:00,86.619,86.636,86.607,86.625,370799999.0
2005-10-28 20:18:00,86.61,86.634,86.602,86.613,183600001.0
2005-10-28 20:19:00,86.629,86.64,86.605,86.617,400600001.0
2005-10-28 20:20:00,86.575,86.614,86.571,86.613,629099996.0
2005-10-28 20:21:00,86.621,86.628,86.585,86.604,634299996.0
2005-10-28 20:22:00,86.623,86.645,86.601,86.618,875700002.0
2005-10-28 20:23:00,86.617,86.657,86.61,86.638,607700003.0
2005-10-28 20:24:00,86.621,86.649,86.609,86.63,383299999.0
2005-10-28 20:25:00,86.625,86.656,86.608,86.62,618799997.0
2005-10-28 20:26:00,86.635,86.678,86.626,86.64,482099999.0
2005-10-28 20:27:00,86.637,86.657,86.631,86.652,403700001.0
2005-10-28 20:28:00,86.649,86.663,86.619,86.632,1122299998.0
2005-10-28 20:29:00,86.619,86.64,86.595,86.625,1562699998.0
2005-10-28 20:30:00,86.631,86.633,86.589,86.605,1568099999.0
2005-10-28 20:31:00,86.623,86.639,86.611,86.636,1076700006.0
2005-10-28 20:32:00,86.625,86.651,86.586,86.621,1097000000.0
2005-10-28 20:33:00,86.605,86.639,86.583,86.625,589400004.0
2005-10-28 20:34:00,86.6,86.629,86.592,86.617,360500000.0
2005-10-28 20:35:00,86.625,86.652,86.594,86.608,382399997.0
2005-10-28 20:36:00,86.616,86.635,86.593,86.624,562799997.0
2005-10-28 20:37:00,86.623,86.659,86.623,86.655,562399997.0
2005-10-28 20:38:00,86.653,86.653,86.599,86.621,939199997.0
2005-10-28 20:39:00,86.622,86.647,86.603,86.623,573299997.0
2005-10-28 20:40:00,86.634,86.634,86.594,86.608,1382399999.0
2005-10-28 20:41:00,86.623,86.639,86.605,86.616,1100300002.0
2005-10-28 20:42:00,86.641,86.641,86.598,86.616,1186700002.0
2005-10-28 20:43:00,86.599,86.649,86.595,86.611,1053399984.0
2005-10-28 20:44:00,86.642,86.648,86.624,86.641,798999998.0
2005-10-28 20:45:00,86.632,86.653,86.586,86.653,827499999.0
2005-10-28 20:46:00,86.656,86.665,86.606,86.618,533499998.0
2005-10-28 20:47:00,86.627,86.651,86.599,86.618,1208899997.0
2005-10-28 20:48:00,86.614,86.633,86.594,86.616,757199998.0
2005-10-28 20:49:00,86.637,86.646,86.618,86.627,442099996.0
2005-10-28 20:50:00,86.628,86.648,86.6,86.628,1205299995.0
2005-10-28 20:51:00,86.607,86.651,86.589,86.645,490799993.0
2005-10-28 20:52:00,86.602,86.649,86.59,86.615,427999998.0
2005-10-28 20:53:00,86.637,86.673,86.637,86.662,1082300001.0
2005-10-28 20:54:00,86.616,86.677,86.616,86.661,489000002.0
2005-10-28 20:55:00,86.655,86.695,86.652,86.682,1330599986.0
2005-10-28 20:56:00,86.676,86.676,86.64,86.64,700799997.0
2005-10-28 20:57:00,86.658,86.682,86.648,86.665,669200000.0
2005-10-28 20:58:00,86.623,86.668,86.61,86.631,1239799994.0
2005-10-28 20:59:00,86.641,86.668,86.62,86.64,1132200003.0
2005-10-28 21:00:00,86.648,86.655,86.592,86.642,1299199999.0
2005-10-28 21:01:00,86.632,86.652,86.618,86.64,1018699994.0
2005-10-28 21:02:00,86.619,86.675,86.599,86.607,517799996.0
2005-10-28 21:03:00,86.62,86.652,86.604,86.652,411000000.0
2005-10-28 21:04:00,86.655,86.672,86.608,86.608,459599998.0
2005-10-28 21:05:00,86.63,86.68,86.63,86.672,869300002.0
2005-10-28 21:06:00,86.67,86.679,86.634,86.659,447600000.0
2005-10-28 21:07:00,86.655,86.681,86.635,86.677,901300001.0
2005-10-28 21:08:00,86.652,86.674,86.63,86.651,753699998.0
2005-10-28 21:09:00,86.652,86.677,86.628,86.662,332799998.0
2005-10-28 21:10:00,86.679,86.679,86.622,86.655,820600007.0
2005-10-28 21:11:00,86.659,86.691,86.627,86.647,488000000.0
2005-10-28 21:12:00,86.639,86.678,86.623,86.654,216400001.0
2005-10-28 21:13:00,86.672,86.706,86.672,86.68,325600000.0
2005-10-28 21:14:00,86.7,86.714,86.687,86.694,647099998.0
2005-10-28 21:15:00,86.684,86.721,86.678,86.704,845199995.0
2005-10-28 21:16:00,86.697,86.697,86.632,86.667,823499999.0
2005-10-28 21:17:00,86.684,86.714,86.666,86.68,817700006.0
2005-10-28 21:18:00,86.715,86.726,86.686,86.704,684600002.0
2005-10-28 21:19:00,86.677,86.697,86.655,86.665,685300001.0
2005-10-28 21:20:00,86.666,86.702,86.655,86.702,1285099993.0
2005-10-28 21:21:00,86.704,86.709,86.66,86.663,914000001.0
2005-10-28 21:22:00,86.673,86.682,86.647,86.647,799100004.0
2005-10-28 21:23:00,86.651,86.685,86.638,86.65,714300001.0
2005-10-28 21:24:00,86.651,86.674,86.614,86.647,774000002.0
2005-10-28 21:25:00,86.659,86.679,86.633,86.665,1160399999.0
2005-10-28 21:26:00,86.644,86.693,86.63,86.693,374799999.0
2005-10-28 21:27:00,86.692,86.692,86.655,86.662,427199999.0
2005-10-28 21:28:00,86.657,86.686,86.64,86.656,394499995.0
2005-10-28 21:29:00,86.675,86.693,86.666,86.688,585599997.0
2005-10-28 21:30:00,86.684,86.7,86.66,86.668,378200001.0
2005-10-28 21:31:00,86.686,86.691,86.651,86.664,327999995.0
2005-10-28 21:32:00,86.656,86.688,86.648,86.67,436299999.0
2005-10-28 21:33:00,86.682,86.709,86.682,86.697,276999998.0
2005-10-28 21:34:00,86.696,86.708,86.673,86.688,254999999.0
2005-10-28 21:35:00,86.688,86.72,86.679,86.72,506800001.0
2005-10-28 21:36:00,86.692,86.715,86.662,86.704,508300001.0
2005-10-28 21:37:00,86.694,86.715,86.669,86.691,561199994.0
2005-10-28 21:38:00,86.669,86.714,86.653,86.713,148800000.0
2005-10-28 21:39:00,86.693,86.713,86.669,86.682,292800002.0
2005-10-28 21:40:00,86.692,86.693,86.629,86.643,585200002.0
2005-10-28 21:41:00,86.675,86.686,86.656,86.665,335000000.0
2005-10-28 21:42:00,86.685,86.692,86.668,86.68,321099996.0
2005-10-28 21:43:00,86.67,86.695,86.633,86.67,346399999.0
2005-10-28 21:44:00,86.66,86.715,86.65,86.715,876299997.0
2005-10-28 21:45:00,86.71,86.71,86.633,86.678,322400003.0
2005-10-28 21:46:00,86.675,86.693,86.638,86.667,240499997.0
2005-10-28 21:47:00,86.668,86.698,86.657,86.68,541199995.0
2005-10-28 21:48:00,86.663,86.707,86.638,86.691,716900000.0
2005-10-28 21:49:00,86.681,86.707,86.637,86.694,255700002.0
2005-10-28 21:50:00,86.666,86.697,86.656,86.663,251300001.0
2005-10-28 21:51:00,86.651,86.693,86.621,86.693,294900000.0
2005-10-28 21:52:00,86.696,86.705,86.673,86.674,118500002.0
2005-10-28 21:53:00,86.71,86.71,86.674,86.684,461699997.0
2005-10-28 21:54:00,86.701,86.721,86.692,86.702,303899998.0
2005-10-28 21:55:00,86.683,86.707,86.645,86.677,200300002.0
2005-10-28 21:56:00,86.638,86.694,86.638,86.656,308500005.0
2005-10-28 21:57:00,86.681,86.693,86.654,86.667,144600002.0
2005-10-28 21:58:00,86.666,86.686,86.646,86.664,190799999.0
2005-10-28 21:59:00,86.687,86.706,86.663,86.68,351399994.0
2005-10-28 22:00:00,86.678,86.707,86.668,86.689,528899999.0
2005-10-28 22:01:00,86.694,86.72,86.685,86.713,687500007.0
2005-10-28 22:02:00,86.688,86.704,86.655,86.681,613099996.0
2005-10-28 22:03:00,86.692,86.72,86.672,86.692,349900000.0
2005-10-28 22:04:00,86.699,86.702,86.655,86.675,719099996.0
2005-10-28 22:05:00,86.663,86.694,86.652,86.66,268599999.0
2005-10-28 22:06:00,86.646,86.653,86.624,86.635,235500000.0
2005-10-28 22:07:00,86.703,86.703,86.674,86.685,347499992.0
2005-10-28 22:08:00,86.677,86.704,86.677,86.695,143000000.0
2005-10-28 22:09:00,86.697,86.699,86.67,86.67,156199999.0
2005-10-28 22:10:00,86.669,86.697,86.668,86.693,217699997.0
2005-10-28 22:11:00,86.677,86.698,86.657,86.692,356200002.0
2005-10-28 22:12:00,86.697,86.708,86.679,86.687,349799999.0
2005-10-28 22:13:00,86.707,86.724,86.69,86.7,467799998.0
2005-10-28 22:14:00,86.711,86.714,86.683,86.683,204100000.0
2005-10-28 22:15:00,86.718,86.746,86.708,86.716,197700000.0
2005-10-28 22:16:00,86.719,86.73,86.688,86.712,474999999.0
2005-10-28 22:17:00,86.695,86.72,86.695,86.715,188999997.0
2005-10-28 22:18:00,86.68,86.71,86.658,86.682,321199997.0
2005-10-28 22:19:00,86.673,86.7,86.656,86.7,311299999.0
2005-10-28 22:20:00,86.679,86.698,86.636,86.642,204400000.0
2005-10-28 22:21:00,86.661,86.688,86.653,86.66,337700000.0
2005-10-28 22:22:00,86.673,86.673,86.636,86.636,397300001.0
2005-10-28 22:23:00,86.641,86.676,86.641,86.651,583299992.0
2005-10-28 22:24:00,86.65,86.669,86.628,86.644,279300001.0
2005-10-28 22:25:00,86.668,86.685,86.656,86.67,154300001.0
2005-10-28 22:26:00,86.657,86.678,86.648,86.678,114399999.0
2005-10-28 22:27:00,86.652,86.671,86.622,86.648,749699999.0
2005-10-28 22:28:00,86.684,86.69,86.658,86.677,335199998.0
2005-10-28 22:29:00,86.693,86.696,86.66,86.673,403799996.0
2005-10-28 22:30:00,86.676,86.695,86.67,86.693,153399999.0
2005-10-28 22:31:00,86.646,86.697,86.633,86.685,650099999.0
2005-10-28 22:32:00,86.695,86.701,86.647,86.647,311999995.0
2005-10-28 22:33:00,86.652,86.691,86.637,86.679,573500002.0
2005-10-28 22:34:00,86.674,86.683,86.652,86.668,504900000.0
2005-10-28 22:35:00,86.652,86.681,86.648,86.681,285899996.0
2005-10-28 22:36:00,86.629,86.674,86.628,86.671,487500004.0
2005-10-28 22:37:00,86.668,86.688,86.659,86.678,204700000.0
2005-10-28 22:38:00,86.679,86.679,86.636,86.66,186300001.0
2005-10-28 22:39:00,86.664,86.687,86.658,86.679,119700000.0
2005-10-28 22:40:00,86.649,86.673,86.643,86.67,215099999.0
2005-10-28 22:41:00,86.669,86.687,86.651,86.656,289500001.0
2005-10-28 22:42:00,86.662,86.681,86.636,86.653,215300002.0
2005-10-28 22:43:00,86.666,86.694,86.657,86.672,304600000.0
2005-10-28 22:44:00,86.661,86.698,86.641,86.666,433000006.0
2005-10-28 22:45:00,86.673,86.701,86.653,86.689,474800000.0
2005-10-28 22:46:00,86.651,86.68,86.632,86.66,278599997.0
2005-10-28 22:47:00,86.649,86.676,86.644,86.665,324499998.0
2005-10-28 22:48:00,86.643,86.668,86.609,86.65,331700001.0
2005-10-28 22:49:00,86.67,86.67,86.624,86.634,249900000.0
2005-10-28 22:50:00,86.625,86.64,86.595,86.621,293500002.0
2005-10-28 22:51:00,86.63,86.652,86.595,86.621,228700000.0
2005-10-28 22:52:00,86.593,86.636,86.574,86.616,143300000.0
2005-10-28 22:53:00,86.637,86.662,86.603,86.655,381599999.0
2005-10-28 22:54:00,86.642,86.668,86.629,86.649,219500001.0
2005-10-28 22:55:00,86.632,86.663,86.612,86.629,297500000.0
2005-10-28 22:56:00,86.609,86.647,86.593,86.622,209900003.0
2005-10-28 22:57:00,86.644,86.645,86.581,86.623,257399998.0
2005-10-28 22:58:00,86.642,86.642,86.589,86.621,218599999.0
2005-10-28 22:59:00,86.635,86.673,86.547,86.63,510499998.0
2005-10-28 23:00:00,86.65,86.66,86.65,86.66,144899998.0
2005-10-28 23:01:00,86.66,86.68,86.64,86.68,144899998.0
2005-10-28 23:02:00,86.69,86.72,86.69,86.69,144899998.0
2005-10-28 23:03:00,86.69,86.72,86.69,86.72,144899998.0
2005-10-28 23:04:00,86.71,86.73,86.71,86.72,144899998.0
2005-10-28 23:05:00,86.71,86.73,86.71,86.73,144899998.0
2005-10-28 23:07:00,86.72,86.72,86.72,86.72,144899998.0
2005-10-28 23:11:00,86.69,86.69,86.69,86.69,144899998.0
2005-10-28 23:13:00,86.71,86.71,86.71,86.71,144899998.0
2005-10-28 23:38:00,86.76,86.76,86.76,86.76,144899998.0
2005-10-31 00:00:00,86.709,86.72,86.686,86.689,144899998.0
2005-10-31 00:01:00,86.698,86.741,86.696,86.718,259099999.0
2005-10-31 00:02:00,86.722,86.733,86.689,86.689,152600001.0
2005-10-31 00:03:00,86.677,86.747,86.677,86.742,222500002.0
2005-10-31 00:04:00,86.76,86.763,86.722,86.743,285299999.0
2005-10-31 00:05:00,86.727,86.741,86.708,86.708,203899996.0
2005-10-31 00:06:00,86.71,86.744,86.702,86.708,249199997.0
2005-10-31 00:07:00,86.741,86.743,86.713,86.718,209299998.0
2005-10-31 00:08:00,86.692,86.728,86.692,86.725,175700000.0
2005-10-31 00:09:00,86.717,86.728,86.695,86.697,144500002.0
2005-10-31 00:10:00,86.709,86.771,86.697,86.756,184900003.0
2005-10-31 00:11:00,86.737,86.763,86.727,86.741,183099998.0
2005-10-31 00:12:00,86.729,86.752,86.714,86.726,307299996.0
2005-10-31 00:13:00,86.71,86.745,86.71,86.732,214200002.0
2005-10-31 00:14:00,86.717,86.732,86.701,86.72,234200003.0
2005-10-31 00:15:00,86.708,86.738,86.691,86.704,201799998.0
2005-10-31 00:16:00,86.694,86.713,86.685,86.699,204200002.0
2005-10-31 00:17:00,86.695,86.749,86.676,86.717,192500000.0
2005-10-31 00:18:00,86.73,86.747,86.686,86.706,241800003.0
2005-10-31 00:19:00,86.7,86.714,86.684,86.693,203000001.0
2005-10-31 00:20:00,86.676,86.702,86.655,86.702,154700002.0
2005-10-31 00:21:00,86.674,86.719,86.674,86.718,179200001.0
2005-10-31 00:22:00,86.67,86.688,86.659,86.666,267799999.0
2005-10-31 00:23:00,86.683,86.692,86.659,86.673,327400005.0
2005-10-31 00:24:00,86.65,86.703,86.65,86.703,213400001.0
2005-10-31 00:25:00,86.72,86.732,86.687,86.695,235199999.0
2005-10-31 00:26:00,86.706,86.715,86.69,86.693,234599997.0
2005-10-31 00:27:00,86.703,86.707,86.679,86.692,196800000.0
2005-10-31 00:28:00,86.679,86.708,86.658,86.676,213200000.0
2005-10-31 00:29:00,86.668,86.703,86.668,86.701,128899999.0
2005-10-31 00:30:00,86.699,86.704,86.659,86.659,240199997.0
2005-10-31 00:31:00,86.666,86.696,86.665,86.696,202700002.0
2005-10-31 00:32:00,86.683,86.702,86.654,86.664,165600000.0
2005-10-31 00:33:00,86.675,86.69,86.651,86.667,179000001.0
2005-10-31 00:34:00,86.695,86.706,86.652,86.66,129899997.0
2005-10-31 00:35:00,86.656,86.696,86.645,86.664,212599999.0
2005-10-31 00:36:00,86.658,86.679,86.646,86.671,358799999.0
2005-10-31 00:37:00,86.674,86.674,86.635,86.635,198999999.0
2005-10-31 00:38:00,86.648,86.669,86.635,86.66,267899999.0
2005-10-31 00:39:00,86.647,86.665,86.609,86.642,146999998.0
2005-10-31 00:40:00,86.646,86.668,86.621,86.639,177300002.0
2005-10-31 00:41:00,86.647,86.672,86.647,86.668,150299998.0
2005-10-31 00:42:00,86.644,86.697,86.629,86.635,144000002.0
2005-10-31 00:43:00,86.649,86.666,86.614,86.643,178799998.0
2005-10-31 00:44:00,86.664,86.67,86.625,86.625,176399998.0
2005-10-31 00:45:00,86.617,86.635,86.592,86.612,111200000.0
2005-10-31 00:46:00,86.595,86.623,86.586,86.586,170300000.0
2005-10-31 00:47:00,86.608,86.626,86.6,86.609,247699999.0
2005-10-31 00:48:00,86.633,86.643,86.613,86.613,176500000.0
2005-10-31 00:49:00,86.617,86.659,86.609,86.659,166700002.0
2005-10-31 00:50:00,86.659,86.671,86.625,86.635,219900000.0
2005-10-31 00:51:00,86.609,86.637,86.607,86.607,300499997.0
2005-10-31 00:52:00,86.616,86.633,86.604,86.615,68900000.0
2005-10-31 00:53:00,86.605,86.633,86.603,86.626,149700000.0
2005-10-31 00:54:00,86.636,86.636,86.595,86.612,131199998.0
2005-10-31 00:55:00,86.594,86.628,86.594,86.624,240799996.0
2005-10-31 00:56:00,86.622,86.641,86.609,86.611,129200000.0
2005-10-31 00:57:00,86.629,86.638,86.615,86.619,224899998.0
2005-10-31 00:58:00,86.62,86.635,86.602,86.621,154299999.0
2005-10-31 00:59:00,86.626,86.637,86.604,86.61,142800001.0
2005-10-31 01:00:00,86.642,86.654,86.618,86.636,278900002.0
2005-10-31 01:01:00,86.617,86.637,86.568,86.572,143000001.0
2005-10-31 01:02:00,86.625,86.651,86.617,86.641,210799997.0
2005-10-31 01:03:00,86.6,86.641,86.593,86.622,204300000.0
2005-10-31 01:04:00,86.622,86.641,86.58,86.61,190099999.0
2005-10-31 01:05:00,86.575,86.631,86.57,86.601,160599996.0
2005-10-31 01:06:00,86.643,86.643,86.582,86.61,129100000.0
2005-10-31 01:07:00,86.638,86.638,86.596,86.606,131600001.0
2005-10-31 01:08:00,86.605,86.627,86.581,86.627,294199997.0
2005-10-31 01:09:00,86.612,86.635,86.596,86.62,308499998.0
2005-10-31 01:10:00,86.612,86.63,86.606,86.625,202699999.0
2005-10-31 01:11:00,86.639,86.639,86.597,86.599,189300000.0
2005-10-31 01:12:00,86.635,86.642,86.605,86.618,134599998.0
2005-10-31 01:13:00,86.602,86.638,86.582,86.617,214700002.0
2005-10-31 01:14:00,86.617,86.65,86.617,86.633,260199998.0
2005-10-31 01:15:00,86.61,86.63,86.603,86.613,124200000.0
2005-10-31 01:16:00,86.623,86.64,86.608,86.623,195100000.0
2005-10-31 01:17:00,86.627,86.635,86.56,86.56,266800002.0
2005-10-31 01:18:00,86.602,86.625,86.578,86.583,283799996.0
2005-10-31 01:19:00,86.604,86.614,86.552,86.597,251800001.0
2005-10-31 01:20:00,86.605,86.634,86.605,86.625,278900000.0
2005-10-31 01:21:00,86.625,86.637,86.592,86.618,152999999.0
2005-10-31 01:22:00,86.589,86.614,86.559,86.585,223400004.0
2005-10-31 01:23:00,86.606,86.618,86.574,86.595,200400000.0
2005-10-31 01:24:00,86.594,86.614,86.573,86.59,186900005.0
2005-10-31 01:25:00,86.625,86.636,86.61,86.61,250299999.0
2005-10-31 01:26:00,86.587,86.628,86.566,86.628,159599999.0
2005-10-31 01:27:00,86.598,86.62,86.572,86.587,105899999.0
2005-10-31 01:28:00,86.606,86.621,86.594,86.594,140300000.0
2005-10-31 01:29:00,86.593,86.612,86.577,86.59,120000001.0
2005-10-31 01:30:00,86.561,86.564,86.494,86.494,151299998.0
2005-10-31 01:31:00,86.585,86.592,86.56,86.57,371500003.0
2005-10-31 01:32:00,86.57,86.608,86.559,86.585,178999999.0
2005-10-31 01:33:00,86.594,86.621,86.577,86.621,157399996.0
2005-10-31 01:34:00,86.61,86.624,86.581,86.601,157099997.0
2005-10-31 01:35:00,86.566,86.61,86.544,86.61,148099998.0
2005-10-31 01:36:00,86.585,86.609,86.573,86.573,136499999.0
2005-10-31 01:37:00,86.595,86.609,86.549,86.574,95900000.0
2005-10-31 01:38:00,86.579,86.616,86.577,86.615,136700002.0
2005-10-31 01:39:00,86.589,86.622,86.55,86.581,195600003.0
2005-10-31 01:40:00,86.632,86.64,86.612,86.612,306899999.0
2005-10-31 01:41:00,86.588,86.623,86.582,86.622,257899999.0
2005-10-31 01:42:00,86.59,86.612,86.56,86.572,179899999.0
2005-10-31 01:43:00,86.632,86.655,86.632,86.642,219199999.0
2005-10-31 01:44:00,86.571,86.635,86.555,86.606,167800001.0
2005-10-31 01:45:00,86.648,86.677,86.648,86.675,169399999.0
2005-10-31 01:46:00,86.685,86.698,86.667,86.688,246599998.0
2005-10-31 01:47:00,86.685,86.708,86.685,86.696,228099997.0
2005-10-31 01:48:00,86.646,86.692,86.617,86.66,191999999.0
2005-10-31 01:49:00,86.67,86.67,86.618,86.65,234600000.0
2005-10-31 01:50:00,86.643,86.67,86.618,86.655,166200000.0
2005-10-31 01:51:00,86.692,86.697,86.673,86.68,145700003.0
2005-10-31 01:52:00,86.686,86.705,86.661,86.661,194599998.0
2005-10-31 01:53:00,86.658,86.689,86.62,86.667,187600000.0
2005-10-31 01:54:00,86.707,86.707,86.669,86.672,211099996.0
2005-10-31 01:55:00,86.693,86.693,86.653,86.658,129800000.0
2005-10-31 01:56:00,86.649,86.694,86.631,86.689,311599997.0
2005-10-31 01:57:00,86.702,86.714,86.686,86.705,99899999.0
2005-10-31 01:58:00,86.705,86.708,86.667,86.686,313400001.0
2005-10-31 01:59:00,86.678,86.699,86.64,86.699,272300001.0
2005-10-31 02:00:00,86.701,86.718,86.692,86.718,129399999.0
2005-10-31 02:01:00,86.702,86.702,86.65,86.67,267500001.0
2005-10-31 02:02:00,86.679,86.7,86.663,86.684,114000000.0
2005-10-31 02:03:00,86.674,86.697,86.643,86.697,256000000.0
2005-10-31 02:04:00,86.704,86.713,86.682,86.7,195500000.0
2005-10-31 02:05:00,86.687,86.716,86.678,86.713,217699999.0
2005-10-31 02:06:00,86.709,86.709,86.69,86.692,73100000.0
2005-10-31 02:07:00,86.715,86.737,86.697,86.714,294800004.0
2005-10-31 02:08:00,86.737,86.739,86.695,86.695,222200001.0
2005-10-31 02:09:00,86.725,86.725,86.687,86.709,177900000.0
2005-10-31 02:10:00,86.713,86.734,86.71,86.728,239099999.0
2005-10-31 02:11:00,86.702,86.725,86.69,86.707,277000002.0
2005-10-31 02:12:00,86.693,86.714,86.682,86.689,241500000.0
2005-10-31 02:13:00,86.701,86.708,86.681,86.681,213600000.0
2005-10-31 02:14:00,86.662,86.705,86.639,86.705,134600000.0
2005-10-31 02:15:00,86.708,86.711,86.66,86.692,219800002.0
2005-10-31 02:16:00,86.677,86.703,86.653,86.703,175700001.0
2005-10-31 02:17:00,86.713,86.713,86.611,86.655,222599998.0
2005-10-31 02:18:00,86.691,86.716,86.682,86.703,235200000.0
2005-10-31 02:19:00,86.695,86.701,86.677,86.698,209599999.0
2005-10-31 02:20:00,86.69,86.704,86.673,86.694,166699998.0
2005-10-31 02:21:00,86.704,86.704,86.667,86.673,366899994.0
2005-10-31 02:22:00,86.664,86.697,86.664,86.689,317699999.0
2005-10-31 02:23:00,86.69,86.69,86.654,86.665,178800000.0
2005-10-31 02:24:00,86.68,86.697,86.658,86.679,129200000.0
2005-10-31 02:25:00,86.68,86.699,86.661,86.682,180399998.0
2005-10-31 02:26:00,86.707,86.708,86.669,86.669,172300000.0
2005-10-31 02:27:00,86.684,86.705,86.631,86.665,255200003.0
2005-10-31 02:28:00,86.668,86.681,86.646,86.67,227699997.0
2005-10-31 02:29:00,86.683,86.683,86.656,86.665,259099999.0
2005-10-31 02:30:00,86.665,86.69,86.644,86.681,157799998.0
2005-10-31 02:31:00,86.666,86.698,86.66,86.695,246100001.0
2005-10-31 02:32:00,86.69,86.718,86.665,86.695,207099998.0
2005-10-31 02:33:00,86.708,86.721,86.694,86.715,211899997.0
2005-10-31 02:34:00,86.721,86.73,86.697,86.729,229299999.0
2005-10-31 02:35:00,86.725,86.725,86.687,86.687,137899997.0
2005-10-31 02:36:00,86.717,86.753,86.717,86.744,114199997.0
2005-10-31 02:37:00,86.736,86.736,86.697,86.697,211500000.0
2005-10-31 02:38:00,86.694,86.717,86.675,86.69,225500001.0
2005-10-31 02:39:00,86.716,86.741,86.697,86.722,233599998.0
2005-10-31 02:40:00,86.726,86.729,86.696,86.714,132500000.0
2005-10-31 02:41:00,86.722,86.745,86.708,86.742,98499998.0
2005-10-31 02:42:00,86.695,86.735,86.678,86.688,101300000.0
2005-10-31 02:43:00,86.705,86.735,86.682,86.735,287699994.0
2005-10-31 02:44:00,86.733,86.733,86.701,86.701,130000001.0
2005-10-31 02:45:00,86.713,86.719,86.682,86.692,250700000.0
2005-10-31 02:46:00,86.72,86.743,86.676,86.71,149400000.0
2005-10-31 02:47:00,86.734,86.734,86.699,86.713,189200002.0
2005-10-31 02:48:00,86.721,86.732,86.696,86.7,165500000.0
2005-10-31 02:49:00,86.719,86.752,86.719,86.745,197199999.0
2005-10-31 02:50:00,86.726,86.749,86.72,86.743,177400001.0
2005-10-31 02:51:00,86.728,86.729,86.687,86.687,235500000.0
2005-10-31 02:52:00,86.673,86.695,86.65,86.65,205400001.0
2005-10-31 02:53:00,86.661,86.676,86.641,86.655,249299995.0
2005-10-31 02:54:00,86.617,86.655,86.614,86.638,234199997.0
2005-10-31 02:55:00,86.649,86.652,86.616,86.616,202099999.0
2005-10-31 02:56:00,86.618,86.657,86.618,86.647,195300000.0
2005-10-31 02:57:00,86.649,86.649,86.611,86.63,284599998.0
2005-10-31 02:58:00,86.615,86.645,86.614,86.627,236499999.0
2005-10-31 02:59:00,86.614,86.639,86.603,86.62,224200000.0
2005-10-31 03:00:00,86.625,86.651,86.625,86.65,130399999.0
2005-10-31 03:01:00,86.647,86.647,86.609,86.609,174599999.0
2005-10-31 03:02:00,86.641,86.652,86.626,86.635,118200000.0
2005-10-31 03:03:00,86.652,86.674,86.627,86.659,260899999.0
2005-10-31 03:04:00,86.665,86.69,86.66,86.67,146699998.0
2005-10-31 03:05:00,86.671,86.686,86.645,86.678,247899998.0
2005-10-31 03:06:00,86.669,86.688,86.667,86.683,132200002.0
2005-10-31 03:07:00,86.686,86.689,86.655,86.658,253299995.0
2005-10-31 03:08:00,86.675,86.69,86.667,86.683,244099998.0
2005-10-31 03:09:00,86.657,86.676,86.645,86.66,303599995.0
2005-10-31 03:10:00,86.653,86.653,86.62,86.631,211299999.0
2005-10-31 03:11:00,86.662,86.685,86.649,86.662,140900000.0
2005-10-31 03:12:00,86.665,86.678,86.646,86.651,282699999.0
2005-10-31 03:13:00,86.661,86.668,86.644,86.655,99099998.0
2005-10-31 03:14:00,86.649,86.683,86.626,86.683,184000002.0
2005-10-31 03:15:00,86.677,86.692,86.666,86.69,172899998.0
2005-10-31 03:16:00,86.671,86.697,86.668,86.691,235500000.0
2005-10-31 03:17:00,86.68,86.695,86.657,86.657,268999999.0
2005-10-31 03:18:00,86.678,86.703,86.678,86.684,185799996.0
2005-10-31 03:19:00,86.666,86.694,86.652,86.658,120300002.0
2005-10-31 03:20:00,86.674,86.69,86.646,86.661,340499999.0
2005-10-31 03:21:00,86.663,86.664,86.633,86.633,182600000.0
2005-10-31 03:22:00,86.666,86.682,86.657,86.669,216700001.0
2005-10-31 03:23:00,86.657,86.671,86.645,86.665,174600000.0
2005-10-31 03:24:00,86.649,86.674,86.641,86.662,264899998.0
2005-10-31 03:25:00,86.654,86.678,86.639,86.653,259500001.0
2005-10-31 03:26:00,86.644,86.667,86.637,86.659,226399996.0
2005-10-31 03:27:00,86.655,86.655,86.618,86.624,134200000.0
2005-10-31 03:28:00,86.605,86.675,86.599,86.661,233999997.0
2005-10-31 03:29:00,86.652,86.654,86.619,86.631,291200003.0
2005-10-31 03:30:00,86.652,86.667,86.631,86.659,190300000.0
2005-10-31 03:31:00,86.637,86.662,86.626,86.662,211600000.0
2005-10-31 03:32:00,86.65,86.678,86.644,86.678,204100002.0
2005-10-31 03:33:00,86.684,86.699,86.654,86.675,298700005.0
2005-10-31 03:34:00,86.644,86.669,86.624,86.669,92199999.0
2005-10-31 03:35:00,86.651,86.673,86.615,86.643,140700001.0
2005-10-31 03:36:00,86.63,86.655,86.609,86.633,122500000.0
2005-10-31 03:37:00,86.666,86.669,86.632,86.654,212900000.0
2005-10-31 03:38:00,86.669,86.674,86.635,86.636,239300002.0
2005-10-31 03:39:00,86.653,86.662,86.627,86.627,189900001.0
2005-10-31 03:40:00,86.646,86.67,86.641,86.659,223199998.0
2005-10-31 03:41:00,86.644,86.666,86.643,86.656,190299996.0
2005-10-31 03:42:00,86.648,86.648,86.616,86.616,104100002.0
2005-10-31 03:43:00,86.63,86.652,86.599,86.599,152000000.0
2005-10-31 03:44:00,86.627,86.66,86.622,86.654,198999998.0
2005-10-31 03:45:00,86.657,86.673,86.635,86.662,235200000.0
2005-10-31 03:46:00,86.648,86.685,86.638,86.675,282200004.0
2005-10-31 03:47:00,86.648,86.692,86.634,86.692,207399997.0
2005-10-31 03:48:00,86.677,86.691,86.662,86.675,179400002.0
2005-10-31 03:49:00,86.669,86.681,86.647,86.652,134600000.0
2005-10-31 03:50:00,86.649,86.672,86.638,86.647,216599999.0
2005-10-31 03:51:00,86.659,86.675,86.639,86.652,175800002.0
2005-10-31 03:52:00,86.634,86.672,86.634,86.672,142399999.0
2005-10-31 03:53:00,86.622,86.678,86.622,86.678,185500001.0
2005-10-31 03:54:00,86.649,86.676,86.649,86.676,204399997.0
2005-10-31 03:55:00,86.689,86.692,86.657,86.676,202900004.0
2005-10-31 03:56:00,86.662,86.673,86.639,86.656,202099998.0
2005-10-31 03:57:00,86.669,86.683,86.653,86.661,215900000.0
2005-10-31 03:58:00,86.658,86.687,86.645,86.672,185600000.0
2005-10-31 03:59:00,86.668,86.7,86.647,86.696,219000004.0
2005-10-31 04:00:00,86.676,86.694,86.648,86.683,285400003.0
2005-10-31 04:01:00,86.69,86.714,86.687,86.699,227000001.0
2005-10-31 04:02:00,86.698,86.712,86.681,86.683,255999997.0
2005-10-31 04:03:00,86.711,86.718,86.698,86.714,175999997.0
2005-10-31 04:04:00,86.715,86.727,86.689,86.72,192399998.0
2005-10-31 04:05:00,86.717,86.726,86.697,86.706,161500000.0
2005-10-31 04:06:00,86.671,86.715,86.651,86.698,172800002.0
2005-10-31 04:07:00,86.683,86.709,86.668,86.697,266399997.0
2005-10-31 04:08:00,86.685,86.71,86.681,86.702,183100001.0
2005-10-31 04:09:00,86.685,86.709,86.675,86.678,130600000.0
2005-10-31 04:10:00,86.69,86.702,86.677,86.699,130100000.0
2005-10-31 04:11:00,86.696,86.706,86.675,86.692,238299999.0
2005-10-31 04:12:00,86.676,86.703,86.665,86.698,239700003.0
2005-10-31 04:13:00,86.67,86.691,86.657,86.691,328800002.0
2005-10-31 04:14:00,86.681,86.7,86.66,86.672,140400002.0
2005-10-31 04:15:00,86.69,86.71,86.671,86.675,193100000.0
2005-10-31 04:16:00,86.673,86.686,86.638,86.669,336600003.0
2005-10-31 04:17:00,86.672,86.679,86.653,86.66,181399998.0
2005-10-31 04:18:00,86.653,86.672,86.641,86.663,202999998.0
2005-10-31 04:19:00,86.682,86.697,86.665,86.684,181000000.0
2005-10-31 04:20:00,86.653,86.695,86.653,86.695,87300001.0
2005-10-31 04:21:00,86.67,86.698,86.665,86.696,125799999.0
2005-10-31 04:22:00,86.694,86.697,86.673,86.675,280100003.0
2005-10-31 04:23:00,86.693,86.725,86.671,86.712,239500000.0
2005-10-31 04:24:00,86.693,86.731,86.693,86.719,96600001.0
2005-10-31 04:25:00,86.689,86.721,86.679,86.721,122499999.0
2005-10-31 04:26:00,86.719,86.729,86.705,86.705,169399999.0
2005-10-31 04:27:00,86.711,86.711,86.677,86.7,182299999.0
2005-10-31 04:28:00,86.684,86.709,86.676,86.696,128700001.0
2005-10-31 04:29:00,86.701,86.705,86.675,86.675,216600003.0
2005-10-31 04:30:00,86.7,86.704,86.668,86.68,214099999.0
2005-10-31 04:31:00,86.695,86.7,86.674,86.674,275400001.0
2005-10-31 04:32:00,86.694,86.713,86.689,86.713,123799998.0
2005-10-31 04:33:00,86.689,86.72,86.68,86.708,171100002.0
2005-10-31 04:34:00,86.682,86.715,86.674,86.695,134100000.0
2005-10-31 04:35:00,86.7,86.713,86.69,86.697,118699998.0
2005-10-31 04:36:00,86.723,86.724,86.675,86.679,64700000.0
2005-10-31 04:37:00,86.699,86.71,86.679,86.685,210400000.0
2005-10-31 04:38:00,86.695,86.704,86.665,86.676,124699998.0
2005-10-31 04:39:00,86.663,86.683,86.66,86.683,88700000.0
2005-10-31 04:40:00,86.685,86.695,86.67,86.68,253299998.0
2005-10-31 04:41:00,86.672,86.72,86.66,86.715,202299997.0
2005-10-31 04:42:00,86.666,86.69,86.656,86.67,229800001.0
2005-10-31 04:43:00,86.666,86.688,86.653,86.685,200999998.0
2005-10-31 04:44:00,86.68,86.693,86.656,86.678,207599999.0
2005-10-31 04:45:00,86.662,86.691,86.658,86.688,202299998.0
2005-10-31 04:46:00,86.678,86.683,86.649,86.668,117800000.0
2005-10-31 04:47:00,86.682,86.7,86.66,86.688,117299998.0
2005-10-31 04:48:00,86.683,86.712,86.681,86.701,203200001.0
2005-10-31 04:49:00,86.668,86.703,86.668,86.684,180399997.0
2005-10-31 04:50:00,86.699,86.711,86.667,86.669,167699997.0
2005-10-31 04:51:00,86.705,86.712,86.68,86.68,371300000.0
2005-10-31 04:52:00,86.703,86.718,86.682,86.689,241799997.0
2005-10-31 04:53:00,86.701,86.701,86.668,86.681,166500000.0
2005-10-31 04:54:00,86.703,86.703,86.67,86.685,292600001.0
2005-10-31 04:55:00,86.702,86.712,86.684,86.684,230000000.0
2005-10-31 04:56:00,86.707,86.71,86.685,86.695,187500000.0
2005-10-31 04:57:00,86.669,86.693,86.65,86.69,138900000.0
2005-10-31 04:58:00,86.71,86.715,86.667,86.678,242999996.0
2005-10-31 04:59:00,86.668,86.698,86.668,86.698,141299998.0
2005-10-31 05:00:00,86.679,86.703,86.672,86.695,192700000.0
2005-10-31 05:01:00,86.686,86.708,86.659,86.686,205800002.0
2005-10-31 05:02:00,86.668,86.711,86.66,86.698,200699997.0
2005-10-31 05:03:00,86.673,86.705,86.655,86.705,162699999.0
2005-10-31 05:04:00,86.691,86.72,86.688,86.719,113999999.0
2005-10-31 05:05:00,86.712,86.725,86.677,86.689,234300000.0
2005-10-31 05:06:00,86.72,86.73,86.681,86.681,220600000.0
2005-10-31 05:07:00,86.697,86.716,86.678,86.713,202199996.0
2005-10-31 05:08:00,86.723,86.754,86.715,86.723,125699999.0
2005-10-31 05:09:00,86.725,86.736,86.71,86.723,297000001.0
2005-10-31 05:10:00,86.696,86.739,86.696,86.739,223200003.0
2005-10-31 05:11:00,86.717,86.754,86.716,86.748,190700000.0
2005-10-31 05:12:00,86.727,86.748,86.716,86.738,225600001.0
2005-10-31 05:13:00,86.716,86.764,86.715,86.758,178599997.0
2005-10-31 05:14:00,86.775,86.775,86.75,86.758,364400006.0
2005-10-31 05:15:00,86.766,86.768,86.727,86.748,277499992.0
2005-10-31 05:16:00,86.761,86.766,86.725,86.751,245799997.0
2005-10-31 05:17:00,86.738,86.777,86.738,86.755,314199997.0
2005-10-31 05:18:00,86.723,86.744,86.713,86.725,141999999.0
2005-10-31 05:19:00,86.753,86.753,86.725,86.725,108399998.0
2005-10-31 05:20:00,86.719,86.767,86.719,86.753,86600000.0
2005-10-31 05:21:00,86.775,86.783,86.731,86.74,207600005.0
2005-10-31 05:22:00,86.735,86.748,86.707,86.732,338000001.0
2005-10-31 05:23:00,86.708,86.727,86.689,86.708,284599998.0
2005-10-31 05:24:00,86.727,86.74,86.712,86.72,177899999.0
2005-10-31 05:25:00,86.731,86.734,86.71,86.71,139400001.0
2005-10-31 05:26:00,86.7,86.718,86.684,86.693,267800003.0
2005-10-31 05:27:00,86.702,86.717,86.683,86.715,128099998.0
2005-10-31 05:28:00,86.721,86.723,86.677,86.693,174999998.0
2005-10-31 05:29:00,86.707,86.714,86.68,86.693,239599996.0
2005-10-31 05:30:00,86.7,86.715,86.669,86.673,272499999.0
2005-10-31 05:31:00,86.673,86.712,86.673,86.692,233199997.0
2005-10-31 05:32:00,86.674,86.712,86.674,86.685,100799999.0
2005-10-31 05:33:00,86.706,86.722,86.697,86.712,190999999.0
2005-10-31 05:34:00,86.701,86.701,86.667,86.682,115200001.0
2005-10-31 05:35:00,86.674,86.711,86.659,86.69,178899996.0
2005-10-31 05:36:00,86.682,86.715,86.664,86.685,116699998.0
2005-10-31 05:37:00,86.677,86.702,86.659,86.673,240500003.0
2005-10-31 05:38:00,86.645,86.7,86.626,86.68,279300001.0
2005-10-31 05:39:00,86.675,86.706,86.675,86.693,101599998.0
2005-10-31 05:40:00,86.683,86.725,86.675,86.701,191600000.0
2005-10-31 05:41:00,86.691,86.704,86.672,86.693,287400000.0
2005-10-31 05:42:00,86.685,86.735,86.675,86.735,271799999.0
2005-10-31 05:43:00,86.703,86.703,86.683,86.685,96799999.0
2005-10-31 05:44:00,86.685,86.685,86.637,86.663,167100001.0
2005-10-31 05:45:00,86.672,86.682,86.647,86.668,209600002.0
2005-10-31 05:46:00,86.672,86.705,86.672,86.696,171100000.0
2005-10-31 05:47:00,86.693,86.712,86.665,86.693,144100001.0
2005-10-31 05:48:00,86.677,86.681,86.644,86.676,276100001.0
2005-10-31 05:49:00,86.659,86.677,86.645,86.662,190499998.0
2005-10-31 05:50:00,86.646,86.669,86.638,86.651,194799998.0
2005-10-31 05:51:00,86.65,86.66,86.627,86.641,263100000.0
2005-10-31 05:52:00,86.652,86.689,86.652,86.678,157499999.0
2005-10-31 05:53:00,86.649,86.672,86.614,86.63,152899999.0
2005-10-31 05:54:00,86.665,86.665,86.634,86.634,204399996.0
2005-10-31 05:55:00,86.627,86.653,86.618,86.635,184400001.0
2005-10-31 05:56:00,86.675,86.677,86.632,86.632,139099999.0
2005-10-31 05:57:00,86.675,86.675,86.64,86.647,176600001.0
2005-10-31 05:58:00,86.663,86.665,86.638,86.638,105200000.0
2005-10-31 05:59:00,86.65,86.68,86.639,86.649,111300000.0
2005-10-31 06:00:00,86.646,86.683,86.628,86.628,154299998.0
2005-10-31 06:01:00,86.688,86.688,86.661,86.665,179599998.0
2005-10-31 06:02:00,86.613,86.68,86.61,86.675,177200001.0
2005-10-31 06:03:00,86.646,86.685,86.646,86.68,245400004.0
2005-10-31 06:04:00,86.659,86.666,86.631,86.643,173199999.0
2005-10-31 06:05:00,86.675,86.675,86.627,86.628,196199997.0
2005-10-31 06:06:00,86.654,86.668,86.637,86.654,80200000.0
2005-10-31 06:07:00,86.645,86.667,86.623,86.64,270399997.0
2005-10-31 06:08:00,86.652,86.668,86.63,86.648,149100000.0
2005-10-31 06:09:00,86.679,86.679,86.633,86.642,160299998.0
2005-10-31 06:10:00,86.665,86.677,86.629,86.666,189400000.0
2005-10-31 06:11:00,86.656,86.666,86.63,86.64,254300003.0
2005-10-31 06:12:00,86.645,86.665,86.628,86.656,223399998.0
2005-10-31 06:13:00,86.653,86.68,86.648,86.67,175100001.0
2005-10-31 06:14:00,86.647,86.667,86.615,86.635,229499997.0
2005-10-31 06:15:00,86.634,86.655,86.611,86.628,207600000.0
2005-10-31 06:16:00,86.627,86.652,86.625,86.652,242100000.0
2005-10-31 06:17:00,86.64,86.644,86.605,86.623,290300006.0
2005-10-31 06:18:00,86.632,86.645,86.611,86.629,225600001.0
2005-10-31 06:19:00,86.642,86.648,86.587,86.587,204099999.0
2005-10-31 06:20:00,86.589,86.623,86.589,86.621,175799997.0
2005-10-31 06:21:00,86.647,86.653,86.619,86.619,171999999.0
2005-10-31 06:22:00,86.626,86.641,86.609,86.623,288199996.0
2005-10-31 06:23:00,86.629,86.635,86.61,86.61,153600000.0
2005-10-31 06:24:00,86.633,86.652,86.606,86.606,223999999.0
2005-10-31 06:25:00,86.619,86.637,86.598,86.604,303200000.0
2005-10-31 06:26:00,86.598,86.647,86.598,86.638,191700001.0
2005-10-31 06:27:00,86.627,86.661,86.62,86.636,164300000.0
2005-10-31 06:28:00,86.637,86.655,86.632,86.655,137499998.0
2005-10-31 06:29:00,86.644,86.662,86.619,86.653,109700000.0
2005-10-31 06:30:00,86.633,86.656,86.604,86.636,178200002.0
2005-10-31 06:31:00,86.638,86.658,86.629,86.646,241399998.0
2005-10-31 06:32:00,86.646,86.648,86.619,86.635,174900000.0
2005-10-31 06:33:00,86.631,86.645,86.616,86.634,127299999.0
2005-10-31 06:34:00,86.615,86.643,86.612,86.633,213399999.0
2005-10-31 06:35:00,86.628,86.628,86.597,86.614,206299997.0
2005-10-31 06:36:00,86.592,86.627,86.592,86.616,92500000.0
2005-10-31 06:37:00,86.606,86.617,86.585,86.617,122800000.0
2005-10-31 06:38:00,86.613,86.627,86.602,86.605,337400000.0
2005-10-31 06:39:00,86.605,86.63,86.598,86.63,97100000.0
2005-10-31 06:40:00,86.625,86.642,86.601,86.623,224599999.0
2005-10-31 06:41:00,86.607,86.642,86.594,86.633,202300002.0
2005-10-31 06:42:00,86.597,86.612,86.564,86.585,267600000.0
2005-10-31 06:43:00,86.625,86.625,86.588,86.597,319499999.0
2005-10-31 06:44:00,86.604,86.633,86.604,86.63,150499999.0
2005-10-31 06:45:00,86.619,86.645,86.597,86.609,197399993.0
2005-10-31 06:46:00,86.619,86.633,86.604,86.623,173200001.0
2005-10-31 06:47:00,86.617,86.645,86.615,86.635,313099996.0
2005-10-31 06:48:00,86.595,86.636,86.592,86.634,186500000.0
2005-10-31 06:49:00,86.62,86.655,86.613,86.646,221900002.0
2005-10-31 06:50:00,86.636,86.663,86.625,86.649,235900001.0
2005-10-31 06:51:00,86.65,86.66,86.63,86.637,244699998.0
2005-10-31 06:52:00,86.652,86.652,86.627,86.636,167699999.0
2005-10-31 06:53:00,86.635,86.652,86.618,86.628,290100002.0
2005-10-31 06:54:00,86.635,86.649,86.62,86.62,303700001.0
2005-10-31 06:55:00,86.616,86.636,86.601,86.607,177200000.0
2005-10-31 06:56:00,86.595,86.605,86.558,86.565,184900003.0
2005-10-31 06:57:00,86.599,86.614,86.592,86.602,115500002.0
2005-10-31 06:58:00,86.583,86.61,86.579,86.58,245000002.0
2005-10-31 06:59:00,86.582,86.601,86.567,86.598,138499999.0
2005-10-31 07:00:00,86.578,86.607,86.576,86.602,244700001.0
2005-10-31 07:01:00,86.586,86.593,86.566,86.574,148400001.0
2005-10-31 07:02:00,86.574,86.615,86.569,86.615,205499999.0
2005-10-31 07:03:00,86.597,86.618,86.592,86.598,105300001.0
2005-10-31 07:04:00,86.618,86.631,86.61,86.631,171899998.0
2005-10-31 07:05:00,86.596,86.632,86.596,86.632,193800002.0
2005-10-31 07:06:00,86.619,86.644,86.613,86.613,147200001.0
2005-10-31 07:07:00,86.629,86.633,86.587,86.614,152899998.0
2005-10-31 07:08:00,86.637,86.637,86.613,86.624,192199997.0
2005-10-31 07:09:00,86.641,86.652,86.606,86.607,139000000.0
2005-10-31 07:10:00,86.626,86.639,86.614,86.637,162100004.0
2005-10-31 07:11:00,86.637,86.659,86.628,86.647,130199998.0
2005-10-31 07:12:00,86.66,86.668,86.635,86.643,125799999.0
2005-10-31 07:13:00,86.643,86.657,86.623,86.633,171299999.0
2005-10-31 07:14:00,86.624,86.658,86.619,86.658,228699997.0
2005-10-31 07:15:00,86.625,86.654,86.624,86.645,157500000.0
2005-10-31 07:16:00,86.65,86.651,86.595,86.616,276299996.0
2005-10-31 07:17:00,86.637,86.652,86.603,86.603,172500000.0
2005-10-31 07:18:00,86.634,86.657,86.622,86.635,166499998.0
2005-10-31 07:19:00,86.654,86.662,86.636,86.645,358799995.0
2005-10-31 07:20:00,86.632,86.654,86.627,86.652,158200001.0
2005-10-31 07:21:00,86.644,86.655,86.613,86.626,216800003.0
2005-10-31 07:22:00,86.636,86.642,86.609,86.627,125600002.0
2005-10-31 07:23:00,86.635,86.639,86.606,86.606,198999999.0
2005-10-31 07:24:00,86.616,86.65,86.573,86.629,100300002.0
2005-10-31 07:25:00,86.641,86.645,86.609,86.631,241599996.0
2005-10-31 07:26:00,86.635,86.649,86.611,86.635,265900000.0
2005-10-31 07:27:00,86.637,86.654,86.625,86.649,174999999.0
2005-10-31 07:28:00,86.63,86.651,86.624,86.645,180499999.0
2005-10-31 07:29:00,86.641,86.668,86.633,86.668,176300001.0
2005-10-31 07:30:00,86.66,86.725,86.657,86.686,247700001.0
2005-10-31 07:31:00,86.681,86.696,86.656,86.678,230300001.0
2005-10-31 07:32:00,86.662,86.683,86.646,86.661,109400000.0
2005-10-31 07:33:00,86.659,86.659,86.626,86.626,136899999.0
2005-10-31 07:34:00,86.648,86.676,86.632,86.65,150400001.0
2005-10-31 07:35:00,86.646,86.665,86.618,86.641,292999999.0
2005-10-31 07:36:00,86.667,86.677,86.644,86.664,199900001.0
2005-10-31 07:37:00,86.653,86.692,86.638,86.675,153399998.0
2005-10-31 07:38:00,86.65,86.677,86.649,86.664,159700002.0
2005-10-31 07:39:00,86.682,86.691,86.659,86.662,182899999.0
2005-10-31 07:40:00,86.648,86.666,86.634,86.657,251499998.0
2005-10-31 07:41:00,86.636,86.652,86.618,86.634,181400000.0
2005-10-31 07:42:00,86.622,86.666,86.616,86.645,215800002.0
2005-10-31 07:43:00,86.648,86.663,86.632,86.653,145600001.0
2005-10-31 07:44:00,86.664,86.677,86.65,86.662,164699997.0
2005-10-31 07:45:00,86.64,86.662,86.631,86.656,115900000.0
2005-10-31 07:46:00,86.622,86.693,86.622,86.681,150199999.0
2005-10-31 07:47:00,86.669,86.693,86.637,86.659,215299996.0
2005-10-31 07:48:00,86.658,86.677,86.634,86.644,248999995.0
2005-10-31 07:49:00,86.666,86.681,86.642,86.646,322099999.0
2005-10-31 07:50:00,86.652,86.673,86.612,86.644,275299995.0
2005-10-31 07:51:00,86.649,86.677,86.641,86.641,103100000.0
2005-10-31 07:52:00,86.689,86.701,86.636,86.636,194399999.0
2005-10-31 07:53:00,86.653,86.673,86.641,86.668,241499998.0
2005-10-31 07:54:00,86.649,86.665,86.635,86.644,224699999.0
2005-10-31 07:55:00,86.658,86.673,86.643,86.659,289199996.0
2005-10-31 07:56:00,86.648,86.676,86.639,86.676,208600000.0
2005-10-31 07:57:00,86.655,86.681,86.653,86.681,191900002.0
2005-10-31 07:58:00,86.677,86.697,86.665,86.675,290700002.0
2005-10-31 07:59:00,86.669,86.683,86.652,86.663,198400000.0
2005-10-31 08:00:00,86.678,86.687,86.656,86.67,198699997.0
2005-10-31 08:01:00,86.684,86.692,86.658,86.658,134300002.0
2005-10-31 08:02:00,86.667,86.703,86.667,86.691,191500003.0
2005-10-31 08:03:00,86.687,86.701,86.674,86.683,163100001.0
2005-10-31 08:04:00,86.674,86.713,86.672,86.694,266499996.0
2005-10-31 08:05:00,86.706,86.712,86.678,86.68,309999998.0
2005-10-31 08:06:00,86.712,86.724,86.692,86.694,237500002.0
2005-10-31 08:07:00,86.69,86.715,86.686,86.709,187800000.0
2005-10-31 08:08:00,86.709,86.709,86.687,86.688,89300001.0
2005-10-31 08:09:00,86.682,86.732,86.682,86.715,232599998.0
2005-10-31 08:10:00,86.702,86.726,86.691,86.726,148699999.0
2005-10-31 08:11:00,86.694,86.726,86.694,86.726,215299998.0
2005-10-31 08:12:00,86.723,86.736,86.703,86.721,148399999.0
2005-10-31 08:13:00,86.728,86.741,86.715,86.729,254600001.0
2005-10-31 08:14:00,86.709,86.735,86.702,86.715,176699999.0
2005-10-31 08:15:00,86.691,86.722,86.681,86.722,186600000.0
2005-10-31 08:16:00,86.721,86.727,86.694,86.706,150200001.0
2005-10-31 08:17:00,86.701,86.72,86.681,86.708,166700002.0
2005-10-31 08:18:00,86.688,86.708,86.683,86.683,166600000.0
2005-10-31 08:19:00,86.708,86.74,86.7,86.736,189400002.0
2005-10-31 08:20:00,86.716,86.74,86.698,86.724,203499999.0
2005-10-31 08:21:00,86.731,86.745,86.699,86.717,303099996.0
2005-10-31 08:22:00,86.736,86.757,86.721,86.748,159299999.0
2005-10-31 08:23:00,86.748,86.757,86.731,86.738,209199998.0
2005-10-31 08:24:00,86.717,86.732,86.693,86.699,121700000.0
2005-10-31 08:25:00,86.716,86.752,86.713,86.723,264999997.0
2005-10-31 08:26:00,86.722,86.769,86.716,86.731,160499999.0
2005-10-31 08:27:00,86.731,86.759,86.714,86.73,137099999.0
2005-10-31 08:28:00,86.712,86.737,86.699,86.722,285099999.0
2005-10-31 08:29:00,86.741,86.741,86.711,86.724,180000000.0
2005-10-31 08:30:00,86.716,86.748,86.713,86.744,218600000.0
2005-10-31 08:31:00,86.738,86.76,86.717,86.738,158200001.0
2005-10-31 08:32:00,86.745,86.762,86.722,86.742,168100001.0
2005-10-31 08:33:00,86.738,86.76,86.736,86.76,316799998.0
2005-10-31 08:34:00,86.753,86.764,86.717,86.717,95100003.0
2005-10-31 08:35:00,86.751,86.755,86.725,86.736,195899994.0
2005-10-31 08:36:00,86.72,86.751,86.713,86.749,222200000.0
2005-10-31 08:37:00,86.752,86.761,86.725,86.755,110800001.0
2005-10-31 08:38:00,86.765,86.765,86.726,86.741,206099996.0
2005-10-31 08:39:00,86.743,86.761,86.733,86.756,122500000.0
2005-10-31 08:40:00,86.758,86.765,86.741,86.743,224499997.0
2005-10-31 08:41:00,86.726,86.745,86.71,86.733,160599998.0
2005-10-31 08:42:00,86.721,86.738,86.718,86.738,158900001.0
2005-10-31 08:43:00,86.715,86.739,86.693,86.71,249399997.0
2005-10-31 08:44:00,86.698,86.726,86.687,86.698,329400001.0
2005-10-31 08:45:00,86.707,86.726,86.695,86.713,135700001.0
2005-10-31 08:46:00,86.731,86.743,86.696,86.696,182499997.0
2005-10-31 08:47:00,86.692,86.735,86.688,86.724,329100007.0
2005-10-31 08:48:00,86.692,86.718,86.683,86.695,157199999.0
2005-10-31 08:49:00,86.708,86.727,86.696,86.713,221099998.0
2005-10-31 08:50:00,86.723,86.74,86.684,86.712,142100002.0
2005-10-31 08:51:00,86.732,86.753,86.716,86.738,285100001.0
2005-10-31 08:52:00,86.723,86.752,86.713,86.718,211599999.0
2005-10-31 08:53:00,86.743,86.751,86.723,86.737,264799998.0
2005-10-31 08:54:00,86.764,86.767,86.729,86.767,174899998.0
2005-10-31 08:55:00,86.744,86.761,86.739,86.753,132400000.0
2005-10-31 08:56:00,86.742,86.747,86.71,86.727,145099998.0
2005-10-31 08:57:00,86.739,86.761,86.732,86.748,205100000.0
2005-10-31 08:58:00,86.736,86.764,86.732,86.756,212800001.0
2005-10-31 08:59:00,86.761,86.769,86.725,86.748,181599999.0
2005-10-31 09:00:00,86.748,86.798,86.748,86.798,210300002.0
2005-10-31 09:01:00,86.788,86.813,86.78,86.813,152100000.0
2005-10-31 09:02:00,86.825,86.839,86.815,86.827,145600001.0
2005-10-31 09:03:00,86.836,86.842,86.802,86.807,414299999.0
2005-10-31 09:04:00,86.792,86.813,86.778,86.803,190699999.0
2005-10-31 09:05:00,86.814,86.828,86.803,86.818,151899998.0
2005-10-31 09:06:00,86.786,86.801,86.775,86.796,185199999.0
2005-10-31 09:07:00,86.783,86.8,86.763,86.784,299500001.0
2005-10-31 09:08:00,86.799,86.813,86.769,86.788,216999997.0
2005-10-31 09:09:00,86.784,86.803,86.773,86.783,214900000.0
2005-10-31 09:10:00,86.81,86.819,86.759,86.792,199500000.0
2005-10-31 09:11:00,86.784,86.8,86.766,86.786,139300000.0
2005-10-31 09:12:00,86.79,86.803,86.774,86.78,183100001.0
2005-10-31 09:13:00,86.782,86.81,86.776,86.788,201299999.0
2005-10-31 09:14:00,86.812,86.822,86.78,86.78,112099999.0
2005-10-31 09:15:00,86.765,86.827,86.765,86.819,191600004.0
2005-10-31 09:16:00,86.782,86.815,86.759,86.806,236100001.0
2005-10-31 09:17:00,86.811,86.847,86.811,86.84,181299999.0
2005-10-31 09:18:00,86.83,86.83,86.804,86.809,60600000.0
2005-10-31 09:19:00,86.796,86.821,86.781,86.814,124599998.0
2005-10-31 09:20:00,86.802,86.828,86.79,86.828,197799999.0
2005-10-31 09:21:00,86.834,86.844,86.821,86.827,167799996.0
2005-10-31 09:22:00,86.84,86.84,86.794,86.801,120100002.0
2005-10-31 09:23:00,86.805,86.827,86.786,86.811,186700000.0
2005-10-31 09:24:00,86.802,86.831,86.791,86.809,201799998.0
2005-10-31 09:25:00,86.81,86.826,86.786,86.799,144099998.0
2005-10-31 09:26:00,86.797,86.802,86.764,86.771,236600003.0
2005-10-31 09:27:00,86.777,86.802,86.747,86.769,167400001.0
2005-10-31 09:28:00,86.79,86.821,86.79,86.82,172999998.0
2005-10-31 09:29:00,86.808,86.84,86.792,86.82,215299998.0
2005-10-31 09:30:00,86.823,86.84,86.811,86.831,191800002.0
2005-10-31 09:31:00,86.837,86.861,86.824,86.844,221899997.0
2005-10-31 09:32:00,86.849,86.855,86.822,86.841,141600001.0
2005-10-31 09:33:00,86.843,86.843,86.82,86.82,166000001.0
2005-10-31 09:34:00,86.795,86.828,86.795,86.823,120400000.0
2005-10-31 09:35:00,86.808,86.826,86.802,86.825,216600001.0
2005-10-31 09:36:00,86.827,86.829,86.792,86.792,157399999.0
2005-10-31 09:37:00,86.793,86.814,86.789,86.814,230899998.0
2005-10-31 09:38:00,86.817,86.819,86.79,86.791,175000001.0
2005-10-31 09:39:00,86.796,86.812,86.783,86.812,151600001.0
2005-10-31 09:40:00,86.779,86.81,86.779,86.796,159699998.0
2005-10-31 09:41:00,86.782,86.8,86.756,86.789,87600000.0
2005-10-31 09:42:00,86.794,86.804,86.771,86.771,127200002.0
2005-10-31 09:43:00,86.796,86.796,86.764,86.764,198900003.0
2005-10-31 09:44:00,86.777,86.779,86.742,86.778,174999999.0
2005-10-31 09:45:00,86.782,86.792,86.765,86.778,171499999.0
2005-10-31 09:46:00,86.762,86.795,86.757,86.778,199100000.0
2005-10-31 09:47:00,86.752,86.805,86.742,86.767,232899998.0
2005-10-31 09:48:00,86.778,86.807,86.76,86.764,192099998.0
2005-10-31 09:49:00,86.804,86.817,86.778,86.817,233000000.0
2005-10-31 09:50:00,86.819,86.821,86.778,86.801,367899998.0
2005-10-31 09:51:00,86.798,86.827,86.778,86.798,127100000.0
2005-10-31 09:52:00,86.811,86.825,86.8,86.8,123099998.0
2005-10-31 09:53:00,86.799,86.817,86.786,86.817,189300003.0
2005-10-31 09:54:00,86.79,86.816,86.782,86.816,84700000.0
2005-10-31 09:55:00,86.818,86.824,86.787,86.787,170999998.0
2005-10-31 09:56:00,86.794,86.818,86.78,86.818,261499997.0
2005-10-31 09:57:00,86.802,86.824,86.786,86.824,129799999.0
2005-10-31 09:58:00,86.82,86.829,86.789,86.801,344099995.0
2005-10-31 09:59:00,86.798,86.798,86.77,86.779,239300001.0
2005-10-31 10:00:00,86.787,86.8,86.767,86.782,115700001.0
2005-10-31 10:01:00,86.775,86.8,86.775,86.8,130699998.0
2005-10-31 10:02:00,86.787,86.826,86.785,86.825,229899999.0
2005-10-31 10:03:00,86.804,86.818,86.791,86.814,227000003.0
2005-10-31 10:04:00,86.813,86.827,86.795,86.812,116599999.0
2005-10-31 10:05:00,86.816,86.817,86.783,86.793,156500000.0
2005-10-31 10:06:00,86.77,86.823,86.759,86.782,236400003.0
2005-10-31 10:07:00,86.798,86.826,86.783,86.797,221800005.0
2005-10-31 10:08:00,86.823,86.83,86.802,86.802,190400001.0
2005-10-31 10:09:00,86.817,86.841,86.815,86.827,134700001.0
2005-10-31 10:10:00,86.807,86.833,86.804,86.824,261199996.0
2005-10-31 10:11:00,86.823,86.85,86.802,86.832,194099999.0
2005-10-31 10:12:00,86.849,86.849,86.819,86.819,83199999.0
2005-10-31 10:13:00,86.79,86.855,86.79,86.818,199899998.0
2005-10-31 10:14:00,86.819,86.86,86.814,86.86,216600003.0
2005-10-31 10:15:00,86.85,86.863,86.837,86.849,220899996.0
2005-10-31 10:16:00,86.833,86.846,86.816,86.818,121900001.0
2005-10-31 10:17:00,86.799,86.847,86.799,86.839,173500000.0
2005-10-31 10:18:00,86.82,86.849,86.819,86.836,91200000.0
2005-10-31 10:19:00,86.818,86.819,86.782,86.797,241600002.0
2005-10-31 10:20:00,86.791,86.819,86.781,86.784,197599997.0
2005-10-31 10:21:00,86.799,86.805,86.776,86.778,175200002.0
2005-10-31 10:22:00,86.748,86.783,86.745,86.766,297699997.0
2005-10-31 10:23:00,86.748,86.763,86.732,86.755,154699999.0
2005-10-31 10:24:00,86.762,86.788,86.738,86.754,151200001.0
2005-10-31 10:25:00,86.776,86.814,86.77,86.814,116299999.0
2005-10-31 10:26:00,86.818,86.83,86.793,86.793,215500000.0
2005-10-31 10:27:00,86.82,86.833,86.808,86.817,198199997.0
2005-10-31 10:28:00,86.811,86.829,86.797,86.824,131499999.0
2005-10-31 10:29:00,86.799,86.821,86.779,86.793,250500002.0
2005-10-31 10:30:00,86.789,86.818,86.776,86.776,233500002.0
2005-10-31 10:31:00,86.791,86.829,86.791,86.816,311000007.0
2005-10-31 10:32:00,86.818,86.821,86.785,86.802,120100001.0
2005-10-31 10:33:00,86.819,86.854,86.818,86.821,253100002.0
2005-10-31 10:34:00,86.854,86.879,86.851,86.869,170900001.0
2005-10-31 10:35:00,86.885,86.915,86.879,86.901,216100001.0
2005-10-31 10:36:00,86.91,86.925,86.896,86.912,169699998.0
2005-10-31 10:37:00,86.922,86.94,86.906,86.921,130100001.0
2005-10-31 10:38:00,86.938,86.938,86.909,86.918,221999999.0
2005-10-31 10:39:00,86.908,86.929,86.89,86.911,193999998.0
2005-10-31 10:40:00,86.902,86.924,86.9,86.911,139599999.0
2005-10-31 10:41:00,86.92,86.931,86.9,86.9,283199997.0
2005-10-31 10:42:00,86.929,86.934,86.91,86.916,273799999.0
2005-10-31 10:43:00,86.926,86.955,86.922,86.94,233199996.0
2005-10-31 10:44:00,86.935,86.935,86.877,86.893,313699997.0
2005-10-31 10:45:00,86.916,86.926,86.895,86.902,176700001.0
2005-10-31 10:46:00,86.906,86.934,86.891,86.902,267299999.0
2005-10-31 10:47:00,86.903,86.925,86.901,86.925,223000003.0
2005-10-31 10:48:00,86.923,86.947,86.913,86.945,271399999.0
2005-10-31 10:49:00,86.938,86.962,86.915,86.949,226600000.0
2005-10-31 10:50:00,86.954,86.96,86.916,86.931,164500001.0
2005-10-31 10:51:00,86.969,86.99,86.954,86.954,290000003.0
2005-10-31 10:52:00,86.96,86.976,86.941,86.948,210200001.0
2005-10-31 10:53:00,86.953,86.967,86.932,86.952,189200001.0
2005-10-31 10:54:00,86.951,86.954,86.926,86.93,311600005.0
2005-10-31 10:55:00,86.951,86.951,86.903,86.919,322399997.0
2005-10-31 10:56:00,86.933,86.933,86.893,86.908,283299996.0
2005-10-31 10:57:00,86.9,86.936,86.895,86.936,168099997.0
2005-10-31 10:58:00,86.915,86.93,86.895,86.904,180800001.0
2005-10-31 10:59:00,86.899,86.922,86.897,86.909,200800002.0
2005-10-31 11:00:00,86.897,86.913,86.861,86.895,257400001.0
2005-10-31 11:01:00,86.891,86.918,86.877,86.918,241200002.0
2005-10-31 11:02:00,86.887,86.916,86.881,86.899,136200000.0
2005-10-31 11:03:00,86.909,86.946,86.909,86.946,312800002.0
2005-10-31 11:04:00,86.938,86.947,86.921,86.933,178499998.0
2005-10-31 11:05:00,86.937,86.938,86.902,86.906,209099998.0
2005-10-31 11:06:00,86.921,86.944,86.9,86.924,118099998.0
2005-10-31 11:07:00,86.941,86.971,86.936,86.965,217900000.0
2005-10-31 11:08:00,86.963,86.97,86.937,86.952,146800000.0
2005-10-31 11:09:00,86.977,86.977,86.939,86.943,151300002.0
2005-10-31 11:10:00,86.957,86.964,86.937,86.938,228900001.0
2005-10-31 11:11:00,86.943,86.943,86.906,86.906,75000000.0
2005-10-31 11:12:00,86.927,86.932,86.896,86.896,298599999.0
2005-10-31 11:13:00,86.882,86.916,86.858,86.916,246200003.0
2005-10-31 11:14:00,86.882,86.914,86.872,86.881,191700000.0
2005-10-31 11:15:00,86.917,86.924,86.895,86.898,255800000.0
2005-10-31 11:16:00,86.913,86.92,86.894,86.915,319600000.0
2005-10-31 11:17:00,86.908,86.925,86.885,86.91,139000001.0
2005-10-31 11:18:00,86.893,86.929,86.893,86.914,244800000.0
2005-10-31 11:19:00,86.911,86.93,86.899,86.905,237500003.0
2005-10-31 11:20:00,86.921,86.949,86.921,86.946,159300001.0
2005-10-31 11:21:00,86.945,86.945,86.921,86.929,220599998.0
2005-10-31 11:22:00,86.908,86.948,86.893,86.929,193900001.0
2005-10-31 11:23:00,86.932,86.942,86.903,86.927,186699999.0
2005-10-31 11:24:00,86.926,86.958,86.923,86.952,182000001.0
2005-10-31 11:25:00,86.933,86.963,86.923,86.963,231800002.0
2005-10-31 11:26:00,86.937,86.956,86.924,86.95,179200002.0
2005-10-31 11:27:00,86.951,86.951,86.924,86.924,78000000.0
2005-10-31 11:28:00,86.93,86.949,86.91,86.929,225899999.0
2005-10-31 11:29:00,86.937,86.941,86.918,86.926,238200002.0
2005-10-31 11:30:00,86.927,86.934,86.891,86.893,199900002.0
2005-10-31 11:31:00,86.924,86.945,86.91,86.932,132400000.0
2005-10-31 11:32:00,86.937,86.945,86.919,86.927,245399999.0
2005-10-31 11:33:00,86.929,86.957,86.923,86.95,166999999.0
2005-10-31 11:34:00,86.934,86.96,86.924,86.96,150100003.0
2005-10-31 11:35:00,86.964,86.964,86.928,86.931,185099999.0
2005-10-31 11:36:00,86.969,86.971,86.953,86.956,262699997.0
2005-10-31 11:37:00,86.945,86.963,86.935,86.942,276399999.0
2005-10-31 11:38:00,86.913,86.94,86.909,86.94,275800001.0
2005-10-31 11:39:00,86.918,86.947,86.916,86.943,155500001.0
2005-10-31 11:40:00,86.912,86.966,86.912,86.962,108900000.0
2005-10-31 11:41:00,86.968,86.996,86.957,86.976,227199999.0
2005-10-31 11:42:00,86.973,87.005,86.965,86.993,184499999.0
2005-10-31 11:43:00,86.999,87.014,86.987,86.996,177799998.0
2005-10-31 11:44:00,87.025,87.031,86.999,86.999,164899999.0
2005-10-31 11:45:00,87.012,87.056,87.012,87.043,222099999.0
2005-10-31 11:46:00,87.04,87.044,87.012,87.017,240199997.0
2005-10-31 11:47:00,87.047,87.053,87.007,87.007,195799998.0
2005-10-31 11:48:00,87.035,87.059,87.031,87.055,189800001.0
2005-10-31 11:49:00,87.053,87.062,87.028,87.047,224699999.0
2005-10-31 11:50:00,87.041,87.058,87.035,87.053,170700000.0
2005-10-31 11:51:00,87.059,87.059,87.032,87.044,359799996.0
2005-10-31 11:52:00,87.057,87.057,87.011,87.012,303200000.0
2005-10-31 11:53:00,87.027,87.057,87.014,87.057,230400000.0
2005-10-31 11:54:00,87.044,87.063,87.012,87.062,217800001.0
2005-10-31 11:55:00,87.061,87.064,87.033,87.036,223999998.0
2005-10-31 11:56:00,87.036,87.063,87.034,87.038,154500001.0
2005-10-31 11:57:00,87.061,87.061,87.021,87.022,139199999.0
2005-10-31 11:58:00,87.04,87.045,87.008,87.029,242299998.0
2005-10-31 11:59:00,87.043,87.089,87.035,87.065,221200000.0
2005-10-31 12:00:00,87.05,87.073,87.046,87.058,227800003.0
2005-10-31 12:01:00,87.057,87.06,87.014,87.015,167100001.0
2005-10-31 12:02:00,87.023,87.026,86.996,87.026,214000000.0
2005-10-31 12:03:00,87.033,87.036,86.986,86.988,125999999.0
2005-10-31 12:04:00,87.009,87.02,86.977,86.988,202999998.0
2005-10-31 12:05:00,86.997,87.027,86.993,87.024,144900001.0
2005-10-31 12:06:00,87.007,87.032,86.996,87.03,215900003.0
2005-10-31 12:07:00,87.012,87.033,86.984,87.028,183100000.0
2005-10-31 12:08:00,87.013,87.033,86.997,87.009,175499998.0
2005-10-31 12:09:00,86.996,87.041,86.985,87.019,278699998.0
2005-10-31 12:10:00,87.001,87.03,87.001,87.01,228300000.0
2005-10-31 12:11:00,87.017,87.026,86.992,86.996,202000000.0
2005-10-31 12:12:00,87.015,87.045,87.003,87.016,214400000.0
2005-10-31 12:13:00,87.0,87.024,86.98,86.994,181700002.0
2005-10-31 12:14:00,87.005,87.009,86.975,86.975,244699998.0
2005-10-31 12:15:00,86.994,86.999,86.968,86.968,164300001.0
2005-10-31 12:16:00,86.944,86.968,86.944,86.967,123500001.0
2005-10-31 12:17:00,86.953,86.965,86.94,86.96,206000003.0
2005-10-31 12:18:00,86.941,86.981,86.931,86.935,189299997.0
2005-10-31 12:19:00,86.95,86.967,86.93,86.935,186900001.0
2005-10-31 12:20:00,86.932,86.952,86.913,86.95,233699996.0
2005-10-31 12:21:00,86.934,86.976,86.934,86.963,165199998.0
2005-10-31 12:22:00,86.975,86.993,86.973,86.973,94000000.0
2005-10-31 12:23:00,86.996,87.009,86.964,86.984,186399996.0
2005-10-31 12:24:00,86.996,87.003,86.969,86.97,242400003.0
2005-10-31 12:25:00,86.984,86.998,86.964,86.971,256200001.0
2005-10-31 12:26:00,86.978,87.007,86.953,86.98,193199996.0
2005-10-31 12:27:00,86.986,87.015,86.978,87.015,191300004.0
2005-10-31 12:28:00,87.005,87.015,86.985,86.986,227000003.0
2005-10-31 12:29:00,86.998,87.023,86.985,87.017,268699996.0
2005-10-31 12:30:00,87.012,87.035,86.982,86.999,214300001.0
2005-10-31 12:31:00,87.009,87.009,86.984,86.984,94500000.0
2005-10-31 12:32:00,87.019,87.033,87.0,87.005,235999998.0
2005-10-31 12:33:00,87.01,87.052,86.988,87.018,298499994.0
2005-10-31 12:34:00,87.067,87.067,87.003,87.023,178599999.0
2005-10-31 12:35:00,87.072,87.09,87.062,87.09,220600001.0
2005-10-31 12:36:00,87.073,87.099,87.048,87.061,218399997.0
2005-10-31 12:37:00,87.092,87.106,87.072,87.091,154100001.0
2005-10-31 12:38:00,87.104,87.117,87.092,87.105,159599999.0
2005-10-31 12:39:00,87.093,87.106,87.076,87.089,198099998.0
2005-10-31 12:40:00,87.099,87.123,87.074,87.109,155799999.0
2005-10-31 12:41:00,87.12,87.12,87.094,87.095,143100002.0
2005-10-31 12:42:00,87.111,87.123,87.092,87.101,103500001.0
2005-10-31 12:43:00,87.087,87.108,87.074,87.09,246799998.0
2005-10-31 12:44:00,87.087,87.105,87.066,87.097,227300003.0
2005-10-31 12:45:00,87.118,87.122,87.099,87.109,193699999.0
2005-10-31 12:46:00,87.1,87.124,87.082,87.101,263300004.0
2005-10-31 12:47:00,87.109,87.112,87.038,87.071,159999997.0
2005-10-31 12:48:00,87.047,87.107,87.043,87.106,127200000.0
2005-10-31 12:49:00,87.083,87.103,87.068,87.076,258199997.0
2005-10-31 12:50:00,87.089,87.12,87.089,87.12,215299999.0
2005-10-31 12:51:00,87.109,87.138,87.092,87.112,233000000.0
2005-10-31 12:52:00,87.114,87.13,87.097,87.125,200000000.0
2005-10-31 12:53:00,87.125,87.129,87.085,87.085,171900000.0
2005-10-31 12:54:00,87.093,87.111,87.085,87.098,156900002.0
2005-10-31 12:55:00,87.087,87.107,87.077,87.099,175600001.0
2005-10-31 12:56:00,87.09,87.094,87.064,87.069,177400002.0
2005-10-31 12:57:00,87.082,87.093,87.06,87.08,109600000.0
2005-10-31 12:58:00,87.071,87.075,87.044,87.061,215900000.0
2005-10-31 12:59:00,87.082,87.09,87.029,87.067,204499999.0
2005-10-31 13:00:00,87.075,87.08,87.06,87.068,140800002.0
2005-10-31 13:01:00,87.081,87.1,87.07,87.085,185200000.0
2005-10-31 13:02:00,87.097,87.103,87.071,87.071,258600000.0
2005-10-31 13:03:00,87.099,87.099,87.032,87.044,124500000.0
2005-10-31 13:04:00,87.048,87.091,87.048,87.091,159800001.0
2005-10-31 13:05:00,87.088,87.101,87.073,87.074,196299999.0
2005-10-31 13:06:00,87.095,87.114,87.069,87.097,189499998.0
2005-10-31 13:07:00,87.105,87.118,87.07,87.098,127699999.0
2005-10-31 13:08:00,87.131,87.159,87.104,87.159,162299998.0
2005-10-31 13:09:00,87.143,87.159,87.13,87.148,239699997.0
2005-10-31 13:10:00,87.144,87.16,87.105,87.107,176600000.0
2005-10-31 13:11:00,87.099,87.111,87.07,87.09,291600000.0
2005-10-31 13:12:00,87.092,87.092,87.036,87.058,291100002.0
2005-10-31 13:13:00,87.087,87.099,87.057,87.07,175600000.0
2005-10-31 13:14:00,87.048,87.056,87.014,87.014,233600002.0
2005-10-31 13:15:00,86.985,87.032,86.981,87.024,246399999.0
2005-10-31 13:16:00,86.98,87.055,86.974,87.055,181600000.0
2005-10-31 13:17:00,87.046,87.074,87.031,87.046,213399998.0
2005-10-31 13:18:00,87.033,87.065,87.03,87.065,150899999.0
2005-10-31 13:19:00,87.047,87.085,87.023,87.062,275000000.0
2005-10-31 13:20:00,87.082,87.105,87.078,87.105,148500004.0
2005-10-31 13:21:00,87.079,87.097,87.053,87.061,252499998.0
2005-10-31 13:22:00,87.096,87.098,87.064,87.077,318200002.0
2005-10-31 13:23:00,87.085,87.097,87.065,87.082,170699999.0
2005-10-31 13:24:00,87.081,87.081,87.041,87.049,336800005.0
2005-10-31 13:25:00,87.06,87.071,87.048,87.059,190699998.0
2005-10-31 13:26:00,87.075,87.076,87.051,87.065,137399999.0
2005-10-31 13:27:00,87.076,87.076,87.04,87.04,306599997.0
2005-10-31 13:28:00,87.048,87.06,87.03,87.043,202000000.0
2005-10-31 13:29:00,87.033,87.062,87.033,87.06,136100003.0
2005-10-31 13:30:00,87.05,87.062,87.033,87.041,188699995.0
2005-10-31 13:31:00,87.06,87.063,87.032,87.042,270499998.0
2005-10-31 13:32:00,87.047,87.084,87.047,87.067,252299999.0
2005-10-31 13:33:00,87.051,87.085,87.027,87.063,136899998.0
2005-10-31 13:34:00,87.044,87.06,87.036,87.054,217799999.0
2005-10-31 13:35:00,87.062,87.062,87.024,87.038,215300001.0
2005-10-31 13:36:00,87.03,87.048,87.028,87.048,230700000.0
2005-10-31 13:37:00,87.031,87.054,87.016,87.032,275600001.0
2005-10-31 13:38:00,86.998,87.038,86.99,87.019,163800000.0
2005-10-31 13:39:00,87.016,87.031,86.982,87.027,122500000.0
2005-10-31 13:40:00,87.026,87.045,86.994,87.033,186400000.0
2005-10-31 13:41:00,87.031,87.045,87.005,87.027,138100001.0
2005-10-31 13:42:00,87.011,87.031,86.993,87.01,200000002.0
2005-10-31 13:43:00,86.997,87.026,86.979,86.997,126700000.0
2005-10-31 13:44:00,87.004,87.014,86.982,86.982,286999995.0
2005-10-31 13:45:00,86.967,86.971,86.924,86.949,265700002.0
2005-10-31 13:46:00,86.937,86.946,86.911,86.921,210400001.0
2005-10-31 13:47:00,86.93,86.963,86.918,86.939,173499998.0
2005-10-31 13:48:00,86.946,86.96,86.93,86.946,225700000.0
2005-10-31 13:49:00,86.946,86.956,86.928,86.939,181800001.0
2005-10-31 13:50:00,86.959,86.99,86.946,86.972,194299996.0
2005-10-31 13:51:00,86.983,86.996,86.966,86.985,169700001.0
2005-10-31 13:52:00,86.973,86.984,86.938,86.944,224099998.0
2005-10-31 13:53:00,86.948,86.97,86.929,86.959,186200002.0
2005-10-31 13:54:00,86.946,86.972,86.933,86.941,130000000.0
2005-10-31 13:55:00,86.954,86.976,86.939,86.943,261099999.0
2005-10-31 13:56:00,86.94,86.952,86.912,86.92,181800000.0
2005-10-31 13:57:00,86.908,86.942,86.908,86.942,184999997.0
2005-10-31 13:58:00,86.938,86.971,86.913,86.943,172400002.0
2005-10-31 13:59:00,86.953,86.983,86.944,86.983,78900000.0
2005-10-31 14:00:00,86.97,86.985,86.954,86.98,209100001.0
2005-10-31 14:01:00,86.97,86.996,86.956,86.97,148600000.0
2005-10-31 14:02:00,86.998,87.008,86.979,86.983,241800000.0
2005-10-31 14:03:00,86.984,87.013,86.983,87.009,206300003.0
2005-10-31 14:04:00,86.981,87.007,86.969,86.991,134900000.0
2005-10-31 14:05:00,86.986,87.001,86.969,86.989,191299999.0
2005-10-31 14:06:00,86.97,87.001,86.97,86.988,298999998.0
2005-10-31 14:07:00,86.999,87.005,86.971,86.98,285299999.0
2005-10-31 14:08:00,86.981,87.0,86.963,86.965,218300000.0
2005-10-31 14:09:00,86.98,87.008,86.974,87.005,249700000.0
2005-10-31 14:10:00,87.003,87.033,86.995,87.014,211900001.0
2005-10-31 14:11:00,87.002,87.021,86.995,87.014,149399999.0
2005-10-31 14:12:00,87.012,87.032,86.987,87.014,263899996.0
2005-10-31 14:13:00,87.036,87.047,87.021,87.027,305800003.0
2005-10-31 14:14:00,87.021,87.051,87.016,87.031,261400002.0
2005-10-31 14:15:00,87.028,87.077,87.022,87.077,270699996.0
2005-10-31 14:16:00,87.06,87.078,87.045,87.045,159099999.0
2005-10-31 14:17:00,87.055,87.076,87.039,87.061,157800000.0
2005-10-31 14:18:00,87.069,87.089,87.053,87.061,207299999.0
2005-10-31 14:19:00,87.057,87.08,87.037,87.074,162799999.0
2005-10-31 14:20:00,87.08,87.084,87.051,87.051,172100001.0
2005-10-31 14:21:00,87.05,87.06,87.017,87.037,196099999.0
2005-10-31 14:22:00,87.05,87.08,87.045,87.062,99800001.0
2005-10-31 14:23:00,87.07,87.107,87.055,87.107,244100001.0
2005-10-31 14:24:00,87.095,87.1,87.075,87.078,238900001.0
2005-10-31 14:25:00,87.089,87.1,87.066,87.069,219799998.0
2005-10-31 14:26:00,87.101,87.12,87.08,87.107,151799997.0
2005-10-31 14:27:00,87.092,87.092,87.059,87.063,137299998.0
2005-10-31 14:28:00,87.095,87.098,87.054,87.069,191399999.0
2005-10-31 14:29:00,87.101,87.116,87.076,87.087,91700001.0
2005-10-31 14:30:00,87.08,87.105,87.063,87.103,252400000.0
2005-10-31 14:31:00,87.109,87.109,87.056,87.056,196500000.0
2005-10-31 14:32:00,87.098,87.112,87.09,87.111,194099999.0
2005-10-31 14:33:00,87.073,87.094,87.067,87.086,119100001.0
2005-10-31 14:34:00,87.078,87.101,87.067,87.096,210899999.0
2005-10-31 14:35:00,87.097,87.104,87.072,87.087,269499999.0
2005-10-31 14:36:00,87.091,87.091,87.054,87.075,198299997.0
2005-10-31 14:37:00,87.068,87.089,87.059,87.072,145899999.0
2005-10-31 14:38:00,87.069,87.069,87.04,87.04,172299999.0
2005-10-31 14:39:00,87.041,87.086,87.036,87.086,124700001.0
2005-10-31 14:40:00,87.067,87.112,87.067,87.093,168900000.0
2005-10-31 14:41:00,87.108,87.113,87.041,87.088,155700003.0
2005-10-31 14:42:00,87.085,87.103,87.081,87.1,130800001.0
2005-10-31 14:43:00,87.091,87.109,87.08,87.106,158599999.0
2005-10-31 14:44:00,87.103,87.12,87.078,87.106,173900000.0
2005-10-31 14:45:00,87.094,87.124,87.094,87.115,247499999.0
2005-10-31 14:46:00,87.105,87.105,87.071,87.071,136799999.0
2005-10-31 14:47:00,87.083,87.098,87.054,87.08,246100001.0
2005-10-31 14:48:00,87.086,87.086,87.057,87.073,200500000.0
2005-10-31 14:49:00,87.085,87.086,87.055,87.082,180300002.0
2005-10-31 14:50:00,87.075,87.09,87.056,87.08,113400000.0
2005-10-31 14:51:00,87.076,87.076,87.038,87.044,260599998.0
2005-10-31 14:52:00,87.084,87.085,87.066,87.07,164800000.0
2005-10-31 14:53:00,87.078,87.103,87.062,87.076,164700000.0
2005-10-31 14:54:00,87.072,87.1,87.072,87.095,182500000.0
2005-10-31 14:55:00,87.082,87.098,87.067,87.076,133099998.0
2005-10-31 14:56:00,87.069,87.076,87.057,87.059,251100003.0
2005-10-31 14:57:00,87.066,87.081,87.046,87.058,164199999.0
2005-10-31 14:58:00,87.034,87.071,87.034,87.053,175000001.0
2005-10-31 14:59:00,87.019,87.061,87.016,87.061,169000000.0
2005-10-31 15:00:00,87.064,87.064,87.031,87.04,207699995.0
2005-10-31 15:01:00,87.048,87.074,87.047,87.06,258900003.0
2005-10-31 15:02:00,87.06,87.08,87.047,87.058,247500000.0
2005-10-31 15:03:00,87.051,87.068,87.043,87.057,260899996.0
2005-10-31 15:04:00,87.053,87.057,87.022,87.033,135399999.0
2005-10-31 15:05:00,87.036,87.054,87.009,87.053,342400001.0
2005-10-31 15:06:00,87.013,87.052,87.003,87.052,185500001.0
2005-10-31 15:07:00,87.052,87.06,86.981,87.037,212800004.0
2005-10-31 15:08:00,87.045,87.056,87.024,87.024,215399998.0
2005-10-31 15:09:00,87.044,87.044,86.984,87.014,206499997.0
2005-10-31 15:10:00,87.057,87.058,87.017,87.035,212700002.0
2005-10-31 15:11:00,87.059,87.068,87.021,87.049,216900000.0
2005-10-31 15:12:00,87.053,87.07,87.035,87.046,190599999.0
2005-10-31 15:13:00,87.059,87.059,87.028,87.028,235300002.0
2005-10-31 15:14:00,87.03,87.07,87.03,87.064,210500000.0
2005-10-31 15:15:00,87.037,87.058,87.025,87.051,185000001.0
2005-10-31 15:16:00,87.054,87.064,87.035,87.038,248399993.0
2005-10-31 15:17:00,87.046,87.072,87.028,87.062,82700000.0
2005-10-31 15:18:00,87.063,87.079,87.051,87.072,240599999.0
2005-10-31 15:19:00,87.045,87.074,87.041,87.061,305199997.0
2005-10-31 15:20:00,87.049,87.064,87.027,87.064,95300000.0
2005-10-31 15:21:00,87.043,87.065,87.036,87.065,218000000.0
2005-10-31 15:22:00,87.045,87.075,87.045,87.075,107199998.0
2005-10-31 15:23:00,87.062,87.089,87.062,87.074,124400001.0
2005-10-31 15:24:00,87.072,87.094,87.067,87.089,196100000.0
2005-10-31 15:25:00,87.087,87.087,87.052,87.067,139000001.0
2005-10-31 15:26:00,87.046,87.085,87.046,87.085,212400002.0
2005-10-31 15:27:00,87.066,87.088,87.053,87.079,120600002.0
2005-10-31 15:28:00,87.064,87.096,87.061,87.089,155500000.0
2005-10-31 15:29:00,87.099,87.1,87.071,87.087,331199998.0
2005-10-31 15:30:00,87.061,87.093,87.053,87.093,150800000.0
2005-10-31 15:31:00,87.093,87.104,87.081,87.09,230899999.0
2005-10-31 15:32:00,87.08,87.1,87.078,87.1,155700001.0
2005-10-31 15:33:00,87.095,87.108,87.081,87.108,173400000.0
2005-10-31 15:34:00,87.093,87.119,87.09,87.119,263899999.0
2005-10-31 15:35:00,87.088,87.117,87.084,87.106,229999996.0
2005-10-31 15:36:00,87.105,87.121,87.086,87.105,151900000.0
2005-10-31 15:37:00,87.11,87.125,87.092,87.112,191499998.0
2005-10-31 15:38:00,87.11,87.11,87.077,87.084,184699998.0
2005-10-31 15:39:00,87.103,87.122,87.085,87.105,152600000.0
2005-10-31 15:40:00,87.111,87.119,87.067,87.085,241499997.0
2005-10-31 15:41:00,87.084,87.11,87.081,87.099,125400000.0
2005-10-31 15:42:00,87.094,87.099,87.066,87.076,235400000.0
2005-10-31 15:43:00,87.076,87.111,87.076,87.098,300599999.0
2005-10-31 15:44:00,87.088,87.111,87.065,87.071,217799999.0
2005-10-31 15:45:00,87.107,87.113,87.061,87.061,228300005.0
2005-10-31 15:46:00,87.083,87.11,87.068,87.085,209799998.0
2005-10-31 15:47:00,87.097,87.101,87.071,87.084,208399996.0
2005-10-31 15:48:00,87.098,87.119,87.083,87.11,220000002.0
2005-10-31 15:49:00,87.122,87.122,87.078,87.094,181000001.0
2005-10-31 15:50:00,87.112,87.112,87.061,87.062,173699999.0
2005-10-31 15:51:00,87.038,87.06,87.018,87.055,180999999.0
2005-10-31 15:52:00,87.049,87.065,87.033,87.056,239499999.0
2005-10-31 15:53:00,87.033,87.062,87.019,87.03,146800000.0
2005-10-31 15:54:00,87.033,87.047,87.008,87.032,206899999.0
2005-10-31 15:55:00,87.042,87.058,87.014,87.045,219000001.0
2005-10-31 15:56:00,86.992,87.07,86.985,87.053,164099999.0
2005-10-31 15:57:00,87.05,87.06,87.029,87.039,261999999.0
2005-10-31 15:58:00,87.044,87.067,87.044,87.062,148199999.0
2005-10-31 15:59:00,87.052,87.052,87.014,87.014,215700000.0
2005-10-31 16:00:00,86.995,87.031,86.986,87.031,374100002.0
2005-10-31 16:01:00,87.027,87.049,87.015,87.039,239699997.0
2005-10-31 16:02:00,87.019,87.052,87.019,87.022,165999998.0
2005-10-31 16:03:00,87.015,87.038,87.004,87.029,186300000.0
2005-10-31 16:04:00,87.018,87.035,86.999,87.019,222399999.0
2005-10-31 16:05:00,87.038,87.055,87.025,87.035,200600000.0
2005-10-31 16:06:00,87.024,87.059,87.024,87.059,205900002.0
2005-10-31 16:07:00,87.059,87.068,87.043,87.05,177900001.0
2005-10-31 16:08:00,87.057,87.074,87.04,87.061,214100000.0
2005-10-31 16:09:00,87.061,87.061,87.022,87.027,224000000.0
2005-10-31 16:10:00,87.019,87.041,87.003,87.017,98099998.0
2005-10-31 16:11:00,87.022,87.047,87.004,87.034,205900000.0
2005-10-31 16:12:00,87.032,87.05,87.027,87.04,99200000.0
2005-10-31 16:13:00,87.022,87.047,87.022,87.047,138899999.0
2005-10-31 16:14:00,87.008,87.055,87.007,87.019,209600001.0
2005-10-31 16:15:00,87.002,87.025,86.998,87.019,262200001.0
2005-10-31 16:16:00,87.001,87.019,86.985,86.993,135500003.0
2005-10-31 16:17:00,86.958,86.997,86.945,86.997,293599996.0
2005-10-31 16:18:00,86.981,86.999,86.953,86.97,117100000.0
2005-10-31 16:19:00,86.967,86.989,86.966,86.983,138000000.0
2005-10-31 16:20:00,86.982,86.982,86.957,86.964,325999999.0
2005-10-31 16:21:00,86.963,86.979,86.931,86.931,337199999.0
2005-10-31 16:22:00,86.965,86.997,86.949,86.961,136100000.0
2005-10-31 16:23:00,86.938,86.996,86.931,86.958,215299999.0
2005-10-31 16:24:00,86.992,86.993,86.962,86.985,145599999.0
2005-10-31 16:25:00,86.965,86.993,86.951,86.958,198600001.0
2005-10-31 16:26:00,86.934,86.998,86.934,86.998,211500003.0
2005-10-31 16:27:00,86.971,87.0,86.956,86.988,300100002.0
2005-10-31 16:28:00,86.966,86.989,86.953,86.968,213899995.0
2005-10-31 16:29:00,86.974,86.986,86.946,86.948,232900002.0
2005-10-31 16:30:00,86.939,86.972,86.924,86.972,256499999.0
2005-10-31 16:31:00,86.974,86.978,86.955,86.958,164000000.0
2005-10-31 16:32:00,86.99,86.991,86.966,86.973,192400000.0
2005-10-31 16:33:00,86.989,86.998,86.974,86.974,155699998.0
2005-10-31 16:34:00,86.97,86.992,86.954,86.968,166400001.0
2005-10-31 16:35:00,86.947,86.969,86.945,86.969,93100000.0
2005-10-31 16:36:00,86.966,86.966,86.932,86.941,182499999.0
2005-10-31 16:37:00,86.967,86.988,86.96,86.965,117299999.0
2005-10-31 16:38:00,86.97,86.986,86.958,86.97,151200001.0
2005-10-31 16:39:00,86.962,87.001,86.934,86.952,248200005.0
2005-10-31 16:40:00,86.985,87.032,86.971,86.971,229100000.0
2005-10-31 16:41:00,86.961,86.991,86.958,86.988,229600000.0
2005-10-31 16:42:00,86.969,86.97,86.946,86.949,320700000.0
2005-10-31 16:43:00,86.953,86.97,86.948,86.962,108700002.0
2005-10-31 16:44:00,86.938,86.955,86.929,86.94,185500000.0
2005-10-31 16:45:00,86.92,86.941,86.904,86.923,248299999.0
2005-10-31 16:46:00,86.926,86.933,86.903,86.917,124000001.0
2005-10-31 16:47:00,86.938,86.955,86.931,86.942,148499999.0
2005-10-31 16:48:00,86.958,86.981,86.945,86.952,152699998.0
2005-10-31 16:49:00,86.986,86.986,86.963,86.98,234600003.0
2005-10-31 16:50:00,86.994,87.01,86.977,86.984,147599999.0
2005-10-31 16:51:00,86.989,87.016,86.989,87.01,119400000.0
2005-10-31 16:52:00,86.994,87.019,86.986,87.019,227300005.0
2005-10-31 16:53:00,86.994,87.013,86.968,86.978,306600003.0
2005-10-31 16:54:00,86.942,86.979,86.942,86.973,158500001.0
2005-10-31 16:55:00,86.965,86.983,86.947,86.951,160500000.0
2005-10-31 16:56:00,86.989,87.001,86.959,87.001,159800002.0
2005-10-31 16:57:00,86.978,87.004,86.968,86.998,236499999.0
2005-10-31 16:58:00,86.971,86.978,86.946,86.955,133000000.0
2005-10-31 16:59:00,86.955,86.986,86.952,86.97,204700001.0
2005-10-31 17:00:00,86.973,86.991,86.966,86.975,194099999.0
2005-10-31 17:01:00,86.992,86.997,86.955,86.972,308399996.0
2005-10-31 17:02:00,86.978,86.987,86.957,86.959,196700002.0
2005-10-31 17:03:00,86.962,86.978,86.929,86.952,285600001.0
2005-10-31 17:04:00,86.946,86.962,86.93,86.944,177200000.0
2005-10-31 17:05:00,86.939,86.97,86.926,86.95,65500000.0
2005-10-31 17:06:00,86.958,86.973,86.936,86.952,146599999.0
2005-10-31 17:07:00,86.956,86.967,86.941,86.958,288399995.0
2005-10-31 17:08:00,86.948,86.966,86.939,86.957,180600002.0
2005-10-31 17:09:00,86.951,86.96,86.915,86.915,256699998.0
2005-10-31 17:10:00,86.945,86.988,86.938,86.967,122900001.0
2005-10-31 17:11:00,87.016,87.021,86.992,87.005,184700002.0
2005-10-31 17:12:00,87.004,87.029,86.989,87.01,209499998.0
2005-10-31 17:13:00,87.016,87.037,87.012,87.033,225600002.0
2005-10-31 17:14:00,87.018,87.044,87.017,87.038,165099999.0
2005-10-31 17:15:00,87.043,87.055,87.017,87.017,219900000.0
2005-10-31 17:16:00,87.028,87.03,87.007,87.009,152400001.0
2005-10-31 17:17:00,87.021,87.045,87.009,87.037,193400000.0
2005-10-31 17:18:00,87.03,87.05,87.023,87.05,136100000.0
2005-10-31 17:19:00,87.044,87.056,87.026,87.029,178799996.0
2005-10-31 17:20:00,87.056,87.063,87.019,87.022,123300001.0
2005-10-31 17:21:00,87.005,87.017,86.987,87.01,274300001.0
2005-10-31 17:22:00,87.005,87.022,86.971,86.977,214199996.0
2005-10-31 17:23:00,86.958,86.963,86.936,86.949,190199998.0
2005-10-31 17:24:00,86.953,86.981,86.937,86.974,179200000.0
2005-10-31 17:25:00,86.971,86.972,86.943,86.947,244299999.0
2005-10-31 17:26:00,86.941,86.963,86.94,86.954,225199999.0
2005-10-31 17:27:00,86.937,86.958,86.933,86.956,211099997.0
2005-10-31 17:28:00,86.94,86.968,86.94,86.968,147400002.0
2005-10-31 17:29:00,86.974,86.979,86.937,86.96,151900001.0
2005-10-31 17:30:00,86.982,86.983,86.953,86.963,189400000.0
2005-10-31 17:31:00,86.964,86.992,86.947,86.971,168400003.0
2005-10-31 17:32:00,86.951,86.986,86.95,86.955,181499999.0
2005-10-31 17:33:00,86.938,86.966,86.92,86.961,196100001.0
2005-10-31 17:34:00,86.937,86.971,86.921,86.946,229299998.0
2005-10-31 17:35:00,86.913,86.935,86.902,86.924,197599999.0
2005-10-31 17:36:00,86.92,86.932,86.904,86.924,211499999.0
2005-10-31 17:37:00,86.928,86.935,86.907,86.922,155299997.0
2005-10-31 17:38:00,86.927,86.943,86.916,86.925,177500000.0
2005-10-31 17:39:00,86.942,86.962,86.926,86.949,272300002.0
2005-10-31 17:40:00,86.957,86.985,86.957,86.962,165599999.0
2005-10-31 17:41:00,86.968,86.984,86.944,86.975,310800000.0
2005-10-31 17:42:00,86.968,86.974,86.95,86.96,199200000.0
2005-10-31 17:43:00,86.976,86.98,86.949,86.975,236700000.0
2005-10-31 17:44:00,86.951,86.977,86.95,86.955,197400000.0
2005-10-31 17:45:00,86.903,86.948,86.903,86.933,112700001.0
2005-10-31 17:46:00,86.933,86.968,86.92,86.944,117899998.0
2005-10-31 17:47:00,86.951,86.973,86.943,86.968,220999999.0
2005-10-31 17:48:00,86.965,86.966,86.939,86.94,170199997.0
2005-10-31 17:49:00,86.938,86.962,86.925,86.958,142000000.0
2005-10-31 17:50:00,86.944,86.961,86.924,86.944,250600003.0
2005-10-31 17:51:00,86.95,86.956,86.926,86.93,328300003.0
2005-10-31 17:52:00,86.93,86.942,86.918,86.935,192100002.0
2005-10-31 17:53:00,86.929,86.944,86.903,86.926,254599998.0
2005-10-31 17:54:00,86.928,86.928,86.899,86.901,184600002.0
2005-10-31 17:55:00,86.89,86.929,86.89,86.922,178400001.0
2005-10-31 17:56:00,86.914,86.935,86.912,86.922,202800003.0
2005-10-31 17:57:00,86.919,86.946,86.906,86.922,232100001.0
2005-10-31 17:58:00,86.937,86.961,86.928,86.948,331400003.0
2005-10-31 17:59:00,86.922,86.95,86.918,86.945,231700001.0
2005-10-31 18:00:00,86.889,86.975,86.889,86.975,282399998.0
2005-10-31 18:01:00,86.964,87.001,86.964,87.001,1105299997.0
2005-10-31 18:02:00,87.009,87.009,86.966,86.975,1922899989.0
2005-10-31 18:03:00,87.06,87.06,86.99,87.0,1628999991.0
2005-10-31 18:04:00,86.966,86.98,86.941,86.965,1628999991.0
2005-10-31 18:05:00,86.952,86.986,86.94,86.981,1919200003.0
2005-10-31 18:06:00,86.992,87.005,86.975,86.989,1626400001.0
2005-10-31 18:07:00,86.97,86.994,86.954,86.988,2119900006.0
2005-10-31 18:08:00,86.99,87.02,86.97,86.99,1689099995.0
2005-10-31 18:09:00,86.937,86.965,86.93,86.932,1689099995.0
2005-10-31 18:10:00,86.929,86.954,86.919,86.921,1708100000.0
2005-10-31 18:11:00,86.942,86.962,86.928,86.939,1211500001.0
2005-10-31 18:12:00,86.958,86.982,86.943,86.958,1006199998.0
2005-10-31 18:13:00,86.98,86.989,86.938,86.946,1578399996.0
2005-10-31 18:14:00,86.983,86.991,86.94,86.969,1608199999.0
2005-10-31 18:15:00,86.98,86.99,86.937,86.973,2103000004.0
2005-10-31 18:16:00,86.93,86.95,86.9,86.94,786800001.0
2005-10-31 18:17:00,86.961,86.967,86.918,86.918,786800001.0
2005-10-31 18:18:00,86.948,86.98,86.927,86.97,1073899986.0
2005-10-31 18:19:00,86.964,86.984,86.943,86.943,1917199992.0
2005-10-31 18:20:00,86.957,86.968,86.93,86.936,1481599996.0
2005-10-31 18:21:00,86.949,86.973,86.912,86.929,1558400002.0
2005-10-31 18:22:00,86.95,86.971,86.927,86.958,1754900002.0
2005-10-31 18:23:00,86.97,86.98,86.95,86.97,1704999995.0
2005-10-31 18:24:00,86.964,86.994,86.954,86.98,1704999995.0
2005-10-31 18:25:00,86.93,86.97,86.92,86.94,1614999988.0
2005-10-31 18:26:00,86.982,86.995,86.964,86.975,1614999988.0
2005-10-31 18:27:00,86.987,86.987,86.948,86.965,1210199995.0
2005-10-31 18:28:00,86.995,87.001,86.962,86.992,993499993.0
2005-10-31 18:29:00,87.0,87.006,86.981,86.985,1457000003.0
2005-10-31 18:30:00,86.981,87.016,86.981,87.016,825000007.0
2005-10-31 18:31:00,87.023,87.045,87.014,87.017,992199994.0
2005-10-31 18:32:00,87.025,87.055,87.019,87.038,1835699993.0
2005-10-31 18:33:00,87.035,87.048,87.004,87.019,1810299985.0
2005-10-31 18:34:00,87.026,87.032,86.995,87.0,1698299995.0
2005-10-31 18:35:00,87.0,87.024,86.987,87.008,1334600000.0
2005-10-31 18:36:00,86.998,87.028,86.973,86.991,1457800004.0
2005-10-31 18:37:00,87.005,87.023,86.969,86.996,1037999999.0
2005-10-31 18:38:00,87.023,87.03,87.002,87.012,609599999.0
2005-10-31 18:39:00,87.025,87.035,87.007,87.02,372700001.0
2005-10-31 18:40:00,87.035,87.035,87.003,87.031,780499996.0
2005-10-31 18:41:00,87.037,87.051,87.002,87.016,862400010.0
2005-10-31 18:42:00,87.023,87.073,87.009,87.066,722799990.0
2005-10-31 18:43:00,87.054,87.074,87.023,87.057,1381999995.0
2005-10-31 18:44:00,87.06,87.074,87.035,87.035,834300002.0
2005-10-31 18:45:00,87.063,87.074,87.033,87.033,1024299998.0
2005-10-31 18:46:00,87.056,87.083,87.054,87.082,684500000.0
2005-10-31 18:47:00,87.068,87.089,87.063,87.083,337899996.0
2005-10-31 18:48:00,87.052,87.073,87.031,87.041,627999996.0
2005-10-31 18:49:00,87.061,87.067,87.021,87.049,937499992.0
2005-10-31 18:50:00,87.046,87.063,86.995,87.043,1131700003.0
2005-10-31 18:51:00,87.055,87.068,87.036,87.055,396200004.0
2005-10-31 18:52:00,87.054,87.063,87.024,87.045,898699997.0
2005-10-31 18:53:00,87.034,87.075,87.029,87.053,1028099998.0
2005-10-31 18:54:00,87.047,87.064,87.03,87.045,985200003.0
2005-10-31 18:55:00,87.015,87.044,86.998,87.03,1108799993.0
2005-10-31 18:56:00,87.006,87.048,86.996,87.042,629100000.0
2005-10-31 18:57:00,87.042,87.057,87.012,87.03,474899996.0
2005-10-31 18:58:00,87.035,87.05,87.013,87.028,1179099994.0
2005-10-31 18:59:00,87.027,87.028,86.978,86.995,787400002.0
2005-10-31 19:00:00,87.019,87.042,87.007,87.024,836099999.0
2005-10-31 19:01:00,87.005,87.023,86.982,87.003,542499999.0
2005-10-31 19:02:00,87.001,87.001,86.977,86.981,348899993.0
2005-10-31 19:03:00,86.974,87.0,86.964,86.985,743299997.0
2005-10-31 19:04:00,86.987,87.006,86.971,86.975,565099993.0
2005-10-31 19:05:00,86.953,86.971,86.906,86.908,375199997.0
2005-10-31 19:06:00,86.926,86.948,86.915,86.945,621200001.0
2005-10-31 19:07:00,86.94,86.971,86.933,86.945,992800002.0
2005-10-31 19:08:00,86.947,86.947,86.911,86.914,908699997.0
2005-10-31 19:09:00,86.911,86.929,86.885,86.904,767900002.0
2005-10-31 19:10:00,86.891,86.918,86.884,86.908,589700003.0
2005-10-31 19:11:00,86.909,86.92,86.892,86.902,162600000.0
2005-10-31 19:12:00,86.913,86.916,86.882,86.914,279999998.0
2005-10-31 19:13:00,86.878,86.899,86.86,86.884,463800001.0
2005-10-31 19:14:00,86.882,86.907,86.882,86.904,402000002.0
2005-10-31 19:15:00,86.892,86.897,86.862,86.883,659099998.0
2005-10-31 19:16:00,86.857,86.912,86.856,86.899,329299998.0
2005-10-31 19:17:00,86.89,86.923,86.886,86.916,700999999.0
2005-10-31 19:18:00,86.91,86.921,86.89,86.909,502199996.0
2005-10-31 19:19:00,86.9,86.927,86.899,86.927,594300004.0
2005-10-31 19:20:00,86.93,86.943,86.914,86.917,534500003.0
2005-10-31 19:21:00,86.938,86.948,86.896,86.909,305800000.0
2005-10-31 19:22:00,86.928,86.935,86.843,86.876,316699997.0
2005-10-31 19:23:00,86.92,86.932,86.892,86.909,1510199992.0
2005-10-31 19:24:00,86.908,86.926,86.884,86.895,599400001.0
2005-10-31 19:25:00,86.869,86.903,86.839,86.868,1027899989.0
2005-10-31 19:26:00,86.891,86.91,86.864,86.89,1300799996.0
2005-10-31 19:27:00,86.888,86.91,86.87,86.892,1097600007.0
2005-10-31 19:28:00,86.89,86.91,86.864,86.891,492900006.0
2005-10-31 19:29:00,86.877,86.917,86.87,86.917,747199997.0
2005-10-31 19:30:00,86.917,86.917,86.884,86.89,846499999.0
2005-10-31 19:31:00,86.898,86.898,86.867,86.879,618100001.0
2005-10-31 19:32:00,86.898,86.918,86.869,86.9,714799999.0
2005-10-31 19:33:00,86.885,86.913,86.861,86.894,709899997.0
2005-10-31 19:34:00,86.901,86.906,86.849,86.862,816700006.0
2005-10-31 19:35:00,86.905,86.905,86.854,86.867,665100002.0
2005-10-31 19:36:00,86.884,86.909,86.882,86.909,506000002.0
2005-10-31 19:37:00,86.912,86.921,86.893,86.908,209400000.0
2005-10-31 19:38:00,86.865,86.926,86.865,86.926,830699997.0
2005-10-31 19:39:00,86.896,86.929,86.884,86.917,896799997.0
2005-10-31 19:40:00,86.9,86.926,86.889,86.895,675300000.0
2005-10-31 19:41:00,86.904,86.944,86.882,86.905,761000000.0
2005-10-31 19:42:00,86.921,86.943,86.901,86.912,543900002.0
2005-10-31 19:43:00,86.914,86.937,86.897,86.937,320299999.0
2005-10-31 19:44:00,86.916,86.949,86.902,86.902,454000001.0
2005-10-31 19:45:00,86.913,86.955,86.913,86.955,500699999.0
2005-10-31 19:46:00,86.943,86.943,86.89,86.914,398799997.0
2005-10-31 19:47:00,86.92,86.951,86.907,86.912,170900001.0
2005-10-31 19:48:00,86.927,86.938,86.893,86.912,1021199993.0
2005-10-31 19:49:00,86.915,86.94,86.884,86.925,566300005.0
2005-10-31 19:50:00,86.914,86.939,86.89,86.932,361900003.0
2005-10-31 19:51:00,86.922,86.93,86.891,86.911,371300001.0
2005-10-31 19:52:00,86.913,86.929,86.875,86.909,400600003.0
2005-10-31 19:53:00,86.925,86.946,86.91,86.944,670699999.0
2005-10-31 19:54:00,86.919,86.942,86.898,86.898,907900011.0
2005-10-31 19:55:00,86.935,86.958,86.907,86.933,368500001.0
2005-10-31 19:56:00,86.958,86.967,86.938,86.94,309399996.0
2005-10-31 19:57:00,86.948,86.948,86.897,86.906,487299997.0
2005-10-31 19:58:00,86.928,86.945,86.914,86.92,724299998.0
2005-10-31 19:59:00,86.94,86.96,86.912,86.938,816599999.0
2005-10-31 20:00:00,86.968,86.98,86.932,86.948,393399997.0
2005-10-31 20:01:00,86.96,86.973,86.935,86.947,506600000.0
2005-10-31 20:02:00,86.951,86.978,86.911,86.967,771599998.0
2005-10-31 20:03:00,86.958,86.983,86.94,86.972,321199998.0
2005-10-31 20:04:00,86.96,86.981,86.908,86.98,364600000.0
2005-10-31 20:05:00,86.961,86.988,86.936,86.958,620000000.0
2005-10-31 20:06:00,86.951,86.956,86.928,86.937,755400001.0
2005-10-31 20:07:00,86.92,86.945,86.895,86.945,716500004.0
2005-10-31 20:08:00,86.914,86.942,86.909,86.914,517400003.0
2005-10-31 20:09:00,86.923,86.95,86.919,86.934,483899998.0
2005-10-31 20:10:00,86.916,86.945,86.913,86.93,754200002.0
2005-10-31 20:11:00,86.927,86.946,86.895,86.943,921900002.0
2005-10-31 20:12:00,86.918,86.943,86.899,86.923,1471999996.0
2005-10-31 20:13:00,86.916,86.948,86.899,86.932,615299995.0
2005-10-31 20:14:00,86.938,86.938,86.891,86.915,531400003.0
2005-10-31 20:15:00,86.942,86.951,86.908,86.922,704400001.0
2005-10-31 20:16:00,86.947,86.977,86.939,86.946,647300000.0
2005-10-31 20:17:00,86.961,86.974,86.909,86.945,272499999.0
2005-10-31 20:18:00,86.938,86.976,86.933,86.976,142200001.0
2005-10-31 20:19:00,86.965,86.982,86.952,86.982,281399998.0
2005-10-31 20:20:00,86.94,86.997,86.936,86.997,818199996.0
2005-10-31 20:21:00,86.967,86.992,86.951,86.976,471399998.0
2005-10-31 20:22:00,86.958,86.975,86.921,86.939,775200003.0
2005-10-31 20:23:00,86.964,86.975,86.945,86.954,576600001.0
2005-10-31 20:24:00,86.953,86.963,86.933,86.944,443600000.0
2005-10-31 20:25:00,86.935,86.968,86.919,86.961,613000002.0
2005-10-31 20:26:00,86.947,86.965,86.923,86.942,467700003.0
2005-10-31 20:27:00,86.915,86.941,86.901,86.939,365800000.0
2005-10-31 20:28:00,86.921,86.942,86.895,86.931,1283999995.0
2005-10-31 20:29:00,86.93,86.93,86.887,86.887,1655399999.0
2005-10-31 20:30:00,86.915,86.945,86.915,86.932,1517999988.0
2005-10-31 20:31:00,86.895,86.942,86.895,86.942,1181400002.0
2005-10-31 20:32:00,86.925,86.945,86.902,86.918,1087400003.0
2005-10-31 20:33:00,86.927,86.94,86.895,86.905,656799998.0
2005-10-31 20:34:00,86.95,86.95,86.919,86.92,425200004.0
2005-10-31 20:35:00,86.903,86.937,86.899,86.932,576199998.0
2005-10-31 20:36:00,86.94,86.94,86.909,86.923,556299998.0
2005-10-31 20:37:00,86.901,86.942,86.898,86.913,685199999.0
2005-10-31 20:38:00,86.927,86.944,86.9,86.917,1072300001.0
2005-10-31 20:39:00,86.921,86.943,86.906,86.923,666300001.0
2005-10-31 20:40:00,86.907,86.944,86.884,86.902,1387999995.0
2005-10-31 20:41:00,86.901,86.933,86.895,86.905,919299997.0
2005-10-31 20:42:00,86.902,86.946,86.887,86.926,1023499997.0
2005-10-31 20:43:00,86.904,86.945,86.901,86.945,759500001.0
2005-10-31 20:44:00,86.897,86.97,86.897,86.926,843200002.0
2005-10-31 20:45:00,86.929,86.947,86.9,86.91,637599998.0
2005-10-31 20:46:00,86.931,86.953,86.909,86.924,542699997.0
2005-10-31 20:47:00,86.927,86.945,86.911,86.913,1025000001.0
2005-10-31 20:48:00,86.902,86.941,86.896,86.929,729199991.0
2005-10-31 20:49:00,86.922,86.942,86.896,86.91,558700004.0
2005-10-31 20:50:00,86.875,86.929,86.856,86.908,1114399990.0
2005-10-31 20:51:00,86.912,86.927,86.891,86.91,474299999.0
2005-10-31 20:52:00,86.914,86.938,86.887,86.913,334500000.0
2005-10-31 20:53:00,86.914,86.932,86.891,86.906,1254799984.0
2005-10-31 20:54:00,86.894,86.924,86.88,86.896,410799995.0
2005-10-31 20:55:00,86.898,86.928,86.87,86.927,1282799998.0
2005-10-31 20:56:00,86.879,86.93,86.879,86.93,777600002.0
2005-10-31 20:57:00,86.906,86.925,86.884,86.904,683799992.0
2005-10-31 20:58:00,86.875,86.931,86.875,86.922,1279099999.0
2005-10-31 20:59:00,86.905,86.937,86.886,86.896,1010500001.0
2005-10-31 21:00:00,86.895,86.928,86.895,86.902,1364299997.0
2005-10-31 21:01:00,86.938,86.948,86.902,86.928,1134299991.0
2005-10-31 21:02:00,86.938,86.94,86.922,86.922,409499993.0
2005-10-31 21:03:00,86.918,86.935,86.902,86.927,427599998.0
2005-10-31 21:04:00,86.934,86.934,86.883,86.883,314199998.0
2005-10-31 21:05:00,86.919,86.943,86.892,86.921,702699997.0
2005-10-31 21:06:00,86.942,86.947,86.918,86.927,620200001.0
2005-10-31 21:07:00,86.949,86.961,86.917,86.935,881700000.0
2005-10-31 21:08:00,86.939,86.976,86.914,86.973,802600003.0
2005-10-31 21:09:00,86.98,87.001,86.97,86.993,314999999.0
2005-10-31 21:10:00,86.974,86.989,86.939,86.979,605799995.0
2005-10-31 21:11:00,86.982,86.982,86.935,86.935,659499997.0
2005-10-31 21:12:00,86.946,86.975,86.933,86.953,316799999.0
2005-10-31 21:13:00,86.979,86.979,86.942,86.946,406199996.0
2005-10-31 21:14:00,86.969,86.991,86.957,86.974,625299995.0
2005-10-31 21:15:00,86.967,86.979,86.926,86.937,931199990.0
2005-10-31 21:16:00,86.924,86.949,86.911,86.942,842399997.0
2005-10-31 21:17:00,86.943,86.945,86.906,86.911,859899993.0
2005-10-31 21:18:00,86.939,86.939,86.888,86.909,643599998.0
2005-10-31 21:19:00,86.903,86.941,86.893,86.905,685999999.0
2005-10-31 21:20:00,86.899,86.919,86.88,86.903,1300399995.0
2005-10-31 21:21:00,86.907,86.929,86.9,86.917,951300003.0
2005-10-31 21:22:00,86.901,86.946,86.874,86.934,858199997.0
2005-10-31 21:23:00,86.922,86.932,86.885,86.899,828899998.0
2005-10-31 21:24:00,86.91,86.941,86.888,86.888,711000004.0
2005-10-31 21:25:00,86.924,86.928,86.885,86.903,1158200003.0
2005-10-31 21:26:00,86.923,86.941,86.906,86.917,340799999.0
2005-10-31 21:27:00,86.932,86.953,86.929,86.945,456799999.0
2005-10-31 21:28:00,86.935,86.954,86.91,86.921,309299998.0
2005-10-31 21:29:00,86.945,86.979,86.936,86.952,503799998.0
2005-10-31 21:30:00,86.944,86.985,86.927,86.953,403299998.0
2005-10-31 21:31:00,86.94,86.958,86.914,86.958,391599998.0
2005-10-31 21:32:00,86.93,86.965,86.914,86.92,331099999.0
2005-10-31 21:33:00,86.92,86.958,86.878,86.958,433000001.0
2005-10-31 21:34:00,86.98,86.982,86.957,86.957,188600002.0
2005-10-31 21:35:00,86.96,86.982,86.951,86.951,430100002.0
2005-10-31 21:36:00,86.965,86.975,86.936,86.95,514300002.0
2005-10-31 21:37:00,86.966,86.986,86.938,86.964,608999995.0
2005-10-31 21:38:00,86.954,86.981,86.942,86.957,222700000.0
2005-10-31 21:39:00,86.973,86.999,86.966,86.995,362900001.0
2005-10-31 21:40:00,86.963,86.991,86.958,86.991,422899999.0
2005-10-31 21:41:00,86.984,87.036,86.981,86.989,299600001.0
2005-10-31 21:42:00,86.995,87.006,86.974,86.991,402299999.0
2005-10-31 21:43:00,87.012,87.019,86.991,87.0,333100005.0
2005-10-31 21:44:00,86.984,87.018,86.98,86.987,1093400002.0
2005-10-31 21:45:00,86.972,87.034,86.959,87.031,378400001.0
2005-10-31 21:46:00,87.02,87.034,86.992,86.992,196600002.0
2005-10-31 21:47:00,87.0,87.034,86.99,87.008,405200000.0
2005-10-31 21:48:00,87.04,87.044,86.966,87.018,645899997.0
2005-10-31 21:49:00,87.033,87.041,87.008,87.01,336200002.0
2005-10-31 21:50:00,87.026,87.039,87.008,87.018,175900001.0
2005-10-31 21:51:00,87.021,87.049,87.021,87.042,390599997.0
2005-10-31 21:52:00,87.04,87.065,87.04,87.065,175399996.0
2005-10-31 21:53:00,87.06,87.068,87.024,87.053,556699999.0
2005-10-31 21:54:00,87.053,87.063,87.026,87.042,448899996.0
2005-10-31 21:55:00,87.044,87.063,87.029,87.039,234599999.0
2005-10-31 21:56:00,87.058,87.059,87.027,87.03,295500002.0
2005-10-31 21:57:00,87.052,87.052,87.013,87.013,86300001.0
2005-10-31 21:58:00,86.99,87.032,86.99,87.029,215200000.0
2005-10-31 21:59:00,87.028,87.028,86.986,86.986,389499996.0
2005-10-31 22:00:00,86.999,87.002,86.954,86.985,594899998.0
2005-10-31 22:01:00,86.972,86.996,86.956,86.972,581499996.0
2005-10-31 22:02:00,86.985,86.997,86.957,86.987,709800001.0
2005-10-31 22:03:00,86.974,87.013,86.961,87.003,319299998.0
2005-10-31 22:04:00,87.007,87.023,86.966,87.007,627599997.0
2005-10-31 22:05:00,87.017,87.017,86.982,86.989,276599998.0
2005-10-31 22:06:00,86.985,87.003,86.973,87.0,305699998.0
2005-10-31 22:07:00,87.003,87.007,86.967,86.982,408800007.0
2005-10-31 22:08:00,87.007,87.015,86.992,86.992,163100000.0
2005-10-31 22:09:00,86.995,87.022,86.99,87.01,186999998.0
2005-10-31 22:10:00,86.996,87.022,86.977,87.008,201799999.0
2005-10-31 22:11:00,87.012,87.024,86.978,86.999,320000000.0
2005-10-31 22:12:00,87.0,87.03,86.988,87.03,375299999.0
2005-10-31 22:13:00,87.012,87.032,86.985,87.008,410499993.0
2005-10-31 22:14:00,87.0,87.025,86.983,87.0,274299999.0
2005-10-31 22:15:00,87.004,87.028,87.002,87.028,231299997.0
2005-10-31 22:16:00,86.998,87.026,86.985,86.994,492900000.0
2005-10-31 22:17:00,87.008,87.044,87.008,87.041,255400002.0
2005-10-31 22:18:00,87.028,87.046,87.016,87.041,346899994.0
2005-10-31 22:19:00,87.038,87.038,86.999,87.01,307600002.0
2005-10-31 22:20:00,87.04,87.045,87.01,87.01,269500001.0
2005-10-31 22:21:00,87.043,87.043,87.019,87.025,298299998.0
2005-10-31 22:22:00,87.028,87.042,87.009,87.033,345700006.0
2005-10-31 22:23:00,87.013,87.03,86.99,87.024,501500000.0
2005-10-31 22:24:00,87.002,87.039,86.987,86.997,303199997.0
2005-10-31 22:25:00,87.003,87.027,86.996,87.006,138300002.0
2005-10-31 22:26:00,87.018,87.036,86.992,87.013,127100002.0
2005-10-31 22:27:00,87.046,87.052,87.015,87.025,647400007.0
2005-10-31 22:28:00,87.02,87.05,87.009,87.043,284600003.0
2005-10-31 22:29:00,87.04,87.048,86.981,87.001,290399997.0
2005-10-31 22:30:00,87.013,87.031,86.999,87.013,215799996.0
2005-10-31 22:31:00,87.007,87.027,86.976,87.015,500899994.0
2005-10-31 22:32:00,87.004,87.031,86.979,86.979,209500000.0
2005-10-31 22:33:00,86.998,87.018,86.979,87.018,567899991.0
2005-10-31 22:34:00,87.017,87.02,86.984,87.02,443200002.0
2005-10-31 22:35:00,87.012,87.026,86.987,87.006,258000000.0
2005-10-31 22:36:00,87.007,87.043,86.995,87.006,306099997.0
2005-10-31 22:37:00,87.005,87.033,86.995,87.016,203800000.0
2005-10-31 22:38:00,86.998,87.047,86.97,87.028,169999998.0
2005-10-31 22:39:00,87.047,87.05,86.997,86.999,317800001.0
2005-10-31 22:40:00,87.015,87.043,87.014,87.028,261800000.0
2005-10-31 22:41:00,87.0,87.014,86.975,86.979,262100000.0
2005-10-31 22:42:00,87.01,87.035,87.009,87.035,236600000.0
2005-10-31 22:43:00,87.036,87.044,87.007,87.029,335599998.0
2005-10-31 22:44:00,86.983,87.023,86.966,86.981,461800005.0
2005-10-31 22:45:00,86.999,87.036,86.983,87.019,568100001.0
2005-10-31 22:46:00,87.0,87.027,86.975,86.975,279499999.0
2005-10-31 22:47:00,87.008,87.026,86.979,87.0,247099998.0
2005-10-31 22:48:00,86.992,87.014,86.973,86.994,358100001.0
2005-10-31 22:49:00,86.999,87.019,86.971,86.983,294599994.0
2005-10-31 22:50:00,87.003,87.026,86.985,87.003,203400002.0
2005-10-31 22:51:00,86.996,87.023,86.971,87.014,292399999.0
2005-10-31 22:52:00,86.995,87.03,86.995,87.028,206900001.0
2005-10-31 22:53:00,87.033,87.033,86.964,86.988,494000000.0
2005-10-31 22:54:00,86.977,87.01,86.959,86.971,285299998.0
2005-10-31 22:55:00,86.963,86.988,86.95,86.986,363000000.0
2005-10-31 22:56:00,86.986,86.986,86.94,86.956,173300000.0
2005-10-31 22:57:00,86.97,86.97,86.919,86.945,307899998.0
2005-10-31 22:58:00,86.927,86.978,86.917,86.958,180900000.0
2005-10-31 22:59:00,86.93,87.002,86.9,86.954,391299996.0
2005-10-31 23:00:00,87.013,87.013,86.955,86.972,290600002.0
2005-10-31 23:01:00,86.995,86.995,86.896,86.956,181900002.0
2005-10-31 23:02:00,86.969,87.013,86.949,86.991,223000000.0
2005-10-31 23:03:00,87.003,87.012,86.942,86.942,244399999.0
2005-10-31 23:04:00,87.007,87.023,86.943,86.992,175300000.0
2005-10-31 23:05:00,87.025,87.027,86.98,86.98,93200000.0
2005-10-31 23:06:00,87.027,87.039,86.981,86.993,333700003.0
2005-10-31 23:07:00,87.018,87.031,87.003,87.031,263900002.0
2005-10-31 23:08:00,87.018,87.036,87.0,87.016,165000000.0
2005-10-31 23:09:00,87.036,87.039,87.008,87.01,165300001.0
2005-10-31 23:10:00,87.038,87.038,87.001,87.014,248499998.0
2005-10-31 23:11:00,87.036,87.048,87.008,87.028,149599999.0
2005-10-31 23:12:00,87.03,87.048,87.02,87.035,129000000.0
2005-10-31 23:13:00,87.025,87.049,87.008,87.029,228900001.0
2005-10-31 23:14:00,87.026,87.045,86.998,87.045,210600000.0
2005-10-31 23:15:00,87.046,87.081,87.04,87.061,137300002.0
2005-10-31 23:16:00,87.035,87.09,87.032,87.083,149999997.0
2005-10-31 23:17:00,87.087,87.089,87.055,87.067,206499997.0
2005-10-31 23:18:00,87.077,87.11,87.077,87.104,221900002.0
2005-10-31 23:19:00,87.087,87.099,87.065,87.099,105400000.0
2005-10-31 23:20:00,87.048,87.075,87.026,87.051,325999997.0
2005-10-31 23:21:00,87.057,87.078,87.034,87.061,264900000.0
2005-10-31 23:22:00,87.076,87.095,87.051,87.095,189200000.0
2005-10-31 23:23:00,87.098,87.114,87.072,87.098,255099999.0
2005-10-31 23:24:00,87.12,87.122,87.069,87.069,94600000.0
2005-10-31 23:25:00,87.056,87.11,87.056,87.103,156100000.0
2005-10-31 23:26:00,87.066,87.108,87.063,87.093,219399999.0
2005-10-31 23:27:00,87.063,87.087,87.052,87.069,247399996.0
2005-10-31 23:28:00,87.052,87.079,87.033,87.055,119099999.0
2005-10-31 23:29:00,87.068,87.096,87.049,87.096,205599997.0
2005-10-31 23:30:00,87.072,87.093,87.056,87.076,128299999.0
2005-10-31 23:31:00,87.068,87.09,87.052,87.071,231599998.0
2005-10-31 23:32:00,87.038,87.074,87.034,87.073,176900004.0
2005-10-31 23:33:00,87.071,87.09,87.046,87.07,176499999.0
2005-10-31 23:34:00,87.087,87.092,87.045,87.056,218500000.0
2005-10-31 23:35:00,87.059,87.078,87.045,87.066,179200000.0
2005-10-31 23:36:00,87.022,87.053,87.02,87.04,281599999.0
2005-10-31 23:37:00,87.051,87.06,87.022,87.034,100300000.0
2005-10-31 23:38:00,87.018,87.064,87.018,87.057,141600000.0
2005-10-31 23:39:00,87.07,87.085,86.992,87.063,180500000.0
2005-10-31 23:40:00,87.064,87.081,87.043,87.053,201900000.0
2005-10-31 23:41:00,87.066,87.091,87.05,87.059,267100002.0
2005-10-31 23:42:00,87.052,87.08,87.052,87.065,198200000.0
2005-10-31 23:43:00,87.056,87.084,87.033,87.069,183400001.0
2005-10-31 23:44:00,87.067,87.078,87.035,87.035,218300002.0
2005-10-31 23:45:00,87.06,87.08,87.034,87.047,221599996.0
2005-10-31 23:46:00,87.066,87.086,87.057,87.077,186499999.0
2005-10-31 23:47:00,87.056,87.077,87.052,87.077,84800000.0
2005-10-31 23:48:00,87.072,87.099,87.067,87.079,195099999.0
2005-10-31 23:49:00,87.057,87.089,87.049,87.088,295099996.0
2005-10-31 23:50:00,87.056,87.089,87.056,87.078,223899997.0
2005-10-31 23:51:00,87.07,87.074,87.039,87.054,282399998.0
2005-10-31 23:52:00,87.064,87.064,87.031,87.037,152000000.0
2005-10-31 23:53:00,87.046,87.053,87.011,87.023,171400002.0
2005-10-31 23:54:00,87.048,87.053,87.033,87.038,166500002.0
2005-10-31 23:55:00,87.056,87.056,87.026,87.033,237299996.0
2005-10-31 23:56:00,87.033,87.051,87.023,87.035,264500002.0
2005-10-31 23:57:00,87.039,87.062,87.035,87.038,334999999.0
2005-10-31 23:58:00,87.032,87.07,87.03,87.063,156800002.0
2005-10-31 23:59:00,87.05,87.069,87.032,87.032,289499997.0
2005-11-01 00:00:00,87.031,87.049,86.996,87.015,205400003.0
2005-11-01 00:01:00,87.03,87.035,87.007,87.019,279500002.0
2005-11-01 00:02:00,87.009,87.029,86.995,87.003,190000001.0
2005-11-01 00:03:00,87.022,87.036,86.997,87.012,174899999.0
2005-11-01 00:04:00,87.037,87.051,86.994,87.025,148500001.0
2005-11-01 00:05:00,87.039,87.075,87.035,87.059,228199998.0
2005-11-01 00:06:00,87.087,87.093,87.015,87.084,216700002.0
2005-11-01 00:07:00,87.081,87.09,87.055,87.067,170499998.0
2005-11-01 00:08:00,87.019,87.07,86.999,87.049,167700001.0
2005-11-01 00:09:00,87.063,87.08,87.029,87.06,177099998.0
2005-11-01 00:10:00,87.059,87.09,87.058,87.082,217499996.0
2005-11-01 00:11:00,87.075,87.087,87.052,87.056,158900002.0
2005-11-01 00:12:00,87.068,87.084,87.053,87.053,109900000.0
2005-11-01 00:13:00,87.063,87.1,87.063,87.075,306499997.0
2005-11-01 00:14:00,87.062,87.116,87.062,87.08,222299999.0
2005-11-01 00:15:00,87.068,87.117,87.068,87.114,145500003.0
2005-11-01 00:16:00,87.081,87.096,87.062,87.075,234399997.0
2005-11-01 00:17:00,87.073,87.1,87.059,87.075,265700002.0
2005-11-01 00:18:00,87.069,87.103,87.06,87.074,254899995.0
2005-11-01 00:19:00,87.068,87.1,87.066,87.081,192300000.0
2005-11-01 00:20:00,87.051,87.084,87.039,87.063,193399998.0
2005-11-01 00:21:00,87.079,87.099,87.063,87.069,249999999.0
2005-11-01 00:22:00,87.077,87.09,87.056,87.062,236999995.0
2005-11-01 00:23:00,87.068,87.099,87.068,87.091,308000000.0
2005-11-01 00:24:00,87.069,87.088,87.053,87.065,174100002.0
2005-11-01 00:25:00,87.086,87.092,87.057,87.06,254900002.0
2005-11-01 00:26:00,87.066,87.106,87.066,87.09,197299999.0
2005-11-01 00:27:00,87.096,87.122,87.083,87.09,238400001.0
2005-11-01 00:28:00,87.077,87.094,87.045,87.045,198800002.0
2005-11-01 00:29:00,87.079,87.089,87.054,87.086,95000000.0
2005-11-01 00:30:00,87.061,87.093,87.059,87.074,123700000.0
2005-11-01 00:31:00,87.045,87.073,87.035,87.042,168000001.0
2005-11-01 00:32:00,87.039,87.076,87.033,87.052,186899997.0
2005-11-01 00:33:00,87.036,87.071,87.01,87.044,189100001.0
2005-11-01 00:34:00,87.031,87.048,87.012,87.032,176499999.0
2005-11-01 00:35:00,87.009,87.047,86.993,87.012,120799999.0
2005-11-01 00:36:00,87.008,87.03,86.996,87.007,240100001.0
2005-11-01 00:37:00,87.006,87.042,86.991,86.991,205700000.0
2005-11-01 00:38:00,87.001,87.055,86.992,87.055,192300001.0
2005-11-01 00:39:00,87.043,87.043,86.999,87.006,164799998.0
2005-11-01 00:40:00,87.014,87.026,86.983,86.983,200000001.0
2005-11-01 00:41:00,86.999,87.024,86.989,86.997,223799997.0
2005-11-01 00:42:00,86.997,87.017,86.974,86.985,285999994.0
2005-11-01 00:43:00,86.988,87.018,86.964,86.983,247700000.0
2005-11-01 00:44:00,86.973,87.018,86.973,87.007,116900000.0
2005-11-01 00:45:00,87.007,87.007,86.949,86.949,157700000.0
2005-11-01 00:46:00,86.979,87.006,86.969,86.969,199700001.0
2005-11-01 00:47:00,87.038,87.038,86.98,86.98,118600000.0
2005-11-01 00:48:00,86.982,86.985,86.954,86.954,205000001.0
2005-11-01 00:49:00,86.971,86.971,86.929,86.936,182799997.0
2005-11-01 00:50:00,86.989,87.129,86.975,87.127,177900001.0
2005-11-01 00:51:00,86.997,87.115,86.994,87.115,244199999.0
2005-11-01 00:52:00,86.95,86.977,86.95,86.968,113100000.0
2005-11-01 00:53:00,87.016,87.096,86.994,86.994,147499998.0
2005-11-01 00:54:00,86.962,86.977,86.95,86.965,220300003.0
2005-11-01 00:55:00,86.97,86.988,86.958,86.962,275799996.0
2005-11-01 00:56:00,87.027,87.079,86.984,86.984,117400001.0
2005-11-01 00:57:00,86.975,87.01,86.975,87.005,140499999.0
2005-11-01 00:58:00,86.985,87.009,86.98,87.009,139800001.0
2005-11-01 00:59:00,87.038,87.088,87.038,87.042,167299999.0
2005-11-01 01:00:00,87.037,87.085,87.031,87.045,257299998.0
2005-11-01 01:01:00,87.067,87.068,87.036,87.056,158200001.0
2005-11-01 01:02:00,87.032,87.068,87.032,87.066,141100000.0
2005-11-01 01:03:00,87.051,87.076,87.037,87.043,168699999.0
2005-11-01 01:04:00,87.08,87.084,87.055,87.064,188000001.0
2005-11-01 01:05:00,87.088,87.092,87.065,87.075,216100001.0
2005-11-01 01:06:00,87.056,87.096,87.047,87.094,207700000.0
2005-11-01 01:07:00,87.083,87.106,87.074,87.091,235899997.0
2005-11-01 01:08:00,87.087,87.097,87.066,87.077,260599999.0
2005-11-01 01:09:00,87.088,87.104,87.071,87.079,310699997.0
2005-11-01 01:10:00,87.072,87.09,87.057,87.067,153500000.0
2005-11-01 01:11:00,87.095,87.095,87.073,87.078,193999997.0
2005-11-01 01:12:00,87.094,87.102,87.074,87.097,243099999.0
2005-11-01 01:13:00,87.095,87.101,87.068,87.068,160899998.0
2005-11-01 01:14:00,87.07,87.08,87.044,87.062,293900000.0
2005-11-01 01:15:00,87.07,87.087,87.058,87.068,169799998.0
2005-11-01 01:16:00,87.072,87.072,87.041,87.041,111500000.0
2005-11-01 01:17:00,87.058,87.096,87.043,87.096,192299998.0
2005-11-01 01:18:00,87.068,87.081,87.042,87.055,241300001.0
2005-11-01 01:19:00,87.088,87.119,87.073,87.092,183900000.0
2005-11-01 01:20:00,87.072,87.088,87.051,87.07,208899997.0
2005-11-01 01:21:00,87.09,87.1,87.057,87.068,221700001.0
2005-11-01 01:22:00,87.043,87.08,87.041,87.059,190399998.0
2005-11-01 01:23:00,87.017,87.059,87.016,87.042,111000002.0
2005-11-01 01:24:00,87.013,87.057,86.996,87.028,184799998.0
2005-11-01 01:25:00,87.043,87.071,87.021,87.031,337699998.0
2005-11-01 01:26:00,87.043,87.069,87.043,87.063,221599998.0
2005-11-01 01:27:00,87.058,87.058,87.036,87.036,85799999.0
2005-11-01 01:28:00,87.045,87.058,87.021,87.04,198900001.0
2005-11-01 01:29:00,87.065,87.065,87.038,87.039,139599998.0
2005-11-01 01:30:00,87.06,87.08,87.039,87.05,151700002.0
2005-11-01 01:31:00,87.073,87.082,87.048,87.048,321599999.0
2005-11-01 01:32:00,87.057,87.061,87.034,87.04,215799999.0
2005-11-01 01:33:00,87.053,87.064,87.024,87.049,205399994.0
2005-11-01 01:34:00,87.019,87.045,86.993,87.013,156500001.0
2005-11-01 01:35:00,87.065,87.067,87.023,87.026,153300000.0
2005-11-01 01:36:00,87.018,87.038,87.001,87.012,225999997.0
2005-11-01 01:37:00,86.995,87.029,86.994,87.027,156500001.0
2005-11-01 01:38:00,87.013,87.024,86.998,87.0,187600001.0
2005-11-01 01:39:00,87.0,87.0,86.949,86.951,116500002.0
2005-11-01 01:40:00,86.988,87.015,86.98,87.004,221300001.0
2005-11-01 01:41:00,87.008,87.017,86.989,87.001,264499996.0
2005-11-01 01:42:00,87.0,87.0,86.964,86.97,142500000.0
2005-11-01 01:43:00,86.975,86.993,86.966,86.983,155099999.0
2005-11-01 01:44:00,86.97,86.986,86.944,86.96,167100001.0
2005-11-01 01:45:00,86.968,86.993,86.968,86.988,160299998.0
2005-11-01 01:46:00,86.993,87.026,86.961,87.002,211699997.0
2005-11-01 01:47:00,87.034,87.034,87.008,87.008,212800000.0
2005-11-01 01:48:00,86.991,87.012,86.969,86.99,183900002.0
2005-11-01 01:49:00,86.975,86.996,86.965,86.978,218800000.0
2005-11-01 01:50:00,86.942,86.972,86.936,86.972,118000001.0
2005-11-01 01:51:00,86.981,86.999,86.977,86.995,124499998.0
2005-11-01 01:52:00,86.962,87.019,86.956,86.994,307000000.0
2005-11-01 01:53:00,87.005,87.005,86.964,86.97,146900001.0
2005-11-01 01:54:00,86.987,87.014,86.981,87.008,184600003.0
2005-11-01 01:55:00,87.017,87.023,87.0,87.007,145600000.0
2005-11-01 01:56:00,86.999,87.042,86.989,87.012,104200001.0
2005-11-01 01:57:00,87.035,87.046,87.017,87.017,282599996.0
2005-11-01 01:58:00,87.004,87.028,86.995,87.028,67000000.0
2005-11-01 01:59:00,87.033,87.04,87.008,87.008,230999999.0
2005-11-01 02:00:00,86.99,87.008,86.968,86.994,135300000.0
2005-11-01 02:01:00,87.005,87.005,86.972,86.984,254699996.0
2005-11-01 02:02:00,86.984,87.006,86.948,86.969,161999996.0
2005-11-01 02:03:00,86.979,87.007,86.969,86.977,199199998.0
2005-11-01 02:04:00,86.965,86.989,86.951,86.972,301700006.0
2005-11-01 02:05:00,86.961,86.984,86.95,86.977,202299999.0
2005-11-01 02:06:00,86.964,86.985,86.949,86.969,200799998.0
2005-11-01 02:07:00,86.966,86.985,86.948,86.952,288499997.0
2005-11-01 02:08:00,86.917,86.966,86.917,86.962,217399996.0
2005-11-01 02:09:00,86.956,86.973,86.944,86.963,181700001.0
2005-11-01 02:10:00,86.92,86.987,86.905,86.973,240999999.0
2005-11-01 02:11:00,86.978,86.978,86.919,86.941,240799997.0
2005-11-01 02:12:00,86.936,86.984,86.93,86.942,285999996.0
2005-11-01 02:13:00,86.952,86.956,86.937,86.938,230100002.0
2005-11-01 02:14:00,86.937,86.966,86.927,86.963,194399996.0
2005-11-01 02:15:00,86.966,86.983,86.941,86.983,318700000.0
2005-11-01 02:16:00,86.988,87.028,86.987,87.02,199699999.0
2005-11-01 02:17:00,87.007,87.028,86.99,87.007,127200001.0
2005-11-01 02:18:00,86.992,87.029,86.984,86.99,202500000.0
2005-11-01 02:19:00,86.988,86.99,86.956,86.975,186500001.0
2005-11-01 02:20:00,86.992,86.995,86.971,86.993,87600001.0
2005-11-01 02:21:00,86.995,87.011,86.984,87.005,326100007.0
2005-11-01 02:22:00,86.989,87.01,86.986,87.007,152800001.0
2005-11-01 02:23:00,87.007,87.024,86.987,87.014,294400000.0
2005-11-01 02:24:00,87.01,87.01,86.968,86.984,149100002.0
2005-11-01 02:25:00,86.979,86.996,86.959,86.978,179299999.0
2005-11-01 02:26:00,86.975,86.996,86.963,86.981,146500001.0
2005-11-01 02:27:00,86.98,86.995,86.953,86.967,291400001.0
2005-11-01 02:28:00,86.978,86.998,86.963,86.988,342600000.0
2005-11-01 02:29:00,86.958,86.98,86.941,86.955,157799997.0
2005-11-01 02:30:00,86.973,86.983,86.936,86.945,138800000.0
2005-11-01 02:31:00,86.979,86.989,86.958,86.967,251100002.0
2005-11-01 02:32:00,86.959,86.979,86.927,86.947,165299996.0
2005-11-01 02:33:00,86.935,86.957,86.912,86.934,306000001.0
2005-11-01 02:34:00,86.952,86.97,86.93,86.943,284600000.0
2005-11-01 02:35:00,86.962,86.982,86.951,86.951,156099997.0
2005-11-01 02:36:00,86.967,87.002,86.948,86.983,212400002.0
2005-11-01 02:37:00,86.967,86.977,86.949,86.949,173500000.0
2005-11-01 02:38:00,86.955,86.985,86.947,86.951,299199996.0
2005-11-01 02:39:00,86.96,86.988,86.941,86.949,264099997.0
2005-11-01 02:40:00,86.965,86.982,86.946,86.98,216399999.0
2005-11-01 02:41:00,86.984,86.984,86.946,86.954,154799998.0
2005-11-01 02:42:00,86.95,86.968,86.912,86.924,135900000.0
2005-11-01 02:43:00,86.931,86.964,86.921,86.932,227100000.0
2005-11-01 02:44:00,86.906,86.983,86.899,86.974,150900000.0
2005-11-01 02:45:00,86.939,86.965,86.932,86.952,222100001.0
2005-11-01 02:46:00,86.941,86.963,86.93,86.951,153500000.0
2005-11-01 02:47:00,86.94,86.961,86.932,86.96,242099999.0
2005-11-01 02:48:00,86.939,86.963,86.937,86.963,180099997.0
2005-11-01 02:49:00,86.972,86.985,86.955,86.955,272999998.0
2005-11-01 02:50:00,86.958,86.982,86.934,86.955,206200000.0
2005-11-01 02:51:00,86.951,86.98,86.943,86.956,179999999.0
2005-11-01 02:52:00,86.977,86.991,86.96,86.96,261199996.0
2005-11-01 02:53:00,87.02,87.02,86.966,86.985,187699999.0
2005-11-01 02:54:00,87.028,87.068,87.018,87.045,128200000.0
2005-11-01 02:55:00,87.09,87.094,87.044,87.044,204200001.0
2005-11-01 02:56:00,87.052,87.063,87.029,87.029,204199996.0
2005-11-01 02:57:00,87.033,87.066,87.029,87.048,234300002.0
2005-11-01 02:58:00,87.056,87.07,87.036,87.044,171600002.0
2005-11-01 02:59:00,87.049,87.07,87.047,87.058,82000002.0
2005-11-01 03:00:00,87.037,87.047,87.018,87.025,235600001.0
2005-11-01 03:01:00,87.026,87.032,87.002,87.016,178499995.0
2005-11-01 03:02:00,87.025,87.037,87.0,87.033,284499994.0
2005-11-01 03:03:00,87.022,87.04,87.004,87.023,171400000.0
2005-11-01 03:04:00,86.988,87.016,86.982,87.016,172699996.0
2005-11-01 03:05:00,87.007,87.02,86.99,87.009,155200000.0
2005-11-01 03:06:00,86.99,87.014,86.988,86.988,250199997.0
2005-11-01 03:07:00,86.994,86.996,86.967,86.975,196800000.0
2005-11-01 03:08:00,86.995,86.995,86.965,86.972,227199999.0
2005-11-01 03:09:00,86.952,87.011,86.952,87.011,223599999.0
2005-11-01 03:10:00,86.973,86.999,86.957,86.985,180499999.0
2005-11-01 03:11:00,86.961,86.979,86.958,86.977,125000000.0
2005-11-01 03:12:00,86.978,86.993,86.955,86.988,260000000.0
2005-11-01 03:13:00,86.969,86.991,86.968,86.977,155900003.0
2005-11-01 03:14:00,86.978,86.978,86.948,86.948,280699998.0
2005-11-01 03:15:00,86.963,86.968,86.94,86.956,196899998.0
2005-11-01 03:16:00,86.971,86.971,86.947,86.957,203399998.0
2005-11-01 03:17:00,86.96,86.96,86.918,86.918,282399996.0
2005-11-01 03:18:00,86.948,86.955,86.922,86.928,222299997.0
2005-11-01 03:19:00,86.953,86.966,86.933,86.933,140300000.0
2005-11-01 03:20:00,86.929,86.945,86.903,86.921,364800001.0
2005-11-01 03:21:00,86.926,86.932,86.903,86.903,197699998.0
2005-11-01 03:22:00,86.935,86.936,86.908,86.908,197000000.0
2005-11-01 03:23:00,86.914,86.925,86.892,86.91,132699998.0
2005-11-01 03:24:00,86.902,86.928,86.884,86.9,242299999.0
2005-11-01 03:25:00,86.883,86.919,86.874,86.888,162599998.0
2005-11-01 03:26:00,86.895,86.918,86.878,86.879,290100000.0
2005-11-01 03:27:00,86.903,86.916,86.879,86.879,87300000.0
2005-11-01 03:28:00,86.898,86.898,86.863,86.863,163499996.0
2005-11-01 03:29:00,86.89,86.903,86.868,86.872,197400002.0
2005-11-01 03:30:00,86.908,86.921,86.883,86.901,162799999.0
2005-11-01 03:31:00,86.922,86.929,86.883,86.886,206400002.0
2005-11-01 03:32:00,86.904,86.929,86.896,86.929,203399999.0
2005-11-01 03:33:00,86.891,86.923,86.891,86.923,229799999.0
2005-11-01 03:34:00,86.878,86.928,86.878,86.928,120300000.0
2005-11-01 03:35:00,86.936,86.947,86.9,86.916,158299998.0
2005-11-01 03:36:00,86.916,86.937,86.906,86.925,173699997.0
2005-11-01 03:37:00,86.928,86.928,86.885,86.905,230599998.0
2005-11-01 03:38:00,86.896,86.916,86.894,86.912,145999999.0
2005-11-01 03:39:00,86.917,86.933,86.897,86.906,197300000.0
2005-11-01 03:40:00,86.903,86.92,86.883,86.907,305100005.0
2005-11-01 03:41:00,86.908,86.92,86.893,86.902,268300003.0
2005-11-01 03:42:00,86.929,86.935,86.905,86.931,218700001.0
2005-11-01 03:43:00,86.911,86.937,86.884,86.917,221499999.0
2005-11-01 03:44:00,86.915,86.932,86.884,86.899,267000001.0
2005-11-01 03:45:00,86.893,86.905,86.885,86.903,144200000.0
2005-11-01 03:46:00,86.886,86.905,86.88,86.896,294300003.0
2005-11-01 03:47:00,86.902,86.915,86.888,86.91,176500001.0
2005-11-01 03:48:00,86.905,86.913,86.885,86.913,113100001.0
2005-11-01 03:49:00,86.899,86.935,86.898,86.935,117800000.0
2005-11-01 03:50:00,86.896,86.93,86.896,86.93,135699999.0
2005-11-01 03:51:00,86.901,86.936,86.886,86.936,200100002.0
2005-11-01 03:52:00,86.903,86.943,86.894,86.916,242399998.0
2005-11-01 03:53:00,86.893,86.936,86.885,86.924,235700000.0
2005-11-01 03:54:00,86.928,86.958,86.928,86.944,110699998.0
2005-11-01 03:55:00,86.938,86.938,86.915,86.925,119300000.0
2005-11-01 03:56:00,86.945,86.952,86.921,86.934,267999998.0
2005-11-01 03:57:00,86.925,86.961,86.925,86.937,264599999.0
2005-11-01 03:58:00,86.922,86.958,86.922,86.943,160100004.0
2005-11-01 03:59:00,86.95,86.98,86.942,86.98,174200001.0
2005-11-01 04:00:00,86.981,86.981,86.928,86.943,257600001.0
2005-11-01 04:01:00,86.961,86.971,86.941,86.95,108700001.0
2005-11-01 04:02:00,86.932,86.954,86.931,86.948,126799998.0
2005-11-01 04:03:00,86.941,86.953,86.918,86.944,91400001.0
2005-11-01 04:04:00,86.96,86.963,86.928,86.948,419999998.0
2005-11-01 04:05:00,86.947,86.956,86.919,86.926,128100001.0
2005-11-01 04:06:00,86.927,86.955,86.902,86.926,209999998.0
2005-11-01 04:07:00,86.927,86.928,86.876,86.905,235200001.0
2005-11-01 04:08:00,86.879,86.879,86.837,86.837,155300000.0
2005-11-01 04:09:00,86.855,86.885,86.855,86.885,159600003.0
2005-11-01 04:10:00,86.874,86.888,86.859,86.879,65900000.0
2005-11-01 04:11:00,86.869,86.869,86.836,86.84,191400000.0
2005-11-01 04:12:00,86.873,86.874,86.846,86.846,183500002.0
2005-11-01 04:13:00,86.841,86.86,86.822,86.847,221199997.0
2005-11-01 04:14:00,86.835,86.856,86.83,86.85,200699998.0
2005-11-01 04:15:00,86.839,86.85,86.821,86.829,245099998.0
2005-11-01 04:16:00,86.863,86.896,86.847,86.859,280300000.0
2005-11-01 04:17:00,86.84,86.872,86.838,86.872,182600001.0
2005-11-01 04:18:00,86.852,86.869,86.832,86.863,216300000.0
2005-11-01 04:19:00,86.842,86.877,86.841,86.858,284600001.0
2005-11-01 04:20:00,86.855,86.86,86.836,86.854,280599996.0
2005-11-01 04:21:00,86.857,86.859,86.832,86.842,220100002.0
2005-11-01 04:22:00,86.828,86.87,86.819,86.843,214799993.0
2005-11-01 04:23:00,86.845,86.868,86.837,86.847,171700002.0
2005-11-01 04:24:00,86.853,86.866,86.83,86.843,157800000.0
2005-11-01 04:25:00,86.851,86.851,86.82,86.839,116999999.0
2005-11-01 04:26:00,86.859,86.875,86.848,86.852,203999999.0
2005-11-01 04:27:00,86.857,86.871,86.833,86.843,199099998.0
2005-11-01 04:28:00,86.855,86.874,86.827,86.839,184199999.0
2005-11-01 04:29:00,86.858,86.872,86.84,86.84,241699998.0
2005-11-01 04:30:00,86.834,86.863,86.828,86.863,305699998.0
2005-11-01 04:31:00,86.863,86.863,86.817,86.824,271099999.0
2005-11-01 04:32:00,86.835,86.863,86.826,86.841,218499996.0
2005-11-01 04:33:00,86.834,86.856,86.826,86.837,278199999.0
2005-11-01 04:34:00,86.842,86.857,86.823,86.836,214199996.0
2005-11-01 04:35:00,86.84,86.859,86.829,86.829,124400001.0
2005-11-01 04:36:00,86.84,86.864,86.826,86.837,168499997.0
2005-11-01 04:37:00,86.854,86.867,86.828,86.828,171300001.0
2005-11-01 04:38:00,86.856,86.856,86.819,86.819,104200000.0
2005-11-01 04:39:00,86.835,86.862,86.814,86.853,158700000.0
2005-11-01 04:40:00,86.843,86.875,86.843,86.875,183300000.0
2005-11-01 04:41:00,86.873,86.885,86.862,86.877,247300000.0
2005-11-01 04:42:00,86.865,86.885,86.856,86.871,245699999.0
2005-11-01 04:43:00,86.863,86.88,86.855,86.867,89900001.0
2005-11-01 04:44:00,86.833,86.875,86.833,86.875,237299997.0
2005-11-01 04:45:00,86.858,86.881,86.858,86.877,160200000.0
2005-11-01 04:46:00,86.86,86.878,86.847,86.869,214600000.0
2005-11-01 04:47:00,86.862,86.875,86.837,86.86,227299999.0
2005-11-01 04:48:00,86.865,86.883,86.849,86.88,160599999.0
2005-11-01 04:49:00,86.878,86.887,86.857,86.884,169799998.0
2005-11-01 04:50:00,86.852,86.879,86.851,86.857,153300002.0
2005-11-01 04:51:00,86.866,86.875,86.847,86.867,240800000.0
2005-11-01 04:52:00,86.887,86.939,86.887,86.904,222799996.0
2005-11-01 04:53:00,86.917,86.937,86.885,86.887,202500000.0
2005-11-01 04:54:00,86.878,86.902,86.866,86.902,328600000.0
2005-11-01 04:55:00,86.884,86.916,86.884,86.911,140799996.0
2005-11-01 04:56:00,86.91,86.911,86.893,86.899,110100000.0
2005-11-01 04:57:00,86.886,86.903,86.877,86.897,182399999.0
2005-11-01 04:58:00,86.884,86.907,86.871,86.895,225900003.0
2005-11-01 04:59:00,86.886,86.904,86.882,86.903,145299999.0
2005-11-01 05:00:00,86.905,86.913,86.879,86.898,159900000.0
2005-11-01 05:01:00,86.911,86.911,86.879,86.88,146300002.0
2005-11-01 05:02:00,86.868,86.916,86.863,86.882,148700000.0
2005-11-01 05:03:00,86.883,86.906,86.87,86.887,158099999.0
2005-11-01 05:04:00,86.892,86.912,86.884,86.912,166099999.0
2005-11-01 05:05:00,86.903,86.926,86.883,86.92,119100000.0
2005-11-01 05:06:00,86.898,86.922,86.896,86.916,230499999.0
2005-11-01 05:07:00,86.911,86.926,86.888,86.908,256399999.0
2005-11-01 05:08:00,86.903,86.903,86.879,86.879,169100002.0
2005-11-01 05:09:00,86.899,86.909,86.872,86.889,317500000.0
2005-11-01 05:10:00,86.879,86.91,86.874,86.907,189699998.0
2005-11-01 05:11:00,86.891,86.922,86.87,86.87,341200000.0
2005-11-01 05:12:00,86.891,86.919,86.878,86.916,177900001.0
2005-11-01 05:13:00,86.919,86.932,86.905,86.905,159899999.0
2005-11-01 05:14:00,86.932,86.94,86.9,86.905,210200000.0
2005-11-01 05:15:00,86.895,86.922,86.887,86.909,243000000.0
2005-11-01 05:16:00,86.86,86.915,86.86,86.906,163800002.0
2005-11-01 05:17:00,86.869,86.909,86.869,86.899,253700000.0
2005-11-01 05:18:00,86.872,86.899,86.866,86.898,195700002.0
2005-11-01 05:19:00,86.886,86.905,86.874,86.897,195699998.0
2005-11-01 05:20:00,86.893,86.914,86.868,86.889,186300001.0
2005-11-01 05:21:00,86.902,86.931,86.902,86.928,232099998.0
2005-11-01 05:22:00,86.927,86.927,86.873,86.894,219500000.0
2005-11-01 05:23:00,86.909,86.923,86.884,86.885,188499999.0
2005-11-01 05:24:00,86.916,86.937,86.902,86.919,133099998.0
2005-11-01 05:25:00,86.917,86.932,86.899,86.899,237100000.0
2005-11-01 05:26:00,86.884,86.914,86.869,86.893,93700000.0
2005-11-01 05:27:00,86.905,86.922,86.881,86.906,174399999.0
2005-11-01 05:28:00,86.9,86.921,86.881,86.903,227999995.0
2005-11-01 05:29:00,86.915,86.924,86.889,86.905,309699996.0
2005-11-01 05:30:00,86.932,86.938,86.905,86.924,349599994.0
2005-11-01 05:31:00,86.924,86.932,86.893,86.923,251599999.0
2005-11-01 05:32:00,86.933,86.943,86.916,86.92,159299999.0
2005-11-01 05:33:00,86.932,86.948,86.924,86.943,199999998.0
2005-11-01 05:34:00,86.915,86.95,86.898,86.95,173799999.0
2005-11-01 05:35:00,86.946,86.948,86.916,86.917,136100002.0
2005-11-01 05:36:00,86.93,86.952,86.914,86.937,104200000.0
2005-11-01 05:37:00,86.923,86.941,86.902,86.918,253299998.0
2005-11-01 05:38:00,86.952,86.952,86.914,86.934,212999999.0
2005-11-01 05:39:00,86.936,86.936,86.902,86.919,186099999.0
2005-11-01 05:40:00,86.928,86.955,86.911,86.924,221799998.0
2005-11-01 05:41:00,86.91,86.928,86.895,86.923,199800000.0
2005-11-01 05:42:00,86.929,86.944,86.918,86.936,122800002.0
2005-11-01 05:43:00,86.897,86.931,86.897,86.931,121599998.0
2005-11-01 05:44:00,86.899,86.922,86.884,86.904,183299999.0
2005-11-01 05:45:00,86.92,86.945,86.915,86.937,164900001.0
2005-11-01 05:46:00,86.902,86.937,86.902,86.937,173999996.0
2005-11-01 05:47:00,86.93,86.93,86.905,86.911,170500001.0
2005-11-01 05:48:00,86.903,86.927,86.877,86.922,166599996.0
2005-11-01 05:49:00,86.912,86.933,86.898,86.918,280600000.0
2005-11-01 05:50:00,86.926,86.942,86.907,86.916,191100001.0
2005-11-01 05:51:00,86.922,86.932,86.903,86.92,130300001.0
2005-11-01 05:52:00,86.914,86.914,86.863,86.889,235100000.0
2005-11-01 05:53:00,86.913,86.914,86.885,86.885,188500001.0
2005-11-01 05:54:00,86.909,86.925,86.891,86.891,100400000.0
2005-11-01 05:55:00,86.879,86.915,86.876,86.913,133599998.0
2005-11-01 05:56:00,86.898,86.915,86.873,86.886,137500001.0
2005-11-01 05:57:00,86.883,86.904,86.864,86.885,162599999.0
2005-11-01 05:58:00,86.88,86.913,86.879,86.91,138200000.0
2005-11-01 05:59:00,86.892,86.914,86.879,86.896,207700002.0
2005-11-01 06:00:00,86.909,86.924,86.887,86.887,200999998.0
2005-11-01 06:01:00,86.881,86.896,86.859,86.872,186299999.0
2005-11-01 06:02:00,86.91,86.92,86.887,86.891,208800000.0
2005-11-01 06:03:00,86.906,86.933,86.875,86.914,219700000.0
2005-11-01 06:04:00,86.906,86.926,86.87,86.89,269500000.0
2005-11-01 06:05:00,86.893,86.907,86.874,86.883,139100001.0
2005-11-01 06:06:00,86.901,86.925,86.892,86.9,138500002.0
2005-11-01 06:07:00,86.909,86.92,86.878,86.878,138399998.0
2005-11-01 06:08:00,86.912,86.912,86.883,86.894,119700000.0
2005-11-01 06:09:00,86.901,86.918,86.886,86.912,190899999.0
2005-11-01 06:10:00,86.9,86.918,86.885,86.91,118400000.0
2005-11-01 06:11:00,86.892,86.914,86.881,86.893,219000001.0
2005-11-01 06:12:00,86.894,86.912,86.874,86.885,188600004.0
2005-11-01 06:13:00,86.916,86.926,86.889,86.906,168999999.0
2005-11-01 06:14:00,86.95,86.954,86.907,86.907,181699999.0
2005-11-01 06:15:00,86.944,86.961,86.924,86.955,215899999.0
2005-11-01 06:16:00,86.935,86.957,86.92,86.952,185699996.0
2005-11-01 06:17:00,86.937,86.958,86.933,86.958,113199999.0
2005-11-01 06:18:00,86.95,86.95,86.895,86.902,233700000.0
2005-11-01 06:19:00,86.937,86.939,86.899,86.92,164199998.0
2005-11-01 06:20:00,86.91,86.932,86.896,86.928,156899997.0
2005-11-01 06:21:00,86.905,86.93,86.9,86.925,136000001.0
2005-11-01 06:22:00,86.907,86.933,86.888,86.916,298800001.0
2005-11-01 06:23:00,86.89,86.938,86.89,86.938,108300002.0
2005-11-01 06:24:00,86.948,86.968,86.935,86.941,187099997.0
2005-11-01 06:25:00,86.937,86.978,86.932,86.976,212199999.0
2005-11-01 06:26:00,86.957,86.968,86.938,86.942,149900002.0
2005-11-01 06:27:00,86.953,86.982,86.953,86.975,124800000.0
2005-11-01 06:28:00,86.974,86.974,86.941,86.953,102500000.0
2005-11-01 06:29:00,86.961,86.97,86.935,86.965,269300002.0
2005-11-01 06:30:00,86.952,86.957,86.924,86.927,159400000.0
2005-11-01 06:31:00,86.934,86.956,86.923,86.95,100600000.0
2005-11-01 06:32:00,86.93,86.951,86.907,86.951,204499999.0
2005-11-01 06:33:00,86.968,86.973,86.928,86.928,182999999.0
2005-11-01 06:34:00,86.946,86.957,86.925,86.936,169499998.0
2005-11-01 06:35:00,86.948,86.948,86.9,86.91,209800000.0
2005-11-01 06:36:00,86.914,86.951,86.909,86.931,165499998.0
2005-11-01 06:37:00,86.929,86.95,86.929,86.95,122199999.0
2005-11-01 06:38:00,86.946,86.97,86.932,86.953,261700001.0
2005-11-01 06:39:00,86.957,86.958,86.918,86.926,242500001.0
2005-11-01 06:40:00,86.939,86.943,86.919,86.922,277799995.0
2005-11-01 06:41:00,86.918,86.961,86.916,86.961,213899998.0
2005-11-01 06:42:00,86.927,86.949,86.914,86.948,227799999.0
2005-11-01 06:43:00,86.949,86.954,86.918,86.918,266200004.0
2005-11-01 06:44:00,86.918,86.935,86.904,86.912,178700003.0
2005-11-01 06:45:00,86.94,86.962,86.926,86.952,210200001.0
2005-11-01 06:46:00,86.955,86.955,86.917,86.917,156400001.0
2005-11-01 06:47:00,86.912,86.934,86.894,86.92,346700000.0
2005-11-01 06:48:00,86.922,86.93,86.905,86.907,246100003.0
2005-11-01 06:49:00,86.888,86.92,86.888,86.913,146699999.0
2005-11-01 06:50:00,86.897,86.925,86.897,86.91,196300000.0
2005-11-01 06:51:00,86.906,86.926,86.887,86.909,224600004.0
2005-11-01 06:52:00,86.889,86.93,86.881,86.923,194400001.0
2005-11-01 06:53:00,86.906,86.945,86.905,86.944,226400002.0
2005-11-01 06:54:00,86.932,86.933,86.897,86.909,340099999.0
2005-11-01 06:55:00,86.935,86.936,86.917,86.917,100500001.0
2005-11-01 06:56:00,86.924,86.936,86.901,86.923,164999999.0
2005-11-01 06:57:00,86.921,86.928,86.89,86.914,268900001.0
2005-11-01 06:58:00,86.918,86.944,86.907,86.908,195199997.0
2005-11-01 06:59:00,86.908,86.934,86.894,86.934,218699999.0
2005-11-01 07:00:00,86.911,86.939,86.906,86.929,259900001.0
2005-11-01 07:01:00,86.926,86.926,86.899,86.899,165600000.0
2005-11-01 07:02:00,86.904,86.935,86.903,86.929,262100000.0
2005-11-01 07:03:00,86.926,86.928,86.879,86.899,206699998.0
2005-11-01 07:04:00,86.92,86.92,86.889,86.891,115400001.0
2005-11-01 07:05:00,86.89,86.922,86.89,86.922,135999999.0
2005-11-01 07:06:00,86.885,86.948,86.885,86.948,178200003.0
2005-11-01 07:07:00,86.919,86.922,86.887,86.899,185600002.0
2005-11-01 07:08:00,86.879,86.925,86.874,86.908,223100003.0
2005-11-01 07:09:00,86.915,86.944,86.897,86.92,163800002.0
2005-11-01 07:10:00,86.908,86.938,86.902,86.923,134400000.0
2005-11-01 07:11:00,86.914,86.935,86.899,86.909,132900001.0
2005-11-01 07:12:00,86.91,86.92,86.887,86.897,127000000.0
2005-11-01 07:13:00,86.909,86.911,86.868,86.868,193199999.0
2005-11-01 07:14:00,86.874,86.9,86.872,86.9,318100003.0
2005-11-01 07:15:00,86.89,86.911,86.871,86.893,289600001.0
2005-11-01 07:16:00,86.86,86.908,86.858,86.896,257699997.0
2005-11-01 07:17:00,86.893,86.909,86.869,86.889,278300006.0
2005-11-01 07:18:00,86.904,86.906,86.87,86.87,113299999.0
2005-11-01 07:19:00,86.914,86.946,86.905,86.946,344599998.0
2005-11-01 07:20:00,86.946,86.946,86.905,86.917,152799997.0
2005-11-01 07:21:00,86.907,86.945,86.905,86.929,137600000.0
2005-11-01 07:22:00,86.937,86.952,86.906,86.941,168900002.0
2005-11-01 07:23:00,86.91,86.944,86.908,86.944,209699998.0
2005-11-01 07:24:00,86.921,86.943,86.896,86.928,174600002.0
2005-11-01 07:25:00,86.941,86.941,86.918,86.929,245600000.0
2005-11-01 07:26:00,86.916,86.935,86.905,86.933,238399999.0
2005-11-01 07:27:00,86.907,86.933,86.896,86.918,286899998.0
2005-11-01 07:28:00,86.933,86.94,86.912,86.912,150900000.0
2005-11-01 07:29:00,86.939,86.939,86.908,86.909,164800001.0
2005-11-01 07:30:00,86.905,86.938,86.903,86.914,215199999.0
2005-11-01 07:31:00,86.931,86.936,86.905,86.916,251299997.0
2005-11-01 07:32:00,86.944,86.993,86.934,86.94,247399997.0
2005-11-01 07:33:00,86.931,86.97,86.924,86.924,223200000.0
2005-11-01 07:34:00,86.935,86.95,86.915,86.923,99900000.0
2005-11-01 07:35:00,86.924,86.945,86.898,86.923,317099994.0
2005-11-01 07:36:00,86.954,86.954,86.908,86.92,281700000.0
2005-11-01 07:37:00,86.913,86.944,86.905,86.944,178500000.0
2005-11-01 07:38:00,86.879,86.918,86.879,86.911,258800002.0
2005-11-01 07:39:00,86.918,86.944,86.906,86.936,297799998.0
2005-11-01 07:40:00,86.928,86.956,86.915,86.939,244900000.0
2005-11-01 07:41:00,86.917,86.935,86.906,86.935,153200001.0
2005-11-01 07:42:00,86.93,86.951,86.928,86.943,268999993.0
2005-11-01 07:43:00,86.924,86.943,86.912,86.938,185099997.0
2005-11-01 07:44:00,86.904,86.97,86.895,86.97,169200000.0
2005-11-01 07:45:00,86.949,86.959,86.929,86.94,216799996.0
2005-11-01 07:46:00,86.944,86.96,86.918,86.945,166500000.0
2005-11-01 07:47:00,86.945,86.952,86.917,86.938,159499999.0
2005-11-01 07:48:00,86.943,86.964,86.932,86.96,248900000.0
2005-11-01 07:49:00,86.946,86.964,86.93,86.946,197200000.0
2005-11-01 07:50:00,86.925,86.955,86.89,86.925,324899997.0
2005-11-01 07:51:00,86.904,86.946,86.904,86.932,167900000.0
2005-11-01 07:52:00,86.959,86.969,86.926,86.939,223399998.0
2005-11-01 07:53:00,86.941,86.949,86.895,86.938,207799999.0
2005-11-01 07:54:00,86.938,86.938,86.898,86.915,137700001.0
2005-11-01 07:55:00,86.921,86.958,86.921,86.95,378999997.0
2005-11-01 07:56:00,86.904,86.94,86.897,86.94,166800000.0
2005-11-01 07:57:00,86.938,86.964,86.938,86.962,234100002.0
2005-11-01 07:58:00,86.936,86.957,86.923,86.942,144400003.0
2005-11-01 07:59:00,86.932,86.957,86.927,86.954,160999996.0
2005-11-01 08:00:00,86.952,86.962,86.919,86.93,155900002.0
2005-11-01 08:01:00,86.958,86.974,86.944,86.956,151399998.0
2005-11-01 08:02:00,86.927,86.959,86.924,86.937,167000002.0
2005-11-01 08:03:00,86.948,86.973,86.945,86.964,207199995.0
2005-11-01 08:04:00,86.963,86.977,86.945,86.952,78300000.0
2005-11-01 08:05:00,86.969,86.975,86.919,86.919,217600002.0
2005-11-01 08:06:00,86.922,86.961,86.912,86.941,165600000.0
2005-11-01 08:07:00,86.962,86.98,86.94,86.968,233200002.0
2005-11-01 08:08:00,86.962,86.983,86.962,86.983,95300001.0
2005-11-01 08:09:00,86.955,86.988,86.953,86.962,144499998.0
2005-11-01 08:10:00,86.973,86.998,86.96,86.992,219400002.0
2005-11-01 08:11:00,86.972,87.01,86.972,86.998,184800000.0
2005-11-01 08:12:00,87.003,87.014,86.981,86.999,144900001.0
2005-11-01 08:13:00,86.992,87.012,86.984,87.006,356499999.0
2005-11-01 08:14:00,86.988,87.013,86.986,86.994,144000000.0
2005-11-01 08:15:00,86.979,87.008,86.971,87.005,227499998.0
2005-11-01 08:16:00,86.998,87.007,86.979,86.993,176400001.0
2005-11-01 08:17:00,87.006,87.006,86.97,86.973,146000001.0
2005-11-01 08:18:00,86.979,87.003,86.979,87.003,165200001.0
2005-11-01 08:19:00,86.996,87.014,86.991,86.994,223800001.0
2005-11-01 08:20:00,86.968,86.997,86.962,86.992,174400001.0
2005-11-01 08:21:00,87.021,87.022,86.994,86.996,220299998.0
2005-11-01 08:22:00,87.027,87.033,87.008,87.018,206300000.0
2005-11-01 08:23:00,87.015,87.017,86.993,87.003,190900002.0
2005-11-01 08:24:00,87.003,87.025,86.985,87.01,135999997.0
2005-11-01 08:25:00,86.966,87.007,86.966,87.007,186899998.0
2005-11-01 08:26:00,86.974,86.998,86.973,86.998,132000000.0
2005-11-01 08:27:00,87.003,87.004,86.975,86.975,195600001.0
2005-11-01 08:28:00,87.005,87.027,86.987,86.996,271899999.0
2005-11-01 08:29:00,87.025,87.025,86.965,86.966,212900003.0
2005-11-01 08:30:00,86.961,86.976,86.943,86.951,178600002.0
2005-11-01 08:31:00,86.918,86.964,86.918,86.964,169499998.0
2005-11-01 08:32:00,86.965,86.983,86.958,86.978,234900000.0
2005-11-01 08:33:00,86.988,86.995,86.966,86.978,239400000.0
2005-11-01 08:34:00,86.97,87.01,86.968,86.985,205599998.0
2005-11-01 08:35:00,86.975,87.025,86.964,87.002,184100000.0
2005-11-01 08:36:00,87.021,87.041,87.01,87.012,178699999.0
2005-11-01 08:37:00,87.028,87.04,87.002,87.038,107500000.0
2005-11-01 08:38:00,87.042,87.059,87.03,87.059,190900000.0
2005-11-01 08:39:00,87.045,87.075,87.045,87.075,123800000.0
2005-11-01 08:40:00,87.05,87.069,87.041,87.057,211999998.0
2005-11-01 08:41:00,87.054,87.063,87.034,87.034,92000000.0
2005-11-01 08:42:00,87.045,87.086,87.028,87.086,169700004.0
2005-11-01 08:43:00,87.044,87.074,87.044,87.054,270099993.0
2005-11-01 08:44:00,87.037,87.059,87.024,87.036,231300000.0
2005-11-01 08:45:00,87.031,87.057,87.031,87.057,108500000.0
2005-11-01 08:46:00,87.041,87.041,86.998,87.016,116900000.0
2005-11-01 08:47:00,87.005,87.026,86.989,87.003,136900001.0
2005-11-01 08:48:00,86.998,87.015,86.992,87.007,269800001.0
2005-11-01 08:49:00,86.994,87.036,86.994,87.036,195700000.0
2005-11-01 08:50:00,87.016,87.03,86.989,87.012,191799998.0
2005-11-01 08:51:00,87.015,87.052,87.015,87.042,147300000.0
2005-11-01 08:52:00,87.056,87.057,87.014,87.014,148300002.0
2005-11-01 08:53:00,87.057,87.057,87.025,87.036,232400000.0
2005-11-01 08:54:00,87.037,87.052,87.015,87.022,140900001.0
2005-11-01 08:55:00,87.033,87.055,87.028,87.04,77300000.0
2005-11-01 08:56:00,87.029,87.051,87.024,87.041,225700000.0
2005-11-01 08:57:00,87.042,87.052,87.004,87.006,208600000.0
2005-11-01 08:58:00,87.007,87.029,86.992,87.011,201999997.0
2005-11-01 08:59:00,87.022,87.033,86.995,86.995,213600003.0
2005-11-01 09:00:00,87.004,87.029,87.004,87.023,252500000.0
2005-11-01 09:01:00,87.011,87.029,87.0,87.021,211899996.0
2005-11-01 09:02:00,87.029,87.038,87.015,87.016,208200000.0
2005-11-01 09:03:00,86.998,87.019,86.987,87.014,223299998.0
2005-11-01 09:04:00,87.008,87.008,86.961,86.961,265100002.0
2005-11-01 09:05:00,86.987,86.991,86.954,86.955,148499999.0
2005-11-01 09:06:00,86.96,86.977,86.942,86.963,242099997.0
2005-11-01 09:07:00,86.965,86.975,86.933,86.959,222199998.0
2005-11-01 09:08:00,86.964,86.975,86.946,86.946,111299999.0
2005-11-01 09:09:00,86.948,86.959,86.923,86.945,146000000.0
2005-11-01 09:10:00,86.918,86.972,86.917,86.942,185099998.0
2005-11-01 09:11:00,86.935,86.954,86.924,86.943,268400001.0
2005-11-01 09:12:00,86.922,86.94,86.895,86.908,144699997.0
2005-11-01 09:13:00,86.906,86.928,86.885,86.893,153499999.0
2005-11-01 09:14:00,86.892,86.9,86.844,86.844,108599999.0
2005-11-01 09:15:00,86.833,86.863,86.832,86.863,255800002.0
2005-11-01 09:16:00,86.861,86.87,86.846,86.853,81700001.0
2005-11-01 09:17:00,86.863,86.881,86.855,86.87,218500000.0
2005-11-01 09:18:00,86.843,86.867,86.835,86.867,180999998.0
2005-11-01 09:19:00,86.863,86.867,86.83,86.833,175000000.0
2005-11-01 09:20:00,86.845,86.862,86.822,86.845,251100002.0
2005-11-01 09:21:00,86.851,86.86,86.831,86.853,217700003.0
2005-11-01 09:22:00,86.851,86.865,86.829,86.842,203200000.0
2005-11-01 09:23:00,86.845,86.862,86.821,86.83,194000001.0
2005-11-01 09:24:00,86.843,86.873,86.823,86.863,276200001.0
2005-11-01 09:25:00,86.868,86.9,86.861,86.88,132599999.0
2005-11-01 09:26:00,86.9,86.91,86.88,86.888,233099998.0
2005-11-01 09:27:00,86.889,86.909,86.869,86.907,212700000.0
2005-11-01 09:28:00,86.865,86.921,86.865,86.915,197600002.0
2005-11-01 09:29:00,86.894,86.915,86.874,86.877,185000001.0
2005-11-01 09:30:00,86.831,86.885,86.831,86.881,132799998.0
2005-11-01 09:31:00,86.88,86.904,86.868,86.879,162600000.0
2005-11-01 09:32:00,86.872,86.892,86.864,86.891,157700000.0
2005-11-01 09:33:00,86.889,86.904,86.868,86.88,185499999.0
2005-11-01 09:34:00,86.883,86.899,86.859,86.899,139500001.0
2005-11-01 09:35:00,86.899,86.921,86.899,86.906,279099998.0
2005-11-01 09:36:00,86.903,86.903,86.871,86.877,190799999.0
2005-11-01 09:37:00,86.899,86.906,86.87,86.875,174199996.0
2005-11-01 09:38:00,86.889,86.924,86.886,86.918,239300001.0
2005-11-01 09:39:00,86.916,86.919,86.886,86.902,108800000.0
2005-11-01 09:40:00,86.902,86.925,86.87,86.872,171700000.0
2005-11-01 09:41:00,86.884,86.912,86.884,86.912,205500001.0
2005-11-01 09:42:00,86.904,86.905,86.878,86.904,229999999.0
2005-11-01 09:43:00,86.905,86.921,86.892,86.906,139900001.0
2005-11-01 09:44:00,86.892,86.909,86.873,86.905,235699999.0
2005-11-01 09:45:00,86.886,86.932,86.886,86.932,209399997.0
2005-11-01 09:46:00,86.92,86.947,86.919,86.942,197500001.0
2005-11-01 09:47:00,86.94,86.947,86.885,86.885,141900000.0
2005-11-01 09:48:00,86.9,86.908,86.879,86.879,239000001.0
2005-11-01 09:49:00,86.89,86.89,86.851,86.861,224199999.0
2005-11-01 09:50:00,86.878,86.883,86.857,86.857,184899999.0
2005-11-01 09:51:00,86.874,86.897,86.849,86.884,157500003.0
2005-11-01 09:52:00,86.89,86.904,86.878,86.879,148299998.0
2005-11-01 09:53:00,86.877,86.892,86.863,86.888,211900002.0
2005-11-01 09:54:00,86.888,86.89,86.866,86.877,179100001.0
2005-11-01 09:55:00,86.892,86.908,86.877,86.884,241400003.0
2005-11-01 09:56:00,86.886,86.903,86.875,86.903,177399999.0
2005-11-01 09:57:00,86.884,86.888,86.852,86.862,188000002.0
2005-11-01 09:58:00,86.858,86.907,86.858,86.907,240499995.0
2005-11-01 09:59:00,86.901,86.929,86.886,86.91,194999999.0
2005-11-01 10:00:00,86.914,86.946,86.909,86.919,207099999.0
2005-11-01 10:01:00,86.885,86.903,86.883,86.901,162200000.0
2005-11-01 10:02:00,86.898,86.908,86.881,86.881,221600002.0
2005-11-01 10:03:00,86.901,86.924,86.9,86.915,207199997.0
2005-11-01 10:04:00,86.903,86.925,86.9,86.924,156699995.0
2005-11-01 10:05:00,86.927,86.947,86.907,86.932,124200001.0
2005-11-01 10:06:00,86.914,86.944,86.901,86.911,289199999.0
2005-11-01 10:07:00,86.933,86.946,86.914,86.921,323200002.0
2005-11-01 10:08:00,86.949,86.952,86.908,86.908,265199999.0
2005-11-01 10:09:00,86.9,86.935,86.889,86.91,148800000.0
2005-11-01 10:10:00,86.938,86.947,86.917,86.917,228999999.0
2005-11-01 10:11:00,86.96,86.977,86.954,86.955,185000002.0
2005-11-01 10:12:00,86.953,86.953,86.924,86.924,186900000.0
2005-11-01 10:13:00,86.898,86.921,86.894,86.909,169999996.0
2005-11-01 10:14:00,86.911,86.937,86.911,86.937,186699999.0
2005-11-01 10:15:00,86.936,86.94,86.905,86.905,311399999.0
2005-11-01 10:16:00,86.905,86.942,86.905,86.941,139600000.0
2005-11-01 10:17:00,86.913,86.944,86.903,86.91,201199999.0
2005-11-01 10:18:00,86.898,86.926,86.89,86.92,170800003.0
2005-11-01 10:19:00,86.902,86.924,86.898,86.915,224300000.0
2005-11-01 10:20:00,86.893,86.925,86.893,86.919,232000001.0
2005-11-01 10:21:00,86.921,86.96,86.921,86.96,154300001.0
2005-11-01 10:22:00,86.951,86.951,86.915,86.915,392800003.0
2005-11-01 10:23:00,86.896,86.928,86.886,86.915,169299998.0
2005-11-01 10:24:00,86.896,86.924,86.862,86.879,134200001.0
2005-11-01 10:25:00,86.885,86.909,86.874,86.88,152299999.0
2005-11-01 10:26:00,86.875,86.898,86.869,86.887,115900002.0
2005-11-01 10:27:00,86.889,86.908,86.884,86.886,316800005.0
2005-11-01 10:28:00,86.895,86.914,86.89,86.907,116700003.0
2005-11-01 10:29:00,86.891,86.905,86.875,86.902,280899996.0
2005-11-01 10:30:00,86.9,86.919,86.896,86.909,291400000.0
2005-11-01 10:31:00,86.911,86.916,86.867,86.867,231100003.0
2005-11-01 10:32:00,86.891,86.904,86.877,86.886,156400001.0
2005-11-01 10:33:00,86.908,86.908,86.839,86.839,159099997.0
2005-11-01 10:34:00,86.874,86.879,86.845,86.845,134500002.0
2005-11-01 10:35:00,86.874,86.896,86.861,86.896,226000000.0
2005-11-01 10:36:00,86.866,86.891,86.86,86.879,173500000.0
2005-11-01 10:37:00,86.878,86.896,86.861,86.876,129799999.0
2005-11-01 10:38:00,86.898,86.91,86.885,86.891,202700000.0
2005-11-01 10:39:00,86.909,86.918,86.88,86.885,144300000.0
2005-11-01 10:40:00,86.903,86.915,86.882,86.906,205899999.0
2005-11-01 10:41:00,86.904,86.925,86.889,86.889,204999999.0
2005-11-01 10:42:00,86.902,86.902,86.87,86.87,209899999.0
2005-11-01 10:43:00,86.849,86.869,86.842,86.862,248600002.0
2005-11-01 10:44:00,86.861,86.878,86.847,86.847,324800001.0
2005-11-01 10:45:00,86.845,86.847,86.825,86.829,111300000.0
2005-11-01 10:46:00,86.837,86.837,86.813,86.82,96600000.0
2005-11-01 10:47:00,86.813,86.826,86.793,86.802,131300002.0
2005-11-01 10:48:00,86.825,86.846,86.815,86.843,223600000.0
2005-11-01 10:49:00,86.831,86.857,86.822,86.845,235099998.0
2005-11-01 10:50:00,86.842,86.853,86.815,86.838,208199996.0
2005-11-01 10:51:00,86.84,86.84,86.803,86.811,227199998.0
2005-11-01 10:52:00,86.84,86.861,86.825,86.831,237899998.0
2005-11-01 10:53:00,86.84,86.862,86.831,86.851,139799998.0
2005-11-01 10:54:00,86.847,86.867,86.842,86.867,166199999.0
2005-11-01 10:55:00,86.872,86.887,86.845,86.868,310900004.0
2005-11-01 10:56:00,86.887,86.902,86.859,86.888,200100001.0
2005-11-01 10:57:00,86.894,86.909,86.865,86.867,145499996.0
2005-11-01 10:58:00,86.844,86.877,86.844,86.863,232200004.0
2005-11-01 10:59:00,86.869,86.893,86.855,86.877,232199998.0
2005-11-01 11:00:00,86.899,86.899,86.841,86.872,213800002.0
2005-11-01 11:01:00,86.911,86.911,86.867,86.883,166800000.0
2005-11-01 11:02:00,86.888,86.925,86.888,86.925,140900001.0
2005-11-01 11:03:00,86.92,86.946,86.902,86.931,200899999.0
2005-11-01 11:04:00,86.955,86.973,86.944,86.959,178899996.0
2005-11-01 11:05:00,86.955,86.976,86.946,86.961,163000003.0
2005-11-01 11:06:00,86.943,86.974,86.942,86.95,106400000.0
2005-11-01 11:07:00,86.928,86.928,86.894,86.906,286700001.0
2005-11-01 11:08:00,86.935,86.936,86.907,86.907,177900002.0
2005-11-01 11:09:00,86.923,86.93,86.899,86.912,204300001.0
2005-11-01 11:10:00,86.929,86.939,86.9,86.92,194899997.0
2005-11-01 11:11:00,86.94,86.947,86.913,86.923,261200001.0
2005-11-01 11:12:00,86.936,86.936,86.912,86.92,309899997.0
2005-11-01 11:13:00,86.921,86.934,86.897,86.918,254999999.0
2005-11-01 11:14:00,86.911,86.941,86.911,86.915,98600000.0
2005-11-01 11:15:00,86.916,86.942,86.904,86.928,266500001.0
2005-11-01 11:16:00,86.946,86.965,86.933,86.951,97000000.0
2005-11-01 11:17:00,86.968,86.976,86.946,86.963,203200000.0
2005-11-01 11:18:00,86.945,86.978,86.937,86.95,181700000.0
2005-11-01 11:19:00,86.96,86.967,86.932,86.942,246700001.0
2005-11-01 11:20:00,86.943,86.985,86.936,86.973,118400001.0
2005-11-01 11:21:00,86.987,86.994,86.955,86.962,257100002.0
2005-11-01 11:22:00,86.953,86.993,86.953,86.978,171000000.0
2005-11-01 11:23:00,86.95,86.97,86.935,86.944,153900001.0
2005-11-01 11:24:00,86.937,86.953,86.932,86.934,161499998.0
2005-11-01 11:25:00,86.925,86.946,86.918,86.932,160100000.0
2005-11-01 11:26:00,86.904,86.945,86.896,86.945,247599999.0
2005-11-01 11:27:00,86.947,86.948,86.91,86.925,165500001.0
2005-11-01 11:28:00,86.941,86.948,86.917,86.932,218499996.0
2005-11-01 11:29:00,86.908,86.925,86.897,86.912,289799993.0
2005-11-01 11:30:00,86.891,86.925,86.888,86.925,165000002.0
2005-11-01 11:31:00,86.913,86.928,86.887,86.913,139299999.0
2005-11-01 11:32:00,86.901,86.935,86.901,86.933,267000004.0
2005-11-01 11:33:00,86.921,86.953,86.921,86.953,234499995.0
2005-11-01 11:34:00,86.955,86.955,86.928,86.934,202000003.0
2005-11-01 11:35:00,86.946,86.958,86.93,86.948,176900000.0
2005-11-01 11:36:00,86.939,86.963,86.931,86.961,245599996.0
2005-11-01 11:37:00,86.951,86.96,86.931,86.939,312999996.0
2005-11-01 11:38:00,86.948,86.955,86.917,86.933,329900000.0
2005-11-01 11:39:00,86.942,86.954,86.925,86.941,174100000.0
2005-11-01 11:40:00,86.904,86.957,86.904,86.94,101500000.0
2005-11-01 11:41:00,86.916,86.944,86.916,86.935,165599999.0
2005-11-01 11:42:00,86.943,86.946,86.919,86.919,234000003.0
2005-11-01 11:43:00,86.936,86.948,86.914,86.93,156300001.0
2005-11-01 11:44:00,86.937,86.952,86.908,86.922,140900003.0
2005-11-01 11:45:00,86.913,86.929,86.895,86.913,217099999.0
2005-11-01 11:46:00,86.892,86.914,86.869,86.881,207600001.0
2005-11-01 11:47:00,86.869,86.896,86.869,86.89,152200000.0
2005-11-01 11:48:00,86.885,86.9,86.863,86.871,171900000.0
2005-11-01 11:49:00,86.856,86.896,86.856,86.879,380600000.0
2005-11-01 11:50:00,86.882,86.889,86.843,86.853,223100002.0
2005-11-01 11:51:00,86.884,86.885,86.862,86.871,296499996.0
2005-11-01 11:52:00,86.857,86.883,86.85,86.872,315299999.0
2005-11-01 11:53:00,86.856,86.892,86.856,86.879,165800000.0
2005-11-01 11:54:00,86.858,86.879,86.831,86.879,152400001.0
2005-11-01 11:55:00,86.872,86.873,86.855,86.855,81600000.0
2005-11-01 11:56:00,86.843,86.89,86.843,86.89,148000000.0
2005-11-01 11:57:00,86.881,86.888,86.854,86.856,246300001.0
2005-11-01 11:58:00,86.857,86.857,86.831,86.837,88300001.0
2005-11-01 11:59:00,86.827,86.85,86.787,86.792,258700001.0
2005-11-01 12:00:00,86.754,86.774,86.749,86.774,196800004.0
2005-11-01 12:01:00,86.776,86.812,86.776,86.806,76000000.0
2005-11-01 12:02:00,86.805,86.819,86.791,86.805,303200001.0
2005-11-01 12:03:00,86.827,86.835,86.786,86.794,155200000.0
2005-11-01 12:04:00,86.799,86.819,86.787,86.799,176000001.0
2005-11-01 12:05:00,86.808,86.811,86.784,86.789,178900001.0
2005-11-01 12:06:00,86.794,86.826,86.794,86.826,102300000.0
2005-11-01 12:07:00,86.831,86.854,86.777,86.83,241800003.0
2005-11-01 12:08:00,86.83,86.843,86.816,86.827,193400001.0
2005-11-01 12:09:00,86.831,86.864,86.823,86.834,103200001.0
2005-11-01 12:10:00,86.825,86.848,86.805,86.829,198100005.0
2005-11-01 12:11:00,86.818,86.855,86.818,86.852,195899998.0
2005-11-01 12:12:00,86.853,86.875,86.831,86.84,212299997.0
2005-11-01 12:13:00,86.838,86.861,86.806,86.82,149999998.0
2005-11-01 12:14:00,86.839,86.839,86.811,86.814,176599997.0
2005-11-01 12:15:00,86.852,86.872,86.836,86.836,129399998.0
2005-11-01 12:16:00,86.817,86.832,86.801,86.814,65500001.0
2005-11-01 12:17:00,86.815,86.836,86.794,86.836,197900001.0
2005-11-01 12:18:00,86.834,86.864,86.834,86.847,216799996.0
2005-11-01 12:19:00,86.831,86.86,86.831,86.853,138799999.0
2005-11-01 12:20:00,86.855,86.863,86.822,86.843,273799997.0
2005-11-01 12:21:00,86.851,86.869,86.813,86.827,221900000.0
2005-11-01 12:22:00,86.826,86.841,86.822,86.835,85099998.0
2005-11-01 12:23:00,86.835,86.853,86.816,86.83,154900001.0
2005-11-01 12:24:00,86.822,86.836,86.803,86.827,195799998.0
2005-11-01 12:25:00,86.835,86.85,86.81,86.83,299900002.0
2005-11-01 12:26:00,86.822,86.877,86.802,86.831,184600000.0
2005-11-01 12:27:00,86.838,86.857,86.812,86.845,235000001.0
2005-11-01 12:28:00,86.849,86.867,86.809,86.809,131199998.0
2005-11-01 12:29:00,86.841,86.856,86.826,86.836,197099997.0
2005-11-01 12:30:00,86.821,86.845,86.81,86.83,190800000.0
2005-11-01 12:31:00,86.838,86.843,86.786,86.786,159200000.0
2005-11-01 12:32:00,86.771,86.803,86.757,86.773,276799999.0
2005-11-01 12:33:00,86.763,86.806,86.752,86.756,290700004.0
2005-11-01 12:34:00,86.766,86.78,86.755,86.773,233900001.0
2005-11-01 12:35:00,86.767,86.779,86.759,86.775,278099997.0
2005-11-01 12:36:00,86.778,86.796,86.739,86.74,300600000.0
2005-11-01 12:37:00,86.75,86.772,86.738,86.758,190399999.0
2005-11-01 12:38:00,86.753,86.773,86.745,86.773,184300001.0
2005-11-01 12:39:00,86.761,86.776,86.74,86.753,127700001.0
2005-11-01 12:40:00,86.749,86.753,86.724,86.743,130900001.0
2005-11-01 12:41:00,86.748,86.762,86.731,86.762,161500002.0
2005-11-01 12:42:00,86.747,86.783,86.747,86.763,116600002.0
2005-11-01 12:43:00,86.793,86.806,86.763,86.763,226100001.0
2005-11-01 12:44:00,86.738,86.77,86.723,86.762,131599999.0
2005-11-01 12:45:00,86.768,86.788,86.751,86.769,138100000.0
2005-11-01 12:46:00,86.76,86.79,86.741,86.768,122099999.0
2005-11-01 12:47:00,86.759,86.786,86.708,86.762,113800000.0
2005-11-01 12:48:00,86.762,86.787,86.753,86.771,167299999.0
2005-11-01 12:49:00,86.779,86.779,86.742,86.765,226800000.0
2005-11-01 12:50:00,86.772,86.786,86.755,86.771,172200003.0
2005-11-01 12:51:00,86.786,86.797,86.759,86.759,273000002.0
2005-11-01 12:52:00,86.747,86.783,86.738,86.783,203299998.0
2005-11-01 12:53:00,86.768,86.804,86.768,86.793,125599999.0
2005-11-01 12:54:00,86.8,86.801,86.775,86.78,173100001.0
2005-11-01 12:55:00,86.801,86.85,86.801,86.85,190000000.0
2005-11-01 12:56:00,86.821,86.821,86.789,86.798,187500002.0
2005-11-01 12:57:00,86.819,86.846,86.807,86.824,248699998.0
2005-11-01 12:58:00,86.836,86.861,86.809,86.846,240699999.0
2005-11-01 12:59:00,86.857,86.859,86.837,86.837,92999998.0
2005-11-01 13:00:00,86.832,86.853,86.832,86.853,134900001.0
2005-11-01 13:01:00,86.855,86.878,86.843,86.843,162199999.0
2005-11-01 13:02:00,86.822,86.848,86.812,86.832,195300001.0
2005-11-01 13:03:00,86.809,86.842,86.795,86.818,242200000.0
2005-11-01 13:04:00,86.818,86.845,86.818,86.82,88599999.0
2005-11-01 13:05:00,86.828,86.828,86.803,86.804,316800001.0
2005-11-01 13:06:00,86.837,86.844,86.802,86.818,211199998.0
2005-11-01 13:07:00,86.819,86.831,86.801,86.824,169399998.0
2005-11-01 13:08:00,86.835,86.856,86.807,86.835,122399999.0
2005-11-01 13:09:00,86.841,86.862,86.837,86.861,291299996.0
2005-11-01 13:10:00,86.86,86.878,86.847,86.853,185900002.0
2005-11-01 13:11:00,86.835,86.835,86.808,86.816,148800001.0
2005-11-01 13:12:00,86.829,86.844,86.803,86.826,128300002.0
2005-11-01 13:13:00,86.855,86.865,86.832,86.856,147600000.0
2005-11-01 13:14:00,86.847,86.862,86.827,86.845,128000001.0
2005-11-01 13:15:00,86.845,86.89,86.845,86.885,300799999.0
2005-11-01 13:16:00,86.867,86.901,86.86,86.901,295999997.0
2005-11-01 13:17:00,86.907,86.926,86.889,86.913,156100002.0
2005-11-01 13:18:00,86.916,86.916,86.889,86.896,265999997.0
2005-11-01 13:19:00,86.896,86.907,86.868,86.886,168200000.0
2005-11-01 13:20:00,86.902,86.92,86.888,86.913,190700000.0
2005-11-01 13:21:00,86.914,86.915,86.887,86.892,189200003.0
2005-11-01 13:22:00,86.883,86.914,86.882,86.914,182499997.0
2005-11-01 13:23:00,86.915,86.915,86.893,86.901,235500000.0
2005-11-01 13:24:00,86.904,86.911,86.887,86.891,286400000.0
2005-11-01 13:25:00,86.887,86.915,86.886,86.915,131299999.0
2005-11-01 13:26:00,86.925,86.925,86.89,86.908,142100000.0
2005-11-01 13:27:00,86.921,86.936,86.887,86.934,281600000.0
2005-11-01 13:28:00,86.91,86.941,86.895,86.925,132499999.0
2005-11-01 13:29:00,86.916,86.967,86.913,86.967,159700000.0
2005-11-01 13:30:00,86.935,86.968,86.935,86.963,115000000.0
2005-11-01 13:31:00,86.928,86.966,86.913,86.956,285700000.0
2005-11-01 13:32:00,86.96,86.977,86.95,86.958,280299996.0
2005-11-01 13:33:00,86.923,86.948,86.915,86.94,162900000.0
2005-11-01 13:34:00,86.945,86.962,86.933,86.939,270299998.0
2005-11-01 13:35:00,86.943,86.96,86.929,86.945,185599999.0
2005-11-01 13:36:00,86.929,86.944,86.912,86.93,252700000.0
2005-11-01 13:37:00,86.932,86.945,86.91,86.91,200499998.0
2005-11-01 13:38:00,86.945,86.982,86.945,86.977,91899999.0
2005-11-01 13:39:00,86.976,86.998,86.97,86.985,190100000.0
2005-11-01 13:40:00,86.995,87.004,86.967,86.988,170600000.0
2005-11-01 13:41:00,87.0,87.011,86.975,86.976,190800000.0
2005-11-01 13:42:00,86.992,86.992,86.965,86.965,221600001.0
2005-11-01 13:43:00,86.957,86.978,86.932,86.948,193899998.0
2005-11-01 13:44:00,86.96,86.984,86.948,86.961,176900001.0
2005-11-01 13:45:00,86.951,86.987,86.921,86.987,307899999.0
2005-11-01 13:46:00,86.999,87.008,86.954,86.965,188899998.0
2005-11-01 13:47:00,86.984,86.999,86.962,86.968,166800002.0
2005-11-01 13:48:00,86.988,86.99,86.966,86.966,265000000.0
2005-11-01 13:49:00,86.964,86.982,86.957,86.977,218199999.0
2005-11-01 13:50:00,86.955,86.984,86.943,86.969,197300001.0
2005-11-01 13:51:00,86.96,86.989,86.939,86.939,154599999.0
2005-11-01 13:52:00,86.96,86.97,86.931,86.95,251300001.0
2005-11-01 13:53:00,86.977,86.982,86.954,86.973,134000000.0
2005-11-01 13:54:00,86.974,86.98,86.923,86.923,222700002.0
2005-11-01 13:55:00,86.967,86.975,86.951,86.954,237099999.0
2005-11-01 13:56:00,86.95,86.966,86.925,86.961,164100001.0
2005-11-01 13:57:00,86.947,86.978,86.941,86.966,173599999.0
2005-11-01 13:58:00,86.942,86.96,86.928,86.951,101000000.0
2005-11-01 13:59:00,86.954,86.954,86.908,86.908,146700002.0
2005-11-01 14:00:00,86.92,86.937,86.915,86.932,259800000.0
2005-11-01 14:01:00,86.923,86.946,86.897,86.942,209900001.0
2005-11-01 14:02:00,86.918,86.94,86.906,86.92,163800000.0
2005-11-01 14:03:00,86.94,86.959,86.929,86.941,138700000.0
2005-11-01 14:04:00,86.956,86.972,86.937,86.955,132900000.0
2005-11-01 14:05:00,86.953,86.956,86.934,86.938,185699998.0
2005-11-01 14:06:00,86.952,86.962,86.926,86.926,180400001.0
2005-11-01 14:07:00,86.949,86.964,86.935,86.94,249800001.0
2005-11-01 14:08:00,86.948,86.948,86.918,86.924,209200001.0
2005-11-01 14:09:00,86.942,86.99,86.942,86.978,171500000.0
2005-11-01 14:10:00,86.976,86.988,86.971,86.986,176600000.0
2005-11-01 14:11:00,86.985,86.985,86.961,86.961,216300002.0
2005-11-01 14:12:00,86.957,86.97,86.931,86.954,113400000.0
2005-11-01 14:13:00,86.965,86.983,86.942,86.977,233400005.0
2005-11-01 14:14:00,86.975,86.98,86.96,86.96,242100003.0
2005-11-01 14:15:00,86.951,86.986,86.94,86.986,345399997.0
2005-11-01 14:16:00,86.98,87.0,86.959,86.974,209799997.0
2005-11-01 14:17:00,86.955,86.989,86.955,86.979,238199998.0
2005-11-01 14:18:00,86.958,86.989,86.958,86.98,170299999.0
2005-11-01 14:19:00,86.982,86.997,86.945,86.963,216200002.0
2005-11-01 14:20:00,86.958,86.979,86.945,86.962,173399996.0
2005-11-01 14:21:00,86.959,86.985,86.947,86.955,215899999.0
2005-11-01 14:22:00,86.938,86.98,86.935,86.975,211700000.0
2005-11-01 14:23:00,86.984,86.991,86.958,86.964,203400000.0
2005-11-01 14:24:00,86.967,86.995,86.967,86.985,217200000.0
2005-11-01 14:25:00,86.973,86.998,86.958,86.983,177800000.0
2005-11-01 14:26:00,86.971,86.978,86.937,86.958,203999999.0
2005-11-01 14:27:00,86.967,87.009,86.958,86.976,135999998.0
2005-11-01 14:28:00,86.966,86.972,86.922,86.928,131500000.0
2005-11-01 14:29:00,86.944,86.953,86.923,86.947,159300000.0
2005-11-01 14:30:00,86.913,86.962,86.913,86.954,304100001.0
2005-11-01 14:31:00,86.955,86.955,86.925,86.925,145400000.0
2005-11-01 14:32:00,86.933,86.96,86.92,86.94,123399997.0
2005-11-01 14:33:00,86.928,86.941,86.909,86.936,158000000.0
2005-11-01 14:34:00,86.929,86.929,86.898,86.898,134800001.0
2005-11-01 14:35:00,86.917,86.94,86.917,86.924,223999998.0
2005-11-01 14:36:00,86.914,86.936,86.899,86.922,101000001.0
2005-11-01 14:37:00,86.918,86.947,86.902,86.918,243999998.0
2005-11-01 14:38:00,86.926,86.941,86.908,86.918,189899998.0
2005-11-01 14:39:00,86.916,86.947,86.916,86.947,78700000.0
2005-11-01 14:40:00,86.941,86.971,86.923,86.956,281199996.0
2005-11-01 14:41:00,86.944,86.976,86.926,86.967,206200000.0
2005-11-01 14:42:00,86.916,86.971,86.916,86.955,228200005.0
2005-11-01 14:43:00,86.94,86.959,86.93,86.956,200799995.0
2005-11-01 14:44:00,86.954,86.956,86.926,86.941,202300001.0
2005-11-01 14:45:00,86.928,86.955,86.926,86.938,283199997.0
2005-11-01 14:46:00,86.956,86.966,86.941,86.942,185200000.0
2005-11-01 14:47:00,86.965,86.97,86.948,86.952,200199997.0
2005-11-01 14:48:00,86.951,86.974,86.929,86.967,136500000.0
2005-11-01 14:49:00,86.947,86.963,86.941,86.963,143599999.0
2005-11-01 14:50:00,86.934,86.972,86.934,86.96,224699995.0
2005-11-01 14:51:00,86.96,86.987,86.948,86.965,176600002.0
2005-11-01 14:52:00,86.965,86.978,86.954,86.968,76100000.0
2005-11-01 14:53:00,86.967,86.97,86.94,86.944,138200000.0
2005-11-01 14:54:00,86.958,86.991,86.958,86.978,178899998.0
2005-11-01 14:55:00,86.957,86.978,86.953,86.978,204700003.0
2005-11-01 14:56:00,86.976,86.98,86.959,86.959,68400000.0
2005-11-01 14:57:00,86.975,86.99,86.959,86.974,183299999.0
2005-11-01 14:58:00,86.962,86.973,86.947,86.951,184200000.0
2005-11-01 14:59:00,86.948,86.981,86.926,86.965,204900000.0
2005-11-01 15:00:00,86.962,86.968,86.932,86.936,188699997.0
2005-11-01 15:01:00,86.944,86.97,86.926,86.963,161000001.0
2005-11-01 15:02:00,86.95,86.977,86.934,86.958,161100003.0
2005-11-01 15:03:00,86.948,86.97,86.932,86.951,205800001.0
2005-11-01 15:04:00,86.96,86.983,86.959,86.974,172100000.0
2005-11-01 15:05:00,86.969,86.994,86.952,86.993,360600001.0
2005-11-01 15:06:00,86.982,86.995,86.962,86.988,305900002.0
2005-11-01 15:07:00,86.971,87.0,86.938,86.988,194800000.0
2005-11-01 15:08:00,86.981,86.984,86.934,86.938,225300001.0
2005-11-01 15:09:00,86.954,86.984,86.949,86.969,212100001.0
2005-11-01 15:10:00,86.976,86.985,86.957,86.972,219600004.0
2005-11-01 15:11:00,86.96,86.972,86.944,86.962,111099998.0
2005-11-01 15:12:00,86.934,86.955,86.916,86.93,218100004.0
2005-11-01 15:13:00,86.932,86.98,86.931,86.963,103300000.0
2005-11-01 15:14:00,86.968,86.983,86.944,86.968,184900001.0
2005-11-01 15:15:00,86.99,87.003,86.976,86.976,113599998.0
2005-11-01 15:16:00,86.964,86.985,86.952,86.969,193600000.0
2005-11-01 15:17:00,86.947,86.978,86.943,86.956,148700000.0
2005-11-01 15:18:00,86.982,86.987,86.966,86.966,139700001.0
2005-11-01 15:19:00,86.97,86.97,86.929,86.939,246400001.0
2005-11-01 15:20:00,86.967,86.967,86.933,86.943,70600000.0
2005-11-01 15:21:00,86.933,86.959,86.93,86.958,200500001.0
2005-11-01 15:22:00,86.951,86.951,86.91,86.925,177699999.0
2005-11-01 15:23:00,86.918,86.935,86.895,86.908,185699999.0
2005-11-01 15:24:00,86.902,86.941,86.884,86.884,159900000.0
2005-11-01 15:25:00,86.893,86.928,86.879,86.92,180299997.0
2005-11-01 15:26:00,86.919,86.934,86.906,86.911,269700000.0
2005-11-01 15:27:00,86.882,86.904,86.866,86.895,151099997.0
2005-11-01 15:28:00,86.887,86.908,86.885,86.9,217299999.0
2005-11-01 15:29:00,86.883,86.899,86.861,86.895,282000000.0
2005-11-01 15:30:00,86.885,86.891,86.847,86.853,115100000.0
2005-11-01 15:31:00,86.88,86.912,86.874,86.885,172399998.0
2005-11-01 15:32:00,86.91,86.919,86.892,86.906,205099999.0
2005-11-01 15:33:00,86.913,86.934,86.895,86.934,188199997.0
2005-11-01 15:34:00,86.926,86.938,86.908,86.924,227900000.0
2005-11-01 15:35:00,86.906,86.933,86.9,86.933,194200005.0
2005-11-01 15:36:00,86.928,86.95,86.917,86.943,151599999.0
2005-11-01 15:37:00,86.938,86.952,86.916,86.929,284100001.0
2005-11-01 15:38:00,86.949,86.973,86.937,86.957,179600001.0
2005-11-01 15:39:00,86.929,86.954,86.925,86.934,117400001.0
2005-11-01 15:40:00,86.899,86.926,86.831,86.91,170800000.0
2005-11-01 15:41:00,86.892,86.933,86.892,86.933,112500001.0
2005-11-01 15:42:00,86.926,86.943,86.919,86.937,92100001.0
2005-11-01 15:43:00,86.943,86.964,86.927,86.933,280000000.0
2005-11-01 15:44:00,86.936,86.968,86.924,86.94,190299998.0
2005-11-01 15:45:00,86.936,86.952,86.908,86.928,247799999.0
2005-11-01 15:46:00,86.924,86.945,86.904,86.912,318299999.0
2005-11-01 15:47:00,86.917,86.956,86.912,86.944,247400000.0
2005-11-01 15:48:00,86.927,86.956,86.927,86.931,188199998.0
2005-11-01 15:49:00,86.908,86.922,86.884,86.888,212100002.0
2005-11-01 15:50:00,86.906,86.923,86.901,86.923,182799997.0
2005-11-01 15:51:00,86.924,86.938,86.9,86.919,148199998.0
2005-11-01 15:52:00,86.94,86.949,86.909,86.914,195800001.0
2005-11-01 15:53:00,86.93,86.941,86.91,86.91,189800003.0
2005-11-01 15:54:00,86.937,86.944,86.908,86.92,183599998.0
2005-11-01 15:55:00,86.921,86.962,86.921,86.952,232299999.0
2005-11-01 15:56:00,86.943,86.965,86.938,86.945,107600001.0
2005-11-01 15:57:00,86.917,86.944,86.913,86.929,319600001.0
2005-11-01 15:58:00,86.919,86.94,86.904,86.911,197500000.0
2005-11-01 15:59:00,86.939,86.952,86.905,86.905,180900001.0
2005-11-01 16:00:00,86.937,86.959,86.902,86.902,356600001.0
2005-11-01 16:01:00,86.921,86.941,86.9,86.924,188600001.0
2005-11-01 16:02:00,86.924,86.936,86.91,86.911,184000001.0
2005-11-01 16:03:00,86.924,86.961,86.908,86.961,197699997.0
2005-11-01 16:04:00,86.953,86.968,86.93,86.949,224400001.0
2005-11-01 16:05:00,86.934,86.963,86.933,86.959,200300003.0
2005-11-01 16:06:00,86.934,86.955,86.924,86.943,196200001.0
2005-11-01 16:07:00,86.937,86.961,86.935,86.961,179200001.0
2005-11-01 16:08:00,86.965,86.965,86.937,86.937,159699999.0
2005-11-01 16:09:00,86.953,86.957,86.927,86.93,202300001.0
2005-11-01 16:10:00,86.934,86.951,86.917,86.935,88399999.0
2005-11-01 16:11:00,86.918,86.955,86.916,86.94,141699999.0
2005-11-01 16:12:00,86.948,86.954,86.927,86.937,144700001.0
2005-11-01 16:13:00,86.93,86.986,86.915,86.967,78199999.0
2005-11-01 16:14:00,86.936,86.964,86.911,86.923,240300002.0
2005-11-01 16:15:00,86.928,86.945,86.919,86.941,351199999.0
2005-11-01 16:16:00,86.93,86.948,86.915,86.944,296300005.0
2005-11-01 16:17:00,86.926,86.943,86.907,86.936,205100003.0
2005-11-01 16:18:00,86.928,86.944,86.909,86.915,255599997.0
2005-11-01 16:19:00,86.926,86.95,86.913,86.932,166700001.0
2005-11-01 16:20:00,86.92,86.945,86.905,86.927,207599998.0
2005-11-01 16:21:00,86.936,86.974,86.933,86.952,200999998.0
2005-11-01 16:22:00,86.955,86.977,86.948,86.951,197000000.0
2005-11-01 16:23:00,86.938,86.955,86.926,86.929,202199999.0
2005-11-01 16:24:00,86.941,86.967,86.933,86.956,194099999.0
2005-11-01 16:25:00,86.936,86.96,86.931,86.95,270700000.0
2005-11-01 16:26:00,86.951,86.966,86.938,86.966,174200001.0
2005-11-01 16:27:00,86.948,86.963,86.922,86.94,284599998.0
2005-11-01 16:28:00,86.958,86.97,86.935,86.953,133200000.0
2005-11-01 16:29:00,86.934,86.968,86.926,86.938,219400002.0
2005-11-01 16:30:00,86.935,86.968,86.922,86.948,253299998.0
2005-11-01 16:31:00,86.94,86.967,86.927,86.937,188200000.0
2005-11-01 16:32:00,86.95,86.962,86.929,86.943,223699999.0
2005-11-01 16:33:00,86.929,86.949,86.925,86.941,208399998.0
2005-11-01 16:34:00,86.92,86.948,86.92,86.948,177400002.0
2005-11-01 16:35:00,86.932,86.971,86.932,86.965,96599999.0
2005-11-01 16:36:00,86.958,86.981,86.935,86.935,281899999.0
2005-11-01 16:37:00,86.948,86.957,86.926,86.939,80600000.0
2005-11-01 16:38:00,86.965,86.968,86.944,86.954,169999997.0
2005-11-01 16:39:00,86.961,86.961,86.928,86.928,218900000.0
2005-11-01 16:40:00,86.945,86.973,86.941,86.972,185000001.0
2005-11-01 16:41:00,86.973,86.989,86.952,86.976,226900001.0
2005-11-01 16:42:00,86.983,86.995,86.958,86.97,233299997.0
2005-11-01 16:43:00,86.967,87.0,86.964,87.0,77800001.0
2005-11-01 16:44:00,86.973,87.002,86.952,87.002,170199999.0
2005-11-01 16:45:00,86.988,87.01,86.971,86.987,222100003.0
2005-11-01 16:46:00,86.992,87.014,86.986,87.013,100699999.0
2005-11-01 16:47:00,86.986,87.008,86.984,87.005,187800001.0
2005-11-01 16:48:00,86.991,87.008,86.968,86.968,211799998.0
2005-11-01 16:49:00,86.994,86.999,86.98,86.999,193699997.0
2005-11-01 16:50:00,86.978,87.002,86.962,86.978,171700000.0
2005-11-01 16:51:00,86.95,86.973,86.944,86.956,192900001.0
2005-11-01 16:52:00,86.942,86.967,86.936,86.967,226800000.0
2005-11-01 16:53:00,86.948,86.991,86.937,86.954,206399999.0
2005-11-01 16:54:00,86.948,86.949,86.925,86.928,145200001.0
2005-11-01 16:55:00,86.93,86.962,86.925,86.941,157900001.0
2005-11-01 16:56:00,86.937,86.937,86.914,86.926,77900000.0
2005-11-01 16:57:00,86.916,86.916,86.859,86.874,181899999.0
2005-11-01 16:58:00,86.878,86.894,86.858,86.861,267400003.0
2005-11-01 16:59:00,86.87,86.879,86.844,86.849,205099995.0
2005-11-01 17:00:00,86.836,86.875,86.836,86.849,179099999.0
2005-11-01 17:01:00,86.855,86.885,86.842,86.846,209300002.0
2005-11-01 17:02:00,86.879,86.904,86.871,86.883,127400000.0
2005-11-01 17:03:00,86.904,86.926,86.894,86.912,263500002.0
2005-11-01 17:04:00,86.904,86.93,86.89,86.916,158000000.0
2005-11-01 17:05:00,86.906,86.913,86.888,86.899,246899996.0
2005-11-01 17:06:00,86.89,86.905,86.867,86.882,273600000.0
2005-11-01 17:07:00,86.915,86.934,86.898,86.922,199799997.0
2005-11-01 17:08:00,86.931,86.943,86.909,86.918,186899999.0
2005-11-01 17:09:00,86.902,86.937,86.898,86.919,132800000.0
2005-11-01 17:10:00,86.938,86.943,86.897,86.899,201300000.0
2005-11-01 17:11:00,86.896,86.919,86.892,86.904,164200002.0
2005-11-01 17:12:00,86.907,86.912,86.879,86.879,188300002.0
2005-11-01 17:13:00,86.843,86.865,86.829,86.856,203900002.0
2005-11-01 17:14:00,86.861,86.871,86.843,86.848,153400001.0
2005-11-01 17:15:00,86.862,86.862,86.826,86.831,211400000.0
2005-11-01 17:16:00,86.858,86.886,86.849,86.865,153700000.0
2005-11-01 17:17:00,86.867,86.882,86.842,86.862,119600001.0
2005-11-01 17:18:00,86.87,86.874,86.843,86.856,130300000.0
2005-11-01 17:19:00,86.853,86.866,86.831,86.863,181500001.0
2005-11-01 17:20:00,86.861,86.87,86.839,86.853,162300001.0
2005-11-01 17:21:00,86.866,86.866,86.827,86.836,166899998.0
2005-11-01 17:22:00,86.851,86.852,86.83,86.838,189600000.0
2005-11-01 17:23:00,86.849,86.859,86.825,86.839,166899998.0
2005-11-01 17:24:00,86.843,86.844,86.814,86.828,121499999.0
2005-11-01 17:25:00,86.822,86.841,86.805,86.822,303200001.0
2005-11-01 17:26:00,86.809,86.852,86.809,86.847,233599996.0
2005-11-01 17:27:00,86.837,86.846,86.806,86.806,139799999.0
2005-11-01 17:28:00,86.815,86.833,86.8,86.81,159200001.0
2005-11-01 17:29:00,86.802,86.84,86.802,86.825,219699998.0
2005-11-01 17:30:00,86.805,86.834,86.805,86.828,237099998.0
2005-11-01 17:31:00,86.831,86.848,86.815,86.826,167899999.0
2005-11-01 17:32:00,86.825,86.854,86.821,86.844,151199999.0
2005-11-01 17:33:00,86.835,86.841,86.803,86.813,271100000.0
2005-11-01 17:34:00,86.832,86.854,86.82,86.844,67499999.0
2005-11-01 17:35:00,86.824,86.851,86.824,86.85,147300001.0
2005-11-01 17:36:00,86.833,86.851,86.821,86.843,138400001.0
2005-11-01 17:37:00,86.819,86.844,86.805,86.844,215199994.0
2005-11-01 17:38:00,86.825,86.852,86.813,86.829,159699998.0
2005-11-01 17:39:00,86.825,86.825,86.785,86.802,170900001.0
2005-11-01 17:40:00,86.802,86.819,86.784,86.817,118699999.0
2005-11-01 17:41:00,86.811,86.832,86.786,86.816,227399998.0
2005-11-01 17:42:00,86.806,86.845,86.806,86.845,197899998.0
2005-11-01 17:43:00,86.834,86.852,86.814,86.85,252000006.0
2005-11-01 17:44:00,86.846,86.855,86.817,86.834,217200002.0
2005-11-01 17:45:00,86.845,86.856,86.825,86.835,210600000.0
2005-11-01 17:46:00,86.833,86.871,86.828,86.855,186499996.0
2005-11-01 17:47:00,86.843,86.86,86.823,86.844,107500000.0
2005-11-01 17:48:00,86.843,86.873,86.843,86.859,160199999.0
2005-11-01 17:49:00,86.844,86.864,86.835,86.856,161600000.0
2005-11-01 17:50:00,86.829,86.854,86.825,86.84,198499999.0
2005-11-01 17:51:00,86.809,86.825,86.802,86.823,233599997.0
2005-11-01 17:52:00,86.811,86.846,86.803,86.84,208000002.0
2005-11-01 17:53:00,86.839,86.848,86.82,86.829,195999999.0
2005-11-01 17:54:00,86.847,86.857,86.807,86.811,149500000.0
2005-11-01 17:55:00,86.821,86.858,86.821,86.847,190600000.0
2005-11-01 17:56:00,86.847,86.848,86.824,86.836,197000001.0
2005-11-01 17:57:00,86.798,86.819,86.785,86.8,209000000.0
2005-11-01 17:58:00,86.802,86.818,86.789,86.789,287800002.0
2005-11-01 17:59:00,86.797,86.818,86.792,86.812,191000000.0
2005-11-01 18:00:00,86.799,86.857,86.773,86.835,304399999.0
2005-11-01 18:01:00,86.87,86.886,86.855,86.876,1128599994.0
2005-11-01 18:02:00,86.877,86.89,86.848,86.873,1806300006.0
2005-11-01 18:03:00,86.857,86.887,86.854,86.88,2102299996.0
2005-11-01 18:04:00,86.882,86.902,86.841,86.89,1564000002.0
2005-11-01 18:05:00,86.87,86.896,86.862,86.892,1970599997.0
2005-11-01 18:06:00,86.873,86.901,86.873,86.89,1332199993.0
2005-11-01 18:07:00,86.868,86.891,86.856,86.878,2076700009.0
2005-11-01 18:08:00,86.876,86.885,86.845,86.853,2087099999.0
2005-11-01 18:09:00,86.868,86.884,86.849,86.865,1572199991.0
2005-11-01 18:10:00,86.85,86.884,86.843,86.857,1674699996.0
2005-11-01 18:11:00,86.845,86.845,86.808,86.815,853500000.0
2005-11-01 18:12:00,86.805,86.824,86.795,86.809,1124300005.0
2005-11-01 18:13:00,86.773,86.804,86.752,86.795,1593600004.0
2005-11-01 18:14:00,86.783,86.829,86.773,86.829,1659999998.0
2005-11-01 18:15:00,86.97,87.0,86.95,86.97,677999998.0
2005-11-01 18:16:00,86.97,87.0,86.95,86.97,677999998.0
2005-11-01 18:17:00,86.832,86.842,86.805,86.82,677999998.0
2005-11-01 18:18:00,86.816,86.83,86.792,86.828,1340599994.0
2005-11-01 18:19:00,86.81,86.841,86.804,86.825,1959900004.0
2005-11-01 18:20:00,86.805,86.825,86.789,86.812,1708900006.0
2005-11-01 18:21:00,86.803,86.818,86.774,86.798,1900799996.0
2005-11-01 18:22:00,86.831,86.831,86.784,86.813,1771400009.0
2005-11-01 18:23:00,86.96,86.98,86.93,86.94,1699199996.0
2005-11-01 18:24:00,86.823,86.849,86.799,86.833,1699199996.0
2005-11-01 18:25:00,86.99,87.01,86.94,86.99,1459299996.0
2005-11-01 18:26:00,86.841,86.841,86.801,86.812,1459299996.0
2005-11-01 18:27:00,86.795,86.837,86.787,86.831,1359299996.0
2005-11-01 18:28:00,86.832,86.837,86.798,86.806,1341499987.0
2005-11-01 18:29:00,86.81,86.825,86.786,86.809,1290499988.0
2005-11-01 18:30:00,86.811,86.823,86.79,86.807,701399999.0
2005-11-01 18:31:00,86.826,86.834,86.795,86.795,1152400001.0
2005-11-01 18:32:00,86.79,86.81,86.775,86.802,1694100005.0
2005-11-01 18:33:00,86.804,86.819,86.774,86.79,2007199985.0
2005-11-01 18:34:00,86.804,86.829,86.79,86.806,1636799994.0
2005-11-01 18:35:00,86.799,86.818,86.78,86.807,1425999997.0
2005-11-01 18:36:00,86.808,86.843,86.808,86.843,1600899991.0
2005-11-01 18:37:00,86.835,86.84,86.785,86.813,1072400001.0
2005-11-01 18:38:00,86.839,86.854,86.824,86.845,781399998.0
2005-11-01 18:39:00,86.845,86.852,86.826,86.84,501200000.0
2005-11-01 18:40:00,86.843,86.865,86.829,86.832,826200000.0
2005-11-01 18:41:00,86.84,86.853,86.804,86.821,650799995.0
2005-11-01 18:42:00,86.829,86.857,86.829,86.849,722400000.0
2005-11-01 18:43:00,86.842,86.869,86.817,86.85,1573499999.0
2005-11-01 18:44:00,86.85,86.87,86.816,86.816,874699990.0
2005-11-01 18:45:00,86.843,86.871,86.818,86.822,945300001.0
2005-11-01 18:46:00,86.822,86.845,86.79,86.828,754700000.0
2005-11-01 18:47:00,86.85,86.869,86.837,86.855,498500000.0
2005-11-01 18:48:00,86.853,86.868,86.844,86.864,832999997.0
2005-11-01 18:49:00,86.865,86.874,86.842,86.85,762199998.0
2005-11-01 18:50:00,86.854,86.882,86.816,86.864,1188399997.0
2005-11-01 18:51:00,86.87,86.876,86.84,86.862,468800002.0
2005-11-01 18:52:00,86.884,86.908,86.861,86.887,782699998.0
2005-11-01 18:53:00,86.874,86.901,86.851,86.875,985199992.0
2005-11-01 18:54:00,86.86,86.898,86.849,86.865,905299994.0
2005-11-01 18:55:00,86.88,86.886,86.853,86.864,1038300000.0
2005-11-01 18:56:00,86.861,86.89,86.861,86.877,764400002.0
2005-11-01 18:57:00,86.856,86.886,86.845,86.876,479099995.0
2005-11-01 18:58:00,86.863,86.898,86.863,86.885,1162799996.0
2005-11-01 18:59:00,86.885,86.886,86.848,86.85,955899997.0
2005-11-01 19:00:00,86.848,86.877,86.831,86.872,779900001.0
2005-11-01 19:01:00,86.882,86.902,86.841,86.862,504400003.0
2005-11-01 19:02:00,86.887,86.91,86.875,86.902,213300002.0
2005-11-01 19:03:00,86.886,86.905,86.862,86.905,754899997.0
2005-11-01 19:04:00,86.883,86.917,86.863,86.906,804299999.0
2005-11-01 19:05:00,86.888,86.903,86.85,86.893,415200000.0
2005-11-01 19:06:00,86.886,86.92,86.858,86.903,515500000.0
2005-11-01 19:07:00,86.896,86.918,86.887,86.91,1070599999.0
2005-11-01 19:08:00,86.916,86.916,86.875,86.882,920599998.0
2005-11-01 19:09:00,86.899,86.913,86.88,86.885,629199996.0
2005-11-01 19:10:00,86.884,86.913,86.852,86.913,657099998.0
2005-11-01 19:11:00,86.907,86.907,86.887,86.889,149599998.0
2005-11-01 19:12:00,86.898,86.93,86.898,86.9,349699999.0
2005-11-01 19:13:00,86.915,86.942,86.898,86.93,370499997.0
2005-11-01 19:14:00,86.919,86.939,86.895,86.932,569599996.0
2005-11-01 19:15:00,86.932,86.944,86.902,86.909,705100005.0
2005-11-01 19:16:00,86.933,86.937,86.912,86.913,334800001.0
2005-11-01 19:17:00,86.924,86.927,86.899,86.917,662899999.0
2005-11-01 19:18:00,86.925,86.934,86.898,86.898,500900002.0
2005-11-01 19:19:00,86.912,86.922,86.88,86.887,665699998.0
2005-11-01 19:20:00,86.893,86.911,86.881,86.893,400499997.0
2005-11-01 19:21:00,86.9,86.914,86.886,86.913,304299998.0
2005-11-01 19:22:00,86.893,86.921,86.855,86.921,373200000.0
2005-11-01 19:23:00,86.937,86.94,86.912,86.92,1497100001.0
2005-11-01 19:24:00,86.936,86.971,86.925,86.936,624800000.0
2005-11-01 19:25:00,86.958,86.958,86.909,86.918,773699998.0
2005-11-01 19:26:00,86.945,86.952,86.917,86.934,1365299989.0
2005-11-01 19:27:00,86.959,86.973,86.934,86.941,1039999999.0
2005-11-01 19:28:00,86.923,86.964,86.917,86.94,501000000.0
2005-11-01 19:29:00,86.944,86.976,86.941,86.976,609300000.0
2005-11-01 19:30:00,86.959,86.974,86.93,86.952,824000003.0
2005-11-01 19:31:00,86.931,86.978,86.925,86.95,496699995.0
2005-11-01 19:32:00,86.947,86.959,86.922,86.937,864800000.0
2005-11-01 19:33:00,86.959,86.959,86.912,86.924,741099994.0
2005-11-01 19:34:00,86.932,86.941,86.9,86.9,758699997.0
2005-11-01 19:35:00,86.91,86.91,86.851,86.88,771700003.0
2005-11-01 19:36:00,86.886,86.932,86.879,86.896,486599997.0
2005-11-01 19:37:00,86.949,86.952,86.899,86.914,190999999.0
2005-11-01 19:38:00,86.902,86.934,86.891,86.891,996099997.0
2005-11-01 19:39:00,86.913,86.928,86.884,86.89,1004700001.0
2005-11-01 19:40:00,86.9,86.91,86.863,86.865,620699993.0
2005-11-01 19:41:00,86.891,86.909,86.877,86.887,777099998.0
2005-11-01 19:42:00,86.897,86.936,86.884,86.924,630499995.0
2005-11-01 19:43:00,86.937,86.939,86.894,86.918,385600005.0
2005-11-01 19:44:00,86.924,86.94,86.887,86.903,527600002.0
2005-11-01 19:45:00,86.897,86.938,86.894,86.938,445300001.0
2005-11-01 19:46:00,86.9,86.948,86.9,86.933,367999999.0
2005-11-01 19:47:00,86.907,86.949,86.907,86.942,179699999.0
2005-11-01 19:48:00,86.938,86.972,86.915,86.939,833999994.0
2005-11-01 19:49:00,86.95,86.962,86.927,86.929,774499998.0
2005-11-01 19:50:00,86.937,86.955,86.914,86.934,518699996.0
2005-11-01 19:51:00,86.927,86.957,86.917,86.932,232399996.0
2005-11-01 19:52:00,86.939,86.939,86.881,86.903,529899997.0
2005-11-01 19:53:00,86.945,86.945,86.903,86.918,886099991.0
2005-11-01 19:54:00,86.936,86.949,86.906,86.906,872499998.0
2005-11-01 19:55:00,86.93,86.954,86.9,86.916,285700001.0
2005-11-01 19:56:00,86.911,86.944,86.894,86.904,376399994.0
2005-11-01 19:57:00,86.94,86.958,86.92,86.926,404400003.0
2005-11-01 19:58:00,86.909,86.963,86.908,86.937,720499999.0
2005-11-01 19:59:00,86.926,86.955,86.922,86.945,839300000.0
2005-11-01 20:00:00,86.929,86.944,86.913,86.938,377400001.0
2005-11-01 20:01:00,86.909,86.947,86.905,86.947,598999999.0
2005-11-01 20:02:00,86.927,86.952,86.922,86.933,819100001.0
2005-11-01 20:03:00,86.922,86.942,86.901,86.912,392500002.0
2005-11-01 20:04:00,86.913,86.942,86.847,86.915,494699998.0
2005-11-01 20:05:00,86.912,86.928,86.885,86.902,554499995.0
2005-11-01 20:06:00,86.898,86.933,86.893,86.907,693599993.0
2005-11-01 20:07:00,86.915,86.943,86.915,86.94,526600004.0
2005-11-01 20:08:00,86.938,86.938,86.893,86.915,424699998.0
2005-11-01 20:09:00,86.934,86.949,86.896,86.916,546900000.0
2005-11-01 20:10:00,86.907,86.944,86.896,86.944,681299996.0
2005-11-01 20:11:00,86.948,86.962,86.91,86.926,833599996.0
2005-11-01 20:12:00,86.921,86.942,86.891,86.939,1341800000.0
2005-11-01 20:13:00,86.931,86.931,86.886,86.9,537000002.0
2005-11-01 20:14:00,86.9,86.927,86.889,86.914,471899998.0
2005-11-01 20:15:00,86.926,86.934,86.889,86.893,857100002.0
2005-11-01 20:16:00,86.893,86.921,86.879,86.915,861499998.0
2005-11-01 20:17:00,86.924,86.933,86.889,86.893,418699999.0
2005-11-01 20:18:00,86.906,86.921,86.888,86.904,149799999.0
2005-11-01 20:19:00,86.903,86.919,86.873,86.905,316199994.0
2005-11-01 20:20:00,86.868,86.932,86.868,86.926,792499998.0
2005-11-01 20:21:00,86.934,86.94,86.903,86.907,596399998.0
2005-11-01 20:22:00,86.9,86.919,86.877,86.912,775300003.0
2005-11-01 20:23:00,86.898,86.938,86.884,86.91,466899996.0
2005-11-01 20:24:00,86.915,86.937,86.87,86.872,411000001.0
2005-11-01 20:25:00,86.887,86.9,86.866,86.866,472600004.0
2005-11-01 20:26:00,86.891,86.915,86.854,86.854,597799999.0
2005-11-01 20:27:00,86.905,86.917,86.863,86.863,380899997.0
2005-11-01 20:28:00,86.879,86.879,86.84,86.84,1248499995.0
2005-11-01 20:29:00,86.83,86.853,86.81,86.845,1322499995.0
2005-11-01 20:30:00,86.835,86.855,86.808,86.835,1511800000.0
2005-11-01 20:31:00,86.848,86.868,86.831,86.866,1253799998.0
2005-11-01 20:32:00,86.843,86.875,86.824,86.838,1093600005.0
2005-11-01 20:33:00,86.885,86.889,86.839,86.845,670399992.0
2005-11-01 20:34:00,86.875,86.875,86.836,86.838,347899999.0
2005-11-01 20:35:00,86.848,86.873,86.833,86.85,435999996.0
2005-11-01 20:36:00,86.862,86.88,86.827,86.863,601700001.0
2005-11-01 20:37:00,86.865,86.865,86.826,86.843,506299997.0
2005-11-01 20:38:00,86.851,86.862,86.805,86.835,941000001.0
2005-11-01 20:39:00,86.828,86.868,86.82,86.851,654300000.0
2005-11-01 20:40:00,86.84,86.858,86.809,86.832,1386899998.0
2005-11-01 20:41:00,86.825,86.847,86.793,86.821,1144800004.0
2005-11-01 20:42:00,86.831,86.856,86.813,86.839,1184200007.0
2005-11-01 20:43:00,86.827,86.866,86.817,86.847,883499998.0
2005-11-01 20:44:00,86.843,86.865,86.814,86.839,769800003.0
2005-11-01 20:45:00,86.878,86.878,86.832,86.856,654899995.0
2005-11-01 20:46:00,86.861,86.882,86.823,86.823,631500000.0
2005-11-01 20:47:00,86.866,86.866,86.819,86.843,1205199996.0
2005-11-01 20:48:00,86.865,86.877,86.84,86.857,664600001.0
2005-11-01 20:49:00,86.858,86.886,86.836,86.864,541400001.0
2005-11-01 20:50:00,86.849,86.859,86.812,86.842,1215900003.0
2005-11-01 20:51:00,86.852,86.878,86.852,86.876,325700001.0
2005-11-01 20:52:00,86.849,86.868,86.829,86.84,324800000.0
2005-11-01 20:53:00,86.869,86.904,86.851,86.851,1266800008.0
2005-11-01 20:54:00,86.821,86.862,86.821,86.853,559200004.0
2005-11-01 20:55:00,86.839,86.862,86.823,86.85,1118099993.0
2005-11-01 20:56:00,86.845,86.859,86.824,86.825,593299999.0
2005-11-01 20:57:00,86.835,86.855,86.805,86.832,762599990.0
2005-11-01 20:58:00,86.811,86.855,86.811,86.852,1361399999.0
2005-11-01 20:59:00,86.841,86.857,86.807,86.842,1196100000.0
2005-11-01 21:00:00,86.846,86.875,86.818,86.847,1139800000.0
2005-11-01 21:01:00,86.875,86.916,86.846,86.846,919000006.0
2005-11-01 21:02:00,86.868,86.884,86.846,86.872,483399997.0
2005-11-01 21:03:00,86.839,86.88,86.835,86.865,320800003.0
2005-11-01 21:04:00,86.84,86.86,86.814,86.841,408600002.0
2005-11-01 21:05:00,86.808,86.86,86.808,86.86,759299996.0
2005-11-01 21:06:00,86.861,86.875,86.816,86.83,589199996.0
2005-11-01 21:07:00,86.826,86.835,86.795,86.81,650599998.0
2005-11-01 21:08:00,86.831,86.86,86.824,86.86,869700005.0
2005-11-01 21:09:00,86.864,86.872,86.846,86.849,302699999.0
2005-11-01 21:10:00,86.846,86.873,86.817,86.861,787499990.0
2005-11-01 21:11:00,86.864,86.901,86.855,86.87,719400001.0
2005-11-01 21:12:00,86.87,86.878,86.836,86.851,295500000.0
2005-11-01 21:13:00,86.868,86.893,86.844,86.844,344600001.0
2005-11-01 21:14:00,86.895,86.921,86.844,86.869,673999993.0
2005-11-01 21:15:00,86.879,86.907,86.845,86.862,780599999.0
2005-11-01 21:16:00,86.876,86.913,86.876,86.904,864700002.0
2005-11-01 21:17:00,86.905,86.93,86.859,86.859,1176399992.0
2005-11-01 21:18:00,86.897,86.912,86.852,86.883,470499993.0
2005-11-01 21:19:00,86.857,86.903,86.83,86.895,631599997.0
2005-11-01 21:20:00,86.875,86.9,86.853,86.863,1148700003.0
2005-11-01 21:21:00,86.854,86.885,86.819,86.85,1020299999.0
2005-11-01 21:22:00,86.863,86.884,86.837,86.857,924300001.0
2005-11-01 21:23:00,86.851,86.887,86.84,86.868,676699996.0
2005-11-01 21:24:00,86.842,86.862,86.811,86.826,878899997.0
2005-11-01 21:25:00,86.798,86.837,86.788,86.807,1022299996.0
2005-11-01 21:26:00,86.77,86.83,86.77,86.818,412400000.0
2005-11-01 21:27:00,86.816,86.831,86.785,86.794,502999999.0
2005-11-01 21:28:00,86.824,86.841,86.812,86.829,530099996.0
2005-11-01 21:29:00,86.84,86.879,86.826,86.842,586399997.0
2005-11-01 21:30:00,86.828,86.854,86.814,86.832,437999997.0
2005-11-01 21:31:00,86.832,86.848,86.799,86.817,401200000.0
2005-11-01 21:32:00,86.826,86.826,86.782,86.795,431999997.0
2005-11-01 21:33:00,86.816,86.831,86.799,86.81,453299993.0
2005-11-01 21:34:00,86.818,86.818,86.778,86.785,205599999.0
2005-11-01 21:35:00,86.809,86.85,86.805,86.832,451000005.0
2005-11-01 21:36:00,86.832,86.861,86.826,86.855,558700000.0
2005-11-01 21:37:00,86.842,86.863,86.834,86.849,611200000.0
2005-11-01 21:38:00,86.846,86.878,86.846,86.865,153800003.0
2005-11-01 21:39:00,86.871,86.877,86.847,86.851,358399998.0
2005-11-01 21:40:00,86.86,86.9,86.845,86.845,381600000.0
2005-11-01 21:41:00,86.853,86.892,86.846,86.857,417000002.0
2005-11-01 21:42:00,86.858,86.867,86.823,86.841,271799998.0
2005-11-01 21:43:00,86.854,86.871,86.81,86.83,420200002.0
2005-11-01 21:44:00,86.842,86.862,86.823,86.832,874199996.0
2005-11-01 21:45:00,86.841,86.857,86.826,86.829,386199997.0
2005-11-01 21:46:00,86.839,86.843,86.817,86.818,272599999.0
2005-11-01 21:47:00,86.857,86.875,86.836,86.85,331999998.0
2005-11-01 21:48:00,86.863,86.895,86.811,86.84,733500000.0
2005-11-01 21:49:00,86.821,86.838,86.792,86.817,250100001.0
2005-11-01 21:50:00,86.847,86.853,86.822,86.832,208299997.0
2005-11-01 21:51:00,86.837,86.864,86.836,86.848,321499999.0
2005-11-01 21:52:00,86.83,86.862,86.818,86.825,159300000.0
2005-11-01 21:53:00,86.826,86.867,86.812,86.857,552100001.0
2005-11-01 21:54:00,86.86,86.868,86.841,86.853,328800002.0
2005-11-01 21:55:00,86.852,86.864,86.831,86.831,238599999.0
2005-11-01 21:56:00,86.851,86.856,86.804,86.804,308900001.0
2005-11-01 21:57:00,86.829,86.851,86.825,86.847,196499998.0
2005-11-01 21:58:00,86.861,86.867,86.842,86.842,198100000.0
2005-11-01 21:59:00,86.836,86.854,86.828,86.845,533999993.0
2005-11-01 22:00:00,86.827,86.856,86.813,86.847,585699994.0
2005-11-01 22:01:00,86.81,86.835,86.794,86.82,651099996.0
2005-11-01 22:02:00,86.824,86.863,86.801,86.803,633799994.0
2005-11-01 22:03:00,86.794,86.866,86.794,86.823,382699999.0
2005-11-01 22:04:00,86.807,86.864,86.807,86.84,652599999.0
2005-11-01 22:05:00,86.826,86.882,86.825,86.85,202700001.0
2005-11-01 22:06:00,86.841,86.857,86.819,86.843,185700000.0
2005-11-01 22:07:00,86.843,86.87,86.843,86.851,276400002.0
2005-11-01 22:08:00,86.86,86.877,86.849,86.874,185700001.0
2005-11-01 22:09:00,86.868,86.895,86.845,86.861,224600000.0
2005-11-01 22:10:00,86.845,86.88,86.828,86.859,222900001.0
2005-11-01 22:11:00,86.829,86.851,86.819,86.851,395599996.0
2005-11-01 22:12:00,86.833,86.852,86.818,86.845,388499998.0
2005-11-01 22:13:00,86.841,86.849,86.796,86.815,403199998.0
2005-11-01 22:14:00,86.828,86.847,86.798,86.811,248600003.0
2005-11-01 22:15:00,86.839,86.848,86.815,86.828,178500002.0
2005-11-01 22:16:00,86.841,86.847,86.809,86.82,462500000.0
2005-11-01 22:17:00,86.819,86.841,86.818,86.835,171100001.0
2005-11-01 22:18:00,86.817,86.852,86.81,86.839,412499998.0
2005-11-01 22:19:00,86.811,86.838,86.781,86.83,251900001.0
2005-11-01 22:20:00,86.838,86.844,86.817,86.839,228999998.0
2005-11-01 22:21:00,86.821,86.839,86.804,86.833,288199999.0
2005-11-01 22:22:00,86.827,86.829,86.805,86.808,351700000.0
2005-11-01 22:23:00,86.815,86.856,86.805,86.811,451300003.0
2005-11-01 22:24:00,86.793,86.829,86.778,86.815,358100002.0
2005-11-01 22:25:00,86.83,86.843,86.805,86.805,260900000.0
2005-11-01 22:26:00,86.776,86.802,86.763,86.773,386199996.0
2005-11-01 22:27:00,86.785,86.806,86.738,86.768,608099997.0
2005-11-01 22:28:00,86.783,86.8,86.757,86.8,254399999.0
2005-11-01 22:29:00,86.762,86.833,86.762,86.794,256800000.0
2005-11-01 22:30:00,86.809,86.835,86.772,86.772,207700000.0
2005-11-01 22:31:00,86.766,86.814,86.745,86.785,491099996.0
2005-11-01 22:32:00,86.78,86.827,86.76,86.795,337199999.0
2005-11-01 22:33:00,86.778,86.827,86.767,86.793,767399994.0
2005-11-01 22:34:00,86.768,86.826,86.755,86.771,578300001.0
2005-11-01 22:35:00,86.786,86.801,86.761,86.781,235000001.0
2005-11-01 22:36:00,86.807,86.825,86.769,86.787,346100003.0
2005-11-01 22:37:00,86.788,86.805,86.76,86.79,269699997.0
2005-11-01 22:38:00,86.8,86.823,86.755,86.792,108400002.0
2005-11-01 22:39:00,86.79,86.79,86.748,86.755,295500001.0
2005-11-01 22:40:00,86.764,86.8,86.752,86.766,201799997.0
2005-11-01 22:41:00,86.768,86.787,86.742,86.782,220499995.0
2005-11-01 22:42:00,86.764,86.792,86.762,86.78,200700002.0
2005-11-01 22:43:00,86.747,86.775,86.727,86.775,243999999.0
2005-11-01 22:44:00,86.786,86.819,86.752,86.77,380099999.0
2005-11-01 22:45:00,86.784,86.8,86.748,86.781,560900006.0
2005-11-01 22:46:00,86.788,86.826,86.774,86.801,234899995.0
2005-11-01 22:47:00,86.794,86.83,86.779,86.801,390799991.0
2005-11-01 22:48:00,86.771,86.798,86.75,86.768,287999996.0
2005-11-01 22:49:00,86.785,86.797,86.746,86.755,200100001.0
2005-11-01 22:50:00,86.765,86.794,86.741,86.78,157899996.0
2005-11-01 22:51:00,86.786,86.795,86.75,86.755,288099997.0
2005-11-01 22:52:00,86.798,86.82,86.771,86.793,143899998.0
2005-11-01 22:53:00,86.799,86.799,86.741,86.757,444299999.0
2005-11-01 22:54:00,86.771,86.788,86.738,86.758,321199994.0
2005-11-01 22:55:00,86.784,86.806,86.767,86.773,346599999.0
2005-11-01 22:56:00,86.785,86.816,86.785,86.806,286500002.0
2005-11-01 22:57:00,86.782,86.815,86.767,86.8,362899999.0
2005-11-01 22:58:00,86.769,86.799,86.739,86.776,177100001.0
2005-11-01 22:59:00,86.76,86.8,86.715,86.759,539999992.0
2005-11-01 23:00:00,86.782,86.796,86.76,86.783,331400002.0
2005-11-01 23:01:00,86.79,86.79,86.695,86.75,201200003.0
2005-11-01 23:02:00,86.78,86.784,86.752,86.76,232400001.0
2005-11-01 23:03:00,86.758,86.785,86.744,86.762,242199999.0
2005-11-01 23:04:00,86.78,86.781,86.746,86.763,252600001.0
2005-11-01 23:05:00,86.766,86.79,86.754,86.772,226500001.0
2005-11-01 23:06:00,86.74,86.783,86.74,86.781,195800000.0
2005-11-01 23:07:00,86.778,86.808,86.771,86.792,181000001.0
2005-11-01 23:08:00,86.802,86.802,86.774,86.789,208800000.0
2005-11-01 23:09:00,86.807,86.811,86.768,86.769,234299999.0
2005-11-01 23:10:00,86.773,86.8,86.756,86.77,200400001.0
2005-11-01 23:11:00,86.805,86.806,86.771,86.784,89900000.0
2005-11-01 23:12:00,86.773,86.823,86.771,86.792,212400001.0
2005-11-01 23:13:00,86.801,86.836,86.801,86.827,210299999.0
2005-11-01 23:14:00,86.768,86.832,86.768,86.795,198600000.0
2005-11-01 23:15:00,86.796,86.82,86.796,86.818,239999994.0
2005-11-01 23:16:00,86.805,86.818,86.782,86.797,201000001.0
2005-11-01 23:17:00,86.786,86.814,86.78,86.812,211800001.0
2005-11-01 23:18:00,86.807,86.822,86.787,86.8,260899997.0
2005-11-01 23:19:00,86.801,86.801,86.755,86.762,105399999.0
2005-11-01 23:20:00,86.807,86.807,86.772,86.777,302799999.0
2005-11-01 23:21:00,86.813,86.813,86.758,86.794,171199999.0
2005-11-01 23:22:00,86.799,86.812,86.782,86.812,237099995.0
2005-11-01 23:23:00,86.824,86.828,86.748,86.748,267700003.0
2005-11-01 23:24:00,86.786,86.813,86.766,86.791,170000001.0
2005-11-01 23:25:00,86.798,86.81,86.778,86.786,78299999.0
2005-11-01 23:26:00,86.807,86.814,86.755,86.776,143700000.0
2005-11-01 23:27:00,86.773,86.83,86.763,86.812,186499998.0
2005-11-01 23:28:00,86.787,86.787,86.76,86.762,193199999.0
2005-11-01 23:29:00,86.79,86.804,86.749,86.765,293299999.0
2005-11-01 23:30:00,86.786,86.806,86.754,86.754,120600001.0
2005-11-01 23:31:00,86.777,86.783,86.736,86.76,172600001.0
2005-11-01 23:32:00,86.746,86.788,86.744,86.785,116799999.0
2005-11-01 23:33:00,86.775,86.78,86.735,86.744,166400000.0
2005-11-01 23:34:00,86.783,86.811,86.766,86.787,256199998.0
2005-11-01 23:35:00,86.773,86.773,86.747,86.747,178800000.0
2005-11-01 23:36:00,86.752,86.768,86.729,86.757,197600000.0
2005-11-01 23:37:00,86.779,86.785,86.733,86.757,231799995.0
2005-11-01 23:38:00,86.742,86.814,86.742,86.802,163800001.0
2005-11-01 23:39:00,86.765,86.794,86.691,86.778,144399999.0
2005-11-01 23:40:00,86.78,86.795,86.743,86.745,172900003.0
2005-11-01 23:41:00,86.768,86.768,86.736,86.742,303000000.0
2005-11-01 23:42:00,86.739,86.759,86.726,86.75,174699998.0
2005-11-01 23:43:00,86.754,86.775,86.719,86.719,155099999.0
2005-11-01 23:44:00,86.708,86.768,86.689,86.739,89500001.0
2005-11-01 23:45:00,86.768,86.797,86.764,86.797,289800002.0
2005-11-01 23:46:00,86.781,86.801,86.761,86.786,207300002.0
2005-11-01 23:47:00,86.765,86.799,86.754,86.754,248400000.0
2005-11-01 23:48:00,86.77,86.8,86.741,86.782,115000001.0
2005-11-01 23:49:00,86.802,86.83,86.781,86.81,133400000.0
2005-11-01 23:50:00,86.809,86.859,86.809,86.855,184799998.0
2005-11-01 23:51:00,86.806,86.842,86.806,86.838,150400003.0
2005-11-01 23:52:00,86.836,86.844,86.811,86.821,206899998.0
2005-11-01 23:53:00,86.839,86.842,86.809,86.82,146899998.0
2005-11-01 23:54:00,86.813,86.814,86.788,86.795,118300000.0
2005-11-01 23:55:00,86.798,86.833,86.783,86.833,293999999.0
2005-11-01 23:56:00,86.808,86.83,86.79,86.81,168399998.0
2005-11-01 23:57:00,86.807,86.829,86.791,86.808,298199998.0
2005-11-01 23:58:00,86.837,86.867,86.837,86.851,142800000.0
2005-11-01 23:59:00,86.847,86.863,86.807,86.843,263100000.0
2005-11-02 00:00:00,86.849,86.86,86.828,86.834,284200004.0
2005-11-02 00:01:00,86.818,86.852,86.815,86.843,238800000.0
2005-11-02 00:02:00,86.836,86.842,86.814,86.818,136700000.0
2005-11-02 00:03:00,86.811,86.852,86.811,86.844,197299999.0
2005-11-02 00:04:00,86.828,86.857,86.81,86.835,226699999.0
2005-11-02 00:05:00,86.823,86.859,86.823,86.841,282999999.0
2005-11-02 00:06:00,86.835,86.852,86.805,86.838,226800001.0
2005-11-02 00:07:00,86.833,86.868,86.825,86.841,264800001.0
2005-11-02 00:08:00,86.848,86.864,86.814,86.814,197100001.0
2005-11-02 00:09:00,86.811,86.843,86.785,86.821,159800002.0
2005-11-02 00:10:00,86.821,86.851,86.794,86.819,195700002.0
2005-11-02 00:11:00,86.81,86.863,86.795,86.834,191700000.0
2005-11-02 00:12:00,86.812,86.844,86.791,86.791,129099999.0
2005-11-02 00:13:00,86.792,86.822,86.779,86.78,180200000.0
2005-11-02 00:14:00,86.782,86.81,86.774,86.798,195800002.0
2005-11-02 00:15:00,86.777,86.825,86.777,86.801,212899998.0
2005-11-02 00:16:00,86.797,86.817,86.778,86.799,248800005.0
2005-11-02 00:17:00,86.804,86.831,86.791,86.807,262500000.0
2005-11-02 00:18:00,86.804,86.826,86.782,86.782,224699999.0
2005-11-02 00:19:00,86.796,86.822,86.79,86.81,229699993.0
2005-11-02 00:20:00,86.786,86.82,86.777,86.791,211199997.0
2005-11-02 00:21:00,86.815,86.822,86.79,86.79,129700002.0
2005-11-02 00:22:00,86.765,86.846,86.758,86.846,204099999.0
2005-11-02 00:23:00,86.849,86.849,86.795,86.795,251500001.0
2005-11-02 00:24:00,86.842,86.86,86.772,86.772,160399997.0
2005-11-02 00:25:00,86.783,86.823,86.775,86.78,157299999.0
2005-11-02 00:26:00,86.786,86.829,86.778,86.797,190500000.0
2005-11-02 00:27:00,86.766,86.79,86.757,86.79,179900003.0
2005-11-02 00:28:00,86.752,86.779,86.748,86.775,282999996.0
2005-11-02 00:29:00,86.748,86.793,86.743,86.753,166100000.0
2005-11-02 00:30:00,86.742,86.763,86.72,86.74,200000003.0
2005-11-02 00:31:00,86.728,86.744,86.722,86.737,156499998.0
2005-11-02 00:32:00,86.711,86.743,86.7,86.726,203000002.0
2005-11-02 00:33:00,86.684,86.727,86.679,86.717,191599999.0
2005-11-02 00:34:00,86.691,86.691,86.63,86.63,244900001.0
2005-11-02 00:35:00,86.635,86.635,86.616,86.616,69499998.0
2005-11-02 00:36:00,86.638,86.653,86.632,86.636,249499999.0
2005-11-02 00:37:00,86.632,86.655,86.616,86.62,93800001.0
2005-11-02 00:38:00,86.641,86.657,86.612,86.619,296899999.0
2005-11-02 00:39:00,86.629,86.654,86.618,86.654,104300000.0
2005-11-02 00:40:00,86.65,86.671,86.635,86.635,154799998.0
2005-11-02 00:41:00,86.642,86.654,86.622,86.63,171000002.0
2005-11-02 00:42:00,86.625,86.648,86.606,86.621,376399999.0
2005-11-02 00:43:00,86.629,86.734,86.625,86.654,164800000.0
2005-11-02 00:44:00,86.645,86.653,86.622,86.622,144799998.0
2005-11-02 00:45:00,86.643,86.65,86.601,86.601,186100000.0
2005-11-02 00:46:00,86.612,86.649,86.606,86.616,253599997.0
2005-11-02 00:47:00,86.601,86.63,86.6,86.63,141699999.0
2005-11-02 00:48:00,86.649,86.654,86.612,86.612,228199998.0
2005-11-02 00:49:00,86.623,86.64,86.61,86.638,111299999.0
2005-11-02 00:50:00,86.643,86.643,86.602,86.617,182200003.0
2005-11-02 00:51:00,86.637,86.641,86.61,86.619,230499998.0
2005-11-02 00:52:00,86.619,86.654,86.613,86.62,148200002.0
2005-11-02 00:53:00,86.615,86.635,86.6,86.619,165600000.0
2005-11-02 00:54:00,86.637,86.645,86.613,86.636,121199999.0
2005-11-02 00:55:00,86.623,86.655,86.623,86.644,322199998.0
2005-11-02 00:56:00,86.635,86.656,86.631,86.646,112000001.0
2005-11-02 00:57:00,86.648,86.677,86.648,86.673,216099999.0
2005-11-02 00:58:00,86.674,86.674,86.65,86.65,98899999.0
2005-11-02 00:59:00,86.647,86.656,86.613,86.636,161800000.0
2005-11-02 01:00:00,86.64,86.66,86.608,86.625,266800000.0
2005-11-02 01:01:00,86.618,86.652,86.608,86.652,177099998.0
2005-11-02 01:02:00,86.622,86.63,86.595,86.61,162800000.0
2005-11-02 01:03:00,86.627,86.642,86.614,86.614,138500000.0
2005-11-02 01:04:00,86.63,86.643,86.602,86.608,183799999.0
2005-11-02 01:05:00,86.624,86.649,86.614,86.632,257500002.0
2005-11-02 01:06:00,86.614,86.614,86.567,86.593,161699998.0
2005-11-02 01:07:00,86.628,86.664,86.623,86.649,151300004.0
2005-11-02 01:08:00,86.659,86.664,86.631,86.639,267199996.0
2005-11-02 01:09:00,86.638,86.673,86.62,86.673,232300002.0
2005-11-02 01:10:00,86.648,86.681,86.64,86.681,176099998.0
2005-11-02 01:11:00,86.652,86.675,86.646,86.667,278299998.0
2005-11-02 01:12:00,86.668,86.687,86.661,86.678,129700003.0
2005-11-02 01:13:00,86.697,86.697,86.636,86.636,145900000.0
2005-11-02 01:14:00,86.646,86.667,86.63,86.643,311800000.0
2005-11-02 01:15:00,86.654,86.67,86.636,86.637,158799997.0
2005-11-02 01:16:00,86.648,86.662,86.635,86.64,93600001.0
2005-11-02 01:17:00,86.656,86.671,86.628,86.658,164500002.0
2005-11-02 01:18:00,86.653,86.659,86.621,86.625,239900000.0
2005-11-02 01:19:00,86.644,86.67,86.632,86.67,243200002.0
2005-11-02 01:20:00,86.645,86.69,86.645,86.69,210199997.0
2005-11-02 01:21:00,86.68,86.685,86.654,86.668,146499998.0
2005-11-02 01:22:00,86.671,86.7,86.666,86.695,192500002.0
2005-11-02 01:23:00,86.688,86.689,86.656,86.668,170900002.0
2005-11-02 01:24:00,86.676,86.7,86.669,86.674,197199996.0
2005-11-02 01:25:00,86.704,86.707,86.686,86.689,174299999.0
2005-11-02 01:26:00,86.711,86.785,86.711,86.785,170200000.0
2005-11-02 01:27:00,86.782,86.794,86.752,86.757,175399999.0
2005-11-02 01:28:00,86.755,86.771,86.732,86.732,151199999.0
2005-11-02 01:29:00,86.741,86.758,86.721,86.737,201800000.0
2005-11-02 01:30:00,86.755,86.759,86.719,86.719,293699996.0
2005-11-02 01:31:00,86.735,86.756,86.716,86.725,251199996.0
2005-11-02 01:32:00,86.74,86.759,86.725,86.731,172100001.0
2005-11-02 01:33:00,86.752,86.752,86.716,86.726,159800003.0
2005-11-02 01:34:00,86.695,86.75,86.695,86.724,127200001.0
2005-11-02 01:35:00,86.728,86.74,86.713,86.719,96900000.0
2005-11-02 01:36:00,86.735,86.737,86.714,86.718,122800000.0
2005-11-02 01:37:00,86.736,86.757,86.723,86.743,270599999.0
2005-11-02 01:38:00,86.751,86.775,86.742,86.744,180600001.0
2005-11-02 01:39:00,86.765,86.765,86.733,86.737,130099998.0
2005-11-02 01:40:00,86.763,86.773,86.738,86.739,261199996.0
2005-11-02 01:41:00,86.754,86.782,86.741,86.76,136400001.0
2005-11-02 01:42:00,86.759,86.772,86.745,86.762,204299999.0
2005-11-02 01:43:00,86.76,86.789,86.752,86.776,102800000.0
2005-11-02 01:44:00,86.762,86.786,86.747,86.765,245400001.0
2005-11-02 01:45:00,86.761,86.762,86.738,86.738,265699997.0
2005-11-02 01:46:00,86.772,86.783,86.747,86.77,121100002.0
2005-11-02 01:47:00,86.761,86.775,86.752,86.763,241900002.0
2005-11-02 01:48:00,86.736,86.772,86.736,86.753,214799999.0
2005-11-02 01:49:00,86.746,86.749,86.721,86.721,167100002.0
2005-11-02 01:50:00,86.732,86.738,86.703,86.722,149299998.0
2005-11-02 01:51:00,86.73,86.73,86.701,86.701,141900000.0
2005-11-02 01:52:00,86.698,86.722,86.685,86.722,287700000.0
2005-11-02 01:53:00,86.723,86.723,86.699,86.7,197499999.0
2005-11-02 01:54:00,86.682,86.705,86.672,86.705,163200002.0
2005-11-02 01:55:00,86.699,86.715,86.696,86.712,176000001.0
2005-11-02 01:56:00,86.693,86.729,86.687,86.7,150800002.0
2005-11-02 01:57:00,86.716,86.72,86.694,86.7,165000001.0
2005-11-02 01:58:00,86.728,86.735,86.71,86.726,159999999.0
2005-11-02 01:59:00,86.706,86.721,86.686,86.714,320999996.0
2005-11-02 02:00:00,86.708,86.783,86.708,86.728,107400001.0
2005-11-02 02:01:00,86.708,86.717,86.675,86.687,241599999.0
2005-11-02 02:02:00,86.746,86.807,86.668,86.668,168799999.0
2005-11-02 02:03:00,86.654,86.681,86.64,86.68,190099999.0
2005-11-02 02:04:00,86.656,86.665,86.626,86.626,205599998.0
2005-11-02 02:05:00,86.698,86.777,86.659,86.661,184300003.0
2005-11-02 02:06:00,86.653,86.669,86.637,86.637,243600001.0
2005-11-02 02:07:00,86.655,86.668,86.636,86.662,194400000.0
2005-11-02 02:08:00,86.714,86.785,86.666,86.666,226299998.0
2005-11-02 02:09:00,86.666,86.687,86.665,86.687,172399999.0
2005-11-02 02:10:00,86.681,86.709,86.681,86.702,180200003.0
2005-11-02 02:11:00,86.674,86.72,86.667,86.7,237799998.0
2005-11-02 02:12:00,86.685,86.728,86.685,86.705,220999995.0
2005-11-02 02:13:00,86.703,86.727,86.692,86.705,246399999.0
2005-11-02 02:14:00,86.702,86.737,86.702,86.711,133900000.0
2005-11-02 02:15:00,86.709,86.726,86.683,86.698,193000001.0
2005-11-02 02:16:00,86.704,86.722,86.694,86.708,187200001.0
2005-11-02 02:17:00,86.7,86.716,86.68,86.702,114600001.0
2005-11-02 02:18:00,86.699,86.746,86.688,86.726,209500003.0
2005-11-02 02:19:00,86.704,86.723,86.694,86.697,273799999.0
2005-11-02 02:20:00,86.721,86.724,86.695,86.7,219400000.0
2005-11-02 02:21:00,86.709,86.72,86.68,86.701,169100001.0
2005-11-02 02:22:00,86.706,86.724,86.695,86.708,104100000.0
2005-11-02 02:23:00,86.711,86.711,86.682,86.683,202000000.0
2005-11-02 02:24:00,86.694,86.714,86.679,86.693,197900000.0
2005-11-02 02:25:00,86.702,86.711,86.682,86.685,244100000.0
2005-11-02 02:26:00,86.666,86.683,86.658,86.679,124300000.0
2005-11-02 02:27:00,86.67,86.684,86.645,86.661,265499998.0
2005-11-02 02:28:00,86.678,86.7,86.663,86.7,263099998.0
2005-11-02 02:29:00,86.685,86.698,86.665,86.676,246100002.0
2005-11-02 02:30:00,86.714,86.72,86.689,86.695,130900000.0
2005-11-02 02:31:00,86.684,86.705,86.684,86.702,171499999.0
2005-11-02 02:32:00,86.706,86.712,86.674,86.682,301299999.0
2005-11-02 02:33:00,86.697,86.708,86.677,86.69,147900000.0
2005-11-02 02:34:00,86.67,86.696,86.666,86.696,125400000.0
2005-11-02 02:35:00,86.685,86.708,86.671,86.688,166000001.0
2005-11-02 02:36:00,86.708,86.722,86.691,86.696,195600000.0
2005-11-02 02:37:00,86.703,86.715,86.681,86.682,215900002.0
2005-11-02 02:38:00,86.695,86.711,86.665,86.698,262099999.0
2005-11-02 02:39:00,86.697,86.719,86.664,86.664,333199998.0
2005-11-02 02:40:00,86.703,86.72,86.689,86.692,265900000.0
2005-11-02 02:41:00,86.696,86.706,86.682,86.705,229899999.0
2005-11-02 02:42:00,86.71,86.723,86.694,86.697,133200002.0
2005-11-02 02:43:00,86.704,86.732,86.699,86.719,239900000.0
2005-11-02 02:44:00,86.693,86.71,86.673,86.69,81700000.0
2005-11-02 02:45:00,86.69,86.723,86.678,86.696,195599999.0
2005-11-02 02:46:00,86.697,86.697,86.66,86.664,189799999.0
2005-11-02 02:47:00,86.668,86.689,86.657,86.679,235200003.0
2005-11-02 02:48:00,86.682,86.695,86.652,86.662,178399998.0
2005-11-02 02:49:00,86.668,86.683,86.653,86.66,245700001.0
2005-11-02 02:50:00,86.658,86.684,86.655,86.675,214499995.0
2005-11-02 02:51:00,86.664,86.664,86.638,86.641,141300003.0
2005-11-02 02:52:00,86.636,86.664,86.636,86.657,142299999.0
2005-11-02 02:53:00,86.671,86.673,86.649,86.649,221399999.0
2005-11-02 02:54:00,86.654,86.687,86.654,86.677,136800000.0
2005-11-02 02:55:00,86.664,86.692,86.659,86.692,256699996.0
2005-11-02 02:56:00,86.674,86.706,86.668,86.697,303499996.0
2005-11-02 02:57:00,86.684,86.697,86.656,86.683,233700001.0
2005-11-02 02:58:00,86.675,86.719,86.669,86.715,195199999.0
2005-11-02 02:59:00,86.713,86.737,86.713,86.733,170099998.0
2005-11-02 03:00:00,86.698,86.744,86.698,86.744,150600000.0
2005-11-02 03:01:00,86.725,86.743,86.709,86.72,156800001.0
2005-11-02 03:02:00,86.67,86.725,86.658,86.701,157500000.0
2005-11-02 03:03:00,86.715,86.723,86.687,86.704,184600000.0
2005-11-02 03:04:00,86.683,86.705,86.669,86.705,176099998.0
2005-11-02 03:05:00,86.69,86.69,86.649,86.666,154700000.0
2005-11-02 03:06:00,86.652,86.667,86.621,86.621,132100000.0
2005-11-02 03:07:00,86.63,86.645,86.596,86.623,227900001.0
2005-11-02 03:08:00,86.66,86.675,86.635,86.635,277900002.0
2005-11-02 03:09:00,86.632,86.642,86.611,86.627,311899998.0
2005-11-02 03:10:00,86.626,86.643,86.603,86.634,211500001.0
2005-11-02 03:11:00,86.622,86.646,86.613,86.637,193899998.0
2005-11-02 03:12:00,86.657,86.692,86.622,86.662,246299998.0
2005-11-02 03:13:00,86.679,86.692,86.645,86.65,102799999.0
2005-11-02 03:14:00,86.673,86.689,86.645,86.645,262700000.0
2005-11-02 03:15:00,86.664,86.672,86.638,86.657,103800000.0
2005-11-02 03:16:00,86.674,86.706,86.661,86.691,250399999.0
2005-11-02 03:17:00,86.688,86.709,86.679,86.699,152499998.0
2005-11-02 03:18:00,86.703,86.717,86.697,86.702,247099999.0
2005-11-02 03:19:00,86.714,86.73,86.693,86.701,200899996.0
2005-11-02 03:20:00,86.721,86.722,86.683,86.683,264900001.0
2005-11-02 03:21:00,86.721,86.721,86.689,86.689,134800002.0
2005-11-02 03:22:00,86.708,86.74,86.708,86.735,156399998.0
2005-11-02 03:23:00,86.737,86.754,86.734,86.75,188800002.0
2005-11-02 03:24:00,86.728,86.749,86.716,86.722,185199996.0
2005-11-02 03:25:00,86.741,86.741,86.71,86.71,255499999.0
2005-11-02 03:26:00,86.714,86.728,86.689,86.696,223099998.0
2005-11-02 03:27:00,86.717,86.74,86.706,86.722,87599999.0
2005-11-02 03:28:00,86.739,86.739,86.686,86.686,179999999.0
2005-11-02 03:29:00,86.688,86.745,86.688,86.728,256300004.0
2005-11-02 03:30:00,86.731,86.739,86.701,86.703,225399998.0
2005-11-02 03:31:00,86.733,86.748,86.706,86.712,165100002.0
2005-11-02 03:32:00,86.688,86.736,86.671,86.717,143500001.0
2005-11-02 03:33:00,86.707,86.777,86.707,86.777,251500000.0
2005-11-02 03:34:00,86.75,86.76,86.704,86.733,210299998.0
2005-11-02 03:35:00,86.748,86.791,86.729,86.763,185700002.0
2005-11-02 03:36:00,86.741,86.78,86.736,86.768,142300000.0
2005-11-02 03:37:00,86.739,86.761,86.722,86.746,221399996.0
2005-11-02 03:38:00,86.758,86.76,86.735,86.742,206100000.0
2005-11-02 03:39:00,86.734,86.771,86.725,86.735,221100001.0
2005-11-02 03:40:00,86.742,86.752,86.718,86.735,326199998.0
2005-11-02 03:41:00,86.736,86.76,86.736,86.753,228599999.0
2005-11-02 03:42:00,86.75,86.754,86.726,86.732,193200000.0
2005-11-02 03:43:00,86.741,86.778,86.721,86.75,307399999.0
2005-11-02 03:44:00,86.735,86.768,86.73,86.743,224500000.0
2005-11-02 03:45:00,86.764,86.765,86.739,86.741,142300001.0
2005-11-02 03:46:00,86.757,86.784,86.748,86.758,340299999.0
2005-11-02 03:47:00,86.779,86.78,86.744,86.752,257999997.0
2005-11-02 03:48:00,86.759,86.77,86.74,86.753,213399999.0
2005-11-02 03:49:00,86.767,86.775,86.745,86.751,142199997.0
2005-11-02 03:50:00,86.723,86.764,86.699,86.739,197400001.0
2005-11-02 03:51:00,86.731,86.732,86.702,86.713,142600000.0
2005-11-02 03:52:00,86.715,86.728,86.692,86.7,297599999.0
2005-11-02 03:53:00,86.683,86.737,86.683,86.733,150099999.0
2005-11-02 03:54:00,86.711,86.749,86.705,86.719,180299999.0
2005-11-02 03:55:00,86.732,86.75,86.709,86.74,236599997.0
2005-11-02 03:56:00,86.708,86.742,86.706,86.742,196100000.0
2005-11-02 03:57:00,86.759,86.775,86.729,86.734,129599999.0
2005-11-02 03:58:00,86.713,86.738,86.709,86.721,130300001.0
2005-11-02 03:59:00,86.742,86.751,86.722,86.732,248300000.0
2005-11-02 04:00:00,86.75,86.756,86.717,86.738,314299999.0
2005-11-02 04:01:00,86.741,86.762,86.729,86.745,240900002.0
2005-11-02 04:02:00,86.747,86.76,86.723,86.743,196000002.0
2005-11-02 04:03:00,86.76,86.761,86.726,86.726,116699998.0
2005-11-02 04:04:00,86.745,86.773,86.723,86.75,270800004.0
2005-11-02 04:05:00,86.761,86.761,86.728,86.738,173200000.0
2005-11-02 04:06:00,86.73,86.756,86.704,86.704,122700000.0
2005-11-02 04:07:00,86.757,86.79,86.757,86.787,299900002.0
2005-11-02 04:08:00,86.778,86.786,86.755,86.755,215599998.0
2005-11-02 04:09:00,86.763,86.793,86.755,86.766,220000002.0
2005-11-02 04:10:00,86.773,86.773,86.738,86.743,125000001.0
2005-11-02 04:11:00,86.738,86.758,86.734,86.751,169400001.0
2005-11-02 04:12:00,86.751,86.761,86.713,86.713,231300003.0
2005-11-02 04:13:00,86.73,86.752,86.72,86.745,253400000.0
2005-11-02 04:14:00,86.734,86.751,86.711,86.722,159999996.0
2005-11-02 04:15:00,86.713,86.738,86.698,86.708,213999997.0
2005-11-02 04:16:00,86.728,86.752,86.714,86.718,300399998.0
2005-11-02 04:17:00,86.727,86.74,86.702,86.715,147800000.0
2005-11-02 04:18:00,86.729,86.767,86.724,86.735,123400000.0
2005-11-02 04:19:00,86.767,86.767,86.727,86.727,200299998.0
2005-11-02 04:20:00,86.72,86.751,86.72,86.751,169000000.0
2005-11-02 04:21:00,86.739,86.78,86.732,86.756,226300000.0
2005-11-02 04:22:00,86.738,86.766,86.735,86.756,237700001.0
2005-11-02 04:23:00,86.743,86.779,86.743,86.755,223499997.0
2005-11-02 04:24:00,86.751,86.793,86.73,86.776,117699999.0
2005-11-02 04:25:00,86.752,86.791,86.75,86.77,196600000.0
2005-11-02 04:26:00,86.777,86.783,86.757,86.757,166699997.0
2005-11-02 04:27:00,86.76,86.778,86.743,86.752,234400002.0
2005-11-02 04:28:00,86.753,86.773,86.753,86.767,139600003.0
2005-11-02 04:29:00,86.736,86.762,86.725,86.751,128800003.0
2005-11-02 04:30:00,86.735,86.762,86.732,86.755,158400000.0
2005-11-02 04:31:00,86.757,86.771,86.728,86.748,172900000.0
2005-11-02 04:32:00,86.744,86.778,86.738,86.778,147499998.0
2005-11-02 04:33:00,86.738,86.765,86.737,86.755,210000002.0
2005-11-02 04:34:00,86.727,86.771,86.727,86.748,127400001.0
2005-11-02 04:35:00,86.732,86.773,86.73,86.75,241300000.0
2005-11-02 04:36:00,86.767,86.767,86.739,86.74,116700001.0
2005-11-02 04:37:00,86.717,86.752,86.717,86.749,144899997.0
2005-11-02 04:38:00,86.759,86.759,86.732,86.734,195200001.0
2005-11-02 04:39:00,86.751,86.773,86.738,86.754,117100002.0
2005-11-02 04:40:00,86.763,86.798,86.763,86.79,249299995.0
2005-11-02 04:41:00,86.791,86.806,86.76,86.77,294399998.0
2005-11-02 04:42:00,86.755,86.775,86.746,86.766,184400001.0
2005-11-02 04:43:00,86.762,86.789,86.755,86.76,291500002.0
2005-11-02 04:44:00,86.756,86.791,86.747,86.775,193100002.0
2005-11-02 04:45:00,86.774,86.819,86.774,86.803,187800000.0
2005-11-02 04:46:00,86.786,86.808,86.78,86.797,192299999.0
2005-11-02 04:47:00,86.764,86.788,86.755,86.768,137699998.0
2005-11-02 04:48:00,86.789,86.789,86.749,86.749,154699998.0
2005-11-02 04:49:00,86.759,86.771,86.738,86.749,192100002.0
2005-11-02 04:50:00,86.752,86.783,86.742,86.743,178600002.0
2005-11-02 04:51:00,86.75,86.772,86.735,86.735,197699996.0
2005-11-02 04:52:00,86.746,86.772,86.729,86.746,171599998.0
2005-11-02 04:53:00,86.742,86.773,86.731,86.752,263099997.0
2005-11-02 04:54:00,86.736,86.76,86.723,86.757,244799999.0
2005-11-02 04:55:00,86.759,86.776,86.73,86.73,134500001.0
2005-11-02 04:56:00,86.745,86.762,86.734,86.742,163900000.0
2005-11-02 04:57:00,86.738,86.755,86.735,86.747,177100000.0
2005-11-02 04:58:00,86.743,86.752,86.716,86.718,230599995.0
2005-11-02 04:59:00,86.744,86.764,86.734,86.737,258099994.0
2005-11-02 05:00:00,86.745,86.758,86.733,86.752,158900000.0
2005-11-02 05:01:00,86.741,86.761,86.725,86.725,194599996.0
2005-11-02 05:02:00,86.734,86.762,86.728,86.75,283899994.0
2005-11-02 05:03:00,86.731,86.757,86.72,86.737,148599999.0
2005-11-02 05:04:00,86.744,86.755,86.711,86.755,221499998.0
2005-11-02 05:05:00,86.755,86.775,86.727,86.736,134000000.0
2005-11-02 05:06:00,86.74,86.779,86.728,86.745,205300001.0
2005-11-02 05:07:00,86.756,86.781,86.737,86.737,216500003.0
2005-11-02 05:08:00,86.755,86.788,86.744,86.754,142300000.0
2005-11-02 05:09:00,86.761,86.782,86.746,86.746,162899999.0
2005-11-02 05:10:00,86.756,86.769,86.738,86.749,199899996.0
2005-11-02 05:11:00,86.748,86.79,86.719,86.719,278900005.0
2005-11-02 05:12:00,86.758,86.788,86.743,86.765,206999998.0
2005-11-02 05:13:00,86.74,86.779,86.734,86.753,107599999.0
2005-11-02 05:14:00,86.764,86.775,86.745,86.753,252100002.0
2005-11-02 05:15:00,86.753,86.774,86.733,86.743,135799999.0
2005-11-02 05:16:00,86.723,86.78,86.723,86.771,262400002.0
2005-11-02 05:17:00,86.741,86.782,86.741,86.762,236200000.0
2005-11-02 05:18:00,86.757,86.774,86.74,86.754,100000000.0
2005-11-02 05:19:00,86.764,86.766,86.715,86.715,74300000.0
2005-11-02 05:20:00,86.744,86.744,86.69,86.69,256100005.0
2005-11-02 05:21:00,86.697,86.704,86.674,86.679,167500000.0
2005-11-02 05:22:00,86.667,86.717,86.662,86.673,207300000.0
2005-11-02 05:23:00,86.657,86.687,86.657,86.68,208300003.0
2005-11-02 05:24:00,86.666,86.689,86.666,86.687,138400000.0
2005-11-02 05:25:00,86.675,86.712,86.675,86.711,197599998.0
2005-11-02 05:26:00,86.667,86.698,86.667,86.687,140600000.0
2005-11-02 05:27:00,86.679,86.706,86.656,86.698,193100001.0
2005-11-02 05:28:00,86.675,86.701,86.658,86.685,188400000.0
2005-11-02 05:29:00,86.686,86.71,86.669,86.691,205100000.0
2005-11-02 05:30:00,86.722,86.743,86.695,86.728,173799999.0
2005-11-02 05:31:00,86.721,86.745,86.701,86.71,199800000.0
2005-11-02 05:32:00,86.745,86.757,86.724,86.728,210699999.0
2005-11-02 05:33:00,86.756,86.756,86.721,86.725,188899999.0
2005-11-02 05:34:00,86.714,86.739,86.708,86.735,96700000.0
2005-11-02 05:35:00,86.71,86.74,86.7,86.706,164899999.0
2005-11-02 05:36:00,86.723,86.737,86.709,86.709,140500002.0
2005-11-02 05:37:00,86.711,86.751,86.711,86.745,160200001.0
2005-11-02 05:38:00,86.726,86.74,86.712,86.738,359200002.0
2005-11-02 05:39:00,86.737,86.737,86.703,86.707,56400000.0
2005-11-02 05:40:00,86.7,86.721,86.693,86.699,120300001.0
2005-11-02 05:41:00,86.713,86.732,86.704,86.708,345899999.0
2005-11-02 05:42:00,86.72,86.725,86.695,86.7,198900002.0
2005-11-02 05:43:00,86.677,86.699,86.671,86.681,237799998.0
2005-11-02 05:44:00,86.68,86.703,86.653,86.672,169300002.0
2005-11-02 05:45:00,86.685,86.695,86.668,86.682,171899999.0
2005-11-02 05:46:00,86.665,86.707,86.665,86.707,181900002.0
2005-11-02 05:47:00,86.672,86.69,86.667,86.687,79300000.0
2005-11-02 05:48:00,86.666,86.703,86.657,86.675,166899997.0
2005-11-02 05:49:00,86.668,86.7,86.648,86.666,146600001.0
2005-11-02 05:50:00,86.67,86.702,86.661,86.683,175199999.0
2005-11-02 05:51:00,86.712,86.714,86.682,86.682,192899997.0
2005-11-02 05:52:00,86.645,86.685,86.632,86.685,197799998.0
2005-11-02 05:53:00,86.668,86.689,86.629,86.644,220400000.0
2005-11-02 05:54:00,86.644,86.68,86.644,86.672,202600000.0
2005-11-02 05:55:00,86.661,86.689,86.648,86.648,165700003.0
2005-11-02 05:56:00,86.68,86.708,86.672,86.682,308699998.0
2005-11-02 05:57:00,86.681,86.696,86.658,86.683,176500003.0
2005-11-02 05:58:00,86.668,86.677,86.654,86.662,188199997.0
2005-11-02 05:59:00,86.658,86.692,86.653,86.679,187499998.0
2005-11-02 06:00:00,86.659,86.685,86.652,86.67,258800001.0
2005-11-02 06:01:00,86.689,86.701,86.664,86.664,151500001.0
2005-11-02 06:02:00,86.659,86.701,86.657,86.672,246199999.0
2005-11-02 06:03:00,86.653,86.689,86.653,86.688,293200003.0
2005-11-02 06:04:00,86.665,86.693,86.65,86.67,181600000.0
2005-11-02 06:05:00,86.655,86.674,86.642,86.674,204400003.0
2005-11-02 06:06:00,86.65,86.69,86.641,86.679,190100002.0
2005-11-02 06:07:00,86.672,86.685,86.648,86.648,140099999.0
2005-11-02 06:08:00,86.638,86.675,86.63,86.651,132400000.0
2005-11-02 06:09:00,86.657,86.676,86.653,86.67,284999997.0
2005-11-02 06:10:00,86.665,86.676,86.642,86.668,171300000.0
2005-11-02 06:11:00,86.674,86.686,86.659,86.669,208999999.0
2005-11-02 06:12:00,86.671,86.671,86.647,86.66,147800001.0
2005-11-02 06:13:00,86.663,86.669,86.635,86.646,180399998.0
2005-11-02 06:14:00,86.636,86.659,86.619,86.619,132300001.0
2005-11-02 06:15:00,86.622,86.64,86.615,86.615,237699995.0
2005-11-02 06:16:00,86.64,86.667,86.626,86.645,190800002.0
2005-11-02 06:17:00,86.665,86.686,86.657,86.679,176399999.0
2005-11-02 06:18:00,86.666,86.679,86.647,86.676,242899996.0
2005-11-02 06:19:00,86.657,86.685,86.648,86.67,208800001.0
2005-11-02 06:20:00,86.659,86.685,86.647,86.648,142800000.0
2005-11-02 06:21:00,86.664,86.696,86.66,86.684,193099999.0
2005-11-02 06:22:00,86.695,86.701,86.672,86.682,183299999.0
2005-11-02 06:23:00,86.688,86.69,86.669,86.67,111900000.0
2005-11-02 06:24:00,86.683,86.734,86.679,86.69,310800000.0
2005-11-02 06:25:00,86.686,86.705,86.669,86.687,308299993.0
2005-11-02 06:26:00,86.693,86.693,86.668,86.688,131199997.0
2005-11-02 06:27:00,86.678,86.7,86.668,86.676,155099999.0
2005-11-02 06:28:00,86.678,86.701,86.675,86.694,181199997.0
2005-11-02 06:29:00,86.678,86.708,86.657,86.708,100200000.0
2005-11-02 06:30:00,86.71,86.73,86.697,86.706,154000001.0
2005-11-02 06:31:00,86.707,86.735,86.698,86.721,119000000.0
2005-11-02 06:32:00,86.685,86.735,86.685,86.733,160100000.0
2005-11-02 06:33:00,86.724,86.748,86.712,86.727,225299999.0
2005-11-02 06:34:00,86.715,86.726,86.692,86.724,103100000.0
2005-11-02 06:35:00,86.699,86.744,86.699,86.734,165699999.0
2005-11-02 06:36:00,86.699,86.75,86.699,86.712,257400001.0
2005-11-02 06:37:00,86.707,86.723,86.705,86.723,119799997.0
2005-11-02 06:38:00,86.694,86.724,86.69,86.713,268700000.0
2005-11-02 06:39:00,86.701,86.723,86.696,86.709,250999999.0
2005-11-02 06:40:00,86.703,86.739,86.682,86.697,148100002.0
2005-11-02 06:41:00,86.711,86.732,86.695,86.718,110500002.0
2005-11-02 06:42:00,86.685,86.742,86.685,86.738,365499997.0
2005-11-02 06:43:00,86.752,86.752,86.722,86.726,260900003.0
2005-11-02 06:44:00,86.757,86.783,86.735,86.747,200699994.0
2005-11-02 06:45:00,86.753,86.776,86.74,86.766,194099997.0
2005-11-02 06:46:00,86.769,86.783,86.748,86.76,124100001.0
2005-11-02 06:47:00,86.742,86.771,86.742,86.752,215699997.0
2005-11-02 06:48:00,86.744,86.768,86.733,86.752,225700000.0
2005-11-02 06:49:00,86.75,86.782,86.736,86.762,132699999.0
2005-11-02 06:50:00,86.764,86.781,86.747,86.762,154900000.0
2005-11-02 06:51:00,86.782,86.796,86.766,86.784,224599996.0
2005-11-02 06:52:00,86.79,86.801,86.759,86.772,144500000.0
2005-11-02 06:53:00,86.78,86.81,86.78,86.802,225400000.0
2005-11-02 06:54:00,86.791,86.81,86.786,86.808,247900001.0
2005-11-02 06:55:00,86.797,86.821,86.795,86.804,125700001.0
2005-11-02 06:56:00,86.812,86.837,86.789,86.806,199100000.0
2005-11-02 06:57:00,86.802,86.808,86.767,86.767,194400002.0
2005-11-02 06:58:00,86.807,86.809,86.775,86.78,248100005.0
2005-11-02 06:59:00,86.774,86.811,86.765,86.794,239200001.0
2005-11-02 07:00:00,86.779,86.807,86.776,86.784,283800000.0
2005-11-02 07:01:00,86.797,86.803,86.764,86.764,203699999.0
2005-11-02 07:02:00,86.755,86.78,86.75,86.777,250800001.0
2005-11-02 07:03:00,86.785,86.795,86.749,86.749,241099999.0
2005-11-02 07:04:00,86.742,86.772,86.736,86.762,163799999.0
2005-11-02 07:05:00,86.775,86.795,86.758,86.761,219999998.0
2005-11-02 07:06:00,86.783,86.82,86.763,86.819,196100000.0
2005-11-02 07:07:00,86.812,86.812,86.759,86.773,235500001.0
2005-11-02 07:08:00,86.774,86.803,86.773,86.788,228599998.0
2005-11-02 07:09:00,86.78,86.8,86.76,86.782,293699994.0
2005-11-02 07:10:00,86.807,86.807,86.778,86.778,170199996.0
2005-11-02 07:11:00,86.803,86.807,86.788,86.789,215499997.0
2005-11-02 07:12:00,86.807,86.817,86.793,86.805,156399999.0
2005-11-02 07:13:00,86.794,86.811,86.782,86.805,275599997.0
2005-11-02 07:14:00,86.801,86.801,86.785,86.787,225700001.0
2005-11-02 07:15:00,86.814,86.824,86.782,86.787,142999998.0
2005-11-02 07:16:00,86.806,86.831,86.773,86.773,219899999.0
2005-11-02 07:17:00,86.784,86.797,86.763,86.791,183600000.0
2005-11-02 07:18:00,86.81,86.817,86.773,86.773,160499998.0
2005-11-02 07:19:00,86.811,86.826,86.778,86.811,282800001.0
2005-11-02 07:20:00,86.79,86.813,86.786,86.81,217899998.0
2005-11-02 07:21:00,86.806,86.831,86.783,86.792,196399999.0
2005-11-02 07:22:00,86.785,86.819,86.778,86.797,188499997.0
2005-11-02 07:23:00,86.801,86.819,86.782,86.793,191699999.0
2005-11-02 07:24:00,86.772,86.818,86.753,86.808,163299998.0
2005-11-02 07:25:00,86.786,86.818,86.786,86.811,195000000.0
2005-11-02 07:26:00,86.82,86.83,86.784,86.784,296999999.0
2005-11-02 07:27:00,86.8,86.817,86.783,86.802,207399999.0
2005-11-02 07:28:00,86.78,86.815,86.77,86.787,158699999.0
2005-11-02 07:29:00,86.774,86.796,86.763,86.783,256800001.0
2005-11-02 07:30:00,86.784,86.811,86.781,86.803,262700000.0
2005-11-02 07:31:00,86.783,86.8,86.764,86.783,259000000.0
2005-11-02 07:32:00,86.806,86.827,86.785,86.789,211100000.0
2005-11-02 07:33:00,86.775,86.815,86.764,86.802,265099996.0
2005-11-02 07:34:00,86.782,86.804,86.764,86.786,161599998.0
2005-11-02 07:35:00,86.745,86.782,86.741,86.772,189900001.0
2005-11-02 07:36:00,86.766,86.794,86.744,86.777,276299999.0
2005-11-02 07:37:00,86.775,86.794,86.76,86.762,173300001.0
2005-11-02 07:38:00,86.757,86.782,86.742,86.754,159800002.0
2005-11-02 07:39:00,86.788,86.802,86.77,86.802,274399999.0
2005-11-02 07:40:00,86.765,86.794,86.755,86.776,172400000.0
2005-11-02 07:41:00,86.758,86.773,86.75,86.752,183899997.0
2005-11-02 07:42:00,86.767,86.775,86.751,86.751,192200000.0
2005-11-02 07:43:00,86.772,86.772,86.717,86.72,186300000.0
2005-11-02 07:44:00,86.728,86.749,86.717,86.742,192000000.0
2005-11-02 07:45:00,86.704,86.727,86.703,86.724,138000000.0
2005-11-02 07:46:00,86.715,86.735,86.688,86.717,260199997.0
2005-11-02 07:47:00,86.735,86.737,86.707,86.723,226200000.0
2005-11-02 07:48:00,86.733,86.747,86.709,86.719,340700001.0
2005-11-02 07:49:00,86.74,86.746,86.706,86.71,262899999.0
2005-11-02 07:50:00,86.728,86.756,86.68,86.68,239499999.0
2005-11-02 07:51:00,86.723,86.755,86.715,86.733,176600001.0
2005-11-02 07:52:00,86.73,86.73,86.674,86.674,111499998.0
2005-11-02 07:53:00,86.726,86.736,86.688,86.718,169399999.0
2005-11-02 07:54:00,86.739,86.74,86.712,86.713,178799999.0
2005-11-02 07:55:00,86.711,86.737,86.71,86.737,294600001.0
2005-11-02 07:56:00,86.752,86.752,86.718,86.729,205500003.0
2005-11-02 07:57:00,86.734,86.756,86.733,86.756,230399998.0
2005-11-02 07:58:00,86.729,86.761,86.72,86.74,237099996.0
2005-11-02 07:59:00,86.745,86.78,86.724,86.748,204299999.0
2005-11-02 08:00:00,86.757,86.771,86.727,86.74,211900000.0
2005-11-02 08:01:00,86.756,86.764,86.732,86.755,201100002.0
2005-11-02 08:02:00,86.751,86.782,86.742,86.754,110799998.0
2005-11-02 08:03:00,86.756,86.762,86.73,86.737,148799998.0
2005-11-02 08:04:00,86.754,86.767,86.728,86.731,188100000.0
2005-11-02 08:05:00,86.721,86.741,86.694,86.718,240799999.0
2005-11-02 08:06:00,86.714,86.756,86.714,86.748,126200000.0
2005-11-02 08:07:00,86.711,86.735,86.706,86.729,243000002.0
2005-11-02 08:08:00,86.745,86.75,86.721,86.725,142499999.0
2005-11-02 08:09:00,86.725,86.762,86.722,86.755,271199997.0
2005-11-02 08:10:00,86.727,86.749,86.708,86.735,173000000.0
2005-11-02 08:11:00,86.731,86.757,86.716,86.727,220599997.0
2005-11-02 08:12:00,86.717,86.738,86.711,86.738,181299999.0
2005-11-02 08:13:00,86.722,86.735,86.708,86.721,334399994.0
2005-11-02 08:14:00,86.713,86.74,86.696,86.719,246099999.0
2005-11-02 08:15:00,86.72,86.744,86.696,86.71,232300004.0
2005-11-02 08:16:00,86.701,86.743,86.701,86.713,189699999.0
2005-11-02 08:17:00,86.717,86.742,86.693,86.705,88400000.0
2005-11-02 08:18:00,86.689,86.704,86.685,86.702,193300001.0
2005-11-02 08:19:00,86.716,86.743,86.703,86.713,149600000.0
2005-11-02 08:20:00,86.69,86.713,86.68,86.713,200499996.0
2005-11-02 08:21:00,86.719,86.759,86.719,86.747,297300000.0
2005-11-02 08:22:00,86.763,86.779,86.743,86.779,132900001.0
2005-11-02 08:23:00,86.757,86.775,86.733,86.745,204300000.0
2005-11-02 08:24:00,86.75,86.781,86.743,86.756,263899998.0
2005-11-02 08:25:00,86.716,86.79,86.716,86.783,129799999.0
2005-11-02 08:26:00,86.758,86.784,86.752,86.77,257499998.0
2005-11-02 08:27:00,86.746,86.779,86.746,86.779,218200000.0
2005-11-02 08:28:00,86.763,86.795,86.754,86.786,312899996.0
2005-11-02 08:29:00,86.777,86.792,86.76,86.785,144199997.0
2005-11-02 08:30:00,86.77,86.8,86.762,86.778,196800002.0
2005-11-02 08:31:00,86.763,86.811,86.757,86.784,170200001.0
2005-11-02 08:32:00,86.775,86.796,86.758,86.758,173799998.0
2005-11-02 08:33:00,86.783,86.796,86.763,86.773,290500000.0
2005-11-02 08:34:00,86.78,86.792,86.75,86.75,247200001.0
2005-11-02 08:35:00,86.773,86.797,86.759,86.759,149999999.0
2005-11-02 08:36:00,86.774,86.774,86.725,86.725,109099998.0
2005-11-02 08:37:00,86.744,86.786,86.73,86.77,284299999.0
2005-11-02 08:38:00,86.765,86.778,86.741,86.762,131899997.0
2005-11-02 08:39:00,86.768,86.803,86.768,86.786,185299999.0
2005-11-02 08:40:00,86.775,86.78,86.754,86.758,329999997.0
2005-11-02 08:41:00,86.763,86.787,86.742,86.763,150100001.0
2005-11-02 08:42:00,86.763,86.8,86.755,86.762,177500000.0
2005-11-02 08:43:00,86.753,86.773,86.747,86.766,254099995.0
2005-11-02 08:44:00,86.741,86.792,86.741,86.783,283000002.0
2005-11-02 08:45:00,86.765,86.788,86.763,86.788,83100002.0
2005-11-02 08:46:00,86.762,86.78,86.735,86.745,151999998.0
2005-11-02 08:47:00,86.757,86.761,86.728,86.731,217999999.0
2005-11-02 08:48:00,86.748,86.773,86.735,86.743,112200000.0
2005-11-02 08:49:00,86.725,86.755,86.724,86.745,197300000.0
2005-11-02 08:50:00,86.74,86.756,86.731,86.745,89300000.0
2005-11-02 08:51:00,86.723,86.759,86.723,86.747,196000000.0
2005-11-02 08:52:00,86.738,86.764,86.73,86.749,146100001.0
2005-11-02 08:53:00,86.726,86.751,86.717,86.742,251699999.0
2005-11-02 08:54:00,86.731,86.746,86.712,86.732,311899998.0
2005-11-02 08:55:00,86.736,86.781,86.736,86.762,79200000.0
2005-11-02 08:56:00,86.728,86.755,86.72,86.737,149899998.0
2005-11-02 08:57:00,86.729,86.746,86.715,86.734,181999998.0
2005-11-02 08:58:00,86.72,86.731,86.698,86.698,221999997.0
2005-11-02 08:59:00,86.722,86.739,86.705,86.705,244199997.0
2005-11-02 09:00:00,86.693,86.732,86.693,86.725,184999999.0
2005-11-02 09:01:00,86.734,86.738,86.689,86.689,172199996.0
2005-11-02 09:02:00,86.711,86.728,86.705,86.722,205900001.0
2005-11-02 09:03:00,86.72,86.746,86.708,86.741,298400003.0
2005-11-02 09:04:00,86.692,86.725,86.687,86.708,242500001.0
2005-11-02 09:05:00,86.729,86.74,86.704,86.707,242299999.0
2005-11-02 09:06:00,86.714,86.738,86.694,86.724,85100000.0
2005-11-02 09:07:00,86.708,86.744,86.694,86.738,307199997.0
2005-11-02 09:08:00,86.712,86.747,86.707,86.73,247499997.0
2005-11-02 09:09:00,86.734,86.755,86.712,86.739,162299998.0
2005-11-02 09:10:00,86.746,86.767,86.711,86.743,139400000.0
2005-11-02 09:11:00,86.766,86.778,86.747,86.754,164599999.0
2005-11-02 09:12:00,86.769,86.785,86.747,86.762,218800003.0
2005-11-02 09:13:00,86.763,86.788,86.748,86.775,134800002.0
2005-11-02 09:14:00,86.782,86.819,86.782,86.803,187500003.0
2005-11-02 09:15:00,86.796,86.813,86.777,86.787,277399999.0
2005-11-02 09:16:00,86.79,86.791,86.77,86.776,152999999.0
2005-11-02 09:17:00,86.789,86.81,86.715,86.776,212799996.0
2005-11-02 09:18:00,86.781,86.795,86.758,86.766,169700000.0
2005-11-02 09:19:00,86.762,86.789,86.745,86.76,177799998.0
2005-11-02 09:20:00,86.776,86.793,86.765,86.779,147500000.0
2005-11-02 09:21:00,86.776,86.787,86.749,86.766,119200000.0
2005-11-02 09:22:00,86.766,86.766,86.726,86.735,167299996.0
2005-11-02 09:23:00,86.751,86.783,86.745,86.757,180500000.0
2005-11-02 09:24:00,86.766,86.768,86.719,86.723,303099996.0
2005-11-02 09:25:00,86.728,86.749,86.706,86.714,116900000.0
2005-11-02 09:26:00,86.714,86.753,86.707,86.727,134400001.0
2005-11-02 09:27:00,86.736,86.752,86.716,86.73,216799997.0
2005-11-02 09:28:00,86.736,86.75,86.699,86.732,125300000.0
2005-11-02 09:29:00,86.735,86.763,86.733,86.756,201900002.0
2005-11-02 09:30:00,86.769,86.78,86.751,86.751,182999998.0
2005-11-02 09:31:00,86.783,86.803,86.77,86.771,154299999.0
2005-11-02 09:32:00,86.768,86.793,86.76,86.783,109000001.0
2005-11-02 09:33:00,86.77,86.804,86.77,86.804,178600000.0
2005-11-02 09:34:00,86.785,86.793,86.763,86.764,253000000.0
2005-11-02 09:35:00,86.762,86.788,86.754,86.77,240599996.0
2005-11-02 09:36:00,86.759,86.77,86.739,86.751,187000005.0
2005-11-02 09:37:00,86.804,86.851,86.777,86.83,184499999.0
2005-11-02 09:38:00,86.73,86.757,86.723,86.749,157000000.0
2005-11-02 09:39:00,86.758,86.767,86.732,86.753,147700002.0
2005-11-02 09:40:00,86.743,86.767,86.722,86.744,115700000.0
2005-11-02 09:41:00,86.754,86.782,86.75,86.782,188099999.0
2005-11-02 09:42:00,86.754,86.816,86.754,86.774,178100001.0
2005-11-02 09:43:00,86.775,86.775,86.73,86.736,191899999.0
2005-11-02 09:44:00,86.751,86.769,86.721,86.742,191599999.0
2005-11-02 09:45:00,86.753,86.766,86.739,86.748,229999998.0
2005-11-02 09:46:00,86.742,86.768,86.727,86.744,253000000.0
2005-11-02 09:47:00,86.742,86.76,86.708,86.725,194899999.0
2005-11-02 09:48:00,86.717,86.733,86.693,86.706,251999994.0
2005-11-02 09:49:00,86.728,86.738,86.701,86.703,345699997.0
2005-11-02 09:50:00,86.711,86.711,86.68,86.691,234499999.0
2005-11-02 09:51:00,86.703,86.71,86.679,86.682,139699999.0
2005-11-02 09:52:00,86.7,86.726,86.691,86.705,65300000.0
2005-11-02 09:53:00,86.732,86.732,86.693,86.708,222999999.0
2005-11-02 09:54:00,86.695,86.739,86.695,86.732,140400001.0
2005-11-02 09:55:00,86.714,86.728,86.696,86.696,209500000.0
2005-11-02 09:56:00,86.724,86.734,86.702,86.716,274400000.0
2005-11-02 09:57:00,86.713,86.754,86.704,86.754,189900000.0
2005-11-02 09:58:00,86.755,86.762,86.731,86.748,203400001.0
2005-11-02 09:59:00,86.742,86.759,86.736,86.756,263100001.0
2005-11-02 10:00:00,86.735,86.765,86.716,86.723,113600001.0
2005-11-02 10:01:00,86.717,86.733,86.703,86.715,59600000.0
2005-11-02 10:02:00,86.702,86.729,86.696,86.729,189300000.0
2005-11-02 10:03:00,86.718,86.732,86.692,86.714,188200000.0
2005-11-02 10:04:00,86.703,86.745,86.684,86.727,151299998.0
2005-11-02 10:05:00,86.74,86.74,86.696,86.73,162999997.0
2005-11-02 10:06:00,86.702,86.74,86.702,86.734,286000001.0
2005-11-02 10:07:00,86.734,86.747,86.706,86.724,350400001.0
2005-11-02 10:08:00,86.735,86.736,86.706,86.713,127100000.0
2005-11-02 10:09:00,86.741,86.772,86.736,86.745,208700002.0
2005-11-02 10:10:00,86.74,86.754,86.73,86.745,132300001.0
2005-11-02 10:11:00,86.743,86.75,86.721,86.75,170600000.0
2005-11-02 10:12:00,86.747,86.772,86.729,86.752,247600000.0
2005-11-02 10:13:00,86.757,86.771,86.732,86.732,140700001.0
2005-11-02 10:14:00,86.709,86.742,86.703,86.734,248900000.0
2005-11-02 10:15:00,86.72,86.724,86.702,86.71,128300000.0
2005-11-02 10:16:00,86.709,86.755,86.709,86.755,138100000.0
2005-11-02 10:17:00,86.736,86.767,86.736,86.747,150799999.0
2005-11-02 10:18:00,86.733,86.733,86.705,86.714,176599999.0
2005-11-02 10:19:00,86.722,86.739,86.696,86.715,166199999.0
2005-11-02 10:20:00,86.755,86.756,86.681,86.696,308000001.0
2005-11-02 10:21:00,86.71,86.752,86.693,86.735,114300000.0
2005-11-02 10:22:00,86.747,86.75,86.717,86.726,229799997.0
2005-11-02 10:23:00,86.745,86.745,86.712,86.712,180899999.0
2005-11-02 10:24:00,86.724,86.751,86.714,86.736,188100001.0
2005-11-02 10:25:00,86.756,86.756,86.719,86.749,125300000.0
2005-11-02 10:26:00,86.704,86.758,86.704,86.758,143299999.0
2005-11-02 10:27:00,86.747,86.748,86.726,86.733,281200001.0
2005-11-02 10:28:00,86.722,86.742,86.707,86.742,175500005.0
2005-11-02 10:29:00,86.733,86.733,86.695,86.722,253800002.0
2005-11-02 10:30:00,86.706,86.726,86.696,86.711,217499998.0
2005-11-02 10:31:00,86.712,86.718,86.674,86.674,250600003.0
2005-11-02 10:32:00,86.7,86.712,86.685,86.69,211800001.0
2005-11-02 10:33:00,86.705,86.715,86.675,86.675,179299997.0
2005-11-02 10:34:00,86.715,86.715,86.67,86.67,194099998.0
2005-11-02 10:35:00,86.695,86.725,86.689,86.725,249199999.0
2005-11-02 10:36:00,86.712,86.733,86.7,86.712,202300000.0
2005-11-02 10:37:00,86.711,86.729,86.693,86.693,98400000.0
2005-11-02 10:38:00,86.7,86.7,86.651,86.651,171500000.0
2005-11-02 10:39:00,86.647,86.682,86.63,86.666,342299995.0
2005-11-02 10:40:00,86.663,86.696,86.641,86.655,227600000.0
2005-11-02 10:41:00,86.651,86.665,86.632,86.65,278999999.0
2005-11-02 10:42:00,86.643,86.664,86.629,86.639,387600001.0
2005-11-02 10:43:00,86.62,86.647,86.608,86.625,280400004.0
2005-11-02 10:44:00,86.606,86.643,86.606,86.613,209400000.0
2005-11-02 10:45:00,86.601,86.619,86.588,86.604,191699997.0
2005-11-02 10:46:00,86.614,86.635,86.599,86.621,171899999.0
2005-11-02 10:47:00,86.618,86.637,86.604,86.623,133899998.0
2005-11-02 10:48:00,86.652,86.655,86.627,86.638,207800004.0
2005-11-02 10:49:00,86.65,86.662,86.635,86.657,231199995.0
2005-11-02 10:50:00,86.662,86.667,86.625,86.64,157099999.0
2005-11-02 10:51:00,86.649,86.649,86.607,86.616,305099997.0
2005-11-02 10:52:00,86.646,86.668,86.633,86.634,217099999.0
2005-11-02 10:53:00,86.642,86.656,86.623,86.644,152200000.0
2005-11-02 10:54:00,86.634,86.654,86.624,86.634,83500000.0
2005-11-02 10:55:00,86.645,86.665,86.631,86.645,270499999.0
2005-11-02 10:56:00,86.649,86.649,86.622,86.631,242500003.0
2005-11-02 10:57:00,86.625,86.641,86.622,86.629,167100000.0
2005-11-02 10:58:00,86.61,86.661,86.61,86.635,148999997.0
2005-11-02 10:59:00,86.624,86.639,86.609,86.623,151900000.0
2005-11-02 11:00:00,86.628,86.64,86.592,86.618,242300000.0
2005-11-02 11:01:00,86.627,86.63,86.6,86.6,234600001.0
2005-11-02 11:02:00,86.598,86.638,86.598,86.638,280200005.0
2005-11-02 11:03:00,86.616,86.641,86.616,86.639,244799998.0
2005-11-02 11:04:00,86.608,86.644,86.608,86.636,179800000.0
2005-11-02 11:05:00,86.62,86.64,86.61,86.62,262200000.0
2005-11-02 11:06:00,86.596,86.634,86.596,86.616,120300002.0
2005-11-02 11:07:00,86.601,86.634,86.601,86.624,311600000.0
2005-11-02 11:08:00,86.629,86.645,86.606,86.616,142699998.0
2005-11-02 11:09:00,86.634,86.634,86.596,86.6,148299998.0
2005-11-02 11:10:00,86.617,86.643,86.617,86.643,142799999.0
2005-11-02 11:11:00,86.639,86.639,86.594,86.594,85500000.0
2005-11-02 11:12:00,86.594,86.611,86.579,86.598,245099998.0
2005-11-02 11:13:00,86.625,86.644,86.611,86.635,231500000.0
2005-11-02 11:14:00,86.639,86.644,86.623,86.641,180700000.0
2005-11-02 11:15:00,86.652,86.665,86.625,86.628,108800000.0
2005-11-02 11:16:00,86.615,86.635,86.604,86.619,121600000.0
2005-11-02 11:17:00,86.617,86.646,86.608,86.646,149800000.0
2005-11-02 11:18:00,86.633,86.647,86.612,86.612,211399998.0
2005-11-02 11:19:00,86.634,86.665,86.621,86.625,231399999.0
2005-11-02 11:20:00,86.617,86.645,86.601,86.645,186300000.0
2005-11-02 11:21:00,86.635,86.656,86.625,86.654,203599997.0
2005-11-02 11:22:00,86.613,86.67,86.61,86.636,210200000.0
2005-11-02 11:23:00,86.641,86.653,86.608,86.634,153099999.0
2005-11-02 11:24:00,86.663,86.672,86.641,86.643,267499998.0
2005-11-02 11:25:00,86.648,86.674,86.638,86.653,242999999.0
2005-11-02 11:26:00,86.653,86.665,86.631,86.645,184800001.0
2005-11-02 11:27:00,86.67,86.672,86.646,86.653,174300001.0
2005-11-02 11:28:00,86.647,86.673,86.624,86.637,164400002.0
2005-11-02 11:29:00,86.654,86.658,86.621,86.65,179300000.0
2005-11-02 11:30:00,86.666,86.677,86.651,86.66,143900000.0
2005-11-02 11:31:00,86.657,86.673,86.642,86.66,256799998.0
2005-11-02 11:32:00,86.64,86.653,86.618,86.619,238999999.0
2005-11-02 11:33:00,86.611,86.645,86.597,86.621,241899995.0
2005-11-02 11:34:00,86.606,86.621,86.589,86.612,190400000.0
2005-11-02 11:35:00,86.607,86.627,86.577,86.596,136099997.0
2005-11-02 11:36:00,86.611,86.638,86.611,86.633,201400000.0
2005-11-02 11:37:00,86.63,86.647,86.606,86.617,310500000.0
2005-11-02 11:38:00,86.589,86.633,86.589,86.627,207500000.0
2005-11-02 11:39:00,86.633,86.655,86.587,86.6,127900001.0
2005-11-02 11:40:00,86.641,86.654,86.611,86.624,181099999.0
2005-11-02 11:41:00,86.613,86.637,86.599,86.622,240699998.0
2005-11-02 11:42:00,86.613,86.662,86.606,86.653,242800001.0
2005-11-02 11:43:00,86.653,86.669,86.626,86.632,182500001.0
2005-11-02 11:44:00,86.649,86.651,86.614,86.614,239499998.0
2005-11-02 11:45:00,86.631,86.652,86.614,86.634,185800001.0
2005-11-02 11:46:00,86.647,86.647,86.611,86.611,278600001.0
2005-11-02 11:47:00,86.598,86.64,86.593,86.617,151500000.0
2005-11-02 11:48:00,86.634,86.634,86.585,86.593,170500004.0
2005-11-02 11:49:00,86.606,86.617,86.583,86.595,269500000.0
2005-11-02 11:50:00,86.6,86.606,86.57,86.583,166499998.0
2005-11-02 11:51:00,86.61,86.616,86.581,86.601,293499998.0
2005-11-02 11:52:00,86.596,86.613,86.583,86.606,297900001.0
2005-11-02 11:53:00,86.605,86.614,86.59,86.596,222199999.0
2005-11-02 11:54:00,86.613,86.625,86.582,86.6,178100000.0
2005-11-02 11:55:00,86.603,86.63,86.584,86.598,205400000.0
2005-11-02 11:56:00,86.599,86.614,86.587,86.591,152800000.0
2005-11-02 11:57:00,86.605,86.615,86.594,86.597,258299999.0
2005-11-02 11:58:00,86.619,86.623,86.554,86.608,108400000.0
2005-11-02 11:59:00,86.618,86.636,86.587,86.593,308400001.0
2005-11-02 12:00:00,86.595,86.595,86.573,86.575,177800002.0
2005-11-02 12:01:00,86.588,86.617,86.576,86.596,83700000.0
2005-11-02 12:02:00,86.638,86.651,86.608,86.613,188699999.0
2005-11-02 12:03:00,86.63,86.648,86.615,86.626,240000001.0
2005-11-02 12:04:00,86.612,86.634,86.607,86.632,141199998.0
2005-11-02 12:05:00,86.623,86.633,86.601,86.611,142400002.0
2005-11-02 12:06:00,86.634,86.645,86.614,86.619,212699998.0
2005-11-02 12:07:00,86.59,86.627,86.555,86.627,240400002.0
2005-11-02 12:08:00,86.616,86.631,86.595,86.614,154900000.0
2005-11-02 12:09:00,86.621,86.639,86.602,86.622,204499998.0
2005-11-02 12:10:00,86.646,86.656,86.61,86.61,118799999.0
2005-11-02 12:11:00,86.603,86.655,86.598,86.629,148999999.0
2005-11-02 12:12:00,86.654,86.654,86.632,86.637,101900002.0
2005-11-02 12:13:00,86.645,86.669,86.633,86.633,152399998.0
2005-11-02 12:14:00,86.657,86.69,86.644,86.669,222699999.0
2005-11-02 12:15:00,86.669,86.692,86.666,86.669,169700000.0
2005-11-02 12:16:00,86.67,86.692,86.666,86.669,211999999.0
2005-11-02 12:17:00,86.695,86.695,86.654,86.661,95000000.0
2005-11-02 12:18:00,86.697,86.721,86.679,86.687,213199999.0
2005-11-02 12:19:00,86.67,86.701,86.662,86.69,206399998.0
2005-11-02 12:20:00,86.683,86.706,86.656,86.679,283399999.0
2005-11-02 12:21:00,86.68,86.714,86.673,86.673,200199997.0
2005-11-02 12:22:00,86.696,86.696,86.67,86.67,99600000.0
2005-11-02 12:23:00,86.694,86.711,86.675,86.689,181499998.0
2005-11-02 12:24:00,86.672,86.687,86.65,86.67,247500002.0
2005-11-02 12:25:00,86.667,86.704,86.65,86.669,345599999.0
2005-11-02 12:26:00,86.671,86.701,86.649,86.654,138200000.0
2005-11-02 12:27:00,86.65,86.681,86.63,86.653,182400001.0
2005-11-02 12:28:00,86.644,86.667,86.61,86.61,280599998.0
2005-11-02 12:29:00,86.613,86.628,86.593,86.61,211899998.0
2005-11-02 12:30:00,86.63,86.648,86.61,86.616,269799995.0
2005-11-02 12:31:00,86.655,86.679,86.631,86.635,160500001.0
2005-11-02 12:32:00,86.619,86.657,86.619,86.643,259599997.0
2005-11-02 12:33:00,86.646,86.658,86.619,86.621,213899997.0
2005-11-02 12:34:00,86.647,86.665,86.636,86.661,192300001.0
2005-11-02 12:35:00,86.643,86.664,86.628,86.641,202199995.0
2005-11-02 12:36:00,86.653,86.656,86.621,86.641,268700002.0
2005-11-02 12:37:00,86.649,86.676,86.639,86.665,136599999.0
2005-11-02 12:38:00,86.655,86.7,86.638,86.676,112500001.0
2005-11-02 12:39:00,86.679,86.698,86.665,86.67,143900002.0
2005-11-02 12:40:00,86.645,86.678,86.639,86.678,202399998.0
2005-11-02 12:41:00,86.675,86.691,86.657,86.659,193600003.0
2005-11-02 12:42:00,86.657,86.7,86.657,86.7,225799998.0
2005-11-02 12:43:00,86.65,86.682,86.641,86.655,241200000.0
2005-11-02 12:44:00,86.64,86.694,86.64,86.692,222300000.0
2005-11-02 12:45:00,86.679,86.682,86.661,86.67,103300000.0
2005-11-02 12:46:00,86.631,86.666,86.614,86.647,221200002.0
2005-11-02 12:47:00,86.679,86.679,86.609,86.642,116299997.0
2005-11-02 12:48:00,86.63,86.663,86.625,86.657,207700001.0
2005-11-02 12:49:00,86.648,86.671,86.642,86.66,214200001.0
2005-11-02 12:50:00,86.641,86.669,86.637,86.665,164600003.0
2005-11-02 12:51:00,86.645,86.697,86.642,86.661,204400003.0
2005-11-02 12:52:00,86.647,86.664,86.632,86.663,156799999.0
2005-11-02 12:53:00,86.639,86.683,86.621,86.636,124500002.0
2005-11-02 12:54:00,86.643,86.657,86.622,86.632,165899999.0
2005-11-02 12:55:00,86.659,86.66,86.644,86.653,223200001.0
2005-11-02 12:56:00,86.636,86.643,86.604,86.604,200899999.0
2005-11-02 12:57:00,86.593,86.629,86.582,86.587,222899995.0
2005-11-02 12:58:00,86.598,86.612,86.589,86.608,179699998.0
2005-11-02 12:59:00,86.59,86.608,86.574,86.586,245399997.0
2005-11-02 13:00:00,86.586,86.607,86.564,86.567,181200000.0
2005-11-02 13:01:00,86.583,86.596,86.56,86.583,150999997.0
2005-11-02 13:02:00,86.572,86.59,86.547,86.567,197899999.0
2005-11-02 13:03:00,86.563,86.584,86.546,86.581,185199999.0
2005-11-02 13:04:00,86.575,86.607,86.575,86.589,196500001.0
2005-11-02 13:05:00,86.605,86.61,86.584,86.586,162100000.0
2005-11-02 13:06:00,86.612,86.614,86.588,86.6,256999996.0
2005-11-02 13:07:00,86.611,86.627,86.578,86.589,247900005.0
2005-11-02 13:08:00,86.596,86.607,86.562,86.593,144399998.0
2005-11-02 13:09:00,86.595,86.624,86.593,86.614,172299999.0
2005-11-02 13:10:00,86.603,86.621,86.597,86.614,190399999.0
2005-11-02 13:11:00,86.612,86.612,86.592,86.599,185899999.0
2005-11-02 13:12:00,86.603,86.625,86.581,86.588,97100000.0
2005-11-02 13:13:00,86.571,86.582,86.543,86.565,202899999.0
2005-11-02 13:14:00,86.552,86.592,86.543,86.578,208699999.0
2005-11-02 13:15:00,86.578,86.578,86.539,86.553,234899998.0
2005-11-02 13:16:00,86.559,86.587,86.559,86.583,232100001.0
2005-11-02 13:17:00,86.565,86.605,86.565,86.587,270099999.0
2005-11-02 13:18:00,86.586,86.586,86.562,86.566,170399998.0
2005-11-02 13:19:00,86.565,86.574,86.549,86.552,151500001.0
2005-11-02 13:20:00,86.577,86.577,86.553,86.553,118999998.0
2005-11-02 13:21:00,86.567,86.58,86.55,86.563,294900001.0
2005-11-02 13:22:00,86.56,86.588,86.558,86.56,288700002.0
2005-11-02 13:23:00,86.554,86.592,86.553,86.592,156400003.0
2005-11-02 13:24:00,86.581,86.595,86.57,86.586,307000001.0
2005-11-02 13:25:00,86.592,86.611,86.581,86.593,138100001.0
2005-11-02 13:26:00,86.583,86.603,86.567,86.598,162899999.0
2005-11-02 13:27:00,86.585,86.585,86.552,86.557,327299998.0
2005-11-02 13:28:00,86.583,86.614,86.568,86.59,244100000.0
2005-11-02 13:29:00,86.569,86.605,86.569,86.605,131399998.0
2005-11-02 13:30:00,86.6,86.621,86.58,86.603,103200000.0
2005-11-02 13:31:00,86.619,86.641,86.591,86.63,212299999.0
2005-11-02 13:32:00,86.623,86.643,86.617,86.643,147000001.0
2005-11-02 13:33:00,86.641,86.659,86.611,86.611,131100000.0
2005-11-02 13:34:00,86.616,86.667,86.616,86.65,196199997.0
2005-11-02 13:35:00,86.634,86.658,86.62,86.638,228199995.0
2005-11-02 13:36:00,86.636,86.65,86.62,86.64,327299995.0
2005-11-02 13:37:00,86.643,86.665,86.614,86.618,302500003.0
2005-11-02 13:38:00,86.65,86.662,86.626,86.635,229099998.0
2005-11-02 13:39:00,86.638,86.653,86.603,86.647,130300000.0
2005-11-02 13:40:00,86.634,86.652,86.619,86.64,311499996.0
2005-11-02 13:41:00,86.62,86.629,86.593,86.601,167800002.0
2005-11-02 13:42:00,86.602,86.602,86.573,86.573,169700000.0
2005-11-02 13:43:00,86.585,86.618,86.562,86.584,185499999.0
2005-11-02 13:44:00,86.568,86.605,86.565,86.605,163000001.0
2005-11-02 13:45:00,86.577,86.609,86.555,86.604,259399994.0
2005-11-02 13:46:00,86.596,86.617,86.586,86.596,266400002.0
2005-11-02 13:47:00,86.584,86.624,86.584,86.608,135900000.0
2005-11-02 13:48:00,86.602,86.602,86.575,86.576,324100001.0
2005-11-02 13:49:00,86.594,86.605,86.574,86.59,184700002.0
2005-11-02 13:50:00,86.588,86.588,86.558,86.563,159899999.0
2005-11-02 13:51:00,86.583,86.612,86.572,86.577,233200000.0
2005-11-02 13:52:00,86.574,86.574,86.538,86.549,156999998.0
2005-11-02 13:53:00,86.577,86.589,86.556,86.578,243199999.0
2005-11-02 13:54:00,86.585,86.592,86.564,86.568,183200000.0
2005-11-02 13:55:00,86.563,86.588,86.548,86.562,306500002.0
2005-11-02 13:56:00,86.568,86.589,86.545,86.562,140899999.0
2005-11-02 13:57:00,86.586,86.595,86.559,86.575,162200000.0
2005-11-02 13:58:00,86.569,86.591,86.554,86.587,134800000.0
2005-11-02 13:59:00,86.595,86.612,86.561,86.561,214599999.0
2005-11-02 14:00:00,86.602,86.602,86.562,86.571,197799999.0
2005-11-02 14:01:00,86.58,86.602,86.562,86.579,141799999.0
2005-11-02 14:02:00,86.572,86.62,86.572,86.612,92099999.0
2005-11-02 14:03:00,86.594,86.597,86.567,86.572,254299997.0
2005-11-02 14:04:00,86.591,86.612,86.589,86.602,231900000.0
2005-11-02 14:05:00,86.599,86.616,86.588,86.593,109200000.0
2005-11-02 14:06:00,86.578,86.609,86.574,86.591,212199997.0
2005-11-02 14:07:00,86.582,86.606,86.58,86.595,310899999.0
2005-11-02 14:08:00,86.593,86.593,86.568,86.568,183400001.0
2005-11-02 14:09:00,86.571,86.586,86.554,86.56,205299998.0
2005-11-02 14:10:00,86.58,86.59,86.553,86.587,224900000.0
2005-11-02 14:11:00,86.594,86.596,86.577,86.58,204400001.0
2005-11-02 14:12:00,86.583,86.595,86.555,86.579,162199997.0
2005-11-02 14:13:00,86.565,86.583,86.549,86.562,255399998.0
2005-11-02 14:14:00,86.571,86.571,86.545,86.545,270800003.0
2005-11-02 14:15:00,86.572,86.579,86.534,86.55,352000003.0
2005-11-02 14:16:00,86.543,86.574,86.536,86.54,198299999.0
2005-11-02 14:17:00,86.542,86.548,86.521,86.535,159600001.0
2005-11-02 14:18:00,86.535,86.563,86.515,86.54,152400000.0
2005-11-02 14:19:00,86.517,86.549,86.51,86.545,301499998.0
2005-11-02 14:20:00,86.52,86.55,86.514,86.527,270400000.0
2005-11-02 14:21:00,86.542,86.565,86.534,86.558,227200001.0
2005-11-02 14:22:00,86.531,86.566,86.529,86.557,125300001.0
2005-11-02 14:23:00,86.539,86.558,86.513,86.522,94600000.0
2005-11-02 14:24:00,86.5,86.535,86.5,86.533,206400002.0
2005-11-02 14:25:00,86.523,86.542,86.496,86.506,121100001.0
2005-11-02 14:26:00,86.526,86.544,86.497,86.523,227000000.0
2005-11-02 14:27:00,86.52,86.561,86.499,86.535,116400000.0
2005-11-02 14:28:00,86.558,86.558,86.513,86.524,142599998.0
2005-11-02 14:29:00,86.548,86.552,86.52,86.52,303099999.0
2005-11-02 14:30:00,86.506,86.56,86.506,86.543,269700001.0
2005-11-02 14:31:00,86.534,86.54,86.508,86.522,125500000.0
2005-11-02 14:32:00,86.536,86.538,86.516,86.525,168900001.0
2005-11-02 14:33:00,86.507,86.535,86.501,86.518,297899998.0
2005-11-02 14:34:00,86.527,86.527,86.493,86.493,120200000.0
2005-11-02 14:35:00,86.526,86.533,86.502,86.513,172600001.0
2005-11-02 14:36:00,86.501,86.521,86.493,86.52,212799998.0
2005-11-02 14:37:00,86.494,86.521,86.492,86.518,226399999.0
2005-11-02 14:38:00,86.507,86.534,86.483,86.511,103000000.0
2005-11-02 14:39:00,86.514,86.536,86.513,86.522,151600000.0
2005-11-02 14:40:00,86.525,86.549,86.514,86.549,203199999.0
2005-11-02 14:41:00,86.539,86.561,86.489,86.558,248400003.0
2005-11-02 14:42:00,86.531,86.551,86.513,86.526,200500000.0
2005-11-02 14:43:00,86.564,86.564,86.526,86.526,159800002.0
2005-11-02 14:44:00,86.523,86.538,86.504,86.531,266799997.0
2005-11-02 14:45:00,86.503,86.53,86.49,86.53,219899999.0
2005-11-02 14:46:00,86.526,86.549,86.52,86.531,167300001.0
2005-11-02 14:47:00,86.528,86.537,86.501,86.515,175800001.0
2005-11-02 14:48:00,86.534,86.557,86.518,86.528,108899998.0
2005-11-02 14:49:00,86.54,86.552,86.528,86.532,80900000.0
2005-11-02 14:50:00,86.528,86.548,86.521,86.531,185099996.0
2005-11-02 14:51:00,86.541,86.571,86.52,86.531,195099999.0
2005-11-02 14:52:00,86.537,86.541,86.516,86.521,191899998.0
2005-11-02 14:53:00,86.519,86.565,86.519,86.555,161399999.0
2005-11-02 14:54:00,86.551,86.56,86.53,86.53,133100000.0
2005-11-02 14:55:00,86.56,86.565,86.54,86.557,214199999.0
2005-11-02 14:56:00,86.539,86.557,86.501,86.509,208499993.0
2005-11-02 14:57:00,86.527,86.534,86.492,86.495,97999998.0
2005-11-02 14:58:00,86.501,86.52,86.495,86.511,105200000.0
2005-11-02 14:59:00,86.514,86.532,86.492,86.504,210900001.0
2005-11-02 15:00:00,86.513,86.536,86.494,86.51,172700000.0
2005-11-02 15:01:00,86.505,86.54,86.502,86.527,242400001.0
2005-11-02 15:02:00,86.513,86.541,86.509,86.528,153799998.0
2005-11-02 15:03:00,86.54,86.553,86.527,86.529,215500004.0
2005-11-02 15:04:00,86.533,86.551,86.523,86.537,109700000.0
2005-11-02 15:05:00,86.545,86.55,86.52,86.525,279800001.0
2005-11-02 15:06:00,86.533,86.539,86.514,86.522,254200000.0
2005-11-02 15:07:00,86.524,86.556,86.487,86.521,137000000.0
2005-11-02 15:08:00,86.532,86.547,86.486,86.501,242599997.0
2005-11-02 15:09:00,86.497,86.532,86.496,86.526,182500002.0
2005-11-02 15:10:00,86.526,86.526,86.481,86.523,305800000.0
2005-11-02 15:11:00,86.511,86.545,86.506,86.516,280599998.0
2005-11-02 15:12:00,86.525,86.57,86.525,86.547,219800001.0
2005-11-02 15:13:00,86.521,86.556,86.519,86.55,105600000.0
2005-11-02 15:14:00,86.533,86.569,86.512,86.55,150000001.0
2005-11-02 15:15:00,86.548,86.582,86.545,86.561,122199998.0
2005-11-02 15:16:00,86.574,86.596,86.574,86.592,283799997.0
2005-11-02 15:17:00,86.585,86.61,86.565,86.594,146100001.0
2005-11-02 15:18:00,86.589,86.596,86.568,86.596,183399998.0
2005-11-02 15:19:00,86.59,86.59,86.554,86.569,243000004.0
2005-11-02 15:20:00,86.565,86.585,86.552,86.585,103000000.0
2005-11-02 15:21:00,86.565,86.585,86.558,86.585,170699999.0
2005-11-02 15:22:00,86.565,86.594,86.565,86.594,81099998.0
2005-11-02 15:23:00,86.596,86.603,86.583,86.588,162399999.0
2005-11-02 15:24:00,86.601,86.631,86.592,86.593,207199997.0
2005-11-02 15:25:00,86.614,86.618,86.59,86.599,229999999.0
2005-11-02 15:26:00,86.616,86.639,86.613,86.629,305200002.0
2005-11-02 15:27:00,86.61,86.638,86.596,86.616,218000001.0
2005-11-02 15:28:00,86.611,86.64,86.604,86.617,115000000.0
2005-11-02 15:29:00,86.626,86.645,86.616,86.644,237099998.0
2005-11-02 15:30:00,86.604,86.625,86.595,86.612,179200000.0
2005-11-02 15:31:00,86.575,86.611,86.568,86.611,174600002.0
2005-11-02 15:32:00,86.589,86.62,86.588,86.593,235500003.0
2005-11-02 15:33:00,86.612,86.612,86.561,86.561,120200001.0
2005-11-02 15:34:00,86.608,86.614,86.589,86.598,214499999.0
2005-11-02 15:35:00,86.605,86.614,86.582,86.6,182600004.0
2005-11-02 15:36:00,86.615,86.615,86.584,86.594,103900000.0
2005-11-02 15:37:00,86.612,86.612,86.58,86.582,183300001.0
2005-11-02 15:38:00,86.597,86.612,86.582,86.599,196000002.0
2005-11-02 15:39:00,86.586,86.615,86.575,86.592,202399999.0
2005-11-02 15:40:00,86.604,86.619,86.566,86.585,203299997.0
2005-11-02 15:41:00,86.569,86.594,86.564,86.583,141499997.0
2005-11-02 15:42:00,86.539,86.593,86.535,86.578,165199999.0
2005-11-02 15:43:00,86.565,86.583,86.555,86.582,300700000.0
2005-11-02 15:44:00,86.572,86.589,86.542,86.542,270899995.0
2005-11-02 15:45:00,86.567,86.583,86.538,86.557,292999999.0
2005-11-02 15:46:00,86.557,86.57,86.539,86.548,164100001.0
2005-11-02 15:47:00,86.543,86.588,86.528,86.57,222200000.0
2005-11-02 15:48:00,86.579,86.583,86.561,86.564,129300001.0
2005-11-02 15:49:00,86.566,86.619,86.566,86.597,241599997.0
2005-11-02 15:50:00,86.593,86.6,86.564,86.57,197900000.0
2005-11-02 15:51:00,86.578,86.595,86.569,86.595,124000001.0
2005-11-02 15:52:00,86.561,86.589,86.546,86.561,184499997.0
2005-11-02 15:53:00,86.583,86.586,86.563,86.563,181100003.0
2005-11-02 15:54:00,86.57,86.583,86.551,86.567,158500000.0
2005-11-02 15:55:00,86.56,86.58,86.552,86.559,178499999.0
2005-11-02 15:56:00,86.595,86.622,86.564,86.565,149700000.0
2005-11-02 15:57:00,86.581,86.595,86.566,86.574,136499999.0
2005-11-02 15:58:00,86.609,86.621,86.585,86.585,182400004.0
2005-11-02 15:59:00,86.598,86.612,86.58,86.591,197099998.0
2005-11-02 16:00:00,86.58,86.606,86.56,86.579,238900005.0
2005-11-02 16:01:00,86.587,86.603,86.575,86.586,119800000.0
2005-11-02 16:02:00,86.607,86.607,86.58,86.58,170299999.0
2005-11-02 16:03:00,86.586,86.615,86.577,86.608,149200002.0
2005-11-02 16:04:00,86.589,86.615,86.572,86.574,219899999.0
2005-11-02 16:05:00,86.592,86.596,86.571,86.582,130200001.0
2005-11-02 16:06:00,86.578,86.601,86.578,86.601,79000000.0
2005-11-02 16:07:00,86.595,86.617,86.587,86.6,182000003.0
2005-11-02 16:08:00,86.588,86.602,86.573,86.59,211999997.0
2005-11-02 16:09:00,86.589,86.608,86.58,86.601,359499995.0
2005-11-02 16:10:00,86.591,86.591,86.553,86.558,126599999.0
2005-11-02 16:11:00,86.541,86.579,86.541,86.568,181000002.0
2005-11-02 16:12:00,86.547,86.571,86.529,86.571,207099996.0
2005-11-02 16:13:00,86.565,86.592,86.565,86.591,121000000.0
2005-11-02 16:14:00,86.554,86.602,86.554,86.601,168099997.0
2005-11-02 16:15:00,86.587,86.609,86.582,86.592,107099999.0
2005-11-02 16:16:00,86.569,86.603,86.562,86.596,143400001.0
2005-11-02 16:17:00,86.588,86.608,86.566,86.595,330200001.0
2005-11-02 16:18:00,86.601,86.601,86.562,86.562,162300001.0
2005-11-02 16:19:00,86.582,86.582,86.55,86.55,75299999.0
2005-11-02 16:20:00,86.56,86.571,86.539,86.556,149200001.0
2005-11-02 16:21:00,86.583,86.585,86.553,86.561,259099997.0
2005-11-02 16:22:00,86.583,86.595,86.564,86.576,229099999.0
2005-11-02 16:23:00,86.592,86.592,86.531,86.531,201100004.0
2005-11-02 16:24:00,86.56,86.561,86.539,86.544,100999998.0
2005-11-02 16:25:00,86.574,86.585,86.534,86.55,147200000.0
2005-11-02 16:26:00,86.537,86.559,86.515,86.559,133900001.0
2005-11-02 16:27:00,86.563,86.61,86.545,86.573,261400000.0
2005-11-02 16:28:00,86.592,86.62,86.582,86.6,144000002.0
2005-11-02 16:29:00,86.62,86.623,86.601,86.607,124999999.0
2005-11-02 16:30:00,86.605,86.636,86.601,86.636,224400000.0
2005-11-02 16:31:00,86.614,86.645,86.593,86.6,154100000.0
2005-11-02 16:32:00,86.6,86.609,86.573,86.573,189299999.0
2005-11-02 16:33:00,86.599,86.599,86.566,86.566,153300002.0
2005-11-02 16:34:00,86.545,86.572,86.545,86.571,111800001.0
2005-11-02 16:35:00,86.537,86.567,86.533,86.543,123599999.0
2005-11-02 16:36:00,86.554,86.586,86.554,86.573,232400000.0
2005-11-02 16:37:00,86.575,86.587,86.542,86.56,103300001.0
2005-11-02 16:38:00,86.57,86.582,86.555,86.569,121500002.0
2005-11-02 16:39:00,86.568,86.569,86.538,86.538,159600002.0
2005-11-02 16:40:00,86.544,86.573,86.536,86.564,203500000.0
2005-11-02 16:41:00,86.563,86.579,86.548,86.568,183399999.0
2005-11-02 16:42:00,86.577,86.588,86.552,86.563,259099999.0
2005-11-02 16:43:00,86.588,86.591,86.571,86.573,102399999.0
2005-11-02 16:44:00,86.559,86.593,86.559,86.591,225100001.0
2005-11-02 16:45:00,86.565,86.582,86.554,86.582,223499999.0
2005-11-02 16:46:00,86.571,86.595,86.566,86.579,231200001.0
2005-11-02 16:47:00,86.572,86.598,86.568,86.585,141200001.0
2005-11-02 16:48:00,86.551,86.576,86.529,86.545,216700003.0
2005-11-02 16:49:00,86.525,86.539,86.501,86.508,188799999.0
2005-11-02 16:50:00,86.519,86.543,86.499,86.515,163600003.0
2005-11-02 16:51:00,86.519,86.536,86.506,86.517,138399999.0
2005-11-02 16:52:00,86.521,86.54,86.499,86.527,216900002.0
2005-11-02 16:53:00,86.534,86.542,86.519,86.525,228499998.0
2005-11-02 16:54:00,86.526,86.54,86.502,86.52,185199997.0
2005-11-02 16:55:00,86.549,86.578,86.511,86.524,220399999.0
2005-11-02 16:56:00,86.507,86.536,86.505,86.517,246100003.0
2005-11-02 16:57:00,86.534,86.544,86.504,86.518,205199998.0
2005-11-02 16:58:00,86.528,86.539,86.508,86.518,116800000.0
2005-11-02 16:59:00,86.533,86.54,86.486,86.489,204699997.0
2005-11-02 17:00:00,86.521,86.565,86.519,86.557,105200000.0
2005-11-02 17:01:00,86.521,86.554,86.508,86.525,245099997.0
2005-11-02 17:02:00,86.527,86.535,86.504,86.504,207899998.0
2005-11-02 17:03:00,86.517,86.524,86.486,86.492,258899999.0
2005-11-02 17:04:00,86.505,86.517,86.486,86.503,268799999.0
2005-11-02 17:05:00,86.498,86.509,86.481,86.489,140800000.0
2005-11-02 17:06:00,86.486,86.511,86.47,86.47,160700001.0
2005-11-02 17:07:00,86.477,86.507,86.477,86.507,194900001.0
2005-11-02 17:08:00,86.496,86.496,86.465,86.476,205600000.0
2005-11-02 17:09:00,86.472,86.495,86.457,86.463,236599998.0
2005-11-02 17:10:00,86.487,86.503,86.474,86.488,189399997.0
2005-11-02 17:11:00,86.483,86.498,86.472,86.486,238699999.0
2005-11-02 17:12:00,86.478,86.503,86.478,86.503,160700001.0
2005-11-02 17:13:00,86.503,86.512,86.487,86.494,201099998.0
2005-11-02 17:14:00,86.501,86.509,86.482,86.491,159300001.0
2005-11-02 17:15:00,86.503,86.523,86.488,86.497,187500002.0
2005-11-02 17:16:00,86.511,86.539,86.511,86.535,103399998.0
2005-11-02 17:17:00,86.528,86.543,86.506,86.506,187300000.0
2005-11-02 17:18:00,86.517,86.538,86.492,86.496,283399999.0
2005-11-02 17:19:00,86.488,86.505,86.472,86.477,144800001.0
2005-11-02 17:20:00,86.494,86.514,86.481,86.506,156600000.0
2005-11-02 17:21:00,86.5,86.517,86.486,86.517,161700001.0
2005-11-02 17:22:00,86.5,86.515,86.495,86.514,163600000.0
2005-11-02 17:23:00,86.493,86.516,86.476,86.497,170399996.0
2005-11-02 17:24:00,86.51,86.51,86.459,86.461,121800001.0
2005-11-02 17:25:00,86.47,86.47,86.442,86.451,271799999.0
2005-11-02 17:26:00,86.456,86.47,86.443,86.454,312700003.0
2005-11-02 17:27:00,86.468,86.482,86.447,86.475,212500000.0
2005-11-02 17:28:00,86.458,86.488,86.458,86.488,142500002.0
2005-11-02 17:29:00,86.494,86.505,86.472,86.49,218699999.0
2005-11-02 17:30:00,86.502,86.53,86.496,86.516,264599998.0
2005-11-02 17:31:00,86.509,86.531,86.494,86.501,189899999.0
2005-11-02 17:32:00,86.485,86.525,86.485,86.525,159300000.0
2005-11-02 17:33:00,86.508,86.558,86.508,86.547,291100002.0
2005-11-02 17:34:00,86.554,86.57,86.539,86.551,101800000.0
2005-11-02 17:35:00,86.57,86.611,86.57,86.595,231900003.0
2005-11-02 17:36:00,86.583,86.613,86.583,86.593,104100000.0
2005-11-02 17:37:00,86.592,86.605,86.584,86.593,153299997.0
2005-11-02 17:38:00,86.587,86.593,86.567,86.576,209999997.0
2005-11-02 17:39:00,86.607,86.614,86.582,86.586,245099998.0
2005-11-02 17:40:00,86.582,86.601,86.553,86.584,128900001.0
2005-11-02 17:41:00,86.574,86.591,86.547,86.576,308800002.0
2005-11-02 17:42:00,86.578,86.588,86.558,86.568,257399998.0
2005-11-02 17:43:00,86.59,86.593,86.568,86.581,176599997.0
2005-11-02 17:44:00,86.549,86.582,86.54,86.582,230700002.0
2005-11-02 17:45:00,86.573,86.58,86.555,86.559,175800001.0
2005-11-02 17:46:00,86.576,86.597,86.569,86.583,170200002.0
2005-11-02 17:47:00,86.557,86.585,86.556,86.585,171599999.0
2005-11-02 17:48:00,86.579,86.595,86.562,86.562,147300000.0
2005-11-02 17:49:00,86.584,86.588,86.558,86.568,172999998.0
2005-11-02 17:50:00,86.579,86.581,86.556,86.569,243399999.0
2005-11-02 17:51:00,86.579,86.586,86.56,86.578,257099999.0
2005-11-02 17:52:00,86.575,86.575,86.551,86.554,190499997.0
2005-11-02 17:53:00,86.555,86.57,86.533,86.57,250999997.0
2005-11-02 17:54:00,86.574,86.574,86.537,86.546,129999999.0
2005-11-02 17:55:00,86.583,86.614,86.555,86.555,152699999.0
2005-11-02 17:56:00,86.534,86.555,86.533,86.548,153400001.0
2005-11-02 17:57:00,86.544,86.552,86.512,86.519,174200001.0
2005-11-02 17:58:00,86.549,86.572,86.524,86.524,277500001.0
2005-11-02 17:59:00,86.544,86.579,86.544,86.558,171299999.0
2005-11-02 18:00:00,86.526,86.545,86.494,86.511,255799999.0
2005-11-02 18:01:00,86.518,86.543,86.503,86.511,1395299997.0
2005-11-02 18:02:00,86.526,86.542,86.507,86.54,1948599995.0
2005-11-02 18:03:00,86.523,86.55,86.512,86.533,2039900000.0
2005-11-02 18:04:00,86.514,86.533,86.504,86.523,1671199995.0
2005-11-02 18:05:00,86.52,86.541,86.495,86.514,1830399992.0
2005-11-02 18:06:00,86.513,86.544,86.511,86.536,1761499996.0
2005-11-02 18:07:00,86.53,86.538,86.502,86.51,1970299994.0
2005-11-02 18:08:00,86.55,86.58,86.54,86.56,1566499997.0
2005-11-02 18:09:00,86.496,86.52,86.488,86.489,1566499997.0
2005-11-02 18:10:00,86.492,86.513,86.466,86.466,1849299990.0
2005-11-02 18:11:00,86.465,86.481,86.445,86.481,985499993.0
2005-11-02 18:12:00,86.479,86.496,86.45,86.463,1104000005.0
2005-11-02 18:13:00,86.435,86.501,86.435,86.472,1758199988.0
2005-11-02 18:14:00,86.469,86.51,86.469,86.51,1637899994.0
2005-11-02 18:15:00,86.502,86.51,86.471,86.488,2055999994.0
2005-11-02 18:16:00,86.56,86.59,86.53,86.53,665699998.0
2005-11-02 18:17:00,86.474,86.507,86.464,86.489,665699998.0
2005-11-02 18:18:00,86.488,86.513,86.461,86.501,1232600000.0
2005-11-02 18:19:00,86.478,86.505,86.474,86.489,1940799991.0
2005-11-02 18:20:00,86.486,86.509,86.481,86.498,1726199990.0
2005-11-02 18:21:00,86.503,86.532,86.467,86.477,1625399993.0
2005-11-02 18:22:00,86.489,86.526,86.473,86.497,1905000003.0
2005-11-02 18:23:00,86.6,86.61,86.56,86.58,1651500002.0
2005-11-02 18:24:00,86.513,86.527,86.49,86.509,1651500002.0
2005-11-02 18:25:00,86.51,86.543,86.495,86.519,2034699997.0
2005-11-02 18:26:00,86.53,86.57,86.507,86.539,1594200008.0
2005-11-02 18:27:00,86.553,86.583,86.548,86.565,1296599984.0
2005-11-02 18:28:00,86.568,86.595,86.534,86.544,1232699991.0
2005-11-02 18:29:00,86.566,86.581,86.546,86.578,1370600000.0
2005-11-02 18:30:00,86.554,86.585,86.554,86.566,702399998.0
2005-11-02 18:31:00,86.553,86.581,86.546,86.551,1218299998.0
2005-11-02 18:32:00,86.547,86.585,86.531,86.552,1812600000.0
2005-11-02 18:33:00,86.534,86.56,86.511,86.542,1802200001.0
2005-11-02 18:34:00,86.528,86.545,86.494,86.515,1692299999.0
2005-11-02 18:35:00,86.503,86.522,86.489,86.514,1542600001.0
2005-11-02 18:36:00,86.503,86.529,86.494,86.506,1281300004.0
2005-11-02 18:37:00,86.494,86.511,86.466,86.511,1220199991.0
2005-11-02 18:38:00,86.53,86.53,86.49,86.491,731099995.0
2005-11-02 18:39:00,86.506,86.533,86.487,86.508,391999997.0
2005-11-02 18:40:00,86.528,86.541,86.495,86.495,772799999.0
2005-11-02 18:41:00,86.492,86.521,86.481,86.502,695000005.0
2005-11-02 18:42:00,86.486,86.525,86.486,86.51,583599996.0
2005-11-02 18:43:00,86.497,86.515,86.478,86.494,1417199998.0
2005-11-02 18:44:00,86.488,86.522,86.471,86.489,992399996.0
2005-11-02 18:45:00,86.49,86.528,86.482,86.501,1132799993.0
2005-11-02 18:46:00,86.483,86.506,86.46,86.481,836499996.0
2005-11-02 18:47:00,86.494,86.497,86.463,86.483,658599996.0
2005-11-02 18:48:00,86.478,86.504,86.47,86.494,749100001.0
2005-11-02 18:49:00,86.5,86.51,86.47,86.51,888199994.0
2005-11-02 18:50:00,86.519,86.541,86.493,86.513,1099099998.0
2005-11-02 18:51:00,86.512,86.532,86.491,86.512,439800000.0
2005-11-02 18:52:00,86.536,86.564,86.53,86.534,783500000.0
2005-11-02 18:53:00,86.531,86.543,86.488,86.488,903900001.0
2005-11-02 18:54:00,86.504,86.555,86.49,86.533,888199999.0
2005-11-02 18:55:00,86.533,86.564,86.521,86.555,1112900000.0
2005-11-02 18:56:00,86.544,86.577,86.526,86.556,754699997.0
2005-11-02 18:57:00,86.576,86.599,86.564,86.581,425699999.0
2005-11-02 18:58:00,86.545,86.59,86.536,86.548,1334199996.0
2005-11-02 18:59:00,86.541,86.561,86.521,86.529,841399993.0
2005-11-02 19:00:00,86.533,86.543,86.508,86.517,563400001.0
2005-11-02 19:01:00,86.515,86.53,86.499,86.499,639099999.0
2005-11-02 19:02:00,86.494,86.554,86.494,86.53,228900000.0
2005-11-02 19:03:00,86.501,86.528,86.487,86.513,753500001.0
2005-11-02 19:04:00,86.488,86.534,86.477,86.503,660999991.0
2005-11-02 19:05:00,86.51,86.532,86.49,86.505,546299995.0
2005-11-02 19:06:00,86.497,86.547,86.494,86.494,438600002.0
2005-11-02 19:07:00,86.516,86.537,86.505,86.51,925199996.0
2005-11-02 19:08:00,86.523,86.527,86.483,86.483,873900002.0
2005-11-02 19:09:00,86.481,86.526,86.475,86.503,657000001.0
2005-11-02 19:10:00,86.499,86.516,86.483,86.494,603899999.0
2005-11-02 19:11:00,86.492,86.525,86.482,86.492,179900000.0
2005-11-02 19:12:00,86.487,86.513,86.47,86.489,262100003.0
2005-11-02 19:13:00,86.492,86.517,86.474,86.512,433499999.0
2005-11-02 19:14:00,86.497,86.518,86.476,86.512,424299996.0
2005-11-02 19:15:00,86.493,86.51,86.48,86.507,741299996.0
2005-11-02 19:16:00,86.491,86.514,86.481,86.498,258300002.0
2005-11-02 19:17:00,86.485,86.518,86.485,86.502,598599999.0
2005-11-02 19:18:00,86.489,86.514,86.472,86.506,595899997.0
2005-11-02 19:19:00,86.516,86.522,86.495,86.509,601399999.0
2005-11-02 19:20:00,86.507,86.531,86.498,86.523,305700001.0
2005-11-02 19:21:00,86.532,86.542,86.497,86.512,221500003.0
2005-11-02 19:22:00,86.536,86.541,86.471,86.516,204600000.0
2005-11-02 19:23:00,86.539,86.539,86.483,86.492,1306899993.0
2005-11-02 19:24:00,86.502,86.519,86.464,86.482,497300000.0
2005-11-02 19:25:00,86.514,86.527,86.475,86.501,903200001.0
2005-11-02 19:26:00,86.514,86.533,86.496,86.519,1335099992.0
2005-11-02 19:27:00,86.494,86.527,86.483,86.505,860700002.0
2005-11-02 19:28:00,86.476,86.511,86.454,86.493,500299994.0
2005-11-02 19:29:00,86.498,86.533,86.484,86.496,627099996.0
2005-11-02 19:30:00,86.495,86.495,86.433,86.433,1084699997.0
2005-11-02 19:31:00,86.424,86.479,86.424,86.46,447999998.0
2005-11-02 19:32:00,86.473,86.479,86.452,86.459,852499997.0
2005-11-02 19:33:00,86.478,86.496,86.462,86.477,594199998.0
2005-11-02 19:34:00,86.497,86.504,86.478,86.487,737399999.0
2005-11-02 19:35:00,86.517,86.517,86.472,86.472,729900006.0
2005-11-02 19:36:00,86.487,86.514,86.479,86.493,527399997.0
2005-11-02 19:37:00,86.476,86.493,86.459,86.487,366199999.0
2005-11-02 19:38:00,86.475,86.481,86.449,86.479,1010199998.0
2005-11-02 19:39:00,86.47,86.488,86.435,86.468,988300000.0
2005-11-02 19:40:00,86.495,86.504,86.474,86.476,653700003.0
2005-11-02 19:41:00,86.493,86.517,86.483,86.517,799800003.0
2005-11-02 19:42:00,86.502,86.52,86.489,86.491,613599994.0
2005-11-02 19:43:00,86.487,86.508,86.449,86.508,383099996.0
2005-11-02 19:44:00,86.496,86.535,86.49,86.525,609499996.0
2005-11-02 19:45:00,86.53,86.544,86.511,86.523,412099998.0
2005-11-02 19:46:00,86.504,86.531,86.485,86.495,391300001.0
2005-11-02 19:47:00,86.498,86.548,86.498,86.54,200199999.0
2005-11-02 19:48:00,86.533,86.54,86.491,86.53,918699995.0
2005-11-02 19:49:00,86.528,86.547,86.498,86.522,704700003.0
2005-11-02 19:50:00,86.511,86.535,86.507,86.525,446500005.0
2005-11-02 19:51:00,86.502,86.536,86.493,86.511,316000000.0
2005-11-02 19:52:00,86.495,86.526,86.484,86.512,376100001.0
2005-11-02 19:53:00,86.523,86.523,86.49,86.501,752699997.0
2005-11-02 19:54:00,86.49,86.533,86.472,86.49,902199989.0
2005-11-02 19:55:00,86.509,86.546,86.488,86.527,319400000.0
2005-11-02 19:56:00,86.503,86.532,86.494,86.507,300200000.0
2005-11-02 19:57:00,86.504,86.542,86.489,86.54,459399998.0
2005-11-02 19:58:00,86.548,86.56,86.532,86.534,725800002.0
2005-11-02 19:59:00,86.527,86.556,86.516,86.542,780799993.0
2005-11-02 20:00:00,86.536,86.55,86.525,86.545,395899998.0
2005-11-02 20:01:00,86.528,86.537,86.497,86.518,528700000.0
2005-11-02 20:02:00,86.535,86.537,86.498,86.498,704899997.0
2005-11-02 20:03:00,86.493,86.534,86.493,86.517,297200000.0
2005-11-02 20:04:00,86.52,86.543,86.473,86.543,251499999.0
2005-11-02 20:05:00,86.551,86.567,86.514,86.538,616899996.0
2005-11-02 20:06:00,86.509,86.561,86.508,86.528,851100005.0
2005-11-02 20:07:00,86.54,86.548,86.509,86.531,728800000.0
2005-11-02 20:08:00,86.563,86.581,86.554,86.558,443799998.0
2005-11-02 20:09:00,86.545,86.58,86.516,86.58,572799997.0
2005-11-02 20:10:00,86.592,86.593,86.57,86.579,696600001.0
2005-11-02 20:11:00,86.58,86.612,86.562,86.587,826200001.0
2005-11-02 20:12:00,86.614,86.617,86.585,86.594,1851699988.0
2005-11-02 20:13:00,86.6,86.6,86.573,86.576,635799995.0
2005-11-02 20:14:00,86.564,86.603,86.55,86.603,534700005.0
2005-11-02 20:15:00,86.608,86.626,86.581,86.615,716499998.0
2005-11-02 20:16:00,86.599,86.619,86.571,86.579,617700001.0
2005-11-02 20:17:00,86.597,86.618,86.575,86.611,432699994.0
2005-11-02 20:18:00,86.586,86.629,86.586,86.628,175900001.0
2005-11-02 20:19:00,86.603,86.616,86.57,86.603,416400000.0
2005-11-02 20:20:00,86.595,86.631,86.581,86.62,616099998.0
2005-11-02 20:21:00,86.594,86.628,86.575,86.617,459099998.0
2005-11-02 20:22:00,86.62,86.641,86.583,86.598,846800003.0
2005-11-02 20:23:00,86.626,86.654,86.615,86.63,438999999.0
2005-11-02 20:24:00,86.628,86.658,86.613,86.613,434000002.0
2005-11-02 20:25:00,86.622,86.63,86.599,86.601,478700002.0
2005-11-02 20:26:00,86.618,86.63,86.594,86.599,444999997.0
2005-11-02 20:27:00,86.608,86.626,86.603,86.623,392200001.0
2005-11-02 20:28:00,86.624,86.639,86.595,86.595,1149099998.0
2005-11-02 20:29:00,86.637,86.663,86.61,86.61,1637699997.0
2005-11-02 20:30:00,86.617,86.642,86.602,86.639,1460600010.0
2005-11-02 20:31:00,86.633,86.649,86.609,86.638,1011500001.0
2005-11-02 20:32:00,86.66,86.671,86.608,86.635,1061299999.0
2005-11-02 20:33:00,86.639,86.657,86.613,86.647,560500004.0
2005-11-02 20:34:00,86.653,86.67,86.639,86.66,531999997.0
2005-11-02 20:35:00,86.671,86.678,86.65,86.65,580799998.0
2005-11-02 20:36:00,86.668,86.692,86.663,86.682,585200000.0
2005-11-02 20:37:00,86.671,86.689,86.654,86.666,667499997.0
2005-11-02 20:38:00,86.675,86.692,86.633,86.633,967299991.0
2005-11-02 20:39:00,86.681,86.71,86.681,86.701,597299999.0
2005-11-02 20:40:00,86.682,86.701,86.667,86.684,1240499996.0
2005-11-02 20:41:00,86.691,86.709,86.672,86.688,1039599998.0
2005-11-02 20:42:00,86.683,86.705,86.654,86.685,1025799992.0
2005-11-02 20:43:00,86.677,86.701,86.663,86.68,868999994.0
2005-11-02 20:44:00,86.671,86.728,86.662,86.694,654299998.0
2005-11-02 20:45:00,86.707,86.709,86.68,86.704,573599999.0
2005-11-02 20:46:00,86.692,86.711,86.666,86.687,642399999.0
2005-11-02 20:47:00,86.7,86.703,86.66,86.666,1209899999.0
2005-11-02 20:48:00,86.657,86.688,86.644,86.683,672999992.0
2005-11-02 20:49:00,86.681,86.693,86.638,86.671,620400000.0
2005-11-02 20:50:00,86.668,86.709,86.651,86.687,1184599996.0
2005-11-02 20:51:00,86.685,86.708,86.658,86.677,480099995.0
2005-11-02 20:52:00,86.674,86.704,86.673,86.696,372999996.0
2005-11-02 20:53:00,86.685,86.712,86.673,86.688,987900003.0
2005-11-02 20:54:00,86.687,86.705,86.663,86.668,470299998.0
2005-11-02 20:55:00,86.68,86.71,86.657,86.663,1240399997.0
2005-11-02 20:56:00,86.649,86.7,86.649,86.682,780399992.0
2005-11-02 20:57:00,86.683,86.698,86.651,86.657,586199997.0
2005-11-02 20:58:00,86.647,86.68,86.636,86.673,1322899991.0
2005-11-02 20:59:00,86.668,86.674,86.633,86.637,1131599997.0
2005-11-02 21:00:00,86.668,86.685,86.652,86.655,1125800001.0
2005-11-02 21:01:00,86.648,86.669,86.636,86.661,813799997.0
2005-11-02 21:02:00,86.646,86.669,86.626,86.662,587300003.0
2005-11-02 21:03:00,86.672,86.676,86.64,86.647,345699998.0
2005-11-02 21:04:00,86.656,86.678,86.629,86.629,360699996.0
2005-11-02 21:05:00,86.621,86.67,86.62,86.64,813000000.0
2005-11-02 21:06:00,86.623,86.662,86.623,86.64,502500002.0
2005-11-02 21:07:00,86.655,86.674,86.621,86.64,839800004.0
2005-11-02 21:08:00,86.632,86.66,86.619,86.66,813600004.0
2005-11-02 21:09:00,86.645,86.65,86.593,86.607,247900000.0
2005-11-02 21:10:00,86.626,86.646,86.606,86.637,775500000.0
2005-11-02 21:11:00,86.633,86.634,86.591,86.591,577899998.0
2005-11-02 21:12:00,86.608,86.629,86.597,86.624,253199997.0
2005-11-02 21:13:00,86.605,86.626,86.595,86.624,439400003.0
2005-11-02 21:14:00,86.616,86.647,86.616,86.642,700599995.0
2005-11-02 21:15:00,86.628,86.673,86.627,86.644,1005000002.0
2005-11-02 21:16:00,86.638,86.657,86.62,86.624,797099999.0
2005-11-02 21:17:00,86.657,86.681,86.628,86.637,906099996.0
2005-11-02 21:18:00,86.652,86.697,86.646,86.697,536399997.0
2005-11-02 21:19:00,86.69,86.69,86.656,86.661,908099997.0
2005-11-02 21:20:00,86.681,86.699,86.655,86.674,1508600002.0
2005-11-02 21:21:00,86.683,86.683,86.646,86.652,1054099998.0
2005-11-02 21:22:00,86.648,86.67,86.626,86.649,1082299998.0
2005-11-02 21:23:00,86.657,86.681,86.649,86.67,786099998.0
2005-11-02 21:24:00,86.663,86.705,86.663,86.705,811500003.0
2005-11-02 21:25:00,86.701,86.735,86.696,86.702,1183099993.0
2005-11-02 21:26:00,86.7,86.732,86.7,86.725,422999994.0
2005-11-02 21:27:00,86.731,86.755,86.715,86.721,480799999.0
2005-11-02 21:28:00,86.737,86.737,86.709,86.725,383100001.0
2005-11-02 21:29:00,86.724,86.751,86.711,86.735,553999997.0
2005-11-02 21:30:00,86.72,86.75,86.699,86.723,347800002.0
2005-11-02 21:31:00,86.713,86.726,86.694,86.725,347700004.0
2005-11-02 21:32:00,86.71,86.745,86.693,86.735,394399996.0
2005-11-02 21:33:00,86.725,86.756,86.703,86.742,522699998.0
2005-11-02 21:34:00,86.748,86.759,86.719,86.74,190500000.0
2005-11-02 21:35:00,86.735,86.75,86.72,86.724,402500003.0
2005-11-02 21:36:00,86.748,86.754,86.729,86.733,436100002.0
2005-11-02 21:37:00,86.749,86.776,86.734,86.757,557600004.0
2005-11-02 21:38:00,86.757,86.772,86.742,86.745,144299998.0
2005-11-02 21:39:00,86.773,86.776,86.726,86.738,319500001.0
2005-11-02 21:40:00,86.715,86.749,86.714,86.731,559600000.0
2005-11-02 21:41:00,86.733,86.758,86.711,86.713,443000001.0
2005-11-02 21:42:00,86.734,86.747,86.703,86.732,382999996.0
2005-11-02 21:43:00,86.753,86.765,86.711,86.731,360999996.0
2005-11-02 21:44:00,86.743,86.775,86.724,86.76,1021300003.0
2005-11-02 21:45:00,86.773,86.79,86.748,86.759,396499996.0
2005-11-02 21:46:00,86.763,86.79,86.741,86.759,192599999.0
2005-11-02 21:47:00,86.772,86.802,86.764,86.788,457199999.0
2005-11-02 21:48:00,86.773,86.788,86.747,86.787,614000000.0
2005-11-02 21:49:00,86.778,86.815,86.777,86.794,262500003.0
2005-11-02 21:50:00,86.77,86.809,86.77,86.797,177300001.0
2005-11-02 21:51:00,86.79,86.793,86.767,86.777,391799996.0
2005-11-02 21:52:00,86.78,86.798,86.77,86.787,157899998.0
2005-11-02 21:53:00,86.77,86.798,86.762,86.798,553399997.0
2005-11-02 21:54:00,86.792,86.812,86.768,86.778,276799998.0
2005-11-02 21:55:00,86.793,86.799,86.772,86.772,247500002.0
2005-11-02 21:56:00,86.743,86.786,86.743,86.774,347100000.0
2005-11-02 21:57:00,86.789,86.793,86.748,86.748,239499998.0
2005-11-02 21:58:00,86.756,86.787,86.756,86.78,134699999.0
2005-11-02 21:59:00,86.76,86.784,86.751,86.774,524100005.0
2005-11-02 22:00:00,86.78,86.78,86.736,86.74,510400001.0
2005-11-02 22:01:00,86.731,86.757,86.711,86.727,603399997.0
2005-11-02 22:02:00,86.723,86.728,86.701,86.726,701899999.0
2005-11-02 22:03:00,86.725,86.738,86.71,86.71,328499998.0
2005-11-02 22:04:00,86.728,86.743,86.701,86.74,704399992.0
2005-11-02 22:05:00,86.723,86.746,86.708,86.721,165599998.0
2005-11-02 22:06:00,86.71,86.74,86.702,86.732,256999999.0
2005-11-02 22:07:00,86.712,86.738,86.707,86.721,312400004.0
2005-11-02 22:08:00,86.719,86.738,86.711,86.729,215700003.0
2005-11-02 22:09:00,86.703,86.738,86.698,86.722,129899999.0
2005-11-02 22:10:00,86.702,86.734,86.688,86.731,318099998.0
2005-11-02 22:11:00,86.712,86.736,86.697,86.725,404500000.0
2005-11-02 22:12:00,86.684,86.72,86.677,86.72,409799996.0
2005-11-02 22:13:00,86.701,86.718,86.679,86.69,475200001.0
2005-11-02 22:14:00,86.697,86.721,86.689,86.711,265200000.0
2005-11-02 22:15:00,86.692,86.736,86.69,86.736,281700003.0
2005-11-02 22:16:00,86.738,86.743,86.705,86.719,485300002.0
2005-11-02 22:17:00,86.711,86.737,86.711,86.734,213700003.0
2005-11-02 22:18:00,86.729,86.748,86.695,86.704,403600003.0
2005-11-02 22:19:00,86.725,86.733,86.7,86.71,440299999.0
2005-11-02 22:20:00,86.717,86.753,86.717,86.736,217199999.0
2005-11-02 22:21:00,86.727,86.745,86.715,86.734,257999999.0
2005-11-02 22:22:00,86.732,86.742,86.697,86.708,327599996.0
2005-11-02 22:23:00,86.73,86.73,86.689,86.717,498200003.0
2005-11-02 22:24:00,86.672,86.722,86.672,86.715,309600003.0
2005-11-02 22:25:00,86.706,86.731,86.696,86.722,169200000.0
2005-11-02 22:26:00,86.72,86.72,86.695,86.7,157399999.0
2005-11-02 22:27:00,86.687,86.708,86.652,86.698,441000003.0
2005-11-02 22:28:00,86.698,86.722,86.691,86.694,289700002.0
2005-11-02 22:29:00,86.695,86.715,86.667,86.698,247600000.0
2005-11-02 22:30:00,86.718,86.718,86.677,86.691,183200002.0
2005-11-02 22:31:00,86.691,86.711,86.66,86.685,558799996.0
2005-11-02 22:32:00,86.678,86.686,86.632,86.656,351000000.0
2005-11-02 22:33:00,86.626,86.68,86.612,86.654,595799999.0
2005-11-02 22:34:00,86.631,86.679,86.631,86.679,530600003.0
2005-11-02 22:35:00,86.661,86.679,86.64,86.671,201800000.0
2005-11-02 22:36:00,86.656,86.696,86.632,86.665,282700002.0
2005-11-02 22:37:00,86.687,86.687,86.652,86.664,183799999.0
2005-11-02 22:38:00,86.67,86.689,86.643,86.684,162700002.0
2005-11-02 22:39:00,86.676,86.698,86.659,86.674,307099998.0
2005-11-02 22:40:00,86.68,86.708,86.674,86.703,279500001.0
2005-11-02 22:41:00,86.701,86.736,86.683,86.707,314800001.0
2005-11-02 22:42:00,86.712,86.75,86.712,86.723,226300000.0
2005-11-02 22:43:00,86.726,86.75,86.719,86.749,209699999.0
2005-11-02 22:44:00,86.717,86.757,86.713,86.743,414600001.0
2005-11-02 22:45:00,86.75,86.778,86.733,86.745,485700000.0
2005-11-02 22:46:00,86.761,86.771,86.727,86.727,226600000.0
2005-11-02 22:47:00,86.764,86.764,86.703,86.703,370900003.0
2005-11-02 22:48:00,86.753,86.754,86.697,86.697,397699998.0
2005-11-02 22:49:00,86.692,86.741,86.692,86.74,229900000.0
2005-11-02 22:50:00,86.701,86.748,86.701,86.734,311899997.0
2005-11-02 22:51:00,86.715,86.741,86.707,86.723,229399999.0
2005-11-02 22:52:00,86.732,86.753,86.7,86.716,246299999.0
2005-11-02 22:53:00,86.736,86.736,86.673,86.697,507600000.0
2005-11-02 22:54:00,86.714,86.753,86.704,86.722,212800001.0
2005-11-02 22:55:00,86.722,86.731,86.699,86.699,281000000.0
2005-11-02 22:56:00,86.71,86.747,86.701,86.747,263500002.0
2005-11-02 22:57:00,86.733,86.74,86.7,86.712,375200004.0
2005-11-02 22:58:00,86.729,86.734,86.679,86.734,227300001.0
2005-11-02 22:59:00,86.693,86.746,86.671,86.716,563999998.0
2005-11-02 23:00:00,86.734,86.751,86.701,86.715,243899996.0
2005-11-02 23:01:00,86.72,86.734,86.684,86.719,273599998.0
2005-11-02 23:02:00,86.698,86.734,86.679,86.711,209300000.0
2005-11-02 23:03:00,86.73,86.743,86.706,86.706,300300007.0
2005-11-02 23:04:00,86.729,86.756,86.718,86.735,226000002.0
2005-11-02 23:05:00,86.735,86.76,86.706,86.72,148399999.0
2005-11-02 23:06:00,86.713,86.742,86.688,86.727,265600001.0
2005-11-02 23:07:00,86.722,86.741,86.694,86.715,155499996.0
2005-11-02 23:08:00,86.69,86.736,86.69,86.73,107599998.0
2005-11-02 23:09:00,86.723,86.723,86.69,86.694,241899998.0
2005-11-02 23:10:00,86.714,86.747,86.698,86.716,258700002.0
2005-11-02 23:11:00,86.744,86.757,86.709,86.713,162699998.0
2005-11-02 23:12:00,86.703,86.729,86.702,86.729,209300001.0
2005-11-02 23:13:00,86.695,86.727,86.692,86.719,119499999.0
2005-11-02 23:14:00,86.725,86.74,86.71,86.71,254399999.0
2005-11-02 23:15:00,86.7,86.728,86.682,86.698,203299998.0
2005-11-02 23:16:00,86.704,86.731,86.7,86.725,228999996.0
2005-11-02 23:17:00,86.727,86.729,86.689,86.693,172100001.0
2005-11-02 23:18:00,86.71,86.742,86.698,86.717,160700000.0
2005-11-02 23:19:00,86.716,86.729,86.691,86.719,189900001.0
2005-11-02 23:20:00,86.725,86.725,86.687,86.696,228299999.0
2005-11-02 23:21:00,86.71,86.724,86.678,86.706,201899998.0
2005-11-02 23:22:00,86.709,86.717,86.679,86.693,225499998.0
2005-11-02 23:23:00,86.714,86.714,86.661,86.661,247100000.0
2005-11-02 23:24:00,86.701,86.728,86.695,86.728,115300000.0
2005-11-02 23:25:00,86.71,86.729,86.693,86.712,160099999.0
2005-11-02 23:26:00,86.693,86.728,86.684,86.684,203600003.0
2005-11-02 23:27:00,86.715,86.742,86.695,86.732,169499998.0
2005-11-02 23:28:00,86.717,86.735,86.702,86.713,168600001.0
2005-11-02 23:29:00,86.709,86.739,86.709,86.721,261899999.0
2005-11-02 23:30:00,86.721,86.745,86.708,86.73,108100000.0
2005-11-02 23:31:00,86.742,86.763,86.721,86.728,223499997.0
2005-11-02 23:32:00,86.744,86.788,86.744,86.788,103400000.0
2005-11-02 23:33:00,86.777,86.791,86.768,86.777,171800001.0
2005-11-02 23:34:00,86.77,86.797,86.752,86.777,249299999.0
2005-11-02 23:35:00,86.753,86.77,86.737,86.752,186000001.0
2005-11-02 23:36:00,86.718,86.763,86.718,86.751,280100000.0
2005-11-02 23:37:00,86.758,86.763,86.707,86.724,165000003.0
2005-11-02 23:38:00,86.717,86.744,86.71,86.733,119799998.0
2005-11-02 23:39:00,86.743,86.743,86.66,86.697,183499999.0
2005-11-02 23:40:00,86.706,86.746,86.705,86.746,231399999.0
2005-11-02 23:41:00,86.754,86.754,86.709,86.72,231400000.0
2005-11-02 23:42:00,86.726,86.746,86.718,86.738,322899996.0
2005-11-02 23:43:00,86.724,86.773,86.707,86.757,132100000.0
2005-11-02 23:44:00,86.77,86.777,86.739,86.755,214999999.0
2005-11-02 23:45:00,86.736,86.776,86.724,86.736,270600003.0
2005-11-02 23:46:00,86.756,86.774,86.733,86.741,246399998.0
2005-11-02 23:47:00,86.727,86.754,86.726,86.754,150399997.0
2005-11-02 23:48:00,86.727,86.769,86.727,86.758,146899999.0
2005-11-02 23:49:00,86.748,86.779,86.72,86.727,180199998.0
2005-11-02 23:50:00,86.717,86.765,86.709,86.743,150299998.0
2005-11-02 23:51:00,86.763,86.769,86.729,86.738,198900001.0
2005-11-02 23:52:00,86.752,86.761,86.722,86.73,197799998.0
2005-11-02 23:53:00,86.76,86.763,86.729,86.747,146800000.0
2005-11-02 23:54:00,86.763,86.763,86.731,86.746,160999997.0
2005-11-02 23:55:00,86.746,86.761,86.736,86.756,292800003.0
2005-11-02 23:56:00,86.739,86.761,86.734,86.749,192599998.0
2005-11-02 23:57:00,86.761,86.779,86.745,86.776,184999998.0
2005-11-02 23:58:00,86.779,86.784,86.748,86.748,226799999.0
2005-11-02 23:59:00,86.762,86.79,86.736,86.752,289600000.0
2005-11-03 00:00:00,86.762,86.78,86.744,86.776,175799999.0
2005-11-03 00:01:00,86.748,86.776,86.732,86.757,346899998.0
2005-11-03 00:02:00,86.751,86.773,86.742,86.773,131900000.0
2005-11-03 00:03:00,86.754,86.779,86.736,86.755,266099996.0
2005-11-03 00:04:00,86.772,86.79,86.731,86.763,136600000.0
2005-11-03 00:05:00,86.789,86.792,86.756,86.762,119400000.0
2005-11-03 00:06:00,86.789,86.8,86.766,86.775,323599999.0
2005-11-03 00:07:00,86.768,86.799,86.753,86.768,141000001.0
2005-11-03 00:08:00,86.769,86.79,86.737,86.737,102700001.0
2005-11-03 00:09:00,86.733,86.764,86.715,86.742,224600002.0
2005-11-03 00:10:00,86.719,86.772,86.717,86.772,165299999.0
2005-11-03 00:11:00,86.726,86.745,86.695,86.707,120400002.0
2005-11-03 00:12:00,86.708,86.736,86.694,86.716,130200001.0
2005-11-03 00:13:00,86.738,86.748,86.683,86.701,228799997.0
2005-11-03 00:14:00,86.687,86.727,86.673,86.69,134299998.0
2005-11-03 00:15:00,86.685,86.724,86.685,86.704,121300000.0
2005-11-03 00:16:00,86.704,86.729,86.684,86.684,175199997.0
2005-11-03 00:17:00,86.714,86.719,86.681,86.7,298600000.0
2005-11-03 00:18:00,86.668,86.719,86.657,86.676,201900004.0
2005-11-03 00:19:00,86.656,86.71,86.656,86.683,202100001.0
2005-11-03 00:20:00,86.661,86.713,86.66,86.713,200299999.0
2005-11-03 00:21:00,86.687,86.725,86.684,86.692,146600003.0
2005-11-03 00:22:00,86.675,86.71,86.666,86.71,286399997.0
2005-11-03 00:23:00,86.684,86.735,86.659,86.675,352800000.0
2005-11-03 00:24:00,86.644,86.706,86.644,86.671,160599999.0
2005-11-03 00:25:00,86.655,86.664,86.623,86.663,164499998.0
2005-11-03 00:26:00,86.643,86.687,86.631,86.64,265599997.0
2005-11-03 00:27:00,86.652,86.668,86.623,86.631,234799999.0
2005-11-03 00:28:00,86.627,86.641,86.595,86.595,239799998.0
2005-11-03 00:29:00,86.634,86.634,86.589,86.605,185000002.0
2005-11-03 00:30:00,86.745,86.745,86.629,86.629,169699998.0
2005-11-03 00:31:00,86.632,86.662,86.631,86.645,152500001.0
2005-11-03 00:32:00,86.632,86.66,86.62,86.649,221400003.0
2005-11-03 00:33:00,86.62,86.638,86.604,86.625,145000002.0
2005-11-03 00:34:00,86.626,86.661,86.626,86.645,245199999.0
2005-11-03 00:35:00,86.657,86.669,86.627,86.665,233700001.0
2005-11-03 00:36:00,86.657,86.668,86.642,86.648,296299998.0
2005-11-03 00:37:00,86.622,86.655,86.621,86.638,207200001.0
2005-11-03 00:38:00,86.647,86.654,86.612,86.614,287000003.0
2005-11-03 00:39:00,86.659,86.659,86.629,86.65,265000000.0
2005-11-03 00:40:00,86.653,86.653,86.611,86.611,169800000.0
2005-11-03 00:41:00,86.64,86.658,86.626,86.63,258299997.0
2005-11-03 00:42:00,86.608,86.654,86.602,86.617,292500001.0
2005-11-03 00:43:00,86.591,86.635,86.584,86.61,254100000.0
2005-11-03 00:44:00,86.591,86.637,86.591,86.618,218200000.0
2005-11-03 00:45:00,86.613,86.644,86.606,86.614,184900001.0
2005-11-03 00:46:00,86.641,86.645,86.617,86.62,216900000.0
2005-11-03 00:47:00,86.623,86.638,86.589,86.61,311399997.0
2005-11-03 00:48:00,86.576,86.623,86.568,86.605,127200000.0
2005-11-03 00:49:00,86.619,86.619,86.591,86.597,88400000.0
2005-11-03 00:50:00,86.629,86.629,86.595,86.597,279200001.0
2005-11-03 00:51:00,86.603,86.631,86.588,86.596,234199999.0
2005-11-03 00:52:00,86.605,86.636,86.586,86.599,396199998.0
2005-11-03 00:53:00,86.603,86.626,86.603,86.622,215200000.0
2005-11-03 00:54:00,86.63,86.637,86.61,86.614,156299997.0
2005-11-03 00:55:00,86.593,86.624,86.591,86.607,299100002.0
2005-11-03 00:56:00,86.598,86.621,86.592,86.605,175599996.0
2005-11-03 00:57:00,86.623,86.623,86.591,86.591,194799998.0
2005-11-03 00:58:00,86.606,86.631,86.601,86.617,206800004.0
2005-11-03 00:59:00,86.587,86.627,86.579,86.626,128400000.0
2005-11-03 01:00:00,86.587,86.611,86.584,86.606,255900004.0
2005-11-03 01:01:00,86.607,86.607,86.532,86.545,214199997.0
2005-11-03 01:02:00,86.556,86.567,86.49,86.515,212800002.0
2005-11-03 01:03:00,86.525,86.574,86.522,86.574,150300000.0
2005-11-03 01:04:00,86.601,86.602,86.57,86.576,189300003.0
2005-11-03 01:05:00,86.587,86.603,86.582,86.602,144699999.0
2005-11-03 01:06:00,86.587,86.602,86.563,86.595,271900002.0
2005-11-03 01:07:00,86.593,86.601,86.572,86.601,168300001.0
2005-11-03 01:08:00,86.599,86.6,86.567,86.577,257099998.0
2005-11-03 01:09:00,86.587,86.592,86.546,86.592,261099996.0
2005-11-03 01:10:00,86.581,86.599,86.568,86.592,159400000.0
2005-11-03 01:11:00,86.583,86.61,86.572,86.599,273600004.0
2005-11-03 01:12:00,86.602,86.619,86.58,86.587,172299999.0
2005-11-03 01:13:00,86.592,86.636,86.588,86.636,165399998.0
2005-11-03 01:14:00,86.578,86.612,86.578,86.612,207600002.0
2005-11-03 01:15:00,86.588,86.619,86.586,86.594,214400001.0
2005-11-03 01:16:00,86.596,86.615,86.584,86.585,151399997.0
2005-11-03 01:17:00,86.606,86.62,86.585,86.589,158700001.0
2005-11-03 01:18:00,86.601,86.635,86.58,86.589,297600000.0
2005-11-03 01:19:00,86.596,86.649,86.59,86.625,247899997.0
2005-11-03 01:20:00,86.575,86.623,86.575,86.6,202000000.0
2005-11-03 01:21:00,86.616,86.616,86.575,86.577,206399997.0
2005-11-03 01:22:00,86.605,86.631,86.581,86.595,127199997.0
2005-11-03 01:23:00,86.627,86.648,86.603,86.603,151000000.0
2005-11-03 01:24:00,86.623,86.632,86.603,86.603,163799999.0
2005-11-03 01:25:00,86.637,86.638,86.594,86.605,383500001.0
2005-11-03 01:26:00,86.619,86.636,86.587,86.618,158200000.0
2005-11-03 01:27:00,86.641,86.643,86.601,86.617,162200000.0
2005-11-03 01:28:00,86.611,86.64,86.604,86.604,146200000.0
2005-11-03 01:29:00,86.62,86.62,86.598,86.599,167100001.0
2005-11-03 01:30:00,86.605,86.617,86.582,86.593,221300000.0
2005-11-03 01:31:00,86.62,86.63,86.588,86.598,415500000.0
2005-11-03 01:32:00,86.598,86.622,86.591,86.613,211499997.0
2005-11-03 01:33:00,86.624,86.624,86.587,86.597,165500000.0
2005-11-03 01:34:00,86.562,86.605,86.562,86.6,118799999.0
2005-11-03 01:35:00,86.614,86.616,86.572,86.572,127400001.0
2005-11-03 01:36:00,86.585,86.62,86.579,86.615,248499996.0
2005-11-03 01:37:00,86.608,86.616,86.588,86.604,275999998.0
2005-11-03 01:38:00,86.588,86.615,86.585,86.6,236100001.0
2005-11-03 01:39:00,86.614,86.618,86.598,86.6,257400001.0
2005-11-03 01:40:00,86.621,86.624,86.58,86.584,186300000.0
2005-11-03 01:41:00,86.606,86.63,86.595,86.613,277200002.0
2005-11-03 01:42:00,86.596,86.611,86.584,86.61,210100001.0
2005-11-03 01:43:00,86.601,86.619,86.59,86.599,175099999.0
2005-11-03 01:44:00,86.583,86.616,86.561,86.561,127999999.0
2005-11-03 01:45:00,86.59,86.614,86.563,86.563,253999997.0
2005-11-03 01:46:00,86.555,86.591,86.545,86.591,203499998.0
2005-11-03 01:47:00,86.597,86.613,86.574,86.599,166600000.0
2005-11-03 01:48:00,86.566,86.598,86.566,86.595,191400000.0
2005-11-03 01:49:00,86.587,86.607,86.573,86.585,212899995.0
2005-11-03 01:50:00,86.59,86.604,86.568,86.587,179500001.0
2005-11-03 01:51:00,86.588,86.599,86.577,86.58,107700000.0
2005-11-03 01:52:00,86.596,86.612,86.578,86.592,226599999.0
2005-11-03 01:53:00,86.595,86.603,86.57,86.57,137599998.0
2005-11-03 01:54:00,86.591,86.612,86.58,86.597,198899998.0
2005-11-03 01:55:00,86.6,86.615,86.596,86.612,159399999.0
2005-11-03 01:56:00,86.568,86.613,86.553,86.613,98100001.0
2005-11-03 01:57:00,86.599,86.62,86.583,86.593,218800002.0
2005-11-03 01:58:00,86.602,86.605,86.577,86.59,149700001.0
2005-11-03 01:59:00,86.601,86.622,86.567,86.584,418899999.0
2005-11-03 02:00:00,86.594,86.608,86.581,86.602,89599999.0
2005-11-03 02:01:00,86.602,86.619,86.578,86.612,218800002.0
2005-11-03 02:02:00,86.601,86.619,86.577,86.597,196400002.0
2005-11-03 02:03:00,86.596,86.639,86.589,86.617,214500000.0
2005-11-03 02:04:00,86.62,86.638,86.596,86.596,258299994.0
2005-11-03 02:05:00,86.624,86.632,86.595,86.597,213700001.0
2005-11-03 02:06:00,86.605,86.605,86.572,86.572,169699999.0
2005-11-03 02:07:00,86.595,86.622,86.577,86.591,188299997.0
2005-11-03 02:08:00,86.565,86.608,86.555,86.59,251999999.0
2005-11-03 02:09:00,86.608,86.616,86.586,86.614,137600003.0
2005-11-03 02:10:00,86.594,86.623,86.575,86.604,159700000.0
2005-11-03 02:11:00,86.605,86.615,86.586,86.587,217100001.0
2005-11-03 02:12:00,86.587,86.601,86.551,86.551,162800001.0
2005-11-03 02:13:00,86.564,86.582,86.554,86.566,246400003.0
2005-11-03 02:14:00,86.578,86.607,86.575,86.603,146599999.0
2005-11-03 02:15:00,86.588,86.606,86.56,86.576,220399999.0
2005-11-03 02:16:00,86.573,86.601,86.565,86.581,150700000.0
2005-11-03 02:17:00,86.583,86.61,86.574,86.605,203799998.0
2005-11-03 02:18:00,86.595,86.616,86.567,86.585,148200001.0
2005-11-03 02:19:00,86.598,86.609,86.581,86.581,345100004.0
2005-11-03 02:20:00,86.586,86.609,86.576,86.595,163500000.0
2005-11-03 02:21:00,86.598,86.615,86.567,86.608,262099999.0
2005-11-03 02:22:00,86.598,86.622,86.579,86.597,245900000.0
2005-11-03 02:23:00,86.585,86.603,86.565,86.593,224600002.0
2005-11-03 02:24:00,86.567,86.592,86.567,86.581,112000002.0
2005-11-03 02:25:00,86.562,86.604,86.562,86.582,175300000.0
2005-11-03 02:26:00,86.584,86.61,86.566,86.566,128299996.0
2005-11-03 02:27:00,86.585,86.607,86.559,86.582,274899999.0
2005-11-03 02:28:00,86.617,86.626,86.6,86.619,299099997.0
2005-11-03 02:29:00,86.603,86.647,86.593,86.625,224499999.0
2005-11-03 02:30:00,86.618,86.618,86.56,86.568,204800000.0
2005-11-03 02:31:00,86.585,86.591,86.566,86.57,270099997.0
2005-11-03 02:32:00,86.581,86.618,86.581,86.618,244699999.0
2005-11-03 02:33:00,86.61,86.646,86.605,86.641,179800001.0
2005-11-03 02:34:00,86.617,86.651,86.613,86.634,243299999.0
2005-11-03 02:35:00,86.611,86.651,86.608,86.63,186399999.0
2005-11-03 02:36:00,86.631,86.64,86.608,86.608,139699999.0
2005-11-03 02:37:00,86.603,86.646,86.603,86.632,171500001.0
2005-11-03 02:38:00,86.605,86.66,86.597,86.626,229500001.0
2005-11-03 02:39:00,86.648,86.664,86.613,86.634,324100002.0
2005-11-03 02:40:00,86.631,86.664,86.628,86.663,156099998.0
2005-11-03 02:41:00,86.673,86.673,86.644,86.655,254300002.0
2005-11-03 02:42:00,86.65,86.673,86.642,86.659,165599998.0
2005-11-03 02:43:00,86.637,86.659,86.63,86.647,168100001.0
2005-11-03 02:44:00,86.63,86.648,86.623,86.623,106600001.0
2005-11-03 02:45:00,86.646,86.653,86.618,86.618,249900001.0
2005-11-03 02:46:00,86.626,86.643,86.597,86.643,181100003.0
2005-11-03 02:47:00,86.641,86.667,86.621,86.637,186700000.0
2005-11-03 02:48:00,86.616,86.661,86.612,86.645,191599997.0
2005-11-03 02:49:00,86.637,86.647,86.616,86.616,152199998.0
2005-11-03 02:50:00,86.618,86.647,86.605,86.628,238699998.0
2005-11-03 02:51:00,86.642,86.65,86.622,86.632,139100001.0
2005-11-03 02:52:00,86.638,86.638,86.602,86.602,177100001.0
2005-11-03 02:53:00,86.613,86.639,86.605,86.636,207599999.0
2005-11-03 02:54:00,86.631,86.633,86.606,86.61,110700000.0
2005-11-03 02:55:00,86.605,86.626,86.593,86.608,166600001.0
2005-11-03 02:56:00,86.629,86.646,86.612,86.627,246699999.0
2005-11-03 02:57:00,86.655,86.662,86.623,86.649,304899997.0
2005-11-03 02:58:00,86.638,86.643,86.612,86.617,174899999.0
2005-11-03 02:59:00,86.61,86.617,86.593,86.597,171300002.0
2005-11-03 03:00:00,86.588,86.621,86.588,86.61,184599996.0
2005-11-03 03:01:00,86.613,86.613,86.581,86.587,147900001.0
2005-11-03 03:02:00,86.575,86.625,86.57,86.611,323299997.0
2005-11-03 03:03:00,86.61,86.616,86.58,86.601,218499999.0
2005-11-03 03:04:00,86.609,86.635,86.609,86.616,193899999.0
2005-11-03 03:05:00,86.605,86.605,86.579,86.582,209800001.0
2005-11-03 03:06:00,86.573,86.603,86.573,86.603,226399999.0
2005-11-03 03:07:00,86.602,86.621,86.578,86.588,204399995.0
2005-11-03 03:08:00,86.581,86.588,86.559,86.575,271300001.0
2005-11-03 03:09:00,86.562,86.597,86.545,86.597,256500000.0
2005-11-03 03:10:00,86.6,86.6,86.557,86.557,212200001.0
2005-11-03 03:11:00,86.575,86.582,86.559,86.561,148999999.0
2005-11-03 03:12:00,86.563,86.592,86.537,86.577,350399997.0
2005-11-03 03:13:00,86.578,86.607,86.564,86.592,109299999.0
2005-11-03 03:14:00,86.611,86.622,86.58,86.595,202599997.0
2005-11-03 03:15:00,86.592,86.618,86.575,86.605,165899997.0
2005-11-03 03:16:00,86.571,86.618,86.571,86.601,210699999.0
2005-11-03 03:17:00,86.594,86.616,86.586,86.607,231599999.0
2005-11-03 03:18:00,86.588,86.616,86.578,86.598,143299998.0
2005-11-03 03:19:00,86.608,86.624,86.584,86.606,191600002.0
2005-11-03 03:20:00,86.616,86.631,86.591,86.61,327799996.0
2005-11-03 03:21:00,86.602,86.615,86.587,86.607,180999997.0
2005-11-03 03:22:00,86.618,86.625,86.6,86.615,228199999.0
2005-11-03 03:23:00,86.61,86.61,86.581,86.589,160799999.0
2005-11-03 03:24:00,86.604,86.621,86.565,86.565,173299999.0
2005-11-03 03:25:00,86.579,86.607,86.572,86.587,246000002.0
2005-11-03 03:26:00,86.572,86.592,86.552,86.567,218300003.0
2005-11-03 03:27:00,86.602,86.623,86.58,86.601,258999998.0
2005-11-03 03:28:00,86.604,86.615,86.574,86.599,129699997.0
2005-11-03 03:29:00,86.606,86.61,86.581,86.589,281300001.0
2005-11-03 03:30:00,86.615,86.632,86.574,86.591,183700000.0
2005-11-03 03:31:00,86.608,86.624,86.587,86.592,207700001.0
2005-11-03 03:32:00,86.614,86.644,86.604,86.626,206700001.0
2005-11-03 03:33:00,86.614,86.638,86.593,86.617,245800003.0
2005-11-03 03:34:00,86.625,86.634,86.589,86.609,156499998.0
2005-11-03 03:35:00,86.622,86.645,86.594,86.626,183800001.0
2005-11-03 03:36:00,86.596,86.623,86.589,86.609,185599999.0
2005-11-03 03:37:00,86.63,86.642,86.616,86.625,206700001.0
2005-11-03 03:38:00,86.625,86.644,86.625,86.633,135500001.0
2005-11-03 03:39:00,86.636,86.654,86.619,86.626,262399994.0
2005-11-03 03:40:00,86.635,86.642,86.605,86.613,262799996.0
2005-11-03 03:41:00,86.62,86.64,86.62,86.635,245999995.0
2005-11-03 03:42:00,86.628,86.628,86.59,86.59,75200000.0
2005-11-03 03:43:00,86.594,86.623,86.55,86.579,298300002.0
2005-11-03 03:44:00,86.588,86.628,86.578,86.627,304799991.0
2005-11-03 03:45:00,86.604,86.616,86.595,86.609,200900001.0
2005-11-03 03:46:00,86.61,86.618,86.585,86.585,210299999.0
2005-11-03 03:47:00,86.572,86.617,86.572,86.587,252199999.0
2005-11-03 03:48:00,86.63,86.64,86.599,86.612,170299998.0
2005-11-03 03:49:00,86.595,86.621,86.59,86.621,89200000.0
2005-11-03 03:50:00,86.62,86.62,86.591,86.603,204599999.0
2005-11-03 03:51:00,86.579,86.614,86.567,86.609,204600000.0
2005-11-03 03:52:00,86.587,86.605,86.572,86.602,142799999.0
2005-11-03 03:53:00,86.577,86.629,86.577,86.603,184199999.0
2005-11-03 03:54:00,86.595,86.633,86.587,86.633,149000000.0
2005-11-03 03:55:00,86.655,86.658,86.609,86.61,147199999.0
2005-11-03 03:56:00,86.585,86.61,86.568,86.61,194900000.0
2005-11-03 03:57:00,86.583,86.616,86.581,86.616,88300000.0
2005-11-03 03:58:00,86.582,86.611,86.582,86.611,146899999.0
2005-11-03 03:59:00,86.599,86.616,86.58,86.597,165100001.0
2005-11-03 04:00:00,86.596,86.62,86.577,86.615,208099998.0
2005-11-03 04:01:00,86.604,86.633,86.601,86.624,131500000.0
2005-11-03 04:02:00,86.603,86.629,86.585,86.608,109300000.0
2005-11-03 04:03:00,86.632,86.632,86.601,86.601,106000001.0
2005-11-03 04:04:00,86.624,86.624,86.585,86.605,306399998.0
2005-11-03 04:05:00,86.608,86.623,86.598,86.619,152799999.0
2005-11-03 04:06:00,86.593,86.614,86.586,86.587,199500002.0
2005-11-03 04:07:00,86.62,86.62,86.578,86.598,281400000.0
2005-11-03 04:08:00,86.58,86.627,86.58,86.616,164999999.0
2005-11-03 04:09:00,86.611,86.627,86.592,86.599,155600000.0
2005-11-03 04:10:00,86.61,86.61,86.565,86.572,94400000.0
2005-11-03 04:11:00,86.583,86.62,86.568,86.594,236100002.0
2005-11-03 04:12:00,86.565,86.615,86.564,86.615,239900002.0
2005-11-03 04:13:00,86.58,86.62,86.573,86.599,204099998.0
2005-11-03 04:14:00,86.594,86.606,86.58,86.585,194599998.0
2005-11-03 04:15:00,86.592,86.618,86.575,86.577,243299999.0
2005-11-03 04:16:00,86.577,86.613,86.571,86.607,186100000.0
2005-11-03 04:17:00,86.558,86.605,86.555,86.605,154100000.0
2005-11-03 04:18:00,86.592,86.613,86.571,86.586,159799998.0
2005-11-03 04:19:00,86.593,86.616,86.57,86.58,195799999.0
2005-11-03 04:20:00,86.591,86.614,86.587,86.596,252299996.0
2005-11-03 04:21:00,86.59,86.633,86.59,86.599,212400001.0
2005-11-03 04:22:00,86.581,86.605,86.573,86.581,94199999.0
2005-11-03 04:23:00,86.583,86.609,86.573,86.58,256099999.0
2005-11-03 04:24:00,86.556,86.605,86.556,86.605,170200002.0
2005-11-03 04:25:00,86.589,86.604,86.589,86.602,110799998.0
2005-11-03 04:26:00,86.574,86.633,86.571,86.604,207600001.0
2005-11-03 04:27:00,86.6,86.608,86.568,86.588,185400002.0
2005-11-03 04:28:00,86.596,86.623,86.577,86.608,214800004.0
2005-11-03 04:29:00,86.609,86.609,86.561,86.571,186800002.0
2005-11-03 04:30:00,86.585,86.605,86.578,86.603,162600000.0
2005-11-03 04:31:00,86.583,86.606,86.579,86.602,291699999.0
2005-11-03 04:32:00,86.61,86.61,86.585,86.59,147600000.0
2005-11-03 04:33:00,86.607,86.613,86.562,86.579,255599998.0
2005-11-03 04:34:00,86.605,86.62,86.573,86.587,234000000.0
2005-11-03 04:35:00,86.594,86.625,86.569,86.574,242699996.0
2005-11-03 04:36:00,86.575,86.605,86.56,86.59,237599997.0
2005-11-03 04:37:00,86.582,86.641,86.582,86.625,187200001.0
2005-11-03 04:38:00,86.637,86.643,86.612,86.613,119900000.0
2005-11-03 04:39:00,86.626,86.661,86.617,86.643,194299996.0
2005-11-03 04:40:00,86.629,86.648,86.61,86.61,199800000.0
2005-11-03 04:41:00,86.611,86.639,86.605,86.61,206599999.0
2005-11-03 04:42:00,86.603,86.63,86.603,86.629,226699997.0
2005-11-03 04:43:00,86.627,86.629,86.595,86.623,312100002.0
2005-11-03 04:44:00,86.633,86.655,86.618,86.631,156700001.0
2005-11-03 04:45:00,86.637,86.649,86.615,86.621,194700001.0
2005-11-03 04:46:00,86.611,86.635,86.603,86.627,191800001.0
2005-11-03 04:47:00,86.602,86.63,86.601,86.616,201400001.0
2005-11-03 04:48:00,86.598,86.63,86.588,86.63,140200000.0
2005-11-03 04:49:00,86.623,86.661,86.623,86.646,113900001.0
2005-11-03 04:50:00,86.635,86.65,86.617,86.63,217099997.0
2005-11-03 04:51:00,86.644,86.656,86.617,86.617,162200000.0
2005-11-03 04:52:00,86.633,86.643,86.612,86.624,141599999.0
2005-11-03 04:53:00,86.65,86.669,86.639,86.642,255999996.0
2005-11-03 04:54:00,86.648,86.689,86.629,86.653,255299994.0
2005-11-03 04:55:00,86.664,86.676,86.641,86.641,194000001.0
2005-11-03 04:56:00,86.668,86.686,86.65,86.668,99900000.0
2005-11-03 04:57:00,86.672,86.69,86.651,86.662,80800000.0
2005-11-03 04:58:00,86.628,86.668,86.62,86.659,208999996.0
2005-11-03 04:59:00,86.662,86.662,86.626,86.627,70700000.0
2005-11-03 05:00:00,86.674,86.674,86.637,86.646,79800000.0
2005-11-03 05:01:00,86.662,86.667,86.636,86.642,251400000.0
2005-11-03 05:02:00,86.685,86.685,86.646,86.646,207400005.0
2005-11-03 05:03:00,86.663,86.663,86.624,86.651,91600000.0
2005-11-03 05:04:00,86.627,86.654,86.62,86.637,200299998.0
2005-11-03 05:05:00,86.64,86.65,86.602,86.611,177999998.0
2005-11-03 05:06:00,86.622,86.643,86.609,86.615,257100000.0
2005-11-03 05:07:00,86.642,86.649,86.607,86.607,184600001.0
2005-11-03 05:08:00,86.631,86.658,86.626,86.639,123100002.0
2005-11-03 05:09:00,86.638,86.664,86.623,86.635,233600002.0
2005-11-03 05:10:00,86.617,86.644,86.615,86.626,140999998.0
2005-11-03 05:11:00,86.638,86.658,86.622,86.653,271000001.0
2005-11-03 05:12:00,86.631,86.649,86.609,86.63,158199998.0
2005-11-03 05:13:00,86.628,86.653,86.616,86.639,156999998.0
2005-11-03 05:14:00,86.624,86.651,86.614,86.637,229700000.0
2005-11-03 05:15:00,86.648,86.66,86.634,86.655,148100001.0
2005-11-03 05:16:00,86.645,86.653,86.605,86.625,177899998.0
2005-11-03 05:17:00,86.626,86.656,86.61,86.656,318800000.0
2005-11-03 05:18:00,86.643,86.657,86.628,86.629,311699999.0
2005-11-03 05:19:00,86.648,86.648,86.622,86.623,132700001.0
2005-11-03 05:20:00,86.59,86.641,86.59,86.625,165299998.0
2005-11-03 05:21:00,86.614,86.649,86.614,86.626,235800000.0
2005-11-03 05:22:00,86.623,86.649,86.615,86.631,195399998.0
2005-11-03 05:23:00,86.609,86.637,86.602,86.622,238599999.0
2005-11-03 05:24:00,86.641,86.643,86.623,86.623,250900002.0
2005-11-03 05:25:00,86.613,86.658,86.613,86.645,202499999.0
2005-11-03 05:26:00,86.617,86.654,86.614,86.635,149899998.0
2005-11-03 05:27:00,86.64,86.64,86.606,86.61,170999999.0
2005-11-03 05:28:00,86.612,86.638,86.597,86.63,220500005.0
2005-11-03 05:29:00,86.624,86.64,86.603,86.623,242100001.0
2005-11-03 05:30:00,86.631,86.656,86.618,86.646,220499999.0
2005-11-03 05:31:00,86.613,86.665,86.613,86.634,244700000.0
2005-11-03 05:32:00,86.615,86.645,86.603,86.62,140799999.0
2005-11-03 05:33:00,86.665,86.682,86.631,86.641,288400002.0
2005-11-03 05:34:00,86.634,86.669,86.628,86.639,191599996.0
2005-11-03 05:35:00,86.653,86.658,86.635,86.64,141000003.0
2005-11-03 05:36:00,86.622,86.642,86.608,86.629,239899999.0
2005-11-03 05:37:00,86.622,86.648,86.601,86.622,257300002.0
2005-11-03 05:38:00,86.634,86.663,86.623,86.653,293300001.0
2005-11-03 05:39:00,86.631,86.683,86.631,86.655,178800001.0
2005-11-03 05:40:00,86.632,86.673,86.632,86.665,277800004.0
2005-11-03 05:41:00,86.687,86.702,86.632,86.642,279700001.0
2005-11-03 05:42:00,86.624,86.657,86.61,86.633,280799998.0
2005-11-03 05:43:00,86.625,86.657,86.625,86.637,324300002.0
2005-11-03 05:44:00,86.636,86.647,86.608,86.626,154799999.0
2005-11-03 05:45:00,86.667,86.668,86.632,86.647,202999995.0
2005-11-03 05:46:00,86.629,86.668,86.629,86.664,140600001.0
2005-11-03 05:47:00,86.658,86.664,86.63,86.648,139300000.0
2005-11-03 05:48:00,86.651,86.673,86.637,86.645,167500000.0
2005-11-03 05:49:00,86.633,86.685,86.633,86.662,168300003.0
2005-11-03 05:50:00,86.674,86.683,86.643,86.643,140000000.0
2005-11-03 05:51:00,86.657,86.665,86.629,86.639,198900000.0
2005-11-03 05:52:00,86.63,86.66,86.62,86.66,261200003.0
2005-11-03 05:53:00,86.661,86.68,86.633,86.633,149700001.0
2005-11-03 05:54:00,86.642,86.681,86.626,86.649,214499999.0
2005-11-03 05:55:00,86.643,86.663,86.621,86.641,184099996.0
2005-11-03 05:56:00,86.638,86.663,86.626,86.644,240499999.0
2005-11-03 05:57:00,86.671,86.68,86.65,86.656,154500000.0
2005-11-03 05:58:00,86.654,86.679,86.654,86.661,189100001.0
2005-11-03 05:59:00,86.648,86.672,86.641,86.662,105500001.0
2005-11-03 06:00:00,86.648,86.656,86.629,86.635,250999999.0
2005-11-03 06:01:00,86.672,86.673,86.649,86.651,167100002.0
2005-11-03 06:02:00,86.66,86.67,86.642,86.649,117500000.0
2005-11-03 06:03:00,86.672,86.682,86.645,86.664,161099998.0
2005-11-03 06:04:00,86.636,86.666,86.626,86.666,165700000.0
2005-11-03 06:05:00,86.657,86.672,86.641,86.667,197399997.0
2005-11-03 06:06:00,86.667,86.679,86.635,86.647,307700000.0
2005-11-03 06:07:00,86.642,86.664,86.633,86.652,208199997.0
2005-11-03 06:08:00,86.657,86.678,86.643,86.654,157499998.0
2005-11-03 06:09:00,86.654,86.665,86.637,86.663,170099998.0
2005-11-03 06:10:00,86.647,86.66,86.637,86.639,155500000.0
2005-11-03 06:11:00,86.656,86.67,86.64,86.657,203500001.0
2005-11-03 06:12:00,86.661,86.693,86.646,86.67,274799997.0
2005-11-03 06:13:00,86.647,86.679,86.638,86.679,134499999.0
2005-11-03 06:14:00,86.676,86.721,86.658,86.672,253200001.0
2005-11-03 06:15:00,86.666,86.687,86.656,86.687,206700001.0
2005-11-03 06:16:00,86.678,86.699,86.669,86.693,192499998.0
2005-11-03 06:17:00,86.682,86.682,86.644,86.655,100900000.0
2005-11-03 06:18:00,86.687,86.69,86.647,86.652,298499995.0
2005-11-03 06:19:00,86.668,86.695,86.647,86.678,175300000.0
2005-11-03 06:20:00,86.64,86.689,86.64,86.685,201700001.0
2005-11-03 06:21:00,86.68,86.689,86.65,86.655,191100001.0
2005-11-03 06:22:00,86.676,86.682,86.651,86.658,204100000.0
2005-11-03 06:23:00,86.662,86.685,86.659,86.678,148999999.0
2005-11-03 06:24:00,86.663,86.679,86.636,86.636,340700000.0
2005-11-03 06:25:00,86.656,86.672,86.631,86.655,281999999.0
2005-11-03 06:26:00,86.642,86.687,86.642,86.687,244300001.0
2005-11-03 06:27:00,86.648,86.667,86.639,86.657,138300000.0
2005-11-03 06:28:00,86.671,86.686,86.649,86.677,159700002.0
2005-11-03 06:29:00,86.671,86.693,86.653,86.68,233300002.0
2005-11-03 06:30:00,86.656,86.68,86.644,86.666,206199998.0
2005-11-03 06:31:00,86.647,86.695,86.644,86.681,230600001.0
2005-11-03 06:32:00,86.682,86.69,86.662,86.676,67799999.0
2005-11-03 06:33:00,86.676,86.684,86.653,86.653,210400000.0
2005-11-03 06:34:00,86.63,86.683,86.63,86.683,111599998.0
2005-11-03 06:35:00,86.672,86.695,86.66,86.694,159600001.0
2005-11-03 06:36:00,86.696,86.697,86.665,86.665,131599999.0
2005-11-03 06:37:00,86.654,86.696,86.651,86.688,127400001.0
2005-11-03 06:38:00,86.657,86.699,86.657,86.684,234300000.0
2005-11-03 06:39:00,86.652,86.688,86.648,86.663,151800001.0
2005-11-03 06:40:00,86.675,86.701,86.652,86.652,182400000.0
2005-11-03 06:41:00,86.679,86.7,86.656,86.668,286899999.0
2005-11-03 06:42:00,86.684,86.694,86.653,86.662,159600001.0
2005-11-03 06:43:00,86.656,86.671,86.636,86.67,154900000.0
2005-11-03 06:44:00,86.632,86.658,86.628,86.641,176300000.0
2005-11-03 06:45:00,86.632,86.668,86.625,86.631,220699999.0
2005-11-03 06:46:00,86.654,86.654,86.616,86.62,165599997.0
2005-11-03 06:47:00,86.615,86.646,86.61,86.619,255600003.0
2005-11-03 06:48:00,86.631,86.651,86.614,86.618,242600000.0
2005-11-03 06:49:00,86.611,86.651,86.607,86.645,169099996.0
2005-11-03 06:50:00,86.646,86.663,86.63,86.637,92700000.0
2005-11-03 06:51:00,86.638,86.666,86.625,86.65,192999996.0
2005-11-03 06:52:00,86.628,86.647,86.603,86.62,176599998.0
2005-11-03 06:53:00,86.619,86.624,86.589,86.589,198600001.0
2005-11-03 06:54:00,86.625,86.625,86.589,86.589,278199999.0
2005-11-03 06:55:00,86.597,86.616,86.579,86.59,195999998.0
2005-11-03 06:56:00,86.576,86.595,86.562,86.595,207500000.0
2005-11-03 06:57:00,86.584,86.606,86.573,86.603,220999995.0
2005-11-03 06:58:00,86.599,86.615,86.588,86.597,122999998.0
2005-11-03 06:59:00,86.605,86.619,86.59,86.612,107700000.0
2005-11-03 07:00:00,86.603,86.618,86.587,86.592,193899998.0
2005-11-03 07:01:00,86.611,86.622,86.592,86.592,229900000.0
2005-11-03 07:02:00,86.607,86.613,86.59,86.601,337800002.0
2005-11-03 07:03:00,86.591,86.6,86.568,86.588,240399999.0
2005-11-03 07:04:00,86.604,86.604,86.562,86.562,112899999.0
2005-11-03 07:05:00,86.56,86.592,86.56,86.59,290999999.0
2005-11-03 07:06:00,86.596,86.597,86.546,86.557,258599999.0
2005-11-03 07:07:00,86.559,86.585,86.534,86.562,152599999.0
2005-11-03 07:08:00,86.573,86.587,86.562,86.587,156500000.0
2005-11-03 07:09:00,86.559,86.599,86.559,86.573,107000000.0
2005-11-03 07:10:00,86.569,86.588,86.545,86.565,191400002.0
2005-11-03 07:11:00,86.571,86.616,86.561,86.593,171200001.0
2005-11-03 07:12:00,86.593,86.607,86.578,86.594,186099997.0
2005-11-03 07:13:00,86.594,86.602,86.564,86.567,231000001.0
2005-11-03 07:14:00,86.579,86.597,86.577,86.593,136999998.0
2005-11-03 07:15:00,86.582,86.601,86.555,86.562,159700000.0
2005-11-03 07:16:00,86.542,86.59,86.528,86.59,196799996.0
2005-11-03 07:17:00,86.578,86.606,86.572,86.584,182599999.0
2005-11-03 07:18:00,86.578,86.59,86.561,86.583,99000000.0
2005-11-03 07:19:00,86.574,86.608,86.556,86.608,231100003.0
2005-11-03 07:20:00,86.577,86.61,86.577,86.61,143100001.0
2005-11-03 07:21:00,86.587,86.626,86.587,86.613,245200001.0
2005-11-03 07:22:00,86.578,86.623,86.578,86.623,118600000.0
2005-11-03 07:23:00,86.582,86.612,86.581,86.6,94900000.0
2005-11-03 07:24:00,86.59,86.633,86.552,86.614,118400000.0
2005-11-03 07:25:00,86.595,86.621,86.594,86.612,279499998.0
2005-11-03 07:26:00,86.606,86.631,86.591,86.594,253500001.0
2005-11-03 07:27:00,86.592,86.619,86.582,86.586,140300001.0
2005-11-03 07:28:00,86.6,86.607,86.557,86.557,227499997.0
2005-11-03 07:29:00,86.595,86.616,86.581,86.586,136700000.0
2005-11-03 07:30:00,86.578,86.599,86.559,86.566,130699998.0
2005-11-03 07:31:00,86.572,86.591,86.549,86.564,138999998.0
2005-11-03 07:32:00,86.563,86.59,86.563,86.59,204499999.0
2005-11-03 07:33:00,86.578,86.616,86.571,86.596,187699998.0
2005-11-03 07:34:00,86.575,86.612,86.571,86.59,285299996.0
2005-11-03 07:35:00,86.574,86.609,86.574,86.6,248100001.0
2005-11-03 07:36:00,86.608,86.615,86.588,86.597,194000000.0
2005-11-03 07:37:00,86.612,86.646,86.606,86.622,158399999.0
2005-11-03 07:38:00,86.619,86.631,86.6,86.611,216500003.0
2005-11-03 07:39:00,86.63,86.64,86.603,86.627,192099999.0
2005-11-03 07:40:00,86.626,86.64,86.599,86.626,198600006.0
2005-11-03 07:41:00,86.621,86.642,86.585,86.587,153200000.0
2005-11-03 07:42:00,86.61,86.62,86.585,86.585,199699998.0
2005-11-03 07:43:00,86.625,86.625,86.594,86.6,172500001.0
2005-11-03 07:44:00,86.598,86.626,86.589,86.626,138299999.0
2005-11-03 07:45:00,86.602,86.602,86.574,86.579,152699998.0
2005-11-03 07:46:00,86.547,86.601,86.547,86.594,167200001.0
2005-11-03 07:47:00,86.595,86.614,86.587,86.597,165199997.0
2005-11-03 07:48:00,86.576,86.613,86.564,86.591,284499999.0
2005-11-03 07:49:00,86.597,86.611,86.578,86.594,267899998.0
2005-11-03 07:50:00,86.584,86.61,86.55,86.587,246099994.0
2005-11-03 07:51:00,86.607,86.614,86.581,86.589,255799998.0
2005-11-03 07:52:00,86.6,86.619,86.579,86.609,96800001.0
2005-11-03 07:53:00,86.61,86.637,86.595,86.637,125099997.0
2005-11-03 07:54:00,86.608,86.621,86.599,86.62,132900002.0
2005-11-03 07:55:00,86.598,86.627,86.595,86.627,300399998.0
2005-11-03 07:56:00,86.62,86.626,86.596,86.609,219199999.0
2005-11-03 07:57:00,86.613,86.649,86.613,86.649,205200000.0
2005-11-03 07:58:00,86.603,86.63,86.602,86.607,147599998.0
2005-11-03 07:59:00,86.646,86.691,86.637,86.667,134099999.0
2005-11-03 08:00:00,86.684,86.684,86.647,86.668,152599996.0
2005-11-03 08:01:00,86.642,86.658,86.626,86.658,184500000.0
2005-11-03 08:02:00,86.631,86.643,86.615,86.625,116900000.0
2005-11-03 08:03:00,86.613,86.641,86.61,86.641,138600000.0
2005-11-03 08:04:00,86.638,86.653,86.616,86.619,157299998.0
2005-11-03 08:05:00,86.617,86.649,86.607,86.625,339999994.0
2005-11-03 08:06:00,86.623,86.636,86.598,86.598,212499999.0
2005-11-03 08:07:00,86.611,86.643,86.604,86.62,344099999.0
2005-11-03 08:08:00,86.613,86.639,86.605,86.628,147700000.0
2005-11-03 08:09:00,86.602,86.64,86.602,86.618,302499997.0
2005-11-03 08:10:00,86.591,86.656,86.591,86.656,164699999.0
2005-11-03 08:11:00,86.609,86.642,86.609,86.629,115600000.0
2005-11-03 08:12:00,86.614,86.65,86.607,86.642,150499998.0
2005-11-03 08:13:00,86.64,86.654,86.617,86.637,238499997.0
2005-11-03 08:14:00,86.654,86.656,86.633,86.647,224499999.0
2005-11-03 08:15:00,86.635,86.639,86.608,86.626,222199998.0
2005-11-03 08:16:00,86.63,86.644,86.611,86.629,138299999.0
2005-11-03 08:17:00,86.629,86.645,86.612,86.641,152100003.0
2005-11-03 08:18:00,86.63,86.641,86.61,86.62,217099999.0
2005-11-03 08:19:00,86.616,86.644,86.616,86.635,217499998.0
2005-11-03 08:20:00,86.649,86.654,86.624,86.634,198500000.0
2005-11-03 08:21:00,86.638,86.663,86.623,86.638,296200001.0
2005-11-03 08:22:00,86.615,86.662,86.615,86.652,198799999.0
2005-11-03 08:23:00,86.622,86.661,86.622,86.656,116600001.0
2005-11-03 08:24:00,86.623,86.654,86.619,86.654,106300001.0
2005-11-03 08:25:00,86.626,86.64,86.601,86.627,179899999.0
2005-11-03 08:26:00,86.616,86.639,86.597,86.602,263800004.0
2005-11-03 08:27:00,86.627,86.636,86.597,86.597,210900000.0
2005-11-03 08:28:00,86.631,86.647,86.614,86.624,333800000.0
2005-11-03 08:29:00,86.611,86.638,86.604,86.636,130500000.0
2005-11-03 08:30:00,86.635,86.658,86.615,86.617,262999998.0
2005-11-03 08:31:00,86.621,86.641,86.607,86.617,158300000.0
2005-11-03 08:32:00,86.635,86.635,86.606,86.606,185599998.0
2005-11-03 08:33:00,86.611,86.648,86.607,86.631,241999997.0
2005-11-03 08:34:00,86.602,86.645,86.596,86.609,193100000.0
2005-11-03 08:35:00,86.609,86.64,86.605,86.627,225199997.0
2005-11-03 08:36:00,86.607,86.622,86.584,86.605,129100001.0
2005-11-03 08:37:00,86.614,86.633,86.589,86.608,124299999.0
2005-11-03 08:38:00,86.599,86.628,86.591,86.61,168799998.0
2005-11-03 08:39:00,86.6,86.618,86.587,86.601,174700000.0
2005-11-03 08:40:00,86.61,86.625,86.592,86.593,166200000.0
2005-11-03 08:41:00,86.603,86.612,86.588,86.588,206899999.0
2005-11-03 08:42:00,86.593,86.616,86.582,86.612,164900000.0
2005-11-03 08:43:00,86.593,86.631,86.593,86.625,174600000.0
2005-11-03 08:44:00,86.611,86.625,86.596,86.601,196100001.0
2005-11-03 08:45:00,86.631,86.631,86.586,86.59,93000000.0
2005-11-03 08:46:00,86.609,86.619,86.568,86.568,317300000.0
2005-11-03 08:47:00,86.585,86.602,86.569,86.582,160400001.0
2005-11-03 08:48:00,86.583,86.6,86.565,86.583,133800001.0
2005-11-03 08:49:00,86.586,86.604,86.573,86.573,273699997.0
2005-11-03 08:50:00,86.606,86.609,86.584,86.585,117900000.0
2005-11-03 08:51:00,86.585,86.609,86.558,86.579,243500001.0
2005-11-03 08:52:00,86.575,86.617,86.554,86.59,56000000.0
2005-11-03 08:53:00,86.639,86.645,86.608,86.631,131399999.0
2005-11-03 08:54:00,86.638,86.638,86.601,86.612,168500002.0
2005-11-03 08:55:00,86.617,86.645,86.616,86.618,232500001.0
2005-11-03 08:56:00,86.64,86.644,86.619,86.628,194400000.0
2005-11-03 08:57:00,86.638,86.652,86.619,86.625,237999999.0
2005-11-03 08:58:00,86.638,86.638,86.613,86.614,117500000.0
2005-11-03 08:59:00,86.649,86.649,86.623,86.629,187600001.0
2005-11-03 09:00:00,86.608,86.635,86.608,86.633,187499998.0
2005-11-03 09:01:00,86.636,86.652,86.626,86.645,170900001.0
2005-11-03 09:02:00,86.629,86.648,86.609,86.621,192400002.0
2005-11-03 09:03:00,86.629,86.659,86.624,86.643,140099999.0
2005-11-03 09:04:00,86.628,86.653,86.62,86.638,321500000.0
2005-11-03 09:05:00,86.65,86.657,86.63,86.635,215199997.0
2005-11-03 09:06:00,86.635,86.658,86.629,86.658,204199999.0
2005-11-03 09:07:00,86.637,86.657,86.618,86.642,250199998.0
2005-11-03 09:08:00,86.652,86.652,86.622,86.622,151600000.0
2005-11-03 09:09:00,86.641,86.663,86.616,86.639,139400000.0
2005-11-03 09:10:00,86.632,86.645,86.605,86.618,288399997.0
2005-11-03 09:11:00,86.618,86.645,86.604,86.633,188899998.0
2005-11-03 09:12:00,86.578,86.626,86.578,86.626,120700001.0
2005-11-03 09:13:00,86.641,86.656,86.623,86.628,204300000.0
2005-11-03 09:14:00,86.651,86.667,86.638,86.653,106300001.0
2005-11-03 09:15:00,86.64,86.665,86.626,86.633,243499996.0
2005-11-03 09:16:00,86.636,86.636,86.613,86.617,138099998.0
2005-11-03 09:17:00,86.614,86.643,86.6,86.643,156300001.0
2005-11-03 09:18:00,86.649,86.657,86.621,86.621,223399997.0
2005-11-03 09:19:00,86.622,86.641,86.593,86.612,191699999.0
2005-11-03 09:20:00,86.629,86.645,86.617,86.64,142900002.0
2005-11-03 09:21:00,86.653,86.655,86.624,86.627,140800000.0
2005-11-03 09:22:00,86.639,86.651,86.606,86.626,117399999.0
2005-11-03 09:23:00,86.62,86.645,86.606,86.627,185099998.0
2005-11-03 09:24:00,86.636,86.636,86.59,86.608,85299999.0
2005-11-03 09:25:00,86.604,86.625,86.582,86.625,146799999.0
2005-11-03 09:26:00,86.615,86.649,86.615,86.633,309000002.0
2005-11-03 09:27:00,86.625,86.637,86.598,86.616,222300000.0
2005-11-03 09:28:00,86.612,86.651,86.612,86.65,208699995.0
2005-11-03 09:29:00,86.649,86.652,86.624,86.63,198099999.0
2005-11-03 09:30:00,86.633,86.654,86.619,86.625,151000001.0
2005-11-03 09:31:00,86.641,86.658,86.626,86.652,240300000.0
2005-11-03 09:32:00,86.661,86.666,86.627,86.646,216399994.0
2005-11-03 09:33:00,86.65,86.667,86.634,86.66,248999999.0
2005-11-03 09:34:00,86.637,86.672,86.636,86.647,235400000.0
2005-11-03 09:35:00,86.664,86.669,86.649,86.667,168500000.0
2005-11-03 09:36:00,86.643,86.672,86.642,86.662,171900000.0
2005-11-03 09:37:00,86.644,86.661,86.632,86.641,219599998.0
2005-11-03 09:38:00,86.645,86.657,86.616,86.617,255900001.0
2005-11-03 09:39:00,86.608,86.623,86.589,86.61,158599999.0
2005-11-03 09:40:00,86.614,86.631,86.597,86.605,147900000.0
2005-11-03 09:41:00,86.615,86.635,86.599,86.63,156400001.0
2005-11-03 09:42:00,86.645,86.662,86.608,86.608,231500000.0
2005-11-03 09:43:00,86.642,86.652,86.593,86.593,133100000.0
2005-11-03 09:44:00,86.594,86.621,86.582,86.615,290300000.0
2005-11-03 09:45:00,86.618,86.629,86.595,86.596,185799999.0
2005-11-03 09:46:00,86.58,86.636,86.567,86.636,236200000.0
2005-11-03 09:47:00,86.614,86.65,86.608,86.637,197999996.0
2005-11-03 09:48:00,86.612,86.664,86.612,86.65,104500000.0
2005-11-03 09:49:00,86.651,86.651,86.609,86.628,209799999.0
2005-11-03 09:50:00,86.657,86.659,86.632,86.642,124500000.0
2005-11-03 09:51:00,86.632,86.676,86.626,86.636,97400000.0
2005-11-03 09:52:00,86.653,86.683,86.653,86.675,265500000.0
2005-11-03 09:53:00,86.666,86.697,86.661,86.697,233400000.0
2005-11-03 09:54:00,86.681,86.718,86.681,86.704,277400002.0
2005-11-03 09:55:00,86.698,86.717,86.682,86.687,174800004.0
2005-11-03 09:56:00,86.71,86.735,86.71,86.721,236700002.0
2005-11-03 09:57:00,86.706,86.742,86.702,86.722,230000001.0
2005-11-03 09:58:00,86.721,86.721,86.683,86.705,201000002.0
2005-11-03 09:59:00,86.726,86.742,86.708,86.724,185599996.0
2005-11-03 10:00:00,86.734,86.749,86.699,86.712,160300000.0
2005-11-03 10:01:00,86.717,86.732,86.703,86.715,154200001.0
2005-11-03 10:02:00,86.717,86.717,86.688,86.688,130399998.0
2005-11-03 10:03:00,86.694,86.717,86.688,86.706,266900000.0
2005-11-03 10:04:00,86.712,86.722,86.697,86.705,200600000.0
2005-11-03 10:05:00,86.71,86.741,86.707,86.715,286000001.0
2005-11-03 10:06:00,86.721,86.742,86.702,86.706,285800001.0
2005-11-03 10:07:00,86.709,86.713,86.68,86.684,292300002.0
2005-11-03 10:08:00,86.661,86.704,86.643,86.69,173200001.0
2005-11-03 10:09:00,86.696,86.718,86.696,86.706,174400001.0
2005-11-03 10:10:00,86.703,86.716,86.69,86.691,159999998.0
2005-11-03 10:11:00,86.703,86.703,86.676,86.685,135800000.0
2005-11-03 10:12:00,86.698,86.723,86.698,86.717,111899999.0
2005-11-03 10:13:00,86.686,86.713,86.686,86.693,218200000.0
2005-11-03 10:14:00,86.695,86.718,86.686,86.713,128600001.0
2005-11-03 10:15:00,86.69,86.716,86.678,86.685,174200000.0
2005-11-03 10:16:00,86.692,86.719,86.678,86.691,171799999.0
2005-11-03 10:17:00,86.681,86.701,86.664,86.692,260700001.0
2005-11-03 10:18:00,86.671,86.698,86.667,86.698,232099997.0
2005-11-03 10:19:00,86.665,86.704,86.654,86.704,151299999.0
2005-11-03 10:20:00,86.716,86.722,86.692,86.7,197599998.0
2005-11-03 10:21:00,86.717,86.723,86.687,86.698,235800000.0
2005-11-03 10:22:00,86.714,86.737,86.696,86.718,204500000.0
2005-11-03 10:23:00,86.715,86.75,86.7,86.736,141100000.0
2005-11-03 10:24:00,86.7,86.747,86.7,86.723,173199998.0
2005-11-03 10:25:00,86.745,86.745,86.709,86.742,212299997.0
2005-11-03 10:26:00,86.72,86.755,86.72,86.755,138999999.0
2005-11-03 10:27:00,86.759,86.759,86.717,86.735,166000000.0
2005-11-03 10:28:00,86.751,86.751,86.718,86.721,44400000.0
2005-11-03 10:29:00,86.721,86.752,86.71,86.71,249299998.0
2005-11-03 10:30:00,86.708,86.716,86.691,86.691,173099998.0
2005-11-03 10:31:00,86.71,86.712,86.681,86.685,242300001.0
2005-11-03 10:32:00,86.685,86.706,86.672,86.695,180099999.0
2005-11-03 10:33:00,86.698,86.704,86.665,86.665,177100000.0
2005-11-03 10:34:00,86.693,86.706,86.672,86.672,130500001.0
2005-11-03 10:35:00,86.69,86.71,86.674,86.692,248600000.0
2005-11-03 10:36:00,86.684,86.71,86.682,86.696,268700001.0
2005-11-03 10:37:00,86.687,86.708,86.663,86.682,265000004.0
2005-11-03 10:38:00,86.696,86.709,86.669,86.669,229100001.0
2005-11-03 10:39:00,86.702,86.708,86.679,86.689,174600001.0
2005-11-03 10:40:00,86.693,86.726,86.678,86.723,306599994.0
2005-11-03 10:41:00,86.73,86.732,86.691,86.691,180999999.0
2005-11-03 10:42:00,86.701,86.701,86.678,86.681,298099998.0
2005-11-03 10:43:00,86.688,86.691,86.661,86.661,174099996.0
2005-11-03 10:44:00,86.674,86.695,86.655,86.688,315099997.0
2005-11-03 10:45:00,86.681,86.681,86.653,86.653,191200001.0
2005-11-03 10:46:00,86.633,86.667,86.626,86.649,112399996.0
2005-11-03 10:47:00,86.654,86.673,86.65,86.67,272799996.0
2005-11-03 10:48:00,86.689,86.691,86.654,86.665,256000000.0
2005-11-03 10:49:00,86.687,86.694,86.665,86.68,269600002.0
2005-11-03 10:50:00,86.671,86.685,86.627,86.652,103500000.0
2005-11-03 10:51:00,86.655,86.664,86.635,86.643,174099999.0
2005-11-03 10:52:00,86.64,86.662,86.631,86.658,158999998.0
2005-11-03 10:53:00,86.648,86.666,86.635,86.656,216799998.0
2005-11-03 10:54:00,86.672,86.675,86.651,86.653,145700001.0
2005-11-03 10:55:00,86.66,86.664,86.635,86.644,260699999.0
2005-11-03 10:56:00,86.65,86.681,86.639,86.665,243100002.0
2005-11-03 10:57:00,86.661,86.666,86.622,86.631,192200000.0
2005-11-03 10:58:00,86.648,86.676,86.643,86.676,123800000.0
2005-11-03 10:59:00,86.671,86.699,86.671,86.682,201599997.0
2005-11-03 11:00:00,86.668,86.695,86.626,86.685,197599997.0
2005-11-03 11:01:00,86.684,86.701,86.655,86.665,204199999.0
2005-11-03 11:02:00,86.655,86.69,86.655,86.68,110599998.0
2005-11-03 11:03:00,86.675,86.683,86.65,86.664,230799997.0
2005-11-03 11:04:00,86.677,86.681,86.643,86.649,126000000.0
2005-11-03 11:05:00,86.678,86.679,86.64,86.643,238000001.0
2005-11-03 11:06:00,86.659,86.666,86.639,86.651,95800000.0
2005-11-03 11:07:00,86.661,86.664,86.63,86.641,188200000.0
2005-11-03 11:08:00,86.656,86.671,86.629,86.648,229700002.0
2005-11-03 11:09:00,86.65,86.667,86.639,86.667,209699997.0
2005-11-03 11:10:00,86.64,86.661,86.613,86.625,195199996.0
2005-11-03 11:11:00,86.62,86.674,86.605,86.641,176600002.0
2005-11-03 11:12:00,86.653,86.683,86.637,86.669,138599999.0
2005-11-03 11:13:00,86.669,86.688,86.639,86.678,260999997.0
2005-11-03 11:14:00,86.643,86.676,86.63,86.639,223800001.0
2005-11-03 11:15:00,86.685,86.685,86.647,86.649,196099998.0
2005-11-03 11:16:00,86.672,86.692,86.659,86.678,80700002.0
2005-11-03 11:17:00,86.686,86.704,86.678,86.693,203599998.0
2005-11-03 11:18:00,86.659,86.684,86.659,86.674,239499997.0
2005-11-03 11:19:00,86.669,86.675,86.649,86.649,199099997.0
2005-11-03 11:20:00,86.652,86.68,86.634,86.662,175600000.0
2005-11-03 11:21:00,86.68,86.696,86.671,86.694,135400000.0
2005-11-03 11:22:00,86.666,86.689,86.657,86.674,244299996.0
2005-11-03 11:23:00,86.682,86.692,86.663,86.68,161299998.0
2005-11-03 11:24:00,86.681,86.681,86.649,86.65,114500002.0
2005-11-03 11:25:00,86.646,86.667,86.642,86.66,222600002.0
2005-11-03 11:26:00,86.608,86.655,86.601,86.655,140600001.0
2005-11-03 11:27:00,86.656,86.676,86.64,86.653,155800002.0
2005-11-03 11:28:00,86.66,86.676,86.639,86.639,210899996.0
2005-11-03 11:29:00,86.648,86.674,86.647,86.67,178800000.0
2005-11-03 11:30:00,86.659,86.678,86.644,86.676,183100001.0
2005-11-03 11:31:00,86.678,86.691,86.663,86.684,144699999.0
2005-11-03 11:32:00,86.643,86.682,86.643,86.658,202699999.0
2005-11-03 11:33:00,86.663,86.693,86.648,86.668,234100000.0
2005-11-03 11:34:00,86.628,86.647,86.6,86.618,199599998.0
2005-11-03 11:35:00,86.601,86.624,86.576,86.589,183899998.0
2005-11-03 11:36:00,86.633,86.634,86.601,86.619,265700004.0
2005-11-03 11:37:00,86.618,86.633,86.603,86.613,256799998.0
2005-11-03 11:38:00,86.607,86.617,86.586,86.603,196200000.0
2005-11-03 11:39:00,86.608,86.63,86.606,86.624,201199999.0
2005-11-03 11:40:00,86.626,86.629,86.55,86.607,234700000.0
2005-11-03 11:41:00,86.63,86.641,86.614,86.619,203599999.0
2005-11-03 11:42:00,86.628,86.665,86.613,86.629,194300000.0
2005-11-03 11:43:00,86.607,86.631,86.602,86.618,150400000.0
2005-11-03 11:44:00,86.603,86.617,86.584,86.598,195200002.0
2005-11-03 11:45:00,86.597,86.616,86.578,86.615,299699998.0
2005-11-03 11:46:00,86.607,86.633,86.607,86.633,173899999.0
2005-11-03 11:47:00,86.606,86.632,86.592,86.61,142899999.0
2005-11-03 11:48:00,86.615,86.635,86.588,86.604,143900001.0
2005-11-03 11:49:00,86.621,86.643,86.606,86.627,143699998.0
2005-11-03 11:50:00,86.63,86.63,86.601,86.601,93400000.0
2005-11-03 11:51:00,86.612,86.615,86.582,86.601,393699998.0
2005-11-03 11:52:00,86.622,86.624,86.578,86.582,331300002.0
2005-11-03 11:53:00,86.616,86.621,86.592,86.598,164300001.0
2005-11-03 11:54:00,86.611,86.611,86.553,86.583,328299996.0
2005-11-03 11:55:00,86.603,86.631,86.579,86.595,184099999.0
2005-11-03 11:56:00,86.591,86.615,86.581,86.612,182100000.0
2005-11-03 11:57:00,86.598,86.611,86.581,86.602,188300001.0
2005-11-03 11:58:00,86.615,86.626,86.593,86.619,217699996.0
2005-11-03 11:59:00,86.619,86.671,86.619,86.669,217199999.0
2005-11-03 12:00:00,86.671,86.698,86.654,86.672,310099996.0
2005-11-03 12:01:00,86.669,86.686,86.663,86.683,107300000.0
2005-11-03 12:02:00,86.671,86.686,86.665,86.682,195500001.0
2005-11-03 12:03:00,86.654,86.673,86.64,86.673,193499999.0
2005-11-03 12:04:00,86.664,86.688,86.663,86.688,154500001.0
2005-11-03 12:05:00,86.67,86.692,86.666,86.677,123800000.0
2005-11-03 12:06:00,86.667,86.692,86.665,86.692,111900001.0
2005-11-03 12:07:00,86.699,86.703,86.653,86.679,229899999.0
2005-11-03 12:08:00,86.706,86.716,86.687,86.694,280400003.0
2005-11-03 12:09:00,86.673,86.699,86.655,86.68,83900000.0
2005-11-03 12:10:00,86.687,86.719,86.687,86.712,177200000.0
2005-11-03 12:11:00,86.681,86.701,86.664,86.688,158700004.0
2005-11-03 12:12:00,86.691,86.726,86.677,86.725,206699999.0
2005-11-03 12:13:00,86.721,86.721,86.691,86.691,172099999.0
2005-11-03 12:14:00,86.697,86.723,86.695,86.712,278199997.0
2005-11-03 12:15:00,86.701,86.725,86.698,86.707,202500000.0
2005-11-03 12:16:00,86.701,86.741,86.701,86.72,174800001.0
2005-11-03 12:17:00,86.728,86.743,86.72,86.737,167299999.0
2005-11-03 12:18:00,86.733,86.762,86.733,86.751,261999997.0
2005-11-03 12:19:00,86.736,86.764,86.723,86.739,205699999.0
2005-11-03 12:20:00,86.753,86.754,86.718,86.738,290399999.0
2005-11-03 12:21:00,86.742,86.742,86.711,86.711,193700001.0
2005-11-03 12:22:00,86.733,86.76,86.715,86.731,201200003.0
2005-11-03 12:23:00,86.755,86.755,86.712,86.738,171700000.0
2005-11-03 12:24:00,86.745,86.761,86.727,86.729,194900002.0
2005-11-03 12:25:00,86.751,86.785,86.745,86.78,256299999.0
2005-11-03 12:26:00,86.758,86.786,86.747,86.763,148000001.0
2005-11-03 12:27:00,86.735,86.769,86.729,86.754,172399997.0
2005-11-03 12:28:00,86.728,86.783,86.728,86.755,185399999.0
2005-11-03 12:29:00,86.74,86.773,86.718,86.754,164800000.0
2005-11-03 12:30:00,86.747,86.772,86.724,86.74,222199999.0
2005-11-03 12:31:00,86.774,86.779,86.741,86.764,243900000.0
2005-11-03 12:32:00,86.756,86.763,86.73,86.733,235500000.0
2005-11-03 12:33:00,86.74,86.77,86.736,86.752,238499997.0
2005-11-03 12:34:00,86.753,86.766,86.734,86.741,113200001.0
2005-11-03 12:35:00,86.772,86.772,86.743,86.746,204899999.0
2005-11-03 12:36:00,86.752,86.755,86.713,86.736,326200003.0
2005-11-03 12:37:00,86.766,86.767,86.742,86.753,204499999.0
2005-11-03 12:38:00,86.775,86.775,86.744,86.744,194299996.0
2005-11-03 12:39:00,86.768,86.783,86.75,86.767,155100000.0
2005-11-03 12:40:00,86.761,86.785,86.757,86.778,239499997.0
2005-11-03 12:41:00,86.777,86.8,86.771,86.8,164600001.0
2005-11-03 12:42:00,86.783,86.808,86.768,86.78,183200003.0
2005-11-03 12:43:00,86.757,86.814,86.757,86.79,200100002.0
2005-11-03 12:44:00,86.761,86.8,86.761,86.764,155800001.0
2005-11-03 12:45:00,86.802,86.808,86.785,86.796,172300001.0
2005-11-03 12:46:00,86.768,86.804,86.768,86.797,154700001.0
2005-11-03 12:47:00,86.805,86.834,86.765,86.778,117700000.0
2005-11-03 12:48:00,86.803,86.816,86.771,86.797,152500002.0
2005-11-03 12:49:00,86.824,86.845,86.81,86.82,219199998.0
2005-11-03 12:50:00,86.817,86.817,86.794,86.801,187600003.0
2005-11-03 12:51:00,86.793,86.817,86.781,86.786,298899999.0
2005-11-03 12:52:00,86.796,86.811,86.789,86.805,221600001.0
2005-11-03 12:53:00,86.768,86.806,86.762,86.783,139800001.0
2005-11-03 12:54:00,86.781,86.803,86.765,86.775,245699995.0
2005-11-03 12:55:00,86.801,86.806,86.779,86.791,230200001.0
2005-11-03 12:56:00,86.785,86.792,86.766,86.775,143900000.0
2005-11-03 12:57:00,86.767,86.789,86.759,86.76,279900000.0
2005-11-03 12:58:00,86.766,86.782,86.749,86.767,170900003.0
2005-11-03 12:59:00,86.758,86.764,86.74,86.749,230700000.0
2005-11-03 13:00:00,86.72,86.768,86.718,86.768,102700001.0
2005-11-03 13:01:00,86.76,86.774,86.746,86.76,177400004.0
2005-11-03 13:02:00,86.755,86.763,86.72,86.72,236099994.0
2005-11-03 13:03:00,86.739,86.743,86.696,86.714,202200000.0
2005-11-03 13:04:00,86.744,86.751,86.73,86.735,165200001.0
2005-11-03 13:05:00,86.736,86.762,86.735,86.754,206000001.0
2005-11-03 13:06:00,86.723,86.762,86.715,86.743,242999996.0
2005-11-03 13:07:00,86.77,86.77,86.718,86.726,257099999.0
2005-11-03 13:08:00,86.759,86.769,86.717,86.73,204199998.0
2005-11-03 13:09:00,86.742,86.78,86.742,86.767,223200001.0
2005-11-03 13:10:00,86.757,86.781,86.741,86.781,268699997.0
2005-11-03 13:11:00,86.763,86.768,86.74,86.753,139399999.0
2005-11-03 13:12:00,86.754,86.779,86.731,86.766,197600000.0
2005-11-03 13:13:00,86.741,86.766,86.72,86.745,111900000.0
2005-11-03 13:14:00,86.761,86.785,86.728,86.754,206799999.0
2005-11-03 13:15:00,86.769,86.769,86.739,86.747,297100000.0
2005-11-03 13:16:00,86.76,86.791,86.76,86.776,157800001.0
2005-11-03 13:17:00,86.767,86.796,86.767,86.796,192400000.0
2005-11-03 13:18:00,86.755,86.793,86.739,86.776,159299997.0
2005-11-03 13:19:00,86.756,86.805,86.752,86.799,178799998.0
2005-11-03 13:20:00,86.765,86.786,86.751,86.757,199399997.0
2005-11-03 13:21:00,86.799,86.809,86.782,86.782,317500001.0
2005-11-03 13:22:00,86.805,86.828,86.778,86.787,293699997.0
2005-11-03 13:23:00,86.768,86.831,86.768,86.831,228400000.0
2005-11-03 13:24:00,86.791,86.81,86.774,86.791,220600000.0
2005-11-03 13:25:00,86.808,86.831,86.791,86.815,212999997.0
2005-11-03 13:26:00,86.827,86.834,86.805,86.819,138199999.0
2005-11-03 13:27:00,86.835,86.835,86.778,86.786,242599996.0
2005-11-03 13:28:00,86.792,86.813,86.778,86.782,232100002.0
2005-11-03 13:29:00,86.78,86.816,86.78,86.806,109900001.0
2005-11-03 13:30:00,86.774,86.803,86.774,86.788,133000000.0
2005-11-03 13:31:00,86.783,86.805,86.749,86.785,318800000.0
2005-11-03 13:32:00,86.785,86.814,86.768,86.792,132500000.0
2005-11-03 13:33:00,86.809,86.823,86.786,86.796,147399997.0
2005-11-03 13:34:00,86.825,86.838,86.8,86.819,242499999.0
2005-11-03 13:35:00,86.816,86.818,86.788,86.8,174400002.0
2005-11-03 13:36:00,86.791,86.816,86.775,86.792,202600002.0
2005-11-03 13:37:00,86.817,86.843,86.804,86.836,255100000.0
2005-11-03 13:38:00,86.808,86.808,86.775,86.783,136800001.0
2005-11-03 13:39:00,86.791,86.805,86.76,86.784,179099998.0
2005-11-03 13:40:00,86.781,86.84,86.781,86.801,219500002.0
2005-11-03 13:41:00,86.803,86.819,86.774,86.778,190399997.0
2005-11-03 13:42:00,86.776,86.802,86.769,86.79,299199999.0
2005-11-03 13:43:00,86.782,86.845,86.771,86.795,241199996.0
2005-11-03 13:44:00,86.788,86.817,86.784,86.805,176699997.0
2005-11-03 13:45:00,86.806,86.823,86.767,86.805,291700003.0
2005-11-03 13:46:00,86.814,86.832,86.793,86.793,156299998.0
2005-11-03 13:47:00,86.799,86.822,86.788,86.789,127899999.0
2005-11-03 13:48:00,86.789,86.818,86.783,86.789,188600001.0
2005-11-03 13:49:00,86.819,86.838,86.798,86.802,316800000.0
2005-11-03 13:50:00,86.775,86.821,86.775,86.82,189100000.0
2005-11-03 13:51:00,86.807,86.825,86.804,86.804,96399999.0
2005-11-03 13:52:00,86.807,86.83,86.792,86.808,182500000.0
2005-11-03 13:53:00,86.826,86.826,86.786,86.796,208800001.0
2005-11-03 13:54:00,86.802,86.805,86.766,86.77,150199999.0
2005-11-03 13:55:00,86.749,86.797,86.749,86.769,242699998.0
2005-11-03 13:56:00,86.763,86.787,86.753,86.775,197700002.0
2005-11-03 13:57:00,86.784,86.793,86.764,86.784,196000001.0
2005-11-03 13:58:00,86.788,86.796,86.767,86.781,228200000.0
2005-11-03 13:59:00,86.791,86.793,86.759,86.767,220299998.0
2005-11-03 14:00:00,86.771,86.786,86.753,86.786,165100002.0
2005-11-03 14:01:00,86.757,86.779,86.747,86.777,141600002.0
2005-11-03 14:02:00,86.744,86.764,86.731,86.743,194199998.0
2005-11-03 14:03:00,86.753,86.78,86.744,86.756,99100001.0
2005-11-03 14:04:00,86.773,86.792,86.748,86.765,239699997.0
2005-11-03 14:05:00,86.756,86.775,86.751,86.752,152700002.0
2005-11-03 14:06:00,86.745,86.785,86.728,86.739,271300001.0
2005-11-03 14:07:00,86.773,86.786,86.759,86.762,141600000.0
2005-11-03 14:08:00,86.774,86.778,86.756,86.758,147999999.0
2005-11-03 14:09:00,86.771,86.789,86.758,86.762,177700000.0
2005-11-03 14:10:00,86.778,86.78,86.759,86.763,101300000.0
2005-11-03 14:11:00,86.785,86.814,86.78,86.78,140599999.0
2005-11-03 14:12:00,86.776,86.791,86.759,86.769,146400000.0
2005-11-03 14:13:00,86.769,86.802,86.768,86.802,161900001.0
2005-11-03 14:14:00,86.786,86.806,86.769,86.795,220300002.0
2005-11-03 14:15:00,86.787,86.793,86.764,86.778,243399999.0
2005-11-03 14:16:00,86.752,86.79,86.752,86.766,289299999.0
2005-11-03 14:17:00,86.766,86.793,86.766,86.79,213300000.0
2005-11-03 14:18:00,86.754,86.779,86.739,86.748,136200001.0
2005-11-03 14:19:00,86.775,86.785,86.736,86.752,215500001.0
2005-11-03 14:20:00,86.759,86.773,86.731,86.752,194199995.0
2005-11-03 14:21:00,86.74,86.763,86.723,86.763,77300000.0
2005-11-03 14:22:00,86.779,86.781,86.752,86.763,239999999.0
2005-11-03 14:23:00,86.749,86.772,86.735,86.767,96300000.0
2005-11-03 14:24:00,86.776,86.779,86.746,86.746,226700000.0
2005-11-03 14:25:00,86.759,86.78,86.724,86.724,95600000.0
2005-11-03 14:26:00,86.77,86.77,86.727,86.738,100300000.0
2005-11-03 14:27:00,86.722,86.777,86.721,86.758,146400000.0
2005-11-03 14:28:00,86.742,86.77,86.725,86.75,176599995.0
2005-11-03 14:29:00,86.784,86.789,86.749,86.756,187600000.0
2005-11-03 14:30:00,86.729,86.78,86.729,86.775,258499998.0
2005-11-03 14:31:00,86.762,86.771,86.749,86.75,156199997.0
2005-11-03 14:32:00,86.762,86.778,86.756,86.778,134700000.0
2005-11-03 14:33:00,86.745,86.774,86.729,86.729,155900002.0
2005-11-03 14:34:00,86.743,86.77,86.732,86.761,212300002.0
2005-11-03 14:35:00,86.755,86.76,86.736,86.74,116999999.0
2005-11-03 14:36:00,86.748,86.762,86.722,86.725,174800002.0
2005-11-03 14:37:00,86.745,86.748,86.717,86.733,205799995.0
2005-11-03 14:38:00,86.754,86.754,86.718,86.718,235099997.0
2005-11-03 14:39:00,86.738,86.756,86.724,86.743,142500001.0
2005-11-03 14:40:00,86.732,86.747,86.717,86.735,226599996.0
2005-11-03 14:41:00,86.704,86.737,86.682,86.728,143599999.0
2005-11-03 14:42:00,86.723,86.751,86.723,86.742,262099998.0
2005-11-03 14:43:00,86.744,86.755,86.727,86.727,177899997.0
2005-11-03 14:44:00,86.708,86.74,86.702,86.725,221499996.0
2005-11-03 14:45:00,86.73,86.745,86.704,86.705,225200003.0
2005-11-03 14:46:00,86.708,86.718,86.682,86.699,198800000.0
2005-11-03 14:47:00,86.702,86.726,86.698,86.718,211700002.0
2005-11-03 14:48:00,86.695,86.728,86.695,86.722,157000000.0
2005-11-03 14:49:00,86.71,86.742,86.703,86.723,182199999.0
2005-11-03 14:50:00,86.704,86.763,86.704,86.737,184200000.0
2005-11-03 14:51:00,86.735,86.735,86.7,86.7,251799998.0
2005-11-03 14:52:00,86.712,86.748,86.704,86.748,184199999.0
2005-11-03 14:53:00,86.72,86.743,86.714,86.728,239199993.0
2005-11-03 14:54:00,86.712,86.719,86.676,86.676,240800000.0
2005-11-03 14:55:00,86.677,86.699,86.676,86.695,242200000.0
2005-11-03 14:56:00,86.666,86.686,86.653,86.658,143599999.0
2005-11-03 14:57:00,86.681,86.71,86.663,86.682,161899998.0
2005-11-03 14:58:00,86.679,86.698,86.678,86.698,117600001.0
2005-11-03 14:59:00,86.698,86.728,86.663,86.708,171900001.0
2005-11-03 15:00:00,86.732,86.74,86.713,86.723,280299999.0
2005-11-03 15:01:00,86.736,86.741,86.701,86.721,228700001.0
2005-11-03 15:02:00,86.714,86.733,86.696,86.722,187799997.0
2005-11-03 15:03:00,86.708,86.74,86.708,86.74,151899998.0
2005-11-03 15:04:00,86.717,86.766,86.694,86.749,241399999.0
2005-11-03 15:05:00,86.73,86.745,86.706,86.737,283299999.0
2005-11-03 15:06:00,86.737,86.737,86.699,86.705,223800000.0
2005-11-03 15:07:00,86.717,86.761,86.666,86.742,225399999.0
2005-11-03 15:08:00,86.751,86.78,86.751,86.773,198899998.0
2005-11-03 15:09:00,86.759,86.769,86.731,86.743,260399997.0
2005-11-03 15:10:00,86.76,86.763,86.718,86.734,196599998.0
2005-11-03 15:11:00,86.718,86.74,86.704,86.718,168700001.0
2005-11-03 15:12:00,86.736,86.74,86.715,86.716,198199999.0
2005-11-03 15:13:00,86.712,86.73,86.706,86.727,209100003.0
2005-11-03 15:14:00,86.742,86.748,86.721,86.735,141200002.0
2005-11-03 15:15:00,86.732,86.755,86.732,86.746,138300001.0
2005-11-03 15:16:00,86.741,86.805,86.741,86.779,184200000.0
2005-11-03 15:17:00,86.769,86.792,86.753,86.788,216100001.0
2005-11-03 15:18:00,86.779,86.792,86.763,86.78,267299997.0
2005-11-03 15:19:00,86.752,86.781,86.745,86.774,218799998.0
2005-11-03 15:20:00,86.762,86.777,86.743,86.763,177900000.0
2005-11-03 15:21:00,86.757,86.759,86.73,86.739,237600002.0
2005-11-03 15:22:00,86.717,86.742,86.704,86.742,232800002.0
2005-11-03 15:23:00,86.736,86.751,86.72,86.728,206300001.0
2005-11-03 15:24:00,86.725,86.742,86.709,86.725,169399998.0
2005-11-03 15:25:00,86.722,86.733,86.701,86.708,234599996.0
2005-11-03 15:26:00,86.712,86.725,86.697,86.708,307200004.0
2005-11-03 15:27:00,86.708,86.715,86.682,86.695,174000000.0
2005-11-03 15:28:00,86.707,86.724,86.695,86.704,152000001.0
2005-11-03 15:29:00,86.725,86.735,86.708,86.735,224399998.0
2005-11-03 15:30:00,86.704,86.733,86.689,86.719,221300003.0
2005-11-03 15:31:00,86.71,86.728,86.703,86.72,169600000.0
2005-11-03 15:32:00,86.714,86.747,86.714,86.744,116600002.0
2005-11-03 15:33:00,86.747,86.758,86.728,86.728,173899997.0
2005-11-03 15:34:00,86.741,86.759,86.726,86.748,190300000.0
2005-11-03 15:35:00,86.747,86.755,86.718,86.718,195499999.0
2005-11-03 15:36:00,86.688,86.716,86.686,86.698,220599996.0
2005-11-03 15:37:00,86.683,86.701,86.656,86.669,193299997.0
2005-11-03 15:38:00,86.671,86.693,86.661,86.693,112600001.0
2005-11-03 15:39:00,86.673,86.722,86.673,86.721,221200000.0
2005-11-03 15:40:00,86.718,86.737,86.646,86.71,265099997.0
2005-11-03 15:41:00,86.667,86.7,86.625,86.642,105200001.0
2005-11-03 15:42:00,86.628,86.633,86.603,86.608,168199999.0
2005-11-03 15:43:00,86.618,86.667,86.618,86.666,276600001.0
2005-11-03 15:44:00,86.667,86.667,86.624,86.624,232400001.0
2005-11-03 15:45:00,86.653,86.653,86.611,86.611,315900003.0
2005-11-03 15:46:00,86.642,86.662,86.625,86.643,219500000.0
2005-11-03 15:47:00,86.662,86.717,86.662,86.717,260100001.0
2005-11-03 15:48:00,86.706,86.727,86.701,86.71,134099998.0
2005-11-03 15:49:00,86.694,86.712,86.684,86.712,229100000.0
2005-11-03 15:50:00,86.719,86.736,86.697,86.72,182399999.0
2005-11-03 15:51:00,86.717,86.737,86.699,86.725,98200001.0
2005-11-03 15:52:00,86.723,86.723,86.689,86.698,204600001.0
2005-11-03 15:53:00,86.713,86.728,86.7,86.702,120400001.0
2005-11-03 15:54:00,86.716,86.744,86.702,86.729,170500001.0
2005-11-03 15:55:00,86.736,86.74,86.711,86.711,143099998.0
2005-11-03 15:56:00,86.698,86.721,86.694,86.708,256999999.0
2005-11-03 15:57:00,86.725,86.732,86.709,86.713,180800001.0
2005-11-03 15:58:00,86.729,86.729,86.69,86.69,259800001.0
2005-11-03 15:59:00,86.674,86.711,86.674,86.705,106400000.0
2005-11-03 16:00:00,86.671,86.708,86.671,86.695,337399993.0
2005-11-03 16:01:00,86.681,86.705,86.676,86.697,168400001.0
2005-11-03 16:02:00,86.702,86.702,86.666,86.666,101200001.0
2005-11-03 16:03:00,86.664,86.683,86.649,86.668,209999998.0
2005-11-03 16:04:00,86.675,86.685,86.659,86.66,154400001.0
2005-11-03 16:05:00,86.677,86.69,86.647,86.655,160199999.0
2005-11-03 16:06:00,86.648,86.67,86.645,86.67,120300000.0
2005-11-03 16:07:00,86.658,86.683,86.656,86.683,167500000.0
2005-11-03 16:08:00,86.687,86.7,86.656,86.677,159600002.0
2005-11-03 16:09:00,86.677,86.698,86.671,86.692,220899999.0
2005-11-03 16:10:00,86.672,86.689,86.663,86.67,142500001.0
2005-11-03 16:11:00,86.667,86.7,86.649,86.68,109200000.0
2005-11-03 16:12:00,86.701,86.708,86.658,86.663,107900000.0
2005-11-03 16:13:00,86.644,86.673,86.64,86.66,221799997.0
2005-11-03 16:14:00,86.65,86.723,86.639,86.692,196700000.0
2005-11-03 16:15:00,86.683,86.712,86.678,86.712,173000002.0
2005-11-03 16:16:00,86.713,86.738,86.69,86.713,300100000.0
2005-11-03 16:17:00,86.711,86.744,86.7,86.726,316299998.0
2005-11-03 16:18:00,86.722,86.722,86.656,86.656,223700001.0
2005-11-03 16:19:00,86.68,86.688,86.666,86.666,198399999.0
2005-11-03 16:20:00,86.694,86.734,86.685,86.716,235099999.0
2005-11-03 16:21:00,86.712,86.729,86.695,86.713,228300003.0
2005-11-03 16:22:00,86.71,86.726,86.694,86.714,232400002.0
2005-11-03 16:23:00,86.71,86.721,86.699,86.717,224600000.0
2005-11-03 16:24:00,86.704,86.72,86.694,86.707,55500000.0
2005-11-03 16:25:00,86.707,86.752,86.691,86.691,225299996.0
2005-11-03 16:26:00,86.682,86.7,86.66,86.7,235000000.0
2005-11-03 16:27:00,86.697,86.697,86.666,86.678,258000000.0
2005-11-03 16:28:00,86.672,86.691,86.663,86.673,115799999.0
2005-11-03 16:29:00,86.645,86.667,86.608,86.622,202099998.0
2005-11-03 16:30:00,86.625,86.633,86.6,86.618,288799999.0
2005-11-03 16:31:00,86.617,86.651,86.617,86.65,220299997.0
2005-11-03 16:32:00,86.649,86.663,86.626,86.638,159999999.0
2005-11-03 16:33:00,86.642,86.649,86.619,86.627,246000000.0
2005-11-03 16:34:00,86.635,86.669,86.633,86.669,163699999.0
2005-11-03 16:35:00,86.668,86.673,86.649,86.658,157200002.0
2005-11-03 16:36:00,86.639,86.68,86.63,86.642,189499999.0
2005-11-03 16:37:00,86.637,86.65,86.611,86.638,147500000.0
2005-11-03 16:38:00,86.632,86.636,86.605,86.623,168700001.0
2005-11-03 16:39:00,86.659,86.659,86.616,86.616,345199999.0
2005-11-03 16:40:00,86.629,86.636,86.607,86.618,212199998.0
2005-11-03 16:41:00,86.611,86.646,86.607,86.646,182400002.0
2005-11-03 16:42:00,86.63,86.645,86.617,86.642,220499999.0
2005-11-03 16:43:00,86.642,86.651,86.618,86.634,85100000.0
2005-11-03 16:44:00,86.648,86.648,86.626,86.632,139000003.0
2005-11-03 16:45:00,86.635,86.656,86.634,86.653,181399998.0
2005-11-03 16:46:00,86.645,86.663,86.617,86.645,215799998.0
2005-11-03 16:47:00,86.663,86.663,86.628,86.637,126400002.0
2005-11-03 16:48:00,86.631,86.649,86.615,86.634,247500000.0
2005-11-03 16:49:00,86.632,86.645,86.618,86.638,251399999.0
2005-11-03 16:50:00,86.642,86.655,86.623,86.628,186699999.0
2005-11-03 16:51:00,86.656,86.666,86.631,86.631,135799998.0
2005-11-03 16:52:00,86.607,86.631,86.596,86.625,172500001.0
2005-11-03 16:53:00,86.632,86.64,86.603,86.618,227299995.0
2005-11-03 16:54:00,86.63,86.673,86.63,86.653,178700002.0
2005-11-03 16:55:00,86.606,86.642,86.606,86.634,132400000.0
2005-11-03 16:56:00,86.605,86.625,86.598,86.621,95999999.0
2005-11-03 16:57:00,86.623,86.654,86.608,86.619,252299998.0
2005-11-03 16:58:00,86.623,86.641,86.598,86.598,198100000.0
2005-11-03 16:59:00,86.586,86.594,86.556,86.559,196199999.0
2005-11-03 17:00:00,86.572,86.605,86.572,86.596,172200001.0
2005-11-03 17:01:00,86.607,86.683,86.594,86.652,255299998.0
2005-11-03 17:02:00,86.655,86.678,86.647,86.661,131699999.0
2005-11-03 17:03:00,86.664,86.668,86.628,86.636,233399998.0
2005-11-03 17:04:00,86.677,86.712,86.676,86.688,216299999.0
2005-11-03 17:05:00,86.675,86.702,86.674,86.701,214999998.0
2005-11-03 17:06:00,86.711,86.711,86.68,86.694,149000001.0
2005-11-03 17:07:00,86.658,86.675,86.641,86.664,230199998.0
2005-11-03 17:08:00,86.677,86.684,86.65,86.652,201900001.0
2005-11-03 17:09:00,86.658,86.665,86.63,86.63,142400000.0
2005-11-03 17:10:00,86.658,86.673,86.647,86.672,179599999.0
2005-11-03 17:11:00,86.671,86.679,86.644,86.66,215899997.0
2005-11-03 17:12:00,86.663,86.706,86.654,86.686,145600000.0
2005-11-03 17:13:00,86.682,86.701,86.667,86.693,272000001.0
2005-11-03 17:14:00,86.672,86.688,86.667,86.686,165599997.0
2005-11-03 17:15:00,86.692,86.699,86.668,86.671,252899999.0
2005-11-03 17:16:00,86.682,86.701,86.667,86.677,271200001.0
2005-11-03 17:17:00,86.678,86.693,86.654,86.675,98000000.0
2005-11-03 17:18:00,86.68,86.68,86.655,86.667,160900002.0
2005-11-03 17:19:00,86.67,86.692,86.655,86.661,168800000.0
2005-11-03 17:20:00,86.681,86.692,86.652,86.676,167699999.0
2005-11-03 17:21:00,86.694,86.706,86.675,86.684,237300001.0
2005-11-03 17:22:00,86.685,86.703,86.67,86.688,150800002.0
2005-11-03 17:23:00,86.686,86.687,86.654,86.67,164399999.0
2005-11-03 17:24:00,86.656,86.673,86.645,86.672,206600002.0
2005-11-03 17:25:00,86.675,86.687,86.659,86.67,291500001.0
2005-11-03 17:26:00,86.66,86.685,86.646,86.68,141699998.0
2005-11-03 17:27:00,86.683,86.704,86.666,86.672,236499999.0
2005-11-03 17:28:00,86.693,86.725,86.693,86.722,191600000.0
2005-11-03 17:29:00,86.714,86.747,86.712,86.747,181600000.0
2005-11-03 17:30:00,86.744,86.766,86.732,86.743,272199999.0
2005-11-03 17:31:00,86.739,86.752,86.702,86.702,130200000.0
2005-11-03 17:32:00,86.699,86.71,86.668,86.695,123800000.0
2005-11-03 17:33:00,86.702,86.702,86.655,86.678,197499998.0
2005-11-03 17:34:00,86.697,86.705,86.676,86.683,289200001.0
2005-11-03 17:35:00,86.696,86.712,86.662,86.694,218899999.0
2005-11-03 17:36:00,86.699,86.705,86.675,86.696,205499996.0
2005-11-03 17:37:00,86.685,86.697,86.673,86.695,211699999.0
2005-11-03 17:38:00,86.682,86.701,86.675,86.698,159099998.0
2005-11-03 17:39:00,86.696,86.71,86.676,86.682,155500000.0
2005-11-03 17:40:00,86.693,86.718,86.673,86.718,117200000.0
2005-11-03 17:41:00,86.727,86.727,86.688,86.688,344100000.0
2005-11-03 17:42:00,86.708,86.747,86.693,86.727,153200002.0
2005-11-03 17:43:00,86.741,86.742,86.714,86.724,157000000.0
2005-11-03 17:44:00,86.728,86.734,86.671,86.702,244900000.0
2005-11-03 17:45:00,86.71,86.738,86.692,86.702,252800001.0
2005-11-03 17:46:00,86.708,86.723,86.703,86.716,85900000.0
2005-11-03 17:47:00,86.694,86.735,86.694,86.735,243699997.0
2005-11-03 17:48:00,86.722,86.745,86.706,86.722,165400001.0
2005-11-03 17:49:00,86.717,86.74,86.703,86.718,154300002.0
2005-11-03 17:50:00,86.718,86.728,86.672,86.682,202799999.0
2005-11-03 17:51:00,86.7,86.713,86.682,86.698,267299999.0
2005-11-03 17:52:00,86.688,86.713,86.681,86.713,179400000.0
2005-11-03 17:53:00,86.722,86.722,86.681,86.693,194600003.0
2005-11-03 17:54:00,86.735,86.749,86.724,86.724,136900002.0
2005-11-03 17:55:00,86.723,86.755,86.704,86.731,190299999.0
2005-11-03 17:56:00,86.742,86.772,86.742,86.768,145400001.0
2005-11-03 17:57:00,86.765,86.789,86.754,86.789,169799999.0
2005-11-03 17:58:00,86.79,86.79,86.754,86.754,258199998.0
2005-11-03 17:59:00,86.773,86.794,86.759,86.761,349100000.0
2005-11-03 18:00:00,86.758,86.777,86.725,86.754,329100003.0
2005-11-03 18:01:00,86.772,86.777,86.741,86.753,1139099994.0
2005-11-03 18:02:00,86.766,86.791,86.751,86.781,1915499994.0
2005-11-03 18:03:00,86.72,86.76,86.68,86.72,1592099994.0
2005-11-03 18:04:00,86.782,86.802,86.747,86.747,1592099994.0
2005-11-03 18:05:00,86.737,86.774,86.718,86.757,1937499995.0
2005-11-03 18:06:00,86.75,86.758,86.705,86.755,1808299992.0
2005-11-03 18:07:00,86.744,86.786,86.731,86.758,1990099998.0
2005-11-03 18:08:00,86.82,86.85,86.8,86.82,1628600001.0
2005-11-03 18:09:00,86.731,86.753,86.711,86.752,1628600001.0
2005-11-03 18:10:00,86.744,86.76,86.719,86.76,1760199998.0
2005-11-03 18:11:00,86.75,86.769,86.725,86.755,812399999.0
2005-11-03 18:12:00,86.741,86.76,86.727,86.741,1235899997.0
2005-11-03 18:13:00,86.695,86.741,86.695,86.74,1478600000.0
2005-11-03 18:14:00,86.748,86.781,86.717,86.757,1545699998.0
2005-11-03 18:15:00,86.76,86.79,86.73,86.77,637999999.0
2005-11-03 18:16:00,86.78,86.82,86.74,86.76,637999999.0
2005-11-03 18:17:00,86.76,86.76,86.727,86.727,637999999.0
2005-11-03 18:18:00,86.74,86.76,86.714,86.742,1070000001.0
2005-11-03 18:19:00,86.728,86.757,86.714,86.732,1863000006.0
2005-11-03 18:20:00,86.757,86.762,86.717,86.717,1875299981.0
2005-11-03 18:21:00,86.727,86.734,86.689,86.705,1728500001.0
2005-11-03 18:22:00,86.713,86.732,86.685,86.732,1509599995.0
2005-11-03 18:23:00,86.8,86.83,86.75,86.78,1518699996.0
2005-11-03 18:24:00,86.742,86.752,86.717,86.739,1518699996.0
2005-11-03 18:25:00,86.726,86.747,86.7,86.711,2069199993.0
2005-11-03 18:26:00,86.744,86.76,86.73,86.733,1570499998.0
2005-11-03 18:27:00,86.751,86.766,86.718,86.737,1418099999.0
2005-11-03 18:28:00,86.734,86.761,86.72,86.733,944300004.0
2005-11-03 18:29:00,86.738,86.762,86.715,86.757,1443199987.0
2005-11-03 18:30:00,86.729,86.76,86.725,86.747,723799996.0
2005-11-03 18:31:00,86.744,86.769,86.726,86.745,1034400001.0
2005-11-03 18:32:00,86.728,86.756,86.716,86.728,1674199992.0
2005-11-03 18:33:00,86.701,86.732,86.69,86.714,1754799998.0
2005-11-03 18:34:00,86.718,86.732,86.678,86.678,1761600006.0
2005-11-03 18:35:00,86.723,86.744,86.71,86.734,1538899993.0
2005-11-03 18:36:00,86.711,86.733,86.661,86.733,1450200000.0
2005-11-03 18:37:00,86.722,86.735,86.704,86.73,1055400007.0
2005-11-03 18:38:00,86.74,86.748,86.715,86.715,742000001.0
2005-11-03 18:39:00,86.722,86.735,86.696,86.709,448500000.0
2005-11-03 18:40:00,86.705,86.721,86.685,86.693,666200003.0
2005-11-03 18:41:00,86.707,86.708,86.677,86.678,705299999.0
2005-11-03 18:42:00,86.667,86.715,86.667,86.694,724699998.0
2005-11-03 18:43:00,86.693,86.705,86.666,86.67,1238899990.0
2005-11-03 18:44:00,86.667,86.708,86.664,86.695,775999995.0
2005-11-03 18:45:00,86.683,86.71,86.662,86.695,955399998.0
2005-11-03 18:46:00,86.687,86.728,86.687,86.723,597099997.0
2005-11-03 18:47:00,86.703,86.737,86.695,86.737,393600000.0
2005-11-03 18:48:00,86.709,86.728,86.705,86.717,602299997.0
2005-11-03 18:49:00,86.73,86.756,86.71,86.723,709600001.0
2005-11-03 18:50:00,86.745,86.754,86.721,86.721,1071900000.0
2005-11-03 18:51:00,86.717,86.748,86.717,86.74,445199998.0
2005-11-03 18:52:00,86.726,86.739,86.691,86.705,808699993.0
2005-11-03 18:53:00,86.686,86.706,86.669,86.693,777599996.0
2005-11-03 18:54:00,86.673,86.698,86.647,86.678,1045100004.0
2005-11-03 18:55:00,86.667,86.714,86.654,86.684,1103199995.0
2005-11-03 18:56:00,86.703,86.728,86.683,86.707,654399993.0
2005-11-03 18:57:00,86.715,86.726,86.688,86.707,457399993.0
2005-11-03 18:58:00,86.715,86.73,86.692,86.698,1264699995.0
2005-11-03 18:59:00,86.717,86.723,86.695,86.697,737599996.0
2005-11-03 19:00:00,86.697,86.699,86.661,86.675,706299998.0
2005-11-03 19:01:00,86.675,86.705,86.646,86.696,447800000.0
2005-11-03 19:02:00,86.691,86.707,86.673,86.697,279800000.0
2005-11-03 19:03:00,86.695,86.697,86.659,86.679,666200000.0
2005-11-03 19:04:00,86.713,86.754,86.698,86.733,564499997.0
2005-11-03 19:05:00,86.772,86.798,86.746,86.746,354500001.0
2005-11-03 19:06:00,86.759,86.799,86.752,86.793,404500000.0
2005-11-03 19:07:00,86.78,86.803,86.766,86.775,1073899998.0
2005-11-03 19:08:00,86.771,86.785,86.752,86.77,829599998.0
2005-11-03 19:09:00,86.768,86.788,86.744,86.756,659399994.0
2005-11-03 19:10:00,86.777,86.78,86.754,86.757,649100010.0
2005-11-03 19:11:00,86.775,86.78,86.748,86.748,180700000.0
2005-11-03 19:12:00,86.751,86.751,86.711,86.741,317599999.0
2005-11-03 19:13:00,86.74,86.763,86.713,86.726,447199996.0
2005-11-03 19:14:00,86.734,86.758,86.731,86.753,534399994.0
2005-11-03 19:15:00,86.755,86.758,86.722,86.741,587399997.0
2005-11-03 19:16:00,86.735,86.769,86.733,86.755,299200000.0
2005-11-03 19:17:00,86.752,86.753,86.727,86.741,690900000.0
2005-11-03 19:18:00,86.75,86.756,86.712,86.725,499199997.0
2005-11-03 19:19:00,86.721,86.755,86.706,86.73,404300002.0
2005-11-03 19:20:00,86.743,86.743,86.702,86.722,309700000.0
2005-11-03 19:21:00,86.728,86.774,86.71,86.757,269099998.0
2005-11-03 19:22:00,86.741,86.761,86.689,86.761,232599999.0
2005-11-03 19:23:00,86.754,86.765,86.73,86.756,1672899995.0
2005-11-03 19:24:00,86.751,86.761,86.718,86.738,537999996.0
2005-11-03 19:25:00,86.743,86.769,86.714,86.738,885200004.0
2005-11-03 19:26:00,86.733,86.747,86.715,86.715,1313599999.0
2005-11-03 19:27:00,86.711,86.755,86.699,86.743,1076199998.0
2005-11-03 19:28:00,86.735,86.735,86.687,86.692,438300001.0
2005-11-03 19:29:00,86.663,86.689,86.655,86.689,553699993.0
2005-11-03 19:30:00,86.675,86.69,86.641,86.675,818500004.0
2005-11-03 19:31:00,86.657,86.695,86.645,86.675,575300002.0
2005-11-03 19:32:00,86.667,86.684,86.655,86.673,818899992.0
2005-11-03 19:33:00,86.646,86.673,86.613,86.634,779100005.0
2005-11-03 19:34:00,86.672,86.703,86.668,86.687,909399998.0
2005-11-03 19:35:00,86.681,86.698,86.662,86.68,763099997.0
2005-11-03 19:36:00,86.667,86.69,86.66,86.665,552000004.0
2005-11-03 19:37:00,86.69,86.695,86.661,86.677,220299997.0
2005-11-03 19:38:00,86.664,86.682,86.643,86.656,1079099996.0
2005-11-03 19:39:00,86.64,86.67,86.617,86.637,769999997.0
2005-11-03 19:40:00,86.66,86.66,86.618,86.618,541299997.0
2005-11-03 19:41:00,86.606,86.626,86.588,86.601,756000004.0
2005-11-03 19:42:00,86.588,86.622,86.576,86.582,604000000.0
2005-11-03 19:43:00,86.585,86.626,86.571,86.607,381399998.0
2005-11-03 19:44:00,86.618,86.618,86.582,86.582,520700002.0
2005-11-03 19:45:00,86.596,86.604,86.553,86.589,421300000.0
2005-11-03 19:46:00,86.575,86.601,86.566,86.601,402100004.0
2005-11-03 19:47:00,86.585,86.612,86.564,86.592,152999999.0
2005-11-03 19:48:00,86.611,86.629,86.578,86.61,841600000.0
2005-11-03 19:49:00,86.597,86.612,86.567,86.589,583000002.0
2005-11-03 19:50:00,86.598,86.622,86.578,86.598,332000004.0
2005-11-03 19:51:00,86.622,86.627,86.565,86.584,234200000.0
2005-11-03 19:52:00,86.612,86.63,86.576,86.597,497299995.0
2005-11-03 19:53:00,86.621,86.632,86.604,86.605,728899996.0
2005-11-03 19:54:00,86.613,86.63,86.579,86.579,710800002.0
2005-11-03 19:55:00,86.621,86.641,86.607,86.625,342700000.0
2005-11-03 19:56:00,86.615,86.624,86.59,86.6,382999999.0
2005-11-03 19:57:00,86.625,86.625,86.564,86.58,459299993.0
2005-11-03 19:58:00,86.589,86.617,86.583,86.597,905799994.0
2005-11-03 19:59:00,86.615,86.639,86.6,86.616,870799999.0
2005-11-03 20:00:00,86.621,86.635,86.605,86.633,266599996.0
2005-11-03 20:01:00,86.627,86.635,86.603,86.61,596200000.0
2005-11-03 20:02:00,86.624,86.658,86.595,86.602,661999999.0
2005-11-03 20:03:00,86.625,86.651,86.612,86.635,354799995.0
2005-11-03 20:04:00,86.607,86.643,86.544,86.634,387200002.0
2005-11-03 20:05:00,86.63,86.649,86.603,86.641,549899999.0
2005-11-03 20:06:00,86.617,86.656,86.597,86.641,783999996.0
2005-11-03 20:07:00,86.652,86.659,86.614,86.639,625900000.0
2005-11-03 20:08:00,86.641,86.657,86.611,86.654,410500005.0
2005-11-03 20:09:00,86.654,86.656,86.618,86.626,599399997.0
2005-11-03 20:10:00,86.626,86.652,86.615,86.628,780199999.0
2005-11-03 20:11:00,86.65,86.664,86.632,86.66,646800001.0
2005-11-03 20:12:00,86.662,86.677,86.643,86.664,1364699997.0
2005-11-03 20:13:00,86.655,86.672,86.611,86.653,475100001.0
2005-11-03 20:14:00,86.631,86.664,86.625,86.648,500199998.0
2005-11-03 20:15:00,86.656,86.678,86.639,86.657,755999999.0
2005-11-03 20:16:00,86.672,86.686,86.651,86.668,646800005.0
2005-11-03 20:17:00,86.677,86.681,86.645,86.662,313999999.0
2005-11-03 20:18:00,86.687,86.687,86.656,86.677,209000000.0
2005-11-03 20:19:00,86.671,86.685,86.625,86.644,315300004.0
2005-11-03 20:20:00,86.635,86.676,86.612,86.644,707199995.0
2005-11-03 20:21:00,86.649,86.669,86.613,86.662,604900000.0
2005-11-03 20:22:00,86.666,86.692,86.622,86.647,894099997.0
2005-11-03 20:23:00,86.679,86.685,86.622,86.658,585799999.0
2005-11-03 20:24:00,86.641,86.659,86.616,86.654,403299998.0
2005-11-03 20:25:00,86.64,86.667,86.637,86.652,613100000.0
2005-11-03 20:26:00,86.664,86.675,86.645,86.647,491400001.0
2005-11-03 20:27:00,86.652,86.671,86.628,86.647,424300004.0
2005-11-03 20:28:00,86.639,86.668,86.631,86.65,1072299996.0
2005-11-03 20:29:00,86.652,86.667,86.625,86.658,1483399990.0
2005-11-03 20:30:00,86.647,86.675,86.629,86.641,1545599988.0
2005-11-03 20:31:00,86.655,86.672,86.64,86.666,1197499998.0
2005-11-03 20:32:00,86.649,86.676,86.617,86.67,1223999996.0
2005-11-03 20:33:00,86.652,86.678,86.64,86.659,597599997.0
2005-11-03 20:34:00,86.651,86.663,86.625,86.625,439700000.0
2005-11-03 20:35:00,86.652,86.665,86.625,86.625,566600000.0
2005-11-03 20:36:00,86.619,86.665,86.605,86.634,475699995.0
2005-11-03 20:37:00,86.638,86.678,86.62,86.638,547000001.0
2005-11-03 20:38:00,86.685,86.69,86.667,86.67,1049099993.0
2005-11-03 20:39:00,86.685,86.694,86.666,86.667,767400001.0
2005-11-03 20:40:00,86.665,86.693,86.639,86.661,1394199999.0
2005-11-03 20:41:00,86.659,86.706,86.651,86.67,1031500002.0
2005-11-03 20:42:00,86.635,86.687,86.627,86.675,1144399999.0
2005-11-03 20:43:00,86.655,86.693,86.64,86.683,895300001.0
2005-11-03 20:44:00,86.69,86.712,86.678,86.688,661200000.0
2005-11-03 20:45:00,86.722,86.725,86.683,86.725,626800002.0
2005-11-03 20:46:00,86.723,86.723,86.674,86.674,650399996.0
2005-11-03 20:47:00,86.695,86.716,86.684,86.713,1081999995.0
2005-11-03 20:48:00,86.696,86.738,86.686,86.715,587300001.0
2005-11-03 20:49:00,86.696,86.721,86.684,86.721,456999995.0
2005-11-03 20:50:00,86.714,86.74,86.682,86.712,1109299995.0
2005-11-03 20:51:00,86.716,86.735,86.693,86.7,478299995.0
2005-11-03 20:52:00,86.65,86.717,86.648,86.705,426600001.0
2005-11-03 20:53:00,86.725,86.742,86.699,86.699,1378099993.0
2005-11-03 20:54:00,86.677,86.74,86.677,86.729,570499995.0
2005-11-03 20:55:00,86.73,86.73,86.691,86.703,1197399988.0
2005-11-03 20:56:00,86.715,86.729,86.689,86.691,717300001.0
2005-11-03 20:57:00,86.728,86.737,86.703,86.712,693399998.0
2005-11-03 20:58:00,86.692,86.736,86.681,86.71,1405799998.0
2005-11-03 20:59:00,86.728,86.749,86.695,86.708,1152299993.0
2005-11-03 21:00:00,86.706,86.727,86.694,86.719,1282300006.0
2005-11-03 21:01:00,86.699,86.728,86.68,86.717,1103500000.0
2005-11-03 21:02:00,86.713,86.739,86.7,86.719,552799997.0
2005-11-03 21:03:00,86.717,86.722,86.691,86.702,411899999.0
2005-11-03 21:04:00,86.661,86.719,86.652,86.711,475400004.0
2005-11-03 21:05:00,86.678,86.73,86.678,86.718,820299999.0
2005-11-03 21:06:00,86.726,86.739,86.699,86.712,544999996.0
2005-11-03 21:07:00,86.715,86.715,86.656,86.666,730400000.0
2005-11-03 21:08:00,86.667,86.694,86.637,86.655,918900001.0
2005-11-03 21:09:00,86.66,86.677,86.645,86.654,221100002.0
2005-11-03 21:10:00,86.644,86.683,86.618,86.68,618200003.0
2005-11-03 21:11:00,86.668,86.688,86.633,86.668,535000004.0
2005-11-03 21:12:00,86.671,86.671,86.638,86.648,379399996.0
2005-11-03 21:13:00,86.649,86.678,86.633,86.646,350299999.0
2005-11-03 21:14:00,86.647,86.67,86.624,86.638,668699995.0
2005-11-03 21:15:00,86.622,86.66,86.608,86.637,945000002.0
2005-11-03 21:16:00,86.623,86.66,86.618,86.647,924300002.0
2005-11-03 21:17:00,86.646,86.66,86.621,86.634,1015200001.0
2005-11-03 21:18:00,86.652,86.652,86.609,86.611,604299995.0
2005-11-03 21:19:00,86.593,86.629,86.591,86.605,648699998.0
2005-11-03 21:20:00,86.586,86.603,86.552,86.565,1432599990.0
2005-11-03 21:21:00,86.549,86.571,86.533,86.551,904200005.0
2005-11-03 21:22:00,86.551,86.572,86.526,86.545,970399997.0
2005-11-03 21:23:00,86.573,86.577,86.542,86.55,785899996.0
2005-11-03 21:24:00,86.57,86.574,86.516,86.516,868500005.0
2005-11-03 21:25:00,86.569,86.587,86.534,86.534,1088700000.0
2005-11-03 21:26:00,86.536,86.575,86.536,86.574,463599999.0
2005-11-03 21:27:00,86.558,86.584,86.552,86.568,339400005.0
2005-11-03 21:28:00,86.518,86.566,86.518,86.559,429699999.0
2005-11-03 21:29:00,86.556,86.596,86.555,86.59,742599996.0
2005-11-03 21:30:00,86.578,86.578,86.535,86.535,332500000.0
2005-11-03 21:31:00,86.553,86.564,86.518,86.549,430600004.0
2005-11-03 21:32:00,86.548,86.569,86.522,86.55,467399997.0
2005-11-03 21:33:00,86.578,86.578,86.527,86.552,489699994.0
2005-11-03 21:34:00,86.581,86.581,86.552,86.553,203000000.0
2005-11-03 21:35:00,86.561,86.561,86.535,86.54,383999997.0
2005-11-03 21:36:00,86.557,86.565,86.533,86.54,579800004.0
2005-11-03 21:37:00,86.55,86.575,86.521,86.529,660300001.0
2005-11-03 21:38:00,86.571,86.595,86.557,86.574,132500001.0
2005-11-03 21:39:00,86.584,86.613,86.584,86.605,386099994.0
2005-11-03 21:40:00,86.578,86.615,86.573,86.59,484099998.0
2005-11-03 21:41:00,86.593,86.643,86.592,86.631,275799996.0
2005-11-03 21:42:00,86.63,86.63,86.603,86.61,261600000.0
2005-11-03 21:43:00,86.6,86.616,86.587,86.598,200400000.0
2005-11-03 21:44:00,86.575,86.601,86.55,86.562,1020900000.0
2005-11-03 21:45:00,86.587,86.593,86.553,86.56,417399998.0
2005-11-03 21:46:00,86.595,86.605,86.575,86.575,259300000.0
2005-11-03 21:47:00,86.566,86.595,86.556,86.593,576099996.0
2005-11-03 21:48:00,86.576,86.593,86.532,86.589,708099998.0
2005-11-03 21:49:00,86.558,86.591,86.553,86.572,249399997.0
2005-11-03 21:50:00,86.582,86.594,86.565,86.565,158099998.0
2005-11-03 21:51:00,86.583,86.594,86.566,86.566,346700001.0
2005-11-03 21:52:00,86.553,86.573,86.546,86.562,161400001.0
2005-11-03 21:53:00,86.573,86.591,86.554,86.564,471599997.0
2005-11-03 21:54:00,86.558,86.572,86.532,86.539,329799995.0
2005-11-03 21:55:00,86.557,86.572,86.545,86.545,304199998.0
2005-11-03 21:56:00,86.563,86.57,86.535,86.535,368299997.0
2005-11-03 21:57:00,86.569,86.583,86.547,86.547,226300003.0
2005-11-03 21:58:00,86.531,86.553,86.527,86.544,231799999.0
2005-11-03 21:59:00,86.548,86.567,86.533,86.556,460399999.0
2005-11-03 22:00:00,86.558,86.594,86.557,86.583,633999990.0
2005-11-03 22:01:00,86.579,86.589,86.554,86.564,732300008.0
2005-11-03 22:02:00,86.551,86.562,86.516,86.539,675300002.0
2005-11-03 22:03:00,86.54,86.561,86.533,86.557,447700002.0
2005-11-03 22:04:00,86.568,86.577,86.537,86.553,881599995.0
2005-11-03 22:05:00,86.547,86.547,86.513,86.526,249300001.0
2005-11-03 22:06:00,86.546,86.55,86.52,86.536,214200004.0
2005-11-03 22:07:00,86.536,86.556,86.523,86.546,192600002.0
2005-11-03 22:08:00,86.54,86.561,86.527,86.536,303100002.0
2005-11-03 22:09:00,86.537,86.566,86.536,86.558,225899999.0
2005-11-03 22:10:00,86.566,86.58,86.556,86.568,253699999.0
2005-11-03 22:11:00,86.546,86.574,86.543,86.574,535299998.0
2005-11-03 22:12:00,86.543,86.565,86.499,86.535,313999996.0
2005-11-03 22:13:00,86.533,86.564,86.526,86.563,460300003.0
2005-11-03 22:14:00,86.561,86.588,86.544,86.56,357199997.0
2005-11-03 22:15:00,86.557,86.577,86.545,86.568,279099997.0
2005-11-03 22:16:00,86.57,86.571,86.535,86.545,549399998.0
2005-11-03 22:17:00,86.532,86.568,86.53,86.564,179900001.0
2005-11-03 22:18:00,86.542,86.571,86.521,86.557,437799999.0
2005-11-03 22:19:00,86.556,86.577,86.521,86.539,358799999.0
2005-11-03 22:20:00,86.556,86.582,86.54,86.564,308199994.0
2005-11-03 22:21:00,86.58,86.596,86.563,86.568,341200000.0
2005-11-03 22:22:00,86.573,86.6,86.552,86.581,218600000.0
2005-11-03 22:23:00,86.577,86.577,86.522,86.53,639000003.0
2005-11-03 22:24:00,86.57,86.582,86.547,86.547,313900005.0
2005-11-03 22:25:00,86.519,86.575,86.519,86.575,221199998.0
2005-11-03 22:26:00,86.539,86.566,86.513,86.542,150100002.0
2005-11-03 22:27:00,86.569,86.582,86.512,86.55,687699994.0
2005-11-03 22:28:00,86.548,86.574,86.519,86.544,312599999.0
2005-11-03 22:29:00,86.556,86.578,86.54,86.555,341400002.0
2005-11-03 22:30:00,86.54,86.56,86.53,86.545,137600000.0
2005-11-03 22:31:00,86.561,86.574,86.515,86.537,672199995.0
2005-11-03 22:32:00,86.575,86.58,86.537,86.556,376300002.0
2005-11-03 22:33:00,86.581,86.582,86.541,86.561,562800000.0
2005-11-03 22:34:00,86.584,86.604,86.56,86.603,622099996.0
2005-11-03 22:35:00,86.599,86.599,86.555,86.556,209199998.0
2005-11-03 22:36:00,86.6,86.607,86.578,86.588,524500004.0
2005-11-03 22:37:00,86.606,86.616,86.578,86.586,155099997.0
2005-11-03 22:38:00,86.591,86.601,86.551,86.586,167800003.0
2005-11-03 22:39:00,86.582,86.6,86.547,86.586,279300000.0
2005-11-03 22:40:00,86.573,86.598,86.538,86.568,312199999.0
2005-11-03 22:41:00,86.549,86.588,86.549,86.568,281999997.0
2005-11-03 22:42:00,86.575,86.615,86.559,86.575,210799999.0
2005-11-03 22:43:00,86.546,86.567,86.506,86.565,323100002.0
2005-11-03 22:44:00,86.553,86.573,86.521,86.541,463100000.0
2005-11-03 22:45:00,86.57,86.59,86.54,86.557,546300000.0
2005-11-03 22:46:00,86.549,86.583,86.531,86.559,190800002.0
2005-11-03 22:47:00,86.551,86.575,86.536,86.542,186899998.0
2005-11-03 22:48:00,86.556,86.583,86.496,86.496,370500000.0
2005-11-03 22:49:00,86.514,86.562,86.498,86.523,271000000.0
2005-11-03 22:50:00,86.567,86.574,86.534,86.555,263400000.0
2005-11-03 22:51:00,86.544,86.584,86.524,86.54,238500001.0
2005-11-03 22:52:00,86.548,86.581,86.536,86.567,191200001.0
2005-11-03 22:53:00,86.587,86.587,86.519,86.542,522100000.0
2005-11-03 22:54:00,86.588,86.608,86.553,86.569,356100000.0
2005-11-03 22:55:00,86.55,86.608,86.538,86.569,286700000.0
2005-11-03 22:56:00,86.59,86.604,86.564,86.585,159999998.0
2005-11-03 22:57:00,86.576,86.595,86.551,86.586,401799998.0
2005-11-03 22:58:00,86.568,86.575,86.52,86.557,176499998.0
2005-11-03 22:59:00,86.566,86.606,86.513,86.59,475600000.0
2005-11-03 23:00:00,86.583,86.614,86.54,86.601,217599999.0
2005-11-03 23:01:00,86.593,86.619,86.526,86.6,282499996.0
2005-11-03 23:02:00,86.608,86.61,86.588,86.591,197700001.0
2005-11-03 23:03:00,86.603,86.603,86.577,86.578,277599999.0
2005-11-03 23:04:00,86.602,86.616,86.585,86.592,184500000.0
2005-11-03 23:05:00,86.603,86.613,86.584,86.584,148999999.0
2005-11-03 23:06:00,86.57,86.613,86.55,86.589,315599997.0
2005-11-03 23:07:00,86.59,86.608,86.572,86.608,176100002.0
2005-11-03 23:08:00,86.575,86.613,86.575,86.59,246900000.0
2005-11-03 23:09:00,86.603,86.605,86.571,86.574,216799997.0
2005-11-03 23:10:00,86.602,86.602,86.561,86.568,232499996.0
2005-11-03 23:11:00,86.592,86.61,86.55,86.564,167099997.0
2005-11-03 23:12:00,86.597,86.611,86.581,86.594,152300001.0
2005-11-03 23:13:00,86.61,86.618,86.564,86.57,225199999.0
2005-11-03 23:14:00,86.59,86.627,86.586,86.623,256699997.0
2005-11-03 23:15:00,86.613,86.617,86.584,86.584,202399997.0
2005-11-03 23:16:00,86.594,86.621,86.587,86.6,168100000.0
2005-11-03 23:17:00,86.571,86.615,86.567,86.615,218599999.0
2005-11-03 23:18:00,86.602,86.618,86.576,86.59,175900000.0
2005-11-03 23:19:00,86.585,86.597,86.563,86.597,242099998.0
2005-11-03 23:20:00,86.601,86.61,86.576,86.584,130900000.0
2005-11-03 23:21:00,86.589,86.627,86.583,86.599,149599998.0
2005-11-03 23:22:00,86.59,86.619,86.564,86.615,227100000.0
2005-11-03 23:23:00,86.605,86.622,86.574,86.601,256200000.0
2005-11-03 23:24:00,86.591,86.64,86.584,86.64,156200000.0
2005-11-03 23:25:00,86.632,86.632,86.601,86.61,163599999.0
2005-11-03 23:26:00,86.614,86.625,86.574,86.574,124600002.0
2005-11-03 23:27:00,86.634,86.641,86.617,86.628,129300002.0
2005-11-03 23:28:00,86.623,86.652,86.605,86.619,219999997.0
2005-11-03 23:29:00,86.604,86.64,86.601,86.635,148800000.0
2005-11-03 23:30:00,86.617,86.618,86.565,86.565,132499998.0
2005-11-03 23:31:00,86.583,86.609,86.567,86.595,220399998.0
2005-11-03 23:32:00,86.595,86.624,86.583,86.613,214200000.0
2005-11-03 23:33:00,86.623,86.631,86.589,86.615,132600000.0
2005-11-03 23:34:00,86.617,86.619,86.569,86.59,292899999.0
2005-11-03 23:35:00,86.627,86.628,86.582,86.582,178300002.0
2005-11-03 23:36:00,86.614,86.638,86.611,86.63,225000000.0
2005-11-03 23:37:00,86.613,86.63,86.581,86.61,158200001.0
2005-11-03 23:38:00,86.573,86.636,86.573,86.619,124500000.0
2005-11-03 23:39:00,86.59,86.618,86.51,86.579,120399999.0
2005-11-03 23:40:00,86.575,86.611,86.575,86.592,296299997.0
2005-11-03 23:41:00,86.606,86.622,86.59,86.593,316099996.0
2005-11-03 23:42:00,86.601,86.627,86.594,86.615,198699999.0
2005-11-03 23:43:00,86.574,86.617,86.574,86.613,126600001.0
2005-11-03 23:44:00,86.589,86.601,86.566,86.578,218900003.0
2005-11-03 23:45:00,86.583,86.612,86.57,86.577,222100000.0
2005-11-03 23:46:00,86.601,86.603,86.562,86.596,186599999.0
2005-11-03 23:47:00,86.609,86.618,86.555,86.562,156599998.0
2005-11-03 23:48:00,86.568,86.594,86.56,86.577,181399997.0
2005-11-03 23:49:00,86.586,86.605,86.567,86.579,154899999.0
2005-11-03 23:50:00,86.572,86.599,86.554,86.576,145299999.0
2005-11-03 23:51:00,86.573,86.621,86.573,86.611,252100000.0
2005-11-03 23:52:00,86.593,86.607,86.566,86.589,207199997.0
2005-11-03 23:53:00,86.598,86.616,86.575,86.591,333600004.0
2005-11-03 23:54:00,86.614,86.62,86.598,86.603,117500002.0
2005-11-03 23:55:00,86.623,86.641,86.602,86.615,168900000.0
2005-11-03 23:56:00,86.602,86.611,86.585,86.59,151199999.0
2005-11-03 23:57:00,86.62,86.632,86.608,86.614,96200001.0
2005-11-03 23:58:00,86.618,86.633,86.612,86.63,221200001.0
2005-11-03 23:59:00,86.617,86.64,86.597,86.602,290100000.0
2005-11-04 00:00:00,86.614,86.637,86.59,86.637,217000000.0
2005-11-04 00:01:00,86.63,86.635,86.587,86.608,205000001.0
2005-11-04 00:02:00,86.635,86.636,86.575,86.58,153799999.0
2005-11-04 00:03:00,86.574,86.613,86.573,86.595,250099998.0
2005-11-04 00:04:00,86.58,86.595,86.537,86.573,226700000.0
2005-11-04 00:05:00,86.602,86.611,86.579,86.586,220900003.0
2005-11-04 00:06:00,86.547,86.608,86.537,86.608,184100002.0
2005-11-04 00:07:00,86.586,86.608,86.56,86.608,125200001.0
2005-11-04 00:08:00,86.58,86.592,86.554,86.554,252599996.0
2005-11-04 00:09:00,86.55,86.596,86.542,86.596,215600003.0
2005-11-04 00:10:00,86.598,86.609,86.574,86.599,328699999.0
2005-11-04 00:11:00,86.601,86.601,86.565,86.565,195699998.0
2005-11-04 00:12:00,86.585,86.599,86.562,86.574,138599998.0
2005-11-04 00:13:00,86.584,86.619,86.575,86.591,299399996.0
2005-11-04 00:14:00,86.6,86.628,86.592,86.618,247699997.0
2005-11-04 00:15:00,86.621,86.634,86.591,86.591,214799999.0
2005-11-04 00:16:00,86.593,86.623,86.571,86.623,167800001.0
2005-11-04 00:17:00,86.621,86.621,86.56,86.56,136200000.0
2005-11-04 00:18:00,86.58,86.591,86.524,86.524,258699999.0
2005-11-04 00:19:00,86.525,86.591,86.525,86.58,181599998.0
2005-11-04 00:20:00,86.557,86.606,86.557,86.592,253599997.0
2005-11-04 00:21:00,86.572,86.603,86.56,86.571,172699997.0
2005-11-04 00:22:00,86.556,86.593,86.546,86.558,200799996.0
2005-11-04 00:23:00,86.569,86.591,86.551,86.56,277399998.0
2005-11-04 00:24:00,86.566,86.617,86.554,86.583,249299998.0
2005-11-04 00:25:00,86.586,86.592,86.557,86.572,130299998.0
2005-11-04 00:26:00,86.578,86.592,86.563,86.571,201399999.0
2005-11-04 00:27:00,86.587,86.607,86.573,86.588,171899999.0
2005-11-04 00:28:00,86.563,86.593,86.545,86.563,267200000.0
2005-11-04 00:29:00,86.575,86.584,86.549,86.565,163199998.0
2005-11-04 00:30:00,86.562,86.59,86.554,86.577,217099999.0
2005-11-04 00:31:00,86.584,86.585,86.563,86.563,171199997.0
2005-11-04 00:32:00,86.557,86.588,86.541,86.56,245099997.0
2005-11-04 00:33:00,86.548,86.575,86.536,86.57,149500000.0
2005-11-04 00:34:00,86.536,86.556,86.525,86.541,154600002.0
2005-11-04 00:35:00,86.557,86.574,86.543,86.552,141700001.0
2005-11-04 00:36:00,86.558,86.558,86.534,86.537,229499997.0
2005-11-04 00:37:00,86.546,86.591,86.546,86.58,246699997.0
2005-11-04 00:38:00,86.593,86.605,86.558,86.558,152399999.0
2005-11-04 00:39:00,86.553,86.58,86.54,86.559,203600000.0
2005-11-04 00:40:00,86.55,86.573,86.54,86.543,163200001.0
2005-11-04 00:41:00,86.566,86.581,86.552,86.581,310099995.0
2005-11-04 00:42:00,86.535,86.598,86.515,86.571,317699998.0
2005-11-04 00:43:00,86.606,86.612,86.552,86.577,157100000.0
2005-11-04 00:44:00,86.585,86.61,86.574,86.585,141099999.0
2005-11-04 00:45:00,86.598,86.625,86.598,86.623,134500000.0
2005-11-04 00:46:00,86.63,86.648,86.61,86.616,174400001.0
2005-11-04 00:47:00,86.599,86.646,86.599,86.633,315599998.0
2005-11-04 00:48:00,86.653,86.689,86.643,86.662,175299999.0
2005-11-04 00:49:00,86.694,86.694,86.654,86.662,130000001.0
2005-11-04 00:50:00,86.702,86.728,86.698,86.717,218100000.0
2005-11-04 00:51:00,86.717,86.717,86.671,86.708,177200002.0
2005-11-04 00:52:00,86.682,86.713,86.682,86.708,171500004.0
2005-11-04 00:53:00,86.709,86.714,86.687,86.698,186100000.0
2005-11-04 00:54:00,86.712,86.729,86.696,86.727,184600002.0
2005-11-04 00:55:00,86.7,86.736,86.699,86.73,171400000.0
2005-11-04 00:56:00,86.716,86.751,86.709,86.74,305100000.0
2005-11-04 00:57:00,86.737,86.746,86.715,86.724,199700002.0
2005-11-04 00:58:00,86.703,86.726,86.695,86.718,190399999.0
2005-11-04 00:59:00,86.717,86.732,86.706,86.728,129099998.0
2005-11-04 01:00:00,86.717,86.736,86.707,86.712,246800000.0
2005-11-04 01:01:00,86.714,86.741,86.707,86.74,134300002.0
2005-11-04 01:02:00,86.718,86.737,86.696,86.73,181899997.0
2005-11-04 01:03:00,86.714,86.749,86.706,86.749,51400000.0
2005-11-04 01:04:00,86.727,86.754,86.714,86.747,154199997.0
2005-11-04 01:05:00,86.736,86.736,86.698,86.709,125200000.0
2005-11-04 01:06:00,86.691,86.711,86.655,86.68,180100001.0
2005-11-04 01:07:00,86.673,86.696,86.671,86.696,107999999.0
2005-11-04 01:08:00,86.673,86.691,86.658,86.67,243699998.0
2005-11-04 01:09:00,86.676,86.693,86.663,86.674,132300000.0
2005-11-04 01:10:00,86.645,86.681,86.64,86.681,183900000.0
2005-11-04 01:11:00,86.673,86.673,86.638,86.643,182199999.0
2005-11-04 01:12:00,86.688,86.688,86.665,86.669,92000000.0
2005-11-04 01:13:00,86.682,86.692,86.669,86.67,234400000.0
2005-11-04 01:14:00,86.634,86.692,86.634,86.678,253799999.0
2005-11-04 01:15:00,86.668,86.677,86.649,86.657,146100002.0
2005-11-04 01:16:00,86.665,86.684,86.658,86.675,196400001.0
2005-11-04 01:17:00,86.669,86.683,86.645,86.683,246400003.0
2005-11-04 01:18:00,86.695,86.717,86.668,86.668,216000000.0
2005-11-04 01:19:00,86.693,86.702,86.665,86.692,199399997.0
2005-11-04 01:20:00,86.668,86.696,86.653,86.676,204599997.0
2005-11-04 01:21:00,86.706,86.714,86.681,86.681,161900000.0
2005-11-04 01:22:00,86.689,86.718,86.679,86.694,268699999.0
2005-11-04 01:23:00,86.662,86.686,86.657,86.677,137600001.0
2005-11-04 01:24:00,86.668,86.691,86.662,86.662,168899996.0
2005-11-04 01:25:00,86.67,86.709,86.665,86.696,213699999.0
2005-11-04 01:26:00,86.691,86.725,86.685,86.689,223200002.0
2005-11-04 01:27:00,86.693,86.713,86.684,86.687,261000000.0
2005-11-04 01:28:00,86.701,86.734,86.686,86.71,173600001.0
2005-11-04 01:29:00,86.691,86.707,86.676,86.687,224099999.0
2005-11-04 01:30:00,86.678,86.694,86.649,86.657,178099996.0
2005-11-04 01:31:00,86.673,86.692,86.641,86.65,409100004.0
2005-11-04 01:32:00,86.625,86.654,86.625,86.645,224399998.0
2005-11-04 01:33:00,86.645,86.645,86.616,86.628,177300001.0
2005-11-04 01:34:00,86.613,86.637,86.589,86.615,162199999.0
2005-11-04 01:35:00,86.655,86.669,86.631,86.642,220899997.0
2005-11-04 01:36:00,86.673,86.673,86.647,86.65,138099998.0
2005-11-04 01:37:00,86.662,86.691,86.651,86.69,197800003.0
2005-11-04 01:38:00,86.692,86.73,86.687,86.713,180899996.0
2005-11-04 01:39:00,86.715,86.721,86.695,86.699,179999996.0
2005-11-04 01:40:00,86.683,86.706,86.671,86.701,252700001.0
2005-11-04 01:41:00,86.698,86.698,86.655,86.659,140999999.0
2005-11-04 01:42:00,86.696,86.7,86.671,86.677,154299998.0
2005-11-04 01:43:00,86.676,86.698,86.664,86.68,193400001.0
2005-11-04 01:44:00,86.669,86.685,86.653,86.66,173999999.0
2005-11-04 01:45:00,86.688,86.711,86.669,86.669,142600002.0
2005-11-04 01:46:00,86.656,86.704,86.656,86.674,232700002.0
2005-11-04 01:47:00,86.67,86.683,86.657,86.672,259200005.0
2005-11-04 01:48:00,86.659,86.692,86.642,86.67,143600001.0
2005-11-04 01:49:00,86.689,86.695,86.66,86.668,212300001.0
2005-11-04 01:50:00,86.672,86.69,86.645,86.676,128600001.0
2005-11-04 01:51:00,86.659,86.679,86.645,86.679,160900001.0
2005-11-04 01:52:00,86.683,86.683,86.648,86.657,236100002.0
2005-11-04 01:53:00,86.667,86.68,86.641,86.657,196400000.0
2005-11-04 01:54:00,86.663,86.663,86.618,86.618,200699999.0
2005-11-04 01:55:00,86.66,86.667,86.626,86.627,305299997.0
2005-11-04 01:56:00,86.635,86.655,86.616,86.625,215099998.0
2005-11-04 01:57:00,86.635,86.652,86.628,86.646,139400000.0
2005-11-04 01:58:00,86.651,86.661,86.632,86.655,241999997.0
2005-11-04 01:59:00,86.631,86.665,86.624,86.647,284500001.0
2005-11-04 02:00:00,86.642,86.657,86.627,86.643,173900000.0
2005-11-04 02:01:00,86.632,86.644,86.613,86.644,229400004.0
2005-11-04 02:02:00,86.647,86.672,86.637,86.658,238399999.0
2005-11-04 02:03:00,86.663,86.666,86.627,86.662,149300000.0
2005-11-04 02:04:00,86.648,86.659,86.611,86.635,193500001.0
2005-11-04 02:05:00,86.625,86.66,86.616,86.641,156800000.0
2005-11-04 02:06:00,86.661,86.669,86.646,86.651,202600004.0
2005-11-04 02:07:00,86.669,86.683,86.657,86.675,151600001.0
2005-11-04 02:08:00,86.677,86.678,86.637,86.647,270799999.0
2005-11-04 02:09:00,86.671,86.688,86.667,86.688,135199997.0
2005-11-04 02:10:00,86.685,86.69,86.671,86.674,149100000.0
2005-11-04 02:11:00,86.678,86.7,86.663,86.681,241300002.0
2005-11-04 02:12:00,86.705,86.712,86.684,86.696,177700002.0
2005-11-04 02:13:00,86.72,86.727,86.694,86.694,221599999.0
2005-11-04 02:14:00,86.688,86.704,86.68,86.704,131299996.0
2005-11-04 02:15:00,86.708,86.722,86.671,86.696,232099999.0
2005-11-04 02:16:00,86.704,86.704,86.667,86.685,121600001.0
2005-11-04 02:17:00,86.72,86.72,86.692,86.7,191800001.0
2005-11-04 02:18:00,86.708,86.72,86.686,86.695,175900000.0
2005-11-04 02:19:00,86.689,86.706,86.675,86.7,204700001.0
2005-11-04 02:20:00,86.726,86.732,86.711,86.732,114300000.0
2005-11-04 02:21:00,86.716,86.733,86.68,86.728,233599999.0
2005-11-04 02:22:00,86.705,86.725,86.695,86.712,176099999.0
2005-11-04 02:23:00,86.735,86.74,86.709,86.719,174500000.0
2005-11-04 02:24:00,86.724,86.755,86.724,86.742,123200000.0
2005-11-04 02:25:00,86.712,86.738,86.701,86.722,239899998.0
2005-11-04 02:26:00,86.698,86.727,86.696,86.718,190900000.0
2005-11-04 02:27:00,86.71,86.726,86.694,86.722,240900000.0
2005-11-04 02:28:00,86.729,86.742,86.713,86.734,288099997.0
2005-11-04 02:29:00,86.739,86.743,86.716,86.742,193199999.0
2005-11-04 02:30:00,86.752,86.752,86.711,86.719,137099998.0
2005-11-04 02:31:00,86.727,86.752,86.727,86.752,235299998.0
2005-11-04 02:32:00,86.748,86.758,86.714,86.738,151099998.0
2005-11-04 02:33:00,86.755,86.771,86.728,86.753,150999999.0
2005-11-04 02:34:00,86.777,86.781,86.755,86.781,122999999.0
2005-11-04 02:35:00,86.773,86.775,86.733,86.733,139099999.0
2005-11-04 02:36:00,86.73,86.755,86.729,86.755,97199999.0
2005-11-04 02:37:00,86.763,86.768,86.729,86.729,273900001.0
2005-11-04 02:38:00,86.746,86.749,86.72,86.728,220899998.0
2005-11-04 02:39:00,86.75,86.75,86.707,86.707,221599997.0
2005-11-04 02:40:00,86.74,86.75,86.72,86.724,223200002.0
2005-11-04 02:41:00,86.693,86.72,86.668,86.72,198799999.0
2005-11-04 02:42:00,86.718,86.718,86.658,86.658,208500000.0
2005-11-04 02:43:00,86.686,86.702,86.64,86.673,213699998.0
2005-11-04 02:44:00,86.685,86.698,86.669,86.687,174500001.0
2005-11-04 02:45:00,86.682,86.687,86.658,86.658,242699999.0
2005-11-04 02:46:00,86.671,86.69,86.65,86.683,214799996.0
2005-11-04 02:47:00,86.676,86.719,86.676,86.707,283199999.0
2005-11-04 02:48:00,86.706,86.737,86.706,86.725,126799999.0
2005-11-04 02:49:00,86.719,86.73,86.7,86.7,177499998.0
2005-11-04 02:50:00,86.699,86.725,86.685,86.725,149099998.0
2005-11-04 02:51:00,86.72,86.726,86.701,86.709,165000001.0
2005-11-04 02:52:00,86.696,86.715,86.68,86.69,234099997.0
2005-11-04 02:53:00,86.707,86.731,86.695,86.728,225299998.0
2005-11-04 02:54:00,86.668,86.731,86.667,86.731,191200000.0
2005-11-04 02:55:00,86.749,86.758,86.73,86.73,101600000.0
2005-11-04 02:56:00,86.738,86.757,86.725,86.731,197700000.0
2005-11-04 02:57:00,86.73,86.739,86.706,86.723,236500000.0
2005-11-04 02:58:00,86.727,86.745,86.719,86.735,134200000.0
2005-11-04 02:59:00,86.733,86.734,86.706,86.718,131599999.0
2005-11-04 03:00:00,86.715,86.747,86.715,86.747,136599998.0
2005-11-04 03:01:00,86.75,86.75,86.726,86.73,204799998.0
2005-11-04 03:02:00,86.721,86.743,86.711,86.725,208300000.0
2005-11-04 03:03:00,86.737,86.758,86.718,86.742,275199997.0
2005-11-04 03:04:00,86.75,86.763,86.739,86.747,134999999.0
2005-11-04 03:05:00,86.736,86.736,86.684,86.7,182300001.0
2005-11-04 03:06:00,86.674,86.704,86.674,86.681,171099998.0
2005-11-04 03:07:00,86.674,86.697,86.651,86.697,215200002.0
2005-11-04 03:08:00,86.688,86.703,86.671,86.69,204799999.0
2005-11-04 03:09:00,86.685,86.69,86.654,86.665,234500002.0
2005-11-04 03:10:00,86.662,86.673,86.647,86.657,298799997.0
2005-11-04 03:11:00,86.669,86.674,86.651,86.66,133400000.0
2005-11-04 03:12:00,86.673,86.679,86.635,86.635,338700001.0
2005-11-04 03:13:00,86.621,86.673,86.61,86.656,118200001.0
2005-11-04 03:14:00,86.686,86.695,86.663,86.68,211399999.0
2005-11-04 03:15:00,86.675,86.693,86.668,86.688,132000000.0
2005-11-04 03:16:00,86.671,86.693,86.668,86.691,136399999.0
2005-11-04 03:17:00,86.684,86.69,86.66,86.66,165400000.0
2005-11-04 03:18:00,86.689,86.715,86.689,86.715,168500000.0
2005-11-04 03:19:00,86.695,86.713,86.68,86.706,176599996.0
2005-11-04 03:20:00,86.716,86.719,86.683,86.683,166300000.0
2005-11-04 03:21:00,86.683,86.703,86.665,86.68,102600002.0
2005-11-04 03:22:00,86.722,86.731,86.682,86.692,208499996.0
2005-11-04 03:23:00,86.715,86.715,86.683,86.687,224900001.0
2005-11-04 03:24:00,86.68,86.701,86.66,86.66,181300000.0
2005-11-04 03:25:00,86.678,86.697,86.667,86.69,332299996.0
2005-11-04 03:26:00,86.682,86.682,86.633,86.637,192400001.0
2005-11-04 03:27:00,86.694,86.708,86.684,86.691,180099995.0
2005-11-04 03:28:00,86.692,86.718,86.688,86.701,152199997.0
2005-11-04 03:29:00,86.7,86.706,86.671,86.682,254299999.0
2005-11-04 03:30:00,86.711,86.711,86.673,86.681,288699997.0
2005-11-04 03:31:00,86.703,86.715,86.678,86.7,216400000.0
2005-11-04 03:32:00,86.703,86.726,86.674,86.707,197000002.0
2005-11-04 03:33:00,86.697,86.734,86.697,86.732,252300002.0
2005-11-04 03:34:00,86.679,86.736,86.679,86.736,69100000.0
2005-11-04 03:35:00,86.726,86.736,86.703,86.71,258799998.0
2005-11-04 03:36:00,86.675,86.726,86.675,86.717,162900000.0
2005-11-04 03:37:00,86.745,86.762,86.729,86.751,236000001.0
2005-11-04 03:38:00,86.724,86.742,86.715,86.734,135499998.0
2005-11-04 03:39:00,86.683,86.73,86.683,86.73,153600000.0
2005-11-04 03:40:00,86.728,86.75,86.715,86.735,179100000.0
2005-11-04 03:41:00,86.735,86.74,86.718,86.719,177699998.0
2005-11-04 03:42:00,86.722,86.723,86.697,86.701,153099998.0
2005-11-04 03:43:00,86.726,86.726,86.66,86.66,199500002.0
2005-11-04 03:44:00,86.707,86.721,86.69,86.707,256299999.0
2005-11-04 03:45:00,86.695,86.717,86.682,86.703,203499998.0
2005-11-04 03:46:00,86.682,86.719,86.676,86.702,183300000.0
2005-11-04 03:47:00,86.726,86.732,86.688,86.697,203100002.0
2005-11-04 03:48:00,86.689,86.724,86.689,86.702,130599997.0
2005-11-04 03:49:00,86.701,86.754,86.699,86.754,180200000.0
2005-11-04 03:50:00,86.735,86.745,86.708,86.732,76100000.0
2005-11-04 03:51:00,86.721,86.721,86.704,86.717,118500001.0
2005-11-04 03:52:00,86.708,86.735,86.698,86.725,142200000.0
2005-11-04 03:53:00,86.714,86.732,86.68,86.7,132399999.0
2005-11-04 03:54:00,86.693,86.73,86.692,86.73,133800000.0
2005-11-04 03:55:00,86.699,86.718,86.682,86.682,254799996.0
2005-11-04 03:56:00,86.715,86.734,86.703,86.705,196699998.0
2005-11-04 03:57:00,86.716,86.733,86.701,86.716,138200000.0
2005-11-04 03:58:00,86.711,86.733,86.69,86.733,125800000.0
2005-11-04 03:59:00,86.725,86.725,86.684,86.701,146600002.0
2005-11-04 04:00:00,86.701,86.72,86.672,86.72,255499999.0
2005-11-04 04:01:00,86.72,86.737,86.714,86.727,81600000.0
2005-11-04 04:02:00,86.732,86.732,86.698,86.716,177400000.0
2005-11-04 04:03:00,86.73,86.73,86.704,86.704,118100002.0
2005-11-04 04:04:00,86.698,86.713,86.667,86.713,182900002.0
2005-11-04 04:05:00,86.687,86.696,86.673,86.694,177400002.0
2005-11-04 04:06:00,86.66,86.739,86.657,86.724,131999999.0
2005-11-04 04:07:00,86.709,86.735,86.685,86.735,303599999.0
2005-11-04 04:08:00,86.702,86.737,86.692,86.698,148699998.0
2005-11-04 04:09:00,86.691,86.713,86.674,86.693,115999999.0
2005-11-04 04:10:00,86.695,86.7,86.679,86.686,124899999.0
2005-11-04 04:11:00,86.697,86.699,86.669,86.669,130699998.0
2005-11-04 04:12:00,86.664,86.682,86.655,86.682,142699999.0
2005-11-04 04:13:00,86.687,86.698,86.666,86.676,228499998.0
2005-11-04 04:14:00,86.691,86.693,86.668,86.67,174000000.0
2005-11-04 04:15:00,86.67,86.714,86.67,86.704,185299998.0
2005-11-04 04:16:00,86.713,86.717,86.688,86.688,302300003.0
2005-11-04 04:17:00,86.707,86.72,86.689,86.693,225100000.0
2005-11-04 04:18:00,86.706,86.717,86.679,86.682,166699999.0
2005-11-04 04:19:00,86.708,86.726,86.702,86.723,261100004.0
2005-11-04 04:20:00,86.712,86.738,86.692,86.716,240700002.0
2005-11-04 04:21:00,86.715,86.717,86.694,86.717,158400002.0
2005-11-04 04:22:00,86.711,86.721,86.69,86.69,135999999.0
2005-11-04 04:23:00,86.707,86.726,86.692,86.704,158299998.0
2005-11-04 04:24:00,86.709,86.709,86.685,86.697,117700000.0
2005-11-04 04:25:00,86.695,86.725,86.68,86.725,148000001.0
2005-11-04 04:26:00,86.692,86.725,86.688,86.694,219899998.0
2005-11-04 04:27:00,86.724,86.738,86.709,86.717,115999999.0
2005-11-04 04:28:00,86.697,86.735,86.692,86.735,202399999.0
2005-11-04 04:29:00,86.724,86.737,86.698,86.698,252399996.0
2005-11-04 04:30:00,86.728,86.734,86.706,86.717,227299997.0
2005-11-04 04:31:00,86.747,86.754,86.71,86.726,218899999.0
2005-11-04 04:32:00,86.744,86.758,86.728,86.747,144599998.0
2005-11-04 04:33:00,86.738,86.76,86.704,86.747,277499997.0
2005-11-04 04:34:00,86.758,86.761,86.729,86.729,165400000.0
2005-11-04 04:35:00,86.729,86.752,86.715,86.727,315200000.0
2005-11-04 04:36:00,86.735,86.761,86.73,86.733,215200000.0
2005-11-04 04:37:00,86.73,86.756,86.707,86.739,126400000.0
2005-11-04 04:38:00,86.753,86.753,86.715,86.716,145900000.0
2005-11-04 04:39:00,86.707,86.729,86.688,86.711,216599999.0
2005-11-04 04:40:00,86.726,86.736,86.709,86.715,345699999.0
2005-11-04 04:41:00,86.697,86.711,86.679,86.711,152399999.0
2005-11-04 04:42:00,86.707,86.721,86.679,86.705,130700001.0
2005-11-04 04:43:00,86.692,86.726,86.69,86.713,307999999.0
2005-11-04 04:44:00,86.716,86.732,86.702,86.724,217500003.0
2005-11-04 04:45:00,86.67,86.727,86.67,86.72,248400001.0
2005-11-04 04:46:00,86.687,86.713,86.676,86.694,219800000.0
2005-11-04 04:47:00,86.702,86.724,86.696,86.715,156299998.0
2005-11-04 04:48:00,86.698,86.717,86.675,86.676,150600002.0
2005-11-04 04:49:00,86.688,86.722,86.671,86.706,123400000.0
2005-11-04 04:50:00,86.705,86.735,86.694,86.725,128299999.0
2005-11-04 04:51:00,86.708,86.72,86.668,86.668,221899995.0
2005-11-04 04:52:00,86.687,86.719,86.68,86.701,174099998.0
2005-11-04 04:53:00,86.73,86.73,86.686,86.697,371499993.0
2005-11-04 04:54:00,86.729,86.734,86.682,86.716,211899998.0
2005-11-04 04:55:00,86.699,86.721,86.693,86.71,161699998.0
2005-11-04 04:56:00,86.733,86.746,86.718,86.733,158699999.0
2005-11-04 04:57:00,86.722,86.722,86.682,86.69,196599999.0
2005-11-04 04:58:00,86.715,86.726,86.692,86.699,193099998.0
2005-11-04 04:59:00,86.724,86.741,86.707,86.719,125400001.0
2005-11-04 05:00:00,86.731,86.748,86.711,86.737,154000000.0
2005-11-04 05:01:00,86.722,86.741,86.687,86.702,175000000.0
2005-11-04 05:02:00,86.709,86.735,86.698,86.71,207000002.0
2005-11-04 05:03:00,86.705,86.739,86.702,86.736,196600001.0
2005-11-04 05:04:00,86.702,86.737,86.691,86.727,187599997.0
2005-11-04 05:05:00,86.709,86.736,86.697,86.7,214000000.0
2005-11-04 05:06:00,86.701,86.732,86.684,86.706,330199998.0
2005-11-04 05:07:00,86.723,86.745,86.707,86.71,100400000.0
2005-11-04 05:08:00,86.727,86.75,86.71,86.722,224100003.0
2005-11-04 05:09:00,86.748,86.748,86.702,86.738,229199999.0
2005-11-04 05:10:00,86.724,86.741,86.716,86.731,227900002.0
2005-11-04 05:11:00,86.709,86.744,86.673,86.673,139600000.0
2005-11-04 05:12:00,86.685,86.732,86.682,86.72,138900001.0
2005-11-04 05:13:00,86.692,86.726,86.691,86.723,157400001.0
2005-11-04 05:14:00,86.678,86.725,86.678,86.722,228599999.0
2005-11-04 05:15:00,86.711,86.711,86.669,86.673,159899997.0
2005-11-04 05:16:00,86.686,86.715,86.666,86.7,246200001.0
2005-11-04 05:17:00,86.686,86.728,86.686,86.728,258100004.0
2005-11-04 05:18:00,86.684,86.726,86.68,86.69,192599998.0
2005-11-04 05:19:00,86.722,86.722,86.692,86.692,113600001.0
2005-11-04 05:20:00,86.682,86.707,86.668,86.687,208099997.0
2005-11-04 05:21:00,86.696,86.736,86.696,86.736,199799998.0
2005-11-04 05:22:00,86.705,86.742,86.687,86.687,271800003.0
2005-11-04 05:23:00,86.695,86.728,86.694,86.712,163099997.0
2005-11-04 05:24:00,86.681,86.711,86.68,86.692,150000000.0
2005-11-04 05:25:00,86.714,86.719,86.692,86.702,227500001.0
2005-11-04 05:26:00,86.708,86.714,86.685,86.688,179599999.0
2005-11-04 05:27:00,86.735,86.742,86.711,86.711,128099999.0
2005-11-04 05:28:00,86.71,86.727,86.671,86.704,193200000.0
2005-11-04 05:29:00,86.688,86.713,86.672,86.695,251300002.0
2005-11-04 05:30:00,86.706,86.722,86.675,86.675,138799999.0
2005-11-04 05:31:00,86.694,86.702,86.671,86.679,236299996.0
2005-11-04 05:32:00,86.705,86.719,86.685,86.7,127900000.0
2005-11-04 05:33:00,86.716,86.727,86.695,86.713,229899998.0
2005-11-04 05:34:00,86.719,86.723,86.691,86.7,211600001.0
2005-11-04 05:35:00,86.693,86.711,86.654,86.687,168499998.0
2005-11-04 05:36:00,86.724,86.735,86.696,86.696,180500000.0
2005-11-04 05:37:00,86.691,86.742,86.691,86.742,213799997.0
2005-11-04 05:38:00,86.727,86.746,86.69,86.712,216900001.0
2005-11-04 05:39:00,86.726,86.732,86.697,86.697,278400000.0
2005-11-04 05:40:00,86.734,86.743,86.71,86.734,219700001.0
2005-11-04 05:41:00,86.731,86.744,86.705,86.743,322199998.0
2005-11-04 05:42:00,86.739,86.748,86.683,86.683,316899999.0
2005-11-04 05:43:00,86.68,86.745,86.68,86.745,136799999.0
2005-11-04 05:44:00,86.742,86.78,86.735,86.78,272300000.0
2005-11-04 05:45:00,86.783,86.813,86.78,86.813,137000001.0
2005-11-04 05:46:00,86.785,86.813,86.785,86.813,220100002.0
2005-11-04 05:47:00,86.802,86.802,86.777,86.779,110600001.0
2005-11-04 05:48:00,86.772,86.793,86.771,86.793,152299998.0
2005-11-04 05:49:00,86.775,86.804,86.76,86.778,241799996.0
2005-11-04 05:50:00,86.787,86.807,86.78,86.794,247700004.0
2005-11-04 05:51:00,86.799,86.809,86.772,86.788,188599999.0
2005-11-04 05:52:00,86.758,86.809,86.758,86.806,150600000.0
2005-11-04 05:53:00,86.793,86.823,86.791,86.823,154900001.0
2005-11-04 05:54:00,86.837,86.876,86.824,86.836,176600001.0
2005-11-04 05:55:00,86.846,86.876,86.846,86.868,226100003.0
2005-11-04 05:56:00,86.878,86.918,86.875,86.891,176099998.0
2005-11-04 05:57:00,86.907,86.923,86.874,86.885,132600000.0
2005-11-04 05:58:00,86.856,86.885,86.849,86.864,194800001.0
2005-11-04 05:59:00,86.877,86.877,86.824,86.824,166799999.0
2005-11-04 06:00:00,86.834,86.866,86.829,86.853,193700000.0
2005-11-04 06:01:00,86.844,86.861,86.826,86.85,134600001.0
2005-11-04 06:02:00,86.826,86.849,86.822,86.845,180900001.0
2005-11-04 06:03:00,86.837,86.848,86.818,86.833,262100000.0
2005-11-04 06:04:00,86.833,86.857,86.825,86.857,147300001.0
2005-11-04 06:05:00,86.85,86.862,86.837,86.85,136899999.0
2005-11-04 06:06:00,86.839,86.856,86.825,86.846,154299997.0
2005-11-04 06:07:00,86.823,86.845,86.818,86.834,195800000.0
2005-11-04 06:08:00,86.813,86.837,86.796,86.818,114700002.0
2005-11-04 06:09:00,86.817,86.843,86.812,86.822,138900001.0
2005-11-04 06:10:00,86.81,86.827,86.806,86.818,146299998.0
2005-11-04 06:11:00,86.827,86.831,86.805,86.81,221800000.0
2005-11-04 06:12:00,86.82,86.839,86.806,86.818,220199999.0
2005-11-04 06:13:00,86.827,86.841,86.796,86.823,125600001.0
2005-11-04 06:14:00,86.808,86.831,86.791,86.804,246200001.0
2005-11-04 06:15:00,86.796,86.819,86.774,86.794,136199997.0
2005-11-04 06:16:00,86.795,86.817,86.783,86.797,220499999.0
2005-11-04 06:17:00,86.802,86.823,86.782,86.8,242200002.0
2005-11-04 06:18:00,86.797,86.812,86.768,86.797,262900003.0
2005-11-04 06:19:00,86.799,86.807,86.777,86.78,105699999.0
2005-11-04 06:20:00,86.811,86.816,86.795,86.799,237599995.0
2005-11-04 06:21:00,86.807,86.826,86.807,86.814,176099999.0
2005-11-04 06:22:00,86.788,86.803,86.76,86.778,347900003.0
2005-11-04 06:23:00,86.798,86.819,86.782,86.794,136300002.0
2005-11-04 06:24:00,86.823,86.83,86.798,86.807,129300000.0
2005-11-04 06:25:00,86.834,86.854,86.824,86.824,200199999.0
2005-11-04 06:26:00,86.772,86.827,86.77,86.808,224099997.0
2005-11-04 06:27:00,86.842,86.844,86.82,86.82,129800002.0
2005-11-04 06:28:00,86.829,86.838,86.807,86.822,212000000.0
2005-11-04 06:29:00,86.831,86.831,86.786,86.822,97600000.0
2005-11-04 06:30:00,86.829,86.839,86.782,86.782,140199999.0
2005-11-04 06:31:00,86.827,86.832,86.801,86.814,174999999.0
2005-11-04 06:32:00,86.816,86.821,86.793,86.8,183600001.0
2005-11-04 06:33:00,86.81,86.82,86.783,86.799,269400004.0
2005-11-04 06:34:00,86.816,86.831,86.79,86.81,229399999.0
2005-11-04 06:35:00,86.809,86.823,86.788,86.808,151099999.0
2005-11-04 06:36:00,86.817,86.839,86.805,86.819,125000001.0
2005-11-04 06:37:00,86.814,86.833,86.804,86.819,153500001.0
2005-11-04 06:38:00,86.824,86.833,86.805,86.815,329300000.0
2005-11-04 06:39:00,86.808,86.828,86.784,86.784,270299998.0
2005-11-04 06:40:00,86.827,86.827,86.794,86.799,234600002.0
2005-11-04 06:41:00,86.817,86.83,86.79,86.82,181400000.0
2005-11-04 06:42:00,86.805,86.837,86.805,86.83,203800001.0
2005-11-04 06:43:00,86.824,86.846,86.819,86.842,261700000.0
2005-11-04 06:44:00,86.81,86.831,86.802,86.823,216500002.0
2005-11-04 06:45:00,86.82,86.83,86.801,86.83,95400001.0
2005-11-04 06:46:00,86.837,86.842,86.818,86.818,145199999.0
2005-11-04 06:47:00,86.819,86.849,86.809,86.833,215700001.0
2005-11-04 06:48:00,86.798,86.851,86.798,86.831,314200003.0
2005-11-04 06:49:00,86.823,86.857,86.818,86.84,121200000.0
2005-11-04 06:50:00,86.827,86.858,86.812,86.819,62100001.0
2005-11-04 06:51:00,86.812,86.842,86.808,86.834,250199997.0
2005-11-04 06:52:00,86.833,86.841,86.805,86.808,209600003.0
2005-11-04 06:53:00,86.822,86.844,86.821,86.843,132700000.0
2005-11-04 06:54:00,86.846,86.865,86.84,86.86,201400001.0
2005-11-04 06:55:00,86.846,86.856,86.815,86.831,279099999.0
2005-11-04 06:56:00,86.85,86.854,86.808,86.815,153000000.0
2005-11-04 06:57:00,86.81,86.847,86.799,86.841,291400004.0
2005-11-04 06:58:00,86.857,86.857,86.809,86.842,164100000.0
2005-11-04 06:59:00,86.83,86.852,86.807,86.852,177800000.0
2005-11-04 07:00:00,86.847,86.87,86.834,86.839,105000001.0
2005-11-04 07:01:00,86.833,86.854,86.816,86.83,245800003.0
2005-11-04 07:02:00,86.826,86.858,86.824,86.858,279800002.0
2005-11-04 07:03:00,86.85,86.858,86.808,86.839,166999997.0
2005-11-04 07:04:00,86.858,86.86,86.839,86.842,91800000.0
2005-11-04 07:05:00,86.857,86.861,86.831,86.835,228199996.0
2005-11-04 07:06:00,86.829,86.849,86.816,86.847,256400002.0
2005-11-04 07:07:00,86.851,86.851,86.804,86.822,150700001.0
2005-11-04 07:08:00,86.852,86.852,86.801,86.818,190400000.0
2005-11-04 07:09:00,86.831,86.861,86.816,86.842,310799998.0
2005-11-04 07:10:00,86.849,86.864,86.804,86.817,178500000.0
2005-11-04 07:11:00,86.854,86.862,86.839,86.842,89200001.0
2005-11-04 07:12:00,86.83,86.855,86.828,86.854,153299998.0
2005-11-04 07:13:00,86.844,86.861,86.832,86.852,173700000.0
2005-11-04 07:14:00,86.867,86.868,86.821,86.838,202799999.0
2005-11-04 07:15:00,86.832,86.839,86.799,86.801,160300002.0
2005-11-04 07:16:00,86.818,86.855,86.818,86.833,194099999.0
2005-11-04 07:17:00,86.842,86.842,86.803,86.808,97700000.0
2005-11-04 07:18:00,86.841,86.848,86.816,86.818,173599997.0
2005-11-04 07:19:00,86.821,86.835,86.798,86.822,234799998.0
2005-11-04 07:20:00,86.778,86.837,86.777,86.837,180400001.0
2005-11-04 07:21:00,86.806,86.855,86.806,86.851,158600001.0
2005-11-04 07:22:00,86.85,86.865,86.825,86.859,169599999.0
2005-11-04 07:23:00,86.847,86.878,86.828,86.854,269100000.0
2005-11-04 07:24:00,86.834,86.865,86.811,86.865,158600001.0
2005-11-04 07:25:00,86.855,86.892,86.855,86.889,249500003.0
2005-11-04 07:26:00,86.878,86.899,86.854,86.89,286699998.0
2005-11-04 07:27:00,86.892,86.892,86.861,86.885,211199999.0
2005-11-04 07:28:00,86.851,86.873,86.83,86.858,116900002.0
2005-11-04 07:29:00,86.855,86.88,86.841,86.861,139299998.0
2005-11-04 07:30:00,86.888,86.891,86.871,86.875,84099998.0
2005-11-04 07:31:00,86.856,86.884,86.852,86.871,214500000.0
2005-11-04 07:32:00,86.837,86.893,86.837,86.893,162500000.0
2005-11-04 07:33:00,86.902,86.908,86.877,86.877,261100000.0
2005-11-04 07:34:00,86.902,86.902,86.862,86.867,181399998.0
2005-11-04 07:35:00,86.852,86.892,86.844,86.857,226899999.0
2005-11-04 07:36:00,86.867,86.883,86.847,86.86,252199999.0
2005-11-04 07:37:00,86.865,86.883,86.855,86.869,171099998.0
2005-11-04 07:38:00,86.837,86.871,86.837,86.866,132300001.0
2005-11-04 07:39:00,86.85,86.884,86.821,86.861,136500000.0
2005-11-04 07:40:00,86.898,86.9,86.864,86.886,167399998.0
2005-11-04 07:41:00,86.903,86.903,86.863,86.879,145799999.0
2005-11-04 07:42:00,86.88,86.899,86.867,86.873,165300002.0
2005-11-04 07:43:00,86.88,86.886,86.851,86.866,129099997.0
2005-11-04 07:44:00,86.884,86.888,86.85,86.87,123100001.0
2005-11-04 07:45:00,86.85,86.882,86.85,86.877,117499998.0
2005-11-04 07:46:00,86.853,86.89,86.828,86.875,153300000.0
2005-11-04 07:47:00,86.892,86.892,86.842,86.872,247200000.0
2005-11-04 07:48:00,86.846,86.895,86.834,86.889,230800000.0
2005-11-04 07:49:00,86.885,86.885,86.827,86.851,239400001.0
2005-11-04 07:50:00,86.879,86.902,86.837,86.87,248599998.0
2005-11-04 07:51:00,86.886,86.894,86.87,86.886,139700000.0
2005-11-04 07:52:00,86.866,86.885,86.845,86.859,138100002.0
2005-11-04 07:53:00,86.875,86.893,86.86,86.883,176399997.0
2005-11-04 07:54:00,86.84,86.876,86.833,86.863,227699998.0
2005-11-04 07:55:00,86.84,86.87,86.838,86.87,229999999.0
2005-11-04 07:56:00,86.866,86.892,86.851,86.867,108200001.0
2005-11-04 07:57:00,86.865,86.887,86.857,86.882,163800001.0
2005-11-04 07:58:00,86.856,86.896,86.854,86.878,247999998.0
2005-11-04 07:59:00,86.878,86.909,86.856,86.873,236200000.0
2005-11-04 08:00:00,86.887,86.895,86.858,86.885,257099999.0
2005-11-04 08:01:00,86.879,86.894,86.85,86.86,152600001.0
2005-11-04 08:02:00,86.893,86.911,86.871,86.876,174600002.0
2005-11-04 08:03:00,86.884,86.904,86.87,86.893,145999999.0
2005-11-04 08:04:00,86.888,86.909,86.869,86.892,205400000.0
2005-11-04 08:05:00,86.9,86.906,86.86,86.861,207099997.0
2005-11-04 08:06:00,86.895,86.913,86.878,86.882,209900002.0
2005-11-04 08:07:00,86.902,86.913,86.869,86.869,231300001.0
2005-11-04 08:08:00,86.871,86.895,86.858,86.864,197400000.0
2005-11-04 08:09:00,86.865,86.896,86.865,86.883,222300002.0
2005-11-04 08:10:00,86.887,86.895,86.851,86.87,247999998.0
2005-11-04 08:11:00,86.873,86.885,86.853,86.86,203300000.0
2005-11-04 08:12:00,86.857,86.888,86.855,86.888,148300002.0
2005-11-04 08:13:00,86.874,86.886,86.86,86.871,229299998.0
2005-11-04 08:14:00,86.863,86.869,86.848,86.863,218400001.0
2005-11-04 08:15:00,86.854,86.869,86.826,86.852,196999999.0
2005-11-04 08:16:00,86.841,86.885,86.841,86.88,232599997.0
2005-11-04 08:17:00,86.867,86.884,86.857,86.867,197300001.0
2005-11-04 08:18:00,86.872,86.899,86.867,86.895,177899997.0
2005-11-04 08:19:00,86.885,86.892,86.857,86.862,109599999.0
2005-11-04 08:20:00,86.861,86.886,86.854,86.883,221900000.0
2005-11-04 08:21:00,86.896,86.896,86.85,86.85,289900004.0
2005-11-04 08:22:00,86.882,86.902,86.868,86.888,185299999.0
2005-11-04 08:23:00,86.896,86.913,86.873,86.887,152700003.0
2005-11-04 08:24:00,86.876,86.905,86.87,86.887,86000000.0
2005-11-04 08:25:00,86.85,86.905,86.85,86.901,177700001.0
2005-11-04 08:26:00,86.873,86.908,86.87,86.897,257900001.0
2005-11-04 08:27:00,86.88,86.921,86.88,86.92,101200000.0
2005-11-04 08:28:00,86.91,86.943,86.902,86.932,239700002.0
2005-11-04 08:29:00,86.92,86.938,86.911,86.938,189099998.0
2005-11-04 08:30:00,86.911,86.944,86.908,86.929,311799994.0
2005-11-04 08:31:00,86.929,86.939,86.916,86.918,153299998.0
2005-11-04 08:32:00,86.926,86.945,86.918,86.938,162000000.0
2005-11-04 08:33:00,86.942,86.955,86.924,86.941,350299998.0
2005-11-04 08:34:00,86.934,86.968,86.933,86.952,208000001.0
2005-11-04 08:35:00,86.942,86.973,86.935,86.959,197099997.0
2005-11-04 08:36:00,86.961,86.974,86.942,86.953,158200000.0
2005-11-04 08:37:00,86.981,86.981,86.941,86.943,188099999.0
2005-11-04 08:38:00,86.949,86.964,86.931,86.952,152500000.0
2005-11-04 08:39:00,86.929,86.948,86.921,86.94,279199996.0
2005-11-04 08:40:00,86.922,86.933,86.901,86.901,247099998.0
2005-11-04 08:41:00,86.909,86.909,86.851,86.851,144200002.0
2005-11-04 08:42:00,86.907,86.914,86.887,86.888,108099999.0
2005-11-04 08:43:00,86.892,86.911,86.874,86.874,173499998.0
2005-11-04 08:44:00,86.882,86.906,86.88,86.904,386099995.0
2005-11-04 08:45:00,86.903,86.915,86.885,86.901,170600001.0
2005-11-04 08:46:00,86.903,86.926,86.89,86.9,202699998.0
2005-11-04 08:47:00,86.892,86.908,86.872,86.887,197699999.0
2005-11-04 08:48:00,86.9,86.9,86.866,86.879,122300000.0
2005-11-04 08:49:00,86.925,86.925,86.877,86.897,188400000.0
2005-11-04 08:50:00,86.905,86.905,86.864,86.865,129399998.0
2005-11-04 08:51:00,86.868,86.898,86.858,86.878,288200000.0
2005-11-04 08:52:00,86.88,86.912,86.88,86.912,119299997.0
2005-11-04 08:53:00,86.914,86.916,86.892,86.902,165600001.0
2005-11-04 08:54:00,86.912,86.912,86.884,86.889,110399999.0
2005-11-04 08:55:00,86.865,86.885,86.852,86.865,82600001.0
2005-11-04 08:56:00,86.858,86.866,86.823,86.845,227500001.0
2005-11-04 08:57:00,86.851,86.87,86.846,86.87,141000000.0
2005-11-04 08:58:00,86.841,86.867,86.832,86.854,219199998.0
2005-11-04 08:59:00,86.872,86.872,86.837,86.841,306700000.0
2005-11-04 09:00:00,86.825,86.861,86.825,86.861,291900002.0
2005-11-04 09:01:00,86.863,86.868,86.835,86.835,186899997.0
2005-11-04 09:02:00,86.858,86.87,86.837,86.85,195099998.0
2005-11-04 09:03:00,86.856,86.875,86.853,86.875,185700001.0
2005-11-04 09:04:00,86.874,86.89,86.843,86.843,342099999.0
2005-11-04 09:05:00,86.885,86.888,86.856,86.86,262799996.0
2005-11-04 09:06:00,86.838,86.883,86.831,86.883,158000001.0
2005-11-04 09:07:00,86.878,86.885,86.848,86.848,206399998.0
2005-11-04 09:08:00,86.869,86.869,86.836,86.836,158200002.0
2005-11-04 09:09:00,86.841,86.872,86.827,86.853,233099993.0
2005-11-04 09:10:00,86.86,86.873,86.846,86.856,168399997.0
2005-11-04 09:11:00,86.876,86.882,86.854,86.854,130700000.0
2005-11-04 09:12:00,86.878,86.892,86.858,86.862,189100002.0
2005-11-04 09:13:00,86.87,86.872,86.848,86.855,113200000.0
2005-11-04 09:14:00,86.87,86.89,86.852,86.867,149700000.0
2005-11-04 09:15:00,86.736,86.871,86.639,86.871,237099996.0
2005-11-04 09:16:00,86.798,86.872,86.637,86.809,184000000.0
2005-11-04 09:17:00,86.857,86.894,86.857,86.889,159299998.0
2005-11-04 09:18:00,86.89,86.892,86.863,86.864,193900000.0
2005-11-04 09:19:00,86.887,86.896,86.833,86.833,301399996.0
2005-11-04 09:20:00,86.87,86.882,86.857,86.874,148500000.0
2005-11-04 09:21:00,86.891,86.894,86.864,86.886,212200005.0
2005-11-04 09:22:00,86.905,86.92,86.872,86.892,175100000.0
2005-11-04 09:23:00,86.901,86.912,86.887,86.891,157499999.0
2005-11-04 09:24:00,86.878,86.915,86.86,86.888,172999998.0
2005-11-04 09:25:00,86.924,86.931,86.896,86.896,92900001.0
2005-11-04 09:26:00,86.914,86.933,86.903,86.911,274299999.0
2005-11-04 09:27:00,86.929,86.931,86.9,86.905,246499999.0
2005-11-04 09:28:00,86.926,86.927,86.896,86.915,162899999.0
2005-11-04 09:29:00,86.924,86.936,86.901,86.905,147599999.0
2005-11-04 09:30:00,86.925,86.942,86.911,86.918,129600000.0
2005-11-04 09:31:00,86.921,86.944,86.919,86.932,230299999.0
2005-11-04 09:32:00,86.916,86.917,86.887,86.903,190799999.0
2005-11-04 09:33:00,86.918,86.919,86.882,86.882,211900002.0
2005-11-04 09:34:00,86.867,86.897,86.859,86.878,78600000.0
2005-11-04 09:35:00,86.848,86.903,86.848,86.903,187500003.0
2005-11-04 09:36:00,86.908,86.924,86.894,86.9,185900001.0
2005-11-04 09:37:00,86.911,86.922,86.895,86.908,191900000.0
2005-11-04 09:38:00,86.91,86.91,86.87,86.87,220099996.0
2005-11-04 09:39:00,86.871,86.89,86.857,86.886,135299998.0
2005-11-04 09:40:00,86.873,86.891,86.858,86.862,159500000.0
2005-11-04 09:41:00,86.863,86.896,86.859,86.896,204600001.0
2005-11-04 09:42:00,86.875,86.901,86.863,86.871,133700001.0
2005-11-04 09:43:00,86.885,86.904,86.876,86.894,171100001.0
2005-11-04 09:44:00,86.91,86.944,86.898,86.92,210499997.0
2005-11-04 09:45:00,86.925,86.953,86.914,86.914,182600001.0
2005-11-04 09:46:00,86.899,86.92,86.877,86.905,280499998.0
2005-11-04 09:47:00,86.912,86.918,86.874,86.874,257699999.0
2005-11-04 09:48:00,86.92,86.924,86.874,86.877,245600001.0
2005-11-04 09:49:00,86.917,86.917,86.873,86.882,283700003.0
2005-11-04 09:50:00,86.893,86.901,86.868,86.873,234900000.0
2005-11-04 09:51:00,86.871,86.899,86.851,86.869,97000000.0
2005-11-04 09:52:00,86.885,86.905,86.875,86.884,185099996.0
2005-11-04 09:53:00,86.896,86.919,86.877,86.905,156299999.0
2005-11-04 09:54:00,86.888,86.913,86.888,86.896,157800001.0
2005-11-04 09:55:00,86.885,86.889,86.862,86.862,174700001.0
2005-11-04 09:56:00,86.89,86.894,86.862,86.869,170799999.0
2005-11-04 09:57:00,86.868,86.887,86.86,86.885,232900001.0
2005-11-04 09:58:00,86.862,86.891,86.858,86.89,282799999.0
2005-11-04 09:59:00,86.881,86.895,86.864,86.878,277999999.0
2005-11-04 10:00:00,86.892,86.911,86.876,86.879,120700000.0
2005-11-04 10:01:00,86.883,86.92,86.883,86.919,122500002.0
2005-11-04 10:02:00,86.901,86.921,86.901,86.919,150800001.0
2005-11-04 10:03:00,86.925,86.94,86.917,86.921,284399999.0
2005-11-04 10:04:00,86.919,86.936,86.913,86.932,119700002.0
2005-11-04 10:05:00,86.927,86.929,86.906,86.917,350599997.0
2005-11-04 10:06:00,86.908,86.935,86.901,86.931,267000000.0
2005-11-04 10:07:00,86.938,86.947,86.917,86.924,155700001.0
2005-11-04 10:08:00,86.949,86.953,86.903,86.903,52500000.0
2005-11-04 10:09:00,86.907,86.932,86.907,86.919,239499998.0
2005-11-04 10:10:00,86.91,86.941,86.91,86.933,271500000.0
2005-11-04 10:11:00,86.922,86.933,86.914,86.919,174200000.0
2005-11-04 10:12:00,86.9,86.942,86.9,86.922,237799999.0
2005-11-04 10:13:00,86.925,86.943,86.906,86.943,200699999.0
2005-11-04 10:14:00,86.921,86.921,86.892,86.908,236700002.0
2005-11-04 10:15:00,86.898,86.927,86.898,86.925,218700000.0
2005-11-04 10:16:00,86.913,86.943,86.896,86.923,145600002.0
2005-11-04 10:17:00,86.908,86.941,86.902,86.912,134399999.0
2005-11-04 10:18:00,86.899,86.922,86.875,86.9,153300001.0
2005-11-04 10:19:00,86.893,86.929,86.881,86.898,158400000.0
2005-11-04 10:20:00,86.914,86.937,86.9,86.901,189000001.0
2005-11-04 10:21:00,86.904,86.933,86.899,86.929,174500000.0
2005-11-04 10:22:00,86.92,86.944,86.9,86.922,301000002.0
2005-11-04 10:23:00,86.944,86.955,86.904,86.92,205599999.0
2005-11-04 10:24:00,86.933,86.941,86.896,86.896,205199999.0
2005-11-04 10:25:00,86.916,86.935,86.882,86.901,114800002.0
2005-11-04 10:26:00,86.882,86.908,86.86,86.875,147799998.0
2005-11-04 10:27:00,86.911,86.911,86.876,86.897,323599997.0
2005-11-04 10:28:00,86.896,86.901,86.87,86.887,184800002.0
2005-11-04 10:29:00,86.875,86.895,86.86,86.87,358499999.0
2005-11-04 10:30:00,86.878,86.904,86.871,86.904,213299999.0
2005-11-04 10:31:00,86.924,86.932,86.9,86.9,152900000.0
2005-11-04 10:32:00,86.887,86.911,86.863,86.908,162100000.0
2005-11-04 10:33:00,86.889,86.916,86.855,86.875,148100001.0
2005-11-04 10:34:00,86.885,86.895,86.862,86.862,209499998.0
2005-11-04 10:35:00,86.887,86.887,86.854,86.869,278799998.0
2005-11-04 10:36:00,86.899,86.899,86.868,86.869,158799999.0
2005-11-04 10:37:00,86.87,86.899,86.87,86.899,68000000.0
2005-11-04 10:38:00,86.88,86.914,86.873,86.889,262199998.0
2005-11-04 10:39:00,86.873,86.901,86.869,86.883,259499999.0
2005-11-04 10:40:00,86.873,86.885,86.858,86.86,229799998.0
2005-11-04 10:41:00,86.848,86.891,86.839,86.854,291899998.0
2005-11-04 10:42:00,86.854,86.875,86.852,86.866,205100000.0
2005-11-04 10:43:00,86.84,86.86,86.834,86.852,142200000.0
2005-11-04 10:44:00,86.846,86.867,86.827,86.867,236799999.0
2005-11-04 10:45:00,86.861,86.886,86.843,86.855,232699999.0
2005-11-04 10:46:00,86.877,86.878,86.839,86.853,86000000.0
2005-11-04 10:47:00,86.867,86.874,86.85,86.85,101000000.0
2005-11-04 10:48:00,86.855,86.903,86.844,86.872,244500000.0
2005-11-04 10:49:00,86.86,86.87,86.835,86.856,189600000.0
2005-11-04 10:50:00,86.868,86.878,86.833,86.858,118900000.0
2005-11-04 10:51:00,86.847,86.867,86.841,86.862,200300001.0
2005-11-04 10:52:00,86.868,86.896,86.866,86.88,287800002.0
2005-11-04 10:53:00,86.887,86.887,86.851,86.851,136000001.0
2005-11-04 10:54:00,86.88,86.893,86.869,86.877,137399999.0
2005-11-04 10:55:00,86.898,86.898,86.865,86.876,397900006.0
2005-11-04 10:56:00,86.887,86.907,86.87,86.907,248299999.0
2005-11-04 10:57:00,86.877,86.9,86.877,86.881,179099999.0
2005-11-04 10:58:00,86.882,86.912,86.862,86.862,197300000.0
2005-11-04 10:59:00,86.856,86.856,86.81,86.824,241599998.0
2005-11-04 11:00:00,86.844,86.849,86.783,86.818,224900003.0
2005-11-04 11:01:00,86.821,86.835,86.804,86.816,196200001.0
2005-11-04 11:02:00,86.804,86.82,86.786,86.807,124000000.0
2005-11-04 11:03:00,86.79,86.83,86.79,86.829,247500000.0
2005-11-04 11:04:00,86.826,86.857,86.821,86.835,127899998.0
2005-11-04 11:05:00,86.802,86.827,86.798,86.825,178299999.0
2005-11-04 11:06:00,86.781,86.82,86.781,86.82,89100002.0
2005-11-04 11:07:00,86.805,86.833,86.8,86.825,202099998.0
2005-11-04 11:08:00,86.832,86.84,86.807,86.814,177199999.0
2005-11-04 11:09:00,86.828,86.843,86.809,86.819,150500001.0
2005-11-04 11:10:00,86.82,86.833,86.808,86.81,174299998.0
2005-11-04 11:11:00,86.806,86.823,86.796,86.822,232099997.0
2005-11-04 11:12:00,86.817,86.817,86.792,86.8,124899998.0
2005-11-04 11:13:00,86.797,86.812,86.781,86.807,159100000.0
2005-11-04 11:14:00,86.769,86.787,86.757,86.778,217699995.0
2005-11-04 11:15:00,86.763,86.781,86.75,86.767,169499998.0
2005-11-04 11:16:00,86.776,86.786,86.753,86.78,240599999.0
2005-11-04 11:17:00,86.794,86.795,86.766,86.777,134300000.0
2005-11-04 11:18:00,86.797,86.809,86.767,86.781,200200002.0
2005-11-04 11:19:00,86.812,86.825,86.781,86.781,250699999.0
2005-11-04 11:20:00,86.786,86.814,86.786,86.811,226000002.0
2005-11-04 11:21:00,86.807,86.824,86.807,86.814,166400001.0
2005-11-04 11:22:00,86.796,86.823,86.794,86.815,167499999.0
2005-11-04 11:23:00,86.802,86.843,86.798,86.813,168999999.0
2005-11-04 11:24:00,86.812,86.831,86.81,86.827,146999998.0
2005-11-04 11:25:00,86.828,86.845,86.81,86.827,160600001.0
2005-11-04 11:26:00,86.84,86.84,86.802,86.812,212899999.0
2005-11-04 11:27:00,86.833,86.833,86.817,86.817,93000000.0
2005-11-04 11:28:00,86.845,86.855,86.8,86.8,247700001.0
2005-11-04 11:29:00,86.808,86.824,86.796,86.797,127400000.0
2005-11-04 11:30:00,86.828,86.828,86.783,86.804,116000001.0
2005-11-04 11:31:00,86.832,86.838,86.814,86.838,235100001.0
2005-11-04 11:32:00,86.823,86.869,86.807,86.836,227600000.0
2005-11-04 11:33:00,86.853,86.879,86.849,86.877,171899997.0
2005-11-04 11:34:00,86.877,86.893,86.868,86.893,213099996.0
2005-11-04 11:35:00,86.897,86.897,86.861,86.861,198600000.0
2005-11-04 11:36:00,86.876,86.893,86.86,86.876,199300002.0
2005-11-04 11:37:00,86.885,86.885,86.865,86.87,314399999.0
2005-11-04 11:38:00,86.861,86.883,86.846,86.872,290999999.0
2005-11-04 11:39:00,86.854,86.886,86.839,86.87,138299999.0
2005-11-04 11:40:00,86.827,86.867,86.827,86.841,271199999.0
2005-11-04 11:41:00,86.863,86.885,86.851,86.859,234799999.0
2005-11-04 11:42:00,86.869,86.885,86.863,86.882,224499999.0
2005-11-04 11:43:00,86.859,86.884,86.848,86.86,187900000.0
2005-11-04 11:44:00,86.851,86.866,86.84,86.856,154200000.0
2005-11-04 11:45:00,86.839,86.842,86.804,86.82,218199997.0
2005-11-04 11:46:00,86.823,86.824,86.803,86.808,196799997.0
2005-11-04 11:47:00,86.799,86.839,86.798,86.82,243400000.0
2005-11-04 11:48:00,86.832,86.834,86.805,86.809,187899998.0
2005-11-04 11:49:00,86.82,86.85,86.811,86.825,336500000.0
2005-11-04 11:50:00,86.817,86.84,86.812,86.818,158100000.0
2005-11-04 11:51:00,86.829,86.836,86.806,86.813,442999995.0
2005-11-04 11:52:00,86.818,86.83,86.798,86.798,273999996.0
2005-11-04 11:53:00,86.831,86.845,86.811,86.816,149800000.0
2005-11-04 11:54:00,86.784,86.834,86.777,86.824,172899999.0
2005-11-04 11:55:00,86.821,86.849,86.795,86.813,198299998.0
2005-11-04 11:56:00,86.805,86.839,86.804,86.81,274599999.0
2005-11-04 11:57:00,86.827,86.833,86.803,86.807,160300001.0
2005-11-04 11:58:00,86.8,86.835,86.79,86.801,220200000.0
2005-11-04 11:59:00,86.798,86.841,86.797,86.809,285299999.0
2005-11-04 12:00:00,86.783,86.808,86.774,86.784,295599996.0
2005-11-04 12:01:00,86.787,86.816,86.775,86.775,164600001.0
2005-11-04 12:02:00,86.801,86.801,86.748,86.774,246599998.0
2005-11-04 12:03:00,86.785,86.785,86.74,86.748,132400002.0
2005-11-04 12:04:00,86.759,86.792,86.759,86.783,185200002.0
2005-11-04 12:05:00,86.786,86.787,86.755,86.76,159999999.0
2005-11-04 12:06:00,86.788,86.803,86.778,86.789,98199998.0
2005-11-04 12:07:00,86.789,86.8,86.745,86.778,208700002.0
2005-11-04 12:08:00,86.77,86.796,86.77,86.791,201600000.0
2005-11-04 12:09:00,86.792,86.801,86.777,86.777,106000001.0
2005-11-04 12:10:00,86.786,86.806,86.77,86.77,221999999.0
2005-11-04 12:11:00,86.769,86.782,86.752,86.759,222599999.0
2005-11-04 12:12:00,86.777,86.797,86.777,86.793,180199997.0
2005-11-04 12:13:00,86.774,86.79,86.768,86.788,199800002.0
2005-11-04 12:14:00,86.755,86.787,86.755,86.783,194600000.0
2005-11-04 12:15:00,86.8,86.823,86.79,86.794,72300000.0
2005-11-04 12:16:00,86.765,86.802,86.765,86.795,180500000.0
2005-11-04 12:17:00,86.793,86.793,86.76,86.772,203400000.0
2005-11-04 12:18:00,86.778,86.797,86.762,86.776,189199998.0
2005-11-04 12:19:00,86.756,86.789,86.755,86.783,198799998.0
2005-11-04 12:20:00,86.77,86.789,86.743,86.778,309500000.0
2005-11-04 12:21:00,86.766,86.788,86.755,86.772,151900001.0
2005-11-04 12:22:00,86.768,86.791,86.763,86.768,110100002.0
2005-11-04 12:23:00,86.763,86.776,86.745,86.755,162500000.0
2005-11-04 12:24:00,86.766,86.772,86.74,86.74,164299999.0
2005-11-04 12:25:00,86.753,86.773,86.735,86.773,238400000.0
2005-11-04 12:26:00,86.752,86.785,86.743,86.76,124999999.0
2005-11-04 12:27:00,86.765,86.779,86.73,86.745,267000000.0
2005-11-04 12:28:00,86.741,86.763,86.729,86.732,196400000.0
2005-11-04 12:29:00,86.769,86.773,86.733,86.754,198000002.0
2005-11-04 12:30:00,86.736,86.762,86.726,86.761,260500001.0
2005-11-04 12:31:00,86.722,86.722,86.642,86.67,157600001.0
2005-11-04 12:32:00,86.657,86.686,86.657,86.678,187000001.0
2005-11-04 12:33:00,86.651,86.674,86.635,86.658,279900000.0
2005-11-04 12:34:00,86.666,86.68,86.655,86.68,134200001.0
2005-11-04 12:35:00,86.697,86.701,86.666,86.666,134800000.0
2005-11-04 12:36:00,86.681,86.698,86.667,86.679,297700000.0
2005-11-04 12:37:00,86.68,86.779,86.68,86.712,218299999.0
2005-11-04 12:38:00,86.691,86.703,86.681,86.694,118000000.0
2005-11-04 12:39:00,86.698,86.698,86.671,86.675,152300000.0
2005-11-04 12:40:00,86.682,86.697,86.67,86.688,206799994.0
2005-11-04 12:41:00,86.702,86.714,86.68,86.688,309700000.0
2005-11-04 12:42:00,86.661,86.693,86.659,86.686,153300000.0
2005-11-04 12:43:00,86.68,86.695,86.661,86.661,240300001.0
2005-11-04 12:44:00,86.653,86.678,86.653,86.678,161000003.0
2005-11-04 12:45:00,86.675,86.688,86.663,86.682,224500002.0
2005-11-04 12:46:00,86.644,86.674,86.644,86.674,163600000.0
2005-11-04 12:47:00,86.684,86.684,86.605,86.64,163400000.0
2005-11-04 12:48:00,86.672,86.684,86.658,86.661,207300001.0
2005-11-04 12:49:00,86.68,86.683,86.656,86.67,237299999.0
2005-11-04 12:50:00,86.647,86.689,86.647,86.686,156500000.0
2005-11-04 12:51:00,86.657,86.684,86.64,86.684,308499999.0
2005-11-04 12:52:00,86.663,86.67,86.639,86.653,271499997.0
2005-11-04 12:53:00,86.66,86.672,86.637,86.637,130300001.0
2005-11-04 12:54:00,86.667,86.695,86.663,86.687,250600002.0
2005-11-04 12:55:00,86.68,86.702,86.672,86.702,207299995.0
2005-11-04 12:56:00,86.7,86.713,86.685,86.696,173800003.0
2005-11-04 12:57:00,86.693,86.717,86.688,86.702,113999999.0
2005-11-04 12:58:00,86.718,86.718,86.697,86.706,200800000.0
2005-11-04 12:59:00,86.732,86.732,86.692,86.718,232200001.0
2005-11-04 13:00:00,86.712,86.72,86.693,86.705,327900000.0
2005-11-04 13:01:00,86.702,86.713,86.678,86.686,168300001.0
2005-11-04 13:02:00,86.681,86.71,86.67,86.686,220700002.0
2005-11-04 13:03:00,86.676,86.699,86.639,86.648,214099997.0
2005-11-04 13:04:00,86.66,86.674,86.652,86.652,192100000.0
2005-11-04 13:05:00,86.648,86.684,86.648,86.684,172899998.0
2005-11-04 13:06:00,86.704,86.713,86.69,86.701,208499999.0
2005-11-04 13:07:00,86.695,86.705,86.668,86.687,152300001.0
2005-11-04 13:08:00,86.692,86.709,86.671,86.708,181800000.0
2005-11-04 13:09:00,86.701,86.705,86.67,86.671,307499999.0
2005-11-04 13:10:00,86.678,86.691,86.653,86.671,191099999.0
2005-11-04 13:11:00,86.676,86.676,86.649,86.657,136799998.0
2005-11-04 13:12:00,86.674,86.692,86.66,86.688,203299998.0
2005-11-04 13:13:00,86.689,86.698,86.666,86.687,133700001.0
2005-11-04 13:14:00,86.688,86.715,86.669,86.695,136599999.0
2005-11-04 13:15:00,86.727,86.743,86.712,86.712,265400000.0
2005-11-04 13:16:00,86.718,86.724,86.672,86.672,254100000.0
2005-11-04 13:17:00,86.723,86.747,86.706,86.73,163600002.0
2005-11-04 13:18:00,86.713,86.746,86.708,86.746,117499998.0
2005-11-04 13:19:00,86.725,86.762,86.72,86.737,221800000.0
2005-11-04 13:20:00,86.734,86.738,86.716,86.728,223700000.0
2005-11-04 13:21:00,86.726,86.739,86.7,86.7,296799998.0
2005-11-04 13:22:00,86.706,86.71,86.682,86.688,128100000.0
2005-11-04 13:23:00,86.698,86.711,86.68,86.697,141799999.0
2005-11-04 13:24:00,86.708,86.711,86.682,86.683,331100002.0
2005-11-04 13:25:00,86.689,86.714,86.682,86.689,94600002.0
2005-11-04 13:26:00,86.661,86.687,86.652,86.686,164899997.0
2005-11-04 13:27:00,86.684,86.697,86.661,86.661,330099996.0
2005-11-04 13:28:00,86.646,86.68,86.644,86.672,269200003.0
2005-11-04 13:29:00,86.667,86.677,86.645,86.656,186499996.0
2005-11-04 13:30:00,86.668,86.675,86.648,86.658,166199998.0
2005-11-04 13:31:00,86.672,86.683,86.645,86.662,258300000.0
2005-11-04 13:32:00,86.687,86.706,86.672,86.701,214100002.0
2005-11-04 13:33:00,86.683,86.722,86.683,86.714,179800001.0
2005-11-04 13:34:00,86.704,86.713,86.686,86.689,195699999.0
2005-11-04 13:35:00,86.693,86.718,86.684,86.708,141099999.0
2005-11-04 13:36:00,86.699,86.723,86.693,86.71,279900001.0
2005-11-04 13:37:00,86.708,86.724,86.693,86.693,195000001.0
2005-11-04 13:38:00,86.719,86.73,86.71,86.711,143400001.0
2005-11-04 13:39:00,86.724,86.743,86.678,86.695,156099995.0
2005-11-04 13:40:00,86.671,86.727,86.671,86.714,344200000.0
2005-11-04 13:41:00,86.713,86.719,86.693,86.694,250400003.0
2005-11-04 13:42:00,86.688,86.708,86.674,86.692,225400000.0
2005-11-04 13:43:00,86.681,86.723,86.681,86.706,268200001.0
2005-11-04 13:44:00,86.694,86.721,86.683,86.694,211499998.0
2005-11-04 13:45:00,86.696,86.718,86.676,86.717,156699998.0
2005-11-04 13:46:00,86.717,86.736,86.694,86.715,187900000.0
2005-11-04 13:47:00,86.698,86.73,86.684,86.696,162300002.0
2005-11-04 13:48:00,86.683,86.696,86.666,86.683,330100000.0
2005-11-04 13:49:00,86.663,86.687,86.655,86.679,227399999.0
2005-11-04 13:50:00,86.652,86.68,86.652,86.677,266400004.0
2005-11-04 13:51:00,86.666,86.666,86.626,86.626,131900000.0
2005-11-04 13:52:00,86.622,86.648,86.618,86.645,240299998.0
2005-11-04 13:53:00,86.633,86.633,86.587,86.605,186900000.0
2005-11-04 13:54:00,86.573,86.604,86.566,86.576,129500000.0
2005-11-04 13:55:00,86.581,86.607,86.571,86.587,368600000.0
2005-11-04 13:56:00,86.583,86.596,86.56,86.59,257000000.0
2005-11-04 13:57:00,86.565,86.619,86.565,86.619,212799999.0
2005-11-04 13:58:00,86.608,86.608,86.58,86.585,156699998.0
2005-11-04 13:59:00,86.586,86.598,86.566,86.579,247899998.0
2005-11-04 14:00:00,86.517,86.597,86.514,86.597,104899999.0
2005-11-04 14:01:00,86.6,86.626,86.585,86.601,138300001.0
2005-11-04 14:02:00,86.608,86.618,86.568,86.568,139900000.0
2005-11-04 14:03:00,86.591,86.631,86.591,86.615,186900001.0
2005-11-04 14:04:00,86.583,86.6,86.566,86.588,127999998.0
2005-11-04 14:05:00,86.576,86.576,86.538,86.541,155399998.0
2005-11-04 14:06:00,86.56,86.568,86.541,86.545,171899997.0
2005-11-04 14:07:00,86.556,86.576,86.553,86.574,245900003.0
2005-11-04 14:08:00,86.579,86.584,86.552,86.559,165000001.0
2005-11-04 14:09:00,86.574,86.611,86.574,86.603,82800000.0
2005-11-04 14:10:00,86.583,86.615,86.583,86.604,226500000.0
2005-11-04 14:11:00,86.577,86.613,86.572,86.598,188200001.0
2005-11-04 14:12:00,86.604,86.621,86.581,86.605,141599999.0
2005-11-04 14:13:00,86.609,86.661,86.609,86.657,223499999.0
2005-11-04 14:14:00,86.606,86.63,86.603,86.616,186499999.0
2005-11-04 14:15:00,86.613,86.639,86.598,86.622,260299999.0
2005-11-04 14:16:00,86.622,86.647,86.61,86.626,219899999.0
2005-11-04 14:17:00,86.622,86.648,86.622,86.645,162999997.0
2005-11-04 14:18:00,86.63,86.648,86.614,86.623,211199999.0
2005-11-04 14:19:00,86.645,86.676,86.623,86.639,161300001.0
2005-11-04 14:20:00,86.642,86.642,86.621,86.621,215200006.0
2005-11-04 14:21:00,86.622,86.643,86.612,86.643,64500000.0
2005-11-04 14:22:00,86.639,86.675,86.628,86.652,144299999.0
2005-11-04 14:23:00,86.679,86.679,86.633,86.653,263299998.0
2005-11-04 14:24:00,86.652,86.663,86.631,86.645,255099995.0
2005-11-04 14:25:00,86.652,86.674,86.631,86.645,93400000.0
2005-11-04 14:26:00,86.647,86.663,86.632,86.663,173599999.0
2005-11-04 14:27:00,86.657,86.675,86.634,86.634,170900001.0
2005-11-04 14:28:00,86.627,86.654,86.621,86.629,107299999.0
2005-11-04 14:29:00,86.639,86.639,86.596,86.6,149799998.0
2005-11-04 14:30:00,86.594,86.623,86.594,86.621,308599996.0
2005-11-04 14:31:00,86.621,86.632,86.605,86.615,217500001.0
2005-11-04 14:32:00,86.618,86.637,86.609,86.615,157600001.0
2005-11-04 14:33:00,86.602,86.638,86.602,86.623,162500000.0
2005-11-04 14:34:00,86.647,86.652,86.615,86.62,171900000.0
2005-11-04 14:35:00,86.64,86.661,86.621,86.641,254000003.0
2005-11-04 14:36:00,86.656,86.665,86.628,86.644,64400000.0
2005-11-04 14:37:00,86.671,86.671,86.63,86.653,276700001.0
2005-11-04 14:38:00,86.662,86.662,86.637,86.637,220499996.0
2005-11-04 14:39:00,86.631,86.698,86.614,86.671,139800001.0
2005-11-04 14:40:00,86.677,86.701,86.674,86.689,191499999.0
2005-11-04 14:41:00,86.694,86.694,86.622,86.666,225100001.0
2005-11-04 14:42:00,86.672,86.69,86.661,86.678,203900001.0
2005-11-04 14:43:00,86.7,86.71,86.66,86.664,217899999.0
2005-11-04 14:44:00,86.697,86.697,86.665,86.684,234899999.0
2005-11-04 14:45:00,86.696,86.699,86.678,86.682,298399997.0
2005-11-04 14:46:00,86.691,86.719,86.691,86.715,161600003.0
2005-11-04 14:47:00,86.719,86.744,86.71,86.722,185499996.0
2005-11-04 14:48:00,86.712,86.749,86.711,86.74,159900000.0
2005-11-04 14:49:00,86.745,86.755,86.716,86.735,191699998.0
2005-11-04 14:50:00,86.71,86.734,86.705,86.724,193299996.0
2005-11-04 14:51:00,86.734,86.746,86.714,86.714,177799998.0
2005-11-04 14:52:00,86.745,86.759,86.724,86.741,146200000.0
2005-11-04 14:53:00,86.77,86.775,86.744,86.754,184200000.0
2005-11-04 14:54:00,86.751,86.773,86.749,86.762,164600002.0
2005-11-04 14:55:00,86.724,86.745,86.685,86.688,178300002.0
2005-11-04 14:56:00,86.677,86.701,86.676,86.687,166700000.0
2005-11-04 14:57:00,86.678,86.693,86.658,86.673,249399998.0
2005-11-04 14:58:00,86.677,86.703,86.677,86.696,153700001.0
2005-11-04 14:59:00,86.69,86.697,86.659,86.673,194500001.0
2005-11-04 15:00:00,86.681,86.69,86.659,86.659,157000002.0
2005-11-04 15:01:00,86.646,86.669,86.64,86.664,270500004.0
2005-11-04 15:02:00,86.656,86.685,86.656,86.677,151900002.0
2005-11-04 15:03:00,86.652,86.691,86.652,86.682,213999999.0
2005-11-04 15:04:00,86.666,86.687,86.653,86.653,100600000.0
2005-11-04 15:05:00,86.671,86.674,86.65,86.659,248300002.0
2005-11-04 15:06:00,86.658,86.667,86.641,86.651,221300000.0
2005-11-04 15:07:00,86.632,86.656,86.575,86.643,136300000.0
2005-11-04 15:08:00,86.647,86.655,86.586,86.593,209699997.0
2005-11-04 15:09:00,86.61,86.626,86.568,86.594,277000002.0
2005-11-04 15:10:00,86.614,86.651,86.594,86.631,351499994.0
2005-11-04 15:11:00,86.635,86.664,86.617,86.647,180200000.0
2005-11-04 15:12:00,86.642,86.656,86.624,86.635,134400000.0
2005-11-04 15:13:00,86.632,86.651,86.617,86.634,120300000.0
2005-11-04 15:14:00,86.639,86.66,86.635,86.66,139499999.0
2005-11-04 15:15:00,86.656,86.682,86.65,86.661,172100000.0
2005-11-04 15:16:00,86.627,86.656,86.624,86.656,141399999.0
2005-11-04 15:17:00,86.66,86.679,86.638,86.661,171800000.0
2005-11-04 15:18:00,86.649,86.668,86.645,86.652,353099998.0
2005-11-04 15:19:00,86.657,86.669,86.632,86.643,261200004.0
2005-11-04 15:20:00,86.656,86.675,86.642,86.675,69900001.0
2005-11-04 15:21:00,86.669,86.673,86.64,86.648,183100000.0
2005-11-04 15:22:00,86.645,86.661,86.627,86.656,207699999.0
2005-11-04 15:23:00,86.653,86.689,86.653,86.681,163799998.0
2005-11-04 15:24:00,86.678,86.693,86.666,86.669,261300001.0
2005-11-04 15:25:00,86.673,86.694,86.665,86.693,159999999.0
2005-11-04 15:26:00,86.688,86.704,86.675,86.679,264600001.0
2005-11-04 15:27:00,86.667,86.691,86.654,86.672,150099999.0
2005-11-04 15:28:00,86.649,86.671,86.649,86.661,205700000.0
2005-11-04 15:29:00,86.657,86.657,86.602,86.621,301299998.0
2005-11-04 15:30:00,86.637,86.653,86.589,86.611,175400000.0
2005-11-04 15:31:00,86.626,86.675,86.618,86.626,176999996.0
2005-11-04 15:32:00,86.637,86.666,86.605,86.666,304600003.0
2005-11-04 15:33:00,86.653,86.677,86.62,86.621,235499997.0
2005-11-04 15:34:00,86.63,86.672,86.603,86.652,233799998.0
2005-11-04 15:35:00,86.647,86.672,86.617,86.621,90100001.0
2005-11-04 15:36:00,86.588,86.63,86.586,86.63,212299996.0
2005-11-04 15:37:00,86.641,86.647,86.617,86.617,210799998.0
2005-11-04 15:38:00,86.643,86.672,86.634,86.653,173900001.0
2005-11-04 15:39:00,86.662,86.695,86.662,86.694,182799999.0
2005-11-04 15:40:00,86.683,86.724,86.667,86.713,206900000.0
2005-11-04 15:41:00,86.723,86.724,86.694,86.694,288500000.0
2005-11-04 15:42:00,86.713,86.742,86.703,86.706,289000003.0
2005-11-04 15:43:00,86.703,86.724,86.673,86.693,199599998.0
2005-11-04 15:44:00,86.697,86.697,86.659,86.659,176099999.0
2005-11-04 15:45:00,86.705,86.756,86.702,86.712,285599999.0
2005-11-04 15:46:00,86.726,86.739,86.707,86.711,226800000.0
2005-11-04 15:47:00,86.723,86.749,86.708,86.723,235599999.0
2005-11-04 15:48:00,86.722,86.753,86.714,86.737,132499998.0
2005-11-04 15:49:00,86.738,86.788,86.727,86.788,224400000.0
2005-11-04 15:50:00,86.763,86.78,86.744,86.756,166100000.0
2005-11-04 15:51:00,86.756,86.756,86.715,86.726,105199999.0
2005-11-04 15:52:00,86.759,86.777,86.74,86.757,248100003.0
2005-11-04 15:53:00,86.781,86.782,86.739,86.739,231399995.0
2005-11-04 15:54:00,86.749,86.769,86.737,86.755,154700003.0
2005-11-04 15:55:00,86.764,86.767,86.744,86.744,230900002.0
2005-11-04 15:56:00,86.754,86.775,86.74,86.762,248200001.0
2005-11-04 15:57:00,86.771,86.793,86.751,86.769,244899998.0
2005-11-04 15:58:00,86.8,86.8,86.751,86.751,228399998.0
2005-11-04 15:59:00,86.752,86.774,86.748,86.765,148799998.0
2005-11-04 16:00:00,86.749,86.786,86.733,86.75,330700000.0
2005-11-04 16:01:00,86.742,86.76,86.733,86.755,172899999.0
2005-11-04 16:02:00,86.784,86.805,86.762,86.773,112200000.0
2005-11-04 16:03:00,86.771,86.797,86.74,86.772,240999999.0
2005-11-04 16:04:00,86.785,86.806,86.776,86.793,122400000.0
2005-11-04 16:05:00,86.785,86.802,86.775,86.791,293900000.0
2005-11-04 16:06:00,86.752,86.772,86.745,86.765,181600001.0
2005-11-04 16:07:00,86.767,86.767,86.738,86.741,202299999.0
2005-11-04 16:08:00,86.735,86.75,86.717,86.733,173400000.0
2005-11-04 16:09:00,86.713,86.727,86.694,86.706,279500000.0
2005-11-04 16:10:00,86.674,86.702,86.671,86.672,162800001.0
2005-11-04 16:11:00,86.683,86.701,86.663,86.681,161800000.0
2005-11-04 16:12:00,86.697,86.699,86.672,86.672,73100000.0
2005-11-04 16:13:00,86.636,86.691,86.636,86.691,103900001.0
2005-11-04 16:14:00,86.673,86.697,86.647,86.668,118500000.0
2005-11-04 16:15:00,86.685,86.714,86.67,86.695,252700001.0
2005-11-04 16:16:00,86.667,86.694,86.667,86.684,251899996.0
2005-11-04 16:17:00,86.667,86.669,86.622,86.655,286600000.0
2005-11-04 16:18:00,86.652,86.652,86.603,86.603,138599997.0
2005-11-04 16:19:00,86.647,86.647,86.613,86.613,136400000.0
2005-11-04 16:20:00,86.61,86.63,86.607,86.627,163500000.0
2005-11-04 16:21:00,86.63,86.651,86.613,86.613,238100002.0
2005-11-04 16:22:00,86.649,86.665,86.62,86.635,222900001.0
2005-11-04 16:23:00,86.654,86.666,86.634,86.636,264199999.0
2005-11-04 16:24:00,86.655,86.678,86.645,86.655,61600000.0
2005-11-04 16:25:00,86.66,86.675,86.641,86.66,115700000.0
2005-11-04 16:26:00,86.665,86.676,86.653,86.662,142300001.0
2005-11-04 16:27:00,86.653,86.653,86.62,86.62,257999999.0
2005-11-04 16:28:00,86.591,86.623,86.579,86.623,105699998.0
2005-11-04 16:29:00,86.625,86.654,86.618,86.63,140799999.0
2005-11-04 16:30:00,86.626,86.655,86.608,86.638,230999996.0
2005-11-04 16:31:00,86.654,86.666,86.622,86.622,303100000.0
2005-11-04 16:32:00,86.624,86.637,86.61,86.624,246100003.0
2005-11-04 16:33:00,86.64,86.659,86.628,86.632,164199999.0
2005-11-04 16:34:00,86.622,86.652,86.622,86.64,158399998.0
2005-11-04 16:35:00,86.638,86.662,86.622,86.662,147699999.0
2005-11-04 16:36:00,86.67,86.698,86.667,86.696,192600004.0
2005-11-04 16:37:00,86.7,86.71,86.676,86.7,124000000.0
2005-11-04 16:38:00,86.693,86.722,86.689,86.712,184799999.0
2005-11-04 16:39:00,86.71,86.71,86.673,86.673,219699997.0
2005-11-04 16:40:00,86.676,86.703,86.673,86.696,227399999.0
2005-11-04 16:41:00,86.69,86.69,86.643,86.661,133799999.0
2005-11-04 16:42:00,86.636,86.676,86.63,86.654,213799998.0
2005-11-04 16:43:00,86.648,86.648,86.6,86.6,82800002.0
2005-11-04 16:44:00,86.583,86.616,86.583,86.614,199199998.0
2005-11-04 16:45:00,86.63,86.639,86.609,86.611,248400000.0
2005-11-04 16:46:00,86.609,86.632,86.605,86.62,206199999.0
2005-11-04 16:47:00,86.637,86.647,86.62,86.626,210200000.0
2005-11-04 16:48:00,86.629,86.634,86.594,86.594,221299995.0
2005-11-04 16:49:00,86.599,86.615,86.564,86.564,179399999.0
2005-11-04 16:50:00,86.573,86.588,86.56,86.562,126799999.0
2005-11-04 16:51:00,86.568,86.597,86.568,86.592,157300000.0
2005-11-04 16:52:00,86.583,86.62,86.574,86.605,237599995.0
2005-11-04 16:53:00,86.63,86.649,86.616,86.624,227899998.0
2005-11-04 16:54:00,86.631,86.637,86.608,86.608,105000000.0
2005-11-04 16:55:00,86.609,86.647,86.595,86.607,226899995.0
2005-11-04 16:56:00,86.626,86.656,86.613,86.644,97100000.0
2005-11-04 16:57:00,86.619,86.655,86.618,86.641,220800000.0
2005-11-04 16:58:00,86.63,86.644,86.604,86.627,215600000.0
2005-11-04 16:59:00,86.608,86.627,86.584,86.606,212899996.0
2005-11-04 17:00:00,86.624,86.641,86.603,86.613,196199998.0
2005-11-04 17:01:00,86.598,86.636,86.584,86.595,219000002.0
2005-11-04 17:02:00,86.637,86.657,86.626,86.636,171699998.0
2005-11-04 17:03:00,86.639,86.654,86.617,86.641,283400002.0
2005-11-04 17:04:00,86.625,86.644,86.583,86.594,180700000.0
2005-11-04 17:05:00,86.586,86.614,86.586,86.598,86100000.0
2005-11-04 17:06:00,86.59,86.592,86.554,86.57,171300001.0
2005-11-04 17:07:00,86.558,86.574,86.541,86.554,290200000.0
2005-11-04 17:08:00,86.531,86.547,86.514,86.514,176600000.0
2005-11-04 17:09:00,86.505,86.514,86.444,86.444,89700000.0
2005-11-04 17:10:00,86.489,86.515,86.482,86.495,127299998.0
2005-11-04 17:11:00,86.524,86.539,86.503,86.519,254099994.0
2005-11-04 17:12:00,86.508,86.532,86.497,86.516,173900002.0
2005-11-04 17:13:00,86.492,86.517,86.472,86.49,193299997.0
2005-11-04 17:14:00,86.454,86.484,86.444,86.476,90500000.0
2005-11-04 17:15:00,86.468,86.482,86.448,86.482,149100002.0
2005-11-04 17:16:00,86.476,86.476,86.449,86.455,122100000.0
2005-11-04 17:17:00,86.484,86.484,86.436,86.463,202900000.0
2005-11-04 17:18:00,86.458,86.458,86.43,86.444,134200000.0
2005-11-04 17:19:00,86.43,86.465,86.43,86.459,157799999.0
2005-11-04 17:20:00,86.446,86.472,86.433,86.472,136099998.0
2005-11-04 17:21:00,86.469,86.488,86.452,86.471,277099997.0
2005-11-04 17:22:00,86.481,86.494,86.475,86.489,218400002.0
2005-11-04 17:23:00,86.47,86.488,86.465,86.476,138300000.0
2005-11-04 17:24:00,86.451,86.486,86.451,86.479,174699998.0
2005-11-04 17:25:00,86.459,86.478,86.445,86.471,245100001.0
2005-11-04 17:26:00,86.448,86.472,86.438,86.45,188300001.0
2005-11-04 17:27:00,86.43,86.464,86.415,86.43,161000001.0
2005-11-04 17:28:00,86.432,86.432,86.396,86.396,131499998.0
2005-11-04 17:29:00,86.374,86.404,86.366,86.395,263899996.0
2005-11-04 17:30:00,86.383,86.417,86.361,86.361,151300000.0
2005-11-04 17:31:00,86.325,86.361,86.314,86.361,194200001.0
2005-11-04 17:32:00,86.378,86.384,86.359,86.371,253900001.0
2005-11-04 17:33:00,86.361,86.378,86.329,86.36,144999999.0
2005-11-04 17:34:00,86.335,86.354,86.331,86.333,178499998.0
2005-11-04 17:35:00,86.346,86.364,86.333,86.35,178099998.0
2005-11-04 17:36:00,86.381,86.446,86.381,86.446,169300002.0
2005-11-04 17:37:00,86.445,86.461,86.435,86.449,157800001.0
2005-11-04 17:38:00,86.443,86.477,86.432,86.46,207799996.0
2005-11-04 17:39:00,86.49,86.511,86.483,86.487,159299998.0
2005-11-04 17:40:00,86.488,86.488,86.445,86.454,88900000.0
2005-11-04 17:41:00,86.475,86.475,86.398,86.398,211099999.0
2005-11-04 17:42:00,86.446,86.478,86.435,86.458,207399999.0
2005-11-04 17:43:00,86.445,86.48,86.438,86.48,113699998.0
2005-11-04 17:44:00,86.477,86.477,86.422,86.451,231399998.0
2005-11-04 17:45:00,86.455,86.472,86.437,86.454,207200002.0
2005-11-04 17:46:00,86.468,86.468,86.414,86.414,123299998.0
2005-11-04 17:47:00,86.406,86.435,86.392,86.397,174999999.0
2005-11-04 17:48:00,86.4,86.414,86.347,86.347,157900000.0
2005-11-04 17:49:00,86.332,86.358,86.321,86.355,142700000.0
2005-11-04 17:50:00,86.352,86.368,86.336,86.339,220300003.0
2005-11-04 17:51:00,86.328,86.35,86.314,86.332,170899998.0
2005-11-04 17:52:00,86.345,86.345,86.31,86.311,173299998.0
2005-11-04 17:53:00,86.328,86.344,86.313,86.336,242900003.0
2005-11-04 17:54:00,86.37,86.429,86.348,86.429,224600002.0
2005-11-04 17:55:00,86.445,86.48,86.436,86.478,204299999.0
2005-11-04 17:56:00,86.49,86.553,86.472,86.537,223599997.0
2005-11-04 17:57:00,86.492,86.492,86.453,86.459,236899994.0
2005-11-04 17:58:00,86.473,86.483,86.443,86.443,223500002.0
2005-11-04 17:59:00,86.474,86.503,86.458,86.48,350199999.0
2005-11-04 18:00:00,86.476,86.548,86.476,86.543,301700000.0
2005-11-04 18:01:00,86.54,86.568,86.52,86.553,1174299998.0
2005-11-04 18:02:00,86.561,86.597,86.537,86.597,1907500002.0
2005-11-04 18:03:00,86.47,86.52,86.45,86.49,1857899991.0
2005-11-04 18:04:00,86.512,86.55,86.504,86.529,1857899991.0
2005-11-04 18:05:00,86.519,86.549,86.502,86.515,2013200003.0
2005-11-04 18:06:00,86.514,86.523,86.484,86.502,1561199996.0
2005-11-04 18:07:00,86.522,86.548,86.504,86.542,1854600002.0
2005-11-04 18:08:00,86.52,86.55,86.48,86.52,1337499991.0
2005-11-04 18:09:00,86.529,86.55,86.502,86.515,1337499991.0
2005-11-04 18:10:00,86.508,86.551,86.508,86.54,1695300004.0
2005-11-04 18:11:00,86.535,86.549,86.506,86.549,1020800004.0
2005-11-04 18:12:00,86.542,86.569,86.534,86.569,1088499994.0
2005-11-04 18:13:00,86.57,86.593,86.549,86.549,1328499993.0
2005-11-04 18:14:00,86.56,86.592,86.549,86.571,1569099997.0
2005-11-04 18:15:00,86.591,86.635,86.581,86.622,2142299992.0
2005-11-04 18:16:00,86.641,86.655,86.615,86.627,2031299994.0
2005-11-04 18:17:00,86.63,86.677,86.63,86.673,661799997.0
2005-11-04 18:18:00,86.677,86.713,86.663,86.697,1142700001.0
2005-11-04 18:19:00,86.696,86.723,86.684,86.712,1928699999.0
2005-11-04 18:20:00,86.719,86.719,86.671,86.677,1655999994.0
2005-11-04 18:21:00,86.672,86.685,86.63,86.649,1583599994.0
2005-11-04 18:22:00,86.654,86.661,86.603,86.644,1678500004.0
2005-11-04 18:23:00,86.52,86.56,86.5,86.54,1766599995.0
2005-11-04 18:24:00,86.579,86.596,86.555,86.565,1766599995.0
2005-11-04 18:25:00,86.53,86.57,86.46,86.51,1798500006.0
2005-11-04 18:26:00,86.513,86.555,86.51,86.544,1798500006.0
2005-11-04 18:27:00,86.542,86.549,86.52,86.522,1317200000.0
2005-11-04 18:28:00,86.523,86.558,86.516,86.551,1098599996.0
2005-11-04 18:29:00,86.538,86.553,86.406,86.529,1292800001.0
2005-11-04 18:30:00,86.517,86.55,86.517,86.521,719199993.0
2005-11-04 18:31:00,86.537,86.552,86.515,86.516,1413000000.0
2005-11-04 18:32:00,86.513,86.533,86.5,86.518,1635199995.0
2005-11-04 18:33:00,86.518,86.541,86.499,86.516,1978999994.0
2005-11-04 18:34:00,86.525,86.546,86.515,86.518,1855000004.0
2005-11-04 18:35:00,86.529,86.557,86.52,86.552,1501799996.0
2005-11-04 18:36:00,86.555,86.574,86.516,86.543,1642299998.0
2005-11-04 18:37:00,86.55,86.57,86.528,86.528,970600004.0
2005-11-04 18:38:00,86.541,86.553,86.526,86.545,513099999.0
2005-11-04 18:39:00,86.549,86.58,86.528,86.544,421799993.0
2005-11-04 18:40:00,86.543,86.551,86.523,86.538,815899996.0
2005-11-04 18:41:00,86.525,86.55,86.5,86.549,655899997.0
2005-11-04 18:42:00,86.484,86.51,86.48,86.507,729400004.0
2005-11-04 18:43:00,86.505,86.505,86.473,86.491,1435599996.0
2005-11-04 18:44:00,86.507,86.507,86.468,86.468,835500005.0
2005-11-04 18:45:00,86.467,86.51,86.467,86.499,935099997.0
2005-11-04 18:46:00,86.489,86.511,86.474,86.493,660499998.0
2005-11-04 18:47:00,86.504,86.52,86.49,86.506,501799994.0
2005-11-04 18:48:00,86.499,86.512,86.478,86.502,730799998.0
2005-11-04 18:49:00,86.5,86.568,86.49,86.544,915299999.0
2005-11-04 18:50:00,86.525,86.54,86.497,86.516,1101299999.0
2005-11-04 18:51:00,86.509,86.537,86.504,86.531,531799997.0
2005-11-04 18:52:00,86.525,86.535,86.487,86.488,762499997.0
2005-11-04 18:53:00,86.495,86.514,86.471,86.471,975199989.0
2005-11-04 18:54:00,86.505,86.524,86.48,86.493,943500006.0
2005-11-04 18:55:00,86.508,86.518,86.476,86.489,956799995.0
2005-11-04 18:56:00,86.498,86.502,86.47,86.47,661100007.0
2005-11-04 18:57:00,86.489,86.497,86.467,86.476,524199994.0
2005-11-04 18:58:00,86.453,86.505,86.45,86.453,1056400001.0
2005-11-04 18:59:00,86.463,86.48,86.425,86.44,975299992.0
2005-11-04 19:00:00,86.444,86.489,86.44,86.458,798699994.0
2005-11-04 19:01:00,86.423,86.45,86.398,86.431,572300002.0
2005-11-04 19:02:00,86.413,86.437,86.41,86.437,243899999.0
2005-11-04 19:03:00,86.411,86.423,86.386,86.422,658100007.0
2005-11-04 19:04:00,86.42,86.423,86.387,86.401,570799997.0
2005-11-04 19:05:00,86.405,86.424,86.398,86.408,511299995.0
2005-11-04 19:06:00,86.421,86.466,86.4,86.419,655799999.0
2005-11-04 19:07:00,86.45,86.472,86.437,86.446,1160799986.0
2005-11-04 19:08:00,86.475,86.496,86.46,86.46,989200002.0
2005-11-04 19:09:00,86.469,86.492,86.453,86.47,704599996.0
2005-11-04 19:10:00,86.469,86.477,86.428,86.428,678500000.0
2005-11-04 19:11:00,86.405,86.439,86.402,86.43,200300000.0
2005-11-04 19:12:00,86.424,86.431,86.396,86.413,381599998.0
2005-11-04 19:13:00,86.437,86.448,86.409,86.444,549099996.0
2005-11-04 19:14:00,86.424,86.45,86.418,86.445,498600002.0
2005-11-04 19:15:00,86.44,86.447,86.415,86.433,762699999.0
2005-11-04 19:16:00,86.438,86.454,86.388,86.421,295700003.0
2005-11-04 19:17:00,86.467,86.477,86.448,86.464,713899997.0
2005-11-04 19:18:00,86.458,86.479,86.432,86.44,526599997.0
2005-11-04 19:19:00,86.455,86.486,86.446,86.473,637699993.0
2005-11-04 19:20:00,86.47,86.489,86.464,86.484,401399996.0
2005-11-04 19:21:00,86.486,86.5,86.474,86.474,219199998.0
2005-11-04 19:22:00,86.467,86.503,86.428,86.493,238200001.0
2005-11-04 19:23:00,86.5,86.51,86.458,86.5,1543700001.0
2005-11-04 19:24:00,86.471,86.495,86.448,86.473,688000000.0
2005-11-04 19:25:00,86.475,86.497,86.459,86.464,995099994.0
2005-11-04 19:26:00,86.488,86.518,86.481,86.512,1311400002.0
2005-11-04 19:27:00,86.518,86.552,86.509,86.55,1018800000.0
2005-11-04 19:28:00,86.538,86.587,86.512,86.525,557799995.0
2005-11-04 19:29:00,86.522,86.528,86.478,86.513,637999998.0
2005-11-04 19:30:00,86.52,86.539,86.49,86.515,848200002.0
2005-11-04 19:31:00,86.542,86.556,86.527,86.533,627300000.0
2005-11-04 19:32:00,86.525,86.546,86.493,86.502,646200000.0
2005-11-04 19:33:00,86.492,86.548,86.49,86.531,611799997.0
2005-11-04 19:34:00,86.505,86.522,86.495,86.513,818000001.0
2005-11-04 19:35:00,86.517,86.517,86.473,86.477,583899998.0
2005-11-04 19:36:00,86.52,86.548,86.51,86.531,365500003.0
2005-11-04 19:37:00,86.53,86.543,86.505,86.528,243900002.0
2005-11-04 19:38:00,86.533,86.547,86.514,86.532,1007099999.0
2005-11-04 19:39:00,86.538,86.565,86.514,86.519,830899988.0
2005-11-04 19:40:00,86.54,86.571,86.524,86.531,615899997.0
2005-11-04 19:41:00,86.547,86.583,86.547,86.573,939499997.0
2005-11-04 19:42:00,86.56,86.57,86.526,86.557,538300005.0
2005-11-04 19:43:00,86.544,86.57,86.543,86.565,300699997.0
2005-11-04 19:44:00,86.56,86.566,86.522,86.522,485700006.0
2005-11-04 19:45:00,86.539,86.555,86.519,86.539,546900002.0
2005-11-04 19:46:00,86.541,86.556,86.519,86.533,488399993.0
2005-11-04 19:47:00,86.523,86.551,86.509,86.52,253900003.0
2005-11-04 19:48:00,86.512,86.535,86.494,86.53,747199997.0
2005-11-04 19:49:00,86.537,86.569,86.523,86.548,529699997.0
2005-11-04 19:50:00,86.541,86.557,86.52,86.543,369900003.0
2005-11-04 19:51:00,86.54,86.54,86.5,86.515,279799999.0
2005-11-04 19:52:00,86.531,86.542,86.487,86.515,354999997.0
2005-11-04 19:53:00,86.534,86.534,86.484,86.504,728799997.0
2005-11-04 19:54:00,86.517,86.546,86.515,86.539,603900001.0
2005-11-04 19:55:00,86.55,86.567,86.521,86.53,265299998.0
2005-11-04 19:56:00,86.521,86.576,86.521,86.537,296000002.0
2005-11-04 19:57:00,86.532,86.558,86.513,86.558,415399999.0
2005-11-04 19:58:00,86.561,86.58,86.524,86.524,786300000.0
2005-11-04 19:59:00,86.535,86.56,86.507,86.533,805699998.0
2005-11-04 20:00:00,86.561,86.579,86.548,86.548,346300000.0
2005-11-04 20:01:00,86.548,86.578,86.531,86.536,528599999.0
2005-11-04 20:02:00,86.546,86.576,86.494,86.554,671700001.0
2005-11-04 20:03:00,86.58,86.586,86.554,86.565,589199995.0
2005-11-04 20:04:00,86.596,86.601,86.52,86.568,224100001.0
2005-11-04 20:05:00,86.583,86.586,86.542,86.568,588600003.0
2005-11-04 20:06:00,86.536,86.558,86.515,86.543,1016300001.0
2005-11-04 20:07:00,86.545,86.557,86.527,86.538,766799990.0
2005-11-04 20:08:00,86.546,86.567,86.539,86.565,479199994.0
2005-11-04 20:09:00,86.515,86.578,86.515,86.577,533499995.0
2005-11-04 20:10:00,86.54,86.58,86.54,86.553,747600002.0
2005-11-04 20:11:00,86.56,86.572,86.538,86.565,779999993.0
2005-11-04 20:12:00,86.556,86.582,86.538,86.569,1459600000.0
2005-11-04 20:13:00,86.555,86.565,86.525,86.543,554399999.0
2005-11-04 20:14:00,86.552,86.572,86.532,86.567,473200000.0
2005-11-04 20:15:00,86.554,86.58,86.545,86.562,621799996.0
2005-11-04 20:16:00,86.58,86.584,86.53,86.539,644099999.0
2005-11-04 20:17:00,86.562,86.588,86.562,86.576,435399996.0
2005-11-04 20:18:00,86.568,86.596,86.548,86.583,219100001.0
2005-11-04 20:19:00,86.598,86.598,86.529,86.534,242199996.0
2005-11-04 20:20:00,86.565,86.583,86.536,86.569,714699997.0
2005-11-04 20:21:00,86.579,86.579,86.522,86.549,689000001.0
2005-11-04 20:22:00,86.546,86.564,86.527,86.538,795400002.0
2005-11-04 20:23:00,86.503,86.565,86.503,86.524,556999999.0
2005-11-04 20:24:00,86.529,86.565,86.527,86.543,401499993.0
2005-11-04 20:25:00,86.53,86.558,86.522,86.543,593899998.0
2005-11-04 20:26:00,86.537,86.554,86.518,86.534,569399997.0
2005-11-04 20:27:00,86.522,86.544,86.502,86.535,281499997.0
2005-11-04 20:28:00,86.539,86.539,86.487,86.487,1007600004.0
2005-11-04 20:29:00,86.493,86.556,86.493,86.555,1422699999.0
2005-11-04 20:30:00,86.561,86.561,86.518,86.52,1379600006.0
2005-11-04 20:31:00,86.524,86.538,86.498,86.52,1178699998.0
2005-11-04 20:32:00,86.524,86.539,86.492,86.531,1276899993.0
2005-11-04 20:33:00,86.527,86.531,86.495,86.512,846700000.0
2005-11-04 20:34:00,86.504,86.528,86.485,86.492,375699997.0
2005-11-04 20:35:00,86.517,86.536,86.502,86.52,405500001.0
2005-11-04 20:36:00,86.508,86.541,86.495,86.535,625299992.0
2005-11-04 20:37:00,86.515,86.566,86.515,86.555,521899998.0
2005-11-04 20:38:00,86.544,86.558,86.515,86.535,1102099990.0
2005-11-04 20:39:00,86.535,86.548,86.518,86.523,611800000.0
2005-11-04 20:40:00,86.56,86.577,86.544,86.568,1442400006.0
2005-11-04 20:41:00,86.581,86.582,86.53,86.564,933600002.0
2005-11-04 20:42:00,86.532,86.587,86.522,86.58,795599999.0
2005-11-04 20:43:00,86.575,86.622,86.533,86.554,1106600002.0
2005-11-04 20:44:00,86.573,86.587,86.546,86.573,725099997.0
2005-11-04 20:45:00,86.573,86.587,86.561,86.573,813400004.0
2005-11-04 20:46:00,86.575,86.623,86.575,86.6,683700000.0
2005-11-04 20:47:00,86.585,86.612,86.558,86.575,1047600002.0
2005-11-04 20:48:00,86.571,86.609,86.557,86.587,745099999.0
2005-11-04 20:49:00,86.585,86.603,86.567,86.595,584399996.0
2005-11-04 20:50:00,86.541,86.616,86.541,86.616,1021599997.0
2005-11-04 20:51:00,86.613,86.628,86.562,86.582,493699998.0
2005-11-04 20:52:00,86.582,86.614,86.572,86.583,357800000.0
2005-11-04 20:53:00,86.607,86.645,86.595,86.611,1244999996.0
2005-11-04 20:54:00,86.632,86.64,86.607,86.613,502799998.0
2005-11-04 20:55:00,86.628,86.648,86.617,86.621,1113199987.0
2005-11-04 20:56:00,86.652,86.686,86.627,86.627,747500004.0
2005-11-04 20:57:00,86.631,86.649,86.608,86.631,958100004.0
2005-11-04 20:58:00,86.63,86.654,86.604,86.619,1461199995.0
2005-11-04 20:59:00,86.632,86.655,86.604,86.634,1146699994.0
2005-11-04 21:00:00,86.635,86.666,86.616,86.617,1325199992.0
2005-11-04 21:01:00,86.651,86.653,86.603,86.603,1162500001.0
2005-11-04 21:02:00,86.605,86.648,86.581,86.591,536499996.0
2005-11-04 21:03:00,86.636,86.658,86.608,86.625,571699994.0
2005-11-04 21:04:00,86.63,86.667,86.606,86.63,467500001.0
2005-11-04 21:05:00,86.623,86.665,86.598,86.623,750900000.0
2005-11-04 21:06:00,86.633,86.667,86.605,86.632,612399999.0
2005-11-04 21:07:00,86.652,86.672,86.623,86.66,785200000.0
2005-11-04 21:08:00,86.645,86.648,86.613,86.621,694100003.0
2005-11-04 21:09:00,86.629,86.677,86.612,86.617,210100002.0
2005-11-04 21:10:00,86.604,86.66,86.592,86.66,583400003.0
2005-11-04 21:11:00,86.675,86.685,86.635,86.636,460500000.0
2005-11-04 21:12:00,86.659,86.688,86.638,86.638,376499999.0
2005-11-04 21:13:00,86.634,86.67,86.627,86.639,413199999.0
2005-11-04 21:14:00,86.643,86.675,86.632,86.637,622699995.0
2005-11-04 21:15:00,86.65,86.663,86.626,86.633,865600003.0
2005-11-04 21:16:00,86.633,86.662,86.618,86.638,719400002.0
2005-11-04 21:17:00,86.635,86.667,86.613,86.616,819300002.0
2005-11-04 21:18:00,86.645,86.648,86.611,86.636,679800000.0
2005-11-04 21:19:00,86.628,86.649,86.612,86.612,858999999.0
2005-11-04 21:20:00,86.635,86.651,86.598,86.626,1030700008.0
2005-11-04 21:21:00,86.64,86.654,86.622,86.625,919299993.0
2005-11-04 21:22:00,86.627,86.673,86.62,86.647,923900000.0
2005-11-04 21:23:00,86.647,86.682,86.614,86.65,783000001.0
2005-11-04 21:24:00,86.654,86.671,86.618,86.64,761000005.0
2005-11-04 21:25:00,86.648,86.697,86.638,86.658,1144100001.0
2005-11-04 21:26:00,86.662,86.671,86.628,86.651,334300000.0
2005-11-04 21:27:00,86.669,86.701,86.649,86.666,399299999.0
2005-11-04 21:28:00,86.686,86.706,86.669,86.706,247999999.0
2005-11-04 21:29:00,86.713,86.713,86.684,86.695,574199997.0
2005-11-04 21:30:00,86.687,86.723,86.654,86.686,292699999.0
2005-11-04 21:31:00,86.698,86.715,86.672,86.7,298100001.0
2005-11-04 21:32:00,86.711,86.714,86.679,86.685,450799994.0
2005-11-04 21:33:00,86.714,86.747,86.708,86.727,574199999.0
2005-11-04 21:34:00,86.75,86.758,86.735,86.755,168899998.0
2005-11-04 21:35:00,86.743,86.791,86.73,86.777,445900000.0
2005-11-04 21:36:00,86.753,86.762,86.731,86.74,560499996.0
2005-11-04 21:37:00,86.729,86.751,86.723,86.738,523200000.0
2005-11-04 21:38:00,86.731,86.751,86.706,86.706,263599997.0
2005-11-04 21:39:00,86.703,86.733,86.703,86.73,364300000.0
2005-11-04 21:40:00,86.721,86.746,86.701,86.724,552499996.0
2005-11-04 21:41:00,86.745,86.771,86.74,86.745,425700001.0
2005-11-04 21:42:00,86.745,86.779,86.745,86.761,401500001.0
2005-11-04 21:43:00,86.78,86.781,86.753,86.754,363199995.0
2005-11-04 21:44:00,86.76,86.776,86.743,86.761,865799998.0
2005-11-04 21:45:00,86.75,86.779,86.728,86.74,372500002.0
2005-11-04 21:46:00,86.751,86.793,86.748,86.778,162300000.0
2005-11-04 21:47:00,86.743,86.767,86.73,86.755,350199998.0
2005-11-04 21:48:00,86.744,86.771,86.71,86.736,704799999.0
2005-11-04 21:49:00,86.724,86.754,86.717,86.741,249100000.0
2005-11-04 21:50:00,86.688,86.751,86.688,86.738,224500001.0
2005-11-04 21:51:00,86.73,86.748,86.702,86.71,341600000.0
2005-11-04 21:52:00,86.7,86.73,86.696,86.728,220199999.0
2005-11-04 21:53:00,86.691,86.718,86.691,86.718,495699996.0
2005-11-04 21:54:00,86.693,86.722,86.693,86.713,241100000.0
2005-11-04 21:55:00,86.692,86.72,86.692,86.712,232599996.0
2005-11-04 21:56:00,86.71,86.717,86.688,86.688,360699997.0
2005-11-04 21:57:00,86.698,86.717,86.687,86.707,121199998.0
2005-11-04 21:58:00,86.693,86.718,86.684,86.703,213100001.0
2005-11-04 21:59:00,86.693,86.733,86.688,86.709,348100001.0
2005-11-04 22:00:00,86.692,86.696,86.657,86.672,552199998.0
2005-11-04 22:01:00,86.663,86.687,86.655,86.675,685100001.0
2005-11-04 22:02:00,86.652,86.686,86.622,86.686,764000001.0
2005-11-04 22:03:00,86.661,86.699,86.633,86.64,466700000.0
2005-11-04 22:04:00,86.649,86.701,86.645,86.663,618400001.0
2005-11-04 22:05:00,86.653,86.679,86.645,86.657,222000000.0
2005-11-04 22:06:00,86.665,86.687,86.641,86.675,242699997.0
2005-11-04 22:07:00,86.673,86.715,86.656,86.681,226300000.0
2005-11-04 22:08:00,86.66,86.705,86.656,86.687,198200002.0
2005-11-04 22:09:00,86.658,86.692,86.647,86.667,216400000.0
2005-11-04 22:10:00,86.673,86.695,86.657,86.667,229099999.0
2005-11-04 22:11:00,86.656,86.715,86.655,86.71,498000002.0
2005-11-04 22:12:00,86.676,86.706,86.64,86.679,401099998.0
2005-11-04 22:13:00,86.698,86.698,86.636,86.672,520799995.0
2005-11-04 22:14:00,86.658,86.697,86.647,86.652,276700001.0
2005-11-04 22:15:00,86.678,86.7,86.664,86.674,243400000.0
2005-11-04 22:16:00,86.688,86.688,86.644,86.66,378999998.0
2005-11-04 22:17:00,86.668,86.698,86.668,86.685,231000002.0
2005-11-04 22:18:00,86.66,86.702,86.632,86.657,432299995.0
2005-11-04 22:19:00,86.689,86.718,86.663,86.689,330699999.0
2005-11-04 22:20:00,86.676,86.73,86.658,86.663,294800002.0
2005-11-04 22:21:00,86.65,86.699,86.644,86.646,274100000.0
2005-11-04 22:22:00,86.671,86.699,86.657,86.667,336299996.0
2005-11-04 22:23:00,86.669,86.698,86.652,86.675,511199996.0
2005-11-04 22:24:00,86.671,86.691,86.645,86.647,236799998.0
2005-11-04 22:25:00,86.663,86.679,86.644,86.644,253800001.0
2005-11-04 22:26:00,86.647,86.676,86.637,86.646,222199999.0
2005-11-04 22:27:00,86.635,86.673,86.623,86.665,663099997.0
2005-11-04 22:28:00,86.644,86.691,86.638,86.667,299399998.0
2005-11-04 22:29:00,86.687,86.707,86.655,86.674,220200000.0
2005-11-04 22:30:00,86.673,86.702,86.639,86.67,207400000.0
2005-11-04 22:31:00,86.685,86.72,86.659,86.659,593500003.0
2005-11-04 22:32:00,86.672,86.709,86.64,86.657,330300005.0
2005-11-04 22:33:00,86.675,86.71,86.66,86.699,813999998.0
2005-11-04 22:34:00,86.686,86.722,86.65,86.675,491599998.0
2005-11-04 22:35:00,86.684,86.714,86.674,86.677,234699998.0
2005-11-04 22:36:00,86.646,86.705,86.642,86.65,304599999.0
2005-11-04 22:37:00,86.664,86.712,86.664,86.704,321599998.0
2005-11-04 22:38:00,86.684,86.715,86.666,86.715,171700000.0
2005-11-04 22:39:00,86.698,86.74,86.689,86.705,262900000.0
2005-11-04 22:40:00,86.685,86.73,86.68,86.7,327499998.0
2005-11-04 22:41:00,86.679,86.735,86.67,86.69,326400002.0
2005-11-04 22:42:00,86.683,86.745,86.683,86.698,205999997.0
2005-11-04 22:43:00,86.692,86.731,86.679,86.715,306500000.0
2005-11-04 22:44:00,86.671,86.701,86.646,86.666,388700003.0
2005-11-04 22:45:00,86.672,86.713,86.637,86.665,474899999.0
2005-11-04 22:46:00,86.646,86.696,86.646,86.683,252099998.0
2005-11-04 22:47:00,86.676,86.683,86.624,86.624,172600000.0
2005-11-04 22:48:00,86.673,86.712,86.654,86.654,269999997.0
2005-11-04 22:49:00,86.661,86.685,86.626,86.656,255499998.0
2005-11-04 22:50:00,86.679,86.679,86.645,86.652,264999999.0
2005-11-04 22:51:00,86.665,86.689,86.638,86.64,199099999.0
2005-11-04 22:52:00,86.645,86.686,86.641,86.686,158200001.0
2005-11-04 22:53:00,86.661,86.667,86.613,86.619,606999995.0
2005-11-04 22:54:00,86.603,86.654,86.593,86.625,232500002.0
2005-11-04 22:55:00,86.6,86.643,86.579,86.6,270099998.0
2005-11-04 22:56:00,86.628,86.654,86.59,86.602,204499999.0
2005-11-04 22:57:00,86.613,86.638,86.567,86.62,340700001.0
2005-11-04 22:58:00,86.628,86.634,86.578,86.6,181599998.0
2005-11-04 22:59:00,86.583,86.652,86.534,86.596,513799998.0
2005-11-04 23:00:00,86.595,86.628,86.581,86.593,270699999.0
2005-11-04 23:01:00,86.617,86.643,86.568,86.643,234100000.0
2005-11-04 23:02:00,86.63,86.651,86.621,86.635,209600002.0
2005-11-04 23:03:00,86.642,86.684,86.634,86.657,233300002.0
2005-11-04 23:04:00,86.629,86.665,86.629,86.654,213199998.0
2005-11-04 23:05:00,86.666,86.689,86.655,86.658,161000000.0
2005-11-04 23:06:00,86.649,86.7,86.632,86.676,288399997.0
2005-11-04 23:07:00,86.691,86.72,86.67,86.682,162500001.0
2005-11-04 23:08:00,86.652,86.683,86.652,86.679,143399999.0
2005-11-04 23:09:00,86.688,86.688,86.637,86.638,242799997.0
2005-11-04 23:10:00,86.654,86.667,86.629,86.643,259100000.0
2005-11-04 23:11:00,86.654,86.675,86.644,86.675,155200001.0
2005-11-04 23:12:00,86.635,86.691,86.567,86.579,254999995.0
2005-11-04 23:13:00,86.601,86.665,86.6,86.662,188300000.0
2005-11-04 23:14:00,86.66,86.701,86.65,86.662,159399999.0
2005-11-04 23:15:00,86.659,86.668,86.635,86.635,257200000.0
2005-11-04 23:16:00,86.642,86.649,86.617,86.626,170299999.0
2005-11-04 23:17:00,86.632,86.655,86.628,86.654,247500002.0
2005-11-04 23:18:00,86.63,86.657,86.628,86.657,213300001.0
2005-11-04 23:19:00,86.657,86.657,86.629,86.631,172500002.0
2005-11-04 23:20:00,86.647,86.662,86.619,86.637,205800002.0
2005-11-04 23:21:00,86.647,86.681,86.64,86.655,150999999.0
2005-11-04 23:22:00,86.636,86.684,86.632,86.682,101300000.0
2005-11-04 23:23:00,86.676,86.689,86.646,86.673,240400000.0
2005-11-04 23:24:00,86.688,86.698,86.66,86.682,310699996.0
2005-11-04 23:25:00,86.678,86.689,86.659,86.668,219599999.0
2005-11-04 23:26:00,86.638,86.659,86.608,86.627,155800000.0
2005-11-04 23:27:00,86.64,86.665,86.631,86.637,195399999.0
2005-11-04 23:28:00,86.634,86.654,86.633,86.651,98600002.0
2005-11-04 23:29:00,86.64,86.671,86.64,86.652,227700000.0
2005-11-04 23:30:00,86.647,86.648,86.595,86.595,207700001.0
2005-11-04 23:31:00,86.644,86.654,86.604,86.624,209699997.0
2005-11-04 23:32:00,86.608,86.699,86.605,86.699,145999998.0
2005-11-04 23:33:00,86.668,86.711,86.647,86.711,198699996.0
2005-11-04 23:34:00,86.644,86.668,86.623,86.64,234700000.0
2005-11-04 23:35:00,86.665,86.67,86.644,86.644,161599998.0
2005-11-04 23:36:00,86.658,86.687,86.658,86.679,313400001.0
2005-11-04 23:37:00,86.715,86.726,86.682,86.699,236200004.0
2005-11-04 23:38:00,86.697,86.713,86.68,86.683,221399996.0
2005-11-04 23:39:00,86.713,86.716,86.632,86.691,160899997.0
2005-11-04 23:40:00,86.673,86.714,86.673,86.708,291500000.0
2005-11-04 23:41:00,86.686,86.7,86.66,86.676,262900003.0
2005-11-04 23:42:00,86.634,86.641,86.619,86.622,259799998.0
2005-11-04 23:43:00,86.612,86.678,86.612,86.678,161899999.0
2005-11-04 23:44:00,86.684,86.685,86.636,86.636,140000000.0
2005-11-04 23:45:00,86.63,86.671,86.62,86.635,254799997.0
2005-11-04 23:46:00,86.645,86.677,86.629,86.673,213100001.0
2005-11-04 23:47:00,86.708,86.716,86.683,86.694,141000000.0
2005-11-04 23:48:00,86.695,86.709,86.681,86.693,268900001.0
2005-11-04 23:49:00,86.69,86.707,86.67,86.688,120599999.0
2005-11-04 23:50:00,86.677,86.706,86.664,86.667,139800002.0
2005-11-04 23:51:00,86.66,86.676,86.632,86.647,119699999.0
2005-11-04 23:52:00,86.639,86.652,86.619,86.643,195000001.0
2005-11-04 23:53:00,86.618,86.639,86.597,86.633,143600003.0
2005-11-04 23:54:00,86.634,86.673,86.634,86.656,88199999.0
2005-11-04 23:55:00,86.655,86.658,86.63,86.631,265800002.0
2005-11-04 23:56:00,86.637,86.661,86.637,86.654,160100001.0
2005-11-04 23:57:00,86.67,86.696,86.656,86.673,180899995.0
2005-11-04 23:58:00,86.678,86.724,86.67,86.67,237600001.0
2005-11-04 23:59:00,86.687,86.732,86.681,86.692,280599997.0
2005-11-07 00:00:00,86.488,86.492,86.467,86.474,165300000.0
2005-11-07 00:01:00,86.5,86.525,86.487,86.51,323800001.0
2005-11-07 00:02:00,86.508,86.546,86.496,86.523,194900000.0
2005-11-07 00:03:00,86.542,86.601,86.529,86.556,160300001.0
2005-11-07 00:04:00,86.547,86.565,86.531,86.542,187499998.0
2005-11-07 00:05:00,86.537,86.59,86.537,86.556,193300002.0
2005-11-07 00:06:00,86.555,86.588,86.541,86.588,125600000.0
2005-11-07 00:07:00,86.575,86.579,86.544,86.561,257099995.0
2005-11-07 00:08:00,86.548,86.573,86.53,86.552,175299997.0
2005-11-07 00:09:00,86.558,86.577,86.534,86.562,183099997.0
2005-11-07 00:10:00,86.577,86.6,86.554,86.6,138100001.0
2005-11-07 00:11:00,86.567,86.593,86.558,86.571,182700001.0
2005-11-07 00:12:00,86.548,86.58,86.548,86.564,271199997.0
2005-11-07 00:13:00,86.566,86.587,86.548,86.56,202400003.0
2005-11-07 00:14:00,86.56,86.582,86.538,86.553,201900002.0
2005-11-07 00:15:00,86.569,86.598,86.563,86.578,94300000.0
2005-11-07 00:16:00,86.566,86.619,86.557,86.587,221799998.0
2005-11-07 00:17:00,86.542,86.594,86.542,86.592,166499998.0
2005-11-07 00:18:00,86.548,86.598,86.536,86.555,281000001.0
2005-11-07 00:19:00,86.56,86.592,86.558,86.579,160800000.0
2005-11-07 00:20:00,86.561,86.59,86.557,86.582,246000005.0
2005-11-07 00:21:00,86.557,86.595,86.557,86.57,164700002.0
2005-11-07 00:22:00,86.553,86.58,86.55,86.58,290000000.0
2005-11-07 00:23:00,86.575,86.607,86.559,86.585,253500001.0
2005-11-07 00:24:00,86.551,86.609,86.551,86.563,183799998.0
2005-11-07 00:25:00,86.562,86.578,86.544,86.558,85199998.0
2005-11-07 00:26:00,86.552,86.581,86.544,86.562,91900000.0
2005-11-07 00:27:00,86.551,86.567,86.536,86.552,248199997.0
2005-11-07 00:28:00,86.539,86.571,86.533,86.553,252799996.0
2005-11-07 00:29:00,86.562,86.585,86.54,86.558,160299999.0
2005-11-07 00:30:00,86.559,86.57,86.537,86.565,171199997.0
2005-11-07 00:31:00,86.56,86.579,86.528,86.542,169400001.0
2005-11-07 00:32:00,86.542,86.584,86.533,86.548,172200000.0
2005-11-07 00:33:00,86.572,86.603,86.553,86.581,220199996.0
2005-11-07 00:34:00,86.56,86.606,86.545,86.585,137500000.0
2005-11-07 00:35:00,86.569,86.588,86.539,86.539,206999998.0
2005-11-07 00:36:00,86.548,86.598,86.548,86.582,156300001.0
2005-11-07 00:37:00,86.582,86.602,86.556,86.556,270599999.0
2005-11-07 00:38:00,86.574,86.59,86.548,86.556,275400001.0
2005-11-07 00:39:00,86.574,86.594,86.561,86.576,239099997.0
2005-11-07 00:40:00,86.581,86.596,86.561,86.561,176599998.0
2005-11-07 00:41:00,86.587,86.602,86.57,86.587,163800001.0
2005-11-07 00:42:00,86.562,86.64,86.562,86.622,298799996.0
2005-11-07 00:43:00,86.612,86.636,86.602,86.622,268300002.0
2005-11-07 00:44:00,86.569,86.609,86.562,86.57,160899999.0
2005-11-07 00:45:00,86.577,86.617,86.577,86.582,155899999.0
2005-11-07 00:46:00,86.587,86.633,86.582,86.616,147700000.0
2005-11-07 00:47:00,86.615,86.62,86.586,86.607,250100000.0
2005-11-07 00:48:00,86.599,86.619,86.587,86.618,172899998.0
2005-11-07 00:49:00,86.639,86.639,86.589,86.615,193999998.0
2005-11-07 00:50:00,86.587,86.62,86.573,86.609,185199999.0
2005-11-07 00:51:00,86.605,86.615,86.58,86.601,204300000.0
2005-11-07 00:52:00,86.615,86.625,86.59,86.596,161200000.0
2005-11-07 00:53:00,86.619,86.623,86.576,86.582,183199999.0
2005-11-07 00:54:00,86.583,86.621,86.58,86.592,343699998.0
2005-11-07 00:55:00,86.589,86.613,86.575,86.587,246099999.0
2005-11-07 00:56:00,86.584,86.624,86.543,86.578,278399999.0
2005-11-07 00:57:00,86.599,86.601,86.577,86.577,164900000.0
2005-11-07 00:58:00,86.61,86.61,86.569,86.569,124899999.0
2005-11-07 00:59:00,86.577,86.591,86.564,86.581,101700001.0
2005-11-07 01:00:00,86.587,86.606,86.548,86.548,203200000.0
2005-11-07 01:01:00,86.538,86.619,86.513,86.595,164599999.0
2005-11-07 01:02:00,86.586,86.611,86.564,86.565,242999998.0
2005-11-07 01:03:00,86.548,86.586,86.53,86.53,270299999.0
2005-11-07 01:04:00,86.558,86.607,86.535,86.584,182399997.0
2005-11-07 01:05:00,86.552,86.599,86.552,86.583,88699999.0
2005-11-07 01:06:00,86.584,86.609,86.575,86.597,163299997.0
2005-11-07 01:07:00,86.583,86.64,86.583,86.636,156200000.0
2005-11-07 01:08:00,86.588,86.628,86.579,86.628,188299997.0
2005-11-07 01:09:00,86.599,86.643,86.584,86.643,282000002.0
2005-11-07 01:10:00,86.625,86.652,86.608,86.637,176799997.0
2005-11-07 01:11:00,86.645,86.657,86.63,86.632,230999999.0
2005-11-07 01:12:00,86.621,86.635,86.597,86.619,91300000.0
2005-11-07 01:13:00,86.632,86.649,86.615,86.63,258399999.0
2005-11-07 01:14:00,86.601,86.647,86.601,86.613,288799999.0
2005-11-07 01:15:00,86.643,86.643,86.58,86.617,139200001.0
2005-11-07 01:16:00,86.605,86.621,86.576,86.576,129099999.0
2005-11-07 01:17:00,86.601,86.61,86.574,86.574,183500001.0
2005-11-07 01:18:00,86.569,86.619,86.569,86.61,187200002.0
2005-11-07 01:19:00,86.599,86.64,86.579,86.636,201599997.0
2005-11-07 01:20:00,86.605,86.654,86.603,86.61,236900000.0
2005-11-07 01:21:00,86.62,86.651,86.595,86.632,186799998.0
2005-11-07 01:22:00,86.593,86.644,86.588,86.597,156700001.0
2005-11-07 01:23:00,86.613,86.617,86.587,86.591,181800005.0
2005-11-07 01:24:00,86.623,86.657,86.607,86.617,246500000.0
2005-11-07 01:25:00,86.636,86.65,86.6,86.628,305400002.0
2005-11-07 01:26:00,86.603,86.634,86.584,86.613,279399998.0
2005-11-07 01:27:00,86.624,86.659,86.604,86.622,381599991.0
2005-11-07 01:28:00,86.596,86.618,86.583,86.612,132100002.0
2005-11-07 01:29:00,86.616,86.635,86.61,86.632,214400002.0
2005-11-07 01:30:00,86.647,86.647,86.591,86.591,187500001.0
2005-11-07 01:31:00,86.617,86.639,86.606,86.613,301999999.0
2005-11-07 01:32:00,86.623,86.656,86.614,86.623,259200000.0
2005-11-07 01:33:00,86.641,86.641,86.597,86.606,173999997.0
2005-11-07 01:34:00,86.569,86.619,86.569,86.606,244000002.0
2005-11-07 01:35:00,86.58,86.617,86.575,86.608,151800001.0
2005-11-07 01:36:00,86.637,86.639,86.592,86.592,164200001.0
2005-11-07 01:37:00,86.629,86.639,86.596,86.609,133899999.0
2005-11-07 01:38:00,86.593,86.643,86.575,86.619,168099998.0
2005-11-07 01:39:00,86.648,86.658,86.598,86.626,198200002.0
2005-11-07 01:40:00,86.627,86.632,86.584,86.604,277800000.0
2005-11-07 01:41:00,86.627,86.64,86.611,86.633,174000001.0
2005-11-07 01:42:00,86.624,86.624,86.571,86.571,130599998.0
2005-11-07 01:43:00,86.605,86.645,86.605,86.626,178000000.0
2005-11-07 01:44:00,86.616,86.643,86.601,86.603,189600001.0
2005-11-07 01:45:00,86.607,86.639,86.595,86.612,200600000.0
2005-11-07 01:46:00,86.622,86.622,86.585,86.591,334199995.0
2005-11-07 01:47:00,86.608,86.619,86.59,86.607,213100000.0
2005-11-07 01:48:00,86.591,86.643,86.591,86.643,165800000.0
2005-11-07 01:49:00,86.593,86.632,86.587,86.62,129800000.0
2005-11-07 01:50:00,86.61,86.638,86.602,86.638,79400001.0
2005-11-07 01:51:00,86.66,86.661,86.583,86.583,130899999.0
2005-11-07 01:52:00,86.618,86.659,86.618,86.638,203999999.0
2005-11-07 01:53:00,86.613,86.637,86.601,86.635,208200001.0
2005-11-07 01:54:00,86.639,86.639,86.595,86.599,201100000.0
2005-11-07 01:55:00,86.611,86.648,86.611,86.639,190700001.0
2005-11-07 01:56:00,86.596,86.636,86.596,86.63,117700002.0
2005-11-07 01:57:00,86.637,86.654,86.621,86.635,256200000.0
2005-11-07 01:58:00,86.623,86.645,86.621,86.642,192499999.0
2005-11-07 01:59:00,86.648,86.653,86.619,86.632,293299999.0
2005-11-07 02:00:00,86.629,86.66,86.619,86.638,199800000.0
2005-11-07 02:01:00,86.65,86.65,86.603,86.615,174099999.0
2005-11-07 02:02:00,86.62,86.64,86.588,86.609,256300004.0
2005-11-07 02:03:00,86.614,86.614,86.561,86.598,195900000.0
2005-11-07 02:04:00,86.613,86.623,86.587,86.609,272399999.0
2005-11-07 02:05:00,86.601,86.619,86.582,86.59,153300001.0
2005-11-07 02:06:00,86.603,86.619,86.592,86.609,224800001.0
2005-11-07 02:07:00,86.6,86.617,86.586,86.598,292699998.0
2005-11-07 02:08:00,86.579,86.601,86.567,86.58,178699999.0
2005-11-07 02:09:00,86.585,86.595,86.571,86.59,161199999.0
2005-11-07 02:10:00,86.552,86.616,86.546,86.616,153400003.0
2005-11-07 02:11:00,86.623,86.623,86.599,86.604,180499999.0
2005-11-07 02:12:00,86.611,86.644,86.611,86.643,230899997.0
2005-11-07 02:13:00,86.627,86.649,86.618,86.63,108300000.0
2005-11-07 02:14:00,86.635,86.647,86.613,86.633,196199999.0
2005-11-07 02:15:00,86.66,86.669,86.625,86.635,239599999.0
2005-11-07 02:16:00,86.643,86.671,86.608,86.652,174700001.0
2005-11-07 02:17:00,86.656,86.672,86.635,86.67,183699996.0
2005-11-07 02:18:00,86.668,86.689,86.653,86.672,174999996.0
2005-11-07 02:19:00,86.641,86.668,86.61,86.668,241699998.0
2005-11-07 02:20:00,86.649,86.673,86.639,86.652,165700004.0
2005-11-07 02:21:00,86.672,86.686,86.655,86.681,230900003.0
2005-11-07 02:22:00,86.66,86.681,86.66,86.662,194899999.0
2005-11-07 02:23:00,86.674,86.691,86.651,86.67,149099998.0
2005-11-07 02:24:00,86.685,86.728,86.67,86.709,142299999.0
2005-11-07 02:25:00,86.703,86.727,86.688,86.712,230099999.0
2005-11-07 02:26:00,86.697,86.72,86.696,86.72,140300000.0
2005-11-07 02:27:00,86.722,86.735,86.691,86.705,300999999.0
2005-11-07 02:28:00,86.695,86.72,86.694,86.718,156500001.0
2005-11-07 02:29:00,86.693,86.715,86.688,86.691,147699998.0
2005-11-07 02:30:00,86.702,86.715,86.675,86.708,159199997.0
2005-11-07 02:31:00,86.673,86.695,86.622,86.627,175999997.0
2005-11-07 02:32:00,86.615,86.625,86.595,86.595,215200002.0
2005-11-07 02:33:00,86.612,86.63,86.601,86.602,130400002.0
2005-11-07 02:34:00,86.593,86.621,86.593,86.605,186900001.0
2005-11-07 02:35:00,86.606,86.631,86.569,86.585,164899999.0
2005-11-07 02:36:00,86.574,86.602,86.572,86.588,114999998.0
2005-11-07 02:37:00,86.593,86.606,86.552,86.552,191699999.0
2005-11-07 02:38:00,86.538,86.559,86.526,86.543,186100003.0
2005-11-07 02:39:00,86.544,86.544,86.488,86.488,307799995.0
2005-11-07 02:40:00,86.515,86.518,86.492,86.505,129100000.0
2005-11-07 02:41:00,86.509,86.509,86.463,86.482,132600001.0
2005-11-07 02:42:00,86.496,86.497,86.449,86.464,179699999.0
2005-11-07 02:43:00,86.499,86.509,86.464,86.482,285000001.0
2005-11-07 02:44:00,86.493,86.505,86.475,86.491,148600002.0
2005-11-07 02:45:00,86.487,86.487,86.447,86.447,288200001.0
2005-11-07 02:46:00,86.465,86.471,86.44,86.44,206799998.0
2005-11-07 02:47:00,86.451,86.459,86.43,86.432,246400000.0
2005-11-07 02:48:00,86.432,86.448,86.417,86.443,195099997.0
2005-11-07 02:49:00,86.449,86.459,86.428,86.428,166100003.0
2005-11-07 02:50:00,86.447,86.457,86.415,86.441,215800002.0
2005-11-07 02:51:00,86.449,86.455,86.429,86.438,196399998.0
2005-11-07 02:52:00,86.42,86.443,86.41,86.441,255499999.0
2005-11-07 02:53:00,86.451,86.451,86.41,86.41,170799998.0
2005-11-07 02:54:00,86.431,86.456,86.417,86.432,174499996.0
2005-11-07 02:55:00,86.458,86.458,86.436,86.44,277300001.0
2005-11-07 02:56:00,86.462,86.488,86.451,86.453,274700000.0
2005-11-07 02:57:00,86.456,86.456,86.419,86.419,249199999.0
2005-11-07 02:58:00,86.398,86.439,86.393,86.435,239000001.0
2005-11-07 02:59:00,86.415,86.433,86.404,86.411,109900000.0
2005-11-07 03:00:00,86.379,86.416,86.371,86.399,113900000.0
2005-11-07 03:01:00,86.408,86.414,86.384,86.384,162600003.0
2005-11-07 03:02:00,86.382,86.382,86.348,86.35,72700000.0
2005-11-07 03:03:00,86.364,86.416,86.364,86.372,238900001.0
2005-11-07 03:04:00,86.374,86.393,86.371,86.391,131300002.0
2005-11-07 03:05:00,86.355,86.395,86.355,86.391,262099996.0
2005-11-07 03:06:00,86.366,86.386,86.357,86.357,217300001.0
2005-11-07 03:07:00,86.375,86.391,86.356,86.375,160600000.0
2005-11-07 03:08:00,86.373,86.381,86.35,86.356,271900001.0
2005-11-07 03:09:00,86.342,86.366,86.341,86.349,213700000.0
2005-11-07 03:10:00,86.38,86.38,86.32,86.329,186900001.0
2005-11-07 03:11:00,86.355,86.359,86.32,86.322,248400001.0
2005-11-07 03:12:00,86.314,86.332,86.271,86.287,237100000.0
2005-11-07 03:13:00,86.279,86.308,86.269,86.298,252900002.0
2005-11-07 03:14:00,86.299,86.306,86.277,86.294,211200001.0
2005-11-07 03:15:00,86.296,86.329,86.291,86.329,234699995.0
2005-11-07 03:16:00,86.319,86.343,86.319,86.337,134900000.0
2005-11-07 03:17:00,86.318,86.338,86.3,86.32,235499997.0
2005-11-07 03:18:00,86.331,86.359,86.318,86.359,191600000.0
2005-11-07 03:19:00,86.371,86.373,86.338,86.342,174299999.0
2005-11-07 03:20:00,86.366,86.38,86.35,86.37,261500003.0
2005-11-07 03:21:00,86.383,86.388,86.357,86.357,194999998.0
2005-11-07 03:22:00,86.41,86.41,86.379,86.384,274000002.0
2005-11-07 03:23:00,86.405,86.412,86.384,86.399,176100003.0
2005-11-07 03:24:00,86.388,86.412,86.372,86.389,122799999.0
2005-11-07 03:25:00,86.375,86.395,86.367,86.384,298799996.0
2005-11-07 03:26:00,86.354,86.387,86.343,86.375,181999999.0
2005-11-07 03:27:00,86.359,86.382,86.339,86.36,142299999.0
2005-11-07 03:28:00,86.381,86.394,86.348,86.348,168699998.0
2005-11-07 03:29:00,86.356,86.356,86.322,86.326,301699999.0
2005-11-07 03:30:00,86.344,86.368,86.334,86.368,153200001.0
2005-11-07 03:31:00,86.36,86.393,86.36,86.377,193599999.0
2005-11-07 03:32:00,86.375,86.385,86.35,86.37,122000001.0
2005-11-07 03:33:00,86.367,86.385,86.353,86.375,238800004.0
2005-11-07 03:34:00,86.342,86.401,86.338,86.383,225599997.0
2005-11-07 03:35:00,86.371,86.41,86.355,86.381,193300001.0
2005-11-07 03:36:00,86.377,86.398,86.368,86.381,253299998.0
2005-11-07 03:37:00,86.394,86.408,86.363,86.398,358899997.0
2005-11-07 03:38:00,86.388,86.425,86.388,86.425,178500000.0
2005-11-07 03:39:00,86.421,86.435,86.393,86.393,139900000.0
2005-11-07 03:40:00,86.411,86.432,86.408,86.429,275499999.0
2005-11-07 03:41:00,86.428,86.443,86.415,86.416,177199999.0
2005-11-07 03:42:00,86.413,86.431,86.405,86.423,176599998.0
2005-11-07 03:43:00,86.413,86.432,86.372,86.372,289900002.0
2005-11-07 03:44:00,86.41,86.426,86.376,86.39,142000001.0
2005-11-07 03:45:00,86.396,86.425,86.395,86.414,129100000.0
2005-11-07 03:46:00,86.408,86.431,86.383,86.403,244499998.0
2005-11-07 03:47:00,86.422,86.438,86.409,86.42,285199999.0
2005-11-07 03:48:00,86.431,86.455,86.427,86.449,264800002.0
2005-11-07 03:49:00,86.428,86.48,86.427,86.48,169600002.0
2005-11-07 03:50:00,86.469,86.488,86.448,86.471,175899998.0
2005-11-07 03:51:00,86.471,86.473,86.443,86.453,159800001.0
2005-11-07 03:52:00,86.444,86.458,86.422,86.439,161100000.0
2005-11-07 03:53:00,86.454,86.479,86.429,86.438,214899999.0
2005-11-07 03:54:00,86.448,86.464,86.429,86.442,126400001.0
2005-11-07 03:55:00,86.432,86.436,86.417,86.423,157500001.0
2005-11-07 03:56:00,86.404,86.425,86.398,86.424,275399999.0
2005-11-07 03:57:00,86.413,86.44,86.397,86.419,174599999.0
2005-11-07 03:58:00,86.422,86.432,86.403,86.418,151700000.0
2005-11-07 03:59:00,86.421,86.421,86.386,86.416,216500001.0
2005-11-07 04:00:00,86.408,86.434,86.393,86.425,323800002.0
2005-11-07 04:01:00,86.39,86.409,86.382,86.401,138500000.0
2005-11-07 04:02:00,86.408,86.408,86.386,86.386,129700000.0
2005-11-07 04:03:00,86.405,86.416,86.384,86.406,182100000.0
2005-11-07 04:04:00,86.393,86.407,86.37,86.398,156899999.0
2005-11-07 04:05:00,86.393,86.413,86.375,86.413,227299997.0
2005-11-07 04:06:00,86.394,86.416,86.379,86.4,111499999.0
2005-11-07 04:07:00,86.407,86.407,86.355,86.376,230600000.0
2005-11-07 04:08:00,86.373,86.4,86.371,86.39,184300000.0
2005-11-07 04:09:00,86.4,86.413,86.377,86.377,141800002.0
2005-11-07 04:10:00,86.371,86.397,86.366,86.386,152300001.0
2005-11-07 04:11:00,86.365,86.386,86.362,86.379,265799996.0
2005-11-07 04:12:00,86.375,86.375,86.337,86.347,168899999.0
2005-11-07 04:13:00,86.37,86.379,86.33,86.359,266500001.0
2005-11-07 04:14:00,86.367,86.383,86.357,86.374,167700002.0
2005-11-07 04:15:00,86.36,86.394,86.36,86.381,243300000.0
2005-11-07 04:16:00,86.374,86.391,86.364,86.389,238099995.0
2005-11-07 04:17:00,86.376,86.408,86.372,86.385,233900003.0
2005-11-07 04:18:00,86.385,86.396,86.364,86.372,230899998.0
2005-11-07 04:19:00,86.386,86.419,86.372,86.372,167000001.0
2005-11-07 04:20:00,86.361,86.385,86.361,86.385,108300000.0
2005-11-07 04:21:00,86.383,86.383,86.357,86.364,186400002.0
2005-11-07 04:22:00,86.381,86.383,86.357,86.363,98699999.0
2005-11-07 04:23:00,86.382,86.399,86.369,86.379,141700000.0
2005-11-07 04:24:00,86.376,86.393,86.354,86.38,184000001.0
2005-11-07 04:25:00,86.389,86.397,86.367,86.376,210100000.0
2005-11-07 04:26:00,86.387,86.391,86.367,86.367,152499997.0
2005-11-07 04:27:00,86.359,86.375,86.339,86.36,241899998.0
2005-11-07 04:28:00,86.34,86.369,86.339,86.361,190499997.0
2005-11-07 04:29:00,86.369,86.378,86.327,86.327,185700001.0
2005-11-07 04:30:00,86.358,86.373,86.352,86.367,209700003.0
2005-11-07 04:31:00,86.352,86.365,86.34,86.355,278200001.0
2005-11-07 04:32:00,86.367,86.374,86.346,86.374,169999999.0
2005-11-07 04:33:00,86.361,86.384,86.338,86.348,143200000.0
2005-11-07 04:34:00,86.323,86.359,86.317,86.331,162999997.0
2005-11-07 04:35:00,86.344,86.371,86.344,86.364,99400000.0
2005-11-07 04:36:00,86.353,86.371,86.336,86.348,351000000.0
2005-11-07 04:37:00,86.342,86.37,86.342,86.36,221700001.0
2005-11-07 04:38:00,86.356,86.362,86.321,86.338,200300001.0
2005-11-07 04:39:00,86.367,86.39,86.354,86.387,156799999.0
2005-11-07 04:40:00,86.37,86.397,86.36,86.372,217100000.0
2005-11-07 04:41:00,86.39,86.393,86.354,86.372,331800006.0
2005-11-07 04:42:00,86.38,86.38,86.346,86.356,287700000.0
2005-11-07 04:43:00,86.366,86.389,86.356,86.363,217599998.0
2005-11-07 04:44:00,86.368,86.387,86.335,86.365,159500002.0
2005-11-07 04:45:00,86.331,86.367,86.331,86.359,190099999.0
2005-11-07 04:46:00,86.358,86.383,86.358,86.382,111399999.0
2005-11-07 04:47:00,86.37,86.377,86.346,86.352,168600000.0
2005-11-07 04:48:00,86.352,86.376,86.34,86.351,174800000.0
2005-11-07 04:49:00,86.354,86.366,86.334,86.35,229499997.0
2005-11-07 04:50:00,86.339,86.365,86.326,86.334,182400001.0
2005-11-07 04:51:00,86.342,86.36,86.326,86.326,110699999.0
2005-11-07 04:52:00,86.341,86.363,86.328,86.349,164799998.0
2005-11-07 04:53:00,86.34,86.36,86.32,86.333,259599999.0
2005-11-07 04:54:00,86.363,86.369,86.319,86.337,294800001.0
2005-11-07 04:55:00,86.344,86.356,86.322,86.322,123799999.0
2005-11-07 04:56:00,86.29,86.38,86.29,86.38,209900001.0
2005-11-07 04:57:00,86.355,86.366,86.326,86.347,170499997.0
2005-11-07 04:58:00,86.331,86.346,86.32,86.32,150900002.0
2005-11-07 04:59:00,86.327,86.375,86.327,86.362,145300001.0
2005-11-07 05:00:00,86.339,86.362,86.333,86.355,147199999.0
2005-11-07 05:01:00,86.347,86.363,86.327,86.343,124000000.0
2005-11-07 05:02:00,86.337,86.354,86.308,86.33,203300002.0
2005-11-07 05:03:00,86.309,86.34,86.305,86.336,149799999.0
2005-11-07 05:04:00,86.318,86.319,86.293,86.303,210000002.0
2005-11-07 05:05:00,86.297,86.322,86.277,86.31,129700000.0
2005-11-07 05:06:00,86.3,86.311,86.28,86.285,191299997.0
2005-11-07 05:07:00,86.313,86.338,86.292,86.307,144899998.0
2005-11-07 05:08:00,86.289,86.338,86.289,86.321,174799999.0
2005-11-07 05:09:00,86.316,86.328,86.294,86.307,296700003.0
2005-11-07 05:10:00,86.276,86.3,86.273,86.295,125900000.0
2005-11-07 05:11:00,86.297,86.304,86.258,86.284,205500004.0
2005-11-07 05:12:00,86.293,86.317,86.29,86.307,160900001.0
2005-11-07 05:13:00,86.3,86.31,86.282,86.298,180499997.0
2005-11-07 05:14:00,86.314,86.314,86.284,86.29,191800003.0
2005-11-07 05:15:00,86.297,86.32,86.279,86.32,246899997.0
2005-11-07 05:16:00,86.271,86.315,86.271,86.311,200500003.0
2005-11-07 05:17:00,86.277,86.324,86.277,86.308,299299999.0
2005-11-07 05:18:00,86.3,86.313,86.282,86.296,168500000.0
2005-11-07 05:19:00,86.303,86.317,86.286,86.313,171800000.0
2005-11-07 05:20:00,86.301,86.321,86.283,86.292,161800000.0
2005-11-07 05:21:00,86.317,86.333,86.298,86.312,169500002.0
2005-11-07 05:22:00,86.326,86.326,86.29,86.293,303800002.0
2005-11-07 05:23:00,86.319,86.332,86.303,86.303,214199998.0
2005-11-07 05:24:00,86.335,86.342,86.319,86.321,184699997.0
2005-11-07 05:25:00,86.309,86.329,86.306,86.328,156399998.0
2005-11-07 05:26:00,86.34,86.343,86.306,86.307,144999999.0
2005-11-07 05:27:00,86.328,86.343,86.307,86.315,119400001.0
2005-11-07 05:28:00,86.343,86.375,86.326,86.362,347999996.0
2005-11-07 05:29:00,86.308,86.346,86.308,86.341,190200000.0
2005-11-07 05:30:00,86.345,86.364,86.323,86.326,260199999.0
2005-11-07 05:31:00,86.31,86.342,86.3,86.317,287699996.0
2005-11-07 05:32:00,86.324,86.337,86.306,86.317,197300000.0
2005-11-07 05:33:00,86.338,86.339,86.32,86.328,217700001.0
2005-11-07 05:34:00,86.331,86.352,86.305,86.313,149200002.0
2005-11-07 05:35:00,86.338,86.34,86.313,86.317,135300000.0
2005-11-07 05:36:00,86.317,86.344,86.308,86.33,144299998.0
2005-11-07 05:37:00,86.302,86.333,86.302,86.331,205599997.0
2005-11-07 05:38:00,86.342,86.342,86.311,86.322,325899995.0
2005-11-07 05:39:00,86.339,86.355,86.313,86.323,187999999.0
2005-11-07 05:40:00,86.28,86.317,86.255,86.317,198299996.0
2005-11-07 05:41:00,86.327,86.341,86.314,86.329,280999992.0
2005-11-07 05:42:00,86.31,86.324,86.288,86.307,89799999.0
2005-11-07 05:43:00,86.291,86.335,86.291,86.307,228100000.0
2005-11-07 05:44:00,86.311,86.321,86.279,86.299,250899995.0
2005-11-07 05:45:00,86.312,86.33,86.298,86.317,96299999.0
2005-11-07 05:46:00,86.306,86.341,86.306,86.341,183099999.0
2005-11-07 05:47:00,86.321,86.342,86.313,86.334,151500001.0
2005-11-07 05:48:00,86.338,86.35,86.32,86.32,186100002.0
2005-11-07 05:49:00,86.329,86.345,86.324,86.345,262499999.0
2005-11-07 05:50:00,86.355,86.355,86.331,86.331,126099998.0
2005-11-07 05:51:00,86.354,86.368,86.32,86.368,257699996.0
2005-11-07 05:52:00,86.357,86.357,86.311,86.328,179400001.0
2005-11-07 05:53:00,86.329,86.366,86.321,86.339,188100003.0
2005-11-07 05:54:00,86.333,86.368,86.333,86.365,241800000.0
2005-11-07 05:55:00,86.332,86.349,86.313,86.332,248199998.0
2005-11-07 05:56:00,86.336,86.352,86.316,86.342,195200002.0
2005-11-07 05:57:00,86.349,86.359,86.326,86.344,161999997.0
2005-11-07 05:58:00,86.325,86.341,86.303,86.311,144300001.0
2005-11-07 05:59:00,86.305,86.325,86.299,86.319,162999997.0
2005-11-07 06:00:00,86.287,86.316,86.277,86.293,208899998.0
2005-11-07 06:01:00,86.314,86.324,86.297,86.302,179000001.0
2005-11-07 06:02:00,86.311,86.317,86.277,86.306,192299998.0
2005-11-07 06:03:00,86.294,86.32,86.294,86.317,306700002.0
2005-11-07 06:04:00,86.298,86.317,86.28,86.297,218900002.0
2005-11-07 06:05:00,86.296,86.32,86.279,86.318,155400000.0
2005-11-07 06:06:00,86.305,86.33,86.271,86.287,272999998.0
2005-11-07 06:07:00,86.297,86.324,86.297,86.314,104100001.0
2005-11-07 06:08:00,86.305,86.336,86.296,86.336,196899998.0
2005-11-07 06:09:00,86.324,86.353,86.323,86.353,145200001.0
2005-11-07 06:10:00,86.334,86.352,86.319,86.329,204599996.0
2005-11-07 06:11:00,86.334,86.355,86.325,86.349,123500001.0
2005-11-07 06:12:00,86.348,86.369,86.331,86.344,169600001.0
2005-11-07 06:13:00,86.333,86.355,86.316,86.353,204800000.0
2005-11-07 06:14:00,86.337,86.337,86.286,86.303,267100001.0
2005-11-07 06:15:00,86.312,86.344,86.312,86.338,145399998.0
2005-11-07 06:16:00,86.318,86.349,86.317,86.342,217600001.0
2005-11-07 06:17:00,86.341,86.349,86.318,86.334,203699998.0
2005-11-07 06:18:00,86.355,86.37,86.334,86.334,180700001.0
2005-11-07 06:19:00,86.336,86.368,86.319,86.338,122699999.0
2005-11-07 06:20:00,86.319,86.362,86.319,86.355,199400002.0
2005-11-07 06:21:00,86.36,86.369,86.33,86.342,174499998.0
2005-11-07 06:22:00,86.322,86.339,86.298,86.318,255299995.0
2005-11-07 06:23:00,86.323,86.343,86.323,86.343,216499999.0
2005-11-07 06:24:00,86.345,86.367,86.322,86.332,251700001.0
2005-11-07 06:25:00,86.346,86.363,86.331,86.338,201599999.0
2005-11-07 06:26:00,86.314,86.353,86.314,86.349,149699999.0
2005-11-07 06:27:00,86.33,86.368,86.315,86.342,152500000.0
2005-11-07 06:28:00,86.331,86.351,86.327,86.351,117300000.0
2005-11-07 06:29:00,86.325,86.342,86.303,86.34,252299996.0
2005-11-07 06:30:00,86.333,86.338,86.312,86.315,174900001.0
2005-11-07 06:31:00,86.322,86.352,86.318,86.352,165100002.0
2005-11-07 06:32:00,86.338,86.389,86.338,86.367,154999999.0
2005-11-07 06:33:00,86.362,86.362,86.334,86.338,323399996.0
2005-11-07 06:34:00,86.369,86.385,86.334,86.355,283600000.0
2005-11-07 06:35:00,86.324,86.359,86.322,86.354,134499998.0
2005-11-07 06:36:00,86.331,86.354,86.325,86.346,226500003.0
2005-11-07 06:37:00,86.358,86.364,86.337,86.348,142900000.0
2005-11-07 06:38:00,86.335,86.355,86.318,86.341,268800003.0
2005-11-07 06:39:00,86.356,86.377,86.332,86.349,232500000.0
2005-11-07 06:40:00,86.354,86.369,86.339,86.358,248500001.0
2005-11-07 06:41:00,86.361,86.378,86.345,86.37,200400001.0
2005-11-07 06:42:00,86.332,86.383,86.332,86.371,343400001.0
2005-11-07 06:43:00,86.371,86.371,86.34,86.34,201699998.0
2005-11-07 06:44:00,86.336,86.368,86.336,86.362,104799999.0
2005-11-07 06:45:00,86.369,86.388,86.351,86.363,208499999.0
2005-11-07 06:46:00,86.384,86.385,86.357,86.357,199799997.0
2005-11-07 06:47:00,86.365,86.406,86.365,86.39,221400003.0
2005-11-07 06:48:00,86.382,86.388,86.359,86.359,141600002.0
2005-11-07 06:49:00,86.367,86.384,86.351,86.354,237899995.0
2005-11-07 06:50:00,86.354,86.388,86.344,86.35,234599996.0
2005-11-07 06:51:00,86.367,86.374,86.34,86.348,217600000.0
2005-11-07 06:52:00,86.361,86.372,86.348,86.372,214300004.0
2005-11-07 06:53:00,86.377,86.388,86.363,86.366,254599999.0
2005-11-07 06:54:00,86.387,86.387,86.361,86.364,328700004.0
2005-11-07 06:55:00,86.375,86.393,86.358,86.374,111199999.0
2005-11-07 06:56:00,86.402,86.402,86.356,86.369,129300001.0
2005-11-07 06:57:00,86.363,86.385,86.357,86.36,124800000.0
2005-11-07 06:58:00,86.354,86.375,86.338,86.35,132899999.0
2005-11-07 06:59:00,86.361,86.381,86.345,86.367,145800000.0
2005-11-07 07:00:00,86.381,86.386,86.343,86.37,219599998.0
2005-11-07 07:01:00,86.362,86.382,86.362,86.381,160700001.0
2005-11-07 07:02:00,86.362,86.387,86.354,86.372,228700001.0
2005-11-07 07:03:00,86.38,86.38,86.353,86.358,85200000.0
2005-11-07 07:04:00,86.368,86.388,86.352,86.358,171599999.0
2005-11-07 07:05:00,86.363,86.391,86.355,86.369,174499999.0
2005-11-07 07:06:00,86.366,86.385,86.36,86.381,142100000.0
2005-11-07 07:07:00,86.363,86.386,86.339,86.351,149499999.0
2005-11-07 07:08:00,86.381,86.381,86.343,86.352,135100001.0
2005-11-07 07:09:00,86.376,86.398,86.354,86.373,211299999.0
2005-11-07 07:10:00,86.372,86.389,86.355,86.372,230100002.0
2005-11-07 07:11:00,86.389,86.399,86.35,86.35,163300000.0
2005-11-07 07:12:00,86.395,86.4,86.377,86.388,145300002.0
2005-11-07 07:13:00,86.38,86.399,86.36,86.377,154000001.0
2005-11-07 07:14:00,86.382,86.396,86.364,86.376,196299999.0
2005-11-07 07:15:00,86.382,86.412,86.382,86.4,181599998.0
2005-11-07 07:16:00,86.37,86.405,86.344,86.375,239700000.0
2005-11-07 07:17:00,86.366,86.39,86.359,86.39,216899996.0
2005-11-07 07:18:00,86.376,86.396,86.348,86.364,180500000.0
2005-11-07 07:19:00,86.391,86.399,86.368,86.387,285000001.0
2005-11-07 07:20:00,86.381,86.402,86.375,86.395,138800001.0
2005-11-07 07:21:00,86.384,86.408,86.377,86.395,146600000.0
2005-11-07 07:22:00,86.4,86.412,86.372,86.412,117500002.0
2005-11-07 07:23:00,86.378,86.42,86.378,86.403,243799998.0
2005-11-07 07:24:00,86.421,86.436,86.382,86.423,220599999.0
2005-11-07 07:25:00,86.408,86.445,86.391,86.417,207100003.0
2005-11-07 07:26:00,86.406,86.417,86.378,86.413,263399996.0
2005-11-07 07:27:00,86.386,86.406,86.375,86.389,304200001.0
2005-11-07 07:28:00,86.395,86.411,86.367,86.383,232499997.0
2005-11-07 07:29:00,86.394,86.411,86.378,86.392,169400006.0
2005-11-07 07:30:00,86.393,86.405,86.37,86.403,299700006.0
2005-11-07 07:31:00,86.4,86.418,86.377,86.4,238300002.0
2005-11-07 07:32:00,86.418,86.44,86.402,86.423,197000002.0
2005-11-07 07:33:00,86.416,86.445,86.408,86.432,245299997.0
2005-11-07 07:34:00,86.433,86.452,86.422,86.444,124400000.0
2005-11-07 07:35:00,86.436,86.456,86.427,86.433,327300002.0
2005-11-07 07:36:00,86.459,86.459,86.426,86.43,249999997.0
2005-11-07 07:37:00,86.443,86.456,86.421,86.442,171699999.0
2005-11-07 07:38:00,86.432,86.461,86.424,86.439,131599997.0
2005-11-07 07:39:00,86.435,86.447,86.41,86.433,70400000.0
2005-11-07 07:40:00,86.416,86.447,86.412,86.435,145600000.0
2005-11-07 07:41:00,86.438,86.438,86.413,86.413,84800000.0
2005-11-07 07:42:00,86.418,86.446,86.408,86.413,215199994.0
2005-11-07 07:43:00,86.435,86.435,86.409,86.432,177500003.0
2005-11-07 07:44:00,86.442,86.461,86.413,86.455,118799999.0
2005-11-07 07:45:00,86.438,86.451,86.42,86.421,102500001.0
2005-11-07 07:46:00,86.419,86.453,86.389,86.438,129300000.0
2005-11-07 07:47:00,86.427,86.452,86.42,86.45,217100000.0
2005-11-07 07:48:00,86.442,86.466,86.43,86.46,193999998.0
2005-11-07 07:49:00,86.456,86.456,86.418,86.424,323999998.0
2005-11-07 07:50:00,86.454,86.459,86.385,86.385,274500001.0
2005-11-07 07:51:00,86.423,86.458,86.416,86.458,86400000.0
2005-11-07 07:52:00,86.46,86.479,86.432,86.46,285099999.0
2005-11-07 07:53:00,86.442,86.47,86.421,86.47,242599996.0
2005-11-07 07:54:00,86.465,86.479,86.448,86.448,170799999.0
2005-11-07 07:55:00,86.467,86.477,86.452,86.465,195900000.0
2005-11-07 07:56:00,86.451,86.465,86.432,86.459,163100003.0
2005-11-07 07:57:00,86.459,86.464,86.44,86.448,137399998.0
2005-11-07 07:58:00,86.453,86.472,86.443,86.458,132599999.0
2005-11-07 07:59:00,86.431,86.466,86.431,86.466,111800000.0
2005-11-07 08:00:00,86.465,86.465,86.424,86.432,100899999.0
2005-11-07 08:01:00,86.454,86.471,86.439,86.45,83300001.0
2005-11-07 08:02:00,86.469,86.483,86.453,86.459,137200001.0
2005-11-07 08:03:00,86.48,86.491,86.45,86.45,156199999.0
2005-11-07 08:04:00,86.458,86.462,86.43,86.437,172600000.0
2005-11-07 08:05:00,86.45,86.452,86.409,86.425,242499999.0
2005-11-07 08:06:00,86.46,86.47,86.443,86.445,141100001.0
2005-11-07 08:07:00,86.452,86.477,86.427,86.442,190600001.0
2005-11-07 08:08:00,86.418,86.445,86.418,86.422,164800002.0
2005-11-07 08:09:00,86.412,86.447,86.412,86.437,270200001.0
2005-11-07 08:10:00,86.422,86.454,86.414,86.443,153000001.0
2005-11-07 08:11:00,86.444,86.482,86.432,86.446,258099997.0
2005-11-07 08:12:00,86.438,86.483,86.438,86.472,191899999.0
2005-11-07 08:13:00,86.451,86.483,86.443,86.458,161099999.0
2005-11-07 08:14:00,86.471,86.471,86.449,86.465,227399996.0
2005-11-07 08:15:00,86.456,86.463,86.435,86.451,254999999.0
2005-11-07 08:16:00,86.443,86.458,86.425,86.434,220700000.0
2005-11-07 08:17:00,86.438,86.438,86.4,86.402,201299998.0
2005-11-07 08:18:00,86.416,86.416,86.383,86.383,158600001.0
2005-11-07 08:19:00,86.391,86.414,86.383,86.395,262799999.0
2005-11-07 08:20:00,86.396,86.405,86.375,86.387,187799998.0
2005-11-07 08:21:00,86.395,86.411,86.37,86.37,206799999.0
2005-11-07 08:22:00,86.371,86.394,86.36,86.362,269699998.0
2005-11-07 08:23:00,86.35,86.38,86.35,86.38,201899999.0
2005-11-07 08:24:00,86.367,86.388,86.355,86.369,173899999.0
2005-11-07 08:25:00,86.368,86.38,86.342,86.366,143300000.0
2005-11-07 08:26:00,86.344,86.372,86.339,86.372,88100001.0
2005-11-07 08:27:00,86.366,86.385,86.356,86.378,222899996.0
2005-11-07 08:28:00,86.353,86.38,86.345,86.369,306399997.0
2005-11-07 08:29:00,86.394,86.407,86.377,86.392,98499999.0
2005-11-07 08:30:00,86.425,86.442,86.408,86.419,139200000.0
2005-11-07 08:31:00,86.396,86.417,86.38,86.401,219299997.0
2005-11-07 08:32:00,86.378,86.398,86.36,86.387,214100000.0
2005-11-07 08:33:00,86.388,86.403,86.349,86.386,277800001.0
2005-11-07 08:34:00,86.372,86.422,86.372,86.41,182399997.0
2005-11-07 08:35:00,86.401,86.428,86.391,86.403,225399999.0
2005-11-07 08:36:00,86.409,86.43,86.389,86.405,289300003.0
2005-11-07 08:37:00,86.44,86.446,86.418,86.426,201700001.0
2005-11-07 08:38:00,86.441,86.455,86.415,86.443,200800000.0
2005-11-07 08:39:00,86.403,86.423,86.382,86.405,81299999.0
2005-11-07 08:40:00,86.384,86.424,86.375,86.394,211899998.0
2005-11-07 08:41:00,86.405,86.422,86.384,86.407,158999997.0
2005-11-07 08:42:00,86.408,86.416,86.394,86.398,94900000.0
2005-11-07 08:43:00,86.429,86.437,86.406,86.406,199300000.0
2005-11-07 08:44:00,86.413,86.434,86.409,86.433,162500000.0
2005-11-07 08:45:00,86.423,86.44,86.423,86.436,102699999.0
2005-11-07 08:46:00,86.424,86.439,86.407,86.42,264199997.0
2005-11-07 08:47:00,86.459,86.459,86.432,86.438,213400001.0
2005-11-07 08:48:00,86.45,86.462,86.431,86.436,144199999.0
2005-11-07 08:49:00,86.446,86.471,86.445,86.47,215500002.0
2005-11-07 08:50:00,86.455,86.47,86.437,86.454,210499999.0
2005-11-07 08:51:00,86.454,86.483,86.443,86.448,255600005.0
2005-11-07 08:52:00,86.477,86.483,86.433,86.434,279800000.0
2005-11-07 08:53:00,86.443,86.468,86.432,86.466,309699998.0
2005-11-07 08:54:00,86.471,86.478,86.442,86.464,123900001.0
2005-11-07 08:55:00,86.468,86.479,86.452,86.46,221500004.0
2005-11-07 08:56:00,86.465,86.465,86.422,86.422,167899999.0
2005-11-07 08:57:00,86.435,86.45,86.421,86.431,170699999.0
2005-11-07 08:58:00,86.447,86.468,86.432,86.436,203699998.0
2005-11-07 08:59:00,86.454,86.472,86.436,86.448,275800001.0
2005-11-07 09:00:00,86.449,86.465,86.431,86.44,264599996.0
2005-11-07 09:01:00,86.422,86.466,86.417,86.44,196500002.0
2005-11-07 09:02:00,86.442,86.442,86.41,86.416,162300001.0
2005-11-07 09:03:00,86.438,86.445,86.421,86.43,311699997.0
2005-11-07 09:04:00,86.419,86.468,86.419,86.458,243700003.0
2005-11-07 09:05:00,86.449,86.463,86.427,86.461,266499999.0
2005-11-07 09:06:00,86.442,86.474,86.43,86.474,89899999.0
2005-11-07 09:07:00,86.48,86.48,86.439,86.462,193399998.0
2005-11-07 09:08:00,86.48,86.48,86.437,86.437,166500000.0
2005-11-07 09:09:00,86.464,86.481,86.453,86.481,171100000.0
2005-11-07 09:10:00,86.465,86.465,86.423,86.435,134200003.0
2005-11-07 09:11:00,86.467,86.47,86.432,86.432,118700000.0
2005-11-07 09:12:00,86.454,86.473,86.435,86.435,251900000.0
2005-11-07 09:13:00,86.465,86.468,86.441,86.449,168100000.0
2005-11-07 09:14:00,86.458,86.473,86.445,86.462,261699996.0
2005-11-07 09:15:00,86.431,86.473,86.431,86.473,180400000.0
2005-11-07 09:16:00,86.467,86.479,86.452,86.459,217699999.0
2005-11-07 09:17:00,86.464,86.487,86.459,86.471,223399999.0
2005-11-07 09:18:00,86.467,86.467,86.443,86.443,137300001.0
2005-11-07 09:19:00,86.426,86.483,86.426,86.473,230799995.0
2005-11-07 09:20:00,86.463,86.477,86.445,86.47,240500001.0
2005-11-07 09:21:00,86.483,86.488,86.463,86.469,144100002.0
2005-11-07 09:22:00,86.492,86.492,86.437,86.443,172400002.0
2005-11-07 09:23:00,86.467,86.494,86.456,86.463,244600001.0
2005-11-07 09:24:00,86.493,86.505,86.458,86.475,145100001.0
2005-11-07 09:25:00,86.478,86.492,86.459,86.482,94299999.0
2005-11-07 09:26:00,86.483,86.484,86.456,86.46,230399999.0
2005-11-07 09:27:00,86.47,86.47,86.428,86.44,184099999.0
2005-11-07 09:28:00,86.466,86.474,86.445,86.456,148000000.0
2005-11-07 09:29:00,86.445,86.464,86.426,86.436,142599998.0
2005-11-07 09:30:00,86.429,86.451,86.409,86.424,154599999.0
2005-11-07 09:31:00,86.425,86.43,86.407,86.419,132700000.0
2005-11-07 09:32:00,86.42,86.434,86.408,86.421,137700000.0
2005-11-07 09:33:00,86.407,86.434,86.399,86.4,117500000.0
2005-11-07 09:34:00,86.406,86.406,86.366,86.369,106399999.0
2005-11-07 09:35:00,86.412,86.419,86.381,86.402,263899999.0
2005-11-07 09:36:00,86.384,86.418,86.381,86.41,235699998.0
2005-11-07 09:37:00,86.391,86.417,86.384,86.393,144199998.0
2005-11-07 09:38:00,86.378,86.378,86.347,86.35,180699998.0
2005-11-07 09:39:00,86.363,86.373,86.334,86.359,184900002.0
2005-11-07 09:40:00,86.355,86.384,86.341,86.36,184999996.0
2005-11-07 09:41:00,86.368,86.38,86.343,86.36,199400001.0
2005-11-07 09:42:00,86.34,86.361,86.331,86.346,164200002.0
2005-11-07 09:43:00,86.34,86.363,86.324,86.346,232900003.0
2005-11-07 09:44:00,86.361,86.361,86.317,86.336,188100003.0
2005-11-07 09:45:00,86.333,86.359,86.333,86.355,124300001.0
2005-11-07 09:46:00,86.347,86.355,86.329,86.331,359299999.0
2005-11-07 09:47:00,86.34,86.37,86.34,86.363,236800000.0
2005-11-07 09:48:00,86.371,86.371,86.341,86.35,133300000.0
2005-11-07 09:49:00,86.377,86.377,86.336,86.341,203799999.0
2005-11-07 09:50:00,86.35,86.378,86.35,86.374,244200000.0
2005-11-07 09:51:00,86.366,86.397,86.334,86.375,349000003.0
2005-11-07 09:52:00,86.384,86.384,86.351,86.366,142500000.0
2005-11-07 09:53:00,86.355,86.386,86.341,86.386,182399997.0
2005-11-07 09:54:00,86.359,86.384,86.349,86.371,207499999.0
2005-11-07 09:55:00,86.365,86.392,86.357,86.379,221600002.0
2005-11-07 09:56:00,86.356,86.376,86.331,86.36,186900000.0
2005-11-07 09:57:00,86.35,86.374,86.339,86.353,146300001.0
2005-11-07 09:58:00,86.361,86.361,86.333,86.348,191799999.0
2005-11-07 09:59:00,86.338,86.36,86.336,86.357,188900000.0
2005-11-07 10:00:00,86.344,86.347,86.324,86.324,201600000.0
2005-11-07 10:01:00,86.333,86.345,86.318,86.331,130899997.0
2005-11-07 10:02:00,86.341,86.369,86.333,86.345,248300002.0
2005-11-07 10:03:00,86.35,86.364,86.31,86.327,189599996.0
2005-11-07 10:04:00,86.311,86.338,86.311,86.338,141100000.0
2005-11-07 10:05:00,86.337,86.338,86.304,86.318,294399998.0
2005-11-07 10:06:00,86.321,86.331,86.298,86.313,250200001.0
2005-11-07 10:07:00,86.316,86.338,86.304,86.321,346300004.0
2005-11-07 10:08:00,86.335,86.344,86.316,86.316,260500001.0
2005-11-07 10:09:00,86.319,86.336,86.302,86.33,111999998.0
2005-11-07 10:10:00,86.323,86.336,86.304,86.329,198799999.0
2005-11-07 10:11:00,86.325,86.348,86.309,86.34,147200000.0
2005-11-07 10:12:00,86.331,86.347,86.316,86.337,251599999.0
2005-11-07 10:13:00,86.313,86.343,86.312,86.327,150400000.0
2005-11-07 10:14:00,86.329,86.34,86.315,86.327,232699997.0
2005-11-07 10:15:00,86.339,86.351,86.324,86.324,116099998.0
2005-11-07 10:16:00,86.325,86.342,86.309,86.319,110300000.0
2005-11-07 10:17:00,86.314,86.365,86.314,86.358,115200000.0
2005-11-07 10:18:00,86.35,86.379,86.338,86.35,181599998.0
2005-11-07 10:19:00,86.323,86.326,86.295,86.303,178899999.0
2005-11-07 10:20:00,86.307,86.319,86.294,86.312,174000000.0
2005-11-07 10:21:00,86.327,86.333,86.295,86.309,152300001.0
2005-11-07 10:22:00,86.295,86.326,86.295,86.31,303200001.0
2005-11-07 10:23:00,86.306,86.316,86.283,86.288,161900002.0
2005-11-07 10:24:00,86.33,86.339,86.307,86.331,217300001.0
2005-11-07 10:25:00,86.352,86.352,86.32,86.32,174499997.0
2005-11-07 10:26:00,86.302,86.328,86.287,86.303,193599996.0
2005-11-07 10:27:00,86.311,86.324,86.298,86.305,213500002.0
2005-11-07 10:28:00,86.28,86.302,86.256,86.27,109099998.0
2005-11-07 10:29:00,86.27,86.28,86.255,86.263,200200001.0
2005-11-07 10:30:00,86.259,86.271,86.246,86.269,179699998.0
2005-11-07 10:31:00,86.258,86.275,86.233,86.25,267200002.0
2005-11-07 10:32:00,86.255,86.284,86.253,86.275,185099996.0
2005-11-07 10:33:00,86.272,86.272,86.229,86.258,182199999.0
2005-11-07 10:34:00,86.271,86.283,86.242,86.26,184600002.0
2005-11-07 10:35:00,86.268,86.289,86.257,86.272,163399999.0
2005-11-07 10:36:00,86.263,86.306,86.263,86.294,232999997.0
2005-11-07 10:37:00,86.271,86.299,86.251,86.274,130999997.0
2005-11-07 10:38:00,86.294,86.305,86.266,86.272,233000001.0
2005-11-07 10:39:00,86.283,86.31,86.283,86.31,210200000.0
2005-11-07 10:40:00,86.31,86.31,86.287,86.295,158199999.0
2005-11-07 10:41:00,86.301,86.315,86.29,86.311,203600000.0
2005-11-07 10:42:00,86.302,86.319,86.301,86.314,194699998.0
2005-11-07 10:43:00,86.293,86.333,86.293,86.312,169499999.0
2005-11-07 10:44:00,86.315,86.315,86.285,86.312,245199998.0
2005-11-07 10:45:00,86.323,86.325,86.304,86.304,224100001.0
2005-11-07 10:46:00,86.318,86.319,86.28,86.282,221699998.0
2005-11-07 10:47:00,86.306,86.306,86.265,86.265,111300000.0
2005-11-07 10:48:00,86.266,86.283,86.25,86.26,225200000.0
2005-11-07 10:49:00,86.245,86.257,86.231,86.249,304999997.0
2005-11-07 10:50:00,86.268,86.284,86.249,86.269,136600000.0
2005-11-07 10:51:00,86.281,86.319,86.273,86.294,204399999.0
2005-11-07 10:52:00,86.306,86.326,86.298,86.316,194499999.0
2005-11-07 10:53:00,86.318,86.329,86.295,86.295,183299999.0
2005-11-07 10:54:00,86.322,86.337,86.31,86.32,153100000.0
2005-11-07 10:55:00,86.339,86.363,86.33,86.363,239299997.0
2005-11-07 10:56:00,86.358,86.37,86.35,86.358,259399998.0
2005-11-07 10:57:00,86.308,86.357,86.308,86.349,171599999.0
2005-11-07 10:58:00,86.349,86.354,86.326,86.333,287499999.0
2005-11-07 10:59:00,86.352,86.36,86.319,86.319,159800000.0
2005-11-07 11:00:00,86.318,86.354,86.283,86.314,266700001.0
2005-11-07 11:01:00,86.342,86.342,86.311,86.315,196300003.0
2005-11-07 11:02:00,86.325,86.351,86.322,86.338,162300002.0
2005-11-07 11:03:00,86.324,86.352,86.311,86.333,249099995.0
2005-11-07 11:04:00,86.359,86.372,86.346,86.359,196600000.0
2005-11-07 11:05:00,86.361,86.361,86.341,86.341,206100000.0
2005-11-07 11:06:00,86.359,86.363,86.336,86.36,165900000.0
2005-11-07 11:07:00,86.337,86.358,86.319,86.346,265899999.0
2005-11-07 11:08:00,86.327,86.361,86.321,86.342,291199997.0
2005-11-07 11:09:00,86.338,86.359,86.324,86.359,185900001.0
2005-11-07 11:10:00,86.363,86.365,86.342,86.342,130900001.0
2005-11-07 11:11:00,86.324,86.355,86.317,86.355,119199998.0
2005-11-07 11:12:00,86.358,86.358,86.311,86.32,250099997.0
2005-11-07 11:13:00,86.322,86.346,86.31,86.343,242999997.0
2005-11-07 11:14:00,86.319,86.377,86.314,86.323,106600001.0
2005-11-07 11:15:00,86.344,86.357,86.322,86.337,100199999.0
2005-11-07 11:16:00,86.334,86.354,86.324,86.339,98900000.0
2005-11-07 11:17:00,86.316,86.335,86.302,86.335,198899999.0
2005-11-07 11:18:00,86.312,86.342,86.3,86.33,212000001.0
2005-11-07 11:19:00,86.335,86.339,86.308,86.315,245699999.0
2005-11-07 11:20:00,86.339,86.346,86.309,86.324,206499999.0
2005-11-07 11:21:00,86.315,86.328,86.306,86.325,201399996.0
2005-11-07 11:22:00,86.318,86.334,86.306,86.308,133800000.0
2005-11-07 11:23:00,86.313,86.336,86.294,86.297,140800000.0
2005-11-07 11:24:00,86.307,86.325,86.287,86.299,149300000.0
2005-11-07 11:25:00,86.294,86.306,86.281,86.287,142300001.0
2005-11-07 11:26:00,86.286,86.305,86.263,86.282,147700002.0
2005-11-07 11:27:00,86.293,86.319,86.279,86.3,149400002.0
2005-11-07 11:28:00,86.294,86.314,86.279,86.281,239000001.0
2005-11-07 11:29:00,86.304,86.327,86.296,86.301,75300000.0
2005-11-07 11:30:00,86.303,86.322,86.284,86.322,200099998.0
2005-11-07 11:31:00,86.321,86.327,86.295,86.313,240700004.0
2005-11-07 11:32:00,86.311,86.332,86.296,86.315,230500001.0
2005-11-07 11:33:00,86.338,86.357,86.325,86.343,244899996.0
2005-11-07 11:34:00,86.346,86.362,86.332,86.359,151700000.0
2005-11-07 11:35:00,86.357,86.36,86.311,86.311,207800000.0
2005-11-07 11:36:00,86.326,86.338,86.311,86.323,134500000.0
2005-11-07 11:37:00,86.336,86.336,86.313,86.316,243599996.0
2005-11-07 11:38:00,86.31,86.351,86.303,86.325,372400002.0
2005-11-07 11:39:00,86.319,86.362,86.319,86.323,187100003.0
2005-11-07 11:40:00,86.264,86.316,86.264,86.311,145499999.0
2005-11-07 11:41:00,86.322,86.335,86.297,86.297,149700000.0
2005-11-07 11:42:00,86.29,86.316,86.276,86.288,183199997.0
2005-11-07 11:43:00,86.269,86.288,86.262,86.285,193299999.0
2005-11-07 11:44:00,86.289,86.304,86.273,86.28,253299998.0
2005-11-07 11:45:00,86.304,86.317,86.278,86.3,221199998.0
2005-11-07 11:46:00,86.312,86.319,86.295,86.299,184499998.0
2005-11-07 11:47:00,86.299,86.322,86.292,86.318,172500000.0
2005-11-07 11:48:00,86.323,86.328,86.295,86.307,135799998.0
2005-11-07 11:49:00,86.31,86.324,86.278,86.307,241399998.0
2005-11-07 11:50:00,86.32,86.328,86.297,86.31,171400000.0
2005-11-07 11:51:00,86.34,86.342,86.311,86.321,280200003.0
2005-11-07 11:52:00,86.309,86.327,86.295,86.317,276899999.0
2005-11-07 11:53:00,86.313,86.341,86.311,86.327,239899999.0
2005-11-07 11:54:00,86.32,86.357,86.302,86.312,191099998.0
2005-11-07 11:55:00,86.314,86.331,86.3,86.315,145699998.0
2005-11-07 11:56:00,86.32,86.329,86.305,86.306,212899999.0
2005-11-07 11:57:00,86.325,86.342,86.318,86.335,182500000.0
2005-11-07 11:58:00,86.335,86.335,86.316,86.322,113899999.0
2005-11-07 11:59:00,86.285,86.307,86.236,86.242,238400000.0
2005-11-07 12:00:00,86.234,86.266,86.215,86.246,200999999.0
2005-11-07 12:01:00,86.258,86.286,86.258,86.262,288800003.0
2005-11-07 12:02:00,86.271,86.294,86.266,86.282,222700002.0
2005-11-07 12:03:00,86.265,86.28,86.236,86.266,138999998.0
2005-11-07 12:04:00,86.252,86.296,86.252,86.296,86199999.0
2005-11-07 12:05:00,86.271,86.295,86.258,86.271,188600002.0
2005-11-07 12:06:00,86.274,86.277,86.246,86.277,151499998.0
2005-11-07 12:07:00,86.265,86.288,86.237,86.279,216000001.0
2005-11-07 12:08:00,86.269,86.298,86.269,86.292,211600000.0
2005-11-07 12:09:00,86.3,86.307,86.279,86.279,217399997.0
2005-11-07 12:10:00,86.324,86.328,86.296,86.302,165199998.0
2005-11-07 12:11:00,86.309,86.321,86.272,86.272,206500001.0
2005-11-07 12:12:00,86.259,86.274,86.237,86.246,67900000.0
2005-11-07 12:13:00,86.224,86.25,86.21,86.229,194399999.0
2005-11-07 12:14:00,86.207,86.247,86.207,86.241,261499998.0
2005-11-07 12:15:00,86.246,86.266,86.232,86.258,274900000.0
2005-11-07 12:16:00,86.234,86.274,86.234,86.242,243500000.0
2005-11-07 12:17:00,86.257,86.276,86.254,86.268,140100002.0
2005-11-07 12:18:00,86.245,86.26,86.236,86.255,268399994.0
2005-11-07 12:19:00,86.251,86.264,86.234,86.239,236699997.0
2005-11-07 12:20:00,86.231,86.252,86.213,86.247,226700002.0
2005-11-07 12:21:00,86.23,86.254,86.23,86.254,132300001.0
2005-11-07 12:22:00,86.254,86.267,86.248,86.261,220100003.0
2005-11-07 12:23:00,86.246,86.262,86.214,86.247,187100000.0
2005-11-07 12:24:00,86.233,86.25,86.216,86.236,296599998.0
2005-11-07 12:25:00,86.245,86.25,86.211,86.221,278799997.0
2005-11-07 12:26:00,86.229,86.26,86.217,86.233,179600001.0
2005-11-07 12:27:00,86.226,86.26,86.207,86.238,237399994.0
2005-11-07 12:28:00,86.232,86.26,86.228,86.25,275900005.0
2005-11-07 12:29:00,86.247,86.275,86.228,86.275,180800000.0
2005-11-07 12:30:00,86.263,86.273,86.231,86.249,376700001.0
2005-11-07 12:31:00,86.277,86.294,86.249,86.273,160900001.0
2005-11-07 12:32:00,86.268,86.294,86.261,86.286,255199996.0
2005-11-07 12:33:00,86.264,86.286,86.244,86.269,208599998.0
2005-11-07 12:34:00,86.256,86.28,86.223,86.234,106300000.0
2005-11-07 12:35:00,86.27,86.286,86.244,86.255,196699999.0
2005-11-07 12:36:00,86.231,86.252,86.216,86.249,285399999.0
2005-11-07 12:37:00,86.241,86.259,86.213,86.242,191800000.0
2005-11-07 12:38:00,86.275,86.275,86.252,86.253,196899996.0
2005-11-07 12:39:00,86.273,86.284,86.246,86.253,145700001.0
2005-11-07 12:40:00,86.264,86.289,86.25,86.278,101099998.0
2005-11-07 12:41:00,86.302,86.315,86.275,86.285,110200000.0
2005-11-07 12:42:00,86.248,86.277,86.248,86.262,131200000.0
2005-11-07 12:43:00,86.234,86.266,86.215,86.232,237900001.0
2005-11-07 12:44:00,86.218,86.267,86.208,86.249,229099998.0
2005-11-07 12:45:00,86.258,86.272,86.245,86.265,140400000.0
2005-11-07 12:46:00,86.223,86.252,86.208,86.244,213400001.0
2005-11-07 12:47:00,86.27,86.283,86.192,86.221,181699998.0
2005-11-07 12:48:00,86.218,86.251,86.207,86.222,167899998.0
2005-11-07 12:49:00,86.26,86.26,86.214,86.236,301299996.0
2005-11-07 12:50:00,86.223,86.27,86.221,86.27,104899998.0
2005-11-07 12:51:00,86.226,86.246,86.22,86.241,226999998.0
2005-11-07 12:52:00,86.223,86.253,86.21,86.23,191300001.0
2005-11-07 12:53:00,86.229,86.238,86.198,86.198,271199996.0
2005-11-07 12:54:00,86.217,86.237,86.199,86.212,121200000.0
2005-11-07 12:55:00,86.227,86.249,86.211,86.232,185699999.0
2005-11-07 12:56:00,86.235,86.242,86.204,86.218,257400001.0
2005-11-07 12:57:00,86.199,86.227,86.189,86.204,199900001.0
2005-11-07 12:58:00,86.21,86.222,86.191,86.207,172399999.0
2005-11-07 12:59:00,86.218,86.248,86.203,86.217,291200001.0
2005-11-07 13:00:00,86.236,86.248,86.221,86.235,121000000.0
2005-11-07 13:01:00,86.227,86.256,86.217,86.248,218999997.0
2005-11-07 13:02:00,86.225,86.255,86.22,86.242,192000000.0
2005-11-07 13:03:00,86.226,86.226,86.187,86.201,281299998.0
2005-11-07 13:04:00,86.238,86.251,86.213,86.213,243799996.0
2005-11-07 13:05:00,86.235,86.253,86.222,86.226,313200005.0
2005-11-07 13:06:00,86.236,86.254,86.222,86.238,314299996.0
2005-11-07 13:07:00,86.24,86.249,86.217,86.237,155699999.0
2005-11-07 13:08:00,86.205,86.249,86.172,86.233,239500003.0
2005-11-07 13:09:00,86.247,86.277,86.237,86.252,310100001.0
2005-11-07 13:10:00,86.24,86.264,86.239,86.262,159600003.0
2005-11-07 13:11:00,86.263,86.274,86.25,86.262,121300000.0
2005-11-07 13:12:00,86.262,86.262,86.202,86.224,218600000.0
2005-11-07 13:13:00,86.257,86.257,86.201,86.21,144899998.0
2005-11-07 13:14:00,86.234,86.252,86.207,86.228,161300000.0
2005-11-07 13:15:00,86.212,86.257,86.212,86.257,219199999.0
2005-11-07 13:16:00,86.238,86.263,86.224,86.245,203899999.0
2005-11-07 13:17:00,86.247,86.275,86.244,86.261,160199998.0
2005-11-07 13:18:00,86.257,86.272,86.241,86.261,116100001.0
2005-11-07 13:19:00,86.269,86.286,86.253,86.258,230700001.0
2005-11-07 13:20:00,86.261,86.285,86.251,86.283,136600000.0
2005-11-07 13:21:00,86.278,86.278,86.242,86.249,158900000.0
2005-11-07 13:22:00,86.251,86.269,86.229,86.237,86600001.0
2005-11-07 13:23:00,86.243,86.281,86.243,86.268,197699996.0
2005-11-07 13:24:00,86.253,86.27,86.245,86.265,355999996.0
2005-11-07 13:25:00,86.261,86.297,86.248,86.284,165099998.0
2005-11-07 13:26:00,86.286,86.286,86.25,86.257,146699999.0
2005-11-07 13:27:00,86.252,86.27,86.236,86.26,238899998.0
2005-11-07 13:28:00,86.251,86.274,86.236,86.258,114699999.0
2005-11-07 13:29:00,86.248,86.269,86.236,86.25,237499998.0
2005-11-07 13:30:00,86.245,86.254,86.228,86.233,193499997.0
2005-11-07 13:31:00,86.235,86.258,86.217,86.258,302399999.0
2005-11-07 13:32:00,86.255,86.274,86.238,86.258,153400001.0
2005-11-07 13:33:00,86.25,86.292,86.237,86.252,141499998.0
2005-11-07 13:34:00,86.26,86.308,86.257,86.264,237600000.0
2005-11-07 13:35:00,86.252,86.282,86.242,86.282,120799998.0
2005-11-07 13:36:00,86.263,86.278,86.25,86.27,298999998.0
2005-11-07 13:37:00,86.263,86.29,86.254,86.254,351800005.0
2005-11-07 13:38:00,86.273,86.312,86.256,86.289,102100000.0
2005-11-07 13:39:00,86.325,86.325,86.287,86.287,161800002.0
2005-11-07 13:40:00,86.278,86.3,86.269,86.297,180700001.0
2005-11-07 13:41:00,86.268,86.293,86.253,86.269,171099998.0
2005-11-07 13:42:00,86.28,86.303,86.269,86.272,229000000.0
2005-11-07 13:43:00,86.248,86.317,86.248,86.313,143899999.0
2005-11-07 13:44:00,86.263,86.29,86.26,86.285,279800001.0
2005-11-07 13:45:00,86.287,86.289,86.239,86.267,187800002.0
2005-11-07 13:46:00,86.267,86.293,86.252,86.263,162500002.0
2005-11-07 13:47:00,86.266,86.3,86.264,86.274,146199998.0
2005-11-07 13:48:00,86.267,86.34,86.258,86.27,293400000.0
2005-11-07 13:49:00,86.265,86.279,86.238,86.252,204599999.0
2005-11-07 13:50:00,86.261,86.281,86.245,86.253,130400002.0
2005-11-07 13:51:00,86.267,86.271,86.251,86.253,216800002.0
2005-11-07 13:52:00,86.238,86.285,86.234,86.25,225800000.0
2005-11-07 13:53:00,86.253,86.268,86.229,86.257,128699999.0
2005-11-07 13:54:00,86.24,86.278,86.218,86.25,189900000.0
2005-11-07 13:55:00,86.24,86.319,86.237,86.251,221899999.0
2005-11-07 13:56:00,86.245,86.266,86.227,86.256,202100001.0
2005-11-07 13:57:00,86.234,86.288,86.234,86.288,153799998.0
2005-11-07 13:58:00,86.275,86.275,86.245,86.254,256200005.0
2005-11-07 13:59:00,86.246,86.292,86.235,86.292,171599999.0
2005-11-07 14:00:00,86.274,86.276,86.239,86.249,177899998.0
2005-11-07 14:01:00,86.265,86.28,86.237,86.238,147000001.0
2005-11-07 14:02:00,86.228,86.25,86.206,86.227,125700000.0
2005-11-07 14:03:00,86.245,86.253,86.221,86.228,204799997.0
2005-11-07 14:04:00,86.246,86.264,86.24,86.26,139000001.0
2005-11-07 14:05:00,86.239,86.277,86.227,86.227,269600000.0
2005-11-07 14:06:00,86.254,86.283,86.238,86.253,153400000.0
2005-11-07 14:07:00,86.275,86.282,86.257,86.267,148300000.0
2005-11-07 14:08:00,86.26,86.295,86.258,86.293,168000001.0
2005-11-07 14:09:00,86.182,86.303,86.178,86.279,205799998.0
2005-11-07 14:10:00,86.323,86.339,86.298,86.304,191199999.0
2005-11-07 14:11:00,86.294,86.309,86.281,86.295,162700001.0
2005-11-07 14:12:00,86.29,86.314,86.277,86.289,175699996.0
2005-11-07 14:13:00,86.276,86.299,86.267,86.276,158100000.0
2005-11-07 14:14:00,86.275,86.288,86.26,86.269,230200000.0
2005-11-07 14:15:00,86.277,86.291,86.249,86.267,254900000.0
2005-11-07 14:16:00,86.251,86.276,86.249,86.266,182899997.0
2005-11-07 14:17:00,86.275,86.305,86.265,86.267,148100001.0
2005-11-07 14:18:00,86.235,86.282,86.235,86.273,139700001.0
2005-11-07 14:19:00,86.268,86.284,86.241,86.259,219099999.0
2005-11-07 14:20:00,86.285,86.294,86.263,86.263,178400002.0
2005-11-07 14:21:00,86.277,86.278,86.238,86.254,142199999.0
2005-11-07 14:22:00,86.258,86.279,86.24,86.254,228100001.0
2005-11-07 14:23:00,86.255,86.265,86.227,86.243,214799997.0
2005-11-07 14:24:00,86.265,86.27,86.246,86.25,268199998.0
2005-11-07 14:25:00,86.242,86.281,86.238,86.278,175400000.0
2005-11-07 14:26:00,86.286,86.291,86.247,86.263,167400000.0
2005-11-07 14:27:00,86.282,86.306,86.27,86.281,162899999.0
2005-11-07 14:28:00,86.293,86.295,86.261,86.276,153699999.0
2005-11-07 14:29:00,86.309,86.318,86.267,86.267,203000003.0
2005-11-07 14:30:00,86.242,86.27,86.239,86.241,297600000.0
2005-11-07 14:31:00,86.256,86.263,86.236,86.247,90700000.0
2005-11-07 14:32:00,86.253,86.266,86.238,86.259,169999999.0
2005-11-07 14:33:00,86.245,86.258,86.229,86.253,338500000.0
2005-11-07 14:34:00,86.219,86.264,86.206,86.257,199899999.0
2005-11-07 14:35:00,86.245,86.267,86.231,86.242,209799999.0
2005-11-07 14:36:00,86.239,86.27,86.239,86.269,103699999.0
2005-11-07 14:37:00,86.265,86.278,86.242,86.264,217700001.0
2005-11-07 14:38:00,86.256,86.273,86.248,86.266,114199999.0
2005-11-07 14:39:00,86.275,86.283,86.246,86.262,193799998.0
2005-11-07 14:40:00,86.27,86.314,86.255,86.304,142300000.0
2005-11-07 14:41:00,86.296,86.301,86.216,86.27,248499998.0
2005-11-07 14:42:00,86.266,86.288,86.25,86.267,138900000.0
2005-11-07 14:43:00,86.264,86.288,86.242,86.249,120499998.0
2005-11-07 14:44:00,86.258,86.279,86.255,86.272,230500000.0
2005-11-07 14:45:00,86.245,86.262,86.235,86.252,221999999.0
2005-11-07 14:46:00,86.243,86.264,86.221,86.223,171899997.0
2005-11-07 14:47:00,86.23,86.253,86.21,86.217,156400000.0
2005-11-07 14:48:00,86.211,86.227,86.195,86.205,262899998.0
2005-11-07 14:49:00,86.239,86.25,86.227,86.231,79500000.0
2005-11-07 14:50:00,86.233,86.26,86.218,86.247,233100000.0
2005-11-07 14:51:00,86.249,86.279,86.246,86.263,142800000.0
2005-11-07 14:52:00,86.259,86.274,86.245,86.268,112199999.0
2005-11-07 14:53:00,86.257,86.283,86.253,86.281,187400003.0
2005-11-07 14:54:00,86.266,86.288,86.252,86.262,106600000.0
2005-11-07 14:55:00,86.281,86.309,86.273,86.284,221699998.0
2005-11-07 14:56:00,86.289,86.294,86.235,86.235,185000000.0
2005-11-07 14:57:00,86.238,86.259,86.219,86.23,212900003.0
2005-11-07 14:58:00,86.22,86.237,86.206,86.228,284700000.0
2005-11-07 14:59:00,86.199,86.234,86.186,86.234,193899999.0
2005-11-07 15:00:00,86.201,86.239,86.2,86.208,178799998.0
2005-11-07 15:01:00,86.227,86.25,86.212,86.232,226000000.0
2005-11-07 15:02:00,86.225,86.248,86.196,86.209,182500000.0
2005-11-07 15:03:00,86.255,86.26,86.24,86.242,139300002.0
2005-11-07 15:04:00,86.266,86.276,86.225,86.225,272100001.0
2005-11-07 15:05:00,86.236,86.258,86.225,86.258,242400000.0
2005-11-07 15:06:00,86.241,86.263,86.229,86.241,169099998.0
2005-11-07 15:07:00,86.201,86.235,86.158,86.232,175199999.0
2005-11-07 15:08:00,86.213,86.231,86.198,86.223,179199998.0
2005-11-07 15:09:00,86.226,86.248,86.214,86.218,274199997.0
2005-11-07 15:10:00,86.239,86.255,86.222,86.237,273399997.0
2005-11-07 15:11:00,86.255,86.255,86.22,86.24,108600001.0
2005-11-07 15:12:00,86.221,86.243,86.216,86.234,232400000.0
2005-11-07 15:13:00,86.242,86.242,86.217,86.217,205699998.0
2005-11-07 15:14:00,86.231,86.257,86.223,86.229,158499998.0
2005-11-07 15:15:00,86.23,86.244,86.218,86.236,130899997.0
2005-11-07 15:16:00,86.216,86.239,86.216,86.233,207500000.0
2005-11-07 15:17:00,86.224,86.242,86.201,86.218,160499997.0
2005-11-07 15:18:00,86.225,86.246,86.208,86.224,330099997.0
2005-11-07 15:19:00,86.232,86.239,86.202,86.218,231499997.0
2005-11-07 15:20:00,86.238,86.254,86.212,86.254,209100000.0
2005-11-07 15:21:00,86.219,86.255,86.209,86.238,124500001.0
2005-11-07 15:22:00,86.209,86.24,86.196,86.24,126599998.0
2005-11-07 15:23:00,86.239,86.251,86.228,86.23,222900002.0
2005-11-07 15:24:00,86.235,86.264,86.232,86.255,210400000.0
2005-11-07 15:25:00,86.239,86.271,86.239,86.249,135899999.0
2005-11-07 15:26:00,86.246,86.284,86.246,86.281,278399999.0
2005-11-07 15:27:00,86.256,86.293,86.248,86.281,139399998.0
2005-11-07 15:28:00,86.277,86.282,86.26,86.264,175399999.0
2005-11-07 15:29:00,86.3,86.3,86.269,86.286,217900000.0
2005-11-07 15:30:00,86.27,86.294,86.268,86.294,136299999.0
2005-11-07 15:31:00,86.273,86.292,86.269,86.286,90200001.0
2005-11-07 15:32:00,86.263,86.293,86.26,86.28,276200001.0
2005-11-07 15:33:00,86.253,86.273,86.212,86.232,117700000.0
2005-11-07 15:34:00,86.248,86.272,86.235,86.257,300900000.0
2005-11-07 15:35:00,86.282,86.308,86.274,86.287,112600001.0
2005-11-07 15:36:00,86.263,86.297,86.255,86.292,210099997.0
2005-11-07 15:37:00,86.277,86.277,86.247,86.247,202700002.0
2005-11-07 15:38:00,86.246,86.262,86.231,86.246,138299999.0
2005-11-07 15:39:00,86.226,86.251,86.225,86.239,201400000.0
2005-11-07 15:40:00,86.228,86.253,86.171,86.215,248700001.0
2005-11-07 15:41:00,86.247,86.25,86.225,86.25,125000000.0
2005-11-07 15:42:00,86.242,86.242,86.207,86.207,92400000.0
2005-11-07 15:43:00,86.217,86.23,86.189,86.211,224400000.0
2005-11-07 15:44:00,86.228,86.241,86.208,86.208,240900001.0
2005-11-07 15:45:00,86.23,86.238,86.199,86.199,268399996.0
2005-11-07 15:46:00,86.223,86.241,86.204,86.222,229399998.0
2005-11-07 15:47:00,86.24,86.26,86.223,86.239,167300000.0
2005-11-07 15:48:00,86.262,86.262,86.233,86.247,109499999.0
2005-11-07 15:49:00,86.242,86.272,86.229,86.247,178700000.0
2005-11-07 15:50:00,86.255,86.271,86.241,86.269,188699997.0
2005-11-07 15:51:00,86.245,86.265,86.231,86.243,115100000.0
2005-11-07 15:52:00,86.242,86.252,86.223,86.23,179500000.0
2005-11-07 15:53:00,86.225,86.256,86.223,86.24,112400000.0
2005-11-07 15:54:00,86.23,86.243,86.214,86.228,163400001.0
2005-11-07 15:55:00,86.223,86.262,86.223,86.239,214500003.0
2005-11-07 15:56:00,86.242,86.26,86.231,86.24,184700000.0
2005-11-07 15:57:00,86.253,86.268,86.235,86.235,148700000.0
2005-11-07 15:58:00,86.264,86.281,86.253,86.259,161100001.0
2005-11-07 15:59:00,86.259,86.287,86.258,86.28,201599996.0
2005-11-07 16:00:00,86.291,86.317,86.269,86.269,355099999.0
2005-11-07 16:01:00,86.27,86.296,86.252,86.276,138700000.0
2005-11-07 16:02:00,86.275,86.286,86.254,86.28,173499998.0
2005-11-07 16:03:00,86.268,86.268,86.226,86.242,121900000.0
2005-11-07 16:04:00,86.272,86.274,86.234,86.234,193700001.0
2005-11-07 16:05:00,86.26,86.276,86.239,86.257,207999999.0
2005-11-07 16:06:00,86.26,86.285,86.259,86.279,178999997.0
2005-11-07 16:07:00,86.274,86.297,86.271,86.297,189899998.0
2005-11-07 16:08:00,86.288,86.314,86.259,86.262,147699999.0
2005-11-07 16:09:00,86.264,86.292,86.262,86.268,272499998.0
2005-11-07 16:10:00,86.283,86.303,86.269,86.288,93400002.0
2005-11-07 16:11:00,86.301,86.308,86.279,86.279,143700000.0
2005-11-07 16:12:00,86.265,86.284,86.254,86.265,156499998.0
2005-11-07 16:13:00,86.245,86.245,86.217,86.221,166600003.0
2005-11-07 16:14:00,86.183,86.237,86.183,86.214,166600003.0
2005-11-07 16:15:00,86.231,86.244,86.194,86.209,306400000.0
2005-11-07 16:16:00,86.223,86.248,86.204,86.228,99499998.0
2005-11-07 16:17:00,86.232,86.25,86.202,86.25,325399999.0
2005-11-07 16:18:00,86.227,86.241,86.202,86.22,198700002.0
2005-11-07 16:19:00,86.233,86.233,86.211,86.211,69800000.0
2005-11-07 16:20:00,86.236,86.246,86.218,86.22,228700000.0
2005-11-07 16:21:00,86.216,86.236,86.185,86.185,143800000.0
2005-11-07 16:22:00,86.22,86.235,86.213,86.233,190400002.0
2005-11-07 16:23:00,86.24,86.254,86.219,86.234,204300000.0
2005-11-07 16:24:00,86.227,86.252,86.227,86.239,126200002.0
2005-11-07 16:25:00,86.226,86.247,86.204,86.204,218200000.0
2005-11-07 16:26:00,86.228,86.231,86.189,86.212,188600001.0
2005-11-07 16:27:00,86.223,86.236,86.203,86.228,255299999.0
2005-11-07 16:28:00,86.23,86.241,86.216,86.219,77500000.0
2005-11-07 16:29:00,86.239,86.244,86.205,86.205,171600001.0
2005-11-07 16:30:00,86.201,86.236,86.2,86.229,353799998.0
2005-11-07 16:31:00,86.235,86.258,86.218,86.218,217700002.0
2005-11-07 16:32:00,86.226,86.226,86.197,86.197,266300001.0
2005-11-07 16:33:00,86.222,86.23,86.194,86.194,165900001.0
2005-11-07 16:34:00,86.196,86.238,86.196,86.225,103300000.0
2005-11-07 16:35:00,86.219,86.237,86.205,86.237,151600002.0
2005-11-07 16:36:00,86.203,86.222,86.191,86.208,164100000.0
2005-11-07 16:37:00,86.214,86.234,86.182,86.213,149600000.0
2005-11-07 16:38:00,86.224,86.249,86.216,86.233,176200002.0
2005-11-07 16:39:00,86.228,86.238,86.193,86.193,282300000.0
2005-11-07 16:40:00,86.202,86.226,86.194,86.217,252800003.0
2005-11-07 16:41:00,86.173,86.195,86.157,86.181,154299999.0
2005-11-07 16:42:00,86.18,86.191,86.164,86.164,187500000.0
2005-11-07 16:43:00,86.189,86.198,86.161,86.198,142699999.0
2005-11-07 16:44:00,86.213,86.251,86.202,86.235,162900001.0
2005-11-07 16:45:00,86.26,86.268,86.237,86.245,217200002.0
2005-11-07 16:46:00,86.258,86.287,86.242,86.275,173600000.0
2005-11-07 16:47:00,86.269,86.278,86.231,86.273,328999999.0
2005-11-07 16:48:00,86.246,86.277,86.228,86.244,244999998.0
2005-11-07 16:49:00,86.249,86.27,86.248,86.27,224000000.0
2005-11-07 16:50:00,86.242,86.264,86.189,86.211,206099999.0
2005-11-07 16:51:00,86.211,86.251,86.205,86.233,97000000.0
2005-11-07 16:52:00,86.237,86.237,86.19,86.197,240500000.0
2005-11-07 16:53:00,86.196,86.199,86.179,86.18,209300002.0
2005-11-07 16:54:00,86.157,86.212,86.157,86.212,174400001.0
2005-11-07 16:55:00,86.206,86.227,86.194,86.205,179400002.0
2005-11-07 16:56:00,86.227,86.227,86.202,86.215,132200001.0
2005-11-07 16:57:00,86.208,86.267,86.192,86.199,229100003.0
2005-11-07 16:58:00,86.185,86.212,86.171,86.195,207400002.0
2005-11-07 16:59:00,86.188,86.207,86.178,86.189,162700000.0
2005-11-07 17:00:00,86.192,86.205,86.179,86.193,112799999.0
2005-11-07 17:01:00,86.191,86.197,86.164,86.164,190200000.0
2005-11-07 17:02:00,86.185,86.215,86.185,86.205,125500001.0
2005-11-07 17:03:00,86.194,86.213,86.171,86.195,336600000.0
2005-11-07 17:04:00,86.203,86.203,86.153,86.153,220099997.0
2005-11-07 17:05:00,86.142,86.167,86.142,86.16,124700001.0
2005-11-07 17:06:00,86.165,86.175,86.142,86.142,233000000.0
2005-11-07 17:07:00,86.144,86.162,86.144,86.16,183400003.0
2005-11-07 17:08:00,86.149,86.156,86.128,86.143,255099998.0
2005-11-07 17:09:00,86.123,86.157,86.118,86.142,201900002.0
2005-11-07 17:10:00,86.143,86.165,86.141,86.156,205800002.0
2005-11-07 17:11:00,86.133,86.158,86.115,86.133,275500003.0
2005-11-07 17:12:00,86.149,86.159,86.134,86.134,140500000.0
2005-11-07 17:13:00,86.151,86.167,86.127,86.15,200900000.0
2005-11-07 17:14:00,86.169,86.171,86.141,86.156,190099999.0
2005-11-07 17:15:00,86.161,86.175,86.142,86.163,215100001.0
2005-11-07 17:16:00,86.128,86.161,86.122,86.161,146899999.0
2005-11-07 17:17:00,86.16,86.197,86.154,86.17,129799999.0
2005-11-07 17:18:00,86.168,86.212,86.152,86.19,156500003.0
2005-11-07 17:19:00,86.174,86.198,86.153,86.181,218600000.0
2005-11-07 17:20:00,86.177,86.183,86.147,86.154,189100000.0
2005-11-07 17:21:00,86.142,86.155,86.119,86.149,145900002.0
2005-11-07 17:22:00,86.145,86.152,86.126,86.139,125299996.0
2005-11-07 17:23:00,86.116,86.154,86.111,86.154,187300000.0
2005-11-07 17:24:00,86.139,86.162,86.116,86.133,207600000.0
2005-11-07 17:25:00,86.142,86.156,86.12,86.141,208299999.0
2005-11-07 17:26:00,86.15,86.153,86.124,86.135,144600000.0
2005-11-07 17:27:00,86.153,86.16,86.132,86.153,299799995.0
2005-11-07 17:28:00,86.16,86.166,86.122,86.122,199199996.0
2005-11-07 17:29:00,86.13,86.159,86.129,86.147,167100000.0
2005-11-07 17:30:00,86.14,86.15,86.115,86.124,259200001.0
2005-11-07 17:31:00,86.139,86.152,86.121,86.13,185399996.0
2005-11-07 17:32:00,86.147,86.174,86.133,86.159,239500000.0
2005-11-07 17:33:00,86.163,86.163,86.105,86.105,230499997.0
2005-11-07 17:34:00,86.109,86.143,86.109,86.138,209299995.0
2005-11-07 17:35:00,86.121,86.154,86.121,86.144,193000000.0
2005-11-07 17:36:00,86.115,86.167,86.115,86.166,278800000.0
2005-11-07 17:37:00,86.135,86.152,86.114,86.141,191199997.0
2005-11-07 17:38:00,86.131,86.149,86.108,86.116,241600001.0
2005-11-07 17:39:00,86.121,86.141,86.115,86.122,149299999.0
2005-11-07 17:40:00,86.113,86.13,86.093,86.121,134500000.0
2005-11-07 17:41:00,86.135,86.146,86.099,86.113,199899999.0
2005-11-07 17:42:00,86.146,86.164,86.13,86.138,422899996.0
2005-11-07 17:43:00,86.137,86.163,86.128,86.163,131600000.0
2005-11-07 17:44:00,86.148,86.174,86.145,86.165,190699999.0
2005-11-07 17:45:00,86.164,86.173,86.139,86.146,248399998.0
2005-11-07 17:46:00,86.142,86.159,86.133,86.149,86899998.0
2005-11-07 17:47:00,86.152,86.16,86.133,86.141,102200000.0
2005-11-07 17:48:00,86.123,86.156,86.123,86.156,143200001.0
2005-11-07 17:49:00,86.153,86.178,86.145,86.161,141800001.0
2005-11-07 17:50:00,86.165,86.173,86.144,86.149,185999999.0
2005-11-07 17:51:00,86.156,86.178,86.143,86.157,274500000.0
2005-11-07 17:52:00,86.158,86.173,86.142,86.157,155100000.0
2005-11-07 17:53:00,86.155,86.155,86.101,86.104,237199995.0
2005-11-07 17:54:00,86.125,86.125,86.087,86.087,118000001.0
2005-11-07 17:55:00,86.091,86.137,86.073,86.118,228599998.0
2005-11-07 17:56:00,86.139,86.176,86.139,86.17,75500000.0
2005-11-07 17:57:00,86.164,86.19,86.149,86.171,219299999.0
2005-11-07 17:58:00,86.192,86.225,86.192,86.225,249100000.0
2005-11-07 17:59:00,86.242,86.274,86.231,86.253,244600001.0
2005-11-07 18:00:00,86.259,86.279,86.23,86.246,217099998.0
2005-11-07 18:01:00,86.255,86.259,86.218,86.22,1142700003.0
2005-11-07 18:02:00,86.233,86.244,86.2,86.204,1988500001.0
2005-11-07 18:03:00,86.216,86.264,86.203,86.249,1919500000.0
2005-11-07 18:04:00,86.255,86.301,86.247,86.272,1701000002.0
2005-11-07 18:05:00,86.268,86.283,86.246,86.257,1881299994.0
2005-11-07 18:06:00,86.257,86.3,86.257,86.284,1583199992.0
2005-11-07 18:07:00,86.27,86.286,86.23,86.243,2117399992.0
2005-11-07 18:08:00,86.24,86.241,86.188,86.198,2063499994.0
2005-11-07 18:09:00,86.233,86.427,86.227,86.253,1771499987.0
2005-11-07 18:10:00,86.212,86.234,86.188,86.215,1529799996.0
2005-11-07 18:11:00,86.233,86.249,86.211,86.22,1139400005.0
2005-11-07 18:12:00,86.236,86.246,86.213,86.226,1072499995.0
2005-11-07 18:13:00,86.238,86.253,86.22,86.223,1469499995.0
2005-11-07 18:14:00,86.219,86.255,86.204,86.237,1506799998.0
2005-11-07 18:15:00,86.201,86.229,86.193,86.21,2028599998.0
2005-11-07 18:16:00,86.211,86.241,86.206,86.222,2082300000.0
2005-11-07 18:17:00,86.21,86.224,86.187,86.187,617599998.0
2005-11-07 18:18:00,86.2,86.205,86.157,86.186,1136600009.0
2005-11-07 18:19:00,86.177,86.208,86.164,86.193,1797999996.0
2005-11-07 18:20:00,86.179,86.199,86.169,86.185,1733699997.0
2005-11-07 18:21:00,86.179,86.196,86.163,86.177,1418500001.0
2005-11-07 18:22:00,86.173,86.186,86.144,86.18,1584300002.0
2005-11-07 18:23:00,86.16,86.19,86.14,86.15,1780799992.0
2005-11-07 18:24:00,86.165,86.177,86.149,86.155,1780799992.0
2005-11-07 18:25:00,86.15,86.18,86.07,86.15,1753199999.0
2005-11-07 18:26:00,86.153,86.197,86.153,86.187,1753199999.0
2005-11-07 18:27:00,86.172,86.195,86.164,86.177,1457399997.0
2005-11-07 18:28:00,86.175,86.205,86.167,86.179,1014100001.0
2005-11-07 18:29:00,86.165,86.188,86.15,86.188,1231799994.0
2005-11-07 18:30:00,86.17,86.209,86.156,86.169,669600003.0
2005-11-07 18:31:00,86.184,86.21,86.179,86.21,1099499993.0
2005-11-07 18:32:00,86.2,86.23,86.174,86.19,2008400002.0
2005-11-07 18:33:00,86.207,86.224,86.184,86.203,1694199998.0
2005-11-07 18:34:00,86.214,86.215,86.186,86.191,1778100004.0
2005-11-07 18:35:00,86.2,86.2,86.158,86.161,1801500005.0
2005-11-07 18:36:00,86.156,86.186,86.148,86.15,1455599998.0
2005-11-07 18:37:00,86.15,86.182,86.149,86.173,1111299997.0
2005-11-07 18:38:00,86.179,86.188,86.151,86.162,727600005.0
2005-11-07 18:39:00,86.136,86.18,86.134,86.169,443400000.0
2005-11-07 18:40:00,86.172,86.172,86.135,86.147,787500000.0
2005-11-07 18:41:00,86.142,86.162,86.131,86.136,759399994.0
2005-11-07 18:42:00,86.152,86.158,86.125,86.14,774299999.0
2005-11-07 18:43:00,86.134,86.173,86.113,86.135,1524399996.0
2005-11-07 18:44:00,86.151,86.167,86.134,86.134,733400002.0
2005-11-07 18:45:00,86.164,86.173,86.124,86.124,912500000.0
2005-11-07 18:46:00,86.144,86.144,86.101,86.137,865199995.0
2005-11-07 18:47:00,86.128,86.16,86.128,86.159,527100000.0
2005-11-07 18:48:00,86.154,86.157,86.117,86.123,646299995.0
2005-11-07 18:49:00,86.114,86.143,86.095,86.103,940100000.0
2005-11-07 18:50:00,86.106,86.11,86.066,86.069,1065900002.0
2005-11-07 18:51:00,86.068,86.089,86.049,86.087,443000001.0
2005-11-07 18:52:00,86.063,86.083,86.047,86.074,732999996.0
2005-11-07 18:53:00,86.08,86.083,86.047,86.047,837399998.0
2005-11-07 18:54:00,86.063,86.081,86.046,86.065,955700003.0
2005-11-07 18:55:00,86.05,86.05,86.015,86.016,1072499992.0
2005-11-07 18:56:00,86.005,86.043,86.005,86.041,612200003.0
2005-11-07 18:57:00,86.057,86.057,86.014,86.031,386100002.0
2005-11-07 18:58:00,86.01,86.05,86.01,86.042,1312599989.0
2005-11-07 18:59:00,86.038,86.059,86.025,86.043,830999996.0
2005-11-07 19:00:00,86.033,86.068,86.028,86.054,734099995.0
2005-11-07 19:01:00,86.053,86.053,86.02,86.023,571700004.0
2005-11-07 19:02:00,86.021,86.048,86.021,86.048,295900001.0
2005-11-07 19:03:00,86.028,86.045,86.016,86.028,707599995.0
2005-11-07 19:04:00,86.021,86.045,85.994,86.023,712499993.0
2005-11-07 19:05:00,86.025,86.044,85.975,85.985,396099998.0
2005-11-07 19:06:00,85.98,86.016,85.973,85.991,526899992.0
2005-11-07 19:07:00,85.993,86.013,85.979,85.987,1065999997.0
2005-11-07 19:08:00,86.007,86.03,86.0,86.023,1003900004.0
2005-11-07 19:09:00,86.0,86.032,86.0,86.03,559900000.0
2005-11-07 19:10:00,86.035,86.07,86.031,86.048,598200000.0
2005-11-07 19:11:00,86.062,86.077,86.045,86.045,144000001.0
2005-11-07 19:12:00,86.068,86.068,86.034,86.055,362999998.0
2005-11-07 19:13:00,86.048,86.063,86.009,86.044,449599999.0
2005-11-07 19:14:00,86.027,86.051,86.021,86.037,478499997.0
2005-11-07 19:15:00,86.047,86.059,86.031,86.052,638699993.0
2005-11-07 19:16:00,86.054,86.061,86.028,86.031,206299998.0
2005-11-07 19:17:00,86.054,86.077,86.03,86.038,602600002.0
2005-11-07 19:18:00,86.051,86.071,86.024,86.065,449899999.0
2005-11-07 19:19:00,86.081,86.121,86.065,86.106,506100000.0
2005-11-07 19:20:00,86.128,86.129,86.097,86.107,372600001.0
2005-11-07 19:21:00,86.13,86.13,86.099,86.108,247700000.0
2005-11-07 19:22:00,86.11,86.142,86.052,86.117,371899997.0
2005-11-07 19:23:00,86.114,86.142,86.088,86.11,1594300001.0
2005-11-07 19:24:00,86.09,86.134,86.082,86.094,681699999.0
2005-11-07 19:25:00,86.081,86.118,86.057,86.057,1000499996.0
2005-11-07 19:26:00,86.069,86.128,86.069,86.128,1264400002.0
2005-11-07 19:27:00,86.119,86.159,86.115,86.142,1098000004.0
2005-11-07 19:28:00,86.155,86.161,86.133,86.14,612099998.0
2005-11-07 19:29:00,86.128,86.152,86.1,86.115,559499994.0
2005-11-07 19:30:00,86.103,86.116,86.08,86.111,937699993.0
2005-11-07 19:31:00,86.119,86.149,86.105,86.123,585700001.0
2005-11-07 19:32:00,86.153,86.189,86.137,86.178,731300003.0
2005-11-07 19:33:00,86.179,86.179,86.114,86.141,564199998.0
2005-11-07 19:34:00,86.142,86.173,86.138,86.171,821099997.0
2005-11-07 19:35:00,86.18,86.18,86.137,86.145,679399994.0
2005-11-07 19:36:00,86.179,86.205,86.155,86.173,426899995.0
2005-11-07 19:37:00,86.173,86.173,86.136,86.158,138800001.0
2005-11-07 19:38:00,86.172,86.202,86.153,86.156,929700003.0
2005-11-07 19:39:00,86.146,86.199,86.143,86.158,886299996.0
2005-11-07 19:40:00,86.155,86.163,86.122,86.142,690299997.0
2005-11-07 19:41:00,86.144,86.162,86.119,86.15,1120899992.0
2005-11-07 19:42:00,86.136,86.181,86.13,86.171,595499996.0
2005-11-07 19:43:00,86.17,86.177,86.136,86.14,465099998.0
2005-11-07 19:44:00,86.168,86.178,86.118,86.118,417300000.0
2005-11-07 19:45:00,86.102,86.138,86.102,86.115,535200002.0
2005-11-07 19:46:00,86.101,86.123,86.078,86.085,332800003.0
2005-11-07 19:47:00,86.075,86.12,86.075,86.12,165300000.0
2005-11-07 19:48:00,86.113,86.121,86.082,86.102,734099996.0
2005-11-07 19:49:00,86.087,86.103,86.054,86.083,620800002.0
2005-11-07 19:50:00,86.077,86.086,86.046,86.071,460799995.0
2005-11-07 19:51:00,86.074,86.108,86.05,86.105,174200000.0
2005-11-07 19:52:00,86.081,86.115,86.056,86.067,461099995.0
2005-11-07 19:53:00,86.077,86.103,86.048,86.076,571200002.0
2005-11-07 19:54:00,86.098,86.114,86.078,86.079,848899993.0
2005-11-07 19:55:00,86.099,86.107,86.076,86.078,400399998.0
2005-11-07 19:56:00,86.06,86.094,86.058,86.08,207600003.0
2005-11-07 19:57:00,86.085,86.1,86.059,86.068,332099999.0
2005-11-07 19:58:00,86.086,86.098,86.068,86.071,812299998.0
2005-11-07 19:59:00,86.08,86.09,86.057,86.072,773399997.0
2005-11-07 20:00:00,86.098,86.112,86.075,86.082,316999996.0
2005-11-07 20:01:00,86.074,86.113,86.074,86.098,621699997.0
2005-11-07 20:02:00,86.105,86.122,86.093,86.106,623599997.0
2005-11-07 20:03:00,86.122,86.126,86.088,86.091,436099997.0
2005-11-07 20:04:00,86.122,86.137,86.064,86.102,225600000.0
2005-11-07 20:05:00,86.108,86.149,86.095,86.149,690099995.0
2005-11-07 20:06:00,86.157,86.179,86.146,86.165,919499996.0
2005-11-07 20:07:00,86.167,86.194,86.153,86.177,745400003.0
2005-11-07 20:08:00,86.208,86.215,86.179,86.193,419500006.0
2005-11-07 20:09:00,86.201,86.229,86.136,86.189,649700002.0
2005-11-07 20:10:00,86.199,86.226,86.195,86.226,760700002.0
2005-11-07 20:11:00,86.231,86.24,86.195,86.239,887399996.0
2005-11-07 20:12:00,86.234,86.247,86.205,86.232,1337799986.0
2005-11-07 20:13:00,86.234,86.247,86.199,86.231,580300002.0
2005-11-07 20:14:00,86.23,86.264,86.222,86.264,476499998.0
2005-11-07 20:15:00,86.261,86.263,86.23,86.263,855499997.0
2005-11-07 20:16:00,86.254,86.27,86.2,86.2,784399995.0
2005-11-07 20:17:00,86.188,86.203,86.172,86.193,485499997.0
2005-11-07 20:18:00,86.193,86.232,86.188,86.216,139499999.0
2005-11-07 20:19:00,86.22,86.237,86.172,86.215,244399999.0
2005-11-07 20:20:00,86.242,86.298,86.242,86.277,687199993.0
2005-11-07 20:21:00,86.272,86.279,86.241,86.252,533199998.0
2005-11-07 20:22:00,86.245,86.249,86.206,86.224,880900000.0
2005-11-07 20:23:00,86.22,86.249,86.22,86.231,584699995.0
2005-11-07 20:24:00,86.221,86.227,86.179,86.179,367899995.0
2005-11-07 20:25:00,86.179,86.211,86.164,86.195,667099999.0
2005-11-07 20:26:00,86.19,86.211,86.163,86.186,483899997.0
2005-11-07 20:27:00,86.198,86.213,86.184,86.195,366199998.0
2005-11-07 20:28:00,86.22,86.227,86.166,86.174,1196099991.0
2005-11-07 20:29:00,86.2,86.229,86.192,86.21,1470999998.0
2005-11-07 20:30:00,86.203,86.217,86.16,86.185,1675899984.0
2005-11-07 20:31:00,86.233,86.246,86.218,86.239,932699997.0
2005-11-07 20:32:00,86.237,86.237,86.199,86.204,1048900004.0
2005-11-07 20:33:00,86.24,86.252,86.22,86.229,552000005.0
2005-11-07 20:34:00,86.226,86.255,86.191,86.207,448999999.0
2005-11-07 20:35:00,86.247,86.254,86.223,86.225,543400000.0
2005-11-07 20:36:00,86.223,86.258,86.208,86.245,545100003.0
2005-11-07 20:37:00,86.213,86.249,86.204,86.219,522600001.0
2005-11-07 20:38:00,86.234,86.257,86.207,86.235,929300000.0
2005-11-07 20:39:00,86.207,86.238,86.195,86.238,494600000.0
2005-11-07 20:40:00,86.231,86.258,86.21,86.22,1223699997.0
2005-11-07 20:41:00,86.245,86.245,86.207,86.225,953099995.0
2005-11-07 20:42:00,86.227,86.245,86.212,86.228,1136499997.0
2005-11-07 20:43:00,86.24,86.253,86.207,86.234,858599995.0
2005-11-07 20:44:00,86.258,86.277,86.233,86.233,836999994.0
2005-11-07 20:45:00,86.246,86.265,86.213,86.235,638399996.0
2005-11-07 20:46:00,86.252,86.258,86.223,86.233,635400000.0
2005-11-07 20:47:00,86.265,86.265,86.226,86.226,1044399996.0
2005-11-07 20:48:00,86.201,86.245,86.187,86.217,938899994.0
2005-11-07 20:49:00,86.22,86.249,86.209,86.228,547800001.0
2005-11-07 20:50:00,86.207,86.261,86.189,86.221,975800004.0
2005-11-07 20:51:00,86.218,86.245,86.211,86.23,459399995.0
2005-11-07 20:52:00,86.218,86.23,86.192,86.194,505900003.0
2005-11-07 20:53:00,86.193,86.221,86.18,86.195,1060499999.0
2005-11-07 20:54:00,86.146,86.216,86.146,86.185,544100003.0
2005-11-07 20:55:00,86.161,86.205,86.13,86.167,1200599999.0
2005-11-07 20:56:00,86.15,86.177,86.109,86.117,679799997.0
2005-11-07 20:57:00,86.113,86.13,86.101,86.122,702399998.0
2005-11-07 20:58:00,86.079,86.104,86.052,86.104,1371199997.0
2005-11-07 20:59:00,86.094,86.11,86.068,86.105,1335800003.0
2005-11-07 21:00:00,86.086,86.117,86.084,86.11,1163599995.0
2005-11-07 21:01:00,86.122,86.181,86.114,86.124,1042299997.0
2005-11-07 21:02:00,86.145,86.159,86.102,86.135,437800000.0
2005-11-07 21:03:00,86.155,86.156,86.123,86.133,387500000.0
2005-11-07 21:04:00,86.137,86.169,86.117,86.136,399000002.0
2005-11-07 21:05:00,86.124,86.172,86.123,86.156,682299999.0
2005-11-07 21:06:00,86.138,86.161,86.115,86.139,579899999.0
2005-11-07 21:07:00,86.132,86.165,86.115,86.134,774299996.0
2005-11-07 21:08:00,86.122,86.152,86.111,86.134,921799992.0
2005-11-07 21:09:00,86.137,86.155,86.092,86.098,316000000.0
2005-11-07 21:10:00,86.125,86.14,86.09,86.12,751499999.0
2005-11-07 21:11:00,86.146,86.158,86.119,86.119,651600005.0
2005-11-07 21:12:00,86.13,86.158,86.129,86.141,355900000.0
2005-11-07 21:13:00,86.124,86.159,86.118,86.131,394399998.0
2005-11-07 21:14:00,86.127,86.174,86.126,86.138,721200004.0
2005-11-07 21:15:00,86.157,86.157,86.115,86.115,976199992.0
2005-11-07 21:16:00,86.081,86.162,86.081,86.158,812699995.0
2005-11-07 21:17:00,86.165,86.17,86.128,86.133,992300004.0
2005-11-07 21:18:00,86.144,86.182,86.13,86.163,697399995.0
2005-11-07 21:19:00,86.161,86.185,86.147,86.168,822099995.0
2005-11-07 21:20:00,86.172,86.186,86.157,86.18,1203099989.0
2005-11-07 21:21:00,86.143,86.185,86.118,86.175,790899991.0
2005-11-07 21:22:00,86.187,86.199,86.157,86.157,870700002.0
2005-11-07 21:23:00,86.177,86.198,86.137,86.155,833199999.0
2005-11-07 21:24:00,86.183,86.183,86.134,86.134,801499996.0
2005-11-07 21:25:00,86.148,86.161,86.125,86.129,1093599993.0
2005-11-07 21:26:00,86.142,86.158,86.122,86.135,336799997.0
2005-11-07 21:27:00,86.136,86.169,86.136,86.161,503300000.0
2005-11-07 21:28:00,86.145,86.172,86.145,86.151,355999998.0
2005-11-07 21:29:00,86.144,86.179,86.134,86.165,567299999.0
2005-11-07 21:30:00,86.146,86.191,86.103,86.119,412600001.0
2005-11-07 21:31:00,86.167,86.192,86.158,86.18,261800001.0
2005-11-07 21:32:00,86.165,86.184,86.133,86.158,400700002.0
2005-11-07 21:33:00,86.152,86.165,86.117,86.129,469199999.0
2005-11-07 21:34:00,86.138,86.161,86.127,86.161,255499999.0
2005-11-07 21:35:00,86.165,86.17,86.145,86.15,618900003.0
2005-11-07 21:36:00,86.147,86.176,86.128,86.176,499400003.0
2005-11-07 21:37:00,86.161,86.193,86.133,86.182,601699998.0
2005-11-07 21:38:00,86.166,86.185,86.15,86.158,324399999.0
2005-11-07 21:39:00,86.184,86.209,86.165,86.209,288799999.0
2005-11-07 21:40:00,86.213,86.247,86.193,86.221,430400001.0
2005-11-07 21:41:00,86.233,86.253,86.208,86.218,310399998.0
2005-11-07 21:42:00,86.22,86.22,86.198,86.199,319599999.0
2005-11-07 21:43:00,86.182,86.211,86.165,86.208,392699997.0
2005-11-07 21:44:00,86.205,86.218,86.18,86.199,873599993.0
2005-11-07 21:45:00,86.188,86.238,86.179,86.212,416899998.0
2005-11-07 21:46:00,86.184,86.21,86.178,86.189,169000001.0
2005-11-07 21:47:00,86.182,86.202,86.171,86.188,408400003.0
2005-11-07 21:48:00,86.182,86.193,86.135,86.173,591100000.0
2005-11-07 21:49:00,86.19,86.191,86.157,86.164,244400000.0
2005-11-07 21:50:00,86.179,86.179,86.152,86.159,199699999.0
2005-11-07 21:51:00,86.146,86.205,86.146,86.205,369799999.0
2005-11-07 21:52:00,86.2,86.217,86.192,86.207,159000000.0
2005-11-07 21:53:00,86.196,86.229,86.196,86.222,367899997.0
2005-11-07 21:54:00,86.161,86.208,86.148,86.182,269700001.0
2005-11-07 21:55:00,86.168,86.2,86.167,86.198,268299996.0
2005-11-07 21:56:00,86.165,86.224,86.157,86.209,320800005.0
2005-11-07 21:57:00,86.199,86.237,86.192,86.229,298099996.0
2005-11-07 21:58:00,86.216,86.226,86.197,86.199,102700001.0
2005-11-07 21:59:00,86.199,86.235,86.179,86.208,337700001.0
2005-11-07 22:00:00,86.205,86.205,86.175,86.184,536499998.0
2005-11-07 22:01:00,86.187,86.208,86.156,86.183,676300001.0
2005-11-07 22:02:00,86.188,86.212,86.142,86.212,868599991.0
2005-11-07 22:03:00,86.155,86.195,86.143,86.18,436399996.0
2005-11-07 22:04:00,86.14,86.228,86.14,86.182,673399994.0
2005-11-07 22:05:00,86.18,86.183,86.152,86.154,262999999.0
2005-11-07 22:06:00,86.137,86.18,86.132,86.165,256200001.0
2005-11-07 22:07:00,86.138,86.172,86.129,86.158,336399999.0
2005-11-07 22:08:00,86.144,86.161,86.14,86.154,171000003.0
2005-11-07 22:09:00,86.135,86.159,86.123,86.142,190399999.0
2005-11-07 22:10:00,86.143,86.157,86.117,86.131,175700001.0
2005-11-07 22:11:00,86.143,86.194,86.138,86.154,350600002.0
2005-11-07 22:12:00,86.152,86.16,86.126,86.143,346199998.0
2005-11-07 22:13:00,86.148,86.182,86.137,86.167,436299993.0
2005-11-07 22:14:00,86.136,86.175,86.136,86.166,322599996.0
2005-11-07 22:15:00,86.163,86.177,86.138,86.163,240900000.0
2005-11-07 22:16:00,86.185,86.192,86.157,86.175,544500003.0
2005-11-07 22:17:00,86.15,86.195,86.15,86.182,154600000.0
2005-11-07 22:18:00,86.177,86.205,86.146,86.161,331500003.0
2005-11-07 22:19:00,86.18,86.186,86.146,86.162,309299995.0
2005-11-07 22:20:00,86.175,86.198,86.136,86.158,313100003.0
2005-11-07 22:21:00,86.201,86.209,86.18,86.186,235099999.0
2005-11-07 22:22:00,86.202,86.221,86.184,86.202,270600000.0
2005-11-07 22:23:00,86.223,86.229,86.199,86.211,591099995.0
2005-11-07 22:24:00,86.205,86.241,86.203,86.218,320400000.0
2005-11-07 22:25:00,86.191,86.216,86.185,86.216,199599999.0
2005-11-07 22:26:00,86.193,86.235,86.193,86.22,144200002.0
2005-11-07 22:27:00,86.219,86.236,86.19,86.21,863300001.0
2005-11-07 22:28:00,86.203,86.227,86.185,86.221,226499998.0
2005-11-07 22:29:00,86.202,86.229,86.172,86.21,227699996.0
2005-11-07 22:30:00,86.235,86.24,86.209,86.214,175000000.0
2005-11-07 22:31:00,86.239,86.249,86.205,86.215,620799996.0
2005-11-07 22:32:00,86.216,86.248,86.202,86.23,327000001.0
2005-11-07 22:33:00,86.218,86.247,86.202,86.247,764200002.0
2005-11-07 22:34:00,86.237,86.247,86.205,86.22,474199995.0
2005-11-07 22:35:00,86.224,86.256,86.215,86.23,240099998.0
2005-11-07 22:36:00,86.216,86.247,86.204,86.222,331900001.0
2005-11-07 22:37:00,86.242,86.261,86.23,86.252,161300002.0
2005-11-07 22:38:00,86.234,86.246,86.191,86.229,169200000.0
2005-11-07 22:39:00,86.22,86.259,86.22,86.246,180200001.0
2005-11-07 22:40:00,86.218,86.243,86.202,86.237,187799999.0
2005-11-07 22:41:00,86.243,86.246,86.218,86.221,163700001.0
2005-11-07 22:42:00,86.21,86.245,86.198,86.229,221099998.0
2005-11-07 22:43:00,86.232,86.266,86.2,86.252,288999997.0
2005-11-07 22:44:00,86.207,86.245,86.206,86.23,327200000.0
2005-11-07 22:45:00,86.232,86.247,86.202,86.228,472699995.0
2005-11-07 22:46:00,86.209,86.245,86.186,86.215,282199997.0
2005-11-07 22:47:00,86.237,86.258,86.197,86.224,182699998.0
2005-11-07 22:48:00,86.21,86.252,86.195,86.195,269200002.0
2005-11-07 22:49:00,86.201,86.238,86.182,86.213,179100000.0
2005-11-07 22:50:00,86.212,86.216,86.177,86.194,294699993.0
2005-11-07 22:51:00,86.223,86.254,86.209,86.219,270099998.0
2005-11-07 22:52:00,86.245,86.25,86.201,86.204,193400000.0
2005-11-07 22:53:00,86.206,86.248,86.177,86.242,660300000.0
2005-11-07 22:54:00,86.226,86.234,86.193,86.199,345600002.0
2005-11-07 22:55:00,86.218,86.246,86.212,86.236,324199998.0
2005-11-07 22:56:00,86.219,86.261,86.207,86.232,181199997.0
2005-11-07 22:57:00,86.223,86.261,86.197,86.247,410899997.0
2005-11-07 22:58:00,86.229,86.246,86.185,86.216,132300001.0
2005-11-07 22:59:00,86.229,86.244,86.153,86.154,565599995.0
2005-11-07 23:00:00,86.234,86.234,86.19,86.196,323400001.0
2005-11-07 23:01:00,86.209,86.23,86.136,86.219,208600000.0
2005-11-07 23:02:00,86.216,86.246,86.209,86.233,211500004.0
2005-11-07 23:03:00,86.241,86.254,86.21,86.21,217700001.0
2005-11-07 23:04:00,86.232,86.244,86.172,86.183,247999997.0
2005-11-07 23:05:00,86.2,86.226,86.183,86.195,226700001.0
2005-11-07 23:06:00,86.194,86.224,86.172,86.211,228900000.0
2005-11-07 23:07:00,86.225,86.232,86.201,86.206,159100002.0
2005-11-07 23:08:00,86.205,86.213,86.185,86.198,144799999.0
2005-11-07 23:09:00,86.2,86.22,86.172,86.19,164600000.0
2005-11-07 23:10:00,86.193,86.209,86.168,86.173,104500000.0
2005-11-07 23:11:00,86.202,86.202,86.144,86.15,182899996.0
2005-11-07 23:12:00,86.171,86.203,86.171,86.179,142599999.0
2005-11-07 23:13:00,86.154,86.183,86.144,86.164,101900000.0
2005-11-07 23:14:00,86.163,86.178,86.145,86.152,290199999.0
2005-11-07 23:15:00,86.176,86.196,86.16,86.16,167299998.0
2005-11-07 23:16:00,86.183,86.226,86.183,86.215,219799996.0
2005-11-07 23:17:00,86.197,86.229,86.184,86.203,192099998.0
2005-11-07 23:18:00,86.148,86.197,86.148,86.191,173800001.0
2005-11-07 23:19:00,86.18,86.191,86.156,86.17,148399999.0
2005-11-07 23:20:00,86.136,86.166,86.122,86.166,182699999.0
2005-11-07 23:21:00,86.148,86.165,86.141,86.159,79199999.0
2005-11-07 23:22:00,86.177,86.181,86.141,86.144,238599997.0
2005-11-07 23:23:00,86.151,86.166,86.117,86.142,257700002.0
2005-11-07 23:24:00,86.151,86.182,86.137,86.158,175200000.0
2005-11-07 23:25:00,86.143,86.162,86.132,86.145,125599999.0
2005-11-07 23:26:00,86.125,86.149,86.115,86.141,98099999.0
2005-11-07 23:27:00,86.134,86.159,86.128,86.145,215499999.0
2005-11-07 23:28:00,86.137,86.167,86.119,86.141,229899997.0
2005-11-07 23:29:00,86.106,86.15,86.106,86.145,190000002.0
2005-11-07 23:30:00,86.15,86.163,86.136,86.158,128000000.0
2005-11-07 23:31:00,86.137,86.177,86.137,86.168,140300000.0
2005-11-07 23:32:00,86.163,86.177,86.144,86.164,254599997.0
2005-11-07 23:33:00,86.173,86.189,86.163,86.183,231200000.0
2005-11-07 23:34:00,86.175,86.183,86.136,86.136,264099997.0
2005-11-07 23:35:00,86.135,86.178,86.127,86.141,260500002.0
2005-11-07 23:36:00,86.154,86.177,86.149,86.168,262000002.0
2005-11-07 23:37:00,86.174,86.189,86.159,86.168,184499998.0
2005-11-07 23:38:00,86.15,86.192,86.15,86.181,254600004.0
2005-11-07 23:39:00,86.188,86.209,86.113,86.188,129400003.0
2005-11-07 23:40:00,86.21,86.242,86.197,86.215,263399995.0
2005-11-07 23:41:00,86.234,86.249,86.21,86.211,221299998.0
2005-11-07 23:42:00,86.205,86.238,86.196,86.238,285000002.0
2005-11-07 23:43:00,86.232,86.25,86.213,86.233,144300001.0
2005-11-07 23:44:00,86.218,86.254,86.213,86.235,190800000.0
2005-11-07 23:45:00,86.234,86.26,86.233,86.259,305899999.0
2005-11-07 23:46:00,86.264,86.286,86.24,86.268,169999998.0
2005-11-07 23:47:00,86.26,86.263,86.24,86.246,114100002.0
2005-11-07 23:48:00,86.238,86.268,86.221,86.268,140300000.0
2005-11-07 23:49:00,86.245,86.245,86.22,86.225,177200000.0
2005-11-07 23:50:00,86.254,86.293,86.243,86.263,183399998.0
2005-11-07 23:51:00,86.276,86.276,86.231,86.243,168900000.0
2005-11-07 23:52:00,86.247,86.261,86.227,86.261,206799998.0
2005-11-07 23:53:00,86.207,86.233,86.17,86.207,115700000.0
2005-11-07 23:54:00,86.2,86.22,86.186,86.199,115400001.0
2005-11-07 23:55:00,86.185,86.212,86.18,86.211,273199994.0
2005-11-07 23:56:00,86.202,86.219,86.188,86.204,202399998.0
2005-11-07 23:57:00,86.199,86.223,86.177,86.204,226100000.0
2005-11-07 23:58:00,86.215,86.227,86.183,86.183,190900002.0
2005-11-07 23:59:00,86.189,86.235,86.186,86.214,249600003.0
2005-11-08 00:00:00,86.209,86.226,86.196,86.22,224399999.0
2005-11-08 00:01:00,86.218,86.218,86.178,86.196,244099997.0
2005-11-08 00:02:00,86.233,86.252,86.198,86.2,177299997.0
2005-11-08 00:03:00,86.214,86.254,86.208,86.243,249799998.0
2005-11-08 00:04:00,86.22,86.246,86.204,86.243,204599999.0
2005-11-08 00:05:00,86.246,86.271,86.233,86.258,171700000.0
2005-11-08 00:06:00,86.242,86.28,86.217,86.28,168099999.0
2005-11-08 00:07:00,86.237,86.28,86.233,86.24,178600000.0
2005-11-08 00:08:00,86.23,86.28,86.23,86.275,162000003.0
2005-11-08 00:09:00,86.228,86.269,86.217,86.269,192200001.0
2005-11-08 00:10:00,86.243,86.262,86.223,86.252,277900002.0
2005-11-08 00:11:00,86.277,86.279,86.223,86.223,158299997.0
2005-11-08 00:12:00,86.249,86.274,86.238,86.241,192399997.0
2005-11-08 00:13:00,86.256,86.281,86.24,86.259,256599999.0
2005-11-08 00:14:00,86.25,86.283,86.239,86.273,189500000.0
2005-11-08 00:15:00,86.282,86.29,86.242,86.268,181100001.0
2005-11-08 00:16:00,86.255,86.308,86.248,86.305,252099998.0
2005-11-08 00:17:00,86.252,86.306,86.252,86.302,233399999.0
2005-11-08 00:18:00,86.27,86.295,86.241,86.241,267099998.0
2005-11-08 00:19:00,86.29,86.294,86.239,86.239,171800000.0
2005-11-08 00:20:00,86.236,86.266,86.232,86.253,147300001.0
2005-11-08 00:21:00,86.232,86.275,86.232,86.263,152500003.0
2005-11-08 00:22:00,86.238,86.261,86.23,86.261,299400000.0
2005-11-08 00:23:00,86.243,86.276,86.243,86.264,293699998.0
2005-11-08 00:24:00,86.242,86.275,86.229,86.248,215899998.0
2005-11-08 00:25:00,86.253,86.267,86.227,86.236,209000001.0
2005-11-08 00:26:00,86.232,86.267,86.223,86.244,180700001.0
2005-11-08 00:27:00,86.265,86.285,86.247,86.259,252300001.0
2005-11-08 00:28:00,86.257,86.302,86.255,86.302,275900000.0
2005-11-08 00:29:00,86.298,86.298,86.264,86.273,101000001.0
2005-11-08 00:30:00,86.267,86.311,86.265,86.301,172300003.0
2005-11-08 00:31:00,86.267,86.291,86.265,86.291,163799998.0
2005-11-08 00:32:00,86.264,86.283,86.24,86.257,152100002.0
2005-11-08 00:33:00,86.254,86.289,86.232,86.267,174699999.0
2005-11-08 00:34:00,86.289,86.289,86.262,86.276,171299999.0
2005-11-08 00:35:00,86.288,86.303,86.262,86.264,286299993.0
2005-11-08 00:36:00,86.282,86.294,86.248,86.274,243100001.0
2005-11-08 00:37:00,86.267,86.28,86.243,86.243,211900000.0
2005-11-08 00:38:00,86.256,86.273,86.245,86.263,213800001.0
2005-11-08 00:39:00,86.261,86.27,86.237,86.245,196700001.0
2005-11-08 00:40:00,86.253,86.273,86.236,86.252,155399999.0
2005-11-08 00:41:00,86.263,86.265,86.229,86.238,159700000.0
2005-11-08 00:42:00,86.255,86.261,86.22,86.22,284299999.0
2005-11-08 00:43:00,86.214,86.228,86.182,86.22,142400000.0
2005-11-08 00:44:00,86.206,86.216,86.184,86.21,210600002.0
2005-11-08 00:45:00,86.194,86.204,86.174,86.174,210799998.0
2005-11-08 00:46:00,86.164,86.194,86.143,86.143,248100002.0
2005-11-08 00:47:00,86.157,86.171,86.14,86.147,194099999.0
2005-11-08 00:48:00,86.169,86.182,86.144,86.162,171900000.0
2005-11-08 00:49:00,86.167,86.188,86.152,86.173,107299998.0
2005-11-08 00:50:00,86.186,86.186,86.141,86.141,194800000.0
2005-11-08 00:51:00,86.166,86.186,86.145,86.166,224599999.0
2005-11-08 00:52:00,86.186,86.202,86.167,86.167,137199999.0
2005-11-08 00:53:00,86.189,86.199,86.168,86.183,159999999.0
2005-11-08 00:54:00,86.198,86.198,86.169,86.169,193099997.0
2005-11-08 00:55:00,86.181,86.188,86.152,86.158,216500001.0
2005-11-08 00:56:00,86.151,86.185,86.149,86.17,267199998.0
2005-11-08 00:57:00,86.145,86.179,86.142,86.156,149799998.0
2005-11-08 00:58:00,86.153,86.159,86.113,86.129,158300000.0
2005-11-08 00:59:00,86.137,86.154,86.115,86.137,147000001.0
2005-11-08 01:00:00,86.12,86.144,86.109,86.117,299499999.0
2005-11-08 01:01:00,86.131,86.155,86.108,86.141,129200000.0
2005-11-08 01:02:00,86.116,86.154,86.115,86.146,274700000.0
2005-11-08 01:03:00,86.136,86.162,86.117,86.139,159900000.0
2005-11-08 01:04:00,86.122,86.138,86.103,86.113,285099996.0
2005-11-08 01:05:00,86.127,86.144,86.1,86.115,76300000.0
2005-11-08 01:06:00,86.122,86.133,86.099,86.114,178099998.0
2005-11-08 01:07:00,86.156,86.157,86.114,86.122,187600002.0
2005-11-08 01:08:00,86.119,86.155,86.096,86.103,302299993.0
2005-11-08 01:09:00,86.109,86.114,86.06,86.074,200099998.0
2005-11-08 01:10:00,86.099,86.102,86.084,86.092,211400000.0
2005-11-08 01:11:00,86.104,86.106,86.075,86.086,236100000.0
2005-11-08 01:12:00,86.121,86.154,86.097,86.154,156800003.0
2005-11-08 01:13:00,86.135,86.148,86.117,86.12,257500003.0
2005-11-08 01:14:00,86.111,86.144,86.111,86.135,307299997.0
2005-11-08 01:15:00,86.129,86.136,86.104,86.104,125700004.0
2005-11-08 01:16:00,86.101,86.128,86.096,86.106,221899998.0
2005-11-08 01:17:00,86.119,86.133,86.102,86.123,220899998.0
2005-11-08 01:18:00,86.137,86.137,86.091,86.107,163800000.0
2005-11-08 01:19:00,86.111,86.143,86.111,86.137,188299997.0
2005-11-08 01:20:00,86.125,86.131,86.097,86.097,248800001.0
2005-11-08 01:21:00,86.12,86.129,86.102,86.118,182499999.0
2005-11-08 01:22:00,86.125,86.141,86.108,86.122,300400001.0
2005-11-08 01:23:00,86.127,86.159,86.111,86.128,186099999.0
2005-11-08 01:24:00,86.132,86.142,86.106,86.127,305100001.0
2005-11-08 01:25:00,86.148,86.17,86.127,86.127,219199999.0
2005-11-08 01:26:00,86.138,86.161,86.102,86.138,225600001.0
2005-11-08 01:27:00,86.139,86.154,86.124,86.143,255100002.0
2005-11-08 01:28:00,86.136,86.164,86.129,86.146,160099999.0
2005-11-08 01:29:00,86.15,86.15,86.113,86.119,213800002.0
2005-11-08 01:30:00,86.11,86.176,86.102,86.155,249100002.0
2005-11-08 01:31:00,86.141,86.18,86.135,86.155,268099997.0
2005-11-08 01:32:00,86.153,86.192,86.144,86.147,215500001.0
2005-11-08 01:33:00,86.135,86.154,86.108,86.125,180700002.0
2005-11-08 01:34:00,86.085,86.135,86.085,86.128,209899997.0
2005-11-08 01:35:00,86.122,86.141,86.096,86.117,157799996.0
2005-11-08 01:36:00,86.137,86.145,86.099,86.099,213399998.0
2005-11-08 01:37:00,86.102,86.132,86.102,86.123,113199998.0
2005-11-08 01:38:00,86.113,86.131,86.09,86.112,173100000.0
2005-11-08 01:39:00,86.143,86.156,86.132,86.139,81900002.0
2005-11-08 01:40:00,86.16,86.166,86.131,86.131,173299999.0
2005-11-08 01:41:00,86.143,86.155,86.124,86.151,142499999.0
2005-11-08 01:42:00,86.157,86.161,86.127,86.127,141599999.0
2005-11-08 01:43:00,86.132,86.159,86.126,86.138,273199995.0
2005-11-08 01:44:00,86.097,86.137,86.093,86.133,275100003.0
2005-11-08 01:45:00,86.137,86.161,86.126,86.144,196799998.0
2005-11-08 01:46:00,86.139,86.139,86.105,86.117,193199999.0
2005-11-08 01:47:00,86.124,86.138,86.113,86.115,165100001.0
2005-11-08 01:48:00,86.087,86.125,86.087,86.116,211399997.0
2005-11-08 01:49:00,86.117,86.137,86.102,86.12,200500003.0
2005-11-08 01:50:00,86.133,86.142,86.09,86.123,183599998.0
2005-11-08 01:51:00,86.127,86.127,86.098,86.1,206599999.0
2005-11-08 01:52:00,86.115,86.132,86.096,86.107,181599999.0
2005-11-08 01:53:00,86.119,86.13,86.095,86.113,160800001.0
2005-11-08 01:54:00,86.107,86.127,86.102,86.126,216500000.0
2005-11-08 01:55:00,86.133,86.145,86.118,86.131,157800001.0
2005-11-08 01:56:00,86.13,86.13,86.105,86.105,84700001.0
2005-11-08 01:57:00,86.134,86.156,86.12,86.131,186099995.0
2005-11-08 01:58:00,86.154,86.168,86.136,86.136,188000001.0
2005-11-08 01:59:00,86.148,86.171,86.138,86.155,294099999.0
2005-11-08 02:00:00,86.178,86.2,86.16,86.183,113000000.0
2005-11-08 02:01:00,86.209,86.209,86.144,86.15,184699998.0
2005-11-08 02:02:00,86.153,86.163,86.126,86.126,177300001.0
2005-11-08 02:03:00,86.145,86.194,86.139,86.178,233100005.0
2005-11-08 02:04:00,86.156,86.184,86.146,86.146,264399997.0
2005-11-08 02:05:00,86.166,86.192,86.163,86.166,225900000.0
2005-11-08 02:06:00,86.161,86.182,86.157,86.169,84399999.0
2005-11-08 02:07:00,86.162,86.179,86.145,86.168,215599998.0
2005-11-08 02:08:00,86.149,86.184,86.149,86.174,301500004.0
2005-11-08 02:09:00,86.175,86.185,86.161,86.171,102000000.0
2005-11-08 02:10:00,86.185,86.202,86.169,86.178,166399997.0
2005-11-08 02:11:00,86.185,86.188,86.166,86.169,192199998.0
2005-11-08 02:12:00,86.18,86.188,86.156,86.165,265399995.0
2005-11-08 02:13:00,86.168,86.189,86.164,86.178,87500000.0
2005-11-08 02:14:00,86.178,86.201,86.158,86.166,186599998.0
2005-11-08 02:15:00,86.184,86.202,86.167,86.202,322700004.0
2005-11-08 02:16:00,86.203,86.227,86.198,86.208,206900002.0
2005-11-08 02:17:00,86.221,86.221,86.179,86.187,162500002.0
2005-11-08 02:18:00,86.202,86.207,86.181,86.191,243300002.0
2005-11-08 02:19:00,86.206,86.22,86.173,86.192,241800000.0
2005-11-08 02:20:00,86.215,86.222,86.183,86.189,171699998.0
2005-11-08 02:21:00,86.22,86.22,86.192,86.194,211800001.0
2005-11-08 02:22:00,86.183,86.203,86.174,86.193,146900003.0
2005-11-08 02:23:00,86.195,86.213,86.175,86.183,259499996.0
2005-11-08 02:24:00,86.151,86.206,86.144,86.186,143799998.0
2005-11-08 02:25:00,86.185,86.229,86.175,86.208,263300004.0
2005-11-08 02:26:00,86.19,86.218,86.184,86.192,321399998.0
2005-11-08 02:27:00,86.2,86.217,86.188,86.205,209499994.0
2005-11-08 02:28:00,86.198,86.208,86.183,86.197,170300000.0
2005-11-08 02:29:00,86.195,86.22,86.192,86.22,229499997.0
2005-11-08 02:30:00,86.227,86.227,86.18,86.188,112600000.0
2005-11-08 02:31:00,86.19,86.215,86.19,86.213,134300001.0
2005-11-08 02:32:00,86.217,86.225,86.183,86.183,216100000.0
2005-11-08 02:33:00,86.18,86.198,86.17,86.187,168699999.0
2005-11-08 02:34:00,86.179,86.212,86.176,86.193,354299993.0
2005-11-08 02:35:00,86.185,86.193,86.156,86.156,95600001.0
2005-11-08 02:36:00,86.192,86.203,86.157,86.18,236100002.0
2005-11-08 02:37:00,86.178,86.211,86.173,86.205,270700001.0
2005-11-08 02:38:00,86.219,86.219,86.168,86.168,271799999.0
2005-11-08 02:39:00,86.204,86.204,86.166,86.166,206599998.0
2005-11-08 02:40:00,86.181,86.204,86.178,86.2,165399998.0
2005-11-08 02:41:00,86.183,86.196,86.164,86.173,161099999.0
2005-11-08 02:42:00,86.156,86.156,86.125,86.131,166099999.0
2005-11-08 02:43:00,86.155,86.187,86.155,86.178,300499998.0
2005-11-08 02:44:00,86.137,86.189,86.129,86.178,142700000.0
2005-11-08 02:45:00,86.157,86.196,86.157,86.175,270800002.0
2005-11-08 02:46:00,86.174,86.206,86.16,86.205,145699999.0
2005-11-08 02:47:00,86.207,86.207,86.174,86.181,186500000.0
2005-11-08 02:48:00,86.188,86.195,86.17,86.182,123899999.0
2005-11-08 02:49:00,86.184,86.211,86.181,86.194,224999996.0
2005-11-08 02:50:00,86.176,86.193,86.152,86.177,187600000.0
2005-11-08 02:51:00,86.176,86.197,86.167,86.187,216900001.0
2005-11-08 02:52:00,86.165,86.197,86.156,86.175,175899997.0
2005-11-08 02:53:00,86.183,86.186,86.154,86.166,204499996.0
2005-11-08 02:54:00,86.149,86.193,86.145,86.186,169599997.0
2005-11-08 02:55:00,86.168,86.199,86.159,86.175,196999999.0
2005-11-08 02:56:00,86.149,86.184,86.135,86.181,156700001.0
2005-11-08 02:57:00,86.192,86.194,86.157,86.162,278500000.0
2005-11-08 02:58:00,86.16,86.168,86.138,86.144,168500002.0
2005-11-08 02:59:00,86.166,86.191,86.157,86.176,121499998.0
2005-11-08 03:00:00,86.173,86.19,86.154,86.175,104100000.0
2005-11-08 03:01:00,86.155,86.175,86.14,86.163,186199998.0
2005-11-08 03:02:00,86.148,86.17,86.136,86.151,96700000.0
2005-11-08 03:03:00,86.135,86.152,86.124,86.134,351799997.0
2005-11-08 03:04:00,86.112,86.112,86.062,86.078,91400000.0
2005-11-08 03:05:00,86.077,86.102,86.058,86.069,150400001.0
2005-11-08 03:06:00,86.072,86.078,86.035,86.035,187099997.0
2005-11-08 03:07:00,86.041,86.062,86.035,86.047,238400002.0
2005-11-08 03:08:00,86.049,86.061,86.032,86.048,245599998.0
2005-11-08 03:09:00,86.033,86.062,86.029,86.062,156200002.0
2005-11-08 03:10:00,86.059,86.096,86.059,86.091,250299998.0
2005-11-08 03:11:00,86.075,86.099,86.054,86.066,164700002.0
2005-11-08 03:12:00,86.055,86.075,86.03,86.052,185699999.0
2005-11-08 03:13:00,86.046,86.076,86.039,86.049,199700003.0
2005-11-08 03:14:00,86.067,86.067,85.994,85.994,273600003.0
2005-11-08 03:15:00,85.986,86.034,85.983,86.033,179899998.0
2005-11-08 03:16:00,85.998,86.005,85.969,85.989,162000000.0
2005-11-08 03:17:00,86.0,86.011,85.962,85.964,256700000.0
2005-11-08 03:18:00,85.978,85.992,85.956,85.96,201800000.0
2005-11-08 03:19:00,85.977,86.02,85.977,86.02,132700001.0
2005-11-08 03:20:00,86.028,86.046,86.009,86.009,259400000.0
2005-11-08 03:21:00,86.04,86.061,86.023,86.043,167700000.0
2005-11-08 03:22:00,86.057,86.059,86.023,86.023,182000001.0
2005-11-08 03:23:00,86.026,86.026,85.988,85.996,100499999.0
2005-11-08 03:24:00,85.997,85.997,85.948,85.948,213299999.0
2005-11-08 03:25:00,85.985,85.997,85.962,85.962,258400002.0
2005-11-08 03:26:00,85.962,86.009,85.962,86.007,238200000.0
2005-11-08 03:27:00,86.012,86.021,85.993,86.0,272499998.0
2005-11-08 03:28:00,86.022,86.022,85.996,85.996,209100001.0
2005-11-08 03:29:00,85.988,86.007,85.964,85.979,232799999.0
2005-11-08 03:30:00,85.98,86.003,85.979,86.0,229599999.0
2005-11-08 03:31:00,85.998,86.026,85.996,86.017,252700001.0
2005-11-08 03:32:00,86.004,86.032,86.002,86.02,189099999.0
2005-11-08 03:33:00,86.004,86.024,85.977,85.977,287200001.0
2005-11-08 03:34:00,85.964,86.013,85.964,86.013,144000002.0
2005-11-08 03:35:00,85.977,86.003,85.941,85.967,193799999.0
2005-11-08 03:36:00,85.967,85.976,85.95,85.952,213199999.0
2005-11-08 03:37:00,85.965,85.977,85.932,85.967,207700001.0
2005-11-08 03:38:00,85.966,85.995,85.966,85.991,124600000.0
2005-11-08 03:39:00,85.965,85.998,85.964,85.972,180300000.0
2005-11-08 03:40:00,85.965,85.974,85.947,85.959,254699998.0
2005-11-08 03:41:00,85.977,85.983,85.952,85.952,167200002.0
2005-11-08 03:42:00,85.947,85.974,85.936,85.954,170600001.0
2005-11-08 03:43:00,85.96,85.99,85.925,85.925,285900001.0
2005-11-08 03:44:00,85.985,86.031,85.985,86.031,253000000.0
2005-11-08 03:45:00,86.016,86.031,86.001,86.014,181999998.0
2005-11-08 03:46:00,86.017,86.022,85.992,85.997,260900000.0
2005-11-08 03:47:00,85.997,86.014,85.977,85.984,148099998.0
2005-11-08 03:48:00,85.975,85.991,85.946,85.954,63200001.0
2005-11-08 03:49:00,85.942,85.984,85.942,85.984,205000002.0
2005-11-08 03:50:00,85.962,85.981,85.952,85.98,216699998.0
2005-11-08 03:51:00,85.975,85.975,85.94,85.957,105600000.0
2005-11-08 03:52:00,85.974,85.986,85.952,85.956,154700000.0
2005-11-08 03:53:00,85.925,85.983,85.925,85.961,204599999.0
2005-11-08 03:54:00,85.965,86.001,85.965,85.979,120000002.0
2005-11-08 03:55:00,85.97,85.97,85.946,85.948,183799996.0
2005-11-08 03:56:00,85.915,85.94,85.895,85.902,282700001.0
2005-11-08 03:57:00,85.889,85.902,85.872,85.896,245499995.0
2005-11-08 03:58:00,85.881,85.916,85.881,85.899,123499998.0
2005-11-08 03:59:00,85.903,85.905,85.873,85.879,148899999.0
2005-11-08 04:00:00,85.867,85.886,85.847,85.868,319899999.0
2005-11-08 04:01:00,85.867,85.888,85.864,85.878,131500000.0
2005-11-08 04:02:00,85.874,85.912,85.874,85.884,101800000.0
2005-11-08 04:03:00,85.872,85.887,85.865,85.865,156299999.0
2005-11-08 04:04:00,85.851,85.861,85.821,85.847,239099996.0
2005-11-08 04:05:00,85.86,85.884,85.854,85.854,125499998.0
2005-11-08 04:06:00,85.836,85.866,85.823,85.846,100300000.0
2005-11-08 04:07:00,85.846,85.866,85.824,85.833,168500000.0
2005-11-08 04:08:00,85.831,85.863,85.831,85.853,133999999.0
2005-11-08 04:09:00,85.823,85.846,85.806,85.825,117899998.0
2005-11-08 04:10:00,85.852,85.853,85.823,85.843,249900002.0
2005-11-08 04:11:00,85.853,85.871,85.843,85.85,191000004.0
2005-11-08 04:12:00,85.833,85.865,85.823,85.853,225099997.0
2005-11-08 04:13:00,85.828,85.851,85.813,85.851,185600002.0
2005-11-08 04:14:00,85.865,85.872,85.83,85.83,190099998.0
2005-11-08 04:15:00,85.819,85.869,85.819,85.847,270300001.0
2005-11-08 04:16:00,85.844,85.845,85.802,85.821,222899996.0
2005-11-08 04:17:00,85.827,85.851,85.823,85.851,141500000.0
2005-11-08 04:18:00,85.859,85.872,85.84,85.847,188600000.0
2005-11-08 04:19:00,85.86,85.886,85.855,85.855,349599995.0
2005-11-08 04:20:00,85.84,85.874,85.823,85.873,210199999.0
2005-11-08 04:21:00,85.877,85.894,85.854,85.854,101499999.0
2005-11-08 04:22:00,85.869,85.874,85.851,85.867,87600000.0
2005-11-08 04:23:00,85.871,85.877,85.844,85.844,215699997.0
2005-11-08 04:24:00,85.847,85.878,85.847,85.876,162099997.0
2005-11-08 04:25:00,85.853,85.871,85.845,85.869,132800001.0
2005-11-08 04:26:00,85.872,85.888,85.859,85.859,158299997.0
2005-11-08 04:27:00,85.849,85.866,85.83,85.853,234200000.0
2005-11-08 04:28:00,85.847,85.854,85.832,85.844,180700003.0
2005-11-08 04:29:00,85.829,85.85,85.819,85.84,176800000.0
2005-11-08 04:30:00,85.85,85.855,85.824,85.834,239000000.0
2005-11-08 04:31:00,85.863,85.874,85.853,85.854,245099999.0
2005-11-08 04:32:00,85.875,85.878,85.828,85.828,154700001.0
2005-11-08 04:33:00,85.869,85.897,85.859,85.87,335499998.0
2005-11-08 04:34:00,85.9,85.908,85.877,85.877,135499998.0
2005-11-08 04:35:00,85.871,85.894,85.854,85.872,134799999.0
2005-11-08 04:36:00,85.883,85.908,85.883,85.884,100700002.0
2005-11-08 04:37:00,85.846,85.878,85.846,85.863,115500000.0
2005-11-08 04:38:00,85.893,85.893,85.863,85.87,203399998.0
2005-11-08 04:39:00,85.887,85.902,85.873,85.883,192300001.0
2005-11-08 04:40:00,85.891,85.891,85.864,85.873,257899994.0
2005-11-08 04:41:00,85.869,85.89,85.847,85.87,265900000.0
2005-11-08 04:42:00,85.884,85.902,85.851,85.892,148700001.0
2005-11-08 04:43:00,85.882,85.882,85.858,85.859,76799998.0
2005-11-08 04:44:00,85.881,85.888,85.857,85.871,290799997.0
2005-11-08 04:45:00,85.858,85.892,85.841,85.875,182000000.0
2005-11-08 04:46:00,85.882,85.904,85.878,85.895,235300001.0
2005-11-08 04:47:00,85.883,85.907,85.88,85.907,105100002.0
2005-11-08 04:48:00,85.88,85.907,85.862,85.907,267200001.0
2005-11-08 04:49:00,85.898,85.913,85.876,85.891,253199997.0
2005-11-08 04:50:00,85.885,85.919,85.885,85.912,202999998.0
2005-11-08 04:51:00,85.895,85.916,85.887,85.908,177400001.0
2005-11-08 04:52:00,85.916,85.916,85.889,85.894,195600000.0
2005-11-08 04:53:00,85.881,85.911,85.876,85.911,223699998.0
2005-11-08 04:54:00,85.88,85.914,85.862,85.89,312900001.0
2005-11-08 04:55:00,85.883,85.911,85.874,85.889,125099997.0
2005-11-08 04:56:00,85.908,85.909,85.876,85.883,93900000.0
2005-11-08 04:57:00,85.87,85.888,85.866,85.885,200500002.0
2005-11-08 04:58:00,85.886,85.898,85.864,85.889,121700000.0
2005-11-08 04:59:00,85.872,85.89,85.87,85.885,101100001.0
2005-11-08 05:00:00,85.89,85.907,85.88,85.895,162900000.0
2005-11-08 05:01:00,85.896,85.902,85.868,85.877,77100001.0
2005-11-08 05:02:00,85.92,85.928,85.895,85.908,271099998.0
2005-11-08 05:03:00,85.909,85.944,85.909,85.93,149600001.0
2005-11-08 05:04:00,85.918,85.961,85.91,85.961,132300000.0
2005-11-08 05:05:00,85.945,85.967,85.922,85.961,162999999.0
2005-11-08 05:06:00,85.964,85.967,85.925,85.925,178799998.0
2005-11-08 05:07:00,85.949,85.963,85.929,85.949,202900002.0
2005-11-08 05:08:00,85.928,85.958,85.928,85.958,145900000.0
2005-11-08 05:09:00,85.944,85.965,85.933,85.965,215100000.0
2005-11-08 05:10:00,85.967,85.973,85.94,85.942,133299999.0
2005-11-08 05:11:00,85.931,85.958,85.912,85.912,286799996.0
2005-11-08 05:12:00,85.947,85.947,85.908,85.914,115100001.0
2005-11-08 05:13:00,85.906,85.929,85.906,85.916,124599998.0
2005-11-08 05:14:00,85.893,85.913,85.874,85.886,174899998.0
2005-11-08 05:15:00,85.888,85.904,85.86,85.9,223300000.0
2005-11-08 05:16:00,85.895,85.913,85.872,85.873,191700001.0
2005-11-08 05:17:00,85.883,85.905,85.866,85.885,222299998.0
2005-11-08 05:18:00,85.884,85.884,85.848,85.881,139400000.0
2005-11-08 05:19:00,85.869,85.893,85.861,85.887,261299997.0
2005-11-08 05:20:00,85.86,85.88,85.839,85.854,141800001.0
2005-11-08 05:21:00,85.854,85.907,85.854,85.907,231300003.0
2005-11-08 05:22:00,85.911,85.926,85.891,85.9,264000002.0
2005-11-08 05:23:00,85.895,85.917,85.866,85.866,197999997.0
2005-11-08 05:24:00,85.89,85.923,85.886,85.905,117200000.0
2005-11-08 05:25:00,85.911,85.95,85.911,85.95,140899998.0
2005-11-08 05:26:00,85.925,85.945,85.912,85.942,166799999.0
2005-11-08 05:27:00,85.95,85.959,85.905,85.939,256899999.0
2005-11-08 05:28:00,85.923,85.936,85.897,85.929,205500004.0
2005-11-08 05:29:00,85.897,85.931,85.886,85.931,232099998.0
2005-11-08 05:30:00,85.942,85.943,85.898,85.916,124800000.0
2005-11-08 05:31:00,85.901,85.931,85.9,85.9,161499998.0
2005-11-08 05:32:00,85.892,85.93,85.892,85.925,155100000.0
2005-11-08 05:33:00,85.92,85.925,85.876,85.905,160999998.0
2005-11-08 05:34:00,85.897,85.931,85.846,85.907,177899998.0
2005-11-08 05:35:00,85.938,85.938,85.897,85.911,233100000.0
2005-11-08 05:36:00,85.906,85.944,85.895,85.911,171700001.0
2005-11-08 05:37:00,85.904,85.946,85.888,85.912,224099998.0
2005-11-08 05:38:00,85.937,85.952,85.907,85.942,230099999.0
2005-11-08 05:39:00,85.921,85.949,85.914,85.931,140599999.0
2005-11-08 05:40:00,85.946,85.946,85.913,85.919,205799999.0
2005-11-08 05:41:00,85.95,85.968,85.936,85.961,198299998.0
2005-11-08 05:42:00,85.957,85.974,85.932,85.955,202699999.0
2005-11-08 05:43:00,85.938,85.969,85.938,85.947,218800001.0
2005-11-08 05:44:00,85.95,85.969,85.935,85.939,264099996.0
2005-11-08 05:45:00,85.954,85.981,85.93,85.965,108700000.0
2005-11-08 05:46:00,85.95,85.984,85.934,85.971,185199999.0
2005-11-08 05:47:00,85.963,85.98,85.954,85.962,188700001.0
2005-11-08 05:48:00,85.953,85.993,85.946,85.962,172599998.0
2005-11-08 05:49:00,86.001,86.003,85.962,85.962,234500000.0
2005-11-08 05:50:00,85.992,85.992,85.949,85.949,157900002.0
2005-11-08 05:51:00,85.989,85.989,85.933,85.952,189800000.0
2005-11-08 05:52:00,85.942,85.97,85.937,85.955,114799999.0
2005-11-08 05:53:00,85.93,85.959,85.922,85.923,118300000.0
2005-11-08 05:54:00,85.924,85.966,85.908,85.948,184300000.0
2005-11-08 05:55:00,85.961,85.978,85.937,85.954,187600003.0
2005-11-08 05:56:00,85.953,85.974,85.937,85.944,113200000.0
2005-11-08 05:57:00,85.95,85.967,85.907,85.925,214100001.0
2005-11-08 05:58:00,85.966,85.972,85.936,85.944,140899998.0
2005-11-08 05:59:00,85.963,85.981,85.955,85.972,99800000.0
2005-11-08 06:00:00,85.965,85.965,85.933,85.933,239500000.0
2005-11-08 06:01:00,85.959,85.973,85.948,85.963,257100001.0
2005-11-08 06:02:00,85.952,85.978,85.952,85.973,185800000.0
2005-11-08 06:03:00,85.953,85.983,85.941,85.973,190200000.0
2005-11-08 06:04:00,85.956,85.975,85.944,85.955,199699998.0
2005-11-08 06:05:00,85.985,85.986,85.947,85.948,176199999.0
2005-11-08 06:06:00,85.947,85.979,85.937,85.956,161899998.0
2005-11-08 06:07:00,85.96,85.99,85.936,85.944,176300000.0
2005-11-08 06:08:00,85.955,85.971,85.938,85.954,215399999.0
2005-11-08 06:09:00,85.92,85.944,85.919,85.944,157899999.0
2005-11-08 06:10:00,85.943,85.953,85.926,85.941,163899999.0
2005-11-08 06:11:00,85.931,85.947,85.928,85.946,87999999.0
2005-11-08 06:12:00,85.931,85.953,85.929,85.948,202800001.0
2005-11-08 06:13:00,85.949,85.952,85.897,85.905,153300001.0
2005-11-08 06:14:00,85.934,85.95,85.902,85.912,291099995.0
2005-11-08 06:15:00,85.946,85.946,85.912,85.922,104800000.0
2005-11-08 06:16:00,85.911,85.95,85.911,85.95,239800002.0
2005-11-08 06:17:00,85.952,85.952,85.909,85.918,90800000.0
2005-11-08 06:18:00,85.925,85.93,85.896,85.896,277100001.0
2005-11-08 06:19:00,85.918,85.931,85.898,85.9,133900001.0
2005-11-08 06:20:00,85.915,85.951,85.914,85.951,198899998.0
2005-11-08 06:21:00,85.937,85.964,85.929,85.953,167299999.0
2005-11-08 06:22:00,85.962,85.962,85.922,85.93,266900001.0
2005-11-08 06:23:00,85.939,85.962,85.935,85.948,139700001.0
2005-11-08 06:24:00,85.904,85.948,85.904,85.942,287699996.0
2005-11-08 06:25:00,85.927,85.948,85.912,85.928,227499997.0
2005-11-08 06:26:00,85.932,85.943,85.909,85.924,202499998.0
2005-11-08 06:27:00,85.915,85.942,85.907,85.942,167799998.0
2005-11-08 06:28:00,85.939,85.939,85.901,85.929,157299999.0
2005-11-08 06:29:00,85.904,85.933,85.892,85.907,218299999.0
2005-11-08 06:30:00,85.899,85.941,85.899,85.938,173200000.0
2005-11-08 06:31:00,85.94,85.957,85.923,85.932,144499998.0
2005-11-08 06:32:00,85.952,85.968,85.926,85.943,225300000.0
2005-11-08 06:33:00,85.937,85.969,85.926,85.948,192300000.0
2005-11-08 06:34:00,85.931,85.96,85.931,85.953,112099998.0
2005-11-08 06:35:00,85.948,85.973,85.92,85.955,283999999.0
2005-11-08 06:36:00,85.973,85.981,85.95,85.963,269699997.0
2005-11-08 06:37:00,85.952,85.973,85.937,85.952,100000002.0
2005-11-08 06:38:00,85.944,85.972,85.929,85.958,294699998.0
2005-11-08 06:39:00,85.934,85.966,85.934,85.955,180799999.0
2005-11-08 06:40:00,85.956,85.956,85.919,85.919,213099998.0
2005-11-08 06:41:00,85.928,85.952,85.915,85.95,310699997.0
2005-11-08 06:42:00,85.928,85.964,85.927,85.956,185999996.0
2005-11-08 06:43:00,85.939,85.955,85.916,85.94,234200002.0
2005-11-08 06:44:00,85.934,85.964,85.923,85.937,132799998.0
2005-11-08 06:45:00,85.965,85.97,85.943,85.943,136700001.0
2005-11-08 06:46:00,85.936,85.956,85.93,85.95,171300000.0
2005-11-08 06:47:00,85.959,85.972,85.935,85.942,165100001.0
2005-11-08 06:48:00,85.918,85.966,85.906,85.917,217999998.0
2005-11-08 06:49:00,85.947,85.951,85.915,85.918,142399998.0
2005-11-08 06:50:00,85.921,85.956,85.916,85.934,173199998.0
2005-11-08 06:51:00,85.936,85.972,85.927,85.965,246000003.0
2005-11-08 06:52:00,85.949,85.962,85.929,85.95,186199998.0
2005-11-08 06:53:00,85.95,85.95,85.909,85.921,158100000.0
2005-11-08 06:54:00,85.905,85.937,85.891,85.923,215800000.0
2005-11-08 06:55:00,85.939,85.948,85.919,85.919,130000000.0
2005-11-08 06:56:00,85.951,85.966,85.936,85.947,202699997.0
2005-11-08 06:57:00,85.971,85.978,85.948,85.965,124800001.0
2005-11-08 06:58:00,85.965,85.997,85.963,85.973,133900002.0
2005-11-08 06:59:00,85.974,85.997,85.961,85.98,160800001.0
2005-11-08 07:00:00,85.967,85.986,85.957,85.978,147199999.0
2005-11-08 07:01:00,85.968,85.985,85.95,85.95,155599999.0
2005-11-08 07:02:00,85.97,85.99,85.962,85.99,275600002.0
2005-11-08 07:03:00,85.983,85.983,85.952,85.956,149300002.0
2005-11-08 07:04:00,85.976,85.986,85.955,85.966,103400001.0
2005-11-08 07:05:00,85.985,85.985,85.955,85.957,237899998.0
2005-11-08 07:06:00,85.978,86.001,85.967,85.982,161100000.0
2005-11-08 07:07:00,85.98,85.997,85.952,85.967,163200000.0
2005-11-08 07:08:00,85.986,86.002,85.965,85.987,235899999.0
2005-11-08 07:09:00,85.978,86.01,85.971,85.999,124899999.0
2005-11-08 07:10:00,86.014,86.014,85.971,85.971,128899999.0
2005-11-08 07:11:00,85.978,85.99,85.966,85.968,176599997.0
2005-11-08 07:12:00,85.929,85.982,85.929,85.982,189400000.0
2005-11-08 07:13:00,85.962,85.996,85.944,85.996,176799996.0
2005-11-08 07:14:00,85.949,86.004,85.949,85.981,201299998.0
2005-11-08 07:15:00,85.968,86.006,85.966,85.991,189300002.0
2005-11-08 07:16:00,85.984,86.024,85.984,85.988,238299996.0
2005-11-08 07:17:00,85.979,85.999,85.961,85.998,203699997.0
2005-11-08 07:18:00,86.004,86.006,85.96,85.96,180600002.0
2005-11-08 07:19:00,85.962,85.996,85.944,85.996,304300002.0
2005-11-08 07:20:00,85.951,85.977,85.937,85.956,209399999.0
2005-11-08 07:21:00,85.961,85.974,85.946,85.946,166600001.0
2005-11-08 07:22:00,85.966,85.984,85.951,85.962,165600000.0
2005-11-08 07:23:00,85.945,85.98,85.945,85.971,227399997.0
2005-11-08 07:24:00,85.968,85.974,85.926,85.955,209799999.0
2005-11-08 07:25:00,85.941,85.971,85.933,85.949,308300001.0
2005-11-08 07:26:00,85.975,85.978,85.94,85.955,375899995.0
2005-11-08 07:27:00,85.958,85.968,85.933,85.94,179199999.0
2005-11-08 07:28:00,85.963,85.973,85.943,85.946,243900001.0
2005-11-08 07:29:00,85.96,85.986,85.956,85.973,159099999.0
2005-11-08 07:30:00,85.973,85.993,85.961,85.963,112199998.0
2005-11-08 07:31:00,85.94,85.975,85.94,85.975,99100000.0
2005-11-08 07:32:00,85.956,85.989,85.953,85.967,229900002.0
2005-11-08 07:33:00,85.951,85.982,85.94,85.97,209900001.0
2005-11-08 07:34:00,85.971,85.992,85.958,85.97,142700000.0
2005-11-08 07:35:00,85.964,85.981,85.936,85.942,278900002.0
2005-11-08 07:36:00,85.983,86.002,85.972,85.993,259299999.0
2005-11-08 07:37:00,85.986,85.986,85.952,85.973,166199999.0
2005-11-08 07:38:00,85.951,85.993,85.951,85.987,181699997.0
2005-11-08 07:39:00,85.99,86.004,85.965,85.976,280200001.0
2005-11-08 07:40:00,85.988,86.03,85.988,86.03,236500002.0
2005-11-08 07:41:00,86.011,86.024,85.997,86.012,147800001.0
2005-11-08 07:42:00,86.008,86.019,85.993,85.997,222099997.0
2005-11-08 07:43:00,85.988,86.03,85.979,86.028,132899998.0
2005-11-08 07:44:00,86.032,86.039,86.012,86.017,137399998.0
2005-11-08 07:45:00,86.009,86.013,85.986,85.989,216500002.0
2005-11-08 07:46:00,85.942,85.991,85.942,85.988,167300001.0
2005-11-08 07:47:00,85.982,85.982,85.927,85.94,220399997.0
2005-11-08 07:48:00,85.976,85.994,85.968,85.983,171799998.0
2005-11-08 07:49:00,85.988,85.991,85.955,85.955,200899998.0
2005-11-08 07:50:00,85.967,85.984,85.906,85.937,220499996.0
2005-11-08 07:51:00,85.972,85.972,85.944,85.953,232399998.0
2005-11-08 07:52:00,85.956,85.978,85.932,85.978,155699998.0
2005-11-08 07:53:00,85.969,85.969,85.921,85.939,159200001.0
2005-11-08 07:54:00,85.964,85.982,85.964,85.982,74900001.0
2005-11-08 07:55:00,85.982,86.018,85.982,86.008,272499999.0
2005-11-08 07:56:00,85.986,86.01,85.977,86.01,165400000.0
2005-11-08 07:57:00,86.001,86.018,85.986,86.01,143700000.0
2005-11-08 07:58:00,85.993,86.022,85.973,85.992,239500003.0
2005-11-08 07:59:00,85.993,86.03,85.987,85.998,244900000.0
2005-11-08 08:00:00,86.021,86.021,85.99,86.005,275400001.0
2005-11-08 08:01:00,86.005,86.041,86.005,86.006,245799999.0
2005-11-08 08:02:00,86.031,86.036,86.004,86.004,160000000.0
2005-11-08 08:03:00,86.012,86.023,85.991,86.001,128099998.0
2005-11-08 08:04:00,86.004,86.027,85.997,86.024,157699998.0
2005-11-08 08:05:00,86.023,86.024,85.99,85.991,281499999.0
2005-11-08 08:06:00,85.99,86.032,85.987,86.002,173000000.0
2005-11-08 08:07:00,86.027,86.029,85.982,85.995,259199999.0
2005-11-08 08:08:00,86.013,86.034,85.994,86.015,260899996.0
2005-11-08 08:09:00,86.012,86.018,85.983,85.998,252300000.0
2005-11-08 08:10:00,86.013,86.027,85.985,86.004,288300004.0
2005-11-08 08:11:00,85.994,86.028,85.994,86.022,159100000.0
2005-11-08 08:12:00,86.023,86.031,86.001,86.017,205499998.0
2005-11-08 08:13:00,86.026,86.032,86.004,86.011,297699999.0
2005-11-08 08:14:00,85.999,86.019,85.989,85.989,157799999.0
2005-11-08 08:15:00,86.016,86.021,85.973,86.005,223600002.0
2005-11-08 08:16:00,86.032,86.05,86.008,86.012,210600002.0
2005-11-08 08:17:00,86.011,86.031,86.001,86.021,160399999.0
2005-11-08 08:18:00,86.012,86.026,86.008,86.023,241599999.0
2005-11-08 08:19:00,86.013,86.026,85.996,85.997,143499997.0
2005-11-08 08:20:00,86.012,86.042,86.007,86.042,216600000.0
2005-11-08 08:21:00,86.036,86.036,85.995,85.995,205000002.0
2005-11-08 08:22:00,85.99,86.009,85.986,86.008,78500000.0
2005-11-08 08:23:00,85.98,86.007,85.98,85.995,249000000.0
2005-11-08 08:24:00,85.961,86.016,85.955,86.016,107400001.0
2005-11-08 08:25:00,85.963,86.015,85.963,86.005,218099996.0
2005-11-08 08:26:00,85.998,86.01,85.977,85.985,348700000.0
2005-11-08 08:27:00,85.969,85.992,85.945,85.964,179200003.0
2005-11-08 08:28:00,85.956,85.99,85.956,85.988,292600001.0
2005-11-08 08:29:00,85.995,86.014,85.985,86.001,145100000.0
2005-11-08 08:30:00,86.003,86.035,85.99,86.004,167900000.0
2005-11-08 08:31:00,85.978,86.009,85.972,85.999,115600001.0
2005-11-08 08:32:00,86.001,86.023,85.984,86.002,210599998.0
2005-11-08 08:33:00,86.009,86.017,85.989,86.003,275199996.0
2005-11-08 08:34:00,85.994,86.024,85.976,85.976,187399996.0
2005-11-08 08:35:00,85.981,86.027,85.981,86.003,161400000.0
2005-11-08 08:36:00,86.029,86.046,86.019,86.029,176300000.0
2005-11-08 08:37:00,86.026,86.026,85.984,86.005,146399999.0
2005-11-08 08:38:00,86.036,86.036,86.0,86.005,237800001.0
2005-11-08 08:39:00,85.981,86.014,85.977,85.991,204199998.0
2005-11-08 08:40:00,85.99,86.012,85.98,85.989,176300001.0
2005-11-08 08:41:00,85.992,86.013,85.975,85.995,211800000.0
2005-11-08 08:42:00,85.983,86.0,85.977,85.994,127200000.0
2005-11-08 08:43:00,85.999,86.003,85.963,85.963,163500001.0
2005-11-08 08:44:00,85.987,86.027,85.967,86.027,261799999.0
2005-11-08 08:45:00,86.016,86.027,86.0,86.013,139100003.0
2005-11-08 08:46:00,85.997,86.03,85.992,86.003,167700002.0
2005-11-08 08:47:00,85.991,86.013,85.99,86.005,217000001.0
2005-11-08 08:48:00,86.012,86.012,85.978,85.978,175599996.0
2005-11-08 08:49:00,86.015,86.035,85.99,86.021,196800001.0
2005-11-08 08:50:00,86.038,86.038,86.003,86.015,123399999.0
2005-11-08 08:51:00,86.027,86.066,85.998,86.011,336099997.0
2005-11-08 08:52:00,86.013,86.034,86.004,86.022,139200000.0
2005-11-08 08:53:00,86.034,86.057,86.007,86.041,255899998.0
2005-11-08 08:54:00,86.04,86.053,86.02,86.025,145199997.0
2005-11-08 08:55:00,86.031,86.054,86.021,86.031,70500002.0
2005-11-08 08:56:00,86.027,86.044,86.019,86.044,273000001.0
2005-11-08 08:57:00,86.042,86.042,86.013,86.015,163499997.0
2005-11-08 08:58:00,86.033,86.046,86.004,86.004,183199998.0
2005-11-08 08:59:00,86.043,86.043,86.017,86.02,346699996.0
2005-11-08 09:00:00,86.025,86.037,86.007,86.015,257799997.0
2005-11-08 09:01:00,86.023,86.044,86.019,86.038,177100002.0
2005-11-08 09:02:00,86.04,86.057,86.016,86.018,195499999.0
2005-11-08 09:03:00,86.022,86.054,86.022,86.054,355800003.0
2005-11-08 09:04:00,86.049,86.052,86.019,86.019,217100000.0
2005-11-08 09:05:00,86.053,86.054,86.017,86.029,139699999.0
2005-11-08 09:06:00,86.035,86.049,86.027,86.049,196899999.0
2005-11-08 09:07:00,86.04,86.04,86.004,86.021,127299998.0
2005-11-08 09:08:00,86.028,86.039,85.988,85.999,128599998.0
2005-11-08 09:09:00,85.99,86.015,85.978,85.982,128499999.0
2005-11-08 09:10:00,85.958,85.99,85.958,85.99,123200000.0
2005-11-08 09:11:00,85.973,85.988,85.936,85.953,165599997.0
2005-11-08 09:12:00,85.957,85.973,85.94,85.965,254799998.0
2005-11-08 09:13:00,85.96,85.986,85.956,85.974,231600000.0
2005-11-08 09:14:00,85.985,86.003,85.947,85.988,258899999.0
2005-11-08 09:15:00,86.028,86.028,85.987,85.996,195399998.0
2005-11-08 09:16:00,86.002,86.003,85.975,85.977,158299998.0
2005-11-08 09:17:00,85.987,86.009,85.975,85.999,261499994.0
2005-11-08 09:18:00,85.98,85.999,85.97,85.998,260700000.0
2005-11-08 09:19:00,85.995,86.002,85.964,85.964,189399998.0
2005-11-08 09:20:00,85.994,85.995,85.962,85.97,248199999.0
2005-11-08 09:21:00,86.001,86.001,85.971,85.976,117699998.0
2005-11-08 09:22:00,86.018,86.024,85.992,86.006,185200000.0
2005-11-08 09:23:00,86.012,86.024,85.981,86.008,228800002.0
2005-11-08 09:24:00,86.027,86.028,85.975,85.997,190400000.0
2005-11-08 09:25:00,85.998,86.014,85.981,86.01,187300003.0
2005-11-08 09:26:00,86.047,86.087,85.999,86.012,259499998.0
2005-11-08 09:27:00,85.998,86.019,85.968,86.008,182000003.0
2005-11-08 09:28:00,85.991,86.025,85.984,86.025,136300000.0
2005-11-08 09:29:00,86.035,86.052,85.977,85.981,190000000.0
2005-11-08 09:30:00,86.035,86.054,85.996,86.014,88200000.0
2005-11-08 09:31:00,86.03,86.032,86.008,86.032,225799996.0
2005-11-08 09:32:00,86.033,86.043,86.009,86.029,177899999.0
2005-11-08 09:33:00,86.013,86.038,86.013,86.031,131800001.0
2005-11-08 09:34:00,86.027,86.046,86.016,86.042,81800000.0
2005-11-08 09:35:00,86.03,86.059,86.03,86.059,132499998.0
2005-11-08 09:36:00,86.009,86.062,86.009,86.058,151200001.0
2005-11-08 09:37:00,86.034,86.057,86.015,86.027,137400000.0
2005-11-08 09:38:00,85.989,86.053,85.988,86.043,184999999.0
2005-11-08 09:39:00,86.054,86.062,86.027,86.038,145600000.0
2005-11-08 09:40:00,86.009,86.039,86.009,86.039,170700000.0
2005-11-08 09:41:00,86.045,86.048,86.018,86.023,183599998.0
2005-11-08 09:42:00,86.006,86.025,86.006,86.023,130500000.0
2005-11-08 09:43:00,86.023,86.023,85.977,85.977,231699997.0
2005-11-08 09:44:00,86.019,86.04,86.0,86.034,118000000.0
2005-11-08 09:45:00,86.01,86.051,86.007,86.051,172800001.0
2005-11-08 09:46:00,86.029,86.029,85.955,85.978,231800001.0
2005-11-08 09:47:00,85.982,86.008,85.979,86.003,228800003.0
2005-11-08 09:48:00,85.999,86.015,85.996,86.011,135600001.0
2005-11-08 09:49:00,86.011,86.011,85.973,85.989,229200000.0
2005-11-08 09:50:00,86.002,86.018,85.978,86.001,253699997.0
2005-11-08 09:51:00,86.004,86.03,85.981,86.013,147200001.0
2005-11-08 09:52:00,86.024,86.043,85.996,85.999,248900000.0
2005-11-08 09:53:00,86.028,86.028,85.99,86.006,165600001.0
2005-11-08 09:54:00,86.022,86.035,86.004,86.02,175999999.0
2005-11-08 09:55:00,86.017,86.048,86.003,86.021,202700001.0
2005-11-08 09:56:00,86.04,86.041,86.015,86.021,171800001.0
2005-11-08 09:57:00,86.02,86.045,86.02,86.044,256600003.0
2005-11-08 09:58:00,86.045,86.049,86.02,86.033,245200000.0
2005-11-08 09:59:00,86.033,86.059,86.03,86.045,230599999.0
2005-11-08 10:00:00,86.034,86.069,86.034,86.054,164099999.0
2005-11-08 10:01:00,86.04,86.064,86.04,86.053,107400000.0
2005-11-08 10:02:00,86.043,86.063,86.027,86.046,196099999.0
2005-11-08 10:03:00,86.058,86.07,86.038,86.063,184999997.0
2005-11-08 10:04:00,86.05,86.07,86.049,86.069,178100000.0
2005-11-08 10:05:00,86.069,86.071,86.044,86.057,206200000.0
2005-11-08 10:06:00,86.076,86.101,86.059,86.081,248699998.0
2005-11-08 10:07:00,86.087,86.104,86.078,86.101,204999999.0
2005-11-08 10:08:00,86.108,86.108,86.067,86.067,136099999.0
2005-11-08 10:09:00,86.082,86.093,86.063,86.073,188999999.0
2005-11-08 10:10:00,86.1,86.111,86.076,86.086,246100004.0
2005-11-08 10:11:00,86.118,86.127,86.1,86.115,91200000.0
2005-11-08 10:12:00,86.128,86.135,86.114,86.114,141100004.0
2005-11-08 10:13:00,86.118,86.14,86.103,86.132,104600000.0
2005-11-08 10:14:00,86.126,86.134,86.103,86.118,184400001.0
2005-11-08 10:15:00,86.117,86.121,86.09,86.09,229699995.0
2005-11-08 10:16:00,86.066,86.094,86.066,86.092,152100000.0
2005-11-08 10:17:00,86.068,86.095,86.067,86.091,172300000.0
2005-11-08 10:18:00,86.094,86.119,86.08,86.101,173500000.0
2005-11-08 10:19:00,86.107,86.116,86.072,86.095,198299999.0
2005-11-08 10:20:00,86.1,86.129,86.091,86.101,199700000.0
2005-11-08 10:21:00,86.078,86.1,86.075,86.091,157700001.0
2005-11-08 10:22:00,86.084,86.095,86.055,86.06,254600001.0
2005-11-08 10:23:00,86.069,86.082,86.038,86.053,154300000.0
2005-11-08 10:24:00,86.043,86.059,86.023,86.044,163400000.0
2005-11-08 10:25:00,86.056,86.065,86.028,86.048,102600000.0
2005-11-08 10:26:00,86.077,86.083,86.032,86.032,219199999.0
2005-11-08 10:27:00,86.078,86.078,86.048,86.054,261200000.0
2005-11-08 10:28:00,86.074,86.102,86.069,86.102,106400000.0
2005-11-08 10:29:00,86.076,86.1,86.068,86.068,236100001.0
2005-11-08 10:30:00,86.057,86.083,86.057,86.073,219300000.0
2005-11-08 10:31:00,86.074,86.103,86.065,86.08,291999999.0
2005-11-08 10:32:00,86.075,86.096,86.064,86.078,139899999.0
2005-11-08 10:33:00,86.066,86.091,86.062,86.062,199000004.0
2005-11-08 10:34:00,86.085,86.098,86.068,86.085,169000000.0
2005-11-08 10:35:00,86.078,86.102,86.066,86.095,209899998.0
2005-11-08 10:36:00,86.072,86.103,86.066,86.08,241200005.0
2005-11-08 10:37:00,86.072,86.079,86.048,86.075,152700000.0
2005-11-08 10:38:00,86.052,86.089,86.05,86.076,227400000.0
2005-11-08 10:39:00,86.072,86.073,86.048,86.048,170699997.0
2005-11-08 10:40:00,86.057,86.081,86.042,86.064,166299999.0
2005-11-08 10:41:00,86.047,86.066,86.021,86.033,191400000.0
2005-11-08 10:42:00,86.052,86.056,86.034,86.038,273699998.0
2005-11-08 10:43:00,86.029,86.046,86.019,86.033,312000006.0
2005-11-08 10:44:00,86.006,86.031,85.997,86.02,235399996.0
2005-11-08 10:45:00,85.995,86.014,85.982,85.995,232400001.0
2005-11-08 10:46:00,85.971,85.99,85.96,85.968,160500000.0
2005-11-08 10:47:00,85.953,85.984,85.944,85.954,166200000.0
2005-11-08 10:48:00,85.98,85.984,85.953,85.962,165499999.0
2005-11-08 10:49:00,85.976,85.981,85.955,85.962,187800002.0
2005-11-08 10:50:00,85.984,85.992,85.956,85.956,136499998.0
2005-11-08 10:51:00,85.992,86.024,85.982,86.002,260100000.0
2005-11-08 10:52:00,86.028,86.071,86.018,86.046,279899998.0
2005-11-08 10:53:00,86.088,86.109,86.069,86.069,187400000.0
2005-11-08 10:54:00,86.078,86.1,86.078,86.099,147899998.0
2005-11-08 10:55:00,86.106,86.129,86.098,86.102,258400000.0
2005-11-08 10:56:00,86.099,86.123,86.088,86.106,248200002.0
2005-11-08 10:57:00,86.08,86.095,86.064,86.077,92199996.0
2005-11-08 10:58:00,86.068,86.081,86.051,86.057,221499996.0
2005-11-08 10:59:00,86.071,86.084,86.047,86.065,205699999.0
2005-11-08 11:00:00,86.062,86.093,86.016,86.083,151900000.0
2005-11-08 11:01:00,86.074,86.092,86.047,86.071,284999995.0
2005-11-08 11:02:00,86.078,86.114,86.06,86.095,179100002.0
2005-11-08 11:03:00,86.097,86.11,86.078,86.079,272099998.0
2005-11-08 11:04:00,86.07,86.108,86.055,86.084,122400001.0
2005-11-08 11:05:00,86.063,86.092,86.052,86.063,141900001.0
2005-11-08 11:06:00,86.062,86.071,86.041,86.048,143300000.0
2005-11-08 11:07:00,86.04,86.071,86.039,86.065,406399994.0
2005-11-08 11:08:00,86.058,86.083,86.053,86.061,222299999.0
2005-11-08 11:09:00,86.056,86.095,86.046,86.095,166199999.0
2005-11-08 11:10:00,86.112,86.14,86.099,86.111,134899998.0
2005-11-08 11:11:00,86.132,86.136,86.097,86.113,163800000.0
2005-11-08 11:12:00,86.114,86.117,86.091,86.103,146199997.0
2005-11-08 11:13:00,86.116,86.116,86.082,86.096,230499997.0
2005-11-08 11:14:00,86.077,86.095,86.044,86.044,148200001.0
2005-11-08 11:15:00,86.049,86.073,86.038,86.064,226500003.0
2005-11-08 11:16:00,86.059,86.093,86.059,86.093,104400001.0
2005-11-08 11:17:00,86.101,86.101,86.074,86.079,107199999.0
2005-11-08 11:18:00,86.081,86.086,86.03,86.03,147699999.0
2005-11-08 11:19:00,86.073,86.094,86.057,86.057,185299999.0
2005-11-08 11:20:00,86.071,86.106,86.071,86.087,155800000.0
2005-11-08 11:21:00,86.076,86.098,86.074,86.098,229800005.0
2005-11-08 11:22:00,86.099,86.109,86.076,86.084,175600000.0
2005-11-08 11:23:00,86.103,86.115,86.079,86.101,180199996.0
2005-11-08 11:24:00,86.097,86.128,86.091,86.128,208100001.0
2005-11-08 11:25:00,86.137,86.155,86.125,86.137,150900001.0
2005-11-08 11:26:00,86.146,86.171,86.136,86.167,208299997.0
2005-11-08 11:27:00,86.177,86.178,86.145,86.178,283600000.0
2005-11-08 11:28:00,86.151,86.17,86.121,86.134,195700001.0
2005-11-08 11:29:00,86.14,86.165,86.14,86.161,128299999.0
2005-11-08 11:30:00,86.154,86.182,86.129,86.158,238799997.0
2005-11-08 11:31:00,86.159,86.174,86.124,86.139,133199999.0
2005-11-08 11:32:00,86.132,86.151,86.112,86.133,296100002.0
2005-11-08 11:33:00,86.143,86.161,86.1,86.1,208000001.0
2005-11-08 11:34:00,86.112,86.131,86.1,86.131,165699999.0
2005-11-08 11:35:00,86.127,86.129,86.102,86.102,162799999.0
2005-11-08 11:36:00,86.123,86.132,86.099,86.117,117200000.0
2005-11-08 11:37:00,86.116,86.131,86.103,86.106,257199998.0
2005-11-08 11:38:00,86.086,86.113,86.082,86.11,333000001.0
2005-11-08 11:39:00,86.093,86.12,86.088,86.107,96200001.0
2005-11-08 11:40:00,86.087,86.102,86.049,86.092,270400001.0
2005-11-08 11:41:00,86.085,86.113,86.085,86.112,222699997.0
2005-11-08 11:42:00,86.095,86.117,86.069,86.083,174199998.0
2005-11-08 11:43:00,86.08,86.083,86.057,86.062,132100001.0
2005-11-08 11:44:00,86.079,86.087,86.059,86.059,149900000.0
2005-11-08 11:45:00,86.079,86.083,86.044,86.062,171500000.0
2005-11-08 11:46:00,86.08,86.083,86.024,86.024,362100002.0
2005-11-08 11:47:00,86.082,86.09,86.049,86.049,232099999.0
2005-11-08 11:48:00,86.075,86.094,86.061,86.08,150200000.0
2005-11-08 11:49:00,86.078,86.109,86.071,86.091,214799998.0
2005-11-08 11:50:00,86.068,86.097,86.065,86.087,194299998.0
2005-11-08 11:51:00,86.102,86.126,86.092,86.12,261299998.0
2005-11-08 11:52:00,86.116,86.124,86.082,86.082,267999998.0
2005-11-08 11:53:00,86.11,86.135,86.106,86.133,292299997.0
2005-11-08 11:54:00,86.13,86.135,86.072,86.113,226200001.0
2005-11-08 11:55:00,86.147,86.147,86.119,86.121,108699999.0
2005-11-08 11:56:00,86.125,86.161,86.125,86.129,190600002.0
2005-11-08 11:57:00,86.133,86.148,86.124,86.145,166900002.0
2005-11-08 11:58:00,86.119,86.146,86.113,86.129,246800002.0
2005-11-08 11:59:00,86.136,86.157,86.117,86.142,212800001.0
2005-11-08 12:00:00,86.141,86.16,86.124,86.143,196500000.0
2005-11-08 12:01:00,86.169,86.176,86.144,86.157,153199998.0
2005-11-08 12:02:00,86.163,86.203,86.149,86.203,193600000.0
2005-11-08 12:03:00,86.181,86.199,86.16,86.198,166699995.0
2005-11-08 12:04:00,86.2,86.2,86.173,86.173,249400000.0
2005-11-08 12:05:00,86.171,86.175,86.152,86.156,236199998.0
2005-11-08 12:06:00,86.17,86.197,86.162,86.179,287199996.0
2005-11-08 12:07:00,86.181,86.22,86.139,86.196,226499998.0
2005-11-08 12:08:00,86.197,86.216,86.185,86.199,123299998.0
2005-11-08 12:09:00,86.192,86.209,86.183,86.198,114800001.0
2005-11-08 12:10:00,86.172,86.209,86.172,86.185,304299999.0
2005-11-08 12:11:00,86.172,86.188,86.15,86.165,213600000.0
2005-11-08 12:12:00,86.162,86.191,86.159,86.177,125299999.0
2005-11-08 12:13:00,86.184,86.196,86.134,86.134,151199996.0
2005-11-08 12:14:00,86.145,86.182,86.128,86.138,186999999.0
2005-11-08 12:15:00,86.141,86.158,86.125,86.134,150000002.0
2005-11-08 12:16:00,86.152,86.164,86.128,86.14,213599997.0
2005-11-08 12:17:00,86.164,86.185,86.151,86.174,110300001.0
2005-11-08 12:18:00,86.18,86.213,86.177,86.185,274099997.0
2005-11-08 12:19:00,86.153,86.183,86.151,86.165,103900000.0
2005-11-08 12:20:00,86.164,86.19,86.153,86.19,346500000.0
2005-11-08 12:21:00,86.183,86.201,86.167,86.172,178600002.0
2005-11-08 12:22:00,86.185,86.2,86.171,86.172,77399999.0
2005-11-08 12:23:00,86.183,86.202,86.149,86.175,221100003.0
2005-11-08 12:24:00,86.186,86.195,86.155,86.155,242000004.0
2005-11-08 12:25:00,86.179,86.208,86.179,86.19,304100001.0
2005-11-08 12:26:00,86.177,86.199,86.152,86.168,189400001.0
2005-11-08 12:27:00,86.147,86.166,86.126,86.163,224299996.0
2005-11-08 12:28:00,86.14,86.161,86.117,86.132,239799999.0
2005-11-08 12:29:00,86.128,86.143,86.102,86.129,160100003.0
2005-11-08 12:30:00,86.105,86.144,86.103,86.122,243100003.0
2005-11-08 12:31:00,86.103,86.12,86.086,86.114,145799999.0
2005-11-08 12:32:00,86.112,86.142,86.1,86.109,256199997.0
2005-11-08 12:33:00,86.116,86.15,86.116,86.139,284200000.0
2005-11-08 12:34:00,86.133,86.147,86.117,86.133,98400000.0
2005-11-08 12:35:00,86.127,86.148,86.121,86.139,208999998.0
2005-11-08 12:36:00,86.121,86.153,86.109,86.153,188800000.0
2005-11-08 12:37:00,86.142,86.19,86.142,86.19,119100000.0
2005-11-08 12:38:00,86.177,86.177,86.138,86.146,125800000.0
2005-11-08 12:39:00,86.148,86.175,86.134,86.161,112200000.0
2005-11-08 12:40:00,86.174,86.174,86.145,86.155,150599999.0
2005-11-08 12:41:00,86.135,86.152,86.107,86.115,286399997.0
2005-11-08 12:42:00,86.112,86.134,86.108,86.122,171300000.0
2005-11-08 12:43:00,86.117,86.143,86.105,86.117,253499999.0
2005-11-08 12:44:00,86.098,86.125,86.088,86.094,259599996.0
2005-11-08 12:45:00,86.12,86.137,86.106,86.132,184300001.0
2005-11-08 12:46:00,86.129,86.135,86.101,86.105,156400001.0
2005-11-08 12:47:00,86.119,86.139,86.07,86.112,187599998.0
2005-11-08 12:48:00,86.123,86.133,86.094,86.113,229100002.0
2005-11-08 12:49:00,86.13,86.13,86.092,86.105,266199999.0
2005-11-08 12:50:00,86.085,86.114,86.081,86.108,152700000.0
2005-11-08 12:51:00,86.09,86.11,86.085,86.092,246199999.0
2005-11-08 12:52:00,86.08,86.114,86.075,86.114,267800002.0
2005-11-08 12:53:00,86.107,86.12,86.073,86.073,219800001.0
2005-11-08 12:54:00,86.066,86.095,86.06,86.082,192800001.0
2005-11-08 12:55:00,86.093,86.108,86.071,86.098,172499998.0
2005-11-08 12:56:00,86.1,86.114,86.068,86.078,115600000.0
2005-11-08 12:57:00,86.098,86.098,86.067,86.067,113900000.0
2005-11-08 12:58:00,86.077,86.092,86.065,86.079,159000000.0
2005-11-08 12:59:00,86.069,86.09,86.051,86.075,238100003.0
2005-11-08 13:00:00,86.076,86.082,86.049,86.068,133699998.0
2005-11-08 13:01:00,86.07,86.098,86.06,86.078,125699998.0
2005-11-08 13:02:00,86.06,86.085,86.042,86.042,202000003.0
2005-11-08 13:03:00,86.067,86.067,86.017,86.028,216599997.0
2005-11-08 13:04:00,86.033,86.058,86.028,86.047,265999999.0
2005-11-08 13:05:00,86.065,86.078,86.045,86.06,150900003.0
2005-11-08 13:06:00,86.098,86.109,86.084,86.097,241399999.0
2005-11-08 13:07:00,86.104,86.117,86.069,86.092,278399999.0
2005-11-08 13:08:00,86.093,86.13,86.057,86.111,130900000.0
2005-11-08 13:09:00,86.087,86.105,86.055,86.08,247000001.0
2005-11-08 13:10:00,86.08,86.08,86.031,86.05,165300001.0
2005-11-08 13:11:00,86.04,86.079,86.033,86.057,182100002.0
2005-11-08 13:12:00,86.061,86.085,85.987,85.999,319500001.0
2005-11-08 13:13:00,86.088,86.088,86.058,86.068,185799996.0
2005-11-08 13:14:00,86.059,86.078,86.028,86.044,133100000.0
2005-11-08 13:15:00,86.058,86.078,86.056,86.068,283400002.0
2005-11-08 13:16:00,86.053,86.069,86.033,86.046,242900000.0
2005-11-08 13:17:00,86.071,86.081,86.052,86.063,182499999.0
2005-11-08 13:18:00,86.048,86.08,86.039,86.08,117100000.0
2005-11-08 13:19:00,86.045,86.068,86.029,86.045,314899993.0
2005-11-08 13:20:00,86.067,86.083,86.048,86.076,344499995.0
2005-11-08 13:21:00,86.064,86.081,86.051,86.065,324900002.0
2005-11-08 13:22:00,86.033,86.055,86.012,86.032,183699998.0
2005-11-08 13:23:00,86.043,86.046,86.016,86.032,132000001.0
2005-11-08 13:24:00,86.035,86.065,86.012,86.026,264899999.0
2005-11-08 13:25:00,86.027,86.027,86.004,86.014,211700001.0
2005-11-08 13:26:00,86.023,86.04,86.009,86.039,155299999.0
2005-11-08 13:27:00,86.035,86.035,85.987,85.987,230900000.0
2005-11-08 13:28:00,85.997,86.024,85.997,86.015,149899998.0
2005-11-08 13:29:00,85.957,86.023,85.957,86.023,173399999.0
2005-11-08 13:30:00,86.004,86.027,85.989,85.998,219900000.0
2005-11-08 13:31:00,85.981,86.015,85.981,86.005,351599999.0
2005-11-08 13:32:00,85.979,86.018,85.964,86.016,288899996.0
2005-11-08 13:33:00,85.978,86.014,85.977,85.993,178999998.0
2005-11-08 13:34:00,85.996,86.02,85.976,85.998,231400004.0
2005-11-08 13:35:00,86.02,86.023,85.998,86.012,230799997.0
2005-11-08 13:36:00,86.022,86.047,86.004,86.004,261000001.0
2005-11-08 13:37:00,86.023,86.037,85.999,86.027,358700000.0
2005-11-08 13:38:00,86.025,86.036,86.003,86.015,324200001.0
2005-11-08 13:39:00,86.014,86.033,85.986,86.008,262399997.0
2005-11-08 13:40:00,86.011,86.042,86.006,86.042,214499999.0
2005-11-08 13:41:00,86.048,86.075,86.033,86.042,111499999.0
2005-11-08 13:42:00,86.034,86.054,86.017,86.032,264400000.0
2005-11-08 13:43:00,86.026,86.045,86.003,86.016,251700006.0
2005-11-08 13:44:00,86.028,86.043,86.01,86.023,201900000.0
2005-11-08 13:45:00,85.991,86.032,85.972,86.003,286800003.0
2005-11-08 13:46:00,85.99,86.03,85.981,86.01,246499997.0
2005-11-08 13:47:00,85.984,86.02,85.984,86.018,140700002.0
2005-11-08 13:48:00,85.989,86.008,85.958,85.997,223199994.0
2005-11-08 13:49:00,86.005,86.026,85.984,86.01,83600000.0
2005-11-08 13:50:00,85.99,86.024,85.988,86.023,157000000.0
2005-11-08 13:51:00,86.002,86.035,85.993,86.002,164799999.0
2005-11-08 13:52:00,85.991,86.034,85.991,86.032,260299997.0
2005-11-08 13:53:00,86.031,86.043,86.013,86.035,184000002.0
2005-11-08 13:54:00,86.002,86.035,85.992,86.01,141800001.0
2005-11-08 13:55:00,86.016,86.047,86.013,86.027,222899997.0
2005-11-08 13:56:00,86.018,86.032,85.994,86.022,171099999.0
2005-11-08 13:57:00,86.02,86.023,85.981,86.023,276900000.0
2005-11-08 13:58:00,86.042,86.063,86.03,86.047,130800000.0
2005-11-08 13:59:00,86.055,86.071,86.023,86.051,133600000.0
2005-11-08 14:00:00,86.072,86.072,86.04,86.053,186899999.0
2005-11-08 14:01:00,86.03,86.061,86.03,86.038,153999999.0
2005-11-08 14:02:00,86.029,86.047,86.016,86.021,161400000.0
2005-11-08 14:03:00,86.032,86.065,86.024,86.037,198000003.0
2005-11-08 14:04:00,86.048,86.086,86.046,86.086,141399999.0
2005-11-08 14:05:00,86.072,86.09,86.058,86.069,119799999.0
2005-11-08 14:06:00,86.033,86.073,86.033,86.063,205599998.0
2005-11-08 14:07:00,86.055,86.078,86.047,86.065,253599999.0
2005-11-08 14:08:00,86.067,86.071,86.042,86.042,180899999.0
2005-11-08 14:09:00,86.046,86.063,86.028,86.039,168899998.0
2005-11-08 14:10:00,86.026,86.044,86.006,86.027,135199998.0
2005-11-08 14:11:00,86.023,86.038,86.01,86.038,154200002.0
2005-11-08 14:12:00,86.012,86.055,86.012,86.055,85600000.0
2005-11-08 14:13:00,86.069,86.073,86.041,86.051,221700000.0
2005-11-08 14:14:00,86.061,86.087,86.048,86.059,247300003.0
2005-11-08 14:15:00,86.035,86.052,86.024,86.051,257700003.0
2005-11-08 14:16:00,86.046,86.053,86.018,86.023,157199999.0
2005-11-08 14:17:00,86.011,86.035,86.011,86.025,86900000.0
2005-11-08 14:18:00,85.985,86.026,85.985,86.008,231500003.0
2005-11-08 14:19:00,86.005,86.007,85.942,85.958,166399999.0
2005-11-08 14:20:00,85.975,86.006,85.975,85.993,160199998.0
2005-11-08 14:21:00,85.988,85.988,85.952,85.963,90199999.0
2005-11-08 14:22:00,85.969,86.008,85.965,86.004,158699998.0
2005-11-08 14:23:00,85.995,86.026,85.985,85.997,211700003.0
2005-11-08 14:24:00,86.012,86.02,85.982,85.993,244400000.0
2005-11-08 14:25:00,85.983,86.011,85.981,86.003,108400000.0
2005-11-08 14:26:00,86.019,86.024,85.993,86.003,192699997.0
2005-11-08 14:27:00,86.009,86.041,86.002,86.019,191699999.0
2005-11-08 14:28:00,86.022,86.039,86.007,86.019,219500000.0
2005-11-08 14:29:00,86.029,86.037,86.005,86.034,179599999.0
2005-11-08 14:30:00,86.04,86.06,86.002,86.004,366500000.0
2005-11-08 14:31:00,86.03,86.046,86.008,86.029,214200003.0
2005-11-08 14:32:00,86.041,86.055,86.031,86.042,131500002.0
2005-11-08 14:33:00,86.023,86.023,85.989,85.989,113999998.0
2005-11-08 14:34:00,85.997,86.013,85.985,86.005,185100001.0
2005-11-08 14:35:00,85.991,86.018,85.99,85.997,165099996.0
2005-11-08 14:36:00,85.996,86.015,85.98,85.983,223699999.0
2005-11-08 14:37:00,86.014,86.017,85.987,85.996,244099996.0
2005-11-08 14:38:00,85.988,85.988,85.962,85.985,209700003.0
2005-11-08 14:39:00,86.005,86.005,85.97,85.984,148399998.0
2005-11-08 14:40:00,85.986,86.006,85.966,86.002,121400002.0
2005-11-08 14:41:00,85.949,86.003,85.941,86.003,131400000.0
2005-11-08 14:42:00,85.986,86.016,85.986,86.007,204900001.0
2005-11-08 14:43:00,86.002,86.02,85.983,86.005,155499999.0
2005-11-08 14:44:00,85.985,86.019,85.968,85.981,227099998.0
2005-11-08 14:45:00,86.011,86.014,85.99,85.991,214799999.0
2005-11-08 14:46:00,85.99,86.014,85.99,86.007,196399996.0
2005-11-08 14:47:00,85.995,86.03,85.985,86.027,199600000.0
2005-11-08 14:48:00,85.963,86.028,85.963,86.028,92400000.0
2005-11-08 14:49:00,86.043,86.051,86.027,86.034,76799999.0
2005-11-08 14:50:00,86.041,86.048,86.007,86.048,151099999.0
2005-11-08 14:51:00,86.032,86.048,86.0,86.02,199500002.0
2005-11-08 14:52:00,86.032,86.036,86.015,86.021,166399998.0
2005-11-08 14:53:00,86.03,86.041,86.014,86.014,144999999.0
2005-11-08 14:54:00,85.993,86.032,85.987,86.004,182099999.0
2005-11-08 14:55:00,85.994,86.014,85.983,86.009,145700000.0
2005-11-08 14:56:00,86.005,86.022,85.997,86.0,174599999.0
2005-11-08 14:57:00,86.022,86.029,85.987,86.009,175200005.0
2005-11-08 14:58:00,86.014,86.02,85.999,86.003,66500000.0
2005-11-08 14:59:00,86.008,86.037,85.993,86.018,241699997.0
2005-11-08 15:00:00,86.01,86.03,85.99,86.03,168399999.0
2005-11-08 15:01:00,86.013,86.041,86.001,86.041,272199999.0
2005-11-08 15:02:00,86.047,86.055,86.031,86.031,123600001.0
2005-11-08 15:03:00,86.037,86.044,86.014,86.014,161499998.0
2005-11-08 15:04:00,86.01,86.036,86.002,86.006,208699999.0
2005-11-08 15:05:00,86.015,86.036,86.004,86.035,222599998.0
2005-11-08 15:06:00,86.018,86.05,86.0,86.032,256199999.0
2005-11-08 15:07:00,86.058,86.071,86.01,86.041,137700000.0
2005-11-08 15:08:00,86.035,86.053,86.019,86.043,317999997.0
2005-11-08 15:09:00,86.03,86.041,85.999,86.002,289699997.0
2005-11-08 15:10:00,86.026,86.049,86.022,86.04,275600006.0
2005-11-08 15:11:00,86.038,86.039,86.008,86.023,112200000.0
2005-11-08 15:12:00,85.99,86.046,85.977,86.029,274999997.0
2005-11-08 15:13:00,86.025,86.042,86.01,86.03,126599999.0
2005-11-08 15:14:00,86.047,86.058,86.035,86.043,83999998.0
2005-11-08 15:15:00,86.048,86.074,86.048,86.051,254600001.0
2005-11-08 15:16:00,86.015,86.055,86.015,86.048,221899995.0
2005-11-08 15:17:00,86.03,86.059,86.022,86.051,186599996.0
2005-11-08 15:18:00,86.038,86.07,86.01,86.07,194099999.0
2005-11-08 15:19:00,86.032,86.046,86.006,86.028,332599996.0
2005-11-08 15:20:00,86.034,86.053,86.006,86.027,179700001.0
2005-11-08 15:21:00,86.02,86.047,86.012,86.035,166299999.0
2005-11-08 15:22:00,86.01,86.03,85.998,86.002,156200001.0
2005-11-08 15:23:00,85.998,86.008,85.982,85.991,145499999.0
2005-11-08 15:24:00,85.992,86.015,85.983,86.009,172800001.0
2005-11-08 15:25:00,86.006,86.02,85.997,86.008,63100000.0
2005-11-08 15:26:00,85.982,86.007,85.982,86.007,302399999.0
2005-11-08 15:27:00,85.997,85.997,85.952,85.952,103900000.0
2005-11-08 15:28:00,85.96,85.982,85.959,85.976,176799995.0
2005-11-08 15:29:00,85.979,85.994,85.963,85.98,265500000.0
2005-11-08 15:30:00,85.948,85.972,85.948,85.972,185800004.0
2005-11-08 15:31:00,85.953,85.981,85.953,85.974,75600000.0
2005-11-08 15:32:00,85.967,85.976,85.943,85.945,218199996.0
2005-11-08 15:33:00,85.968,85.968,85.915,85.915,111299998.0
2005-11-08 15:34:00,85.946,85.949,85.921,85.929,157399996.0
2005-11-08 15:35:00,85.924,85.947,85.924,85.933,173999998.0
2005-11-08 15:36:00,85.925,85.925,85.894,85.909,155100002.0
2005-11-08 15:37:00,85.925,85.925,85.894,85.894,146800001.0
2005-11-08 15:38:00,85.921,85.934,85.903,85.918,118300000.0
2005-11-08 15:39:00,85.891,85.924,85.891,85.918,254100005.0
2005-11-08 15:40:00,85.887,85.909,85.816,85.898,185699999.0
2005-11-08 15:41:00,85.911,85.924,85.882,85.909,228799999.0
2005-11-08 15:42:00,85.911,85.935,85.883,85.892,195200000.0
2005-11-08 15:43:00,85.891,85.923,85.876,85.905,350600001.0
2005-11-08 15:44:00,85.899,85.899,85.848,85.859,153300000.0
2005-11-08 15:45:00,85.893,85.893,85.837,85.837,243299997.0
2005-11-08 15:46:00,85.883,85.901,85.864,85.864,190800000.0
2005-11-08 15:47:00,85.88,85.89,85.859,85.87,246599997.0
2005-11-08 15:48:00,85.844,85.88,85.835,85.88,149000000.0
2005-11-08 15:49:00,85.883,85.9,85.873,85.888,249200001.0
2005-11-08 15:50:00,85.863,85.883,85.855,85.876,109500001.0
2005-11-08 15:51:00,85.866,85.883,85.854,85.877,163900001.0
2005-11-08 15:52:00,85.884,85.91,85.875,85.892,135400001.0
2005-11-08 15:53:00,85.913,85.918,85.897,85.9,145299998.0
2005-11-08 15:54:00,85.902,85.913,85.886,85.897,118199999.0
2005-11-08 15:55:00,85.909,85.909,85.863,85.875,249299996.0
2005-11-08 15:56:00,85.88,85.894,85.868,85.878,197000001.0
2005-11-08 15:57:00,85.862,85.881,85.849,85.865,162000000.0
2005-11-08 15:58:00,85.877,85.881,85.845,85.845,140900002.0
2005-11-08 15:59:00,85.832,85.866,85.832,85.858,104199998.0
2005-11-08 16:00:00,85.862,85.863,85.833,85.833,332000001.0
2005-11-08 16:01:00,85.842,85.873,85.833,85.845,193699998.0
2005-11-08 16:02:00,85.861,85.861,85.834,85.851,123799998.0
2005-11-08 16:03:00,85.822,85.863,85.802,85.863,70400000.0
2005-11-08 16:04:00,85.864,85.894,85.854,85.89,170499999.0
2005-11-08 16:05:00,85.917,85.939,85.899,85.92,239999996.0
2005-11-08 16:06:00,85.943,85.949,85.909,85.909,167499999.0
2005-11-08 16:07:00,85.914,85.944,85.913,85.93,174500001.0
2005-11-08 16:08:00,85.938,85.975,85.932,85.952,100200000.0
2005-11-08 16:09:00,85.968,85.983,85.949,85.954,218700000.0
2005-11-08 16:10:00,85.953,85.964,85.934,85.946,140900000.0
2005-11-08 16:11:00,85.949,85.968,85.923,85.952,194799999.0
2005-11-08 16:12:00,85.97,85.972,85.95,85.95,127700000.0
2005-11-08 16:13:00,85.97,85.981,85.953,85.968,167800000.0
2005-11-08 16:14:00,85.947,85.98,85.92,85.96,159300000.0
2005-11-08 16:15:00,85.981,85.981,85.949,85.971,134999999.0
2005-11-08 16:16:00,85.953,85.98,85.953,85.976,234499999.0
2005-11-08 16:17:00,85.989,85.995,85.963,85.977,278099997.0
2005-11-08 16:18:00,85.974,85.974,85.939,85.939,164700000.0
2005-11-08 16:19:00,85.967,85.97,85.949,85.951,149400000.0
2005-11-08 16:20:00,85.97,86.003,85.968,86.003,254499999.0
2005-11-08 16:21:00,85.978,85.998,85.953,85.966,294100000.0
2005-11-08 16:22:00,85.981,85.998,85.964,85.977,165000002.0
2005-11-08 16:23:00,85.989,85.997,85.958,85.972,235000001.0
2005-11-08 16:24:00,85.993,86.001,85.975,85.983,175600000.0
2005-11-08 16:25:00,86.0,86.007,85.978,85.978,178299999.0
2005-11-08 16:26:00,85.993,86.014,85.979,86.009,202299998.0
2005-11-08 16:27:00,86.03,86.077,86.016,86.016,395000001.0
2005-11-08 16:28:00,85.998,86.021,85.994,85.995,172300001.0
2005-11-08 16:29:00,85.996,86.012,85.975,85.978,203099998.0
2005-11-08 16:30:00,85.957,85.999,85.947,85.999,278499997.0
2005-11-08 16:31:00,85.958,85.977,85.946,85.968,191599999.0
2005-11-08 16:32:00,85.982,85.982,85.96,85.96,200199999.0
2005-11-08 16:33:00,85.977,85.979,85.945,85.945,219299996.0
2005-11-08 16:34:00,85.938,85.967,85.938,85.967,134300000.0
2005-11-08 16:35:00,85.982,86.005,85.966,85.988,178399999.0
2005-11-08 16:36:00,85.999,86.007,85.981,85.982,169200001.0
2005-11-08 16:37:00,86.013,86.021,85.988,86.0,186099998.0
2005-11-08 16:38:00,85.967,85.989,85.965,85.986,138699997.0
2005-11-08 16:39:00,85.968,85.979,85.95,85.97,331800002.0
2005-11-08 16:40:00,85.977,85.995,85.961,85.977,314199996.0
2005-11-08 16:41:00,85.983,85.983,85.946,85.958,235999998.0
2005-11-08 16:42:00,85.98,85.982,85.951,85.958,307099994.0
2005-11-08 16:43:00,85.96,85.961,85.933,85.94,141900001.0
2005-11-08 16:44:00,85.964,85.968,85.945,85.952,179100000.0
2005-11-08 16:45:00,85.948,85.965,85.935,85.948,224000002.0
2005-11-08 16:46:00,85.93,85.957,85.928,85.957,140100000.0
2005-11-08 16:47:00,85.948,85.958,85.932,85.958,233400001.0
2005-11-08 16:48:00,85.948,85.97,85.943,85.96,230400000.0
2005-11-08 16:49:00,85.955,85.974,85.933,85.947,205800003.0
2005-11-08 16:50:00,85.939,85.963,85.926,85.951,167100000.0
2005-11-08 16:51:00,85.934,85.966,85.934,85.965,177400000.0
2005-11-08 16:52:00,85.972,85.982,85.954,85.964,225699998.0
2005-11-08 16:53:00,85.926,85.965,85.921,85.965,234900000.0
2005-11-08 16:54:00,85.933,85.971,85.933,85.971,90500000.0
2005-11-08 16:55:00,85.993,86.004,85.976,85.976,181799997.0
2005-11-08 16:56:00,85.968,86.004,85.967,86.004,121300003.0
2005-11-08 16:57:00,85.991,86.008,85.943,85.963,163700000.0
2005-11-08 16:58:00,85.936,85.942,85.926,85.937,42400000.0
2005-11-08 16:59:00,85.945,85.981,85.945,85.981,185900000.0
2005-11-08 17:00:00,85.971,85.982,85.952,85.964,116800003.0
2005-11-08 17:01:00,85.962,85.967,85.937,85.937,177099999.0
2005-11-08 17:02:00,85.956,85.984,85.956,85.983,225399997.0
2005-11-08 17:03:00,85.98,85.994,85.956,85.982,266599997.0
2005-11-08 17:04:00,85.975,85.992,85.956,85.977,144999999.0
2005-11-08 17:05:00,85.95,85.978,85.946,85.976,157799999.0
2005-11-08 17:06:00,85.948,86.039,85.931,86.002,211100002.0
2005-11-08 17:07:00,85.976,85.995,85.968,85.991,139899998.0
2005-11-08 17:08:00,85.983,85.995,85.974,85.99,186700000.0
2005-11-08 17:09:00,85.991,86.023,85.978,85.983,136100001.0
2005-11-08 17:10:00,86.029,86.033,85.988,85.998,194200000.0
2005-11-08 17:11:00,86.002,86.022,85.973,86.0,228900002.0
2005-11-08 17:12:00,85.973,85.993,85.971,85.988,172699998.0
2005-11-08 17:13:00,85.968,86.004,85.962,86.004,249600004.0
2005-11-08 17:14:00,86.01,86.023,85.997,86.004,147900001.0
2005-11-08 17:15:00,86.011,86.023,85.999,86.016,305899997.0
2005-11-08 17:16:00,86.006,86.033,85.988,86.006,209200000.0
2005-11-08 17:17:00,86.0,86.013,85.969,85.987,135000002.0
2005-11-08 17:18:00,85.989,85.999,85.971,85.993,154100000.0
2005-11-08 17:19:00,85.991,86.0,85.965,85.982,180899997.0
2005-11-08 17:20:00,85.98,85.98,85.941,85.959,190099998.0
2005-11-08 17:21:00,85.978,85.991,85.96,85.988,278400001.0
2005-11-08 17:22:00,85.977,85.994,85.974,85.99,147000004.0
2005-11-08 17:23:00,85.993,85.996,85.959,85.982,216099996.0
2005-11-08 17:24:00,85.987,86.003,85.962,85.984,265700004.0
2005-11-08 17:25:00,85.959,86.018,85.959,85.992,205200001.0
2005-11-08 17:26:00,85.992,86.017,85.992,86.013,275699999.0
2005-11-08 17:27:00,86.001,86.014,85.977,85.995,136900000.0
2005-11-08 17:28:00,86.009,86.019,85.996,86.0,163299999.0
2005-11-08 17:29:00,85.999,86.037,85.999,86.025,208600000.0
2005-11-08 17:30:00,86.02,86.031,86.003,86.008,176099996.0
2005-11-08 17:31:00,85.993,86.02,85.992,86.019,132200000.0
2005-11-08 17:32:00,86.018,86.027,85.995,86.012,160000000.0
2005-11-08 17:33:00,85.998,86.017,85.958,85.991,232999997.0
2005-11-08 17:34:00,85.99,86.009,85.976,85.984,186299998.0
2005-11-08 17:35:00,85.971,85.991,85.939,85.961,217599998.0
2005-11-08 17:36:00,85.976,85.977,85.948,85.967,193100002.0
2005-11-08 17:37:00,85.973,85.973,85.949,85.956,167699998.0
2005-11-08 17:38:00,85.966,85.976,85.949,85.962,157700001.0
2005-11-08 17:39:00,85.969,85.969,85.922,85.934,95799998.0
2005-11-08 17:40:00,85.971,85.978,85.945,85.963,284000000.0
2005-11-08 17:41:00,85.974,85.978,85.932,85.932,299600000.0
2005-11-08 17:42:00,85.958,86.002,85.943,85.982,173699997.0
2005-11-08 17:43:00,86.002,86.029,85.983,86.011,99500000.0
2005-11-08 17:44:00,86.011,86.041,85.991,86.01,154700001.0
2005-11-08 17:45:00,85.995,86.013,85.979,85.991,156400002.0
2005-11-08 17:46:00,86.0,86.0,85.969,85.969,108500000.0
2005-11-08 17:47:00,85.979,85.983,85.955,85.967,190299999.0
2005-11-08 17:48:00,85.988,86.014,85.978,85.993,173999999.0
2005-11-08 17:49:00,86.004,86.024,85.986,86.016,167399999.0
2005-11-08 17:50:00,86.033,86.038,86.016,86.016,200700001.0
2005-11-08 17:51:00,85.994,86.012,85.987,85.996,248499999.0
2005-11-08 17:52:00,86.008,86.022,85.99,86.0,224400001.0
2005-11-08 17:53:00,86.004,86.023,85.996,86.006,194100002.0
2005-11-08 17:54:00,86.031,86.044,86.004,86.025,199700001.0
2005-11-08 17:55:00,86.008,86.032,85.983,86.014,183700000.0
2005-11-08 17:56:00,86.013,86.034,86.011,86.021,114800000.0
2005-11-08 17:57:00,85.991,86.013,85.991,85.998,188000002.0
2005-11-08 17:58:00,86.011,86.02,85.973,85.973,239500002.0
2005-11-08 17:59:00,85.996,86.044,85.996,86.033,181200000.0
2005-11-08 18:00:00,86.015,86.034,85.984,86.001,210199998.0
2005-11-08 18:01:00,86.012,86.032,85.986,86.007,1279800000.0
2005-11-08 18:02:00,86.03,86.042,85.998,86.014,1997099997.0
2005-11-08 18:03:00,86.18,86.22,86.17,86.2,1655899995.0
2005-11-08 18:04:00,86.014,86.06,86.002,86.039,1655899995.0
2005-11-08 18:05:00,86.066,86.089,86.017,86.059,2076399997.0
2005-11-08 18:06:00,86.032,86.07,86.027,86.07,1687299988.0
2005-11-08 18:07:00,86.058,86.079,86.037,86.05,1879700001.0
2005-11-08 18:08:00,86.17,86.2,86.17,86.19,1552099990.0
2005-11-08 18:09:00,86.05,86.078,86.041,86.041,1552099990.0
2005-11-08 18:10:00,86.035,86.067,86.035,86.04,1570999991.0
2005-11-08 18:11:00,86.041,86.056,86.003,86.036,904599996.0
2005-11-08 18:12:00,86.029,86.066,86.029,86.055,1325499991.0
2005-11-08 18:13:00,86.035,86.075,86.033,86.063,1581499994.0
2005-11-08 18:14:00,86.065,86.13,86.063,86.102,1608199996.0
2005-11-08 18:15:00,86.19,86.21,86.17,86.18,756600004.0
2005-11-08 18:16:00,86.18,86.21,86.17,86.19,756600004.0
2005-11-08 18:17:00,86.083,86.126,86.078,86.105,756600004.0
2005-11-08 18:18:00,86.115,86.142,86.104,86.113,1365999995.0
2005-11-08 18:19:00,86.098,86.124,86.095,86.115,1584200001.0
2005-11-08 18:20:00,86.113,86.115,86.077,86.087,1562299995.0
2005-11-08 18:21:00,86.116,86.148,86.09,86.129,1796899986.0
2005-11-08 18:22:00,86.162,86.162,86.125,86.13,1779500007.0
2005-11-08 18:23:00,86.132,86.145,86.1,86.129,2036999996.0
2005-11-08 18:24:00,86.132,86.145,86.107,86.131,1573999997.0
2005-11-08 18:25:00,86.18,86.22,86.16,86.21,1534600003.0
2005-11-08 18:26:00,86.077,86.126,86.077,86.11,1534600003.0
2005-11-08 18:27:00,86.083,86.117,86.073,86.112,1271400004.0
2005-11-08 18:28:00,86.126,86.126,86.082,86.098,1145899997.0
2005-11-08 18:29:00,86.125,86.155,86.095,86.128,1321899993.0
2005-11-08 18:30:00,86.122,86.122,86.096,86.099,816900002.0
2005-11-08 18:31:00,86.101,86.129,86.092,86.117,1132800004.0
2005-11-08 18:32:00,86.105,86.129,86.086,86.1,1880300003.0
2005-11-08 18:33:00,86.095,86.109,86.064,86.083,1962299999.0
2005-11-08 18:34:00,86.083,86.118,86.074,86.112,1592500002.0
2005-11-08 18:35:00,86.094,86.114,86.079,86.082,1557799994.0
2005-11-08 18:36:00,86.095,86.125,86.092,86.12,1654699992.0
2005-11-08 18:37:00,86.097,86.112,86.062,86.075,1328199992.0
2005-11-08 18:38:00,86.115,86.115,86.077,86.08,710299997.0
2005-11-08 18:39:00,86.07,86.105,86.064,86.087,503900002.0
2005-11-08 18:40:00,86.095,86.113,86.081,86.104,763100003.0
2005-11-08 18:41:00,86.097,86.121,86.076,86.099,638700000.0
2005-11-08 18:42:00,86.098,86.106,86.078,86.079,701199995.0
2005-11-08 18:43:00,86.071,86.095,86.06,86.071,1349999998.0
2005-11-08 18:44:00,86.094,86.112,86.068,86.068,856899999.0
2005-11-08 18:45:00,86.073,86.098,86.053,86.087,972099994.0
2005-11-08 18:46:00,86.098,86.104,86.071,86.071,746700000.0
2005-11-08 18:47:00,86.05,86.074,86.035,86.074,491300004.0
2005-11-08 18:48:00,86.081,86.09,86.063,86.063,804099990.0
2005-11-08 18:49:00,86.055,86.084,86.042,86.069,1136499995.0
2005-11-08 18:50:00,86.088,86.095,86.055,86.06,1003200005.0
2005-11-08 18:51:00,86.06,86.115,86.054,86.115,381200003.0
2005-11-08 18:52:00,86.115,86.12,86.076,86.12,832400000.0
2005-11-08 18:53:00,86.117,86.15,86.095,86.114,835799998.0
2005-11-08 18:54:00,86.109,86.125,86.088,86.105,1012299996.0
2005-11-08 18:55:00,86.085,86.129,86.072,86.123,997699997.0
2005-11-08 18:56:00,86.099,86.102,86.077,86.082,556900001.0
2005-11-08 18:57:00,86.098,86.136,86.084,86.11,451099996.0
2005-11-08 18:58:00,86.117,86.137,86.083,86.134,1247799994.0
2005-11-08 18:59:00,86.133,86.154,86.112,86.121,877199999.0
2005-11-08 19:00:00,86.118,86.137,86.104,86.116,624399996.0
2005-11-08 19:01:00,86.137,86.156,86.124,86.125,635899995.0
2005-11-08 19:02:00,86.131,86.161,86.126,86.161,242500001.0
2005-11-08 19:03:00,86.158,86.158,86.122,86.139,726599997.0
2005-11-08 19:04:00,86.162,86.162,86.133,86.149,697299988.0
2005-11-08 19:05:00,86.153,86.16,86.108,86.108,434700002.0
2005-11-08 19:06:00,86.15,86.169,86.117,86.117,531399999.0
2005-11-08 19:07:00,86.119,86.153,86.113,86.131,1176599991.0
2005-11-08 19:08:00,86.153,86.175,86.14,86.163,916599992.0
2005-11-08 19:09:00,86.16,86.179,86.144,86.151,787200004.0
2005-11-08 19:10:00,86.163,86.173,86.116,86.116,510799995.0
2005-11-08 19:11:00,86.129,86.151,86.119,86.148,95200001.0
2005-11-08 19:12:00,86.127,86.153,86.11,86.153,259500003.0
2005-11-08 19:13:00,86.159,86.161,86.125,86.135,391199998.0
2005-11-08 19:14:00,86.142,86.166,86.138,86.156,476300001.0
2005-11-08 19:15:00,86.155,86.18,86.136,86.156,590299997.0
2005-11-08 19:16:00,86.146,86.163,86.137,86.156,365099999.0
2005-11-08 19:17:00,86.163,86.173,86.145,86.158,647999994.0
2005-11-08 19:18:00,86.136,86.158,86.112,86.145,470100002.0
2005-11-08 19:19:00,86.148,86.175,86.148,86.162,585999997.0
2005-11-08 19:20:00,86.147,86.167,86.144,86.162,310499999.0
2005-11-08 19:21:00,86.168,86.168,86.13,86.14,268200000.0
2005-11-08 19:22:00,86.132,86.16,86.082,86.152,356099997.0
2005-11-08 19:23:00,86.164,86.164,86.112,86.125,1383100007.0
2005-11-08 19:24:00,86.14,86.166,86.099,86.135,652899998.0
2005-11-08 19:25:00,86.137,86.159,86.109,86.152,989200003.0
2005-11-08 19:26:00,86.16,86.16,86.121,86.141,1240299997.0
2005-11-08 19:27:00,86.168,86.192,86.156,86.161,1175800000.0
2005-11-08 19:28:00,86.158,86.171,86.13,86.144,641800000.0
2005-11-08 19:29:00,86.134,86.157,86.112,86.155,726899995.0
2005-11-08 19:30:00,86.154,86.161,86.101,86.114,784999998.0
2005-11-08 19:31:00,86.125,86.157,86.1,86.122,591999999.0
2005-11-08 19:32:00,86.133,86.148,86.111,86.148,755200000.0
2005-11-08 19:33:00,86.132,86.154,86.115,86.141,626100001.0
2005-11-08 19:34:00,86.132,86.143,86.105,86.116,813199992.0
2005-11-08 19:35:00,86.115,86.137,86.093,86.118,769900001.0
2005-11-08 19:36:00,86.13,86.137,86.092,86.126,547899996.0
2005-11-08 19:37:00,86.12,86.142,86.11,86.133,228799996.0
2005-11-08 19:38:00,86.106,86.128,86.092,86.1,1045899992.0
2005-11-08 19:39:00,86.083,86.138,86.083,86.138,868199991.0
2005-11-08 19:40:00,86.136,86.142,86.057,86.065,626699997.0
2005-11-08 19:41:00,86.106,86.164,86.106,86.164,866800001.0
2005-11-08 19:42:00,86.142,86.161,86.116,86.133,632299999.0
2005-11-08 19:43:00,86.129,86.134,86.103,86.114,393199996.0
2005-11-08 19:44:00,86.129,86.14,86.104,86.126,603299996.0
2005-11-08 19:45:00,86.113,86.146,86.112,86.133,492299999.0
2005-11-08 19:46:00,86.102,86.132,86.08,86.113,491300001.0
2005-11-08 19:47:00,86.095,86.134,86.092,86.105,240699999.0
2005-11-08 19:48:00,86.112,86.143,86.1,86.143,1013599997.0
2005-11-08 19:49:00,86.127,86.142,86.091,86.108,584299998.0
2005-11-08 19:50:00,86.094,86.111,86.078,86.093,386400002.0
2005-11-08 19:51:00,86.104,86.114,86.065,86.065,378200003.0
2005-11-08 19:52:00,86.113,86.121,86.069,86.088,557099998.0
2005-11-08 19:53:00,86.095,86.095,86.066,86.07,845599994.0
2005-11-08 19:54:00,86.083,86.09,86.052,86.052,925000000.0
2005-11-08 19:55:00,86.048,86.092,86.042,86.092,276000000.0
2005-11-08 19:56:00,86.057,86.1,86.057,86.09,246699999.0
2005-11-08 19:57:00,86.094,86.103,86.045,86.076,417999995.0
2005-11-08 19:58:00,86.093,86.115,86.064,86.093,680600004.0
2005-11-08 19:59:00,86.118,86.126,86.093,86.095,918399999.0
2005-11-08 20:00:00,86.087,86.111,86.057,86.087,404999998.0
2005-11-08 20:01:00,86.078,86.106,86.075,86.1,683999991.0
2005-11-08 20:02:00,86.092,86.119,86.055,86.119,702899999.0
2005-11-08 20:03:00,86.101,86.121,86.058,86.094,440600001.0
2005-11-08 20:04:00,86.094,86.131,86.037,86.113,351699997.0
2005-11-08 20:05:00,86.112,86.132,86.079,86.107,439300002.0
2005-11-08 20:06:00,86.098,86.133,86.079,86.105,884799998.0
2005-11-08 20:07:00,86.116,86.146,86.09,86.116,735299994.0
2005-11-08 20:08:00,86.106,86.124,86.081,86.109,548799996.0
2005-11-08 20:09:00,86.064,86.114,86.053,86.087,634499996.0
2005-11-08 20:10:00,86.088,86.108,86.054,86.083,670999996.0
2005-11-08 20:11:00,86.06,86.102,86.049,86.081,908299995.0
2005-11-08 20:12:00,86.082,86.111,86.065,86.076,1264500001.0
2005-11-08 20:13:00,86.084,86.109,86.037,86.082,485699998.0
2005-11-08 20:14:00,86.104,86.117,86.085,86.117,666600003.0
2005-11-08 20:15:00,86.098,86.128,86.078,86.081,719499995.0
2005-11-08 20:16:00,86.082,86.115,86.057,86.077,808400002.0
2005-11-08 20:17:00,86.11,86.135,86.084,86.099,405299999.0
2005-11-08 20:18:00,86.105,86.122,86.091,86.104,159900000.0
2005-11-08 20:19:00,86.108,86.108,86.069,86.083,295000000.0
2005-11-08 20:20:00,86.105,86.105,86.031,86.088,741599999.0
2005-11-08 20:21:00,86.076,86.111,86.061,86.103,559799998.0
2005-11-08 20:22:00,86.103,86.103,86.054,86.08,784400003.0
2005-11-08 20:23:00,86.104,86.117,86.079,86.091,545000005.0
2005-11-08 20:24:00,86.082,86.112,86.07,86.079,351299999.0
2005-11-08 20:25:00,86.071,86.113,86.065,86.078,705400002.0
2005-11-08 20:26:00,86.07,86.084,86.032,86.05,446999998.0
2005-11-08 20:27:00,86.069,86.102,86.046,86.093,303000000.0
2005-11-08 20:28:00,86.053,86.124,86.052,86.074,1169599994.0
2005-11-08 20:29:00,86.085,86.093,86.04,86.056,1594899993.0
2005-11-08 20:30:00,86.055,86.078,86.04,86.051,1451899996.0
2005-11-08 20:31:00,86.092,86.099,86.074,86.083,1063299998.0
2005-11-08 20:32:00,86.094,86.094,86.032,86.054,990800001.0
2005-11-08 20:33:00,86.076,86.096,86.057,86.088,664399993.0
2005-11-08 20:34:00,86.088,86.103,86.067,86.095,365499996.0
2005-11-08 20:35:00,86.106,86.121,86.08,86.086,622400006.0
2005-11-08 20:36:00,86.12,86.133,86.105,86.112,635899996.0
2005-11-08 20:37:00,86.086,86.115,86.059,86.115,569299999.0
2005-11-08 20:38:00,86.127,86.132,86.07,86.097,942500004.0
2005-11-08 20:39:00,86.094,86.114,86.061,86.087,722900001.0
2005-11-08 20:40:00,86.103,86.12,86.067,86.077,1428200008.0
2005-11-08 20:41:00,86.083,86.115,86.046,86.108,1021799994.0
2005-11-08 20:42:00,86.089,86.116,86.078,86.11,1123399999.0
2005-11-08 20:43:00,86.089,86.117,86.069,86.08,937899996.0
2005-11-08 20:44:00,86.085,86.1,86.077,86.077,1017799998.0
2005-11-08 20:45:00,86.1,86.1,86.068,86.08,585100001.0
2005-11-08 20:46:00,86.093,86.1,86.053,86.073,767599999.0
2005-11-08 20:47:00,86.092,86.107,86.063,86.095,1217399997.0
2005-11-08 20:48:00,86.074,86.113,86.06,86.11,651400000.0
2005-11-08 20:49:00,86.11,86.11,86.051,86.056,601700000.0
2005-11-08 20:50:00,86.103,86.121,86.069,86.081,1058100006.0
2005-11-08 20:51:00,86.052,86.106,86.037,86.093,492999995.0
2005-11-08 20:52:00,86.034,86.07,86.014,86.024,287100001.0
2005-11-08 20:53:00,86.086,86.096,86.061,86.072,1057699999.0
2005-11-08 20:54:00,86.04,86.101,86.04,86.095,531700000.0
2005-11-08 20:55:00,86.088,86.097,86.04,86.068,1151700003.0
2005-11-08 20:56:00,86.088,86.117,86.072,86.089,563499999.0
2005-11-08 20:57:00,86.108,86.122,86.064,86.072,726599999.0
2005-11-08 20:58:00,86.081,86.11,86.08,86.105,1390900000.0
2005-11-08 20:59:00,86.102,86.102,86.029,86.048,1042200002.0
2005-11-08 21:00:00,86.082,86.1,86.066,86.098,1262699994.0
2005-11-08 21:01:00,86.085,86.117,86.079,86.104,1171799993.0
2005-11-08 21:02:00,86.105,86.116,86.07,86.08,467599999.0
2005-11-08 21:03:00,86.092,86.114,86.085,86.113,373999996.0
2005-11-08 21:04:00,86.099,86.132,86.082,86.109,429600003.0
2005-11-08 21:05:00,86.057,86.106,86.045,86.093,595700004.0
2005-11-08 21:06:00,86.072,86.097,86.052,86.097,704599994.0
2005-11-08 21:07:00,86.098,86.098,86.029,86.093,589900000.0
2005-11-08 21:08:00,86.104,86.107,86.068,86.081,768599993.0
2005-11-08 21:09:00,86.095,86.109,86.077,86.077,247800000.0
2005-11-08 21:10:00,86.055,86.098,86.054,86.098,641399995.0
2005-11-08 21:11:00,86.099,86.106,86.063,86.082,453599996.0
2005-11-08 21:12:00,86.085,86.103,86.075,86.101,235700000.0
2005-11-08 21:13:00,86.108,86.119,86.075,86.095,492100003.0
2005-11-08 21:14:00,86.09,86.098,86.053,86.059,700400004.0
2005-11-08 21:15:00,86.053,86.093,86.05,86.087,780199995.0
2005-11-08 21:16:00,86.066,86.116,86.059,86.116,816199999.0
2005-11-08 21:17:00,86.122,86.131,86.086,86.098,1012699991.0
2005-11-08 21:18:00,86.12,86.134,86.082,86.106,671299998.0
2005-11-08 21:19:00,86.087,86.111,86.029,86.1,722199997.0
2005-11-08 21:20:00,86.11,86.113,86.065,86.089,1560700010.0
2005-11-08 21:21:00,86.109,86.117,86.079,86.088,987599998.0
2005-11-08 21:22:00,86.086,86.113,86.078,86.101,1092899998.0
2005-11-08 21:23:00,86.085,86.116,86.062,86.085,853999995.0
2005-11-08 21:24:00,86.058,86.096,86.055,86.086,846199993.0
2005-11-08 21:25:00,86.087,86.104,86.039,86.079,1028399998.0
2005-11-08 21:26:00,86.082,86.087,86.05,86.067,422599997.0
2005-11-08 21:27:00,86.069,86.089,86.034,86.075,527899997.0
2005-11-08 21:28:00,86.064,86.104,86.064,86.088,356800000.0
2005-11-08 21:29:00,86.083,86.115,86.05,86.101,577099996.0
2005-11-08 21:30:00,86.075,86.097,86.026,86.026,344000001.0
2005-11-08 21:31:00,86.103,86.117,86.082,86.104,215499998.0
2005-11-08 21:32:00,86.118,86.129,86.093,86.116,486900003.0
2005-11-08 21:33:00,86.127,86.13,86.095,86.11,505200004.0
2005-11-08 21:34:00,86.134,86.147,86.094,86.105,158900000.0
2005-11-08 21:35:00,86.09,86.114,86.064,86.114,425599996.0
2005-11-08 21:36:00,86.096,86.116,86.059,86.095,477000000.0
2005-11-08 21:37:00,86.089,86.121,86.089,86.099,563400006.0
2005-11-08 21:38:00,86.095,86.116,86.082,86.095,136000000.0
2005-11-08 21:39:00,86.077,86.11,86.055,86.089,327099996.0
2005-11-08 21:40:00,86.068,86.125,86.068,86.113,483000000.0
2005-11-08 21:41:00,86.079,86.118,86.072,86.113,403900002.0
2005-11-08 21:42:00,86.098,86.146,86.097,86.124,196500000.0
2005-11-08 21:43:00,86.106,86.149,86.086,86.136,332899998.0
2005-11-08 21:44:00,86.095,86.163,86.074,86.163,849400009.0
2005-11-08 21:45:00,86.139,86.162,86.118,86.159,366400001.0
2005-11-08 21:46:00,86.169,86.173,86.128,86.128,224499997.0
2005-11-08 21:47:00,86.165,86.183,86.131,86.161,441900001.0
2005-11-08 21:48:00,86.177,86.189,86.136,86.148,613799996.0
2005-11-08 21:49:00,86.176,86.178,86.142,86.158,199900000.0
2005-11-08 21:50:00,86.161,86.18,86.15,86.165,182900004.0
2005-11-08 21:51:00,86.174,86.193,86.161,86.175,350799996.0
2005-11-08 21:52:00,86.16,86.185,86.16,86.185,192700000.0
2005-11-08 21:53:00,86.159,86.195,86.126,86.158,536899998.0
2005-11-08 21:54:00,86.162,86.198,86.147,86.181,323599994.0
2005-11-08 21:55:00,86.182,86.182,86.15,86.15,272999998.0
2005-11-08 21:56:00,86.172,86.192,86.15,86.151,222099999.0
2005-11-08 21:57:00,86.163,86.181,86.146,86.165,164899998.0
2005-11-08 21:58:00,86.15,86.179,86.15,86.175,126699998.0
2005-11-08 21:59:00,86.161,86.19,86.144,86.151,391400001.0
2005-11-08 22:00:00,86.176,86.196,86.168,86.195,571799998.0
2005-11-08 22:01:00,86.192,86.203,86.168,86.187,662200008.0
2005-11-08 22:02:00,86.197,86.205,86.172,86.189,582000001.0
2005-11-08 22:03:00,86.2,86.205,86.15,86.167,365799996.0
2005-11-08 22:04:00,86.19,86.202,86.172,86.19,657600002.0
2005-11-08 22:05:00,86.186,86.186,86.144,86.153,212899996.0
2005-11-08 22:06:00,86.169,86.191,86.149,86.183,267399999.0
2005-11-08 22:07:00,86.156,86.188,86.141,86.151,340700003.0
2005-11-08 22:08:00,86.187,86.19,86.157,86.18,185900000.0
2005-11-08 22:09:00,86.174,86.185,86.14,86.14,153000000.0
2005-11-08 22:10:00,86.144,86.171,86.13,86.165,296599998.0
2005-11-08 22:11:00,86.14,86.18,86.136,86.173,361800001.0
2005-11-08 22:12:00,86.143,86.202,86.139,86.188,354499998.0
2005-11-08 22:13:00,86.177,86.177,86.112,86.12,411800000.0
2005-11-08 22:14:00,86.109,86.155,86.104,86.14,283700002.0
2005-11-08 22:15:00,86.141,86.161,86.129,86.148,283199995.0
2005-11-08 22:16:00,86.16,86.161,86.122,86.133,489700000.0
2005-11-08 22:17:00,86.13,86.153,86.121,86.15,184799998.0
2005-11-08 22:18:00,86.151,86.157,86.102,86.126,421399999.0
2005-11-08 22:19:00,86.115,86.144,86.108,86.142,275600004.0
2005-11-08 22:20:00,86.117,86.139,86.103,86.139,253599997.0
2005-11-08 22:21:00,86.135,86.142,86.112,86.123,286099995.0
2005-11-08 22:22:00,86.119,86.153,86.109,86.131,294999998.0
2005-11-08 22:23:00,86.127,86.154,86.113,86.126,504099998.0
2005-11-08 22:24:00,86.156,86.169,86.126,86.139,331600001.0
2005-11-08 22:25:00,86.124,86.149,86.124,86.139,200600000.0
2005-11-08 22:26:00,86.125,86.143,86.098,86.112,317899992.0
2005-11-08 22:27:00,86.112,86.136,86.091,86.134,724599999.0
2005-11-08 22:28:00,86.116,86.145,86.1,86.116,373800000.0
2005-11-08 22:29:00,86.101,86.122,86.082,86.122,249399999.0
2005-11-08 22:30:00,86.122,86.128,86.102,86.111,237599997.0
2005-11-08 22:31:00,86.123,86.136,86.084,86.1,561399995.0
2005-11-08 22:32:00,86.125,86.125,86.076,86.087,286599999.0
2005-11-08 22:33:00,86.093,86.123,86.062,86.074,663699992.0
2005-11-08 22:34:00,86.101,86.101,86.068,86.068,524000006.0
2005-11-08 22:35:00,86.072,86.072,86.045,86.054,233099998.0
2005-11-08 22:36:00,86.075,86.1,86.046,86.077,395999996.0
2005-11-08 22:37:00,86.071,86.093,86.058,86.088,207000001.0
2005-11-08 22:38:00,86.091,86.091,86.037,86.051,181699998.0
2005-11-08 22:39:00,86.073,86.1,86.046,86.1,355100003.0
2005-11-08 22:40:00,86.053,86.092,86.041,86.051,230199996.0
2005-11-08 22:41:00,86.062,86.122,86.058,86.099,290500004.0
2005-11-08 22:42:00,86.073,86.119,86.058,86.058,228099996.0
2005-11-08 22:43:00,86.105,86.115,86.072,86.09,264700001.0
2005-11-08 22:44:00,86.065,86.088,86.056,86.082,419499998.0
2005-11-08 22:45:00,86.083,86.099,86.045,86.074,363000001.0
2005-11-08 22:46:00,86.057,86.085,86.024,86.051,257699998.0
2005-11-08 22:47:00,86.049,86.09,86.049,86.085,246000000.0
2005-11-08 22:48:00,86.064,86.087,86.04,86.067,270900000.0
2005-11-08 22:49:00,86.042,86.098,86.042,86.067,205700000.0
2005-11-08 22:50:00,86.088,86.105,86.056,86.085,154500003.0
2005-11-08 22:51:00,86.098,86.123,86.076,86.088,310400003.0
2005-11-08 22:52:00,86.068,86.136,86.063,86.103,270999997.0
2005-11-08 22:53:00,86.106,86.124,86.057,86.106,578000000.0
2005-11-08 22:54:00,86.089,86.119,86.052,86.052,213100002.0
2005-11-08 22:55:00,86.082,86.082,86.046,86.049,110299998.0
2005-11-08 22:56:00,86.075,86.102,86.063,86.081,191899998.0
2005-11-08 22:57:00,86.102,86.103,86.048,86.081,363899995.0
2005-11-08 22:58:00,86.082,86.118,86.048,86.089,270500000.0
2005-11-08 22:59:00,86.098,86.111,86.009,86.074,599800002.0
2005-11-08 23:00:00,86.101,86.116,86.066,86.079,210999999.0
2005-11-08 23:01:00,86.059,86.096,86.021,86.083,198400001.0
2005-11-08 23:02:00,86.085,86.094,86.043,86.059,236399996.0
2005-11-08 23:03:00,86.073,86.074,86.044,86.044,143600000.0
2005-11-08 23:04:00,86.062,86.1,86.059,86.087,262600001.0
2005-11-08 23:05:00,86.058,86.093,86.058,86.093,177599999.0
2005-11-08 23:06:00,86.075,86.104,86.055,86.086,199599999.0
2005-11-08 23:07:00,86.093,86.094,86.06,86.066,212999999.0
2005-11-08 23:08:00,86.04,86.07,86.04,86.07,105000001.0
2005-11-08 23:09:00,86.081,86.098,86.04,86.057,192000001.0
2005-11-08 23:10:00,86.073,86.09,86.055,86.075,227700002.0
2005-11-08 23:11:00,86.087,86.099,86.055,86.074,156600000.0
2005-11-08 23:12:00,86.052,86.095,86.05,86.069,148800000.0
2005-11-08 23:13:00,86.091,86.103,86.064,86.064,217700003.0
2005-11-08 23:14:00,86.08,86.11,86.066,86.079,239599999.0
2005-11-08 23:15:00,86.081,86.095,86.058,86.058,210999999.0
2005-11-08 23:16:00,86.095,86.102,86.055,86.076,249600001.0
2005-11-08 23:17:00,86.085,86.115,86.072,86.104,249499996.0
2005-11-08 23:18:00,86.087,86.13,86.087,86.113,267000000.0
2005-11-08 23:19:00,86.122,86.122,86.076,86.076,148899999.0
2005-11-08 23:20:00,86.106,86.119,86.077,86.086,318899999.0
2005-11-08 23:21:00,86.117,86.125,86.091,86.107,169499996.0
2005-11-08 23:22:00,86.087,86.119,86.072,86.092,125100000.0
2005-11-08 23:23:00,86.109,86.113,86.073,86.073,252399998.0
2005-11-08 23:24:00,86.094,86.117,86.085,86.102,151099999.0
2005-11-08 23:25:00,86.082,86.114,86.08,86.103,234600003.0
2005-11-08 23:26:00,86.088,86.1,86.059,86.069,317700003.0
2005-11-08 23:27:00,86.082,86.104,86.069,86.074,115100000.0
2005-11-08 23:28:00,86.084,86.108,86.066,86.097,253299998.0
2005-11-08 23:29:00,86.077,86.114,86.074,86.097,126000000.0
2005-11-08 23:30:00,86.074,86.097,86.059,86.078,172899998.0
2005-11-08 23:31:00,86.099,86.112,86.07,86.07,197400002.0
2005-11-08 23:32:00,86.053,86.097,86.044,86.08,246500000.0
2005-11-08 23:33:00,86.086,86.103,86.077,86.1,116700000.0
2005-11-08 23:34:00,86.07,86.103,86.057,86.073,272199997.0
2005-11-08 23:35:00,86.054,86.079,86.051,86.077,195900000.0
2005-11-08 23:36:00,86.066,86.097,86.047,86.065,250800001.0
2005-11-08 23:37:00,86.077,86.111,86.068,86.111,187300002.0
2005-11-08 23:38:00,86.084,86.089,86.051,86.064,217299996.0
2005-11-08 23:39:00,86.08,86.103,86.015,86.078,185999999.0
2005-11-08 23:40:00,86.092,86.11,86.076,86.095,280500000.0
2005-11-08 23:41:00,86.109,86.116,86.083,86.086,255299998.0
2005-11-08 23:42:00,86.107,86.116,86.075,86.075,283399999.0
2005-11-08 23:43:00,86.063,86.118,86.053,86.093,172299998.0
2005-11-08 23:44:00,86.075,86.1,86.062,86.08,141899999.0
2005-11-08 23:45:00,86.095,86.124,86.081,86.081,296400001.0
2005-11-08 23:46:00,86.079,86.118,86.074,86.095,220800002.0
2005-11-08 23:47:00,86.087,86.106,86.081,86.086,221399998.0
2005-11-08 23:48:00,86.091,86.103,86.072,86.098,168399998.0
2005-11-08 23:49:00,86.074,86.11,86.074,86.103,200399998.0
2005-11-08 23:50:00,86.057,86.09,86.057,86.072,209999997.0
2005-11-08 23:51:00,86.08,86.113,86.058,86.082,197000001.0
2005-11-08 23:52:00,86.097,86.11,86.079,86.105,229699999.0
2005-11-08 23:53:00,86.091,86.121,86.077,86.121,207600002.0
2005-11-08 23:54:00,86.111,86.137,86.087,86.135,203000003.0
2005-11-08 23:55:00,86.12,86.141,86.1,86.112,239600000.0
2005-11-08 23:56:00,86.113,86.115,86.083,86.102,148100000.0
2005-11-08 23:57:00,86.113,86.121,86.099,86.104,166299997.0
2005-11-08 23:58:00,86.1,86.126,86.099,86.114,170200000.0
2005-11-08 23:59:00,86.121,86.134,86.097,86.097,220100000.0
2005-11-09 00:00:00,86.111,86.131,86.093,86.12,215900001.0
2005-11-09 00:01:00,86.105,86.126,86.084,86.111,270000001.0
2005-11-09 00:02:00,86.108,86.138,86.068,86.091,160699999.0
2005-11-09 00:03:00,86.11,86.119,86.083,86.1,201199997.0
2005-11-09 00:04:00,86.105,86.142,86.089,86.115,214800000.0
2005-11-09 00:05:00,86.145,86.172,86.131,86.145,201200001.0
2005-11-09 00:06:00,86.156,86.174,86.134,86.158,145700000.0
2005-11-09 00:07:00,86.134,86.172,86.12,86.153,205800000.0
2005-11-09 00:08:00,86.148,86.18,86.136,86.149,175300003.0
2005-11-09 00:09:00,86.143,86.168,86.127,86.148,170600000.0
2005-11-09 00:10:00,86.121,86.177,86.121,86.16,307899997.0
2005-11-09 00:11:00,86.135,86.17,86.121,86.134,231700001.0
2005-11-09 00:12:00,86.16,86.178,86.127,86.135,298700000.0
2005-11-09 00:13:00,86.16,86.192,86.151,86.162,314099998.0
2005-11-09 00:14:00,86.177,86.18,86.141,86.146,324400000.0
2005-11-09 00:15:00,86.162,86.174,86.114,86.142,170400000.0
2005-11-09 00:16:00,86.124,86.143,86.114,86.14,211099999.0
2005-11-09 00:17:00,86.134,86.153,86.126,86.126,101800000.0
2005-11-09 00:18:00,86.116,86.152,86.112,86.126,220800001.0
2005-11-09 00:19:00,86.112,86.144,86.098,86.108,209099997.0
2005-11-09 00:20:00,86.101,86.142,86.088,86.106,286900000.0
2005-11-09 00:21:00,86.122,86.146,86.109,86.115,209700000.0
2005-11-09 00:22:00,86.09,86.143,86.09,86.109,134899999.0
2005-11-09 00:23:00,86.101,86.138,86.091,86.108,229300003.0
2005-11-09 00:24:00,86.112,86.12,86.083,86.083,275799999.0
2005-11-09 00:25:00,86.082,86.126,86.082,86.126,147400000.0
2005-11-09 00:26:00,86.111,86.141,86.089,86.096,249000001.0
2005-11-09 00:27:00,86.083,86.127,86.083,86.116,253100002.0
2005-11-09 00:28:00,86.099,86.118,86.071,86.071,331500004.0
2005-11-09 00:29:00,86.077,86.11,86.071,86.1,183500001.0
2005-11-09 00:30:00,86.109,86.113,86.077,86.077,196399998.0
2005-11-09 00:31:00,86.138,86.14,86.088,86.088,207500001.0
2005-11-09 00:32:00,86.076,86.107,86.075,86.102,166899998.0
2005-11-09 00:33:00,86.095,86.137,86.088,86.115,268799998.0
2005-11-09 00:34:00,86.099,86.102,86.079,86.079,191500000.0
2005-11-09 00:35:00,86.063,86.103,86.061,86.075,236100002.0
2005-11-09 00:36:00,86.072,86.086,86.053,86.085,262599997.0
2005-11-09 00:37:00,86.078,86.081,86.045,86.045,285599998.0
2005-11-09 00:38:00,86.051,86.084,86.038,86.057,225300002.0
2005-11-09 00:39:00,86.059,86.09,86.053,86.081,205599998.0
2005-11-09 00:40:00,86.072,86.107,86.061,86.077,195300000.0
2005-11-09 00:41:00,86.111,86.121,86.081,86.085,198400000.0
2005-11-09 00:42:00,86.049,86.105,86.049,86.085,162800001.0
2005-11-09 00:43:00,86.078,86.119,86.077,86.099,277799997.0
2005-11-09 00:44:00,86.091,86.119,86.076,86.093,193700002.0
2005-11-09 00:45:00,86.091,86.11,86.079,86.079,118800002.0
2005-11-09 00:46:00,86.096,86.121,86.094,86.095,98800001.0
2005-11-09 00:47:00,86.112,86.128,86.088,86.094,148599998.0
2005-11-09 00:48:00,86.109,86.124,86.079,86.094,195399996.0
2005-11-09 00:49:00,86.093,86.113,86.086,86.093,231000001.0
2005-11-09 00:50:00,86.118,86.128,86.076,86.086,111900000.0
2005-11-09 00:51:00,86.094,86.106,86.068,86.094,200800002.0
2005-11-09 00:52:00,86.073,86.117,86.069,86.086,255000001.0
2005-11-09 00:53:00,86.081,86.106,86.077,86.095,149499999.0
2005-11-09 00:54:00,86.065,86.114,86.065,86.083,218300000.0
2005-11-09 00:55:00,86.094,86.126,86.052,86.052,285400001.0
2005-11-09 00:56:00,86.069,86.093,86.039,86.044,121500002.0
2005-11-09 00:57:00,86.042,86.086,86.041,86.085,110900000.0
2005-11-09 00:58:00,86.039,86.039,86.012,86.015,119999998.0
2005-11-09 00:59:00,86.03,86.074,86.02,86.07,120300002.0
2005-11-09 01:00:00,86.033,86.074,86.023,86.041,329899999.0
2005-11-09 01:01:00,86.056,86.076,86.043,86.055,195500000.0
2005-11-09 01:02:00,86.048,86.084,86.047,86.07,171299999.0
2005-11-09 01:03:00,86.071,86.089,86.05,86.065,233199999.0
2005-11-09 01:04:00,86.082,86.104,86.076,86.102,130800000.0
2005-11-09 01:05:00,86.07,86.112,86.065,86.093,169700002.0
2005-11-09 01:06:00,86.098,86.13,86.075,86.13,161600001.0
2005-11-09 01:07:00,86.125,86.125,86.074,86.085,79400000.0
2005-11-09 01:08:00,86.117,86.117,86.071,86.086,351200003.0
2005-11-09 01:09:00,86.109,86.114,86.092,86.11,185000000.0
2005-11-09 01:10:00,86.051,86.133,86.05,86.132,144499999.0
2005-11-09 01:11:00,86.107,86.134,86.088,86.09,122600000.0
2005-11-09 01:12:00,86.103,86.133,86.087,86.11,205900001.0
2005-11-09 01:13:00,86.104,86.131,86.099,86.109,183399998.0
2005-11-09 01:14:00,86.079,86.116,86.079,86.111,240600000.0
2005-11-09 01:15:00,86.114,86.12,86.094,86.12,238900003.0
2005-11-09 01:16:00,86.112,86.124,86.083,86.083,171100001.0
2005-11-09 01:17:00,86.112,86.117,86.091,86.093,279399999.0
2005-11-09 01:18:00,86.074,86.121,86.074,86.091,250499997.0
2005-11-09 01:19:00,86.117,86.131,86.093,86.121,221800000.0
2005-11-09 01:20:00,86.128,86.137,86.101,86.101,228299999.0
2005-11-09 01:21:00,86.13,86.13,86.101,86.106,178600002.0
2005-11-09 01:22:00,86.108,86.126,86.087,86.093,267800000.0
2005-11-09 01:23:00,86.129,86.141,86.102,86.105,166399999.0
2005-11-09 01:24:00,86.114,86.115,86.079,86.079,169200000.0
2005-11-09 01:25:00,86.102,86.113,86.086,86.09,270100000.0
2005-11-09 01:26:00,86.113,86.12,86.078,86.093,219000002.0
2005-11-09 01:27:00,86.103,86.122,86.091,86.098,172800003.0
2005-11-09 01:28:00,86.107,86.131,86.081,86.092,216000000.0
2005-11-09 01:29:00,86.119,86.119,86.086,86.09,209499998.0
2005-11-09 01:30:00,86.082,86.125,86.07,86.1,300799997.0
2005-11-09 01:31:00,86.121,86.157,86.114,86.135,327699998.0
2005-11-09 01:32:00,86.107,86.151,86.107,86.128,304799993.0
2005-11-09 01:33:00,86.145,86.145,86.105,86.115,232499997.0
2005-11-09 01:34:00,86.089,86.12,86.066,86.094,149399999.0
2005-11-09 01:35:00,86.116,86.142,86.103,86.118,178099998.0
2005-11-09 01:36:00,86.137,86.141,86.111,86.112,152599999.0
2005-11-09 01:37:00,86.134,86.138,86.108,86.121,205900000.0
2005-11-09 01:38:00,86.108,86.128,86.101,86.117,149399999.0
2005-11-09 01:39:00,86.107,86.124,86.096,86.11,131899998.0
2005-11-09 01:40:00,86.108,86.121,86.088,86.091,362800000.0
2005-11-09 01:41:00,86.089,86.116,86.076,86.085,196500003.0
2005-11-09 01:42:00,86.094,86.102,86.072,86.072,168199999.0
2005-11-09 01:43:00,86.081,86.111,86.081,86.11,211799999.0
2005-11-09 01:44:00,86.083,86.106,86.079,86.096,200900001.0
2005-11-09 01:45:00,86.092,86.107,86.076,86.076,239800002.0
2005-11-09 01:46:00,86.102,86.111,86.071,86.072,168999999.0
2005-11-09 01:47:00,86.085,86.121,86.07,86.102,206500001.0
2005-11-09 01:48:00,86.093,86.124,86.093,86.115,179100000.0
2005-11-09 01:49:00,86.129,86.141,86.113,86.113,216700001.0
2005-11-09 01:50:00,86.123,86.131,86.102,86.12,170200001.0
2005-11-09 01:51:00,86.103,86.12,86.084,86.118,172199999.0
2005-11-09 01:52:00,86.087,86.138,86.087,86.108,240099998.0
2005-11-09 01:53:00,86.107,86.13,86.105,86.128,183000000.0
2005-11-09 01:54:00,86.119,86.119,86.081,86.081,185000002.0
2005-11-09 01:55:00,86.106,86.151,86.106,86.151,116399997.0
2005-11-09 01:56:00,86.113,86.138,86.091,86.102,96999999.0
2005-11-09 01:57:00,86.096,86.108,86.08,86.089,112100000.0
2005-11-09 01:58:00,86.096,86.105,86.072,86.102,349799999.0
2005-11-09 01:59:00,86.084,86.113,86.084,86.105,369600001.0
2005-11-09 02:00:00,86.116,86.126,86.098,86.117,185800001.0
2005-11-09 02:01:00,86.122,86.122,86.076,86.077,219399999.0
2005-11-09 02:02:00,86.084,86.091,86.051,86.051,126499999.0
2005-11-09 02:03:00,86.074,86.102,86.074,86.091,256400003.0
2005-11-09 02:04:00,86.093,86.103,86.072,86.091,336300004.0
2005-11-09 02:05:00,86.089,86.092,86.065,86.068,116600000.0
2005-11-09 02:06:00,86.086,86.103,86.071,86.076,272000006.0
2005-11-09 02:07:00,86.091,86.107,86.063,86.081,247899998.0
2005-11-09 02:08:00,86.07,86.09,86.067,86.084,212399998.0
2005-11-09 02:09:00,86.055,86.087,86.053,86.078,125099998.0
2005-11-09 02:10:00,86.063,86.076,86.049,86.059,168900002.0
2005-11-09 02:11:00,86.051,86.083,86.042,86.068,182899998.0
2005-11-09 02:12:00,86.068,86.076,86.049,86.051,177500002.0
2005-11-09 02:13:00,86.048,86.069,86.048,86.064,114000000.0
2005-11-09 02:14:00,86.056,86.056,86.024,86.034,190299998.0
2005-11-09 02:15:00,86.046,86.072,86.029,86.045,276600001.0
2005-11-09 02:16:00,86.055,86.081,86.053,86.079,166100001.0
2005-11-09 02:17:00,86.088,86.088,86.042,86.047,149400000.0
2005-11-09 02:18:00,86.056,86.095,86.056,86.095,204599997.0
2005-11-09 02:19:00,86.073,86.095,86.054,86.072,245700003.0
2005-11-09 02:20:00,86.069,86.088,86.06,86.06,186899999.0
2005-11-09 02:21:00,86.074,86.086,86.048,86.064,164799998.0
2005-11-09 02:22:00,86.073,86.074,86.054,86.058,167400001.0
2005-11-09 02:23:00,86.083,86.084,86.041,86.042,207600001.0
2005-11-09 02:24:00,86.01,86.066,86.01,86.06,196199999.0
2005-11-09 02:25:00,86.069,86.089,86.051,86.071,206199997.0
2005-11-09 02:26:00,86.065,86.084,86.059,86.063,159499995.0
2005-11-09 02:27:00,86.077,86.09,86.064,86.082,239399999.0
2005-11-09 02:28:00,86.085,86.098,86.074,86.092,226599997.0
2005-11-09 02:29:00,86.072,86.089,86.057,86.059,164199996.0
2005-11-09 02:30:00,86.092,86.108,86.077,86.104,166300000.0
2005-11-09 02:31:00,86.088,86.11,86.078,86.095,211999998.0
2005-11-09 02:32:00,86.068,86.098,86.06,86.098,200800000.0
2005-11-09 02:33:00,86.077,86.108,86.07,86.097,153699997.0
2005-11-09 02:34:00,86.061,86.086,86.045,86.06,145100000.0
2005-11-09 02:35:00,86.08,86.08,86.043,86.043,253700001.0
2005-11-09 02:36:00,86.061,86.07,86.047,86.057,147500002.0
2005-11-09 02:37:00,86.059,86.064,86.033,86.033,215099999.0
2005-11-09 02:38:00,86.028,86.063,86.028,86.052,173000001.0
2005-11-09 02:39:00,86.035,86.051,86.002,86.026,189700000.0
2005-11-09 02:40:00,86.025,86.053,86.019,86.053,124200000.0
2005-11-09 02:41:00,86.035,86.053,86.01,86.045,139099999.0
2005-11-09 02:42:00,86.033,86.053,86.022,86.04,152600003.0
2005-11-09 02:43:00,86.047,86.055,86.008,86.035,255200000.0
2005-11-09 02:44:00,86.05,86.055,86.02,86.034,153799999.0
2005-11-09 02:45:00,86.042,86.064,86.029,86.032,218300000.0
2005-11-09 02:46:00,86.055,86.075,86.043,86.066,170900000.0
2005-11-09 02:47:00,86.061,86.068,86.038,86.047,285600000.0
2005-11-09 02:48:00,86.06,86.091,86.045,86.075,184100000.0
2005-11-09 02:49:00,86.085,86.087,86.055,86.067,132300000.0
2005-11-09 02:50:00,86.067,86.102,86.056,86.101,274200000.0
2005-11-09 02:51:00,86.098,86.116,86.077,86.096,180999997.0
2005-11-09 02:52:00,86.116,86.116,86.082,86.082,119699999.0
2005-11-09 02:53:00,86.086,86.11,86.072,86.09,243899997.0
2005-11-09 02:54:00,86.101,86.12,86.085,86.099,171999999.0
2005-11-09 02:55:00,86.12,86.147,86.114,86.131,289199992.0
2005-11-09 02:56:00,86.125,86.129,86.099,86.111,237900001.0
2005-11-09 02:57:00,86.122,86.134,86.092,86.123,256000000.0
2005-11-09 02:58:00,86.12,86.142,86.103,86.142,208799998.0
2005-11-09 02:59:00,86.138,86.141,86.119,86.12,140999998.0
2005-11-09 03:00:00,86.112,86.125,86.096,86.112,155699999.0
2005-11-09 03:01:00,86.105,86.127,86.095,86.109,144600001.0
2005-11-09 03:02:00,86.088,86.108,86.078,86.091,65600000.0
2005-11-09 03:03:00,86.065,86.08,86.057,86.068,183500001.0
2005-11-09 03:04:00,86.048,86.074,86.032,86.049,244499998.0
2005-11-09 03:05:00,86.06,86.06,86.032,86.037,172000000.0
2005-11-09 03:06:00,86.052,86.064,86.035,86.035,210400002.0
2005-11-09 03:07:00,86.033,86.052,85.994,86.035,195800002.0
2005-11-09 03:08:00,86.052,86.052,86.019,86.036,235099997.0
2005-11-09 03:09:00,86.014,86.044,86.012,86.025,153299998.0
2005-11-09 03:10:00,86.042,86.065,86.032,86.039,176399999.0
2005-11-09 03:11:00,86.045,86.053,86.028,86.034,115900001.0
2005-11-09 03:12:00,86.028,86.043,85.994,86.033,312299998.0
2005-11-09 03:13:00,86.013,86.03,85.987,86.023,250199995.0
2005-11-09 03:14:00,86.024,86.035,85.966,85.979,199000000.0
2005-11-09 03:15:00,85.979,86.046,85.979,86.046,246000001.0
2005-11-09 03:16:00,86.036,86.075,86.036,86.066,260099998.0
2005-11-09 03:17:00,86.053,86.058,86.023,86.023,220199996.0
2005-11-09 03:18:00,86.055,86.061,86.035,86.036,224100000.0
2005-11-09 03:19:00,86.052,86.062,86.016,86.016,133000000.0
2005-11-09 03:20:00,86.032,86.048,86.018,86.02,240800001.0
2005-11-09 03:21:00,86.034,86.048,86.018,86.035,158999997.0
2005-11-09 03:22:00,86.03,86.04,86.01,86.025,142800001.0
2005-11-09 03:23:00,86.015,86.035,86.005,86.035,195199998.0
2005-11-09 03:24:00,86.022,86.055,86.019,86.035,269099999.0
2005-11-09 03:25:00,86.04,86.041,86.003,86.003,159300001.0
2005-11-09 03:26:00,86.002,86.039,85.99,86.005,332299998.0
2005-11-09 03:27:00,85.986,86.013,85.975,86.013,87199998.0
2005-11-09 03:28:00,85.976,86.004,85.964,85.982,152499996.0
2005-11-09 03:29:00,85.997,86.002,85.972,85.976,292099998.0
2005-11-09 03:30:00,85.987,86.001,85.964,85.979,282800004.0
2005-11-09 03:31:00,85.96,85.994,85.955,85.994,210500000.0
2005-11-09 03:32:00,85.975,86.003,85.967,85.988,214000002.0
2005-11-09 03:33:00,85.973,86.0,85.954,85.973,383200001.0
2005-11-09 03:34:00,86.0,86.015,85.938,85.954,165600000.0
2005-11-09 03:35:00,85.973,85.991,85.942,85.973,183300000.0
2005-11-09 03:36:00,85.967,85.993,85.954,85.978,211400000.0
2005-11-09 03:37:00,85.998,86.0,85.971,85.987,155099998.0
2005-11-09 03:38:00,85.984,85.984,85.955,85.967,171899996.0
2005-11-09 03:39:00,85.942,85.991,85.942,85.963,202200000.0
2005-11-09 03:40:00,85.965,85.991,85.951,85.972,327399999.0
2005-11-09 03:41:00,85.967,85.983,85.966,85.983,260200000.0
2005-11-09 03:42:00,85.989,85.994,85.961,85.961,83899999.0
2005-11-09 03:43:00,85.941,85.973,85.92,85.947,292299997.0
2005-11-09 03:44:00,85.966,85.992,85.955,85.971,246299999.0
2005-11-09 03:45:00,85.974,85.979,85.943,85.947,166199999.0
2005-11-09 03:46:00,85.921,85.976,85.921,85.946,271399998.0
2005-11-09 03:47:00,85.965,85.965,85.933,85.933,149700000.0
2005-11-09 03:48:00,85.933,85.968,85.932,85.942,171199996.0
2005-11-09 03:49:00,85.945,85.966,85.926,85.951,134999998.0
2005-11-09 03:50:00,85.92,85.974,85.92,85.974,125899999.0
2005-11-09 03:51:00,85.963,85.981,85.925,85.963,125700000.0
2005-11-09 03:52:00,85.93,85.991,85.93,85.985,235000000.0
2005-11-09 03:53:00,85.942,85.994,85.942,85.972,200600000.0
2005-11-09 03:54:00,85.952,85.98,85.949,85.978,191900000.0
2005-11-09 03:55:00,85.952,85.99,85.952,85.99,98100002.0
2005-11-09 03:56:00,85.96,85.969,85.925,85.949,305300001.0
2005-11-09 03:57:00,85.965,85.975,85.944,85.947,269499999.0
2005-11-09 03:58:00,85.951,85.972,85.94,85.942,166099998.0
2005-11-09 03:59:00,85.947,85.95,85.918,85.926,121000000.0
2005-11-09 04:00:00,85.941,85.953,85.907,85.933,321499999.0
2005-11-09 04:01:00,85.948,85.961,85.906,85.906,158800000.0
2005-11-09 04:02:00,85.908,85.956,85.9,85.928,118900000.0
2005-11-09 04:03:00,85.952,85.97,85.937,85.938,386000002.0
2005-11-09 04:04:00,85.954,85.973,85.945,85.952,194300001.0
2005-11-09 04:05:00,85.97,85.988,85.951,85.956,179000000.0
2005-11-09 04:06:00,85.946,85.966,85.917,85.917,282200000.0
2005-11-09 04:07:00,85.95,85.975,85.926,85.926,142300001.0
2005-11-09 04:08:00,85.958,85.967,85.934,85.934,228500002.0
2005-11-09 04:09:00,85.959,85.964,85.927,85.949,159400001.0
2005-11-09 04:10:00,85.966,85.99,85.966,85.988,76499998.0
2005-11-09 04:11:00,85.951,85.98,85.95,85.969,319599997.0
2005-11-09 04:12:00,85.952,85.986,85.941,85.986,169299999.0
2005-11-09 04:13:00,85.985,85.994,85.957,85.974,252400000.0
2005-11-09 04:14:00,85.983,86.002,85.977,85.985,141700001.0
2005-11-09 04:15:00,86.003,86.016,85.987,85.992,218199996.0
2005-11-09 04:16:00,85.99,86.009,85.979,85.994,281199998.0
2005-11-09 04:17:00,85.996,86.005,85.968,85.97,175099997.0
2005-11-09 04:18:00,85.988,85.988,85.946,85.95,125900001.0
2005-11-09 04:19:00,85.961,85.992,85.961,85.975,212300000.0
2005-11-09 04:20:00,85.971,85.99,85.955,85.99,138900000.0
2005-11-09 04:21:00,85.99,86.004,85.96,85.962,184100000.0
2005-11-09 04:22:00,85.957,85.985,85.949,85.959,108399998.0
2005-11-09 04:23:00,85.972,85.994,85.968,85.976,212399998.0
2005-11-09 04:24:00,85.948,85.993,85.948,85.993,129099999.0
2005-11-09 04:25:00,85.968,85.988,85.954,85.96,195199996.0
2005-11-09 04:26:00,85.971,85.997,85.961,85.972,188299998.0
2005-11-09 04:27:00,85.987,86.005,85.962,85.97,158699997.0
2005-11-09 04:28:00,86.006,86.009,85.987,85.998,108199999.0
2005-11-09 04:29:00,85.999,86.021,85.984,85.984,194099996.0
2005-11-09 04:30:00,85.97,86.014,85.954,85.988,269899996.0
2005-11-09 04:31:00,86.005,86.005,85.965,85.985,184700000.0
2005-11-09 04:32:00,86.02,86.027,85.979,86.002,219100000.0
2005-11-09 04:33:00,85.988,86.028,85.982,86.025,330600003.0
2005-11-09 04:34:00,86.008,86.031,85.998,86.017,167500000.0
2005-11-09 04:35:00,86.032,86.049,86.003,86.003,124999998.0
2005-11-09 04:36:00,85.998,86.018,85.976,86.008,189399996.0
2005-11-09 04:37:00,85.982,86.037,85.982,86.036,105999999.0
2005-11-09 04:38:00,86.017,86.027,86.004,86.023,171800002.0
2005-11-09 04:39:00,86.007,86.031,86.0,86.018,224899998.0
2005-11-09 04:40:00,86.011,86.046,86.011,86.032,232700001.0
2005-11-09 04:41:00,86.032,86.056,86.011,86.024,225899996.0
2005-11-09 04:42:00,86.034,86.056,86.016,86.038,315600001.0
2005-11-09 04:43:00,86.026,86.059,86.019,86.037,211100000.0
2005-11-09 04:44:00,86.029,86.052,86.015,86.052,228599998.0
2005-11-09 04:45:00,86.057,86.077,86.042,86.064,165300003.0
2005-11-09 04:46:00,86.067,86.067,86.036,86.047,116800002.0
2005-11-09 04:47:00,86.048,86.06,86.026,86.045,194499997.0
2005-11-09 04:48:00,86.051,86.07,86.046,86.06,214400002.0
2005-11-09 04:49:00,86.052,86.059,86.028,86.032,237300000.0
2005-11-09 04:50:00,86.034,86.058,86.02,86.037,230499996.0
2005-11-09 04:51:00,86.049,86.072,86.025,86.04,249500000.0
2005-11-09 04:52:00,86.039,86.067,86.025,86.035,183899996.0
2005-11-09 04:53:00,86.026,86.055,86.016,86.035,199999999.0
2005-11-09 04:54:00,86.014,86.045,85.991,86.045,235700000.0
2005-11-09 04:55:00,86.028,86.034,86.009,86.01,169999999.0
2005-11-09 04:56:00,86.037,86.042,86.012,86.017,164200001.0
2005-11-09 04:57:00,86.019,86.04,85.988,86.002,107200000.0
2005-11-09 04:58:00,86.029,86.052,86.013,86.041,221100004.0
2005-11-09 04:59:00,86.047,86.054,86.019,86.025,242600000.0
2005-11-09 05:00:00,86.054,86.054,86.028,86.039,163700001.0
2005-11-09 05:01:00,86.027,86.043,86.01,86.012,156799999.0
2005-11-09 05:02:00,86.035,86.051,86.027,86.051,205899996.0
2005-11-09 05:03:00,86.021,86.043,86.009,86.04,104499999.0
2005-11-09 05:04:00,86.015,86.053,86.006,86.053,253699998.0
2005-11-09 05:05:00,86.016,86.035,85.984,86.003,211200001.0
2005-11-09 05:06:00,86.021,86.046,86.016,86.037,196799998.0
2005-11-09 05:07:00,86.04,86.044,86.0,86.0,154499999.0
2005-11-09 05:08:00,86.018,86.035,86.002,86.007,181100000.0
2005-11-09 05:09:00,86.005,86.028,86.001,86.008,223999997.0
2005-11-09 05:10:00,85.986,86.005,85.968,85.982,202599997.0
2005-11-09 05:11:00,85.966,85.998,85.95,85.978,332099999.0
2005-11-09 05:12:00,85.954,85.993,85.947,85.964,164700000.0
2005-11-09 05:13:00,85.99,85.995,85.947,85.95,156200001.0
2005-11-09 05:14:00,85.968,85.982,85.953,85.962,165799998.0
2005-11-09 05:15:00,85.959,85.995,85.949,85.992,226100003.0
2005-11-09 05:16:00,85.958,85.981,85.934,85.967,290300000.0
2005-11-09 05:17:00,85.962,85.996,85.944,85.982,308500000.0
2005-11-09 05:18:00,85.999,85.999,85.951,85.961,75499999.0
2005-11-09 05:19:00,85.948,85.982,85.937,85.977,161299998.0
2005-11-09 05:20:00,85.989,86.015,85.984,86.0,85600000.0
2005-11-09 05:21:00,86.002,86.012,85.983,86.009,233699996.0
2005-11-09 05:22:00,85.979,86.006,85.936,85.978,373000001.0
2005-11-09 05:23:00,85.989,86.005,85.974,85.976,178100005.0
2005-11-09 05:24:00,86.0,86.004,85.983,85.988,220899996.0
2005-11-09 05:25:00,85.967,86.012,85.967,86.005,134600001.0
2005-11-09 05:26:00,86.008,86.008,85.98,85.985,133900002.0
2005-11-09 05:27:00,85.996,86.018,85.971,85.984,282900001.0
2005-11-09 05:28:00,86.01,86.01,85.97,85.99,177199999.0
2005-11-09 05:29:00,85.994,85.994,85.948,85.95,293699998.0
2005-11-09 05:30:00,85.987,86.026,85.98,86.001,117800000.0
2005-11-09 05:31:00,85.992,86.031,85.983,86.003,233300001.0
2005-11-09 05:32:00,86.021,86.024,86.001,86.005,132899999.0
2005-11-09 05:33:00,86.032,86.043,86.017,86.023,181200001.0
2005-11-09 05:34:00,86.017,86.042,86.006,86.026,103800000.0
2005-11-09 05:35:00,86.01,86.027,85.997,86.022,259200001.0
2005-11-09 05:36:00,85.995,86.007,85.97,85.97,225399996.0
2005-11-09 05:37:00,85.979,86.006,85.959,85.982,191800001.0
2005-11-09 05:38:00,85.993,86.016,85.979,86.009,349499998.0
2005-11-09 05:39:00,86.014,86.02,85.998,86.001,87200000.0
2005-11-09 05:40:00,85.999,86.027,85.997,86.016,154599998.0
2005-11-09 05:41:00,86.036,86.036,86.002,86.015,370499998.0
2005-11-09 05:42:00,86.018,86.032,85.995,86.015,74600000.0
2005-11-09 05:43:00,86.01,86.033,86.002,86.012,188400005.0
2005-11-09 05:44:00,86.011,86.049,85.99,86.019,160699997.0
2005-11-09 05:45:00,86.005,86.034,86.003,86.034,143299999.0
2005-11-09 05:46:00,86.004,86.041,86.004,86.026,149200001.0
2005-11-09 05:47:00,86.02,86.036,86.007,86.013,222800000.0
2005-11-09 05:48:00,86.027,86.039,86.011,86.02,154999998.0
2005-11-09 05:49:00,86.038,86.038,85.982,85.982,151799998.0
2005-11-09 05:50:00,85.987,86.018,85.982,86.018,205799997.0
2005-11-09 05:51:00,85.998,86.038,85.978,86.038,162700001.0
2005-11-09 05:52:00,86.036,86.036,85.979,85.997,206099999.0
2005-11-09 05:53:00,86.021,86.044,85.994,86.013,274899999.0
2005-11-09 05:54:00,85.986,86.027,85.968,85.993,243699997.0
2005-11-09 05:55:00,85.989,86.017,85.989,86.012,177999997.0
2005-11-09 05:56:00,86.02,86.027,86.002,86.007,204199998.0
2005-11-09 05:57:00,86.028,86.036,85.988,86.01,210499999.0
2005-11-09 05:58:00,85.983,86.008,85.983,86.006,223500005.0
2005-11-09 05:59:00,85.979,86.004,85.978,85.999,193100002.0
2005-11-09 06:00:00,86.005,86.018,85.966,85.966,247600003.0
2005-11-09 06:01:00,86.003,86.011,85.98,85.984,161199997.0
2005-11-09 06:02:00,85.988,86.016,85.974,86.006,152199999.0
2005-11-09 06:03:00,86.004,86.016,85.986,86.0,224499999.0
2005-11-09 06:04:00,85.984,86.005,85.971,85.985,252900001.0
2005-11-09 06:05:00,86.012,86.012,85.979,85.982,243199996.0
2005-11-09 06:06:00,85.995,86.004,85.968,85.981,156600000.0
2005-11-09 06:07:00,85.955,85.983,85.955,85.98,266200002.0
2005-11-09 06:08:00,85.985,85.996,85.964,85.996,137700002.0
2005-11-09 06:09:00,85.973,85.99,85.963,85.985,243399997.0
2005-11-09 06:10:00,85.994,86.011,85.985,85.99,181300000.0
2005-11-09 06:11:00,85.984,86.001,85.968,85.982,120200000.0
2005-11-09 06:12:00,86.005,86.018,85.98,86.003,246199999.0
2005-11-09 06:13:00,86.006,86.026,85.976,85.98,200800002.0
2005-11-09 06:14:00,85.986,86.018,85.975,85.995,226199999.0
2005-11-09 06:15:00,85.963,85.987,85.945,85.987,136300000.0
2005-11-09 06:16:00,85.965,85.99,85.959,85.99,196299996.0
2005-11-09 06:17:00,85.983,86.008,85.968,86.008,192600001.0
2005-11-09 06:18:00,86.003,86.011,85.972,85.977,274699999.0
2005-11-09 06:19:00,85.996,86.004,85.963,85.963,159900001.0
2005-11-09 06:20:00,85.981,86.011,85.977,85.985,185299998.0
2005-11-09 06:21:00,85.97,86.008,85.965,85.992,122900001.0
2005-11-09 06:22:00,85.985,86.0,85.969,85.985,289599997.0
2005-11-09 06:23:00,85.96,85.99,85.958,85.99,177099999.0
2005-11-09 06:24:00,85.995,85.998,85.959,85.995,231100001.0
2005-11-09 06:25:00,86.01,86.011,85.982,85.982,247600002.0
2005-11-09 06:26:00,85.992,86.001,85.967,85.969,280699998.0
2005-11-09 06:27:00,85.962,85.983,85.947,85.982,180599996.0
2005-11-09 06:28:00,85.987,85.998,85.981,85.998,98099998.0
2005-11-09 06:29:00,85.977,85.997,85.952,85.988,137099998.0
2005-11-09 06:30:00,85.974,86.001,85.966,85.982,135499999.0
2005-11-09 06:31:00,85.968,85.987,85.956,85.979,115899999.0
2005-11-09 06:32:00,85.974,85.997,85.966,85.993,170399996.0
2005-11-09 06:33:00,86.003,86.009,85.985,85.985,234700001.0
2005-11-09 06:34:00,85.976,86.004,85.97,85.977,215300002.0
2005-11-09 06:35:00,85.982,85.994,85.955,85.979,133799999.0
2005-11-09 06:36:00,85.966,85.988,85.952,85.953,215799999.0
2005-11-09 06:37:00,85.964,85.984,85.954,85.97,183900002.0
2005-11-09 06:38:00,85.986,86.0,85.966,85.981,176700000.0
2005-11-09 06:39:00,86.001,86.013,85.982,85.987,212100000.0
2005-11-09 06:40:00,86.017,86.019,85.987,85.995,126400000.0
2005-11-09 06:41:00,86.027,86.029,85.995,86.007,209500005.0
2005-11-09 06:42:00,86.014,86.06,86.014,86.056,223999999.0
2005-11-09 06:43:00,86.038,86.052,86.012,86.033,251399999.0
2005-11-09 06:44:00,86.009,86.042,86.009,86.029,202199997.0
2005-11-09 06:45:00,86.018,86.039,86.009,86.009,162900000.0
2005-11-09 06:46:00,86.032,86.053,86.025,86.034,152399998.0
2005-11-09 06:47:00,86.063,86.081,86.05,86.072,200099999.0
2005-11-09 06:48:00,86.056,86.105,86.056,86.088,216600002.0
2005-11-09 06:49:00,86.084,86.1,86.069,86.081,158599997.0
2005-11-09 06:50:00,86.098,86.137,86.098,86.136,154000003.0
2005-11-09 06:51:00,86.145,86.145,86.093,86.093,241900001.0
2005-11-09 06:52:00,86.115,86.116,86.078,86.082,269999999.0
2005-11-09 06:53:00,86.089,86.096,86.068,86.068,228500000.0
2005-11-09 06:54:00,86.102,86.104,86.072,86.082,198899999.0
2005-11-09 06:55:00,86.091,86.094,86.068,86.079,110099999.0
2005-11-09 06:56:00,86.081,86.097,86.061,86.083,248000000.0
2005-11-09 06:57:00,86.074,86.074,86.046,86.058,118000000.0
2005-11-09 06:58:00,86.056,86.076,86.052,86.059,168300002.0
2005-11-09 06:59:00,86.079,86.116,86.078,86.116,201000001.0
2005-11-09 07:00:00,86.107,86.115,86.084,86.102,127399999.0
2005-11-09 07:01:00,86.096,86.12,86.093,86.107,162200001.0
2005-11-09 07:02:00,86.101,86.115,86.077,86.103,225300000.0
2005-11-09 07:03:00,86.09,86.108,86.076,86.08,108900000.0
2005-11-09 07:04:00,86.06,86.108,86.06,86.108,152600000.0
2005-11-09 07:05:00,86.088,86.11,86.084,86.105,212099998.0
2005-11-09 07:06:00,86.119,86.124,86.09,86.09,150700001.0
2005-11-09 07:07:00,86.095,86.128,86.053,86.106,143599998.0
2005-11-09 07:08:00,86.133,86.158,86.119,86.143,105000001.0
2005-11-09 07:09:00,86.151,86.171,86.135,86.145,168099999.0
2005-11-09 07:10:00,86.147,86.161,86.129,86.15,135699998.0
2005-11-09 07:11:00,86.133,86.15,86.119,86.129,122099998.0
2005-11-09 07:12:00,86.13,86.143,86.109,86.118,160899999.0
2005-11-09 07:13:00,86.118,86.13,86.105,86.108,167999999.0
2005-11-09 07:14:00,86.097,86.122,86.08,86.108,275299999.0
2005-11-09 07:15:00,86.091,86.126,86.085,86.11,210499998.0
2005-11-09 07:16:00,86.035,86.119,86.035,86.115,206900000.0
2005-11-09 07:17:00,86.098,86.113,86.079,86.107,144900002.0
2005-11-09 07:18:00,86.089,86.106,86.073,86.097,139200000.0
2005-11-09 07:19:00,86.104,86.107,86.057,86.092,320999995.0
2005-11-09 07:20:00,86.107,86.115,86.089,86.089,217999997.0
2005-11-09 07:21:00,86.084,86.1,86.058,86.072,216700003.0
2005-11-09 07:22:00,86.076,86.076,86.043,86.054,87999998.0
2005-11-09 07:23:00,86.049,86.059,86.027,86.028,200000001.0
2005-11-09 07:24:00,86.057,86.057,86.018,86.038,140100001.0
2005-11-09 07:25:00,86.027,86.062,86.016,86.062,247299999.0
2005-11-09 07:26:00,86.039,86.058,86.017,86.058,315000002.0
2005-11-09 07:27:00,86.065,86.078,86.046,86.063,214300002.0
2005-11-09 07:28:00,86.053,86.071,86.03,86.06,213799998.0
2005-11-09 07:29:00,86.072,86.074,86.031,86.034,175300002.0
2005-11-09 07:30:00,86.038,86.061,86.023,86.035,105900000.0
2005-11-09 07:31:00,86.04,86.063,86.027,86.053,126600000.0
2005-11-09 07:32:00,86.074,86.092,86.058,86.059,213399999.0
2005-11-09 07:33:00,86.05,86.071,86.037,86.05,160200002.0
2005-11-09 07:34:00,86.056,86.076,86.038,86.057,160300000.0
2005-11-09 07:35:00,86.076,86.094,86.062,86.093,301400001.0
2005-11-09 07:36:00,86.096,86.096,86.06,86.072,267899997.0
2005-11-09 07:37:00,86.066,86.086,86.064,86.083,140999999.0
2005-11-09 07:38:00,86.036,86.069,86.036,86.058,106800001.0
2005-11-09 07:39:00,86.053,86.07,86.015,86.029,127400000.0
2005-11-09 07:40:00,86.03,86.058,86.025,86.058,224500003.0
2005-11-09 07:41:00,86.052,86.061,86.029,86.04,133000002.0
2005-11-09 07:42:00,86.053,86.078,86.048,86.059,115800000.0
2005-11-09 07:43:00,86.053,86.053,86.022,86.026,142200001.0
2005-11-09 07:44:00,86.029,86.059,86.024,86.051,193999999.0
2005-11-09 07:45:00,86.026,86.048,86.022,86.037,160800000.0
2005-11-09 07:46:00,86.004,86.058,86.004,86.04,157799999.0
2005-11-09 07:47:00,86.054,86.077,86.043,86.077,198199997.0
2005-11-09 07:48:00,86.058,86.073,86.033,86.065,230699996.0
2005-11-09 07:49:00,86.061,86.07,86.031,86.037,303200000.0
2005-11-09 07:50:00,86.056,86.085,86.024,86.059,181700001.0
2005-11-09 07:51:00,86.075,86.08,86.053,86.08,168999999.0
2005-11-09 07:52:00,86.078,86.093,86.047,86.093,179500001.0
2005-11-09 07:53:00,86.058,86.105,86.043,86.105,194200001.0
2005-11-09 07:54:00,86.075,86.098,86.07,86.081,177800001.0
2005-11-09 07:55:00,86.085,86.09,86.061,86.065,153200001.0
2005-11-09 07:56:00,86.089,86.102,86.071,86.085,124800000.0
2005-11-09 07:57:00,86.107,86.108,86.069,86.074,199200001.0
2005-11-09 07:58:00,86.062,86.109,86.054,86.109,165299998.0
2005-11-09 07:59:00,86.093,86.118,86.066,86.085,232000002.0
2005-11-09 08:00:00,86.096,86.127,86.078,86.099,222499999.0
2005-11-09 08:01:00,86.105,86.114,86.09,86.09,221600001.0
2005-11-09 08:02:00,86.109,86.125,86.094,86.104,132299997.0
2005-11-09 08:03:00,86.106,86.131,86.101,86.114,239799998.0
2005-11-09 08:04:00,86.094,86.118,86.082,86.099,139500000.0
2005-11-09 08:05:00,86.067,86.098,86.064,86.095,291400001.0
2005-11-09 08:06:00,86.109,86.117,86.086,86.086,191599998.0
2005-11-09 08:07:00,86.103,86.103,86.072,86.077,176900002.0
2005-11-09 08:08:00,86.087,86.11,86.087,86.11,86100001.0
2005-11-09 08:09:00,86.112,86.119,86.088,86.107,145599999.0
2005-11-09 08:10:00,86.093,86.14,86.092,86.131,86100000.0
2005-11-09 08:11:00,86.122,86.134,86.095,86.1,150099999.0
2005-11-09 08:12:00,86.126,86.137,86.106,86.124,194500000.0
2005-11-09 08:13:00,86.116,86.133,86.09,86.107,309199997.0
2005-11-09 08:14:00,86.09,86.11,86.067,86.099,263100001.0
2005-11-09 08:15:00,86.089,86.111,86.083,86.111,166000001.0
2005-11-09 08:16:00,86.079,86.109,86.072,86.109,178799999.0
2005-11-09 08:17:00,86.079,86.098,86.059,86.077,165699999.0
2005-11-09 08:18:00,86.072,86.092,86.068,86.08,165100000.0
2005-11-09 08:19:00,86.08,86.098,86.069,86.09,290699997.0
2005-11-09 08:20:00,86.076,86.097,86.05,86.075,205099999.0
2005-11-09 08:21:00,86.077,86.084,86.044,86.049,300999998.0
2005-11-09 08:22:00,86.041,86.074,86.041,86.064,228999999.0
2005-11-09 08:23:00,86.05,86.08,86.05,86.08,189499999.0
2005-11-09 08:24:00,86.071,86.095,86.051,86.079,133500000.0
2005-11-09 08:25:00,86.084,86.104,86.06,86.09,206899999.0
2005-11-09 08:26:00,86.083,86.112,86.083,86.112,255900004.0
2005-11-09 08:27:00,86.104,86.115,86.088,86.088,239499999.0
2005-11-09 08:28:00,86.119,86.139,86.104,86.122,169999997.0
2005-11-09 08:29:00,86.14,86.154,86.133,86.137,96900001.0
2005-11-09 08:30:00,86.139,86.15,86.112,86.118,214100000.0
2005-11-09 08:31:00,86.097,86.138,86.096,86.129,266299999.0
2005-11-09 08:32:00,86.122,86.134,86.096,86.096,207299996.0
2005-11-09 08:33:00,86.098,86.128,86.084,86.128,169399999.0
2005-11-09 08:34:00,86.06,86.124,86.06,86.106,152800000.0
2005-11-09 08:35:00,86.109,86.131,86.082,86.112,161000002.0
2005-11-09 08:36:00,86.103,86.13,86.097,86.117,188899999.0
2005-11-09 08:37:00,86.097,86.111,86.064,86.101,205400001.0
2005-11-09 08:38:00,86.048,86.102,86.034,86.073,172299998.0
2005-11-09 08:39:00,86.098,86.116,86.085,86.101,222500003.0
2005-11-09 08:40:00,86.107,86.108,86.064,86.064,159799999.0
2005-11-09 08:41:00,86.079,86.096,86.056,86.077,163599999.0
2005-11-09 08:42:00,86.075,86.085,86.049,86.055,156700001.0
2005-11-09 08:43:00,86.064,86.085,86.055,86.085,197099998.0
2005-11-09 08:44:00,86.082,86.106,86.077,86.104,218799997.0
2005-11-09 08:45:00,86.107,86.113,86.091,86.101,152999997.0
2005-11-09 08:46:00,86.105,86.112,86.083,86.089,180499999.0
2005-11-09 08:47:00,86.089,86.117,86.082,86.112,207300001.0
2005-11-09 08:48:00,86.121,86.121,86.094,86.094,163200000.0
2005-11-09 08:49:00,86.088,86.11,86.08,86.106,217400000.0
2005-11-09 08:50:00,86.111,86.118,86.084,86.097,107600000.0
2005-11-09 08:51:00,86.128,86.133,86.104,86.109,234999999.0
2005-11-09 08:52:00,86.098,86.126,86.093,86.126,135199999.0
2005-11-09 08:53:00,86.114,86.132,86.102,86.115,226099997.0
2005-11-09 08:54:00,86.108,86.122,86.079,86.106,87400002.0
2005-11-09 08:55:00,86.112,86.143,86.112,86.135,82000000.0
2005-11-09 08:56:00,86.13,86.153,86.129,86.153,184000000.0
2005-11-09 08:57:00,86.14,86.159,86.114,86.133,235999996.0
2005-11-09 08:58:00,86.125,86.135,86.093,86.093,184600001.0
2005-11-09 08:59:00,86.117,86.136,86.109,86.125,109800001.0
2005-11-09 09:00:00,86.102,86.137,86.102,86.132,324600000.0
2005-11-09 09:01:00,86.133,86.139,86.11,86.11,154700001.0
2005-11-09 09:02:00,86.135,86.17,86.127,86.158,166499999.0
2005-11-09 09:03:00,86.132,86.162,86.125,86.162,260699996.0
2005-11-09 09:04:00,86.153,86.181,86.144,86.163,294500001.0
2005-11-09 09:05:00,86.159,86.183,86.153,86.183,229200002.0
2005-11-09 09:06:00,86.178,86.178,86.152,86.163,206999999.0
2005-11-09 09:07:00,86.168,86.218,86.153,86.198,103600001.0
2005-11-09 09:08:00,86.218,86.218,86.163,86.163,158000000.0
2005-11-09 09:09:00,86.165,86.167,86.137,86.149,107900001.0
2005-11-09 09:10:00,86.163,86.181,86.149,86.163,107400001.0
2005-11-09 09:11:00,86.161,86.187,86.153,86.174,116999997.0
2005-11-09 09:12:00,86.165,86.187,86.159,86.164,348599995.0
2005-11-09 09:13:00,86.173,86.191,86.163,86.184,121499998.0
2005-11-09 09:14:00,86.192,86.202,86.154,86.164,227899998.0
2005-11-09 09:15:00,86.168,86.168,86.024,86.113,297799999.0
2005-11-09 09:16:00,86.15,86.171,86.143,86.165,168400000.0
2005-11-09 09:17:00,86.175,86.188,86.142,86.155,236400000.0
2005-11-09 09:18:00,86.167,86.172,86.145,86.154,199700002.0
2005-11-09 09:19:00,86.169,86.187,86.156,86.156,129899999.0
2005-11-09 09:20:00,86.167,86.181,86.153,86.181,161500000.0
2005-11-09 09:21:00,86.171,86.18,86.149,86.168,139100001.0
2005-11-09 09:22:00,86.145,86.17,86.122,86.168,162300001.0
2005-11-09 09:23:00,86.177,86.184,86.141,86.161,214500002.0
2005-11-09 09:24:00,86.175,86.191,86.147,86.165,172099999.0
2005-11-09 09:25:00,86.183,86.21,86.17,86.195,144299998.0
2005-11-09 09:26:00,86.17,86.207,86.17,86.203,270999996.0
2005-11-09 09:27:00,86.206,86.209,86.181,86.186,223200001.0
2005-11-09 09:28:00,86.192,86.207,86.152,86.19,220299998.0
2005-11-09 09:29:00,86.19,86.202,86.174,86.18,144700000.0
2005-11-09 09:30:00,86.19,86.19,86.162,86.162,188800000.0
2005-11-09 09:31:00,86.191,86.199,86.166,86.197,194099999.0
2005-11-09 09:32:00,86.209,86.217,86.189,86.191,139000000.0
2005-11-09 09:33:00,86.191,86.215,86.173,86.198,191499997.0
2005-11-09 09:34:00,86.176,86.213,86.176,86.205,82400001.0
2005-11-09 09:35:00,86.199,86.231,86.199,86.21,137700001.0
2005-11-09 09:36:00,86.199,86.214,86.188,86.196,105300001.0
2005-11-09 09:37:00,86.216,86.218,86.19,86.2,174700002.0
2005-11-09 09:38:00,86.186,86.214,86.179,86.203,197499998.0
2005-11-09 09:39:00,86.194,86.209,86.173,86.198,162799997.0
2005-11-09 09:40:00,86.193,86.22,86.175,86.199,185600001.0
2005-11-09 09:41:00,86.209,86.241,86.201,86.24,111500000.0
2005-11-09 09:42:00,86.208,86.247,86.208,86.228,133700002.0
2005-11-09 09:43:00,86.23,86.236,86.192,86.192,102500000.0
2005-11-09 09:44:00,86.22,86.227,86.184,86.204,208800004.0
2005-11-09 09:45:00,86.216,86.251,86.198,86.236,195699997.0
2005-11-09 09:46:00,86.238,86.24,86.211,86.211,275700001.0
2005-11-09 09:47:00,86.225,86.249,86.214,86.235,220000001.0
2005-11-09 09:48:00,86.22,86.249,86.22,86.244,135300001.0
2005-11-09 09:49:00,86.242,86.252,86.227,86.239,291200000.0
2005-11-09 09:50:00,86.225,86.242,86.209,86.236,307299999.0
2005-11-09 09:51:00,86.228,86.261,86.2,86.259,191399999.0
2005-11-09 09:52:00,86.232,86.25,86.219,86.231,267499998.0
2005-11-09 09:53:00,86.246,86.254,86.222,86.237,271899995.0
2005-11-09 09:54:00,86.237,86.265,86.233,86.265,279700000.0
2005-11-09 09:55:00,86.224,86.251,86.213,86.237,255500005.0
2005-11-09 09:56:00,86.244,86.261,86.234,86.248,187499997.0
2005-11-09 09:57:00,86.215,86.246,86.206,86.245,116399999.0
2005-11-09 09:58:00,86.251,86.265,86.221,86.242,196699998.0
2005-11-09 09:59:00,86.227,86.25,86.227,86.247,184600000.0
2005-11-09 10:00:00,86.245,86.263,86.216,86.216,235299995.0
2005-11-09 10:01:00,86.24,86.266,86.228,86.241,242999998.0
2005-11-09 10:02:00,86.25,86.257,86.227,86.227,107599998.0
2005-11-09 10:03:00,86.249,86.265,86.23,86.252,221400001.0
2005-11-09 10:04:00,86.257,86.259,86.231,86.242,162300000.0
2005-11-09 10:05:00,86.241,86.27,86.222,86.255,174399998.0
2005-11-09 10:06:00,86.236,86.266,86.236,86.255,190800000.0
2005-11-09 10:07:00,86.248,86.271,86.227,86.233,199700001.0
2005-11-09 10:08:00,86.244,86.263,86.236,86.252,72300000.0
2005-11-09 10:09:00,86.236,86.266,86.236,86.251,138800000.0
2005-11-09 10:10:00,86.244,86.26,86.225,86.232,231299999.0
2005-11-09 10:11:00,86.25,86.25,86.217,86.225,123600000.0
2005-11-09 10:12:00,86.221,86.24,86.203,86.213,124800003.0
2005-11-09 10:13:00,86.194,86.223,86.191,86.206,80200000.0
2005-11-09 10:14:00,86.191,86.207,86.176,86.204,151200000.0
2005-11-09 10:15:00,86.194,86.217,86.193,86.202,135899999.0
2005-11-09 10:16:00,86.171,86.2,86.171,86.195,152699999.0
2005-11-09 10:17:00,86.17,86.206,86.17,86.198,207499998.0
2005-11-09 10:18:00,86.161,86.183,86.144,86.156,174200000.0
2005-11-09 10:19:00,86.158,86.191,86.147,86.166,203900000.0
2005-11-09 10:20:00,86.195,86.195,86.155,86.19,230500002.0
2005-11-09 10:21:00,86.133,86.192,86.128,86.192,110000000.0
2005-11-09 10:22:00,86.154,86.186,86.152,86.183,305099999.0
2005-11-09 10:23:00,86.178,86.184,86.152,86.156,135900000.0
2005-11-09 10:24:00,86.162,86.18,86.144,86.166,138300001.0
2005-11-09 10:25:00,86.185,86.185,86.152,86.157,56800000.0
2005-11-09 10:26:00,86.174,86.183,86.15,86.15,143200000.0
2005-11-09 10:27:00,86.169,86.185,86.16,86.185,310900002.0
2005-11-09 10:28:00,86.161,86.186,86.15,86.186,66800000.0
2005-11-09 10:29:00,86.179,86.186,86.156,86.165,215300002.0
2005-11-09 10:30:00,86.174,86.233,86.167,86.225,133200000.0
2005-11-09 10:31:00,86.213,86.225,86.188,86.203,319099998.0
2005-11-09 10:32:00,86.176,86.202,86.175,86.198,288600001.0
2005-11-09 10:33:00,86.19,86.19,86.154,86.154,121400000.0
2005-11-09 10:34:00,86.196,86.214,86.182,86.201,188500001.0
2005-11-09 10:35:00,86.213,86.213,86.178,86.196,223100003.0
2005-11-09 10:36:00,86.184,86.201,86.161,86.174,232799998.0
2005-11-09 10:37:00,86.168,86.197,86.15,86.172,305799999.0
2005-11-09 10:38:00,86.164,86.183,86.138,86.15,196400000.0
2005-11-09 10:39:00,86.128,86.159,86.124,86.148,174499996.0
2005-11-09 10:40:00,86.143,86.154,86.128,86.139,182800002.0
2005-11-09 10:41:00,86.137,86.157,86.122,86.135,185000000.0
2005-11-09 10:42:00,86.138,86.153,86.126,86.13,386500002.0
2005-11-09 10:43:00,86.144,86.157,86.124,86.132,237799997.0
2005-11-09 10:44:00,86.144,86.162,86.124,86.15,224800002.0
2005-11-09 10:45:00,86.136,86.163,86.135,86.15,180800000.0
2005-11-09 10:46:00,86.152,86.174,86.137,86.16,94600000.0
2005-11-09 10:47:00,86.145,86.162,86.132,86.15,208999997.0
2005-11-09 10:48:00,86.148,86.163,86.12,86.126,270599996.0
2005-11-09 10:49:00,86.126,86.142,86.098,86.126,137999998.0
2005-11-09 10:50:00,86.141,86.143,86.099,86.11,205299998.0
2005-11-09 10:51:00,86.137,86.16,86.113,86.134,178599999.0
2005-11-09 10:52:00,86.142,86.158,86.125,86.125,236199995.0
2005-11-09 10:53:00,86.16,86.172,86.122,86.122,231400002.0
2005-11-09 10:54:00,86.147,86.153,86.125,86.135,263699998.0
2005-11-09 10:55:00,86.133,86.145,86.111,86.128,313499999.0
2005-11-09 10:56:00,86.126,86.145,86.111,86.145,136300002.0
2005-11-09 10:57:00,86.138,86.162,86.128,86.137,245499996.0
2005-11-09 10:58:00,86.141,86.145,86.117,86.128,221699999.0
2005-11-09 10:59:00,86.138,86.163,86.131,86.155,123599999.0
2005-11-09 11:00:00,86.171,86.212,86.146,86.153,233299998.0
2005-11-09 11:01:00,86.157,86.17,86.139,86.17,209900003.0
2005-11-09 11:02:00,86.155,86.181,86.153,86.174,186700002.0
2005-11-09 11:03:00,86.133,86.185,86.133,86.178,251899999.0
2005-11-09 11:04:00,86.173,86.173,86.151,86.155,133499999.0
2005-11-09 11:05:00,86.143,86.18,86.142,86.151,296000003.0
2005-11-09 11:06:00,86.134,86.134,86.104,86.112,89200002.0
2005-11-09 11:07:00,86.128,86.137,86.104,86.111,257899999.0
2005-11-09 11:08:00,86.108,86.108,86.077,86.08,70100000.0
2005-11-09 11:09:00,86.102,86.116,86.087,86.114,146600000.0
2005-11-09 11:10:00,86.115,86.13,86.095,86.095,183100000.0
2005-11-09 11:11:00,86.113,86.124,86.096,86.106,145599998.0
2005-11-09 11:12:00,86.133,86.139,86.117,86.127,165199999.0
2005-11-09 11:13:00,86.137,86.149,86.121,86.145,231399998.0
2005-11-09 11:14:00,86.146,86.165,86.138,86.138,119700000.0
2005-11-09 11:15:00,86.158,86.175,86.14,86.143,256299998.0
2005-11-09 11:16:00,86.145,86.162,86.14,86.154,163000000.0
2005-11-09 11:17:00,86.134,86.155,86.124,86.146,166400002.0
2005-11-09 11:18:00,86.141,86.147,86.102,86.102,237799996.0
2005-11-09 11:19:00,86.108,86.14,86.105,86.123,169599999.0
2005-11-09 11:20:00,86.122,86.15,86.112,86.137,161300001.0
2005-11-09 11:21:00,86.152,86.166,86.138,86.153,109000000.0
2005-11-09 11:22:00,86.15,86.174,86.147,86.166,233799997.0
2005-11-09 11:23:00,86.168,86.172,86.152,86.156,110400001.0
2005-11-09 11:24:00,86.176,86.182,86.149,86.162,219700001.0
2005-11-09 11:25:00,86.17,86.202,86.161,86.171,325300001.0
2005-11-09 11:26:00,86.167,86.179,86.143,86.15,173200003.0
2005-11-09 11:27:00,86.156,86.163,86.129,86.163,153899998.0
2005-11-09 11:28:00,86.166,86.176,86.141,86.148,287599997.0
2005-11-09 11:29:00,86.146,86.18,86.138,86.18,173399999.0
2005-11-09 11:30:00,86.165,86.182,86.142,86.182,187199999.0
2005-11-09 11:31:00,86.183,86.198,86.168,86.192,158099999.0
2005-11-09 11:32:00,86.162,86.202,86.162,86.174,171899999.0
2005-11-09 11:33:00,86.162,86.208,86.154,86.191,222800001.0
2005-11-09 11:34:00,86.195,86.195,86.163,86.17,149600001.0
2005-11-09 11:35:00,86.178,86.191,86.161,86.18,271099999.0
2005-11-09 11:36:00,86.174,86.203,86.16,86.179,168700000.0
2005-11-09 11:37:00,86.154,86.174,86.138,86.165,303800002.0
2005-11-09 11:38:00,86.149,86.194,86.149,86.182,294499998.0
2005-11-09 11:39:00,86.163,86.196,86.163,86.196,154399998.0
2005-11-09 11:40:00,86.18,86.201,86.156,86.167,116100000.0
2005-11-09 11:41:00,86.176,86.182,86.159,86.167,293599997.0
2005-11-09 11:42:00,86.193,86.199,86.169,86.173,256999998.0
2005-11-09 11:43:00,86.165,86.187,86.162,86.187,179000003.0
2005-11-09 11:44:00,86.19,86.195,86.17,86.175,246700000.0
2005-11-09 11:45:00,86.201,86.224,86.184,86.2,296099999.0
2005-11-09 11:46:00,86.188,86.207,86.174,86.195,275500006.0
2005-11-09 11:47:00,86.2,86.205,86.169,86.169,204099998.0
2005-11-09 11:48:00,86.19,86.19,86.156,86.169,153600001.0
2005-11-09 11:49:00,86.188,86.203,86.171,86.176,166399998.0
2005-11-09 11:50:00,86.175,86.192,86.168,86.18,85000003.0
2005-11-09 11:51:00,86.183,86.193,86.159,86.166,288199999.0
2005-11-09 11:52:00,86.16,86.165,86.115,86.115,242000003.0
2005-11-09 11:53:00,86.141,86.166,86.128,86.14,172799999.0
2005-11-09 11:54:00,86.138,86.182,86.132,86.175,142199999.0
2005-11-09 11:55:00,86.172,86.212,86.172,86.194,181299997.0
2005-11-09 11:56:00,86.204,86.22,86.192,86.202,171999999.0
2005-11-09 11:57:00,86.215,86.234,86.206,86.231,161200000.0
2005-11-09 11:58:00,86.202,86.222,86.19,86.207,66499999.0
2005-11-09 11:59:00,86.2,86.226,86.198,86.214,228299997.0
2005-11-09 12:00:00,86.175,86.196,86.172,86.185,288800000.0
2005-11-09 12:01:00,86.192,86.192,86.16,86.16,178900003.0
2005-11-09 12:02:00,86.167,86.182,86.158,86.17,178999998.0
2005-11-09 12:03:00,86.156,86.195,86.147,86.195,227100001.0
2005-11-09 12:04:00,86.156,86.185,86.156,86.176,144499998.0
2005-11-09 12:05:00,86.182,86.19,86.153,86.153,168699999.0
2005-11-09 12:06:00,86.163,86.191,86.155,86.163,230199998.0
2005-11-09 12:07:00,86.182,86.182,86.132,86.142,282599999.0
2005-11-09 12:08:00,86.118,86.14,86.118,86.137,220899997.0
2005-11-09 12:09:00,86.128,86.145,86.108,86.125,189100000.0
2005-11-09 12:10:00,86.11,86.161,86.105,86.156,179199999.0
2005-11-09 12:11:00,86.135,86.171,86.129,86.149,130199999.0
2005-11-09 12:12:00,86.137,86.16,86.126,86.15,155700000.0
2005-11-09 12:13:00,86.143,86.151,86.121,86.121,160999997.0
2005-11-09 12:14:00,86.123,86.152,86.12,86.148,204300000.0
2005-11-09 12:15:00,86.134,86.165,86.12,86.149,207400002.0
2005-11-09 12:16:00,86.121,86.153,86.108,86.143,223999998.0
2005-11-09 12:17:00,86.143,86.148,86.112,86.128,197400001.0
2005-11-09 12:18:00,86.117,86.157,86.106,86.151,188799996.0
2005-11-09 12:19:00,86.135,86.154,86.119,86.13,155000000.0
2005-11-09 12:20:00,86.13,86.158,86.119,86.156,267799999.0
2005-11-09 12:21:00,86.148,86.15,86.103,86.103,171000001.0
2005-11-09 12:22:00,86.148,86.167,86.144,86.148,215299998.0
2005-11-09 12:23:00,86.16,86.173,86.144,86.169,102300001.0
2005-11-09 12:24:00,86.165,86.184,86.129,86.143,203099998.0
2005-11-09 12:25:00,86.128,86.162,86.128,86.162,338300000.0
2005-11-09 12:26:00,86.16,86.186,86.139,86.155,181500001.0
2005-11-09 12:27:00,86.134,86.166,86.117,86.144,205800000.0
2005-11-09 12:28:00,86.156,86.187,86.146,86.161,245300000.0
2005-11-09 12:29:00,86.137,86.16,86.112,86.15,156100000.0
2005-11-09 12:30:00,86.132,86.148,86.096,86.096,286200000.0
2005-11-09 12:31:00,86.111,86.123,86.077,86.083,146799997.0
2005-11-09 12:32:00,86.087,86.108,86.07,86.078,204100000.0
2005-11-09 12:33:00,86.099,86.113,86.076,86.076,303600002.0
2005-11-09 12:34:00,86.082,86.095,86.071,86.09,131800001.0
2005-11-09 12:35:00,86.08,86.094,86.058,86.074,205500001.0
2005-11-09 12:36:00,86.064,86.101,86.053,86.082,254899997.0
2005-11-09 12:37:00,86.073,86.096,86.068,86.092,144000000.0
2005-11-09 12:38:00,86.101,86.102,86.068,86.068,250699999.0
2005-11-09 12:39:00,86.078,86.093,86.065,86.073,150800002.0
2005-11-09 12:40:00,86.08,86.083,86.055,86.074,130400000.0
2005-11-09 12:41:00,86.065,86.076,86.028,86.028,213799997.0
2005-11-09 12:42:00,86.016,86.028,85.995,86.01,186799998.0
2005-11-09 12:43:00,86.047,86.067,86.026,86.043,288899996.0
2005-11-09 12:44:00,86.041,86.086,86.041,86.059,163199997.0
2005-11-09 12:45:00,86.057,86.073,86.047,86.073,168700000.0
2005-11-09 12:46:00,86.018,86.071,86.018,86.066,241400002.0
2005-11-09 12:47:00,86.049,86.073,86.006,86.062,157899999.0
2005-11-09 12:48:00,86.061,86.076,86.04,86.046,145800001.0
2005-11-09 12:49:00,86.087,86.133,86.08,86.118,262900000.0
2005-11-09 12:50:00,86.108,86.108,86.069,86.077,230699997.0
2005-11-09 12:51:00,86.086,86.097,86.065,86.083,247600002.0
2005-11-09 12:52:00,86.094,86.094,86.066,86.075,260399999.0
2005-11-09 12:53:00,86.051,86.076,86.025,86.05,153000001.0
2005-11-09 12:54:00,86.058,86.067,86.042,86.042,138799999.0
2005-11-09 12:55:00,86.045,86.069,86.025,86.059,173200001.0
2005-11-09 12:56:00,86.055,86.076,86.042,86.075,212600003.0
2005-11-09 12:57:00,86.046,86.104,86.046,86.065,308099998.0
2005-11-09 12:58:00,86.083,86.101,86.073,86.101,129300001.0
2005-11-09 12:59:00,86.108,86.122,86.089,86.106,211200000.0
2005-11-09 13:00:00,86.081,86.11,86.066,86.088,161100003.0
2005-11-09 13:01:00,86.109,86.109,86.061,86.072,138800001.0
2005-11-09 13:02:00,86.092,86.104,86.058,86.058,141899999.0
2005-11-09 13:03:00,86.048,86.072,86.012,86.038,123000000.0
2005-11-09 13:04:00,86.087,86.177,86.077,86.085,112900002.0
2005-11-09 13:05:00,86.042,86.069,86.038,86.068,138100000.0
2005-11-09 13:06:00,86.063,86.077,86.045,86.068,209800000.0
2005-11-09 13:07:00,86.064,86.077,86.028,86.05,191700000.0
2005-11-09 13:08:00,86.05,86.059,86.011,86.043,158500001.0
2005-11-09 13:09:00,86.035,86.066,86.035,86.06,285500004.0
2005-11-09 13:10:00,86.072,86.072,86.029,86.045,166799998.0
2005-11-09 13:11:00,86.035,86.062,86.033,86.062,191499998.0
2005-11-09 13:12:00,86.069,86.074,86.039,86.055,152299999.0
2005-11-09 13:13:00,86.065,86.065,86.026,86.03,164299998.0
2005-11-09 13:14:00,86.02,86.036,86.0,86.029,164999998.0
2005-11-09 13:15:00,86.008,86.024,86.003,86.017,247900001.0
2005-11-09 13:16:00,86.007,86.064,86.007,86.024,187600001.0
2005-11-09 13:17:00,85.999,86.024,85.981,86.006,236300000.0
2005-11-09 13:18:00,86.016,86.062,85.994,86.043,144699999.0
2005-11-09 13:19:00,86.035,86.06,86.033,86.06,232899999.0
2005-11-09 13:20:00,86.061,86.085,86.049,86.058,214700000.0
2005-11-09 13:21:00,86.048,86.081,86.048,86.072,218399997.0
2005-11-09 13:22:00,86.053,86.078,86.05,86.075,167699998.0
2005-11-09 13:23:00,86.075,86.079,86.057,86.062,169199999.0
2005-11-09 13:24:00,86.064,86.082,86.055,86.075,284000000.0
2005-11-09 13:25:00,86.073,86.095,86.059,86.08,156799999.0
2005-11-09 13:26:00,86.104,86.104,86.073,86.085,140300000.0
2005-11-09 13:27:00,86.092,86.106,86.072,86.091,322599999.0
2005-11-09 13:28:00,86.092,86.136,86.084,86.121,116600000.0
2005-11-09 13:29:00,86.124,86.145,86.105,86.131,189000000.0
2005-11-09 13:30:00,86.111,86.141,86.111,86.132,298199998.0
2005-11-09 13:31:00,86.116,86.135,86.108,86.123,236499998.0
2005-11-09 13:32:00,86.125,86.142,86.108,86.127,158600002.0
2005-11-09 13:33:00,86.089,86.12,86.083,86.12,186099998.0
2005-11-09 13:34:00,86.111,86.111,86.076,86.076,262800000.0
2005-11-09 13:35:00,86.091,86.097,86.067,86.084,140500000.0
2005-11-09 13:36:00,86.087,86.101,86.078,86.098,307100000.0
2005-11-09 13:37:00,86.112,86.115,86.085,86.086,208099998.0
2005-11-09 13:38:00,86.108,86.133,86.089,86.089,220099998.0
2005-11-09 13:39:00,86.103,86.103,86.051,86.066,257699995.0
2005-11-09 13:40:00,86.088,86.111,86.075,86.102,210200002.0
2005-11-09 13:41:00,86.105,86.111,86.079,86.084,171799997.0
2005-11-09 13:42:00,86.102,86.111,86.08,86.08,199699998.0
2005-11-09 13:43:00,86.09,86.135,86.09,86.109,292200003.0
2005-11-09 13:44:00,86.104,86.108,86.084,86.087,271699998.0
2005-11-09 13:45:00,86.096,86.098,86.055,86.082,274600005.0
2005-11-09 13:46:00,86.069,86.09,86.047,86.053,230999994.0
2005-11-09 13:47:00,86.055,86.072,86.041,86.055,268199999.0
2005-11-09 13:48:00,86.078,86.078,86.055,86.058,262300000.0
2005-11-09 13:49:00,86.077,86.101,86.06,86.07,196199998.0
2005-11-09 13:50:00,86.058,86.111,86.055,86.057,168300000.0
2005-11-09 13:51:00,86.088,86.107,86.076,86.076,177300000.0
2005-11-09 13:52:00,86.066,86.095,86.05,86.069,233499998.0
2005-11-09 13:53:00,86.061,86.095,86.053,86.093,185500001.0
2005-11-09 13:54:00,86.048,86.092,86.038,86.057,195700003.0
2005-11-09 13:55:00,86.07,86.113,86.07,86.089,317800000.0
2005-11-09 13:56:00,86.071,86.085,86.046,86.068,218300004.0
2005-11-09 13:57:00,86.042,86.079,86.039,86.06,190900002.0
2005-11-09 13:58:00,86.07,86.087,86.053,86.071,168400002.0
2005-11-09 13:59:00,86.061,86.081,86.04,86.07,188500002.0
2005-11-09 14:00:00,86.059,86.115,86.057,86.1,176200002.0
2005-11-09 14:01:00,86.082,86.09,86.058,86.076,172800000.0
2005-11-09 14:02:00,86.059,86.093,86.056,86.085,143300002.0
2005-11-09 14:03:00,86.081,86.1,86.065,86.081,177099998.0
2005-11-09 14:04:00,86.092,86.112,86.083,86.102,108200000.0
2005-11-09 14:05:00,86.111,86.117,86.087,86.099,160799999.0
2005-11-09 14:06:00,86.121,86.147,86.104,86.116,130300001.0
2005-11-09 14:07:00,86.115,86.144,86.114,86.128,258999997.0
2005-11-09 14:08:00,86.121,86.125,86.097,86.105,158799999.0
2005-11-09 14:09:00,86.126,86.145,86.108,86.111,121600000.0
2005-11-09 14:10:00,86.132,86.142,86.111,86.122,111200000.0
2005-11-09 14:11:00,86.139,86.158,86.129,86.145,181499998.0
2005-11-09 14:12:00,86.116,86.151,86.098,86.151,91999999.0
2005-11-09 14:13:00,86.142,86.164,86.128,86.141,190900001.0
2005-11-09 14:14:00,86.16,86.183,86.127,86.127,260099999.0
2005-11-09 14:15:00,86.123,86.135,86.088,86.117,320899999.0
2005-11-09 14:16:00,86.108,86.133,86.105,86.125,288000001.0
2005-11-09 14:17:00,86.108,86.134,86.103,86.12,144700001.0
2005-11-09 14:18:00,86.088,86.117,86.087,86.105,145099999.0
2005-11-09 14:19:00,86.09,86.123,86.085,86.122,241499998.0
2005-11-09 14:20:00,86.115,86.115,86.076,86.076,287199999.0
2005-11-09 14:21:00,86.087,86.123,86.075,86.093,128899999.0
2005-11-09 14:22:00,86.085,86.119,86.082,86.107,104100001.0
2005-11-09 14:23:00,86.094,86.118,86.082,86.082,137100000.0
2005-11-09 14:24:00,86.122,86.134,86.098,86.098,220499998.0
2005-11-09 14:25:00,86.099,86.129,86.095,86.111,124899998.0
2005-11-09 14:26:00,86.112,86.125,86.092,86.106,206300003.0
2005-11-09 14:27:00,86.115,86.145,86.105,86.118,140800002.0
2005-11-09 14:28:00,86.109,86.128,86.101,86.128,181800001.0
2005-11-09 14:29:00,86.119,86.13,86.088,86.113,188399999.0
2005-11-09 14:30:00,86.105,86.111,86.076,86.08,334299998.0
2005-11-09 14:31:00,86.094,86.112,86.088,86.103,121300000.0
2005-11-09 14:32:00,86.102,86.126,86.095,86.107,180300000.0
2005-11-09 14:33:00,86.109,86.109,86.07,86.088,213500002.0
2005-11-09 14:34:00,86.085,86.112,86.076,86.106,142099998.0
2005-11-09 14:35:00,86.085,86.107,86.059,86.059,130700001.0
2005-11-09 14:36:00,86.068,86.083,86.058,86.064,133099999.0
2005-11-09 14:37:00,86.083,86.089,86.064,86.078,202800001.0
2005-11-09 14:38:00,86.093,86.103,86.078,86.083,230200000.0
2005-11-09 14:39:00,86.096,86.108,86.073,86.075,184100000.0
2005-11-09 14:40:00,86.049,86.068,86.047,86.065,182300002.0
2005-11-09 14:41:00,86.051,86.064,86.002,86.049,208800004.0
2005-11-09 14:42:00,86.029,86.055,86.025,86.04,253999996.0
2005-11-09 14:43:00,86.047,86.063,86.04,86.053,156500002.0
2005-11-09 14:44:00,86.04,86.062,85.995,86.019,223500003.0
2005-11-09 14:45:00,86.003,86.031,86.002,86.017,302300000.0
2005-11-09 14:46:00,86.003,86.02,85.983,86.0,110999999.0
2005-11-09 14:47:00,86.029,86.043,86.015,86.015,228599998.0
2005-11-09 14:48:00,86.008,86.065,85.988,86.021,164099999.0
2005-11-09 14:49:00,86.019,86.04,86.017,86.04,173499998.0
2005-11-09 14:50:00,86.015,86.057,86.004,86.022,152599999.0
2005-11-09 14:51:00,86.02,86.033,86.002,86.028,190099997.0
2005-11-09 14:52:00,86.034,86.055,86.019,86.044,153700000.0
2005-11-09 14:53:00,86.047,86.073,86.037,86.049,180900000.0
2005-11-09 14:54:00,86.031,86.05,86.012,86.022,225199999.0
2005-11-09 14:55:00,86.013,86.041,86.013,86.04,107300001.0
2005-11-09 14:56:00,86.011,86.03,85.996,86.03,214400000.0
2005-11-09 14:57:00,86.03,86.047,86.018,86.039,160999999.0
2005-11-09 14:58:00,86.032,86.034,86.006,86.006,119900001.0
2005-11-09 14:59:00,86.008,86.035,85.99,86.019,214699998.0
2005-11-09 15:00:00,86.023,86.042,86.004,86.021,148500001.0
2005-11-09 15:01:00,86.002,86.026,85.977,85.993,275599997.0
2005-11-09 15:02:00,85.967,85.994,85.965,85.994,136300001.0
2005-11-09 15:03:00,85.99,86.003,85.977,85.98,125200001.0
2005-11-09 15:04:00,85.973,85.997,85.967,85.997,120900000.0
2005-11-09 15:05:00,86.014,86.019,85.987,86.0,274299997.0
2005-11-09 15:06:00,85.989,86.003,85.955,85.985,253499996.0
2005-11-09 15:07:00,85.972,85.995,85.934,85.986,234600000.0
2005-11-09 15:08:00,85.975,86.012,85.975,86.003,215099999.0
2005-11-09 15:09:00,86.008,86.018,85.966,85.966,116399999.0
2005-11-09 15:10:00,85.963,85.997,85.953,85.996,190599996.0
2005-11-09 15:11:00,85.996,86.017,85.975,85.986,168899999.0
2005-11-09 15:12:00,85.979,86.013,85.979,85.994,240400002.0
2005-11-09 15:13:00,85.991,86.018,85.986,86.009,163099998.0
2005-11-09 15:14:00,86.028,86.055,86.019,86.04,120800000.0
2005-11-09 15:15:00,86.039,86.065,86.033,86.033,212500002.0
2005-11-09 15:16:00,86.051,86.084,86.037,86.063,133900000.0
2005-11-09 15:17:00,86.077,86.077,86.04,86.046,104199999.0
2005-11-09 15:18:00,86.069,86.088,86.059,86.072,269599996.0
2005-11-09 15:19:00,86.063,86.063,86.022,86.033,203499999.0
2005-11-09 15:20:00,86.025,86.046,86.012,86.046,96199999.0
2005-11-09 15:21:00,86.033,86.063,86.031,86.038,164500000.0
2005-11-09 15:22:00,86.003,86.035,85.997,86.015,123900000.0
2005-11-09 15:23:00,86.031,86.039,86.015,86.021,218599999.0
2005-11-09 15:24:00,86.033,86.055,86.012,86.026,177599996.0
2005-11-09 15:25:00,86.08,86.08,86.045,86.046,133000000.0
2005-11-09 15:26:00,86.035,86.038,86.017,86.025,232400002.0
2005-11-09 15:27:00,86.037,86.046,86.006,86.006,194500001.0
2005-11-09 15:28:00,86.023,86.036,86.012,86.014,184299997.0
2005-11-09 15:29:00,86.041,86.055,86.024,86.046,211699999.0
2005-11-09 15:30:00,86.042,86.052,86.026,86.039,173100003.0
2005-11-09 15:31:00,86.041,86.045,86.017,86.032,128000000.0
2005-11-09 15:32:00,86.045,86.057,86.018,86.034,184099998.0
2005-11-09 15:33:00,86.049,86.049,86.018,86.018,107900000.0
2005-11-09 15:34:00,86.062,86.07,86.031,86.044,227800003.0
2005-11-09 15:35:00,86.051,86.075,86.04,86.04,213100001.0
2005-11-09 15:36:00,86.058,86.069,86.04,86.054,239899997.0
2005-11-09 15:37:00,86.077,86.09,86.052,86.052,241199999.0
2005-11-09 15:38:00,86.064,86.083,86.044,86.061,212399999.0
2005-11-09 15:39:00,86.051,86.095,86.051,86.095,167000000.0
2005-11-09 15:40:00,86.098,86.099,86.004,86.053,218300000.0
2005-11-09 15:41:00,86.036,86.067,86.036,86.067,202799998.0
2005-11-09 15:42:00,86.049,86.066,86.035,86.045,56700000.0
2005-11-09 15:43:00,86.044,86.052,86.023,86.03,226099999.0
2005-11-09 15:44:00,86.029,86.059,86.012,86.03,128200000.0
2005-11-09 15:45:00,86.012,86.04,85.988,86.003,246900002.0
2005-11-09 15:46:00,85.978,86.008,85.974,86.008,185900000.0
2005-11-09 15:47:00,86.009,86.009,85.981,85.997,211100001.0
2005-11-09 15:48:00,85.99,85.99,85.95,85.964,165999998.0
2005-11-09 15:49:00,85.98,85.984,85.962,85.983,211099998.0
2005-11-09 15:50:00,85.986,85.986,85.939,85.939,136500001.0
2005-11-09 15:51:00,85.924,85.947,85.908,85.935,234199999.0
2005-11-09 15:52:00,85.921,85.936,85.904,85.926,135199998.0
2005-11-09 15:53:00,85.911,85.932,85.902,85.912,179200000.0
2005-11-09 15:54:00,85.914,85.918,85.889,85.897,129200001.0
2005-11-09 15:55:00,85.89,85.911,85.876,85.886,267900003.0
2005-11-09 15:56:00,85.908,85.928,85.895,85.913,143499998.0
2005-11-09 15:57:00,85.911,85.925,85.898,85.919,259299995.0
2005-11-09 15:58:00,85.911,85.928,85.91,85.928,159299999.0
2005-11-09 15:59:00,85.928,85.938,85.908,85.918,189699995.0
2005-11-09 16:00:00,85.93,85.93,85.877,85.877,200700001.0
2005-11-09 16:01:00,85.882,85.905,85.872,85.888,171200000.0
2005-11-09 16:02:00,85.883,85.901,85.855,85.882,216200000.0
2005-11-09 16:03:00,85.878,85.898,85.859,85.875,156899997.0
2005-11-09 16:04:00,85.869,85.893,85.858,85.883,136000000.0
2005-11-09 16:05:00,85.884,85.895,85.859,85.88,174700002.0
2005-11-09 16:06:00,85.871,85.895,85.867,85.887,146599999.0
2005-11-09 16:07:00,85.891,85.907,85.881,85.888,208500000.0
2005-11-09 16:08:00,85.907,85.948,85.898,85.948,224700006.0
2005-11-09 16:09:00,85.953,85.969,85.913,85.949,236899998.0
2005-11-09 16:10:00,85.938,85.97,85.938,85.97,186400000.0
2005-11-09 16:11:00,85.968,85.97,85.933,85.933,157600003.0
2005-11-09 16:12:00,85.914,85.934,85.904,85.914,98899999.0
2005-11-09 16:13:00,85.895,85.932,85.895,85.931,224699998.0
2005-11-09 16:14:00,85.889,85.943,85.889,85.928,204300002.0
2005-11-09 16:15:00,85.919,85.96,85.919,85.96,120999998.0
2005-11-09 16:16:00,85.959,85.978,85.941,85.96,156000001.0
2005-11-09 16:17:00,85.962,85.988,85.947,85.988,213100002.0
2005-11-09 16:18:00,85.98,85.994,85.964,85.984,124500000.0
2005-11-09 16:19:00,85.973,85.99,85.968,85.987,141500001.0
2005-11-09 16:20:00,85.975,86.008,85.97,85.988,188399998.0
2005-11-09 16:21:00,85.959,85.991,85.959,85.982,201199997.0
2005-11-09 16:22:00,85.983,85.998,85.965,85.978,219600001.0
2005-11-09 16:23:00,85.981,85.993,85.968,85.985,253600003.0
2005-11-09 16:24:00,85.983,85.983,85.961,85.961,100900001.0
2005-11-09 16:25:00,85.985,86.002,85.951,85.951,186699999.0
2005-11-09 16:26:00,85.971,85.99,85.946,85.975,103500000.0
2005-11-09 16:27:00,85.981,85.994,85.963,85.991,309199999.0
2005-11-09 16:28:00,85.97,85.991,85.963,85.969,215899999.0
2005-11-09 16:29:00,85.99,86.012,85.979,85.994,137699999.0
2005-11-09 16:30:00,86.03,86.043,86.0,86.021,234200000.0
2005-11-09 16:31:00,86.023,86.041,86.008,86.013,220799996.0
2005-11-09 16:32:00,86.03,86.075,86.029,86.049,212699997.0
2005-11-09 16:33:00,86.052,86.06,86.029,86.032,229700000.0
2005-11-09 16:34:00,86.033,86.071,86.033,86.065,155099997.0
2005-11-09 16:35:00,86.032,86.049,86.023,86.041,235899999.0
2005-11-09 16:36:00,86.02,86.055,86.015,86.028,224100001.0
2005-11-09 16:37:00,86.049,86.073,86.043,86.046,182699998.0
2005-11-09 16:38:00,86.055,86.074,86.044,86.062,107700001.0
2005-11-09 16:39:00,86.073,86.074,86.043,86.043,234500000.0
2005-11-09 16:40:00,86.046,86.077,86.043,86.058,212199998.0
2005-11-09 16:41:00,86.035,86.068,86.032,86.068,191400000.0
2005-11-09 16:42:00,86.056,86.067,86.04,86.045,374400004.0
2005-11-09 16:43:00,86.065,86.089,86.047,86.064,238900003.0
2005-11-09 16:44:00,86.053,86.078,86.053,86.077,166000000.0
2005-11-09 16:45:00,86.077,86.082,86.059,86.061,234199996.0
2005-11-09 16:46:00,86.073,86.087,86.054,86.087,231599998.0
2005-11-09 16:47:00,86.09,86.102,86.083,86.102,126399998.0
2005-11-09 16:48:00,86.084,86.101,86.071,86.088,198699998.0
2005-11-09 16:49:00,86.082,86.096,86.057,86.074,278900003.0
2005-11-09 16:50:00,86.079,86.089,86.032,86.041,199399996.0
2005-11-09 16:51:00,86.06,86.093,86.06,86.09,123300000.0
2005-11-09 16:52:00,86.101,86.114,86.084,86.099,262399999.0
2005-11-09 16:53:00,86.112,86.135,86.103,86.106,214800000.0
2005-11-09 16:54:00,86.094,86.13,86.094,86.112,110999998.0
2005-11-09 16:55:00,86.093,86.125,86.082,86.098,228999998.0
2005-11-09 16:56:00,86.094,86.094,86.065,86.077,123900000.0
2005-11-09 16:57:00,86.073,86.073,86.033,86.047,303300000.0
2005-11-09 16:58:00,86.021,86.045,86.006,86.023,182699996.0
2005-11-09 16:59:00,86.005,86.034,85.997,86.018,224900001.0
2005-11-09 17:00:00,85.999,86.012,85.991,86.01,156899998.0
2005-11-09 17:01:00,86.0,86.022,85.985,86.002,254899999.0
2005-11-09 17:02:00,85.995,86.017,85.99,86.0,155599998.0
2005-11-09 17:03:00,86.013,86.02,85.973,85.976,286399998.0
2005-11-09 17:04:00,85.999,86.039,85.976,86.009,187700002.0
2005-11-09 17:05:00,86.018,86.018,85.997,85.997,92600000.0
2005-11-09 17:06:00,85.993,86.017,85.979,86.013,281800002.0
2005-11-09 17:07:00,86.005,86.005,85.976,85.988,97400000.0
2005-11-09 17:08:00,85.997,86.007,85.98,85.995,271100000.0
2005-11-09 17:09:00,86.004,86.023,85.982,86.004,106100000.0
2005-11-09 17:10:00,86.008,86.028,85.987,86.016,212199996.0
2005-11-09 17:11:00,86.023,86.03,86.004,86.015,202100002.0
2005-11-09 17:12:00,86.011,86.063,85.996,86.04,154300000.0
2005-11-09 17:13:00,86.025,86.039,86.01,86.017,156099999.0
2005-11-09 17:14:00,86.003,86.024,85.995,86.022,158700001.0
2005-11-09 17:15:00,86.029,86.037,86.003,86.015,260000000.0
2005-11-09 17:16:00,86.019,86.053,86.0,86.024,235699996.0
2005-11-09 17:17:00,86.037,86.04,85.995,85.995,204000002.0
2005-11-09 17:18:00,85.997,86.02,85.988,86.014,198800003.0
2005-11-09 17:19:00,85.979,86.004,85.978,85.984,99000002.0
2005-11-09 17:20:00,86.006,86.036,86.006,86.029,226800000.0
2005-11-09 17:21:00,86.024,86.055,86.017,86.041,245500002.0
2005-11-09 17:22:00,86.036,86.043,86.013,86.014,155300000.0
2005-11-09 17:23:00,86.011,86.03,85.992,86.027,186899999.0
2005-11-09 17:24:00,86.019,86.043,86.003,86.004,199400000.0
2005-11-09 17:25:00,86.006,86.06,86.006,86.035,235000001.0
2005-11-09 17:26:00,86.029,86.041,86.008,86.008,308399996.0
2005-11-09 17:27:00,86.02,86.045,86.007,86.042,211499999.0
2005-11-09 17:28:00,86.023,86.047,86.022,86.044,297499994.0
2005-11-09 17:29:00,86.022,86.07,86.022,86.07,194300000.0
2005-11-09 17:30:00,86.066,86.066,86.035,86.046,129200000.0
2005-11-09 17:31:00,86.035,86.063,86.028,86.054,174300002.0
2005-11-09 17:32:00,86.048,86.077,86.035,86.063,107100000.0
2005-11-09 17:33:00,86.056,86.084,86.045,86.076,267500001.0
2005-11-09 17:34:00,86.066,86.068,86.039,86.048,111499997.0
2005-11-09 17:35:00,86.069,86.069,86.035,86.05,194900001.0
2005-11-09 17:36:00,86.049,86.072,86.047,86.059,159100000.0
2005-11-09 17:37:00,86.067,86.083,86.064,86.074,236799998.0
2005-11-09 17:38:00,86.063,86.11,86.063,86.098,192899999.0
2005-11-09 17:39:00,86.08,86.1,86.063,86.089,204299999.0
2005-11-09 17:40:00,86.072,86.086,86.052,86.068,170900001.0
2005-11-09 17:41:00,86.052,86.066,86.021,86.045,298699995.0
2005-11-09 17:42:00,86.061,86.097,86.061,86.083,141100000.0
2005-11-09 17:43:00,86.059,86.079,86.034,86.034,212400001.0
2005-11-09 17:44:00,86.043,86.068,86.041,86.061,232100001.0
2005-11-09 17:45:00,86.058,86.089,86.051,86.065,274900004.0
2005-11-09 17:46:00,86.033,86.082,86.033,86.057,251699993.0
2005-11-09 17:47:00,86.054,86.054,86.026,86.037,109300000.0
2005-11-09 17:48:00,86.049,86.064,86.036,86.036,126699999.0
2005-11-09 17:49:00,86.037,86.057,86.025,86.048,121800000.0
2005-11-09 17:50:00,86.058,86.093,86.044,86.044,219000001.0
2005-11-09 17:51:00,86.024,86.054,86.022,86.044,196900000.0
2005-11-09 17:52:00,86.058,86.069,86.048,86.048,118300000.0
2005-11-09 17:53:00,86.052,86.065,86.039,86.065,263499999.0
2005-11-09 17:54:00,86.057,86.087,86.039,86.058,177799999.0
2005-11-09 17:55:00,86.067,86.079,86.03,86.035,200800001.0
2005-11-09 17:56:00,86.06,86.1,86.06,86.098,153600001.0
2005-11-09 17:57:00,86.049,86.081,86.049,86.081,119100000.0
2005-11-09 17:58:00,86.071,86.094,86.061,86.081,229900002.0
2005-11-09 17:59:00,86.088,86.108,86.073,86.088,228600000.0
2005-11-09 18:00:00,86.09,86.109,86.059,86.075,321599998.0
2005-11-09 18:01:00,86.062,86.092,86.052,86.057,1203899998.0
2005-11-09 18:02:00,86.067,86.067,86.021,86.025,1687700004.0
2005-11-09 18:03:00,86.018,86.051,85.998,86.013,2042499988.0
2005-11-09 18:04:00,85.999,86.056,85.986,86.04,2045899987.0
2005-11-09 18:05:00,86.038,86.085,86.028,86.065,1920100014.0
2005-11-09 18:06:00,86.072,86.083,86.048,86.064,1726299998.0
2005-11-09 18:07:00,86.057,86.102,86.057,86.102,1753199997.0
2005-11-09 18:08:00,86.069,86.094,86.043,86.056,2014599986.0
2005-11-09 18:09:00,86.05,86.057,86.026,86.026,1629799986.0
2005-11-09 18:10:00,86.027,86.065,86.027,86.047,1878800001.0
2005-11-09 18:11:00,86.044,86.059,86.007,86.024,848200001.0
2005-11-09 18:12:00,86.05,86.077,86.03,86.056,1241599993.0
2005-11-09 18:13:00,86.055,86.097,86.055,86.083,1461399995.0
2005-11-09 18:14:00,86.081,86.111,86.068,86.097,1843100005.0
2005-11-09 18:15:00,86.21,86.24,86.19,86.22,664899999.0
2005-11-09 18:16:00,86.22,86.24,86.2,86.24,664899999.0
2005-11-09 18:17:00,86.119,86.142,86.094,86.113,664899999.0
2005-11-09 18:18:00,86.135,86.147,86.106,86.134,1171599999.0
2005-11-09 18:19:00,86.107,86.139,86.1,86.139,1598399991.0
2005-11-09 18:20:00,86.129,86.141,86.106,86.11,1629999996.0
2005-11-09 18:21:00,86.118,86.143,86.093,86.115,1423900000.0
2005-11-09 18:22:00,86.136,86.151,86.106,86.119,1690000003.0
2005-11-09 18:23:00,86.21,86.26,86.19,86.21,1506900004.0
2005-11-09 18:24:00,86.132,86.141,86.103,86.117,1506900004.0
2005-11-09 18:25:00,86.24,86.28,86.21,86.21,1725099997.0
2005-11-09 18:26:00,86.146,86.166,86.128,86.132,1725099997.0
2005-11-09 18:27:00,86.132,86.179,86.118,86.171,1576400005.0
2005-11-09 18:28:00,86.123,86.154,86.114,86.145,1164800005.0
2005-11-09 18:29:00,86.162,86.174,86.14,86.156,1447199993.0
2005-11-09 18:30:00,86.153,86.177,86.137,86.152,594399998.0
2005-11-09 18:31:00,86.167,86.176,86.131,86.15,1175699994.0
2005-11-09 18:32:00,86.132,86.162,86.096,86.132,1812099997.0
2005-11-09 18:33:00,86.26,86.31,86.25,86.3,1444099999.0
2005-11-09 18:34:00,86.155,86.155,86.118,86.129,1444099999.0
2005-11-09 18:35:00,86.112,86.15,86.082,86.089,1497699997.0
2005-11-09 18:36:00,86.121,86.153,86.085,86.134,1701699992.0
2005-11-09 18:37:00,86.135,86.152,86.107,86.133,1289999997.0
2005-11-09 18:38:00,86.137,86.137,86.096,86.101,702800003.0
2005-11-09 18:39:00,86.117,86.151,86.102,86.102,329400000.0
2005-11-09 18:40:00,86.135,86.151,86.105,86.105,848900000.0
2005-11-09 18:41:00,86.143,86.155,86.121,86.121,728599999.0
2005-11-09 18:42:00,86.142,86.146,86.118,86.118,636099997.0
2005-11-09 18:43:00,86.122,86.149,86.108,86.128,1584399987.0
2005-11-09 18:44:00,86.131,86.137,86.098,86.098,819900002.0
2005-11-09 18:45:00,86.114,86.163,86.114,86.157,794199997.0
2005-11-09 18:46:00,86.163,86.207,86.163,86.186,779199994.0
2005-11-09 18:47:00,86.184,86.201,86.177,86.186,502799994.0
2005-11-09 18:48:00,86.175,86.184,86.141,86.144,736700002.0
2005-11-09 18:49:00,86.168,86.211,86.149,86.161,970099995.0
2005-11-09 18:50:00,86.148,86.169,86.133,86.165,1000400001.0
2005-11-09 18:51:00,86.169,86.194,86.151,86.163,520399996.0
2005-11-09 18:52:00,86.185,86.194,86.138,86.157,757199998.0
2005-11-09 18:53:00,86.165,86.196,86.117,86.117,1038199998.0
2005-11-09 18:54:00,86.172,86.186,86.154,86.156,907200002.0
2005-11-09 18:55:00,86.148,86.177,86.137,86.15,1047699999.0
2005-11-09 18:56:00,86.145,86.167,86.124,86.139,652899991.0
2005-11-09 18:57:00,86.153,86.167,86.135,86.14,433599994.0
2005-11-09 18:58:00,86.127,86.136,86.09,86.122,1288200000.0
2005-11-09 18:59:00,86.121,86.124,86.091,86.104,789100001.0
2005-11-09 19:00:00,86.125,86.151,86.109,86.124,705800001.0
2005-11-09 19:01:00,86.127,86.146,86.066,86.106,570299999.0
2005-11-09 19:02:00,86.119,86.15,86.118,86.15,299100000.0
2005-11-09 19:03:00,86.136,86.164,86.127,86.14,807599995.0
2005-11-09 19:04:00,86.129,86.154,86.115,86.141,627799994.0
2005-11-09 19:05:00,86.151,86.177,86.137,86.144,297599999.0
2005-11-09 19:06:00,86.142,86.17,86.115,86.154,530199996.0
2005-11-09 19:07:00,86.158,86.172,86.123,86.141,1041000005.0
2005-11-09 19:08:00,86.155,86.178,86.134,86.178,907799998.0
2005-11-09 19:09:00,86.177,86.197,86.141,86.161,746899994.0
2005-11-09 19:10:00,86.172,86.189,86.144,86.155,638099999.0
2005-11-09 19:11:00,86.178,86.226,86.178,86.224,140999999.0
2005-11-09 19:12:00,86.192,86.214,86.176,86.2,322999998.0
2005-11-09 19:13:00,86.176,86.216,86.151,86.175,432799999.0
2005-11-09 19:14:00,86.158,86.183,86.154,86.175,630199995.0
2005-11-09 19:15:00,86.178,86.197,86.158,86.182,734300002.0
2005-11-09 19:16:00,86.172,86.174,86.149,86.157,198300001.0
2005-11-09 19:17:00,86.16,86.187,86.15,86.184,672400002.0
2005-11-09 19:18:00,86.172,86.195,86.128,86.154,421500003.0
2005-11-09 19:19:00,86.163,86.191,86.141,86.186,696300001.0
2005-11-09 19:20:00,86.169,86.18,86.144,86.163,368800000.0
2005-11-09 19:21:00,86.177,86.21,86.152,86.176,394800000.0
2005-11-09 19:22:00,86.194,86.202,86.127,86.173,294799998.0
2005-11-09 19:23:00,86.187,86.232,86.157,86.204,1608199995.0
2005-11-09 19:24:00,86.201,86.226,86.177,86.193,649099997.0
2005-11-09 19:25:00,86.196,86.204,86.158,86.158,980799998.0
2005-11-09 19:26:00,86.18,86.198,86.151,86.177,1077099996.0
2005-11-09 19:27:00,86.187,86.217,86.165,86.2,1093099992.0
2005-11-09 19:28:00,86.206,86.22,86.191,86.2,628199995.0
2005-11-09 19:29:00,86.197,86.235,86.197,86.223,608399996.0
2005-11-09 19:30:00,86.204,86.227,86.185,86.227,837699996.0
2005-11-09 19:31:00,86.216,86.257,86.204,86.233,536299994.0
2005-11-09 19:32:00,86.243,86.249,86.223,86.23,731200002.0
2005-11-09 19:33:00,86.219,86.245,86.203,86.234,579499997.0
2005-11-09 19:34:00,86.226,86.242,86.207,86.214,959599986.0
2005-11-09 19:35:00,86.226,86.234,86.187,86.198,648699999.0
2005-11-09 19:36:00,86.227,86.244,86.215,86.218,420799997.0
2005-11-09 19:37:00,86.238,86.242,86.201,86.222,144800000.0
2005-11-09 19:38:00,86.228,86.279,86.228,86.259,931799996.0
2005-11-09 19:39:00,86.253,86.27,86.231,86.244,1019899996.0
2005-11-09 19:40:00,86.262,86.265,86.225,86.229,589999992.0
2005-11-09 19:41:00,86.237,86.269,86.222,86.25,844399998.0
2005-11-09 19:42:00,86.248,86.256,86.23,86.23,530799995.0
2005-11-09 19:43:00,86.241,86.249,86.22,86.229,421500006.0
2005-11-09 19:44:00,86.221,86.253,86.202,86.208,501499997.0
2005-11-09 19:45:00,86.214,86.253,86.214,86.249,492200001.0
2005-11-09 19:46:00,86.218,86.253,86.197,86.234,287300000.0
2005-11-09 19:47:00,86.252,86.263,86.22,86.23,225000003.0
2005-11-09 19:48:00,86.207,86.24,86.202,86.217,973500002.0
2005-11-09 19:49:00,86.254,86.257,86.206,86.206,645499992.0
2005-11-09 19:50:00,86.214,86.239,86.206,86.21,592399996.0
2005-11-09 19:51:00,86.211,86.241,86.189,86.22,311499997.0
2005-11-09 19:52:00,86.22,86.255,86.206,86.244,510300004.0
2005-11-09 19:53:00,86.243,86.271,86.202,86.248,577599997.0
2005-11-09 19:54:00,86.262,86.29,86.253,86.27,727500002.0
2005-11-09 19:55:00,86.264,86.291,86.256,86.28,465199996.0
2005-11-09 19:56:00,86.26,86.3,86.247,86.254,317699997.0
2005-11-09 19:57:00,86.267,86.282,86.252,86.262,455499995.0
2005-11-09 19:58:00,86.27,86.299,86.266,86.287,906999999.0
2005-11-09 19:59:00,86.307,86.337,86.29,86.311,691100000.0
2005-11-09 20:00:00,86.31,86.333,86.272,86.32,380299997.0
2005-11-09 20:01:00,86.3,86.338,86.3,86.327,516800002.0
2005-11-09 20:02:00,86.338,86.338,86.305,86.317,674399996.0
2005-11-09 20:03:00,86.313,86.343,86.295,86.308,346799995.0
2005-11-09 20:04:00,86.307,86.308,86.239,86.293,373399999.0
2005-11-09 20:05:00,86.295,86.323,86.274,86.29,564099997.0
2005-11-09 20:06:00,86.279,86.32,86.265,86.294,1142100000.0
2005-11-09 20:07:00,86.286,86.326,86.286,86.326,687399999.0
2005-11-09 20:08:00,86.328,86.334,86.296,86.32,403299998.0
2005-11-09 20:09:00,86.342,86.384,86.333,86.348,531800002.0
2005-11-09 20:10:00,86.374,86.392,86.362,86.378,875599992.0
2005-11-09 20:11:00,86.383,86.401,86.354,86.382,910199988.0
2005-11-09 20:12:00,86.382,86.392,86.353,86.37,1634299991.0
2005-11-09 20:13:00,86.36,86.375,86.313,86.325,444399996.0
2005-11-09 20:14:00,86.331,86.345,86.295,86.314,449499997.0
2005-11-09 20:15:00,86.307,86.339,86.307,86.314,751300004.0
2005-11-09 20:16:00,86.31,86.344,86.306,86.337,650700000.0
2005-11-09 20:17:00,86.347,86.372,86.327,86.33,321900002.0
2005-11-09 20:18:00,86.333,86.358,86.324,86.345,154300001.0
2005-11-09 20:19:00,86.341,86.359,86.315,86.343,310299996.0
2005-11-09 20:20:00,86.352,86.358,86.312,86.344,710100002.0
2005-11-09 20:21:00,86.358,86.395,86.342,86.377,502400002.0
2005-11-09 20:22:00,86.395,86.427,86.39,86.406,729699997.0
2005-11-09 20:23:00,86.393,86.413,86.369,86.385,543499999.0
2005-11-09 20:24:00,86.371,86.381,86.339,86.339,440899997.0
2005-11-09 20:25:00,86.36,86.399,86.36,86.391,517799999.0
2005-11-09 20:26:00,86.396,86.396,86.362,86.362,415199995.0
2005-11-09 20:27:00,86.385,86.392,86.356,86.356,438899999.0
2005-11-09 20:28:00,86.353,86.381,86.309,86.381,1268599988.0
2005-11-09 20:29:00,86.379,86.406,86.361,86.374,1412699996.0
2005-11-09 20:30:00,86.412,86.474,86.403,86.442,1356700003.0
2005-11-09 20:31:00,86.484,86.531,86.466,86.514,1292899995.0
2005-11-09 20:32:00,86.519,86.533,86.469,86.479,1052400007.0
2005-11-09 20:33:00,86.477,86.487,86.461,86.461,709999990.0
2005-11-09 20:34:00,86.451,86.465,86.429,86.446,391199997.0
2005-11-09 20:35:00,86.445,86.465,86.433,86.45,511599998.0
2005-11-09 20:36:00,86.433,86.45,86.423,86.45,502300002.0
2005-11-09 20:37:00,86.427,86.468,86.427,86.45,677599993.0
2005-11-09 20:38:00,86.461,86.487,86.446,86.457,658599998.0
2005-11-09 20:39:00,86.44,86.465,86.436,86.452,506199999.0
2005-11-09 20:40:00,86.436,86.457,86.425,86.448,1282799992.0
2005-11-09 20:41:00,86.46,86.508,86.459,86.486,856499995.0
2005-11-09 20:42:00,86.474,86.512,86.461,86.499,1118799994.0
2005-11-09 20:43:00,86.475,86.524,86.465,86.49,763500000.0
2005-11-09 20:44:00,86.473,86.505,86.471,86.487,856900007.0
2005-11-09 20:45:00,86.487,86.501,86.468,86.482,698799995.0
2005-11-09 20:46:00,86.48,86.503,86.454,86.482,712700004.0
2005-11-09 20:47:00,86.491,86.507,86.46,86.472,1157499991.0
2005-11-09 20:48:00,86.47,86.493,86.465,86.486,779199996.0
2005-11-09 20:49:00,86.47,86.501,86.46,86.501,401799996.0
2005-11-09 20:50:00,86.505,86.505,86.469,86.485,1173000001.0
2005-11-09 20:51:00,86.477,86.486,86.462,86.467,510199998.0
2005-11-09 20:52:00,86.456,86.486,86.45,86.475,346700000.0
2005-11-09 20:53:00,86.451,86.47,86.429,86.453,1127999998.0
2005-11-09 20:54:00,86.45,86.477,86.432,86.445,572700000.0
2005-11-09 20:55:00,86.452,86.471,86.423,86.434,1217600001.0
2005-11-09 20:56:00,86.437,86.488,86.437,86.488,818299996.0
2005-11-09 20:57:00,86.477,86.518,86.475,86.494,705800001.0
2005-11-09 20:58:00,86.496,86.546,86.479,86.523,1320899998.0
2005-11-09 20:59:00,86.563,86.59,86.54,86.565,998499997.0
2005-11-09 21:00:00,86.562,86.585,86.535,86.535,1016100002.0
2005-11-09 21:01:00,86.54,86.567,86.525,86.545,909999994.0
2005-11-09 21:02:00,86.525,86.55,86.505,86.517,432299998.0
2005-11-09 21:03:00,86.495,86.523,86.481,86.512,426700000.0
2005-11-09 21:04:00,86.51,86.536,86.486,86.49,540599995.0
2005-11-09 21:05:00,86.509,86.529,86.417,86.46,685100000.0
2005-11-09 21:06:00,86.497,86.527,86.497,86.515,660999999.0
2005-11-09 21:07:00,86.499,86.532,86.482,86.522,743400002.0
2005-11-09 21:08:00,86.522,86.531,86.485,86.509,850699997.0
2005-11-09 21:09:00,86.527,86.558,86.513,86.538,290400004.0
2005-11-09 21:10:00,86.528,86.556,86.494,86.549,622500002.0
2005-11-09 21:11:00,86.55,86.55,86.507,86.52,568499996.0
2005-11-09 21:12:00,86.551,86.579,86.523,86.557,327200000.0
2005-11-09 21:13:00,86.557,86.581,86.546,86.561,389600002.0
2005-11-09 21:14:00,86.583,86.598,86.561,86.578,602200000.0
2005-11-09 21:15:00,86.574,86.615,86.566,86.58,811199993.0
2005-11-09 21:16:00,86.542,86.587,86.493,86.569,586800002.0
2005-11-09 21:17:00,86.571,86.613,86.57,86.6,1025299993.0
2005-11-09 21:18:00,86.59,86.635,86.573,86.635,652499999.0
2005-11-09 21:19:00,86.612,86.63,86.594,86.622,740599997.0
2005-11-09 21:20:00,86.624,86.624,86.583,86.595,1077200004.0
2005-11-09 21:21:00,86.584,86.612,86.569,86.6,839899991.0
2005-11-09 21:22:00,86.603,86.606,86.558,86.559,903699996.0
2005-11-09 21:23:00,86.598,86.605,86.576,86.586,766000001.0
2005-11-09 21:24:00,86.583,86.601,86.565,86.583,899200000.0
2005-11-09 21:25:00,86.575,86.589,86.544,86.566,1103199996.0
2005-11-09 21:26:00,86.576,86.597,86.558,86.579,348100001.0
2005-11-09 21:27:00,86.59,86.602,86.578,86.586,477699998.0
2005-11-09 21:28:00,86.589,86.618,86.589,86.618,397499992.0
2005-11-09 21:29:00,86.625,86.64,86.612,86.625,611599997.0
2005-11-09 21:30:00,86.617,86.651,86.608,86.63,185399999.0
2005-11-09 21:31:00,86.626,86.646,86.606,86.642,363900000.0
2005-11-09 21:32:00,86.606,86.648,86.599,86.648,431400001.0
2005-11-09 21:33:00,86.644,86.657,86.625,86.651,503199999.0
2005-11-09 21:34:00,86.646,86.655,86.618,86.637,213200000.0
2005-11-09 21:35:00,86.66,86.66,86.626,86.635,495600003.0
2005-11-09 21:36:00,86.651,86.659,86.595,86.612,433299998.0
2005-11-09 21:37:00,86.641,86.681,86.622,86.68,590999999.0
2005-11-09 21:38:00,86.692,86.692,86.663,86.68,144600001.0
2005-11-09 21:39:00,86.666,86.698,86.661,86.697,302400000.0
2005-11-09 21:40:00,86.688,86.701,86.635,86.663,541099999.0
2005-11-09 21:41:00,86.69,86.708,86.683,86.697,384099997.0
2005-11-09 21:42:00,86.693,86.699,86.674,86.685,292999999.0
2005-11-09 21:43:00,86.7,86.722,86.695,86.722,305600002.0
2005-11-09 21:44:00,86.709,86.709,86.672,86.688,903199996.0
2005-11-09 21:45:00,86.718,86.72,86.664,86.695,353500005.0
2005-11-09 21:46:00,86.712,86.712,86.688,86.69,273099999.0
2005-11-09 21:47:00,86.712,86.712,86.677,86.683,444700000.0
2005-11-09 21:48:00,86.69,86.691,86.63,86.66,516099999.0
2005-11-09 21:49:00,86.65,86.676,86.641,86.654,331399995.0
2005-11-09 21:50:00,86.676,86.693,86.658,86.658,199700002.0
2005-11-09 21:51:00,86.664,86.683,86.646,86.658,272499998.0
2005-11-09 21:52:00,86.64,86.686,86.64,86.686,242299999.0
2005-11-09 21:53:00,86.7,86.703,86.645,86.673,536600006.0
2005-11-09 21:54:00,86.651,86.686,86.643,86.665,216500000.0
2005-11-09 21:55:00,86.667,86.686,86.663,86.681,263900003.0
2005-11-09 21:56:00,86.633,86.673,86.62,86.638,300199999.0
2005-11-09 21:57:00,86.651,86.677,86.614,86.644,179900002.0
2005-11-09 21:58:00,86.668,86.687,86.652,86.67,208600000.0
2005-11-09 21:59:00,86.666,86.682,86.655,86.668,494199999.0
2005-11-09 22:00:00,86.656,86.674,86.646,86.659,559300003.0
2005-11-09 22:01:00,86.631,86.649,86.614,86.629,552999999.0
2005-11-09 22:02:00,86.601,86.629,86.578,86.579,767800004.0
2005-11-09 22:03:00,86.564,86.59,86.555,86.59,365799997.0
2005-11-09 22:04:00,86.555,86.606,86.555,86.606,559900005.0
2005-11-09 22:05:00,86.599,86.599,86.564,86.566,177699999.0
2005-11-09 22:06:00,86.561,86.586,86.547,86.586,249100000.0
2005-11-09 22:07:00,86.583,86.594,86.56,86.561,257300001.0
2005-11-09 22:08:00,86.566,86.576,86.549,86.558,234699997.0
2005-11-09 22:09:00,86.562,86.584,86.519,86.531,263100007.0
2005-11-09 22:10:00,86.566,86.572,86.531,86.55,199699997.0
2005-11-09 22:11:00,86.557,86.586,86.557,86.584,447000002.0
2005-11-09 22:12:00,86.553,86.589,86.537,86.58,395999998.0
2005-11-09 22:13:00,86.551,86.608,86.551,86.577,394799997.0
2005-11-09 22:14:00,86.556,86.584,86.545,86.562,232000001.0
2005-11-09 22:15:00,86.562,86.581,86.535,86.567,266900001.0
2005-11-09 22:16:00,86.538,86.572,86.517,86.528,514400008.0
2005-11-09 22:17:00,86.53,86.576,86.519,86.536,197399999.0
2005-11-09 22:18:00,86.498,86.569,86.481,86.512,457999998.0
2005-11-09 22:19:00,86.51,86.561,86.501,86.547,352299995.0
2005-11-09 22:20:00,86.548,86.568,86.525,86.544,245999997.0
2005-11-09 22:21:00,86.522,86.554,86.5,86.51,217699999.0
2005-11-09 22:22:00,86.503,86.544,86.503,86.518,246700001.0
2005-11-09 22:23:00,86.53,86.545,86.493,86.507,505600000.0
2005-11-09 22:24:00,86.53,86.541,86.495,86.503,228700002.0
2005-11-09 22:25:00,86.499,86.522,86.498,86.507,167699999.0
2005-11-09 22:26:00,86.493,86.512,86.469,86.485,222499998.0
2005-11-09 22:27:00,86.488,86.497,86.451,86.472,674100002.0
2005-11-09 22:28:00,86.484,86.516,86.469,86.516,238700000.0
2005-11-09 22:29:00,86.522,86.534,86.485,86.518,286500001.0
2005-11-09 22:30:00,86.501,86.523,86.472,86.489,137699999.0
2005-11-09 22:31:00,86.497,86.524,86.433,86.463,589799996.0
2005-11-09 22:32:00,86.473,86.492,86.432,86.492,274700000.0
2005-11-09 22:33:00,86.474,86.508,86.459,86.498,502799999.0
2005-11-09 22:34:00,86.5,86.523,86.473,86.481,546100005.0
2005-11-09 22:35:00,86.514,86.526,86.48,86.506,175499999.0
2005-11-09 22:36:00,86.516,86.531,86.501,86.505,358499998.0
2005-11-09 22:37:00,86.509,86.513,86.461,86.488,208400001.0
2005-11-09 22:38:00,86.526,86.547,86.485,86.529,235400005.0
2005-11-09 22:39:00,86.522,86.555,86.492,86.506,180099999.0
2005-11-09 22:40:00,86.511,86.54,86.51,86.532,306400001.0
2005-11-09 22:41:00,86.505,86.538,86.491,86.509,293099995.0
2005-11-09 22:42:00,86.546,86.55,86.523,86.546,247799996.0
2005-11-09 22:43:00,86.552,86.562,86.498,86.544,254799996.0
2005-11-09 22:44:00,86.55,86.55,86.487,86.492,373299999.0
2005-11-09 22:45:00,86.542,86.584,86.505,86.521,510600000.0
2005-11-09 22:46:00,86.526,86.563,86.513,86.541,258500000.0
2005-11-09 22:47:00,86.553,86.561,86.519,86.528,160000000.0
2005-11-09 22:48:00,86.545,86.546,86.497,86.507,267500000.0
2005-11-09 22:49:00,86.49,86.541,86.486,86.53,260699997.0
2005-11-09 22:50:00,86.472,86.5,86.436,86.461,175799998.0
2005-11-09 22:51:00,86.5,86.516,86.475,86.483,263199997.0
2005-11-09 22:52:00,86.467,86.51,86.465,86.491,171100002.0
2005-11-09 22:53:00,86.491,86.51,86.439,86.472,529100003.0
2005-11-09 22:54:00,86.503,86.543,86.484,86.518,213500002.0
2005-11-09 22:55:00,86.481,86.533,86.481,86.523,448700002.0
2005-11-09 22:56:00,86.517,86.54,86.492,86.504,226699999.0
2005-11-09 22:57:00,86.513,86.542,86.493,86.542,393800000.0
2005-11-09 22:58:00,86.554,86.569,86.511,86.526,166500001.0
2005-11-09 22:59:00,86.55,86.605,86.503,86.56,579000005.0
2005-11-09 23:00:00,86.586,86.601,86.554,86.575,137600000.0
2005-11-09 23:01:00,86.567,86.599,86.517,86.599,248399998.0
2005-11-09 23:02:00,86.556,86.58,86.548,86.58,304099997.0
2005-11-09 23:03:00,86.58,86.58,86.513,86.513,202299998.0
2005-11-09 23:04:00,86.535,86.577,86.535,86.55,132699999.0
2005-11-09 23:05:00,86.537,86.562,86.509,86.509,250399997.0
2005-11-09 23:06:00,86.532,86.577,86.515,86.551,267200000.0
2005-11-09 23:07:00,86.577,86.585,86.543,86.546,179300001.0
2005-11-09 23:08:00,86.553,86.58,86.539,86.552,76700000.0
2005-11-09 23:09:00,86.547,86.589,86.545,86.562,122100001.0
2005-11-09 23:10:00,86.558,86.576,86.531,86.544,305299995.0
2005-11-09 23:11:00,86.581,86.581,86.527,86.534,194100000.0
2005-11-09 23:12:00,86.541,86.579,86.533,86.579,111200001.0
2005-11-09 23:13:00,86.573,86.601,86.57,86.582,134200003.0
2005-11-09 23:14:00,86.58,86.61,86.553,86.562,208599999.0
2005-11-09 23:15:00,86.548,86.553,86.506,86.526,107200000.0
2005-11-09 23:16:00,86.558,86.582,86.543,86.543,230099998.0
2005-11-09 23:17:00,86.55,86.586,86.54,86.586,275400002.0
2005-11-09 23:18:00,86.567,86.582,86.55,86.562,221899998.0
2005-11-09 23:19:00,86.588,86.608,86.576,86.594,106700000.0
2005-11-09 23:20:00,86.577,86.623,86.572,86.586,301700000.0
2005-11-09 23:21:00,86.57,86.589,86.564,86.583,187699997.0
2005-11-09 23:22:00,86.562,86.584,86.544,86.561,199799998.0
2005-11-09 23:23:00,86.57,86.588,86.548,86.548,248199998.0
2005-11-09 23:24:00,86.581,86.607,86.566,86.576,286700001.0
2005-11-09 23:25:00,86.582,86.594,86.552,86.559,189499997.0
2005-11-09 23:26:00,86.566,86.587,86.542,86.564,215899999.0
2005-11-09 23:27:00,86.582,86.589,86.544,86.554,172300000.0
2005-11-09 23:28:00,86.571,86.572,86.538,86.547,248700001.0
2005-11-09 23:29:00,86.572,86.589,86.531,86.547,161699998.0
2005-11-09 23:30:00,86.58,86.596,86.524,86.538,128299999.0
2005-11-09 23:31:00,86.563,86.584,86.542,86.563,141999999.0
2005-11-09 23:32:00,86.56,86.615,86.56,86.615,210000002.0
2005-11-09 23:33:00,86.602,86.62,86.576,86.59,177299998.0
2005-11-09 23:34:00,86.585,86.595,86.559,86.563,194700000.0
2005-11-09 23:35:00,86.559,86.588,86.559,86.578,162800000.0
2005-11-09 23:36:00,86.578,86.607,86.561,86.566,241199999.0
2005-11-09 23:37:00,86.577,86.602,86.565,86.573,192999999.0
2005-11-09 23:38:00,86.548,86.607,86.542,86.575,170899998.0
2005-11-09 23:39:00,86.61,86.614,86.551,86.577,200200000.0
2005-11-09 23:40:00,86.568,86.616,86.555,86.6,215899999.0
2005-11-09 23:41:00,86.598,86.608,86.57,86.57,297300000.0
2005-11-09 23:42:00,86.554,86.584,86.55,86.574,249600000.0
2005-11-09 23:43:00,86.542,86.582,86.527,86.556,193400001.0
2005-11-09 23:44:00,86.536,86.563,86.533,86.539,204600001.0
2005-11-09 23:45:00,86.546,86.57,86.542,86.563,203299999.0
2005-11-09 23:46:00,86.577,86.632,86.564,86.632,209200001.0
2005-11-09 23:47:00,86.593,86.606,86.581,86.586,139900001.0
2005-11-09 23:48:00,86.608,86.635,86.592,86.618,281000000.0
2005-11-09 23:49:00,86.599,86.64,86.599,86.627,268500000.0
2005-11-09 23:50:00,86.584,86.616,86.528,86.534,230299999.0
2005-11-09 23:51:00,86.482,86.532,86.482,86.524,159300001.0
2005-11-09 23:52:00,86.529,86.569,86.526,86.549,245300000.0
2005-11-09 23:53:00,86.554,86.583,86.516,86.57,152099998.0
2005-11-09 23:54:00,86.531,86.556,86.53,86.538,187999999.0
2005-11-09 23:55:00,86.572,86.572,86.519,86.52,192999998.0
2005-11-09 23:56:00,86.544,86.563,86.528,86.528,168599998.0
2005-11-09 23:57:00,86.53,86.566,86.519,86.543,119499999.0
2005-11-09 23:58:00,86.522,86.557,86.512,86.523,273899999.0
2005-11-09 23:59:00,86.519,86.543,86.491,86.491,283700000.0
2005-11-10 00:00:00,86.514,86.534,86.498,86.514,136700000.0
2005-11-10 00:01:00,86.527,86.535,86.505,86.513,292699998.0
2005-11-10 00:02:00,86.5,86.515,86.481,86.507,169900001.0
2005-11-10 00:03:00,86.511,86.538,86.488,86.51,250900001.0
2005-11-10 00:04:00,86.518,86.541,86.492,86.541,190400000.0
2005-11-10 00:05:00,86.537,86.551,86.518,86.528,210600002.0
2005-11-10 00:06:00,86.523,86.561,86.522,86.545,222799997.0
2005-11-10 00:07:00,86.498,86.521,86.485,86.506,219500000.0
2005-11-10 00:08:00,86.475,86.547,86.475,86.54,126300001.0
2005-11-10 00:09:00,86.544,86.547,86.507,86.519,122400000.0
2005-11-10 00:10:00,86.509,86.584,86.503,86.577,167900000.0
2005-11-10 00:11:00,86.558,86.573,86.533,86.541,254899995.0
2005-11-10 00:12:00,86.542,86.569,86.529,86.529,275099999.0
2005-11-10 00:13:00,86.541,86.574,86.532,86.562,175300000.0
2005-11-10 00:14:00,86.541,86.584,86.536,86.544,224699997.0
2005-11-10 00:15:00,86.552,86.579,86.54,86.559,165200000.0
2005-11-10 00:16:00,86.57,86.59,86.546,86.547,195000000.0
2005-11-10 00:17:00,86.561,86.586,86.546,86.554,277200002.0
2005-11-10 00:18:00,86.568,86.601,86.559,86.574,250099996.0
2005-11-10 00:19:00,86.58,86.601,86.562,86.562,160999997.0
2005-11-10 00:20:00,86.576,86.605,86.556,86.578,93999999.0
2005-11-10 00:21:00,86.554,86.593,86.539,86.546,210500001.0
2005-11-10 00:22:00,86.53,86.553,86.502,86.51,220000000.0
2005-11-10 00:23:00,86.517,86.547,86.497,86.525,323699999.0
2005-11-10 00:24:00,86.525,86.534,86.469,86.469,240599998.0
2005-11-10 00:25:00,86.494,86.512,86.466,86.471,160900000.0
2005-11-10 00:26:00,86.513,86.535,86.491,86.516,249299998.0
2005-11-10 00:27:00,86.518,86.547,86.503,86.531,267599997.0
2005-11-10 00:28:00,86.507,86.507,86.455,86.465,181699998.0
2005-11-10 00:29:00,86.481,86.528,86.473,86.485,298400001.0
2005-11-10 00:30:00,86.525,86.525,86.453,86.468,159699998.0
2005-11-10 00:31:00,86.486,86.497,86.47,86.481,182399999.0
2005-11-10 00:32:00,86.485,86.51,86.48,86.499,130800002.0
2005-11-10 00:33:00,86.533,86.537,86.502,86.505,192799999.0
2005-11-10 00:34:00,86.506,86.536,86.49,86.508,167799999.0
2005-11-10 00:35:00,86.507,86.54,86.507,86.51,235300002.0
2005-11-10 00:36:00,86.516,86.526,86.499,86.506,343499994.0
2005-11-10 00:37:00,86.49,86.505,86.474,86.484,259599999.0
2005-11-10 00:38:00,86.5,86.539,86.484,86.499,270099999.0
2005-11-10 00:39:00,86.529,86.552,86.508,86.52,197899996.0
2005-11-10 00:40:00,86.53,86.596,86.53,86.559,166700000.0
2005-11-10 00:41:00,86.558,86.573,86.545,86.573,139100001.0
2005-11-10 00:42:00,86.558,86.578,86.537,86.537,239399999.0
2005-11-10 00:43:00,86.543,86.575,86.54,86.566,155800003.0
2005-11-10 00:44:00,86.562,86.585,86.549,86.559,151799998.0
2005-11-10 00:45:00,86.557,86.578,86.549,86.565,170400002.0
2005-11-10 00:46:00,86.57,86.573,86.535,86.538,204699997.0
2005-11-10 00:47:00,86.571,86.571,86.553,86.553,42500000.0
2005-11-10 00:48:00,86.572,86.586,86.552,86.575,194099998.0
2005-11-10 00:49:00,86.554,86.62,86.548,86.62,233599998.0
2005-11-10 00:50:00,86.604,86.606,86.561,86.567,212400000.0
2005-11-10 00:51:00,86.578,86.618,86.555,86.604,213300000.0
2005-11-10 00:52:00,86.593,86.635,86.593,86.635,134500002.0
2005-11-10 00:53:00,86.593,86.623,86.59,86.623,226600002.0
2005-11-10 00:54:00,86.617,86.65,86.613,86.613,160700000.0
2005-11-10 00:55:00,86.632,86.646,86.609,86.609,222699999.0
2005-11-10 00:56:00,86.617,86.636,86.606,86.625,231900002.0
2005-11-10 00:57:00,86.633,86.639,86.593,86.593,155400001.0
2005-11-10 00:58:00,86.605,86.638,86.598,86.63,202700000.0
2005-11-10 00:59:00,86.63,86.643,86.594,86.594,113400000.0
2005-11-10 01:00:00,86.609,86.62,86.591,86.593,277500000.0
2005-11-10 01:01:00,86.604,86.622,86.585,86.617,172000003.0
2005-11-10 01:02:00,86.614,86.622,86.578,86.581,163399999.0
2005-11-10 01:03:00,86.589,86.627,86.578,86.596,253900000.0
2005-11-10 01:04:00,86.608,86.621,86.592,86.598,173900000.0
2005-11-10 01:05:00,86.593,86.621,86.584,86.597,273300001.0
2005-11-10 01:06:00,86.6,86.606,86.574,86.58,112800001.0
2005-11-10 01:07:00,86.565,86.582,86.546,86.547,219500003.0
2005-11-10 01:08:00,86.529,86.592,86.529,86.557,195199998.0
2005-11-10 01:09:00,86.57,86.602,86.56,86.577,169200001.0
2005-11-10 01:10:00,86.585,86.608,86.583,86.608,162599999.0
2005-11-10 01:11:00,86.592,86.612,86.572,86.607,201199998.0
2005-11-10 01:12:00,86.634,86.641,86.606,86.606,138399997.0
2005-11-10 01:13:00,86.6,86.615,86.585,86.585,191799998.0
2005-11-10 01:14:00,86.584,86.608,86.581,86.596,270399999.0
2005-11-10 01:15:00,86.6,86.614,86.575,86.584,125700000.0
2005-11-10 01:16:00,86.58,86.592,86.568,86.571,147600002.0
2005-11-10 01:17:00,86.598,86.598,86.568,86.572,175800001.0
2005-11-10 01:18:00,86.596,86.606,86.56,86.587,193199998.0
2005-11-10 01:19:00,86.598,86.618,86.589,86.609,252199996.0
2005-11-10 01:20:00,86.605,86.625,86.582,86.582,176899998.0
2005-11-10 01:21:00,86.595,86.609,86.57,86.588,193700000.0
2005-11-10 01:22:00,86.613,86.614,86.584,86.589,240200000.0
2005-11-10 01:23:00,86.596,86.629,86.596,86.617,179399999.0
2005-11-10 01:24:00,86.628,86.628,86.585,86.614,226000000.0
2005-11-10 01:25:00,86.604,86.624,86.59,86.603,252599998.0
2005-11-10 01:26:00,86.604,86.606,86.568,86.592,264799997.0
2005-11-10 01:27:00,86.604,86.604,86.577,86.579,110300001.0
2005-11-10 01:28:00,86.592,86.633,86.586,86.609,84700000.0
2005-11-10 01:29:00,86.619,86.641,86.614,86.628,262300000.0
2005-11-10 01:30:00,86.608,86.626,86.599,86.626,149499998.0
2005-11-10 01:31:00,86.615,86.632,86.602,86.625,245999998.0
2005-11-10 01:32:00,86.607,86.631,86.601,86.624,254500002.0
2005-11-10 01:33:00,86.618,86.632,86.603,86.624,193900004.0
2005-11-10 01:34:00,86.556,86.643,86.556,86.634,145700002.0
2005-11-10 01:35:00,86.652,86.652,86.591,86.591,188199997.0
2005-11-10 01:36:00,86.584,86.628,86.577,86.613,135500001.0
2005-11-10 01:37:00,86.607,86.628,86.589,86.607,148400001.0
2005-11-10 01:38:00,86.6,86.627,86.6,86.617,160600002.0
2005-11-10 01:39:00,86.618,86.619,86.588,86.595,251199998.0
2005-11-10 01:40:00,86.621,86.624,86.59,86.59,215399999.0
2005-11-10 01:41:00,86.602,86.616,86.587,86.605,85700001.0
2005-11-10 01:42:00,86.597,86.612,86.58,86.597,185399999.0
2005-11-10 01:43:00,86.57,86.612,86.562,86.596,127299998.0
2005-11-10 01:44:00,86.584,86.61,86.576,86.593,232900001.0
2005-11-10 01:45:00,86.598,86.607,86.581,86.581,171899996.0
2005-11-10 01:46:00,86.614,86.648,86.605,86.645,257299997.0
2005-11-10 01:47:00,86.645,86.67,86.632,86.658,256799998.0
2005-11-10 01:48:00,86.642,86.674,86.632,86.659,246499999.0
2005-11-10 01:49:00,86.655,86.672,86.628,86.634,279299995.0
2005-11-10 01:50:00,86.662,86.668,86.64,86.651,190599997.0
2005-11-10 01:51:00,86.655,86.658,86.629,86.629,151499997.0
2005-11-10 01:52:00,86.635,86.656,86.616,86.618,317500001.0
2005-11-10 01:53:00,86.639,86.664,86.619,86.632,216099998.0
2005-11-10 01:54:00,86.64,86.64,86.597,86.597,140400001.0
2005-11-10 01:55:00,86.62,86.641,86.605,86.624,91000000.0
2005-11-10 01:56:00,86.636,86.643,86.617,86.62,110000000.0
2005-11-10 01:57:00,86.658,86.667,86.638,86.64,226499998.0
2005-11-10 01:58:00,86.628,86.66,86.619,86.635,197300002.0
2005-11-10 01:59:00,86.648,86.657,86.617,86.633,366699999.0
2005-11-10 02:00:00,86.634,86.665,86.631,86.66,283000000.0
2005-11-10 02:01:00,86.648,86.675,86.627,86.651,264200003.0
2005-11-10 02:02:00,86.632,86.652,86.616,86.637,154700003.0
2005-11-10 02:03:00,86.635,86.635,86.575,86.605,238299997.0
2005-11-10 02:04:00,86.619,86.633,86.598,86.615,309400001.0
2005-11-10 02:05:00,86.607,86.621,86.596,86.596,274999997.0
2005-11-10 02:06:00,86.583,86.603,86.576,86.589,260400002.0
2005-11-10 02:07:00,86.579,86.594,86.552,86.583,342199998.0
2005-11-10 02:08:00,86.579,86.59,86.558,86.566,200400000.0
2005-11-10 02:09:00,86.579,86.597,86.566,86.596,160399999.0
2005-11-10 02:10:00,86.581,86.602,86.57,86.584,170900002.0
2005-11-10 02:11:00,86.597,86.61,86.583,86.59,205800001.0
2005-11-10 02:12:00,86.607,86.614,86.585,86.596,269800000.0
2005-11-10 02:13:00,86.597,86.625,86.597,86.622,181499997.0
2005-11-10 02:14:00,86.63,86.636,86.585,86.585,181399999.0
2005-11-10 02:15:00,86.582,86.627,86.56,86.627,216199999.0
2005-11-10 02:16:00,86.639,86.649,86.614,86.62,193100002.0
2005-11-10 02:17:00,86.632,86.644,86.615,86.624,126700001.0
2005-11-10 02:18:00,86.618,86.618,86.575,86.602,178500001.0
2005-11-10 02:19:00,86.574,86.615,86.574,86.604,245099995.0
2005-11-10 02:20:00,86.604,86.618,86.573,86.597,176399999.0
2005-11-10 02:21:00,86.589,86.604,86.56,86.586,380799997.0
2005-11-10 02:22:00,86.579,86.589,86.561,86.571,177800000.0
2005-11-10 02:23:00,86.593,86.593,86.547,86.553,212700000.0
2005-11-10 02:24:00,86.572,86.583,86.554,86.555,83799999.0
2005-11-10 02:25:00,86.528,86.575,86.528,86.575,182400001.0
2005-11-10 02:26:00,86.565,86.581,86.55,86.569,89099999.0
2005-11-10 02:27:00,86.581,86.581,86.548,86.548,268699998.0
2005-11-10 02:28:00,86.55,86.575,86.549,86.575,301200001.0
2005-11-10 02:29:00,86.532,86.554,86.497,86.5,103400000.0
2005-11-10 02:30:00,86.441,86.478,86.349,86.37,142700000.0
2005-11-10 02:31:00,86.364,86.364,86.313,86.323,291699996.0
2005-11-10 02:32:00,86.32,86.339,86.305,86.325,222299998.0
2005-11-10 02:33:00,86.32,86.349,86.297,86.331,152200000.0
2005-11-10 02:34:00,86.323,86.344,86.32,86.339,173000001.0
2005-11-10 02:35:00,86.338,86.349,86.311,86.311,154100000.0
2005-11-10 02:36:00,86.326,86.334,86.308,86.315,96499999.0
2005-11-10 02:37:00,86.34,86.34,86.291,86.291,118300000.0
2005-11-10 02:38:00,86.295,86.338,86.284,86.338,231700000.0
2005-11-10 02:39:00,86.324,86.345,86.29,86.315,196400000.0
2005-11-10 02:40:00,86.33,86.331,86.305,86.305,132400000.0
2005-11-10 02:41:00,86.291,86.291,86.248,86.265,158300001.0
2005-11-10 02:42:00,86.263,86.286,86.256,86.256,187500002.0
2005-11-10 02:43:00,86.268,86.268,86.217,86.238,333799997.0
2005-11-10 02:44:00,86.262,86.262,86.215,86.215,148899997.0
2005-11-10 02:45:00,86.211,86.247,86.211,86.24,332799997.0
2005-11-10 02:46:00,86.219,86.235,86.195,86.222,157299998.0
2005-11-10 02:47:00,86.208,86.232,86.199,86.211,249800003.0
2005-11-10 02:48:00,86.195,86.229,86.192,86.219,173700000.0
2005-11-10 02:49:00,86.232,86.251,86.218,86.218,227800000.0
2005-11-10 02:50:00,86.217,86.242,86.201,86.215,150300000.0
2005-11-10 02:51:00,86.218,86.231,86.205,86.214,275800000.0
2005-11-10 02:52:00,86.205,86.227,86.2,86.22,199600001.0
2005-11-10 02:53:00,86.207,86.224,86.183,86.21,238299999.0
2005-11-10 02:54:00,86.206,86.239,86.194,86.194,189599998.0
2005-11-10 02:55:00,86.204,86.222,86.182,86.195,181400000.0
2005-11-10 02:56:00,86.188,86.219,86.188,86.214,197100001.0
2005-11-10 02:57:00,86.206,86.23,86.196,86.221,276599998.0
2005-11-10 02:58:00,86.206,86.233,86.203,86.232,167699997.0
2005-11-10 02:59:00,86.215,86.238,86.208,86.234,287099998.0
2005-11-10 03:00:00,86.226,86.226,86.201,86.21,217399997.0
2005-11-10 03:01:00,86.184,86.219,86.181,86.218,180000000.0
2005-11-10 03:02:00,86.209,86.239,86.209,86.222,132700000.0
2005-11-10 03:03:00,86.212,86.226,86.189,86.21,219200001.0
2005-11-10 03:04:00,86.229,86.243,86.219,86.242,121199999.0
2005-11-10 03:05:00,86.231,86.259,86.211,86.235,115600001.0
2005-11-10 03:06:00,86.235,86.252,86.231,86.245,167299998.0
2005-11-10 03:07:00,86.228,86.254,86.222,86.228,159000001.0
2005-11-10 03:08:00,86.222,86.234,86.206,86.222,145400000.0
2005-11-10 03:09:00,86.216,86.216,86.189,86.194,143699999.0
2005-11-10 03:10:00,86.217,86.232,86.195,86.201,292700004.0
2005-11-10 03:11:00,86.225,86.25,86.213,86.226,195900003.0
2005-11-10 03:12:00,86.226,86.247,86.198,86.215,264400000.0
2005-11-10 03:13:00,86.205,86.207,86.187,86.195,106800001.0
2005-11-10 03:14:00,86.203,86.213,86.178,86.196,167100002.0
2005-11-10 03:15:00,86.2,86.206,86.18,86.187,174599999.0
2005-11-10 03:16:00,86.162,86.181,86.156,86.18,235400005.0
2005-11-10 03:17:00,86.189,86.214,86.178,86.184,190100000.0
2005-11-10 03:18:00,86.209,86.224,86.201,86.224,182400001.0
2005-11-10 03:19:00,86.221,86.246,86.221,86.241,128000001.0
2005-11-10 03:20:00,86.226,86.251,86.207,86.224,258300000.0
2005-11-10 03:21:00,86.225,86.243,86.21,86.23,114200002.0
2005-11-10 03:22:00,86.247,86.257,86.235,86.247,142600003.0
2005-11-10 03:23:00,86.233,86.248,86.223,86.248,216900001.0
2005-11-10 03:24:00,86.24,86.247,86.221,86.221,141700000.0
2005-11-10 03:25:00,86.235,86.252,86.227,86.244,211599997.0
2005-11-10 03:26:00,86.225,86.248,86.219,86.24,247399999.0
2005-11-10 03:27:00,86.251,86.294,86.251,86.294,110299997.0
2005-11-10 03:28:00,86.298,86.305,86.282,86.296,268799995.0
2005-11-10 03:29:00,86.289,86.321,86.286,86.32,235400000.0
2005-11-10 03:30:00,86.319,86.332,86.303,86.323,160199998.0
2005-11-10 03:31:00,86.317,86.317,86.288,86.299,305900001.0
2005-11-10 03:32:00,86.298,86.325,86.284,86.306,158900001.0
2005-11-10 03:33:00,86.315,86.316,86.283,86.291,289399998.0
2005-11-10 03:34:00,86.283,86.317,86.276,86.29,258599998.0
2005-11-10 03:35:00,86.29,86.323,86.287,86.314,149799998.0
2005-11-10 03:36:00,86.307,86.324,86.288,86.297,170600001.0
2005-11-10 03:37:00,86.331,86.335,86.29,86.32,277999999.0
2005-11-10 03:38:00,86.325,86.344,86.316,86.323,140699999.0
2005-11-10 03:39:00,86.318,86.34,86.302,86.315,181099998.0
2005-11-10 03:40:00,86.322,86.323,86.295,86.304,243799999.0
2005-11-10 03:41:00,86.296,86.33,86.292,86.33,201600000.0
2005-11-10 03:42:00,86.299,86.329,86.29,86.313,220899999.0
2005-11-10 03:43:00,86.281,86.308,86.253,86.281,152299998.0
2005-11-10 03:44:00,86.293,86.306,86.278,86.297,244799999.0
2005-11-10 03:45:00,86.302,86.308,86.277,86.278,138500000.0
2005-11-10 03:46:00,86.28,86.311,86.272,86.305,215100000.0
2005-11-10 03:47:00,86.298,86.319,86.291,86.305,242300001.0
2005-11-10 03:48:00,86.308,86.322,86.295,86.322,213800002.0
2005-11-10 03:49:00,86.298,86.327,86.289,86.325,188799999.0
2005-11-10 03:50:00,86.283,86.328,86.283,86.328,166300000.0
2005-11-10 03:51:00,86.325,86.325,86.285,86.309,250799999.0
2005-11-10 03:52:00,86.324,86.338,86.299,86.321,216300000.0
2005-11-10 03:53:00,86.275,86.333,86.272,86.274,162199997.0
2005-11-10 03:54:00,86.253,86.272,86.249,86.255,143500000.0
2005-11-10 03:55:00,86.247,86.277,86.242,86.267,280200003.0
2005-11-10 03:56:00,86.256,86.27,86.238,86.238,246299996.0
2005-11-10 03:57:00,86.254,86.291,86.254,86.278,206500001.0
2005-11-10 03:58:00,86.251,86.279,86.251,86.275,96900001.0
2005-11-10 03:59:00,86.243,86.284,86.234,86.284,205599994.0
2005-11-10 04:00:00,86.28,86.292,86.247,86.261,240599998.0
2005-11-10 04:01:00,86.284,86.294,86.256,86.262,189199999.0
2005-11-10 04:02:00,86.261,86.294,86.261,86.289,147499998.0
2005-11-10 04:03:00,86.297,86.297,86.267,86.27,100699998.0
2005-11-10 04:04:00,86.296,86.296,86.261,86.274,217600002.0
2005-11-10 04:05:00,86.29,86.309,86.283,86.286,135999999.0
2005-11-10 04:06:00,86.267,86.293,86.253,86.277,241500003.0
2005-11-10 04:07:00,86.268,86.3,86.268,86.273,277499995.0
2005-11-10 04:08:00,86.253,86.279,86.243,86.26,105700000.0
2005-11-10 04:09:00,86.284,86.304,86.266,86.292,165099998.0
2005-11-10 04:10:00,86.287,86.307,86.284,86.302,101700000.0
2005-11-10 04:11:00,86.315,86.327,86.282,86.282,263000000.0
2005-11-10 04:12:00,86.305,86.317,86.285,86.295,112599999.0
2005-11-10 04:13:00,86.307,86.308,86.276,86.287,268299999.0
2005-11-10 04:14:00,86.296,86.328,86.281,86.307,113699999.0
2005-11-10 04:15:00,86.291,86.309,86.266,86.267,268300001.0
2005-11-10 04:16:00,86.286,86.293,86.252,86.269,194100000.0
2005-11-10 04:17:00,86.273,86.291,86.247,86.265,120100001.0
2005-11-10 04:18:00,86.29,86.3,86.264,86.268,140999998.0
2005-11-10 04:19:00,86.275,86.302,86.264,86.277,267000003.0
2005-11-10 04:20:00,86.269,86.302,86.259,86.29,175100000.0
2005-11-10 04:21:00,86.283,86.306,86.267,86.267,143500001.0
2005-11-10 04:22:00,86.271,86.287,86.256,86.26,211299996.0
2005-11-10 04:23:00,86.263,86.302,86.248,86.275,308599997.0
2005-11-10 04:24:00,86.226,86.285,86.226,86.285,116500001.0
2005-11-10 04:25:00,86.262,86.307,86.256,86.29,286500003.0
2005-11-10 04:26:00,86.269,86.296,86.269,86.294,97100000.0
2005-11-10 04:27:00,86.294,86.311,86.272,86.288,136800000.0
2005-11-10 04:28:00,86.26,86.292,86.26,86.292,179800001.0
2005-11-10 04:29:00,86.253,86.29,86.253,86.274,222499995.0
2005-11-10 04:30:00,86.265,86.286,86.248,86.282,270100003.0
2005-11-10 04:31:00,86.269,86.288,86.257,86.284,158900001.0
2005-11-10 04:32:00,86.267,86.285,86.253,86.271,217799999.0
2005-11-10 04:33:00,86.255,86.282,86.25,86.264,249199996.0
2005-11-10 04:34:00,86.279,86.289,86.256,86.274,229400002.0
2005-11-10 04:35:00,86.284,86.284,86.247,86.249,95600000.0
2005-11-10 04:36:00,86.281,86.283,86.256,86.257,111599998.0
2005-11-10 04:37:00,86.289,86.293,86.257,86.262,170400001.0
2005-11-10 04:38:00,86.273,86.288,86.256,86.271,186899999.0
2005-11-10 04:39:00,86.271,86.276,86.251,86.251,192500003.0
2005-11-10 04:40:00,86.253,86.276,86.244,86.276,281199997.0
2005-11-10 04:41:00,86.274,86.287,86.261,86.276,331199994.0
2005-11-10 04:42:00,86.29,86.296,86.247,86.247,169600000.0
2005-11-10 04:43:00,86.255,86.287,86.249,86.249,249399999.0
2005-11-10 04:44:00,86.248,86.298,86.242,86.267,205899996.0
2005-11-10 04:45:00,86.259,86.293,86.258,86.271,239500000.0
2005-11-10 04:46:00,86.282,86.302,86.262,86.284,213200000.0
2005-11-10 04:47:00,86.263,86.3,86.262,86.287,233099999.0
2005-11-10 04:48:00,86.289,86.294,86.272,86.278,191699999.0
2005-11-10 04:49:00,86.283,86.322,86.263,86.322,145699999.0
2005-11-10 04:50:00,86.277,86.313,86.267,86.281,193199998.0
2005-11-10 04:51:00,86.294,86.32,86.294,86.318,220500001.0
2005-11-10 04:52:00,86.311,86.327,86.292,86.31,184700000.0
2005-11-10 04:53:00,86.299,86.322,86.286,86.308,296999995.0
2005-11-10 04:54:00,86.304,86.305,86.278,86.288,271499996.0
2005-11-10 04:55:00,86.278,86.315,86.268,86.275,133900000.0
2005-11-10 04:56:00,86.28,86.318,86.278,86.301,235699995.0
2005-11-10 04:57:00,86.287,86.294,86.266,86.277,239700003.0
2005-11-10 04:58:00,86.298,86.302,86.27,86.27,234300002.0
2005-11-10 04:59:00,86.275,86.306,86.275,86.286,147000000.0
2005-11-10 05:00:00,86.285,86.291,86.27,86.28,172799999.0
2005-11-10 05:01:00,86.263,86.307,86.259,86.269,165700000.0
2005-11-10 05:02:00,86.277,86.293,86.259,86.275,323200006.0
2005-11-10 05:03:00,86.275,86.285,86.244,86.269,188600003.0
2005-11-10 05:04:00,86.254,86.277,86.25,86.26,203200001.0
2005-11-10 05:05:00,86.28,86.291,86.247,86.253,192699995.0
2005-11-10 05:06:00,86.253,86.293,86.253,86.279,306400000.0
2005-11-10 05:07:00,86.276,86.288,86.259,86.278,269200002.0
2005-11-10 05:08:00,86.274,86.296,86.261,86.274,118899999.0
2005-11-10 05:09:00,86.286,86.302,86.271,86.293,171799999.0
2005-11-10 05:10:00,86.28,86.305,86.269,86.283,201199994.0
2005-11-10 05:11:00,86.28,86.334,86.268,86.295,186799999.0
2005-11-10 05:12:00,86.31,86.336,86.297,86.313,172400000.0
2005-11-10 05:13:00,86.338,86.338,86.297,86.307,112899999.0
2005-11-10 05:14:00,86.297,86.323,86.283,86.302,216299998.0
2005-11-10 05:15:00,86.292,86.306,86.271,86.294,222400000.0
2005-11-10 05:16:00,86.248,86.302,86.248,86.272,196300001.0
2005-11-10 05:17:00,86.274,86.31,86.256,86.279,301100000.0
2005-11-10 05:18:00,86.262,86.291,86.248,86.259,148599999.0
2005-11-10 05:19:00,86.258,86.282,86.243,86.255,83099999.0
2005-11-10 05:20:00,86.24,86.263,86.236,86.263,190399998.0
2005-11-10 05:21:00,86.26,86.291,86.239,86.263,176699998.0
2005-11-10 05:22:00,86.28,86.28,86.254,86.255,283299997.0
2005-11-10 05:23:00,86.256,86.306,86.256,86.299,192400003.0
2005-11-10 05:24:00,86.271,86.307,86.262,86.289,146200000.0
2005-11-10 05:25:00,86.258,86.292,86.257,86.285,167300000.0
2005-11-10 05:26:00,86.263,86.298,86.262,86.283,193699999.0
2005-11-10 05:27:00,86.262,86.299,86.243,86.267,230999998.0
2005-11-10 05:28:00,86.289,86.293,86.256,86.276,141099998.0
2005-11-10 05:29:00,86.293,86.298,86.257,86.271,191900001.0
2005-11-10 05:30:00,86.282,86.304,86.268,86.268,182600000.0
2005-11-10 05:31:00,86.273,86.318,86.251,86.279,307399996.0
2005-11-10 05:32:00,86.265,86.309,86.264,86.287,130100000.0
2005-11-10 05:33:00,86.301,86.317,86.277,86.279,176999998.0
2005-11-10 05:34:00,86.303,86.314,86.274,86.283,207600003.0
2005-11-10 05:35:00,86.281,86.312,86.259,86.289,250499999.0
2005-11-10 05:36:00,86.286,86.306,86.269,86.269,122699998.0
2005-11-10 05:37:00,86.263,86.305,86.263,86.293,276999995.0
2005-11-10 05:38:00,86.303,86.31,86.28,86.293,263599996.0
2005-11-10 05:39:00,86.295,86.328,86.279,86.298,187700000.0
2005-11-10 05:40:00,86.27,86.287,86.26,86.284,129499997.0
2005-11-10 05:41:00,86.275,86.288,86.26,86.283,240100001.0
2005-11-10 05:42:00,86.267,86.299,86.25,86.257,196500001.0
2005-11-10 05:43:00,86.284,86.295,86.27,86.279,130299999.0
2005-11-10 05:44:00,86.294,86.32,86.284,86.294,161000000.0
2005-11-10 05:45:00,86.294,86.294,86.271,86.283,81400000.0
2005-11-10 05:46:00,86.246,86.297,86.246,86.295,148300000.0
2005-11-10 05:47:00,86.273,86.307,86.27,86.287,135000000.0
2005-11-10 05:48:00,86.271,86.298,86.263,86.279,200400003.0
2005-11-10 05:49:00,86.257,86.285,86.254,86.272,186100001.0
2005-11-10 05:50:00,86.277,86.317,86.272,86.3,139400002.0
2005-11-10 05:51:00,86.289,86.313,86.275,86.288,248899997.0
2005-11-10 05:52:00,86.269,86.3,86.248,86.274,164299999.0
2005-11-10 05:53:00,86.289,86.306,86.233,86.233,198000001.0
2005-11-10 05:54:00,86.251,86.282,86.245,86.258,204100000.0
2005-11-10 05:55:00,86.245,86.277,86.245,86.269,131400000.0
2005-11-10 05:56:00,86.277,86.292,86.248,86.262,228599999.0
2005-11-10 05:57:00,86.266,86.278,86.242,86.264,143199998.0
2005-11-10 05:58:00,86.215,86.297,86.215,86.297,165000000.0
2005-11-10 05:59:00,86.277,86.309,86.269,86.282,185100001.0
2005-11-10 06:00:00,86.271,86.282,86.247,86.254,227199997.0
2005-11-10 06:01:00,86.291,86.308,86.275,86.282,168999997.0
2005-11-10 06:02:00,86.295,86.309,86.275,86.288,189199997.0
2005-11-10 06:03:00,86.262,86.295,86.262,86.295,295999997.0
2005-11-10 06:04:00,86.291,86.301,86.272,86.287,163099999.0
2005-11-10 06:05:00,86.31,86.317,86.288,86.299,188499998.0
2005-11-10 06:06:00,86.294,86.304,86.268,86.288,154100001.0
2005-11-10 06:07:00,86.285,86.298,86.265,86.277,329599997.0
2005-11-10 06:08:00,86.278,86.306,86.266,86.306,112700000.0
2005-11-10 06:09:00,86.286,86.313,86.286,86.307,163500000.0
2005-11-10 06:10:00,86.292,86.314,86.278,86.279,131800000.0
2005-11-10 06:11:00,86.284,86.304,86.27,86.304,111600000.0
2005-11-10 06:12:00,86.278,86.304,86.262,86.272,195800003.0
2005-11-10 06:13:00,86.277,86.291,86.249,86.259,253699995.0
2005-11-10 06:14:00,86.281,86.293,86.258,86.282,179499998.0
2005-11-10 06:15:00,86.28,86.288,86.267,86.271,130799999.0
2005-11-10 06:16:00,86.278,86.297,86.262,86.274,265599999.0
2005-11-10 06:17:00,86.273,86.305,86.265,86.283,95700000.0
2005-11-10 06:18:00,86.287,86.311,86.244,86.244,259000001.0
2005-11-10 06:19:00,86.25,86.275,86.228,86.239,128300001.0
2005-11-10 06:20:00,86.25,86.286,86.249,86.286,177199999.0
2005-11-10 06:21:00,86.263,86.291,86.246,86.257,167599996.0
2005-11-10 06:22:00,86.262,86.278,86.242,86.265,277500001.0
2005-11-10 06:23:00,86.26,86.26,86.238,86.238,238100001.0
2005-11-10 06:24:00,86.245,86.275,86.226,86.236,282199998.0
2005-11-10 06:25:00,86.239,86.267,86.236,86.258,282700000.0
2005-11-10 06:26:00,86.262,86.282,86.241,86.262,162600000.0
2005-11-10 06:27:00,86.246,86.27,86.23,86.255,210700004.0
2005-11-10 06:28:00,86.256,86.284,86.24,86.272,261200001.0
2005-11-10 06:29:00,86.262,86.283,86.242,86.283,121099999.0
2005-11-10 06:30:00,86.259,86.297,86.258,86.283,221800000.0
2005-11-10 06:31:00,86.265,86.289,86.256,86.277,138000002.0
2005-11-10 06:32:00,86.259,86.303,86.259,86.29,181100001.0
2005-11-10 06:33:00,86.271,86.284,86.248,86.265,175100001.0
2005-11-10 06:34:00,86.276,86.305,86.252,86.254,122100001.0
2005-11-10 06:35:00,86.261,86.28,86.254,86.28,189799995.0
2005-11-10 06:36:00,86.279,86.285,86.256,86.258,181200000.0
2005-11-10 06:37:00,86.259,86.283,86.247,86.256,174599999.0
2005-11-10 06:38:00,86.275,86.287,86.253,86.275,369799997.0
2005-11-10 06:39:00,86.264,86.307,86.262,86.291,204500000.0
2005-11-10 06:40:00,86.287,86.3,86.26,86.275,259899999.0
2005-11-10 06:41:00,86.27,86.301,86.255,86.276,252000000.0
2005-11-10 06:42:00,86.27,86.286,86.252,86.271,163999997.0
2005-11-10 06:43:00,86.273,86.3,86.265,86.284,198300000.0
2005-11-10 06:44:00,86.269,86.3,86.254,86.264,213999997.0
2005-11-10 06:45:00,86.259,86.282,86.255,86.278,202600000.0
2005-11-10 06:46:00,86.279,86.298,86.272,86.283,281699998.0
2005-11-10 06:47:00,86.275,86.312,86.266,86.286,126599999.0
2005-11-10 06:48:00,86.263,86.285,86.253,86.265,242699998.0
2005-11-10 06:49:00,86.264,86.287,86.251,86.253,141800001.0
2005-11-10 06:50:00,86.281,86.292,86.262,86.272,118200000.0
2005-11-10 06:51:00,86.293,86.315,86.258,86.258,219100001.0
2005-11-10 06:52:00,86.268,86.313,86.262,86.27,269499999.0
2005-11-10 06:53:00,86.273,86.299,86.264,86.275,216199997.0
2005-11-10 06:54:00,86.284,86.295,86.259,86.281,328800004.0
2005-11-10 06:55:00,86.296,86.297,86.264,86.269,127800001.0
2005-11-10 06:56:00,86.255,86.291,86.25,86.274,205199995.0
2005-11-10 06:57:00,86.259,86.259,86.224,86.236,87800001.0
2005-11-10 06:58:00,86.262,86.273,86.231,86.266,279800000.0
2005-11-10 06:59:00,86.263,86.263,86.229,86.255,132900002.0
2005-11-10 07:00:00,86.265,86.281,86.254,86.254,127999999.0
2005-11-10 07:01:00,86.227,86.25,86.219,86.233,140899999.0
2005-11-10 07:02:00,86.213,86.268,86.208,86.238,273100002.0
2005-11-10 07:03:00,86.247,86.248,86.219,86.236,167999999.0
2005-11-10 07:04:00,86.235,86.236,86.212,86.212,211599996.0
2005-11-10 07:05:00,86.229,86.247,86.212,86.217,155600000.0
2005-11-10 07:06:00,86.219,86.252,86.216,86.221,175400001.0
2005-11-10 07:07:00,86.229,86.229,86.184,86.196,91500000.0
2005-11-10 07:08:00,86.224,86.23,86.206,86.217,168199999.0
2005-11-10 07:09:00,86.222,86.233,86.203,86.219,254599999.0
2005-11-10 07:10:00,86.24,86.254,86.226,86.248,209200001.0
2005-11-10 07:11:00,86.22,86.24,86.22,86.235,206099997.0
2005-11-10 07:12:00,86.235,86.24,86.211,86.221,148199999.0
2005-11-10 07:13:00,86.206,86.223,86.196,86.221,213100001.0
2005-11-10 07:14:00,86.213,86.257,86.202,86.231,209900000.0
2005-11-10 07:15:00,86.215,86.279,86.215,86.268,166200001.0
2005-11-10 07:16:00,86.239,86.262,86.228,86.256,245300002.0
2005-11-10 07:17:00,86.223,86.269,86.221,86.223,149600000.0
2005-11-10 07:18:00,86.256,86.256,86.22,86.229,153499999.0
2005-11-10 07:19:00,86.272,86.272,86.207,86.219,221700000.0
2005-11-10 07:20:00,86.239,86.258,86.234,86.247,126400000.0
2005-11-10 07:21:00,86.214,86.293,86.214,86.283,182200001.0
2005-11-10 07:22:00,86.262,86.271,86.217,86.243,275299996.0
2005-11-10 07:23:00,86.218,86.26,86.218,86.249,205299998.0
2005-11-10 07:24:00,86.214,86.254,86.192,86.254,161599998.0
2005-11-10 07:25:00,86.234,86.287,86.234,86.263,166100000.0
2005-11-10 07:26:00,86.258,86.269,86.23,86.25,254400003.0
2005-11-10 07:27:00,86.279,86.282,86.255,86.273,181400000.0
2005-11-10 07:28:00,86.272,86.278,86.238,86.238,215299999.0
2005-11-10 07:29:00,86.245,86.274,86.237,86.262,158500001.0
2005-11-10 07:30:00,86.254,86.261,86.232,86.242,73400000.0
2005-11-10 07:31:00,86.219,86.256,86.218,86.246,170800001.0
2005-11-10 07:32:00,86.224,86.255,86.224,86.255,235999998.0
2005-11-10 07:33:00,86.247,86.283,86.239,86.255,181900000.0
2005-11-10 07:34:00,86.258,86.262,86.239,86.246,159800000.0
2005-11-10 07:35:00,86.267,86.276,86.236,86.252,276300000.0
2005-11-10 07:36:00,86.257,86.273,86.231,86.261,273199998.0
2005-11-10 07:37:00,86.251,86.269,86.235,86.265,148199997.0
2005-11-10 07:38:00,86.24,86.27,86.24,86.265,118299999.0
2005-11-10 07:39:00,86.258,86.269,86.232,86.26,197400002.0
2005-11-10 07:40:00,86.241,86.268,86.233,86.253,266000001.0
2005-11-10 07:41:00,86.243,86.243,86.214,86.216,87000000.0
2005-11-10 07:42:00,86.221,86.252,86.221,86.252,245699995.0
2005-11-10 07:43:00,86.264,86.273,86.247,86.256,140899998.0
2005-11-10 07:44:00,86.272,86.288,86.251,86.278,102900000.0
2005-11-10 07:45:00,86.249,86.283,86.249,86.266,154599997.0
2005-11-10 07:46:00,86.214,86.269,86.214,86.269,179400000.0
2005-11-10 07:47:00,86.263,86.282,86.226,86.254,163200002.0
2005-11-10 07:48:00,86.257,86.279,86.249,86.279,278400000.0
2005-11-10 07:49:00,86.285,86.285,86.237,86.237,243299999.0
2005-11-10 07:50:00,86.249,86.269,86.211,86.246,207000001.0
2005-11-10 07:51:00,86.257,86.261,86.239,86.257,202600001.0
2005-11-10 07:52:00,86.243,86.266,86.225,86.23,188100000.0
2005-11-10 07:53:00,86.238,86.259,86.215,86.257,152200002.0
2005-11-10 07:54:00,86.24,86.279,86.228,86.229,214599998.0
2005-11-10 07:55:00,86.241,86.26,86.237,86.26,293200001.0
2005-11-10 07:56:00,86.264,86.279,86.247,86.259,189400002.0
2005-11-10 07:57:00,86.276,86.299,86.265,86.296,185699998.0
2005-11-10 07:58:00,86.281,86.281,86.253,86.254,159199998.0
2005-11-10 07:59:00,86.27,86.275,86.251,86.262,222399999.0
2005-11-10 08:00:00,86.265,86.277,86.246,86.277,130000000.0
2005-11-10 08:01:00,86.292,86.292,86.248,86.249,146600001.0
2005-11-10 08:02:00,86.254,86.275,86.239,86.251,247699999.0
2005-11-10 08:03:00,86.253,86.283,86.247,86.254,268399996.0
2005-11-10 08:04:00,86.25,86.274,86.247,86.264,171400000.0
2005-11-10 08:05:00,86.267,86.282,86.248,86.248,253000001.0
2005-11-10 08:06:00,86.277,86.287,86.262,86.262,212700000.0
2005-11-10 08:07:00,86.277,86.303,86.253,86.272,269100006.0
2005-11-10 08:08:00,86.253,86.283,86.253,86.266,216099998.0
2005-11-10 08:09:00,86.252,86.287,86.252,86.273,181900002.0
2005-11-10 08:10:00,86.264,86.291,86.244,86.275,184400001.0
2005-11-10 08:11:00,86.255,86.279,86.254,86.268,170600001.0
2005-11-10 08:12:00,86.241,86.267,86.236,86.267,166000000.0
2005-11-10 08:13:00,86.267,86.267,86.244,86.249,220300002.0
2005-11-10 08:14:00,86.245,86.279,86.222,86.265,219099996.0
2005-11-10 08:15:00,86.26,86.26,86.231,86.243,194600002.0
2005-11-10 08:16:00,86.236,86.249,86.206,86.225,162400002.0
2005-11-10 08:17:00,86.247,86.272,86.217,86.235,329299995.0
2005-11-10 08:18:00,86.237,86.255,86.216,86.233,195099997.0
2005-11-10 08:19:00,86.251,86.264,86.227,86.254,169300003.0
2005-11-10 08:20:00,86.252,86.26,86.226,86.243,246000002.0
2005-11-10 08:21:00,86.248,86.261,86.208,86.224,206399999.0
2005-11-10 08:22:00,86.245,86.274,86.223,86.262,281599999.0
2005-11-10 08:23:00,86.245,86.284,86.235,86.271,218199999.0
2005-11-10 08:24:00,86.265,86.28,86.236,86.262,140300001.0
2005-11-10 08:25:00,86.285,86.306,86.256,86.277,193499998.0
2005-11-10 08:26:00,86.285,86.285,86.262,86.264,121099997.0
2005-11-10 08:27:00,86.262,86.301,86.255,86.279,140199998.0
2005-11-10 08:28:00,86.274,86.303,86.246,86.289,250700000.0
2005-11-10 08:29:00,86.309,86.311,86.285,86.298,201600000.0
2005-11-10 08:30:00,86.306,86.314,86.272,86.279,171399997.0
2005-11-10 08:31:00,86.294,86.317,86.278,86.296,187200000.0
2005-11-10 08:32:00,86.303,86.344,86.299,86.306,149900000.0
2005-11-10 08:33:00,86.283,86.3,86.272,86.296,332699997.0
2005-11-10 08:34:00,86.247,86.316,86.247,86.303,225599999.0
2005-11-10 08:35:00,86.288,86.288,86.253,86.27,114600002.0
2005-11-10 08:36:00,86.289,86.303,86.269,86.293,88099999.0
2005-11-10 08:37:00,86.317,86.317,86.28,86.288,103600000.0
2005-11-10 08:38:00,86.301,86.309,86.277,86.288,196500001.0
2005-11-10 08:39:00,86.298,86.325,86.298,86.319,59900000.0
2005-11-10 08:40:00,86.308,86.325,86.29,86.298,222900001.0
2005-11-10 08:41:00,86.311,86.323,86.288,86.288,234600000.0
2005-11-10 08:42:00,86.309,86.334,86.286,86.295,243000001.0
2005-11-10 08:43:00,86.293,86.302,86.268,86.268,138300002.0
2005-11-10 08:44:00,86.301,86.311,86.282,86.283,246099997.0
2005-11-10 08:45:00,86.289,86.298,86.261,86.281,179000001.0
2005-11-10 08:46:00,86.279,86.31,86.275,86.31,189499995.0
2005-11-10 08:47:00,86.302,86.315,86.281,86.281,238299998.0
2005-11-10 08:48:00,86.295,86.311,86.278,86.308,200400000.0
2005-11-10 08:49:00,86.298,86.325,86.284,86.325,227300000.0
2005-11-10 08:50:00,86.319,86.334,86.303,86.323,310699999.0
2005-11-10 08:51:00,86.324,86.332,86.303,86.303,230400001.0
2005-11-10 08:52:00,86.329,86.339,86.308,86.308,223700002.0
2005-11-10 08:53:00,86.319,86.319,86.287,86.303,182800001.0
2005-11-10 08:54:00,86.303,86.326,86.295,86.312,126700000.0
2005-11-10 08:55:00,86.311,86.318,86.295,86.3,139500003.0
2005-11-10 08:56:00,86.332,86.335,86.291,86.291,231200000.0
2005-11-10 08:57:00,86.324,86.33,86.306,86.311,173100002.0
2005-11-10 08:58:00,86.314,86.344,86.303,86.325,126700002.0
2005-11-10 08:59:00,86.339,86.354,86.319,86.341,236200001.0
2005-11-10 09:00:00,86.316,86.341,86.313,86.336,350499997.0
2005-11-10 09:01:00,86.342,86.342,86.298,86.298,265999995.0
2005-11-10 09:02:00,86.34,86.34,86.309,86.309,188200004.0
2005-11-10 09:03:00,86.306,86.312,86.282,86.289,234100000.0
2005-11-10 09:04:00,86.29,86.303,86.239,86.239,198900001.0
2005-11-10 09:05:00,86.273,86.296,86.266,86.285,199900000.0
2005-11-10 09:06:00,86.285,86.285,86.257,86.264,196200001.0
2005-11-10 09:07:00,86.292,86.303,86.255,86.265,195499999.0
2005-11-10 09:08:00,86.266,86.287,86.264,86.269,285799998.0
2005-11-10 09:09:00,86.278,86.278,86.231,86.239,176800001.0
2005-11-10 09:10:00,86.243,86.25,86.22,86.232,93399999.0
2005-11-10 09:11:00,86.257,86.271,86.221,86.237,200699999.0
2005-11-10 09:12:00,86.246,86.246,86.204,86.204,84200001.0
2005-11-10 09:13:00,86.225,86.256,86.211,86.225,304400001.0
2005-11-10 09:14:00,86.243,86.26,86.23,86.231,205199996.0
2005-11-10 09:15:00,86.243,86.251,86.212,86.212,170299999.0
2005-11-10 09:16:00,86.213,86.215,86.193,86.198,218199999.0
2005-11-10 09:17:00,86.2,86.232,86.178,86.217,155300000.0
2005-11-10 09:18:00,86.233,86.233,86.202,86.202,128100001.0
2005-11-10 09:19:00,86.2,86.229,86.197,86.214,168100000.0
2005-11-10 09:20:00,86.219,86.234,86.202,86.213,184300000.0
2005-11-10 09:21:00,86.213,86.213,86.163,86.164,121600000.0
2005-11-10 09:22:00,86.197,86.197,86.157,86.166,138300001.0
2005-11-10 09:23:00,86.188,86.202,86.173,86.185,137400000.0
2005-11-10 09:24:00,86.197,86.206,86.158,86.171,281799998.0
2005-11-10 09:25:00,86.161,86.177,86.14,86.155,174399999.0
2005-11-10 09:26:00,86.132,86.159,86.129,86.145,170600001.0
2005-11-10 09:27:00,86.133,86.158,86.123,86.15,196100000.0
2005-11-10 09:28:00,86.157,86.165,86.136,86.152,111800001.0
2005-11-10 09:29:00,86.158,86.166,86.141,86.147,215899999.0
2005-11-10 09:30:00,86.163,86.183,86.149,86.151,186499998.0
2005-11-10 09:31:00,86.17,86.175,86.132,86.134,168400000.0
2005-11-10 09:32:00,86.158,86.173,86.13,86.157,96300000.0
2005-11-10 09:33:00,86.163,86.175,86.142,86.157,189499999.0
2005-11-10 09:34:00,86.138,86.187,86.138,86.148,178500000.0
2005-11-10 09:35:00,86.159,86.166,86.142,86.151,177299999.0
2005-11-10 09:36:00,86.166,86.199,86.166,86.189,208000005.0
2005-11-10 09:37:00,86.183,86.2,86.168,86.184,170200000.0
2005-11-10 09:38:00,86.2,86.203,86.165,86.177,147899998.0
2005-11-10 09:39:00,86.184,86.198,86.17,86.198,213499998.0
2005-11-10 09:40:00,86.167,86.191,86.165,86.183,232799999.0
2005-11-10 09:41:00,86.152,86.173,86.139,86.164,124299997.0
2005-11-10 09:42:00,86.14,86.183,86.133,86.158,158999999.0
2005-11-10 09:43:00,86.172,86.176,86.148,86.148,196899998.0
2005-11-10 09:44:00,86.17,86.17,86.122,86.137,252999998.0
2005-11-10 09:45:00,86.154,86.186,86.15,86.17,206900000.0
2005-11-10 09:46:00,86.182,86.195,86.162,86.177,276899995.0
2005-11-10 09:47:00,86.197,86.197,86.162,86.162,142600002.0
2005-11-10 09:48:00,86.176,86.197,86.166,86.189,150599999.0
2005-11-10 09:49:00,86.197,86.197,86.136,86.136,155999997.0
2005-11-10 09:50:00,86.137,86.149,86.122,86.122,269900002.0
2005-11-10 09:51:00,86.109,86.144,86.107,86.113,172499999.0
2005-11-10 09:52:00,86.115,86.136,86.11,86.125,187599998.0
2005-11-10 09:53:00,86.128,86.131,86.108,86.115,232900001.0
2005-11-10 09:54:00,86.116,86.126,86.101,86.114,107199999.0
2005-11-10 09:55:00,86.121,86.121,86.08,86.08,163700001.0
2005-11-10 09:56:00,86.108,86.12,86.096,86.101,176200000.0
2005-11-10 09:57:00,86.093,86.113,86.082,86.103,163900000.0
2005-11-10 09:58:00,86.1,86.1,86.069,86.088,243799998.0
2005-11-10 09:59:00,86.078,86.119,86.078,86.117,263500001.0
2005-11-10 10:00:00,86.099,86.134,86.099,86.114,84100000.0
2005-11-10 10:01:00,86.092,86.114,86.092,86.114,78800001.0
2005-11-10 10:02:00,86.076,86.102,86.076,86.09,213200001.0
2005-11-10 10:03:00,86.107,86.13,86.1,86.117,183099997.0
2005-11-10 10:04:00,86.083,86.116,86.083,86.092,185100003.0
2005-11-10 10:05:00,86.082,86.122,86.075,86.122,139700000.0
2005-11-10 10:06:00,86.122,86.126,86.091,86.098,250699997.0
2005-11-10 10:07:00,86.117,86.123,86.096,86.103,272199998.0
2005-11-10 10:08:00,86.11,86.14,86.1,86.12,242700005.0
2005-11-10 10:09:00,86.092,86.143,86.092,86.134,148799998.0
2005-11-10 10:10:00,86.12,86.138,86.107,86.119,182699999.0
2005-11-10 10:11:00,86.125,86.145,86.111,86.132,95699999.0
2005-11-10 10:12:00,86.141,86.154,86.118,86.134,255899998.0
2005-11-10 10:13:00,86.099,86.13,86.099,86.13,148300000.0
2005-11-10 10:14:00,86.137,86.145,86.119,86.131,120999998.0
2005-11-10 10:15:00,86.13,86.13,86.112,86.114,241800000.0
2005-11-10 10:16:00,86.118,86.127,86.1,86.106,199300001.0
2005-11-10 10:17:00,86.109,86.141,86.105,86.135,75000000.0
2005-11-10 10:18:00,86.126,86.152,86.125,86.152,163500000.0
2005-11-10 10:19:00,86.137,86.167,86.137,86.167,134700002.0
2005-11-10 10:20:00,86.167,86.187,86.16,86.16,150599999.0
2005-11-10 10:21:00,86.149,86.177,86.147,86.177,202100002.0
2005-11-10 10:22:00,86.153,86.19,86.153,86.185,230100001.0
2005-11-10 10:23:00,86.186,86.186,86.155,86.155,154300002.0
2005-11-10 10:24:00,86.164,86.225,86.164,86.214,167199998.0
2005-11-10 10:25:00,86.227,86.227,86.198,86.21,194599995.0
2005-11-10 10:26:00,86.218,86.238,86.201,86.206,137300000.0
2005-11-10 10:27:00,86.217,86.24,86.212,86.237,300200000.0
2005-11-10 10:28:00,86.225,86.24,86.216,86.235,143399998.0
2005-11-10 10:29:00,86.211,86.238,86.203,86.238,181499997.0
2005-11-10 10:30:00,86.247,86.253,86.209,86.209,192599997.0
2005-11-10 10:31:00,86.226,86.247,86.201,86.218,248399999.0
2005-11-10 10:32:00,86.224,86.228,86.198,86.203,199299999.0
2005-11-10 10:33:00,86.205,86.223,86.191,86.191,122999998.0
2005-11-10 10:34:00,86.194,86.21,86.175,86.195,202899996.0
2005-11-10 10:35:00,86.208,86.222,86.18,86.194,226300001.0
2005-11-10 10:36:00,86.168,86.183,86.152,86.165,220099999.0
2005-11-10 10:37:00,86.156,86.174,86.138,86.138,153899999.0
2005-11-10 10:38:00,86.154,86.2,86.154,86.172,181700000.0
2005-11-10 10:39:00,86.162,86.162,86.133,86.135,210900001.0
2005-11-10 10:40:00,86.167,86.185,86.152,86.159,284500000.0
2005-11-10 10:41:00,86.155,86.18,86.146,86.163,247599999.0
2005-11-10 10:42:00,86.141,86.165,86.125,86.144,316699998.0
2005-11-10 10:43:00,86.152,86.182,86.146,86.162,253799999.0
2005-11-10 10:44:00,86.119,86.172,86.119,86.163,304900002.0
2005-11-10 10:45:00,86.164,86.189,86.148,86.162,109900000.0
2005-11-10 10:46:00,86.17,86.175,86.151,86.162,101100001.0
2005-11-10 10:47:00,86.173,86.179,86.153,86.153,147300000.0
2005-11-10 10:48:00,86.188,86.216,86.178,86.193,182999997.0
2005-11-10 10:49:00,86.207,86.207,86.181,86.189,179100002.0
2005-11-10 10:50:00,86.206,86.226,86.165,86.186,196600001.0
2005-11-10 10:51:00,86.192,86.227,86.192,86.213,234499999.0
2005-11-10 10:52:00,86.211,86.239,86.208,86.225,285900001.0
2005-11-10 10:53:00,86.222,86.234,86.185,86.199,160200000.0
2005-11-10 10:54:00,86.206,86.206,86.163,86.169,91700000.0
2005-11-10 10:55:00,86.184,86.2,86.172,86.195,296999995.0
2005-11-10 10:56:00,86.195,86.207,86.175,86.193,145399998.0
2005-11-10 10:57:00,86.191,86.209,86.18,86.188,158100000.0
2005-11-10 10:58:00,86.195,86.209,86.176,86.176,177700001.0
2005-11-10 10:59:00,86.18,86.204,86.169,86.194,309099999.0
2005-11-10 11:00:00,86.213,86.26,86.171,86.171,235100000.0
2005-11-10 11:01:00,86.187,86.187,86.159,86.168,199900000.0
2005-11-10 11:02:00,86.184,86.199,86.164,86.18,142600001.0
2005-11-10 11:03:00,86.183,86.21,86.18,86.192,194899998.0
2005-11-10 11:04:00,86.195,86.208,86.162,86.167,300600002.0
2005-11-10 11:05:00,86.166,86.187,86.166,86.185,158300001.0
2005-11-10 11:06:00,86.163,86.19,86.158,86.167,100400000.0
2005-11-10 11:07:00,86.161,86.196,86.15,86.175,166800000.0
2005-11-10 11:08:00,86.198,86.211,86.175,86.192,91700000.0
2005-11-10 11:09:00,86.218,86.236,86.199,86.217,137800000.0
2005-11-10 11:10:00,86.231,86.256,86.228,86.25,165899999.0
2005-11-10 11:11:00,86.232,86.248,86.222,86.234,116000002.0
2005-11-10 11:12:00,86.231,86.262,86.218,86.247,250800004.0
2005-11-10 11:13:00,86.248,86.262,86.215,86.26,242799998.0
2005-11-10 11:14:00,86.259,86.286,86.258,86.275,108800002.0
2005-11-10 11:15:00,86.258,86.281,86.245,86.26,158600003.0
2005-11-10 11:16:00,86.274,86.285,86.259,86.264,184099999.0
2005-11-10 11:17:00,86.272,86.285,86.261,86.28,215099999.0
2005-11-10 11:18:00,86.273,86.28,86.23,86.245,218299997.0
2005-11-10 11:19:00,86.263,86.29,86.253,86.27,168400000.0
2005-11-10 11:20:00,86.282,86.296,86.263,86.273,148200001.0
2005-11-10 11:21:00,86.267,86.288,86.257,86.288,195300000.0
2005-11-10 11:22:00,86.263,86.304,86.263,86.282,153200001.0
2005-11-10 11:23:00,86.273,86.273,86.251,86.257,160400001.0
2005-11-10 11:24:00,86.254,86.281,86.243,86.26,210299996.0
2005-11-10 11:25:00,86.272,86.286,86.256,86.265,159100000.0
2005-11-10 11:26:00,86.273,86.295,86.249,86.264,119600000.0
2005-11-10 11:27:00,86.262,86.263,86.235,86.243,221399999.0
2005-11-10 11:28:00,86.287,86.301,86.254,86.269,203000000.0
2005-11-10 11:29:00,86.292,86.294,86.261,86.276,183399999.0
2005-11-10 11:30:00,86.294,86.311,86.269,86.271,207399998.0
2005-11-10 11:31:00,86.264,86.28,86.248,86.278,132899998.0
2005-11-10 11:32:00,86.252,86.279,86.232,86.243,231900000.0
2005-11-10 11:33:00,86.269,86.273,86.239,86.256,147500000.0
2005-11-10 11:34:00,86.261,86.274,86.252,86.274,152500003.0
2005-11-10 11:35:00,86.284,86.293,86.257,86.257,180600002.0
2005-11-10 11:36:00,86.271,86.28,86.251,86.262,166899999.0
2005-11-10 11:37:00,86.252,86.279,86.232,86.237,278499999.0
2005-11-10 11:38:00,86.251,86.265,86.232,86.251,265499996.0
2005-11-10 11:39:00,86.264,86.264,86.242,86.248,132799999.0
2005-11-10 11:40:00,86.207,86.276,86.207,86.272,189500002.0
2005-11-10 11:41:00,86.263,86.276,86.238,86.248,223899998.0
2005-11-10 11:42:00,86.24,86.26,86.223,86.241,197899999.0
2005-11-10 11:43:00,86.226,86.248,86.22,86.237,165999999.0
2005-11-10 11:44:00,86.244,86.244,86.211,86.216,200900000.0
2005-11-10 11:45:00,86.249,86.251,86.214,86.224,261800002.0
2005-11-10 11:46:00,86.231,86.244,86.214,86.214,224600002.0
2005-11-10 11:47:00,86.223,86.258,86.208,86.214,197400000.0
2005-11-10 11:48:00,86.25,86.25,86.22,86.232,171099999.0
2005-11-10 11:49:00,86.255,86.267,86.242,86.246,249700000.0
2005-11-10 11:50:00,86.246,86.257,86.22,86.248,230399999.0
2005-11-10 11:51:00,86.261,86.268,86.232,86.253,350199998.0
2005-11-10 11:52:00,86.244,86.284,86.238,86.273,209399996.0
2005-11-10 11:53:00,86.284,86.286,86.257,86.261,193099997.0
2005-11-10 11:54:00,86.263,86.285,86.237,86.285,160099999.0
2005-11-10 11:55:00,86.283,86.295,86.265,86.266,245699999.0
2005-11-10 11:56:00,86.289,86.298,86.25,86.278,318600001.0
2005-11-10 11:57:00,86.285,86.301,86.276,86.289,229500000.0
2005-11-10 11:58:00,86.263,86.313,86.248,86.291,108700001.0
2005-11-10 11:59:00,86.316,86.346,86.316,86.342,269699998.0
2005-11-10 12:00:00,86.32,86.345,86.32,86.337,218499993.0
2005-11-10 12:01:00,86.321,86.341,86.321,86.34,81400000.0
2005-11-10 12:02:00,86.346,86.364,86.339,86.35,221500000.0
2005-11-10 12:03:00,86.353,86.374,86.34,86.34,154899999.0
2005-11-10 12:04:00,86.332,86.376,86.332,86.376,126900001.0
2005-11-10 12:05:00,86.348,86.368,86.333,86.361,126400000.0
2005-11-10 12:06:00,86.364,86.374,86.336,86.345,331299996.0
2005-11-10 12:07:00,86.351,86.376,86.289,86.357,250299995.0
2005-11-10 12:08:00,86.367,86.378,86.346,86.352,134200001.0
2005-11-10 12:09:00,86.369,86.383,86.357,86.366,157400001.0
2005-11-10 12:10:00,86.362,86.383,86.361,86.376,164499999.0
2005-11-10 12:11:00,86.363,86.369,86.335,86.339,233999999.0
2005-11-10 12:12:00,86.364,86.364,86.329,86.347,139900001.0
2005-11-10 12:13:00,86.333,86.357,86.322,86.341,183300000.0
2005-11-10 12:14:00,86.338,86.359,86.321,86.334,242700002.0
2005-11-10 12:15:00,86.344,86.374,86.34,86.345,220800000.0
2005-11-10 12:16:00,86.329,86.354,86.326,86.338,127399997.0
2005-11-10 12:17:00,86.332,86.332,86.306,86.307,171099999.0
2005-11-10 12:18:00,86.295,86.322,86.289,86.322,154700000.0
2005-11-10 12:19:00,86.319,86.325,86.295,86.299,190499999.0
2005-11-10 12:20:00,86.312,86.328,86.291,86.314,344600003.0
2005-11-10 12:21:00,86.331,86.364,86.307,86.319,127099998.0
2005-11-10 12:22:00,86.32,86.337,86.295,86.301,185399998.0
2005-11-10 12:23:00,86.319,86.341,86.313,86.341,209600002.0
2005-11-10 12:24:00,86.336,86.349,86.326,86.348,233500000.0
2005-11-10 12:25:00,86.349,86.359,86.314,86.327,288599996.0
2005-11-10 12:26:00,86.338,86.363,86.311,86.311,196099999.0
2005-11-10 12:27:00,86.304,86.332,86.295,86.326,149799999.0
2005-11-10 12:28:00,86.303,86.328,86.299,86.317,202700000.0
2005-11-10 12:29:00,86.31,86.338,86.3,86.338,217199997.0
2005-11-10 12:30:00,86.325,86.352,86.313,86.332,249599998.0
2005-11-10 12:31:00,86.331,86.35,86.324,86.336,187500001.0
2005-11-10 12:32:00,86.345,86.357,86.323,86.342,167100000.0
2005-11-10 12:33:00,86.325,86.354,86.322,86.347,245099999.0
2005-11-10 12:34:00,86.337,86.356,86.328,86.348,224399997.0
2005-11-10 12:35:00,86.355,86.366,86.336,86.344,150600000.0
2005-11-10 12:36:00,86.356,86.37,86.331,86.369,226199999.0
2005-11-10 12:37:00,86.358,86.369,86.336,86.355,209300002.0
2005-11-10 12:38:00,86.363,86.363,86.331,86.345,174200000.0
2005-11-10 12:39:00,86.343,86.358,86.326,86.339,212200003.0
2005-11-10 12:40:00,86.34,86.36,86.322,86.358,186700001.0
2005-11-10 12:41:00,86.364,86.366,86.328,86.339,155999997.0
2005-11-10 12:42:00,86.327,86.385,86.311,86.363,125000001.0
2005-11-10 12:43:00,86.353,86.358,86.331,86.331,167499998.0
2005-11-10 12:44:00,86.362,86.384,86.348,86.369,162800000.0
2005-11-10 12:45:00,86.382,86.382,86.331,86.337,164600001.0
2005-11-10 12:46:00,86.314,86.355,86.314,86.354,156299998.0
2005-11-10 12:47:00,86.35,86.369,86.298,86.334,223100003.0
2005-11-10 12:48:00,86.35,86.365,86.33,86.337,104200000.0
2005-11-10 12:49:00,86.356,86.374,86.345,86.363,213999998.0
2005-11-10 12:50:00,86.348,86.365,86.346,86.363,188899999.0
2005-11-10 12:51:00,86.349,86.376,86.348,86.364,221299998.0
2005-11-10 12:52:00,86.349,86.354,86.32,86.339,194399998.0
2005-11-10 12:53:00,86.343,86.37,86.309,86.309,258499998.0
2005-11-10 12:54:00,86.331,86.368,86.331,86.35,251100001.0
2005-11-10 12:55:00,86.342,86.364,86.342,86.359,208199999.0
2005-11-10 12:56:00,86.337,86.337,86.309,86.31,128099997.0
2005-11-10 12:57:00,86.324,86.326,86.304,86.306,172300001.0
2005-11-10 12:58:00,86.326,86.326,86.294,86.298,187800002.0
2005-11-10 12:59:00,86.271,86.298,86.252,86.26,160599999.0
2005-11-10 13:00:00,86.276,86.296,86.256,86.275,229799999.0
2005-11-10 13:01:00,86.277,86.277,86.24,86.241,193300002.0
2005-11-10 13:02:00,86.258,86.269,86.239,86.24,120500000.0
2005-11-10 13:03:00,86.271,86.301,86.258,86.273,226100001.0
2005-11-10 13:04:00,86.266,86.292,86.266,86.275,233699998.0
2005-11-10 13:05:00,86.304,86.335,86.275,86.275,251800000.0
2005-11-10 13:06:00,86.295,86.296,86.265,86.283,251600001.0
2005-11-10 13:07:00,86.302,86.302,86.264,86.27,175600002.0
2005-11-10 13:08:00,86.295,86.316,86.254,86.299,234000000.0
2005-11-10 13:09:00,86.298,86.336,86.292,86.3,341499999.0
2005-11-10 13:10:00,86.298,86.318,86.29,86.318,241899999.0
2005-11-10 13:11:00,86.319,86.33,86.298,86.308,195400001.0
2005-11-10 13:12:00,86.325,86.33,86.297,86.297,132400001.0
2005-11-10 13:13:00,86.298,86.318,86.284,86.318,184700002.0
2005-11-10 13:14:00,86.324,86.324,86.289,86.289,125999999.0
2005-11-10 13:15:00,86.291,86.299,86.271,86.274,282900001.0
2005-11-10 13:16:00,86.261,86.309,86.252,86.27,239999999.0
2005-11-10 13:17:00,86.248,86.272,86.248,86.272,271999995.0
2005-11-10 13:18:00,86.278,86.298,86.264,86.271,183899997.0
2005-11-10 13:19:00,86.26,86.295,86.237,86.27,203599998.0
2005-11-10 13:20:00,86.233,86.29,86.233,86.27,272599997.0
2005-11-10 13:21:00,86.261,86.28,86.247,86.252,160100001.0
2005-11-10 13:22:00,86.225,86.268,86.224,86.248,298699999.0
2005-11-10 13:23:00,86.223,86.268,86.222,86.258,128300000.0
2005-11-10 13:24:00,86.245,86.314,86.244,86.256,246099997.0
2005-11-10 13:25:00,86.26,86.29,86.256,86.274,190599997.0
2005-11-10 13:26:00,86.278,86.297,86.269,86.294,247500003.0
2005-11-10 13:27:00,86.307,86.314,86.281,86.281,268600000.0
2005-11-10 13:28:00,86.279,86.312,86.279,86.306,134399999.0
2005-11-10 13:29:00,86.281,86.305,86.278,86.304,184299998.0
2005-11-10 13:30:00,86.286,86.3,86.269,86.283,190499996.0
2005-11-10 13:31:00,86.305,86.313,86.273,86.281,259699999.0
2005-11-10 13:32:00,86.267,86.297,86.261,86.297,77400000.0
2005-11-10 13:33:00,86.297,86.325,86.275,86.296,147899999.0
2005-11-10 13:34:00,86.299,86.322,86.282,86.302,193200002.0
2005-11-10 13:35:00,86.312,86.327,86.29,86.299,198200000.0
2005-11-10 13:36:00,86.282,86.323,86.281,86.309,294999998.0
2005-11-10 13:37:00,86.316,86.333,86.293,86.299,240399999.0
2005-11-10 13:38:00,86.313,86.356,86.311,86.356,136299996.0
2005-11-10 13:39:00,86.366,86.383,86.347,86.355,170200001.0
2005-11-10 13:40:00,86.361,86.385,86.343,86.373,206399998.0
2005-11-10 13:41:00,86.369,86.392,86.347,86.361,223600003.0
2005-11-10 13:42:00,86.353,86.357,86.323,86.327,206600000.0
2005-11-10 13:43:00,86.342,86.36,86.322,86.332,172599999.0
2005-11-10 13:44:00,86.339,86.37,86.331,86.347,255400000.0
2005-11-10 13:45:00,86.326,86.344,86.302,86.339,127000000.0
2005-11-10 13:46:00,86.349,86.367,86.328,86.345,264600001.0
2005-11-10 13:47:00,86.34,86.361,86.321,86.321,203700000.0
2005-11-10 13:48:00,86.357,86.359,86.329,86.331,259999997.0
2005-11-10 13:49:00,86.338,86.366,86.332,86.364,297600002.0
2005-11-10 13:50:00,86.34,86.371,86.339,86.356,192899999.0
2005-11-10 13:51:00,86.345,86.368,86.324,86.336,185199996.0
2005-11-10 13:52:00,86.346,86.398,86.346,86.385,208599998.0
2005-11-10 13:53:00,86.376,86.401,86.366,86.401,232399999.0
2005-11-10 13:54:00,86.375,86.403,86.361,86.379,159599996.0
2005-11-10 13:55:00,86.417,86.424,86.4,86.404,297600002.0
2005-11-10 13:56:00,86.416,86.435,86.392,86.402,215199997.0
2005-11-10 13:57:00,86.415,86.432,86.403,86.417,280199998.0
2005-11-10 13:58:00,86.435,86.435,86.407,86.417,202999999.0
2005-11-10 13:59:00,86.415,86.428,86.4,86.426,180600002.0
2005-11-10 14:00:00,86.435,86.439,86.411,86.421,142100000.0
2005-11-10 14:01:00,86.398,86.433,86.39,86.431,263999996.0
2005-11-10 14:02:00,86.4,86.448,86.4,86.435,125699998.0
2005-11-10 14:03:00,86.424,86.447,86.418,86.44,163400000.0
2005-11-10 14:04:00,86.451,86.451,86.413,86.422,223899998.0
2005-11-10 14:05:00,86.414,86.432,86.404,86.417,144099997.0
2005-11-10 14:06:00,86.43,86.444,86.411,86.414,236500002.0
2005-11-10 14:07:00,86.416,86.44,86.411,86.434,271800002.0
2005-11-10 14:08:00,86.427,86.429,86.405,86.405,186700003.0
2005-11-10 14:09:00,86.417,86.437,86.401,86.421,288799996.0
2005-11-10 14:10:00,86.432,86.455,86.43,86.455,59300000.0
2005-11-10 14:11:00,86.453,86.453,86.422,86.425,229099999.0
2005-11-10 14:12:00,86.421,86.442,86.41,86.442,223099995.0
2005-11-10 14:13:00,86.425,86.435,86.404,86.413,156900000.0
2005-11-10 14:14:00,86.406,86.422,86.396,86.414,239900002.0
2005-11-10 14:15:00,86.415,86.436,86.406,86.432,186699998.0
2005-11-10 14:16:00,86.418,86.452,86.417,86.45,262399999.0
2005-11-10 14:17:00,86.426,86.457,86.426,86.435,100200000.0
2005-11-10 14:18:00,86.424,86.44,86.393,86.393,156700000.0
2005-11-10 14:19:00,86.4,86.412,86.374,86.394,263499998.0
2005-11-10 14:20:00,86.421,86.428,86.404,86.404,169299997.0
2005-11-10 14:21:00,86.399,86.439,86.399,86.422,225900003.0
2005-11-10 14:22:00,86.426,86.426,86.393,86.398,209799997.0
2005-11-10 14:23:00,86.42,86.42,86.384,86.393,213399999.0
2005-11-10 14:24:00,86.389,86.406,86.375,86.389,314999999.0
2005-11-10 14:25:00,86.369,86.392,86.365,86.375,217299999.0
2005-11-10 14:26:00,86.407,86.407,86.363,86.375,186999999.0
2005-11-10 14:27:00,86.398,86.398,86.369,86.372,169899998.0
2005-11-10 14:28:00,86.384,86.388,86.357,86.371,156400001.0
2005-11-10 14:29:00,86.358,86.388,86.333,86.388,237300001.0
2005-11-10 14:30:00,86.383,86.406,86.349,86.386,232499997.0
2005-11-10 14:31:00,86.4,86.431,86.368,86.383,194999998.0
2005-11-10 14:32:00,86.4,86.4,86.366,86.372,175499997.0
2005-11-10 14:33:00,86.372,86.379,86.351,86.351,221600001.0
2005-11-10 14:34:00,86.36,86.384,86.35,86.378,250600002.0
2005-11-10 14:35:00,86.362,86.362,86.325,86.325,116000000.0
2005-11-10 14:36:00,86.339,86.373,86.332,86.343,204599996.0
2005-11-10 14:37:00,86.313,86.347,86.306,86.347,139200001.0
2005-11-10 14:38:00,86.315,86.348,86.311,86.325,99300000.0
2005-11-10 14:39:00,86.307,86.324,86.3,86.314,154799999.0
2005-11-10 14:40:00,86.305,86.32,86.292,86.312,135700002.0
2005-11-10 14:41:00,86.278,86.32,86.252,86.294,243799997.0
2005-11-10 14:42:00,86.267,86.296,86.267,86.286,187399998.0
2005-11-10 14:43:00,86.302,86.324,86.289,86.319,122299999.0
2005-11-10 14:44:00,86.297,86.297,86.258,86.277,242100003.0
2005-11-10 14:45:00,86.28,86.34,86.274,86.312,261699999.0
2005-11-10 14:46:00,86.288,86.338,86.287,86.338,138500000.0
2005-11-10 14:47:00,86.337,86.354,86.314,86.314,226699998.0
2005-11-10 14:48:00,86.309,86.338,86.309,86.32,74099999.0
2005-11-10 14:49:00,86.303,86.335,86.302,86.317,249199999.0
2005-11-10 14:50:00,86.315,86.334,86.297,86.326,262400001.0
2005-11-10 14:51:00,86.32,86.336,86.29,86.329,214499999.0
2005-11-10 14:52:00,86.322,86.326,86.305,86.312,140799998.0
2005-11-10 14:53:00,86.319,86.34,86.295,86.313,199100000.0
2005-11-10 14:54:00,86.321,86.339,86.296,86.304,139500001.0
2005-11-10 14:55:00,86.297,86.297,86.27,86.279,137500000.0
2005-11-10 14:56:00,86.267,86.285,86.254,86.271,159600001.0
2005-11-10 14:57:00,86.271,86.299,86.271,86.294,107400000.0
2005-11-10 14:58:00,86.274,86.304,86.266,86.266,243000001.0
2005-11-10 14:59:00,86.234,86.267,86.226,86.267,200200004.0
2005-11-10 15:00:00,86.237,86.263,86.237,86.263,160699997.0
2005-11-10 15:01:00,86.241,86.261,86.234,86.248,276200001.0
2005-11-10 15:02:00,86.24,86.279,86.24,86.264,150600000.0
2005-11-10 15:03:00,86.244,86.263,86.238,86.258,200100000.0
2005-11-10 15:04:00,86.258,86.291,86.234,86.244,191100002.0
2005-11-10 15:05:00,86.257,86.264,86.223,86.229,330800000.0
2005-11-10 15:06:00,86.239,86.254,86.207,86.235,280799999.0
2005-11-10 15:07:00,86.24,86.262,86.166,86.238,164999998.0
2005-11-10 15:08:00,86.214,86.245,86.205,86.218,235099998.0
2005-11-10 15:09:00,86.233,86.245,86.196,86.211,296700001.0
2005-11-10 15:10:00,86.233,86.254,86.214,86.231,226099998.0
2005-11-10 15:11:00,86.221,86.244,86.201,86.244,171600003.0
2005-11-10 15:12:00,86.213,86.247,86.209,86.227,306200003.0
2005-11-10 15:13:00,86.221,86.235,86.202,86.202,218499996.0
2005-11-10 15:14:00,86.208,86.251,86.193,86.251,179100001.0
2005-11-10 15:15:00,86.255,86.304,86.255,86.297,88799998.0
2005-11-10 15:16:00,86.292,86.308,86.282,86.288,218099999.0
2005-11-10 15:17:00,86.296,86.314,86.274,86.296,137200001.0
2005-11-10 15:18:00,86.298,86.315,86.286,86.297,239799998.0
2005-11-10 15:19:00,86.315,86.32,86.275,86.297,213100002.0
2005-11-10 15:20:00,86.3,86.322,86.285,86.322,147699999.0
2005-11-10 15:21:00,86.303,86.326,86.295,86.326,247599999.0
2005-11-10 15:22:00,86.337,86.358,86.311,86.358,248299999.0
2005-11-10 15:23:00,86.33,86.33,86.31,86.31,141000000.0
2005-11-10 15:24:00,86.328,86.366,86.308,86.335,254599998.0
2005-11-10 15:25:00,86.386,86.392,86.35,86.365,201300000.0
2005-11-10 15:26:00,86.373,86.384,86.36,86.369,178399997.0
2005-11-10 15:27:00,86.364,86.386,86.338,86.366,190200000.0
2005-11-10 15:28:00,86.363,86.386,86.353,86.364,196800000.0
2005-11-10 15:29:00,86.374,86.405,86.355,86.382,239100001.0
2005-11-10 15:30:00,86.321,86.357,86.307,86.344,159499998.0
2005-11-10 15:31:00,86.323,86.383,86.314,86.364,162399996.0
2005-11-10 15:32:00,86.349,86.403,86.345,86.368,302100000.0
2005-11-10 15:33:00,86.363,86.417,86.356,86.409,175199999.0
2005-11-10 15:34:00,86.368,86.419,86.352,86.397,225899999.0
2005-11-10 15:35:00,86.41,86.434,86.374,86.375,75000000.0
2005-11-10 15:36:00,86.36,86.4,86.348,86.371,133900001.0
2005-11-10 15:37:00,86.37,86.404,86.361,86.395,120900000.0
2005-11-10 15:38:00,86.413,86.424,86.393,86.406,190999996.0
2005-11-10 15:39:00,86.437,86.444,86.406,86.412,192400001.0
2005-11-10 15:40:00,86.422,86.431,86.351,86.378,194000001.0
2005-11-10 15:41:00,86.388,86.398,86.366,86.39,154800000.0
2005-11-10 15:42:00,86.401,86.413,86.382,86.389,260499990.0
2005-11-10 15:43:00,86.42,86.42,86.366,86.379,185999999.0
2005-11-10 15:44:00,86.397,86.397,86.342,86.342,121600000.0
2005-11-10 15:45:00,86.358,86.383,86.346,86.349,350500001.0
2005-11-10 15:46:00,86.359,86.376,86.338,86.348,162399997.0
2005-11-10 15:47:00,86.352,86.401,86.348,86.401,198500002.0
2005-11-10 15:48:00,86.404,86.434,86.404,86.424,117099999.0
2005-11-10 15:49:00,86.416,86.416,86.371,86.387,217500002.0
2005-11-10 15:50:00,86.395,86.418,86.39,86.412,117900001.0
2005-11-10 15:51:00,86.411,86.421,86.387,86.402,91300000.0
2005-11-10 15:52:00,86.429,86.429,86.394,86.4,239099997.0
2005-11-10 15:53:00,86.399,86.421,86.389,86.42,139000001.0
2005-11-10 15:54:00,86.386,86.411,86.372,86.388,180399998.0
2005-11-10 15:55:00,86.37,86.42,86.351,86.416,194900002.0
2005-11-10 15:56:00,86.418,86.428,86.4,86.408,150799998.0
2005-11-10 15:57:00,86.407,86.411,86.377,86.377,132900002.0
2005-11-10 15:58:00,86.375,86.388,86.362,86.367,200699997.0
2005-11-10 15:59:00,86.391,86.396,86.371,86.375,198699999.0
2005-11-10 16:00:00,86.357,86.393,86.357,86.384,202800000.0
2005-11-10 16:01:00,86.397,86.403,86.358,86.364,202599999.0
2005-11-10 16:02:00,86.366,86.383,86.317,86.332,186599996.0
2005-11-10 16:03:00,86.334,86.347,86.296,86.325,182200005.0
2005-11-10 16:04:00,86.339,86.353,86.313,86.33,177399998.0
2005-11-10 16:05:00,86.332,86.346,86.315,86.332,248600000.0
2005-11-10 16:06:00,86.311,86.334,86.296,86.315,171000000.0
2005-11-10 16:07:00,86.32,86.336,86.301,86.311,192700000.0
2005-11-10 16:08:00,86.306,86.321,86.297,86.321,149499999.0
2005-11-10 16:09:00,86.318,86.377,86.312,86.377,235199998.0
2005-11-10 16:10:00,86.378,86.379,86.323,86.323,138400003.0
2005-11-10 16:11:00,86.373,86.401,86.357,86.381,108999999.0
2005-11-10 16:12:00,86.4,86.425,86.387,86.396,181600001.0
2005-11-10 16:13:00,86.39,86.39,86.356,86.361,149699995.0
2005-11-10 16:14:00,86.333,86.409,86.333,86.406,190000000.0
2005-11-10 16:15:00,86.407,86.41,86.373,86.385,193800000.0
2005-11-10 16:16:00,86.357,86.377,86.357,86.376,104800001.0
2005-11-10 16:17:00,86.382,86.396,86.351,86.383,325099994.0
2005-11-10 16:18:00,86.377,86.392,86.335,86.352,173899999.0
2005-11-10 16:19:00,86.346,86.388,86.338,86.388,134600001.0
2005-11-10 16:20:00,86.368,86.388,86.353,86.379,239199996.0
2005-11-10 16:21:00,86.355,86.389,86.347,86.381,249699996.0
2005-11-10 16:22:00,86.39,86.409,86.359,86.359,246700001.0
2005-11-10 16:23:00,86.371,86.401,86.371,86.39,186899999.0
2005-11-10 16:24:00,86.386,86.402,86.361,86.362,238900003.0
2005-11-10 16:25:00,86.358,86.389,86.35,86.385,187000002.0
2005-11-10 16:26:00,86.382,86.396,86.356,86.384,197300001.0
2005-11-10 16:27:00,86.4,86.45,86.394,86.444,327899994.0
2005-11-10 16:28:00,86.415,86.435,86.402,86.429,131600000.0
2005-11-10 16:29:00,86.435,86.44,86.417,86.423,187699999.0
2005-11-10 16:30:00,86.426,86.46,86.421,86.452,233300003.0
2005-11-10 16:31:00,86.443,86.455,86.408,86.408,152399999.0
2005-11-10 16:32:00,86.426,86.464,86.418,86.464,262599999.0
2005-11-10 16:33:00,86.467,86.469,86.428,86.428,205599999.0
2005-11-10 16:34:00,86.436,86.471,86.433,86.447,167499999.0
2005-11-10 16:35:00,86.437,86.477,86.437,86.477,73700001.0
2005-11-10 16:36:00,86.452,86.486,86.44,86.451,196300001.0
2005-11-10 16:37:00,86.408,86.408,86.357,86.363,145899997.0
2005-11-10 16:38:00,86.364,86.396,86.363,86.396,177799999.0
2005-11-10 16:39:00,86.373,86.392,86.335,86.351,190200000.0
2005-11-10 16:40:00,86.331,86.358,86.322,86.335,227600004.0
2005-11-10 16:41:00,86.332,86.367,86.332,86.363,230799998.0
2005-11-10 16:42:00,86.368,86.4,86.354,86.4,258600001.0
2005-11-10 16:43:00,86.41,86.414,86.375,86.392,230100000.0
2005-11-10 16:44:00,86.39,86.39,86.357,86.361,99899999.0
2005-11-10 16:45:00,86.358,86.384,86.334,86.342,208900000.0
2005-11-10 16:46:00,86.335,86.368,86.335,86.353,209900000.0
2005-11-10 16:47:00,86.362,86.396,86.355,86.365,289900000.0
2005-11-10 16:48:00,86.35,86.389,86.336,86.351,168000001.0
2005-11-10 16:49:00,86.399,86.403,86.376,86.385,188199996.0
2005-11-10 16:50:00,86.392,86.412,86.347,86.383,225600002.0
2005-11-10 16:51:00,86.395,86.398,86.365,86.377,169800000.0
2005-11-10 16:52:00,86.378,86.405,86.367,86.405,248999997.0
2005-11-10 16:53:00,86.389,86.411,86.383,86.395,241800000.0
2005-11-10 16:54:00,86.361,86.391,86.361,86.384,127099999.0
2005-11-10 16:55:00,86.398,86.419,86.38,86.387,170500001.0
2005-11-10 16:56:00,86.41,86.41,86.385,86.398,113199998.0
2005-11-10 16:57:00,86.409,86.432,86.397,86.416,232400001.0
2005-11-10 16:58:00,86.4,86.43,86.392,86.418,228399999.0
2005-11-10 16:59:00,86.428,86.434,86.388,86.393,230399998.0
2005-11-10 17:00:00,86.407,86.413,86.36,86.36,171100000.0
2005-11-10 17:01:00,86.365,86.388,86.345,86.345,198499998.0
2005-11-10 17:02:00,86.371,86.371,86.35,86.35,232299998.0
2005-11-10 17:03:00,86.361,86.38,86.345,86.366,304600002.0
2005-11-10 17:04:00,86.349,86.363,86.33,86.347,221200001.0
2005-11-10 17:05:00,86.344,86.352,86.329,86.329,156800001.0
2005-11-10 17:06:00,86.349,86.349,86.316,86.334,270200004.0
2005-11-10 17:07:00,86.339,86.347,86.326,86.339,113600002.0
2005-11-10 17:08:00,86.304,86.321,86.275,86.289,124000001.0
2005-11-10 17:09:00,86.285,86.296,86.216,86.216,206599998.0
2005-11-10 17:10:00,86.243,86.256,86.228,86.239,155400001.0
2005-11-10 17:11:00,86.25,86.265,86.231,86.25,234199997.0
2005-11-10 17:12:00,86.269,86.276,86.24,86.24,224099998.0
2005-11-10 17:13:00,86.228,86.254,86.194,86.234,295200002.0
2005-11-10 17:14:00,86.254,86.269,86.24,86.25,161500001.0
2005-11-10 17:15:00,86.26,86.282,86.251,86.272,265599999.0
2005-11-10 17:16:00,86.269,86.277,86.242,86.257,128100002.0
2005-11-10 17:17:00,86.308,86.308,86.28,86.28,129800000.0
2005-11-10 17:18:00,86.321,86.321,86.273,86.298,127099999.0
2005-11-10 17:19:00,86.294,86.328,86.273,86.303,196400003.0
2005-11-10 17:20:00,86.331,86.346,86.318,86.325,259800001.0
2005-11-10 17:21:00,86.322,86.337,86.296,86.32,209999998.0
2005-11-10 17:22:00,86.304,86.325,86.296,86.325,281399999.0
2005-11-10 17:23:00,86.33,86.338,86.303,86.314,197899999.0
2005-11-10 17:24:00,86.301,86.348,86.299,86.316,166499998.0
2005-11-10 17:25:00,86.326,86.346,86.306,86.332,245099997.0
2005-11-10 17:26:00,86.303,86.332,86.303,86.319,188499999.0
2005-11-10 17:27:00,86.281,86.316,86.278,86.31,187199999.0
2005-11-10 17:28:00,86.303,86.319,86.293,86.294,191099998.0
2005-11-10 17:29:00,86.302,86.305,86.268,86.29,216600000.0
2005-11-10 17:30:00,86.303,86.313,86.282,86.298,156800001.0
2005-11-10 17:31:00,86.293,86.304,86.264,86.27,194600001.0
2005-11-10 17:32:00,86.25,86.278,86.247,86.278,109600000.0
2005-11-10 17:33:00,86.267,86.275,86.233,86.24,202399999.0
2005-11-10 17:34:00,86.221,86.266,86.217,86.234,149499998.0
2005-11-10 17:35:00,86.24,86.241,86.212,86.226,256199996.0
2005-11-10 17:36:00,86.23,86.244,86.21,86.23,151099998.0
2005-11-10 17:37:00,86.246,86.263,86.197,86.2,230799999.0
2005-11-10 17:38:00,86.172,86.219,86.172,86.208,244099996.0
2005-11-10 17:39:00,86.192,86.197,86.161,86.178,216200000.0
2005-11-10 17:40:00,86.186,86.202,86.166,86.194,274799997.0
2005-11-10 17:41:00,86.202,86.202,86.14,86.14,310699999.0
2005-11-10 17:42:00,86.165,86.176,86.15,86.152,110900000.0
2005-11-10 17:43:00,86.138,86.175,86.138,86.173,217500000.0
2005-11-10 17:44:00,86.158,86.158,86.113,86.145,218100001.0
2005-11-10 17:45:00,86.159,86.193,86.141,86.156,188499999.0
2005-11-10 17:46:00,86.159,86.193,86.156,86.185,173999999.0
2005-11-10 17:47:00,86.18,86.187,86.15,86.164,114099999.0
2005-11-10 17:48:00,86.171,86.177,86.135,86.135,70600000.0
2005-11-10 17:49:00,86.141,86.144,86.115,86.121,225899996.0
2005-11-10 17:50:00,86.128,86.148,86.113,86.129,189700000.0
2005-11-10 17:51:00,86.125,86.151,86.125,86.134,147100000.0
2005-11-10 17:52:00,86.134,86.151,86.117,86.142,102600000.0
2005-11-10 17:53:00,86.162,86.176,86.14,86.146,237200002.0
2005-11-10 17:54:00,86.176,86.176,86.146,86.148,149499997.0
2005-11-10 17:55:00,86.152,86.2,86.131,86.133,156599998.0
2005-11-10 17:56:00,86.144,86.163,86.136,86.147,73100000.0
2005-11-10 17:57:00,86.135,86.153,86.12,86.13,172800001.0
2005-11-10 17:58:00,86.14,86.153,86.109,86.13,293999997.0
2005-11-10 17:59:00,86.162,86.211,86.162,86.209,264499999.0
2005-11-10 18:00:00,86.196,86.232,86.161,86.199,281000000.0
2005-11-10 18:01:00,86.21,86.211,86.178,86.203,1087700003.0
2005-11-10 18:02:00,86.212,86.212,86.171,86.184,2087400005.0
2005-11-10 18:03:00,86.26,86.31,86.24,86.3,1775199998.0
2005-11-10 18:04:00,86.195,86.225,86.176,86.203,1775199998.0
2005-11-10 18:05:00,86.23,86.23,86.192,86.207,1653399992.0
2005-11-10 18:06:00,86.202,86.223,86.183,86.198,1668699990.0
2005-11-10 18:07:00,86.28,86.32,86.24,86.28,1626399989.0
2005-11-10 18:08:00,86.27,86.32,86.24,86.3,1626399989.0
2005-11-10 18:09:00,86.191,86.229,86.191,86.225,1626399989.0
2005-11-10 18:10:00,86.217,86.242,86.191,86.215,1760099994.0
2005-11-10 18:11:00,86.203,86.216,86.182,86.189,1110699999.0
2005-11-10 18:12:00,86.185,86.223,86.165,86.165,1126100001.0
2005-11-10 18:13:00,86.184,86.221,86.184,86.205,1585499998.0
2005-11-10 18:14:00,86.205,86.221,86.188,86.209,1450400009.0
2005-11-10 18:15:00,86.24,86.28,86.21,86.25,763499994.0
2005-11-10 18:16:00,86.26,86.3,86.24,86.25,763499994.0
2005-11-10 18:17:00,86.189,86.19,86.161,86.183,763499994.0
2005-11-10 18:18:00,86.177,86.191,86.14,86.163,1279899994.0
2005-11-10 18:19:00,86.18,86.194,86.162,86.178,1748299995.0
2005-11-10 18:20:00,86.177,86.189,86.159,86.167,1677299990.0
2005-11-10 18:21:00,86.176,86.191,86.155,86.171,1605099996.0
2005-11-10 18:22:00,86.176,86.179,86.124,86.153,1721699995.0
2005-11-10 18:23:00,86.26,86.28,86.24,86.26,1713699999.0
2005-11-10 18:24:00,86.183,86.21,86.165,86.183,1713699999.0
2005-11-10 18:25:00,86.29,86.3,86.23,86.25,1692899995.0
2005-11-10 18:26:00,86.165,86.183,86.148,86.179,1692899995.0
2005-11-10 18:27:00,86.168,86.212,86.155,86.175,1306199990.0
2005-11-10 18:28:00,86.19,86.202,86.171,86.177,1191999983.0
2005-11-10 18:29:00,86.191,86.191,86.15,86.17,1454699996.0
2005-11-10 18:30:00,86.169,86.201,86.168,86.197,703400002.0
2005-11-10 18:31:00,86.203,86.239,86.192,86.192,1293399993.0
2005-11-10 18:32:00,86.184,86.207,86.13,86.201,1839300000.0
2005-11-10 18:33:00,86.189,86.23,86.168,86.216,1909400001.0
2005-11-10 18:34:00,86.202,86.215,86.178,86.188,1780700003.0
2005-11-10 18:35:00,86.17,86.197,86.139,86.163,1580799984.0
2005-11-10 18:36:00,86.166,86.166,86.113,86.135,1471699988.0
2005-11-10 18:37:00,86.123,86.144,86.114,86.135,1001900000.0
2005-11-10 18:38:00,86.107,86.123,86.086,86.115,665799999.0
2005-11-10 18:39:00,86.113,86.124,86.095,86.099,378000001.0
2005-11-10 18:40:00,86.106,86.144,86.093,86.114,840300004.0
2005-11-10 18:41:00,86.124,86.137,86.104,86.13,685200002.0
2005-11-10 18:42:00,86.12,86.162,86.12,86.144,810200000.0
2005-11-10 18:43:00,86.122,86.154,86.088,86.13,1341299992.0
2005-11-10 18:44:00,86.123,86.142,86.103,86.125,689700002.0
2005-11-10 18:45:00,86.125,86.137,86.097,86.106,1049899993.0
2005-11-10 18:46:00,86.122,86.156,86.109,86.139,787399995.0
2005-11-10 18:47:00,86.138,86.154,86.121,86.141,635200003.0
2005-11-10 18:48:00,86.138,86.172,86.13,86.143,582799999.0
2005-11-10 18:49:00,86.171,86.213,86.171,86.189,795699998.0
2005-11-10 18:50:00,86.181,86.203,86.165,86.184,1070799998.0
2005-11-10 18:51:00,86.185,86.213,86.185,86.195,430199999.0
2005-11-10 18:52:00,86.192,86.205,86.178,86.196,898700002.0
2005-11-10 18:53:00,86.197,86.219,86.154,86.154,839499999.0
2005-11-10 18:54:00,86.202,86.207,86.175,86.178,902999998.0
2005-11-10 18:55:00,86.215,86.233,86.189,86.207,1050700002.0
2005-11-10 18:56:00,86.223,86.24,86.203,86.216,576800003.0
2005-11-10 18:57:00,86.234,86.255,86.214,86.226,399400002.0
2005-11-10 18:58:00,86.227,86.247,86.193,86.209,1137899994.0
2005-11-10 18:59:00,86.236,86.24,86.197,86.216,840599999.0
2005-11-10 19:00:00,86.211,86.231,86.199,86.215,778100005.0
2005-11-10 19:01:00,86.205,86.244,86.201,86.225,528000000.0
2005-11-10 19:02:00,86.224,86.26,86.224,86.26,235100001.0
2005-11-10 19:03:00,86.26,86.264,86.224,86.238,621699997.0
2005-11-10 19:04:00,86.243,86.256,86.211,86.211,727899998.0
2005-11-10 19:05:00,86.208,86.235,86.207,86.224,474400000.0
2005-11-10 19:06:00,86.232,86.244,86.2,86.2,566499997.0
2005-11-10 19:07:00,86.225,86.244,86.213,86.232,1018700000.0
2005-11-10 19:08:00,86.227,86.24,86.202,86.217,1006899998.0
2005-11-10 19:09:00,86.192,86.228,86.18,86.19,605599998.0
2005-11-10 19:10:00,86.213,86.219,86.167,86.167,465399997.0
2005-11-10 19:11:00,86.168,86.202,86.168,86.202,118900000.0
2005-11-10 19:12:00,86.192,86.229,86.175,86.185,383599998.0
2005-11-10 19:13:00,86.185,86.236,86.159,86.172,462399998.0
2005-11-10 19:14:00,86.198,86.226,86.181,86.223,434900002.0
2005-11-10 19:15:00,86.228,86.244,86.211,86.219,649999997.0
2005-11-10 19:16:00,86.186,86.222,86.168,86.221,293400004.0
2005-11-10 19:17:00,86.212,86.23,86.184,86.193,637799999.0
2005-11-10 19:18:00,86.214,86.231,86.195,86.212,517400003.0
2005-11-10 19:19:00,86.192,86.22,86.188,86.21,674999999.0
2005-11-10 19:20:00,86.205,86.24,86.185,86.205,445399999.0
2005-11-10 19:21:00,86.231,86.238,86.182,86.182,397500002.0
2005-11-10 19:22:00,86.186,86.23,86.145,86.178,234899999.0
2005-11-10 19:23:00,86.221,86.235,86.153,86.187,1627100002.0
2005-11-10 19:24:00,86.196,86.231,86.171,86.219,464300000.0
2005-11-10 19:25:00,86.217,86.224,86.159,86.173,925099992.0
2005-11-10 19:26:00,86.206,86.243,86.182,86.197,1292900003.0
2005-11-10 19:27:00,86.219,86.241,86.213,86.227,1035500001.0
2005-11-10 19:28:00,86.219,86.22,86.192,86.195,520099991.0
2005-11-10 19:29:00,86.203,86.218,86.179,86.203,499800000.0
2005-11-10 19:30:00,86.214,86.227,86.161,86.195,1119700001.0
2005-11-10 19:31:00,86.202,86.248,86.202,86.248,489600000.0
2005-11-10 19:32:00,86.253,86.253,86.216,86.216,707000003.0
2005-11-10 19:33:00,86.206,86.232,86.172,86.225,703799993.0
2005-11-10 19:34:00,86.21,86.258,86.193,86.214,805599994.0
2005-11-10 19:35:00,86.224,86.224,86.168,86.173,725000000.0
2005-11-10 19:36:00,86.181,86.214,86.165,86.186,477699994.0
2005-11-10 19:37:00,86.176,86.189,86.149,86.173,261000002.0
2005-11-10 19:38:00,86.182,86.202,86.17,86.174,1030200003.0
2005-11-10 19:39:00,86.161,86.206,86.14,86.17,841699990.0
2005-11-10 19:40:00,86.188,86.201,86.163,86.163,626400002.0
2005-11-10 19:41:00,86.167,86.195,86.145,86.195,1039199993.0
2005-11-10 19:42:00,86.191,86.196,86.152,86.185,588100003.0
2005-11-10 19:43:00,86.206,86.206,86.157,86.172,376899996.0
2005-11-10 19:44:00,86.19,86.209,86.171,86.171,605899998.0
2005-11-10 19:45:00,86.197,86.202,86.155,86.174,509799999.0
2005-11-10 19:46:00,86.178,86.198,86.152,86.161,405199993.0
2005-11-10 19:47:00,86.165,86.207,86.165,86.189,227100001.0
2005-11-10 19:48:00,86.195,86.198,86.153,86.175,905099996.0
2005-11-10 19:49:00,86.189,86.214,86.164,86.194,607200004.0
2005-11-10 19:50:00,86.194,86.222,86.172,86.201,505499998.0
2005-11-10 19:51:00,86.189,86.226,86.186,86.217,345699993.0
2005-11-10 19:52:00,86.194,86.212,86.161,86.195,382599997.0
2005-11-10 19:53:00,86.184,86.213,86.149,86.162,650099996.0
2005-11-10 19:54:00,86.204,86.228,86.159,86.159,702899998.0
2005-11-10 19:55:00,86.18,86.2,86.161,86.175,381000003.0
2005-11-10 19:56:00,86.146,86.201,86.146,86.19,362100000.0
2005-11-10 19:57:00,86.177,86.226,86.161,86.187,444400000.0
2005-11-10 19:58:00,86.186,86.215,86.186,86.21,892600004.0
2005-11-10 19:59:00,86.187,86.226,86.183,86.215,687799992.0
2005-11-10 20:00:00,86.228,86.233,86.207,86.217,367399997.0
2005-11-10 20:01:00,86.217,86.248,86.203,86.235,582400002.0
2005-11-10 20:02:00,86.249,86.293,86.246,86.267,609600001.0
2005-11-10 20:03:00,86.276,86.3,86.271,86.287,342099999.0
2005-11-10 20:04:00,86.272,86.289,86.223,86.276,237499999.0
2005-11-10 20:05:00,86.26,86.313,86.26,86.278,523599997.0
2005-11-10 20:06:00,86.255,86.285,86.254,86.275,655299999.0
2005-11-10 20:07:00,86.257,86.28,86.225,86.264,667099999.0
2005-11-10 20:08:00,86.275,86.294,86.265,86.279,428700002.0
2005-11-10 20:09:00,86.299,86.306,86.27,86.273,380399999.0
2005-11-10 20:10:00,86.288,86.332,86.288,86.326,709000004.0
2005-11-10 20:11:00,86.329,86.339,86.31,86.311,749900001.0
2005-11-10 20:12:00,86.287,86.363,86.287,86.332,1447899994.0
2005-11-10 20:13:00,86.321,86.347,86.304,86.333,571699999.0
2005-11-10 20:14:00,86.32,86.335,86.288,86.296,424700000.0
2005-11-10 20:15:00,86.285,86.317,86.285,86.292,659900003.0
2005-11-10 20:16:00,86.311,86.329,86.284,86.285,713800000.0
2005-11-10 20:17:00,86.308,86.312,86.267,86.279,414900000.0
2005-11-10 20:18:00,86.307,86.32,86.295,86.309,227400003.0
2005-11-10 20:19:00,86.31,86.314,86.279,86.294,282799998.0
2005-11-10 20:20:00,86.312,86.315,86.285,86.298,585199999.0
2005-11-10 20:21:00,86.301,86.312,86.27,86.295,495199997.0
2005-11-10 20:22:00,86.311,86.333,86.288,86.307,878800002.0
2005-11-10 20:23:00,86.322,86.328,86.299,86.315,590699992.0
2005-11-10 20:24:00,86.322,86.323,86.286,86.286,317400004.0
2005-11-10 20:25:00,86.298,86.32,86.275,86.301,627199997.0
2005-11-10 20:26:00,86.317,86.332,86.273,86.325,427700002.0
2005-11-10 20:27:00,86.308,86.321,86.294,86.298,344899998.0
2005-11-10 20:28:00,86.301,86.367,86.276,86.335,1076499997.0
2005-11-10 20:29:00,86.328,86.33,86.279,86.279,1664900009.0
2005-11-10 20:30:00,86.285,86.326,86.275,86.318,1197099993.0
2005-11-10 20:31:00,86.331,86.346,86.287,86.314,1196899992.0
2005-11-10 20:32:00,86.33,86.365,86.325,86.338,1102499985.0
2005-11-10 20:33:00,86.343,86.361,86.308,86.348,603600001.0
2005-11-10 20:34:00,86.318,86.347,86.308,86.338,423200001.0
2005-11-10 20:35:00,86.348,86.354,86.321,86.321,479399995.0
2005-11-10 20:36:00,86.33,86.35,86.315,86.35,625699997.0
2005-11-10 20:37:00,86.341,86.356,86.316,86.331,557699997.0
2005-11-10 20:38:00,86.348,86.359,86.323,86.352,945699997.0
2005-11-10 20:39:00,86.327,86.347,86.301,86.331,578699999.0
2005-11-10 20:40:00,86.33,86.334,86.29,86.3,1345400007.0
2005-11-10 20:41:00,86.301,86.343,86.283,86.29,1144899993.0
2005-11-10 20:42:00,86.298,86.318,86.26,86.29,1263699996.0
2005-11-10 20:43:00,86.263,86.28,86.246,86.267,963499989.0
2005-11-10 20:44:00,86.246,86.284,86.234,86.239,685900001.0
2005-11-10 20:45:00,86.289,86.295,86.262,86.282,653699998.0
2005-11-10 20:46:00,86.26,86.289,86.245,86.253,656899993.0
2005-11-10 20:47:00,86.285,86.313,86.272,86.279,1090600000.0
2005-11-10 20:48:00,86.283,86.3,86.253,86.272,704499994.0
2005-11-10 20:49:00,86.267,86.32,86.256,86.271,599300003.0
2005-11-10 20:50:00,86.308,86.321,86.269,86.296,1061900003.0
2005-11-10 20:51:00,86.3,86.312,86.262,86.295,445699999.0
2005-11-10 20:52:00,86.289,86.322,86.285,86.322,421500003.0
2005-11-10 20:53:00,86.299,86.312,86.265,86.283,1247500006.0
2005-11-10 20:54:00,86.248,86.3,86.248,86.3,400499997.0
2005-11-10 20:55:00,86.303,86.313,86.264,86.287,1109699995.0
2005-11-10 20:56:00,86.294,86.307,86.27,86.275,809499999.0
2005-11-10 20:57:00,86.295,86.329,86.284,86.304,783599996.0
2005-11-10 20:58:00,86.287,86.311,86.263,86.311,1352200003.0
2005-11-10 20:59:00,86.313,86.326,86.284,86.321,1152899987.0
2005-11-10 21:00:00,86.327,86.352,86.308,86.341,1408500006.0
2005-11-10 21:01:00,86.34,86.34,86.277,86.316,1152500004.0
2005-11-10 21:02:00,86.307,86.336,86.289,86.331,461899996.0
2005-11-10 21:03:00,86.314,86.332,86.298,86.332,341400000.0
2005-11-10 21:04:00,86.315,86.322,86.265,86.282,349899999.0
2005-11-10 21:05:00,86.308,86.326,86.282,86.288,693900001.0
2005-11-10 21:06:00,86.293,86.301,86.255,86.269,755500001.0
2005-11-10 21:07:00,86.308,86.313,86.274,86.274,644500000.0
2005-11-10 21:08:00,86.28,86.317,86.263,86.29,888700002.0
2005-11-10 21:09:00,86.282,86.308,86.28,86.303,293000001.0
2005-11-10 21:10:00,86.283,86.309,86.255,86.286,710500000.0
2005-11-10 21:11:00,86.295,86.329,86.258,86.275,482700000.0
2005-11-10 21:12:00,86.32,86.339,86.283,86.303,447400000.0
2005-11-10 21:13:00,86.324,86.329,86.297,86.315,325799998.0
2005-11-10 21:14:00,86.298,86.321,86.292,86.32,709100001.0
2005-11-10 21:15:00,86.318,86.322,86.294,86.296,637699998.0
2005-11-10 21:16:00,86.295,86.338,86.28,86.3,771799991.0
2005-11-10 21:17:00,86.312,86.333,86.276,86.279,1014499992.0
2005-11-10 21:18:00,86.281,86.307,86.239,86.302,626999994.0
2005-11-10 21:19:00,86.314,86.33,86.284,86.309,654699993.0
2005-11-10 21:20:00,86.303,86.338,86.282,86.282,1173600000.0
2005-11-10 21:21:00,86.304,86.324,86.292,86.323,677499999.0
2005-11-10 21:22:00,86.305,86.335,86.298,86.315,1008399995.0
2005-11-10 21:23:00,86.311,86.349,86.273,86.298,717099997.0
2005-11-10 21:24:00,86.298,86.317,86.261,86.312,933000001.0
2005-11-10 21:25:00,86.322,86.348,86.296,86.296,1059399997.0
2005-11-10 21:26:00,86.299,86.304,86.27,86.289,323700001.0
2005-11-10 21:27:00,86.311,86.314,86.264,86.286,423499999.0
2005-11-10 21:28:00,86.269,86.32,86.262,86.311,383800001.0
2005-11-10 21:29:00,86.303,86.307,86.279,86.29,645100000.0
2005-11-10 21:30:00,86.271,86.298,86.259,86.289,454799996.0
2005-11-10 21:31:00,86.3,86.322,86.272,86.293,329900000.0
2005-11-10 21:32:00,86.299,86.317,86.279,86.291,556699997.0
2005-11-10 21:33:00,86.301,86.314,86.279,86.31,501300000.0
2005-11-10 21:34:00,86.299,86.309,86.278,86.299,257699998.0
2005-11-10 21:35:00,86.301,86.301,86.263,86.277,487399999.0
2005-11-10 21:36:00,86.298,86.301,86.252,86.277,393600000.0
2005-11-10 21:37:00,86.306,86.306,86.257,86.29,496599998.0
2005-11-10 21:38:00,86.257,86.281,86.247,86.266,183700000.0
2005-11-10 21:39:00,86.273,86.298,86.267,86.293,371100002.0
2005-11-10 21:40:00,86.242,86.302,86.242,86.289,440100000.0
2005-11-10 21:41:00,86.295,86.308,86.281,86.287,415900002.0
2005-11-10 21:42:00,86.285,86.31,86.27,86.308,308199999.0
2005-11-10 21:43:00,86.3,86.315,86.26,86.311,310300001.0
2005-11-10 21:44:00,86.281,86.307,86.269,86.307,1043599996.0
2005-11-10 21:45:00,86.285,86.316,86.271,86.305,384900001.0
2005-11-10 21:46:00,86.287,86.31,86.273,86.291,186199999.0
2005-11-10 21:47:00,86.315,86.334,86.289,86.289,389699996.0
2005-11-10 21:48:00,86.289,86.307,86.265,86.282,703699997.0
2005-11-10 21:49:00,86.294,86.318,86.276,86.282,308500004.0
2005-11-10 21:50:00,86.275,86.296,86.254,86.265,159799999.0
2005-11-10 21:51:00,86.262,86.294,86.262,86.277,317099998.0
2005-11-10 21:52:00,86.267,86.27,86.25,86.253,139499998.0
2005-11-10 21:53:00,86.265,86.307,86.256,86.282,628999995.0
2005-11-10 21:54:00,86.284,86.312,86.253,86.257,268100002.0
2005-11-10 21:55:00,86.242,86.258,86.204,86.219,300899999.0
2005-11-10 21:56:00,86.235,86.281,86.233,86.261,218400001.0
2005-11-10 21:57:00,86.229,86.254,86.2,86.216,189399999.0
2005-11-10 21:58:00,86.226,86.265,86.226,86.265,160400002.0
2005-11-10 21:59:00,86.25,86.269,86.235,86.269,362599995.0
2005-11-10 22:00:00,86.27,86.275,86.216,86.216,664900005.0
2005-11-10 22:01:00,86.214,86.253,86.2,86.23,675600000.0
2005-11-10 22:02:00,86.231,86.269,86.219,86.269,714599998.0
2005-11-10 22:03:00,86.248,86.268,86.219,86.24,448900001.0
2005-11-10 22:04:00,86.236,86.238,86.2,86.215,729299988.0
2005-11-10 22:05:00,86.206,86.238,86.206,86.227,180899999.0
2005-11-10 22:06:00,86.232,86.245,86.209,86.231,224699999.0
2005-11-10 22:07:00,86.25,86.265,86.234,86.245,319599998.0
2005-11-10 22:08:00,86.256,86.265,86.235,86.235,122999999.0
2005-11-10 22:09:00,86.238,86.285,86.23,86.248,151300001.0
2005-11-10 22:10:00,86.29,86.321,86.287,86.3,268500000.0
2005-11-10 22:11:00,86.296,86.331,86.284,86.305,406200002.0
2005-11-10 22:12:00,86.306,86.328,86.284,86.3,440799991.0
2005-11-10 22:13:00,86.274,86.296,86.234,86.275,479399998.0
2005-11-10 22:14:00,86.276,86.289,86.251,86.251,220400001.0
2005-11-10 22:15:00,86.261,86.288,86.252,86.288,226100000.0
2005-11-10 22:16:00,86.292,86.316,86.275,86.288,460400001.0
2005-11-10 22:17:00,86.272,86.308,86.272,86.304,239999998.0
2005-11-10 22:18:00,86.299,86.342,86.277,86.325,476799994.0
2005-11-10 22:19:00,86.323,86.341,86.284,86.3,242600000.0
2005-11-10 22:20:00,86.297,86.329,86.29,86.315,196700000.0
2005-11-10 22:21:00,86.311,86.337,86.287,86.3,258100001.0
2005-11-10 22:22:00,86.267,86.311,86.257,86.263,344599999.0
2005-11-10 22:23:00,86.241,86.265,86.206,86.251,447799998.0
2005-11-10 22:24:00,86.227,86.262,86.221,86.24,312299996.0
2005-11-10 22:25:00,86.254,86.27,86.227,86.233,204300000.0
2005-11-10 22:26:00,86.208,86.238,86.195,86.205,238599996.0
2005-11-10 22:27:00,86.211,86.247,86.195,86.213,627400000.0
2005-11-10 22:28:00,86.24,86.26,86.224,86.26,361800003.0
2005-11-10 22:29:00,86.26,86.273,86.229,86.273,276300000.0
2005-11-10 22:30:00,86.275,86.292,86.252,86.269,205600000.0
2005-11-10 22:31:00,86.27,86.306,86.251,86.281,614999999.0
2005-11-10 22:32:00,86.256,86.285,86.223,86.238,320899998.0
2005-11-10 22:33:00,86.218,86.268,86.196,86.236,577699998.0
2005-11-10 22:34:00,86.185,86.229,86.17,86.199,648500007.0
2005-11-10 22:35:00,86.238,86.249,86.224,86.23,310300002.0
2005-11-10 22:36:00,86.25,86.265,86.204,86.232,411600002.0
2005-11-10 22:37:00,86.237,86.237,86.183,86.189,220300000.0
2005-11-10 22:38:00,86.233,86.248,86.212,86.242,155800001.0
2005-11-10 22:39:00,86.181,86.254,86.174,86.187,343699998.0
2005-11-10 22:40:00,86.182,86.226,86.178,86.21,163400002.0
2005-11-10 22:41:00,86.198,86.209,86.175,86.209,306500000.0
2005-11-10 22:42:00,86.198,86.23,86.183,86.2,274900000.0
2005-11-10 22:43:00,86.157,86.229,86.146,86.229,243799999.0
2005-11-10 22:44:00,86.181,86.214,86.163,86.211,489399998.0
2005-11-10 22:45:00,86.195,86.247,86.179,86.206,399400006.0
2005-11-10 22:46:00,86.22,86.232,86.184,86.184,254800002.0
2005-11-10 22:47:00,86.235,86.252,86.218,86.219,206000000.0
2005-11-10 22:48:00,86.217,86.246,86.181,86.201,186900002.0
2005-11-10 22:49:00,86.205,86.252,86.203,86.231,279700004.0
2005-11-10 22:50:00,86.23,86.23,86.19,86.205,213600000.0
2005-11-10 22:51:00,86.2,86.229,86.173,86.215,365599994.0
2005-11-10 22:52:00,86.224,86.233,86.186,86.192,291299998.0
2005-11-10 22:53:00,86.224,86.224,86.169,86.183,437500000.0
2005-11-10 22:54:00,86.202,86.209,86.143,86.15,305499999.0
2005-11-10 22:55:00,86.171,86.21,86.156,86.203,227700000.0
2005-11-10 22:56:00,86.183,86.213,86.16,86.195,180000000.0
2005-11-10 22:57:00,86.204,86.236,86.189,86.224,474899995.0
2005-11-10 22:58:00,86.183,86.207,86.148,86.202,170399998.0
2005-11-10 22:59:00,86.192,86.24,86.155,86.164,455299999.0
2005-11-10 23:00:00,86.217,86.232,86.189,86.222,262900001.0
2005-11-10 23:01:00,86.199,86.233,86.1,86.187,206999999.0
2005-11-10 23:02:00,86.191,86.23,86.189,86.23,171000000.0
2005-11-10 23:03:00,86.202,86.235,86.195,86.215,304300001.0
2005-11-10 23:04:00,86.194,86.234,86.194,86.222,203900000.0
2005-11-10 23:05:00,86.23,86.242,86.209,86.209,73600000.0
2005-11-10 23:06:00,86.195,86.224,86.171,86.204,264099995.0
2005-11-10 23:07:00,86.209,86.224,86.182,86.2,248700003.0
2005-11-10 23:08:00,86.197,86.229,86.183,86.212,167100003.0
2005-11-10 23:09:00,86.208,86.229,86.18,86.198,219600001.0
2005-11-10 23:10:00,86.188,86.226,86.175,86.196,181899998.0
2005-11-10 23:11:00,86.214,86.217,86.158,86.166,154000001.0
2005-11-10 23:12:00,86.184,86.218,86.169,86.21,219499998.0
2005-11-10 23:13:00,86.175,86.201,86.173,86.191,119200000.0
2005-11-10 23:14:00,86.168,86.218,86.168,86.189,317599993.0
2005-11-10 23:15:00,86.171,86.203,86.162,86.177,230199999.0
2005-11-10 23:16:00,86.188,86.206,86.173,86.202,159800000.0
2005-11-10 23:17:00,86.184,86.209,86.165,86.186,246399997.0
2005-11-10 23:18:00,86.182,86.239,86.182,86.239,142700000.0
2005-11-10 23:19:00,86.219,86.219,86.169,86.169,207800000.0
2005-11-10 23:20:00,86.2,86.205,86.165,86.165,271499999.0
2005-11-10 23:21:00,86.184,86.232,86.184,86.225,60100000.0
2005-11-10 23:22:00,86.198,86.217,86.187,86.212,216899998.0
2005-11-10 23:23:00,86.212,86.237,86.196,86.22,329900001.0
2005-11-10 23:24:00,86.219,86.241,86.193,86.214,146200001.0
2005-11-10 23:25:00,86.215,86.245,86.211,86.231,218299998.0
2005-11-10 23:26:00,86.218,86.237,86.201,86.211,128199998.0
2005-11-10 23:27:00,86.255,86.276,86.248,86.273,185199999.0
2005-11-10 23:28:00,86.222,86.25,86.188,86.22,139099998.0
2005-11-10 23:29:00,86.228,86.287,86.218,86.268,212699999.0
2005-11-10 23:30:00,86.255,86.285,86.253,86.253,198200001.0
2005-11-10 23:31:00,86.279,86.298,86.261,86.278,184199997.0
2005-11-10 23:32:00,86.275,86.32,86.262,86.301,237899999.0
2005-11-10 23:33:00,86.315,86.315,86.263,86.282,135000003.0
2005-11-10 23:34:00,86.285,86.297,86.241,86.25,214099999.0
2005-11-10 23:35:00,86.261,86.284,86.248,86.262,210000001.0
2005-11-10 23:36:00,86.252,86.282,86.236,86.254,240200000.0
2005-11-10 23:37:00,86.261,86.275,86.223,86.256,182300001.0
2005-11-10 23:38:00,86.257,86.268,86.22,86.22,169699998.0
2005-11-10 23:39:00,86.255,86.272,86.215,86.252,150100001.0
2005-11-10 23:40:00,86.226,86.262,86.226,86.249,296900001.0
2005-11-10 23:41:00,86.246,86.246,86.202,86.202,246600001.0
2005-11-10 23:42:00,86.244,86.262,86.222,86.222,205099996.0
2005-11-10 23:43:00,86.212,86.265,86.212,86.263,209300002.0
2005-11-10 23:44:00,86.246,86.262,86.237,86.262,231700001.0
2005-11-10 23:45:00,86.227,86.266,86.227,86.266,347899999.0
2005-11-10 23:46:00,86.243,86.276,86.239,86.25,137100000.0
2005-11-10 23:47:00,86.246,86.28,86.242,86.252,163400001.0
2005-11-10 23:48:00,86.257,86.271,86.242,86.253,268399997.0
2005-11-10 23:49:00,86.247,86.276,86.23,86.245,152299998.0
2005-11-10 23:50:00,86.238,86.271,86.234,86.245,166000003.0
2005-11-10 23:51:00,86.242,86.257,86.213,86.227,215800003.0
2005-11-10 23:52:00,86.24,86.264,86.217,86.225,143699999.0
2005-11-10 23:53:00,86.231,86.254,86.219,86.238,73100002.0
2005-11-10 23:54:00,86.216,86.245,86.197,86.245,146699999.0
2005-11-10 23:55:00,86.24,86.264,86.221,86.232,244599999.0
2005-11-10 23:56:00,86.256,86.267,86.242,86.255,163200000.0
2005-11-10 23:57:00,86.259,86.259,86.237,86.237,112000000.0
2005-11-10 23:58:00,86.244,86.266,86.229,86.232,225399999.0
2005-11-10 23:59:00,86.252,86.3,86.234,86.245,257600001.0
2005-11-11 00:00:00,86.264,86.305,86.254,86.26,150199999.0
2005-11-11 00:01:00,86.241,86.27,86.229,86.251,185200000.0
2005-11-11 00:02:00,86.225,86.252,86.211,86.219,150799999.0
2005-11-11 00:03:00,86.223,86.256,86.203,86.235,145600000.0
2005-11-11 00:04:00,86.234,86.257,86.204,86.243,183799997.0
2005-11-11 00:05:00,86.222,86.255,86.187,86.191,201400000.0
2005-11-11 00:06:00,86.212,86.237,86.193,86.236,201199998.0
2005-11-11 00:07:00,86.215,86.237,86.195,86.219,166299999.0
2005-11-11 00:08:00,86.213,86.248,86.202,86.208,174299998.0
2005-11-11 00:09:00,86.222,86.261,86.21,86.24,164400001.0
2005-11-11 00:10:00,86.204,86.25,86.204,86.23,227699999.0
2005-11-11 00:11:00,86.218,86.259,86.206,86.212,175099999.0
2005-11-11 00:12:00,86.221,86.268,86.221,86.234,141500000.0
2005-11-11 00:13:00,86.251,86.262,86.235,86.242,348100000.0
2005-11-11 00:14:00,86.24,86.265,86.219,86.235,207199998.0
2005-11-11 00:15:00,86.236,86.263,86.217,86.217,197099999.0
2005-11-11 00:16:00,86.23,86.278,86.23,86.268,181399997.0
2005-11-11 00:17:00,86.243,86.261,86.221,86.252,185300003.0
2005-11-11 00:18:00,86.257,86.267,86.228,86.233,313399994.0
2005-11-11 00:19:00,86.244,86.269,86.226,86.235,259800002.0
2005-11-11 00:20:00,86.206,86.246,86.193,86.207,138500000.0
2005-11-11 00:21:00,86.203,86.266,86.203,86.266,100999999.0
2005-11-11 00:22:00,86.239,86.256,86.216,86.224,192399998.0
2005-11-11 00:23:00,86.237,86.306,86.237,86.306,324799994.0
2005-11-11 00:24:00,86.24,86.299,86.24,86.268,142699998.0
2005-11-11 00:25:00,86.254,86.283,86.245,86.266,203400001.0
2005-11-11 00:26:00,86.243,86.31,86.24,86.252,137599997.0
2005-11-11 00:27:00,86.245,86.276,86.244,86.257,166800003.0
2005-11-11 00:28:00,86.249,86.285,86.233,86.233,222199993.0
2005-11-11 00:29:00,86.228,86.251,86.217,86.225,299999998.0
2005-11-11 00:30:00,86.213,86.25,86.207,86.217,216499996.0
2005-11-11 00:31:00,86.267,86.267,86.217,86.217,193499996.0
2005-11-11 00:32:00,86.231,86.255,86.199,86.205,152700000.0
2005-11-11 00:33:00,86.237,86.237,86.191,86.208,178899996.0
2005-11-11 00:34:00,86.256,86.271,86.226,86.235,182400001.0
2005-11-11 00:35:00,86.235,86.264,86.228,86.237,157800000.0
2005-11-11 00:36:00,86.265,86.272,86.242,86.248,255899999.0
2005-11-11 00:37:00,86.254,86.254,86.213,86.213,290799999.0
2005-11-11 00:38:00,86.233,86.282,86.223,86.235,208599997.0
2005-11-11 00:39:00,86.249,86.271,86.224,86.224,147899999.0
2005-11-11 00:40:00,86.223,86.231,86.188,86.188,146800000.0
2005-11-11 00:41:00,86.217,86.252,86.21,86.24,175700002.0
2005-11-11 00:42:00,86.216,86.259,86.216,86.244,334100001.0
2005-11-11 00:43:00,86.232,86.246,86.192,86.229,175299999.0
2005-11-11 00:44:00,86.237,86.251,86.217,86.223,203200001.0
2005-11-11 00:45:00,86.225,86.251,86.218,86.234,159300001.0
2005-11-11 00:46:00,86.259,86.276,86.24,86.24,85300000.0
2005-11-11 00:47:00,86.228,86.229,86.209,86.22,131600000.0
2005-11-11 00:48:00,86.21,86.233,86.202,86.202,228700001.0
2005-11-11 00:49:00,86.206,86.226,86.196,86.226,135599998.0
2005-11-11 00:50:00,86.235,86.235,86.209,86.213,208700004.0
2005-11-11 00:51:00,86.233,86.242,86.21,86.22,201600001.0
2005-11-11 00:52:00,86.231,86.243,86.212,86.223,159000000.0
2005-11-11 00:53:00,86.246,86.251,86.218,86.22,202700001.0
2005-11-11 00:54:00,86.237,86.27,86.221,86.221,248499999.0
2005-11-11 00:55:00,86.221,86.251,86.221,86.236,252899999.0
2005-11-11 00:56:00,86.203,86.225,86.188,86.205,328499999.0
2005-11-11 00:57:00,86.182,86.216,86.179,86.201,111899999.0
2005-11-11 00:58:00,86.184,86.199,86.175,86.185,111699997.0
2005-11-11 00:59:00,86.179,86.192,86.166,86.18,146400000.0
2005-11-11 01:00:00,86.162,86.194,86.145,86.162,278699997.0
2005-11-11 01:01:00,86.172,86.186,86.154,86.155,235900000.0
2005-11-11 01:02:00,86.131,86.172,86.131,86.16,184000000.0
2005-11-11 01:03:00,86.162,86.184,86.142,86.154,97300001.0
2005-11-11 01:04:00,86.154,86.17,86.137,86.165,176700001.0
2005-11-11 01:05:00,86.155,86.171,86.145,86.155,210800000.0
2005-11-11 01:06:00,86.169,86.175,86.139,86.154,191399998.0
2005-11-11 01:07:00,86.124,86.172,86.124,86.169,266500002.0
2005-11-11 01:08:00,86.14,86.194,86.134,86.185,332599996.0
2005-11-11 01:09:00,86.182,86.19,86.146,86.157,194800002.0
2005-11-11 01:10:00,86.158,86.181,86.155,86.179,169599999.0
2005-11-11 01:11:00,86.147,86.204,86.143,86.176,212200000.0
2005-11-11 01:12:00,86.163,86.191,86.147,86.191,148100002.0
2005-11-11 01:13:00,86.182,86.185,86.159,86.161,195200001.0
2005-11-11 01:14:00,86.154,86.201,86.154,86.18,254900003.0
2005-11-11 01:15:00,86.175,86.191,86.154,86.155,153800000.0
2005-11-11 01:16:00,86.165,86.201,86.159,86.159,133999999.0
2005-11-11 01:17:00,86.169,86.204,86.147,86.179,184599999.0
2005-11-11 01:18:00,86.174,86.187,86.151,86.153,158199999.0
2005-11-11 01:19:00,86.179,86.184,86.152,86.168,252600000.0
2005-11-11 01:20:00,86.154,86.184,86.15,86.163,153400001.0
2005-11-11 01:21:00,86.16,86.16,86.107,86.107,164800003.0
2005-11-11 01:22:00,86.112,86.14,86.1,86.121,232399997.0
2005-11-11 01:23:00,86.12,86.12,86.081,86.091,195500001.0
2005-11-11 01:24:00,86.11,86.134,86.096,86.114,95900000.0
2005-11-11 01:25:00,86.104,86.132,86.101,86.116,273399994.0
2005-11-11 01:26:00,86.137,86.148,86.115,86.132,187599997.0
2005-11-11 01:27:00,86.132,86.145,86.12,86.145,181100001.0
2005-11-11 01:28:00,86.128,86.158,86.113,86.129,160199996.0
2005-11-11 01:29:00,86.131,86.146,86.112,86.112,226600001.0
2005-11-11 01:30:00,86.135,86.143,86.085,86.085,130400000.0
2005-11-11 01:31:00,86.135,86.157,86.104,86.122,281200002.0
2005-11-11 01:32:00,86.125,86.14,86.103,86.103,185599999.0
2005-11-11 01:33:00,86.115,86.135,86.102,86.135,199200002.0
2005-11-11 01:34:00,86.12,86.146,86.098,86.111,239800002.0
2005-11-11 01:35:00,86.123,86.125,86.097,86.097,244399998.0
2005-11-11 01:36:00,86.099,86.113,86.082,86.09,189200000.0
2005-11-11 01:37:00,86.102,86.127,86.1,86.127,247399995.0
2005-11-11 01:38:00,86.121,86.149,86.105,86.13,127299999.0
2005-11-11 01:39:00,86.131,86.156,86.129,86.13,145700003.0
2005-11-11 01:40:00,86.148,86.154,86.123,86.127,333200001.0
2005-11-11 01:41:00,86.153,86.181,86.135,86.143,167799998.0
2005-11-11 01:42:00,86.157,86.157,86.113,86.113,189100000.0
2005-11-11 01:43:00,86.112,86.134,86.106,86.106,223100003.0
2005-11-11 01:44:00,86.111,86.135,86.097,86.102,209100002.0
2005-11-11 01:45:00,86.113,86.142,86.113,86.132,199100000.0
2005-11-11 01:46:00,86.131,86.155,86.118,86.138,223099999.0
2005-11-11 01:47:00,86.135,86.135,86.104,86.118,209700004.0
2005-11-11 01:48:00,86.113,86.124,86.095,86.102,228900001.0
2005-11-11 01:49:00,86.105,86.128,86.096,86.106,156600001.0
2005-11-11 01:50:00,86.084,86.15,86.08,86.15,199900003.0
2005-11-11 01:51:00,86.133,86.151,86.109,86.124,169899999.0
2005-11-11 01:52:00,86.129,86.146,86.119,86.121,214200000.0
2005-11-11 01:53:00,86.126,86.136,86.114,86.12,216999999.0
2005-11-11 01:54:00,86.137,86.139,86.108,86.108,126199999.0
2005-11-11 01:55:00,86.139,86.148,86.111,86.111,324599995.0
2005-11-11 01:56:00,86.108,86.131,86.108,86.128,49300000.0
2005-11-11 01:57:00,86.129,86.143,86.1,86.107,207299998.0
2005-11-11 01:58:00,86.098,86.119,86.083,86.095,277700001.0
2005-11-11 01:59:00,86.116,86.134,86.097,86.105,326499996.0
2005-11-11 02:00:00,86.1,86.118,86.071,86.094,214300001.0
2005-11-11 02:01:00,86.103,86.103,86.071,86.079,287900000.0
2005-11-11 02:02:00,86.093,86.11,86.073,86.073,191400000.0
2005-11-11 02:03:00,86.102,86.11,86.066,86.087,240600000.0
2005-11-11 02:04:00,86.098,86.11,86.063,86.08,174500001.0
2005-11-11 02:05:00,86.097,86.108,86.065,86.094,135699998.0
2005-11-11 02:06:00,86.113,86.133,86.108,86.13,222099999.0
2005-11-11 02:07:00,86.142,86.149,86.12,86.131,251799996.0
2005-11-11 02:08:00,86.164,86.201,86.154,86.161,232199999.0
2005-11-11 02:09:00,86.18,86.2,86.172,86.2,158200000.0
2005-11-11 02:10:00,86.196,86.196,86.159,86.159,196000003.0
2005-11-11 02:11:00,86.169,86.176,86.153,86.153,278900001.0
2005-11-11 02:12:00,86.168,86.173,86.136,86.14,228699995.0
2005-11-11 02:13:00,86.159,86.166,86.146,86.149,192600002.0
2005-11-11 02:14:00,86.146,86.159,86.133,86.158,97300001.0
2005-11-11 02:15:00,86.155,86.172,86.128,86.145,232400001.0
2005-11-11 02:16:00,86.172,86.185,86.142,86.152,193400002.0
2005-11-11 02:17:00,86.141,86.171,86.139,86.153,180600001.0
2005-11-11 02:18:00,86.158,86.174,86.144,86.148,216300001.0
2005-11-11 02:19:00,86.14,86.14,86.108,86.128,182000000.0
2005-11-11 02:20:00,86.113,86.131,86.09,86.111,203100003.0
2005-11-11 02:21:00,86.116,86.133,86.105,86.119,212600000.0
2005-11-11 02:22:00,86.111,86.112,86.092,86.095,148999998.0
2005-11-11 02:23:00,86.104,86.123,86.094,86.122,261399997.0
2005-11-11 02:24:00,86.095,86.123,86.087,86.103,268500002.0
2005-11-11 02:25:00,86.09,86.123,86.09,86.121,225300000.0
2005-11-11 02:26:00,86.119,86.124,86.1,86.104,251699998.0
2005-11-11 02:27:00,86.123,86.14,86.096,86.096,228200000.0
2005-11-11 02:28:00,86.096,86.133,86.095,86.133,284700003.0
2005-11-11 02:29:00,86.137,86.167,86.119,86.127,206099996.0
2005-11-11 02:30:00,86.14,86.151,86.115,86.141,92900000.0
2005-11-11 02:31:00,86.142,86.154,86.11,86.119,249599998.0
2005-11-11 02:32:00,86.131,86.156,86.126,86.15,174600001.0
2005-11-11 02:33:00,86.143,86.156,86.124,86.138,159200003.0
2005-11-11 02:34:00,86.147,86.161,86.133,86.138,161500000.0
2005-11-11 02:35:00,86.133,86.16,86.099,86.114,117700000.0
2005-11-11 02:36:00,86.132,86.133,86.111,86.111,104300000.0
2005-11-11 02:37:00,86.102,86.122,86.087,86.107,151199998.0
2005-11-11 02:38:00,86.114,86.114,86.079,86.089,210300002.0
2005-11-11 02:39:00,86.119,86.122,86.081,86.081,188000000.0
2005-11-11 02:40:00,86.115,86.115,86.09,86.096,109799998.0
2005-11-11 02:41:00,86.099,86.114,86.082,86.088,158099998.0
2005-11-11 02:42:00,86.07,86.09,86.048,86.048,143300000.0
2005-11-11 02:43:00,86.045,86.066,86.012,86.049,271900001.0
2005-11-11 02:44:00,86.062,86.062,86.029,86.029,144800000.0
2005-11-11 02:45:00,86.046,86.063,86.03,86.033,259299999.0
2005-11-11 02:46:00,86.062,86.067,86.035,86.035,174100001.0
2005-11-11 02:47:00,86.022,86.048,86.013,86.048,147500001.0
2005-11-11 02:48:00,86.043,86.072,86.043,86.071,160800000.0
2005-11-11 02:49:00,86.043,86.063,86.026,86.038,262900003.0
2005-11-11 02:50:00,86.018,86.05,86.011,86.04,193100002.0
2005-11-11 02:51:00,86.039,86.06,86.026,86.042,110300000.0
2005-11-11 02:52:00,86.046,86.05,86.026,86.026,125400000.0
2005-11-11 02:53:00,86.065,86.065,86.035,86.038,208799999.0
2005-11-11 02:54:00,86.054,86.073,86.038,86.045,266700000.0
2005-11-11 02:55:00,86.057,86.076,86.034,86.049,145200000.0
2005-11-11 02:56:00,86.041,86.068,86.04,86.063,274100000.0
2005-11-11 02:57:00,86.072,86.073,86.036,86.057,351899998.0
2005-11-11 02:58:00,86.048,86.077,86.042,86.068,153200000.0
2005-11-11 02:59:00,86.073,86.073,86.038,86.054,192700001.0
2005-11-11 03:00:00,86.07,86.086,86.054,86.072,187199998.0
2005-11-11 03:01:00,86.07,86.07,86.035,86.04,213699997.0
2005-11-11 03:02:00,86.056,86.073,86.039,86.055,135200000.0
2005-11-11 03:03:00,86.05,86.071,86.028,86.051,165600001.0
2005-11-11 03:04:00,86.047,86.063,86.026,86.048,136100000.0
2005-11-11 03:05:00,86.045,86.081,86.044,86.081,244099994.0
2005-11-11 03:06:00,86.082,86.083,86.063,86.066,166800001.0
2005-11-11 03:07:00,86.07,86.091,86.056,86.085,264199999.0
2005-11-11 03:08:00,86.073,86.073,86.027,86.045,285000000.0
2005-11-11 03:09:00,86.043,86.076,86.043,86.069,310200002.0
2005-11-11 03:10:00,86.069,86.1,86.069,86.094,236100000.0
2005-11-11 03:11:00,86.078,86.099,86.078,86.096,207200002.0
2005-11-11 03:12:00,86.105,86.105,86.066,86.099,227699997.0
2005-11-11 03:13:00,86.105,86.11,86.079,86.092,242999998.0
2005-11-11 03:14:00,86.112,86.117,86.081,86.097,161600001.0
2005-11-11 03:15:00,86.12,86.12,86.093,86.107,194999999.0
2005-11-11 03:16:00,86.1,86.123,86.075,86.109,240299998.0
2005-11-11 03:17:00,86.112,86.113,86.071,86.071,259600003.0
2005-11-11 03:18:00,86.058,86.099,86.051,86.097,203399998.0
2005-11-11 03:19:00,86.094,86.103,86.068,86.072,181200001.0
2005-11-11 03:20:00,86.098,86.099,86.052,86.052,169899996.0
2005-11-11 03:21:00,86.069,86.085,86.046,86.064,150500000.0
2005-11-11 03:22:00,86.07,86.103,86.065,86.075,111800000.0
2005-11-11 03:23:00,86.07,86.092,86.038,86.047,200399999.0
2005-11-11 03:24:00,86.076,86.083,86.049,86.049,153699999.0
2005-11-11 03:25:00,86.06,86.077,86.052,86.07,210500001.0
2005-11-11 03:26:00,86.042,86.075,86.04,86.059,228199999.0
2005-11-11 03:27:00,86.069,86.08,86.058,86.063,99200000.0
2005-11-11 03:28:00,86.056,86.092,86.056,86.07,177199999.0
2005-11-11 03:29:00,86.097,86.097,86.051,86.055,192699998.0
2005-11-11 03:30:00,86.081,86.081,86.052,86.056,137500002.0
2005-11-11 03:31:00,86.065,86.084,86.057,86.077,195100002.0
2005-11-11 03:32:00,86.071,86.1,86.05,86.067,196999997.0
2005-11-11 03:33:00,86.087,86.102,86.063,86.082,229400002.0
2005-11-11 03:34:00,86.098,86.099,86.053,86.083,137699999.0
2005-11-11 03:35:00,86.081,86.124,86.064,86.11,218699999.0
2005-11-11 03:36:00,86.044,86.087,86.044,86.069,146499999.0
2005-11-11 03:37:00,86.091,86.091,86.046,86.066,186199998.0
2005-11-11 03:38:00,86.068,86.106,86.061,86.088,232899997.0
2005-11-11 03:39:00,86.091,86.119,86.077,86.099,161599999.0
2005-11-11 03:40:00,86.113,86.127,86.093,86.103,262600001.0
2005-11-11 03:41:00,86.113,86.115,86.093,86.095,209000001.0
2005-11-11 03:42:00,86.09,86.108,86.081,86.102,122700002.0
2005-11-11 03:43:00,86.095,86.128,86.062,86.09,176899996.0
2005-11-11 03:44:00,86.109,86.122,86.093,86.099,254599999.0
2005-11-11 03:45:00,86.124,86.13,86.093,86.098,169900000.0
2005-11-11 03:46:00,86.095,86.112,86.084,86.104,209900001.0
2005-11-11 03:47:00,86.09,86.118,86.079,86.118,132000000.0
2005-11-11 03:48:00,86.097,86.128,86.097,86.115,180800000.0
2005-11-11 03:49:00,86.104,86.122,86.074,86.112,152099999.0
2005-11-11 03:50:00,86.096,86.117,86.084,86.111,180999999.0
2005-11-11 03:51:00,86.099,86.134,86.093,86.133,82300000.0
2005-11-11 03:52:00,86.1,86.127,86.1,86.124,190199997.0
2005-11-11 03:53:00,86.11,86.147,86.085,86.127,155100000.0
2005-11-11 03:54:00,86.107,86.152,86.102,86.138,191499996.0
2005-11-11 03:55:00,86.124,86.153,86.124,86.151,184999998.0
2005-11-11 03:56:00,86.135,86.139,86.107,86.11,205800000.0
2005-11-11 03:57:00,86.125,86.135,86.108,86.133,128999998.0
2005-11-11 03:58:00,86.106,86.161,86.106,86.146,96900001.0
2005-11-11 03:59:00,86.146,86.148,86.118,86.143,140299998.0
2005-11-11 04:00:00,86.122,86.154,86.104,86.142,275799997.0
2005-11-11 04:01:00,86.15,86.155,86.125,86.128,229999999.0
2005-11-11 04:02:00,86.152,86.152,86.126,86.144,142499998.0
2005-11-11 04:03:00,86.133,86.156,86.123,86.131,164599999.0
2005-11-11 04:04:00,86.161,86.161,86.115,86.133,267099993.0
2005-11-11 04:05:00,86.138,86.16,86.126,86.137,130499999.0
2005-11-11 04:06:00,86.157,86.169,86.136,86.143,201699999.0
2005-11-11 04:07:00,86.179,86.187,86.15,86.165,241300000.0
2005-11-11 04:08:00,86.175,86.205,86.161,86.181,156600001.0
2005-11-11 04:09:00,86.228,86.237,86.211,86.211,109700000.0
2005-11-11 04:10:00,86.222,86.223,86.182,86.188,230899999.0
2005-11-11 04:11:00,86.204,86.223,86.193,86.194,186599999.0
2005-11-11 04:12:00,86.195,86.198,86.159,86.18,215800004.0
2005-11-11 04:13:00,86.178,86.199,86.168,86.193,329700002.0
2005-11-11 04:14:00,86.195,86.204,86.18,86.198,119599997.0
2005-11-11 04:15:00,86.188,86.207,86.168,86.175,228300000.0
2005-11-11 04:16:00,86.194,86.212,86.182,86.182,368800001.0
2005-11-11 04:17:00,86.164,86.194,86.158,86.194,233299998.0
2005-11-11 04:18:00,86.188,86.204,86.163,86.187,225699997.0
2005-11-11 04:19:00,86.176,86.199,86.17,86.17,184800000.0
2005-11-11 04:20:00,86.169,86.193,86.169,86.193,114699998.0
2005-11-11 04:21:00,86.185,86.188,86.163,86.163,203700001.0
2005-11-11 04:22:00,86.16,86.182,86.145,86.145,248099996.0
2005-11-11 04:23:00,86.175,86.208,86.162,86.175,164300002.0
2005-11-11 04:24:00,86.178,86.214,86.178,86.181,186600000.0
2005-11-11 04:25:00,86.16,86.179,86.146,86.17,193300002.0
2005-11-11 04:26:00,86.163,86.194,86.163,86.179,156500002.0
2005-11-11 04:27:00,86.187,86.188,86.149,86.155,90600000.0
2005-11-11 04:28:00,86.142,86.196,86.142,86.196,152499999.0
2005-11-11 04:29:00,86.171,86.199,86.157,86.173,239999997.0
2005-11-11 04:30:00,86.187,86.209,86.173,86.173,273100001.0
2005-11-11 04:31:00,86.175,86.196,86.157,86.178,375100001.0
2005-11-11 04:32:00,86.172,86.192,86.154,86.164,231399998.0
2005-11-11 04:33:00,86.185,86.203,86.172,86.176,252900001.0
2005-11-11 04:34:00,86.168,86.191,86.168,86.176,133999999.0
2005-11-11 04:35:00,86.171,86.206,86.171,86.206,173600003.0
2005-11-11 04:36:00,86.195,86.21,86.179,86.199,94399999.0
2005-11-11 04:37:00,86.195,86.207,86.175,86.19,176000000.0
2005-11-11 04:38:00,86.209,86.22,86.183,86.201,191399998.0
2005-11-11 04:39:00,86.193,86.193,86.166,86.172,179900000.0
2005-11-11 04:40:00,86.183,86.208,86.175,86.188,234599998.0
2005-11-11 04:41:00,86.215,86.215,86.18,86.181,172899999.0
2005-11-11 04:42:00,86.178,86.224,86.163,86.173,261299999.0
2005-11-11 04:43:00,86.203,86.203,86.182,86.182,161100001.0
2005-11-11 04:44:00,86.183,86.204,86.17,86.2,158999998.0
2005-11-11 04:45:00,86.208,86.232,86.19,86.204,265999995.0
2005-11-11 04:46:00,86.21,86.248,86.195,86.23,140200002.0
2005-11-11 04:47:00,86.235,86.258,86.229,86.246,265900002.0
2005-11-11 04:48:00,86.235,86.245,86.208,86.21,165800001.0
2005-11-11 04:49:00,86.221,86.25,86.212,86.245,109299999.0
2005-11-11 04:50:00,86.24,86.24,86.219,86.233,195300000.0
2005-11-11 04:51:00,86.236,86.236,86.211,86.211,148700000.0
2005-11-11 04:52:00,86.237,86.251,86.223,86.243,231799998.0
2005-11-11 04:53:00,86.249,86.249,86.211,86.22,264000004.0
2005-11-11 04:54:00,86.231,86.251,86.201,86.236,254799998.0
2005-11-11 04:55:00,86.207,86.24,86.205,86.225,163600000.0
2005-11-11 04:56:00,86.192,86.241,86.177,86.224,132299999.0
2005-11-11 04:57:00,86.212,86.233,86.192,86.222,215700003.0
2005-11-11 04:58:00,86.238,86.238,86.186,86.186,156400000.0
2005-11-11 04:59:00,86.209,86.234,86.206,86.222,214200000.0
2005-11-11 05:00:00,86.227,86.244,86.206,86.227,169499999.0
2005-11-11 05:01:00,86.204,86.228,86.204,86.227,211499997.0
2005-11-11 05:02:00,86.222,86.239,86.213,86.225,252699998.0
2005-11-11 05:03:00,86.227,86.237,86.21,86.224,160200000.0
2005-11-11 05:04:00,86.202,86.24,86.199,86.24,187400001.0
2005-11-11 05:05:00,86.235,86.257,86.211,86.227,125199998.0
2005-11-11 05:06:00,86.254,86.262,86.219,86.229,243599996.0
2005-11-11 05:07:00,86.255,86.255,86.211,86.211,206100001.0
2005-11-11 05:08:00,86.254,86.262,86.239,86.241,168500000.0
2005-11-11 05:09:00,86.253,86.256,86.236,86.245,193200001.0
2005-11-11 05:10:00,86.234,86.239,86.21,86.212,142000000.0
2005-11-11 05:11:00,86.241,86.254,86.21,86.21,276999997.0
2005-11-11 05:12:00,86.258,86.278,86.251,86.258,165999999.0
2005-11-11 05:13:00,86.258,86.274,86.252,86.272,166899998.0
2005-11-11 05:14:00,86.263,86.271,86.234,86.238,235499996.0
2005-11-11 05:15:00,86.24,86.244,86.21,86.219,230100000.0
2005-11-11 05:16:00,86.239,86.257,86.218,86.232,233100001.0
2005-11-11 05:17:00,86.207,86.257,86.204,86.243,261100003.0
2005-11-11 05:18:00,86.256,86.256,86.218,86.24,254399999.0
2005-11-11 05:19:00,86.244,86.262,86.237,86.252,107600000.0
2005-11-11 05:20:00,86.24,86.24,86.195,86.195,136899999.0
2005-11-11 05:21:00,86.191,86.247,86.191,86.232,234600003.0
2005-11-11 05:22:00,86.213,86.234,86.202,86.22,324599999.0
2005-11-11 05:23:00,86.199,86.224,86.184,86.195,145100001.0
2005-11-11 05:24:00,86.202,86.217,86.189,86.199,115599998.0
2005-11-11 05:25:00,86.201,86.221,86.187,86.197,228899998.0
2005-11-11 05:26:00,86.222,86.23,86.203,86.207,126600001.0
2005-11-11 05:27:00,86.214,86.226,86.194,86.203,153100002.0
2005-11-11 05:28:00,86.211,86.24,86.194,86.219,179500000.0
2005-11-11 05:29:00,86.181,86.227,86.18,86.227,227100000.0
2005-11-11 05:30:00,86.238,86.248,86.206,86.232,337799998.0
2005-11-11 05:31:00,86.212,86.238,86.211,86.233,220800000.0
2005-11-11 05:32:00,86.21,86.253,86.21,86.251,166000002.0
2005-11-11 05:33:00,86.229,86.252,86.22,86.242,166000001.0
2005-11-11 05:34:00,86.233,86.241,86.207,86.226,178300000.0
2005-11-11 05:35:00,86.211,86.245,86.201,86.21,181299999.0
2005-11-11 05:36:00,86.207,86.229,86.194,86.217,154999998.0
2005-11-11 05:37:00,86.213,86.229,86.188,86.212,273899996.0
2005-11-11 05:38:00,86.216,86.254,86.205,86.254,228600001.0
2005-11-11 05:39:00,86.264,86.269,86.228,86.228,237899995.0
2005-11-11 05:40:00,86.218,86.26,86.218,86.239,106799999.0
2005-11-11 05:41:00,86.253,86.253,86.219,86.228,288699999.0
2005-11-11 05:42:00,86.229,86.244,86.208,86.228,104400000.0
2005-11-11 05:43:00,86.203,86.223,86.197,86.209,136700003.0
2005-11-11 05:44:00,86.193,86.214,86.18,86.21,182699998.0
2005-11-11 05:45:00,86.214,86.234,86.194,86.224,141399999.0
2005-11-11 05:46:00,86.194,86.229,86.194,86.229,114699999.0
2005-11-11 05:47:00,86.215,86.215,86.185,86.198,166300002.0
2005-11-11 05:48:00,86.2,86.209,86.167,86.172,203900002.0
2005-11-11 05:49:00,86.191,86.211,86.179,86.186,254300001.0
2005-11-11 05:50:00,86.205,86.218,86.19,86.205,121599998.0
2005-11-11 05:51:00,86.182,86.206,86.166,86.166,190700000.0
2005-11-11 05:52:00,86.167,86.212,86.153,86.212,192499995.0
2005-11-11 05:53:00,86.18,86.2,86.157,86.175,270999997.0
2005-11-11 05:54:00,86.169,86.189,86.147,86.147,197399998.0
2005-11-11 05:55:00,86.171,86.187,86.157,86.178,134700000.0
2005-11-11 05:56:00,86.158,86.199,86.155,86.196,125099997.0
2005-11-11 05:57:00,86.187,86.197,86.161,86.181,199499999.0
2005-11-11 05:58:00,86.189,86.206,86.183,86.193,127399999.0
2005-11-11 05:59:00,86.197,86.216,86.191,86.209,173300002.0
2005-11-11 06:00:00,86.203,86.227,86.18,86.191,259000001.0
2005-11-11 06:01:00,86.217,86.238,86.195,86.205,117400001.0
2005-11-11 06:02:00,86.189,86.21,86.183,86.19,150699999.0
2005-11-11 06:03:00,86.208,86.222,86.189,86.211,266000000.0
2005-11-11 06:04:00,86.211,86.218,86.193,86.204,235600003.0
2005-11-11 06:05:00,86.2,86.219,86.191,86.193,188799996.0
2005-11-11 06:06:00,86.179,86.22,86.179,86.199,138000001.0
2005-11-11 06:07:00,86.203,86.228,86.186,86.205,221899998.0
2005-11-11 06:08:00,86.205,86.221,86.187,86.221,103000000.0
2005-11-11 06:09:00,86.195,86.214,86.185,86.213,194300002.0
2005-11-11 06:10:00,86.203,86.219,86.193,86.202,104900001.0
2005-11-11 06:11:00,86.215,86.215,86.189,86.191,149199997.0
2005-11-11 06:12:00,86.201,86.201,86.175,86.188,170600001.0
2005-11-11 06:13:00,86.177,86.202,86.163,86.193,233500001.0
2005-11-11 06:14:00,86.199,86.199,86.162,86.162,325800001.0
2005-11-11 06:15:00,86.175,86.194,86.16,86.17,145400000.0
2005-11-11 06:16:00,86.169,86.172,86.145,86.155,177700002.0
2005-11-11 06:17:00,86.146,86.174,86.146,86.154,204900004.0
2005-11-11 06:18:00,86.168,86.191,86.153,86.158,171100001.0
2005-11-11 06:19:00,86.163,86.195,86.149,86.16,180400000.0
2005-11-11 06:20:00,86.185,86.193,86.169,86.172,291299999.0
2005-11-11 06:21:00,86.18,86.203,86.164,86.164,117300000.0
2005-11-11 06:22:00,86.18,86.21,86.164,86.175,305100002.0
2005-11-11 06:23:00,86.201,86.208,86.164,86.164,139399998.0
2005-11-11 06:24:00,86.19,86.214,86.169,86.17,236799999.0
2005-11-11 06:25:00,86.173,86.201,86.167,86.185,329199999.0
2005-11-11 06:26:00,86.162,86.203,86.162,86.196,214899999.0
2005-11-11 06:27:00,86.178,86.2,86.159,86.174,174899998.0
2005-11-11 06:28:00,86.155,86.177,86.149,86.164,147600001.0
2005-11-11 06:29:00,86.156,86.18,86.138,86.154,202700000.0
2005-11-11 06:30:00,86.143,86.175,86.143,86.169,192800001.0
2005-11-11 06:31:00,86.164,86.182,86.155,86.181,145799999.0
2005-11-11 06:32:00,86.156,86.182,86.144,86.174,184000001.0
2005-11-11 06:33:00,86.174,86.186,86.15,86.166,158800000.0
2005-11-11 06:34:00,86.184,86.191,86.157,86.158,282400000.0
2005-11-11 06:35:00,86.168,86.168,86.126,86.135,218400001.0
2005-11-11 06:36:00,86.158,86.158,86.124,86.15,215400000.0
2005-11-11 06:37:00,86.136,86.165,86.134,86.165,98500000.0
2005-11-11 06:38:00,86.176,86.19,86.142,86.163,310400000.0
2005-11-11 06:39:00,86.151,86.17,86.135,86.153,226300001.0
2005-11-11 06:40:00,86.159,86.173,86.137,86.137,231599998.0
2005-11-11 06:41:00,86.167,86.167,86.138,86.157,228799995.0
2005-11-11 06:42:00,86.143,86.169,86.129,86.165,224599996.0
2005-11-11 06:43:00,86.166,86.166,86.132,86.138,213499998.0
2005-11-11 06:44:00,86.164,86.17,86.138,86.138,216700000.0
2005-11-11 06:45:00,86.12,86.147,86.115,86.147,144799998.0
2005-11-11 06:46:00,86.104,86.148,86.099,86.148,222800000.0
2005-11-11 06:47:00,86.146,86.167,86.131,86.148,128500000.0
2005-11-11 06:48:00,86.167,86.167,86.132,86.137,194399999.0
2005-11-11 06:49:00,86.136,86.15,86.121,86.133,175499999.0
2005-11-11 06:50:00,86.152,86.164,86.134,86.14,107700002.0
2005-11-11 06:51:00,86.138,86.151,86.121,86.127,277399999.0
2005-11-11 06:52:00,86.162,86.162,86.128,86.132,215400000.0
2005-11-11 06:53:00,86.133,86.158,86.128,86.15,165899998.0
2005-11-11 06:54:00,86.147,86.166,86.134,86.15,175399998.0
2005-11-11 06:55:00,86.142,86.155,86.122,86.135,219800000.0
2005-11-11 06:56:00,86.125,86.181,86.109,86.181,254800000.0
2005-11-11 06:57:00,86.14,86.164,86.138,86.164,88700000.0
2005-11-11 06:58:00,86.164,86.18,86.145,86.161,183500003.0
2005-11-11 06:59:00,86.186,86.211,86.174,86.198,186200001.0
2005-11-11 07:00:00,86.162,86.18,86.159,86.18,143600000.0
2005-11-11 07:01:00,86.165,86.179,86.144,86.16,189700001.0
2005-11-11 07:02:00,86.172,86.185,86.146,86.17,201899997.0
2005-11-11 07:03:00,86.169,86.187,86.155,86.157,119200003.0
2005-11-11 07:04:00,86.154,86.182,86.144,86.171,179499998.0
2005-11-11 07:05:00,86.161,86.188,86.148,86.168,280099997.0
2005-11-11 07:06:00,86.161,86.197,86.161,86.191,147499999.0
2005-11-11 07:07:00,86.209,86.209,86.154,86.161,123999999.0
2005-11-11 07:08:00,86.189,86.204,86.171,86.19,188899997.0
2005-11-11 07:09:00,86.187,86.195,86.165,86.178,166000001.0
2005-11-11 07:10:00,86.184,86.195,86.158,86.176,203000000.0
2005-11-11 07:11:00,86.2,86.21,86.178,86.178,157500003.0
2005-11-11 07:12:00,86.167,86.199,86.16,86.184,182600000.0
2005-11-11 07:13:00,86.202,86.208,86.176,86.18,204199999.0
2005-11-11 07:14:00,86.208,86.208,86.173,86.194,214799997.0
2005-11-11 07:15:00,86.19,86.238,86.19,86.231,226400003.0
2005-11-11 07:16:00,86.192,86.245,86.192,86.22,202499996.0
2005-11-11 07:17:00,86.194,86.216,86.179,86.197,89499999.0
2005-11-11 07:18:00,86.188,86.206,86.172,86.178,119700000.0
2005-11-11 07:19:00,86.232,86.234,86.214,86.218,330799999.0
2005-11-11 07:20:00,86.191,86.21,86.179,86.2,218700001.0
2005-11-11 07:21:00,86.199,86.23,86.198,86.215,263599996.0
2005-11-11 07:22:00,86.183,86.203,86.17,86.194,62700000.0
2005-11-11 07:23:00,86.175,86.187,86.156,86.161,189600000.0
2005-11-11 07:24:00,86.165,86.187,86.143,86.165,103600000.0
2005-11-11 07:25:00,86.174,86.207,86.174,86.207,274300000.0
2005-11-11 07:26:00,86.188,86.203,86.164,86.201,288200002.0
2005-11-11 07:27:00,86.177,86.208,86.176,86.192,200399999.0
2005-11-11 07:28:00,86.187,86.203,86.172,86.203,203900000.0
2005-11-11 07:29:00,86.198,86.22,86.179,86.195,145099999.0
2005-11-11 07:30:00,86.21,86.21,86.174,86.192,102000000.0
2005-11-11 07:31:00,86.177,86.214,86.173,86.207,250999999.0
2005-11-11 07:32:00,86.165,86.225,86.165,86.212,203199999.0
2005-11-11 07:33:00,86.232,86.233,86.204,86.211,247499996.0
2005-11-11 07:34:00,86.229,86.236,86.208,86.213,175499999.0
2005-11-11 07:35:00,86.209,86.234,86.205,86.21,333399994.0
2005-11-11 07:36:00,86.194,86.218,86.18,86.218,318799999.0
2005-11-11 07:37:00,86.192,86.217,86.18,86.217,190300003.0
2005-11-11 07:38:00,86.197,86.227,86.196,86.216,155999997.0
2005-11-11 07:39:00,86.214,86.225,86.189,86.205,75900000.0
2005-11-11 07:40:00,86.197,86.234,86.195,86.234,205499999.0
2005-11-11 07:41:00,86.222,86.222,86.173,86.173,145700000.0
2005-11-11 07:42:00,86.206,86.229,86.203,86.216,285600001.0
2005-11-11 07:43:00,86.222,86.222,86.192,86.198,104600000.0
2005-11-11 07:44:00,86.196,86.215,86.185,86.215,146800003.0
2005-11-11 07:45:00,86.195,86.224,86.187,86.204,135800000.0
2005-11-11 07:46:00,86.182,86.231,86.182,86.216,195599994.0
2005-11-11 07:47:00,86.205,86.223,86.182,86.209,168699998.0
2005-11-11 07:48:00,86.224,86.257,86.215,86.257,201700002.0
2005-11-11 07:49:00,86.265,86.265,86.224,86.224,213200000.0
2005-11-11 07:50:00,86.233,86.26,86.206,86.24,254000000.0
2005-11-11 07:51:00,86.259,86.259,86.226,86.229,177800000.0
2005-11-11 07:52:00,86.236,86.261,86.205,86.214,231999997.0
2005-11-11 07:53:00,86.238,86.242,86.193,86.229,207299999.0
2005-11-11 07:54:00,86.218,86.233,86.195,86.21,154999996.0
2005-11-11 07:55:00,86.225,86.225,86.183,86.185,254499999.0
2005-11-11 07:56:00,86.186,86.217,86.173,86.188,163500002.0
2005-11-11 07:57:00,86.217,86.247,86.215,86.247,176800000.0
2005-11-11 07:58:00,86.215,86.237,86.204,86.227,222499999.0
2005-11-11 07:59:00,86.223,86.245,86.218,86.227,292300002.0
2005-11-11 08:00:00,86.219,86.244,86.196,86.213,186800003.0
2005-11-11 08:01:00,86.204,86.23,86.193,86.199,229199994.0
2005-11-11 08:02:00,86.235,86.256,86.212,86.216,171800000.0
2005-11-11 08:03:00,86.202,86.223,86.196,86.223,155400000.0
2005-11-11 08:04:00,86.221,86.248,86.208,86.224,255699996.0
2005-11-11 08:05:00,86.236,86.241,86.203,86.21,163600000.0
2005-11-11 08:06:00,86.212,86.256,86.212,86.256,162599998.0
2005-11-11 08:07:00,86.239,86.265,86.228,86.257,188600001.0
2005-11-11 08:08:00,86.247,86.265,86.241,86.265,111500001.0
2005-11-11 08:09:00,86.239,86.271,86.239,86.266,194000001.0
2005-11-11 08:10:00,86.256,86.285,86.241,86.263,226600000.0
2005-11-11 08:11:00,86.263,86.264,86.234,86.241,177999996.0
2005-11-11 08:12:00,86.238,86.25,86.212,86.228,195199999.0
2005-11-11 08:13:00,86.227,86.273,86.222,86.259,237499997.0
2005-11-11 08:14:00,86.226,86.255,86.22,86.233,270099999.0
2005-11-11 08:15:00,86.219,86.239,86.199,86.213,193300002.0
2005-11-11 08:16:00,86.188,86.212,86.183,86.207,198100001.0
2005-11-11 08:17:00,86.185,86.21,86.178,86.208,190399998.0
2005-11-11 08:18:00,86.227,86.243,86.198,86.198,116700000.0
2005-11-11 08:19:00,86.207,86.226,86.191,86.219,182400003.0
2005-11-11 08:20:00,86.202,86.219,86.19,86.217,128400002.0
2005-11-11 08:21:00,86.22,86.246,86.209,86.22,227799999.0
2005-11-11 08:22:00,86.219,86.252,86.216,86.241,245799999.0
2005-11-11 08:23:00,86.219,86.251,86.205,86.209,143399999.0
2005-11-11 08:24:00,86.194,86.235,86.194,86.215,162200000.0
2005-11-11 08:25:00,86.193,86.226,86.17,86.206,134100002.0
2005-11-11 08:26:00,86.207,86.228,86.196,86.201,153700000.0
2005-11-11 08:27:00,86.215,86.237,86.197,86.204,149500001.0
2005-11-11 08:28:00,86.209,86.244,86.209,86.218,174300000.0
2005-11-11 08:29:00,86.231,86.231,86.188,86.197,139400000.0
2005-11-11 08:30:00,86.222,86.234,86.189,86.195,314200002.0
2005-11-11 08:31:00,86.199,86.223,86.183,86.192,190500001.0
2005-11-11 08:32:00,86.21,86.214,86.165,86.165,212599995.0
2005-11-11 08:33:00,86.196,86.219,86.179,86.192,333500001.0
2005-11-11 08:34:00,86.185,86.205,86.166,86.169,184799999.0
2005-11-11 08:35:00,86.171,86.202,86.167,86.167,163800000.0
2005-11-11 08:36:00,86.175,86.19,86.148,86.151,196399998.0
2005-11-11 08:37:00,86.195,86.201,86.179,86.195,72800000.0
2005-11-11 08:38:00,86.201,86.201,86.166,86.18,255200003.0
2005-11-11 08:39:00,86.188,86.215,86.181,86.203,385499995.0
2005-11-11 08:40:00,86.193,86.22,86.19,86.203,141000000.0
2005-11-11 08:41:00,86.185,86.202,86.168,86.188,159800001.0
2005-11-11 08:42:00,86.179,86.204,86.172,86.177,183100001.0
2005-11-11 08:43:00,86.191,86.22,86.18,86.188,182499997.0
2005-11-11 08:44:00,86.216,86.217,86.177,86.186,199400003.0
2005-11-11 08:45:00,86.189,86.207,86.184,86.201,185600000.0
2005-11-11 08:46:00,86.19,86.202,86.175,86.176,119399997.0
2005-11-11 08:47:00,86.207,86.234,86.191,86.207,111600000.0
2005-11-11 08:48:00,86.226,86.243,86.218,86.242,124300001.0
2005-11-11 08:49:00,86.229,86.257,86.222,86.257,198999999.0
2005-11-11 08:50:00,86.249,86.26,86.225,86.235,197300002.0
2005-11-11 08:51:00,86.228,86.268,86.228,86.255,168700000.0
2005-11-11 08:52:00,86.253,86.263,86.227,86.243,90100000.0
2005-11-11 08:53:00,86.256,86.271,86.23,86.253,225499998.0
2005-11-11 08:54:00,86.255,86.275,86.239,86.275,159300001.0
2005-11-11 08:55:00,86.266,86.287,86.263,86.28,218400000.0
2005-11-11 08:56:00,86.26,86.275,86.245,86.268,166600000.0
2005-11-11 08:57:00,86.271,86.286,86.254,86.262,179200000.0
2005-11-11 08:58:00,86.287,86.306,86.269,86.269,194799999.0
2005-11-11 08:59:00,86.268,86.307,86.265,86.296,204099997.0
2005-11-11 09:00:00,86.286,86.302,86.267,86.283,198300001.0
2005-11-11 09:01:00,86.284,86.304,86.255,86.273,184999999.0
2005-11-11 09:02:00,86.271,86.285,86.248,86.262,169200001.0
2005-11-11 09:03:00,86.251,86.275,86.244,86.273,222699999.0
2005-11-11 09:04:00,86.249,86.285,86.233,86.263,271400000.0
2005-11-11 09:05:00,86.263,86.274,86.228,86.24,305399998.0
2005-11-11 09:06:00,86.235,86.26,86.225,86.24,189699996.0
2005-11-11 09:07:00,86.247,86.266,86.221,86.223,215199998.0
2005-11-11 09:08:00,86.252,86.26,86.235,86.25,100100001.0
2005-11-11 09:09:00,86.238,86.255,86.213,86.237,185400000.0
2005-11-11 09:10:00,86.214,86.261,86.214,86.261,78300001.0
2005-11-11 09:11:00,86.28,86.28,86.25,86.25,179000000.0
2005-11-11 09:12:00,86.256,86.278,86.252,86.273,190499997.0
2005-11-11 09:13:00,86.282,86.296,86.272,86.275,198899996.0
2005-11-11 09:14:00,86.284,86.311,86.284,86.3,83900000.0
2005-11-11 09:15:00,86.291,86.316,86.275,86.292,191000001.0
2005-11-11 09:16:00,86.302,86.302,86.267,86.271,233200002.0
2005-11-11 09:17:00,86.293,86.311,86.201,86.248,210599999.0
2005-11-11 09:18:00,86.294,86.307,86.265,86.285,202800002.0
2005-11-11 09:19:00,86.282,86.317,86.278,86.304,110999999.0
2005-11-11 09:20:00,86.309,86.309,86.286,86.289,226900000.0
2005-11-11 09:21:00,86.308,86.32,86.276,86.293,145099999.0
2005-11-11 09:22:00,86.314,86.314,86.28,86.293,194100002.0
2005-11-11 09:23:00,86.281,86.303,86.258,86.275,158999999.0
2005-11-11 09:24:00,86.265,86.279,86.233,86.278,263499999.0
2005-11-11 09:25:00,86.286,86.297,86.255,86.255,188599998.0
2005-11-11 09:26:00,86.276,86.298,86.259,86.274,271699999.0
2005-11-11 09:27:00,86.29,86.317,86.276,86.291,148600004.0
2005-11-11 09:28:00,86.27,86.315,86.264,86.282,203899996.0
2005-11-11 09:29:00,86.285,86.321,86.268,86.273,203799998.0
2005-11-11 09:30:00,86.283,86.305,86.281,86.305,201000000.0
2005-11-11 09:31:00,86.317,86.319,86.294,86.297,227099998.0
2005-11-11 09:32:00,86.296,86.304,86.268,86.289,166300001.0
2005-11-11 09:33:00,86.271,86.307,86.271,86.282,157800000.0
2005-11-11 09:34:00,86.291,86.305,86.265,86.305,170800001.0
2005-11-11 09:35:00,86.311,86.311,86.289,86.294,217299998.0
2005-11-11 09:36:00,86.301,86.32,86.289,86.302,197399999.0
2005-11-11 09:37:00,86.323,86.323,86.299,86.302,155900001.0
2005-11-11 09:38:00,86.295,86.322,86.289,86.317,131499998.0
2005-11-11 09:39:00,86.308,86.323,86.292,86.317,143299997.0
2005-11-11 09:40:00,86.311,86.321,86.283,86.284,108600000.0
2005-11-11 09:41:00,86.293,86.293,86.255,86.263,134300001.0
2005-11-11 09:42:00,86.277,86.288,86.259,86.263,208000000.0
2005-11-11 09:43:00,86.279,86.306,86.267,86.306,222399996.0
2005-11-11 09:44:00,86.312,86.316,86.271,86.279,214199995.0
2005-11-11 09:45:00,86.286,86.322,86.286,86.315,237100001.0
2005-11-11 09:46:00,86.291,86.31,86.283,86.305,202600001.0
2005-11-11 09:47:00,86.3,86.3,86.257,86.257,145799999.0
2005-11-11 09:48:00,86.282,86.306,86.282,86.301,194000000.0
2005-11-11 09:49:00,86.301,86.311,86.271,86.302,295299997.0
2005-11-11 09:50:00,86.268,86.311,86.264,86.299,273500001.0
2005-11-11 09:51:00,86.259,86.309,86.259,86.309,180700005.0
2005-11-11 09:52:00,86.3,86.318,86.278,86.288,300999997.0
2005-11-11 09:53:00,86.282,86.282,86.239,86.251,268800001.0
2005-11-11 09:54:00,86.257,86.262,86.239,86.239,102900001.0
2005-11-11 09:55:00,86.232,86.234,86.197,86.197,236500000.0
2005-11-11 09:56:00,86.216,86.239,86.216,86.235,160599998.0
2005-11-11 09:57:00,86.244,86.26,86.205,86.208,241799999.0
2005-11-11 09:58:00,86.209,86.232,86.196,86.227,292400002.0
2005-11-11 09:59:00,86.219,86.244,86.217,86.232,170200000.0
2005-11-11 10:00:00,86.213,86.238,86.2,86.215,210499996.0
2005-11-11 10:01:00,86.226,86.266,86.226,86.26,93200000.0
2005-11-11 10:02:00,86.235,86.257,86.23,86.253,116500000.0
2005-11-11 10:03:00,86.237,86.268,86.205,86.215,277399999.0
2005-11-11 10:04:00,86.21,86.21,86.18,86.187,191599997.0
2005-11-11 10:05:00,86.227,86.249,86.204,86.213,124499999.0
2005-11-11 10:06:00,86.211,86.228,86.174,86.186,229600000.0
2005-11-11 10:07:00,86.21,86.236,86.201,86.21,259000001.0
2005-11-11 10:08:00,86.252,86.259,86.237,86.237,122700000.0
2005-11-11 10:09:00,86.245,86.264,86.238,86.251,180699996.0
2005-11-11 10:10:00,86.202,86.26,86.196,86.26,157100000.0
2005-11-11 10:11:00,86.273,86.274,86.233,86.243,138399999.0
2005-11-11 10:12:00,86.246,86.261,86.237,86.249,158499998.0
2005-11-11 10:13:00,86.225,86.25,86.223,86.23,183500001.0
2005-11-11 10:14:00,86.239,86.244,86.222,86.229,254000003.0
2005-11-11 10:15:00,86.203,86.237,86.197,86.207,307300001.0
2005-11-11 10:16:00,86.224,86.25,86.21,86.223,174799997.0
2005-11-11 10:17:00,86.214,86.243,86.196,86.226,187899996.0
2005-11-11 10:18:00,86.231,86.241,86.198,86.209,165500000.0
2005-11-11 10:19:00,86.228,86.257,86.215,86.234,193800000.0
2005-11-11 10:20:00,86.248,86.266,86.228,86.24,278499999.0
2005-11-11 10:21:00,86.226,86.257,86.226,86.257,211800002.0
2005-11-11 10:22:00,86.244,86.27,86.229,86.242,222900001.0
2005-11-11 10:23:00,86.24,86.276,86.225,86.263,161600000.0
2005-11-11 10:24:00,86.254,86.288,86.238,86.257,173400003.0
2005-11-11 10:25:00,86.268,86.285,86.243,86.285,240500003.0
2005-11-11 10:26:00,86.262,86.295,86.256,86.276,175500001.0
2005-11-11 10:27:00,86.279,86.279,86.259,86.264,205600000.0
2005-11-11 10:28:00,86.282,86.284,86.246,86.258,226499998.0
2005-11-11 10:29:00,86.283,86.294,86.238,86.271,293900005.0
2005-11-11 10:30:00,86.27,86.27,86.24,86.24,164700003.0
2005-11-11 10:31:00,86.263,86.269,86.238,86.239,218599996.0
2005-11-11 10:32:00,86.242,86.264,86.227,86.242,183599997.0
2005-11-11 10:33:00,86.227,86.245,86.199,86.224,175800001.0
2005-11-11 10:34:00,86.247,86.259,86.231,86.231,217600003.0
2005-11-11 10:35:00,86.273,86.273,86.229,86.242,167299999.0
2005-11-11 10:36:00,86.234,86.25,86.218,86.232,272800002.0
2005-11-11 10:37:00,86.202,86.268,86.202,86.228,307699997.0
2005-11-11 10:38:00,86.227,86.249,86.224,86.245,139300000.0
2005-11-11 10:39:00,86.227,86.255,86.219,86.233,209300000.0
2005-11-11 10:40:00,86.22,86.238,86.212,86.235,121200000.0
2005-11-11 10:41:00,86.239,86.247,86.2,86.2,305500000.0
2005-11-11 10:42:00,86.212,86.241,86.205,86.212,276799998.0
2005-11-11 10:43:00,86.196,86.247,86.196,86.216,159299999.0
2005-11-11 10:44:00,86.218,86.218,86.182,86.207,253600001.0
2005-11-11 10:45:00,86.181,86.226,86.174,86.218,192800002.0
2005-11-11 10:46:00,86.189,86.228,86.177,86.211,253099996.0
2005-11-11 10:47:00,86.221,86.243,86.187,86.2,242900000.0
2005-11-11 10:48:00,86.212,86.226,86.194,86.208,273900001.0
2005-11-11 10:49:00,86.215,86.216,86.187,86.192,174800002.0
2005-11-11 10:50:00,86.211,86.238,86.208,86.225,139599998.0
2005-11-11 10:51:00,86.226,86.255,86.22,86.24,205000000.0
2005-11-11 10:52:00,86.259,86.285,86.244,86.26,216099998.0
2005-11-11 10:53:00,86.283,86.3,86.273,86.297,135199998.0
2005-11-11 10:54:00,86.279,86.279,86.238,86.243,148099999.0
2005-11-11 10:55:00,86.277,86.279,86.206,86.206,277200005.0
2005-11-11 10:56:00,86.2,86.205,86.156,86.19,187300001.0
2005-11-11 10:57:00,86.21,86.227,86.172,86.172,174700000.0
2005-11-11 10:58:00,86.184,86.227,86.175,86.196,224999998.0
2005-11-11 10:59:00,86.207,86.217,86.19,86.191,190199999.0
2005-11-11 11:00:00,86.192,86.207,86.152,86.2,131700000.0
2005-11-11 11:01:00,86.216,86.232,86.207,86.216,206600001.0
2005-11-11 11:02:00,86.211,86.253,86.211,86.239,182000000.0
2005-11-11 11:03:00,86.202,86.252,86.202,86.243,195299998.0
2005-11-11 11:04:00,86.245,86.249,86.229,86.234,171199995.0
2005-11-11 11:05:00,86.206,86.229,86.198,86.219,118500002.0
2005-11-11 11:06:00,86.205,86.24,86.205,86.24,144700001.0
2005-11-11 11:07:00,86.229,86.243,86.206,86.212,291900000.0
2005-11-11 11:08:00,86.223,86.237,86.192,86.206,220900001.0
2005-11-11 11:09:00,86.224,86.224,86.196,86.201,147700002.0
2005-11-11 11:10:00,86.209,86.228,86.208,86.223,238200002.0
2005-11-11 11:11:00,86.218,86.218,86.192,86.192,74499999.0
2005-11-11 11:12:00,86.216,86.229,86.195,86.214,190699998.0
2005-11-11 11:13:00,86.212,86.229,86.201,86.225,342599994.0
2005-11-11 11:14:00,86.198,86.237,86.198,86.2,158700002.0
2005-11-11 11:15:00,86.193,86.22,86.192,86.195,210599998.0
2005-11-11 11:16:00,86.232,86.232,86.204,86.207,179100000.0
2005-11-11 11:17:00,86.212,86.217,86.194,86.203,174600002.0
2005-11-11 11:18:00,86.181,86.221,86.171,86.182,155500000.0
2005-11-11 11:19:00,86.212,86.238,86.176,86.176,213500002.0
2005-11-11 11:20:00,86.178,86.214,86.16,86.197,214099996.0
2005-11-11 11:21:00,86.227,86.255,86.219,86.241,206999998.0
2005-11-11 11:22:00,86.262,86.275,86.242,86.251,164299999.0
2005-11-11 11:23:00,86.271,86.302,86.269,86.275,183199999.0
2005-11-11 11:24:00,86.275,86.284,86.258,86.274,299999998.0
2005-11-11 11:25:00,86.262,86.281,86.239,86.263,158000001.0
2005-11-11 11:26:00,86.277,86.277,86.242,86.249,150700002.0
2005-11-11 11:27:00,86.24,86.267,86.24,86.242,244200005.0
2005-11-11 11:28:00,86.234,86.26,86.22,86.25,224700004.0
2005-11-11 11:29:00,86.248,86.248,86.221,86.229,300400001.0
2005-11-11 11:30:00,86.227,86.239,86.205,86.222,226499999.0
2005-11-11 11:31:00,86.216,86.232,86.198,86.231,155499998.0
2005-11-11 11:32:00,86.196,86.221,86.195,86.215,315099997.0
2005-11-11 11:33:00,86.2,86.211,86.181,86.198,293199994.0
2005-11-11 11:34:00,86.205,86.205,86.175,86.18,183899999.0
2005-11-11 11:35:00,86.191,86.191,86.127,86.127,199499999.0
2005-11-11 11:36:00,86.159,86.179,86.138,86.15,231600002.0
2005-11-11 11:37:00,86.144,86.185,86.144,86.185,273800001.0
2005-11-11 11:38:00,86.173,86.196,86.164,86.191,238900001.0
2005-11-11 11:39:00,86.19,86.234,86.19,86.234,124300002.0
2005-11-11 11:40:00,86.193,86.243,86.193,86.235,120600000.0
2005-11-11 11:41:00,86.219,86.259,86.219,86.245,306500004.0
2005-11-11 11:42:00,86.226,86.248,86.221,86.235,158999997.0
2005-11-11 11:43:00,86.212,86.238,86.205,86.238,134900000.0
2005-11-11 11:44:00,86.248,86.271,86.236,86.239,216999996.0
2005-11-11 11:45:00,86.237,86.268,86.226,86.261,263200001.0
2005-11-11 11:46:00,86.249,86.273,86.23,86.23,262500001.0
2005-11-11 11:47:00,86.253,86.253,86.22,86.226,241899996.0
2005-11-11 11:48:00,86.267,86.271,86.228,86.231,105400000.0
2005-11-11 11:49:00,86.238,86.271,86.238,86.266,314099996.0
2005-11-11 11:50:00,86.25,86.282,86.23,86.262,183600001.0
2005-11-11 11:51:00,86.285,86.307,86.262,86.282,366999995.0
2005-11-11 11:52:00,86.273,86.278,86.248,86.252,155700001.0
2005-11-11 11:53:00,86.284,86.289,86.265,86.267,261399998.0
2005-11-11 11:54:00,86.277,86.277,86.216,86.24,158299998.0
2005-11-11 11:55:00,86.241,86.26,86.228,86.248,113100000.0
2005-11-11 11:56:00,86.23,86.26,86.23,86.232,101399998.0
2005-11-11 11:57:00,86.235,86.264,86.229,86.257,190399997.0
2005-11-11 11:58:00,86.236,86.253,86.23,86.245,152399999.0
2005-11-11 11:59:00,86.227,86.253,86.22,86.244,331100004.0
2005-11-11 12:00:00,86.236,86.284,86.236,86.277,154800000.0
2005-11-11 12:01:00,86.265,86.294,86.26,86.284,265600002.0
2005-11-11 12:02:00,86.286,86.292,86.263,86.276,244600002.0
2005-11-11 12:03:00,86.258,86.278,86.222,86.248,159599999.0
2005-11-11 12:04:00,86.261,86.295,86.243,86.274,149100002.0
2005-11-11 12:05:00,86.29,86.31,86.284,86.304,205899996.0
2005-11-11 12:06:00,86.304,86.311,86.274,86.306,233899997.0
2005-11-11 12:07:00,86.298,86.326,86.271,86.32,255399994.0
2005-11-11 12:08:00,86.305,86.317,86.286,86.299,193600000.0
2005-11-11 12:09:00,86.295,86.314,86.28,86.291,209999999.0
2005-11-11 12:10:00,86.266,86.294,86.262,86.294,131200000.0
2005-11-11 12:11:00,86.275,86.308,86.273,86.296,125000000.0
2005-11-11 12:12:00,86.298,86.302,86.268,86.276,243499996.0
2005-11-11 12:13:00,86.302,86.313,86.279,86.279,106299999.0
2005-11-11 12:14:00,86.304,86.308,86.272,86.272,302099998.0
2005-11-11 12:15:00,86.284,86.298,86.266,86.274,216399999.0
2005-11-11 12:16:00,86.277,86.307,86.26,86.307,166699999.0
2005-11-11 12:17:00,86.29,86.331,86.262,86.307,189399999.0
2005-11-11 12:18:00,86.29,86.326,86.29,86.31,333499993.0
2005-11-11 12:19:00,86.297,86.337,86.28,86.297,248000001.0
2005-11-11 12:20:00,86.284,86.334,86.284,86.33,184899999.0
2005-11-11 12:21:00,86.304,86.337,86.304,86.323,256900004.0
2005-11-11 12:22:00,86.335,86.344,86.305,86.315,144899998.0
2005-11-11 12:23:00,86.303,86.317,86.282,86.316,222499998.0
2005-11-11 12:24:00,86.297,86.336,86.29,86.318,192100000.0
2005-11-11 12:25:00,86.33,86.34,86.291,86.302,238200000.0
2005-11-11 12:26:00,86.308,86.332,86.299,86.32,160600000.0
2005-11-11 12:27:00,86.316,86.347,86.297,86.322,166500001.0
2005-11-11 12:28:00,86.327,86.341,86.28,86.28,252900003.0
2005-11-11 12:29:00,86.3,86.332,86.288,86.323,166399999.0
2005-11-11 12:30:00,86.313,86.339,86.281,86.295,238800000.0
2005-11-11 12:31:00,86.319,86.328,86.291,86.31,273699994.0
2005-11-11 12:32:00,86.296,86.331,86.296,86.298,206400002.0
2005-11-11 12:33:00,86.301,86.333,86.299,86.317,252299998.0
2005-11-11 12:34:00,86.325,86.339,86.31,86.313,91300000.0
2005-11-11 12:35:00,86.343,86.346,86.32,86.323,198600001.0
2005-11-11 12:36:00,86.335,86.354,86.311,86.338,225099997.0
2005-11-11 12:37:00,86.345,86.369,86.327,86.339,311899994.0
2005-11-11 12:38:00,86.335,86.368,86.316,86.333,236800001.0
2005-11-11 12:39:00,86.323,86.337,86.309,86.323,171799998.0
2005-11-11 12:40:00,86.32,86.337,86.302,86.337,232799998.0
2005-11-11 12:41:00,86.313,86.339,86.299,86.325,172700000.0
2005-11-11 12:42:00,86.318,86.346,86.309,86.319,175699996.0
2005-11-11 12:43:00,86.333,86.337,86.297,86.302,276600000.0
2005-11-11 12:44:00,86.29,86.317,86.29,86.292,217800001.0
2005-11-11 12:45:00,86.297,86.303,86.276,86.285,121600000.0
2005-11-11 12:46:00,86.28,86.338,86.271,86.287,152100002.0
2005-11-11 12:47:00,86.268,86.308,86.244,86.298,242400004.0
2005-11-11 12:48:00,86.302,86.306,86.267,86.268,184199998.0
2005-11-11 12:49:00,86.295,86.301,86.269,86.279,249100000.0
2005-11-11 12:50:00,86.265,86.283,86.259,86.273,298099994.0
2005-11-11 12:51:00,86.282,86.284,86.25,86.255,187799996.0
2005-11-11 12:52:00,86.278,86.305,86.268,86.294,191400000.0
2005-11-11 12:53:00,86.257,86.29,86.252,86.279,193999996.0
2005-11-11 12:54:00,86.283,86.31,86.272,86.29,117400000.0
2005-11-11 12:55:00,86.3,86.314,86.284,86.292,230599999.0
2005-11-11 12:56:00,86.276,86.297,86.269,86.295,214700003.0
2005-11-11 12:57:00,86.3,86.315,86.264,86.264,104700000.0
2005-11-11 12:58:00,86.312,86.318,86.296,86.306,196599998.0
2005-11-11 12:59:00,86.317,86.318,86.281,86.311,292999997.0
2005-11-11 13:00:00,86.3,86.311,86.276,86.296,201899996.0
2005-11-11 13:01:00,86.294,86.312,86.278,86.285,92200001.0
2005-11-11 13:02:00,86.31,86.335,86.295,86.298,130500000.0
2005-11-11 13:03:00,86.326,86.331,86.296,86.312,269499997.0
2005-11-11 13:04:00,86.328,86.34,86.31,86.34,183699999.0
2005-11-11 13:05:00,86.311,86.342,86.284,86.317,248699998.0
2005-11-11 13:06:00,86.328,86.344,86.304,86.329,265800000.0
2005-11-11 13:07:00,86.352,86.352,86.298,86.301,151200002.0
2005-11-11 13:08:00,86.334,86.355,86.317,86.337,159600001.0
2005-11-11 13:09:00,86.349,86.373,86.314,86.314,234099997.0
2005-11-11 13:10:00,86.329,86.345,86.316,86.336,143499998.0
2005-11-11 13:11:00,86.329,86.335,86.308,86.315,221599998.0
2005-11-11 13:12:00,86.327,86.341,86.304,86.333,166900001.0
2005-11-11 13:13:00,86.315,86.325,86.287,86.303,235399998.0
2005-11-11 13:14:00,86.283,86.329,86.283,86.324,248199997.0
2005-11-11 13:15:00,86.327,86.335,86.31,86.314,180300001.0
2005-11-11 13:16:00,86.317,86.317,86.284,86.301,164399999.0
2005-11-11 13:17:00,86.284,86.317,86.284,86.297,136499999.0
2005-11-11 13:18:00,86.31,86.31,86.279,86.29,120699997.0
2005-11-11 13:19:00,86.289,86.312,86.283,86.303,238999997.0
2005-11-11 13:20:00,86.299,86.304,86.28,86.296,181799999.0
2005-11-11 13:21:00,86.295,86.329,86.291,86.329,285000001.0
2005-11-11 13:22:00,86.315,86.351,86.315,86.351,104500002.0
2005-11-11 13:23:00,86.35,86.375,86.349,86.366,114699999.0
2005-11-11 13:24:00,86.368,86.372,86.339,86.353,247199997.0
2005-11-11 13:25:00,86.345,86.353,86.317,86.338,227899999.0
2005-11-11 13:26:00,86.341,86.356,86.319,86.335,208899997.0
2005-11-11 13:27:00,86.342,86.342,86.306,86.309,231500004.0
2005-11-11 13:28:00,86.337,86.338,86.31,86.31,165999999.0
2005-11-11 13:29:00,86.308,86.353,86.308,86.344,126899997.0
2005-11-11 13:30:00,86.326,86.358,86.309,86.338,75800000.0
2005-11-11 13:31:00,86.36,86.36,86.317,86.327,278899999.0
2005-11-11 13:32:00,86.348,86.361,86.332,86.342,176100000.0
2005-11-11 13:33:00,86.349,86.375,86.32,86.32,229999999.0
2005-11-11 13:34:00,86.333,86.364,86.333,86.355,217099999.0
2005-11-11 13:35:00,86.348,86.379,86.331,86.352,176299997.0
2005-11-11 13:36:00,86.4,86.41,86.363,86.363,326099998.0
2005-11-11 13:37:00,86.371,86.404,86.366,86.39,216899999.0
2005-11-11 13:38:00,86.405,86.439,86.405,86.429,179899998.0
2005-11-11 13:39:00,86.413,86.432,86.363,86.408,168300000.0
2005-11-11 13:40:00,86.395,86.413,86.379,86.392,276299999.0
2005-11-11 13:41:00,86.372,86.407,86.367,86.381,135000000.0
2005-11-11 13:42:00,86.367,86.385,86.352,86.375,273200000.0
2005-11-11 13:43:00,86.367,86.403,86.365,86.378,208300001.0
2005-11-11 13:44:00,86.358,86.396,86.358,86.386,220199997.0
2005-11-11 13:45:00,86.372,86.411,86.343,86.411,272799999.0
2005-11-11 13:46:00,86.397,86.422,86.389,86.405,179499998.0
2005-11-11 13:47:00,86.393,86.433,86.372,86.379,229300000.0
2005-11-11 13:48:00,86.392,86.415,86.376,86.415,266999997.0
2005-11-11 13:49:00,86.42,86.437,86.406,86.418,194500000.0
2005-11-11 13:50:00,86.414,86.428,86.394,86.404,225699999.0
2005-11-11 13:51:00,86.422,86.424,86.4,86.414,156600000.0
2005-11-11 13:52:00,86.394,86.422,86.393,86.413,277200005.0
2005-11-11 13:53:00,86.418,86.431,86.397,86.421,210399997.0
2005-11-11 13:54:00,86.41,86.42,86.384,86.412,206399998.0
2005-11-11 13:55:00,86.414,86.418,86.393,86.396,180699999.0
2005-11-11 13:56:00,86.403,86.423,86.38,86.391,183300001.0
2005-11-11 13:57:00,86.405,86.415,86.391,86.403,153200001.0
2005-11-11 13:58:00,86.421,86.421,86.381,86.387,160400001.0
2005-11-11 13:59:00,86.403,86.416,86.374,86.39,273600000.0
2005-11-11 14:00:00,86.417,86.422,86.372,86.379,137299999.0
2005-11-11 14:01:00,86.386,86.386,86.342,86.363,151000000.0
2005-11-11 14:02:00,86.347,86.389,86.345,86.384,176399997.0
2005-11-11 14:03:00,86.362,86.383,86.354,86.383,186599999.0
2005-11-11 14:04:00,86.366,86.396,86.358,86.373,141800000.0
2005-11-11 14:05:00,86.372,86.372,86.346,86.347,193199999.0
2005-11-11 14:06:00,86.355,86.367,86.333,86.339,145999999.0
2005-11-11 14:07:00,86.356,86.382,86.335,86.338,193699999.0
2005-11-11 14:08:00,86.334,86.365,86.325,86.338,173700000.0
2005-11-11 14:09:00,86.335,86.362,86.315,86.333,179800000.0
2005-11-11 14:10:00,86.328,86.341,86.316,86.33,117999998.0
2005-11-11 14:11:00,86.328,86.336,86.307,86.307,156700000.0
2005-11-11 14:12:00,86.308,86.335,86.297,86.312,120900000.0
2005-11-11 14:13:00,86.296,86.331,86.292,86.321,231900000.0
2005-11-11 14:14:00,86.286,86.317,86.273,86.297,262000003.0
2005-11-11 14:15:00,86.322,86.341,86.308,86.33,214700001.0
2005-11-11 14:16:00,86.334,86.349,86.307,86.326,214399997.0
2005-11-11 14:17:00,86.318,86.35,86.309,86.312,152800001.0
2005-11-11 14:18:00,86.314,86.334,86.298,86.298,249399996.0
2005-11-11 14:19:00,86.306,86.321,86.272,86.291,299699996.0
2005-11-11 14:20:00,86.311,86.329,86.271,86.287,222800000.0
2005-11-11 14:21:00,86.293,86.321,86.273,86.288,235799996.0
2005-11-11 14:22:00,86.288,86.298,86.264,86.268,193999999.0
2005-11-11 14:23:00,86.268,86.31,86.268,86.295,173200000.0
2005-11-11 14:24:00,86.309,86.33,86.277,86.278,280699998.0
2005-11-11 14:25:00,86.26,86.309,86.257,86.289,190500000.0
2005-11-11 14:26:00,86.319,86.324,86.29,86.306,179400001.0
2005-11-11 14:27:00,86.306,86.337,86.278,86.314,159100002.0
2005-11-11 14:28:00,86.307,86.322,86.27,86.285,150099997.0
2005-11-11 14:29:00,86.337,86.337,86.266,86.268,153900001.0
2005-11-11 14:30:00,86.237,86.292,86.237,86.282,240700002.0
2005-11-11 14:31:00,86.296,86.305,86.257,86.257,158500002.0
2005-11-11 14:32:00,86.31,86.32,86.281,86.287,198999999.0
2005-11-11 14:33:00,86.294,86.295,86.262,86.295,232199999.0
2005-11-11 14:34:00,86.287,86.308,86.276,86.3,206900002.0
2005-11-11 14:35:00,86.297,86.297,86.272,86.277,224800000.0
2005-11-11 14:36:00,86.268,86.305,86.268,86.295,278699998.0
2005-11-11 14:37:00,86.278,86.339,86.262,86.304,238399997.0
2005-11-11 14:38:00,86.284,86.305,86.276,86.297,171999999.0
2005-11-11 14:39:00,86.296,86.297,86.253,86.255,208100000.0
2005-11-11 14:40:00,86.223,86.273,86.208,86.26,247300001.0
2005-11-11 14:41:00,86.226,86.282,86.208,86.282,126600000.0
2005-11-11 14:42:00,86.281,86.304,86.247,86.265,137099999.0
2005-11-11 14:43:00,86.256,86.301,86.256,86.285,305699999.0
2005-11-11 14:44:00,86.271,86.285,86.256,86.26,227899999.0
2005-11-11 14:45:00,86.258,86.306,86.25,86.281,271700002.0
2005-11-11 14:46:00,86.276,86.277,86.239,86.239,154499998.0
2005-11-11 14:47:00,86.273,86.308,86.269,86.308,252900002.0
2005-11-11 14:48:00,86.265,86.316,86.265,86.293,117499999.0
2005-11-11 14:49:00,86.276,86.318,86.259,86.318,125300000.0
2005-11-11 14:50:00,86.277,86.296,86.246,86.262,180099998.0
2005-11-11 14:51:00,86.304,86.304,86.242,86.242,132199999.0
2005-11-11 14:52:00,86.248,86.274,86.232,86.256,197199999.0
2005-11-11 14:53:00,86.264,86.303,86.264,86.286,213799998.0
2005-11-11 14:54:00,86.281,86.316,86.265,86.294,166199999.0
2005-11-11 14:55:00,86.322,86.335,86.305,86.322,187900001.0
2005-11-11 14:56:00,86.317,86.335,86.309,86.332,158300003.0
2005-11-11 14:57:00,86.318,86.336,86.302,86.329,254099999.0
2005-11-11 14:58:00,86.323,86.33,86.31,86.315,82800000.0
2005-11-11 14:59:00,86.323,86.331,86.295,86.317,188600000.0
2005-11-11 15:00:00,86.321,86.33,86.299,86.299,149200003.0
2005-11-11 15:01:00,86.287,86.33,86.287,86.33,208800002.0
2005-11-11 15:02:00,86.344,86.354,86.316,86.321,149100000.0
2005-11-11 15:03:00,86.319,86.342,86.319,86.342,180600001.0
2005-11-11 15:04:00,86.33,86.33,86.288,86.299,110300001.0
2005-11-11 15:05:00,86.331,86.343,86.321,86.333,288099995.0
2005-11-11 15:06:00,86.315,86.323,86.287,86.323,228800003.0
2005-11-11 15:07:00,86.293,86.319,86.257,86.318,180200000.0
2005-11-11 15:08:00,86.319,86.325,86.296,86.298,240500001.0
2005-11-11 15:09:00,86.295,86.328,86.285,86.322,330499994.0
2005-11-11 15:10:00,86.317,86.333,86.306,86.306,199400000.0
2005-11-11 15:11:00,86.312,86.325,86.277,86.283,196800000.0
2005-11-11 15:12:00,86.278,86.309,86.264,86.291,192299999.0
2005-11-11 15:13:00,86.292,86.318,86.284,86.302,214400000.0
2005-11-11 15:14:00,86.319,86.332,86.309,86.321,126100000.0
2005-11-11 15:15:00,86.328,86.333,86.308,86.32,227800003.0
2005-11-11 15:16:00,86.309,86.336,86.306,86.327,227700000.0
2005-11-11 15:17:00,86.292,86.317,86.275,86.309,218899997.0
2005-11-11 15:18:00,86.315,86.333,86.287,86.313,218700001.0
2005-11-11 15:19:00,86.305,86.328,86.281,86.308,204000002.0
2005-11-11 15:20:00,86.315,86.328,86.299,86.322,100100001.0
2005-11-11 15:21:00,86.302,86.332,86.3,86.324,273199998.0
2005-11-11 15:22:00,86.297,86.33,86.29,86.31,313399997.0
2005-11-11 15:23:00,86.302,86.325,86.282,86.29,114499999.0
2005-11-11 15:24:00,86.301,86.301,86.269,86.269,293399998.0
2005-11-11 15:25:00,86.293,86.295,86.277,86.284,130199998.0
2005-11-11 15:26:00,86.291,86.292,86.266,86.277,202499998.0
2005-11-11 15:27:00,86.281,86.321,86.271,86.321,168300001.0
2005-11-11 15:28:00,86.291,86.317,86.291,86.308,167199998.0
2005-11-11 15:29:00,86.315,86.326,86.288,86.305,257999999.0
2005-11-11 15:30:00,86.301,86.31,86.283,86.297,105600001.0
2005-11-11 15:31:00,86.291,86.311,86.275,86.296,140099999.0
2005-11-11 15:32:00,86.304,86.304,86.277,86.281,185399997.0
2005-11-11 15:33:00,86.305,86.309,86.267,86.267,247500002.0
2005-11-11 15:34:00,86.276,86.313,86.27,86.278,144300002.0
2005-11-11 15:35:00,86.292,86.327,86.287,86.291,195999998.0
2005-11-11 15:36:00,86.312,86.312,86.272,86.28,194499996.0
2005-11-11 15:37:00,86.314,86.314,86.276,86.276,147700002.0
2005-11-11 15:38:00,86.305,86.314,86.288,86.293,241600001.0
2005-11-11 15:39:00,86.292,86.305,86.275,86.282,154399998.0
2005-11-11 15:40:00,86.299,86.306,86.253,86.279,199599998.0
2005-11-11 15:41:00,86.276,86.32,86.273,86.274,228500002.0
2005-11-11 15:42:00,86.268,86.316,86.255,86.27,173899998.0
2005-11-11 15:43:00,86.28,86.307,86.259,86.292,374399998.0
2005-11-11 15:44:00,86.302,86.309,86.27,86.27,250099998.0
2005-11-11 15:45:00,86.309,86.325,86.297,86.316,256300003.0
2005-11-11 15:46:00,86.32,86.333,86.305,86.31,230699998.0
2005-11-11 15:47:00,86.3,86.329,86.299,86.321,206400001.0
2005-11-11 15:48:00,86.307,86.333,86.294,86.326,207999997.0
2005-11-11 15:49:00,86.312,86.345,86.299,86.345,205000001.0
2005-11-11 15:50:00,86.342,86.36,86.33,86.36,240099997.0
2005-11-11 15:51:00,86.323,86.347,86.295,86.316,134700002.0
2005-11-11 15:52:00,86.301,86.372,86.298,86.372,332999999.0
2005-11-11 15:53:00,86.321,86.34,86.3,86.315,118999998.0
2005-11-11 15:54:00,86.303,86.34,86.292,86.317,150900000.0
2005-11-11 15:55:00,86.277,86.293,86.271,86.271,182800001.0
2005-11-11 15:56:00,86.253,86.298,86.249,86.266,174399998.0
2005-11-11 15:57:00,86.255,86.298,86.25,86.281,177099996.0
2005-11-11 15:58:00,86.287,86.29,86.24,86.24,148500002.0
2005-11-11 15:59:00,86.263,86.273,86.242,86.251,93000000.0
2005-11-11 16:00:00,86.242,86.261,86.227,86.248,198899999.0
2005-11-11 16:01:00,86.244,86.272,86.244,86.272,200399997.0
2005-11-11 16:02:00,86.266,86.291,86.241,86.253,264800000.0
2005-11-11 16:03:00,86.251,86.275,86.224,86.262,244499999.0
2005-11-11 16:04:00,86.279,86.297,86.262,86.284,178200000.0
2005-11-11 16:05:00,86.294,86.306,86.272,86.287,205499997.0
2005-11-11 16:06:00,86.266,86.301,86.249,86.258,199400001.0
2005-11-11 16:07:00,86.282,86.317,86.275,86.286,154100000.0
2005-11-11 16:08:00,86.29,86.304,86.267,86.276,237600001.0
2005-11-11 16:09:00,86.287,86.314,86.278,86.314,268299997.0
2005-11-11 16:10:00,86.304,86.304,86.274,86.282,108700001.0
2005-11-11 16:11:00,86.26,86.311,86.26,86.306,286900003.0
2005-11-11 16:12:00,86.278,86.315,86.264,86.315,181600002.0
2005-11-11 16:13:00,86.299,86.327,86.275,86.283,202799999.0
2005-11-11 16:14:00,86.301,86.321,86.27,86.27,155099997.0
2005-11-11 16:15:00,86.272,86.329,86.271,86.313,138800001.0
2005-11-11 16:16:00,86.312,86.312,86.279,86.302,177400000.0
2005-11-11 16:17:00,86.287,86.318,86.274,86.318,307999997.0
2005-11-11 16:18:00,86.301,86.325,86.286,86.302,236099998.0
2005-11-11 16:19:00,86.298,86.321,86.273,86.289,143900001.0
2005-11-11 16:20:00,86.282,86.317,86.282,86.308,257700001.0
2005-11-11 16:21:00,86.309,86.309,86.27,86.27,154000002.0
2005-11-11 16:22:00,86.297,86.318,86.282,86.296,251899997.0
2005-11-11 16:23:00,86.307,86.307,86.271,86.271,262899997.0
2005-11-11 16:24:00,86.277,86.306,86.257,86.279,197600001.0
2005-11-11 16:25:00,86.276,86.294,86.251,86.251,167699999.0
2005-11-11 16:26:00,86.266,86.291,86.256,86.288,223699999.0
2005-11-11 16:27:00,86.302,86.302,86.273,86.287,287299994.0
2005-11-11 16:28:00,86.305,86.32,86.263,86.266,144399998.0
2005-11-11 16:29:00,86.289,86.313,86.269,86.292,154300001.0
2005-11-11 16:30:00,86.306,86.336,86.299,86.32,292400003.0
2005-11-11 16:31:00,86.308,86.317,86.284,86.297,183699999.0
2005-11-11 16:32:00,86.33,86.344,86.293,86.332,222499996.0
2005-11-11 16:33:00,86.288,86.361,86.271,86.34,190600002.0
2005-11-11 16:34:00,86.333,86.377,86.333,86.377,110100001.0
2005-11-11 16:35:00,86.352,86.38,86.341,86.349,179100000.0
2005-11-11 16:36:00,86.316,86.335,86.289,86.303,220600004.0
2005-11-11 16:37:00,86.321,86.328,86.294,86.311,257599995.0
2005-11-11 16:38:00,86.311,86.337,86.301,86.307,239599999.0
2005-11-11 16:39:00,86.317,86.351,86.284,86.284,265400000.0
2005-11-11 16:40:00,86.294,86.307,86.273,86.273,276000002.0
2005-11-11 16:41:00,86.285,86.311,86.277,86.291,190300000.0
2005-11-11 16:42:00,86.282,86.315,86.277,86.289,203200001.0
2005-11-11 16:43:00,86.276,86.308,86.276,86.303,56300000.0
2005-11-11 16:44:00,86.284,86.295,86.271,86.278,226700000.0
2005-11-11 16:45:00,86.278,86.312,86.264,86.275,204500001.0
2005-11-11 16:46:00,86.27,86.291,86.255,86.276,159400003.0
2005-11-11 16:47:00,86.275,86.306,86.26,86.283,242100000.0
2005-11-11 16:48:00,86.274,86.298,86.264,86.281,206900001.0
2005-11-11 16:49:00,86.294,86.294,86.257,86.261,284800000.0
2005-11-11 16:50:00,86.241,86.271,86.238,86.26,252200000.0
2005-11-11 16:51:00,86.262,86.286,86.26,86.275,162500002.0
2005-11-11 16:52:00,86.261,86.288,86.252,86.275,198099997.0
2005-11-11 16:53:00,86.274,86.274,86.25,86.255,181800002.0
2005-11-11 16:54:00,86.262,86.283,86.243,86.256,101299999.0
2005-11-11 16:55:00,86.266,86.284,86.253,86.253,145299999.0
2005-11-11 16:56:00,86.258,86.293,86.25,86.265,235100003.0
2005-11-11 16:57:00,86.252,86.278,86.245,86.275,208399999.0
2005-11-11 16:58:00,86.251,86.297,86.244,86.266,240600002.0
2005-11-11 16:59:00,86.249,86.285,86.249,86.277,188100003.0
2005-11-11 17:00:00,86.276,86.288,86.257,86.257,284299998.0
2005-11-11 17:01:00,86.233,86.284,86.233,86.246,123700000.0
2005-11-11 17:02:00,86.269,86.29,86.26,86.262,138900000.0
2005-11-11 17:03:00,86.264,86.279,86.238,86.261,288199999.0
2005-11-11 17:04:00,86.276,86.281,86.24,86.245,260699997.0
2005-11-11 17:05:00,86.272,86.289,86.242,86.242,163399999.0
2005-11-11 17:06:00,86.279,86.289,86.245,86.255,245399994.0
2005-11-11 17:07:00,86.242,86.291,86.242,86.258,250599999.0
2005-11-11 17:08:00,86.273,86.275,86.249,86.26,248599999.0
2005-11-11 17:09:00,86.256,86.284,86.226,86.245,167900001.0
2005-11-11 17:10:00,86.249,86.264,86.208,86.216,244100003.0
2005-11-11 17:11:00,86.252,86.272,86.227,86.272,256099994.0
2005-11-11 17:12:00,86.27,86.298,86.249,86.277,154500000.0
2005-11-11 17:13:00,86.278,86.297,86.237,86.282,277799996.0
2005-11-11 17:14:00,86.261,86.297,86.254,86.277,226700000.0
2005-11-11 17:15:00,86.315,86.315,86.266,86.272,275699994.0
2005-11-11 17:16:00,86.278,86.31,86.263,86.291,198699999.0
2005-11-11 17:17:00,86.314,86.314,86.261,86.261,79400000.0
2005-11-11 17:18:00,86.267,86.322,86.267,86.322,118299999.0
2005-11-11 17:19:00,86.278,86.308,86.263,86.276,135700002.0
2005-11-11 17:20:00,86.297,86.316,86.284,86.315,335499998.0
2005-11-11 17:21:00,86.308,86.326,86.292,86.326,209699999.0
2005-11-11 17:22:00,86.288,86.343,86.286,86.338,110300001.0
2005-11-11 17:23:00,86.335,86.346,86.298,86.304,195000002.0
2005-11-11 17:24:00,86.292,86.32,86.289,86.32,152300002.0
2005-11-11 17:25:00,86.326,86.347,86.31,86.333,314000002.0
2005-11-11 17:26:00,86.331,86.354,86.328,86.344,252900001.0
2005-11-11 17:27:00,86.327,86.356,86.325,86.343,206300001.0
2005-11-11 17:28:00,86.324,86.359,86.318,86.338,302500003.0
2005-11-11 17:29:00,86.337,86.356,86.32,86.342,256699998.0
2005-11-11 17:30:00,86.337,86.369,86.331,86.353,295900000.0
2005-11-11 17:31:00,86.363,86.385,86.335,86.347,168900002.0
2005-11-11 17:32:00,86.383,86.39,86.357,86.381,162200004.0
2005-11-11 17:33:00,86.35,86.378,86.337,86.364,287799997.0
2005-11-11 17:34:00,86.353,86.376,86.331,86.368,333499994.0
2005-11-11 17:35:00,86.361,86.385,86.354,86.385,194000000.0
2005-11-11 17:36:00,86.353,86.377,86.346,86.362,166299998.0
2005-11-11 17:37:00,86.347,86.407,86.343,86.379,206100001.0
2005-11-11 17:38:00,86.373,86.383,86.343,86.356,196999999.0
2005-11-11 17:39:00,86.348,86.388,86.347,86.375,193100000.0
2005-11-11 17:40:00,86.365,86.387,86.339,86.366,236000003.0
2005-11-11 17:41:00,86.364,86.387,86.337,86.367,311100000.0
2005-11-11 17:42:00,86.338,86.382,86.329,86.376,340399990.0
2005-11-11 17:43:00,86.347,86.386,86.339,86.386,138699997.0
2005-11-11 17:44:00,86.343,86.377,86.329,86.363,175900002.0
2005-11-11 17:45:00,86.352,86.391,86.352,86.391,325799998.0
2005-11-11 17:46:00,86.359,86.409,86.359,86.409,122699998.0
2005-11-11 17:47:00,86.407,86.407,86.379,86.393,158100001.0
2005-11-11 17:48:00,86.4,86.404,86.381,86.381,153099999.0
2005-11-11 17:49:00,86.393,86.414,86.353,86.363,124000000.0
2005-11-11 17:50:00,86.377,86.431,86.377,86.408,227099998.0
2005-11-11 17:51:00,86.402,86.402,86.374,86.377,294199999.0
2005-11-11 17:52:00,86.373,86.393,86.362,86.393,170299998.0
2005-11-11 17:53:00,86.407,86.411,86.378,86.387,263399996.0
2005-11-11 17:54:00,86.373,86.396,86.359,86.376,238900001.0
2005-11-11 17:55:00,86.381,86.402,86.369,86.393,152700002.0
2005-11-11 17:56:00,86.373,86.391,86.364,86.373,124000000.0
2005-11-11 17:57:00,86.342,86.369,86.339,86.358,255100001.0
2005-11-11 17:58:00,86.333,86.362,86.327,86.343,334300005.0
2005-11-11 17:59:00,86.365,86.376,86.345,86.356,255600000.0
2005-11-11 18:00:00,86.311,86.397,86.311,86.392,313800002.0
2005-11-11 18:01:00,86.386,86.386,86.332,86.342,1176300003.0
2005-11-11 18:02:00,86.386,86.397,86.337,86.391,2045099993.0
2005-11-11 18:03:00,86.44,86.45,86.42,86.43,1943399982.0
2005-11-11 18:04:00,86.39,86.426,86.361,86.401,1943399982.0
2005-11-11 18:05:00,86.45,86.49,86.41,86.43,1664499993.0
2005-11-11 18:06:00,86.383,86.411,86.36,86.382,1664499993.0
2005-11-11 18:07:00,86.358,86.416,86.358,86.374,2125199998.0
2005-11-11 18:08:00,86.349,86.398,86.33,86.353,2145600003.0
2005-11-11 18:09:00,86.375,86.404,86.355,86.367,1702399996.0
2005-11-11 18:10:00,86.365,86.424,86.348,86.37,1886299996.0
2005-11-11 18:11:00,86.374,86.396,86.334,86.351,954899999.0
2005-11-11 18:12:00,86.355,86.37,86.321,86.321,1199199998.0
2005-11-11 18:13:00,86.35,86.37,86.332,86.34,1606599997.0
2005-11-11 18:14:00,86.333,86.371,86.327,86.37,1859899981.0
2005-11-11 18:15:00,86.361,86.372,86.333,86.333,2134399998.0
2005-11-11 18:16:00,86.358,86.42,86.326,86.339,1883799992.0
2005-11-11 18:17:00,86.351,86.381,86.31,86.312,631700007.0
2005-11-11 18:18:00,86.311,86.362,86.304,86.322,1130499996.0
2005-11-11 18:19:00,86.313,86.351,86.295,86.319,1704299993.0
2005-11-11 18:20:00,86.31,86.327,86.28,86.312,1484399999.0
2005-11-11 18:21:00,86.326,86.326,86.28,86.303,1408199998.0
2005-11-11 18:22:00,86.329,86.347,86.311,86.325,1911999996.0
2005-11-11 18:23:00,86.41,86.41,86.37,86.38,1678299986.0
2005-11-11 18:24:00,86.323,86.34,86.296,86.314,1678299986.0
2005-11-11 18:25:00,86.38,86.4,86.35,86.37,1724399999.0
2005-11-11 18:26:00,86.299,86.328,86.292,86.308,1724399999.0
2005-11-11 18:27:00,86.299,86.338,86.288,86.308,1314499996.0
2005-11-11 18:28:00,86.333,86.334,86.305,86.313,1031299998.0
2005-11-11 18:29:00,86.314,86.339,86.296,86.315,1463199991.0
2005-11-11 18:30:00,86.304,86.328,86.299,86.309,617600003.0
2005-11-11 18:31:00,86.326,86.326,86.283,86.283,1020299993.0
2005-11-11 18:32:00,86.284,86.336,86.281,86.296,1885100002.0
2005-11-11 18:33:00,86.273,86.304,86.259,86.284,2004999991.0
2005-11-11 18:34:00,86.277,86.279,86.244,86.273,1931499990.0
2005-11-11 18:35:00,86.263,86.279,86.243,86.268,1745199999.0
2005-11-11 18:36:00,86.263,86.263,86.212,86.248,1753099989.0
2005-11-11 18:37:00,86.245,86.274,86.206,86.238,1199799996.0
2005-11-11 18:38:00,86.259,86.272,86.221,86.25,589899999.0
2005-11-11 18:39:00,86.221,86.258,86.203,86.239,385000000.0
2005-11-11 18:40:00,86.22,86.256,86.2,86.249,718199997.0
2005-11-11 18:41:00,86.252,86.279,86.245,86.262,632200004.0
2005-11-11 18:42:00,86.226,86.3,86.226,86.272,645899993.0
2005-11-11 18:43:00,86.246,86.31,86.225,86.271,1453699991.0
2005-11-11 18:44:00,86.29,86.311,86.253,86.27,913599993.0
2005-11-11 18:45:00,86.289,86.319,86.288,86.308,1046599997.0
2005-11-11 18:46:00,86.312,86.32,86.291,86.3,745699994.0
2005-11-11 18:47:00,86.294,86.328,86.294,86.328,522199994.0
2005-11-11 18:48:00,86.318,86.335,86.307,86.325,796799999.0
2005-11-11 18:49:00,86.325,86.336,86.308,86.328,820199997.0
2005-11-11 18:50:00,86.328,86.328,86.294,86.296,1087899997.0
2005-11-11 18:51:00,86.325,86.337,86.305,86.323,416899998.0
2005-11-11 18:52:00,86.34,86.352,86.291,86.336,839400002.0
2005-11-11 18:53:00,86.352,86.404,86.352,86.379,950199999.0
2005-11-11 18:54:00,86.374,86.405,86.355,86.389,1132999997.0
2005-11-11 18:55:00,86.383,86.403,86.357,86.387,985199993.0
2005-11-11 18:56:00,86.375,86.395,86.347,86.376,748500001.0
2005-11-11 18:57:00,86.369,86.392,86.352,86.371,380100002.0
2005-11-11 18:58:00,86.343,86.39,86.327,86.37,1229299997.0
2005-11-11 18:59:00,86.388,86.388,86.366,86.373,888999998.0
2005-11-11 19:00:00,86.372,86.4,86.365,86.385,757099999.0
2005-11-11 19:01:00,86.38,86.408,86.341,86.365,624100002.0
2005-11-11 19:02:00,86.389,86.394,86.36,86.386,272499998.0
2005-11-11 19:03:00,86.385,86.411,86.363,86.404,853600000.0
2005-11-11 19:04:00,86.388,86.418,86.366,86.38,785200002.0
2005-11-11 19:05:00,86.395,86.395,86.335,86.357,376500001.0
2005-11-11 19:06:00,86.38,86.384,86.343,86.343,497999997.0
2005-11-11 19:07:00,86.351,86.38,86.335,86.347,989000003.0
2005-11-11 19:08:00,86.349,86.363,86.317,86.33,973099988.0
2005-11-11 19:09:00,86.31,86.338,86.287,86.297,649400002.0
2005-11-11 19:10:00,86.297,86.324,86.277,86.289,549400000.0
2005-11-11 19:11:00,86.303,86.338,86.294,86.309,222099999.0
2005-11-11 19:12:00,86.294,86.315,86.28,86.285,350999996.0
2005-11-11 19:13:00,86.286,86.321,86.27,86.281,325300000.0
2005-11-11 19:14:00,86.287,86.303,86.275,86.284,559900001.0
2005-11-11 19:15:00,86.317,86.336,86.304,86.323,643399999.0
2005-11-11 19:16:00,86.335,86.356,86.314,86.337,307500003.0
2005-11-11 19:17:00,86.341,86.376,86.334,86.376,644100002.0
2005-11-11 19:18:00,86.367,86.369,86.338,86.356,503499999.0
2005-11-11 19:19:00,86.355,86.355,86.308,86.335,597999998.0
2005-11-11 19:20:00,86.345,86.353,86.315,86.336,411800003.0
2005-11-11 19:21:00,86.34,86.366,86.306,86.366,244200001.0
2005-11-11 19:22:00,86.341,86.349,86.269,86.315,352199996.0
2005-11-11 19:23:00,86.319,86.338,86.277,86.292,1538600006.0
2005-11-11 19:24:00,86.329,86.333,86.289,86.298,665300003.0
2005-11-11 19:25:00,86.313,86.341,86.293,86.312,950399992.0
2005-11-11 19:26:00,86.297,86.326,86.277,86.325,979100001.0
2005-11-11 19:27:00,86.325,86.354,86.325,86.345,1051899992.0
2005-11-11 19:28:00,86.338,86.338,86.295,86.312,503599998.0
2005-11-11 19:29:00,86.339,86.351,86.307,86.329,490100000.0
2005-11-11 19:30:00,86.325,86.364,86.308,86.337,921199993.0
2005-11-11 19:31:00,86.337,86.349,86.308,86.317,591699998.0
2005-11-11 19:32:00,86.323,86.363,86.303,86.317,829399998.0
2005-11-11 19:33:00,86.325,86.367,86.311,86.326,544500000.0
2005-11-11 19:34:00,86.312,86.342,86.308,86.335,634199999.0
2005-11-11 19:35:00,86.324,86.342,86.291,86.325,823499996.0
2005-11-11 19:36:00,86.33,86.344,86.303,86.313,423300002.0
2005-11-11 19:37:00,86.337,86.356,86.329,86.332,221200000.0
2005-11-11 19:38:00,86.343,86.363,86.319,86.32,930400006.0
2005-11-11 19:39:00,86.308,86.372,86.308,86.34,1036299993.0
2005-11-11 19:40:00,86.314,86.35,86.306,86.329,672499995.0
2005-11-11 19:41:00,86.351,86.363,86.319,86.35,1006699998.0
2005-11-11 19:42:00,86.336,86.378,86.323,86.34,574099996.0
2005-11-11 19:43:00,86.334,86.36,86.334,86.355,427299998.0
2005-11-11 19:44:00,86.346,86.368,86.324,86.346,570300001.0
2005-11-11 19:45:00,86.342,86.373,86.324,86.344,449200003.0
2005-11-11 19:46:00,86.334,86.359,86.325,86.347,416500001.0
2005-11-11 19:47:00,86.321,86.354,86.321,86.346,253800000.0
2005-11-11 19:48:00,86.332,86.357,86.312,86.332,958300002.0
2005-11-11 19:49:00,86.35,86.36,86.316,86.32,619199997.0
2005-11-11 19:50:00,86.337,86.337,86.273,86.293,366399999.0
2005-11-11 19:51:00,86.289,86.321,86.282,86.307,409400001.0
2005-11-11 19:52:00,86.273,86.328,86.263,86.295,465899996.0
2005-11-11 19:53:00,86.308,86.318,86.285,86.295,664799998.0
2005-11-11 19:54:00,86.286,86.339,86.286,86.312,798499990.0
2005-11-11 19:55:00,86.292,86.309,86.268,86.293,313600002.0
2005-11-11 19:56:00,86.255,86.306,86.239,86.286,348600002.0
2005-11-11 19:57:00,86.275,86.31,86.272,86.294,478900000.0
2005-11-11 19:58:00,86.313,86.317,86.286,86.288,788600004.0
2005-11-11 19:59:00,86.29,86.3,86.262,86.3,751399996.0
2005-11-11 20:00:00,86.298,86.321,86.293,86.312,381199999.0
2005-11-11 20:01:00,86.289,86.319,86.269,86.289,544100002.0
2005-11-11 20:02:00,86.278,86.29,86.262,86.285,651400001.0
2005-11-11 20:03:00,86.311,86.313,86.259,86.281,322299999.0
2005-11-11 20:04:00,86.293,86.325,86.257,86.325,260000001.0
2005-11-11 20:05:00,86.299,86.33,86.279,86.309,675599999.0
2005-11-11 20:06:00,86.324,86.339,86.298,86.319,809900002.0
2005-11-11 20:07:00,86.329,86.355,86.325,86.344,743399999.0
2005-11-11 20:08:00,86.337,86.337,86.298,86.315,390100001.0
2005-11-11 20:09:00,86.332,86.345,86.306,86.306,462099996.0
2005-11-11 20:10:00,86.309,86.334,86.299,86.334,822800005.0
2005-11-11 20:11:00,86.325,86.347,86.296,86.319,777800000.0
2005-11-11 20:12:00,86.314,86.338,86.293,86.308,1620799999.0
2005-11-11 20:13:00,86.319,86.323,86.277,86.302,500900003.0
2005-11-11 20:14:00,86.331,86.353,86.32,86.351,595899995.0
2005-11-11 20:15:00,86.327,86.361,86.31,86.355,724500000.0
2005-11-11 20:16:00,86.342,86.384,86.316,86.376,675100002.0
2005-11-11 20:17:00,86.366,86.366,86.296,86.319,433200004.0
2005-11-11 20:18:00,86.319,86.352,86.318,86.35,153799998.0
2005-11-11 20:19:00,86.359,86.389,86.353,86.36,270099999.0
2005-11-11 20:20:00,86.392,86.397,86.336,86.348,696100000.0
2005-11-11 20:21:00,86.375,86.388,86.356,86.374,604700000.0
2005-11-11 20:22:00,86.39,86.406,86.359,86.375,940899996.0
2005-11-11 20:23:00,86.353,86.372,86.334,86.367,533699996.0
2005-11-11 20:24:00,86.357,86.376,86.343,86.358,522799998.0
2005-11-11 20:25:00,86.358,86.378,86.331,86.343,444300001.0
2005-11-11 20:26:00,86.34,86.355,86.317,86.349,451600002.0
2005-11-11 20:27:00,86.329,86.347,86.312,86.335,451900009.0
2005-11-11 20:28:00,86.328,86.362,86.316,86.316,1144599994.0
2005-11-11 20:29:00,86.348,86.365,86.312,86.335,1684299998.0
2005-11-11 20:30:00,86.346,86.371,86.325,86.33,1401300004.0
2005-11-11 20:31:00,86.358,86.358,86.325,86.337,1133099992.0
2005-11-11 20:32:00,86.321,86.36,86.313,86.328,1066699996.0
2005-11-11 20:33:00,86.331,86.356,86.312,86.345,784099996.0
2005-11-11 20:34:00,86.34,86.358,86.317,86.321,215600001.0
2005-11-11 20:35:00,86.337,86.362,86.322,86.339,519799997.0
2005-11-11 20:36:00,86.348,86.37,86.342,86.37,577199998.0
2005-11-11 20:37:00,86.331,86.364,86.306,86.364,600099997.0
2005-11-11 20:38:00,86.365,86.387,86.336,86.372,955799996.0
2005-11-11 20:39:00,86.387,86.398,86.374,86.375,625499995.0
2005-11-11 20:40:00,86.356,86.387,86.336,86.363,1335599995.0
2005-11-11 20:41:00,86.386,86.386,86.342,86.342,1219899993.0
2005-11-11 20:42:00,86.342,86.373,86.332,86.367,1095099994.0
2005-11-11 20:43:00,86.344,86.374,86.34,86.364,871100004.0
2005-11-11 20:44:00,86.344,86.371,86.325,86.338,847399996.0
2005-11-11 20:45:00,86.37,86.393,86.353,86.364,689500001.0
2005-11-11 20:46:00,86.318,86.373,86.312,86.364,558800004.0
2005-11-11 20:47:00,86.375,86.385,86.349,86.349,937400006.0
2005-11-11 20:48:00,86.356,86.391,86.342,86.371,692599991.0
2005-11-11 20:49:00,86.354,86.373,86.336,86.369,593500000.0
2005-11-11 20:50:00,86.382,86.392,86.347,86.388,1133699998.0
2005-11-11 20:51:00,86.38,86.385,86.352,86.352,413599996.0
2005-11-11 20:52:00,86.358,86.395,86.353,86.365,288600000.0
2005-11-11 20:53:00,86.363,86.367,86.325,86.341,1266900004.0
2005-11-11 20:54:00,86.31,86.365,86.289,86.326,424800002.0
2005-11-11 20:55:00,86.337,86.375,86.335,86.36,1174799999.0
2005-11-11 20:56:00,86.358,86.398,86.356,86.368,623300002.0
2005-11-11 20:57:00,86.365,86.381,86.314,86.329,667600000.0
2005-11-11 20:58:00,86.347,86.376,86.324,86.371,1286299998.0
2005-11-11 20:59:00,86.365,86.389,86.332,86.363,979100004.0
2005-11-11 21:00:00,86.358,86.386,86.326,86.344,1248500000.0
2005-11-11 21:01:00,86.347,86.375,86.325,86.336,993600001.0
2005-11-11 21:02:00,86.373,86.373,86.34,86.342,390500003.0
2005-11-11 21:03:00,86.341,86.372,86.332,86.35,379000000.0
2005-11-11 21:04:00,86.341,86.365,86.323,86.347,505700003.0
2005-11-11 21:05:00,86.299,86.35,86.299,86.336,902199995.0
2005-11-11 21:06:00,86.335,86.359,86.308,86.332,698200001.0
2005-11-11 21:07:00,86.356,86.356,86.308,86.34,776399994.0
2005-11-11 21:08:00,86.347,86.364,86.305,86.31,721800002.0
2005-11-11 21:09:00,86.305,86.357,86.298,86.345,233299998.0
2005-11-11 21:10:00,86.362,86.378,86.33,86.347,801899999.0
2005-11-11 21:11:00,86.365,86.368,86.334,86.334,520900000.0
2005-11-11 21:12:00,86.36,86.386,86.331,86.386,283500003.0
2005-11-11 21:13:00,86.388,86.388,86.346,86.347,332600004.0
2005-11-11 21:14:00,86.367,86.387,86.357,86.374,680799998.0
2005-11-11 21:15:00,86.378,86.398,86.33,86.346,895100002.0
2005-11-11 21:16:00,86.365,86.382,86.345,86.363,832999992.0
2005-11-11 21:17:00,86.374,86.381,86.328,86.35,899200001.0
2005-11-11 21:18:00,86.374,86.395,86.34,86.379,698099998.0
2005-11-11 21:19:00,86.388,86.393,86.347,86.371,731600001.0
2005-11-11 21:20:00,86.343,86.387,86.335,86.348,1281999999.0
2005-11-11 21:21:00,86.366,86.388,86.34,86.388,893599998.0
2005-11-11 21:22:00,86.36,86.382,86.335,86.363,1007199989.0
2005-11-11 21:23:00,86.368,86.395,86.353,86.367,709399992.0
2005-11-11 21:24:00,86.361,86.387,86.334,86.334,848400000.0
2005-11-11 21:25:00,86.364,86.398,86.36,86.361,1113100002.0
2005-11-11 21:26:00,86.372,86.392,86.351,86.374,550100002.0
2005-11-11 21:27:00,86.355,86.39,86.353,86.37,518399994.0
2005-11-11 21:28:00,86.336,86.388,86.328,86.347,347200000.0
2005-11-11 21:29:00,86.38,86.406,86.377,86.398,621100000.0
2005-11-11 21:30:00,86.355,86.392,86.351,86.37,344999999.0
2005-11-11 21:31:00,86.374,86.399,86.358,86.395,226500001.0
2005-11-11 21:32:00,86.397,86.413,86.391,86.409,391899993.0
2005-11-11 21:33:00,86.415,86.415,86.384,86.384,541399997.0
2005-11-11 21:34:00,86.409,86.418,86.387,86.414,265400000.0
2005-11-11 21:35:00,86.412,86.43,86.38,86.409,425099997.0
2005-11-11 21:36:00,86.407,86.441,86.387,86.433,520899998.0
2005-11-11 21:37:00,86.432,86.447,86.409,86.41,612699999.0
2005-11-11 21:38:00,86.424,86.424,86.398,86.4,166599998.0
2005-11-11 21:39:00,86.396,86.423,86.369,86.375,406299999.0
2005-11-11 21:40:00,86.403,86.407,86.358,86.368,426399999.0
2005-11-11 21:41:00,86.417,86.417,86.385,86.385,359000000.0
2005-11-11 21:42:00,86.395,86.411,86.364,86.393,310200002.0
2005-11-11 21:43:00,86.403,86.403,86.356,86.376,256099999.0
2005-11-11 21:44:00,86.381,86.419,86.379,86.419,895299999.0
2005-11-11 21:45:00,86.388,86.41,86.346,86.387,422700008.0
2005-11-11 21:46:00,86.36,86.431,86.36,86.431,207000001.0
2005-11-11 21:47:00,86.407,86.428,86.391,86.42,485700002.0
2005-11-11 21:48:00,86.427,86.428,86.39,86.4,644499998.0
2005-11-11 21:49:00,86.409,86.43,86.401,86.416,234900000.0
2005-11-11 21:50:00,86.399,86.426,86.382,86.404,202500001.0
2005-11-11 21:51:00,86.411,86.435,86.389,86.4,359300002.0
2005-11-11 21:52:00,86.436,86.439,86.382,86.382,200000003.0
2005-11-11 21:53:00,86.417,86.425,86.384,86.409,591900000.0
2005-11-11 21:54:00,86.405,86.414,86.379,86.386,305299999.0
2005-11-11 21:55:00,86.407,86.409,86.368,86.368,239000001.0
2005-11-11 21:56:00,86.376,86.409,86.375,86.395,336500001.0
2005-11-11 21:57:00,86.384,86.418,86.381,86.406,201400002.0
2005-11-11 21:58:00,86.394,86.437,86.394,86.436,199099997.0
2005-11-11 21:59:00,86.411,86.429,86.383,86.395,326000001.0
2005-11-11 22:00:00,86.408,86.408,86.366,86.375,616599999.0
2005-11-11 22:01:00,86.359,86.398,86.357,86.398,569200002.0
2005-11-11 22:02:00,86.394,86.425,86.394,86.411,601999998.0
2005-11-11 22:03:00,86.407,86.423,86.379,86.379,403700001.0
2005-11-11 22:04:00,86.366,86.397,86.362,86.382,627799997.0
2005-11-11 22:05:00,86.368,86.419,86.366,86.407,217399999.0
2005-11-11 22:06:00,86.398,86.416,86.379,86.392,149699999.0
2005-11-11 22:07:00,86.393,86.417,86.384,86.401,262699997.0
2005-11-11 22:08:00,86.391,86.421,86.386,86.402,255799996.0
2005-11-11 22:09:00,86.38,86.413,86.38,86.4,170599997.0
2005-11-11 22:10:00,86.407,86.407,86.369,86.377,140900001.0
2005-11-11 22:11:00,86.388,86.416,86.383,86.404,457100000.0
2005-11-11 22:12:00,86.402,86.421,86.37,86.413,395699997.0
2005-11-11 22:13:00,86.397,86.418,86.386,86.396,410500002.0
2005-11-11 22:14:00,86.393,86.42,86.365,86.38,259899999.0
2005-11-11 22:15:00,86.396,86.413,86.382,86.384,157700000.0
2005-11-11 22:16:00,86.379,86.385,86.345,86.359,567499994.0
2005-11-11 22:17:00,86.387,86.405,86.378,86.402,228099999.0
2005-11-11 22:18:00,86.37,86.4,86.362,86.387,360099997.0
2005-11-11 22:19:00,86.386,86.407,86.367,86.38,379899998.0
2005-11-11 22:20:00,86.385,86.404,86.361,86.382,225999998.0
2005-11-11 22:21:00,86.377,86.418,86.377,86.412,193000000.0
2005-11-11 22:22:00,86.398,86.411,86.384,86.395,291099998.0
2005-11-11 22:23:00,86.39,86.408,86.375,86.395,476500005.0
2005-11-11 22:24:00,86.399,86.406,86.367,86.382,314199999.0
2005-11-11 22:25:00,86.383,86.406,86.37,86.389,138000000.0
2005-11-11 22:26:00,86.376,86.4,86.31,86.4,136099998.0
2005-11-11 22:27:00,86.395,86.416,86.373,86.385,637599999.0
2005-11-11 22:28:00,86.397,86.402,86.272,86.391,339600002.0
2005-11-11 22:29:00,86.38,86.408,86.376,86.402,206099999.0
2005-11-11 22:30:00,86.392,86.414,86.377,86.41,110600000.0
2005-11-11 22:31:00,86.411,86.451,86.384,86.408,591299999.0
2005-11-11 22:32:00,86.418,86.428,86.4,86.4,353899999.0
2005-11-11 22:33:00,86.398,86.418,86.363,86.392,770200005.0
2005-11-11 22:34:00,86.378,86.411,86.368,86.405,583699994.0
2005-11-11 22:35:00,86.4,86.405,86.374,86.386,224600002.0
2005-11-11 22:36:00,86.401,86.433,86.382,86.382,383399995.0
2005-11-11 22:37:00,86.4,86.413,86.375,86.39,169899999.0
2005-11-11 22:38:00,86.414,86.443,86.383,86.427,140299998.0
2005-11-11 22:39:00,86.407,86.43,86.382,86.399,223099998.0
2005-11-11 22:40:00,86.38,86.418,86.368,86.389,226800001.0
2005-11-11 22:41:00,86.38,86.431,86.356,86.389,289599998.0
2005-11-11 22:42:00,86.365,86.396,86.364,86.394,194700000.0
2005-11-11 22:43:00,86.394,86.424,86.367,86.385,262400001.0
2005-11-11 22:44:00,86.357,86.394,86.338,86.354,370200003.0
2005-11-11 22:45:00,86.345,86.396,86.313,86.396,488199996.0
2005-11-11 22:46:00,86.339,86.372,86.318,86.342,227900003.0
2005-11-11 22:47:00,86.318,86.338,86.285,86.312,221700000.0
2005-11-11 22:48:00,86.329,86.35,86.28,86.29,330599995.0
2005-11-11 22:49:00,86.326,86.351,86.291,86.303,222000000.0
2005-11-11 22:50:00,86.298,86.342,86.277,86.309,179900002.0
2005-11-11 22:51:00,86.339,86.342,86.301,86.301,274999997.0
2005-11-11 22:52:00,86.342,86.342,86.293,86.293,126900000.0
2005-11-11 22:53:00,86.303,86.347,86.262,86.325,547599995.0
2005-11-11 22:54:00,86.31,86.34,86.287,86.307,237700002.0
2005-11-11 22:55:00,86.323,86.344,86.285,86.296,347800000.0
2005-11-11 22:56:00,86.308,86.333,86.275,86.305,239499997.0
2005-11-11 22:57:00,86.306,86.348,86.286,86.315,313699999.0
2005-11-11 22:58:00,86.316,86.357,86.285,86.323,148999998.0
2005-11-11 22:59:00,86.319,86.33,86.211,86.245,509600002.0
2005-11-11 23:00:00,86.33,86.344,86.304,86.329,220599999.0
2005-11-11 23:01:00,86.303,86.325,86.25,86.325,188900002.0
2005-11-11 23:02:00,86.325,86.336,86.302,86.311,259199994.0
2005-11-11 23:03:00,86.329,86.356,86.302,86.321,197299997.0
2005-11-11 23:04:00,86.313,86.362,86.313,86.362,192600000.0
2005-11-11 23:05:00,86.322,86.349,86.318,86.336,181599999.0
2005-11-11 23:06:00,86.325,86.354,86.304,86.338,248600002.0
2005-11-11 23:07:00,86.332,86.345,86.315,86.341,242799997.0
2005-11-11 23:08:00,86.33,86.349,86.315,86.329,146899998.0
2005-11-11 23:09:00,86.355,86.36,86.315,86.315,154999999.0
2005-11-11 23:10:00,86.328,86.328,86.294,86.302,302999999.0
2005-11-11 23:11:00,86.334,86.356,86.315,86.336,172700000.0
2005-11-11 23:12:00,86.329,86.355,86.308,86.355,227400003.0
2005-11-11 23:13:00,86.345,86.357,86.334,86.338,151799998.0
2005-11-11 23:14:00,86.336,86.348,86.32,86.32,283999999.0
2005-11-11 23:15:00,86.346,86.369,86.34,86.362,170699999.0
2005-11-11 23:16:00,86.317,86.344,86.313,86.336,266400001.0
2005-11-11 23:17:00,86.339,86.361,86.326,86.343,204699997.0
2005-11-11 23:18:00,86.324,86.334,86.308,86.312,196799999.0
2005-11-11 23:19:00,86.333,86.365,86.324,86.347,127699998.0
2005-11-11 23:20:00,86.368,86.418,86.368,86.391,247300007.0
2005-11-11 23:21:00,86.375,86.393,86.357,86.375,263600003.0
2005-11-11 23:22:00,86.366,86.378,86.346,86.355,238299999.0
2005-11-11 23:23:00,86.366,86.396,86.349,86.349,208600000.0
2005-11-11 23:24:00,86.347,86.385,86.335,86.373,157800002.0
2005-11-11 23:25:00,86.369,86.381,86.353,86.36,183000001.0
2005-11-11 23:26:00,86.34,86.372,86.33,86.354,195199999.0
2005-11-11 23:27:00,86.369,86.383,86.356,86.369,236100000.0
2005-11-11 23:28:00,86.378,86.418,86.378,86.418,172899999.0
2005-11-11 23:29:00,86.403,86.403,86.356,86.366,180399999.0
2005-11-11 23:30:00,86.33,86.389,86.327,86.388,88100000.0
2005-11-11 23:31:00,86.396,86.406,86.371,86.402,145000000.0
2005-11-11 23:32:00,86.349,86.384,86.349,86.366,181000000.0
2005-11-11 23:33:00,86.382,86.384,86.36,86.372,131799998.0
2005-11-11 23:34:00,86.39,86.421,86.372,86.385,208400003.0
2005-11-11 23:35:00,86.38,86.41,86.369,86.374,143300000.0
2005-11-11 23:36:00,86.416,86.43,86.398,86.405,275299995.0
2005-11-11 23:37:00,86.376,86.445,86.33,86.445,128300000.0
2005-11-11 23:38:00,86.426,86.455,86.413,86.433,223900001.0
2005-11-11 23:39:00,86.46,86.46,86.375,86.429,187600000.0
2005-11-11 23:40:00,86.446,86.477,86.428,86.446,179300002.0
2005-11-11 23:41:00,86.437,86.462,86.412,86.427,184399997.0
2005-11-11 23:42:00,86.413,86.474,86.407,86.43,201600002.0
2005-11-11 23:43:00,86.417,86.457,86.417,86.457,113299997.0
2005-11-11 23:44:00,86.462,86.478,86.435,86.445,171499998.0
2005-11-11 23:45:00,86.44,86.477,86.425,86.448,185400001.0
2005-11-11 23:46:00,86.428,86.432,86.4,86.415,262600003.0
2005-11-11 23:47:00,86.428,86.476,86.428,86.476,88100002.0
2005-11-11 23:48:00,86.416,86.441,86.404,86.44,261000002.0
2005-11-11 23:49:00,86.429,86.44,86.408,86.419,181299998.0
2005-11-11 23:50:00,86.435,86.435,86.409,86.419,145600000.0
2005-11-11 23:51:00,86.413,86.436,86.387,86.419,75700000.0
2005-11-11 23:52:00,86.425,86.464,86.425,86.449,176599998.0
2005-11-11 23:53:00,86.369,86.456,86.331,86.456,212600000.0
2005-11-11 23:54:00,86.43,86.485,86.43,86.485,88599999.0
2005-11-11 23:55:00,86.25,86.25,86.227,86.23,321600001.0
2005-11-11 23:56:00,86.268,86.472,86.263,86.472,144900001.0
2005-11-11 23:57:00,86.3,86.383,86.293,86.298,133699999.0
2005-11-11 23:58:00,86.3,86.482,86.291,86.459,241100002.0
2005-11-11 23:59:00,86.455,86.469,86.422,86.422,257300002.0
2005-11-14 00:00:00,86.367,86.399,86.367,86.389,101100000.0
2005-11-14 00:01:00,86.361,86.405,86.36,86.4,200099997.0
2005-11-14 00:02:00,86.389,86.431,86.387,86.414,224699996.0
2005-11-14 00:03:00,86.396,86.432,86.388,86.416,147699998.0
2005-11-14 00:04:00,86.385,86.439,86.37,86.439,214999996.0
2005-11-14 00:05:00,86.436,86.436,86.395,86.395,117200001.0
2005-11-14 00:06:00,86.402,86.437,86.387,86.423,149200001.0
2005-11-14 00:07:00,86.434,86.49,86.426,86.429,162899998.0
2005-11-14 00:08:00,86.381,86.419,86.38,86.393,161000003.0
2005-11-14 00:09:00,86.387,86.427,86.387,86.411,198600001.0
2005-11-14 00:10:00,86.412,86.444,86.401,86.422,239700001.0
2005-11-14 00:11:00,86.419,86.44,86.391,86.403,238700000.0
2005-11-14 00:12:00,86.415,86.431,86.386,86.387,202799999.0
2005-11-14 00:13:00,86.401,86.447,86.401,86.417,262100001.0
2005-11-14 00:14:00,86.413,86.433,86.396,86.411,267800001.0
2005-11-14 00:15:00,86.421,86.445,86.399,86.439,215399997.0
2005-11-14 00:16:00,86.437,86.438,86.414,86.414,186800002.0
2005-11-14 00:17:00,86.419,86.436,86.404,86.428,131600001.0
2005-11-14 00:18:00,86.416,86.433,86.409,86.423,237499996.0
2005-11-14 00:19:00,86.446,86.492,86.444,86.486,215699997.0
2005-11-14 00:20:00,86.467,86.478,86.421,86.431,183800001.0
2005-11-14 00:21:00,86.433,86.464,86.427,86.429,164500000.0
2005-11-14 00:22:00,86.448,86.461,86.426,86.432,219499999.0
2005-11-14 00:23:00,86.441,86.466,86.409,86.421,228400000.0
2005-11-14 00:24:00,86.427,86.44,86.395,86.395,151799997.0
2005-11-14 00:25:00,86.411,86.422,86.39,86.415,96200000.0
2005-11-14 00:26:00,86.427,86.44,86.39,86.39,159900000.0
2005-11-14 00:27:00,86.402,86.444,86.402,86.427,150000001.0
2005-11-14 00:28:00,86.412,86.424,86.394,86.394,196499999.0
2005-11-14 00:29:00,86.437,86.444,86.408,86.426,147600001.0
2005-11-14 00:30:00,86.448,86.461,86.422,86.422,170499998.0
2005-11-14 00:31:00,86.425,86.453,86.416,86.432,167499998.0
2005-11-14 00:32:00,86.423,86.449,86.412,86.419,98100000.0
2005-11-14 00:33:00,86.425,86.442,86.413,86.414,184199998.0
2005-11-14 00:34:00,86.41,86.46,86.41,86.456,108899999.0
2005-11-14 00:35:00,86.461,86.465,86.422,86.428,192800001.0
2005-11-14 00:36:00,86.423,86.44,86.408,86.431,218699998.0
2005-11-14 00:37:00,86.413,86.478,86.413,86.452,232699998.0
2005-11-14 00:38:00,86.418,86.478,86.417,86.427,290700004.0
2005-11-14 00:39:00,86.433,86.435,86.393,86.431,132100000.0
2005-11-14 00:40:00,86.402,86.449,86.401,86.417,188599996.0
2005-11-14 00:41:00,86.427,86.447,86.406,86.431,196700001.0
2005-11-14 00:42:00,86.403,86.432,86.383,86.404,276399999.0
2005-11-14 00:43:00,86.422,86.437,86.396,86.424,222100002.0
2005-11-14 00:44:00,86.399,86.44,86.393,86.426,261199999.0
2005-11-14 00:45:00,86.448,86.461,86.428,86.449,121699998.0
2005-11-14 00:46:00,86.432,86.459,86.425,86.439,188499998.0
2005-11-14 00:47:00,86.414,86.448,86.414,86.425,144799996.0
2005-11-14 00:48:00,86.416,86.454,86.408,86.435,175799999.0
2005-11-14 00:49:00,86.432,86.45,86.418,86.441,144099999.0
2005-11-14 00:50:00,86.437,86.454,86.417,86.432,134600000.0
2005-11-14 00:51:00,86.452,86.456,86.419,86.425,221699999.0
2005-11-14 00:52:00,86.421,86.451,86.406,86.422,216400002.0
2005-11-14 00:53:00,86.44,86.446,86.415,86.432,176600000.0
2005-11-14 00:54:00,86.426,86.437,86.406,86.406,166499999.0
2005-11-14 00:55:00,86.415,86.432,86.395,86.395,171500001.0
2005-11-14 00:56:00,86.405,86.441,86.4,86.411,239800000.0
2005-11-14 00:57:00,86.405,86.437,86.4,86.408,158099997.0
2005-11-14 00:58:00,86.432,86.441,86.406,86.411,208000001.0
2005-11-14 00:59:00,86.424,86.44,86.406,86.417,157500000.0
2005-11-14 01:00:00,86.386,86.436,86.38,86.406,399599994.0
2005-11-14 01:01:00,86.427,86.437,86.394,86.425,117600000.0
2005-11-14 01:02:00,86.419,86.433,86.37,86.375,226899994.0
2005-11-14 01:03:00,86.378,86.431,86.362,86.397,195400000.0
2005-11-14 01:04:00,86.443,86.45,86.399,86.426,211900001.0
2005-11-14 01:05:00,86.413,86.443,86.392,86.401,207099997.0
2005-11-14 01:06:00,86.384,86.405,86.343,86.382,214800003.0
2005-11-14 01:07:00,86.41,86.419,86.348,86.37,150599999.0
2005-11-14 01:08:00,86.358,86.405,86.342,86.353,322899999.0
2005-11-14 01:09:00,86.362,86.428,86.359,86.395,280800000.0
2005-11-14 01:10:00,86.399,86.41,86.372,86.39,117900000.0
2005-11-14 01:11:00,86.414,86.415,86.356,86.372,163900000.0
2005-11-14 01:12:00,86.417,86.434,86.369,86.386,144400000.0
2005-11-14 01:13:00,86.397,86.443,86.378,86.378,180499998.0
2005-11-14 01:14:00,86.398,86.438,86.379,86.427,184300002.0
2005-11-14 01:15:00,86.42,86.453,86.393,86.421,243200000.0
2005-11-14 01:16:00,86.414,86.442,86.399,86.412,130700000.0
2005-11-14 01:17:00,86.426,86.451,86.404,86.422,262699999.0
2005-11-14 01:18:00,86.388,86.443,86.38,86.402,206899999.0
2005-11-14 01:19:00,86.424,86.453,86.403,86.418,251099998.0
2005-11-14 01:20:00,86.409,86.451,86.399,86.412,195499997.0
2005-11-14 01:21:00,86.404,86.437,86.379,86.422,304000002.0
2005-11-14 01:22:00,86.394,86.428,86.385,86.408,197900003.0
2005-11-14 01:23:00,86.395,86.425,86.381,86.383,122300002.0
2005-11-14 01:24:00,86.409,86.433,86.372,86.372,181100000.0
2005-11-14 01:25:00,86.386,86.447,86.386,86.419,273399999.0
2005-11-14 01:26:00,86.422,86.439,86.366,86.396,249300002.0
2005-11-14 01:27:00,86.439,86.453,86.373,86.397,279400003.0
2005-11-14 01:28:00,86.409,86.432,86.392,86.392,167799999.0
2005-11-14 01:29:00,86.395,86.486,86.393,86.456,207499996.0
2005-11-14 01:30:00,86.416,86.481,86.407,86.427,260899997.0
2005-11-14 01:31:00,86.415,86.464,86.415,86.443,366700000.0
2005-11-14 01:32:00,86.442,86.452,86.401,86.405,254900001.0
2005-11-14 01:33:00,86.413,86.434,86.377,86.416,218300002.0
2005-11-14 01:34:00,86.358,86.419,86.358,86.403,187599999.0
2005-11-14 01:35:00,86.402,86.432,86.354,86.371,181599999.0
2005-11-14 01:36:00,86.395,86.419,86.347,86.358,127400001.0
2005-11-14 01:37:00,86.36,86.392,86.36,86.388,162799997.0
2005-11-14 01:38:00,86.393,86.405,86.354,86.379,176500001.0
2005-11-14 01:39:00,86.411,86.411,86.361,86.384,163200002.0
2005-11-14 01:40:00,86.432,86.432,86.372,86.374,206999997.0
2005-11-14 01:41:00,86.394,86.431,86.376,86.414,211699996.0
2005-11-14 01:42:00,86.395,86.462,86.375,86.419,122000000.0
2005-11-14 01:43:00,86.385,86.479,86.385,86.473,216000001.0
2005-11-14 01:44:00,86.418,86.487,86.393,86.439,189099998.0
2005-11-14 01:45:00,86.444,86.494,86.444,86.468,187799999.0
2005-11-14 01:46:00,86.429,86.461,86.415,86.441,238899998.0
2005-11-14 01:47:00,86.421,86.439,86.395,86.398,132900001.0
2005-11-14 01:48:00,86.375,86.422,86.366,86.388,168999999.0
2005-11-14 01:49:00,86.382,86.43,86.375,86.408,236999998.0
2005-11-14 01:50:00,86.375,86.422,86.352,86.403,168100001.0
2005-11-14 01:51:00,86.393,86.424,86.378,86.414,155199999.0
2005-11-14 01:52:00,86.365,86.417,86.348,86.398,224000000.0
2005-11-14 01:53:00,86.36,86.395,86.344,86.373,146000000.0
2005-11-14 01:54:00,86.38,86.404,86.358,86.366,148299998.0
2005-11-14 01:55:00,86.414,86.467,86.409,86.428,201900001.0
2005-11-14 01:56:00,86.395,86.441,86.391,86.428,166100002.0
2005-11-14 01:57:00,86.426,86.474,86.4,86.448,142600002.0
2005-11-14 01:58:00,86.451,86.48,86.428,86.428,285099998.0
2005-11-14 01:59:00,86.443,86.487,86.421,86.435,356800001.0
2005-11-14 02:00:00,86.455,86.47,86.414,86.449,155500000.0
2005-11-14 02:01:00,86.431,86.48,86.405,86.48,334099997.0
2005-11-14 02:02:00,86.468,86.474,86.4,86.4,198100000.0
2005-11-14 02:03:00,86.427,86.464,86.4,86.434,266899998.0
2005-11-14 02:04:00,86.417,86.466,86.391,86.404,267200000.0
2005-11-14 02:05:00,86.449,86.449,86.32,86.372,175800000.0
2005-11-14 02:06:00,86.439,86.448,86.42,86.42,184400000.0
2005-11-14 02:07:00,86.409,86.426,86.396,86.421,292999998.0
2005-11-14 02:08:00,86.414,86.445,86.414,86.435,230000000.0
2005-11-14 02:09:00,86.444,86.446,86.412,86.425,138899999.0
2005-11-14 02:10:00,86.43,86.453,86.416,86.431,245800001.0
2005-11-14 02:11:00,86.41,86.438,86.403,86.434,199999998.0
2005-11-14 02:12:00,86.412,86.445,86.403,86.419,278699999.0
2005-11-14 02:13:00,86.421,86.44,86.416,86.432,221099998.0
2005-11-14 02:14:00,86.406,86.427,86.4,86.423,289099993.0
2005-11-14 02:15:00,86.432,86.452,86.38,86.414,322000000.0
2005-11-14 02:16:00,86.43,86.442,86.399,86.427,233300001.0
2005-11-14 02:17:00,86.446,86.46,86.434,86.448,216300003.0
2005-11-14 02:18:00,86.465,86.489,86.431,86.458,173899997.0
2005-11-14 02:19:00,86.458,86.46,86.428,86.448,203899999.0
2005-11-14 02:20:00,86.438,86.458,86.432,86.453,148699997.0
2005-11-14 02:21:00,86.435,86.457,86.402,86.457,187999997.0
2005-11-14 02:22:00,86.425,86.447,86.413,86.443,193900002.0
2005-11-14 02:23:00,86.449,86.449,86.406,86.413,231300001.0
2005-11-14 02:24:00,86.409,86.452,86.401,86.442,242299996.0
2005-11-14 02:25:00,86.42,86.461,86.42,86.456,206899999.0
2005-11-14 02:26:00,86.456,86.469,86.435,86.435,120600001.0
2005-11-14 02:27:00,86.453,86.466,86.445,86.463,236899995.0
2005-11-14 02:28:00,86.455,86.478,86.441,86.468,324999999.0
2005-11-14 02:29:00,86.465,86.47,86.446,86.45,223799998.0
2005-11-14 02:30:00,86.47,86.472,86.438,86.45,149100000.0
2005-11-14 02:31:00,86.423,86.487,86.423,86.476,169799996.0
2005-11-14 02:32:00,86.454,86.471,86.442,86.456,278300000.0
2005-11-14 02:33:00,86.44,86.468,86.43,86.465,241799998.0
2005-11-14 02:34:00,86.438,86.464,86.42,86.449,173700000.0
2005-11-14 02:35:00,86.453,86.473,86.392,86.4,227600002.0
2005-11-14 02:36:00,86.43,86.451,86.426,86.432,132000001.0
2005-11-14 02:37:00,86.447,86.447,86.4,86.406,157899999.0
2005-11-14 02:38:00,86.45,86.456,86.424,86.426,308199999.0
2005-11-14 02:39:00,86.449,86.449,86.397,86.397,265399999.0
2005-11-14 02:40:00,86.442,86.444,86.416,86.425,190200001.0
2005-11-14 02:41:00,86.442,86.442,86.393,86.412,163500001.0
2005-11-14 02:42:00,86.434,86.434,86.396,86.396,225600001.0
2005-11-14 02:43:00,86.411,86.434,86.369,86.412,255599997.0
2005-11-14 02:44:00,86.432,86.432,86.382,86.382,223700002.0
2005-11-14 02:45:00,86.426,86.434,86.401,86.401,295800005.0
2005-11-14 02:46:00,86.398,86.429,86.375,86.423,143900002.0
2005-11-14 02:47:00,86.409,86.43,86.401,86.425,260099995.0
2005-11-14 02:48:00,86.413,86.45,86.394,86.45,113100001.0
2005-11-14 02:49:00,86.434,86.466,86.434,86.45,199200000.0
2005-11-14 02:50:00,86.428,86.469,86.428,86.46,145499999.0
2005-11-14 02:51:00,86.433,86.449,86.411,86.432,137600001.0
2005-11-14 02:52:00,86.457,86.483,86.442,86.442,166500000.0
2005-11-14 02:53:00,86.451,86.466,86.432,86.448,207100001.0
2005-11-14 02:54:00,86.436,86.469,86.424,86.439,221699998.0
2005-11-14 02:55:00,86.461,86.461,86.435,86.435,129399999.0
2005-11-14 02:56:00,86.44,86.449,86.423,86.428,242299998.0
2005-11-14 02:57:00,86.432,86.454,86.398,86.454,311999998.0
2005-11-14 02:58:00,86.449,86.476,86.447,86.449,181000000.0
2005-11-14 02:59:00,86.426,86.47,86.425,86.435,163199999.0
2005-11-14 03:00:00,86.425,86.46,86.425,86.46,174299999.0
2005-11-14 03:01:00,86.429,86.448,86.421,86.434,192400000.0
2005-11-14 03:02:00,86.431,86.448,86.41,86.423,172200000.0
2005-11-14 03:03:00,86.448,86.464,86.429,86.449,200000001.0
2005-11-14 03:04:00,86.451,86.453,86.421,86.441,258700002.0
2005-11-14 03:05:00,86.436,86.449,86.419,86.447,176200001.0
2005-11-14 03:06:00,86.441,86.441,86.393,86.393,240700000.0
2005-11-14 03:07:00,86.416,86.432,86.406,86.418,166500000.0
2005-11-14 03:08:00,86.407,86.422,86.399,86.42,205599999.0
2005-11-14 03:09:00,86.393,86.422,86.387,86.404,237699997.0
2005-11-14 03:10:00,86.412,86.426,86.399,86.416,196400002.0
2005-11-14 03:11:00,86.396,86.428,86.396,86.428,113900000.0
2005-11-14 03:12:00,86.437,86.437,86.395,86.413,289800000.0
2005-11-14 03:13:00,86.415,86.45,86.414,86.419,256099999.0
2005-11-14 03:14:00,86.43,86.44,86.402,86.42,201199998.0
2005-11-14 03:15:00,86.408,86.426,86.393,86.423,170400000.0
2005-11-14 03:16:00,86.397,86.424,86.389,86.424,171000003.0
2005-11-14 03:17:00,86.424,86.433,86.399,86.399,180400000.0
2005-11-14 03:18:00,86.44,86.45,86.41,86.411,229899999.0
2005-11-14 03:19:00,86.413,86.437,86.394,86.401,207600000.0
2005-11-14 03:20:00,86.43,86.43,86.4,86.4,235499999.0
2005-11-14 03:21:00,86.414,86.431,86.397,86.425,190199997.0
2005-11-14 03:22:00,86.444,86.445,86.416,86.416,179899996.0
2005-11-14 03:23:00,86.413,86.461,86.407,86.461,199999999.0
2005-11-14 03:24:00,86.446,86.457,86.425,86.429,229500001.0
2005-11-14 03:25:00,86.443,86.459,86.436,86.459,254699998.0
2005-11-14 03:26:00,86.436,86.473,86.436,86.473,278999996.0
2005-11-14 03:27:00,86.491,86.502,86.474,86.479,108199999.0
2005-11-14 03:28:00,86.493,86.497,86.449,86.449,134000000.0
2005-11-14 03:29:00,86.436,86.459,86.426,86.452,243899997.0
2005-11-14 03:30:00,86.433,86.456,86.414,86.435,203600001.0
2005-11-14 03:31:00,86.439,86.455,86.433,86.452,161300000.0
2005-11-14 03:32:00,86.43,86.459,86.425,86.446,175700000.0
2005-11-14 03:33:00,86.439,86.452,86.419,86.432,212000002.0
2005-11-14 03:34:00,86.424,86.469,86.404,86.44,160399997.0
2005-11-14 03:35:00,86.456,86.462,86.402,86.426,183500002.0
2005-11-14 03:36:00,86.442,86.458,86.424,86.448,144999999.0
2005-11-14 03:37:00,86.456,86.464,86.419,86.447,167199998.0
2005-11-14 03:38:00,86.454,86.457,86.429,86.443,167399999.0
2005-11-14 03:39:00,86.443,86.453,86.422,86.43,217699999.0
2005-11-14 03:40:00,86.43,86.455,86.43,86.455,331699997.0
2005-11-14 03:41:00,86.43,86.472,86.43,86.45,175299999.0
2005-11-14 03:42:00,86.441,86.491,86.437,86.457,234899998.0
2005-11-14 03:43:00,86.411,86.435,86.381,86.41,117900001.0
2005-11-14 03:44:00,86.432,86.451,86.42,86.438,223299998.0
2005-11-14 03:45:00,86.446,86.458,86.428,86.441,193200001.0
2005-11-14 03:46:00,86.428,86.445,86.419,86.435,268199997.0
2005-11-14 03:47:00,86.43,86.452,86.417,86.426,174500000.0
2005-11-14 03:48:00,86.425,86.439,86.411,86.439,177499999.0
2005-11-14 03:49:00,86.437,86.446,86.413,86.433,270000005.0
2005-11-14 03:50:00,86.426,86.444,86.409,86.431,228999999.0
2005-11-14 03:51:00,86.424,86.445,86.411,86.436,157299999.0
2005-11-14 03:52:00,86.411,86.441,86.405,86.432,273599999.0
2005-11-14 03:53:00,86.415,86.436,86.389,86.414,132499998.0
2005-11-14 03:54:00,86.393,86.413,86.373,86.389,148999996.0
2005-11-14 03:55:00,86.384,86.401,86.38,86.387,124199999.0
2005-11-14 03:56:00,86.357,86.378,86.342,86.358,165500000.0
2005-11-14 03:57:00,86.352,86.385,86.352,86.383,210499999.0
2005-11-14 03:58:00,86.384,86.396,86.362,86.371,70000000.0
2005-11-14 03:59:00,86.352,86.374,86.338,86.36,215700000.0
2005-11-14 04:00:00,86.332,86.361,86.318,86.354,368699996.0
2005-11-14 04:01:00,86.353,86.361,86.332,86.342,155200003.0
2005-11-14 04:02:00,86.366,86.374,86.344,86.365,211499998.0
2005-11-14 04:03:00,86.37,86.383,86.353,86.363,111900000.0
2005-11-14 04:04:00,86.378,86.392,86.349,86.374,194500002.0
2005-11-14 04:05:00,86.373,86.373,86.347,86.356,181499999.0
2005-11-14 04:06:00,86.345,86.374,86.331,86.358,162200002.0
2005-11-14 04:07:00,86.373,86.379,86.34,86.34,300600001.0
2005-11-14 04:08:00,86.359,86.375,86.342,86.348,165000002.0
2005-11-14 04:09:00,86.358,86.38,86.35,86.38,152600000.0
2005-11-14 04:10:00,86.364,86.388,86.355,86.374,193800000.0
2005-11-14 04:11:00,86.383,86.383,86.35,86.35,151399998.0
2005-11-14 04:12:00,86.353,86.37,86.342,86.365,151000000.0
2005-11-14 04:13:00,86.342,86.366,86.33,86.363,266699995.0
2005-11-14 04:14:00,86.362,86.376,86.352,86.366,251699999.0
2005-11-14 04:15:00,86.356,86.36,86.331,86.341,229500000.0
2005-11-14 04:16:00,86.364,86.376,86.341,86.359,233999998.0
2005-11-14 04:17:00,86.323,86.369,86.321,86.369,202799999.0
2005-11-14 04:18:00,86.357,86.373,86.325,86.35,213600001.0
2005-11-14 04:19:00,86.359,86.392,86.359,86.382,256599998.0
2005-11-14 04:20:00,86.358,86.379,86.342,86.369,252699999.0
2005-11-14 04:21:00,86.374,86.387,86.367,86.367,163599999.0
2005-11-14 04:22:00,86.347,86.382,86.346,86.354,190699999.0
2005-11-14 04:23:00,86.382,86.383,86.356,86.356,88000000.0
2005-11-14 04:24:00,86.336,86.384,86.336,86.384,170799998.0
2005-11-14 04:25:00,86.38,86.38,86.348,86.368,316600000.0
2005-11-14 04:26:00,86.363,86.388,86.354,86.382,205299999.0
2005-11-14 04:27:00,86.402,86.402,86.373,86.387,198900000.0
2005-11-14 04:28:00,86.387,86.393,86.373,86.379,138099999.0
2005-11-14 04:29:00,86.38,86.394,86.359,86.364,165800000.0
2005-11-14 04:30:00,86.37,86.388,86.354,86.377,280899998.0
2005-11-14 04:31:00,86.392,86.392,86.345,86.369,231699999.0
2005-11-14 04:32:00,86.395,86.395,86.363,86.369,93000001.0
2005-11-14 04:33:00,86.391,86.407,86.362,86.383,239199998.0
2005-11-14 04:34:00,86.403,86.411,86.382,86.398,159600000.0
2005-11-14 04:35:00,86.402,86.419,86.391,86.403,156599996.0
2005-11-14 04:36:00,86.41,86.429,86.401,86.428,253499995.0
2005-11-14 04:37:00,86.415,86.433,86.392,86.412,190800002.0
2005-11-14 04:38:00,86.393,86.439,86.381,86.406,164000000.0
2005-11-14 04:39:00,86.405,86.425,86.405,86.424,166899999.0
2005-11-14 04:40:00,86.426,86.431,86.407,86.418,256700001.0
2005-11-14 04:41:00,86.434,86.434,86.405,86.414,145400000.0
2005-11-14 04:42:00,86.397,86.448,86.392,86.443,167500001.0
2005-11-14 04:43:00,86.444,86.465,86.441,86.451,109299999.0
2005-11-14 04:44:00,86.463,86.477,86.446,86.477,193600000.0
2005-11-14 04:45:00,86.441,86.473,86.435,86.473,232600000.0
2005-11-14 04:46:00,86.461,86.479,86.452,86.464,204800003.0
2005-11-14 04:47:00,86.453,86.477,86.442,86.463,187799998.0
2005-11-14 04:48:00,86.445,86.473,86.442,86.469,217300001.0
2005-11-14 04:49:00,86.456,86.48,86.446,86.468,310599997.0
2005-11-14 04:50:00,86.449,86.477,86.438,86.459,185800000.0
2005-11-14 04:51:00,86.46,86.48,86.435,86.453,255600002.0
2005-11-14 04:52:00,86.463,86.473,86.438,86.444,210200000.0
2005-11-14 04:53:00,86.46,86.482,86.443,86.444,248500002.0
2005-11-14 04:54:00,86.435,86.463,86.414,86.456,279500001.0
2005-11-14 04:55:00,86.437,86.456,86.42,86.43,136899999.0
2005-11-14 04:56:00,86.431,86.462,86.431,86.462,186499999.0
2005-11-14 04:57:00,86.46,86.467,86.434,86.446,196699995.0
2005-11-14 04:58:00,86.453,86.454,86.418,86.418,223900003.0
2005-11-14 04:59:00,86.441,86.462,86.427,86.442,194700001.0
2005-11-14 05:00:00,86.439,86.47,86.427,86.47,145000000.0
2005-11-14 05:01:00,86.426,86.426,86.393,86.401,170600001.0
2005-11-14 05:02:00,86.424,86.439,86.415,86.427,248800002.0
2005-11-14 05:03:00,86.401,86.428,86.397,86.416,147499998.0
2005-11-14 05:04:00,86.392,86.427,86.39,86.427,217199997.0
2005-11-14 05:05:00,86.419,86.419,86.358,86.378,157900001.0
2005-11-14 05:06:00,86.405,86.405,86.337,86.337,234699999.0
2005-11-14 05:07:00,86.358,86.39,86.348,86.384,203400000.0
2005-11-14 05:08:00,86.395,86.402,86.37,86.37,104800001.0
2005-11-14 05:09:00,86.371,86.39,86.358,86.361,156700000.0
2005-11-14 05:10:00,86.377,86.405,86.359,86.381,142300002.0
2005-11-14 05:11:00,86.379,86.411,86.351,86.351,233899996.0
2005-11-14 05:12:00,86.396,86.396,86.366,86.372,124799998.0
2005-11-14 05:13:00,86.379,86.4,86.364,86.387,184199999.0
2005-11-14 05:14:00,86.375,86.408,86.361,86.408,224300002.0
2005-11-14 05:15:00,86.401,86.415,86.374,86.404,181199999.0
2005-11-14 05:16:00,86.378,86.43,86.378,86.406,231900001.0
2005-11-14 05:17:00,86.38,86.413,86.38,86.413,309900000.0
2005-11-14 05:18:00,86.375,86.407,86.375,86.404,202499998.0
2005-11-14 05:19:00,86.407,86.432,86.395,86.422,209800002.0
2005-11-14 05:20:00,86.369,86.395,86.354,86.369,198600000.0
2005-11-14 05:21:00,86.368,86.391,86.352,86.372,205599998.0
2005-11-14 05:22:00,86.386,86.401,86.363,86.376,246999999.0
2005-11-14 05:23:00,86.395,86.411,86.366,86.366,196400001.0
2005-11-14 05:24:00,86.352,86.405,86.352,86.405,130000000.0
2005-11-14 05:25:00,86.387,86.396,86.362,86.375,213200001.0
2005-11-14 05:26:00,86.377,86.404,86.374,86.398,246300002.0
2005-11-14 05:27:00,86.384,86.419,86.369,86.399,217700003.0
2005-11-14 05:28:00,86.407,86.415,86.367,86.385,196300001.0
2005-11-14 05:29:00,86.409,86.42,86.38,86.403,276899999.0
2005-11-14 05:30:00,86.421,86.431,86.392,86.392,98500000.0
2005-11-14 05:31:00,86.408,86.431,86.39,86.417,309600004.0
2005-11-14 05:32:00,86.412,86.42,86.392,86.399,120000000.0
2005-11-14 05:33:00,86.423,86.423,86.395,86.407,240300001.0
2005-11-14 05:34:00,86.42,86.423,86.382,86.389,247099999.0
2005-11-14 05:35:00,86.398,86.432,86.394,86.404,174399999.0
2005-11-14 05:36:00,86.384,86.405,86.37,86.392,130900001.0
2005-11-14 05:37:00,86.402,86.415,86.38,86.387,204999998.0
2005-11-14 05:38:00,86.399,86.412,86.379,86.408,330799996.0
2005-11-14 05:39:00,86.413,86.413,86.379,86.379,164800001.0
2005-11-14 05:40:00,86.381,86.409,86.381,86.381,125300001.0
2005-11-14 05:41:00,86.374,86.398,86.366,86.381,245500005.0
2005-11-14 05:42:00,86.358,86.383,86.335,86.382,217799998.0
2005-11-14 05:43:00,86.364,86.392,86.363,86.365,197399999.0
2005-11-14 05:44:00,86.349,86.379,86.333,86.368,208200000.0
2005-11-14 05:45:00,86.362,86.371,86.341,86.358,205499999.0
2005-11-14 05:46:00,86.364,86.364,86.343,86.356,140699999.0
2005-11-14 05:47:00,86.346,86.389,86.346,86.387,118000002.0
2005-11-14 05:48:00,86.373,86.391,86.368,86.374,167099998.0
2005-11-14 05:49:00,86.37,86.389,86.357,86.357,275699997.0
2005-11-14 05:50:00,86.392,86.394,86.352,86.352,145700001.0
2005-11-14 05:51:00,86.347,86.386,86.341,86.362,249899997.0
2005-11-14 05:52:00,86.391,86.4,86.361,86.371,157600001.0
2005-11-14 05:53:00,86.375,86.406,86.36,86.378,225300000.0
2005-11-14 05:54:00,86.345,86.393,86.345,86.376,213600003.0
2005-11-14 05:55:00,86.379,86.4,86.37,86.371,179099997.0
2005-11-14 05:56:00,86.405,86.405,86.38,86.38,245899994.0
2005-11-14 05:57:00,86.402,86.41,86.376,86.398,202699997.0
2005-11-14 05:58:00,86.383,86.413,86.38,86.392,179700002.0
2005-11-14 05:59:00,86.386,86.418,86.381,86.411,106100001.0
2005-11-14 06:00:00,86.393,86.421,86.383,86.4,191499998.0
2005-11-14 06:01:00,86.41,86.41,86.36,86.36,177100002.0
2005-11-14 06:02:00,86.376,86.406,86.371,86.382,196400001.0
2005-11-14 06:03:00,86.355,86.395,86.355,86.395,253500001.0
2005-11-14 06:04:00,86.38,86.396,86.363,86.379,211599997.0
2005-11-14 06:05:00,86.383,86.383,86.356,86.362,166600000.0
2005-11-14 06:06:00,86.382,86.411,86.368,86.396,134499996.0
2005-11-14 06:07:00,86.396,86.421,86.388,86.401,244700002.0
2005-11-14 06:08:00,86.418,86.425,86.389,86.412,166899999.0
2005-11-14 06:09:00,86.423,86.463,86.409,86.439,202500001.0
2005-11-14 06:10:00,86.437,86.462,86.424,86.441,207900003.0
2005-11-14 06:11:00,86.467,86.479,86.456,86.458,117000001.0
2005-11-14 06:12:00,86.454,86.471,86.437,86.46,206300002.0
2005-11-14 06:13:00,86.462,86.469,86.427,86.448,118700000.0
2005-11-14 06:14:00,86.46,86.46,86.415,86.419,228900001.0
2005-11-14 06:15:00,86.43,86.45,86.428,86.44,122700000.0
2005-11-14 06:16:00,86.428,86.441,86.412,86.417,226400002.0
2005-11-14 06:17:00,86.433,86.451,86.417,86.442,198199998.0
2005-11-14 06:18:00,86.431,86.444,86.414,86.439,156900000.0
2005-11-14 06:19:00,86.436,86.469,86.432,86.457,145500001.0
2005-11-14 06:20:00,86.474,86.49,86.459,86.47,141999998.0
2005-11-14 06:21:00,86.472,86.494,86.455,86.479,95000000.0
2005-11-14 06:22:00,86.5,86.503,86.474,86.476,206899996.0
2005-11-14 06:23:00,86.474,86.493,86.457,86.472,187999998.0
2005-11-14 06:24:00,86.458,86.481,86.439,86.48,222999994.0
2005-11-14 06:25:00,86.478,86.499,86.476,86.491,237600002.0
2005-11-14 06:26:00,86.478,86.506,86.457,86.5,299899994.0
2005-11-14 06:27:00,86.477,86.52,86.475,86.52,153000002.0
2005-11-14 06:28:00,86.527,86.527,86.493,86.507,187800000.0
2005-11-14 06:29:00,86.525,86.529,86.481,86.503,206600000.0
2005-11-14 06:30:00,86.529,86.538,86.515,86.516,100300000.0
2005-11-14 06:31:00,86.506,86.529,86.492,86.511,127799999.0
2005-11-14 06:32:00,86.508,86.534,86.506,86.523,161499998.0
2005-11-14 06:33:00,86.515,86.517,86.493,86.493,232900000.0
2005-11-14 06:34:00,86.502,86.529,86.482,86.5,141899999.0
2005-11-14 06:35:00,86.502,86.522,86.496,86.522,120499999.0
2005-11-14 06:36:00,86.502,86.528,86.496,86.498,230300002.0
2005-11-14 06:37:00,86.51,86.519,86.485,86.485,227599998.0
2005-11-14 06:38:00,86.501,86.531,86.486,86.495,240300001.0
2005-11-14 06:39:00,86.515,86.52,86.492,86.5,271899998.0
2005-11-14 06:40:00,86.513,86.526,86.494,86.509,265099995.0
2005-11-14 06:41:00,86.511,86.517,86.491,86.504,125200001.0
2005-11-14 06:42:00,86.502,86.519,86.476,86.5,138099999.0
2005-11-14 06:43:00,86.509,86.522,86.5,86.515,238699999.0
2005-11-14 06:44:00,86.496,86.531,86.49,86.526,211099998.0
2005-11-14 06:45:00,86.525,86.537,86.502,86.537,102600000.0
2005-11-14 06:46:00,86.526,86.556,86.51,86.556,150000000.0
2005-11-14 06:47:00,86.556,86.557,86.525,86.525,94200001.0
2005-11-14 06:48:00,86.544,86.568,86.526,86.526,187500002.0
2005-11-14 06:49:00,86.527,86.527,86.496,86.498,158800000.0
2005-11-14 06:50:00,86.501,86.526,86.498,86.509,123400000.0
2005-11-14 06:51:00,86.509,86.514,86.484,86.496,219999997.0
2005-11-14 06:52:00,86.487,86.53,86.481,86.508,198500002.0
2005-11-14 06:53:00,86.496,86.498,86.469,86.471,285700000.0
2005-11-14 06:54:00,86.492,86.531,86.492,86.527,259700000.0
2005-11-14 06:55:00,86.5,86.517,86.5,86.513,119300000.0
2005-11-14 06:56:00,86.499,86.514,86.486,86.51,243200001.0
2005-11-14 06:57:00,86.514,86.524,86.482,86.515,274400002.0
2005-11-14 06:58:00,86.472,86.511,86.458,86.487,195899999.0
2005-11-14 06:59:00,86.499,86.517,86.489,86.497,154500000.0
2005-11-14 07:00:00,86.503,86.516,86.487,86.503,133699998.0
2005-11-14 07:01:00,86.494,86.518,86.494,86.518,166599999.0
2005-11-14 07:02:00,86.506,86.53,86.499,86.529,292600000.0
2005-11-14 07:03:00,86.527,86.534,86.492,86.513,217100002.0
2005-11-14 07:04:00,86.458,86.495,86.442,86.471,127200001.0
2005-11-14 07:05:00,86.495,86.515,86.489,86.508,190600002.0
2005-11-14 07:06:00,86.473,86.506,86.46,86.488,143199998.0
2005-11-14 07:07:00,86.495,86.532,86.472,86.532,218699999.0
2005-11-14 07:08:00,86.542,86.542,86.514,86.535,86399999.0
2005-11-14 07:09:00,86.511,86.547,86.504,86.523,190700000.0
2005-11-14 07:10:00,86.517,86.537,86.501,86.523,168800001.0
2005-11-14 07:11:00,86.522,86.543,86.522,86.538,125700001.0
2005-11-14 07:12:00,86.545,86.555,86.517,86.526,175700001.0
2005-11-14 07:13:00,86.506,86.521,86.485,86.501,204100000.0
2005-11-14 07:14:00,86.488,86.526,86.487,86.526,188400003.0
2005-11-14 07:15:00,86.524,86.533,86.492,86.5,207199997.0
2005-11-14 07:16:00,86.473,86.523,86.473,86.514,234100001.0
2005-11-14 07:17:00,86.508,86.527,86.493,86.508,156799998.0
2005-11-14 07:18:00,86.527,86.527,86.479,86.479,191900000.0
2005-11-14 07:19:00,86.522,86.522,86.476,86.5,288699998.0
2005-11-14 07:20:00,86.482,86.518,86.479,86.499,168300000.0
2005-11-14 07:21:00,86.497,86.52,86.486,86.5,149199997.0
2005-11-14 07:22:00,86.517,86.542,86.495,86.51,229099999.0
2005-11-14 07:23:00,86.508,86.54,86.508,86.531,180799998.0
2005-11-14 07:24:00,86.532,86.532,86.492,86.507,157199999.0
2005-11-14 07:25:00,86.517,86.546,86.516,86.538,220899995.0
2005-11-14 07:26:00,86.542,86.548,86.515,86.523,350600001.0
2005-11-14 07:27:00,86.52,86.55,86.52,86.533,182199999.0
2005-11-14 07:28:00,86.53,86.553,86.522,86.539,205799996.0
2005-11-14 07:29:00,86.55,86.55,86.513,86.513,175799999.0
2005-11-14 07:30:00,86.503,86.529,86.494,86.508,223800001.0
2005-11-14 07:31:00,86.504,86.533,86.496,86.506,228399998.0
2005-11-14 07:32:00,86.526,86.546,86.509,86.531,229000000.0
2005-11-14 07:33:00,86.536,86.565,86.527,86.544,211900001.0
2005-11-14 07:34:00,86.541,86.551,86.519,86.528,97100000.0
2005-11-14 07:35:00,86.53,86.544,86.513,86.521,287999999.0
2005-11-14 07:36:00,86.52,86.545,86.506,86.516,213100003.0
2005-11-14 07:37:00,86.539,86.544,86.5,86.517,136000001.0
2005-11-14 07:38:00,86.52,86.536,86.499,86.507,135100002.0
2005-11-14 07:39:00,86.524,86.544,86.508,86.544,108999999.0
2005-11-14 07:40:00,86.528,86.547,86.504,86.526,201100000.0
2005-11-14 07:41:00,86.543,86.543,86.523,86.523,145299997.0
2005-11-14 07:42:00,86.53,86.537,86.511,86.518,160700000.0
2005-11-14 07:43:00,86.545,86.56,86.536,86.556,183000000.0
2005-11-14 07:44:00,86.562,86.568,86.526,86.534,150500000.0
2005-11-14 07:45:00,86.521,86.543,86.519,86.54,130400002.0
2005-11-14 07:46:00,86.535,86.555,86.506,86.535,221799997.0
2005-11-14 07:47:00,86.529,86.549,86.504,86.542,302499996.0
2005-11-14 07:48:00,86.548,86.568,86.535,86.542,169400000.0
2005-11-14 07:49:00,86.562,86.562,86.52,86.529,315899998.0
2005-11-14 07:50:00,86.562,86.565,86.489,86.489,194099999.0
2005-11-14 07:51:00,86.526,86.548,86.517,86.535,251599999.0
2005-11-14 07:52:00,86.529,86.55,86.502,86.53,118299998.0
2005-11-14 07:53:00,86.538,86.57,86.52,86.57,169300000.0
2005-11-14 07:54:00,86.565,86.572,86.551,86.572,170100001.0
2005-11-14 07:55:00,86.55,86.575,86.547,86.556,323100001.0
2005-11-14 07:56:00,86.546,86.546,86.511,86.521,152899998.0
2005-11-14 07:57:00,86.511,86.551,86.507,86.551,148800001.0
2005-11-14 07:58:00,86.517,86.538,86.509,86.517,245400002.0
2005-11-14 07:59:00,86.507,86.543,86.497,86.519,320899995.0
2005-11-14 08:00:00,86.537,86.548,86.515,86.54,133299998.0
2005-11-14 08:01:00,86.525,86.531,86.495,86.529,167500000.0
2005-11-14 08:02:00,86.485,86.518,86.48,86.497,113400000.0
2005-11-14 08:03:00,86.498,86.517,86.479,86.494,297499994.0
2005-11-14 08:04:00,86.499,86.53,86.499,86.515,125400002.0
2005-11-14 08:05:00,86.505,86.526,86.473,86.505,228899998.0
2005-11-14 08:06:00,86.5,86.51,86.482,86.483,199200000.0
2005-11-14 08:07:00,86.495,86.517,86.478,86.497,255499999.0
2005-11-14 08:08:00,86.482,86.5,86.478,86.494,115600000.0
2005-11-14 08:09:00,86.48,86.495,86.46,86.482,166699999.0
2005-11-14 08:10:00,86.495,86.513,86.48,86.499,128100002.0
2005-11-14 08:11:00,86.477,86.507,86.477,86.506,127100000.0
2005-11-14 08:12:00,86.504,86.517,86.468,86.475,184100000.0
2005-11-14 08:13:00,86.468,86.501,86.466,86.501,256200003.0
2005-11-14 08:14:00,86.468,86.49,86.459,86.47,221800000.0
2005-11-14 08:15:00,86.487,86.506,86.47,86.504,225200000.0
2005-11-14 08:16:00,86.499,86.507,86.476,86.476,206200000.0
2005-11-14 08:17:00,86.494,86.511,86.474,86.493,228899999.0
2005-11-14 08:18:00,86.5,86.52,86.481,86.496,140000000.0
2005-11-14 08:19:00,86.51,86.534,86.493,86.493,118400001.0
2005-11-14 08:20:00,86.514,86.53,86.469,86.487,147400001.0
2005-11-14 08:21:00,86.507,86.515,86.467,86.478,307999999.0
2005-11-14 08:22:00,86.494,86.51,86.47,86.493,125699999.0
2005-11-14 08:23:00,86.509,86.519,86.49,86.503,158699999.0
2005-11-14 08:24:00,86.482,86.517,86.477,86.515,158400001.0
2005-11-14 08:25:00,86.463,86.51,86.463,86.503,246800002.0
2005-11-14 08:26:00,86.5,86.515,86.483,86.495,142799997.0
2005-11-14 08:27:00,86.49,86.512,86.468,86.486,107600000.0
2005-11-14 08:28:00,86.475,86.509,86.475,86.507,232699998.0
2005-11-14 08:29:00,86.495,86.508,86.481,86.502,168899997.0
2005-11-14 08:30:00,86.495,86.504,86.469,86.471,246399997.0
2005-11-14 08:31:00,86.472,86.514,86.472,86.486,208100001.0
2005-11-14 08:32:00,86.491,86.52,86.484,86.51,248000001.0
2005-11-14 08:33:00,86.495,86.514,86.479,86.499,261899997.0
2005-11-14 08:34:00,86.494,86.528,86.494,86.514,176400000.0
2005-11-14 08:35:00,86.511,86.52,86.48,86.502,177399999.0
2005-11-14 08:36:00,86.515,86.515,86.45,86.451,155199999.0
2005-11-14 08:37:00,86.498,86.509,86.477,86.491,231599997.0
2005-11-14 08:38:00,86.498,86.508,86.471,86.479,215199999.0
2005-11-14 08:39:00,86.48,86.512,86.46,86.468,169400001.0
2005-11-14 08:40:00,86.486,86.512,86.486,86.512,392699998.0
2005-11-14 08:41:00,86.52,86.523,86.477,86.477,130799997.0
2005-11-14 08:42:00,86.504,86.534,86.503,86.522,201600002.0
2005-11-14 08:43:00,86.513,86.524,86.486,86.486,154799999.0
2005-11-14 08:44:00,86.488,86.514,86.47,86.48,294899996.0
2005-11-14 08:45:00,86.487,86.493,86.46,86.471,107500000.0
2005-11-14 08:46:00,86.468,86.505,86.45,86.48,164900001.0
2005-11-14 08:47:00,86.46,86.479,86.458,86.475,178100001.0
2005-11-14 08:48:00,86.485,86.486,86.455,86.455,185100001.0
2005-11-14 08:49:00,86.466,86.477,86.439,86.461,258399997.0
2005-11-14 08:50:00,86.466,86.492,86.447,86.464,309499998.0
2005-11-14 08:51:00,86.458,86.472,86.438,86.438,259199997.0
2005-11-14 08:52:00,86.467,86.474,86.42,86.438,246599997.0
2005-11-14 08:53:00,86.411,86.454,86.404,86.434,248500000.0
2005-11-14 08:54:00,86.424,86.456,86.424,86.452,210400000.0
2005-11-14 08:55:00,86.435,86.458,86.425,86.445,160399998.0
2005-11-14 08:56:00,86.443,86.451,86.425,86.428,239700002.0
2005-11-14 08:57:00,86.475,86.488,86.45,86.45,153499999.0
2005-11-14 08:58:00,86.447,86.471,86.43,86.451,122200000.0
2005-11-14 08:59:00,86.457,86.457,86.429,86.431,246600000.0
2005-11-14 09:00:00,86.408,86.45,86.408,86.437,225000000.0
2005-11-14 09:01:00,86.402,86.42,86.39,86.413,156099998.0
2005-11-14 09:02:00,86.427,86.432,86.408,86.408,153700002.0
2005-11-14 09:03:00,86.437,86.443,86.401,86.419,207399996.0
2005-11-14 09:04:00,86.402,86.437,86.384,86.409,184399999.0
2005-11-14 09:05:00,86.44,86.458,86.409,86.42,189300000.0
2005-11-14 09:06:00,86.425,86.447,86.413,86.439,208300001.0
2005-11-14 09:07:00,86.409,86.434,86.408,86.421,145600000.0
2005-11-14 09:08:00,86.407,86.427,86.391,86.414,152000001.0
2005-11-14 09:09:00,86.397,86.428,86.379,86.394,224899998.0
2005-11-14 09:10:00,86.409,86.415,86.37,86.373,165399998.0
2005-11-14 09:11:00,86.397,86.411,86.378,86.396,118100002.0
2005-11-14 09:12:00,86.375,86.375,86.334,86.334,146899998.0
2005-11-14 09:13:00,86.378,86.392,86.366,86.377,228999997.0
2005-11-14 09:14:00,86.392,86.417,86.388,86.403,173900001.0
2005-11-14 09:15:00,86.402,86.413,86.379,86.397,139200001.0
2005-11-14 09:16:00,86.388,86.425,86.388,86.425,142800001.0
2005-11-14 09:17:00,86.424,86.446,86.414,86.428,179499999.0
2005-11-14 09:18:00,86.436,86.441,86.396,86.396,141299998.0
2005-11-14 09:19:00,86.428,86.437,86.385,86.385,174900000.0
2005-11-14 09:20:00,86.398,86.415,86.368,86.378,155899999.0
2005-11-14 09:21:00,86.369,86.406,86.356,86.369,340599998.0
2005-11-14 09:22:00,86.382,86.401,86.357,86.37,171800000.0
2005-11-14 09:23:00,86.383,86.415,86.376,86.383,239599997.0
2005-11-14 09:24:00,86.372,86.409,86.36,86.391,233500001.0
2005-11-14 09:25:00,86.384,86.414,86.383,86.395,151599999.0
2005-11-14 09:26:00,86.415,86.424,86.396,86.396,276099999.0
2005-11-14 09:27:00,86.38,86.42,86.372,86.407,159599999.0
2005-11-14 09:28:00,86.398,86.434,86.398,86.432,191400002.0
2005-11-14 09:29:00,86.412,86.434,86.405,86.425,170000000.0
2005-11-14 09:30:00,86.412,86.436,86.398,86.418,116800002.0
2005-11-14 09:31:00,86.422,86.431,86.406,86.412,201100000.0
2005-11-14 09:32:00,86.404,86.442,86.392,86.442,123200002.0
2005-11-14 09:33:00,86.432,86.474,86.432,86.463,244199997.0
2005-11-14 09:34:00,86.427,86.463,86.421,86.429,219700000.0
2005-11-14 09:35:00,86.415,86.445,86.411,86.433,198100001.0
2005-11-14 09:36:00,86.414,86.434,86.405,86.427,126000000.0
2005-11-14 09:37:00,86.425,86.427,86.403,86.411,177299997.0
2005-11-14 09:38:00,86.399,86.442,86.397,86.436,161000001.0
2005-11-14 09:39:00,86.433,86.443,86.404,86.428,211399998.0
2005-11-14 09:40:00,86.406,86.434,86.406,86.431,153499996.0
2005-11-14 09:41:00,86.424,86.43,86.402,86.404,212599998.0
2005-11-14 09:42:00,86.415,86.436,86.398,86.419,157700000.0
2005-11-14 09:43:00,86.442,86.464,86.431,86.455,256600002.0
2005-11-14 09:44:00,86.446,86.472,86.425,86.45,273200004.0
2005-11-14 09:45:00,86.467,86.475,86.447,86.462,209700001.0
2005-11-14 09:46:00,86.448,86.475,86.437,86.448,202200002.0
2005-11-14 09:47:00,86.44,86.463,86.418,86.436,167600000.0
2005-11-14 09:48:00,86.445,86.447,86.429,86.43,133700000.0
2005-11-14 09:49:00,86.457,86.457,86.412,86.418,229500001.0
2005-11-14 09:50:00,86.423,86.443,86.418,86.439,229699996.0
2005-11-14 09:51:00,86.431,86.445,86.409,86.438,195899996.0
2005-11-14 09:52:00,86.435,86.441,86.41,86.41,130200000.0
2005-11-14 09:53:00,86.442,86.461,86.419,86.455,212599999.0
2005-11-14 09:54:00,86.463,86.466,86.445,86.445,182299997.0
2005-11-14 09:55:00,86.459,86.468,86.424,86.424,214900000.0
2005-11-14 09:56:00,86.452,86.469,86.437,86.45,267899998.0
2005-11-14 09:57:00,86.408,86.446,86.404,86.437,154599999.0
2005-11-14 09:58:00,86.448,86.468,86.435,86.453,214200002.0
2005-11-14 09:59:00,86.437,86.456,86.425,86.439,252100001.0
2005-11-14 10:00:00,86.409,86.442,86.409,86.442,209100003.0
2005-11-14 10:01:00,86.438,86.443,86.421,86.428,159000000.0
2005-11-14 10:02:00,86.441,86.45,86.418,86.432,257900001.0
2005-11-14 10:03:00,86.465,86.47,86.42,86.423,166999998.0
2005-11-14 10:04:00,86.426,86.441,86.404,86.425,201799997.0
2005-11-14 10:05:00,86.414,86.441,86.406,86.441,136899999.0
2005-11-14 10:06:00,86.408,86.444,86.393,86.444,229199998.0
2005-11-14 10:07:00,86.457,86.47,86.445,86.446,242700000.0
2005-11-14 10:08:00,86.466,86.469,86.43,86.449,262999998.0
2005-11-14 10:09:00,86.459,86.461,86.435,86.435,135600000.0
2005-11-14 10:10:00,86.418,86.461,86.418,86.447,157900001.0
2005-11-14 10:11:00,86.422,86.438,86.408,86.433,98100001.0
2005-11-14 10:12:00,86.403,86.423,86.393,86.416,159900002.0
2005-11-14 10:13:00,86.419,86.426,86.397,86.397,97899999.0
2005-11-14 10:14:00,86.404,86.432,86.404,86.431,187600001.0
2005-11-14 10:15:00,86.414,86.434,86.407,86.417,172699999.0
2005-11-14 10:16:00,86.396,86.415,86.381,86.395,211199997.0
2005-11-14 10:17:00,86.415,86.444,86.399,86.422,209700002.0
2005-11-14 10:18:00,86.442,86.449,86.397,86.403,183699998.0
2005-11-14 10:19:00,86.399,86.431,86.399,86.431,146900001.0
2005-11-14 10:20:00,86.425,86.45,86.409,86.434,198399996.0
2005-11-14 10:21:00,86.425,86.467,86.425,86.466,124699998.0
2005-11-14 10:22:00,86.448,86.471,86.433,86.445,228099998.0
2005-11-14 10:23:00,86.477,86.481,86.435,86.435,144399999.0
2005-11-14 10:24:00,86.465,86.471,86.431,86.435,112500001.0
2005-11-14 10:25:00,86.455,86.485,86.449,86.466,131999997.0
2005-11-14 10:26:00,86.476,86.495,86.455,86.455,243599997.0
2005-11-14 10:27:00,86.479,86.498,86.457,86.464,247400001.0
2005-11-14 10:28:00,86.475,86.484,86.46,86.469,76700000.0
2005-11-14 10:29:00,86.45,86.478,86.446,86.459,234300000.0
2005-11-14 10:30:00,86.477,86.482,86.444,86.445,173200001.0
2005-11-14 10:31:00,86.452,86.473,86.438,86.469,258299996.0
2005-11-14 10:32:00,86.444,86.472,86.436,86.444,210500000.0
2005-11-14 10:33:00,86.441,86.475,86.441,86.465,261700000.0
2005-11-14 10:34:00,86.485,86.498,86.424,86.435,138000000.0
2005-11-14 10:35:00,86.452,86.453,86.43,86.442,162600000.0
2005-11-14 10:36:00,86.444,86.461,86.44,86.461,172199999.0
2005-11-14 10:37:00,86.462,86.479,86.435,86.444,245800000.0
2005-11-14 10:38:00,86.426,86.451,86.426,86.445,305799996.0
2005-11-14 10:39:00,86.448,86.485,86.435,86.441,198500000.0
2005-11-14 10:40:00,86.45,86.464,86.427,86.447,200500003.0
2005-11-14 10:41:00,86.453,86.455,86.421,86.426,260399997.0
2005-11-14 10:42:00,86.433,86.463,86.416,86.44,165700000.0
2005-11-14 10:43:00,86.445,86.466,86.427,86.428,209000001.0
2005-11-14 10:44:00,86.444,86.473,86.427,86.458,248099997.0
2005-11-14 10:45:00,86.452,86.469,86.448,86.463,253700004.0
2005-11-14 10:46:00,86.431,86.476,86.431,86.476,185300002.0
2005-11-14 10:47:00,86.473,86.479,86.452,86.452,187799998.0
2005-11-14 10:48:00,86.45,86.47,86.435,86.47,296900002.0
2005-11-14 10:49:00,86.465,86.465,86.437,86.448,209900000.0
2005-11-14 10:50:00,86.464,86.469,86.43,86.443,295300000.0
2005-11-14 10:51:00,86.467,86.467,86.419,86.443,279000000.0
2005-11-14 10:52:00,86.476,86.478,86.445,86.451,136199999.0
2005-11-14 10:53:00,86.473,86.475,86.44,86.44,228300000.0
2005-11-14 10:54:00,86.452,86.477,86.438,86.457,230399999.0
2005-11-14 10:55:00,86.448,86.462,86.412,86.428,264800001.0
2005-11-14 10:56:00,86.425,86.434,86.401,86.415,144000000.0
2005-11-14 10:57:00,86.415,86.468,86.411,86.44,222300000.0
2005-11-14 10:58:00,86.429,86.433,86.402,86.402,153300003.0
2005-11-14 10:59:00,86.413,86.452,86.408,86.452,150200003.0
2005-11-14 11:00:00,86.44,86.471,86.396,86.463,204000001.0
2005-11-14 11:01:00,86.457,86.474,86.427,86.461,231400001.0
2005-11-14 11:02:00,86.452,86.477,86.443,86.46,143599998.0
2005-11-14 11:03:00,86.446,86.496,86.431,86.478,345299996.0
2005-11-14 11:04:00,86.48,86.507,86.48,86.507,133599999.0
2005-11-14 11:05:00,86.526,86.575,86.518,86.556,191699999.0
2005-11-14 11:06:00,86.545,86.579,86.544,86.573,150399998.0
2005-11-14 11:07:00,86.56,86.599,86.548,86.575,216800001.0
2005-11-14 11:08:00,86.588,86.606,86.569,86.574,127099999.0
2005-11-14 11:09:00,86.591,86.596,86.562,86.564,273100004.0
2005-11-14 11:10:00,86.598,86.598,86.567,86.585,170300000.0
2005-11-14 11:11:00,86.562,86.586,86.545,86.561,207500000.0
2005-11-14 11:12:00,86.563,86.584,86.561,86.582,249299997.0
2005-11-14 11:13:00,86.572,86.585,86.554,86.585,187200001.0
2005-11-14 11:14:00,86.582,86.602,86.555,86.569,128000000.0
2005-11-14 11:15:00,86.577,86.606,86.556,86.569,182099999.0
2005-11-14 11:16:00,86.59,86.597,86.571,86.594,220300001.0
2005-11-14 11:17:00,86.598,86.622,86.577,86.607,199999997.0
2005-11-14 11:18:00,86.627,86.645,86.6,86.617,168099997.0
2005-11-14 11:19:00,86.628,86.652,86.615,86.626,212100003.0
2005-11-14 11:20:00,86.661,86.661,86.617,86.637,180899998.0
2005-11-14 11:21:00,86.643,86.655,86.634,86.644,146900001.0
2005-11-14 11:22:00,86.626,86.647,86.611,86.621,184199998.0
2005-11-14 11:23:00,86.652,86.659,86.62,86.624,181400003.0
2005-11-14 11:24:00,86.615,86.625,86.585,86.603,131900000.0
2005-11-14 11:25:00,86.628,86.64,86.59,86.62,177900000.0
2005-11-14 11:26:00,86.628,86.649,86.61,86.633,140899999.0
2005-11-14 11:27:00,86.626,86.643,86.619,86.623,214299998.0
2005-11-14 11:28:00,86.645,86.653,86.597,86.599,138900001.0
2005-11-14 11:29:00,86.638,86.646,86.62,86.633,172300001.0
2005-11-14 11:30:00,86.641,86.657,86.627,86.648,184300000.0
2005-11-14 11:31:00,86.656,86.67,86.634,86.66,141599998.0
2005-11-14 11:32:00,86.645,86.661,86.627,86.636,230999999.0
2005-11-14 11:33:00,86.65,86.682,86.647,86.667,242400002.0
2005-11-14 11:34:00,86.648,86.662,86.629,86.648,129400003.0
2005-11-14 11:35:00,86.646,86.651,86.603,86.603,160800002.0
2005-11-14 11:36:00,86.616,86.626,86.597,86.608,231999999.0
2005-11-14 11:37:00,86.613,86.622,86.594,86.608,187999999.0
2005-11-14 11:38:00,86.588,86.634,86.588,86.621,261699996.0
2005-11-14 11:39:00,86.59,86.63,86.588,86.63,172399998.0
2005-11-14 11:40:00,86.588,86.652,86.588,86.649,170499998.0
2005-11-14 11:41:00,86.634,86.652,86.623,86.639,204199999.0
2005-11-14 11:42:00,86.612,86.63,86.595,86.607,257699993.0
2005-11-14 11:43:00,86.616,86.625,86.591,86.598,120700002.0
2005-11-14 11:44:00,86.617,86.63,86.596,86.618,229300000.0
2005-11-14 11:45:00,86.62,86.628,86.594,86.613,270399998.0
2005-11-14 11:46:00,86.611,86.661,86.611,86.661,211699998.0
2005-11-14 11:47:00,86.667,86.667,86.625,86.627,253299999.0
2005-11-14 11:48:00,86.65,86.666,86.637,86.666,138500000.0
2005-11-14 11:49:00,86.641,86.662,86.622,86.65,215000000.0
2005-11-14 11:50:00,86.647,86.649,86.619,86.634,240500001.0
2005-11-14 11:51:00,86.638,86.655,86.607,86.631,350200002.0
2005-11-14 11:52:00,86.639,86.652,86.623,86.624,216499998.0
2005-11-14 11:53:00,86.634,86.652,86.616,86.628,237000000.0
2005-11-14 11:54:00,86.601,86.618,86.569,86.606,210199997.0
2005-11-14 11:55:00,86.595,86.6,86.574,86.58,169100000.0
2005-11-14 11:56:00,86.6,86.608,86.571,86.587,209400002.0
2005-11-14 11:57:00,86.593,86.608,86.579,86.604,138799998.0
2005-11-14 11:58:00,86.589,86.62,86.589,86.599,171199996.0
2005-11-14 11:59:00,86.59,86.618,86.59,86.608,220100000.0
2005-11-14 12:00:00,86.58,86.624,86.578,86.611,186500000.0
2005-11-14 12:01:00,86.643,86.646,86.605,86.605,183699997.0
2005-11-14 12:02:00,86.616,86.638,86.61,86.638,226499999.0
2005-11-14 12:03:00,86.637,86.637,86.572,86.578,147300001.0
2005-11-14 12:04:00,86.614,86.64,86.596,86.624,128099999.0
2005-11-14 12:05:00,86.634,86.653,86.624,86.628,173900000.0
2005-11-14 12:06:00,86.624,86.643,86.612,86.634,102599999.0
2005-11-14 12:07:00,86.586,86.611,86.535,86.571,287700001.0
2005-11-14 12:08:00,86.561,86.58,86.548,86.56,169599998.0
2005-11-14 12:09:00,86.552,86.572,86.55,86.57,218300002.0
2005-11-14 12:10:00,86.553,86.573,86.55,86.555,133500001.0
2005-11-14 12:11:00,86.549,86.572,86.543,86.565,167300001.0
2005-11-14 12:12:00,86.563,86.593,86.563,86.581,273800005.0
2005-11-14 12:13:00,86.56,86.589,86.554,86.572,197599997.0
2005-11-14 12:14:00,86.546,86.571,86.532,86.548,154900001.0
2005-11-14 12:15:00,86.55,86.566,86.535,86.535,209500001.0
2005-11-14 12:16:00,86.541,86.581,86.541,86.581,103699997.0
2005-11-14 12:17:00,86.576,86.592,86.556,86.583,112099999.0
2005-11-14 12:18:00,86.586,86.611,86.573,86.582,210900001.0
2005-11-14 12:19:00,86.565,86.597,86.559,86.597,251600002.0
2005-11-14 12:20:00,86.572,86.616,86.563,86.599,268300001.0
2005-11-14 12:21:00,86.612,86.62,86.583,86.583,118900000.0
2005-11-14 12:22:00,86.615,86.631,86.593,86.626,114600001.0
2005-11-14 12:23:00,86.612,86.648,86.612,86.629,294899997.0
2005-11-14 12:24:00,86.602,86.617,86.583,86.6,183299999.0
2005-11-14 12:25:00,86.583,86.607,86.578,86.597,282400002.0
2005-11-14 12:26:00,86.593,86.62,86.579,86.592,165199998.0
2005-11-14 12:27:00,86.577,86.599,86.551,86.583,257500000.0
2005-11-14 12:28:00,86.568,86.584,86.55,86.55,141600000.0
2005-11-14 12:29:00,86.578,86.592,86.559,86.58,242199999.0
2005-11-14 12:30:00,86.577,86.599,86.556,86.578,118300000.0
2005-11-14 12:31:00,86.588,86.599,86.567,86.596,105300001.0
2005-11-14 12:32:00,86.598,86.615,86.58,86.585,270599999.0
2005-11-14 12:33:00,86.607,86.637,86.583,86.583,196100002.0
2005-11-14 12:34:00,86.599,86.615,86.59,86.604,219399997.0
2005-11-14 12:35:00,86.612,86.617,86.576,86.576,201300000.0
2005-11-14 12:36:00,86.59,86.613,86.571,86.61,201400001.0
2005-11-14 12:37:00,86.604,86.617,86.588,86.603,199099999.0
2005-11-14 12:38:00,86.609,86.624,86.595,86.595,209599998.0
2005-11-14 12:39:00,86.614,86.632,86.59,86.618,184099999.0
2005-11-14 12:40:00,86.632,86.686,86.632,86.686,97700000.0
2005-11-14 12:41:00,86.668,86.683,86.645,86.653,200899998.0
2005-11-14 12:42:00,86.632,86.652,86.632,86.648,160500000.0
2005-11-14 12:43:00,86.63,86.658,86.622,86.64,168099999.0
2005-11-14 12:44:00,86.637,86.639,86.604,86.604,173000001.0
2005-11-14 12:45:00,86.633,86.633,86.601,86.609,132900000.0
2005-11-14 12:46:00,86.587,86.617,86.584,86.61,208899997.0
2005-11-14 12:47:00,86.619,86.637,86.573,86.613,172600003.0
2005-11-14 12:48:00,86.647,86.647,86.612,86.616,244799996.0
2005-11-14 12:49:00,86.639,86.647,86.621,86.63,348800001.0
2005-11-14 12:50:00,86.631,86.654,86.617,86.633,235200002.0
2005-11-14 12:51:00,86.635,86.637,86.612,86.622,197600000.0
2005-11-14 12:52:00,86.617,86.635,86.609,86.616,145900000.0
2005-11-14 12:53:00,86.606,86.615,86.573,86.573,201500003.0
2005-11-14 12:54:00,86.59,86.61,86.586,86.605,159700000.0
2005-11-14 12:55:00,86.6,86.618,86.575,86.606,131599998.0
2005-11-14 12:56:00,86.578,86.605,86.57,86.587,118200001.0
2005-11-14 12:57:00,86.576,86.62,86.568,86.598,169800002.0
2005-11-14 12:58:00,86.612,86.624,86.588,86.61,102500001.0
2005-11-14 12:59:00,86.61,86.637,86.608,86.62,302599997.0
2005-11-14 13:00:00,86.613,86.644,86.612,86.644,133199999.0
2005-11-14 13:01:00,86.627,86.649,86.615,86.63,169200000.0
2005-11-14 13:02:00,86.613,86.638,86.605,86.62,175100000.0
2005-11-14 13:03:00,86.611,86.643,86.598,86.626,224199995.0
2005-11-14 13:04:00,86.621,86.65,86.621,86.643,154899997.0
2005-11-14 13:05:00,86.645,86.662,86.629,86.633,168600001.0
2005-11-14 13:06:00,86.655,86.689,86.649,86.667,255400004.0
2005-11-14 13:07:00,86.667,86.676,86.624,86.633,226399999.0
2005-11-14 13:08:00,86.674,86.674,86.624,86.651,156600000.0
2005-11-14 13:09:00,86.645,86.667,86.645,86.661,256900003.0
2005-11-14 13:10:00,86.659,86.678,86.643,86.669,165100001.0
2005-11-14 13:11:00,86.658,86.684,86.657,86.684,127699997.0
2005-11-14 13:12:00,86.686,86.689,86.642,86.67,197099999.0
2005-11-14 13:13:00,86.698,86.735,86.675,86.711,213899999.0
2005-11-14 13:14:00,86.706,86.749,86.706,86.749,134500003.0
2005-11-14 13:15:00,86.74,86.772,86.737,86.772,232899997.0
2005-11-14 13:16:00,86.772,86.788,86.76,86.764,199800000.0
2005-11-14 13:17:00,86.754,86.765,86.732,86.75,237199996.0
2005-11-14 13:18:00,86.766,86.795,86.75,86.78,229299995.0
2005-11-14 13:19:00,86.77,86.789,86.742,86.757,251100003.0
2005-11-14 13:20:00,86.748,86.762,86.724,86.729,140300000.0
2005-11-14 13:21:00,86.718,86.726,86.698,86.701,261300001.0
2005-11-14 13:22:00,86.705,86.736,86.705,86.736,84700000.0
2005-11-14 13:23:00,86.726,86.745,86.721,86.733,143400002.0
2005-11-14 13:24:00,86.721,86.721,86.689,86.691,318499996.0
2005-11-14 13:25:00,86.698,86.723,86.687,86.698,157699998.0
2005-11-14 13:26:00,86.693,86.705,86.67,86.692,191099999.0
2005-11-14 13:27:00,86.681,86.699,86.648,86.678,303500001.0
2005-11-14 13:28:00,86.647,86.675,86.647,86.671,112999999.0
2005-11-14 13:29:00,86.665,86.669,86.635,86.647,171200002.0
2005-11-14 13:30:00,86.628,86.651,86.623,86.65,132400001.0
2005-11-14 13:31:00,86.651,86.669,86.628,86.646,308899998.0
2005-11-14 13:32:00,86.663,86.685,86.659,86.661,148900001.0
2005-11-14 13:33:00,86.65,86.682,86.635,86.647,179399998.0
2005-11-14 13:34:00,86.636,86.67,86.636,86.67,220200001.0
2005-11-14 13:35:00,86.684,86.697,86.671,86.682,173500001.0
2005-11-14 13:36:00,86.666,86.689,86.652,86.67,243200002.0
2005-11-14 13:37:00,86.697,86.699,86.663,86.663,275400002.0
2005-11-14 13:38:00,86.67,86.69,86.662,86.683,191500003.0
2005-11-14 13:39:00,86.69,86.69,86.65,86.665,216000000.0
2005-11-14 13:40:00,86.659,86.68,86.636,86.68,276900000.0
2005-11-14 13:41:00,86.672,86.672,86.63,86.636,187000001.0
2005-11-14 13:42:00,86.669,86.673,86.633,86.633,70000000.0
2005-11-14 13:43:00,86.649,86.665,86.628,86.641,215400000.0
2005-11-14 13:44:00,86.65,86.688,86.65,86.679,204499998.0
2005-11-14 13:45:00,86.656,86.668,86.621,86.625,208200001.0
2005-11-14 13:46:00,86.655,86.672,86.633,86.671,177399998.0
2005-11-14 13:47:00,86.676,86.694,86.659,86.672,201900003.0
2005-11-14 13:48:00,86.682,86.702,86.654,86.67,246400003.0
2005-11-14 13:49:00,86.679,86.703,86.665,86.691,212099997.0
2005-11-14 13:50:00,86.683,86.684,86.644,86.644,167499996.0
2005-11-14 13:51:00,86.65,86.66,86.632,86.653,212900001.0
2005-11-14 13:52:00,86.643,86.669,86.632,86.654,258199999.0
2005-11-14 13:53:00,86.665,86.675,86.652,86.668,150600002.0
2005-11-14 13:54:00,86.621,86.656,86.617,86.651,160600002.0
2005-11-14 13:55:00,86.629,86.648,86.611,86.638,320000002.0
2005-11-14 13:56:00,86.636,86.656,86.616,86.628,134400000.0
2005-11-14 13:57:00,86.639,86.653,86.619,86.636,152400003.0
2005-11-14 13:58:00,86.637,86.641,86.612,86.621,132799999.0
2005-11-14 13:59:00,86.621,86.643,86.609,86.638,152800001.0
2005-11-14 14:00:00,86.626,86.645,86.612,86.635,177500003.0
2005-11-14 14:01:00,86.612,86.662,86.612,86.651,170099998.0
2005-11-14 14:02:00,86.649,86.659,86.621,86.625,124200000.0
2005-11-14 14:03:00,86.625,86.654,86.615,86.629,237399997.0
2005-11-14 14:04:00,86.652,86.668,86.631,86.642,165200000.0
2005-11-14 14:05:00,86.654,86.665,86.625,86.665,167600001.0
2005-11-14 14:06:00,86.645,86.645,86.622,86.622,124600000.0
2005-11-14 14:07:00,86.638,86.664,86.627,86.632,233799998.0
2005-11-14 14:08:00,86.644,86.648,86.612,86.625,151700001.0
2005-11-14 14:09:00,86.638,86.659,86.619,86.635,261400005.0
2005-11-14 14:10:00,86.634,86.647,86.622,86.636,158800001.0
2005-11-14 14:11:00,86.628,86.643,86.6,86.61,251200003.0
2005-11-14 14:12:00,86.632,86.651,86.624,86.648,195200004.0
2005-11-14 14:13:00,86.634,86.654,86.618,86.636,251699994.0
2005-11-14 14:14:00,86.633,86.639,86.605,86.62,202399998.0
2005-11-14 14:15:00,86.613,86.643,86.6,86.643,196900002.0
2005-11-14 14:16:00,86.62,86.645,86.605,86.638,290099998.0
2005-11-14 14:17:00,86.624,86.633,86.6,86.618,280399994.0
2005-11-14 14:18:00,86.611,86.643,86.608,86.624,128399999.0
2005-11-14 14:19:00,86.63,86.64,86.6,86.619,225099998.0
2005-11-14 14:20:00,86.638,86.64,86.615,86.615,177100001.0
2005-11-14 14:21:00,86.594,86.635,86.589,86.613,300899999.0
2005-11-14 14:22:00,86.614,86.637,86.587,86.605,198700000.0
2005-11-14 14:23:00,86.625,86.625,86.587,86.595,135999999.0
2005-11-14 14:24:00,86.605,86.638,86.598,86.608,199400001.0
2005-11-14 14:25:00,86.627,86.644,86.612,86.635,222199996.0
2005-11-14 14:26:00,86.633,86.637,86.608,86.617,154700001.0
2005-11-14 14:27:00,86.629,86.65,86.61,86.62,165099998.0
2005-11-14 14:28:00,86.631,86.656,86.617,86.638,153100000.0
2005-11-14 14:29:00,86.656,86.656,86.607,86.618,175499999.0
2005-11-14 14:30:00,86.612,86.642,86.612,86.618,364399999.0
2005-11-14 14:31:00,86.63,86.64,86.607,86.624,156499997.0
2005-11-14 14:32:00,86.63,86.651,86.621,86.647,227300003.0
2005-11-14 14:33:00,86.624,86.671,86.622,86.671,140800000.0
2005-11-14 14:34:00,86.654,86.677,86.638,86.665,235699998.0
2005-11-14 14:35:00,86.624,86.643,86.614,86.627,203600000.0
2005-11-14 14:36:00,86.614,86.643,86.553,86.609,351699999.0
2005-11-14 14:37:00,86.619,86.651,86.61,86.647,277399994.0
2005-11-14 14:38:00,86.642,86.661,86.628,86.648,140200001.0
2005-11-14 14:39:00,86.636,86.659,86.635,86.636,108700000.0
2005-11-14 14:40:00,86.618,86.638,86.616,86.623,161999998.0
2005-11-14 14:41:00,86.588,86.627,86.56,86.627,121900000.0
2005-11-14 14:42:00,86.614,86.643,86.611,86.627,176399999.0
2005-11-14 14:43:00,86.63,86.645,86.622,86.634,137300002.0
2005-11-14 14:44:00,86.62,86.642,86.58,86.623,236299999.0
2005-11-14 14:45:00,86.61,86.634,86.602,86.616,218800001.0
2005-11-14 14:46:00,86.575,86.604,86.566,86.578,169500001.0
2005-11-14 14:47:00,86.541,86.557,86.525,86.546,141300001.0
2005-11-14 14:48:00,86.536,86.563,86.516,86.541,45100000.0
2005-11-14 14:49:00,86.566,86.59,86.549,86.557,92200000.0
2005-11-14 14:50:00,86.57,86.58,86.533,86.557,178800000.0
2005-11-14 14:51:00,86.552,86.57,86.535,86.566,223000001.0
2005-11-14 14:52:00,86.547,86.565,86.525,86.554,152799999.0
2005-11-14 14:53:00,86.531,86.548,86.518,86.535,215900000.0
2005-11-14 14:54:00,86.517,86.547,86.517,86.543,261300004.0
2005-11-14 14:55:00,86.523,86.523,86.491,86.499,168399999.0
2005-11-14 14:56:00,86.51,86.54,86.505,86.536,157200001.0
2005-11-14 14:57:00,86.51,86.525,86.494,86.506,221800002.0
2005-11-14 14:58:00,86.496,86.526,86.493,86.513,210599999.0
2005-11-14 14:59:00,86.489,86.522,86.489,86.518,220400001.0
2005-11-14 15:00:00,86.517,86.535,86.501,86.504,196100000.0
2005-11-14 15:01:00,86.498,86.52,86.489,86.514,287999994.0
2005-11-14 15:02:00,86.508,86.526,86.487,86.505,191399997.0
2005-11-14 15:03:00,86.495,86.529,86.495,86.524,203600002.0
2005-11-14 15:04:00,86.492,86.514,86.476,86.49,111700000.0
2005-11-14 15:05:00,86.5,86.512,86.482,86.495,342600002.0
2005-11-14 15:06:00,86.481,86.494,86.464,86.488,217700002.0
2005-11-14 15:07:00,86.49,86.505,86.444,86.457,223700004.0
2005-11-14 15:08:00,86.472,86.5,86.461,86.481,205100000.0
2005-11-14 15:09:00,86.498,86.498,86.445,86.46,233000001.0
2005-11-14 15:10:00,86.481,86.49,86.462,86.47,187500001.0
2005-11-14 15:11:00,86.472,86.484,86.461,86.465,274899999.0
2005-11-14 15:12:00,86.458,86.494,86.458,86.475,375399997.0
2005-11-14 15:13:00,86.448,86.487,86.448,86.472,151599996.0
2005-11-14 15:14:00,86.473,86.497,86.466,86.497,142100002.0
2005-11-14 15:15:00,86.492,86.512,86.481,86.505,177000003.0
2005-11-14 15:16:00,86.494,86.534,86.494,86.533,103000002.0
2005-11-14 15:17:00,86.502,86.527,86.489,86.519,81800000.0
2005-11-14 15:18:00,86.509,86.525,86.495,86.513,332300000.0
2005-11-14 15:19:00,86.509,86.538,86.488,86.502,128400000.0
2005-11-14 15:20:00,86.505,86.507,86.484,86.494,204599999.0
2005-11-14 15:21:00,86.475,86.493,86.465,86.474,252199999.0
2005-11-14 15:22:00,86.446,86.481,86.446,86.462,100700001.0
2005-11-14 15:23:00,86.468,86.468,86.42,86.42,149700002.0
2005-11-14 15:24:00,86.432,86.455,86.422,86.429,218800000.0
2005-11-14 15:25:00,86.455,86.472,86.434,86.472,109999999.0
2005-11-14 15:26:00,86.45,86.473,86.45,86.471,275799998.0
2005-11-14 15:27:00,86.444,86.478,86.425,86.425,193199999.0
2005-11-14 15:28:00,86.421,86.446,86.421,86.443,278199998.0
2005-11-14 15:29:00,86.442,86.452,86.422,86.452,217699998.0
2005-11-14 15:30:00,86.447,86.454,86.413,86.413,232600002.0
2005-11-14 15:31:00,86.437,86.457,86.425,86.443,158300001.0
2005-11-14 15:32:00,86.445,86.458,86.417,86.424,240999995.0
2005-11-14 15:33:00,86.464,86.471,86.423,86.423,215400002.0
2005-11-14 15:34:00,86.458,86.481,86.438,86.457,218299999.0
2005-11-14 15:35:00,86.438,86.465,86.436,86.465,111500001.0
2005-11-14 15:36:00,86.45,86.463,86.435,86.453,179799997.0
2005-11-14 15:37:00,86.43,86.472,86.414,86.472,187500004.0
2005-11-14 15:38:00,86.472,86.472,86.425,86.425,197800001.0
2005-11-14 15:39:00,86.402,86.427,86.398,86.422,122199998.0
2005-11-14 15:40:00,86.431,86.435,86.349,86.396,280600004.0
2005-11-14 15:41:00,86.397,86.426,86.397,86.426,161799995.0
2005-11-14 15:42:00,86.431,86.461,86.431,86.45,108900000.0
2005-11-14 15:43:00,86.446,86.456,86.405,86.418,347499998.0
2005-11-14 15:44:00,86.431,86.431,86.388,86.388,192000001.0
2005-11-14 15:45:00,86.415,86.432,86.389,86.409,229100001.0
2005-11-14 15:46:00,86.425,86.431,86.391,86.399,234099998.0
2005-11-14 15:47:00,86.419,86.424,86.384,86.403,176899999.0
2005-11-14 15:48:00,86.403,86.417,86.379,86.403,290700002.0
2005-11-14 15:49:00,86.387,86.402,86.353,86.365,143399999.0
2005-11-14 15:50:00,86.4,86.407,86.35,86.354,145200000.0
2005-11-14 15:51:00,86.387,86.391,86.363,86.377,122599999.0
2005-11-14 15:52:00,86.388,86.39,86.354,86.358,212499998.0
2005-11-14 15:53:00,86.361,86.37,86.337,86.352,146400000.0
2005-11-14 15:54:00,86.378,86.385,86.349,86.359,163599997.0
2005-11-14 15:55:00,86.358,86.391,86.357,86.357,257300001.0
2005-11-14 15:56:00,86.351,86.378,86.348,86.378,196199997.0
2005-11-14 15:57:00,86.375,86.39,86.362,86.371,139499998.0
2005-11-14 15:58:00,86.381,86.399,86.368,86.388,217100001.0
2005-11-14 15:59:00,86.377,86.412,86.377,86.41,91000000.0
2005-11-14 16:00:00,86.413,86.413,86.366,86.366,242999999.0
2005-11-14 16:01:00,86.378,86.401,86.376,86.401,129300001.0
2005-11-14 16:02:00,86.395,86.435,86.395,86.418,248900001.0
2005-11-14 16:03:00,86.42,86.428,86.388,86.407,82800000.0
2005-11-14 16:04:00,86.43,86.449,86.417,86.442,154799999.0
2005-11-14 16:05:00,86.434,86.481,86.434,86.465,93000000.0
2005-11-14 16:06:00,86.44,86.44,86.404,86.416,222600000.0
2005-11-14 16:07:00,86.44,86.44,86.412,86.419,201200001.0
2005-11-14 16:08:00,86.44,86.447,86.415,86.422,179699998.0
2005-11-14 16:09:00,86.444,86.478,86.444,86.472,268399997.0
2005-11-14 16:10:00,86.447,86.462,86.43,86.443,155400000.0
2005-11-14 16:11:00,86.441,86.46,86.42,86.436,176200001.0
2005-11-14 16:12:00,86.432,86.45,86.426,86.443,162900001.0
2005-11-14 16:13:00,86.425,86.463,86.423,86.463,121700000.0
2005-11-14 16:14:00,86.448,86.471,86.423,86.449,142500000.0
2005-11-14 16:15:00,86.479,86.485,86.446,86.465,226899998.0
2005-11-14 16:16:00,86.444,86.483,86.444,86.483,198800003.0
2005-11-14 16:17:00,86.463,86.479,86.435,86.473,335300002.0
2005-11-14 16:18:00,86.469,86.475,86.45,86.453,166900004.0
2005-11-14 16:19:00,86.457,86.492,86.453,86.492,152099999.0
2005-11-14 16:20:00,86.483,86.532,86.472,86.5,186999999.0
2005-11-14 16:21:00,86.5,86.511,86.479,86.482,282700002.0
2005-11-14 16:22:00,86.495,86.506,86.478,86.493,217200001.0
2005-11-14 16:23:00,86.485,86.485,86.445,86.445,240199999.0
2005-11-14 16:24:00,86.459,86.459,86.43,86.43,96400000.0
2005-11-14 16:25:00,86.431,86.45,86.412,86.412,165000000.0
2005-11-14 16:26:00,86.469,86.48,86.431,86.431,220699998.0
2005-11-14 16:27:00,86.418,86.433,86.391,86.408,257299998.0
2005-11-14 16:28:00,86.417,86.419,86.384,86.391,188399999.0
2005-11-14 16:29:00,86.385,86.407,86.372,86.393,293200002.0
2005-11-14 16:30:00,86.362,86.393,86.35,86.376,216300000.0
2005-11-14 16:31:00,86.366,86.39,86.355,86.367,220799998.0
2005-11-14 16:32:00,86.373,86.384,86.355,86.355,146099999.0
2005-11-14 16:33:00,86.365,86.403,86.355,86.381,167499998.0
2005-11-14 16:34:00,86.382,86.433,86.382,86.433,194699997.0
2005-11-14 16:35:00,86.405,86.426,86.391,86.412,234699999.0
2005-11-14 16:36:00,86.399,86.435,86.385,86.399,237999999.0
2005-11-14 16:37:00,86.396,86.407,86.364,86.381,151699999.0
2005-11-14 16:38:00,86.371,86.399,86.363,86.38,195199997.0
2005-11-14 16:39:00,86.383,86.384,86.354,86.354,174799997.0
2005-11-14 16:40:00,86.344,86.374,86.334,86.372,251999999.0
2005-11-14 16:41:00,86.383,86.402,86.37,86.391,140900000.0
2005-11-14 16:42:00,86.392,86.43,86.386,86.43,268800002.0
2005-11-14 16:43:00,86.429,86.429,86.391,86.4,120899998.0
2005-11-14 16:44:00,86.397,86.422,86.393,86.393,345100001.0
2005-11-14 16:45:00,86.41,86.423,86.395,86.406,212799997.0
2005-11-14 16:46:00,86.422,86.422,86.39,86.397,139199998.0
2005-11-14 16:47:00,86.393,86.413,86.371,86.404,234000002.0
2005-11-14 16:48:00,86.401,86.405,86.345,86.345,277600002.0
2005-11-14 16:49:00,86.364,86.373,86.347,86.364,196700000.0
2005-11-14 16:50:00,86.371,86.389,86.351,86.359,252900001.0
2005-11-14 16:51:00,86.376,86.394,86.359,86.379,179100003.0
2005-11-14 16:52:00,86.37,86.391,86.364,86.383,231200000.0
2005-11-14 16:53:00,86.363,86.395,86.363,86.385,162000003.0
2005-11-14 16:54:00,86.373,86.396,86.353,86.376,138900000.0
2005-11-14 16:55:00,86.394,86.427,86.394,86.427,169099999.0
2005-11-14 16:56:00,86.436,86.452,86.424,86.445,67200001.0
2005-11-14 16:57:00,86.433,86.442,86.406,86.421,184300000.0
2005-11-14 16:58:00,86.411,86.442,86.408,86.427,209199997.0
2005-11-14 16:59:00,86.427,86.427,86.383,86.387,127299999.0
2005-11-14 17:00:00,86.408,86.419,86.398,86.401,147200000.0
2005-11-14 17:01:00,86.42,86.439,86.405,86.429,215400000.0
2005-11-14 17:02:00,86.404,86.435,86.389,86.417,186400000.0
2005-11-14 17:03:00,86.456,86.465,86.418,86.422,294000000.0
2005-11-14 17:04:00,86.44,86.444,86.413,86.413,216099999.0
2005-11-14 17:05:00,86.428,86.433,86.398,86.402,221099999.0
2005-11-14 17:06:00,86.423,86.443,86.4,86.419,173100000.0
2005-11-14 17:07:00,86.439,86.44,86.415,86.436,192800001.0
2005-11-14 17:08:00,86.445,86.448,86.397,86.398,266900001.0
2005-11-14 17:09:00,86.399,86.419,86.364,86.364,177600002.0
2005-11-14 17:10:00,86.387,86.42,86.386,86.413,204000000.0
2005-11-14 17:11:00,86.385,86.428,86.382,86.421,179200000.0
2005-11-14 17:12:00,86.422,86.442,86.411,86.418,177000000.0
2005-11-14 17:13:00,86.412,86.446,86.412,86.441,172600001.0
2005-11-14 17:14:00,86.437,86.445,86.415,86.416,192400000.0
2005-11-14 17:15:00,86.421,86.422,86.384,86.384,281300002.0
2005-11-14 17:16:00,86.385,86.385,86.352,86.357,161800002.0
2005-11-14 17:17:00,86.361,86.378,86.346,86.368,246599998.0
2005-11-14 17:18:00,86.378,86.378,86.344,86.363,174299997.0
2005-11-14 17:19:00,86.34,86.372,86.324,86.324,147499997.0
2005-11-14 17:20:00,86.346,86.37,86.335,86.363,206599997.0
2005-11-14 17:21:00,86.357,86.38,86.337,86.37,267399998.0
2005-11-14 17:22:00,86.377,86.391,86.369,86.373,127400000.0
2005-11-14 17:23:00,86.379,86.4,86.367,86.386,147600000.0
2005-11-14 17:24:00,86.388,86.43,86.373,86.409,172100000.0
2005-11-14 17:25:00,86.384,86.41,86.382,86.407,378399997.0
2005-11-14 17:26:00,86.385,86.407,86.384,86.404,260499998.0
2005-11-14 17:27:00,86.405,86.411,86.387,86.393,127199998.0
2005-11-14 17:28:00,86.425,86.426,86.389,86.4,244700002.0
2005-11-14 17:29:00,86.376,86.41,86.376,86.396,207500000.0
2005-11-14 17:30:00,86.39,86.41,86.367,86.372,182300001.0
2005-11-14 17:31:00,86.381,86.413,86.371,86.39,167500003.0
2005-11-14 17:32:00,86.428,86.439,86.394,86.416,240500002.0
2005-11-14 17:33:00,86.414,86.427,86.386,86.399,205400002.0
2005-11-14 17:34:00,86.396,86.433,86.394,86.428,186999999.0
2005-11-14 17:35:00,86.423,86.436,86.401,86.423,202099999.0
2005-11-14 17:36:00,86.41,86.435,86.405,86.435,113300000.0
2005-11-14 17:37:00,86.428,86.428,86.391,86.393,149899997.0
2005-11-14 17:38:00,86.406,86.425,86.393,86.41,178399998.0
2005-11-14 17:39:00,86.434,86.441,86.403,86.403,136499999.0
2005-11-14 17:40:00,86.413,86.418,86.388,86.4,151400001.0
2005-11-14 17:41:00,86.425,86.439,86.389,86.4,256499999.0
2005-11-14 17:42:00,86.416,86.449,86.416,86.445,153099998.0
2005-11-14 17:43:00,86.435,86.458,86.428,86.458,75599999.0
2005-11-14 17:44:00,86.454,86.466,86.421,86.452,224500001.0
2005-11-14 17:45:00,86.438,86.472,86.438,86.465,268400000.0
2005-11-14 17:46:00,86.47,86.502,86.466,86.481,117800000.0
2005-11-14 17:47:00,86.487,86.5,86.459,86.471,96500001.0
2005-11-14 17:48:00,86.493,86.504,86.48,86.483,191400000.0
2005-11-14 17:49:00,86.495,86.495,86.453,86.47,121900001.0
2005-11-14 17:50:00,86.491,86.524,86.479,86.509,215499998.0
2005-11-14 17:51:00,86.482,86.522,86.481,86.505,204300001.0
2005-11-14 17:52:00,86.495,86.522,86.484,86.513,116800002.0
2005-11-14 17:53:00,86.517,86.517,86.481,86.484,185500000.0
2005-11-14 17:54:00,86.488,86.5,86.464,86.483,151000001.0
2005-11-14 17:55:00,86.486,86.499,86.449,86.451,193899996.0
2005-11-14 17:56:00,86.473,86.501,86.454,86.484,158400000.0
2005-11-14 17:57:00,86.507,86.521,86.489,86.501,126900001.0
2005-11-14 17:58:00,86.49,86.513,86.48,86.5,214399998.0
2005-11-14 17:59:00,86.496,86.512,86.476,86.479,308000004.0
2005-11-14 18:00:00,86.478,86.498,86.445,86.47,308400002.0
2005-11-14 18:01:00,86.488,86.494,86.465,86.477,1277799999.0
2005-11-14 18:02:00,86.494,86.506,86.47,86.485,2098600012.0
2005-11-14 18:03:00,86.465,86.497,86.461,86.497,2012299997.0
2005-11-14 18:04:00,86.455,86.49,86.441,86.477,1555499996.0
2005-11-14 18:05:00,86.448,86.471,86.436,86.456,1869399991.0
2005-11-14 18:06:00,86.449,86.492,86.449,86.465,1731399997.0
2005-11-14 18:07:00,86.38,86.41,86.35,86.36,1787199994.0
2005-11-14 18:08:00,86.35,86.41,86.35,86.36,1787199994.0
2005-11-14 18:09:00,86.417,86.443,86.405,86.405,1787199994.0
2005-11-14 18:10:00,86.413,86.471,86.398,86.427,1806299999.0
2005-11-14 18:11:00,86.435,86.461,86.4,86.414,982900009.0
2005-11-14 18:12:00,86.437,86.476,86.414,86.428,1170499999.0
2005-11-14 18:13:00,86.417,86.455,86.412,86.434,1503899999.0
2005-11-14 18:14:00,86.411,86.445,86.386,86.425,1535800009.0
2005-11-14 18:15:00,86.38,86.43,86.37,86.39,555799997.0
2005-11-14 18:16:00,86.42,86.42,86.36,86.38,555799997.0
2005-11-14 18:17:00,86.422,86.441,86.384,86.409,555799997.0
2005-11-14 18:18:00,86.447,86.461,86.406,86.429,1283599998.0
2005-11-14 18:19:00,86.436,86.46,86.406,86.433,1665599999.0
2005-11-14 18:20:00,86.433,86.481,86.422,86.438,1749499999.0
2005-11-14 18:21:00,86.43,86.452,86.414,86.434,1418900000.0
2005-11-14 18:22:00,86.445,86.46,86.419,86.458,1721599988.0
2005-11-14 18:23:00,86.41,86.43,86.38,86.41,1597499998.0
2005-11-14 18:24:00,86.45,86.47,86.42,86.45,1597499998.0
2005-11-14 18:25:00,86.39,86.43,86.38,86.42,1697299989.0
2005-11-14 18:26:00,86.42,86.459,86.4,86.423,1697299989.0
2005-11-14 18:27:00,86.424,86.446,86.411,86.414,1524799988.0
2005-11-14 18:28:00,86.431,86.438,86.384,86.384,959599994.0
2005-11-14 18:29:00,86.406,86.423,86.379,86.393,1409799991.0
2005-11-14 18:30:00,86.359,86.409,86.357,86.377,680799998.0
2005-11-14 18:31:00,86.41,86.425,86.396,86.401,1003999995.0
2005-11-14 18:32:00,86.417,86.435,86.395,86.407,1873199988.0
2005-11-14 18:33:00,86.425,86.431,86.399,86.412,1887700001.0
2005-11-14 18:34:00,86.422,86.444,86.41,86.425,1850099995.0
2005-11-14 18:35:00,86.427,86.441,86.391,86.401,1393899995.0
2005-11-14 18:36:00,86.422,86.432,86.396,86.411,1598999989.0
2005-11-14 18:37:00,86.415,86.415,86.384,86.396,1060400000.0
2005-11-14 18:38:00,86.412,86.42,86.376,86.393,580500001.0
2005-11-14 18:39:00,86.368,86.405,86.355,86.389,425299998.0
2005-11-14 18:40:00,86.391,86.41,86.376,86.401,812199999.0
2005-11-14 18:41:00,86.406,86.406,86.372,86.376,650199998.0
2005-11-14 18:42:00,86.381,86.398,86.349,86.384,738599993.0
2005-11-14 18:43:00,86.385,86.404,86.369,86.384,1459800003.0
2005-11-14 18:44:00,86.366,86.391,86.348,86.367,795300001.0
2005-11-14 18:45:00,86.373,86.39,86.336,86.336,997999998.0
2005-11-14 18:46:00,86.359,86.372,86.341,86.364,705699996.0
2005-11-14 18:47:00,86.365,86.376,86.343,86.362,642599996.0
2005-11-14 18:48:00,86.384,86.398,86.368,86.368,681100000.0
2005-11-14 18:49:00,86.375,86.383,86.353,86.36,884699999.0
2005-11-14 18:50:00,86.357,86.375,86.339,86.359,917200003.0
2005-11-14 18:51:00,86.365,86.386,86.346,86.367,431000001.0
2005-11-14 18:52:00,86.389,86.417,86.364,86.384,789800000.0
2005-11-14 18:53:00,86.386,86.386,86.324,86.324,998299993.0
2005-11-14 18:54:00,86.351,86.363,86.329,86.348,915299997.0
2005-11-14 18:55:00,86.344,86.368,86.321,86.353,901099996.0
2005-11-14 18:56:00,86.331,86.366,86.331,86.362,725999996.0
2005-11-14 18:57:00,86.338,86.371,86.321,86.343,467299994.0
2005-11-14 18:58:00,86.317,86.363,86.307,86.341,1140999993.0
2005-11-14 18:59:00,86.345,86.358,86.327,86.339,880500000.0
2005-11-14 19:00:00,86.336,86.348,86.32,86.328,637099997.0
2005-11-14 19:01:00,86.318,86.345,86.29,86.305,525000005.0
2005-11-14 19:02:00,86.33,86.384,86.329,86.371,359699997.0
2005-11-14 19:03:00,86.358,86.373,86.326,86.344,664099998.0
2005-11-14 19:04:00,86.337,86.354,86.33,86.35,566699992.0
2005-11-14 19:05:00,86.335,86.362,86.31,86.32,387200000.0
2005-11-14 19:06:00,86.32,86.351,86.292,86.292,587599996.0
2005-11-14 19:07:00,86.335,86.345,86.314,86.32,1112799996.0
2005-11-14 19:08:00,86.334,86.355,86.322,86.34,911999999.0
2005-11-14 19:09:00,86.341,86.367,86.307,86.347,559199995.0
2005-11-14 19:10:00,86.342,86.342,86.312,86.312,480699999.0
2005-11-14 19:11:00,86.334,86.339,86.3,86.3,125899999.0
2005-11-14 19:12:00,86.318,86.332,86.304,86.315,381300002.0
2005-11-14 19:13:00,86.318,86.353,86.318,86.343,471899999.0
2005-11-14 19:14:00,86.341,86.355,86.305,86.324,602799998.0
2005-11-14 19:15:00,86.32,86.345,86.309,86.33,637399997.0
2005-11-14 19:16:00,86.325,86.346,86.286,86.302,318500004.0
2005-11-14 19:17:00,86.333,86.337,86.298,86.32,581299997.0
2005-11-14 19:18:00,86.323,86.351,86.312,86.34,533299994.0
2005-11-14 19:19:00,86.342,86.366,86.329,86.353,606999998.0
2005-11-14 19:20:00,86.362,86.371,86.35,86.35,327999998.0
2005-11-14 19:21:00,86.372,86.386,86.334,86.343,289599998.0
2005-11-14 19:22:00,86.365,86.367,86.29,86.343,243500000.0
2005-11-14 19:23:00,86.367,86.38,86.317,86.342,1673899991.0
2005-11-14 19:24:00,86.332,86.377,86.326,86.362,609300002.0
2005-11-14 19:25:00,86.354,86.383,86.344,86.366,801199994.0
2005-11-14 19:26:00,86.362,86.404,86.347,86.37,1293300002.0
2005-11-14 19:27:00,86.367,86.398,86.348,86.365,1022799999.0
2005-11-14 19:28:00,86.374,86.397,86.35,86.357,613300001.0
2005-11-14 19:29:00,86.369,86.404,86.364,86.404,576499996.0
2005-11-14 19:30:00,86.416,86.451,86.41,86.42,884200001.0
2005-11-14 19:31:00,86.442,86.453,86.425,86.435,482600000.0
2005-11-14 19:32:00,86.461,86.473,86.418,86.425,814100003.0
2005-11-14 19:33:00,86.408,86.457,86.399,86.425,565500001.0
2005-11-14 19:34:00,86.428,86.449,86.406,86.423,909799999.0
2005-11-14 19:35:00,86.453,86.462,86.364,86.414,692999996.0
2005-11-14 19:36:00,86.443,86.443,86.418,86.418,399600001.0
2005-11-14 19:37:00,86.441,86.46,86.414,86.44,234399999.0
2005-11-14 19:38:00,86.411,86.476,86.393,86.407,1032200008.0
2005-11-14 19:39:00,86.433,86.442,86.392,86.423,859899992.0
2005-11-14 19:40:00,86.438,86.449,86.395,86.395,741099997.0
2005-11-14 19:41:00,86.41,86.438,86.402,86.42,820200001.0
2005-11-14 19:42:00,86.407,86.43,86.392,86.412,633399998.0
2005-11-14 19:43:00,86.399,86.434,86.398,86.418,346999996.0
2005-11-14 19:44:00,86.415,86.415,86.366,86.366,339099999.0
2005-11-14 19:45:00,86.377,86.412,86.361,86.404,439999996.0
2005-11-14 19:46:00,86.39,86.406,86.373,86.386,357100002.0
2005-11-14 19:47:00,86.387,86.403,86.357,86.357,194800001.0
2005-11-14 19:48:00,86.377,86.403,86.35,86.382,890599996.0
2005-11-14 19:49:00,86.385,86.402,86.352,86.372,711200002.0
2005-11-14 19:50:00,86.371,86.424,86.361,86.381,451300001.0
2005-11-14 19:51:00,86.397,86.421,86.383,86.383,316700000.0
2005-11-14 19:52:00,86.363,86.408,86.354,86.4,382799998.0
2005-11-14 19:53:00,86.407,86.432,86.369,86.389,663899999.0
2005-11-14 19:54:00,86.406,86.434,86.377,86.377,997500002.0
2005-11-14 19:55:00,86.375,86.401,86.357,86.389,446199997.0
2005-11-14 19:56:00,86.385,86.398,86.354,86.354,345100001.0
2005-11-14 19:57:00,86.407,86.41,86.382,86.39,460899992.0
2005-11-14 19:58:00,86.387,86.406,86.374,86.403,771500000.0
2005-11-14 19:59:00,86.376,86.405,86.361,86.4,767999996.0
2005-11-14 20:00:00,86.41,86.461,86.41,86.453,343900003.0
2005-11-14 20:01:00,86.426,86.455,86.41,86.421,638100010.0
2005-11-14 20:02:00,86.425,86.443,86.403,86.405,592199995.0
2005-11-14 20:03:00,86.399,86.432,86.383,86.415,395000001.0
2005-11-14 20:04:00,86.438,86.442,86.365,86.426,252200000.0
2005-11-14 20:05:00,86.425,86.425,86.381,86.401,616200002.0
2005-11-14 20:06:00,86.388,86.392,86.359,86.363,984500003.0
2005-11-14 20:07:00,86.357,86.388,86.354,86.366,755500004.0
2005-11-14 20:08:00,86.349,86.365,86.332,86.341,480700001.0
2005-11-14 20:09:00,86.328,86.342,86.315,86.315,530500002.0
2005-11-14 20:10:00,86.322,86.347,86.322,86.327,794400004.0
2005-11-14 20:11:00,86.32,86.341,86.311,86.335,769000002.0
2005-11-14 20:12:00,86.326,86.358,86.323,86.35,1211199999.0
2005-11-14 20:13:00,86.353,86.359,86.315,86.318,652000002.0
2005-11-14 20:14:00,86.326,86.339,86.307,86.338,403199999.0
2005-11-14 20:15:00,86.318,86.342,86.316,86.336,641899997.0
2005-11-14 20:16:00,86.322,86.345,86.281,86.327,701800002.0
2005-11-14 20:17:00,86.314,86.331,86.3,86.324,393199997.0
2005-11-14 20:18:00,86.314,86.336,86.314,86.329,117900000.0
2005-11-14 20:19:00,86.318,86.328,86.286,86.295,448400001.0
2005-11-14 20:20:00,86.289,86.342,86.287,86.342,596199998.0
2005-11-14 20:21:00,86.345,86.37,86.324,86.329,488500000.0
2005-11-14 20:22:00,86.344,86.364,86.326,86.345,751299996.0
2005-11-14 20:23:00,86.331,86.372,86.323,86.359,647599993.0
2005-11-14 20:24:00,86.309,86.366,86.309,86.361,382599998.0
2005-11-14 20:25:00,86.339,86.36,86.32,86.355,661999999.0
2005-11-14 20:26:00,86.356,86.376,86.341,86.361,568100002.0
2005-11-14 20:27:00,86.363,86.408,86.363,86.372,278799998.0
2005-11-14 20:28:00,86.356,86.399,86.323,86.349,1252099999.0
2005-11-14 20:29:00,86.365,86.366,86.327,86.337,1588599999.0
2005-11-14 20:30:00,86.328,86.349,86.305,86.338,1275800002.0
2005-11-14 20:31:00,86.344,86.385,86.313,86.343,1023900000.0
2005-11-14 20:32:00,86.358,86.362,86.324,86.351,1134000001.0
2005-11-14 20:33:00,86.342,86.366,86.327,86.364,558400002.0
2005-11-14 20:34:00,86.363,86.391,86.359,86.388,370299995.0
2005-11-14 20:35:00,86.39,86.421,86.384,86.406,506099997.0
2005-11-14 20:36:00,86.406,86.416,86.357,86.4,422800003.0
2005-11-14 20:37:00,86.393,86.429,86.377,86.415,442999997.0
2005-11-14 20:38:00,86.416,86.416,86.354,86.384,906500000.0
2005-11-14 20:39:00,86.378,86.407,86.356,86.383,516400002.0
2005-11-14 20:40:00,86.363,86.407,86.342,86.358,1241399996.0
2005-11-14 20:41:00,86.386,86.386,86.36,86.376,1074300000.0
2005-11-14 20:42:00,86.378,86.389,86.353,86.369,1081499995.0
2005-11-14 20:43:00,86.347,86.382,86.337,86.365,941699993.0
2005-11-14 20:44:00,86.351,86.38,86.316,86.327,933600001.0
2005-11-14 20:45:00,86.335,86.368,86.308,86.364,649200003.0
2005-11-14 20:46:00,86.308,86.356,86.306,86.335,543499998.0
2005-11-14 20:47:00,86.349,86.378,86.335,86.357,1076700004.0
2005-11-14 20:48:00,86.367,86.367,86.319,86.342,639799997.0
2005-11-14 20:49:00,86.367,86.378,86.337,86.348,566900000.0
2005-11-14 20:50:00,86.337,86.374,86.316,86.345,1170699997.0
2005-11-14 20:51:00,86.355,86.386,86.351,86.385,470800002.0
2005-11-14 20:52:00,86.381,86.405,86.35,86.35,336099995.0
2005-11-14 20:53:00,86.361,86.38,86.355,86.373,1128400000.0
2005-11-14 20:54:00,86.343,86.378,86.323,86.378,541699999.0
2005-11-14 20:55:00,86.381,86.41,86.319,86.38,1147000000.0
2005-11-14 20:56:00,86.398,86.411,86.368,86.38,552099997.0
2005-11-14 20:57:00,86.399,86.406,86.355,86.383,679299999.0
2005-11-14 20:58:00,86.393,86.432,86.393,86.41,1299299998.0
2005-11-14 20:59:00,86.406,86.41,86.363,86.39,1136500002.0
2005-11-14 21:00:00,86.389,86.439,86.376,86.4,1320699993.0
2005-11-14 21:01:00,86.412,86.435,86.391,86.435,891900001.0
2005-11-14 21:02:00,86.42,86.428,86.409,86.41,446799995.0
2005-11-14 21:03:00,86.426,86.441,86.414,86.419,504100003.0
2005-11-14 21:04:00,86.409,86.445,86.369,86.387,419499996.0
2005-11-14 21:05:00,86.405,86.438,86.355,86.396,837699996.0
2005-11-14 21:06:00,86.43,86.435,86.389,86.415,699800004.0
2005-11-14 21:07:00,86.425,86.436,86.387,86.405,774099994.0
2005-11-14 21:08:00,86.423,86.426,86.388,86.39,867999999.0
2005-11-14 21:09:00,86.39,86.415,86.378,86.397,222099998.0
2005-11-14 21:10:00,86.399,86.415,86.35,86.381,781599993.0
2005-11-14 21:11:00,86.398,86.42,86.371,86.371,671600003.0
2005-11-14 21:12:00,86.408,86.408,86.357,86.378,265599998.0
2005-11-14 21:13:00,86.39,86.441,86.39,86.408,398600001.0
2005-11-14 21:14:00,86.413,86.415,86.387,86.388,701699994.0
2005-11-14 21:15:00,86.397,86.41,86.358,86.358,958600001.0
2005-11-14 21:16:00,86.367,86.415,86.367,86.41,944200004.0
2005-11-14 21:17:00,86.388,86.41,86.366,86.383,906100005.0
2005-11-14 21:18:00,86.368,86.407,86.342,86.39,682899999.0
2005-11-14 21:19:00,86.386,86.41,86.382,86.4,791800003.0
2005-11-14 21:20:00,86.387,86.415,86.357,86.37,1492300001.0
2005-11-14 21:21:00,86.38,86.403,86.351,86.392,847000001.0
2005-11-14 21:22:00,86.373,86.406,86.354,86.379,1003200001.0
2005-11-14 21:23:00,86.379,86.421,86.363,86.421,719600002.0
2005-11-14 21:24:00,86.423,86.438,86.38,86.393,842299998.0
2005-11-14 21:25:00,86.413,86.421,86.366,86.405,1022199993.0
2005-11-14 21:26:00,86.376,86.416,86.363,86.39,496699996.0
2005-11-14 21:27:00,86.407,86.414,86.374,86.382,443300000.0
2005-11-14 21:28:00,86.392,86.413,86.372,86.373,286099998.0
2005-11-14 21:29:00,86.389,86.427,86.37,86.392,481100001.0
2005-11-14 21:30:00,86.384,86.413,86.372,86.372,278899999.0
2005-11-14 21:31:00,86.401,86.416,86.37,86.385,362700005.0
2005-11-14 21:32:00,86.37,86.408,86.35,86.372,385100006.0
2005-11-14 21:33:00,86.407,86.412,86.35,86.362,492500000.0
2005-11-14 21:34:00,86.383,86.4,86.359,86.385,185700001.0
2005-11-14 21:35:00,86.399,86.437,86.386,86.4,396299994.0
2005-11-14 21:36:00,86.391,86.41,86.358,86.406,517000000.0
2005-11-14 21:37:00,86.363,86.406,86.363,86.37,552000000.0
2005-11-14 21:38:00,86.37,86.419,86.37,86.377,189399997.0
2005-11-14 21:39:00,86.371,86.406,86.367,86.397,261000001.0
2005-11-14 21:40:00,86.381,86.398,86.344,86.362,523399993.0
2005-11-14 21:41:00,86.381,86.416,86.381,86.397,365400002.0
2005-11-14 21:42:00,86.387,86.405,86.365,86.391,275800001.0
2005-11-14 21:43:00,86.401,86.409,86.35,86.384,302399998.0
2005-11-14 21:44:00,86.37,86.408,86.353,86.38,956299993.0
2005-11-14 21:45:00,86.37,86.401,86.357,86.4,452400005.0
2005-11-14 21:46:00,86.355,86.382,86.355,86.375,137400000.0
2005-11-14 21:47:00,86.375,86.414,86.371,86.398,326100001.0
2005-11-14 21:48:00,86.399,86.405,86.364,86.371,675699994.0
2005-11-14 21:49:00,86.356,86.382,86.352,86.373,339699994.0
2005-11-14 21:50:00,86.355,86.388,86.355,86.383,194999997.0
2005-11-14 21:51:00,86.369,86.397,86.353,86.378,408699996.0
2005-11-14 21:52:00,86.363,86.398,86.353,86.398,143800001.0
2005-11-14 21:53:00,86.407,86.427,86.382,86.397,544399996.0
2005-11-14 21:54:00,86.392,86.423,86.392,86.411,362400001.0
2005-11-14 21:55:00,86.388,86.42,86.388,86.411,199300002.0
2005-11-14 21:56:00,86.379,86.415,86.368,86.4,230600003.0
2005-11-14 21:57:00,86.396,86.418,86.38,86.4,187799996.0
2005-11-14 21:58:00,86.414,86.423,86.387,86.387,143800001.0
2005-11-14 21:59:00,86.386,86.404,86.377,86.382,438899999.0
2005-11-14 22:00:00,86.384,86.413,86.383,86.413,545000001.0
2005-11-14 22:01:00,86.388,86.426,86.377,86.405,678900002.0
2005-11-14 22:02:00,86.385,86.41,86.369,86.378,862999992.0
2005-11-14 22:03:00,86.395,86.415,86.376,86.401,486299997.0
2005-11-14 22:04:00,86.392,86.399,86.346,86.382,573299998.0
2005-11-14 22:05:00,86.367,86.386,86.349,86.382,269699998.0
2005-11-14 22:06:00,86.389,86.394,86.365,86.379,211299997.0
2005-11-14 22:07:00,86.363,86.406,86.344,86.356,255600002.0
2005-11-14 22:08:00,86.365,86.38,86.343,86.369,137000000.0
2005-11-14 22:09:00,86.39,86.395,86.36,86.36,258400004.0
2005-11-14 22:10:00,86.383,86.383,86.344,86.359,180000001.0
2005-11-14 22:11:00,86.364,86.403,86.364,86.387,460699996.0
2005-11-14 22:12:00,86.349,86.395,86.346,86.393,318599995.0
2005-11-14 22:13:00,86.375,86.409,86.364,86.395,320600001.0
2005-11-14 22:14:00,86.387,86.399,86.36,86.36,260299999.0
2005-11-14 22:15:00,86.379,86.385,86.349,86.372,159399997.0
2005-11-14 22:16:00,86.372,86.398,86.35,86.383,439499994.0
2005-11-14 22:17:00,86.384,86.396,86.369,86.378,295400003.0
2005-11-14 22:18:00,86.421,86.423,86.375,86.392,359899998.0
2005-11-14 22:19:00,86.386,86.422,86.37,86.389,298700002.0
2005-11-14 22:20:00,86.37,86.407,86.364,86.386,320200000.0
2005-11-14 22:21:00,86.357,86.387,86.357,86.38,249199996.0
2005-11-14 22:22:00,86.367,86.401,86.359,86.359,397299995.0
2005-11-14 22:23:00,86.384,86.424,86.373,86.393,469099997.0
2005-11-14 22:24:00,86.387,86.396,86.359,86.374,365199998.0
2005-11-14 22:25:00,86.374,86.392,86.374,86.388,281800002.0
2005-11-14 22:26:00,86.363,86.388,86.34,86.364,164900000.0
2005-11-14 22:27:00,86.372,86.39,86.342,86.363,711699997.0
2005-11-14 22:28:00,86.374,86.407,86.355,86.378,323900001.0
2005-11-14 22:29:00,86.374,86.378,86.354,86.364,219499999.0
2005-11-14 22:30:00,86.349,86.378,86.329,86.366,106800002.0
2005-11-14 22:31:00,86.359,86.375,86.328,86.36,562199997.0
2005-11-14 22:32:00,86.347,86.374,86.325,86.36,276900003.0
2005-11-14 22:33:00,86.345,86.381,86.307,86.36,768700010.0
2005-11-14 22:34:00,86.33,86.357,86.31,86.357,462500000.0
2005-11-14 22:35:00,86.34,86.365,86.332,86.363,231000002.0
2005-11-14 22:36:00,86.339,86.367,86.324,86.336,394099995.0
2005-11-14 22:37:00,86.351,86.367,86.328,86.343,251300002.0
2005-11-14 22:38:00,86.382,86.385,86.323,86.335,156900002.0
2005-11-14 22:39:00,86.363,86.387,86.358,86.38,222199998.0
2005-11-14 22:40:00,86.367,86.384,86.338,86.348,305100003.0
2005-11-14 22:41:00,86.364,86.396,86.342,86.377,205900003.0
2005-11-14 22:42:00,86.373,86.395,86.361,86.38,167600002.0
2005-11-14 22:43:00,86.377,86.414,86.36,86.398,394900003.0
2005-11-14 22:44:00,86.396,86.401,86.36,86.366,349600002.0
2005-11-14 22:45:00,86.372,86.391,86.337,86.36,488299996.0
2005-11-14 22:46:00,86.372,86.386,86.335,86.335,302999999.0
2005-11-14 22:47:00,86.383,86.391,86.349,86.349,362199999.0
2005-11-14 22:48:00,86.367,86.386,86.338,86.362,360999998.0
2005-11-14 22:49:00,86.347,86.387,86.335,86.376,253100002.0
2005-11-14 22:50:00,86.352,86.389,86.349,86.378,236799999.0
2005-11-14 22:51:00,86.386,86.404,86.365,86.368,362200003.0
2005-11-14 22:52:00,86.354,86.413,86.353,86.388,220799999.0
2005-11-14 22:53:00,86.379,86.408,86.341,86.384,466100000.0
2005-11-14 22:54:00,86.393,86.399,86.351,86.351,290600000.0
2005-11-14 22:55:00,86.37,86.41,86.358,86.362,327899997.0
2005-11-14 22:56:00,86.38,86.414,86.363,86.386,172200000.0
2005-11-14 22:57:00,86.388,86.42,86.366,86.405,391200001.0
2005-11-14 22:58:00,86.376,86.401,86.347,86.396,147900001.0
2005-11-14 22:59:00,86.373,86.393,86.305,86.309,468199994.0
2005-11-14 23:00:00,86.39,86.42,86.375,86.417,222899999.0
2005-11-14 23:01:00,86.376,86.401,86.351,86.399,148500001.0
2005-11-14 23:02:00,86.385,86.404,86.363,86.375,227700001.0
2005-11-14 23:03:00,86.38,86.403,86.369,86.377,213299999.0
2005-11-14 23:04:00,86.388,86.409,86.374,86.408,194699997.0
2005-11-14 23:05:00,86.403,86.403,86.365,86.365,132999998.0
2005-11-14 23:06:00,86.362,86.403,86.362,86.391,276099999.0
2005-11-14 23:07:00,86.401,86.415,86.378,86.408,160699999.0
2005-11-14 23:08:00,86.388,86.411,86.38,86.386,165700000.0
2005-11-14 23:09:00,86.41,86.426,86.392,86.418,228999998.0
2005-11-14 23:10:00,86.399,86.419,86.364,86.411,181900001.0
2005-11-14 23:11:00,86.397,86.412,86.37,86.376,232899995.0
2005-11-14 23:12:00,86.391,86.411,86.383,86.388,178400003.0
2005-11-14 23:13:00,86.382,86.415,86.382,86.392,141900000.0
2005-11-14 23:14:00,86.42,86.42,86.384,86.384,165100000.0
2005-11-14 23:15:00,86.391,86.4,86.366,86.366,186799998.0
2005-11-14 23:16:00,86.381,86.387,86.362,86.368,148200001.0
2005-11-14 23:17:00,86.427,86.427,86.382,86.4,245700000.0
2005-11-14 23:18:00,86.381,86.406,86.364,86.391,326099994.0
2005-11-14 23:19:00,86.397,86.397,86.366,86.37,162200001.0
2005-11-14 23:20:00,86.395,86.396,86.367,86.367,323700000.0
2005-11-14 23:21:00,86.381,86.404,86.378,86.383,207299999.0
2005-11-14 23:22:00,86.409,86.417,86.387,86.391,286999997.0
2005-11-14 23:23:00,86.417,86.417,86.356,86.356,214899999.0
2005-11-14 23:24:00,86.389,86.408,86.373,86.38,154499999.0
2005-11-14 23:25:00,86.352,86.364,86.338,86.347,104199999.0
2005-11-14 23:26:00,86.324,86.346,86.315,86.34,207499995.0
2005-11-14 23:27:00,86.345,86.365,86.33,86.356,226500003.0
2005-11-14 23:28:00,86.343,86.343,86.32,86.321,115700002.0
2005-11-14 23:29:00,86.315,86.353,86.296,86.353,178700000.0
2005-11-14 23:30:00,86.365,86.365,86.322,86.322,210299995.0
2005-11-14 23:31:00,86.33,86.35,86.311,86.345,180699999.0
2005-11-14 23:32:00,86.335,86.369,86.324,86.346,173599998.0
2005-11-14 23:33:00,86.345,86.38,86.317,86.362,263100000.0
2005-11-14 23:34:00,86.373,86.38,86.345,86.347,206800002.0
2005-11-14 23:35:00,86.374,86.388,86.361,86.362,208299998.0
2005-11-14 23:36:00,86.37,86.411,86.363,86.381,265699998.0
2005-11-14 23:37:00,86.375,86.388,86.35,86.386,130099998.0
2005-11-14 23:38:00,86.358,86.397,86.358,86.384,109299999.0
2005-11-14 23:39:00,86.377,86.38,86.307,86.354,188399999.0
2005-11-14 23:40:00,86.384,86.405,86.37,86.391,212899998.0
2005-11-14 23:41:00,86.406,86.419,86.388,86.414,272399997.0
2005-11-14 23:42:00,86.412,86.417,86.389,86.392,275999996.0
2005-11-14 23:43:00,86.361,86.393,86.361,86.393,280500001.0
2005-11-14 23:44:00,86.384,86.407,86.374,86.376,270000003.0
2005-11-14 23:45:00,86.377,86.408,86.366,86.38,221800000.0
2005-11-14 23:46:00,86.375,86.422,86.375,86.391,189100001.0
2005-11-14 23:47:00,86.393,86.413,86.365,86.37,107900000.0
2005-11-14 23:48:00,86.372,86.39,86.351,86.374,178100003.0
2005-11-14 23:49:00,86.369,86.369,86.345,86.348,134800001.0
2005-11-14 23:50:00,86.347,86.376,86.347,86.365,164699997.0
2005-11-14 23:51:00,86.345,86.368,86.326,86.349,228900000.0
2005-11-14 23:52:00,86.36,86.385,86.342,86.385,163200000.0
2005-11-14 23:53:00,86.36,86.384,86.339,86.384,256200002.0
2005-11-14 23:54:00,86.376,86.392,86.357,86.371,209799998.0
2005-11-14 23:55:00,86.374,86.39,86.359,86.39,254099998.0
2005-11-14 23:56:00,86.371,86.389,86.367,86.376,173300001.0
2005-11-14 23:57:00,86.356,86.386,86.344,86.356,231300000.0
2005-11-14 23:58:00,86.325,86.38,86.325,86.342,258000000.0
2005-11-14 23:59:00,86.337,86.377,86.327,86.346,233199997.0
2005-11-15 00:00:00,86.361,86.38,86.317,86.322,174199997.0
2005-11-15 00:01:00,86.319,86.357,86.318,86.357,286799998.0
2005-11-15 00:02:00,86.354,86.379,86.304,86.323,185400000.0
2005-11-15 00:03:00,86.291,86.348,86.291,86.348,265599999.0
2005-11-15 00:04:00,86.355,86.369,86.318,86.343,116999999.0
2005-11-15 00:05:00,86.371,86.393,86.358,86.367,179199998.0
2005-11-15 00:06:00,86.37,86.404,86.354,86.373,215800000.0
2005-11-15 00:07:00,86.362,86.388,86.334,86.352,159500001.0
2005-11-15 00:08:00,86.309,86.378,86.308,86.364,169699998.0
2005-11-15 00:09:00,86.356,86.403,86.35,86.358,187799997.0
2005-11-15 00:10:00,86.332,86.393,86.332,86.392,202199997.0
2005-11-15 00:11:00,86.351,86.393,86.342,86.342,220499999.0
2005-11-15 00:12:00,86.329,86.381,86.329,86.365,196800001.0
2005-11-15 00:13:00,86.326,86.366,86.326,86.359,249999996.0
2005-11-15 00:14:00,86.33,86.387,86.317,86.35,201999998.0
2005-11-15 00:15:00,86.336,86.357,86.324,86.345,144100000.0
2005-11-15 00:16:00,86.318,86.379,86.314,86.347,120100000.0
2005-11-15 00:17:00,86.355,86.376,86.33,86.346,254799997.0
2005-11-15 00:18:00,86.336,86.388,86.332,86.344,208899999.0
2005-11-15 00:19:00,86.354,86.38,86.31,86.31,134000000.0
2005-11-15 00:20:00,86.355,86.381,86.342,86.344,117500000.0
2005-11-15 00:21:00,86.38,86.393,86.36,86.36,215999999.0
2005-11-15 00:22:00,86.376,86.385,86.341,86.344,229000001.0
2005-11-15 00:23:00,86.348,86.392,86.341,86.369,147400000.0
2005-11-15 00:24:00,86.346,86.405,86.331,86.364,208199999.0
2005-11-15 00:25:00,86.385,86.396,86.343,86.358,181800000.0
2005-11-15 00:26:00,86.34,86.36,86.336,86.355,170000000.0
2005-11-15 00:27:00,86.372,86.376,86.333,86.343,214600001.0
2005-11-15 00:28:00,86.329,86.377,86.322,86.337,253000000.0
2005-11-15 00:29:00,86.362,86.362,86.333,86.353,211300002.0
2005-11-15 00:30:00,86.329,86.359,86.323,86.345,186400000.0
2005-11-15 00:31:00,86.344,86.362,86.327,86.339,175599998.0
2005-11-15 00:32:00,86.4,86.42,86.39,86.41,179399996.0
2005-11-15 00:33:00,86.4,86.42,86.38,86.41,179399996.0
2005-11-15 00:34:00,86.355,86.36,86.335,86.34,179399996.0
2005-11-15 00:35:00,86.336,86.363,86.325,86.333,153099997.0
2005-11-15 00:36:00,86.342,86.356,86.323,86.336,284999999.0
2005-11-15 00:37:00,86.335,86.356,86.317,86.319,160700000.0
2005-11-15 00:38:00,86.339,86.352,86.309,86.328,310199997.0
2005-11-15 00:39:00,86.338,86.377,86.338,86.365,263799998.0
2005-11-15 00:40:00,86.342,86.358,86.326,86.326,193899998.0
2005-11-15 00:41:00,86.35,86.36,86.322,86.325,208799998.0
2005-11-15 00:42:00,86.306,86.343,86.306,86.331,252400001.0
2005-11-15 00:43:00,86.332,86.349,86.309,86.326,214599997.0
2005-11-15 00:44:00,86.326,86.357,86.326,86.346,125599999.0
2005-11-15 00:45:00,86.352,86.366,86.336,86.353,208199999.0
2005-11-15 00:46:00,86.361,86.37,86.338,86.363,198499997.0
2005-11-15 00:47:00,86.358,86.371,86.345,86.354,78699998.0
2005-11-15 00:48:00,86.369,86.403,86.357,86.375,220899997.0
2005-11-15 00:49:00,86.367,86.383,86.356,86.368,158800000.0
2005-11-15 00:50:00,86.387,86.387,86.344,86.344,177399998.0
2005-11-15 00:51:00,86.376,86.385,86.354,86.354,171900000.0
2005-11-15 00:52:00,86.367,86.376,86.346,86.346,296999995.0
2005-11-15 00:53:00,86.37,86.401,86.362,86.367,161000001.0
2005-11-15 00:54:00,86.365,86.39,86.352,86.364,202399997.0
2005-11-15 00:55:00,86.387,86.393,86.346,86.346,308699996.0
2005-11-15 00:56:00,86.348,86.348,86.328,86.328,122899999.0
2005-11-15 00:57:00,86.353,86.378,86.336,86.358,204599996.0
2005-11-15 00:58:00,86.385,86.406,86.367,86.402,187299999.0
2005-11-15 00:59:00,86.409,86.427,86.398,86.411,131399999.0
2005-11-15 01:00:00,86.408,86.414,86.373,86.373,218999999.0
2005-11-15 01:01:00,86.374,86.415,86.365,86.415,204100003.0
2005-11-15 01:02:00,86.368,86.419,86.368,86.387,207899995.0
2005-11-15 01:03:00,86.377,86.377,86.335,86.338,101999999.0
2005-11-15 01:04:00,86.356,86.368,86.34,86.357,228399998.0
2005-11-15 01:05:00,86.387,86.402,86.356,86.368,99500000.0
2005-11-15 01:06:00,86.35,86.378,86.342,86.358,127400000.0
2005-11-15 01:07:00,86.36,86.368,86.34,86.368,198200001.0
2005-11-15 01:08:00,86.347,86.373,86.34,86.365,275900000.0
2005-11-15 01:09:00,86.346,86.371,86.337,86.363,308099999.0
2005-11-15 01:10:00,86.344,86.36,86.34,86.36,227099996.0
2005-11-15 01:11:00,86.37,86.37,86.326,86.326,225699996.0
2005-11-15 01:12:00,86.355,86.367,86.335,86.353,189999996.0
2005-11-15 01:13:00,86.335,86.36,86.326,86.34,216500002.0
2005-11-15 01:14:00,86.347,86.349,86.316,86.316,269600001.0
2005-11-15 01:15:00,86.298,86.375,86.296,86.36,192100000.0
2005-11-15 01:16:00,86.334,86.359,86.334,86.359,179400001.0
2005-11-15 01:17:00,86.359,86.373,86.341,86.356,344599995.0
2005-11-15 01:18:00,86.359,86.384,86.324,86.334,236299999.0
2005-11-15 01:19:00,86.367,86.375,86.341,86.365,257600000.0
2005-11-15 01:20:00,86.349,86.401,86.349,86.395,225600000.0
2005-11-15 01:21:00,86.398,86.408,86.37,86.385,221299997.0
2005-11-15 01:22:00,86.371,86.399,86.365,86.377,184999997.0
2005-11-15 01:23:00,86.366,86.366,86.326,86.344,192799999.0
2005-11-15 01:24:00,86.385,86.386,86.352,86.352,256999997.0
2005-11-15 01:25:00,86.361,86.381,86.345,86.345,244099999.0
2005-11-15 01:26:00,86.355,86.383,86.354,86.368,222500002.0
2005-11-15 01:27:00,86.357,86.361,86.335,86.361,190999999.0
2005-11-15 01:28:00,86.313,86.358,86.306,86.335,208199999.0
2005-11-15 01:29:00,86.369,86.369,86.339,86.342,200799999.0
2005-11-15 01:30:00,86.352,86.36,86.327,86.329,261199999.0
2005-11-15 01:31:00,86.336,86.38,86.331,86.366,441499995.0
2005-11-15 01:32:00,86.343,86.376,86.338,86.35,247399995.0
2005-11-15 01:33:00,86.361,86.361,86.327,86.337,87799999.0
2005-11-15 01:34:00,86.33,86.354,86.3,86.334,181599999.0
2005-11-15 01:35:00,86.341,86.354,86.318,86.329,166000002.0
2005-11-15 01:36:00,86.345,86.364,86.324,86.352,313899999.0
2005-11-15 01:37:00,86.37,86.401,86.343,86.343,228499997.0
2005-11-15 01:38:00,86.365,86.37,86.343,86.35,184999999.0
2005-11-15 01:39:00,86.352,86.363,86.339,86.339,176300002.0
2005-11-15 01:40:00,86.355,86.372,86.327,86.343,304499998.0
2005-11-15 01:41:00,86.348,86.368,86.325,86.339,238799998.0
2005-11-15 01:42:00,86.335,86.363,86.311,86.341,158000000.0
2005-11-15 01:43:00,86.359,86.403,86.359,86.385,182299998.0
2005-11-15 01:44:00,86.346,86.382,86.34,86.372,178600000.0
2005-11-15 01:45:00,86.374,86.382,86.344,86.356,204900004.0
2005-11-15 01:46:00,86.387,86.427,86.377,86.39,368599999.0
2005-11-15 01:47:00,86.411,86.431,86.403,86.415,208000003.0
2005-11-15 01:48:00,86.381,86.424,86.381,86.41,215000001.0
2005-11-15 01:49:00,86.411,86.425,86.393,86.396,212299999.0
2005-11-15 01:50:00,86.427,86.427,86.389,86.405,235800000.0
2005-11-15 01:51:00,86.415,86.43,86.408,86.425,105699998.0
2005-11-15 01:52:00,86.413,86.435,86.409,86.426,253200001.0
2005-11-15 01:53:00,86.428,86.457,86.409,86.423,209000000.0
2005-11-15 01:54:00,86.409,86.437,86.399,86.424,193700000.0
2005-11-15 01:55:00,86.408,86.432,86.399,86.419,226899999.0
2005-11-15 01:56:00,86.407,86.44,86.407,86.437,107700000.0
2005-11-15 01:57:00,86.432,86.449,86.424,86.445,290999998.0
2005-11-15 01:58:00,86.443,86.448,86.418,86.428,173500005.0
2005-11-15 01:59:00,86.432,86.48,86.421,86.467,278799998.0
2005-11-15 02:00:00,86.465,86.471,86.451,86.46,128500001.0
2005-11-15 02:01:00,86.466,86.466,86.431,86.448,230800002.0
2005-11-15 02:02:00,86.476,86.476,86.44,86.44,150900001.0
2005-11-15 02:03:00,86.48,86.48,86.432,86.448,230499998.0
2005-11-15 02:04:00,86.47,86.489,86.441,86.459,151300000.0
2005-11-15 02:05:00,86.474,86.482,86.441,86.449,176199997.0
2005-11-15 02:06:00,86.447,86.469,86.425,86.442,208299998.0
2005-11-15 02:07:00,86.465,86.465,86.428,86.444,284300000.0
2005-11-15 02:08:00,86.447,86.474,86.443,86.465,148399999.0
2005-11-15 02:09:00,86.477,86.492,86.469,86.489,137199998.0
2005-11-15 02:10:00,86.445,86.473,86.442,86.473,187999998.0
2005-11-15 02:11:00,86.448,86.471,86.426,86.45,287500000.0
2005-11-15 02:12:00,86.431,86.47,86.431,86.46,212499997.0
2005-11-15 02:13:00,86.46,86.461,86.44,86.443,145300000.0
2005-11-15 02:14:00,86.426,86.462,86.426,86.461,245799997.0
2005-11-15 02:15:00,86.453,86.47,86.426,86.442,211099997.0
2005-11-15 02:16:00,86.443,86.471,86.416,86.452,131200000.0
2005-11-15 02:17:00,86.477,86.477,86.433,86.445,82400001.0
2005-11-15 02:18:00,86.456,86.473,86.441,86.453,202600000.0
2005-11-15 02:19:00,86.444,86.475,86.441,86.459,234900002.0
2005-11-15 02:20:00,86.46,86.466,86.439,86.449,180700003.0
2005-11-15 02:21:00,86.436,86.463,86.423,86.454,187700000.0
2005-11-15 02:22:00,86.448,86.455,86.426,86.426,202200000.0
2005-11-15 02:23:00,86.461,86.461,86.425,86.442,195099997.0
2005-11-15 02:24:00,86.424,86.463,86.403,86.428,253799998.0
2005-11-15 02:25:00,86.448,86.47,86.427,86.443,126800001.0
2005-11-15 02:26:00,86.434,86.453,86.422,86.442,76500000.0
2005-11-15 02:27:00,86.47,86.477,86.435,86.455,215299998.0
2005-11-15 02:28:00,86.482,86.482,86.458,86.466,269799995.0
2005-11-15 02:29:00,86.461,86.499,86.451,86.494,211699994.0
2005-11-15 02:30:00,86.493,86.503,86.471,86.496,85800000.0
2005-11-15 02:31:00,86.458,86.484,86.458,86.476,179700000.0
2005-11-15 02:32:00,86.487,86.492,86.452,86.46,173600001.0
2005-11-15 02:33:00,86.487,86.487,86.449,86.468,218600001.0
2005-11-15 02:34:00,86.476,86.476,86.452,86.46,143600003.0
2005-11-15 02:35:00,86.462,86.481,86.449,86.469,120300000.0
2005-11-15 02:36:00,86.452,86.478,86.445,86.465,150399999.0
2005-11-15 02:37:00,86.466,86.474,86.436,86.436,296600002.0
2005-11-15 02:38:00,86.42,86.451,86.411,86.45,255499999.0
2005-11-15 02:39:00,86.437,86.453,86.395,86.395,323699996.0
2005-11-15 02:40:00,86.448,86.462,86.436,86.456,299399999.0
2005-11-15 02:41:00,86.462,86.467,86.431,86.451,126800000.0
2005-11-15 02:42:00,86.467,86.468,86.405,86.405,116000000.0
2005-11-15 02:43:00,86.477,86.477,86.404,86.429,173599999.0
2005-11-15 02:44:00,86.475,86.479,86.45,86.453,146999997.0
2005-11-15 02:45:00,86.471,86.471,86.428,86.428,211999999.0
2005-11-15 02:46:00,86.474,86.474,86.435,86.444,119400002.0
2005-11-15 02:47:00,86.458,86.481,86.447,86.481,159000001.0
2005-11-15 02:48:00,86.451,86.48,86.436,86.464,195700001.0
2005-11-15 02:49:00,86.484,86.493,86.466,86.473,126100001.0
2005-11-15 02:50:00,86.475,86.506,86.464,86.502,184800000.0
2005-11-15 02:51:00,86.492,86.493,86.471,86.478,229000005.0
2005-11-15 02:52:00,86.485,86.497,86.462,86.462,283299998.0
2005-11-15 02:53:00,86.486,86.496,86.458,86.458,234799999.0
2005-11-15 02:54:00,86.485,86.502,86.469,86.473,150800000.0
2005-11-15 02:55:00,86.497,86.497,86.443,86.443,188099998.0
2005-11-15 02:56:00,86.433,86.469,86.418,86.448,210299999.0
2005-11-15 02:57:00,86.468,86.496,86.456,86.459,270900003.0
2005-11-15 02:58:00,86.462,86.476,86.437,86.447,179600000.0
2005-11-15 02:59:00,86.444,86.466,86.432,86.462,108199999.0
2005-11-15 03:00:00,86.432,86.456,86.427,86.456,134499999.0
2005-11-15 03:01:00,86.435,86.461,86.431,86.455,169300003.0
2005-11-15 03:02:00,86.435,86.468,86.435,86.454,310100000.0
2005-11-15 03:03:00,86.462,86.47,86.436,86.45,229199995.0
2005-11-15 03:04:00,86.479,86.485,86.448,86.472,269500002.0
2005-11-15 03:05:00,86.441,86.496,86.44,86.486,122500000.0
2005-11-15 03:06:00,86.458,86.477,86.449,86.452,195100001.0
2005-11-15 03:07:00,86.459,86.459,86.413,86.419,248399996.0
2005-11-15 03:08:00,86.431,86.465,86.423,86.465,192400000.0
2005-11-15 03:09:00,86.458,86.459,86.425,86.442,280000000.0
2005-11-15 03:10:00,86.453,86.471,86.424,86.45,251500000.0
2005-11-15 03:11:00,86.47,86.485,86.449,86.449,132299999.0
2005-11-15 03:12:00,86.45,86.465,86.422,86.448,231800003.0
2005-11-15 03:13:00,86.446,86.446,86.423,86.428,97600002.0
2005-11-15 03:14:00,86.43,86.433,86.405,86.405,267699995.0
2005-11-15 03:15:00,86.411,86.43,86.398,86.424,163600000.0
2005-11-15 03:16:00,86.408,86.447,86.408,86.447,235800001.0
2005-11-15 03:17:00,86.425,86.456,86.423,86.448,306900002.0
2005-11-15 03:18:00,86.437,86.445,86.422,86.427,185000001.0
2005-11-15 03:19:00,86.449,86.449,86.406,86.41,116700000.0
2005-11-15 03:20:00,86.439,86.452,86.42,86.438,207999998.0
2005-11-15 03:21:00,86.441,86.454,86.413,86.432,171499998.0
2005-11-15 03:22:00,86.419,86.451,86.419,86.432,178699999.0
2005-11-15 03:23:00,86.452,86.452,86.425,86.43,158199999.0
2005-11-15 03:24:00,86.439,86.447,86.411,86.411,168000002.0
2005-11-15 03:25:00,86.402,86.428,86.4,86.428,176299999.0
2005-11-15 03:26:00,86.379,86.427,86.367,86.388,337199998.0
2005-11-15 03:27:00,86.437,86.444,86.419,86.419,86900000.0
2005-11-15 03:28:00,86.402,86.442,86.401,86.435,164399997.0
2005-11-15 03:29:00,86.42,86.42,86.387,86.387,208300000.0
2005-11-15 03:30:00,86.43,86.43,86.403,86.41,149999999.0
2005-11-15 03:31:00,86.43,86.456,86.421,86.428,164999999.0
2005-11-15 03:32:00,86.458,86.462,86.414,86.446,192299999.0
2005-11-15 03:33:00,86.436,86.461,86.42,86.426,240900002.0
2005-11-15 03:34:00,86.444,86.449,86.391,86.443,175000001.0
2005-11-15 03:35:00,86.435,86.435,86.386,86.412,162800000.0
2005-11-15 03:36:00,86.437,86.44,86.404,86.404,233699998.0
2005-11-15 03:37:00,86.428,86.438,86.403,86.425,218300000.0
2005-11-15 03:38:00,86.431,86.431,86.398,86.401,169300001.0
2005-11-15 03:39:00,86.406,86.441,86.406,86.441,184300000.0
2005-11-15 03:40:00,86.441,86.442,86.413,86.422,342300003.0
2005-11-15 03:41:00,86.428,86.455,86.414,86.431,171199998.0
2005-11-15 03:42:00,86.429,86.466,86.424,86.461,222700000.0
2005-11-15 03:43:00,86.417,86.445,86.394,86.426,211700005.0
2005-11-15 03:44:00,86.44,86.455,86.417,86.445,201299998.0
2005-11-15 03:45:00,86.431,86.45,86.422,86.45,271999998.0
2005-11-15 03:46:00,86.42,86.476,86.412,86.431,274000000.0
2005-11-15 03:47:00,86.426,86.446,86.41,86.418,166100001.0
2005-11-15 03:48:00,86.438,86.451,86.42,86.431,106200000.0
2005-11-15 03:49:00,86.443,86.443,86.399,86.412,230699999.0
2005-11-15 03:50:00,86.413,86.45,86.413,86.449,151400000.0
2005-11-15 03:51:00,86.399,86.434,86.384,86.432,131400000.0
2005-11-15 03:52:00,86.4,86.435,86.395,86.4,136200001.0
2005-11-15 03:53:00,86.405,86.429,86.381,86.401,142700002.0
2005-11-15 03:54:00,86.435,86.455,86.413,86.421,220699998.0
2005-11-15 03:55:00,86.425,86.441,86.404,86.424,84700000.0
2005-11-15 03:56:00,86.403,86.421,86.38,86.401,266599998.0
2005-11-15 03:57:00,86.404,86.44,86.401,86.409,203599998.0
2005-11-15 03:58:00,86.426,86.445,86.406,86.431,165400000.0
2005-11-15 03:59:00,86.422,86.44,86.406,86.436,177500000.0
2005-11-15 04:00:00,86.432,86.468,86.425,86.439,285099998.0
2005-11-15 04:01:00,86.442,86.471,86.435,86.45,162300000.0
2005-11-15 04:02:00,86.431,86.463,86.424,86.437,182299998.0
2005-11-15 04:03:00,86.459,86.472,86.438,86.446,204899999.0
2005-11-15 04:04:00,86.434,86.454,86.405,86.434,273500000.0
2005-11-15 04:05:00,86.463,86.467,86.442,86.45,111500001.0
2005-11-15 04:06:00,86.421,86.461,86.42,86.45,164699999.0
2005-11-15 04:07:00,86.45,86.458,86.422,86.452,250700002.0
2005-11-15 04:08:00,86.431,86.456,86.426,86.445,132199999.0
2005-11-15 04:09:00,86.432,86.473,86.432,86.473,139000001.0
2005-11-15 04:10:00,86.478,86.478,86.445,86.474,128499998.0
2005-11-15 04:11:00,86.482,86.488,86.45,86.45,267199998.0
2005-11-15 04:12:00,86.456,86.48,86.449,86.471,182200001.0
2005-11-15 04:13:00,86.463,86.481,86.443,86.459,302399999.0
2005-11-15 04:14:00,86.472,86.474,86.442,86.442,166500001.0
2005-11-15 04:15:00,86.473,86.487,86.453,86.465,221400003.0
2005-11-15 04:16:00,86.491,86.491,86.447,86.447,176700000.0
2005-11-15 04:17:00,86.443,86.468,86.442,86.463,204799997.0
2005-11-15 04:18:00,86.482,86.501,86.452,86.48,205099997.0
2005-11-15 04:19:00,86.488,86.506,86.467,86.471,173900000.0
2005-11-15 04:20:00,86.483,86.483,86.464,86.472,90200000.0
2005-11-15 04:21:00,86.446,86.474,86.437,86.446,260400002.0
2005-11-15 04:22:00,86.458,86.489,86.441,86.469,239499996.0
2005-11-15 04:23:00,86.447,86.48,86.444,86.458,237599997.0
2005-11-15 04:24:00,86.454,86.472,86.432,86.459,189300004.0
2005-11-15 04:25:00,86.445,86.488,86.439,86.488,253499998.0
2005-11-15 04:26:00,86.443,86.484,86.438,86.455,188299997.0
2005-11-15 04:27:00,86.467,86.484,86.44,86.478,142000001.0
2005-11-15 04:28:00,86.426,86.482,86.425,86.482,181799999.0
2005-11-15 04:29:00,86.444,86.486,86.444,86.471,187499999.0
2005-11-15 04:30:00,86.436,86.497,86.436,86.479,233399996.0
2005-11-15 04:31:00,86.465,86.474,86.445,86.445,189399999.0
2005-11-15 04:32:00,86.455,86.489,86.443,86.455,125499998.0
2005-11-15 04:33:00,86.453,86.487,86.433,86.455,208899996.0
2005-11-15 04:34:00,86.47,86.479,86.443,86.443,205000001.0
2005-11-15 04:35:00,86.46,86.472,86.433,86.449,182099998.0
2005-11-15 04:36:00,86.444,86.458,86.431,86.443,159900000.0
2005-11-15 04:37:00,86.419,86.448,86.419,86.446,170100002.0
2005-11-15 04:38:00,86.446,86.457,86.421,86.439,224800002.0
2005-11-15 04:39:00,86.413,86.44,86.412,86.44,153899997.0
2005-11-15 04:40:00,86.446,86.465,86.433,86.443,114800000.0
2005-11-15 04:41:00,86.446,86.455,86.42,86.429,213099999.0
2005-11-15 04:42:00,86.452,86.452,86.413,86.427,177599999.0
2005-11-15 04:43:00,86.457,86.474,86.441,86.455,273499995.0
2005-11-15 04:44:00,86.417,86.449,86.411,86.442,168199998.0
2005-11-15 04:45:00,86.423,86.459,86.414,86.445,173299999.0
2005-11-15 04:46:00,86.454,86.467,86.429,86.446,182600001.0
2005-11-15 04:47:00,86.453,86.456,86.433,86.437,162000002.0
2005-11-15 04:48:00,86.449,86.457,86.42,86.436,127800000.0
2005-11-15 04:49:00,86.428,86.448,86.413,86.443,153400000.0
2005-11-15 04:50:00,86.417,86.438,86.396,86.401,209400000.0
2005-11-15 04:51:00,86.427,86.43,86.4,86.4,221400003.0
2005-11-15 04:52:00,86.411,86.425,86.39,86.411,219500001.0
2005-11-15 04:53:00,86.396,86.43,86.384,86.391,224799999.0
2005-11-15 04:54:00,86.387,86.406,86.376,86.387,320799999.0
2005-11-15 04:55:00,86.364,86.386,86.36,86.38,200199998.0
2005-11-15 04:56:00,86.355,86.385,86.353,86.385,151500002.0
2005-11-15 04:57:00,86.382,86.382,86.356,86.356,170400001.0
2005-11-15 04:58:00,86.374,86.379,86.349,86.349,140500000.0
2005-11-15 04:59:00,86.377,86.384,86.352,86.352,182600000.0
2005-11-15 05:00:00,86.371,86.4,86.358,86.363,175599999.0
2005-11-15 05:01:00,86.365,86.382,86.349,86.36,153199999.0
2005-11-15 05:02:00,86.405,86.43,86.381,86.398,209399999.0
2005-11-15 05:03:00,86.392,86.399,86.369,86.395,144699999.0
2005-11-15 05:04:00,86.398,86.415,86.385,86.4,165099999.0
2005-11-15 05:05:00,86.398,86.414,86.37,86.39,144300001.0
2005-11-15 05:06:00,86.388,86.425,86.372,86.39,268500006.0
2005-11-15 05:07:00,86.419,86.422,86.372,86.372,188299999.0
2005-11-15 05:08:00,86.402,86.425,86.4,86.415,171400001.0
2005-11-15 05:09:00,86.415,86.426,86.399,86.407,186400003.0
2005-11-15 05:10:00,86.375,86.424,86.375,86.412,152900002.0
2005-11-15 05:11:00,86.427,86.437,86.385,86.414,207399995.0
2005-11-15 05:12:00,86.407,86.432,86.399,86.427,129599998.0
2005-11-15 05:13:00,86.442,86.453,86.43,86.438,126799999.0
2005-11-15 05:14:00,86.421,86.441,86.401,86.421,248399998.0
2005-11-15 05:15:00,86.424,86.424,86.384,86.4,104100000.0
2005-11-15 05:16:00,86.375,86.416,86.375,86.414,237099998.0
2005-11-15 05:17:00,86.399,86.424,86.396,86.423,230999998.0
2005-11-15 05:18:00,86.401,86.412,86.38,86.397,150299999.0
2005-11-15 05:19:00,86.404,86.404,86.375,86.375,178499998.0
2005-11-15 05:20:00,86.367,86.395,86.367,86.388,187500002.0
2005-11-15 05:21:00,86.359,86.385,86.349,86.385,172000002.0
2005-11-15 05:22:00,86.384,86.396,86.366,86.381,229100001.0
2005-11-15 05:23:00,86.353,86.377,86.34,86.37,169600001.0
2005-11-15 05:24:00,86.385,86.388,86.367,86.368,201200000.0
2005-11-15 05:25:00,86.355,86.389,86.353,86.389,243500000.0
2005-11-15 05:26:00,86.385,86.448,86.376,86.425,154799999.0
2005-11-15 05:27:00,86.463,86.463,86.368,86.368,187900001.0
2005-11-15 05:28:00,86.425,86.439,86.403,86.422,213799996.0
2005-11-15 05:29:00,86.426,86.426,86.383,86.403,171400000.0
2005-11-15 05:30:00,86.384,86.44,86.381,86.44,210899998.0
2005-11-15 05:31:00,86.421,86.424,86.379,86.418,197800001.0
2005-11-15 05:32:00,86.417,86.447,86.389,86.394,255099997.0
2005-11-15 05:33:00,86.418,86.442,86.394,86.397,195800000.0
2005-11-15 05:34:00,86.402,86.423,86.384,86.412,136300000.0
2005-11-15 05:35:00,86.405,86.416,86.384,86.385,219299999.0
2005-11-15 05:36:00,86.372,86.422,86.372,86.422,134000000.0
2005-11-15 05:37:00,86.399,86.442,86.398,86.42,215699999.0
2005-11-15 05:38:00,86.394,86.418,86.377,86.418,322199997.0
2005-11-15 05:39:00,86.404,86.404,86.376,86.378,114100001.0
2005-11-15 05:40:00,86.408,86.408,86.378,86.392,128900001.0
2005-11-15 05:41:00,86.407,86.407,86.377,86.384,290600001.0
2005-11-15 05:42:00,86.407,86.415,86.374,86.386,147900002.0
2005-11-15 05:43:00,86.392,86.404,86.375,86.387,117500000.0
2005-11-15 05:44:00,86.379,86.409,86.365,86.397,168300003.0
2005-11-15 05:45:00,86.379,86.409,86.37,86.4,115999999.0
2005-11-15 05:46:00,86.372,86.411,86.372,86.411,151900000.0
2005-11-15 05:47:00,86.425,86.435,86.363,86.363,196800001.0
2005-11-15 05:48:00,86.405,86.414,86.387,86.411,251299997.0
2005-11-15 05:49:00,86.408,86.441,86.402,86.405,228900002.0
2005-11-15 05:50:00,86.414,86.442,86.403,86.436,162000001.0
2005-11-15 05:51:00,86.44,86.446,86.397,86.417,185899998.0
2005-11-15 05:52:00,86.441,86.45,86.404,86.412,183399999.0
2005-11-15 05:53:00,86.444,86.455,86.424,86.431,184700000.0
2005-11-15 05:54:00,86.444,86.47,86.438,86.45,216900000.0
2005-11-15 05:55:00,86.456,86.47,86.436,86.442,186199997.0
2005-11-15 05:56:00,86.448,86.489,86.443,86.475,168000001.0
2005-11-15 05:57:00,86.454,86.463,86.433,86.461,197999997.0
2005-11-15 05:58:00,86.444,86.465,86.434,86.458,160899999.0
2005-11-15 05:59:00,86.432,86.453,86.417,86.431,159699998.0
2005-11-15 06:00:00,86.412,86.471,86.412,86.46,163500000.0
2005-11-15 06:01:00,86.463,86.476,86.438,86.457,313000001.0
2005-11-15 06:02:00,86.468,86.468,86.433,86.446,107800000.0
2005-11-15 06:03:00,86.444,86.481,86.444,86.479,215700000.0
2005-11-15 06:04:00,86.487,86.493,86.461,86.473,232699998.0
2005-11-15 06:05:00,86.482,86.482,86.456,86.463,141300000.0
2005-11-15 06:06:00,86.467,86.484,86.446,86.476,146199999.0
2005-11-15 06:07:00,86.456,86.463,86.435,86.44,123300000.0
2005-11-15 06:08:00,86.43,86.471,86.429,86.454,183400001.0
2005-11-15 06:09:00,86.448,86.485,86.444,86.47,191399997.0
2005-11-15 06:10:00,86.461,86.471,86.425,86.471,156899999.0
2005-11-15 06:11:00,86.446,86.469,86.41,86.412,166399997.0
2005-11-15 06:12:00,86.411,86.461,86.409,86.461,257300001.0
2005-11-15 06:13:00,86.454,86.462,86.424,86.444,167999999.0
2005-11-15 06:14:00,86.458,86.494,86.443,86.468,237700000.0
2005-11-15 06:15:00,86.507,86.512,86.476,86.476,167000001.0
2005-11-15 06:16:00,86.457,86.497,86.457,86.485,232700000.0
2005-11-15 06:17:00,86.458,86.496,86.458,86.496,88600000.0
2005-11-15 06:18:00,86.492,86.507,86.48,86.499,256099999.0
2005-11-15 06:19:00,86.474,86.495,86.457,86.477,83400000.0
2005-11-15 06:20:00,86.466,86.487,86.466,86.485,132599998.0
2005-11-15 06:21:00,86.441,86.469,86.44,86.465,86900000.0
2005-11-15 06:22:00,86.47,86.472,86.434,86.442,256199996.0
2005-11-15 06:23:00,86.449,86.47,86.448,86.466,193200002.0
2005-11-15 06:24:00,86.466,86.466,86.401,86.462,171200000.0
2005-11-15 06:25:00,86.478,86.483,86.447,86.466,214400001.0
2005-11-15 06:26:00,86.444,86.468,86.444,86.464,285800003.0
2005-11-15 06:27:00,86.475,86.502,86.474,86.482,183100000.0
2005-11-15 06:28:00,86.478,86.512,86.467,86.491,245400002.0
2005-11-15 06:29:00,86.5,86.507,86.456,86.475,310900002.0
2005-11-15 06:30:00,86.49,86.492,86.463,86.474,165200001.0
2005-11-15 06:31:00,86.462,86.504,86.453,86.504,160200000.0
2005-11-15 06:32:00,86.489,86.52,86.486,86.52,176100000.0
2005-11-15 06:33:00,86.505,86.522,86.472,86.502,242799997.0
2005-11-15 06:34:00,86.487,86.52,86.487,86.512,190200000.0
2005-11-15 06:35:00,86.515,86.515,86.489,86.501,215900000.0
2005-11-15 06:36:00,86.499,86.52,86.499,86.517,164200001.0
2005-11-15 06:37:00,86.501,86.512,86.483,86.5,235399999.0
2005-11-15 06:38:00,86.5,86.52,86.471,86.52,316400002.0
2005-11-15 06:39:00,86.509,86.515,86.486,86.497,199999997.0
2005-11-15 06:40:00,86.514,86.528,86.497,86.513,244299998.0
2005-11-15 06:41:00,86.515,86.521,86.498,86.5,174000001.0
2005-11-15 06:42:00,86.484,86.512,86.468,86.512,229100001.0
2005-11-15 06:43:00,86.516,86.523,86.489,86.501,226300000.0
2005-11-15 06:44:00,86.525,86.525,86.474,86.474,181700006.0
2005-11-15 06:45:00,86.5,86.514,86.477,86.486,141699999.0
2005-11-15 06:46:00,86.517,86.517,86.495,86.497,193099999.0
2005-11-15 06:47:00,86.505,86.529,86.493,86.504,134799998.0
2005-11-15 06:48:00,86.512,86.528,86.497,86.497,291800002.0
2005-11-15 06:49:00,86.517,86.523,86.489,86.495,173899999.0
2005-11-15 06:50:00,86.504,86.53,86.492,86.504,141499999.0
2005-11-15 06:51:00,86.506,86.526,86.485,86.502,241500004.0
2005-11-15 06:52:00,86.533,86.549,86.507,86.51,206999998.0
2005-11-15 06:53:00,86.544,86.544,86.496,86.496,182400001.0
2005-11-15 06:54:00,86.525,86.54,86.514,86.537,208799999.0
2005-11-15 06:55:00,86.537,86.556,86.511,86.553,232300001.0
2005-11-15 06:56:00,86.581,86.581,86.531,86.542,205599999.0
2005-11-15 06:57:00,86.537,86.538,86.504,86.52,122999999.0
2005-11-15 06:58:00,86.51,86.539,86.51,86.525,97800000.0
2005-11-15 06:59:00,86.53,86.546,86.522,86.529,197399999.0
2005-11-15 07:00:00,86.547,86.558,86.534,86.543,168800000.0
2005-11-15 07:01:00,86.519,86.546,86.519,86.53,182900000.0
2005-11-15 07:02:00,86.538,86.576,86.538,86.562,320400001.0
2005-11-15 07:03:00,86.549,86.563,86.522,86.551,224899999.0
2005-11-15 07:04:00,86.544,86.544,86.5,86.502,120699998.0
2005-11-15 07:05:00,86.533,86.542,86.509,86.516,192099999.0
2005-11-15 07:06:00,86.512,86.529,86.494,86.503,134199999.0
2005-11-15 07:07:00,86.495,86.52,86.453,86.497,211799999.0
2005-11-15 07:08:00,86.514,86.521,86.489,86.497,100900000.0
2005-11-15 07:09:00,86.486,86.532,86.486,86.529,197900000.0
2005-11-15 07:10:00,86.517,86.517,86.48,86.48,203900000.0
2005-11-15 07:11:00,86.513,86.522,86.5,86.506,218499999.0
2005-11-15 07:12:00,86.509,86.546,86.509,86.546,125299999.0
2005-11-15 07:13:00,86.535,86.56,86.535,86.548,132200001.0
2005-11-15 07:14:00,86.523,86.548,86.519,86.525,227999997.0
2005-11-15 07:15:00,86.546,86.559,86.528,86.536,132599999.0
2005-11-15 07:16:00,86.508,86.552,86.508,86.549,247500000.0
2005-11-15 07:17:00,86.545,86.548,86.518,86.53,142800000.0
2005-11-15 07:18:00,86.561,86.561,86.529,86.529,127899999.0
2005-11-15 07:19:00,86.543,86.559,86.527,86.559,227199999.0
2005-11-15 07:20:00,86.56,86.566,86.524,86.526,173700001.0
2005-11-15 07:21:00,86.533,86.57,86.516,86.538,296900000.0
2005-11-15 07:22:00,86.575,86.587,86.555,86.573,137100001.0
2005-11-15 07:23:00,86.582,86.594,86.555,86.555,210699999.0
2005-11-15 07:24:00,86.56,86.582,86.54,86.582,161500001.0
2005-11-15 07:25:00,86.572,86.606,86.572,86.606,211900000.0
2005-11-15 07:26:00,86.608,86.624,86.564,86.606,360499999.0
2005-11-15 07:27:00,86.588,86.608,86.587,86.6,252699996.0
2005-11-15 07:28:00,86.596,86.603,86.579,86.579,249099997.0
2005-11-15 07:29:00,86.581,86.595,86.556,86.576,153000002.0
2005-11-15 07:30:00,86.575,86.606,86.569,86.598,127400000.0
2005-11-15 07:31:00,86.558,86.615,86.557,86.602,132700002.0
2005-11-15 07:32:00,86.574,86.604,86.572,86.589,178100001.0
2005-11-15 07:33:00,86.592,86.617,86.573,86.587,214399998.0
2005-11-15 07:34:00,86.583,86.592,86.563,86.573,144899998.0
2005-11-15 07:35:00,86.577,86.596,86.551,86.575,216400000.0
2005-11-15 07:36:00,86.554,86.589,86.552,86.561,278300000.0
2005-11-15 07:37:00,86.578,86.602,86.574,86.602,192500000.0
2005-11-15 07:38:00,86.56,86.601,86.56,86.596,189800002.0
2005-11-15 07:39:00,86.582,86.598,86.558,86.598,172499999.0
2005-11-15 07:40:00,86.563,86.598,86.563,86.59,182599998.0
2005-11-15 07:41:00,86.584,86.603,86.575,86.603,201400000.0
2005-11-15 07:42:00,86.598,86.598,86.545,86.547,144400001.0
2005-11-15 07:43:00,86.591,86.605,86.56,86.583,169500000.0
2005-11-15 07:44:00,86.601,86.649,86.592,86.649,162300003.0
2005-11-15 07:45:00,86.634,86.64,86.595,86.596,130800000.0
2005-11-15 07:46:00,86.559,86.631,86.559,86.631,197700000.0
2005-11-15 07:47:00,86.639,86.639,86.584,86.609,140799998.0
2005-11-15 07:48:00,86.633,86.655,86.613,86.641,271900005.0
2005-11-15 07:49:00,86.617,86.652,86.613,86.614,292499996.0
2005-11-15 07:50:00,86.632,86.648,86.589,86.589,172600000.0
2005-11-15 07:51:00,86.633,86.654,86.633,86.654,89300002.0
2005-11-15 07:52:00,86.655,86.658,86.61,86.61,113900001.0
2005-11-15 07:53:00,86.652,86.654,86.614,86.644,236400000.0
2005-11-15 07:54:00,86.64,86.64,86.618,86.618,59600000.0
2005-11-15 07:55:00,86.608,86.633,86.592,86.633,267200000.0
2005-11-15 07:56:00,86.627,86.663,86.606,86.631,123800000.0
2005-11-15 07:57:00,86.63,86.642,86.619,86.624,113299999.0
2005-11-15 07:58:00,86.618,86.627,86.591,86.613,202799996.0
2005-11-15 07:59:00,86.613,86.637,86.613,86.633,131400000.0
2005-11-15 08:00:00,86.613,86.626,86.588,86.626,212000000.0
2005-11-15 08:01:00,86.604,86.624,86.569,86.586,134399997.0
2005-11-15 08:02:00,86.611,86.614,86.577,86.596,151000002.0
2005-11-15 08:03:00,86.598,86.64,86.598,86.64,181599997.0
2005-11-15 08:04:00,86.637,86.651,86.616,86.631,202099999.0
2005-11-15 08:05:00,86.635,86.672,86.633,86.668,191200000.0
2005-11-15 08:06:00,86.67,86.67,86.637,86.637,153499996.0
2005-11-15 08:07:00,86.655,86.712,86.655,86.684,265899999.0
2005-11-15 08:08:00,86.676,86.688,86.652,86.666,205099998.0
2005-11-15 08:09:00,86.63,86.682,86.629,86.682,169400001.0
2005-11-15 08:10:00,86.656,86.677,86.62,86.648,222999999.0
2005-11-15 08:11:00,86.652,86.676,86.622,86.626,139200000.0
2005-11-15 08:12:00,86.678,86.691,86.663,86.679,204000000.0
2005-11-15 08:13:00,86.679,86.683,86.634,86.634,183000001.0
2005-11-15 08:14:00,86.633,86.652,86.629,86.652,203000002.0
2005-11-15 08:15:00,86.636,86.67,86.636,86.663,224899999.0
2005-11-15 08:16:00,86.644,86.676,86.635,86.663,146199998.0
2005-11-15 08:17:00,86.678,86.694,86.669,86.677,148200001.0
2005-11-15 08:18:00,86.684,86.699,86.677,86.692,115900000.0
2005-11-15 08:19:00,86.673,86.695,86.668,86.676,98200001.0
2005-11-15 08:20:00,86.67,86.691,86.66,86.689,243699997.0
2005-11-15 08:21:00,86.678,86.69,86.654,86.687,369899997.0
2005-11-15 08:22:00,86.678,86.708,86.658,86.705,209200002.0
2005-11-15 08:23:00,86.668,86.697,86.668,86.697,173300002.0
2005-11-15 08:24:00,86.677,86.696,86.67,86.689,187500000.0
2005-11-15 08:25:00,86.67,86.715,86.67,86.715,151599999.0
2005-11-15 08:26:00,86.681,86.703,86.67,86.689,193900002.0
2005-11-15 08:27:00,86.673,86.701,86.666,86.691,246500000.0
2005-11-15 08:28:00,86.7,86.714,86.679,86.69,180900000.0
2005-11-15 08:29:00,86.682,86.701,86.66,86.684,188599998.0
2005-11-15 08:30:00,86.682,86.696,86.664,86.678,194000000.0
2005-11-15 08:31:00,86.673,86.691,86.659,86.671,163499999.0
2005-11-15 08:32:00,86.655,86.671,86.636,86.663,251899999.0
2005-11-15 08:33:00,86.679,86.689,86.647,86.649,288300001.0
2005-11-15 08:34:00,86.658,86.677,86.639,86.649,127599999.0
2005-11-15 08:35:00,86.637,86.664,86.627,86.659,99900000.0
2005-11-15 08:36:00,86.662,86.677,86.638,86.66,76299999.0
2005-11-15 08:37:00,86.66,86.664,86.632,86.643,267899999.0
2005-11-15 08:38:00,86.674,86.674,86.636,86.642,231999999.0
2005-11-15 08:39:00,86.677,86.685,86.658,86.667,149699999.0
2005-11-15 08:40:00,86.678,86.679,86.638,86.653,291300000.0
2005-11-15 08:41:00,86.676,86.679,86.622,86.622,104700000.0
2005-11-15 08:42:00,86.68,86.68,86.657,86.659,138800001.0
2005-11-15 08:43:00,86.671,86.671,86.64,86.64,168800000.0
2005-11-15 08:44:00,86.663,86.693,86.649,86.673,273699998.0
2005-11-15 08:45:00,86.705,86.708,86.677,86.698,220100003.0
2005-11-15 08:46:00,86.705,86.727,86.704,86.717,181500002.0
2005-11-15 08:47:00,86.71,86.71,86.662,86.662,275200003.0
2005-11-15 08:48:00,86.661,86.683,86.648,86.672,192100001.0
2005-11-15 08:49:00,86.673,86.673,86.622,86.644,233099998.0
2005-11-15 08:50:00,86.649,86.664,86.633,86.636,164799999.0
2005-11-15 08:51:00,86.662,86.672,86.631,86.64,258300001.0
2005-11-15 08:52:00,86.677,86.684,86.652,86.656,186399996.0
2005-11-15 08:53:00,86.673,86.673,86.647,86.655,286599997.0
2005-11-15 08:54:00,86.638,86.655,86.615,86.642,181900001.0
2005-11-15 08:55:00,86.646,86.652,86.61,86.637,300600004.0
2005-11-15 08:56:00,86.615,86.65,86.607,86.63,280299997.0
2005-11-15 08:57:00,86.64,86.661,86.636,86.661,164800001.0
2005-11-15 08:58:00,86.622,86.646,86.612,86.635,183600003.0
2005-11-15 08:59:00,86.644,86.661,86.623,86.644,326600002.0
2005-11-15 09:00:00,86.592,86.642,86.592,86.639,196499999.0
2005-11-15 09:01:00,86.625,86.657,86.618,86.651,217599998.0
2005-11-15 09:02:00,86.642,86.655,86.626,86.639,196399999.0
2005-11-15 09:03:00,86.623,86.644,86.602,86.628,187299997.0
2005-11-15 09:04:00,86.627,86.658,86.617,86.637,243200000.0
2005-11-15 09:05:00,86.63,86.65,86.6,86.65,241799995.0
2005-11-15 09:06:00,86.624,86.673,86.617,86.673,142699998.0
2005-11-15 09:07:00,86.667,86.675,86.648,86.658,215599997.0
2005-11-15 09:08:00,86.678,86.688,86.666,86.68,64100000.0
2005-11-15 09:09:00,86.668,86.71,86.661,86.709,161700001.0
2005-11-15 09:10:00,86.705,86.724,86.674,86.718,251299998.0
2005-11-15 09:11:00,86.735,86.736,86.683,86.683,134900004.0
2005-11-15 09:12:00,86.696,86.698,86.663,86.663,88500000.0
2005-11-15 09:13:00,86.673,86.682,86.65,86.665,272400001.0
2005-11-15 09:14:00,86.667,86.678,86.653,86.678,141600003.0
2005-11-15 09:15:00,86.658,86.677,86.653,86.67,200399999.0
2005-11-15 09:16:00,86.658,86.667,86.642,86.649,162700001.0
2005-11-15 09:17:00,86.664,86.685,86.652,86.685,252299999.0
2005-11-15 09:18:00,86.686,86.687,86.652,86.659,192199999.0
2005-11-15 09:19:00,86.686,86.695,86.647,86.655,174900001.0
2005-11-15 09:20:00,86.672,86.685,86.642,86.655,126200000.0
2005-11-15 09:21:00,86.69,86.69,86.535,86.597,183100000.0
2005-11-15 09:22:00,86.692,86.702,86.667,86.695,220800000.0
2005-11-15 09:23:00,86.677,86.696,86.667,86.669,211800000.0
2005-11-15 09:24:00,86.693,86.693,86.638,86.655,155499999.0
2005-11-15 09:25:00,86.686,86.688,86.661,86.671,192299996.0
2005-11-15 09:26:00,86.671,86.695,86.668,86.684,295799999.0
2005-11-15 09:27:00,86.685,86.689,86.651,86.651,153700001.0
2005-11-15 09:28:00,86.672,86.684,86.638,86.662,157999998.0
2005-11-15 09:29:00,86.628,86.663,86.628,86.648,145099999.0
2005-11-15 09:30:00,86.643,86.666,86.633,86.637,235200002.0
2005-11-15 09:31:00,86.649,86.679,86.634,86.676,175699998.0
2005-11-15 09:32:00,86.66,86.687,86.649,86.674,152700004.0
2005-11-15 09:33:00,86.673,86.683,86.655,86.655,141800002.0
2005-11-15 09:34:00,86.633,86.671,86.633,86.665,223500001.0
2005-11-15 09:35:00,86.659,86.682,86.648,86.665,134800000.0
2005-11-15 09:36:00,86.678,86.701,86.665,86.675,242699995.0
2005-11-15 09:37:00,86.676,86.682,86.658,86.664,118200000.0
2005-11-15 09:38:00,86.668,86.668,86.644,86.649,111600001.0
2005-11-15 09:39:00,86.654,86.668,86.64,86.668,153999999.0
2005-11-15 09:40:00,86.673,86.684,86.634,86.634,208599995.0
2005-11-15 09:41:00,86.645,86.645,86.612,86.623,163299998.0
2005-11-15 09:42:00,86.646,86.662,86.618,86.627,196600000.0
2005-11-15 09:43:00,86.648,86.652,86.624,86.625,158399995.0
2005-11-15 09:44:00,86.618,86.665,86.618,86.624,247999998.0
2005-11-15 09:45:00,86.618,86.656,86.618,86.637,151399998.0
2005-11-15 09:46:00,86.622,86.665,86.622,86.644,211499998.0
2005-11-15 09:47:00,86.625,86.66,86.622,86.657,211599997.0
2005-11-15 09:48:00,86.655,86.673,86.641,86.653,197999997.0
2005-11-15 09:49:00,86.642,86.678,86.623,86.65,215499998.0
2005-11-15 09:50:00,86.635,86.674,86.632,86.654,227799999.0
2005-11-15 09:51:00,86.622,86.651,86.602,86.62,236899999.0
2005-11-15 09:52:00,86.595,86.631,86.589,86.631,207799999.0
2005-11-15 09:53:00,86.616,86.627,86.593,86.614,198899999.0
2005-11-15 09:54:00,86.627,86.628,86.6,86.6,200600001.0
2005-11-15 09:55:00,86.623,86.657,86.602,86.619,203400000.0
2005-11-15 09:56:00,86.629,86.631,86.576,86.584,152500000.0
2005-11-15 09:57:00,86.624,86.626,86.594,86.596,211199996.0
2005-11-15 09:58:00,86.588,86.614,86.581,86.602,224600000.0
2005-11-15 09:59:00,86.573,86.608,86.569,86.608,116300000.0
2005-11-15 10:00:00,86.597,86.618,86.579,86.592,206200000.0
2005-11-15 10:01:00,86.607,86.614,86.575,86.575,80699999.0
2005-11-15 10:02:00,86.57,86.601,86.566,86.58,158600000.0
2005-11-15 10:03:00,86.577,86.622,86.575,86.575,288099999.0
2005-11-15 10:04:00,86.568,86.644,86.562,86.603,164700000.0
2005-11-15 10:05:00,86.572,86.591,86.566,86.591,161600003.0
2005-11-15 10:06:00,86.557,86.61,86.557,86.579,200400000.0
2005-11-15 10:07:00,86.578,86.612,86.563,86.584,272600003.0
2005-11-15 10:08:00,86.573,86.619,86.508,86.615,230299998.0
2005-11-15 10:09:00,86.62,86.656,86.612,86.63,175399999.0
2005-11-15 10:10:00,86.637,86.645,86.611,86.611,259500001.0
2005-11-15 10:11:00,86.632,86.652,86.625,86.629,225900003.0
2005-11-15 10:12:00,86.657,86.666,86.625,86.642,176200002.0
2005-11-15 10:13:00,86.628,86.678,86.628,86.643,197399999.0
2005-11-15 10:14:00,86.652,86.675,86.643,86.658,223999997.0
2005-11-15 10:15:00,86.67,86.677,86.632,86.632,199199996.0
2005-11-15 10:16:00,86.611,86.645,86.611,86.638,164899999.0
2005-11-15 10:17:00,86.634,86.649,86.608,86.621,126100000.0
2005-11-15 10:18:00,86.636,86.655,86.616,86.635,172899998.0
2005-11-15 10:19:00,86.643,86.694,86.636,86.671,238300003.0
2005-11-15 10:20:00,86.672,86.675,86.644,86.649,255300006.0
2005-11-15 10:21:00,86.666,86.688,86.653,86.669,222399998.0
2005-11-15 10:22:00,86.65,86.687,86.65,86.68,246299998.0
2005-11-15 10:23:00,86.654,86.699,86.641,86.685,241200003.0
2005-11-15 10:24:00,86.671,86.698,86.645,86.664,203800002.0
2005-11-15 10:25:00,86.682,86.682,86.637,86.661,179399999.0
2005-11-15 10:26:00,86.679,86.692,86.654,86.654,186599999.0
2005-11-15 10:27:00,86.675,86.706,86.664,86.683,182299996.0
2005-11-15 10:28:00,86.671,86.687,86.661,86.682,124599998.0
2005-11-15 10:29:00,86.652,86.695,86.647,86.658,320400004.0
2005-11-15 10:30:00,86.652,86.683,86.65,86.653,138999999.0
2005-11-15 10:31:00,86.65,86.676,86.643,86.667,334699998.0
2005-11-15 10:32:00,86.657,86.696,86.652,86.659,122700001.0
2005-11-15 10:33:00,86.67,86.677,86.639,86.639,247100006.0
2005-11-15 10:34:00,86.665,86.679,86.64,86.661,202700000.0
2005-11-15 10:35:00,86.648,86.702,86.639,86.682,226399999.0
2005-11-15 10:36:00,86.659,86.7,86.655,86.686,256299995.0
2005-11-15 10:37:00,86.652,86.727,86.652,86.72,126999999.0
2005-11-15 10:38:00,86.674,86.717,86.661,86.679,219200001.0
2005-11-15 10:39:00,86.684,86.703,86.661,86.695,240300000.0
2005-11-15 10:40:00,86.685,86.73,86.681,86.698,102000001.0
2005-11-15 10:41:00,86.708,86.716,86.678,86.678,319999997.0
2005-11-15 10:42:00,86.69,86.707,86.674,86.679,291699997.0
2005-11-15 10:43:00,86.673,86.704,86.666,86.684,216099997.0
2005-11-15 10:44:00,86.65,86.702,86.648,86.702,232999999.0
2005-11-15 10:45:00,86.686,86.721,86.68,86.707,188499998.0
2005-11-15 10:46:00,86.694,86.717,86.681,86.71,199299999.0
2005-11-15 10:47:00,86.696,86.703,86.671,86.68,179299999.0
2005-11-15 10:48:00,86.688,86.703,86.67,86.687,331599999.0
2005-11-15 10:49:00,86.686,86.698,86.664,86.683,117500000.0
2005-11-15 10:50:00,86.675,86.692,86.621,86.644,159999998.0
2005-11-15 10:51:00,86.668,86.712,86.668,86.687,156400000.0
2005-11-15 10:52:00,86.68,86.717,86.68,86.711,241100001.0
2005-11-15 10:53:00,86.711,86.736,86.67,86.681,180899999.0
2005-11-15 10:54:00,86.669,86.7,86.664,86.664,174599998.0
2005-11-15 10:55:00,86.694,86.703,86.675,86.686,241999999.0
2005-11-15 10:56:00,86.712,86.712,86.662,86.671,309600001.0
2005-11-15 10:57:00,86.69,86.69,86.671,86.671,83200001.0
2005-11-15 10:58:00,86.667,86.692,86.655,86.661,205799999.0
2005-11-15 10:59:00,86.675,86.686,86.629,86.67,195699994.0
2005-11-15 11:00:00,86.704,86.717,86.646,86.693,261300000.0
2005-11-15 11:01:00,86.726,86.726,86.693,86.698,131000000.0
2005-11-15 11:02:00,86.709,86.726,86.691,86.703,140699999.0
2005-11-15 11:03:00,86.712,86.719,86.688,86.694,150200002.0
2005-11-15 11:04:00,86.695,86.709,86.675,86.685,156799999.0
2005-11-15 11:05:00,86.687,86.709,86.682,86.705,288799997.0
2005-11-15 11:06:00,86.696,86.698,86.672,86.675,134099998.0
2005-11-15 11:07:00,86.682,86.703,86.674,86.697,203300002.0
2005-11-15 11:08:00,86.676,86.702,86.668,86.684,222400004.0
2005-11-15 11:09:00,86.696,86.717,86.677,86.698,136799999.0
2005-11-15 11:10:00,86.698,86.715,86.687,86.702,214299999.0
2005-11-15 11:11:00,86.707,86.712,86.687,86.687,103999998.0
2005-11-15 11:12:00,86.704,86.717,86.692,86.704,220800006.0
2005-11-15 11:13:00,86.708,86.72,86.687,86.707,223100001.0
2005-11-15 11:14:00,86.69,86.711,86.683,86.684,153900001.0
2005-11-15 11:15:00,86.682,86.707,86.676,86.679,212000001.0
2005-11-15 11:16:00,86.694,86.73,86.694,86.709,134699999.0
2005-11-15 11:17:00,86.693,86.723,86.668,86.704,251000001.0
2005-11-15 11:18:00,86.676,86.709,86.676,86.701,205099998.0
2005-11-15 11:19:00,86.685,86.704,86.679,86.698,263299998.0
2005-11-15 11:20:00,86.665,86.71,86.665,86.71,190200000.0
2005-11-15 11:21:00,86.688,86.715,86.681,86.715,157900003.0
2005-11-15 11:22:00,86.682,86.724,86.672,86.696,191099998.0
2005-11-15 11:23:00,86.722,86.73,86.696,86.706,230800001.0
2005-11-15 11:24:00,86.711,86.721,86.691,86.718,172300000.0
2005-11-15 11:25:00,86.719,86.719,86.675,86.684,149800004.0
2005-11-15 11:26:00,86.702,86.726,86.679,86.705,167100000.0
2005-11-15 11:27:00,86.715,86.733,86.694,86.702,208700000.0
2005-11-15 11:28:00,86.719,86.734,86.695,86.713,152500000.0
2005-11-15 11:29:00,86.703,86.731,86.703,86.729,182300001.0
2005-11-15 11:30:00,86.717,86.737,86.705,86.735,215799998.0
2005-11-15 11:31:00,86.735,86.751,86.724,86.732,231299996.0
2005-11-15 11:32:00,86.715,86.752,86.715,86.752,223300000.0
2005-11-15 11:33:00,86.745,86.772,86.719,86.729,143799998.0
2005-11-15 11:34:00,86.716,86.75,86.708,86.75,176799996.0
2005-11-15 11:35:00,86.747,86.762,86.728,86.749,275400000.0
2005-11-15 11:36:00,86.743,86.765,86.736,86.76,163199998.0
2005-11-15 11:37:00,86.743,86.755,86.736,86.751,324299994.0
2005-11-15 11:38:00,86.733,86.753,86.715,86.738,241000001.0
2005-11-15 11:39:00,86.742,86.749,86.721,86.727,244200002.0
2005-11-15 11:40:00,86.72,86.748,86.683,86.748,151799999.0
2005-11-15 11:41:00,86.717,86.744,86.71,86.732,187100000.0
2005-11-15 11:42:00,86.73,86.749,86.713,86.725,231399999.0
2005-11-15 11:43:00,86.715,86.719,86.691,86.701,184799996.0
2005-11-15 11:44:00,86.726,86.731,86.703,86.708,176400002.0
2005-11-15 11:45:00,86.729,86.758,86.719,86.744,284299996.0
2005-11-15 11:46:00,86.753,86.754,86.733,86.739,301599997.0
2005-11-15 11:47:00,86.748,86.752,86.722,86.722,195099998.0
2005-11-15 11:48:00,86.739,86.765,86.722,86.741,151299999.0
2005-11-15 11:49:00,86.726,86.762,86.726,86.742,207099998.0
2005-11-15 11:50:00,86.737,86.759,86.721,86.731,186799998.0
2005-11-15 11:51:00,86.738,86.738,86.707,86.718,334900001.0
2005-11-15 11:52:00,86.728,86.732,86.704,86.704,334899999.0
2005-11-15 11:53:00,86.718,86.746,86.713,86.746,273299997.0
2005-11-15 11:54:00,86.701,86.74,86.683,86.707,170099998.0
2005-11-15 11:55:00,86.723,86.726,86.7,86.702,121500001.0
2005-11-15 11:56:00,86.725,86.729,86.71,86.71,128000000.0
2005-11-15 11:57:00,86.708,86.722,86.695,86.715,163599999.0
2005-11-15 11:58:00,86.722,86.745,86.707,86.708,161299998.0
2005-11-15 11:59:00,86.715,86.734,86.696,86.712,280799999.0
2005-11-15 12:00:00,86.708,86.735,86.704,86.722,228600000.0
2005-11-15 12:01:00,86.702,86.735,86.702,86.719,174399999.0
2005-11-15 12:02:00,86.718,86.743,86.714,86.725,238799998.0
2005-11-15 12:03:00,86.709,86.726,86.679,86.709,116700003.0
2005-11-15 12:04:00,86.695,86.73,86.695,86.73,141700001.0
2005-11-15 12:05:00,86.719,86.719,86.688,86.697,141000000.0
2005-11-15 12:06:00,86.715,86.727,86.696,86.713,109100000.0
2005-11-15 12:07:00,86.698,86.718,86.639,86.701,333799997.0
2005-11-15 12:08:00,86.693,86.728,86.686,86.699,122299998.0
2005-11-15 12:09:00,86.714,86.732,86.683,86.706,247299995.0
2005-11-15 12:10:00,86.681,86.722,86.671,86.701,255300003.0
2005-11-15 12:11:00,86.709,86.755,86.709,86.745,170699999.0
2005-11-15 12:12:00,86.744,86.765,86.713,86.713,235600001.0
2005-11-15 12:13:00,86.718,86.735,86.696,86.713,92800000.0
2005-11-15 12:14:00,86.716,86.723,86.688,86.688,295999994.0
2005-11-15 12:15:00,86.692,86.709,86.67,86.678,94000001.0
2005-11-15 12:16:00,86.668,86.7,86.657,86.667,87499999.0
2005-11-15 12:17:00,86.695,86.704,86.683,86.683,155800001.0
2005-11-15 12:18:00,86.685,86.685,86.655,86.664,184199999.0
2005-11-15 12:19:00,86.655,86.684,86.655,86.675,198100003.0
2005-11-15 12:20:00,86.689,86.696,86.634,86.655,191700000.0
2005-11-15 12:21:00,86.69,86.694,86.634,86.634,165600000.0
2005-11-15 12:22:00,86.665,86.681,86.649,86.654,209400000.0
2005-11-15 12:23:00,86.684,86.694,86.658,86.658,108000000.0
2005-11-15 12:24:00,86.647,86.676,86.632,86.65,254199998.0
2005-11-15 12:25:00,86.618,86.654,86.612,86.633,132200000.0
2005-11-15 12:26:00,86.632,86.646,86.603,86.618,200599998.0
2005-11-15 12:27:00,86.631,86.66,86.593,86.624,216399998.0
2005-11-15 12:28:00,86.609,86.638,86.595,86.595,236899997.0
2005-11-15 12:29:00,86.627,86.627,86.584,86.594,211899999.0
2005-11-15 12:30:00,86.604,86.65,86.596,86.615,258900000.0
2005-11-15 12:31:00,86.605,86.622,86.581,86.606,131199999.0
2005-11-15 12:32:00,86.611,86.625,86.583,86.588,249800004.0
2005-11-15 12:33:00,86.584,86.616,86.576,86.593,213200002.0
2005-11-15 12:34:00,86.617,86.622,86.587,86.587,152900000.0
2005-11-15 12:35:00,86.608,86.615,86.575,86.575,219499997.0
2005-11-15 12:36:00,86.588,86.607,86.57,86.6,235699996.0
2005-11-15 12:37:00,86.602,86.629,86.593,86.615,247999997.0
2005-11-15 12:38:00,86.607,86.622,86.588,86.604,140500000.0
2005-11-15 12:39:00,86.598,86.662,86.596,86.662,78200000.0
2005-11-15 12:40:00,86.665,86.665,86.632,86.646,121800001.0
2005-11-15 12:41:00,86.631,86.667,86.631,86.646,338100005.0
2005-11-15 12:42:00,86.627,86.65,86.62,86.635,195800002.0
2005-11-15 12:43:00,86.63,86.632,86.603,86.603,278999999.0
2005-11-15 12:44:00,86.598,86.644,86.582,86.642,225199999.0
2005-11-15 12:45:00,86.639,86.653,86.627,86.646,166199999.0
2005-11-15 12:46:00,86.629,86.664,86.629,86.65,183999997.0
2005-11-15 12:47:00,86.643,86.68,86.617,86.65,183199999.0
2005-11-15 12:48:00,86.655,86.672,86.645,86.658,227599998.0
2005-11-15 12:49:00,86.663,86.683,86.654,86.662,278199997.0
2005-11-15 12:50:00,86.659,86.695,86.658,86.695,140600002.0
2005-11-15 12:51:00,86.695,86.696,86.671,86.68,141499997.0
2005-11-15 12:52:00,86.687,86.705,86.67,86.686,238100003.0
2005-11-15 12:53:00,86.675,86.705,86.649,86.674,270499996.0
2005-11-15 12:54:00,86.661,86.682,86.649,86.662,188899997.0
2005-11-15 12:55:00,86.664,86.692,86.656,86.684,162099999.0
2005-11-15 12:56:00,86.678,86.695,86.666,86.679,81799999.0
2005-11-15 12:57:00,86.651,86.69,86.651,86.69,140699997.0
2005-11-15 12:58:00,86.702,86.729,86.699,86.715,166000002.0
2005-11-15 12:59:00,86.707,86.729,86.7,86.729,128199999.0
2005-11-15 13:00:00,86.708,86.753,86.708,86.753,176699998.0
2005-11-15 13:01:00,86.762,86.778,86.742,86.742,151000000.0
2005-11-15 13:02:00,86.714,86.75,86.707,86.74,248299998.0
2005-11-15 13:03:00,86.725,86.752,86.71,86.736,222100002.0
2005-11-15 13:04:00,86.739,86.748,86.717,86.722,192600002.0
2005-11-15 13:05:00,86.731,86.767,86.731,86.756,156699999.0
2005-11-15 13:06:00,86.746,86.767,86.731,86.752,305000000.0
2005-11-15 13:07:00,86.782,86.802,86.763,86.787,199800003.0
2005-11-15 13:08:00,86.779,86.81,86.758,86.81,193400003.0
2005-11-15 13:09:00,86.782,86.804,86.769,86.784,257499995.0
2005-11-15 13:10:00,86.779,86.782,86.726,86.738,215200000.0
2005-11-15 13:11:00,86.741,86.759,86.735,86.74,182699998.0
2005-11-15 13:12:00,86.726,86.745,86.711,86.745,235099998.0
2005-11-15 13:13:00,86.751,86.754,86.729,86.736,191200002.0
2005-11-15 13:14:00,86.744,86.744,86.708,86.711,115100000.0
2005-11-15 13:15:00,86.713,86.742,86.709,86.742,244900001.0
2005-11-15 13:16:00,86.726,86.751,86.725,86.747,196500001.0
2005-11-15 13:17:00,86.745,86.755,86.724,86.739,176400000.0
2005-11-15 13:18:00,86.75,86.779,86.75,86.779,137400002.0
2005-11-15 13:19:00,86.764,86.812,86.764,86.801,257599999.0
2005-11-15 13:20:00,86.815,86.832,86.795,86.827,182999997.0
2005-11-15 13:21:00,86.823,86.829,86.797,86.813,234499998.0
2005-11-15 13:22:00,86.843,86.895,86.835,86.873,148400003.0
2005-11-15 13:23:00,86.905,86.906,86.883,86.886,165000001.0
2005-11-15 13:24:00,86.866,86.883,86.836,86.846,246100002.0
2005-11-15 13:25:00,86.864,86.883,86.859,86.878,95900000.0
2005-11-15 13:26:00,86.873,86.9,86.859,86.88,199500002.0
2005-11-15 13:27:00,86.889,86.914,86.882,86.897,277999999.0
2005-11-15 13:28:00,86.891,86.898,86.868,86.897,164800000.0
2005-11-15 13:29:00,86.869,86.91,86.862,86.91,132300001.0
2005-11-15 13:30:00,86.897,86.911,86.877,86.894,124000000.0
2005-11-15 13:31:00,86.894,86.915,86.886,86.914,189199999.0
2005-11-15 13:32:00,86.915,86.929,86.908,86.922,254199999.0
2005-11-15 13:33:00,86.911,86.953,86.911,86.948,117400003.0
2005-11-15 13:34:00,86.953,86.963,86.938,86.94,221200001.0
2005-11-15 13:35:00,86.962,86.969,86.941,86.953,167200002.0
2005-11-15 13:36:00,86.959,86.959,86.913,86.919,292500002.0
2005-11-15 13:37:00,86.936,86.949,86.912,86.912,194599998.0
2005-11-15 13:38:00,86.905,86.936,86.899,86.936,119499999.0
2005-11-15 13:39:00,86.938,86.938,86.9,86.91,112800001.0
2005-11-15 13:40:00,86.918,86.936,86.88,86.923,320299996.0
2005-11-15 13:41:00,86.932,86.943,86.916,86.923,242200000.0
2005-11-15 13:42:00,86.951,86.963,86.925,86.925,206899999.0
2005-11-15 13:43:00,86.94,86.964,86.919,86.935,158100000.0
2005-11-15 13:44:00,86.925,86.951,86.917,86.926,217700000.0
2005-11-15 13:45:00,86.954,86.98,86.932,86.952,274300003.0
2005-11-15 13:46:00,86.952,86.972,86.923,86.94,188799997.0
2005-11-15 13:47:00,86.958,86.978,86.944,86.955,208700001.0
2005-11-15 13:48:00,86.951,86.966,86.931,86.966,211800000.0
2005-11-15 13:49:00,86.973,86.973,86.938,86.955,271299997.0
2005-11-15 13:50:00,86.962,86.975,86.945,86.951,154700002.0
2005-11-15 13:51:00,86.95,86.974,86.95,86.973,204299998.0
2005-11-15 13:52:00,86.961,86.972,86.94,86.948,222699999.0
2005-11-15 13:53:00,86.965,86.978,86.939,86.968,219699999.0
2005-11-15 13:54:00,86.969,86.982,86.92,86.92,187200001.0
2005-11-15 13:55:00,86.913,86.925,86.889,86.89,269299997.0
2005-11-15 13:56:00,86.921,86.921,86.883,86.89,290900005.0
2005-11-15 13:57:00,86.893,86.901,86.869,86.887,167699999.0
2005-11-15 13:58:00,86.875,86.901,86.853,86.872,162299997.0
2005-11-15 13:59:00,86.848,86.875,86.837,86.875,195799998.0
2005-11-15 14:00:00,86.875,86.891,86.866,86.89,168900003.0
2005-11-15 14:01:00,86.875,86.892,86.853,86.876,172200002.0
2005-11-15 14:02:00,86.865,86.865,86.828,86.828,177000000.0
2005-11-15 14:03:00,86.838,86.858,86.818,86.839,192900001.0
2005-11-15 14:04:00,86.868,86.874,86.85,86.861,183500004.0
2005-11-15 14:05:00,86.853,86.876,86.846,86.852,224100000.0
2005-11-15 14:06:00,86.87,86.897,86.85,86.873,245299998.0
2005-11-15 14:07:00,86.905,86.921,86.878,86.878,343600003.0
2005-11-15 14:08:00,86.878,86.888,86.852,86.867,199899996.0
2005-11-15 14:09:00,86.873,86.9,86.869,86.893,152800002.0
2005-11-15 14:10:00,86.901,86.901,86.87,86.87,123199999.0
2005-11-15 14:11:00,86.868,86.89,86.863,86.89,194800000.0
2005-11-15 14:12:00,86.861,86.883,86.843,86.875,174299997.0
2005-11-15 14:13:00,86.864,86.88,86.847,86.865,118400000.0
2005-11-15 14:14:00,86.885,86.895,86.859,86.859,144699999.0
2005-11-15 14:15:00,86.872,86.885,86.846,86.871,297200001.0
2005-11-15 14:16:00,86.865,86.884,86.855,86.865,264699999.0
2005-11-15 14:17:00,86.873,86.893,86.855,86.865,124200002.0
2005-11-15 14:18:00,86.864,86.894,86.864,86.882,204699997.0
2005-11-15 14:19:00,86.865,86.889,86.849,86.887,190900001.0
2005-11-15 14:20:00,86.868,86.871,86.844,86.844,195400001.0
2005-11-15 14:21:00,86.853,86.889,86.839,86.869,120100000.0
2005-11-15 14:22:00,86.876,86.876,86.837,86.852,174000001.0
2005-11-15 14:23:00,86.888,86.894,86.868,86.876,159100001.0
2005-11-15 14:24:00,86.867,86.887,86.854,86.866,179800001.0
2005-11-15 14:25:00,86.849,86.883,86.836,86.846,271400002.0
2005-11-15 14:26:00,86.851,86.869,86.823,86.852,137199999.0
2005-11-15 14:27:00,86.833,86.862,86.829,86.859,150799998.0
2005-11-15 14:28:00,86.835,86.868,86.821,86.849,158100000.0
2005-11-15 14:29:00,86.887,86.887,86.828,86.831,203200000.0
2005-11-15 14:30:00,86.836,86.862,86.817,86.84,263099999.0
2005-11-15 14:31:00,86.85,86.869,86.848,86.865,153599999.0
2005-11-15 14:32:00,86.863,86.879,86.859,86.875,224699995.0
2005-11-15 14:33:00,86.865,86.865,86.826,86.826,131000000.0
2005-11-15 14:34:00,86.834,86.854,86.82,86.852,251400006.0
2005-11-15 14:35:00,86.836,86.87,86.829,86.842,115200000.0
2005-11-15 14:36:00,86.859,86.859,86.809,86.84,142599998.0
2005-11-15 14:37:00,86.831,86.851,86.814,86.831,321500000.0
2005-11-15 14:38:00,86.83,86.861,86.816,86.829,176800001.0
2005-11-15 14:39:00,86.849,86.852,86.826,86.827,100600001.0
2005-11-15 14:40:00,86.822,86.868,86.811,86.849,158599998.0
2005-11-15 14:41:00,86.859,86.884,86.817,86.866,163000002.0
2005-11-15 14:42:00,86.864,86.886,86.862,86.88,226399996.0
2005-11-15 14:43:00,86.88,86.88,86.846,86.86,250900002.0
2005-11-15 14:44:00,86.869,86.883,86.836,86.868,234300000.0
2005-11-15 14:45:00,86.875,86.907,86.856,86.873,212800001.0
2005-11-15 14:46:00,86.875,86.896,86.855,86.865,148600001.0
2005-11-15 14:47:00,86.883,86.901,86.839,86.848,204800002.0
2005-11-15 14:48:00,86.838,86.863,86.823,86.834,179800001.0
2005-11-15 14:49:00,86.843,86.853,86.821,86.848,181299999.0
2005-11-15 14:50:00,86.844,86.848,86.823,86.84,165599999.0
2005-11-15 14:51:00,86.826,86.842,86.805,86.838,128900001.0
2005-11-15 14:52:00,86.848,86.848,86.824,86.826,150200000.0
2005-11-15 14:53:00,86.818,86.843,86.817,86.835,283599998.0
2005-11-15 14:54:00,86.828,86.828,86.804,86.804,153900001.0
2005-11-15 14:55:00,86.828,86.859,86.819,86.856,135199998.0
2005-11-15 14:56:00,86.827,86.841,86.802,86.802,149700002.0
2005-11-15 14:57:00,86.84,86.84,86.811,86.82,164899999.0
2005-11-15 14:58:00,86.828,86.846,86.823,86.827,182700001.0
2005-11-15 14:59:00,86.822,86.853,86.811,86.837,153699999.0
2005-11-15 15:00:00,86.828,86.834,86.809,86.81,219500003.0
2005-11-15 15:01:00,86.819,86.827,86.799,86.807,279299999.0
2005-11-15 15:02:00,86.793,86.836,86.791,86.819,144900002.0
2005-11-15 15:03:00,86.837,86.844,86.816,86.816,113200001.0
2005-11-15 15:04:00,86.829,86.837,86.816,86.816,108700001.0
2005-11-15 15:05:00,86.821,86.844,86.805,86.844,294199996.0
2005-11-15 15:06:00,86.854,86.854,86.798,86.819,206800001.0
2005-11-15 15:07:00,86.834,86.848,86.772,86.803,192099998.0
2005-11-15 15:08:00,86.779,86.829,86.779,86.814,193300000.0
2005-11-15 15:09:00,86.786,86.821,86.782,86.799,219399998.0
2005-11-15 15:10:00,86.813,86.815,86.778,86.815,122500000.0
2005-11-15 15:11:00,86.812,86.812,86.777,86.782,111300000.0
2005-11-15 15:12:00,86.78,86.803,86.775,86.792,243400000.0
2005-11-15 15:13:00,86.78,86.802,86.774,86.792,144700000.0
2005-11-15 15:14:00,86.791,86.814,86.779,86.789,205699998.0
2005-11-15 15:15:00,86.776,86.798,86.774,86.774,122300000.0
2005-11-15 15:16:00,86.777,86.801,86.777,86.795,112700000.0
2005-11-15 15:17:00,86.79,86.792,86.759,86.771,204999999.0
2005-11-15 15:18:00,86.743,86.792,86.74,86.775,176699999.0
2005-11-15 15:19:00,86.781,86.781,86.741,86.755,149900001.0
2005-11-15 15:20:00,86.76,86.76,86.716,86.726,183699999.0
2005-11-15 15:21:00,86.75,86.804,86.728,86.785,254400000.0
2005-11-15 15:22:00,86.752,86.8,86.752,86.774,214099999.0
2005-11-15 15:23:00,86.753,86.778,86.751,86.778,203500003.0
2005-11-15 15:24:00,86.789,86.789,86.757,86.761,208300001.0
2005-11-15 15:25:00,86.775,86.791,86.766,86.788,157700000.0
2005-11-15 15:26:00,86.785,86.821,86.772,86.806,233799998.0
2005-11-15 15:27:00,86.81,86.833,86.793,86.832,241299998.0
2005-11-15 15:28:00,86.814,86.847,86.812,86.847,145000000.0
2005-11-15 15:29:00,86.86,86.877,86.8,86.832,242799999.0
2005-11-15 15:30:00,86.8,86.8,86.749,86.764,198299999.0
2005-11-15 15:31:00,86.77,86.845,86.755,86.824,196199997.0
2005-11-15 15:32:00,86.839,86.839,86.81,86.826,154799996.0
2005-11-15 15:33:00,86.823,86.837,86.801,86.821,138700001.0
2005-11-15 15:34:00,86.83,86.835,86.802,86.823,162899999.0
2005-11-15 15:35:00,86.833,86.879,86.83,86.843,236199999.0
2005-11-15 15:36:00,86.852,86.885,86.852,86.877,160099999.0
2005-11-15 15:37:00,86.863,86.873,86.837,86.84,172100001.0
2005-11-15 15:38:00,86.844,86.868,86.84,86.866,210699999.0
2005-11-15 15:39:00,86.853,86.853,86.83,86.838,154999998.0
2005-11-15 15:40:00,86.863,86.863,86.74,86.79,244899998.0
2005-11-15 15:41:00,86.811,86.824,86.787,86.809,216399996.0
2005-11-15 15:42:00,86.799,86.822,86.778,86.787,144399999.0
2005-11-15 15:43:00,86.813,86.813,86.78,86.784,312999999.0
2005-11-15 15:44:00,86.773,86.802,86.766,86.796,194600000.0
2005-11-15 15:45:00,86.812,86.812,86.76,86.76,300800003.0
2005-11-15 15:46:00,86.769,86.801,86.769,86.793,167199999.0
2005-11-15 15:47:00,86.779,86.801,86.776,86.792,213499999.0
2005-11-15 15:48:00,86.794,86.817,86.78,86.793,162800000.0
2005-11-15 15:49:00,86.812,86.834,86.808,86.818,280800000.0
2005-11-15 15:50:00,86.822,86.824,86.793,86.794,180300000.0
2005-11-15 15:51:00,86.788,86.828,86.783,86.828,142300001.0
2005-11-15 15:52:00,86.834,86.862,86.834,86.862,142800000.0
2005-11-15 15:53:00,86.869,86.932,86.869,86.927,220299997.0
2005-11-15 15:54:00,86.908,86.931,86.905,86.912,196800004.0
2005-11-15 15:55:00,86.888,86.925,86.888,86.899,198200004.0
2005-11-15 15:56:00,86.912,86.931,86.902,86.917,161100001.0
2005-11-15 15:57:00,86.917,86.917,86.888,86.892,135800000.0
2005-11-15 15:58:00,86.908,86.946,86.908,86.935,230599999.0
2005-11-15 15:59:00,86.923,86.933,86.904,86.905,243500000.0
2005-11-15 16:00:00,86.912,86.913,86.871,86.871,237000000.0
2005-11-15 16:01:00,86.891,86.899,86.866,86.874,196900000.0
2005-11-15 16:02:00,86.878,86.878,86.853,86.853,71800000.0
2005-11-15 16:03:00,86.876,86.879,86.84,86.876,261299999.0
2005-11-15 16:04:00,86.885,86.908,86.875,86.892,171099999.0
2005-11-15 16:05:00,86.882,86.911,86.879,86.9,171199998.0
2005-11-15 16:06:00,86.87,86.906,86.87,86.904,157400000.0
2005-11-15 16:07:00,86.906,86.906,86.876,86.884,100600000.0
2005-11-15 16:08:00,86.893,86.907,86.87,86.886,123499998.0
2005-11-15 16:09:00,86.882,86.882,86.844,86.859,224199999.0
2005-11-15 16:10:00,86.874,86.911,86.874,86.911,96699999.0
2005-11-15 16:11:00,86.87,86.894,86.857,86.885,149099998.0
2005-11-15 16:12:00,86.89,86.9,86.877,86.882,116900000.0
2005-11-15 16:13:00,86.887,86.908,86.875,86.88,147200000.0
2005-11-15 16:14:00,86.854,86.879,86.829,86.852,134799999.0
2005-11-15 16:15:00,86.86,86.882,86.86,86.875,283599997.0
2005-11-15 16:16:00,86.867,86.901,86.867,86.899,269400001.0
2005-11-15 16:17:00,86.898,86.92,86.881,86.907,322500001.0
2005-11-15 16:18:00,86.899,86.914,86.878,86.897,182700001.0
2005-11-15 16:19:00,86.888,86.918,86.883,86.9,323099994.0
2005-11-15 16:20:00,86.891,86.916,86.888,86.909,185699997.0
2005-11-15 16:21:00,86.887,86.909,86.877,86.893,130200000.0
2005-11-15 16:22:00,86.893,86.911,86.882,86.896,230899999.0
2005-11-15 16:23:00,86.895,86.92,86.886,86.913,205200000.0
2005-11-15 16:24:00,86.907,86.933,86.907,86.926,107999998.0
2005-11-15 16:25:00,86.925,86.933,86.891,86.909,280999999.0
2005-11-15 16:26:00,86.906,86.92,86.89,86.917,153400000.0
2005-11-15 16:27:00,86.92,86.925,86.9,86.91,300900004.0
2005-11-15 16:28:00,86.911,86.94,86.909,86.929,130600002.0
2005-11-15 16:29:00,86.907,86.922,86.898,86.914,171800001.0
2005-11-15 16:30:00,86.903,86.937,86.902,86.937,224900002.0
2005-11-15 16:31:00,86.92,86.949,86.92,86.935,164699999.0
2005-11-15 16:32:00,86.922,86.935,86.9,86.914,157700001.0
2005-11-15 16:33:00,86.918,86.934,86.905,86.915,167100001.0
2005-11-15 16:34:00,86.93,86.947,86.91,86.932,170099998.0
2005-11-15 16:35:00,86.943,86.95,86.921,86.945,244099999.0
2005-11-15 16:36:00,86.942,86.957,86.915,86.915,181900001.0
2005-11-15 16:37:00,86.937,86.937,86.902,86.908,195500003.0
2005-11-15 16:38:00,86.923,86.944,86.907,86.93,157300002.0
2005-11-15 16:39:00,86.951,86.951,86.916,86.918,228099996.0
2005-11-15 16:40:00,86.935,86.935,86.903,86.915,223900002.0
2005-11-15 16:41:00,86.937,86.945,86.921,86.931,249699998.0
2005-11-15 16:42:00,86.931,86.946,86.918,86.923,308999994.0
2005-11-15 16:43:00,86.926,86.947,86.918,86.935,206099997.0
2005-11-15 16:44:00,86.942,86.969,86.942,86.961,155499999.0
2005-11-15 16:45:00,86.953,87.015,86.942,86.98,225800003.0
2005-11-15 16:46:00,86.98,87.003,86.963,87.003,158999998.0
2005-11-15 16:47:00,87.007,87.024,87.001,87.024,91700000.0
2005-11-15 16:48:00,87.011,87.047,87.009,87.03,177800000.0
2005-11-15 16:49:00,87.037,87.054,87.029,87.029,235999999.0
2005-11-15 16:50:00,87.032,87.056,87.02,87.043,149900001.0
2005-11-15 16:51:00,87.045,87.05,87.022,87.026,140400001.0
2005-11-15 16:52:00,87.033,87.057,87.025,87.044,114800000.0
2005-11-15 16:53:00,87.02,87.039,87.015,87.034,183699999.0
2005-11-15 16:54:00,87.003,87.047,87.003,87.037,122899999.0
2005-11-15 16:55:00,87.014,87.039,87.014,87.039,198599998.0
2005-11-15 16:56:00,87.024,87.044,87.021,87.044,169399999.0
2005-11-15 16:57:00,87.036,87.042,87.009,87.018,199000001.0
2005-11-15 16:58:00,86.996,87.031,86.991,87.025,251899997.0
2005-11-15 16:59:00,87.023,87.026,87.001,87.008,265899998.0
2005-11-15 17:00:00,87.037,87.053,87.032,87.032,109100000.0
2005-11-15 17:01:00,87.035,87.037,87.002,87.002,218799999.0
2005-11-15 17:02:00,87.005,87.042,87.005,87.036,182199998.0
2005-11-15 17:03:00,87.031,87.045,87.018,87.045,204400000.0
2005-11-15 17:04:00,87.056,87.056,87.018,87.018,206400001.0
2005-11-15 17:05:00,87.026,87.026,87.005,87.007,119300000.0
2005-11-15 17:06:00,87.016,87.044,86.998,86.998,195699998.0
2005-11-15 17:07:00,86.971,86.996,86.963,86.996,109300000.0
2005-11-15 17:08:00,87.005,87.009,86.983,86.989,200800001.0
2005-11-15 17:09:00,86.999,87.025,86.981,87.003,190900001.0
2005-11-15 17:10:00,87.007,87.023,86.968,86.974,127600001.0
2005-11-15 17:11:00,86.962,87.015,86.962,86.989,278300000.0
2005-11-15 17:12:00,87.0,87.0,86.974,86.974,206000003.0
2005-11-15 17:13:00,86.979,87.032,86.979,87.031,222199995.0
2005-11-15 17:14:00,87.018,87.023,86.99,87.006,140199999.0
2005-11-15 17:15:00,87.035,87.047,87.01,87.01,257000001.0
2005-11-15 17:16:00,87.005,87.024,87.003,87.017,138700001.0
2005-11-15 17:17:00,87.009,87.015,86.978,86.998,164800002.0
2005-11-15 17:18:00,87.012,87.023,86.993,87.004,246499998.0
2005-11-15 17:19:00,87.004,87.02,86.988,86.995,130000000.0
2005-11-15 17:20:00,87.027,87.035,87.0,87.019,200100003.0
2005-11-15 17:21:00,87.037,87.037,87.01,87.025,270999999.0
2005-11-15 17:22:00,87.028,87.042,87.021,87.042,154099997.0
2005-11-15 17:23:00,87.02,87.046,87.01,87.046,153299997.0
2005-11-15 17:24:00,87.021,87.059,87.021,87.059,202400001.0
2005-11-15 17:25:00,87.046,87.074,87.041,87.055,314600000.0
2005-11-15 17:26:00,87.045,87.099,87.045,87.085,274300002.0
2005-11-15 17:27:00,87.043,87.067,87.013,87.018,192000000.0
2005-11-15 17:28:00,87.021,87.03,87.003,87.012,171700001.0
2005-11-15 17:29:00,87.023,87.084,87.023,87.084,172499997.0
2005-11-15 17:30:00,87.071,87.101,87.071,87.087,162500003.0
2005-11-15 17:31:00,87.061,87.087,87.058,87.087,177599999.0
2005-11-15 17:32:00,87.081,87.081,87.04,87.05,167000000.0
2005-11-15 17:33:00,87.044,87.063,87.013,87.026,139199999.0
2005-11-15 17:34:00,87.015,87.042,87.008,87.018,129900000.0
2005-11-15 17:35:00,87.005,87.037,87.005,87.037,219900000.0
2005-11-15 17:36:00,87.024,87.051,87.023,87.034,207299997.0
2005-11-15 17:37:00,87.053,87.053,87.018,87.021,159799999.0
2005-11-15 17:38:00,87.04,87.049,87.005,87.015,202400000.0
2005-11-15 17:39:00,87.032,87.032,86.991,87.003,161299994.0
2005-11-15 17:40:00,87.04,87.052,87.016,87.019,203600002.0
2005-11-15 17:41:00,87.047,87.062,87.009,87.009,243399998.0
2005-11-15 17:42:00,87.015,87.055,87.015,87.046,196000001.0
2005-11-15 17:43:00,87.043,87.043,87.01,87.025,147499999.0
2005-11-15 17:44:00,87.041,87.059,87.026,87.04,258500000.0
2005-11-15 17:45:00,87.042,87.058,87.024,87.031,241899997.0
2005-11-15 17:46:00,87.031,87.052,87.031,87.047,205700001.0
2005-11-15 17:47:00,87.017,87.04,87.016,87.031,171199999.0
2005-11-15 17:48:00,87.012,87.036,86.996,87.009,144700001.0
2005-11-15 17:49:00,87.012,87.027,86.995,87.003,172200001.0
2005-11-15 17:50:00,87.005,87.038,87.005,87.029,204300002.0
2005-11-15 17:51:00,87.004,87.021,86.989,87.007,334600000.0
2005-11-15 17:52:00,87.012,87.02,87.0,87.0,128000002.0
2005-11-15 17:53:00,86.997,87.012,86.97,86.98,203600002.0
2005-11-15 17:54:00,86.975,86.986,86.951,86.968,130600001.0
2005-11-15 17:55:00,86.96,86.97,86.935,86.944,136199999.0
2005-11-15 17:56:00,86.959,86.995,86.957,86.995,150899998.0
2005-11-15 17:57:00,86.974,87.006,86.974,86.983,145799998.0
2005-11-15 17:58:00,86.997,87.013,86.953,86.953,262899998.0
2005-11-15 17:59:00,86.931,86.955,86.9,86.911,237699999.0
2005-11-15 18:00:00,86.885,86.922,86.857,86.894,334700000.0
2005-11-15 18:01:00,86.902,86.925,86.892,86.908,1147700005.0
2005-11-15 18:02:00,86.91,86.921,86.887,86.905,2023199986.0
2005-11-15 18:03:00,87.07,87.12,87.05,87.07,1751799995.0
2005-11-15 18:04:00,86.884,86.906,86.875,86.888,1751799995.0
2005-11-15 18:05:00,86.887,86.908,86.878,86.886,2016600009.0
2005-11-15 18:06:00,86.894,86.907,86.871,86.898,1495599995.0
2005-11-15 18:07:00,86.878,86.916,86.878,86.88,2075300004.0
2005-11-15 18:08:00,86.871,86.89,86.851,86.887,1849500001.0
2005-11-15 18:09:00,86.878,86.898,86.871,86.885,1850699991.0
2005-11-15 18:10:00,86.878,86.916,86.878,86.895,1488499992.0
2005-11-15 18:11:00,86.9,86.91,86.873,86.877,1003200007.0
2005-11-15 18:12:00,86.863,86.881,86.843,86.865,1239299994.0
2005-11-15 18:13:00,86.846,86.89,86.846,86.882,1508999995.0
2005-11-15 18:14:00,86.875,86.914,86.871,86.907,1961999995.0
2005-11-15 18:15:00,86.893,86.913,86.879,86.898,2114399997.0
2005-11-15 18:16:00,86.895,86.919,86.885,86.901,1930699992.0
2005-11-15 18:17:00,86.886,86.916,86.885,86.905,610199999.0
2005-11-15 18:18:00,86.9,86.925,86.884,86.912,1098799997.0
2005-11-15 18:19:00,86.923,86.93,86.886,86.907,1795100006.0
2005-11-15 18:20:00,86.897,86.904,86.87,86.884,1533499993.0
2005-11-15 18:21:00,86.906,86.908,86.876,86.886,1609999997.0
2005-11-15 18:22:00,86.907,86.927,86.889,86.912,1664399997.0
2005-11-15 18:23:00,87.07,87.1,87.06,87.07,1404000001.0
2005-11-15 18:24:00,86.915,86.946,86.906,86.945,1404000001.0
2005-11-15 18:25:00,87.09,87.14,87.07,87.09,1647100011.0
2005-11-15 18:26:00,86.937,86.962,86.924,86.933,1647100011.0
2005-11-15 18:27:00,86.922,86.949,86.891,86.906,1488999998.0
2005-11-15 18:28:00,86.916,86.921,86.885,86.903,1106800006.0
2005-11-15 18:29:00,86.91,86.94,86.903,86.923,1461000000.0
2005-11-15 18:30:00,86.902,86.943,86.902,86.905,775600003.0
2005-11-15 18:31:00,86.903,86.919,86.889,86.913,1218000002.0
2005-11-15 18:32:00,86.909,86.948,86.903,86.943,1612800010.0
2005-11-15 18:33:00,86.93,86.963,86.922,86.963,1789700000.0
2005-11-15 18:34:00,86.961,86.961,86.928,86.931,1603700002.0
2005-11-15 18:35:00,86.926,86.942,86.901,86.905,1796600002.0
2005-11-15 18:36:00,86.908,86.928,86.896,86.917,1591100001.0
2005-11-15 18:37:00,86.91,86.914,86.883,86.884,1136099992.0
2005-11-15 18:38:00,86.904,86.913,86.878,86.894,777700002.0
2005-11-15 18:39:00,86.895,86.924,86.88,86.899,379900000.0
2005-11-15 18:40:00,86.908,86.914,86.883,86.883,737699998.0
2005-11-15 18:41:00,86.893,86.917,86.884,86.91,788299995.0
2005-11-15 18:42:00,86.893,86.919,86.884,86.902,703099997.0
2005-11-15 18:43:00,86.887,86.902,86.869,86.883,1490099996.0
2005-11-15 18:44:00,86.898,86.915,86.877,86.899,809400001.0
2005-11-15 18:45:00,86.891,86.931,86.877,86.895,910199997.0
2005-11-15 18:46:00,86.888,86.928,86.881,86.909,794900000.0
2005-11-15 18:47:00,86.927,86.959,86.908,86.935,407899997.0
2005-11-15 18:48:00,86.937,86.96,86.927,86.943,691299995.0
2005-11-15 18:49:00,86.932,86.956,86.929,86.947,910099995.0
2005-11-15 18:50:00,86.945,86.969,86.939,86.958,998399996.0
2005-11-15 18:51:00,86.963,86.98,86.925,86.94,609299993.0
2005-11-15 18:52:00,86.938,86.946,86.904,86.925,816899993.0
2005-11-15 18:53:00,86.923,86.931,86.891,86.891,868599998.0
2005-11-15 18:54:00,86.918,86.95,86.918,86.937,898999996.0
2005-11-15 18:55:00,86.936,86.973,86.936,86.965,963700003.0
2005-11-15 18:56:00,86.942,86.976,86.936,86.956,614200000.0
2005-11-15 18:57:00,86.944,86.98,86.944,86.975,391399999.0
2005-11-15 18:58:00,86.972,87.01,86.952,86.984,1106799996.0
2005-11-15 18:59:00,87.026,87.051,87.017,87.033,913599996.0
2005-11-15 19:00:00,87.05,87.051,87.019,87.034,702599993.0
2005-11-15 19:01:00,87.036,87.061,87.021,87.036,583100000.0
2005-11-15 19:02:00,87.038,87.05,87.024,87.041,396199997.0
2005-11-15 19:03:00,87.034,87.052,87.022,87.038,944899993.0
2005-11-15 19:04:00,87.036,87.067,87.021,87.046,638099996.0
2005-11-15 19:05:00,87.051,87.078,87.051,87.072,396600002.0
2005-11-15 19:06:00,87.063,87.078,87.04,87.06,482099998.0
2005-11-15 19:07:00,87.063,87.073,87.042,87.047,996899999.0
2005-11-15 19:08:00,87.072,87.08,87.053,87.063,790899997.0
2005-11-15 19:09:00,87.058,87.089,87.058,87.082,753799999.0
2005-11-15 19:10:00,87.061,87.081,87.043,87.061,561000000.0
2005-11-15 19:11:00,87.061,87.07,87.043,87.053,179999999.0
2005-11-15 19:12:00,87.074,87.081,87.046,87.049,412699999.0
2005-11-15 19:13:00,87.06,87.069,87.031,87.045,420100000.0
2005-11-15 19:14:00,87.042,87.042,87.016,87.02,496000004.0
2005-11-15 19:15:00,87.015,87.043,87.005,87.031,656799991.0
2005-11-15 19:16:00,87.016,87.046,87.013,87.027,303799998.0
2005-11-15 19:17:00,87.014,87.039,87.01,87.039,518199998.0
2005-11-15 19:18:00,87.035,87.035,86.984,86.984,548099996.0
2005-11-15 19:19:00,87.007,87.027,86.992,87.014,476899997.0
2005-11-15 19:20:00,87.019,87.035,87.01,87.025,334399998.0
2005-11-15 19:21:00,87.033,87.045,87.023,87.023,303199993.0
2005-11-15 19:22:00,87.016,87.037,86.966,87.035,296499994.0
2005-11-15 19:23:00,87.048,87.057,87.031,87.053,1560900005.0
2005-11-15 19:24:00,87.058,87.069,87.03,87.044,584899995.0
2005-11-15 19:25:00,87.06,87.06,87.001,87.001,903500002.0
2005-11-15 19:26:00,87.027,87.036,87.0,87.016,1436499992.0
2005-11-15 19:27:00,87.015,87.034,87.003,87.017,1169800003.0
2005-11-15 19:28:00,86.997,87.022,86.988,87.015,612000000.0
2005-11-15 19:29:00,86.998,87.03,86.992,87.02,615699999.0
2005-11-15 19:30:00,87.014,87.016,86.97,86.988,741800002.0
2005-11-15 19:31:00,87.003,87.014,86.986,86.996,643699997.0
2005-11-15 19:32:00,87.022,87.033,87.0,87.015,736500003.0
2005-11-15 19:33:00,87.02,87.039,87.01,87.039,652399998.0
2005-11-15 19:34:00,87.036,87.045,87.017,87.02,1073499999.0
2005-11-15 19:35:00,87.024,87.036,87.004,87.022,853500004.0
2005-11-15 19:36:00,87.006,87.025,86.998,87.015,378100003.0
2005-11-15 19:37:00,87.013,87.026,86.989,87.01,267500000.0
2005-11-15 19:38:00,87.023,87.036,86.999,86.999,1046400002.0
2005-11-15 19:39:00,87.007,87.033,86.986,86.999,895699994.0
2005-11-15 19:40:00,86.998,87.02,86.986,87.01,637300001.0
2005-11-15 19:41:00,87.017,87.03,86.998,87.015,817400004.0
2005-11-15 19:42:00,87.02,87.02,86.983,86.983,535400002.0
2005-11-15 19:43:00,86.998,87.0,86.975,86.983,291900002.0
2005-11-15 19:44:00,87.007,87.007,86.957,86.957,488899994.0
2005-11-15 19:45:00,86.972,86.989,86.955,86.972,492799998.0
2005-11-15 19:46:00,86.965,86.976,86.945,86.957,355200003.0
2005-11-15 19:47:00,86.946,86.972,86.946,86.965,280199997.0
2005-11-15 19:48:00,86.97,86.987,86.946,86.974,868599997.0
2005-11-15 19:49:00,86.993,86.999,86.957,86.967,562400003.0
2005-11-15 19:50:00,86.977,86.994,86.962,86.973,480899997.0
2005-11-15 19:51:00,86.972,86.994,86.972,86.994,318299996.0
2005-11-15 19:52:00,86.985,87.025,86.973,87.012,422399999.0
2005-11-15 19:53:00,87.009,87.032,87.004,87.017,537599998.0
2005-11-15 19:54:00,87.016,87.03,87.0,87.0,952899995.0
2005-11-15 19:55:00,87.027,87.034,87.004,87.004,238799999.0
2005-11-15 19:56:00,86.989,87.016,86.988,87.004,318300000.0
2005-11-15 19:57:00,86.995,87.011,86.982,87.01,395300004.0
2005-11-15 19:58:00,87.017,87.026,86.996,87.002,673100001.0
2005-11-15 19:59:00,87.02,87.025,86.99,87.003,650799994.0
2005-11-15 20:00:00,87.024,87.052,87.023,87.052,335999997.0
2005-11-15 20:01:00,87.031,87.064,87.031,87.047,563599997.0
2005-11-15 20:02:00,87.041,87.061,87.03,87.061,697899995.0
2005-11-15 20:03:00,87.049,87.071,87.042,87.058,395499998.0
2005-11-15 20:04:00,87.043,87.058,86.995,87.043,364900000.0
2005-11-15 20:05:00,87.023,87.04,86.999,87.035,642299999.0
2005-11-15 20:06:00,87.015,87.038,87.015,87.033,789099998.0
2005-11-15 20:07:00,87.01,87.03,86.99,87.017,828099998.0
2005-11-15 20:08:00,87.012,87.027,86.998,87.019,347300000.0
2005-11-15 20:09:00,87.001,87.035,86.997,87.015,526699998.0
2005-11-15 20:10:00,87.002,87.027,87.001,87.022,829200002.0
2005-11-15 20:11:00,87.023,87.031,87.004,87.025,866599998.0
2005-11-15 20:12:00,87.026,87.041,87.009,87.015,1470399992.0
2005-11-15 20:13:00,87.023,87.026,86.997,87.004,609499997.0
2005-11-15 20:14:00,87.032,87.047,87.02,87.032,516700000.0
2005-11-15 20:15:00,87.037,87.043,87.018,87.036,835999997.0
2005-11-15 20:16:00,87.037,87.037,86.995,87.001,583199999.0
2005-11-15 20:17:00,87.034,87.051,87.024,87.034,247600000.0
2005-11-15 20:18:00,87.055,87.062,87.041,87.055,227700002.0
2005-11-15 20:19:00,87.051,87.06,87.04,87.055,321900000.0
2005-11-15 20:20:00,87.042,87.073,87.037,87.068,619900000.0
2005-11-15 20:21:00,87.045,87.065,87.033,87.056,521600001.0
2005-11-15 20:22:00,87.056,87.057,87.023,87.035,892999997.0
2005-11-15 20:23:00,87.054,87.062,87.038,87.043,345400002.0
2005-11-15 20:24:00,87.031,87.056,87.025,87.045,348800000.0
2005-11-15 20:25:00,87.035,87.065,87.034,87.062,855499997.0
2005-11-15 20:26:00,87.069,87.073,87.041,87.046,545599999.0
2005-11-15 20:27:00,87.054,87.072,87.045,87.058,467400000.0
2005-11-15 20:28:00,87.068,87.081,87.05,87.054,1093599999.0
2005-11-15 20:29:00,87.066,87.091,87.057,87.087,1521600003.0
2005-11-15 20:30:00,87.083,87.094,87.061,87.064,1467700001.0
2005-11-15 20:31:00,87.087,87.087,87.059,87.071,1233400000.0
2005-11-15 20:32:00,87.078,87.093,87.062,87.079,1017400005.0
2005-11-15 20:33:00,87.071,87.094,87.062,87.087,524500002.0
2005-11-15 20:34:00,87.087,87.087,87.051,87.051,388699996.0
2005-11-15 20:35:00,87.06,87.075,87.04,87.06,416699995.0
2005-11-15 20:36:00,87.065,87.078,87.048,87.066,545700001.0
2005-11-15 20:37:00,87.07,87.082,87.051,87.06,630200002.0
2005-11-15 20:38:00,87.076,87.08,87.051,87.059,1043399997.0
2005-11-15 20:39:00,87.075,87.085,87.05,87.054,769199998.0
2005-11-15 20:40:00,87.072,87.073,87.036,87.039,1393799996.0
2005-11-15 20:41:00,87.071,87.079,87.051,87.069,1088899994.0
2005-11-15 20:42:00,87.065,87.072,87.04,87.057,1062799995.0
2005-11-15 20:43:00,87.052,87.077,87.05,87.075,878699996.0
2005-11-15 20:44:00,87.054,87.072,87.04,87.057,781699996.0
2005-11-15 20:45:00,87.054,87.071,87.04,87.068,609799998.0
2005-11-15 20:46:00,87.073,87.083,87.046,87.046,571100002.0
2005-11-15 20:47:00,87.07,87.072,87.046,87.05,1020800001.0
2005-11-15 20:48:00,87.064,87.07,87.04,87.046,735499997.0
2005-11-15 20:49:00,87.055,87.063,87.028,87.044,485399997.0
2005-11-15 20:50:00,87.069,87.077,87.031,87.063,1182200004.0
2005-11-15 20:51:00,87.059,87.079,87.057,87.077,399199997.0
2005-11-15 20:52:00,87.074,87.09,87.054,87.071,400799996.0
2005-11-15 20:53:00,87.093,87.093,87.065,87.065,1173099994.0
2005-11-15 20:54:00,87.055,87.088,87.055,87.086,504200001.0
2005-11-15 20:55:00,87.072,87.104,87.068,87.085,1124500002.0
2005-11-15 20:56:00,87.079,87.093,87.061,87.07,823899993.0
2005-11-15 20:57:00,87.086,87.094,87.06,87.069,874199995.0
2005-11-15 20:58:00,87.072,87.104,87.072,87.102,1307100005.0
2005-11-15 20:59:00,87.105,87.127,87.082,87.108,1043699996.0
2005-11-15 21:00:00,87.105,87.123,87.072,87.072,1125800007.0
2005-11-15 21:01:00,87.089,87.103,87.07,87.091,974599994.0
2005-11-15 21:02:00,87.089,87.097,87.074,87.074,509299995.0
2005-11-15 21:03:00,87.085,87.09,87.066,87.067,332799998.0
2005-11-15 21:04:00,87.077,87.085,87.039,87.039,423600006.0
2005-11-15 21:05:00,87.061,87.08,87.034,87.057,882499999.0
2005-11-15 21:06:00,87.061,87.083,87.055,87.077,873699996.0
2005-11-15 21:07:00,87.072,87.083,87.042,87.051,593100003.0
2005-11-15 21:08:00,87.078,87.089,87.051,87.063,785600004.0
2005-11-15 21:09:00,87.07,87.095,87.064,87.085,242700000.0
2005-11-15 21:10:00,87.083,87.085,87.04,87.062,706799995.0
2005-11-15 21:11:00,87.064,87.089,87.061,87.079,645599997.0
2005-11-15 21:12:00,87.07,87.09,87.066,87.085,322699998.0
2005-11-15 21:13:00,87.067,87.089,87.06,87.077,390800000.0
2005-11-15 21:14:00,87.064,87.088,87.062,87.081,706899995.0
2005-11-15 21:15:00,87.08,87.09,87.054,87.061,758599995.0
2005-11-15 21:16:00,87.063,87.09,87.063,87.085,821599995.0
2005-11-15 21:17:00,87.083,87.085,87.049,87.052,1105899999.0
2005-11-15 21:18:00,87.064,87.092,87.053,87.091,607799999.0
2005-11-15 21:19:00,87.072,87.096,87.069,87.087,825500002.0
2005-11-15 21:20:00,87.077,87.097,87.059,87.083,1205299988.0
2005-11-15 21:21:00,87.064,87.082,87.048,87.064,877899994.0
2005-11-15 21:22:00,87.062,87.065,87.034,87.041,937800004.0
2005-11-15 21:23:00,87.057,87.091,87.055,87.084,716299998.0
2005-11-15 21:24:00,87.063,87.086,87.052,87.071,921700001.0
2005-11-15 21:25:00,87.07,87.081,87.036,87.065,1019900000.0
2005-11-15 21:26:00,87.066,87.092,87.052,87.076,465099998.0
2005-11-15 21:27:00,87.088,87.104,87.081,87.103,558499999.0
2005-11-15 21:28:00,87.094,87.097,87.069,87.069,401399999.0
2005-11-15 21:29:00,87.065,87.083,87.059,87.077,580699996.0
2005-11-15 21:30:00,87.072,87.073,87.04,87.04,389200002.0
2005-11-15 21:31:00,87.072,87.078,87.045,87.065,258299998.0
2005-11-15 21:32:00,87.085,87.097,87.068,87.072,353400000.0
2005-11-15 21:33:00,87.095,87.11,87.075,87.11,571899996.0
2005-11-15 21:34:00,87.112,87.125,87.097,87.11,235699997.0
2005-11-15 21:35:00,87.105,87.113,87.086,87.095,406299995.0
2005-11-15 21:36:00,87.115,87.12,87.096,87.103,318699999.0
2005-11-15 21:37:00,87.102,87.136,87.102,87.131,561599995.0
2005-11-15 21:38:00,87.112,87.129,87.098,87.115,68700001.0
2005-11-15 21:39:00,87.098,87.118,87.086,87.097,378599998.0
2005-11-15 21:40:00,87.083,87.119,87.083,87.104,524999999.0
2005-11-15 21:41:00,87.11,87.126,87.101,87.122,438999995.0
2005-11-15 21:42:00,87.125,87.138,87.11,87.123,250399999.0
2005-11-15 21:43:00,87.135,87.152,87.122,87.152,255999998.0
2005-11-15 21:44:00,87.146,87.19,87.13,87.16,811300000.0
2005-11-15 21:45:00,87.152,87.18,87.137,87.174,412700002.0
2005-11-15 21:46:00,87.173,87.173,87.152,87.157,187899996.0
2005-11-15 21:47:00,87.154,87.173,87.149,87.168,345799999.0
2005-11-15 21:48:00,87.172,87.18,87.15,87.16,669300004.0
2005-11-15 21:49:00,87.154,87.185,87.152,87.171,217700000.0
2005-11-15 21:50:00,87.173,87.178,87.158,87.16,175200000.0
2005-11-15 21:51:00,87.155,87.176,87.154,87.175,352499998.0
2005-11-15 21:52:00,87.177,87.185,87.152,87.154,227700001.0
2005-11-15 21:53:00,87.167,87.183,87.154,87.168,540699995.0
2005-11-15 21:54:00,87.15,87.207,87.15,87.207,240599999.0
2005-11-15 21:55:00,87.202,87.202,87.174,87.174,198199998.0
2005-11-15 21:56:00,87.169,87.193,87.144,87.162,319199999.0
2005-11-15 21:57:00,87.167,87.189,87.157,87.158,145200002.0
2005-11-15 21:58:00,87.175,87.205,87.175,87.195,122400001.0
2005-11-15 21:59:00,87.185,87.188,87.164,87.185,530199995.0
2005-11-15 22:00:00,87.184,87.187,87.161,87.165,584399994.0
2005-11-15 22:01:00,87.148,87.168,87.135,87.141,568800000.0
2005-11-15 22:02:00,87.121,87.145,87.115,87.122,689599998.0
2005-11-15 22:03:00,87.138,87.158,87.119,87.122,598199995.0
2005-11-15 22:04:00,87.131,87.185,87.131,87.185,598600001.0
2005-11-15 22:05:00,87.178,87.21,87.178,87.197,265100004.0
2005-11-15 22:06:00,87.195,87.2,87.174,87.188,201799998.0
2005-11-15 22:07:00,87.175,87.193,87.166,87.185,352499999.0
2005-11-15 22:08:00,87.175,87.196,87.171,87.195,180100001.0
2005-11-15 22:09:00,87.196,87.205,87.173,87.173,199899997.0
2005-11-15 22:10:00,87.197,87.197,87.158,87.161,152600001.0
2005-11-15 22:11:00,87.169,87.173,87.149,87.156,358700000.0
2005-11-15 22:12:00,87.173,87.173,87.137,87.149,440199996.0
2005-11-15 22:13:00,87.163,87.171,87.127,87.141,388200003.0
2005-11-15 22:14:00,87.129,87.151,87.114,87.131,265800001.0
2005-11-15 22:15:00,87.133,87.149,87.117,87.135,204699998.0
2005-11-15 22:16:00,87.139,87.158,87.121,87.148,522299995.0
2005-11-15 22:17:00,87.143,87.154,87.126,87.136,215899999.0
2005-11-15 22:18:00,87.135,87.153,87.12,87.136,362400001.0
2005-11-15 22:19:00,87.135,87.143,87.113,87.122,262899999.0
2005-11-15 22:20:00,87.123,87.15,87.119,87.121,302200000.0
2005-11-15 22:21:00,87.121,87.135,87.106,87.125,352200001.0
2005-11-15 22:22:00,87.124,87.124,87.09,87.09,360800001.0
2005-11-15 22:23:00,87.083,87.106,87.078,87.103,556599996.0
2005-11-15 22:24:00,87.097,87.108,87.076,87.076,424099994.0
2005-11-15 22:25:00,87.079,87.11,87.079,87.105,235700001.0
2005-11-15 22:26:00,87.097,87.119,87.095,87.108,211100001.0
2005-11-15 22:27:00,87.105,87.11,87.07,87.09,763900000.0
2005-11-15 22:28:00,87.086,87.103,87.074,87.089,351200002.0
2005-11-15 22:29:00,87.081,87.105,87.062,87.081,188699999.0
2005-11-15 22:30:00,87.096,87.111,87.074,87.089,169599998.0
2005-11-15 22:31:00,87.111,87.125,87.079,87.091,458900002.0
2005-11-15 22:32:00,87.113,87.113,87.078,87.08,367300000.0
2005-11-15 22:33:00,87.107,87.117,87.072,87.107,524799996.0
2005-11-15 22:34:00,87.107,87.118,87.087,87.093,605000002.0
2005-11-15 22:35:00,87.092,87.108,87.086,87.106,217400000.0
2005-11-15 22:36:00,87.088,87.11,87.088,87.105,311400000.0
2005-11-15 22:37:00,87.102,87.121,87.093,87.113,271399999.0
2005-11-15 22:38:00,87.12,87.12,87.085,87.105,149000000.0
2005-11-15 22:39:00,87.095,87.112,87.079,87.1,239700002.0
2005-11-15 22:40:00,87.073,87.096,87.056,87.084,259200003.0
2005-11-15 22:41:00,87.082,87.082,87.051,87.059,338900000.0
2005-11-15 22:42:00,87.07,87.071,87.041,87.043,171100001.0
2005-11-15 22:43:00,87.068,87.076,87.043,87.061,324800005.0
2005-11-15 22:44:00,87.039,87.076,87.039,87.066,449799997.0
2005-11-15 22:45:00,87.057,87.098,87.051,87.092,384399996.0
2005-11-15 22:46:00,87.068,87.093,87.05,87.078,297099998.0
2005-11-15 22:47:00,87.091,87.091,87.055,87.055,272400001.0
2005-11-15 22:48:00,87.089,87.094,87.054,87.054,285700000.0
2005-11-15 22:49:00,87.054,87.106,87.053,87.082,250800001.0
2005-11-15 22:50:00,87.056,87.092,87.047,87.092,224000001.0
2005-11-15 22:51:00,87.088,87.11,87.055,87.079,259799999.0
2005-11-15 22:52:00,87.076,87.099,87.072,87.095,179299998.0
2005-11-15 22:53:00,87.083,87.099,87.047,87.09,578400000.0
2005-11-15 22:54:00,87.091,87.101,87.061,87.068,260800002.0
2005-11-15 22:55:00,87.09,87.1,87.069,87.069,323399999.0
2005-11-15 22:56:00,87.09,87.097,87.07,87.081,216299998.0
2005-11-15 22:57:00,87.095,87.1,87.051,87.075,364200002.0
2005-11-15 22:58:00,87.098,87.1,87.054,87.077,152199999.0
2005-11-15 22:59:00,87.096,87.121,87.027,87.073,707299994.0
2005-11-15 23:00:00,87.096,87.108,87.069,87.095,191000001.0
2005-11-15 23:01:00,87.078,87.103,87.028,87.103,135699999.0
2005-11-15 23:02:00,87.086,87.103,87.075,87.087,202299997.0
2005-11-15 23:03:00,87.072,87.099,87.071,87.096,191399999.0
2005-11-15 23:04:00,87.105,87.109,87.078,87.084,225899996.0
2005-11-15 23:05:00,87.076,87.1,87.07,87.088,224799997.0
2005-11-15 23:06:00,87.06,87.108,87.06,87.108,194300000.0
2005-11-15 23:07:00,87.093,87.107,87.076,87.102,140800000.0
2005-11-15 23:08:00,87.098,87.113,87.08,87.098,119600001.0
2005-11-15 23:09:00,87.112,87.117,87.078,87.081,196499999.0
2005-11-15 23:10:00,87.102,87.126,87.09,87.106,200200004.0
2005-11-15 23:11:00,87.113,87.113,87.086,87.095,216300000.0
2005-11-15 23:12:00,87.097,87.118,87.092,87.1,256399997.0
2005-11-15 23:13:00,87.097,87.121,87.097,87.115,150000001.0
2005-11-15 23:14:00,87.115,87.123,87.093,87.093,265300001.0
2005-11-15 23:15:00,87.092,87.115,87.085,87.103,231399996.0
2005-11-15 23:16:00,87.09,87.115,87.089,87.105,193199997.0
2005-11-15 23:17:00,87.107,87.116,87.087,87.098,191900001.0
2005-11-15 23:18:00,87.114,87.121,87.099,87.111,297200003.0
2005-11-15 23:19:00,87.119,87.128,87.101,87.127,112899999.0
2005-11-15 23:20:00,87.127,87.13,87.096,87.099,209599999.0
2005-11-15 23:21:00,87.108,87.129,87.102,87.104,185400000.0
2005-11-15 23:22:00,87.119,87.122,87.094,87.097,189500000.0
2005-11-15 23:23:00,87.101,87.122,87.077,87.104,220300001.0
2005-11-15 23:24:00,87.098,87.125,87.088,87.125,104500000.0
2005-11-15 23:25:00,87.098,87.12,87.096,87.117,106700002.0
2005-11-15 23:26:00,87.11,87.12,87.083,87.083,128300000.0
2005-11-15 23:27:00,87.115,87.12,87.1,87.108,181900000.0
2005-11-15 23:28:00,87.12,87.12,87.09,87.09,109300001.0
2005-11-15 23:29:00,87.095,87.127,87.095,87.117,208399998.0
2005-11-15 23:30:00,87.108,87.129,87.098,87.119,222900003.0
2005-11-15 23:31:00,87.122,87.124,87.09,87.104,137700000.0
2005-11-15 23:32:00,87.099,87.127,87.097,87.113,141299998.0
2005-11-15 23:33:00,87.132,87.138,87.107,87.125,134699999.0
2005-11-15 23:34:00,87.119,87.146,87.107,87.111,240200000.0
2005-11-15 23:35:00,87.118,87.133,87.11,87.125,198299999.0
2005-11-15 23:36:00,87.125,87.13,87.101,87.101,186900000.0
2005-11-15 23:37:00,87.122,87.139,87.103,87.139,181600004.0
2005-11-15 23:38:00,87.13,87.145,87.114,87.12,144999997.0
2005-11-15 23:39:00,87.111,87.135,87.047,87.124,188600001.0
2005-11-15 23:40:00,87.132,87.139,87.118,87.125,87000000.0
2005-11-15 23:41:00,87.113,87.127,87.09,87.112,231300002.0
2005-11-15 23:42:00,87.112,87.116,87.089,87.096,222100000.0
2005-11-15 23:43:00,87.086,87.124,87.086,87.121,113500000.0
2005-11-15 23:44:00,87.106,87.12,87.093,87.11,190299999.0
2005-11-15 23:45:00,87.086,87.11,87.086,87.102,193300000.0
2005-11-15 23:46:00,87.108,87.12,87.085,87.12,203200002.0
2005-11-15 23:47:00,87.127,87.138,87.104,87.132,265299998.0
2005-11-15 23:48:00,87.133,87.14,87.116,87.14,182000002.0
2005-11-15 23:49:00,87.107,87.139,87.107,87.127,100300004.0
2005-11-15 23:50:00,87.122,87.134,87.107,87.116,157800001.0
2005-11-15 23:51:00,87.12,87.138,87.093,87.119,124499999.0
2005-11-15 23:52:00,87.13,87.145,87.115,87.145,189599997.0
2005-11-15 23:53:00,87.129,87.155,87.109,87.155,111500000.0
2005-11-15 23:54:00,87.152,87.152,87.127,87.127,102200000.0
2005-11-15 23:55:00,87.139,87.17,87.137,87.17,148499999.0
2005-11-15 23:56:00,87.177,87.179,87.157,87.167,212200003.0
2005-11-15 23:57:00,87.159,87.176,87.154,87.154,82300001.0
2005-11-15 23:58:00,87.149,87.173,87.147,87.163,246499998.0
2005-11-15 23:59:00,87.167,87.17,87.14,87.14,222300000.0
2005-11-16 00:00:00,87.155,87.17,87.144,87.165,195999998.0
2005-11-16 00:01:00,87.149,87.17,87.142,87.17,181900000.0
2005-11-16 00:02:00,87.17,87.17,87.138,87.145,128199999.0
2005-11-16 00:03:00,87.158,87.17,87.137,87.155,190600001.0
2005-11-16 00:04:00,87.155,87.17,87.137,87.168,187900002.0
2005-11-16 00:05:00,87.165,87.17,87.15,87.15,187799997.0
2005-11-16 00:06:00,87.157,87.17,87.145,87.17,128000000.0
2005-11-16 00:07:00,87.148,87.17,87.136,87.17,174900000.0
2005-11-16 00:08:00,87.142,87.17,87.142,87.165,105500001.0
2005-11-16 00:09:00,87.149,87.168,87.139,87.168,196200000.0
2005-11-16 00:10:00,87.163,87.175,87.14,87.166,259899999.0
2005-11-16 00:11:00,87.157,87.17,87.146,87.163,108500000.0
2005-11-16 00:12:00,87.138,87.16,87.094,87.104,209799998.0
2005-11-16 00:13:00,87.092,87.135,87.081,87.101,291800001.0
2005-11-16 00:14:00,87.097,87.129,87.088,87.1,212400002.0
2005-11-16 00:15:00,87.093,87.121,87.081,87.106,250199996.0
2005-11-16 00:16:00,87.068,87.114,87.062,87.092,213099998.0
2005-11-16 00:17:00,87.091,87.107,87.06,87.089,221899998.0
2005-11-16 00:18:00,87.085,87.117,87.073,87.095,281900005.0
2005-11-16 00:19:00,87.137,87.137,87.092,87.092,140100000.0
2005-11-16 00:20:00,87.098,87.134,87.098,87.121,251400000.0
2005-11-16 00:21:00,87.107,87.122,87.092,87.105,96300001.0
2005-11-16 00:22:00,87.101,87.123,87.097,87.123,257800003.0
2005-11-16 00:23:00,87.116,87.126,87.095,87.113,197600001.0
2005-11-16 00:24:00,87.094,87.118,87.094,87.118,176900000.0
2005-11-16 00:25:00,87.109,87.12,87.088,87.1,75800000.0
2005-11-16 00:26:00,87.101,87.122,87.094,87.122,167599999.0
2005-11-16 00:27:00,87.12,87.126,87.097,87.113,144800000.0
2005-11-16 00:28:00,87.116,87.123,87.098,87.098,310700003.0
2005-11-16 00:29:00,87.11,87.125,87.088,87.11,103899999.0
2005-11-16 00:30:00,87.112,87.126,87.096,87.1,146200001.0
2005-11-16 00:31:00,87.098,87.12,87.095,87.12,127500000.0
2005-11-16 00:32:00,87.114,87.128,87.087,87.108,209499995.0
2005-11-16 00:33:00,87.102,87.129,87.094,87.122,185999999.0
2005-11-16 00:34:00,87.114,87.122,87.094,87.104,100400000.0
2005-11-16 00:35:00,87.111,87.12,87.096,87.104,106800003.0
2005-11-16 00:36:00,87.12,87.127,87.094,87.113,258500000.0
2005-11-16 00:37:00,87.108,87.124,87.091,87.099,179000002.0
2005-11-16 00:38:00,87.117,87.122,87.087,87.098,171500001.0
2005-11-16 00:39:00,87.108,87.126,87.089,87.126,157700001.0
2005-11-16 00:40:00,87.098,87.129,87.098,87.116,162899999.0
2005-11-16 00:41:00,87.107,87.122,87.097,87.122,232000003.0
2005-11-16 00:42:00,87.085,87.125,87.085,87.119,217800001.0
2005-11-16 00:43:00,87.11,87.125,87.072,87.125,149400000.0
2005-11-16 00:44:00,87.097,87.12,87.097,87.12,203800001.0
2005-11-16 00:45:00,87.113,87.125,87.097,87.097,172399998.0
2005-11-16 00:46:00,87.115,87.124,87.099,87.109,89000000.0
2005-11-16 00:47:00,87.116,87.133,87.11,87.113,165300001.0
2005-11-16 00:48:00,87.122,87.137,87.101,87.12,237899998.0
2005-11-16 00:49:00,87.113,87.13,87.107,87.13,173599999.0
2005-11-16 00:50:00,87.138,87.138,87.113,87.113,278900002.0
2005-11-16 00:51:00,87.093,87.118,87.093,87.115,302499995.0
2005-11-16 00:52:00,87.116,87.125,87.1,87.1,98000001.0
2005-11-16 00:53:00,87.092,87.118,87.092,87.118,212399994.0
2005-11-16 00:54:00,87.116,87.116,87.092,87.092,245599995.0
2005-11-16 00:55:00,87.095,87.115,87.082,87.097,237699999.0
2005-11-16 00:56:00,87.083,87.102,87.08,87.095,110100000.0
2005-11-16 00:57:00,87.09,87.112,87.09,87.112,146500001.0
2005-11-16 00:58:00,87.101,87.116,87.095,87.11,106200000.0
2005-11-16 00:59:00,87.097,87.109,87.085,87.107,137199999.0
2005-11-16 01:00:00,87.106,87.121,87.085,87.085,326399997.0
2005-11-16 01:01:00,87.083,87.107,87.067,87.107,212199993.0
2005-11-16 01:02:00,87.099,87.103,87.074,87.084,167000001.0
2005-11-16 01:03:00,87.103,87.105,87.078,87.084,197900000.0
2005-11-16 01:04:00,87.108,87.108,87.08,87.083,192500002.0
2005-11-16 01:05:00,87.075,87.094,87.063,87.085,74700000.0
2005-11-16 01:06:00,87.071,87.083,87.057,87.075,188299998.0
2005-11-16 01:07:00,87.06,87.084,87.06,87.081,101100000.0
2005-11-16 01:08:00,87.074,87.074,87.046,87.051,289700001.0
2005-11-16 01:09:00,87.067,87.069,87.041,87.056,261400004.0
2005-11-16 01:10:00,87.072,87.079,87.061,87.063,163799997.0
2005-11-16 01:11:00,87.057,87.074,87.054,87.073,234300003.0
2005-11-16 01:12:00,87.083,87.083,87.057,87.062,76700000.0
2005-11-16 01:13:00,87.07,87.086,87.067,87.084,134300000.0
2005-11-16 01:14:00,87.079,87.083,87.053,87.059,219800004.0
2005-11-16 01:15:00,87.067,87.074,87.047,87.053,144400002.0
2005-11-16 01:16:00,87.058,87.076,87.047,87.063,152299999.0
2005-11-16 01:17:00,87.067,87.067,87.036,87.041,265299998.0
2005-11-16 01:18:00,87.037,87.075,87.028,87.039,135500000.0
2005-11-16 01:19:00,87.053,87.075,87.043,87.075,334399997.0
2005-11-16 01:20:00,87.063,87.067,87.042,87.042,216099998.0
2005-11-16 01:21:00,87.068,87.07,87.047,87.05,217999998.0
2005-11-16 01:22:00,87.061,87.061,87.016,87.021,184299999.0
2005-11-16 01:23:00,87.035,87.041,87.01,87.021,190899998.0
2005-11-16 01:24:00,87.048,87.051,87.02,87.02,171499999.0
2005-11-16 01:25:00,87.047,87.056,87.032,87.032,321399998.0
2005-11-16 01:26:00,87.045,87.055,87.019,87.04,181499996.0
2005-11-16 01:27:00,87.059,87.059,87.033,87.033,164500000.0
2005-11-16 01:28:00,87.026,87.044,87.023,87.041,150799998.0
2005-11-16 01:29:00,87.047,87.05,87.03,87.03,182900000.0
2005-11-16 01:30:00,87.031,87.057,87.022,87.042,240700003.0
2005-11-16 01:31:00,87.024,87.049,87.015,87.028,251399998.0
2005-11-16 01:32:00,87.012,87.035,87.009,87.026,278900002.0
2005-11-16 01:33:00,87.033,87.047,87.01,87.032,201400003.0
2005-11-16 01:34:00,87.003,87.054,87.003,87.053,156199999.0
2005-11-16 01:35:00,87.057,87.071,87.049,87.064,198199999.0
2005-11-16 01:36:00,87.077,87.104,87.073,87.087,195699998.0
2005-11-16 01:37:00,87.075,87.091,87.06,87.084,194399999.0
2005-11-16 01:38:00,87.064,87.088,87.064,87.083,109700001.0
2005-11-16 01:39:00,87.065,87.081,87.06,87.08,152199997.0
2005-11-16 01:40:00,87.074,87.087,87.061,87.08,250399997.0
2005-11-16 01:41:00,87.087,87.087,87.051,87.054,149899996.0
2005-11-16 01:42:00,87.058,87.07,87.046,87.063,292700003.0
2005-11-16 01:43:00,87.05,87.07,87.049,87.07,144600001.0
2005-11-16 01:44:00,87.042,87.07,87.039,87.06,261500005.0
2005-11-16 01:45:00,87.047,87.063,87.025,87.043,153099999.0
2005-11-16 01:46:00,87.049,87.065,87.036,87.05,187400000.0
2005-11-16 01:47:00,87.038,87.061,87.035,87.058,189700001.0
2005-11-16 01:48:00,87.027,87.056,87.027,87.053,206999997.0
2005-11-16 01:49:00,87.053,87.053,87.025,87.025,232800003.0
2005-11-16 01:50:00,87.019,87.047,87.013,87.047,155200000.0
2005-11-16 01:51:00,87.035,87.048,87.021,87.035,224800000.0
2005-11-16 01:52:00,87.016,87.042,87.008,87.019,274900001.0
2005-11-16 01:53:00,87.0,87.022,86.994,87.022,150700001.0
2005-11-16 01:54:00,87.004,87.024,86.992,87.01,153500003.0
2005-11-16 01:55:00,87.016,87.028,87.001,87.014,91099998.0
2005-11-16 01:56:00,87.019,87.022,86.995,86.995,105400001.0
2005-11-16 01:57:00,87.019,87.019,86.989,86.991,190399998.0
2005-11-16 01:58:00,86.986,87.012,86.985,87.011,181100002.0
2005-11-16 01:59:00,86.997,87.017,86.99,87.013,287700004.0
2005-11-16 02:00:00,87.017,87.025,86.995,87.011,113000001.0
2005-11-16 02:01:00,87.039,87.044,87.015,87.027,280999996.0
2005-11-16 02:02:00,87.04,87.04,87.004,87.004,150899999.0
2005-11-16 02:03:00,87.018,87.043,87.015,87.033,109200000.0
2005-11-16 02:04:00,87.025,87.042,87.0,87.032,183000001.0
2005-11-16 02:05:00,87.029,87.045,87.02,87.039,150400001.0
2005-11-16 02:06:00,87.027,87.027,87.0,87.0,126899996.0
2005-11-16 02:07:00,87.005,87.019,86.997,87.014,244499997.0
2005-11-16 02:08:00,87.014,87.017,86.995,86.998,247700001.0
2005-11-16 02:09:00,87.022,87.026,87.001,87.006,78800000.0
2005-11-16 02:10:00,87.011,87.031,87.001,87.018,228599997.0
2005-11-16 02:11:00,87.007,87.027,87.001,87.024,189800000.0
2005-11-16 02:12:00,87.005,87.026,86.995,87.008,305099999.0
2005-11-16 02:13:00,86.995,87.014,86.992,87.007,135899999.0
2005-11-16 02:14:00,87.007,87.009,86.978,86.988,131000000.0
2005-11-16 02:15:00,86.997,86.997,86.955,86.964,203599999.0
2005-11-16 02:16:00,86.954,86.971,86.945,86.953,253400001.0
2005-11-16 02:17:00,86.953,86.966,86.933,86.944,172499999.0
2005-11-16 02:18:00,86.956,86.956,86.905,86.936,172199998.0
2005-11-16 02:19:00,86.943,86.965,86.941,86.964,279299999.0
2005-11-16 02:20:00,86.972,86.972,86.935,86.939,134600002.0
2005-11-16 02:21:00,86.944,86.962,86.929,86.96,144800001.0
2005-11-16 02:22:00,86.96,86.968,86.942,86.951,197699997.0
2005-11-16 02:23:00,86.955,86.972,86.932,86.954,223900002.0
2005-11-16 02:24:00,86.951,86.964,86.933,86.944,161599999.0
2005-11-16 02:25:00,86.95,86.96,86.93,86.94,239800002.0
2005-11-16 02:26:00,86.941,86.965,86.932,86.95,129100000.0
2005-11-16 02:27:00,86.961,86.988,86.959,86.988,188599999.0
2005-11-16 02:28:00,86.993,86.997,86.976,86.979,212600000.0
2005-11-16 02:29:00,86.947,86.968,86.934,86.946,230500000.0
2005-11-16 02:30:00,86.956,86.968,86.937,86.964,145099998.0
2005-11-16 02:31:00,86.96,86.961,86.935,86.935,225500001.0
2005-11-16 02:32:00,86.948,86.956,86.933,86.937,259999996.0
2005-11-16 02:33:00,86.957,86.964,86.941,86.945,111000000.0
2005-11-16 02:34:00,86.94,86.965,86.94,86.954,149300002.0
2005-11-16 02:35:00,86.945,86.95,86.92,86.92,106700001.0
2005-11-16 02:36:00,86.944,86.951,86.926,86.926,106000000.0
2005-11-16 02:37:00,86.942,86.947,86.915,86.915,178499996.0
2005-11-16 02:38:00,86.935,86.935,86.904,86.906,164200000.0
2005-11-16 02:39:00,86.925,86.939,86.895,86.895,261099994.0
2005-11-16 02:40:00,86.918,86.938,86.912,86.938,203200002.0
2005-11-16 02:41:00,86.937,86.937,86.901,86.919,255499999.0
2005-11-16 02:42:00,86.93,86.93,86.898,86.9,180999998.0
2005-11-16 02:43:00,86.911,86.923,86.88,86.899,264199999.0
2005-11-16 02:44:00,86.909,86.922,86.893,86.91,100900000.0
2005-11-16 02:45:00,86.903,86.938,86.903,86.929,246700001.0
2005-11-16 02:46:00,86.944,86.946,86.92,86.922,206700000.0
2005-11-16 02:47:00,86.938,86.953,86.92,86.921,209099998.0
2005-11-16 02:48:00,86.914,86.945,86.914,86.945,115100000.0
2005-11-16 02:49:00,86.952,86.982,86.94,86.963,126600000.0
2005-11-16 02:50:00,86.978,86.993,86.955,86.975,293800001.0
2005-11-16 02:51:00,86.957,86.983,86.956,86.983,153500003.0
2005-11-16 02:52:00,86.983,86.995,86.965,86.967,146600002.0
2005-11-16 02:53:00,86.981,87.004,86.972,86.995,184799999.0
2005-11-16 02:54:00,86.972,87.004,86.972,86.995,145199999.0
2005-11-16 02:55:00,86.973,87.002,86.97,86.995,112300000.0
2005-11-16 02:56:00,86.98,87.013,86.977,87.006,189700003.0
2005-11-16 02:57:00,87.008,87.008,86.977,86.991,224700002.0
2005-11-16 02:58:00,86.995,87.009,86.978,86.978,196300002.0
2005-11-16 02:59:00,86.986,86.995,86.967,86.98,230200002.0
2005-11-16 03:00:00,86.975,87.009,86.975,87.009,165999999.0
2005-11-16 03:01:00,86.997,86.997,86.971,86.974,269999999.0
2005-11-16 03:02:00,86.96,86.979,86.957,86.974,81800000.0
2005-11-16 03:03:00,86.964,86.986,86.956,86.986,285499999.0
2005-11-16 03:04:00,86.974,86.988,86.959,86.986,107200000.0
2005-11-16 03:05:00,86.998,86.998,86.974,86.987,119299997.0
2005-11-16 03:06:00,86.979,86.989,86.962,86.962,182900001.0
2005-11-16 03:07:00,86.97,86.983,86.959,86.975,143799999.0
2005-11-16 03:08:00,86.982,86.99,86.967,86.973,224400000.0
2005-11-16 03:09:00,86.96,86.981,86.956,86.971,156500000.0
2005-11-16 03:10:00,86.958,86.979,86.955,86.973,184999999.0
2005-11-16 03:11:00,86.954,86.977,86.954,86.977,168000001.0
2005-11-16 03:12:00,86.974,86.989,86.955,86.963,271900000.0
2005-11-16 03:13:00,86.982,86.987,86.965,86.972,156800001.0
2005-11-16 03:14:00,86.968,86.98,86.937,86.953,269900002.0
2005-11-16 03:15:00,86.948,86.977,86.946,86.977,227500002.0
2005-11-16 03:16:00,86.953,86.98,86.948,86.979,231099997.0
2005-11-16 03:17:00,86.978,86.987,86.952,86.952,207499999.0
2005-11-16 03:18:00,86.977,86.977,86.952,86.956,202200001.0
2005-11-16 03:19:00,86.972,86.987,86.947,86.947,184499999.0
2005-11-16 03:20:00,86.963,86.968,86.94,86.94,191399999.0
2005-11-16 03:21:00,86.965,86.965,86.924,86.924,127699999.0
2005-11-16 03:22:00,86.96,86.968,86.943,86.943,197199999.0
2005-11-16 03:23:00,86.958,86.958,86.937,86.946,130000000.0
2005-11-16 03:24:00,86.957,86.967,86.939,86.939,173299998.0
2005-11-16 03:25:00,86.965,86.973,86.943,86.952,262600000.0
2005-11-16 03:26:00,86.946,86.97,86.941,86.961,193599999.0
2005-11-16 03:27:00,86.953,86.974,86.949,86.96,81700001.0
2005-11-16 03:28:00,86.964,86.982,86.955,86.957,126999999.0
2005-11-16 03:29:00,86.954,86.972,86.941,86.962,236799996.0
2005-11-16 03:30:00,86.962,86.979,86.948,86.966,188900002.0
2005-11-16 03:31:00,86.953,86.976,86.953,86.972,240699998.0
2005-11-16 03:32:00,86.967,86.976,86.949,86.96,146799998.0
2005-11-16 03:33:00,86.957,86.975,86.934,86.957,161999998.0
2005-11-16 03:34:00,86.953,86.985,86.936,86.967,121900000.0
2005-11-16 03:35:00,86.975,86.985,86.954,86.962,153400002.0
2005-11-16 03:36:00,86.973,86.992,86.961,86.968,160399999.0
2005-11-16 03:37:00,86.993,86.993,86.962,86.98,126300000.0
2005-11-16 03:38:00,86.985,86.99,86.966,86.99,135200000.0
2005-11-16 03:39:00,86.976,87.0,86.957,86.975,153899999.0
2005-11-16 03:40:00,86.972,86.999,86.972,86.997,368599995.0
2005-11-16 03:41:00,86.989,86.999,86.973,86.973,196499999.0
2005-11-16 03:42:00,86.974,86.994,86.972,86.978,144599999.0
2005-11-16 03:43:00,86.985,86.989,86.938,86.938,226399999.0
2005-11-16 03:44:00,86.993,87.0,86.974,86.98,285700000.0
2005-11-16 03:45:00,86.993,86.993,86.964,86.964,115700001.0
2005-11-16 03:46:00,86.979,87.004,86.966,86.968,337999997.0
2005-11-16 03:47:00,86.971,86.994,86.967,86.975,216499999.0
2005-11-16 03:48:00,86.995,87.002,86.976,86.976,233100001.0
2005-11-16 03:49:00,86.969,86.989,86.955,86.983,169600000.0
2005-11-16 03:50:00,86.967,86.981,86.944,86.964,165599999.0
2005-11-16 03:51:00,86.968,86.984,86.947,86.968,119500000.0
2005-11-16 03:52:00,86.966,86.971,86.942,86.964,232900002.0
2005-11-16 03:53:00,86.95,86.976,86.927,86.949,186799999.0
2005-11-16 03:54:00,86.959,86.979,86.948,86.954,113800000.0
2005-11-16 03:55:00,86.947,86.968,86.941,86.968,163400000.0
2005-11-16 03:56:00,86.946,86.967,86.939,86.962,250600001.0
2005-11-16 03:57:00,86.961,86.966,86.941,86.946,108300000.0
2005-11-16 03:58:00,86.944,86.968,86.944,86.955,171100001.0
2005-11-16 03:59:00,86.965,86.973,86.942,86.957,192299999.0
2005-11-16 04:00:00,86.973,86.977,86.935,86.951,247299999.0
2005-11-16 04:01:00,86.97,86.974,86.939,86.943,128300002.0
2005-11-16 04:02:00,86.946,86.946,86.914,86.914,118600001.0
2005-11-16 04:03:00,86.941,86.941,86.915,86.921,83500000.0
2005-11-16 04:04:00,86.946,86.946,86.911,86.92,238100001.0
2005-11-16 04:05:00,86.909,86.924,86.892,86.903,152800000.0
2005-11-16 04:06:00,86.898,86.91,86.872,86.872,165000000.0
2005-11-16 04:07:00,86.887,86.902,86.877,86.893,380099999.0
2005-11-16 04:08:00,86.871,86.9,86.871,86.897,189800000.0
2005-11-16 04:09:00,86.898,86.931,86.898,86.931,130899998.0
2005-11-16 04:10:00,86.924,86.938,86.906,86.928,74000002.0
2005-11-16 04:11:00,86.928,86.938,86.915,86.915,170999998.0
2005-11-16 04:12:00,86.938,86.943,86.917,86.926,143699999.0
2005-11-16 04:13:00,86.924,86.942,86.9,86.926,306600000.0
2005-11-16 04:14:00,86.926,86.926,86.901,86.901,143000001.0
2005-11-16 04:15:00,86.909,86.928,86.889,86.894,168200002.0
2005-11-16 04:16:00,86.904,86.923,86.899,86.92,328499998.0
2005-11-16 04:17:00,86.901,86.927,86.9,86.925,257600002.0
2005-11-16 04:18:00,86.913,86.928,86.892,86.918,155699999.0
2005-11-16 04:19:00,86.907,86.928,86.902,86.902,226400000.0
2005-11-16 04:20:00,86.895,86.92,86.895,86.92,94499998.0
2005-11-16 04:21:00,86.909,86.922,86.907,86.922,18800000.0
2005-11-16 04:22:00,86.909,86.925,86.902,86.906,154400001.0
2005-11-16 04:23:00,86.912,86.93,86.903,86.908,124800000.0
2005-11-16 04:24:00,86.917,86.938,86.895,86.925,243099998.0
2005-11-16 04:25:00,86.931,86.931,86.91,86.919,242999995.0
2005-11-16 04:26:00,86.92,86.927,86.9,86.91,110199999.0
2005-11-16 04:27:00,86.924,86.938,86.908,86.916,154299999.0
2005-11-16 04:28:00,86.915,86.947,86.915,86.947,239299997.0
2005-11-16 04:29:00,86.943,86.954,86.923,86.923,149100000.0
2005-11-16 04:30:00,86.931,86.953,86.929,86.953,216000000.0
2005-11-16 04:31:00,86.96,86.96,86.933,86.938,199000000.0
2005-11-16 04:32:00,86.956,86.974,86.95,86.95,190200001.0
2005-11-16 04:33:00,86.963,86.983,86.947,86.958,274600002.0
2005-11-16 04:34:00,86.975,86.985,86.956,86.97,124600002.0
2005-11-16 04:35:00,86.964,86.982,86.953,86.967,240499999.0
2005-11-16 04:36:00,86.964,86.977,86.958,86.961,209100002.0
2005-11-16 04:37:00,86.966,86.975,86.943,86.958,159699999.0
2005-11-16 04:38:00,86.985,86.985,86.954,86.954,182499997.0
2005-11-16 04:39:00,86.969,86.977,86.951,86.955,134500000.0
2005-11-16 04:40:00,86.975,86.98,86.96,86.968,171899998.0
2005-11-16 04:41:00,86.965,86.978,86.952,86.967,263199998.0
2005-11-16 04:42:00,86.962,86.978,86.946,86.975,208900002.0
2005-11-16 04:43:00,86.975,86.98,86.961,86.962,113200000.0
2005-11-16 04:44:00,86.975,86.975,86.946,86.958,143400001.0
2005-11-16 04:45:00,86.962,86.98,86.947,86.961,181600000.0
2005-11-16 04:46:00,86.967,86.97,86.945,86.957,109900000.0
2005-11-16 04:47:00,86.964,86.967,86.943,86.952,166200000.0
2005-11-16 04:48:00,86.96,86.974,86.941,86.958,169300000.0
2005-11-16 04:49:00,86.944,86.976,86.944,86.955,252499996.0
2005-11-16 04:50:00,86.963,86.977,86.946,86.965,196899998.0
2005-11-16 04:51:00,86.978,86.978,86.95,86.95,225299999.0
2005-11-16 04:52:00,86.978,86.978,86.951,86.957,176700001.0
2005-11-16 04:53:00,86.977,86.985,86.96,86.962,233400000.0
2005-11-16 04:54:00,86.96,86.964,86.951,86.964,96599999.0
2005-11-16 04:55:00,86.942,86.964,86.935,86.953,122100001.0
2005-11-16 04:56:00,86.944,86.976,86.944,86.976,171199998.0
2005-11-16 04:57:00,86.962,86.985,86.956,86.984,172300000.0
2005-11-16 04:58:00,86.992,86.994,86.967,86.967,192700000.0
2005-11-16 04:59:00,86.986,86.992,86.973,86.977,63000001.0
2005-11-16 05:00:00,86.998,86.998,86.971,86.985,160999998.0
2005-11-16 05:01:00,86.973,86.993,86.965,86.973,153899999.0
2005-11-16 05:02:00,86.998,86.998,86.971,86.971,203700001.0
2005-11-16 05:03:00,86.982,86.99,86.958,86.977,122400000.0
2005-11-16 05:04:00,86.97,86.99,86.97,86.98,193700000.0
2005-11-16 05:05:00,86.977,86.99,86.949,86.968,267799998.0
2005-11-16 05:06:00,86.991,86.991,86.959,86.959,224000002.0
2005-11-16 05:07:00,86.988,86.988,86.958,86.958,239899997.0
2005-11-16 05:08:00,86.987,86.996,86.963,86.963,207599998.0
2005-11-16 05:09:00,86.975,86.985,86.954,86.975,244099997.0
2005-11-16 05:10:00,86.973,86.985,86.956,86.97,159599999.0
2005-11-16 05:11:00,86.978,86.978,86.925,86.925,237800002.0
2005-11-16 05:12:00,86.975,86.975,86.944,86.95,200600001.0
2005-11-16 05:13:00,86.952,86.97,86.946,86.968,228600002.0
2005-11-16 05:14:00,86.967,86.973,86.948,86.957,259999998.0
2005-11-16 05:15:00,86.977,86.977,86.946,86.965,216299995.0
2005-11-16 05:16:00,86.957,86.977,86.934,86.963,223600000.0
2005-11-16 05:17:00,86.949,86.983,86.949,86.983,350399997.0
2005-11-16 05:18:00,86.959,86.974,86.952,86.954,242699999.0
2005-11-16 05:19:00,86.985,87.004,86.976,86.976,120500000.0
2005-11-16 05:20:00,86.982,87.003,86.965,86.981,166899998.0
2005-11-16 05:21:00,86.978,87.003,86.962,86.986,132900000.0
2005-11-16 05:22:00,86.997,87.004,86.967,86.967,258799998.0
2005-11-16 05:23:00,86.973,87.018,86.973,86.999,227300000.0
2005-11-16 05:24:00,87.006,87.006,86.982,86.988,217399999.0
2005-11-16 05:25:00,86.986,87.017,86.984,87.005,212500002.0
2005-11-16 05:26:00,87.01,87.017,86.993,86.993,141800000.0
2005-11-16 05:27:00,87.0,87.014,86.982,87.002,83000001.0
2005-11-16 05:28:00,87.001,87.023,86.985,87.012,180699999.0
2005-11-16 05:29:00,87.004,87.018,86.987,86.994,186900002.0
2005-11-16 05:30:00,87.015,87.022,86.992,87.011,177700000.0
2005-11-16 05:31:00,86.996,87.035,86.994,87.024,189299999.0
2005-11-16 05:32:00,87.019,87.051,87.019,87.045,219999998.0
2005-11-16 05:33:00,87.052,87.073,87.047,87.062,210500001.0
2005-11-16 05:34:00,87.052,87.052,87.017,87.035,178599998.0
2005-11-16 05:35:00,87.03,87.052,87.019,87.052,138599999.0
2005-11-16 05:36:00,87.046,87.05,87.008,87.008,99699999.0
2005-11-16 05:37:00,87.012,87.059,87.012,87.059,262099999.0
2005-11-16 05:38:00,87.061,87.083,87.049,87.056,210800000.0
2005-11-16 05:39:00,87.05,87.05,87.026,87.043,183600002.0
2005-11-16 05:40:00,87.043,87.054,87.019,87.054,137800002.0
2005-11-16 05:41:00,87.044,87.057,87.027,87.045,226800001.0
2005-11-16 05:42:00,87.046,87.064,87.035,87.053,128800001.0
2005-11-16 05:43:00,87.054,87.068,87.04,87.055,166600000.0
2005-11-16 05:44:00,87.044,87.08,87.043,87.075,258299998.0
2005-11-16 05:45:00,87.052,87.069,87.044,87.067,212199997.0
2005-11-16 05:46:00,87.042,87.05,87.019,87.033,136299999.0
2005-11-16 05:47:00,87.033,87.034,87.009,87.018,145300001.0
2005-11-16 05:48:00,87.017,87.043,87.017,87.027,105200000.0
2005-11-16 05:49:00,87.027,87.047,87.013,87.031,162399997.0
2005-11-16 05:50:00,87.024,87.036,87.015,87.032,193399998.0
2005-11-16 05:51:00,87.021,87.048,87.01,87.048,199599998.0
2005-11-16 05:52:00,87.029,87.048,87.011,87.043,160500000.0
2005-11-16 05:53:00,87.044,87.045,87.013,87.013,220000000.0
2005-11-16 05:54:00,87.041,87.058,87.023,87.032,188900001.0
2005-11-16 05:55:00,87.064,87.083,87.054,87.056,159500001.0
2005-11-16 05:56:00,87.078,87.119,87.075,87.119,159899998.0
2005-11-16 05:57:00,87.119,87.13,87.096,87.12,212600000.0
2005-11-16 05:58:00,87.114,87.133,87.105,87.124,175799998.0
2005-11-16 05:59:00,87.101,87.118,87.087,87.104,166199997.0
2005-11-16 06:00:00,87.083,87.114,87.083,87.1,272799998.0
2005-11-16 06:01:00,87.094,87.107,87.081,87.102,108800000.0
2005-11-16 06:02:00,87.106,87.122,87.091,87.111,262299996.0
2005-11-16 06:03:00,87.106,87.116,87.086,87.102,300399997.0
2005-11-16 06:04:00,87.108,87.128,87.102,87.124,175500000.0
2005-11-16 06:05:00,87.125,87.125,87.09,87.091,123899999.0
2005-11-16 06:06:00,87.102,87.115,87.079,87.106,267399998.0
2005-11-16 06:07:00,87.081,87.098,87.074,87.09,158099998.0
2005-11-16 06:08:00,87.098,87.106,87.069,87.093,165099997.0
2005-11-16 06:09:00,87.109,87.125,87.095,87.109,189499999.0
2005-11-16 06:10:00,87.125,87.131,87.1,87.125,158700000.0
2005-11-16 06:11:00,87.129,87.133,87.111,87.116,87300000.0
2005-11-16 06:12:00,87.123,87.147,87.123,87.128,170499998.0
2005-11-16 06:13:00,87.116,87.117,87.085,87.1,121200001.0
2005-11-16 06:14:00,87.114,87.126,87.094,87.094,245400000.0
2005-11-16 06:15:00,87.113,87.122,87.096,87.111,272899997.0
2005-11-16 06:16:00,87.1,87.133,87.1,87.126,214800000.0
2005-11-16 06:17:00,87.107,87.132,87.095,87.11,246399997.0
2005-11-16 06:18:00,87.101,87.101,87.07,87.07,277999999.0
2005-11-16 06:19:00,87.096,87.105,87.061,87.061,195099998.0
2005-11-16 06:20:00,87.084,87.099,87.069,87.076,186700004.0
2005-11-16 06:21:00,87.085,87.105,87.066,87.09,131799999.0
2005-11-16 06:22:00,87.093,87.105,87.077,87.088,278199998.0
2005-11-16 06:23:00,87.1,87.113,87.083,87.093,172899998.0
2005-11-16 06:24:00,87.102,87.102,87.056,87.064,210900000.0
2005-11-16 06:25:00,87.066,87.088,87.044,87.053,299400005.0
2005-11-16 06:26:00,87.04,87.06,87.025,87.043,127200000.0
2005-11-16 06:27:00,87.044,87.066,87.038,87.057,183799999.0
2005-11-16 06:28:00,87.047,87.073,87.041,87.05,165900002.0
2005-11-16 06:29:00,87.072,87.072,87.029,87.051,145199995.0
2005-11-16 06:30:00,87.078,87.092,87.062,87.075,183500000.0
2005-11-16 06:31:00,87.071,87.099,87.065,87.095,183700000.0
2005-11-16 06:32:00,87.095,87.106,87.077,87.086,224199998.0
2005-11-16 06:33:00,87.077,87.09,87.063,87.089,280400004.0
2005-11-16 06:34:00,87.09,87.105,87.072,87.08,95200000.0
2005-11-16 06:35:00,87.095,87.095,87.071,87.083,210099999.0
2005-11-16 06:36:00,87.088,87.09,87.072,87.072,134699999.0
2005-11-16 06:37:00,87.091,87.119,87.08,87.099,157099999.0
2005-11-16 06:38:00,87.1,87.121,87.089,87.103,248300000.0
2005-11-16 06:39:00,87.085,87.114,87.084,87.104,200799999.0
2005-11-16 06:40:00,87.097,87.108,87.079,87.092,172200000.0
2005-11-16 06:41:00,87.097,87.106,87.082,87.09,187300000.0
2005-11-16 06:42:00,87.07,87.109,87.067,87.093,355999999.0
2005-11-16 06:43:00,87.084,87.098,87.077,87.094,246899997.0
2005-11-16 06:44:00,87.091,87.102,87.075,87.079,147999999.0
2005-11-16 06:45:00,87.095,87.105,87.075,87.095,142300001.0
2005-11-16 06:46:00,87.092,87.109,87.087,87.104,115100000.0
2005-11-16 06:47:00,87.083,87.106,87.083,87.096,189100000.0
2005-11-16 06:48:00,87.096,87.115,87.08,87.094,308300000.0
2005-11-16 06:49:00,87.112,87.119,87.095,87.095,149700000.0
2005-11-16 06:50:00,87.1,87.112,87.079,87.093,92099998.0
2005-11-16 06:51:00,87.123,87.13,87.107,87.109,238199998.0
2005-11-16 06:52:00,87.128,87.128,87.097,87.102,135400000.0
2005-11-16 06:53:00,87.101,87.123,87.094,87.123,161000000.0
2005-11-16 06:54:00,87.128,87.128,87.105,87.112,217899998.0
2005-11-16 06:55:00,87.113,87.116,87.098,87.102,134700002.0
2005-11-16 06:56:00,87.117,87.117,87.087,87.101,177800000.0
2005-11-16 06:57:00,87.107,87.11,87.084,87.094,163300001.0
2005-11-16 06:58:00,87.094,87.115,87.082,87.105,140099999.0
2005-11-16 06:59:00,87.114,87.118,87.094,87.098,167400001.0
2005-11-16 07:00:00,87.09,87.118,87.09,87.118,121300001.0
2005-11-16 07:01:00,87.108,87.116,87.091,87.096,239399999.0
2005-11-16 07:02:00,87.113,87.113,87.084,87.098,273099999.0
2005-11-16 07:03:00,87.103,87.103,87.073,87.075,206799999.0
2005-11-16 07:04:00,87.105,87.111,87.081,87.081,199400002.0
2005-11-16 07:05:00,87.093,87.101,87.07,87.075,263000002.0
2005-11-16 07:06:00,87.072,87.094,87.072,87.094,204600000.0
2005-11-16 07:07:00,87.082,87.099,87.058,87.094,248399999.0
2005-11-16 07:08:00,87.091,87.108,87.084,87.108,138800000.0
2005-11-16 07:09:00,87.081,87.109,87.081,87.105,166599999.0
2005-11-16 07:10:00,87.108,87.108,87.078,87.078,145100000.0
2005-11-16 07:11:00,87.09,87.109,87.083,87.096,181399997.0
2005-11-16 07:12:00,87.083,87.107,87.083,87.107,177099999.0
2005-11-16 07:13:00,87.103,87.105,87.078,87.087,287399997.0
2005-11-16 07:14:00,87.105,87.11,87.09,87.097,195000000.0
2005-11-16 07:15:00,87.084,87.122,87.084,87.105,222900001.0
2005-11-16 07:16:00,87.092,87.118,87.065,87.09,223199996.0
2005-11-16 07:17:00,87.088,87.106,87.084,87.097,163300002.0
2005-11-16 07:18:00,87.103,87.105,87.081,87.082,236099997.0
2005-11-16 07:19:00,87.098,87.098,87.066,87.08,261999999.0
2005-11-16 07:20:00,87.086,87.092,87.059,87.059,146599999.0
2005-11-16 07:21:00,87.068,87.079,87.051,87.051,163999998.0
2005-11-16 07:22:00,87.069,87.081,87.051,87.068,124800000.0
2005-11-16 07:23:00,87.07,87.08,87.05,87.052,253300001.0
2005-11-16 07:24:00,87.068,87.068,87.025,87.048,149899998.0
2005-11-16 07:25:00,87.044,87.075,87.044,87.06,369799993.0
2005-11-16 07:26:00,87.057,87.057,87.014,87.028,235600000.0
2005-11-16 07:27:00,87.026,87.043,87.016,87.024,169799998.0
2005-11-16 07:28:00,87.027,87.05,87.022,87.039,174800003.0
2005-11-16 07:29:00,87.045,87.045,87.022,87.027,203399999.0
2005-11-16 07:30:00,87.015,87.015,86.979,86.986,161499999.0
2005-11-16 07:31:00,87.002,87.027,87.0,87.023,286199996.0
2005-11-16 07:32:00,87.018,87.03,87.002,87.018,163400002.0
2005-11-16 07:33:00,87.018,87.037,87.01,87.025,279399994.0
2005-11-16 07:34:00,87.035,87.039,87.009,87.014,166700000.0
2005-11-16 07:35:00,87.032,87.042,87.015,87.025,208999999.0
2005-11-16 07:36:00,87.037,87.049,87.016,87.035,222699999.0
2005-11-16 07:37:00,87.018,87.042,87.013,87.042,109800000.0
2005-11-16 07:38:00,87.018,87.053,87.018,87.043,182800000.0
2005-11-16 07:39:00,87.044,87.061,87.023,87.057,124200000.0
2005-11-16 07:40:00,87.038,87.08,87.038,87.08,295399999.0
2005-11-16 07:41:00,87.085,87.085,87.061,87.063,89200000.0
2005-11-16 07:42:00,87.084,87.09,87.063,87.063,176199997.0
2005-11-16 07:43:00,87.066,87.078,87.052,87.075,157299998.0
2005-11-16 07:44:00,87.084,87.105,87.07,87.091,122299998.0
2005-11-16 07:45:00,87.094,87.094,87.064,87.071,166299999.0
2005-11-16 07:46:00,87.078,87.101,87.048,87.086,125799998.0
2005-11-16 07:47:00,87.097,87.121,87.081,87.116,228599999.0
2005-11-16 07:48:00,87.118,87.118,87.093,87.101,261400001.0
2005-11-16 07:49:00,87.1,87.116,87.085,87.116,281399996.0
2005-11-16 07:50:00,87.125,87.125,87.058,87.058,228899997.0
2005-11-16 07:51:00,87.093,87.12,87.086,87.103,259799998.0
2005-11-16 07:52:00,87.097,87.097,87.055,87.055,110199999.0
2005-11-16 07:53:00,87.112,87.129,87.084,87.118,247300001.0
2005-11-16 07:54:00,87.123,87.131,87.102,87.116,153000000.0
2005-11-16 07:55:00,87.104,87.126,87.104,87.122,263600000.0
2005-11-16 07:56:00,87.12,87.123,87.091,87.1,153399999.0
2005-11-16 07:57:00,87.095,87.111,87.09,87.111,190500002.0
2005-11-16 07:58:00,87.08,87.098,87.07,87.085,149899997.0
2005-11-16 07:59:00,87.08,87.097,87.063,87.084,63100000.0
2005-11-16 08:00:00,87.092,87.102,87.07,87.085,182099994.0
2005-11-16 08:01:00,87.074,87.098,87.074,87.08,211000003.0
2005-11-16 08:02:00,87.073,87.095,87.071,87.094,174100002.0
2005-11-16 08:03:00,87.077,87.095,87.068,87.094,229100000.0
2005-11-16 08:04:00,87.084,87.109,87.079,87.104,145999998.0
2005-11-16 08:05:00,87.104,87.104,87.064,87.064,215699999.0
2005-11-16 08:06:00,87.09,87.104,87.076,87.076,285299999.0
2005-11-16 08:07:00,87.088,87.098,87.069,87.072,302499998.0
2005-11-16 08:08:00,87.093,87.096,87.074,87.074,112799999.0
2005-11-16 08:09:00,87.083,87.105,87.073,87.105,169899999.0
2005-11-16 08:10:00,87.082,87.116,87.073,87.103,132300000.0
2005-11-16 08:11:00,87.088,87.098,87.068,87.068,184500001.0
2005-11-16 08:12:00,87.074,87.074,87.049,87.061,258499998.0
2005-11-16 08:13:00,87.062,87.079,87.057,87.077,219600002.0
2005-11-16 08:14:00,87.064,87.085,87.063,87.077,134500000.0
2005-11-16 08:15:00,87.048,87.073,87.039,87.07,177900001.0
2005-11-16 08:16:00,87.06,87.079,87.04,87.061,157400000.0
2005-11-16 08:17:00,87.07,87.087,87.054,87.074,166200000.0
2005-11-16 08:18:00,87.065,87.08,87.058,87.073,151100000.0
2005-11-16 08:19:00,87.076,87.084,87.055,87.055,168500000.0
2005-11-16 08:20:00,87.052,87.075,87.045,87.075,177300003.0
2005-11-16 08:21:00,87.064,87.077,87.047,87.048,300299999.0
2005-11-16 08:22:00,87.056,87.087,87.056,87.087,92700000.0
2005-11-16 08:23:00,87.078,87.088,87.057,87.074,186500001.0
2005-11-16 08:24:00,87.063,87.08,87.058,87.08,136200003.0
2005-11-16 08:25:00,87.064,87.085,87.04,87.07,204099999.0
2005-11-16 08:26:00,87.075,87.091,87.071,87.075,163800001.0
2005-11-16 08:27:00,87.073,87.094,87.051,87.071,133599999.0
2005-11-16 08:28:00,87.074,87.095,87.054,87.082,333200000.0
2005-11-16 08:29:00,87.1,87.1,87.076,87.088,181100003.0
2005-11-16 08:30:00,87.093,87.105,87.079,87.088,334600001.0
2005-11-16 08:31:00,87.084,87.102,87.076,87.088,133600002.0
2005-11-16 08:32:00,87.077,87.09,87.061,87.08,117799999.0
2005-11-16 08:33:00,87.075,87.1,87.075,87.1,317999998.0
2005-11-16 08:34:00,87.089,87.121,87.073,87.095,181399998.0
2005-11-16 08:35:00,87.125,87.13,87.092,87.095,137199999.0
2005-11-16 08:36:00,87.108,87.122,87.085,87.089,151800000.0
2005-11-16 08:37:00,87.13,87.133,87.112,87.113,138200000.0
2005-11-16 08:38:00,87.133,87.15,87.111,87.114,190600000.0
2005-11-16 08:39:00,87.093,87.116,87.083,87.093,232600001.0
2005-11-16 08:40:00,87.084,87.11,87.07,87.08,141799999.0
2005-11-16 08:41:00,87.081,87.118,87.048,87.064,174500000.0
2005-11-16 08:42:00,87.083,87.126,87.079,87.108,72400000.0
2005-11-16 08:43:00,87.128,87.143,87.116,87.143,169600000.0
2005-11-16 08:44:00,87.15,87.151,87.122,87.122,260700002.0
2005-11-16 08:45:00,87.144,87.153,87.132,87.137,106900000.0
2005-11-16 08:46:00,87.13,87.144,87.116,87.121,210399998.0
2005-11-16 08:47:00,87.114,87.144,87.112,87.126,201300004.0
2005-11-16 08:48:00,87.123,87.137,87.105,87.119,137099999.0
2005-11-16 08:49:00,87.118,87.118,87.075,87.092,215199998.0
2005-11-16 08:50:00,87.101,87.115,87.085,87.111,140899999.0
2005-11-16 08:51:00,87.122,87.142,87.11,87.112,270899999.0
2005-11-16 08:52:00,87.116,87.136,87.111,87.132,137299999.0
2005-11-16 08:53:00,87.135,87.135,87.111,87.121,214499997.0
2005-11-16 08:54:00,87.119,87.136,87.104,87.132,238200000.0
2005-11-16 08:55:00,87.116,87.142,87.112,87.122,145700001.0
2005-11-16 08:56:00,87.124,87.14,87.116,87.122,224699997.0
2005-11-16 08:57:00,87.136,87.144,87.12,87.12,190799997.0
2005-11-16 08:58:00,87.123,87.123,87.079,87.079,143900001.0
2005-11-16 08:59:00,87.078,87.094,87.059,87.07,303899999.0
2005-11-16 09:00:00,87.063,87.083,87.045,87.054,227300001.0
2005-11-16 09:01:00,87.072,87.08,87.046,87.046,140399998.0
2005-11-16 09:02:00,87.067,87.067,87.041,87.041,169699998.0
2005-11-16 09:03:00,87.046,87.099,87.046,87.096,260600001.0
2005-11-16 09:04:00,87.097,87.106,87.056,87.056,330300000.0
2005-11-16 09:05:00,87.086,87.105,87.071,87.08,241500003.0
2005-11-16 09:06:00,87.095,87.105,87.074,87.09,194600000.0
2005-11-16 09:07:00,87.088,87.109,87.071,87.1,161300000.0
2005-11-16 09:08:00,87.116,87.125,87.106,87.106,135200002.0
2005-11-16 09:09:00,87.123,87.146,87.101,87.129,112600000.0
2005-11-16 09:10:00,87.121,87.142,87.103,87.129,90200000.0
2005-11-16 09:11:00,87.117,87.133,87.082,87.098,186899996.0
2005-11-16 09:12:00,87.093,87.123,87.093,87.113,87199999.0
2005-11-16 09:13:00,87.099,87.115,87.094,87.108,105200001.0
2005-11-16 09:14:00,87.104,87.104,87.077,87.077,180600002.0
2005-11-16 09:15:00,87.1,87.107,87.075,87.087,231500001.0
2005-11-16 09:16:00,87.105,87.107,87.079,87.083,186000000.0
2005-11-16 09:17:00,87.083,87.107,87.079,87.097,150300000.0
2005-11-16 09:18:00,87.092,87.092,87.061,87.061,94900000.0
2005-11-16 09:19:00,87.067,87.081,87.043,87.048,112199999.0
2005-11-16 09:20:00,87.058,87.107,87.053,87.105,191699999.0
2005-11-16 09:21:00,87.101,87.11,87.083,87.108,88800000.0
2005-11-16 09:22:00,87.122,87.125,87.097,87.103,232099999.0
2005-11-16 09:23:00,87.104,87.125,87.096,87.108,89500000.0
2005-11-16 09:24:00,87.086,87.11,87.068,87.1,221099997.0
2005-11-16 09:25:00,87.098,87.11,87.073,87.081,197599999.0
2005-11-16 09:26:00,87.06,87.092,87.059,87.069,255699998.0
2005-11-16 09:27:00,87.087,87.128,87.08,87.11,182300000.0
2005-11-16 09:28:00,87.087,87.113,87.062,87.086,187599998.0
2005-11-16 09:29:00,87.079,87.101,87.065,87.077,116300000.0
2005-11-16 09:30:00,87.089,87.094,87.059,87.059,282799995.0
2005-11-16 09:31:00,87.069,87.069,87.03,87.045,108700000.0
2005-11-16 09:32:00,87.027,87.062,87.02,87.062,209100000.0
2005-11-16 09:33:00,87.058,87.072,87.042,87.071,123700000.0
2005-11-16 09:34:00,87.065,87.084,87.046,87.078,224100001.0
2005-11-16 09:35:00,87.065,87.094,87.065,87.094,94500001.0
2005-11-16 09:36:00,87.096,87.098,87.068,87.068,200100001.0
2005-11-16 09:37:00,87.069,87.072,87.047,87.056,128099999.0
2005-11-16 09:38:00,87.063,87.068,87.044,87.051,138299999.0
2005-11-16 09:39:00,87.055,87.068,87.04,87.062,189199996.0
2005-11-16 09:40:00,87.038,87.07,87.037,87.058,228100001.0
2005-11-16 09:41:00,87.068,87.07,87.041,87.043,274800000.0
2005-11-16 09:42:00,87.043,87.073,87.043,87.065,146299998.0
2005-11-16 09:43:00,87.064,87.087,87.054,87.075,173400000.0
2005-11-16 09:44:00,87.062,87.082,87.042,87.068,155499999.0
2005-11-16 09:45:00,87.045,87.07,87.045,87.07,166899998.0
2005-11-16 09:46:00,87.065,87.069,87.043,87.049,228900000.0
2005-11-16 09:47:00,87.05,87.081,87.031,87.05,179100002.0
2005-11-16 09:48:00,87.049,87.08,87.049,87.074,200899997.0
2005-11-16 09:49:00,87.08,87.08,87.036,87.04,172900002.0
2005-11-16 09:50:00,87.056,87.066,87.037,87.05,216700000.0
2005-11-16 09:51:00,87.057,87.073,87.035,87.047,177800000.0
2005-11-16 09:52:00,87.046,87.064,87.035,87.055,122799999.0
2005-11-16 09:53:00,87.041,87.056,87.033,87.052,175699998.0
2005-11-16 09:54:00,87.043,87.058,87.032,87.038,144800000.0
2005-11-16 09:55:00,87.036,87.071,87.036,87.066,123300001.0
2005-11-16 09:56:00,87.073,87.073,87.04,87.048,214900002.0
2005-11-16 09:57:00,87.049,87.073,87.045,87.073,186600001.0
2005-11-16 09:58:00,87.075,87.087,87.052,87.073,267000001.0
2005-11-16 09:59:00,87.078,87.092,87.06,87.076,176200000.0
2005-11-16 10:00:00,87.07,87.097,87.062,87.073,144699999.0
2005-11-16 10:01:00,87.052,87.075,87.052,87.07,179499998.0
2005-11-16 10:02:00,87.061,87.061,87.036,87.039,205700003.0
2005-11-16 10:03:00,87.04,87.06,87.02,87.06,225400000.0
2005-11-16 10:04:00,87.045,87.068,87.045,87.068,140099999.0
2005-11-16 10:05:00,87.056,87.082,87.054,87.082,162399999.0
2005-11-16 10:06:00,87.055,87.08,87.055,87.075,249699999.0
2005-11-16 10:07:00,87.072,87.072,87.045,87.045,296299996.0
2005-11-16 10:08:00,87.046,87.062,87.031,87.048,97599999.0
2005-11-16 10:09:00,87.055,87.061,87.036,87.036,208299998.0
2005-11-16 10:10:00,87.039,87.05,87.022,87.043,238299998.0
2005-11-16 10:11:00,87.038,87.05,87.032,87.05,140499998.0
2005-11-16 10:12:00,87.034,87.036,87.012,87.018,123499999.0
2005-11-16 10:13:00,87.023,87.052,87.023,87.037,130699998.0
2005-11-16 10:14:00,87.04,87.048,87.021,87.036,189900000.0
2005-11-16 10:15:00,87.062,87.076,87.036,87.036,203800000.0
2005-11-16 10:16:00,87.007,87.035,87.007,87.028,121500000.0
2005-11-16 10:17:00,87.016,87.018,86.986,86.991,191200002.0
2005-11-16 10:18:00,87.006,87.022,86.993,87.004,200299999.0
2005-11-16 10:19:00,87.02,87.029,87.002,87.002,152700001.0
2005-11-16 10:20:00,87.024,87.026,87.015,87.015,78100001.0
2005-11-16 10:21:00,87.011,87.011,86.984,86.992,115500001.0
2005-11-16 10:22:00,86.992,87.009,86.97,86.988,246200002.0
2005-11-16 10:23:00,87.003,87.017,86.974,86.992,239699998.0
2005-11-16 10:24:00,86.998,87.0,86.966,86.976,271699996.0
2005-11-16 10:25:00,86.992,87.006,86.98,86.985,160599998.0
2005-11-16 10:26:00,86.98,87.003,86.978,86.998,177599999.0
2005-11-16 10:27:00,86.991,87.01,86.991,87.007,223900004.0
2005-11-16 10:28:00,87.002,87.002,86.974,86.985,174400000.0
2005-11-16 10:29:00,86.997,87.004,86.974,86.984,258399999.0
2005-11-16 10:30:00,86.981,86.989,86.963,86.983,198099997.0
2005-11-16 10:31:00,86.992,87.0,86.964,86.964,193899999.0
2005-11-16 10:32:00,86.974,86.996,86.967,86.98,224700000.0
2005-11-16 10:33:00,86.972,86.985,86.947,86.947,191899997.0
2005-11-16 10:34:00,86.981,87.001,86.971,86.989,96699999.0
2005-11-16 10:35:00,86.986,86.998,86.97,86.992,258699999.0
2005-11-16 10:36:00,86.985,86.993,86.971,86.975,188100001.0
2005-11-16 10:37:00,86.989,87.012,86.982,86.99,203999995.0
2005-11-16 10:38:00,86.997,87.019,86.987,87.003,166899998.0
2005-11-16 10:39:00,86.993,87.013,86.978,87.001,190700003.0
2005-11-16 10:40:00,87.02,87.02,86.994,87.015,140300000.0
2005-11-16 10:41:00,87.018,87.039,87.01,87.024,220000001.0
2005-11-16 10:42:00,87.025,87.037,87.013,87.017,234599998.0
2005-11-16 10:43:00,87.03,87.045,87.014,87.014,255599995.0
2005-11-16 10:44:00,87.033,87.045,87.015,87.028,334400000.0
2005-11-16 10:45:00,87.049,87.072,87.03,87.052,161400000.0
2005-11-16 10:46:00,87.051,87.069,87.048,87.069,115700000.0
2005-11-16 10:47:00,87.06,87.095,87.06,87.095,171600004.0
2005-11-16 10:48:00,87.087,87.104,87.067,87.081,153400001.0
2005-11-16 10:49:00,87.077,87.077,87.049,87.054,219600002.0
2005-11-16 10:50:00,87.057,87.072,87.028,87.048,109100000.0
2005-11-16 10:51:00,87.043,87.068,87.039,87.061,188800002.0
2005-11-16 10:52:00,87.06,87.089,87.055,87.079,346899998.0
2005-11-16 10:53:00,87.088,87.092,87.062,87.062,231799998.0
2005-11-16 10:54:00,87.072,87.098,87.072,87.098,139000000.0
2005-11-16 10:55:00,87.099,87.124,87.074,87.082,200199998.0
2005-11-16 10:56:00,87.079,87.101,87.072,87.1,192199999.0
2005-11-16 10:57:00,87.085,87.105,87.08,87.095,154499999.0
2005-11-16 10:58:00,87.093,87.098,87.065,87.065,135400001.0
2005-11-16 10:59:00,87.056,87.093,87.049,87.093,199800000.0
2005-11-16 11:00:00,87.076,87.094,87.029,87.078,183700001.0
2005-11-16 11:01:00,87.078,87.091,87.066,87.079,209600001.0
2005-11-16 11:02:00,87.073,87.083,87.053,87.07,122500000.0
2005-11-16 11:03:00,87.052,87.091,87.052,87.088,349899998.0
2005-11-16 11:04:00,87.068,87.097,87.068,87.097,243600001.0
2005-11-16 11:05:00,87.095,87.096,87.076,87.078,131100000.0
2005-11-16 11:06:00,87.091,87.114,87.074,87.097,113700001.0
2005-11-16 11:07:00,87.092,87.112,87.078,87.105,275000001.0
2005-11-16 11:08:00,87.1,87.1,87.072,87.079,159200000.0
2005-11-16 11:09:00,87.082,87.097,87.068,87.087,155500001.0
2005-11-16 11:10:00,87.085,87.09,87.072,87.085,232100001.0
2005-11-16 11:11:00,87.071,87.103,87.068,87.09,115400001.0
2005-11-16 11:12:00,87.104,87.109,87.086,87.096,155100000.0
2005-11-16 11:13:00,87.096,87.114,87.083,87.114,220700000.0
2005-11-16 11:14:00,87.088,87.104,87.082,87.082,207100000.0
2005-11-16 11:15:00,87.107,87.114,87.081,87.085,126300000.0
2005-11-16 11:16:00,87.11,87.119,87.089,87.104,180700000.0
2005-11-16 11:17:00,87.105,87.122,87.088,87.1,161999999.0
2005-11-16 11:18:00,87.092,87.113,87.073,87.091,175499999.0
2005-11-16 11:19:00,87.11,87.11,87.065,87.065,233900002.0
2005-11-16 11:20:00,87.082,87.086,87.047,87.071,220400000.0
2005-11-16 11:21:00,87.087,87.104,87.086,87.094,98100000.0
2005-11-16 11:22:00,87.089,87.115,87.076,87.094,218100003.0
2005-11-16 11:23:00,87.096,87.118,87.087,87.118,133599999.0
2005-11-16 11:24:00,87.114,87.114,87.082,87.084,111000000.0
2005-11-16 11:25:00,87.085,87.109,87.067,87.085,196900001.0
2005-11-16 11:26:00,87.063,87.092,87.058,87.092,164200000.0
2005-11-16 11:27:00,87.083,87.102,87.075,87.075,121999999.0
2005-11-16 11:28:00,87.098,87.101,87.064,87.08,154899999.0
2005-11-16 11:29:00,87.072,87.087,87.069,87.072,180699999.0
2005-11-16 11:30:00,87.083,87.087,87.056,87.069,160000000.0
2005-11-16 11:31:00,87.076,87.088,87.065,87.082,106700000.0
2005-11-16 11:32:00,87.072,87.083,87.035,87.035,250500000.0
2005-11-16 11:33:00,87.041,87.048,87.018,87.048,236300001.0
2005-11-16 11:34:00,87.048,87.048,87.025,87.03,188500001.0
2005-11-16 11:35:00,87.052,87.057,87.024,87.024,193200002.0
2005-11-16 11:36:00,87.048,87.05,87.032,87.036,225799998.0
2005-11-16 11:37:00,87.028,87.048,87.026,87.048,418599997.0
2005-11-16 11:38:00,87.025,87.048,87.017,87.048,308699998.0
2005-11-16 11:39:00,87.045,87.05,87.027,87.038,208999997.0
2005-11-16 11:40:00,87.007,87.06,87.007,87.058,136200000.0
2005-11-16 11:41:00,87.064,87.074,87.045,87.045,190799999.0
2005-11-16 11:42:00,87.054,87.056,87.029,87.033,236800000.0
2005-11-16 11:43:00,87.035,87.057,87.028,87.047,109400000.0
2005-11-16 11:44:00,87.053,87.059,87.036,87.036,214499999.0
2005-11-16 11:45:00,87.053,87.057,87.025,87.042,153800001.0
2005-11-16 11:46:00,87.053,87.063,87.036,87.045,179800000.0
2005-11-16 11:47:00,87.056,87.084,87.055,87.077,237399998.0
2005-11-16 11:48:00,87.088,87.095,87.061,87.08,189099999.0
2005-11-16 11:49:00,87.079,87.105,87.074,87.097,201099998.0
2005-11-16 11:50:00,87.098,87.103,87.083,87.087,54400000.0
2005-11-16 11:51:00,87.1,87.11,87.084,87.093,262399999.0
2005-11-16 11:52:00,87.063,87.081,87.047,87.068,381299994.0
2005-11-16 11:53:00,87.058,87.078,87.049,87.073,144300001.0
2005-11-16 11:54:00,87.075,87.077,87.037,87.056,256399997.0
2005-11-16 11:55:00,87.081,87.105,87.071,87.081,186900000.0
2005-11-16 11:56:00,87.107,87.114,87.083,87.088,270300003.0
2005-11-16 11:57:00,87.108,87.111,87.087,87.09,116500000.0
2005-11-16 11:58:00,87.086,87.103,87.081,87.095,173500000.0
2005-11-16 11:59:00,87.083,87.094,87.071,87.073,245700001.0
2005-11-16 12:00:00,87.08,87.094,87.062,87.065,266000001.0
2005-11-16 12:01:00,87.077,87.086,87.063,87.065,149600001.0
2005-11-16 12:02:00,87.078,87.088,87.061,87.075,343499998.0
2005-11-16 12:03:00,87.095,87.099,87.065,87.072,143500000.0
2005-11-16 12:04:00,87.078,87.103,87.077,87.103,146100002.0
2005-11-16 12:05:00,87.085,87.103,87.075,87.102,158699998.0
2005-11-16 12:06:00,87.102,87.115,87.081,87.1,122999999.0
2005-11-16 12:07:00,87.119,87.137,87.063,87.12,258500000.0
2005-11-16 12:08:00,87.13,87.144,87.116,87.125,172699999.0
2005-11-16 12:09:00,87.126,87.149,87.126,87.143,130000000.0
2005-11-16 12:10:00,87.114,87.134,87.113,87.127,99500000.0
2005-11-16 12:11:00,87.109,87.134,87.098,87.118,219699999.0
2005-11-16 12:12:00,87.114,87.129,87.106,87.11,197200002.0
2005-11-16 12:13:00,87.105,87.127,87.1,87.12,221700005.0
2005-11-16 12:14:00,87.119,87.133,87.083,87.083,253999998.0
2005-11-16 12:15:00,87.093,87.118,87.086,87.094,76700000.0
2005-11-16 12:16:00,87.085,87.11,87.085,87.11,150299996.0
2005-11-16 12:17:00,87.106,87.106,87.074,87.074,211199999.0
2005-11-16 12:18:00,87.085,87.096,87.068,87.072,266900003.0
2005-11-16 12:19:00,87.048,87.085,87.048,87.076,255900000.0
2005-11-16 12:20:00,87.057,87.078,87.041,87.078,230400002.0
2005-11-16 12:21:00,87.073,87.08,87.057,87.057,207400001.0
2005-11-16 12:22:00,87.086,87.086,87.046,87.059,132600001.0
2005-11-16 12:23:00,87.056,87.08,87.051,87.08,198800001.0
2005-11-16 12:24:00,87.071,87.084,87.059,87.078,308100000.0
2005-11-16 12:25:00,87.08,87.087,87.063,87.07,232300002.0
2005-11-16 12:26:00,87.067,87.094,87.06,87.081,233600002.0
2005-11-16 12:27:00,87.072,87.102,87.058,87.091,166800001.0
2005-11-16 12:28:00,87.087,87.099,87.063,87.063,181400001.0
2005-11-16 12:29:00,87.066,87.089,87.05,87.089,127699999.0
2005-11-16 12:30:00,87.066,87.083,87.046,87.062,287899999.0
2005-11-16 12:31:00,87.074,87.094,87.06,87.06,137900000.0
2005-11-16 12:32:00,87.071,87.093,87.052,87.064,276299998.0
2005-11-16 12:33:00,87.088,87.095,87.058,87.058,179200000.0
2005-11-16 12:34:00,87.064,87.077,87.052,87.07,193099998.0
2005-11-16 12:35:00,87.078,87.078,87.053,87.055,241199998.0
2005-11-16 12:36:00,87.075,87.078,87.047,87.078,186800000.0
2005-11-16 12:37:00,87.06,87.08,87.056,87.08,178699998.0
2005-11-16 12:38:00,87.05,87.067,87.032,87.037,151699998.0
2005-11-16 12:39:00,87.047,87.071,87.042,87.071,205299998.0
2005-11-16 12:40:00,87.057,87.077,87.052,87.065,181400001.0
2005-11-16 12:41:00,87.06,87.06,87.04,87.055,149499999.0
2005-11-16 12:42:00,87.033,87.064,87.033,87.04,148599999.0
2005-11-16 12:43:00,87.035,87.061,87.035,87.058,292399997.0
2005-11-16 12:44:00,87.041,87.069,87.041,87.069,212300001.0
2005-11-16 12:45:00,87.078,87.078,87.056,87.065,175099999.0
2005-11-16 12:46:00,87.04,87.083,87.04,87.068,258799999.0
2005-11-16 12:47:00,87.038,87.062,86.995,87.053,65700000.0
2005-11-16 12:48:00,87.05,87.05,87.024,87.029,142900001.0
2005-11-16 12:49:00,87.043,87.064,87.036,87.06,281500003.0
2005-11-16 12:50:00,87.055,87.067,87.041,87.055,160300001.0
2005-11-16 12:51:00,87.067,87.076,87.05,87.061,215000001.0
2005-11-16 12:52:00,87.051,87.067,87.041,87.067,211100001.0
2005-11-16 12:53:00,87.039,87.072,87.027,87.047,160200000.0
2005-11-16 12:54:00,87.056,87.064,87.036,87.047,216699997.0
2005-11-16 12:55:00,87.069,87.07,87.054,87.062,212099999.0
2005-11-16 12:56:00,87.051,87.074,87.05,87.065,142400002.0
2005-11-16 12:57:00,87.058,87.066,87.034,87.05,197600002.0
2005-11-16 12:58:00,87.072,87.072,87.05,87.057,188499998.0
2005-11-16 12:59:00,87.062,87.077,87.041,87.061,158799996.0
2005-11-16 13:00:00,87.056,87.078,87.054,87.078,139399998.0
2005-11-16 13:01:00,87.053,87.07,87.045,87.07,110699999.0
2005-11-16 13:02:00,87.065,87.074,87.038,87.038,217599999.0
2005-11-16 13:03:00,87.054,87.064,87.014,87.028,240400001.0
2005-11-16 13:04:00,87.047,87.056,87.035,87.047,127699997.0
2005-11-16 13:05:00,87.023,87.048,87.02,87.037,226900001.0
2005-11-16 13:06:00,87.027,87.043,87.017,87.04,211200000.0
2005-11-16 13:07:00,87.042,87.042,87.002,87.004,159900001.0
2005-11-16 13:08:00,87.006,87.026,86.984,87.026,203699997.0
2005-11-16 13:09:00,87.025,87.035,87.003,87.005,250000001.0
2005-11-16 13:10:00,87.016,87.035,87.013,87.032,170899999.0
2005-11-16 13:11:00,87.01,87.038,87.01,87.038,152099998.0
2005-11-16 13:12:00,87.037,87.044,87.011,87.029,188699999.0
2005-11-16 13:13:00,87.047,87.048,87.014,87.021,126400000.0
2005-11-16 13:14:00,87.022,87.039,87.006,87.039,116600000.0
2005-11-16 13:15:00,87.041,87.041,87.014,87.02,209799998.0
2005-11-16 13:16:00,87.015,87.045,87.015,87.037,166900001.0
2005-11-16 13:17:00,87.028,87.038,87.007,87.026,169200002.0
2005-11-16 13:18:00,87.035,87.042,87.019,87.03,164399999.0
2005-11-16 13:19:00,87.036,87.049,87.021,87.023,258299999.0
2005-11-16 13:20:00,87.045,87.052,87.025,87.032,248099999.0
2005-11-16 13:21:00,87.03,87.044,87.013,87.016,216399998.0
2005-11-16 13:22:00,87.028,87.032,87.012,87.013,174899997.0
2005-11-16 13:23:00,87.017,87.044,87.017,87.033,187800000.0
2005-11-16 13:24:00,87.014,87.033,87.004,87.025,297899998.0
2005-11-16 13:25:00,87.013,87.036,87.013,87.032,163099998.0
2005-11-16 13:26:00,87.028,87.045,87.009,87.03,163200002.0
2005-11-16 13:27:00,87.046,87.046,87.007,87.007,304899993.0
2005-11-16 13:28:00,87.015,87.015,86.992,86.998,87500000.0
2005-11-16 13:29:00,87.002,87.017,86.984,87.003,149599998.0
2005-11-16 13:30:00,87.011,87.022,86.994,86.996,124799998.0
2005-11-16 13:31:00,86.995,87.024,86.992,87.023,250200000.0
2005-11-16 13:32:00,87.015,87.027,87.002,87.015,147499998.0
2005-11-16 13:33:00,86.99,87.025,86.99,87.021,132100001.0
2005-11-16 13:34:00,87.012,87.033,87.012,87.033,205899998.0
2005-11-16 13:35:00,87.036,87.036,87.01,87.022,176299998.0
2005-11-16 13:36:00,87.023,87.042,87.019,87.039,252900002.0
2005-11-16 13:37:00,87.036,87.043,87.013,87.015,176200001.0
2005-11-16 13:38:00,87.028,87.045,87.023,87.038,108800002.0
2005-11-16 13:39:00,87.037,87.037,86.998,87.01,119300001.0
2005-11-16 13:40:00,87.01,87.041,87.004,87.041,306499999.0
2005-11-16 13:41:00,87.024,87.037,87.003,87.028,228100004.0
2005-11-16 13:42:00,87.047,87.088,87.038,87.04,200799998.0
2005-11-16 13:43:00,87.037,87.073,87.036,87.051,215800001.0
2005-11-16 13:44:00,87.057,87.065,87.043,87.048,247499998.0
2005-11-16 13:45:00,87.051,87.051,87.005,87.031,333499996.0
2005-11-16 13:46:00,87.026,87.046,87.018,87.026,263299999.0
2005-11-16 13:47:00,87.042,87.055,87.026,87.028,280799995.0
2005-11-16 13:48:00,87.04,87.04,87.014,87.014,319199995.0
2005-11-16 13:49:00,87.02,87.04,87.013,87.037,226600001.0
2005-11-16 13:50:00,87.03,87.04,87.014,87.022,198999997.0
2005-11-16 13:51:00,87.04,87.04,87.02,87.035,150300000.0
2005-11-16 13:52:00,87.032,87.04,87.01,87.018,249400003.0
2005-11-16 13:53:00,87.04,87.045,87.021,87.037,126900000.0
2005-11-16 13:54:00,87.012,87.045,87.012,87.035,142500000.0
2005-11-16 13:55:00,87.021,87.04,87.019,87.037,365699993.0
2005-11-16 13:56:00,87.027,87.04,87.006,87.035,216999996.0
2005-11-16 13:57:00,87.023,87.04,87.015,87.028,177400003.0
2005-11-16 13:58:00,87.04,87.04,87.014,87.023,98100000.0
2005-11-16 13:59:00,87.043,87.048,87.026,87.026,177300000.0
2005-11-16 14:00:00,87.03,87.049,87.018,87.049,163999998.0
2005-11-16 14:01:00,87.04,87.05,87.022,87.032,167300000.0
2005-11-16 14:02:00,87.015,87.037,87.014,87.032,96200000.0
2005-11-16 14:03:00,87.035,87.04,87.013,87.02,202000001.0
2005-11-16 14:04:00,87.028,87.04,87.018,87.04,112699999.0
2005-11-16 14:05:00,87.004,87.024,86.988,87.012,67200000.0
2005-11-16 14:06:00,87.008,87.036,86.989,87.007,83200000.0
2005-11-16 14:07:00,87.001,87.018,86.985,86.997,207800001.0
2005-11-16 14:08:00,86.992,87.025,86.976,87.001,158099997.0
2005-11-16 14:09:00,87.034,87.06,87.019,87.034,188899999.0
2005-11-16 14:10:00,87.038,87.052,87.02,87.032,141600002.0
2005-11-16 14:11:00,87.022,87.03,87.0,87.008,213400002.0
2005-11-16 14:12:00,87.003,87.026,86.991,87.026,164399998.0
2005-11-16 14:13:00,87.024,87.027,87.009,87.009,221499997.0
2005-11-16 14:14:00,87.012,87.014,86.992,86.992,286500000.0
2005-11-16 14:15:00,87.003,87.012,86.973,86.997,328500002.0
2005-11-16 14:16:00,87.011,87.021,86.99,87.012,175200000.0
2005-11-16 14:17:00,86.99,87.026,86.99,87.026,84200000.0
2005-11-16 14:18:00,86.998,87.025,86.998,87.019,165599999.0
2005-11-16 14:19:00,86.997,87.024,86.974,87.008,300700000.0
2005-11-16 14:20:00,86.997,86.997,86.966,86.966,160700003.0
2005-11-16 14:21:00,86.99,87.02,86.978,87.0,82400000.0
2005-11-16 14:22:00,87.024,87.024,87.0,87.006,219499998.0
2005-11-16 14:23:00,87.022,87.03,87.0,87.011,157900000.0
2005-11-16 14:24:00,87.02,87.04,87.02,87.035,246199995.0
2005-11-16 14:25:00,87.037,87.049,87.015,87.015,115299999.0
2005-11-16 14:26:00,87.042,87.046,87.01,87.026,158300000.0
2005-11-16 14:27:00,87.045,87.055,87.028,87.028,185899999.0
2005-11-16 14:28:00,87.04,87.04,87.01,87.02,54900000.0
2005-11-16 14:29:00,87.05,87.053,87.026,87.036,207200000.0
2005-11-16 14:30:00,87.029,87.06,87.029,87.038,269999997.0
2005-11-16 14:31:00,87.06,87.06,87.031,87.031,183000001.0
2005-11-16 14:32:00,87.042,87.057,87.037,87.053,187100001.0
2005-11-16 14:33:00,87.042,87.052,87.019,87.019,150900000.0
2005-11-16 14:34:00,87.019,87.034,87.006,87.018,147600001.0
2005-11-16 14:35:00,86.998,87.015,86.994,87.015,205099998.0
2005-11-16 14:36:00,87.008,87.032,87.008,87.025,182299997.0
2005-11-16 14:37:00,87.045,87.124,87.035,87.055,194500000.0
2005-11-16 14:38:00,87.055,87.068,87.024,87.024,178800001.0
2005-11-16 14:39:00,87.038,87.041,87.017,87.024,166600000.0
2005-11-16 14:40:00,87.031,87.057,87.031,87.057,216800001.0
2005-11-16 14:41:00,87.031,87.062,87.012,87.06,174299999.0
2005-11-16 14:42:00,87.038,87.056,87.029,87.045,178700000.0
2005-11-16 14:43:00,87.042,87.053,86.996,87.004,195799997.0
2005-11-16 14:44:00,87.004,87.02,86.994,87.015,201900002.0
2005-11-16 14:45:00,86.986,87.003,86.977,86.995,237100002.0
2005-11-16 14:46:00,87.0,87.039,87.0,87.035,114900000.0
2005-11-16 14:47:00,87.02,87.048,87.009,87.021,297300001.0
2005-11-16 14:48:00,86.989,87.017,86.984,87.0,166800000.0
2005-11-16 14:49:00,86.983,87.003,86.979,86.989,106000001.0
2005-11-16 14:50:00,86.98,86.995,86.958,86.985,158600003.0
2005-11-16 14:51:00,86.971,86.986,86.949,86.974,145400003.0
2005-11-16 14:52:00,86.967,86.981,86.932,86.941,200400001.0
2005-11-16 14:53:00,86.928,86.962,86.928,86.96,119900002.0
2005-11-16 14:54:00,86.943,86.961,86.938,86.954,168499999.0
2005-11-16 14:55:00,86.958,86.962,86.942,86.95,190099996.0
2005-11-16 14:56:00,86.954,86.976,86.953,86.968,70500000.0
2005-11-16 14:57:00,86.969,86.984,86.958,86.973,128400001.0
2005-11-16 14:58:00,86.952,86.97,86.947,86.964,88900000.0
2005-11-16 14:59:00,86.956,86.975,86.933,86.961,188400003.0
2005-11-16 15:00:00,86.971,86.978,86.942,86.942,152299999.0
2005-11-16 15:01:00,86.942,86.954,86.923,86.937,245399996.0
2005-11-16 15:02:00,86.96,86.966,86.938,86.94,168999998.0
2005-11-16 15:03:00,86.948,86.974,86.945,86.958,169199997.0
2005-11-16 15:04:00,86.959,86.964,86.942,86.944,241499999.0
2005-11-16 15:05:00,86.956,86.968,86.941,86.968,277199998.0
2005-11-16 15:06:00,86.967,86.967,86.932,86.94,169599999.0
2005-11-16 15:07:00,86.936,86.958,86.9,86.932,246800000.0
2005-11-16 15:08:00,86.927,86.937,86.911,86.911,164000001.0
2005-11-16 15:09:00,86.908,86.933,86.886,86.92,279599999.0
2005-11-16 15:10:00,86.925,86.93,86.899,86.928,240100000.0
2005-11-16 15:11:00,86.913,86.927,86.895,86.924,118800000.0
2005-11-16 15:12:00,86.904,86.935,86.903,86.925,208099999.0
2005-11-16 15:13:00,86.927,86.943,86.911,86.911,167400002.0
2005-11-16 15:14:00,86.924,86.946,86.914,86.946,182500000.0
2005-11-16 15:15:00,86.932,86.96,86.932,86.96,150199999.0
2005-11-16 15:16:00,86.954,86.975,86.951,86.951,280800003.0
2005-11-16 15:17:00,86.965,86.985,86.949,86.962,136300002.0
2005-11-16 15:18:00,86.967,86.986,86.953,86.986,173999999.0
2005-11-16 15:19:00,86.966,86.992,86.95,86.977,335999998.0
2005-11-16 15:20:00,86.973,86.973,86.932,86.933,122299999.0
2005-11-16 15:21:00,86.911,86.944,86.907,86.932,275500000.0
2005-11-16 15:22:00,86.93,86.942,86.916,86.921,195900001.0
2005-11-16 15:23:00,86.933,86.942,86.919,86.925,137699999.0
2005-11-16 15:24:00,86.949,86.954,86.93,86.953,192400001.0
2005-11-16 15:25:00,86.938,86.955,86.927,86.943,124899998.0
2005-11-16 15:26:00,86.929,86.95,86.929,86.942,212999997.0
2005-11-16 15:27:00,86.919,86.939,86.91,86.92,261000001.0
2005-11-16 15:28:00,86.935,86.947,86.924,86.927,110200001.0
2005-11-16 15:29:00,86.943,86.943,86.914,86.929,131399999.0
2005-11-16 15:30:00,86.917,86.942,86.917,86.934,150000001.0
2005-11-16 15:31:00,86.924,86.926,86.901,86.904,158099999.0
2005-11-16 15:32:00,86.895,86.926,86.895,86.924,93500000.0
2005-11-16 15:33:00,86.935,86.939,86.909,86.909,148800001.0
2005-11-16 15:34:00,86.931,86.954,86.918,86.938,205500002.0
2005-11-16 15:35:00,86.925,86.945,86.923,86.93,165899998.0
2005-11-16 15:36:00,86.939,86.959,86.924,86.932,162599998.0
2005-11-16 15:37:00,86.935,86.94,86.917,86.917,211399997.0
2005-11-16 15:38:00,86.938,86.992,86.938,86.992,213299997.0
2005-11-16 15:39:00,86.985,86.985,86.967,86.974,137400000.0
2005-11-16 15:40:00,86.97,87.001,86.925,86.993,174700002.0
2005-11-16 15:41:00,86.992,86.998,86.956,86.956,236500002.0
2005-11-16 15:42:00,86.964,86.983,86.95,86.975,351200002.0
2005-11-16 15:43:00,86.973,86.978,86.946,86.954,297799999.0
2005-11-16 15:44:00,86.967,86.972,86.936,86.936,249300001.0
2005-11-16 15:45:00,86.966,86.966,86.927,86.927,290499999.0
2005-11-16 15:46:00,86.934,86.97,86.928,86.94,222399998.0
2005-11-16 15:47:00,86.936,86.945,86.923,86.926,188899998.0
2005-11-16 15:48:00,86.933,86.944,86.92,86.931,115499999.0
2005-11-16 15:49:00,86.931,86.945,86.92,86.933,202999999.0
2005-11-16 15:50:00,86.945,86.962,86.938,86.945,159599997.0
2005-11-16 15:51:00,86.966,86.968,86.942,86.966,195100002.0
2005-11-16 15:52:00,86.971,86.985,86.953,86.96,339900000.0
2005-11-16 15:53:00,86.961,86.982,86.959,86.977,161399998.0
2005-11-16 15:54:00,86.968,87.01,86.961,86.984,159600000.0
2005-11-16 15:55:00,86.979,87.017,86.979,87.013,212400002.0
2005-11-16 15:56:00,86.998,87.019,86.998,87.019,160299999.0
2005-11-16 15:57:00,86.986,87.017,86.983,87.016,172099999.0
2005-11-16 15:58:00,87.002,87.033,87.002,87.016,250900001.0
2005-11-16 15:59:00,86.99,87.016,86.99,87.013,143899999.0
2005-11-16 16:00:00,87.027,87.042,86.957,86.98,283799996.0
2005-11-16 16:01:00,86.995,87.045,86.985,87.012,161199998.0
2005-11-16 16:02:00,87.042,87.054,87.0,87.009,222300000.0
2005-11-16 16:03:00,87.019,87.034,86.983,87.006,217600000.0
2005-11-16 16:04:00,87.031,87.034,87.003,87.006,144499999.0
2005-11-16 16:05:00,87.011,87.035,87.001,87.035,205599996.0
2005-11-16 16:06:00,87.028,87.062,87.028,87.051,174800003.0
2005-11-16 16:07:00,87.056,87.057,87.031,87.031,127499999.0
2005-11-16 16:08:00,87.054,87.054,87.015,87.015,264800000.0
2005-11-16 16:09:00,87.02,87.04,87.006,87.026,317499998.0
2005-11-16 16:10:00,87.021,87.054,87.021,87.054,94099998.0
2005-11-16 16:11:00,87.024,87.061,87.024,87.05,190599999.0
2005-11-16 16:12:00,87.024,87.041,87.015,87.028,130199997.0
2005-11-16 16:13:00,87.02,87.02,86.995,87.004,169799998.0
2005-11-16 16:14:00,86.978,87.028,86.978,87.005,85700001.0
2005-11-16 16:15:00,87.003,87.021,86.992,86.999,212100001.0
2005-11-16 16:16:00,86.999,86.999,86.98,86.985,137399998.0
2005-11-16 16:17:00,86.98,87.011,86.971,87.011,404799999.0
2005-11-16 16:18:00,87.007,87.02,86.999,87.018,171099999.0
2005-11-16 16:19:00,87.02,87.02,86.993,86.993,139299998.0
2005-11-16 16:20:00,86.995,87.014,86.983,87.014,228599997.0
2005-11-16 16:21:00,86.99,87.007,86.972,87.0,294700000.0
2005-11-16 16:22:00,87.003,87.015,86.987,86.988,227099999.0
2005-11-16 16:23:00,87.005,87.005,86.964,86.964,177100002.0
2005-11-16 16:24:00,86.944,86.963,86.925,86.935,70700000.0
2005-11-16 16:25:00,86.935,86.946,86.91,86.93,194799995.0
2005-11-16 16:26:00,86.938,86.938,86.906,86.914,229900000.0
2005-11-16 16:27:00,86.935,86.957,86.915,86.941,420900002.0
2005-11-16 16:28:00,86.948,86.95,86.924,86.925,150200001.0
2005-11-16 16:29:00,86.942,86.955,86.925,86.935,182000001.0
2005-11-16 16:30:00,86.931,86.954,86.924,86.951,386599994.0
2005-11-16 16:31:00,86.944,86.962,86.929,86.941,168099998.0
2005-11-16 16:32:00,86.947,86.975,86.947,86.967,221900004.0
2005-11-16 16:33:00,86.946,86.962,86.941,86.954,129200003.0
2005-11-16 16:34:00,86.927,86.961,86.927,86.955,237699997.0
2005-11-16 16:35:00,86.949,86.957,86.935,86.935,138300005.0
2005-11-16 16:36:00,86.933,86.962,86.923,86.937,209400001.0
2005-11-16 16:37:00,86.946,86.956,86.932,86.954,143600000.0
2005-11-16 16:38:00,86.954,86.972,86.941,86.958,209099997.0
2005-11-16 16:39:00,86.971,86.971,86.941,86.941,307500003.0
2005-11-16 16:40:00,86.945,86.979,86.941,86.968,145000001.0
2005-11-16 16:41:00,86.948,86.996,86.948,86.996,166699999.0
2005-11-16 16:42:00,86.97,86.989,86.94,86.948,240999998.0
2005-11-16 16:43:00,86.924,86.943,86.912,86.943,84400001.0
2005-11-16 16:44:00,86.952,86.968,86.94,86.952,136199999.0
2005-11-16 16:45:00,86.951,86.974,86.951,86.972,282699998.0
2005-11-16 16:46:00,86.962,86.962,86.928,86.943,193800004.0
2005-11-16 16:47:00,86.923,86.954,86.921,86.935,173199999.0
2005-11-16 16:48:00,86.93,86.971,86.918,86.942,317899994.0
2005-11-16 16:49:00,86.969,86.972,86.944,86.958,283000001.0
2005-11-16 16:50:00,86.951,86.952,86.913,86.92,203699999.0
2005-11-16 16:51:00,86.921,86.953,86.921,86.953,162299999.0
2005-11-16 16:52:00,86.953,86.955,86.924,86.937,253300003.0
2005-11-16 16:53:00,86.921,86.937,86.909,86.925,242500000.0
2005-11-16 16:54:00,86.919,86.936,86.896,86.914,255700000.0
2005-11-16 16:55:00,86.927,86.946,86.898,86.898,152699999.0
2005-11-16 16:56:00,86.912,86.912,86.884,86.895,118400001.0
2005-11-16 16:57:00,86.892,86.921,86.88,86.903,226099999.0
2005-11-16 16:58:00,86.915,86.938,86.886,86.915,150500001.0
2005-11-16 16:59:00,86.936,86.946,86.917,86.921,243200001.0
2005-11-16 17:00:00,86.94,86.94,86.923,86.925,135200000.0
2005-11-16 17:01:00,86.935,86.935,86.899,86.899,197500003.0
2005-11-16 17:02:00,86.91,86.941,86.902,86.915,118400001.0
2005-11-16 17:03:00,86.92,86.936,86.898,86.915,215100001.0
2005-11-16 17:04:00,86.918,86.929,86.891,86.902,178400001.0
2005-11-16 17:05:00,86.909,86.934,86.909,86.925,240099998.0
2005-11-16 17:06:00,86.923,86.974,86.923,86.939,212199999.0
2005-11-16 17:07:00,86.948,86.977,86.948,86.977,145600000.0
2005-11-16 17:08:00,86.951,86.965,86.934,86.958,299199995.0
2005-11-16 17:09:00,86.956,86.976,86.936,86.938,228499998.0
2005-11-16 17:10:00,86.98,86.984,86.946,86.946,162199998.0
2005-11-16 17:11:00,86.958,86.986,86.948,86.986,173400001.0
2005-11-16 17:12:00,86.971,86.992,86.951,86.961,139599998.0
2005-11-16 17:13:00,86.958,87.01,86.94,86.99,188099998.0
2005-11-16 17:14:00,87.022,87.029,86.996,87.013,192200000.0
2005-11-16 17:15:00,87.028,87.028,86.975,86.975,249900000.0
2005-11-16 17:16:00,86.996,87.01,86.974,86.976,254899997.0
2005-11-16 17:17:00,86.984,86.997,86.964,86.986,118100000.0
2005-11-16 17:18:00,86.999,87.011,86.985,87.005,189499999.0
2005-11-16 17:19:00,86.989,87.016,86.97,86.994,170099996.0
2005-11-16 17:20:00,87.005,87.024,86.992,87.023,288200002.0
2005-11-16 17:21:00,87.026,87.026,86.987,86.989,276299998.0
2005-11-16 17:22:00,86.974,86.995,86.967,86.995,183200001.0
2005-11-16 17:23:00,86.975,86.997,86.965,86.997,134800000.0
2005-11-16 17:24:00,86.995,87.001,86.972,87.001,206800002.0
2005-11-16 17:25:00,86.969,86.993,86.92,86.993,293499993.0
2005-11-16 17:26:00,86.982,87.011,86.982,87.002,299900001.0
2005-11-16 17:27:00,86.989,87.004,86.979,86.995,79400001.0
2005-11-16 17:28:00,86.995,87.011,86.983,86.994,129500001.0
2005-11-16 17:29:00,86.995,87.033,86.995,87.015,197499999.0
2005-11-16 17:30:00,87.002,87.003,86.979,86.986,268800000.0
2005-11-16 17:31:00,86.994,86.999,86.96,86.969,148899997.0
2005-11-16 17:32:00,86.984,86.998,86.967,86.985,99899999.0
2005-11-16 17:33:00,86.969,86.996,86.954,86.991,229899999.0
2005-11-16 17:34:00,86.987,87.021,86.987,87.021,92600000.0
2005-11-16 17:35:00,87.013,87.041,87.013,87.04,183899998.0
2005-11-16 17:36:00,87.042,87.059,87.029,87.046,164500000.0
2005-11-16 17:37:00,87.038,87.058,87.03,87.047,195299998.0
2005-11-16 17:38:00,87.03,87.07,87.02,87.053,210099998.0
2005-11-16 17:39:00,87.066,87.083,87.052,87.061,225899996.0
2005-11-16 17:40:00,87.061,87.075,87.042,87.065,127599998.0
2005-11-16 17:41:00,87.074,87.095,87.038,87.044,310099998.0
2005-11-16 17:42:00,87.07,87.089,87.056,87.067,162900002.0
2005-11-16 17:43:00,87.055,87.072,87.038,87.072,126699999.0
2005-11-16 17:44:00,87.033,87.061,87.03,87.057,199500003.0
2005-11-16 17:45:00,87.036,87.071,87.036,87.071,237300003.0
2005-11-16 17:46:00,87.057,87.071,87.052,87.069,53200000.0
2005-11-16 17:47:00,87.035,87.06,87.028,87.05,132000001.0
2005-11-16 17:48:00,87.029,87.062,87.027,87.04,150500000.0
2005-11-16 17:49:00,87.04,87.051,87.017,87.033,176700000.0
2005-11-16 17:50:00,87.042,87.075,87.042,87.066,174500001.0
2005-11-16 17:51:00,87.051,87.073,87.051,87.073,145100001.0
2005-11-16 17:52:00,87.063,87.099,87.055,87.098,241899999.0
2005-11-16 17:53:00,87.101,87.124,87.099,87.122,258499999.0
2005-11-16 17:54:00,87.126,87.136,87.107,87.126,84200000.0
2005-11-16 17:55:00,87.115,87.16,87.115,87.157,225599998.0
2005-11-16 17:56:00,87.145,87.163,87.136,87.144,138300001.0
2005-11-16 17:57:00,87.096,87.123,87.08,87.083,93300002.0
2005-11-16 17:58:00,87.103,87.113,87.068,87.068,314500005.0
2005-11-16 17:59:00,87.085,87.091,87.021,87.021,295099997.0
2005-11-16 18:00:00,87.005,87.063,86.975,87.035,268600000.0
2005-11-16 18:01:00,87.037,87.068,87.025,87.038,1348599998.0
2005-11-16 18:02:00,87.043,87.054,87.01,87.01,1889099994.0
2005-11-16 18:03:00,86.993,87.026,86.986,87.026,2055299998.0
2005-11-16 18:04:00,87.024,87.033,86.992,86.999,1722999990.0
2005-11-16 18:05:00,86.989,87.015,86.982,87.006,1728899997.0
2005-11-16 18:06:00,87.005,87.015,86.983,87.014,1729299995.0
2005-11-16 18:07:00,86.981,87.014,86.981,87.0,1798199995.0
2005-11-16 18:08:00,86.992,86.992,86.947,86.964,2059399994.0
2005-11-16 18:09:00,86.983,87.02,86.965,86.969,1655299992.0
2005-11-16 18:10:00,86.959,87.0,86.959,87.0,1811099996.0
2005-11-16 18:11:00,86.986,87.006,86.967,86.989,1289399989.0
2005-11-16 18:12:00,86.987,87.011,86.976,86.983,1081399994.0
2005-11-16 18:13:00,86.978,87.008,86.973,86.985,1539300004.0
2005-11-16 18:14:00,86.973,87.003,86.967,86.981,1705499993.0
2005-11-16 18:15:00,86.965,86.98,86.951,86.959,2000099999.0
2005-11-16 18:16:00,87.06,87.07,87.0,87.05,639299995.0
2005-11-16 18:17:00,86.958,86.964,86.936,86.941,639299995.0
2005-11-16 18:18:00,86.962,86.976,86.935,86.959,1200099997.0
2005-11-16 18:19:00,86.968,86.986,86.955,86.974,1901499993.0
2005-11-16 18:20:00,86.951,86.975,86.914,86.925,1662099995.0
2005-11-16 18:21:00,86.92,86.949,86.912,86.94,1593899994.0
2005-11-16 18:22:00,86.955,86.955,86.914,86.934,1919799995.0
2005-11-16 18:23:00,87.0,87.05,86.97,86.98,1440800000.0
2005-11-16 18:24:00,86.921,86.94,86.91,86.931,1440800000.0
2005-11-16 18:25:00,87.02,87.06,87.0,87.06,1709299989.0
2005-11-16 18:26:00,86.938,86.979,86.924,86.96,1709299989.0
2005-11-16 18:27:00,86.968,86.99,86.96,86.977,1273999999.0
2005-11-16 18:28:00,86.978,86.996,86.962,86.968,1131799997.0
2005-11-16 18:29:00,86.981,87.001,86.956,86.998,1404200004.0
2005-11-16 18:30:00,86.974,87.001,86.971,86.974,567999999.0
2005-11-16 18:31:00,86.962,86.982,86.926,86.926,1192399994.0
2005-11-16 18:32:00,86.919,86.942,86.91,86.931,1606800002.0
2005-11-16 18:33:00,86.938,86.962,86.922,86.945,1708900000.0
2005-11-16 18:34:00,86.96,86.963,86.926,86.933,1873899994.0
2005-11-16 18:35:00,86.929,86.943,86.909,86.928,1494699994.0
2005-11-16 18:36:00,86.93,86.952,86.922,86.931,1664999995.0
2005-11-16 18:37:00,86.932,86.956,86.923,86.945,1314700002.0
2005-11-16 18:38:00,86.966,86.989,86.962,86.989,783499997.0
2005-11-16 18:39:00,86.973,87.001,86.953,86.957,449899999.0
2005-11-16 18:40:00,86.942,86.97,86.934,86.946,675000004.0
2005-11-16 18:41:00,86.962,86.979,86.946,86.949,924500003.0
2005-11-16 18:42:00,86.944,86.982,86.933,86.95,744599998.0
2005-11-16 18:43:00,86.956,86.977,86.936,86.977,1490600007.0
2005-11-16 18:44:00,86.974,86.974,86.938,86.94,774600006.0
2005-11-16 18:45:00,86.962,86.984,86.951,86.969,914600002.0
2005-11-16 18:46:00,86.959,86.984,86.95,86.984,676700003.0
2005-11-16 18:47:00,86.971,87.004,86.968,87.004,591100002.0
2005-11-16 18:48:00,87.005,87.012,86.987,86.99,657200002.0
2005-11-16 18:49:00,87.005,87.015,86.989,86.995,903400002.0
2005-11-16 18:50:00,87.006,87.006,86.972,86.972,1034999993.0
2005-11-16 18:51:00,86.987,87.023,86.984,87.005,351900002.0
2005-11-16 18:52:00,86.994,87.015,86.972,86.992,761999996.0
2005-11-16 18:53:00,87.015,87.03,86.98,86.98,866300001.0
2005-11-16 18:54:00,86.995,87.02,86.992,87.02,968700005.0
2005-11-16 18:55:00,86.997,87.019,86.986,87.014,927999998.0
2005-11-16 18:56:00,87.011,87.029,86.993,87.001,537700000.0
2005-11-16 18:57:00,86.997,87.042,86.997,87.042,442199995.0
2005-11-16 18:58:00,87.016,87.061,87.016,87.033,1047200004.0
2005-11-16 18:59:00,87.029,87.044,87.02,87.036,923100004.0
2005-11-16 19:00:00,87.019,87.044,87.014,87.028,881899998.0
2005-11-16 19:01:00,87.028,87.042,87.006,87.01,444700001.0
2005-11-16 19:02:00,87.023,87.062,87.011,87.052,311899997.0
2005-11-16 19:03:00,87.042,87.055,87.024,87.044,653000003.0
2005-11-16 19:04:00,87.04,87.057,87.025,87.045,769899997.0
2005-11-16 19:05:00,87.064,87.073,87.044,87.044,350499999.0
2005-11-16 19:06:00,87.053,87.075,87.041,87.06,500199998.0
2005-11-16 19:07:00,87.065,87.079,87.052,87.057,1084499999.0
2005-11-16 19:08:00,87.083,87.094,87.062,87.062,903399994.0
2005-11-16 19:09:00,87.056,87.08,87.045,87.058,660399991.0
2005-11-16 19:10:00,87.053,87.055,87.022,87.022,711900004.0
2005-11-16 19:11:00,87.03,87.06,87.03,87.06,192699996.0
2005-11-16 19:12:00,87.063,87.063,87.031,87.035,322100000.0
2005-11-16 19:13:00,87.04,87.046,87.009,87.023,413099997.0
2005-11-16 19:14:00,87.04,87.04,87.01,87.013,480300007.0
2005-11-16 19:15:00,86.994,87.022,86.979,87.008,638700001.0
2005-11-16 19:16:00,86.998,87.033,86.998,87.022,419300000.0
2005-11-16 19:17:00,87.006,87.025,87.003,87.013,608099996.0
2005-11-16 19:18:00,86.993,87.009,86.963,86.966,490299997.0
2005-11-16 19:19:00,86.991,86.993,86.961,86.978,548100003.0
2005-11-16 19:20:00,86.988,86.995,86.961,86.961,471599998.0
2005-11-16 19:21:00,86.978,86.985,86.954,86.954,256500001.0
2005-11-16 19:22:00,86.952,86.994,86.919,86.984,295099998.0
2005-11-16 19:23:00,86.988,87.0,86.963,86.986,1576199996.0
2005-11-16 19:24:00,86.968,87.001,86.959,86.991,561999997.0
2005-11-16 19:25:00,86.997,87.011,86.973,86.973,974799993.0
2005-11-16 19:26:00,87.007,87.03,86.993,87.01,1164799992.0
2005-11-16 19:27:00,87.018,87.018,86.967,86.99,840200000.0
2005-11-16 19:28:00,86.988,87.018,86.986,87.006,607500002.0
2005-11-16 19:29:00,87.004,87.015,86.976,86.996,505400000.0
2005-11-16 19:30:00,86.996,87.009,86.98,87.003,1034799998.0
2005-11-16 19:31:00,86.987,87.012,86.985,86.997,510000002.0
2005-11-16 19:32:00,87.002,87.009,86.979,86.989,862799993.0
2005-11-16 19:33:00,86.983,86.999,86.968,86.984,552999999.0
2005-11-16 19:34:00,86.967,87.004,86.966,86.992,754500000.0
2005-11-16 19:35:00,86.977,86.993,86.951,86.985,555300001.0
2005-11-16 19:36:00,86.987,87.025,86.987,87.002,525200000.0
2005-11-16 19:37:00,87.012,87.032,87.01,87.023,349799997.0
2005-11-16 19:38:00,87.015,87.024,86.99,87.012,865600000.0
2005-11-16 19:39:00,86.98,87.02,86.98,87.015,917400000.0
2005-11-16 19:40:00,86.995,87.02,86.987,87.01,563299999.0
2005-11-16 19:41:00,87.011,87.027,86.988,87.014,892499997.0
2005-11-16 19:42:00,87.01,87.03,87.0,87.02,575599999.0
2005-11-16 19:43:00,87.004,87.024,87.001,87.023,431399998.0
2005-11-16 19:44:00,87.029,87.029,86.998,86.998,324799998.0
2005-11-16 19:45:00,87.02,87.03,87.0,87.017,552700002.0
2005-11-16 19:46:00,87.022,87.032,87.002,87.015,443900000.0
2005-11-16 19:47:00,86.996,87.021,86.99,86.999,279200000.0
2005-11-16 19:48:00,86.982,87.015,86.965,87.015,799399995.0
2005-11-16 19:49:00,87.001,87.017,86.971,87.007,623999997.0
2005-11-16 19:50:00,87.003,87.023,86.996,87.0,527200000.0
2005-11-16 19:51:00,87.009,87.024,86.997,87.0,296900000.0
2005-11-16 19:52:00,87.018,87.025,86.978,86.999,524600005.0
2005-11-16 19:53:00,87.009,87.025,87.002,87.023,716600001.0
2005-11-16 19:54:00,87.023,87.023,86.982,86.982,782299995.0
2005-11-16 19:55:00,87.007,87.022,86.993,87.003,396200004.0
2005-11-16 19:56:00,87.019,87.027,86.991,86.991,347500003.0
2005-11-16 19:57:00,86.995,87.012,86.983,86.998,394100008.0
2005-11-16 19:58:00,86.999,87.022,86.986,86.99,773900006.0
2005-11-16 19:59:00,86.994,87.023,86.99,87.0,846100000.0
2005-11-16 20:00:00,87.008,87.029,87.001,87.016,366600000.0
2005-11-16 20:01:00,86.989,87.018,86.989,87.014,558800001.0
2005-11-16 20:02:00,87.007,87.02,86.993,87.015,727099997.0
2005-11-16 20:03:00,86.997,87.017,86.988,87.005,298999996.0
2005-11-16 20:04:00,87.007,87.007,86.943,86.992,348100001.0
2005-11-16 20:05:00,86.993,87.01,86.966,86.99,514800000.0
2005-11-16 20:06:00,86.987,87.009,86.987,86.989,815499998.0
2005-11-16 20:07:00,87.002,87.007,86.98,86.993,758399991.0
2005-11-16 20:08:00,86.985,86.997,86.968,86.987,462800002.0
2005-11-16 20:09:00,86.976,87.008,86.976,87.0,579999997.0
2005-11-16 20:10:00,86.987,87.008,86.977,87.008,768600002.0
2005-11-16 20:11:00,86.986,87.016,86.982,86.994,882000002.0
2005-11-16 20:12:00,86.999,87.023,86.993,87.02,1541899994.0
2005-11-16 20:13:00,87.02,87.022,86.987,87.002,661899997.0
2005-11-16 20:14:00,87.028,87.028,86.996,87.015,458099997.0
2005-11-16 20:15:00,87.019,87.058,87.019,87.035,676700005.0
2005-11-16 20:16:00,87.045,87.075,87.033,87.037,771500001.0
2005-11-16 20:17:00,87.072,87.089,87.058,87.065,347400001.0
2005-11-16 20:18:00,87.085,87.095,87.07,87.086,75300000.0
2005-11-16 20:19:00,87.087,87.087,87.039,87.039,350600001.0
2005-11-16 20:20:00,87.043,87.055,87.015,87.043,718599991.0
2005-11-16 20:21:00,87.039,87.066,87.034,87.066,580299994.0
2005-11-16 20:22:00,87.057,87.072,87.041,87.055,775699994.0
2005-11-16 20:23:00,87.056,87.067,87.04,87.051,474900000.0
2005-11-16 20:24:00,87.055,87.061,87.027,87.032,430300000.0
2005-11-16 20:25:00,87.047,87.058,87.028,87.036,497199995.0
2005-11-16 20:26:00,87.05,87.068,87.033,87.052,566800001.0
2005-11-16 20:27:00,87.054,87.054,87.019,87.019,396599999.0
2005-11-16 20:28:00,87.025,87.035,87.001,87.005,1108900008.0
2005-11-16 20:29:00,87.025,87.041,87.002,87.004,1630599991.0
2005-11-16 20:30:00,87.008,87.036,87.003,87.023,1611199988.0
2005-11-16 20:31:00,87.024,87.046,87.018,87.036,1110400002.0
2005-11-16 20:32:00,87.037,87.056,87.018,87.041,1057999998.0
2005-11-16 20:33:00,87.043,87.064,87.031,87.063,643000001.0
2005-11-16 20:34:00,87.056,87.069,87.04,87.066,339599999.0
2005-11-16 20:35:00,87.064,87.064,87.024,87.024,455599997.0
2005-11-16 20:36:00,87.027,87.05,87.021,87.05,644799992.0
2005-11-16 20:37:00,87.018,87.05,87.018,87.038,671599995.0
2005-11-16 20:38:00,87.03,87.043,87.009,87.035,985399999.0
2005-11-16 20:39:00,87.032,87.038,87.006,87.008,833200000.0
2005-11-16 20:40:00,87.007,87.033,86.993,87.01,1257900005.0
2005-11-16 20:41:00,87.018,87.022,86.995,87.022,1186999994.0
2005-11-16 20:42:00,87.024,87.031,87.004,87.013,1065199997.0
2005-11-16 20:43:00,87.012,87.019,86.993,87.002,805400010.0
2005-11-16 20:44:00,87.0,87.018,86.993,86.993,788600006.0
2005-11-16 20:45:00,87.008,87.019,86.984,87.011,533399998.0
2005-11-16 20:46:00,87.012,87.026,86.993,86.995,601499997.0
2005-11-16 20:47:00,87.027,87.027,86.999,87.008,992799996.0
2005-11-16 20:48:00,87.013,87.041,87.009,87.027,692000000.0
2005-11-16 20:49:00,87.009,87.03,87.004,87.025,468599999.0
2005-11-16 20:50:00,87.026,87.026,86.983,87.006,979800001.0
2005-11-16 20:51:00,86.999,87.018,86.997,87.009,390599993.0
2005-11-16 20:52:00,87.001,87.009,86.976,86.982,398700003.0
2005-11-16 20:53:00,86.997,87.014,86.979,86.979,1058499998.0
2005-11-16 20:54:00,86.965,87.002,86.965,86.995,505899997.0
2005-11-16 20:55:00,86.995,87.006,86.978,86.978,1324900003.0
2005-11-16 20:56:00,86.972,87.005,86.972,86.997,706399998.0
2005-11-16 20:57:00,86.981,87.0,86.971,86.992,599600002.0
2005-11-16 20:58:00,86.971,87.009,86.971,86.997,1389099991.0
2005-11-16 20:59:00,86.992,87.017,86.977,87.013,1214000001.0
2005-11-16 21:00:00,87.016,87.034,86.999,87.014,1260999997.0
2005-11-16 21:01:00,87.009,87.029,86.998,87.022,1061599991.0
2005-11-16 21:02:00,87.026,87.028,87.003,87.003,493900002.0
2005-11-16 21:03:00,87.0,87.017,86.997,87.015,397900001.0
2005-11-16 21:04:00,87.015,87.018,86.979,86.979,501400001.0
2005-11-16 21:05:00,86.965,87.012,86.965,86.998,757000000.0
2005-11-16 21:06:00,86.991,86.991,86.962,86.962,568199992.0
2005-11-16 21:07:00,86.956,86.993,86.949,86.98,771099992.0
2005-11-16 21:08:00,86.96,86.983,86.951,86.972,930899997.0
2005-11-16 21:09:00,86.976,86.992,86.965,86.976,294299999.0
2005-11-16 21:10:00,86.983,87.007,86.957,86.997,800300002.0
2005-11-16 21:11:00,87.002,87.022,86.989,86.994,518799997.0
2005-11-16 21:12:00,87.03,87.054,87.018,87.034,325600000.0
2005-11-16 21:13:00,87.053,87.053,87.027,87.032,370499997.0
2005-11-16 21:14:00,87.051,87.074,87.037,87.037,759599994.0
2005-11-16 21:15:00,87.03,87.066,87.024,87.052,925899998.0
2005-11-16 21:16:00,87.032,87.06,87.03,87.055,648500001.0
2005-11-16 21:17:00,87.055,87.06,87.024,87.03,1004300003.0
2005-11-16 21:18:00,87.045,87.088,87.044,87.088,669799998.0
2005-11-16 21:19:00,87.073,87.095,87.068,87.085,760700003.0
2005-11-16 21:20:00,87.077,87.091,87.061,87.072,1104000002.0
2005-11-16 21:21:00,87.063,87.08,87.054,87.075,842399996.0
2005-11-16 21:22:00,87.059,87.076,87.05,87.065,950599997.0
2005-11-16 21:23:00,87.054,87.076,87.046,87.073,809199991.0
2005-11-16 21:24:00,87.073,87.073,87.04,87.04,789799995.0
2005-11-16 21:25:00,87.049,87.077,87.039,87.07,999599996.0
2005-11-16 21:26:00,87.073,87.085,87.056,87.067,439299997.0
2005-11-16 21:27:00,87.082,87.092,87.066,87.074,335300000.0
2005-11-16 21:28:00,87.074,87.094,87.074,87.075,350599997.0
2005-11-16 21:29:00,87.084,87.113,87.082,87.109,549000004.0
2005-11-16 21:30:00,87.11,87.12,87.089,87.089,400899999.0
2005-11-16 21:31:00,87.11,87.128,87.092,87.128,338499997.0
2005-11-16 21:32:00,87.109,87.128,87.099,87.101,382000001.0
2005-11-16 21:33:00,87.09,87.11,87.066,87.093,436300001.0
2005-11-16 21:34:00,87.096,87.105,87.076,87.1,205900001.0
2005-11-16 21:35:00,87.091,87.109,87.084,87.102,383199998.0
2005-11-16 21:36:00,87.106,87.111,87.085,87.086,471399997.0
2005-11-16 21:37:00,87.07,87.09,87.062,87.074,625700000.0
2005-11-16 21:38:00,87.093,87.101,87.078,87.082,161799996.0
2005-11-16 21:39:00,87.084,87.11,87.082,87.105,344699997.0
2005-11-16 21:40:00,87.098,87.124,87.078,87.089,454300000.0
2005-11-16 21:41:00,87.115,87.126,87.095,87.123,319400001.0
2005-11-16 21:42:00,87.109,87.124,87.103,87.111,360399998.0
2005-11-16 21:43:00,87.113,87.125,87.097,87.101,419600002.0
2005-11-16 21:44:00,87.109,87.133,87.092,87.113,935400003.0
2005-11-16 21:45:00,87.098,87.119,87.08,87.112,456099997.0
2005-11-16 21:46:00,87.1,87.124,87.096,87.108,217799998.0
2005-11-16 21:47:00,87.103,87.115,87.089,87.096,569599996.0
2005-11-16 21:48:00,87.114,87.127,87.084,87.105,704400000.0
2005-11-16 21:49:00,87.121,87.128,87.097,87.099,307799999.0
2005-11-16 21:50:00,87.099,87.124,87.099,87.122,188300002.0
2005-11-16 21:51:00,87.12,87.12,87.098,87.1,479500004.0
2005-11-16 21:52:00,87.108,87.132,87.106,87.124,158400001.0
2005-11-16 21:53:00,87.11,87.13,87.109,87.13,655500000.0
2005-11-16 21:54:00,87.099,87.13,87.099,87.13,350999999.0
2005-11-16 21:55:00,87.114,87.142,87.114,87.132,230099997.0
2005-11-16 21:56:00,87.11,87.132,87.102,87.12,283899999.0
2005-11-16 21:57:00,87.125,87.132,87.103,87.103,151700000.0
2005-11-16 21:58:00,87.105,87.133,87.105,87.133,196499998.0
2005-11-16 21:59:00,87.116,87.132,87.099,87.099,408900000.0
2005-11-16 22:00:00,87.116,87.12,87.088,87.089,401799997.0
2005-11-16 22:01:00,87.094,87.117,87.076,87.104,616499994.0
2005-11-16 22:02:00,87.113,87.114,87.082,87.097,620899996.0
2005-11-16 22:03:00,87.091,87.114,87.079,87.094,400600002.0
2005-11-16 22:04:00,87.089,87.098,87.069,87.093,624399996.0
2005-11-16 22:05:00,87.089,87.111,87.078,87.093,159399998.0
2005-11-16 22:06:00,87.1,87.117,87.089,87.113,223999999.0
2005-11-16 22:07:00,87.106,87.111,87.087,87.097,247399999.0
2005-11-16 22:08:00,87.096,87.129,87.096,87.11,156300000.0
2005-11-16 22:09:00,87.103,87.115,87.084,87.084,213699995.0
2005-11-16 22:10:00,87.117,87.138,87.106,87.114,191700000.0
2005-11-16 22:11:00,87.106,87.134,87.106,87.125,410800005.0
2005-11-16 22:12:00,87.123,87.123,87.095,87.1,560000010.0
2005-11-16 22:13:00,87.1,87.125,87.083,87.115,545499997.0
2005-11-16 22:14:00,87.091,87.111,87.082,87.102,302299997.0
2005-11-16 22:15:00,87.085,87.11,87.084,87.11,237699997.0
2005-11-16 22:16:00,87.094,87.107,87.068,87.102,502899997.0
2005-11-16 22:17:00,87.089,87.125,87.089,87.122,191500001.0
2005-11-16 22:18:00,87.102,87.123,87.097,87.115,413100002.0
2005-11-16 22:19:00,87.117,87.138,87.103,87.116,291499996.0
2005-11-16 22:20:00,87.124,87.156,87.122,87.143,292399995.0
2005-11-16 22:21:00,87.14,87.163,87.14,87.163,224400001.0
2005-11-16 22:22:00,87.156,87.175,87.15,87.165,338299995.0
2005-11-16 22:23:00,87.167,87.176,87.143,87.167,407800002.0
2005-11-16 22:24:00,87.173,87.186,87.154,87.154,350399996.0
2005-11-16 22:25:00,87.167,87.176,87.153,87.156,148500001.0
2005-11-16 22:26:00,87.163,87.167,87.139,87.148,199099997.0
2005-11-16 22:27:00,87.147,87.165,87.113,87.148,649000001.0
2005-11-16 22:28:00,87.148,87.154,87.13,87.152,339199999.0
2005-11-16 22:29:00,87.146,87.165,87.131,87.149,317199998.0
2005-11-16 22:30:00,87.153,87.182,87.148,87.182,218100002.0
2005-11-16 22:31:00,87.17,87.186,87.151,87.164,559499998.0
2005-11-16 22:32:00,87.147,87.168,87.133,87.159,260500000.0
2005-11-16 22:33:00,87.161,87.161,87.117,87.129,615799992.0
2005-11-16 22:34:00,87.142,87.15,87.119,87.13,586800003.0
2005-11-16 22:35:00,87.124,87.148,87.117,87.137,254299999.0
2005-11-16 22:36:00,87.119,87.143,87.119,87.143,382499995.0
2005-11-16 22:37:00,87.136,87.15,87.12,87.143,174699997.0
2005-11-16 22:38:00,87.135,87.15,87.116,87.15,182499998.0
2005-11-16 22:39:00,87.143,87.143,87.115,87.118,301699999.0
2005-11-16 22:40:00,87.138,87.146,87.109,87.122,303600000.0
2005-11-16 22:41:00,87.133,87.141,87.111,87.128,213700001.0
2005-11-16 22:42:00,87.129,87.138,87.103,87.113,266400000.0
2005-11-16 22:43:00,87.143,87.145,87.111,87.124,233600001.0
2005-11-16 22:44:00,87.094,87.138,87.094,87.128,401799998.0
2005-11-16 22:45:00,87.107,87.137,87.095,87.134,485399997.0
2005-11-16 22:46:00,87.127,87.137,87.075,87.075,259799998.0
2005-11-16 22:47:00,87.115,87.115,87.084,87.084,268200000.0
2005-11-16 22:48:00,87.111,87.111,87.075,87.077,457700004.0
2005-11-16 22:49:00,87.08,87.119,87.078,87.11,232300003.0
2005-11-16 22:50:00,87.085,87.115,87.075,87.115,237799997.0
2005-11-16 22:51:00,87.093,87.132,87.092,87.118,299399997.0
2005-11-16 22:52:00,87.092,87.129,87.086,87.124,176100000.0
2005-11-16 22:53:00,87.118,87.134,87.095,87.128,536799996.0
2005-11-16 22:54:00,87.113,87.142,87.106,87.135,367299997.0
2005-11-16 22:55:00,87.136,87.136,87.1,87.122,382200000.0
2005-11-16 22:56:00,87.1,87.134,87.1,87.133,174300000.0
2005-11-16 22:57:00,87.117,87.14,87.085,87.14,238500000.0
2005-11-16 22:58:00,87.142,87.142,87.074,87.11,185600002.0
2005-11-16 22:59:00,87.118,87.14,87.04,87.079,573600001.0
2005-11-16 23:00:00,87.142,87.155,87.12,87.126,276899994.0
2005-11-16 23:01:00,87.145,87.152,87.066,87.13,192700000.0
2005-11-16 23:02:00,87.157,87.165,87.135,87.146,173400005.0
2005-11-16 23:03:00,87.14,87.161,87.111,87.13,162699999.0
2005-11-16 23:04:00,87.137,87.147,87.117,87.123,252000002.0
2005-11-16 23:05:00,87.135,87.142,87.112,87.112,119599998.0
2005-11-16 23:06:00,87.125,87.135,87.093,87.093,254300000.0
2005-11-16 23:07:00,87.096,87.12,87.089,87.102,190300000.0
2005-11-16 23:08:00,87.12,87.13,87.102,87.113,96800000.0
2005-11-16 23:09:00,87.122,87.136,87.096,87.12,184700000.0
2005-11-16 23:10:00,87.112,87.127,87.095,87.113,218300000.0
2005-11-16 23:11:00,87.116,87.125,87.096,87.118,196299997.0
2005-11-16 23:12:00,87.101,87.125,87.096,87.125,189800001.0
2005-11-16 23:13:00,87.116,87.136,87.113,87.128,143699999.0
2005-11-16 23:14:00,87.11,87.128,87.107,87.125,203600001.0
2005-11-16 23:15:00,87.121,87.122,87.093,87.096,194500001.0
2005-11-16 23:16:00,87.125,87.13,87.109,87.11,169800004.0
2005-11-16 23:17:00,87.11,87.13,87.097,87.125,265100005.0
2005-11-16 23:18:00,87.125,87.132,87.11,87.121,223699996.0
2005-11-16 23:19:00,87.131,87.131,87.097,87.099,134100002.0
2005-11-16 23:20:00,87.104,87.109,87.067,87.08,195599998.0
2005-11-16 23:21:00,87.094,87.118,87.088,87.099,93899998.0
2005-11-16 23:22:00,87.088,87.103,87.077,87.096,130999999.0
2005-11-16 23:23:00,87.102,87.113,87.049,87.049,118999999.0
2005-11-16 23:24:00,87.082,87.107,87.066,87.093,258100000.0
2005-11-16 23:25:00,87.083,87.104,87.082,87.104,240099997.0
2005-11-16 23:26:00,87.101,87.116,87.078,87.078,105500000.0
2005-11-16 23:27:00,87.116,87.126,87.103,87.108,141299998.0
2005-11-16 23:28:00,87.111,87.119,87.098,87.098,95000000.0
2005-11-16 23:29:00,87.097,87.12,87.097,87.115,182699997.0
2005-11-16 23:30:00,87.098,87.115,87.086,87.108,139699998.0
2005-11-16 23:31:00,87.116,87.128,87.091,87.107,184799998.0
2005-11-16 23:32:00,87.099,87.126,87.099,87.115,195499998.0
2005-11-16 23:33:00,87.095,87.121,87.081,87.121,192299999.0
2005-11-16 23:34:00,87.112,87.121,87.089,87.101,363600001.0
2005-11-16 23:35:00,87.107,87.124,87.084,87.084,161900003.0
2005-11-16 23:36:00,87.094,87.119,87.083,87.088,225300000.0
2005-11-16 23:37:00,87.132,87.144,87.118,87.133,176900000.0
2005-11-16 23:38:00,87.131,87.156,87.118,87.125,219200000.0
2005-11-16 23:39:00,87.128,87.15,87.064,87.145,181100001.0
2005-11-16 23:40:00,87.124,87.149,87.124,87.143,283199999.0
2005-11-16 23:41:00,87.139,87.164,87.13,87.152,272699996.0
2005-11-16 23:42:00,87.157,87.167,87.127,87.127,276799999.0
2005-11-16 23:43:00,87.103,87.146,87.103,87.146,179299999.0
2005-11-16 23:44:00,87.145,87.145,87.12,87.12,112000000.0
2005-11-16 23:45:00,87.131,87.133,87.108,87.108,240099996.0
2005-11-16 23:46:00,87.114,87.135,87.1,87.127,215699998.0
2005-11-16 23:47:00,87.111,87.13,87.1,87.108,149100000.0
2005-11-16 23:48:00,87.125,87.13,87.11,87.118,105899999.0
2005-11-16 23:49:00,87.098,87.149,87.098,87.149,167799996.0
2005-11-16 23:50:00,87.149,87.151,87.127,87.127,162400000.0
2005-11-16 23:51:00,87.119,87.146,87.096,87.125,133900001.0
2005-11-16 23:52:00,87.146,87.146,87.106,87.117,143599998.0
2005-11-16 23:53:00,87.12,87.137,87.099,87.108,181199997.0
2005-11-16 23:54:00,87.106,87.106,87.075,87.076,119300000.0
2005-11-16 23:55:00,87.099,87.102,87.067,87.067,117800001.0
2005-11-16 23:56:00,87.06,87.08,87.06,87.08,199699998.0
2005-11-16 23:57:00,87.063,87.085,87.058,87.058,110999997.0
2005-11-16 23:58:00,87.059,87.084,87.058,87.074,186700000.0
2005-11-16 23:59:00,87.077,87.08,87.05,87.05,196599999.0
2005-11-17 00:00:00,87.064,87.064,86.99,86.992,235399998.0
2005-11-17 00:01:00,86.988,87.023,86.988,87.014,189600001.0
2005-11-17 00:02:00,86.999,87.048,86.998,87.033,209699997.0
2005-11-17 00:03:00,87.028,87.047,87.0,87.012,174599998.0
2005-11-17 00:04:00,87.014,87.037,86.985,87.016,163800000.0
2005-11-17 00:05:00,87.004,87.042,86.993,87.008,241599999.0
2005-11-17 00:06:00,87.022,87.064,87.022,87.039,200299997.0
2005-11-17 00:07:00,87.053,87.073,87.032,87.06,262200000.0
2005-11-17 00:08:00,87.044,87.067,87.03,87.044,159800000.0
2005-11-17 00:09:00,87.036,87.06,86.998,87.017,181499996.0
2005-11-17 00:10:00,87.019,87.067,87.006,87.034,162400001.0
2005-11-17 00:11:00,87.04,87.073,87.032,87.058,218299992.0
2005-11-17 00:12:00,87.035,87.07,87.026,87.035,177100000.0
2005-11-17 00:13:00,87.012,87.049,87.01,87.033,250199997.0
2005-11-17 00:14:00,87.023,87.081,87.018,87.056,181300003.0
2005-11-17 00:15:00,87.04,87.08,87.034,87.06,204900000.0
2005-11-17 00:16:00,87.056,87.082,87.043,87.081,120400000.0
2005-11-17 00:17:00,87.079,87.091,87.052,87.068,188199999.0
2005-11-17 00:18:00,87.048,87.077,87.032,87.032,217699997.0
2005-11-17 00:19:00,87.031,87.065,87.031,87.065,177299996.0
2005-11-17 00:20:00,87.053,87.06,87.032,87.038,141699998.0
2005-11-17 00:21:00,87.068,87.079,87.048,87.065,322600000.0
2005-11-17 00:22:00,87.072,87.091,87.046,87.071,246600003.0
2005-11-17 00:23:00,87.105,87.123,87.065,87.095,217399999.0
2005-11-17 00:24:00,87.068,87.088,87.048,87.054,202800000.0
2005-11-17 00:25:00,87.089,87.098,87.06,87.077,278599999.0
2005-11-17 00:26:00,87.051,87.085,87.036,87.05,179500000.0
2005-11-17 00:27:00,87.069,87.082,87.061,87.08,210700002.0
2005-11-17 00:28:00,87.072,87.114,87.057,87.079,224200001.0
2005-11-17 00:29:00,87.096,87.096,87.068,87.079,124300000.0
2005-11-17 00:30:00,87.076,87.099,87.073,87.09,242500000.0
2005-11-17 00:31:00,87.059,87.079,87.04,87.05,187199998.0
2005-11-17 00:32:00,87.048,87.07,87.028,87.048,198399999.0
2005-11-17 00:33:00,87.065,87.075,87.043,87.053,214899998.0
2005-11-17 00:34:00,87.054,87.076,87.05,87.05,161600002.0
2005-11-17 00:35:00,87.067,87.069,87.048,87.066,245699998.0
2005-11-17 00:36:00,87.068,87.068,87.04,87.051,257299998.0
2005-11-17 00:37:00,87.054,87.074,87.038,87.048,213600002.0
2005-11-17 00:38:00,87.064,87.08,87.052,87.073,257800002.0
2005-11-17 00:39:00,87.058,87.088,87.058,87.08,60600000.0
2005-11-17 00:40:00,87.059,87.105,87.059,87.077,198799997.0
2005-11-17 00:41:00,87.067,87.08,87.056,87.078,167199996.0
2005-11-17 00:42:00,87.045,87.085,87.045,87.073,229199995.0
2005-11-17 00:43:00,87.05,87.08,87.032,87.08,93300000.0
2005-11-17 00:44:00,87.073,87.078,87.056,87.056,175599997.0
2005-11-17 00:45:00,87.08,87.088,87.059,87.079,192099999.0
2005-11-17 00:46:00,87.076,87.096,87.076,87.095,120000001.0
2005-11-17 00:47:00,87.08,87.102,87.08,87.102,78000001.0
2005-11-17 00:48:00,87.107,87.107,87.077,87.077,184199998.0
2005-11-17 00:49:00,87.112,87.115,87.089,87.096,126300001.0
2005-11-17 00:50:00,87.108,87.109,87.088,87.09,211599997.0
2005-11-17 00:51:00,87.088,87.108,87.074,87.104,243800000.0
2005-11-17 00:52:00,87.102,87.11,87.088,87.088,58700000.0
2005-11-17 00:53:00,87.097,87.104,87.08,87.089,131999999.0
2005-11-17 00:54:00,87.083,87.108,87.083,87.102,175999998.0
2005-11-17 00:55:00,87.09,87.115,87.089,87.105,338500001.0
2005-11-17 00:56:00,87.11,87.114,87.079,87.09,183100001.0
2005-11-17 00:57:00,87.097,87.115,87.095,87.108,190499998.0
2005-11-17 00:58:00,87.088,87.104,87.075,87.083,113900000.0
2005-11-17 00:59:00,87.072,87.083,87.063,87.077,161799999.0
2005-11-17 01:00:00,87.076,87.083,87.029,87.029,270400000.0
2005-11-17 01:01:00,87.064,87.073,87.041,87.062,150900001.0
2005-11-17 01:02:00,87.057,87.069,87.038,87.045,178099999.0
2005-11-17 01:03:00,87.057,87.058,87.022,87.027,183500000.0
2005-11-17 01:04:00,87.038,87.054,87.025,87.047,226299999.0
2005-11-17 01:05:00,87.043,87.071,87.043,87.052,95999998.0
2005-11-17 01:06:00,87.056,87.068,87.041,87.057,239000000.0
2005-11-17 01:07:00,87.033,87.046,87.02,87.046,124099999.0
2005-11-17 01:08:00,87.045,87.05,87.023,87.03,277000000.0
2005-11-17 01:09:00,87.044,87.061,87.03,87.061,310000003.0
2005-11-17 01:10:00,87.046,87.068,87.043,87.068,177699998.0
2005-11-17 01:11:00,87.058,87.082,87.054,87.082,137300000.0
2005-11-17 01:12:00,87.092,87.092,87.055,87.055,196399997.0
2005-11-17 01:13:00,87.053,87.075,87.053,87.073,190499999.0
2005-11-17 01:14:00,87.046,87.066,87.036,87.063,291899999.0
2005-11-17 01:15:00,87.055,87.058,87.033,87.033,169599999.0
2005-11-17 01:16:00,87.043,87.064,87.043,87.062,88399999.0
2005-11-17 01:17:00,87.073,87.078,87.055,87.057,267599998.0
2005-11-17 01:18:00,87.052,87.085,87.044,87.07,168400000.0
2005-11-17 01:19:00,87.078,87.085,87.051,87.076,198400003.0
2005-11-17 01:20:00,87.06,87.102,87.06,87.088,200000000.0
2005-11-17 01:21:00,87.094,87.104,87.078,87.104,220700001.0
2005-11-17 01:22:00,87.075,87.103,87.073,87.095,209099999.0
2005-11-17 01:23:00,87.092,87.095,87.063,87.07,261499998.0
2005-11-17 01:24:00,87.092,87.098,87.068,87.078,125099999.0
2005-11-17 01:25:00,87.092,87.096,87.07,87.071,309199999.0
2005-11-17 01:26:00,87.077,87.098,87.068,87.093,324800001.0
2005-11-17 01:27:00,87.078,87.09,87.07,87.085,108899998.0
2005-11-17 01:28:00,87.085,87.095,87.072,87.072,198800000.0
2005-11-17 01:29:00,87.089,87.094,87.072,87.072,207500000.0
2005-11-17 01:30:00,87.085,87.09,87.06,87.062,128900000.0
2005-11-17 01:31:00,87.072,87.097,87.069,87.085,490699997.0
2005-11-17 01:32:00,87.069,87.09,87.063,87.085,213700002.0
2005-11-17 01:33:00,87.093,87.097,87.07,87.081,231399998.0
2005-11-17 01:34:00,87.084,87.137,87.068,87.114,248400000.0
2005-11-17 01:35:00,87.124,87.137,87.099,87.115,182699997.0
2005-11-17 01:36:00,87.103,87.117,87.095,87.113,173299998.0
2005-11-17 01:37:00,87.103,87.125,87.095,87.121,105399999.0
2005-11-17 01:38:00,87.097,87.124,87.092,87.116,146900000.0
2005-11-17 01:39:00,87.115,87.115,87.095,87.1,133399998.0
2005-11-17 01:40:00,87.126,87.143,87.113,87.121,384099999.0
2005-11-17 01:41:00,87.142,87.159,87.121,87.124,135499999.0
2005-11-17 01:42:00,87.133,87.146,87.12,87.136,114199999.0
2005-11-17 01:43:00,87.133,87.153,87.119,87.138,66800000.0
2005-11-17 01:44:00,87.125,87.154,87.119,87.135,243499995.0
2005-11-17 01:45:00,87.134,87.138,87.104,87.104,292699997.0
2005-11-17 01:46:00,87.129,87.139,87.116,87.128,238399998.0
2005-11-17 01:47:00,87.109,87.125,87.102,87.115,132900001.0
2005-11-17 01:48:00,87.101,87.109,87.079,87.083,253100002.0
2005-11-17 01:49:00,87.094,87.1,87.073,87.073,174099999.0
2005-11-17 01:50:00,87.072,87.089,87.064,87.069,140400002.0
2005-11-17 01:51:00,87.053,87.066,87.043,87.064,131800000.0
2005-11-17 01:52:00,87.062,87.062,87.03,87.038,230199998.0
2005-11-17 01:53:00,87.052,87.064,87.038,87.043,190199999.0
2005-11-17 01:54:00,87.035,87.057,87.029,87.047,113199999.0
2005-11-17 01:55:00,87.03,87.049,87.02,87.034,207099997.0
2005-11-17 01:56:00,87.018,87.023,86.998,86.999,96300000.0
2005-11-17 01:57:00,87.025,87.025,86.986,86.986,200700000.0
2005-11-17 01:58:00,86.997,87.013,86.982,87.011,214600002.0
2005-11-17 01:59:00,87.003,87.027,87.0,87.015,298200001.0
2005-11-17 02:00:00,87.004,87.031,87.003,87.029,238200001.0
2005-11-17 02:01:00,87.031,87.04,87.006,87.026,186300000.0
2005-11-17 02:02:00,87.014,87.03,87.003,87.024,144099999.0
2005-11-17 02:03:00,87.038,87.059,87.027,87.057,188999999.0
2005-11-17 02:04:00,87.037,87.07,87.016,87.034,220100001.0
2005-11-17 02:05:00,87.026,87.04,87.004,87.02,210899997.0
2005-11-17 02:06:00,87.009,87.03,87.009,87.03,106000000.0
2005-11-17 02:07:00,87.025,87.039,87.016,87.034,316499995.0
2005-11-17 02:08:00,87.029,87.029,86.997,86.997,174000001.0
2005-11-17 02:09:00,87.003,87.003,86.978,86.987,258299995.0
2005-11-17 02:10:00,86.971,86.989,86.967,86.987,167999996.0
2005-11-17 02:11:00,86.975,87.005,86.973,86.995,338799995.0
2005-11-17 02:12:00,86.988,86.997,86.962,86.968,254699999.0
2005-11-17 02:13:00,86.982,87.012,86.982,87.01,183599997.0
2005-11-17 02:14:00,87.014,87.014,86.992,86.992,70400002.0
2005-11-17 02:15:00,87.008,87.018,86.97,86.982,371799999.0
2005-11-17 02:16:00,86.981,87.005,86.977,86.998,174800003.0
2005-11-17 02:17:00,86.99,87.003,86.973,86.994,235200000.0
2005-11-17 02:18:00,86.987,87.025,86.987,87.025,200999997.0
2005-11-17 02:19:00,87.018,87.054,87.018,87.054,201900000.0
2005-11-17 02:20:00,87.066,87.067,87.042,87.05,143799997.0
2005-11-17 02:21:00,87.064,87.077,87.047,87.067,239900001.0
2005-11-17 02:22:00,87.049,87.067,87.047,87.06,304700000.0
2005-11-17 02:23:00,87.037,87.054,87.009,87.019,272199998.0
2005-11-17 02:24:00,86.992,87.019,86.988,86.996,149499996.0
2005-11-17 02:25:00,86.989,86.992,86.961,86.971,191199998.0
2005-11-17 02:26:00,86.993,86.998,86.958,86.958,90599999.0
2005-11-17 02:27:00,86.957,86.974,86.926,86.938,246300001.0
2005-11-17 02:28:00,86.95,86.971,86.929,86.962,282699999.0
2005-11-17 02:29:00,86.946,86.965,86.93,86.94,234000003.0
2005-11-17 02:30:00,86.947,86.957,86.919,86.944,232499997.0
2005-11-17 02:31:00,86.923,86.946,86.921,86.943,241499997.0
2005-11-17 02:32:00,86.949,86.981,86.935,86.955,256199996.0
2005-11-17 02:33:00,86.966,86.99,86.956,86.964,182699999.0
2005-11-17 02:34:00,86.936,86.96,86.935,86.96,160399999.0
2005-11-17 02:35:00,86.936,86.951,86.922,86.94,175599999.0
2005-11-17 02:36:00,86.937,86.938,86.915,86.915,184799998.0
2005-11-17 02:37:00,86.92,86.949,86.92,86.939,188800002.0
2005-11-17 02:38:00,86.949,86.955,86.928,86.93,303700001.0
2005-11-17 02:39:00,86.939,86.968,86.921,86.944,259800000.0
2005-11-17 02:40:00,86.961,86.964,86.945,86.948,128499999.0
2005-11-17 02:41:00,86.943,86.966,86.929,86.966,185300000.0
2005-11-17 02:42:00,86.959,86.96,86.937,86.937,199500001.0
2005-11-17 02:43:00,86.962,86.962,86.913,86.939,310899996.0
2005-11-17 02:44:00,86.957,86.972,86.943,86.96,75100000.0
2005-11-17 02:45:00,86.943,86.965,86.941,86.964,182299998.0
2005-11-17 02:46:00,86.982,86.982,86.948,86.954,149600002.0
2005-11-17 02:47:00,86.975,86.98,86.951,86.959,202600001.0
2005-11-17 02:48:00,86.973,86.978,86.958,86.966,151700002.0
2005-11-17 02:49:00,86.977,86.99,86.964,86.966,191600002.0
2005-11-17 02:50:00,86.952,86.976,86.945,86.963,280699998.0
2005-11-17 02:51:00,86.947,86.969,86.944,86.965,217699999.0
2005-11-17 02:52:00,86.966,86.976,86.948,86.95,149199999.0
2005-11-17 02:53:00,86.965,86.981,86.949,86.964,218200000.0
2005-11-17 02:54:00,86.948,86.98,86.948,86.979,138400000.0
2005-11-17 02:55:00,86.959,86.982,86.951,86.982,72400000.0
2005-11-17 02:56:00,86.965,86.983,86.956,86.968,243899999.0
2005-11-17 02:57:00,86.958,86.97,86.937,86.958,203399999.0
2005-11-17 02:58:00,86.965,86.973,86.947,86.954,158000001.0
2005-11-17 02:59:00,86.968,87.001,86.967,87.001,137299999.0
2005-11-17 03:00:00,86.996,86.996,86.968,86.977,161699999.0
2005-11-17 03:01:00,86.964,86.981,86.957,86.976,180299997.0
2005-11-17 03:02:00,86.977,86.991,86.953,86.963,109899997.0
2005-11-17 03:03:00,86.983,86.994,86.96,86.977,277999997.0
2005-11-17 03:04:00,86.975,86.988,86.959,86.982,89000000.0
2005-11-17 03:05:00,86.968,86.98,86.953,86.962,185699998.0
2005-11-17 03:06:00,86.967,86.984,86.96,86.975,145399998.0
2005-11-17 03:07:00,86.968,86.987,86.959,86.975,296999998.0
2005-11-17 03:08:00,86.984,86.994,86.974,86.98,281500000.0
2005-11-17 03:09:00,86.971,87.0,86.971,86.995,245999996.0
2005-11-17 03:10:00,86.992,87.012,86.98,86.993,147700000.0
2005-11-17 03:11:00,87.008,87.019,86.99,87.003,101399998.0
2005-11-17 03:12:00,87.013,87.05,86.991,87.045,241300000.0
2005-11-17 03:13:00,87.061,87.08,87.044,87.067,144200000.0
2005-11-17 03:14:00,87.078,87.09,87.048,87.062,282399997.0
2005-11-17 03:15:00,87.069,87.073,87.047,87.058,148200001.0
2005-11-17 03:16:00,87.065,87.068,87.039,87.055,163899999.0
2005-11-17 03:17:00,87.048,87.068,87.041,87.059,163899999.0
2005-11-17 03:18:00,87.051,87.067,87.024,87.024,173699999.0
2005-11-17 03:19:00,87.024,87.034,87.003,87.013,222599995.0
2005-11-17 03:20:00,87.048,87.051,87.02,87.02,201399999.0
2005-11-17 03:21:00,87.033,87.046,87.015,87.033,98399999.0
2005-11-17 03:22:00,87.05,87.06,87.033,87.033,196000002.0
2005-11-17 03:23:00,87.034,87.065,87.027,87.065,153199999.0
2005-11-17 03:24:00,87.064,87.065,87.04,87.04,176099999.0
2005-11-17 03:25:00,87.054,87.077,87.052,87.071,178300001.0
2005-11-17 03:26:00,87.068,87.076,87.047,87.048,198700000.0
2005-11-17 03:27:00,87.06,87.081,87.052,87.062,64500000.0
2005-11-17 03:28:00,87.062,87.084,87.056,87.06,111900000.0
2005-11-17 03:29:00,87.086,87.09,87.063,87.071,238899998.0
2005-11-17 03:30:00,87.08,87.095,87.06,87.074,141500000.0
2005-11-17 03:31:00,87.059,87.084,87.057,87.074,203599998.0
2005-11-17 03:32:00,87.061,87.061,87.029,87.046,256800001.0
2005-11-17 03:33:00,87.049,87.065,87.028,87.048,232900002.0
2005-11-17 03:34:00,87.026,87.053,86.997,87.039,71900000.0
2005-11-17 03:35:00,87.017,87.037,86.993,87.016,174299999.0
2005-11-17 03:36:00,86.999,87.017,86.988,87.005,207200001.0
2005-11-17 03:37:00,87.006,87.014,86.986,87.003,242099999.0
2005-11-17 03:38:00,86.976,87.005,86.973,86.991,216700000.0
2005-11-17 03:39:00,86.998,87.003,86.974,86.974,187399999.0
2005-11-17 03:40:00,86.971,87.0,86.971,86.99,249000000.0
2005-11-17 03:41:00,86.985,86.995,86.97,86.973,142500000.0
2005-11-17 03:42:00,86.975,86.991,86.956,86.988,250899999.0
2005-11-17 03:43:00,86.973,87.0,86.945,86.977,236699999.0
2005-11-17 03:44:00,87.0,87.0,86.972,86.978,195400002.0
2005-11-17 03:45:00,87.002,87.011,86.982,86.982,171799995.0
2005-11-17 03:46:00,86.975,86.998,86.969,86.987,260599995.0
2005-11-17 03:47:00,86.985,86.994,86.952,86.96,166400000.0
2005-11-17 03:48:00,86.953,86.97,86.94,86.951,233699999.0
2005-11-17 03:49:00,86.948,86.966,86.933,86.953,145800000.0
2005-11-17 03:50:00,86.929,86.974,86.929,86.974,129399997.0
2005-11-17 03:51:00,86.953,86.98,86.939,86.974,117399999.0
2005-11-17 03:52:00,86.94,86.972,86.94,86.972,107900001.0
2005-11-17 03:53:00,86.96,86.98,86.933,86.955,148200001.0
2005-11-17 03:54:00,86.961,86.985,86.956,86.972,99800000.0
2005-11-17 03:55:00,86.96,86.982,86.96,86.98,167599996.0
2005-11-17 03:56:00,86.973,86.98,86.954,86.96,192699999.0
2005-11-17 03:57:00,86.972,86.98,86.954,86.96,96000000.0
2005-11-17 03:58:00,86.95,86.98,86.95,86.98,179999998.0
2005-11-17 03:59:00,86.975,86.98,86.952,86.962,205799999.0
2005-11-17 04:00:00,86.975,86.98,86.94,86.958,293199997.0
2005-11-17 04:01:00,86.978,86.98,86.96,86.961,194200000.0
2005-11-17 04:02:00,86.951,86.98,86.951,86.972,163200000.0
2005-11-17 04:03:00,86.985,86.985,86.961,86.961,98000002.0
2005-11-17 04:04:00,86.968,86.98,86.949,86.978,193399999.0
2005-11-17 04:05:00,86.98,86.98,86.96,86.968,159500000.0
2005-11-17 04:06:00,86.955,86.98,86.941,86.965,171400003.0
2005-11-17 04:07:00,86.963,86.985,86.951,86.98,237400000.0
2005-11-17 04:08:00,86.973,86.977,86.95,86.952,96400000.0
2005-11-17 04:09:00,86.972,86.972,86.938,86.938,119599999.0
2005-11-17 04:10:00,86.954,86.965,86.936,86.95,110500000.0
2005-11-17 04:11:00,86.965,86.97,86.945,86.945,170899998.0
2005-11-17 04:12:00,86.965,86.965,86.94,86.941,161999999.0
2005-11-17 04:13:00,86.937,86.955,86.922,86.947,230999998.0
2005-11-17 04:14:00,86.951,86.963,86.942,86.963,166400000.0
2005-11-17 04:15:00,86.945,86.975,86.945,86.967,149900000.0
2005-11-17 04:16:00,86.954,86.968,86.941,86.961,292800000.0
2005-11-17 04:17:00,86.96,86.973,86.943,86.949,222199999.0
2005-11-17 04:18:00,86.97,86.97,86.935,86.94,127999998.0
2005-11-17 04:19:00,86.963,86.97,86.936,86.936,279499999.0
2005-11-17 04:20:00,86.942,86.95,86.924,86.937,63700000.0
2005-11-17 04:21:00,86.945,86.949,86.93,86.949,186399998.0
2005-11-17 04:22:00,86.943,86.962,86.937,86.96,140800001.0
2005-11-17 04:23:00,86.944,86.962,86.937,86.955,75900000.0
2005-11-17 04:24:00,86.93,86.96,86.93,86.957,114700001.0
2005-11-17 04:25:00,86.933,86.958,86.933,86.958,113400000.0
2005-11-17 04:26:00,86.956,86.968,86.943,86.949,184299999.0
2005-11-17 04:27:00,86.95,86.965,86.928,86.954,147900001.0
2005-11-17 04:28:00,86.94,86.962,86.94,86.962,199800001.0
2005-11-17 04:29:00,86.951,86.98,86.943,86.961,259499998.0
2005-11-17 04:30:00,86.962,86.969,86.944,86.95,289800000.0
2005-11-17 04:31:00,86.97,86.995,86.97,86.987,262600002.0
2005-11-17 04:32:00,86.995,87.004,86.975,86.979,165700001.0
2005-11-17 04:33:00,86.971,87.0,86.971,86.988,320199996.0
2005-11-17 04:34:00,86.99,87.004,86.967,86.967,158000000.0
2005-11-17 04:35:00,86.966,86.99,86.966,86.99,111000000.0
2005-11-17 04:36:00,86.999,87.0,86.981,87.0,105999999.0
2005-11-17 04:37:00,86.994,87.001,86.972,86.972,128300000.0
2005-11-17 04:38:00,86.989,86.989,86.963,86.965,215000002.0
2005-11-17 04:39:00,86.973,86.992,86.959,86.977,85800000.0
2005-11-17 04:40:00,86.995,86.998,86.976,86.983,224000001.0
2005-11-17 04:41:00,86.974,86.987,86.961,86.975,238199995.0
2005-11-17 04:42:00,86.971,86.987,86.959,86.982,312900001.0
2005-11-17 04:43:00,86.983,86.994,86.968,86.973,288499997.0
2005-11-17 04:44:00,86.975,86.988,86.96,86.982,124700000.0
2005-11-17 04:45:00,86.964,86.989,86.964,86.982,146600000.0
2005-11-17 04:46:00,86.977,86.98,86.955,86.967,168099998.0
2005-11-17 04:47:00,86.977,86.988,86.965,86.972,123999999.0
2005-11-17 04:48:00,86.977,86.977,86.953,86.963,223800000.0
2005-11-17 04:49:00,86.96,86.98,86.953,86.973,204499999.0
2005-11-17 04:50:00,86.974,86.984,86.952,86.969,236399998.0
2005-11-17 04:51:00,86.974,86.974,86.94,86.959,187600001.0
2005-11-17 04:52:00,86.97,86.97,86.947,86.95,157499999.0
2005-11-17 04:53:00,86.962,86.993,86.959,86.976,358299997.0
2005-11-17 04:54:00,86.978,87.0,86.964,86.978,237799998.0
2005-11-17 04:55:00,86.966,86.997,86.965,86.986,117699998.0
2005-11-17 04:56:00,86.998,87.017,86.985,87.004,169899999.0
2005-11-17 04:57:00,86.998,87.018,86.991,87.015,98199999.0
2005-11-17 04:58:00,87.017,87.017,86.975,86.975,137100000.0
2005-11-17 04:59:00,86.985,87.01,86.985,87.006,84999997.0
2005-11-17 05:00:00,86.995,87.008,86.983,87.002,172399998.0
2005-11-17 05:01:00,86.983,87.007,86.978,87.0,157899999.0
2005-11-17 05:02:00,87.011,87.02,86.984,86.984,120400001.0
2005-11-17 05:03:00,86.969,87.011,86.969,86.997,177200003.0
2005-11-17 05:04:00,87.013,87.016,86.992,87.003,207699998.0
2005-11-17 05:05:00,87.001,87.02,86.977,87.01,154200000.0
2005-11-17 05:06:00,87.003,87.03,87.001,87.018,202800001.0
2005-11-17 05:07:00,87.016,87.034,87.005,87.021,116400000.0
2005-11-17 05:08:00,87.024,87.034,87.005,87.005,179300000.0
2005-11-17 05:09:00,87.014,87.022,86.989,87.013,224099997.0
2005-11-17 05:10:00,86.996,87.02,86.995,87.018,208799996.0
2005-11-17 05:11:00,87.016,87.033,86.976,86.976,196199997.0
2005-11-17 05:12:00,87.02,87.028,87.003,87.008,208200000.0
2005-11-17 05:13:00,87.022,87.03,87.003,87.016,221899995.0
2005-11-17 05:14:00,87.023,87.023,86.995,87.001,225699999.0
2005-11-17 05:15:00,87.02,87.02,86.994,87.0,237200001.0
2005-11-17 05:16:00,86.987,87.028,86.987,87.022,116500001.0
2005-11-17 05:17:00,86.994,87.026,86.994,87.024,262200003.0
2005-11-17 05:18:00,87.018,87.018,86.991,86.991,119199998.0
2005-11-17 05:19:00,87.017,87.023,86.996,86.996,156700001.0
2005-11-17 05:20:00,86.994,87.011,86.975,86.991,174999999.0
2005-11-17 05:21:00,86.97,87.003,86.97,86.976,198199999.0
2005-11-17 05:22:00,86.964,86.984,86.954,86.972,312700001.0
2005-11-17 05:23:00,86.969,86.973,86.936,86.936,260199998.0
2005-11-17 05:24:00,86.954,86.958,86.921,86.921,243499996.0
2005-11-17 05:25:00,86.922,86.93,86.904,86.917,218299996.0
2005-11-17 05:26:00,86.91,86.927,86.905,86.925,178400001.0
2005-11-17 05:27:00,86.917,86.934,86.893,86.914,213799998.0
2005-11-17 05:28:00,86.923,86.934,86.894,86.912,116799998.0
2005-11-17 05:29:00,86.903,86.925,86.891,86.922,244899998.0
2005-11-17 05:30:00,86.92,86.933,86.883,86.883,236000000.0
2005-11-17 05:31:00,86.888,86.95,86.888,86.95,241499997.0
2005-11-17 05:32:00,86.943,86.943,86.902,86.902,189600003.0
2005-11-17 05:33:00,86.909,86.951,86.909,86.948,227899996.0
2005-11-17 05:34:00,86.951,86.958,86.922,86.937,145899999.0
2005-11-17 05:35:00,86.92,86.957,86.92,86.934,213300001.0
2005-11-17 05:36:00,86.907,86.942,86.907,86.93,184300000.0
2005-11-17 05:37:00,86.902,86.941,86.902,86.941,249799997.0
2005-11-17 05:38:00,86.943,86.967,86.931,86.967,395900000.0
2005-11-17 05:39:00,86.968,87.009,86.968,86.985,169000000.0
2005-11-17 05:40:00,86.979,87.003,86.967,86.993,219200000.0
2005-11-17 05:41:00,86.993,87.003,86.98,86.988,255699999.0
2005-11-17 05:42:00,87.013,87.014,86.968,86.968,160200002.0
2005-11-17 05:43:00,86.974,87.027,86.974,87.027,115000000.0
2005-11-17 05:44:00,87.014,87.033,87.0,87.013,111399999.0
2005-11-17 05:45:00,86.983,87.001,86.976,87.0,169199998.0
2005-11-17 05:46:00,86.974,87.017,86.974,87.017,129299999.0
2005-11-17 05:47:00,87.017,87.028,87.003,87.004,190900001.0
2005-11-17 05:48:00,86.99,87.01,86.981,86.996,144300000.0
2005-11-17 05:49:00,86.984,86.988,86.958,86.958,304199998.0
2005-11-17 05:50:00,86.992,87.0,86.973,86.973,130500000.0
2005-11-17 05:51:00,86.981,86.99,86.954,86.976,199399998.0
2005-11-17 05:52:00,86.964,86.982,86.948,86.982,231600000.0
2005-11-17 05:53:00,86.969,86.992,86.957,86.979,240300000.0
2005-11-17 05:54:00,86.98,86.99,86.961,86.963,143299998.0
2005-11-17 05:55:00,86.981,86.981,86.945,86.945,135600000.0
2005-11-17 05:56:00,86.97,86.993,86.97,86.992,222299999.0
2005-11-17 05:57:00,86.984,86.998,86.953,86.973,144099998.0
2005-11-17 05:58:00,86.98,87.004,86.966,86.988,103800000.0
2005-11-17 05:59:00,86.995,86.995,86.959,86.959,112000000.0
2005-11-17 06:00:00,86.967,86.976,86.943,86.943,264299996.0
2005-11-17 06:01:00,86.966,86.972,86.944,86.95,175599998.0
2005-11-17 06:02:00,86.935,86.955,86.925,86.953,220299998.0
2005-11-17 06:03:00,86.955,86.976,86.937,86.958,251899999.0
2005-11-17 06:04:00,86.941,86.96,86.915,86.935,154499997.0
2005-11-17 06:05:00,86.928,86.955,86.917,86.925,100600000.0
2005-11-17 06:06:00,86.929,86.93,86.9,86.913,87300000.0
2005-11-17 06:07:00,86.882,86.905,86.862,86.877,92500000.0
2005-11-17 06:08:00,86.871,86.908,86.861,86.893,164700000.0
2005-11-17 06:09:00,86.897,86.919,86.894,86.907,180499998.0
2005-11-17 06:10:00,86.912,86.912,86.876,86.879,172100004.0
2005-11-17 06:11:00,86.896,86.913,86.893,86.909,88200000.0
2005-11-17 06:12:00,86.906,86.917,86.891,86.904,201500002.0
2005-11-17 06:13:00,86.922,86.942,86.912,86.924,132699999.0
2005-11-17 06:14:00,86.933,86.933,86.895,86.898,277599991.0
2005-11-17 06:15:00,86.93,86.938,86.915,86.916,140300000.0
2005-11-17 06:16:00,86.904,86.939,86.903,86.918,175000000.0
2005-11-17 06:17:00,86.902,86.927,86.902,86.927,65200000.0
2005-11-17 06:18:00,86.927,86.927,86.894,86.897,267799999.0
2005-11-17 06:19:00,86.9,86.92,86.89,86.913,205300002.0
2005-11-17 06:20:00,86.922,86.93,86.906,86.91,216999998.0
2005-11-17 06:21:00,86.904,86.921,86.896,86.918,117300002.0
2005-11-17 06:22:00,86.924,86.952,86.924,86.945,233699998.0
2005-11-17 06:23:00,86.945,86.962,86.93,86.938,144099998.0
2005-11-17 06:24:00,86.927,86.949,86.912,86.933,191700001.0
2005-11-17 06:25:00,86.927,86.94,86.919,86.929,313899998.0
2005-11-17 06:26:00,86.905,86.934,86.905,86.932,128999998.0
2005-11-17 06:27:00,86.926,86.943,86.911,86.915,118100000.0
2005-11-17 06:28:00,86.927,86.938,86.921,86.938,93200000.0
2005-11-17 06:29:00,86.946,86.946,86.905,86.92,126700001.0
2005-11-17 06:30:00,86.909,86.935,86.905,86.935,148499998.0
2005-11-17 06:31:00,86.933,86.939,86.908,86.912,187800001.0
2005-11-17 06:32:00,86.926,86.945,86.909,86.93,148500000.0
2005-11-17 06:33:00,86.95,86.954,86.916,86.916,223299999.0
2005-11-17 06:34:00,86.908,86.943,86.908,86.928,166899998.0
2005-11-17 06:35:00,86.925,86.93,86.904,86.917,282599996.0
2005-11-17 06:36:00,86.908,86.93,86.906,86.93,117000000.0
2005-11-17 06:37:00,86.918,86.941,86.918,86.941,102899999.0
2005-11-17 06:38:00,86.945,86.955,86.923,86.94,245800000.0
2005-11-17 06:39:00,86.942,86.942,86.912,86.92,169700001.0
2005-11-17 06:40:00,86.929,86.943,86.918,86.932,224099998.0
2005-11-17 06:41:00,86.926,86.948,86.913,86.913,188499998.0
2005-11-17 06:42:00,86.929,86.935,86.903,86.912,323999996.0
2005-11-17 06:43:00,86.905,86.928,86.898,86.915,332599999.0
2005-11-17 06:44:00,86.905,86.917,86.88,86.889,215299999.0
2005-11-17 06:45:00,86.887,86.911,86.874,86.878,244500001.0
2005-11-17 06:46:00,86.892,86.914,86.887,86.905,178800001.0
2005-11-17 06:47:00,86.901,86.906,86.881,86.887,197400002.0
2005-11-17 06:48:00,86.902,86.915,86.884,86.886,223500002.0
2005-11-17 06:49:00,86.91,86.93,86.894,86.909,191999999.0
2005-11-17 06:50:00,86.927,86.944,86.912,86.913,106500000.0
2005-11-17 06:51:00,86.918,86.918,86.891,86.891,200699998.0
2005-11-17 06:52:00,86.907,86.907,86.874,86.879,218499999.0
2005-11-17 06:53:00,86.893,86.893,86.868,86.871,155200001.0
2005-11-17 06:54:00,86.886,86.886,86.862,86.865,160399998.0
2005-11-17 06:55:00,86.853,86.874,86.852,86.863,188199999.0
2005-11-17 06:56:00,86.85,86.874,86.843,86.863,207699999.0
2005-11-17 06:57:00,86.866,86.879,86.845,86.87,139100000.0
2005-11-17 06:58:00,86.864,86.885,86.855,86.867,139900000.0
2005-11-17 06:59:00,86.873,86.891,86.86,86.89,208799998.0
2005-11-17 07:00:00,86.887,86.898,86.873,86.885,155300000.0
2005-11-17 07:01:00,86.891,86.9,86.876,86.882,154099999.0
2005-11-17 07:02:00,86.885,86.907,86.878,86.891,195200000.0
2005-11-17 07:03:00,86.883,86.891,86.861,86.882,185399999.0
2005-11-17 07:04:00,86.89,86.89,86.865,86.865,154400001.0
2005-11-17 07:05:00,86.88,86.886,86.86,86.864,133600000.0
2005-11-17 07:06:00,86.876,86.886,86.861,86.871,125799998.0
2005-11-17 07:07:00,86.867,86.885,86.84,86.883,174700003.0
2005-11-17 07:08:00,86.888,86.888,86.86,86.871,210399998.0
2005-11-17 07:09:00,86.87,86.891,86.85,86.873,181999999.0
2005-11-17 07:10:00,86.905,86.913,86.88,86.88,133300002.0
2005-11-17 07:11:00,86.891,86.91,86.89,86.905,131700000.0
2005-11-17 07:12:00,86.883,86.903,86.868,86.886,136600000.0
2005-11-17 07:13:00,86.864,86.883,86.861,86.877,225599997.0
2005-11-17 07:14:00,86.877,86.882,86.858,86.867,357200005.0
2005-11-17 07:15:00,86.853,86.885,86.853,86.875,218600001.0
2005-11-17 07:16:00,86.857,86.873,86.821,86.865,259299997.0
2005-11-17 07:17:00,86.85,86.871,86.845,86.871,175799998.0
2005-11-17 07:18:00,86.875,86.889,86.866,86.883,116699998.0
2005-11-17 07:19:00,86.878,86.892,86.867,86.874,246099998.0
2005-11-17 07:20:00,86.845,86.862,86.838,86.857,176700000.0
2005-11-17 07:21:00,86.854,86.857,86.833,86.833,181500001.0
2005-11-17 07:22:00,86.863,86.868,86.838,86.849,204600001.0
2005-11-17 07:23:00,86.853,86.88,86.838,86.854,184199999.0
2005-11-17 07:24:00,86.872,86.926,86.854,86.926,190499999.0
2005-11-17 07:25:00,86.901,86.919,86.881,86.885,201299999.0
2005-11-17 07:26:00,86.877,86.913,86.873,86.883,274800001.0
2005-11-17 07:27:00,86.865,86.895,86.864,86.877,179599999.0
2005-11-17 07:28:00,86.872,86.905,86.872,86.898,250999998.0
2005-11-17 07:29:00,86.91,86.91,86.877,86.877,166599997.0
2005-11-17 07:30:00,86.87,86.895,86.87,86.872,133999998.0
2005-11-17 07:31:00,86.881,86.892,86.864,86.87,169399999.0
2005-11-17 07:32:00,86.871,86.912,86.871,86.905,279700002.0
2005-11-17 07:33:00,86.89,86.915,86.887,86.903,259300002.0
2005-11-17 07:34:00,86.903,86.916,86.885,86.907,150699998.0
2005-11-17 07:35:00,86.883,86.907,86.875,86.904,228600000.0
2005-11-17 07:36:00,86.899,86.91,86.88,86.902,199399998.0
2005-11-17 07:37:00,86.887,86.912,86.883,86.912,220799999.0
2005-11-17 07:38:00,86.903,86.915,86.885,86.89,143399999.0
2005-11-17 07:39:00,86.92,86.92,86.884,86.888,106000002.0
2005-11-17 07:40:00,86.876,86.905,86.876,86.897,222800003.0
2005-11-17 07:41:00,86.888,86.9,86.88,86.895,97700000.0
2005-11-17 07:42:00,86.884,86.919,86.884,86.904,145800001.0
2005-11-17 07:43:00,86.905,86.905,86.872,86.878,147399999.0
2005-11-17 07:44:00,86.907,86.926,86.893,86.9,138999999.0
2005-11-17 07:45:00,86.882,86.907,86.875,86.894,158100000.0
2005-11-17 07:46:00,86.882,86.901,86.857,86.884,204400001.0
2005-11-17 07:47:00,86.875,86.898,86.865,86.898,203500000.0
2005-11-17 07:48:00,86.894,86.894,86.861,86.861,291099999.0
2005-11-17 07:49:00,86.848,86.861,86.83,86.845,168600001.0
2005-11-17 07:50:00,86.846,86.853,86.802,86.802,232800003.0
2005-11-17 07:51:00,86.847,86.855,86.838,86.854,199899996.0
2005-11-17 07:52:00,86.857,86.87,86.833,86.853,209199999.0
2005-11-17 07:53:00,86.87,86.889,86.859,86.888,136800000.0
2005-11-17 07:54:00,86.852,86.87,86.848,86.86,69900000.0
2005-11-17 07:55:00,86.862,86.89,86.851,86.877,291699997.0
2005-11-17 07:56:00,86.885,86.885,86.839,86.847,184999998.0
2005-11-17 07:57:00,86.852,86.858,86.834,86.846,144099998.0
2005-11-17 07:58:00,86.865,86.908,86.855,86.887,130700000.0
2005-11-17 07:59:00,86.907,86.907,86.863,86.882,105800000.0
2005-11-17 08:00:00,86.871,86.881,86.851,86.871,137000001.0
2005-11-17 08:01:00,86.875,86.875,86.843,86.85,178099999.0
2005-11-17 08:02:00,86.859,86.883,86.843,86.864,179399998.0
2005-11-17 08:03:00,86.886,86.896,86.871,86.88,210199998.0
2005-11-17 08:04:00,86.892,86.901,86.876,86.884,169999998.0
2005-11-17 08:05:00,86.879,86.897,86.857,86.875,175999998.0
2005-11-17 08:06:00,86.88,86.893,86.866,86.866,223300000.0
2005-11-17 08:07:00,86.859,86.88,86.85,86.87,285199997.0
2005-11-17 08:08:00,86.854,86.878,86.854,86.878,67700000.0
2005-11-17 08:09:00,86.858,86.883,86.858,86.882,245999999.0
2005-11-17 08:10:00,86.873,86.88,86.842,86.861,232900003.0
2005-11-17 08:11:00,86.849,86.881,86.849,86.867,160700001.0
2005-11-17 08:12:00,86.847,86.868,86.841,86.868,251999997.0
2005-11-17 08:13:00,86.862,86.878,86.857,86.87,309999999.0
2005-11-17 08:14:00,86.867,86.873,86.853,86.854,183300000.0
2005-11-17 08:15:00,86.846,86.877,86.841,86.877,241200001.0
2005-11-17 08:16:00,86.852,86.885,86.852,86.885,161599998.0
2005-11-17 08:17:00,86.872,86.899,86.865,86.899,182900001.0
2005-11-17 08:18:00,86.907,86.91,86.892,86.892,191100003.0
2005-11-17 08:19:00,86.879,86.899,86.864,86.879,96700000.0
2005-11-17 08:20:00,86.872,86.872,86.842,86.85,165999999.0
2005-11-17 08:21:00,86.865,86.876,86.836,86.836,332700004.0
2005-11-17 08:22:00,86.841,86.884,86.841,86.884,116200002.0
2005-11-17 08:23:00,86.878,86.897,86.862,86.885,112499999.0
2005-11-17 08:24:00,86.885,86.91,86.883,86.91,208299998.0
2005-11-17 08:25:00,86.868,86.901,86.868,86.901,200700000.0
2005-11-17 08:26:00,86.89,86.913,86.89,86.908,107800002.0
2005-11-17 08:27:00,86.889,86.91,86.876,86.898,116700001.0
2005-11-17 08:28:00,86.891,86.925,86.891,86.915,186099999.0
2005-11-17 08:29:00,86.91,86.91,86.886,86.898,138799998.0
2005-11-17 08:30:00,86.895,86.93,86.895,86.925,230900000.0
2005-11-17 08:31:00,86.922,86.922,86.898,86.898,186999999.0
2005-11-17 08:32:00,86.907,86.91,86.881,86.881,227199999.0
2005-11-17 08:33:00,86.894,86.917,86.892,86.917,302199997.0
2005-11-17 08:34:00,86.909,86.917,86.881,86.881,230699997.0
2005-11-17 08:35:00,86.893,86.922,86.891,86.908,124799997.0
2005-11-17 08:36:00,86.901,86.914,86.888,86.889,170799997.0
2005-11-17 08:37:00,86.918,86.937,86.912,86.918,135200000.0
2005-11-17 08:38:00,86.927,86.941,86.907,86.928,119900000.0
2005-11-17 08:39:00,86.916,86.939,86.908,86.915,145500000.0
2005-11-17 08:40:00,86.905,86.935,86.905,86.925,182800001.0
2005-11-17 08:41:00,86.927,86.941,86.907,86.907,124900001.0
2005-11-17 08:42:00,86.934,86.936,86.913,86.914,98900000.0
2005-11-17 08:43:00,86.906,86.927,86.903,86.918,197500002.0
2005-11-17 08:44:00,86.926,86.932,86.904,86.914,155200000.0
2005-11-17 08:45:00,86.929,86.943,86.911,86.927,95800000.0
2005-11-17 08:46:00,86.942,86.944,86.923,86.923,138500001.0
2005-11-17 08:47:00,86.908,86.931,86.903,86.93,212599996.0
2005-11-17 08:48:00,86.924,86.937,86.903,86.917,119800000.0
2005-11-17 08:49:00,86.902,86.927,86.896,86.927,180200002.0
2005-11-17 08:50:00,86.93,86.93,86.893,86.895,160999997.0
2005-11-17 08:51:00,86.903,86.928,86.896,86.918,235699998.0
2005-11-17 08:52:00,86.915,86.915,86.89,86.891,146600003.0
2005-11-17 08:53:00,86.882,86.901,86.867,86.883,240700000.0
2005-11-17 08:54:00,86.89,86.906,86.874,86.885,162800001.0
2005-11-17 08:55:00,86.864,86.88,86.86,86.874,170299996.0
2005-11-17 08:56:00,86.867,86.882,86.857,86.869,258099999.0
2005-11-17 08:57:00,86.865,86.87,86.845,86.851,171999999.0
2005-11-17 08:58:00,86.843,86.867,86.83,86.851,186799997.0
2005-11-17 08:59:00,86.86,86.867,86.847,86.849,139599999.0
2005-11-17 09:00:00,86.86,86.865,86.84,86.842,249999997.0
2005-11-17 09:01:00,86.86,86.865,86.833,86.833,103400000.0
2005-11-17 09:02:00,86.862,86.862,86.835,86.835,120699999.0
2005-11-17 09:03:00,86.828,86.853,86.822,86.837,266299997.0
2005-11-17 09:04:00,86.83,86.834,86.797,86.797,243000000.0
2005-11-17 09:05:00,86.811,86.826,86.793,86.809,171199999.0
2005-11-17 09:06:00,86.8,86.82,86.792,86.808,157599996.0
2005-11-17 09:07:00,86.782,86.814,86.776,86.814,108200000.0
2005-11-17 09:08:00,86.824,86.831,86.801,86.811,145300000.0
2005-11-17 09:09:00,86.827,86.84,86.814,86.84,104200000.0
2005-11-17 09:10:00,86.83,86.83,86.796,86.806,142600002.0
2005-11-17 09:11:00,86.834,86.841,86.812,86.812,166799999.0
2005-11-17 09:12:00,86.813,86.832,86.806,86.807,179800002.0
2005-11-17 09:13:00,86.816,86.847,86.809,86.847,122000001.0
2005-11-17 09:14:00,86.834,86.85,86.825,86.84,167099999.0
2005-11-17 09:15:00,86.843,86.845,86.825,86.833,232900001.0
2005-11-17 09:16:00,86.829,86.852,86.829,86.852,147299997.0
2005-11-17 09:17:00,86.86,86.873,86.851,86.861,205700000.0
2005-11-17 09:18:00,86.86,86.86,86.833,86.834,155399998.0
2005-11-17 09:19:00,86.831,86.852,86.826,86.841,196500000.0
2005-11-17 09:20:00,86.834,86.846,86.821,86.838,165200000.0
2005-11-17 09:21:00,86.836,86.845,86.812,86.832,188799996.0
2005-11-17 09:22:00,86.845,86.845,86.81,86.82,168100001.0
2005-11-17 09:23:00,86.833,86.834,86.81,86.823,185400001.0
2005-11-17 09:24:00,86.841,86.85,86.812,86.826,163999999.0
2005-11-17 09:25:00,86.855,86.867,86.843,86.843,246699998.0
2005-11-17 09:26:00,86.831,86.851,86.813,86.836,251699999.0
2005-11-17 09:27:00,86.829,86.829,86.792,86.792,130800001.0
2005-11-17 09:28:00,86.804,86.814,86.789,86.801,154800001.0
2005-11-17 09:29:00,86.791,86.837,86.791,86.837,189599999.0
2005-11-17 09:30:00,86.843,86.843,86.796,86.796,190300003.0
2005-11-17 09:31:00,86.798,86.819,86.784,86.791,213500001.0
2005-11-17 09:32:00,86.778,86.809,86.775,86.809,149199998.0
2005-11-17 09:33:00,86.805,86.824,86.789,86.806,181499996.0
2005-11-17 09:34:00,86.809,86.829,86.79,86.809,109099999.0
2005-11-17 09:35:00,86.813,86.831,86.813,86.83,184300001.0
2005-11-17 09:36:00,86.81,86.831,86.81,86.827,144999999.0
2005-11-17 09:37:00,86.809,86.839,86.808,86.839,270800001.0
2005-11-17 09:38:00,86.828,86.856,86.828,86.853,100100000.0
2005-11-17 09:39:00,86.856,86.874,86.844,86.87,146200001.0
2005-11-17 09:40:00,86.857,86.899,86.857,86.891,170599997.0
2005-11-17 09:41:00,86.897,86.899,86.858,86.868,262999996.0
2005-11-17 09:42:00,86.881,86.885,86.864,86.868,180099996.0
2005-11-17 09:43:00,86.887,86.887,86.855,86.855,216200004.0
2005-11-17 09:44:00,86.868,86.881,86.838,86.881,252700001.0
2005-11-17 09:45:00,86.878,86.88,86.86,86.867,202799996.0
2005-11-17 09:46:00,86.863,86.896,86.863,86.885,344299999.0
2005-11-17 09:47:00,86.875,86.896,86.864,86.886,179000003.0
2005-11-17 09:48:00,86.89,86.912,86.89,86.906,261799997.0
2005-11-17 09:49:00,86.902,86.912,86.879,86.896,247599999.0
2005-11-17 09:50:00,86.882,86.902,86.877,86.898,202000002.0
2005-11-17 09:51:00,86.903,86.903,86.876,86.879,173800000.0
2005-11-17 09:52:00,86.897,86.905,86.872,86.872,179300002.0
2005-11-17 09:53:00,86.879,86.897,86.861,86.883,167500000.0
2005-11-17 09:54:00,86.89,86.896,86.871,86.882,175599997.0
2005-11-17 09:55:00,86.886,86.895,86.866,86.866,224900000.0
2005-11-17 09:56:00,86.897,86.903,86.876,86.886,152100001.0
2005-11-17 09:57:00,86.902,86.906,86.875,86.881,224600003.0
2005-11-17 09:58:00,86.877,86.896,86.873,86.883,258500002.0
2005-11-17 09:59:00,86.878,86.896,86.864,86.874,204300002.0
2005-11-17 10:00:00,86.87,86.87,86.843,86.852,177699999.0
2005-11-17 10:01:00,86.869,86.869,86.851,86.855,121200000.0
2005-11-17 10:02:00,86.84,86.875,86.836,86.875,123000001.0
2005-11-17 10:03:00,86.888,86.891,86.86,86.873,194299999.0
2005-11-17 10:04:00,86.877,86.896,86.87,86.89,187400000.0
2005-11-17 10:05:00,86.882,86.889,86.857,86.886,219799997.0
2005-11-17 10:06:00,86.86,86.895,86.86,86.877,333200006.0
2005-11-17 10:07:00,86.87,86.87,86.837,86.837,329399998.0
2005-11-17 10:08:00,86.832,86.852,86.807,86.825,139999998.0
2005-11-17 10:09:00,86.817,86.844,86.817,86.835,229699998.0
2005-11-17 10:10:00,86.819,86.833,86.784,86.801,199900002.0
2005-11-17 10:11:00,86.812,86.813,86.783,86.783,135699999.0
2005-11-17 10:12:00,86.752,86.77,86.746,86.762,136699996.0
2005-11-17 10:13:00,86.751,86.789,86.751,86.776,147699999.0
2005-11-17 10:14:00,86.764,86.789,86.764,86.789,216300003.0
2005-11-17 10:15:00,86.768,86.792,86.76,86.76,256399997.0
2005-11-17 10:16:00,86.773,86.797,86.758,86.78,189700003.0
2005-11-17 10:17:00,86.799,86.81,86.764,86.764,146400001.0
2005-11-17 10:18:00,86.767,86.776,86.745,86.75,180300002.0
2005-11-17 10:19:00,86.761,86.773,86.741,86.745,172200000.0
2005-11-17 10:20:00,86.754,86.774,86.742,86.748,340500004.0
2005-11-17 10:21:00,86.75,86.775,86.75,86.77,105500000.0
2005-11-17 10:22:00,86.739,86.769,86.739,86.765,336199997.0
2005-11-17 10:23:00,86.763,86.78,86.75,86.77,176300001.0
2005-11-17 10:24:00,86.763,86.781,86.742,86.764,174800000.0
2005-11-17 10:25:00,86.785,86.787,86.764,86.776,157200000.0
2005-11-17 10:26:00,86.749,86.77,86.732,86.75,203200001.0
2005-11-17 10:27:00,86.758,86.767,86.742,86.751,296200000.0
2005-11-17 10:28:00,86.746,86.778,86.723,86.757,90700001.0
2005-11-17 10:29:00,86.784,86.786,86.755,86.759,231399999.0
2005-11-17 10:30:00,86.757,86.763,86.728,86.728,174799998.0
2005-11-17 10:31:00,86.735,86.749,86.718,86.738,159000002.0
2005-11-17 10:32:00,86.723,86.752,86.712,86.734,174600001.0
2005-11-17 10:33:00,86.751,86.763,86.717,86.74,159299999.0
2005-11-17 10:34:00,86.743,86.766,86.73,86.753,198000001.0
2005-11-17 10:35:00,86.76,86.767,86.735,86.754,119500000.0
2005-11-17 10:36:00,86.754,86.772,86.752,86.772,270299998.0
2005-11-17 10:37:00,86.779,86.796,86.765,86.788,216199997.0
2005-11-17 10:38:00,86.764,86.781,86.757,86.775,214399999.0
2005-11-17 10:39:00,86.765,86.787,86.759,86.787,239699998.0
2005-11-17 10:40:00,86.794,86.812,86.78,86.797,175999999.0
2005-11-17 10:41:00,86.814,86.814,86.773,86.786,263299997.0
2005-11-17 10:42:00,86.803,86.823,86.8,86.816,239499995.0
2005-11-17 10:43:00,86.788,86.829,86.788,86.813,171699998.0
2005-11-17 10:44:00,86.801,86.829,86.794,86.812,263299996.0
2005-11-17 10:45:00,86.828,86.84,86.812,86.824,319700001.0
2005-11-17 10:46:00,86.846,86.851,86.826,86.829,204399998.0
2005-11-17 10:47:00,86.82,86.839,86.799,86.799,179500000.0
2005-11-17 10:48:00,86.819,86.819,86.782,86.789,186100001.0
2005-11-17 10:49:00,86.814,86.814,86.765,86.792,231600000.0
2005-11-17 10:50:00,86.803,86.815,86.77,86.799,192099999.0
2005-11-17 10:51:00,86.813,86.843,86.802,86.817,291000001.0
2005-11-17 10:52:00,86.815,86.837,86.785,86.798,152900001.0
2005-11-17 10:53:00,86.795,86.82,86.772,86.785,163000000.0
2005-11-17 10:54:00,86.772,86.798,86.772,86.798,126500002.0
2005-11-17 10:55:00,86.787,86.809,86.768,86.78,184699996.0
2005-11-17 10:56:00,86.765,86.792,86.747,86.792,162899999.0
2005-11-17 10:57:00,86.792,86.815,86.784,86.815,161899999.0
2005-11-17 10:58:00,86.814,86.82,86.795,86.795,232400001.0
2005-11-17 10:59:00,86.778,86.823,86.772,86.823,327000001.0
2005-11-17 11:00:00,86.807,86.823,86.763,86.802,268400000.0
2005-11-17 11:01:00,86.8,86.83,86.789,86.83,227499998.0
2005-11-17 11:02:00,86.828,86.86,86.81,86.845,103199999.0
2005-11-17 11:03:00,86.854,86.87,86.834,86.85,230000000.0
2005-11-17 11:04:00,86.853,86.883,86.841,86.869,145400003.0
2005-11-17 11:05:00,86.881,86.881,86.86,86.86,217199998.0
2005-11-17 11:06:00,86.844,86.881,86.844,86.881,211799997.0
2005-11-17 11:07:00,86.881,86.903,86.858,86.884,329600001.0
2005-11-17 11:08:00,86.906,86.908,86.876,86.905,295399998.0
2005-11-17 11:09:00,86.895,86.916,86.888,86.91,158200000.0
2005-11-17 11:10:00,86.887,86.903,86.864,86.875,265800003.0
2005-11-17 11:11:00,86.857,86.882,86.855,86.88,218399994.0
2005-11-17 11:12:00,86.885,86.895,86.871,86.876,203700001.0
2005-11-17 11:13:00,86.87,86.882,86.855,86.878,202600002.0
2005-11-17 11:14:00,86.86,86.88,86.856,86.874,145299999.0
2005-11-17 11:15:00,86.858,86.883,86.846,86.851,226000002.0
2005-11-17 11:16:00,86.851,86.869,86.845,86.859,140499999.0
2005-11-17 11:17:00,86.854,86.864,86.829,86.85,125999999.0
2005-11-17 11:18:00,86.836,86.865,86.816,86.855,261100000.0
2005-11-17 11:19:00,86.86,86.865,86.83,86.83,260099999.0
2005-11-17 11:20:00,86.832,86.854,86.831,86.852,121600000.0
2005-11-17 11:21:00,86.852,86.868,86.836,86.855,96900000.0
2005-11-17 11:22:00,86.851,86.891,86.851,86.884,171399999.0
2005-11-17 11:23:00,86.882,86.892,86.86,86.879,144699998.0
2005-11-17 11:24:00,86.884,86.903,86.87,86.882,177799998.0
2005-11-17 11:25:00,86.871,86.871,86.844,86.853,297099999.0
2005-11-17 11:26:00,86.838,86.858,86.823,86.845,160400000.0
2005-11-17 11:27:00,86.847,86.869,86.833,86.85,68000000.0
2005-11-17 11:28:00,86.865,86.882,86.844,86.862,181400000.0
2005-11-17 11:29:00,86.865,86.874,86.848,86.872,191100000.0
2005-11-17 11:30:00,86.873,86.875,86.846,86.854,242600000.0
2005-11-17 11:31:00,86.865,86.905,86.865,86.891,230000000.0
2005-11-17 11:32:00,86.899,86.925,86.883,86.893,252099996.0
2005-11-17 11:33:00,86.9,86.932,86.9,86.93,189300000.0
2005-11-17 11:34:00,86.936,86.951,86.926,86.934,85100000.0
2005-11-17 11:35:00,86.931,86.945,86.908,86.926,203299999.0
2005-11-17 11:36:00,86.919,86.938,86.916,86.926,142499997.0
2005-11-17 11:37:00,86.916,86.926,86.893,86.896,286800000.0
2005-11-17 11:38:00,86.876,86.901,86.871,86.9,256799999.0
2005-11-17 11:39:00,86.893,86.893,86.865,86.873,180500000.0
2005-11-17 11:40:00,86.831,86.886,86.831,86.881,100600000.0
2005-11-17 11:41:00,86.872,86.895,86.869,86.886,286399998.0
2005-11-17 11:42:00,86.872,86.89,86.865,86.89,185100001.0
2005-11-17 11:43:00,86.891,86.91,86.873,86.891,119999999.0
2005-11-17 11:44:00,86.906,86.906,86.876,86.876,167699999.0
2005-11-17 11:45:00,86.897,86.934,86.885,86.916,248199999.0
2005-11-17 11:46:00,86.919,86.94,86.91,86.921,262300001.0
2005-11-17 11:47:00,86.902,86.925,86.893,86.912,180499999.0
2005-11-17 11:48:00,86.915,86.915,86.88,86.893,129799999.0
2005-11-17 11:49:00,86.906,86.922,86.891,86.906,273499996.0
2005-11-17 11:50:00,86.906,86.923,86.903,86.903,203500004.0
2005-11-17 11:51:00,86.915,86.94,86.902,86.923,372799998.0
2005-11-17 11:52:00,86.915,86.923,86.891,86.892,282499998.0
2005-11-17 11:53:00,86.927,86.932,86.9,86.907,154999997.0
2005-11-17 11:54:00,86.921,86.955,86.91,86.931,185300000.0
2005-11-17 11:55:00,86.908,86.927,86.893,86.91,103700001.0
2005-11-17 11:56:00,86.902,86.925,86.902,86.902,175200000.0
2005-11-17 11:57:00,86.916,86.916,86.887,86.893,240399998.0
2005-11-17 11:58:00,86.903,86.92,86.898,86.906,81500001.0
2005-11-17 11:59:00,86.876,86.899,86.876,86.892,226600001.0
2005-11-17 12:00:00,86.895,86.925,86.878,86.904,164699999.0
2005-11-17 12:01:00,86.934,86.942,86.92,86.925,146900002.0
2005-11-17 12:02:00,86.945,86.957,86.927,86.957,170700000.0
2005-11-17 12:03:00,86.964,86.968,86.938,86.946,138299996.0
2005-11-17 12:04:00,86.97,86.995,86.958,86.976,202099995.0
2005-11-17 12:05:00,86.988,87.01,86.972,86.985,245999997.0
2005-11-17 12:06:00,86.961,86.985,86.953,86.985,75900000.0
2005-11-17 12:07:00,86.972,86.995,86.943,86.984,249900000.0
2005-11-17 12:08:00,86.967,87.005,86.967,87.004,182999998.0
2005-11-17 12:09:00,86.987,87.011,86.981,86.983,321000003.0
2005-11-17 12:10:00,86.995,87.0,86.977,86.979,254099997.0
2005-11-17 12:11:00,86.991,87.003,86.976,86.98,147000000.0
2005-11-17 12:12:00,86.998,86.998,86.98,86.986,100700000.0
2005-11-17 12:13:00,86.988,87.001,86.96,86.96,128699999.0
2005-11-17 12:14:00,86.967,86.968,86.943,86.949,167099997.0
2005-11-17 12:15:00,86.966,86.966,86.926,86.932,164400001.0
2005-11-17 12:16:00,86.925,86.951,86.92,86.928,229000002.0
2005-11-17 12:17:00,86.945,86.947,86.916,86.916,117100000.0
2005-11-17 12:18:00,86.929,86.944,86.914,86.922,286999992.0
2005-11-17 12:19:00,86.926,86.933,86.902,86.911,172199998.0
2005-11-17 12:20:00,86.927,86.94,86.901,86.925,369099998.0
2005-11-17 12:21:00,86.932,86.943,86.912,86.912,232900000.0
2005-11-17 12:22:00,86.921,86.938,86.905,86.906,206100000.0
2005-11-17 12:23:00,86.925,86.925,86.882,86.9,206500001.0
2005-11-17 12:24:00,86.903,86.915,86.882,86.902,108100000.0
2005-11-17 12:25:00,86.906,86.913,86.888,86.894,241600001.0
2005-11-17 12:26:00,86.908,86.92,86.888,86.89,207499997.0
2005-11-17 12:27:00,86.914,86.924,86.888,86.909,181299996.0
2005-11-17 12:28:00,86.925,86.94,86.905,86.905,352299999.0
2005-11-17 12:29:00,86.915,86.94,86.909,86.932,171999998.0
2005-11-17 12:30:00,86.928,86.948,86.916,86.919,121200000.0
2005-11-17 12:31:00,86.941,86.941,86.882,86.882,82000000.0
2005-11-17 12:32:00,86.894,86.908,86.875,86.875,260000001.0
2005-11-17 12:33:00,86.892,86.9,86.872,86.872,269799998.0
2005-11-17 12:34:00,86.895,86.895,86.861,86.861,142500000.0
2005-11-17 12:35:00,86.888,86.892,86.868,86.871,133399999.0
2005-11-17 12:36:00,86.874,86.893,86.865,86.883,98000000.0
2005-11-17 12:37:00,86.9,86.908,86.883,86.896,216199999.0
2005-11-17 12:38:00,86.895,86.907,86.886,86.902,135700001.0
2005-11-17 12:39:00,86.884,86.901,86.865,86.882,158799998.0
2005-11-17 12:40:00,86.873,86.887,86.863,86.887,162600000.0
2005-11-17 12:41:00,86.88,86.901,86.879,86.895,177900002.0
2005-11-17 12:42:00,86.872,86.89,86.866,86.878,176499996.0
2005-11-17 12:43:00,86.853,86.88,86.851,86.87,274900005.0
2005-11-17 12:44:00,86.852,86.881,86.852,86.852,180799998.0
2005-11-17 12:45:00,86.876,86.895,86.871,86.89,170099998.0
2005-11-17 12:46:00,86.856,86.891,86.856,86.887,103400000.0
2005-11-17 12:47:00,86.872,86.889,86.818,86.882,371600002.0
2005-11-17 12:48:00,86.885,86.888,86.864,86.871,197500001.0
2005-11-17 12:49:00,86.875,86.89,86.866,86.89,256499998.0
2005-11-17 12:50:00,86.87,86.886,86.867,86.883,104900001.0
2005-11-17 12:51:00,86.877,86.885,86.863,86.871,222300000.0
2005-11-17 12:52:00,86.868,86.89,86.863,86.888,180199999.0
2005-11-17 12:53:00,86.881,86.897,86.862,86.862,203599999.0
2005-11-17 12:54:00,86.893,86.897,86.87,86.873,165500001.0
2005-11-17 12:55:00,86.878,86.89,86.872,86.888,126199996.0
2005-11-17 12:56:00,86.862,86.88,86.86,86.875,197499998.0
2005-11-17 12:57:00,86.853,86.883,86.853,86.879,62200000.0
2005-11-17 12:58:00,86.892,86.895,86.869,86.873,133700001.0
2005-11-17 12:59:00,86.875,86.888,86.86,86.875,140000002.0
2005-11-17 13:00:00,86.892,86.909,86.879,86.896,214000000.0
2005-11-17 13:01:00,86.894,86.916,86.892,86.904,130999999.0
2005-11-17 13:02:00,86.888,86.917,86.888,86.909,209999999.0
2005-11-17 13:03:00,86.893,86.913,86.871,86.903,176699999.0
2005-11-17 13:04:00,86.905,86.91,86.89,86.905,166599997.0
2005-11-17 13:05:00,86.905,86.923,86.89,86.893,166399999.0
2005-11-17 13:06:00,86.895,86.908,86.879,86.908,204399998.0
2005-11-17 13:07:00,86.898,86.91,86.869,86.89,243100000.0
2005-11-17 13:08:00,86.901,86.92,86.868,86.901,234000003.0
2005-11-17 13:09:00,86.882,86.906,86.873,86.9,371300000.0
2005-11-17 13:10:00,86.911,86.927,86.899,86.914,271299993.0
2005-11-17 13:11:00,86.91,86.935,86.909,86.935,93099998.0
2005-11-17 13:12:00,86.933,86.956,86.921,86.956,206100000.0
2005-11-17 13:13:00,86.962,86.962,86.927,86.936,113800002.0
2005-11-17 13:14:00,86.975,86.992,86.967,86.967,114300000.0
2005-11-17 13:15:00,86.97,86.97,86.931,86.931,323000004.0
2005-11-17 13:16:00,86.92,86.951,86.92,86.94,197600002.0
2005-11-17 13:17:00,86.933,86.957,86.915,86.942,145300001.0
2005-11-17 13:18:00,86.944,86.962,86.939,86.962,226099999.0
2005-11-17 13:19:00,86.941,86.967,86.94,86.961,232999998.0
2005-11-17 13:20:00,86.952,86.967,86.946,86.947,112499998.0
2005-11-17 13:21:00,86.939,86.96,86.937,86.955,216199998.0
2005-11-17 13:22:00,86.957,86.963,86.942,86.947,113400000.0
2005-11-17 13:23:00,86.948,86.969,86.948,86.969,216899997.0
2005-11-17 13:24:00,86.96,86.978,86.956,86.974,313399998.0
2005-11-17 13:25:00,86.982,86.999,86.971,86.986,115199999.0
2005-11-17 13:26:00,86.984,86.998,86.973,86.997,173700000.0
2005-11-17 13:27:00,86.981,86.995,86.949,86.965,213899999.0
2005-11-17 13:28:00,86.939,86.958,86.936,86.956,176500003.0
2005-11-17 13:29:00,86.94,86.962,86.933,86.954,148300000.0
2005-11-17 13:30:00,86.927,86.954,86.927,86.952,181600001.0
2005-11-17 13:31:00,86.953,86.956,86.925,86.93,195299998.0
2005-11-17 13:32:00,86.952,86.955,86.934,86.934,200000001.0
2005-11-17 13:33:00,86.919,86.955,86.919,86.95,142500000.0
2005-11-17 13:34:00,86.937,86.962,86.934,86.962,69700000.0
2005-11-17 13:35:00,86.955,86.978,86.945,86.978,251199997.0
2005-11-17 13:36:00,86.978,86.985,86.954,86.954,341199998.0
2005-11-17 13:37:00,86.972,86.986,86.951,86.97,315199999.0
2005-11-17 13:38:00,86.979,86.979,86.939,86.939,162699997.0
2005-11-17 13:39:00,86.944,86.944,86.906,86.919,144799999.0
2005-11-17 13:40:00,86.907,86.927,86.891,86.918,184100001.0
2005-11-17 13:41:00,86.899,86.915,86.886,86.902,226400001.0
2005-11-17 13:42:00,86.89,86.917,86.884,86.903,336000001.0
2005-11-17 13:43:00,86.866,86.908,86.866,86.887,149299998.0
2005-11-17 13:44:00,86.89,86.902,86.871,86.881,188000003.0
2005-11-17 13:45:00,86.877,86.905,86.858,86.905,318499997.0
2005-11-17 13:46:00,86.89,86.913,86.887,86.912,329299996.0
2005-11-17 13:47:00,86.887,86.915,86.887,86.91,230400001.0
2005-11-17 13:48:00,86.909,86.939,86.9,86.939,187099997.0
2005-11-17 13:49:00,86.945,86.95,86.923,86.934,261100000.0
2005-11-17 13:50:00,86.942,86.953,86.922,86.938,216699995.0
2005-11-17 13:51:00,86.961,86.979,86.958,86.971,119600000.0
2005-11-17 13:52:00,86.944,86.97,86.94,86.965,223300000.0
2005-11-17 13:53:00,86.973,86.975,86.949,86.967,175700002.0
2005-11-17 13:54:00,86.939,86.962,86.933,86.949,124300003.0
2005-11-17 13:55:00,86.946,86.957,86.932,86.936,307000001.0
2005-11-17 13:56:00,86.944,86.958,86.929,86.954,220099997.0
2005-11-17 13:57:00,86.953,86.96,86.935,86.943,195600000.0
2005-11-17 13:58:00,86.948,86.948,86.919,86.925,202899995.0
2005-11-17 13:59:00,86.941,86.942,86.908,86.917,188499998.0
2005-11-17 14:00:00,86.943,86.943,86.913,86.923,197999997.0
2005-11-17 14:01:00,86.905,86.947,86.905,86.928,236499999.0
2005-11-17 14:02:00,86.906,86.906,86.881,86.881,172300002.0
2005-11-17 14:03:00,86.893,86.901,86.872,86.884,147299998.0
2005-11-17 14:04:00,86.898,86.91,86.889,86.91,173200002.0
2005-11-17 14:05:00,86.904,86.904,86.88,86.882,153099998.0
2005-11-17 14:06:00,86.889,86.908,86.869,86.875,204200001.0
2005-11-17 14:07:00,86.878,86.898,86.875,86.887,243899996.0
2005-11-17 14:08:00,86.854,86.874,86.843,86.868,185100000.0
2005-11-17 14:09:00,86.868,86.876,86.846,86.846,167900000.0
2005-11-17 14:10:00,86.857,86.87,86.852,86.867,86300000.0
2005-11-17 14:11:00,86.869,86.877,86.852,86.852,267900001.0
2005-11-17 14:12:00,86.851,86.886,86.844,86.886,176499998.0
2005-11-17 14:13:00,86.887,86.889,86.86,86.863,142199998.0
2005-11-17 14:14:00,86.874,86.903,86.874,86.903,226299997.0
2005-11-17 14:15:00,86.897,86.933,86.888,86.932,225999996.0
2005-11-17 14:16:00,86.925,86.982,86.925,86.969,186599998.0
2005-11-17 14:17:00,86.951,86.995,86.951,86.995,181500000.0
2005-11-17 14:18:00,86.981,86.984,86.959,86.959,193299998.0
2005-11-17 14:19:00,86.962,86.992,86.956,86.992,372100002.0
2005-11-17 14:20:00,86.978,86.993,86.973,86.991,171399999.0
2005-11-17 14:21:00,86.986,86.986,86.944,86.95,146699997.0
2005-11-17 14:22:00,86.964,86.973,86.942,86.946,200800001.0
2005-11-17 14:23:00,86.97,86.998,86.96,86.978,94100001.0
2005-11-17 14:24:00,86.993,87.023,86.993,87.012,163300001.0
2005-11-17 14:25:00,87.015,87.024,86.987,86.998,128399999.0
2005-11-17 14:26:00,87.006,87.006,86.968,86.983,214600000.0
2005-11-17 14:27:00,86.97,86.992,86.965,86.988,222500000.0
2005-11-17 14:28:00,86.991,87.019,86.986,87.014,206099998.0
2005-11-17 14:29:00,87.018,87.028,86.997,87.018,197200000.0
2005-11-17 14:30:00,87.012,87.031,86.992,87.01,178400001.0
2005-11-17 14:31:00,87.014,87.041,87.007,87.041,175399999.0
2005-11-17 14:32:00,87.053,87.055,87.022,87.023,191999998.0
2005-11-17 14:33:00,87.0,87.033,87.0,87.02,164700000.0
2005-11-17 14:34:00,87.007,87.023,86.995,87.015,128600000.0
2005-11-17 14:35:00,87.014,87.017,86.993,86.995,173499997.0
2005-11-17 14:36:00,86.988,87.009,86.979,87.005,239099997.0
2005-11-17 14:37:00,86.997,87.033,86.993,87.033,224299997.0
2005-11-17 14:38:00,87.016,87.035,87.01,87.01,113700000.0
2005-11-17 14:39:00,87.008,87.026,87.006,87.01,157100001.0
2005-11-17 14:40:00,86.993,87.01,86.99,86.99,188899999.0
2005-11-17 14:41:00,86.986,87.007,86.933,86.987,134599999.0
2005-11-17 14:42:00,86.987,87.003,86.976,86.992,280599995.0
2005-11-17 14:43:00,86.995,87.008,86.989,87.005,210099999.0
2005-11-17 14:44:00,86.99,87.005,86.968,86.997,182200001.0
2005-11-17 14:45:00,86.985,87.029,86.985,87.029,167700000.0
2005-11-17 14:46:00,87.037,87.04,87.021,87.021,232400006.0
2005-11-17 14:47:00,87.035,87.045,87.014,87.021,207300000.0
2005-11-17 14:48:00,87.019,87.058,87.019,87.046,155000000.0
2005-11-17 14:49:00,87.04,87.056,87.027,87.031,159599999.0
2005-11-17 14:50:00,87.042,87.064,87.031,87.054,183000000.0
2005-11-17 14:51:00,87.049,87.06,87.026,87.043,261600000.0
2005-11-17 14:52:00,87.051,87.069,87.047,87.06,145500000.0
2005-11-17 14:53:00,87.042,87.06,87.028,87.053,260699997.0
2005-11-17 14:54:00,87.053,87.062,87.039,87.042,70200000.0
2005-11-17 14:55:00,87.041,87.059,87.038,87.059,141100001.0
2005-11-17 14:56:00,87.05,87.05,87.016,87.02,120299999.0
2005-11-17 14:57:00,87.027,87.043,87.014,87.037,80400000.0
2005-11-17 14:58:00,87.04,87.054,87.026,87.032,131399997.0
2005-11-17 14:59:00,87.016,87.056,87.014,87.056,282100000.0
2005-11-17 15:00:00,87.052,87.063,87.035,87.037,170100000.0
2005-11-17 15:01:00,87.045,87.075,87.031,87.046,272099999.0
2005-11-17 15:02:00,87.046,87.082,87.046,87.079,128300001.0
2005-11-17 15:03:00,87.061,87.079,87.052,87.066,241099994.0
2005-11-17 15:04:00,87.062,87.068,87.041,87.048,119300000.0
2005-11-17 15:05:00,87.083,87.085,87.06,87.066,328999999.0
2005-11-17 15:06:00,87.076,87.083,87.059,87.077,237000000.0
2005-11-17 15:07:00,87.071,87.084,87.021,87.053,233400001.0
2005-11-17 15:08:00,87.052,87.076,87.042,87.065,276599998.0
2005-11-17 15:09:00,87.047,87.08,87.029,87.062,205399998.0
2005-11-17 15:10:00,87.058,87.087,87.058,87.071,185499999.0
2005-11-17 15:11:00,87.063,87.076,87.039,87.047,190399998.0
2005-11-17 15:12:00,87.061,87.077,87.042,87.045,173300000.0
2005-11-17 15:13:00,87.053,87.062,87.025,87.025,165800002.0
2005-11-17 15:14:00,87.039,87.053,87.023,87.045,161399999.0
2005-11-17 15:15:00,87.041,87.044,87.019,87.02,309699996.0
2005-11-17 15:16:00,87.024,87.044,87.022,87.036,86199999.0
2005-11-17 15:17:00,87.014,87.046,87.014,87.019,145000001.0
2005-11-17 15:18:00,87.028,87.041,87.018,87.032,167699999.0
2005-11-17 15:19:00,87.008,87.035,86.998,87.034,241700001.0
2005-11-17 15:20:00,87.023,87.037,87.007,87.037,178300001.0
2005-11-17 15:21:00,87.025,87.041,87.009,87.01,212099999.0
2005-11-17 15:22:00,87.017,87.017,86.988,86.995,88300000.0
2005-11-17 15:23:00,86.981,86.997,86.969,86.979,188500002.0
2005-11-17 15:24:00,86.997,87.004,86.979,86.997,226199999.0
2005-11-17 15:25:00,86.977,86.995,86.968,86.995,105100002.0
2005-11-17 15:26:00,86.975,86.995,86.972,86.991,227700001.0
2005-11-17 15:27:00,86.963,86.986,86.958,86.964,127800000.0
2005-11-17 15:28:00,86.983,87.022,86.983,87.02,178800001.0
2005-11-17 15:29:00,87.039,87.041,87.015,87.025,309899999.0
2005-11-17 15:30:00,86.994,87.016,86.986,87.008,147300001.0
2005-11-17 15:31:00,87.0,87.011,86.981,86.982,143400000.0
2005-11-17 15:32:00,86.974,87.013,86.974,87.013,68900000.0
2005-11-17 15:33:00,87.039,87.045,86.996,86.996,121300002.0
2005-11-17 15:34:00,87.006,87.033,86.989,87.016,272799999.0
2005-11-17 15:35:00,87.001,87.023,86.989,87.015,114399999.0
2005-11-17 15:36:00,87.022,87.026,87.0,87.011,120199998.0
2005-11-17 15:37:00,87.021,87.035,87.01,87.025,111700000.0
2005-11-17 15:38:00,87.033,87.035,87.004,87.02,110400000.0
2005-11-17 15:39:00,87.016,87.057,87.016,87.057,207099996.0
2005-11-17 15:40:00,87.055,87.068,86.985,87.06,193400002.0
2005-11-17 15:41:00,87.05,87.084,87.05,87.071,100799999.0
2005-11-17 15:42:00,87.065,87.065,87.034,87.034,137000000.0
2005-11-17 15:43:00,87.045,87.052,87.025,87.035,184000001.0
2005-11-17 15:44:00,87.052,87.052,87.018,87.021,254599997.0
2005-11-17 15:45:00,87.049,87.062,87.027,87.047,130500000.0
2005-11-17 15:46:00,87.066,87.075,87.044,87.044,187499998.0
2005-11-17 15:47:00,87.05,87.05,87.023,87.035,184299998.0
2005-11-17 15:48:00,87.05,87.085,87.038,87.071,117299998.0
2005-11-17 15:49:00,87.076,87.088,87.065,87.083,195900002.0
2005-11-17 15:50:00,87.092,87.102,87.08,87.087,177199996.0
2005-11-17 15:51:00,87.079,87.1,87.059,87.078,137200002.0
2005-11-17 15:52:00,87.085,87.1,87.072,87.079,259899998.0
2005-11-17 15:53:00,87.092,87.094,87.068,87.07,164799998.0
2005-11-17 15:54:00,87.064,87.083,87.058,87.08,143500001.0
2005-11-17 15:55:00,87.047,87.068,87.013,87.013,186599999.0
2005-11-17 15:56:00,87.007,87.046,87.007,87.046,133000001.0
2005-11-17 15:57:00,87.039,87.039,87.001,87.017,198900002.0
2005-11-17 15:58:00,87.014,87.022,86.984,86.984,155200001.0
2005-11-17 15:59:00,86.988,87.003,86.972,86.982,199200001.0
2005-11-17 16:00:00,86.995,87.005,86.968,86.968,261000001.0
2005-11-17 16:01:00,86.969,86.986,86.959,86.982,231800000.0
2005-11-17 16:02:00,86.982,86.994,86.962,86.972,169000000.0
2005-11-17 16:03:00,86.968,86.971,86.937,86.952,180000002.0
2005-11-17 16:04:00,86.969,86.985,86.949,86.962,164000001.0
2005-11-17 16:05:00,86.994,87.006,86.975,86.985,243899998.0
2005-11-17 16:06:00,86.982,87.01,86.982,87.01,170899999.0
2005-11-17 16:07:00,87.019,87.023,86.986,86.99,161199998.0
2005-11-17 16:08:00,87.006,87.023,86.983,87.0,214299998.0
2005-11-17 16:09:00,87.03,87.03,86.996,87.005,255700003.0
2005-11-17 16:10:00,87.004,87.023,86.988,87.007,93200000.0
2005-11-17 16:11:00,87.024,87.035,86.997,87.0,175300000.0
2005-11-17 16:12:00,87.019,87.024,86.994,86.994,111300000.0
2005-11-17 16:13:00,86.986,87.01,86.986,87.01,94099999.0
2005-11-17 16:14:00,86.986,87.016,86.96,86.996,186500004.0
2005-11-17 16:15:00,87.02,87.02,86.988,86.988,243099999.0
2005-11-17 16:16:00,87.003,87.014,86.986,86.999,201000000.0
2005-11-17 16:17:00,87.012,87.012,86.975,86.99,327500001.0
2005-11-17 16:18:00,86.987,87.002,86.979,86.999,85000000.0
2005-11-17 16:19:00,86.983,87.0,86.973,86.991,77100000.0
2005-11-17 16:20:00,86.98,87.0,86.978,86.997,187700001.0
2005-11-17 16:21:00,86.993,87.019,86.98,86.989,250700001.0
2005-11-17 16:22:00,87.011,87.037,87.004,87.017,266499998.0
2005-11-17 16:23:00,87.018,87.023,86.998,86.998,169600000.0
2005-11-17 16:24:00,86.995,87.013,86.986,86.999,166400000.0
2005-11-17 16:25:00,86.989,87.019,86.979,86.999,122100000.0
2005-11-17 16:26:00,87.015,87.018,86.991,87.0,236700002.0
2005-11-17 16:27:00,86.994,87.007,86.976,86.992,288999996.0
2005-11-17 16:28:00,86.99,87.02,86.974,86.998,110399999.0
2005-11-17 16:29:00,87.018,87.057,87.018,87.057,160099999.0
2005-11-17 16:30:00,87.06,87.065,87.033,87.044,209400001.0
2005-11-17 16:31:00,87.022,87.047,87.01,87.022,114200001.0
2005-11-17 16:32:00,87.028,87.068,87.024,87.035,182300004.0
2005-11-17 16:33:00,87.008,87.027,86.976,86.981,135099998.0
2005-11-17 16:34:00,86.977,87.002,86.963,86.984,142900001.0
2005-11-17 16:35:00,86.986,87.011,86.986,87.01,83100000.0
2005-11-17 16:36:00,86.999,87.028,86.985,86.999,143100000.0
2005-11-17 16:37:00,87.004,87.011,86.973,86.994,158999999.0
2005-11-17 16:38:00,86.998,87.016,86.987,87.004,197499999.0
2005-11-17 16:39:00,87.015,87.015,86.956,86.956,273800001.0
2005-11-17 16:40:00,86.97,86.972,86.943,86.943,207400000.0
2005-11-17 16:41:00,86.96,86.988,86.949,86.976,145500004.0
2005-11-17 16:42:00,86.986,87.016,86.985,86.997,197200001.0
2005-11-17 16:43:00,86.994,87.017,86.991,86.999,107499999.0
2005-11-17 16:44:00,86.989,87.002,86.976,86.986,211600006.0
2005-11-17 16:45:00,86.987,87.004,86.981,86.996,189200001.0
2005-11-17 16:46:00,86.978,87.008,86.975,87.008,201800002.0
2005-11-17 16:47:00,87.013,87.023,86.991,87.014,272300001.0
2005-11-17 16:48:00,86.99,87.01,86.981,87.0,245700004.0
2005-11-17 16:49:00,87.006,87.006,86.972,86.972,196100000.0
2005-11-17 16:50:00,86.985,87.005,86.97,86.97,204800000.0
2005-11-17 16:51:00,86.988,87.005,86.976,86.986,173399999.0
2005-11-17 16:52:00,86.981,87.006,86.981,87.001,226699999.0
2005-11-17 16:53:00,86.978,86.998,86.973,86.987,148200000.0
2005-11-17 16:54:00,86.973,86.994,86.955,86.966,190699997.0
2005-11-17 16:55:00,86.963,86.998,86.951,86.965,133300001.0
2005-11-17 16:56:00,86.965,86.992,86.965,86.984,99599999.0
2005-11-17 16:57:00,86.971,86.971,86.94,86.954,273299999.0
2005-11-17 16:58:00,86.943,86.978,86.935,86.961,132300000.0
2005-11-17 16:59:00,86.955,86.982,86.955,86.982,180900001.0
2005-11-17 17:00:00,86.993,86.994,86.958,86.967,302100002.0
2005-11-17 17:01:00,86.942,86.973,86.936,86.936,269199999.0
2005-11-17 17:02:00,86.956,86.986,86.956,86.983,133000002.0
2005-11-17 17:03:00,86.989,87.006,86.972,86.975,211899998.0
2005-11-17 17:04:00,86.977,86.992,86.955,86.968,202500002.0
2005-11-17 17:05:00,86.982,86.994,86.959,86.993,344100002.0
2005-11-17 17:06:00,87.019,87.067,87.019,87.043,154599997.0
2005-11-17 17:07:00,87.065,87.096,87.051,87.096,194600002.0
2005-11-17 17:08:00,87.075,87.087,87.063,87.08,178500000.0
2005-11-17 17:09:00,87.045,87.068,87.039,87.039,102200001.0
2005-11-17 17:10:00,87.058,87.077,87.053,87.067,160599998.0
2005-11-17 17:11:00,87.055,87.087,87.055,87.073,252799994.0
2005-11-17 17:12:00,87.084,87.107,87.076,87.088,175099999.0
2005-11-17 17:13:00,87.085,87.109,87.083,87.102,202699999.0
2005-11-17 17:14:00,87.097,87.097,87.07,87.08,161100001.0
2005-11-17 17:15:00,87.092,87.092,87.052,87.062,219699997.0
2005-11-17 17:16:00,87.058,87.089,87.058,87.089,125799999.0
2005-11-17 17:17:00,87.097,87.104,87.062,87.062,198699996.0
2005-11-17 17:18:00,87.063,87.088,87.054,87.069,172700001.0
2005-11-17 17:19:00,87.057,87.089,87.049,87.049,187600000.0
2005-11-17 17:20:00,87.066,87.074,87.04,87.052,195000003.0
2005-11-17 17:21:00,87.07,87.078,87.042,87.063,244700000.0
2005-11-17 17:22:00,87.069,87.085,87.066,87.084,193799999.0
2005-11-17 17:23:00,87.065,87.091,87.061,87.091,272100003.0
2005-11-17 17:24:00,87.074,87.102,87.067,87.102,176500002.0
2005-11-17 17:25:00,87.103,87.11,87.08,87.098,259799998.0
2005-11-17 17:26:00,87.099,87.133,87.099,87.123,227699997.0
2005-11-17 17:27:00,87.09,87.109,87.081,87.099,117299999.0
2005-11-17 17:28:00,87.083,87.101,87.076,87.086,110799999.0
2005-11-17 17:29:00,87.065,87.102,87.065,87.098,135600001.0
2005-11-17 17:30:00,87.096,87.106,87.081,87.087,129599999.0
2005-11-17 17:31:00,87.077,87.1,87.065,87.092,123300000.0
2005-11-17 17:32:00,87.07,87.088,87.062,87.088,190700003.0
2005-11-17 17:33:00,87.071,87.091,87.05,87.084,216400001.0
2005-11-17 17:34:00,87.085,87.085,87.056,87.058,141099998.0
2005-11-17 17:35:00,87.082,87.084,87.055,87.068,224199998.0
2005-11-17 17:36:00,87.076,87.088,87.062,87.088,127299999.0
2005-11-17 17:37:00,87.088,87.088,87.065,87.072,181299997.0
2005-11-17 17:38:00,87.058,87.077,87.048,87.077,245500001.0
2005-11-17 17:39:00,87.076,87.103,87.071,87.102,187899999.0
2005-11-17 17:40:00,87.092,87.107,87.076,87.095,206400000.0
2005-11-17 17:41:00,87.084,87.107,87.057,87.087,287199995.0
2005-11-17 17:42:00,87.088,87.121,87.088,87.117,225199999.0
2005-11-17 17:43:00,87.1,87.116,87.088,87.112,107699998.0
2005-11-17 17:44:00,87.093,87.125,87.083,87.125,230199997.0
2005-11-17 17:45:00,87.118,87.12,87.095,87.098,153300000.0
2005-11-17 17:46:00,87.102,87.122,87.1,87.104,206700000.0
2005-11-17 17:47:00,87.098,87.13,87.095,87.121,168300001.0
2005-11-17 17:48:00,87.115,87.122,87.094,87.094,116699999.0
2005-11-17 17:49:00,87.087,87.108,87.067,87.093,126799998.0
2005-11-17 17:50:00,87.091,87.108,87.078,87.091,144800001.0
2005-11-17 17:51:00,87.073,87.099,87.068,87.087,283400002.0
2005-11-17 17:52:00,87.088,87.104,87.085,87.097,193299999.0
2005-11-17 17:53:00,87.087,87.102,87.075,87.09,299300006.0
2005-11-17 17:54:00,87.067,87.089,87.064,87.066,180199998.0
2005-11-17 17:55:00,87.061,87.083,87.053,87.068,216500000.0
2005-11-17 17:56:00,87.07,87.083,87.058,87.065,102999999.0
2005-11-17 17:57:00,87.072,87.078,87.052,87.058,194699998.0
2005-11-17 17:58:00,87.07,87.076,87.042,87.042,211600001.0
2005-11-17 17:59:00,87.057,87.057,87.032,87.032,262600001.0
2005-11-17 18:00:00,86.992,87.052,86.992,87.037,217800000.0
2005-11-17 18:01:00,87.02,87.044,87.012,87.036,1367699998.0
2005-11-17 18:02:00,87.028,87.04,86.998,87.023,2070899995.0
2005-11-17 18:03:00,87.13,87.17,87.08,87.12,1808799993.0
2005-11-17 18:04:00,87.039,87.078,87.037,87.049,1808799993.0
2005-11-17 18:05:00,87.034,87.063,87.029,87.052,1943400000.0
2005-11-17 18:06:00,87.048,87.094,87.048,87.071,1552399991.0
2005-11-17 18:07:00,87.072,87.123,87.072,87.108,2082400008.0
2005-11-17 18:08:00,87.105,87.117,87.073,87.084,2009100005.0
2005-11-17 18:09:00,87.078,87.102,87.074,87.087,1554599988.0
2005-11-17 18:10:00,87.086,87.122,87.075,87.09,1755799995.0
2005-11-17 18:11:00,87.085,87.101,87.045,87.065,1155600010.0
2005-11-17 18:12:00,87.063,87.08,87.049,87.073,1128600001.0
2005-11-17 18:13:00,87.051,87.088,87.051,87.075,1442700003.0
2005-11-17 18:14:00,87.08,87.103,87.069,87.084,1733499993.0
2005-11-17 18:15:00,87.078,87.086,87.054,87.068,1987799998.0
2005-11-17 18:16:00,87.075,87.097,87.068,87.093,2018099992.0
2005-11-17 18:17:00,87.091,87.098,87.069,87.074,603100003.0
2005-11-17 18:18:00,87.075,87.091,87.053,87.09,1288099987.0
2005-11-17 18:19:00,87.083,87.091,87.053,87.056,1730099989.0
2005-11-17 18:20:00,87.064,87.069,87.031,87.041,1545499996.0
2005-11-17 18:21:00,87.058,87.06,87.028,87.034,1452200001.0
2005-11-17 18:22:00,87.051,87.06,87.03,87.06,1564799991.0
2005-11-17 18:23:00,87.1,87.13,87.07,87.09,1877699999.0
2005-11-17 18:24:00,87.059,87.095,87.059,87.08,1877699999.0
2005-11-17 18:25:00,87.11,87.17,87.06,87.14,1640199997.0
2005-11-17 18:26:00,87.052,87.07,87.028,87.04,1640199997.0
2005-11-17 18:27:00,87.056,87.068,87.035,87.057,1241099993.0
2005-11-17 18:28:00,87.051,87.08,87.04,87.04,1191199999.0
2005-11-17 18:29:00,87.048,87.072,87.04,87.06,1275299993.0
2005-11-17 18:30:00,87.039,87.078,87.039,87.05,572600003.0
2005-11-17 18:31:00,87.055,87.077,87.046,87.046,1245299991.0
2005-11-17 18:32:00,87.063,87.068,87.031,87.046,1783600008.0
2005-11-17 18:33:00,87.037,87.058,87.022,87.044,1906199993.0
2005-11-17 18:34:00,87.027,87.053,87.013,87.021,1706299994.0
2005-11-17 18:35:00,87.023,87.036,87.004,87.033,1385199997.0
2005-11-17 18:36:00,87.04,87.045,87.019,87.03,1537699994.0
2005-11-17 18:37:00,87.037,87.037,87.002,87.014,1037699999.0
2005-11-17 18:38:00,87.038,87.049,87.018,87.042,711599999.0
2005-11-17 18:39:00,87.029,87.056,87.027,87.039,403699997.0
2005-11-17 18:40:00,87.035,87.053,87.018,87.018,797599999.0
2005-11-17 18:41:00,87.022,87.041,87.009,87.025,698499995.0
2005-11-17 18:42:00,87.023,87.035,87.009,87.02,617000000.0
2005-11-17 18:43:00,87.033,87.064,87.028,87.037,1505899998.0
2005-11-17 18:44:00,87.046,87.075,87.028,87.049,863699993.0
2005-11-17 18:45:00,87.051,87.051,87.007,87.007,1027399997.0
2005-11-17 18:46:00,87.028,87.035,87.001,87.034,872100003.0
2005-11-17 18:47:00,87.023,87.045,87.02,87.035,495400002.0
2005-11-17 18:48:00,87.024,87.053,87.024,87.04,660400003.0
2005-11-17 18:49:00,87.044,87.056,87.022,87.04,1097000000.0
2005-11-17 18:50:00,87.055,87.079,87.044,87.076,889199995.0
2005-11-17 18:51:00,87.086,87.111,87.073,87.094,313499999.0
2005-11-17 18:52:00,87.106,87.108,87.075,87.08,883599997.0
2005-11-17 18:53:00,87.09,87.112,87.07,87.07,794699997.0
2005-11-17 18:54:00,87.102,87.106,87.077,87.095,928399998.0
2005-11-17 18:55:00,87.067,87.092,87.053,87.084,891799998.0
2005-11-17 18:56:00,87.079,87.091,87.057,87.057,685199998.0
2005-11-17 18:57:00,87.051,87.111,87.051,87.111,346499999.0
2005-11-17 18:58:00,87.109,87.136,87.088,87.124,1351299997.0
2005-11-17 18:59:00,87.11,87.124,87.09,87.102,991900006.0
2005-11-17 19:00:00,87.094,87.109,87.059,87.059,721800000.0
2005-11-17 19:01:00,87.066,87.101,87.059,87.066,617199999.0
2005-11-17 19:02:00,87.074,87.11,87.074,87.11,353500000.0
2005-11-17 19:03:00,87.092,87.107,87.074,87.095,719099995.0
2005-11-17 19:04:00,87.079,87.112,87.07,87.107,694499996.0
2005-11-17 19:05:00,87.105,87.105,87.052,87.063,334499998.0
2005-11-17 19:06:00,87.066,87.091,87.041,87.061,492100000.0
2005-11-17 19:07:00,87.057,87.098,87.057,87.094,1237199994.0
2005-11-17 19:08:00,87.097,87.097,87.062,87.065,1030199999.0
2005-11-17 19:09:00,87.047,87.1,87.034,87.091,602300002.0
2005-11-17 19:10:00,87.098,87.106,87.069,87.077,496699997.0
2005-11-17 19:11:00,87.078,87.097,87.077,87.094,125999999.0
2005-11-17 19:12:00,87.078,87.094,87.061,87.079,332300001.0
2005-11-17 19:13:00,87.05,87.082,87.04,87.05,482899999.0
2005-11-17 19:14:00,87.077,87.088,87.061,87.065,515799994.0
2005-11-17 19:15:00,87.075,87.088,87.057,87.075,827799991.0
2005-11-17 19:16:00,87.087,87.093,87.068,87.077,386400002.0
2005-11-17 19:17:00,87.099,87.12,87.08,87.106,672299994.0
2005-11-17 19:18:00,87.12,87.12,87.089,87.11,385500005.0
2005-11-17 19:19:00,87.094,87.116,87.091,87.103,680399999.0
2005-11-17 19:20:00,87.085,87.105,87.074,87.087,437400002.0
2005-11-17 19:21:00,87.068,87.085,87.033,87.047,255899998.0
2005-11-17 19:22:00,87.047,87.068,86.994,87.038,380700002.0
2005-11-17 19:23:00,87.068,87.083,87.05,87.083,1540900007.0
2005-11-17 19:24:00,87.085,87.105,87.064,87.082,696799997.0
2005-11-17 19:25:00,87.105,87.109,87.07,87.07,923499995.0
2005-11-17 19:26:00,87.095,87.1,87.07,87.08,1151800003.0
2005-11-17 19:27:00,87.094,87.104,87.075,87.075,1080000002.0
2005-11-17 19:28:00,87.08,87.09,87.06,87.072,585099998.0
2005-11-17 19:29:00,87.075,87.102,87.072,87.1,716600002.0
2005-11-17 19:30:00,87.097,87.097,87.06,87.063,991200003.0
2005-11-17 19:31:00,87.073,87.089,87.055,87.062,562499996.0
2005-11-17 19:32:00,87.074,87.09,87.065,87.078,664900000.0
2005-11-17 19:33:00,87.059,87.08,87.055,87.08,547999998.0
2005-11-17 19:34:00,87.06,87.08,87.056,87.075,977200002.0
2005-11-17 19:35:00,87.068,87.08,87.051,87.07,658799996.0
2005-11-17 19:36:00,87.077,87.088,87.061,87.082,386199998.0
2005-11-17 19:37:00,87.071,87.089,87.066,87.082,242000000.0
2005-11-17 19:38:00,87.061,87.083,87.053,87.072,1035699992.0
2005-11-17 19:39:00,87.066,87.086,87.041,87.059,810499998.0
2005-11-17 19:40:00,87.057,87.076,87.041,87.06,644700000.0
2005-11-17 19:41:00,87.061,87.068,87.035,87.047,740100000.0
2005-11-17 19:42:00,87.048,87.057,87.031,87.031,541699997.0
2005-11-17 19:43:00,87.052,87.057,87.033,87.035,337700001.0
2005-11-17 19:44:00,87.034,87.048,87.011,87.03,410100001.0
2005-11-17 19:45:00,87.03,87.041,87.011,87.023,592999999.0
2005-11-17 19:46:00,87.02,87.037,87.001,87.016,434799997.0
2005-11-17 19:47:00,87.015,87.054,87.015,87.044,268999998.0
2005-11-17 19:48:00,87.031,87.05,87.016,87.035,973600007.0
2005-11-17 19:49:00,87.046,87.046,87.003,87.03,580500006.0
2005-11-17 19:50:00,87.024,87.046,87.017,87.031,385699996.0
2005-11-17 19:51:00,87.045,87.05,87.029,87.03,326100000.0
2005-11-17 19:52:00,87.047,87.065,87.013,87.037,445500002.0
2005-11-17 19:53:00,87.065,87.073,87.045,87.05,711099995.0
2005-11-17 19:54:00,87.068,87.082,87.051,87.051,947899997.0
2005-11-17 19:55:00,87.054,87.073,87.041,87.071,358900000.0
2005-11-17 19:56:00,87.07,87.084,87.05,87.056,346799998.0
2005-11-17 19:57:00,87.076,87.076,87.049,87.058,509000008.0
2005-11-17 19:58:00,87.074,87.078,87.051,87.053,759900000.0
2005-11-17 19:59:00,87.052,87.085,87.05,87.068,654700003.0
2005-11-17 20:00:00,87.068,87.07,87.045,87.05,256500000.0
2005-11-17 20:01:00,87.058,87.063,87.036,87.036,472200002.0
2005-11-17 20:02:00,87.051,87.057,87.025,87.03,697499997.0
2005-11-17 20:03:00,87.042,87.045,87.019,87.024,410799997.0
2005-11-17 20:04:00,87.029,87.048,86.98,87.043,358699998.0
2005-11-17 20:05:00,87.033,87.049,87.007,87.044,640600002.0
2005-11-17 20:06:00,87.03,87.064,87.03,87.054,768999997.0
2005-11-17 20:07:00,87.04,87.065,87.032,87.06,643800001.0
2005-11-17 20:08:00,87.06,87.06,87.033,87.041,381999997.0
2005-11-17 20:09:00,87.045,87.084,87.045,87.068,572700000.0
2005-11-17 20:10:00,87.057,87.074,87.052,87.064,744499994.0
2005-11-17 20:11:00,87.058,87.068,87.036,87.037,608400000.0
2005-11-17 20:12:00,87.048,87.067,87.027,87.053,1500099998.0
2005-11-17 20:13:00,87.056,87.075,87.04,87.055,602799998.0
2005-11-17 20:14:00,87.044,87.059,87.026,87.057,496999994.0
2005-11-17 20:15:00,87.038,87.057,87.029,87.053,607099996.0
2005-11-17 20:16:00,87.043,87.074,87.031,87.06,526400004.0
2005-11-17 20:17:00,87.068,87.071,87.04,87.053,394500002.0
2005-11-17 20:18:00,87.089,87.112,87.07,87.102,119100000.0
2005-11-17 20:19:00,87.126,87.128,87.096,87.099,336399998.0
2005-11-17 20:20:00,87.098,87.127,87.084,87.127,665499998.0
2005-11-17 20:21:00,87.125,87.136,87.106,87.12,582099998.0
2005-11-17 20:22:00,87.126,87.127,87.093,87.096,630500000.0
2005-11-17 20:23:00,87.092,87.118,87.086,87.102,496200000.0
2005-11-17 20:24:00,87.093,87.101,87.068,87.072,450899996.0
2005-11-17 20:25:00,87.067,87.091,87.059,87.083,566099998.0
2005-11-17 20:26:00,87.095,87.106,87.066,87.066,549699995.0
2005-11-17 20:27:00,87.071,87.1,87.071,87.088,399200002.0
2005-11-17 20:28:00,87.075,87.112,87.072,87.1,1133899999.0
2005-11-17 20:29:00,87.092,87.118,87.074,87.116,1551899996.0
2005-11-17 20:30:00,87.103,87.133,87.098,87.114,1458899995.0
2005-11-17 20:31:00,87.118,87.118,87.089,87.101,1010799996.0
2005-11-17 20:32:00,87.104,87.117,87.084,87.103,1068499997.0
2005-11-17 20:33:00,87.11,87.116,87.084,87.094,576100001.0
2005-11-17 20:34:00,87.11,87.121,87.08,87.085,378699994.0
2005-11-17 20:35:00,87.116,87.122,87.084,87.084,649300002.0
2005-11-17 20:36:00,87.092,87.119,87.079,87.108,514599998.0
2005-11-17 20:37:00,87.081,87.116,87.081,87.099,503299995.0
2005-11-17 20:38:00,87.094,87.105,87.069,87.096,941199994.0
2005-11-17 20:39:00,87.073,87.089,87.059,87.074,541600005.0
2005-11-17 20:40:00,87.075,87.1,87.057,87.071,1210899998.0
2005-11-17 20:41:00,87.102,87.102,87.067,87.072,947599998.0
2005-11-17 20:42:00,87.09,87.09,87.051,87.067,1053600002.0
2005-11-17 20:43:00,87.067,87.081,87.047,87.06,865999999.0
2005-11-17 20:44:00,87.059,87.081,87.043,87.043,777199996.0
2005-11-17 20:45:00,87.056,87.069,87.034,87.069,741499998.0
2005-11-17 20:46:00,87.046,87.063,87.02,87.04,713299998.0
2005-11-17 20:47:00,87.037,87.055,87.024,87.043,1125799996.0
2005-11-17 20:48:00,87.045,87.066,87.035,87.045,689300002.0
2005-11-17 20:49:00,87.064,87.072,87.039,87.053,504200000.0
2005-11-17 20:50:00,87.072,87.097,87.045,87.09,1053300002.0
2005-11-17 20:51:00,87.084,87.085,87.063,87.068,542899999.0
2005-11-17 20:52:00,87.079,87.09,87.063,87.07,396799996.0
2005-11-17 20:53:00,87.076,87.109,87.076,87.1,1142600003.0
2005-11-17 20:54:00,87.074,87.112,87.074,87.112,505600000.0
2005-11-17 20:55:00,87.115,87.126,87.086,87.086,1340499993.0
2005-11-17 20:56:00,87.079,87.108,87.079,87.097,604500004.0
2005-11-17 20:57:00,87.098,87.113,87.076,87.084,635300000.0
2005-11-17 20:58:00,87.083,87.113,87.08,87.098,1469599995.0
2005-11-17 20:59:00,87.09,87.11,87.072,87.093,1203799989.0
2005-11-17 21:00:00,87.088,87.124,87.087,87.102,1133999999.0
2005-11-17 21:01:00,87.094,87.12,87.084,87.111,1041299997.0
2005-11-17 21:02:00,87.094,87.11,87.052,87.062,450000000.0
2005-11-17 21:03:00,87.041,87.063,87.034,87.049,310500004.0
2005-11-17 21:04:00,87.042,87.044,87.002,87.002,385200003.0
2005-11-17 21:05:00,86.99,87.048,86.99,87.048,890800001.0
2005-11-17 21:06:00,87.036,87.053,87.026,87.051,663100000.0
2005-11-17 21:07:00,87.057,87.073,87.032,87.04,667100001.0
2005-11-17 21:08:00,87.066,87.071,87.039,87.04,817600001.0
2005-11-17 21:09:00,87.029,87.049,87.017,87.029,185599999.0
2005-11-17 21:10:00,87.022,87.042,87.005,87.03,809799995.0
2005-11-17 21:11:00,87.016,87.044,87.016,87.032,652700000.0
2005-11-17 21:12:00,87.038,87.052,87.025,87.043,310800000.0
2005-11-17 21:13:00,87.046,87.06,87.023,87.025,449900000.0
2005-11-17 21:14:00,87.037,87.054,87.025,87.026,661299996.0
2005-11-17 21:15:00,87.039,87.058,87.01,87.026,967900002.0
2005-11-17 21:16:00,87.031,87.056,87.031,87.053,880299997.0
2005-11-17 21:17:00,87.039,87.074,87.027,87.057,1015199995.0
2005-11-17 21:18:00,87.066,87.076,87.039,87.06,527099999.0
2005-11-17 21:19:00,87.049,87.069,87.042,87.06,611600002.0
2005-11-17 21:20:00,87.051,87.076,87.044,87.062,1070700000.0
2005-11-17 21:21:00,87.079,87.089,87.061,87.064,869300004.0
2005-11-17 21:22:00,87.062,87.084,87.055,87.08,863600003.0
2005-11-17 21:23:00,87.069,87.09,87.062,87.085,669600001.0
2005-11-17 21:24:00,87.074,87.1,87.074,87.097,1026099996.0
2005-11-17 21:25:00,87.095,87.116,87.079,87.084,983300000.0
2005-11-17 21:26:00,87.107,87.142,87.092,87.109,426899996.0
2005-11-17 21:27:00,87.114,87.114,87.085,87.094,397600000.0
2005-11-17 21:28:00,87.101,87.129,87.101,87.129,262900002.0
2005-11-17 21:29:00,87.117,87.143,87.116,87.14,617100001.0
2005-11-17 21:30:00,87.116,87.143,87.108,87.128,335099999.0
2005-11-17 21:31:00,87.136,87.136,87.094,87.106,264300001.0
2005-11-17 21:32:00,87.099,87.114,87.077,87.093,392699998.0
2005-11-17 21:33:00,87.093,87.105,87.081,87.104,529799996.0
2005-11-17 21:34:00,87.11,87.11,87.076,87.078,165100001.0
2005-11-17 21:35:00,87.094,87.097,87.071,87.079,433599998.0
2005-11-17 21:36:00,87.095,87.1,87.074,87.081,479999998.0
2005-11-17 21:37:00,87.096,87.11,87.08,87.11,448600002.0
2005-11-17 21:38:00,87.102,87.132,87.102,87.123,121899998.0
2005-11-17 21:39:00,87.101,87.123,87.094,87.107,356099996.0
2005-11-17 21:40:00,87.08,87.114,87.08,87.1,436100006.0
2005-11-17 21:41:00,87.105,87.119,87.092,87.1,397799993.0
2005-11-17 21:42:00,87.114,87.118,87.096,87.102,258599999.0
2005-11-17 21:43:00,87.113,87.119,87.085,87.098,356299993.0
2005-11-17 21:44:00,87.11,87.122,87.093,87.104,1029300003.0
2005-11-17 21:45:00,87.108,87.119,87.09,87.1,353499999.0
2005-11-17 21:46:00,87.102,87.119,87.099,87.115,214300001.0
2005-11-17 21:47:00,87.112,87.124,87.084,87.09,441399998.0
2005-11-17 21:48:00,87.095,87.116,87.079,87.105,776100005.0
2005-11-17 21:49:00,87.088,87.114,87.087,87.11,172900000.0
2005-11-17 21:50:00,87.098,87.126,87.098,87.115,220800001.0
2005-11-17 21:51:00,87.115,87.123,87.099,87.1,289899998.0
2005-11-17 21:52:00,87.104,87.125,87.103,87.123,132099998.0
2005-11-17 21:53:00,87.124,87.124,87.095,87.103,498800000.0
2005-11-17 21:54:00,87.101,87.112,87.082,87.086,271700000.0
2005-11-17 21:55:00,87.074,87.112,87.061,87.077,170400000.0
2005-11-17 21:56:00,87.075,87.096,87.06,87.06,280999996.0
2005-11-17 21:57:00,87.072,87.093,87.063,87.08,167600001.0
2005-11-17 21:58:00,87.065,87.09,87.065,87.085,159100001.0
2005-11-17 21:59:00,87.085,87.1,87.068,87.1,492899998.0
2005-11-17 22:00:00,87.108,87.125,87.095,87.109,533199995.0
2005-11-17 22:01:00,87.124,87.147,87.107,87.132,761200004.0
2005-11-17 22:02:00,87.144,87.146,87.118,87.139,688899998.0
2005-11-17 22:03:00,87.125,87.149,87.113,87.132,436600002.0
2005-11-17 22:04:00,87.127,87.131,87.105,87.12,636700004.0
2005-11-17 22:05:00,87.125,87.129,87.107,87.112,220800000.0
2005-11-17 22:06:00,87.125,87.135,87.103,87.114,188700001.0
2005-11-17 22:07:00,87.116,87.123,87.099,87.105,298599995.0
2005-11-17 22:08:00,87.091,87.108,87.087,87.102,158700000.0
2005-11-17 22:09:00,87.098,87.098,87.055,87.055,222500000.0
2005-11-17 22:10:00,87.076,87.094,87.06,87.092,164500001.0
2005-11-17 22:11:00,87.075,87.096,87.074,87.095,449300000.0
2005-11-17 22:12:00,87.098,87.111,87.083,87.084,382300000.0
2005-11-17 22:13:00,87.089,87.137,87.089,87.116,512300002.0
2005-11-17 22:14:00,87.141,87.157,87.117,87.117,339199996.0
2005-11-17 22:15:00,87.137,87.145,87.122,87.131,212099998.0
2005-11-17 22:16:00,87.145,87.149,87.117,87.13,528500000.0
2005-11-17 22:17:00,87.131,87.167,87.131,87.167,156800000.0
2005-11-17 22:18:00,87.17,87.17,87.141,87.141,276800003.0
2005-11-17 22:19:00,87.157,87.176,87.137,87.156,341499997.0
2005-11-17 22:20:00,87.16,87.182,87.151,87.171,304699999.0
2005-11-17 22:21:00,87.181,87.185,87.162,87.167,391099999.0
2005-11-17 22:22:00,87.187,87.19,87.163,87.168,405000002.0
2005-11-17 22:23:00,87.163,87.181,87.15,87.16,475699999.0
2005-11-17 22:24:00,87.158,87.19,87.157,87.167,216499998.0
2005-11-17 22:25:00,87.166,87.171,87.149,87.153,228899996.0
2005-11-17 22:26:00,87.159,87.173,87.142,87.164,281300002.0
2005-11-17 22:27:00,87.152,87.174,87.136,87.167,731800003.0
2005-11-17 22:28:00,87.15,87.182,87.147,87.182,361799997.0
2005-11-17 22:29:00,87.182,87.204,87.17,87.187,220399999.0
2005-11-17 22:30:00,87.181,87.2,87.163,87.18,174100002.0
2005-11-17 22:31:00,87.177,87.183,87.134,87.145,533399994.0
2005-11-17 22:32:00,87.154,87.182,87.146,87.164,280599997.0
2005-11-17 22:33:00,87.152,87.183,87.141,87.153,646099997.0
2005-11-17 22:34:00,87.149,87.161,87.126,87.137,481299993.0
2005-11-17 22:35:00,87.148,87.159,87.129,87.14,225899998.0
2005-11-17 22:36:00,87.141,87.177,87.141,87.164,399900002.0
2005-11-17 22:37:00,87.167,87.167,87.125,87.139,239200001.0
2005-11-17 22:38:00,87.147,87.165,87.121,87.165,231899999.0
2005-11-17 22:39:00,87.163,87.163,87.123,87.124,295700000.0
2005-11-17 22:40:00,87.136,87.144,87.109,87.118,220699998.0
2005-11-17 22:41:00,87.112,87.142,87.105,87.135,323199999.0
2005-11-17 22:42:00,87.127,87.159,87.125,87.148,287500000.0
2005-11-17 22:43:00,87.134,87.157,87.121,87.153,314800001.0
2005-11-17 22:44:00,87.114,87.152,87.108,87.146,436600004.0
2005-11-17 22:45:00,87.15,87.172,87.124,87.15,439100001.0
2005-11-17 22:46:00,87.148,87.179,87.129,87.158,360700000.0
2005-11-17 22:47:00,87.173,87.173,87.139,87.141,306700002.0
2005-11-17 22:48:00,87.156,87.178,87.136,87.17,360200003.0
2005-11-17 22:49:00,87.151,87.188,87.143,87.183,238399997.0
2005-11-17 22:50:00,87.157,87.189,87.148,87.179,183000001.0
2005-11-17 22:51:00,87.155,87.196,87.153,87.18,327800001.0
2005-11-17 22:52:00,87.181,87.195,87.163,87.17,224299999.0
2005-11-17 22:53:00,87.177,87.198,87.151,87.173,590000000.0
2005-11-17 22:54:00,87.165,87.2,87.16,87.18,354000003.0
2005-11-17 22:55:00,87.18,87.192,87.157,87.16,353599997.0
2005-11-17 22:56:00,87.165,87.191,87.155,87.187,170200001.0
2005-11-17 22:57:00,87.171,87.201,87.148,87.201,324699999.0
2005-11-17 22:58:00,87.184,87.206,87.145,87.196,170800000.0
2005-11-17 22:59:00,87.142,87.2,87.087,87.136,597699997.0
2005-11-17 23:00:00,87.195,87.195,87.156,87.156,171900000.0
2005-11-17 23:01:00,87.158,87.19,87.109,87.16,210999994.0
2005-11-17 23:02:00,87.161,87.184,87.156,87.169,321999997.0
2005-11-17 23:03:00,87.149,87.175,87.138,87.159,261499999.0
2005-11-17 23:04:00,87.155,87.178,87.143,87.173,214300000.0
2005-11-17 23:05:00,87.159,87.183,87.151,87.17,203299997.0
2005-11-17 23:06:00,87.137,87.18,87.137,87.18,208099999.0
2005-11-17 23:07:00,87.173,87.185,87.16,87.185,245499998.0
2005-11-17 23:08:00,87.18,87.19,87.161,87.172,147500000.0
2005-11-17 23:09:00,87.18,87.18,87.145,87.146,193400001.0
2005-11-17 23:10:00,87.184,87.192,87.162,87.162,248600000.0
2005-11-17 23:11:00,87.18,87.188,87.163,87.188,219100004.0
2005-11-17 23:12:00,87.17,87.188,87.169,87.182,197700003.0
2005-11-17 23:13:00,87.148,87.168,87.141,87.154,206599997.0
2005-11-17 23:14:00,87.156,87.167,87.141,87.142,254999997.0
2005-11-17 23:15:00,87.152,87.154,87.121,87.121,104999999.0
2005-11-17 23:16:00,87.131,87.15,87.128,87.145,331800002.0
2005-11-17 23:17:00,87.126,87.149,87.119,87.138,159900002.0
2005-11-17 23:18:00,87.12,87.15,87.12,87.15,227999997.0
2005-11-17 23:19:00,87.142,87.152,87.12,87.145,121499998.0
2005-11-17 23:20:00,87.136,87.151,87.12,87.134,356200003.0
2005-11-17 23:21:00,87.128,87.158,87.128,87.147,93899998.0
2005-11-17 23:22:00,87.136,87.15,87.122,87.145,175100001.0
2005-11-17 23:23:00,87.143,87.157,87.116,87.141,294599997.0
2005-11-17 23:24:00,87.137,87.158,87.127,87.158,115100002.0
2005-11-17 23:25:00,87.132,87.154,87.131,87.154,176799997.0
2005-11-17 23:26:00,87.124,87.146,87.106,87.127,167899998.0
2005-11-17 23:27:00,87.115,87.139,87.112,87.139,208700000.0
2005-11-17 23:28:00,87.14,87.147,87.126,87.127,286799998.0
2005-11-17 23:29:00,87.143,87.149,87.125,87.125,209200002.0
2005-11-17 23:30:00,87.131,87.131,87.1,87.105,167399998.0
2005-11-17 23:31:00,87.115,87.139,87.1,87.135,149799998.0
2005-11-17 23:32:00,87.13,87.14,87.108,87.127,143199999.0
2005-11-17 23:33:00,87.127,87.14,87.111,87.14,146500002.0
2005-11-17 23:34:00,87.122,87.154,87.114,87.132,293899995.0
2005-11-17 23:35:00,87.123,87.149,87.122,87.142,165399999.0
2005-11-17 23:36:00,87.121,87.14,87.096,87.113,187699999.0
2005-11-17 23:37:00,87.123,87.124,87.085,87.102,178600003.0
2005-11-17 23:38:00,87.101,87.122,87.086,87.091,146199999.0
2005-11-17 23:39:00,87.12,87.12,87.038,87.092,189099998.0
2005-11-17 23:40:00,87.097,87.124,87.097,87.113,217399997.0
2005-11-17 23:41:00,87.113,87.121,87.089,87.094,219199999.0
2005-11-17 23:42:00,87.112,87.119,87.093,87.095,257000001.0
2005-11-17 23:43:00,87.095,87.116,87.075,87.101,216099999.0
2005-11-17 23:44:00,87.122,87.127,87.104,87.104,162499998.0
2005-11-17 23:45:00,87.094,87.115,87.093,87.111,186299997.0
2005-11-17 23:46:00,87.104,87.12,87.097,87.115,199499998.0
2005-11-17 23:47:00,87.114,87.142,87.114,87.138,137700001.0
2005-11-17 23:48:00,87.111,87.129,87.104,87.122,156799999.0
2005-11-17 23:49:00,87.114,87.141,87.096,87.123,181299999.0
2005-11-17 23:50:00,87.128,87.164,87.128,87.163,156300000.0
2005-11-17 23:51:00,87.175,87.175,87.131,87.15,172699997.0
2005-11-17 23:52:00,87.158,87.166,87.125,87.147,127199999.0
2005-11-17 23:53:00,87.163,87.184,87.145,87.18,284400003.0
2005-11-17 23:54:00,87.187,87.19,87.168,87.168,203699998.0
2005-11-17 23:55:00,87.162,87.18,87.146,87.18,186500000.0
2005-11-17 23:56:00,87.177,87.177,87.154,87.161,127600002.0
2005-11-17 23:57:00,87.167,87.173,87.136,87.136,103000000.0
2005-11-17 23:58:00,87.124,87.14,87.123,87.14,246200003.0
2005-11-17 23:59:00,87.147,87.15,87.121,87.121,184700000.0
2005-11-18 00:00:00,87.13,87.163,87.118,87.158,251100003.0
2005-11-18 00:01:00,87.133,87.177,87.13,87.177,243400000.0
2005-11-18 00:02:00,87.16,87.187,87.142,87.158,143500000.0
2005-11-18 00:03:00,87.131,87.178,87.109,87.162,119899999.0
2005-11-18 00:04:00,87.143,87.161,87.106,87.138,211499999.0
2005-11-18 00:05:00,87.121,87.16,87.115,87.125,245699998.0
2005-11-18 00:06:00,87.149,87.173,87.125,87.156,305599995.0
2005-11-18 00:07:00,87.167,87.18,87.128,87.147,133799998.0
2005-11-18 00:08:00,87.174,87.193,87.133,87.133,151399996.0
2005-11-18 00:09:00,87.149,87.174,87.125,87.148,222799997.0
2005-11-18 00:10:00,87.167,87.192,87.156,87.181,184899996.0
2005-11-18 00:11:00,87.207,87.209,87.155,87.171,232999996.0
2005-11-18 00:12:00,87.17,87.189,87.15,87.15,240500005.0
2005-11-18 00:13:00,87.164,87.185,87.147,87.167,391899992.0
2005-11-18 00:14:00,87.147,87.204,87.142,87.168,308999999.0
2005-11-18 00:15:00,87.182,87.194,87.145,87.161,128799998.0
2005-11-18 00:16:00,87.174,87.19,87.156,87.171,207900000.0
2005-11-18 00:17:00,87.207,87.213,87.157,87.157,341399997.0
2005-11-18 00:18:00,87.166,87.209,87.151,87.177,130099999.0
2005-11-18 00:19:00,87.207,87.223,87.18,87.203,186700000.0
2005-11-18 00:20:00,87.205,87.225,87.173,87.202,218199999.0
2005-11-18 00:21:00,87.243,87.243,87.194,87.206,159100002.0
2005-11-18 00:22:00,87.178,87.218,87.161,87.187,154099998.0
2005-11-18 00:23:00,87.166,87.198,87.151,87.176,180599999.0
2005-11-18 00:24:00,87.143,87.182,87.132,87.148,209700000.0
2005-11-18 00:25:00,87.163,87.171,87.126,87.126,245600003.0
2005-11-18 00:26:00,87.136,87.16,87.117,87.133,159099998.0
2005-11-18 00:27:00,87.165,87.171,87.126,87.15,188400000.0
2005-11-18 00:28:00,87.142,87.166,87.106,87.106,308800001.0
2005-11-18 00:29:00,87.109,87.147,87.103,87.147,227900002.0
2005-11-18 00:30:00,87.15,87.16,87.132,87.15,197500001.0
2005-11-18 00:31:00,87.143,87.164,87.142,87.163,95499999.0
2005-11-18 00:32:00,87.147,87.166,87.124,87.131,166599997.0
2005-11-18 00:33:00,87.118,87.155,87.117,87.149,151399998.0
2005-11-18 00:34:00,87.155,87.159,87.126,87.126,200100001.0
2005-11-18 00:35:00,87.125,87.15,87.125,87.145,106100000.0
2005-11-18 00:36:00,87.147,87.148,87.121,87.136,315299999.0
2005-11-18 00:37:00,87.14,87.144,87.111,87.111,148700000.0
2005-11-18 00:38:00,87.126,87.144,87.117,87.14,287300003.0
2005-11-18 00:39:00,87.134,87.15,87.124,87.143,246200000.0
2005-11-18 00:40:00,87.128,87.155,87.122,87.139,163499998.0
2005-11-18 00:41:00,87.15,87.15,87.125,87.133,223999999.0
2005-11-18 00:42:00,87.14,87.163,87.121,87.124,220800001.0
2005-11-18 00:43:00,87.147,87.154,87.113,87.132,169599998.0
2005-11-18 00:44:00,87.136,87.136,87.111,87.111,151700000.0
2005-11-18 00:45:00,87.137,87.146,87.12,87.137,127300000.0
2005-11-18 00:46:00,87.13,87.151,87.125,87.15,227599997.0
2005-11-18 00:47:00,87.12,87.138,87.12,87.134,93999998.0
2005-11-18 00:48:00,87.14,87.141,87.105,87.105,259700006.0
2005-11-18 00:49:00,87.122,87.142,87.099,87.124,181100002.0
2005-11-18 00:50:00,87.154,87.167,87.136,87.148,227199997.0
2005-11-18 00:51:00,87.161,87.161,87.122,87.135,204900001.0
2005-11-18 00:52:00,87.154,87.163,87.14,87.14,86799998.0
2005-11-18 00:53:00,87.145,87.148,87.122,87.133,111499999.0
2005-11-18 00:54:00,87.146,87.153,87.13,87.13,177199997.0
2005-11-18 00:55:00,87.148,87.162,87.133,87.139,213099999.0
2005-11-18 00:56:00,87.135,87.15,87.131,87.148,111200001.0
2005-11-18 00:57:00,87.147,87.165,87.143,87.157,114300001.0
2005-11-18 00:58:00,87.147,87.166,87.145,87.166,106599999.0
2005-11-18 00:59:00,87.166,87.166,87.134,87.134,114100002.0
2005-11-18 01:00:00,87.163,87.171,87.138,87.138,253599999.0
2005-11-18 01:01:00,87.138,87.158,87.119,87.15,152199997.0
2005-11-18 01:02:00,87.14,87.146,87.114,87.125,197399997.0
2005-11-18 01:03:00,87.147,87.156,87.126,87.13,143499999.0
2005-11-18 01:04:00,87.158,87.158,87.122,87.13,299599996.0
2005-11-18 01:05:00,87.145,87.15,87.129,87.15,117400000.0
2005-11-18 01:06:00,87.152,87.158,87.124,87.145,203699997.0
2005-11-18 01:07:00,87.16,87.16,87.136,87.148,139899998.0
2005-11-18 01:08:00,87.153,87.163,87.128,87.128,264799998.0
2005-11-18 01:09:00,87.116,87.145,87.115,87.139,188900003.0
2005-11-18 01:10:00,87.134,87.134,87.116,87.117,168599999.0
2005-11-18 01:11:00,87.099,87.114,87.086,87.098,189000000.0
2005-11-18 01:12:00,87.094,87.103,87.077,87.1,164500001.0
2005-11-18 01:13:00,87.088,87.104,87.085,87.103,140800002.0
2005-11-18 01:14:00,87.085,87.108,87.071,87.094,163700001.0
2005-11-18 01:15:00,87.087,87.098,87.071,87.081,61200000.0
2005-11-18 01:16:00,87.087,87.103,87.082,87.09,292300001.0
2005-11-18 01:17:00,87.108,87.108,87.077,87.078,190700001.0
2005-11-18 01:18:00,87.095,87.116,87.069,87.085,140799999.0
2005-11-18 01:19:00,87.09,87.108,87.081,87.105,181199999.0
2005-11-18 01:20:00,87.091,87.1,87.068,87.08,161600000.0
2005-11-18 01:21:00,87.105,87.115,87.086,87.105,258599999.0
2005-11-18 01:22:00,87.103,87.107,87.079,87.083,163899998.0
2005-11-18 01:23:00,87.076,87.099,87.068,87.09,93500000.0
2005-11-18 01:24:00,87.095,87.1,87.073,87.073,141199998.0
2005-11-18 01:25:00,87.074,87.091,87.066,87.091,263399999.0
2005-11-18 01:26:00,87.097,87.1,87.067,87.086,309100004.0
2005-11-18 01:27:00,87.092,87.104,87.08,87.088,207499999.0
2005-11-18 01:28:00,87.108,87.126,87.098,87.103,228800001.0
2005-11-18 01:29:00,87.111,87.138,87.111,87.134,203000002.0
2005-11-18 01:30:00,87.135,87.142,87.11,87.118,215400004.0
2005-11-18 01:31:00,87.125,87.152,87.119,87.134,289200001.0
2005-11-18 01:32:00,87.135,87.14,87.114,87.119,302300002.0
2005-11-18 01:33:00,87.14,87.14,87.114,87.127,209899998.0
2005-11-18 01:34:00,87.088,87.127,87.088,87.121,170200000.0
2005-11-18 01:35:00,87.122,87.123,87.098,87.098,246200001.0
2005-11-18 01:36:00,87.116,87.116,87.085,87.085,310500000.0
2005-11-18 01:37:00,87.104,87.134,87.091,87.118,108499999.0
2005-11-18 01:38:00,87.116,87.149,87.109,87.149,193699999.0
2005-11-18 01:39:00,87.15,87.15,87.126,87.128,140500001.0
2005-11-18 01:40:00,87.147,87.149,87.119,87.122,259899999.0
2005-11-18 01:41:00,87.15,87.155,87.126,87.135,191100000.0
2005-11-18 01:42:00,87.139,87.153,87.124,87.141,131700001.0
2005-11-18 01:43:00,87.147,87.15,87.13,87.138,188899996.0
2005-11-18 01:44:00,87.136,87.148,87.106,87.117,214200005.0
2005-11-18 01:45:00,87.145,87.15,87.122,87.122,226499998.0
2005-11-18 01:46:00,87.117,87.137,87.096,87.125,204699998.0
2005-11-18 01:47:00,87.115,87.129,87.106,87.123,214700001.0
2005-11-18 01:48:00,87.096,87.127,87.096,87.122,226499999.0
2005-11-18 01:49:00,87.111,87.145,87.106,87.136,175900000.0
2005-11-18 01:50:00,87.127,87.145,87.125,87.142,219699997.0
2005-11-18 01:51:00,87.135,87.135,87.107,87.114,144300001.0
2005-11-18 01:52:00,87.116,87.136,87.111,87.127,164900001.0
2005-11-18 01:53:00,87.126,87.135,87.106,87.119,122300000.0
2005-11-18 01:54:00,87.138,87.156,87.119,87.127,213599999.0
2005-11-18 01:55:00,87.139,87.155,87.136,87.142,184400001.0
2005-11-18 01:56:00,87.123,87.152,87.123,87.142,110099998.0
2005-11-18 01:57:00,87.154,87.173,87.147,87.151,186200000.0
2005-11-18 01:58:00,87.16,87.183,87.151,87.163,162600000.0
2005-11-18 01:59:00,87.18,87.18,87.142,87.15,281100001.0
2005-11-18 02:00:00,87.161,87.178,87.153,87.178,87999999.0
2005-11-18 02:01:00,87.171,87.181,87.146,87.165,243800005.0
2005-11-18 02:02:00,87.146,87.164,87.107,87.128,130899998.0
2005-11-18 02:03:00,87.133,87.155,87.114,87.138,208900002.0
2005-11-18 02:04:00,87.14,87.15,87.114,87.114,230699999.0
2005-11-18 02:05:00,87.135,87.135,87.111,87.112,178000000.0
2005-11-18 02:06:00,87.123,87.125,87.107,87.108,110600000.0
2005-11-18 02:07:00,87.127,87.127,87.094,87.1,274399999.0
2005-11-18 02:08:00,87.098,87.12,87.095,87.114,236800000.0
2005-11-18 02:09:00,87.122,87.123,87.083,87.087,216400000.0
2005-11-18 02:10:00,87.076,87.102,87.076,87.092,167399998.0
2005-11-18 02:11:00,87.071,87.091,87.063,87.086,270199998.0
2005-11-18 02:12:00,87.088,87.096,87.069,87.071,295600002.0
2005-11-18 02:13:00,87.086,87.096,87.073,87.076,155899999.0
2005-11-18 02:14:00,87.093,87.093,87.069,87.069,80400001.0
2005-11-18 02:15:00,87.088,87.088,87.036,87.056,267799998.0
2005-11-18 02:16:00,87.085,87.103,87.075,87.084,116100002.0
2005-11-18 02:17:00,87.084,87.105,87.079,87.086,176200000.0
2005-11-18 02:18:00,87.09,87.112,87.076,87.093,170899999.0
2005-11-18 02:19:00,87.074,87.097,87.064,87.064,271900002.0
2005-11-18 02:20:00,87.093,87.096,87.062,87.079,129999997.0
2005-11-18 02:21:00,87.064,87.079,87.051,87.074,176900001.0
2005-11-18 02:22:00,87.068,87.091,87.065,87.069,212499999.0
2005-11-18 02:23:00,87.082,87.085,87.06,87.063,182200001.0
2005-11-18 02:24:00,87.071,87.092,87.052,87.075,89200001.0
2005-11-18 02:25:00,87.08,87.08,87.039,87.048,146300000.0
2005-11-18 02:26:00,87.061,87.064,87.037,87.037,171599997.0
2005-11-18 02:27:00,87.06,87.078,87.051,87.066,239500002.0
2005-11-18 02:28:00,87.065,87.082,87.049,87.074,226799999.0
2005-11-18 02:29:00,87.077,87.084,87.059,87.083,146299999.0
2005-11-18 02:30:00,87.091,87.091,87.052,87.06,172600003.0
2005-11-18 02:31:00,87.061,87.091,87.061,87.079,243799999.0
2005-11-18 02:32:00,87.077,87.086,87.057,87.067,214300001.0
2005-11-18 02:33:00,87.087,87.092,87.063,87.073,174899999.0
2005-11-18 02:34:00,87.086,87.103,87.073,87.089,93499999.0
2005-11-18 02:35:00,87.083,87.105,87.064,87.081,162100000.0
2005-11-18 02:36:00,87.069,87.092,87.067,87.084,126599998.0
2005-11-18 02:37:00,87.068,87.092,87.064,87.085,151699999.0
2005-11-18 02:38:00,87.094,87.094,87.066,87.072,178799998.0
2005-11-18 02:39:00,87.092,87.096,87.034,87.034,312399995.0
2005-11-18 02:40:00,87.057,87.077,87.052,87.077,88799999.0
2005-11-18 02:41:00,87.07,87.084,87.051,87.078,197600001.0
2005-11-18 02:42:00,87.066,87.067,87.04,87.045,105199999.0
2005-11-18 02:43:00,87.055,87.073,87.03,87.065,261200001.0
2005-11-18 02:44:00,87.076,87.093,87.059,87.071,163100002.0
2005-11-18 02:45:00,87.093,87.103,87.073,87.073,278300001.0
2005-11-18 02:46:00,87.097,87.097,87.061,87.064,118600002.0
2005-11-18 02:47:00,87.07,87.094,87.064,87.077,219899998.0
2005-11-18 02:48:00,87.055,87.071,87.045,87.055,120900001.0
2005-11-18 02:49:00,87.023,87.041,87.008,87.033,230499998.0
2005-11-18 02:50:00,87.027,87.068,87.027,87.068,259699996.0
2005-11-18 02:51:00,87.07,87.078,87.052,87.059,157200001.0
2005-11-18 02:52:00,87.053,87.085,87.044,87.063,167499998.0
2005-11-18 02:53:00,87.066,87.069,87.042,87.045,211500001.0
2005-11-18 02:54:00,87.038,87.059,87.009,87.022,107800000.0
2005-11-18 02:55:00,87.012,87.056,87.007,87.029,241799998.0
2005-11-18 02:56:00,87.058,87.072,87.042,87.042,299000000.0
2005-11-18 02:57:00,87.033,87.046,87.004,87.046,221100000.0
2005-11-18 02:58:00,87.031,87.056,87.025,87.039,174699996.0
2005-11-18 02:59:00,87.055,87.063,87.036,87.056,203900000.0
2005-11-18 03:00:00,87.032,87.059,87.032,87.059,183199999.0
2005-11-18 03:01:00,87.057,87.06,87.034,87.034,151800000.0
2005-11-18 03:02:00,87.045,87.056,87.03,87.038,171299997.0
2005-11-18 03:03:00,87.044,87.064,87.037,87.06,332499995.0
2005-11-18 03:04:00,87.054,87.054,87.02,87.034,101500000.0
2005-11-18 03:05:00,87.024,87.049,87.018,87.03,174999998.0
2005-11-18 03:06:00,87.029,87.052,87.019,87.029,115999999.0
2005-11-18 03:07:00,87.054,87.064,87.036,87.036,191100000.0
2005-11-18 03:08:00,87.039,87.05,87.029,87.05,276699998.0
2005-11-18 03:09:00,87.044,87.044,87.024,87.038,381700003.0
2005-11-18 03:10:00,87.023,87.036,87.009,87.026,238699999.0
2005-11-18 03:11:00,87.009,87.03,87.009,87.02,250199998.0
2005-11-18 03:12:00,87.02,87.022,86.98,86.994,275599995.0
2005-11-18 03:13:00,87.018,87.019,87.0,87.008,69400000.0
2005-11-18 03:14:00,87.007,87.018,86.963,86.977,164700000.0
2005-11-18 03:15:00,86.972,86.999,86.964,86.999,186699999.0
2005-11-18 03:16:00,87.003,87.014,86.986,87.0,169900000.0
2005-11-18 03:17:00,87.01,87.025,86.997,86.997,266500003.0
2005-11-18 03:18:00,87.017,87.029,87.006,87.025,286400001.0
2005-11-18 03:19:00,87.007,87.023,86.994,87.012,199799998.0
2005-11-18 03:20:00,87.023,87.03,87.006,87.006,226500004.0
2005-11-18 03:21:00,87.027,87.04,87.009,87.03,133700002.0
2005-11-18 03:22:00,87.045,87.045,87.02,87.02,260599997.0
2005-11-18 03:23:00,87.04,87.04,87.022,87.03,122500001.0
2005-11-18 03:24:00,87.033,87.033,87.009,87.009,120200000.0
2005-11-18 03:25:00,87.032,87.032,87.009,87.01,250500001.0
2005-11-18 03:26:00,87.018,87.018,86.989,86.989,210400000.0
2005-11-18 03:27:00,87.011,87.023,86.993,86.993,227999994.0
2005-11-18 03:28:00,86.985,87.003,86.974,86.974,222600001.0
2005-11-18 03:29:00,86.981,86.999,86.97,86.993,269199998.0
2005-11-18 03:30:00,87.001,87.001,86.973,86.978,144300001.0
2005-11-18 03:31:00,86.988,87.008,86.982,87.008,158900000.0
2005-11-18 03:32:00,86.985,87.007,86.974,87.007,178100002.0
2005-11-18 03:33:00,86.974,87.007,86.974,87.005,214900000.0
2005-11-18 03:34:00,87.002,87.01,86.964,86.995,147000002.0
2005-11-18 03:35:00,87.003,87.011,86.981,86.989,145899999.0
2005-11-18 03:36:00,86.986,87.01,86.985,87.005,183799997.0
2005-11-18 03:37:00,87.022,87.022,86.977,87.002,169399997.0
2005-11-18 03:38:00,87.001,87.027,86.999,87.027,139000000.0
2005-11-18 03:39:00,87.002,87.031,87.002,87.031,131600001.0
2005-11-18 03:40:00,87.035,87.043,87.012,87.028,337599997.0
2005-11-18 03:41:00,87.045,87.05,87.03,87.03,262099999.0
2005-11-18 03:42:00,87.054,87.054,87.027,87.047,116899998.0
2005-11-18 03:43:00,87.03,87.055,87.002,87.035,161999998.0
2005-11-18 03:44:00,87.044,87.057,87.028,87.047,237600002.0
2005-11-18 03:45:00,87.042,87.059,87.037,87.054,125900001.0
2005-11-18 03:46:00,87.052,87.06,87.03,87.035,291899998.0
2005-11-18 03:47:00,87.052,87.067,87.042,87.061,227799998.0
2005-11-18 03:48:00,87.048,87.065,87.047,87.064,219400000.0
2005-11-18 03:49:00,87.063,87.083,87.048,87.068,170400000.0
2005-11-18 03:50:00,87.044,87.08,87.044,87.074,141799997.0
2005-11-18 03:51:00,87.066,87.086,87.036,87.069,150800004.0
2005-11-18 03:52:00,87.083,87.095,87.046,87.051,142000000.0
2005-11-18 03:53:00,87.046,87.075,87.023,87.047,115200000.0
2005-11-18 03:54:00,87.046,87.063,87.037,87.039,151599999.0
2005-11-18 03:55:00,87.046,87.066,87.046,87.053,196200000.0
2005-11-18 03:56:00,87.032,87.06,87.022,87.032,157900001.0
2005-11-18 03:57:00,87.0,87.031,87.0,87.01,147399999.0
2005-11-18 03:58:00,87.027,87.045,87.007,87.029,141500000.0
2005-11-18 03:59:00,87.024,87.043,87.009,87.03,265400001.0
2005-11-18 04:00:00,87.023,87.027,86.987,87.001,264200002.0
2005-11-18 04:01:00,86.998,87.013,86.985,86.998,124100000.0
2005-11-18 04:02:00,86.998,87.023,86.985,86.997,137599999.0
2005-11-18 04:03:00,87.034,87.042,87.009,87.042,202899999.0
2005-11-18 04:04:00,87.033,87.048,87.013,87.047,205800001.0
2005-11-18 04:05:00,87.043,87.043,87.018,87.039,93600000.0
2005-11-18 04:06:00,87.023,87.053,87.009,87.037,176800001.0
2005-11-18 04:07:00,87.028,87.054,87.021,87.049,220600001.0
2005-11-18 04:08:00,87.047,87.056,87.026,87.028,231599999.0
2005-11-18 04:09:00,87.032,87.05,87.02,87.043,154999998.0
2005-11-18 04:10:00,87.04,87.055,87.03,87.055,102599999.0
2005-11-18 04:11:00,87.052,87.064,87.038,87.041,132100000.0
2005-11-18 04:12:00,87.065,87.067,87.042,87.049,219199999.0
2005-11-18 04:13:00,87.063,87.065,87.033,87.043,223799995.0
2005-11-18 04:14:00,87.051,87.072,87.05,87.072,175400000.0
2005-11-18 04:15:00,87.052,87.083,87.052,87.075,237599995.0
2005-11-18 04:16:00,87.076,87.076,87.04,87.04,240199999.0
2005-11-18 04:17:00,87.052,87.072,87.034,87.052,231400002.0
2005-11-18 04:18:00,87.082,87.085,87.047,87.053,156500000.0
2005-11-18 04:19:00,87.074,87.093,87.063,87.068,229100001.0
2005-11-18 04:20:00,87.063,87.083,87.063,87.083,145000002.0
2005-11-18 04:21:00,87.065,87.086,87.051,87.065,253700002.0
2005-11-18 04:22:00,87.059,87.075,87.052,87.073,102000000.0
2005-11-18 04:23:00,87.06,87.08,87.048,87.062,134100002.0
2005-11-18 04:24:00,87.068,87.077,87.048,87.065,121899999.0
2005-11-18 04:25:00,87.068,87.074,87.045,87.062,131799999.0
2005-11-18 04:26:00,87.073,87.093,87.063,87.071,115800000.0
2005-11-18 04:27:00,87.071,87.085,87.055,87.083,218899999.0
2005-11-18 04:28:00,87.07,87.087,87.068,87.084,146899998.0
2005-11-18 04:29:00,87.07,87.071,87.045,87.046,231700000.0
2005-11-18 04:30:00,87.073,87.079,87.054,87.058,368899998.0
2005-11-18 04:31:00,87.078,87.078,87.047,87.057,220800002.0
2005-11-18 04:32:00,87.076,87.076,87.039,87.043,99899996.0
2005-11-18 04:33:00,87.049,87.083,87.049,87.073,239699998.0
2005-11-18 04:34:00,87.059,87.085,87.059,87.085,178499998.0
2005-11-18 04:35:00,87.064,87.085,87.056,87.067,128800001.0
2005-11-18 04:36:00,87.062,87.077,87.057,87.06,243500001.0
2005-11-18 04:37:00,87.048,87.081,87.048,87.07,217500001.0
2005-11-18 04:38:00,87.079,87.079,87.053,87.055,223299997.0
2005-11-18 04:39:00,87.076,87.087,87.06,87.07,193400000.0
2005-11-18 04:40:00,87.085,87.109,87.075,87.078,128399998.0
2005-11-18 04:41:00,87.084,87.091,87.066,87.066,207099998.0
2005-11-18 04:42:00,87.077,87.09,87.065,87.077,275000002.0
2005-11-18 04:43:00,87.077,87.085,87.063,87.063,222800001.0
2005-11-18 04:44:00,87.071,87.086,87.061,87.083,223500000.0
2005-11-18 04:45:00,87.075,87.085,87.062,87.07,250299996.0
2005-11-18 04:46:00,87.068,87.084,87.06,87.082,120699999.0
2005-11-18 04:47:00,87.074,87.075,87.053,87.057,192599999.0
2005-11-18 04:48:00,87.059,87.065,87.038,87.046,190299998.0
2005-11-18 04:49:00,87.047,87.058,87.027,87.044,182399996.0
2005-11-18 04:50:00,87.051,87.068,87.033,87.048,229499999.0
2005-11-18 04:51:00,87.05,87.056,87.031,87.031,246599999.0
2005-11-18 04:52:00,87.057,87.057,87.019,87.019,150899998.0
2005-11-18 04:53:00,87.03,87.046,87.018,87.027,265000000.0
2005-11-18 04:54:00,87.051,87.076,87.039,87.051,347600005.0
2005-11-18 04:55:00,87.038,87.069,87.038,87.068,142499999.0
2005-11-18 04:56:00,87.073,87.087,87.057,87.075,166900001.0
2005-11-18 04:57:00,87.083,87.084,87.062,87.064,214400002.0
2005-11-18 04:58:00,87.071,87.071,87.014,87.014,109300000.0
2005-11-18 04:59:00,87.031,87.068,87.031,87.061,162799995.0
2005-11-18 05:00:00,87.033,87.106,87.027,87.106,209500000.0
2005-11-18 05:01:00,87.096,87.125,87.087,87.108,218299998.0
2005-11-18 05:02:00,87.092,87.106,87.075,87.093,151199998.0
2005-11-18 05:03:00,87.072,87.097,87.065,87.097,150799996.0
2005-11-18 05:04:00,87.097,87.113,87.081,87.113,146099999.0
2005-11-18 05:05:00,87.101,87.126,87.081,87.12,183999998.0
2005-11-18 05:06:00,87.111,87.133,87.1,87.126,260099998.0
2005-11-18 05:07:00,87.137,87.137,87.094,87.094,135000001.0
2005-11-18 05:08:00,87.1,87.121,87.093,87.107,113800000.0
2005-11-18 05:09:00,87.107,87.117,87.091,87.109,243200002.0
2005-11-18 05:10:00,87.077,87.102,87.075,87.099,207000000.0
2005-11-18 05:11:00,87.091,87.091,87.042,87.067,258099999.0
2005-11-18 05:12:00,87.086,87.105,87.08,87.103,139900000.0
2005-11-18 05:13:00,87.094,87.114,87.092,87.112,160899996.0
2005-11-18 05:14:00,87.092,87.113,87.089,87.113,198799999.0
2005-11-18 05:15:00,87.103,87.117,87.087,87.092,168999998.0
2005-11-18 05:16:00,87.075,87.11,87.075,87.11,142800001.0
2005-11-18 05:17:00,87.102,87.113,87.082,87.103,291900000.0
2005-11-18 05:18:00,87.079,87.104,87.079,87.1,166200000.0
2005-11-18 05:19:00,87.095,87.113,87.085,87.102,105300001.0
2005-11-18 05:20:00,87.093,87.115,87.082,87.1,106199999.0
2005-11-18 05:21:00,87.099,87.114,87.079,87.103,226800000.0
2005-11-18 05:22:00,87.092,87.11,87.084,87.102,292899998.0
2005-11-18 05:23:00,87.104,87.115,87.08,87.08,256600003.0
2005-11-18 05:24:00,87.103,87.108,87.087,87.09,198299998.0
2005-11-18 05:25:00,87.103,87.111,87.086,87.096,291099999.0
2005-11-18 05:26:00,87.085,87.11,87.085,87.11,116899999.0
2005-11-18 05:27:00,87.113,87.126,87.084,87.102,384599999.0
2005-11-18 05:28:00,87.103,87.116,87.079,87.115,155599998.0
2005-11-18 05:29:00,87.112,87.122,87.088,87.105,269700001.0
2005-11-18 05:30:00,87.12,87.13,87.107,87.11,219000002.0
2005-11-18 05:31:00,87.123,87.143,87.105,87.127,182799997.0
2005-11-18 05:32:00,87.126,87.135,87.107,87.114,139099999.0
2005-11-18 05:33:00,87.114,87.127,87.101,87.119,216199999.0
2005-11-18 05:34:00,87.108,87.126,87.097,87.114,164000000.0
2005-11-18 05:35:00,87.092,87.121,87.085,87.121,188100000.0
2005-11-18 05:36:00,87.121,87.125,87.085,87.085,122999999.0
2005-11-18 05:37:00,87.083,87.112,87.083,87.111,202400001.0
2005-11-18 05:38:00,87.099,87.114,87.075,87.103,201000000.0
2005-11-18 05:39:00,87.066,87.087,87.06,87.079,65900000.0
2005-11-18 05:40:00,87.087,87.095,87.064,87.076,212299999.0
2005-11-18 05:41:00,87.092,87.097,87.072,87.074,241099996.0
2005-11-18 05:42:00,87.073,87.096,87.07,87.087,209499999.0
2005-11-18 05:43:00,87.069,87.094,87.069,87.086,210699997.0
2005-11-18 05:44:00,87.074,87.09,87.062,87.077,194100001.0
2005-11-18 05:45:00,87.066,87.09,87.066,87.084,159600000.0
2005-11-18 05:46:00,87.055,87.092,87.055,87.092,202999998.0
2005-11-18 05:47:00,87.083,87.112,87.06,87.093,109100000.0
2005-11-18 05:48:00,87.115,87.115,87.092,87.109,134200001.0
2005-11-18 05:49:00,87.101,87.139,87.101,87.128,161999999.0
2005-11-18 05:50:00,87.142,87.149,87.115,87.115,175799998.0
2005-11-18 05:51:00,87.127,87.13,87.098,87.117,106500002.0
2005-11-18 05:52:00,87.106,87.124,87.09,87.116,218500001.0
2005-11-18 05:53:00,87.118,87.132,87.104,87.104,288199998.0
2005-11-18 05:54:00,87.129,87.142,87.109,87.115,195400000.0
2005-11-18 05:55:00,87.122,87.15,87.119,87.14,147799997.0
2005-11-18 05:56:00,87.149,87.166,87.13,87.144,164100002.0
2005-11-18 05:57:00,87.161,87.173,87.143,87.154,105500000.0
2005-11-18 05:58:00,87.144,87.166,87.135,87.155,157299998.0
2005-11-18 05:59:00,87.158,87.158,87.123,87.123,209300000.0
2005-11-18 06:00:00,87.12,87.152,87.115,87.133,194100000.0
2005-11-18 06:01:00,87.126,87.145,87.115,87.143,200499999.0
2005-11-18 06:02:00,87.146,87.162,87.13,87.132,182500002.0
2005-11-18 06:03:00,87.124,87.182,87.124,87.182,155400000.0
2005-11-18 06:04:00,87.164,87.19,87.158,87.19,161700000.0
2005-11-18 06:05:00,87.183,87.183,87.149,87.153,196299999.0
2005-11-18 06:06:00,87.156,87.163,87.134,87.149,157000004.0
2005-11-18 06:07:00,87.167,87.172,87.147,87.149,198199999.0
2005-11-18 06:08:00,87.141,87.16,87.116,87.148,99100001.0
2005-11-18 06:09:00,87.121,87.144,87.119,87.13,192700000.0
2005-11-18 06:10:00,87.125,87.133,87.107,87.126,118300000.0
2005-11-18 06:11:00,87.124,87.124,87.1,87.106,189499998.0
2005-11-18 06:12:00,87.126,87.134,87.105,87.117,159099999.0
2005-11-18 06:13:00,87.11,87.132,87.105,87.128,148899999.0
2005-11-18 06:14:00,87.107,87.124,87.092,87.092,271499997.0
2005-11-18 06:15:00,87.111,87.112,87.08,87.093,185300000.0
2005-11-18 06:16:00,87.097,87.12,87.097,87.115,205700002.0
2005-11-18 06:17:00,87.1,87.122,87.09,87.092,178499999.0
2005-11-18 06:18:00,87.093,87.112,87.082,87.102,194900000.0
2005-11-18 06:19:00,87.085,87.111,87.08,87.105,134299999.0
2005-11-18 06:20:00,87.108,87.112,87.088,87.088,178500000.0
2005-11-18 06:21:00,87.079,87.096,87.076,87.084,170599997.0
2005-11-18 06:22:00,87.075,87.095,87.066,87.078,245499998.0
2005-11-18 06:23:00,87.068,87.097,87.068,87.08,89600000.0
2005-11-18 06:24:00,87.077,87.087,87.054,87.054,247500002.0
2005-11-18 06:25:00,87.069,87.071,87.052,87.055,291799998.0
2005-11-18 06:26:00,87.065,87.082,87.047,87.064,133900000.0
2005-11-18 06:27:00,87.088,87.097,87.075,87.076,219400000.0
2005-11-18 06:28:00,87.085,87.085,87.055,87.055,63300000.0
2005-11-18 06:29:00,87.052,87.073,87.031,87.073,138500003.0
2005-11-18 06:30:00,87.074,87.08,87.056,87.057,145799999.0
2005-11-18 06:31:00,87.056,87.078,87.051,87.072,201699996.0
2005-11-18 06:32:00,87.051,87.083,87.043,87.083,203199996.0
2005-11-18 06:33:00,87.075,87.088,87.056,87.08,248699997.0
2005-11-18 06:34:00,87.068,87.1,87.063,87.072,134999999.0
2005-11-18 06:35:00,87.069,87.079,87.052,87.063,163200001.0
2005-11-18 06:36:00,87.062,87.086,87.062,87.08,124599999.0
2005-11-18 06:37:00,87.069,87.073,87.049,87.049,161300000.0
2005-11-18 06:38:00,87.055,87.067,87.039,87.067,348600000.0
2005-11-18 06:39:00,87.065,87.07,87.042,87.05,293999996.0
2005-11-18 06:40:00,87.074,87.074,87.04,87.044,217000001.0
2005-11-18 06:41:00,87.049,87.078,87.047,87.057,245600002.0
2005-11-18 06:42:00,87.06,87.073,87.04,87.056,215700002.0
2005-11-18 06:43:00,87.07,87.09,87.064,87.064,221499999.0
2005-11-18 06:44:00,87.07,87.082,87.055,87.062,186600003.0
2005-11-18 06:45:00,87.087,87.093,87.059,87.062,267999998.0
2005-11-18 06:46:00,87.086,87.106,87.082,87.097,202799998.0
2005-11-18 06:47:00,87.075,87.118,87.075,87.118,151599999.0
2005-11-18 06:48:00,87.122,87.135,87.104,87.106,193900001.0
2005-11-18 06:49:00,87.103,87.121,87.1,87.116,186500000.0
2005-11-18 06:50:00,87.086,87.112,87.075,87.082,103999999.0
2005-11-18 06:51:00,87.075,87.103,87.069,87.081,254899999.0
2005-11-18 06:52:00,87.093,87.111,87.077,87.096,226399994.0
2005-11-18 06:53:00,87.088,87.12,87.088,87.117,182599998.0
2005-11-18 06:54:00,87.122,87.128,87.105,87.116,263799997.0
2005-11-18 06:55:00,87.106,87.123,87.102,87.113,122600000.0
2005-11-18 06:56:00,87.11,87.124,87.099,87.11,183099999.0
2005-11-18 06:57:00,87.111,87.138,87.108,87.138,65300000.0
2005-11-18 06:58:00,87.12,87.15,87.12,87.13,122799999.0
2005-11-18 06:59:00,87.152,87.158,87.129,87.146,220899999.0
2005-11-18 07:00:00,87.143,87.167,87.143,87.167,137799999.0
2005-11-18 07:01:00,87.145,87.164,87.141,87.156,142700000.0
2005-11-18 07:02:00,87.143,87.166,87.142,87.161,274800001.0
2005-11-18 07:03:00,87.145,87.165,87.139,87.142,81300000.0
2005-11-18 07:04:00,87.173,87.175,87.149,87.149,93799999.0
2005-11-18 07:05:00,87.137,87.157,87.121,87.135,167300001.0
2005-11-18 07:06:00,87.13,87.13,87.096,87.096,92199999.0
2005-11-18 07:07:00,87.085,87.1,87.066,87.088,172399999.0
2005-11-18 07:08:00,87.078,87.09,87.066,87.09,187900003.0
2005-11-18 07:09:00,87.065,87.105,87.065,87.089,153099998.0
2005-11-18 07:10:00,87.093,87.101,87.07,87.07,152299999.0
2005-11-18 07:11:00,87.081,87.104,87.081,87.104,112000000.0
2005-11-18 07:12:00,87.088,87.109,87.086,87.109,195600000.0
2005-11-18 07:13:00,87.103,87.109,87.085,87.09,182600001.0
2005-11-18 07:14:00,87.099,87.134,87.099,87.134,244499996.0
2005-11-18 07:15:00,87.133,87.159,87.117,87.137,200600000.0
2005-11-18 07:16:00,87.149,87.18,87.12,87.155,163400000.0
2005-11-18 07:17:00,87.152,87.171,87.145,87.171,213999997.0
2005-11-18 07:18:00,87.157,87.173,87.139,87.161,226499999.0
2005-11-18 07:19:00,87.168,87.168,87.139,87.151,208699999.0
2005-11-18 07:20:00,87.143,87.159,87.132,87.152,136199997.0
2005-11-18 07:21:00,87.123,87.148,87.117,87.134,191699998.0
2005-11-18 07:22:00,87.142,87.162,87.128,87.149,58200000.0
2005-11-18 07:23:00,87.136,87.168,87.136,87.166,239599999.0
2005-11-18 07:24:00,87.17,87.17,87.126,87.139,167499997.0
2005-11-18 07:25:00,87.125,87.157,87.124,87.135,310800000.0
2005-11-18 07:26:00,87.133,87.138,87.102,87.113,248199999.0
2005-11-18 07:27:00,87.115,87.144,87.114,87.13,150199999.0
2005-11-18 07:28:00,87.127,87.149,87.12,87.14,198200000.0
2005-11-18 07:29:00,87.131,87.145,87.122,87.137,163999997.0
2005-11-18 07:30:00,87.131,87.134,87.114,87.119,129900001.0
2005-11-18 07:31:00,87.111,87.142,87.111,87.142,309200003.0
2005-11-18 07:32:00,87.141,87.156,87.124,87.143,152400000.0
2005-11-18 07:33:00,87.139,87.155,87.127,87.143,192900000.0
2005-11-18 07:34:00,87.147,87.147,87.117,87.121,149299999.0
2005-11-18 07:35:00,87.118,87.15,87.116,87.119,270899997.0
2005-11-18 07:36:00,87.131,87.142,87.114,87.135,220199999.0
2005-11-18 07:37:00,87.114,87.134,87.106,87.124,96599999.0
2005-11-18 07:38:00,87.095,87.137,87.095,87.137,152700003.0
2005-11-18 07:39:00,87.137,87.148,87.11,87.127,167999995.0
2005-11-18 07:40:00,87.121,87.134,87.103,87.134,221499998.0
2005-11-18 07:41:00,87.119,87.131,87.107,87.12,102100001.0
2005-11-18 07:42:00,87.12,87.142,87.108,87.112,193899998.0
2005-11-18 07:43:00,87.132,87.132,87.099,87.103,198199998.0
2005-11-18 07:44:00,87.109,87.125,87.093,87.12,158900001.0
2005-11-18 07:45:00,87.096,87.12,87.096,87.112,100700000.0
2005-11-18 07:46:00,87.071,87.119,87.071,87.119,162900000.0
2005-11-18 07:47:00,87.098,87.117,87.082,87.117,102400000.0
2005-11-18 07:48:00,87.101,87.116,87.081,87.11,298699997.0
2005-11-18 07:49:00,87.109,87.109,87.078,87.088,325799994.0
2005-11-18 07:50:00,87.092,87.113,87.049,87.084,256300003.0
2005-11-18 07:51:00,87.091,87.136,87.09,87.136,180200002.0
2005-11-18 07:52:00,87.143,87.143,87.099,87.099,118099998.0
2005-11-18 07:53:00,87.142,87.142,87.105,87.126,148599999.0
2005-11-18 07:54:00,87.117,87.118,87.075,87.075,144200000.0
2005-11-18 07:55:00,87.086,87.106,87.083,87.103,316400001.0
2005-11-18 07:56:00,87.108,87.11,87.082,87.09,152800001.0
2005-11-18 07:57:00,87.102,87.109,87.084,87.096,203800003.0
2005-11-18 07:58:00,87.107,87.116,87.087,87.095,135800002.0
2005-11-18 07:59:00,87.085,87.107,87.076,87.103,146399999.0
2005-11-18 08:00:00,87.123,87.146,87.119,87.145,171200001.0
2005-11-18 08:01:00,87.151,87.171,87.145,87.158,105300001.0
2005-11-18 08:02:00,87.155,87.165,87.137,87.144,187399999.0
2005-11-18 08:03:00,87.146,87.146,87.121,87.126,134400003.0
2005-11-18 08:04:00,87.14,87.158,87.128,87.131,158600002.0
2005-11-18 08:05:00,87.144,87.148,87.11,87.11,247800000.0
2005-11-18 08:06:00,87.126,87.153,87.126,87.152,110100001.0
2005-11-18 08:07:00,87.157,87.174,87.127,87.127,313299999.0
2005-11-18 08:08:00,87.129,87.158,87.129,87.158,140200002.0
2005-11-18 08:09:00,87.161,87.176,87.145,87.176,229500000.0
2005-11-18 08:10:00,87.161,87.191,87.158,87.188,204199998.0
2005-11-18 08:11:00,87.165,87.194,87.165,87.185,139299998.0
2005-11-18 08:12:00,87.17,87.19,87.164,87.19,219699999.0
2005-11-18 08:13:00,87.182,87.2,87.174,87.195,221500001.0
2005-11-18 08:14:00,87.179,87.195,87.172,87.172,173099998.0
2005-11-18 08:15:00,87.173,87.207,87.173,87.195,124300000.0
2005-11-18 08:16:00,87.185,87.222,87.171,87.205,198700002.0
2005-11-18 08:17:00,87.222,87.222,87.187,87.188,120099998.0
2005-11-18 08:18:00,87.199,87.199,87.175,87.187,205600000.0
2005-11-18 08:19:00,87.171,87.192,87.162,87.184,178800000.0
2005-11-18 08:20:00,87.185,87.188,87.159,87.173,179800001.0
2005-11-18 08:21:00,87.172,87.188,87.15,87.17,223800002.0
2005-11-18 08:22:00,87.166,87.191,87.166,87.181,116899997.0
2005-11-18 08:23:00,87.16,87.187,87.16,87.175,164900000.0
2005-11-18 08:24:00,87.165,87.165,87.145,87.153,163099998.0
2005-11-18 08:25:00,87.145,87.167,87.122,87.153,97899999.0
2005-11-18 08:26:00,87.168,87.182,87.156,87.165,144600001.0
2005-11-18 08:27:00,87.183,87.184,87.154,87.154,150500001.0
2005-11-18 08:28:00,87.167,87.196,87.167,87.19,266200001.0
2005-11-18 08:29:00,87.192,87.192,87.16,87.165,110999998.0
2005-11-18 08:30:00,87.158,87.2,87.158,87.194,258399999.0
2005-11-18 08:31:00,87.181,87.199,87.177,87.194,224999999.0
2005-11-18 08:32:00,87.194,87.194,87.15,87.15,169799999.0
2005-11-18 08:33:00,87.168,87.197,87.168,87.197,308999996.0
2005-11-18 08:34:00,87.191,87.211,87.175,87.183,180200000.0
2005-11-18 08:35:00,87.209,87.209,87.181,87.191,110500000.0
2005-11-18 08:36:00,87.204,87.219,87.187,87.205,103800002.0
2005-11-18 08:37:00,87.197,87.21,87.171,87.2,162300002.0
2005-11-18 08:38:00,87.198,87.216,87.182,87.216,174100000.0
2005-11-18 08:39:00,87.21,87.21,87.185,87.195,145500001.0
2005-11-18 08:40:00,87.201,87.201,87.171,87.173,256899999.0
2005-11-18 08:41:00,87.167,87.186,87.147,87.169,126200002.0
2005-11-18 08:42:00,87.173,87.183,87.158,87.175,158899997.0
2005-11-18 08:43:00,87.147,87.168,87.136,87.155,225499998.0
2005-11-18 08:44:00,87.152,87.153,87.129,87.131,221200001.0
2005-11-18 08:45:00,87.138,87.138,87.111,87.12,83200000.0
2005-11-18 08:46:00,87.114,87.14,87.113,87.132,152699997.0
2005-11-18 08:47:00,87.118,87.145,87.118,87.142,264200001.0
2005-11-18 08:48:00,87.151,87.168,87.14,87.157,162999999.0
2005-11-18 08:49:00,87.163,87.18,87.144,87.166,251099998.0
2005-11-18 08:50:00,87.157,87.173,87.126,87.157,132899997.0
2005-11-18 08:51:00,87.169,87.18,87.149,87.149,296600006.0
2005-11-18 08:52:00,87.159,87.179,87.149,87.172,203600000.0
2005-11-18 08:53:00,87.157,87.186,87.15,87.186,243600002.0
2005-11-18 08:54:00,87.17,87.185,87.153,87.178,138999998.0
2005-11-18 08:55:00,87.18,87.194,87.168,87.176,90300000.0
2005-11-18 08:56:00,87.194,87.194,87.164,87.165,166399999.0
2005-11-18 08:57:00,87.174,87.174,87.144,87.145,153900002.0
2005-11-18 08:58:00,87.14,87.167,87.139,87.158,129799999.0
2005-11-18 08:59:00,87.149,87.164,87.134,87.147,211700000.0
2005-11-18 09:00:00,87.124,87.163,87.124,87.155,264499999.0
2005-11-18 09:01:00,87.139,87.155,87.122,87.141,133200000.0
2005-11-18 09:02:00,87.155,87.169,87.137,87.137,106900000.0
2005-11-18 09:03:00,87.145,87.155,87.118,87.123,177200001.0
2005-11-18 09:04:00,87.13,87.15,87.114,87.115,225200000.0
2005-11-18 09:05:00,87.149,87.15,87.122,87.126,251899998.0
2005-11-18 09:06:00,87.126,87.143,87.121,87.142,151300001.0
2005-11-18 09:07:00,87.133,87.136,87.096,87.112,85200000.0
2005-11-18 09:08:00,87.14,87.14,87.115,87.115,213999999.0
2005-11-18 09:09:00,87.12,87.14,87.117,87.135,146000002.0
2005-11-18 09:10:00,87.098,87.118,87.082,87.111,171399998.0
2005-11-18 09:11:00,87.121,87.121,87.087,87.087,163099999.0
2005-11-18 09:12:00,87.09,87.11,87.08,87.097,125200001.0
2005-11-18 09:13:00,87.083,87.102,87.075,87.102,170399998.0
2005-11-18 09:14:00,87.086,87.102,87.061,87.077,117600002.0
2005-11-18 09:15:00,87.073,87.073,87.053,87.055,212799997.0
2005-11-18 09:16:00,87.054,87.082,87.054,87.082,98100000.0
2005-11-18 09:17:00,87.076,87.097,87.072,87.09,229800000.0
2005-11-18 09:18:00,87.093,87.106,87.08,87.085,120999999.0
2005-11-18 09:19:00,87.106,87.113,87.074,87.074,230599999.0
2005-11-18 09:20:00,87.103,87.107,87.084,87.084,143399998.0
2005-11-18 09:21:00,87.106,87.137,87.098,87.137,137500001.0
2005-11-18 09:22:00,87.157,87.157,87.109,87.109,129200002.0
2005-11-18 09:23:00,87.114,87.146,87.114,87.145,195299999.0
2005-11-18 09:24:00,87.127,87.164,87.124,87.164,157500001.0
2005-11-18 09:25:00,87.171,87.171,87.133,87.135,139100002.0
2005-11-18 09:26:00,87.14,87.14,87.113,87.113,196599998.0
2005-11-18 09:27:00,87.109,87.13,87.1,87.123,183999998.0
2005-11-18 09:28:00,87.123,87.137,87.103,87.123,186400000.0
2005-11-18 09:29:00,87.131,87.14,87.113,87.119,169200000.0
2005-11-18 09:30:00,87.142,87.162,87.13,87.13,86200000.0
2005-11-18 09:31:00,87.137,87.158,87.135,87.156,173200000.0
2005-11-18 09:32:00,87.157,87.175,87.137,87.16,185599999.0
2005-11-18 09:33:00,87.175,87.191,87.159,87.187,197599999.0
2005-11-18 09:34:00,87.182,87.213,87.168,87.195,97299998.0
2005-11-18 09:35:00,87.208,87.208,87.182,87.184,119000000.0
2005-11-18 09:36:00,87.174,87.191,87.17,87.186,206700001.0
2005-11-18 09:37:00,87.187,87.189,87.158,87.166,125800000.0
2005-11-18 09:38:00,87.179,87.189,87.163,87.169,150100000.0
2005-11-18 09:39:00,87.175,87.188,87.16,87.188,237800003.0
2005-11-18 09:40:00,87.178,87.19,87.16,87.164,139999997.0
2005-11-18 09:41:00,87.18,87.18,87.15,87.16,169000001.0
2005-11-18 09:42:00,87.174,87.184,87.158,87.161,156700000.0
2005-11-18 09:43:00,87.178,87.182,87.154,87.158,223299999.0
2005-11-18 09:44:00,87.169,87.193,87.151,87.174,265299998.0
2005-11-18 09:45:00,87.169,87.187,87.167,87.187,175500001.0
2005-11-18 09:46:00,87.168,87.199,87.155,87.199,243399999.0
2005-11-18 09:47:00,87.202,87.202,87.166,87.166,134700000.0
2005-11-18 09:48:00,87.195,87.207,87.182,87.186,194500002.0
2005-11-18 09:49:00,87.21,87.21,87.175,87.177,180099999.0
2005-11-18 09:50:00,87.184,87.211,87.184,87.208,277999995.0
2005-11-18 09:51:00,87.201,87.228,87.182,87.208,102599999.0
2005-11-18 09:52:00,87.203,87.221,87.195,87.212,107700001.0
2005-11-18 09:53:00,87.213,87.213,87.18,87.192,149200001.0
2005-11-18 09:54:00,87.192,87.195,87.176,87.176,82200000.0
2005-11-18 09:55:00,87.162,87.188,87.155,87.175,235300005.0
2005-11-18 09:56:00,87.163,87.181,87.146,87.172,240399998.0
2005-11-18 09:57:00,87.163,87.183,87.158,87.183,177899998.0
2005-11-18 09:58:00,87.174,87.197,87.169,87.191,200200001.0
2005-11-18 09:59:00,87.163,87.181,87.16,87.177,187699999.0
2005-11-18 10:00:00,87.176,87.195,87.16,87.172,155899998.0
2005-11-18 10:01:00,87.158,87.182,87.158,87.182,140499998.0
2005-11-18 10:02:00,87.192,87.2,87.179,87.185,215899999.0
2005-11-18 10:03:00,87.215,87.221,87.189,87.192,229899998.0
2005-11-18 10:04:00,87.183,87.2,87.18,87.2,151999997.0
2005-11-18 10:05:00,87.197,87.201,87.17,87.175,241299996.0
2005-11-18 10:06:00,87.163,87.195,87.163,87.177,288799998.0
2005-11-18 10:07:00,87.179,87.181,87.158,87.16,248399997.0
2005-11-18 10:08:00,87.18,87.186,87.156,87.156,107899999.0
2005-11-18 10:09:00,87.164,87.186,87.153,87.173,182999997.0
2005-11-18 10:10:00,87.164,87.177,87.148,87.169,183000000.0
2005-11-18 10:11:00,87.166,87.178,87.158,87.171,120500001.0
2005-11-18 10:12:00,87.142,87.16,87.139,87.154,89400000.0
2005-11-18 10:13:00,87.141,87.141,87.113,87.113,109199997.0
2005-11-18 10:14:00,87.139,87.155,87.127,87.139,177000000.0
2005-11-18 10:15:00,87.138,87.174,87.138,87.174,147200001.0
2005-11-18 10:16:00,87.145,87.171,87.141,87.17,217999999.0
2005-11-18 10:17:00,87.141,87.17,87.14,87.156,178300000.0
2005-11-18 10:18:00,87.148,87.173,87.142,87.164,131400001.0
2005-11-18 10:19:00,87.163,87.182,87.147,87.154,207600000.0
2005-11-18 10:20:00,87.165,87.178,87.161,87.165,194500001.0
2005-11-18 10:21:00,87.167,87.17,87.147,87.158,252900000.0
2005-11-18 10:22:00,87.14,87.175,87.14,87.173,199400000.0
2005-11-18 10:23:00,87.172,87.193,87.158,87.182,197599999.0
2005-11-18 10:24:00,87.181,87.202,87.166,87.186,137899999.0
2005-11-18 10:25:00,87.197,87.197,87.168,87.189,189299999.0
2005-11-18 10:26:00,87.188,87.201,87.167,87.167,162300003.0
2005-11-18 10:27:00,87.171,87.197,87.164,87.164,237999998.0
2005-11-18 10:28:00,87.159,87.182,87.149,87.176,178400001.0
2005-11-18 10:29:00,87.157,87.182,87.152,87.173,306599993.0
2005-11-18 10:30:00,87.155,87.177,87.146,87.146,202699999.0
2005-11-18 10:31:00,87.152,87.152,87.108,87.108,167199999.0
2005-11-18 10:32:00,87.121,87.148,87.111,87.129,175500001.0
2005-11-18 10:33:00,87.148,87.151,87.111,87.133,137300001.0
2005-11-18 10:34:00,87.129,87.143,87.11,87.128,140900000.0
2005-11-18 10:35:00,87.14,87.149,87.119,87.126,100800000.0
2005-11-18 10:36:00,87.131,87.149,87.119,87.122,227199996.0
2005-11-18 10:37:00,87.149,87.149,87.115,87.115,128199997.0
2005-11-18 10:38:00,87.122,87.146,87.112,87.125,175900000.0
2005-11-18 10:39:00,87.14,87.14,87.105,87.114,153200000.0
2005-11-18 10:40:00,87.125,87.156,87.123,87.136,231100001.0
2005-11-18 10:41:00,87.131,87.136,87.099,87.099,279500000.0
2005-11-18 10:42:00,87.118,87.129,87.104,87.105,276399996.0
2005-11-18 10:43:00,87.095,87.118,87.084,87.102,205500004.0
2005-11-18 10:44:00,87.083,87.123,87.08,87.097,196399998.0
2005-11-18 10:45:00,87.095,87.123,87.093,87.123,167900000.0
2005-11-18 10:46:00,87.099,87.118,87.096,87.118,142899998.0
2005-11-18 10:47:00,87.12,87.128,87.101,87.101,113000001.0
2005-11-18 10:48:00,87.11,87.13,87.097,87.11,201199996.0
2005-11-18 10:49:00,87.088,87.103,87.052,87.069,197900001.0
2005-11-18 10:50:00,87.08,87.1,87.061,87.09,148700001.0
2005-11-18 10:51:00,87.113,87.129,87.099,87.1,223800000.0
2005-11-18 10:52:00,87.109,87.125,87.096,87.115,244699999.0
2005-11-18 10:53:00,87.117,87.12,87.078,87.078,184100000.0
2005-11-18 10:54:00,87.115,87.166,87.106,87.142,112999997.0
2005-11-18 10:55:00,87.173,87.186,87.157,87.168,187099999.0
2005-11-18 10:56:00,87.175,87.188,87.161,87.182,267800005.0
2005-11-18 10:57:00,87.153,87.171,87.128,87.139,75100000.0
2005-11-18 10:58:00,87.115,87.135,87.096,87.121,189100001.0
2005-11-18 10:59:00,87.109,87.142,87.109,87.142,216800001.0
2005-11-18 11:00:00,87.128,87.145,87.085,87.137,274200001.0
2005-11-18 11:01:00,87.147,87.147,87.114,87.128,204800002.0
2005-11-18 11:02:00,87.129,87.159,87.124,87.159,192000002.0
2005-11-18 11:03:00,87.149,87.167,87.131,87.152,321000000.0
2005-11-18 11:04:00,87.15,87.17,87.15,87.17,173700000.0
2005-11-18 11:05:00,87.143,87.161,87.135,87.148,241999998.0
2005-11-18 11:06:00,87.142,87.152,87.118,87.13,218600001.0
2005-11-18 11:07:00,87.128,87.153,87.123,87.151,291699996.0
2005-11-18 11:08:00,87.155,87.164,87.139,87.144,277700001.0
2005-11-18 11:09:00,87.154,87.169,87.139,87.158,203899998.0
2005-11-18 11:10:00,87.136,87.156,87.135,87.154,290200003.0
2005-11-18 11:11:00,87.136,87.153,87.13,87.145,81500001.0
2005-11-18 11:12:00,87.145,87.149,87.128,87.136,140600002.0
2005-11-18 11:13:00,87.147,87.147,87.117,87.138,332400001.0
2005-11-18 11:14:00,87.134,87.152,87.125,87.129,177900001.0
2005-11-18 11:15:00,87.12,87.138,87.112,87.136,198999999.0
2005-11-18 11:16:00,87.119,87.138,87.115,87.135,100999998.0
2005-11-18 11:17:00,87.138,87.138,87.114,87.126,150299998.0
2005-11-18 11:18:00,87.117,87.154,87.113,87.148,161400001.0
2005-11-18 11:19:00,87.145,87.176,87.145,87.175,191899998.0
2005-11-18 11:20:00,87.185,87.192,87.164,87.178,168500001.0
2005-11-18 11:21:00,87.192,87.194,87.163,87.168,202500001.0
2005-11-18 11:22:00,87.176,87.191,87.158,87.174,309500000.0
2005-11-18 11:23:00,87.178,87.2,87.167,87.2,154299998.0
2005-11-18 11:24:00,87.181,87.199,87.156,87.164,144999999.0
2005-11-18 11:25:00,87.136,87.153,87.128,87.153,259400001.0
2005-11-18 11:26:00,87.136,87.153,87.127,87.147,146600000.0
2005-11-18 11:27:00,87.135,87.135,87.104,87.105,100499999.0
2005-11-18 11:28:00,87.098,87.12,87.079,87.085,197799998.0
2005-11-18 11:29:00,87.094,87.11,87.08,87.097,141999999.0
2005-11-18 11:30:00,87.106,87.11,87.079,87.086,158500001.0
2005-11-18 11:31:00,87.088,87.1,87.078,87.085,99699998.0
2005-11-18 11:32:00,87.074,87.106,87.074,87.094,179000002.0
2005-11-18 11:33:00,87.092,87.105,87.074,87.101,138100002.0
2005-11-18 11:34:00,87.095,87.095,87.065,87.069,193099999.0
2005-11-18 11:35:00,87.091,87.091,87.067,87.067,142000000.0
2005-11-18 11:36:00,87.096,87.098,87.074,87.086,188000002.0
2005-11-18 11:37:00,87.098,87.108,87.088,87.093,205900000.0
2005-11-18 11:38:00,87.077,87.107,87.075,87.107,287600000.0
2005-11-18 11:39:00,87.102,87.102,87.077,87.083,110100000.0
2005-11-18 11:40:00,87.076,87.1,87.045,87.072,161599999.0
2005-11-18 11:41:00,87.079,87.1,87.067,87.08,166000001.0
2005-11-18 11:42:00,87.086,87.103,87.078,87.094,214000002.0
2005-11-18 11:43:00,87.081,87.111,87.081,87.111,218599996.0
2005-11-18 11:44:00,87.119,87.125,87.101,87.101,193299999.0
2005-11-18 11:45:00,87.109,87.125,87.091,87.12,187900000.0
2005-11-18 11:46:00,87.102,87.124,87.102,87.124,203899995.0
2005-11-18 11:47:00,87.11,87.127,87.102,87.12,213900000.0
2005-11-18 11:48:00,87.11,87.125,87.087,87.116,125599999.0
2005-11-18 11:49:00,87.103,87.142,87.103,87.137,283099995.0
2005-11-18 11:50:00,87.14,87.16,87.129,87.141,94800002.0
2005-11-18 11:51:00,87.156,87.17,87.136,87.16,275400002.0
2005-11-18 11:52:00,87.135,87.153,87.118,87.14,179300001.0
2005-11-18 11:53:00,87.136,87.163,87.136,87.161,232199999.0
2005-11-18 11:54:00,87.147,87.172,87.124,87.172,180799996.0
2005-11-18 11:55:00,87.158,87.177,87.151,87.177,99100000.0
2005-11-18 11:56:00,87.173,87.194,87.166,87.178,142500003.0
2005-11-18 11:57:00,87.177,87.177,87.151,87.152,216099999.0
2005-11-18 11:58:00,87.162,87.175,87.146,87.161,129800002.0
2005-11-18 11:59:00,87.175,87.182,87.155,87.155,289799995.0
2005-11-18 12:00:00,87.133,87.155,87.115,87.127,246400001.0
2005-11-18 12:01:00,87.136,87.171,87.129,87.148,150100001.0
2005-11-18 12:02:00,87.171,87.186,87.154,87.172,183000001.0
2005-11-18 12:03:00,87.186,87.186,87.147,87.156,148799997.0
2005-11-18 12:04:00,87.158,87.181,87.156,87.179,189099998.0
2005-11-18 12:05:00,87.163,87.179,87.133,87.14,215200000.0
2005-11-18 12:06:00,87.128,87.173,87.128,87.173,117200001.0
2005-11-18 12:07:00,87.164,87.188,87.135,87.174,249500001.0
2005-11-18 12:08:00,87.153,87.18,87.153,87.175,136699999.0
2005-11-18 12:09:00,87.153,87.17,87.148,87.166,110599997.0
2005-11-18 12:10:00,87.151,87.166,87.14,87.154,211300000.0
2005-11-18 12:11:00,87.122,87.157,87.122,87.139,165699995.0
2005-11-18 12:12:00,87.149,87.168,87.144,87.153,174399998.0
2005-11-18 12:13:00,87.141,87.166,87.131,87.151,205400001.0
2005-11-18 12:14:00,87.134,87.162,87.123,87.137,221499997.0
2005-11-18 12:15:00,87.139,87.175,87.139,87.165,103799998.0
2005-11-18 12:16:00,87.146,87.177,87.146,87.174,108900000.0
2005-11-18 12:17:00,87.171,87.183,87.16,87.174,191399999.0
2005-11-18 12:18:00,87.172,87.173,87.149,87.155,274599996.0
2005-11-18 12:19:00,87.158,87.169,87.14,87.151,172899998.0
2005-11-18 12:20:00,87.164,87.164,87.124,87.147,314499998.0
2005-11-18 12:21:00,87.157,87.16,87.131,87.131,168799998.0
2005-11-18 12:22:00,87.158,87.179,87.142,87.15,193699997.0
2005-11-18 12:23:00,87.16,87.178,87.146,87.178,247400000.0
2005-11-18 12:24:00,87.176,87.188,87.164,87.187,280000001.0
2005-11-18 12:25:00,87.17,87.194,87.161,87.194,240400000.0
2005-11-18 12:26:00,87.196,87.206,87.175,87.175,101000000.0
2005-11-18 12:27:00,87.188,87.188,87.144,87.163,119500000.0
2005-11-18 12:28:00,87.173,87.181,87.129,87.129,184400001.0
2005-11-18 12:29:00,87.137,87.167,87.136,87.162,246300000.0
2005-11-18 12:30:00,87.144,87.166,87.14,87.16,268499999.0
2005-11-18 12:31:00,87.167,87.167,87.126,87.126,115300001.0
2005-11-18 12:32:00,87.145,87.153,87.116,87.116,149200000.0
2005-11-18 12:33:00,87.126,87.139,87.104,87.105,232799999.0
2005-11-18 12:34:00,87.114,87.127,87.095,87.112,200300002.0
2005-11-18 12:35:00,87.105,87.118,87.092,87.105,141900001.0
2005-11-18 12:36:00,87.09,87.115,87.078,87.115,265300001.0
2005-11-18 12:37:00,87.101,87.12,87.094,87.12,252699997.0
2005-11-18 12:38:00,87.115,87.12,87.103,87.117,148100000.0
2005-11-18 12:39:00,87.122,87.127,87.106,87.113,132000001.0
2005-11-18 12:40:00,87.094,87.11,87.083,87.105,137200000.0
2005-11-18 12:41:00,87.103,87.106,87.088,87.089,201400000.0
2005-11-18 12:42:00,87.094,87.123,87.094,87.11,129700000.0
2005-11-18 12:43:00,87.086,87.115,87.082,87.1,352999994.0
2005-11-18 12:44:00,87.1,87.113,87.08,87.092,163000000.0
2005-11-18 12:45:00,87.121,87.128,87.105,87.116,129500002.0
2005-11-18 12:46:00,87.116,87.123,87.093,87.097,181199999.0
2005-11-18 12:47:00,87.087,87.112,87.062,87.089,146100000.0
2005-11-18 12:48:00,87.107,87.115,87.089,87.095,174300000.0
2005-11-18 12:49:00,87.106,87.12,87.096,87.12,269099998.0
2005-11-18 12:50:00,87.098,87.115,87.096,87.113,197100004.0
2005-11-18 12:51:00,87.092,87.115,87.087,87.11,260899997.0
2005-11-18 12:52:00,87.094,87.113,87.084,87.11,221799999.0
2005-11-18 12:53:00,87.086,87.122,87.086,87.112,219100002.0
2005-11-18 12:54:00,87.122,87.125,87.1,87.104,166299997.0
2005-11-18 12:55:00,87.122,87.132,87.105,87.124,226499997.0
2005-11-18 12:56:00,87.124,87.124,87.1,87.102,101700000.0
2005-11-18 12:57:00,87.088,87.113,87.088,87.096,107299998.0
2005-11-18 12:58:00,87.11,87.113,87.093,87.099,177299999.0
2005-11-18 12:59:00,87.107,87.116,87.094,87.104,245599999.0
2005-11-18 13:00:00,87.107,87.112,87.092,87.1,113899998.0
2005-11-18 13:01:00,87.107,87.115,87.087,87.1,206900001.0
2005-11-18 13:02:00,87.109,87.124,87.073,87.073,153700002.0
2005-11-18 13:03:00,87.081,87.081,87.036,87.05,159299999.0
2005-11-18 13:04:00,87.082,87.114,87.082,87.092,181699999.0
2005-11-18 13:05:00,87.098,87.098,87.066,87.066,151300000.0
2005-11-18 13:06:00,87.057,87.072,87.037,87.059,261700001.0
2005-11-18 13:07:00,87.051,87.061,87.026,87.053,205699999.0
2005-11-18 13:08:00,87.062,87.077,87.035,87.057,227499999.0
2005-11-18 13:09:00,87.053,87.073,87.05,87.071,299999999.0
2005-11-18 13:10:00,87.08,87.084,87.054,87.067,167199998.0
2005-11-18 13:11:00,87.062,87.087,87.062,87.087,159299998.0
2005-11-18 13:12:00,87.09,87.09,87.055,87.073,154400002.0
2005-11-18 13:13:00,87.084,87.093,87.063,87.093,240900003.0
2005-11-18 13:14:00,87.084,87.097,87.067,87.086,109499999.0
2005-11-18 13:15:00,87.074,87.095,87.067,87.085,146700000.0
2005-11-18 13:16:00,87.085,87.103,87.069,87.087,216499995.0
2005-11-18 13:17:00,87.102,87.108,87.082,87.093,227000000.0
2005-11-18 13:18:00,87.082,87.098,87.077,87.098,190499998.0
2005-11-18 13:19:00,87.07,87.089,87.061,87.081,195700000.0
2005-11-18 13:20:00,87.079,87.079,87.048,87.052,136899999.0
2005-11-18 13:21:00,87.047,87.081,87.044,87.081,279699999.0
2005-11-18 13:22:00,87.072,87.093,87.072,87.093,136399997.0
2005-11-18 13:23:00,87.075,87.104,87.073,87.104,232099997.0
2005-11-18 13:24:00,87.088,87.104,87.076,87.101,267300002.0
2005-11-18 13:25:00,87.101,87.111,87.088,87.095,176900002.0
2005-11-18 13:26:00,87.086,87.102,87.077,87.102,67500000.0
2005-11-18 13:27:00,87.092,87.112,87.08,87.102,228900002.0
2005-11-18 13:28:00,87.097,87.122,87.097,87.105,194599995.0
2005-11-18 13:29:00,87.08,87.117,87.08,87.117,156599999.0
2005-11-18 13:30:00,87.113,87.126,87.095,87.101,102099999.0
2005-11-18 13:31:00,87.115,87.12,87.093,87.101,244100001.0
2005-11-18 13:32:00,87.118,87.121,87.097,87.103,320999998.0
2005-11-18 13:33:00,87.088,87.12,87.088,87.112,186300000.0
2005-11-18 13:34:00,87.115,87.123,87.096,87.096,218900000.0
2005-11-18 13:35:00,87.105,87.108,87.078,87.094,131200001.0
2005-11-18 13:36:00,87.106,87.117,87.087,87.088,217799998.0
2005-11-18 13:37:00,87.12,87.12,87.089,87.091,238099999.0
2005-11-18 13:38:00,87.104,87.12,87.097,87.113,181800000.0
2005-11-18 13:39:00,87.109,87.128,87.101,87.12,222100000.0
2005-11-18 13:40:00,87.119,87.135,87.106,87.126,184800002.0
2005-11-18 13:41:00,87.13,87.143,87.101,87.101,279900001.0
2005-11-18 13:42:00,87.094,87.114,87.083,87.103,191200003.0
2005-11-18 13:43:00,87.076,87.114,87.076,87.103,168399998.0
2005-11-18 13:44:00,87.092,87.114,87.091,87.107,124800000.0
2005-11-18 13:45:00,87.085,87.106,87.063,87.099,227299997.0
2005-11-18 13:46:00,87.094,87.098,87.07,87.074,215500000.0
2005-11-18 13:47:00,87.083,87.097,87.066,87.067,227699999.0
2005-11-18 13:48:00,87.068,87.079,87.055,87.079,226900000.0
2005-11-18 13:49:00,87.069,87.087,87.047,87.058,219799998.0
2005-11-18 13:50:00,87.038,87.038,87.013,87.023,140200002.0
2005-11-18 13:51:00,87.034,87.057,87.033,87.039,158400000.0
2005-11-18 13:52:00,87.027,87.047,87.013,87.028,349699997.0
2005-11-18 13:53:00,87.023,87.038,87.015,87.038,240699998.0
2005-11-18 13:54:00,87.01,87.043,87.01,87.035,283800000.0
2005-11-18 13:55:00,87.04,87.05,87.025,87.032,227100003.0
2005-11-18 13:56:00,87.053,87.064,87.035,87.045,160099999.0
2005-11-18 13:57:00,87.069,87.089,87.057,87.074,271800002.0
2005-11-18 13:58:00,87.085,87.085,87.06,87.068,138600001.0
2005-11-18 13:59:00,87.077,87.089,87.057,87.089,153699998.0
2005-11-18 14:00:00,87.075,87.092,87.056,87.088,111099999.0
2005-11-18 14:01:00,87.069,87.108,87.069,87.091,167200000.0
2005-11-18 14:02:00,87.09,87.094,87.071,87.073,221000001.0
2005-11-18 14:03:00,87.101,87.112,87.086,87.092,172299999.0
2005-11-18 14:04:00,87.102,87.116,87.095,87.112,164200002.0
2005-11-18 14:05:00,87.105,87.11,87.082,87.088,190099997.0
2005-11-18 14:06:00,87.08,87.115,87.08,87.102,244699997.0
2005-11-18 14:07:00,87.106,87.116,87.09,87.09,183300000.0
2005-11-18 14:08:00,87.105,87.105,87.084,87.086,218499999.0
2005-11-18 14:09:00,87.101,87.117,87.085,87.09,138200002.0
2005-11-18 14:10:00,87.113,87.114,87.096,87.098,140600000.0
2005-11-18 14:11:00,87.116,87.116,87.092,87.097,176100000.0
2005-11-18 14:12:00,87.112,87.125,87.086,87.109,157500002.0
2005-11-18 14:13:00,87.114,87.136,87.114,87.129,191499995.0
2005-11-18 14:14:00,87.113,87.134,87.113,87.133,192300003.0
2005-11-18 14:15:00,87.12,87.139,87.11,87.132,266800001.0
2005-11-18 14:16:00,87.114,87.14,87.114,87.134,188300000.0
2005-11-18 14:17:00,87.111,87.139,87.111,87.139,110599999.0
2005-11-18 14:18:00,87.11,87.135,87.104,87.122,196499999.0
2005-11-18 14:19:00,87.118,87.124,87.087,87.107,212000001.0
2005-11-18 14:20:00,87.124,87.124,87.096,87.096,169099998.0
2005-11-18 14:21:00,87.098,87.124,87.098,87.107,172499997.0
2005-11-18 14:22:00,87.123,87.123,87.094,87.1,200300004.0
2005-11-18 14:23:00,87.117,87.123,87.096,87.107,165100000.0
2005-11-18 14:24:00,87.115,87.12,87.1,87.102,292100000.0
2005-11-18 14:25:00,87.12,87.137,87.108,87.109,82099999.0
2005-11-18 14:26:00,87.127,87.127,87.088,87.101,90600000.0
2005-11-18 14:27:00,87.123,87.142,87.112,87.114,187600002.0
2005-11-18 14:28:00,87.136,87.144,87.102,87.112,207799995.0
2005-11-18 14:29:00,87.127,87.135,87.102,87.125,266400002.0
2005-11-18 14:30:00,87.121,87.131,87.101,87.123,310799997.0
2005-11-18 14:31:00,87.131,87.16,87.121,87.142,196499998.0
2005-11-18 14:32:00,87.168,87.177,87.151,87.164,201299999.0
2005-11-18 14:33:00,87.166,87.166,87.124,87.124,234899991.0
2005-11-18 14:34:00,87.135,87.156,87.127,87.153,273100002.0
2005-11-18 14:35:00,87.125,87.145,87.114,87.135,199900003.0
2005-11-18 14:36:00,87.138,87.146,87.124,87.127,93400000.0
2005-11-18 14:37:00,87.119,87.141,87.114,87.13,260699997.0
2005-11-18 14:38:00,87.118,87.118,87.08,87.08,139699998.0
2005-11-18 14:39:00,87.095,87.102,87.068,87.078,243700000.0
2005-11-18 14:40:00,87.087,87.104,87.073,87.09,160100001.0
2005-11-18 14:41:00,87.064,87.097,87.028,87.097,241100000.0
2005-11-18 14:42:00,87.091,87.117,87.091,87.117,221100001.0
2005-11-18 14:43:00,87.125,87.125,87.096,87.098,238399997.0
2005-11-18 14:44:00,87.109,87.122,87.093,87.114,180300001.0
2005-11-18 14:45:00,87.094,87.118,87.093,87.115,229500000.0
2005-11-18 14:46:00,87.112,87.118,87.091,87.1,140200000.0
2005-11-18 14:47:00,87.115,87.12,87.092,87.098,187000004.0
2005-11-18 14:48:00,87.091,87.115,87.089,87.098,111500000.0
2005-11-18 14:49:00,87.111,87.117,87.092,87.099,147099999.0
2005-11-18 14:50:00,87.116,87.136,87.105,87.105,275000000.0
2005-11-18 14:51:00,87.125,87.133,87.104,87.107,205100001.0
2005-11-18 14:52:00,87.135,87.135,87.109,87.112,164199999.0
2005-11-18 14:53:00,87.118,87.157,87.118,87.153,275000000.0
2005-11-18 14:54:00,87.152,87.162,87.138,87.142,141000000.0
2005-11-18 14:55:00,87.172,87.186,87.16,87.17,132000001.0
2005-11-18 14:56:00,87.167,87.185,87.161,87.174,126399999.0
2005-11-18 14:57:00,87.172,87.184,87.153,87.166,203499999.0
2005-11-18 14:58:00,87.146,87.165,87.145,87.163,190299999.0
2005-11-18 14:59:00,87.156,87.173,87.136,87.161,162899997.0
2005-11-18 15:00:00,87.156,87.158,87.136,87.141,123199997.0
2005-11-18 15:01:00,87.136,87.154,87.126,87.147,206499996.0
2005-11-18 15:02:00,87.143,87.153,87.12,87.132,193400001.0
2005-11-18 15:03:00,87.155,87.158,87.131,87.132,188199998.0
2005-11-18 15:04:00,87.141,87.167,87.141,87.164,201199997.0
2005-11-18 15:05:00,87.17,87.173,87.149,87.16,231100001.0
2005-11-18 15:06:00,87.163,87.175,87.143,87.175,175500000.0
2005-11-18 15:07:00,87.16,87.185,87.126,87.177,262400000.0
2005-11-18 15:08:00,87.156,87.181,87.151,87.164,206499998.0
2005-11-18 15:09:00,87.148,87.182,87.126,87.176,217000004.0
2005-11-18 15:10:00,87.167,87.195,87.152,87.195,227000001.0
2005-11-18 15:11:00,87.192,87.214,87.176,87.214,112299998.0
2005-11-18 15:12:00,87.211,87.221,87.194,87.196,182000000.0
2005-11-18 15:13:00,87.208,87.222,87.191,87.191,171299997.0
2005-11-18 15:14:00,87.205,87.222,87.183,87.207,150299999.0
2005-11-18 15:15:00,87.19,87.199,87.175,87.182,177499999.0
2005-11-18 15:16:00,87.201,87.228,87.201,87.217,79700000.0
2005-11-18 15:17:00,87.213,87.228,87.196,87.217,181500001.0
2005-11-18 15:18:00,87.225,87.241,87.211,87.231,163000000.0
2005-11-18 15:19:00,87.217,87.217,87.178,87.189,242800000.0
2005-11-18 15:20:00,87.181,87.196,87.162,87.188,105000002.0
2005-11-18 15:21:00,87.184,87.194,87.162,87.176,262500001.0
2005-11-18 15:22:00,87.175,87.192,87.159,87.174,22400000.0
2005-11-18 15:23:00,87.181,87.204,87.176,87.19,214900000.0
2005-11-18 15:24:00,87.189,87.202,87.171,87.178,187500000.0
2005-11-18 15:25:00,87.198,87.2,87.173,87.187,126100002.0
2005-11-18 15:26:00,87.18,87.2,87.18,87.193,266800000.0
2005-11-18 15:27:00,87.164,87.188,87.159,87.169,168900000.0
2005-11-18 15:28:00,87.182,87.2,87.18,87.195,166199996.0
2005-11-18 15:29:00,87.197,87.205,87.179,87.205,285999998.0
2005-11-18 15:30:00,87.18,87.2,87.18,87.2,139999999.0
2005-11-18 15:31:00,87.193,87.193,87.17,87.174,178799999.0
2005-11-18 15:32:00,87.174,87.182,87.158,87.164,17800000.0
2005-11-18 15:33:00,87.172,87.187,87.151,87.174,126000001.0
2005-11-18 15:34:00,87.176,87.206,87.176,87.206,276300001.0
2005-11-18 15:35:00,87.196,87.207,87.182,87.195,193599997.0
2005-11-18 15:36:00,87.208,87.214,87.184,87.198,259899997.0
2005-11-18 15:37:00,87.204,87.218,87.19,87.21,241400001.0
2005-11-18 15:38:00,87.2,87.22,87.189,87.216,183900000.0
2005-11-18 15:39:00,87.189,87.209,87.189,87.209,199999999.0
2005-11-18 15:40:00,87.208,87.21,87.121,87.169,202299999.0
2005-11-18 15:41:00,87.205,87.216,87.181,87.181,217100001.0
2005-11-18 15:42:00,87.187,87.21,87.181,87.21,115800001.0
2005-11-18 15:43:00,87.196,87.214,87.188,87.214,316099995.0
2005-11-18 15:44:00,87.213,87.217,87.188,87.189,231000001.0
2005-11-18 15:45:00,87.213,87.234,87.191,87.211,212899996.0
2005-11-18 15:46:00,87.197,87.223,87.195,87.215,152300002.0
2005-11-18 15:47:00,87.208,87.236,87.208,87.23,207900001.0
2005-11-18 15:48:00,87.205,87.261,87.204,87.255,235199996.0
2005-11-18 15:49:00,87.231,87.246,87.212,87.234,309199997.0
2005-11-18 15:50:00,87.241,87.257,87.189,87.208,195100000.0
2005-11-18 15:51:00,87.224,87.224,87.175,87.181,181400002.0
2005-11-18 15:52:00,87.192,87.194,87.159,87.167,174299998.0
2005-11-18 15:53:00,87.174,87.241,87.172,87.241,192599998.0
2005-11-18 15:54:00,87.245,87.245,87.219,87.229,148200001.0
2005-11-18 15:55:00,87.238,87.245,87.214,87.227,197099999.0
2005-11-18 15:56:00,87.216,87.249,87.216,87.248,255400000.0
2005-11-18 15:57:00,87.221,87.252,87.212,87.252,165700001.0
2005-11-18 15:58:00,87.261,87.261,87.219,87.219,162300002.0
2005-11-18 15:59:00,87.207,87.235,87.207,87.232,100100001.0
2005-11-18 16:00:00,87.21,87.227,87.194,87.216,247099998.0
2005-11-18 16:01:00,87.208,87.259,87.208,87.243,228300002.0
2005-11-18 16:02:00,87.21,87.243,87.186,87.203,118999999.0
2005-11-18 16:03:00,87.229,87.324,87.226,87.297,60500000.0
2005-11-18 16:04:00,87.325,87.347,87.312,87.33,248800002.0
2005-11-18 16:05:00,87.313,87.333,87.281,87.287,111900001.0
2005-11-18 16:06:00,87.244,87.281,87.242,87.256,142799999.0
2005-11-18 16:07:00,87.24,87.28,87.229,87.24,158800000.0
2005-11-18 16:08:00,87.229,87.243,87.217,87.237,163800002.0
2005-11-18 16:09:00,87.236,87.241,87.208,87.218,327399999.0
2005-11-18 16:10:00,87.231,87.231,87.195,87.202,131299996.0
2005-11-18 16:11:00,87.201,87.202,87.165,87.188,184699998.0
2005-11-18 16:12:00,87.21,87.214,87.172,87.172,183300003.0
2005-11-18 16:13:00,87.194,87.205,87.176,87.176,128399999.0
2005-11-18 16:14:00,87.16,87.225,87.16,87.222,161600002.0
2005-11-18 16:15:00,87.211,87.231,87.206,87.229,180000003.0
2005-11-18 16:16:00,87.208,87.208,87.189,87.194,150800000.0
2005-11-18 16:17:00,87.212,87.228,87.185,87.216,231700000.0
2005-11-18 16:18:00,87.222,87.242,87.212,87.237,171699998.0
2005-11-18 16:19:00,87.24,87.249,87.226,87.226,138800001.0
2005-11-18 16:20:00,87.238,87.245,87.215,87.218,184400002.0
2005-11-18 16:21:00,87.229,87.233,87.206,87.211,186300002.0
2005-11-18 16:22:00,87.22,87.243,87.192,87.203,229700002.0
2005-11-18 16:23:00,87.214,87.235,87.195,87.21,180900002.0
2005-11-18 16:24:00,87.205,87.227,87.193,87.206,220500001.0
2005-11-18 16:25:00,87.202,87.229,87.195,87.21,125500000.0
2005-11-18 16:26:00,87.181,87.202,87.145,87.159,147799998.0
2005-11-18 16:27:00,87.169,87.185,87.146,87.17,296600003.0
2005-11-18 16:28:00,87.155,87.175,87.141,87.154,153299997.0
2005-11-18 16:29:00,87.165,87.182,87.145,87.145,239899996.0
2005-11-18 16:30:00,87.144,87.194,87.137,87.194,249699999.0
2005-11-18 16:31:00,87.172,87.198,87.165,87.178,208699997.0
2005-11-18 16:32:00,87.18,87.194,87.162,87.175,207200000.0
2005-11-18 16:33:00,87.167,87.189,87.158,87.179,134200002.0
2005-11-18 16:34:00,87.153,87.221,87.153,87.221,130700001.0
2005-11-18 16:35:00,87.188,87.209,87.156,87.164,106899998.0
2005-11-18 16:36:00,87.162,87.203,87.162,87.191,111600002.0
2005-11-18 16:37:00,87.193,87.209,87.165,87.198,125900000.0
2005-11-18 16:38:00,87.187,87.233,87.187,87.233,138400002.0
2005-11-18 16:39:00,87.233,87.233,87.194,87.204,269000001.0
2005-11-18 16:40:00,87.224,87.224,87.18,87.188,216999997.0
2005-11-18 16:41:00,87.176,87.2,87.163,87.2,193000000.0
2005-11-18 16:42:00,87.199,87.2,87.167,87.167,300800000.0
2005-11-18 16:43:00,87.174,87.197,87.163,87.177,198099998.0
2005-11-18 16:44:00,87.155,87.171,87.152,87.153,192699998.0
2005-11-18 16:45:00,87.164,87.18,87.152,87.163,314499996.0
2005-11-18 16:46:00,87.184,87.211,87.165,87.168,147100000.0
2005-11-18 16:47:00,87.189,87.202,87.165,87.185,197799999.0
2005-11-18 16:48:00,87.179,87.202,87.167,87.183,267299997.0
2005-11-18 16:49:00,87.184,87.201,87.176,87.192,295199998.0
2005-11-18 16:50:00,87.193,87.195,87.163,87.163,202900000.0
2005-11-18 16:51:00,87.177,87.212,87.177,87.2,181700000.0
2005-11-18 16:52:00,87.172,87.197,87.166,87.19,327399999.0
2005-11-18 16:53:00,87.185,87.187,87.155,87.158,342900000.0
2005-11-18 16:54:00,87.16,87.163,87.136,87.141,152800000.0
2005-11-18 16:55:00,87.175,87.23,87.171,87.204,195800000.0
2005-11-18 16:56:00,87.226,87.248,87.219,87.235,122300001.0
2005-11-18 16:57:00,87.219,87.225,87.192,87.206,333499999.0
2005-11-18 16:58:00,87.192,87.216,87.187,87.206,136500000.0
2005-11-18 16:59:00,87.2,87.215,87.177,87.195,178799999.0
2005-11-18 17:00:00,87.213,87.225,87.206,87.221,81000001.0
2005-11-18 17:01:00,87.221,87.234,87.203,87.208,310000003.0
2005-11-18 17:02:00,87.201,87.223,87.19,87.211,149400000.0
2005-11-18 17:03:00,87.201,87.244,87.2,87.221,236800000.0
2005-11-18 17:04:00,87.225,87.256,87.214,87.244,156899999.0
2005-11-18 17:05:00,87.233,87.266,87.23,87.23,160599999.0
2005-11-18 17:06:00,87.243,87.243,87.198,87.198,97900000.0
2005-11-18 17:07:00,87.203,87.246,87.203,87.246,159200000.0
2005-11-18 17:08:00,87.235,87.241,87.218,87.227,251300000.0
2005-11-18 17:09:00,87.23,87.238,87.198,87.198,221700000.0
2005-11-18 17:10:00,87.234,87.259,87.233,87.255,194200000.0
2005-11-18 17:11:00,87.252,87.283,87.234,87.244,211500000.0
2005-11-18 17:12:00,87.237,87.237,87.211,87.215,130300000.0
2005-11-18 17:13:00,87.235,87.237,87.183,87.185,274899998.0
2005-11-18 17:14:00,87.189,87.224,87.189,87.209,182299997.0
2005-11-18 17:15:00,87.21,87.22,87.187,87.202,218600000.0
2005-11-18 17:16:00,87.232,87.244,87.214,87.22,169900002.0
2005-11-18 17:17:00,87.237,87.244,87.196,87.211,218499999.0
2005-11-18 17:18:00,87.194,87.224,87.19,87.224,173999995.0
2005-11-18 17:19:00,87.196,87.224,87.192,87.214,131400000.0
2005-11-18 17:20:00,87.22,87.22,87.168,87.189,147200000.0
2005-11-18 17:21:00,87.226,87.226,87.189,87.196,139900000.0
2005-11-18 17:22:00,87.205,87.214,87.194,87.2,105699998.0
2005-11-18 17:23:00,87.205,87.215,87.188,87.198,236500000.0
2005-11-18 17:24:00,87.186,87.212,87.18,87.212,218099997.0
2005-11-18 17:25:00,87.188,87.209,87.171,87.192,292300001.0
2005-11-18 17:26:00,87.185,87.192,87.167,87.174,191100000.0
2005-11-18 17:27:00,87.171,87.204,87.166,87.204,159799997.0
2005-11-18 17:28:00,87.207,87.211,87.171,87.171,118499999.0
2005-11-18 17:29:00,87.152,87.182,87.149,87.182,161700001.0
2005-11-18 17:30:00,87.16,87.18,87.158,87.178,178999999.0
2005-11-18 17:31:00,87.153,87.178,87.148,87.178,226299998.0
2005-11-18 17:32:00,87.154,87.179,87.153,87.169,129600001.0
2005-11-18 17:33:00,87.151,87.161,87.119,87.142,235100003.0
2005-11-18 17:34:00,87.161,87.161,87.136,87.137,70900000.0
2005-11-18 17:35:00,87.122,87.14,87.104,87.128,242800000.0
2005-11-18 17:36:00,87.111,87.127,87.069,87.079,142199999.0
2005-11-18 17:37:00,87.087,87.098,87.07,87.085,103800001.0
2005-11-18 17:38:00,87.079,87.122,87.079,87.118,199099998.0
2005-11-18 17:39:00,87.102,87.118,87.084,87.113,84400000.0
2005-11-18 17:40:00,87.13,87.143,87.118,87.118,117900002.0
2005-11-18 17:41:00,87.129,87.143,87.089,87.099,303100000.0
2005-11-18 17:42:00,87.111,87.142,87.111,87.142,85400000.0
2005-11-18 17:43:00,87.117,87.137,87.096,87.119,165699999.0
2005-11-18 17:44:00,87.11,87.11,87.068,87.096,157900001.0
2005-11-18 17:45:00,87.084,87.115,87.084,87.114,283100000.0
2005-11-18 17:46:00,87.108,87.108,87.074,87.074,177200002.0
2005-11-18 17:47:00,87.085,87.098,87.068,87.081,181600001.0
2005-11-18 17:48:00,87.099,87.114,87.085,87.085,115000001.0
2005-11-18 17:49:00,87.088,87.126,87.081,87.126,195300000.0
2005-11-18 17:50:00,87.132,87.147,87.112,87.112,239499998.0
2005-11-18 17:51:00,87.09,87.112,87.087,87.105,298700000.0
2005-11-18 17:52:00,87.105,87.105,87.082,87.09,148900000.0
2005-11-18 17:53:00,87.094,87.106,87.072,87.087,249199999.0
2005-11-18 17:54:00,87.088,87.098,87.072,87.095,136200000.0
2005-11-18 17:55:00,87.092,87.097,87.066,87.066,219100000.0
2005-11-18 17:56:00,87.061,87.093,87.059,87.093,145500001.0
2005-11-18 17:57:00,87.085,87.096,87.067,87.073,153100001.0
2005-11-18 17:58:00,87.073,87.117,87.067,87.116,223199998.0
2005-11-18 17:59:00,87.128,87.186,87.128,87.186,275500000.0
2005-11-18 18:00:00,87.184,87.209,87.154,87.16,301700001.0
2005-11-18 18:01:00,87.162,87.17,87.13,87.146,1279199989.0
2005-11-18 18:02:00,87.155,87.167,87.118,87.143,1945599993.0
2005-11-18 18:03:00,87.142,87.166,87.126,87.153,2032099998.0
2005-11-18 18:04:00,87.142,87.161,87.126,87.131,1519900000.0
2005-11-18 18:05:00,87.127,87.159,87.117,87.155,1953999993.0
2005-11-18 18:06:00,87.145,87.19,87.145,87.18,2007799989.0
2005-11-18 18:07:00,87.179,87.202,87.162,87.171,1751900002.0
2005-11-18 18:08:00,87.176,87.193,87.155,87.159,1992100014.0
2005-11-18 18:09:00,87.167,87.202,87.166,87.194,1857500007.0
2005-11-18 18:10:00,87.199,87.224,87.187,87.221,1801999997.0
2005-11-18 18:11:00,87.229,87.255,87.218,87.245,969299996.0
2005-11-18 18:12:00,87.225,87.253,87.203,87.211,1294500005.0
2005-11-18 18:13:00,87.202,87.225,87.184,87.197,1607800003.0
2005-11-18 18:14:00,87.199,87.232,87.192,87.232,1510299994.0
2005-11-18 18:15:00,87.19,87.26,87.19,87.2,600600003.0
2005-11-18 18:16:00,87.22,87.23,87.2,87.23,600600003.0
2005-11-18 18:17:00,87.173,87.196,87.157,87.169,600600003.0
2005-11-18 18:18:00,87.163,87.202,87.161,87.197,1071399998.0
2005-11-18 18:19:00,87.196,87.216,87.176,87.216,1840199994.0
2005-11-18 18:20:00,87.201,87.22,87.19,87.205,1340900000.0
2005-11-18 18:21:00,87.199,87.223,87.177,87.188,1443199994.0
2005-11-18 18:22:00,87.201,87.232,87.197,87.205,1600100003.0
2005-11-18 18:23:00,87.19,87.21,87.16,87.2,1712699995.0
2005-11-18 18:24:00,87.155,87.17,87.132,87.154,1712699995.0
2005-11-18 18:25:00,87.21,87.24,87.19,87.2,1482099995.0
2005-11-18 18:26:00,87.204,87.235,87.199,87.205,1482099995.0
2005-11-18 18:27:00,87.227,87.257,87.216,87.234,1181900000.0
2005-11-18 18:28:00,87.219,87.233,87.193,87.198,1324699996.0
2005-11-18 18:29:00,87.218,87.22,87.181,87.193,1289100004.0
2005-11-18 18:30:00,87.184,87.231,87.184,87.231,593099995.0
2005-11-18 18:31:00,87.238,87.28,87.238,87.26,1168799996.0
2005-11-18 18:32:00,87.239,87.259,87.213,87.237,1939700001.0
2005-11-18 18:33:00,87.22,87.247,87.211,87.236,1740700004.0
2005-11-18 18:34:00,87.227,87.246,87.202,87.226,1830199990.0
2005-11-18 18:35:00,87.218,87.25,87.203,87.235,1369299986.0
2005-11-18 18:36:00,87.239,87.273,87.236,87.26,1667800004.0
2005-11-18 18:37:00,87.257,87.257,87.217,87.217,1106499998.0
2005-11-18 18:38:00,87.23,87.238,87.205,87.227,690899998.0
2005-11-18 18:39:00,87.233,87.241,87.215,87.216,442800003.0
2005-11-18 18:40:00,87.24,87.262,87.223,87.237,941099999.0
2005-11-18 18:41:00,87.25,87.267,87.24,87.244,762500001.0
2005-11-18 18:42:00,87.263,87.276,87.246,87.248,711999995.0
2005-11-18 18:43:00,87.235,87.248,87.218,87.232,1267099997.0
2005-11-18 18:44:00,87.21,87.225,87.172,87.195,860300002.0
2005-11-18 18:45:00,87.19,87.218,87.181,87.199,1022699994.0
2005-11-18 18:46:00,87.18,87.198,87.158,87.187,777999996.0
2005-11-18 18:47:00,87.163,87.182,87.149,87.168,510699997.0
2005-11-18 18:48:00,87.158,87.178,87.147,87.159,635000000.0
2005-11-18 18:49:00,87.185,87.194,87.163,87.17,801699999.0
2005-11-18 18:50:00,87.185,87.203,87.169,87.169,830099996.0
2005-11-18 18:51:00,87.182,87.211,87.181,87.195,430499993.0
2005-11-18 18:52:00,87.199,87.204,87.167,87.173,718399995.0
2005-11-18 18:53:00,87.186,87.208,87.161,87.161,903799999.0
2005-11-18 18:54:00,87.201,87.222,87.191,87.221,808599994.0
2005-11-18 18:55:00,87.2,87.226,87.192,87.224,956900005.0
2005-11-18 18:56:00,87.191,87.213,87.151,87.159,653599997.0
2005-11-18 18:57:00,87.119,87.151,87.113,87.134,413900002.0
2005-11-18 18:58:00,87.127,87.157,87.108,87.122,1090199999.0
2005-11-18 18:59:00,87.122,87.142,87.073,87.086,751400000.0
2005-11-18 19:00:00,87.062,87.1,87.057,87.1,751000000.0
2005-11-18 19:01:00,87.095,87.127,87.079,87.121,531100000.0
2005-11-18 19:02:00,87.125,87.15,87.11,87.141,287500002.0
2005-11-18 19:03:00,87.144,87.179,87.138,87.179,803300000.0
2005-11-18 19:04:00,87.18,87.204,87.164,87.179,561900001.0
2005-11-18 19:05:00,87.19,87.211,87.188,87.198,469300002.0
2005-11-18 19:06:00,87.184,87.199,87.165,87.183,489299999.0
2005-11-18 19:07:00,87.173,87.201,87.173,87.192,976699998.0
2005-11-18 19:08:00,87.2,87.2,87.175,87.18,908899993.0
2005-11-18 19:09:00,87.187,87.197,87.168,87.172,660300007.0
2005-11-18 19:10:00,87.167,87.188,87.153,87.172,458499999.0
2005-11-18 19:11:00,87.154,87.174,87.153,87.168,184199995.0
2005-11-18 19:12:00,87.165,87.168,87.143,87.165,300899994.0
2005-11-18 19:13:00,87.144,87.171,87.138,87.154,391999999.0
2005-11-18 19:14:00,87.147,87.197,87.147,87.185,462299999.0
2005-11-18 19:15:00,87.185,87.188,87.158,87.171,592000003.0
2005-11-18 19:16:00,87.163,87.192,87.162,87.192,302499999.0
2005-11-18 19:17:00,87.175,87.193,87.154,87.164,552300001.0
2005-11-18 19:18:00,87.147,87.169,87.126,87.144,502400001.0
2005-11-18 19:19:00,87.135,87.165,87.135,87.16,689599999.0
2005-11-18 19:20:00,87.16,87.165,87.141,87.141,398100000.0
2005-11-18 19:21:00,87.158,87.158,87.124,87.125,229400001.0
2005-11-18 19:22:00,87.139,87.162,87.095,87.14,369599998.0
2005-11-18 19:23:00,87.175,87.178,87.142,87.157,1455299994.0
2005-11-18 19:24:00,87.164,87.173,87.141,87.15,584400000.0
2005-11-18 19:25:00,87.159,87.187,87.151,87.176,762999995.0
2005-11-18 19:26:00,87.182,87.187,87.16,87.167,1221199996.0
2005-11-18 19:27:00,87.169,87.192,87.16,87.184,1084299998.0
2005-11-18 19:28:00,87.185,87.198,87.17,87.173,591499999.0
2005-11-18 19:29:00,87.185,87.205,87.169,87.193,627299992.0
2005-11-18 19:30:00,87.207,87.228,87.199,87.223,740299997.0
2005-11-18 19:31:00,87.219,87.22,87.193,87.194,568899998.0
2005-11-18 19:32:00,87.188,87.21,87.169,87.186,916899991.0
2005-11-18 19:33:00,87.19,87.233,87.18,87.193,722300003.0
2005-11-18 19:34:00,87.195,87.208,87.18,87.187,1004499998.0
2005-11-18 19:35:00,87.191,87.206,87.158,87.18,825099998.0
2005-11-18 19:36:00,87.185,87.19,87.167,87.183,547300002.0
2005-11-18 19:37:00,87.189,87.198,87.168,87.185,254899998.0
2005-11-18 19:38:00,87.197,87.208,87.174,87.177,1070400003.0
2005-11-18 19:39:00,87.166,87.22,87.166,87.22,700900002.0
2005-11-18 19:40:00,87.223,87.223,87.189,87.196,645599998.0
2005-11-18 19:41:00,87.206,87.232,87.198,87.219,785899992.0
2005-11-18 19:42:00,87.214,87.252,87.214,87.225,509499998.0
2005-11-18 19:43:00,87.234,87.264,87.234,87.255,298700000.0
2005-11-18 19:44:00,87.25,87.268,87.233,87.25,535100000.0
2005-11-18 19:45:00,87.232,87.276,87.232,87.276,482499995.0
2005-11-18 19:46:00,87.273,87.292,87.257,87.263,288700000.0
2005-11-18 19:47:00,87.267,87.279,87.25,87.262,227699997.0
2005-11-18 19:48:00,87.262,87.288,87.239,87.272,867199999.0
2005-11-18 19:49:00,87.295,87.295,87.246,87.258,730999988.0
2005-11-18 19:50:00,87.262,87.287,87.24,87.287,592999998.0
2005-11-18 19:51:00,87.28,87.28,87.256,87.26,265699998.0
2005-11-18 19:52:00,87.27,87.32,87.268,87.32,585499995.0
2005-11-18 19:53:00,87.33,87.392,87.33,87.37,636200001.0
2005-11-18 19:54:00,87.38,87.41,87.357,87.357,915200005.0
2005-11-18 19:55:00,87.357,87.376,87.345,87.363,418299998.0
2005-11-18 19:56:00,87.359,87.373,87.339,87.342,346399998.0
2005-11-18 19:57:00,87.358,87.36,87.333,87.339,386200000.0
2005-11-18 19:58:00,87.331,87.35,87.312,87.327,896899996.0
2005-11-18 19:59:00,87.31,87.352,87.31,87.336,1031500003.0
2005-11-18 20:00:00,87.323,87.353,87.314,87.327,477999998.0
2005-11-18 20:01:00,87.319,87.328,87.3,87.306,588300000.0
2005-11-18 20:02:00,87.31,87.329,87.299,87.316,573100001.0
2005-11-18 20:03:00,87.291,87.311,87.277,87.297,427900001.0
2005-11-18 20:04:00,87.3,87.304,87.237,87.29,321899999.0
2005-11-18 20:05:00,87.284,87.297,87.252,87.286,720799998.0
2005-11-18 20:06:00,87.264,87.284,87.26,87.261,792099991.0
2005-11-18 20:07:00,87.259,87.285,87.248,87.28,690299995.0
2005-11-18 20:08:00,87.275,87.287,87.266,87.285,382199996.0
2005-11-18 20:09:00,87.269,87.29,87.258,87.273,504400001.0
2005-11-18 20:10:00,87.259,87.279,87.257,87.272,760700003.0
2005-11-18 20:11:00,87.267,87.267,87.235,87.255,930900004.0
2005-11-18 20:12:00,87.253,87.264,87.232,87.243,1427299985.0
2005-11-18 20:13:00,87.252,87.259,87.228,87.229,779300002.0
2005-11-18 20:14:00,87.252,87.258,87.229,87.246,304900000.0
2005-11-18 20:15:00,87.239,87.262,87.236,87.244,807800001.0
2005-11-18 20:16:00,87.251,87.267,87.222,87.249,630899999.0
2005-11-18 20:17:00,87.257,87.26,87.235,87.24,259500001.0
2005-11-18 20:18:00,87.24,87.273,87.24,87.273,221600000.0
2005-11-18 20:19:00,87.277,87.282,87.248,87.26,358200000.0
2005-11-18 20:20:00,87.252,87.27,87.234,87.254,654100001.0
2005-11-18 20:21:00,87.231,87.255,87.225,87.242,569399991.0
2005-11-18 20:22:00,87.24,87.25,87.216,87.222,792199997.0
2005-11-18 20:23:00,87.234,87.234,87.207,87.215,516199998.0
2005-11-18 20:24:00,87.213,87.22,87.177,87.177,438099998.0
2005-11-18 20:25:00,87.185,87.197,87.168,87.178,740999998.0
2005-11-18 20:26:00,87.205,87.23,87.202,87.228,420100000.0
2005-11-18 20:27:00,87.234,87.248,87.217,87.225,395100000.0
2005-11-18 20:28:00,87.229,87.259,87.22,87.249,1081499996.0
2005-11-18 20:29:00,87.255,87.264,87.228,87.231,1678899992.0
2005-11-18 20:30:00,87.262,87.285,87.25,87.259,1360000003.0
2005-11-18 20:31:00,87.276,87.292,87.258,87.28,928200003.0
2005-11-18 20:32:00,87.283,87.286,87.251,87.254,961999994.0
2005-11-18 20:33:00,87.253,87.27,87.242,87.267,657299999.0
2005-11-18 20:34:00,87.249,87.265,87.217,87.233,418800000.0
2005-11-18 20:35:00,87.238,87.243,87.211,87.211,428000001.0
2005-11-18 20:36:00,87.22,87.246,87.218,87.243,589200002.0
2005-11-18 20:37:00,87.234,87.252,87.219,87.232,555599992.0
2005-11-18 20:38:00,87.258,87.265,87.232,87.244,964800007.0
2005-11-18 20:39:00,87.268,87.276,87.246,87.246,607599996.0
2005-11-18 20:40:00,87.264,87.27,87.227,87.227,1290699993.0
2005-11-18 20:41:00,87.252,87.263,87.235,87.262,1205399991.0
2005-11-18 20:42:00,87.252,87.271,87.248,87.264,859699992.0
2005-11-18 20:43:00,87.24,87.259,87.236,87.249,818599998.0
2005-11-18 20:44:00,87.239,87.262,87.233,87.234,732700000.0
2005-11-18 20:45:00,87.247,87.259,87.228,87.257,693499999.0
2005-11-18 20:46:00,87.256,87.272,87.24,87.26,540199999.0
2005-11-18 20:47:00,87.27,87.273,87.25,87.25,897799999.0
2005-11-18 20:48:00,87.244,87.261,87.222,87.237,585400001.0
2005-11-18 20:49:00,87.236,87.254,87.218,87.233,566200000.0
2005-11-18 20:50:00,87.266,87.267,87.222,87.252,1058999993.0
2005-11-18 20:51:00,87.249,87.267,87.244,87.265,474999998.0
2005-11-18 20:52:00,87.243,87.265,87.238,87.246,288600003.0
2005-11-18 20:53:00,87.243,87.262,87.226,87.245,1197500001.0
2005-11-18 20:54:00,87.213,87.24,87.212,87.227,552699997.0
2005-11-18 20:55:00,87.211,87.237,87.209,87.223,1185899997.0
2005-11-18 20:56:00,87.223,87.242,87.204,87.211,770999995.0
2005-11-18 20:57:00,87.223,87.223,87.19,87.196,832900009.0
2005-11-18 20:58:00,87.21,87.225,87.191,87.2,1358100007.0
2005-11-18 20:59:00,87.2,87.216,87.172,87.205,1102299993.0
2005-11-18 21:00:00,87.205,87.222,87.189,87.212,1131000000.0
2005-11-18 21:01:00,87.197,87.217,87.185,87.212,1155700003.0
2005-11-18 21:02:00,87.221,87.237,87.212,87.213,350999999.0
2005-11-18 21:03:00,87.215,87.234,87.213,87.228,365300001.0
2005-11-18 21:04:00,87.214,87.245,87.201,87.225,329700000.0
2005-11-18 21:05:00,87.217,87.242,87.186,87.214,831699998.0
2005-11-18 21:06:00,87.223,87.225,87.195,87.207,673099997.0
2005-11-18 21:07:00,87.217,87.225,87.182,87.219,665900004.0
2005-11-18 21:08:00,87.228,87.24,87.206,87.218,918700002.0
2005-11-18 21:09:00,87.228,87.25,87.216,87.227,386699995.0
2005-11-18 21:10:00,87.225,87.234,87.196,87.206,724299999.0
2005-11-18 21:11:00,87.205,87.237,87.205,87.227,496400003.0
2005-11-18 21:12:00,87.232,87.232,87.203,87.21,360799996.0
2005-11-18 21:13:00,87.217,87.254,87.217,87.244,447599996.0
2005-11-18 21:14:00,87.244,87.244,87.201,87.209,643099999.0
2005-11-18 21:15:00,87.217,87.227,87.187,87.195,1018799999.0
2005-11-18 21:16:00,87.212,87.227,87.193,87.202,776099997.0
2005-11-18 21:17:00,87.192,87.212,87.17,87.2,939399995.0
2005-11-18 21:18:00,87.209,87.221,87.187,87.21,677899999.0
2005-11-18 21:19:00,87.214,87.223,87.185,87.196,836399998.0
2005-11-18 21:20:00,87.215,87.217,87.185,87.194,1337299995.0
2005-11-18 21:21:00,87.199,87.207,87.179,87.187,949300000.0
2005-11-18 21:22:00,87.195,87.218,87.192,87.209,825999992.0
2005-11-18 21:23:00,87.215,87.22,87.191,87.2,667299998.0
2005-11-18 21:24:00,87.203,87.229,87.196,87.213,851000007.0
2005-11-18 21:25:00,87.208,87.239,87.198,87.239,1035099996.0
2005-11-18 21:26:00,87.242,87.247,87.22,87.23,371999995.0
2005-11-18 21:27:00,87.246,87.251,87.224,87.233,385199999.0
2005-11-18 21:28:00,87.229,87.256,87.229,87.244,358100005.0
2005-11-18 21:29:00,87.234,87.266,87.233,87.265,561000000.0
2005-11-18 21:30:00,87.265,87.27,87.239,87.24,399399996.0
2005-11-18 21:31:00,87.27,87.275,87.239,87.257,301599999.0
2005-11-18 21:32:00,87.273,87.286,87.252,87.286,307000000.0
2005-11-18 21:33:00,87.296,87.296,87.26,87.275,440499997.0
2005-11-18 21:34:00,87.312,87.327,87.305,87.318,161799998.0
2005-11-18 21:35:00,87.318,87.329,87.303,87.309,429199999.0
2005-11-18 21:36:00,87.306,87.324,87.298,87.316,433799993.0
2005-11-18 21:37:00,87.316,87.333,87.296,87.308,504699998.0
2005-11-18 21:38:00,87.289,87.313,87.289,87.312,244300002.0
2005-11-18 21:39:00,87.327,87.338,87.315,87.326,396399995.0
2005-11-18 21:40:00,87.298,87.332,87.298,87.327,477700000.0
2005-11-18 21:41:00,87.339,87.351,87.33,87.345,308600001.0
2005-11-18 21:42:00,87.345,87.348,87.327,87.333,379300002.0
2005-11-18 21:43:00,87.33,87.346,87.314,87.344,415699997.0
2005-11-18 21:44:00,87.34,87.351,87.317,87.331,902299999.0
2005-11-18 21:45:00,87.32,87.346,87.306,87.343,415800000.0
2005-11-18 21:46:00,87.342,87.342,87.315,87.315,237000000.0
2005-11-18 21:47:00,87.329,87.348,87.317,87.326,417799994.0
2005-11-18 21:48:00,87.337,87.337,87.296,87.31,710399998.0
2005-11-18 21:49:00,87.32,87.328,87.298,87.299,196799998.0
2005-11-18 21:50:00,87.316,87.328,87.301,87.308,230699998.0
2005-11-18 21:51:00,87.309,87.334,87.309,87.325,409299995.0
2005-11-18 21:52:00,87.328,87.336,87.315,87.333,204000000.0
2005-11-18 21:53:00,87.322,87.348,87.322,87.348,531700000.0
2005-11-18 21:54:00,87.32,87.351,87.32,87.343,256900002.0
2005-11-18 21:55:00,87.335,87.343,87.314,87.314,193400003.0
2005-11-18 21:56:00,87.329,87.329,87.301,87.301,378099994.0
2005-11-18 21:57:00,87.323,87.328,87.299,87.299,97100001.0
2005-11-18 21:58:00,87.31,87.341,87.31,87.341,212399997.0
2005-11-18 21:59:00,87.329,87.347,87.321,87.345,371300003.0
2005-11-18 22:00:00,87.331,87.35,87.328,87.347,487099999.0
2005-11-18 22:01:00,87.322,87.35,87.312,87.35,506499998.0
2005-11-18 22:02:00,87.345,87.347,87.318,87.332,830499996.0
2005-11-18 22:03:00,87.345,87.353,87.318,87.321,374200000.0
2005-11-18 22:04:00,87.328,87.35,87.323,87.338,604100000.0
2005-11-18 22:05:00,87.345,87.355,87.332,87.335,215699999.0
2005-11-18 22:06:00,87.331,87.358,87.326,87.353,183000000.0
2005-11-18 22:07:00,87.35,87.362,87.337,87.35,266899998.0
2005-11-18 22:08:00,87.357,87.364,87.336,87.336,148499998.0
2005-11-18 22:09:00,87.349,87.362,87.337,87.337,160600000.0
2005-11-18 22:10:00,87.367,87.367,87.334,87.342,207600001.0
2005-11-18 22:11:00,87.335,87.357,87.334,87.346,379700001.0
2005-11-18 22:12:00,87.337,87.362,87.335,87.348,332599999.0
2005-11-18 22:13:00,87.336,87.361,87.334,87.347,341700000.0
2005-11-18 22:14:00,87.328,87.358,87.32,87.34,446700002.0
2005-11-18 22:15:00,87.325,87.344,87.324,87.343,205399999.0
2005-11-18 22:16:00,87.337,87.337,87.299,87.315,475499996.0
2005-11-18 22:17:00,87.312,87.333,87.305,87.318,243699997.0
2005-11-18 22:18:00,87.314,87.328,87.296,87.303,413399992.0
2005-11-18 22:19:00,87.323,87.328,87.299,87.31,333199995.0
2005-11-18 22:20:00,87.323,87.329,87.303,87.321,364600001.0
2005-11-18 22:21:00,87.327,87.329,87.303,87.308,277599998.0
2005-11-18 22:22:00,87.316,87.33,87.311,87.325,401500005.0
2005-11-18 22:23:00,87.327,87.333,87.304,87.333,565099995.0
2005-11-18 22:24:00,87.333,87.346,87.309,87.309,480800000.0
2005-11-18 22:25:00,87.313,87.335,87.313,87.335,212700003.0
2005-11-18 22:26:00,87.317,87.333,87.309,87.333,268999999.0
2005-11-18 22:27:00,87.318,87.34,87.3,87.335,683899994.0
2005-11-18 22:28:00,87.335,87.347,87.316,87.347,347300000.0
2005-11-18 22:29:00,87.333,87.365,87.327,87.365,239400001.0
2005-11-18 22:30:00,87.362,87.362,87.329,87.345,184899999.0
2005-11-18 22:31:00,87.364,87.364,87.314,87.337,604999994.0
2005-11-18 22:32:00,87.35,87.37,87.34,87.36,326500004.0
2005-11-18 22:33:00,87.343,87.362,87.325,87.343,686099996.0
2005-11-18 22:34:00,87.342,87.367,87.32,87.348,493400000.0
2005-11-18 22:35:00,87.357,87.374,87.349,87.372,255000001.0
2005-11-18 22:36:00,87.355,87.377,87.353,87.368,364399997.0
2005-11-18 22:37:00,87.357,87.37,87.339,87.357,224700001.0
2005-11-18 22:38:00,87.358,87.358,87.322,87.339,144399999.0
2005-11-18 22:39:00,87.347,87.361,87.328,87.33,301799998.0
2005-11-18 22:40:00,87.352,87.365,87.331,87.337,186199997.0
2005-11-18 22:41:00,87.326,87.364,87.326,87.356,176000002.0
2005-11-18 22:42:00,87.337,87.359,87.33,87.335,207700002.0
2005-11-18 22:43:00,87.334,87.358,87.32,87.352,288699997.0
2005-11-18 22:44:00,87.337,87.348,87.309,87.31,394799997.0
2005-11-18 22:45:00,87.33,87.34,87.301,87.318,586499999.0
2005-11-18 22:46:00,87.308,87.352,87.308,87.346,308800003.0
2005-11-18 22:47:00,87.36,87.36,87.31,87.31,243299996.0
2005-11-18 22:48:00,87.324,87.35,87.314,87.335,396600000.0
2005-11-18 22:49:00,87.334,87.351,87.297,87.311,242500000.0
2005-11-18 22:50:00,87.33,87.349,87.301,87.331,160100000.0
2005-11-18 22:51:00,87.317,87.359,87.296,87.355,272900002.0
2005-11-18 22:52:00,87.333,87.368,87.326,87.357,159799999.0
2005-11-18 22:53:00,87.347,87.36,87.313,87.357,510399999.0
2005-11-18 22:54:00,87.341,87.374,87.322,87.349,260899998.0
2005-11-18 22:55:00,87.351,87.365,87.333,87.333,293700002.0
2005-11-18 22:56:00,87.341,87.373,87.334,87.372,165299999.0
2005-11-18 22:57:00,87.358,87.378,87.337,87.351,304000001.0
2005-11-18 22:58:00,87.365,87.37,87.304,87.347,179900000.0
2005-11-18 22:59:00,87.356,87.408,87.305,87.354,480599999.0
2005-11-18 23:00:00,87.387,87.387,87.348,87.358,221800004.0
2005-11-18 23:01:00,87.349,87.373,87.285,87.373,158300000.0
2005-11-18 23:02:00,87.357,87.374,87.348,87.374,116900000.0
2005-11-18 23:03:00,87.353,87.371,87.338,87.36,292400000.0
2005-11-18 23:04:00,87.354,87.382,87.343,87.359,303599997.0
2005-11-18 23:05:00,87.336,87.365,87.336,87.365,230899997.0
2005-11-18 23:06:00,87.342,87.381,87.342,87.375,255400001.0
2005-11-18 23:07:00,87.356,87.37,87.341,87.365,118100001.0
2005-11-18 23:08:00,87.341,87.37,87.341,87.368,145400001.0
2005-11-18 23:09:00,87.372,87.375,87.337,87.34,235999996.0
2005-11-18 23:10:00,87.364,87.364,87.314,87.314,187699996.0
2005-11-18 23:11:00,87.342,87.351,87.324,87.332,119700001.0
2005-11-18 23:12:00,87.352,87.362,87.342,87.351,115099999.0
2005-11-18 23:13:00,87.359,87.368,87.34,87.34,89100002.0
2005-11-18 23:14:00,87.34,87.36,87.34,87.355,233499998.0
2005-11-18 23:15:00,87.357,87.364,87.327,87.327,226399999.0
2005-11-18 23:16:00,87.347,87.355,87.332,87.333,192000000.0
2005-11-18 23:17:00,87.345,87.35,87.321,87.33,259500000.0
2005-11-18 23:18:00,87.345,87.36,87.331,87.348,288099998.0
2005-11-18 23:19:00,87.349,87.36,87.326,87.345,173900001.0
2005-11-18 23:20:00,87.349,87.349,87.317,87.326,181900000.0
2005-11-18 23:21:00,87.332,87.355,87.321,87.331,217499996.0
2005-11-18 23:22:00,87.337,87.35,87.32,87.345,237899999.0
2005-11-18 23:23:00,87.332,87.346,87.289,87.313,179400000.0
2005-11-18 23:24:00,87.325,87.328,87.294,87.318,107900000.0
2005-11-18 23:25:00,87.308,87.342,87.308,87.342,148900000.0
2005-11-18 23:26:00,87.34,87.35,87.309,87.309,110899999.0
2005-11-18 23:27:00,87.334,87.367,87.334,87.367,219100003.0
2005-11-18 23:28:00,87.356,87.37,87.348,87.363,231899997.0
2005-11-18 23:29:00,87.36,87.365,87.334,87.339,202000002.0
2005-11-18 23:30:00,87.349,87.349,87.309,87.309,165399998.0
2005-11-18 23:31:00,87.328,87.362,87.326,87.36,183800000.0
2005-11-18 23:32:00,87.356,87.36,87.332,87.347,128500000.0
2005-11-18 23:33:00,87.356,87.356,87.323,87.336,196600000.0
2005-11-18 23:34:00,87.345,87.358,87.318,87.334,336400002.0
2005-11-18 23:35:00,87.338,87.35,87.325,87.326,215199997.0
2005-11-18 23:36:00,87.333,87.359,87.33,87.35,263999999.0
2005-11-18 23:37:00,87.362,87.363,87.33,87.35,124999999.0
2005-11-18 23:38:00,87.35,87.365,87.333,87.334,193500000.0
2005-11-18 23:39:00,87.363,87.366,87.289,87.346,132799999.0
2005-11-18 23:40:00,87.362,87.373,87.345,87.357,224300001.0
2005-11-18 23:41:00,87.365,87.39,87.357,87.389,311599999.0
2005-11-18 23:42:00,87.38,87.403,87.377,87.396,234800000.0
2005-11-18 23:43:00,87.369,87.404,87.369,87.398,158900002.0
2005-11-18 23:44:00,87.385,87.397,87.366,87.378,88500000.0
2005-11-18 23:45:00,87.371,87.383,87.349,87.356,252299998.0
2005-11-18 23:46:00,87.378,87.386,87.356,87.356,288499997.0
2005-11-18 23:47:00,87.366,87.373,87.35,87.356,91900000.0
2005-11-18 23:48:00,87.375,87.38,87.36,87.368,31700000.0
2005-11-18 23:49:00,87.345,87.38,87.345,87.375,148000001.0
2005-11-18 23:50:00,87.37,87.38,87.352,87.36,170600000.0
2005-11-18 23:51:00,87.332,87.377,87.332,87.375,135900000.0
2005-11-18 23:52:00,87.383,87.391,87.358,87.369,180700001.0
2005-11-18 23:53:00,87.382,87.382,87.339,87.357,104799999.0
2005-11-18 23:54:00,87.37,87.375,87.35,87.369,205900001.0
2005-11-18 23:55:00,87.373,87.392,87.362,87.378,176100000.0
2005-11-18 23:56:00,87.359,87.375,87.357,87.372,209500003.0
2005-11-18 23:57:00,87.365,87.37,87.35,87.354,60500000.0
2005-11-18 23:58:00,87.351,87.371,87.34,87.355,184100005.0
2005-11-18 23:59:00,87.357,87.36,87.33,87.33,279400001.0
2005-11-21 00:00:00,87.358,87.36,87.333,87.339,145399999.0
2005-11-21 00:01:00,87.355,87.36,87.332,87.347,293399999.0
2005-11-21 00:02:00,87.36,87.36,87.328,87.335,177500001.0
2005-11-21 00:03:00,87.348,87.36,87.326,87.345,144899999.0
2005-11-21 00:04:00,87.36,87.36,87.323,87.341,260499996.0
2005-11-21 00:05:00,87.334,87.334,87.167,87.167,222999999.0
2005-11-21 00:06:00,87.167,87.231,87.166,87.231,208999999.0
2005-11-21 00:07:00,87.222,87.256,87.215,87.241,189399998.0
2005-11-21 00:08:00,87.213,87.238,87.207,87.233,128600001.0
2005-11-21 00:09:00,87.221,87.246,87.213,87.246,183899999.0
2005-11-21 00:10:00,87.225,87.262,87.219,87.256,263299994.0
2005-11-21 00:11:00,87.247,87.247,87.216,87.216,150900002.0
2005-11-21 00:12:00,87.235,87.236,87.212,87.212,149199998.0
2005-11-21 00:13:00,87.208,87.235,87.207,87.23,238399996.0
2005-11-21 00:14:00,87.225,87.225,87.189,87.194,237400002.0
2005-11-21 00:15:00,87.219,87.243,87.206,87.227,105300001.0
2005-11-21 00:16:00,87.254,87.263,87.239,87.24,130499999.0
2005-11-21 00:17:00,87.245,87.257,87.232,87.246,118200000.0
2005-11-21 00:18:00,87.25,87.255,87.226,87.226,179400001.0
2005-11-21 00:19:00,87.245,87.25,87.23,87.23,195799998.0
2005-11-21 00:20:00,87.243,87.25,87.225,87.23,197599996.0
2005-11-21 00:21:00,87.22,87.25,87.22,87.245,134100000.0
2005-11-21 00:22:00,87.245,87.25,87.227,87.232,225299998.0
2005-11-21 00:23:00,87.23,87.25,87.228,87.25,295699992.0
2005-11-21 00:24:00,87.24,87.245,87.219,87.22,129500000.0
2005-11-21 00:25:00,87.215,87.236,87.208,87.22,106200000.0
2005-11-21 00:26:00,87.204,87.227,87.204,87.223,192299997.0
2005-11-21 00:27:00,87.218,87.232,87.209,87.23,248600001.0
2005-11-21 00:28:00,87.225,87.23,87.201,87.201,251299998.0
2005-11-21 00:29:00,87.204,87.23,87.201,87.23,183899999.0
2005-11-21 00:30:00,87.209,87.23,87.201,87.22,120699998.0
2005-11-21 00:31:00,87.228,87.233,87.214,87.214,172200000.0
2005-11-21 00:32:00,87.215,87.239,87.211,87.232,180700002.0
2005-11-21 00:33:00,87.234,87.239,87.21,87.215,164600001.0
2005-11-21 00:34:00,87.212,87.235,87.204,87.204,152799998.0
2005-11-21 00:35:00,87.205,87.232,87.205,87.232,125999999.0
2005-11-21 00:36:00,87.227,87.24,87.216,87.24,240799997.0
2005-11-21 00:37:00,87.23,87.235,87.205,87.205,217800001.0
2005-11-21 00:38:00,87.225,87.23,87.194,87.2,362899995.0
2005-11-21 00:39:00,87.202,87.225,87.202,87.225,54200000.0
2005-11-21 00:40:00,87.225,87.235,87.202,87.202,209599999.0
2005-11-21 00:41:00,87.218,87.23,87.206,87.227,152900000.0
2005-11-21 00:42:00,87.198,87.235,87.198,87.222,313399998.0
2005-11-21 00:43:00,87.222,87.23,87.183,87.23,124700000.0
2005-11-21 00:44:00,87.206,87.227,87.205,87.222,125800002.0
2005-11-21 00:45:00,87.21,87.23,87.205,87.225,175199997.0
2005-11-21 00:46:00,87.207,87.23,87.207,87.208,164400001.0
2005-11-21 00:47:00,87.222,87.225,87.204,87.21,43600000.0
2005-11-21 00:48:00,87.23,87.23,87.2,87.2,159400001.0
2005-11-21 00:49:00,87.212,87.23,87.205,87.23,139600002.0
2005-11-21 00:50:00,87.235,87.235,87.21,87.21,257299996.0
2005-11-21 00:51:00,87.206,87.23,87.202,87.21,152300001.0
2005-11-21 00:52:00,87.213,87.235,87.213,87.227,141599999.0
2005-11-21 00:53:00,87.225,87.23,87.207,87.218,148900002.0
2005-11-21 00:54:00,87.23,87.23,87.207,87.207,158600000.0
2005-11-21 00:55:00,87.225,87.235,87.206,87.212,247099997.0
2005-11-21 00:56:00,87.211,87.23,87.207,87.223,165000000.0
2005-11-21 00:57:00,87.227,87.23,87.211,87.211,142599999.0
2005-11-21 00:58:00,87.227,87.23,87.206,87.216,186700000.0
2005-11-21 00:59:00,87.23,87.23,87.206,87.21,267299999.0
2005-11-21 01:00:00,87.225,87.235,87.2,87.2,265899997.0
2005-11-21 01:01:00,87.225,87.23,87.194,87.216,154400000.0
2005-11-21 01:02:00,87.235,87.298,87.224,87.275,203699999.0
2005-11-21 01:03:00,87.301,87.343,87.285,87.343,178100000.0
2005-11-21 01:04:00,87.293,87.345,87.287,87.323,184200004.0
2005-11-21 01:05:00,87.331,87.352,87.311,87.318,265799997.0
2005-11-21 01:06:00,87.319,87.342,87.308,87.329,229500002.0
2005-11-21 01:07:00,87.35,87.373,87.333,87.348,244699995.0
2005-11-21 01:08:00,87.357,87.387,87.328,87.338,287499998.0
2005-11-21 01:09:00,87.364,87.374,87.314,87.335,275799997.0
2005-11-21 01:10:00,87.322,87.356,87.311,87.341,138000000.0
2005-11-21 01:11:00,87.359,87.363,87.342,87.342,211999998.0
2005-11-21 01:12:00,87.358,87.367,87.336,87.35,100300000.0
2005-11-21 01:13:00,87.331,87.35,87.33,87.345,227999999.0
2005-11-21 01:14:00,87.345,87.356,87.327,87.333,228599996.0
2005-11-21 01:15:00,87.328,87.361,87.328,87.355,145699999.0
2005-11-21 01:16:00,87.347,87.354,87.328,87.328,160600000.0
2005-11-21 01:17:00,87.35,87.35,87.325,87.326,234200000.0
2005-11-21 01:18:00,87.343,87.346,87.311,87.316,271399999.0
2005-11-21 01:19:00,87.325,87.352,87.317,87.352,205100002.0
2005-11-21 01:20:00,87.328,87.35,87.327,87.345,106500001.0
2005-11-21 01:21:00,87.352,87.352,87.322,87.327,173699998.0
2005-11-21 01:22:00,87.333,87.35,87.326,87.345,177099999.0
2005-11-21 01:23:00,87.357,87.376,87.346,87.349,202200002.0
2005-11-21 01:24:00,87.345,87.369,87.338,87.34,248200003.0
2005-11-21 01:25:00,87.362,87.364,87.334,87.334,373099999.0
2005-11-21 01:26:00,87.353,87.376,87.344,87.359,221200001.0
2005-11-21 01:27:00,87.367,87.367,87.335,87.335,75199999.0
2005-11-21 01:28:00,87.323,87.34,87.306,87.318,178100003.0
2005-11-21 01:29:00,87.323,87.357,87.314,87.332,225399995.0
2005-11-21 01:30:00,87.33,87.347,87.316,87.337,170500000.0
2005-11-21 01:31:00,87.342,87.345,87.316,87.327,420399998.0
2005-11-21 01:32:00,87.343,87.343,87.316,87.325,180299998.0
2005-11-21 01:33:00,87.352,87.358,87.328,87.345,174099998.0
2005-11-21 01:34:00,87.335,87.349,87.306,87.327,93400000.0
2005-11-21 01:35:00,87.335,87.358,87.325,87.339,191499999.0
2005-11-21 01:36:00,87.35,87.35,87.326,87.326,235300002.0
2005-11-21 01:37:00,87.33,87.35,87.325,87.35,111000000.0
2005-11-21 01:38:00,87.339,87.398,87.339,87.398,202999998.0
2005-11-21 01:39:00,87.382,87.4,87.372,87.387,121299999.0
2005-11-21 01:40:00,87.376,87.389,87.355,87.373,330000001.0
2005-11-21 01:41:00,87.384,87.393,87.37,87.37,93100000.0
2005-11-21 01:42:00,87.373,87.387,87.359,87.38,110700000.0
2005-11-21 01:43:00,87.387,87.396,87.372,87.382,185499998.0
2005-11-21 01:44:00,87.382,87.395,87.356,87.366,249399999.0
2005-11-21 01:45:00,87.381,87.405,87.373,87.389,127300000.0
2005-11-21 01:46:00,87.393,87.4,87.369,87.381,265199998.0
2005-11-21 01:47:00,87.388,87.408,87.38,87.403,227999997.0
2005-11-21 01:48:00,87.39,87.401,87.37,87.375,207700000.0
2005-11-21 01:49:00,87.39,87.404,87.379,87.386,239299998.0
2005-11-21 01:50:00,87.386,87.416,87.379,87.416,109100000.0
2005-11-21 01:51:00,87.401,87.415,87.386,87.411,104700000.0
2005-11-21 01:52:00,87.403,87.436,87.403,87.418,261599999.0
2005-11-21 01:53:00,87.408,87.45,87.408,87.447,192200001.0
2005-11-21 01:54:00,87.465,87.476,87.438,87.438,189000001.0
2005-11-21 01:55:00,87.453,87.453,87.421,87.426,112600000.0
2005-11-21 01:56:00,87.408,87.431,87.398,87.415,105600001.0
2005-11-21 01:57:00,87.417,87.423,87.399,87.402,231100000.0
2005-11-21 01:58:00,87.407,87.428,87.404,87.42,87100000.0
2005-11-21 01:59:00,87.416,87.419,87.374,87.387,322699997.0
2005-11-21 02:00:00,87.413,87.413,87.387,87.395,149099999.0
2005-11-21 02:01:00,87.403,87.413,87.384,87.413,216499999.0
2005-11-21 02:02:00,87.415,87.415,87.382,87.382,157900001.0
2005-11-21 02:03:00,87.406,87.431,87.406,87.413,208200001.0
2005-11-21 02:04:00,87.396,87.409,87.363,87.38,227200001.0
2005-11-21 02:05:00,87.374,87.393,87.364,87.382,185700000.0
2005-11-21 02:06:00,87.38,87.38,87.355,87.355,67200000.0
2005-11-21 02:07:00,87.355,87.368,87.34,87.362,374999995.0
2005-11-21 02:08:00,87.367,87.383,87.354,87.362,192400000.0
2005-11-21 02:09:00,87.373,87.373,87.346,87.368,134499998.0
2005-11-21 02:10:00,87.348,87.376,87.348,87.376,184099998.0
2005-11-21 02:11:00,87.376,87.387,87.358,87.358,310700002.0
2005-11-21 02:12:00,87.367,87.376,87.349,87.351,184699995.0
2005-11-21 02:13:00,87.35,87.374,87.35,87.372,109200000.0
2005-11-21 02:14:00,87.375,87.394,87.367,87.391,209200001.0
2005-11-21 02:15:00,87.393,87.404,87.37,87.397,145099999.0
2005-11-21 02:16:00,87.39,87.406,87.367,87.387,120400000.0
2005-11-21 02:17:00,87.375,87.406,87.375,87.403,247000005.0
2005-11-21 02:18:00,87.402,87.413,87.373,87.399,208700003.0
2005-11-21 02:19:00,87.395,87.41,87.367,87.381,240700000.0
2005-11-21 02:20:00,87.389,87.389,87.36,87.383,120800001.0
2005-11-21 02:21:00,87.392,87.398,87.369,87.373,238700001.0
2005-11-21 02:22:00,87.384,87.4,87.369,87.382,140900001.0
2005-11-21 02:23:00,87.394,87.41,87.384,87.397,286199997.0
2005-11-21 02:24:00,87.389,87.396,87.37,87.382,192700002.0
2005-11-21 02:25:00,87.39,87.398,87.371,87.376,264499999.0
2005-11-21 02:26:00,87.367,87.391,87.366,87.391,107300000.0
2005-11-21 02:27:00,87.408,87.408,87.383,87.383,256599998.0
2005-11-21 02:28:00,87.403,87.405,87.382,87.398,273199996.0
2005-11-21 02:29:00,87.394,87.394,87.367,87.385,220400003.0
2005-11-21 02:30:00,87.387,87.398,87.356,87.378,303499998.0
2005-11-21 02:31:00,87.372,87.376,87.352,87.352,318199996.0
2005-11-21 02:32:00,87.362,87.372,87.348,87.349,200299997.0
2005-11-21 02:33:00,87.354,87.385,87.349,87.385,129500000.0
2005-11-21 02:34:00,87.379,87.405,87.361,87.39,213499999.0
2005-11-21 02:35:00,87.387,87.406,87.372,87.389,193299999.0
2005-11-21 02:36:00,87.385,87.413,87.385,87.404,142999999.0
2005-11-21 02:37:00,87.407,87.42,87.393,87.393,165700000.0
2005-11-21 02:38:00,87.417,87.428,87.394,87.395,288799997.0
2005-11-21 02:39:00,87.409,87.416,87.379,87.379,354000000.0
2005-11-21 02:40:00,87.4,87.415,87.39,87.404,60800000.0
2005-11-21 02:41:00,87.387,87.402,87.371,87.396,146700000.0
2005-11-21 02:42:00,87.393,87.413,87.378,87.383,159899999.0
2005-11-21 02:43:00,87.391,87.413,87.373,87.413,220699999.0
2005-11-21 02:44:00,87.408,87.42,87.393,87.412,161099998.0
2005-11-21 02:45:00,87.391,87.412,87.384,87.4,187699997.0
2005-11-21 02:46:00,87.397,87.413,87.368,87.383,132599999.0
2005-11-21 02:47:00,87.361,87.387,87.351,87.384,218199999.0
2005-11-21 02:48:00,87.385,87.39,87.37,87.378,90599999.0
2005-11-21 02:49:00,87.371,87.396,87.366,87.378,285100000.0
2005-11-21 02:50:00,87.378,87.389,87.354,87.371,318299998.0
2005-11-21 02:51:00,87.379,87.39,87.366,87.37,259799993.0
2005-11-21 02:52:00,87.37,87.406,87.37,87.403,172899997.0
2005-11-21 02:53:00,87.418,87.434,87.388,87.406,232600002.0
2005-11-21 02:54:00,87.419,87.45,87.415,87.43,190899999.0
2005-11-21 02:55:00,87.41,87.436,87.404,87.421,258200003.0
2005-11-21 02:56:00,87.413,87.413,87.377,87.384,215099998.0
2005-11-21 02:57:00,87.412,87.415,87.379,87.394,331399999.0
2005-11-21 02:58:00,87.377,87.41,87.369,87.38,173200003.0
2005-11-21 02:59:00,87.38,87.387,87.364,87.37,96799999.0
2005-11-21 03:00:00,87.377,87.391,87.362,87.378,82900000.0
2005-11-21 03:01:00,87.368,87.395,87.364,87.393,85600000.0
2005-11-21 03:02:00,87.37,87.391,87.366,87.379,96400002.0
2005-11-21 03:03:00,87.358,87.38,87.352,87.378,206600004.0
2005-11-21 03:04:00,87.378,87.394,87.372,87.393,111099998.0
2005-11-21 03:05:00,87.38,87.406,87.38,87.403,153400000.0
2005-11-21 03:06:00,87.383,87.4,87.379,87.395,188400001.0
2005-11-21 03:07:00,87.379,87.397,87.367,87.391,268000000.0
2005-11-21 03:08:00,87.396,87.396,87.361,87.365,277799999.0
2005-11-21 03:09:00,87.348,87.375,87.348,87.375,218200001.0
2005-11-21 03:10:00,87.364,87.378,87.348,87.366,266300002.0
2005-11-21 03:11:00,87.361,87.363,87.344,87.347,236599999.0
2005-11-21 03:12:00,87.345,87.365,87.32,87.33,269599995.0
2005-11-21 03:13:00,87.326,87.358,87.326,87.358,109500000.0
2005-11-21 03:14:00,87.361,87.361,87.326,87.326,172599999.0
2005-11-21 03:15:00,87.338,87.367,87.335,87.367,169999998.0
2005-11-21 03:16:00,87.346,87.375,87.343,87.375,176000001.0
2005-11-21 03:17:00,87.375,87.382,87.351,87.351,221799997.0
2005-11-21 03:18:00,87.359,87.374,87.34,87.35,203699997.0
2005-11-21 03:19:00,87.349,87.361,87.336,87.338,158399999.0
2005-11-21 03:20:00,87.35,87.365,87.332,87.352,204100003.0
2005-11-21 03:21:00,87.346,87.36,87.33,87.35,167200000.0
2005-11-21 03:22:00,87.366,87.368,87.341,87.341,158300001.0
2005-11-21 03:23:00,87.347,87.381,87.34,87.381,222199998.0
2005-11-21 03:24:00,87.36,87.38,87.35,87.37,125600000.0
2005-11-21 03:25:00,87.38,87.402,87.368,87.377,224000002.0
2005-11-21 03:26:00,87.376,87.4,87.365,87.382,158700002.0
2005-11-21 03:27:00,87.366,87.386,87.358,87.377,198300000.0
2005-11-21 03:28:00,87.358,87.377,87.35,87.364,100000000.0
2005-11-21 03:29:00,87.355,87.38,87.351,87.373,254599998.0
2005-11-21 03:30:00,87.378,87.378,87.346,87.348,205800003.0
2005-11-21 03:31:00,87.347,87.368,87.345,87.362,149399997.0
2005-11-21 03:32:00,87.348,87.373,87.348,87.372,169100002.0
2005-11-21 03:33:00,87.36,87.371,87.339,87.346,292300001.0
2005-11-21 03:34:00,87.358,87.358,87.313,87.343,149899999.0
2005-11-21 03:35:00,87.358,87.373,87.339,87.352,236200004.0
2005-11-21 03:36:00,87.349,87.37,87.343,87.365,244500001.0
2005-11-21 03:37:00,87.376,87.386,87.366,87.374,170899997.0
2005-11-21 03:38:00,87.345,87.368,87.34,87.368,109499998.0
2005-11-21 03:39:00,87.36,87.366,87.338,87.342,213899998.0
2005-11-21 03:40:00,87.341,87.37,87.337,87.356,224699997.0
2005-11-21 03:41:00,87.338,87.357,87.333,87.346,173799999.0
2005-11-21 03:42:00,87.352,87.365,87.336,87.336,138500000.0
2005-11-21 03:43:00,87.369,87.394,87.35,87.35,251399999.0
2005-11-21 03:44:00,87.407,87.42,87.386,87.39,226400002.0
2005-11-21 03:45:00,87.408,87.409,87.374,87.374,207100003.0
2005-11-21 03:46:00,87.372,87.395,87.37,87.393,275200000.0
2005-11-21 03:47:00,87.383,87.405,87.368,87.405,248799998.0
2005-11-21 03:48:00,87.398,87.41,87.391,87.405,117900000.0
2005-11-21 03:49:00,87.386,87.404,87.372,87.402,179800000.0
2005-11-21 03:50:00,87.36,87.398,87.36,87.398,138099999.0
2005-11-21 03:51:00,87.393,87.399,87.367,87.381,75900000.0
2005-11-21 03:52:00,87.389,87.399,87.366,87.366,98000000.0
2005-11-21 03:53:00,87.383,87.409,87.357,87.378,122100000.0
2005-11-21 03:54:00,87.385,87.395,87.367,87.367,157499999.0
2005-11-21 03:55:00,87.368,87.399,87.368,87.399,137499997.0
2005-11-21 03:56:00,87.378,87.4,87.374,87.395,265599994.0
2005-11-21 03:57:00,87.384,87.43,87.384,87.43,145399999.0
2005-11-21 03:58:00,87.43,87.441,87.414,87.414,190299997.0
2005-11-21 03:59:00,87.43,87.448,87.417,87.427,157399998.0
2005-11-21 04:00:00,87.419,87.438,87.398,87.426,222300001.0
2005-11-21 04:01:00,87.418,87.433,87.406,87.418,176799999.0
2005-11-21 04:02:00,87.412,87.426,87.394,87.4,195599997.0
2005-11-21 04:03:00,87.429,87.433,87.413,87.417,150600001.0
2005-11-21 04:04:00,87.44,87.455,87.411,87.439,129699998.0
2005-11-21 04:05:00,87.459,87.459,87.437,87.453,139799999.0
2005-11-21 04:06:00,87.425,87.45,87.411,87.435,188000001.0
2005-11-21 04:07:00,87.443,87.443,87.413,87.435,168799998.0
2005-11-21 04:08:00,87.422,87.424,87.395,87.396,212699997.0
2005-11-21 04:09:00,87.407,87.43,87.406,87.425,164100001.0
2005-11-21 04:10:00,87.417,87.43,87.402,87.427,109599999.0
2005-11-21 04:11:00,87.413,87.439,87.413,87.415,195699996.0
2005-11-21 04:12:00,87.419,87.434,87.412,87.427,160100000.0
2005-11-21 04:13:00,87.421,87.44,87.393,87.405,312199997.0
2005-11-21 04:14:00,87.4,87.423,87.396,87.423,261799995.0
2005-11-21 04:15:00,87.398,87.436,87.398,87.424,370599996.0
2005-11-21 04:16:00,87.431,87.436,87.401,87.401,205499999.0
2005-11-21 04:17:00,87.41,87.418,87.391,87.399,186600002.0
2005-11-21 04:18:00,87.422,87.425,87.394,87.399,156800001.0
2005-11-21 04:19:00,87.425,87.43,87.41,87.41,301700001.0
2005-11-21 04:20:00,87.425,87.447,87.409,87.433,75900000.0
2005-11-21 04:21:00,87.429,87.444,87.425,87.438,128600001.0
2005-11-21 04:22:00,87.438,87.44,87.413,87.413,88400001.0
2005-11-21 04:23:00,87.412,87.435,87.406,87.418,105000000.0
2005-11-21 04:24:00,87.408,87.427,87.386,87.413,124999998.0
2005-11-21 04:25:00,87.423,87.423,87.408,87.412,85000002.0
2005-11-21 04:26:00,87.403,87.423,87.403,87.417,159100000.0
2005-11-21 04:27:00,87.417,87.417,87.388,87.413,214600001.0
2005-11-21 04:28:00,87.432,87.474,87.42,87.461,210400002.0
2005-11-21 04:29:00,87.462,87.463,87.433,87.433,224699999.0
2005-11-21 04:30:00,87.443,87.464,87.442,87.464,218499999.0
2005-11-21 04:31:00,87.459,87.473,87.438,87.45,292999993.0
2005-11-21 04:32:00,87.442,87.456,87.434,87.454,192700001.0
2005-11-21 04:33:00,87.455,87.465,87.429,87.443,172199999.0
2005-11-21 04:34:00,87.441,87.465,87.441,87.442,169900002.0
2005-11-21 04:35:00,87.439,87.462,87.439,87.445,227200002.0
2005-11-21 04:36:00,87.467,87.484,87.464,87.468,145099999.0
2005-11-21 04:37:00,87.444,87.468,87.443,87.467,143500004.0
2005-11-21 04:38:00,87.463,87.473,87.442,87.462,177400000.0
2005-11-21 04:39:00,87.449,87.478,87.449,87.476,96900000.0
2005-11-21 04:40:00,87.464,87.493,87.464,87.49,247100000.0
2005-11-21 04:41:00,87.482,87.503,87.471,87.502,202700002.0
2005-11-21 04:42:00,87.506,87.506,87.466,87.473,217799999.0
2005-11-21 04:43:00,87.468,87.483,87.464,87.477,94900000.0
2005-11-21 04:44:00,87.477,87.477,87.446,87.458,261100000.0
2005-11-21 04:45:00,87.464,87.478,87.452,87.462,302099998.0
2005-11-21 04:46:00,87.462,87.462,87.436,87.447,108800000.0
2005-11-21 04:47:00,87.439,87.465,87.432,87.465,201800000.0
2005-11-21 04:48:00,87.464,87.464,87.438,87.441,155499998.0
2005-11-21 04:49:00,87.44,87.457,87.422,87.443,140300000.0
2005-11-21 04:50:00,87.455,87.468,87.439,87.461,195699996.0
2005-11-21 04:51:00,87.468,87.47,87.441,87.46,282899999.0
2005-11-21 04:52:00,87.454,87.467,87.439,87.455,250499996.0
2005-11-21 04:53:00,87.459,87.47,87.443,87.45,231799998.0
2005-11-21 04:54:00,87.464,87.466,87.433,87.451,161899999.0
2005-11-21 04:55:00,87.457,87.461,87.425,87.425,208900002.0
2005-11-21 04:56:00,87.447,87.455,87.434,87.44,119900000.0
2005-11-21 04:57:00,87.443,87.443,87.416,87.424,72800000.0
2005-11-21 04:58:00,87.446,87.446,87.414,87.417,210899998.0
2005-11-21 04:59:00,87.443,87.445,87.423,87.428,148599999.0
2005-11-21 05:00:00,87.453,87.453,87.43,87.44,184800000.0
2005-11-21 05:01:00,87.449,87.456,87.428,87.43,219899998.0
2005-11-21 05:02:00,87.454,87.473,87.447,87.473,175299997.0
2005-11-21 05:03:00,87.466,87.466,87.434,87.451,187800002.0
2005-11-21 05:04:00,87.454,87.454,87.429,87.438,190900002.0
2005-11-21 05:05:00,87.435,87.456,87.413,87.44,98600000.0
2005-11-21 05:06:00,87.429,87.454,87.423,87.441,177499998.0
2005-11-21 05:07:00,87.45,87.45,87.421,87.421,185499999.0
2005-11-21 05:08:00,87.445,87.453,87.416,87.416,150099999.0
2005-11-21 05:09:00,87.425,87.435,87.406,87.426,216300001.0
2005-11-21 05:10:00,87.422,87.43,87.405,87.414,208000001.0
2005-11-21 05:11:00,87.411,87.448,87.397,87.397,209899997.0
2005-11-21 05:12:00,87.426,87.44,87.416,87.435,234700001.0
2005-11-21 05:13:00,87.434,87.435,87.417,87.423,157600001.0
2005-11-21 05:14:00,87.405,87.421,87.393,87.415,170600003.0
2005-11-21 05:15:00,87.422,87.427,87.398,87.404,215700001.0
2005-11-21 05:16:00,87.387,87.425,87.387,87.423,390799995.0
2005-11-21 05:17:00,87.387,87.431,87.387,87.423,286700000.0
2005-11-21 05:18:00,87.404,87.437,87.403,87.403,191200002.0
2005-11-21 05:19:00,87.405,87.423,87.396,87.412,97099999.0
2005-11-21 05:20:00,87.407,87.436,87.407,87.427,118200000.0
2005-11-21 05:21:00,87.409,87.438,87.409,87.438,305799999.0
2005-11-21 05:22:00,87.423,87.437,87.404,87.422,186099997.0
2005-11-21 05:23:00,87.422,87.43,87.4,87.4,156300002.0
2005-11-21 05:24:00,87.408,87.427,87.408,87.425,207300001.0
2005-11-21 05:25:00,87.423,87.436,87.408,87.423,136599998.0
2005-11-21 05:26:00,87.422,87.438,87.42,87.435,136999999.0
2005-11-21 05:27:00,87.424,87.437,87.396,87.407,171799999.0
2005-11-21 05:28:00,87.429,87.444,87.406,87.444,180899999.0
2005-11-21 05:29:00,87.44,87.446,87.414,87.422,313199996.0
2005-11-21 05:30:00,87.43,87.449,87.414,87.414,163900001.0
2005-11-21 05:31:00,87.43,87.446,87.41,87.432,281500001.0
2005-11-21 05:32:00,87.438,87.447,87.42,87.426,111399998.0
2005-11-21 05:33:00,87.43,87.444,87.421,87.432,262400001.0
2005-11-21 05:34:00,87.431,87.438,87.402,87.409,200299999.0
2005-11-21 05:35:00,87.407,87.422,87.386,87.403,156400001.0
2005-11-21 05:36:00,87.426,87.44,87.404,87.404,166900001.0
2005-11-21 05:37:00,87.405,87.431,87.405,87.419,124100000.0
2005-11-21 05:38:00,87.416,87.435,87.406,87.432,349400004.0
2005-11-21 05:39:00,87.413,87.432,87.412,87.431,141200001.0
2005-11-21 05:40:00,87.41,87.436,87.41,87.429,169700001.0
2005-11-21 05:41:00,87.43,87.43,87.402,87.41,283599995.0
2005-11-21 05:42:00,87.426,87.441,87.413,87.43,138599998.0
2005-11-21 05:43:00,87.414,87.437,87.414,87.437,117100002.0
2005-11-21 05:44:00,87.433,87.437,87.4,87.411,189900000.0
2005-11-21 05:45:00,87.428,87.432,87.406,87.42,155299998.0
2005-11-21 05:46:00,87.42,87.432,87.4,87.42,126399999.0
2005-11-21 05:47:00,87.425,87.427,87.402,87.408,302699999.0
2005-11-21 05:48:00,87.406,87.432,87.406,87.432,104600001.0
2005-11-21 05:49:00,87.434,87.438,87.409,87.409,191100001.0
2005-11-21 05:50:00,87.439,87.443,87.413,87.413,165699999.0
2005-11-21 05:51:00,87.43,87.455,87.407,87.437,113500001.0
2005-11-21 05:52:00,87.453,87.454,87.424,87.437,217300000.0
2005-11-21 05:53:00,87.432,87.455,87.421,87.44,207900000.0
2005-11-21 05:54:00,87.442,87.455,87.423,87.432,254399997.0
2005-11-21 05:55:00,87.452,87.452,87.422,87.422,195899998.0
2005-11-21 05:56:00,87.453,87.456,87.437,87.439,153000000.0
2005-11-21 05:57:00,87.456,87.465,87.432,87.455,169200001.0
2005-11-21 05:58:00,87.441,87.46,87.441,87.457,191199999.0
2005-11-21 05:59:00,87.437,87.454,87.425,87.444,176300000.0
2005-11-21 06:00:00,87.441,87.456,87.42,87.427,237900000.0
2005-11-21 06:01:00,87.458,87.458,87.432,87.432,230300000.0
2005-11-21 06:02:00,87.42,87.446,87.42,87.435,146900000.0
2005-11-21 06:03:00,87.412,87.447,87.412,87.447,302799999.0
2005-11-21 06:04:00,87.445,87.45,87.422,87.45,324799996.0
2005-11-21 06:05:00,87.45,87.45,87.424,87.432,189099999.0
2005-11-21 06:06:00,87.421,87.45,87.418,87.431,193999998.0
2005-11-21 06:07:00,87.435,87.44,87.417,87.417,205799997.0
2005-11-21 06:08:00,87.441,87.446,87.411,87.433,152799999.0
2005-11-21 06:09:00,87.416,87.444,87.416,87.444,114799999.0
2005-11-21 06:10:00,87.436,87.457,87.43,87.449,208600001.0
2005-11-21 06:11:00,87.445,87.45,87.425,87.433,145800000.0
2005-11-21 06:12:00,87.453,87.457,87.429,87.443,232599996.0
2005-11-21 06:13:00,87.435,87.454,87.418,87.44,179099998.0
2005-11-21 06:14:00,87.432,87.44,87.403,87.403,161200001.0
2005-11-21 06:15:00,87.413,87.434,87.406,87.434,188200001.0
2005-11-21 06:16:00,87.433,87.44,87.415,87.42,150600000.0
2005-11-21 06:17:00,87.42,87.442,87.416,87.425,127099999.0
2005-11-21 06:18:00,87.43,87.43,87.4,87.4,272600001.0
2005-11-21 06:19:00,87.411,87.43,87.396,87.417,160799998.0
2005-11-21 06:20:00,87.421,87.427,87.405,87.408,184900000.0
2005-11-21 06:21:00,87.425,87.43,87.404,87.418,193700000.0
2005-11-21 06:22:00,87.425,87.425,87.391,87.403,240699997.0
2005-11-21 06:23:00,87.425,87.43,87.411,87.411,136799999.0
2005-11-21 06:24:00,87.414,87.438,87.401,87.416,255299997.0
2005-11-21 06:25:00,87.423,87.437,87.415,87.415,269299998.0
2005-11-21 06:26:00,87.424,87.448,87.409,87.428,178900000.0
2005-11-21 06:27:00,87.446,87.452,87.42,87.433,195999999.0
2005-11-21 06:28:00,87.455,87.459,87.441,87.441,92399998.0
2005-11-21 06:29:00,87.465,87.465,87.424,87.44,115900000.0
2005-11-21 06:30:00,87.438,87.463,87.435,87.463,180499997.0
2005-11-21 06:31:00,87.45,87.472,87.443,87.464,157800005.0
2005-11-21 06:32:00,87.465,87.486,87.453,87.473,216599999.0
2005-11-21 06:33:00,87.487,87.487,87.461,87.466,180399997.0
2005-11-21 06:34:00,87.46,87.475,87.444,87.452,56100000.0
2005-11-21 06:35:00,87.468,87.486,87.456,87.473,236299999.0
2005-11-21 06:36:00,87.462,87.48,87.448,87.46,97900000.0
2005-11-21 06:37:00,87.443,87.463,87.443,87.458,99300001.0
2005-11-21 06:38:00,87.454,87.466,87.429,87.449,244599997.0
2005-11-21 06:39:00,87.438,87.458,87.427,87.439,155600001.0
2005-11-21 06:40:00,87.431,87.452,87.417,87.434,209300001.0
2005-11-21 06:41:00,87.428,87.453,87.428,87.45,110599999.0
2005-11-21 06:42:00,87.421,87.447,87.415,87.441,303000000.0
2005-11-21 06:43:00,87.428,87.44,87.419,87.435,239899998.0
2005-11-21 06:44:00,87.431,87.432,87.41,87.411,145899999.0
2005-11-21 06:45:00,87.417,87.44,87.417,87.437,149800000.0
2005-11-21 06:46:00,87.45,87.45,87.424,87.431,146499999.0
2005-11-21 06:47:00,87.435,87.46,87.435,87.447,169800004.0
2005-11-21 06:48:00,87.442,87.452,87.423,87.43,266000000.0
2005-11-21 06:49:00,87.451,87.457,87.429,87.434,157400000.0
2005-11-21 06:50:00,87.425,87.454,87.425,87.447,109100000.0
2005-11-21 06:51:00,87.452,87.456,87.426,87.434,178999999.0
2005-11-21 06:52:00,87.432,87.448,87.41,87.421,270099995.0
2005-11-21 06:53:00,87.422,87.433,87.403,87.406,145100000.0
2005-11-21 06:54:00,87.423,87.438,87.415,87.438,269599999.0
2005-11-21 06:55:00,87.42,87.44,87.42,87.438,121500001.0
2005-11-21 06:56:00,87.435,87.438,87.409,87.426,194500000.0
2005-11-21 06:57:00,87.439,87.445,87.417,87.429,145699999.0
2005-11-21 06:58:00,87.425,87.45,87.421,87.429,171799999.0
2005-11-21 06:59:00,87.439,87.459,87.427,87.459,179800001.0
2005-11-21 07:00:00,87.447,87.485,87.447,87.485,96000000.0
2005-11-21 07:01:00,87.462,87.48,87.451,87.466,205000002.0
2005-11-21 07:02:00,87.466,87.487,87.446,87.474,226300000.0
2005-11-21 07:03:00,87.479,87.489,87.455,87.466,145300002.0
2005-11-21 07:04:00,87.472,87.485,87.46,87.48,75500000.0
2005-11-21 07:05:00,87.469,87.495,87.461,87.477,101500000.0
2005-11-21 07:06:00,87.472,87.491,87.458,87.473,133500001.0
2005-11-21 07:07:00,87.494,87.494,87.45,87.464,143000002.0
2005-11-21 07:08:00,87.469,87.483,87.455,87.467,141600000.0
2005-11-21 07:09:00,87.473,87.489,87.457,87.459,184400001.0
2005-11-21 07:10:00,87.476,87.487,87.465,87.465,119400000.0
2005-11-21 07:11:00,87.491,87.492,87.464,87.464,145100002.0
2005-11-21 07:12:00,87.46,87.48,87.457,87.48,132000000.0
2005-11-21 07:13:00,87.473,87.478,87.448,87.459,197700005.0
2005-11-21 07:14:00,87.475,87.48,87.459,87.467,217600001.0
2005-11-21 07:15:00,87.456,87.504,87.456,87.495,140700000.0
2005-11-21 07:16:00,87.467,87.498,87.467,87.479,181799997.0
2005-11-21 07:17:00,87.488,87.488,87.457,87.461,143300001.0
2005-11-21 07:18:00,87.468,87.48,87.453,87.473,104700001.0
2005-11-21 07:19:00,87.467,87.479,87.449,87.473,287700000.0
2005-11-21 07:20:00,87.454,87.475,87.452,87.465,188900000.0
2005-11-21 07:21:00,87.466,87.481,87.451,87.453,157500001.0
2005-11-21 07:22:00,87.463,87.468,87.438,87.454,114899999.0
2005-11-21 07:23:00,87.463,87.477,87.443,87.443,192500001.0
2005-11-21 07:24:00,87.447,87.477,87.428,87.477,220599997.0
2005-11-21 07:25:00,87.475,87.484,87.46,87.465,302399997.0
2005-11-21 07:26:00,87.467,87.467,87.433,87.446,293899994.0
2005-11-21 07:27:00,87.467,87.475,87.447,87.455,231499997.0
2005-11-21 07:28:00,87.463,87.463,87.432,87.432,174800000.0
2005-11-21 07:29:00,87.453,87.472,87.452,87.472,178000000.0
2005-11-21 07:30:00,87.472,87.483,87.457,87.483,115100000.0
2005-11-21 07:31:00,87.465,87.498,87.465,87.494,141600000.0
2005-11-21 07:32:00,87.475,87.5,87.475,87.5,220800002.0
2005-11-21 07:33:00,87.481,87.499,87.462,87.477,257999999.0
2005-11-21 07:34:00,87.472,87.487,87.456,87.477,203699999.0
2005-11-21 07:35:00,87.46,87.498,87.457,87.473,255599996.0
2005-11-21 07:36:00,87.488,87.5,87.477,87.495,286599995.0
2005-11-21 07:37:00,87.472,87.497,87.464,87.497,149900000.0
2005-11-21 07:38:00,87.49,87.5,87.472,87.475,106500000.0
2005-11-21 07:39:00,87.502,87.502,87.472,87.475,205899999.0
2005-11-21 07:40:00,87.482,87.485,87.459,87.476,208500001.0
2005-11-21 07:41:00,87.485,87.488,87.471,87.471,120599999.0
2005-11-21 07:42:00,87.484,87.49,87.47,87.47,203000001.0
2005-11-21 07:43:00,87.487,87.487,87.46,87.466,214400000.0
2005-11-21 07:44:00,87.479,87.495,87.472,87.49,213300000.0
2005-11-21 07:45:00,87.47,87.493,87.469,87.491,114000000.0
2005-11-21 07:46:00,87.448,87.5,87.448,87.5,100499999.0
2005-11-21 07:47:00,87.516,87.532,87.49,87.511,169500001.0
2005-11-21 07:48:00,87.517,87.555,87.494,87.528,179000001.0
2005-11-21 07:49:00,87.533,87.554,87.522,87.544,251100001.0
2005-11-21 07:50:00,87.553,87.557,87.502,87.502,294899998.0
2005-11-21 07:51:00,87.548,87.572,87.548,87.572,147399999.0
2005-11-21 07:52:00,87.566,87.566,87.52,87.52,74700000.0
2005-11-21 07:53:00,87.547,87.573,87.528,87.573,259399995.0
2005-11-21 07:54:00,87.561,87.566,87.537,87.54,227399998.0
2005-11-21 07:55:00,87.546,87.563,87.539,87.561,245799999.0
2005-11-21 07:56:00,87.559,87.562,87.513,87.524,237299995.0
2005-11-21 07:57:00,87.528,87.566,87.528,87.566,184800002.0
2005-11-21 07:58:00,87.563,87.57,87.541,87.552,116299997.0
2005-11-21 07:59:00,87.567,87.568,87.539,87.542,78200000.0
2005-11-21 08:00:00,87.56,87.56,87.537,87.54,159199997.0
2005-11-21 08:01:00,87.544,87.557,87.53,87.553,184799997.0
2005-11-21 08:02:00,87.521,87.553,87.517,87.553,111800002.0
2005-11-21 08:03:00,87.537,87.555,87.528,87.554,164499999.0
2005-11-21 08:04:00,87.552,87.557,87.53,87.536,171199996.0
2005-11-21 08:05:00,87.544,87.571,87.539,87.567,370700001.0
2005-11-21 08:06:00,87.576,87.586,87.564,87.567,164800002.0
2005-11-21 08:07:00,87.581,87.621,87.576,87.591,270000001.0
2005-11-21 08:08:00,87.573,87.589,87.565,87.582,137599998.0
2005-11-21 08:09:00,87.563,87.598,87.563,87.585,227499998.0
2005-11-21 08:10:00,87.566,87.597,87.559,87.597,247100005.0
2005-11-21 08:11:00,87.591,87.602,87.574,87.585,138200001.0
2005-11-21 08:12:00,87.588,87.617,87.581,87.615,223599999.0
2005-11-21 08:13:00,87.611,87.651,87.609,87.651,247799997.0
2005-11-21 08:14:00,87.642,87.67,87.635,87.652,171099999.0
2005-11-21 08:15:00,87.628,87.647,87.612,87.633,185299999.0
2005-11-21 08:16:00,87.617,87.618,87.588,87.601,250299995.0
2005-11-21 08:17:00,87.631,87.653,87.624,87.631,108300000.0
2005-11-21 08:18:00,87.64,87.646,87.618,87.618,118100001.0
2005-11-21 08:19:00,87.605,87.623,87.587,87.6,243000000.0
2005-11-21 08:20:00,87.588,87.62,87.588,87.609,235199999.0
2005-11-21 08:21:00,87.605,87.605,87.571,87.571,292299995.0
2005-11-21 08:22:00,87.595,87.6,87.575,87.585,179099998.0
2005-11-21 08:23:00,87.551,87.576,87.551,87.574,125700001.0
2005-11-21 08:24:00,87.563,87.576,87.544,87.563,162499998.0
2005-11-21 08:25:00,87.564,87.584,87.543,87.557,162500001.0
2005-11-21 08:26:00,87.552,87.56,87.537,87.543,175200000.0
2005-11-21 08:27:00,87.557,87.582,87.541,87.56,119500000.0
2005-11-21 08:28:00,87.543,87.567,87.537,87.554,207000001.0
2005-11-21 08:29:00,87.54,87.552,87.525,87.536,193499997.0
2005-11-21 08:30:00,87.535,87.548,87.515,87.515,133900000.0
2005-11-21 08:31:00,87.511,87.543,87.511,87.54,238200001.0
2005-11-21 08:32:00,87.544,87.548,87.514,87.514,139800000.0
2005-11-21 08:33:00,87.536,87.542,87.521,87.529,217099999.0
2005-11-21 08:34:00,87.53,87.539,87.502,87.502,235399999.0
2005-11-21 08:35:00,87.522,87.54,87.506,87.506,136900003.0
2005-11-21 08:36:00,87.498,87.513,87.466,87.482,181499995.0
2005-11-21 08:37:00,87.5,87.508,87.476,87.487,203900000.0
2005-11-21 08:38:00,87.507,87.507,87.476,87.484,163100000.0
2005-11-21 08:39:00,87.487,87.494,87.469,87.477,141800001.0
2005-11-21 08:40:00,87.488,87.503,87.475,87.477,238799997.0
2005-11-21 08:41:00,87.46,87.479,87.44,87.46,134599998.0
2005-11-21 08:42:00,87.472,87.472,87.447,87.449,101800001.0
2005-11-21 08:43:00,87.451,87.485,87.449,87.46,256300000.0
2005-11-21 08:44:00,87.446,87.479,87.446,87.479,246500004.0
2005-11-21 08:45:00,87.483,87.483,87.458,87.464,126799997.0
2005-11-21 08:46:00,87.467,87.474,87.449,87.449,238100000.0
2005-11-21 08:47:00,87.461,87.467,87.44,87.443,271699998.0
2005-11-21 08:48:00,87.46,87.46,87.44,87.44,178499998.0
2005-11-21 08:49:00,87.44,87.483,87.433,87.483,229499999.0
2005-11-21 08:50:00,87.463,87.48,87.431,87.45,147299999.0
2005-11-21 08:51:00,87.46,87.481,87.449,87.451,245099999.0
2005-11-21 08:52:00,87.444,87.477,87.444,87.477,139100000.0
2005-11-21 08:53:00,87.495,87.5,87.472,87.488,184600001.0
2005-11-21 08:54:00,87.498,87.498,87.468,87.481,60799999.0
2005-11-21 08:55:00,87.461,87.478,87.455,87.47,151500000.0
2005-11-21 08:56:00,87.459,87.475,87.447,87.467,91300000.0
2005-11-21 08:57:00,87.453,87.475,87.448,87.471,203599999.0
2005-11-21 08:58:00,87.447,87.471,87.446,87.467,171300001.0
2005-11-21 08:59:00,87.476,87.476,87.454,87.458,190399999.0
2005-11-21 09:00:00,87.473,87.481,87.454,87.461,271900000.0
2005-11-21 09:01:00,87.472,87.472,87.431,87.431,136599998.0
2005-11-21 09:02:00,87.456,87.474,87.448,87.458,227500001.0
2005-11-21 09:03:00,87.444,87.466,87.442,87.466,300499998.0
2005-11-21 09:04:00,87.467,87.495,87.453,87.463,234000001.0
2005-11-21 09:05:00,87.484,87.503,87.476,87.496,223900002.0
2005-11-21 09:06:00,87.497,87.497,87.473,87.482,122599998.0
2005-11-21 09:07:00,87.473,87.499,87.465,87.499,141700001.0
2005-11-21 09:08:00,87.498,87.507,87.487,87.499,156900000.0
2005-11-21 09:09:00,87.503,87.53,87.495,87.53,172200000.0
2005-11-21 09:10:00,87.502,87.521,87.49,87.52,109599998.0
2005-11-21 09:11:00,87.509,87.524,87.484,87.503,130000000.0
2005-11-21 09:12:00,87.506,87.521,87.496,87.497,114799998.0
2005-11-21 09:13:00,87.511,87.528,87.497,87.508,57300000.0
2005-11-21 09:14:00,87.511,87.528,87.502,87.506,121299999.0
2005-11-21 09:15:00,87.521,87.521,87.5,87.506,183099998.0
2005-11-21 09:16:00,87.52,87.534,87.507,87.512,111700000.0
2005-11-21 09:17:00,87.523,87.523,87.486,87.505,181400001.0
2005-11-21 09:18:00,87.506,87.537,87.5,87.537,122700000.0
2005-11-21 09:19:00,87.528,87.545,87.514,87.517,184399997.0
2005-11-21 09:20:00,87.551,87.555,87.526,87.526,164699999.0
2005-11-21 09:21:00,87.538,87.546,87.511,87.527,118399999.0
2005-11-21 09:22:00,87.528,87.528,87.488,87.502,203299999.0
2005-11-21 09:23:00,87.516,87.542,87.516,87.535,151800000.0
2005-11-21 09:24:00,87.528,87.541,87.484,87.519,161000003.0
2005-11-21 09:25:00,87.517,87.534,87.507,87.519,189300001.0
2005-11-21 09:26:00,87.517,87.535,87.504,87.514,260000001.0
2005-11-21 09:27:00,87.535,87.54,87.509,87.51,152899999.0
2005-11-21 09:28:00,87.5,87.534,87.495,87.534,120600001.0
2005-11-21 09:29:00,87.516,87.548,87.516,87.536,199599997.0
2005-11-21 09:30:00,87.535,87.54,87.51,87.51,257600003.0
2005-11-21 09:31:00,87.535,87.54,87.519,87.525,142000001.0
2005-11-21 09:32:00,87.535,87.54,87.513,87.527,190499998.0
2005-11-21 09:33:00,87.525,87.525,87.49,87.5,144500000.0
2005-11-21 09:34:00,87.477,87.513,87.477,87.503,146199999.0
2005-11-21 09:35:00,87.501,87.508,87.481,87.5,203600001.0
2005-11-21 09:36:00,87.5,87.509,87.487,87.491,211300001.0
2005-11-21 09:37:00,87.502,87.502,87.473,87.474,210899995.0
2005-11-21 09:38:00,87.475,87.48,87.457,87.463,160600001.0
2005-11-21 09:39:00,87.471,87.485,87.451,87.473,149600000.0
2005-11-21 09:40:00,87.459,87.466,87.44,87.445,157699997.0
2005-11-21 09:41:00,87.448,87.465,87.438,87.465,109400001.0
2005-11-21 09:42:00,87.472,87.496,87.459,87.474,129800001.0
2005-11-21 09:43:00,87.497,87.497,87.466,87.466,168799997.0
2005-11-21 09:44:00,87.487,87.487,87.439,87.462,219999996.0
2005-11-21 09:45:00,87.468,87.496,87.467,87.485,104800001.0
2005-11-21 09:46:00,87.488,87.492,87.46,87.469,321900004.0
2005-11-21 09:47:00,87.479,87.479,87.445,87.445,106900001.0
2005-11-21 09:48:00,87.453,87.471,87.439,87.455,223100000.0
2005-11-21 09:49:00,87.449,87.458,87.424,87.454,238899998.0
2005-11-21 09:50:00,87.457,87.463,87.439,87.446,141100000.0
2005-11-21 09:51:00,87.422,87.46,87.422,87.455,98000000.0
2005-11-21 09:52:00,87.455,87.465,87.443,87.443,197299999.0
2005-11-21 09:53:00,87.455,87.458,87.43,87.445,245400003.0
2005-11-21 09:54:00,87.429,87.448,87.422,87.446,142700000.0
2005-11-21 09:55:00,87.441,87.443,87.41,87.41,243599996.0
2005-11-21 09:56:00,87.433,87.438,87.412,87.42,114900001.0
2005-11-21 09:57:00,87.431,87.433,87.409,87.416,199200003.0
2005-11-21 09:58:00,87.422,87.445,87.412,87.44,231199998.0
2005-11-21 09:59:00,87.433,87.444,87.416,87.428,142099999.0
2005-11-21 10:00:00,87.439,87.479,87.439,87.473,200499999.0
2005-11-21 10:01:00,87.451,87.471,87.451,87.462,119199997.0
2005-11-21 10:02:00,87.442,87.46,87.437,87.454,281899999.0
2005-11-21 10:03:00,87.46,87.46,87.428,87.439,131900000.0
2005-11-21 10:04:00,87.455,87.46,87.438,87.448,206900001.0
2005-11-21 10:05:00,87.455,87.46,87.43,87.446,209900002.0
2005-11-21 10:06:00,87.447,87.451,87.417,87.423,250099997.0
2005-11-21 10:07:00,87.423,87.442,87.417,87.437,200899997.0
2005-11-21 10:08:00,87.421,87.436,87.407,87.431,166399996.0
2005-11-21 10:09:00,87.437,87.462,87.424,87.437,243899996.0
2005-11-21 10:10:00,87.444,87.463,87.424,87.438,169599998.0
2005-11-21 10:11:00,87.449,87.478,87.449,87.472,63200000.0
2005-11-21 10:12:00,87.449,87.472,87.448,87.47,148400001.0
2005-11-21 10:13:00,87.461,87.461,87.427,87.427,94899999.0
2005-11-21 10:14:00,87.425,87.442,87.413,87.433,170300001.0
2005-11-21 10:15:00,87.409,87.433,87.408,87.433,81900000.0
2005-11-21 10:16:00,87.404,87.442,87.404,87.436,232099996.0
2005-11-21 10:17:00,87.414,87.455,87.414,87.448,175499999.0
2005-11-21 10:18:00,87.43,87.456,87.425,87.452,149099997.0
2005-11-21 10:19:00,87.425,87.456,87.425,87.451,118399998.0
2005-11-21 10:20:00,87.451,87.454,87.43,87.432,128300001.0
2005-11-21 10:21:00,87.43,87.462,87.429,87.462,187599997.0
2005-11-21 10:22:00,87.416,87.44,87.393,87.409,248200001.0
2005-11-21 10:23:00,87.412,87.412,87.375,87.375,141500001.0
2005-11-21 10:24:00,87.384,87.399,87.347,87.399,148999999.0
2005-11-21 10:25:00,87.4,87.4,87.356,87.374,85900001.0
2005-11-21 10:26:00,87.375,87.382,87.344,87.344,217300001.0
2005-11-21 10:27:00,87.355,87.363,87.33,87.339,237200002.0
2005-11-21 10:28:00,87.342,87.395,87.334,87.395,89699998.0
2005-11-21 10:29:00,87.376,87.398,87.347,87.385,321699995.0
2005-11-21 10:30:00,87.368,87.387,87.361,87.377,245900000.0
2005-11-21 10:31:00,87.373,87.373,87.323,87.328,271799999.0
2005-11-21 10:32:00,87.363,87.379,87.35,87.359,149000002.0
2005-11-21 10:33:00,87.376,87.383,87.349,87.362,212799999.0
2005-11-21 10:34:00,87.385,87.385,87.331,87.331,129600000.0
2005-11-21 10:35:00,87.345,87.356,87.33,87.35,209500000.0
2005-11-21 10:36:00,87.349,87.359,87.333,87.333,265199999.0
2005-11-21 10:37:00,87.329,87.329,87.293,87.297,90600000.0
2005-11-21 10:38:00,87.305,87.33,87.305,87.319,219600001.0
2005-11-21 10:39:00,87.337,87.343,87.292,87.292,267100005.0
2005-11-21 10:40:00,87.291,87.308,87.27,87.275,124399999.0
2005-11-21 10:41:00,87.263,87.269,87.241,87.241,242400002.0
2005-11-21 10:42:00,87.265,87.27,87.25,87.251,259500001.0
2005-11-21 10:43:00,87.263,87.281,87.25,87.26,223200001.0
2005-11-21 10:44:00,87.285,87.312,87.269,87.312,225500000.0
2005-11-21 10:45:00,87.319,87.333,87.307,87.315,218600000.0
2005-11-21 10:46:00,87.32,87.34,87.32,87.34,178700002.0
2005-11-21 10:47:00,87.335,87.335,87.309,87.31,125400000.0
2005-11-21 10:48:00,87.338,87.338,87.311,87.319,218800000.0
2005-11-21 10:49:00,87.342,87.374,87.333,87.358,165699995.0
2005-11-21 10:50:00,87.384,87.384,87.344,87.347,101399999.0
2005-11-21 10:51:00,87.385,87.397,87.36,87.36,251599998.0
2005-11-21 10:52:00,87.35,87.377,87.34,87.356,244899999.0
2005-11-21 10:53:00,87.361,87.367,87.334,87.334,153200001.0
2005-11-21 10:54:00,87.356,87.363,87.32,87.32,112799999.0
2005-11-21 10:55:00,87.343,87.349,87.323,87.325,245199999.0
2005-11-21 10:56:00,87.331,87.349,87.321,87.349,146700001.0
2005-11-21 10:57:00,87.34,87.359,87.331,87.343,156999999.0
2005-11-21 10:58:00,87.335,87.349,87.318,87.318,161100001.0
2005-11-21 10:59:00,87.307,87.35,87.301,87.35,235900000.0
2005-11-21 11:00:00,87.338,87.355,87.293,87.343,207700000.0
2005-11-21 11:01:00,87.334,87.347,87.321,87.336,266100001.0
2005-11-21 11:02:00,87.34,87.357,87.309,87.339,193999999.0
2005-11-21 11:03:00,87.358,87.396,87.338,87.38,200899998.0
2005-11-21 11:04:00,87.402,87.419,87.389,87.406,87400000.0
2005-11-21 11:05:00,87.413,87.474,87.408,87.422,206400004.0
2005-11-21 11:06:00,87.367,87.395,87.347,87.368,112199998.0
2005-11-21 11:07:00,87.342,87.361,87.327,87.355,322700003.0
2005-11-21 11:08:00,87.343,87.363,87.333,87.353,129300001.0
2005-11-21 11:09:00,87.358,87.404,87.342,87.38,159399999.0
2005-11-21 11:10:00,87.399,87.422,87.399,87.421,175600000.0
2005-11-21 11:11:00,87.407,87.453,87.402,87.453,155000001.0
2005-11-21 11:12:00,87.432,87.453,87.432,87.445,285099999.0
2005-11-21 11:13:00,87.438,87.453,87.417,87.443,354499998.0
2005-11-21 11:14:00,87.455,87.467,87.444,87.445,173500002.0
2005-11-21 11:15:00,87.457,87.484,87.454,87.473,116799999.0
2005-11-21 11:16:00,87.462,87.479,87.454,87.46,154500001.0
2005-11-21 11:17:00,87.467,87.48,87.456,87.462,169199997.0
2005-11-21 11:18:00,87.462,87.472,87.427,87.436,235700003.0
2005-11-21 11:19:00,87.454,87.454,87.396,87.396,199900000.0
2005-11-21 11:20:00,87.409,87.435,87.39,87.433,137499999.0
2005-11-21 11:21:00,87.445,87.466,87.437,87.453,177600001.0
2005-11-21 11:22:00,87.457,87.457,87.415,87.415,177399999.0
2005-11-21 11:23:00,87.418,87.462,87.417,87.447,174299999.0
2005-11-21 11:24:00,87.445,87.461,87.431,87.446,174299997.0
2005-11-21 11:25:00,87.43,87.453,87.428,87.446,215999997.0
2005-11-21 11:26:00,87.448,87.451,87.427,87.434,222500000.0
2005-11-21 11:27:00,87.447,87.449,87.42,87.423,209800002.0
2005-11-21 11:28:00,87.452,87.464,87.432,87.45,190100001.0
2005-11-21 11:29:00,87.447,87.469,87.441,87.455,214400000.0
2005-11-21 11:30:00,87.465,87.465,87.417,87.429,216900002.0
2005-11-21 11:31:00,87.448,87.457,87.429,87.445,190299999.0
2005-11-21 11:32:00,87.447,87.456,87.425,87.436,155500000.0
2005-11-21 11:33:00,87.445,87.475,87.445,87.475,302199998.0
2005-11-21 11:34:00,87.473,87.473,87.441,87.447,146199998.0
2005-11-21 11:35:00,87.467,87.467,87.437,87.437,213999997.0
2005-11-21 11:36:00,87.471,87.487,87.455,87.472,108700000.0
2005-11-21 11:37:00,87.481,87.507,87.474,87.488,313700000.0
2005-11-21 11:38:00,87.48,87.508,87.477,87.508,303199999.0
2005-11-21 11:39:00,87.514,87.541,87.506,87.529,142200001.0
2005-11-21 11:40:00,87.477,87.518,87.477,87.496,230200003.0
2005-11-21 11:41:00,87.5,87.5,87.463,87.465,150500000.0
2005-11-21 11:42:00,87.47,87.47,87.432,87.432,267899999.0
2005-11-21 11:43:00,87.419,87.438,87.411,87.433,96899999.0
2005-11-21 11:44:00,87.44,87.449,87.421,87.426,261800000.0
2005-11-21 11:45:00,87.433,87.454,87.422,87.443,257800001.0
2005-11-21 11:46:00,87.435,87.442,87.42,87.422,266999999.0
2005-11-21 11:47:00,87.43,87.459,87.426,87.443,279300001.0
2005-11-21 11:48:00,87.443,87.465,87.432,87.465,178199998.0
2005-11-21 11:49:00,87.466,87.485,87.449,87.469,150500001.0
2005-11-21 11:50:00,87.469,87.469,87.444,87.444,128699999.0
2005-11-21 11:51:00,87.459,87.459,87.431,87.444,393400002.0
2005-11-21 11:52:00,87.443,87.473,87.436,87.471,244399999.0
2005-11-21 11:53:00,87.459,87.479,87.447,87.473,141300000.0
2005-11-21 11:54:00,87.472,87.472,87.419,87.438,199900002.0
2005-11-21 11:55:00,87.444,87.473,87.436,87.47,174600000.0
2005-11-21 11:56:00,87.45,87.468,87.445,87.445,151799999.0
2005-11-21 11:57:00,87.455,87.455,87.432,87.432,139300002.0
2005-11-21 11:58:00,87.428,87.445,87.426,87.442,111799998.0
2005-11-21 11:59:00,87.44,87.478,87.432,87.452,272599999.0
2005-11-21 12:00:00,87.445,87.465,87.442,87.455,182399999.0
2005-11-21 12:01:00,87.438,87.457,87.438,87.454,127900002.0
2005-11-21 12:02:00,87.457,87.468,87.437,87.455,214900000.0
2005-11-21 12:03:00,87.471,87.489,87.45,87.463,198299999.0
2005-11-21 12:04:00,87.483,87.493,87.467,87.476,153800001.0
2005-11-21 12:05:00,87.473,87.492,87.463,87.492,140899999.0
2005-11-21 12:06:00,87.498,87.516,87.485,87.502,108300002.0
2005-11-21 12:07:00,87.52,87.534,87.48,87.515,207700001.0
2005-11-21 12:08:00,87.527,87.536,87.512,87.52,149799998.0
2005-11-21 12:09:00,87.524,87.555,87.524,87.555,84299998.0
2005-11-21 12:10:00,87.534,87.555,87.533,87.548,148000000.0
2005-11-21 12:11:00,87.526,87.556,87.526,87.54,227500001.0
2005-11-21 12:12:00,87.533,87.548,87.531,87.548,181999997.0
2005-11-21 12:13:00,87.544,87.556,87.53,87.535,186300001.0
2005-11-21 12:14:00,87.547,87.574,87.547,87.563,236300000.0
2005-11-21 12:15:00,87.563,87.567,87.536,87.538,130500001.0
2005-11-21 12:16:00,87.532,87.56,87.532,87.555,145000001.0
2005-11-21 12:17:00,87.543,87.557,87.529,87.552,145500001.0
2005-11-21 12:18:00,87.559,87.574,87.54,87.546,122200000.0
2005-11-21 12:19:00,87.533,87.562,87.533,87.549,166900001.0
2005-11-21 12:20:00,87.546,87.555,87.516,87.539,242699999.0
2005-11-21 12:21:00,87.547,87.562,87.533,87.533,157199999.0
2005-11-21 12:22:00,87.559,87.561,87.537,87.537,111700000.0
2005-11-21 12:23:00,87.562,87.568,87.537,87.555,243499996.0
2005-11-21 12:24:00,87.566,87.581,87.554,87.57,199899998.0
2005-11-21 12:25:00,87.572,87.573,87.545,87.546,244000000.0
2005-11-21 12:26:00,87.568,87.58,87.548,87.552,134799998.0
2005-11-21 12:27:00,87.575,87.581,87.534,87.552,196199998.0
2005-11-21 12:28:00,87.544,87.569,87.535,87.552,234200000.0
2005-11-21 12:29:00,87.555,87.568,87.526,87.551,160800000.0
2005-11-21 12:30:00,87.551,87.574,87.534,87.552,290500001.0
2005-11-21 12:31:00,87.563,87.566,87.527,87.527,69799999.0
2005-11-21 12:32:00,87.542,87.569,87.54,87.54,207099996.0
2005-11-21 12:33:00,87.539,87.566,87.539,87.56,260700001.0
2005-11-21 12:34:00,87.575,87.58,87.551,87.551,134400000.0
2005-11-21 12:35:00,87.574,87.587,87.565,87.566,157499998.0
2005-11-21 12:36:00,87.577,87.582,87.552,87.566,190000000.0
2005-11-21 12:37:00,87.565,87.594,87.565,87.59,146700001.0
2005-11-21 12:38:00,87.57,87.582,87.567,87.569,66500000.0
2005-11-21 12:39:00,87.575,87.575,87.549,87.557,160199998.0
2005-11-21 12:40:00,87.562,87.575,87.549,87.575,210500001.0
2005-11-21 12:41:00,87.548,87.578,87.548,87.552,267800003.0
2005-11-21 12:42:00,87.547,87.552,87.528,87.546,130099998.0
2005-11-21 12:43:00,87.534,87.569,87.534,87.567,244499998.0
2005-11-21 12:44:00,87.55,87.582,87.547,87.561,227100000.0
2005-11-21 12:45:00,87.557,87.572,87.551,87.572,175100000.0
2005-11-21 12:46:00,87.555,87.557,87.53,87.539,205899997.0
2005-11-21 12:47:00,87.558,87.563,87.505,87.538,247100001.0
2005-11-21 12:48:00,87.561,87.561,87.535,87.541,182500001.0
2005-11-21 12:49:00,87.557,87.557,87.532,87.542,297799997.0
2005-11-21 12:50:00,87.526,87.556,87.524,87.556,217100002.0
2005-11-21 12:51:00,87.548,87.562,87.532,87.548,222500000.0
2005-11-21 12:52:00,87.547,87.567,87.539,87.562,113200000.0
2005-11-21 12:53:00,87.552,87.567,87.519,87.519,193100002.0
2005-11-21 12:54:00,87.526,87.542,87.515,87.527,119699999.0
2005-11-21 12:55:00,87.523,87.552,87.516,87.552,191599999.0
2005-11-21 12:56:00,87.547,87.572,87.547,87.565,176400002.0
2005-11-21 12:57:00,87.54,87.563,87.531,87.562,170500000.0
2005-11-21 12:58:00,87.56,87.56,87.531,87.543,103899999.0
2005-11-21 12:59:00,87.551,87.551,87.526,87.537,132300001.0
2005-11-21 13:00:00,87.533,87.551,87.532,87.545,106000000.0
2005-11-21 13:01:00,87.533,87.556,87.511,87.54,208900001.0
2005-11-21 13:02:00,87.552,87.552,87.521,87.521,316299998.0
2005-11-21 13:03:00,87.547,87.563,87.515,87.529,178399997.0
2005-11-21 13:04:00,87.538,87.562,87.538,87.541,150800001.0
2005-11-21 13:05:00,87.534,87.559,87.531,87.545,229600002.0
2005-11-21 13:06:00,87.534,87.548,87.519,87.548,208400000.0
2005-11-21 13:07:00,87.534,87.543,87.509,87.533,240599998.0
2005-11-21 13:08:00,87.539,87.546,87.506,87.533,227299994.0
2005-11-21 13:09:00,87.523,87.547,87.516,87.531,292699996.0
2005-11-21 13:10:00,87.522,87.537,87.513,87.532,216800001.0
2005-11-21 13:11:00,87.513,87.532,87.513,87.532,64600000.0
2005-11-21 13:12:00,87.522,87.535,87.507,87.531,134000002.0
2005-11-21 13:13:00,87.539,87.539,87.498,87.511,107900002.0
2005-11-21 13:14:00,87.531,87.544,87.518,87.544,178000001.0
2005-11-21 13:15:00,87.535,87.555,87.526,87.551,214900000.0
2005-11-21 13:16:00,87.537,87.564,87.535,87.564,159000001.0
2005-11-21 13:17:00,87.54,87.57,87.54,87.57,237600003.0
2005-11-21 13:18:00,87.552,87.572,87.548,87.572,161399999.0
2005-11-21 13:19:00,87.547,87.57,87.546,87.563,198400000.0
2005-11-21 13:20:00,87.567,87.57,87.55,87.553,124099999.0
2005-11-21 13:21:00,87.57,87.586,87.555,87.567,291899998.0
2005-11-21 13:22:00,87.566,87.583,87.56,87.577,193100000.0
2005-11-21 13:23:00,87.566,87.59,87.563,87.579,181599999.0
2005-11-21 13:24:00,87.562,87.578,87.552,87.573,246700002.0
2005-11-21 13:25:00,87.576,87.597,87.563,87.583,150600001.0
2005-11-21 13:26:00,87.585,87.598,87.572,87.592,148999998.0
2005-11-21 13:27:00,87.583,87.61,87.569,87.577,267299998.0
2005-11-21 13:28:00,87.584,87.604,87.584,87.6,253599999.0
2005-11-21 13:29:00,87.573,87.599,87.572,87.599,223200001.0
2005-11-21 13:30:00,87.57,87.597,87.57,87.587,189899999.0
2005-11-21 13:31:00,87.583,87.586,87.559,87.568,286900000.0
2005-11-21 13:32:00,87.57,87.585,87.557,87.573,145199998.0
2005-11-21 13:33:00,87.57,87.588,87.552,87.561,166799999.0
2005-11-21 13:34:00,87.563,87.583,87.563,87.583,230300001.0
2005-11-21 13:35:00,87.574,87.589,87.564,87.589,195400000.0
2005-11-21 13:36:00,87.57,87.585,87.558,87.578,196300000.0
2005-11-21 13:37:00,87.587,87.587,87.55,87.55,198400000.0
2005-11-21 13:38:00,87.568,87.584,87.565,87.577,133100001.0
2005-11-21 13:39:00,87.585,87.589,87.563,87.564,215999997.0
2005-11-21 13:40:00,87.576,87.602,87.563,87.592,243499997.0
2005-11-21 13:41:00,87.602,87.615,87.587,87.587,169300002.0
2005-11-21 13:42:00,87.608,87.625,87.588,87.588,183700003.0
2005-11-21 13:43:00,87.589,87.622,87.589,87.621,147900002.0
2005-11-21 13:44:00,87.607,87.627,87.6,87.625,257499999.0
2005-11-21 13:45:00,87.621,87.621,87.578,87.599,168400000.0
2005-11-21 13:46:00,87.612,87.615,87.583,87.592,162400001.0
2005-11-21 13:47:00,87.591,87.622,87.591,87.616,181000000.0
2005-11-21 13:48:00,87.607,87.621,87.594,87.621,259499997.0
2005-11-21 13:49:00,87.624,87.628,87.601,87.609,252999997.0
2005-11-21 13:50:00,87.612,87.643,87.596,87.627,93000000.0
2005-11-21 13:51:00,87.639,87.652,87.622,87.622,209800003.0
2005-11-21 13:52:00,87.603,87.626,87.594,87.617,303700000.0
2005-11-21 13:53:00,87.62,87.625,87.6,87.617,172799998.0
2005-11-21 13:54:00,87.615,87.649,87.604,87.625,189799996.0
2005-11-21 13:55:00,87.643,87.645,87.615,87.617,160900000.0
2005-11-21 13:56:00,87.626,87.638,87.603,87.607,117900000.0
2005-11-21 13:57:00,87.593,87.618,87.591,87.613,275200001.0
2005-11-21 13:58:00,87.604,87.619,87.593,87.61,117599999.0
2005-11-21 13:59:00,87.609,87.629,87.602,87.626,313100001.0
2005-11-21 14:00:00,87.621,87.635,87.6,87.63,177299997.0
2005-11-21 14:01:00,87.617,87.629,87.597,87.614,205799998.0
2005-11-21 14:02:00,87.608,87.632,87.606,87.623,144799996.0
2005-11-21 14:03:00,87.626,87.633,87.604,87.606,164399998.0
2005-11-21 14:04:00,87.62,87.641,87.618,87.632,260799999.0
2005-11-21 14:05:00,87.628,87.652,87.618,87.634,167999999.0
2005-11-21 14:06:00,87.648,87.652,87.616,87.616,154399999.0
2005-11-21 14:07:00,87.635,87.64,87.619,87.62,220200000.0
2005-11-21 14:08:00,87.63,87.63,87.604,87.605,131999999.0
2005-11-21 14:09:00,87.625,87.641,87.611,87.62,197800001.0
2005-11-21 14:10:00,87.63,87.642,87.617,87.63,93400000.0
2005-11-21 14:11:00,87.612,87.628,87.596,87.609,195799996.0
2005-11-21 14:12:00,87.59,87.615,87.584,87.605,196199999.0
2005-11-21 14:13:00,87.58,87.605,87.578,87.599,167599998.0
2005-11-21 14:14:00,87.595,87.604,87.583,87.587,251599994.0
2005-11-21 14:15:00,87.604,87.607,87.576,87.584,264199999.0
2005-11-21 14:16:00,87.58,87.603,87.577,87.595,228999997.0
2005-11-21 14:17:00,87.583,87.612,87.583,87.595,180999998.0
2005-11-21 14:18:00,87.577,87.591,87.558,87.562,185499999.0
2005-11-21 14:19:00,87.561,87.592,87.555,87.592,195400002.0
2005-11-21 14:20:00,87.58,87.595,87.573,87.591,232000001.0
2005-11-21 14:21:00,87.574,87.608,87.57,87.57,173600001.0
2005-11-21 14:22:00,87.588,87.608,87.574,87.589,168800000.0
2005-11-21 14:23:00,87.608,87.628,87.604,87.617,140299996.0
2005-11-21 14:24:00,87.604,87.626,87.593,87.608,219499998.0
2005-11-21 14:25:00,87.593,87.619,87.59,87.608,125900000.0
2005-11-21 14:26:00,87.618,87.635,87.598,87.626,159199999.0
2005-11-21 14:27:00,87.606,87.632,87.603,87.629,203099999.0
2005-11-21 14:28:00,87.636,87.643,87.613,87.62,226600001.0
2005-11-21 14:29:00,87.644,87.654,87.631,87.647,203399998.0
2005-11-21 14:30:00,87.623,87.654,87.62,87.653,354200002.0
2005-11-21 14:31:00,87.635,87.653,87.627,87.639,143999996.0
2005-11-21 14:32:00,87.633,87.633,87.602,87.609,129200001.0
2005-11-21 14:33:00,87.594,87.626,87.594,87.611,125199999.0
2005-11-21 14:34:00,87.621,87.625,87.602,87.604,168200002.0
2005-11-21 14:35:00,87.594,87.619,87.59,87.619,212700004.0
2005-11-21 14:36:00,87.614,87.639,87.614,87.635,110499999.0
2005-11-21 14:37:00,87.636,87.651,87.624,87.632,145099999.0
2005-11-21 14:38:00,87.618,87.64,87.613,87.62,79900001.0
2005-11-21 14:39:00,87.643,87.644,87.621,87.63,246799999.0
2005-11-21 14:40:00,87.63,87.65,87.63,87.65,198400002.0
2005-11-21 14:41:00,87.612,87.647,87.582,87.647,121499999.0
2005-11-21 14:42:00,87.65,87.661,87.634,87.634,221300000.0
2005-11-21 14:43:00,87.657,87.661,87.639,87.643,157700000.0
2005-11-21 14:44:00,87.662,87.668,87.635,87.655,218399999.0
2005-11-21 14:45:00,87.647,87.665,87.626,87.639,246199999.0
2005-11-21 14:46:00,87.633,87.641,87.614,87.623,186300003.0
2005-11-21 14:47:00,87.646,87.658,87.624,87.636,213499999.0
2005-11-21 14:48:00,87.635,87.651,87.624,87.63,126800001.0
2005-11-21 14:49:00,87.643,87.645,87.62,87.623,159299996.0
2005-11-21 14:50:00,87.635,87.645,87.617,87.637,75899998.0
2005-11-21 14:51:00,87.623,87.637,87.601,87.62,194400002.0
2005-11-21 14:52:00,87.628,87.628,87.604,87.606,172199999.0
2005-11-21 14:53:00,87.602,87.626,87.602,87.617,257900004.0
2005-11-21 14:54:00,87.601,87.62,87.6,87.615,166600001.0
2005-11-21 14:55:00,87.606,87.63,87.606,87.63,190000000.0
2005-11-21 14:56:00,87.627,87.63,87.61,87.61,156400000.0
2005-11-21 14:57:00,87.628,87.633,87.605,87.609,152700003.0
2005-11-21 14:58:00,87.621,87.621,87.596,87.598,102600001.0
2005-11-21 14:59:00,87.588,87.623,87.588,87.619,197799999.0
2005-11-21 15:00:00,87.577,87.6,87.577,87.592,130999999.0
2005-11-21 15:01:00,87.575,87.597,87.571,87.595,300099996.0
2005-11-21 15:02:00,87.59,87.59,87.556,87.556,240700002.0
2005-11-21 15:03:00,87.57,87.584,87.557,87.56,258099999.0
2005-11-21 15:04:00,87.563,87.584,87.553,87.568,149300000.0
2005-11-21 15:05:00,87.564,87.587,87.561,87.574,273699999.0
2005-11-21 15:06:00,87.583,87.594,87.572,87.588,216100001.0
2005-11-21 15:07:00,87.569,87.59,87.532,87.585,160100000.0
2005-11-21 15:08:00,87.576,87.576,87.538,87.545,244199999.0
2005-11-21 15:09:00,87.55,87.586,87.546,87.577,171600001.0
2005-11-21 15:10:00,87.576,87.596,87.566,87.579,215799998.0
2005-11-21 15:11:00,87.587,87.587,87.555,87.568,104199999.0
2005-11-21 15:12:00,87.557,87.593,87.556,87.574,200799999.0
2005-11-21 15:13:00,87.577,87.587,87.554,87.554,199399997.0
2005-11-21 15:14:00,87.582,87.589,87.561,87.576,165700002.0
2005-11-21 15:15:00,87.569,87.588,87.562,87.562,98699999.0
2005-11-21 15:16:00,87.575,87.579,87.554,87.554,104500000.0
2005-11-21 15:17:00,87.561,87.584,87.546,87.563,142500000.0
2005-11-21 15:18:00,87.563,87.577,87.547,87.569,292299995.0
2005-11-21 15:19:00,87.546,87.575,87.538,87.575,230999999.0
2005-11-21 15:20:00,87.578,87.578,87.548,87.562,120600002.0
2005-11-21 15:21:00,87.579,87.598,87.564,87.586,124299999.0
2005-11-21 15:22:00,87.587,87.608,87.571,87.608,78399998.0
2005-11-21 15:23:00,87.604,87.635,87.604,87.634,218999998.0
2005-11-21 15:24:00,87.618,87.634,87.606,87.623,319500002.0
2005-11-21 15:25:00,87.626,87.64,87.609,87.625,236900000.0
2005-11-21 15:26:00,87.637,87.654,87.625,87.636,285300001.0
2005-11-21 15:27:00,87.636,87.636,87.597,87.598,163799998.0
2005-11-21 15:28:00,87.624,87.634,87.611,87.614,137900001.0
2005-11-21 15:29:00,87.646,87.646,87.606,87.616,205500004.0
2005-11-21 15:30:00,87.59,87.614,87.59,87.613,85500000.0
2005-11-21 15:31:00,87.593,87.611,87.592,87.609,145399999.0
2005-11-21 15:32:00,87.6,87.607,87.578,87.606,180699998.0
2005-11-21 15:33:00,87.609,87.613,87.578,87.587,259400004.0
2005-11-21 15:34:00,87.604,87.615,87.592,87.596,218199998.0
2005-11-21 15:35:00,87.595,87.607,87.581,87.595,99300000.0
2005-11-21 15:36:00,87.598,87.61,87.584,87.607,172099999.0
2005-11-21 15:37:00,87.597,87.61,87.585,87.603,145999999.0
2005-11-21 15:38:00,87.606,87.611,87.585,87.592,169799998.0
2005-11-21 15:39:00,87.602,87.607,87.585,87.593,144400001.0
2005-11-21 15:40:00,87.595,87.595,87.513,87.558,256899997.0
2005-11-21 15:41:00,87.56,87.583,87.558,87.578,203600000.0
2005-11-21 15:42:00,87.568,87.59,87.561,87.59,110499999.0
2005-11-21 15:43:00,87.596,87.613,87.577,87.586,283700002.0
2005-11-21 15:44:00,87.59,87.615,87.584,87.606,178400000.0
2005-11-21 15:45:00,87.618,87.624,87.587,87.587,243899997.0
2005-11-21 15:46:00,87.612,87.624,87.594,87.594,185000002.0
2005-11-21 15:47:00,87.601,87.614,87.573,87.598,180400000.0
2005-11-21 15:48:00,87.595,87.622,87.593,87.604,249200002.0
2005-11-21 15:49:00,87.604,87.622,87.596,87.609,236000000.0
2005-11-21 15:50:00,87.606,87.622,87.599,87.622,187899998.0
2005-11-21 15:51:00,87.604,87.622,87.589,87.609,151000000.0
2005-11-21 15:52:00,87.607,87.61,87.578,87.585,173400000.0
2005-11-21 15:53:00,87.579,87.596,87.574,87.592,158099999.0
2005-11-21 15:54:00,87.588,87.594,87.566,87.578,123899999.0
2005-11-21 15:55:00,87.574,87.598,87.572,87.572,164999999.0
2005-11-21 15:56:00,87.568,87.589,87.567,87.589,139000002.0
2005-11-21 15:57:00,87.563,87.581,87.557,87.575,86200002.0
2005-11-21 15:58:00,87.552,87.571,87.53,87.545,179700000.0
2005-11-21 15:59:00,87.538,87.561,87.525,87.54,200200002.0
2005-11-21 16:00:00,87.543,87.562,87.528,87.548,255000003.0
2005-11-21 16:01:00,87.551,87.56,87.533,87.541,214400000.0
2005-11-21 16:02:00,87.543,87.557,87.529,87.544,137300002.0
2005-11-21 16:03:00,87.524,87.551,87.505,87.551,105900002.0
2005-11-21 16:04:00,87.547,87.56,87.531,87.552,156300002.0
2005-11-21 16:05:00,87.554,87.569,87.529,87.529,158399998.0
2005-11-21 16:06:00,87.525,87.529,87.482,87.482,170500001.0
2005-11-21 16:07:00,87.487,87.502,87.477,87.485,278000000.0
2005-11-21 16:08:00,87.512,87.515,87.488,87.488,138400000.0
2005-11-21 16:09:00,87.495,87.51,87.485,87.501,256899994.0
2005-11-21 16:10:00,87.487,87.515,87.487,87.515,159000000.0
2005-11-21 16:11:00,87.506,87.511,87.478,87.489,112699999.0
2005-11-21 16:12:00,87.483,87.501,87.472,87.487,83399999.0
2005-11-21 16:13:00,87.468,87.485,87.455,87.455,223999998.0
2005-11-21 16:14:00,87.431,87.478,87.431,87.463,169799998.0
2005-11-21 16:15:00,87.469,87.48,87.455,87.48,154799996.0
2005-11-21 16:16:00,87.465,87.465,87.44,87.442,117500003.0
2005-11-21 16:17:00,87.455,87.463,87.429,87.451,248299999.0
2005-11-21 16:18:00,87.447,87.462,87.428,87.447,175099999.0
2005-11-21 16:19:00,87.453,87.457,87.434,87.436,81800000.0
2005-11-21 16:20:00,87.436,87.473,87.436,87.473,229399995.0
2005-11-21 16:21:00,87.484,87.531,87.474,87.501,225299997.0
2005-11-21 16:22:00,87.508,87.549,87.506,87.527,219300000.0
2005-11-21 16:23:00,87.533,87.552,87.524,87.544,224300000.0
2005-11-21 16:24:00,87.538,87.553,87.518,87.533,91300002.0
2005-11-21 16:25:00,87.551,87.565,87.528,87.548,248899998.0
2005-11-21 16:26:00,87.57,87.58,87.542,87.543,109699999.0
2005-11-21 16:27:00,87.56,87.577,87.54,87.547,287999997.0
2005-11-21 16:28:00,87.552,87.568,87.538,87.539,121899997.0
2005-11-21 16:29:00,87.525,87.556,87.524,87.548,305099995.0
2005-11-21 16:30:00,87.518,87.542,87.507,87.542,260799999.0
2005-11-21 16:31:00,87.541,87.567,87.53,87.544,250400000.0
2005-11-21 16:32:00,87.563,87.582,87.555,87.582,197200000.0
2005-11-21 16:33:00,87.582,87.589,87.565,87.572,199199999.0
2005-11-21 16:34:00,87.589,87.644,87.589,87.644,191300000.0
2005-11-21 16:35:00,87.646,87.658,87.626,87.653,184300000.0
2005-11-21 16:36:00,87.645,87.65,87.626,87.63,214599995.0
2005-11-21 16:37:00,87.649,87.667,87.599,87.617,263600000.0
2005-11-21 16:38:00,87.611,87.624,87.593,87.61,187099999.0
2005-11-21 16:39:00,87.622,87.625,87.599,87.604,243099999.0
2005-11-21 16:40:00,87.629,87.642,87.607,87.615,259300002.0
2005-11-21 16:41:00,87.626,87.648,87.609,87.635,197500000.0
2005-11-21 16:42:00,87.647,87.651,87.617,87.617,350800002.0
2005-11-21 16:43:00,87.591,87.613,87.569,87.587,133200000.0
2005-11-21 16:44:00,87.575,87.596,87.573,87.583,211299998.0
2005-11-21 16:45:00,87.585,87.595,87.571,87.573,300200001.0
2005-11-21 16:46:00,87.564,87.585,87.557,87.573,96900000.0
2005-11-21 16:47:00,87.583,87.588,87.548,87.568,123200001.0
2005-11-21 16:48:00,87.559,87.586,87.557,87.577,188299999.0
2005-11-21 16:49:00,87.585,87.601,87.576,87.593,249299999.0
2005-11-21 16:50:00,87.581,87.608,87.579,87.598,149399999.0
2005-11-21 16:51:00,87.602,87.634,87.602,87.626,101000000.0
2005-11-21 16:52:00,87.624,87.627,87.597,87.622,176400001.0
2005-11-21 16:53:00,87.639,87.655,87.626,87.631,211600001.0
2005-11-21 16:54:00,87.636,87.644,87.6,87.6,134800002.0
2005-11-21 16:55:00,87.603,87.626,87.573,87.573,148400002.0
2005-11-21 16:56:00,87.587,87.616,87.576,87.595,101200000.0
2005-11-21 16:57:00,87.601,87.624,87.583,87.599,210799999.0
2005-11-21 16:58:00,87.588,87.612,87.571,87.584,225000000.0
2005-11-21 16:59:00,87.6,87.6,87.562,87.565,199199999.0
2005-11-21 17:00:00,87.576,87.599,87.565,87.573,263400007.0
2005-11-21 17:01:00,87.578,87.581,87.551,87.551,207000000.0
2005-11-21 17:02:00,87.567,87.567,87.543,87.543,210300002.0
2005-11-21 17:03:00,87.554,87.569,87.531,87.557,240399998.0
2005-11-21 17:04:00,87.564,87.577,87.54,87.56,197000000.0
2005-11-21 17:05:00,87.551,87.573,87.544,87.554,43200001.0
2005-11-21 17:06:00,87.533,87.546,87.516,87.537,203300000.0
2005-11-21 17:07:00,87.538,87.555,87.52,87.544,250899995.0
2005-11-21 17:08:00,87.56,87.57,87.541,87.552,191900003.0
2005-11-21 17:09:00,87.567,87.578,87.482,87.482,161200000.0
2005-11-21 17:10:00,87.501,87.52,87.465,87.489,127700003.0
2005-11-21 17:11:00,87.505,87.544,87.497,87.533,236200000.0
2005-11-21 17:12:00,87.527,87.532,87.467,87.467,245099998.0
2005-11-21 17:13:00,87.431,87.461,87.431,87.452,170999999.0
2005-11-21 17:14:00,87.42,87.45,87.411,87.45,151300002.0
2005-11-21 17:15:00,87.446,87.48,87.437,87.47,172400002.0
2005-11-21 17:16:00,87.472,87.487,87.452,87.469,132599998.0
2005-11-21 17:17:00,87.471,87.488,87.436,87.455,156200002.0
2005-11-21 17:18:00,87.467,87.489,87.453,87.488,273899999.0
2005-11-21 17:19:00,87.461,87.483,87.449,87.452,185800000.0
2005-11-21 17:20:00,87.461,87.48,87.433,87.441,168399996.0
2005-11-21 17:21:00,87.443,87.46,87.429,87.441,186999999.0
2005-11-21 17:22:00,87.44,87.44,87.411,87.414,145700002.0
2005-11-21 17:23:00,87.406,87.406,87.365,87.39,151800001.0
2005-11-21 17:24:00,87.406,87.412,87.385,87.396,213099998.0
2005-11-21 17:25:00,87.417,87.457,87.403,87.432,283400001.0
2005-11-21 17:26:00,87.432,87.456,87.432,87.447,234399999.0
2005-11-21 17:27:00,87.444,87.47,87.433,87.47,160200002.0
2005-11-21 17:28:00,87.471,87.491,87.459,87.474,104900002.0
2005-11-21 17:29:00,87.491,87.507,87.473,87.487,149500000.0
2005-11-21 17:30:00,87.484,87.527,87.484,87.517,227599997.0
2005-11-21 17:31:00,87.527,87.535,87.503,87.511,189499998.0
2005-11-21 17:32:00,87.512,87.53,87.509,87.528,266500001.0
2005-11-21 17:33:00,87.508,87.538,87.485,87.537,146999999.0
2005-11-21 17:34:00,87.518,87.541,87.514,87.526,173799999.0
2005-11-21 17:35:00,87.495,87.515,87.463,87.485,246300001.0
2005-11-21 17:36:00,87.472,87.512,87.457,87.512,204500002.0
2005-11-21 17:37:00,87.535,87.559,87.531,87.546,185599997.0
2005-11-21 17:38:00,87.556,87.567,87.54,87.543,223600001.0
2005-11-21 17:39:00,87.535,87.575,87.53,87.55,284799998.0
2005-11-21 17:40:00,87.532,87.549,87.512,87.533,150200000.0
2005-11-21 17:41:00,87.524,87.543,87.498,87.533,256200000.0
2005-11-21 17:42:00,87.535,87.554,87.527,87.548,212000003.0
2005-11-21 17:43:00,87.526,87.542,87.512,87.538,48500000.0
2005-11-21 17:44:00,87.516,87.537,87.513,87.534,286000001.0
2005-11-21 17:45:00,87.525,87.536,87.508,87.518,193199998.0
2005-11-21 17:46:00,87.534,87.561,87.533,87.561,186800000.0
2005-11-21 17:47:00,87.553,87.553,87.52,87.532,165799998.0
2005-11-21 17:48:00,87.553,87.572,87.513,87.513,206399998.0
2005-11-21 17:49:00,87.522,87.538,87.507,87.51,267900000.0
2005-11-21 17:50:00,87.52,87.523,87.496,87.496,150600000.0
2005-11-21 17:51:00,87.474,87.487,87.449,87.45,355899992.0
2005-11-21 17:52:00,87.433,87.45,87.417,87.443,206599999.0
2005-11-21 17:53:00,87.431,87.446,87.405,87.419,245500001.0
2005-11-21 17:54:00,87.416,87.416,87.346,87.346,104499998.0
2005-11-21 17:55:00,87.35,87.394,87.35,87.389,83200000.0
2005-11-21 17:56:00,87.39,87.402,87.369,87.379,171700000.0
2005-11-21 17:57:00,87.359,87.389,87.359,87.386,125500000.0
2005-11-21 17:58:00,87.37,87.39,87.321,87.333,244900001.0
2005-11-21 17:59:00,87.31,87.31,87.21,87.21,250499998.0
2005-11-21 18:00:00,87.185,87.236,87.158,87.213,307700002.0
2005-11-21 18:01:00,87.248,87.308,87.245,87.282,1069100000.0
2005-11-21 18:02:00,87.69,87.7,87.65,87.67,2064900005.0
2005-11-21 18:03:00,87.284,87.335,87.284,87.335,2064900005.0
2005-11-21 18:04:00,87.332,87.342,87.297,87.304,1724700007.0
2005-11-21 18:05:00,87.32,87.349,87.307,87.339,1828099994.0
2005-11-21 18:06:00,87.339,87.388,87.329,87.368,1904400002.0
2005-11-21 18:07:00,87.68,87.72,87.66,87.67,1899799988.0
2005-11-21 18:08:00,87.4,87.437,87.387,87.414,1899799988.0
2005-11-21 18:09:00,87.448,87.469,87.422,87.454,1823799994.0
2005-11-21 18:10:00,87.48,87.508,87.468,87.48,1861400003.0
2005-11-21 18:11:00,87.496,87.511,87.469,87.484,848199998.0
2005-11-21 18:12:00,87.497,87.53,87.475,87.509,1211399994.0
2005-11-21 18:13:00,87.505,87.55,87.483,87.518,1528600001.0
2005-11-21 18:14:00,87.504,87.542,87.504,87.538,1640400009.0
2005-11-21 18:15:00,87.526,87.557,87.517,87.523,1819800000.0
2005-11-21 18:16:00,87.62,87.67,87.59,87.63,715799997.0
2005-11-21 18:17:00,87.557,87.579,87.543,87.559,715799997.0
2005-11-21 18:18:00,87.589,87.616,87.564,87.581,1386600001.0
2005-11-21 18:19:00,87.566,87.597,87.552,87.566,1882600001.0
2005-11-21 18:20:00,87.566,87.572,87.538,87.542,1420900002.0
2005-11-21 18:21:00,87.555,87.581,87.542,87.564,1678599999.0
2005-11-21 18:22:00,87.583,87.619,87.566,87.598,1752199988.0
2005-11-21 18:23:00,87.65,87.69,87.61,87.64,1446899999.0
2005-11-21 18:24:00,87.536,87.564,87.521,87.55,1446899999.0
2005-11-21 18:25:00,87.63,87.68,87.61,87.62,1595599984.0
2005-11-21 18:26:00,87.537,87.57,87.537,87.555,1595599984.0
2005-11-21 18:27:00,87.534,87.553,87.518,87.53,1193900000.0
2005-11-21 18:28:00,87.529,87.564,87.526,87.558,1140299989.0
2005-11-21 18:29:00,87.571,87.585,87.54,87.571,1192899990.0
2005-11-21 18:30:00,87.571,87.604,87.571,87.588,889599995.0
2005-11-21 18:31:00,87.586,87.592,87.559,87.562,1135900002.0
2005-11-21 18:32:00,87.58,87.619,87.57,87.581,1753299997.0
2005-11-21 18:33:00,87.604,87.608,87.575,87.589,1866999997.0
2005-11-21 18:34:00,87.581,87.594,87.559,87.568,1601600004.0
2005-11-21 18:35:00,87.549,87.57,87.522,87.541,1412800000.0
2005-11-21 18:36:00,87.532,87.555,87.516,87.533,1597000000.0
2005-11-21 18:37:00,87.535,87.547,87.522,87.523,1077599993.0
2005-11-21 18:38:00,87.536,87.543,87.508,87.531,920999998.0
2005-11-21 18:39:00,87.527,87.554,87.526,87.548,424600002.0
2005-11-21 18:40:00,87.547,87.567,87.534,87.534,788799999.0
2005-11-21 18:41:00,87.551,87.554,87.526,87.532,696300002.0
2005-11-21 18:42:00,87.549,87.562,87.527,87.54,731000005.0
2005-11-21 18:43:00,87.548,87.572,87.536,87.562,1409900005.0
2005-11-21 18:44:00,87.551,87.558,87.52,87.52,786400002.0
2005-11-21 18:45:00,87.538,87.566,87.533,87.55,1006099991.0
2005-11-21 18:46:00,87.56,87.583,87.548,87.577,921899999.0
2005-11-21 18:47:00,87.58,87.6,87.566,87.586,405200000.0
2005-11-21 18:48:00,87.599,87.61,87.588,87.59,704799999.0
2005-11-21 18:49:00,87.595,87.632,87.595,87.618,1047100008.0
2005-11-21 18:50:00,87.62,87.622,87.592,87.592,892100000.0
2005-11-21 18:51:00,87.601,87.625,87.597,87.621,398099996.0
2005-11-21 18:52:00,87.618,87.622,87.58,87.601,833000003.0
2005-11-21 18:53:00,87.625,87.635,87.585,87.585,809900001.0
2005-11-21 18:54:00,87.618,87.64,87.605,87.627,944299999.0
2005-11-21 18:55:00,87.634,87.647,87.613,87.615,974599998.0
2005-11-21 18:56:00,87.602,87.647,87.602,87.633,741799999.0
2005-11-21 18:57:00,87.617,87.652,87.615,87.632,401799999.0
2005-11-21 18:58:00,87.62,87.657,87.602,87.628,1187200000.0
2005-11-21 18:59:00,87.662,87.662,87.621,87.628,828499995.0
2005-11-21 19:00:00,87.623,87.645,87.614,87.641,821100005.0
2005-11-21 19:01:00,87.622,87.64,87.595,87.624,574899989.0
2005-11-21 19:02:00,87.599,87.623,87.586,87.623,243199998.0
2005-11-21 19:03:00,87.626,87.652,87.617,87.628,697199988.0
2005-11-21 19:04:00,87.643,87.656,87.617,87.635,729200002.0
2005-11-21 19:05:00,87.649,87.654,87.625,87.632,595300000.0
2005-11-21 19:06:00,87.648,87.648,87.613,87.613,578600005.0
2005-11-21 19:07:00,87.614,87.634,87.597,87.607,932500001.0
2005-11-21 19:08:00,87.591,87.605,87.57,87.594,753199997.0
2005-11-21 19:09:00,87.59,87.605,87.571,87.585,605199994.0
2005-11-21 19:10:00,87.613,87.63,87.599,87.605,633299999.0
2005-11-21 19:11:00,87.626,87.626,87.602,87.608,157700000.0
2005-11-21 19:12:00,87.601,87.621,87.579,87.596,271900000.0
2005-11-21 19:13:00,87.568,87.599,87.552,87.552,444300006.0
2005-11-21 19:14:00,87.556,87.583,87.555,87.583,622700010.0
2005-11-21 19:15:00,87.583,87.598,87.554,87.578,748499998.0
2005-11-21 19:16:00,87.568,87.586,87.564,87.584,338000005.0
2005-11-21 19:17:00,87.588,87.596,87.571,87.592,820499995.0
2005-11-21 19:18:00,87.578,87.592,87.547,87.564,406400002.0
2005-11-21 19:19:00,87.59,87.59,87.558,87.571,680699998.0
2005-11-21 19:20:00,87.574,87.597,87.563,87.592,346500000.0
2005-11-21 19:21:00,87.588,87.603,87.573,87.597,285100002.0
2005-11-21 19:22:00,87.581,87.613,87.539,87.602,256199999.0
2005-11-21 19:23:00,87.598,87.61,87.562,87.593,1598199998.0
2005-11-21 19:24:00,87.587,87.628,87.587,87.601,530399996.0
2005-11-21 19:25:00,87.568,87.588,87.55,87.569,764900000.0
2005-11-21 19:26:00,87.555,87.573,87.542,87.559,1048699999.0
2005-11-21 19:27:00,87.553,87.559,87.53,87.538,1150999996.0
2005-11-21 19:28:00,87.534,87.554,87.528,87.553,611000000.0
2005-11-21 19:29:00,87.523,87.549,87.509,87.529,556499998.0
2005-11-21 19:30:00,87.532,87.54,87.515,87.515,1036099989.0
2005-11-21 19:31:00,87.524,87.535,87.506,87.512,458900000.0
2005-11-21 19:32:00,87.533,87.541,87.509,87.518,816200005.0
2005-11-21 19:33:00,87.534,87.551,87.513,87.529,553899996.0
2005-11-21 19:34:00,87.517,87.539,87.511,87.527,842200000.0
2005-11-21 19:35:00,87.533,87.542,87.509,87.51,702599997.0
2005-11-21 19:36:00,87.518,87.539,87.511,87.527,441699999.0
2005-11-21 19:37:00,87.527,87.53,87.501,87.517,220100000.0
2005-11-21 19:38:00,87.528,87.547,87.514,87.521,1229700003.0
2005-11-21 19:39:00,87.509,87.558,87.509,87.547,834000000.0
2005-11-21 19:40:00,87.542,87.544,87.511,87.53,444400000.0
2005-11-21 19:41:00,87.518,87.542,87.513,87.537,837199998.0
2005-11-21 19:42:00,87.538,87.544,87.518,87.518,522999996.0
2005-11-21 19:43:00,87.54,87.545,87.519,87.529,288699998.0
2005-11-21 19:44:00,87.538,87.553,87.521,87.54,397799998.0
2005-11-21 19:45:00,87.537,87.547,87.515,87.532,544100004.0
2005-11-21 19:46:00,87.52,87.55,87.52,87.545,368199995.0
2005-11-21 19:47:00,87.54,87.556,87.522,87.531,200399998.0
2005-11-21 19:48:00,87.545,87.55,87.512,87.55,916100001.0
2005-11-21 19:49:00,87.532,87.547,87.503,87.536,560699998.0
2005-11-21 19:50:00,87.537,87.552,87.527,87.532,462700001.0
2005-11-21 19:51:00,87.555,87.571,87.54,87.553,225999997.0
2005-11-21 19:52:00,87.573,87.591,87.544,87.565,502499998.0
2005-11-21 19:53:00,87.591,87.613,87.579,87.596,794699991.0
2005-11-21 19:54:00,87.615,87.622,87.591,87.592,857199993.0
2005-11-21 19:55:00,87.604,87.631,87.6,87.623,301000002.0
2005-11-21 19:56:00,87.599,87.628,87.599,87.615,370999996.0
2005-11-21 19:57:00,87.622,87.644,87.612,87.625,342699999.0
2005-11-21 19:58:00,87.625,87.641,87.615,87.632,888499996.0
2005-11-21 19:59:00,87.614,87.643,87.61,87.634,800299995.0
2005-11-21 20:00:00,87.635,87.642,87.606,87.606,345500004.0
2005-11-21 20:01:00,87.591,87.62,87.59,87.62,556299997.0
2005-11-21 20:02:00,87.621,87.635,87.61,87.625,588899996.0
2005-11-21 20:03:00,87.6,87.62,87.587,87.613,352599997.0
2005-11-21 20:04:00,87.613,87.615,87.549,87.6,339200000.0
2005-11-21 20:05:00,87.598,87.613,87.569,87.584,402300000.0
2005-11-21 20:06:00,87.573,87.601,87.568,87.571,893900002.0
2005-11-21 20:07:00,87.587,87.598,87.568,87.583,681799999.0
2005-11-21 20:08:00,87.593,87.605,87.577,87.59,423299998.0
2005-11-21 20:09:00,87.602,87.612,87.582,87.585,520499996.0
2005-11-21 20:10:00,87.588,87.608,87.588,87.591,899999991.0
2005-11-21 20:11:00,87.602,87.611,87.583,87.605,633799996.0
2005-11-21 20:12:00,87.597,87.621,87.586,87.611,1385500002.0
2005-11-21 20:13:00,87.6,87.62,87.59,87.613,610200005.0
2005-11-21 20:14:00,87.618,87.618,87.588,87.602,597500000.0
2005-11-21 20:15:00,87.597,87.63,87.596,87.61,734599997.0
2005-11-21 20:16:00,87.621,87.637,87.581,87.604,840300003.0
2005-11-21 20:17:00,87.6,87.622,87.592,87.615,446200007.0
2005-11-21 20:18:00,87.617,87.64,87.605,87.629,212499999.0
2005-11-21 20:19:00,87.637,87.649,87.623,87.637,349700002.0
2005-11-21 20:20:00,87.618,87.64,87.61,87.64,675599998.0
2005-11-21 20:21:00,87.624,87.649,87.623,87.647,459300006.0
2005-11-21 20:22:00,87.634,87.648,87.617,87.636,769599997.0
2005-11-21 20:23:00,87.62,87.643,87.62,87.64,575999992.0
2005-11-21 20:24:00,87.62,87.639,87.612,87.626,407799999.0
2005-11-21 20:25:00,87.622,87.624,87.601,87.602,672600000.0
2005-11-21 20:26:00,87.623,87.633,87.596,87.597,563200001.0
2005-11-21 20:27:00,87.622,87.658,87.622,87.652,400299999.0
2005-11-21 20:28:00,87.626,87.646,87.587,87.598,1228899994.0
2005-11-21 20:29:00,87.582,87.606,87.565,87.587,1430800003.0
2005-11-21 20:30:00,87.603,87.64,87.593,87.61,1322599989.0
2005-11-21 20:31:00,87.634,87.634,87.595,87.606,1055299998.0
2005-11-21 20:32:00,87.6,87.619,87.586,87.603,1062599995.0
2005-11-21 20:33:00,87.609,87.624,87.596,87.609,513199999.0
2005-11-21 20:34:00,87.61,87.625,87.583,87.602,506099999.0
2005-11-21 20:35:00,87.593,87.613,87.573,87.592,492199997.0
2005-11-21 20:36:00,87.597,87.608,87.576,87.595,659299994.0
2005-11-21 20:37:00,87.602,87.619,87.577,87.581,601100005.0
2005-11-21 20:38:00,87.591,87.608,87.577,87.603,960199990.0
2005-11-21 20:39:00,87.607,87.619,87.588,87.588,578400005.0
2005-11-21 20:40:00,87.59,87.616,87.581,87.601,1277400006.0
2005-11-21 20:41:00,87.601,87.622,87.594,87.622,896199997.0
2005-11-21 20:42:00,87.613,87.64,87.609,87.633,859200000.0
2005-11-21 20:43:00,87.623,87.629,87.604,87.607,851499998.0
2005-11-21 20:44:00,87.598,87.62,87.591,87.612,723900006.0
2005-11-21 20:45:00,87.622,87.623,87.595,87.62,547599996.0
2005-11-21 20:46:00,87.617,87.617,87.582,87.582,723599997.0
2005-11-21 20:47:00,87.602,87.618,87.59,87.615,1084600003.0
2005-11-21 20:48:00,87.614,87.619,87.591,87.595,801900001.0
2005-11-21 20:49:00,87.589,87.61,87.583,87.605,590699994.0
2005-11-21 20:50:00,87.61,87.615,87.573,87.61,871000000.0
2005-11-21 20:51:00,87.59,87.606,87.586,87.599,298500002.0
2005-11-21 20:52:00,87.584,87.609,87.58,87.588,247700001.0
2005-11-21 20:53:00,87.604,87.62,87.58,87.59,1147100003.0
2005-11-21 20:54:00,87.585,87.623,87.585,87.615,521499995.0
2005-11-21 20:55:00,87.612,87.615,87.579,87.579,1182499993.0
2005-11-21 20:56:00,87.59,87.604,87.571,87.579,630200000.0
2005-11-21 20:57:00,87.592,87.597,87.566,87.572,799899993.0
2005-11-21 20:58:00,87.59,87.6,87.57,87.579,1423200001.0
2005-11-21 20:59:00,87.584,87.598,87.554,87.568,1157000006.0
2005-11-21 21:00:00,87.548,87.575,87.537,87.554,1250300001.0
2005-11-21 21:01:00,87.551,87.551,87.516,87.519,858400004.0
2005-11-21 21:02:00,87.52,87.535,87.508,87.525,691100007.0
2005-11-21 21:03:00,87.512,87.536,87.511,87.535,391699998.0
2005-11-21 21:04:00,87.515,87.54,87.5,87.525,432599999.0
2005-11-21 21:05:00,87.492,87.538,87.492,87.527,633499997.0
2005-11-21 21:06:00,87.527,87.533,87.507,87.517,680199997.0
2005-11-21 21:07:00,87.526,87.526,87.479,87.499,843400002.0
2005-11-21 21:08:00,87.51,87.539,87.503,87.517,858899999.0
2005-11-21 21:09:00,87.534,87.561,87.525,87.561,280499999.0
2005-11-21 21:10:00,87.555,87.562,87.52,87.526,631900000.0
2005-11-21 21:11:00,87.543,87.569,87.531,87.544,545799998.0
2005-11-21 21:12:00,87.574,87.579,87.551,87.574,295599998.0
2005-11-21 21:13:00,87.574,87.575,87.549,87.553,328900003.0
2005-11-21 21:14:00,87.549,87.568,87.536,87.554,699599996.0
2005-11-21 21:15:00,87.55,87.564,87.526,87.531,914899992.0
2005-11-21 21:16:00,87.536,87.572,87.536,87.563,796499995.0
2005-11-21 21:17:00,87.548,87.57,87.529,87.56,993999995.0
2005-11-21 21:18:00,87.562,87.562,87.523,87.549,651199997.0
2005-11-21 21:19:00,87.555,87.56,87.537,87.541,799100001.0
2005-11-21 21:20:00,87.556,87.556,87.518,87.527,1093200002.0
2005-11-21 21:21:00,87.523,87.551,87.521,87.551,763299998.0
2005-11-21 21:22:00,87.555,87.56,87.534,87.536,1004600006.0
2005-11-21 21:23:00,87.542,87.566,87.536,87.564,671299999.0
2005-11-21 21:24:00,87.565,87.583,87.551,87.551,693600001.0
2005-11-21 21:25:00,87.567,87.589,87.544,87.561,1132599995.0
2005-11-21 21:26:00,87.583,87.597,87.567,87.58,462399996.0
2005-11-21 21:27:00,87.597,87.6,87.578,87.58,354199999.0
2005-11-21 21:28:00,87.591,87.591,87.561,87.561,406900002.0
2005-11-21 21:29:00,87.567,87.608,87.567,87.606,569599997.0
2005-11-21 21:30:00,87.605,87.61,87.581,87.582,413200001.0
2005-11-21 21:31:00,87.607,87.607,87.566,87.577,243700001.0
2005-11-21 21:32:00,87.569,87.575,87.545,87.545,293399997.0
2005-11-21 21:33:00,87.542,87.557,87.527,87.546,422899999.0
2005-11-21 21:34:00,87.55,87.558,87.536,87.555,168399999.0
2005-11-21 21:35:00,87.555,87.56,87.536,87.54,424300004.0
2005-11-21 21:36:00,87.55,87.55,87.504,87.512,426900002.0
2005-11-21 21:37:00,87.524,87.543,87.507,87.507,600099994.0
2005-11-21 21:38:00,87.506,87.539,87.506,87.538,170099997.0
2005-11-21 21:39:00,87.529,87.547,87.516,87.524,357599998.0
2005-11-21 21:40:00,87.54,87.55,87.515,87.515,454000001.0
2005-11-21 21:41:00,87.535,87.545,87.521,87.522,316999999.0
2005-11-21 21:42:00,87.512,87.529,87.501,87.507,421200001.0
2005-11-21 21:43:00,87.49,87.506,87.474,87.503,395900003.0
2005-11-21 21:44:00,87.498,87.507,87.474,87.486,712199998.0
2005-11-21 21:45:00,87.487,87.506,87.462,87.485,334700001.0
2005-11-21 21:46:00,87.487,87.505,87.482,87.503,228399997.0
2005-11-21 21:47:00,87.488,87.506,87.48,87.493,496000002.0
2005-11-21 21:48:00,87.498,87.511,87.477,87.49,612900002.0
2005-11-21 21:49:00,87.498,87.512,87.473,87.473,292799998.0
2005-11-21 21:50:00,87.471,87.484,87.455,87.46,113700000.0
2005-11-21 21:51:00,87.456,87.475,87.454,87.475,352499997.0
2005-11-21 21:52:00,87.454,87.472,87.448,87.45,119899999.0
2005-11-21 21:53:00,87.466,87.489,87.454,87.464,513000000.0
2005-11-21 21:54:00,87.44,87.477,87.44,87.471,336900000.0
2005-11-21 21:55:00,87.452,87.477,87.445,87.462,187299999.0
2005-11-21 21:56:00,87.465,87.482,87.45,87.45,239100000.0
2005-11-21 21:57:00,87.486,87.505,87.473,87.473,133600000.0
2005-11-21 21:58:00,87.496,87.504,87.481,87.487,246699997.0
2005-11-21 21:59:00,87.495,87.528,87.495,87.515,341700003.0
2005-11-21 22:00:00,87.515,87.524,87.497,87.504,708100004.0
2005-11-21 22:01:00,87.491,87.52,87.485,87.52,699899996.0
2005-11-21 22:02:00,87.518,87.533,87.508,87.514,790700003.0
2005-11-21 22:03:00,87.51,87.538,87.504,87.522,450500002.0
2005-11-21 22:04:00,87.519,87.53,87.495,87.515,658699998.0
2005-11-21 22:05:00,87.51,87.535,87.51,87.527,156899999.0
2005-11-21 22:06:00,87.525,87.536,87.51,87.516,303099998.0
2005-11-21 22:07:00,87.513,87.519,87.491,87.499,295100000.0
2005-11-21 22:08:00,87.5,87.52,87.5,87.515,152700000.0
2005-11-21 22:09:00,87.515,87.523,87.482,87.482,116200000.0
2005-11-21 22:10:00,87.497,87.497,87.464,87.471,246999999.0
2005-11-21 22:11:00,87.487,87.509,87.474,87.488,344899997.0
2005-11-21 22:12:00,87.495,87.495,87.446,87.453,448799998.0
2005-11-21 22:13:00,87.453,87.482,87.453,87.454,508400002.0
2005-11-21 22:14:00,87.449,87.48,87.449,87.47,410500001.0
2005-11-21 22:15:00,87.472,87.48,87.453,87.466,159900000.0
2005-11-21 22:16:00,87.477,87.477,87.437,87.45,411000003.0
2005-11-21 22:17:00,87.438,87.466,87.438,87.457,133300000.0
2005-11-21 22:18:00,87.459,87.48,87.446,87.461,447000002.0
2005-11-21 22:19:00,87.466,87.49,87.457,87.485,367500006.0
2005-11-21 22:20:00,87.464,87.482,87.455,87.472,265199997.0
2005-11-21 22:21:00,87.476,87.477,87.452,87.458,288399997.0
2005-11-21 22:22:00,87.473,87.498,87.472,87.493,373999996.0
2005-11-21 22:23:00,87.473,87.504,87.469,87.502,542199996.0
2005-11-21 22:24:00,87.483,87.508,87.482,87.499,311399998.0
2005-11-21 22:25:00,87.494,87.514,87.481,87.499,176499998.0
2005-11-21 22:26:00,87.498,87.52,87.491,87.515,216800000.0
2005-11-21 22:27:00,87.501,87.526,87.489,87.516,666199995.0
2005-11-21 22:28:00,87.502,87.523,87.497,87.522,362799996.0
2005-11-21 22:29:00,87.514,87.554,87.514,87.54,350899996.0
2005-11-21 22:30:00,87.53,87.551,87.508,87.53,160600000.0
2005-11-21 22:31:00,87.513,87.539,87.495,87.53,517100003.0
2005-11-21 22:32:00,87.533,87.533,87.496,87.496,328200002.0
2005-11-21 22:33:00,87.496,87.52,87.471,87.51,597299997.0
2005-11-21 22:34:00,87.485,87.52,87.485,87.515,578599997.0
2005-11-21 22:35:00,87.506,87.532,87.504,87.526,218500002.0
2005-11-21 22:36:00,87.525,87.533,87.509,87.516,432099997.0
2005-11-21 22:37:00,87.533,87.545,87.522,87.535,217900002.0
2005-11-21 22:38:00,87.536,87.549,87.521,87.545,151599998.0
2005-11-21 22:39:00,87.532,87.553,87.496,87.496,241000001.0
2005-11-21 22:40:00,87.51,87.523,87.491,87.505,389000002.0
2005-11-21 22:41:00,87.498,87.53,87.498,87.525,334499999.0
2005-11-21 22:42:00,87.524,87.529,87.499,87.52,274999994.0
2005-11-21 22:43:00,87.525,87.53,87.494,87.515,429499999.0
2005-11-21 22:44:00,87.517,87.535,87.496,87.498,360399998.0
2005-11-21 22:45:00,87.509,87.541,87.5,87.541,391600002.0
2005-11-21 22:46:00,87.55,87.558,87.508,87.508,333199999.0
2005-11-21 22:47:00,87.552,87.552,87.515,87.515,300699999.0
2005-11-21 22:48:00,87.526,87.547,87.51,87.535,293499998.0
2005-11-21 22:49:00,87.513,87.549,87.503,87.548,285500001.0
2005-11-21 22:50:00,87.524,87.554,87.514,87.548,153600000.0
2005-11-21 22:51:00,87.538,87.559,87.508,87.53,281400000.0
2005-11-21 22:52:00,87.527,87.557,87.522,87.541,156399999.0
2005-11-21 22:53:00,87.527,87.538,87.497,87.53,476900002.0
2005-11-21 22:54:00,87.516,87.54,87.506,87.53,253500001.0
2005-11-21 22:55:00,87.53,87.54,87.507,87.507,271099997.0
2005-11-21 22:56:00,87.512,87.543,87.506,87.543,232999999.0
2005-11-21 22:57:00,87.526,87.55,87.499,87.547,335199997.0
2005-11-21 22:58:00,87.543,87.543,87.49,87.522,164200001.0
2005-11-21 22:59:00,87.506,87.536,87.431,87.496,595299994.0
2005-11-21 23:00:00,87.542,87.555,87.518,87.521,218699998.0
2005-11-21 23:01:00,87.51,87.552,87.462,87.552,205300002.0
2005-11-21 23:02:00,87.555,87.56,87.533,87.538,191600000.0
2005-11-21 23:03:00,87.546,87.575,87.536,87.558,204299999.0
2005-11-21 23:04:00,87.567,87.589,87.554,87.562,260699998.0
2005-11-21 23:05:00,87.563,87.596,87.563,87.596,126700000.0
2005-11-21 23:06:00,87.594,87.61,87.571,87.593,263400004.0
2005-11-21 23:07:00,87.607,87.607,87.577,87.585,199999996.0
2005-11-21 23:08:00,87.583,87.61,87.583,87.6,134399999.0
2005-11-21 23:09:00,87.581,87.597,87.554,87.577,165699998.0
2005-11-21 23:10:00,87.587,87.588,87.559,87.559,283400001.0
2005-11-21 23:11:00,87.588,87.588,87.558,87.567,152500001.0
2005-11-21 23:12:00,87.578,87.58,87.56,87.568,136799999.0
2005-11-21 23:13:00,87.577,87.586,87.561,87.561,213700000.0
2005-11-21 23:14:00,87.56,87.58,87.56,87.575,315600000.0
2005-11-21 23:15:00,87.575,87.58,87.552,87.553,195899999.0
2005-11-21 23:16:00,87.575,87.58,87.559,87.56,245200001.0
2005-11-21 23:17:00,87.574,87.575,87.54,87.556,300700000.0
2005-11-21 23:18:00,87.563,87.597,87.563,87.597,235100001.0
2005-11-21 23:19:00,87.602,87.602,87.57,87.576,148700000.0
2005-11-21 23:20:00,87.577,87.595,87.559,87.583,290600002.0
2005-11-21 23:21:00,87.585,87.595,87.57,87.574,195799999.0
2005-11-21 23:22:00,87.59,87.59,87.561,87.57,191300001.0
2005-11-21 23:23:00,87.593,87.599,87.548,87.548,144899999.0
2005-11-21 23:24:00,87.567,87.595,87.557,87.595,106399997.0
2005-11-21 23:25:00,87.563,87.584,87.558,87.584,149400000.0
2005-11-21 23:26:00,87.58,87.59,87.553,87.553,73600000.0
2005-11-21 23:27:00,87.587,87.601,87.574,87.589,166100003.0
2005-11-21 23:28:00,87.592,87.615,87.583,87.598,141600001.0
2005-11-21 23:29:00,87.576,87.6,87.576,87.595,168499999.0
2005-11-21 23:30:00,87.579,87.595,87.566,87.588,188200004.0
2005-11-21 23:31:00,87.584,87.607,87.564,87.6,164900001.0
2005-11-21 23:32:00,87.576,87.599,87.571,87.585,209299997.0
2005-11-21 23:33:00,87.582,87.598,87.567,87.592,238399995.0
2005-11-21 23:34:00,87.588,87.626,87.578,87.603,308899998.0
2005-11-21 23:35:00,87.602,87.612,87.575,87.575,165499998.0
2005-11-21 23:36:00,87.591,87.609,87.578,87.581,287500002.0
2005-11-21 23:37:00,87.615,87.618,87.583,87.604,119600000.0
2005-11-21 23:38:00,87.605,87.611,87.577,87.579,116100000.0
2005-11-21 23:39:00,87.589,87.61,87.526,87.605,126300000.0
2005-11-21 23:40:00,87.579,87.603,87.579,87.601,231100001.0
2005-11-21 23:41:00,87.585,87.597,87.561,87.582,301299997.0
2005-11-21 23:42:00,87.586,87.593,87.568,87.576,199800000.0
2005-11-21 23:43:00,87.585,87.6,87.56,87.586,162100002.0
2005-11-21 23:44:00,87.598,87.598,87.565,87.565,159700002.0
2005-11-21 23:45:00,87.549,87.575,87.549,87.565,237900000.0
2005-11-21 23:46:00,87.551,87.57,87.539,87.547,219200002.0
2005-11-21 23:47:00,87.568,87.576,87.553,87.558,166700003.0
2005-11-21 23:48:00,87.558,87.586,87.558,87.571,172099999.0
2005-11-21 23:49:00,87.582,87.588,87.561,87.57,152400001.0
2005-11-21 23:50:00,87.58,87.594,87.562,87.576,211999994.0
2005-11-21 23:51:00,87.579,87.6,87.554,87.577,152400002.0
2005-11-21 23:52:00,87.575,87.588,87.554,87.584,245799998.0
2005-11-21 23:53:00,87.577,87.599,87.563,87.593,149299997.0
2005-11-21 23:54:00,87.585,87.603,87.568,87.603,133100000.0
2005-11-21 23:55:00,87.591,87.605,87.573,87.586,269599997.0
2005-11-21 23:56:00,87.588,87.596,87.575,87.583,213599998.0
2005-11-21 23:57:00,87.57,87.59,87.57,87.585,118399997.0
2005-11-21 23:58:00,87.573,87.596,87.573,87.592,173000002.0
2005-11-21 23:59:00,87.581,87.6,87.57,87.59,251400001.0
2005-11-22 00:00:00,87.604,87.63,87.586,87.617,249400000.0
2005-11-22 00:01:00,87.644,87.655,87.617,87.629,252500003.0
2005-11-22 00:02:00,87.616,87.644,87.598,87.609,178600002.0
2005-11-22 00:03:00,87.606,87.656,87.606,87.636,178100003.0
2005-11-22 00:04:00,87.615,87.661,87.595,87.63,183799998.0
2005-11-22 00:05:00,87.628,87.638,87.607,87.607,199000002.0
2005-11-22 00:06:00,87.625,87.631,87.593,87.602,173699997.0
2005-11-22 00:07:00,87.604,87.644,87.595,87.628,223900000.0
2005-11-22 00:08:00,87.594,87.647,87.594,87.627,127400001.0
2005-11-22 00:09:00,87.634,87.64,87.6,87.613,174999999.0
2005-11-22 00:10:00,87.588,87.646,87.584,87.621,286699997.0
2005-11-22 00:11:00,87.613,87.65,87.601,87.61,217700001.0
2005-11-22 00:12:00,87.62,87.621,87.575,87.575,282200001.0
2005-11-22 00:13:00,87.606,87.626,87.583,87.6,284000000.0
2005-11-22 00:14:00,87.591,87.644,87.59,87.608,288199998.0
2005-11-22 00:15:00,87.614,87.625,87.584,87.588,137400002.0
2005-11-22 00:16:00,87.605,87.643,87.594,87.61,210900000.0
2005-11-22 00:17:00,87.6,87.64,87.591,87.602,244199998.0
2005-11-22 00:18:00,87.606,87.649,87.602,87.629,330900000.0
2005-11-22 00:19:00,87.617,87.633,87.586,87.586,147300000.0
2005-11-22 00:20:00,87.602,87.621,87.581,87.581,188100000.0
2005-11-22 00:21:00,87.579,87.617,87.579,87.609,284300000.0
2005-11-22 00:22:00,87.562,87.603,87.562,87.603,294700001.0
2005-11-22 00:23:00,87.612,87.632,87.573,87.586,281000001.0
2005-11-22 00:24:00,87.597,87.624,87.569,87.589,126199999.0
2005-11-22 00:25:00,87.57,87.61,87.565,87.602,189499998.0
2005-11-22 00:26:00,87.582,87.612,87.572,87.583,150700000.0
2005-11-22 00:27:00,87.587,87.608,87.572,87.608,205000001.0
2005-11-22 00:28:00,87.577,87.603,87.564,87.582,312199999.0
2005-11-22 00:29:00,87.586,87.608,87.577,87.595,172100000.0
2005-11-22 00:30:00,87.587,87.604,87.568,87.568,201199997.0
2005-11-22 00:31:00,87.584,87.597,87.569,87.577,123600001.0
2005-11-22 00:32:00,87.595,87.602,87.575,87.579,195299997.0
2005-11-22 00:33:00,87.598,87.617,87.584,87.59,171499998.0
2005-11-22 00:34:00,87.603,87.603,87.576,87.576,111299999.0
2005-11-22 00:35:00,87.593,87.6,87.577,87.58,80700002.0
2005-11-22 00:36:00,87.597,87.598,87.57,87.584,283300004.0
2005-11-22 00:37:00,87.572,87.604,87.572,87.6,233700002.0
2005-11-22 00:38:00,87.587,87.61,87.572,87.603,287399996.0
2005-11-22 00:39:00,87.591,87.591,87.565,87.574,96099999.0
2005-11-22 00:40:00,87.575,87.585,87.553,87.553,186400001.0
2005-11-22 00:41:00,87.568,87.582,87.554,87.582,151199998.0
2005-11-22 00:42:00,87.556,87.595,87.556,87.582,406500002.0
2005-11-22 00:43:00,87.582,87.597,87.545,87.58,149099997.0
2005-11-22 00:44:00,87.593,87.597,87.576,87.576,118199999.0
2005-11-22 00:45:00,87.579,87.605,87.575,87.598,133299998.0
2005-11-22 00:46:00,87.593,87.606,87.579,87.593,209400004.0
2005-11-22 00:47:00,87.599,87.599,87.577,87.577,71799998.0
2005-11-22 00:48:00,87.578,87.592,87.56,87.58,203499999.0
2005-11-22 00:49:00,87.572,87.59,87.565,87.59,186700002.0
2005-11-22 00:50:00,87.587,87.595,87.57,87.585,84800000.0
2005-11-22 00:51:00,87.57,87.59,87.563,87.585,271399998.0
2005-11-22 00:52:00,87.585,87.595,87.572,87.575,114199997.0
2005-11-22 00:53:00,87.572,87.598,87.572,87.598,164500001.0
2005-11-22 00:54:00,87.588,87.6,87.576,87.593,130600002.0
2005-11-22 00:55:00,87.583,87.605,87.578,87.595,296699998.0
2005-11-22 00:56:00,87.595,87.6,87.577,87.577,180600000.0
2005-11-22 00:57:00,87.585,87.6,87.568,87.58,153900000.0
2005-11-22 00:58:00,87.561,87.586,87.553,87.573,142700001.0
2005-11-22 00:59:00,87.578,87.592,87.561,87.575,180200000.0
2005-11-22 01:00:00,87.577,87.597,87.562,87.58,229499998.0
2005-11-22 01:01:00,87.564,87.583,87.549,87.572,153500002.0
2005-11-22 01:02:00,87.546,87.573,87.546,87.568,177400003.0
2005-11-22 01:03:00,87.532,87.555,87.511,87.53,157600000.0
2005-11-22 01:04:00,87.535,87.559,87.534,87.548,271499996.0
2005-11-22 01:05:00,87.539,87.566,87.539,87.551,145100001.0
2005-11-22 01:06:00,87.568,87.581,87.54,87.566,218900003.0
2005-11-22 01:07:00,87.562,87.578,87.542,87.564,104399999.0
2005-11-22 01:08:00,87.545,87.573,87.542,87.573,227399998.0
2005-11-22 01:09:00,87.573,87.575,87.543,87.556,268100001.0
2005-11-22 01:10:00,87.535,87.558,87.534,87.558,178400003.0
2005-11-22 01:11:00,87.537,87.559,87.524,87.559,119000000.0
2005-11-22 01:12:00,87.56,87.572,87.535,87.548,108300001.0
2005-11-22 01:13:00,87.546,87.56,87.533,87.54,192699997.0
2005-11-22 01:14:00,87.533,87.559,87.532,87.559,190700000.0
2005-11-22 01:15:00,87.564,87.581,87.545,87.555,156000001.0
2005-11-22 01:16:00,87.575,87.58,87.555,87.555,89800001.0
2005-11-22 01:17:00,87.583,87.587,87.566,87.566,334999998.0
2005-11-22 01:18:00,87.578,87.591,87.554,87.554,125200000.0
2005-11-22 01:19:00,87.564,87.585,87.551,87.585,297099999.0
2005-11-22 01:20:00,87.559,87.585,87.559,87.583,189700002.0
2005-11-22 01:21:00,87.58,87.59,87.553,87.565,136900001.0
2005-11-22 01:22:00,87.563,87.567,87.538,87.541,162599999.0
2005-11-22 01:23:00,87.555,87.563,87.531,87.535,203700000.0
2005-11-22 01:24:00,87.553,87.565,87.539,87.544,226900001.0
2005-11-22 01:25:00,87.556,87.585,87.556,87.58,228899997.0
2005-11-22 01:26:00,87.589,87.597,87.564,87.584,228100000.0
2005-11-22 01:27:00,87.602,87.604,87.586,87.589,88999998.0
2005-11-22 01:28:00,87.605,87.615,87.59,87.594,149200001.0
2005-11-22 01:29:00,87.596,87.61,87.591,87.605,284799999.0
2005-11-22 01:30:00,87.609,87.621,87.587,87.59,142099998.0
2005-11-22 01:31:00,87.6,87.627,87.597,87.615,279200001.0
2005-11-22 01:32:00,87.604,87.634,87.604,87.617,250100000.0
2005-11-22 01:33:00,87.615,87.615,87.584,87.596,194700005.0
2005-11-22 01:34:00,87.586,87.602,87.554,87.585,186800000.0
2005-11-22 01:35:00,87.609,87.621,87.593,87.599,126400000.0
2005-11-22 01:36:00,87.611,87.626,87.59,87.605,200499998.0
2005-11-22 01:37:00,87.588,87.612,87.587,87.607,127499999.0
2005-11-22 01:38:00,87.591,87.613,87.584,87.604,129199999.0
2005-11-22 01:39:00,87.611,87.623,87.599,87.599,113700000.0
2005-11-22 01:40:00,87.613,87.633,87.599,87.61,204200001.0
2005-11-22 01:41:00,87.627,87.64,87.606,87.626,181900003.0
2005-11-22 01:42:00,87.633,87.633,87.606,87.606,146700002.0
2005-11-22 01:43:00,87.614,87.635,87.61,87.615,133000001.0
2005-11-22 01:44:00,87.591,87.627,87.574,87.587,204600000.0
2005-11-22 01:45:00,87.595,87.612,87.578,87.58,189100000.0
2005-11-22 01:46:00,87.612,87.614,87.588,87.6,267400003.0
2005-11-22 01:47:00,87.601,87.618,87.593,87.606,217199995.0
2005-11-22 01:48:00,87.594,87.619,87.594,87.614,205599994.0
2005-11-22 01:49:00,87.615,87.62,87.593,87.6,168799999.0
2005-11-22 01:50:00,87.608,87.633,87.608,87.632,90400000.0
2005-11-22 01:51:00,87.63,87.649,87.626,87.646,169699997.0
2005-11-22 01:52:00,87.645,87.651,87.622,87.63,315799994.0
2005-11-22 01:53:00,87.629,87.647,87.625,87.645,173100002.0
2005-11-22 01:54:00,87.643,87.676,87.641,87.659,216999999.0
2005-11-22 01:55:00,87.646,87.663,87.642,87.655,123600000.0
2005-11-22 01:56:00,87.624,87.659,87.624,87.641,164300001.0
2005-11-22 01:57:00,87.643,87.663,87.632,87.663,227600003.0
2005-11-22 01:58:00,87.663,87.663,87.636,87.636,114899999.0
2005-11-22 01:59:00,87.647,87.666,87.634,87.64,244799999.0
2005-11-22 02:00:00,87.656,87.656,87.629,87.642,75599998.0
2005-11-22 02:01:00,87.661,87.661,87.625,87.63,195900001.0
2005-11-22 02:02:00,87.644,87.644,87.605,87.605,296200002.0
2005-11-22 02:03:00,87.622,87.653,87.622,87.636,218600002.0
2005-11-22 02:04:00,87.631,87.64,87.611,87.629,221600001.0
2005-11-22 02:05:00,87.63,87.636,87.604,87.61,215600002.0
2005-11-22 02:06:00,87.604,87.621,87.603,87.621,172799997.0
2005-11-22 02:07:00,87.63,87.634,87.608,87.608,274900001.0
2005-11-22 02:08:00,87.618,87.628,87.604,87.604,188299999.0
2005-11-22 02:09:00,87.608,87.608,87.572,87.579,99700000.0
2005-11-22 02:10:00,87.592,87.61,87.582,87.597,111200000.0
2005-11-22 02:11:00,87.608,87.631,87.589,87.595,253000002.0
2005-11-22 02:12:00,87.603,87.611,87.576,87.576,263800001.0
2005-11-22 02:13:00,87.583,87.594,87.567,87.574,218800001.0
2005-11-22 02:14:00,87.595,87.595,87.569,87.58,156900000.0
2005-11-22 02:15:00,87.58,87.605,87.562,87.595,227600003.0
2005-11-22 02:16:00,87.599,87.613,87.587,87.601,153600002.0
2005-11-22 02:17:00,87.615,87.618,87.597,87.597,149000002.0
2005-11-22 02:18:00,87.591,87.616,87.584,87.61,230499999.0
2005-11-22 02:19:00,87.599,87.63,87.599,87.63,258599999.0
2005-11-22 02:20:00,87.637,87.637,87.608,87.612,157900001.0
2005-11-22 02:21:00,87.635,87.651,87.619,87.63,252399996.0
2005-11-22 02:22:00,87.633,87.65,87.627,87.645,140099997.0
2005-11-22 02:23:00,87.646,87.65,87.619,87.627,179799998.0
2005-11-22 02:24:00,87.624,87.654,87.624,87.64,166000000.0
2005-11-22 02:25:00,87.647,87.655,87.627,87.633,170200001.0
2005-11-22 02:26:00,87.646,87.655,87.616,87.634,155700002.0
2005-11-22 02:27:00,87.624,87.637,87.606,87.623,259199995.0
2005-11-22 02:28:00,87.625,87.641,87.61,87.633,291699996.0
2005-11-22 02:29:00,87.619,87.634,87.609,87.611,216099998.0
2005-11-22 02:30:00,87.623,87.633,87.599,87.632,200300001.0
2005-11-22 02:31:00,87.613,87.641,87.607,87.62,251800000.0
2005-11-22 02:32:00,87.614,87.623,87.595,87.597,222599998.0
2005-11-22 02:33:00,87.613,87.613,87.59,87.598,91500000.0
2005-11-22 02:34:00,87.599,87.601,87.582,87.586,135900000.0
2005-11-22 02:35:00,87.585,87.596,87.569,87.569,253299995.0
2005-11-22 02:36:00,87.569,87.588,87.565,87.58,98400001.0
2005-11-22 02:37:00,87.553,87.576,87.54,87.567,177399997.0
2005-11-22 02:38:00,87.58,87.588,87.558,87.564,292900000.0
2005-11-22 02:39:00,87.566,87.583,87.533,87.557,323399998.0
2005-11-22 02:40:00,87.551,87.574,87.545,87.574,83499999.0
2005-11-22 02:41:00,87.573,87.589,87.558,87.582,218100003.0
2005-11-22 02:42:00,87.573,87.573,87.544,87.547,232500000.0
2005-11-22 02:43:00,87.547,87.571,87.529,87.566,218800001.0
2005-11-22 02:44:00,87.552,87.571,87.541,87.564,180799997.0
2005-11-22 02:45:00,87.543,87.569,87.531,87.551,301499996.0
2005-11-22 02:46:00,87.558,87.568,87.53,87.543,140900000.0
2005-11-22 02:47:00,87.558,87.568,87.541,87.546,238999999.0
2005-11-22 02:48:00,87.527,87.546,87.52,87.538,112899999.0
2005-11-22 02:49:00,87.522,87.54,87.518,87.535,208099998.0
2005-11-22 02:50:00,87.511,87.532,87.502,87.53,169099998.0
2005-11-22 02:51:00,87.526,87.564,87.526,87.564,217599998.0
2005-11-22 02:52:00,87.542,87.574,87.542,87.561,190299999.0
2005-11-22 02:53:00,87.564,87.564,87.528,87.535,229399998.0
2005-11-22 02:54:00,87.533,87.557,87.533,87.549,166899999.0
2005-11-22 02:55:00,87.545,87.571,87.535,87.543,119299999.0
2005-11-22 02:56:00,87.528,87.563,87.528,87.556,211299998.0
2005-11-22 02:57:00,87.544,87.558,87.519,87.538,378499993.0
2005-11-22 02:58:00,87.531,87.557,87.527,87.553,226099997.0
2005-11-22 02:59:00,87.558,87.576,87.544,87.559,147599999.0
2005-11-22 03:00:00,87.557,87.579,87.557,87.573,146400000.0
2005-11-22 03:01:00,87.548,87.588,87.545,87.588,159499999.0
2005-11-22 03:02:00,87.59,87.59,87.549,87.55,136499997.0
2005-11-22 03:03:00,87.544,87.564,87.539,87.56,202799997.0
2005-11-22 03:04:00,87.55,87.568,87.539,87.568,102600000.0
2005-11-22 03:05:00,87.548,87.564,87.544,87.557,122199998.0
2005-11-22 03:06:00,87.555,87.559,87.531,87.542,203699998.0
2005-11-22 03:07:00,87.564,87.564,87.524,87.535,237200002.0
2005-11-22 03:08:00,87.566,87.569,87.533,87.547,236999996.0
2005-11-22 03:09:00,87.546,87.577,87.546,87.575,179200001.0
2005-11-22 03:10:00,87.571,87.593,87.562,87.593,329099997.0
2005-11-22 03:11:00,87.59,87.605,87.576,87.59,190000001.0
2005-11-22 03:12:00,87.612,87.625,87.572,87.595,261200003.0
2005-11-22 03:13:00,87.61,87.636,87.61,87.62,132300000.0
2005-11-22 03:14:00,87.631,87.631,87.597,87.597,179000004.0
2005-11-22 03:15:00,87.608,87.627,87.603,87.621,141800001.0
2005-11-22 03:16:00,87.6,87.629,87.597,87.629,196600000.0
2005-11-22 03:17:00,87.61,87.631,87.593,87.611,240800002.0
2005-11-22 03:18:00,87.622,87.635,87.61,87.629,159000004.0
2005-11-22 03:19:00,87.619,87.64,87.608,87.631,138500000.0
2005-11-22 03:20:00,87.635,87.635,87.607,87.607,215599999.0
2005-11-22 03:21:00,87.634,87.634,87.572,87.572,149599999.0
2005-11-22 03:22:00,87.6,87.613,87.596,87.598,224300000.0
2005-11-22 03:23:00,87.606,87.618,87.598,87.618,157500000.0
2005-11-22 03:24:00,87.619,87.631,87.604,87.607,215099996.0
2005-11-22 03:25:00,87.616,87.635,87.608,87.625,295199999.0
2005-11-22 03:26:00,87.618,87.622,87.593,87.593,210799998.0
2005-11-22 03:27:00,87.602,87.626,87.597,87.624,66900000.0
2005-11-22 03:28:00,87.605,87.628,87.598,87.603,220199999.0
2005-11-22 03:29:00,87.621,87.621,87.587,87.588,410500001.0
2005-11-22 03:30:00,87.603,87.621,87.596,87.613,241000004.0
2005-11-22 03:31:00,87.598,87.623,87.598,87.62,194600001.0
2005-11-22 03:32:00,87.599,87.62,87.591,87.62,205599996.0
2005-11-22 03:33:00,87.608,87.626,87.587,87.609,242700000.0
2005-11-22 03:34:00,87.623,87.63,87.585,87.614,137700000.0
2005-11-22 03:35:00,87.62,87.624,87.583,87.598,147599999.0
2005-11-22 03:36:00,87.6,87.618,87.589,87.618,223899999.0
2005-11-22 03:37:00,87.627,87.648,87.605,87.648,255700001.0
2005-11-22 03:38:00,87.649,87.667,87.638,87.653,132900002.0
2005-11-22 03:39:00,87.633,87.673,87.633,87.665,187200002.0
2005-11-22 03:40:00,87.665,87.673,87.647,87.651,287200003.0
2005-11-22 03:41:00,87.639,87.663,87.634,87.647,242099999.0
2005-11-22 03:42:00,87.652,87.668,87.64,87.643,135299999.0
2005-11-22 03:43:00,87.637,87.667,87.611,87.637,192500000.0
2005-11-22 03:44:00,87.65,87.667,87.639,87.657,288699998.0
2005-11-22 03:45:00,87.657,87.657,87.623,87.623,151000001.0
2005-11-22 03:46:00,87.621,87.648,87.611,87.626,335200000.0
2005-11-22 03:47:00,87.621,87.646,87.617,87.628,253900001.0
2005-11-22 03:48:00,87.64,87.655,87.638,87.654,243299997.0
2005-11-22 03:49:00,87.633,87.65,87.623,87.65,186300001.0
2005-11-22 03:50:00,87.609,87.656,87.609,87.656,87500000.0
2005-11-22 03:51:00,87.634,87.66,87.62,87.66,147000000.0
2005-11-22 03:52:00,87.629,87.662,87.629,87.662,98000001.0
2005-11-22 03:53:00,87.624,87.675,87.624,87.668,141700000.0
2005-11-22 03:54:00,87.662,87.667,87.638,87.638,171400002.0
2005-11-22 03:55:00,87.642,87.667,87.642,87.664,125500000.0
2005-11-22 03:56:00,87.655,87.664,87.636,87.646,219799998.0
2005-11-22 03:57:00,87.649,87.677,87.649,87.655,196800003.0
2005-11-22 03:58:00,87.668,87.679,87.65,87.679,191000001.0
2005-11-22 03:59:00,87.677,87.687,87.655,87.66,169700000.0
2005-11-22 04:00:00,87.668,87.683,87.641,87.664,258499999.0
2005-11-22 04:01:00,87.663,87.679,87.65,87.666,201899999.0
2005-11-22 04:02:00,87.644,87.67,87.636,87.66,156999999.0
2005-11-22 04:03:00,87.669,87.671,87.652,87.652,144599999.0
2005-11-22 04:04:00,87.66,87.676,87.644,87.676,196000000.0
2005-11-22 04:05:00,87.677,87.677,87.655,87.661,242300001.0
2005-11-22 04:06:00,87.658,87.663,87.622,87.622,142199999.0
2005-11-22 04:07:00,87.65,87.667,87.619,87.65,186100002.0
2005-11-22 04:08:00,87.663,87.671,87.641,87.644,176899998.0
2005-11-22 04:09:00,87.672,87.673,87.648,87.648,215799999.0
2005-11-22 04:10:00,87.651,87.67,87.647,87.656,193099997.0
2005-11-22 04:11:00,87.645,87.661,87.636,87.652,163199999.0
2005-11-22 04:12:00,87.655,87.665,87.638,87.642,195799997.0
2005-11-22 04:13:00,87.657,87.667,87.635,87.635,219300001.0
2005-11-22 04:14:00,87.653,87.659,87.635,87.635,136999998.0
2005-11-22 04:15:00,87.64,87.657,87.621,87.625,250800003.0
2005-11-22 04:16:00,87.645,87.659,87.621,87.621,440199997.0
2005-11-22 04:17:00,87.629,87.631,87.604,87.607,254199998.0
2005-11-22 04:18:00,87.613,87.63,87.599,87.621,240500000.0
2005-11-22 04:19:00,87.613,87.647,87.613,87.613,182899998.0
2005-11-22 04:20:00,87.628,87.637,87.611,87.614,266000000.0
2005-11-22 04:21:00,87.6,87.615,87.593,87.613,109500000.0
2005-11-22 04:22:00,87.597,87.613,87.588,87.604,134900000.0
2005-11-22 04:23:00,87.591,87.612,87.589,87.611,250400000.0
2005-11-22 04:24:00,87.605,87.627,87.586,87.613,151000001.0
2005-11-22 04:25:00,87.602,87.621,87.594,87.607,157200000.0
2005-11-22 04:26:00,87.604,87.624,87.603,87.617,106700000.0
2005-11-22 04:27:00,87.608,87.622,87.593,87.601,198499998.0
2005-11-22 04:28:00,87.586,87.605,87.578,87.593,196600001.0
2005-11-22 04:29:00,87.57,87.597,87.563,87.582,194599999.0
2005-11-22 04:30:00,87.559,87.584,87.553,87.583,299699999.0
2005-11-22 04:31:00,87.586,87.586,87.555,87.555,307200004.0
2005-11-22 04:32:00,87.575,87.584,87.561,87.567,179499998.0
2005-11-22 04:33:00,87.558,87.578,87.529,87.539,194399997.0
2005-11-22 04:34:00,87.524,87.557,87.524,87.542,127600000.0
2005-11-22 04:35:00,87.541,87.547,87.523,87.529,96999999.0
2005-11-22 04:36:00,87.559,87.559,87.531,87.547,129700001.0
2005-11-22 04:37:00,87.542,87.557,87.521,87.537,160400003.0
2005-11-22 04:38:00,87.552,87.562,87.528,87.549,135200002.0
2005-11-22 04:39:00,87.554,87.564,87.539,87.544,204099999.0
2005-11-22 04:40:00,87.557,87.58,87.545,87.564,205000000.0
2005-11-22 04:41:00,87.574,87.574,87.54,87.55,193400001.0
2005-11-22 04:42:00,87.562,87.562,87.513,87.534,174300000.0
2005-11-22 04:43:00,87.55,87.55,87.53,87.53,156100002.0
2005-11-22 04:44:00,87.545,87.551,87.525,87.537,113400000.0
2005-11-22 04:45:00,87.546,87.555,87.521,87.54,176199998.0
2005-11-22 04:46:00,87.544,87.568,87.542,87.568,144400000.0
2005-11-22 04:47:00,87.547,87.576,87.541,87.576,188699998.0
2005-11-22 04:48:00,87.572,87.572,87.543,87.543,140500002.0
2005-11-22 04:49:00,87.543,87.548,87.521,87.539,146399999.0
2005-11-22 04:50:00,87.534,87.548,87.517,87.522,227299998.0
2005-11-22 04:51:00,87.546,87.546,87.521,87.539,120200001.0
2005-11-22 04:52:00,87.535,87.548,87.52,87.536,193400001.0
2005-11-22 04:53:00,87.526,87.545,87.521,87.535,233800000.0
2005-11-22 04:54:00,87.512,87.53,87.498,87.513,398500002.0
2005-11-22 04:55:00,87.506,87.526,87.492,87.499,225000003.0
2005-11-22 04:56:00,87.527,87.536,87.514,87.52,187800001.0
2005-11-22 04:57:00,87.509,87.527,87.495,87.508,190900000.0
2005-11-22 04:58:00,87.508,87.528,87.499,87.519,89399999.0
2005-11-22 04:59:00,87.509,87.526,87.507,87.522,192000001.0
2005-11-22 05:00:00,87.527,87.528,87.5,87.514,96699998.0
2005-11-22 05:01:00,87.503,87.521,87.485,87.501,170900001.0
2005-11-22 05:02:00,87.504,87.524,87.497,87.51,153399998.0
2005-11-22 05:03:00,87.483,87.51,87.478,87.497,182200000.0
2005-11-22 05:04:00,87.491,87.514,87.49,87.507,220300001.0
2005-11-22 05:05:00,87.49,87.51,87.465,87.5,243600000.0
2005-11-22 05:06:00,87.504,87.528,87.49,87.496,205500001.0
2005-11-22 05:07:00,87.497,87.51,87.479,87.5,289199999.0
2005-11-22 05:08:00,87.508,87.53,87.498,87.509,188099999.0
2005-11-22 05:09:00,87.523,87.525,87.499,87.525,293800002.0
2005-11-22 05:10:00,87.481,87.502,87.473,87.491,205400000.0
2005-11-22 05:11:00,87.469,87.503,87.46,87.46,273699997.0
2005-11-22 05:12:00,87.51,87.51,87.478,87.484,184199997.0
2005-11-22 05:13:00,87.485,87.503,87.484,87.502,169900002.0
2005-11-22 05:14:00,87.478,87.5,87.47,87.495,194800000.0
2005-11-22 05:15:00,87.482,87.498,87.47,87.479,106399999.0
2005-11-22 05:16:00,87.484,87.505,87.463,87.492,210300004.0
2005-11-22 05:17:00,87.501,87.513,87.482,87.503,245300000.0
2005-11-22 05:18:00,87.5,87.5,87.478,87.478,156400001.0
2005-11-22 05:19:00,87.499,87.505,87.48,87.48,87499999.0
2005-11-22 05:20:00,87.495,87.505,87.47,87.47,173000002.0
2005-11-22 05:21:00,87.472,87.518,87.472,87.518,185200000.0
2005-11-22 05:22:00,87.52,87.52,87.494,87.494,239799999.0
2005-11-22 05:23:00,87.501,87.531,87.501,87.527,160000000.0
2005-11-22 05:24:00,87.518,87.537,87.515,87.528,106000000.0
2005-11-22 05:25:00,87.504,87.53,87.504,87.53,238700002.0
2005-11-22 05:26:00,87.527,87.533,87.509,87.518,240899999.0
2005-11-22 05:27:00,87.522,87.537,87.5,87.52,90799998.0
2005-11-22 05:28:00,87.53,87.53,87.493,87.511,157999997.0
2005-11-22 05:29:00,87.501,87.523,87.484,87.509,251099997.0
2005-11-22 05:30:00,87.506,87.527,87.495,87.497,254199998.0
2005-11-22 05:31:00,87.52,87.53,87.493,87.493,211500003.0
2005-11-22 05:32:00,87.499,87.522,87.499,87.51,140699999.0
2005-11-22 05:33:00,87.51,87.515,87.494,87.5,312999999.0
2005-11-22 05:34:00,87.493,87.51,87.482,87.51,123899999.0
2005-11-22 05:35:00,87.502,87.502,87.477,87.482,270200000.0
2005-11-22 05:36:00,87.466,87.485,87.459,87.483,104800000.0
2005-11-22 05:37:00,87.487,87.498,87.464,87.479,272499997.0
2005-11-22 05:38:00,87.484,87.498,87.471,87.498,297699996.0
2005-11-22 05:39:00,87.472,87.49,87.47,87.486,86100000.0
2005-11-22 05:40:00,87.469,87.495,87.461,87.495,218600000.0
2005-11-22 05:41:00,87.5,87.5,87.475,87.48,296500005.0
2005-11-22 05:42:00,87.481,87.494,87.458,87.478,55100000.0
2005-11-22 05:43:00,87.472,87.505,87.472,87.505,131200001.0
2005-11-22 05:44:00,87.494,87.51,87.488,87.498,129700001.0
2005-11-22 05:45:00,87.483,87.502,87.477,87.502,218900000.0
2005-11-22 05:46:00,87.486,87.501,87.468,87.488,213100000.0
2005-11-22 05:47:00,87.481,87.507,87.475,87.505,227799997.0
2005-11-22 05:48:00,87.487,87.502,87.474,87.476,134400001.0
2005-11-22 05:49:00,87.468,87.488,87.46,87.478,211299997.0
2005-11-22 05:50:00,87.493,87.505,87.478,87.487,172900000.0
2005-11-22 05:51:00,87.49,87.51,87.477,87.51,158399998.0
2005-11-22 05:52:00,87.489,87.507,87.475,87.505,211700001.0
2005-11-22 05:53:00,87.488,87.51,87.478,87.498,273299997.0
2005-11-22 05:54:00,87.483,87.519,87.483,87.512,255100001.0
2005-11-22 05:55:00,87.5,87.522,87.494,87.511,89699999.0
2005-11-22 05:56:00,87.522,87.526,87.506,87.508,185000000.0
2005-11-22 05:57:00,87.535,87.535,87.502,87.509,202599998.0
2005-11-22 05:58:00,87.512,87.53,87.512,87.528,153900002.0
2005-11-22 05:59:00,87.513,87.533,87.507,87.523,149899999.0
2005-11-22 06:00:00,87.493,87.519,87.481,87.501,297999999.0
2005-11-22 06:01:00,87.513,87.526,87.495,87.507,233999997.0
2005-11-22 06:02:00,87.505,87.526,87.497,87.508,138599997.0
2005-11-22 06:03:00,87.485,87.526,87.485,87.526,292899998.0
2005-11-22 06:04:00,87.512,87.527,87.492,87.5,221100002.0
2005-11-22 06:05:00,87.497,87.51,87.484,87.507,91700000.0
2005-11-22 06:06:00,87.495,87.522,87.488,87.498,180599998.0
2005-11-22 06:07:00,87.507,87.514,87.49,87.497,188099998.0
2005-11-22 06:08:00,87.513,87.526,87.492,87.513,180899999.0
2005-11-22 06:09:00,87.521,87.523,87.495,87.508,131399999.0
2005-11-22 06:10:00,87.507,87.525,87.494,87.499,160999997.0
2005-11-22 06:11:00,87.493,87.507,87.485,87.505,121400002.0
2005-11-22 06:12:00,87.505,87.507,87.481,87.49,178400000.0
2005-11-22 06:13:00,87.501,87.512,87.482,87.494,210099999.0
2005-11-22 06:14:00,87.503,87.505,87.473,87.473,174000000.0
2005-11-22 06:15:00,87.487,87.513,87.485,87.513,152300002.0
2005-11-22 06:16:00,87.513,87.52,87.496,87.501,172800000.0
2005-11-22 06:17:00,87.494,87.52,87.493,87.52,157299996.0
2005-11-22 06:18:00,87.517,87.517,87.474,87.474,340400003.0
2005-11-22 06:19:00,87.477,87.5,87.469,87.475,195400001.0
2005-11-22 06:20:00,87.469,87.488,87.457,87.47,208299997.0
2005-11-22 06:21:00,87.457,87.482,87.457,87.472,152099998.0
2005-11-22 06:22:00,87.473,87.482,87.454,87.465,221100000.0
2005-11-22 06:23:00,87.467,87.483,87.463,87.476,286299996.0
2005-11-22 06:24:00,87.468,87.495,87.466,87.483,187300002.0
2005-11-22 06:25:00,87.483,87.498,87.468,87.488,308800001.0
2005-11-22 06:26:00,87.481,87.49,87.454,87.454,114200001.0
2005-11-22 06:27:00,87.459,87.478,87.449,87.461,250200002.0
2005-11-22 06:28:00,87.456,87.47,87.439,87.456,185199998.0
2005-11-22 06:29:00,87.42,87.442,87.39,87.405,98299998.0
2005-11-22 06:30:00,87.396,87.422,87.39,87.402,124400001.0
2005-11-22 06:31:00,87.402,87.419,87.391,87.397,139400000.0
2005-11-22 06:32:00,87.413,87.415,87.386,87.398,142300000.0
2005-11-22 06:33:00,87.404,87.416,87.391,87.405,225099998.0
2005-11-22 06:34:00,87.384,87.414,87.38,87.39,82100001.0
2005-11-22 06:35:00,87.384,87.384,87.358,87.371,119700001.0
2005-11-22 06:36:00,87.378,87.381,87.363,87.363,52300000.0
2005-11-22 06:37:00,87.379,87.379,87.357,87.374,223000004.0
2005-11-22 06:38:00,87.374,87.385,87.352,87.372,238700001.0
2005-11-22 06:39:00,87.385,87.39,87.366,87.37,167100001.0
2005-11-22 06:40:00,87.385,87.421,87.373,87.389,183300000.0
2005-11-22 06:41:00,87.375,87.407,87.375,87.407,177699996.0
2005-11-22 06:42:00,87.4,87.411,87.38,87.395,214099999.0
2005-11-22 06:43:00,87.412,87.416,87.391,87.391,335200000.0
2005-11-22 06:44:00,87.387,87.41,87.387,87.405,162000000.0
2005-11-22 06:45:00,87.404,87.428,87.398,87.413,144299998.0
2005-11-22 06:46:00,87.417,87.417,87.395,87.397,208699997.0
2005-11-22 06:47:00,87.395,87.418,87.395,87.414,99700000.0
2005-11-22 06:48:00,87.41,87.42,87.386,87.386,187299998.0
2005-11-22 06:49:00,87.404,87.412,87.386,87.396,150100003.0
2005-11-22 06:50:00,87.394,87.423,87.394,87.422,91600000.0
2005-11-22 06:51:00,87.423,87.437,87.412,87.427,195100001.0
2005-11-22 06:52:00,87.429,87.438,87.402,87.406,161199997.0
2005-11-22 06:53:00,87.416,87.425,87.4,87.408,258300003.0
2005-11-22 06:54:00,87.429,87.429,87.403,87.411,203299998.0
2005-11-22 06:55:00,87.4,87.416,87.393,87.403,96299998.0
2005-11-22 06:56:00,87.4,87.408,87.382,87.396,236899996.0
2005-11-22 06:57:00,87.412,87.422,87.399,87.401,85400000.0
2005-11-22 06:58:00,87.404,87.438,87.404,87.427,195000000.0
2005-11-22 06:59:00,87.428,87.441,87.422,87.425,155900002.0
2005-11-22 07:00:00,87.41,87.434,87.406,87.432,184199997.0
2005-11-22 07:01:00,87.419,87.419,87.397,87.397,133699998.0
2005-11-22 07:02:00,87.415,87.42,87.394,87.408,188400000.0
2005-11-22 07:03:00,87.418,87.42,87.393,87.395,95899999.0
2005-11-22 07:04:00,87.412,87.425,87.404,87.422,133299998.0
2005-11-22 07:05:00,87.401,87.422,87.391,87.408,205199998.0
2005-11-22 07:06:00,87.397,87.421,87.397,87.412,167099999.0
2005-11-22 07:07:00,87.402,87.402,87.356,87.382,187199999.0
2005-11-22 07:08:00,87.412,87.418,87.394,87.405,149799999.0
2005-11-22 07:09:00,87.395,87.427,87.395,87.415,226999999.0
2005-11-22 07:10:00,87.414,87.429,87.399,87.42,146800000.0
2005-11-22 07:11:00,87.41,87.443,87.41,87.443,183200001.0
2005-11-22 07:12:00,87.432,87.455,87.431,87.45,151100000.0
2005-11-22 07:13:00,87.446,87.45,87.424,87.427,127499999.0
2005-11-22 07:14:00,87.437,87.445,87.424,87.431,168900003.0
2005-11-22 07:15:00,87.43,87.45,87.414,87.423,215800001.0
2005-11-22 07:16:00,87.445,87.456,87.413,87.432,174499998.0
2005-11-22 07:17:00,87.433,87.453,87.429,87.447,286400001.0
2005-11-22 07:18:00,87.443,87.456,87.429,87.446,248500001.0
2005-11-22 07:19:00,87.445,87.462,87.435,87.461,276099998.0
2005-11-22 07:20:00,87.436,87.453,87.43,87.452,205300000.0
2005-11-22 07:21:00,87.423,87.449,87.415,87.44,122600000.0
2005-11-22 07:22:00,87.429,87.45,87.423,87.45,97400001.0
2005-11-22 07:23:00,87.419,87.45,87.419,87.44,195899997.0
2005-11-22 07:24:00,87.445,87.45,87.407,87.436,203699995.0
2005-11-22 07:25:00,87.43,87.455,87.43,87.45,292700000.0
2005-11-22 07:26:00,87.452,87.457,87.421,87.432,351200001.0
2005-11-22 07:27:00,87.444,87.446,87.416,87.446,244299999.0
2005-11-22 07:28:00,87.44,87.44,87.412,87.412,208699999.0
2005-11-22 07:29:00,87.429,87.445,87.427,87.445,171899999.0
2005-11-22 07:30:00,87.422,87.441,87.416,87.434,111700000.0
2005-11-22 07:31:00,87.41,87.435,87.409,87.435,183600001.0
2005-11-22 07:32:00,87.41,87.437,87.41,87.436,146399998.0
2005-11-22 07:33:00,87.42,87.435,87.409,87.43,156800000.0
2005-11-22 07:34:00,87.422,87.438,87.401,87.417,261699999.0
2005-11-22 07:35:00,87.391,87.416,87.386,87.408,275299997.0
2005-11-22 07:36:00,87.395,87.407,87.374,87.395,216400002.0
2005-11-22 07:37:00,87.381,87.407,87.377,87.407,114400000.0
2005-11-22 07:38:00,87.382,87.412,87.382,87.401,198199999.0
2005-11-22 07:39:00,87.414,87.421,87.398,87.398,184300001.0
2005-11-22 07:40:00,87.404,87.411,87.383,87.403,160100000.0
2005-11-22 07:41:00,87.402,87.402,87.378,87.379,229499999.0
2005-11-22 07:42:00,87.395,87.405,87.378,87.38,174299996.0
2005-11-22 07:43:00,87.405,87.409,87.384,87.389,103700001.0
2005-11-22 07:44:00,87.392,87.405,87.379,87.4,100600001.0
2005-11-22 07:45:00,87.389,87.391,87.366,87.368,179500003.0
2005-11-22 07:46:00,87.365,87.38,87.337,87.368,117500000.0
2005-11-22 07:47:00,87.378,87.385,87.353,87.368,189099998.0
2005-11-22 07:48:00,87.37,87.387,87.358,87.381,312500007.0
2005-11-22 07:49:00,87.383,87.389,87.362,87.362,191900001.0
2005-11-22 07:50:00,87.379,87.386,87.326,87.326,227999999.0
2005-11-22 07:51:00,87.363,87.383,87.363,87.383,65500000.0
2005-11-22 07:52:00,87.381,87.381,87.326,87.326,72900000.0
2005-11-22 07:53:00,87.347,87.375,87.328,87.375,195499996.0
2005-11-22 07:54:00,87.373,87.382,87.361,87.382,133199999.0
2005-11-22 07:55:00,87.377,87.38,87.347,87.359,228300002.0
2005-11-22 07:56:00,87.343,87.361,87.32,87.345,149700001.0
2005-11-22 07:57:00,87.335,87.376,87.335,87.376,173300000.0
2005-11-22 07:58:00,87.372,87.372,87.345,87.346,131500000.0
2005-11-22 07:59:00,87.365,87.386,87.358,87.382,159999999.0
2005-11-22 08:00:00,87.375,87.387,87.348,87.365,134799999.0
2005-11-22 08:01:00,87.374,87.383,87.36,87.366,246599998.0
2005-11-22 08:02:00,87.386,87.402,87.369,87.386,176600000.0
2005-11-22 08:03:00,87.387,87.405,87.368,87.38,145900002.0
2005-11-22 08:04:00,87.382,87.41,87.375,87.381,168299996.0
2005-11-22 08:05:00,87.385,87.42,87.384,87.41,304199999.0
2005-11-22 08:06:00,87.412,87.423,87.399,87.402,144800000.0
2005-11-22 08:07:00,87.412,87.412,87.372,87.372,292700000.0
2005-11-22 08:08:00,87.399,87.407,87.385,87.385,142000000.0
2005-11-22 08:09:00,87.37,87.407,87.37,87.407,261700000.0
2005-11-22 08:10:00,87.403,87.412,87.373,87.397,169600004.0
2005-11-22 08:11:00,87.399,87.412,87.38,87.394,158899997.0
2005-11-22 08:12:00,87.414,87.414,87.39,87.402,265999998.0
2005-11-22 08:13:00,87.41,87.41,87.389,87.393,198399997.0
2005-11-22 08:14:00,87.412,87.426,87.4,87.405,93999999.0
2005-11-22 08:15:00,87.4,87.42,87.389,87.42,202899999.0
2005-11-22 08:16:00,87.408,87.422,87.389,87.405,220000001.0
2005-11-22 08:17:00,87.415,87.415,87.383,87.385,149900003.0
2005-11-22 08:18:00,87.404,87.416,87.395,87.395,183199998.0
2005-11-22 08:19:00,87.392,87.408,87.384,87.403,167899999.0
2005-11-22 08:20:00,87.379,87.398,87.361,87.394,279799996.0
2005-11-22 08:21:00,87.387,87.401,87.364,87.382,324100000.0
2005-11-22 08:22:00,87.368,87.392,87.368,87.392,122499998.0
2005-11-22 08:23:00,87.385,87.412,87.366,87.398,173099998.0
2005-11-22 08:24:00,87.394,87.417,87.388,87.417,206100002.0
2005-11-22 08:25:00,87.406,87.423,87.381,87.41,168100000.0
2005-11-22 08:26:00,87.417,87.419,87.396,87.397,136199998.0
2005-11-22 08:27:00,87.404,87.435,87.404,87.428,160000000.0
2005-11-22 08:28:00,87.434,87.442,87.411,87.423,246400002.0
2005-11-22 08:29:00,87.432,87.432,87.405,87.416,74400000.0
2005-11-22 08:30:00,87.423,87.443,87.411,87.417,168500002.0
2005-11-22 08:31:00,87.41,87.429,87.404,87.417,180599997.0
2005-11-22 08:32:00,87.42,87.427,87.395,87.395,218799998.0
2005-11-22 08:33:00,87.402,87.423,87.402,87.422,193299999.0
2005-11-22 08:34:00,87.41,87.423,87.39,87.393,151600000.0
2005-11-22 08:35:00,87.408,87.423,87.387,87.397,183299998.0
2005-11-22 08:36:00,87.413,87.422,87.392,87.394,312700000.0
2005-11-22 08:37:00,87.425,87.425,87.391,87.398,115199999.0
2005-11-22 08:38:00,87.411,87.428,87.399,87.428,196899996.0
2005-11-22 08:39:00,87.41,87.435,87.41,87.435,132900002.0
2005-11-22 08:40:00,87.427,87.471,87.427,87.465,249399997.0
2005-11-22 08:41:00,87.469,87.486,87.452,87.452,175899999.0
2005-11-22 08:42:00,87.477,87.477,87.454,87.457,143200000.0
2005-11-22 08:43:00,87.474,87.486,87.456,87.456,171299999.0
2005-11-22 08:44:00,87.447,87.47,87.424,87.448,308700005.0
2005-11-22 08:45:00,87.436,87.436,87.405,87.414,137999999.0
2005-11-22 08:46:00,87.418,87.418,87.388,87.39,253100003.0
2005-11-22 08:47:00,87.386,87.408,87.384,87.396,150600000.0
2005-11-22 08:48:00,87.386,87.399,87.376,87.399,148600003.0
2005-11-22 08:49:00,87.403,87.408,87.374,87.393,193699999.0
2005-11-22 08:50:00,87.413,87.413,87.381,87.385,106600000.0
2005-11-22 08:51:00,87.402,87.407,87.37,87.37,400399995.0
2005-11-22 08:52:00,87.394,87.401,87.378,87.382,187499997.0
2005-11-22 08:53:00,87.385,87.417,87.38,87.417,283400002.0
2005-11-22 08:54:00,87.418,87.418,87.388,87.401,91300001.0
2005-11-22 08:55:00,87.405,87.412,87.391,87.391,101300000.0
2005-11-22 08:56:00,87.392,87.407,87.382,87.405,138400000.0
2005-11-22 08:57:00,87.394,87.416,87.394,87.411,131199998.0
2005-11-22 08:58:00,87.407,87.411,87.387,87.387,217699999.0
2005-11-22 08:59:00,87.406,87.42,87.399,87.415,203400000.0
2005-11-22 09:00:00,87.412,87.422,87.395,87.399,309899998.0
2005-11-22 09:01:00,87.413,87.419,87.39,87.391,140200000.0
2005-11-22 09:02:00,87.418,87.418,87.383,87.383,147200000.0
2005-11-22 09:03:00,87.375,87.395,87.371,87.395,192899999.0
2005-11-22 09:04:00,87.378,87.411,87.374,87.396,235499996.0
2005-11-22 09:05:00,87.388,87.402,87.353,87.371,184500001.0
2005-11-22 09:06:00,87.358,87.386,87.352,87.386,140700000.0
2005-11-22 09:07:00,87.392,87.402,87.375,87.386,126899999.0
2005-11-22 09:08:00,87.416,87.425,87.407,87.41,123400001.0
2005-11-22 09:09:00,87.414,87.435,87.401,87.435,115599999.0
2005-11-22 09:10:00,87.436,87.443,87.413,87.426,103300002.0
2005-11-22 09:11:00,87.429,87.444,87.406,87.423,251999999.0
2005-11-22 09:12:00,87.427,87.429,87.403,87.403,184100000.0
2005-11-22 09:13:00,87.422,87.43,87.405,87.43,251000001.0
2005-11-22 09:14:00,87.426,87.429,87.405,87.405,142700000.0
2005-11-22 09:15:00,87.423,87.436,87.408,87.418,259100000.0
2005-11-22 09:16:00,87.41,87.435,87.41,87.435,123700000.0
2005-11-22 09:17:00,87.429,87.435,87.41,87.415,275799998.0
2005-11-22 09:18:00,87.407,87.428,87.405,87.424,69200001.0
2005-11-22 09:19:00,87.399,87.418,87.384,87.408,215399995.0
2005-11-22 09:20:00,87.412,87.427,87.405,87.418,242799995.0
2005-11-22 09:21:00,87.42,87.42,87.368,87.369,222600001.0
2005-11-22 09:22:00,87.396,87.397,87.353,87.353,211900000.0
2005-11-22 09:23:00,87.343,87.37,87.343,87.37,163399999.0
2005-11-22 09:24:00,87.356,87.38,87.34,87.38,165900001.0
2005-11-22 09:25:00,87.378,87.38,87.354,87.356,169599998.0
2005-11-22 09:26:00,87.37,87.37,87.335,87.335,196299999.0
2005-11-22 09:27:00,87.341,87.357,87.316,87.316,211000002.0
2005-11-22 09:28:00,87.312,87.363,87.312,87.363,211700000.0
2005-11-22 09:29:00,87.362,87.373,87.346,87.354,146200003.0
2005-11-22 09:30:00,87.366,87.39,87.361,87.38,197099998.0
2005-11-22 09:31:00,87.364,87.381,87.351,87.366,176599998.0
2005-11-22 09:32:00,87.367,87.374,87.345,87.355,157499997.0
2005-11-22 09:33:00,87.354,87.379,87.337,87.379,181599999.0
2005-11-22 09:34:00,87.377,87.394,87.358,87.375,127800001.0
2005-11-22 09:35:00,87.382,87.399,87.381,87.393,97700002.0
2005-11-22 09:36:00,87.373,87.392,87.367,87.38,174700003.0
2005-11-22 09:37:00,87.377,87.381,87.353,87.361,223700002.0
2005-11-22 09:38:00,87.37,87.37,87.312,87.312,102300000.0
2005-11-22 09:39:00,87.321,87.343,87.315,87.34,134400000.0
2005-11-22 09:40:00,87.323,87.359,87.323,87.351,123999999.0
2005-11-22 09:41:00,87.355,87.36,87.326,87.328,217300000.0
2005-11-22 09:42:00,87.324,87.324,87.302,87.302,197399999.0
2005-11-22 09:43:00,87.324,87.34,87.309,87.312,199199997.0
2005-11-22 09:44:00,87.317,87.336,87.286,87.317,141599999.0
2005-11-22 09:45:00,87.313,87.328,87.297,87.315,149199997.0
2005-11-22 09:46:00,87.324,87.324,87.294,87.305,223099998.0
2005-11-22 09:47:00,87.306,87.323,87.285,87.308,276300000.0
2005-11-22 09:48:00,87.301,87.322,87.3,87.316,170100004.0
2005-11-22 09:49:00,87.318,87.334,87.301,87.331,257200003.0
2005-11-22 09:50:00,87.331,87.335,87.305,87.32,211700002.0
2005-11-22 09:51:00,87.303,87.334,87.297,87.311,220000000.0
2005-11-22 09:52:00,87.32,87.327,87.3,87.306,170800002.0
2005-11-22 09:53:00,87.327,87.33,87.304,87.318,331999995.0
2005-11-22 09:54:00,87.316,87.342,87.316,87.333,173899999.0
2005-11-22 09:55:00,87.311,87.338,87.306,87.334,199200001.0
2005-11-22 09:56:00,87.326,87.343,87.311,87.334,183699999.0
2005-11-22 09:57:00,87.315,87.331,87.301,87.319,191499997.0
2005-11-22 09:58:00,87.298,87.328,87.292,87.328,376100000.0
2005-11-22 09:59:00,87.322,87.326,87.304,87.307,254300004.0
2005-11-22 10:00:00,87.315,87.334,87.3,87.308,216099999.0
2005-11-22 10:01:00,87.324,87.33,87.302,87.315,171600000.0
2005-11-22 10:02:00,87.309,87.339,87.305,87.339,158000001.0
2005-11-22 10:03:00,87.334,87.348,87.314,87.336,243800003.0
2005-11-22 10:04:00,87.332,87.355,87.317,87.34,206300000.0
2005-11-22 10:05:00,87.362,87.369,87.342,87.344,165899997.0
2005-11-22 10:06:00,87.318,87.358,87.318,87.352,311800000.0
2005-11-22 10:07:00,87.353,87.353,87.324,87.324,272400002.0
2005-11-22 10:08:00,87.336,87.353,87.328,87.348,100499997.0
2005-11-22 10:09:00,87.355,87.36,87.337,87.34,210599998.0
2005-11-22 10:10:00,87.355,87.355,87.325,87.327,178399999.0
2005-11-22 10:11:00,87.348,87.364,87.33,87.349,114599998.0
2005-11-22 10:12:00,87.367,87.373,87.348,87.348,116300000.0
2005-11-22 10:13:00,87.349,87.373,87.335,87.353,111500000.0
2005-11-22 10:14:00,87.365,87.382,87.358,87.364,141600001.0
2005-11-22 10:15:00,87.351,87.355,87.333,87.345,188399996.0
2005-11-22 10:16:00,87.341,87.351,87.319,87.319,168900000.0
2005-11-22 10:17:00,87.304,87.345,87.304,87.342,211700000.0
2005-11-22 10:18:00,87.344,87.347,87.317,87.322,189999997.0
2005-11-22 10:19:00,87.306,87.342,87.306,87.341,150499998.0
2005-11-22 10:20:00,87.354,87.371,87.342,87.35,170200001.0
2005-11-22 10:21:00,87.365,87.395,87.35,87.379,102500001.0
2005-11-22 10:22:00,87.386,87.39,87.365,87.366,192699999.0
2005-11-22 10:23:00,87.375,87.375,87.347,87.347,124000000.0
2005-11-22 10:24:00,87.37,87.37,87.314,87.314,189000000.0
2005-11-22 10:25:00,87.347,87.347,87.316,87.325,67099998.0
2005-11-22 10:26:00,87.34,87.359,87.322,87.322,187599998.0
2005-11-22 10:27:00,87.337,87.365,87.336,87.34,306700000.0
2005-11-22 10:28:00,87.338,87.374,87.328,87.374,115500001.0
2005-11-22 10:29:00,87.382,87.389,87.357,87.384,298399994.0
2005-11-22 10:30:00,87.39,87.402,87.375,87.386,132400000.0
2005-11-22 10:31:00,87.393,87.414,87.385,87.385,200400001.0
2005-11-22 10:32:00,87.393,87.414,87.385,87.398,160699998.0
2005-11-22 10:33:00,87.376,87.398,87.357,87.357,252000002.0
2005-11-22 10:34:00,87.385,87.385,87.352,87.352,186100000.0
2005-11-22 10:35:00,87.377,87.379,87.355,87.368,275599998.0
2005-11-22 10:36:00,87.379,87.384,87.361,87.361,173100000.0
2005-11-22 10:37:00,87.39,87.39,87.365,87.39,228700001.0
2005-11-22 10:38:00,87.39,87.4,87.377,87.38,202300002.0
2005-11-22 10:39:00,87.385,87.414,87.385,87.403,217899998.0
2005-11-22 10:40:00,87.405,87.438,87.405,87.421,101200003.0
2005-11-22 10:41:00,87.416,87.423,87.395,87.395,192800002.0
2005-11-22 10:42:00,87.402,87.425,87.398,87.409,299799998.0
2005-11-22 10:43:00,87.384,87.415,87.384,87.403,264199998.0
2005-11-22 10:44:00,87.383,87.415,87.374,87.397,204299998.0
2005-11-22 10:45:00,87.41,87.41,87.382,87.382,145400000.0
2005-11-22 10:46:00,87.406,87.43,87.393,87.416,83699999.0
2005-11-22 10:47:00,87.419,87.419,87.378,87.378,165399998.0
2005-11-22 10:48:00,87.401,87.401,87.376,87.382,249099998.0
2005-11-22 10:49:00,87.393,87.416,87.384,87.416,196000002.0
2005-11-22 10:50:00,87.425,87.433,87.389,87.402,222200002.0
2005-11-22 10:51:00,87.416,87.439,87.41,87.433,218799999.0
2005-11-22 10:52:00,87.43,87.435,87.401,87.411,238799997.0
2005-11-22 10:53:00,87.437,87.437,87.402,87.402,163300001.0
2005-11-22 10:54:00,87.405,87.424,87.402,87.413,168500001.0
2005-11-22 10:55:00,87.43,87.44,87.407,87.422,354599999.0
2005-11-22 10:56:00,87.448,87.483,87.442,87.483,188000001.0
2005-11-22 10:57:00,87.465,87.48,87.46,87.475,147900001.0
2005-11-22 10:58:00,87.462,87.489,87.455,87.489,177599996.0
2005-11-22 10:59:00,87.481,87.509,87.481,87.507,193799998.0
2005-11-22 11:00:00,87.508,87.508,87.449,87.462,215200001.0
2005-11-22 11:01:00,87.487,87.504,87.476,87.476,179800000.0
2005-11-22 11:02:00,87.48,87.497,87.46,87.484,162999998.0
2005-11-22 11:03:00,87.49,87.502,87.469,87.482,166800001.0
2005-11-22 11:04:00,87.486,87.495,87.473,87.48,109900000.0
2005-11-22 11:05:00,87.48,87.48,87.461,87.461,232399999.0
2005-11-22 11:06:00,87.463,87.507,87.463,87.507,108300001.0
2005-11-22 11:07:00,87.486,87.512,87.478,87.505,289000003.0
2005-11-22 11:08:00,87.51,87.523,87.493,87.506,129700000.0
2005-11-22 11:09:00,87.518,87.522,87.498,87.505,187599999.0
2005-11-22 11:10:00,87.509,87.527,87.5,87.5,202599997.0
2005-11-22 11:11:00,87.513,87.523,87.495,87.499,265399999.0
2005-11-22 11:12:00,87.501,87.526,87.501,87.522,163300001.0
2005-11-22 11:13:00,87.518,87.545,87.513,87.545,230199997.0
2005-11-22 11:14:00,87.523,87.544,87.518,87.534,177500001.0
2005-11-22 11:15:00,87.531,87.531,87.504,87.505,140800001.0
2005-11-22 11:16:00,87.525,87.537,87.51,87.523,127500002.0
2005-11-22 11:17:00,87.532,87.547,87.524,87.542,93800000.0
2005-11-22 11:18:00,87.516,87.548,87.516,87.541,170300001.0
2005-11-22 11:19:00,87.54,87.542,87.504,87.504,222300000.0
2005-11-22 11:20:00,87.527,87.535,87.509,87.518,202500000.0
2005-11-22 11:21:00,87.521,87.523,87.501,87.508,182200003.0
2005-11-22 11:22:00,87.517,87.523,87.475,87.475,173899999.0
2005-11-22 11:23:00,87.47,87.489,87.46,87.489,192000001.0
2005-11-22 11:24:00,87.468,87.483,87.459,87.482,136799998.0
2005-11-22 11:25:00,87.472,87.496,87.463,87.482,147300000.0
2005-11-22 11:26:00,87.468,87.468,87.436,87.441,104500000.0
2005-11-22 11:27:00,87.456,87.462,87.435,87.437,220700001.0
2005-11-22 11:28:00,87.457,87.468,87.434,87.46,171000000.0
2005-11-22 11:29:00,87.458,87.483,87.451,87.483,176900000.0
2005-11-22 11:30:00,87.486,87.491,87.458,87.47,197199998.0
2005-11-22 11:31:00,87.478,87.494,87.47,87.477,175800002.0
2005-11-22 11:32:00,87.481,87.492,87.457,87.462,221800001.0
2005-11-22 11:33:00,87.473,87.488,87.441,87.464,210499999.0
2005-11-22 11:34:00,87.445,87.46,87.428,87.452,130299999.0
2005-11-22 11:35:00,87.448,87.473,87.438,87.473,233699998.0
2005-11-22 11:36:00,87.489,87.501,87.464,87.487,180800001.0
2005-11-22 11:37:00,87.504,87.504,87.482,87.485,280399998.0
2005-11-22 11:38:00,87.474,87.485,87.45,87.463,282700001.0
2005-11-22 11:39:00,87.463,87.483,87.454,87.466,146599998.0
2005-11-22 11:40:00,87.439,87.485,87.439,87.468,132599998.0
2005-11-22 11:41:00,87.452,87.48,87.448,87.48,278400000.0
2005-11-22 11:42:00,87.485,87.494,87.463,87.463,138800000.0
2005-11-22 11:43:00,87.454,87.482,87.449,87.465,161000001.0
2005-11-22 11:44:00,87.453,87.465,87.426,87.438,208599997.0
2005-11-22 11:45:00,87.414,87.445,87.396,87.438,293699999.0
2005-11-22 11:46:00,87.439,87.45,87.426,87.429,295699998.0
2005-11-22 11:47:00,87.445,87.454,87.414,87.414,188300001.0
2005-11-22 11:48:00,87.436,87.454,87.424,87.454,157200000.0
2005-11-22 11:49:00,87.437,87.484,87.436,87.483,196600000.0
2005-11-22 11:50:00,87.491,87.491,87.46,87.472,88199999.0
2005-11-22 11:51:00,87.474,87.484,87.453,87.467,298400000.0
2005-11-22 11:52:00,87.468,87.468,87.418,87.418,305300000.0
2005-11-22 11:53:00,87.432,87.459,87.432,87.454,222399999.0
2005-11-22 11:54:00,87.441,87.473,87.432,87.472,134399999.0
2005-11-22 11:55:00,87.477,87.478,87.454,87.454,198399998.0
2005-11-22 11:56:00,87.465,87.489,87.465,87.485,135599995.0
2005-11-22 11:57:00,87.474,87.487,87.456,87.475,162699995.0
2005-11-22 11:58:00,87.467,87.492,87.467,87.492,76400000.0
2005-11-22 11:59:00,87.468,87.495,87.468,87.49,219099999.0
2005-11-22 12:00:00,87.475,87.508,87.475,87.505,279500002.0
2005-11-22 12:01:00,87.516,87.528,87.503,87.509,83699999.0
2005-11-22 12:02:00,87.507,87.524,87.493,87.52,257899998.0
2005-11-22 12:03:00,87.525,87.529,87.495,87.501,155100004.0
2005-11-22 12:04:00,87.499,87.522,87.497,87.522,111800001.0
2005-11-22 12:05:00,87.523,87.527,87.504,87.504,152700000.0
2005-11-22 12:06:00,87.502,87.502,87.457,87.468,117400000.0
2005-11-22 12:07:00,87.461,87.481,87.431,87.477,208999999.0
2005-11-22 12:08:00,87.465,87.465,87.445,87.449,129600002.0
2005-11-22 12:09:00,87.452,87.479,87.452,87.478,100600001.0
2005-11-22 12:10:00,87.453,87.477,87.453,87.471,84300000.0
2005-11-22 12:11:00,87.452,87.473,87.444,87.471,215799999.0
2005-11-22 12:12:00,87.474,87.489,87.467,87.482,169100001.0
2005-11-22 12:13:00,87.473,87.477,87.444,87.444,174399999.0
2005-11-22 12:14:00,87.429,87.455,87.415,87.45,133400000.0
2005-11-22 12:15:00,87.446,87.465,87.425,87.427,225899999.0
2005-11-22 12:16:00,87.436,87.453,87.419,87.432,215199998.0
2005-11-22 12:17:00,87.454,87.468,87.445,87.446,147900000.0
2005-11-22 12:18:00,87.46,87.46,87.436,87.443,91800000.0
2005-11-22 12:19:00,87.42,87.454,87.42,87.437,144200000.0
2005-11-22 12:20:00,87.424,87.448,87.398,87.427,256799998.0
2005-11-22 12:21:00,87.415,87.42,87.392,87.392,124900001.0
2005-11-22 12:22:00,87.41,87.425,87.402,87.415,97000000.0
2005-11-22 12:23:00,87.423,87.425,87.402,87.413,199899999.0
2005-11-22 12:24:00,87.421,87.427,87.394,87.394,202399999.0
2005-11-22 12:25:00,87.392,87.415,87.385,87.415,332000005.0
2005-11-22 12:26:00,87.4,87.426,87.394,87.412,243400002.0
2005-11-22 12:27:00,87.398,87.422,87.384,87.42,280699998.0
2005-11-22 12:28:00,87.406,87.437,87.404,87.42,225799998.0
2005-11-22 12:29:00,87.429,87.443,87.41,87.426,166799999.0
2005-11-22 12:30:00,87.415,87.441,87.411,87.43,209699999.0
2005-11-22 12:31:00,87.428,87.441,87.416,87.441,153100000.0
2005-11-22 12:32:00,87.422,87.442,87.412,87.429,203200003.0
2005-11-22 12:33:00,87.426,87.438,87.394,87.394,379500000.0
2005-11-22 12:34:00,87.416,87.433,87.41,87.431,144299999.0
2005-11-22 12:35:00,87.443,87.443,87.416,87.418,225600003.0
2005-11-22 12:36:00,87.424,87.455,87.411,87.455,386399999.0
2005-11-22 12:37:00,87.437,87.453,87.427,87.449,201800000.0
2005-11-22 12:38:00,87.445,87.445,87.419,87.429,130800002.0
2005-11-22 12:39:00,87.416,87.436,87.408,87.436,229900001.0
2005-11-22 12:40:00,87.438,87.44,87.418,87.432,154100000.0
2005-11-22 12:41:00,87.427,87.445,87.423,87.437,117100001.0
2005-11-22 12:42:00,87.411,87.43,87.395,87.395,104300001.0
2005-11-22 12:43:00,87.383,87.407,87.378,87.397,214900000.0
2005-11-22 12:44:00,87.378,87.403,87.375,87.376,239399997.0
2005-11-22 12:45:00,87.385,87.398,87.377,87.398,204799998.0
2005-11-22 12:46:00,87.374,87.417,87.374,87.413,200199999.0
2005-11-22 12:47:00,87.42,87.428,87.371,87.403,160000000.0
2005-11-22 12:48:00,87.407,87.433,87.399,87.433,149200000.0
2005-11-22 12:49:00,87.445,87.455,87.413,87.44,139100000.0
2005-11-22 12:50:00,87.454,87.454,87.43,87.435,159600002.0
2005-11-22 12:51:00,87.437,87.449,87.423,87.424,176200002.0
2005-11-22 12:52:00,87.414,87.433,87.405,87.424,178699997.0
2005-11-22 12:53:00,87.392,87.429,87.38,87.403,163499998.0
2005-11-22 12:54:00,87.413,87.422,87.39,87.4,147500000.0
2005-11-22 12:55:00,87.42,87.422,87.402,87.413,153500001.0
2005-11-22 12:56:00,87.393,87.416,87.386,87.395,236800000.0
2005-11-22 12:57:00,87.385,87.417,87.385,87.404,263199996.0
2005-11-22 12:58:00,87.392,87.405,87.382,87.399,154499998.0
2005-11-22 12:59:00,87.391,87.416,87.391,87.414,98100000.0
2005-11-22 13:00:00,87.395,87.42,87.395,87.42,144599998.0
2005-11-22 13:01:00,87.417,87.422,87.39,87.401,127300000.0
2005-11-22 13:02:00,87.404,87.429,87.382,87.4,242200002.0
2005-11-22 13:03:00,87.425,87.43,87.389,87.404,182800002.0
2005-11-22 13:04:00,87.423,87.424,87.407,87.408,154200000.0
2005-11-22 13:05:00,87.4,87.432,87.399,87.415,238800001.0
2005-11-22 13:06:00,87.422,87.428,87.402,87.415,262900001.0
2005-11-22 13:07:00,87.418,87.429,87.385,87.402,137100000.0
2005-11-22 13:08:00,87.416,87.438,87.387,87.421,210500002.0
2005-11-22 13:09:00,87.433,87.44,87.406,87.406,233700000.0
2005-11-22 13:10:00,87.424,87.427,87.397,87.414,87200001.0
2005-11-22 13:11:00,87.413,87.433,87.413,87.433,92400000.0
2005-11-22 13:12:00,87.418,87.431,87.393,87.418,236099999.0
2005-11-22 13:13:00,87.409,87.422,87.379,87.397,173399999.0
2005-11-22 13:14:00,87.406,87.413,87.391,87.394,188200004.0
2005-11-22 13:15:00,87.407,87.415,87.39,87.392,230200001.0
2005-11-22 13:16:00,87.405,87.421,87.389,87.398,235300000.0
2005-11-22 13:17:00,87.4,87.415,87.382,87.401,219099999.0
2005-11-22 13:18:00,87.404,87.441,87.399,87.441,126200000.0
2005-11-22 13:19:00,87.431,87.452,87.411,87.424,289899999.0
2005-11-22 13:20:00,87.44,87.44,87.417,87.434,159999998.0
2005-11-22 13:21:00,87.418,87.436,87.408,87.425,216499998.0
2005-11-22 13:22:00,87.422,87.429,87.403,87.425,230299999.0
2005-11-22 13:23:00,87.428,87.446,87.415,87.433,254300004.0
2005-11-22 13:24:00,87.445,87.445,87.42,87.427,228299999.0
2005-11-22 13:25:00,87.446,87.45,87.424,87.436,89000001.0
2005-11-22 13:26:00,87.448,87.448,87.421,87.432,114300001.0
2005-11-22 13:27:00,87.422,87.436,87.406,87.429,236200001.0
2005-11-22 13:28:00,87.437,87.447,87.422,87.434,153800000.0
2005-11-22 13:29:00,87.428,87.428,87.388,87.397,130700002.0
2005-11-22 13:30:00,87.392,87.403,87.372,87.387,94000001.0
2005-11-22 13:31:00,87.378,87.408,87.372,87.382,260500000.0
2005-11-22 13:32:00,87.375,87.388,87.364,87.381,181800000.0
2005-11-22 13:33:00,87.352,87.383,87.344,87.359,182099997.0
2005-11-22 13:34:00,87.354,87.366,87.328,87.328,254900001.0
2005-11-22 13:35:00,87.323,87.34,87.313,87.34,195999998.0
2005-11-22 13:36:00,87.326,87.343,87.32,87.339,164000001.0
2005-11-22 13:37:00,87.332,87.347,87.314,87.333,267699995.0
2005-11-22 13:38:00,87.328,87.347,87.328,87.344,62300000.0
2005-11-22 13:39:00,87.332,87.345,87.309,87.34,180000001.0
2005-11-22 13:40:00,87.35,87.363,87.332,87.354,272499996.0
2005-11-22 13:41:00,87.358,87.358,87.323,87.324,172599999.0
2005-11-22 13:42:00,87.336,87.367,87.332,87.35,168100000.0
2005-11-22 13:43:00,87.345,87.378,87.329,87.358,194399999.0
2005-11-22 13:44:00,87.365,87.383,87.354,87.383,297799999.0
2005-11-22 13:45:00,87.363,87.384,87.334,87.384,204299999.0
2005-11-22 13:46:00,87.387,87.391,87.354,87.387,150399998.0
2005-11-22 13:47:00,87.386,87.39,87.363,87.364,227500001.0
2005-11-22 13:48:00,87.363,87.376,87.345,87.362,267500002.0
2005-11-22 13:49:00,87.366,87.373,87.342,87.358,239599999.0
2005-11-22 13:50:00,87.368,87.377,87.349,87.352,187299998.0
2005-11-22 13:51:00,87.356,87.365,87.334,87.334,233599998.0
2005-11-22 13:52:00,87.33,87.363,87.329,87.363,185200002.0
2005-11-22 13:53:00,87.371,87.383,87.353,87.374,187200000.0
2005-11-22 13:54:00,87.375,87.386,87.357,87.361,219700000.0
2005-11-22 13:55:00,87.374,87.402,87.374,87.402,346099996.0
2005-11-22 13:56:00,87.4,87.413,87.386,87.398,161400003.0
2005-11-22 13:57:00,87.396,87.41,87.38,87.397,122900001.0
2005-11-22 13:58:00,87.404,87.431,87.393,87.431,148099999.0
2005-11-22 13:59:00,87.437,87.437,87.403,87.409,227300003.0
2005-11-22 14:00:00,87.417,87.432,87.394,87.419,180499999.0
2005-11-22 14:01:00,87.407,87.429,87.387,87.412,177500000.0
2005-11-22 14:02:00,87.392,87.413,87.39,87.406,212300000.0
2005-11-22 14:03:00,87.4,87.4,87.361,87.365,194100000.0
2005-11-22 14:04:00,87.389,87.409,87.381,87.396,183399997.0
2005-11-22 14:05:00,87.403,87.41,87.384,87.393,193900002.0
2005-11-22 14:06:00,87.386,87.412,87.376,87.393,222499998.0
2005-11-22 14:07:00,87.385,87.415,87.369,87.38,337100005.0
2005-11-22 14:08:00,87.374,87.4,87.372,87.387,173299998.0
2005-11-22 14:09:00,87.369,87.398,87.369,87.391,251500005.0
2005-11-22 14:10:00,87.401,87.401,87.369,87.374,141399999.0
2005-11-22 14:11:00,87.391,87.406,87.383,87.4,184400000.0
2005-11-22 14:12:00,87.387,87.434,87.382,87.434,211199999.0
2005-11-22 14:13:00,87.43,87.43,87.394,87.394,143300000.0
2005-11-22 14:14:00,87.394,87.4,87.378,87.381,193300000.0
2005-11-22 14:15:00,87.399,87.432,87.38,87.415,307699999.0
2005-11-22 14:16:00,87.443,87.454,87.425,87.431,184500003.0
2005-11-22 14:17:00,87.437,87.446,87.417,87.433,207700000.0
2005-11-22 14:18:00,87.442,87.487,87.442,87.478,239200001.0
2005-11-22 14:19:00,87.454,87.494,87.448,87.478,154200001.0
2005-11-22 14:20:00,87.481,87.491,87.453,87.453,150900000.0
2005-11-22 14:21:00,87.459,87.497,87.459,87.497,127799999.0
2005-11-22 14:22:00,87.479,87.5,87.454,87.472,153199998.0
2005-11-22 14:23:00,87.459,87.46,87.431,87.442,203700001.0
2005-11-22 14:24:00,87.467,87.478,87.454,87.459,262000000.0
2005-11-22 14:25:00,87.465,87.494,87.451,87.465,126600000.0
2005-11-22 14:26:00,87.463,87.479,87.438,87.459,136600000.0
2005-11-22 14:27:00,87.488,87.49,87.449,87.449,181800002.0
2005-11-22 14:28:00,87.469,87.484,87.453,87.457,222299998.0
2005-11-22 14:29:00,87.478,87.479,87.455,87.456,180299999.0
2005-11-22 14:30:00,87.44,87.472,87.44,87.448,279999998.0
2005-11-22 14:31:00,87.472,87.49,87.462,87.473,202600001.0
2005-11-22 14:32:00,87.481,87.495,87.458,87.465,114700001.0
2005-11-22 14:33:00,87.461,87.494,87.451,87.462,151899999.0
2005-11-22 14:34:00,87.5,87.529,87.495,87.509,186199999.0
2005-11-22 14:35:00,87.513,87.534,87.503,87.517,117500000.0
2005-11-22 14:36:00,87.51,87.535,87.51,87.528,137200001.0
2005-11-22 14:37:00,87.506,87.535,87.493,87.504,219200002.0
2005-11-22 14:38:00,87.484,87.489,87.458,87.458,140900002.0
2005-11-22 14:39:00,87.474,87.474,87.454,87.472,138299998.0
2005-11-22 14:40:00,87.452,87.476,87.452,87.462,191399999.0
2005-11-22 14:41:00,87.455,87.47,87.403,87.453,191400000.0
2005-11-22 14:42:00,87.445,87.462,87.422,87.44,220800000.0
2005-11-22 14:43:00,87.444,87.462,87.441,87.462,150900001.0
2005-11-22 14:44:00,87.467,87.467,87.432,87.452,256699999.0
2005-11-22 14:45:00,87.468,87.484,87.454,87.464,252599996.0
2005-11-22 14:46:00,87.476,87.476,87.444,87.444,165200002.0
2005-11-22 14:47:00,87.453,87.463,87.434,87.443,197900001.0
2005-11-22 14:48:00,87.46,87.473,87.442,87.445,104700002.0
2005-11-22 14:49:00,87.444,87.465,87.438,87.443,226899998.0
2005-11-22 14:50:00,87.447,87.46,87.427,87.431,233899999.0
2005-11-22 14:51:00,87.441,87.457,87.419,87.439,177500001.0
2005-11-22 14:52:00,87.448,87.451,87.431,87.434,196200000.0
2005-11-22 14:53:00,87.425,87.443,87.41,87.435,160800000.0
2005-11-22 14:54:00,87.42,87.453,87.42,87.451,173099999.0
2005-11-22 14:55:00,87.424,87.444,87.415,87.439,160400000.0
2005-11-22 14:56:00,87.432,87.432,87.406,87.41,118000000.0
2005-11-22 14:57:00,87.425,87.428,87.4,87.404,212800002.0
2005-11-22 14:58:00,87.415,87.421,87.388,87.398,129000001.0
2005-11-22 14:59:00,87.396,87.411,87.379,87.399,166200001.0
2005-11-22 15:00:00,87.385,87.419,87.385,87.415,193699999.0
2005-11-22 15:01:00,87.416,87.433,87.398,87.416,327999995.0
2005-11-22 15:02:00,87.438,87.459,87.428,87.443,215499999.0
2005-11-22 15:03:00,87.442,87.465,87.435,87.448,129199999.0
2005-11-22 15:04:00,87.42,87.438,87.403,87.415,132299999.0
2005-11-22 15:05:00,87.41,87.432,87.407,87.42,325299998.0
2005-11-22 15:06:00,87.425,87.443,87.41,87.426,234900005.0
2005-11-22 15:07:00,87.408,87.442,87.36,87.441,212500001.0
2005-11-22 15:08:00,87.448,87.458,87.423,87.433,153299998.0
2005-11-22 15:09:00,87.43,87.459,87.404,87.455,349800002.0
2005-11-22 15:10:00,87.458,87.484,87.458,87.466,319799999.0
2005-11-22 15:11:00,87.445,87.47,87.44,87.45,221500000.0
2005-11-22 15:12:00,87.443,87.485,87.441,87.451,186800000.0
2005-11-22 15:13:00,87.435,87.461,87.431,87.451,226499997.0
2005-11-22 15:14:00,87.445,87.48,87.437,87.48,136899999.0
2005-11-22 15:15:00,87.478,87.499,87.468,87.468,161399999.0
2005-11-22 15:16:00,87.465,87.465,87.432,87.432,137399999.0
2005-11-22 15:17:00,87.442,87.45,87.424,87.438,145400000.0
2005-11-22 15:18:00,87.439,87.446,87.42,87.42,156900001.0
2005-11-22 15:19:00,87.416,87.429,87.389,87.408,228900000.0
2005-11-22 15:20:00,87.425,87.425,87.391,87.406,151100000.0
2005-11-22 15:21:00,87.405,87.436,87.403,87.436,216900000.0
2005-11-22 15:22:00,87.412,87.429,87.407,87.42,122599998.0
2005-11-22 15:23:00,87.432,87.448,87.422,87.428,154999999.0
2005-11-22 15:24:00,87.434,87.46,87.429,87.435,220200000.0
2005-11-22 15:25:00,87.459,87.468,87.441,87.454,164699995.0
2005-11-22 15:26:00,87.445,87.465,87.443,87.455,278000005.0
2005-11-22 15:27:00,87.44,87.463,87.429,87.45,153500002.0
2005-11-22 15:28:00,87.451,87.472,87.441,87.447,170000001.0
2005-11-22 15:29:00,87.474,87.481,87.447,87.471,199799999.0
2005-11-22 15:30:00,87.458,87.478,87.455,87.478,162800001.0
2005-11-22 15:31:00,87.455,87.472,87.452,87.463,157599999.0
2005-11-22 15:32:00,87.435,87.471,87.434,87.471,131600001.0
2005-11-22 15:33:00,87.477,87.477,87.441,87.441,117100001.0
2005-11-22 15:34:00,87.457,87.48,87.456,87.479,203200000.0
2005-11-22 15:35:00,87.484,87.49,87.462,87.476,273500000.0
2005-11-22 15:36:00,87.473,87.49,87.451,87.476,181900001.0
2005-11-22 15:37:00,87.466,87.481,87.438,87.452,168099997.0
2005-11-22 15:38:00,87.436,87.452,87.419,87.443,169899997.0
2005-11-22 15:39:00,87.419,87.447,87.418,87.436,214399997.0
2005-11-22 15:40:00,87.435,87.461,87.377,87.444,214100001.0
2005-11-22 15:41:00,87.442,87.458,87.424,87.433,194200001.0
2005-11-22 15:42:00,87.449,87.467,87.444,87.458,101400001.0
2005-11-22 15:43:00,87.452,87.454,87.424,87.435,246799997.0
2005-11-22 15:44:00,87.455,87.469,87.432,87.432,178099997.0
2005-11-22 15:45:00,87.451,87.466,87.435,87.457,212900000.0
2005-11-22 15:46:00,87.448,87.476,87.447,87.473,267099995.0
2005-11-22 15:47:00,87.47,87.473,87.435,87.458,245799997.0
2005-11-22 15:48:00,87.461,87.475,87.452,87.465,164900002.0
2005-11-22 15:49:00,87.452,87.468,87.445,87.464,215699997.0
2005-11-22 15:50:00,87.453,87.466,87.434,87.448,150799999.0
2005-11-22 15:51:00,87.447,87.455,87.426,87.437,149100003.0
2005-11-22 15:52:00,87.434,87.451,87.409,87.428,278299997.0
2005-11-22 15:53:00,87.423,87.425,87.396,87.396,215700000.0
2005-11-22 15:54:00,87.414,87.427,87.397,87.41,246000003.0
2005-11-22 15:55:00,87.422,87.433,87.409,87.415,179600001.0
2005-11-22 15:56:00,87.436,87.449,87.421,87.437,190300002.0
2005-11-22 15:57:00,87.445,87.445,87.416,87.417,199099998.0
2005-11-22 15:58:00,87.434,87.443,87.417,87.417,262599997.0
2005-11-22 15:59:00,87.414,87.453,87.414,87.451,140599999.0
2005-11-22 16:00:00,87.422,87.442,87.376,87.414,387099997.0
2005-11-22 16:01:00,87.417,87.425,87.396,87.403,301900002.0
2005-11-22 16:02:00,87.405,87.432,87.382,87.402,208399999.0
2005-11-22 16:03:00,87.402,87.433,87.385,87.433,97699998.0
2005-11-22 16:04:00,87.44,87.44,87.409,87.41,177400002.0
2005-11-22 16:05:00,87.435,87.44,87.417,87.424,171799998.0
2005-11-22 16:06:00,87.433,87.435,87.413,87.416,115000001.0
2005-11-22 16:07:00,87.412,87.431,87.395,87.409,143700002.0
2005-11-22 16:08:00,87.385,87.4,87.369,87.388,130399996.0
2005-11-22 16:09:00,87.4,87.4,87.372,87.374,301500002.0
2005-11-22 16:10:00,87.397,87.4,87.376,87.38,158000001.0
2005-11-22 16:11:00,87.362,87.388,87.356,87.377,94300000.0
2005-11-22 16:12:00,87.364,87.392,87.364,87.392,133600000.0
2005-11-22 16:13:00,87.372,87.39,87.367,87.39,87000000.0
2005-11-22 16:14:00,87.343,87.39,87.343,87.385,166299997.0
2005-11-22 16:15:00,87.366,87.396,87.366,87.396,161399995.0
2005-11-22 16:16:00,87.374,87.395,87.374,87.395,162099998.0
2005-11-22 16:17:00,87.397,87.418,87.377,87.405,209600001.0
2005-11-22 16:18:00,87.41,87.423,87.39,87.408,204300001.0
2005-11-22 16:19:00,87.398,87.429,87.396,87.4,358700000.0
2005-11-22 16:20:00,87.41,87.417,87.392,87.402,188499997.0
2005-11-22 16:21:00,87.411,87.42,87.389,87.389,163399999.0
2005-11-22 16:22:00,87.406,87.418,87.385,87.385,275600000.0
2005-11-22 16:23:00,87.384,87.397,87.367,87.383,188499999.0
2005-11-22 16:24:00,87.368,87.386,87.364,87.377,144100001.0
2005-11-22 16:25:00,87.362,87.375,87.343,87.361,128900000.0
2005-11-22 16:26:00,87.373,87.376,87.351,87.351,187599999.0
2005-11-22 16:27:00,87.356,87.389,87.345,87.377,256299998.0
2005-11-22 16:28:00,87.377,87.385,87.355,87.362,153000001.0
2005-11-22 16:29:00,87.372,87.372,87.345,87.352,182899999.0
2005-11-22 16:30:00,87.359,87.413,87.349,87.413,155899999.0
2005-11-22 16:31:00,87.411,87.424,87.395,87.395,202700000.0
2005-11-22 16:32:00,87.404,87.422,87.4,87.422,176900002.0
2005-11-22 16:33:00,87.418,87.418,87.37,87.37,222800003.0
2005-11-22 16:34:00,87.368,87.4,87.368,87.392,142400000.0
2005-11-22 16:35:00,87.367,87.389,87.366,87.37,161600003.0
2005-11-22 16:36:00,87.366,87.397,87.361,87.375,200600003.0
2005-11-22 16:37:00,87.38,87.38,87.355,87.379,153799998.0
2005-11-22 16:38:00,87.37,87.379,87.35,87.362,140300000.0
2005-11-22 16:39:00,87.366,87.388,87.361,87.38,279099998.0
2005-11-22 16:40:00,87.386,87.402,87.368,87.374,194899998.0
2005-11-22 16:41:00,87.373,87.395,87.37,87.393,236600001.0
2005-11-22 16:42:00,87.393,87.402,87.379,87.386,211600002.0
2005-11-22 16:43:00,87.407,87.411,87.389,87.393,133800001.0
2005-11-22 16:44:00,87.4,87.411,87.386,87.395,256299998.0
2005-11-22 16:45:00,87.387,87.416,87.373,87.386,208100004.0
2005-11-22 16:46:00,87.373,87.393,87.366,87.387,223200002.0
2005-11-22 16:47:00,87.366,87.389,87.362,87.375,221099998.0
2005-11-22 16:48:00,87.39,87.396,87.366,87.366,128100001.0
2005-11-22 16:49:00,87.4,87.403,87.374,87.374,156000002.0
2005-11-22 16:50:00,87.367,87.392,87.357,87.383,188899999.0
2005-11-22 16:51:00,87.391,87.403,87.375,87.389,163900001.0
2005-11-22 16:52:00,87.396,87.424,87.396,87.42,186599999.0
2005-11-22 16:53:00,87.409,87.441,87.409,87.435,237099995.0
2005-11-22 16:54:00,87.412,87.449,87.412,87.431,106199998.0
2005-11-22 16:55:00,87.415,87.446,87.412,87.43,146699998.0
2005-11-22 16:56:00,87.414,87.433,87.41,87.433,169799995.0
2005-11-22 16:57:00,87.429,87.444,87.407,87.427,250699999.0
2005-11-22 16:58:00,87.443,87.467,87.427,87.435,294500000.0
2005-11-22 16:59:00,87.434,87.472,87.434,87.465,226400002.0
2005-11-22 17:00:00,87.465,87.465,87.442,87.442,148999997.0
2005-11-22 17:01:00,87.431,87.451,87.406,87.406,161800000.0
2005-11-22 17:02:00,87.421,87.421,87.398,87.399,152599999.0
2005-11-22 17:03:00,87.41,87.432,87.39,87.413,330899999.0
2005-11-22 17:04:00,87.424,87.435,87.402,87.405,184400000.0
2005-11-22 17:05:00,87.428,87.429,87.406,87.41,214199999.0
2005-11-22 17:06:00,87.434,87.438,87.419,87.419,153200000.0
2005-11-22 17:07:00,87.44,87.443,87.419,87.434,170599997.0
2005-11-22 17:08:00,87.441,87.447,87.428,87.428,204800000.0
2005-11-22 17:09:00,87.414,87.432,87.394,87.403,119199998.0
2005-11-22 17:10:00,87.436,87.436,87.4,87.402,175099999.0
2005-11-22 17:11:00,87.417,87.436,87.401,87.423,188400002.0
2005-11-22 17:12:00,87.435,87.462,87.421,87.438,156599997.0
2005-11-22 17:13:00,87.473,87.503,87.456,87.458,243499999.0
2005-11-22 17:14:00,87.45,87.484,87.45,87.47,74300000.0
2005-11-22 17:15:00,87.467,87.493,87.448,87.459,257999997.0
2005-11-22 17:16:00,87.461,87.472,87.44,87.44,171000000.0
2005-11-22 17:17:00,87.441,87.457,87.426,87.426,185699999.0
2005-11-22 17:18:00,87.46,87.471,87.444,87.458,63900000.0
2005-11-22 17:19:00,87.424,87.448,87.417,87.418,112099999.0
2005-11-22 17:20:00,87.465,87.482,87.448,87.454,235800001.0
2005-11-22 17:21:00,87.467,87.502,87.467,87.492,324699999.0
2005-11-22 17:22:00,87.472,87.484,87.461,87.483,128100000.0
2005-11-22 17:23:00,87.448,87.468,87.428,87.453,187299998.0
2005-11-22 17:24:00,87.439,87.47,87.439,87.457,198000001.0
2005-11-22 17:25:00,87.449,87.461,87.433,87.448,214299999.0
2005-11-22 17:26:00,87.443,87.462,87.443,87.461,222100002.0
2005-11-22 17:27:00,87.456,87.479,87.456,87.479,50600000.0
2005-11-22 17:28:00,87.453,87.471,87.449,87.471,151899999.0
2005-11-22 17:29:00,87.465,87.477,87.44,87.457,207199999.0
2005-11-22 17:30:00,87.458,87.491,87.458,87.486,215699998.0
2005-11-22 17:31:00,87.467,87.467,87.418,87.423,206500000.0
2005-11-22 17:32:00,87.419,87.44,87.408,87.424,153299999.0
2005-11-22 17:33:00,87.4,87.425,87.386,87.421,212699997.0
2005-11-22 17:34:00,87.422,87.442,87.401,87.422,245399998.0
2005-11-22 17:35:00,87.426,87.442,87.413,87.439,110200000.0
2005-11-22 17:36:00,87.428,87.436,87.406,87.422,120500000.0
2005-11-22 17:37:00,87.438,87.438,87.412,87.414,162200000.0
2005-11-22 17:38:00,87.415,87.433,87.397,87.416,159900000.0
2005-11-22 17:39:00,87.436,87.443,87.406,87.421,271999995.0
2005-11-22 17:40:00,87.431,87.445,87.413,87.44,95700000.0
2005-11-22 17:41:00,87.446,87.45,87.403,87.403,354300002.0
2005-11-22 17:42:00,87.423,87.423,87.399,87.404,127400000.0
2005-11-22 17:43:00,87.416,87.427,87.392,87.416,263799997.0
2005-11-22 17:44:00,87.415,87.441,87.389,87.439,273499999.0
2005-11-22 17:45:00,87.41,87.451,87.41,87.443,213999997.0
2005-11-22 17:46:00,87.427,87.455,87.427,87.446,158700001.0
2005-11-22 17:47:00,87.447,87.458,87.428,87.439,156900002.0
2005-11-22 17:48:00,87.444,87.448,87.419,87.419,112400001.0
2005-11-22 17:49:00,87.411,87.445,87.402,87.445,179400001.0
2005-11-22 17:50:00,87.428,87.449,87.412,87.414,220400000.0
2005-11-22 17:51:00,87.41,87.43,87.397,87.425,191800002.0
2005-11-22 17:52:00,87.436,87.462,87.436,87.457,122300001.0
2005-11-22 17:53:00,87.441,87.458,87.419,87.428,270900000.0
2005-11-22 17:54:00,87.425,87.425,87.383,87.385,128600001.0
2005-11-22 17:55:00,87.403,87.422,87.389,87.4,193699999.0
2005-11-22 17:56:00,87.394,87.411,87.389,87.408,143899997.0
2005-11-22 17:57:00,87.385,87.41,87.378,87.397,115900000.0
2005-11-22 17:58:00,87.379,87.402,87.372,87.39,265400001.0
2005-11-22 17:59:00,87.416,87.491,87.416,87.49,235400001.0
2005-11-22 18:00:00,87.443,87.498,87.443,87.491,245999999.0
2005-11-22 18:01:00,87.481,87.505,87.476,87.488,1271700004.0
2005-11-22 18:02:00,87.497,87.519,87.477,87.49,1854299995.0
2005-11-22 18:03:00,87.66,87.73,87.63,87.64,1800499994.0
2005-11-22 18:04:00,87.509,87.532,87.5,87.522,1800499994.0
2005-11-22 18:05:00,87.509,87.531,87.497,87.523,2056699996.0
2005-11-22 18:06:00,87.504,87.548,87.504,87.548,1744599999.0
2005-11-22 18:07:00,87.539,87.572,87.522,87.533,2037400003.0
2005-11-22 18:08:00,87.529,87.562,87.509,87.53,1873599994.0
2005-11-22 18:09:00,87.555,87.565,87.542,87.547,1586399990.0
2005-11-22 18:10:00,87.568,87.589,87.554,87.589,1945100002.0
2005-11-22 18:11:00,87.6,87.615,87.577,87.583,1094299993.0
2005-11-22 18:12:00,87.591,87.593,87.561,87.585,1153999997.0
2005-11-22 18:13:00,87.58,87.59,87.55,87.554,1597299982.0
2005-11-22 18:14:00,87.565,87.579,87.55,87.57,1569999992.0
2005-11-22 18:15:00,87.569,87.588,87.555,87.573,2102499994.0
2005-11-22 18:16:00,87.64,87.67,87.62,87.64,891300001.0
2005-11-22 18:17:00,87.561,87.596,87.561,87.585,891300001.0
2005-11-22 18:18:00,87.591,87.595,87.555,87.588,1063000005.0
2005-11-22 18:19:00,87.588,87.604,87.567,87.595,1674599993.0
2005-11-22 18:20:00,87.581,87.582,87.546,87.554,1651300007.0
2005-11-22 18:21:00,87.572,87.576,87.547,87.556,1683199998.0
2005-11-22 18:22:00,87.57,87.58,87.537,87.567,1715599994.0
2005-11-22 18:23:00,87.549,87.565,87.505,87.56,2045199994.0
2005-11-22 18:24:00,87.568,87.575,87.536,87.547,1653300001.0
2005-11-22 18:25:00,87.63,87.65,87.6,87.62,1502099994.0
2005-11-22 18:26:00,87.531,87.555,87.526,87.545,1502099994.0
2005-11-22 18:27:00,87.544,87.551,87.52,87.524,1410200008.0
2005-11-22 18:28:00,87.535,87.546,87.515,87.539,1074900002.0
2005-11-22 18:29:00,87.535,87.547,87.515,87.547,1288999994.0
2005-11-22 18:30:00,87.54,87.554,87.525,87.554,802099994.0
2005-11-22 18:31:00,87.56,87.579,87.534,87.534,1086599992.0
2005-11-22 18:32:00,87.556,87.569,87.535,87.547,2038899986.0
2005-11-22 18:33:00,87.559,87.561,87.52,87.53,1882400003.0
2005-11-22 18:34:00,87.529,87.562,87.51,87.522,1527900003.0
2005-11-22 18:35:00,87.553,87.584,87.532,87.582,1572399998.0
2005-11-22 18:36:00,87.577,87.605,87.572,87.599,1642200002.0
2005-11-22 18:37:00,87.584,87.604,87.564,87.595,1206199993.0
2005-11-22 18:38:00,87.591,87.601,87.563,87.575,709499997.0
2005-11-22 18:39:00,87.561,87.586,87.557,87.58,393899998.0
2005-11-22 18:40:00,87.587,87.622,87.575,87.589,904699998.0
2005-11-22 18:41:00,87.592,87.603,87.571,87.571,751700004.0
2005-11-22 18:42:00,87.568,87.612,87.568,87.601,780899995.0
2005-11-22 18:43:00,87.586,87.605,87.575,87.598,1307899994.0
2005-11-22 18:44:00,87.6,87.601,87.564,87.564,1048000001.0
2005-11-22 18:45:00,87.576,87.6,87.56,87.58,1137600001.0
2005-11-22 18:46:00,87.589,87.595,87.564,87.573,655999997.0
2005-11-22 18:47:00,87.581,87.593,87.566,87.58,524099997.0
2005-11-22 18:48:00,87.589,87.598,87.572,87.572,735699995.0
2005-11-22 18:49:00,87.574,87.614,87.574,87.584,681499997.0
2005-11-22 18:50:00,87.6,87.6,87.57,87.57,1104799994.0
2005-11-22 18:51:00,87.579,87.6,87.574,87.6,525600000.0
2005-11-22 18:52:00,87.596,87.598,87.564,87.585,764600002.0
2005-11-22 18:53:00,87.576,87.608,87.561,87.585,805200000.0
2005-11-22 18:54:00,87.585,87.627,87.585,87.627,951699994.0
2005-11-22 18:55:00,87.624,87.634,87.598,87.6,1073099998.0
2005-11-22 18:56:00,87.593,87.634,87.593,87.609,534200001.0
2005-11-22 18:57:00,87.595,87.655,87.595,87.637,457499995.0
2005-11-22 18:58:00,87.626,87.648,87.605,87.628,1231499995.0
2005-11-22 18:59:00,87.643,87.662,87.633,87.633,767499997.0
2005-11-22 19:00:00,87.618,87.641,87.613,87.634,621299998.0
2005-11-22 19:01:00,87.63,87.63,87.587,87.594,358900001.0
2005-11-22 19:02:00,87.603,87.624,87.59,87.615,202900000.0
2005-11-22 19:03:00,87.624,87.629,87.591,87.609,740900001.0
2005-11-22 19:04:00,87.611,87.645,87.597,87.636,656700000.0
2005-11-22 19:05:00,87.641,87.652,87.616,87.622,471999999.0
2005-11-22 19:06:00,87.62,87.636,87.592,87.61,504499998.0
2005-11-22 19:07:00,87.615,87.633,87.6,87.611,1017099996.0
2005-11-22 19:08:00,87.638,87.66,87.607,87.635,865399998.0
2005-11-22 19:09:00,87.634,87.655,87.587,87.62,706299991.0
2005-11-22 19:10:00,87.596,87.619,87.574,87.593,527300001.0
2005-11-22 19:11:00,87.591,87.603,87.575,87.585,178899995.0
2005-11-22 19:12:00,87.589,87.61,87.579,87.597,380400000.0
2005-11-22 19:13:00,87.595,87.612,87.578,87.58,535800000.0
2005-11-22 19:14:00,87.592,87.592,87.569,87.576,514599999.0
2005-11-22 19:15:00,87.58,87.607,87.571,87.607,657800001.0
2005-11-22 19:16:00,87.608,87.624,87.593,87.599,293200005.0
2005-11-22 19:17:00,87.616,87.621,87.597,87.604,672400002.0
2005-11-22 19:18:00,87.602,87.62,87.562,87.562,511300003.0
2005-11-22 19:19:00,87.579,87.621,87.568,87.596,677399996.0
2005-11-22 19:20:00,87.597,87.611,87.583,87.595,249800001.0
2005-11-22 19:21:00,87.591,87.608,87.581,87.596,294199999.0
2005-11-22 19:22:00,87.599,87.619,87.543,87.593,391799998.0
2005-11-22 19:23:00,87.62,87.62,87.569,87.581,1683499992.0
2005-11-22 19:24:00,87.588,87.591,87.551,87.556,536399999.0
2005-11-22 19:25:00,87.558,87.576,87.544,87.566,885099997.0
2005-11-22 19:26:00,87.578,87.602,87.561,87.578,1246499990.0
2005-11-22 19:27:00,87.594,87.598,87.561,87.569,1127299994.0
2005-11-22 19:28:00,87.583,87.595,87.56,87.577,607199998.0
2005-11-22 19:29:00,87.591,87.608,87.575,87.595,569799998.0
2005-11-22 19:30:00,87.592,87.611,87.569,87.61,864399999.0
2005-11-22 19:31:00,87.611,87.622,87.595,87.604,480999998.0
2005-11-22 19:32:00,87.62,87.641,87.609,87.641,1011299997.0
2005-11-22 19:33:00,87.642,87.645,87.608,87.628,647799999.0
2005-11-22 19:34:00,87.638,87.654,87.624,87.635,846999999.0
2005-11-22 19:35:00,87.646,87.662,87.625,87.649,814100000.0
2005-11-22 19:36:00,87.655,87.665,87.639,87.653,504400001.0
2005-11-22 19:37:00,87.66,87.672,87.647,87.66,216600001.0
2005-11-22 19:38:00,87.65,87.673,87.641,87.662,900499998.0
2005-11-22 19:39:00,87.63,87.674,87.63,87.65,860300000.0
2005-11-22 19:40:00,87.63,87.654,87.618,87.628,779899995.0
2005-11-22 19:41:00,87.648,87.687,87.648,87.68,712799997.0
2005-11-22 19:42:00,87.653,87.674,87.636,87.654,547000000.0
2005-11-22 19:43:00,87.653,87.665,87.62,87.63,365999998.0
2005-11-22 19:44:00,87.644,87.674,87.634,87.652,526799997.0
2005-11-22 19:45:00,87.629,87.664,87.628,87.664,531999997.0
2005-11-22 19:46:00,87.638,87.667,87.632,87.657,332699996.0
2005-11-22 19:47:00,87.638,87.681,87.638,87.667,224499999.0
2005-11-22 19:48:00,87.664,87.672,87.631,87.657,985900003.0
2005-11-22 19:49:00,87.649,87.665,87.619,87.63,716799992.0
2005-11-22 19:50:00,87.657,87.677,87.629,87.658,325399997.0
2005-11-22 19:51:00,87.639,87.665,87.635,87.648,306899996.0
2005-11-22 19:52:00,87.642,87.643,87.597,87.613,401300002.0
2005-11-22 19:53:00,87.616,87.637,87.609,87.635,602899995.0
2005-11-22 19:54:00,87.64,87.655,87.625,87.627,886999996.0
2005-11-22 19:55:00,87.655,87.66,87.631,87.636,437300002.0
2005-11-22 19:56:00,87.629,87.659,87.629,87.645,385799994.0
2005-11-22 19:57:00,87.632,87.646,87.621,87.643,445200008.0
2005-11-22 19:58:00,87.627,87.648,87.619,87.634,925100001.0
2005-11-22 19:59:00,87.615,87.648,87.612,87.64,687199999.0
2005-11-22 20:00:00,87.646,87.651,87.615,87.615,387000000.0
2005-11-22 20:01:00,87.602,87.632,87.602,87.631,599099998.0
2005-11-22 20:02:00,87.638,87.638,87.606,87.61,681899998.0
2005-11-22 20:03:00,87.605,87.621,87.595,87.615,383600000.0
2005-11-22 20:04:00,87.617,87.625,87.554,87.608,288699996.0
2005-11-22 20:05:00,87.613,87.63,87.591,87.609,584599998.0
2005-11-22 20:06:00,87.608,87.635,87.606,87.618,672700005.0
2005-11-22 20:07:00,87.61,87.627,87.586,87.605,666400002.0
2005-11-22 20:08:00,87.605,87.627,87.601,87.625,438299998.0
2005-11-22 20:09:00,87.606,87.624,87.592,87.604,636899997.0
2005-11-22 20:10:00,87.608,87.627,87.596,87.614,689600000.0
2005-11-22 20:11:00,87.608,87.625,87.593,87.622,861900003.0
2005-11-22 20:12:00,87.625,87.634,87.601,87.613,1347399999.0
2005-11-22 20:13:00,87.603,87.618,87.58,87.604,626700001.0
2005-11-22 20:14:00,87.613,87.62,87.587,87.603,428400001.0
2005-11-22 20:15:00,87.606,87.612,87.58,87.585,625300000.0
2005-11-22 20:16:00,87.584,87.597,87.559,87.58,730599996.0
2005-11-22 20:17:00,87.592,87.607,87.579,87.583,299800000.0
2005-11-22 20:18:00,87.584,87.614,87.581,87.595,214299999.0
2005-11-22 20:19:00,87.59,87.606,87.575,87.595,283099999.0
2005-11-22 20:20:00,87.573,87.592,87.557,87.588,571500004.0
2005-11-22 20:21:00,87.583,87.594,87.56,87.565,534000003.0
2005-11-22 20:22:00,87.567,87.577,87.537,87.555,762300006.0
2005-11-22 20:23:00,87.557,87.582,87.553,87.564,441399999.0
2005-11-22 20:24:00,87.532,87.556,87.517,87.544,381499997.0
2005-11-22 20:25:00,87.525,87.544,87.519,87.544,617999995.0
2005-11-22 20:26:00,87.555,87.563,87.525,87.527,413199999.0
2005-11-22 20:27:00,87.54,87.561,87.538,87.554,337500001.0
2005-11-22 20:28:00,87.543,87.569,87.537,87.563,1012799999.0
2005-11-22 20:29:00,87.552,87.576,87.54,87.57,1537599996.0
2005-11-22 20:30:00,87.567,87.592,87.555,87.558,1524099993.0
2005-11-22 20:31:00,87.578,87.578,87.548,87.554,1251299995.0
2005-11-22 20:32:00,87.568,87.583,87.55,87.556,1160699988.0
2005-11-22 20:33:00,87.57,87.588,87.56,87.586,721300003.0
2005-11-22 20:34:00,87.592,87.598,87.564,87.564,428599999.0
2005-11-22 20:35:00,87.585,87.585,87.549,87.551,492499997.0
2005-11-22 20:36:00,87.577,87.587,87.562,87.571,441200003.0
2005-11-22 20:37:00,87.553,87.592,87.553,87.586,641300007.0
2005-11-22 20:38:00,87.579,87.601,87.569,87.595,1007699998.0
2005-11-22 20:39:00,87.582,87.607,87.578,87.593,720500001.0
2005-11-22 20:40:00,87.598,87.608,87.578,87.579,1295100002.0
2005-11-22 20:41:00,87.59,87.622,87.587,87.622,1172100005.0
2005-11-22 20:42:00,87.625,87.636,87.611,87.623,1143900005.0
2005-11-22 20:43:00,87.609,87.634,87.608,87.634,900499999.0
2005-11-22 20:44:00,87.624,87.654,87.614,87.624,727100000.0
2005-11-22 20:45:00,87.648,87.665,87.636,87.65,716299996.0
2005-11-22 20:46:00,87.659,87.677,87.641,87.659,641699997.0
2005-11-22 20:47:00,87.668,87.675,87.647,87.651,1001999994.0
2005-11-22 20:48:00,87.666,87.674,87.646,87.656,625500008.0
2005-11-22 20:49:00,87.673,87.678,87.647,87.654,447100000.0
2005-11-22 20:50:00,87.668,87.672,87.63,87.656,1166599988.0
2005-11-22 20:51:00,87.646,87.665,87.642,87.651,375999998.0
2005-11-22 20:52:00,87.625,87.652,87.624,87.652,329400000.0
2005-11-22 20:53:00,87.655,87.677,87.644,87.644,1142299998.0
2005-11-22 20:54:00,87.653,87.668,87.63,87.643,462499995.0
2005-11-22 20:55:00,87.655,87.663,87.631,87.634,1300999993.0
2005-11-22 20:56:00,87.649,87.661,87.629,87.64,630599999.0
2005-11-22 20:57:00,87.634,87.652,87.616,87.649,764599997.0
2005-11-22 20:58:00,87.651,87.661,87.627,87.634,1205399996.0
2005-11-22 20:59:00,87.655,87.665,87.635,87.64,951099996.0
2005-11-22 21:00:00,87.632,87.671,87.611,87.637,1164999989.0
2005-11-22 21:01:00,87.662,87.669,87.577,87.589,968100001.0
2005-11-22 21:02:00,87.581,87.625,87.569,87.61,371000001.0
2005-11-22 21:03:00,87.595,87.619,87.586,87.602,323999999.0
2005-11-22 21:04:00,87.593,87.606,87.562,87.562,341999997.0
2005-11-22 21:05:00,87.582,87.619,87.557,87.588,747799997.0
2005-11-22 21:06:00,87.599,87.638,87.584,87.638,571699999.0
2005-11-22 21:07:00,87.64,87.64,87.569,87.577,749399993.0
2005-11-22 21:08:00,87.592,87.595,87.546,87.554,761500006.0
2005-11-22 21:09:00,87.583,87.638,87.569,87.615,257300003.0
2005-11-22 21:10:00,87.617,87.648,87.595,87.642,564899995.0
2005-11-22 21:11:00,87.645,87.654,87.609,87.624,631699997.0
2005-11-22 21:12:00,87.635,87.694,87.628,87.665,210500000.0
2005-11-22 21:13:00,87.677,87.718,87.677,87.718,280700000.0
2005-11-22 21:14:00,87.697,87.717,87.655,87.67,695199994.0
2005-11-22 21:15:00,87.654,87.661,87.622,87.637,828400006.0
2005-11-22 21:16:00,87.63,87.672,87.584,87.621,769199999.0
2005-11-22 21:17:00,87.617,87.661,87.607,87.633,1180099997.0
2005-11-22 21:18:00,87.664,87.704,87.652,87.704,812899992.0
2005-11-22 21:19:00,87.7,87.7,87.656,87.659,680600001.0
2005-11-22 21:20:00,87.65,87.698,87.648,87.652,1609899994.0
2005-11-22 21:21:00,87.657,87.674,87.625,87.63,953299994.0
2005-11-22 21:22:00,87.627,87.665,87.621,87.653,959300005.0
2005-11-22 21:23:00,87.633,87.66,87.62,87.66,696399995.0
2005-11-22 21:24:00,87.638,87.663,87.61,87.624,874899993.0
2005-11-22 21:25:00,87.622,87.647,87.597,87.614,1107799995.0
2005-11-22 21:26:00,87.632,87.638,87.604,87.616,482300002.0
2005-11-22 21:27:00,87.642,87.656,87.621,87.636,514600002.0
2005-11-22 21:28:00,87.647,87.708,87.647,87.674,343699994.0
2005-11-22 21:29:00,87.673,87.692,87.657,87.673,418900001.0
2005-11-22 21:30:00,87.665,87.675,87.642,87.642,281300000.0
2005-11-22 21:31:00,87.661,87.676,87.644,87.669,283799999.0
2005-11-22 21:32:00,87.67,87.684,87.657,87.657,384299999.0
2005-11-22 21:33:00,87.683,87.687,87.662,87.668,461400000.0
2005-11-22 21:34:00,87.682,87.692,87.653,87.666,203500002.0
2005-11-22 21:35:00,87.666,87.676,87.644,87.656,513499999.0
2005-11-22 21:36:00,87.661,87.685,87.657,87.667,343799999.0
2005-11-22 21:37:00,87.647,87.673,87.644,87.657,675999994.0
2005-11-22 21:38:00,87.639,87.662,87.639,87.66,132700000.0
2005-11-22 21:39:00,87.663,87.674,87.623,87.647,335900003.0
2005-11-22 21:40:00,87.633,87.636,87.596,87.602,356299998.0
2005-11-22 21:41:00,87.628,87.649,87.615,87.63,480899992.0
2005-11-22 21:42:00,87.655,87.678,87.644,87.663,324199997.0
2005-11-22 21:43:00,87.675,87.675,87.636,87.65,337900001.0
2005-11-22 21:44:00,87.642,87.684,87.639,87.654,889999997.0
2005-11-22 21:45:00,87.637,87.663,87.636,87.662,392300000.0
2005-11-22 21:46:00,87.663,87.673,87.637,87.637,228400000.0
2005-11-22 21:47:00,87.629,87.653,87.621,87.653,401199997.0
2005-11-22 21:48:00,87.662,87.692,87.632,87.632,475900000.0
2005-11-22 21:49:00,87.637,87.674,87.623,87.636,217699998.0
2005-11-22 21:50:00,87.651,87.651,87.631,87.631,243599997.0
2005-11-22 21:51:00,87.644,87.657,87.618,87.624,283599999.0
2005-11-22 21:52:00,87.637,87.642,87.6,87.601,103599999.0
2005-11-22 21:53:00,87.623,87.64,87.607,87.626,527199998.0
2005-11-22 21:54:00,87.625,87.665,87.625,87.665,282299998.0
2005-11-22 21:55:00,87.664,87.672,87.645,87.649,182300001.0
2005-11-22 21:56:00,87.649,87.671,87.635,87.652,234700000.0
2005-11-22 21:57:00,87.658,87.68,87.641,87.642,309399999.0
2005-11-22 21:58:00,87.655,87.662,87.638,87.644,191599996.0
2005-11-22 21:59:00,87.649,87.68,87.649,87.68,378300000.0
2005-11-22 22:00:00,87.69,87.713,87.669,87.69,522300006.0
2005-11-22 22:01:00,87.7,87.706,87.676,87.686,666799997.0
2005-11-22 22:02:00,87.688,87.695,87.651,87.677,780100000.0
2005-11-22 22:03:00,87.674,87.692,87.656,87.672,422199998.0
2005-11-22 22:04:00,87.668,87.674,87.648,87.656,595699997.0
2005-11-22 22:05:00,87.632,87.666,87.631,87.647,103699999.0
2005-11-22 22:06:00,87.648,87.675,87.63,87.66,192499999.0
2005-11-22 22:07:00,87.665,87.695,87.664,87.677,334300001.0
2005-11-22 22:08:00,87.697,87.704,87.684,87.687,110700000.0
2005-11-22 22:09:00,87.702,87.707,87.667,87.667,218499999.0
2005-11-22 22:10:00,87.681,87.696,87.667,87.679,230100000.0
2005-11-22 22:11:00,87.673,87.685,87.656,87.661,455999999.0
2005-11-22 22:12:00,87.664,87.691,87.65,87.691,375900004.0
2005-11-22 22:13:00,87.679,87.705,87.674,87.695,462699997.0
2005-11-22 22:14:00,87.674,87.7,87.67,87.688,189000000.0
2005-11-22 22:15:00,87.671,87.69,87.666,87.689,209399997.0
2005-11-22 22:16:00,87.688,87.688,87.642,87.652,546999999.0
2005-11-22 22:17:00,87.663,87.668,87.641,87.647,263399996.0
2005-11-22 22:18:00,87.663,87.674,87.624,87.654,412500000.0
2005-11-22 22:19:00,87.678,87.678,87.642,87.652,355100004.0
2005-11-22 22:20:00,87.658,87.661,87.623,87.631,314400000.0
2005-11-22 22:21:00,87.641,87.657,87.628,87.647,237100000.0
2005-11-22 22:22:00,87.641,87.661,87.641,87.654,273099999.0
2005-11-22 22:23:00,87.634,87.661,87.623,87.633,497199998.0
2005-11-22 22:24:00,87.643,87.655,87.622,87.63,427600000.0
2005-11-22 22:25:00,87.645,87.65,87.63,87.635,230699998.0
2005-11-22 22:26:00,87.632,87.652,87.623,87.633,117700000.0
2005-11-22 22:27:00,87.605,87.624,87.577,87.6,725800006.0
2005-11-22 22:28:00,87.59,87.623,87.585,87.597,353800005.0
2005-11-22 22:29:00,87.577,87.604,87.559,87.604,302399995.0
2005-11-22 22:30:00,87.609,87.619,87.582,87.596,126499997.0
2005-11-22 22:31:00,87.612,87.633,87.59,87.62,627399998.0
2005-11-22 22:32:00,87.624,87.624,87.594,87.598,335099998.0
2005-11-22 22:33:00,87.625,87.632,87.597,87.604,692700000.0
2005-11-22 22:34:00,87.622,87.629,87.597,87.603,557199998.0
2005-11-22 22:35:00,87.597,87.613,87.591,87.607,247499998.0
2005-11-22 22:36:00,87.603,87.61,87.586,87.59,526600001.0
2005-11-22 22:37:00,87.615,87.622,87.599,87.599,280599997.0
2005-11-22 22:38:00,87.617,87.617,87.577,87.592,116400000.0
2005-11-22 22:39:00,87.584,87.609,87.58,87.608,255100001.0
2005-11-22 22:40:00,87.617,87.617,87.574,87.582,248400002.0
2005-11-22 22:41:00,87.566,87.593,87.561,87.592,228700003.0
2005-11-22 22:42:00,87.598,87.617,87.584,87.589,205500000.0
2005-11-22 22:43:00,87.612,87.62,87.579,87.605,283800000.0
2005-11-22 22:44:00,87.583,87.611,87.577,87.599,472900004.0
2005-11-22 22:45:00,87.574,87.604,87.564,87.579,539799996.0
2005-11-22 22:46:00,87.562,87.613,87.562,87.596,214200000.0
2005-11-22 22:47:00,87.617,87.62,87.587,87.587,225100000.0
2005-11-22 22:48:00,87.602,87.631,87.589,87.61,278599997.0
2005-11-22 22:49:00,87.583,87.622,87.583,87.617,206100001.0
2005-11-22 22:50:00,87.594,87.618,87.585,87.608,176400000.0
2005-11-22 22:51:00,87.598,87.61,87.561,87.572,342599998.0
2005-11-22 22:52:00,87.578,87.614,87.578,87.612,119499999.0
2005-11-22 22:53:00,87.624,87.624,87.573,87.586,663699999.0
2005-11-22 22:54:00,87.599,87.602,87.565,87.571,300300001.0
2005-11-22 22:55:00,87.567,87.591,87.557,87.578,413099992.0
2005-11-22 22:56:00,87.562,87.594,87.561,87.593,264600003.0
2005-11-22 22:57:00,87.595,87.6,87.56,87.577,329999999.0
2005-11-22 22:58:00,87.575,87.596,87.54,87.586,200300001.0
2005-11-22 22:59:00,87.583,87.619,87.515,87.515,591299996.0
2005-11-22 23:00:00,87.571,87.586,87.539,87.565,129900001.0
2005-11-22 23:01:00,87.563,87.563,87.482,87.536,127900003.0
2005-11-22 23:02:00,87.539,87.555,87.534,87.548,200499999.0
2005-11-22 23:03:00,87.543,87.547,87.51,87.51,258299997.0
2005-11-22 23:04:00,87.54,87.55,87.52,87.528,236099999.0
2005-11-22 23:05:00,87.537,87.537,87.509,87.509,149299999.0
2005-11-22 23:06:00,87.5,87.55,87.5,87.55,291200004.0
2005-11-22 23:07:00,87.552,87.554,87.53,87.537,211700000.0
2005-11-22 23:08:00,87.54,87.556,87.53,87.541,244499999.0
2005-11-22 23:09:00,87.555,87.56,87.523,87.526,179700001.0
2005-11-22 23:10:00,87.557,87.557,87.527,87.527,239199997.0
2005-11-22 23:11:00,87.549,87.558,87.529,87.551,144699999.0
2005-11-22 23:12:00,87.55,87.567,87.539,87.554,148700002.0
2005-11-22 23:13:00,87.549,87.568,87.542,87.555,216800000.0
2005-11-22 23:14:00,87.535,87.551,87.526,87.538,249200002.0
2005-11-22 23:15:00,87.517,87.54,87.511,87.53,245700001.0
2005-11-22 23:16:00,87.52,87.54,87.516,87.535,259600000.0
2005-11-22 23:17:00,87.53,87.532,87.496,87.513,278100003.0
2005-11-22 23:18:00,87.535,87.542,87.52,87.532,173299999.0
2005-11-22 23:19:00,87.545,87.545,87.515,87.523,153800001.0
2005-11-22 23:20:00,87.528,87.545,87.513,87.533,259299996.0
2005-11-22 23:21:00,87.533,87.542,87.518,87.523,173999999.0
2005-11-22 23:22:00,87.537,87.55,87.52,87.545,141200001.0
2005-11-22 23:23:00,87.542,87.559,87.511,87.535,204399999.0
2005-11-22 23:24:00,87.53,87.551,87.521,87.551,131799999.0
2005-11-22 23:25:00,87.539,87.553,87.525,87.534,173899997.0
2005-11-22 23:26:00,87.543,87.552,87.512,87.535,249600001.0
2005-11-22 23:27:00,87.537,87.557,87.524,87.542,211600000.0
2005-11-22 23:28:00,87.561,87.587,87.554,87.565,140600000.0
2005-11-22 23:29:00,87.578,87.611,87.578,87.599,169500001.0
2005-11-22 23:30:00,87.598,87.602,87.57,87.57,253699994.0
2005-11-22 23:31:00,87.57,87.59,87.549,87.579,209499999.0
2005-11-22 23:32:00,87.568,87.578,87.546,87.578,177000003.0
2005-11-22 23:33:00,87.557,87.575,87.54,87.57,164900001.0
2005-11-22 23:34:00,87.56,87.563,87.498,87.506,309600000.0
2005-11-22 23:35:00,87.506,87.539,87.475,87.484,143000001.0
2005-11-22 23:36:00,87.47,87.495,87.463,87.488,229799997.0
2005-11-22 23:37:00,87.497,87.497,87.457,87.477,167600002.0
2005-11-22 23:38:00,87.461,87.503,87.459,87.491,144899999.0
2005-11-22 23:39:00,87.483,87.506,87.431,87.503,140499999.0
2005-11-22 23:40:00,87.502,87.512,87.483,87.492,258400002.0
2005-11-22 23:41:00,87.493,87.508,87.479,87.495,216699999.0
2005-11-22 23:42:00,87.492,87.497,87.475,87.479,164999998.0
2005-11-22 23:43:00,87.49,87.508,87.47,87.495,173600002.0
2005-11-22 23:44:00,87.508,87.511,87.487,87.487,151999998.0
2005-11-22 23:45:00,87.484,87.51,87.481,87.502,218999995.0
2005-11-22 23:46:00,87.507,87.51,87.483,87.488,159699999.0
2005-11-22 23:47:00,87.493,87.514,87.491,87.514,167000005.0
2005-11-22 23:48:00,87.503,87.533,87.503,87.533,60199999.0
2005-11-22 23:49:00,87.509,87.547,87.509,87.538,204799998.0
2005-11-22 23:50:00,87.534,87.553,87.519,87.53,190199997.0
2005-11-22 23:51:00,87.532,87.55,87.505,87.524,126600000.0
2005-11-22 23:52:00,87.527,87.54,87.511,87.535,202299998.0
2005-11-22 23:53:00,87.518,87.545,87.499,87.545,72900000.0
2005-11-22 23:54:00,87.547,87.551,87.533,87.533,65300000.0
2005-11-22 23:55:00,87.55,87.55,87.526,87.53,224200000.0
2005-11-22 23:56:00,87.548,87.551,87.529,87.534,145400000.0
2005-11-22 23:57:00,87.533,87.535,87.514,87.518,172399999.0
2005-11-22 23:58:00,87.523,87.55,87.523,87.549,180599999.0
2005-11-22 23:59:00,87.557,87.56,87.53,87.53,276599998.0
2005-11-23 00:00:00,87.543,87.543,87.528,87.535,142999998.0
2005-11-23 00:01:00,87.559,87.565,87.526,87.55,208299999.0
2005-11-23 00:02:00,87.528,87.559,87.52,87.532,195400000.0
2005-11-23 00:03:00,87.536,87.568,87.519,87.541,130900001.0
2005-11-23 00:04:00,87.564,87.564,87.487,87.502,192099998.0
2005-11-23 00:05:00,87.504,87.555,87.501,87.547,155799998.0
2005-11-23 00:06:00,87.534,87.551,87.505,87.514,228000000.0
2005-11-23 00:07:00,87.542,87.55,87.509,87.519,150799998.0
2005-11-23 00:08:00,87.527,87.56,87.513,87.541,183800000.0
2005-11-23 00:09:00,87.54,87.562,87.508,87.535,151199999.0
2005-11-23 00:10:00,87.533,87.578,87.505,87.564,233600000.0
2005-11-23 00:11:00,87.566,87.588,87.526,87.526,196200000.0
2005-11-23 00:12:00,87.558,87.573,87.529,87.543,144200002.0
2005-11-23 00:13:00,87.534,87.581,87.526,87.54,246399998.0
2005-11-23 00:14:00,87.547,87.57,87.524,87.524,217200001.0
2005-11-23 00:15:00,87.538,87.57,87.523,87.545,192499998.0
2005-11-23 00:16:00,87.538,87.577,87.53,87.541,180099999.0
2005-11-23 00:17:00,87.612,87.612,87.556,87.562,308200000.0
2005-11-23 00:18:00,87.535,87.571,87.529,87.548,242599997.0
2005-11-23 00:19:00,87.508,87.585,87.494,87.558,219700001.0
2005-11-23 00:20:00,87.523,87.588,87.523,87.564,190399997.0
2005-11-23 00:21:00,87.553,87.596,87.545,87.576,189500001.0
2005-11-23 00:22:00,87.602,87.61,87.565,87.582,248699998.0
2005-11-23 00:23:00,87.608,87.611,87.562,87.572,377799998.0
2005-11-23 00:24:00,87.573,87.589,87.548,87.548,90600000.0
2005-11-23 00:25:00,87.549,87.584,87.531,87.54,156900000.0
2005-11-23 00:26:00,87.513,87.555,87.513,87.539,218000000.0
2005-11-23 00:27:00,87.552,87.602,87.548,87.58,184900001.0
2005-11-23 00:28:00,87.548,87.583,87.544,87.575,239300001.0
2005-11-23 00:29:00,87.58,87.624,87.58,87.592,150999999.0
2005-11-23 00:30:00,87.568,87.613,87.568,87.601,157400001.0
2005-11-23 00:31:00,87.576,87.612,87.576,87.603,155900003.0
2005-11-23 00:32:00,87.586,87.616,87.577,87.602,150800003.0
2005-11-23 00:33:00,87.567,87.638,87.562,87.615,210300003.0
2005-11-23 00:34:00,87.603,87.655,87.601,87.628,214799996.0
2005-11-23 00:35:00,87.641,87.662,87.622,87.622,196999996.0
2005-11-23 00:36:00,87.645,87.648,87.603,87.625,256599997.0
2005-11-23 00:37:00,87.604,87.636,87.597,87.617,205000002.0
2005-11-23 00:38:00,87.583,87.634,87.57,87.604,282799998.0
2005-11-23 00:39:00,87.581,87.619,87.581,87.595,181999997.0
2005-11-23 00:40:00,87.583,87.639,87.583,87.607,158099998.0
2005-11-23 00:41:00,87.599,87.625,87.586,87.61,245499994.0
2005-11-23 00:42:00,87.589,87.62,87.562,87.58,354200003.0
2005-11-23 00:43:00,87.586,87.617,87.565,87.597,225999996.0
2005-11-23 00:44:00,87.573,87.605,87.569,87.581,174499999.0
2005-11-23 00:45:00,87.581,87.606,87.567,87.571,212500000.0
2005-11-23 00:46:00,87.564,87.606,87.561,87.604,169200001.0
2005-11-23 00:47:00,87.592,87.599,87.567,87.569,92700000.0
2005-11-23 00:48:00,87.614,87.614,87.555,87.555,232299998.0
2005-11-23 00:49:00,87.629,87.629,87.581,87.593,121000000.0
2005-11-23 00:50:00,87.612,87.625,87.564,87.577,258799999.0
2005-11-23 00:51:00,87.562,87.617,87.555,87.607,265300002.0
2005-11-23 00:52:00,87.603,87.628,87.595,87.612,194000001.0
2005-11-23 00:53:00,87.616,87.64,87.602,87.625,231299999.0
2005-11-23 00:54:00,87.605,87.622,87.59,87.593,210100000.0
2005-11-23 00:55:00,87.626,87.641,87.612,87.614,282299998.0
2005-11-23 00:56:00,87.619,87.645,87.61,87.637,140499999.0
2005-11-23 00:57:00,87.626,87.649,87.612,87.622,163800000.0
2005-11-23 00:58:00,87.615,87.651,87.615,87.638,195700002.0
2005-11-23 00:59:00,87.628,87.628,87.596,87.598,89400000.0
2005-11-23 01:00:00,87.601,87.63,87.587,87.593,267999997.0
2005-11-23 01:01:00,87.617,87.617,87.546,87.558,187600000.0
2005-11-23 01:02:00,87.553,87.583,87.538,87.548,181100000.0
2005-11-23 01:03:00,87.582,87.598,87.559,87.563,185100001.0
2005-11-23 01:04:00,87.602,87.602,87.554,87.564,136500000.0
2005-11-23 01:05:00,87.571,87.59,87.564,87.573,160700001.0
2005-11-23 01:06:00,87.58,87.598,87.564,87.598,210199999.0
2005-11-23 01:07:00,87.589,87.613,87.586,87.613,91999998.0
2005-11-23 01:08:00,87.597,87.615,87.586,87.615,300399994.0
2005-11-23 01:09:00,87.616,87.625,87.601,87.606,316999997.0
2005-11-23 01:10:00,87.603,87.603,87.58,87.588,248699999.0
2005-11-23 01:11:00,87.581,87.595,87.574,87.592,242100000.0
2005-11-23 01:12:00,87.602,87.602,87.576,87.577,125899997.0
2005-11-23 01:13:00,87.579,87.597,87.575,87.594,231600000.0
2005-11-23 01:14:00,87.576,87.601,87.576,87.595,308099996.0
2005-11-23 01:15:00,87.583,87.586,87.554,87.554,181799996.0
2005-11-23 01:16:00,87.568,87.576,87.55,87.55,157499998.0
2005-11-23 01:17:00,87.577,87.598,87.565,87.582,217499998.0
2005-11-23 01:18:00,87.559,87.59,87.549,87.585,239699997.0
2005-11-23 01:19:00,87.597,87.605,87.574,87.597,263400000.0
2005-11-23 01:20:00,87.577,87.6,87.577,87.595,187399998.0
2005-11-23 01:21:00,87.596,87.605,87.577,87.595,221499999.0
2005-11-23 01:22:00,87.568,87.588,87.542,87.558,218500003.0
2005-11-23 01:23:00,87.562,87.578,87.551,87.553,205999999.0
2005-11-23 01:24:00,87.576,87.576,87.529,87.529,126600000.0
2005-11-23 01:25:00,87.549,87.557,87.532,87.538,271899999.0
2005-11-23 01:26:00,87.562,87.57,87.546,87.549,201299999.0
2005-11-23 01:27:00,87.537,87.555,87.535,87.542,187999999.0
2005-11-23 01:28:00,87.564,87.583,87.554,87.559,205999997.0
2005-11-23 01:29:00,87.569,87.592,87.562,87.577,208099999.0
2005-11-23 01:30:00,87.573,87.578,87.54,87.54,227099998.0
2005-11-23 01:31:00,87.553,87.56,87.524,87.535,338599999.0
2005-11-23 01:32:00,87.543,87.569,87.54,87.569,286299997.0
2005-11-23 01:33:00,87.567,87.58,87.554,87.58,160499997.0
2005-11-23 01:34:00,87.53,87.592,87.53,87.592,121299999.0
2005-11-23 01:35:00,87.59,87.59,87.56,87.564,213599999.0
2005-11-23 01:36:00,87.592,87.593,87.568,87.568,96700000.0
2005-11-23 01:37:00,87.561,87.603,87.561,87.603,127299999.0
2005-11-23 01:38:00,87.585,87.603,87.575,87.588,105100003.0
2005-11-23 01:39:00,87.588,87.591,87.571,87.572,124999998.0
2005-11-23 01:40:00,87.577,87.6,87.563,87.575,247399999.0
2005-11-23 01:41:00,87.58,87.585,87.559,87.563,134199998.0
2005-11-23 01:42:00,87.567,87.58,87.556,87.573,181200000.0
2005-11-23 01:43:00,87.575,87.58,87.558,87.568,101200000.0
2005-11-23 01:44:00,87.571,87.587,87.553,87.559,158799999.0
2005-11-23 01:45:00,87.576,87.602,87.576,87.599,250099999.0
2005-11-23 01:46:00,87.605,87.608,87.585,87.605,207800001.0
2005-11-23 01:47:00,87.619,87.62,87.603,87.604,213100000.0
2005-11-23 01:48:00,87.601,87.612,87.579,87.584,192400001.0
2005-11-23 01:49:00,87.597,87.603,87.58,87.58,208799998.0
2005-11-23 01:50:00,87.595,87.6,87.57,87.587,194299999.0
2005-11-23 01:51:00,87.584,87.597,87.571,87.592,105400001.0
2005-11-23 01:52:00,87.582,87.613,87.582,87.598,232299997.0
2005-11-23 01:53:00,87.595,87.605,87.581,87.581,206099999.0
2005-11-23 01:54:00,87.592,87.618,87.575,87.575,147800001.0
2005-11-23 01:55:00,87.592,87.592,87.571,87.576,62100000.0
2005-11-23 01:56:00,87.566,87.573,87.549,87.552,85200000.0
2005-11-23 01:57:00,87.576,87.588,87.556,87.575,210799999.0
2005-11-23 01:58:00,87.559,87.58,87.554,87.563,93800001.0
2005-11-23 01:59:00,87.577,87.581,87.554,87.559,396699999.0
2005-11-23 02:00:00,87.562,87.577,87.547,87.564,74200000.0
2005-11-23 02:01:00,87.562,87.562,87.527,87.53,161700000.0
2005-11-23 02:02:00,87.551,87.551,87.503,87.503,174199999.0
2005-11-23 02:03:00,87.542,87.55,87.512,87.523,234400003.0
2005-11-23 02:04:00,87.525,87.535,87.5,87.52,135799999.0
2005-11-23 02:05:00,87.52,87.543,87.512,87.526,159500001.0
2005-11-23 02:06:00,87.524,87.541,87.511,87.521,118800001.0
2005-11-23 02:07:00,87.523,87.539,87.502,87.515,174500000.0
2005-11-23 02:08:00,87.514,87.531,87.502,87.525,257599999.0
2005-11-23 02:09:00,87.521,87.534,87.497,87.515,170000000.0
2005-11-23 02:10:00,87.501,87.531,87.501,87.515,157100002.0
2005-11-23 02:11:00,87.509,87.53,87.49,87.506,170600001.0
2005-11-23 02:12:00,87.528,87.544,87.514,87.515,240699997.0
2005-11-23 02:13:00,87.514,87.535,87.506,87.52,262899996.0
2005-11-23 02:14:00,87.514,87.531,87.499,87.516,159600000.0
2005-11-23 02:15:00,87.508,87.519,87.483,87.506,219200004.0
2005-11-23 02:16:00,87.487,87.512,87.478,87.512,119800001.0
2005-11-23 02:17:00,87.503,87.518,87.492,87.492,165499997.0
2005-11-23 02:18:00,87.503,87.53,87.503,87.528,166800001.0
2005-11-23 02:19:00,87.515,87.538,87.509,87.509,252399996.0
2005-11-23 02:20:00,87.544,87.554,87.531,87.531,97900000.0
2005-11-23 02:21:00,87.551,87.565,87.521,87.537,201600000.0
2005-11-23 02:22:00,87.524,87.545,87.516,87.533,204099997.0
2005-11-23 02:23:00,87.518,87.543,87.509,87.535,186599998.0
2005-11-23 02:24:00,87.535,87.571,87.52,87.553,111399999.0
2005-11-23 02:25:00,87.544,87.566,87.538,87.562,292300000.0
2005-11-23 02:26:00,87.551,87.574,87.533,87.546,173100001.0
2005-11-23 02:27:00,87.543,87.565,87.533,87.552,219800001.0
2005-11-23 02:28:00,87.55,87.568,87.536,87.553,215999999.0
2005-11-23 02:29:00,87.535,87.561,87.531,87.531,282000004.0
2005-11-23 02:30:00,87.538,87.55,87.509,87.53,119900001.0
2005-11-23 02:31:00,87.518,87.526,87.497,87.506,177299999.0
2005-11-23 02:32:00,87.519,87.528,87.498,87.5,152999999.0
2005-11-23 02:33:00,87.508,87.536,87.508,87.53,89700000.0
2005-11-23 02:34:00,87.525,87.535,87.51,87.516,185499997.0
2005-11-23 02:35:00,87.51,87.51,87.488,87.488,216199997.0
2005-11-23 02:36:00,87.514,87.517,87.492,87.492,111099998.0
2005-11-23 02:37:00,87.504,87.512,87.48,87.484,175499999.0
2005-11-23 02:38:00,87.52,87.527,87.494,87.507,228200001.0
2005-11-23 02:39:00,87.526,87.558,87.51,87.533,211099997.0
2005-11-23 02:40:00,87.551,87.555,87.532,87.543,240699995.0
2005-11-23 02:41:00,87.555,87.562,87.533,87.542,216800000.0
2005-11-23 02:42:00,87.546,87.55,87.516,87.516,119599999.0
2005-11-23 02:43:00,87.514,87.54,87.489,87.54,202500001.0
2005-11-23 02:44:00,87.547,87.548,87.524,87.524,175200001.0
2005-11-23 02:45:00,87.515,87.54,87.508,87.528,234300002.0
2005-11-23 02:46:00,87.526,87.539,87.508,87.537,215399996.0
2005-11-23 02:47:00,87.553,87.562,87.527,87.545,247399996.0
2005-11-23 02:48:00,87.563,87.58,87.549,87.566,172899997.0
2005-11-23 02:49:00,87.556,87.58,87.556,87.575,184200001.0
2005-11-23 02:50:00,87.576,87.591,87.558,87.57,221899998.0
2005-11-23 02:51:00,87.558,87.579,87.55,87.564,141500003.0
2005-11-23 02:52:00,87.55,87.58,87.55,87.568,193900001.0
2005-11-23 02:53:00,87.579,87.579,87.538,87.548,218100001.0
2005-11-23 02:54:00,87.572,87.578,87.553,87.557,224799999.0
2005-11-23 02:55:00,87.55,87.569,87.535,87.547,150400000.0
2005-11-23 02:56:00,87.554,87.578,87.542,87.547,293699999.0
2005-11-23 02:57:00,87.558,87.581,87.545,87.573,267100000.0
2005-11-23 02:58:00,87.555,87.582,87.551,87.566,209900002.0
2005-11-23 02:59:00,87.566,87.576,87.547,87.56,74200000.0
2005-11-23 03:00:00,87.571,87.586,87.554,87.572,153099998.0
2005-11-23 03:01:00,87.587,87.592,87.559,87.559,155500000.0
2005-11-23 03:02:00,87.564,87.572,87.548,87.557,150399999.0
2005-11-23 03:03:00,87.559,87.574,87.554,87.564,314399996.0
2005-11-23 03:04:00,87.546,87.56,87.532,87.56,88299998.0
2005-11-23 03:05:00,87.534,87.55,87.526,87.538,118599999.0
2005-11-23 03:06:00,87.535,87.54,87.519,87.535,210200003.0
2005-11-23 03:07:00,87.526,87.547,87.52,87.535,160799999.0
2005-11-23 03:08:00,87.532,87.548,87.522,87.548,205300003.0
2005-11-23 03:09:00,87.525,87.544,87.521,87.526,186999998.0
2005-11-23 03:10:00,87.536,87.536,87.507,87.512,146399998.0
2005-11-23 03:11:00,87.522,87.524,87.505,87.508,163899997.0
2005-11-23 03:12:00,87.515,87.515,87.462,87.469,294899997.0
2005-11-23 03:13:00,87.481,87.505,87.466,87.495,174100001.0
2005-11-23 03:14:00,87.49,87.5,87.463,87.488,272999996.0
2005-11-23 03:15:00,87.481,87.5,87.463,87.486,162699999.0
2005-11-23 03:16:00,87.485,87.498,87.47,87.483,268399998.0
2005-11-23 03:17:00,87.486,87.495,87.464,87.464,198800003.0
2005-11-23 03:18:00,87.476,87.487,87.465,87.484,271100005.0
2005-11-23 03:19:00,87.476,87.499,87.469,87.491,202999999.0
2005-11-23 03:20:00,87.486,87.5,87.47,87.49,278800000.0
2005-11-23 03:21:00,87.486,87.503,87.476,87.491,185999999.0
2005-11-23 03:22:00,87.508,87.513,87.476,87.476,234799996.0
2005-11-23 03:23:00,87.488,87.488,87.467,87.472,187599998.0
2005-11-23 03:24:00,87.457,87.479,87.441,87.456,191800001.0
2005-11-23 03:25:00,87.463,87.47,87.439,87.439,201200000.0
2005-11-23 03:26:00,87.453,87.483,87.439,87.456,186199998.0
2005-11-23 03:27:00,87.487,87.494,87.462,87.467,192700000.0
2005-11-23 03:28:00,87.471,87.492,87.462,87.474,134200000.0
2005-11-23 03:29:00,87.455,87.472,87.438,87.454,258799998.0
2005-11-23 03:30:00,87.455,87.47,87.445,87.463,238299999.0
2005-11-23 03:31:00,87.457,87.488,87.457,87.482,213399997.0
2005-11-23 03:32:00,87.476,87.492,87.466,87.476,277399998.0
2005-11-23 03:33:00,87.447,87.477,87.435,87.442,197100002.0
2005-11-23 03:34:00,87.446,87.458,87.416,87.436,268300000.0
2005-11-23 03:35:00,87.442,87.444,87.402,87.402,187699999.0
2005-11-23 03:36:00,87.418,87.437,87.399,87.417,181499997.0
2005-11-23 03:37:00,87.445,87.457,87.423,87.457,194200000.0
2005-11-23 03:38:00,87.439,87.459,87.434,87.454,169100000.0
2005-11-23 03:39:00,87.428,87.458,87.426,87.458,171299997.0
2005-11-23 03:40:00,87.458,87.458,87.429,87.435,238499998.0
2005-11-23 03:41:00,87.43,87.453,87.43,87.445,229599999.0
2005-11-23 03:42:00,87.433,87.451,87.424,87.443,80100000.0
2005-11-23 03:43:00,87.419,87.452,87.392,87.428,224000001.0
2005-11-23 03:44:00,87.446,87.446,87.411,87.419,253600001.0
2005-11-23 03:45:00,87.425,87.438,87.411,87.426,93200001.0
2005-11-23 03:46:00,87.426,87.446,87.407,87.422,187000000.0
2005-11-23 03:47:00,87.422,87.44,87.411,87.44,277900001.0
2005-11-23 03:48:00,87.415,87.436,87.405,87.406,195799999.0
2005-11-23 03:49:00,87.416,87.439,87.41,87.439,164199998.0
2005-11-23 03:50:00,87.399,87.445,87.399,87.445,180199999.0
2005-11-23 03:51:00,87.442,87.444,87.414,87.423,146300001.0
2005-11-23 03:52:00,87.402,87.426,87.398,87.405,228999998.0
2005-11-23 03:53:00,87.372,87.424,87.372,87.415,138599999.0
2005-11-23 03:54:00,87.406,87.434,87.406,87.429,118699999.0
2005-11-23 03:55:00,87.431,87.431,87.411,87.417,174599998.0
2005-11-23 03:56:00,87.401,87.431,87.401,87.431,272099997.0
2005-11-23 03:57:00,87.413,87.434,87.408,87.412,169400000.0
2005-11-23 03:58:00,87.43,87.44,87.415,87.434,178399998.0
2005-11-23 03:59:00,87.412,87.43,87.407,87.427,208299998.0
2005-11-23 04:00:00,87.413,87.437,87.395,87.426,254699999.0
2005-11-23 04:01:00,87.414,87.43,87.406,87.425,162499998.0
2005-11-23 04:02:00,87.421,87.434,87.404,87.408,180800003.0
2005-11-23 04:03:00,87.427,87.435,87.41,87.425,114300001.0
2005-11-23 04:04:00,87.43,87.43,87.398,87.414,230600000.0
2005-11-23 04:05:00,87.431,87.434,87.407,87.408,234500001.0
2005-11-23 04:06:00,87.389,87.409,87.384,87.384,169599999.0
2005-11-23 04:07:00,87.407,87.428,87.392,87.412,211500000.0
2005-11-23 04:08:00,87.425,87.441,87.41,87.417,113600001.0
2005-11-23 04:09:00,87.443,87.445,87.418,87.418,65100000.0
2005-11-23 04:10:00,87.42,87.432,87.406,87.411,267599999.0
2005-11-23 04:11:00,87.408,87.431,87.404,87.422,160799997.0
2005-11-23 04:12:00,87.408,87.424,87.399,87.41,144500000.0
2005-11-23 04:13:00,87.397,87.424,87.393,87.415,217999998.0
2005-11-23 04:14:00,87.41,87.426,87.403,87.42,194700000.0
2005-11-23 04:15:00,87.4,87.434,87.4,87.434,179600002.0
2005-11-23 04:16:00,87.422,87.437,87.405,87.422,284199998.0
2005-11-23 04:17:00,87.419,87.433,87.398,87.415,260900004.0
2005-11-23 04:18:00,87.438,87.438,87.396,87.4,177799998.0
2005-11-23 04:19:00,87.422,87.466,87.422,87.452,202899996.0
2005-11-23 04:20:00,87.453,87.46,87.436,87.447,92199999.0
2005-11-23 04:21:00,87.46,87.468,87.443,87.443,180800001.0
2005-11-23 04:22:00,87.463,87.463,87.43,87.43,107200000.0
2005-11-23 04:23:00,87.422,87.439,87.407,87.419,167899999.0
2005-11-23 04:24:00,87.389,87.419,87.389,87.408,218700001.0
2005-11-23 04:25:00,87.387,87.415,87.387,87.413,265300003.0
2005-11-23 04:26:00,87.407,87.414,87.393,87.393,133399999.0
2005-11-23 04:27:00,87.403,87.416,87.394,87.408,171099999.0
2005-11-23 04:28:00,87.403,87.419,87.388,87.408,220400000.0
2005-11-23 04:29:00,87.412,87.415,87.373,87.373,264799995.0
2005-11-23 04:30:00,87.381,87.403,87.381,87.403,246600000.0
2005-11-23 04:31:00,87.409,87.414,87.382,87.382,280100001.0
2005-11-23 04:32:00,87.394,87.399,87.363,87.388,312900005.0
2005-11-23 04:33:00,87.397,87.405,87.373,87.38,303399998.0
2005-11-23 04:34:00,87.387,87.421,87.387,87.4,229700000.0
2005-11-23 04:35:00,87.404,87.418,87.392,87.401,77600000.0
2005-11-23 04:36:00,87.433,87.437,87.413,87.427,119500000.0
2005-11-23 04:37:00,87.419,87.431,87.398,87.408,188100001.0
2005-11-23 04:38:00,87.421,87.431,87.4,87.43,128700002.0
2005-11-23 04:39:00,87.403,87.423,87.393,87.415,145300001.0
2005-11-23 04:40:00,87.404,87.427,87.4,87.413,216000001.0
2005-11-23 04:41:00,87.394,87.407,87.38,87.403,226599998.0
2005-11-23 04:42:00,87.405,87.405,87.362,87.381,248699996.0
2005-11-23 04:43:00,87.41,87.429,87.398,87.411,104200000.0
2005-11-23 04:44:00,87.428,87.44,87.416,87.44,167700000.0
2005-11-23 04:45:00,87.422,87.441,87.419,87.432,337000001.0
2005-11-23 04:46:00,87.423,87.423,87.396,87.408,206300000.0
2005-11-23 04:47:00,87.415,87.42,87.393,87.407,170999999.0
2005-11-23 04:48:00,87.419,87.425,87.399,87.41,244800000.0
2005-11-23 04:49:00,87.393,87.418,87.393,87.418,125700000.0
2005-11-23 04:50:00,87.41,87.417,87.39,87.39,216100000.0
2005-11-23 04:51:00,87.411,87.425,87.391,87.391,211199998.0
2005-11-23 04:52:00,87.421,87.424,87.398,87.398,149999999.0
2005-11-23 04:53:00,87.4,87.426,87.396,87.408,303499997.0
2005-11-23 04:54:00,87.394,87.425,87.392,87.418,331600000.0
2005-11-23 04:55:00,87.412,87.422,87.394,87.394,209800002.0
2005-11-23 04:56:00,87.415,87.428,87.402,87.415,161100000.0
2005-11-23 04:57:00,87.405,87.422,87.396,87.422,200999997.0
2005-11-23 04:58:00,87.409,87.424,87.389,87.415,163100001.0
2005-11-23 04:59:00,87.411,87.428,87.405,87.417,71900000.0
2005-11-23 05:00:00,87.422,87.422,87.397,87.403,136600000.0
2005-11-23 05:01:00,87.395,87.417,87.385,87.403,124300000.0
2005-11-23 05:02:00,87.401,87.42,87.395,87.42,145400000.0
2005-11-23 05:03:00,87.406,87.432,87.402,87.432,133600003.0
2005-11-23 05:04:00,87.424,87.424,87.404,87.409,238200001.0
2005-11-23 05:05:00,87.418,87.427,87.385,87.395,165899999.0
2005-11-23 05:06:00,87.413,87.424,87.393,87.393,180199999.0
2005-11-23 05:07:00,87.403,87.416,87.382,87.401,187400000.0
2005-11-23 05:08:00,87.391,87.415,87.39,87.405,182299995.0
2005-11-23 05:09:00,87.408,87.417,87.395,87.401,139300001.0
2005-11-23 05:10:00,87.403,87.41,87.385,87.394,149000000.0
2005-11-23 05:11:00,87.403,87.41,87.365,87.365,285499999.0
2005-11-23 05:12:00,87.41,87.417,87.392,87.398,105200000.0
2005-11-23 05:13:00,87.4,87.42,87.398,87.42,134400001.0
2005-11-23 05:14:00,87.393,87.412,87.377,87.397,177199999.0
2005-11-23 05:15:00,87.39,87.4,87.378,87.381,146200001.0
2005-11-23 05:16:00,87.387,87.424,87.368,87.409,183400000.0
2005-11-23 05:17:00,87.42,87.433,87.4,87.433,294499997.0
2005-11-23 05:18:00,87.413,87.425,87.403,87.422,237300000.0
2005-11-23 05:19:00,87.414,87.433,87.405,87.422,145799998.0
2005-11-23 05:20:00,87.408,87.427,87.393,87.411,82800001.0
2005-11-23 05:21:00,87.41,87.425,87.39,87.42,236299999.0
2005-11-23 05:22:00,87.417,87.417,87.386,87.388,321500004.0
2005-11-23 05:23:00,87.386,87.41,87.38,87.4,222999992.0
2005-11-23 05:24:00,87.401,87.411,87.384,87.394,151999999.0
2005-11-23 05:25:00,87.412,87.422,87.396,87.405,170999999.0
2005-11-23 05:26:00,87.407,87.413,87.392,87.398,185199999.0
2005-11-23 05:27:00,87.401,87.416,87.379,87.412,190499997.0
2005-11-23 05:28:00,87.43,87.43,87.393,87.412,255100005.0
2005-11-23 05:29:00,87.404,87.426,87.389,87.417,151300000.0
2005-11-23 05:30:00,87.416,87.442,87.409,87.43,215400000.0
2005-11-23 05:31:00,87.43,87.44,87.413,87.427,210499998.0
2005-11-23 05:32:00,87.43,87.44,87.413,87.421,249899999.0
2005-11-23 05:33:00,87.429,87.445,87.423,87.44,134500000.0
2005-11-23 05:34:00,87.422,87.437,87.413,87.432,162700000.0
2005-11-23 05:35:00,87.425,87.425,87.4,87.409,203300001.0
2005-11-23 05:36:00,87.422,87.43,87.394,87.394,229999999.0
2005-11-23 05:37:00,87.417,87.425,87.394,87.405,243799999.0
2005-11-23 05:38:00,87.424,87.456,87.416,87.456,246800003.0
2005-11-23 05:39:00,87.431,87.472,87.431,87.463,266699999.0
2005-11-23 05:40:00,87.463,87.467,87.439,87.444,237199993.0
2005-11-23 05:41:00,87.448,87.46,87.433,87.455,216300000.0
2005-11-23 05:42:00,87.464,87.468,87.436,87.436,158300000.0
2005-11-23 05:43:00,87.435,87.456,87.425,87.434,116100001.0
2005-11-23 05:44:00,87.406,87.429,87.388,87.429,108899999.0
2005-11-23 05:45:00,87.435,87.44,87.414,87.428,105299999.0
2005-11-23 05:46:00,87.43,87.442,87.41,87.43,134999999.0
2005-11-23 05:47:00,87.437,87.444,87.417,87.426,168100001.0
2005-11-23 05:48:00,87.435,87.435,87.405,87.426,193199995.0
2005-11-23 05:49:00,87.409,87.431,87.402,87.42,220899997.0
2005-11-23 05:50:00,87.433,87.441,87.417,87.419,138700001.0
2005-11-23 05:51:00,87.435,87.436,87.398,87.421,208399999.0
2005-11-23 05:52:00,87.435,87.438,87.407,87.417,190000002.0
2005-11-23 05:53:00,87.437,87.446,87.408,87.408,175599998.0
2005-11-23 05:54:00,87.43,87.444,87.41,87.414,225100000.0
2005-11-23 05:55:00,87.431,87.431,87.402,87.402,258700001.0
2005-11-23 05:56:00,87.432,87.437,87.413,87.413,221399998.0
2005-11-23 05:57:00,87.442,87.452,87.423,87.426,166200001.0
2005-11-23 05:58:00,87.425,87.446,87.425,87.428,185899999.0
2005-11-23 05:59:00,87.417,87.435,87.409,87.425,176799998.0
2005-11-23 06:00:00,87.418,87.424,87.395,87.395,215899999.0
2005-11-23 06:01:00,87.409,87.422,87.395,87.409,156900001.0
2005-11-23 06:02:00,87.392,87.428,87.392,87.406,123600000.0
2005-11-23 06:03:00,87.388,87.44,87.388,87.44,260100000.0
2005-11-23 06:04:00,87.44,87.441,87.41,87.414,186000004.0
2005-11-23 06:05:00,87.415,87.415,87.383,87.383,131899999.0
2005-11-23 06:06:00,87.387,87.412,87.376,87.402,284399998.0
2005-11-23 06:07:00,87.406,87.414,87.376,87.376,105599998.0
2005-11-23 06:08:00,87.394,87.407,87.372,87.394,143299999.0
2005-11-23 06:09:00,87.4,87.409,87.379,87.386,183300000.0
2005-11-23 06:10:00,87.395,87.421,87.392,87.403,178199998.0
2005-11-23 06:11:00,87.405,87.42,87.395,87.41,121900001.0
2005-11-23 06:12:00,87.397,87.42,87.388,87.41,88200000.0
2005-11-23 06:13:00,87.39,87.41,87.385,87.407,149700002.0
2005-11-23 06:14:00,87.401,87.413,87.385,87.385,193299998.0
2005-11-23 06:15:00,87.407,87.413,87.393,87.394,167999998.0
2005-11-23 06:16:00,87.388,87.422,87.388,87.414,145899999.0
2005-11-23 06:17:00,87.397,87.418,87.393,87.418,114799999.0
2005-11-23 06:18:00,87.4,87.415,87.367,87.384,295499997.0
2005-11-23 06:19:00,87.358,87.381,87.355,87.381,149599998.0
2005-11-23 06:20:00,87.392,87.398,87.368,87.368,248099998.0
2005-11-23 06:21:00,87.366,87.387,87.366,87.383,147800001.0
2005-11-23 06:22:00,87.383,87.389,87.357,87.358,243900001.0
2005-11-23 06:23:00,87.35,87.371,87.349,87.367,141000001.0
2005-11-23 06:24:00,87.356,87.386,87.356,87.36,373799995.0
2005-11-23 06:25:00,87.376,87.381,87.36,87.366,244699997.0
2005-11-23 06:26:00,87.351,87.375,87.347,87.36,118499999.0
2005-11-23 06:27:00,87.343,87.365,87.343,87.358,121800001.0
2005-11-23 06:28:00,87.363,87.363,87.343,87.343,96800000.0
2005-11-23 06:29:00,87.355,87.371,87.331,87.347,111699999.0
2005-11-23 06:30:00,87.364,87.382,87.348,87.363,189299999.0
2005-11-23 06:31:00,87.383,87.388,87.357,87.361,203200003.0
2005-11-23 06:32:00,87.367,87.397,87.352,87.374,149500000.0
2005-11-23 06:33:00,87.366,87.387,87.363,87.376,228000002.0
2005-11-23 06:34:00,87.36,87.397,87.36,87.386,58400000.0
2005-11-23 06:35:00,87.365,87.388,87.358,87.388,185300000.0
2005-11-23 06:36:00,87.368,87.383,87.363,87.377,75399999.0
2005-11-23 06:37:00,87.37,87.396,87.368,87.38,245900001.0
2005-11-23 06:38:00,87.385,87.394,87.366,87.378,206000002.0
2005-11-23 06:39:00,87.365,87.383,87.36,87.376,131100000.0
2005-11-23 06:40:00,87.378,87.39,87.349,87.349,279700000.0
2005-11-23 06:41:00,87.371,87.395,87.357,87.38,75600000.0
2005-11-23 06:42:00,87.389,87.4,87.373,87.378,205200002.0
2005-11-23 06:43:00,87.378,87.39,87.369,87.385,243500001.0
2005-11-23 06:44:00,87.382,87.386,87.356,87.356,200299998.0
2005-11-23 06:45:00,87.341,87.373,87.341,87.362,271800001.0
2005-11-23 06:46:00,87.353,87.366,87.341,87.362,220900000.0
2005-11-23 06:47:00,87.36,87.375,87.346,87.354,139500000.0
2005-11-23 06:48:00,87.354,87.385,87.354,87.373,136300000.0
2005-11-23 06:49:00,87.377,87.389,87.361,87.361,218899999.0
2005-11-23 06:50:00,87.379,87.398,87.364,87.376,118200000.0
2005-11-23 06:51:00,87.382,87.4,87.369,87.385,185500000.0
2005-11-23 06:52:00,87.388,87.39,87.359,87.366,135200001.0
2005-11-23 06:53:00,87.385,87.396,87.368,87.376,149699998.0
2005-11-23 06:54:00,87.385,87.398,87.369,87.375,330299993.0
2005-11-23 06:55:00,87.352,87.378,87.352,87.375,136299999.0
2005-11-23 06:56:00,87.371,87.397,87.364,87.397,230300000.0
2005-11-23 06:57:00,87.396,87.398,87.368,87.377,195300000.0
2005-11-23 06:58:00,87.387,87.404,87.375,87.384,173100001.0
2005-11-23 06:59:00,87.408,87.416,87.39,87.398,180900001.0
2005-11-23 07:00:00,87.417,87.424,87.399,87.399,221399997.0
2005-11-23 07:01:00,87.412,87.414,87.389,87.389,113900002.0
2005-11-23 07:02:00,87.393,87.418,87.389,87.418,192600002.0
2005-11-23 07:03:00,87.409,87.412,87.385,87.391,109500000.0
2005-11-23 07:04:00,87.424,87.437,87.401,87.416,134900002.0
2005-11-23 07:05:00,87.417,87.457,87.406,87.436,172199999.0
2005-11-23 07:06:00,87.446,87.47,87.446,87.47,139000001.0
2005-11-23 07:07:00,87.446,87.462,87.423,87.438,182700001.0
2005-11-23 07:08:00,87.447,87.462,87.442,87.462,158700002.0
2005-11-23 07:09:00,87.433,87.477,87.433,87.472,239899996.0
2005-11-23 07:10:00,87.47,87.47,87.434,87.434,209199997.0
2005-11-23 07:11:00,87.431,87.45,87.431,87.45,100400001.0
2005-11-23 07:12:00,87.451,87.471,87.435,87.457,254899999.0
2005-11-23 07:13:00,87.446,87.472,87.44,87.471,152999998.0
2005-11-23 07:14:00,87.472,87.477,87.448,87.464,166500000.0
2005-11-23 07:15:00,87.47,87.485,87.451,87.46,252799999.0
2005-11-23 07:16:00,87.448,87.48,87.448,87.46,202699999.0
2005-11-23 07:17:00,87.479,87.49,87.456,87.458,133500000.0
2005-11-23 07:18:00,87.459,87.482,87.453,87.479,182699998.0
2005-11-23 07:19:00,87.488,87.488,87.458,87.472,304500000.0
2005-11-23 07:20:00,87.466,87.49,87.466,87.478,203900000.0
2005-11-23 07:21:00,87.462,87.493,87.462,87.481,223000001.0
2005-11-23 07:22:00,87.463,87.482,87.452,87.473,115200001.0
2005-11-23 07:23:00,87.443,87.47,87.434,87.452,306500001.0
2005-11-23 07:24:00,87.462,87.48,87.431,87.467,208999996.0
2005-11-23 07:25:00,87.454,87.482,87.452,87.463,272200000.0
2005-11-23 07:26:00,87.44,87.455,87.403,87.435,232400000.0
2005-11-23 07:27:00,87.437,87.453,87.418,87.453,132000000.0
2005-11-23 07:28:00,87.457,87.467,87.441,87.441,167499999.0
2005-11-23 07:29:00,87.471,87.472,87.453,87.453,201600000.0
2005-11-23 07:30:00,87.442,87.464,87.442,87.443,143199997.0
2005-11-23 07:31:00,87.432,87.463,87.432,87.463,248000004.0
2005-11-23 07:32:00,87.448,87.477,87.448,87.473,170399999.0
2005-11-23 07:33:00,87.462,87.462,87.431,87.439,205800001.0
2005-11-23 07:34:00,87.462,87.477,87.451,87.467,172600001.0
2005-11-23 07:35:00,87.447,87.47,87.443,87.465,229099998.0
2005-11-23 07:36:00,87.47,87.47,87.436,87.44,157100000.0
2005-11-23 07:37:00,87.462,87.477,87.447,87.464,165799999.0
2005-11-23 07:38:00,87.471,87.48,87.452,87.461,150700002.0
2005-11-23 07:39:00,87.482,87.492,87.461,87.477,190499997.0
2005-11-23 07:40:00,87.456,87.485,87.455,87.485,233399999.0
2005-11-23 07:41:00,87.472,87.484,87.465,87.484,144700001.0
2005-11-23 07:42:00,87.485,87.495,87.47,87.471,229000000.0
2005-11-23 07:43:00,87.493,87.493,87.467,87.472,123400000.0
2005-11-23 07:44:00,87.491,87.498,87.468,87.48,231199998.0
2005-11-23 07:45:00,87.483,87.49,87.464,87.467,179100000.0
2005-11-23 07:46:00,87.445,87.487,87.445,87.484,140800000.0
2005-11-23 07:47:00,87.475,87.476,87.451,87.462,218700001.0
2005-11-23 07:48:00,87.458,87.478,87.449,87.478,221300000.0
2005-11-23 07:49:00,87.473,87.487,87.459,87.487,326900001.0
2005-11-23 07:50:00,87.493,87.493,87.43,87.43,266599998.0
2005-11-23 07:51:00,87.474,87.487,87.459,87.463,169600000.0
2005-11-23 07:52:00,87.465,87.486,87.438,87.438,222200001.0
2005-11-23 07:53:00,87.467,87.492,87.447,87.492,231399998.0
2005-11-23 07:54:00,87.475,87.494,87.459,87.489,203800000.0
2005-11-23 07:55:00,87.48,87.48,87.461,87.467,150000000.0
2005-11-23 07:56:00,87.462,87.483,87.451,87.473,155600003.0
2005-11-23 07:57:00,87.461,87.482,87.46,87.474,204900002.0
2005-11-23 07:58:00,87.473,87.473,87.43,87.44,140999997.0
2005-11-23 07:59:00,87.418,87.461,87.411,87.461,268199997.0
2005-11-23 08:00:00,87.47,87.48,87.446,87.459,125000001.0
2005-11-23 08:01:00,87.465,87.473,87.451,87.458,196500000.0
2005-11-23 08:02:00,87.475,87.482,87.405,87.409,154599997.0
2005-11-23 08:03:00,87.44,87.452,87.424,87.434,173399998.0
2005-11-23 08:04:00,87.454,87.464,87.433,87.434,167600000.0
2005-11-23 08:05:00,87.432,87.45,87.405,87.43,195999998.0
2005-11-23 08:06:00,87.432,87.442,87.42,87.425,98100000.0
2005-11-23 08:07:00,87.45,87.46,87.43,87.434,240500001.0
2005-11-23 08:08:00,87.444,87.463,87.444,87.462,109800001.0
2005-11-23 08:09:00,87.428,87.451,87.412,87.433,267799998.0
2005-11-23 08:10:00,87.422,87.436,87.394,87.413,145599998.0
2005-11-23 08:11:00,87.414,87.431,87.396,87.396,156000001.0
2005-11-23 08:12:00,87.399,87.399,87.373,87.386,220200001.0
2005-11-23 08:13:00,87.373,87.407,87.344,87.349,300800003.0
2005-11-23 08:14:00,87.358,87.409,87.355,87.377,65300000.0
2005-11-23 08:15:00,87.372,87.437,87.369,87.437,216000000.0
2005-11-23 08:16:00,87.435,87.457,87.416,87.439,222799998.0
2005-11-23 08:17:00,87.46,87.46,87.408,87.414,121800002.0
2005-11-23 08:18:00,87.455,87.475,87.444,87.472,133500000.0
2005-11-23 08:19:00,87.452,87.473,87.435,87.448,192300002.0
2005-11-23 08:20:00,87.444,87.445,87.412,87.425,190399998.0
2005-11-23 08:21:00,87.442,87.454,87.429,87.429,286800002.0
2005-11-23 08:22:00,87.44,87.46,87.43,87.43,198099996.0
2005-11-23 08:23:00,87.406,87.452,87.406,87.452,233500001.0
2005-11-23 08:24:00,87.45,87.45,87.427,87.437,157199999.0
2005-11-23 08:25:00,87.436,87.466,87.415,87.449,102400000.0
2005-11-23 08:26:00,87.465,87.473,87.452,87.457,138200001.0
2005-11-23 08:27:00,87.454,87.471,87.445,87.466,127400001.0
2005-11-23 08:28:00,87.472,87.478,87.447,87.458,309400002.0
2005-11-23 08:29:00,87.463,87.477,87.447,87.463,178199997.0
2005-11-23 08:30:00,87.459,87.487,87.455,87.463,194399999.0
2005-11-23 08:31:00,87.434,87.451,87.42,87.449,322599998.0
2005-11-23 08:32:00,87.468,87.471,87.446,87.446,292000000.0
2005-11-23 08:33:00,87.457,87.479,87.452,87.47,268000000.0
2005-11-23 08:34:00,87.457,87.463,87.422,87.422,171600001.0
2005-11-23 08:35:00,87.45,87.469,87.437,87.445,147300002.0
2005-11-23 08:36:00,87.453,87.468,87.429,87.451,123100002.0
2005-11-23 08:37:00,87.465,87.476,87.437,87.449,279999997.0
2005-11-23 08:38:00,87.45,87.465,87.415,87.417,217700002.0
2005-11-23 08:39:00,87.397,87.421,87.397,87.418,145799998.0
2005-11-23 08:40:00,87.411,87.449,87.411,87.433,271699997.0
2005-11-23 08:41:00,87.433,87.435,87.401,87.401,102900000.0
2005-11-23 08:42:00,87.439,87.475,87.432,87.456,210499997.0
2005-11-23 08:43:00,87.49,87.5,87.473,87.473,137700000.0
2005-11-23 08:44:00,87.47,87.487,87.448,87.482,228100000.0
2005-11-23 08:45:00,87.487,87.488,87.447,87.456,216000001.0
2005-11-23 08:46:00,87.425,87.452,87.421,87.452,156100000.0
2005-11-23 08:47:00,87.45,87.474,87.428,87.444,199700001.0
2005-11-23 08:48:00,87.446,87.467,87.44,87.467,166000002.0
2005-11-23 08:49:00,87.466,87.471,87.411,87.454,170799999.0
2005-11-23 08:50:00,87.479,87.479,87.44,87.44,149199996.0
2005-11-23 08:51:00,87.46,87.475,87.444,87.444,295399996.0
2005-11-23 08:52:00,87.47,87.471,87.445,87.452,131799999.0
2005-11-23 08:53:00,87.464,87.466,87.443,87.452,152799997.0
2005-11-23 08:54:00,87.463,87.466,87.434,87.452,234800002.0
2005-11-23 08:55:00,87.457,87.467,87.443,87.443,159000000.0
2005-11-23 08:56:00,87.447,87.465,87.44,87.465,236600003.0
2005-11-23 08:57:00,87.463,87.463,87.438,87.443,169100002.0
2005-11-23 08:58:00,87.438,87.464,87.429,87.45,169200001.0
2005-11-23 08:59:00,87.457,87.457,87.433,87.437,210000000.0
2005-11-23 09:00:00,87.423,87.445,87.409,87.425,184699999.0
2005-11-23 09:01:00,87.425,87.425,87.398,87.398,103999999.0
2005-11-23 09:02:00,87.415,87.438,87.408,87.426,156699998.0
2005-11-23 09:03:00,87.425,87.433,87.401,87.409,197000001.0
2005-11-23 09:04:00,87.416,87.439,87.4,87.408,282000000.0
2005-11-23 09:05:00,87.425,87.437,87.411,87.427,207799996.0
2005-11-23 09:06:00,87.431,87.437,87.41,87.416,137000000.0
2005-11-23 09:07:00,87.42,87.434,87.398,87.418,111900001.0
2005-11-23 09:08:00,87.447,87.447,87.401,87.401,117299999.0
2005-11-23 09:09:00,87.404,87.415,87.39,87.412,221800000.0
2005-11-23 09:10:00,87.399,87.417,87.383,87.416,241200001.0
2005-11-23 09:11:00,87.407,87.427,87.396,87.415,175199998.0
2005-11-23 09:12:00,87.408,87.408,87.372,87.372,137799999.0
2005-11-23 09:13:00,87.397,87.405,87.384,87.389,150799999.0
2005-11-23 09:14:00,87.404,87.412,87.384,87.384,134100000.0
2005-11-23 09:15:00,87.387,87.41,87.385,87.4,253599999.0
2005-11-23 09:16:00,87.38,87.405,87.374,87.393,208000001.0
2005-11-23 09:17:00,87.394,87.417,87.392,87.417,158499998.0
2005-11-23 09:18:00,87.419,87.421,87.397,87.402,171100000.0
2005-11-23 09:19:00,87.411,87.436,87.394,87.41,202699999.0
2005-11-23 09:20:00,87.419,87.463,87.409,87.463,198900001.0
2005-11-23 09:21:00,87.48,87.48,87.427,87.429,103199998.0
2005-11-23 09:22:00,87.445,87.457,87.413,87.435,205999998.0
2005-11-23 09:23:00,87.421,87.443,87.42,87.443,187000002.0
2005-11-23 09:24:00,87.454,87.473,87.424,87.438,232299997.0
2005-11-23 09:25:00,87.43,87.458,87.419,87.458,182500001.0
2005-11-23 09:26:00,87.469,87.48,87.453,87.457,302999997.0
2005-11-23 09:27:00,87.477,87.477,87.433,87.444,206800000.0
2005-11-23 09:28:00,87.465,87.476,87.452,87.457,115999999.0
2005-11-23 09:29:00,87.448,87.461,87.432,87.444,141900001.0
2005-11-23 09:30:00,87.43,87.453,87.404,87.421,188899999.0
2005-11-23 09:31:00,87.431,87.456,87.42,87.438,181100000.0
2005-11-23 09:32:00,87.433,87.458,87.424,87.458,153100000.0
2005-11-23 09:33:00,87.419,87.452,87.419,87.448,156200001.0
2005-11-23 09:34:00,87.421,87.454,87.419,87.434,248900002.0
2005-11-23 09:35:00,87.452,87.452,87.431,87.432,128400002.0
2005-11-23 09:36:00,87.439,87.444,87.417,87.419,157100001.0
2005-11-23 09:37:00,87.439,87.451,87.42,87.423,160999998.0
2005-11-23 09:38:00,87.423,87.435,87.405,87.415,173600003.0
2005-11-23 09:39:00,87.427,87.428,87.401,87.416,216000002.0
2005-11-23 09:40:00,87.408,87.44,87.404,87.418,111599998.0
2005-11-23 09:41:00,87.408,87.448,87.408,87.448,221100001.0
2005-11-23 09:42:00,87.44,87.466,87.44,87.464,135300001.0
2005-11-23 09:43:00,87.45,87.463,87.434,87.457,206400001.0
2005-11-23 09:44:00,87.466,87.473,87.432,87.454,197799999.0
2005-11-23 09:45:00,87.463,87.465,87.436,87.453,232199998.0
2005-11-23 09:46:00,87.461,87.465,87.435,87.435,326700001.0
2005-11-23 09:47:00,87.452,87.462,87.428,87.428,192600001.0
2005-11-23 09:48:00,87.473,87.494,87.463,87.472,289599994.0
2005-11-23 09:49:00,87.493,87.503,87.469,87.483,249300002.0
2005-11-23 09:50:00,87.505,87.515,87.483,87.499,269899997.0
2005-11-23 09:51:00,87.481,87.517,87.481,87.494,190699998.0
2005-11-23 09:52:00,87.463,87.481,87.455,87.467,131499999.0
2005-11-23 09:53:00,87.466,87.466,87.442,87.452,204399996.0
2005-11-23 09:54:00,87.453,87.486,87.453,87.48,127900000.0
2005-11-23 09:55:00,87.475,87.479,87.453,87.453,272400000.0
2005-11-23 09:56:00,87.478,87.478,87.435,87.447,349000001.0
2005-11-23 09:57:00,87.467,87.482,87.449,87.45,176099999.0
2005-11-23 09:58:00,87.45,87.486,87.45,87.486,230899997.0
2005-11-23 09:59:00,87.468,87.49,87.467,87.487,168000000.0
2005-11-23 10:00:00,87.472,87.495,87.468,87.468,173199999.0
2005-11-23 10:01:00,87.484,87.496,87.467,87.479,133399999.0
2005-11-23 10:02:00,87.492,87.492,87.465,87.465,195100002.0
2005-11-23 10:03:00,87.467,87.497,87.467,87.492,222699999.0
2005-11-23 10:04:00,87.466,87.488,87.448,87.463,145200002.0
2005-11-23 10:05:00,87.462,87.476,87.452,87.463,142300000.0
2005-11-23 10:06:00,87.468,87.486,87.45,87.465,234600000.0
2005-11-23 10:07:00,87.482,87.49,87.464,87.47,267300005.0
2005-11-23 10:08:00,87.502,87.509,87.487,87.508,252599997.0
2005-11-23 10:09:00,87.502,87.512,87.476,87.484,214799997.0
2005-11-23 10:10:00,87.505,87.505,87.464,87.466,130399997.0
2005-11-23 10:11:00,87.47,87.495,87.469,87.479,319200002.0
2005-11-23 10:12:00,87.48,87.48,87.458,87.459,95000000.0
2005-11-23 10:13:00,87.446,87.484,87.446,87.469,185399997.0
2005-11-23 10:14:00,87.46,87.468,87.441,87.455,179300000.0
2005-11-23 10:15:00,87.449,87.468,87.447,87.453,84100000.0
2005-11-23 10:16:00,87.453,87.453,87.427,87.432,119900000.0
2005-11-23 10:17:00,87.439,87.462,87.421,87.438,171300000.0
2005-11-23 10:18:00,87.432,87.45,87.406,87.418,128099999.0
2005-11-23 10:19:00,87.396,87.426,87.396,87.419,176700000.0
2005-11-23 10:20:00,87.414,87.435,87.408,87.414,123399999.0
2005-11-23 10:21:00,87.395,87.42,87.395,87.42,174000000.0
2005-11-23 10:22:00,87.391,87.42,87.391,87.415,202400000.0
2005-11-23 10:23:00,87.42,87.42,87.391,87.391,170300003.0
2005-11-23 10:24:00,87.399,87.399,87.338,87.338,189900002.0
2005-11-23 10:25:00,87.355,87.371,87.33,87.359,205700001.0
2005-11-23 10:26:00,87.344,87.365,87.315,87.315,130100000.0
2005-11-23 10:27:00,87.334,87.351,87.322,87.339,299900003.0
2005-11-23 10:28:00,87.341,87.341,87.315,87.328,232500001.0
2005-11-23 10:29:00,87.32,87.337,87.306,87.316,170600001.0
2005-11-23 10:30:00,87.311,87.333,87.307,87.323,196199999.0
2005-11-23 10:31:00,87.31,87.328,87.285,87.303,207899999.0
2005-11-23 10:32:00,87.294,87.329,87.294,87.329,158200001.0
2005-11-23 10:33:00,87.323,87.344,87.317,87.317,265500003.0
2005-11-23 10:34:00,87.341,87.343,87.296,87.296,168099999.0
2005-11-23 10:35:00,87.313,87.328,87.297,87.316,265400001.0
2005-11-23 10:36:00,87.326,87.361,87.312,87.327,247699999.0
2005-11-23 10:37:00,87.328,87.331,87.307,87.32,110099999.0
2005-11-23 10:38:00,87.327,87.329,87.309,87.31,198800000.0
2005-11-23 10:39:00,87.328,87.34,87.315,87.32,230500001.0
2005-11-23 10:40:00,87.333,87.355,87.331,87.341,172899998.0
2005-11-23 10:41:00,87.336,87.351,87.326,87.35,346399996.0
2005-11-23 10:42:00,87.353,87.385,87.339,87.362,351400000.0
2005-11-23 10:43:00,87.38,87.386,87.341,87.341,276499998.0
2005-11-23 10:44:00,87.342,87.393,87.342,87.374,298300003.0
2005-11-23 10:45:00,87.388,87.418,87.388,87.413,212899998.0
2005-11-23 10:46:00,87.41,87.425,87.393,87.411,131499997.0
2005-11-23 10:47:00,87.42,87.42,87.393,87.395,196200001.0
2005-11-23 10:48:00,87.42,87.425,87.393,87.396,239200000.0
2005-11-23 10:49:00,87.4,87.412,87.389,87.408,222100001.0
2005-11-23 10:50:00,87.405,87.416,87.37,87.395,233999995.0
2005-11-23 10:51:00,87.408,87.422,87.396,87.398,278400005.0
2005-11-23 10:52:00,87.416,87.435,87.396,87.396,233799999.0
2005-11-23 10:53:00,87.413,87.418,87.377,87.377,178799998.0
2005-11-23 10:54:00,87.398,87.409,87.384,87.387,141999999.0
2005-11-23 10:55:00,87.386,87.398,87.363,87.386,276699997.0
2005-11-23 10:56:00,87.372,87.385,87.357,87.363,213300003.0
2005-11-23 10:57:00,87.347,87.377,87.34,87.35,138600000.0
2005-11-23 10:58:00,87.344,87.36,87.329,87.334,201500000.0
2005-11-23 10:59:00,87.323,87.348,87.323,87.34,197099998.0
2005-11-23 11:00:00,87.321,87.361,87.279,87.359,176199999.0
2005-11-23 11:01:00,87.367,87.38,87.349,87.36,327699993.0
2005-11-23 11:02:00,87.339,87.375,87.339,87.366,204600001.0
2005-11-23 11:03:00,87.353,87.375,87.337,87.359,196499998.0
2005-11-23 11:04:00,87.365,87.377,87.351,87.365,132099998.0
2005-11-23 11:05:00,87.372,87.372,87.347,87.35,210099999.0
2005-11-23 11:06:00,87.357,87.362,87.335,87.343,171399998.0
2005-11-23 11:07:00,87.331,87.358,87.322,87.353,238200003.0
2005-11-23 11:08:00,87.35,87.35,87.322,87.329,161499998.0
2005-11-23 11:09:00,87.358,87.384,87.355,87.376,186399999.0
2005-11-23 11:10:00,87.356,87.382,87.351,87.363,199700000.0
2005-11-23 11:11:00,87.363,87.386,87.342,87.364,84400000.0
2005-11-23 11:12:00,87.382,87.409,87.381,87.399,250600000.0
2005-11-23 11:13:00,87.391,87.409,87.382,87.404,138599998.0
2005-11-23 11:14:00,87.377,87.392,87.363,87.38,183200001.0
2005-11-23 11:15:00,87.362,87.38,87.35,87.371,256599998.0
2005-11-23 11:16:00,87.37,87.37,87.349,87.357,137000000.0
2005-11-23 11:17:00,87.372,87.377,87.354,87.363,160200000.0
2005-11-23 11:18:00,87.331,87.355,87.327,87.342,217699998.0
2005-11-23 11:19:00,87.351,87.377,87.34,87.348,241000001.0
2005-11-23 11:20:00,87.361,87.393,87.361,87.39,224400003.0
2005-11-23 11:21:00,87.376,87.388,87.366,87.388,159799997.0
2005-11-23 11:22:00,87.363,87.38,87.337,87.355,142100001.0
2005-11-23 11:23:00,87.354,87.362,87.333,87.349,215099998.0
2005-11-23 11:24:00,87.363,87.366,87.325,87.325,121699999.0
2005-11-23 11:25:00,87.325,87.332,87.304,87.316,262400002.0
2005-11-23 11:26:00,87.315,87.341,87.306,87.341,159499999.0
2005-11-23 11:27:00,87.349,87.356,87.333,87.356,155299997.0
2005-11-23 11:28:00,87.361,87.377,87.324,87.324,212500001.0
2005-11-23 11:29:00,87.327,87.357,87.327,87.343,202099999.0
2005-11-23 11:30:00,87.343,87.361,87.313,87.361,228499997.0
2005-11-23 11:31:00,87.374,87.387,87.359,87.374,212299996.0
2005-11-23 11:32:00,87.378,87.386,87.358,87.367,273199997.0
2005-11-23 11:33:00,87.377,87.415,87.377,87.415,208099999.0
2005-11-23 11:34:00,87.425,87.43,87.395,87.398,220999996.0
2005-11-23 11:35:00,87.41,87.41,87.382,87.382,196899999.0
2005-11-23 11:36:00,87.407,87.429,87.401,87.429,296700000.0
2005-11-23 11:37:00,87.416,87.438,87.412,87.438,302400000.0
2005-11-23 11:38:00,87.433,87.443,87.407,87.423,165500000.0
2005-11-23 11:39:00,87.416,87.439,87.416,87.433,157399998.0
2005-11-23 11:40:00,87.413,87.436,87.387,87.409,196199997.0
2005-11-23 11:41:00,87.424,87.425,87.392,87.394,271499996.0
2005-11-23 11:42:00,87.397,87.429,87.396,87.422,226399997.0
2005-11-23 11:43:00,87.425,87.431,87.399,87.407,164899999.0
2005-11-23 11:44:00,87.436,87.449,87.421,87.421,175200001.0
2005-11-23 11:45:00,87.428,87.435,87.4,87.42,177700001.0
2005-11-23 11:46:00,87.445,87.472,87.434,87.453,230899996.0
2005-11-23 11:47:00,87.465,87.475,87.436,87.436,332299998.0
2005-11-23 11:48:00,87.457,87.502,87.456,87.502,167299999.0
2005-11-23 11:49:00,87.494,87.538,87.494,87.521,364899995.0
2005-11-23 11:50:00,87.492,87.509,87.483,87.503,94300001.0
2005-11-23 11:51:00,87.519,87.525,87.491,87.511,255599998.0
2005-11-23 11:52:00,87.521,87.521,87.478,87.478,261800002.0
2005-11-23 11:53:00,87.503,87.511,87.489,87.492,196500001.0
2005-11-23 11:54:00,87.486,87.516,87.474,87.505,168599999.0
2005-11-23 11:55:00,87.503,87.505,87.474,87.48,227999995.0
2005-11-23 11:56:00,87.494,87.503,87.48,87.495,180000000.0
2005-11-23 11:57:00,87.498,87.498,87.469,87.474,301100001.0
2005-11-23 11:58:00,87.493,87.504,87.478,87.49,86700000.0
2005-11-23 11:59:00,87.503,87.517,87.49,87.495,178600000.0
2005-11-23 12:00:00,87.514,87.554,87.5,87.532,226400000.0
2005-11-23 12:01:00,87.55,87.562,87.536,87.541,252900000.0
2005-11-23 12:02:00,87.557,87.575,87.533,87.575,191800000.0
2005-11-23 12:03:00,87.575,87.575,87.517,87.524,114299999.0
2005-11-23 12:04:00,87.535,87.539,87.515,87.518,184400003.0
2005-11-23 12:05:00,87.508,87.548,87.507,87.539,95900001.0
2005-11-23 12:06:00,87.538,87.538,87.501,87.534,156700001.0
2005-11-23 12:07:00,87.532,87.538,87.477,87.52,320299995.0
2005-11-23 12:08:00,87.529,87.531,87.51,87.516,227900002.0
2005-11-23 12:09:00,87.509,87.528,87.503,87.511,148399999.0
2005-11-23 12:10:00,87.52,87.521,87.488,87.488,193899995.0
2005-11-23 12:11:00,87.48,87.504,87.476,87.502,191099996.0
2005-11-23 12:12:00,87.502,87.517,87.481,87.497,215800000.0
2005-11-23 12:13:00,87.509,87.525,87.498,87.499,212799999.0
2005-11-23 12:14:00,87.502,87.524,87.499,87.522,149699999.0
2005-11-23 12:15:00,87.518,87.522,87.49,87.5,252100005.0
2005-11-23 12:16:00,87.518,87.538,87.502,87.521,133999999.0
2005-11-23 12:17:00,87.547,87.547,87.524,87.524,209899998.0
2005-11-23 12:18:00,87.519,87.545,87.519,87.545,202099998.0
2005-11-23 12:19:00,87.534,87.54,87.508,87.508,242399998.0
2005-11-23 12:20:00,87.496,87.52,87.483,87.52,215700000.0
2005-11-23 12:21:00,87.489,87.509,87.472,87.491,146199998.0
2005-11-23 12:22:00,87.491,87.508,87.484,87.49,174800001.0
2005-11-23 12:23:00,87.517,87.517,87.479,87.496,244999998.0
2005-11-23 12:24:00,87.513,87.517,87.483,87.483,297699998.0
2005-11-23 12:25:00,87.49,87.523,87.489,87.523,213399997.0
2005-11-23 12:26:00,87.504,87.531,87.482,87.497,126400000.0
2005-11-23 12:27:00,87.487,87.527,87.487,87.527,179299998.0
2005-11-23 12:28:00,87.508,87.535,87.503,87.52,310900002.0
2005-11-23 12:29:00,87.52,87.53,87.495,87.512,189200000.0
2005-11-23 12:30:00,87.501,87.526,87.491,87.511,214100000.0
2005-11-23 12:31:00,87.523,87.523,87.494,87.518,188200001.0
2005-11-23 12:32:00,87.495,87.518,87.492,87.492,272099996.0
2005-11-23 12:33:00,87.51,87.517,87.489,87.491,228499997.0
2005-11-23 12:34:00,87.513,87.515,87.487,87.488,228100004.0
2005-11-23 12:35:00,87.493,87.506,87.476,87.493,146100000.0
2005-11-23 12:36:00,87.483,87.509,87.475,87.487,315899999.0
2005-11-23 12:37:00,87.476,87.494,87.464,87.484,255799998.0
2005-11-23 12:38:00,87.483,87.493,87.47,87.492,147500001.0
2005-11-23 12:39:00,87.474,87.49,87.457,87.478,163099999.0
2005-11-23 12:40:00,87.471,87.498,87.461,87.487,238099997.0
2005-11-23 12:41:00,87.476,87.488,87.468,87.483,188700000.0
2005-11-23 12:42:00,87.481,87.49,87.462,87.471,169099999.0
2005-11-23 12:43:00,87.457,87.481,87.45,87.469,216400002.0
2005-11-23 12:44:00,87.471,87.477,87.452,87.472,259000001.0
2005-11-23 12:45:00,87.468,87.48,87.459,87.48,208499998.0
2005-11-23 12:46:00,87.444,87.48,87.444,87.477,244299996.0
2005-11-23 12:47:00,87.456,87.483,87.425,87.475,221199994.0
2005-11-23 12:48:00,87.462,87.483,87.456,87.483,111500002.0
2005-11-23 12:49:00,87.471,87.487,87.457,87.482,215800000.0
2005-11-23 12:50:00,87.462,87.487,87.462,87.487,114799998.0
2005-11-23 12:51:00,87.484,87.484,87.458,87.458,209700001.0
2005-11-23 12:52:00,87.462,87.469,87.439,87.458,193699999.0
2005-11-23 12:53:00,87.456,87.463,87.407,87.407,127400001.0
2005-11-23 12:54:00,87.431,87.432,87.405,87.416,135600000.0
2005-11-23 12:55:00,87.442,87.445,87.411,87.425,158599999.0
2005-11-23 12:56:00,87.434,87.434,87.392,87.392,154900000.0
2005-11-23 12:57:00,87.372,87.402,87.372,87.398,160500001.0
2005-11-23 12:58:00,87.412,87.418,87.395,87.406,196499997.0
2005-11-23 12:59:00,87.399,87.415,87.394,87.412,129700001.0
2005-11-23 13:00:00,87.405,87.417,87.391,87.404,140200000.0
2005-11-23 13:01:00,87.419,87.433,87.406,87.418,137100004.0
2005-11-23 13:02:00,87.406,87.426,87.399,87.418,169200002.0
2005-11-23 13:03:00,87.423,87.437,87.387,87.401,243800002.0
2005-11-23 13:04:00,87.419,87.435,87.407,87.411,154699998.0
2005-11-23 13:05:00,87.422,87.434,87.404,87.407,235900001.0
2005-11-23 13:06:00,87.434,87.439,87.407,87.413,243500001.0
2005-11-23 13:07:00,87.416,87.426,87.39,87.419,265399996.0
2005-11-23 13:08:00,87.423,87.427,87.386,87.412,231400001.0
2005-11-23 13:09:00,87.398,87.419,87.38,87.395,240099999.0
2005-11-23 13:10:00,87.397,87.404,87.37,87.39,185999998.0
2005-11-23 13:11:00,87.393,87.425,87.393,87.412,206800002.0
2005-11-23 13:12:00,87.409,87.433,87.39,87.413,216899997.0
2005-11-23 13:13:00,87.412,87.425,87.381,87.404,157599999.0
2005-11-23 13:14:00,87.397,87.421,87.382,87.421,102400000.0
2005-11-23 13:15:00,87.415,87.455,87.408,87.443,147300001.0
2005-11-23 13:16:00,87.445,87.448,87.404,87.421,231199998.0
2005-11-23 13:17:00,87.441,87.447,87.421,87.434,205099998.0
2005-11-23 13:18:00,87.426,87.444,87.421,87.438,96000000.0
2005-11-23 13:19:00,87.417,87.444,87.412,87.426,262400001.0
2005-11-23 13:20:00,87.426,87.447,87.42,87.425,171099997.0
2005-11-23 13:21:00,87.403,87.427,87.399,87.418,218000000.0
2005-11-23 13:22:00,87.417,87.432,87.405,87.415,65899999.0
2005-11-23 13:23:00,87.435,87.455,87.423,87.443,169000002.0
2005-11-23 13:24:00,87.437,87.454,87.426,87.445,178000000.0
2005-11-23 13:25:00,87.435,87.467,87.435,87.467,232900001.0
2005-11-23 13:26:00,87.439,87.457,87.419,87.44,213000001.0
2005-11-23 13:27:00,87.44,87.449,87.413,87.413,197900002.0
2005-11-23 13:28:00,87.428,87.431,87.408,87.412,209300001.0
2005-11-23 13:29:00,87.404,87.432,87.404,87.43,198700002.0
2005-11-23 13:30:00,87.401,87.438,87.401,87.438,175500001.0
2005-11-23 13:31:00,87.441,87.442,87.415,87.424,263199997.0
2005-11-23 13:32:00,87.446,87.446,87.414,87.414,157100004.0
2005-11-23 13:33:00,87.397,87.428,87.397,87.424,234100002.0
2005-11-23 13:34:00,87.419,87.45,87.419,87.45,306800000.0
2005-11-23 13:35:00,87.441,87.456,87.43,87.453,184499997.0
2005-11-23 13:36:00,87.43,87.446,87.419,87.439,259700004.0
2005-11-23 13:37:00,87.432,87.466,87.432,87.451,308700006.0
2005-11-23 13:38:00,87.458,87.46,87.436,87.436,222600001.0
2005-11-23 13:39:00,87.439,87.455,87.429,87.439,203099998.0
2005-11-23 13:40:00,87.426,87.458,87.426,87.456,252700000.0
2005-11-23 13:41:00,87.437,87.449,87.423,87.442,221700001.0
2005-11-23 13:42:00,87.427,87.443,87.413,87.43,252400000.0
2005-11-23 13:43:00,87.404,87.446,87.404,87.426,144100000.0
2005-11-23 13:44:00,87.429,87.444,87.417,87.42,177499999.0
2005-11-23 13:45:00,87.411,87.437,87.393,87.435,210299999.0
2005-11-23 13:46:00,87.418,87.442,87.411,87.427,282899997.0
2005-11-23 13:47:00,87.427,87.447,87.413,87.425,222700000.0
2005-11-23 13:48:00,87.442,87.445,87.418,87.418,290699996.0
2005-11-23 13:49:00,87.435,87.444,87.414,87.429,269199999.0
2005-11-23 13:50:00,87.439,87.451,87.419,87.429,203199997.0
2005-11-23 13:51:00,87.428,87.44,87.42,87.435,104699999.0
2005-11-23 13:52:00,87.43,87.436,87.403,87.412,349499999.0
2005-11-23 13:53:00,87.405,87.421,87.388,87.414,177699998.0
2005-11-23 13:54:00,87.404,87.411,87.375,87.375,149999998.0
2005-11-23 13:55:00,87.384,87.401,87.369,87.383,241100002.0
2005-11-23 13:56:00,87.4,87.401,87.368,87.368,229800000.0
2005-11-23 13:57:00,87.35,87.375,87.349,87.371,223099996.0
2005-11-23 13:58:00,87.367,87.367,87.34,87.35,130100001.0
2005-11-23 13:59:00,87.369,87.371,87.348,87.352,220799997.0
2005-11-23 14:00:00,87.378,87.383,87.358,87.369,157799999.0
2005-11-23 14:01:00,87.372,87.401,87.352,87.383,135099998.0
2005-11-23 14:02:00,87.395,87.4,87.371,87.371,117700000.0
2005-11-23 14:03:00,87.367,87.386,87.359,87.379,131800000.0
2005-11-23 14:04:00,87.377,87.394,87.361,87.374,179500000.0
2005-11-23 14:05:00,87.337,87.356,87.325,87.343,170899999.0
2005-11-23 14:06:00,87.323,87.383,87.323,87.383,174300002.0
2005-11-23 14:07:00,87.36,87.392,87.36,87.383,195499997.0
2005-11-23 14:08:00,87.361,87.378,87.351,87.368,247099996.0
2005-11-23 14:09:00,87.367,87.394,87.352,87.363,209399996.0
2005-11-23 14:10:00,87.383,87.383,87.363,87.363,117799999.0
2005-11-23 14:11:00,87.357,87.373,87.346,87.359,191799999.0
2005-11-23 14:12:00,87.339,87.367,87.331,87.367,169500002.0
2005-11-23 14:13:00,87.352,87.376,87.352,87.368,253199998.0
2005-11-23 14:14:00,87.365,87.37,87.35,87.351,149900000.0
2005-11-23 14:15:00,87.368,87.385,87.347,87.371,324800001.0
2005-11-23 14:16:00,87.383,87.389,87.363,87.363,199499999.0
2005-11-23 14:17:00,87.372,87.382,87.358,87.369,153200001.0
2005-11-23 14:18:00,87.35,87.382,87.35,87.373,212099996.0
2005-11-23 14:19:00,87.371,87.384,87.345,87.364,213399997.0
2005-11-23 14:20:00,87.372,87.414,87.37,87.414,137400000.0
2005-11-23 14:21:00,87.401,87.42,87.39,87.42,95800002.0
2005-11-23 14:22:00,87.407,87.425,87.403,87.423,168500000.0
2005-11-23 14:23:00,87.424,87.426,87.4,87.402,104699999.0
2005-11-23 14:24:00,87.417,87.435,87.405,87.417,204000000.0
2005-11-23 14:25:00,87.437,87.45,87.42,87.42,145500000.0
2005-11-23 14:26:00,87.434,87.448,87.409,87.435,207199997.0
2005-11-23 14:27:00,87.437,87.452,87.423,87.423,138000000.0
2005-11-23 14:28:00,87.427,87.445,87.419,87.443,123600001.0
2005-11-23 14:29:00,87.45,87.45,87.408,87.422,186900001.0
2005-11-23 14:30:00,87.442,87.452,87.422,87.426,254200000.0
2005-11-23 14:31:00,87.425,87.442,87.416,87.428,137500001.0
2005-11-23 14:32:00,87.432,87.448,87.425,87.436,146300001.0
2005-11-23 14:33:00,87.446,87.469,87.432,87.436,145200003.0
2005-11-23 14:34:00,87.46,87.46,87.435,87.436,156499997.0
2005-11-23 14:35:00,87.443,87.444,87.422,87.444,178400001.0
2005-11-23 14:36:00,87.445,87.46,87.434,87.441,158400000.0
2005-11-23 14:37:00,87.441,87.477,87.433,87.477,280800003.0
2005-11-23 14:38:00,87.453,87.476,87.453,87.459,136500000.0
2005-11-23 14:39:00,87.471,87.471,87.449,87.457,92500002.0
2005-11-23 14:40:00,87.447,87.462,87.445,87.46,164300000.0
2005-11-23 14:41:00,87.437,87.458,87.388,87.456,112300000.0
2005-11-23 14:42:00,87.449,87.449,87.417,87.417,226100001.0
2005-11-23 14:43:00,87.434,87.449,87.425,87.437,148500000.0
2005-11-23 14:44:00,87.448,87.481,87.444,87.465,170800000.0
2005-11-23 14:45:00,87.473,87.473,87.448,87.45,190500004.0
2005-11-23 14:46:00,87.467,87.47,87.447,87.447,143300000.0
2005-11-23 14:47:00,87.457,87.472,87.443,87.449,263900002.0
2005-11-23 14:48:00,87.445,87.474,87.44,87.471,212399999.0
2005-11-23 14:49:00,87.458,87.475,87.454,87.458,129799998.0
2005-11-23 14:50:00,87.459,87.471,87.448,87.47,154100000.0
2005-11-23 14:51:00,87.463,87.465,87.434,87.434,208599998.0
2005-11-23 14:52:00,87.442,87.455,87.428,87.447,162799999.0
2005-11-23 14:53:00,87.43,87.448,87.421,87.445,237100004.0
2005-11-23 14:54:00,87.45,87.458,87.433,87.433,183500001.0
2005-11-23 14:55:00,87.446,87.457,87.431,87.445,159700001.0
2005-11-23 14:56:00,87.437,87.46,87.431,87.448,99699999.0
2005-11-23 14:57:00,87.445,87.445,87.421,87.427,133500000.0
2005-11-23 14:58:00,87.443,87.446,87.424,87.428,129000000.0
2005-11-23 14:59:00,87.425,87.466,87.425,87.462,256199999.0
2005-11-23 15:00:00,87.447,87.455,87.427,87.436,139999999.0
2005-11-23 15:01:00,87.441,87.47,87.439,87.47,360800001.0
2005-11-23 15:02:00,87.481,87.503,87.468,87.479,222899997.0
2005-11-23 15:03:00,87.458,87.48,87.439,87.45,259100003.0
2005-11-23 15:04:00,87.442,87.442,87.395,87.395,134700002.0
2005-11-23 15:05:00,87.407,87.41,87.384,87.397,254200001.0
2005-11-23 15:06:00,87.405,87.405,87.375,87.381,293299998.0
2005-11-23 15:07:00,87.39,87.393,87.31,87.364,192600002.0
2005-11-23 15:08:00,87.379,87.403,87.373,87.393,182199999.0
2005-11-23 15:09:00,87.397,87.415,87.367,87.38,154600000.0
2005-11-23 15:10:00,87.42,87.443,87.406,87.443,204600001.0
2005-11-23 15:11:00,87.446,87.453,87.427,87.443,109999999.0
2005-11-23 15:12:00,87.426,87.452,87.424,87.446,251299997.0
2005-11-23 15:13:00,87.426,87.442,87.415,87.437,233399998.0
2005-11-23 15:14:00,87.434,87.434,87.39,87.399,187799998.0
2005-11-23 15:15:00,87.38,87.4,87.372,87.374,188900000.0
2005-11-23 15:16:00,87.386,87.406,87.384,87.397,154400000.0
2005-11-23 15:17:00,87.391,87.408,87.371,87.4,186400004.0
2005-11-23 15:18:00,87.387,87.407,87.381,87.393,271600000.0
2005-11-23 15:19:00,87.368,87.401,87.367,87.389,175000001.0
2005-11-23 15:20:00,87.388,87.388,87.358,87.371,157900001.0
2005-11-23 15:21:00,87.36,87.388,87.354,87.388,163400002.0
2005-11-23 15:22:00,87.368,87.387,87.358,87.385,173299999.0
2005-11-23 15:23:00,87.384,87.397,87.374,87.375,162500000.0
2005-11-23 15:24:00,87.387,87.387,87.358,87.358,161499999.0
2005-11-23 15:25:00,87.368,87.383,87.362,87.383,62000000.0
2005-11-23 15:26:00,87.378,87.386,87.363,87.37,405700000.0
2005-11-23 15:27:00,87.365,87.399,87.365,87.399,142800001.0
2005-11-23 15:28:00,87.396,87.406,87.381,87.381,112600000.0
2005-11-23 15:29:00,87.41,87.43,87.391,87.42,282500002.0
2005-11-23 15:30:00,87.393,87.413,87.38,87.406,127799999.0
2005-11-23 15:31:00,87.403,87.438,87.397,87.42,144100003.0
2005-11-23 15:32:00,87.422,87.431,87.406,87.431,212799997.0
2005-11-23 15:33:00,87.422,87.435,87.4,87.422,116799998.0
2005-11-23 15:34:00,87.433,87.443,87.418,87.429,173999997.0
2005-11-23 15:35:00,87.438,87.445,87.419,87.419,166800000.0
2005-11-23 15:36:00,87.425,87.434,87.41,87.415,127499998.0
2005-11-23 15:37:00,87.427,87.427,87.395,87.395,176399997.0
2005-11-23 15:38:00,87.414,87.424,87.389,87.4,162200001.0
2005-11-23 15:39:00,87.389,87.413,87.382,87.387,123500000.0
2005-11-23 15:40:00,87.382,87.396,87.312,87.358,257199999.0
2005-11-23 15:41:00,87.373,87.4,87.365,87.384,173000002.0
2005-11-23 15:42:00,87.392,87.42,87.383,87.403,141600003.0
2005-11-23 15:43:00,87.408,87.431,87.404,87.427,326199998.0
2005-11-23 15:44:00,87.412,87.433,87.399,87.418,236399997.0
2005-11-23 15:45:00,87.433,87.451,87.41,87.41,195900001.0
2005-11-23 15:46:00,87.411,87.43,87.405,87.419,256300004.0
2005-11-23 15:47:00,87.402,87.426,87.4,87.405,167500000.0
2005-11-23 15:48:00,87.403,87.421,87.393,87.407,123100000.0
2005-11-23 15:49:00,87.415,87.415,87.387,87.394,210800002.0
2005-11-23 15:50:00,87.429,87.429,87.406,87.412,146000001.0
2005-11-23 15:51:00,87.428,87.458,87.409,87.437,65300000.0
2005-11-23 15:52:00,87.468,87.471,87.445,87.454,277900000.0
2005-11-23 15:53:00,87.453,87.472,87.447,87.466,139600000.0
2005-11-23 15:54:00,87.463,87.477,87.448,87.459,189799999.0
2005-11-23 15:55:00,87.452,87.471,87.444,87.445,234999999.0
2005-11-23 15:56:00,87.44,87.458,87.439,87.453,169700004.0
2005-11-23 15:57:00,87.443,87.445,87.417,87.417,162600000.0
2005-11-23 15:58:00,87.437,87.443,87.415,87.415,169600001.0
2005-11-23 15:59:00,87.414,87.452,87.414,87.45,135400000.0
2005-11-23 16:00:00,87.451,87.451,87.392,87.392,254899996.0
2005-11-23 16:01:00,87.41,87.418,87.389,87.396,243700002.0
2005-11-23 16:02:00,87.399,87.411,87.388,87.389,213400001.0
2005-11-23 16:03:00,87.419,87.43,87.393,87.408,113500000.0
2005-11-23 16:04:00,87.417,87.417,87.374,87.374,120899999.0
2005-11-23 16:05:00,87.398,87.412,87.384,87.39,223399997.0
2005-11-23 16:06:00,87.387,87.399,87.367,87.379,123899998.0
2005-11-23 16:07:00,87.377,87.398,87.372,87.398,204299996.0
2005-11-23 16:08:00,87.385,87.398,87.375,87.398,141400001.0
2005-11-23 16:09:00,87.401,87.421,87.36,87.36,301399997.0
2005-11-23 16:10:00,87.368,87.387,87.355,87.374,115700000.0
2005-11-23 16:11:00,87.368,87.396,87.357,87.375,172099997.0
2005-11-23 16:12:00,87.377,87.378,87.345,87.345,110599997.0
2005-11-23 16:13:00,87.328,87.372,87.328,87.372,145600001.0
2005-11-23 16:14:00,87.331,87.377,87.331,87.367,254899996.0
2005-11-23 16:15:00,87.354,87.389,87.354,87.388,196300001.0
2005-11-23 16:16:00,87.372,87.399,87.355,87.361,167100000.0
2005-11-23 16:17:00,87.342,87.372,87.333,87.372,245599998.0
2005-11-23 16:18:00,87.368,87.398,87.359,87.368,194000000.0
2005-11-23 16:19:00,87.395,87.395,87.361,87.361,161499998.0
2005-11-23 16:20:00,87.369,87.391,87.364,87.377,229699997.0
2005-11-23 16:21:00,87.378,87.378,87.351,87.355,211000001.0
2005-11-23 16:22:00,87.368,87.384,87.363,87.383,175499997.0
2005-11-23 16:23:00,87.38,87.398,87.367,87.383,183199997.0
2005-11-23 16:24:00,87.388,87.39,87.365,87.367,250999998.0
2005-11-23 16:25:00,87.358,87.375,87.333,87.333,229999998.0
2005-11-23 16:26:00,87.345,87.362,87.328,87.362,140500002.0
2005-11-23 16:27:00,87.379,87.385,87.352,87.359,293600001.0
2005-11-23 16:28:00,87.346,87.37,87.34,87.351,103799998.0
2005-11-23 16:29:00,87.35,87.363,87.327,87.327,227400000.0
2005-11-23 16:30:00,87.338,87.357,87.323,87.338,267899996.0
2005-11-23 16:31:00,87.327,87.343,87.32,87.337,283100003.0
2005-11-23 16:32:00,87.341,87.342,87.322,87.326,163300000.0
2005-11-23 16:33:00,87.34,87.378,87.34,87.378,346000003.0
2005-11-23 16:34:00,87.358,87.394,87.358,87.394,167699997.0
2005-11-23 16:35:00,87.397,87.4,87.378,87.378,114999998.0
2005-11-23 16:36:00,87.384,87.387,87.36,87.36,185899997.0
2005-11-23 16:37:00,87.364,87.38,87.323,87.339,138199998.0
2005-11-23 16:38:00,87.32,87.347,87.319,87.347,160700002.0
2005-11-23 16:39:00,87.347,87.347,87.316,87.316,237900001.0
2005-11-23 16:40:00,87.343,87.348,87.321,87.326,224700000.0
2005-11-23 16:41:00,87.313,87.331,87.304,87.306,153899999.0
2005-11-23 16:42:00,87.287,87.312,87.279,87.305,275399999.0
2005-11-23 16:43:00,87.31,87.319,87.298,87.305,134999998.0
2005-11-23 16:44:00,87.309,87.336,87.309,87.318,189299998.0
2005-11-23 16:45:00,87.335,87.343,87.316,87.316,245099996.0
2005-11-23 16:46:00,87.33,87.366,87.318,87.323,254900000.0
2005-11-23 16:47:00,87.308,87.342,87.303,87.305,201500002.0
2005-11-23 16:48:00,87.265,87.296,87.233,87.249,210999995.0
2005-11-23 16:49:00,87.236,87.278,87.227,87.266,205000000.0
2005-11-23 16:50:00,87.26,87.26,87.217,87.229,275100001.0
2005-11-23 16:51:00,87.262,87.292,87.246,87.273,191299999.0
2005-11-23 16:52:00,87.274,87.309,87.268,87.28,332700002.0
2005-11-23 16:53:00,87.251,87.274,87.248,87.272,227299996.0
2005-11-23 16:54:00,87.244,87.288,87.244,87.288,120000000.0
2005-11-23 16:55:00,87.272,87.297,87.26,87.28,205100001.0
2005-11-23 16:56:00,87.271,87.307,87.271,87.307,89899998.0
2005-11-23 16:57:00,87.302,87.312,87.281,87.295,173900000.0
2005-11-23 16:58:00,87.285,87.332,87.285,87.325,176999998.0
2005-11-23 16:59:00,87.311,87.332,87.31,87.332,221099995.0
2005-11-23 17:00:00,87.33,87.342,87.314,87.318,298600002.0
2005-11-23 17:01:00,87.322,87.33,87.301,87.301,129100000.0
2005-11-23 17:02:00,87.337,87.373,87.331,87.348,214700000.0
2005-11-23 17:03:00,87.358,87.386,87.346,87.364,332500001.0
2005-11-23 17:04:00,87.348,87.364,87.319,87.336,154600000.0
2005-11-23 17:05:00,87.329,87.329,87.296,87.3,99700000.0
2005-11-23 17:06:00,87.335,87.34,87.316,87.331,155200000.0
2005-11-23 17:07:00,87.326,87.368,87.326,87.368,92700001.0
2005-11-23 17:08:00,87.366,87.385,87.36,87.38,243899998.0
2005-11-23 17:09:00,87.379,87.406,87.365,87.365,216800002.0
2005-11-23 17:10:00,87.411,87.417,87.389,87.392,130099997.0
2005-11-23 17:11:00,87.407,87.425,87.388,87.403,298099998.0
2005-11-23 17:12:00,87.4,87.409,87.386,87.39,122000001.0
2005-11-23 17:13:00,87.388,87.412,87.386,87.402,290300001.0
2005-11-23 17:14:00,87.398,87.407,87.382,87.386,258199998.0
2005-11-23 17:15:00,87.402,87.411,87.38,87.387,242900001.0
2005-11-23 17:16:00,87.398,87.422,87.398,87.417,82700001.0
2005-11-23 17:17:00,87.42,87.42,87.387,87.387,88399998.0
2005-11-23 17:18:00,87.41,87.41,87.385,87.397,101999998.0
2005-11-23 17:19:00,87.371,87.393,87.37,87.39,149700000.0
2005-11-23 17:20:00,87.373,87.391,87.356,87.385,160799997.0
2005-11-23 17:21:00,87.397,87.421,87.389,87.397,190500002.0
2005-11-23 17:22:00,87.395,87.418,87.395,87.418,197699998.0
2005-11-23 17:23:00,87.408,87.427,87.406,87.422,181299999.0
2005-11-23 17:24:00,87.403,87.444,87.396,87.435,140200000.0
2005-11-23 17:25:00,87.435,87.443,87.416,87.428,270800003.0
2005-11-23 17:26:00,87.431,87.439,87.418,87.419,187999999.0
2005-11-23 17:27:00,87.42,87.425,87.399,87.41,297799998.0
2005-11-23 17:28:00,87.423,87.423,87.393,87.393,152199998.0
2005-11-23 17:29:00,87.402,87.411,87.378,87.397,239800003.0
2005-11-23 17:30:00,87.394,87.429,87.394,87.427,232899998.0
2005-11-23 17:31:00,87.399,87.422,87.387,87.406,193900003.0
2005-11-23 17:32:00,87.391,87.414,87.39,87.412,97600000.0
2005-11-23 17:33:00,87.409,87.421,87.382,87.396,165399999.0
2005-11-23 17:34:00,87.394,87.418,87.349,87.396,163199999.0
2005-11-23 17:35:00,87.398,87.414,87.385,87.399,218200002.0
2005-11-23 17:36:00,87.403,87.408,87.382,87.408,85399999.0
2005-11-23 17:37:00,87.403,87.416,87.399,87.405,169100001.0
2005-11-23 17:38:00,87.398,87.409,87.384,87.39,232499999.0
2005-11-23 17:39:00,87.399,87.409,87.367,87.379,227300004.0
2005-11-23 17:40:00,87.382,87.408,87.372,87.408,122700000.0
2005-11-23 17:41:00,87.415,87.451,87.38,87.396,151900001.0
2005-11-23 17:42:00,87.419,87.421,87.399,87.405,113600000.0
2005-11-23 17:43:00,87.411,87.426,87.401,87.424,200199999.0
2005-11-23 17:44:00,87.419,87.449,87.403,87.434,259599999.0
2005-11-23 17:45:00,87.441,87.447,87.418,87.42,269100000.0
2005-11-23 17:46:00,87.424,87.464,87.42,87.457,234500000.0
2005-11-23 17:47:00,87.446,87.447,87.419,87.432,176700000.0
2005-11-23 17:48:00,87.43,87.475,87.43,87.475,169400001.0
2005-11-23 17:49:00,87.474,87.507,87.469,87.507,133000001.0
2005-11-23 17:50:00,87.518,87.529,87.491,87.503,208200002.0
2005-11-23 17:51:00,87.498,87.516,87.48,87.484,280199997.0
2005-11-23 17:52:00,87.501,87.519,87.499,87.509,122099999.0
2005-11-23 17:53:00,87.504,87.518,87.49,87.513,263500001.0
2005-11-23 17:54:00,87.514,87.521,87.495,87.498,211700001.0
2005-11-23 17:55:00,87.497,87.524,87.49,87.5,121500000.0
2005-11-23 17:56:00,87.474,87.536,87.471,87.536,110099999.0
2005-11-23 17:57:00,87.524,87.548,87.509,87.531,189800001.0
2005-11-23 17:58:00,87.526,87.596,87.526,87.588,165699999.0
2005-11-23 17:59:00,87.574,87.596,87.564,87.585,224000001.0
2005-11-23 18:00:00,87.537,87.581,87.537,87.56,235899999.0
2005-11-23 18:01:00,87.541,87.57,87.53,87.545,1207999994.0
2005-11-23 18:02:00,87.69,87.69,87.64,87.66,1853299993.0
2005-11-23 18:03:00,87.66,87.72,87.64,87.65,1853299993.0
2005-11-23 18:04:00,87.524,87.538,87.498,87.498,1853299993.0
2005-11-23 18:05:00,87.488,87.532,87.486,87.52,1810099996.0
2005-11-23 18:06:00,87.515,87.525,87.494,87.525,1756500001.0
2005-11-23 18:07:00,87.68,87.71,87.62,87.68,1656200000.0
2005-11-23 18:08:00,87.69,87.7,87.65,87.7,1656200000.0
2005-11-23 18:09:00,87.508,87.517,87.473,87.493,1656200000.0
2005-11-23 18:10:00,87.475,87.512,87.471,87.49,2060599998.0
2005-11-23 18:11:00,87.493,87.511,87.477,87.477,1005900000.0
2005-11-23 18:12:00,87.485,87.495,87.466,87.471,1299299996.0
2005-11-23 18:13:00,87.484,87.512,87.467,87.487,1731100002.0
2005-11-23 18:14:00,87.502,87.51,87.472,87.488,1411900003.0
2005-11-23 18:15:00,87.465,87.497,87.462,87.482,1919299995.0
2005-11-23 18:16:00,87.475,87.497,87.466,87.483,1972099992.0
2005-11-23 18:17:00,87.464,87.495,87.462,87.478,676300000.0
2005-11-23 18:18:00,87.487,87.512,87.472,87.484,1011399995.0
2005-11-23 18:19:00,87.485,87.495,87.457,87.465,2057899993.0
2005-11-23 18:20:00,87.456,87.488,87.447,87.461,1741700000.0
2005-11-23 18:21:00,87.46,87.499,87.46,87.492,1383599987.0
2005-11-23 18:22:00,87.489,87.5,87.465,87.484,2000399998.0
2005-11-23 18:23:00,87.58,87.64,87.56,87.59,1677599992.0
2005-11-23 18:24:00,87.465,87.492,87.463,87.476,1677599992.0
2005-11-23 18:25:00,87.62,87.64,87.58,87.6,1789499990.0
2005-11-23 18:26:00,87.494,87.509,87.47,87.49,1789499990.0
2005-11-23 18:27:00,87.506,87.544,87.506,87.543,1582199983.0
2005-11-23 18:28:00,87.545,87.573,87.526,87.547,1229499995.0
2005-11-23 18:29:00,87.556,87.578,87.536,87.564,1204500002.0
2005-11-23 18:30:00,87.558,87.607,87.558,87.593,715099993.0
2005-11-23 18:31:00,87.567,87.596,87.558,87.562,1011400001.0
2005-11-23 18:32:00,87.566,87.59,87.555,87.578,1495499999.0
2005-11-23 18:33:00,87.61,87.62,87.57,87.62,1701699990.0
2005-11-23 18:34:00,87.579,87.579,87.548,87.565,1701699990.0
2005-11-23 18:35:00,87.567,87.57,87.541,87.55,1404000000.0
2005-11-23 18:36:00,87.567,87.567,87.531,87.548,1446200004.0
2005-11-23 18:37:00,87.563,87.575,87.542,87.546,1049099996.0
2005-11-23 18:38:00,87.556,87.567,87.535,87.545,636999988.0
2005-11-23 18:39:00,87.53,87.551,87.526,87.542,425099998.0
2005-11-23 18:40:00,87.55,87.567,87.531,87.545,919800002.0
2005-11-23 18:41:00,87.566,87.566,87.519,87.519,858499994.0
2005-11-23 18:42:00,87.534,87.548,87.517,87.527,784099998.0
2005-11-23 18:43:00,87.543,87.556,87.521,87.537,1383199999.0
2005-11-23 18:44:00,87.536,87.55,87.515,87.537,978900000.0
2005-11-23 18:45:00,87.536,87.585,87.536,87.558,1071099998.0
2005-11-23 18:46:00,87.571,87.589,87.545,87.585,759099991.0
2005-11-23 18:47:00,87.6,87.62,87.581,87.587,470599997.0
2005-11-23 18:48:00,87.588,87.588,87.556,87.56,642500002.0
2005-11-23 18:49:00,87.577,87.594,87.563,87.578,783699994.0
2005-11-23 18:50:00,87.579,87.593,87.553,87.576,978700008.0
2005-11-23 18:51:00,87.566,87.585,87.559,87.568,433300001.0
2005-11-23 18:52:00,87.567,87.569,87.536,87.538,886899992.0
2005-11-23 18:53:00,87.547,87.572,87.52,87.52,877399999.0
2005-11-23 18:54:00,87.542,87.568,87.535,87.568,834399996.0
2005-11-23 18:55:00,87.546,87.567,87.532,87.563,974999997.0
2005-11-23 18:56:00,87.56,87.571,87.542,87.548,592399999.0
2005-11-23 18:57:00,87.566,87.582,87.547,87.556,403399998.0
2005-11-23 18:58:00,87.558,87.596,87.538,87.564,1264300004.0
2005-11-23 18:59:00,87.599,87.636,87.598,87.634,854999997.0
2005-11-23 19:00:00,87.62,87.652,87.612,87.635,781099999.0
2005-11-23 19:01:00,87.614,87.643,87.603,87.621,475700000.0
2005-11-23 19:02:00,87.628,87.661,87.616,87.645,303000001.0
2005-11-23 19:03:00,87.64,87.644,87.612,87.635,651399998.0
2005-11-23 19:04:00,87.629,87.641,87.61,87.615,778899998.0
2005-11-23 19:05:00,87.616,87.65,87.606,87.65,446299997.0
2005-11-23 19:06:00,87.643,87.657,87.625,87.647,387000002.0
2005-11-23 19:07:00,87.638,87.658,87.631,87.647,1121500005.0
2005-11-23 19:08:00,87.639,87.654,87.623,87.626,834800002.0
2005-11-23 19:09:00,87.64,87.657,87.623,87.63,674699996.0
2005-11-23 19:10:00,87.623,87.64,87.603,87.62,533199998.0
2005-11-23 19:11:00,87.621,87.624,87.603,87.608,184199996.0
2005-11-23 19:12:00,87.622,87.623,87.598,87.598,349400000.0
2005-11-23 19:13:00,87.62,87.62,87.588,87.594,468699995.0
2005-11-23 19:14:00,87.603,87.626,87.599,87.617,525799999.0
2005-11-23 19:15:00,87.616,87.625,87.602,87.612,662500000.0
2005-11-23 19:16:00,87.614,87.617,87.593,87.599,172199998.0
2005-11-23 19:17:00,87.621,87.628,87.606,87.616,673199997.0
2005-11-23 19:18:00,87.615,87.615,87.58,87.58,514100000.0
2005-11-23 19:19:00,87.605,87.609,87.574,87.584,585299993.0
2005-11-23 19:20:00,87.587,87.587,87.555,87.555,323100000.0
2005-11-23 19:21:00,87.553,87.573,87.53,87.54,311800000.0
2005-11-23 19:22:00,87.521,87.56,87.486,87.546,388000001.0
2005-11-23 19:23:00,87.559,87.574,87.538,87.555,1524600002.0
2005-11-23 19:24:00,87.572,87.58,87.549,87.55,635599999.0
2005-11-23 19:25:00,87.554,87.585,87.54,87.561,1068000001.0
2005-11-23 19:26:00,87.554,87.577,87.547,87.573,1413900003.0
2005-11-23 19:27:00,87.575,87.59,87.561,87.564,896699998.0
2005-11-23 19:28:00,87.576,87.586,87.558,87.564,497999997.0
2005-11-23 19:29:00,87.558,87.587,87.555,87.587,730099999.0
2005-11-23 19:30:00,87.588,87.589,87.556,87.563,813300004.0
2005-11-23 19:31:00,87.572,87.58,87.552,87.554,543199994.0
2005-11-23 19:32:00,87.569,87.574,87.546,87.557,813200001.0
2005-11-23 19:33:00,87.575,87.585,87.542,87.553,633999995.0
2005-11-23 19:34:00,87.553,87.554,87.523,87.529,824599998.0
2005-11-23 19:35:00,87.55,87.559,87.519,87.525,776699996.0
2005-11-23 19:36:00,87.535,87.551,87.527,87.543,454999998.0
2005-11-23 19:37:00,87.547,87.55,87.523,87.538,275499998.0
2005-11-23 19:38:00,87.532,87.549,87.521,87.523,1021700001.0
2005-11-23 19:39:00,87.535,87.557,87.513,87.526,900999998.0
2005-11-23 19:40:00,87.525,87.556,87.52,87.548,746299996.0
2005-11-23 19:41:00,87.539,87.566,87.53,87.553,811300003.0
2005-11-23 19:42:00,87.533,87.557,87.524,87.543,618800003.0
2005-11-23 19:43:00,87.53,87.562,87.528,87.555,327300000.0
2005-11-23 19:44:00,87.558,87.558,87.521,87.521,504699996.0
2005-11-23 19:45:00,87.541,87.565,87.521,87.552,503299998.0
2005-11-23 19:46:00,87.53,87.551,87.497,87.509,504799994.0
2005-11-23 19:47:00,87.504,87.525,87.489,87.496,201799999.0
2005-11-23 19:48:00,87.503,87.533,87.492,87.52,864999998.0
2005-11-23 19:49:00,87.526,87.551,87.507,87.533,423599998.0
2005-11-23 19:50:00,87.536,87.546,87.515,87.531,444799997.0
2005-11-23 19:51:00,87.536,87.553,87.524,87.528,335299997.0
2005-11-23 19:52:00,87.531,87.557,87.511,87.547,350800003.0
2005-11-23 19:53:00,87.544,87.58,87.544,87.58,906099999.0
2005-11-23 19:54:00,87.585,87.593,87.552,87.552,1048199990.0
2005-11-23 19:55:00,87.57,87.573,87.543,87.547,339400003.0
2005-11-23 19:56:00,87.544,87.577,87.544,87.572,340899997.0
2005-11-23 19:57:00,87.573,87.601,87.567,87.592,514199996.0
2005-11-23 19:58:00,87.577,87.594,87.569,87.583,920200002.0
2005-11-23 19:59:00,87.582,87.594,87.557,87.576,771399998.0
2005-11-23 20:00:00,87.59,87.614,87.583,87.596,428799996.0
2005-11-23 20:01:00,87.591,87.622,87.568,87.582,638799999.0
2005-11-23 20:02:00,87.598,87.625,87.592,87.62,520000002.0
2005-11-23 20:03:00,87.624,87.631,87.602,87.604,413799997.0
2005-11-23 20:04:00,87.603,87.62,87.553,87.619,248200001.0
2005-11-23 20:05:00,87.601,87.615,87.57,87.59,560800002.0
2005-11-23 20:06:00,87.603,87.626,87.588,87.605,856599999.0
2005-11-23 20:07:00,87.61,87.631,87.598,87.628,643999996.0
2005-11-23 20:08:00,87.623,87.639,87.614,87.629,379299999.0
2005-11-23 20:09:00,87.607,87.627,87.597,87.613,449899999.0
2005-11-23 20:10:00,87.597,87.618,87.59,87.608,694900000.0
2005-11-23 20:11:00,87.609,87.615,87.583,87.605,767099999.0
2005-11-23 20:12:00,87.591,87.615,87.582,87.603,1394499989.0
2005-11-23 20:13:00,87.595,87.611,87.585,87.603,670800000.0
2005-11-23 20:14:00,87.605,87.621,87.596,87.612,615400003.0
2005-11-23 20:15:00,87.609,87.622,87.595,87.601,804099997.0
2005-11-23 20:16:00,87.602,87.617,87.576,87.6,681599995.0
2005-11-23 20:17:00,87.602,87.622,87.592,87.622,390000001.0
2005-11-23 20:18:00,87.62,87.628,87.605,87.622,198300001.0
2005-11-23 20:19:00,87.618,87.618,87.584,87.589,279900000.0
2005-11-23 20:20:00,87.588,87.614,87.576,87.614,544199997.0
2005-11-23 20:21:00,87.6,87.625,87.595,87.612,537099995.0
2005-11-23 20:22:00,87.61,87.618,87.578,87.588,857199998.0
2005-11-23 20:23:00,87.604,87.614,87.586,87.6,505100002.0
2005-11-23 20:24:00,87.598,87.624,87.594,87.622,334699999.0
2005-11-23 20:25:00,87.628,87.642,87.613,87.625,507400003.0
2005-11-23 20:26:00,87.645,87.645,87.604,87.604,398900003.0
2005-11-23 20:27:00,87.627,87.635,87.612,87.613,450200000.0
2005-11-23 20:28:00,87.626,87.642,87.602,87.608,1147799993.0
2005-11-23 20:29:00,87.61,87.635,87.599,87.616,1514899997.0
2005-11-23 20:30:00,87.627,87.641,87.61,87.613,1702100001.0
2005-11-23 20:31:00,87.636,87.665,87.629,87.665,1128199992.0
2005-11-23 20:32:00,87.661,87.683,87.647,87.663,1321000002.0
2005-11-23 20:33:00,87.64,87.657,87.627,87.65,522999996.0
2005-11-23 20:34:00,87.643,87.664,87.631,87.65,484100003.0
2005-11-23 20:35:00,87.639,87.655,87.623,87.647,420099999.0
2005-11-23 20:36:00,87.649,87.649,87.617,87.638,480100000.0
2005-11-23 20:37:00,87.64,87.663,87.622,87.647,560499995.0
2005-11-23 20:38:00,87.664,87.674,87.638,87.671,928299997.0
2005-11-23 20:39:00,87.675,87.691,87.652,87.654,687100002.0
2005-11-23 20:40:00,87.66,87.684,87.647,87.662,1489400003.0
2005-11-23 20:41:00,87.67,87.675,87.65,87.657,1191400001.0
2005-11-23 20:42:00,87.675,87.681,87.657,87.664,1142800000.0
2005-11-23 20:43:00,87.643,87.668,87.643,87.665,905799988.0
2005-11-23 20:44:00,87.668,87.675,87.646,87.653,810100003.0
2005-11-23 20:45:00,87.678,87.679,87.647,87.661,524799996.0
2005-11-23 20:46:00,87.677,87.677,87.641,87.641,602999999.0
2005-11-23 20:47:00,87.673,87.68,87.653,87.655,1004700002.0
2005-11-23 20:48:00,87.655,87.679,87.651,87.665,592500004.0
2005-11-23 20:49:00,87.653,87.685,87.651,87.667,596200005.0
2005-11-23 20:50:00,87.657,87.677,87.63,87.677,1009899996.0
2005-11-23 20:51:00,87.673,87.673,87.647,87.655,414099997.0
2005-11-23 20:52:00,87.664,87.671,87.643,87.65,302399999.0
2005-11-23 20:53:00,87.665,87.672,87.638,87.638,1062199997.0
2005-11-23 20:54:00,87.625,87.667,87.625,87.656,498599998.0
2005-11-23 20:55:00,87.656,87.673,87.635,87.636,1353299986.0
2005-11-23 20:56:00,87.638,87.674,87.638,87.665,737899994.0
2005-11-23 20:57:00,87.667,87.678,87.646,87.648,786200002.0
2005-11-23 20:58:00,87.64,87.672,87.639,87.665,1359599998.0
2005-11-23 20:59:00,87.663,87.683,87.637,87.673,1082199997.0
2005-11-23 21:00:00,87.678,87.688,87.653,87.656,1455300005.0
2005-11-23 21:01:00,87.653,87.672,87.627,87.645,1024299997.0
2005-11-23 21:02:00,87.635,87.655,87.632,87.647,455199997.0
2005-11-23 21:03:00,87.624,87.642,87.612,87.641,277199999.0
2005-11-23 21:04:00,87.639,87.639,87.592,87.592,462399997.0
2005-11-23 21:05:00,87.61,87.63,87.579,87.61,594299996.0
2005-11-23 21:06:00,87.635,87.64,87.612,87.621,551200002.0
2005-11-23 21:07:00,87.615,87.65,87.613,87.635,696699999.0
2005-11-23 21:08:00,87.637,87.648,87.617,87.617,757100007.0
2005-11-23 21:09:00,87.626,87.651,87.619,87.637,223800000.0
2005-11-23 21:10:00,87.632,87.632,87.586,87.613,735199995.0
2005-11-23 21:11:00,87.638,87.645,87.616,87.616,606399997.0
2005-11-23 21:12:00,87.623,87.642,87.612,87.635,207100003.0
2005-11-23 21:13:00,87.633,87.637,87.611,87.613,520599993.0
2005-11-23 21:14:00,87.616,87.648,87.616,87.634,592900002.0
2005-11-23 21:15:00,87.607,87.638,87.6,87.622,940199999.0
2005-11-23 21:16:00,87.622,87.643,87.604,87.618,793199996.0
2005-11-23 21:17:00,87.623,87.65,87.613,87.64,952799987.0
2005-11-23 21:18:00,87.646,87.663,87.632,87.651,809800001.0
2005-11-23 21:19:00,87.643,87.675,87.643,87.665,679199994.0
2005-11-23 21:20:00,87.65,87.664,87.636,87.659,1402999993.0
2005-11-23 21:21:00,87.634,87.652,87.611,87.63,1050599988.0
2005-11-23 21:22:00,87.625,87.63,87.602,87.604,934899993.0
2005-11-23 21:23:00,87.625,87.637,87.61,87.612,775200005.0
2005-11-23 21:24:00,87.63,87.644,87.617,87.617,670999998.0
2005-11-23 21:25:00,87.625,87.652,87.616,87.635,1161199995.0
2005-11-23 21:26:00,87.615,87.646,87.613,87.636,350299997.0
2005-11-23 21:27:00,87.638,87.642,87.613,87.62,548999998.0
2005-11-23 21:28:00,87.632,87.632,87.607,87.607,433899997.0
2005-11-23 21:29:00,87.623,87.629,87.604,87.616,655499993.0
2005-11-23 21:30:00,87.605,87.625,87.583,87.603,337500001.0
2005-11-23 21:31:00,87.608,87.608,87.572,87.594,291400001.0
2005-11-23 21:32:00,87.596,87.626,87.595,87.598,348100002.0
2005-11-23 21:33:00,87.608,87.62,87.586,87.62,484300000.0
2005-11-23 21:34:00,87.628,87.628,87.605,87.609,222099999.0
2005-11-23 21:35:00,87.606,87.623,87.597,87.61,518900006.0
2005-11-23 21:36:00,87.607,87.619,87.587,87.598,364299996.0
2005-11-23 21:37:00,87.596,87.616,87.594,87.6,667099998.0
2005-11-23 21:38:00,87.618,87.633,87.605,87.605,206700002.0
2005-11-23 21:39:00,87.623,87.63,87.6,87.609,319000001.0
2005-11-23 21:40:00,87.617,87.638,87.595,87.601,400400001.0
2005-11-23 21:41:00,87.626,87.634,87.606,87.618,274600001.0
2005-11-23 21:42:00,87.616,87.627,87.601,87.614,433400002.0
2005-11-23 21:43:00,87.63,87.63,87.598,87.61,267299998.0
2005-11-23 21:44:00,87.594,87.624,87.592,87.618,1009899994.0
2005-11-23 21:45:00,87.618,87.626,87.594,87.602,349900003.0
2005-11-23 21:46:00,87.596,87.615,87.586,87.599,200199998.0
2005-11-23 21:47:00,87.581,87.605,87.579,87.605,553999999.0
2005-11-23 21:48:00,87.597,87.613,87.576,87.613,817099999.0
2005-11-23 21:49:00,87.61,87.617,87.583,87.587,296200004.0
2005-11-23 21:50:00,87.587,87.616,87.587,87.605,232200004.0
2005-11-23 21:51:00,87.587,87.61,87.587,87.605,340399996.0
2005-11-23 21:52:00,87.592,87.615,87.583,87.583,149299999.0
2005-11-23 21:53:00,87.595,87.6,87.579,87.588,460199995.0
2005-11-23 21:54:00,87.57,87.608,87.57,87.608,253400001.0
2005-11-23 21:55:00,87.588,87.603,87.581,87.599,213200000.0
2005-11-23 21:56:00,87.606,87.624,87.59,87.59,295700000.0
2005-11-23 21:57:00,87.596,87.617,87.587,87.603,190700001.0
2005-11-23 21:58:00,87.594,87.594,87.572,87.579,143100000.0
2005-11-23 21:59:00,87.572,87.59,87.564,87.59,456500004.0
2005-11-23 22:00:00,87.595,87.596,87.567,87.576,639500000.0
2005-11-23 22:01:00,87.567,87.598,87.567,87.592,681600008.0
2005-11-23 22:02:00,87.585,87.588,87.561,87.587,595100002.0
2005-11-23 22:03:00,87.585,87.597,87.558,87.565,393300001.0
2005-11-23 22:04:00,87.59,87.601,87.572,87.586,627499998.0
2005-11-23 22:05:00,87.593,87.593,87.57,87.574,225900004.0
2005-11-23 22:06:00,87.585,87.586,87.561,87.572,173100001.0
2005-11-23 22:07:00,87.575,87.58,87.551,87.575,311900002.0
2005-11-23 22:08:00,87.582,87.601,87.571,87.574,130599997.0
2005-11-23 22:09:00,87.57,87.59,87.562,87.58,239400000.0
2005-11-23 22:10:00,87.58,87.597,87.564,87.594,210599999.0
2005-11-23 22:11:00,87.593,87.602,87.577,87.58,468200001.0
2005-11-23 22:12:00,87.58,87.595,87.572,87.595,356500000.0
2005-11-23 22:13:00,87.581,87.599,87.57,87.586,396400003.0
2005-11-23 22:14:00,87.582,87.598,87.567,87.569,254800002.0
2005-11-23 22:15:00,87.593,87.596,87.575,87.584,303099998.0
2005-11-23 22:16:00,87.587,87.587,87.547,87.561,440699998.0
2005-11-23 22:17:00,87.574,87.583,87.557,87.563,284699999.0
2005-11-23 22:18:00,87.578,87.6,87.565,87.575,460199995.0
2005-11-23 22:19:00,87.591,87.593,87.561,87.572,277200000.0
2005-11-23 22:20:00,87.583,87.587,87.559,87.583,277099999.0
2005-11-23 22:21:00,87.592,87.602,87.58,87.586,229700004.0
2005-11-23 22:22:00,87.607,87.607,87.583,87.585,403600004.0
2005-11-23 22:23:00,87.604,87.604,87.577,87.595,355400002.0
2005-11-23 22:24:00,87.593,87.605,87.578,87.582,495500006.0
2005-11-23 22:25:00,87.595,87.6,87.58,87.584,216699999.0
2005-11-23 22:26:00,87.576,87.594,87.568,87.58,115799998.0
2005-11-23 22:27:00,87.555,87.581,87.529,87.56,617199998.0
2005-11-23 22:28:00,87.553,87.559,87.527,87.541,321100000.0
2005-11-23 22:29:00,87.55,87.553,87.525,87.54,284500002.0
2005-11-23 22:30:00,87.537,87.547,87.51,87.522,151500000.0
2005-11-23 22:31:00,87.519,87.536,87.49,87.522,657100000.0
2005-11-23 22:32:00,87.51,87.537,87.502,87.522,281199999.0
2005-11-23 22:33:00,87.522,87.536,87.492,87.492,726699994.0
2005-11-23 22:34:00,87.475,87.507,87.473,87.482,600700000.0
2005-11-23 22:35:00,87.497,87.503,87.478,87.485,215699998.0
2005-11-23 22:36:00,87.503,87.514,87.488,87.491,358300002.0
2005-11-23 22:37:00,87.496,87.51,87.479,87.503,160500000.0
2005-11-23 22:38:00,87.51,87.51,87.475,87.495,224800000.0
2005-11-23 22:39:00,87.49,87.51,87.48,87.5,323399998.0
2005-11-23 22:40:00,87.499,87.508,87.471,87.487,241600000.0
2005-11-23 22:41:00,87.507,87.522,87.486,87.522,283600001.0
2005-11-23 22:42:00,87.522,87.529,87.485,87.485,360200003.0
2005-11-23 22:43:00,87.49,87.51,87.476,87.51,357900001.0
2005-11-23 22:44:00,87.499,87.51,87.475,87.483,478399999.0
2005-11-23 22:45:00,87.488,87.52,87.479,87.515,429999999.0
2005-11-23 22:46:00,87.494,87.52,87.469,87.5,335199998.0
2005-11-23 22:47:00,87.497,87.515,87.484,87.507,299100000.0
2005-11-23 22:48:00,87.515,87.517,87.48,87.48,374199994.0
2005-11-23 22:49:00,87.503,87.516,87.468,87.482,212400001.0
2005-11-23 22:50:00,87.498,87.505,87.466,87.487,241400002.0
2005-11-23 22:51:00,87.499,87.518,87.465,87.487,311900000.0
2005-11-23 22:52:00,87.508,87.523,87.481,87.501,120100000.0
2005-11-23 22:53:00,87.514,87.53,87.481,87.52,589899998.0
2005-11-23 22:54:00,87.525,87.534,87.502,87.508,330299998.0
2005-11-23 22:55:00,87.53,87.54,87.506,87.528,317899998.0
2005-11-23 22:56:00,87.534,87.552,87.517,87.532,200099999.0
2005-11-23 22:57:00,87.542,87.543,87.498,87.517,340800002.0
2005-11-23 22:58:00,87.516,87.545,87.477,87.545,76700000.0
2005-11-23 22:59:00,87.507,87.547,87.45,87.491,706800007.0
2005-11-23 23:00:00,87.517,87.537,87.499,87.531,277199998.0
2005-11-23 23:01:00,87.536,87.544,87.465,87.521,125300001.0
2005-11-23 23:02:00,87.523,87.541,87.507,87.518,126700001.0
2005-11-23 23:03:00,87.521,87.543,87.505,87.505,152100000.0
2005-11-23 23:04:00,87.532,87.532,87.498,87.505,281400002.0
2005-11-23 23:05:00,87.516,87.521,87.498,87.498,239899997.0
2005-11-23 23:06:00,87.494,87.547,87.494,87.547,159500000.0
2005-11-23 23:07:00,87.55,87.55,87.52,87.529,249599997.0
2005-11-23 23:08:00,87.54,87.55,87.522,87.535,189999997.0
2005-11-23 23:09:00,87.55,87.55,87.515,87.516,148100002.0
2005-11-23 23:10:00,87.55,87.555,87.527,87.527,195799999.0
2005-11-23 23:11:00,87.546,87.555,87.527,87.548,210500002.0
2005-11-23 23:12:00,87.547,87.55,87.53,87.538,132700001.0
2005-11-23 23:13:00,87.531,87.55,87.53,87.545,120300000.0
2005-11-23 23:14:00,87.545,87.55,87.529,87.53,211000001.0
2005-11-23 23:15:00,87.531,87.55,87.52,87.54,195199998.0
2005-11-23 23:16:00,87.545,87.55,87.529,87.53,238100000.0
2005-11-23 23:17:00,87.53,87.55,87.517,87.545,194600000.0
2005-11-23 23:18:00,87.53,87.552,87.529,87.552,151099999.0
2005-11-23 23:19:00,87.555,87.555,87.525,87.535,157700004.0
2005-11-23 23:20:00,87.55,87.555,87.528,87.528,187999999.0
2005-11-23 23:21:00,87.533,87.555,87.532,87.545,93300000.0
2005-11-23 23:22:00,87.55,87.55,87.522,87.529,143799999.0
2005-11-23 23:23:00,87.55,87.55,87.506,87.506,218700000.0
2005-11-23 23:24:00,87.545,87.555,87.519,87.545,146200003.0
2005-11-23 23:25:00,87.53,87.55,87.526,87.547,150299998.0
2005-11-23 23:26:00,87.521,87.55,87.511,87.535,128499999.0
2005-11-23 23:27:00,87.53,87.55,87.53,87.55,124700000.0
2005-11-23 23:28:00,87.548,87.55,87.528,87.528,183799998.0
2005-11-23 23:29:00,87.526,87.55,87.526,87.545,195200000.0
2005-11-23 23:30:00,87.545,87.545,87.515,87.515,165100001.0
2005-11-23 23:31:00,87.526,87.55,87.515,87.545,197699997.0
2005-11-23 23:32:00,87.54,87.55,87.52,87.537,183699998.0
2005-11-23 23:33:00,87.538,87.55,87.523,87.55,145800000.0
2005-11-23 23:34:00,87.545,87.555,87.522,87.522,268000001.0
2005-11-23 23:35:00,87.545,87.55,87.523,87.523,193200003.0
2005-11-23 23:36:00,87.53,87.55,87.521,87.54,278100001.0
2005-11-23 23:37:00,87.54,87.552,87.515,87.55,132300001.0
2005-11-23 23:38:00,87.522,87.555,87.522,87.543,163700001.0
2005-11-23 23:39:00,87.53,87.55,87.463,87.545,121499999.0
2005-11-23 23:40:00,87.526,87.553,87.526,87.55,262500000.0
2005-11-23 23:41:00,87.55,87.55,87.519,87.525,238900000.0
2005-11-23 23:42:00,87.531,87.553,87.525,87.545,281800002.0
2005-11-23 23:43:00,87.511,87.55,87.511,87.55,214499996.0
2005-11-23 23:44:00,87.55,87.55,87.529,87.53,106700000.0
2005-11-23 23:45:00,87.542,87.55,87.522,87.525,303299996.0
2005-11-23 23:46:00,87.534,87.55,87.527,87.545,213100002.0
2005-11-23 23:47:00,87.53,87.55,87.521,87.531,136700000.0
2005-11-23 23:48:00,87.53,87.55,87.53,87.55,68300002.0
2005-11-23 23:49:00,87.537,87.55,87.516,87.529,135700001.0
2005-11-23 23:50:00,87.54,87.55,87.523,87.532,157800000.0
2005-11-23 23:51:00,87.53,87.547,87.504,87.526,129099999.0
2005-11-23 23:52:00,87.537,87.55,87.519,87.545,169700001.0
2005-11-23 23:53:00,87.525,87.547,87.507,87.547,159500001.0
2005-11-23 23:54:00,87.545,87.545,87.53,87.53,146399997.0
2005-11-23 23:55:00,87.538,87.55,87.528,87.545,229399999.0
2005-11-23 23:56:00,87.53,87.55,87.53,87.55,116400001.0
2005-11-23 23:57:00,87.53,87.55,87.53,87.545,142399998.0
2005-11-23 23:58:00,87.53,87.55,87.526,87.543,142400000.0
2005-11-23 23:59:00,87.547,87.55,87.522,87.522,206199999.0
2005-11-24 00:00:00,87.544,87.567,87.529,87.535,196600000.0
2005-11-24 00:01:00,87.541,87.562,87.525,87.534,208200000.0
2005-11-24 00:02:00,87.54,87.563,87.531,87.546,180199999.0
2005-11-24 00:03:00,87.531,87.566,87.517,87.54,217799998.0
2005-11-24 00:04:00,87.537,87.556,87.529,87.536,211900001.0
2005-11-24 00:05:00,87.506,87.578,87.506,87.574,259000002.0
2005-11-24 00:06:00,87.535,87.546,87.506,87.531,142099999.0
2005-11-24 00:07:00,87.52,87.559,87.493,87.543,193899999.0
2005-11-24 00:08:00,87.536,87.566,87.536,87.558,105800001.0
2005-11-24 00:09:00,87.552,87.552,87.504,87.517,160200001.0
2005-11-24 00:10:00,87.503,87.564,87.498,87.556,170400000.0
2005-11-24 00:11:00,87.555,87.575,87.537,87.539,178300005.0
2005-11-24 00:12:00,87.534,87.563,87.529,87.549,138500001.0
2005-11-24 00:13:00,87.559,87.575,87.532,87.545,247899999.0
2005-11-24 00:14:00,87.541,87.564,87.533,87.552,154599998.0
2005-11-24 00:15:00,87.548,87.575,87.527,87.544,194000001.0
2005-11-24 00:16:00,87.535,87.552,87.525,87.542,154000002.0
2005-11-24 00:17:00,87.538,87.566,87.529,87.538,230900003.0
2005-11-24 00:18:00,87.554,87.573,87.509,87.509,198099998.0
2005-11-24 00:19:00,87.513,87.534,87.5,87.512,177100001.0
2005-11-24 00:20:00,87.526,87.555,87.498,87.513,193899998.0
2005-11-24 00:21:00,87.521,87.545,87.505,87.528,152499998.0
2005-11-24 00:22:00,87.533,87.552,87.505,87.52,224499998.0
2005-11-24 00:23:00,87.545,87.562,87.512,87.525,242000000.0
2005-11-24 00:24:00,87.504,87.53,87.486,87.497,185299997.0
2005-11-24 00:25:00,87.518,87.55,87.509,87.514,161599997.0
2005-11-24 00:26:00,87.514,87.543,87.502,87.502,170999998.0
2005-11-24 00:27:00,87.575,87.593,87.533,87.572,153700000.0
2005-11-24 00:28:00,87.544,87.568,87.519,87.534,224000001.0
2005-11-24 00:29:00,87.545,87.592,87.54,87.572,97100001.0
2005-11-24 00:30:00,87.58,87.595,87.56,87.56,183899999.0
2005-11-24 00:31:00,87.577,87.599,87.567,87.575,173999997.0
2005-11-24 00:32:00,87.591,87.615,87.569,87.582,103800000.0
2005-11-24 00:33:00,87.568,87.624,87.55,87.61,164299999.0
2005-11-24 00:34:00,87.603,87.608,87.578,87.578,151700000.0
2005-11-24 00:35:00,87.565,87.604,87.533,87.575,171400001.0
2005-11-24 00:36:00,87.583,87.601,87.562,87.572,350200000.0
2005-11-24 00:37:00,87.546,87.585,87.54,87.555,229800001.0
2005-11-24 00:38:00,87.539,87.567,87.521,87.541,250499999.0
2005-11-24 00:39:00,87.541,87.573,87.526,87.546,188000003.0
2005-11-24 00:40:00,87.548,87.604,87.542,87.56,166000001.0
2005-11-24 00:41:00,87.592,87.594,87.554,87.56,166800002.0
2005-11-24 00:42:00,87.573,87.597,87.552,87.564,227899999.0
2005-11-24 00:43:00,87.557,87.593,87.534,87.573,119099999.0
2005-11-24 00:44:00,87.586,87.586,87.561,87.564,126700000.0
2005-11-24 00:45:00,87.551,87.57,87.523,87.541,199699996.0
2005-11-24 00:46:00,87.535,87.567,87.529,87.554,244199999.0
2005-11-24 00:47:00,87.534,87.561,87.534,87.561,148699999.0
2005-11-24 00:48:00,87.557,87.57,87.54,87.56,244599997.0
2005-11-24 00:49:00,87.564,87.567,87.54,87.554,178099999.0
2005-11-24 00:50:00,87.575,87.575,87.55,87.554,212199999.0
2005-11-24 00:51:00,87.557,87.583,87.543,87.583,204100000.0
2005-11-24 00:52:00,87.571,87.589,87.571,87.585,137200000.0
2005-11-24 00:53:00,87.587,87.588,87.56,87.567,123500001.0
2005-11-24 00:54:00,87.584,87.592,87.567,87.567,164700000.0
2005-11-24 00:55:00,87.572,87.603,87.572,87.601,284099995.0
2005-11-24 00:56:00,87.592,87.614,87.585,87.598,104300000.0
2005-11-24 00:57:00,87.586,87.605,87.584,87.603,237700002.0
2005-11-24 00:58:00,87.602,87.603,87.581,87.588,111399999.0
2005-11-24 00:59:00,87.607,87.607,87.58,87.58,187399999.0
2005-11-24 01:00:00,87.579,87.605,87.57,87.59,178100001.0
2005-11-24 01:01:00,87.577,87.6,87.564,87.6,197600000.0
2005-11-24 01:02:00,87.577,87.6,87.577,87.595,238000000.0
2005-11-24 01:03:00,87.587,87.607,87.58,87.592,200799999.0
2005-11-24 01:04:00,87.615,87.626,87.6,87.607,243799994.0
2005-11-24 01:05:00,87.615,87.63,87.609,87.63,89000000.0
2005-11-24 01:06:00,87.617,87.63,87.595,87.614,219799996.0
2005-11-24 01:07:00,87.613,87.618,87.594,87.605,127799998.0
2005-11-24 01:08:00,87.619,87.634,87.604,87.616,205100000.0
2005-11-24 01:09:00,87.619,87.64,87.619,87.633,229300000.0
2005-11-24 01:10:00,87.62,87.627,87.602,87.61,172900003.0
2005-11-24 01:11:00,87.614,87.614,87.585,87.585,192699996.0
2005-11-24 01:12:00,87.604,87.607,87.581,87.605,177700001.0
2005-11-24 01:13:00,87.596,87.624,87.596,87.615,255599995.0
2005-11-24 01:14:00,87.613,87.622,87.594,87.598,226800001.0
2005-11-24 01:15:00,87.585,87.61,87.585,87.601,111899997.0
2005-11-24 01:16:00,87.587,87.603,87.583,87.601,207700001.0
2005-11-24 01:17:00,87.61,87.61,87.583,87.585,198700000.0
2005-11-24 01:18:00,87.595,87.606,87.57,87.584,130300000.0
2005-11-24 01:19:00,87.604,87.625,87.592,87.625,204700001.0
2005-11-24 01:20:00,87.612,87.62,87.593,87.6,249300001.0
2005-11-24 01:21:00,87.613,87.622,87.59,87.612,199900000.0
2005-11-24 01:22:00,87.618,87.63,87.604,87.607,195000000.0
2005-11-24 01:23:00,87.605,87.628,87.593,87.607,228200002.0
2005-11-24 01:24:00,87.585,87.608,87.576,87.576,246499998.0
2005-11-24 01:25:00,87.596,87.631,87.596,87.631,249500000.0
2005-11-24 01:26:00,87.635,87.635,87.595,87.617,179299999.0
2005-11-24 01:27:00,87.616,87.63,87.609,87.63,118899999.0
2005-11-24 01:28:00,87.617,87.637,87.612,87.626,182999997.0
2005-11-24 01:29:00,87.61,87.624,87.598,87.622,239299996.0
2005-11-24 01:30:00,87.625,87.63,87.6,87.601,162200000.0
2005-11-24 01:31:00,87.627,87.64,87.607,87.615,359299998.0
2005-11-24 01:32:00,87.631,87.631,87.597,87.597,199699998.0
2005-11-24 01:33:00,87.6,87.618,87.587,87.618,87400000.0
2005-11-24 01:34:00,87.602,87.625,87.576,87.605,154200001.0
2005-11-24 01:35:00,87.613,87.627,87.607,87.623,179700003.0
2005-11-24 01:36:00,87.616,87.63,87.596,87.61,159799997.0
2005-11-24 01:37:00,87.591,87.613,87.589,87.609,185200000.0
2005-11-24 01:38:00,87.607,87.613,87.592,87.593,188900001.0
2005-11-24 01:39:00,87.605,87.605,87.587,87.59,131099997.0
2005-11-24 01:40:00,87.599,87.615,87.588,87.603,234600000.0
2005-11-24 01:41:00,87.612,87.614,87.581,87.602,238899999.0
2005-11-24 01:42:00,87.581,87.6,87.517,87.528,157000002.0
2005-11-24 01:43:00,87.53,87.581,87.53,87.581,58100000.0
2005-11-24 01:44:00,87.572,87.583,87.546,87.554,122700000.0
2005-11-24 01:45:00,87.578,87.602,87.574,87.591,214700002.0
2005-11-24 01:46:00,87.58,87.597,87.577,87.58,227799999.0
2005-11-24 01:47:00,87.583,87.602,87.575,87.598,216700002.0
2005-11-24 01:48:00,87.569,87.6,87.569,87.595,201199999.0
2005-11-24 01:49:00,87.579,87.6,87.573,87.595,216600001.0
2005-11-24 01:50:00,87.587,87.605,87.584,87.595,172999999.0
2005-11-24 01:51:00,87.6,87.611,87.572,87.572,145800001.0
2005-11-24 01:52:00,87.574,87.6,87.564,87.566,262500001.0
2005-11-24 01:53:00,87.58,87.605,87.57,87.587,244899998.0
2005-11-24 01:54:00,87.615,87.622,87.589,87.6,184100001.0
2005-11-24 01:55:00,87.636,87.641,87.614,87.627,271200000.0
2005-11-24 01:56:00,87.636,87.658,87.62,87.63,103099998.0
2005-11-24 01:57:00,87.636,87.653,87.597,87.613,182499999.0
2005-11-24 01:58:00,87.602,87.618,87.596,87.61,168499999.0
2005-11-24 01:59:00,87.593,87.623,87.593,87.615,252599999.0
2005-11-24 02:00:00,87.6,87.6,87.549,87.559,99100001.0
2005-11-24 02:01:00,87.583,87.593,87.565,87.593,237099997.0
2005-11-24 02:02:00,87.598,87.618,87.585,87.585,129000001.0
2005-11-24 02:03:00,87.594,87.616,87.562,87.608,186500000.0
2005-11-24 02:04:00,87.62,87.628,87.599,87.599,206699999.0
2005-11-24 02:05:00,87.613,87.63,87.603,87.611,168900000.0
2005-11-24 02:06:00,87.61,87.63,87.61,87.625,134900002.0
2005-11-24 02:07:00,87.619,87.633,87.608,87.625,283599999.0
2005-11-24 02:08:00,87.625,87.633,87.61,87.61,192999999.0
2005-11-24 02:09:00,87.63,87.63,87.607,87.617,255799995.0
2005-11-24 02:10:00,87.606,87.624,87.599,87.605,117899999.0
2005-11-24 02:11:00,87.595,87.6,87.577,87.58,273999997.0
2005-11-24 02:12:00,87.58,87.607,87.576,87.604,260999999.0
2005-11-24 02:13:00,87.595,87.618,87.595,87.613,182500000.0
2005-11-24 02:14:00,87.622,87.622,87.579,87.582,96899998.0
2005-11-24 02:15:00,87.58,87.625,87.58,87.606,308100002.0
2005-11-24 02:16:00,87.605,87.61,87.581,87.595,217599997.0
2005-11-24 02:17:00,87.61,87.61,87.579,87.587,177899996.0
2005-11-24 02:18:00,87.605,87.615,87.584,87.598,282899996.0
2005-11-24 02:19:00,87.583,87.6,87.563,87.563,174300001.0
2005-11-24 02:20:00,87.588,87.592,87.564,87.576,205599999.0
2005-11-24 02:21:00,87.6,87.6,87.57,87.578,176800002.0
2005-11-24 02:22:00,87.581,87.6,87.58,87.595,190400003.0
2005-11-24 02:23:00,87.6,87.607,87.584,87.59,215100002.0
2005-11-24 02:24:00,87.575,87.599,87.571,87.583,112899997.0
2005-11-24 02:25:00,87.572,87.595,87.556,87.574,190199996.0
2005-11-24 02:26:00,87.59,87.594,87.562,87.562,84900001.0
2005-11-24 02:27:00,87.591,87.617,87.591,87.617,337300001.0
2005-11-24 02:28:00,87.592,87.623,87.575,87.623,207899997.0
2005-11-24 02:29:00,87.601,87.62,87.591,87.615,255799996.0
2005-11-24 02:30:00,87.625,87.625,87.589,87.598,181799999.0
2005-11-24 02:31:00,87.598,87.62,87.597,87.615,254600000.0
2005-11-24 02:32:00,87.615,87.62,87.599,87.601,255299999.0
2005-11-24 02:33:00,87.615,87.62,87.593,87.603,129500003.0
2005-11-24 02:34:00,87.612,87.62,87.594,87.608,123299998.0
2005-11-24 02:35:00,87.599,87.62,87.59,87.61,176999999.0
2005-11-24 02:36:00,87.585,87.606,87.575,87.591,104000001.0
2005-11-24 02:37:00,87.575,87.6,87.571,87.59,179399998.0
2005-11-24 02:38:00,87.582,87.6,87.575,87.593,253800000.0
2005-11-24 02:39:00,87.572,87.59,87.516,87.535,301200000.0
2005-11-24 02:40:00,87.543,87.554,87.521,87.539,122500000.0
2005-11-24 02:41:00,87.556,87.559,87.516,87.539,218700000.0
2005-11-24 02:42:00,87.565,87.57,87.54,87.54,135600001.0
2005-11-24 02:43:00,87.552,87.572,87.531,87.572,225800001.0
2005-11-24 02:44:00,87.572,87.588,87.563,87.58,115400000.0
2005-11-24 02:45:00,87.582,87.59,87.561,87.561,264199999.0
2005-11-24 02:46:00,87.576,87.59,87.556,87.583,138900000.0
2005-11-24 02:47:00,87.559,87.579,87.534,87.563,273399996.0
2005-11-24 02:48:00,87.534,87.555,87.526,87.539,119000003.0
2005-11-24 02:49:00,87.526,87.558,87.526,87.539,219900000.0
2005-11-24 02:50:00,87.519,87.546,87.513,87.54,214699995.0
2005-11-24 02:51:00,87.54,87.552,87.527,87.535,132400000.0
2005-11-24 02:52:00,87.548,87.551,87.513,87.513,211100001.0
2005-11-24 02:53:00,87.527,87.541,87.513,87.532,141399999.0
2005-11-24 02:54:00,87.535,87.545,87.503,87.503,177199997.0
2005-11-24 02:55:00,87.512,87.542,87.512,87.536,196200000.0
2005-11-24 02:56:00,87.535,87.546,87.52,87.53,274999997.0
2005-11-24 02:57:00,87.545,87.565,87.528,87.56,253199997.0
2005-11-24 02:58:00,87.553,87.566,87.522,87.522,148100001.0
2005-11-24 02:59:00,87.529,87.535,87.508,87.515,268099998.0
2005-11-24 03:00:00,87.499,87.526,87.499,87.515,209400001.0
2005-11-24 03:01:00,87.507,87.511,87.478,87.478,170200001.0
2005-11-24 03:02:00,87.495,87.529,87.486,87.509,116100000.0
2005-11-24 03:03:00,87.52,87.52,87.48,87.498,275300004.0
2005-11-24 03:04:00,87.492,87.514,87.469,87.506,129300000.0
2005-11-24 03:05:00,87.497,87.509,87.482,87.493,156800000.0
2005-11-24 03:06:00,87.496,87.514,87.492,87.492,147400000.0
2005-11-24 03:07:00,87.513,87.522,87.496,87.5,153899999.0
2005-11-24 03:08:00,87.518,87.518,87.495,87.506,340199997.0
2005-11-24 03:09:00,87.497,87.517,87.491,87.516,246400002.0
2005-11-24 03:10:00,87.514,87.531,87.506,87.518,214400000.0
2005-11-24 03:11:00,87.511,87.517,87.493,87.502,126200000.0
2005-11-24 03:12:00,87.513,87.527,87.492,87.512,240199998.0
2005-11-24 03:13:00,87.515,87.526,87.5,87.512,116600000.0
2005-11-24 03:14:00,87.522,87.533,87.507,87.524,160000002.0
2005-11-24 03:15:00,87.522,87.544,87.519,87.534,217399999.0
2005-11-24 03:16:00,87.511,87.547,87.511,87.547,126099998.0
2005-11-24 03:17:00,87.533,87.56,87.531,87.55,191600000.0
2005-11-24 03:18:00,87.558,87.558,87.533,87.549,228399999.0
2005-11-24 03:19:00,87.536,87.558,87.528,87.541,170200000.0
2005-11-24 03:20:00,87.547,87.547,87.512,87.512,279399997.0
2005-11-24 03:21:00,87.522,87.535,87.507,87.527,226700004.0
2005-11-24 03:22:00,87.542,87.542,87.513,87.516,140699999.0
2005-11-24 03:23:00,87.537,87.538,87.518,87.526,217600001.0
2005-11-24 03:24:00,87.529,87.529,87.504,87.504,184200000.0
2005-11-24 03:25:00,87.537,87.537,87.505,87.505,200600002.0
2005-11-24 03:26:00,87.485,87.508,87.481,87.506,234499998.0
2005-11-24 03:27:00,87.518,87.518,87.488,87.496,144799997.0
2005-11-24 03:28:00,87.514,87.537,87.508,87.523,158299999.0
2005-11-24 03:29:00,87.51,87.528,87.499,87.523,275299999.0
2005-11-24 03:30:00,87.528,87.528,87.494,87.496,193700000.0
2005-11-24 03:31:00,87.5,87.52,87.497,87.52,129700000.0
2005-11-24 03:32:00,87.504,87.531,87.504,87.524,131100000.0
2005-11-24 03:33:00,87.509,87.52,87.486,87.499,285100000.0
2005-11-24 03:34:00,87.516,87.544,87.496,87.527,144099996.0
2005-11-24 03:35:00,87.545,87.561,87.515,87.535,146200000.0
2005-11-24 03:36:00,87.556,87.557,87.533,87.533,218999999.0
2005-11-24 03:37:00,87.543,87.555,87.513,87.555,165500000.0
2005-11-24 03:38:00,87.553,87.562,87.532,87.56,163400002.0
2005-11-24 03:39:00,87.53,87.559,87.53,87.554,157900001.0
2005-11-24 03:40:00,87.552,87.563,87.53,87.546,207199999.0
2005-11-24 03:41:00,87.551,87.582,87.551,87.576,209800000.0
2005-11-24 03:42:00,87.575,87.575,87.551,87.551,154699998.0
2005-11-24 03:43:00,87.553,87.585,87.532,87.561,174400000.0
2005-11-24 03:44:00,87.58,87.58,87.554,87.56,190900000.0
2005-11-24 03:45:00,87.582,87.59,87.566,87.568,119600000.0
2005-11-24 03:46:00,87.583,87.59,87.564,87.565,219899999.0
2005-11-24 03:47:00,87.579,87.587,87.556,87.573,280399996.0
2005-11-24 03:48:00,87.587,87.593,87.567,87.58,190900002.0
2005-11-24 03:49:00,87.579,87.593,87.556,87.575,262399995.0
2005-11-24 03:50:00,87.577,87.587,87.553,87.57,181099995.0
2005-11-24 03:51:00,87.554,87.58,87.541,87.58,198700001.0
2005-11-24 03:52:00,87.55,87.58,87.55,87.562,211400003.0
2005-11-24 03:53:00,87.56,87.58,87.534,87.556,169899998.0
2005-11-24 03:54:00,87.553,87.572,87.549,87.55,119000000.0
2005-11-24 03:55:00,87.541,87.558,87.538,87.545,123199999.0
2005-11-24 03:56:00,87.532,87.543,87.506,87.508,225200001.0
2005-11-24 03:57:00,87.504,87.532,87.504,87.525,143699997.0
2005-11-24 03:58:00,87.521,87.537,87.511,87.514,158900002.0
2005-11-24 03:59:00,87.524,87.541,87.516,87.537,181400002.0
2005-11-24 04:00:00,87.538,87.548,87.505,87.525,173900000.0
2005-11-24 04:01:00,87.551,87.555,87.536,87.539,184499997.0
2005-11-24 04:02:00,87.535,87.566,87.535,87.561,173700000.0
2005-11-24 04:03:00,87.56,87.569,87.538,87.553,170800004.0
2005-11-24 04:04:00,87.56,87.56,87.527,87.544,207700001.0
2005-11-24 04:05:00,87.561,87.568,87.549,87.556,168500001.0
2005-11-24 04:06:00,87.541,87.563,87.521,87.547,95299998.0
2005-11-24 04:07:00,87.537,87.562,87.532,87.557,263200003.0
2005-11-24 04:08:00,87.553,87.563,87.536,87.539,122300000.0
2005-11-24 04:09:00,87.545,87.57,87.539,87.57,106499999.0
2005-11-24 04:10:00,87.56,87.575,87.542,87.566,116699998.0
2005-11-24 04:11:00,87.568,87.586,87.558,87.563,196000004.0
2005-11-24 04:12:00,87.563,87.583,87.553,87.583,224099997.0
2005-11-24 04:13:00,87.564,87.586,87.551,87.582,247399999.0
2005-11-24 04:14:00,87.576,87.588,87.57,87.585,147700000.0
2005-11-24 04:15:00,87.562,87.595,87.562,87.578,165200000.0
2005-11-24 04:16:00,87.564,87.577,87.546,87.563,258399997.0
2005-11-24 04:17:00,87.57,87.578,87.55,87.558,257000001.0
2005-11-24 04:18:00,87.58,87.58,87.545,87.55,197400002.0
2005-11-24 04:19:00,87.563,87.589,87.561,87.575,215499999.0
2005-11-24 04:20:00,87.573,87.58,87.555,87.568,103000000.0
2005-11-24 04:21:00,87.552,87.57,87.535,87.555,145300002.0
2005-11-24 04:22:00,87.542,87.588,87.542,87.564,90300001.0
2005-11-24 04:23:00,87.599,87.633,87.595,87.616,208000001.0
2005-11-24 04:24:00,87.63,87.638,87.586,87.594,130599999.0
2005-11-24 04:25:00,87.573,87.597,87.572,87.583,154699999.0
2005-11-24 04:26:00,87.569,87.599,87.565,87.599,159999998.0
2005-11-24 04:27:00,87.597,87.61,87.583,87.605,185099998.0
2005-11-24 04:28:00,87.581,87.599,87.579,87.595,136799999.0
2005-11-24 04:29:00,87.571,87.597,87.564,87.582,219599998.0
2005-11-24 04:30:00,87.576,87.601,87.576,87.589,251300001.0
2005-11-24 04:31:00,87.577,87.59,87.564,87.585,220600000.0
2005-11-24 04:32:00,87.593,87.603,87.579,87.586,158800002.0
2005-11-24 04:33:00,87.59,87.608,87.572,87.596,255300002.0
2005-11-24 04:34:00,87.575,87.601,87.575,87.588,116500001.0
2005-11-24 04:35:00,87.58,87.602,87.56,87.582,178500004.0
2005-11-24 04:36:00,87.594,87.594,87.566,87.583,113399999.0
2005-11-24 04:37:00,87.555,87.594,87.555,87.594,83800000.0
2005-11-24 04:38:00,87.596,87.605,87.576,87.593,157899999.0
2005-11-24 04:39:00,87.585,87.618,87.585,87.616,154799999.0
2005-11-24 04:40:00,87.603,87.636,87.599,87.636,227499999.0
2005-11-24 04:41:00,87.631,87.647,87.619,87.643,395300001.0
2005-11-24 04:42:00,87.637,87.66,87.629,87.649,152899999.0
2005-11-24 04:43:00,87.625,87.64,87.62,87.634,162899998.0
2005-11-24 04:44:00,87.643,87.648,87.622,87.632,244700003.0
2005-11-24 04:45:00,87.635,87.648,87.619,87.634,250000001.0
2005-11-24 04:46:00,87.65,87.666,87.639,87.653,206699997.0
2005-11-24 04:47:00,87.668,87.678,87.654,87.663,181300002.0
2005-11-24 04:48:00,87.652,87.668,87.641,87.667,207099999.0
2005-11-24 04:49:00,87.657,87.668,87.636,87.654,103400000.0
2005-11-24 04:50:00,87.644,87.669,87.644,87.662,121100000.0
2005-11-24 04:51:00,87.666,87.666,87.633,87.65,172200002.0
2005-11-24 04:52:00,87.644,87.657,87.632,87.652,157300003.0
2005-11-24 04:53:00,87.655,87.658,87.628,87.632,271700000.0
2005-11-24 04:54:00,87.627,87.649,87.615,87.64,362500003.0
2005-11-24 04:55:00,87.608,87.633,87.608,87.63,175400001.0
2005-11-24 04:56:00,87.633,87.638,87.617,87.626,192400000.0
2005-11-24 04:57:00,87.637,87.642,87.618,87.618,105699999.0
2005-11-24 04:58:00,87.625,87.647,87.616,87.639,171099999.0
2005-11-24 04:59:00,87.623,87.641,87.619,87.634,117299997.0
2005-11-24 05:00:00,87.641,87.658,87.639,87.654,106500001.0
2005-11-24 05:01:00,87.636,87.654,87.62,87.62,194799997.0
2005-11-24 05:02:00,87.648,87.648,87.625,87.628,248599999.0
2005-11-24 05:03:00,87.624,87.657,87.623,87.657,130400001.0
2005-11-24 05:04:00,87.653,87.653,87.628,87.628,122600000.0
2005-11-24 05:05:00,87.602,87.626,87.57,87.61,224699997.0
2005-11-24 05:06:00,87.611,87.614,87.586,87.586,231099999.0
2005-11-24 05:07:00,87.62,87.644,87.611,87.631,255200000.0
2005-11-24 05:08:00,87.63,87.634,87.609,87.609,167299998.0
2005-11-24 05:09:00,87.609,87.631,87.609,87.62,322300004.0
2005-11-24 05:10:00,87.623,87.625,87.601,87.608,176900002.0
2005-11-24 05:11:00,87.598,87.626,87.575,87.602,204400002.0
2005-11-24 05:12:00,87.62,87.628,87.598,87.609,203699999.0
2005-11-24 05:13:00,87.61,87.63,87.607,87.63,130100001.0
2005-11-24 05:14:00,87.623,87.633,87.605,87.611,144400000.0
2005-11-24 05:15:00,87.616,87.628,87.6,87.624,257799995.0
2005-11-24 05:16:00,87.619,87.637,87.597,87.621,193099995.0
2005-11-24 05:17:00,87.631,87.641,87.611,87.629,265099998.0
2005-11-24 05:18:00,87.623,87.625,87.604,87.623,150000000.0
2005-11-24 05:19:00,87.629,87.638,87.61,87.61,91500000.0
2005-11-24 05:20:00,87.607,87.629,87.6,87.618,105900001.0
2005-11-24 05:21:00,87.62,87.635,87.602,87.63,268300003.0
2005-11-24 05:22:00,87.624,87.641,87.608,87.626,250799999.0
2005-11-24 05:23:00,87.626,87.639,87.608,87.608,152700001.0
2005-11-24 05:24:00,87.632,87.633,87.611,87.611,183499999.0
2005-11-24 05:25:00,87.607,87.63,87.607,87.63,220899998.0
2005-11-24 05:26:00,87.625,87.627,87.606,87.61,124000003.0
2005-11-24 05:27:00,87.62,87.641,87.602,87.63,165099999.0
2005-11-24 05:28:00,87.643,87.649,87.615,87.633,222199998.0
2005-11-24 05:29:00,87.641,87.642,87.612,87.62,198600001.0
2005-11-24 05:30:00,87.629,87.648,87.617,87.639,156999999.0
2005-11-24 05:31:00,87.631,87.631,87.586,87.613,160800001.0
2005-11-24 05:32:00,87.621,87.633,87.605,87.616,132400002.0
2005-11-24 05:33:00,87.636,87.636,87.606,87.61,214099998.0
2005-11-24 05:34:00,87.594,87.612,87.58,87.607,195799998.0
2005-11-24 05:35:00,87.597,87.612,87.585,87.588,277000000.0
2005-11-24 05:36:00,87.571,87.594,87.555,87.578,182099999.0
2005-11-24 05:37:00,87.575,87.59,87.555,87.572,157299999.0
2005-11-24 05:38:00,87.602,87.602,87.573,87.585,268099997.0
2005-11-24 05:39:00,87.577,87.6,87.577,87.6,75700001.0
2005-11-24 05:40:00,87.583,87.614,87.578,87.599,100500000.0
2005-11-24 05:41:00,87.61,87.627,87.601,87.617,375199995.0
2005-11-24 05:42:00,87.608,87.62,87.589,87.61,132999999.0
2005-11-24 05:43:00,87.599,87.625,87.599,87.618,99500000.0
2005-11-24 05:44:00,87.612,87.612,87.576,87.594,170799997.0
2005-11-24 05:45:00,87.611,87.611,87.585,87.598,150399998.0
2005-11-24 05:46:00,87.598,87.612,87.576,87.599,209499998.0
2005-11-24 05:47:00,87.587,87.607,87.584,87.604,94400000.0
2005-11-24 05:48:00,87.605,87.605,87.578,87.588,74300000.0
2005-11-24 05:49:00,87.594,87.621,87.59,87.609,126200001.0
2005-11-24 05:50:00,87.62,87.625,87.6,87.6,139800000.0
2005-11-24 05:51:00,87.612,87.612,87.575,87.597,149899999.0
2005-11-24 05:52:00,87.588,87.608,87.581,87.605,142300001.0
2005-11-24 05:53:00,87.59,87.612,87.577,87.598,227299998.0
2005-11-24 05:54:00,87.579,87.61,87.579,87.603,211200001.0
2005-11-24 05:55:00,87.594,87.621,87.59,87.61,271699999.0
2005-11-24 05:56:00,87.618,87.618,87.59,87.59,173300000.0
2005-11-24 05:57:00,87.609,87.609,87.575,87.587,170800002.0
2005-11-24 05:58:00,87.606,87.614,87.592,87.597,209799999.0
2005-11-24 05:59:00,87.587,87.607,87.583,87.6,156799996.0
2005-11-24 06:00:00,87.604,87.614,87.583,87.586,135900000.0
2005-11-24 06:01:00,87.612,87.627,87.598,87.623,190499998.0
2005-11-24 06:02:00,87.605,87.634,87.605,87.631,190200000.0
2005-11-24 06:03:00,87.63,87.64,87.612,87.619,192700000.0
2005-11-24 06:04:00,87.615,87.62,87.59,87.607,108500000.0
2005-11-24 06:05:00,87.62,87.62,87.594,87.603,159300001.0
2005-11-24 06:06:00,87.61,87.617,87.588,87.596,145599998.0
2005-11-24 06:07:00,87.603,87.614,87.588,87.59,201200001.0
2005-11-24 06:08:00,87.593,87.607,87.576,87.595,78600000.0
2005-11-24 06:09:00,87.584,87.604,87.584,87.598,214200000.0
2005-11-24 06:10:00,87.595,87.595,87.566,87.573,125900000.0
2005-11-24 06:11:00,87.59,87.601,87.579,87.588,97600000.0
2005-11-24 06:12:00,87.579,87.617,87.571,87.6,214300000.0
2005-11-24 06:13:00,87.599,87.603,87.571,87.587,175500000.0
2005-11-24 06:14:00,87.592,87.618,87.585,87.585,197999998.0
2005-11-24 06:15:00,87.595,87.615,87.594,87.608,199900001.0
2005-11-24 06:16:00,87.586,87.611,87.584,87.606,175300001.0
2005-11-24 06:17:00,87.586,87.608,87.583,87.608,115399998.0
2005-11-24 06:18:00,87.615,87.62,87.592,87.592,250099999.0
2005-11-24 06:19:00,87.61,87.63,87.594,87.603,140100000.0
2005-11-24 06:20:00,87.618,87.636,87.613,87.625,201899999.0
2005-11-24 06:21:00,87.621,87.621,87.595,87.608,201600001.0
2005-11-24 06:22:00,87.614,87.63,87.603,87.625,234999999.0
2005-11-24 06:23:00,87.609,87.628,87.604,87.617,166699998.0
2005-11-24 06:24:00,87.596,87.615,87.584,87.604,210400002.0
2005-11-24 06:25:00,87.607,87.61,87.589,87.589,299500001.0
2005-11-24 06:26:00,87.575,87.619,87.575,87.619,73400000.0
2005-11-24 06:27:00,87.61,87.631,87.608,87.626,128300000.0
2005-11-24 06:28:00,87.614,87.627,87.601,87.615,85600000.0
2005-11-24 06:29:00,87.6,87.617,87.577,87.615,118200000.0
2005-11-24 06:30:00,87.592,87.615,87.59,87.615,162499999.0
2005-11-24 06:31:00,87.615,87.625,87.595,87.602,143999997.0
2005-11-24 06:32:00,87.612,87.613,87.584,87.596,150800001.0
2005-11-24 06:33:00,87.61,87.61,87.587,87.59,160300000.0
2005-11-24 06:34:00,87.597,87.611,87.581,87.594,120200000.0
2005-11-24 06:35:00,87.601,87.627,87.598,87.627,241300001.0
2005-11-24 06:36:00,87.603,87.62,87.598,87.613,148199999.0
2005-11-24 06:37:00,87.602,87.621,87.602,87.605,309600005.0
2005-11-24 06:38:00,87.615,87.625,87.597,87.609,341899999.0
2005-11-24 06:39:00,87.617,87.626,87.597,87.602,189000003.0
2005-11-24 06:40:00,87.62,87.625,87.594,87.594,175500000.0
2005-11-24 06:41:00,87.619,87.633,87.607,87.614,137900001.0
2005-11-24 06:42:00,87.61,87.62,87.587,87.602,250999995.0
2005-11-24 06:43:00,87.622,87.629,87.607,87.609,289299999.0
2005-11-24 06:44:00,87.607,87.63,87.607,87.625,187999995.0
2005-11-24 06:45:00,87.609,87.626,87.598,87.616,113699998.0
2005-11-24 06:46:00,87.609,87.62,87.6,87.615,186600002.0
2005-11-24 06:47:00,87.603,87.633,87.603,87.618,171699998.0
2005-11-24 06:48:00,87.594,87.625,87.594,87.613,167900001.0
2005-11-24 06:49:00,87.615,87.634,87.602,87.616,175399997.0
2005-11-24 06:50:00,87.624,87.63,87.599,87.61,118500003.0
2005-11-24 06:51:00,87.629,87.651,87.618,87.645,269400000.0
2005-11-24 06:52:00,87.649,87.649,87.62,87.627,194500000.0
2005-11-24 06:53:00,87.645,87.647,87.623,87.629,192200000.0
2005-11-24 06:54:00,87.652,87.666,87.642,87.647,216399996.0
2005-11-24 06:55:00,87.647,87.659,87.635,87.642,109400000.0
2005-11-24 06:56:00,87.653,87.653,87.619,87.631,229000000.0
2005-11-24 06:57:00,87.64,87.646,87.621,87.622,79600000.0
2005-11-24 06:58:00,87.609,87.648,87.605,87.625,148100000.0
2005-11-24 06:59:00,87.637,87.65,87.622,87.632,171799999.0
2005-11-24 07:00:00,87.625,87.637,87.61,87.623,105000002.0
2005-11-24 07:01:00,87.631,87.634,87.614,87.615,162399997.0
2005-11-24 07:02:00,87.62,87.64,87.612,87.64,258800002.0
2005-11-24 07:03:00,87.618,87.635,87.609,87.632,117599997.0
2005-11-24 07:04:00,87.643,87.645,87.618,87.618,141299998.0
2005-11-24 07:05:00,87.635,87.645,87.617,87.62,232700003.0
2005-11-24 07:06:00,87.623,87.645,87.623,87.64,111699999.0
2005-11-24 07:07:00,87.619,87.637,87.594,87.635,184600000.0
2005-11-24 07:08:00,87.633,87.657,87.628,87.657,161799997.0
2005-11-24 07:09:00,87.652,87.674,87.633,87.647,190499998.0
2005-11-24 07:10:00,87.657,87.657,87.621,87.621,136500001.0
2005-11-24 07:11:00,87.636,87.656,87.636,87.653,221500003.0
2005-11-24 07:12:00,87.64,87.66,87.637,87.66,198999999.0
2005-11-24 07:13:00,87.642,87.662,87.64,87.656,251100000.0
2005-11-24 07:14:00,87.655,87.668,87.642,87.654,224400000.0
2005-11-24 07:15:00,87.66,87.669,87.639,87.642,248600001.0
2005-11-24 07:16:00,87.639,87.665,87.611,87.637,250900000.0
2005-11-24 07:17:00,87.639,87.657,87.632,87.655,165800000.0
2005-11-24 07:18:00,87.662,87.668,87.644,87.647,184200001.0
2005-11-24 07:19:00,87.653,87.667,87.631,87.66,264599999.0
2005-11-24 07:20:00,87.632,87.651,87.623,87.651,171100001.0
2005-11-24 07:21:00,87.656,87.671,87.644,87.645,200699998.0
2005-11-24 07:22:00,87.636,87.658,87.629,87.658,101099999.0
2005-11-24 07:23:00,87.646,87.653,87.623,87.623,191400001.0
2005-11-24 07:24:00,87.627,87.657,87.608,87.657,209899998.0
2005-11-24 07:25:00,87.652,87.658,87.634,87.637,235799996.0
2005-11-24 07:26:00,87.631,87.652,87.62,87.651,304299997.0
2005-11-24 07:27:00,87.639,87.66,87.635,87.644,257899997.0
2005-11-24 07:28:00,87.66,87.676,87.647,87.65,278399997.0
2005-11-24 07:29:00,87.676,87.676,87.652,87.652,162100001.0
2005-11-24 07:30:00,87.665,87.675,87.649,87.653,77000000.0
2005-11-24 07:31:00,87.643,87.673,87.643,87.666,208799996.0
2005-11-24 07:32:00,87.648,87.676,87.648,87.671,227400001.0
2005-11-24 07:33:00,87.671,87.678,87.65,87.654,136700001.0
2005-11-24 07:34:00,87.683,87.688,87.662,87.669,153500000.0
2005-11-24 07:35:00,87.682,87.69,87.655,87.662,219800001.0
2005-11-24 07:36:00,87.678,87.678,87.645,87.65,214299999.0
2005-11-24 07:37:00,87.662,87.668,87.637,87.654,235700002.0
2005-11-24 07:38:00,87.662,87.675,87.644,87.647,230699996.0
2005-11-24 07:39:00,87.678,87.68,87.65,87.663,110000001.0
2005-11-24 07:40:00,87.672,87.685,87.656,87.677,214400003.0
2005-11-24 07:41:00,87.682,87.682,87.662,87.663,73400000.0
2005-11-24 07:42:00,87.675,87.688,87.656,87.656,216300000.0
2005-11-24 07:43:00,87.662,87.675,87.653,87.675,181600000.0
2005-11-24 07:44:00,87.669,87.685,87.662,87.68,182299997.0
2005-11-24 07:45:00,87.657,87.678,87.645,87.664,119899999.0
2005-11-24 07:46:00,87.653,87.672,87.627,87.656,158699997.0
2005-11-24 07:47:00,87.668,87.677,87.643,87.663,225899999.0
2005-11-24 07:48:00,87.665,87.677,87.653,87.663,283600000.0
2005-11-24 07:49:00,87.66,87.66,87.632,87.636,256700000.0
2005-11-24 07:50:00,87.65,87.675,87.615,87.653,299099999.0
2005-11-24 07:51:00,87.671,87.673,87.652,87.661,184199997.0
2005-11-24 07:52:00,87.677,87.679,87.641,87.653,184300000.0
2005-11-24 07:53:00,87.666,87.701,87.647,87.701,208500004.0
2005-11-24 07:54:00,87.682,87.704,87.679,87.687,105800000.0
2005-11-24 07:55:00,87.686,87.694,87.669,87.674,266900003.0
2005-11-24 07:56:00,87.68,87.685,87.658,87.669,175600001.0
2005-11-24 07:57:00,87.679,87.68,87.658,87.668,129899998.0
2005-11-24 07:58:00,87.673,87.673,87.647,87.647,140500000.0
2005-11-24 07:59:00,87.635,87.675,87.631,87.665,194799999.0
2005-11-24 08:00:00,87.665,87.679,87.647,87.679,121600001.0
2005-11-24 08:01:00,87.686,87.698,87.667,87.684,209900000.0
2005-11-24 08:02:00,87.663,87.687,87.661,87.686,126100000.0
2005-11-24 08:03:00,87.69,87.703,87.674,87.675,270299997.0
2005-11-24 08:04:00,87.688,87.704,87.676,87.685,113900000.0
2005-11-24 08:05:00,87.701,87.704,87.658,87.658,130200000.0
2005-11-24 08:06:00,87.673,87.684,87.659,87.661,136900000.0
2005-11-24 08:07:00,87.678,87.698,87.662,87.662,264500001.0
2005-11-24 08:08:00,87.684,87.697,87.67,87.68,198499999.0
2005-11-24 08:09:00,87.679,87.693,87.664,87.68,198599999.0
2005-11-24 08:10:00,87.664,87.697,87.654,87.684,194899997.0
2005-11-24 08:11:00,87.652,87.708,87.652,87.708,200300000.0
2005-11-24 08:12:00,87.687,87.707,87.671,87.69,169000000.0
2005-11-24 08:13:00,87.678,87.695,87.668,87.695,303699997.0
2005-11-24 08:14:00,87.676,87.694,87.663,87.673,274599999.0
2005-11-24 08:15:00,87.667,87.68,87.648,87.666,195400000.0
2005-11-24 08:16:00,87.67,87.674,87.646,87.66,181799998.0
2005-11-24 08:17:00,87.664,87.678,87.653,87.675,162200001.0
2005-11-24 08:18:00,87.674,87.677,87.654,87.668,148000001.0
2005-11-24 08:19:00,87.653,87.678,87.645,87.653,169900000.0
2005-11-24 08:20:00,87.652,87.672,87.638,87.647,135500000.0
2005-11-24 08:21:00,87.655,87.679,87.638,87.654,286399998.0
2005-11-24 08:22:00,87.658,87.67,87.642,87.648,171200000.0
2005-11-24 08:23:00,87.654,87.671,87.638,87.656,120800000.0
2005-11-24 08:24:00,87.67,87.678,87.654,87.666,164000000.0
2005-11-24 08:25:00,87.663,87.685,87.64,87.668,164400001.0
2005-11-24 08:26:00,87.677,87.692,87.666,87.674,148400000.0
2005-11-24 08:27:00,87.685,87.685,87.641,87.641,204399998.0
2005-11-24 08:28:00,87.658,87.675,87.633,87.659,194500000.0
2005-11-24 08:29:00,87.676,87.69,87.671,87.69,89399999.0
2005-11-24 08:30:00,87.68,87.68,87.655,87.656,216800000.0
2005-11-24 08:31:00,87.647,87.664,87.643,87.656,283599994.0
2005-11-24 08:32:00,87.659,87.677,87.649,87.649,154499998.0
2005-11-24 08:33:00,87.658,87.678,87.65,87.664,240299997.0
2005-11-24 08:34:00,87.651,87.665,87.631,87.634,202400001.0
2005-11-24 08:35:00,87.655,87.66,87.627,87.637,191000001.0
2005-11-24 08:36:00,87.657,87.657,87.624,87.627,49800000.0
2005-11-24 08:37:00,87.671,87.674,87.65,87.655,172200001.0
2005-11-24 08:38:00,87.668,87.668,87.64,87.65,255100002.0
2005-11-24 08:39:00,87.653,87.663,87.638,87.647,133299998.0
2005-11-24 08:40:00,87.657,87.66,87.639,87.64,215000003.0
2005-11-24 08:41:00,87.647,87.675,87.642,87.665,170700000.0
2005-11-24 08:42:00,87.659,87.676,87.652,87.667,148099998.0
2005-11-24 08:43:00,87.65,87.67,87.643,87.66,237900001.0
2005-11-24 08:44:00,87.644,87.661,87.634,87.655,243500000.0
2005-11-24 08:45:00,87.659,87.678,87.646,87.663,132499999.0
2005-11-24 08:46:00,87.662,87.683,87.662,87.677,93800000.0
2005-11-24 08:47:00,87.67,87.679,87.649,87.652,184199999.0
2005-11-24 08:48:00,87.662,87.679,87.658,87.675,138899999.0
2005-11-24 08:49:00,87.658,87.688,87.653,87.688,269599998.0
2005-11-24 08:50:00,87.678,87.69,87.657,87.68,79000000.0
2005-11-24 08:51:00,87.668,87.693,87.657,87.678,231200001.0
2005-11-24 08:52:00,87.684,87.687,87.662,87.662,120699999.0
2005-11-24 08:53:00,87.668,87.684,87.652,87.669,188700000.0
2005-11-24 08:54:00,87.662,87.683,87.645,87.683,89899999.0
2005-11-24 08:55:00,87.687,87.695,87.668,87.668,125000001.0
2005-11-24 08:56:00,87.668,87.684,87.657,87.682,228099998.0
2005-11-24 08:57:00,87.684,87.691,87.668,87.668,255399998.0
2005-11-24 08:58:00,87.677,87.682,87.647,87.647,194599997.0
2005-11-24 08:59:00,87.667,87.687,87.661,87.677,142900001.0
2005-11-24 09:00:00,87.667,87.685,87.649,87.661,242799998.0
2005-11-24 09:01:00,87.68,87.688,87.662,87.662,227099999.0
2005-11-24 09:02:00,87.687,87.687,87.661,87.661,142500000.0
2005-11-24 09:03:00,87.675,87.68,87.655,87.664,263000002.0
2005-11-24 09:04:00,87.662,87.662,87.606,87.606,241300004.0
2005-11-24 09:05:00,87.629,87.649,87.61,87.622,204500000.0
2005-11-24 09:06:00,87.596,87.624,87.589,87.623,143800000.0
2005-11-24 09:07:00,87.598,87.625,87.591,87.625,176899997.0
2005-11-24 09:08:00,87.634,87.634,87.609,87.614,177700001.0
2005-11-24 09:09:00,87.635,87.637,87.606,87.623,83800001.0
2005-11-24 09:10:00,87.619,87.64,87.61,87.64,129900001.0
2005-11-24 09:11:00,87.644,87.661,87.633,87.65,98500002.0
2005-11-24 09:12:00,87.652,87.652,87.619,87.619,102400000.0
2005-11-24 09:13:00,87.641,87.641,87.602,87.602,82100001.0
2005-11-24 09:14:00,87.603,87.627,87.598,87.613,141300001.0
2005-11-24 09:15:00,87.598,87.623,87.592,87.599,227199997.0
2005-11-24 09:16:00,87.595,87.608,87.573,87.58,235500003.0
2005-11-24 09:17:00,87.6,87.617,87.591,87.605,258100000.0
2005-11-24 09:18:00,87.598,87.623,87.593,87.601,250399999.0
2005-11-24 09:19:00,87.618,87.618,87.562,87.562,104300000.0
2005-11-24 09:20:00,87.573,87.587,87.568,87.585,252099998.0
2005-11-24 09:21:00,87.588,87.588,87.545,87.547,139000000.0
2005-11-24 09:22:00,87.58,87.589,87.552,87.56,155300000.0
2005-11-24 09:23:00,87.587,87.615,87.575,87.594,227899997.0
2005-11-24 09:24:00,87.603,87.625,87.573,87.608,201199998.0
2005-11-24 09:25:00,87.607,87.625,87.566,87.573,207500000.0
2005-11-24 09:26:00,87.551,87.574,87.545,87.56,301500000.0
2005-11-24 09:27:00,87.557,87.559,87.525,87.532,208099997.0
2005-11-24 09:28:00,87.55,87.563,87.528,87.55,142600002.0
2005-11-24 09:29:00,87.538,87.568,87.538,87.562,190300002.0
2005-11-24 09:30:00,87.565,87.57,87.539,87.539,119899997.0
2005-11-24 09:31:00,87.566,87.572,87.551,87.555,162200001.0
2005-11-24 09:32:00,87.543,87.561,87.535,87.561,195300004.0
2005-11-24 09:33:00,87.547,87.553,87.527,87.538,141800000.0
2005-11-24 09:34:00,87.524,87.549,87.524,87.538,116300000.0
2005-11-24 09:35:00,87.521,87.55,87.52,87.55,66300000.0
2005-11-24 09:36:00,87.539,87.561,87.538,87.557,170599998.0
2005-11-24 09:37:00,87.533,87.55,87.528,87.548,230200000.0
2005-11-24 09:38:00,87.544,87.544,87.518,87.522,124699999.0
2005-11-24 09:39:00,87.541,87.562,87.531,87.56,163799998.0
2005-11-24 09:40:00,87.552,87.565,87.53,87.531,144200002.0
2005-11-24 09:41:00,87.529,87.549,87.521,87.547,134500000.0
2005-11-24 09:42:00,87.528,87.553,87.528,87.552,185400005.0
2005-11-24 09:43:00,87.564,87.575,87.543,87.549,260500000.0
2005-11-24 09:44:00,87.564,87.58,87.531,87.55,187299999.0
2005-11-24 09:45:00,87.552,87.575,87.552,87.567,231299999.0
2005-11-24 09:46:00,87.553,87.576,87.547,87.572,384000002.0
2005-11-24 09:47:00,87.566,87.595,87.562,87.585,238300000.0
2005-11-24 09:48:00,87.593,87.593,87.567,87.572,180600001.0
2005-11-24 09:49:00,87.607,87.607,87.575,87.579,180900000.0
2005-11-24 09:50:00,87.577,87.597,87.57,87.597,233300000.0
2005-11-24 09:51:00,87.564,87.601,87.564,87.58,182800001.0
2005-11-24 09:52:00,87.573,87.581,87.554,87.554,187699997.0
2005-11-24 09:53:00,87.565,87.574,87.543,87.561,297799998.0
2005-11-24 09:54:00,87.568,87.577,87.555,87.559,150700002.0
2005-11-24 09:55:00,87.548,87.575,87.538,87.558,170699998.0
2005-11-24 09:56:00,87.553,87.576,87.551,87.567,165599999.0
2005-11-24 09:57:00,87.564,87.567,87.537,87.542,112600001.0
2005-11-24 09:58:00,87.547,87.587,87.547,87.587,228499998.0
2005-11-24 09:59:00,87.56,87.586,87.56,87.579,237899999.0
2005-11-24 10:00:00,87.571,87.585,87.555,87.562,96599999.0
2005-11-24 10:01:00,87.574,87.592,87.56,87.577,164699999.0
2005-11-24 10:02:00,87.593,87.603,87.571,87.584,168699999.0
2005-11-24 10:03:00,87.603,87.62,87.592,87.615,137300000.0
2005-11-24 10:04:00,87.597,87.619,87.595,87.619,203499997.0
2005-11-24 10:05:00,87.595,87.617,87.584,87.617,131399998.0
2005-11-24 10:06:00,87.599,87.63,87.599,87.625,248900000.0
2005-11-24 10:07:00,87.628,87.642,87.612,87.619,349100000.0
2005-11-24 10:08:00,87.641,87.641,87.61,87.61,167400000.0
2005-11-24 10:09:00,87.632,87.646,87.618,87.626,211199995.0
2005-11-24 10:10:00,87.632,87.645,87.605,87.617,280499998.0
2005-11-24 10:11:00,87.622,87.622,87.59,87.59,200599999.0
2005-11-24 10:12:00,87.587,87.593,87.573,87.573,153899998.0
2005-11-24 10:13:00,87.577,87.624,87.577,87.619,120100001.0
2005-11-24 10:14:00,87.625,87.652,87.609,87.636,240200000.0
2005-11-24 10:15:00,87.633,87.642,87.617,87.627,120399998.0
2005-11-24 10:16:00,87.64,87.648,87.623,87.627,153499999.0
2005-11-24 10:17:00,87.631,87.642,87.614,87.618,230500002.0
2005-11-24 10:18:00,87.633,87.637,87.615,87.622,153200001.0
2005-11-24 10:19:00,87.605,87.625,87.599,87.622,147999999.0
2005-11-24 10:20:00,87.618,87.634,87.602,87.617,163299999.0
2005-11-24 10:21:00,87.604,87.645,87.604,87.645,183299999.0
2005-11-24 10:22:00,87.637,87.643,87.613,87.613,198599999.0
2005-11-24 10:23:00,87.622,87.645,87.612,87.637,132399999.0
2005-11-24 10:24:00,87.656,87.657,87.622,87.622,195500000.0
2005-11-24 10:25:00,87.642,87.654,87.625,87.632,108399999.0
2005-11-24 10:26:00,87.638,87.66,87.628,87.647,118000000.0
2005-11-24 10:27:00,87.641,87.654,87.631,87.635,254399999.0
2005-11-24 10:28:00,87.637,87.667,87.629,87.667,205099997.0
2005-11-24 10:29:00,87.644,87.664,87.62,87.628,234700000.0
2005-11-24 10:30:00,87.648,87.656,87.631,87.635,183799998.0
2005-11-24 10:31:00,87.635,87.655,87.607,87.625,260399997.0
2005-11-24 10:32:00,87.62,87.645,87.615,87.634,245100001.0
2005-11-24 10:33:00,87.629,87.652,87.618,87.618,163699997.0
2005-11-24 10:34:00,87.642,87.656,87.615,87.632,168199999.0
2005-11-24 10:35:00,87.639,87.648,87.612,87.617,170400000.0
2005-11-24 10:36:00,87.608,87.624,87.601,87.615,167900000.0
2005-11-24 10:37:00,87.594,87.611,87.588,87.608,179400002.0
2005-11-24 10:38:00,87.601,87.601,87.569,87.581,203399998.0
2005-11-24 10:39:00,87.593,87.621,87.593,87.607,251499998.0
2005-11-24 10:40:00,87.613,87.616,87.594,87.601,62900000.0
2005-11-24 10:41:00,87.611,87.625,87.597,87.621,291900001.0
2005-11-24 10:42:00,87.609,87.637,87.608,87.633,290900000.0
2005-11-24 10:43:00,87.632,87.655,87.616,87.624,253600001.0
2005-11-24 10:44:00,87.64,87.658,87.624,87.634,246299998.0
2005-11-24 10:45:00,87.643,87.69,87.643,87.69,119600002.0
2005-11-24 10:46:00,87.687,87.687,87.667,87.672,183100001.0
2005-11-24 10:47:00,87.67,87.697,87.668,87.697,167900000.0
2005-11-24 10:48:00,87.686,87.704,87.66,87.669,321399999.0
2005-11-24 10:49:00,87.686,87.724,87.681,87.709,209400000.0
2005-11-24 10:50:00,87.739,87.739,87.681,87.681,211500000.0
2005-11-24 10:51:00,87.708,87.739,87.708,87.732,236299998.0
2005-11-24 10:52:00,87.724,87.748,87.718,87.741,184500000.0
2005-11-24 10:53:00,87.75,87.75,87.72,87.72,193900001.0
2005-11-24 10:54:00,87.745,87.75,87.728,87.735,189700000.0
2005-11-24 10:55:00,87.743,87.758,87.731,87.747,211399998.0
2005-11-24 10:56:00,87.742,87.758,87.731,87.758,223399995.0
2005-11-24 10:57:00,87.753,87.767,87.745,87.767,59700000.0
2005-11-24 10:58:00,87.745,87.775,87.745,87.765,162100001.0
2005-11-24 10:59:00,87.748,87.775,87.748,87.769,160400000.0
2005-11-24 11:00:00,87.754,87.771,87.711,87.751,237899997.0
2005-11-24 11:01:00,87.756,87.756,87.722,87.729,186500000.0
2005-11-24 11:02:00,87.741,87.765,87.721,87.75,127400000.0
2005-11-24 11:03:00,87.746,87.788,87.746,87.766,221299997.0
2005-11-24 11:04:00,87.742,87.77,87.742,87.764,90800001.0
2005-11-24 11:05:00,87.741,87.764,87.741,87.763,148800001.0
2005-11-24 11:06:00,87.768,87.785,87.749,87.768,90000000.0
2005-11-24 11:07:00,87.762,87.792,87.756,87.784,305100003.0
2005-11-24 11:08:00,87.787,87.793,87.766,87.767,67800000.0
2005-11-24 11:09:00,87.783,87.789,87.76,87.763,153900000.0
2005-11-24 11:10:00,87.771,87.793,87.771,87.785,156300001.0
2005-11-24 11:11:00,87.787,87.798,87.773,87.779,127200001.0
2005-11-24 11:12:00,87.794,87.798,87.77,87.775,211399998.0
2005-11-24 11:13:00,87.771,87.792,87.76,87.792,262600005.0
2005-11-24 11:14:00,87.775,87.791,87.76,87.76,117599999.0
2005-11-24 11:15:00,87.778,87.804,87.769,87.786,83600001.0
2005-11-24 11:16:00,87.791,87.81,87.778,87.796,155399998.0
2005-11-24 11:17:00,87.792,87.805,87.781,87.8,127000000.0
2005-11-24 11:18:00,87.771,87.8,87.771,87.792,170999998.0
2005-11-24 11:19:00,87.79,87.79,87.76,87.76,229500005.0
2005-11-24 11:20:00,87.769,87.798,87.769,87.793,163900001.0
2005-11-24 11:21:00,87.782,87.796,87.776,87.784,103300002.0
2005-11-24 11:22:00,87.773,87.782,87.742,87.742,264799999.0
2005-11-24 11:23:00,87.747,87.768,87.735,87.768,186199999.0
2005-11-24 11:24:00,87.771,87.772,87.753,87.754,202599997.0
2005-11-24 11:25:00,87.767,87.781,87.756,87.765,238100000.0
2005-11-24 11:26:00,87.773,87.785,87.748,87.766,200400001.0
2005-11-24 11:27:00,87.787,87.787,87.765,87.775,99800002.0
2005-11-24 11:28:00,87.775,87.775,87.737,87.758,188999999.0
2005-11-24 11:29:00,87.747,87.762,87.738,87.738,222700000.0
2005-11-24 11:30:00,87.738,87.738,87.697,87.709,208300000.0
2005-11-24 11:31:00,87.714,87.737,87.707,87.718,184899999.0
2005-11-24 11:32:00,87.681,87.721,87.681,87.708,172299997.0
2005-11-24 11:33:00,87.71,87.725,87.693,87.709,127499999.0
2005-11-24 11:34:00,87.716,87.742,87.709,87.742,190699998.0
2005-11-24 11:35:00,87.732,87.746,87.711,87.73,217100003.0
2005-11-24 11:36:00,87.72,87.735,87.706,87.729,219799996.0
2005-11-24 11:37:00,87.715,87.738,87.713,87.73,309400002.0
2005-11-24 11:38:00,87.723,87.737,87.706,87.724,301100001.0
2005-11-24 11:39:00,87.725,87.747,87.725,87.743,135299999.0
2005-11-24 11:40:00,87.72,87.743,87.693,87.716,134900002.0
2005-11-24 11:41:00,87.73,87.77,87.73,87.762,210399998.0
2005-11-24 11:42:00,87.761,87.774,87.744,87.751,319800001.0
2005-11-24 11:43:00,87.774,87.783,87.757,87.766,156700000.0
2005-11-24 11:44:00,87.787,87.787,87.757,87.757,179700000.0
2005-11-24 11:45:00,87.773,87.781,87.755,87.766,277500005.0
2005-11-24 11:46:00,87.777,87.779,87.753,87.753,247999994.0
2005-11-24 11:47:00,87.757,87.781,87.754,87.778,241999997.0
2005-11-24 11:48:00,87.786,87.804,87.777,87.791,149200000.0
2005-11-24 11:49:00,87.778,87.799,87.761,87.78,394099997.0
2005-11-24 11:50:00,87.788,87.794,87.742,87.742,159700000.0
2005-11-24 11:51:00,87.789,87.789,87.762,87.775,291899997.0
2005-11-24 11:52:00,87.765,87.788,87.757,87.778,355999999.0
2005-11-24 11:53:00,87.777,87.806,87.777,87.803,161599997.0
2005-11-24 11:54:00,87.781,87.801,87.748,87.793,116100000.0
2005-11-24 11:55:00,87.78,87.807,87.772,87.802,200199998.0
2005-11-24 11:56:00,87.791,87.818,87.791,87.818,166999998.0
2005-11-24 11:57:00,87.813,87.827,87.797,87.81,152600000.0
2005-11-24 11:58:00,87.806,87.817,87.792,87.804,102600001.0
2005-11-24 11:59:00,87.813,87.816,87.792,87.793,211999999.0
2005-11-24 12:00:00,87.779,87.808,87.779,87.799,275900002.0
2005-11-24 12:01:00,87.782,87.804,87.782,87.802,129999999.0
2005-11-24 12:02:00,87.799,87.819,87.793,87.812,120100000.0
2005-11-24 12:03:00,87.812,87.815,87.779,87.786,121999999.0
2005-11-24 12:04:00,87.798,87.798,87.772,87.778,130500000.0
2005-11-24 12:05:00,87.796,87.8,87.778,87.778,171400001.0
2005-11-24 12:06:00,87.765,87.788,87.762,87.783,225199999.0
2005-11-24 12:07:00,87.759,87.806,87.725,87.806,189199997.0
2005-11-24 12:08:00,87.781,87.805,87.78,87.8,216400000.0
2005-11-24 12:09:00,87.778,87.797,87.771,87.789,162500000.0
2005-11-24 12:10:00,87.772,87.799,87.771,87.778,119899999.0
2005-11-24 12:11:00,87.782,87.808,87.772,87.796,167199997.0
2005-11-24 12:12:00,87.794,87.809,87.793,87.809,179799996.0
2005-11-24 12:13:00,87.796,87.823,87.792,87.81,133400000.0
2005-11-24 12:14:00,87.809,87.813,87.781,87.781,339599996.0
2005-11-24 12:15:00,87.786,87.805,87.782,87.79,87300000.0
2005-11-24 12:16:00,87.782,87.793,87.763,87.768,86599998.0
2005-11-24 12:17:00,87.779,87.795,87.775,87.787,228800001.0
2005-11-24 12:18:00,87.759,87.787,87.759,87.779,209000001.0
2005-11-24 12:19:00,87.772,87.801,87.754,87.783,214999999.0
2005-11-24 12:20:00,87.784,87.802,87.764,87.8,347199996.0
2005-11-24 12:21:00,87.778,87.795,87.765,87.782,166100000.0
2005-11-24 12:22:00,87.778,87.793,87.769,87.791,177699998.0
2005-11-24 12:23:00,87.785,87.798,87.769,87.792,231999998.0
2005-11-24 12:24:00,87.795,87.809,87.772,87.772,295199995.0
2005-11-24 12:25:00,87.78,87.801,87.767,87.794,249699999.0
2005-11-24 12:26:00,87.778,87.8,87.77,87.79,152999998.0
2005-11-24 12:27:00,87.766,87.788,87.735,87.767,210300002.0
2005-11-24 12:28:00,87.755,87.797,87.755,87.786,175000001.0
2005-11-24 12:29:00,87.767,87.787,87.743,87.776,291800000.0
2005-11-24 12:30:00,87.758,87.783,87.753,87.778,221300001.0
2005-11-24 12:31:00,87.792,87.792,87.756,87.764,186299998.0
2005-11-24 12:32:00,87.774,87.809,87.774,87.78,230000003.0
2005-11-24 12:33:00,87.808,87.821,87.785,87.789,156899999.0
2005-11-24 12:34:00,87.821,87.821,87.771,87.771,180099998.0
2005-11-24 12:35:00,87.813,87.848,87.805,87.805,152299998.0
2005-11-24 12:36:00,87.813,87.839,87.8,87.819,272900002.0
2005-11-24 12:37:00,87.815,87.815,87.777,87.788,182100000.0
2005-11-24 12:38:00,87.793,87.804,87.783,87.798,140200000.0
2005-11-24 12:39:00,87.792,87.809,87.784,87.805,178300000.0
2005-11-24 12:40:00,87.791,87.808,87.785,87.808,140699997.0
2005-11-24 12:41:00,87.796,87.817,87.791,87.804,177199999.0
2005-11-24 12:42:00,87.818,87.827,87.803,87.807,186700000.0
2005-11-24 12:43:00,87.799,87.829,87.793,87.813,212700003.0
2005-11-24 12:44:00,87.793,87.822,87.793,87.82,238899999.0
2005-11-24 12:45:00,87.808,87.816,87.79,87.804,174900001.0
2005-11-24 12:46:00,87.782,87.809,87.782,87.798,182300000.0
2005-11-24 12:47:00,87.797,87.803,87.741,87.778,145900000.0
2005-11-24 12:48:00,87.801,87.801,87.775,87.776,163799999.0
2005-11-24 12:49:00,87.776,87.79,87.763,87.79,348499994.0
2005-11-24 12:50:00,87.77,87.79,87.77,87.79,294400000.0
2005-11-24 12:51:00,87.772,87.795,87.766,87.79,155000002.0
2005-11-24 12:52:00,87.767,87.789,87.755,87.788,213300000.0
2005-11-24 12:53:00,87.764,87.796,87.761,87.785,199800000.0
2005-11-24 12:54:00,87.795,87.802,87.774,87.787,128600000.0
2005-11-24 12:55:00,87.808,87.808,87.783,87.793,137399999.0
2005-11-24 12:56:00,87.782,87.804,87.78,87.796,119799999.0
2005-11-24 12:57:00,87.769,87.794,87.769,87.777,149299997.0
2005-11-24 12:58:00,87.768,87.783,87.756,87.777,185099997.0
2005-11-24 12:59:00,87.771,87.771,87.743,87.743,204300004.0
2005-11-24 13:00:00,87.741,87.751,87.725,87.733,218500005.0
2005-11-24 13:01:00,87.728,87.734,87.706,87.719,254299997.0
2005-11-24 13:02:00,87.728,87.74,87.709,87.715,217399999.0
2005-11-24 13:03:00,87.714,87.74,87.677,87.701,229200000.0
2005-11-24 13:04:00,87.711,87.732,87.703,87.732,166600000.0
2005-11-24 13:05:00,87.726,87.735,87.701,87.701,163700000.0
2005-11-24 13:06:00,87.718,87.724,87.692,87.711,156100000.0
2005-11-24 13:07:00,87.739,87.759,87.72,87.758,232500000.0
2005-11-24 13:08:00,87.76,87.772,87.726,87.754,184400001.0
2005-11-24 13:09:00,87.753,87.775,87.751,87.77,166799999.0
2005-11-24 13:10:00,87.777,87.778,87.748,87.764,219800001.0
2005-11-24 13:11:00,87.772,87.785,87.757,87.772,133500000.0
2005-11-24 13:12:00,87.768,87.784,87.74,87.768,124999997.0
2005-11-24 13:13:00,87.787,87.808,87.78,87.789,215799997.0
2005-11-24 13:14:00,87.8,87.813,87.784,87.8,127200000.0
2005-11-24 13:15:00,87.785,87.809,87.784,87.797,263600000.0
2005-11-24 13:16:00,87.795,87.803,87.778,87.785,202099997.0
2005-11-24 13:17:00,87.768,87.79,87.768,87.789,173900000.0
2005-11-24 13:18:00,87.789,87.798,87.775,87.786,171900000.0
2005-11-24 13:19:00,87.782,87.813,87.782,87.803,254899999.0
2005-11-24 13:20:00,87.797,87.81,87.785,87.794,175999999.0
2005-11-24 13:21:00,87.794,87.797,87.771,87.771,198500004.0
2005-11-24 13:22:00,87.781,87.807,87.781,87.805,94300000.0
2005-11-24 13:23:00,87.807,87.814,87.79,87.799,92700000.0
2005-11-24 13:24:00,87.802,87.808,87.776,87.776,309700000.0
2005-11-24 13:25:00,87.766,87.783,87.761,87.773,151400002.0
2005-11-24 13:26:00,87.768,87.768,87.742,87.752,178900001.0
2005-11-24 13:27:00,87.754,87.781,87.749,87.771,259899997.0
2005-11-24 13:28:00,87.75,87.767,87.746,87.762,235900004.0
2005-11-24 13:29:00,87.722,87.744,87.715,87.738,250399999.0
2005-11-24 13:30:00,87.722,87.754,87.722,87.743,276800000.0
2005-11-24 13:31:00,87.743,87.77,87.729,87.766,363900000.0
2005-11-24 13:32:00,87.77,87.77,87.75,87.75,69799999.0
2005-11-24 13:33:00,87.756,87.771,87.733,87.75,213299997.0
2005-11-24 13:34:00,87.776,87.777,87.743,87.743,146399998.0
2005-11-24 13:35:00,87.76,87.776,87.739,87.761,142800001.0
2005-11-24 13:36:00,87.777,87.792,87.76,87.76,270099996.0
2005-11-24 13:37:00,87.783,87.793,87.759,87.763,306299998.0
2005-11-24 13:38:00,87.793,87.804,87.772,87.78,201299998.0
2005-11-24 13:39:00,87.782,87.8,87.755,87.762,215600000.0
2005-11-24 13:40:00,87.746,87.799,87.746,87.799,220199997.0
2005-11-24 13:41:00,87.796,87.804,87.777,87.777,167700001.0
2005-11-24 13:42:00,87.779,87.806,87.764,87.782,223800000.0
2005-11-24 13:43:00,87.762,87.808,87.762,87.808,218100001.0
2005-11-24 13:44:00,87.798,87.816,87.788,87.8,186400001.0
2005-11-24 13:45:00,87.788,87.82,87.779,87.814,263299996.0
2005-11-24 13:46:00,87.795,87.815,87.788,87.808,212199999.0
2005-11-24 13:47:00,87.787,87.818,87.787,87.807,130100001.0
2005-11-24 13:48:00,87.813,87.815,87.789,87.794,200399999.0
2005-11-24 13:49:00,87.824,87.857,87.815,87.837,264300000.0
2005-11-24 13:50:00,87.845,87.858,87.827,87.843,163800000.0
2005-11-24 13:51:00,87.823,87.856,87.823,87.826,289699999.0
2005-11-24 13:52:00,87.822,87.851,87.822,87.851,242300001.0
2005-11-24 13:53:00,87.855,87.855,87.821,87.828,147800000.0
2005-11-24 13:54:00,87.799,87.837,87.799,87.831,68700000.0
2005-11-24 13:55:00,87.82,87.84,87.819,87.837,287599997.0
2005-11-24 13:56:00,87.83,87.848,87.818,87.836,143499999.0
2005-11-24 13:57:00,87.817,87.853,87.816,87.853,141799999.0
2005-11-24 13:58:00,87.855,87.855,87.825,87.832,165100001.0
2005-11-24 13:59:00,87.845,87.845,87.806,87.816,163199999.0
2005-11-24 14:00:00,87.836,87.836,87.805,87.814,210200001.0
2005-11-24 14:01:00,87.792,87.825,87.792,87.82,291200000.0
2005-11-24 14:02:00,87.785,87.813,87.781,87.811,253499998.0
2005-11-24 14:03:00,87.805,87.826,87.8,87.817,163499998.0
2005-11-24 14:04:00,87.808,87.808,87.769,87.779,169500004.0
2005-11-24 14:05:00,87.78,87.805,87.78,87.797,162699996.0
2005-11-24 14:06:00,87.791,87.802,87.77,87.774,239400001.0
2005-11-24 14:07:00,87.782,87.805,87.781,87.795,280700002.0
2005-11-24 14:08:00,87.805,87.826,87.796,87.803,156500000.0
2005-11-24 14:09:00,87.826,87.837,87.81,87.811,182900002.0
2005-11-24 14:10:00,87.821,87.833,87.813,87.828,123199997.0
2005-11-24 14:11:00,87.824,87.824,87.796,87.796,257100000.0
2005-11-24 14:12:00,87.785,87.807,87.776,87.807,151699997.0
2005-11-24 14:13:00,87.803,87.814,87.79,87.795,216199998.0
2005-11-24 14:14:00,87.789,87.809,87.783,87.806,177099999.0
2005-11-24 14:15:00,87.814,87.83,87.794,87.803,207900001.0
2005-11-24 14:16:00,87.796,87.819,87.787,87.787,291699998.0
2005-11-24 14:17:00,87.783,87.813,87.783,87.809,211299996.0
2005-11-24 14:18:00,87.802,87.81,87.78,87.78,259300001.0
2005-11-24 14:19:00,87.798,87.803,87.753,87.772,247299997.0
2005-11-24 14:20:00,87.785,87.812,87.785,87.802,121000002.0
2005-11-24 14:21:00,87.786,87.803,87.773,87.802,144500000.0
2005-11-24 14:22:00,87.803,87.803,87.781,87.786,214700000.0
2005-11-24 14:23:00,87.797,87.82,87.797,87.816,97099999.0
2005-11-24 14:24:00,87.812,87.819,87.788,87.788,193800001.0
2005-11-24 14:25:00,87.796,87.81,87.779,87.781,56900000.0
2005-11-24 14:26:00,87.801,87.801,87.758,87.774,237800000.0
2005-11-24 14:27:00,87.792,87.823,87.792,87.81,151799998.0
2005-11-24 14:28:00,87.786,87.805,87.769,87.794,189999996.0
2005-11-24 14:29:00,87.788,87.801,87.758,87.783,157500002.0
2005-11-24 14:30:00,87.76,87.786,87.754,87.77,236500001.0
2005-11-24 14:31:00,87.76,87.781,87.754,87.768,184700002.0
2005-11-24 14:32:00,87.767,87.776,87.748,87.762,142499999.0
2005-11-24 14:33:00,87.76,87.78,87.752,87.756,160199999.0
2005-11-24 14:34:00,87.789,87.796,87.772,87.776,171400003.0
2005-11-24 14:35:00,87.775,87.792,87.763,87.778,135099998.0
2005-11-24 14:36:00,87.765,87.784,87.761,87.773,114099999.0
2005-11-24 14:37:00,87.77,87.792,87.758,87.775,216599998.0
2005-11-24 14:38:00,87.772,87.787,87.763,87.782,171899998.0
2005-11-24 14:39:00,87.78,87.795,87.773,87.781,185300001.0
2005-11-24 14:40:00,87.786,87.822,87.786,87.792,156999999.0
2005-11-24 14:41:00,87.759,87.794,87.73,87.794,157199998.0
2005-11-24 14:42:00,87.796,87.803,87.78,87.78,183200000.0
2005-11-24 14:43:00,87.803,87.825,87.792,87.809,198299999.0
2005-11-24 14:44:00,87.813,87.83,87.805,87.816,187399998.0
2005-11-24 14:45:00,87.806,87.821,87.791,87.804,218300001.0
2005-11-24 14:46:00,87.83,87.837,87.811,87.816,168799997.0
2005-11-24 14:47:00,87.815,87.833,87.805,87.817,176300001.0
2005-11-24 14:48:00,87.792,87.825,87.792,87.815,129499998.0
2005-11-24 14:49:00,87.815,87.823,87.801,87.807,93900000.0
2005-11-24 14:50:00,87.826,87.832,87.797,87.812,164399999.0
2005-11-24 14:51:00,87.811,87.826,87.785,87.803,226200000.0
2005-11-24 14:52:00,87.803,87.825,87.798,87.825,205900000.0
2005-11-24 14:53:00,87.811,87.836,87.811,87.827,122900000.0
2005-11-24 14:54:00,87.812,87.83,87.808,87.822,167100000.0
2005-11-24 14:55:00,87.804,87.822,87.8,87.814,108800000.0
2005-11-24 14:56:00,87.804,87.825,87.804,87.822,156100001.0
2005-11-24 14:57:00,87.82,87.832,87.799,87.81,158300001.0
2005-11-24 14:58:00,87.793,87.821,87.793,87.821,123299999.0
2005-11-24 14:59:00,87.794,87.83,87.792,87.83,237900000.0
2005-11-24 15:00:00,87.801,87.828,87.801,87.825,182300001.0
2005-11-24 15:01:00,87.803,87.823,87.798,87.816,254099997.0
2005-11-24 15:02:00,87.803,87.83,87.799,87.81,164800000.0
2005-11-24 15:03:00,87.809,87.825,87.796,87.809,178000001.0
2005-11-24 15:04:00,87.809,87.82,87.798,87.798,177600000.0
2005-11-24 15:05:00,87.816,87.828,87.808,87.823,247799997.0
2005-11-24 15:06:00,87.801,87.816,87.777,87.797,244300004.0
2005-11-24 15:07:00,87.786,87.786,87.701,87.755,182599999.0
2005-11-24 15:08:00,87.774,87.79,87.754,87.77,285800004.0
2005-11-24 15:09:00,87.791,87.799,87.766,87.767,147900002.0
2005-11-24 15:10:00,87.8,87.814,87.786,87.798,223200001.0
2005-11-24 15:11:00,87.815,87.833,87.791,87.815,131999998.0
2005-11-24 15:12:00,87.83,87.831,87.806,87.814,218099998.0
2005-11-24 15:13:00,87.835,87.836,87.808,87.808,129300002.0
2005-11-24 15:14:00,87.823,87.838,87.808,87.832,86400000.0
2005-11-24 15:15:00,87.837,87.837,87.811,87.824,85800001.0
2005-11-24 15:16:00,87.809,87.828,87.804,87.816,100800000.0
2005-11-24 15:17:00,87.811,87.833,87.795,87.824,186499996.0
2005-11-24 15:18:00,87.828,87.835,87.803,87.82,346299999.0
2005-11-24 15:19:00,87.811,87.84,87.807,87.834,350299999.0
2005-11-24 15:20:00,87.837,87.837,87.803,87.812,105600003.0
2005-11-24 15:21:00,87.81,87.81,87.78,87.793,152500000.0
2005-11-24 15:22:00,87.801,87.808,87.783,87.798,150700001.0
2005-11-24 15:23:00,87.808,87.817,87.794,87.794,168800001.0
2005-11-24 15:24:00,87.803,87.805,87.782,87.782,244899998.0
2005-11-24 15:25:00,87.791,87.807,87.782,87.807,98500000.0
2005-11-24 15:26:00,87.805,87.818,87.792,87.802,301600001.0
2005-11-24 15:27:00,87.8,87.812,87.775,87.787,274999999.0
2005-11-24 15:28:00,87.805,87.81,87.79,87.79,193900002.0
2005-11-24 15:29:00,87.812,87.812,87.781,87.803,264799997.0
2005-11-24 15:30:00,87.786,87.822,87.786,87.822,109699999.0
2005-11-24 15:31:00,87.818,87.834,87.808,87.814,198700001.0
2005-11-24 15:32:00,87.807,87.832,87.807,87.832,104799999.0
2005-11-24 15:33:00,87.838,87.838,87.808,87.808,145499998.0
2005-11-24 15:34:00,87.826,87.842,87.819,87.84,219100002.0
2005-11-24 15:35:00,87.829,87.846,87.815,87.833,118700002.0
2005-11-24 15:36:00,87.832,87.844,87.816,87.836,110599999.0
2005-11-24 15:37:00,87.837,87.837,87.807,87.811,231200000.0
2005-11-24 15:38:00,87.82,87.838,87.812,87.822,199500000.0
2005-11-24 15:39:00,87.811,87.837,87.797,87.823,242299999.0
2005-11-24 15:40:00,87.835,87.835,87.738,87.79,184899998.0
2005-11-24 15:41:00,87.801,87.825,87.788,87.806,144600001.0
2005-11-24 15:42:00,87.812,87.812,87.787,87.805,180799999.0
2005-11-24 15:43:00,87.798,87.824,87.795,87.808,363600000.0
2005-11-24 15:44:00,87.803,87.824,87.78,87.78,165699999.0
2005-11-24 15:45:00,87.795,87.813,87.768,87.788,374499998.0
2005-11-24 15:46:00,87.794,87.806,87.778,87.781,243400002.0
2005-11-24 15:47:00,87.774,87.793,87.77,87.782,256099999.0
2005-11-24 15:48:00,87.777,87.787,87.757,87.773,224199998.0
2005-11-24 15:49:00,87.792,87.797,87.775,87.788,295299999.0
2005-11-24 15:50:00,87.788,87.793,87.77,87.777,160899997.0
2005-11-24 15:51:00,87.795,87.795,87.768,87.778,119399999.0
2005-11-24 15:52:00,87.794,87.794,87.757,87.763,232899998.0
2005-11-24 15:53:00,87.759,87.78,87.759,87.775,174300000.0
2005-11-24 15:54:00,87.778,87.788,87.762,87.771,156500000.0
2005-11-24 15:55:00,87.775,87.792,87.762,87.772,282200000.0
2005-11-24 15:56:00,87.795,87.8,87.779,87.789,143399997.0
2005-11-24 15:57:00,87.791,87.791,87.752,87.752,132699998.0
2005-11-24 15:58:00,87.765,87.77,87.747,87.747,195899998.0
2005-11-24 15:59:00,87.737,87.782,87.737,87.776,160199999.0
2005-11-24 16:00:00,87.769,87.809,87.769,87.795,317799995.0
2005-11-24 16:01:00,87.795,87.795,87.757,87.763,100200000.0
2005-11-24 16:02:00,87.768,87.793,87.763,87.763,137500000.0
2005-11-24 16:03:00,87.76,87.78,87.74,87.774,103199998.0
2005-11-24 16:04:00,87.785,87.794,87.761,87.761,285599994.0
2005-11-24 16:05:00,87.774,87.797,87.77,87.796,201600000.0
2005-11-24 16:06:00,87.769,87.789,87.753,87.767,206099999.0
2005-11-24 16:07:00,87.762,87.763,87.739,87.746,81800000.0
2005-11-24 16:08:00,87.77,87.77,87.746,87.746,221500000.0
2005-11-24 16:09:00,87.767,87.767,87.74,87.744,245900002.0
2005-11-24 16:10:00,87.767,87.769,87.747,87.756,198699998.0
2005-11-24 16:11:00,87.755,87.77,87.735,87.748,207200001.0
2005-11-24 16:12:00,87.747,87.763,87.744,87.763,183800001.0
2005-11-24 16:13:00,87.766,87.778,87.751,87.766,171100001.0
2005-11-24 16:14:00,87.761,87.783,87.735,87.755,184600000.0
2005-11-24 16:15:00,87.76,87.775,87.76,87.775,37900000.0
2005-11-24 16:16:00,87.772,87.794,87.761,87.776,220099996.0
2005-11-24 16:17:00,87.771,87.819,87.77,87.819,229800004.0
2005-11-24 16:18:00,87.825,87.834,87.811,87.811,193400002.0
2005-11-24 16:19:00,87.827,87.849,87.826,87.843,147600000.0
2005-11-24 16:20:00,87.826,87.844,87.822,87.838,231600000.0
2005-11-24 16:21:00,87.821,87.844,87.81,87.824,242499996.0
2005-11-24 16:22:00,87.827,87.846,87.823,87.842,240799999.0
2005-11-24 16:23:00,87.845,87.856,87.82,87.82,270699998.0
2005-11-24 16:24:00,87.815,87.847,87.81,87.827,267799996.0
2005-11-24 16:25:00,87.813,87.83,87.784,87.784,147800000.0
2005-11-24 16:26:00,87.794,87.817,87.777,87.817,129399998.0
2005-11-24 16:27:00,87.821,87.863,87.816,87.863,244300001.0
2005-11-24 16:28:00,87.843,87.86,87.831,87.854,125899997.0
2005-11-24 16:29:00,87.857,87.862,87.837,87.84,201700000.0
2005-11-24 16:30:00,87.862,87.895,87.849,87.869,308899999.0
2005-11-24 16:31:00,87.878,87.899,87.867,87.87,232900004.0
2005-11-24 16:32:00,87.872,87.886,87.854,87.866,205200001.0
2005-11-24 16:33:00,87.868,87.882,87.855,87.856,112999999.0
2005-11-24 16:34:00,87.84,87.877,87.84,87.877,163699999.0
2005-11-24 16:35:00,87.879,87.885,87.861,87.881,128799999.0
2005-11-24 16:36:00,87.883,87.906,87.872,87.873,214800000.0
2005-11-24 16:37:00,87.897,87.897,87.861,87.864,59200000.0
2005-11-24 16:38:00,87.874,87.885,87.854,87.871,145700000.0
2005-11-24 16:39:00,87.888,87.888,87.85,87.85,254799998.0
2005-11-24 16:40:00,87.855,87.876,87.847,87.867,316300002.0
2005-11-24 16:41:00,87.856,87.877,87.855,87.867,209899999.0
2005-11-24 16:42:00,87.852,87.872,87.848,87.865,287899998.0
2005-11-24 16:43:00,87.863,87.863,87.832,87.833,125599997.0
2005-11-24 16:44:00,87.825,87.855,87.825,87.855,117500000.0
2005-11-24 16:45:00,87.855,87.863,87.837,87.845,259999997.0
2005-11-24 16:46:00,87.842,87.859,87.833,87.841,137800003.0
2005-11-24 16:47:00,87.851,87.875,87.85,87.875,116399997.0
2005-11-24 16:48:00,87.877,87.881,87.851,87.851,192499999.0
2005-11-24 16:49:00,87.872,87.884,87.858,87.875,261700003.0
2005-11-24 16:50:00,87.875,87.879,87.848,87.851,243700003.0
2005-11-24 16:51:00,87.852,87.869,87.85,87.867,172300000.0
2005-11-24 16:52:00,87.863,87.867,87.838,87.852,197599999.0
2005-11-24 16:53:00,87.855,87.869,87.841,87.851,152799999.0
2005-11-24 16:54:00,87.843,87.883,87.843,87.876,200099999.0
2005-11-24 16:55:00,87.86,87.86,87.828,87.828,132100003.0
2005-11-24 16:56:00,87.851,87.864,87.833,87.853,109899999.0
2005-11-24 16:57:00,87.833,87.863,87.83,87.857,229000001.0
2005-11-24 16:58:00,87.832,87.857,87.828,87.853,290499997.0
2005-11-24 16:59:00,87.843,87.877,87.843,87.874,154299999.0
2005-11-24 17:00:00,87.863,87.881,87.857,87.88,135800000.0
2005-11-24 17:01:00,87.874,87.888,87.859,87.879,234399998.0
2005-11-24 17:02:00,87.888,87.895,87.871,87.871,207600002.0
2005-11-24 17:03:00,87.892,87.893,87.847,87.851,272199997.0
2005-11-24 17:04:00,87.869,87.885,87.856,87.878,163000000.0
2005-11-24 17:05:00,87.866,87.897,87.866,87.897,97999999.0
2005-11-24 17:06:00,87.902,87.915,87.889,87.907,132000000.0
2005-11-24 17:07:00,87.894,87.905,87.885,87.896,158400001.0
2005-11-24 17:08:00,87.885,87.905,87.879,87.892,141099999.0
2005-11-24 17:09:00,87.86,87.893,87.856,87.884,178700002.0
2005-11-24 17:10:00,87.895,87.896,87.867,87.872,209899998.0
2005-11-24 17:11:00,87.871,87.898,87.868,87.897,285099997.0
2005-11-24 17:12:00,87.894,87.896,87.873,87.873,176900001.0
2005-11-24 17:13:00,87.883,87.889,87.866,87.874,212799996.0
2005-11-24 17:14:00,87.877,87.886,87.854,87.859,120199998.0
2005-11-24 17:15:00,87.882,87.887,87.854,87.854,222000002.0
2005-11-24 17:16:00,87.85,87.868,87.847,87.865,222500001.0
2005-11-24 17:17:00,87.856,87.87,87.836,87.858,203799998.0
2005-11-24 17:18:00,87.863,87.867,87.839,87.853,79700000.0
2005-11-24 17:19:00,87.836,87.862,87.833,87.851,145300000.0
2005-11-24 17:20:00,87.853,87.855,87.822,87.838,228900000.0
2005-11-24 17:21:00,87.855,87.855,87.826,87.84,266300000.0
2005-11-24 17:22:00,87.837,87.866,87.833,87.866,116299998.0
2005-11-24 17:23:00,87.867,87.873,87.839,87.856,152500000.0
2005-11-24 17:24:00,87.865,87.873,87.839,87.85,160699999.0
2005-11-24 17:25:00,87.848,87.87,87.841,87.87,266800000.0
2005-11-24 17:26:00,87.865,87.867,87.834,87.834,261999998.0
2005-11-24 17:27:00,87.837,87.862,87.833,87.833,123700002.0
2005-11-24 17:28:00,87.838,87.863,87.838,87.858,111899997.0
2005-11-24 17:29:00,87.826,87.85,87.819,87.844,196500001.0
2005-11-24 17:30:00,87.822,87.845,87.813,87.831,208200001.0
2005-11-24 17:31:00,87.808,87.838,87.805,87.825,150799998.0
2005-11-24 17:32:00,87.812,87.835,87.809,87.832,153000000.0
2005-11-24 17:33:00,87.825,87.828,87.788,87.803,212699999.0
2005-11-24 17:34:00,87.802,87.824,87.797,87.807,241200003.0
2005-11-24 17:35:00,87.815,87.847,87.815,87.847,249599994.0
2005-11-24 17:36:00,87.842,87.848,87.823,87.848,185999997.0
2005-11-24 17:37:00,87.855,87.866,87.846,87.852,223800003.0
2005-11-24 17:38:00,87.845,87.875,87.845,87.869,201699998.0
2005-11-24 17:39:00,87.872,87.873,87.843,87.85,163000000.0
2005-11-24 17:40:00,87.865,87.865,87.83,87.837,134900001.0
2005-11-24 17:41:00,87.843,87.863,87.809,87.829,193300002.0
2005-11-24 17:42:00,87.815,87.846,87.815,87.827,260100000.0
2005-11-24 17:43:00,87.84,87.841,87.808,87.808,131600000.0
2005-11-24 17:44:00,87.82,87.827,87.781,87.812,236699999.0
2005-11-24 17:45:00,87.804,87.833,87.804,87.833,267799996.0
2005-11-24 17:46:00,87.816,87.831,87.801,87.814,113099999.0
2005-11-24 17:47:00,87.81,87.815,87.79,87.799,168000000.0
2005-11-24 17:48:00,87.805,87.823,87.795,87.8,98800000.0
2005-11-24 17:49:00,87.825,87.828,87.799,87.807,148799999.0
2005-11-24 17:50:00,87.808,87.838,87.808,87.837,202500000.0
2005-11-24 17:51:00,87.835,87.84,87.816,87.82,276300002.0
2005-11-24 17:52:00,87.838,87.861,87.821,87.845,287000001.0
2005-11-24 17:53:00,87.846,87.858,87.824,87.851,413300004.0
2005-11-24 17:54:00,87.851,87.863,87.831,87.853,244399998.0
2005-11-24 17:55:00,87.852,87.865,87.834,87.839,136100000.0
2005-11-24 17:56:00,87.837,87.853,87.834,87.849,151400000.0
2005-11-24 17:57:00,87.842,87.852,87.822,87.834,160400002.0
2005-11-24 17:58:00,87.855,87.865,87.832,87.832,222100000.0
2005-11-24 17:59:00,87.852,87.89,87.852,87.867,181999999.0
2005-11-24 18:00:00,87.854,87.911,87.821,87.87,275600000.0
2005-11-24 18:01:00,87.882,87.893,87.842,87.854,1351000007.0
2005-11-24 18:02:00,87.864,87.877,87.833,87.857,1942099997.0
2005-11-24 18:03:00,87.88,87.91,87.85,87.86,1492800001.0
2005-11-24 18:04:00,87.932,87.953,87.9,87.9,1492800001.0
2005-11-24 18:05:00,87.882,87.908,87.85,87.87,1928699998.0
2005-11-24 18:06:00,87.861,87.866,87.821,87.84,1770100004.0
2005-11-24 18:07:00,87.822,87.851,87.811,87.851,2093800001.0
2005-11-24 18:08:00,87.86,87.89,87.83,87.85,1732699988.0
2005-11-24 18:09:00,87.824,87.833,87.805,87.805,1732699988.0
2005-11-24 18:10:00,87.806,87.832,87.805,87.824,1758099992.0
2005-11-24 18:11:00,87.829,87.85,87.822,87.836,964399990.0
2005-11-24 18:12:00,87.815,87.833,87.803,87.823,997199998.0
2005-11-24 18:13:00,87.821,87.841,87.803,87.812,1707599980.0
2005-11-24 18:14:00,87.812,87.85,87.808,87.85,1777399998.0
2005-11-24 18:15:00,87.827,87.85,87.817,87.841,2140300009.0
2005-11-24 18:16:00,87.837,87.837,87.798,87.798,2003300002.0
2005-11-24 18:17:00,87.805,87.845,87.805,87.817,683500007.0
2005-11-24 18:18:00,87.823,87.837,87.797,87.824,1248100004.0
2005-11-24 18:19:00,87.815,87.826,87.795,87.813,1923199992.0
2005-11-24 18:20:00,87.802,87.819,87.789,87.813,1594700000.0
2005-11-24 18:21:00,87.812,87.834,87.803,87.817,1530399985.0
2005-11-24 18:22:00,87.828,87.838,87.798,87.823,1540599996.0
2005-11-24 18:23:00,87.91,87.92,87.88,87.89,1340300000.0
2005-11-24 18:24:00,87.847,87.847,87.809,87.821,1340300000.0
2005-11-24 18:25:00,87.9,87.94,87.88,87.91,1984899988.0
2005-11-24 18:26:00,87.801,87.83,87.797,87.808,1984899988.0
2005-11-24 18:27:00,87.809,87.848,87.801,87.805,1209400000.0
2005-11-24 18:28:00,87.83,87.843,87.81,87.824,1106099994.0
2005-11-24 18:29:00,87.835,87.848,87.814,87.825,1419599995.0
2005-11-24 18:30:00,87.808,87.844,87.808,87.844,661600001.0
2005-11-24 18:31:00,87.831,87.851,87.811,87.83,1102299997.0
2005-11-24 18:32:00,87.838,87.853,87.823,87.835,1922399990.0
2005-11-24 18:33:00,87.855,87.864,87.826,87.839,1798900003.0
2005-11-24 18:34:00,87.842,87.852,87.821,87.825,1655200001.0
2005-11-24 18:35:00,87.841,87.863,87.828,87.842,1599099994.0
2005-11-24 18:36:00,87.846,87.865,87.825,87.841,1639299996.0
2005-11-24 18:37:00,87.811,87.828,87.773,87.795,847299998.0
2005-11-24 18:38:00,87.802,87.802,87.763,87.763,830899991.0
2005-11-24 18:39:00,87.775,87.793,87.757,87.775,428400001.0
2005-11-24 18:40:00,87.775,87.794,87.754,87.754,747499996.0
2005-11-24 18:41:00,87.766,87.787,87.759,87.773,737399998.0
2005-11-24 18:42:00,87.772,87.777,87.751,87.76,657000003.0
2005-11-24 18:43:00,87.765,87.786,87.752,87.773,1366300000.0
2005-11-24 18:44:00,87.763,87.778,87.717,87.717,858300001.0
2005-11-24 18:45:00,87.725,87.759,87.725,87.748,1041999999.0
2005-11-24 18:46:00,87.756,87.758,87.731,87.739,801299997.0
2005-11-24 18:47:00,87.725,87.748,87.721,87.748,660200003.0
2005-11-24 18:48:00,87.749,87.754,87.729,87.73,725299994.0
2005-11-24 18:49:00,87.729,87.755,87.725,87.747,897600004.0
2005-11-24 18:50:00,87.737,87.757,87.718,87.74,1126599995.0
2005-11-24 18:51:00,87.745,87.758,87.727,87.735,476500004.0
2005-11-24 18:52:00,87.727,87.743,87.71,87.727,984799994.0
2005-11-24 18:53:00,87.716,87.751,87.713,87.735,805200007.0
2005-11-24 18:54:00,87.743,87.743,87.711,87.74,859100001.0
2005-11-24 18:55:00,87.709,87.734,87.701,87.724,928499993.0
2005-11-24 18:56:00,87.706,87.747,87.706,87.747,509999996.0
2005-11-24 18:57:00,87.74,87.784,87.74,87.783,345599998.0
2005-11-24 18:58:00,87.762,87.813,87.762,87.782,1164599993.0
2005-11-24 18:59:00,87.808,87.809,87.787,87.787,908800006.0
2005-11-24 19:00:00,87.798,87.816,87.784,87.812,703599999.0
2005-11-24 19:01:00,87.816,87.828,87.788,87.788,624399992.0
2005-11-24 19:02:00,87.801,87.842,87.801,87.837,226499997.0
2005-11-24 19:03:00,87.821,87.843,87.81,87.842,522199998.0
2005-11-24 19:04:00,87.84,87.84,87.799,87.799,769599996.0
2005-11-24 19:05:00,87.8,87.804,87.776,87.779,402400001.0
2005-11-24 19:06:00,87.797,87.823,87.789,87.807,614699997.0
2005-11-24 19:07:00,87.797,87.82,87.791,87.807,1146800000.0
2005-11-24 19:08:00,87.809,87.813,87.782,87.785,904500002.0
2005-11-24 19:09:00,87.771,87.798,87.771,87.795,616099998.0
2005-11-24 19:10:00,87.792,87.792,87.76,87.76,460300001.0
2005-11-24 19:11:00,87.768,87.791,87.768,87.787,159700000.0
2005-11-24 19:12:00,87.762,87.781,87.746,87.754,398400003.0
2005-11-24 19:13:00,87.778,87.808,87.764,87.779,432100003.0
2005-11-24 19:14:00,87.805,87.81,87.785,87.79,519100000.0
2005-11-24 19:15:00,87.805,87.817,87.787,87.804,759000003.0
2005-11-24 19:16:00,87.799,87.819,87.792,87.807,306399996.0
2005-11-24 19:17:00,87.792,87.81,87.792,87.807,607500001.0
2005-11-24 19:18:00,87.808,87.808,87.778,87.779,376200001.0
2005-11-24 19:19:00,87.792,87.817,87.791,87.817,596999995.0
2005-11-24 19:20:00,87.825,87.848,87.816,87.825,420999995.0
2005-11-24 19:21:00,87.849,87.849,87.821,87.827,233300000.0
2005-11-24 19:22:00,87.845,87.854,87.789,87.834,337500000.0
2005-11-24 19:23:00,87.865,87.865,87.828,87.839,1400999993.0
2005-11-24 19:24:00,87.833,87.86,87.823,87.86,802700012.0
2005-11-24 19:25:00,87.852,87.878,87.847,87.866,900900001.0
2005-11-24 19:26:00,87.855,87.873,87.818,87.86,1178599992.0
2005-11-24 19:27:00,87.85,87.876,87.843,87.866,928099998.0
2005-11-24 19:28:00,87.849,87.881,87.848,87.88,447999998.0
2005-11-24 19:29:00,87.862,87.892,87.861,87.889,601299999.0
2005-11-24 19:30:00,87.874,87.888,87.858,87.882,878499997.0
2005-11-24 19:31:00,87.88,87.883,87.855,87.856,675099997.0
2005-11-24 19:32:00,87.869,87.869,87.837,87.841,738799996.0
2005-11-24 19:33:00,87.839,87.865,87.831,87.865,670299997.0
2005-11-24 19:34:00,87.868,87.882,87.854,87.866,880300011.0
2005-11-24 19:35:00,87.892,87.892,87.853,87.866,816299999.0
2005-11-24 19:36:00,87.895,87.9,87.873,87.876,452399998.0
2005-11-24 19:37:00,87.883,87.9,87.872,87.9,174900000.0
2005-11-24 19:38:00,87.894,87.899,87.869,87.89,1053899993.0
2005-11-24 19:39:00,87.861,87.903,87.861,87.895,862499994.0
2005-11-24 19:40:00,87.879,87.9,87.868,87.89,723399995.0
2005-11-24 19:41:00,87.882,87.905,87.872,87.891,750500004.0
2005-11-24 19:42:00,87.87,87.89,87.86,87.88,561000002.0
2005-11-24 19:43:00,87.862,87.893,87.859,87.892,375699999.0
2005-11-24 19:44:00,87.882,87.897,87.855,87.873,440999999.0
2005-11-24 19:45:00,87.871,87.885,87.853,87.872,433999999.0
2005-11-24 19:46:00,87.87,87.886,87.852,87.865,474599999.0
2005-11-24 19:47:00,87.862,87.893,87.862,87.892,318699999.0
2005-11-24 19:48:00,87.878,87.9,87.859,87.9,815700006.0
2005-11-24 19:49:00,87.897,87.897,87.853,87.871,529599996.0
2005-11-24 19:50:00,87.87,87.89,87.864,87.874,451200001.0
2005-11-24 19:51:00,87.885,87.89,87.87,87.87,202199998.0
2005-11-24 19:52:00,87.868,87.894,87.848,87.892,517699996.0
2005-11-24 19:53:00,87.881,87.896,87.867,87.886,746499999.0
2005-11-24 19:54:00,87.887,87.897,87.865,87.869,936400001.0
2005-11-24 19:55:00,87.892,87.892,87.86,87.867,470300000.0
2005-11-24 19:56:00,87.858,87.886,87.858,87.875,337900000.0
2005-11-24 19:57:00,87.861,87.876,87.846,87.872,417899996.0
2005-11-24 19:58:00,87.875,87.878,87.85,87.855,799099999.0
2005-11-24 19:59:00,87.873,87.893,87.86,87.865,819400000.0
2005-11-24 20:00:00,87.869,87.886,87.862,87.884,347600001.0
2005-11-24 20:01:00,87.88,87.891,87.862,87.87,597700008.0
2005-11-24 20:02:00,87.89,87.89,87.863,87.87,599399998.0
2005-11-24 20:03:00,87.871,87.89,87.864,87.885,356300000.0
2005-11-24 20:04:00,87.875,87.89,87.828,87.89,292099999.0
2005-11-24 20:05:00,87.876,87.89,87.843,87.885,629099996.0
2005-11-24 20:06:00,87.86,87.885,87.848,87.848,863900005.0
2005-11-24 20:07:00,87.836,87.857,87.825,87.844,819399994.0
2005-11-24 20:08:00,87.833,87.847,87.819,87.845,523400001.0
2005-11-24 20:09:00,87.845,87.855,87.827,87.827,688199996.0
2005-11-24 20:10:00,87.845,87.85,87.828,87.839,803999995.0
2005-11-24 20:11:00,87.84,87.85,87.827,87.845,709199999.0
2005-11-24 20:12:00,87.833,87.855,87.822,87.85,1351899999.0
2005-11-24 20:13:00,87.837,87.85,87.818,87.843,459200003.0
2005-11-24 20:14:00,87.85,87.85,87.821,87.838,589799994.0
2005-11-24 20:15:00,87.844,87.846,87.824,87.824,792600004.0
2005-11-24 20:16:00,87.837,87.837,87.802,87.806,775399996.0
2005-11-24 20:17:00,87.845,87.886,87.838,87.845,410699998.0
2005-11-24 20:18:00,87.84,87.861,87.84,87.859,87500000.0
2005-11-24 20:19:00,87.853,87.853,87.825,87.83,350400003.0
2005-11-24 20:20:00,87.83,87.85,87.82,87.85,770000001.0
2005-11-24 20:21:00,87.831,87.855,87.828,87.85,408499999.0
2005-11-24 20:22:00,87.85,87.858,87.826,87.832,753399998.0
2005-11-24 20:23:00,87.845,87.852,87.827,87.839,520300001.0
2005-11-24 20:24:00,87.845,87.855,87.824,87.83,417100000.0
2005-11-24 20:25:00,87.83,87.85,87.827,87.845,606700003.0
2005-11-24 20:26:00,87.838,87.85,87.82,87.84,538299999.0
2005-11-24 20:27:00,87.846,87.856,87.832,87.833,462099995.0
2005-11-24 20:28:00,87.845,87.855,87.825,87.828,1238499999.0
2005-11-24 20:29:00,87.845,87.855,87.825,87.825,1717700000.0
2005-11-24 20:30:00,87.832,87.863,87.83,87.851,1411099997.0
2005-11-24 20:31:00,87.86,87.86,87.832,87.844,1290100004.0
2005-11-24 20:32:00,87.85,87.865,87.835,87.853,1218399989.0
2005-11-24 20:33:00,87.842,87.86,87.834,87.857,624499995.0
2005-11-24 20:34:00,87.846,87.858,87.822,87.84,470900004.0
2005-11-24 20:35:00,87.85,87.858,87.826,87.826,451299998.0
2005-11-24 20:36:00,87.83,87.85,87.822,87.85,496099995.0
2005-11-24 20:37:00,87.84,87.855,87.822,87.835,611900003.0
2005-11-24 20:38:00,87.84,87.853,87.82,87.845,938100001.0
2005-11-24 20:39:00,87.824,87.842,87.812,87.841,535100000.0
2005-11-24 20:40:00,87.829,87.85,87.82,87.84,1447899998.0
2005-11-24 20:41:00,87.835,87.848,87.823,87.83,990799998.0
2005-11-24 20:42:00,87.846,87.857,87.825,87.845,1151199989.0
2005-11-24 20:43:00,87.855,87.863,87.838,87.844,993200003.0
2005-11-24 20:44:00,87.855,87.86,87.835,87.853,747599992.0
2005-11-24 20:45:00,87.86,87.86,87.83,87.837,518000001.0
2005-11-24 20:46:00,87.85,87.852,87.821,87.821,625600001.0
2005-11-24 20:47:00,87.847,87.852,87.823,87.83,1150399999.0
2005-11-24 20:48:00,87.845,87.855,87.825,87.833,607600000.0
2005-11-24 20:49:00,87.845,87.85,87.825,87.832,458699993.0
2005-11-24 20:50:00,87.853,87.864,87.818,87.853,1168300008.0
2005-11-24 20:51:00,87.832,87.856,87.83,87.855,423700000.0
2005-11-24 20:52:00,87.852,87.86,87.831,87.839,331600003.0
2005-11-24 20:53:00,87.841,87.865,87.837,87.853,1276699981.0
2005-11-24 20:54:00,87.847,87.862,87.827,87.84,443499998.0
2005-11-24 20:55:00,87.84,87.863,87.835,87.852,1174800001.0
2005-11-24 20:56:00,87.832,87.862,87.832,87.848,859900002.0
2005-11-24 20:57:00,87.831,87.856,87.823,87.845,917599998.0
2005-11-24 20:58:00,87.821,87.85,87.821,87.845,1235500000.0
2005-11-24 20:59:00,87.85,87.852,87.814,87.827,1133000002.0
2005-11-24 21:00:00,87.837,87.881,87.837,87.852,1068600002.0
2005-11-24 21:01:00,87.873,87.878,87.84,87.853,896099995.0
2005-11-24 21:02:00,87.865,87.88,87.861,87.875,516400000.0
2005-11-24 21:03:00,87.86,87.877,87.858,87.875,328000003.0
2005-11-24 21:04:00,87.875,87.88,87.839,87.839,373199998.0
2005-11-24 21:05:00,87.86,87.88,87.832,87.859,714299999.0
2005-11-24 21:06:00,87.857,87.877,87.846,87.865,615900007.0
2005-11-24 21:07:00,87.862,87.879,87.84,87.87,597700002.0
2005-11-24 21:08:00,87.87,87.872,87.84,87.841,907799994.0
2005-11-24 21:09:00,87.838,87.859,87.829,87.853,144700000.0
2005-11-24 21:10:00,87.842,87.868,87.829,87.863,687100002.0
2005-11-24 21:11:00,87.861,87.867,87.836,87.836,599599999.0
2005-11-24 21:12:00,87.84,87.86,87.834,87.844,242899996.0
2005-11-24 21:13:00,87.845,87.866,87.842,87.844,459899994.0
2005-11-24 21:14:00,87.84,87.86,87.834,87.853,661200002.0
2005-11-24 21:15:00,87.851,87.869,87.821,87.836,1064900003.0
2005-11-24 21:16:00,87.84,87.884,87.84,87.873,864499998.0
2005-11-24 21:17:00,87.859,87.886,87.846,87.862,1021299994.0
2005-11-24 21:18:00,87.866,87.895,87.852,87.88,795399997.0
2005-11-24 21:19:00,87.895,87.9,87.874,87.88,808800001.0
2005-11-24 21:20:00,87.898,87.9,87.875,87.9,1169099997.0
2005-11-24 21:21:00,87.878,87.893,87.852,87.868,773299994.0
2005-11-24 21:22:00,87.854,87.878,87.846,87.871,935499999.0
2005-11-24 21:23:00,87.862,87.886,87.857,87.884,750600001.0
2005-11-24 21:24:00,87.869,87.89,87.86,87.88,844100007.0
2005-11-24 21:25:00,87.878,87.881,87.842,87.858,1069499998.0
2005-11-24 21:26:00,87.84,87.873,87.84,87.865,364599996.0
2005-11-24 21:27:00,87.854,87.87,87.848,87.865,382000000.0
2005-11-24 21:28:00,87.84,87.863,87.838,87.838,322599998.0
2005-11-24 21:29:00,87.855,87.865,87.839,87.85,636200004.0
2005-11-24 21:30:00,87.855,87.86,87.83,87.83,317699999.0
2005-11-24 21:31:00,87.846,87.865,87.829,87.86,351099997.0
2005-11-24 21:32:00,87.84,87.86,87.835,87.838,329499999.0
2005-11-24 21:33:00,87.848,87.86,87.832,87.855,551300000.0
2005-11-24 21:34:00,87.865,87.865,87.84,87.84,171799999.0
2005-11-24 21:35:00,87.855,87.86,87.837,87.842,276700001.0
2005-11-24 21:36:00,87.843,87.867,87.842,87.857,428900001.0
2005-11-24 21:37:00,87.858,87.872,87.843,87.855,567100001.0
2005-11-24 21:38:00,87.856,87.877,87.854,87.872,154900001.0
2005-11-24 21:39:00,87.873,87.88,87.851,87.861,316999996.0
2005-11-24 21:40:00,87.868,87.883,87.847,87.85,479000004.0
2005-11-24 21:41:00,87.868,87.88,87.859,87.875,356800001.0
2005-11-24 21:42:00,87.875,87.88,87.856,87.867,327600002.0
2005-11-24 21:43:00,87.868,87.881,87.847,87.881,327700000.0
2005-11-24 21:44:00,87.88,87.896,87.862,87.88,1090899993.0
2005-11-24 21:45:00,87.868,87.89,87.858,87.885,365100000.0
2005-11-24 21:46:00,87.872,87.89,87.87,87.885,216799998.0
2005-11-24 21:47:00,87.885,87.89,87.869,87.876,461799997.0
2005-11-24 21:48:00,87.89,87.89,87.854,87.868,688299995.0
2005-11-24 21:49:00,87.868,87.895,87.865,87.883,304600000.0
2005-11-24 21:50:00,87.883,87.89,87.867,87.869,259700002.0
2005-11-24 21:51:00,87.883,87.89,87.868,87.87,303399998.0
2005-11-24 21:52:00,87.885,87.89,87.869,87.871,178699998.0
2005-11-24 21:53:00,87.87,87.889,87.868,87.883,507200001.0
2005-11-24 21:54:00,87.87,87.88,87.85,87.867,384500002.0
2005-11-24 21:55:00,87.859,87.882,87.854,87.872,227500000.0
2005-11-24 21:56:00,87.875,87.885,87.851,87.851,301400001.0
2005-11-24 21:57:00,87.87,87.895,87.866,87.886,118700001.0
2005-11-24 21:58:00,87.894,87.905,87.88,87.882,155599999.0
2005-11-24 21:59:00,87.88,87.9,87.873,87.895,388400001.0
2005-11-24 22:00:00,87.877,87.897,87.87,87.889,512099998.0
2005-11-24 22:01:00,87.882,87.89,87.856,87.873,638299997.0
2005-11-24 22:02:00,87.872,87.874,87.847,87.853,761300001.0
2005-11-24 22:03:00,87.867,87.882,87.846,87.85,464800000.0
2005-11-24 22:04:00,87.851,87.88,87.85,87.88,524699997.0
2005-11-24 22:05:00,87.875,87.885,87.863,87.865,201900000.0
2005-11-24 22:06:00,87.875,87.88,87.854,87.868,98800000.0
2005-11-24 22:07:00,87.876,87.89,87.859,87.885,306300004.0
2005-11-24 22:08:00,87.885,87.89,87.87,87.87,182599999.0
2005-11-24 22:09:00,87.863,87.882,87.846,87.863,223200000.0
2005-11-24 22:10:00,87.861,87.879,87.845,87.874,248799997.0
2005-11-24 22:11:00,87.875,87.888,87.859,87.861,484999997.0
2005-11-24 22:12:00,87.875,87.875,87.852,87.86,325100003.0
2005-11-24 22:13:00,87.879,87.897,87.864,87.878,448599999.0
2005-11-24 22:14:00,87.855,87.88,87.85,87.87,308899999.0
2005-11-24 22:15:00,87.856,87.88,87.856,87.88,143300002.0
2005-11-24 22:16:00,87.88,87.88,87.842,87.858,521799996.0
2005-11-24 22:17:00,87.873,87.877,87.855,87.858,165200000.0
2005-11-24 22:18:00,87.875,87.88,87.852,87.856,419999998.0
2005-11-24 22:19:00,87.855,87.877,87.848,87.875,268700001.0
2005-11-24 22:20:00,87.878,87.886,87.855,87.855,295199999.0
2005-11-24 22:21:00,87.879,87.889,87.864,87.868,215700000.0
2005-11-24 22:22:00,87.872,87.891,87.861,87.876,368400002.0
2005-11-24 22:23:00,87.875,87.88,87.846,87.858,557999998.0
2005-11-24 22:24:00,87.86,87.885,87.86,87.875,262400000.0
2005-11-24 22:25:00,87.857,87.877,87.853,87.869,264500001.0
2005-11-24 22:26:00,87.865,87.87,87.843,87.85,154200000.0
2005-11-24 22:27:00,87.855,87.877,87.84,87.867,828400001.0
2005-11-24 22:28:00,87.865,87.87,87.841,87.87,343399997.0
2005-11-24 22:29:00,87.848,87.87,87.835,87.868,249999997.0
2005-11-24 22:30:00,87.865,87.866,87.839,87.849,135599999.0
2005-11-24 22:31:00,87.852,87.87,87.827,87.86,605299996.0
2005-11-24 22:32:00,87.849,87.87,87.839,87.86,313600002.0
2005-11-24 22:33:00,87.85,87.875,87.836,87.847,480700002.0
2005-11-24 22:34:00,87.857,87.87,87.84,87.865,377500002.0
2005-11-24 22:35:00,87.853,87.874,87.849,87.874,254900000.0
2005-11-24 22:36:00,87.856,87.88,87.856,87.875,419799998.0
2005-11-24 22:37:00,87.867,87.88,87.849,87.873,191900000.0
2005-11-24 22:38:00,87.858,87.875,87.832,87.855,210299998.0
2005-11-24 22:39:00,87.848,87.873,87.832,87.832,299300002.0
2005-11-24 22:40:00,87.848,87.856,87.82,87.82,275299997.0
2005-11-24 22:41:00,87.833,87.833,87.81,87.818,341999997.0
2005-11-24 22:42:00,87.825,87.845,87.811,87.83,236999999.0
2005-11-24 22:43:00,87.835,87.838,87.801,87.822,411700007.0
2005-11-24 22:44:00,87.82,87.831,87.798,87.804,376299996.0
2005-11-24 22:45:00,87.83,87.84,87.795,87.818,476899995.0
2005-11-24 22:46:00,87.831,87.839,87.791,87.791,223699998.0
2005-11-24 22:47:00,87.835,87.835,87.804,87.804,245199999.0
2005-11-24 22:48:00,87.817,87.837,87.799,87.825,348200000.0
2005-11-24 22:49:00,87.825,87.84,87.798,87.811,252699999.0
2005-11-24 22:50:00,87.811,87.847,87.802,87.842,221500001.0
2005-11-24 22:51:00,87.823,87.865,87.823,87.85,301200002.0
2005-11-24 22:52:00,87.832,87.86,87.83,87.855,249000000.0
2005-11-24 22:53:00,87.845,87.86,87.813,87.85,569299995.0
2005-11-24 22:54:00,87.858,87.873,87.841,87.847,330100002.0
2005-11-24 22:55:00,87.845,87.868,87.829,87.848,365800002.0
2005-11-24 22:56:00,87.85,87.858,87.827,87.837,136100001.0
2005-11-24 22:57:00,87.843,87.872,87.823,87.872,386999999.0
2005-11-24 22:58:00,87.856,87.876,87.814,87.866,198900000.0
2005-11-24 22:59:00,87.845,87.869,87.771,87.771,624400005.0
2005-11-24 23:00:00,87.845,87.865,87.83,87.853,220100001.0
2005-11-24 23:01:00,87.855,87.855,87.776,87.833,180600001.0
2005-11-24 23:02:00,87.855,87.86,87.838,87.84,144700001.0
2005-11-24 23:03:00,87.837,87.86,87.828,87.848,250799995.0
2005-11-24 23:04:00,87.842,87.86,87.826,87.855,225600000.0
2005-11-24 23:05:00,87.853,87.858,87.83,87.83,217900002.0
2005-11-24 23:06:00,87.845,87.86,87.82,87.844,147299999.0
2005-11-24 23:07:00,87.857,87.857,87.821,87.829,231499999.0
2005-11-24 23:08:00,87.823,87.855,87.823,87.855,86700001.0
2005-11-24 23:09:00,87.844,87.859,87.815,87.838,169499998.0
2005-11-24 23:10:00,87.837,87.849,87.818,87.834,225900004.0
2005-11-24 23:11:00,87.833,87.842,87.813,87.836,174800001.0
2005-11-24 23:12:00,87.837,87.838,87.818,87.822,246100005.0
2005-11-24 23:13:00,87.824,87.827,87.806,87.808,117999998.0
2005-11-24 23:14:00,87.81,87.83,87.81,87.825,279599997.0
2005-11-24 23:15:00,87.811,87.835,87.807,87.828,153700000.0
2005-11-24 23:16:00,87.821,87.84,87.819,87.835,144699999.0
2005-11-24 23:17:00,87.821,87.84,87.807,87.835,247700004.0
2005-11-24 23:18:00,87.82,87.842,87.819,87.842,255399999.0
2005-11-24 23:19:00,87.845,87.845,87.815,87.824,174500001.0
2005-11-24 23:20:00,87.829,87.845,87.816,87.833,195700000.0
2005-11-24 23:21:00,87.821,87.845,87.817,87.82,161499999.0
2005-11-24 23:22:00,87.842,87.849,87.821,87.829,159599999.0
2005-11-24 23:23:00,87.846,87.846,87.798,87.798,223799996.0
2005-11-24 23:24:00,87.822,87.861,87.816,87.861,141300000.0
2005-11-24 23:25:00,87.845,87.867,87.838,87.86,210900001.0
2005-11-24 23:26:00,87.828,87.853,87.81,87.835,135800000.0
2005-11-24 23:27:00,87.845,87.85,87.83,87.838,222999999.0
2005-11-24 23:28:00,87.833,87.848,87.828,87.848,117100000.0
2005-11-24 23:29:00,87.853,87.86,87.837,87.842,242299999.0
2005-11-24 23:30:00,87.856,87.858,87.825,87.825,165099999.0
2005-11-24 23:31:00,87.842,87.877,87.839,87.874,222799998.0
2005-11-24 23:32:00,87.851,87.877,87.846,87.864,204699997.0
2005-11-24 23:33:00,87.88,87.88,87.852,87.867,70600000.0
2005-11-24 23:34:00,87.876,87.885,87.848,87.848,216600000.0
2005-11-24 23:35:00,87.873,87.873,87.846,87.846,228599996.0
2005-11-24 23:36:00,87.85,87.87,87.84,87.86,244600000.0
2005-11-24 23:37:00,87.866,87.882,87.848,87.882,136500000.0
2005-11-24 23:38:00,87.851,87.88,87.851,87.865,178599996.0
2005-11-24 23:39:00,87.841,87.864,87.772,87.838,267100000.0
2005-11-24 23:40:00,87.833,87.847,87.819,87.83,230500000.0
2005-11-24 23:41:00,87.837,87.837,87.8,87.8,222699997.0
2005-11-24 23:42:00,87.816,87.829,87.804,87.809,213600000.0
2005-11-24 23:43:00,87.817,87.83,87.797,87.815,168600000.0
2005-11-24 23:44:00,87.828,87.828,87.804,87.807,147399998.0
2005-11-24 23:45:00,87.82,87.821,87.799,87.802,242999999.0
2005-11-24 23:46:00,87.828,87.833,87.806,87.833,182500002.0
2005-11-24 23:47:00,87.818,87.837,87.804,87.804,196599999.0
2005-11-24 23:48:00,87.825,87.83,87.81,87.818,91400001.0
2005-11-24 23:49:00,87.797,87.836,87.797,87.833,185500000.0
2005-11-24 23:50:00,87.833,87.861,87.815,87.841,196299997.0
2005-11-24 23:51:00,87.825,87.87,87.825,87.858,178499995.0
2005-11-24 23:52:00,87.86,87.86,87.828,87.839,270700001.0
2005-11-24 23:53:00,87.836,87.857,87.815,87.857,127099997.0
2005-11-24 23:54:00,87.857,87.861,87.842,87.842,104099999.0
2005-11-24 23:55:00,87.851,87.866,87.842,87.857,201499999.0
2005-11-24 23:56:00,87.853,87.853,87.829,87.834,173399998.0
2005-11-24 23:57:00,87.824,87.845,87.817,87.829,105599999.0
2005-11-24 23:58:00,87.827,87.834,87.807,87.807,154699999.0
2005-11-24 23:59:00,87.812,87.83,87.801,87.82,198599997.0
2005-11-25 00:00:00,87.817,87.846,87.797,87.805,153900002.0
2005-11-25 00:01:00,87.802,87.831,87.788,87.803,152299999.0
2005-11-25 00:02:00,87.816,87.847,87.803,87.827,214199998.0
2005-11-25 00:03:00,87.814,87.855,87.797,87.815,166599998.0
2005-11-25 00:04:00,87.807,87.843,87.786,87.832,242099997.0
2005-11-25 00:05:00,87.857,87.858,87.816,87.816,205399999.0
2005-11-25 00:06:00,87.814,87.845,87.81,87.819,123500000.0
2005-11-25 00:07:00,87.836,87.838,87.802,87.829,202299999.0
2005-11-25 00:08:00,87.795,87.843,87.795,87.833,209000001.0
2005-11-25 00:09:00,87.809,87.858,87.796,87.858,204599998.0
2005-11-25 00:10:00,87.83,87.843,87.801,87.828,244799998.0
2005-11-25 00:11:00,87.817,87.832,87.794,87.811,174700002.0
2005-11-25 00:12:00,87.795,87.823,87.787,87.787,143300004.0
2005-11-25 00:13:00,87.807,87.83,87.793,87.819,320000001.0
2005-11-25 00:14:00,87.827,87.831,87.785,87.785,225899997.0
2005-11-25 00:15:00,87.785,87.835,87.785,87.835,124600001.0
2005-11-25 00:16:00,87.805,87.806,87.782,87.785,208500002.0
2005-11-25 00:17:00,87.806,87.83,87.786,87.81,154799998.0
2005-11-25 00:18:00,87.812,87.845,87.788,87.799,138800000.0
2005-11-25 00:19:00,87.8,87.826,87.79,87.801,216100000.0
2005-11-25 00:20:00,87.785,87.825,87.785,87.811,243200001.0
2005-11-25 00:21:00,87.829,87.829,87.801,87.806,140399998.0
2005-11-25 00:22:00,87.816,87.83,87.797,87.812,250499997.0
2005-11-25 00:23:00,87.809,87.834,87.789,87.816,333699998.0
2005-11-25 00:24:00,87.809,87.849,87.789,87.8,154799999.0
2005-11-25 00:25:00,87.806,87.814,87.785,87.785,104699999.0
2005-11-25 00:26:00,87.801,87.81,87.78,87.791,201100001.0
2005-11-25 00:27:00,87.811,87.845,87.804,87.818,197100000.0
2005-11-25 00:28:00,87.779,87.818,87.779,87.809,262799998.0
2005-11-25 00:29:00,87.809,87.828,87.792,87.81,277800000.0
2005-11-25 00:30:00,87.816,87.818,87.778,87.781,175599999.0
2005-11-25 00:31:00,87.782,87.82,87.777,87.79,204700002.0
2005-11-25 00:32:00,87.796,87.815,87.774,87.774,154399999.0
2005-11-25 00:33:00,87.775,87.811,87.771,87.802,242699997.0
2005-11-25 00:34:00,87.791,87.812,87.78,87.805,175200000.0
2005-11-25 00:35:00,87.784,87.818,87.777,87.795,248500000.0
2005-11-25 00:36:00,87.802,87.819,87.76,87.773,318199994.0
2005-11-25 00:37:00,87.744,87.781,87.738,87.753,302000002.0
2005-11-25 00:38:00,87.733,87.782,87.727,87.751,168600001.0
2005-11-25 00:39:00,87.755,87.8,87.748,87.778,253899998.0
2005-11-25 00:40:00,87.753,87.798,87.746,87.75,199800000.0
2005-11-25 00:41:00,87.771,87.802,87.765,87.784,289600001.0
2005-11-25 00:42:00,87.775,87.784,87.749,87.749,284600001.0
2005-11-25 00:43:00,87.743,87.765,87.731,87.763,126899999.0
2005-11-25 00:44:00,87.73,87.751,87.722,87.737,187800003.0
2005-11-25 00:45:00,87.735,87.74,87.712,87.715,159799997.0
2005-11-25 00:46:00,87.732,87.757,87.732,87.756,108499999.0
2005-11-25 00:47:00,87.735,87.76,87.735,87.76,66800000.0
2005-11-25 00:48:00,87.767,87.767,87.732,87.732,171200001.0
2005-11-25 00:49:00,87.744,87.768,87.738,87.768,107099999.0
2005-11-25 00:50:00,87.766,87.775,87.747,87.772,124300001.0
2005-11-25 00:51:00,87.762,87.784,87.756,87.768,265900002.0
2005-11-25 00:52:00,87.765,87.775,87.751,87.754,126899999.0
2005-11-25 00:53:00,87.765,87.769,87.749,87.755,163700002.0
2005-11-25 00:54:00,87.753,87.768,87.745,87.747,181099999.0
2005-11-25 00:55:00,87.748,87.765,87.743,87.763,218999998.0
2005-11-25 00:56:00,87.765,87.77,87.747,87.747,171900000.0
2005-11-25 00:57:00,87.775,87.793,87.766,87.766,147900003.0
2005-11-25 00:58:00,87.782,87.796,87.771,87.782,195900001.0
2005-11-25 00:59:00,87.8,87.8,87.776,87.78,190900003.0
2005-11-25 01:00:00,87.777,87.805,87.77,87.79,215799998.0
2005-11-25 01:01:00,87.795,87.8,87.764,87.787,172199998.0
2005-11-25 01:02:00,87.772,87.795,87.764,87.793,154399998.0
2005-11-25 01:03:00,87.767,87.789,87.746,87.767,150999997.0
2005-11-25 01:04:00,87.78,87.78,87.753,87.759,200499999.0
2005-11-25 01:05:00,87.767,87.797,87.767,87.797,126499999.0
2005-11-25 01:06:00,87.782,87.795,87.758,87.795,297500003.0
2005-11-25 01:07:00,87.784,87.798,87.773,87.798,126599999.0
2005-11-25 01:08:00,87.798,87.807,87.777,87.788,252499998.0
2005-11-25 01:09:00,87.801,87.808,87.783,87.796,157300002.0
2005-11-25 01:10:00,87.81,87.812,87.795,87.796,134500001.0
2005-11-25 01:11:00,87.783,87.801,87.777,87.789,158700000.0
2005-11-25 01:12:00,87.794,87.805,87.777,87.797,90600000.0
2005-11-25 01:13:00,87.781,87.8,87.779,87.795,171700001.0
2005-11-25 01:14:00,87.792,87.8,87.775,87.781,219999999.0
2005-11-25 01:15:00,87.772,87.8,87.772,87.793,179800002.0
2005-11-25 01:16:00,87.782,87.794,87.772,87.79,137100000.0
2005-11-25 01:17:00,87.787,87.8,87.771,87.793,293099999.0
2005-11-25 01:18:00,87.769,87.801,87.76,87.798,203699997.0
2005-11-25 01:19:00,87.798,87.817,87.782,87.815,370100000.0
2005-11-25 01:20:00,87.787,87.81,87.787,87.805,205199999.0
2005-11-25 01:21:00,87.803,87.812,87.78,87.795,257600001.0
2005-11-25 01:22:00,87.795,87.8,87.774,87.78,176299999.0
2005-11-25 01:23:00,87.779,87.803,87.773,87.793,82300000.0
2005-11-25 01:24:00,87.795,87.8,87.77,87.77,172500000.0
2005-11-25 01:25:00,87.797,87.814,87.787,87.791,257099998.0
2005-11-25 01:26:00,87.794,87.81,87.778,87.81,259099995.0
2005-11-25 01:27:00,87.815,87.817,87.795,87.795,146500000.0
2005-11-25 01:28:00,87.802,87.817,87.786,87.798,134900001.0
2005-11-25 01:29:00,87.809,87.826,87.805,87.822,326600003.0
2005-11-25 01:30:00,87.828,87.839,87.809,87.81,175699998.0
2005-11-25 01:31:00,87.838,87.857,87.822,87.829,317299997.0
2005-11-25 01:32:00,87.84,87.872,87.83,87.834,283699998.0
2005-11-25 01:33:00,87.855,87.862,87.832,87.842,204399998.0
2005-11-25 01:34:00,87.83,87.887,87.806,87.867,151800000.0
2005-11-25 01:35:00,87.901,87.901,87.854,87.854,152400001.0
2005-11-25 01:36:00,87.873,87.875,87.856,87.856,191800002.0
2005-11-25 01:37:00,87.872,87.886,87.856,87.873,139700002.0
2005-11-25 01:38:00,87.864,87.883,87.857,87.876,196400002.0
2005-11-25 01:39:00,87.877,87.88,87.857,87.857,153000002.0
2005-11-25 01:40:00,87.873,87.885,87.856,87.859,231599998.0
2005-11-25 01:41:00,87.872,87.891,87.859,87.87,106100000.0
2005-11-25 01:42:00,87.885,87.888,87.86,87.86,154099999.0
2005-11-25 01:43:00,87.873,87.9,87.86,87.883,124799999.0
2005-11-25 01:44:00,87.868,87.894,87.862,87.881,230300002.0
2005-11-25 01:45:00,87.883,87.884,87.843,87.843,221400002.0
2005-11-25 01:46:00,87.856,87.882,87.853,87.882,250299999.0
2005-11-25 01:47:00,87.887,87.897,87.867,87.884,223200001.0
2005-11-25 01:48:00,87.888,87.899,87.869,87.88,267499999.0
2005-11-25 01:49:00,87.883,87.912,87.879,87.89,314400004.0
2005-11-25 01:50:00,87.877,87.895,87.874,87.885,170299999.0
2005-11-25 01:51:00,87.87,87.885,87.855,87.878,168899997.0
2005-11-25 01:52:00,87.87,87.907,87.838,87.838,222699995.0
2005-11-25 01:53:00,87.831,87.831,87.797,87.801,145400001.0
2005-11-25 01:54:00,87.806,87.827,87.788,87.802,165900000.0
2005-11-25 01:55:00,87.789,87.806,87.785,87.803,181200000.0
2005-11-25 01:56:00,87.801,87.827,87.786,87.786,147899999.0
2005-11-25 01:57:00,87.765,87.783,87.732,87.74,156399999.0
2005-11-25 01:58:00,87.715,87.759,87.715,87.759,73200000.0
2005-11-25 01:59:00,87.752,87.785,87.747,87.782,268300000.0
2005-11-25 02:00:00,87.772,87.792,87.762,87.792,72200000.0
2005-11-25 02:01:00,87.79,87.79,87.747,87.749,197099998.0
2005-11-25 02:02:00,87.749,87.772,87.739,87.766,262100000.0
2005-11-25 02:03:00,87.76,87.791,87.76,87.78,142200000.0
2005-11-25 02:04:00,87.758,87.776,87.741,87.769,187700001.0
2005-11-25 02:05:00,87.763,87.796,87.763,87.789,249900000.0
2005-11-25 02:06:00,87.787,87.793,87.768,87.768,143199997.0
2005-11-25 02:07:00,87.782,87.823,87.774,87.822,330199998.0
2005-11-25 02:08:00,87.826,87.832,87.805,87.806,204299998.0
2005-11-25 02:09:00,87.804,87.821,87.798,87.821,144299998.0
2005-11-25 02:10:00,87.798,87.82,87.798,87.82,180700000.0
2005-11-25 02:11:00,87.813,87.83,87.798,87.803,260600001.0
2005-11-25 02:12:00,87.817,87.827,87.8,87.801,219599997.0
2005-11-25 02:13:00,87.825,87.843,87.815,87.818,117199999.0
2005-11-25 02:14:00,87.827,87.844,87.819,87.838,144300001.0
2005-11-25 02:15:00,87.829,87.846,87.793,87.833,279299998.0
2005-11-25 02:16:00,87.821,87.847,87.814,87.847,149600000.0
2005-11-25 02:17:00,87.853,87.865,87.834,87.845,154500001.0
2005-11-25 02:18:00,87.863,87.871,87.846,87.848,139900000.0
2005-11-25 02:19:00,87.843,87.849,87.824,87.825,381399998.0
2005-11-25 02:20:00,87.859,87.879,87.821,87.821,162000000.0
2005-11-25 02:21:00,87.843,87.848,87.822,87.824,225599999.0
2005-11-25 02:22:00,87.823,87.845,87.816,87.829,197099998.0
2005-11-25 02:23:00,87.817,87.835,87.813,87.833,234100002.0
2005-11-25 02:24:00,87.831,87.844,87.813,87.823,144100002.0
2005-11-25 02:25:00,87.81,87.838,87.81,87.821,232500002.0
2005-11-25 02:26:00,87.809,87.841,87.809,87.828,95600001.0
2005-11-25 02:27:00,87.823,87.836,87.805,87.823,164199999.0
2005-11-25 02:28:00,87.823,87.848,87.804,87.832,188100000.0
2005-11-25 02:29:00,87.825,87.83,87.806,87.825,168600000.0
2005-11-25 02:30:00,87.819,87.832,87.79,87.815,139299999.0
2005-11-25 02:31:00,87.807,87.849,87.807,87.849,183099999.0
2005-11-25 02:32:00,87.858,87.866,87.843,87.843,168899999.0
2005-11-25 02:33:00,87.852,87.881,87.852,87.87,71500000.0
2005-11-25 02:34:00,87.852,87.881,87.852,87.879,176799998.0
2005-11-25 02:35:00,87.863,87.887,87.854,87.873,107800000.0
2005-11-25 02:36:00,87.867,87.867,87.832,87.832,150099998.0
2005-11-25 02:37:00,87.848,87.865,87.836,87.837,183100000.0
2005-11-25 02:38:00,87.848,87.864,87.83,87.853,214499999.0
2005-11-25 02:39:00,87.858,87.87,87.823,87.823,255500002.0
2005-11-25 02:40:00,87.841,87.858,87.834,87.858,83700001.0
2005-11-25 02:41:00,87.842,87.87,87.822,87.87,135699999.0
2005-11-25 02:42:00,87.865,87.885,87.858,87.858,220999998.0
2005-11-25 02:43:00,87.866,87.884,87.84,87.877,200800002.0
2005-11-25 02:44:00,87.883,87.9,87.866,87.874,156899997.0
2005-11-25 02:45:00,87.887,87.887,87.855,87.855,208600001.0
2005-11-25 02:46:00,87.875,87.889,87.862,87.883,99500000.0
2005-11-25 02:47:00,87.871,87.89,87.867,87.885,326200000.0
2005-11-25 02:48:00,87.883,87.888,87.868,87.876,185799999.0
2005-11-25 02:49:00,87.867,87.885,87.865,87.877,181300000.0
2005-11-25 02:50:00,87.858,87.888,87.855,87.888,254800002.0
2005-11-25 02:51:00,87.884,87.906,87.869,87.886,154799999.0
2005-11-25 02:52:00,87.881,87.901,87.87,87.888,188600001.0
2005-11-25 02:53:00,87.901,87.917,87.885,87.893,211599998.0
2005-11-25 02:54:00,87.893,87.918,87.89,87.904,265499999.0
2005-11-25 02:55:00,87.894,87.916,87.888,87.9,170800000.0
2005-11-25 02:56:00,87.89,87.903,87.875,87.88,224300000.0
2005-11-25 02:57:00,87.882,87.896,87.854,87.873,257600001.0
2005-11-25 02:58:00,87.87,87.89,87.853,87.865,153500002.0
2005-11-25 02:59:00,87.876,87.886,87.857,87.871,135700002.0
2005-11-25 03:00:00,87.861,87.887,87.861,87.875,205099999.0
2005-11-25 03:01:00,87.862,87.862,87.836,87.836,140599997.0
2005-11-25 03:02:00,87.842,87.865,87.829,87.846,95400000.0
2005-11-25 03:03:00,87.871,87.871,87.84,87.853,203599996.0
2005-11-25 03:04:00,87.861,87.878,87.856,87.875,121999998.0
2005-11-25 03:05:00,87.842,87.864,87.842,87.857,142399999.0
2005-11-25 03:06:00,87.844,87.881,87.844,87.868,199800001.0
2005-11-25 03:07:00,87.872,87.882,87.851,87.851,211199999.0
2005-11-25 03:08:00,87.858,87.871,87.848,87.87,224400001.0
2005-11-25 03:09:00,87.846,87.875,87.843,87.859,240799999.0
2005-11-25 03:10:00,87.874,87.874,87.837,87.837,178100001.0
2005-11-25 03:11:00,87.847,87.857,87.831,87.834,185199998.0
2005-11-25 03:12:00,87.837,87.864,87.817,87.836,308600003.0
2005-11-25 03:13:00,87.863,87.87,87.848,87.85,125000000.0
2005-11-25 03:14:00,87.854,87.865,87.819,87.831,151100002.0
2005-11-25 03:15:00,87.835,87.85,87.824,87.832,173200001.0
2005-11-25 03:16:00,87.816,87.84,87.815,87.833,200999996.0
2005-11-25 03:17:00,87.814,87.838,87.799,87.808,227800000.0
2005-11-25 03:18:00,87.843,87.847,87.828,87.832,241799997.0
2005-11-25 03:19:00,87.828,87.844,87.81,87.825,103699999.0
2005-11-25 03:20:00,87.828,87.831,87.802,87.802,293699996.0
2005-11-25 03:21:00,87.813,87.849,87.802,87.835,161599999.0
2005-11-25 03:22:00,87.845,87.848,87.816,87.818,102500000.0
2005-11-25 03:23:00,87.822,87.836,87.809,87.823,190700001.0
2005-11-25 03:24:00,87.822,87.858,87.812,87.822,207399998.0
2005-11-25 03:25:00,87.824,87.845,87.81,87.826,303000003.0
2005-11-25 03:26:00,87.821,87.833,87.8,87.8,171000002.0
2005-11-25 03:27:00,87.811,87.834,87.808,87.82,88500001.0
2005-11-25 03:28:00,87.812,87.836,87.811,87.829,151800001.0
2005-11-25 03:29:00,87.83,87.83,87.803,87.804,264599994.0
2005-11-25 03:30:00,87.832,87.838,87.805,87.805,157300000.0
2005-11-25 03:31:00,87.819,87.841,87.804,87.81,229500001.0
2005-11-25 03:32:00,87.81,87.81,87.765,87.775,134300000.0
2005-11-25 03:33:00,87.742,87.799,87.742,87.795,221599997.0
2005-11-25 03:34:00,87.778,87.799,87.735,87.763,169400000.0
2005-11-25 03:35:00,87.777,87.798,87.745,87.769,127999999.0
2005-11-25 03:36:00,87.782,87.8,87.777,87.795,181100001.0
2005-11-25 03:37:00,87.804,87.818,87.784,87.818,198500000.0
2005-11-25 03:38:00,87.801,87.801,87.767,87.779,173899999.0
2005-11-25 03:39:00,87.781,87.788,87.761,87.765,179800000.0
2005-11-25 03:40:00,87.775,87.783,87.759,87.767,242500001.0
2005-11-25 03:41:00,87.779,87.787,87.765,87.769,233299999.0
2005-11-25 03:42:00,87.764,87.784,87.756,87.784,84400000.0
2005-11-25 03:43:00,87.789,87.789,87.737,87.737,217599999.0
2005-11-25 03:44:00,87.775,87.787,87.752,87.775,283400004.0
2005-11-25 03:45:00,87.772,87.788,87.766,87.785,168399996.0
2005-11-25 03:46:00,87.788,87.811,87.776,87.78,203499998.0
2005-11-25 03:47:00,87.792,87.818,87.792,87.811,269699998.0
2005-11-25 03:48:00,87.806,87.822,87.804,87.822,137099998.0
2005-11-25 03:49:00,87.811,87.831,87.788,87.82,232000000.0
2005-11-25 03:50:00,87.782,87.815,87.782,87.812,171299999.0
2005-11-25 03:51:00,87.781,87.806,87.766,87.806,173800002.0
2005-11-25 03:52:00,87.773,87.805,87.769,87.788,164800000.0
2005-11-25 03:53:00,87.747,87.801,87.747,87.8,128200000.0
2005-11-25 03:54:00,87.798,87.798,87.766,87.766,169799999.0
2005-11-25 03:55:00,87.764,87.795,87.764,87.795,164999995.0
2005-11-25 03:56:00,87.791,87.791,87.759,87.77,191999999.0
2005-11-25 03:57:00,87.784,87.794,87.762,87.767,165200000.0
2005-11-25 03:58:00,87.764,87.793,87.764,87.791,132200000.0
2005-11-25 03:59:00,87.774,87.789,87.766,87.787,181799999.0
2005-11-25 04:00:00,87.785,87.79,87.747,87.771,275100002.0
2005-11-25 04:01:00,87.799,87.803,87.777,87.777,221499997.0
2005-11-25 04:02:00,87.764,87.795,87.764,87.789,165199996.0
2005-11-25 04:03:00,87.786,87.803,87.782,87.782,124800000.0
2005-11-25 04:04:00,87.794,87.805,87.763,87.781,224799998.0
2005-11-25 04:05:00,87.782,87.796,87.771,87.79,167600002.0
2005-11-25 04:06:00,87.771,87.796,87.757,87.782,158500000.0
2005-11-25 04:07:00,87.783,87.812,87.78,87.805,227200000.0
2005-11-25 04:08:00,87.792,87.805,87.77,87.782,62400000.0
2005-11-25 04:09:00,87.798,87.814,87.788,87.798,122500002.0
2005-11-25 04:10:00,87.791,87.805,87.778,87.805,158999998.0
2005-11-25 04:11:00,87.792,87.815,87.792,87.81,108200001.0
2005-11-25 04:12:00,87.81,87.81,87.786,87.786,152800000.0
2005-11-25 04:13:00,87.797,87.809,87.772,87.783,180499999.0
2005-11-25 04:14:00,87.781,87.795,87.774,87.792,180500001.0
2005-11-25 04:15:00,87.769,87.801,87.769,87.787,219500004.0
2005-11-25 04:16:00,87.782,87.8,87.773,87.791,200200001.0
2005-11-25 04:17:00,87.77,87.795,87.769,87.787,229599999.0
2005-11-25 04:18:00,87.779,87.797,87.763,87.783,108500000.0
2005-11-25 04:19:00,87.789,87.813,87.776,87.809,229400002.0
2005-11-25 04:20:00,87.796,87.819,87.796,87.803,163900004.0
2005-11-25 04:21:00,87.808,87.818,87.791,87.805,204200001.0
2005-11-25 04:22:00,87.811,87.818,87.795,87.797,160000000.0
2005-11-25 04:23:00,87.803,87.834,87.803,87.804,160999999.0
2005-11-25 04:24:00,87.813,87.833,87.791,87.82,155000000.0
2005-11-25 04:25:00,87.81,87.81,87.783,87.801,211399998.0
2005-11-25 04:26:00,87.787,87.814,87.787,87.8,204299999.0
2005-11-25 04:27:00,87.799,87.81,87.776,87.79,96000001.0
2005-11-25 04:28:00,87.809,87.809,87.787,87.794,225899993.0
2005-11-25 04:29:00,87.798,87.809,87.784,87.784,195099999.0
2005-11-25 04:30:00,87.792,87.815,87.792,87.815,175499998.0
2005-11-25 04:31:00,87.818,87.818,87.789,87.794,276800002.0
2005-11-25 04:32:00,87.802,87.815,87.789,87.811,127600001.0
2005-11-25 04:33:00,87.802,87.825,87.79,87.815,204200001.0
2005-11-25 04:34:00,87.813,87.814,87.785,87.799,221899995.0
2005-11-25 04:35:00,87.793,87.818,87.793,87.813,114300001.0
2005-11-25 04:36:00,87.812,87.824,87.8,87.815,152099996.0
2005-11-25 04:37:00,87.807,87.815,87.784,87.798,148800002.0
2005-11-25 04:38:00,87.812,87.822,87.785,87.802,81100000.0
2005-11-25 04:39:00,87.794,87.823,87.794,87.811,126099999.0
2005-11-25 04:40:00,87.806,87.817,87.793,87.801,300400000.0
2005-11-25 04:41:00,87.803,87.817,87.794,87.815,203399998.0
2005-11-25 04:42:00,87.808,87.823,87.787,87.822,231799997.0
2005-11-25 04:43:00,87.821,87.83,87.806,87.811,129100000.0
2005-11-25 04:44:00,87.837,87.844,87.818,87.83,180600002.0
2005-11-25 04:45:00,87.819,87.842,87.819,87.838,238899998.0
2005-11-25 04:46:00,87.823,87.84,87.815,87.84,150400000.0
2005-11-25 04:47:00,87.835,87.84,87.815,87.828,269699999.0
2005-11-25 04:48:00,87.819,87.84,87.809,87.836,151400002.0
2005-11-25 04:49:00,87.827,87.839,87.807,87.826,106500001.0
2005-11-25 04:50:00,87.832,87.838,87.811,87.832,187400003.0
2005-11-25 04:51:00,87.836,87.836,87.81,87.81,219500001.0
2005-11-25 04:52:00,87.837,87.837,87.811,87.812,124599998.0
2005-11-25 04:53:00,87.828,87.843,87.815,87.82,240200000.0
2005-11-25 04:54:00,87.818,87.838,87.804,87.838,278700000.0
2005-11-25 04:55:00,87.831,87.84,87.812,87.812,149700000.0
2005-11-25 04:56:00,87.833,87.838,87.817,87.826,119600001.0
2005-11-25 04:57:00,87.821,87.844,87.815,87.844,145999999.0
2005-11-25 04:58:00,87.85,87.85,87.82,87.82,143899997.0
2005-11-25 04:59:00,87.84,87.84,87.818,87.819,124599999.0
2005-11-25 05:00:00,87.842,87.848,87.822,87.835,189099999.0
2005-11-25 05:01:00,87.836,87.861,87.825,87.843,145700002.0
2005-11-25 05:02:00,87.849,87.85,87.828,87.83,240400001.0
2005-11-25 05:03:00,87.842,87.85,87.819,87.837,125299999.0
2005-11-25 05:04:00,87.847,87.853,87.83,87.836,212899997.0
2005-11-25 05:05:00,87.847,87.854,87.814,87.83,116199999.0
2005-11-25 05:06:00,87.834,87.855,87.826,87.843,223800001.0
2005-11-25 05:07:00,87.842,87.861,87.829,87.848,166199998.0
2005-11-25 05:08:00,87.839,87.862,87.839,87.854,120399999.0
2005-11-25 05:09:00,87.835,87.863,87.829,87.863,167700001.0
2005-11-25 05:10:00,87.833,87.855,87.83,87.849,85900000.0
2005-11-25 05:11:00,87.848,87.875,87.825,87.853,257399998.0
2005-11-25 05:12:00,87.868,87.87,87.845,87.85,136900001.0
2005-11-25 05:13:00,87.865,87.866,87.845,87.852,159100000.0
2005-11-25 05:14:00,87.852,87.862,87.833,87.84,248900001.0
2005-11-25 05:15:00,87.842,87.864,87.836,87.846,186300001.0
2005-11-25 05:16:00,87.856,87.867,87.829,87.846,208299997.0
2005-11-25 05:17:00,87.831,87.864,87.831,87.85,327600000.0
2005-11-25 05:18:00,87.846,87.859,87.832,87.832,142099999.0
2005-11-25 05:19:00,87.834,87.852,87.826,87.842,119900000.0
2005-11-25 05:20:00,87.835,87.86,87.824,87.842,192599998.0
2005-11-25 05:21:00,87.823,87.86,87.823,87.852,184799999.0
2005-11-25 05:22:00,87.843,87.861,87.831,87.847,231100001.0
2005-11-25 05:23:00,87.843,87.85,87.823,87.823,171700000.0
2005-11-25 05:24:00,87.843,87.847,87.827,87.83,126799998.0
2005-11-25 05:25:00,87.838,87.839,87.812,87.826,222800001.0
2005-11-25 05:26:00,87.833,87.842,87.813,87.826,183200000.0
2005-11-25 05:27:00,87.85,87.85,87.815,87.817,117699998.0
2005-11-25 05:28:00,87.85,87.85,87.812,87.831,223200002.0
2005-11-25 05:29:00,87.824,87.85,87.818,87.845,173900000.0
2005-11-25 05:30:00,87.835,87.85,87.82,87.84,149099998.0
2005-11-25 05:31:00,87.84,87.858,87.819,87.844,180400000.0
2005-11-25 05:32:00,87.834,87.86,87.834,87.855,101599999.0
2005-11-25 05:33:00,87.847,87.859,87.835,87.852,244999996.0
2005-11-25 05:34:00,87.842,87.864,87.84,87.863,121800000.0
2005-11-25 05:35:00,87.84,87.855,87.831,87.855,334999999.0
2005-11-25 05:36:00,87.847,87.852,87.814,87.814,132399997.0
2005-11-25 05:37:00,87.837,87.851,87.815,87.828,192100000.0
2005-11-25 05:38:00,87.853,87.863,87.837,87.85,296499997.0
2005-11-25 05:39:00,87.845,87.865,87.838,87.856,220399999.0
2005-11-25 05:40:00,87.855,87.865,87.832,87.865,112399999.0
2005-11-25 05:41:00,87.858,87.87,87.844,87.865,162600001.0
2005-11-25 05:42:00,87.852,87.866,87.83,87.85,169700001.0
2005-11-25 05:43:00,87.836,87.86,87.836,87.858,169700000.0
2005-11-25 05:44:00,87.857,87.866,87.828,87.847,156000001.0
2005-11-25 05:45:00,87.85,87.87,87.847,87.864,221200001.0
2005-11-25 05:46:00,87.831,87.861,87.831,87.855,227600001.0
2005-11-25 05:47:00,87.826,87.857,87.821,87.85,192100000.0
2005-11-25 05:48:00,87.835,87.851,87.828,87.832,175600000.0
2005-11-25 05:49:00,87.83,87.85,87.819,87.84,261199997.0
2005-11-25 05:50:00,87.843,87.862,87.838,87.855,164800001.0
2005-11-25 05:51:00,87.845,87.868,87.831,87.868,130300000.0
2005-11-25 05:52:00,87.845,87.863,87.83,87.857,175500002.0
2005-11-25 05:53:00,87.855,87.86,87.826,87.826,180600002.0
2005-11-25 05:54:00,87.834,87.876,87.834,87.863,160599999.0
2005-11-25 05:55:00,87.842,87.861,87.83,87.85,139800001.0
2005-11-25 05:56:00,87.858,87.858,87.836,87.838,141900002.0
2005-11-25 05:57:00,87.848,87.86,87.82,87.844,236199999.0
2005-11-25 05:58:00,87.841,87.859,87.841,87.846,245800000.0
2005-11-25 05:59:00,87.855,87.86,87.833,87.835,131400001.0
2005-11-25 06:00:00,87.823,87.861,87.82,87.849,341399997.0
2005-11-25 06:01:00,87.848,87.87,87.835,87.847,164499998.0
2005-11-25 06:02:00,87.832,87.861,87.829,87.861,109800000.0
2005-11-25 06:03:00,87.857,87.865,87.836,87.851,224900003.0
2005-11-25 06:04:00,87.85,87.865,87.831,87.841,131800002.0
2005-11-25 06:05:00,87.852,87.868,87.845,87.867,214000001.0
2005-11-25 06:06:00,87.857,87.859,87.83,87.846,68000000.0
2005-11-25 06:07:00,87.847,87.873,87.841,87.856,197599997.0
2005-11-25 06:08:00,87.854,87.874,87.845,87.857,190100000.0
2005-11-25 06:09:00,87.852,87.876,87.851,87.875,300499997.0
2005-11-25 06:10:00,87.875,87.875,87.847,87.866,181199998.0
2005-11-25 06:11:00,87.851,87.87,87.844,87.87,135300002.0
2005-11-25 06:12:00,87.86,87.88,87.858,87.88,270499999.0
2005-11-25 06:13:00,87.873,87.875,87.843,87.858,182399998.0
2005-11-25 06:14:00,87.86,87.886,87.853,87.871,154199998.0
2005-11-25 06:15:00,87.865,87.877,87.852,87.859,194500000.0
2005-11-25 06:16:00,87.856,87.883,87.853,87.875,194900001.0
2005-11-25 06:17:00,87.873,87.893,87.86,87.879,159799998.0
2005-11-25 06:18:00,87.897,87.897,87.862,87.862,224199997.0
2005-11-25 06:19:00,87.881,87.898,87.864,87.877,207700001.0
2005-11-25 06:20:00,87.892,87.897,87.869,87.869,172900000.0
2005-11-25 06:21:00,87.872,87.882,87.852,87.869,134200002.0
2005-11-25 06:22:00,87.872,87.872,87.826,87.831,237800001.0
2005-11-25 06:23:00,87.844,87.847,87.824,87.824,239999997.0
2005-11-25 06:24:00,87.834,87.842,87.81,87.817,210099997.0
2005-11-25 06:25:00,87.834,87.849,87.831,87.84,185700000.0
2005-11-25 06:26:00,87.818,87.847,87.818,87.835,186200002.0
2005-11-25 06:27:00,87.846,87.867,87.838,87.847,172900001.0
2005-11-25 06:28:00,87.853,87.867,87.841,87.856,108000001.0
2005-11-25 06:29:00,87.855,87.855,87.814,87.83,68399999.0
2005-11-25 06:30:00,87.841,87.843,87.818,87.823,152100000.0
2005-11-25 06:31:00,87.813,87.83,87.802,87.823,164800000.0
2005-11-25 06:32:00,87.808,87.837,87.806,87.837,203899998.0
2005-11-25 06:33:00,87.826,87.838,87.813,87.827,181499998.0
2005-11-25 06:34:00,87.826,87.848,87.81,87.819,143499998.0
2005-11-25 06:35:00,87.825,87.83,87.804,87.817,214799997.0
2005-11-25 06:36:00,87.82,87.844,87.82,87.838,117399998.0
2005-11-25 06:37:00,87.84,87.86,87.829,87.842,53400000.0
2005-11-25 06:38:00,87.839,87.867,87.839,87.853,352900002.0
2005-11-25 06:39:00,87.845,87.854,87.826,87.826,204600002.0
2005-11-25 06:40:00,87.835,87.861,87.822,87.837,240100001.0
2005-11-25 06:41:00,87.841,87.864,87.829,87.85,157299999.0
2005-11-25 06:42:00,87.857,87.868,87.835,87.835,314199996.0
2005-11-25 06:43:00,87.842,87.85,87.826,87.845,180600000.0
2005-11-25 06:44:00,87.836,87.838,87.817,87.817,162399999.0
2005-11-25 06:45:00,87.817,87.835,87.812,87.812,216800001.0
2005-11-25 06:46:00,87.814,87.826,87.8,87.814,247600004.0
2005-11-25 06:47:00,87.793,87.819,87.793,87.815,130600000.0
2005-11-25 06:48:00,87.796,87.825,87.791,87.811,218399996.0
2005-11-25 06:49:00,87.811,87.816,87.793,87.794,274700001.0
2005-11-25 06:50:00,87.8,87.813,87.782,87.792,114200000.0
2005-11-25 06:51:00,87.813,87.819,87.79,87.8,104500000.0
2005-11-25 06:52:00,87.82,87.825,87.793,87.799,223899999.0
2005-11-25 06:53:00,87.812,87.813,87.789,87.793,132300002.0
2005-11-25 06:54:00,87.8,87.816,87.789,87.816,287600002.0
2005-11-25 06:55:00,87.813,87.814,87.797,87.797,143999997.0
2005-11-25 06:56:00,87.802,87.802,87.737,87.747,235600000.0
2005-11-25 06:57:00,87.754,87.755,87.717,87.734,213499997.0
2005-11-25 06:58:00,87.749,87.749,87.714,87.726,233099999.0
2005-11-25 06:59:00,87.732,87.751,87.714,87.751,130499998.0
2005-11-25 07:00:00,87.74,87.758,87.732,87.737,150500000.0
2005-11-25 07:01:00,87.723,87.73,87.707,87.712,95099999.0
2005-11-25 07:02:00,87.722,87.747,87.716,87.747,227400000.0
2005-11-25 07:03:00,87.744,87.744,87.713,87.716,85300000.0
2005-11-25 07:04:00,87.736,87.752,87.725,87.743,190099999.0
2005-11-25 07:05:00,87.72,87.743,87.717,87.735,245500000.0
2005-11-25 07:06:00,87.728,87.743,87.722,87.722,110199999.0
2005-11-25 07:07:00,87.71,87.728,87.686,87.713,163300000.0
2005-11-25 07:08:00,87.727,87.727,87.693,87.703,175499997.0
2005-11-25 07:09:00,87.701,87.713,87.683,87.696,166100000.0
2005-11-25 07:10:00,87.703,87.716,87.68,87.7,248600000.0
2005-11-25 07:11:00,87.707,87.714,87.692,87.692,173999998.0
2005-11-25 07:12:00,87.701,87.701,87.677,87.688,157500000.0
2005-11-25 07:13:00,87.684,87.707,87.682,87.703,199000000.0
2005-11-25 07:14:00,87.698,87.698,87.661,87.67,281100004.0
2005-11-25 07:15:00,87.648,87.693,87.648,87.683,138399998.0
2005-11-25 07:16:00,87.666,87.707,87.666,87.686,188899999.0
2005-11-25 07:17:00,87.703,87.704,87.677,87.682,195800003.0
2005-11-25 07:18:00,87.701,87.724,87.7,87.72,167300001.0
2005-11-25 07:19:00,87.722,87.738,87.713,87.732,389000000.0
2005-11-25 07:20:00,87.727,87.732,87.709,87.715,119600000.0
2005-11-25 07:21:00,87.741,87.756,87.726,87.73,166900000.0
2005-11-25 07:22:00,87.753,87.758,87.729,87.745,128500000.0
2005-11-25 07:23:00,87.75,87.762,87.724,87.724,250499996.0
2005-11-25 07:24:00,87.723,87.743,87.702,87.733,164399999.0
2005-11-25 07:25:00,87.725,87.739,87.71,87.72,264600001.0
2005-11-25 07:26:00,87.735,87.746,87.714,87.726,199300000.0
2005-11-25 07:27:00,87.743,87.752,87.726,87.731,185199997.0
2005-11-25 07:28:00,87.718,87.74,87.712,87.73,197199998.0
2005-11-25 07:29:00,87.722,87.737,87.712,87.726,180800002.0
2005-11-25 07:30:00,87.718,87.734,87.705,87.721,209800000.0
2005-11-25 07:31:00,87.717,87.717,87.695,87.698,226099997.0
2005-11-25 07:32:00,87.71,87.741,87.698,87.72,211099999.0
2005-11-25 07:33:00,87.726,87.726,87.702,87.704,160199999.0
2005-11-25 07:34:00,87.728,87.733,87.711,87.717,197999999.0
2005-11-25 07:35:00,87.716,87.742,87.712,87.742,268599999.0
2005-11-25 07:36:00,87.749,87.749,87.716,87.72,214199999.0
2005-11-25 07:37:00,87.722,87.742,87.715,87.742,161400002.0
2005-11-25 07:38:00,87.71,87.739,87.709,87.724,247499998.0
2005-11-25 07:39:00,87.731,87.739,87.702,87.721,236299997.0
2005-11-25 07:40:00,87.71,87.712,87.686,87.704,202399998.0
2005-11-25 07:41:00,87.702,87.702,87.677,87.68,58800000.0
2005-11-25 07:42:00,87.686,87.704,87.686,87.702,265399995.0
2005-11-25 07:43:00,87.698,87.71,87.683,87.705,214100001.0
2005-11-25 07:44:00,87.705,87.707,87.681,87.695,131499998.0
2005-11-25 07:45:00,87.699,87.701,87.679,87.683,217499996.0
2005-11-25 07:46:00,87.694,87.717,87.67,87.7,182999998.0
2005-11-25 07:47:00,87.707,87.708,87.684,87.696,82300000.0
2005-11-25 07:48:00,87.698,87.703,87.679,87.69,293100000.0
2005-11-25 07:49:00,87.698,87.699,87.674,87.676,261799996.0
2005-11-25 07:50:00,87.697,87.7,87.639,87.639,243699999.0
2005-11-25 07:51:00,87.684,87.704,87.684,87.704,114599998.0
2005-11-25 07:52:00,87.701,87.701,87.651,87.651,67899999.0
2005-11-25 07:53:00,87.68,87.712,87.663,87.712,209000000.0
2005-11-25 07:54:00,87.709,87.72,87.696,87.702,79000000.0
2005-11-25 07:55:00,87.729,87.744,87.716,87.725,316400004.0
2005-11-25 07:56:00,87.722,87.744,87.709,87.728,193099996.0
2005-11-25 07:57:00,87.729,87.737,87.713,87.724,138600002.0
2005-11-25 07:58:00,87.714,87.731,87.705,87.731,109800000.0
2005-11-25 07:59:00,87.735,87.735,87.691,87.693,122500000.0
2005-11-25 08:00:00,87.68,87.705,87.654,87.705,191799995.0
2005-11-25 08:01:00,87.708,87.708,87.68,87.687,184799999.0
2005-11-25 08:02:00,87.698,87.707,87.68,87.691,181899998.0
2005-11-25 08:03:00,87.7,87.7,87.674,87.681,153900001.0
2005-11-25 08:04:00,87.684,87.71,87.679,87.702,130100002.0
2005-11-25 08:05:00,87.703,87.71,87.672,87.672,236799996.0
2005-11-25 08:06:00,87.697,87.705,87.67,87.67,214799999.0
2005-11-25 08:07:00,87.673,87.673,87.639,87.639,223499999.0
2005-11-25 08:08:00,87.666,87.67,87.638,87.639,208800001.0
2005-11-25 08:09:00,87.635,87.672,87.635,87.667,113000000.0
2005-11-25 08:10:00,87.667,87.676,87.643,87.662,183400000.0
2005-11-25 08:11:00,87.667,87.69,87.651,87.667,196799997.0
2005-11-25 08:12:00,87.687,87.693,87.661,87.676,284600001.0
2005-11-25 08:13:00,87.682,87.687,87.666,87.672,236100001.0
2005-11-25 08:14:00,87.685,87.69,87.669,87.685,178200001.0
2005-11-25 08:15:00,87.665,87.683,87.658,87.683,154199998.0
2005-11-25 08:16:00,87.655,87.694,87.655,87.694,257200003.0
2005-11-25 08:17:00,87.7,87.704,87.68,87.689,138499999.0
2005-11-25 08:18:00,87.688,87.704,87.674,87.688,139700000.0
2005-11-25 08:19:00,87.677,87.7,87.677,87.693,149399999.0
2005-11-25 08:20:00,87.695,87.698,87.671,87.682,178000000.0
2005-11-25 08:21:00,87.702,87.709,87.68,87.68,149300001.0
2005-11-25 08:22:00,87.693,87.705,87.684,87.703,194900000.0
2005-11-25 08:23:00,87.676,87.704,87.676,87.693,140500001.0
2005-11-25 08:24:00,87.674,87.707,87.674,87.707,200699996.0
2005-11-25 08:25:00,87.673,87.712,87.673,87.703,115100000.0
2005-11-25 08:26:00,87.679,87.695,87.676,87.695,89900001.0
2005-11-25 08:27:00,87.702,87.721,87.685,87.685,214000001.0
2005-11-25 08:28:00,87.711,87.726,87.682,87.71,329299998.0
2005-11-25 08:29:00,87.733,87.748,87.717,87.735,224499995.0
2005-11-25 08:30:00,87.743,87.748,87.724,87.728,199699999.0
2005-11-25 08:31:00,87.74,87.762,87.728,87.745,218800000.0
2005-11-25 08:32:00,87.755,87.779,87.736,87.756,173999998.0
2005-11-25 08:33:00,87.758,87.764,87.744,87.752,221799997.0
2005-11-25 08:34:00,87.754,87.772,87.737,87.737,204799999.0
2005-11-25 08:35:00,87.753,87.76,87.733,87.739,175899998.0
2005-11-25 08:36:00,87.764,87.77,87.747,87.759,120300001.0
2005-11-25 08:37:00,87.771,87.781,87.744,87.77,124800000.0
2005-11-25 08:38:00,87.761,87.78,87.746,87.779,212400003.0
2005-11-25 08:39:00,87.778,87.783,87.749,87.758,163500002.0
2005-11-25 08:40:00,87.757,87.776,87.751,87.767,183899998.0
2005-11-25 08:41:00,87.754,87.776,87.736,87.757,195000004.0
2005-11-25 08:42:00,87.757,87.784,87.757,87.776,129099999.0
2005-11-25 08:43:00,87.775,87.784,87.749,87.749,149399999.0
2005-11-25 08:44:00,87.762,87.762,87.735,87.735,239900000.0
2005-11-25 08:45:00,87.749,87.761,87.736,87.749,126400000.0
2005-11-25 08:46:00,87.754,87.757,87.733,87.738,203300000.0
2005-11-25 08:47:00,87.736,87.758,87.735,87.753,181200000.0
2005-11-25 08:48:00,87.76,87.76,87.739,87.74,170100002.0
2005-11-25 08:49:00,87.73,87.75,87.711,87.745,88700000.0
2005-11-25 08:50:00,87.736,87.748,87.709,87.724,167100001.0
2005-11-25 08:51:00,87.728,87.745,87.714,87.714,285899998.0
2005-11-25 08:52:00,87.745,87.745,87.713,87.713,161600005.0
2005-11-25 08:53:00,87.7,87.727,87.695,87.727,193099999.0
2005-11-25 08:54:00,87.715,87.743,87.699,87.743,155100003.0
2005-11-25 08:55:00,87.741,87.741,87.715,87.715,115700000.0
2005-11-25 08:56:00,87.713,87.727,87.701,87.725,139899998.0
2005-11-25 08:57:00,87.698,87.722,87.694,87.708,235699997.0
2005-11-25 08:58:00,87.688,87.72,87.688,87.714,202700002.0
2005-11-25 08:59:00,87.709,87.724,87.69,87.705,215099999.0
2005-11-25 09:00:00,87.698,87.707,87.677,87.677,239899997.0
2005-11-25 09:01:00,87.672,87.686,87.659,87.678,192100001.0
2005-11-25 09:02:00,87.683,87.683,87.654,87.656,157799998.0
2005-11-25 09:03:00,87.662,87.68,87.656,87.675,298899997.0
2005-11-25 09:04:00,87.675,87.694,87.658,87.659,290899998.0
2005-11-25 09:05:00,87.679,87.695,87.667,87.679,247299997.0
2005-11-25 09:06:00,87.675,87.678,87.653,87.665,135900000.0
2005-11-25 09:07:00,87.66,87.685,87.649,87.685,95999999.0
2005-11-25 09:08:00,87.691,87.691,87.664,87.666,122000000.0
2005-11-25 09:09:00,87.687,87.687,87.659,87.673,132200000.0
2005-11-25 09:10:00,87.671,87.693,87.663,87.693,155899998.0
2005-11-25 09:11:00,87.681,87.696,87.65,87.67,168400002.0
2005-11-25 09:12:00,87.655,87.684,87.638,87.677,223099999.0
2005-11-25 09:13:00,87.673,87.693,87.669,87.677,248999998.0
2005-11-25 09:14:00,87.699,87.709,87.678,87.678,169799999.0
2005-11-25 09:15:00,87.674,87.693,87.671,87.693,233600000.0
2005-11-25 09:16:00,87.687,87.714,87.686,87.706,171100003.0
2005-11-25 09:17:00,87.698,87.717,87.693,87.712,231000002.0
2005-11-25 09:18:00,87.696,87.696,87.663,87.663,128200000.0
2005-11-25 09:19:00,87.673,87.7,87.666,87.683,215500004.0
2005-11-25 09:20:00,87.688,87.69,87.659,87.67,197900001.0
2005-11-25 09:21:00,87.696,87.706,87.672,87.692,159399998.0
2005-11-25 09:22:00,87.709,87.719,87.69,87.699,174399999.0
2005-11-25 09:23:00,87.691,87.709,87.683,87.705,189300000.0
2005-11-25 09:24:00,87.703,87.703,87.662,87.68,181299998.0
2005-11-25 09:25:00,87.708,87.712,87.678,87.678,148400000.0
2005-11-25 09:26:00,87.685,87.69,87.663,87.668,153000000.0
2005-11-25 09:27:00,87.669,87.688,87.659,87.688,157400000.0
2005-11-25 09:28:00,87.692,87.692,87.662,87.673,164599997.0
2005-11-25 09:29:00,87.672,87.685,87.655,87.66,157100000.0
2005-11-25 09:30:00,87.657,87.674,87.641,87.661,193099999.0
2005-11-25 09:31:00,87.651,87.675,87.648,87.673,238200001.0
2005-11-25 09:32:00,87.678,87.682,87.656,87.67,176300001.0
2005-11-25 09:33:00,87.656,87.684,87.656,87.664,163100001.0
2005-11-25 09:34:00,87.671,87.686,87.659,87.683,212600000.0
2005-11-25 09:35:00,87.672,87.69,87.672,87.683,155699999.0
2005-11-25 09:36:00,87.667,87.689,87.666,87.679,191999999.0
2005-11-25 09:37:00,87.68,87.688,87.663,87.672,191799998.0
2005-11-25 09:38:00,87.677,87.701,87.676,87.695,183599998.0
2005-11-25 09:39:00,87.683,87.702,87.669,87.702,189500002.0
2005-11-25 09:40:00,87.69,87.701,87.674,87.681,191699998.0
2005-11-25 09:41:00,87.702,87.703,87.675,87.686,159299997.0
2005-11-25 09:42:00,87.699,87.699,87.68,87.681,164199998.0
2005-11-25 09:43:00,87.68,87.694,87.66,87.688,235499999.0
2005-11-25 09:44:00,87.697,87.697,87.643,87.66,262700000.0
2005-11-25 09:45:00,87.675,87.704,87.659,87.689,91700000.0
2005-11-25 09:46:00,87.682,87.7,87.664,87.677,254200002.0
2005-11-25 09:47:00,87.656,87.678,87.63,87.651,164899998.0
2005-11-25 09:48:00,87.649,87.67,87.639,87.661,120200002.0
2005-11-25 09:49:00,87.666,87.675,87.645,87.659,153800001.0
2005-11-25 09:50:00,87.653,87.655,87.628,87.64,320400001.0
2005-11-25 09:51:00,87.629,87.696,87.629,87.696,105999999.0
2005-11-25 09:52:00,87.702,87.704,87.677,87.677,135199997.0
2005-11-25 09:53:00,87.67,87.695,87.661,87.692,258500003.0
2005-11-25 09:54:00,87.688,87.702,87.676,87.685,105099999.0
2005-11-25 09:55:00,87.686,87.695,87.659,87.659,262399999.0
2005-11-25 09:56:00,87.66,87.68,87.647,87.659,218300003.0
2005-11-25 09:57:00,87.658,87.665,87.637,87.643,205699997.0
2005-11-25 09:58:00,87.641,87.668,87.635,87.668,257899993.0
2005-11-25 09:59:00,87.642,87.669,87.642,87.668,159100001.0
2005-11-25 10:00:00,87.651,87.675,87.64,87.64,198100000.0
2005-11-25 10:01:00,87.655,87.663,87.64,87.643,173399999.0
2005-11-25 10:02:00,87.633,87.662,87.633,87.662,200399998.0
2005-11-25 10:03:00,87.667,87.667,87.627,87.632,214000001.0
2005-11-25 10:04:00,87.645,87.658,87.632,87.646,129400000.0
2005-11-25 10:05:00,87.655,87.66,87.631,87.647,170799999.0
2005-11-25 10:06:00,87.636,87.665,87.633,87.655,218100001.0
2005-11-25 10:07:00,87.64,87.662,87.63,87.647,247000005.0
2005-11-25 10:08:00,87.64,87.663,87.64,87.663,55800000.0
2005-11-25 10:09:00,87.666,87.7,87.666,87.693,195000002.0
2005-11-25 10:10:00,87.697,87.701,87.667,87.667,197999998.0
2005-11-25 10:11:00,87.667,87.687,87.661,87.687,85300000.0
2005-11-25 10:12:00,87.675,87.69,87.666,87.679,281600002.0
2005-11-25 10:13:00,87.68,87.684,87.653,87.653,82900001.0
2005-11-25 10:14:00,87.662,87.662,87.644,87.646,155500002.0
2005-11-25 10:15:00,87.65,87.665,87.639,87.651,195100000.0
2005-11-25 10:16:00,87.66,87.684,87.646,87.664,182100003.0
2005-11-25 10:17:00,87.68,87.718,87.666,87.696,116800000.0
2005-11-25 10:18:00,87.708,87.732,87.705,87.723,147599999.0
2005-11-25 10:19:00,87.719,87.731,87.697,87.709,248499998.0
2005-11-25 10:20:00,87.71,87.731,87.71,87.731,147700002.0
2005-11-25 10:21:00,87.708,87.727,87.705,87.721,175999999.0
2005-11-25 10:22:00,87.689,87.722,87.689,87.716,334199996.0
2005-11-25 10:23:00,87.701,87.715,87.682,87.701,152200001.0
2005-11-25 10:24:00,87.674,87.702,87.661,87.684,279899998.0
2005-11-25 10:25:00,87.69,87.694,87.669,87.682,112400001.0
2005-11-25 10:26:00,87.669,87.696,87.668,87.688,187200002.0
2005-11-25 10:27:00,87.695,87.695,87.668,87.675,213199999.0
2005-11-25 10:28:00,87.669,87.685,87.657,87.673,136799998.0
2005-11-25 10:29:00,87.673,87.693,87.662,87.686,234700000.0
2005-11-25 10:30:00,87.676,87.708,87.676,87.707,192700002.0
2005-11-25 10:31:00,87.704,87.716,87.674,87.691,173099999.0
2005-11-25 10:32:00,87.684,87.705,87.674,87.704,167400000.0
2005-11-25 10:33:00,87.699,87.699,87.652,87.652,80999999.0
2005-11-25 10:34:00,87.682,87.697,87.662,87.682,58700000.0
2005-11-25 10:35:00,87.684,87.707,87.674,87.707,184500001.0
2005-11-25 10:36:00,87.709,87.73,87.7,87.712,158699998.0
2005-11-25 10:37:00,87.73,87.73,87.699,87.709,102500000.0
2005-11-25 10:38:00,87.708,87.728,87.705,87.724,208399997.0
2005-11-25 10:39:00,87.724,87.733,87.699,87.71,198799999.0
2005-11-25 10:40:00,87.723,87.746,87.723,87.729,174800000.0
2005-11-25 10:41:00,87.742,87.743,87.708,87.708,210499997.0
2005-11-25 10:42:00,87.714,87.736,87.714,87.728,227100001.0
2005-11-25 10:43:00,87.726,87.743,87.708,87.714,214100001.0
2005-11-25 10:44:00,87.735,87.754,87.716,87.754,344500003.0
2005-11-25 10:45:00,87.751,87.751,87.726,87.728,157499999.0
2005-11-25 10:46:00,87.733,87.771,87.733,87.771,110300002.0
2005-11-25 10:47:00,87.76,87.767,87.739,87.741,180999999.0
2005-11-25 10:48:00,87.764,87.764,87.733,87.734,139200000.0
2005-11-25 10:49:00,87.752,87.758,87.734,87.745,197699999.0
2005-11-25 10:50:00,87.774,87.777,87.736,87.736,152700002.0
2005-11-25 10:51:00,87.771,87.798,87.764,87.778,215399996.0
2005-11-25 10:52:00,87.804,87.819,87.78,87.78,335600001.0
2005-11-25 10:53:00,87.804,87.811,87.787,87.787,168999998.0
2005-11-25 10:54:00,87.814,87.82,87.796,87.803,90300001.0
2005-11-25 10:55:00,87.828,87.828,87.795,87.806,343899996.0
2005-11-25 10:56:00,87.832,87.832,87.806,87.818,217400003.0
2005-11-25 10:57:00,87.815,87.826,87.802,87.814,158700004.0
2005-11-25 10:58:00,87.802,87.83,87.799,87.818,248900001.0
2005-11-25 10:59:00,87.815,87.824,87.799,87.799,229499997.0
2005-11-25 11:00:00,87.808,87.815,87.763,87.785,213299999.0
2005-11-25 11:01:00,87.809,87.813,87.784,87.795,222800001.0
2005-11-25 11:02:00,87.799,87.799,87.773,87.785,116099999.0
2005-11-25 11:03:00,87.77,87.78,87.751,87.767,295400000.0
2005-11-25 11:04:00,87.769,87.794,87.769,87.79,132400001.0
2005-11-25 11:05:00,87.769,87.791,87.769,87.786,171400000.0
2005-11-25 11:06:00,87.782,87.793,87.765,87.776,217800003.0
2005-11-25 11:07:00,87.768,87.803,87.766,87.796,235399998.0
2005-11-25 11:08:00,87.79,87.79,87.767,87.767,138100000.0
2005-11-25 11:09:00,87.777,87.794,87.772,87.793,174799999.0
2005-11-25 11:10:00,87.783,87.806,87.783,87.804,222099995.0
2005-11-25 11:11:00,87.801,87.801,87.775,87.78,71800000.0
2005-11-25 11:12:00,87.783,87.803,87.774,87.797,205900001.0
2005-11-25 11:13:00,87.788,87.81,87.776,87.81,139800000.0
2005-11-25 11:14:00,87.793,87.811,87.791,87.793,219700000.0
2005-11-25 11:15:00,87.802,87.825,87.796,87.801,226599996.0
2005-11-25 11:16:00,87.797,87.817,87.795,87.817,62200000.0
2005-11-25 11:17:00,87.815,87.817,87.791,87.804,155100000.0
2005-11-25 11:18:00,87.783,87.807,87.776,87.79,196399999.0
2005-11-25 11:19:00,87.786,87.793,87.757,87.757,229999999.0
2005-11-25 11:20:00,87.778,87.797,87.756,87.781,135500001.0
2005-11-25 11:21:00,87.789,87.805,87.777,87.795,132200001.0
2005-11-25 11:22:00,87.797,87.818,87.782,87.798,171599999.0
2005-11-25 11:23:00,87.791,87.812,87.785,87.812,219400003.0
2005-11-25 11:24:00,87.788,87.802,87.781,87.785,147000002.0
2005-11-25 11:25:00,87.805,87.808,87.778,87.787,142900003.0
2005-11-25 11:26:00,87.776,87.798,87.766,87.797,71100000.0
2005-11-25 11:27:00,87.773,87.805,87.773,87.805,227699998.0
2005-11-25 11:28:00,87.819,87.822,87.783,87.8,153299999.0
2005-11-25 11:29:00,87.793,87.81,87.791,87.8,234400001.0
2005-11-25 11:30:00,87.813,87.817,87.786,87.799,178400001.0
2005-11-25 11:31:00,87.825,87.83,87.805,87.826,194900001.0
2005-11-25 11:32:00,87.821,87.831,87.802,87.81,210100001.0
2005-11-25 11:33:00,87.825,87.838,87.807,87.838,272499998.0
2005-11-25 11:34:00,87.833,87.833,87.798,87.801,213299999.0
2005-11-25 11:35:00,87.803,87.817,87.781,87.798,177700002.0
2005-11-25 11:36:00,87.797,87.826,87.789,87.826,235799998.0
2005-11-25 11:37:00,87.813,87.827,87.803,87.814,355600002.0
2005-11-25 11:38:00,87.803,87.817,87.787,87.804,255199996.0
2005-11-25 11:39:00,87.802,87.814,87.789,87.799,176599998.0
2005-11-25 11:40:00,87.752,87.797,87.752,87.793,134099999.0
2005-11-25 11:41:00,87.781,87.806,87.772,87.785,151600001.0
2005-11-25 11:42:00,87.791,87.814,87.777,87.778,221500000.0
2005-11-25 11:43:00,87.776,87.82,87.776,87.82,281200002.0
2005-11-25 11:44:00,87.831,87.831,87.798,87.798,227899999.0
2005-11-25 11:45:00,87.813,87.818,87.787,87.804,293799997.0
2005-11-25 11:46:00,87.807,87.833,87.807,87.827,261399998.0
2005-11-25 11:47:00,87.807,87.829,87.788,87.803,301399998.0
2005-11-25 11:48:00,87.805,87.822,87.786,87.794,93200001.0
2005-11-25 11:49:00,87.78,87.818,87.78,87.81,160200001.0
2005-11-25 11:50:00,87.808,87.817,87.787,87.79,177200000.0
2005-11-25 11:51:00,87.812,87.819,87.793,87.796,280799997.0
2005-11-25 11:52:00,87.792,87.798,87.766,87.766,259199998.0
2005-11-25 11:53:00,87.794,87.798,87.774,87.775,179099999.0
2005-11-25 11:54:00,87.775,87.8,87.757,87.794,177699995.0
2005-11-25 11:55:00,87.795,87.8,87.77,87.777,167800001.0
2005-11-25 11:56:00,87.787,87.787,87.758,87.758,147699999.0
2005-11-25 11:57:00,87.778,87.783,87.758,87.764,231300002.0
2005-11-25 11:58:00,87.787,87.789,87.76,87.766,136699999.0
2005-11-25 11:59:00,87.774,87.791,87.753,87.766,254400000.0
2005-11-25 12:00:00,87.781,87.792,87.763,87.775,214699998.0
2005-11-25 12:01:00,87.779,87.801,87.779,87.8,91500000.0
2005-11-25 12:02:00,87.795,87.813,87.786,87.809,405200000.0
2005-11-25 12:03:00,87.809,87.825,87.798,87.825,182600004.0
2005-11-25 12:04:00,87.835,87.852,87.821,87.833,208800000.0
2005-11-25 12:05:00,87.836,87.87,87.829,87.87,211599999.0
2005-11-25 12:06:00,87.854,87.854,87.841,87.853,62000002.0
2005-11-25 12:07:00,87.831,87.856,87.792,87.844,269399995.0
2005-11-25 12:08:00,87.817,87.843,87.817,87.842,204900000.0
2005-11-25 12:09:00,87.829,87.867,87.826,87.852,181000001.0
2005-11-25 12:10:00,87.834,87.861,87.834,87.857,226000002.0
2005-11-25 12:11:00,87.845,87.882,87.845,87.872,267499999.0
2005-11-25 12:12:00,87.874,87.875,87.85,87.853,311299998.0
2005-11-25 12:13:00,87.845,87.845,87.81,87.81,225099998.0
2005-11-25 12:14:00,87.813,87.847,87.813,87.843,245200001.0
2005-11-25 12:15:00,87.845,87.877,87.845,87.866,125700000.0
2005-11-25 12:16:00,87.857,87.871,87.84,87.855,69200001.0
2005-11-25 12:17:00,87.866,87.883,87.856,87.878,137599998.0
2005-11-25 12:18:00,87.877,87.886,87.855,87.859,143699999.0
2005-11-25 12:19:00,87.84,87.868,87.837,87.849,219200001.0
2005-11-25 12:20:00,87.843,87.843,87.807,87.828,271600000.0
2005-11-25 12:21:00,87.824,87.847,87.82,87.84,209200002.0
2005-11-25 12:22:00,87.851,87.872,87.848,87.86,133200002.0
2005-11-25 12:23:00,87.858,87.885,87.854,87.885,231499999.0
2005-11-25 12:24:00,87.876,87.893,87.853,87.872,323900005.0
2005-11-25 12:25:00,87.869,87.869,87.841,87.845,376999994.0
2005-11-25 12:26:00,87.857,87.862,87.835,87.838,198399997.0
2005-11-25 12:27:00,87.865,87.877,87.838,87.856,166099999.0
2005-11-25 12:28:00,87.867,87.881,87.85,87.85,283399996.0
2005-11-25 12:29:00,87.875,87.886,87.845,87.871,130000000.0
2005-11-25 12:30:00,87.887,87.892,87.852,87.852,287199994.0
2005-11-25 12:31:00,87.87,87.883,87.853,87.876,82999999.0
2005-11-25 12:32:00,87.877,87.877,87.843,87.843,247400001.0
2005-11-25 12:33:00,87.859,87.865,87.838,87.84,302699999.0
2005-11-25 12:34:00,87.866,87.883,87.86,87.881,172899998.0
2005-11-25 12:35:00,87.893,87.893,87.872,87.872,259100000.0
2005-11-25 12:36:00,87.888,87.901,87.864,87.882,224800000.0
2005-11-25 12:37:00,87.893,87.916,87.883,87.899,193100000.0
2005-11-25 12:38:00,87.894,87.907,87.873,87.886,132699997.0
2005-11-25 12:39:00,87.879,87.892,87.868,87.888,222799997.0
2005-11-25 12:40:00,87.885,87.894,87.864,87.885,181599998.0
2005-11-25 12:41:00,87.887,87.887,87.86,87.86,128700002.0
2005-11-25 12:42:00,87.875,87.881,87.859,87.86,159300002.0
2005-11-25 12:43:00,87.871,87.875,87.843,87.843,265799999.0
2005-11-25 12:44:00,87.837,87.867,87.83,87.83,121199996.0
2005-11-25 12:45:00,87.838,87.853,87.83,87.852,164300000.0
2005-11-25 12:46:00,87.837,87.846,87.814,87.823,199300001.0
2005-11-25 12:47:00,87.819,87.849,87.791,87.843,210100002.0
2005-11-25 12:48:00,87.848,87.851,87.827,87.832,144299999.0
2005-11-25 12:49:00,87.842,87.861,87.835,87.853,198599999.0
2005-11-25 12:50:00,87.843,87.848,87.826,87.836,209800001.0
2005-11-25 12:51:00,87.83,87.858,87.826,87.849,206000002.0
2005-11-25 12:52:00,87.831,87.844,87.822,87.835,202599999.0
2005-11-25 12:53:00,87.799,87.83,87.785,87.808,259500000.0
2005-11-25 12:54:00,87.811,87.84,87.81,87.827,180200001.0
2005-11-25 12:55:00,87.832,87.852,87.818,87.842,155800000.0
2005-11-25 12:56:00,87.845,87.852,87.826,87.835,134600000.0
2005-11-25 12:57:00,87.834,87.862,87.834,87.841,154599998.0
2005-11-25 12:58:00,87.862,87.869,87.846,87.858,197600002.0
2005-11-25 12:59:00,87.844,87.86,87.839,87.845,117599999.0
2005-11-25 13:00:00,87.838,87.858,87.825,87.844,128199999.0
2005-11-25 13:01:00,87.849,87.895,87.848,87.895,226400005.0
2005-11-25 13:02:00,87.874,87.892,87.861,87.881,155700000.0
2005-11-25 13:03:00,87.884,87.885,87.846,87.861,293000002.0
2005-11-25 13:04:00,87.869,87.895,87.867,87.87,159000000.0
2005-11-25 13:05:00,87.883,87.895,87.867,87.867,287599994.0
2005-11-25 13:06:00,87.878,87.89,87.863,87.89,228099998.0
2005-11-25 13:07:00,87.892,87.892,87.854,87.86,217099997.0
2005-11-25 13:08:00,87.868,87.886,87.849,87.883,105300002.0
2005-11-25 13:09:00,87.856,87.878,87.846,87.862,235000000.0
2005-11-25 13:10:00,87.853,87.878,87.847,87.878,165400002.0
2005-11-25 13:11:00,87.876,87.887,87.863,87.875,74500000.0
2005-11-25 13:12:00,87.872,87.886,87.846,87.883,212700000.0
2005-11-25 13:13:00,87.882,87.892,87.857,87.882,157300000.0
2005-11-25 13:14:00,87.887,87.887,87.857,87.861,176200000.0
2005-11-25 13:15:00,87.857,87.878,87.851,87.875,290899999.0
2005-11-25 13:16:00,87.852,87.874,87.85,87.86,210200001.0
2005-11-25 13:17:00,87.832,87.858,87.832,87.855,203499998.0
2005-11-25 13:18:00,87.845,87.853,87.829,87.841,160599997.0
2005-11-25 13:19:00,87.823,87.843,87.818,87.841,265299999.0
2005-11-25 13:20:00,87.852,87.871,87.843,87.857,119599998.0
2005-11-25 13:21:00,87.852,87.874,87.848,87.872,124500000.0
2005-11-25 13:22:00,87.87,87.87,87.845,87.848,139000002.0
2005-11-25 13:23:00,87.865,87.869,87.847,87.852,130400000.0
2005-11-25 13:24:00,87.851,87.872,87.849,87.872,195300001.0
2005-11-25 13:25:00,87.861,87.891,87.861,87.891,156599999.0
2005-11-25 13:26:00,87.887,87.887,87.855,87.863,163300000.0
2005-11-25 13:27:00,87.874,87.886,87.857,87.857,257900003.0
2005-11-25 13:28:00,87.877,87.885,87.864,87.871,232699998.0
2005-11-25 13:29:00,87.876,87.886,87.859,87.872,213799998.0
2005-11-25 13:30:00,87.853,87.892,87.853,87.892,136699998.0
2005-11-25 13:31:00,87.887,87.895,87.867,87.873,242100000.0
2005-11-25 13:32:00,87.895,87.901,87.881,87.881,79800002.0
2005-11-25 13:33:00,87.887,87.9,87.865,87.871,144500001.0
2005-11-25 13:34:00,87.873,87.895,87.873,87.895,220099998.0
2005-11-25 13:35:00,87.908,87.916,87.887,87.899,166100003.0
2005-11-25 13:36:00,87.914,87.914,87.881,87.881,288299998.0
2005-11-25 13:37:00,87.906,87.906,87.858,87.858,244899998.0
2005-11-25 13:38:00,87.871,87.892,87.871,87.885,125699999.0
2005-11-25 13:39:00,87.881,87.9,87.874,87.895,190099995.0
2005-11-25 13:40:00,87.902,87.924,87.888,87.915,179999998.0
2005-11-25 13:41:00,87.907,87.923,87.895,87.911,202800004.0
2005-11-25 13:42:00,87.902,87.928,87.896,87.913,183999999.0
2005-11-25 13:43:00,87.905,87.917,87.881,87.889,113499999.0
2005-11-25 13:44:00,87.895,87.904,87.873,87.873,216700000.0
2005-11-25 13:45:00,87.872,87.901,87.864,87.89,244100000.0
2005-11-25 13:46:00,87.875,87.9,87.87,87.882,219600000.0
2005-11-25 13:47:00,87.872,87.899,87.872,87.897,141200001.0
2005-11-25 13:48:00,87.903,87.907,87.883,87.886,246100003.0
2005-11-25 13:49:00,87.891,87.916,87.886,87.916,279700001.0
2005-11-25 13:50:00,87.893,87.92,87.892,87.909,155099999.0
2005-11-25 13:51:00,87.908,87.916,87.895,87.895,169899998.0
2005-11-25 13:52:00,87.894,87.925,87.893,87.909,182300000.0
2005-11-25 13:53:00,87.915,87.925,87.902,87.918,73500001.0
2005-11-25 13:54:00,87.905,87.929,87.89,87.9,180599997.0
2005-11-25 13:55:00,87.911,87.911,87.89,87.894,287400001.0
2005-11-25 13:56:00,87.895,87.908,87.874,87.903,129899997.0
2005-11-25 13:57:00,87.906,87.915,87.883,87.896,216299999.0
2005-11-25 13:58:00,87.911,87.911,87.88,87.882,124199999.0
2005-11-25 13:59:00,87.891,87.9,87.864,87.882,131199998.0
2005-11-25 14:00:00,87.88,87.897,87.856,87.872,145100001.0
2005-11-25 14:01:00,87.86,87.873,87.839,87.855,163399999.0
2005-11-25 14:02:00,87.855,87.872,87.841,87.85,145800001.0
2005-11-25 14:03:00,87.869,87.869,87.819,87.82,163599999.0
2005-11-25 14:04:00,87.824,87.847,87.82,87.847,158599997.0
2005-11-25 14:05:00,87.842,87.87,87.842,87.864,103299998.0
2005-11-25 14:06:00,87.85,87.895,87.85,87.872,215800001.0
2005-11-25 14:07:00,87.879,87.893,87.865,87.865,215500001.0
2005-11-25 14:08:00,87.88,87.888,87.867,87.867,118100000.0
2005-11-25 14:09:00,87.881,87.888,87.864,87.866,138800001.0
2005-11-25 14:10:00,87.885,87.886,87.859,87.859,137199999.0
2005-11-25 14:11:00,87.861,87.882,87.855,87.882,175700000.0
2005-11-25 14:12:00,87.878,87.9,87.878,87.893,145300001.0
2005-11-25 14:13:00,87.873,87.897,87.873,87.889,126800000.0
2005-11-25 14:14:00,87.859,87.877,87.843,87.855,176700002.0
2005-11-25 14:15:00,87.857,87.864,87.835,87.848,254499998.0
2005-11-25 14:16:00,87.855,87.87,87.84,87.849,205600001.0
2005-11-25 14:17:00,87.846,87.87,87.846,87.863,127000000.0
2005-11-25 14:18:00,87.837,87.865,87.831,87.851,160599999.0
2005-11-25 14:19:00,87.841,87.841,87.782,87.799,222200002.0
2005-11-25 14:20:00,87.805,87.833,87.805,87.823,159500002.0
2005-11-25 14:21:00,87.804,87.829,87.795,87.829,139299999.0
2005-11-25 14:22:00,87.835,87.84,87.816,87.82,226099998.0
2005-11-25 14:23:00,87.824,87.84,87.817,87.819,140300001.0
2005-11-25 14:24:00,87.812,87.83,87.803,87.818,200600000.0
2005-11-25 14:25:00,87.832,87.833,87.808,87.826,322200000.0
2005-11-25 14:26:00,87.816,87.831,87.793,87.823,167000001.0
2005-11-25 14:27:00,87.83,87.838,87.812,87.813,123900000.0
2005-11-25 14:28:00,87.822,87.847,87.804,87.84,215600001.0
2005-11-25 14:29:00,87.837,87.85,87.805,87.833,265699999.0
2005-11-25 14:30:00,87.811,87.843,87.811,87.842,308900003.0
2005-11-25 14:31:00,87.845,87.845,87.825,87.829,184299998.0
2005-11-25 14:32:00,87.85,87.85,87.831,87.839,112400000.0
2005-11-25 14:33:00,87.842,87.861,87.827,87.837,94099999.0
2005-11-25 14:34:00,87.866,87.866,87.84,87.84,151700002.0
2005-11-25 14:35:00,87.837,87.854,87.834,87.854,117399998.0
2005-11-25 14:36:00,87.829,87.855,87.824,87.838,171799999.0
2005-11-25 14:37:00,87.833,87.859,87.827,87.85,192900004.0
2005-11-25 14:38:00,87.831,87.847,87.826,87.826,171099999.0
2005-11-25 14:39:00,87.832,87.85,87.827,87.835,124899998.0
2005-11-25 14:40:00,87.848,87.848,87.829,87.842,244199995.0
2005-11-25 14:41:00,87.81,87.846,87.793,87.842,137600000.0
2005-11-25 14:42:00,87.832,87.84,87.815,87.815,297500000.0
2005-11-25 14:43:00,87.818,87.833,87.801,87.814,215200003.0
2005-11-25 14:44:00,87.806,87.819,87.787,87.812,276199998.0
2005-11-25 14:45:00,87.803,87.811,87.789,87.789,229900001.0
2005-11-25 14:46:00,87.788,87.804,87.785,87.803,178800000.0
2005-11-25 14:47:00,87.803,87.837,87.803,87.833,273400000.0
2005-11-25 14:48:00,87.812,87.841,87.807,87.822,160299999.0
2005-11-25 14:49:00,87.829,87.847,87.822,87.823,167700001.0
2005-11-25 14:50:00,87.813,87.838,87.811,87.819,140299998.0
2005-11-25 14:51:00,87.82,87.835,87.803,87.828,211799999.0
2005-11-25 14:52:00,87.832,87.845,87.824,87.845,199699997.0
2005-11-25 14:53:00,87.831,87.854,87.824,87.852,220099999.0
2005-11-25 14:54:00,87.852,87.853,87.834,87.834,122900000.0
2005-11-25 14:55:00,87.848,87.851,87.833,87.84,137300000.0
2005-11-25 14:56:00,87.84,87.871,87.84,87.871,162500000.0
2005-11-25 14:57:00,87.877,87.877,87.852,87.852,185900001.0
2005-11-25 14:58:00,87.867,87.873,87.847,87.848,132400003.0
2005-11-25 14:59:00,87.852,87.886,87.831,87.87,188799999.0
2005-11-25 15:00:00,87.843,87.864,87.843,87.856,157200000.0
2005-11-25 15:01:00,87.84,87.872,87.837,87.872,319200001.0
2005-11-25 15:02:00,87.872,87.872,87.839,87.853,201200000.0
2005-11-25 15:03:00,87.853,87.87,87.845,87.857,254699992.0
2005-11-25 15:04:00,87.858,87.861,87.838,87.838,93000000.0
2005-11-25 15:05:00,87.854,87.877,87.852,87.865,276200000.0
2005-11-25 15:06:00,87.875,87.875,87.834,87.855,174499999.0
2005-11-25 15:07:00,87.873,87.88,87.82,87.855,213600002.0
2005-11-25 15:08:00,87.856,87.877,87.85,87.864,250000001.0
2005-11-25 15:09:00,87.844,87.87,87.822,87.858,185200001.0
2005-11-25 15:10:00,87.848,87.866,87.831,87.866,204800001.0
2005-11-25 15:11:00,87.85,87.865,87.831,87.855,139899998.0
2005-11-25 15:12:00,87.853,87.862,87.838,87.842,202699998.0
2005-11-25 15:13:00,87.858,87.86,87.832,87.832,203600000.0
2005-11-25 15:14:00,87.866,87.89,87.847,87.866,244600000.0
2005-11-25 15:15:00,87.841,87.857,87.832,87.845,138000000.0
2005-11-25 15:16:00,87.85,87.859,87.837,87.855,235300000.0
2005-11-25 15:17:00,87.846,87.861,87.824,87.838,97700001.0
2005-11-25 15:18:00,87.862,87.876,87.842,87.862,263100000.0
2005-11-25 15:19:00,87.863,87.89,87.849,87.879,262899999.0
2005-11-25 15:20:00,87.874,87.904,87.868,87.89,257800001.0
2005-11-25 15:21:00,87.893,87.902,87.871,87.885,303200005.0
2005-11-25 15:22:00,87.872,87.885,87.855,87.87,35700000.0
2005-11-25 15:23:00,87.885,87.89,87.87,87.87,208900000.0
2005-11-25 15:24:00,87.889,87.902,87.872,87.872,188899998.0
2005-11-25 15:25:00,87.885,87.895,87.866,87.881,120699998.0
2005-11-25 15:26:00,87.879,87.9,87.879,87.9,239900001.0
2005-11-25 15:27:00,87.884,87.908,87.855,87.873,131699999.0
2005-11-25 15:28:00,87.877,87.887,87.863,87.863,117100000.0
2005-11-25 15:29:00,87.882,87.882,87.852,87.873,229500002.0
2005-11-25 15:30:00,87.876,87.883,87.86,87.867,222999995.0
2005-11-25 15:31:00,87.869,87.875,87.845,87.861,153699999.0
2005-11-25 15:32:00,87.855,87.877,87.855,87.875,137500002.0
2005-11-25 15:33:00,87.878,87.893,87.857,87.88,82599998.0
2005-11-25 15:34:00,87.87,87.899,87.87,87.899,177000002.0
2005-11-25 15:35:00,87.879,87.898,87.877,87.897,130000001.0
2005-11-25 15:36:00,87.897,87.897,87.868,87.869,110099998.0
2005-11-25 15:37:00,87.883,87.897,87.876,87.876,134400000.0
2005-11-25 15:38:00,87.895,87.913,87.868,87.896,317899996.0
2005-11-25 15:39:00,87.913,87.92,87.897,87.903,206999998.0
2005-11-25 15:40:00,87.911,87.917,87.83,87.874,172400000.0
2005-11-25 15:41:00,87.894,87.931,87.894,87.915,115600001.0
2005-11-25 15:42:00,87.908,87.915,87.884,87.894,143899997.0
2005-11-25 15:43:00,87.896,87.902,87.867,87.878,332799995.0
2005-11-25 15:44:00,87.893,87.893,87.852,87.852,164900001.0
2005-11-25 15:45:00,87.875,87.883,87.842,87.842,257200000.0
2005-11-25 15:46:00,87.865,87.875,87.847,87.85,257599998.0
2005-11-25 15:47:00,87.866,87.876,87.843,87.863,199899999.0
2005-11-25 15:48:00,87.882,87.899,87.871,87.883,97400001.0
2005-11-25 15:49:00,87.88,87.898,87.877,87.878,119900000.0
2005-11-25 15:50:00,87.9,87.922,87.895,87.913,82800000.0
2005-11-25 15:51:00,87.917,87.923,87.894,87.906,146799997.0
2005-11-25 15:52:00,87.924,87.924,87.886,87.892,177399999.0
2005-11-25 15:53:00,87.906,87.925,87.892,87.905,161300000.0
2005-11-25 15:54:00,87.909,87.929,87.901,87.921,152399999.0
2005-11-25 15:55:00,87.922,87.974,87.918,87.939,243899997.0
2005-11-25 15:56:00,87.942,87.953,87.923,87.94,154700001.0
2005-11-25 15:57:00,87.952,87.98,87.952,87.979,155199999.0
2005-11-25 15:58:00,87.966,87.989,87.962,87.989,265700000.0
2005-11-25 15:59:00,87.965,87.992,87.965,87.981,161699998.0
2005-11-25 16:00:00,87.962,87.993,87.956,87.976,263600004.0
2005-11-25 16:01:00,87.97,88.0,87.97,88.0,187500000.0
2005-11-25 16:02:00,87.977,88.0,87.974,87.976,173700000.0
2005-11-25 16:03:00,87.997,88.003,87.961,87.983,149800000.0
2005-11-25 16:04:00,87.997,88.009,87.985,88.007,101800000.0
2005-11-25 16:05:00,87.999,88.018,87.99,88.018,243100002.0
2005-11-25 16:06:00,87.988,88.01,87.984,88.01,148499997.0
2005-11-25 16:07:00,87.998,88.021,87.994,88.021,107600000.0
2005-11-25 16:08:00,88.025,88.025,87.997,87.997,192000001.0
2005-11-25 16:09:00,88.02,88.035,88.009,88.015,246499999.0
2005-11-25 16:10:00,88.019,88.034,88.002,88.019,45700000.0
2005-11-25 16:11:00,88.007,88.028,87.995,88.011,231599998.0
2005-11-25 16:12:00,87.992,88.013,87.992,88.013,106499999.0
2005-11-25 16:13:00,88.002,88.023,88.002,88.021,208300004.0
2005-11-25 16:14:00,87.996,88.017,87.972,87.996,104400001.0
2005-11-25 16:15:00,88.0,88.018,87.992,87.992,246499999.0
2005-11-25 16:16:00,87.984,88.017,87.984,88.012,238300000.0
2005-11-25 16:17:00,87.99,88.033,87.976,88.033,337199995.0
2005-11-25 16:18:00,88.028,88.052,88.018,88.052,164000001.0
2005-11-25 16:19:00,88.06,88.06,88.038,88.038,153499999.0
2005-11-25 16:20:00,88.05,88.069,88.036,88.049,308399997.0
2005-11-25 16:21:00,88.024,88.042,88.015,88.032,135999999.0
2005-11-25 16:22:00,88.033,88.059,88.03,88.045,267099999.0
2005-11-25 16:23:00,88.044,88.064,88.034,88.052,177400002.0
2005-11-25 16:24:00,88.059,88.074,88.047,88.051,158799999.0
2005-11-25 16:25:00,88.07,88.076,88.042,88.042,192099993.0
2005-11-25 16:26:00,88.067,88.067,88.036,88.044,177899998.0
2005-11-25 16:27:00,88.045,88.058,88.027,88.043,224300000.0
2005-11-25 16:28:00,88.042,88.06,88.028,88.036,124100002.0
2005-11-25 16:29:00,88.024,88.042,88.015,88.027,203499997.0
2005-11-25 16:30:00,88.024,88.032,87.998,88.014,332299997.0
2005-11-25 16:31:00,88.013,88.047,88.013,88.034,127500000.0
2005-11-25 16:32:00,88.037,88.037,88.009,88.009,221599996.0
2005-11-25 16:33:00,88.024,88.026,88.006,88.006,245999999.0
2005-11-25 16:34:00,87.984,88.007,87.984,88.004,149700003.0
2005-11-25 16:35:00,87.982,87.982,87.94,87.94,48300000.0
2005-11-25 16:36:00,87.945,87.976,87.94,87.955,184200000.0
2005-11-25 16:37:00,87.961,87.961,87.929,87.936,153900002.0
2005-11-25 16:38:00,87.952,87.963,87.935,87.95,229600005.0
2005-11-25 16:39:00,87.973,87.989,87.956,87.956,229700003.0
2005-11-25 16:40:00,87.955,87.98,87.952,87.975,267200000.0
2005-11-25 16:41:00,87.967,87.999,87.967,87.999,121700000.0
2005-11-25 16:42:00,87.996,87.997,87.969,87.972,238399999.0
2005-11-25 16:43:00,87.968,87.987,87.961,87.987,71300000.0
2005-11-25 16:44:00,87.979,87.979,87.957,87.962,120000002.0
2005-11-25 16:45:00,87.976,87.983,87.958,87.966,208499998.0
2005-11-25 16:46:00,87.969,87.992,87.965,87.98,144999998.0
2005-11-25 16:47:00,87.978,87.992,87.97,87.98,189699999.0
2005-11-25 16:48:00,87.974,88.004,87.972,87.991,258100005.0
2005-11-25 16:49:00,87.992,87.998,87.959,87.959,203899997.0
2005-11-25 16:50:00,87.982,88.003,87.965,87.965,235300004.0
2005-11-25 16:51:00,87.988,88.007,87.976,87.989,173500001.0
2005-11-25 16:52:00,87.982,88.007,87.976,88.007,268300000.0
2005-11-25 16:53:00,88.005,88.014,87.986,87.986,232099999.0
2005-11-25 16:54:00,87.967,88.004,87.967,87.996,91400000.0
2005-11-25 16:55:00,87.986,88.016,87.982,88.0,167600002.0
2005-11-25 16:56:00,88.008,88.048,87.998,88.035,128700000.0
2005-11-25 16:57:00,88.054,88.111,88.048,88.087,237900005.0
2005-11-25 16:58:00,88.072,88.095,88.06,88.07,142199999.0
2005-11-25 16:59:00,88.052,88.074,88.042,88.059,143700001.0
2005-11-25 17:00:00,88.052,88.071,88.04,88.04,287999998.0
2005-11-25 17:01:00,88.03,88.057,88.015,88.032,174200002.0
2005-11-25 17:02:00,88.038,88.045,88.004,88.004,198400001.0
2005-11-25 17:03:00,88.013,88.036,88.002,88.021,226700002.0
2005-11-25 17:04:00,88.028,88.054,88.011,88.02,159199999.0
2005-11-25 17:05:00,88.041,88.05,88.026,88.033,113199999.0
2005-11-25 17:06:00,88.057,88.063,88.036,88.047,116900000.0
2005-11-25 17:07:00,88.067,88.073,88.053,88.066,112000000.0
2005-11-25 17:08:00,88.04,88.054,88.022,88.04,257100004.0
2005-11-25 17:09:00,88.039,88.049,88.008,88.008,180300000.0
2005-11-25 17:10:00,88.053,88.065,88.039,88.046,152699999.0
2005-11-25 17:11:00,88.07,88.115,88.059,88.115,269799994.0
2005-11-25 17:12:00,88.117,88.12,88.081,88.081,176599999.0
2005-11-25 17:13:00,88.07,88.09,88.052,88.065,217000001.0
2005-11-25 17:14:00,88.057,88.06,88.033,88.037,158900001.0
2005-11-25 17:15:00,88.057,88.073,88.043,88.053,214999999.0
2005-11-25 17:16:00,88.057,88.075,88.052,88.066,176600000.0
2005-11-25 17:17:00,88.066,88.084,88.051,88.07,162600000.0
2005-11-25 17:18:00,88.072,88.078,88.051,88.065,201600000.0
2005-11-25 17:19:00,88.064,88.064,88.027,88.027,112500000.0
2005-11-25 17:20:00,88.045,88.063,88.017,88.045,151300004.0
2005-11-25 17:21:00,88.054,88.067,88.035,88.06,167200000.0
2005-11-25 17:22:00,88.052,88.067,88.049,88.062,226999998.0
2005-11-25 17:23:00,88.048,88.059,88.025,88.044,210899998.0
2005-11-25 17:24:00,88.059,88.085,88.037,88.054,200599997.0
2005-11-25 17:25:00,88.065,88.084,88.049,88.057,304300000.0
2005-11-25 17:26:00,88.043,88.073,88.043,88.073,170000001.0
2005-11-25 17:27:00,88.054,88.082,88.054,88.082,113300003.0
2005-11-25 17:28:00,88.083,88.107,88.069,88.086,124199999.0
2005-11-25 17:29:00,88.088,88.11,88.074,88.103,144000001.0
2005-11-25 17:30:00,88.076,88.099,88.049,88.057,192499999.0
2005-11-25 17:31:00,88.023,88.043,88.013,88.041,163399996.0
2005-11-25 17:32:00,88.032,88.056,88.029,88.045,185199999.0
2005-11-25 17:33:00,88.006,88.028,87.976,87.988,199099999.0
2005-11-25 17:34:00,87.987,88.009,87.972,87.99,50100000.0
2005-11-25 17:35:00,88.013,88.015,87.986,88.0,221400001.0
2005-11-25 17:36:00,87.988,88.025,87.986,88.011,125099999.0
2005-11-25 17:37:00,88.026,88.042,88.018,88.042,140800001.0
2005-11-25 17:38:00,88.033,88.034,88.004,88.019,187100000.0
2005-11-25 17:39:00,88.023,88.038,88.002,88.032,73700000.0
2005-11-25 17:40:00,88.02,88.035,88.001,88.024,157799997.0
2005-11-25 17:41:00,88.022,88.038,88.0,88.031,283700002.0
2005-11-25 17:42:00,88.044,88.056,88.027,88.041,141900000.0
2005-11-25 17:43:00,88.035,88.052,88.019,88.046,82899999.0
2005-11-25 17:44:00,88.046,88.054,88.028,88.045,120700000.0
2005-11-25 17:45:00,88.04,88.054,88.021,88.03,233500000.0
2005-11-25 17:46:00,88.029,88.043,88.02,88.035,115400000.0
2005-11-25 17:47:00,88.005,88.03,88.002,88.03,165200000.0
2005-11-25 17:48:00,88.025,88.035,88.008,88.008,162100000.0
2005-11-25 17:49:00,88.012,88.033,87.999,88.024,162299995.0
2005-11-25 17:50:00,88.023,88.03,88.006,88.016,187499997.0
2005-11-25 17:51:00,88.011,88.035,88.006,88.026,245400000.0
2005-11-25 17:52:00,88.012,88.026,87.996,88.009,244099999.0
2005-11-25 17:53:00,88.007,88.007,87.974,87.984,209100004.0
2005-11-25 17:54:00,88.004,88.033,87.995,88.004,178100002.0
2005-11-25 17:55:00,88.006,88.033,87.999,88.024,193699999.0
2005-11-25 17:56:00,88.013,88.032,88.011,88.019,265999998.0
2005-11-25 17:57:00,88.014,88.015,87.993,88.0,221299999.0
2005-11-25 17:58:00,88.004,88.035,88.002,88.02,328400006.0
2005-11-25 17:59:00,88.011,88.029,87.993,88.005,176499997.0
2005-11-25 18:00:00,87.988,88.01,87.954,87.987,273800002.0
2005-11-25 18:01:00,87.983,88.002,87.97,87.972,1135199999.0
2005-11-25 18:02:00,87.999,88.007,87.974,87.977,1851099999.0
2005-11-25 18:03:00,87.98,87.98,87.91,87.93,1744899996.0
2005-11-25 18:04:00,87.98,88.009,87.974,87.983,1744899996.0
2005-11-25 18:05:00,87.983,88.013,87.979,87.996,1925399991.0
2005-11-25 18:06:00,88.008,88.037,87.997,88.035,1682700007.0
2005-11-25 18:07:00,87.9,87.94,87.87,87.9,2107999989.0
2005-11-25 18:08:00,88.007,88.032,87.989,88.02,2107999989.0
2005-11-25 18:09:00,88.001,88.032,88.001,88.014,1769599992.0
2005-11-25 18:10:00,88.011,88.013,87.984,87.984,1949599997.0
2005-11-25 18:11:00,87.997,88.0,87.968,87.971,825400005.0
2005-11-25 18:12:00,87.985,87.994,87.964,87.968,1062799997.0
2005-11-25 18:13:00,87.98,87.987,87.955,87.955,1446700008.0
2005-11-25 18:14:00,87.953,87.991,87.95,87.991,1611700004.0
2005-11-25 18:15:00,87.967,87.997,87.958,87.965,1904699993.0
2005-11-25 18:16:00,87.91,87.96,87.9,87.94,611000000.0
2005-11-25 18:17:00,87.956,87.973,87.938,87.954,611000000.0
2005-11-25 18:18:00,87.969,87.989,87.948,87.989,1304300005.0
2005-11-25 18:19:00,87.981,87.987,87.948,87.955,2063999993.0
2005-11-25 18:20:00,87.961,87.982,87.937,87.95,1514499998.0
2005-11-25 18:21:00,87.947,87.955,87.912,87.928,1609699997.0
2005-11-25 18:22:00,87.952,87.952,87.911,87.931,1547000002.0
2005-11-25 18:23:00,87.935,87.96,87.913,87.956,1912099996.0
2005-11-25 18:24:00,87.958,87.98,87.957,87.971,1545200002.0
2005-11-25 18:25:00,87.967,87.979,87.945,87.973,2029599993.0
2005-11-25 18:26:00,87.971,87.973,87.94,87.944,1637599993.0
2005-11-25 18:27:00,87.956,87.973,87.937,87.937,1331899993.0
2005-11-25 18:28:00,87.95,87.95,87.903,87.918,1152999994.0
2005-11-25 18:29:00,87.918,87.928,87.873,87.881,1257899997.0
2005-11-25 18:30:00,87.866,87.894,87.853,87.875,719999997.0
2005-11-25 18:31:00,87.871,87.901,87.867,87.867,1017700000.0
2005-11-25 18:32:00,87.885,87.909,87.864,87.881,1802100010.0
2005-11-25 18:33:00,87.896,87.914,87.88,87.896,1963199999.0
2005-11-25 18:34:00,87.904,87.932,87.897,87.915,1794599990.0
2005-11-25 18:35:00,87.92,87.937,87.906,87.917,1718399993.0
2005-11-25 18:36:00,87.944,87.96,87.929,87.941,1657400002.0
2005-11-25 18:37:00,87.955,87.97,87.932,87.941,1193700000.0
2005-11-25 18:38:00,87.967,87.976,87.949,87.965,699300007.0
2005-11-25 18:39:00,87.953,87.986,87.951,87.986,345100001.0
2005-11-25 18:40:00,87.98,87.998,87.96,87.96,728199999.0
2005-11-25 18:41:00,87.957,87.975,87.926,87.968,786699999.0
2005-11-25 18:42:00,87.971,87.982,87.952,87.954,795700002.0
2005-11-25 18:43:00,87.932,87.945,87.908,87.931,1408099992.0
2005-11-25 18:44:00,87.93,87.942,87.898,87.898,926399998.0
2005-11-25 18:45:00,87.926,87.946,87.912,87.912,976299996.0
2005-11-25 18:46:00,87.935,87.94,87.906,87.925,628799997.0
2005-11-25 18:47:00,87.919,87.937,87.909,87.937,651700002.0
2005-11-25 18:48:00,87.929,87.946,87.923,87.936,634099992.0
2005-11-25 18:49:00,87.918,87.942,87.913,87.918,935100001.0
2005-11-25 18:50:00,87.93,87.93,87.899,87.9,1120199993.0
2005-11-25 18:51:00,87.908,87.933,87.901,87.928,469100001.0
2005-11-25 18:52:00,87.937,87.951,87.921,87.924,1108100003.0
2005-11-25 18:53:00,87.935,87.945,87.903,87.903,772799996.0
2005-11-25 18:54:00,87.942,87.949,87.92,87.945,1075199995.0
2005-11-25 18:55:00,87.948,87.967,87.935,87.941,1283899990.0
2005-11-25 18:56:00,87.952,87.963,87.931,87.934,539600000.0
2005-11-25 18:57:00,87.934,87.934,87.893,87.901,336300002.0
2005-11-25 18:58:00,87.878,87.931,87.878,87.883,1129999991.0
2005-11-25 18:59:00,87.904,87.914,87.893,87.9,1005800003.0
2005-11-25 19:00:00,87.917,87.932,87.896,87.907,732899993.0
2005-11-25 19:01:00,87.905,87.922,87.877,87.908,473999998.0
2005-11-25 19:02:00,87.915,87.926,87.902,87.915,319099999.0
2005-11-25 19:03:00,87.9,87.919,87.886,87.908,712499999.0
2005-11-25 19:04:00,87.887,87.92,87.872,87.888,494700001.0
2005-11-25 19:05:00,87.875,87.877,87.841,87.849,451199999.0
2005-11-25 19:06:00,87.858,87.883,87.84,87.86,383599999.0
2005-11-25 19:07:00,87.848,87.874,87.845,87.859,1116099990.0
2005-11-25 19:08:00,87.855,87.875,87.837,87.853,955899997.0
2005-11-25 19:09:00,87.855,87.886,87.84,87.85,650900007.0
2005-11-25 19:10:00,87.866,87.884,87.852,87.852,658199995.0
2005-11-25 19:11:00,87.87,87.882,87.854,87.864,143000001.0
2005-11-25 19:12:00,87.864,87.882,87.849,87.873,277099999.0
2005-11-25 19:13:00,87.856,87.88,87.845,87.873,347299997.0
2005-11-25 19:14:00,87.877,87.883,87.861,87.868,492200001.0
2005-11-25 19:15:00,87.873,87.907,87.873,87.907,544599997.0
2005-11-25 19:16:00,87.904,87.914,87.883,87.885,425699996.0
2005-11-25 19:17:00,87.889,87.931,87.889,87.923,604999998.0
2005-11-25 19:18:00,87.934,87.983,87.928,87.967,372800002.0
2005-11-25 19:19:00,87.971,87.971,87.937,87.94,443100000.0
2005-11-25 19:20:00,87.939,87.957,87.936,87.952,288700001.0
2005-11-25 19:21:00,87.951,87.967,87.94,87.965,241799997.0
2005-11-25 19:22:00,87.94,87.973,87.897,87.96,310200003.0
2005-11-25 19:23:00,87.979,87.983,87.947,87.953,1303100003.0
2005-11-25 19:24:00,87.945,87.972,87.938,87.958,762500003.0
2005-11-25 19:25:00,87.96,87.971,87.93,87.93,718500001.0
2005-11-25 19:26:00,87.956,87.971,87.939,87.945,1391199996.0
2005-11-25 19:27:00,87.955,87.96,87.933,87.94,1138599995.0
2005-11-25 19:28:00,87.936,87.96,87.929,87.954,545900003.0
2005-11-25 19:29:00,87.935,87.959,87.929,87.945,605799995.0
2005-11-25 19:30:00,87.938,87.94,87.91,87.91,765599996.0
2005-11-25 19:31:00,87.902,87.94,87.902,87.94,444400000.0
2005-11-25 19:32:00,87.944,87.944,87.913,87.916,707199998.0
2005-11-25 19:33:00,87.929,87.946,87.912,87.93,624100002.0
2005-11-25 19:34:00,87.917,87.935,87.909,87.926,811400008.0
2005-11-25 19:35:00,87.932,87.945,87.909,87.911,716099998.0
2005-11-25 19:36:00,87.912,87.932,87.89,87.905,570000002.0
2005-11-25 19:37:00,87.91,87.921,87.894,87.909,214099999.0
2005-11-25 19:38:00,87.92,87.942,87.908,87.912,1039300004.0
2005-11-25 19:39:00,87.904,87.946,87.904,87.93,1098599990.0
2005-11-25 19:40:00,87.927,87.938,87.902,87.905,562899995.0
2005-11-25 19:41:00,87.925,87.931,87.903,87.915,786599995.0
2005-11-25 19:42:00,87.918,87.93,87.898,87.898,530999996.0
2005-11-25 19:43:00,87.907,87.934,87.907,87.925,345200004.0
2005-11-25 19:44:00,87.928,87.935,87.896,87.896,529899999.0
2005-11-25 19:45:00,87.892,87.923,87.888,87.919,466199996.0
2005-11-25 19:46:00,87.909,87.914,87.885,87.892,573000005.0
2005-11-25 19:47:00,87.907,87.914,87.885,87.885,180200001.0
2005-11-25 19:48:00,87.883,87.906,87.868,87.884,839699998.0
2005-11-25 19:49:00,87.887,87.908,87.859,87.893,647599993.0
2005-11-25 19:50:00,87.896,87.907,87.875,87.907,520499997.0
2005-11-25 19:51:00,87.902,87.907,87.883,87.883,263599999.0
2005-11-25 19:52:00,87.898,87.914,87.866,87.895,480599992.0
2005-11-25 19:53:00,87.918,87.918,87.881,87.898,619899999.0
2005-11-25 19:54:00,87.906,87.927,87.901,87.92,769499995.0
2005-11-25 19:55:00,87.934,87.95,87.909,87.912,282900001.0
2005-11-25 19:56:00,87.899,87.928,87.899,87.915,440099994.0
2005-11-25 19:57:00,87.899,87.915,87.883,87.896,427999999.0
2005-11-25 19:58:00,87.909,87.923,87.896,87.9,729399994.0
2005-11-25 19:59:00,87.908,87.94,87.908,87.94,815600001.0
2005-11-25 20:00:00,87.948,87.958,87.919,87.919,403299995.0
2005-11-25 20:01:00,87.922,87.943,87.904,87.915,458799999.0
2005-11-25 20:02:00,87.94,87.944,87.906,87.919,771000002.0
2005-11-25 20:03:00,87.933,87.938,87.91,87.917,396999995.0
2005-11-25 20:04:00,87.936,87.936,87.874,87.915,391399996.0
2005-11-25 20:05:00,87.933,87.948,87.904,87.935,504300001.0
2005-11-25 20:06:00,87.938,87.955,87.925,87.935,959199996.0
2005-11-25 20:07:00,87.955,87.96,87.925,87.944,656699999.0
2005-11-25 20:08:00,87.963,87.971,87.937,87.947,361300000.0
2005-11-25 20:09:00,87.953,87.962,87.934,87.934,692299995.0
2005-11-25 20:10:00,87.944,87.967,87.944,87.962,742200004.0
2005-11-25 20:11:00,87.947,87.96,87.932,87.955,927699996.0
2005-11-25 20:12:00,87.953,87.961,87.925,87.946,1463900008.0
2005-11-25 20:13:00,87.952,87.967,87.936,87.963,561100005.0
2005-11-25 20:14:00,87.959,87.97,87.943,87.97,486999998.0
2005-11-25 20:15:00,87.964,87.964,87.939,87.964,683599998.0
2005-11-25 20:16:00,87.967,87.967,87.923,87.937,748300005.0
2005-11-25 20:17:00,87.95,87.965,87.937,87.963,316599997.0
2005-11-25 20:18:00,87.95,87.975,87.95,87.975,163999998.0
2005-11-25 20:19:00,87.964,87.973,87.945,87.965,277799998.0
2005-11-25 20:20:00,87.962,87.968,87.935,87.954,818199996.0
2005-11-25 20:21:00,87.965,87.975,87.948,87.96,674299995.0
2005-11-25 20:22:00,87.96,87.978,87.942,87.965,820499996.0
2005-11-25 20:23:00,87.955,87.992,87.955,87.987,543900007.0
2005-11-25 20:24:00,87.977,88.007,87.973,87.995,283200002.0
2005-11-25 20:25:00,87.978,88.001,87.969,87.989,667599999.0
2005-11-25 20:26:00,87.986,88.003,87.972,87.99,437600001.0
2005-11-25 20:27:00,87.98,88.0,87.979,87.995,410500001.0
2005-11-25 20:28:00,87.974,87.995,87.96,87.974,1170099994.0
2005-11-25 20:29:00,87.981,87.992,87.961,87.961,1399999994.0
2005-11-25 20:30:00,87.971,87.995,87.967,87.983,1251299992.0
2005-11-25 20:31:00,87.99,87.99,87.965,87.976,994799993.0
2005-11-25 20:32:00,87.99,87.995,87.958,87.98,1200999998.0
2005-11-25 20:33:00,87.971,87.989,87.958,87.987,714899999.0
2005-11-25 20:34:00,87.977,87.99,87.959,87.98,433299998.0
2005-11-25 20:35:00,87.99,87.996,87.965,87.965,493200001.0
2005-11-25 20:36:00,87.984,87.998,87.969,87.985,457599999.0
2005-11-25 20:37:00,87.971,88.005,87.971,87.998,514299998.0
2005-11-25 20:38:00,88.0,88.003,87.976,87.983,767100002.0
2005-11-25 20:39:00,87.995,88.001,87.973,87.975,566199999.0
2005-11-25 20:40:00,87.977,87.995,87.963,87.98,1380199996.0
2005-11-25 20:41:00,87.971,87.986,87.957,87.984,1094099993.0
2005-11-25 20:42:00,87.985,87.993,87.971,87.979,897600001.0
2005-11-25 20:43:00,87.984,87.987,87.955,87.957,992099994.0
2005-11-25 20:44:00,87.965,87.978,87.949,87.97,897499996.0
2005-11-25 20:45:00,87.984,87.991,87.964,87.977,797599995.0
2005-11-25 20:46:00,87.978,87.993,87.96,87.98,735700001.0
2005-11-25 20:47:00,87.985,87.991,87.965,87.971,1052200000.0
2005-11-25 20:48:00,87.967,87.989,87.956,87.977,646999999.0
2005-11-25 20:49:00,87.976,87.989,87.96,87.968,576299996.0
2005-11-25 20:50:00,87.992,88.0,87.947,87.98,1089500003.0
2005-11-25 20:51:00,87.969,87.988,87.965,87.979,470300003.0
2005-11-25 20:52:00,87.955,87.984,87.954,87.977,327999998.0
2005-11-25 20:53:00,87.975,87.985,87.955,87.956,1215800001.0
2005-11-25 20:54:00,87.967,87.983,87.948,87.965,609600001.0
2005-11-25 20:55:00,87.971,87.993,87.966,87.982,1142700000.0
2005-11-25 20:56:00,87.98,87.99,87.96,87.97,670399997.0
2005-11-25 20:57:00,87.967,87.99,87.957,87.982,736300000.0
2005-11-25 20:58:00,87.96,87.99,87.96,87.985,1337700001.0
2005-11-25 20:59:00,87.974,87.988,87.942,87.98,1088999999.0
2005-11-25 21:00:00,87.97,87.991,87.96,87.964,1375300000.0
2005-11-25 21:01:00,87.985,87.99,87.966,87.969,1145500001.0
2005-11-25 21:02:00,87.987,87.99,87.97,87.97,461700000.0
2005-11-25 21:03:00,87.985,87.987,87.96,87.968,316599998.0
2005-11-25 21:04:00,87.967,87.99,87.951,87.975,399500000.0
2005-11-25 21:05:00,87.943,87.99,87.943,87.985,833800005.0
2005-11-25 21:06:00,87.988,88.001,87.968,87.983,568099995.0
2005-11-25 21:07:00,87.994,88.02,87.979,88.01,811900001.0
2005-11-25 21:08:00,88.015,88.02,87.987,87.994,732999997.0
2005-11-25 21:09:00,88.003,88.025,87.996,88.015,285400001.0
2005-11-25 21:10:00,87.996,88.02,87.977,88.015,620999998.0
2005-11-25 21:11:00,87.999,88.024,87.996,88.012,606100007.0
2005-11-25 21:12:00,88.002,88.025,87.997,88.022,326600002.0
2005-11-25 21:13:00,88.016,88.042,88.014,88.042,343900002.0
2005-11-25 21:14:00,88.027,88.043,88.014,88.032,710599993.0
2005-11-25 21:15:00,88.032,88.046,88.01,88.011,861899992.0
2005-11-25 21:16:00,88.01,88.039,88.001,88.025,813100003.0
2005-11-25 21:17:00,88.025,88.03,87.995,88.0,1129800000.0
2005-11-25 21:18:00,88.025,88.03,87.989,88.015,643600001.0
2005-11-25 21:19:00,88.005,88.023,87.99,88.007,787299995.0
2005-11-25 21:20:00,87.995,88.01,87.985,88.01,1326499991.0
2005-11-25 21:21:00,87.993,88.01,87.984,88.005,957199996.0
2005-11-25 21:22:00,87.991,88.01,87.983,88.002,924099997.0
2005-11-25 21:23:00,88.005,88.016,87.991,87.997,687499998.0
2005-11-25 21:24:00,88.015,88.02,87.99,87.99,829700008.0
2005-11-25 21:25:00,87.996,88.025,87.991,87.997,1077799996.0
2005-11-25 21:26:00,88.013,88.025,87.997,88.004,380299998.0
2005-11-25 21:27:00,88.004,88.02,87.999,88.015,510299996.0
2005-11-25 21:28:00,87.995,88.018,87.995,87.996,404300002.0
2005-11-25 21:29:00,88.013,88.021,87.994,87.999,581899998.0
2005-11-25 21:30:00,87.995,88.006,87.98,87.98,397200001.0
2005-11-25 21:31:00,88.012,88.022,87.987,88.007,256199998.0
2005-11-25 21:32:00,87.999,88.018,87.997,87.998,238700002.0
2005-11-25 21:33:00,88.001,88.017,87.985,87.997,476900000.0
2005-11-25 21:34:00,88.008,88.008,87.985,87.988,152399998.0
2005-11-25 21:35:00,87.99,88.01,87.986,88.005,482300003.0
2005-11-25 21:36:00,88.005,88.01,87.982,87.99,442899998.0
2005-11-25 21:37:00,88.005,88.016,87.985,87.99,536600000.0
2005-11-25 21:38:00,87.99,88.014,87.99,88.011,160600002.0
2005-11-25 21:39:00,88.0,88.022,87.993,87.993,290999998.0
2005-11-25 21:40:00,87.998,88.013,87.982,87.982,665399998.0
2005-11-25 21:41:00,88.01,88.025,87.997,88.003,504799995.0
2005-11-25 21:42:00,88.003,88.024,88.003,88.013,361300001.0
2005-11-25 21:43:00,88.002,88.017,87.987,88.014,354700002.0
2005-11-25 21:44:00,88.01,88.02,87.988,88.006,880999996.0
2005-11-25 21:45:00,88.002,88.029,87.99,88.025,406900001.0
2005-11-25 21:46:00,88.022,88.022,87.996,87.996,167500002.0
2005-11-25 21:47:00,87.992,88.017,87.988,88.017,492599999.0
2005-11-25 21:48:00,88.017,88.017,87.981,87.991,608900001.0
2005-11-25 21:49:00,87.983,88.015,87.983,88.003,323800000.0
2005-11-25 21:50:00,87.999,87.999,87.97,87.97,157400000.0
2005-11-25 21:51:00,87.985,88.004,87.969,87.979,327299998.0
2005-11-25 21:52:00,87.983,88.006,87.979,87.995,164799997.0
2005-11-25 21:53:00,87.995,88.0,87.979,87.988,740499991.0
2005-11-25 21:54:00,87.991,88.0,87.971,87.977,256599998.0
2005-11-25 21:55:00,87.956,87.981,87.931,87.946,270899998.0
2005-11-25 21:56:00,87.92,87.951,87.914,87.932,252400001.0
2005-11-25 21:57:00,87.92,87.942,87.912,87.93,147000001.0
2005-11-25 21:58:00,87.933,87.94,87.917,87.92,231599999.0
2005-11-25 21:59:00,87.935,87.945,87.918,87.926,447199999.0
2005-11-25 22:00:00,87.927,87.948,87.922,87.944,604199994.0
2005-11-25 22:01:00,87.92,87.943,87.906,87.934,598399989.0
2005-11-25 22:02:00,87.907,87.925,87.895,87.904,773299999.0
2005-11-25 22:03:00,87.915,87.923,87.89,87.892,503599995.0
2005-11-25 22:04:00,87.895,87.918,87.889,87.917,741600006.0
2005-11-25 22:05:00,87.902,87.922,87.902,87.917,150500001.0
2005-11-25 22:06:00,87.914,87.919,87.891,87.907,211099999.0
2005-11-25 22:07:00,87.896,87.913,87.887,87.906,225899999.0
2005-11-25 22:08:00,87.89,87.907,87.884,87.897,156000000.0
2005-11-25 22:09:00,87.875,87.893,87.862,87.881,264400000.0
2005-11-25 22:10:00,87.878,87.892,87.86,87.884,181500001.0
2005-11-25 22:11:00,87.881,87.887,87.863,87.863,449900004.0
2005-11-25 22:12:00,87.861,87.884,87.858,87.884,324499999.0
2005-11-25 22:13:00,87.868,87.889,87.861,87.862,375999995.0
2005-11-25 22:14:00,87.873,87.88,87.851,87.851,302400001.0
2005-11-25 22:15:00,87.873,87.88,87.856,87.867,202100004.0
2005-11-25 22:16:00,87.883,87.893,87.858,87.87,464200004.0
2005-11-25 22:17:00,87.881,87.883,87.86,87.861,331599999.0
2005-11-25 22:18:00,87.873,87.886,87.856,87.86,412199997.0
2005-11-25 22:19:00,87.873,87.877,87.847,87.858,305600000.0
2005-11-25 22:20:00,87.875,87.885,87.858,87.875,248899998.0
2005-11-25 22:21:00,87.864,87.88,87.856,87.875,318000003.0
2005-11-25 22:22:00,87.867,87.894,87.863,87.877,410499999.0
2005-11-25 22:23:00,87.875,87.88,87.854,87.86,430099997.0
2005-11-25 22:24:00,87.866,87.908,87.866,87.902,354099997.0
2005-11-25 22:25:00,87.903,87.904,87.881,87.882,128099999.0
2005-11-25 22:26:00,87.887,87.895,87.871,87.876,132699998.0
2005-11-25 22:27:00,87.895,87.898,87.858,87.877,746200003.0
2005-11-25 22:28:00,87.881,87.907,87.873,87.893,405099998.0
2005-11-25 22:29:00,87.891,87.91,87.875,87.888,214600000.0
2005-11-25 22:30:00,87.895,87.915,87.879,87.913,165799999.0
2005-11-25 22:31:00,87.907,87.929,87.885,87.919,461699997.0
2005-11-25 22:32:00,87.933,87.949,87.917,87.923,303900002.0
2005-11-25 22:33:00,87.951,87.951,87.908,87.919,714100004.0
2005-11-25 22:34:00,87.935,87.94,87.908,87.919,544400000.0
2005-11-25 22:35:00,87.919,87.935,87.912,87.935,225100001.0
2005-11-25 22:36:00,87.933,87.94,87.917,87.92,319000001.0
2005-11-25 22:37:00,87.921,87.937,87.902,87.925,209100001.0
2005-11-25 22:38:00,87.913,87.934,87.891,87.934,170600001.0
2005-11-25 22:39:00,87.917,87.933,87.902,87.921,312599996.0
2005-11-25 22:40:00,87.901,87.93,87.898,87.922,213400000.0
2005-11-25 22:41:00,87.895,87.93,87.895,87.925,168700002.0
2005-11-25 22:42:00,87.925,87.935,87.902,87.902,200300001.0
2005-11-25 22:43:00,87.928,87.934,87.907,87.921,262399998.0
2005-11-25 22:44:00,87.891,87.922,87.885,87.91,388100003.0
2005-11-25 22:45:00,87.893,87.92,87.882,87.915,496600005.0
2005-11-25 22:46:00,87.91,87.92,87.875,87.875,292200001.0
2005-11-25 22:47:00,87.896,87.915,87.884,87.907,205700003.0
2005-11-25 22:48:00,87.899,87.918,87.883,87.905,385799997.0
2005-11-25 22:49:00,87.908,87.925,87.882,87.897,261500000.0
2005-11-25 22:50:00,87.897,87.932,87.889,87.932,162400001.0
2005-11-25 22:51:00,87.929,87.95,87.905,87.911,289199997.0
2005-11-25 22:52:00,87.908,87.938,87.902,87.933,207899996.0
2005-11-25 22:53:00,87.927,87.94,87.893,87.93,476799996.0
2005-11-25 22:54:00,87.912,87.935,87.899,87.928,280199999.0
2005-11-25 22:55:00,87.931,87.949,87.914,87.916,322300001.0
2005-11-25 22:56:00,87.918,87.947,87.918,87.945,180100000.0
2005-11-25 22:57:00,87.929,87.95,87.907,87.945,249600000.0
2005-11-25 22:58:00,87.934,87.963,87.903,87.963,143299999.0
2005-11-25 22:59:00,87.96,87.97,87.883,87.883,497399997.0
2005-11-25 23:00:00,87.968,87.971,87.937,87.942,248400001.0
2005-11-25 23:01:00,87.934,87.958,87.877,87.958,249300001.0
2005-11-25 23:02:00,87.947,87.964,87.938,87.963,151400000.0
2005-11-25 23:03:00,87.955,87.983,87.948,87.968,215700000.0
2005-11-25 23:04:00,87.957,87.977,87.947,87.966,242400000.0
2005-11-25 23:05:00,87.944,87.962,87.939,87.959,109100001.0
2005-11-25 23:06:00,87.935,87.97,87.935,87.969,148799999.0
2005-11-25 23:07:00,87.973,87.983,87.956,87.965,184900002.0
2005-11-25 23:08:00,87.955,87.978,87.954,87.976,189799998.0
2005-11-25 23:09:00,87.983,87.986,87.933,87.934,199500000.0
2005-11-25 23:10:00,87.963,87.975,87.945,87.947,203999999.0
2005-11-25 23:11:00,87.973,87.973,87.939,87.946,144500001.0
2005-11-25 23:12:00,87.948,87.966,87.939,87.962,253200002.0
2005-11-25 23:13:00,87.946,87.966,87.946,87.963,209499997.0
2005-11-25 23:14:00,87.967,87.979,87.954,87.958,202000001.0
2005-11-25 23:15:00,87.958,87.98,87.95,87.976,192000000.0
2005-11-25 23:16:00,87.983,87.986,87.961,87.962,238999999.0
2005-11-25 23:17:00,87.961,87.983,87.951,87.982,262400001.0
2005-11-25 23:18:00,87.975,87.986,87.961,87.975,216399999.0
2005-11-25 23:19:00,87.985,87.985,87.955,87.964,225799995.0
2005-11-25 23:20:00,87.969,87.989,87.95,87.965,224899999.0
2005-11-25 23:21:00,87.953,87.979,87.953,87.967,124099997.0
2005-11-25 23:22:00,87.968,87.968,87.933,87.945,196300000.0
2005-11-25 23:23:00,87.955,87.97,87.927,87.953,202200000.0
2005-11-25 23:24:00,87.969,87.984,87.944,87.973,154700000.0
2005-11-25 23:25:00,87.964,87.986,87.961,87.985,154100002.0
2005-11-25 23:26:00,87.959,87.985,87.938,87.96,114400001.0
2005-11-25 23:27:00,87.965,87.97,87.95,87.958,167799996.0
2005-11-25 23:28:00,87.976,87.998,87.965,87.976,209700001.0
2005-11-25 23:29:00,88.0,88.004,87.976,87.982,140200000.0
2005-11-25 23:30:00,87.993,87.993,87.958,87.958,149500000.0
2005-11-25 23:31:00,87.985,87.99,87.955,87.985,177900000.0
2005-11-25 23:32:00,87.961,87.99,87.961,87.99,170600001.0
2005-11-25 23:33:00,87.991,87.998,87.967,87.984,249699997.0
2005-11-25 23:34:00,87.986,88.021,87.983,88.01,301899995.0
2005-11-25 23:35:00,87.979,88.003,87.915,87.926,167000000.0
2005-11-25 23:36:00,87.913,87.933,87.908,87.928,285900000.0
2005-11-25 23:37:00,87.927,87.94,87.901,87.931,138399998.0
2005-11-25 23:38:00,87.918,87.931,87.899,87.905,249799999.0
2005-11-25 23:39:00,87.93,87.93,87.852,87.902,173700000.0
2005-11-25 23:40:00,87.904,87.933,87.904,87.93,221699999.0
2005-11-25 23:41:00,87.918,87.93,87.901,87.922,254799997.0
2005-11-25 23:42:00,87.925,87.933,87.909,87.911,281600000.0
2005-11-25 23:43:00,87.892,87.93,87.892,87.93,160699997.0
2005-11-25 23:44:00,87.918,87.93,87.909,87.925,90200000.0
2005-11-25 23:45:00,87.906,87.93,87.906,87.922,200599999.0
2005-11-25 23:46:00,87.91,87.93,87.907,87.911,178700001.0
2005-11-25 23:47:00,87.911,87.93,87.904,87.91,143400001.0
2005-11-25 23:48:00,87.911,87.93,87.911,87.93,47100001.0
2005-11-25 23:49:00,87.898,87.93,87.898,87.925,222000004.0
2005-11-25 23:50:00,87.92,87.93,87.905,87.91,172199999.0
2005-11-25 23:51:00,87.91,87.927,87.882,87.908,103800001.0
2005-11-25 23:52:00,87.917,87.93,87.9,87.925,225599999.0
2005-11-25 23:53:00,87.905,87.927,87.884,87.927,120899999.0
2005-11-25 23:54:00,87.925,87.925,87.91,87.91,98700001.0
2005-11-25 23:55:00,87.93,87.93,87.907,87.91,134999999.0
2005-11-25 23:56:00,87.925,87.93,87.91,87.919,196399998.0
2005-11-25 23:57:00,87.925,87.93,87.911,87.925,83199999.0
2005-11-25 23:58:00,87.909,87.93,87.904,87.922,188399998.0
2005-11-25 23:59:00,87.913,87.93,87.9,87.92,185400002.0
2005-11-28 00:00:00,87.805,87.865,87.798,87.865,132000000.0
2005-11-28 00:01:00,87.856,87.86,87.798,87.84,308300001.0
2005-11-28 00:02:00,87.853,87.853,87.787,87.791,283399996.0
2005-11-28 00:03:00,87.793,87.829,87.776,87.802,198600002.0
2005-11-28 00:04:00,87.786,87.81,87.768,87.8,171599997.0
2005-11-28 00:05:00,87.8,87.829,87.789,87.795,189200002.0
2005-11-28 00:06:00,87.795,87.818,87.781,87.781,256599995.0
2005-11-28 00:07:00,87.813,87.843,87.798,87.815,224800000.0
2005-11-28 00:08:00,87.772,87.793,87.732,87.742,166399998.0
2005-11-28 00:09:00,87.745,87.784,87.737,87.759,160999995.0
2005-11-28 00:10:00,87.75,87.803,87.75,87.789,212799996.0
2005-11-28 00:11:00,87.794,87.81,87.757,87.757,132699999.0
2005-11-28 00:12:00,87.779,87.805,87.762,87.781,176000001.0
2005-11-28 00:13:00,87.791,87.822,87.791,87.81,209900000.0
2005-11-28 00:14:00,87.81,87.818,87.774,87.779,209200001.0
2005-11-28 00:15:00,87.793,87.828,87.782,87.788,227099996.0
2005-11-28 00:16:00,87.801,87.814,87.783,87.797,114900002.0
2005-11-28 00:17:00,87.794,87.805,87.78,87.792,176499999.0
2005-11-28 00:18:00,87.804,87.827,87.784,87.802,212499999.0
2005-11-28 00:19:00,87.815,87.827,87.793,87.796,167900000.0
2005-11-28 00:20:00,87.81,87.847,87.798,87.806,223500000.0
2005-11-28 00:21:00,87.815,87.828,87.795,87.804,167799998.0
2005-11-28 00:22:00,87.795,87.83,87.795,87.823,244199999.0
2005-11-28 00:23:00,87.815,87.836,87.812,87.83,282400000.0
2005-11-28 00:24:00,87.817,87.818,87.787,87.787,237199997.0
2005-11-28 00:25:00,87.804,87.812,87.784,87.794,144400000.0
2005-11-28 00:26:00,87.801,87.82,87.797,87.815,169399998.0
2005-11-28 00:27:00,87.821,87.828,87.807,87.816,194899998.0
2005-11-28 00:28:00,87.816,87.816,87.765,87.765,225499998.0
2005-11-28 00:29:00,87.771,87.815,87.771,87.815,199999996.0
2005-11-28 00:30:00,87.811,87.811,87.783,87.783,239700000.0
2005-11-28 00:31:00,87.795,87.822,87.795,87.822,167200001.0
2005-11-28 00:32:00,87.809,87.828,87.8,87.815,138499999.0
2005-11-28 00:33:00,87.797,87.838,87.792,87.827,178699999.0
2005-11-28 00:34:00,87.817,87.817,87.781,87.781,276999998.0
2005-11-28 00:35:00,87.791,87.796,87.772,87.779,90000001.0
2005-11-28 00:36:00,87.795,87.807,87.784,87.803,262799998.0
2005-11-28 00:37:00,87.792,87.807,87.776,87.779,221399999.0
2005-11-28 00:38:00,87.791,87.81,87.782,87.795,234299995.0
2005-11-28 00:39:00,87.788,87.803,87.766,87.782,184400000.0
2005-11-28 00:40:00,87.802,87.809,87.776,87.776,194900002.0
2005-11-28 00:41:00,87.8,87.8,87.776,87.784,249200004.0
2005-11-28 00:42:00,87.767,87.805,87.767,87.793,348299998.0
2005-11-28 00:43:00,87.767,87.79,87.747,87.782,153000000.0
2005-11-28 00:44:00,87.764,87.787,87.764,87.782,98499999.0
2005-11-28 00:45:00,87.782,87.782,87.742,87.76,118200000.0
2005-11-28 00:46:00,87.746,87.772,87.737,87.758,261000000.0
2005-11-28 00:47:00,87.739,87.761,87.735,87.735,184999999.0
2005-11-28 00:48:00,87.738,87.738,87.708,87.708,167300001.0
2005-11-28 00:49:00,87.741,87.745,87.722,87.733,215199999.0
2005-11-28 00:50:00,87.737,87.745,87.72,87.735,187699998.0
2005-11-28 00:51:00,87.734,87.735,87.708,87.713,317000000.0
2005-11-28 00:52:00,87.727,87.738,87.715,87.718,148900001.0
2005-11-28 00:53:00,87.711,87.737,87.711,87.737,150999997.0
2005-11-28 00:54:00,87.729,87.74,87.716,87.733,108500000.0
2005-11-28 00:55:00,87.719,87.745,87.718,87.735,268100005.0
2005-11-28 00:56:00,87.697,87.721,87.646,87.654,110500001.0
2005-11-28 00:57:00,87.647,87.673,87.647,87.667,228800003.0
2005-11-28 00:58:00,87.657,87.676,87.65,87.675,115299999.0
2005-11-28 00:59:00,87.686,87.69,87.664,87.672,168199996.0
2005-11-28 01:00:00,87.71,87.789,87.703,87.758,205499999.0
2005-11-28 01:01:00,87.768,87.79,87.756,87.79,145000000.0
2005-11-28 01:02:00,87.771,87.778,87.727,87.757,209099996.0
2005-11-28 01:03:00,87.789,87.798,87.771,87.771,174400000.0
2005-11-28 01:04:00,87.79,87.805,87.767,87.79,189299999.0
2005-11-28 01:05:00,87.788,87.811,87.785,87.792,78700000.0
2005-11-28 01:06:00,87.801,87.827,87.786,87.827,137500000.0
2005-11-28 01:07:00,87.827,87.827,87.791,87.801,143399999.0
2005-11-28 01:08:00,87.808,87.817,87.787,87.798,213399999.0
2005-11-28 01:09:00,87.804,87.836,87.803,87.836,296200000.0
2005-11-28 01:10:00,87.819,87.837,87.813,87.837,165100001.0
2005-11-28 01:11:00,87.822,87.837,87.817,87.835,132199999.0
2005-11-28 01:12:00,87.834,87.843,87.818,87.84,70200000.0
2005-11-28 01:13:00,87.828,87.845,87.822,87.837,182299998.0
2005-11-28 01:14:00,87.831,87.839,87.813,87.816,240200000.0
2005-11-28 01:15:00,87.821,87.832,87.802,87.812,127400000.0
2005-11-28 01:16:00,87.818,87.834,87.807,87.824,108500001.0
2005-11-28 01:17:00,87.832,87.837,87.807,87.808,260900000.0
2005-11-28 01:18:00,87.823,87.839,87.797,87.808,178599999.0
2005-11-28 01:19:00,87.836,87.852,87.816,87.843,189400004.0
2005-11-28 01:20:00,87.843,87.855,87.827,87.827,189599999.0
2005-11-28 01:21:00,87.836,87.845,87.816,87.842,191300000.0
2005-11-28 01:22:00,87.843,87.845,87.815,87.815,322499997.0
2005-11-28 01:23:00,87.825,87.837,87.807,87.815,139600001.0
2005-11-28 01:24:00,87.83,87.83,87.794,87.794,111900000.0
2005-11-28 01:25:00,87.817,87.821,87.799,87.799,135700001.0
2005-11-28 01:26:00,87.832,87.836,87.801,87.821,198899999.0
2005-11-28 01:27:00,87.822,87.835,87.809,87.824,155200000.0
2005-11-28 01:28:00,87.822,87.83,87.801,87.801,146800002.0
2005-11-28 01:29:00,87.817,87.82,87.8,87.8,241899999.0
2005-11-28 01:30:00,87.802,87.83,87.793,87.826,182700003.0
2005-11-28 01:31:00,87.837,87.859,87.811,87.842,280000000.0
2005-11-28 01:32:00,87.862,87.863,87.834,87.845,201099997.0
2005-11-28 01:33:00,87.862,87.877,87.849,87.877,212799998.0
2005-11-28 01:34:00,87.836,87.885,87.836,87.884,166300000.0
2005-11-28 01:35:00,87.887,87.887,87.86,87.862,145799999.0
2005-11-28 01:36:00,87.887,87.887,87.858,87.858,181299998.0
2005-11-28 01:37:00,87.873,87.877,87.853,87.858,147899997.0
2005-11-28 01:38:00,87.857,87.863,87.841,87.843,175800000.0
2005-11-28 01:39:00,87.863,87.876,87.851,87.859,76200000.0
2005-11-28 01:40:00,87.88,87.885,87.853,87.856,271499996.0
2005-11-28 01:41:00,87.878,87.898,87.864,87.87,163799998.0
2005-11-28 01:42:00,87.893,87.895,87.873,87.875,206599999.0
2005-11-28 01:43:00,87.893,87.896,87.874,87.882,146099997.0
2005-11-28 01:44:00,87.88,87.891,87.852,87.86,208100001.0
2005-11-28 01:45:00,87.887,87.894,87.868,87.869,219499997.0
2005-11-28 01:46:00,87.877,87.893,87.87,87.885,256900002.0
2005-11-28 01:47:00,87.871,87.893,87.866,87.89,121999998.0
2005-11-28 01:48:00,87.881,87.89,87.858,87.863,252000005.0
2005-11-28 01:49:00,87.867,87.894,87.865,87.878,191999999.0
2005-11-28 01:50:00,87.872,87.879,87.847,87.866,180799999.0
2005-11-28 01:51:00,87.877,87.877,87.85,87.855,115599998.0
2005-11-28 01:52:00,87.875,87.885,87.862,87.864,273400000.0
2005-11-28 01:53:00,87.86,87.886,87.855,87.879,173000000.0
2005-11-28 01:54:00,87.86,87.88,87.85,87.869,191799997.0
2005-11-28 01:55:00,87.88,87.893,87.868,87.881,101999998.0
2005-11-28 01:56:00,87.88,87.891,87.862,87.867,74100000.0
2005-11-28 01:57:00,87.905,87.912,87.882,87.887,173299998.0
2005-11-28 01:58:00,87.892,87.923,87.885,87.916,201000000.0
2005-11-28 01:59:00,87.897,87.915,87.887,87.914,271200001.0
2005-11-28 02:00:00,87.915,87.915,87.888,87.901,82200000.0
2005-11-28 02:01:00,87.91,87.921,87.883,87.896,235100002.0
2005-11-28 02:02:00,87.877,87.894,87.855,87.876,88700000.0
2005-11-28 02:03:00,87.884,87.888,87.846,87.867,203100001.0
2005-11-28 02:04:00,87.88,87.88,87.832,87.832,229000000.0
2005-11-28 02:05:00,87.847,87.866,87.843,87.859,178800002.0
2005-11-28 02:06:00,87.844,87.865,87.843,87.857,27300000.0
2005-11-28 02:07:00,87.848,87.862,87.832,87.852,245500000.0
2005-11-28 02:08:00,87.849,87.891,87.849,87.883,199899999.0
2005-11-28 02:09:00,87.873,87.888,87.858,87.873,139000000.0
2005-11-28 02:10:00,87.862,87.89,87.862,87.872,75600001.0
2005-11-28 02:11:00,87.853,87.887,87.847,87.884,326599999.0
2005-11-28 02:12:00,87.885,87.894,87.867,87.878,278699999.0
2005-11-28 02:13:00,87.897,87.906,87.885,87.886,231100001.0
2005-11-28 02:14:00,87.886,87.905,87.878,87.905,155200000.0
2005-11-28 02:15:00,87.91,87.912,87.876,87.895,326700002.0
2005-11-28 02:16:00,87.903,87.903,87.861,87.878,193700002.0
2005-11-28 02:17:00,87.884,87.896,87.874,87.887,111000000.0
2005-11-28 02:18:00,87.89,87.905,87.879,87.886,244799999.0
2005-11-28 02:19:00,87.873,87.904,87.871,87.888,280499995.0
2005-11-28 02:20:00,87.879,87.903,87.874,87.892,132000001.0
2005-11-28 02:21:00,87.887,87.9,87.871,87.895,189600000.0
2005-11-28 02:22:00,87.895,87.9,87.878,87.881,115200001.0
2005-11-28 02:23:00,87.889,87.889,87.834,87.834,257200002.0
2005-11-28 02:24:00,87.835,87.839,87.812,87.813,172399999.0
2005-11-28 02:25:00,87.813,87.84,87.794,87.821,221900001.0
2005-11-28 02:26:00,87.83,87.855,87.822,87.84,91399999.0
2005-11-28 02:27:00,87.85,87.85,87.826,87.826,185400001.0
2005-11-28 02:28:00,87.831,87.861,87.829,87.861,238599997.0
2005-11-28 02:29:00,87.839,87.856,87.829,87.855,230099998.0
2005-11-28 02:30:00,87.862,87.862,87.822,87.834,158500002.0
2005-11-28 02:31:00,87.837,87.868,87.837,87.858,297599999.0
2005-11-28 02:32:00,87.84,87.857,87.831,87.852,151799999.0
2005-11-28 02:33:00,87.841,87.864,87.835,87.854,192799998.0
2005-11-28 02:34:00,87.851,87.862,87.833,87.85,184500002.0
2005-11-28 02:35:00,87.838,87.861,87.837,87.858,182399997.0
2005-11-28 02:36:00,87.846,87.867,87.835,87.85,114999998.0
2005-11-28 02:37:00,87.848,87.865,87.834,87.834,129899998.0
2005-11-28 02:38:00,87.867,87.868,87.839,87.848,242000001.0
2005-11-28 02:39:00,87.875,87.878,87.836,87.836,188799999.0
2005-11-28 02:40:00,87.876,87.892,87.859,87.877,54000000.0
2005-11-28 02:41:00,87.895,87.895,87.854,87.87,108400002.0
2005-11-28 02:42:00,87.883,87.883,87.858,87.858,285900002.0
2005-11-28 02:43:00,87.867,87.887,87.837,87.882,214799998.0
2005-11-28 02:44:00,87.888,87.895,87.866,87.872,155399996.0
2005-11-28 02:45:00,87.88,87.911,87.879,87.899,162599999.0
2005-11-28 02:46:00,87.902,87.902,87.858,87.869,183799999.0
2005-11-28 02:47:00,87.894,87.895,87.869,87.872,235000002.0
2005-11-28 02:48:00,87.9,87.931,87.893,87.901,122499998.0
2005-11-28 02:49:00,87.9,87.951,87.9,87.93,184999997.0
2005-11-28 02:50:00,87.912,87.953,87.906,87.934,248899998.0
2005-11-28 02:51:00,87.923,87.923,87.899,87.902,126100001.0
2005-11-28 02:52:00,87.889,87.912,87.883,87.902,340099999.0
2005-11-28 02:53:00,87.91,87.912,87.873,87.873,245600002.0
2005-11-28 02:54:00,87.875,87.897,87.854,87.875,221400003.0
2005-11-28 02:55:00,87.879,87.898,87.871,87.887,223599997.0
2005-11-28 02:56:00,87.89,87.897,87.869,87.876,296000002.0
2005-11-28 02:57:00,87.895,87.906,87.873,87.883,268100000.0
2005-11-28 02:58:00,87.864,87.893,87.857,87.887,147599999.0
2005-11-28 02:59:00,87.867,87.893,87.861,87.893,123600000.0
2005-11-28 03:00:00,87.894,87.903,87.875,87.886,168399999.0
2005-11-28 03:01:00,87.875,87.899,87.854,87.864,184499999.0
2005-11-28 03:02:00,87.858,87.88,87.844,87.86,207299999.0
2005-11-28 03:03:00,87.865,87.885,87.852,87.885,259200000.0
2005-11-28 03:04:00,87.879,87.898,87.875,87.884,141099998.0
2005-11-28 03:05:00,87.867,87.897,87.867,87.893,121400000.0
2005-11-28 03:06:00,87.898,87.898,87.878,87.878,171799999.0
2005-11-28 03:07:00,87.888,87.905,87.87,87.886,201799998.0
2005-11-28 03:08:00,87.879,87.89,87.87,87.89,206999998.0
2005-11-28 03:09:00,87.879,87.887,87.861,87.874,293999999.0
2005-11-28 03:10:00,87.89,87.896,87.867,87.876,196000001.0
2005-11-28 03:11:00,87.891,87.893,87.874,87.877,159399999.0
2005-11-28 03:12:00,87.89,87.89,87.854,87.859,168100000.0
2005-11-28 03:13:00,87.879,87.88,87.86,87.869,90000000.0
2005-11-28 03:14:00,87.893,87.909,87.887,87.887,263399998.0
2005-11-28 03:15:00,87.882,87.902,87.86,87.875,140700000.0
2005-11-28 03:16:00,87.86,87.87,87.845,87.857,182999999.0
2005-11-28 03:17:00,87.848,87.875,87.845,87.867,262100003.0
2005-11-28 03:18:00,87.878,87.878,87.847,87.848,140800000.0
2005-11-28 03:19:00,87.862,87.88,87.854,87.854,146099998.0
2005-11-28 03:20:00,87.87,87.887,87.852,87.868,244400001.0
2005-11-28 03:21:00,87.88,87.88,87.85,87.85,165400001.0
2005-11-28 03:22:00,87.891,87.902,87.887,87.887,227799999.0
2005-11-28 03:23:00,87.907,87.907,87.88,87.885,155000000.0
2005-11-28 03:24:00,87.869,87.892,87.862,87.882,222599997.0
2005-11-28 03:25:00,87.887,87.894,87.871,87.875,236799997.0
2005-11-28 03:26:00,87.888,87.895,87.869,87.869,143400001.0
2005-11-28 03:27:00,87.886,87.922,87.886,87.919,156200002.0
2005-11-28 03:28:00,87.895,87.922,87.884,87.899,234600003.0
2005-11-28 03:29:00,87.896,87.914,87.885,87.91,192900000.0
2005-11-28 03:30:00,87.918,87.934,87.892,87.907,231899997.0
2005-11-28 03:31:00,87.884,87.915,87.877,87.915,173600000.0
2005-11-28 03:32:00,87.915,87.915,87.888,87.9,226400002.0
2005-11-28 03:33:00,87.898,87.912,87.876,87.889,276300001.0
2005-11-28 03:34:00,87.903,87.91,87.865,87.894,130700000.0
2005-11-28 03:35:00,87.886,87.911,87.88,87.899,244799996.0
2005-11-28 03:36:00,87.88,87.902,87.871,87.902,136000001.0
2005-11-28 03:37:00,87.912,87.925,87.883,87.925,187300004.0
2005-11-28 03:38:00,87.908,87.945,87.908,87.945,110199999.0
2005-11-28 03:39:00,87.923,87.957,87.923,87.957,196600003.0
2005-11-28 03:40:00,87.946,87.963,87.93,87.942,218100000.0
2005-11-28 03:41:00,87.944,87.966,87.932,87.947,187999997.0
2005-11-28 03:42:00,87.965,87.965,87.928,87.928,96900000.0
2005-11-28 03:43:00,87.927,87.96,87.908,87.937,173499998.0
2005-11-28 03:44:00,87.965,87.974,87.949,87.957,223400001.0
2005-11-28 03:45:00,87.978,87.978,87.937,87.937,175499998.0
2005-11-28 03:46:00,87.948,87.961,87.933,87.945,244399999.0
2005-11-28 03:47:00,87.967,87.97,87.941,87.957,225999998.0
2005-11-28 03:48:00,87.955,87.968,87.94,87.963,146200001.0
2005-11-28 03:49:00,87.957,87.958,87.926,87.946,139299999.0
2005-11-28 03:50:00,87.958,87.974,87.923,87.954,266399997.0
2005-11-28 03:51:00,87.961,87.961,87.927,87.943,130100000.0
2005-11-28 03:52:00,87.943,87.956,87.918,87.924,159500001.0
2005-11-28 03:53:00,87.893,87.942,87.893,87.94,246899998.0
2005-11-28 03:54:00,87.94,87.94,87.904,87.904,122000003.0
2005-11-28 03:55:00,87.894,87.925,87.894,87.925,187800000.0
2005-11-28 03:56:00,87.904,87.932,87.896,87.932,327099998.0
2005-11-28 03:57:00,87.928,87.933,87.908,87.916,227700003.0
2005-11-28 03:58:00,87.935,87.951,87.919,87.937,130499999.0
2005-11-28 03:59:00,87.943,87.944,87.917,87.929,202499999.0
2005-11-28 04:00:00,87.946,87.953,87.911,87.925,302399997.0
2005-11-28 04:01:00,87.934,87.934,87.91,87.911,203900002.0
2005-11-28 04:02:00,87.922,87.936,87.905,87.908,147300002.0
2005-11-28 04:03:00,87.926,87.935,87.91,87.925,166300002.0
2005-11-28 04:04:00,87.918,87.93,87.899,87.928,224199999.0
2005-11-28 04:05:00,87.93,87.93,87.909,87.919,143999998.0
2005-11-28 04:06:00,87.918,87.918,87.862,87.862,197299998.0
2005-11-28 04:07:00,87.884,87.928,87.884,87.926,146900001.0
2005-11-28 04:08:00,87.921,87.923,87.892,87.892,157600001.0
2005-11-28 04:09:00,87.906,87.927,87.904,87.917,111399999.0
2005-11-28 04:10:00,87.904,87.918,87.888,87.909,158500004.0
2005-11-28 04:11:00,87.909,87.924,87.898,87.9,180799996.0
2005-11-28 04:12:00,87.907,87.925,87.898,87.917,197299997.0
2005-11-28 04:13:00,87.913,87.917,87.881,87.891,179399999.0
2005-11-28 04:14:00,87.904,87.93,87.904,87.908,93500000.0
2005-11-28 04:15:00,87.922,87.941,87.901,87.907,250099994.0
2005-11-28 04:16:00,87.908,87.92,87.895,87.913,288399999.0
2005-11-28 04:17:00,87.893,87.923,87.892,87.915,209799999.0
2005-11-28 04:18:00,87.92,87.92,87.885,87.89,122299998.0
2005-11-28 04:19:00,87.915,87.925,87.9,87.902,205000002.0
2005-11-28 04:20:00,87.909,87.91,87.889,87.898,54300000.0
2005-11-28 04:21:00,87.903,87.918,87.901,87.918,62700001.0
2005-11-28 04:22:00,87.9,87.92,87.891,87.917,98500001.0
2005-11-28 04:23:00,87.902,87.92,87.893,87.905,145599996.0
2005-11-28 04:24:00,87.898,87.912,87.877,87.901,154599998.0
2005-11-28 04:25:00,87.898,87.91,87.89,87.904,207700000.0
2005-11-28 04:26:00,87.898,87.904,87.88,87.886,103300000.0
2005-11-28 04:27:00,87.898,87.912,87.884,87.904,203999995.0
2005-11-28 04:28:00,87.887,87.911,87.887,87.911,220400000.0
2005-11-28 04:29:00,87.905,87.91,87.88,87.88,239699994.0
2005-11-28 04:30:00,87.893,87.913,87.892,87.913,268399995.0
2005-11-28 04:31:00,87.918,87.918,87.891,87.891,207800000.0
2005-11-28 04:32:00,87.905,87.905,87.879,87.886,144900000.0
2005-11-28 04:33:00,87.902,87.911,87.884,87.889,268700002.0
2005-11-28 04:34:00,87.895,87.905,87.875,87.89,103799999.0
2005-11-28 04:35:00,87.882,87.905,87.877,87.895,142499999.0
2005-11-28 04:36:00,87.903,87.906,87.879,87.883,155299999.0
2005-11-28 04:37:00,87.865,87.9,87.865,87.9,145100000.0
2005-11-28 04:38:00,87.918,87.918,87.889,87.889,190000001.0
2005-11-28 04:39:00,87.89,87.916,87.89,87.914,149199999.0
2005-11-28 04:40:00,87.915,87.92,87.899,87.908,242399998.0
2005-11-28 04:41:00,87.917,87.917,87.891,87.892,210800000.0
2005-11-28 04:42:00,87.9,87.912,87.878,87.905,243300002.0
2005-11-28 04:43:00,87.891,87.911,87.887,87.9,149900004.0
2005-11-28 04:44:00,87.894,87.894,87.85,87.86,207400001.0
2005-11-28 04:45:00,87.851,87.877,87.847,87.877,156000001.0
2005-11-28 04:46:00,87.857,87.857,87.812,87.823,150899999.0
2005-11-28 04:47:00,87.793,87.829,87.792,87.824,219899998.0
2005-11-28 04:48:00,87.807,87.829,87.804,87.82,166999999.0
2005-11-28 04:49:00,87.8,87.829,87.8,87.824,132900002.0
2005-11-28 04:50:00,87.802,87.835,87.802,87.816,156600000.0
2005-11-28 04:51:00,87.826,87.856,87.818,87.835,155299999.0
2005-11-28 04:52:00,87.837,87.837,87.809,87.811,222399999.0
2005-11-28 04:53:00,87.827,87.833,87.804,87.816,256900001.0
2005-11-28 04:54:00,87.832,87.836,87.799,87.82,300299999.0
2005-11-28 04:55:00,87.828,87.832,87.794,87.794,114800001.0
2005-11-28 04:56:00,87.817,87.825,87.799,87.806,129899997.0
2005-11-28 04:57:00,87.798,87.821,87.797,87.809,149100000.0
2005-11-28 04:58:00,87.805,87.822,87.791,87.811,137900000.0
2005-11-28 04:59:00,87.806,87.826,87.8,87.81,99899998.0
2005-11-28 05:00:00,87.801,87.818,87.793,87.818,177700001.0
2005-11-28 05:01:00,87.798,87.82,87.785,87.802,155899998.0
2005-11-28 05:02:00,87.808,87.814,87.79,87.792,228600001.0
2005-11-28 05:03:00,87.802,87.804,87.777,87.803,225199999.0
2005-11-28 05:04:00,87.796,87.805,87.78,87.79,241799996.0
2005-11-28 05:05:00,87.787,87.805,87.76,87.798,131299999.0
2005-11-28 05:06:00,87.803,87.812,87.784,87.784,245300000.0
2005-11-28 05:07:00,87.817,87.817,87.778,87.778,209799999.0
2005-11-28 05:08:00,87.791,87.815,87.79,87.805,201299999.0
2005-11-28 05:09:00,87.792,87.816,87.79,87.816,226900003.0
2005-11-28 05:10:00,87.787,87.816,87.787,87.815,141600001.0
2005-11-28 05:11:00,87.797,87.836,87.78,87.81,264799998.0
2005-11-28 05:12:00,87.811,87.84,87.801,87.84,200500000.0
2005-11-28 05:13:00,87.832,87.851,87.827,87.843,142099999.0
2005-11-28 05:14:00,87.835,87.84,87.807,87.817,252900000.0
2005-11-28 05:15:00,87.838,87.861,87.816,87.855,143200001.0
2005-11-28 05:16:00,87.842,87.861,87.822,87.848,203299999.0
2005-11-28 05:17:00,87.817,87.855,87.817,87.832,285799999.0
2005-11-28 05:18:00,87.818,87.835,87.814,87.814,169699999.0
2005-11-28 05:19:00,87.841,87.859,87.833,87.834,114100000.0
2005-11-28 05:20:00,87.837,87.859,87.823,87.841,164699998.0
2005-11-28 05:21:00,87.821,87.85,87.821,87.85,284799999.0
2005-11-28 05:22:00,87.831,87.847,87.808,87.824,193300002.0
2005-11-28 05:23:00,87.802,87.83,87.802,87.82,145499999.0
2005-11-28 05:24:00,87.823,87.828,87.807,87.809,168300001.0
2005-11-28 05:25:00,87.805,87.83,87.805,87.83,195599996.0
2005-11-28 05:26:00,87.825,87.828,87.81,87.81,266999998.0
2005-11-28 05:27:00,87.825,87.839,87.805,87.817,138000000.0
2005-11-28 05:28:00,87.834,87.846,87.811,87.845,181199999.0
2005-11-28 05:29:00,87.843,87.85,87.82,87.83,204900000.0
2005-11-28 05:30:00,87.843,87.863,87.831,87.851,240800001.0
2005-11-28 05:31:00,87.85,87.86,87.824,87.824,208899999.0
2005-11-28 05:32:00,87.83,87.856,87.83,87.849,194299997.0
2005-11-28 05:33:00,87.853,87.853,87.83,87.838,165000000.0
2005-11-28 05:34:00,87.826,87.853,87.81,87.853,179699997.0
2005-11-28 05:35:00,87.83,87.85,87.817,87.827,174199999.0
2005-11-28 05:36:00,87.813,87.844,87.804,87.826,198600000.0
2005-11-28 05:37:00,87.807,87.852,87.807,87.852,181599996.0
2005-11-28 05:38:00,87.857,87.857,87.827,87.834,272699996.0
2005-11-28 05:39:00,87.837,87.837,87.809,87.827,102000000.0
2005-11-28 05:40:00,87.837,87.842,87.811,87.822,214199999.0
2005-11-28 05:41:00,87.828,87.84,87.814,87.835,301800003.0
2005-11-28 05:42:00,87.825,87.84,87.809,87.83,133700001.0
2005-11-28 05:43:00,87.834,87.844,87.819,87.821,100700002.0
2005-11-28 05:44:00,87.827,87.843,87.813,87.815,189700002.0
2005-11-28 05:45:00,87.811,87.838,87.809,87.838,174800000.0
2005-11-28 05:46:00,87.811,87.84,87.811,87.837,216899997.0
2005-11-28 05:47:00,87.809,87.827,87.805,87.82,169499999.0
2005-11-28 05:48:00,87.803,87.821,87.799,87.808,154100000.0
2005-11-28 05:49:00,87.803,87.832,87.802,87.82,285299999.0
2005-11-28 05:50:00,87.813,87.826,87.802,87.815,158000001.0
2005-11-28 05:51:00,87.817,87.82,87.787,87.805,148399999.0
2005-11-28 05:52:00,87.819,87.831,87.799,87.814,249399999.0
2005-11-28 05:53:00,87.831,87.831,87.796,87.796,185400000.0
2005-11-28 05:54:00,87.823,87.838,87.804,87.812,262299998.0
2005-11-28 05:55:00,87.821,87.84,87.81,87.83,140100000.0
2005-11-28 05:56:00,87.844,87.854,87.825,87.825,178299998.0
2005-11-28 05:57:00,87.849,87.854,87.831,87.838,177400001.0
2005-11-28 05:58:00,87.851,87.852,87.829,87.839,161400002.0
2005-11-28 05:59:00,87.815,87.833,87.805,87.822,196099997.0
2005-11-28 06:00:00,87.823,87.831,87.799,87.804,287600000.0
2005-11-28 06:01:00,87.827,87.839,87.809,87.825,196200002.0
2005-11-28 06:02:00,87.82,87.833,87.8,87.816,150700000.0
2005-11-28 06:03:00,87.809,87.84,87.809,87.84,205400003.0
2005-11-28 06:04:00,87.827,87.86,87.827,87.86,179900000.0
2005-11-28 06:05:00,87.851,87.866,87.838,87.86,159500001.0
2005-11-28 06:06:00,87.833,87.867,87.833,87.867,122000001.0
2005-11-28 06:07:00,87.85,87.87,87.844,87.862,176100001.0
2005-11-28 06:08:00,87.863,87.863,87.824,87.846,131300001.0
2005-11-28 06:09:00,87.857,87.864,87.844,87.847,225599997.0
2005-11-28 06:10:00,87.857,87.86,87.834,87.855,189100000.0
2005-11-28 06:11:00,87.836,87.853,87.826,87.85,101000000.0
2005-11-28 06:12:00,87.836,87.853,87.834,87.844,239399995.0
2005-11-28 06:13:00,87.836,87.853,87.817,87.835,206900002.0
2005-11-28 06:14:00,87.855,87.86,87.834,87.834,231499999.0
2005-11-28 06:15:00,87.851,87.851,87.818,87.831,193500002.0
2005-11-28 06:16:00,87.835,87.858,87.829,87.853,181000000.0
2005-11-28 06:17:00,87.857,87.859,87.835,87.856,193599999.0
2005-11-28 06:18:00,87.844,87.858,87.828,87.848,247300002.0
2005-11-28 06:19:00,87.837,87.857,87.815,87.837,157099998.0
2005-11-28 06:20:00,87.843,87.854,87.829,87.837,221699999.0
2005-11-28 06:21:00,87.834,87.857,87.829,87.857,154700000.0
2005-11-28 06:22:00,87.849,87.86,87.834,87.855,250699999.0
2005-11-28 06:23:00,87.839,87.857,87.834,87.847,166799998.0
2005-11-28 06:24:00,87.845,87.85,87.822,87.827,172800003.0
2005-11-28 06:25:00,87.842,87.858,87.836,87.851,274099999.0
2005-11-28 06:26:00,87.837,87.846,87.819,87.824,154300001.0
2005-11-28 06:27:00,87.825,87.848,87.825,87.844,151000000.0
2005-11-28 06:28:00,87.834,87.847,87.821,87.835,89399998.0
2005-11-28 06:29:00,87.812,87.841,87.806,87.817,169399997.0
2005-11-28 06:30:00,87.832,87.835,87.81,87.818,162600002.0
2005-11-28 06:31:00,87.822,87.845,87.816,87.835,113799999.0
2005-11-28 06:32:00,87.838,87.857,87.821,87.832,138999998.0
2005-11-28 06:33:00,87.827,87.84,87.816,87.835,181599999.0
2005-11-28 06:34:00,87.818,87.854,87.818,87.84,126500000.0
2005-11-28 06:35:00,87.824,87.857,87.824,87.857,113900000.0
2005-11-28 06:36:00,87.84,87.855,87.84,87.855,178999996.0
2005-11-28 06:37:00,87.853,87.86,87.838,87.843,76299999.0
2005-11-28 06:38:00,87.847,87.869,87.841,87.855,348500001.0
2005-11-28 06:39:00,87.828,87.849,87.822,87.849,245000000.0
2005-11-28 06:40:00,87.846,87.858,87.828,87.843,156900000.0
2005-11-28 06:41:00,87.847,87.855,87.828,87.828,106900000.0
2005-11-28 06:42:00,87.831,87.853,87.816,87.83,286699995.0
2005-11-28 06:43:00,87.842,87.847,87.822,87.837,269299996.0
2005-11-28 06:44:00,87.834,87.844,87.818,87.821,171100001.0
2005-11-28 06:45:00,87.838,87.841,87.813,87.813,128000000.0
2005-11-28 06:46:00,87.833,87.846,87.822,87.825,206400002.0
2005-11-28 06:47:00,87.826,87.853,87.826,87.85,179500000.0
2005-11-28 06:48:00,87.836,87.861,87.836,87.853,216799997.0
2005-11-28 06:49:00,87.855,87.868,87.836,87.843,128900000.0
2005-11-28 06:50:00,87.837,87.865,87.837,87.857,126500001.0
2005-11-28 06:51:00,87.857,87.857,87.831,87.835,205200002.0
2005-11-28 06:52:00,87.846,87.858,87.829,87.853,195499999.0
2005-11-28 06:53:00,87.835,87.852,87.82,87.851,164599998.0
2005-11-28 06:54:00,87.844,87.856,87.832,87.842,145399998.0
2005-11-28 06:55:00,87.837,87.846,87.824,87.829,132399999.0
2005-11-28 06:56:00,87.829,87.848,87.822,87.848,229400001.0
2005-11-28 06:57:00,87.852,87.861,87.839,87.846,120699999.0
2005-11-28 06:58:00,87.837,87.865,87.836,87.838,185700002.0
2005-11-28 06:59:00,87.839,87.858,87.828,87.845,154800002.0
2005-11-28 07:00:00,87.856,87.861,87.837,87.847,239099999.0
2005-11-28 07:01:00,87.836,87.86,87.836,87.86,143800000.0
2005-11-28 07:02:00,87.846,87.862,87.836,87.852,219300002.0
2005-11-28 07:03:00,87.833,87.852,87.828,87.852,137599998.0
2005-11-28 07:04:00,87.847,87.86,87.835,87.853,174799998.0
2005-11-28 07:05:00,87.854,87.863,87.839,87.846,237399996.0
2005-11-28 07:06:00,87.863,87.867,87.849,87.849,164699998.0
2005-11-28 07:07:00,87.855,87.855,87.811,87.832,195000000.0
2005-11-28 07:08:00,87.844,87.866,87.84,87.866,105900000.0
2005-11-28 07:09:00,87.846,87.881,87.846,87.875,200300001.0
2005-11-28 07:10:00,87.873,87.885,87.843,87.863,139999996.0
2005-11-28 07:11:00,87.864,87.873,87.851,87.857,147099999.0
2005-11-28 07:12:00,87.875,87.88,87.856,87.868,158899998.0
2005-11-28 07:13:00,87.874,87.874,87.85,87.853,192899998.0
2005-11-28 07:14:00,87.856,87.878,87.856,87.872,219000001.0
2005-11-28 07:15:00,87.861,87.878,87.844,87.858,165199999.0
2005-11-28 07:16:00,87.832,87.883,87.832,87.877,255399996.0
2005-11-28 07:17:00,87.844,87.874,87.843,87.858,141799999.0
2005-11-28 07:18:00,87.856,87.879,87.855,87.872,246599998.0
2005-11-28 07:19:00,87.868,87.88,87.852,87.88,234999997.0
2005-11-28 07:20:00,87.875,87.88,87.856,87.86,177299999.0
2005-11-28 07:21:00,87.873,87.895,87.86,87.868,131599998.0
2005-11-28 07:22:00,87.885,87.89,87.863,87.877,136099999.0
2005-11-28 07:23:00,87.862,87.894,87.862,87.888,283799997.0
2005-11-28 07:24:00,87.876,87.9,87.856,87.9,201200004.0
2005-11-28 07:25:00,87.895,87.908,87.88,87.894,273699996.0
2005-11-28 07:26:00,87.898,87.913,87.877,87.911,240299999.0
2005-11-28 07:27:00,87.896,87.913,87.885,87.893,191100003.0
2005-11-28 07:28:00,87.908,87.916,87.89,87.89,169100001.0
2005-11-28 07:29:00,87.904,87.918,87.897,87.915,144599997.0
2005-11-28 07:30:00,87.884,87.912,87.884,87.896,92199999.0
2005-11-28 07:31:00,87.908,87.914,87.886,87.896,246499998.0
2005-11-28 07:32:00,87.895,87.92,87.895,87.92,200999999.0
2005-11-28 07:33:00,87.911,87.934,87.901,87.915,168800000.0
2005-11-28 07:34:00,87.92,87.92,87.895,87.9,188900002.0
2005-11-28 07:35:00,87.914,87.926,87.892,87.923,301600005.0
2005-11-28 07:36:00,87.929,87.929,87.896,87.9,249499998.0
2005-11-28 07:37:00,87.898,87.92,87.892,87.92,124700001.0
2005-11-28 07:38:00,87.891,87.92,87.891,87.913,115300000.0
2005-11-28 07:39:00,87.917,87.925,87.898,87.918,94799998.0
2005-11-28 07:40:00,87.896,87.925,87.896,87.917,76300001.0
2005-11-28 07:41:00,87.922,87.923,87.905,87.908,143200000.0
2005-11-28 07:42:00,87.925,87.935,87.909,87.91,177899997.0
2005-11-28 07:43:00,87.922,87.922,87.886,87.89,184399998.0
2005-11-28 07:44:00,87.898,87.917,87.889,87.908,200000000.0
2005-11-28 07:45:00,87.899,87.904,87.882,87.885,93100001.0
2005-11-28 07:46:00,87.86,87.91,87.86,87.91,223900001.0
2005-11-28 07:47:00,87.891,87.91,87.88,87.91,185700001.0
2005-11-28 07:48:00,87.897,87.91,87.885,87.91,363300002.0
2005-11-28 07:49:00,87.912,87.913,87.888,87.888,227700000.0
2005-11-28 07:50:00,87.896,87.922,87.861,87.896,243699997.0
2005-11-28 07:51:00,87.915,87.915,87.9,87.9,97200001.0
2005-11-28 07:52:00,87.915,87.915,87.87,87.87,114700000.0
2005-11-28 07:53:00,87.898,87.925,87.881,87.925,203200001.0
2005-11-28 07:54:00,87.9,87.915,87.9,87.915,129899999.0
2005-11-28 07:55:00,87.917,87.931,87.905,87.917,258000001.0
2005-11-28 07:56:00,87.905,87.923,87.884,87.907,116499999.0
2005-11-28 07:57:00,87.907,87.913,87.89,87.897,155700002.0
2005-11-28 07:58:00,87.897,87.911,87.877,87.892,126999999.0
2005-11-28 07:59:00,87.907,87.924,87.889,87.924,135900002.0
2005-11-28 08:00:00,87.925,87.925,87.883,87.883,137400000.0
2005-11-28 08:01:00,87.887,87.914,87.88,87.89,202099995.0
2005-11-28 08:02:00,87.889,87.909,87.882,87.891,94800000.0
2005-11-28 08:03:00,87.887,87.893,87.866,87.87,219800001.0
2005-11-28 08:04:00,87.884,87.895,87.861,87.864,216600000.0
2005-11-28 08:05:00,87.877,87.895,87.863,87.867,278799999.0
2005-11-28 08:06:00,87.886,87.913,87.878,87.89,168999999.0
2005-11-28 08:07:00,87.889,87.912,87.875,87.88,297600000.0
2005-11-28 08:08:00,87.889,87.911,87.889,87.911,96800000.0
2005-11-28 08:09:00,87.912,87.919,87.877,87.892,188599994.0
2005-11-28 08:10:00,87.883,87.908,87.873,87.908,119300000.0
2005-11-28 08:11:00,87.881,87.908,87.881,87.905,188299999.0
2005-11-28 08:12:00,87.89,87.909,87.882,87.909,210300000.0
2005-11-28 08:13:00,87.907,87.937,87.907,87.934,293699996.0
2005-11-28 08:14:00,87.914,87.931,87.907,87.923,135200000.0
2005-11-28 08:15:00,87.908,87.938,87.907,87.935,143000001.0
2005-11-28 08:16:00,87.92,87.941,87.903,87.923,194900002.0
2005-11-28 08:17:00,87.928,87.943,87.916,87.942,257899999.0
2005-11-28 08:18:00,87.925,87.942,87.918,87.94,97200000.0
2005-11-28 08:19:00,87.94,87.94,87.912,87.931,226799999.0
2005-11-28 08:20:00,87.925,87.944,87.909,87.936,212000001.0
2005-11-28 08:21:00,87.942,87.944,87.912,87.912,243599998.0
2005-11-28 08:22:00,87.92,87.957,87.92,87.957,143300001.0
2005-11-28 08:23:00,87.931,87.956,87.931,87.945,99300000.0
2005-11-28 08:24:00,87.935,87.935,87.915,87.923,112900000.0
2005-11-28 08:25:00,87.915,87.933,87.892,87.913,136599998.0
2005-11-28 08:26:00,87.894,87.911,87.885,87.904,106699999.0
2005-11-28 08:27:00,87.896,87.923,87.88,87.9,132100000.0
2005-11-28 08:28:00,87.902,87.916,87.872,87.902,300400001.0
2005-11-28 08:29:00,87.905,87.918,87.891,87.912,162500001.0
2005-11-28 08:30:00,87.889,87.916,87.885,87.898,206900002.0
2005-11-28 08:31:00,87.88,87.9,87.877,87.895,279799998.0
2005-11-28 08:32:00,87.89,87.911,87.887,87.907,163600000.0
2005-11-28 08:33:00,87.913,87.919,87.896,87.907,253700003.0
2005-11-28 08:34:00,87.91,87.92,87.89,87.892,139299999.0
2005-11-28 08:35:00,87.899,87.925,87.893,87.915,124000001.0
2005-11-28 08:36:00,87.903,87.917,87.884,87.907,166000003.0
2005-11-28 08:37:00,87.92,87.92,87.882,87.882,145499999.0
2005-11-28 08:38:00,87.9,87.9,87.872,87.888,160499997.0
2005-11-28 08:39:00,87.895,87.9,87.876,87.885,211400000.0
2005-11-28 08:40:00,87.887,87.913,87.886,87.905,203099999.0
2005-11-28 08:41:00,87.909,87.923,87.885,87.885,151599999.0
2005-11-28 08:42:00,87.91,87.926,87.904,87.906,99500001.0
2005-11-28 08:43:00,87.916,87.929,87.902,87.902,138700000.0
2005-11-28 08:44:00,87.929,87.947,87.916,87.926,238899996.0
2005-11-28 08:45:00,87.941,87.944,87.918,87.93,107499999.0
2005-11-28 08:46:00,87.945,87.95,87.93,87.93,175800002.0
2005-11-28 08:47:00,87.922,87.948,87.918,87.943,188899996.0
2005-11-28 08:48:00,87.946,87.946,87.912,87.912,151200000.0
2005-11-28 08:49:00,87.923,87.927,87.903,87.913,231800002.0
2005-11-28 08:50:00,87.923,87.923,87.892,87.895,174200001.0
2005-11-28 08:51:00,87.911,87.913,87.875,87.875,239700000.0
2005-11-28 08:52:00,87.907,87.915,87.89,87.89,156900001.0
2005-11-28 08:53:00,87.897,87.917,87.878,87.901,165300000.0
2005-11-28 08:54:00,87.914,87.934,87.905,87.92,158100001.0
2005-11-28 08:55:00,87.927,87.935,87.908,87.908,105000000.0
2005-11-28 08:56:00,87.911,87.933,87.908,87.933,153300000.0
2005-11-28 08:57:00,87.92,87.94,87.912,87.933,207600001.0
2005-11-28 08:58:00,87.927,87.931,87.897,87.897,198499998.0
2005-11-28 08:59:00,87.908,87.925,87.893,87.906,257000000.0
2005-11-28 09:00:00,87.882,87.908,87.882,87.897,181300001.0
2005-11-28 09:01:00,87.899,87.899,87.869,87.869,174999997.0
2005-11-28 09:02:00,87.894,87.906,87.873,87.881,161899997.0
2005-11-28 09:03:00,87.896,87.903,87.877,87.883,222599997.0
2005-11-28 09:04:00,87.898,87.936,87.883,87.908,240799997.0
2005-11-28 09:05:00,87.948,87.948,87.915,87.919,275199997.0
2005-11-28 09:06:00,87.92,87.924,87.895,87.911,153000002.0
2005-11-28 09:07:00,87.916,87.925,87.89,87.909,174499998.0
2005-11-28 09:08:00,87.93,87.93,87.898,87.898,184999998.0
2005-11-28 09:09:00,87.923,87.923,87.899,87.911,126100001.0
2005-11-28 09:10:00,87.902,87.924,87.892,87.917,149000002.0
2005-11-28 09:11:00,87.909,87.933,87.903,87.922,162300000.0
2005-11-28 09:12:00,87.92,87.92,87.89,87.89,193099997.0
2005-11-28 09:13:00,87.896,87.92,87.896,87.915,267899999.0
2005-11-28 09:14:00,87.916,87.929,87.903,87.903,63400000.0
2005-11-28 09:15:00,87.918,87.934,87.905,87.919,195699999.0
2005-11-28 09:16:00,87.933,87.934,87.903,87.916,206600002.0
2005-11-28 09:17:00,87.928,87.933,87.911,87.92,202500001.0
2005-11-28 09:18:00,87.922,87.922,87.897,87.901,84000001.0
2005-11-28 09:19:00,87.916,87.916,87.885,87.889,193000002.0
2005-11-28 09:20:00,87.905,87.921,87.892,87.921,220599999.0
2005-11-28 09:21:00,87.92,87.93,87.892,87.912,149299999.0
2005-11-28 09:22:00,87.915,87.929,87.897,87.929,182399999.0
2005-11-28 09:23:00,87.913,87.931,87.904,87.925,116900001.0
2005-11-28 09:24:00,87.922,87.922,87.883,87.901,136999998.0
2005-11-28 09:25:00,87.926,87.927,87.895,87.895,150799999.0
2005-11-28 09:26:00,87.894,87.928,87.894,87.912,357699998.0
2005-11-28 09:27:00,87.894,87.915,87.878,87.911,208899998.0
2005-11-28 09:28:00,87.893,87.919,87.891,87.913,151800000.0
2005-11-28 09:29:00,87.889,87.913,87.878,87.897,181700001.0
2005-11-28 09:30:00,87.909,87.923,87.891,87.891,117199999.0
2005-11-28 09:31:00,87.913,87.915,87.893,87.899,319399999.0
2005-11-28 09:32:00,87.912,87.917,87.889,87.904,202499998.0
2005-11-28 09:33:00,87.89,87.924,87.89,87.924,156200001.0
2005-11-28 09:34:00,87.913,87.917,87.891,87.898,133099999.0
2005-11-28 09:35:00,87.902,87.918,87.897,87.906,116199999.0
2005-11-28 09:36:00,87.881,87.901,87.875,87.887,155100000.0
2005-11-28 09:37:00,87.857,87.881,87.855,87.881,117099999.0
2005-11-28 09:38:00,87.874,87.874,87.844,87.846,251999998.0
2005-11-28 09:39:00,87.85,87.868,87.838,87.868,112300000.0
2005-11-28 09:40:00,87.859,87.87,87.839,87.85,184500004.0
2005-11-28 09:41:00,87.875,87.875,87.848,87.858,144200000.0
2005-11-28 09:42:00,87.873,87.88,87.857,87.86,91699999.0
2005-11-28 09:43:00,87.86,87.876,87.836,87.853,182099996.0
2005-11-28 09:44:00,87.832,87.849,87.798,87.826,239599998.0
2005-11-28 09:45:00,87.848,87.889,87.84,87.857,130599999.0
2005-11-28 09:46:00,87.826,87.851,87.821,87.835,297300001.0
2005-11-28 09:47:00,87.837,87.84,87.812,87.812,198699999.0
2005-11-28 09:48:00,87.835,87.85,87.828,87.845,153300001.0
2005-11-28 09:49:00,87.852,87.852,87.819,87.821,227399998.0
2005-11-28 09:50:00,87.811,87.829,87.787,87.792,294899995.0
2005-11-28 09:51:00,87.757,87.801,87.757,87.8,117600002.0
2005-11-28 09:52:00,87.797,87.839,87.795,87.829,144099999.0
2005-11-28 09:53:00,87.826,87.827,87.802,87.813,236900000.0
2005-11-28 09:54:00,87.815,87.825,87.803,87.81,134400003.0
2005-11-28 09:55:00,87.812,87.829,87.796,87.796,183100002.0
2005-11-28 09:56:00,87.827,87.832,87.81,87.813,288100000.0
2005-11-28 09:57:00,87.811,87.828,87.802,87.82,166799996.0
2005-11-28 09:58:00,87.811,87.842,87.811,87.84,224499997.0
2005-11-28 09:59:00,87.836,87.856,87.824,87.838,192200000.0
2005-11-28 10:00:00,87.844,87.85,87.826,87.826,134399998.0
2005-11-28 10:01:00,87.837,87.853,87.824,87.835,86400000.0
2005-11-28 10:02:00,87.838,87.838,87.806,87.815,158799999.0
2005-11-28 10:03:00,87.834,87.834,87.783,87.788,206900000.0
2005-11-28 10:04:00,87.807,87.827,87.796,87.827,221300000.0
2005-11-28 10:05:00,87.822,87.828,87.794,87.813,155400001.0
2005-11-28 10:06:00,87.817,87.824,87.781,87.785,224200000.0
2005-11-28 10:07:00,87.797,87.801,87.778,87.778,343099992.0
2005-11-28 10:08:00,87.785,87.8,87.771,87.79,152700001.0
2005-11-28 10:09:00,87.791,87.803,87.777,87.78,216900001.0
2005-11-28 10:10:00,87.784,87.8,87.757,87.77,300199998.0
2005-11-28 10:11:00,87.765,87.765,87.742,87.75,124999997.0
2005-11-28 10:12:00,87.757,87.768,87.745,87.751,80400002.0
2005-11-28 10:13:00,87.764,87.782,87.748,87.756,108999999.0
2005-11-28 10:14:00,87.762,87.788,87.762,87.788,191499999.0
2005-11-28 10:15:00,87.782,87.789,87.768,87.785,122199999.0
2005-11-28 10:16:00,87.763,87.791,87.761,87.782,119200002.0
2005-11-28 10:17:00,87.78,87.79,87.764,87.77,177200003.0
2005-11-28 10:18:00,87.783,87.784,87.759,87.766,155099999.0
2005-11-28 10:19:00,87.761,87.786,87.761,87.782,132499996.0
2005-11-28 10:20:00,87.785,87.805,87.78,87.784,156399998.0
2005-11-28 10:21:00,87.802,87.817,87.785,87.804,197700000.0
2005-11-28 10:22:00,87.805,87.819,87.785,87.796,275799998.0
2005-11-28 10:23:00,87.807,87.807,87.78,87.78,213100000.0
2005-11-28 10:24:00,87.795,87.823,87.772,87.823,171300000.0
2005-11-28 10:25:00,87.807,87.818,87.793,87.814,125199999.0
2005-11-28 10:26:00,87.79,87.819,87.778,87.793,187800000.0
2005-11-28 10:27:00,87.789,87.813,87.781,87.813,236599999.0
2005-11-28 10:28:00,87.814,87.825,87.79,87.81,68100000.0
2005-11-28 10:29:00,87.827,87.835,87.804,87.823,215799998.0
2005-11-28 10:30:00,87.807,87.83,87.803,87.803,154000000.0
2005-11-28 10:31:00,87.818,87.845,87.805,87.823,281099999.0
2005-11-28 10:32:00,87.82,87.827,87.797,87.804,239199998.0
2005-11-28 10:33:00,87.813,87.831,87.788,87.811,117799999.0
2005-11-28 10:34:00,87.813,87.827,87.794,87.812,175699999.0
2005-11-28 10:35:00,87.822,87.829,87.804,87.818,230700001.0
2005-11-28 10:36:00,87.826,87.826,87.802,87.802,181699998.0
2005-11-28 10:37:00,87.801,87.825,87.801,87.816,113899999.0
2005-11-28 10:38:00,87.801,87.821,87.795,87.808,249200001.0
2005-11-28 10:39:00,87.808,87.818,87.79,87.79,157700000.0
2005-11-28 10:40:00,87.791,87.812,87.789,87.793,154300001.0
2005-11-28 10:41:00,87.81,87.815,87.788,87.788,288500000.0
2005-11-28 10:42:00,87.805,87.81,87.79,87.79,224300002.0
2005-11-28 10:43:00,87.792,87.828,87.792,87.82,256200000.0
2005-11-28 10:44:00,87.825,87.842,87.807,87.835,283999997.0
2005-11-28 10:45:00,87.837,87.837,87.814,87.818,139100000.0
2005-11-28 10:46:00,87.82,87.84,87.82,87.84,209199999.0
2005-11-28 10:47:00,87.833,87.839,87.812,87.812,168299999.0
2005-11-28 10:48:00,87.819,87.834,87.801,87.831,318099999.0
2005-11-28 10:49:00,87.84,87.84,87.821,87.829,208000000.0
2005-11-28 10:50:00,87.831,87.842,87.796,87.821,223900000.0
2005-11-28 10:51:00,87.833,87.833,87.797,87.804,312299995.0
2005-11-28 10:52:00,87.83,87.844,87.81,87.819,294000004.0
2005-11-28 10:53:00,87.845,87.845,87.805,87.805,151000000.0
2005-11-28 10:54:00,87.819,87.819,87.792,87.797,118200000.0
2005-11-28 10:55:00,87.82,87.82,87.792,87.8,274599997.0
2005-11-28 10:56:00,87.807,87.82,87.796,87.82,302400002.0
2005-11-28 10:57:00,87.805,87.826,87.792,87.794,208299998.0
2005-11-28 10:58:00,87.794,87.822,87.79,87.8,154499997.0
2005-11-28 10:59:00,87.801,87.817,87.782,87.796,190300002.0
2005-11-28 11:00:00,87.82,87.822,87.773,87.798,201099997.0
2005-11-28 11:01:00,87.823,87.823,87.78,87.78,201399998.0
2005-11-28 11:02:00,87.783,87.805,87.763,87.79,159500001.0
2005-11-28 11:03:00,87.799,87.808,87.782,87.793,258800001.0
2005-11-28 11:04:00,87.781,87.807,87.781,87.807,164000001.0
2005-11-28 11:05:00,87.783,87.801,87.775,87.801,176300000.0
2005-11-28 11:06:00,87.776,87.805,87.776,87.805,80400000.0
2005-11-28 11:07:00,87.787,87.812,87.78,87.796,291000004.0
2005-11-28 11:08:00,87.785,87.805,87.777,87.797,132800000.0
2005-11-28 11:09:00,87.798,87.798,87.761,87.765,214400003.0
2005-11-28 11:10:00,87.777,87.784,87.75,87.761,214900001.0
2005-11-28 11:11:00,87.76,87.783,87.737,87.761,100200002.0
2005-11-28 11:12:00,87.786,87.815,87.786,87.81,248399999.0
2005-11-28 11:13:00,87.798,87.823,87.787,87.823,193600002.0
2005-11-28 11:14:00,87.796,87.812,87.788,87.805,234899998.0
2005-11-28 11:15:00,87.791,87.818,87.791,87.811,185700000.0
2005-11-28 11:16:00,87.817,87.822,87.802,87.81,61500000.0
2005-11-28 11:17:00,87.817,87.817,87.79,87.795,231000000.0
2005-11-28 11:18:00,87.792,87.815,87.775,87.791,292099998.0
2005-11-28 11:19:00,87.797,87.815,87.787,87.808,251199998.0
2005-11-28 11:20:00,87.802,87.836,87.796,87.836,219300000.0
2005-11-28 11:21:00,87.827,87.846,87.827,87.842,200900000.0
2005-11-28 11:22:00,87.82,87.852,87.82,87.838,240000001.0
2005-11-28 11:23:00,87.823,87.856,87.823,87.856,167899998.0
2005-11-28 11:24:00,87.853,87.853,87.83,87.844,161199999.0
2005-11-28 11:25:00,87.831,87.854,87.831,87.849,253199999.0
2005-11-28 11:26:00,87.848,87.85,87.827,87.833,107000000.0
2005-11-28 11:27:00,87.847,87.85,87.83,87.835,164600002.0
2005-11-28 11:28:00,87.836,87.854,87.821,87.84,160100001.0
2005-11-28 11:29:00,87.847,87.85,87.829,87.85,164199998.0
2005-11-28 11:30:00,87.832,87.847,87.804,87.836,132500000.0
2005-11-28 11:31:00,87.842,87.846,87.82,87.825,125500000.0
2005-11-28 11:32:00,87.803,87.837,87.803,87.833,236999999.0
2005-11-28 11:33:00,87.822,87.844,87.813,87.842,224500001.0
2005-11-28 11:34:00,87.831,87.844,87.82,87.838,256399999.0
2005-11-28 11:35:00,87.844,87.856,87.824,87.824,147400000.0
2005-11-28 11:36:00,87.849,87.857,87.831,87.844,194400000.0
2005-11-28 11:37:00,87.857,87.858,87.837,87.846,381200000.0
2005-11-28 11:38:00,87.828,87.856,87.82,87.856,234799997.0
2005-11-28 11:39:00,87.842,87.86,87.822,87.829,128200001.0
2005-11-28 11:40:00,87.795,87.861,87.795,87.854,139100000.0
2005-11-28 11:41:00,87.84,87.865,87.838,87.854,141100002.0
2005-11-28 11:42:00,87.844,87.868,87.84,87.868,163299999.0
2005-11-28 11:43:00,87.874,87.883,87.857,87.866,194900003.0
2005-11-28 11:44:00,87.888,87.888,87.86,87.86,148399998.0
2005-11-28 11:45:00,87.869,87.888,87.859,87.888,258500000.0
2005-11-28 11:46:00,87.869,87.895,87.865,87.885,207199997.0
2005-11-28 11:47:00,87.88,87.89,87.851,87.851,313499998.0
2005-11-28 11:48:00,87.88,87.88,87.842,87.853,237400003.0
2005-11-28 11:49:00,87.848,87.872,87.844,87.863,211400001.0
2005-11-28 11:50:00,87.846,87.871,87.846,87.871,61000000.0
2005-11-28 11:51:00,87.882,87.887,87.857,87.868,416200000.0
2005-11-28 11:52:00,87.872,87.872,87.844,87.844,366600002.0
2005-11-28 11:53:00,87.849,87.874,87.848,87.872,139699999.0
2005-11-28 11:54:00,87.873,87.879,87.838,87.852,210300000.0
2005-11-28 11:55:00,87.867,87.872,87.843,87.852,181700000.0
2005-11-28 11:56:00,87.861,87.88,87.86,87.875,99200001.0
2005-11-28 11:57:00,87.874,87.886,87.864,87.878,117900000.0
2005-11-28 11:58:00,87.874,87.874,87.855,87.862,69600000.0
2005-11-28 11:59:00,87.863,87.874,87.849,87.853,317299999.0
2005-11-28 12:00:00,87.844,87.872,87.844,87.855,333599998.0
2005-11-28 12:01:00,87.865,87.878,87.859,87.859,75300000.0
2005-11-28 12:02:00,87.864,87.883,87.857,87.868,240099998.0
2005-11-28 12:03:00,87.875,87.875,87.836,87.844,103199999.0
2005-11-28 12:04:00,87.849,87.872,87.846,87.872,145700002.0
2005-11-28 12:05:00,87.88,87.898,87.869,87.874,113800000.0
2005-11-28 12:06:00,87.888,87.893,87.866,87.88,162600001.0
2005-11-28 12:07:00,87.884,87.888,87.838,87.871,169799998.0
2005-11-28 12:08:00,87.858,87.887,87.858,87.884,175599998.0
2005-11-28 12:09:00,87.878,87.878,87.854,87.862,98499998.0
2005-11-28 12:10:00,87.876,87.883,87.86,87.876,150000000.0
2005-11-28 12:11:00,87.86,87.894,87.86,87.878,240299993.0
2005-11-28 12:12:00,87.882,87.888,87.871,87.877,80700000.0
2005-11-28 12:13:00,87.874,87.896,87.868,87.888,166200004.0
2005-11-28 12:14:00,87.873,87.898,87.871,87.885,289999998.0
2005-11-28 12:15:00,87.881,87.91,87.881,87.898,114099998.0
2005-11-28 12:16:00,87.894,87.912,87.879,87.891,94799998.0
2005-11-28 12:17:00,87.91,87.91,87.887,87.89,208999999.0
2005-11-28 12:18:00,87.891,87.912,87.886,87.905,252200004.0
2005-11-28 12:19:00,87.895,87.903,87.867,87.867,256199999.0
2005-11-28 12:20:00,87.876,87.891,87.853,87.877,231799999.0
2005-11-28 12:21:00,87.875,87.899,87.87,87.89,164999999.0
2005-11-28 12:22:00,87.903,87.913,87.873,87.895,196799997.0
2005-11-28 12:23:00,87.9,87.9,87.872,87.888,227299998.0
2005-11-28 12:24:00,87.903,87.907,87.882,87.882,289100005.0
2005-11-28 12:25:00,87.883,87.912,87.873,87.912,408500004.0
2005-11-28 12:26:00,87.894,87.912,87.88,87.9,213899999.0
2005-11-28 12:27:00,87.892,87.924,87.887,87.924,139800001.0
2005-11-28 12:28:00,87.908,87.935,87.9,87.918,170600000.0
2005-11-28 12:29:00,87.908,87.927,87.898,87.922,265099997.0
2005-11-28 12:30:00,87.915,87.925,87.894,87.894,151100000.0
2005-11-28 12:31:00,87.923,87.923,87.892,87.892,160399998.0
2005-11-28 12:32:00,87.918,87.918,87.886,87.886,217099999.0
2005-11-28 12:33:00,87.886,87.911,87.88,87.9,262900000.0
2005-11-28 12:34:00,87.9,87.913,87.888,87.905,171100002.0
2005-11-28 12:35:00,87.908,87.934,87.908,87.931,173200001.0
2005-11-28 12:36:00,87.925,87.949,87.912,87.934,213599998.0
2005-11-28 12:37:00,87.91,87.93,87.906,87.93,113200000.0
2005-11-28 12:38:00,87.922,87.935,87.913,87.913,53400000.0
2005-11-28 12:39:00,87.918,87.93,87.91,87.93,141299998.0
2005-11-28 12:40:00,87.932,87.945,87.919,87.936,186199999.0
2005-11-28 12:41:00,87.928,87.94,87.919,87.935,152800001.0
2005-11-28 12:42:00,87.933,87.94,87.916,87.935,189099999.0
2005-11-28 12:43:00,87.932,87.94,87.91,87.91,259600000.0
2005-11-28 12:44:00,87.93,87.938,87.91,87.933,145500000.0
2005-11-28 12:45:00,87.938,87.938,87.913,87.922,188699996.0
2005-11-28 12:46:00,87.917,87.931,87.897,87.914,278300006.0
2005-11-28 12:47:00,87.923,87.942,87.878,87.922,214500000.0
2005-11-28 12:48:00,87.919,87.938,87.914,87.935,166799999.0
2005-11-28 12:49:00,87.918,87.934,87.887,87.902,300599999.0
2005-11-28 12:50:00,87.884,87.904,87.884,87.902,149299998.0
2005-11-28 12:51:00,87.885,87.912,87.883,87.908,218799996.0
2005-11-28 12:52:00,87.894,87.915,87.885,87.915,176099999.0
2005-11-28 12:53:00,87.908,87.919,87.874,87.874,200199998.0
2005-11-28 12:54:00,87.908,87.922,87.893,87.893,163999996.0
2005-11-28 12:55:00,87.91,87.911,87.89,87.903,189499998.0
2005-11-28 12:56:00,87.896,87.902,87.876,87.885,170000001.0
2005-11-28 12:57:00,87.897,87.919,87.887,87.889,126000000.0
2005-11-28 12:58:00,87.912,87.929,87.908,87.928,156099996.0
2005-11-28 12:59:00,87.908,87.925,87.904,87.922,93400000.0
2005-11-28 13:00:00,87.909,87.934,87.909,87.925,185800002.0
2005-11-28 13:01:00,87.904,87.925,87.901,87.914,214299997.0
2005-11-28 13:02:00,87.886,87.906,87.879,87.899,216199996.0
2005-11-28 13:03:00,87.903,87.913,87.876,87.888,244899998.0
2005-11-28 13:04:00,87.889,87.906,87.887,87.903,212000002.0
2005-11-28 13:05:00,87.905,87.931,87.886,87.908,198700003.0
2005-11-28 13:06:00,87.932,87.932,87.9,87.915,209299999.0
2005-11-28 13:07:00,87.931,87.931,87.892,87.894,252700000.0
2005-11-28 13:08:00,87.917,87.92,87.884,87.906,213300004.0
2005-11-28 13:09:00,87.918,87.931,87.906,87.906,263899997.0
2005-11-28 13:10:00,87.91,87.927,87.898,87.927,217799998.0
2005-11-28 13:11:00,87.913,87.93,87.913,87.925,112899998.0
2005-11-28 13:12:00,87.901,87.916,87.876,87.915,204899999.0
2005-11-28 13:13:00,87.912,87.922,87.887,87.912,196399998.0
2005-11-28 13:14:00,87.92,87.92,87.891,87.898,166799997.0
2005-11-28 13:15:00,87.9,87.92,87.896,87.915,255200000.0
2005-11-28 13:16:00,87.899,87.933,87.899,87.933,278299997.0
2005-11-28 13:17:00,87.914,87.943,87.914,87.942,230499997.0
2005-11-28 13:18:00,87.94,87.946,87.916,87.919,254700000.0
2005-11-28 13:19:00,87.895,87.922,87.891,87.906,253500000.0
2005-11-28 13:20:00,87.897,87.91,87.887,87.897,95600000.0
2005-11-28 13:21:00,87.903,87.903,87.874,87.874,286899997.0
2005-11-28 13:22:00,87.871,87.888,87.855,87.864,171699999.0
2005-11-28 13:23:00,87.859,87.875,87.848,87.86,129200000.0
2005-11-28 13:24:00,87.858,87.88,87.851,87.88,349800000.0
2005-11-28 13:25:00,87.882,87.889,87.866,87.877,152800001.0
2005-11-28 13:26:00,87.888,87.888,87.855,87.863,213299999.0
2005-11-28 13:27:00,87.86,87.881,87.85,87.865,285499999.0
2005-11-28 13:28:00,87.864,87.867,87.847,87.855,104500000.0
2005-11-28 13:29:00,87.85,87.878,87.85,87.878,176799999.0
2005-11-28 13:30:00,87.849,87.891,87.849,87.891,216400002.0
2005-11-28 13:31:00,87.893,87.896,87.87,87.873,264900000.0
2005-11-28 13:32:00,87.872,87.893,87.87,87.872,266800003.0
2005-11-28 13:33:00,87.872,87.883,87.852,87.855,158000000.0
2005-11-28 13:34:00,87.866,87.874,87.852,87.857,255199998.0
2005-11-28 13:35:00,87.864,87.888,87.855,87.888,119100000.0
2005-11-28 13:36:00,87.867,87.885,87.853,87.87,216800001.0
2005-11-28 13:37:00,87.87,87.885,87.853,87.853,158999998.0
2005-11-28 13:38:00,87.872,87.894,87.872,87.888,68300000.0
2005-11-28 13:39:00,87.888,87.892,87.861,87.873,215299999.0
2005-11-28 13:40:00,87.878,87.91,87.873,87.91,247499998.0
2005-11-28 13:41:00,87.906,87.906,87.873,87.875,98900000.0
2005-11-28 13:42:00,87.895,87.903,87.87,87.87,237500001.0
2005-11-28 13:43:00,87.889,87.902,87.868,87.874,171000000.0
2005-11-28 13:44:00,87.893,87.898,87.874,87.878,198899999.0
2005-11-28 13:45:00,87.886,87.895,87.846,87.879,245299997.0
2005-11-28 13:46:00,87.897,87.909,87.882,87.905,123999999.0
2005-11-28 13:47:00,87.903,87.917,87.888,87.899,148799999.0
2005-11-28 13:48:00,87.917,87.917,87.887,87.887,251799998.0
2005-11-28 13:49:00,87.904,87.928,87.903,87.918,226000002.0
2005-11-28 13:50:00,87.894,87.933,87.894,87.933,260500000.0
2005-11-28 13:51:00,87.922,87.938,87.92,87.92,137199998.0
2005-11-28 13:52:00,87.91,87.91,87.872,87.879,166000000.0
2005-11-28 13:53:00,87.885,87.91,87.877,87.91,204499999.0
2005-11-28 13:54:00,87.878,87.915,87.878,87.9,209699997.0
2005-11-28 13:55:00,87.887,87.904,87.881,87.897,236200000.0
2005-11-28 13:56:00,87.903,87.906,87.877,87.889,141600003.0
2005-11-28 13:57:00,87.903,87.91,87.885,87.893,230900000.0
2005-11-28 13:58:00,87.888,87.902,87.874,87.89,156300001.0
2005-11-28 13:59:00,87.886,87.904,87.873,87.898,195000000.0
2005-11-28 14:00:00,87.897,87.897,87.861,87.872,188499998.0
2005-11-28 14:01:00,87.871,87.885,87.851,87.867,139899999.0
2005-11-28 14:02:00,87.874,87.883,87.858,87.858,167599997.0
2005-11-28 14:03:00,87.876,87.883,87.857,87.866,155299999.0
2005-11-28 14:04:00,87.876,87.888,87.864,87.882,251399998.0
2005-11-28 14:05:00,87.873,87.877,87.855,87.859,102000000.0
2005-11-28 14:06:00,87.85,87.885,87.85,87.872,173799998.0
2005-11-28 14:07:00,87.869,87.901,87.869,87.895,201400003.0
2005-11-28 14:08:00,87.901,87.91,87.887,87.887,125900000.0
2005-11-28 14:09:00,87.906,87.916,87.888,87.895,94500000.0
2005-11-28 14:10:00,87.911,87.923,87.903,87.918,113100001.0
2005-11-28 14:11:00,87.907,87.929,87.904,87.918,239499996.0
2005-11-28 14:12:00,87.901,87.921,87.896,87.918,232999999.0
2005-11-28 14:13:00,87.919,87.935,87.905,87.914,164700002.0
2005-11-28 14:14:00,87.914,87.937,87.914,87.928,141000001.0
2005-11-28 14:15:00,87.915,87.953,87.907,87.953,207999997.0
2005-11-28 14:16:00,87.95,87.95,87.913,87.913,198099999.0
2005-11-28 14:17:00,87.93,87.948,87.916,87.935,190300000.0
2005-11-28 14:18:00,87.927,87.959,87.927,87.95,211199999.0
2005-11-28 14:19:00,87.95,87.959,87.918,87.937,196700002.0
2005-11-28 14:20:00,87.955,87.956,87.933,87.933,159000000.0
2005-11-28 14:21:00,87.964,87.979,87.952,87.959,85000001.0
2005-11-28 14:22:00,87.96,87.977,87.953,87.973,199300001.0
2005-11-28 14:23:00,87.96,87.983,87.955,87.983,114699998.0
2005-11-28 14:24:00,87.963,87.981,87.955,87.968,264400001.0
2005-11-28 14:25:00,87.966,87.979,87.945,87.945,129600000.0
2005-11-28 14:26:00,87.973,87.977,87.941,87.951,131800001.0
2005-11-28 14:27:00,87.969,87.982,87.955,87.955,154899999.0
2005-11-28 14:28:00,87.949,87.969,87.932,87.956,171700000.0
2005-11-28 14:29:00,87.959,87.959,87.919,87.926,198600000.0
2005-11-28 14:30:00,87.923,87.965,87.923,87.96,283099994.0
2005-11-28 14:31:00,87.955,87.975,87.951,87.975,175100000.0
2005-11-28 14:32:00,87.976,87.995,87.976,87.992,169100000.0
2005-11-28 14:33:00,87.984,87.996,87.959,87.959,205299997.0
2005-11-28 14:34:00,87.971,87.99,87.966,87.985,179000000.0
2005-11-28 14:35:00,87.98,87.98,87.96,87.961,123600000.0
2005-11-28 14:36:00,87.966,87.984,87.958,87.962,109200001.0
2005-11-28 14:37:00,87.96,87.984,87.95,87.979,339099997.0
2005-11-28 14:38:00,87.954,87.968,87.947,87.967,237899999.0
2005-11-28 14:39:00,87.964,87.964,87.945,87.963,170600000.0
2005-11-28 14:40:00,87.955,87.96,87.94,87.949,161499998.0
2005-11-28 14:41:00,87.948,87.949,87.877,87.92,228500002.0
2005-11-28 14:42:00,87.909,87.936,87.903,87.917,140000000.0
2005-11-28 14:43:00,87.922,87.932,87.912,87.917,114100000.0
2005-11-28 14:44:00,87.931,87.943,87.916,87.943,142400003.0
2005-11-28 14:45:00,87.921,87.941,87.917,87.935,298000002.0
2005-11-28 14:46:00,87.939,87.957,87.928,87.936,121800000.0
2005-11-28 14:47:00,87.933,87.955,87.924,87.947,287700000.0
2005-11-28 14:48:00,87.925,87.959,87.925,87.947,97600000.0
2005-11-28 14:49:00,87.926,87.95,87.926,87.945,113499999.0
2005-11-28 14:50:00,87.946,87.961,87.932,87.941,144300002.0
2005-11-28 14:51:00,87.947,87.947,87.914,87.918,149000001.0
2005-11-28 14:52:00,87.934,87.947,87.925,87.944,168699997.0
2005-11-28 14:53:00,87.924,87.945,87.92,87.942,241599999.0
2005-11-28 14:54:00,87.951,87.96,87.938,87.939,274899997.0
2005-11-28 14:55:00,87.937,87.954,87.934,87.952,108300000.0
2005-11-28 14:56:00,87.929,87.945,87.92,87.942,186799996.0
2005-11-28 14:57:00,87.953,87.957,87.933,87.939,135400002.0
2005-11-28 14:58:00,87.94,87.96,87.937,87.942,134099999.0
2005-11-28 14:59:00,87.95,87.964,87.931,87.95,244500000.0
2005-11-28 15:00:00,87.952,87.972,87.935,87.952,141100000.0
2005-11-28 15:01:00,87.974,87.985,87.957,87.959,279499998.0
2005-11-28 15:02:00,87.964,87.974,87.946,87.946,220499995.0
2005-11-28 15:03:00,87.94,87.979,87.939,87.979,146099999.0
2005-11-28 15:04:00,87.98,87.98,87.954,87.954,148300001.0
2005-11-28 15:05:00,87.97,87.993,87.96,87.993,317399997.0
2005-11-28 15:06:00,87.993,88.012,87.983,88.007,263000000.0
2005-11-28 15:07:00,88.005,88.028,87.944,88.003,263600000.0
2005-11-28 15:08:00,88.018,88.018,87.973,87.978,184099999.0
2005-11-28 15:09:00,87.996,88.009,87.978,87.98,281900000.0
2005-11-28 15:10:00,88.003,88.015,87.984,87.998,241199998.0
2005-11-28 15:11:00,88.004,88.01,87.978,88.01,123600000.0
2005-11-28 15:12:00,88.001,88.003,87.983,87.988,284700004.0
2005-11-28 15:13:00,87.985,88.001,87.972,87.99,147500000.0
2005-11-28 15:14:00,87.998,87.998,87.968,87.98,97599999.0
2005-11-28 15:15:00,87.97,87.99,87.97,87.986,88800001.0
2005-11-28 15:16:00,87.988,87.996,87.976,87.979,125099999.0
2005-11-28 15:17:00,87.988,88.003,87.966,87.98,155099999.0
2005-11-28 15:18:00,88.0,88.01,87.982,87.982,283100001.0
2005-11-28 15:19:00,87.973,87.988,87.956,87.971,253500000.0
2005-11-28 15:20:00,87.987,87.995,87.961,87.98,76599998.0
2005-11-28 15:21:00,87.989,88.032,87.983,88.016,144300000.0
2005-11-28 15:22:00,88.019,88.019,87.991,88.005,188699998.0
2005-11-28 15:23:00,87.997,88.005,87.997,88.0,112400001.0
2005-11-28 15:24:00,87.997,88.013,87.987,88.004,222100001.0
2005-11-28 15:25:00,88.001,88.004,87.973,87.989,89200000.0
2005-11-28 15:26:00,88.002,88.003,87.985,87.99,308399999.0
2005-11-28 15:27:00,88.0,88.013,87.975,87.975,140600001.0
2005-11-28 15:28:00,87.996,88.007,87.982,87.982,120900001.0
2005-11-28 15:29:00,88.009,88.016,87.989,88.007,258400000.0
2005-11-28 15:30:00,88.005,88.008,87.986,87.993,191200001.0
2005-11-28 15:31:00,87.975,87.993,87.967,87.984,213899998.0
2005-11-28 15:32:00,87.985,87.999,87.965,87.987,216600002.0
2005-11-28 15:33:00,87.981,87.987,87.957,87.977,151799999.0
2005-11-28 15:34:00,87.966,87.985,87.961,87.985,231199996.0
2005-11-28 15:35:00,87.981,87.987,87.962,87.974,131100000.0
2005-11-28 15:36:00,87.991,87.996,87.971,87.981,182500001.0
2005-11-28 15:37:00,87.981,87.996,87.964,87.98,198000001.0
2005-11-28 15:38:00,87.985,87.988,87.96,87.969,191200001.0
2005-11-28 15:39:00,87.963,87.993,87.963,87.988,135100000.0
2005-11-28 15:40:00,87.988,87.989,87.896,87.945,154100001.0
2005-11-28 15:41:00,87.962,87.99,87.958,87.975,130400002.0
2005-11-28 15:42:00,87.961,87.984,87.95,87.953,196200000.0
2005-11-28 15:43:00,87.956,87.985,87.956,87.975,288000000.0
2005-11-28 15:44:00,87.954,87.976,87.943,87.965,256899998.0
2005-11-28 15:45:00,87.961,87.978,87.936,87.956,234499997.0
2005-11-28 15:46:00,87.963,87.969,87.943,87.948,116800000.0
2005-11-28 15:47:00,87.964,87.967,87.943,87.946,233200000.0
2005-11-28 15:48:00,87.947,87.949,87.925,87.936,216900000.0
2005-11-28 15:49:00,87.953,87.956,87.934,87.934,200800001.0
2005-11-28 15:50:00,87.947,87.964,87.932,87.955,149899998.0
2005-11-28 15:51:00,87.941,87.96,87.926,87.938,107100000.0
2005-11-28 15:52:00,87.936,87.958,87.93,87.954,219899998.0
2005-11-28 15:53:00,87.938,87.957,87.935,87.953,217700001.0
2005-11-28 15:54:00,87.936,87.963,87.936,87.955,184700001.0
2005-11-28 15:55:00,87.936,87.954,87.936,87.951,241599999.0
2005-11-28 15:56:00,87.957,87.963,87.94,87.946,193800000.0
2005-11-28 15:57:00,87.937,87.957,87.923,87.937,132700001.0
2005-11-28 15:58:00,87.916,87.932,87.905,87.922,156500001.0
2005-11-28 15:59:00,87.891,87.914,87.891,87.908,169300000.0
2005-11-28 16:00:00,87.893,87.913,87.878,87.898,231099998.0
2005-11-28 16:01:00,87.906,87.921,87.893,87.903,100700001.0
2005-11-28 16:02:00,87.917,87.928,87.905,87.923,201900001.0
2005-11-28 16:03:00,87.911,87.929,87.889,87.919,200200000.0
2005-11-28 16:04:00,87.913,87.913,87.874,87.874,181100001.0
2005-11-28 16:05:00,87.878,87.897,87.868,87.897,178000000.0
2005-11-28 16:06:00,87.869,87.89,87.86,87.876,205199999.0
2005-11-28 16:07:00,87.871,87.896,87.854,87.876,213800000.0
2005-11-28 16:08:00,87.888,87.903,87.867,87.883,119999999.0
2005-11-28 16:09:00,87.885,87.885,87.857,87.866,163600002.0
2005-11-28 16:10:00,87.857,87.882,87.857,87.882,168700001.0
2005-11-28 16:11:00,87.868,87.881,87.849,87.864,87400000.0
2005-11-28 16:12:00,87.857,87.88,87.857,87.88,120099998.0
2005-11-28 16:13:00,87.872,87.892,87.872,87.883,190299997.0
2005-11-28 16:14:00,87.841,87.886,87.841,87.866,100099999.0
2005-11-28 16:15:00,87.872,87.887,87.861,87.867,235800000.0
2005-11-28 16:16:00,87.875,87.89,87.863,87.877,170799999.0
2005-11-28 16:17:00,87.861,87.885,87.854,87.885,348599998.0
2005-11-28 16:18:00,87.875,87.875,87.839,87.839,173899999.0
2005-11-28 16:19:00,87.848,87.867,87.844,87.867,127999998.0
2005-11-28 16:20:00,87.859,87.875,87.854,87.875,229199999.0
2005-11-28 16:21:00,87.873,87.873,87.842,87.845,158999999.0
2005-11-28 16:22:00,87.875,87.882,87.864,87.867,306699999.0
2005-11-28 16:23:00,87.873,87.924,87.864,87.915,182600000.0
2005-11-28 16:24:00,87.902,87.919,87.887,87.887,189499998.0
2005-11-28 16:25:00,87.904,87.938,87.9,87.92,207199998.0
2005-11-28 16:26:00,87.908,87.924,87.884,87.913,186399999.0
2005-11-28 16:27:00,87.905,87.925,87.89,87.925,235899999.0
2005-11-28 16:28:00,87.918,87.934,87.896,87.916,176100002.0
2005-11-28 16:29:00,87.911,87.93,87.899,87.92,181399998.0
2005-11-28 16:30:00,87.914,87.946,87.901,87.938,195599996.0
2005-11-28 16:31:00,87.914,87.93,87.906,87.918,136200000.0
2005-11-28 16:32:00,87.913,87.937,87.907,87.927,239000002.0
2005-11-28 16:33:00,87.912,87.938,87.912,87.927,143599999.0
2005-11-28 16:34:00,87.898,87.929,87.898,87.929,107900000.0
2005-11-28 16:35:00,87.905,87.922,87.897,87.909,118800000.0
2005-11-28 16:36:00,87.9,87.915,87.882,87.882,191700001.0
2005-11-28 16:37:00,87.898,87.9,87.873,87.88,212899997.0
2005-11-28 16:38:00,87.868,87.905,87.867,87.905,209899999.0
2005-11-28 16:39:00,87.91,87.911,87.876,87.876,316700001.0
2005-11-28 16:40:00,87.884,87.92,87.884,87.92,298800002.0
2005-11-28 16:41:00,87.924,87.934,87.903,87.923,169299997.0
2005-11-28 16:42:00,87.926,87.926,87.898,87.902,224000002.0
2005-11-28 16:43:00,87.929,87.969,87.921,87.951,93700000.0
2005-11-28 16:44:00,87.955,87.955,87.926,87.926,195299999.0
2005-11-28 16:45:00,87.92,87.942,87.915,87.942,142700000.0
2005-11-28 16:46:00,87.94,87.94,87.911,87.939,206000003.0
2005-11-28 16:47:00,87.933,87.94,87.912,87.919,114600000.0
2005-11-28 16:48:00,87.93,87.93,87.881,87.881,197900003.0
2005-11-28 16:49:00,87.905,87.905,87.861,87.861,243799998.0
2005-11-28 16:50:00,87.867,87.867,87.827,87.835,183500003.0
2005-11-28 16:51:00,87.832,87.854,87.827,87.839,210500001.0
2005-11-28 16:52:00,87.83,87.848,87.81,87.829,225200002.0
2005-11-28 16:53:00,87.836,87.847,87.822,87.823,138500000.0
2005-11-28 16:54:00,87.805,87.844,87.805,87.841,162899995.0
2005-11-28 16:55:00,87.81,87.834,87.805,87.827,164100002.0
2005-11-28 16:56:00,87.806,87.833,87.806,87.832,245399997.0
2005-11-28 16:57:00,87.792,87.819,87.787,87.815,213400003.0
2005-11-28 16:58:00,87.787,87.824,87.78,87.818,149699998.0
2005-11-28 16:59:00,87.819,87.84,87.806,87.816,206900002.0
2005-11-28 17:00:00,87.845,87.854,87.828,87.828,179799999.0
2005-11-28 17:01:00,87.835,87.846,87.819,87.837,208999999.0
2005-11-28 17:02:00,87.825,87.842,87.815,87.827,235800002.0
2005-11-28 17:03:00,87.829,87.853,87.812,87.818,209700003.0
2005-11-28 17:04:00,87.853,87.884,87.832,87.86,190800000.0
2005-11-28 17:05:00,87.894,87.927,87.884,87.913,192799999.0
2005-11-28 17:06:00,87.916,87.931,87.893,87.922,236299999.0
2005-11-28 17:07:00,87.915,87.934,87.895,87.921,89599999.0
2005-11-28 17:08:00,87.922,87.936,87.904,87.93,184500002.0
2005-11-28 17:09:00,87.92,87.934,87.9,87.925,80300000.0
2005-11-28 17:10:00,87.938,87.941,87.903,87.912,205700002.0
2005-11-28 17:11:00,87.936,87.944,87.902,87.915,163200000.0
2005-11-28 17:12:00,87.921,87.928,87.905,87.908,182799997.0
2005-11-28 17:13:00,87.921,87.936,87.9,87.923,212800001.0
2005-11-28 17:14:00,87.928,87.951,87.926,87.947,201799998.0
2005-11-28 17:15:00,87.95,87.969,87.944,87.956,215599998.0
2005-11-28 17:16:00,87.941,87.958,87.938,87.955,199599998.0
2005-11-28 17:17:00,87.943,87.959,87.914,87.935,116800001.0
2005-11-28 17:18:00,87.944,87.95,87.898,87.935,179700001.0
2005-11-28 17:19:00,87.92,87.946,87.92,87.926,161600000.0
2005-11-28 17:20:00,87.938,87.956,87.918,87.937,247100000.0
2005-11-28 17:21:00,87.949,87.971,87.945,87.962,283999997.0
2005-11-28 17:22:00,87.951,87.968,87.947,87.968,143400003.0
2005-11-28 17:23:00,87.948,87.971,87.94,87.971,214300002.0
2005-11-28 17:24:00,87.963,87.963,87.939,87.941,257899998.0
2005-11-28 17:25:00,87.944,87.984,87.944,87.973,288700005.0
2005-11-28 17:26:00,87.96,87.965,87.946,87.948,242199997.0
2005-11-28 17:27:00,87.956,87.982,87.951,87.951,113600002.0
2005-11-28 17:28:00,87.974,87.982,87.955,87.96,180300002.0
2005-11-28 17:29:00,87.949,87.982,87.949,87.982,185099998.0
2005-11-28 17:30:00,87.978,87.985,87.961,87.965,249700003.0
2005-11-28 17:31:00,87.964,87.997,87.964,87.992,215099998.0
2005-11-28 17:32:00,87.997,88.007,87.972,87.989,133200000.0
2005-11-28 17:33:00,88.0,88.0,87.943,87.954,172399999.0
2005-11-28 17:34:00,87.949,87.963,87.926,87.938,226499998.0
2005-11-28 17:35:00,87.952,87.957,87.923,87.935,179200000.0
2005-11-28 17:36:00,87.94,87.954,87.924,87.944,203000000.0
2005-11-28 17:37:00,87.943,87.946,87.927,87.933,81300000.0
2005-11-28 17:38:00,87.924,87.954,87.924,87.949,193799999.0
2005-11-28 17:39:00,87.945,87.945,87.903,87.914,159500001.0
2005-11-28 17:40:00,87.928,87.949,87.922,87.947,288600003.0
2005-11-28 17:41:00,87.949,87.959,87.918,87.919,186300000.0
2005-11-28 17:42:00,87.949,87.973,87.936,87.959,164700001.0
2005-11-28 17:43:00,87.961,87.961,87.915,87.931,160500001.0
2005-11-28 17:44:00,87.944,87.963,87.908,87.946,259900000.0
2005-11-28 17:45:00,87.94,87.969,87.928,87.94,329999996.0
2005-11-28 17:46:00,87.9,87.94,87.9,87.931,170800000.0
2005-11-28 17:47:00,87.903,87.93,87.897,87.912,107700000.0
2005-11-28 17:48:00,87.885,87.904,87.855,87.869,208799998.0
2005-11-28 17:49:00,87.835,87.855,87.822,87.841,188799999.0
2005-11-28 17:50:00,87.821,87.83,87.798,87.802,278899999.0
2005-11-28 17:51:00,87.796,87.812,87.772,87.792,203200001.0
2005-11-28 17:52:00,87.818,87.847,87.801,87.828,116800000.0
2005-11-28 17:53:00,87.841,87.867,87.838,87.855,262599998.0
2005-11-28 17:54:00,87.867,87.867,87.828,87.837,152799999.0
2005-11-28 17:55:00,87.864,87.878,87.843,87.852,183200000.0
2005-11-28 17:56:00,87.877,87.882,87.853,87.853,164100001.0
2005-11-28 17:57:00,87.837,87.865,87.837,87.844,188699998.0
2005-11-28 17:58:00,87.871,87.883,87.842,87.842,189500000.0
2005-11-28 17:59:00,87.835,87.858,87.785,87.795,233100002.0
2005-11-28 18:00:00,87.747,87.825,87.747,87.809,256299997.0
2005-11-28 18:01:00,87.803,87.815,87.769,87.787,926999993.0
2005-11-28 18:02:00,87.96,88.0,87.93,87.98,1442400001.0
2005-11-28 18:03:00,87.99,88.0,87.93,87.94,1442400001.0
2005-11-28 18:04:00,87.892,87.904,87.875,87.877,1442400001.0
2005-11-28 18:05:00,87.875,87.922,87.875,87.922,1871599997.0
2005-11-28 18:06:00,87.908,87.926,87.902,87.907,1760399996.0
2005-11-28 18:07:00,87.883,87.926,87.883,87.923,2082300008.0
2005-11-28 18:08:00,87.95,87.99,87.94,87.95,1751199995.0
2005-11-28 18:09:00,87.917,87.939,87.904,87.914,1751199995.0
2005-11-28 18:10:00,87.917,87.95,87.917,87.936,1756199990.0
2005-11-28 18:11:00,87.946,87.963,87.929,87.94,928399994.0
2005-11-28 18:12:00,87.954,87.965,87.932,87.932,1197299997.0
2005-11-28 18:13:00,87.937,87.95,87.914,87.92,1713100001.0
2005-11-28 18:14:00,87.923,87.948,87.909,87.943,1727599992.0
2005-11-28 18:15:00,87.918,87.947,87.91,87.938,2098499985.0
2005-11-28 18:16:00,87.96,88.0,87.95,87.96,678099996.0
2005-11-28 18:17:00,87.918,87.931,87.897,87.911,678099996.0
2005-11-28 18:18:00,87.931,87.954,87.914,87.925,1131599993.0
2005-11-28 18:19:00,87.897,87.928,87.89,87.902,1735100003.0
2005-11-28 18:20:00,87.913,87.914,87.881,87.89,1699799988.0
2005-11-28 18:21:00,87.915,87.93,87.895,87.907,1602099988.0
2005-11-28 18:22:00,87.932,87.941,87.915,87.938,1550799997.0
2005-11-28 18:23:00,87.91,88.0,87.91,87.94,1509699997.0
2005-11-28 18:24:00,87.925,87.951,87.908,87.942,1509699997.0
2005-11-28 18:25:00,87.96,87.97,87.93,87.94,1604300002.0
2005-11-28 18:26:00,87.903,87.92,87.888,87.892,1604300002.0
2005-11-28 18:27:00,87.904,87.908,87.873,87.874,1376699989.0
2005-11-28 18:28:00,87.874,87.899,87.864,87.873,1016599997.0
2005-11-28 18:29:00,87.896,87.901,87.865,87.88,1219099997.0
2005-11-28 18:30:00,87.884,87.907,87.864,87.896,542499996.0
2005-11-28 18:31:00,87.893,87.926,87.885,87.9,1127499996.0
2005-11-28 18:32:00,87.907,87.924,87.892,87.899,1794300001.0
2005-11-28 18:33:00,87.92,87.955,87.908,87.936,1678400000.0
2005-11-28 18:34:00,87.958,87.961,87.915,87.932,1644599995.0
2005-11-28 18:35:00,87.934,87.951,87.91,87.914,1700899997.0
2005-11-28 18:36:00,87.912,87.925,87.873,87.902,1444399993.0
2005-11-28 18:37:00,87.9,87.923,87.892,87.915,1118999999.0
2005-11-28 18:38:00,87.908,87.92,87.862,87.892,540299992.0
2005-11-28 18:39:00,87.892,87.892,87.871,87.883,463499995.0
2005-11-28 18:40:00,87.874,87.891,87.844,87.844,678399999.0
2005-11-28 18:41:00,87.857,87.859,87.827,87.85,599100001.0
2005-11-28 18:42:00,87.836,87.867,87.836,87.867,633600002.0
2005-11-28 18:43:00,87.865,87.87,87.836,87.849,1544899995.0
2005-11-28 18:44:00,87.842,87.856,87.815,87.836,839699995.0
2005-11-28 18:45:00,87.826,87.846,87.812,87.83,997399990.0
2005-11-28 18:46:00,87.838,87.846,87.817,87.831,815999996.0
2005-11-28 18:47:00,87.839,87.85,87.819,87.825,435700001.0
2005-11-28 18:48:00,87.833,87.851,87.823,87.823,586100001.0
2005-11-28 18:49:00,87.824,87.856,87.824,87.847,905099992.0
2005-11-28 18:50:00,87.838,87.838,87.817,87.82,424500000.0
2005-11-28 18:51:00,87.845,87.85,87.824,87.833,513199995.0
2005-11-28 18:52:00,87.837,87.839,87.801,87.804,774999996.0
2005-11-28 18:53:00,87.805,87.838,87.804,87.831,899900006.0
2005-11-28 18:54:00,87.827,87.844,87.815,87.835,910299996.0
2005-11-28 18:55:00,87.815,87.848,87.8,87.825,1011100007.0
2005-11-28 18:56:00,87.843,87.862,87.825,87.841,705899995.0
2005-11-28 18:57:00,87.856,87.88,87.843,87.86,480999998.0
2005-11-28 18:58:00,87.855,87.918,87.855,87.895,1267999992.0
2005-11-28 18:59:00,87.93,87.947,87.901,87.923,754400000.0
2005-11-28 19:00:00,87.924,87.941,87.891,87.903,871499997.0
2005-11-28 19:01:00,87.896,87.927,87.892,87.914,484399997.0
2005-11-28 19:02:00,87.917,87.926,87.899,87.918,237400001.0
2005-11-28 19:03:00,87.901,87.917,87.884,87.912,792399992.0
2005-11-28 19:04:00,87.904,87.939,87.896,87.927,936899991.0
2005-11-28 19:05:00,87.93,87.945,87.906,87.906,331999997.0
2005-11-28 19:06:00,87.91,87.931,87.89,87.909,564499998.0
2005-11-28 19:07:00,87.9,87.93,87.9,87.921,1224499987.0
2005-11-28 19:08:00,87.917,87.933,87.901,87.901,809900000.0
2005-11-28 19:09:00,87.899,87.935,87.897,87.917,555599996.0
2005-11-28 19:10:00,87.914,87.921,87.882,87.882,593299998.0
2005-11-28 19:11:00,87.907,87.923,87.893,87.902,215599997.0
2005-11-28 19:12:00,87.891,87.913,87.87,87.897,349700001.0
2005-11-28 19:13:00,87.881,87.903,87.876,87.895,459600000.0
2005-11-28 19:14:00,87.883,87.922,87.883,87.922,464599999.0
2005-11-28 19:15:00,87.91,87.936,87.901,87.936,785799997.0
2005-11-28 19:16:00,87.918,87.918,87.875,87.876,232999999.0
2005-11-28 19:17:00,87.865,87.884,87.855,87.869,649000000.0
2005-11-28 19:18:00,87.864,87.897,87.841,87.853,493799996.0
2005-11-28 19:19:00,87.84,87.867,87.838,87.867,605100002.0
2005-11-28 19:20:00,87.874,87.901,87.874,87.901,410499997.0
2005-11-28 19:21:00,87.912,87.917,87.893,87.893,276999996.0
2005-11-28 19:22:00,87.905,87.911,87.841,87.888,300999997.0
2005-11-28 19:23:00,87.907,87.919,87.873,87.911,1715100003.0
2005-11-28 19:24:00,87.91,87.917,87.88,87.887,617699997.0
2005-11-28 19:25:00,87.908,87.922,87.89,87.909,1158600005.0
2005-11-28 19:26:00,87.905,87.905,87.857,87.864,1200199992.0
2005-11-28 19:27:00,87.875,87.886,87.855,87.862,1169199996.0
2005-11-28 19:28:00,87.863,87.896,87.863,87.877,587599999.0
2005-11-28 19:29:00,87.873,87.897,87.855,87.88,693399996.0
2005-11-28 19:30:00,87.897,87.925,87.896,87.921,792600001.0
2005-11-28 19:31:00,87.922,87.934,87.905,87.912,488100000.0
2005-11-28 19:32:00,87.927,87.927,87.891,87.896,837300000.0
2005-11-28 19:33:00,87.89,87.918,87.885,87.918,495399996.0
2005-11-28 19:34:00,87.9,87.925,87.896,87.914,924299992.0
2005-11-28 19:35:00,87.908,87.922,87.89,87.908,628300000.0
2005-11-28 19:36:00,87.902,87.926,87.898,87.905,601400004.0
2005-11-28 19:37:00,87.912,87.928,87.898,87.928,255399997.0
2005-11-28 19:38:00,87.922,87.924,87.891,87.895,972399998.0
2005-11-28 19:39:00,87.903,87.919,87.881,87.891,960499994.0
2005-11-28 19:40:00,87.901,87.903,87.866,87.867,550899999.0
2005-11-28 19:41:00,87.896,87.906,87.872,87.883,900299997.0
2005-11-28 19:42:00,87.885,87.895,87.844,87.844,661899994.0
2005-11-28 19:43:00,87.865,87.891,87.849,87.855,315599997.0
2005-11-28 19:44:00,87.86,87.88,87.85,87.877,395200001.0
2005-11-28 19:45:00,87.876,87.876,87.845,87.849,408300000.0
2005-11-28 19:46:00,87.822,87.854,87.822,87.845,294200000.0
2005-11-28 19:47:00,87.817,87.842,87.817,87.836,223100001.0
2005-11-28 19:48:00,87.818,87.844,87.804,87.825,864899998.0
2005-11-28 19:49:00,87.828,87.861,87.814,87.846,550999999.0
2005-11-28 19:50:00,87.852,87.852,87.823,87.843,459400004.0
2005-11-28 19:51:00,87.822,87.853,87.817,87.83,380700000.0
2005-11-28 19:52:00,87.827,87.847,87.809,87.826,487700000.0
2005-11-28 19:53:00,87.847,87.853,87.824,87.825,625500004.0
2005-11-28 19:54:00,87.825,87.864,87.825,87.848,676099997.0
2005-11-28 19:55:00,87.832,87.852,87.805,87.832,408599995.0
2005-11-28 19:56:00,87.83,87.845,87.811,87.814,232600001.0
2005-11-28 19:57:00,87.838,87.847,87.817,87.817,647000002.0
2005-11-28 19:58:00,87.804,87.83,87.788,87.813,947200004.0
2005-11-28 19:59:00,87.797,87.83,87.797,87.812,749100000.0
2005-11-28 20:00:00,87.823,87.849,87.806,87.849,388200003.0
2005-11-28 20:01:00,87.832,87.865,87.829,87.863,620599997.0
2005-11-28 20:02:00,87.858,87.875,87.847,87.859,690699996.0
2005-11-28 20:03:00,87.857,87.869,87.842,87.848,360600000.0
2005-11-28 20:04:00,87.87,87.883,87.809,87.865,241300002.0
2005-11-28 20:05:00,87.895,87.94,87.889,87.919,593299998.0
2005-11-28 20:06:00,87.94,87.949,87.921,87.945,880899993.0
2005-11-28 20:07:00,87.945,87.953,87.919,87.932,728199998.0
2005-11-28 20:08:00,87.935,87.964,87.933,87.957,456699997.0
2005-11-28 20:09:00,87.931,87.952,87.915,87.928,566500000.0
2005-11-28 20:10:00,87.913,87.946,87.91,87.926,611300005.0
2005-11-28 20:11:00,87.936,87.964,87.93,87.961,892599997.0
2005-11-28 20:12:00,87.954,87.973,87.928,87.938,1546999991.0
2005-11-28 20:13:00,87.939,87.94,87.9,87.9,424399999.0
2005-11-28 20:14:00,87.917,87.934,87.905,87.923,543999999.0
2005-11-28 20:15:00,87.917,87.93,87.896,87.916,585900001.0
2005-11-28 20:16:00,87.921,87.923,87.887,87.893,791899996.0
2005-11-28 20:17:00,87.898,87.915,87.883,87.912,391199998.0
2005-11-28 20:18:00,87.922,87.937,87.905,87.917,275399997.0
2005-11-28 20:19:00,87.927,87.938,87.903,87.918,330499997.0
2005-11-28 20:20:00,87.903,87.94,87.895,87.927,698499999.0
2005-11-28 20:21:00,87.914,87.961,87.914,87.955,408400000.0
2005-11-28 20:22:00,87.962,87.992,87.939,87.972,694400005.0
2005-11-28 20:23:00,87.999,88.055,87.987,88.04,429299997.0
2005-11-28 20:24:00,88.06,88.095,88.038,88.06,319999997.0
2005-11-28 20:25:00,88.086,88.103,88.055,88.055,673899995.0
2005-11-28 20:26:00,88.063,88.063,88.008,88.01,529799993.0
2005-11-28 20:27:00,88.038,88.038,87.981,87.988,400300000.0
2005-11-28 20:28:00,87.985,88.025,87.972,88.0,1147099997.0
2005-11-28 20:29:00,87.987,88.009,87.972,88.007,1588700000.0
2005-11-28 20:30:00,87.985,88.014,87.971,87.986,1382599988.0
2005-11-28 20:31:00,87.996,88.001,87.954,87.965,1323499986.0
2005-11-28 20:32:00,87.983,88.009,87.962,87.962,980700003.0
2005-11-28 20:33:00,87.958,87.983,87.944,87.972,624399997.0
2005-11-28 20:34:00,87.981,87.992,87.951,87.951,465399995.0
2005-11-28 20:35:00,87.971,87.987,87.952,87.952,357199997.0
2005-11-28 20:36:00,87.981,88.005,87.971,87.992,505800000.0
2005-11-28 20:37:00,88.002,88.023,87.984,87.996,654199999.0
2005-11-28 20:38:00,88.021,88.039,88.011,88.013,856299999.0
2005-11-28 20:39:00,88.03,88.05,88.017,88.023,528499997.0
2005-11-28 20:40:00,88.02,88.04,87.997,88.015,1574500001.0
2005-11-28 20:41:00,88.014,88.014,87.968,87.976,990699996.0
2005-11-28 20:42:00,87.988,87.996,87.963,87.98,998699994.0
2005-11-28 20:43:00,87.985,87.991,87.955,87.966,656199994.0
2005-11-28 20:44:00,87.953,87.973,87.935,87.94,910099991.0
2005-11-28 20:45:00,87.969,87.969,87.916,87.93,540400001.0
2005-11-28 20:46:00,87.937,88.005,87.923,87.968,667500005.0
2005-11-28 20:47:00,88.012,88.022,87.982,88.002,1131200002.0
2005-11-28 20:48:00,88.014,88.067,88.008,88.067,698899998.0
2005-11-28 20:49:00,88.07,88.116,88.059,88.116,456400005.0
2005-11-28 20:50:00,88.129,88.14,88.089,88.118,1185899999.0
2005-11-28 20:51:00,88.115,88.125,88.08,88.088,369999997.0
2005-11-28 20:52:00,88.088,88.088,88.048,88.057,315000002.0
2005-11-28 20:53:00,88.066,88.079,88.016,88.016,1245000002.0
2005-11-28 20:54:00,87.995,88.038,87.995,88.014,410200002.0
2005-11-28 20:55:00,88.019,88.067,88.009,88.041,1109299999.0
2005-11-28 20:56:00,88.063,88.137,88.063,88.118,723499998.0
2005-11-28 20:57:00,88.118,88.118,88.079,88.09,843500001.0
2005-11-28 20:58:00,88.113,88.144,88.095,88.115,1209500002.0
2005-11-28 20:59:00,88.142,88.174,88.138,88.148,861999991.0
2005-11-28 21:00:00,88.149,88.149,88.103,88.117,1095099990.0
2005-11-28 21:01:00,88.111,88.111,88.059,88.107,1027599999.0
2005-11-28 21:02:00,88.108,88.132,88.105,88.125,415800001.0
2005-11-28 21:03:00,88.111,88.13,88.107,88.119,295299999.0
2005-11-28 21:04:00,88.119,88.129,88.092,88.092,498900004.0
2005-11-28 21:05:00,88.116,88.178,88.091,88.146,663699998.0
2005-11-28 21:06:00,88.171,88.198,88.158,88.17,517199999.0
2005-11-28 21:07:00,88.141,88.169,88.132,88.135,761099994.0
2005-11-28 21:08:00,88.161,88.199,88.15,88.168,787600001.0
2005-11-28 21:09:00,88.195,88.204,88.144,88.16,329700000.0
2005-11-28 21:10:00,88.164,88.189,88.141,88.15,801799997.0
2005-11-28 21:11:00,88.141,88.151,88.112,88.112,512300001.0
2005-11-28 21:12:00,88.123,88.187,88.123,88.187,358399999.0
2005-11-28 21:13:00,88.195,88.198,88.142,88.145,352999999.0
2005-11-28 21:14:00,88.129,88.154,88.096,88.108,680399991.0
2005-11-28 21:15:00,88.102,88.14,88.078,88.096,708699999.0
2005-11-28 21:16:00,88.118,88.145,88.072,88.072,707299998.0
2005-11-28 21:17:00,88.075,88.087,88.047,88.051,903699996.0
2005-11-28 21:18:00,88.078,88.109,88.068,88.09,852399998.0
2005-11-28 21:19:00,88.092,88.092,88.063,88.085,752299998.0
2005-11-28 21:20:00,88.079,88.137,88.079,88.124,1360399993.0
2005-11-28 21:21:00,88.112,88.13,88.092,88.105,839599999.0
2005-11-28 21:22:00,88.105,88.11,88.077,88.077,856099998.0
2005-11-28 21:23:00,88.083,88.105,88.072,88.103,854399996.0
2005-11-28 21:24:00,88.08,88.1,88.07,88.098,1094799999.0
2005-11-28 21:25:00,88.076,88.109,88.074,88.077,1102099996.0
2005-11-28 21:26:00,88.085,88.124,88.085,88.124,479600000.0
2005-11-28 21:27:00,88.108,88.137,88.095,88.137,453499997.0
2005-11-28 21:28:00,88.117,88.14,88.113,88.121,423799999.0
2005-11-28 21:29:00,88.141,88.143,88.12,88.13,537899994.0
2005-11-28 21:30:00,88.126,88.159,88.123,88.152,434199994.0
2005-11-28 21:31:00,88.157,88.17,88.141,88.17,359899997.0
2005-11-28 21:32:00,88.164,88.164,88.127,88.135,462099999.0
2005-11-28 21:33:00,88.155,88.181,88.14,88.177,442600000.0
2005-11-28 21:34:00,88.178,88.189,88.152,88.164,242099995.0
2005-11-28 21:35:00,88.155,88.171,88.14,88.145,466899999.0
2005-11-28 21:36:00,88.132,88.15,88.101,88.125,472900003.0
2005-11-28 21:37:00,88.12,88.122,88.094,88.108,572200003.0
2005-11-28 21:38:00,88.107,88.121,88.092,88.095,167499999.0
2005-11-28 21:39:00,88.114,88.125,88.092,88.122,314600001.0
2005-11-28 21:40:00,88.094,88.129,88.094,88.118,552599989.0
2005-11-28 21:41:00,88.107,88.127,88.103,88.118,333200000.0
2005-11-28 21:42:00,88.115,88.125,88.099,88.105,365199999.0
2005-11-28 21:43:00,88.102,88.116,88.073,88.098,275599999.0
2005-11-28 21:44:00,88.091,88.1,88.073,88.084,988900001.0
2005-11-28 21:45:00,88.07,88.09,88.059,88.085,404999995.0
2005-11-28 21:46:00,88.086,88.09,88.065,88.065,172100000.0
2005-11-28 21:47:00,88.075,88.087,88.062,88.066,449399999.0
2005-11-28 21:48:00,88.084,88.095,88.065,88.067,746099989.0
2005-11-28 21:49:00,88.06,88.104,88.06,88.09,262499999.0
2005-11-28 21:50:00,88.093,88.145,88.093,88.112,279600003.0
2005-11-28 21:51:00,88.084,88.104,88.082,88.104,331899999.0
2005-11-28 21:52:00,88.083,88.1,88.08,88.095,210699999.0
2005-11-28 21:53:00,88.072,88.088,88.058,88.08,497799999.0
2005-11-28 21:54:00,88.047,88.077,88.047,88.07,246399999.0
2005-11-28 21:55:00,88.056,88.088,88.056,88.08,280500003.0
2005-11-28 21:56:00,88.081,88.084,88.052,88.052,310700000.0
2005-11-28 21:57:00,88.074,88.086,88.056,88.056,104800001.0
2005-11-28 21:58:00,88.084,88.093,88.044,88.044,221799997.0
2005-11-28 21:59:00,88.039,88.071,88.037,88.054,329799995.0
2005-11-28 22:00:00,88.069,88.1,88.069,88.08,591899990.0
2005-11-28 22:01:00,88.092,88.104,88.058,88.085,529699996.0
2005-11-28 22:02:00,88.095,88.104,88.067,88.104,760000005.0
2005-11-28 22:03:00,88.11,88.128,88.094,88.098,451300003.0
2005-11-28 22:04:00,88.12,88.131,88.102,88.114,657199999.0
2005-11-28 22:05:00,88.116,88.129,88.103,88.112,257600001.0
2005-11-28 22:06:00,88.113,88.153,88.11,88.153,118899999.0
2005-11-28 22:07:00,88.154,88.167,88.135,88.145,209299999.0
2005-11-28 22:08:00,88.137,88.16,88.137,88.14,187499999.0
2005-11-28 22:09:00,88.139,88.172,88.135,88.154,198000003.0
2005-11-28 22:10:00,88.165,88.184,88.153,88.164,181000000.0
2005-11-28 22:11:00,88.179,88.182,88.156,88.156,468799996.0
2005-11-28 22:12:00,88.162,88.202,88.162,88.185,439099998.0
2005-11-28 22:13:00,88.162,88.182,88.138,88.149,406900000.0
2005-11-28 22:14:00,88.164,88.187,88.15,88.154,405700000.0
2005-11-28 22:15:00,88.176,88.203,88.161,88.188,176899999.0
2005-11-28 22:16:00,88.207,88.207,88.166,88.177,537399995.0
2005-11-28 22:17:00,88.188,88.21,88.17,88.17,229999999.0
2005-11-28 22:18:00,88.156,88.178,88.143,88.163,434699999.0
2005-11-28 22:19:00,88.144,88.166,88.124,88.138,310599998.0
2005-11-28 22:20:00,88.163,88.203,88.152,88.178,235600001.0
2005-11-28 22:21:00,88.204,88.204,88.17,88.174,250099999.0
2005-11-28 22:22:00,88.185,88.19,88.163,88.163,321799998.0
2005-11-28 22:23:00,88.175,88.179,88.147,88.167,450000002.0
2005-11-28 22:24:00,88.151,88.181,88.151,88.175,226399999.0
2005-11-28 22:25:00,88.159,88.184,88.159,88.184,212499997.0
2005-11-28 22:26:00,88.181,88.208,88.18,88.196,100999999.0
2005-11-28 22:27:00,88.181,88.209,88.163,88.197,651000000.0
2005-11-28 22:28:00,88.178,88.195,88.168,88.193,270899999.0
2005-11-28 22:29:00,88.163,88.186,88.16,88.172,299400005.0
2005-11-28 22:30:00,88.157,88.175,88.135,88.166,155300000.0
2005-11-28 22:31:00,88.154,88.181,88.134,88.163,599200004.0
2005-11-28 22:32:00,88.165,88.17,88.142,88.142,317600003.0
2005-11-28 22:33:00,88.151,88.173,88.134,88.164,681399998.0
2005-11-28 22:34:00,88.153,88.161,88.134,88.155,491000000.0
2005-11-28 22:35:00,88.153,88.153,88.131,88.133,233499997.0
2005-11-28 22:36:00,88.145,88.163,88.13,88.135,351999999.0
2005-11-28 22:37:00,88.154,88.169,88.145,88.163,118900000.0
2005-11-28 22:38:00,88.147,88.163,88.122,88.158,192800004.0
2005-11-28 22:39:00,88.145,88.174,88.141,88.16,331399998.0
2005-11-28 22:40:00,88.139,88.172,88.135,88.16,183600000.0
2005-11-28 22:41:00,88.146,88.164,88.141,88.158,214000000.0
2005-11-28 22:42:00,88.162,88.176,88.144,88.167,160199998.0
2005-11-28 22:43:00,88.159,88.18,88.144,88.18,302599998.0
2005-11-28 22:44:00,88.14,88.174,88.132,88.153,544899999.0
2005-11-28 22:45:00,88.154,88.174,88.133,88.153,472099999.0
2005-11-28 22:46:00,88.156,88.188,88.143,88.17,375200004.0
2005-11-28 22:47:00,88.162,88.181,88.137,88.16,318499999.0
2005-11-28 22:48:00,88.17,88.178,88.14,88.14,322900001.0
2005-11-28 22:49:00,88.164,88.176,88.124,88.135,340500001.0
2005-11-28 22:50:00,88.15,88.171,88.125,88.151,193899998.0
2005-11-28 22:51:00,88.173,88.19,88.151,88.157,296300004.0
2005-11-28 22:52:00,88.184,88.205,88.169,88.177,129600000.0
2005-11-28 22:53:00,88.193,88.207,88.15,88.181,475700004.0
2005-11-28 22:54:00,88.156,88.184,88.138,88.184,220900000.0
2005-11-28 22:55:00,88.167,88.198,88.164,88.187,352700002.0
2005-11-28 22:56:00,88.164,88.186,88.152,88.178,219400000.0
2005-11-28 22:57:00,88.177,88.184,88.132,88.165,314599999.0
2005-11-28 22:58:00,88.183,88.189,88.137,88.158,161500000.0
2005-11-28 22:59:00,88.14,88.189,88.086,88.087,495400002.0
2005-11-28 23:00:00,88.175,88.215,88.175,88.19,322399997.0
2005-11-28 23:01:00,88.164,88.186,88.092,88.162,210999999.0
2005-11-28 23:02:00,88.16,88.16,88.13,88.132,209199998.0
2005-11-28 23:03:00,88.142,88.142,88.107,88.107,167699999.0
2005-11-28 23:04:00,88.132,88.142,88.107,88.124,214699998.0
2005-11-28 23:05:00,88.136,88.145,88.117,88.117,146600000.0
2005-11-28 23:06:00,88.131,88.154,88.107,88.139,274200001.0
2005-11-28 23:07:00,88.153,88.153,88.104,88.111,193700000.0
2005-11-28 23:08:00,88.118,88.13,88.092,88.097,290400004.0
2005-11-28 23:09:00,88.107,88.121,88.089,88.115,156999998.0
2005-11-28 23:10:00,88.112,88.126,88.09,88.112,263599999.0
2005-11-28 23:11:00,88.123,88.15,88.104,88.134,83800000.0
2005-11-28 23:12:00,88.143,88.146,88.12,88.133,155300004.0
2005-11-28 23:13:00,88.136,88.156,88.136,88.152,133200000.0
2005-11-28 23:14:00,88.15,88.159,88.124,88.14,299700000.0
2005-11-28 23:15:00,88.139,88.155,88.116,88.145,146499998.0
2005-11-28 23:16:00,88.157,88.157,88.115,88.115,211400000.0
2005-11-28 23:17:00,88.106,88.124,88.093,88.123,239699996.0
2005-11-28 23:18:00,88.124,88.124,88.104,88.114,207199996.0
2005-11-28 23:19:00,88.124,88.127,88.096,88.111,222099997.0
2005-11-28 23:20:00,88.113,88.128,88.093,88.113,301000006.0
2005-11-28 23:21:00,88.116,88.128,88.098,88.098,94200000.0
2005-11-28 23:22:00,88.1,88.113,88.08,88.104,162100002.0
2005-11-28 23:23:00,88.105,88.13,88.086,88.113,178400002.0
2005-11-28 23:24:00,88.107,88.128,88.097,88.128,114600002.0
2005-11-28 23:25:00,88.115,88.12,88.095,88.104,110799998.0
2005-11-28 23:26:00,88.106,88.117,88.073,88.073,121900001.0
2005-11-28 23:27:00,88.101,88.102,88.084,88.086,196700001.0
2005-11-28 23:28:00,88.088,88.09,88.066,88.066,221499998.0
2005-11-28 23:29:00,88.083,88.091,88.055,88.071,256700000.0
2005-11-28 23:30:00,88.101,88.108,88.083,88.105,203800000.0
2005-11-28 23:31:00,88.12,88.12,88.067,88.09,200500001.0
2005-11-28 23:32:00,88.059,88.112,88.059,88.112,132100001.0
2005-11-28 23:33:00,88.115,88.131,88.086,88.115,150399999.0
2005-11-28 23:34:00,88.108,88.14,88.088,88.125,254900002.0
2005-11-28 23:35:00,88.133,88.14,88.113,88.113,160099999.0
2005-11-28 23:36:00,88.111,88.137,88.106,88.136,207600001.0
2005-11-28 23:37:00,88.145,88.145,88.101,88.119,161599999.0
2005-11-28 23:38:00,88.118,88.139,88.102,88.111,189799997.0
2005-11-28 23:39:00,88.116,88.138,88.055,88.127,130699999.0
2005-11-28 23:40:00,88.126,88.145,88.111,88.13,240899997.0
2005-11-28 23:41:00,88.15,88.15,88.119,88.124,270400002.0
2005-11-28 23:42:00,88.143,88.149,88.12,88.123,243399998.0
2005-11-28 23:43:00,88.114,88.149,88.114,88.148,119099999.0
2005-11-28 23:44:00,88.138,88.152,88.127,88.147,226800000.0
2005-11-28 23:45:00,88.132,88.162,88.13,88.153,170700001.0
2005-11-28 23:46:00,88.149,88.158,88.132,88.141,188500001.0
2005-11-28 23:47:00,88.152,88.154,88.129,88.142,166299997.0
2005-11-28 23:48:00,88.143,88.162,88.143,88.162,35800000.0
2005-11-28 23:49:00,88.151,88.165,88.133,88.14,132599999.0
2005-11-28 23:50:00,88.133,88.163,88.133,88.156,249599997.0
2005-11-28 23:51:00,88.116,88.164,88.116,88.163,181199994.0
2005-11-28 23:52:00,88.169,88.172,88.137,88.152,196200001.0
2005-11-28 23:53:00,88.153,88.173,88.127,88.161,130600000.0
2005-11-28 23:54:00,88.17,88.199,88.162,88.182,145499999.0
2005-11-28 23:55:00,88.175,88.193,88.137,88.15,203399999.0
2005-11-28 23:56:00,88.124,88.142,88.12,88.133,220499995.0
2005-11-28 23:57:00,88.119,88.119,88.098,88.098,77500000.0
2005-11-28 23:58:00,88.117,88.132,88.093,88.093,175799998.0
2005-11-28 23:59:00,88.107,88.11,88.079,88.079,256200004.0
2005-11-29 00:00:00,88.104,88.135,88.091,88.097,151200000.0
2005-11-29 00:01:00,88.086,88.152,88.086,88.118,251199999.0
2005-11-29 00:02:00,88.118,88.154,88.103,88.13,119600000.0
2005-11-29 00:03:00,88.148,88.192,88.127,88.174,187200002.0
2005-11-29 00:04:00,88.119,88.178,88.105,88.178,212499996.0
2005-11-29 00:05:00,88.166,88.176,88.146,88.154,142700000.0
2005-11-29 00:06:00,88.169,88.21,88.168,88.186,172800002.0
2005-11-29 00:07:00,88.169,88.193,88.147,88.151,189100002.0
2005-11-29 00:08:00,88.145,88.2,88.145,88.195,71900000.0
2005-11-29 00:09:00,88.152,88.173,88.136,88.167,211699999.0
2005-11-29 00:10:00,88.134,88.179,88.125,88.175,180500001.0
2005-11-29 00:11:00,88.167,88.18,88.126,88.148,246500001.0
2005-11-29 00:12:00,88.134,88.17,88.125,88.132,288599995.0
2005-11-29 00:13:00,88.133,88.168,88.121,88.151,269200003.0
2005-11-29 00:14:00,88.117,88.185,88.113,88.148,250700000.0
2005-11-29 00:15:00,88.139,88.17,88.134,88.154,209599997.0
2005-11-29 00:16:00,88.129,88.172,88.129,88.158,186100002.0
2005-11-29 00:17:00,88.167,88.175,88.12,88.127,272700000.0
2005-11-29 00:18:00,88.146,88.192,88.132,88.172,194600000.0
2005-11-29 00:19:00,88.197,88.197,88.136,88.137,203199997.0
2005-11-29 00:20:00,88.144,88.174,88.125,88.135,186900002.0
2005-11-29 00:21:00,88.148,88.181,88.133,88.147,230700000.0
2005-11-29 00:22:00,88.17,88.176,88.135,88.136,265299997.0
2005-11-29 00:23:00,88.132,88.16,88.128,88.156,267800000.0
2005-11-29 00:24:00,88.128,88.159,88.112,88.122,195500002.0
2005-11-29 00:25:00,88.134,88.161,88.132,88.149,253399999.0
2005-11-29 00:26:00,88.143,88.172,88.127,88.146,248300000.0
2005-11-29 00:27:00,88.169,88.183,88.144,88.158,136200000.0
2005-11-29 00:28:00,88.131,88.166,88.122,88.126,232200000.0
2005-11-29 00:29:00,88.141,88.172,88.13,88.142,253600000.0
2005-11-29 00:30:00,88.14,88.17,88.128,88.136,165600002.0
2005-11-29 00:31:00,88.162,88.171,88.145,88.153,162899999.0
2005-11-29 00:32:00,88.173,88.174,88.143,88.145,186499998.0
2005-11-29 00:33:00,88.15,88.182,88.149,88.163,205399999.0
2005-11-29 00:34:00,88.155,88.167,88.142,88.145,155500001.0
2005-11-29 00:35:00,88.143,88.169,88.143,88.169,166600005.0
2005-11-29 00:36:00,88.182,88.188,88.171,88.175,302099997.0
2005-11-29 00:37:00,88.144,88.166,88.134,88.153,188600002.0
2005-11-29 00:38:00,88.134,88.154,88.125,88.144,249400001.0
2005-11-29 00:39:00,88.143,88.147,88.111,88.111,183899999.0
2005-11-29 00:40:00,88.129,88.168,88.129,88.156,116200001.0
2005-11-29 00:41:00,88.167,88.18,88.159,88.165,139700001.0
2005-11-29 00:42:00,88.145,88.186,88.145,88.166,260300003.0
2005-11-29 00:43:00,88.146,88.175,88.13,88.159,174299995.0
2005-11-29 00:44:00,88.145,88.164,88.143,88.161,130100001.0
2005-11-29 00:45:00,88.162,88.162,88.119,88.119,157399998.0
2005-11-29 00:46:00,88.139,88.165,88.139,88.165,147200003.0
2005-11-29 00:47:00,88.157,88.157,88.137,88.137,109399997.0
2005-11-29 00:48:00,88.141,88.154,88.129,88.15,188400001.0
2005-11-29 00:49:00,88.15,88.15,88.12,88.13,188200002.0
2005-11-29 00:50:00,88.139,88.147,88.115,88.129,210599999.0
2005-11-29 00:51:00,88.126,88.138,88.106,88.134,300599996.0
2005-11-29 00:52:00,88.137,88.148,88.123,88.123,97800001.0
2005-11-29 00:53:00,88.129,88.144,88.118,88.13,181799998.0
2005-11-29 00:54:00,88.124,88.137,88.113,88.13,162099996.0
2005-11-29 00:55:00,88.12,88.145,88.119,88.135,251499997.0
2005-11-29 00:56:00,88.127,88.158,88.127,88.158,135699998.0
2005-11-29 00:57:00,88.169,88.169,88.131,88.131,142400000.0
2005-11-29 00:58:00,88.14,88.14,88.112,88.114,115200000.0
2005-11-29 00:59:00,88.107,88.122,88.091,88.113,163500001.0
2005-11-29 01:00:00,88.117,88.135,88.1,88.1,259299997.0
2005-11-29 01:01:00,88.108,88.136,88.102,88.133,127600000.0
2005-11-29 01:02:00,88.122,88.132,88.104,88.107,174100000.0
2005-11-29 01:03:00,88.105,88.127,88.101,88.116,123599999.0
2005-11-29 01:04:00,88.112,88.127,88.103,88.124,213800001.0
2005-11-29 01:05:00,88.109,88.126,88.101,88.111,172200000.0
2005-11-29 01:06:00,88.096,88.111,88.073,88.097,231599997.0
2005-11-29 01:07:00,88.075,88.095,88.069,88.095,94799998.0
2005-11-29 01:08:00,88.087,88.122,88.086,88.113,294099994.0
2005-11-29 01:09:00,88.098,88.127,88.095,88.127,285900001.0
2005-11-29 01:10:00,88.125,88.135,88.106,88.122,172600001.0
2005-11-29 01:11:00,88.135,88.135,88.1,88.1,181999999.0
2005-11-29 01:12:00,88.107,88.125,88.101,88.104,181900003.0
2005-11-29 01:13:00,88.126,88.14,88.109,88.122,149099996.0
2005-11-29 01:14:00,88.142,88.15,88.125,88.131,320199995.0
2005-11-29 01:15:00,88.139,88.15,88.122,88.13,113200001.0
2005-11-29 01:16:00,88.146,88.171,88.146,88.163,178700001.0
2005-11-29 01:17:00,88.16,88.177,88.15,88.165,162400000.0
2005-11-29 01:18:00,88.159,88.171,88.129,88.144,189800001.0
2005-11-29 01:19:00,88.165,88.2,88.158,88.2,200800005.0
2005-11-29 01:20:00,88.189,88.194,88.17,88.178,185600001.0
2005-11-29 01:21:00,88.186,88.197,88.148,88.164,142700000.0
2005-11-29 01:22:00,88.168,88.182,88.153,88.166,170600000.0
2005-11-29 01:23:00,88.173,88.192,88.162,88.183,148100003.0
2005-11-29 01:24:00,88.178,88.203,88.175,88.192,94800000.0
2005-11-29 01:25:00,88.196,88.207,88.182,88.186,203700000.0
2005-11-29 01:26:00,88.207,88.207,88.173,88.19,127300001.0
2005-11-29 01:27:00,88.194,88.205,88.187,88.189,231499999.0
2005-11-29 01:28:00,88.205,88.215,88.191,88.193,89400000.0
2005-11-29 01:29:00,88.205,88.205,88.182,88.182,247499997.0
2005-11-29 01:30:00,88.174,88.203,88.164,88.185,210600004.0
2005-11-29 01:31:00,88.171,88.202,88.17,88.185,342799998.0
2005-11-29 01:32:00,88.182,88.182,88.153,88.159,234399994.0
2005-11-29 01:33:00,88.177,88.177,88.142,88.153,112200000.0
2005-11-29 01:34:00,88.112,88.162,88.112,88.159,200300000.0
2005-11-29 01:35:00,88.146,88.168,88.138,88.168,158999998.0
2005-11-29 01:36:00,88.163,88.177,88.14,88.155,167400001.0
2005-11-29 01:37:00,88.14,88.16,88.135,88.16,253600004.0
2005-11-29 01:38:00,88.155,88.16,88.132,88.14,273899999.0
2005-11-29 01:39:00,88.14,88.155,88.136,88.155,136099999.0
2005-11-29 01:40:00,88.146,88.146,88.032,88.032,258399999.0
2005-11-29 01:41:00,88.031,88.044,88.011,88.014,148700000.0
2005-11-29 01:42:00,88.035,88.041,88.01,88.01,185499997.0
2005-11-29 01:43:00,88.012,88.037,88.012,88.037,81499999.0
2005-11-29 01:44:00,88.009,88.044,88.004,88.032,237000004.0
2005-11-29 01:45:00,88.016,88.042,88.006,88.023,200500000.0
2005-11-29 01:46:00,88.015,88.041,88.015,88.041,231799997.0
2005-11-29 01:47:00,88.032,88.051,88.026,88.047,197400001.0
2005-11-29 01:48:00,88.038,88.051,88.021,88.03,132000000.0
2005-11-29 01:49:00,88.034,88.066,88.03,88.064,201300000.0
2005-11-29 01:50:00,88.064,88.082,88.044,88.067,125699999.0
2005-11-29 01:51:00,88.078,88.08,88.053,88.059,167099998.0
2005-11-29 01:52:00,88.072,88.097,88.05,88.078,267399999.0
2005-11-29 01:53:00,88.102,88.119,88.082,88.101,187200002.0
2005-11-29 01:54:00,88.103,88.129,88.095,88.115,153400000.0
2005-11-29 01:55:00,88.11,88.144,88.11,88.144,149799997.0
2005-11-29 01:56:00,88.113,88.133,88.104,88.12,83000000.0
2005-11-29 01:57:00,88.122,88.122,88.087,88.103,132100002.0
2005-11-29 01:58:00,88.107,88.125,88.095,88.122,175600001.0
2005-11-29 01:59:00,88.123,88.127,88.1,88.1,322799998.0
2005-11-29 02:00:00,88.103,88.119,88.094,88.119,117200000.0
2005-11-29 02:01:00,88.124,88.125,88.096,88.107,197799997.0
2005-11-29 02:02:00,88.121,88.13,88.09,88.09,144200004.0
2005-11-29 02:03:00,88.1,88.12,88.077,88.119,233099999.0
2005-11-29 02:04:00,88.111,88.111,88.076,88.078,162199999.0
2005-11-29 02:05:00,88.109,88.124,88.096,88.103,187000003.0
2005-11-29 02:06:00,88.123,88.125,88.107,88.108,218100001.0
2005-11-29 02:07:00,88.136,88.167,88.131,88.146,243999997.0
2005-11-29 02:08:00,88.162,88.167,88.139,88.149,271000002.0
2005-11-29 02:09:00,88.171,88.183,88.145,88.168,147599998.0
2005-11-29 02:10:00,88.161,88.18,88.159,88.18,284000000.0
2005-11-29 02:11:00,88.171,88.176,88.146,88.146,207900000.0
2005-11-29 02:12:00,88.155,88.163,88.136,88.146,178099999.0
2005-11-29 02:13:00,88.153,88.169,88.135,88.145,173000001.0
2005-11-29 02:14:00,88.141,88.15,88.127,88.13,256099998.0
2005-11-29 02:15:00,88.14,88.167,88.121,88.146,259099997.0
2005-11-29 02:16:00,88.134,88.166,88.127,88.166,183999998.0
2005-11-29 02:17:00,88.16,88.16,88.119,88.127,169500004.0
2005-11-29 02:18:00,88.14,88.142,88.107,88.114,194599998.0
2005-11-29 02:19:00,88.114,88.119,88.075,88.092,189500000.0
2005-11-29 02:20:00,88.098,88.12,88.074,88.096,203600000.0
2005-11-29 02:21:00,88.117,88.117,88.081,88.089,258199998.0
2005-11-29 02:22:00,88.097,88.121,88.089,88.1,108500000.0
2005-11-29 02:23:00,88.093,88.116,88.09,88.113,185500001.0
2005-11-29 02:24:00,88.122,88.158,88.111,88.14,193900000.0
2005-11-29 02:25:00,88.147,88.157,88.125,88.126,159500000.0
2005-11-29 02:26:00,88.133,88.158,88.122,88.122,158000000.0
2005-11-29 02:27:00,88.148,88.149,88.124,88.124,133400000.0
2005-11-29 02:28:00,88.131,88.171,88.13,88.171,267099999.0
2005-11-29 02:29:00,88.156,88.193,88.156,88.18,165299999.0
2005-11-29 02:30:00,88.18,88.188,88.144,88.169,284799997.0
2005-11-29 02:31:00,88.174,88.205,88.174,88.204,319199999.0
2005-11-29 02:32:00,88.207,88.213,88.175,88.175,288499998.0
2005-11-29 02:33:00,88.181,88.212,88.181,88.201,147800001.0
2005-11-29 02:34:00,88.195,88.2,88.176,88.188,154899996.0
2005-11-29 02:35:00,88.182,88.202,88.156,88.172,196999999.0
2005-11-29 02:36:00,88.16,88.189,88.16,88.183,68300000.0
2005-11-29 02:37:00,88.17,88.2,88.17,88.19,140000001.0
2005-11-29 02:38:00,88.187,88.206,88.179,88.194,211200002.0
2005-11-29 02:39:00,88.202,88.236,88.184,88.184,220700002.0
2005-11-29 02:40:00,88.205,88.223,88.196,88.22,206900003.0
2005-11-29 02:41:00,88.223,88.231,88.186,88.215,116700000.0
2005-11-29 02:42:00,88.221,88.246,88.218,88.238,170900003.0
2005-11-29 02:43:00,88.231,88.231,88.184,88.209,309000001.0
2005-11-29 02:44:00,88.235,88.244,88.212,88.212,191400000.0
2005-11-29 02:45:00,88.205,88.233,88.201,88.222,294899995.0
2005-11-29 02:46:00,88.222,88.249,88.211,88.247,171100000.0
2005-11-29 02:47:00,88.232,88.25,88.219,88.23,258800002.0
2005-11-29 02:48:00,88.221,88.251,88.221,88.249,224199999.0
2005-11-29 02:49:00,88.239,88.28,88.239,88.274,224800000.0
2005-11-29 02:50:00,88.28,88.316,88.267,88.301,212599998.0
2005-11-29 02:51:00,88.302,88.32,88.281,88.293,204099999.0
2005-11-29 02:52:00,88.28,88.281,88.244,88.244,217400000.0
2005-11-29 02:53:00,88.26,88.26,88.219,88.228,198999999.0
2005-11-29 02:54:00,88.245,88.245,88.211,88.211,130800000.0
2005-11-29 02:55:00,88.222,88.242,88.205,88.222,246299999.0
2005-11-29 02:56:00,88.235,88.259,88.231,88.239,197999998.0
2005-11-29 02:57:00,88.236,88.243,88.21,88.228,206999995.0
2005-11-29 02:58:00,88.231,88.238,88.206,88.206,194300001.0
2005-11-29 02:59:00,88.198,88.218,88.191,88.218,123800002.0
2005-11-29 03:00:00,88.196,88.225,88.187,88.22,248600000.0
2005-11-29 03:01:00,88.213,88.222,88.194,88.203,178099999.0
2005-11-29 03:02:00,88.211,88.213,88.187,88.187,112200001.0
2005-11-29 03:03:00,88.174,88.213,88.162,88.213,257499995.0
2005-11-29 03:04:00,88.212,88.224,88.201,88.208,196500002.0
2005-11-29 03:05:00,88.21,88.25,88.209,88.229,192500000.0
2005-11-29 03:06:00,88.235,88.252,88.23,88.23,265200003.0
2005-11-29 03:07:00,88.245,88.253,88.226,88.231,87800001.0
2005-11-29 03:08:00,88.248,88.248,88.221,88.234,292299999.0
2005-11-29 03:09:00,88.23,88.25,88.227,88.239,282299999.0
2005-11-29 03:10:00,88.232,88.253,88.226,88.238,231399997.0
2005-11-29 03:11:00,88.228,88.228,88.208,88.215,173400002.0
2005-11-29 03:12:00,88.232,88.232,88.197,88.22,295200003.0
2005-11-29 03:13:00,88.209,88.253,88.209,88.253,105999999.0
2005-11-29 03:14:00,88.248,88.248,88.217,88.217,135799998.0
2005-11-29 03:15:00,88.226,88.243,88.212,88.238,128199999.0
2005-11-29 03:16:00,88.22,88.251,88.22,88.25,146600002.0
2005-11-29 03:17:00,88.235,88.262,88.232,88.255,228199997.0
2005-11-29 03:18:00,88.268,88.268,88.244,88.246,231500001.0
2005-11-29 03:19:00,88.238,88.253,88.223,88.25,101600000.0
2005-11-29 03:20:00,88.253,88.253,88.188,88.188,296299999.0
2005-11-29 03:21:00,88.201,88.223,88.189,88.211,189699999.0
2005-11-29 03:22:00,88.213,88.222,88.187,88.202,196199998.0
2005-11-29 03:23:00,88.198,88.21,88.192,88.21,185400000.0
2005-11-29 03:24:00,88.19,88.21,88.181,88.2,169099999.0
2005-11-29 03:25:00,88.205,88.213,88.182,88.186,300699998.0
2005-11-29 03:26:00,88.217,88.275,88.206,88.246,252799996.0
2005-11-29 03:27:00,88.272,88.312,88.26,88.29,144199999.0
2005-11-29 03:28:00,88.311,88.343,88.295,88.319,256300001.0
2005-11-29 03:29:00,88.337,88.337,88.305,88.305,256300000.0
2005-11-29 03:30:00,88.332,88.332,88.304,88.309,231699998.0
2005-11-29 03:31:00,88.327,88.352,88.314,88.327,245300001.0
2005-11-29 03:32:00,88.306,88.347,88.306,88.347,217000002.0
2005-11-29 03:33:00,88.334,88.337,88.294,88.294,390299997.0
2005-11-29 03:34:00,88.297,88.31,88.268,88.291,190999999.0
2005-11-29 03:35:00,88.287,88.313,88.284,88.299,132200000.0
2005-11-29 03:36:00,88.298,88.311,88.283,88.294,177299998.0
2005-11-29 03:37:00,88.32,88.32,88.279,88.279,134800000.0
2005-11-29 03:38:00,88.267,88.292,88.265,88.29,259599998.0
2005-11-29 03:39:00,88.261,88.29,88.261,88.277,238199999.0
2005-11-29 03:40:00,88.275,88.282,88.255,88.266,321200000.0
2005-11-29 03:41:00,88.27,88.3,88.27,88.287,140300000.0
2005-11-29 03:42:00,88.273,88.288,88.253,88.262,156000000.0
2005-11-29 03:43:00,88.256,88.283,88.235,88.265,225699998.0
2005-11-29 03:44:00,88.288,88.293,88.252,88.257,201700001.0
2005-11-29 03:45:00,88.277,88.295,88.264,88.264,196000000.0
2005-11-29 03:46:00,88.258,88.291,88.252,88.275,210399997.0
2005-11-29 03:47:00,88.286,88.293,88.267,88.268,263799999.0
2005-11-29 03:48:00,88.282,88.298,88.273,88.287,237700001.0
2005-11-29 03:49:00,88.268,88.292,88.264,88.287,192100002.0
2005-11-29 03:50:00,88.281,88.306,88.257,88.293,259699999.0
2005-11-29 03:51:00,88.284,88.305,88.275,88.295,178200001.0
2005-11-29 03:52:00,88.263,88.29,88.26,88.265,205200000.0
2005-11-29 03:53:00,88.269,88.297,88.244,88.271,120299999.0
2005-11-29 03:54:00,88.284,88.31,88.281,88.295,144400002.0
2005-11-29 03:55:00,88.28,88.316,88.28,88.316,135499998.0
2005-11-29 03:56:00,88.286,88.308,88.271,88.308,284700007.0
2005-11-29 03:57:00,88.312,88.317,88.285,88.287,164700001.0
2005-11-29 03:58:00,88.294,88.311,88.283,88.31,203699999.0
2005-11-29 03:59:00,88.304,88.305,88.275,88.289,140700001.0
2005-11-29 04:00:00,88.29,88.314,88.275,88.314,206700002.0
2005-11-29 04:01:00,88.3,88.314,88.289,88.305,142800000.0
2005-11-29 04:02:00,88.29,88.29,88.269,88.269,156299998.0
2005-11-29 04:03:00,88.301,88.308,88.289,88.305,39300000.0
2005-11-29 04:04:00,88.293,88.307,88.27,88.303,197800000.0
2005-11-29 04:05:00,88.292,88.307,88.285,88.307,77800000.0
2005-11-29 04:06:00,88.294,88.326,88.275,88.298,166800001.0
2005-11-29 04:07:00,88.286,88.323,88.283,88.315,268699999.0
2005-11-29 04:08:00,88.255,88.283,88.23,88.248,157700000.0
2005-11-29 04:09:00,88.253,88.276,88.238,88.276,138299998.0
2005-11-29 04:10:00,88.264,88.295,88.254,88.295,62600000.0
2005-11-29 04:11:00,88.296,88.299,88.267,88.267,189900001.0
2005-11-29 04:12:00,88.281,88.321,88.281,88.321,123700000.0
2005-11-29 04:13:00,88.308,88.327,88.291,88.315,290999996.0
2005-11-29 04:14:00,88.317,88.35,88.316,88.35,152200001.0
2005-11-29 04:15:00,88.35,88.36,88.325,88.328,225700002.0
2005-11-29 04:16:00,88.32,88.335,88.299,88.315,291800003.0
2005-11-29 04:17:00,88.286,88.316,88.282,88.308,217299998.0
2005-11-29 04:18:00,88.312,88.318,88.294,88.298,181399999.0
2005-11-29 04:19:00,88.305,88.326,88.296,88.308,197399997.0
2005-11-29 04:20:00,88.29,88.334,88.29,88.334,129100001.0
2005-11-29 04:21:00,88.33,88.343,88.319,88.325,194899998.0
2005-11-29 04:22:00,88.33,88.366,88.313,88.339,90300002.0
2005-11-29 04:23:00,88.372,88.395,88.362,88.372,98900002.0
2005-11-29 04:24:00,88.331,88.378,88.331,88.378,214000004.0
2005-11-29 04:25:00,88.367,88.367,88.342,88.365,182300002.0
2005-11-29 04:26:00,88.364,88.37,88.345,88.353,138400000.0
2005-11-29 04:27:00,88.375,88.375,88.344,88.365,97599998.0
2005-11-29 04:28:00,88.369,88.375,88.351,88.363,187800001.0
2005-11-29 04:29:00,88.362,88.363,88.333,88.333,139600000.0
2005-11-29 04:30:00,88.355,88.355,88.337,88.34,258499997.0
2005-11-29 04:31:00,88.357,88.375,88.355,88.373,201700001.0
2005-11-29 04:32:00,88.371,88.387,88.362,88.362,148800001.0
2005-11-29 04:33:00,88.362,88.385,88.347,88.372,202999998.0
2005-11-29 04:34:00,88.362,88.388,88.357,88.366,244099993.0
2005-11-29 04:35:00,88.361,88.365,88.341,88.341,198300002.0
2005-11-29 04:36:00,88.355,88.377,88.353,88.377,135699998.0
2005-11-29 04:37:00,88.361,88.361,88.334,88.344,185900001.0
2005-11-29 04:38:00,88.348,88.36,88.303,88.316,228800001.0
2005-11-29 04:39:00,88.318,88.333,88.302,88.313,146899999.0
2005-11-29 04:40:00,88.318,88.357,88.316,88.357,163100000.0
2005-11-29 04:41:00,88.352,88.368,88.344,88.358,232100002.0
2005-11-29 04:42:00,88.337,88.353,88.317,88.328,277600001.0
2005-11-29 04:43:00,88.326,88.336,88.313,88.317,145599999.0
2005-11-29 04:44:00,88.326,88.351,88.321,88.35,186999999.0
2005-11-29 04:45:00,88.347,88.359,88.336,88.347,190399999.0
2005-11-29 04:46:00,88.333,88.355,88.324,88.355,157500002.0
2005-11-29 04:47:00,88.332,88.35,88.316,88.333,261000002.0
2005-11-29 04:48:00,88.329,88.342,88.309,88.326,225999995.0
2005-11-29 04:49:00,88.333,88.333,88.309,88.321,219100001.0
2005-11-29 04:50:00,88.316,88.318,88.292,88.311,157399999.0
2005-11-29 04:51:00,88.299,88.322,88.29,88.31,144500001.0
2005-11-29 04:52:00,88.308,88.321,88.293,88.308,212400000.0
2005-11-29 04:53:00,88.299,88.32,88.294,88.313,184999999.0
2005-11-29 04:54:00,88.299,88.323,88.279,88.319,381799999.0
2005-11-29 04:55:00,88.312,88.323,88.287,88.287,124699999.0
2005-11-29 04:56:00,88.302,88.341,88.287,88.326,145899999.0
2005-11-29 04:57:00,88.327,88.347,88.315,88.339,130099999.0
2005-11-29 04:58:00,88.351,88.351,88.297,88.297,186299999.0
2005-11-29 04:59:00,88.308,88.318,88.282,88.291,158799998.0
2005-11-29 05:00:00,88.295,88.309,88.288,88.305,177099999.0
2005-11-29 05:01:00,88.283,88.304,88.28,88.298,110300000.0
2005-11-29 05:02:00,88.297,88.313,88.271,88.279,177799998.0
2005-11-29 05:03:00,88.253,88.293,88.252,88.293,126100000.0
2005-11-29 05:04:00,88.265,88.28,88.261,88.262,198000003.0
2005-11-29 05:05:00,88.266,88.273,88.23,88.247,139399997.0
2005-11-29 05:06:00,88.256,88.279,88.248,88.269,237799999.0
2005-11-29 05:07:00,88.268,88.288,88.259,88.278,100899999.0
2005-11-29 05:08:00,88.278,88.307,88.276,88.288,143499999.0
2005-11-29 05:09:00,88.273,88.31,88.273,88.31,191200002.0
2005-11-29 05:10:00,88.28,88.298,88.274,88.281,174999999.0
2005-11-29 05:11:00,88.25,88.269,88.214,88.214,225200003.0
2005-11-29 05:12:00,88.258,88.293,88.257,88.293,223399999.0
2005-11-29 05:13:00,88.29,88.298,88.269,88.283,142699998.0
2005-11-29 05:14:00,88.275,88.292,88.258,88.279,222000000.0
2005-11-29 05:15:00,88.269,88.284,88.253,88.276,283100003.0
2005-11-29 05:16:00,88.264,88.28,88.241,88.265,219800001.0
2005-11-29 05:17:00,88.27,88.285,88.251,88.276,273499999.0
2005-11-29 05:18:00,88.274,88.274,88.249,88.252,192999997.0
2005-11-29 05:19:00,88.258,88.285,88.256,88.26,214199998.0
2005-11-29 05:20:00,88.265,88.281,88.23,88.247,160599999.0
2005-11-29 05:21:00,88.221,88.257,88.221,88.257,227999998.0
2005-11-29 05:22:00,88.253,88.275,88.245,88.262,217999999.0
2005-11-29 05:23:00,88.262,88.27,88.24,88.24,186199999.0
2005-11-29 05:24:00,88.241,88.26,88.236,88.248,149000003.0
2005-11-29 05:25:00,88.225,88.25,88.225,88.25,211000002.0
2005-11-29 05:26:00,88.245,88.248,88.226,88.23,192300002.0
2005-11-29 05:27:00,88.253,88.253,88.221,88.222,198499999.0
2005-11-29 05:28:00,88.245,88.245,88.198,88.219,191700002.0
2005-11-29 05:29:00,88.219,88.245,88.212,88.243,220400000.0
2005-11-29 05:30:00,88.235,88.255,88.209,88.255,199599998.0
2005-11-29 05:31:00,88.243,88.303,88.243,88.278,248399999.0
2005-11-29 05:32:00,88.267,88.292,88.248,88.26,192400000.0
2005-11-29 05:33:00,88.247,88.259,88.241,88.258,162900000.0
2005-11-29 05:34:00,88.253,88.255,88.217,88.239,123799998.0
2005-11-29 05:35:00,88.235,88.252,88.226,88.238,168899998.0
2005-11-29 05:36:00,88.214,88.244,88.206,88.227,204300002.0
2005-11-29 05:37:00,88.206,88.242,88.206,88.235,159400001.0
2005-11-29 05:38:00,88.242,88.248,88.22,88.236,315899997.0
2005-11-29 05:39:00,88.237,88.252,88.228,88.243,185699997.0
2005-11-29 05:40:00,88.238,88.25,88.216,88.245,118299999.0
2005-11-29 05:41:00,88.242,88.26,88.231,88.248,284199996.0
2005-11-29 05:42:00,88.228,88.244,88.197,88.213,87000000.0
2005-11-29 05:43:00,88.209,88.211,88.191,88.194,128600001.0
2005-11-29 05:44:00,88.207,88.219,88.181,88.196,205700002.0
2005-11-29 05:45:00,88.206,88.209,88.182,88.196,159399999.0
2005-11-29 05:46:00,88.202,88.214,88.182,88.188,206899997.0
2005-11-29 05:47:00,88.187,88.19,88.165,88.173,179100000.0
2005-11-29 05:48:00,88.179,88.215,88.179,88.188,226999998.0
2005-11-29 05:49:00,88.175,88.205,88.171,88.19,280100001.0
2005-11-29 05:50:00,88.183,88.196,88.175,88.192,162699999.0
2005-11-29 05:51:00,88.184,88.197,88.173,88.192,133900001.0
2005-11-29 05:52:00,88.185,88.19,88.162,88.166,149699999.0
2005-11-29 05:53:00,88.177,88.195,88.16,88.16,248699998.0
2005-11-29 05:54:00,88.191,88.197,88.17,88.172,252399996.0
2005-11-29 05:55:00,88.179,88.197,88.169,88.189,194300004.0
2005-11-29 05:56:00,88.2,88.2,88.18,88.18,175500001.0
2005-11-29 05:57:00,88.206,88.206,88.173,88.175,109400000.0
2005-11-29 05:58:00,88.187,88.195,88.166,88.166,199699998.0
2005-11-29 05:59:00,88.164,88.185,88.159,88.175,156499999.0
2005-11-29 06:00:00,88.172,88.193,88.155,88.16,229099996.0
2005-11-29 06:01:00,88.174,88.187,88.162,88.181,125600000.0
2005-11-29 06:02:00,88.162,88.193,88.162,88.192,117700001.0
2005-11-29 06:03:00,88.173,88.202,88.173,88.192,215299999.0
2005-11-29 06:04:00,88.185,88.19,88.162,88.19,157600002.0
2005-11-29 06:05:00,88.18,88.195,88.167,88.195,81600001.0
2005-11-29 06:06:00,88.173,88.197,88.157,88.167,116199998.0
2005-11-29 06:07:00,88.177,88.183,88.156,88.156,174300000.0
2005-11-29 06:08:00,88.167,88.18,88.147,88.164,102500000.0
2005-11-29 06:09:00,88.176,88.186,88.163,88.171,180599999.0
2005-11-29 06:10:00,88.176,88.195,88.169,88.178,274200002.0
2005-11-29 06:11:00,88.191,88.226,88.191,88.226,105099999.0
2005-11-29 06:12:00,88.208,88.235,88.198,88.225,220600001.0
2005-11-29 06:13:00,88.212,88.215,88.183,88.199,252300002.0
2005-11-29 06:14:00,88.197,88.216,88.182,88.2,214000000.0
2005-11-29 06:15:00,88.207,88.222,88.192,88.204,107000000.0
2005-11-29 06:16:00,88.209,88.23,88.207,88.225,176300002.0
2005-11-29 06:17:00,88.209,88.233,88.204,88.225,130199999.0
2005-11-29 06:18:00,88.224,88.229,88.2,88.2,174100000.0
2005-11-29 06:19:00,88.213,88.239,88.204,88.205,192200000.0
2005-11-29 06:20:00,88.216,88.24,88.216,88.235,213299999.0
2005-11-29 06:21:00,88.219,88.247,88.218,88.247,231399999.0
2005-11-29 06:22:00,88.233,88.247,88.211,88.227,265900003.0
2005-11-29 06:23:00,88.219,88.242,88.215,88.228,214499999.0
2005-11-29 06:24:00,88.228,88.237,88.209,88.215,168599999.0
2005-11-29 06:25:00,88.229,88.241,88.22,88.23,269799997.0
2005-11-29 06:26:00,88.22,88.235,88.203,88.214,198999999.0
2005-11-29 06:27:00,88.225,88.233,88.213,88.214,188300000.0
2005-11-29 06:28:00,88.215,88.231,88.201,88.203,157200000.0
2005-11-29 06:29:00,88.197,88.215,88.173,88.212,185399999.0
2005-11-29 06:30:00,88.189,88.208,88.183,88.198,157299998.0
2005-11-29 06:31:00,88.188,88.199,88.162,88.167,220899998.0
2005-11-29 06:32:00,88.176,88.187,88.152,88.164,224700000.0
2005-11-29 06:33:00,88.177,88.177,88.147,88.157,164799998.0
2005-11-29 06:34:00,88.168,88.18,88.151,88.158,158700001.0
2005-11-29 06:35:00,88.163,88.183,88.16,88.182,166700003.0
2005-11-29 06:36:00,88.178,88.181,88.163,88.163,118199998.0
2005-11-29 06:37:00,88.155,88.172,88.152,88.167,109700000.0
2005-11-29 06:38:00,88.165,88.177,88.148,88.164,314800003.0
2005-11-29 06:39:00,88.173,88.175,88.152,88.157,231699997.0
2005-11-29 06:40:00,88.17,88.192,88.157,88.174,203100000.0
2005-11-29 06:41:00,88.176,88.187,88.163,88.174,171299999.0
2005-11-29 06:42:00,88.18,88.189,88.162,88.171,264600004.0
2005-11-29 06:43:00,88.182,88.185,88.163,88.163,213400002.0
2005-11-29 06:44:00,88.171,88.174,88.149,88.155,256100003.0
2005-11-29 06:45:00,88.152,88.174,88.152,88.17,97800002.0
2005-11-29 06:46:00,88.187,88.224,88.187,88.2,140300000.0
2005-11-29 06:47:00,88.194,88.206,88.181,88.185,167599997.0
2005-11-29 06:48:00,88.181,88.209,88.179,88.194,201399998.0
2005-11-29 06:49:00,88.19,88.203,88.175,88.179,149199998.0
2005-11-29 06:50:00,88.175,88.199,88.175,88.188,78299999.0
2005-11-29 06:51:00,88.193,88.197,88.17,88.178,161999999.0
2005-11-29 06:52:00,88.197,88.197,88.167,88.17,178699998.0
2005-11-29 06:53:00,88.19,88.208,88.179,88.185,187299997.0
2005-11-29 06:54:00,88.197,88.208,88.179,88.2,210099998.0
2005-11-29 06:55:00,88.197,88.205,88.184,88.188,125399999.0
2005-11-29 06:56:00,88.197,88.2,88.176,88.188,155400002.0
2005-11-29 06:57:00,88.19,88.207,88.183,88.193,50600000.0
2005-11-29 06:58:00,88.17,88.19,88.16,88.169,124900000.0
2005-11-29 06:59:00,88.174,88.187,88.16,88.179,212999998.0
2005-11-29 07:00:00,88.162,88.186,88.162,88.186,151499999.0
2005-11-29 07:01:00,88.184,88.193,88.168,88.173,179699999.0
2005-11-29 07:02:00,88.175,88.204,88.175,88.2,172799999.0
2005-11-29 07:03:00,88.197,88.201,88.174,88.177,170700002.0
2005-11-29 07:04:00,88.202,88.204,88.178,88.178,106700000.0
2005-11-29 07:05:00,88.191,88.198,88.162,88.165,252599996.0
2005-11-29 07:06:00,88.171,88.171,88.15,88.167,134400002.0
2005-11-29 07:07:00,88.165,88.165,88.12,88.145,166200001.0
2005-11-29 07:08:00,88.163,88.175,88.151,88.173,128599996.0
2005-11-29 07:09:00,88.14,88.167,88.14,88.157,274899997.0
2005-11-29 07:10:00,88.152,88.167,88.134,88.153,119400002.0
2005-11-29 07:11:00,88.144,88.167,88.144,88.163,135200000.0
2005-11-29 07:12:00,88.152,88.177,88.152,88.177,186300001.0
2005-11-29 07:13:00,88.157,88.173,88.149,88.165,137799999.0
2005-11-29 07:14:00,88.165,88.167,88.147,88.147,152900000.0
2005-11-29 07:15:00,88.138,88.15,88.12,88.122,148500003.0
2005-11-29 07:16:00,88.113,88.162,88.113,88.143,192300000.0
2005-11-29 07:17:00,88.146,88.163,88.14,88.163,164999999.0
2005-11-29 07:18:00,88.165,88.171,88.147,88.149,198899998.0
2005-11-29 07:19:00,88.179,88.205,88.156,88.187,254900000.0
2005-11-29 07:20:00,88.193,88.216,88.193,88.213,187299998.0
2005-11-29 07:21:00,88.2,88.225,88.189,88.201,182300000.0
2005-11-29 07:22:00,88.182,88.2,88.175,88.187,190600001.0
2005-11-29 07:23:00,88.184,88.2,88.164,88.171,189799997.0
2005-11-29 07:24:00,88.177,88.197,88.157,88.177,129900000.0
2005-11-29 07:25:00,88.15,88.179,88.15,88.17,226599999.0
2005-11-29 07:26:00,88.165,88.183,88.147,88.182,260100001.0
2005-11-29 07:27:00,88.187,88.21,88.172,88.192,118900000.0
2005-11-29 07:28:00,88.196,88.215,88.19,88.208,307299996.0
2005-11-29 07:29:00,88.215,88.215,88.193,88.198,185299999.0
2005-11-29 07:30:00,88.192,88.211,88.189,88.189,47600000.0
2005-11-29 07:31:00,88.199,88.205,88.18,88.183,179500000.0
2005-11-29 07:32:00,88.192,88.201,88.176,88.185,128100000.0
2005-11-29 07:33:00,88.173,88.186,88.163,88.18,189200000.0
2005-11-29 07:34:00,88.188,88.19,88.164,88.17,104500001.0
2005-11-29 07:35:00,88.167,88.197,88.161,88.194,241500000.0
2005-11-29 07:36:00,88.2,88.2,88.165,88.169,144700001.0
2005-11-29 07:37:00,88.183,88.185,88.162,88.173,143899997.0
2005-11-29 07:38:00,88.167,88.173,88.148,88.148,168500001.0
2005-11-29 07:39:00,88.175,88.175,88.148,88.155,154099996.0
2005-11-29 07:40:00,88.163,88.176,88.146,88.168,205399998.0
2005-11-29 07:41:00,88.168,88.17,88.149,88.153,80199999.0
2005-11-29 07:42:00,88.16,88.187,88.139,88.149,139800000.0
2005-11-29 07:43:00,88.155,88.159,88.135,88.14,167100001.0
2005-11-29 07:44:00,88.158,88.159,88.137,88.144,208500001.0
2005-11-29 07:45:00,88.123,88.145,88.119,88.14,174500000.0
2005-11-29 07:46:00,88.101,88.149,88.101,88.149,156399998.0
2005-11-29 07:47:00,88.145,88.164,88.122,88.145,138600000.0
2005-11-29 07:48:00,88.151,88.174,88.139,88.17,291999998.0
2005-11-29 07:49:00,88.157,88.17,88.143,88.163,277000002.0
2005-11-29 07:50:00,88.169,88.171,88.111,88.111,227499997.0
2005-11-29 07:51:00,88.158,88.168,88.133,88.153,254999999.0
2005-11-29 07:52:00,88.165,88.165,88.131,88.163,121500000.0
2005-11-29 07:53:00,88.146,88.173,88.127,88.173,137699999.0
2005-11-29 07:54:00,88.145,88.174,88.141,88.165,203699999.0
2005-11-29 07:55:00,88.165,88.17,88.15,88.158,214899998.0
2005-11-29 07:56:00,88.155,88.176,88.145,88.167,239999999.0
2005-11-29 07:57:00,88.165,88.17,88.15,88.158,143700000.0
2005-11-29 07:58:00,88.149,88.17,88.141,88.154,223799999.0
2005-11-29 07:59:00,88.16,88.177,88.143,88.164,98999999.0
2005-11-29 08:00:00,88.178,88.198,88.174,88.18,165099999.0
2005-11-29 08:01:00,88.201,88.201,88.164,88.167,120200000.0
2005-11-29 08:02:00,88.17,88.183,88.155,88.164,125700000.0
2005-11-29 08:03:00,88.168,88.193,88.168,88.193,200699998.0
2005-11-29 08:04:00,88.186,88.193,88.159,88.165,135500000.0
2005-11-29 08:05:00,88.187,88.192,88.153,88.159,221400002.0
2005-11-29 08:06:00,88.175,88.197,88.172,88.187,167300003.0
2005-11-29 08:07:00,88.19,88.214,88.174,88.174,311499997.0
2005-11-29 08:08:00,88.197,88.203,88.184,88.188,103800000.0
2005-11-29 08:09:00,88.177,88.211,88.177,88.203,243599998.0
2005-11-29 08:10:00,88.193,88.207,88.172,88.194,232099999.0
2005-11-29 08:11:00,88.177,88.206,88.177,88.198,126500000.0
2005-11-29 08:12:00,88.18,88.207,88.176,88.207,134799998.0
2005-11-29 08:13:00,88.213,88.226,88.199,88.199,166000002.0
2005-11-29 08:14:00,88.206,88.207,88.178,88.19,158299997.0
2005-11-29 08:15:00,88.181,88.181,88.154,88.165,201000004.0
2005-11-29 08:16:00,88.146,88.193,88.146,88.193,189200001.0
2005-11-29 08:17:00,88.184,88.199,88.165,88.178,138599998.0
2005-11-29 08:18:00,88.179,88.181,88.161,88.174,236399998.0
2005-11-29 08:19:00,88.175,88.191,88.16,88.175,220400003.0
2005-11-29 08:20:00,88.197,88.204,88.172,88.184,208399999.0
2005-11-29 08:21:00,88.188,88.199,88.167,88.188,240500001.0
2005-11-29 08:22:00,88.176,88.197,88.159,88.174,186200000.0
2005-11-29 08:23:00,88.189,88.198,88.171,88.177,222100004.0
2005-11-29 08:24:00,88.17,88.195,88.17,88.191,205999995.0
2005-11-29 08:25:00,88.173,88.181,88.148,88.168,183499999.0
2005-11-29 08:26:00,88.178,88.18,88.157,88.157,62300000.0
2005-11-29 08:27:00,88.167,88.176,88.139,88.139,172199998.0
2005-11-29 08:28:00,88.163,88.17,88.134,88.157,351499995.0
2005-11-29 08:29:00,88.157,88.17,88.147,88.17,136900002.0
2005-11-29 08:30:00,88.165,88.175,88.15,88.156,209599999.0
2005-11-29 08:31:00,88.165,88.17,88.147,88.15,150800000.0
2005-11-29 08:32:00,88.155,88.177,88.143,88.162,198300000.0
2005-11-29 08:33:00,88.151,88.17,88.15,88.17,224199999.0
2005-11-29 08:34:00,88.16,88.17,88.142,88.142,159700000.0
2005-11-29 08:35:00,88.145,88.17,88.139,88.165,125999999.0
2005-11-29 08:36:00,88.17,88.17,88.137,88.14,103900000.0
2005-11-29 08:37:00,88.175,88.175,88.144,88.15,148700000.0
2005-11-29 08:38:00,88.157,88.17,88.145,88.17,218699996.0
2005-11-29 08:39:00,88.118,88.145,88.087,88.106,101900000.0
2005-11-29 08:40:00,88.094,88.116,88.092,88.105,149499999.0
2005-11-29 08:41:00,88.099,88.124,88.074,88.094,176900002.0
2005-11-29 08:42:00,88.103,88.121,88.093,88.112,119600000.0
2005-11-29 08:43:00,88.083,88.1,88.075,88.075,198199999.0
2005-11-29 08:44:00,88.102,88.102,88.071,88.08,258299996.0
2005-11-29 08:45:00,88.095,88.1,88.078,88.088,143999997.0
2005-11-29 08:46:00,88.101,88.113,88.09,88.092,173700001.0
2005-11-29 08:47:00,88.104,88.11,88.086,88.09,231300000.0
2005-11-29 08:48:00,88.094,88.107,88.078,88.091,182499999.0
2005-11-29 08:49:00,88.085,88.096,88.066,88.069,179599999.0
2005-11-29 08:50:00,88.069,88.083,88.054,88.063,219399997.0
2005-11-29 08:51:00,88.08,88.085,88.051,88.051,271200002.0
2005-11-29 08:52:00,88.063,88.089,88.063,88.087,88900002.0
2005-11-29 08:53:00,88.083,88.097,88.055,88.081,210499998.0
2005-11-29 08:54:00,88.08,88.095,88.063,88.095,104800002.0
2005-11-29 08:55:00,88.077,88.095,88.073,88.086,158500000.0
2005-11-29 08:56:00,88.069,88.085,88.057,88.075,166599998.0
2005-11-29 08:57:00,88.072,88.074,88.045,88.046,176599997.0
2005-11-29 08:58:00,88.045,88.076,88.045,88.075,219199999.0
2005-11-29 08:59:00,88.066,88.083,88.042,88.057,278999999.0
2005-11-29 09:00:00,88.036,88.075,88.036,88.065,246499999.0
2005-11-29 09:01:00,88.047,88.065,88.026,88.043,231500000.0
2005-11-29 09:02:00,88.032,88.046,88.02,88.035,177899999.0
2005-11-29 09:03:00,88.017,88.047,88.016,88.032,290499997.0
2005-11-29 09:04:00,88.015,88.048,88.014,88.036,290199996.0
2005-11-29 09:05:00,88.054,88.072,88.045,88.048,161999998.0
2005-11-29 09:06:00,88.057,88.06,88.037,88.048,97900000.0
2005-11-29 09:07:00,88.053,88.055,88.02,88.04,115199999.0
2005-11-29 09:08:00,88.067,88.067,88.036,88.036,60400000.0
2005-11-29 09:09:00,88.042,88.056,88.026,88.051,139600000.0
2005-11-29 09:10:00,88.047,88.052,88.014,88.026,158599999.0
2005-11-29 09:11:00,88.048,88.048,88.016,88.017,162900003.0
2005-11-29 09:12:00,88.029,88.053,88.027,88.046,168699999.0
2005-11-29 09:13:00,88.057,88.065,88.043,88.047,104100000.0
2005-11-29 09:14:00,88.053,88.053,88.012,88.012,122300001.0
2005-11-29 09:15:00,88.04,88.055,88.027,88.041,251200001.0
2005-11-29 09:16:00,88.051,88.075,88.037,88.057,124000000.0
2005-11-29 09:17:00,88.064,88.083,88.048,88.079,201900001.0
2005-11-29 09:18:00,88.071,88.076,88.045,88.056,241699998.0
2005-11-29 09:19:00,88.051,88.076,88.043,88.059,158799997.0
2005-11-29 09:20:00,88.071,88.081,88.048,88.063,188700003.0
2005-11-29 09:21:00,88.085,88.096,88.059,88.076,142700001.0
2005-11-29 09:22:00,88.082,88.082,88.049,88.059,121599999.0
2005-11-29 09:23:00,88.073,88.081,88.053,88.063,165200001.0
2005-11-29 09:24:00,88.086,88.094,88.056,88.074,204399998.0
2005-11-29 09:25:00,88.105,88.116,88.093,88.093,194900001.0
2005-11-29 09:26:00,88.085,88.106,88.077,88.102,320700001.0
2005-11-29 09:27:00,88.087,88.106,88.079,88.101,206700002.0
2005-11-29 09:28:00,88.103,88.117,88.083,88.104,149300000.0
2005-11-29 09:29:00,88.11,88.136,88.099,88.104,172699999.0
2005-11-29 09:30:00,88.112,88.112,88.069,88.069,98000000.0
2005-11-29 09:31:00,88.074,88.094,88.074,88.089,212399997.0
2005-11-29 09:32:00,88.072,88.106,88.066,88.106,197500000.0
2005-11-29 09:33:00,88.103,88.124,88.084,88.106,149999998.0
2005-11-29 09:34:00,88.119,88.131,88.1,88.126,78400000.0
2005-11-29 09:35:00,88.13,88.161,88.118,88.143,132100002.0
2005-11-29 09:36:00,88.16,88.16,88.14,88.14,175100002.0
2005-11-29 09:37:00,88.152,88.152,88.116,88.117,211400000.0
2005-11-29 09:38:00,88.118,88.133,88.103,88.111,149100000.0
2005-11-29 09:39:00,88.138,88.138,88.109,88.121,147799999.0
2005-11-29 09:40:00,88.098,88.122,88.095,88.112,139200001.0
2005-11-29 09:41:00,88.122,88.135,88.107,88.117,168300004.0
2005-11-29 09:42:00,88.123,88.153,88.123,88.145,140899997.0
2005-11-29 09:43:00,88.132,88.145,88.114,88.131,198599998.0
2005-11-29 09:44:00,88.123,88.136,88.096,88.126,239400000.0
2005-11-29 09:45:00,88.127,88.144,88.114,88.128,189100002.0
2005-11-29 09:46:00,88.114,88.136,88.112,88.127,236400000.0
2005-11-29 09:47:00,88.103,88.123,88.086,88.107,247399998.0
2005-11-29 09:48:00,88.117,88.12,88.102,88.102,182900002.0
2005-11-29 09:49:00,88.113,88.122,88.087,88.112,306799997.0
2005-11-29 09:50:00,88.106,88.144,88.106,88.144,326200000.0
2005-11-29 09:51:00,88.116,88.153,88.116,88.133,100200001.0
2005-11-29 09:52:00,88.128,88.141,88.115,88.115,135299999.0
2005-11-29 09:53:00,88.117,88.136,88.11,88.132,210000000.0
2005-11-29 09:54:00,88.117,88.142,88.117,88.138,129700001.0
2005-11-29 09:55:00,88.117,88.14,88.106,88.128,210500002.0
2005-11-29 09:56:00,88.122,88.142,88.117,88.137,201100001.0
2005-11-29 09:57:00,88.135,88.141,88.111,88.123,180999999.0
2005-11-29 09:58:00,88.14,88.141,88.109,88.127,290600000.0
2005-11-29 09:59:00,88.134,88.145,88.118,88.13,136799998.0
2005-11-29 10:00:00,88.149,88.18,88.138,88.151,167300002.0
2005-11-29 10:01:00,88.168,88.183,88.154,88.161,119100000.0
2005-11-29 10:02:00,88.171,88.182,88.16,88.161,255400002.0
2005-11-29 10:03:00,88.18,88.183,88.154,88.165,260600000.0
2005-11-29 10:04:00,88.18,88.18,88.158,88.168,142700001.0
2005-11-29 10:05:00,88.171,88.177,88.141,88.162,88499998.0
2005-11-29 10:06:00,88.152,88.175,88.138,88.158,346999998.0
2005-11-29 10:07:00,88.136,88.152,88.125,88.142,293100001.0
2005-11-29 10:08:00,88.138,88.157,88.127,88.149,131700000.0
2005-11-29 10:09:00,88.133,88.167,88.133,88.156,188500002.0
2005-11-29 10:10:00,88.165,88.174,88.145,88.147,225199997.0
2005-11-29 10:11:00,88.168,88.172,88.136,88.141,196599999.0
2005-11-29 10:12:00,88.141,88.141,88.108,88.108,116400001.0
2005-11-29 10:13:00,88.092,88.127,88.092,88.125,167500000.0
2005-11-29 10:14:00,88.111,88.137,88.111,88.137,177099999.0
2005-11-29 10:15:00,88.13,88.131,88.114,88.119,213099996.0
2005-11-29 10:16:00,88.117,88.135,88.101,88.115,171899996.0
2005-11-29 10:17:00,88.113,88.14,88.108,88.131,239200001.0
2005-11-29 10:18:00,88.132,88.132,88.105,88.106,167599999.0
2005-11-29 10:19:00,88.11,88.123,88.082,88.082,144300000.0
2005-11-29 10:20:00,88.084,88.112,88.083,88.095,259299999.0
2005-11-29 10:21:00,88.085,88.114,88.085,88.112,222499999.0
2005-11-29 10:22:00,88.087,88.12,88.087,88.107,217000000.0
2005-11-29 10:23:00,88.103,88.103,88.07,88.07,190699999.0
2005-11-29 10:24:00,88.098,88.116,88.068,88.079,181099999.0
2005-11-29 10:25:00,88.095,88.122,88.083,88.122,204299998.0
2005-11-29 10:26:00,88.115,88.127,88.1,88.104,189399998.0
2005-11-29 10:27:00,88.136,88.136,88.111,88.136,244999997.0
2005-11-29 10:28:00,88.136,88.141,88.113,88.13,229199997.0
2005-11-29 10:29:00,88.135,88.143,88.111,88.141,235199997.0
2005-11-29 10:30:00,88.129,88.15,88.129,88.129,201500001.0
2005-11-29 10:31:00,88.153,88.165,88.138,88.138,245599997.0
2005-11-29 10:32:00,88.167,88.175,88.144,88.151,207799998.0
2005-11-29 10:33:00,88.162,88.187,88.16,88.16,182599999.0
2005-11-29 10:34:00,88.191,88.194,88.161,88.161,182800001.0
2005-11-29 10:35:00,88.195,88.222,88.187,88.199,214199998.0
2005-11-29 10:36:00,88.205,88.205,88.18,88.184,192600005.0
2005-11-29 10:37:00,88.202,88.202,88.163,88.189,163099998.0
2005-11-29 10:38:00,88.188,88.193,88.173,88.178,230500000.0
2005-11-29 10:39:00,88.184,88.207,88.184,88.203,295600001.0
2005-11-29 10:40:00,88.2,88.2,88.179,88.185,110700001.0
2005-11-29 10:41:00,88.189,88.21,88.18,88.209,214999997.0
2005-11-29 10:42:00,88.195,88.216,88.179,88.192,331400000.0
2005-11-29 10:43:00,88.17,88.205,88.17,88.189,283300002.0
2005-11-29 10:44:00,88.172,88.203,88.168,88.182,178599998.0
2005-11-29 10:45:00,88.197,88.199,88.179,88.18,158300001.0
2005-11-29 10:46:00,88.195,88.2,88.18,88.188,111000000.0
2005-11-29 10:47:00,88.171,88.19,88.161,88.18,116000001.0
2005-11-29 10:48:00,88.192,88.201,88.173,88.179,248699999.0
2005-11-29 10:49:00,88.185,88.204,88.179,88.2,184799999.0
2005-11-29 10:50:00,88.199,88.199,88.133,88.133,91900000.0
2005-11-29 10:51:00,88.164,88.172,88.139,88.151,271300001.0
2005-11-29 10:52:00,88.175,88.189,88.157,88.157,250400002.0
2005-11-29 10:53:00,88.173,88.193,88.156,88.174,191099999.0
2005-11-29 10:54:00,88.181,88.192,88.168,88.172,92699999.0
2005-11-29 10:55:00,88.184,88.203,88.173,88.202,308199999.0
2005-11-29 10:56:00,88.213,88.214,88.192,88.2,229800000.0
2005-11-29 10:57:00,88.204,88.204,88.179,88.199,119899999.0
2005-11-29 10:58:00,88.18,88.2,88.178,88.194,111799999.0
2005-11-29 10:59:00,88.194,88.203,88.174,88.182,240500000.0
2005-11-29 11:00:00,88.179,88.217,88.136,88.205,236499997.0
2005-11-29 11:01:00,88.198,88.21,88.188,88.205,190500001.0
2005-11-29 11:02:00,88.181,88.211,88.181,88.204,227800002.0
2005-11-29 11:03:00,88.174,88.208,88.174,88.202,267999999.0
2005-11-29 11:04:00,88.193,88.198,88.178,88.187,179600000.0
2005-11-29 11:05:00,88.197,88.214,88.185,88.189,243300001.0
2005-11-29 11:06:00,88.205,88.218,88.184,88.206,216200001.0
2005-11-29 11:07:00,88.203,88.224,88.187,88.205,266899999.0
2005-11-29 11:08:00,88.223,88.23,88.197,88.212,84300000.0
2005-11-29 11:09:00,88.238,88.238,88.206,88.21,148100000.0
2005-11-29 11:10:00,88.207,88.228,88.202,88.215,195100001.0
2005-11-29 11:11:00,88.196,88.215,88.192,88.212,175400000.0
2005-11-29 11:12:00,88.217,88.217,88.19,88.195,227200000.0
2005-11-29 11:13:00,88.186,88.203,88.171,88.203,244600001.0
2005-11-29 11:14:00,88.193,88.193,88.166,88.166,187700000.0
2005-11-29 11:15:00,88.169,88.197,88.163,88.197,207600000.0
2005-11-29 11:16:00,88.183,88.2,88.18,88.199,110099999.0
2005-11-29 11:17:00,88.198,88.202,88.176,88.19,108500000.0
2005-11-29 11:18:00,88.181,88.218,88.181,88.21,213799997.0
2005-11-29 11:19:00,88.194,88.211,88.18,88.2,267500000.0
2005-11-29 11:20:00,88.197,88.233,88.197,88.232,173699999.0
2005-11-29 11:21:00,88.215,88.229,88.206,88.222,156800000.0
2005-11-29 11:22:00,88.206,88.229,88.198,88.207,158099996.0
2005-11-29 11:23:00,88.211,88.219,88.196,88.205,130500001.0
2005-11-29 11:24:00,88.211,88.214,88.195,88.199,165799998.0
2005-11-29 11:25:00,88.202,88.225,88.201,88.225,237000001.0
2005-11-29 11:26:00,88.224,88.232,88.209,88.212,136500000.0
2005-11-29 11:27:00,88.21,88.227,88.21,88.227,87499998.0
2005-11-29 11:28:00,88.223,88.241,88.204,88.222,125300002.0
2005-11-29 11:29:00,88.211,88.226,88.206,88.223,259399998.0
2005-11-29 11:30:00,88.204,88.218,88.177,88.205,163500000.0
2005-11-29 11:31:00,88.2,88.216,88.182,88.189,172500000.0
2005-11-29 11:32:00,88.188,88.203,88.169,88.177,306900001.0
2005-11-29 11:33:00,88.191,88.191,88.158,88.183,223200000.0
2005-11-29 11:34:00,88.172,88.172,88.139,88.144,133400001.0
2005-11-29 11:35:00,88.155,88.172,88.142,88.16,286899999.0
2005-11-29 11:36:00,88.163,88.188,88.142,88.162,205300002.0
2005-11-29 11:37:00,88.158,88.168,88.147,88.157,252500000.0
2005-11-29 11:38:00,88.161,88.17,88.138,88.156,258200000.0
2005-11-29 11:39:00,88.144,88.168,88.139,88.168,137800000.0
2005-11-29 11:40:00,88.142,88.161,88.116,88.14,112500001.0
2005-11-29 11:41:00,88.143,88.166,88.139,88.158,267799999.0
2005-11-29 11:42:00,88.149,88.149,88.113,88.113,292100000.0
2005-11-29 11:43:00,88.131,88.144,88.115,88.126,120099999.0
2005-11-29 11:44:00,88.148,88.167,88.134,88.137,144500000.0
2005-11-29 11:45:00,88.146,88.176,88.146,88.163,244399996.0
2005-11-29 11:46:00,88.157,88.163,88.142,88.142,232800001.0
2005-11-29 11:47:00,88.153,88.153,88.115,88.115,272999999.0
2005-11-29 11:48:00,88.135,88.151,88.12,88.132,186200001.0
2005-11-29 11:49:00,88.121,88.136,88.105,88.12,186899998.0
2005-11-29 11:50:00,88.122,88.124,88.104,88.107,201399998.0
2005-11-29 11:51:00,88.134,88.145,88.119,88.129,410300002.0
2005-11-29 11:52:00,88.124,88.151,88.117,88.137,203800001.0
2005-11-29 11:53:00,88.126,88.143,88.118,88.129,266900004.0
2005-11-29 11:54:00,88.111,88.137,88.097,88.128,156900002.0
2005-11-29 11:55:00,88.123,88.125,88.1,88.101,208700003.0
2005-11-29 11:56:00,88.122,88.125,88.106,88.108,75100001.0
2005-11-29 11:57:00,88.123,88.141,88.117,88.135,124600002.0
2005-11-29 11:58:00,88.142,88.15,88.12,88.13,250999996.0
2005-11-29 11:59:00,88.123,88.144,88.111,88.135,336099998.0
2005-11-29 12:00:00,88.114,88.154,88.114,88.143,252299997.0
2005-11-29 12:01:00,88.129,88.145,88.123,88.137,148200000.0
2005-11-29 12:02:00,88.14,88.149,88.125,88.143,209100000.0
2005-11-29 12:03:00,88.123,88.138,88.094,88.121,198900001.0
2005-11-29 12:04:00,88.121,88.132,88.103,88.114,183199996.0
2005-11-29 12:05:00,88.13,88.13,88.099,88.107,112200000.0
2005-11-29 12:06:00,88.129,88.141,88.113,88.128,159699999.0
2005-11-29 12:07:00,88.125,88.166,88.092,88.166,206000000.0
2005-11-29 12:08:00,88.162,88.173,88.146,88.159,161200000.0
2005-11-29 12:09:00,88.17,88.17,88.149,88.156,138100000.0
2005-11-29 12:10:00,88.15,88.178,88.15,88.174,118799999.0
2005-11-29 12:11:00,88.16,88.185,88.157,88.182,291399995.0
2005-11-29 12:12:00,88.185,88.185,88.149,88.154,144999999.0
2005-11-29 12:13:00,88.144,88.166,88.139,88.159,149800000.0
2005-11-29 12:14:00,88.143,88.17,88.141,88.17,128700000.0
2005-11-29 12:15:00,88.158,88.179,88.145,88.159,178899994.0
2005-11-29 12:16:00,88.182,88.183,88.153,88.168,282200002.0
2005-11-29 12:17:00,88.177,88.177,88.152,88.158,201099998.0
2005-11-29 12:18:00,88.178,88.194,88.164,88.178,205400001.0
2005-11-29 12:19:00,88.192,88.201,88.171,88.175,209499998.0
2005-11-29 12:20:00,88.169,88.195,88.156,88.184,206899999.0
2005-11-29 12:21:00,88.151,88.168,88.141,88.158,86100000.0
2005-11-29 12:22:00,88.172,88.179,88.148,88.148,134300001.0
2005-11-29 12:23:00,88.15,88.168,88.137,88.168,198700002.0
2005-11-29 12:24:00,88.163,88.172,88.143,88.145,225900003.0
2005-11-29 12:25:00,88.171,88.171,88.136,88.148,224100004.0
2005-11-29 12:26:00,88.165,88.175,88.144,88.144,241899999.0
2005-11-29 12:27:00,88.162,88.167,88.116,88.136,137699999.0
2005-11-29 12:28:00,88.147,88.162,88.133,88.133,240999997.0
2005-11-29 12:29:00,88.14,88.159,88.129,88.153,266400002.0
2005-11-29 12:30:00,88.135,88.159,88.131,88.151,159200002.0
2005-11-29 12:31:00,88.14,88.156,88.115,88.137,111800003.0
2005-11-29 12:32:00,88.125,88.15,88.122,88.14,163599999.0
2005-11-29 12:33:00,88.138,88.143,88.112,88.113,253699996.0
2005-11-29 12:34:00,88.137,88.137,88.113,88.114,127799998.0
2005-11-29 12:35:00,88.133,88.148,88.127,88.144,134500000.0
2005-11-29 12:36:00,88.131,88.149,88.117,88.148,324199997.0
2005-11-29 12:37:00,88.145,88.15,88.124,88.137,130600000.0
2005-11-29 12:38:00,88.145,88.145,88.119,88.125,132299999.0
2005-11-29 12:39:00,88.131,88.146,88.119,88.138,158400002.0
2005-11-29 12:40:00,88.124,88.145,88.12,88.145,193599996.0
2005-11-29 12:41:00,88.145,88.154,88.132,88.132,182700003.0
2005-11-29 12:42:00,88.144,88.151,88.126,88.132,171199999.0
2005-11-29 12:43:00,88.143,88.153,88.123,88.123,229000000.0
2005-11-29 12:44:00,88.122,88.147,88.121,88.142,220499999.0
2005-11-29 12:45:00,88.155,88.164,88.142,88.15,154700002.0
2005-11-29 12:46:00,88.147,88.162,88.125,88.144,192500001.0
2005-11-29 12:47:00,88.138,88.162,88.09,88.145,136699999.0
2005-11-29 12:48:00,88.143,88.161,88.125,88.137,150999999.0
2005-11-29 12:49:00,88.147,88.162,88.133,88.162,295699998.0
2005-11-29 12:50:00,88.16,88.17,88.146,88.157,168200000.0
2005-11-29 12:51:00,88.167,88.21,88.167,88.197,216399998.0
2005-11-29 12:52:00,88.199,88.207,88.182,88.186,195200002.0
2005-11-29 12:53:00,88.155,88.186,88.134,88.155,198900002.0
2005-11-29 12:54:00,88.149,88.172,88.138,88.151,228399996.0
2005-11-29 12:55:00,88.147,88.155,88.127,88.146,172600000.0
2005-11-29 12:56:00,88.141,88.141,88.11,88.111,129799998.0
2005-11-29 12:57:00,88.121,88.128,88.096,88.103,270199997.0
2005-11-29 12:58:00,88.127,88.128,88.107,88.116,225500000.0
2005-11-29 12:59:00,88.113,88.13,88.112,88.125,126199999.0
2005-11-29 13:00:00,88.113,88.113,88.088,88.093,82600000.0
2005-11-29 13:01:00,88.083,88.106,88.077,88.101,175800001.0
2005-11-29 13:02:00,88.095,88.1,88.071,88.072,115300000.0
2005-11-29 13:03:00,88.095,88.105,88.065,88.077,171599999.0
2005-11-29 13:04:00,88.076,88.094,88.072,88.086,174499999.0
2005-11-29 13:05:00,88.069,88.104,88.069,88.094,213899996.0
2005-11-29 13:06:00,88.097,88.097,88.069,88.081,240000000.0
2005-11-29 13:07:00,88.097,88.097,88.06,88.069,284200002.0
2005-11-29 13:08:00,88.085,88.094,88.052,88.079,172099999.0
2005-11-29 13:09:00,88.082,88.103,88.082,88.102,190399998.0
2005-11-29 13:10:00,88.105,88.105,88.07,88.085,159600001.0
2005-11-29 13:11:00,88.095,88.095,88.077,88.083,123999997.0
2005-11-29 13:12:00,88.08,88.104,88.068,88.104,205800002.0
2005-11-29 13:13:00,88.099,88.11,88.074,88.101,196300000.0
2005-11-29 13:14:00,88.09,88.109,88.074,88.109,94600000.0
2005-11-29 13:15:00,88.113,88.115,88.09,88.095,357799999.0
2005-11-29 13:16:00,88.112,88.122,88.09,88.106,204200000.0
2005-11-29 13:17:00,88.12,88.132,88.1,88.119,229500001.0
2005-11-29 13:18:00,88.125,88.127,88.104,88.107,146900003.0
2005-11-29 13:19:00,88.081,88.108,88.076,88.108,242400004.0
2005-11-29 13:20:00,88.103,88.121,88.098,88.102,200199999.0
2005-11-29 13:21:00,88.11,88.142,88.11,88.142,252000001.0
2005-11-29 13:22:00,88.137,88.157,88.135,88.149,141099998.0
2005-11-29 13:23:00,88.137,88.163,88.137,88.16,205099994.0
2005-11-29 13:24:00,88.151,88.167,88.142,88.157,207899998.0
2005-11-29 13:25:00,88.155,88.16,88.14,88.148,226100002.0
2005-11-29 13:26:00,88.156,88.171,88.151,88.171,127199999.0
2005-11-29 13:27:00,88.167,88.167,88.133,88.133,267399998.0
2005-11-29 13:28:00,88.157,88.163,88.142,88.144,84800001.0
2005-11-29 13:29:00,88.128,88.149,88.116,88.14,160299999.0
2005-11-29 13:30:00,88.127,88.134,88.109,88.116,167400005.0
2005-11-29 13:31:00,88.139,88.152,88.122,88.135,129700001.0
2005-11-29 13:32:00,88.144,88.157,88.132,88.146,77900001.0
2005-11-29 13:33:00,88.123,88.153,88.123,88.151,129300000.0
2005-11-29 13:34:00,88.138,88.16,88.126,88.139,275900001.0
2005-11-29 13:35:00,88.125,88.142,88.117,88.142,180800003.0
2005-11-29 13:36:00,88.139,88.147,88.122,88.122,256299998.0
2005-11-29 13:37:00,88.147,88.147,88.113,88.113,290399999.0
2005-11-29 13:38:00,88.124,88.14,88.115,88.128,188400001.0
2005-11-29 13:39:00,88.115,88.133,88.106,88.132,162699999.0
2005-11-29 13:40:00,88.135,88.142,88.112,88.132,285100002.0
2005-11-29 13:41:00,88.13,88.14,88.112,88.118,145600000.0
2005-11-29 13:42:00,88.127,88.153,88.12,88.14,302600003.0
2005-11-29 13:43:00,88.135,88.145,88.112,88.121,173600000.0
2005-11-29 13:44:00,88.138,88.171,88.138,88.167,224599997.0
2005-11-29 13:45:00,88.164,88.164,88.122,88.144,298099998.0
2005-11-29 13:46:00,88.147,88.177,88.145,88.159,177600002.0
2005-11-29 13:47:00,88.175,88.189,88.162,88.17,211899998.0
2005-11-29 13:48:00,88.187,88.187,88.156,88.156,185500000.0
2005-11-29 13:49:00,88.176,88.186,88.156,88.166,258800000.0
2005-11-29 13:50:00,88.17,88.18,88.152,88.162,249199997.0
2005-11-29 13:51:00,88.182,88.187,88.168,88.177,174400000.0
2005-11-29 13:52:00,88.171,88.177,88.147,88.156,282099999.0
2005-11-29 13:53:00,88.165,88.183,88.155,88.183,169500000.0
2005-11-29 13:54:00,88.148,88.183,88.148,88.165,184999999.0
2005-11-29 13:55:00,88.16,88.182,88.156,88.182,212299997.0
2005-11-29 13:56:00,88.187,88.187,88.152,88.161,184999999.0
2005-11-29 13:57:00,88.174,88.185,88.163,88.183,162000000.0
2005-11-29 13:58:00,88.163,88.177,88.149,88.174,136699999.0
2005-11-29 13:59:00,88.161,88.176,88.144,88.171,172799999.0
2005-11-29 14:00:00,88.165,88.178,88.15,88.172,195900001.0
2005-11-29 14:01:00,88.143,88.182,88.143,88.172,196899996.0
2005-11-29 14:02:00,88.169,88.188,88.156,88.161,139399999.0
2005-11-29 14:03:00,88.185,88.197,88.172,88.179,158700000.0
2005-11-29 14:04:00,88.198,88.198,88.163,88.167,168300001.0
2005-11-29 14:05:00,88.171,88.194,88.16,88.172,101600000.0
2005-11-29 14:06:00,88.17,88.226,88.17,88.226,182699997.0
2005-11-29 14:07:00,88.216,88.24,88.207,88.218,214299999.0
2005-11-29 14:08:00,88.202,88.22,88.196,88.212,186099999.0
2005-11-29 14:09:00,88.206,88.212,88.184,88.188,233900000.0
2005-11-29 14:10:00,88.21,88.221,88.196,88.208,115600000.0
2005-11-29 14:11:00,88.193,88.207,88.182,88.203,183200001.0
2005-11-29 14:12:00,88.185,88.207,88.177,88.207,215200002.0
2005-11-29 14:13:00,88.205,88.21,88.19,88.194,229999998.0
2005-11-29 14:14:00,88.19,88.21,88.19,88.205,212100002.0
2005-11-29 14:15:00,88.192,88.219,88.185,88.218,176800000.0
2005-11-29 14:16:00,88.216,88.223,88.192,88.205,304100000.0
2005-11-29 14:17:00,88.204,88.215,88.187,88.193,185399995.0
2005-11-29 14:18:00,88.186,88.192,88.167,88.167,181700003.0
2005-11-29 14:19:00,88.172,88.213,88.171,88.205,163100003.0
2005-11-29 14:20:00,88.205,88.205,88.184,88.184,114200000.0
2005-11-29 14:21:00,88.205,88.232,88.205,88.228,99399998.0
2005-11-29 14:22:00,88.21,88.23,88.192,88.209,279099999.0
2005-11-29 14:23:00,88.194,88.23,88.194,88.23,134099997.0
2005-11-29 14:24:00,88.218,88.235,88.203,88.217,188300001.0
2005-11-29 14:25:00,88.203,88.227,88.189,88.204,170399998.0
2005-11-29 14:26:00,88.218,88.243,88.21,88.243,156799997.0
2005-11-29 14:27:00,88.247,88.26,88.234,88.236,164700000.0
2005-11-29 14:28:00,88.237,88.26,88.229,88.25,162300001.0
2005-11-29 14:29:00,88.266,88.281,88.256,88.269,183600000.0
2005-11-29 14:30:00,88.244,88.278,88.244,88.254,203100000.0
2005-11-29 14:31:00,88.262,88.282,88.255,88.282,188900002.0
2005-11-29 14:32:00,88.28,88.295,88.277,88.292,136600000.0
2005-11-29 14:33:00,88.263,88.29,88.263,88.28,109999999.0
2005-11-29 14:34:00,88.275,88.29,88.265,88.278,204900003.0
2005-11-29 14:35:00,88.252,88.273,88.246,88.251,178399995.0
2005-11-29 14:36:00,88.251,88.267,88.246,88.26,134900001.0
2005-11-29 14:37:00,88.257,88.277,88.244,88.254,318999999.0
2005-11-29 14:38:00,88.261,88.267,88.239,88.241,187399998.0
2005-11-29 14:39:00,88.231,88.249,88.225,88.24,66700000.0
2005-11-29 14:40:00,88.22,88.235,88.215,88.22,146899997.0
2005-11-29 14:41:00,88.208,88.229,88.154,88.226,159900000.0
2005-11-29 14:42:00,88.217,88.24,88.216,88.232,152399999.0
2005-11-29 14:43:00,88.244,88.248,88.219,88.224,131899998.0
2005-11-29 14:44:00,88.252,88.252,88.214,88.229,176399998.0
2005-11-29 14:45:00,88.233,88.233,88.203,88.203,186899998.0
2005-11-29 14:46:00,88.191,88.217,88.185,88.2,229199998.0
2005-11-29 14:47:00,88.194,88.196,88.165,88.173,193199999.0
2005-11-29 14:48:00,88.198,88.199,88.176,88.195,129100000.0
2005-11-29 14:49:00,88.193,88.212,88.182,88.19,180899999.0
2005-11-29 14:50:00,88.184,88.205,88.179,88.205,125700002.0
2005-11-29 14:51:00,88.186,88.2,88.169,88.19,160800001.0
2005-11-29 14:52:00,88.2,88.2,88.18,88.184,132599999.0
2005-11-29 14:53:00,88.195,88.2,88.176,88.181,214199998.0
2005-11-29 14:54:00,88.195,88.2,88.181,88.182,132299999.0
2005-11-29 14:55:00,88.185,88.211,88.185,88.211,140299999.0
2005-11-29 14:56:00,88.21,88.215,88.19,88.19,132500003.0
2005-11-29 14:57:00,88.207,88.224,88.196,88.209,160199999.0
2005-11-29 14:58:00,88.185,88.203,88.175,88.196,87900000.0
2005-11-29 14:59:00,88.165,88.205,88.165,88.202,173999998.0
2005-11-29 15:00:00,88.18,88.22,88.18,88.22,114500001.0
2005-11-29 15:01:00,88.218,88.218,88.177,88.195,374399997.0
2005-11-29 15:02:00,88.204,88.213,88.176,88.189,302299995.0
2005-11-29 15:03:00,88.195,88.219,88.186,88.192,186600002.0
2005-11-29 15:04:00,88.214,88.257,88.207,88.238,122799999.0
2005-11-29 15:05:00,88.245,88.262,88.207,88.222,321300000.0
2005-11-29 15:06:00,88.219,88.248,88.202,88.229,194599998.0
2005-11-29 15:07:00,88.22,88.259,88.183,88.241,251100000.0
2005-11-29 15:08:00,88.236,88.248,88.212,88.229,229300000.0
2005-11-29 15:09:00,88.244,88.245,88.213,88.219,215900001.0
2005-11-29 15:10:00,88.232,88.252,88.221,88.235,214099999.0
2005-11-29 15:11:00,88.237,88.251,88.218,88.227,156399999.0
2005-11-29 15:12:00,88.212,88.225,88.193,88.195,266100000.0
2005-11-29 15:13:00,88.202,88.212,88.184,88.184,132700000.0
2005-11-29 15:14:00,88.196,88.212,88.188,88.205,181199999.0
2005-11-29 15:15:00,88.191,88.236,88.191,88.229,236900004.0
2005-11-29 15:16:00,88.233,88.25,88.222,88.23,91700000.0
2005-11-29 15:17:00,88.232,88.24,88.203,88.214,153600003.0
2005-11-29 15:18:00,88.229,88.257,88.227,88.257,287699999.0
2005-11-29 15:19:00,88.229,88.255,88.218,88.255,271700001.0
2005-11-29 15:20:00,88.236,88.272,88.233,88.252,167699998.0
2005-11-29 15:21:00,88.251,88.251,88.222,88.235,141400000.0
2005-11-29 15:22:00,88.219,88.26,88.219,88.253,185699999.0
2005-11-29 15:23:00,88.256,88.263,88.235,88.235,196900001.0
2005-11-29 15:24:00,88.249,88.26,88.233,88.233,268099995.0
2005-11-29 15:25:00,88.247,88.247,88.223,88.231,162599999.0
2005-11-29 15:26:00,88.22,88.24,88.219,88.24,258999999.0
2005-11-29 15:27:00,88.203,88.224,88.183,88.207,172800002.0
2005-11-29 15:28:00,88.205,88.212,88.186,88.194,83200000.0
2005-11-29 15:29:00,88.215,88.225,88.188,88.203,254999997.0
2005-11-29 15:30:00,88.174,88.2,88.174,88.196,125200000.0
2005-11-29 15:31:00,88.18,88.231,88.18,88.226,124400000.0
2005-11-29 15:32:00,88.198,88.24,88.19,88.218,202300002.0
2005-11-29 15:33:00,88.22,88.22,88.185,88.185,182399996.0
2005-11-29 15:34:00,88.199,88.235,88.197,88.235,194700001.0
2005-11-29 15:35:00,88.198,88.239,88.196,88.235,238400000.0
2005-11-29 15:36:00,88.233,88.238,88.209,88.223,178299998.0
2005-11-29 15:37:00,88.241,88.241,88.197,88.197,192000001.0
2005-11-29 15:38:00,88.214,88.235,88.205,88.227,189100002.0
2005-11-29 15:39:00,88.218,88.221,88.2,88.211,159500001.0
2005-11-29 15:40:00,88.218,88.235,88.147,88.22,184799997.0
2005-11-29 15:41:00,88.201,88.23,88.197,88.214,166399998.0
2005-11-29 15:42:00,88.219,88.231,88.2,88.213,152100000.0
2005-11-29 15:43:00,88.236,88.253,88.215,88.216,261299996.0
2005-11-29 15:44:00,88.22,88.234,88.196,88.196,236000001.0
2005-11-29 15:45:00,88.235,88.242,88.211,88.211,241900001.0
2005-11-29 15:46:00,88.226,88.26,88.201,88.211,258499998.0
2005-11-29 15:47:00,88.209,88.225,88.194,88.211,253399997.0
2005-11-29 15:48:00,88.221,88.268,88.219,88.268,203999998.0
2005-11-29 15:49:00,88.26,88.267,88.237,88.256,221500004.0
2005-11-29 15:50:00,88.233,88.248,88.218,88.233,164699999.0
2005-11-29 15:51:00,88.225,88.235,88.204,88.235,226100000.0
2005-11-29 15:52:00,88.235,88.245,88.217,88.225,126600001.0
2005-11-29 15:53:00,88.241,88.265,88.225,88.225,193000002.0
2005-11-29 15:54:00,88.231,88.244,88.214,88.228,217300003.0
2005-11-29 15:55:00,88.219,88.241,88.207,88.228,199300001.0
2005-11-29 15:56:00,88.214,88.23,88.211,88.23,141100000.0
2005-11-29 15:57:00,88.231,88.242,88.209,88.214,266699995.0
2005-11-29 15:58:00,88.233,88.252,88.22,88.22,170499999.0
2005-11-29 15:59:00,88.215,88.239,88.215,88.234,142000000.0
2005-11-29 16:00:00,88.221,88.247,88.202,88.22,288899996.0
2005-11-29 16:01:00,88.221,88.231,88.205,88.211,140300001.0
2005-11-29 16:02:00,88.201,88.201,88.167,88.187,97000000.0
2005-11-29 16:03:00,88.18,88.181,88.14,88.161,180999999.0
2005-11-29 16:04:00,88.192,88.193,88.149,88.149,151600001.0
2005-11-29 16:05:00,88.156,88.173,88.144,88.168,222800003.0
2005-11-29 16:06:00,88.167,88.178,88.152,88.154,207699999.0
2005-11-29 16:07:00,88.174,88.189,88.157,88.17,168399998.0
2005-11-29 16:08:00,88.185,88.202,88.15,88.162,131200001.0
2005-11-29 16:09:00,88.159,88.189,88.152,88.162,291999999.0
2005-11-29 16:10:00,88.19,88.197,88.177,88.18,72700000.0
2005-11-29 16:11:00,88.167,88.184,88.147,88.162,220600000.0
2005-11-29 16:12:00,88.158,88.18,88.158,88.18,105799998.0
2005-11-29 16:13:00,88.159,88.178,88.153,88.17,168099997.0
2005-11-29 16:14:00,88.148,88.177,88.125,88.153,159400002.0
2005-11-29 16:15:00,88.177,88.179,88.142,88.142,200200001.0
2005-11-29 16:16:00,88.129,88.151,88.129,88.148,126100001.0
2005-11-29 16:17:00,88.131,88.154,88.121,88.154,200299998.0
2005-11-29 16:18:00,88.152,88.152,88.109,88.109,166699998.0
2005-11-29 16:19:00,88.13,88.13,88.079,88.079,173299995.0
2005-11-29 16:20:00,88.09,88.109,88.078,88.08,234199999.0
2005-11-29 16:21:00,88.077,88.115,88.073,88.108,178599998.0
2005-11-29 16:22:00,88.114,88.132,88.107,88.132,156900001.0
2005-11-29 16:23:00,88.13,88.143,88.115,88.132,92800001.0
2005-11-29 16:24:00,88.138,88.144,88.118,88.12,168299998.0
2005-11-29 16:25:00,88.135,88.135,88.103,88.103,328299998.0
2005-11-29 16:26:00,88.117,88.147,88.104,88.147,160499999.0
2005-11-29 16:27:00,88.146,88.147,88.119,88.13,267200002.0
2005-11-29 16:28:00,88.138,88.148,88.119,88.133,266000005.0
2005-11-29 16:29:00,88.135,88.145,88.117,88.117,230799997.0
2005-11-29 16:30:00,88.111,88.145,88.111,88.141,307000004.0
2005-11-29 16:31:00,88.118,88.138,88.114,88.133,255099999.0
2005-11-29 16:32:00,88.139,88.143,88.11,88.11,131800000.0
2005-11-29 16:33:00,88.115,88.124,88.1,88.104,160799998.0
2005-11-29 16:34:00,88.125,88.14,88.105,88.126,106999999.0
2005-11-29 16:35:00,88.129,88.129,88.105,88.108,170799998.0
2005-11-29 16:36:00,88.113,88.138,88.113,88.132,154200000.0
2005-11-29 16:37:00,88.145,88.153,88.12,88.139,154400000.0
2005-11-29 16:38:00,88.131,88.158,88.127,88.145,161800001.0
2005-11-29 16:39:00,88.131,88.143,88.113,88.133,203200000.0
2005-11-29 16:40:00,88.121,88.151,88.119,88.151,302999999.0
2005-11-29 16:41:00,88.158,88.165,88.142,88.155,127300000.0
2005-11-29 16:42:00,88.163,88.18,88.151,88.16,326999999.0
2005-11-29 16:43:00,88.173,88.183,88.149,88.165,222500002.0
2005-11-29 16:44:00,88.167,88.188,88.163,88.175,122000000.0
2005-11-29 16:45:00,88.168,88.184,88.161,88.174,229300003.0
2005-11-29 16:46:00,88.176,88.177,88.138,88.14,187899999.0
2005-11-29 16:47:00,88.132,88.164,88.131,88.145,229799998.0
2005-11-29 16:48:00,88.112,88.138,88.109,88.129,235100004.0
2005-11-29 16:49:00,88.118,88.142,88.109,88.126,276000003.0
2005-11-29 16:50:00,88.113,88.141,88.109,88.13,202599998.0
2005-11-29 16:51:00,88.138,88.153,88.125,88.135,98400000.0
2005-11-29 16:52:00,88.138,88.166,88.134,88.152,214499998.0
2005-11-29 16:53:00,88.141,88.141,88.11,88.113,173599999.0
2005-11-29 16:54:00,88.116,88.14,88.095,88.122,153200001.0
2005-11-29 16:55:00,88.124,88.147,88.113,88.131,145300002.0
2005-11-29 16:56:00,88.122,88.148,88.122,88.148,79300000.0
2005-11-29 16:57:00,88.135,88.147,88.119,88.131,203999998.0
2005-11-29 16:58:00,88.142,88.161,88.126,88.136,114699999.0
2005-11-29 16:59:00,88.145,88.169,88.125,88.125,147600000.0
2005-11-29 17:00:00,88.12,88.142,88.101,88.103,105100001.0
2005-11-29 17:01:00,88.105,88.16,88.091,88.121,246600003.0
2005-11-29 17:02:00,88.14,88.196,88.138,88.177,202899999.0
2005-11-29 17:03:00,88.186,88.215,88.168,88.189,304600001.0
2005-11-29 17:04:00,88.237,88.237,88.191,88.207,183300000.0
2005-11-29 17:05:00,88.248,88.254,88.21,88.217,123300000.0
2005-11-29 17:06:00,88.201,88.203,88.163,88.176,169899998.0
2005-11-29 17:07:00,88.173,88.222,88.173,88.222,83899999.0
2005-11-29 17:08:00,88.201,88.246,88.196,88.242,193400002.0
2005-11-29 17:09:00,88.214,88.244,88.205,88.23,226199995.0
2005-11-29 17:10:00,88.227,88.245,88.193,88.203,173899996.0
2005-11-29 17:11:00,88.19,88.204,88.158,88.173,201100000.0
2005-11-29 17:12:00,88.156,88.173,88.145,88.157,164899999.0
2005-11-29 17:13:00,88.137,88.167,88.136,88.167,320600002.0
2005-11-29 17:14:00,88.173,88.217,88.173,88.209,197800001.0
2005-11-29 17:15:00,88.189,88.204,88.164,88.177,216799999.0
2005-11-29 17:16:00,88.173,88.186,88.163,88.165,155299997.0
2005-11-29 17:17:00,88.175,88.197,88.16,88.16,194800002.0
2005-11-29 17:18:00,88.188,88.215,88.188,88.212,155799998.0
2005-11-29 17:19:00,88.181,88.207,88.173,88.189,255200004.0
2005-11-29 17:20:00,88.176,88.196,88.164,88.188,194200001.0
2005-11-29 17:21:00,88.174,88.198,88.166,88.197,256500005.0
2005-11-29 17:22:00,88.191,88.204,88.178,88.184,153800000.0
2005-11-29 17:23:00,88.173,88.181,88.149,88.166,156100002.0
2005-11-29 17:24:00,88.149,88.183,88.146,88.16,162199999.0
2005-11-29 17:25:00,88.153,88.173,88.146,88.171,245599999.0
2005-11-29 17:26:00,88.148,88.17,88.148,88.166,234900000.0
2005-11-29 17:27:00,88.148,88.165,88.141,88.141,109199999.0
2005-11-29 17:28:00,88.149,88.188,88.149,88.188,133500000.0
2005-11-29 17:29:00,88.163,88.185,88.139,88.161,267099995.0
2005-11-29 17:30:00,88.136,88.164,88.129,88.164,179700003.0
2005-11-29 17:31:00,88.157,88.192,88.157,88.183,120800000.0
2005-11-29 17:32:00,88.18,88.195,88.166,88.19,191700000.0
2005-11-29 17:33:00,88.17,88.196,88.154,88.185,269899998.0
2005-11-29 17:34:00,88.173,88.2,88.173,88.178,146300001.0
2005-11-29 17:35:00,88.195,88.223,88.181,88.207,180300000.0
2005-11-29 17:36:00,88.207,88.246,88.207,88.246,226099999.0
2005-11-29 17:37:00,88.24,88.258,88.235,88.258,122299999.0
2005-11-29 17:38:00,88.238,88.273,88.232,88.273,157300000.0
2005-11-29 17:39:00,88.271,88.271,88.228,88.237,131000000.0
2005-11-29 17:40:00,88.256,88.258,88.23,88.234,234100001.0
2005-11-29 17:41:00,88.239,88.251,88.21,88.233,254600000.0
2005-11-29 17:42:00,88.241,88.266,88.231,88.262,217399999.0
2005-11-29 17:43:00,88.255,88.263,88.237,88.238,330700004.0
2005-11-29 17:44:00,88.25,88.27,88.239,88.258,317399997.0
2005-11-29 17:45:00,88.258,88.262,88.233,88.233,149900000.0
2005-11-29 17:46:00,88.23,88.243,88.222,88.234,96400001.0
2005-11-29 17:47:00,88.212,88.238,88.211,88.234,118600000.0
2005-11-29 17:48:00,88.226,88.251,88.213,88.225,135200001.0
2005-11-29 17:49:00,88.232,88.248,88.215,88.225,160499998.0
2005-11-29 17:50:00,88.238,88.245,88.217,88.217,277599997.0
2005-11-29 17:51:00,88.217,88.275,88.217,88.252,241200002.0
2005-11-29 17:52:00,88.262,88.276,88.253,88.267,139099999.0
2005-11-29 17:53:00,88.267,88.267,88.236,88.241,269199999.0
2005-11-29 17:54:00,88.256,88.256,88.226,88.228,138200000.0
2005-11-29 17:55:00,88.247,88.268,88.234,88.243,134100003.0
2005-11-29 17:56:00,88.265,88.266,88.243,88.243,111100000.0
2005-11-29 17:57:00,88.221,88.247,88.205,88.224,150899997.0
2005-11-29 17:58:00,88.224,88.228,88.203,88.204,210099997.0
2005-11-29 17:59:00,88.238,88.29,88.231,88.267,262299996.0
2005-11-29 18:00:00,88.27,88.277,88.222,88.222,278700000.0
2005-11-29 18:01:00,88.215,88.249,88.208,88.242,1389799998.0
2005-11-29 18:02:00,88.243,88.243,88.179,88.205,2022999998.0
2005-11-29 18:03:00,88.198,88.223,88.186,88.22,2105499989.0
2005-11-29 18:04:00,88.198,88.224,88.183,88.191,1731799997.0
2005-11-29 18:05:00,88.203,88.212,88.179,88.187,1931499997.0
2005-11-29 18:06:00,88.195,88.219,88.165,88.195,1854799987.0
2005-11-29 18:07:00,88.158,88.18,88.154,88.175,2057299997.0
2005-11-29 18:08:00,88.29,88.34,88.28,88.31,1485000001.0
2005-11-29 18:09:00,88.169,88.201,88.168,88.193,1485000001.0
2005-11-29 18:10:00,88.193,88.207,88.168,88.187,1918900008.0
2005-11-29 18:11:00,88.188,88.199,88.16,88.163,920200000.0
2005-11-29 18:12:00,88.158,88.178,88.152,88.165,1150399998.0
2005-11-29 18:13:00,88.16,88.179,88.143,88.152,1552899991.0
2005-11-29 18:14:00,88.167,88.187,88.153,88.177,1790100007.0
2005-11-29 18:15:00,88.178,88.191,88.165,88.178,1936400004.0
2005-11-29 18:16:00,88.184,88.208,88.175,88.192,1824199998.0
2005-11-29 18:17:00,88.192,88.2,88.174,88.18,685899999.0
2005-11-29 18:18:00,88.201,88.206,88.167,88.189,1091600009.0
2005-11-29 18:19:00,88.195,88.207,88.175,88.193,1703699992.0
2005-11-29 18:20:00,88.202,88.215,88.181,88.189,1553399989.0
2005-11-29 18:21:00,88.2,88.219,88.183,88.205,1716899993.0
2005-11-29 18:22:00,88.2,88.21,88.165,88.174,1464200001.0
2005-11-29 18:23:00,88.27,88.3,88.23,88.24,1481400000.0
2005-11-29 18:24:00,88.166,88.203,88.166,88.181,1481400000.0
2005-11-29 18:25:00,88.26,88.28,88.23,88.24,1431199993.0
2005-11-29 18:26:00,88.203,88.209,88.17,88.17,1431199993.0
2005-11-29 18:27:00,88.164,88.192,88.161,88.192,1364999991.0
2005-11-29 18:28:00,88.191,88.21,88.175,88.177,1177800001.0
2005-11-29 18:29:00,88.189,88.208,88.175,88.202,1345300001.0
2005-11-29 18:30:00,88.194,88.215,88.171,88.19,560799999.0
2005-11-29 18:31:00,88.22,88.239,88.202,88.202,1249700003.0
2005-11-29 18:32:00,88.209,88.237,88.2,88.223,1951700002.0
2005-11-29 18:33:00,88.228,88.237,88.206,88.215,1853199997.0
2005-11-29 18:34:00,88.225,88.239,88.201,88.232,1518500007.0
2005-11-29 18:35:00,88.239,88.25,88.217,88.229,1477499991.0
2005-11-29 18:36:00,88.242,88.243,88.204,88.227,1477499995.0
2005-11-29 18:37:00,88.219,88.234,88.186,88.2,1178699996.0
2005-11-29 18:38:00,88.229,88.243,88.21,88.214,739299996.0
2005-11-29 18:39:00,88.225,88.241,88.208,88.226,438699998.0
2005-11-29 18:40:00,88.233,88.242,88.21,88.225,748000005.0
2005-11-29 18:41:00,88.219,88.238,88.191,88.205,643199997.0
2005-11-29 18:42:00,88.191,88.227,88.191,88.204,669499991.0
2005-11-29 18:43:00,88.205,88.222,88.191,88.201,1466399984.0
2005-11-29 18:44:00,88.208,88.208,88.168,88.168,875100001.0
2005-11-29 18:45:00,88.194,88.209,88.173,88.173,1007300001.0
2005-11-29 18:46:00,88.196,88.201,88.169,88.184,494500003.0
2005-11-29 18:47:00,88.193,88.202,88.177,88.186,438499999.0
2005-11-29 18:48:00,88.188,88.204,88.178,88.195,658799994.0
2005-11-29 18:49:00,88.196,88.206,88.182,88.206,1005799991.0
2005-11-29 18:50:00,88.206,88.229,88.199,88.22,1016499996.0
2005-11-29 18:51:00,88.212,88.238,88.208,88.223,462000001.0
2005-11-29 18:52:00,88.215,88.215,88.178,88.205,777600004.0
2005-11-29 18:53:00,88.182,88.212,88.162,88.185,934599998.0
2005-11-29 18:54:00,88.196,88.2,88.169,88.187,924700004.0
2005-11-29 18:55:00,88.196,88.21,88.165,88.19,898599995.0
2005-11-29 18:56:00,88.19,88.216,88.19,88.209,692499997.0
2005-11-29 18:57:00,88.197,88.225,88.184,88.208,385700000.0
2005-11-29 18:58:00,88.196,88.241,88.196,88.227,1213500001.0
2005-11-29 18:59:00,88.236,88.257,88.232,88.255,844800001.0
2005-11-29 19:00:00,88.248,88.282,88.246,88.261,750299996.0
2005-11-29 19:01:00,88.247,88.253,88.209,88.229,466699998.0
2005-11-29 19:02:00,88.258,88.297,88.248,88.286,313900000.0
2005-11-29 19:03:00,88.283,88.296,88.264,88.285,608999996.0
2005-11-29 19:04:00,88.27,88.298,88.265,88.298,648799994.0
2005-11-29 19:05:00,88.282,88.297,88.262,88.277,394800001.0
2005-11-29 19:06:00,88.259,88.275,88.226,88.241,428400003.0
2005-11-29 19:07:00,88.25,88.28,88.24,88.261,1162899996.0
2005-11-29 19:08:00,88.286,88.286,88.248,88.255,1038800000.0
2005-11-29 19:09:00,88.248,88.28,88.242,88.265,678600001.0
2005-11-29 19:10:00,88.262,88.264,88.23,88.23,643999995.0
2005-11-29 19:11:00,88.241,88.266,88.229,88.24,100700000.0
2005-11-29 19:12:00,88.228,88.253,88.225,88.253,378599997.0
2005-11-29 19:13:00,88.234,88.265,88.229,88.229,395999999.0
2005-11-29 19:14:00,88.244,88.26,88.222,88.227,514200005.0
2005-11-29 19:15:00,88.223,88.247,88.223,88.242,761800003.0
2005-11-29 19:16:00,88.22,88.24,88.215,88.235,201500000.0
2005-11-29 19:17:00,88.222,88.24,88.221,88.222,558599995.0
2005-11-29 19:18:00,88.243,88.253,88.224,88.241,441599997.0
2005-11-29 19:19:00,88.245,88.248,88.221,88.227,468799999.0
2005-11-29 19:20:00,88.232,88.261,88.219,88.219,259900002.0
2005-11-29 19:21:00,88.222,88.236,88.209,88.234,284099999.0
2005-11-29 19:22:00,88.226,88.226,88.134,88.163,252000000.0
2005-11-29 19:23:00,88.228,88.234,88.196,88.208,1559200001.0
2005-11-29 19:24:00,88.208,88.213,88.175,88.188,579899998.0
2005-11-29 19:25:00,88.193,88.217,88.182,88.201,937499995.0
2005-11-29 19:26:00,88.192,88.216,88.18,88.213,1149399993.0
2005-11-29 19:27:00,88.214,88.224,88.196,88.202,1114899998.0
2005-11-29 19:28:00,88.217,88.237,88.204,88.205,569699995.0
2005-11-29 19:29:00,88.214,88.237,88.192,88.22,602499999.0
2005-11-29 19:30:00,88.237,88.237,88.207,88.21,726900002.0
2005-11-29 19:31:00,88.223,88.236,88.203,88.21,417100002.0
2005-11-29 19:32:00,88.213,88.227,88.197,88.215,704599993.0
2005-11-29 19:33:00,88.217,88.228,88.193,88.213,546400004.0
2005-11-29 19:34:00,88.227,88.236,88.209,88.212,989699994.0
2005-11-29 19:35:00,88.228,88.234,88.198,88.207,554399997.0
2005-11-29 19:36:00,88.216,88.232,88.207,88.224,585899996.0
2005-11-29 19:37:00,88.226,88.245,88.222,88.24,213700000.0
2005-11-29 19:38:00,88.227,88.249,88.219,88.225,924099993.0
2005-11-29 19:39:00,88.21,88.254,88.21,88.252,879999998.0
2005-11-29 19:40:00,88.257,88.286,88.245,88.249,620999996.0
2005-11-29 19:41:00,88.255,88.275,88.239,88.257,950000005.0
2005-11-29 19:42:00,88.232,88.257,88.228,88.228,505399992.0
2005-11-29 19:43:00,88.249,88.249,88.22,88.23,327499999.0
2005-11-29 19:44:00,88.25,88.255,88.213,88.213,446299998.0
2005-11-29 19:45:00,88.213,88.254,88.213,88.254,508399997.0
2005-11-29 19:46:00,88.24,88.256,88.223,88.23,338099999.0
2005-11-29 19:47:00,88.22,88.254,88.22,88.236,302799999.0
2005-11-29 19:48:00,88.232,88.261,88.218,88.246,890599995.0
2005-11-29 19:49:00,88.253,88.275,88.219,88.257,546300001.0
2005-11-29 19:50:00,88.248,88.271,88.247,88.252,410799994.0
2005-11-29 19:51:00,88.26,88.276,88.248,88.25,363800002.0
2005-11-29 19:52:00,88.247,88.272,88.227,88.272,540599992.0
2005-11-29 19:53:00,88.266,88.288,88.256,88.267,842600000.0
2005-11-29 19:54:00,88.271,88.276,88.236,88.236,923099994.0
2005-11-29 19:55:00,88.257,88.261,88.227,88.241,366199997.0
2005-11-29 19:56:00,88.259,88.262,88.239,88.243,406500005.0
2005-11-29 19:57:00,88.249,88.264,88.23,88.256,382199998.0
2005-11-29 19:58:00,88.244,88.269,88.24,88.261,757199999.0
2005-11-29 19:59:00,88.259,88.263,88.231,88.241,979700004.0
2005-11-29 20:00:00,88.242,88.256,88.229,88.247,308200001.0
2005-11-29 20:01:00,88.222,88.254,88.222,88.251,536599998.0
2005-11-29 20:02:00,88.26,88.26,88.231,88.239,691000004.0
2005-11-29 20:03:00,88.258,88.271,88.244,88.247,399500003.0
2005-11-29 20:04:00,88.247,88.287,88.209,88.28,346299998.0
2005-11-29 20:05:00,88.287,88.319,88.267,88.288,543099999.0
2005-11-29 20:06:00,88.256,88.294,88.229,88.265,1166499996.0
2005-11-29 20:07:00,88.25,88.276,88.246,88.248,799499995.0
2005-11-29 20:08:00,88.239,88.239,88.203,88.223,540399997.0
2005-11-29 20:09:00,88.215,88.24,88.206,88.229,508099999.0
2005-11-29 20:10:00,88.22,88.254,88.207,88.254,685699997.0
2005-11-29 20:11:00,88.238,88.251,88.22,88.228,650299999.0
2005-11-29 20:12:00,88.247,88.275,88.235,88.262,1426499995.0
2005-11-29 20:13:00,88.264,88.291,88.235,88.247,532999997.0
2005-11-29 20:14:00,88.23,88.245,88.202,88.245,475700003.0
2005-11-29 20:15:00,88.245,88.252,88.222,88.232,611199996.0
2005-11-29 20:16:00,88.248,88.27,88.233,88.233,788000006.0
2005-11-29 20:17:00,88.232,88.25,88.214,88.245,389899997.0
2005-11-29 20:18:00,88.24,88.244,88.219,88.235,130500000.0
2005-11-29 20:19:00,88.23,88.241,88.208,88.233,270000000.0
2005-11-29 20:20:00,88.223,88.247,88.219,88.247,675599992.0
2005-11-29 20:21:00,88.245,88.261,88.225,88.244,738899995.0
2005-11-29 20:22:00,88.255,88.282,88.243,88.265,794899996.0
2005-11-29 20:23:00,88.25,88.272,88.25,88.263,583999996.0
2005-11-29 20:24:00,88.26,88.277,88.245,88.245,518600004.0
2005-11-29 20:25:00,88.253,88.265,88.231,88.234,485099999.0
2005-11-29 20:26:00,88.245,88.269,88.24,88.26,535599998.0
2005-11-29 20:27:00,88.266,88.282,88.254,88.26,330500000.0
2005-11-29 20:28:00,88.274,88.281,88.245,88.248,1191400002.0
2005-11-29 20:29:00,88.25,88.275,88.243,88.26,1723899994.0
2005-11-29 20:30:00,88.265,88.282,88.249,88.249,1416199993.0
2005-11-29 20:31:00,88.268,88.268,88.238,88.246,1113700001.0
2005-11-29 20:32:00,88.256,88.281,88.254,88.281,945900001.0
2005-11-29 20:33:00,88.269,88.288,88.26,88.285,548099999.0
2005-11-29 20:34:00,88.286,88.286,88.251,88.251,383400000.0
2005-11-29 20:35:00,88.281,88.294,88.257,88.257,540900005.0
2005-11-29 20:36:00,88.259,88.277,88.254,88.264,545500002.0
2005-11-29 20:37:00,88.238,88.272,88.238,88.259,720600000.0
2005-11-29 20:38:00,88.26,88.263,88.23,88.24,866300004.0
2005-11-29 20:39:00,88.253,88.258,88.233,88.233,668599998.0
2005-11-29 20:40:00,88.232,88.259,88.223,88.251,1267399992.0
2005-11-29 20:41:00,88.236,88.251,88.221,88.226,1171099987.0
2005-11-29 20:42:00,88.245,88.257,88.228,88.241,1101200001.0
2005-11-29 20:43:00,88.25,88.272,88.235,88.255,878199997.0
2005-11-29 20:44:00,88.274,88.285,88.249,88.266,920200001.0
2005-11-29 20:45:00,88.255,88.268,88.229,88.247,663599995.0
2005-11-29 20:46:00,88.235,88.256,88.216,88.238,672600000.0
2005-11-29 20:47:00,88.253,88.262,88.233,88.24,1097399994.0
2005-11-29 20:48:00,88.241,88.27,88.237,88.248,639000003.0
2005-11-29 20:49:00,88.249,88.266,88.232,88.236,523099996.0
2005-11-29 20:50:00,88.22,88.255,88.202,88.238,1055799996.0
2005-11-29 20:51:00,88.244,88.246,88.223,88.228,372000004.0
2005-11-29 20:52:00,88.215,88.242,88.211,88.227,377599998.0
2005-11-29 20:53:00,88.204,88.225,88.194,88.213,1178000008.0
2005-11-29 20:54:00,88.207,88.224,88.185,88.199,411700003.0
2005-11-29 20:55:00,88.217,88.238,88.202,88.211,1270100001.0
2005-11-29 20:56:00,88.228,88.241,88.208,88.213,643499992.0
2005-11-29 20:57:00,88.228,88.238,88.206,88.212,976699994.0
2005-11-29 20:58:00,88.23,88.245,88.211,88.216,1369899997.0
2005-11-29 20:59:00,88.212,88.229,88.182,88.224,958399995.0
2005-11-29 21:00:00,88.227,88.249,88.21,88.21,1260400001.0
2005-11-29 21:01:00,88.229,88.238,88.205,88.214,1157499994.0
2005-11-29 21:02:00,88.239,88.247,88.224,88.224,431700000.0
2005-11-29 21:03:00,88.232,88.233,88.212,88.216,488199997.0
2005-11-29 21:04:00,88.227,88.227,88.182,88.182,391400003.0
2005-11-29 21:05:00,88.199,88.222,88.17,88.193,639400000.0
2005-11-29 21:06:00,88.191,88.217,88.188,88.212,551199998.0
2005-11-29 21:07:00,88.21,88.22,88.178,88.21,750999993.0
2005-11-29 21:08:00,88.215,88.22,88.188,88.195,753499999.0
2005-11-29 21:09:00,88.196,88.225,88.191,88.215,347800002.0
2005-11-29 21:10:00,88.201,88.216,88.181,88.207,669199996.0
2005-11-29 21:11:00,88.191,88.21,88.181,88.2,658999999.0
2005-11-29 21:12:00,88.203,88.203,88.173,88.175,376899995.0
2005-11-29 21:13:00,88.178,88.212,88.178,88.195,513400003.0
2005-11-29 21:14:00,88.194,88.213,88.185,88.203,659899996.0
2005-11-29 21:15:00,88.176,88.207,88.165,88.193,931099997.0
2005-11-29 21:16:00,88.188,88.219,88.171,88.19,801900002.0
2005-11-29 21:17:00,88.198,88.229,88.19,88.212,945900001.0
2005-11-29 21:18:00,88.215,88.22,88.183,88.207,771699996.0
2005-11-29 21:19:00,88.197,88.219,88.187,88.214,653900002.0
2005-11-29 21:20:00,88.204,88.22,88.192,88.22,1396500006.0
2005-11-29 21:21:00,88.207,88.227,88.202,88.225,953899998.0
2005-11-29 21:22:00,88.21,88.23,88.2,88.222,822800003.0
2005-11-29 21:23:00,88.201,88.22,88.181,88.195,709200001.0
2005-11-29 21:24:00,88.187,88.215,88.179,88.2,839200002.0
2005-11-29 21:25:00,88.182,88.215,88.18,88.203,1144899994.0
2005-11-29 21:26:00,88.202,88.215,88.185,88.189,350999998.0
2005-11-29 21:27:00,88.192,88.222,88.189,88.2,547599996.0
2005-11-29 21:28:00,88.17,88.197,88.17,88.192,356500000.0
2005-11-29 21:29:00,88.182,88.206,88.18,88.192,663199996.0
2005-11-29 21:30:00,88.174,88.201,88.17,88.187,377500000.0
2005-11-29 21:31:00,88.194,88.218,88.187,88.218,421200000.0
2005-11-29 21:32:00,88.217,88.217,88.186,88.201,460000004.0
2005-11-29 21:33:00,88.207,88.207,88.173,88.178,473899994.0
2005-11-29 21:34:00,88.19,88.2,88.164,88.177,159799998.0
2005-11-29 21:35:00,88.175,88.181,88.147,88.161,565999999.0
2005-11-29 21:36:00,88.165,88.183,88.153,88.168,357699999.0
2005-11-29 21:37:00,88.165,88.183,88.149,88.183,582200003.0
2005-11-29 21:38:00,88.179,88.18,88.156,88.158,157900002.0
2005-11-29 21:39:00,88.184,88.192,88.155,88.176,317300000.0
2005-11-29 21:40:00,88.17,88.19,88.149,88.164,421000002.0
2005-11-29 21:41:00,88.194,88.199,88.18,88.18,357700001.0
2005-11-29 21:42:00,88.192,88.195,88.166,88.184,380900000.0
2005-11-29 21:43:00,88.187,88.206,88.163,88.173,365099998.0
2005-11-29 21:44:00,88.141,88.177,88.14,88.177,911600002.0
2005-11-29 21:45:00,88.159,88.18,88.15,88.175,401200002.0
2005-11-29 21:46:00,88.158,88.175,88.153,88.167,285199997.0
2005-11-29 21:47:00,88.152,88.178,88.151,88.163,405799997.0
2005-11-29 21:48:00,88.153,88.169,88.132,88.158,770699999.0
2005-11-29 21:49:00,88.142,88.167,88.141,88.161,173699998.0
2005-11-29 21:50:00,88.15,88.191,88.15,88.176,300399996.0
2005-11-29 21:51:00,88.173,88.18,88.153,88.16,294599999.0
2005-11-29 21:52:00,88.17,88.177,88.158,88.158,307999999.0
2005-11-29 21:53:00,88.175,88.179,88.158,88.167,628999999.0
2005-11-29 21:54:00,88.17,88.186,88.153,88.168,267799999.0
2005-11-29 21:55:00,88.179,88.194,88.164,88.164,185500001.0
2005-11-29 21:56:00,88.167,88.195,88.162,88.18,345200005.0
2005-11-29 21:57:00,88.162,88.18,88.15,88.169,169599999.0
2005-11-29 21:58:00,88.153,88.181,88.153,88.181,216600001.0
2005-11-29 21:59:00,88.171,88.198,88.17,88.198,390899997.0
2005-11-29 22:00:00,88.203,88.215,88.178,88.187,451200001.0
2005-11-29 22:01:00,88.192,88.198,88.167,88.182,735599999.0
2005-11-29 22:02:00,88.172,88.194,88.166,88.178,731999993.0
2005-11-29 22:03:00,88.174,88.192,88.159,88.187,476500000.0
2005-11-29 22:04:00,88.189,88.201,88.17,88.189,592099999.0
2005-11-29 22:05:00,88.183,88.204,88.183,88.204,210700000.0
2005-11-29 22:06:00,88.204,88.208,88.179,88.195,254800001.0
2005-11-29 22:07:00,88.205,88.21,88.183,88.198,388699998.0
2005-11-29 22:08:00,88.207,88.215,88.193,88.198,82100000.0
2005-11-29 22:09:00,88.214,88.218,88.184,88.184,193200001.0
2005-11-29 22:10:00,88.207,88.207,88.171,88.185,212999996.0
2005-11-29 22:11:00,88.185,88.209,88.182,88.196,294300000.0
2005-11-29 22:12:00,88.182,88.204,88.177,88.204,467200001.0
2005-11-29 22:13:00,88.211,88.244,88.199,88.224,530300000.0
2005-11-29 22:14:00,88.241,88.243,88.219,88.219,222900000.0
2005-11-29 22:15:00,88.241,88.241,88.224,88.228,146599999.0
2005-11-29 22:16:00,88.231,88.231,88.186,88.196,408399995.0
2005-11-29 22:17:00,88.202,88.227,88.189,88.204,192300000.0
2005-11-29 22:18:00,88.21,88.23,88.201,88.222,301599999.0
2005-11-29 22:19:00,88.222,88.227,88.198,88.21,318999998.0
2005-11-29 22:20:00,88.221,88.239,88.204,88.204,233999999.0
2005-11-29 22:21:00,88.212,88.233,88.211,88.233,326400000.0
2005-11-29 22:22:00,88.236,88.236,88.21,88.21,234899999.0
2005-11-29 22:23:00,88.225,88.23,88.205,88.21,448699999.0
2005-11-29 22:24:00,88.226,88.242,88.21,88.221,432300001.0
2005-11-29 22:25:00,88.236,88.242,88.219,88.225,229000001.0
2005-11-29 22:26:00,88.217,88.234,88.211,88.226,149800000.0
2005-11-29 22:27:00,88.208,88.23,88.194,88.225,706500005.0
2005-11-29 22:28:00,88.214,88.232,88.208,88.217,293100002.0
2005-11-29 22:29:00,88.215,88.22,88.186,88.203,216199999.0
2005-11-29 22:30:00,88.218,88.224,88.189,88.203,148300001.0
2005-11-29 22:31:00,88.216,88.236,88.197,88.221,358300000.0
2005-11-29 22:32:00,88.21,88.23,88.2,88.221,320900001.0
2005-11-29 22:33:00,88.225,88.235,88.194,88.222,552599995.0
2005-11-29 22:34:00,88.215,88.232,88.199,88.225,478500001.0
2005-11-29 22:35:00,88.227,88.235,88.206,88.218,269100001.0
2005-11-29 22:36:00,88.233,88.24,88.218,88.22,333400002.0
2005-11-29 22:37:00,88.243,88.249,88.219,88.225,205600000.0
2005-11-29 22:38:00,88.246,88.246,88.207,88.231,115000000.0
2005-11-29 22:39:00,88.233,88.261,88.226,88.25,322799999.0
2005-11-29 22:40:00,88.237,88.269,88.237,88.266,285400000.0
2005-11-29 22:41:00,88.268,88.278,88.24,88.24,277500002.0
2005-11-29 22:42:00,88.249,88.269,88.234,88.256,255100000.0
2005-11-29 22:43:00,88.247,88.27,88.234,88.27,298999997.0
2005-11-29 22:44:00,88.259,88.27,88.236,88.239,395399999.0
2005-11-29 22:45:00,88.26,88.271,88.232,88.245,439399999.0
2005-11-29 22:46:00,88.226,88.26,88.21,88.24,183799999.0
2005-11-29 22:47:00,88.245,88.268,88.238,88.259,252899999.0
2005-11-29 22:48:00,88.268,88.279,88.236,88.236,373299998.0
2005-11-29 22:49:00,88.231,88.27,88.22,88.26,239200002.0
2005-11-29 22:50:00,88.234,88.265,88.225,88.265,138500000.0
2005-11-29 22:51:00,88.236,88.287,88.223,88.27,316599997.0
2005-11-29 22:52:00,88.269,88.277,88.242,88.253,164200000.0
2005-11-29 22:53:00,88.259,88.276,88.239,88.27,470800000.0
2005-11-29 22:54:00,88.27,88.274,88.239,88.246,309799998.0
2005-11-29 22:55:00,88.251,88.28,88.246,88.268,196400001.0
2005-11-29 22:56:00,88.27,88.275,88.248,88.254,314099999.0
2005-11-29 22:57:00,88.248,88.279,88.212,88.279,258500003.0
2005-11-29 22:58:00,88.282,88.282,88.228,88.259,154699995.0
2005-11-29 22:59:00,88.273,88.276,88.171,88.222,486500001.0
2005-11-29 23:00:00,88.27,88.293,88.258,88.283,263699999.0
2005-11-29 23:01:00,88.287,88.287,88.19,88.242,112400000.0
2005-11-29 23:02:00,88.263,88.272,88.246,88.25,104600000.0
2005-11-29 23:03:00,88.261,88.262,88.225,88.225,255199996.0
2005-11-29 23:04:00,88.232,88.25,88.22,88.245,163899999.0
2005-11-29 23:05:00,88.221,88.239,88.212,88.23,185699999.0
2005-11-29 23:06:00,88.2,88.248,88.2,88.248,272299999.0
2005-11-29 23:07:00,88.24,88.257,88.227,88.247,278600003.0
2005-11-29 23:08:00,88.25,88.257,88.225,88.236,271699997.0
2005-11-29 23:09:00,88.254,88.259,88.228,88.229,186400001.0
2005-11-29 23:10:00,88.257,88.257,88.224,88.226,180799998.0
2005-11-29 23:11:00,88.25,88.258,88.234,88.257,160399999.0
2005-11-29 23:12:00,88.249,88.277,88.249,88.277,123800001.0
2005-11-29 23:13:00,88.269,88.27,88.25,88.25,183499997.0
2005-11-29 23:14:00,88.264,88.267,88.247,88.25,115600000.0
2005-11-29 23:15:00,88.254,88.272,88.244,88.262,130500000.0
2005-11-29 23:16:00,88.256,88.284,88.256,88.275,261900000.0
2005-11-29 23:17:00,88.272,88.273,88.241,88.254,170000001.0
2005-11-29 23:18:00,88.28,88.29,88.262,88.279,211199997.0
2005-11-29 23:19:00,88.297,88.297,88.268,88.27,185299996.0
2005-11-29 23:20:00,88.281,88.291,88.26,88.26,234900004.0
2005-11-29 23:21:00,88.269,88.299,88.269,88.293,155999999.0
2005-11-29 23:22:00,88.283,88.297,88.267,88.285,198499998.0
2005-11-29 23:23:00,88.276,88.297,88.251,88.275,248500000.0
2005-11-29 23:24:00,88.268,88.302,88.262,88.302,124200001.0
2005-11-29 23:25:00,88.278,88.299,88.272,88.289,147100002.0
2005-11-29 23:26:00,88.28,88.29,88.252,88.252,118400000.0
2005-11-29 23:27:00,88.285,88.29,88.27,88.278,102199999.0
2005-11-29 23:28:00,88.289,88.292,88.266,88.267,289400001.0
2005-11-29 23:29:00,88.284,88.305,88.272,88.282,133399998.0
2005-11-29 23:30:00,88.3,88.311,88.284,88.284,143499999.0
2005-11-29 23:31:00,88.318,88.326,88.288,88.303,248699996.0
2005-11-29 23:32:00,88.303,88.316,88.287,88.301,207700003.0
2005-11-29 23:33:00,88.31,88.31,88.282,88.297,224500003.0
2005-11-29 23:34:00,88.274,88.303,88.253,88.287,287799999.0
2005-11-29 23:35:00,88.279,88.3,88.275,88.292,181499998.0
2005-11-29 23:36:00,88.3,88.343,88.286,88.319,188599998.0
2005-11-29 23:37:00,88.334,88.355,88.297,88.314,129299999.0
2005-11-29 23:38:00,88.283,88.315,88.283,88.302,173400001.0
2005-11-29 23:39:00,88.295,88.314,88.238,88.298,227200001.0
2005-11-29 23:40:00,88.279,88.302,88.279,88.3,226899999.0
2005-11-29 23:41:00,88.294,88.314,88.281,88.285,260300003.0
2005-11-29 23:42:00,88.292,88.31,88.28,88.297,304600002.0
2005-11-29 23:43:00,88.267,88.298,88.267,88.294,202399994.0
2005-11-29 23:44:00,88.284,88.304,88.282,88.283,140200001.0
2005-11-29 23:45:00,88.27,88.29,88.262,88.276,207300001.0
2005-11-29 23:46:00,88.279,88.285,88.253,88.284,179500002.0
2005-11-29 23:47:00,88.27,88.293,88.27,88.293,149900002.0
2005-11-29 23:48:00,88.299,88.303,88.28,88.291,243599996.0
2005-11-29 23:49:00,88.286,88.3,88.264,88.279,193899999.0
2005-11-29 23:50:00,88.276,88.302,88.276,88.289,189500002.0
2005-11-29 23:51:00,88.24,88.3,88.24,88.3,158000000.0
2005-11-29 23:52:00,88.305,88.305,88.264,88.271,212900000.0
2005-11-29 23:53:00,88.267,88.293,88.253,88.285,238099998.0
2005-11-29 23:54:00,88.283,88.283,88.265,88.267,58500000.0
2005-11-29 23:55:00,88.282,88.294,88.271,88.287,240600002.0
2005-11-29 23:56:00,88.285,88.29,88.27,88.279,197199999.0
2005-11-29 23:57:00,88.277,88.277,88.238,88.238,107299999.0
2005-11-29 23:58:00,88.235,88.257,88.233,88.25,253200000.0
2005-11-29 23:59:00,88.242,88.26,88.233,88.25,171999999.0
2005-11-30 00:00:00,88.245,88.285,88.235,88.285,115600000.0
2005-11-30 00:01:00,88.233,88.276,88.233,88.253,182499999.0
2005-11-30 00:02:00,88.252,88.263,88.223,88.223,220099998.0
2005-11-30 00:03:00,88.233,88.272,88.219,88.248,99000000.0
2005-11-30 00:04:00,88.222,88.265,88.195,88.265,190199999.0
2005-11-30 00:05:00,88.221,88.267,88.217,88.242,143699999.0
2005-11-30 00:06:00,88.252,88.252,88.207,88.217,173999998.0
2005-11-30 00:07:00,88.218,88.262,88.201,88.236,114700000.0
2005-11-30 00:08:00,88.228,88.273,88.208,88.252,235600002.0
2005-11-30 00:09:00,88.242,88.269,88.226,88.269,179599999.0
2005-11-30 00:10:00,88.215,88.283,88.215,88.283,271499998.0
2005-11-30 00:11:00,88.263,88.28,88.217,88.232,114800001.0
2005-11-30 00:12:00,88.231,88.258,88.222,88.244,347500001.0
2005-11-30 00:13:00,88.23,88.24,88.213,88.227,228699999.0
2005-11-30 00:14:00,88.23,88.256,88.222,88.236,187500000.0
2005-11-30 00:15:00,88.231,88.253,88.216,88.229,195999998.0
2005-11-30 00:16:00,88.239,88.245,88.21,88.221,180000000.0
2005-11-30 00:17:00,88.248,88.248,88.203,88.203,72199999.0
2005-11-30 00:18:00,88.208,88.252,88.198,88.224,241199997.0
2005-11-30 00:19:00,88.238,88.266,88.226,88.266,182499998.0
2005-11-30 00:20:00,88.24,88.276,88.228,88.233,222199997.0
2005-11-30 00:21:00,88.219,88.261,88.21,88.23,175399999.0
2005-11-30 00:22:00,88.213,88.273,88.204,88.252,295100004.0
2005-11-30 00:23:00,88.227,88.28,88.22,88.249,266000002.0
2005-11-30 00:24:00,88.217,88.26,88.204,88.216,226399997.0
2005-11-30 00:25:00,88.249,88.268,88.229,88.255,114200001.0
2005-11-30 00:26:00,88.225,88.257,88.219,88.257,226099999.0
2005-11-30 00:27:00,88.261,88.278,88.254,88.269,194499995.0
2005-11-30 00:28:00,88.268,88.282,88.251,88.251,274799998.0
2005-11-30 00:29:00,88.27,88.27,88.244,88.254,153300000.0
2005-11-30 00:30:00,88.255,88.255,88.22,88.24,107100000.0
2005-11-30 00:31:00,88.229,88.253,88.228,88.253,208799999.0
2005-11-30 00:32:00,88.239,88.257,88.23,88.248,152200003.0
2005-11-30 00:33:00,88.243,88.246,88.224,88.224,242700004.0
2005-11-30 00:34:00,88.23,88.23,88.205,88.205,228999997.0
2005-11-30 00:35:00,88.204,88.232,88.204,88.232,119100001.0
2005-11-30 00:36:00,88.229,88.24,88.216,88.24,342199998.0
2005-11-30 00:37:00,88.23,88.243,88.212,88.218,173000002.0
2005-11-30 00:38:00,88.248,88.256,88.22,88.231,309499999.0
2005-11-30 00:39:00,88.254,88.261,88.237,88.243,60400001.0
2005-11-30 00:40:00,88.263,88.264,88.234,88.234,256400000.0
2005-11-30 00:41:00,88.244,88.257,88.232,88.255,278499998.0
2005-11-30 00:42:00,88.248,88.265,88.228,88.234,320800003.0
2005-11-30 00:43:00,88.252,88.26,88.212,88.245,138099999.0
2005-11-30 00:44:00,88.249,88.252,88.23,88.233,199900004.0
2005-11-30 00:45:00,88.255,88.26,88.229,88.25,192199999.0
2005-11-30 00:46:00,88.257,88.26,88.238,88.247,145799999.0
2005-11-30 00:47:00,88.221,88.242,88.214,88.224,76199999.0
2005-11-30 00:48:00,88.213,88.227,88.2,88.22,294700002.0
2005-11-30 00:49:00,88.23,88.232,88.21,88.22,134699999.0
2005-11-30 00:50:00,88.238,88.238,88.217,88.219,125500000.0
2005-11-30 00:51:00,88.218,88.243,88.211,88.225,279000001.0
2005-11-30 00:52:00,88.247,88.259,88.235,88.242,99900000.0
2005-11-30 00:53:00,88.237,88.258,88.236,88.258,199600002.0
2005-11-30 00:54:00,88.244,88.258,88.232,88.25,117300002.0
2005-11-30 00:55:00,88.251,88.258,88.223,88.225,250500005.0
2005-11-30 00:56:00,88.24,88.251,88.227,88.228,127799999.0
2005-11-30 00:57:00,88.234,88.25,88.23,88.245,165900000.0
2005-11-30 00:58:00,88.23,88.245,88.221,88.231,177199999.0
2005-11-30 00:59:00,88.214,88.228,88.2,88.222,143500001.0
2005-11-30 01:00:00,88.228,88.241,88.21,88.21,236599997.0
2005-11-30 01:01:00,88.235,88.236,88.203,88.219,299899997.0
2005-11-30 01:02:00,88.209,88.242,88.209,88.242,177899998.0
2005-11-30 01:03:00,88.242,88.242,88.209,88.214,62800000.0
2005-11-30 01:04:00,88.238,88.25,88.225,88.245,160000001.0
2005-11-30 01:05:00,88.228,88.245,88.222,88.231,172400001.0
2005-11-30 01:06:00,88.254,88.261,88.236,88.25,149800000.0
2005-11-30 01:07:00,88.26,88.26,88.236,88.248,150600001.0
2005-11-30 01:08:00,88.242,88.264,88.237,88.258,325300002.0
2005-11-30 01:09:00,88.25,88.25,88.223,88.236,254199999.0
2005-11-30 01:10:00,88.234,88.25,88.23,88.25,233899995.0
2005-11-30 01:11:00,88.237,88.254,88.234,88.253,206699998.0
2005-11-30 01:12:00,88.256,88.265,88.24,88.255,77700000.0
2005-11-30 01:13:00,88.256,88.265,88.241,88.242,184800001.0
2005-11-30 01:14:00,88.255,88.265,88.235,88.245,289900002.0
2005-11-30 01:15:00,88.239,88.266,88.239,88.261,113200002.0
2005-11-30 01:16:00,88.267,88.275,88.247,88.247,150300001.0
2005-11-30 01:17:00,88.267,88.289,88.26,88.289,154900000.0
2005-11-30 01:18:00,88.292,88.305,88.237,88.27,236800004.0
2005-11-30 01:19:00,88.284,88.305,88.271,88.305,233999998.0
2005-11-30 01:20:00,88.291,88.294,88.269,88.27,157400002.0
2005-11-30 01:21:00,88.295,88.295,88.265,88.27,239300001.0
2005-11-30 01:22:00,88.273,88.29,88.266,88.285,196100003.0
2005-11-30 01:23:00,88.285,88.292,88.261,88.264,201799998.0
2005-11-30 01:24:00,88.282,88.283,88.253,88.253,223699998.0
2005-11-30 01:25:00,88.277,88.288,88.262,88.267,350600007.0
2005-11-30 01:26:00,88.272,88.289,88.262,88.282,214999998.0
2005-11-30 01:27:00,88.277,88.3,88.277,88.3,159499999.0
2005-11-30 01:28:00,88.302,88.303,88.276,88.276,158899997.0
2005-11-30 01:29:00,88.272,88.287,88.265,88.279,333800003.0
2005-11-30 01:30:00,88.263,88.288,88.255,88.28,201600002.0
2005-11-30 01:31:00,88.285,88.29,88.256,88.27,375899998.0
2005-11-30 01:32:00,88.269,88.29,88.264,88.285,252800000.0
2005-11-30 01:33:00,88.288,88.305,88.262,88.291,112100000.0
2005-11-30 01:34:00,88.286,88.303,88.26,88.282,233300000.0
2005-11-30 01:35:00,88.302,88.303,88.279,88.279,85900000.0
2005-11-30 01:36:00,88.288,88.302,88.269,88.284,128699998.0
2005-11-30 01:37:00,88.285,88.297,88.271,88.285,181200000.0
2005-11-30 01:38:00,88.292,88.292,88.266,88.274,108599999.0
2005-11-30 01:39:00,88.278,88.299,88.278,88.297,77000000.0
2005-11-30 01:40:00,88.3,88.306,88.276,88.28,269200002.0
2005-11-30 01:41:00,88.306,88.306,88.281,88.287,126299999.0
2005-11-30 01:42:00,88.307,88.307,88.279,88.283,170099998.0
2005-11-30 01:43:00,88.289,88.306,88.283,88.292,198199995.0
2005-11-30 01:44:00,88.288,88.29,88.259,88.26,145900000.0
2005-11-30 01:45:00,88.286,88.295,88.265,88.265,179299999.0
2005-11-30 01:46:00,88.27,88.287,88.264,88.27,281799998.0
2005-11-30 01:47:00,88.29,88.299,88.275,88.285,157700000.0
2005-11-30 01:48:00,88.28,88.291,88.26,88.27,191499998.0
2005-11-30 01:49:00,88.273,88.28,88.271,88.277,140200001.0
2005-11-30 01:50:00,88.287,88.287,88.253,88.268,230200002.0
2005-11-30 01:51:00,88.269,88.282,88.254,88.27,146000000.0
2005-11-30 01:52:00,88.263,88.274,88.247,88.25,232199997.0
2005-11-30 01:53:00,88.253,88.269,88.248,88.266,255599996.0
2005-11-30 01:54:00,88.256,88.282,88.246,88.263,224899996.0
2005-11-30 01:55:00,88.265,88.277,88.252,88.265,112400000.0
2005-11-30 01:56:00,88.271,88.278,88.253,88.255,92200000.0
2005-11-30 01:57:00,88.282,88.299,88.272,88.294,250399998.0
2005-11-30 01:58:00,88.288,88.299,88.287,88.293,23000000.0
2005-11-30 01:59:00,88.306,88.311,88.277,88.291,345899998.0
2005-11-30 02:00:00,88.295,88.315,88.286,88.315,120700000.0
2005-11-30 02:01:00,88.32,88.32,88.277,88.291,157099998.0
2005-11-30 02:02:00,88.298,88.313,88.26,88.28,145399997.0
2005-11-30 02:03:00,88.285,88.302,88.268,88.281,274400001.0
2005-11-30 02:04:00,88.287,88.297,88.26,88.26,243099999.0
2005-11-30 02:05:00,88.285,88.31,88.26,88.287,249200004.0
2005-11-30 02:06:00,88.286,88.306,88.272,88.284,74800001.0
2005-11-30 02:07:00,88.288,88.288,88.262,88.262,233800003.0
2005-11-30 02:08:00,88.276,88.279,88.256,88.256,295500002.0
2005-11-30 02:09:00,88.272,88.288,88.264,88.283,168999998.0
2005-11-30 02:10:00,88.274,88.282,88.259,88.271,158600001.0
2005-11-30 02:11:00,88.273,88.275,88.249,88.256,196100000.0
2005-11-30 02:12:00,88.278,88.288,88.259,88.268,181000000.0
2005-11-30 02:13:00,88.283,88.284,88.265,88.265,192200001.0
2005-11-30 02:14:00,88.268,88.281,88.262,88.279,27700000.0
2005-11-30 02:15:00,88.282,88.294,88.258,88.292,272699996.0
2005-11-30 02:16:00,88.29,88.29,88.26,88.278,148599999.0
2005-11-30 02:17:00,88.283,88.298,88.271,88.293,172799997.0
2005-11-30 02:18:00,88.295,88.306,88.265,88.275,181199998.0
2005-11-30 02:19:00,88.258,88.274,88.244,88.244,218699997.0
2005-11-30 02:20:00,88.251,88.265,88.23,88.248,104500001.0
2005-11-30 02:21:00,88.238,88.252,88.215,88.236,200800001.0
2005-11-30 02:22:00,88.231,88.26,88.231,88.254,146900001.0
2005-11-30 02:23:00,88.26,88.271,88.24,88.251,311999997.0
2005-11-30 02:24:00,88.267,88.288,88.251,88.26,124399998.0
2005-11-30 02:25:00,88.26,88.263,88.231,88.231,189500001.0
2005-11-30 02:26:00,88.222,88.247,88.209,88.224,98500002.0
2005-11-30 02:27:00,88.211,88.226,88.195,88.212,230799999.0
2005-11-30 02:28:00,88.218,88.234,88.202,88.227,208199996.0
2005-11-30 02:29:00,88.232,88.261,88.222,88.239,158400001.0
2005-11-30 02:30:00,88.288,88.317,88.274,88.277,170600000.0
2005-11-30 02:31:00,88.259,88.29,88.257,88.29,187299997.0
2005-11-30 02:32:00,88.288,88.32,88.288,88.32,236299998.0
2005-11-30 02:33:00,88.316,88.341,88.305,88.315,163300000.0
2005-11-30 02:34:00,88.303,88.312,88.281,88.281,99600000.0
2005-11-30 02:35:00,88.262,88.282,88.233,88.249,146200000.0
2005-11-30 02:36:00,88.261,88.292,88.251,88.268,140500001.0
2005-11-30 02:37:00,88.288,88.326,88.277,88.294,159100002.0
2005-11-30 02:38:00,88.305,88.322,88.292,88.321,228400000.0
2005-11-30 02:39:00,88.306,88.325,88.267,88.288,288899997.0
2005-11-30 02:40:00,88.291,88.325,88.291,88.325,69700001.0
2005-11-30 02:41:00,88.327,88.327,88.291,88.299,173500001.0
2005-11-30 02:42:00,88.307,88.325,88.296,88.319,160799999.0
2005-11-30 02:43:00,88.311,88.333,88.287,88.327,280499997.0
2005-11-30 02:44:00,88.332,88.332,88.302,88.302,257300005.0
2005-11-30 02:45:00,88.321,88.334,88.29,88.312,279599998.0
2005-11-30 02:46:00,88.338,88.338,88.286,88.308,199999998.0
2005-11-30 02:47:00,88.342,88.351,88.316,88.32,345599998.0
2005-11-30 02:48:00,88.336,88.347,88.322,88.334,123299998.0
2005-11-30 02:49:00,88.328,88.36,88.328,88.354,229099997.0
2005-11-30 02:50:00,88.349,88.356,88.316,88.341,163699996.0
2005-11-30 02:51:00,88.341,88.359,88.328,88.348,178299999.0
2005-11-30 02:52:00,88.326,88.348,88.319,88.337,235799999.0
2005-11-30 02:53:00,88.335,88.35,88.32,88.343,206799999.0
2005-11-30 02:54:00,88.338,88.354,88.318,88.334,236599999.0
2005-11-30 02:55:00,88.352,88.352,88.316,88.326,134499999.0
2005-11-30 02:56:00,88.337,88.337,88.297,88.314,221300000.0
2005-11-30 02:57:00,88.337,88.339,88.305,88.326,234900000.0
2005-11-30 02:58:00,88.323,88.341,88.32,88.326,165699997.0
2005-11-30 02:59:00,88.316,88.344,88.315,88.337,186800001.0
2005-11-30 03:00:00,88.336,88.347,88.319,88.327,152199999.0
2005-11-30 03:01:00,88.327,88.333,88.311,88.311,167900000.0
2005-11-30 03:02:00,88.324,88.335,88.308,88.313,141300003.0
2005-11-30 03:03:00,88.311,88.337,88.304,88.333,280300005.0
2005-11-30 03:04:00,88.32,88.32,88.276,88.286,162899998.0
2005-11-30 03:05:00,88.285,88.312,88.285,88.29,115300001.0
2005-11-30 03:06:00,88.318,88.318,88.293,88.306,208000002.0
2005-11-30 03:07:00,88.308,88.314,88.286,88.291,212100000.0
2005-11-30 03:08:00,88.31,88.315,88.284,88.302,346099998.0
2005-11-30 03:09:00,88.314,88.316,88.291,88.3,212599997.0
2005-11-30 03:10:00,88.307,88.326,88.301,88.316,174399997.0
2005-11-30 03:11:00,88.319,88.338,88.307,88.322,134600001.0
2005-11-30 03:12:00,88.329,88.342,88.303,88.32,294099998.0
2005-11-30 03:13:00,88.322,88.325,88.304,88.312,169899998.0
2005-11-30 03:14:00,88.323,88.332,88.301,88.317,218900001.0
2005-11-30 03:15:00,88.303,88.328,88.299,88.328,112899998.0
2005-11-30 03:16:00,88.321,88.331,88.299,88.317,205999999.0
2005-11-30 03:17:00,88.332,88.346,88.316,88.32,170900000.0
2005-11-30 03:18:00,88.348,88.348,88.327,88.345,206199999.0
2005-11-30 03:19:00,88.33,88.347,88.318,88.341,167199998.0
2005-11-30 03:20:00,88.348,88.356,88.329,88.329,234999996.0
2005-11-30 03:21:00,88.345,88.358,88.329,88.348,141100000.0
2005-11-30 03:22:00,88.368,88.37,88.339,88.339,123500000.0
2005-11-30 03:23:00,88.363,88.367,88.346,88.353,181400003.0
2005-11-30 03:24:00,88.341,88.362,88.333,88.353,225699998.0
2005-11-30 03:25:00,88.358,88.372,88.345,88.352,292000000.0
2005-11-30 03:26:00,88.366,88.366,88.325,88.328,276499999.0
2005-11-30 03:27:00,88.337,88.357,88.327,88.333,133700000.0
2005-11-30 03:28:00,88.337,88.358,88.321,88.334,127100000.0
2005-11-30 03:29:00,88.338,88.349,88.321,88.326,277600000.0
2005-11-30 03:30:00,88.334,88.347,88.318,88.34,96700000.0
2005-11-30 03:31:00,88.329,88.351,88.326,88.349,285599996.0
2005-11-30 03:32:00,88.348,88.363,88.335,88.347,212299999.0
2005-11-30 03:33:00,88.336,88.36,88.313,88.341,177100001.0
2005-11-30 03:34:00,88.332,88.357,88.31,88.357,157999999.0
2005-11-30 03:35:00,88.353,88.36,88.332,88.338,242800002.0
2005-11-30 03:36:00,88.342,88.346,88.318,88.328,162499999.0
2005-11-30 03:37:00,88.352,88.352,88.313,88.334,259099996.0
2005-11-30 03:38:00,88.345,88.347,88.32,88.329,188500001.0
2005-11-30 03:39:00,88.308,88.343,88.308,88.342,142500001.0
2005-11-30 03:40:00,88.344,88.351,88.326,88.33,286300001.0
2005-11-30 03:41:00,88.331,88.331,88.31,88.31,150900001.0
2005-11-30 03:42:00,88.33,88.339,88.313,88.313,81899999.0
2005-11-30 03:43:00,88.334,88.347,88.294,88.294,220000001.0
2005-11-30 03:44:00,88.353,88.355,88.328,88.336,221999999.0
2005-11-30 03:45:00,88.347,88.36,88.331,88.345,225299997.0
2005-11-30 03:46:00,88.344,88.349,88.322,88.331,224700001.0
2005-11-30 03:47:00,88.338,88.365,88.337,88.36,211299999.0
2005-11-30 03:48:00,88.347,88.347,88.322,88.322,120400000.0
2005-11-30 03:49:00,88.335,88.34,88.309,88.328,236400000.0
2005-11-30 03:50:00,88.303,88.34,88.303,88.336,130000000.0
2005-11-30 03:51:00,88.323,88.337,88.291,88.323,107900001.0
2005-11-30 03:52:00,88.334,88.343,88.311,88.315,211599999.0
2005-11-30 03:53:00,88.294,88.34,88.294,88.335,249899996.0
2005-11-30 03:54:00,88.316,88.333,88.308,88.311,132099998.0
2005-11-30 03:55:00,88.314,88.338,88.312,88.338,76600001.0
2005-11-30 03:56:00,88.316,88.338,88.31,88.334,230299999.0
2005-11-30 03:57:00,88.33,88.337,88.31,88.314,139100000.0
2005-11-30 03:58:00,88.32,88.337,88.302,88.337,130899998.0
2005-11-30 03:59:00,88.333,88.335,88.306,88.315,181400000.0
2005-11-30 04:00:00,88.325,88.336,88.295,88.31,251700000.0
2005-11-30 04:01:00,88.322,88.337,88.315,88.328,118100002.0
2005-11-30 04:02:00,88.306,88.339,88.306,88.332,133399998.0
2005-11-30 04:03:00,88.343,88.343,88.312,88.312,112800000.0
2005-11-30 04:04:00,88.334,88.342,88.31,88.321,140900000.0
2005-11-30 04:05:00,88.321,88.338,88.317,88.326,157700001.0
2005-11-30 04:06:00,88.314,88.338,88.308,88.308,130400000.0
2005-11-30 04:07:00,88.322,88.329,88.297,88.327,269100001.0
2005-11-30 04:08:00,88.311,88.344,88.311,88.343,147199999.0
2005-11-30 04:09:00,88.34,88.36,88.336,88.34,137600001.0
2005-11-30 04:10:00,88.35,88.362,88.333,88.345,93399999.0
2005-11-30 04:11:00,88.338,88.346,88.317,88.317,225200002.0
2005-11-30 04:12:00,88.338,88.343,88.323,88.325,213300004.0
2005-11-30 04:13:00,88.32,88.343,88.313,88.336,296500004.0
2005-11-30 04:14:00,88.326,88.338,88.32,88.335,187600000.0
2005-11-30 04:15:00,88.332,88.343,88.314,88.322,154500001.0
2005-11-30 04:16:00,88.341,88.345,88.318,88.321,277300001.0
2005-11-30 04:17:00,88.321,88.348,88.321,88.337,178800001.0
2005-11-30 04:18:00,88.345,88.348,88.318,88.321,149800000.0
2005-11-30 04:19:00,88.326,88.348,88.325,88.338,199000002.0
2005-11-30 04:20:00,88.317,88.343,88.317,88.343,91500002.0
2005-11-30 04:21:00,88.341,88.341,88.326,88.326,24400000.0
2005-11-30 04:22:00,88.343,88.343,88.317,88.341,137700000.0
2005-11-30 04:23:00,88.344,88.35,88.324,88.327,66599999.0
2005-11-30 04:24:00,88.325,88.343,88.303,88.332,134800001.0
2005-11-30 04:25:00,88.338,88.355,88.325,88.341,52200000.0
2005-11-30 04:26:00,88.332,88.35,88.317,88.33,142599998.0
2005-11-30 04:27:00,88.321,88.341,88.312,88.335,177299997.0
2005-11-30 04:28:00,88.332,88.341,88.316,88.33,203100000.0
2005-11-30 04:29:00,88.311,88.33,88.295,88.313,171200000.0
2005-11-30 04:30:00,88.317,88.323,88.3,88.307,267100003.0
2005-11-30 04:31:00,88.334,88.345,88.325,88.325,278499996.0
2005-11-30 04:32:00,88.321,88.335,88.304,88.324,135899999.0
2005-11-30 04:33:00,88.327,88.334,88.306,88.306,332599996.0
2005-11-30 04:34:00,88.298,88.328,88.298,88.315,178500000.0
2005-11-30 04:35:00,88.328,88.341,88.313,88.323,113899999.0
2005-11-30 04:36:00,88.331,88.347,88.309,88.311,86099998.0
2005-11-30 04:37:00,88.312,88.327,88.291,88.306,203899996.0
2005-11-30 04:38:00,88.339,88.339,88.312,88.314,195100000.0
2005-11-30 04:39:00,88.319,88.346,88.319,88.338,141399999.0
2005-11-30 04:40:00,88.333,88.363,88.319,88.348,291499993.0
2005-11-30 04:41:00,88.363,88.363,88.323,88.325,213099999.0
2005-11-30 04:42:00,88.318,88.334,88.289,88.316,172600001.0
2005-11-30 04:43:00,88.303,88.327,88.303,88.323,173799997.0
2005-11-30 04:44:00,88.33,88.335,88.305,88.322,185300001.0
2005-11-30 04:45:00,88.333,88.341,88.315,88.326,208199997.0
2005-11-30 04:46:00,88.338,88.341,88.305,88.325,163999999.0
2005-11-30 04:47:00,88.325,88.33,88.305,88.318,184200002.0
2005-11-30 04:48:00,88.311,88.328,88.301,88.327,181699998.0
2005-11-30 04:49:00,88.318,88.328,88.298,88.314,121800002.0
2005-11-30 04:50:00,88.325,88.34,88.309,88.332,215799998.0
2005-11-30 04:51:00,88.335,88.335,88.301,88.301,232599995.0
2005-11-30 04:52:00,88.32,88.332,88.308,88.325,195599997.0
2005-11-30 04:53:00,88.318,88.336,88.313,88.334,245699999.0
2005-11-30 04:54:00,88.313,88.337,88.301,88.336,387300002.0
2005-11-30 04:55:00,88.332,88.343,88.311,88.311,178000000.0
2005-11-30 04:56:00,88.335,88.34,88.32,88.329,208499998.0
2005-11-30 04:57:00,88.321,88.344,88.314,88.344,205399999.0
2005-11-30 04:58:00,88.35,88.35,88.319,88.319,218100003.0
2005-11-30 04:59:00,88.326,88.347,88.324,88.337,119799999.0
2005-11-30 05:00:00,88.332,88.348,88.323,88.348,148899999.0
2005-11-30 05:01:00,88.325,88.344,88.318,88.338,211599999.0
2005-11-30 05:02:00,88.352,88.356,88.334,88.334,200599998.0
2005-11-30 05:03:00,88.342,88.35,88.318,88.337,192299996.0
2005-11-30 05:04:00,88.343,88.347,88.325,88.331,199399998.0
2005-11-30 05:05:00,88.321,88.342,88.3,88.33,165300000.0
2005-11-30 05:06:00,88.334,88.352,88.312,88.312,186100002.0
2005-11-30 05:07:00,88.343,88.354,88.319,88.319,206199999.0
2005-11-30 05:08:00,88.337,88.349,88.316,88.316,186699996.0
2005-11-30 05:09:00,88.321,88.335,88.311,88.335,239900002.0
2005-11-30 05:10:00,88.307,88.33,88.304,88.328,215799998.0
2005-11-30 05:11:00,88.294,88.327,88.275,88.298,247700000.0
2005-11-30 05:12:00,88.311,88.34,88.305,88.34,204100000.0
2005-11-30 05:13:00,88.33,88.361,88.329,88.36,245300002.0
2005-11-30 05:14:00,88.355,88.365,88.331,88.34,223900001.0
2005-11-30 05:15:00,88.349,88.362,88.331,88.355,252599997.0
2005-11-30 05:16:00,88.35,88.37,88.329,88.351,268299996.0
2005-11-30 05:17:00,88.352,88.365,88.333,88.354,259899999.0
2005-11-30 05:18:00,88.347,88.363,88.333,88.348,185299999.0
2005-11-30 05:19:00,88.336,88.357,88.33,88.349,109000001.0
2005-11-30 05:20:00,88.352,88.358,88.329,88.329,200600001.0
2005-11-30 05:21:00,88.332,88.365,88.332,88.36,153700000.0
2005-11-30 05:22:00,88.363,88.371,88.344,88.344,134800000.0
2005-11-30 05:23:00,88.363,88.371,88.331,88.331,208399997.0
2005-11-30 05:24:00,88.33,88.348,88.329,88.344,135500000.0
2005-11-30 05:25:00,88.326,88.356,88.326,88.356,165800000.0
2005-11-30 05:26:00,88.354,88.354,88.332,88.333,197700001.0
2005-11-30 05:27:00,88.341,88.352,88.322,88.327,201300000.0
2005-11-30 05:28:00,88.36,88.361,88.309,88.327,215700001.0
2005-11-30 05:29:00,88.334,88.352,88.312,88.327,286900000.0
2005-11-30 05:30:00,88.346,88.369,88.337,88.358,184300000.0
2005-11-30 05:31:00,88.336,88.358,88.323,88.345,174800000.0
2005-11-30 05:32:00,88.347,88.359,88.328,88.34,186199998.0
2005-11-30 05:33:00,88.352,88.368,88.345,88.368,268700002.0
2005-11-30 05:34:00,88.346,88.367,88.333,88.367,177400000.0
2005-11-30 05:35:00,88.349,88.364,88.34,88.355,197500000.0
2005-11-30 05:36:00,88.355,88.364,88.334,88.334,128100001.0
2005-11-30 05:37:00,88.357,88.368,88.334,88.35,160199999.0
2005-11-30 05:38:00,88.355,88.368,88.34,88.368,288699998.0
2005-11-30 05:39:00,88.341,88.357,88.324,88.346,137600000.0
2005-11-30 05:40:00,88.332,88.355,88.323,88.355,116900001.0
2005-11-30 05:41:00,88.348,88.362,88.336,88.355,259000000.0
2005-11-30 05:42:00,88.356,88.356,88.32,88.32,108299998.0
2005-11-30 05:43:00,88.345,88.355,88.331,88.34,105500001.0
2005-11-30 05:44:00,88.334,88.358,88.321,88.348,178199999.0
2005-11-30 05:45:00,88.347,88.352,88.327,88.34,114799999.0
2005-11-30 05:46:00,88.336,88.341,88.315,88.331,116600001.0
2005-11-30 05:47:00,88.338,88.341,88.316,88.325,156699999.0
2005-11-30 05:48:00,88.337,88.345,88.313,88.319,193300003.0
2005-11-30 05:49:00,88.335,88.345,88.313,88.313,347399996.0
2005-11-30 05:50:00,88.332,88.349,88.316,88.328,140500000.0
2005-11-30 05:51:00,88.302,88.321,88.281,88.316,156400002.0
2005-11-30 05:52:00,88.313,88.313,88.285,88.292,181100001.0
2005-11-30 05:53:00,88.296,88.325,88.286,88.308,200399995.0
2005-11-30 05:54:00,88.286,88.316,88.286,88.303,190699999.0
2005-11-30 05:55:00,88.308,88.321,88.293,88.293,179500001.0
2005-11-30 05:56:00,88.316,88.316,88.291,88.291,149399998.0
2005-11-30 05:57:00,88.305,88.316,88.281,88.302,179999997.0
2005-11-30 05:58:00,88.283,88.299,88.277,88.295,177699999.0
2005-11-30 05:59:00,88.292,88.292,88.265,88.265,161399999.0
2005-11-30 06:00:00,88.28,88.294,88.258,88.26,342599999.0
2005-11-30 06:01:00,88.285,88.303,88.277,88.295,227799996.0
2005-11-30 06:02:00,88.295,88.315,88.28,88.286,198199998.0
2005-11-30 06:03:00,88.292,88.302,88.273,88.287,201899996.0
2005-11-30 06:04:00,88.295,88.3,88.272,88.3,210799998.0
2005-11-30 06:05:00,88.303,88.308,88.285,88.287,208599998.0
2005-11-30 06:06:00,88.278,88.304,88.268,88.28,161200002.0
2005-11-30 06:07:00,88.268,88.287,88.263,88.263,151900005.0
2005-11-30 06:08:00,88.273,88.288,88.255,88.288,132300003.0
2005-11-30 06:09:00,88.285,88.285,88.264,88.268,193599996.0
2005-11-30 06:10:00,88.282,88.291,88.268,88.279,110000001.0
2005-11-30 06:11:00,88.277,88.277,88.255,88.26,117700001.0
2005-11-30 06:12:00,88.259,88.279,88.251,88.279,230699995.0
2005-11-30 06:13:00,88.272,88.284,88.247,88.267,219100001.0
2005-11-30 06:14:00,88.285,88.29,88.26,88.26,152199999.0
2005-11-30 06:15:00,88.283,88.283,88.254,88.265,128600000.0
2005-11-30 06:16:00,88.281,88.287,88.26,88.266,209499996.0
2005-11-30 06:17:00,88.285,88.285,88.253,88.264,125800000.0
2005-11-30 06:18:00,88.278,88.279,88.244,88.244,256000001.0
2005-11-30 06:19:00,88.247,88.276,88.241,88.242,181899999.0
2005-11-30 06:20:00,88.249,88.268,88.243,88.263,208499996.0
2005-11-30 06:21:00,88.26,88.261,88.237,88.248,177299999.0
2005-11-30 06:22:00,88.26,88.26,88.231,88.239,193499998.0
2005-11-30 06:23:00,88.261,88.273,88.249,88.251,169500000.0
2005-11-30 06:24:00,88.245,88.266,88.233,88.233,224000000.0
2005-11-30 06:25:00,88.248,88.27,88.236,88.248,243699996.0
2005-11-30 06:26:00,88.236,88.266,88.236,88.248,74400000.0
2005-11-30 06:27:00,88.237,88.273,88.237,88.273,95300000.0
2005-11-30 06:28:00,88.273,88.28,88.249,88.26,182699997.0
2005-11-30 06:29:00,88.252,88.256,88.223,88.229,209400003.0
2005-11-30 06:30:00,88.235,88.251,88.222,88.233,130400003.0
2005-11-30 06:31:00,88.237,88.256,88.22,88.239,234599999.0
2005-11-30 06:32:00,88.22,88.243,88.215,88.242,262199997.0
2005-11-30 06:33:00,88.227,88.241,88.209,88.234,174500000.0
2005-11-30 06:34:00,88.213,88.247,88.213,88.219,200299999.0
2005-11-30 06:35:00,88.218,88.245,88.212,88.245,231699999.0
2005-11-30 06:36:00,88.227,88.243,88.224,88.243,150399999.0
2005-11-30 06:37:00,88.238,88.238,88.215,88.215,166299999.0
2005-11-30 06:38:00,88.238,88.257,88.221,88.257,325200000.0
2005-11-30 06:39:00,88.243,88.273,88.238,88.266,274500000.0
2005-11-30 06:40:00,88.265,88.293,88.259,88.279,199999999.0
2005-11-30 06:41:00,88.287,88.293,88.264,88.271,165500000.0
2005-11-30 06:42:00,88.257,88.288,88.257,88.288,269399998.0
2005-11-30 06:43:00,88.274,88.287,88.26,88.275,214200003.0
2005-11-30 06:44:00,88.266,88.266,88.241,88.243,149000002.0
2005-11-30 06:45:00,88.247,88.269,88.245,88.25,175900000.0
2005-11-30 06:46:00,88.275,88.275,88.246,88.254,233800002.0
2005-11-30 06:47:00,88.254,88.28,88.254,88.275,183199999.0
2005-11-30 06:48:00,88.256,88.285,88.256,88.273,235400002.0
2005-11-30 06:49:00,88.261,88.289,88.261,88.278,179999997.0
2005-11-30 06:50:00,88.272,88.29,88.253,88.271,128200001.0
2005-11-30 06:51:00,88.298,88.298,88.274,88.278,145499998.0
2005-11-30 06:52:00,88.303,88.31,88.279,88.287,200999996.0
2005-11-30 06:53:00,88.285,88.302,88.276,88.288,164600000.0
2005-11-30 06:54:00,88.286,88.302,88.275,88.276,231800000.0
2005-11-30 06:55:00,88.264,88.287,88.264,88.285,126799998.0
2005-11-30 06:56:00,88.286,88.287,88.257,88.274,233900000.0
2005-11-30 06:57:00,88.291,88.292,88.257,88.277,204599998.0
2005-11-30 06:58:00,88.287,88.293,88.255,88.26,165900002.0
2005-11-30 06:59:00,88.293,88.298,88.273,88.296,174299996.0
2005-11-30 07:00:00,88.281,88.298,88.281,88.292,137600000.0
2005-11-30 07:01:00,88.255,88.274,88.251,88.266,228499999.0
2005-11-30 07:02:00,88.267,88.272,88.241,88.258,251999998.0
2005-11-30 07:03:00,88.26,88.26,88.213,88.213,135800001.0
2005-11-30 07:04:00,88.235,88.25,88.232,88.25,137000001.0
2005-11-30 07:05:00,88.25,88.259,88.23,88.241,185700001.0
2005-11-30 07:06:00,88.244,88.261,88.24,88.255,145300001.0
2005-11-30 07:07:00,88.259,88.263,88.228,88.24,145899997.0
2005-11-30 07:08:00,88.264,88.277,88.249,88.264,125899997.0
2005-11-30 07:09:00,88.249,88.285,88.249,88.277,236100005.0
2005-11-30 07:10:00,88.278,88.278,88.231,88.231,192899998.0
2005-11-30 07:11:00,88.255,88.26,88.24,88.24,247700001.0
2005-11-30 07:12:00,88.25,88.257,88.232,88.244,171800004.0
2005-11-30 07:13:00,88.236,88.253,88.223,88.236,169099999.0
2005-11-30 07:14:00,88.22,88.242,88.219,88.241,259199999.0
2005-11-30 07:15:00,88.225,88.238,88.207,88.21,199000000.0
2005-11-30 07:16:00,88.208,88.242,88.205,88.23,329399997.0
2005-11-30 07:17:00,88.227,88.23,88.207,88.211,146200000.0
2005-11-30 07:18:00,88.235,88.244,88.218,88.22,231599997.0
2005-11-30 07:19:00,88.25,88.25,88.22,88.236,259500000.0
2005-11-30 07:20:00,88.243,88.245,88.222,88.227,128600001.0
2005-11-30 07:21:00,88.223,88.26,88.223,88.25,167399997.0
2005-11-30 07:22:00,88.248,88.267,88.229,88.252,77600000.0
2005-11-30 07:23:00,88.256,88.261,88.23,88.23,187300000.0
2005-11-30 07:24:00,88.255,88.26,88.216,88.245,158599999.0
2005-11-30 07:25:00,88.238,88.264,88.237,88.253,360499996.0
2005-11-30 07:26:00,88.248,88.248,88.195,88.214,319199997.0
2005-11-30 07:27:00,88.224,88.224,88.195,88.212,161100001.0
2005-11-30 07:28:00,88.208,88.218,88.184,88.184,153799999.0
2005-11-30 07:29:00,88.21,88.21,88.17,88.17,182700001.0
2005-11-30 07:30:00,88.187,88.198,88.165,88.165,71300000.0
2005-11-30 07:31:00,88.157,88.157,88.131,88.131,212200001.0
2005-11-30 07:32:00,88.121,88.154,88.121,88.149,173100003.0
2005-11-30 07:33:00,88.149,88.155,88.128,88.128,235400001.0
2005-11-30 07:34:00,88.151,88.153,88.119,88.119,137200000.0
2005-11-30 07:35:00,88.124,88.14,88.107,88.122,245300000.0
2005-11-30 07:36:00,88.152,88.152,88.123,88.13,254600000.0
2005-11-30 07:37:00,88.136,88.16,88.132,88.16,150199998.0
2005-11-30 07:38:00,88.134,88.164,88.128,88.145,206900000.0
2005-11-30 07:39:00,88.147,88.155,88.127,88.147,159000000.0
2005-11-30 07:40:00,88.126,88.155,88.126,88.155,182600000.0
2005-11-30 07:41:00,88.138,88.15,88.13,88.145,143699997.0
2005-11-30 07:42:00,88.145,88.155,88.131,88.131,234200002.0
2005-11-30 07:43:00,88.15,88.15,88.124,88.145,231899997.0
2005-11-30 07:44:00,88.139,88.155,88.122,88.15,210999998.0
2005-11-30 07:45:00,88.131,88.152,88.13,88.152,191900002.0
2005-11-30 07:46:00,88.149,88.174,88.123,88.152,164900000.0
2005-11-30 07:47:00,88.166,88.185,88.144,88.171,126199997.0
2005-11-30 07:48:00,88.166,88.182,88.156,88.171,251299999.0
2005-11-30 07:49:00,88.169,88.173,88.141,88.141,240600004.0
2005-11-30 07:50:00,88.133,88.154,88.072,88.107,282799999.0
2005-11-30 07:51:00,88.121,88.121,88.094,88.11,119999999.0
2005-11-30 07:52:00,88.107,88.114,88.067,88.101,171699999.0
2005-11-30 07:53:00,88.1,88.115,88.064,88.102,175300003.0
2005-11-30 07:54:00,88.095,88.108,88.076,88.087,133599998.0
2005-11-30 07:55:00,88.113,88.113,88.091,88.1,301599996.0
2005-11-30 07:56:00,88.096,88.117,88.085,88.116,131700000.0
2005-11-30 07:57:00,88.117,88.119,88.089,88.095,240899999.0
2005-11-30 07:58:00,88.077,88.1,88.071,88.1,110199999.0
2005-11-30 07:59:00,88.105,88.12,88.087,88.108,221900000.0
2005-11-30 08:00:00,88.102,88.115,88.075,88.093,144400002.0
2005-11-30 08:01:00,88.081,88.108,88.071,88.108,100499999.0
2005-11-30 08:02:00,88.093,88.118,88.084,88.091,123299999.0
2005-11-30 08:03:00,88.092,88.103,88.071,88.076,133800000.0
2005-11-30 08:04:00,88.093,88.127,88.093,88.107,155399998.0
2005-11-30 08:05:00,88.102,88.102,88.06,88.063,290099999.0
2005-11-30 08:06:00,88.068,88.092,88.068,88.081,184099999.0
2005-11-30 08:07:00,88.09,88.106,88.072,88.072,297599998.0
2005-11-30 08:08:00,88.101,88.116,88.089,88.095,106800000.0
2005-11-30 08:09:00,88.083,88.124,88.083,88.124,279000000.0
2005-11-30 08:10:00,88.121,88.133,88.094,88.117,224700002.0
2005-11-30 08:11:00,88.118,88.133,88.102,88.111,127000000.0
2005-11-30 08:12:00,88.127,88.135,88.107,88.122,182899999.0
2005-11-30 08:13:00,88.135,88.144,88.12,88.121,225200000.0
2005-11-30 08:14:00,88.129,88.145,88.118,88.128,156300001.0
2005-11-30 08:15:00,88.119,88.14,88.104,88.133,188400002.0
2005-11-30 08:16:00,88.119,88.139,88.094,88.121,225900000.0
2005-11-30 08:17:00,88.142,88.159,88.121,88.149,128500000.0
2005-11-30 08:18:00,88.133,88.151,88.122,88.143,206200000.0
2005-11-30 08:19:00,88.148,88.154,88.105,88.105,181399999.0
2005-11-30 08:20:00,88.097,88.116,88.086,88.116,223399999.0
2005-11-30 08:21:00,88.104,88.119,88.09,88.109,334700000.0
2005-11-30 08:22:00,88.092,88.125,88.092,88.125,121100000.0
2005-11-30 08:23:00,88.117,88.129,88.098,88.116,195199999.0
2005-11-30 08:24:00,88.127,88.129,88.107,88.117,134400000.0
2005-11-30 08:25:00,88.112,88.121,88.088,88.109,136400000.0
2005-11-30 08:26:00,88.111,88.111,88.059,88.059,143300001.0
2005-11-30 08:27:00,88.047,88.074,88.045,88.067,126600001.0
2005-11-30 08:28:00,88.051,88.085,88.039,88.085,266599999.0
2005-11-30 08:29:00,88.089,88.107,88.084,88.107,174699998.0
2005-11-30 08:30:00,88.091,88.105,88.073,88.076,278900001.0
2005-11-30 08:31:00,88.08,88.113,88.08,88.107,146399999.0
2005-11-30 08:32:00,88.113,88.118,88.078,88.078,250199994.0
2005-11-30 08:33:00,88.095,88.101,88.079,88.084,296699998.0
2005-11-30 08:34:00,88.063,88.096,88.063,88.087,250599999.0
2005-11-30 08:35:00,88.089,88.089,88.062,88.07,146900001.0
2005-11-30 08:36:00,88.093,88.099,88.066,88.066,153399998.0
2005-11-30 08:37:00,88.081,88.091,88.058,88.079,220700002.0
2005-11-30 08:38:00,88.083,88.089,88.061,88.074,277900000.0
2005-11-30 08:39:00,88.077,88.079,88.051,88.076,201000000.0
2005-11-30 08:40:00,88.073,88.073,88.041,88.046,280299999.0
2005-11-30 08:41:00,88.056,88.082,88.045,88.068,203199996.0
2005-11-30 08:42:00,88.078,88.085,88.064,88.068,154699995.0
2005-11-30 08:43:00,88.084,88.093,88.072,88.073,167400004.0
2005-11-30 08:44:00,88.091,88.091,88.065,88.065,284600001.0
2005-11-30 08:45:00,88.06,88.087,88.06,88.087,98099999.0
2005-11-30 08:46:00,88.084,88.094,88.069,88.073,293600000.0
2005-11-30 08:47:00,88.068,88.096,88.063,88.077,263200002.0
2005-11-30 08:48:00,88.07,88.082,88.06,88.075,182700001.0
2005-11-30 08:49:00,88.076,88.083,88.057,88.068,180200001.0
2005-11-30 08:50:00,88.081,88.081,88.046,88.056,132200001.0
2005-11-30 08:51:00,88.075,88.106,88.075,88.095,228199998.0
2005-11-30 08:52:00,88.101,88.103,88.078,88.086,47400000.0
2005-11-30 08:53:00,88.099,88.099,88.07,88.085,229600001.0
2005-11-30 08:54:00,88.104,88.131,88.095,88.131,135599998.0
2005-11-30 08:55:00,88.121,88.121,88.095,88.095,95099999.0
2005-11-30 08:56:00,88.11,88.111,88.086,88.086,189099999.0
2005-11-30 08:57:00,88.085,88.109,88.079,88.095,182500001.0
2005-11-30 08:58:00,88.104,88.138,88.09,88.098,197799997.0
2005-11-30 08:59:00,88.124,88.124,88.087,88.088,344000001.0
2005-11-30 09:00:00,88.084,88.09,88.062,88.064,242000006.0
2005-11-30 09:01:00,88.059,88.079,88.05,88.071,161599999.0
2005-11-30 09:02:00,88.068,88.083,88.042,88.051,146800001.0
2005-11-30 09:03:00,88.036,88.08,88.036,88.08,222399999.0
2005-11-30 09:04:00,88.061,88.088,88.048,88.069,195400002.0
2005-11-30 09:05:00,88.073,88.086,88.058,88.07,294000002.0
2005-11-30 09:06:00,88.054,88.071,88.047,88.064,148600000.0
2005-11-30 09:07:00,88.061,88.077,88.044,88.062,137399998.0
2005-11-30 09:08:00,88.08,88.088,88.066,88.085,106900001.0
2005-11-30 09:09:00,88.071,88.085,88.056,88.085,114800001.0
2005-11-30 09:10:00,88.083,88.101,88.069,88.097,122000000.0
2005-11-30 09:11:00,88.107,88.128,88.099,88.099,161299997.0
2005-11-30 09:12:00,88.122,88.122,88.088,88.088,107500000.0
2005-11-30 09:13:00,88.102,88.106,88.076,88.09,243299999.0
2005-11-30 09:14:00,88.103,88.129,88.103,88.121,157900003.0
2005-11-30 09:15:00,88.103,88.131,88.1,88.127,105500001.0
2005-11-30 09:16:00,88.127,88.135,88.105,88.107,199500002.0
2005-11-30 09:17:00,88.118,88.138,88.103,88.126,221300000.0
2005-11-30 09:18:00,88.124,88.156,88.116,88.134,205900003.0
2005-11-30 09:19:00,88.115,88.14,88.111,88.135,144800001.0
2005-11-30 09:20:00,88.149,88.156,88.128,88.128,193500000.0
2005-11-30 09:21:00,88.137,88.144,88.119,88.12,178600002.0
2005-11-30 09:22:00,88.127,88.141,88.093,88.107,157499998.0
2005-11-30 09:23:00,88.107,88.113,88.07,88.07,302399999.0
2005-11-30 09:24:00,88.082,88.082,88.032,88.067,161800003.0
2005-11-30 09:25:00,88.075,88.086,88.051,88.051,107800000.0
2005-11-30 09:26:00,88.07,88.106,88.058,88.074,199099999.0
2005-11-30 09:27:00,88.074,88.097,88.037,88.071,133000000.0
2005-11-30 09:28:00,88.072,88.091,88.06,88.072,142400002.0
2005-11-30 09:29:00,88.06,88.088,88.04,88.059,133200000.0
2005-11-30 09:30:00,88.044,88.076,88.044,88.075,186799999.0
2005-11-30 09:31:00,88.076,88.112,88.076,88.112,123600000.0
2005-11-30 09:32:00,88.108,88.13,88.09,88.109,255500002.0
2005-11-30 09:33:00,88.088,88.111,88.086,88.088,133199999.0
2005-11-30 09:34:00,88.071,88.104,88.071,88.092,197900005.0
2005-11-30 09:35:00,88.087,88.089,88.071,88.072,103200002.0
2005-11-30 09:36:00,88.077,88.08,88.059,88.059,109099999.0
2005-11-30 09:37:00,88.049,88.083,88.049,88.083,220700001.0
2005-11-30 09:38:00,88.077,88.12,88.077,88.12,116800000.0
2005-11-30 09:39:00,88.111,88.126,88.094,88.113,102100001.0
2005-11-30 09:40:00,88.075,88.108,88.075,88.103,116100000.0
2005-11-30 09:41:00,88.104,88.104,88.073,88.082,172800000.0
2005-11-30 09:42:00,88.098,88.114,88.084,88.091,179600003.0
2005-11-30 09:43:00,88.107,88.107,88.076,88.076,134300000.0
2005-11-30 09:44:00,88.103,88.106,88.066,88.098,164900000.0
2005-11-30 09:45:00,88.082,88.109,88.082,88.105,117499999.0
2005-11-30 09:46:00,88.108,88.131,88.087,88.112,217099997.0
2005-11-30 09:47:00,88.137,88.154,88.108,88.108,185499996.0
2005-11-30 09:48:00,88.136,88.161,88.134,88.147,213699997.0
2005-11-30 09:49:00,88.142,88.152,88.126,88.146,227800001.0
2005-11-30 09:50:00,88.117,88.137,88.103,88.128,266400003.0
2005-11-30 09:51:00,88.092,88.135,88.092,88.132,148499999.0
2005-11-30 09:52:00,88.129,88.136,88.113,88.113,123199999.0
2005-11-30 09:53:00,88.119,88.147,88.112,88.147,220200001.0
2005-11-30 09:54:00,88.141,88.141,88.117,88.126,146900001.0
2005-11-30 09:55:00,88.111,88.131,88.102,88.124,189200001.0
2005-11-30 09:56:00,88.117,88.141,88.109,88.141,129100000.0
2005-11-30 09:57:00,88.151,88.171,88.137,88.153,224200002.0
2005-11-30 09:58:00,88.169,88.169,88.132,88.154,240399997.0
2005-11-30 09:59:00,88.16,88.167,88.143,88.148,220100000.0
2005-11-30 10:00:00,88.147,88.159,88.135,88.149,173500002.0
2005-11-30 10:01:00,88.139,88.139,88.121,88.125,123099999.0
2005-11-30 10:02:00,88.135,88.142,88.12,88.127,165200002.0
2005-11-30 10:03:00,88.154,88.166,88.136,88.141,199399997.0
2005-11-30 10:04:00,88.138,88.164,88.138,88.161,138400000.0
2005-11-30 10:05:00,88.138,88.183,88.134,88.183,210800000.0
2005-11-30 10:06:00,88.156,88.176,88.139,88.167,270999997.0
2005-11-30 10:07:00,88.152,88.172,88.146,88.164,341800002.0
2005-11-30 10:08:00,88.173,88.18,88.157,88.157,164200000.0
2005-11-30 10:09:00,88.172,88.192,88.162,88.177,312300000.0
2005-11-30 10:10:00,88.172,88.172,88.117,88.121,220900001.0
2005-11-30 10:11:00,88.14,88.16,88.131,88.156,214400000.0
2005-11-30 10:12:00,88.133,88.157,88.133,88.153,198200000.0
2005-11-30 10:13:00,88.148,88.161,88.131,88.136,52100000.0
2005-11-30 10:14:00,88.157,88.161,88.138,88.144,153499999.0
2005-11-30 10:15:00,88.126,88.146,88.126,88.129,116499998.0
2005-11-30 10:16:00,88.144,88.16,88.127,88.142,93800001.0
2005-11-30 10:17:00,88.158,88.166,88.14,88.144,304200003.0
2005-11-30 10:18:00,88.149,88.149,88.125,88.13,267199997.0
2005-11-30 10:19:00,88.124,88.15,88.121,88.136,120500000.0
2005-11-30 10:20:00,88.144,88.158,88.144,88.158,41500000.0
2005-11-30 10:21:00,88.152,88.18,88.152,88.175,165599998.0
2005-11-30 10:22:00,88.163,88.165,88.139,88.146,229100002.0
2005-11-30 10:23:00,88.174,88.179,88.14,88.14,196400002.0
2005-11-30 10:24:00,88.172,88.191,88.148,88.154,146800003.0
2005-11-30 10:25:00,88.203,88.226,88.183,88.211,145600001.0
2005-11-30 10:26:00,88.226,88.238,88.2,88.2,173400004.0
2005-11-30 10:27:00,88.214,88.232,88.209,88.226,304099999.0
2005-11-30 10:28:00,88.228,88.228,88.2,88.211,215099999.0
2005-11-30 10:29:00,88.217,88.223,88.187,88.219,282000001.0
2005-11-30 10:30:00,88.216,88.224,88.192,88.204,159499998.0
2005-11-30 10:31:00,88.212,88.218,88.187,88.194,219800000.0
2005-11-30 10:32:00,88.216,88.241,88.214,88.229,146500000.0
2005-11-30 10:33:00,88.232,88.241,88.197,88.197,130900001.0
2005-11-30 10:34:00,88.246,88.279,88.245,88.252,218700000.0
2005-11-30 10:35:00,88.274,88.288,88.254,88.28,245900000.0
2005-11-30 10:36:00,88.278,88.29,88.262,88.262,203499999.0
2005-11-30 10:37:00,88.251,88.271,88.25,88.252,104199999.0
2005-11-30 10:38:00,88.257,88.281,88.257,88.275,238299998.0
2005-11-30 10:39:00,88.276,88.283,88.25,88.25,303899997.0
2005-11-30 10:40:00,88.267,88.294,88.257,88.279,141400002.0
2005-11-30 10:41:00,88.282,88.295,88.264,88.282,215399998.0
2005-11-30 10:42:00,88.285,88.292,88.263,88.263,285799996.0
2005-11-30 10:43:00,88.258,88.288,88.258,88.281,385999995.0
2005-11-30 10:44:00,88.259,88.287,88.251,88.26,297699996.0
2005-11-30 10:45:00,88.273,88.279,88.25,88.254,204399999.0
2005-11-30 10:46:00,88.265,88.278,88.251,88.266,229700000.0
2005-11-30 10:47:00,88.252,88.27,88.241,88.26,151099999.0
2005-11-30 10:48:00,88.255,88.273,88.245,88.273,242299997.0
2005-11-30 10:49:00,88.265,88.278,88.24,88.254,174399996.0
2005-11-30 10:50:00,88.26,88.271,88.236,88.261,214599998.0
2005-11-30 10:51:00,88.274,88.296,88.259,88.271,244799999.0
2005-11-30 10:52:00,88.291,88.291,88.262,88.266,272700000.0
2005-11-30 10:53:00,88.283,88.295,88.272,88.294,167599998.0
2005-11-30 10:54:00,88.291,88.31,88.277,88.279,197599999.0
2005-11-30 10:55:00,88.302,88.32,88.289,88.298,212199996.0
2005-11-30 10:56:00,88.315,88.331,88.305,88.325,209300001.0
2005-11-30 10:57:00,88.315,88.324,88.295,88.296,201400000.0
2005-11-30 10:58:00,88.284,88.303,88.276,88.288,265499996.0
2005-11-30 10:59:00,88.263,88.284,88.255,88.284,154399999.0
2005-11-30 11:00:00,88.287,88.287,88.231,88.26,187400001.0
2005-11-30 11:01:00,88.296,88.317,88.287,88.298,263199999.0
2005-11-30 11:02:00,88.285,88.325,88.285,88.325,101099998.0
2005-11-30 11:03:00,88.323,88.334,88.304,88.32,215200001.0
2005-11-30 11:04:00,88.325,88.337,88.312,88.325,164099998.0
2005-11-30 11:05:00,88.327,88.331,88.309,88.31,105800000.0
2005-11-30 11:06:00,88.305,88.34,88.305,88.34,139699999.0
2005-11-30 11:07:00,88.309,88.333,88.3,88.327,139200000.0
2005-11-30 11:08:00,88.308,88.337,88.308,88.333,242900001.0
2005-11-30 11:09:00,88.328,88.342,88.315,88.337,164000001.0
2005-11-30 11:10:00,88.336,88.344,88.322,88.322,192500001.0
2005-11-30 11:11:00,88.337,88.346,88.324,88.335,107200001.0
2005-11-30 11:12:00,88.321,88.339,88.316,88.332,182999997.0
2005-11-30 11:13:00,88.332,88.338,88.314,88.331,190099999.0
2005-11-30 11:14:00,88.316,88.331,88.304,88.322,225500001.0
2005-11-30 11:15:00,88.33,88.343,88.314,88.315,130799998.0
2005-11-30 11:16:00,88.317,88.338,88.315,88.338,132000002.0
2005-11-30 11:17:00,88.338,88.338,88.314,88.322,235899998.0
2005-11-30 11:18:00,88.304,88.334,88.296,88.329,213600000.0
2005-11-30 11:19:00,88.335,88.338,88.303,88.303,290100001.0
2005-11-30 11:20:00,88.31,88.343,88.31,88.342,226700001.0
2005-11-30 11:21:00,88.329,88.348,88.324,88.345,101900001.0
2005-11-30 11:22:00,88.32,88.343,88.316,88.335,143300000.0
2005-11-30 11:23:00,88.342,88.353,88.322,88.341,135800000.0
2005-11-30 11:24:00,88.343,88.358,88.335,88.339,201899997.0
2005-11-30 11:25:00,88.337,88.356,88.331,88.356,156399999.0
2005-11-30 11:26:00,88.357,88.357,88.328,88.328,177200000.0
2005-11-30 11:27:00,88.336,88.345,88.322,88.33,75500000.0
2005-11-30 11:28:00,88.351,88.357,88.323,88.347,238100001.0
2005-11-30 11:29:00,88.353,88.353,88.325,88.331,228399999.0
2005-11-30 11:30:00,88.337,88.337,88.294,88.308,233000000.0
2005-11-30 11:31:00,88.323,88.326,88.301,88.308,63700000.0
2005-11-30 11:32:00,88.302,88.319,88.285,88.286,303799998.0
2005-11-30 11:33:00,88.287,88.315,88.277,88.289,216800000.0
2005-11-30 11:34:00,88.308,88.308,88.281,88.288,166099998.0
2005-11-30 11:35:00,88.293,88.307,88.269,88.289,185699999.0
2005-11-30 11:36:00,88.3,88.3,88.273,88.284,220599994.0
2005-11-30 11:37:00,88.3,88.308,88.286,88.296,289799998.0
2005-11-30 11:38:00,88.283,88.308,88.277,88.308,236099999.0
2005-11-30 11:39:00,88.308,88.314,88.294,88.301,110799999.0
2005-11-30 11:40:00,88.29,88.314,88.264,88.286,104800000.0
2005-11-30 11:41:00,88.282,88.306,88.281,88.303,223800002.0
2005-11-30 11:42:00,88.307,88.312,88.29,88.291,118799999.0
2005-11-30 11:43:00,88.302,88.317,88.289,88.299,164600002.0
2005-11-30 11:44:00,88.307,88.325,88.299,88.32,120499999.0
2005-11-30 11:45:00,88.305,88.323,88.29,88.318,275799999.0
2005-11-30 11:46:00,88.303,88.325,88.303,88.317,267700003.0
2005-11-30 11:47:00,88.31,88.31,88.272,88.272,230100000.0
2005-11-30 11:48:00,88.302,88.305,88.277,88.279,95500001.0
2005-11-30 11:49:00,88.274,88.301,88.274,88.284,228300000.0
2005-11-30 11:50:00,88.278,88.287,88.26,88.277,122799999.0
2005-11-30 11:51:00,88.272,88.285,88.257,88.281,316700001.0
2005-11-30 11:52:00,88.264,88.284,88.258,88.278,293899999.0
2005-11-30 11:53:00,88.276,88.299,88.274,88.294,191399996.0
2005-11-30 11:54:00,88.287,88.317,88.282,88.29,190799999.0
2005-11-30 11:55:00,88.274,88.297,88.269,88.292,227899997.0
2005-11-30 11:56:00,88.274,88.291,88.273,88.287,110600001.0
2005-11-30 11:57:00,88.278,88.293,88.271,88.291,240899999.0
2005-11-30 11:58:00,88.283,88.303,88.283,88.303,158500000.0
2005-11-30 11:59:00,88.288,88.318,88.288,88.317,349800000.0
2005-11-30 12:00:00,88.293,88.332,88.293,88.332,216799997.0
2005-11-30 12:01:00,88.315,88.331,88.311,88.324,119199999.0
2005-11-30 12:02:00,88.32,88.337,88.311,88.328,199300000.0
2005-11-30 12:03:00,88.332,88.335,88.284,88.3,186299999.0
2005-11-30 12:04:00,88.291,88.31,88.283,88.298,201099997.0
2005-11-30 12:05:00,88.285,88.307,88.284,88.297,135000001.0
2005-11-30 12:06:00,88.284,88.316,88.284,88.316,146900000.0
2005-11-30 12:07:00,88.299,88.337,88.264,88.337,182599999.0
2005-11-30 12:08:00,88.3,88.321,88.293,88.309,175099999.0
2005-11-30 12:09:00,88.292,88.319,88.292,88.306,179599999.0
2005-11-30 12:10:00,88.311,88.351,88.311,88.346,88999999.0
2005-11-30 12:11:00,88.321,88.347,88.318,88.338,272600003.0
2005-11-30 12:12:00,88.333,88.345,88.313,88.34,159200000.0
2005-11-30 12:13:00,88.335,88.367,88.334,88.352,196699998.0
2005-11-30 12:14:00,88.347,88.357,88.332,88.332,285999997.0
2005-11-30 12:15:00,88.338,88.344,88.309,88.327,216000000.0
2005-11-30 12:16:00,88.338,88.352,88.313,88.335,283599997.0
2005-11-30 12:17:00,88.353,88.356,88.334,88.334,189800001.0
2005-11-30 12:18:00,88.339,88.371,88.335,88.35,297099999.0
2005-11-30 12:19:00,88.34,88.352,88.321,88.328,247999996.0
2005-11-30 12:20:00,88.342,88.342,88.305,88.327,350999996.0
2005-11-30 12:21:00,88.339,88.345,88.32,88.32,100400000.0
2005-11-30 12:22:00,88.347,88.349,88.323,88.342,101800000.0
2005-11-30 12:23:00,88.334,88.347,88.314,88.338,169900000.0
2005-11-30 12:24:00,88.323,88.337,88.304,88.326,251599997.0
2005-11-30 12:25:00,88.314,88.34,88.314,88.337,225799996.0
2005-11-30 12:26:00,88.34,88.355,88.317,88.317,254299995.0
2005-11-30 12:27:00,88.333,88.34,88.301,88.322,197099999.0
2005-11-30 12:28:00,88.322,88.342,88.308,88.327,137500000.0
2005-11-30 12:29:00,88.325,88.344,88.322,88.333,163700000.0
2005-11-30 12:30:00,88.324,88.362,88.324,88.354,251199999.0
2005-11-30 12:31:00,88.363,88.363,88.32,88.342,126299999.0
2005-11-30 12:32:00,88.342,88.346,88.307,88.307,207099999.0
2005-11-30 12:33:00,88.301,88.332,88.301,88.32,302799997.0
2005-11-30 12:34:00,88.335,88.339,88.316,88.316,199799997.0
2005-11-30 12:35:00,88.332,88.349,88.327,88.344,198000000.0
2005-11-30 12:36:00,88.325,88.342,88.299,88.317,245600001.0
2005-11-30 12:37:00,88.321,88.327,88.299,88.314,211400002.0
2005-11-30 12:38:00,88.327,88.327,88.302,88.302,121900001.0
2005-11-30 12:39:00,88.323,88.336,88.308,88.323,143599999.0
2005-11-30 12:40:00,88.325,88.345,88.32,88.345,99900000.0
2005-11-30 12:41:00,88.344,88.352,88.325,88.325,155199999.0
2005-11-30 12:42:00,88.334,88.345,88.32,88.32,135400000.0
2005-11-30 12:43:00,88.322,88.336,88.301,88.301,311099996.0
2005-11-30 12:44:00,88.3,88.325,88.299,88.302,243600003.0
2005-11-30 12:45:00,88.335,88.337,88.312,88.324,161900002.0
2005-11-30 12:46:00,88.322,88.332,88.301,88.31,154700001.0
2005-11-30 12:47:00,88.301,88.326,88.258,88.319,195900003.0
2005-11-30 12:48:00,88.32,88.33,88.296,88.313,167600000.0
2005-11-30 12:49:00,88.335,88.335,88.307,88.315,274100003.0
2005-11-30 12:50:00,88.302,88.326,88.301,88.326,214400000.0
2005-11-30 12:51:00,88.312,88.336,88.306,88.331,188100002.0
2005-11-30 12:52:00,88.33,88.334,88.311,88.319,166800000.0
2005-11-30 12:53:00,88.306,88.34,88.302,88.325,201800002.0
2005-11-30 12:54:00,88.317,88.335,88.31,88.332,220400001.0
2005-11-30 12:55:00,88.317,88.332,88.3,88.324,135699998.0
2005-11-30 12:56:00,88.317,88.32,88.299,88.301,186099999.0
2005-11-30 12:57:00,88.311,88.323,88.293,88.302,161100001.0
2005-11-30 12:58:00,88.313,88.327,88.299,88.313,223200001.0
2005-11-30 12:59:00,88.305,88.31,88.285,88.298,189099998.0
2005-11-30 13:00:00,88.29,88.31,88.29,88.31,207999997.0
2005-11-30 13:01:00,88.305,88.318,88.284,88.306,160399998.0
2005-11-30 13:02:00,88.293,88.314,88.282,88.301,114300000.0
2005-11-30 13:03:00,88.307,88.317,88.276,88.289,172700001.0
2005-11-30 13:04:00,88.305,88.31,88.29,88.29,97800000.0
2005-11-30 13:05:00,88.286,88.315,88.285,88.304,166499997.0
2005-11-30 13:06:00,88.313,88.316,88.291,88.303,209099998.0
2005-11-30 13:07:00,88.306,88.315,88.281,88.302,188899998.0
2005-11-30 13:08:00,88.296,88.315,88.278,88.312,172200002.0
2005-11-30 13:09:00,88.292,88.318,88.287,88.305,293799999.0
2005-11-30 13:10:00,88.307,88.31,88.282,88.297,181500002.0
2005-11-30 13:11:00,88.292,88.313,88.292,88.313,137400001.0
2005-11-30 13:12:00,88.314,88.326,88.298,88.313,148499999.0
2005-11-30 13:13:00,88.322,88.331,88.298,88.32,119000002.0
2005-11-30 13:14:00,88.313,88.324,88.304,88.318,68400000.0
2005-11-30 13:15:00,88.317,88.319,88.293,88.298,200599999.0
2005-11-30 13:16:00,88.312,88.317,88.293,88.298,157899997.0
2005-11-30 13:17:00,88.284,88.322,88.284,88.322,201099995.0
2005-11-30 13:18:00,88.312,88.345,88.31,88.345,215999998.0
2005-11-30 13:19:00,88.338,88.338,88.304,88.304,273000001.0
2005-11-30 13:20:00,88.318,88.328,88.306,88.315,99600000.0
2005-11-30 13:21:00,88.315,88.335,88.305,88.323,224299999.0
2005-11-30 13:22:00,88.323,88.323,88.295,88.296,106199998.0
2005-11-30 13:23:00,88.291,88.318,88.291,88.318,163299999.0
2005-11-30 13:24:00,88.32,88.333,88.31,88.316,244799997.0
2005-11-30 13:25:00,88.318,88.337,88.316,88.332,162500000.0
2005-11-30 13:26:00,88.332,88.338,88.314,88.326,214800002.0
2005-11-30 13:27:00,88.332,88.348,88.317,88.341,299399997.0
2005-11-30 13:28:00,88.329,88.354,88.329,88.346,220299997.0
2005-11-30 13:29:00,88.321,88.34,88.314,88.333,158799999.0
2005-11-30 13:30:00,88.324,88.341,88.309,88.322,100300001.0
2005-11-30 13:31:00,88.328,88.337,88.307,88.317,243400002.0
2005-11-30 13:32:00,88.338,88.338,88.317,88.318,145800002.0
2005-11-30 13:33:00,88.322,88.328,88.294,88.305,192200001.0
2005-11-30 13:34:00,88.31,88.333,88.306,88.319,307000002.0
2005-11-30 13:35:00,88.305,88.321,88.295,88.314,196100004.0
2005-11-30 13:36:00,88.291,88.307,88.28,88.3,255099998.0
2005-11-30 13:37:00,88.31,88.31,88.282,88.282,402599995.0
2005-11-30 13:38:00,88.309,88.317,88.298,88.3,150200000.0
2005-11-30 13:39:00,88.312,88.317,88.291,88.295,119200001.0
2005-11-30 13:40:00,88.29,88.315,88.286,88.315,267899997.0
2005-11-30 13:41:00,88.301,88.32,88.285,88.303,205200000.0
2005-11-30 13:42:00,88.307,88.32,88.285,88.285,241400000.0
2005-11-30 13:43:00,88.272,88.31,88.272,88.31,186600000.0
2005-11-30 13:44:00,88.301,88.32,88.296,88.317,222000000.0
2005-11-30 13:45:00,88.295,88.314,88.272,88.31,344199999.0
2005-11-30 13:46:00,88.308,88.315,88.286,88.292,229199999.0
2005-11-30 13:47:00,88.289,88.315,88.289,88.307,163600001.0
2005-11-30 13:48:00,88.313,88.314,88.29,88.29,212800001.0
2005-11-30 13:49:00,88.297,88.328,88.297,88.326,271999999.0
2005-11-30 13:50:00,88.317,88.327,88.298,88.307,155399999.0
2005-11-30 13:51:00,88.301,88.317,88.296,88.305,173500000.0
2005-11-30 13:52:00,88.304,88.316,88.281,88.289,211700002.0
2005-11-30 13:53:00,88.298,88.315,88.29,88.315,123600000.0
2005-11-30 13:54:00,88.288,88.32,88.288,88.312,186200003.0
2005-11-30 13:55:00,88.317,88.333,88.305,88.314,221700002.0
2005-11-30 13:56:00,88.332,88.336,88.307,88.318,227199999.0
2005-11-30 13:57:00,88.335,88.356,88.325,88.356,164500000.0
2005-11-30 13:58:00,88.354,88.37,88.34,88.363,175300003.0
2005-11-30 13:59:00,88.355,88.38,88.341,88.38,143300002.0
2005-11-30 14:00:00,88.385,88.385,88.35,88.365,193699999.0
2005-11-30 14:01:00,88.361,88.383,88.353,88.372,196400000.0
2005-11-30 14:02:00,88.369,88.384,88.354,88.354,221000001.0
2005-11-30 14:03:00,88.364,88.384,88.359,88.384,180299999.0
2005-11-30 14:04:00,88.375,88.388,88.362,88.388,162200001.0
2005-11-30 14:05:00,88.363,88.381,88.353,88.374,132399999.0
2005-11-30 14:06:00,88.371,88.389,88.353,88.36,200800000.0
2005-11-30 14:07:00,88.367,88.387,88.361,88.384,411799993.0
2005-11-30 14:08:00,88.372,88.39,88.369,88.385,211899997.0
2005-11-30 14:09:00,88.367,88.398,88.367,88.387,260299996.0
2005-11-30 14:10:00,88.379,88.392,88.367,88.38,89799999.0
2005-11-30 14:11:00,88.377,88.384,88.355,88.355,226900001.0
2005-11-30 14:12:00,88.364,88.369,88.341,88.354,132099998.0
2005-11-30 14:13:00,88.352,88.352,88.328,88.328,152899999.0
2005-11-30 14:14:00,88.327,88.355,88.327,88.344,241299997.0
2005-11-30 14:15:00,88.329,88.348,88.32,88.343,287199999.0
2005-11-30 14:16:00,88.335,88.343,88.32,88.335,227600002.0
2005-11-30 14:17:00,88.332,88.34,88.316,88.323,135000000.0
2005-11-30 14:18:00,88.303,88.33,88.3,88.32,136100000.0
2005-11-30 14:19:00,88.319,88.333,88.284,88.302,178099999.0
2005-11-30 14:20:00,88.305,88.323,88.297,88.311,139000002.0
2005-11-30 14:21:00,88.302,88.326,88.3,88.309,106899999.0
2005-11-30 14:22:00,88.311,88.334,88.308,88.333,114400001.0
2005-11-30 14:23:00,88.338,88.345,88.321,88.323,145599998.0
2005-11-30 14:24:00,88.329,88.344,88.323,88.343,233599999.0
2005-11-30 14:25:00,88.322,88.347,88.319,88.327,124200000.0
2005-11-30 14:26:00,88.323,88.339,88.304,88.335,135399999.0
2005-11-30 14:27:00,88.318,88.338,88.311,88.33,200400000.0
2005-11-30 14:28:00,88.323,88.345,88.306,88.336,191000002.0
2005-11-30 14:29:00,88.336,88.345,88.311,88.335,186399999.0
2005-11-30 14:30:00,88.312,88.343,88.308,88.327,197000000.0
2005-11-30 14:31:00,88.31,88.325,88.303,88.323,242100004.0
2005-11-30 14:32:00,88.318,88.33,88.311,88.33,201999998.0
2005-11-30 14:33:00,88.316,88.321,88.291,88.291,137599999.0
2005-11-30 14:34:00,88.314,88.317,88.293,88.297,155899999.0
2005-11-30 14:35:00,88.317,88.326,88.297,88.315,151599998.0
2005-11-30 14:36:00,88.303,88.324,88.298,88.317,163100002.0
2005-11-30 14:37:00,88.302,88.331,88.301,88.313,222000001.0
2005-11-30 14:38:00,88.309,88.314,88.291,88.294,96700001.0
2005-11-30 14:39:00,88.308,88.334,88.295,88.319,95199999.0
2005-11-30 14:40:00,88.332,88.332,88.312,88.328,216499999.0
2005-11-30 14:41:00,88.289,88.318,88.251,88.318,155300000.0
2005-11-30 14:42:00,88.32,88.349,88.308,88.313,135399998.0
2005-11-30 14:43:00,88.327,88.327,88.302,88.307,212600002.0
2005-11-30 14:44:00,88.317,88.331,88.299,88.329,273400000.0
2005-11-30 14:45:00,88.327,88.336,88.313,88.318,241499996.0
2005-11-30 14:46:00,88.337,88.338,88.309,88.309,159399998.0
2005-11-30 14:47:00,88.304,88.33,88.299,88.325,147400000.0
2005-11-30 14:48:00,88.302,88.335,88.302,88.325,91100000.0
2005-11-30 14:49:00,88.323,88.33,88.306,88.313,97999999.0
2005-11-30 14:50:00,88.314,88.343,88.312,88.343,124299997.0
2005-11-30 14:51:00,88.326,88.34,88.308,88.33,206600000.0
2005-11-30 14:52:00,88.34,88.34,88.321,88.324,164099998.0
2005-11-30 14:53:00,88.332,88.332,88.303,88.307,231699998.0
2005-11-30 14:54:00,88.322,88.329,88.305,88.311,143200000.0
2005-11-30 14:55:00,88.325,88.325,88.307,88.313,147599999.0
2005-11-30 14:56:00,88.319,88.325,88.304,88.304,187600004.0
2005-11-30 14:57:00,88.312,88.327,88.3,88.316,199699997.0
2005-11-30 14:58:00,88.32,88.332,88.307,88.307,108600000.0
2005-11-30 14:59:00,88.288,88.326,88.286,88.326,193199995.0
2005-11-30 15:00:00,88.323,88.338,88.306,88.309,116699999.0
2005-11-30 15:01:00,88.315,88.324,88.298,88.301,273400001.0
2005-11-30 15:02:00,88.305,88.328,88.299,88.324,170299999.0
2005-11-30 15:03:00,88.315,88.323,88.3,88.306,155400001.0
2005-11-30 15:04:00,88.323,88.323,88.298,88.298,103500000.0
2005-11-30 15:05:00,88.307,88.32,88.296,88.32,179199996.0
2005-11-30 15:06:00,88.32,88.32,88.286,88.298,222199999.0
2005-11-30 15:07:00,88.313,88.32,88.244,88.292,209399999.0
2005-11-30 15:08:00,88.315,88.322,88.287,88.295,240299997.0
2005-11-30 15:09:00,88.299,88.325,88.29,88.316,170300001.0
2005-11-30 15:10:00,88.325,88.33,88.299,88.313,245999997.0
2005-11-30 15:11:00,88.319,88.335,88.303,88.335,131800000.0
2005-11-30 15:12:00,88.313,88.339,88.312,88.335,165700000.0
2005-11-30 15:13:00,88.332,88.336,88.302,88.302,139899999.0
2005-11-30 15:14:00,88.328,88.364,88.327,88.364,108600000.0
2005-11-30 15:15:00,88.369,88.381,88.348,88.36,86599999.0
2005-11-30 15:16:00,88.359,88.363,88.344,88.363,237000000.0
2005-11-30 15:17:00,88.365,88.377,88.343,88.366,109399999.0
2005-11-30 15:18:00,88.372,88.382,88.356,88.364,177200001.0
2005-11-30 15:19:00,88.361,88.384,88.345,88.362,256999996.0
2005-11-30 15:20:00,88.365,88.38,88.353,88.38,161600000.0
2005-11-30 15:21:00,88.374,88.388,88.357,88.357,205999999.0
2005-11-30 15:22:00,88.349,88.374,88.349,88.36,168100002.0
2005-11-30 15:23:00,88.362,88.38,88.352,88.361,146600000.0
2005-11-30 15:24:00,88.36,88.382,88.355,88.356,212600001.0
2005-11-30 15:25:00,88.374,88.39,88.364,88.39,154099997.0
2005-11-30 15:26:00,88.383,88.386,88.363,88.368,246400001.0
2005-11-30 15:27:00,88.365,88.383,88.356,88.363,183599999.0
2005-11-30 15:28:00,88.367,88.392,88.356,88.368,185200003.0
2005-11-30 15:29:00,88.376,88.376,88.321,88.33,271899997.0
2005-11-30 15:30:00,88.293,88.399,88.293,88.399,142699999.0
2005-11-30 15:31:00,88.387,88.387,88.363,88.37,172400003.0
2005-11-30 15:32:00,88.381,88.399,88.368,88.382,173100000.0
2005-11-30 15:33:00,88.37,88.386,88.346,88.369,139799999.0
2005-11-30 15:34:00,88.38,88.402,88.369,88.385,234600002.0
2005-11-30 15:35:00,88.364,88.406,88.364,88.391,191099998.0
2005-11-30 15:36:00,88.388,88.394,88.364,88.379,215800000.0
2005-11-30 15:37:00,88.373,88.39,88.35,88.364,179600000.0
2005-11-30 15:38:00,88.351,88.371,88.341,88.365,201200001.0
2005-11-30 15:39:00,88.349,88.375,88.349,88.355,132100001.0
2005-11-30 15:40:00,88.338,88.354,88.265,88.325,199099999.0
2005-11-30 15:41:00,88.311,88.349,88.311,88.347,105100000.0
2005-11-30 15:42:00,88.352,88.381,88.352,88.37,144699999.0
2005-11-30 15:43:00,88.345,88.363,88.331,88.348,244600001.0
2005-11-30 15:44:00,88.317,88.335,88.288,88.31,223199998.0
2005-11-30 15:45:00,88.315,88.341,88.301,88.32,246499999.0
2005-11-30 15:46:00,88.306,88.334,88.306,88.325,272000000.0
2005-11-30 15:47:00,88.309,88.33,88.308,88.322,204500000.0
2005-11-30 15:48:00,88.308,88.334,88.308,88.332,111299998.0
2005-11-30 15:49:00,88.325,88.352,88.324,88.324,232400001.0
2005-11-30 15:50:00,88.345,88.355,88.323,88.329,207500001.0
2005-11-30 15:51:00,88.336,88.36,88.326,88.337,191600000.0
2005-11-30 15:52:00,88.346,88.36,88.327,88.348,205900001.0
2005-11-30 15:53:00,88.329,88.355,88.322,88.332,137899999.0
2005-11-30 15:54:00,88.312,88.337,88.312,88.33,188099999.0
2005-11-30 15:55:00,88.306,88.334,88.301,88.315,208300001.0
2005-11-30 15:56:00,88.309,88.322,88.297,88.307,207100002.0
2005-11-30 15:57:00,88.303,88.33,88.303,88.324,167900001.0
2005-11-30 15:58:00,88.309,88.33,88.306,88.322,239300001.0
2005-11-30 15:59:00,88.32,88.33,88.302,88.312,189799996.0
2005-11-30 16:00:00,88.301,88.322,88.287,88.308,264599998.0
2005-11-30 16:01:00,88.315,88.32,88.293,88.3,69100000.0
2005-11-30 16:02:00,88.318,88.328,88.296,88.304,172100000.0
2005-11-30 16:03:00,88.319,88.332,88.293,88.31,88499998.0
2005-11-30 16:04:00,88.328,88.328,88.299,88.299,141800000.0
2005-11-30 16:05:00,88.325,88.337,88.304,88.313,209000002.0
2005-11-30 16:06:00,88.315,88.322,88.296,88.297,191100002.0
2005-11-30 16:07:00,88.318,88.323,88.299,88.306,164499999.0
2005-11-30 16:08:00,88.325,88.325,88.289,88.289,115400001.0
2005-11-30 16:09:00,88.31,88.324,88.299,88.305,356199997.0
2005-11-30 16:10:00,88.32,88.331,88.306,88.318,141400001.0
2005-11-30 16:11:00,88.316,88.33,88.286,88.31,223399999.0
2005-11-30 16:12:00,88.317,88.333,88.311,88.327,112700001.0
2005-11-30 16:13:00,88.314,88.333,88.314,88.331,200600003.0
2005-11-30 16:14:00,88.284,88.341,88.284,88.341,173600002.0
2005-11-30 16:15:00,88.327,88.343,88.322,88.336,60800000.0
2005-11-30 16:16:00,88.335,88.341,88.32,88.321,102900001.0
2005-11-30 16:17:00,88.299,88.319,88.266,88.289,331499998.0
2005-11-30 16:18:00,88.276,88.29,88.268,88.288,185099998.0
2005-11-30 16:19:00,88.293,88.293,88.253,88.253,95200000.0
2005-11-30 16:20:00,88.256,88.281,88.256,88.277,238399999.0
2005-11-30 16:21:00,88.258,88.277,88.242,88.265,217500000.0
2005-11-30 16:22:00,88.255,88.272,88.24,88.254,215400002.0
2005-11-30 16:23:00,88.263,88.263,88.235,88.236,206400001.0
2005-11-30 16:24:00,88.265,88.288,88.255,88.265,50800000.0
2005-11-30 16:25:00,88.268,88.275,88.228,88.228,190600000.0
2005-11-30 16:26:00,88.221,88.239,88.198,88.234,117999998.0
2005-11-30 16:27:00,88.245,88.25,88.225,88.239,330499998.0
2005-11-30 16:28:00,88.25,88.25,88.221,88.235,144599998.0
2005-11-30 16:29:00,88.236,88.251,88.224,88.233,226600003.0
2005-11-30 16:30:00,88.249,88.249,88.218,88.219,193899998.0
2005-11-30 16:31:00,88.205,88.231,88.203,88.217,118299999.0
2005-11-30 16:32:00,88.216,88.216,88.19,88.19,184699997.0
2005-11-30 16:33:00,88.207,88.22,88.182,88.182,151300002.0
2005-11-30 16:34:00,88.167,88.2,88.167,88.199,119400000.0
2005-11-30 16:35:00,88.189,88.213,88.189,88.206,217300000.0
2005-11-30 16:36:00,88.209,88.228,88.196,88.196,230499995.0
2005-11-30 16:37:00,88.215,88.221,88.19,88.209,157199996.0
2005-11-30 16:38:00,88.209,88.221,88.186,88.195,180500002.0
2005-11-30 16:39:00,88.2,88.228,88.2,88.226,333199996.0
2005-11-30 16:40:00,88.233,88.241,88.215,88.215,242800002.0
2005-11-30 16:41:00,88.226,88.238,88.205,88.226,124100001.0
2005-11-30 16:42:00,88.24,88.246,88.223,88.223,170899997.0
2005-11-30 16:43:00,88.213,88.233,88.198,88.207,108800002.0
2005-11-30 16:44:00,88.202,88.216,88.19,88.19,128599999.0
2005-11-30 16:45:00,88.198,88.216,88.186,88.198,261799997.0
2005-11-30 16:46:00,88.213,88.241,88.213,88.225,171799998.0
2005-11-30 16:47:00,88.235,88.24,88.221,88.239,120299998.0
2005-11-30 16:48:00,88.217,88.244,88.215,88.23,245499997.0
2005-11-30 16:49:00,88.237,88.237,88.212,88.23,250900002.0
2005-11-30 16:50:00,88.239,88.262,88.225,88.225,122400000.0
2005-11-30 16:51:00,88.244,88.248,88.224,88.23,202400000.0
2005-11-30 16:52:00,88.248,88.274,88.237,88.259,187099999.0
2005-11-30 16:53:00,88.277,88.28,88.258,88.26,209900001.0
2005-11-30 16:54:00,88.254,88.297,88.254,88.281,142099997.0
2005-11-30 16:55:00,88.278,88.293,88.253,88.253,186100001.0
2005-11-30 16:56:00,88.269,88.307,88.269,88.307,155499998.0
2005-11-30 16:57:00,88.294,88.302,88.266,88.285,274700000.0
2005-11-30 16:58:00,88.302,88.306,88.275,88.284,201700001.0
2005-11-30 16:59:00,88.286,88.302,88.28,88.302,239699997.0
2005-11-30 17:00:00,88.32,88.325,88.289,88.306,209900000.0
2005-11-30 17:01:00,88.302,88.34,88.302,88.321,220300003.0
2005-11-30 17:02:00,88.329,88.338,88.317,88.318,173500000.0
2005-11-30 17:03:00,88.344,88.349,88.297,88.302,283600002.0
2005-11-30 17:04:00,88.33,88.343,88.308,88.313,114900000.0
2005-11-30 17:05:00,88.322,88.35,88.322,88.347,151400000.0
2005-11-30 17:06:00,88.343,88.346,88.316,88.342,190699999.0
2005-11-30 17:07:00,88.34,88.355,88.324,88.345,139499999.0
2005-11-30 17:08:00,88.34,88.36,88.336,88.352,170899999.0
2005-11-30 17:09:00,88.333,88.333,88.294,88.294,93100000.0
2005-11-30 17:10:00,88.308,88.332,88.305,88.332,208600003.0
2005-11-30 17:11:00,88.328,88.349,88.323,88.344,208499999.0
2005-11-30 17:12:00,88.335,88.344,88.323,88.328,247299995.0
2005-11-30 17:13:00,88.347,88.363,88.334,88.347,185500001.0
2005-11-30 17:14:00,88.339,88.36,88.333,88.358,201499999.0
2005-11-30 17:15:00,88.362,88.394,88.362,88.382,204999999.0
2005-11-30 17:16:00,88.358,88.378,88.349,88.365,109000001.0
2005-11-30 17:17:00,88.365,88.365,88.327,88.327,166500000.0
2005-11-30 17:18:00,88.332,88.364,88.324,88.364,147599997.0
2005-11-30 17:19:00,88.337,88.373,88.337,88.345,116299999.0
2005-11-30 17:20:00,88.372,88.385,88.346,88.352,141099999.0
2005-11-30 17:21:00,88.354,88.393,88.342,88.393,184900000.0
2005-11-30 17:22:00,88.385,88.402,88.369,88.379,136500002.0
2005-11-30 17:23:00,88.367,88.392,88.367,88.391,198100001.0
2005-11-30 17:24:00,88.37,88.407,88.367,88.382,156100000.0
2005-11-30 17:25:00,88.385,88.42,88.385,88.418,261800000.0
2005-11-30 17:26:00,88.422,88.436,88.4,88.411,302999995.0
2005-11-30 17:27:00,88.421,88.437,88.409,88.426,184599997.0
2005-11-30 17:28:00,88.413,88.433,88.409,88.424,212999997.0
2005-11-30 17:29:00,88.396,88.42,88.388,88.42,337200003.0
2005-11-30 17:30:00,88.409,88.443,88.409,88.443,299999999.0
2005-11-30 17:31:00,88.416,88.438,88.405,88.432,136099999.0
2005-11-30 17:32:00,88.423,88.451,88.418,88.442,140699998.0
2005-11-30 17:33:00,88.416,88.434,88.39,88.431,193299999.0
2005-11-30 17:34:00,88.393,88.416,88.369,88.375,43800000.0
2005-11-30 17:35:00,88.366,88.395,88.366,88.391,141200002.0
2005-11-30 17:36:00,88.387,88.396,88.368,88.385,104000000.0
2005-11-30 17:37:00,88.378,88.394,88.36,88.379,168099999.0
2005-11-30 17:38:00,88.395,88.413,88.375,88.396,257000000.0
2005-11-30 17:39:00,88.405,88.425,88.388,88.388,181100000.0
2005-11-30 17:40:00,88.38,88.395,88.361,88.384,123800000.0
2005-11-30 17:41:00,88.389,88.411,88.369,88.395,301400004.0
2005-11-30 17:42:00,88.389,88.414,88.363,88.368,146000000.0
2005-11-30 17:43:00,88.372,88.389,88.349,88.373,251699999.0
2005-11-30 17:44:00,88.382,88.41,88.369,88.394,235100001.0
2005-11-30 17:45:00,88.393,88.415,88.377,88.384,238999998.0
2005-11-30 17:46:00,88.393,88.393,88.369,88.369,145200000.0
2005-11-30 17:47:00,88.355,88.386,88.355,88.386,231100000.0
2005-11-30 17:48:00,88.367,88.391,88.349,88.364,152500002.0
2005-11-30 17:49:00,88.359,88.387,88.355,88.381,241099999.0
2005-11-30 17:50:00,88.368,88.399,88.368,88.384,242699999.0
2005-11-30 17:51:00,88.38,88.408,88.366,88.391,268400002.0
2005-11-30 17:52:00,88.403,88.421,88.395,88.41,243400001.0
2005-11-30 17:53:00,88.415,88.433,88.407,88.407,298599999.0
2005-11-30 17:54:00,88.406,88.428,88.38,88.412,213099999.0
2005-11-30 17:55:00,88.408,88.467,88.405,88.44,217200001.0
2005-11-30 17:56:00,88.455,88.494,88.432,88.473,118800001.0
2005-11-30 17:57:00,88.462,88.495,88.462,88.495,102900000.0
2005-11-30 17:58:00,88.468,88.495,88.463,88.488,278900000.0
2005-11-30 17:59:00,88.482,88.529,88.478,88.529,274999994.0
2005-11-30 18:00:00,88.513,88.543,88.453,88.453,241799999.0
2005-11-30 18:01:00,88.432,88.451,88.388,88.409,1314900000.0
2005-11-30 18:02:00,88.406,88.406,88.361,88.37,1902199990.0
2005-11-30 18:03:00,88.366,88.416,88.365,88.409,1917599998.0
2005-11-30 18:04:00,88.385,88.403,88.362,88.378,1550499995.0
2005-11-30 18:05:00,88.375,88.39,88.341,88.355,2082399996.0
2005-11-30 18:06:00,88.359,88.399,88.349,88.385,1732700001.0
2005-11-30 18:07:00,88.49,88.53,88.48,88.5,1699699997.0
2005-11-30 18:08:00,88.49,88.55,88.49,88.52,1699699997.0
2005-11-30 18:09:00,88.385,88.406,88.37,88.383,1699699997.0
2005-11-30 18:10:00,88.399,88.42,88.385,88.392,1625499999.0
2005-11-30 18:11:00,88.389,88.416,88.356,88.389,1064900000.0
2005-11-30 18:12:00,88.38,88.427,88.38,88.422,1128600001.0
2005-11-30 18:13:00,88.397,88.43,88.395,88.407,1366699996.0
2005-11-30 18:14:00,88.405,88.413,88.373,88.402,1570000007.0
2005-11-30 18:15:00,88.396,88.418,88.382,88.418,2118499993.0
2005-11-30 18:16:00,88.52,88.56,88.51,88.54,685299999.0
2005-11-30 18:17:00,88.422,88.422,88.389,88.399,685299999.0
2005-11-30 18:18:00,88.403,88.424,88.385,88.409,1391600002.0
2005-11-30 18:19:00,88.409,88.457,88.409,88.457,1993199991.0
2005-11-30 18:20:00,88.442,88.459,88.422,88.441,1493000001.0
2005-11-30 18:21:00,88.45,88.469,88.431,88.432,1711099997.0
2005-11-30 18:22:00,88.45,88.455,88.409,88.438,1569099999.0
2005-11-30 18:23:00,88.456,88.456,88.415,88.432,2100099993.0
2005-11-30 18:24:00,88.452,88.485,88.444,88.478,1606999995.0
2005-11-30 18:25:00,88.471,88.472,88.432,88.433,2124699993.0
2005-11-30 18:26:00,88.442,88.461,88.425,88.427,1677900003.0
2005-11-30 18:27:00,88.436,88.447,88.413,88.419,1285600002.0
2005-11-30 18:28:00,88.431,88.452,88.424,88.429,1209199988.0
2005-11-30 18:29:00,88.456,88.477,88.445,88.454,1226299996.0
2005-11-30 18:30:00,88.439,88.469,88.439,88.457,711799996.0
2005-11-30 18:31:00,88.439,88.455,88.427,88.452,1255700005.0
2005-11-30 18:32:00,88.448,88.495,88.446,88.484,1607899992.0
2005-11-30 18:33:00,88.467,88.489,88.449,88.47,1896699997.0
2005-11-30 18:34:00,88.453,88.478,88.446,88.465,1631799987.0
2005-11-30 18:35:00,88.452,88.468,88.436,88.458,1469699989.0
2005-11-30 18:36:00,88.459,88.476,88.449,88.458,1686599999.0
2005-11-30 18:37:00,88.473,88.516,88.473,88.493,946299997.0
2005-11-30 18:38:00,88.513,88.513,88.463,88.463,786999988.0
2005-11-30 18:39:00,88.455,88.488,88.452,88.488,345500002.0
2005-11-30 18:40:00,88.473,88.491,88.455,88.455,821700001.0
2005-11-30 18:41:00,88.473,88.481,88.456,88.473,817299995.0
2005-11-30 18:42:00,88.475,88.493,88.463,88.469,748699995.0
2005-11-30 18:43:00,88.467,88.49,88.448,88.48,1394600001.0
2005-11-30 18:44:00,88.492,88.529,88.482,88.525,892999996.0
2005-11-30 18:45:00,88.52,88.571,88.499,88.512,956299995.0
2005-11-30 18:46:00,88.492,88.521,88.47,88.504,643899995.0
2005-11-30 18:47:00,88.49,88.51,88.483,88.51,502199992.0
2005-11-30 18:48:00,88.507,88.51,88.489,88.49,692699997.0
2005-11-30 18:49:00,88.49,88.515,88.487,88.507,832200002.0
2005-11-30 18:50:00,88.505,88.505,88.44,88.457,1197899999.0
2005-11-30 18:51:00,88.486,88.496,88.469,88.481,547099999.0
2005-11-30 18:52:00,88.489,88.5,88.466,88.485,800800005.0
2005-11-30 18:53:00,88.48,88.496,88.448,88.448,842600003.0
2005-11-30 18:54:00,88.464,88.492,88.462,88.488,872000002.0
2005-11-30 18:55:00,88.459,88.481,88.423,88.455,1034199998.0
2005-11-30 18:56:00,88.447,88.455,88.411,88.411,573200004.0
2005-11-30 18:57:00,88.406,88.415,88.377,88.394,399499998.0
2005-11-30 18:58:00,88.389,88.435,88.388,88.405,1306400003.0
2005-11-30 18:59:00,88.414,88.449,88.396,88.417,754200000.0
2005-11-30 19:00:00,88.416,88.436,88.407,88.427,710199995.0
2005-11-30 19:01:00,88.432,88.455,88.417,88.433,615500000.0
2005-11-30 19:02:00,88.445,88.474,88.438,88.474,325599999.0
2005-11-30 19:03:00,88.467,88.467,88.436,88.446,821100002.0
2005-11-30 19:04:00,88.448,88.479,88.441,88.461,653700002.0
2005-11-30 19:05:00,88.464,88.473,88.445,88.446,419999992.0
2005-11-30 19:06:00,88.463,88.479,88.442,88.442,409500001.0
2005-11-30 19:07:00,88.452,88.487,88.45,88.481,1093099996.0
2005-11-30 19:08:00,88.497,88.556,88.494,88.495,996099993.0
2005-11-30 19:09:00,88.502,88.521,88.486,88.504,562900002.0
2005-11-30 19:10:00,88.509,88.531,88.494,88.512,561299995.0
2005-11-30 19:11:00,88.507,88.507,88.485,88.488,171900000.0
2005-11-30 19:12:00,88.485,88.502,88.471,88.477,357000001.0
2005-11-30 19:13:00,88.492,88.499,88.458,88.499,407699997.0
2005-11-30 19:14:00,88.488,88.508,88.483,88.503,470699997.0
2005-11-30 19:15:00,88.502,88.504,88.471,88.487,634299999.0
2005-11-30 19:16:00,88.494,88.503,88.476,88.48,287000000.0
2005-11-30 19:17:00,88.495,88.5,88.481,88.484,607700002.0
2005-11-30 19:18:00,88.489,88.512,88.483,88.5,452899994.0
2005-11-30 19:19:00,88.493,88.518,88.491,88.511,543699995.0
2005-11-30 19:20:00,88.509,88.513,88.488,88.49,406500004.0
2005-11-30 19:21:00,88.495,88.507,88.476,88.495,325099997.0
2005-11-30 19:22:00,88.481,88.512,88.439,88.505,307600000.0
2005-11-30 19:23:00,88.533,88.546,88.515,88.522,1482699997.0
2005-11-30 19:24:00,88.503,88.522,88.479,88.511,561600003.0
2005-11-30 19:25:00,88.518,88.53,88.494,88.498,973000001.0
2005-11-30 19:26:00,88.516,88.533,88.501,88.509,1108299995.0
2005-11-30 19:27:00,88.51,88.536,88.506,88.525,1105800001.0
2005-11-30 19:28:00,88.523,88.53,88.502,88.51,546099998.0
2005-11-30 19:29:00,88.507,88.536,88.503,88.536,817799997.0
2005-11-30 19:30:00,88.537,88.537,88.497,88.497,766400005.0
2005-11-30 19:31:00,88.487,88.515,88.487,88.514,520699999.0
2005-11-30 19:32:00,88.503,88.517,88.487,88.512,803600004.0
2005-11-30 19:33:00,88.515,88.526,88.49,88.509,516600002.0
2005-11-30 19:34:00,88.514,88.52,88.493,88.499,864799996.0
2005-11-30 19:35:00,88.517,88.517,88.478,88.482,627399999.0
2005-11-30 19:36:00,88.503,88.505,88.478,88.478,393199999.0
2005-11-30 19:37:00,88.485,88.506,88.485,88.503,253000003.0
2005-11-30 19:38:00,88.495,88.501,88.472,88.475,780199996.0
2005-11-30 19:39:00,88.485,88.503,88.46,88.482,818399994.0
2005-11-30 19:40:00,88.502,88.506,88.471,88.473,576599999.0
2005-11-30 19:41:00,88.494,88.508,88.472,88.486,876399996.0
2005-11-30 19:42:00,88.495,88.499,88.467,88.467,522599998.0
2005-11-30 19:43:00,88.494,88.503,88.475,88.487,356599998.0
2005-11-30 19:44:00,88.494,88.506,88.463,88.482,709800004.0
2005-11-30 19:45:00,88.461,88.497,88.46,88.497,566400003.0
2005-11-30 19:46:00,88.49,88.507,88.472,88.477,484300001.0
2005-11-30 19:47:00,88.465,88.499,88.465,88.499,198299996.0
2005-11-30 19:48:00,88.506,88.517,88.475,88.502,718400001.0
2005-11-30 19:49:00,88.512,88.53,88.495,88.52,540299997.0
2005-11-30 19:50:00,88.533,88.536,88.512,88.532,399099997.0
2005-11-30 19:51:00,88.517,88.533,88.498,88.51,343600005.0
2005-11-30 19:52:00,88.491,88.518,88.473,88.506,446699997.0
2005-11-30 19:53:00,88.51,88.514,88.492,88.493,608499998.0
2005-11-30 19:54:00,88.485,88.506,88.473,88.49,934100003.0
2005-11-30 19:55:00,88.476,88.494,88.456,88.484,381199996.0
2005-11-30 19:56:00,88.46,88.49,88.46,88.483,439399999.0
2005-11-30 19:57:00,88.487,88.49,88.459,88.469,372400000.0
2005-11-30 19:58:00,88.468,88.49,88.459,88.474,726500004.0
2005-11-30 19:59:00,88.459,88.492,88.459,88.482,808599998.0
2005-11-30 20:00:00,88.485,88.485,88.458,88.461,254699999.0
2005-11-30 20:01:00,88.452,88.48,88.452,88.475,554700000.0
2005-11-30 20:02:00,88.475,88.483,88.449,88.457,627600001.0
2005-11-30 20:03:00,88.455,88.478,88.448,88.468,464099999.0
2005-11-30 20:04:00,88.471,88.477,88.415,88.462,267100000.0
2005-11-30 20:05:00,88.483,88.494,88.461,88.473,591500000.0
2005-11-30 20:06:00,88.478,88.483,88.445,88.457,840400000.0
2005-11-30 20:07:00,88.439,88.463,88.429,88.457,612100000.0
2005-11-30 20:08:00,88.458,88.485,88.458,88.484,439399999.0
2005-11-30 20:09:00,88.467,88.484,88.456,88.478,463199996.0
2005-11-30 20:10:00,88.484,88.49,88.464,88.473,882500004.0
2005-11-30 20:11:00,88.469,88.488,88.46,88.468,771600001.0
2005-11-30 20:12:00,88.484,88.491,88.452,88.475,1669400009.0
2005-11-30 20:13:00,88.49,88.491,88.459,88.466,501699997.0
2005-11-30 20:14:00,88.472,88.492,88.449,88.48,382400000.0
2005-11-30 20:15:00,88.46,88.481,88.456,88.458,834100002.0
2005-11-30 20:16:00,88.461,88.476,88.434,88.46,638500000.0
2005-11-30 20:17:00,88.459,88.497,88.456,88.477,283900002.0
2005-11-30 20:18:00,88.474,88.487,88.46,88.475,158300000.0
2005-11-30 20:19:00,88.478,88.489,88.462,88.477,405499998.0
2005-11-30 20:20:00,88.464,88.49,88.457,88.49,605500000.0
2005-11-30 20:21:00,88.486,88.498,88.465,88.485,529099996.0
2005-11-30 20:22:00,88.497,88.503,88.471,88.472,846799997.0
2005-11-30 20:23:00,88.473,88.498,88.473,88.498,663299996.0
2005-11-30 20:24:00,88.483,88.511,88.481,88.503,324199998.0
2005-11-30 20:25:00,88.502,88.505,88.476,88.476,769699999.0
2005-11-30 20:26:00,88.471,88.485,88.452,88.475,522500001.0
2005-11-30 20:27:00,88.482,88.485,88.455,88.455,366600001.0
2005-11-30 20:28:00,88.45,88.475,88.445,88.463,1084999999.0
2005-11-30 20:29:00,88.468,88.479,88.442,88.444,1445799996.0
2005-11-30 20:30:00,88.467,88.481,88.451,88.453,1440699996.0
2005-11-30 20:31:00,88.482,88.488,88.461,88.474,1243900002.0
2005-11-30 20:32:00,88.489,88.497,88.463,88.489,922800002.0
2005-11-30 20:33:00,88.487,88.507,88.477,88.506,528099995.0
2005-11-30 20:34:00,88.495,88.508,88.477,88.498,425000002.0
2005-11-30 20:35:00,88.509,88.511,88.483,88.486,572100004.0
2005-11-30 20:36:00,88.516,88.521,88.494,88.503,519599995.0
2005-11-30 20:37:00,88.497,88.501,88.467,88.477,614999993.0
2005-11-30 20:38:00,88.488,88.509,88.476,88.487,990400001.0
2005-11-30 20:39:00,88.485,88.507,88.478,88.494,585799995.0
2005-11-30 20:40:00,88.497,88.508,88.474,88.474,1282199997.0
2005-11-30 20:41:00,88.487,88.493,88.463,88.478,1019700002.0
2005-11-30 20:42:00,88.465,88.495,88.457,88.495,908899998.0
2005-11-30 20:43:00,88.497,88.512,88.484,88.494,872400002.0
2005-11-30 20:44:00,88.506,88.524,88.491,88.519,686299996.0
2005-11-30 20:45:00,88.518,88.53,88.494,88.521,588000000.0
2005-11-30 20:46:00,88.503,88.517,88.482,88.5,657399999.0
2005-11-30 20:47:00,88.514,88.535,88.494,88.508,1002600003.0
2005-11-30 20:48:00,88.521,88.524,88.494,88.494,612699997.0
2005-11-30 20:49:00,88.505,88.509,88.477,88.482,475599999.0
2005-11-30 20:50:00,88.496,88.496,88.451,88.474,1187700000.0
2005-11-30 20:51:00,88.469,88.487,88.467,88.478,404099996.0
2005-11-30 20:52:00,88.461,88.484,88.456,88.462,353599998.0
2005-11-30 20:53:00,88.476,88.511,88.475,88.502,922500002.0
2005-11-30 20:54:00,88.492,88.499,88.469,88.469,448999997.0
2005-11-30 20:55:00,88.464,88.489,88.463,88.481,1258700000.0
2005-11-30 20:56:00,88.459,88.491,88.459,88.476,668100004.0
2005-11-30 20:57:00,88.46,88.48,88.453,88.472,844899998.0
2005-11-30 20:58:00,88.46,88.499,88.456,88.492,1213899998.0
2005-11-30 20:59:00,88.485,88.498,88.458,88.492,1054799999.0
2005-11-30 21:00:00,88.482,88.513,88.479,88.495,1301700005.0
2005-11-30 21:01:00,88.497,88.513,88.475,88.48,1039599994.0
2005-11-30 21:02:00,88.482,88.502,88.468,88.485,445700004.0
2005-11-30 21:03:00,88.495,88.508,88.481,88.486,328199995.0
2005-11-30 21:04:00,88.49,88.498,88.457,88.457,438899995.0
2005-11-30 21:05:00,88.433,88.484,88.433,88.483,816699991.0
2005-11-30 21:06:00,88.482,88.483,88.454,88.467,599099994.0
2005-11-30 21:07:00,88.459,88.481,88.442,88.481,791200002.0
2005-11-30 21:08:00,88.469,88.488,88.456,88.472,889000002.0
2005-11-30 21:09:00,88.461,88.485,88.45,88.476,276799996.0
2005-11-30 21:10:00,88.457,88.481,88.443,88.473,886500000.0
2005-11-30 21:11:00,88.48,88.495,88.464,88.464,467999997.0
2005-11-30 21:12:00,88.486,88.517,88.479,88.514,245199997.0
2005-11-30 21:13:00,88.495,88.513,88.484,88.498,427500000.0
2005-11-30 21:14:00,88.491,88.529,88.491,88.52,578899997.0
2005-11-30 21:15:00,88.505,88.535,88.503,88.521,878900000.0
2005-11-30 21:16:00,88.519,88.532,88.501,88.504,774299998.0
2005-11-30 21:17:00,88.522,88.524,88.491,88.492,1165400004.0
2005-11-30 21:18:00,88.503,88.537,88.491,88.522,721099996.0
2005-11-30 21:19:00,88.535,88.535,88.505,88.51,963000005.0
2005-11-30 21:20:00,88.51,88.525,88.487,88.495,1179999994.0
2005-11-30 21:21:00,88.51,88.525,88.497,88.507,1155100004.0
2005-11-30 21:22:00,88.506,88.528,88.494,88.52,843200006.0
2005-11-30 21:23:00,88.51,88.529,88.496,88.524,694500000.0
2005-11-30 21:24:00,88.508,88.526,88.5,88.518,817600004.0
2005-11-30 21:25:00,88.518,88.532,88.492,88.507,1172799992.0
2005-11-30 21:26:00,88.489,88.528,88.488,88.524,373900000.0
2005-11-30 21:27:00,88.514,88.535,88.507,88.525,368999999.0
2005-11-30 21:28:00,88.52,88.528,88.501,88.505,334900000.0
2005-11-30 21:29:00,88.524,88.535,88.507,88.519,586200003.0
2005-11-30 21:30:00,88.525,88.54,88.5,88.513,362399995.0
2005-11-30 21:31:00,88.539,88.554,88.505,88.53,198899999.0
2005-11-30 21:32:00,88.512,88.529,88.501,88.527,396499995.0
2005-11-30 21:33:00,88.528,88.542,88.516,88.537,518899999.0
2005-11-30 21:34:00,88.54,88.549,88.523,88.538,233299999.0
2005-11-30 21:35:00,88.532,88.533,88.508,88.511,439700000.0
2005-11-30 21:36:00,88.522,88.53,88.497,88.51,502599995.0
2005-11-30 21:37:00,88.505,88.528,88.501,88.505,837700000.0
2005-11-30 21:38:00,88.516,88.528,88.501,88.509,89500000.0
2005-11-30 21:39:00,88.537,88.537,88.505,88.513,286500000.0
2005-11-30 21:40:00,88.523,88.525,88.478,88.478,633199990.0
2005-11-30 21:41:00,88.506,88.518,88.491,88.514,323100000.0
2005-11-30 21:42:00,88.506,88.538,88.506,88.538,260099999.0
2005-11-30 21:43:00,88.524,88.537,88.502,88.525,387400000.0
2005-11-30 21:44:00,88.521,88.537,88.501,88.524,982899996.0
2005-11-30 21:45:00,88.519,88.537,88.502,88.525,333599998.0
2005-11-30 21:46:00,88.521,88.559,88.521,88.552,252600000.0
2005-11-30 21:47:00,88.538,88.559,88.533,88.558,543599997.0
2005-11-30 21:48:00,88.549,88.566,88.534,88.547,902600001.0
2005-11-30 21:49:00,88.54,88.549,88.516,88.517,285099996.0
2005-11-30 21:50:00,88.534,88.544,88.515,88.515,234700002.0
2005-11-30 21:51:00,88.529,88.551,88.513,88.527,324499998.0
2005-11-30 21:52:00,88.549,88.562,88.536,88.54,200400001.0
2005-11-30 21:53:00,88.556,88.562,88.538,88.544,528700002.0
2005-11-30 21:54:00,88.538,88.553,88.522,88.54,315200003.0
2005-11-30 21:55:00,88.535,88.561,88.535,88.551,245999999.0
2005-11-30 21:56:00,88.552,88.573,88.539,88.539,229900000.0
2005-11-30 21:57:00,88.542,88.561,88.53,88.549,125200000.0
2005-11-30 21:58:00,88.535,88.561,88.527,88.544,214999999.0
2005-11-30 21:59:00,88.548,88.572,88.536,88.572,352899995.0
2005-11-30 22:00:00,88.552,88.57,88.542,88.552,563799998.0
2005-11-30 22:01:00,88.542,88.553,88.521,88.535,683299996.0
2005-11-30 22:02:00,88.547,88.554,88.525,88.538,809399994.0
2005-11-30 22:03:00,88.556,88.567,88.536,88.536,452999998.0
2005-11-30 22:04:00,88.554,88.557,88.533,88.553,763799999.0
2005-11-30 22:05:00,88.526,88.548,88.524,88.545,172200002.0
2005-11-30 22:06:00,88.534,88.564,88.53,88.559,196799997.0
2005-11-30 22:07:00,88.555,88.564,88.535,88.546,263199998.0
2005-11-30 22:08:00,88.565,88.57,88.55,88.55,135700000.0
2005-11-30 22:09:00,88.558,88.586,88.552,88.572,154500002.0
2005-11-30 22:10:00,88.58,88.587,88.558,88.558,160100001.0
2005-11-30 22:11:00,88.562,88.565,88.545,88.548,474399997.0
2005-11-30 22:12:00,88.563,88.563,88.537,88.542,449900000.0
2005-11-30 22:13:00,88.544,88.575,88.542,88.55,432900002.0
2005-11-30 22:14:00,88.555,88.58,88.551,88.57,280599999.0
2005-11-30 22:15:00,88.56,88.592,88.56,88.591,288900000.0
2005-11-30 22:16:00,88.593,88.599,88.559,88.573,576799995.0
2005-11-30 22:17:00,88.583,88.603,88.569,88.582,219499999.0
2005-11-30 22:18:00,88.604,88.624,88.59,88.59,361500001.0
2005-11-30 22:19:00,88.603,88.608,88.578,88.589,344800004.0
2005-11-30 22:20:00,88.592,88.621,88.59,88.605,310599998.0
2005-11-30 22:21:00,88.61,88.615,88.593,88.599,313600002.0
2005-11-30 22:22:00,88.599,88.613,88.589,88.605,295500001.0
2005-11-30 22:23:00,88.603,88.606,88.574,88.597,402000001.0
2005-11-30 22:24:00,88.576,88.601,88.573,88.585,363100001.0
2005-11-30 22:25:00,88.581,88.587,88.568,88.573,213000000.0
2005-11-30 22:26:00,88.587,88.59,88.565,88.565,141400000.0
2005-11-30 22:27:00,88.56,88.583,88.547,88.583,613700002.0
2005-11-30 22:28:00,88.564,88.588,88.551,88.575,227299999.0
2005-11-30 22:29:00,88.572,88.616,88.572,88.599,318300002.0
2005-11-30 22:30:00,88.594,88.594,88.559,88.571,140600001.0
2005-11-30 22:31:00,88.586,88.591,88.543,88.553,541099999.0
2005-11-30 22:32:00,88.573,88.573,88.544,88.549,345399995.0
2005-11-30 22:33:00,88.571,88.574,88.531,88.54,734800003.0
2005-11-30 22:34:00,88.547,88.56,88.53,88.547,525999997.0
2005-11-30 22:35:00,88.547,88.551,88.524,88.524,235300001.0
2005-11-30 22:36:00,88.518,88.546,88.518,88.537,453900000.0
2005-11-30 22:37:00,88.54,88.54,88.511,88.513,175099997.0
2005-11-30 22:38:00,88.542,88.548,88.511,88.533,137799997.0
2005-11-30 22:39:00,88.544,88.544,88.513,88.517,258199998.0
2005-11-30 22:40:00,88.542,88.556,88.526,88.53,215199994.0
2005-11-30 22:41:00,88.52,88.552,88.516,88.535,272600002.0
2005-11-30 22:42:00,88.518,88.545,88.512,88.53,269800001.0
2005-11-30 22:43:00,88.535,88.54,88.505,88.525,225799999.0
2005-11-30 22:44:00,88.527,88.54,88.504,88.507,423899999.0
2005-11-30 22:45:00,88.511,88.543,88.501,88.535,467699997.0
2005-11-30 22:46:00,88.517,88.545,88.502,88.53,287699996.0
2005-11-30 22:47:00,88.542,88.542,88.507,88.511,207900002.0
2005-11-30 22:48:00,88.523,88.543,88.494,88.517,395300001.0
2005-11-30 22:49:00,88.495,88.535,88.484,88.522,201600000.0
2005-11-30 22:50:00,88.515,88.516,88.481,88.499,224600000.0
2005-11-30 22:51:00,88.487,88.531,88.477,88.513,277900002.0
2005-11-30 22:52:00,88.494,88.524,88.493,88.515,235000001.0
2005-11-30 22:53:00,88.505,88.519,88.474,88.508,565599995.0
2005-11-30 22:54:00,88.5,88.527,88.491,88.518,267300005.0
2005-11-30 22:55:00,88.498,88.524,88.462,88.484,237600000.0
2005-11-30 22:56:00,88.477,88.477,88.441,88.454,178600002.0
2005-11-30 22:57:00,88.475,88.48,88.44,88.46,377899997.0
2005-11-30 22:58:00,88.482,88.482,88.428,88.455,195800001.0
2005-11-30 22:59:00,88.454,88.507,88.395,88.453,600999998.0
2005-11-30 23:00:00,88.473,88.487,88.449,88.48,192400001.0
2005-11-30 23:01:00,88.461,88.483,88.4,88.476,190699998.0
2005-11-30 23:02:00,88.457,88.481,88.448,88.481,195300002.0
2005-11-30 23:03:00,88.484,88.492,88.45,88.45,161000001.0
2005-11-30 23:04:00,88.475,88.48,88.446,88.458,233899996.0
2005-11-30 23:05:00,88.458,88.484,88.451,88.471,148799999.0
2005-11-30 23:06:00,88.465,88.479,88.439,88.464,205000001.0
2005-11-30 23:07:00,88.463,88.463,88.417,88.423,155800000.0
2005-11-30 23:08:00,88.432,88.445,88.415,88.427,142700000.0
2005-11-30 23:09:00,88.434,88.449,88.422,88.446,197400001.0
2005-11-30 23:10:00,88.452,88.466,88.436,88.461,250100006.0
2005-11-30 23:11:00,88.456,88.469,88.423,88.441,213500002.0
2005-11-30 23:12:00,88.438,88.438,88.418,88.422,153900003.0
2005-11-30 23:13:00,88.43,88.441,88.407,88.407,174699999.0
2005-11-30 23:14:00,88.402,88.426,88.401,88.416,287299998.0
2005-11-30 23:15:00,88.419,88.432,88.407,88.407,155700000.0
2005-11-30 23:16:00,88.415,88.433,88.405,88.431,302899998.0
2005-11-30 23:17:00,88.415,88.434,88.396,88.417,210899996.0
2005-11-30 23:18:00,88.414,88.42,88.399,88.41,130400000.0
2005-11-30 23:19:00,88.419,88.428,88.4,88.428,115600002.0
2005-11-30 23:20:00,88.414,88.43,88.399,88.423,249899998.0
2005-11-30 23:21:00,88.413,88.439,88.413,88.426,158200000.0
2005-11-30 23:22:00,88.423,88.44,88.414,88.435,172800000.0
2005-11-30 23:23:00,88.42,88.435,88.389,88.413,213000004.0
2005-11-30 23:24:00,88.425,88.433,88.397,88.423,248899999.0
2005-11-30 23:25:00,88.423,88.425,88.399,88.406,152100001.0
2005-11-30 23:26:00,88.389,88.42,88.382,88.405,146999998.0
2005-11-30 23:27:00,88.397,88.417,88.394,88.417,121699999.0
2005-11-30 23:28:00,88.422,88.433,88.412,88.414,136700001.0
2005-11-30 23:29:00,88.431,88.436,88.407,88.407,206000000.0
2005-11-30 23:30:00,88.415,88.415,88.386,88.386,135900000.0
2005-11-30 23:31:00,88.42,88.452,88.406,88.431,228699998.0
2005-11-30 23:32:00,88.445,88.457,88.42,88.426,121100000.0
2005-11-30 23:33:00,88.438,88.438,88.407,88.414,153900000.0
2005-11-30 23:34:00,88.416,88.439,88.399,88.403,396300001.0
2005-11-30 23:35:00,88.423,88.423,88.391,88.391,195100000.0
2005-11-30 23:36:00,88.391,88.41,88.38,88.4,216199998.0
2005-11-30 23:37:00,88.396,88.41,88.366,88.393,149500000.0
2005-11-30 23:38:00,88.358,88.389,88.358,88.379,167800000.0
2005-11-30 23:39:00,88.361,88.384,88.294,88.374,172100000.0
2005-11-30 23:40:00,88.384,88.391,88.364,88.376,176600000.0
2005-11-30 23:41:00,88.387,88.387,88.356,88.357,192300000.0
2005-11-30 23:42:00,88.36,88.382,88.353,88.375,191200000.0
2005-11-30 23:43:00,88.367,88.38,88.344,88.364,142899998.0
2005-11-30 23:44:00,88.38,88.38,88.359,88.36,202000002.0
2005-11-30 23:45:00,88.349,88.37,88.326,88.34,210500000.0
2005-11-30 23:46:00,88.327,88.346,88.316,88.326,236900003.0
2005-11-30 23:47:00,88.317,88.336,88.307,88.329,204399998.0
2005-11-30 23:48:00,88.333,88.333,88.309,88.333,115999999.0
2005-11-30 23:49:00,88.291,88.319,88.291,88.295,158399997.0
2005-11-30 23:50:00,88.294,88.319,88.289,88.299,164099999.0
2005-11-30 23:51:00,88.267,88.325,88.267,88.317,139799996.0
2005-11-30 23:52:00,88.317,88.317,88.284,88.295,221799999.0
2005-11-30 23:53:00,88.295,88.317,88.274,88.317,121299998.0
2005-11-30 23:54:00,88.306,88.306,88.28,88.283,116999997.0
2005-11-30 23:55:00,88.293,88.306,88.272,88.287,206799999.0
2005-11-30 23:56:00,88.282,88.295,88.267,88.282,191900001.0
2005-11-30 23:57:00,88.291,88.294,88.277,88.277,98700001.0
2005-11-30 23:58:00,88.283,88.309,88.283,88.309,194499998.0
2005-11-30 23:59:00,88.317,88.32,88.293,88.293,170200001.0
2005-12-01 00:00:00,88.332,88.422,88.332,88.388,300500000.0
2005-12-01 00:01:00,88.365,88.419,88.36,88.419,229999999.0
2005-12-01 00:02:00,88.387,88.41,88.349,88.364,154700000.0
2005-12-01 00:03:00,88.361,88.413,88.339,88.387,162800000.0
2005-12-01 00:04:00,88.371,88.394,88.361,88.367,199399998.0
2005-12-01 00:05:00,88.367,88.432,88.367,88.393,215100000.0
2005-12-01 00:06:00,88.412,88.455,88.395,88.455,111900001.0
2005-12-01 00:07:00,88.44,88.46,88.421,88.444,223800001.0
2005-12-01 00:08:00,88.432,88.463,88.42,88.441,144200001.0
2005-12-01 00:09:00,88.437,88.458,88.422,88.451,140700001.0
2005-12-01 00:10:00,88.419,88.473,88.415,88.467,262500005.0
2005-12-01 00:11:00,88.458,88.474,88.439,88.451,188999998.0
2005-12-01 00:12:00,88.452,88.475,88.434,88.435,279000000.0
2005-12-01 00:13:00,88.433,88.49,88.433,88.454,197599999.0
2005-12-01 00:14:00,88.417,88.486,88.402,88.449,240000002.0
2005-12-01 00:15:00,88.444,88.494,88.436,88.475,152500001.0
2005-12-01 00:16:00,88.469,88.5,88.459,88.47,212900001.0
2005-12-01 00:17:00,88.5,88.508,88.47,88.47,186699999.0
2005-12-01 00:18:00,88.472,88.514,88.468,88.468,247800003.0
2005-12-01 00:19:00,88.507,88.539,88.489,88.502,198400001.0
2005-12-01 00:20:00,88.497,88.539,88.489,88.5,178600001.0
2005-12-01 00:21:00,88.511,88.524,88.487,88.49,146400001.0
2005-12-01 00:22:00,88.493,88.521,88.477,88.49,240800000.0
2005-12-01 00:23:00,88.477,88.526,88.475,88.512,307799997.0
2005-12-01 00:24:00,88.486,88.526,88.483,88.498,130900002.0
2005-12-01 00:25:00,88.485,88.517,88.472,88.49,266999998.0
2005-12-01 00:26:00,88.453,88.489,88.453,88.472,135499999.0
2005-12-01 00:27:00,88.484,88.532,88.481,88.512,171199999.0
2005-12-01 00:28:00,88.509,88.514,88.474,88.474,294000002.0
2005-12-01 00:29:00,88.495,88.531,88.48,88.508,202900001.0
2005-12-01 00:30:00,88.465,88.521,88.4,88.491,108300001.0
2005-12-01 00:31:00,88.496,88.514,88.491,88.506,271800001.0
2005-12-01 00:32:00,88.503,88.504,88.474,88.483,175899999.0
2005-12-01 00:33:00,88.488,88.488,88.449,88.461,253800001.0
2005-12-01 00:34:00,88.477,88.485,88.454,88.454,130800002.0
2005-12-01 00:35:00,88.474,88.478,88.439,88.439,156800000.0
2005-12-01 00:36:00,88.437,88.457,88.435,88.452,161600000.0
2005-12-01 00:37:00,88.424,88.46,88.424,88.457,255699999.0
2005-12-01 00:38:00,88.465,88.47,88.43,88.441,306299998.0
2005-12-01 00:39:00,88.455,88.47,88.438,88.438,121199999.0
2005-12-01 00:40:00,88.456,88.479,88.445,88.445,211499998.0
2005-12-01 00:41:00,88.47,88.47,88.447,88.455,120099998.0
2005-12-01 00:42:00,88.46,88.472,88.44,88.441,329000002.0
2005-12-01 00:43:00,88.463,88.477,88.422,88.459,129500002.0
2005-12-01 00:44:00,88.451,88.471,88.451,88.47,202799999.0
2005-12-01 00:45:00,88.473,88.479,88.449,88.449,142999999.0
2005-12-01 00:46:00,88.475,88.477,88.453,88.461,220899999.0
2005-12-01 00:47:00,88.455,88.473,88.449,88.47,256199997.0
2005-12-01 00:48:00,88.473,88.477,88.451,88.451,270400003.0
2005-12-01 00:49:00,88.459,88.478,88.45,88.478,118299997.0
2005-12-01 00:50:00,88.488,88.488,88.463,88.463,152599997.0
2005-12-01 00:51:00,88.477,88.488,88.458,88.485,252499998.0
2005-12-01 00:52:00,88.482,88.492,88.47,88.477,117699999.0
2005-12-01 00:53:00,88.492,88.506,88.477,88.493,154900002.0
2005-12-01 00:54:00,88.504,88.52,88.497,88.513,155799998.0
2005-12-01 00:55:00,88.511,88.517,88.488,88.489,283700001.0
2005-12-01 00:56:00,88.488,88.508,88.488,88.508,158499998.0
2005-12-01 00:57:00,88.508,88.524,88.506,88.523,190099999.0
2005-12-01 00:58:00,88.531,88.544,88.52,88.53,145800002.0
2005-12-01 00:59:00,88.555,88.578,88.539,88.558,220200000.0
2005-12-01 01:00:00,88.558,88.582,88.525,88.542,263199998.0
2005-12-01 01:01:00,88.547,88.566,88.521,88.55,174800000.0
2005-12-01 01:02:00,88.543,88.573,88.543,88.573,121400000.0
2005-12-01 01:03:00,88.561,88.58,88.55,88.57,145000000.0
2005-12-01 01:04:00,88.569,88.586,88.556,88.569,165599999.0
2005-12-01 01:05:00,88.568,88.586,88.555,88.573,172400001.0
2005-12-01 01:06:00,88.587,88.587,88.552,88.563,257099996.0
2005-12-01 01:07:00,88.57,88.57,88.546,88.558,182499999.0
2005-12-01 01:08:00,88.551,88.575,88.545,88.565,353699999.0
2005-12-01 01:09:00,88.565,88.57,88.543,88.557,165499999.0
2005-12-01 01:10:00,88.569,88.57,88.548,88.548,153800002.0
2005-12-01 01:11:00,88.526,88.542,88.507,88.52,172900000.0
2005-12-01 01:12:00,88.528,88.532,88.507,88.514,109800001.0
2005-12-01 01:13:00,88.528,88.54,88.509,88.513,268800003.0
2005-12-01 01:14:00,88.524,88.533,88.504,88.513,343700005.0
2005-12-01 01:15:00,88.53,88.54,88.512,88.515,128100000.0
2005-12-01 01:16:00,88.533,88.535,88.508,88.508,170499998.0
2005-12-01 01:17:00,88.53,88.53,88.503,88.505,214099997.0
2005-12-01 01:18:00,88.5,88.535,88.5,88.52,128900000.0
2005-12-01 01:19:00,88.528,88.535,88.501,88.525,260400004.0
2005-12-01 01:20:00,88.505,88.533,88.505,88.517,215200003.0
2005-12-01 01:21:00,88.516,88.525,88.496,88.515,257499994.0
2005-12-01 01:22:00,88.497,88.52,88.494,88.515,145299999.0
2005-12-01 01:23:00,88.5,88.523,88.494,88.513,146500000.0
2005-12-01 01:24:00,88.525,88.544,88.514,88.514,69900000.0
2005-12-01 01:25:00,88.538,88.546,88.523,88.528,172900002.0
2005-12-01 01:26:00,88.53,88.547,88.511,88.547,242099995.0
2005-12-01 01:27:00,88.557,88.567,88.547,88.547,120699998.0
2005-12-01 01:28:00,88.535,88.56,88.533,88.559,181800002.0
2005-12-01 01:29:00,88.556,88.576,88.551,88.573,144799999.0
2005-12-01 01:30:00,88.555,88.572,88.539,88.56,196900000.0
2005-12-01 01:31:00,88.565,88.578,88.546,88.55,368200001.0
2005-12-01 01:32:00,88.548,88.57,88.545,88.565,198100000.0
2005-12-01 01:33:00,88.545,88.564,88.519,88.535,147300002.0
2005-12-01 01:34:00,88.508,88.532,88.481,88.514,155499998.0
2005-12-01 01:35:00,88.528,88.54,88.516,88.533,167100002.0
2005-12-01 01:36:00,88.533,88.546,88.526,88.543,119300002.0
2005-12-01 01:37:00,88.529,88.55,88.525,88.55,248599997.0
2005-12-01 01:38:00,88.535,88.552,88.527,88.539,169700000.0
2005-12-01 01:39:00,88.52,88.535,88.516,88.535,114899998.0
2005-12-01 01:40:00,88.529,88.545,88.512,88.532,405199996.0
2005-12-01 01:41:00,88.538,88.539,88.511,88.52,196500002.0
2005-12-01 01:42:00,88.526,88.557,88.516,88.557,101700000.0
2005-12-01 01:43:00,88.57,88.584,88.558,88.571,95600000.0
2005-12-01 01:44:00,88.569,88.582,88.541,88.541,183200000.0
2005-12-01 01:45:00,88.568,88.587,88.555,88.56,214799999.0
2005-12-01 01:46:00,88.568,88.585,88.562,88.562,216399999.0
2005-12-01 01:47:00,88.577,88.58,88.556,88.561,180199998.0
2005-12-01 01:48:00,88.538,88.57,88.538,88.565,176499998.0
2005-12-01 01:49:00,88.569,88.584,88.556,88.56,280200000.0
2005-12-01 01:50:00,88.556,88.611,88.551,88.611,84900000.0
2005-12-01 01:51:00,88.597,88.612,88.584,88.608,100000000.0
2005-12-01 01:52:00,88.598,88.619,88.593,88.607,283600001.0
2005-12-01 01:53:00,88.589,88.609,88.581,88.605,171699999.0
2005-12-01 01:54:00,88.607,88.62,88.587,88.587,198299997.0
2005-12-01 01:55:00,88.607,88.608,88.587,88.596,104099999.0
2005-12-01 01:56:00,88.581,88.608,88.581,88.6,92400000.0
2005-12-01 01:57:00,88.611,88.611,88.58,88.593,166499998.0
2005-12-01 01:58:00,88.611,88.611,88.579,88.579,142800000.0
2005-12-01 01:59:00,88.565,88.588,88.552,88.576,278500000.0
2005-12-01 02:00:00,88.577,88.585,88.555,88.571,137400001.0
2005-12-01 02:01:00,88.591,88.597,88.562,88.58,217999999.0
2005-12-01 02:02:00,88.559,88.575,88.539,88.56,122299999.0
2005-12-01 02:03:00,88.537,88.556,88.487,88.535,205100001.0
2005-12-01 02:04:00,88.542,88.542,88.508,88.526,228100002.0
2005-12-01 02:05:00,88.524,88.543,88.517,88.541,146399999.0
2005-12-01 02:06:00,88.543,88.558,88.528,88.539,104400000.0
2005-12-01 02:07:00,88.563,88.586,88.558,88.574,224999999.0
2005-12-01 02:08:00,88.56,88.583,88.559,88.575,263399997.0
2005-12-01 02:09:00,88.563,88.577,88.553,88.577,185300001.0
2005-12-01 02:10:00,88.564,88.606,88.564,88.606,243899996.0
2005-12-01 02:11:00,88.6,88.6,88.566,88.566,231799998.0
2005-12-01 02:12:00,88.566,88.584,88.562,88.575,180399998.0
2005-12-01 02:13:00,88.574,88.574,88.552,88.552,192700001.0
2005-12-01 02:14:00,88.558,88.587,88.556,88.574,126299999.0
2005-12-01 02:15:00,88.562,88.577,88.527,88.564,211699997.0
2005-12-01 02:16:00,88.546,88.568,88.536,88.568,225400004.0
2005-12-01 02:17:00,88.551,88.574,88.547,88.55,218499996.0
2005-12-01 02:18:00,88.55,88.575,88.544,88.563,294400002.0
2005-12-01 02:19:00,88.549,88.549,88.514,88.514,295500006.0
2005-12-01 02:20:00,88.54,88.558,88.526,88.541,191499999.0
2005-12-01 02:21:00,88.526,88.54,88.51,88.54,252700003.0
2005-12-01 02:22:00,88.549,88.563,88.536,88.536,201900000.0
2005-12-01 02:23:00,88.536,88.55,88.525,88.539,147100000.0
2005-12-01 02:24:00,88.53,88.54,88.512,88.522,88399999.0
2005-12-01 02:25:00,88.51,88.54,88.51,88.534,191199997.0
2005-12-01 02:26:00,88.539,88.557,88.528,88.529,110200000.0
2005-12-01 02:27:00,88.557,88.557,88.526,88.526,162799998.0
2005-12-01 02:28:00,88.53,88.555,88.529,88.555,250000000.0
2005-12-01 02:29:00,88.504,88.557,88.498,88.554,195999998.0
2005-12-01 02:30:00,88.537,88.537,88.464,88.471,145999999.0
2005-12-01 02:31:00,88.489,88.552,88.489,88.532,183799999.0
2005-12-01 02:32:00,88.522,88.542,88.508,88.519,177999999.0
2005-12-01 02:33:00,88.504,88.53,88.503,88.528,166899998.0
2005-12-01 02:34:00,88.523,88.528,88.505,88.508,204699996.0
2005-12-01 02:35:00,88.497,88.519,88.468,88.483,289100000.0
2005-12-01 02:36:00,88.484,88.493,88.468,88.476,300200000.0
2005-12-01 02:37:00,88.484,88.497,88.462,88.467,173399999.0
2005-12-01 02:38:00,88.48,88.496,88.466,88.484,313400002.0
2005-12-01 02:39:00,88.486,88.489,88.446,88.446,174799998.0
2005-12-01 02:40:00,88.473,88.487,88.464,88.482,157500002.0
2005-12-01 02:41:00,88.477,88.477,88.441,88.459,220199999.0
2005-12-01 02:42:00,88.473,88.505,88.473,88.502,171699999.0
2005-12-01 02:43:00,88.485,88.509,88.467,88.505,324399995.0
2005-12-01 02:44:00,88.508,88.508,88.481,88.481,209599998.0
2005-12-01 02:45:00,88.484,88.504,88.478,88.498,215300000.0
2005-12-01 02:46:00,88.504,88.515,88.491,88.506,121900001.0
2005-12-01 02:47:00,88.486,88.505,88.475,88.505,291300001.0
2005-12-01 02:48:00,88.491,88.515,88.491,88.499,183899999.0
2005-12-01 02:49:00,88.485,88.503,88.474,88.487,147900001.0
2005-12-01 02:50:00,88.466,88.49,88.46,88.49,130599999.0
2005-12-01 02:51:00,88.487,88.488,88.465,88.468,210799995.0
2005-12-01 02:52:00,88.485,88.503,88.466,88.466,205699997.0
2005-12-01 02:53:00,88.487,88.503,88.469,88.479,198700003.0
2005-12-01 02:54:00,88.489,88.508,88.47,88.488,165700002.0
2005-12-01 02:55:00,88.484,88.506,88.476,88.498,115700001.0
2005-12-01 02:56:00,88.493,88.493,88.464,88.467,252500003.0
2005-12-01 02:57:00,88.485,88.491,88.454,88.47,243900002.0
2005-12-01 02:58:00,88.468,88.468,88.444,88.444,160600001.0
2005-12-01 02:59:00,88.441,88.459,88.438,88.444,146699998.0
2005-12-01 03:00:00,88.443,88.48,88.443,88.458,192299997.0
2005-12-01 03:01:00,88.477,88.484,88.461,88.461,146699999.0
2005-12-01 03:02:00,88.455,88.48,88.455,88.475,119600002.0
2005-12-01 03:03:00,88.462,88.484,88.457,88.482,266899997.0
2005-12-01 03:04:00,88.471,88.484,88.444,88.444,89200000.0
2005-12-01 03:05:00,88.413,88.43,88.39,88.39,170699999.0
2005-12-01 03:06:00,88.386,88.421,88.386,88.418,170499997.0
2005-12-01 03:07:00,88.406,88.425,88.393,88.412,170999997.0
2005-12-01 03:08:00,88.423,88.423,88.392,88.407,213600003.0
2005-12-01 03:09:00,88.398,88.422,88.392,88.422,313499994.0
2005-12-01 03:10:00,88.431,88.439,88.417,88.417,288900002.0
2005-12-01 03:11:00,88.42,88.425,88.403,88.411,168500001.0
2005-12-01 03:12:00,88.431,88.431,88.396,88.406,249100004.0
2005-12-01 03:13:00,88.413,88.436,88.413,88.432,140799999.0
2005-12-01 03:14:00,88.426,88.435,88.4,88.416,204900001.0
2005-12-01 03:15:00,88.412,88.434,88.41,88.43,230000001.0
2005-12-01 03:16:00,88.406,88.434,88.406,88.425,176900001.0
2005-12-01 03:17:00,88.413,88.42,88.386,88.386,211400000.0
2005-12-01 03:18:00,88.399,88.413,88.388,88.399,139599998.0
2005-12-01 03:19:00,88.394,88.422,88.39,88.405,157500001.0
2005-12-01 03:20:00,88.413,88.416,88.39,88.39,289100002.0
2005-12-01 03:21:00,88.432,88.434,88.396,88.396,232599998.0
2005-12-01 03:22:00,88.417,88.417,88.38,88.38,238000002.0
2005-12-01 03:23:00,88.398,88.427,88.398,88.427,190400004.0
2005-12-01 03:24:00,88.426,88.433,88.391,88.391,131600000.0
2005-12-01 03:25:00,88.405,88.408,88.381,88.386,204900001.0
2005-12-01 03:26:00,88.379,88.411,88.376,88.394,258399998.0
2005-12-01 03:27:00,88.371,88.392,88.364,88.392,176800002.0
2005-12-01 03:28:00,88.396,88.423,88.396,88.418,100500000.0
2005-12-01 03:29:00,88.406,88.423,88.396,88.414,259300000.0
2005-12-01 03:30:00,88.414,88.429,88.399,88.416,186600001.0
2005-12-01 03:31:00,88.402,88.428,88.402,88.428,110400001.0
2005-12-01 03:32:00,88.415,88.438,88.411,88.433,228699999.0
2005-12-01 03:33:00,88.397,88.425,88.397,88.407,234199999.0
2005-12-01 03:34:00,88.415,88.442,88.397,88.42,189900004.0
2005-12-01 03:35:00,88.416,88.441,88.411,88.42,252300001.0
2005-12-01 03:36:00,88.416,88.443,88.415,88.429,160199998.0
2005-12-01 03:37:00,88.432,88.432,88.397,88.41,117200001.0
2005-12-01 03:38:00,88.418,88.437,88.405,88.424,162499999.0
2005-12-01 03:39:00,88.413,88.454,88.413,88.446,295999997.0
2005-12-01 03:40:00,88.447,88.454,88.43,88.436,225100002.0
2005-12-01 03:41:00,88.45,88.473,88.437,88.444,214499997.0
2005-12-01 03:42:00,88.435,88.452,88.428,88.448,93699999.0
2005-12-01 03:43:00,88.434,88.468,88.42,88.452,241000003.0
2005-12-01 03:44:00,88.464,88.477,88.447,88.465,258700000.0
2005-12-01 03:45:00,88.463,88.481,88.452,88.465,109200000.0
2005-12-01 03:46:00,88.452,88.476,88.449,88.472,199800000.0
2005-12-01 03:47:00,88.466,88.482,88.456,88.48,225699998.0
2005-12-01 03:48:00,88.479,88.481,88.456,88.464,151200001.0
2005-12-01 03:49:00,88.472,88.501,88.468,88.487,144999996.0
2005-12-01 03:50:00,88.453,88.486,88.453,88.482,145400001.0
2005-12-01 03:51:00,88.471,88.478,88.437,88.463,175400003.0
2005-12-01 03:52:00,88.451,88.48,88.451,88.467,112000000.0
2005-12-01 03:53:00,88.429,88.481,88.429,88.471,132200000.0
2005-12-01 03:54:00,88.461,88.485,88.456,88.472,124499998.0
2005-12-01 03:55:00,88.468,88.498,88.468,88.495,122600000.0
2005-12-01 03:56:00,88.484,88.501,88.468,88.484,257099998.0
2005-12-01 03:57:00,88.5,88.505,88.47,88.49,168099999.0
2005-12-01 03:58:00,88.478,88.495,88.464,88.475,230099999.0
2005-12-01 03:59:00,88.497,88.5,88.475,88.485,199600001.0
2005-12-01 04:00:00,88.497,88.503,88.46,88.485,302099999.0
2005-12-01 04:01:00,88.513,88.52,88.501,88.501,259299996.0
2005-12-01 04:02:00,88.487,88.511,88.487,88.502,129000000.0
2005-12-01 04:03:00,88.509,88.518,88.493,88.508,90799998.0
2005-12-01 04:04:00,88.498,88.51,88.48,88.508,202399999.0
2005-12-01 04:05:00,88.507,88.507,88.486,88.503,208999999.0
2005-12-01 04:06:00,88.498,88.508,88.467,88.467,135200001.0
2005-12-01 04:07:00,88.504,88.514,88.485,88.499,233000000.0
2005-12-01 04:08:00,88.482,88.502,88.473,88.49,225300003.0
2005-12-01 04:09:00,88.49,88.498,88.465,88.479,106399998.0
2005-12-01 04:10:00,88.493,88.506,88.478,88.505,173100003.0
2005-12-01 04:11:00,88.485,88.504,88.475,88.499,127500001.0
2005-12-01 04:12:00,88.502,88.502,88.475,88.476,205399998.0
2005-12-01 04:13:00,88.483,88.492,88.459,88.459,228099998.0
2005-12-01 04:14:00,88.466,88.466,88.442,88.442,164100003.0
2005-12-01 04:15:00,88.426,88.453,88.426,88.453,220899998.0
2005-12-01 04:16:00,88.434,88.455,88.412,88.425,144000000.0
2005-12-01 04:17:00,88.422,88.44,88.405,88.417,190500001.0
2005-12-01 04:18:00,88.442,88.445,88.41,88.412,128300000.0
2005-12-01 04:19:00,88.435,88.442,88.42,88.42,254499997.0
2005-12-01 04:20:00,88.419,88.44,88.413,88.424,133000001.0
2005-12-01 04:21:00,88.433,88.441,88.414,88.434,175699997.0
2005-12-01 04:22:00,88.437,88.441,88.418,88.422,111499999.0
2005-12-01 04:23:00,88.434,88.442,88.416,88.416,175700000.0
2005-12-01 04:24:00,88.397,88.448,88.397,88.448,112099999.0
2005-12-01 04:25:00,88.437,88.437,88.404,88.419,114600001.0
2005-12-01 04:26:00,88.423,88.424,88.405,88.413,176299998.0
2005-12-01 04:27:00,88.432,88.44,88.413,88.42,177000000.0
2005-12-01 04:28:00,88.42,88.435,88.419,88.435,211300003.0
2005-12-01 04:29:00,88.423,88.433,88.409,88.409,186000000.0
2005-12-01 04:30:00,88.432,88.432,88.405,88.412,209300001.0
2005-12-01 04:31:00,88.438,88.441,88.413,88.422,204599996.0
2005-12-01 04:32:00,88.447,88.447,88.421,88.427,147600000.0
2005-12-01 04:33:00,88.445,88.455,88.421,88.428,314099997.0
2005-12-01 04:34:00,88.445,88.455,88.426,88.44,246300002.0
2005-12-01 04:35:00,88.431,88.455,88.431,88.445,246500001.0
2005-12-01 04:36:00,88.433,88.446,88.423,88.427,174100001.0
2005-12-01 04:37:00,88.435,88.449,88.414,88.431,243000002.0
2005-12-01 04:38:00,88.459,88.459,88.433,88.435,209800000.0
2005-12-01 04:39:00,88.441,88.467,88.44,88.459,213999998.0
2005-12-01 04:40:00,88.438,88.463,88.438,88.46,250400003.0
2005-12-01 04:41:00,88.444,88.457,88.432,88.445,222500000.0
2005-12-01 04:42:00,88.449,88.476,88.448,88.473,216400000.0
2005-12-01 04:43:00,88.455,88.486,88.455,88.475,274800000.0
2005-12-01 04:44:00,88.472,88.489,88.464,88.489,254000002.0
2005-12-01 04:45:00,88.471,88.501,88.471,88.484,223600002.0
2005-12-01 04:46:00,88.479,88.496,88.469,88.483,135800001.0
2005-12-01 04:47:00,88.493,88.493,88.464,88.477,243399996.0
2005-12-01 04:48:00,88.476,88.495,88.466,88.495,182400003.0
2005-12-01 04:49:00,88.49,88.507,88.47,88.492,164900002.0
2005-12-01 04:50:00,88.501,88.509,88.483,88.493,170099999.0
2005-12-01 04:51:00,88.482,88.496,88.47,88.489,225000001.0
2005-12-01 04:52:00,88.503,88.509,88.484,88.489,175399998.0
2005-12-01 04:53:00,88.507,88.515,88.491,88.492,211900000.0
2005-12-01 04:54:00,88.505,88.506,88.477,88.489,320399999.0
2005-12-01 04:55:00,88.491,88.503,88.472,88.478,235200000.0
2005-12-01 04:56:00,88.503,88.508,88.487,88.496,269500000.0
2005-12-01 04:57:00,88.501,88.501,88.475,88.475,115600001.0
2005-12-01 04:58:00,88.483,88.498,88.47,88.489,96600000.0
2005-12-01 04:59:00,88.478,88.5,88.478,88.5,144099997.0
2005-12-01 05:00:00,88.491,88.505,88.475,88.499,214699997.0
2005-12-01 05:01:00,88.475,88.494,88.468,88.489,268100002.0
2005-12-01 05:02:00,88.496,88.496,88.47,88.47,250300001.0
2005-12-01 05:03:00,88.482,88.483,88.458,88.483,154700000.0
2005-12-01 05:04:00,88.473,88.475,88.45,88.459,268200001.0
2005-12-01 05:05:00,88.473,88.479,88.438,88.452,219100000.0
2005-12-01 05:06:00,88.472,88.487,88.454,88.46,266800001.0
2005-12-01 05:07:00,88.475,88.488,88.458,88.478,137800000.0
2005-12-01 05:08:00,88.471,88.495,88.47,88.485,241800000.0
2005-12-01 05:09:00,88.483,88.501,88.468,88.492,273200003.0
2005-12-01 05:10:00,88.49,88.5,88.474,88.484,164000000.0
2005-12-01 05:11:00,88.472,88.498,88.451,88.451,158600001.0
2005-12-01 05:12:00,88.496,88.496,88.455,88.461,153100002.0
2005-12-01 05:13:00,88.467,88.493,88.467,88.491,170400000.0
2005-12-01 05:14:00,88.488,88.495,88.466,88.476,209499999.0
2005-12-01 05:15:00,88.488,88.5,88.475,88.495,205900002.0
2005-12-01 05:16:00,88.468,88.504,88.467,88.496,186000003.0
2005-12-01 05:17:00,88.476,88.509,88.476,88.503,245099999.0
2005-12-01 05:18:00,88.5,88.5,88.464,88.472,122300002.0
2005-12-01 05:19:00,88.494,88.497,88.469,88.469,185600000.0
2005-12-01 05:20:00,88.472,88.495,88.462,88.48,183899999.0
2005-12-01 05:21:00,88.468,88.499,88.447,88.479,295800001.0
2005-12-01 05:22:00,88.482,88.496,88.466,88.491,231899997.0
2005-12-01 05:23:00,88.493,88.5,88.472,88.473,265400005.0
2005-12-01 05:24:00,88.471,88.491,88.466,88.478,239199998.0
2005-12-01 05:25:00,88.457,88.488,88.457,88.483,188899999.0
2005-12-01 05:26:00,88.462,88.48,88.458,88.473,179799998.0
2005-12-01 05:27:00,88.477,88.477,88.44,88.443,117899999.0
2005-12-01 05:28:00,88.468,88.468,88.427,88.448,176100000.0
2005-12-01 05:29:00,88.461,88.461,88.424,88.433,268500002.0
2005-12-01 05:30:00,88.433,88.446,88.418,88.43,278200001.0
2005-12-01 05:31:00,88.434,88.448,88.414,88.434,225399997.0
2005-12-01 05:32:00,88.422,88.45,88.422,88.445,140400000.0
2005-12-01 05:33:00,88.452,88.463,88.437,88.442,243799997.0
2005-12-01 05:34:00,88.433,88.45,88.42,88.45,246899999.0
2005-12-01 05:35:00,88.446,88.454,88.426,88.437,197800001.0
2005-12-01 05:36:00,88.451,88.457,88.414,88.414,116000001.0
2005-12-01 05:37:00,88.406,88.443,88.406,88.443,214099999.0
2005-12-01 05:38:00,88.45,88.457,88.426,88.435,212100001.0
2005-12-01 05:39:00,88.41,88.435,88.41,88.433,106300000.0
2005-12-01 05:40:00,88.433,88.455,88.416,88.433,137800001.0
2005-12-01 05:41:00,88.442,88.454,88.427,88.452,305599999.0
2005-12-01 05:42:00,88.446,88.46,88.43,88.45,183600000.0
2005-12-01 05:43:00,88.437,88.46,88.437,88.457,135199998.0
2005-12-01 05:44:00,88.438,88.464,88.426,88.463,169600002.0
2005-12-01 05:45:00,88.446,88.464,88.436,88.453,118999999.0
2005-12-01 05:46:00,88.437,88.467,88.42,88.453,121000000.0
2005-12-01 05:47:00,88.46,88.46,88.434,88.443,152100002.0
2005-12-01 05:48:00,88.436,88.456,88.432,88.436,139299999.0
2005-12-01 05:49:00,88.457,88.468,88.44,88.44,286699998.0
2005-12-01 05:50:00,88.46,88.478,88.452,88.463,150800001.0
2005-12-01 05:51:00,88.467,88.47,88.436,88.455,110700000.0
2005-12-01 05:52:00,88.465,88.468,88.436,88.447,208200001.0
2005-12-01 05:53:00,88.465,88.47,88.438,88.438,121000001.0
2005-12-01 05:54:00,88.439,88.468,88.439,88.461,253499999.0
2005-12-01 05:55:00,88.468,88.477,88.451,88.451,164300001.0
2005-12-01 05:56:00,88.465,88.478,88.452,88.465,180399999.0
2005-12-01 05:57:00,88.478,88.478,88.444,88.444,178099998.0
2005-12-01 05:58:00,88.437,88.457,88.435,88.457,226899997.0
2005-12-01 05:59:00,88.443,88.475,88.438,88.469,206000001.0
2005-12-01 06:00:00,88.45,88.479,88.448,88.47,201899999.0
2005-12-01 06:01:00,88.465,88.478,88.453,88.467,193000001.0
2005-12-01 06:02:00,88.469,88.474,88.443,88.455,202899997.0
2005-12-01 06:03:00,88.439,88.47,88.439,88.47,299299998.0
2005-12-01 06:04:00,88.452,88.473,88.448,88.472,83500000.0
2005-12-01 06:05:00,88.472,88.478,88.448,88.463,148599998.0
2005-12-01 06:06:00,88.468,88.469,88.442,88.456,98799998.0
2005-12-01 06:07:00,88.463,88.465,88.44,88.44,144200001.0
2005-12-01 06:08:00,88.447,88.468,88.434,88.468,186700000.0
2005-12-01 06:09:00,88.463,88.466,88.437,88.45,259800003.0
2005-12-01 06:10:00,88.453,88.478,88.444,88.478,143800001.0
2005-12-01 06:11:00,88.474,88.474,88.45,88.455,98200002.0
2005-12-01 06:12:00,88.48,88.495,88.467,88.481,167400001.0
2005-12-01 06:13:00,88.481,88.508,88.475,88.484,138200000.0
2005-12-01 06:14:00,88.455,88.473,88.444,88.468,144300000.0
2005-12-01 06:15:00,88.472,88.473,88.449,88.463,144299999.0
2005-12-01 06:16:00,88.451,88.477,88.449,88.473,188000000.0
2005-12-01 06:17:00,88.456,88.478,88.453,88.478,137400000.0
2005-12-01 06:18:00,88.467,88.48,88.45,88.47,298899996.0
2005-12-01 06:19:00,88.461,88.485,88.442,88.447,128100000.0
2005-12-01 06:20:00,88.463,88.47,88.446,88.452,299899999.0
2005-12-01 06:21:00,88.465,88.47,88.445,88.458,123400001.0
2005-12-01 06:22:00,88.465,88.487,88.462,88.477,275000004.0
2005-12-01 06:23:00,88.464,88.488,88.464,88.484,219199998.0
2005-12-01 06:24:00,88.473,88.495,88.469,88.486,221200000.0
2005-12-01 06:25:00,88.485,88.507,88.471,88.506,244199998.0
2005-12-01 06:26:00,88.5,88.51,88.484,88.485,117299998.0
2005-12-01 06:27:00,88.499,88.513,88.489,88.49,138000003.0
2005-12-01 06:28:00,88.491,88.503,88.483,88.5,87700000.0
2005-12-01 06:29:00,88.505,88.505,88.465,88.48,186400004.0
2005-12-01 06:30:00,88.479,88.501,88.466,88.483,147599999.0
2005-12-01 06:31:00,88.471,88.494,88.459,88.477,119899998.0
2005-12-01 06:32:00,88.462,88.485,88.455,88.48,242400004.0
2005-12-01 06:33:00,88.478,88.478,88.451,88.456,264700001.0
2005-12-01 06:34:00,88.456,88.485,88.456,88.475,112400000.0
2005-12-01 06:35:00,88.473,88.477,88.45,88.464,128700002.0
2005-12-01 06:36:00,88.457,88.472,88.452,88.467,162299999.0
2005-12-01 06:37:00,88.468,88.475,88.45,88.468,212499998.0
2005-12-01 06:38:00,88.465,88.478,88.448,88.46,272199999.0
2005-12-01 06:39:00,88.458,88.458,88.419,88.419,168400000.0
2005-12-01 06:40:00,88.434,88.449,88.417,88.417,193700003.0
2005-12-01 06:41:00,88.442,88.459,88.429,88.446,166700001.0
2005-12-01 06:42:00,88.431,88.464,88.431,88.464,259800000.0
2005-12-01 06:43:00,88.457,88.473,88.451,88.471,322200001.0
2005-12-01 06:44:00,88.475,88.486,88.459,88.464,142200000.0
2005-12-01 06:45:00,88.48,88.48,88.454,88.472,192699999.0
2005-12-01 06:46:00,88.465,88.477,88.452,88.465,264099993.0
2005-12-01 06:47:00,88.448,88.472,88.444,88.456,206000004.0
2005-12-01 06:48:00,88.452,88.465,88.435,88.439,217700002.0
2005-12-01 06:49:00,88.458,88.481,88.446,88.463,170299999.0
2005-12-01 06:50:00,88.476,88.481,88.446,88.446,79700000.0
2005-12-01 06:51:00,88.444,88.458,88.435,88.454,199499999.0
2005-12-01 06:52:00,88.462,88.472,88.441,88.444,238200001.0
2005-12-01 06:53:00,88.435,88.453,88.424,88.453,226300001.0
2005-12-01 06:54:00,88.445,88.458,88.433,88.457,241899999.0
2005-12-01 06:55:00,88.453,88.464,88.441,88.448,172799999.0
2005-12-01 06:56:00,88.449,88.468,88.439,88.468,203800001.0
2005-12-01 06:57:00,88.446,88.465,88.435,88.465,142800002.0
2005-12-01 06:58:00,88.455,88.473,88.44,88.459,179800001.0
2005-12-01 06:59:00,88.483,88.49,88.465,88.474,112500002.0
2005-12-01 07:00:00,88.475,88.478,88.452,88.464,139899999.0
2005-12-01 07:01:00,88.464,88.471,88.448,88.453,138999998.0
2005-12-01 07:02:00,88.477,88.482,88.46,88.47,229099996.0
2005-12-01 07:03:00,88.467,88.482,88.457,88.481,80200000.0
2005-12-01 07:04:00,88.488,88.488,88.45,88.45,199800001.0
2005-12-01 07:05:00,88.463,88.472,88.441,88.444,148599999.0
2005-12-01 07:06:00,88.455,88.46,88.442,88.457,110700000.0
2005-12-01 07:07:00,88.442,88.463,88.417,88.463,145900001.0
2005-12-01 07:08:00,88.468,88.468,88.441,88.454,103000000.0
2005-12-01 07:09:00,88.44,88.474,88.44,88.46,194699999.0
2005-12-01 07:10:00,88.463,88.468,88.434,88.434,159099999.0
2005-12-01 07:11:00,88.457,88.467,88.441,88.441,209400001.0
2005-12-01 07:12:00,88.457,88.476,88.446,88.463,144900000.0
2005-12-01 07:13:00,88.471,88.471,88.444,88.45,128700000.0
2005-12-01 07:14:00,88.45,88.469,88.447,88.463,244300001.0
2005-12-01 07:15:00,88.45,88.474,88.436,88.451,170400000.0
2005-12-01 07:16:00,88.435,88.468,88.435,88.442,345500004.0
2005-12-01 07:17:00,88.443,88.463,88.44,88.463,112100000.0
2005-12-01 07:18:00,88.456,88.472,88.444,88.464,208999998.0
2005-12-01 07:19:00,88.467,88.467,88.435,88.455,348799998.0
2005-12-01 07:20:00,88.463,88.463,88.44,88.441,148699998.0
2005-12-01 07:21:00,88.457,88.47,88.437,88.437,278299999.0
2005-12-01 07:22:00,88.439,88.46,88.433,88.46,40900000.0
2005-12-01 07:23:00,88.45,88.46,88.43,88.43,253299997.0
2005-12-01 07:24:00,88.436,88.46,88.417,88.46,228800004.0
2005-12-01 07:25:00,88.455,88.465,88.44,88.448,281100003.0
2005-12-01 07:26:00,88.447,88.46,88.426,88.455,261100001.0
2005-12-01 07:27:00,88.44,88.46,88.435,88.445,224099999.0
2005-12-01 07:28:00,88.447,88.478,88.445,88.462,186700002.0
2005-12-01 07:29:00,88.473,88.491,88.462,88.473,159300000.0
2005-12-01 07:30:00,88.476,88.5,88.476,88.495,112699999.0
2005-12-01 07:31:00,88.469,88.493,88.467,88.493,130100001.0
2005-12-01 07:32:00,88.476,88.503,88.476,88.501,254500003.0
2005-12-01 07:33:00,88.498,88.5,88.474,88.475,198699999.0
2005-12-01 07:34:00,88.5,88.5,88.475,88.48,96399999.0
2005-12-01 07:35:00,88.478,88.506,88.476,88.503,314299996.0
2005-12-01 07:36:00,88.498,88.509,88.48,88.502,192199998.0
2005-12-01 07:37:00,88.47,88.493,88.453,88.472,159699999.0
2005-12-01 07:38:00,88.441,88.47,88.441,88.465,129300001.0
2005-12-01 07:39:00,88.485,88.504,88.475,88.483,146499997.0
2005-12-01 07:40:00,88.492,88.511,88.479,88.511,193499996.0
2005-12-01 07:41:00,88.507,88.507,88.485,88.487,117299999.0
2005-12-01 07:42:00,88.492,88.515,88.491,88.505,220899998.0
2005-12-01 07:43:00,88.503,88.523,88.496,88.523,214400003.0
2005-12-01 07:44:00,88.518,88.546,88.511,88.546,170600000.0
2005-12-01 07:45:00,88.519,88.54,88.518,88.54,204000001.0
2005-12-01 07:46:00,88.506,88.549,88.506,88.53,209299998.0
2005-12-01 07:47:00,88.515,88.524,88.492,88.51,239900000.0
2005-12-01 07:48:00,88.523,88.538,88.503,88.524,205999998.0
2005-12-01 07:49:00,88.526,88.539,88.512,88.532,263899997.0
2005-12-01 07:50:00,88.531,88.559,88.502,88.534,254999999.0
2005-12-01 07:51:00,88.552,88.556,88.536,88.556,150499999.0
2005-12-01 07:52:00,88.53,88.549,88.514,88.548,172700000.0
2005-12-01 07:53:00,88.545,88.555,88.513,88.545,224699999.0
2005-12-01 07:54:00,88.535,88.553,88.535,88.553,54900000.0
2005-12-01 07:55:00,88.565,88.573,88.548,88.559,255800000.0
2005-12-01 07:56:00,88.55,88.569,88.527,88.554,83299999.0
2005-12-01 07:57:00,88.539,88.556,88.537,88.553,127900000.0
2005-12-01 07:58:00,88.531,88.556,88.527,88.54,182499999.0
2005-12-01 07:59:00,88.532,88.547,88.514,88.547,172100002.0
2005-12-01 08:00:00,88.545,88.545,88.509,88.52,100800000.0
2005-12-01 08:01:00,88.543,88.545,88.501,88.51,222000002.0
2005-12-01 08:02:00,88.525,88.534,88.502,88.508,201700001.0
2005-12-01 08:03:00,88.518,88.522,88.492,88.502,153900000.0
2005-12-01 08:04:00,88.512,88.512,88.482,88.484,272599997.0
2005-12-01 08:05:00,88.485,88.506,88.475,88.492,194600001.0
2005-12-01 08:06:00,88.495,88.508,88.482,88.489,129900000.0
2005-12-01 08:07:00,88.502,88.503,88.473,88.473,237100001.0
2005-12-01 08:08:00,88.494,88.501,88.471,88.471,128899999.0
2005-12-01 08:09:00,88.458,88.499,88.458,88.487,161100000.0
2005-12-01 08:10:00,88.481,88.494,88.46,88.479,177800001.0
2005-12-01 08:11:00,88.462,88.493,88.462,88.49,151799997.0
2005-12-01 08:12:00,88.489,88.517,88.471,88.5,205799999.0
2005-12-01 08:13:00,88.51,88.522,88.491,88.506,179900000.0
2005-12-01 08:14:00,88.508,88.535,88.505,88.511,196499997.0
2005-12-01 08:15:00,88.525,88.532,88.503,88.52,167099998.0
2005-12-01 08:16:00,88.505,88.533,88.505,88.531,190500000.0
2005-12-01 08:17:00,88.529,88.529,88.497,88.505,132300002.0
2005-12-01 08:18:00,88.513,88.529,88.501,88.514,183000004.0
2005-12-01 08:19:00,88.505,88.531,88.499,88.531,191200000.0
2005-12-01 08:20:00,88.532,88.532,88.501,88.51,194300001.0
2005-12-01 08:21:00,88.508,88.523,88.497,88.517,227600000.0
2005-12-01 08:22:00,88.521,88.542,88.506,88.527,134000000.0
2005-12-01 08:23:00,88.518,88.555,88.518,88.555,102200000.0
2005-12-01 08:24:00,88.54,88.567,88.538,88.567,197100002.0
2005-12-01 08:25:00,88.555,88.563,88.528,88.544,214799998.0
2005-12-01 08:26:00,88.541,88.551,88.523,88.532,159400000.0
2005-12-01 08:27:00,88.552,88.572,88.536,88.536,240800000.0
2005-12-01 08:28:00,88.56,88.563,88.537,88.539,202600002.0
2005-12-01 08:29:00,88.54,88.559,88.535,88.559,158900002.0
2005-12-01 08:30:00,88.558,88.558,88.529,88.529,232899998.0
2005-12-01 08:31:00,88.537,88.543,88.521,88.522,118100000.0
2005-12-01 08:32:00,88.536,88.538,88.509,88.509,227800000.0
2005-12-01 08:33:00,88.52,88.542,88.516,88.525,221999998.0
2005-12-01 08:34:00,88.495,88.528,88.495,88.519,209500000.0
2005-12-01 08:35:00,88.514,88.552,88.513,88.552,204300000.0
2005-12-01 08:36:00,88.538,88.555,88.511,88.532,109299998.0
2005-12-01 08:37:00,88.543,88.546,88.515,88.525,205400002.0
2005-12-01 08:38:00,88.529,88.545,88.508,88.545,178499998.0
2005-12-01 08:39:00,88.554,88.597,88.554,88.591,122799998.0
2005-12-01 08:40:00,88.568,88.591,88.567,88.585,227699997.0
2005-12-01 08:41:00,88.58,88.58,88.527,88.527,160900000.0
2005-12-01 08:42:00,88.561,88.581,88.551,88.561,145299998.0
2005-12-01 08:43:00,88.555,88.58,88.55,88.575,203099995.0
2005-12-01 08:44:00,88.566,88.596,88.566,88.58,291600003.0
2005-12-01 08:45:00,88.557,88.585,88.556,88.585,92600000.0
2005-12-01 08:46:00,88.583,88.586,88.556,88.556,208499997.0
2005-12-01 08:47:00,88.567,88.591,88.551,88.564,236699999.0
2005-12-01 08:48:00,88.581,88.6,88.581,88.595,121600000.0
2005-12-01 08:49:00,88.588,88.608,88.573,88.6,316199998.0
2005-12-01 08:50:00,88.608,88.615,88.584,88.584,106000000.0
2005-12-01 08:51:00,88.597,88.615,88.572,88.572,244199998.0
2005-12-01 08:52:00,88.59,88.606,88.572,88.583,113800001.0
2005-12-01 08:53:00,88.584,88.607,88.573,88.607,299100004.0
2005-12-01 08:54:00,88.605,88.605,88.568,88.57,92200001.0
2005-12-01 08:55:00,88.567,88.577,88.554,88.558,86300000.0
2005-12-01 08:56:00,88.567,88.582,88.558,88.577,202400003.0
2005-12-01 08:57:00,88.564,88.587,88.564,88.581,191099999.0
2005-12-01 08:58:00,88.578,88.595,88.563,88.57,137000000.0
2005-12-01 08:59:00,88.615,88.615,88.589,88.59,182000000.0
2005-12-01 09:00:00,88.578,88.602,88.574,88.586,191099997.0
2005-12-01 09:01:00,88.564,88.582,88.543,88.561,126800001.0
2005-12-01 09:02:00,88.566,88.584,88.553,88.568,160500000.0
2005-12-01 09:03:00,88.568,88.576,88.55,88.557,224500000.0
2005-12-01 09:04:00,88.566,88.577,88.545,88.545,274999994.0
2005-12-01 09:05:00,88.584,88.602,88.574,88.577,233800001.0
2005-12-01 09:06:00,88.58,88.58,88.555,88.567,176200000.0
2005-12-01 09:07:00,88.558,88.576,88.542,88.569,166100000.0
2005-12-01 09:08:00,88.578,88.578,88.556,88.559,234899999.0
2005-12-01 09:09:00,88.582,88.582,88.557,88.565,211499997.0
2005-12-01 09:10:00,88.545,88.564,88.535,88.547,199499999.0
2005-12-01 09:11:00,88.575,88.59,88.558,88.558,179399999.0
2005-12-01 09:12:00,88.563,88.583,88.558,88.558,110800001.0
2005-12-01 09:13:00,88.563,88.581,88.556,88.568,103400001.0
2005-12-01 09:14:00,88.572,88.593,88.565,88.565,201500000.0
2005-12-01 09:15:00,88.585,88.586,88.566,88.572,229800001.0
2005-12-01 09:16:00,88.574,88.604,88.567,88.58,169500000.0
2005-12-01 09:17:00,88.591,88.604,88.573,88.577,163999999.0
2005-12-01 09:18:00,88.566,88.584,88.561,88.577,75000000.0
2005-12-01 09:19:00,88.576,88.585,88.555,88.558,96000000.0
2005-12-01 09:20:00,88.588,88.588,88.562,88.567,160800001.0
2005-12-01 09:21:00,88.593,88.602,88.571,88.578,184800000.0
2005-12-01 09:22:00,88.601,88.617,88.588,88.605,125400001.0
2005-12-01 09:23:00,88.583,88.602,88.577,88.602,205500000.0
2005-12-01 09:24:00,88.601,88.601,88.556,88.573,186200002.0
2005-12-01 09:25:00,88.595,88.609,88.586,88.599,194999999.0
2005-12-01 09:26:00,88.587,88.609,88.584,88.604,340699999.0
2005-12-01 09:27:00,88.584,88.602,88.568,88.6,162700000.0
2005-12-01 09:28:00,88.584,88.608,88.582,88.603,197799998.0
2005-12-01 09:29:00,88.595,88.611,88.577,88.582,222099998.0
2005-12-01 09:30:00,88.593,88.596,88.568,88.568,164699994.0
2005-12-01 09:31:00,88.581,88.6,88.579,88.597,156900001.0
2005-12-01 09:32:00,88.598,88.602,88.576,88.59,158900000.0
2005-12-01 09:33:00,88.572,88.6,88.572,88.597,215800001.0
2005-12-01 09:34:00,88.576,88.597,88.561,88.594,174200000.0
2005-12-01 09:35:00,88.594,88.594,88.574,88.578,94199999.0
2005-12-01 09:36:00,88.588,88.59,88.569,88.569,141600001.0
2005-12-01 09:37:00,88.583,88.588,88.567,88.57,199200001.0
2005-12-01 09:38:00,88.56,88.58,88.557,88.575,140200000.0
2005-12-01 09:39:00,88.565,88.587,88.551,88.587,160000000.0
2005-12-01 09:40:00,88.581,88.593,88.56,88.563,209000000.0
2005-12-01 09:41:00,88.573,88.592,88.567,88.587,172899999.0
2005-12-01 09:42:00,88.566,88.595,88.566,88.594,120199998.0
2005-12-01 09:43:00,88.585,88.597,88.562,88.579,228500001.0
2005-12-01 09:44:00,88.592,88.595,88.556,88.578,224000001.0
2005-12-01 09:45:00,88.593,88.6,88.577,88.588,143900000.0
2005-12-01 09:46:00,88.583,88.609,88.583,88.604,254599999.0
2005-12-01 09:47:00,88.585,88.603,88.565,88.586,162799998.0
2005-12-01 09:48:00,88.6,88.612,88.59,88.591,141000000.0
2005-12-01 09:49:00,88.614,88.641,88.592,88.635,293099999.0
2005-12-01 09:50:00,88.629,88.632,88.597,88.616,209900001.0
2005-12-01 09:51:00,88.629,88.65,88.609,88.624,196300000.0
2005-12-01 09:52:00,88.645,88.669,88.631,88.64,136500000.0
2005-12-01 09:53:00,88.647,88.663,88.637,88.66,195000001.0
2005-12-01 09:54:00,88.659,88.673,88.648,88.657,118499999.0
2005-12-01 09:55:00,88.654,88.657,88.619,88.619,202800002.0
2005-12-01 09:56:00,88.62,88.641,88.61,88.641,275300000.0
2005-12-01 09:57:00,88.64,88.641,88.612,88.624,176800002.0
2005-12-01 09:58:00,88.634,88.653,88.619,88.647,346300002.0
2005-12-01 09:59:00,88.641,88.65,88.625,88.634,205899997.0
2005-12-01 10:00:00,88.641,88.653,88.624,88.624,125800002.0
2005-12-01 10:01:00,88.631,88.636,88.614,88.623,91000000.0
2005-12-01 10:02:00,88.637,88.643,88.624,88.627,121699997.0
2005-12-01 10:03:00,88.647,88.647,88.61,88.624,220999999.0
2005-12-01 10:04:00,88.63,88.65,88.626,88.65,147500001.0
2005-12-01 10:05:00,88.642,88.647,88.615,88.633,87100000.0
2005-12-01 10:06:00,88.643,88.651,88.626,88.63,291199997.0
2005-12-01 10:07:00,88.645,88.645,88.622,88.624,271300001.0
2005-12-01 10:08:00,88.644,88.645,88.625,88.645,175799997.0
2005-12-01 10:09:00,88.631,88.657,88.626,88.651,237899997.0
2005-12-01 10:10:00,88.651,88.662,88.631,88.651,177400002.0
2005-12-01 10:11:00,88.646,88.646,88.636,88.642,34900000.0
2005-12-01 10:12:00,88.634,88.654,88.634,88.647,120499999.0
2005-12-01 10:13:00,88.636,88.648,88.617,88.629,190299998.0
2005-12-01 10:14:00,88.655,88.658,88.631,88.644,160000000.0
2005-12-01 10:15:00,88.656,88.665,88.64,88.64,93000000.0
2005-12-01 10:16:00,88.643,88.654,88.625,88.632,149100001.0
2005-12-01 10:17:00,88.62,88.657,88.62,88.653,127699999.0
2005-12-01 10:18:00,88.653,88.658,88.636,88.643,153999999.0
2005-12-01 10:19:00,88.624,88.646,88.62,88.64,129000000.0
2005-12-01 10:20:00,88.626,88.655,88.626,88.655,64700000.0
2005-12-01 10:21:00,88.653,88.667,88.637,88.654,230300002.0
2005-12-01 10:22:00,88.661,88.668,88.64,88.649,233900000.0
2005-12-01 10:23:00,88.674,88.681,88.649,88.649,127699999.0
2005-12-01 10:24:00,88.643,88.674,88.64,88.653,197699998.0
2005-12-01 10:25:00,88.683,88.683,88.659,88.668,83199999.0
2005-12-01 10:26:00,88.671,88.679,88.655,88.655,175300001.0
2005-12-01 10:27:00,88.686,88.686,88.663,88.686,284500003.0
2005-12-01 10:28:00,88.686,88.71,88.68,88.71,154699997.0
2005-12-01 10:29:00,88.706,88.714,88.684,88.712,205599998.0
2005-12-01 10:30:00,88.69,88.713,88.686,88.704,309300000.0
2005-12-01 10:31:00,88.71,88.71,88.672,88.683,302900004.0
2005-12-01 10:32:00,88.713,88.716,88.685,88.695,233700002.0
2005-12-01 10:33:00,88.713,88.713,88.686,88.686,112899999.0
2005-12-01 10:34:00,88.707,88.72,88.689,88.71,208900001.0
2005-12-01 10:35:00,88.71,88.731,88.7,88.728,198400001.0
2005-12-01 10:36:00,88.726,88.731,88.703,88.703,162700000.0
2005-12-01 10:37:00,88.715,88.723,88.699,88.706,93800000.0
2005-12-01 10:38:00,88.71,88.725,88.706,88.725,154699998.0
2005-12-01 10:39:00,88.726,88.734,88.711,88.714,267899996.0
2005-12-01 10:40:00,88.73,88.73,88.708,88.715,165300000.0
2005-12-01 10:41:00,88.726,88.743,88.718,88.733,248200000.0
2005-12-01 10:42:00,88.733,88.733,88.708,88.711,301799998.0
2005-12-01 10:43:00,88.723,88.735,88.707,88.71,205300001.0
2005-12-01 10:44:00,88.726,88.735,88.704,88.718,240400001.0
2005-12-01 10:45:00,88.737,88.748,88.724,88.729,133300001.0
2005-12-01 10:46:00,88.723,88.74,88.721,88.74,144799999.0
2005-12-01 10:47:00,88.733,88.74,88.714,88.714,248500001.0
2005-12-01 10:48:00,88.742,88.752,88.723,88.735,220899999.0
2005-12-01 10:49:00,88.738,88.753,88.727,88.735,128799999.0
2005-12-01 10:50:00,88.741,88.746,88.712,88.723,178799999.0
2005-12-01 10:51:00,88.744,88.762,88.727,88.732,210500000.0
2005-12-01 10:52:00,88.728,88.746,88.716,88.74,179600001.0
2005-12-01 10:53:00,88.752,88.757,88.725,88.725,244699998.0
2005-12-01 10:54:00,88.752,88.783,88.751,88.765,149900001.0
2005-12-01 10:55:00,88.759,88.777,88.742,88.75,338000000.0
2005-12-01 10:56:00,88.775,88.803,88.771,88.786,198099996.0
2005-12-01 10:57:00,88.792,88.809,88.787,88.808,102599999.0
2005-12-01 10:58:00,88.814,88.829,88.796,88.796,170399999.0
2005-12-01 10:59:00,88.804,88.813,88.785,88.785,266699993.0
2005-12-01 11:00:00,88.776,88.792,88.734,88.756,260699999.0
2005-12-01 11:01:00,88.761,88.761,88.73,88.741,202500003.0
2005-12-01 11:02:00,88.759,88.77,88.738,88.757,175300000.0
2005-12-01 11:03:00,88.755,88.755,88.73,88.731,265199996.0
2005-12-01 11:04:00,88.714,88.735,88.714,88.731,106599999.0
2005-12-01 11:05:00,88.727,88.735,88.713,88.718,221499996.0
2005-12-01 11:06:00,88.702,88.726,88.702,88.726,138099998.0
2005-12-01 11:07:00,88.728,88.77,88.708,88.748,269199999.0
2005-12-01 11:08:00,88.777,88.785,88.754,88.781,246300002.0
2005-12-01 11:09:00,88.764,88.778,88.748,88.766,275800002.0
2005-12-01 11:10:00,88.769,88.785,88.76,88.775,163499997.0
2005-12-01 11:11:00,88.769,88.798,88.769,88.793,141600002.0
2005-12-01 11:12:00,88.792,88.792,88.768,88.777,264799997.0
2005-12-01 11:13:00,88.775,88.793,88.761,88.793,213500000.0
2005-12-01 11:14:00,88.772,88.788,88.757,88.757,202000000.0
2005-12-01 11:15:00,88.763,88.788,88.758,88.788,136400000.0
2005-12-01 11:16:00,88.78,88.8,88.78,88.8,158199999.0
2005-12-01 11:17:00,88.813,88.839,88.808,88.82,160599998.0
2005-12-01 11:18:00,88.822,88.835,88.799,88.799,221800001.0
2005-12-01 11:19:00,88.804,88.832,88.804,88.828,192099996.0
2005-12-01 11:20:00,88.812,88.83,88.799,88.83,141400000.0
2005-12-01 11:21:00,88.828,88.828,88.804,88.806,168200002.0
2005-12-01 11:22:00,88.795,88.829,88.795,88.823,188599999.0
2005-12-01 11:23:00,88.822,88.822,88.795,88.814,178500000.0
2005-12-01 11:24:00,88.796,88.812,88.791,88.792,121500001.0
2005-12-01 11:25:00,88.805,88.81,88.788,88.794,171300002.0
2005-12-01 11:26:00,88.805,88.805,88.781,88.788,183699997.0
2005-12-01 11:27:00,88.805,88.807,88.79,88.794,81999999.0
2005-12-01 11:28:00,88.807,88.81,88.776,88.801,247100000.0
2005-12-01 11:29:00,88.805,88.814,88.791,88.81,171499998.0
2005-12-01 11:30:00,88.798,88.813,88.784,88.8,179700000.0
2005-12-01 11:31:00,88.803,88.808,88.78,88.808,151799999.0
2005-12-01 11:32:00,88.798,88.806,88.78,88.788,278499997.0
2005-12-01 11:33:00,88.805,88.808,88.777,88.808,225699999.0
2005-12-01 11:34:00,88.798,88.812,88.781,88.799,216600001.0
2005-12-01 11:35:00,88.804,88.809,88.781,88.781,234900000.0
2005-12-01 11:36:00,88.795,88.814,88.785,88.814,180400000.0
2005-12-01 11:37:00,88.803,88.816,88.795,88.81,295499996.0
2005-12-01 11:38:00,88.803,88.81,88.775,88.791,207400000.0
2005-12-01 11:39:00,88.782,88.802,88.779,88.802,166599999.0
2005-12-01 11:40:00,88.761,88.812,88.761,88.8,120500001.0
2005-12-01 11:41:00,88.797,88.813,88.784,88.789,205000001.0
2005-12-01 11:42:00,88.808,88.808,88.784,88.785,194499999.0
2005-12-01 11:43:00,88.778,88.807,88.775,88.807,217400002.0
2005-12-01 11:44:00,88.787,88.787,88.683,88.734,141900002.0
2005-12-01 11:45:00,88.795,88.814,88.772,88.797,209999996.0
2005-12-01 11:46:00,88.816,88.818,88.798,88.8,204299999.0
2005-12-01 11:47:00,88.815,88.817,88.788,88.796,214500000.0
2005-12-01 11:48:00,88.828,88.828,88.794,88.804,211799999.0
2005-12-01 11:49:00,88.815,88.825,88.795,88.808,185799997.0
2005-12-01 11:50:00,88.796,88.813,88.788,88.8,115899998.0
2005-12-01 11:51:00,88.794,88.814,88.78,88.814,406800003.0
2005-12-01 11:52:00,88.812,88.812,88.776,88.776,203199999.0
2005-12-01 11:53:00,88.805,88.813,88.783,88.787,142900000.0
2005-12-01 11:54:00,88.783,88.814,88.773,88.805,164400000.0
2005-12-01 11:55:00,88.807,88.813,88.784,88.785,214199998.0
2005-12-01 11:56:00,88.795,88.816,88.795,88.799,167399998.0
2005-12-01 11:57:00,88.815,88.815,88.784,88.79,191799996.0
2005-12-01 11:58:00,88.81,88.823,88.797,88.81,124899999.0
2005-12-01 11:59:00,88.8,88.834,88.8,88.825,155100003.0
2005-12-01 12:00:00,88.822,88.827,88.798,88.801,166000000.0
2005-12-01 12:01:00,88.793,88.822,88.793,88.801,181700001.0
2005-12-01 12:02:00,88.817,88.82,88.796,88.807,220500001.0
2005-12-01 12:03:00,88.817,88.838,88.802,88.838,137099997.0
2005-12-01 12:04:00,88.808,88.831,88.805,88.818,165500000.0
2005-12-01 12:05:00,88.791,88.829,88.782,88.829,163000002.0
2005-12-01 12:06:00,88.838,88.843,88.816,88.83,142400000.0
2005-12-01 12:07:00,88.832,88.837,88.773,88.821,200900000.0
2005-12-01 12:08:00,88.827,88.856,88.826,88.842,146900002.0
2005-12-01 12:09:00,88.846,88.855,88.828,88.84,109500002.0
2005-12-01 12:10:00,88.833,88.853,88.83,88.834,126600000.0
2005-12-01 12:11:00,88.812,88.838,88.81,88.835,187999996.0
2005-12-01 12:12:00,88.826,88.843,88.822,88.843,85099999.0
2005-12-01 12:13:00,88.824,88.85,88.823,88.841,168300002.0
2005-12-01 12:14:00,88.843,88.853,88.825,88.826,154299998.0
2005-12-01 12:15:00,88.832,88.852,88.826,88.838,184599999.0
2005-12-01 12:16:00,88.834,88.852,88.817,88.831,122799998.0
2005-12-01 12:17:00,88.853,88.859,88.835,88.84,166299999.0
2005-12-01 12:18:00,88.857,88.868,88.841,88.847,252800001.0
2005-12-01 12:19:00,88.845,88.848,88.82,88.824,219600000.0
2005-12-01 12:20:00,88.838,88.868,88.83,88.862,272599999.0
2005-12-01 12:21:00,88.831,88.849,88.82,88.84,142200002.0
2005-12-01 12:22:00,88.858,88.861,88.837,88.84,220999999.0
2005-12-01 12:23:00,88.86,88.86,88.83,88.847,187499998.0
2005-12-01 12:24:00,88.841,88.856,88.823,88.847,217499996.0
2005-12-01 12:25:00,88.853,88.853,88.822,88.835,286300000.0
2005-12-01 12:26:00,88.852,88.852,88.822,88.822,193300000.0
2005-12-01 12:27:00,88.825,88.854,88.816,88.847,207299998.0
2005-12-01 12:28:00,88.842,88.852,88.825,88.825,148400000.0
2005-12-01 12:29:00,88.845,88.85,88.815,88.835,261900003.0
2005-12-01 12:30:00,88.845,88.847,88.819,88.819,142400001.0
2005-12-01 12:31:00,88.85,88.85,88.814,88.814,87499999.0
2005-12-01 12:32:00,88.826,88.85,88.821,88.84,204400000.0
2005-12-01 12:33:00,88.837,88.841,88.809,88.815,229099998.0
2005-12-01 12:34:00,88.843,88.854,88.834,88.853,181199996.0
2005-12-01 12:35:00,88.86,88.86,88.84,88.84,137199998.0
2005-12-01 12:36:00,88.855,88.858,88.821,88.844,344200000.0
2005-12-01 12:37:00,88.852,88.852,88.822,88.833,229999997.0
2005-12-01 12:38:00,88.833,88.855,88.827,88.838,173899999.0
2005-12-01 12:39:00,88.862,88.868,88.846,88.856,160600000.0
2005-12-01 12:40:00,88.867,88.875,88.85,88.867,136600000.0
2005-12-01 12:41:00,88.867,88.867,88.842,88.842,177599996.0
2005-12-01 12:42:00,88.858,88.869,88.843,88.843,129399999.0
2005-12-01 12:43:00,88.839,88.858,88.83,88.85,334800002.0
2005-12-01 12:44:00,88.831,88.862,88.831,88.834,245299997.0
2005-12-01 12:45:00,88.846,88.858,88.837,88.857,154799997.0
2005-12-01 12:46:00,88.825,88.855,88.825,88.854,175900003.0
2005-12-01 12:47:00,88.828,88.852,88.787,88.842,193399998.0
2005-12-01 12:48:00,88.843,88.853,88.82,88.836,177700000.0
2005-12-01 12:49:00,88.858,88.86,88.833,88.848,253699998.0
2005-12-01 12:50:00,88.853,88.858,88.835,88.846,187700001.0
2005-12-01 12:51:00,88.844,88.863,88.835,88.858,274200006.0
2005-12-01 12:52:00,88.853,88.857,88.828,88.845,136799998.0
2005-12-01 12:53:00,88.85,88.863,88.821,88.821,142199998.0
2005-12-01 12:54:00,88.853,88.858,88.834,88.834,158200000.0
2005-12-01 12:55:00,88.843,88.86,88.838,88.858,184500001.0
2005-12-01 12:56:00,88.849,88.856,88.83,88.832,144899999.0
2005-12-01 12:57:00,88.821,88.853,88.821,88.834,103000000.0
2005-12-01 12:58:00,88.85,88.863,88.843,88.86,153600000.0
2005-12-01 12:59:00,88.832,88.849,88.823,88.848,108700001.0
2005-12-01 13:00:00,88.831,88.858,88.831,88.858,100000000.0
2005-12-01 13:01:00,88.83,88.857,88.824,88.857,148299998.0
2005-12-01 13:02:00,88.838,88.86,88.829,88.85,267800000.0
2005-12-01 13:03:00,88.833,88.863,88.819,88.845,177499998.0
2005-12-01 13:04:00,88.848,88.861,88.838,88.861,190600000.0
2005-12-01 13:05:00,88.84,88.859,88.831,88.844,208200001.0
2005-12-01 13:06:00,88.848,88.865,88.844,88.861,400199994.0
2005-12-01 13:07:00,88.866,88.866,88.833,88.838,211100003.0
2005-12-01 13:08:00,88.85,88.867,88.831,88.863,212100000.0
2005-12-01 13:09:00,88.863,88.904,88.855,88.881,174800000.0
2005-12-01 13:10:00,88.896,88.896,88.802,88.811,98399998.0
2005-12-01 13:11:00,88.824,88.835,88.804,88.804,122899999.0
2005-12-01 13:12:00,88.773,88.791,88.734,88.758,164300000.0
2005-12-01 13:13:00,88.739,88.751,88.714,88.748,240500000.0
2005-12-01 13:14:00,88.774,88.818,88.773,88.816,122100003.0
2005-12-01 13:15:00,88.775,88.797,88.74,88.782,278800000.0
2005-12-01 13:16:00,88.783,88.807,88.756,88.787,358099998.0
2005-12-01 13:17:00,88.801,88.844,88.801,88.825,205600002.0
2005-12-01 13:18:00,88.797,88.816,88.793,88.815,192500000.0
2005-12-01 13:19:00,88.8,88.822,88.78,88.796,190399997.0
2005-12-01 13:20:00,88.815,88.849,88.815,88.822,198500002.0
2005-12-01 13:21:00,88.796,88.817,88.79,88.813,244899995.0
2005-12-01 13:22:00,88.81,88.81,88.785,88.788,101999998.0
2005-12-01 13:23:00,88.815,88.837,88.804,88.819,162500003.0
2005-12-01 13:24:00,88.834,88.849,88.821,88.83,258200000.0
2005-12-01 13:25:00,88.85,88.86,88.835,88.847,210200000.0
2005-12-01 13:26:00,88.847,88.917,88.842,88.917,135099998.0
2005-12-01 13:27:00,88.918,88.934,88.878,88.878,248100002.0
2005-12-01 13:28:00,88.878,88.91,88.866,88.896,200900003.0
2005-12-01 13:29:00,88.893,88.912,88.875,88.891,139699999.0
2005-12-01 13:30:00,88.862,88.898,88.862,88.898,132900001.0
2005-12-01 13:31:00,88.899,88.899,88.861,88.87,316399996.0
2005-12-01 13:32:00,88.885,88.901,88.876,88.889,152400000.0
2005-12-01 13:33:00,88.858,88.897,88.858,88.897,158800000.0
2005-12-01 13:34:00,88.906,88.915,88.892,88.892,154399999.0
2005-12-01 13:35:00,88.899,88.899,88.87,88.88,177100004.0
2005-12-01 13:36:00,88.881,88.881,88.84,88.84,267399997.0
2005-12-01 13:37:00,88.841,88.879,88.841,88.863,271900001.0
2005-12-01 13:38:00,88.857,88.877,88.855,88.874,162999999.0
2005-12-01 13:39:00,88.882,88.891,88.859,88.859,173199999.0
2005-12-01 13:40:00,88.858,88.902,88.858,88.902,150300002.0
2005-12-01 13:41:00,88.895,88.904,88.875,88.883,168399996.0
2005-12-01 13:42:00,88.901,88.932,88.898,88.921,241800000.0
2005-12-01 13:43:00,88.887,88.92,88.887,88.903,205800003.0
2005-12-01 13:44:00,88.912,88.934,88.902,88.918,174400000.0
2005-12-01 13:45:00,88.935,88.938,88.905,88.923,163600000.0
2005-12-01 13:46:00,88.93,88.93,88.895,88.922,303199998.0
2005-12-01 13:47:00,88.906,88.938,88.906,88.931,223199998.0
2005-12-01 13:48:00,88.918,88.931,88.901,88.919,359699999.0
2005-12-01 13:49:00,88.905,88.925,88.897,88.925,200300004.0
2005-12-01 13:50:00,88.904,88.934,88.904,88.92,203999999.0
2005-12-01 13:51:00,88.908,88.929,88.897,88.906,186799998.0
2005-12-01 13:52:00,88.901,88.946,88.901,88.94,253699996.0
2005-12-01 13:53:00,88.967,88.979,88.947,88.97,129300000.0
2005-12-01 13:54:00,88.944,88.986,88.944,88.972,163999998.0
2005-12-01 13:55:00,88.964,88.975,88.95,88.96,342399998.0
2005-12-01 13:56:00,88.956,88.972,88.92,88.951,232999998.0
2005-12-01 13:57:00,88.962,88.979,88.94,88.974,166000000.0
2005-12-01 13:58:00,88.978,88.993,88.953,88.975,209299998.0
2005-12-01 13:59:00,88.994,89.013,88.975,88.989,193099997.0
2005-12-01 14:00:00,89.006,89.015,88.972,88.999,211099999.0
2005-12-01 14:01:00,89.005,89.036,88.993,89.011,212300000.0
2005-12-01 14:02:00,89.001,89.033,89.0,89.025,240900000.0
2005-12-01 14:03:00,89.028,89.037,89.01,89.018,210300003.0
2005-12-01 14:04:00,89.018,89.033,89.005,89.029,146199999.0
2005-12-01 14:05:00,89.003,89.021,88.986,88.999,106600000.0
2005-12-01 14:06:00,88.995,89.009,88.977,88.979,217300000.0
2005-12-01 14:07:00,89.003,89.005,88.983,88.983,201800002.0
2005-12-01 14:08:00,88.995,88.997,88.971,88.973,107900001.0
2005-12-01 14:09:00,88.979,89.016,88.979,89.01,259799998.0
2005-12-01 14:10:00,89.001,89.015,88.988,89.003,87199999.0
2005-12-01 14:11:00,88.985,89.002,88.97,88.985,191900002.0
2005-12-01 14:12:00,88.98,88.987,88.949,88.973,208400000.0
2005-12-01 14:13:00,88.971,89.005,88.971,89.005,293099996.0
2005-12-01 14:14:00,89.002,89.002,88.97,88.97,208600003.0
2005-12-01 14:15:00,88.975,88.986,88.948,88.971,263999996.0
2005-12-01 14:16:00,88.969,88.985,88.953,88.953,248900004.0
2005-12-01 14:17:00,88.944,88.972,88.944,88.972,149600001.0
2005-12-01 14:18:00,88.963,88.974,88.945,88.949,166900003.0
2005-12-01 14:19:00,88.947,88.984,88.937,88.968,202399997.0
2005-12-01 14:20:00,88.973,88.983,88.962,88.962,222999997.0
2005-12-01 14:21:00,88.971,88.989,88.961,88.973,112700000.0
2005-12-01 14:22:00,88.968,88.98,88.95,88.956,209700001.0
2005-12-01 14:23:00,88.967,88.973,88.947,88.956,105800000.0
2005-12-01 14:24:00,88.955,88.972,88.948,88.972,268299998.0
2005-12-01 14:25:00,88.963,88.988,88.949,88.964,115599999.0
2005-12-01 14:26:00,88.975,88.975,88.936,88.949,126400000.0
2005-12-01 14:27:00,88.938,88.974,88.932,88.943,204300000.0
2005-12-01 14:28:00,88.929,88.954,88.909,88.948,121699999.0
2005-12-01 14:29:00,88.97,88.974,88.948,88.956,227499997.0
2005-12-01 14:30:00,88.951,88.98,88.95,88.975,253200002.0
2005-12-01 14:31:00,88.975,88.975,88.954,88.958,168800001.0
2005-12-01 14:32:00,88.977,88.991,88.967,88.972,244100002.0
2005-12-01 14:33:00,88.969,88.973,88.948,88.968,227400000.0
2005-12-01 14:34:00,88.972,88.972,88.944,88.948,146700000.0
2005-12-01 14:35:00,88.972,88.991,88.961,88.985,149500004.0
2005-12-01 14:36:00,88.973,88.998,88.967,88.971,231299997.0
2005-12-01 14:37:00,88.979,89.003,88.976,88.999,192799999.0
2005-12-01 14:38:00,88.995,89.0,88.977,88.995,203400003.0
2005-12-01 14:39:00,88.983,89.003,88.982,89.003,164900000.0
2005-12-01 14:40:00,88.975,88.992,88.965,88.978,275399996.0
2005-12-01 14:41:00,88.977,88.985,88.931,88.967,151299998.0
2005-12-01 14:42:00,88.974,89.052,88.974,89.052,269500000.0
2005-12-01 14:43:00,89.047,89.066,89.025,89.04,141800000.0
2005-12-01 14:44:00,89.006,89.023,88.982,89.002,197900000.0
2005-12-01 14:45:00,88.997,89.002,88.886,88.887,214299997.0
2005-12-01 14:46:00,88.887,88.939,88.887,88.927,106500000.0
2005-12-01 14:47:00,88.909,88.939,88.901,88.925,201599997.0
2005-12-01 14:48:00,88.928,88.951,88.901,88.931,244600000.0
2005-12-01 14:49:00,88.918,88.96,88.918,88.96,134299998.0
2005-12-01 14:50:00,88.95,88.965,88.933,88.95,111399999.0
2005-12-01 14:51:00,88.921,88.946,88.909,88.943,223399998.0
2005-12-01 14:52:00,88.952,88.952,88.921,88.925,182899996.0
2005-12-01 14:53:00,88.911,88.94,88.903,88.94,270599999.0
2005-12-01 14:54:00,88.939,88.967,88.931,88.944,207199996.0
2005-12-01 14:55:00,88.932,88.963,88.917,88.948,192699999.0
2005-12-01 14:56:00,88.97,89.0,88.962,88.981,192799999.0
2005-12-01 14:57:00,88.995,89.009,88.984,89.0,268199995.0
2005-12-01 14:58:00,89.007,89.011,88.986,89.001,262300001.0
2005-12-01 14:59:00,88.985,89.052,88.982,89.052,174500004.0
2005-12-01 15:00:00,89.043,89.043,89.022,89.022,141700001.0
2005-12-01 15:01:00,89.03,89.032,89.003,89.015,276499999.0
2005-12-01 15:02:00,89.013,89.031,89.007,89.018,214000000.0
2005-12-01 15:03:00,89.02,89.035,89.008,89.01,180899999.0
2005-12-01 15:04:00,89.001,89.019,88.986,89.002,192699996.0
2005-12-01 15:05:00,89.013,89.027,89.003,89.014,164200000.0
2005-12-01 15:06:00,89.011,89.026,88.989,89.014,228899995.0
2005-12-01 15:07:00,88.991,89.019,88.942,89.019,265500001.0
2005-12-01 15:08:00,89.008,89.031,89.005,89.03,285600003.0
2005-12-01 15:09:00,89.015,89.041,88.99,89.025,223100000.0
2005-12-01 15:10:00,89.021,89.021,88.955,88.983,246299999.0
2005-12-01 15:11:00,88.996,88.999,88.963,88.98,102299999.0
2005-12-01 15:12:00,88.997,88.997,88.96,88.964,218600003.0
2005-12-01 15:13:00,88.96,88.986,88.953,88.971,170899998.0
2005-12-01 15:14:00,88.982,89.011,88.981,89.011,167500000.0
2005-12-01 15:15:00,89.003,89.02,88.996,89.003,131700001.0
2005-12-01 15:16:00,89.009,89.024,88.991,89.012,232299997.0
2005-12-01 15:17:00,89.004,89.055,89.004,89.034,216599998.0
2005-12-01 15:18:00,89.036,89.054,89.028,89.035,251399999.0
2005-12-01 15:19:00,89.007,89.039,89.007,89.029,254899997.0
2005-12-01 15:20:00,89.032,89.053,89.026,89.053,144599997.0
2005-12-01 15:21:00,89.029,89.047,89.008,89.02,261700006.0
2005-12-01 15:22:00,89.016,89.032,88.993,89.032,194600004.0
2005-12-01 15:23:00,89.017,89.044,89.013,89.028,218000001.0
2005-12-01 15:24:00,89.021,89.041,89.016,89.032,268099999.0
2005-12-01 15:25:00,89.005,89.025,88.984,88.999,97800000.0
2005-12-01 15:26:00,88.987,89.035,88.987,89.035,311500003.0
2005-12-01 15:27:00,89.03,89.03,88.993,88.996,160099998.0
2005-12-01 15:28:00,89.012,89.03,89.01,89.025,109899999.0
2005-12-01 15:29:00,89.027,89.027,88.986,89.001,270300000.0
2005-12-01 15:30:00,88.997,89.015,88.987,88.996,85999998.0
2005-12-01 15:31:00,88.973,89.012,88.971,89.012,116199998.0
2005-12-01 15:32:00,89.019,89.034,88.997,89.011,200499997.0
2005-12-01 15:33:00,89.0,89.029,88.996,89.023,292100002.0
2005-12-01 15:34:00,89.035,89.047,89.019,89.019,262999997.0
2005-12-01 15:35:00,89.001,89.043,89.001,89.043,121600001.0
2005-12-01 15:36:00,89.016,89.036,88.989,89.022,182499995.0
2005-12-01 15:37:00,89.026,89.047,89.007,89.019,188999997.0
2005-12-01 15:38:00,89.01,89.038,89.002,89.028,172599999.0
2005-12-01 15:39:00,89.007,89.042,89.007,89.041,206800000.0
2005-12-01 15:40:00,89.018,89.034,88.946,89.032,269200000.0
2005-12-01 15:41:00,89.017,89.047,89.015,89.033,138300000.0
2005-12-01 15:42:00,89.037,89.043,89.018,89.018,81300000.0
2005-12-01 15:43:00,89.013,89.041,89.004,89.033,231300001.0
2005-12-01 15:44:00,89.037,89.041,88.999,88.999,160800001.0
2005-12-01 15:45:00,89.02,89.037,88.997,89.018,305900000.0
2005-12-01 15:46:00,89.029,89.042,89.01,89.014,187800000.0
2005-12-01 15:47:00,89.024,89.029,89.006,89.013,115800000.0
2005-12-01 15:48:00,89.0,89.02,88.993,89.02,222800000.0
2005-12-01 15:49:00,89.012,89.035,89.006,89.03,322199997.0
2005-12-01 15:50:00,89.047,89.06,89.028,89.035,167799999.0
2005-12-01 15:51:00,89.039,89.059,89.028,89.033,127700000.0
2005-12-01 15:52:00,89.051,89.078,89.037,89.058,165499999.0
2005-12-01 15:53:00,89.073,89.073,89.047,89.048,231800004.0
2005-12-01 15:54:00,89.039,89.07,89.037,89.07,215399995.0
2005-12-01 15:55:00,89.073,89.084,89.054,89.054,171100001.0
2005-12-01 15:56:00,89.075,89.144,89.07,89.129,145700000.0
2005-12-01 15:57:00,89.105,89.13,89.088,89.109,157600003.0
2005-12-01 15:58:00,89.089,89.107,89.068,89.083,237099995.0
2005-12-01 15:59:00,89.078,89.092,89.059,89.072,147200001.0
2005-12-01 16:00:00,89.09,89.114,89.062,89.062,248700000.0
2005-12-01 16:01:00,89.089,89.098,89.05,89.059,156600002.0
2005-12-01 16:02:00,89.051,89.08,89.042,89.065,276199996.0
2005-12-01 16:03:00,89.042,89.068,89.02,89.068,62100000.0
2005-12-01 16:04:00,89.066,89.081,89.04,89.058,242799999.0
2005-12-01 16:05:00,89.047,89.074,89.036,89.045,189499999.0
2005-12-01 16:06:00,89.021,89.047,89.021,89.042,179199995.0
2005-12-01 16:07:00,89.044,89.051,89.024,89.033,183299999.0
2005-12-01 16:08:00,89.033,89.048,89.018,89.033,162900002.0
2005-12-01 16:09:00,89.016,89.032,89.0,89.02,241799999.0
2005-12-01 16:10:00,89.025,89.061,89.025,89.061,111700000.0
2005-12-01 16:11:00,89.052,89.059,89.027,89.034,134300000.0
2005-12-01 16:12:00,89.038,89.038,89.007,89.009,121399999.0
2005-12-01 16:13:00,89.035,89.048,89.007,89.033,141699998.0
2005-12-01 16:14:00,89.003,89.055,89.003,89.046,128899999.0
2005-12-01 16:15:00,89.036,89.065,89.035,89.042,184099997.0
2005-12-01 16:16:00,89.048,89.103,89.048,89.103,173100001.0
2005-12-01 16:17:00,89.102,89.102,89.062,89.088,321000001.0
2005-12-01 16:18:00,89.102,89.102,89.055,89.055,114599999.0
2005-12-01 16:19:00,89.073,89.08,89.055,89.055,153000000.0
2005-12-01 16:20:00,89.077,89.083,89.057,89.063,259399998.0
2005-12-01 16:21:00,89.058,89.077,89.044,89.063,269099998.0
2005-12-01 16:22:00,89.053,89.065,89.033,89.053,207699999.0
2005-12-01 16:23:00,89.067,89.082,89.057,89.061,144000000.0
2005-12-01 16:24:00,89.08,89.087,89.055,89.066,263399997.0
2005-12-01 16:25:00,89.083,89.088,89.05,89.085,270199999.0
2005-12-01 16:26:00,89.091,89.098,89.056,89.08,172699998.0
2005-12-01 16:27:00,89.089,89.089,89.044,89.064,291899999.0
2005-12-01 16:28:00,89.074,89.091,89.06,89.063,365000002.0
2005-12-01 16:29:00,89.08,89.093,89.067,89.076,170800000.0
2005-12-01 16:30:00,89.066,89.09,89.041,89.061,243100000.0
2005-12-01 16:31:00,89.041,89.064,89.037,89.055,182300001.0
2005-12-01 16:32:00,89.056,89.056,89.026,89.026,203900002.0
2005-12-01 16:33:00,89.039,89.062,89.028,89.04,162500000.0
2005-12-01 16:34:00,89.034,89.075,89.034,89.073,135299997.0
2005-12-01 16:35:00,89.071,89.071,89.046,89.049,128000000.0
2005-12-01 16:36:00,89.051,89.073,89.044,89.062,149600000.0
2005-12-01 16:37:00,89.067,89.077,89.04,89.059,103700001.0
2005-12-01 16:38:00,89.061,89.068,89.038,89.054,136799998.0
2005-12-01 16:39:00,89.057,89.07,89.033,89.051,260800001.0
2005-12-01 16:40:00,89.057,89.069,89.032,89.039,198499999.0
2005-12-01 16:41:00,89.047,89.062,89.026,89.05,85100001.0
2005-12-01 16:42:00,89.046,89.066,89.033,89.063,200999998.0
2005-12-01 16:43:00,89.041,89.065,89.031,89.033,236900003.0
2005-12-01 16:44:00,89.036,89.042,89.019,89.035,195999999.0
2005-12-01 16:45:00,89.037,89.048,89.024,89.029,199500000.0
2005-12-01 16:46:00,89.043,89.065,89.029,89.052,124499999.0
2005-12-01 16:47:00,89.046,89.087,89.046,89.067,199899998.0
2005-12-01 16:48:00,89.079,89.092,89.062,89.062,182599998.0
2005-12-01 16:49:00,89.093,89.095,89.076,89.093,274299999.0
2005-12-01 16:50:00,89.094,89.107,89.075,89.08,203400000.0
2005-12-01 16:51:00,89.089,89.117,89.089,89.112,136200000.0
2005-12-01 16:52:00,89.098,89.127,89.091,89.127,251999997.0
2005-12-01 16:53:00,89.109,89.128,89.105,89.117,167699999.0
2005-12-01 16:54:00,89.082,89.12,89.082,89.12,181699997.0
2005-12-01 16:55:00,89.111,89.142,89.111,89.129,120800000.0
2005-12-01 16:56:00,89.139,89.143,89.119,89.143,160200002.0
2005-12-01 16:57:00,89.115,89.138,89.1,89.134,224300000.0
2005-12-01 16:58:00,89.104,89.126,89.099,89.123,183500004.0
2005-12-01 16:59:00,89.112,89.132,89.11,89.132,192400001.0
2005-12-01 17:00:00,89.111,89.128,89.09,89.103,90899998.0
2005-12-01 17:01:00,89.104,89.119,89.084,89.11,144100000.0
2005-12-01 17:02:00,89.102,89.124,89.09,89.101,234299997.0
2005-12-01 17:03:00,89.105,89.116,89.077,89.081,210799998.0
2005-12-01 17:04:00,89.11,89.115,89.087,89.088,259100002.0
2005-12-01 17:05:00,89.087,89.116,89.087,89.113,135499996.0
2005-12-01 17:06:00,89.125,89.13,89.093,89.093,114400000.0
2005-12-01 17:07:00,89.107,89.115,89.091,89.115,121599998.0
2005-12-01 17:08:00,89.109,89.109,89.088,89.096,190899998.0
2005-12-01 17:09:00,89.081,89.114,89.079,89.105,193400002.0
2005-12-01 17:10:00,89.098,89.12,89.093,89.12,200799998.0
2005-12-01 17:11:00,89.122,89.136,89.102,89.116,175999998.0
2005-12-01 17:12:00,89.095,89.121,89.095,89.121,147000000.0
2005-12-01 17:13:00,89.119,89.126,89.103,89.112,191400003.0
2005-12-01 17:14:00,89.105,89.132,89.099,89.119,152500001.0
2005-12-01 17:15:00,89.115,89.137,89.099,89.112,195800001.0
2005-12-01 17:16:00,89.121,89.16,89.116,89.139,245900001.0
2005-12-01 17:17:00,89.147,89.163,89.125,89.125,232699997.0
2005-12-01 17:18:00,89.128,89.18,89.128,89.18,131199998.0
2005-12-01 17:19:00,89.155,89.175,89.151,89.17,153799999.0
2005-12-01 17:20:00,89.159,89.176,89.146,89.17,224299997.0
2005-12-01 17:21:00,89.157,89.177,89.141,89.177,261000004.0
2005-12-01 17:22:00,89.178,89.187,89.162,89.174,206599999.0
2005-12-01 17:23:00,89.163,89.181,89.149,89.18,233599997.0
2005-12-01 17:24:00,89.147,89.181,89.147,89.161,165800002.0
2005-12-01 17:25:00,89.156,89.186,89.156,89.186,181099998.0
2005-12-01 17:26:00,89.17,89.188,89.166,89.183,228699998.0
2005-12-01 17:27:00,89.173,89.191,89.169,89.188,170600000.0
2005-12-01 17:28:00,89.174,89.192,89.167,89.179,128700000.0
2005-12-01 17:29:00,89.148,89.177,89.144,89.173,172400002.0
2005-12-01 17:30:00,89.168,89.193,89.155,89.178,182499998.0
2005-12-01 17:31:00,89.19,89.203,89.169,89.177,142800001.0
2005-12-01 17:32:00,89.178,89.207,89.178,89.185,151500001.0
2005-12-01 17:33:00,89.192,89.2,89.16,89.174,258099998.0
2005-12-01 17:34:00,89.197,89.212,89.182,89.194,125200000.0
2005-12-01 17:35:00,89.197,89.214,89.167,89.187,153699999.0
2005-12-01 17:36:00,89.18,89.189,89.16,89.175,142300001.0
2005-12-01 17:37:00,89.174,89.2,89.174,89.191,165000001.0
2005-12-01 17:38:00,89.17,89.194,89.161,89.194,170300001.0
2005-12-01 17:39:00,89.201,89.218,89.187,89.2,184799999.0
2005-12-01 17:40:00,89.195,89.195,89.16,89.167,159499999.0
2005-12-01 17:41:00,89.174,89.19,89.147,89.182,216000001.0
2005-12-01 17:42:00,89.193,89.204,89.176,89.185,147099998.0
2005-12-01 17:43:00,89.191,89.212,89.186,89.212,156299999.0
2005-12-01 17:44:00,89.209,89.219,89.193,89.204,282599999.0
2005-12-01 17:45:00,89.184,89.224,89.184,89.214,120199998.0
2005-12-01 17:46:00,89.22,89.223,89.203,89.203,117699998.0
2005-12-01 17:47:00,89.194,89.225,89.193,89.225,215499998.0
2005-12-01 17:48:00,89.221,89.229,89.198,89.198,202899998.0
2005-12-01 17:49:00,89.194,89.221,89.189,89.213,174199999.0
2005-12-01 17:50:00,89.216,89.226,89.198,89.205,234900000.0
2005-12-01 17:51:00,89.199,89.226,89.198,89.207,175599999.0
2005-12-01 17:52:00,89.234,89.243,89.213,89.213,156299999.0
2005-12-01 17:53:00,89.216,89.231,89.205,89.218,165300001.0
2005-12-01 17:54:00,89.23,89.234,89.211,89.211,93700000.0
2005-12-01 17:55:00,89.218,89.25,89.218,89.242,171399999.0
2005-12-01 17:56:00,89.227,89.246,89.223,89.246,146800000.0
2005-12-01 17:57:00,89.237,89.245,89.217,89.228,198400003.0
2005-12-01 17:58:00,89.233,89.253,89.222,89.24,280399998.0
2005-12-01 17:59:00,89.245,89.249,89.215,89.218,272299994.0
2005-12-01 18:00:00,89.193,89.25,89.193,89.238,351899996.0
2005-12-01 18:01:00,89.23,89.23,89.19,89.204,1229899999.0
2005-12-01 18:02:00,89.238,89.247,89.209,89.224,2103499997.0
2005-12-01 18:03:00,89.37,89.42,89.35,89.38,1769999993.0
2005-12-01 18:04:00,89.236,89.264,89.229,89.255,1769999993.0
2005-12-01 18:05:00,89.233,89.253,89.228,89.245,1714199996.0
2005-12-01 18:06:00,89.235,89.267,89.235,89.265,1620299997.0
2005-12-01 18:07:00,89.25,89.265,89.236,89.258,1953400008.0
2005-12-01 18:08:00,89.38,89.41,89.34,89.38,1620900002.0
2005-12-01 18:09:00,89.241,89.267,89.238,89.267,1620900002.0
2005-12-01 18:10:00,89.256,89.295,89.256,89.285,1519099995.0
2005-12-01 18:11:00,89.276,89.31,89.273,89.295,960599994.0
2005-12-01 18:12:00,89.293,89.304,89.272,89.272,1000299991.0
2005-12-01 18:13:00,89.254,89.29,89.241,89.278,1474999996.0
2005-12-01 18:14:00,89.259,89.307,89.249,89.307,1520399994.0
2005-12-01 18:15:00,89.39,89.43,89.37,89.39,827299991.0
2005-12-01 18:16:00,89.4,89.42,89.36,89.38,827299991.0
2005-12-01 18:17:00,89.301,89.334,89.301,89.317,827299991.0
2005-12-01 18:18:00,89.323,89.34,89.293,89.323,1031400003.0
2005-12-01 18:19:00,89.311,89.328,89.286,89.306,1757299995.0
2005-12-01 18:20:00,89.32,89.36,89.314,89.345,1476699997.0
2005-12-01 18:21:00,89.35,89.361,89.316,89.325,1694199980.0
2005-12-01 18:22:00,89.331,89.342,89.303,89.34,1779299993.0
2005-12-01 18:23:00,89.4,89.44,89.39,89.4,1774199996.0
2005-12-01 18:24:00,89.331,89.351,89.31,89.348,1774199996.0
2005-12-01 18:25:00,89.45,89.46,89.41,89.42,1688699996.0
2005-12-01 18:26:00,89.318,89.342,89.304,89.308,1688699996.0
2005-12-01 18:27:00,89.303,89.333,89.3,89.303,1276700002.0
2005-12-01 18:28:00,89.298,89.332,89.283,89.32,1040599996.0
2005-12-01 18:29:00,89.33,89.339,89.304,89.314,1356400007.0
2005-12-01 18:30:00,89.313,89.325,89.294,89.317,566100002.0
2005-12-01 18:31:00,89.303,89.327,89.292,89.315,1129300000.0
2005-12-01 18:32:00,89.304,89.334,89.297,89.332,1678899997.0
2005-12-01 18:33:00,89.324,89.363,89.323,89.355,1936499995.0
2005-12-01 18:34:00,89.359,89.394,89.357,89.372,1804300007.0
2005-12-01 18:35:00,89.383,89.383,89.333,89.365,1458300002.0
2005-12-01 18:36:00,89.362,89.392,89.353,89.372,1553000002.0
2005-12-01 18:37:00,89.371,89.374,89.338,89.342,1068900002.0
2005-12-01 18:38:00,89.37,89.377,89.347,89.351,723499995.0
2005-12-01 18:39:00,89.367,89.382,89.348,89.36,356899998.0
2005-12-01 18:40:00,89.379,89.389,89.357,89.365,668000004.0
2005-12-01 18:41:00,89.382,89.405,89.36,89.39,825800003.0
2005-12-01 18:42:00,89.386,89.411,89.374,89.394,891599999.0
2005-12-01 18:43:00,89.412,89.429,89.397,89.405,1244199996.0
2005-12-01 18:44:00,89.386,89.404,89.356,89.378,920400001.0
2005-12-01 18:45:00,89.365,89.384,89.343,89.36,1035999994.0
2005-12-01 18:46:00,89.35,89.381,89.345,89.367,648800000.0
2005-12-01 18:47:00,89.366,89.388,89.365,89.377,450299998.0
2005-12-01 18:48:00,89.368,89.373,89.344,89.35,692299996.0
2005-12-01 18:49:00,89.365,89.38,89.348,89.356,1000200003.0
2005-12-01 18:50:00,89.369,89.375,89.341,89.344,993099998.0
2005-12-01 18:51:00,89.35,89.376,89.341,89.355,485399997.0
2005-12-01 18:52:00,89.345,89.365,89.337,89.35,811700004.0
2005-12-01 18:53:00,89.34,89.386,89.334,89.357,942700004.0
2005-12-01 18:54:00,89.363,89.363,89.324,89.33,935099999.0
2005-12-01 18:55:00,89.325,89.339,89.3,89.3,1045399996.0
2005-12-01 18:56:00,89.283,89.321,89.283,89.312,573200003.0
2005-12-01 18:57:00,89.296,89.331,89.296,89.319,423099998.0
2005-12-01 18:58:00,89.285,89.324,89.285,89.302,1220100000.0
2005-12-01 18:59:00,89.314,89.332,89.288,89.314,724099997.0
2005-12-01 19:00:00,89.321,89.345,89.318,89.335,753100006.0
2005-12-01 19:01:00,89.315,89.335,89.292,89.326,550000000.0
2005-12-01 19:02:00,89.313,89.345,89.313,89.345,252399999.0
2005-12-01 19:03:00,89.35,89.353,89.322,89.324,681799995.0
2005-12-01 19:04:00,89.317,89.351,89.317,89.333,758599993.0
2005-12-01 19:05:00,89.33,89.335,89.309,89.31,430199995.0
2005-12-01 19:06:00,89.317,89.34,89.302,89.32,459700000.0
2005-12-01 19:07:00,89.313,89.347,89.311,89.335,969600000.0
2005-12-01 19:08:00,89.333,89.357,89.321,89.34,1104899991.0
2005-12-01 19:09:00,89.337,89.35,89.315,89.33,631399997.0
2005-12-01 19:10:00,89.359,89.367,89.335,89.335,495300002.0
2005-12-01 19:11:00,89.339,89.37,89.339,89.37,153200000.0
2005-12-01 19:12:00,89.373,89.373,89.34,89.344,362899999.0
2005-12-01 19:13:00,89.354,89.368,89.329,89.355,438999999.0
2005-12-01 19:14:00,89.341,89.361,89.337,89.361,542300000.0
2005-12-01 19:15:00,89.348,89.369,89.342,89.363,831499999.0
2005-12-01 19:16:00,89.358,89.371,89.344,89.355,409399999.0
2005-12-01 19:17:00,89.36,89.4,89.359,89.373,716899996.0
2005-12-01 19:18:00,89.366,89.413,89.364,89.37,486899995.0
2005-12-01 19:19:00,89.387,89.409,89.37,89.378,618599997.0
2005-12-01 19:20:00,89.357,89.378,89.345,89.357,402600003.0
2005-12-01 19:21:00,89.356,89.375,89.349,89.365,323100002.0
2005-12-01 19:22:00,89.351,89.382,89.311,89.382,418099995.0
2005-12-01 19:23:00,89.389,89.411,89.366,89.411,1238200001.0
2005-12-01 19:24:00,89.389,89.412,89.372,89.389,620499998.0
2005-12-01 19:25:00,89.376,89.409,89.376,89.409,1025999997.0
2005-12-01 19:26:00,89.393,89.411,89.375,89.393,1239500000.0
2005-12-01 19:27:00,89.398,89.467,89.389,89.447,945099991.0
2005-12-01 19:28:00,89.473,89.484,89.436,89.455,521999999.0
2005-12-01 19:29:00,89.474,89.505,89.453,89.489,602400001.0
2005-12-01 19:30:00,89.508,89.548,89.508,89.524,822100002.0
2005-12-01 19:31:00,89.503,89.527,89.495,89.516,582499999.0
2005-12-01 19:32:00,89.519,89.531,89.501,89.509,677299994.0
2005-12-01 19:33:00,89.527,89.538,89.506,89.521,685800000.0
2005-12-01 19:34:00,89.527,89.544,89.509,89.513,819099996.0
2005-12-01 19:35:00,89.527,89.531,89.491,89.499,732700001.0
2005-12-01 19:36:00,89.51,89.53,89.506,89.508,521499996.0
2005-12-01 19:37:00,89.524,89.524,89.494,89.504,236600000.0
2005-12-01 19:38:00,89.49,89.509,89.479,89.483,848499999.0
2005-12-01 19:39:00,89.469,89.504,89.469,89.489,934699998.0
2005-12-01 19:40:00,89.485,89.495,89.461,89.461,611200001.0
2005-12-01 19:41:00,89.469,89.495,89.464,89.49,860700000.0
2005-12-01 19:42:00,89.46,89.487,89.453,89.475,603299997.0
2005-12-01 19:43:00,89.47,89.499,89.466,89.499,380900002.0
2005-12-01 19:44:00,89.504,89.504,89.456,89.456,531700002.0
2005-12-01 19:45:00,89.452,89.484,89.452,89.475,382000000.0
2005-12-01 19:46:00,89.447,89.479,89.447,89.479,400100001.0
2005-12-01 19:47:00,89.465,89.511,89.465,89.503,177500003.0
2005-12-01 19:48:00,89.486,89.505,89.466,89.485,878800005.0
2005-12-01 19:49:00,89.491,89.516,89.467,89.5,722999996.0
2005-12-01 19:50:00,89.502,89.507,89.475,89.507,378600002.0
2005-12-01 19:51:00,89.49,89.508,89.483,89.496,304600000.0
2005-12-01 19:52:00,89.483,89.511,89.47,89.511,440299996.0
2005-12-01 19:53:00,89.499,89.515,89.485,89.498,769299994.0
2005-12-01 19:54:00,89.479,89.5,89.47,89.49,938800002.0
2005-12-01 19:55:00,89.497,89.515,89.483,89.495,511399996.0
2005-12-01 19:56:00,89.488,89.521,89.482,89.497,286500000.0
2005-12-01 19:57:00,89.503,89.519,89.477,89.494,388900000.0
2005-12-01 19:58:00,89.508,89.517,89.488,89.496,796999989.0
2005-12-01 19:59:00,89.51,89.521,89.482,89.493,773399994.0
2005-12-01 20:00:00,89.505,89.515,89.481,89.481,367099999.0
2005-12-01 20:01:00,89.486,89.524,89.468,89.498,458300001.0
2005-12-01 20:02:00,89.523,89.544,89.509,89.543,736499991.0
2005-12-01 20:03:00,89.527,89.545,89.516,89.535,324999998.0
2005-12-01 20:04:00,89.539,89.539,89.474,89.518,347200002.0
2005-12-01 20:05:00,89.509,89.524,89.484,89.499,573699997.0
2005-12-01 20:06:00,89.511,89.521,89.494,89.5,846500000.0
2005-12-01 20:07:00,89.516,89.529,89.495,89.51,747099998.0
2005-12-01 20:08:00,89.504,89.518,89.489,89.508,404799995.0
2005-12-01 20:09:00,89.494,89.519,89.49,89.502,606199999.0
2005-12-01 20:10:00,89.495,89.523,89.495,89.505,781499998.0
2005-12-01 20:11:00,89.509,89.53,89.497,89.525,927099997.0
2005-12-01 20:12:00,89.508,89.526,89.491,89.514,1405699995.0
2005-12-01 20:13:00,89.511,89.541,89.509,89.531,552800000.0
2005-12-01 20:14:00,89.542,89.549,89.52,89.537,548199996.0
2005-12-01 20:15:00,89.528,89.552,89.523,89.532,781000004.0
2005-12-01 20:16:00,89.544,89.566,89.523,89.542,706999993.0
2005-12-01 20:17:00,89.547,89.562,89.527,89.539,378399999.0
2005-12-01 20:18:00,89.555,89.561,89.541,89.554,135400001.0
2005-12-01 20:19:00,89.549,89.561,89.532,89.548,450600006.0
2005-12-01 20:20:00,89.531,89.557,89.528,89.557,840899992.0
2005-12-01 20:21:00,89.541,89.567,89.538,89.553,414899997.0
2005-12-01 20:22:00,89.537,89.56,89.522,89.544,643599998.0
2005-12-01 20:23:00,89.545,89.557,89.523,89.542,453500001.0
2005-12-01 20:24:00,89.543,89.573,89.543,89.571,498600004.0
2005-12-01 20:25:00,89.559,89.577,89.552,89.566,795000002.0
2005-12-01 20:26:00,89.551,89.567,89.53,89.558,460600004.0
2005-12-01 20:27:00,89.553,89.577,89.553,89.573,382800001.0
2005-12-01 20:28:00,89.554,89.582,89.542,89.569,1322500004.0
2005-12-01 20:29:00,89.56,89.586,89.548,89.571,1313299997.0
2005-12-01 20:30:00,89.573,89.576,89.531,89.531,1582299999.0
2005-12-01 20:31:00,89.541,89.561,89.529,89.552,1349500005.0
2005-12-01 20:32:00,89.535,89.55,89.512,89.548,1148200001.0
2005-12-01 20:33:00,89.549,89.557,89.536,89.541,564699999.0
2005-12-01 20:34:00,89.544,89.557,89.522,89.546,445499996.0
2005-12-01 20:35:00,89.537,89.554,89.516,89.545,461000000.0
2005-12-01 20:36:00,89.552,89.554,89.515,89.537,455899993.0
2005-12-01 20:37:00,89.523,89.558,89.511,89.54,604799998.0
2005-12-01 20:38:00,89.531,89.546,89.504,89.518,850399999.0
2005-12-01 20:39:00,89.5,89.524,89.491,89.513,741600000.0
2005-12-01 20:40:00,89.508,89.508,89.47,89.47,1445399998.0
2005-12-01 20:41:00,89.472,89.492,89.465,89.472,1111599999.0
2005-12-01 20:42:00,89.471,89.502,89.466,89.5,1005900000.0
2005-12-01 20:43:00,89.483,89.508,89.482,89.497,836200004.0
2005-12-01 20:44:00,89.496,89.51,89.485,89.5,776700003.0
2005-12-01 20:45:00,89.512,89.513,89.484,89.492,635800002.0
2005-12-01 20:46:00,89.497,89.513,89.48,89.5,725599995.0
2005-12-01 20:47:00,89.489,89.507,89.473,89.495,1009100000.0
2005-12-01 20:48:00,89.485,89.513,89.479,89.497,668699998.0
2005-12-01 20:49:00,89.476,89.493,89.46,89.478,487300002.0
2005-12-01 20:50:00,89.48,89.485,89.435,89.47,1073800000.0
2005-12-01 20:51:00,89.486,89.506,89.475,89.49,432900000.0
2005-12-01 20:52:00,89.503,89.505,89.481,89.484,295600001.0
2005-12-01 20:53:00,89.478,89.505,89.472,89.486,1116400004.0
2005-12-01 20:54:00,89.477,89.505,89.454,89.482,445500001.0
2005-12-01 20:55:00,89.485,89.506,89.467,89.482,1186299997.0
2005-12-01 20:56:00,89.46,89.493,89.46,89.477,780600008.0
2005-12-01 20:57:00,89.458,89.478,89.445,89.478,660499997.0
2005-12-01 20:58:00,89.457,89.49,89.457,89.478,1156999999.0
2005-12-01 20:59:00,89.484,89.489,89.458,89.465,1119200000.0
2005-12-01 21:00:00,89.469,89.48,89.433,89.449,1278899988.0
2005-12-01 21:01:00,89.434,89.46,89.429,89.444,814699999.0
2005-12-01 21:02:00,89.444,89.444,89.415,89.415,456299993.0
2005-12-01 21:03:00,89.417,89.45,89.417,89.45,313100001.0
2005-12-01 21:04:00,89.456,89.464,89.427,89.427,439699998.0
2005-12-01 21:05:00,89.452,89.482,89.419,89.463,808099994.0
2005-12-01 21:06:00,89.466,89.49,89.447,89.49,670199999.0
2005-12-01 21:07:00,89.493,89.515,89.47,89.5,866799999.0
2005-12-01 21:08:00,89.498,89.508,89.472,89.482,738100003.0
2005-12-01 21:09:00,89.502,89.508,89.48,89.488,189199997.0
2005-12-01 21:10:00,89.501,89.501,89.463,89.479,823799995.0
2005-12-01 21:11:00,89.474,89.494,89.455,89.474,488500001.0
2005-12-01 21:12:00,89.45,89.472,89.439,89.458,257799999.0
2005-12-01 21:13:00,89.437,89.455,89.429,89.437,378400001.0
2005-12-01 21:14:00,89.446,89.446,89.404,89.41,589900002.0
2005-12-01 21:15:00,89.421,89.447,89.4,89.413,1041799996.0
2005-12-01 21:16:00,89.441,89.452,89.423,89.435,878399994.0
2005-12-01 21:17:00,89.447,89.485,89.44,89.455,923699999.0
2005-12-01 21:18:00,89.45,89.455,89.411,89.44,579999998.0
2005-12-01 21:19:00,89.454,89.463,89.424,89.437,634700000.0
2005-12-01 21:20:00,89.458,89.46,89.436,89.46,1159600001.0
2005-12-01 21:21:00,89.44,89.454,89.426,89.445,915100002.0
2005-12-01 21:22:00,89.443,89.45,89.409,89.416,1081599996.0
2005-12-01 21:23:00,89.421,89.445,89.411,89.427,766700005.0
2005-12-01 21:24:00,89.419,89.424,89.387,89.387,866899993.0
2005-12-01 21:25:00,89.395,89.415,89.372,89.387,878700001.0
2005-12-01 21:26:00,89.398,89.398,89.362,89.364,462600002.0
2005-12-01 21:27:00,89.363,89.381,89.355,89.368,356200000.0
2005-12-01 21:28:00,89.342,89.373,89.342,89.371,305899997.0
2005-12-01 21:29:00,89.374,89.385,89.36,89.366,660900001.0
2005-12-01 21:30:00,89.365,89.37,89.337,89.339,346800000.0
2005-12-01 21:31:00,89.367,89.37,89.327,89.343,278600001.0
2005-12-01 21:32:00,89.355,89.362,89.339,89.34,398999996.0
2005-12-01 21:33:00,89.355,89.374,89.348,89.373,465400001.0
2005-12-01 21:34:00,89.37,89.38,89.347,89.364,179800000.0
2005-12-01 21:35:00,89.364,89.365,89.341,89.343,485599991.0
2005-12-01 21:36:00,89.357,89.364,89.336,89.343,466600001.0
2005-12-01 21:37:00,89.34,89.358,89.326,89.326,536699999.0
2005-12-01 21:38:00,89.32,89.342,89.32,89.341,132600000.0
2005-12-01 21:39:00,89.327,89.348,89.315,89.341,302200002.0
2005-12-01 21:40:00,89.335,89.342,89.303,89.303,399799998.0
2005-12-01 21:41:00,89.322,89.322,89.282,89.282,356299998.0
2005-12-01 21:42:00,89.294,89.294,89.273,89.275,322399999.0
2005-12-01 21:43:00,89.278,89.283,89.241,89.264,444799994.0
2005-12-01 21:44:00,89.281,89.297,89.265,89.275,1138999997.0
2005-12-01 21:45:00,89.26,89.283,89.25,89.277,398100001.0
2005-12-01 21:46:00,89.275,89.28,89.261,89.261,189599998.0
2005-12-01 21:47:00,89.275,89.284,89.255,89.27,453999997.0
2005-12-01 21:48:00,89.282,89.299,89.253,89.294,695399997.0
2005-12-01 21:49:00,89.292,89.305,89.272,89.278,253300002.0
2005-12-01 21:50:00,89.281,89.307,89.281,89.302,141200001.0
2005-12-01 21:51:00,89.289,89.324,89.287,89.312,337900001.0
2005-12-01 21:52:00,89.3,89.32,89.297,89.313,126700002.0
2005-12-01 21:53:00,89.315,89.318,89.293,89.305,512699999.0
2005-12-01 21:54:00,89.31,89.324,89.292,89.302,194300003.0
2005-12-01 21:55:00,89.294,89.315,89.291,89.309,235099998.0
2005-12-01 21:56:00,89.292,89.31,89.272,89.292,242399999.0
2005-12-01 21:57:00,89.295,89.303,89.273,89.273,194600001.0
2005-12-01 21:58:00,89.281,89.309,89.281,89.305,242499996.0
2005-12-01 21:59:00,89.307,89.33,89.297,89.324,360500000.0
2005-12-01 22:00:00,89.306,89.346,89.304,89.313,705200006.0
2005-12-01 22:01:00,89.3,89.304,89.271,89.288,602600001.0
2005-12-01 22:02:00,89.279,89.308,89.271,89.302,725899999.0
2005-12-01 22:03:00,89.291,89.3,89.271,89.271,398499998.0
2005-12-01 22:04:00,89.27,89.302,89.27,89.293,624699995.0
2005-12-01 22:05:00,89.265,89.289,89.251,89.26,196199997.0
2005-12-01 22:06:00,89.256,89.268,89.237,89.255,207399999.0
2005-12-01 22:07:00,89.248,89.268,89.238,89.249,270300001.0
2005-12-01 22:08:00,89.26,89.292,89.26,89.292,212900000.0
2005-12-01 22:09:00,89.286,89.308,89.281,89.299,281500000.0
2005-12-01 22:10:00,89.298,89.31,89.279,89.305,207399998.0
2005-12-01 22:11:00,89.302,89.313,89.287,89.29,463899998.0
2005-12-01 22:12:00,89.295,89.322,89.292,89.322,391100002.0
2005-12-01 22:13:00,89.326,89.343,89.31,89.313,344500002.0
2005-12-01 22:14:00,89.303,89.327,89.302,89.32,305400002.0
2005-12-01 22:15:00,89.308,89.338,89.308,89.338,178199999.0
2005-12-01 22:16:00,89.337,89.337,89.296,89.315,449999997.0
2005-12-01 22:17:00,89.316,89.356,89.316,89.348,247599997.0
2005-12-01 22:18:00,89.335,89.368,89.334,89.36,436599994.0
2005-12-01 22:19:00,89.359,89.359,89.321,89.331,281699997.0
2005-12-01 22:20:00,89.334,89.36,89.326,89.35,233900001.0
2005-12-01 22:21:00,89.335,89.352,89.31,89.333,330900003.0
2005-12-01 22:22:00,89.331,89.353,89.328,89.342,346499997.0
2005-12-01 22:23:00,89.344,89.348,89.318,89.337,487999995.0
2005-12-01 22:24:00,89.314,89.343,89.314,89.327,324600002.0
2005-12-01 22:25:00,89.308,89.328,89.308,89.319,280999995.0
2005-12-01 22:26:00,89.316,89.325,89.293,89.306,283899997.0
2005-12-01 22:27:00,89.313,89.332,89.298,89.327,806999997.0
2005-12-01 22:28:00,89.315,89.343,89.315,89.342,334199997.0
2005-12-01 22:29:00,89.344,89.361,89.331,89.361,232399997.0
2005-12-01 22:30:00,89.338,89.36,89.329,89.342,138600000.0
2005-12-01 22:31:00,89.352,89.359,89.31,89.323,619600005.0
2005-12-01 22:32:00,89.334,89.383,89.327,89.363,364800002.0
2005-12-01 22:33:00,89.357,89.386,89.352,89.372,739699996.0
2005-12-01 22:34:00,89.356,89.38,89.341,89.38,531399997.0
2005-12-01 22:35:00,89.371,89.391,89.363,89.376,250400004.0
2005-12-01 22:36:00,89.356,89.378,89.35,89.368,384999999.0
2005-12-01 22:37:00,89.363,89.363,89.313,89.319,206299997.0
2005-12-01 22:38:00,89.347,89.36,89.329,89.348,192799998.0
2005-12-01 22:39:00,89.335,89.354,89.321,89.341,226399997.0
2005-12-01 22:40:00,89.342,89.356,89.325,89.337,294500000.0
2005-12-01 22:41:00,89.328,89.361,89.328,89.361,277999997.0
2005-12-01 22:42:00,89.36,89.364,89.332,89.332,193200000.0
2005-12-01 22:43:00,89.338,89.364,89.33,89.363,335600001.0
2005-12-01 22:44:00,89.327,89.371,89.327,89.357,446099999.0
2005-12-01 22:45:00,89.337,89.369,89.326,89.349,347499998.0
2005-12-01 22:46:00,89.34,89.348,89.304,89.304,199299999.0
2005-12-01 22:47:00,89.341,89.341,89.304,89.304,279899999.0
2005-12-01 22:48:00,89.309,89.332,89.27,89.298,327600000.0
2005-12-01 22:49:00,89.306,89.321,89.265,89.279,231299998.0
2005-12-01 22:50:00,89.279,89.309,89.273,89.298,218000001.0
2005-12-01 22:51:00,89.273,89.305,89.267,89.29,275400000.0
2005-12-01 22:52:00,89.267,89.301,89.26,89.295,151199999.0
2005-12-01 22:53:00,89.284,89.298,89.236,89.285,600000001.0
2005-12-01 22:54:00,89.277,89.303,89.271,89.299,221099998.0
2005-12-01 22:55:00,89.303,89.314,89.283,89.283,363500002.0
2005-12-01 22:56:00,89.309,89.318,89.279,89.295,251799999.0
2005-12-01 22:57:00,89.319,89.326,89.285,89.306,363799996.0
2005-12-01 22:58:00,89.323,89.323,89.264,89.286,189200003.0
2005-12-01 22:59:00,89.246,89.289,89.198,89.246,633400002.0
2005-12-01 23:00:00,89.277,89.295,89.26,89.283,241099998.0
2005-12-01 23:01:00,89.262,89.283,89.208,89.283,218500003.0
2005-12-01 23:02:00,89.288,89.301,89.269,89.283,155500000.0
2005-12-01 23:03:00,89.293,89.319,89.278,89.298,269900001.0
2005-12-01 23:04:00,89.305,89.314,89.285,89.293,323500000.0
2005-12-01 23:05:00,89.301,89.309,89.281,89.281,157199999.0
2005-12-01 23:06:00,89.274,89.317,89.274,89.311,212699997.0
2005-12-01 23:07:00,89.315,89.321,89.292,89.301,168699997.0
2005-12-01 23:08:00,89.31,89.32,89.292,89.304,175399997.0
2005-12-01 23:09:00,89.32,89.32,89.281,89.286,154400002.0
2005-12-01 23:10:00,89.317,89.317,89.281,89.284,212500000.0
2005-12-01 23:11:00,89.299,89.311,89.271,89.289,145699998.0
2005-12-01 23:12:00,89.28,89.307,89.28,89.307,137400001.0
2005-12-01 23:13:00,89.288,89.32,89.279,89.302,191400004.0
2005-12-01 23:14:00,89.297,89.317,89.292,89.307,222799997.0
2005-12-01 23:15:00,89.285,89.304,89.271,89.304,273199998.0
2005-12-01 23:16:00,89.316,89.325,89.303,89.308,217799998.0
2005-12-01 23:17:00,89.325,89.33,89.298,89.31,282699997.0
2005-12-01 23:18:00,89.308,89.334,89.307,89.333,209899997.0
2005-12-01 23:19:00,89.327,89.337,89.306,89.326,115999997.0
2005-12-01 23:20:00,89.323,89.349,89.312,89.333,282100001.0
2005-12-01 23:21:00,89.339,89.356,89.328,89.337,165300000.0
2005-12-01 23:22:00,89.366,89.378,89.347,89.353,193200001.0
2005-12-01 23:23:00,89.358,89.375,89.328,89.352,254500002.0
2005-12-01 23:24:00,89.35,89.371,89.34,89.371,124600001.0
2005-12-01 23:25:00,89.342,89.371,89.341,89.357,125400001.0
2005-12-01 23:26:00,89.349,89.359,89.327,89.327,155700001.0
2005-12-01 23:27:00,89.345,89.367,89.345,89.356,240400000.0
2005-12-01 23:28:00,89.326,89.352,89.293,89.322,196799999.0
2005-12-01 23:29:00,89.313,89.345,89.303,89.338,141500002.0
2005-12-01 23:30:00,89.352,89.373,89.342,89.345,203500000.0
2005-12-01 23:31:00,89.378,89.381,89.328,89.348,222400001.0
2005-12-01 23:32:00,89.36,89.386,89.343,89.372,180799999.0
2005-12-01 23:33:00,89.394,89.397,89.367,89.378,248500000.0
2005-12-01 23:34:00,89.374,89.405,89.367,89.387,304400000.0
2005-12-01 23:35:00,89.383,89.405,89.379,89.393,258900000.0
2005-12-01 23:36:00,89.392,89.398,89.369,89.369,248400001.0
2005-12-01 23:37:00,89.4,89.4,89.361,89.383,185400000.0
2005-12-01 23:38:00,89.368,89.405,89.368,89.392,195799999.0
2005-12-01 23:39:00,89.395,89.395,89.299,89.353,116000002.0
2005-12-01 23:40:00,89.373,89.426,89.373,89.426,191700003.0
2005-12-01 23:41:00,89.43,89.432,89.405,89.411,247599999.0
2005-12-01 23:42:00,89.418,89.439,89.414,89.427,238500003.0
2005-12-01 23:43:00,89.393,89.43,89.393,89.43,115300001.0
2005-12-01 23:44:00,89.435,89.444,89.415,89.42,176100001.0
2005-12-01 23:45:00,89.438,89.458,89.424,89.437,232399998.0
2005-12-01 23:46:00,89.464,89.464,89.42,89.431,247599999.0
2005-12-01 23:47:00,89.416,89.438,89.415,89.437,131899996.0
2005-12-01 23:48:00,89.435,89.44,89.42,89.428,42700000.0
2005-12-01 23:49:00,89.407,89.449,89.407,89.449,90399998.0
2005-12-01 23:50:00,89.431,89.462,89.43,89.462,152900000.0
2005-12-01 23:51:00,89.416,89.457,89.416,89.455,97600000.0
2005-12-01 23:52:00,89.453,89.473,89.441,89.473,205999999.0
2005-12-01 23:53:00,89.454,89.473,89.432,89.47,162599997.0
2005-12-01 23:54:00,89.46,89.46,89.44,89.44,171700000.0
2005-12-01 23:55:00,89.465,89.476,89.454,89.455,220499998.0
2005-12-01 23:56:00,89.46,89.506,89.46,89.506,133599998.0
2005-12-01 23:57:00,89.501,89.501,89.47,89.47,78000000.0
2005-12-01 23:58:00,89.455,89.47,89.437,89.453,265000001.0
2005-12-01 23:59:00,89.459,89.474,89.437,89.437,206700001.0
2005-12-02 00:00:00,89.457,89.493,89.444,89.452,236399997.0
2005-12-02 00:01:00,89.439,89.479,89.437,89.45,167600002.0
2005-12-02 00:02:00,89.477,89.491,89.422,89.442,120899999.0
2005-12-02 00:03:00,89.433,89.482,89.418,89.462,304699995.0
2005-12-02 00:04:00,89.455,89.475,89.419,89.446,148000001.0
2005-12-02 00:05:00,89.433,89.454,89.413,89.424,175700000.0
2005-12-02 00:06:00,89.44,89.45,89.405,89.417,198200001.0
2005-12-02 00:07:00,89.447,89.449,89.411,89.425,193399997.0
2005-12-02 00:08:00,89.398,89.444,89.39,89.412,171299999.0
2005-12-02 00:09:00,89.436,89.443,89.399,89.422,153600001.0
2005-12-02 00:10:00,89.444,89.476,89.428,89.452,236800001.0
2005-12-02 00:11:00,89.455,89.473,89.402,89.419,128900000.0
2005-12-02 00:12:00,89.434,89.469,89.425,89.437,287899998.0
2005-12-02 00:13:00,89.419,89.456,89.418,89.433,298200000.0
2005-12-02 00:14:00,89.426,89.446,89.395,89.41,142000001.0
2005-12-02 00:15:00,89.415,89.432,89.397,89.405,141200002.0
2005-12-02 00:16:00,89.406,89.468,89.402,89.45,112900000.0
2005-12-02 00:17:00,89.441,89.476,89.439,89.454,205800003.0
2005-12-02 00:18:00,89.432,89.467,89.42,89.456,216500002.0
2005-12-02 00:19:00,89.453,89.467,89.429,89.429,185799997.0
2005-12-02 00:20:00,89.428,89.468,89.422,89.429,236099997.0
2005-12-02 00:21:00,89.435,89.451,89.415,89.435,262099997.0
2005-12-02 00:22:00,89.413,89.443,89.403,89.403,170000001.0
2005-12-02 00:23:00,89.394,89.444,89.379,89.419,277200001.0
2005-12-02 00:24:00,89.4,89.418,89.385,89.385,186100000.0
2005-12-02 00:25:00,89.392,89.422,89.368,89.395,134100001.0
2005-12-02 00:26:00,89.38,89.424,89.379,89.417,235000001.0
2005-12-02 00:27:00,89.411,89.436,89.385,89.405,255799999.0
2005-12-02 00:28:00,89.386,89.42,89.386,89.406,235300000.0
2005-12-02 00:29:00,89.392,89.422,89.386,89.42,143100000.0
2005-12-02 00:30:00,89.411,89.419,89.383,89.389,138199996.0
2005-12-02 00:31:00,89.382,89.403,89.372,89.393,138500001.0
2005-12-02 00:32:00,89.397,89.416,89.377,89.377,198400000.0
2005-12-02 00:33:00,89.376,89.405,89.371,89.383,210700001.0
2005-12-02 00:34:00,89.351,89.376,89.342,89.342,189100002.0
2005-12-02 00:35:00,89.378,89.412,89.347,89.361,204900001.0
2005-12-02 00:36:00,89.366,89.366,89.338,89.343,174099998.0
2005-12-02 00:37:00,89.319,89.351,89.314,89.332,206399998.0
2005-12-02 00:38:00,89.335,89.34,89.311,89.316,214700000.0
2005-12-02 00:39:00,89.33,89.33,89.307,89.309,130399999.0
2005-12-02 00:40:00,89.318,89.351,89.318,89.338,122400001.0
2005-12-02 00:41:00,89.338,89.35,89.326,89.347,202600001.0
2005-12-02 00:42:00,89.338,89.352,89.315,89.318,285900000.0
2005-12-02 00:43:00,89.31,89.337,89.285,89.337,230300001.0
2005-12-02 00:44:00,89.338,89.354,89.322,89.328,141100000.0
2005-12-02 00:45:00,89.336,89.358,89.334,89.354,182799996.0
2005-12-02 00:46:00,89.343,89.378,89.34,89.378,119600000.0
2005-12-02 00:47:00,89.384,89.392,89.368,89.374,67700000.0
2005-12-02 00:48:00,89.392,89.408,89.381,89.4,264200000.0
2005-12-02 00:49:00,89.407,89.407,89.382,89.392,147299999.0
2005-12-02 00:50:00,89.405,89.405,89.38,89.38,227299999.0
2005-12-02 00:51:00,89.38,89.4,89.373,89.395,227899998.0
2005-12-02 00:52:00,89.384,89.404,89.378,89.388,123599999.0
2005-12-02 00:53:00,89.37,89.39,89.369,89.39,187099998.0
2005-12-02 00:54:00,89.39,89.39,89.366,89.366,105800000.0
2005-12-02 00:55:00,89.384,89.389,89.365,89.368,304899998.0
2005-12-02 00:56:00,89.369,89.387,89.364,89.381,155799997.0
2005-12-02 00:57:00,89.383,89.383,89.359,89.36,179200003.0
2005-12-02 00:58:00,89.373,89.404,89.373,89.404,154299997.0
2005-12-02 00:59:00,89.405,89.405,89.364,89.364,166700002.0
2005-12-02 01:00:00,89.369,89.406,89.369,89.405,237500000.0
2005-12-02 01:01:00,89.378,89.402,89.35,89.38,132699999.0
2005-12-02 01:02:00,89.364,89.412,89.364,89.412,144899999.0
2005-12-02 01:03:00,89.402,89.402,89.353,89.356,112599998.0
2005-12-02 01:04:00,89.388,89.422,89.387,89.421,201099999.0
2005-12-02 01:05:00,89.422,89.435,89.409,89.435,62499999.0
2005-12-02 01:06:00,89.438,89.438,89.406,89.42,158000000.0
2005-12-02 01:07:00,89.43,89.43,89.406,89.418,74200001.0
2005-12-02 01:08:00,89.414,89.441,89.411,89.441,199299997.0
2005-12-02 01:09:00,89.444,89.444,89.416,89.428,248299997.0
2005-12-02 01:10:00,89.425,89.448,89.423,89.448,168800001.0
2005-12-02 01:11:00,89.437,89.455,89.434,89.453,159499997.0
2005-12-02 01:12:00,89.462,89.462,89.432,89.432,103799999.0
2005-12-02 01:13:00,89.446,89.453,89.428,89.431,243199998.0
2005-12-02 01:14:00,89.44,89.444,89.414,89.414,184400002.0
2005-12-02 01:15:00,89.406,89.441,89.406,89.433,144900002.0
2005-12-02 01:16:00,89.413,89.43,89.399,89.414,116899999.0
2005-12-02 01:17:00,89.408,89.42,89.395,89.413,177699999.0
2005-12-02 01:18:00,89.41,89.425,89.383,89.39,240100002.0
2005-12-02 01:19:00,89.396,89.413,89.368,89.395,228300003.0
2005-12-02 01:20:00,89.365,89.39,89.365,89.385,237999999.0
2005-12-02 01:21:00,89.39,89.398,89.371,89.395,169200001.0
2005-12-02 01:22:00,89.377,89.397,89.37,89.387,244600002.0
2005-12-02 01:23:00,89.371,89.385,89.344,89.365,118799999.0
2005-12-02 01:24:00,89.394,89.394,89.36,89.38,289199997.0
2005-12-02 01:25:00,89.369,89.391,89.364,89.378,251099998.0
2005-12-02 01:26:00,89.356,89.373,89.331,89.367,274300000.0
2005-12-02 01:27:00,89.367,89.367,89.342,89.342,117199999.0
2005-12-02 01:28:00,89.351,89.357,89.333,89.337,109599999.0
2005-12-02 01:29:00,89.336,89.359,89.329,89.355,206800000.0
2005-12-02 01:30:00,89.359,89.375,89.342,89.342,178799999.0
2005-12-02 01:31:00,89.368,89.392,89.356,89.372,525399998.0
2005-12-02 01:32:00,89.394,89.395,89.366,89.376,193500001.0
2005-12-02 01:33:00,89.394,89.41,89.375,89.396,151900005.0
2005-12-02 01:34:00,89.343,89.4,89.343,89.4,199099997.0
2005-12-02 01:35:00,89.407,89.407,89.379,89.379,159599999.0
2005-12-02 01:36:00,89.402,89.403,89.378,89.378,196700001.0
2005-12-02 01:37:00,89.397,89.404,89.379,89.388,178199998.0
2005-12-02 01:38:00,89.397,89.403,89.378,89.378,233499997.0
2005-12-02 01:39:00,89.39,89.399,89.377,89.381,165999998.0
2005-12-02 01:40:00,89.4,89.405,89.378,89.378,240000000.0
2005-12-02 01:41:00,89.4,89.405,89.376,89.38,203599998.0
2005-12-02 01:42:00,89.388,89.4,89.375,89.393,92700000.0
2005-12-02 01:43:00,89.38,89.4,89.379,89.4,128500000.0
2005-12-02 01:44:00,89.365,89.387,89.355,89.37,222600001.0
2005-12-02 01:45:00,89.379,89.387,89.358,89.358,129199998.0
2005-12-02 01:46:00,89.368,89.392,89.363,89.392,181400001.0
2005-12-02 01:47:00,89.376,89.391,89.358,89.382,187900000.0
2005-12-02 01:48:00,89.368,89.374,89.341,89.347,172800002.0
2005-12-02 01:49:00,89.352,89.375,89.346,89.358,344599999.0
2005-12-02 01:50:00,89.357,89.359,89.334,89.346,149900002.0
2005-12-02 01:51:00,89.348,89.362,89.333,89.353,125000000.0
2005-12-02 01:52:00,89.338,89.366,89.336,89.363,253499998.0
2005-12-02 01:53:00,89.363,89.369,89.337,89.349,142699999.0
2005-12-02 01:54:00,89.356,89.381,89.342,89.362,115400002.0
2005-12-02 01:55:00,89.369,89.37,89.35,89.358,258000000.0
2005-12-02 01:56:00,89.356,89.358,89.332,89.332,139800001.0
2005-12-02 01:57:00,89.337,89.353,89.304,89.336,181000000.0
2005-12-02 01:58:00,89.324,89.342,89.317,89.329,80200001.0
2005-12-02 01:59:00,89.321,89.348,89.32,89.345,369899997.0
2005-12-02 02:00:00,89.334,89.36,89.325,89.36,91400002.0
2005-12-02 02:01:00,89.362,89.372,89.337,89.355,184399998.0
2005-12-02 02:02:00,89.361,89.365,89.328,89.328,126399999.0
2005-12-02 02:03:00,89.357,89.385,89.334,89.368,196799997.0
2005-12-02 02:04:00,89.396,89.396,89.35,89.376,215699996.0
2005-12-02 02:05:00,89.383,89.403,89.372,89.375,184199997.0
2005-12-02 02:06:00,89.378,89.397,89.375,89.388,120600001.0
2005-12-02 02:07:00,89.386,89.386,89.352,89.357,243400000.0
2005-12-02 02:08:00,89.372,89.372,89.346,89.346,275100001.0
2005-12-02 02:09:00,89.361,89.368,89.344,89.355,212899999.0
2005-12-02 02:10:00,89.368,89.387,89.356,89.375,199699998.0
2005-12-02 02:11:00,89.383,89.383,89.354,89.354,166100000.0
2005-12-02 02:12:00,89.369,89.382,89.352,89.366,261699999.0
2005-12-02 02:13:00,89.369,89.388,89.366,89.38,151299999.0
2005-12-02 02:14:00,89.354,89.383,89.354,89.375,215800003.0
2005-12-02 02:15:00,89.378,89.395,89.35,89.367,189400003.0
2005-12-02 02:16:00,89.386,89.393,89.363,89.376,95700000.0
2005-12-02 02:17:00,89.379,89.395,89.368,89.387,268800002.0
2005-12-02 02:18:00,89.373,89.407,89.373,89.393,162799998.0
2005-12-02 02:19:00,89.378,89.378,89.333,89.35,272199996.0
2005-12-02 02:20:00,89.369,89.382,89.355,89.361,211899999.0
2005-12-02 02:21:00,89.38,89.383,89.353,89.36,160000000.0
2005-12-02 02:22:00,89.365,89.39,89.365,89.39,103000001.0
2005-12-02 02:23:00,89.393,89.393,89.364,89.364,209200000.0
2005-12-02 02:24:00,89.366,89.366,89.345,89.353,119200000.0
2005-12-02 02:25:00,89.365,89.387,89.348,89.359,216799999.0
2005-12-02 02:26:00,89.377,89.387,89.349,89.349,95400000.0
2005-12-02 02:27:00,89.362,89.381,89.348,89.365,239099999.0
2005-12-02 02:28:00,89.345,89.372,89.34,89.372,232799997.0
2005-12-02 02:29:00,89.367,89.378,89.354,89.375,188899999.0
2005-12-02 02:30:00,89.376,89.388,89.347,89.374,187800000.0
2005-12-02 02:31:00,89.37,89.371,89.345,89.345,241799997.0
2005-12-02 02:32:00,89.339,89.364,89.334,89.347,178699998.0
2005-12-02 02:33:00,89.329,89.35,89.324,89.347,203400001.0
2005-12-02 02:34:00,89.341,89.349,89.323,89.336,99500000.0
2005-12-02 02:35:00,89.347,89.359,89.329,89.329,131999999.0
2005-12-02 02:36:00,89.361,89.374,89.345,89.345,65199998.0
2005-12-02 02:37:00,89.356,89.367,89.339,89.339,203899999.0
2005-12-02 02:38:00,89.371,89.379,89.352,89.352,266399999.0
2005-12-02 02:39:00,89.366,89.371,89.331,89.331,228100002.0
2005-12-02 02:40:00,89.373,89.379,89.349,89.372,265599999.0
2005-12-02 02:41:00,89.374,89.397,89.369,89.383,206900000.0
2005-12-02 02:42:00,89.366,89.388,89.352,89.37,138299998.0
2005-12-02 02:43:00,89.355,89.38,89.337,89.375,216000002.0
2005-12-02 02:44:00,89.375,89.391,89.364,89.382,175100002.0
2005-12-02 02:45:00,89.363,89.39,89.362,89.38,287699999.0
2005-12-02 02:46:00,89.385,89.392,89.36,89.367,197700000.0
2005-12-02 02:47:00,89.396,89.398,89.373,89.379,267899999.0
2005-12-02 02:48:00,89.383,89.416,89.383,89.416,145299999.0
2005-12-02 02:49:00,89.421,89.434,89.403,89.412,171299999.0
2005-12-02 02:50:00,89.44,89.455,89.413,89.439,221699999.0
2005-12-02 02:51:00,89.458,89.472,89.444,89.454,168899999.0
2005-12-02 02:52:00,89.458,89.495,89.458,89.488,234299997.0
2005-12-02 02:53:00,89.48,89.495,89.466,89.485,225099998.0
2005-12-02 02:54:00,89.477,89.504,89.458,89.482,86500000.0
2005-12-02 02:55:00,89.499,89.516,89.488,89.509,130000000.0
2005-12-02 02:56:00,89.511,89.514,89.48,89.492,139299997.0
2005-12-02 02:57:00,89.513,89.518,89.48,89.505,203900003.0
2005-12-02 02:58:00,89.516,89.528,89.498,89.501,164699999.0
2005-12-02 02:59:00,89.495,89.513,89.486,89.495,139600000.0
2005-12-02 03:00:00,89.485,89.494,89.464,89.469,218000003.0
2005-12-02 03:01:00,89.469,89.477,89.449,89.449,158299996.0
2005-12-02 03:02:00,89.452,89.482,89.452,89.47,168699998.0
2005-12-02 03:03:00,89.468,89.487,89.455,89.472,304799996.0
2005-12-02 03:04:00,89.475,89.478,89.448,89.463,132600000.0
2005-12-02 03:05:00,89.482,89.482,89.457,89.469,132400000.0
2005-12-02 03:06:00,89.465,89.478,89.455,89.475,210700000.0
2005-12-02 03:07:00,89.479,89.484,89.45,89.452,200700003.0
2005-12-02 03:08:00,89.473,89.485,89.462,89.47,220600001.0
2005-12-02 03:09:00,89.473,89.474,89.451,89.469,246599999.0
2005-12-02 03:10:00,89.448,89.465,89.424,89.46,225799999.0
2005-12-02 03:11:00,89.439,89.459,89.439,89.459,157999997.0
2005-12-02 03:12:00,89.46,89.462,89.419,89.434,262800003.0
2005-12-02 03:13:00,89.464,89.476,89.448,89.463,177499997.0
2005-12-02 03:14:00,89.467,89.48,89.426,89.442,206700002.0
2005-12-02 03:15:00,89.445,89.457,89.427,89.444,132600000.0
2005-12-02 03:16:00,89.453,89.461,89.438,89.446,215900002.0
2005-12-02 03:17:00,89.426,89.442,89.41,89.427,187499997.0
2005-12-02 03:18:00,89.43,89.442,89.419,89.436,177000001.0
2005-12-02 03:19:00,89.422,89.442,89.417,89.439,215499996.0
2005-12-02 03:20:00,89.426,89.44,89.402,89.421,265099999.0
2005-12-02 03:21:00,89.428,89.453,89.422,89.446,161900000.0
2005-12-02 03:22:00,89.465,89.476,89.458,89.473,160800001.0
2005-12-02 03:23:00,89.468,89.468,89.435,89.44,200500000.0
2005-12-02 03:24:00,89.428,89.45,89.413,89.43,191099998.0
2005-12-02 03:25:00,89.437,89.447,89.422,89.424,194499999.0
2005-12-02 03:26:00,89.437,89.445,89.42,89.42,313299999.0
2005-12-02 03:27:00,89.431,89.45,89.425,89.445,172300001.0
2005-12-02 03:28:00,89.447,89.455,89.429,89.429,147799999.0
2005-12-02 03:29:00,89.445,89.448,89.42,89.428,331500002.0
2005-12-02 03:30:00,89.457,89.457,89.42,89.421,244700001.0
2005-12-02 03:31:00,89.422,89.447,89.416,89.447,263899998.0
2005-12-02 03:32:00,89.443,89.448,89.416,89.434,209200000.0
2005-12-02 03:33:00,89.419,89.447,89.419,89.43,367299993.0
2005-12-02 03:34:00,89.426,89.455,89.409,89.439,126200002.0
2005-12-02 03:35:00,89.441,89.455,89.409,89.425,157199999.0
2005-12-02 03:36:00,89.431,89.45,89.428,89.445,186800001.0
2005-12-02 03:37:00,89.459,89.462,89.441,89.451,315599999.0
2005-12-02 03:38:00,89.452,89.458,89.428,89.444,132600000.0
2005-12-02 03:39:00,89.435,89.466,89.435,89.456,152699997.0
2005-12-02 03:40:00,89.443,89.463,89.436,89.45,268300001.0
2005-12-02 03:41:00,89.447,89.452,89.433,89.435,167999998.0
2005-12-02 03:42:00,89.46,89.463,89.429,89.429,166500000.0
2005-12-02 03:43:00,89.454,89.472,89.418,89.418,230999997.0
2005-12-02 03:44:00,89.459,89.474,89.447,89.465,118000000.0
2005-12-02 03:45:00,89.472,89.477,89.451,89.451,168899997.0
2005-12-02 03:46:00,89.448,89.488,89.441,89.485,302000003.0
2005-12-02 03:47:00,89.484,89.484,89.452,89.48,282599999.0
2005-12-02 03:48:00,89.455,89.471,89.453,89.471,54600000.0
2005-12-02 03:49:00,89.462,89.483,89.445,89.478,205399998.0
2005-12-02 03:50:00,89.464,89.48,89.44,89.466,92900000.0
2005-12-02 03:51:00,89.46,89.484,89.452,89.474,234599999.0
2005-12-02 03:52:00,89.448,89.48,89.448,89.454,155600000.0
2005-12-02 03:53:00,89.434,89.487,89.434,89.464,200200000.0
2005-12-02 03:54:00,89.442,89.46,89.43,89.444,100099999.0
2005-12-02 03:55:00,89.427,89.456,89.427,89.456,90900000.0
2005-12-02 03:56:00,89.451,89.463,89.433,89.44,142299999.0
2005-12-02 03:57:00,89.453,89.463,89.431,89.434,211599998.0
2005-12-02 03:58:00,89.425,89.454,89.425,89.439,127700000.0
2005-12-02 03:59:00,89.447,89.471,89.437,89.459,183200000.0
2005-12-02 04:00:00,89.457,89.459,89.418,89.437,269199998.0
2005-12-02 04:01:00,89.458,89.47,89.441,89.452,231000003.0
2005-12-02 04:02:00,89.448,89.471,89.441,89.455,114400001.0
2005-12-02 04:03:00,89.456,89.465,89.44,89.455,102900001.0
2005-12-02 04:04:00,89.46,89.46,89.427,89.444,246699997.0
2005-12-02 04:05:00,89.442,89.455,89.432,89.45,98100001.0
2005-12-02 04:06:00,89.417,89.443,89.387,89.412,145000000.0
2005-12-02 04:07:00,89.416,89.461,89.416,89.444,247999999.0
2005-12-02 04:08:00,89.427,89.449,89.419,89.44,136399998.0
2005-12-02 04:09:00,89.434,89.454,89.432,89.448,178099998.0
2005-12-02 04:10:00,89.446,89.446,89.416,89.428,132100000.0
2005-12-02 04:11:00,89.427,89.446,89.425,89.44,87400000.0
2005-12-02 04:12:00,89.447,89.452,89.409,89.409,161499998.0
2005-12-02 04:13:00,89.406,89.44,89.403,89.419,225299999.0
2005-12-02 04:14:00,89.421,89.422,89.402,89.402,223000002.0
2005-12-02 04:15:00,89.41,89.423,89.391,89.405,248699999.0
2005-12-02 04:16:00,89.414,89.427,89.396,89.413,271600000.0
2005-12-02 04:17:00,89.41,89.418,89.391,89.398,163499999.0
2005-12-02 04:18:00,89.42,89.42,89.384,89.39,141899998.0
2005-12-02 04:19:00,89.415,89.421,89.4,89.4,308599997.0
2005-12-02 04:20:00,89.415,89.436,89.399,89.421,97299998.0
2005-12-02 04:21:00,89.433,89.433,89.392,89.422,175300001.0
2005-12-02 04:22:00,89.406,89.423,89.397,89.415,118399998.0
2005-12-02 04:23:00,89.417,89.427,89.399,89.399,158399999.0
2005-12-02 04:24:00,89.4,89.412,89.38,89.398,168699998.0
2005-12-02 04:25:00,89.377,89.411,89.371,89.411,176199998.0
2005-12-02 04:26:00,89.397,89.421,89.393,89.408,272200000.0
2005-12-02 04:27:00,89.396,89.425,89.385,89.405,232100003.0
2005-12-02 04:28:00,89.414,89.447,89.414,89.447,122800000.0
2005-12-02 04:29:00,89.421,89.439,89.405,89.429,211999998.0
2005-12-02 04:30:00,89.434,89.434,89.413,89.417,271399997.0
2005-12-02 04:31:00,89.443,89.447,89.427,89.43,223800000.0
2005-12-02 04:32:00,89.442,89.454,89.42,89.439,165800002.0
2005-12-02 04:33:00,89.421,89.455,89.421,89.446,189700001.0
2005-12-02 04:34:00,89.447,89.456,89.429,89.429,201200000.0
2005-12-02 04:35:00,89.427,89.427,89.396,89.4,86900000.0
2005-12-02 04:36:00,89.409,89.425,89.396,89.418,204999999.0
2005-12-02 04:37:00,89.409,89.42,89.388,89.399,145000000.0
2005-12-02 04:38:00,89.425,89.433,89.409,89.431,133399998.0
2005-12-02 04:39:00,89.404,89.431,89.404,89.431,109600001.0
2005-12-02 04:40:00,89.411,89.43,89.398,89.406,180699999.0
2005-12-02 04:41:00,89.383,89.403,89.37,89.39,252800003.0
2005-12-02 04:42:00,89.388,89.406,89.382,89.397,155200000.0
2005-12-02 04:43:00,89.398,89.404,89.383,89.383,135799999.0
2005-12-02 04:44:00,89.396,89.417,89.389,89.417,238099995.0
2005-12-02 04:45:00,89.397,89.415,89.392,89.41,194900001.0
2005-12-02 04:46:00,89.405,89.411,89.387,89.398,181800001.0
2005-12-02 04:47:00,89.405,89.417,89.386,89.402,188800001.0
2005-12-02 04:48:00,89.417,89.421,89.397,89.399,214400002.0
2005-12-02 04:49:00,89.382,89.417,89.382,89.388,82700000.0
2005-12-02 04:50:00,89.39,89.423,89.376,89.38,161799999.0
2005-12-02 04:51:00,89.391,89.404,89.377,89.377,214199993.0
2005-12-02 04:52:00,89.392,89.407,89.374,89.393,122999998.0
2005-12-02 04:53:00,89.401,89.413,89.386,89.398,310300001.0
2005-12-02 04:54:00,89.405,89.422,89.385,89.418,274100000.0
2005-12-02 04:55:00,89.408,89.421,89.39,89.396,189800002.0
2005-12-02 04:56:00,89.421,89.421,89.402,89.41,131799998.0
2005-12-02 04:57:00,89.41,89.449,89.409,89.449,135000000.0
2005-12-02 04:58:00,89.462,89.462,89.424,89.424,156900000.0
2005-12-02 04:59:00,89.435,89.46,89.435,89.46,127399997.0
2005-12-02 05:00:00,89.475,89.481,89.46,89.47,192200000.0
2005-12-02 05:01:00,89.45,89.471,89.44,89.459,166299998.0
2005-12-02 05:02:00,89.455,89.468,89.444,89.466,142400000.0
2005-12-02 05:03:00,89.462,89.463,89.438,89.463,169899999.0
2005-12-02 05:04:00,89.457,89.462,89.439,89.46,187200002.0
2005-12-02 05:05:00,89.46,89.472,89.429,89.442,159000000.0
2005-12-02 05:06:00,89.468,89.493,89.453,89.463,186000002.0
2005-12-02 05:07:00,89.5,89.5,89.469,89.469,167100000.0
2005-12-02 05:08:00,89.476,89.498,89.473,89.486,98900000.0
2005-12-02 05:09:00,89.484,89.487,89.459,89.466,238900000.0
2005-12-02 05:10:00,89.472,89.48,89.454,89.464,259999998.0
2005-12-02 05:11:00,89.474,89.496,89.449,89.449,332299997.0
2005-12-02 05:12:00,89.498,89.5,89.475,89.48,161599999.0
2005-12-02 05:13:00,89.464,89.484,89.456,89.48,188700000.0
2005-12-02 05:14:00,89.458,89.475,89.447,89.473,202400002.0
2005-12-02 05:15:00,89.453,89.475,89.442,89.462,223999996.0
2005-12-02 05:16:00,89.455,89.479,89.431,89.463,195700001.0
2005-12-02 05:17:00,89.449,89.483,89.449,89.483,225699999.0
2005-12-02 05:18:00,89.487,89.515,89.484,89.486,209299995.0
2005-12-02 05:19:00,89.495,89.496,89.468,89.469,201599996.0
2005-12-02 05:20:00,89.487,89.515,89.487,89.507,149900000.0
2005-12-02 05:21:00,89.491,89.526,89.491,89.507,184299997.0
2005-12-02 05:22:00,89.498,89.518,89.492,89.51,225900000.0
2005-12-02 05:23:00,89.495,89.529,89.495,89.52,271599999.0
2005-12-02 05:24:00,89.522,89.523,89.496,89.496,128200000.0
2005-12-02 05:25:00,89.506,89.52,89.492,89.504,239400003.0
2005-12-02 05:26:00,89.5,89.517,89.499,89.515,177000000.0
2005-12-02 05:27:00,89.517,89.517,89.48,89.486,129700001.0
2005-12-02 05:28:00,89.52,89.52,89.483,89.501,194500000.0
2005-12-02 05:29:00,89.496,89.52,89.484,89.515,233999996.0
2005-12-02 05:30:00,89.507,89.52,89.495,89.51,198100000.0
2005-12-02 05:31:00,89.51,89.527,89.495,89.514,280199999.0
2005-12-02 05:32:00,89.502,89.529,89.502,89.525,192600002.0
2005-12-02 05:33:00,89.528,89.532,89.508,89.513,218000001.0
2005-12-02 05:34:00,89.498,89.514,89.491,89.512,219100000.0
2005-12-02 05:35:00,89.503,89.503,89.479,89.482,180899997.0
2005-12-02 05:36:00,89.508,89.521,89.49,89.49,117499998.0
2005-12-02 05:37:00,89.489,89.52,89.489,89.514,249400000.0
2005-12-02 05:38:00,89.517,89.517,89.49,89.495,260900003.0
2005-12-02 05:39:00,89.466,89.486,89.463,89.477,59899999.0
2005-12-02 05:40:00,89.476,89.492,89.451,89.476,152999996.0
2005-12-02 05:41:00,89.502,89.502,89.471,89.483,427899995.0
2005-12-02 05:42:00,89.498,89.511,89.484,89.485,247300000.0
2005-12-02 05:43:00,89.508,89.508,89.49,89.495,97400001.0
2005-12-02 05:44:00,89.488,89.505,89.478,89.497,149400001.0
2005-12-02 05:45:00,89.481,89.507,89.48,89.507,142800000.0
2005-12-02 05:46:00,89.486,89.528,89.486,89.528,175799999.0
2005-12-02 05:47:00,89.508,89.527,89.498,89.509,176200000.0
2005-12-02 05:48:00,89.508,89.521,89.496,89.504,127399997.0
2005-12-02 05:49:00,89.514,89.543,89.514,89.539,246699999.0
2005-12-02 05:50:00,89.55,89.573,89.527,89.538,168600001.0
2005-12-02 05:51:00,89.529,89.548,89.513,89.543,237900000.0
2005-12-02 05:52:00,89.521,89.537,89.5,89.533,178499999.0
2005-12-02 05:53:00,89.539,89.55,89.51,89.51,270199999.0
2005-12-02 05:54:00,89.53,89.545,89.51,89.516,150400000.0
2005-12-02 05:55:00,89.537,89.548,89.52,89.52,186100001.0
2005-12-02 05:56:00,89.544,89.557,89.54,89.555,156599998.0
2005-12-02 05:57:00,89.551,89.562,89.527,89.551,200500001.0
2005-12-02 05:58:00,89.552,89.555,89.534,89.541,161600000.0
2005-12-02 05:59:00,89.551,89.551,89.523,89.523,179500004.0
2005-12-02 06:00:00,89.512,89.55,89.512,89.537,298800001.0
2005-12-02 06:01:00,89.535,89.548,89.523,89.542,159299999.0
2005-12-02 06:02:00,89.531,89.57,89.531,89.547,137299998.0
2005-12-02 06:03:00,89.549,89.556,89.527,89.54,296999999.0
2005-12-02 06:04:00,89.535,89.561,89.529,89.545,276599997.0
2005-12-02 06:05:00,89.534,89.548,89.51,89.517,208400000.0
2005-12-02 06:06:00,89.497,89.513,89.48,89.499,116599998.0
2005-12-02 06:07:00,89.513,89.517,89.494,89.497,210299999.0
2005-12-02 06:08:00,89.506,89.52,89.492,89.52,117500000.0
2005-12-02 06:09:00,89.5,89.525,89.5,89.517,144400000.0
2005-12-02 06:10:00,89.505,89.526,89.499,89.506,305399998.0
2005-12-02 06:11:00,89.52,89.537,89.518,89.537,144300000.0
2005-12-02 06:12:00,89.518,89.546,89.513,89.546,86400000.0
2005-12-02 06:13:00,89.541,89.541,89.511,89.523,162000000.0
2005-12-02 06:14:00,89.536,89.542,89.511,89.511,180400000.0
2005-12-02 06:15:00,89.526,89.543,89.522,89.538,84600002.0
2005-12-02 06:16:00,89.534,89.552,89.519,89.534,220400000.0
2005-12-02 06:17:00,89.553,89.558,89.533,89.545,94699998.0
2005-12-02 06:18:00,89.545,89.557,89.526,89.548,231600001.0
2005-12-02 06:19:00,89.535,89.56,89.529,89.555,246099997.0
2005-12-02 06:20:00,89.542,89.56,89.539,89.56,169799998.0
2005-12-02 06:21:00,89.546,89.596,89.544,89.596,192899995.0
2005-12-02 06:22:00,89.597,89.597,89.567,89.57,300299996.0
2005-12-02 06:23:00,89.586,89.589,89.56,89.56,160100000.0
2005-12-02 06:24:00,89.565,89.569,89.531,89.531,271399999.0
2005-12-02 06:25:00,89.553,89.575,89.547,89.561,237999998.0
2005-12-02 06:26:00,89.551,89.582,89.551,89.576,154899998.0
2005-12-02 06:27:00,89.555,89.582,89.551,89.582,192299999.0
2005-12-02 06:28:00,89.567,89.588,89.566,89.581,199400002.0
2005-12-02 06:29:00,89.585,89.585,89.544,89.56,122200001.0
2005-12-02 06:30:00,89.568,89.571,89.54,89.552,169400001.0
2005-12-02 06:31:00,89.577,89.589,89.555,89.558,151900001.0
2005-12-02 06:32:00,89.566,89.58,89.551,89.562,172499999.0
2005-12-02 06:33:00,89.57,89.57,89.547,89.55,154800000.0
2005-12-02 06:34:00,89.563,89.581,89.546,89.549,98399999.0
2005-12-02 06:35:00,89.537,89.558,89.53,89.558,222199999.0
2005-12-02 06:36:00,89.557,89.563,89.543,89.548,184499999.0
2005-12-02 06:37:00,89.56,89.56,89.539,89.539,187299998.0
2005-12-02 06:38:00,89.554,89.562,89.527,89.534,195000000.0
2005-12-02 06:39:00,89.519,89.541,89.511,89.53,130400000.0
2005-12-02 06:40:00,89.517,89.529,89.497,89.514,223300001.0
2005-12-02 06:41:00,89.5,89.528,89.5,89.528,171600000.0
2005-12-02 06:42:00,89.498,89.522,89.486,89.518,233700003.0
2005-12-02 06:43:00,89.521,89.523,89.5,89.5,200700000.0
2005-12-02 06:44:00,89.498,89.525,89.498,89.515,175599999.0
2005-12-02 06:45:00,89.502,89.521,89.495,89.515,163700000.0
2005-12-02 06:46:00,89.523,89.537,89.508,89.517,265699998.0
2005-12-02 06:47:00,89.532,89.54,89.514,89.519,114099999.0
2005-12-02 06:48:00,89.517,89.545,89.517,89.533,173700000.0
2005-12-02 06:49:00,89.508,89.527,89.502,89.515,180300000.0
2005-12-02 06:50:00,89.509,89.518,89.494,89.494,120600000.0
2005-12-02 06:51:00,89.513,89.518,89.494,89.497,156600000.0
2005-12-02 06:52:00,89.506,89.518,89.492,89.513,229300000.0
2005-12-02 06:53:00,89.51,89.51,89.48,89.487,166800002.0
2005-12-02 06:54:00,89.508,89.508,89.484,89.491,230399997.0
2005-12-02 06:55:00,89.495,89.5,89.481,89.486,114600000.0
2005-12-02 06:56:00,89.5,89.508,89.482,89.496,244799997.0
2005-12-02 06:57:00,89.509,89.515,89.489,89.5,152800002.0
2005-12-02 06:58:00,89.502,89.517,89.488,89.513,150400000.0
2005-12-02 06:59:00,89.515,89.515,89.477,89.505,99199999.0
2005-12-02 07:00:00,89.49,89.514,89.49,89.51,269199998.0
2005-12-02 07:01:00,89.486,89.511,89.486,89.511,109699998.0
2005-12-02 07:02:00,89.499,89.514,89.489,89.505,198299998.0
2005-12-02 07:03:00,89.495,89.495,89.47,89.492,140299998.0
2005-12-02 07:04:00,89.493,89.5,89.48,89.483,204099998.0
2005-12-02 07:05:00,89.497,89.499,89.468,89.471,249800004.0
2005-12-02 07:06:00,89.478,89.493,89.478,89.479,158399998.0
2005-12-02 07:07:00,89.482,89.482,89.436,89.463,127000001.0
2005-12-02 07:08:00,89.487,89.487,89.462,89.487,110899999.0
2005-12-02 07:09:00,89.462,89.497,89.462,89.485,159600000.0
2005-12-02 07:10:00,89.475,89.482,89.45,89.45,112800000.0
2005-12-02 07:11:00,89.48,89.493,89.466,89.47,199200001.0
2005-12-02 07:12:00,89.484,89.487,89.461,89.471,210499997.0
2005-12-02 07:13:00,89.461,89.487,89.454,89.483,181400002.0
2005-12-02 07:14:00,89.486,89.494,89.471,89.482,217000002.0
2005-12-02 07:15:00,89.46,89.495,89.46,89.485,133700001.0
2005-12-02 07:16:00,89.456,89.49,89.456,89.473,328900004.0
2005-12-02 07:17:00,89.466,89.487,89.464,89.485,120900000.0
2005-12-02 07:18:00,89.487,89.487,89.456,89.459,180799999.0
2005-12-02 07:19:00,89.476,89.496,89.465,89.493,306700001.0
2005-12-02 07:20:00,89.487,89.494,89.474,89.474,192499999.0
2005-12-02 07:21:00,89.471,89.496,89.471,89.484,184600001.0
2005-12-02 07:22:00,89.48,89.48,89.454,89.467,58300000.0
2005-12-02 07:23:00,89.449,89.48,89.445,89.464,153600000.0
2005-12-02 07:24:00,89.45,89.486,89.432,89.486,127800003.0
2005-12-02 07:25:00,89.469,89.485,89.461,89.472,302100001.0
2005-12-02 07:26:00,89.473,89.478,89.447,89.459,249499998.0
2005-12-02 07:27:00,89.474,89.477,89.448,89.46,249299997.0
2005-12-02 07:28:00,89.473,89.479,89.451,89.451,204900000.0
2005-12-02 07:29:00,89.468,89.483,89.464,89.478,145800000.0
2005-12-02 07:30:00,89.459,89.482,89.458,89.473,240400004.0
2005-12-02 07:31:00,89.458,89.491,89.458,89.477,223599998.0
2005-12-02 07:32:00,89.454,89.481,89.454,89.473,223099998.0
2005-12-02 07:33:00,89.459,89.479,89.454,89.472,208400000.0
2005-12-02 07:34:00,89.481,89.485,89.464,89.469,149000000.0
2005-12-02 07:35:00,89.463,89.49,89.457,89.485,260400000.0
2005-12-02 07:36:00,89.495,89.497,89.472,89.478,191699999.0
2005-12-02 07:37:00,89.494,89.503,89.474,89.49,75700000.0
2005-12-02 07:38:00,89.469,89.496,89.469,89.493,237700001.0
2005-12-02 07:39:00,89.51,89.519,89.486,89.494,152399999.0
2005-12-02 07:40:00,89.501,89.505,89.476,89.493,264500000.0
2005-12-02 07:41:00,89.488,89.489,89.468,89.472,109200000.0
2005-12-02 07:42:00,89.492,89.496,89.472,89.472,169100002.0
2005-12-02 07:43:00,89.485,89.485,89.457,89.464,120100001.0
2005-12-02 07:44:00,89.492,89.501,89.478,89.488,171600002.0
2005-12-02 07:45:00,89.476,89.5,89.476,89.493,97400000.0
2005-12-02 07:46:00,89.486,89.515,89.456,89.497,130300000.0
2005-12-02 07:47:00,89.513,89.518,89.484,89.505,132700000.0
2005-12-02 07:48:00,89.507,89.52,89.495,89.52,217600000.0
2005-12-02 07:49:00,89.52,89.52,89.491,89.495,285399998.0
2005-12-02 07:50:00,89.501,89.52,89.459,89.495,245600002.0
2005-12-02 07:51:00,89.5,89.515,89.5,89.515,77200002.0
2005-12-02 07:52:00,89.496,89.515,89.471,89.5,90999998.0
2005-12-02 07:53:00,89.488,89.508,89.458,89.489,123699999.0
2005-12-02 07:54:00,89.481,89.497,89.464,89.497,147200002.0
2005-12-02 07:55:00,89.505,89.51,89.49,89.498,321100004.0
2005-12-02 07:56:00,89.497,89.516,89.484,89.514,130600000.0
2005-12-02 07:57:00,89.518,89.52,89.501,89.507,191899996.0
2005-12-02 07:58:00,89.493,89.52,89.49,89.506,275599999.0
2005-12-02 07:59:00,89.49,89.511,89.484,89.495,169499999.0
2005-12-02 08:00:00,89.469,89.494,89.463,89.487,206700001.0
2005-12-02 08:01:00,89.49,89.51,89.484,89.497,202799997.0
2005-12-02 08:02:00,89.497,89.515,89.481,89.5,154500000.0
2005-12-02 08:03:00,89.506,89.546,89.504,89.545,239700000.0
2005-12-02 08:04:00,89.527,89.549,89.516,89.538,210500003.0
2005-12-02 08:05:00,89.507,89.526,89.474,89.492,251599997.0
2005-12-02 08:06:00,89.497,89.513,89.486,89.496,183700002.0
2005-12-02 08:07:00,89.496,89.512,89.481,89.5,191500002.0
2005-12-02 08:08:00,89.484,89.506,89.479,89.49,69300000.0
2005-12-02 08:09:00,89.481,89.505,89.481,89.493,302500000.0
2005-12-02 08:10:00,89.484,89.496,89.461,89.479,130800001.0
2005-12-02 08:11:00,89.483,89.51,89.466,89.489,132600000.0
2005-12-02 08:12:00,89.516,89.524,89.492,89.506,204600004.0
2005-12-02 08:13:00,89.513,89.523,89.503,89.506,271500002.0
2005-12-02 08:14:00,89.515,89.52,89.5,89.515,220600001.0
2005-12-02 08:15:00,89.508,89.508,89.475,89.494,241199999.0
2005-12-02 08:16:00,89.478,89.503,89.471,89.498,194099999.0
2005-12-02 08:17:00,89.481,89.496,89.47,89.493,218099997.0
2005-12-02 08:18:00,89.477,89.496,89.476,89.496,240400002.0
2005-12-02 08:19:00,89.495,89.508,89.485,89.491,76200000.0
2005-12-02 08:20:00,89.502,89.502,89.466,89.477,248399999.0
2005-12-02 08:21:00,89.491,89.503,89.47,89.47,294500000.0
2005-12-02 08:22:00,89.483,89.495,89.47,89.47,162799999.0
2005-12-02 08:23:00,89.478,89.489,89.458,89.474,175299998.0
2005-12-02 08:24:00,89.485,89.497,89.468,89.484,190400000.0
2005-12-02 08:25:00,89.465,89.501,89.465,89.5,171200003.0
2005-12-02 08:26:00,89.483,89.502,89.475,89.494,253000001.0
2005-12-02 08:27:00,89.474,89.491,89.458,89.48,122500000.0
2005-12-02 08:28:00,89.468,89.497,89.461,89.497,222200001.0
2005-12-02 08:29:00,89.506,89.555,89.506,89.555,147399999.0
2005-12-02 08:30:00,89.548,89.548,89.513,89.516,127799999.0
2005-12-02 08:31:00,89.524,89.524,89.503,89.503,272300002.0
2005-12-02 08:32:00,89.496,89.513,89.479,89.499,156199998.0
2005-12-02 08:33:00,89.489,89.514,89.489,89.504,254800001.0
2005-12-02 08:34:00,89.489,89.501,89.465,89.465,216499999.0
2005-12-02 08:35:00,89.489,89.493,89.46,89.475,110099999.0
2005-12-02 08:36:00,89.496,89.496,89.457,89.458,112200001.0
2005-12-02 08:37:00,89.49,89.498,89.471,89.49,124700000.0
2005-12-02 08:38:00,89.478,89.49,89.464,89.49,180899999.0
2005-12-02 08:39:00,89.484,89.485,89.455,89.464,194600000.0
2005-12-02 08:40:00,89.477,89.49,89.464,89.47,221000002.0
2005-12-02 08:41:00,89.477,89.501,89.471,89.494,94800000.0
2005-12-02 08:42:00,89.503,89.504,89.482,89.487,96899999.0
2005-12-02 08:43:00,89.483,89.503,89.471,89.471,151300000.0
2005-12-02 08:44:00,89.483,89.501,89.474,89.495,248199997.0
2005-12-02 08:45:00,89.489,89.501,89.471,89.486,284100001.0
2005-12-02 08:46:00,89.472,89.491,89.466,89.486,267899999.0
2005-12-02 08:47:00,89.468,89.504,89.468,89.487,156100001.0
2005-12-02 08:48:00,89.492,89.499,89.479,89.479,159200003.0
2005-12-02 08:49:00,89.48,89.503,89.478,89.5,208700001.0
2005-12-02 08:50:00,89.506,89.511,89.486,89.486,184100000.0
2005-12-02 08:51:00,89.488,89.51,89.477,89.498,214100002.0
2005-12-02 08:52:00,89.506,89.515,89.49,89.49,141900002.0
2005-12-02 08:53:00,89.483,89.505,89.481,89.502,209399997.0
2005-12-02 08:54:00,89.507,89.508,89.477,89.494,102700000.0
2005-12-02 08:55:00,89.49,89.51,89.49,89.51,116200000.0
2005-12-02 08:56:00,89.519,89.521,89.495,89.495,150400002.0
2005-12-02 08:57:00,89.495,89.517,89.489,89.511,177599997.0
2005-12-02 08:58:00,89.51,89.517,89.491,89.494,144200001.0
2005-12-02 08:59:00,89.518,89.536,89.514,89.533,238900001.0
2005-12-02 09:00:00,89.531,89.541,89.511,89.52,343000001.0
2005-12-02 09:01:00,89.539,89.54,89.505,89.505,164599998.0
2005-12-02 09:02:00,89.511,89.525,89.494,89.507,210599999.0
2005-12-02 09:03:00,89.492,89.515,89.492,89.515,147299999.0
2005-12-02 09:04:00,89.51,89.516,89.477,89.477,311099998.0
2005-12-02 09:05:00,89.512,89.531,89.506,89.513,234300004.0
2005-12-02 09:06:00,89.511,89.528,89.503,89.528,75900000.0
2005-12-02 09:07:00,89.504,89.526,89.49,89.526,103400000.0
2005-12-02 09:08:00,89.53,89.538,89.516,89.535,141600000.0
2005-12-02 09:09:00,89.535,89.547,89.525,89.535,126699997.0
2005-12-02 09:10:00,89.523,89.56,89.523,89.56,143099997.0
2005-12-02 09:11:00,89.547,89.562,89.531,89.55,151500001.0
2005-12-02 09:12:00,89.553,89.558,89.53,89.53,133299999.0
2005-12-02 09:13:00,89.554,89.554,89.533,89.534,144900001.0
2005-12-02 09:14:00,89.553,89.567,89.537,89.537,156399999.0
2005-12-02 09:15:00,89.556,89.565,89.542,89.543,244799998.0
2005-12-02 09:16:00,89.551,89.569,89.539,89.544,148500000.0
2005-12-02 09:17:00,89.55,89.574,89.549,89.563,193399996.0
2005-12-02 09:18:00,89.542,89.561,89.536,89.561,134299999.0
2005-12-02 09:19:00,89.568,89.58,89.552,89.553,108500002.0
2005-12-02 09:20:00,89.578,89.6,89.576,89.6,155300001.0
2005-12-02 09:21:00,89.605,89.613,89.578,89.595,141399999.0
2005-12-02 09:22:00,89.598,89.598,89.56,89.576,161399998.0
2005-12-02 09:23:00,89.602,89.604,89.577,89.585,246799998.0
2005-12-02 09:24:00,89.605,89.608,89.559,89.568,214899999.0
2005-12-02 09:25:00,89.586,89.587,89.555,89.568,168899998.0
2005-12-02 09:26:00,89.581,89.608,89.581,89.598,318600006.0
2005-12-02 09:27:00,89.585,89.591,89.556,89.57,215899999.0
2005-12-02 09:28:00,89.571,89.612,89.563,89.612,106399999.0
2005-12-02 09:29:00,89.612,89.63,89.596,89.61,197600003.0
2005-12-02 09:30:00,89.62,89.644,89.62,89.639,210799998.0
2005-12-02 09:31:00,89.629,89.644,89.62,89.638,171499997.0
2005-12-02 09:32:00,89.616,89.646,89.608,89.646,194300003.0
2005-12-02 09:33:00,89.615,89.636,89.606,89.615,99700000.0
2005-12-02 09:34:00,89.596,89.611,89.579,89.592,93700000.0
2005-12-02 09:35:00,89.612,89.624,89.601,89.608,129899998.0
2005-12-02 09:36:00,89.616,89.621,89.598,89.598,138100001.0
2005-12-02 09:37:00,89.604,89.614,89.589,89.599,144500000.0
2005-12-02 09:38:00,89.612,89.612,89.583,89.584,207700005.0
2005-12-02 09:39:00,89.589,89.603,89.573,89.602,94299999.0
2005-12-02 09:40:00,89.569,89.597,89.569,89.592,178900000.0
2005-12-02 09:41:00,89.593,89.602,89.57,89.585,175000002.0
2005-12-02 09:42:00,89.598,89.598,89.571,89.571,154399999.0
2005-12-02 09:43:00,89.584,89.601,89.575,89.593,170199998.0
2005-12-02 09:44:00,89.58,89.595,89.551,89.591,200499999.0
2005-12-02 09:45:00,89.593,89.606,89.576,89.594,206800001.0
2005-12-02 09:46:00,89.596,89.626,89.596,89.615,257399998.0
2005-12-02 09:47:00,89.614,89.616,89.583,89.583,133699999.0
2005-12-02 09:48:00,89.62,89.638,89.609,89.62,139199999.0
2005-12-02 09:49:00,89.642,89.642,89.611,89.611,161300000.0
2005-12-02 09:50:00,89.623,89.628,89.605,89.614,260599997.0
2005-12-02 09:51:00,89.62,89.642,89.599,89.612,167000002.0
2005-12-02 09:52:00,89.62,89.622,89.601,89.601,182200000.0
2005-12-02 09:53:00,89.604,89.623,89.593,89.612,249500001.0
2005-12-02 09:54:00,89.607,89.621,89.595,89.604,127900001.0
2005-12-02 09:55:00,89.601,89.601,89.566,89.566,275300003.0
2005-12-02 09:56:00,89.596,89.601,89.571,89.584,205200000.0
2005-12-02 09:57:00,89.577,89.597,89.553,89.59,169000000.0
2005-12-02 09:58:00,89.575,89.599,89.566,89.599,166299999.0
2005-12-02 09:59:00,89.593,89.603,89.576,89.588,189100000.0
2005-12-02 10:00:00,89.583,89.628,89.583,89.628,166099998.0
2005-12-02 10:01:00,89.631,89.631,89.609,89.61,107700001.0
2005-12-02 10:02:00,89.604,89.624,89.603,89.616,127099998.0
2005-12-02 10:03:00,89.62,89.62,89.593,89.6,153100001.0
2005-12-02 10:04:00,89.62,89.624,89.598,89.608,208799996.0
2005-12-02 10:05:00,89.61,89.61,89.579,89.595,166500000.0
2005-12-02 10:06:00,89.595,89.595,89.555,89.559,268500002.0
2005-12-02 10:07:00,89.556,89.579,89.553,89.578,283900000.0
2005-12-02 10:08:00,89.584,89.584,89.547,89.547,90699999.0
2005-12-02 10:09:00,89.554,89.577,89.55,89.56,139499999.0
2005-12-02 10:10:00,89.55,89.568,89.541,89.562,153500000.0
2005-12-02 10:11:00,89.568,89.568,89.547,89.551,145000001.0
2005-12-02 10:12:00,89.535,89.563,89.535,89.538,233300001.0
2005-12-02 10:13:00,89.531,89.561,89.531,89.557,87800000.0
2005-12-02 10:14:00,89.564,89.577,89.549,89.565,163600001.0
2005-12-02 10:15:00,89.554,89.57,89.553,89.566,169000001.0
2005-12-02 10:16:00,89.55,89.567,89.534,89.549,149700001.0
2005-12-02 10:17:00,89.556,89.57,89.531,89.549,73200001.0
2005-12-02 10:18:00,89.554,89.572,89.549,89.572,190100003.0
2005-12-02 10:19:00,89.554,89.579,89.548,89.563,157500000.0
2005-12-02 10:20:00,89.575,89.583,89.559,89.559,259199997.0
2005-12-02 10:21:00,89.58,89.6,89.567,89.57,101200001.0
2005-12-02 10:22:00,89.569,89.612,89.557,89.588,250499998.0
2005-12-02 10:23:00,89.588,89.603,89.568,89.588,164400001.0
2005-12-02 10:24:00,89.602,89.624,89.58,89.6,167700000.0
2005-12-02 10:25:00,89.613,89.635,89.606,89.635,136800001.0
2005-12-02 10:26:00,89.625,89.625,89.594,89.594,171799996.0
2005-12-02 10:27:00,89.618,89.624,89.6,89.624,223599995.0
2005-12-02 10:28:00,89.614,89.638,89.606,89.638,134900001.0
2005-12-02 10:29:00,89.625,89.647,89.618,89.622,250599998.0
2005-12-02 10:30:00,89.639,89.655,89.626,89.631,266099999.0
2005-12-02 10:31:00,89.644,89.656,89.622,89.64,312100003.0
2005-12-02 10:32:00,89.645,89.65,89.619,89.627,246600000.0
2005-12-02 10:33:00,89.628,89.651,89.625,89.625,107500001.0
2005-12-02 10:34:00,89.643,89.656,89.63,89.648,146299996.0
2005-12-02 10:35:00,89.642,89.664,89.631,89.656,214199999.0
2005-12-02 10:36:00,89.659,89.662,89.645,89.647,139100000.0
2005-12-02 10:37:00,89.64,89.66,89.638,89.645,114100001.0
2005-12-02 10:38:00,89.65,89.671,89.647,89.671,205399998.0
2005-12-02 10:39:00,89.677,89.698,89.665,89.674,256600002.0
2005-12-02 10:40:00,89.7,89.715,89.688,89.696,185700000.0
2005-12-02 10:41:00,89.716,89.731,89.703,89.704,229500001.0
2005-12-02 10:42:00,89.712,89.736,89.709,89.72,202199999.0
2005-12-02 10:43:00,89.71,89.725,89.688,89.688,271500001.0
2005-12-02 10:44:00,89.701,89.714,89.679,89.693,309100001.0
2005-12-02 10:45:00,89.695,89.719,89.69,89.706,232700000.0
2005-12-02 10:46:00,89.697,89.735,89.697,89.735,138100000.0
2005-12-02 10:47:00,89.739,89.748,89.708,89.708,208500001.0
2005-12-02 10:48:00,89.707,89.723,89.692,89.715,287199997.0
2005-12-02 10:49:00,89.71,89.726,89.699,89.726,179900003.0
2005-12-02 10:50:00,89.721,89.729,89.698,89.712,282400002.0
2005-12-02 10:51:00,89.722,89.722,89.691,89.7,147100000.0
2005-12-02 10:52:00,89.712,89.739,89.708,89.732,231300001.0
2005-12-02 10:53:00,89.721,89.736,89.699,89.719,254100000.0
2005-12-02 10:54:00,89.715,89.742,89.715,89.742,157400001.0
2005-12-02 10:55:00,89.735,89.748,89.714,89.742,245099998.0
2005-12-02 10:56:00,89.748,89.748,89.72,89.731,235700003.0
2005-12-02 10:57:00,89.724,89.75,89.711,89.722,197899999.0
2005-12-02 10:58:00,89.715,89.748,89.715,89.742,175000003.0
2005-12-02 10:59:00,89.723,89.748,89.723,89.74,221300000.0
2005-12-02 11:00:00,89.733,89.747,89.698,89.736,193600001.0
2005-12-02 11:01:00,89.74,89.74,89.716,89.72,235799999.0
2005-12-02 11:02:00,89.73,89.74,89.707,89.727,130100001.0
2005-12-02 11:03:00,89.732,89.744,89.712,89.728,195099999.0
2005-12-02 11:04:00,89.735,89.74,89.721,89.728,130400001.0
2005-12-02 11:05:00,89.713,89.729,89.705,89.722,194199999.0
2005-12-02 11:06:00,89.72,89.727,89.7,89.713,101600001.0
2005-12-02 11:07:00,89.704,89.73,89.696,89.725,232399997.0
2005-12-02 11:08:00,89.727,89.735,89.704,89.716,132200000.0
2005-12-02 11:09:00,89.733,89.755,89.725,89.739,147300002.0
2005-12-02 11:10:00,89.735,89.74,89.72,89.72,178000002.0
2005-12-02 11:11:00,89.735,89.74,89.712,89.722,171099995.0
2005-12-02 11:12:00,89.72,89.74,89.72,89.74,195099999.0
2005-12-02 11:13:00,89.729,89.752,89.719,89.752,232199998.0
2005-12-02 11:14:00,89.73,89.745,89.724,89.725,193000000.0
2005-12-02 11:15:00,89.721,89.75,89.721,89.731,224799998.0
2005-12-02 11:16:00,89.736,89.753,89.73,89.745,135899999.0
2005-12-02 11:17:00,89.747,89.76,89.736,89.747,167099999.0
2005-12-02 11:18:00,89.751,89.766,89.731,89.744,279000003.0
2005-12-02 11:19:00,89.761,89.763,89.734,89.737,127200001.0
2005-12-02 11:20:00,89.764,89.768,89.742,89.752,221199997.0
2005-12-02 11:21:00,89.75,89.768,89.743,89.768,175999999.0
2005-12-02 11:22:00,89.763,89.766,89.739,89.746,192399999.0
2005-12-02 11:23:00,89.749,89.77,89.743,89.77,151799999.0
2005-12-02 11:24:00,89.765,89.765,89.743,89.763,212299999.0
2005-12-02 11:25:00,89.762,89.765,89.741,89.75,207199998.0
2005-12-02 11:26:00,89.76,89.76,89.73,89.738,192700004.0
2005-12-02 11:27:00,89.754,89.759,89.737,89.739,203099996.0
2005-12-02 11:28:00,89.758,89.762,89.728,89.73,244700001.0
2005-12-02 11:29:00,89.755,89.76,89.74,89.748,213000001.0
2005-12-02 11:30:00,89.764,89.768,89.735,89.745,152100000.0
2005-12-02 11:31:00,89.748,89.767,89.744,89.755,186000000.0
2005-12-02 11:32:00,89.761,89.77,89.741,89.75,215000001.0
2005-12-02 11:33:00,89.763,89.763,89.728,89.743,234399999.0
2005-12-02 11:34:00,89.752,89.755,89.733,89.738,168300003.0
2005-12-02 11:35:00,89.746,89.76,89.73,89.75,293000002.0
2005-12-02 11:36:00,89.758,89.76,89.737,89.746,122399999.0
2005-12-02 11:37:00,89.76,89.786,89.75,89.773,253199998.0
2005-12-02 11:38:00,89.764,89.791,89.754,89.783,318999997.0
2005-12-02 11:39:00,89.77,89.77,89.747,89.758,128899999.0
2005-12-02 11:40:00,89.724,89.77,89.724,89.763,113899999.0
2005-12-02 11:41:00,89.748,89.766,89.739,89.756,234799995.0
2005-12-02 11:42:00,89.753,89.756,89.728,89.734,193999998.0
2005-12-02 11:43:00,89.753,89.757,89.735,89.74,84999999.0
2005-12-02 11:44:00,89.757,89.757,89.726,89.726,209099999.0
2005-12-02 11:45:00,89.725,89.745,89.711,89.745,189199996.0
2005-12-02 11:46:00,89.733,89.753,89.733,89.747,245900000.0
2005-12-02 11:47:00,89.733,89.751,89.724,89.741,357199997.0
2005-12-02 11:48:00,89.748,89.748,89.714,89.73,210400002.0
2005-12-02 11:49:00,89.723,89.752,89.72,89.747,269900002.0
2005-12-02 11:50:00,89.729,89.753,89.698,89.73,209099997.0
2005-12-02 11:51:00,89.754,89.766,89.73,89.743,306699999.0
2005-12-02 11:52:00,89.743,89.747,89.711,89.711,224200000.0
2005-12-02 11:53:00,89.736,89.748,89.721,89.728,172399998.0
2005-12-02 11:54:00,89.722,89.743,89.689,89.734,153699999.0
2005-12-02 11:55:00,89.72,89.74,89.714,89.733,232899997.0
2005-12-02 11:56:00,89.737,89.747,89.724,89.747,204299998.0
2005-12-02 11:57:00,89.74,89.74,89.716,89.72,251299999.0
2005-12-02 11:58:00,89.734,89.734,89.715,89.722,103900002.0
2005-12-02 11:59:00,89.713,89.739,89.713,89.733,174000000.0
2005-12-02 12:00:00,89.714,89.747,89.712,89.714,202300001.0
2005-12-02 12:01:00,89.719,89.746,89.719,89.743,156499999.0
2005-12-02 12:02:00,89.748,89.75,89.725,89.737,170899998.0
2005-12-02 12:03:00,89.747,89.747,89.701,89.71,241400001.0
2005-12-02 12:04:00,89.713,89.737,89.713,89.737,161699998.0
2005-12-02 12:05:00,89.733,89.738,89.716,89.72,95600000.0
2005-12-02 12:06:00,89.735,89.735,89.708,89.72,99300001.0
2005-12-02 12:07:00,89.714,89.739,89.686,89.734,241799997.0
2005-12-02 12:08:00,89.707,89.733,89.707,89.726,165399998.0
2005-12-02 12:09:00,89.726,89.735,89.708,89.72,127599998.0
2005-12-02 12:10:00,89.71,89.729,89.705,89.719,58300001.0
2005-12-02 12:11:00,89.714,89.732,89.699,89.708,98200000.0
2005-12-02 12:12:00,89.722,89.738,89.721,89.738,125500000.0
2005-12-02 12:13:00,89.735,89.74,89.71,89.71,217199997.0
2005-12-02 12:14:00,89.732,89.74,89.714,89.717,190000002.0
2005-12-02 12:15:00,89.735,89.745,89.719,89.723,233300002.0
2005-12-02 12:16:00,89.729,89.739,89.711,89.719,141899999.0
2005-12-02 12:17:00,89.737,89.737,89.709,89.715,133599998.0
2005-12-02 12:18:00,89.737,89.748,89.721,89.727,206100001.0
2005-12-02 12:19:00,89.712,89.746,89.712,89.742,182100001.0
2005-12-02 12:20:00,89.728,89.743,89.703,89.738,294799997.0
2005-12-02 12:21:00,89.733,89.735,89.708,89.708,216899999.0
2005-12-02 12:22:00,89.737,89.74,89.716,89.727,72500000.0
2005-12-02 12:23:00,89.732,89.737,89.712,89.722,135900000.0
2005-12-02 12:24:00,89.73,89.73,89.698,89.7,168799997.0
2005-12-02 12:25:00,89.721,89.722,89.689,89.702,286500001.0
2005-12-02 12:26:00,89.71,89.735,89.702,89.721,266700004.0
2005-12-02 12:27:00,89.707,89.731,89.686,89.72,139500002.0
2005-12-02 12:28:00,89.708,89.736,89.705,89.72,127700002.0
2005-12-02 12:29:00,89.708,89.735,89.694,89.735,195700000.0
2005-12-02 12:30:00,89.715,89.734,89.7,89.72,275699996.0
2005-12-02 12:31:00,89.727,89.727,89.691,89.715,126000000.0
2005-12-02 12:32:00,89.705,89.729,89.699,89.719,211799998.0
2005-12-02 12:33:00,89.724,89.742,89.707,89.715,281599996.0
2005-12-02 12:34:00,89.748,89.748,89.724,89.725,150200000.0
2005-12-02 12:35:00,89.754,89.761,89.742,89.742,225400002.0
2005-12-02 12:36:00,89.735,89.754,89.718,89.75,294199999.0
2005-12-02 12:37:00,89.729,89.754,89.726,89.751,185299997.0
2005-12-02 12:38:00,89.743,89.755,89.733,89.754,246900003.0
2005-12-02 12:39:00,89.752,89.768,89.745,89.768,131500003.0
2005-12-02 12:40:00,89.762,89.763,89.737,89.754,192200000.0
2005-12-02 12:41:00,89.748,89.767,89.748,89.751,236700003.0
2005-12-02 12:42:00,89.745,89.768,89.743,89.758,220800003.0
2005-12-02 12:43:00,89.752,89.757,89.724,89.724,259400002.0
2005-12-02 12:44:00,89.719,89.745,89.719,89.739,215900002.0
2005-12-02 12:45:00,89.749,89.752,89.73,89.74,140000002.0
2005-12-02 12:46:00,89.737,89.748,89.714,89.728,145500000.0
2005-12-02 12:47:00,89.734,89.767,89.708,89.762,205400000.0
2005-12-02 12:48:00,89.752,89.769,89.737,89.75,145599998.0
2005-12-02 12:49:00,89.742,89.767,89.734,89.767,263999998.0
2005-12-02 12:50:00,89.762,89.777,89.744,89.762,254499999.0
2005-12-02 12:51:00,89.783,89.814,89.773,89.8,163899999.0
2005-12-02 12:52:00,89.798,89.815,89.785,89.815,134700002.0
2005-12-02 12:53:00,89.813,89.827,89.782,89.782,140400000.0
2005-12-02 12:54:00,89.791,89.81,89.781,89.795,180500000.0
2005-12-02 12:55:00,89.798,89.823,89.796,89.823,198099999.0
2005-12-02 12:56:00,89.797,89.812,89.788,89.805,115600000.0
2005-12-02 12:57:00,89.796,89.808,89.778,89.786,199400000.0
2005-12-02 12:58:00,89.807,89.831,89.79,89.817,129900001.0
2005-12-02 12:59:00,89.828,89.833,89.811,89.83,241400001.0
2005-12-02 13:00:00,89.83,89.845,89.814,89.845,190799997.0
2005-12-02 13:01:00,89.829,89.85,89.824,89.842,131000002.0
2005-12-02 13:02:00,89.817,89.839,89.807,89.825,183499999.0
2005-12-02 13:03:00,89.811,89.831,89.783,89.813,212300001.0
2005-12-02 13:04:00,89.796,89.822,89.795,89.816,267799997.0
2005-12-02 13:05:00,89.803,89.815,89.788,89.793,164200000.0
2005-12-02 13:06:00,89.82,89.826,89.794,89.812,233700001.0
2005-12-02 13:07:00,89.839,89.844,89.813,89.815,168900001.0
2005-12-02 13:08:00,89.822,89.838,89.804,89.833,207300002.0
2005-12-02 13:09:00,89.824,89.83,89.809,89.811,219600000.0
2005-12-02 13:10:00,89.84,89.846,89.82,89.826,224499999.0
2005-12-02 13:11:00,89.82,89.82,89.801,89.808,87300001.0
2005-12-02 13:12:00,89.815,89.815,89.77,89.795,178000001.0
2005-12-02 13:13:00,89.808,89.82,89.784,89.811,168799999.0
2005-12-02 13:14:00,89.814,89.818,89.787,89.793,241000003.0
2005-12-02 13:15:00,89.809,89.823,89.795,89.8,214099998.0
2005-12-02 13:16:00,89.795,89.825,89.795,89.825,287899996.0
2005-12-02 13:17:00,89.802,89.837,89.802,89.83,144700001.0
2005-12-02 13:18:00,89.817,89.836,89.815,89.832,143699999.0
2005-12-02 13:19:00,89.821,89.823,89.799,89.801,250199995.0
2005-12-02 13:20:00,89.828,89.83,89.81,89.815,157300003.0
2005-12-02 13:21:00,89.829,89.847,89.815,89.82,329400002.0
2005-12-02 13:22:00,89.824,89.852,89.824,89.852,142200001.0
2005-12-02 13:23:00,89.85,89.86,89.833,89.844,179900001.0
2005-12-02 13:24:00,89.841,89.845,89.813,89.813,176200000.0
2005-12-02 13:25:00,89.808,89.846,89.808,89.846,138999998.0
2005-12-02 13:26:00,89.831,89.845,89.816,89.838,145399999.0
2005-12-02 13:27:00,89.825,89.838,89.812,89.83,299100003.0
2005-12-02 13:28:00,89.825,89.838,89.817,89.823,158999998.0
2005-12-02 13:29:00,89.825,89.83,89.805,89.816,247899999.0
2005-12-02 13:30:00,89.821,89.833,89.803,89.815,126299999.0
2005-12-02 13:31:00,89.829,89.844,89.814,89.822,290900001.0
2005-12-02 13:32:00,89.84,89.84,89.82,89.82,146900001.0
2005-12-02 13:33:00,89.827,89.842,89.807,89.82,133599997.0
2005-12-02 13:34:00,89.845,89.847,89.822,89.822,219299998.0
2005-12-02 13:35:00,89.845,89.858,89.832,89.843,191099997.0
2005-12-02 13:36:00,89.845,89.855,89.828,89.828,239099998.0
2005-12-02 13:37:00,89.834,89.857,89.829,89.846,190399998.0
2005-12-02 13:38:00,89.861,89.878,89.853,89.857,172899998.0
2005-12-02 13:39:00,89.863,89.877,89.84,89.872,180699998.0
2005-12-02 13:40:00,89.862,89.884,89.859,89.879,145699999.0
2005-12-02 13:41:00,89.852,89.87,89.837,89.852,200700004.0
2005-12-02 13:42:00,89.844,89.869,89.84,89.86,241999998.0
2005-12-02 13:43:00,89.83,89.863,89.829,89.845,149499998.0
2005-12-02 13:44:00,89.847,89.864,89.834,89.845,321199994.0
2005-12-02 13:45:00,89.849,89.849,89.803,89.828,217799998.0
2005-12-02 13:46:00,89.84,89.842,89.812,89.813,322200001.0
2005-12-02 13:47:00,89.811,89.843,89.811,89.842,173400002.0
2005-12-02 13:48:00,89.833,89.846,89.818,89.833,300899997.0
2005-12-02 13:49:00,89.82,89.845,89.813,89.831,314000000.0
2005-12-02 13:50:00,89.819,89.833,89.803,89.814,243299997.0
2005-12-02 13:51:00,89.826,89.835,89.814,89.819,102299998.0
2005-12-02 13:52:00,89.832,89.84,89.804,89.813,216499999.0
2005-12-02 13:53:00,89.822,89.852,89.816,89.852,126200000.0
2005-12-02 13:54:00,89.813,89.839,89.807,89.827,164300000.0
2005-12-02 13:55:00,89.809,89.827,89.806,89.825,360799997.0
2005-12-02 13:56:00,89.835,89.849,89.826,89.826,160400000.0
2005-12-02 13:57:00,89.818,89.849,89.818,89.838,139099998.0
2005-12-02 13:58:00,89.827,89.843,89.819,89.837,159599999.0
2005-12-02 13:59:00,89.828,89.844,89.816,89.832,224599998.0
2005-12-02 14:00:00,89.838,89.857,89.821,89.843,130600000.0
2005-12-02 14:01:00,89.83,89.866,89.829,89.866,159300001.0
2005-12-02 14:02:00,89.859,89.861,89.835,89.835,132400001.0
2005-12-02 14:03:00,89.855,89.864,89.84,89.847,172999997.0
2005-12-02 14:04:00,89.855,89.868,89.844,89.862,215400002.0
2005-12-02 14:05:00,89.857,89.864,89.836,89.837,125599998.0
2005-12-02 14:06:00,89.827,89.862,89.827,89.858,236100000.0
2005-12-02 14:07:00,89.847,89.863,89.838,89.855,273100002.0
2005-12-02 14:08:00,89.853,89.853,89.83,89.833,92900000.0
2005-12-02 14:09:00,89.849,89.861,89.832,89.834,169999999.0
2005-12-02 14:10:00,89.831,89.845,89.821,89.84,73700001.0
2005-12-02 14:11:00,89.853,89.856,89.832,89.832,260800002.0
2005-12-02 14:12:00,89.844,89.846,89.821,89.832,145000000.0
2005-12-02 14:13:00,89.827,89.853,89.827,89.84,224600001.0
2005-12-02 14:14:00,89.825,89.854,89.825,89.845,209700003.0
2005-12-02 14:15:00,89.822,89.849,89.808,89.843,359100002.0
2005-12-02 14:16:00,89.837,89.846,89.822,89.822,251300002.0
2005-12-02 14:17:00,89.833,89.845,89.814,89.826,159699998.0
2005-12-02 14:18:00,89.82,89.837,89.803,89.807,123600000.0
2005-12-02 14:19:00,89.807,89.839,89.799,89.835,264400001.0
2005-12-02 14:20:00,89.837,89.84,89.815,89.815,180699997.0
2005-12-02 14:21:00,89.819,89.844,89.814,89.826,184599997.0
2005-12-02 14:22:00,89.828,89.846,89.818,89.837,207400004.0
2005-12-02 14:23:00,89.82,89.843,89.816,89.843,91199997.0
2005-12-02 14:24:00,89.833,89.854,89.826,89.844,163399999.0
2005-12-02 14:25:00,89.847,89.859,89.824,89.824,176600000.0
2005-12-02 14:26:00,89.838,89.861,89.831,89.861,138999999.0
2005-12-02 14:27:00,89.865,89.875,89.848,89.848,120200001.0
2005-12-02 14:28:00,89.863,89.865,89.838,89.849,144000002.0
2005-12-02 14:29:00,89.878,89.878,89.836,89.845,211299998.0
2005-12-02 14:30:00,89.834,89.866,89.831,89.838,283599996.0
2005-12-02 14:31:00,89.851,89.872,89.846,89.859,189099999.0
2005-12-02 14:32:00,89.847,89.863,89.843,89.861,162999999.0
2005-12-02 14:33:00,89.848,89.858,89.83,89.832,95100000.0
2005-12-02 14:34:00,89.856,89.879,89.831,89.858,107100001.0
2005-12-02 14:35:00,89.868,89.898,89.865,89.88,194699998.0
2005-12-02 14:36:00,89.901,89.901,89.871,89.877,78500000.0
2005-12-02 14:37:00,89.896,89.901,89.872,89.886,249899998.0
2005-12-02 14:38:00,89.902,89.913,89.887,89.903,172300000.0
2005-12-02 14:39:00,89.889,89.905,89.886,89.889,166100001.0
2005-12-02 14:40:00,89.887,89.909,89.887,89.908,140000001.0
2005-12-02 14:41:00,89.885,89.899,89.848,89.883,142999999.0
2005-12-02 14:42:00,89.872,89.895,89.866,89.882,155200000.0
2005-12-02 14:43:00,89.893,89.896,89.871,89.871,173600002.0
2005-12-02 14:44:00,89.891,89.899,89.868,89.886,245399997.0
2005-12-02 14:45:00,89.897,89.91,89.881,89.893,156699999.0
2005-12-02 14:46:00,89.911,89.911,89.885,89.885,160399999.0
2005-12-02 14:47:00,89.884,89.905,89.879,89.896,250099998.0
2005-12-02 14:48:00,89.891,89.909,89.875,89.884,126700000.0
2005-12-02 14:49:00,89.89,89.906,89.879,89.883,316499997.0
2005-12-02 14:50:00,89.897,89.906,89.878,89.897,165300001.0
2005-12-02 14:51:00,89.901,89.901,89.866,89.868,176499998.0
2005-12-02 14:52:00,89.895,89.899,89.875,89.88,202800000.0
2005-12-02 14:53:00,89.867,89.888,89.863,89.883,266699999.0
2005-12-02 14:54:00,89.863,89.881,89.86,89.875,179100000.0
2005-12-02 14:55:00,89.856,89.873,89.85,89.864,132400001.0
2005-12-02 14:56:00,89.851,89.868,89.844,89.857,200400002.0
2005-12-02 14:57:00,89.855,89.876,89.848,89.873,134799999.0
2005-12-02 14:58:00,89.871,89.885,89.858,89.867,91500001.0
2005-12-02 14:59:00,89.86,89.89,89.86,89.88,88800000.0
2005-12-02 15:00:00,89.862,89.891,89.861,89.875,228299999.0
2005-12-02 15:01:00,89.867,89.898,89.867,89.895,299100003.0
2005-12-02 15:02:00,89.898,89.908,89.881,89.885,177799998.0
2005-12-02 15:03:00,89.895,89.896,89.872,89.874,142000001.0
2005-12-02 15:04:00,89.89,89.898,89.872,89.872,97000001.0
2005-12-02 15:05:00,89.881,89.898,89.872,89.898,297100000.0
2005-12-02 15:06:00,89.879,89.894,89.853,89.875,243900000.0
2005-12-02 15:07:00,89.876,89.886,89.825,89.863,152400000.0
2005-12-02 15:08:00,89.873,89.905,89.873,89.9,302199997.0
2005-12-02 15:09:00,89.908,89.923,89.891,89.896,243200000.0
2005-12-02 15:10:00,89.93,89.955,89.913,89.955,360000001.0
2005-12-02 15:11:00,89.957,89.963,89.928,89.935,128800000.0
2005-12-02 15:12:00,89.937,89.937,89.908,89.912,270300000.0
2005-12-02 15:13:00,89.926,89.937,89.902,89.902,205700002.0
2005-12-02 15:14:00,89.918,89.918,89.872,89.882,126300004.0
2005-12-02 15:15:00,89.877,89.903,89.877,89.885,157399999.0
2005-12-02 15:16:00,89.888,89.907,89.884,89.897,119200002.0
2005-12-02 15:17:00,89.865,89.91,89.864,89.898,129200001.0
2005-12-02 15:18:00,89.904,89.917,89.893,89.917,245699999.0
2005-12-02 15:19:00,89.886,89.915,89.87,89.915,241599998.0
2005-12-02 15:20:00,89.924,89.926,89.892,89.918,155000001.0
2005-12-02 15:21:00,89.902,89.922,89.898,89.919,168400000.0
2005-12-02 15:22:00,89.912,89.918,89.888,89.892,166900001.0
2005-12-02 15:23:00,89.91,89.927,89.898,89.903,149199999.0
2005-12-02 15:24:00,89.91,89.936,89.907,89.931,204599998.0
2005-12-02 15:25:00,89.941,89.941,89.918,89.925,119700001.0
2005-12-02 15:26:00,89.919,89.919,89.892,89.895,239999998.0
2005-12-02 15:27:00,89.895,89.901,89.859,89.889,227699999.0
2005-12-02 15:28:00,89.872,89.901,89.867,89.896,173399998.0
2005-12-02 15:29:00,89.903,89.913,89.847,89.857,243399997.0
2005-12-02 15:30:00,89.841,89.898,89.841,89.898,198699999.0
2005-12-02 15:31:00,89.888,89.948,89.885,89.912,229699999.0
2005-12-02 15:32:00,89.925,89.955,89.911,89.925,111000000.0
2005-12-02 15:33:00,89.959,89.968,89.939,89.939,94799998.0
2005-12-02 15:34:00,89.935,89.958,89.918,89.931,178699999.0
2005-12-02 15:35:00,89.908,89.937,89.902,89.919,202599996.0
2005-12-02 15:36:00,89.934,89.96,89.934,89.957,146999999.0
2005-12-02 15:37:00,89.948,89.963,89.917,89.93,129200000.0
2005-12-02 15:38:00,89.93,89.962,89.923,89.938,235200001.0
2005-12-02 15:39:00,89.933,89.942,89.91,89.929,211700000.0
2005-12-02 15:40:00,89.93,89.954,89.9,89.945,192500003.0
2005-12-02 15:41:00,89.95,89.967,89.929,89.943,188900001.0
2005-12-02 15:42:00,89.964,89.975,89.943,89.975,203299999.0
2005-12-02 15:43:00,89.986,90.001,89.965,89.97,350999999.0
2005-12-02 15:44:00,89.987,89.996,89.952,89.952,216799999.0
2005-12-02 15:45:00,89.97,89.996,89.956,89.978,262499997.0
2005-12-02 15:46:00,89.957,89.981,89.951,89.975,167699997.0
2005-12-02 15:47:00,89.966,89.966,89.921,89.945,268099997.0
2005-12-02 15:48:00,89.952,90.012,89.951,90.01,164900004.0
2005-12-02 15:49:00,90.013,90.027,89.88,89.884,312600000.0
2005-12-02 15:50:00,89.86,89.86,89.835,89.84,108599999.0
2005-12-02 15:51:00,89.838,89.855,89.828,89.855,124000001.0
2005-12-02 15:52:00,89.844,89.86,89.834,89.855,151800000.0
2005-12-02 15:53:00,89.84,89.86,89.84,89.855,158799997.0
2005-12-02 15:54:00,89.853,89.86,89.835,89.846,127800001.0
2005-12-02 15:55:00,89.855,89.86,89.838,89.84,158500003.0
2005-12-02 15:56:00,89.855,89.86,89.84,89.849,207200001.0
2005-12-02 15:57:00,89.872,90.034,89.87,90.034,196399998.0
2005-12-02 15:58:00,90.038,90.058,89.992,90.001,237700003.0
2005-12-02 15:59:00,89.934,90.013,89.905,90.013,153499998.0
2005-12-02 16:00:00,90.03,90.043,89.994,89.994,292599998.0
2005-12-02 16:01:00,90.019,90.023,89.954,89.96,134899999.0
2005-12-02 16:02:00,89.953,89.953,89.914,89.918,74000000.0
2005-12-02 16:03:00,89.957,89.974,89.938,89.97,147900001.0
2005-12-02 16:04:00,89.964,89.984,89.952,89.974,167800001.0
2005-12-02 16:05:00,89.965,90.019,89.965,89.996,153699999.0
2005-12-02 16:06:00,89.957,89.99,89.954,89.985,159899999.0
2005-12-02 16:07:00,89.952,89.976,89.933,89.942,146700001.0
2005-12-02 16:08:00,89.945,89.945,89.901,89.901,205400000.0
2005-12-02 16:09:00,89.902,89.922,89.895,89.918,179600000.0
2005-12-02 16:10:00,89.899,89.918,89.896,89.916,176699994.0
2005-12-02 16:11:00,89.906,89.948,89.897,89.932,127300001.0
2005-12-02 16:12:00,89.908,89.946,89.908,89.945,206500000.0
2005-12-02 16:13:00,89.935,89.951,89.914,89.938,260800002.0
2005-12-02 16:14:00,89.94,89.975,89.92,89.924,185099999.0
2005-12-02 16:15:00,89.915,89.94,89.911,89.926,136500001.0
2005-12-02 16:16:00,89.93,89.951,89.916,89.926,120500002.0
2005-12-02 16:17:00,89.92,89.933,89.903,89.917,310200001.0
2005-12-02 16:18:00,89.921,89.921,89.885,89.885,101899999.0
2005-12-02 16:19:00,89.896,89.917,89.892,89.907,99200000.0
2005-12-02 16:20:00,89.907,89.916,89.888,89.89,138400000.0
2005-12-02 16:21:00,89.883,89.903,89.876,89.901,250199995.0
2005-12-02 16:22:00,89.898,89.918,89.883,89.897,191899999.0
2005-12-02 16:23:00,89.904,89.912,89.887,89.887,225400000.0
2005-12-02 16:24:00,89.9,89.9,89.874,89.874,168699997.0
2005-12-02 16:25:00,89.857,89.878,89.83,89.83,145200000.0
2005-12-02 16:26:00,89.856,89.909,89.846,89.909,193199999.0
2005-12-02 16:27:00,89.916,89.935,89.903,89.935,242800000.0
2005-12-02 16:28:00,89.919,89.966,89.912,89.955,242000000.0
2005-12-02 16:29:00,89.953,89.996,89.949,89.959,195100000.0
2005-12-02 16:30:00,89.949,89.987,89.948,89.987,241900000.0
2005-12-02 16:31:00,89.988,89.993,89.971,89.973,180100000.0
2005-12-02 16:32:00,89.998,90.029,89.993,90.009,186400000.0
2005-12-02 16:33:00,90.001,90.021,89.982,89.994,136899999.0
2005-12-02 16:34:00,89.972,90.015,89.972,90.015,88900000.0
2005-12-02 16:35:00,90.014,90.017,89.977,89.983,258099996.0
2005-12-02 16:36:00,89.985,90.007,89.973,89.976,107700000.0
2005-12-02 16:37:00,90.003,90.013,89.992,90.013,96900000.0
2005-12-02 16:38:00,89.983,90.004,89.968,89.982,185099999.0
2005-12-02 16:39:00,89.962,89.975,89.948,89.97,247200003.0
2005-12-02 16:40:00,89.975,89.997,89.957,89.979,335499997.0
2005-12-02 16:41:00,90.0,90.011,89.974,89.999,145900002.0
2005-12-02 16:42:00,89.985,90.002,89.967,89.979,300599995.0
2005-12-02 16:43:00,89.979,89.991,89.967,89.977,176299999.0
2005-12-02 16:44:00,89.962,89.992,89.959,89.967,259100001.0
2005-12-02 16:45:00,89.961,89.983,89.959,89.974,181399997.0
2005-12-02 16:46:00,89.973,90.005,89.959,90.005,121300001.0
2005-12-02 16:47:00,89.991,90.028,89.991,90.015,212200003.0
2005-12-02 16:48:00,90.003,90.01,89.981,89.981,300000000.0
2005-12-02 16:49:00,90.009,90.011,89.99,90.01,216599999.0
2005-12-02 16:50:00,89.99,90.009,89.97,89.998,186800001.0
2005-12-02 16:51:00,89.999,90.029,89.999,90.018,119200001.0
2005-12-02 16:52:00,90.01,90.035,89.995,90.018,219200000.0
2005-12-02 16:53:00,90.003,90.021,89.995,90.007,133599998.0
2005-12-02 16:54:00,90.002,90.021,89.984,89.985,186699998.0
2005-12-02 16:55:00,89.985,90.0,89.956,89.956,191199997.0
2005-12-02 16:56:00,89.986,90.021,89.986,90.021,100300002.0
2005-12-02 16:57:00,90.003,90.07,89.993,90.049,267300002.0
2005-12-02 16:58:00,90.077,90.089,90.053,90.063,313699998.0
2005-12-02 16:59:00,90.078,90.13,90.078,90.13,166000000.0
2005-12-02 17:00:00,90.14,90.185,90.14,90.185,201999997.0
2005-12-02 17:01:00,90.171,90.206,90.171,90.177,183700003.0
2005-12-02 17:02:00,90.197,90.236,90.197,90.214,331699995.0
2005-12-02 17:03:00,90.211,90.219,90.187,90.192,339599997.0
2005-12-02 17:04:00,90.217,90.242,90.204,90.22,346799998.0
2005-12-02 17:05:00,90.206,90.227,90.195,90.204,137699999.0
2005-12-02 17:06:00,90.193,90.207,90.168,90.168,150100000.0
2005-12-02 17:07:00,90.164,90.195,90.151,90.195,124299999.0
2005-12-02 17:08:00,90.177,90.212,90.166,90.212,224000001.0
2005-12-02 17:09:00,90.212,90.225,90.165,90.165,184499998.0
2005-12-02 17:10:00,90.214,90.252,90.205,90.232,160899998.0
2005-12-02 17:11:00,90.245,90.274,90.241,90.274,237299996.0
2005-12-02 17:12:00,90.267,90.289,90.258,90.269,139299998.0
2005-12-02 17:13:00,90.246,90.275,90.246,90.272,243699998.0
2005-12-02 17:14:00,90.258,90.284,90.255,90.284,187000001.0
2005-12-02 17:15:00,90.29,90.292,90.268,90.277,374799997.0
2005-12-02 17:16:00,90.281,90.281,90.241,90.246,131100002.0
2005-12-02 17:17:00,90.249,90.263,90.223,90.243,129099999.0
2005-12-02 17:18:00,90.231,90.26,90.22,90.26,152200000.0
2005-12-02 17:19:00,90.22,90.246,90.21,90.228,174700000.0
2005-12-02 17:20:00,90.221,90.251,90.221,90.247,203699997.0
2005-12-02 17:21:00,90.254,90.27,90.243,90.256,273599997.0
2005-12-02 17:22:00,90.244,90.262,90.226,90.237,154300004.0
2005-12-02 17:23:00,90.218,90.24,90.205,90.231,171899999.0
2005-12-02 17:24:00,90.223,90.223,90.201,90.203,113100001.0
2005-12-02 17:25:00,90.199,90.228,90.195,90.228,286900002.0
2005-12-02 17:26:00,90.219,90.258,90.219,90.245,251700001.0
2005-12-02 17:27:00,90.224,90.248,90.213,90.234,205199997.0
2005-12-02 17:28:00,90.213,90.231,90.208,90.223,176799995.0
2005-12-02 17:29:00,90.22,90.247,90.202,90.232,156800000.0
2005-12-02 17:30:00,90.23,90.257,90.228,90.241,224000001.0
2005-12-02 17:31:00,90.202,90.226,90.176,90.193,170299999.0
2005-12-02 17:32:00,90.17,90.17,89.988,90.0,145500000.0
2005-12-02 17:33:00,89.921,89.965,89.856,89.965,207800003.0
2005-12-02 17:34:00,90.027,90.045,90.0,90.023,147299999.0
2005-12-02 17:35:00,90.049,90.071,89.924,89.947,162099999.0
2005-12-02 17:36:00,89.952,89.959,89.899,89.923,193299998.0
2005-12-02 17:37:00,89.927,89.965,89.911,89.948,218800000.0
2005-12-02 17:38:00,89.935,89.991,89.935,89.988,210799999.0
2005-12-02 17:39:00,89.967,89.992,89.957,89.969,217200000.0
2005-12-02 17:40:00,89.95,89.95,89.9,89.92,177700001.0
2005-12-02 17:41:00,89.927,89.927,89.859,89.859,235100000.0
2005-12-02 17:42:00,89.892,89.92,89.88,89.897,148500001.0
2005-12-02 17:43:00,89.872,89.892,89.814,89.814,183400000.0
2005-12-02 17:44:00,89.768,89.771,89.725,89.725,237499999.0
2005-12-02 17:45:00,89.727,89.75,89.683,89.683,241199993.0
2005-12-02 17:46:00,89.687,89.712,89.682,89.712,171100001.0
2005-12-02 17:47:00,89.701,89.729,89.683,89.707,112000000.0
2005-12-02 17:48:00,89.693,89.715,89.682,89.714,117000001.0
2005-12-02 17:49:00,89.73,89.736,89.701,89.706,161700001.0
2005-12-02 17:50:00,89.71,89.809,89.71,89.809,164199998.0
2005-12-02 17:51:00,89.822,89.924,89.815,89.924,247599999.0
2005-12-02 17:52:00,89.928,90.025,89.914,89.976,171700000.0
2005-12-02 17:53:00,89.974,89.991,89.907,89.912,158599999.0
2005-12-02 17:54:00,89.9,89.956,89.898,89.913,74700000.0
2005-12-02 17:55:00,89.938,89.982,89.938,89.953,293299992.0
2005-12-02 17:56:00,89.944,89.98,89.938,89.962,272500001.0
2005-12-02 17:57:00,89.938,89.938,89.888,89.888,177699998.0
2005-12-02 17:58:00,89.888,89.916,89.879,89.903,153999999.0
2005-12-02 17:59:00,89.923,90.026,89.919,89.999,273000003.0
2005-12-02 18:00:00,90.01,90.041,89.977,89.999,237600002.0
2005-12-02 18:01:00,89.993,89.993,89.908,89.915,1479999989.0
2005-12-02 18:02:00,89.918,89.96,89.892,89.938,1922899992.0
2005-12-02 18:03:00,90.13,90.17,90.1,90.12,1734200003.0
2005-12-02 18:04:00,89.903,89.922,89.888,89.896,1734200003.0
2005-12-02 18:05:00,89.887,89.911,89.858,89.896,2015299998.0
2005-12-02 18:06:00,89.913,89.93,89.886,89.915,1852799995.0
2005-12-02 18:07:00,89.88,89.935,89.848,89.867,1842800000.0
2005-12-02 18:08:00,89.85,89.898,89.833,89.887,2042299989.0
2005-12-02 18:09:00,89.874,89.894,89.862,89.882,1601699988.0
2005-12-02 18:10:00,89.877,89.877,89.81,89.84,1588299992.0
2005-12-02 18:11:00,89.852,89.854,89.772,89.772,886599999.0
2005-12-02 18:12:00,89.767,89.824,89.763,89.797,1147900003.0
2005-12-02 18:13:00,89.774,89.82,89.774,89.82,1389799994.0
2005-12-02 18:14:00,89.829,89.871,89.816,89.841,1840599995.0
2005-12-02 18:15:00,90.09,90.12,90.05,90.1,615100000.0
2005-12-02 18:16:00,90.11,90.14,90.08,90.1,615100000.0
2005-12-02 18:17:00,89.774,89.784,89.753,89.763,615100000.0
2005-12-02 18:18:00,89.767,89.795,89.75,89.754,1135200000.0
2005-12-02 18:19:00,89.734,89.763,89.731,89.754,1980999990.0
2005-12-02 18:20:00,89.737,89.766,89.732,89.764,1565600008.0
2005-12-02 18:21:00,89.768,89.784,89.736,89.75,1651699992.0
2005-12-02 18:22:00,89.771,89.771,89.727,89.743,1713900002.0
2005-12-02 18:23:00,90.12,90.16,90.08,90.1,1855599991.0
2005-12-02 18:24:00,89.772,89.881,89.768,89.839,1855599991.0
2005-12-02 18:25:00,90.14,90.17,90.1,90.12,1723999991.0
2005-12-02 18:26:00,89.831,89.888,89.814,89.858,1723999991.0
2005-12-02 18:27:00,89.88,89.951,89.88,89.932,1420599999.0
2005-12-02 18:28:00,89.925,89.94,89.863,89.876,1111800004.0
2005-12-02 18:29:00,89.876,89.897,89.848,89.875,1233099996.0
2005-12-02 18:30:00,89.85,89.894,89.85,89.884,551799998.0
2005-12-02 18:31:00,89.862,89.881,89.796,89.812,1079399991.0
2005-12-02 18:32:00,89.801,89.875,89.801,89.824,1528599996.0
2005-12-02 18:33:00,89.827,89.882,89.82,89.834,1925199998.0
2005-12-02 18:34:00,89.851,89.898,89.833,89.877,1598300005.0
2005-12-02 18:35:00,89.885,89.906,89.854,89.865,1418400002.0
2005-12-02 18:36:00,89.877,89.916,89.876,89.91,1309899993.0
2005-12-02 18:37:00,89.907,89.932,89.902,89.932,1247399996.0
2005-12-02 18:38:00,89.961,90.015,89.958,89.969,755200004.0
2005-12-02 18:39:00,89.964,89.979,89.945,89.966,476699998.0
2005-12-02 18:40:00,89.984,90.021,89.969,90.002,843300002.0
2005-12-02 18:41:00,89.995,90.009,89.979,90.001,903099988.0
2005-12-02 18:42:00,89.998,90.068,89.998,90.052,787200004.0
2005-12-02 18:43:00,90.037,90.053,90.019,90.043,1507200001.0
2005-12-02 18:44:00,90.043,90.067,90.024,90.033,825599998.0
2005-12-02 18:45:00,90.06,90.08,90.026,90.026,886100002.0
2005-12-02 18:46:00,90.046,90.054,90.026,90.033,843899995.0
2005-12-02 18:47:00,90.042,90.087,90.031,90.038,477799994.0
2005-12-02 18:48:00,90.032,90.087,90.032,90.051,524400000.0
2005-12-02 18:49:00,90.052,90.11,90.044,90.091,887699999.0
2005-12-02 18:50:00,90.1,90.102,90.068,90.072,951500003.0
2005-12-02 18:51:00,90.095,90.107,90.074,90.094,402600001.0
2005-12-02 18:52:00,90.113,90.127,90.091,90.108,817599999.0
2005-12-02 18:53:00,90.098,90.15,90.098,90.118,935199999.0
2005-12-02 18:54:00,90.129,90.163,90.116,90.141,1041600000.0
2005-12-02 18:55:00,90.157,90.184,90.143,90.18,1018299994.0
2005-12-02 18:56:00,90.176,90.176,90.142,90.153,673499996.0
2005-12-02 18:57:00,90.173,90.192,90.156,90.171,411999998.0
2005-12-02 18:58:00,90.147,90.188,90.136,90.136,1315099993.0
2005-12-02 18:59:00,90.15,90.156,90.117,90.121,900699993.0
2005-12-02 19:00:00,90.125,90.135,90.098,90.109,608500001.0
2005-12-02 19:01:00,90.122,90.13,90.065,90.082,596399998.0
2005-12-02 19:02:00,90.093,90.095,90.065,90.085,253800002.0
2005-12-02 19:03:00,90.08,90.08,90.023,90.032,496200000.0
2005-12-02 19:04:00,90.03,90.058,90.012,90.033,602699998.0
2005-12-02 19:05:00,90.036,90.051,90.025,90.036,456699999.0
2005-12-02 19:06:00,90.059,90.063,90.024,90.024,567400000.0
2005-12-02 19:07:00,90.026,90.05,90.017,90.029,942399999.0
2005-12-02 19:08:00,90.027,90.029,89.985,89.985,894199995.0
2005-12-02 19:09:00,89.982,90.024,89.982,90.012,557499997.0
2005-12-02 19:10:00,90.016,90.022,89.976,89.976,526800004.0
2005-12-02 19:11:00,89.997,90.005,89.973,89.973,156099998.0
2005-12-02 19:12:00,89.981,90.037,89.981,90.037,421999995.0
2005-12-02 19:13:00,90.028,90.064,90.019,90.029,388100001.0
2005-12-02 19:14:00,90.019,90.07,90.019,90.07,613000001.0
2005-12-02 19:15:00,90.071,90.071,90.028,90.038,584799998.0
2005-12-02 19:16:00,90.024,90.051,90.024,90.051,343800002.0
2005-12-02 19:17:00,90.053,90.059,90.035,90.04,592899998.0
2005-12-02 19:18:00,90.052,90.075,90.043,90.044,648799999.0
2005-12-02 19:19:00,90.075,90.08,90.056,90.068,574699998.0
2005-12-02 19:20:00,90.079,90.085,90.06,90.06,266699999.0
2005-12-02 19:21:00,90.073,90.089,90.057,90.081,264099997.0
2005-12-02 19:22:00,90.061,90.081,89.999,90.043,352299998.0
2005-12-02 19:23:00,90.07,90.104,90.067,90.078,1705799997.0
2005-12-02 19:24:00,90.07,90.09,90.045,90.07,547599999.0
2005-12-02 19:25:00,90.072,90.072,90.037,90.037,993499994.0
2005-12-02 19:26:00,90.041,90.06,90.018,90.037,1277899991.0
2005-12-02 19:27:00,90.02,90.044,90.012,90.035,951800004.0
2005-12-02 19:28:00,90.039,90.067,90.024,90.047,426200000.0
2005-12-02 19:29:00,90.059,90.087,90.058,90.084,630599997.0
2005-12-02 19:30:00,90.064,90.08,90.048,90.073,942600001.0
2005-12-02 19:31:00,90.063,90.098,90.063,90.098,663299997.0
2005-12-02 19:32:00,90.098,90.112,90.077,90.087,582299999.0
2005-12-02 19:33:00,90.065,90.097,90.057,90.089,612199997.0
2005-12-02 19:34:00,90.07,90.09,90.065,90.085,853100000.0
2005-12-02 19:35:00,90.093,90.101,90.063,90.063,783100000.0
2005-12-02 19:36:00,90.071,90.091,90.069,90.091,443899992.0
2005-12-02 19:37:00,90.078,90.097,90.066,90.097,256199997.0
2005-12-02 19:38:00,90.082,90.102,90.073,90.093,1057400004.0
2005-12-02 19:39:00,90.088,90.103,90.064,90.079,975599994.0
2005-12-02 19:40:00,90.083,90.112,90.073,90.092,565599998.0
2005-12-02 19:41:00,90.081,90.107,90.075,90.1,833600002.0
2005-12-02 19:42:00,90.08,90.099,90.075,90.095,523300003.0
2005-12-02 19:43:00,90.093,90.1,90.076,90.08,365999995.0
2005-12-02 19:44:00,90.102,90.109,90.078,90.078,483900000.0
2005-12-02 19:45:00,90.083,90.115,90.083,90.112,531500003.0
2005-12-02 19:46:00,90.103,90.134,90.088,90.117,383699999.0
2005-12-02 19:47:00,90.134,90.149,90.114,90.129,295100001.0
2005-12-02 19:48:00,90.145,90.153,90.115,90.134,1006199999.0
2005-12-02 19:49:00,90.141,90.157,90.109,90.133,634900004.0
2005-12-02 19:50:00,90.137,90.157,90.125,90.157,456600002.0
2005-12-02 19:51:00,90.139,90.161,90.136,90.152,336800002.0
2005-12-02 19:52:00,90.157,90.173,90.132,90.155,487600006.0
2005-12-02 19:53:00,90.166,90.182,90.144,90.158,817100003.0
2005-12-02 19:54:00,90.146,90.171,90.14,90.159,846799993.0
2005-12-02 19:55:00,90.146,90.164,90.135,90.159,350200000.0
2005-12-02 19:56:00,90.141,90.17,90.141,90.163,319799998.0
2005-12-02 19:57:00,90.162,90.162,90.129,90.142,447199999.0
2005-12-02 19:58:00,90.143,90.172,90.137,90.152,946599992.0
2005-12-02 19:59:00,90.146,90.208,90.146,90.208,827099994.0
2005-12-02 20:00:00,90.197,90.212,90.177,90.189,350199998.0
2005-12-02 20:01:00,90.164,90.202,90.164,90.202,487900004.0
2005-12-02 20:02:00,90.2,90.217,90.189,90.205,782499997.0
2005-12-02 20:03:00,90.192,90.216,90.192,90.205,370999998.0
2005-12-02 20:04:00,90.208,90.211,90.158,90.185,418399997.0
2005-12-02 20:05:00,90.183,90.202,90.158,90.188,656199996.0
2005-12-02 20:06:00,90.166,90.19,90.165,90.165,670100000.0
2005-12-02 20:07:00,90.164,90.19,90.16,90.187,587500002.0
2005-12-02 20:08:00,90.174,90.188,90.156,90.186,454700001.0
2005-12-02 20:09:00,90.185,90.196,90.165,90.168,558399998.0
2005-12-02 20:10:00,90.184,90.189,90.167,90.182,809400007.0
2005-12-02 20:11:00,90.182,90.189,90.162,90.183,636200000.0
2005-12-02 20:12:00,90.185,90.191,90.158,90.165,1667200013.0
2005-12-02 20:13:00,90.173,90.209,90.159,90.173,539400001.0
2005-12-02 20:14:00,90.187,90.202,90.155,90.182,655599997.0
2005-12-02 20:15:00,90.183,90.211,90.176,90.187,796899998.0
2005-12-02 20:16:00,90.199,90.221,90.158,90.175,792700003.0
2005-12-02 20:17:00,90.178,90.184,90.156,90.165,406200005.0
2005-12-02 20:18:00,90.186,90.194,90.173,90.18,259400000.0
2005-12-02 20:19:00,90.177,90.198,90.167,90.179,444000001.0
2005-12-02 20:20:00,90.172,90.184,90.144,90.171,661500004.0
2005-12-02 20:21:00,90.186,90.2,90.171,90.181,511099996.0
2005-12-02 20:22:00,90.188,90.188,90.143,90.156,761499999.0
2005-12-02 20:23:00,90.179,90.184,90.147,90.171,586400002.0
2005-12-02 20:24:00,90.182,90.186,90.153,90.16,329599998.0
2005-12-02 20:25:00,90.173,90.175,90.147,90.152,553199996.0
2005-12-02 20:26:00,90.171,90.202,90.17,90.186,572599999.0
2005-12-02 20:27:00,90.195,90.202,90.172,90.174,435099999.0
2005-12-02 20:28:00,90.188,90.215,90.172,90.175,1341999994.0
2005-12-02 20:29:00,90.197,90.21,90.175,90.189,1796899998.0
2005-12-02 20:30:00,90.186,90.208,90.175,90.192,1544500012.0
2005-12-02 20:31:00,90.185,90.198,90.168,90.19,1065799994.0
2005-12-02 20:32:00,90.175,90.188,90.152,90.178,771799999.0
2005-12-02 20:33:00,90.18,90.204,90.177,90.204,644899996.0
2005-12-02 20:34:00,90.204,90.204,90.167,90.174,391900002.0
2005-12-02 20:35:00,90.199,90.22,90.189,90.21,489600003.0
2005-12-02 20:36:00,90.214,90.222,90.191,90.206,516999998.0
2005-12-02 20:37:00,90.19,90.222,90.19,90.201,577599998.0
2005-12-02 20:38:00,90.201,90.217,90.177,90.184,1065300002.0
2005-12-02 20:39:00,90.199,90.21,90.182,90.184,583900003.0
2005-12-02 20:40:00,90.204,90.216,90.175,90.175,1231599999.0
2005-12-02 20:41:00,90.179,90.203,90.174,90.186,1044299993.0
2005-12-02 20:42:00,90.168,90.19,90.16,90.189,988700004.0
2005-12-02 20:43:00,90.184,90.187,90.164,90.17,835799997.0
2005-12-02 20:44:00,90.164,90.185,90.156,90.181,831999995.0
2005-12-02 20:45:00,90.176,90.188,90.157,90.173,674800002.0
2005-12-02 20:46:00,90.166,90.183,90.15,90.17,538399998.0
2005-12-02 20:47:00,90.175,90.178,90.151,90.178,910499999.0
2005-12-02 20:48:00,90.167,90.202,90.166,90.195,696100000.0
2005-12-02 20:49:00,90.195,90.205,90.173,90.18,310199999.0
2005-12-02 20:50:00,90.198,90.198,90.159,90.192,1013599999.0
2005-12-02 20:51:00,90.187,90.198,90.175,90.177,501799996.0
2005-12-02 20:52:00,90.166,90.185,90.157,90.176,413799998.0
2005-12-02 20:53:00,90.177,90.202,90.162,90.162,1089699995.0
2005-12-02 20:54:00,90.146,90.188,90.146,90.176,370700002.0
2005-12-02 20:55:00,90.178,90.193,90.164,90.164,1163499996.0
2005-12-02 20:56:00,90.164,90.197,90.164,90.185,729999996.0
2005-12-02 20:57:00,90.173,90.195,90.166,90.19,758699995.0
2005-12-02 20:58:00,90.174,90.209,90.174,90.189,1129300003.0
2005-12-02 20:59:00,90.191,90.203,90.172,90.181,1077000000.0
2005-12-02 21:00:00,90.187,90.232,90.187,90.216,1079099997.0
2005-12-02 21:01:00,90.226,90.242,90.204,90.218,944799996.0
2005-12-02 21:02:00,90.239,90.243,90.211,90.22,487799995.0
2005-12-02 21:03:00,90.232,90.232,90.203,90.215,418600001.0
2005-12-02 21:04:00,90.24,90.261,90.213,90.213,472800001.0
2005-12-02 21:05:00,90.23,90.25,90.202,90.216,827700004.0
2005-12-02 21:06:00,90.207,90.225,90.197,90.216,690800001.0
2005-12-02 21:07:00,90.207,90.214,90.17,90.186,760000003.0
2005-12-02 21:08:00,90.212,90.216,90.182,90.182,819499998.0
2005-12-02 21:09:00,90.196,90.211,90.182,90.19,330299992.0
2005-12-02 21:10:00,90.187,90.21,90.163,90.21,657899998.0
2005-12-02 21:11:00,90.199,90.224,90.189,90.208,446499998.0
2005-12-02 21:12:00,90.218,90.234,90.205,90.214,293499998.0
2005-12-02 21:13:00,90.222,90.244,90.215,90.236,436199999.0
2005-12-02 21:14:00,90.235,90.246,90.216,90.218,701499998.0
2005-12-02 21:15:00,90.231,90.254,90.207,90.213,627599999.0
2005-12-02 21:16:00,90.212,90.247,90.212,90.236,817200005.0
2005-12-02 21:17:00,90.231,90.232,90.193,90.195,1057600002.0
2005-12-02 21:18:00,90.214,90.217,90.17,90.204,719699994.0
2005-12-02 21:19:00,90.207,90.24,90.206,90.24,711499998.0
2005-12-02 21:20:00,90.24,90.255,90.223,90.238,1313200000.0
2005-12-02 21:21:00,90.233,90.254,90.221,90.236,1136200002.0
2005-12-02 21:22:00,90.224,90.256,90.219,90.241,823100001.0
2005-12-02 21:23:00,90.229,90.254,90.222,90.242,579000002.0
2005-12-02 21:24:00,90.231,90.254,90.215,90.233,944399992.0
2005-12-02 21:25:00,90.216,90.258,90.216,90.22,971299991.0
2005-12-02 21:26:00,90.236,90.253,90.219,90.229,488400005.0
2005-12-02 21:27:00,90.238,90.247,90.222,90.224,517199996.0
2005-12-02 21:28:00,90.211,90.241,90.211,90.231,344099999.0
2005-12-02 21:29:00,90.219,90.239,90.217,90.225,498799998.0
2005-12-02 21:30:00,90.203,90.226,90.193,90.211,253900001.0
2005-12-02 21:31:00,90.222,90.229,90.197,90.215,363799995.0
2005-12-02 21:32:00,90.209,90.231,90.205,90.22,297799999.0
2005-12-02 21:33:00,90.227,90.227,90.196,90.2,510599997.0
2005-12-02 21:34:00,90.212,90.221,90.192,90.212,172500001.0
2005-12-02 21:35:00,90.198,90.223,90.192,90.214,540699993.0
2005-12-02 21:36:00,90.216,90.226,90.193,90.205,465700001.0
2005-12-02 21:37:00,90.222,90.234,90.201,90.206,644099993.0
2005-12-02 21:38:00,90.216,90.224,90.201,90.204,167800001.0
2005-12-02 21:39:00,90.208,90.236,90.208,90.225,301099999.0
2005-12-02 21:40:00,90.196,90.238,90.196,90.222,541999993.0
2005-12-02 21:41:00,90.225,90.228,90.203,90.203,380500001.0
2005-12-02 21:42:00,90.211,90.212,90.188,90.197,244499998.0
2005-12-02 21:43:00,90.212,90.218,90.188,90.193,399599999.0
2005-12-02 21:44:00,90.181,90.214,90.181,90.21,912499999.0
2005-12-02 21:45:00,90.208,90.216,90.182,90.191,367400000.0
2005-12-02 21:46:00,90.189,90.214,90.185,90.198,245100001.0
2005-12-02 21:47:00,90.189,90.207,90.183,90.207,508699999.0
2005-12-02 21:48:00,90.212,90.219,90.19,90.202,694600000.0
2005-12-02 21:49:00,90.214,90.235,90.2,90.209,246399999.0
2005-12-02 21:50:00,90.206,90.23,90.206,90.225,121299999.0
2005-12-02 21:51:00,90.204,90.222,90.199,90.215,491699996.0
2005-12-02 21:52:00,90.2,90.22,90.196,90.198,183100001.0
2005-12-02 21:53:00,90.195,90.212,90.181,90.196,567799996.0
2005-12-02 21:54:00,90.176,90.188,90.155,90.174,321200000.0
2005-12-02 21:55:00,90.168,90.211,90.168,90.201,189099998.0
2005-12-02 21:56:00,90.187,90.215,90.183,90.2,263100000.0
2005-12-02 21:57:00,90.205,90.213,90.183,90.183,170100000.0
2005-12-02 21:58:00,90.183,90.218,90.183,90.218,89100000.0
2005-12-02 21:59:00,90.217,90.258,90.216,90.258,400299997.0
2005-12-02 22:00:00,90.253,90.27,90.245,90.267,566399996.0
2005-12-02 22:01:00,90.239,90.262,90.23,90.262,702399991.0
2005-12-02 22:02:00,90.242,90.264,90.234,90.264,708100001.0
2005-12-02 22:03:00,90.247,90.268,90.237,90.258,372499998.0
2005-12-02 22:04:00,90.236,90.258,90.233,90.234,644000003.0
2005-12-02 22:05:00,90.209,90.233,90.208,90.233,243400001.0
2005-12-02 22:06:00,90.234,90.24,90.212,90.228,203599999.0
2005-12-02 22:07:00,90.223,90.248,90.218,90.23,256599996.0
2005-12-02 22:08:00,90.229,90.246,90.223,90.237,207199998.0
2005-12-02 22:09:00,90.232,90.234,90.208,90.208,200400000.0
2005-12-02 22:10:00,90.224,90.238,90.203,90.234,384899996.0
2005-12-02 22:11:00,90.217,90.243,90.217,90.235,389199999.0
2005-12-02 22:12:00,90.232,90.233,90.201,90.213,251799998.0
2005-12-02 22:13:00,90.235,90.245,90.212,90.235,455299999.0
2005-12-02 22:14:00,90.229,90.229,90.201,90.201,308899996.0
2005-12-02 22:15:00,90.204,90.224,90.202,90.222,142400002.0
2005-12-02 22:16:00,90.201,90.215,90.174,90.198,439700002.0
2005-12-02 22:17:00,90.189,90.197,90.159,90.159,228500000.0
2005-12-02 22:18:00,90.156,90.18,90.156,90.18,362099999.0
2005-12-02 22:19:00,90.182,90.184,90.15,90.162,394100002.0
2005-12-02 22:20:00,90.163,90.185,90.157,90.172,274400000.0
2005-12-02 22:21:00,90.178,90.18,90.156,90.16,289099997.0
2005-12-02 22:22:00,90.17,90.195,90.164,90.178,377299997.0
2005-12-02 22:23:00,90.178,90.192,90.155,90.185,494699991.0
2005-12-02 22:24:00,90.163,90.188,90.154,90.168,230000000.0
2005-12-02 22:25:00,90.173,90.186,90.158,90.171,283299999.0
2005-12-02 22:26:00,90.169,90.188,90.164,90.184,151999997.0
2005-12-02 22:27:00,90.185,90.193,90.155,90.175,727399991.0
2005-12-02 22:28:00,90.179,90.195,90.17,90.183,289899999.0
2005-12-02 22:29:00,90.168,90.187,90.149,90.16,226899999.0
2005-12-02 22:30:00,90.171,90.171,90.134,90.143,161500000.0
2005-12-02 22:31:00,90.153,90.164,90.112,90.126,550200002.0
2005-12-02 22:32:00,90.133,90.158,90.129,90.15,269299997.0
2005-12-02 22:33:00,90.155,90.165,90.128,90.153,692100003.0
2005-12-02 22:34:00,90.147,90.16,90.127,90.137,554499999.0
2005-12-02 22:35:00,90.155,90.155,90.134,90.14,181299998.0
2005-12-02 22:36:00,90.137,90.16,90.137,90.155,422499996.0
2005-12-02 22:37:00,90.147,90.16,90.131,90.153,350499995.0
2005-12-02 22:38:00,90.143,90.158,90.123,90.152,223599999.0
2005-12-02 22:39:00,90.145,90.15,90.119,90.122,413599999.0
2005-12-02 22:40:00,90.122,90.15,90.117,90.142,246499999.0
2005-12-02 22:41:00,90.143,90.168,90.124,90.15,246499998.0
2005-12-02 22:42:00,90.164,90.185,90.15,90.17,164699998.0
2005-12-02 22:43:00,90.158,90.18,90.146,90.18,308800004.0
2005-12-02 22:44:00,90.168,90.185,90.147,90.15,314500001.0
2005-12-02 22:45:00,90.17,90.18,90.143,90.157,536599999.0
2005-12-02 22:46:00,90.17,90.18,90.133,90.133,271699997.0
2005-12-02 22:47:00,90.172,90.172,90.138,90.14,218300000.0
2005-12-02 22:48:00,90.153,90.171,90.137,90.162,349399999.0
2005-12-02 22:49:00,90.165,90.18,90.131,90.147,340200000.0
2005-12-02 22:50:00,90.168,90.175,90.135,90.157,245900005.0
2005-12-02 22:51:00,90.151,90.185,90.147,90.17,386500001.0
2005-12-02 22:52:00,90.17,90.18,90.15,90.158,191799997.0
2005-12-02 22:53:00,90.182,90.186,90.137,90.155,477899998.0
2005-12-02 22:54:00,90.162,90.188,90.151,90.183,260599997.0
2005-12-02 22:55:00,90.18,90.19,90.156,90.156,330300000.0
2005-12-02 22:56:00,90.16,90.188,90.159,90.185,282800000.0
2005-12-02 22:57:00,90.169,90.19,90.146,90.185,267000001.0
2005-12-02 22:58:00,90.192,90.21,90.143,90.185,174299998.0
2005-12-02 22:59:00,90.197,90.219,90.13,90.13,503600001.0
2005-12-02 23:00:00,90.217,90.217,90.169,90.181,251499999.0
2005-12-02 23:01:00,90.207,90.214,90.142,90.214,223400002.0
2005-12-02 23:02:00,90.216,90.225,90.196,90.196,230900001.0
2005-12-02 23:03:00,90.205,90.219,90.18,90.18,294800002.0
2005-12-02 23:04:00,90.189,90.216,90.177,90.19,214899999.0
2005-12-02 23:05:00,90.172,90.196,90.169,90.189,155999998.0
2005-12-02 23:06:00,90.16,90.198,90.16,90.194,276400002.0
2005-12-02 23:07:00,90.192,90.202,90.173,90.182,307700001.0
2005-12-02 23:08:00,90.171,90.205,90.171,90.205,58500000.0
2005-12-02 23:09:00,90.207,90.207,90.17,90.174,206799996.0
2005-12-02 23:10:00,90.21,90.215,90.188,90.189,270400003.0
2005-12-02 23:11:00,90.206,90.215,90.186,90.208,147300000.0
2005-12-02 23:12:00,90.197,90.218,90.197,90.218,93600001.0
2005-12-02 23:13:00,90.217,90.224,90.199,90.199,166099999.0
2005-12-02 23:14:00,90.215,90.216,90.198,90.2,261299998.0
2005-12-02 23:15:00,90.217,90.225,90.191,90.191,208599999.0
2005-12-02 23:16:00,90.195,90.212,90.188,90.205,174600002.0
2005-12-02 23:17:00,90.188,90.21,90.178,90.205,316299996.0
2005-12-02 23:18:00,90.205,90.212,90.189,90.201,213699997.0
2005-12-02 23:19:00,90.205,90.215,90.185,90.208,141600000.0
2005-12-02 23:20:00,90.2,90.221,90.188,90.203,203600002.0
2005-12-02 23:21:00,90.198,90.215,90.19,90.195,147999999.0
2005-12-02 23:22:00,90.208,90.208,90.176,90.181,241900005.0
2005-12-02 23:23:00,90.208,90.216,90.168,90.168,293499999.0
2005-12-02 23:24:00,90.182,90.209,90.163,90.197,168199998.0
2005-12-02 23:25:00,90.189,90.197,90.169,90.176,142300002.0
2005-12-02 23:26:00,90.181,90.192,90.158,90.158,71200000.0
2005-12-02 23:27:00,90.176,90.195,90.175,90.184,235200001.0
2005-12-02 23:28:00,90.183,90.209,90.176,90.191,173600000.0
2005-12-02 23:29:00,90.194,90.214,90.178,90.203,157800000.0
2005-12-02 23:30:00,90.208,90.216,90.188,90.188,174200004.0
2005-12-02 23:31:00,90.201,90.22,90.177,90.215,214000001.0
2005-12-02 23:32:00,90.21,90.22,90.19,90.207,155799999.0
2005-12-02 23:33:00,90.204,90.217,90.187,90.212,196300000.0
2005-12-02 23:34:00,90.193,90.223,90.19,90.21,440400001.0
2005-12-02 23:35:00,90.215,90.22,90.195,90.195,198500000.0
2005-12-02 23:36:00,90.198,90.214,90.18,90.2,191299998.0
2005-12-02 23:37:00,90.214,90.219,90.184,90.206,116600000.0
2005-12-02 23:38:00,90.186,90.214,90.181,90.203,93900001.0
2005-12-02 23:39:00,90.21,90.21,90.126,90.18,188000000.0
2005-12-02 23:40:00,90.177,90.203,90.164,90.203,210300000.0
2005-12-02 23:41:00,90.192,90.207,90.17,90.185,287099996.0
2005-12-02 23:42:00,90.167,90.192,90.165,90.192,220999998.0
2005-12-02 23:43:00,90.162,90.205,90.162,90.205,186700001.0
2005-12-02 23:44:00,90.22,90.239,90.213,90.214,88100001.0
2005-12-02 23:45:00,90.227,90.251,90.21,90.228,238199998.0
2005-12-02 23:46:00,90.259,90.268,90.243,90.258,173499998.0
2005-12-02 23:47:00,90.257,90.263,90.232,90.237,166299999.0
2005-12-02 23:48:00,90.243,90.243,90.219,90.232,127699997.0
2005-12-02 23:49:00,90.229,90.241,90.208,90.208,167699998.0
2005-12-02 23:50:00,90.191,90.214,90.191,90.207,126800001.0
2005-12-02 23:51:00,90.19,90.21,90.16,90.19,131100003.0
2005-12-02 23:52:00,90.226,90.242,90.206,90.223,170899997.0
2005-12-02 23:53:00,90.213,90.233,90.175,90.178,106499999.0
2005-12-02 23:54:00,90.153,90.173,90.153,90.173,73600002.0
2005-12-02 23:55:00,90.18,90.19,90.16,90.171,206400002.0
2005-12-02 23:56:00,90.198,90.199,90.168,90.174,223299998.0
2005-12-02 23:57:00,90.154,90.173,90.148,90.149,160699999.0
2005-12-02 23:58:00,90.161,90.18,90.141,90.155,228599998.0
2005-12-02 23:59:00,90.143,90.16,90.132,90.15,292999999.0
2005-12-05 00:00:00,90.385,90.403,90.373,90.398,199700000.0
2005-12-05 00:01:00,90.306,90.407,90.253,90.407,187100001.0
2005-12-05 00:02:00,90.408,90.408,90.372,90.376,139099999.0
2005-12-05 00:03:00,90.388,90.407,90.369,90.391,141699999.0
2005-12-05 00:04:00,90.391,90.406,90.371,90.404,180800000.0
2005-12-05 00:05:00,90.384,90.4,90.378,90.395,188799995.0
2005-12-05 00:06:00,90.402,90.408,90.377,90.395,90000000.0
2005-12-05 00:07:00,90.389,90.417,90.377,90.402,156600000.0
2005-12-05 00:08:00,90.39,90.416,90.39,90.408,176100000.0
2005-12-05 00:09:00,90.405,90.407,90.379,90.392,327599996.0
2005-12-05 00:10:00,90.389,90.419,90.383,90.402,223300000.0
2005-12-05 00:11:00,90.398,90.408,90.378,90.378,185900000.0
2005-12-05 00:12:00,90.388,90.412,90.388,90.405,93200000.0
2005-12-05 00:13:00,90.406,90.415,90.384,90.4,277399999.0
2005-12-05 00:14:00,90.398,90.415,90.387,90.403,234100000.0
2005-12-05 00:15:00,90.391,90.41,90.385,90.407,203999999.0
2005-12-05 00:16:00,90.415,90.422,90.397,90.397,180000001.0
2005-12-05 00:17:00,90.413,90.413,90.393,90.393,43800000.0
2005-12-05 00:18:00,90.41,90.415,90.388,90.388,198700003.0
2005-12-05 00:19:00,90.405,90.41,90.39,90.39,170099999.0
2005-12-05 00:20:00,90.405,90.42,90.393,90.4,200699997.0
2005-12-05 00:21:00,90.412,90.415,90.373,90.38,213400001.0
2005-12-05 00:22:00,90.366,90.406,90.365,90.379,243200000.0
2005-12-05 00:23:00,90.371,90.418,90.371,90.403,349300004.0
2005-12-05 00:24:00,90.375,90.401,90.361,90.366,188999996.0
2005-12-05 00:25:00,90.372,90.394,90.362,90.375,243800000.0
2005-12-05 00:26:00,90.364,90.394,90.356,90.367,174000000.0
2005-12-05 00:27:00,90.388,90.405,90.376,90.39,213100002.0
2005-12-05 00:28:00,90.369,90.388,90.355,90.379,317399998.0
2005-12-05 00:29:00,90.364,90.398,90.351,90.381,202399999.0
2005-12-05 00:30:00,90.373,90.398,90.354,90.372,65800000.0
2005-12-05 00:31:00,90.363,90.388,90.352,90.362,206500003.0
2005-12-05 00:32:00,90.365,90.381,90.35,90.352,200899996.0
2005-12-05 00:33:00,90.361,90.386,90.337,90.356,331099998.0
2005-12-05 00:34:00,90.364,90.39,90.351,90.364,170700001.0
2005-12-05 00:35:00,90.375,90.403,90.364,90.393,263099995.0
2005-12-05 00:36:00,90.383,90.414,90.374,90.408,280199998.0
2005-12-05 00:37:00,90.379,90.424,90.379,90.41,188599999.0
2005-12-05 00:38:00,90.389,90.424,90.38,90.403,292399998.0
2005-12-05 00:39:00,90.396,90.417,90.378,90.4,188200002.0
2005-12-05 00:40:00,90.391,90.424,90.383,90.383,253199999.0
2005-12-05 00:41:00,90.412,90.425,90.367,90.371,191399999.0
2005-12-05 00:42:00,90.381,90.42,90.376,90.392,281799998.0
2005-12-05 00:43:00,90.385,90.418,90.344,90.397,168100003.0
2005-12-05 00:44:00,90.368,90.407,90.36,90.377,192000000.0
2005-12-05 00:45:00,90.381,90.403,90.362,90.38,92300001.0
2005-12-05 00:46:00,90.346,90.417,90.346,90.393,162000000.0
2005-12-05 00:47:00,90.396,90.417,90.384,90.417,195899998.0
2005-12-05 00:48:00,90.378,90.416,90.357,90.37,188400001.0
2005-12-05 00:49:00,90.382,90.405,90.371,90.381,232900000.0
2005-12-05 00:50:00,90.386,90.412,90.371,90.391,178199999.0
2005-12-05 00:51:00,90.406,90.424,90.371,90.421,195800002.0
2005-12-05 00:52:00,90.416,90.446,90.39,90.41,217300001.0
2005-12-05 00:53:00,90.397,90.434,90.393,90.4,181499998.0
2005-12-05 00:54:00,90.399,90.412,90.389,90.389,151100000.0
2005-12-05 00:55:00,90.403,90.433,90.391,90.413,161899999.0
2005-12-05 00:56:00,90.415,90.425,90.383,90.383,181100001.0
2005-12-05 00:57:00,90.412,90.429,90.403,90.409,163500000.0
2005-12-05 00:58:00,90.412,90.443,90.404,90.435,172499999.0
2005-12-05 00:59:00,90.445,90.445,90.401,90.404,125600000.0
2005-12-05 01:00:00,90.415,90.448,90.39,90.39,217100001.0
2005-12-05 01:01:00,90.407,90.428,90.391,90.424,175300001.0
2005-12-05 01:02:00,90.424,90.434,90.405,90.412,193800000.0
2005-12-05 01:03:00,90.411,90.433,90.404,90.423,134200001.0
2005-12-05 01:04:00,90.416,90.428,90.402,90.423,188299999.0
2005-12-05 01:05:00,90.411,90.429,90.399,90.416,264400000.0
2005-12-05 01:06:00,90.407,90.42,90.388,90.42,219199999.0
2005-12-05 01:07:00,90.399,90.429,90.399,90.404,304600003.0
2005-12-05 01:08:00,90.417,90.445,90.414,90.437,227400002.0
2005-12-05 01:09:00,90.434,90.437,90.413,90.432,240900000.0
2005-12-05 01:10:00,90.414,90.43,90.41,90.43,224899996.0
2005-12-05 01:11:00,90.433,90.451,90.423,90.432,139199999.0
2005-12-05 01:12:00,90.45,90.461,90.433,90.452,229799996.0
2005-12-05 01:13:00,90.445,90.457,90.432,90.433,208700000.0
2005-12-05 01:14:00,90.425,90.467,90.425,90.446,290900001.0
2005-12-05 01:15:00,90.447,90.454,90.428,90.429,98200000.0
2005-12-05 01:16:00,90.43,90.45,90.425,90.442,175900001.0
2005-12-05 01:17:00,90.439,90.455,90.427,90.443,198300001.0
2005-12-05 01:18:00,90.442,90.46,90.423,90.437,158899999.0
2005-12-05 01:19:00,90.465,90.479,90.454,90.472,218400002.0
2005-12-05 01:20:00,90.446,90.481,90.445,90.481,159800000.0
2005-12-05 01:21:00,90.494,90.507,90.478,90.497,241699998.0
2005-12-05 01:22:00,90.482,90.505,90.473,90.487,102499999.0
2005-12-05 01:23:00,90.468,90.488,90.459,90.483,181399999.0
2005-12-05 01:24:00,90.483,90.494,90.464,90.465,128900002.0
2005-12-05 01:25:00,90.473,90.491,90.464,90.478,168200001.0
2005-12-05 01:26:00,90.456,90.475,90.437,90.461,230799993.0
2005-12-05 01:27:00,90.456,90.471,90.454,90.471,126099999.0
2005-12-05 01:28:00,90.46,90.479,90.458,90.479,111199999.0
2005-12-05 01:29:00,90.489,90.502,90.479,90.481,195599999.0
2005-12-05 01:30:00,90.497,90.503,90.473,90.478,149099997.0
2005-12-05 01:31:00,90.483,90.506,90.469,90.479,292300000.0
2005-12-05 01:32:00,90.475,90.476,90.449,90.458,186599999.0
2005-12-05 01:33:00,90.461,90.476,90.443,90.463,139600001.0
2005-12-05 01:34:00,90.439,90.456,90.413,90.436,184300004.0
2005-12-05 01:35:00,90.452,90.467,90.447,90.463,165899997.0
2005-12-05 01:36:00,90.464,90.464,90.429,90.429,136899998.0
2005-12-05 01:37:00,90.432,90.455,90.432,90.451,239800003.0
2005-12-05 01:38:00,90.426,90.451,90.415,90.451,122900001.0
2005-12-05 01:39:00,90.435,90.452,90.426,90.438,133400000.0
2005-12-05 01:40:00,90.437,90.437,90.397,90.398,359000005.0
2005-12-05 01:41:00,90.425,90.438,90.408,90.411,178799998.0
2005-12-05 01:42:00,90.412,90.426,90.397,90.413,141399999.0
2005-12-05 01:43:00,90.398,90.418,90.396,90.418,119299999.0
2005-12-05 01:44:00,90.408,90.419,90.386,90.386,195399997.0
2005-12-05 01:45:00,90.389,90.409,90.373,90.39,186299998.0
2005-12-05 01:46:00,90.377,90.393,90.364,90.377,219400000.0
2005-12-05 01:47:00,90.385,90.389,90.36,90.376,164199999.0
2005-12-05 01:48:00,90.379,90.403,90.362,90.383,249500002.0
2005-12-05 01:49:00,90.39,90.413,90.383,90.397,221199998.0
2005-12-05 01:50:00,90.386,90.409,90.38,90.399,153299998.0
2005-12-05 01:51:00,90.388,90.41,90.377,90.406,127100002.0
2005-12-05 01:52:00,90.406,90.423,90.392,90.393,211600002.0
2005-12-05 01:53:00,90.4,90.4,90.37,90.37,202599995.0
2005-12-05 01:54:00,90.364,90.386,90.354,90.369,210499996.0
2005-12-05 01:55:00,90.374,90.385,90.359,90.372,119700000.0
2005-12-05 01:56:00,90.365,90.393,90.364,90.382,147000000.0
2005-12-05 01:57:00,90.378,90.392,90.367,90.385,249700001.0
2005-12-05 01:58:00,90.367,90.383,90.36,90.376,71600000.0
2005-12-05 01:59:00,90.373,90.375,90.342,90.353,341900006.0
2005-12-05 02:00:00,90.372,90.378,90.352,90.365,79900000.0
2005-12-05 02:01:00,90.387,90.387,90.348,90.348,307199998.0
2005-12-05 02:02:00,90.351,90.369,90.335,90.358,221700003.0
2005-12-05 02:03:00,90.367,90.385,90.354,90.36,77200000.0
2005-12-05 02:04:00,90.365,90.365,90.325,90.343,224300001.0
2005-12-05 02:05:00,90.335,90.352,90.321,90.33,137399997.0
2005-12-05 02:06:00,90.325,90.334,90.312,90.318,124699996.0
2005-12-05 02:07:00,90.317,90.331,90.283,90.299,270699999.0
2005-12-05 02:08:00,90.298,90.312,90.285,90.288,223699995.0
2005-12-05 02:09:00,90.292,90.307,90.277,90.293,133500000.0
2005-12-05 02:10:00,90.265,90.287,90.262,90.287,164200001.0
2005-12-05 02:11:00,90.273,90.302,90.269,90.302,272600003.0
2005-12-05 02:12:00,90.303,90.306,90.265,90.265,258499997.0
2005-12-05 02:13:00,90.272,90.284,90.257,90.266,186399997.0
2005-12-05 02:14:00,90.254,90.272,90.246,90.258,51899998.0
2005-12-05 02:15:00,90.239,90.259,90.218,90.255,277499998.0
2005-12-05 02:16:00,90.25,90.262,90.225,90.25,171799999.0
2005-12-05 02:17:00,90.239,90.255,90.22,90.252,142200001.0
2005-12-05 02:18:00,90.24,90.274,90.24,90.258,237699997.0
2005-12-05 02:19:00,90.235,90.269,90.235,90.254,180799999.0
2005-12-05 02:20:00,90.262,90.288,90.262,90.288,86300000.0
2005-12-05 02:21:00,90.3,90.309,90.27,90.289,217699997.0
2005-12-05 02:22:00,90.298,90.317,90.293,90.307,127699999.0
2005-12-05 02:23:00,90.291,90.307,90.267,90.281,185699999.0
2005-12-05 02:24:00,90.25,90.285,90.25,90.285,171599998.0
2005-12-05 02:25:00,90.262,90.288,90.262,90.285,195800000.0
2005-12-05 02:26:00,90.268,90.29,90.26,90.278,113199996.0
2005-12-05 02:27:00,90.291,90.291,90.264,90.264,230800001.0
2005-12-05 02:28:00,90.27,90.302,90.268,90.302,158899999.0
2005-12-05 02:29:00,90.3,90.306,90.269,90.276,183700000.0
2005-12-05 02:30:00,90.31,90.31,90.275,90.282,201099996.0
2005-12-05 02:31:00,90.283,90.314,90.283,90.303,272599997.0
2005-12-05 02:32:00,90.302,90.313,90.284,90.294,232099997.0
2005-12-05 02:33:00,90.299,90.316,90.295,90.308,169399998.0
2005-12-05 02:34:00,90.315,90.327,90.298,90.314,124799999.0
2005-12-05 02:35:00,90.314,90.337,90.31,90.33,133300001.0
2005-12-05 02:36:00,90.311,90.336,90.303,90.33,116900001.0
2005-12-05 02:37:00,90.308,90.338,90.306,90.329,210799999.0
2005-12-05 02:38:00,90.318,90.334,90.303,90.33,325800000.0
2005-12-05 02:39:00,90.336,90.349,90.292,90.292,312800005.0
2005-12-05 02:40:00,90.315,90.333,90.31,90.314,154800003.0
2005-12-05 02:41:00,90.333,90.338,90.308,90.319,167099998.0
2005-12-05 02:42:00,90.328,90.337,90.306,90.306,134800001.0
2005-12-05 02:43:00,90.326,90.333,90.301,90.314,277500001.0
2005-12-05 02:44:00,90.326,90.342,90.317,90.332,152000001.0
2005-12-05 02:45:00,90.333,90.344,90.317,90.32,250999996.0
2005-12-05 02:46:00,90.335,90.361,90.318,90.358,154499999.0
2005-12-05 02:47:00,90.342,90.361,90.324,90.355,202300001.0
2005-12-05 02:48:00,90.353,90.359,90.338,90.347,168299997.0
2005-12-05 02:49:00,90.348,90.38,90.348,90.374,218100001.0
2005-12-05 02:50:00,90.367,90.409,90.367,90.408,183600001.0
2005-12-05 02:51:00,90.4,90.4,90.373,90.378,245099998.0
2005-12-05 02:52:00,90.374,90.401,90.364,90.382,174900002.0
2005-12-05 02:53:00,90.38,90.38,90.345,90.348,201999999.0
2005-12-05 02:54:00,90.338,90.363,90.331,90.346,233499999.0
2005-12-05 02:55:00,90.343,90.352,90.322,90.332,122700001.0
2005-12-05 02:56:00,90.355,90.371,90.333,90.349,255699997.0
2005-12-05 02:57:00,90.369,90.369,90.331,90.36,330400001.0
2005-12-05 02:58:00,90.353,90.362,90.331,90.334,214300000.0
2005-12-05 02:59:00,90.345,90.347,90.321,90.332,92799999.0
2005-12-05 03:00:00,90.35,90.365,90.331,90.337,152900002.0
2005-12-05 03:01:00,90.333,90.339,90.315,90.319,140000000.0
2005-12-05 03:02:00,90.322,90.329,90.293,90.316,221299998.0
2005-12-05 03:03:00,90.312,90.312,90.29,90.295,316699996.0
2005-12-05 03:04:00,90.282,90.297,90.265,90.284,118899996.0
2005-12-05 03:05:00,90.279,90.293,90.267,90.271,194500001.0
2005-12-05 03:06:00,90.288,90.304,90.274,90.295,192399997.0
2005-12-05 03:07:00,90.284,90.297,90.263,90.277,190599999.0
2005-12-05 03:08:00,90.277,90.306,90.274,90.306,220999998.0
2005-12-05 03:09:00,90.315,90.334,90.298,90.319,319199997.0
2005-12-05 03:10:00,90.341,90.349,90.31,90.329,273100000.0
2005-12-05 03:11:00,90.345,90.383,90.345,90.383,132399998.0
2005-12-05 03:12:00,90.379,90.392,90.356,90.38,258999999.0
2005-12-05 03:13:00,90.364,90.389,90.364,90.389,122600000.0
2005-12-05 03:14:00,90.388,90.398,90.362,90.379,130300000.0
2005-12-05 03:15:00,90.372,90.386,90.36,90.382,185200002.0
2005-12-05 03:16:00,90.356,90.388,90.353,90.388,182200001.0
2005-12-05 03:17:00,90.383,90.389,90.348,90.348,224399997.0
2005-12-05 03:18:00,90.364,90.381,90.361,90.377,179999998.0
2005-12-05 03:19:00,90.379,90.384,90.35,90.352,200000004.0
2005-12-05 03:20:00,90.37,90.385,90.358,90.378,228900001.0
2005-12-05 03:21:00,90.385,90.385,90.35,90.35,175000003.0
2005-12-05 03:22:00,90.38,90.38,90.346,90.352,210600006.0
2005-12-05 03:23:00,90.378,90.382,90.36,90.37,155900002.0
2005-12-05 03:24:00,90.362,90.386,90.356,90.372,229400003.0
2005-12-05 03:25:00,90.372,90.384,90.357,90.357,279499999.0
2005-12-05 03:26:00,90.372,90.38,90.35,90.35,190699999.0
2005-12-05 03:27:00,90.364,90.385,90.36,90.377,121100000.0
2005-12-05 03:28:00,90.367,90.389,90.365,90.383,134900001.0
2005-12-05 03:29:00,90.371,90.392,90.362,90.384,209399997.0
2005-12-05 03:30:00,90.387,90.387,90.354,90.357,315400002.0
2005-12-05 03:31:00,90.375,90.387,90.36,90.374,257400000.0
2005-12-05 03:32:00,90.372,90.39,90.362,90.388,148299999.0
2005-12-05 03:33:00,90.358,90.392,90.358,90.392,203600000.0
2005-12-05 03:34:00,90.394,90.416,90.369,90.4,152799998.0
2005-12-05 03:35:00,90.41,90.462,90.41,90.457,117900001.0
2005-12-05 03:36:00,90.445,90.464,90.438,90.462,282199997.0
2005-12-05 03:37:00,90.471,90.48,90.438,90.476,201400001.0
2005-12-05 03:38:00,90.472,90.485,90.451,90.47,79200001.0
2005-12-05 03:39:00,90.482,90.49,90.455,90.455,159999998.0
2005-12-05 03:40:00,90.462,90.464,90.436,90.444,191199998.0
2005-12-05 03:41:00,90.442,90.466,90.442,90.464,142900000.0
2005-12-05 03:42:00,90.436,90.473,90.436,90.441,200699999.0
2005-12-05 03:43:00,90.458,90.506,90.455,90.485,223200000.0
2005-12-05 03:44:00,90.505,90.532,90.5,90.508,226400001.0
2005-12-05 03:45:00,90.526,90.526,90.494,90.494,169400002.0
2005-12-05 03:46:00,90.503,90.503,90.476,90.476,230599996.0
2005-12-05 03:47:00,90.464,90.482,90.432,90.438,241200003.0
2005-12-05 03:48:00,90.446,90.463,90.444,90.463,83499999.0
2005-12-05 03:49:00,90.465,90.47,90.444,90.454,119700001.0
2005-12-05 03:50:00,90.422,90.46,90.422,90.46,218299998.0
2005-12-05 03:51:00,90.435,90.468,90.421,90.468,169199999.0
2005-12-05 03:52:00,90.457,90.464,90.436,90.456,164000001.0
2005-12-05 03:53:00,90.415,90.463,90.415,90.448,137100000.0
2005-12-05 03:54:00,90.445,90.455,90.426,90.426,162499999.0
2005-12-05 03:55:00,90.453,90.453,90.425,90.452,195799996.0
2005-12-05 03:56:00,90.446,90.463,90.433,90.44,270200000.0
2005-12-05 03:57:00,90.44,90.463,90.44,90.462,198700000.0
2005-12-05 03:58:00,90.469,90.49,90.462,90.48,205999999.0
2005-12-05 03:59:00,90.463,90.485,90.457,90.47,148600000.0
2005-12-05 04:00:00,90.484,90.484,90.449,90.462,364299999.0
2005-12-05 04:01:00,90.463,90.476,90.452,90.466,181199998.0
2005-12-05 04:02:00,90.449,90.483,90.449,90.472,89899999.0
2005-12-05 04:03:00,90.477,90.488,90.464,90.488,152599998.0
2005-12-05 04:04:00,90.498,90.501,90.467,90.485,347200002.0
2005-12-05 04:05:00,90.491,90.506,90.488,90.494,138800000.0
2005-12-05 04:06:00,90.477,90.503,90.465,90.487,217199999.0
2005-12-05 04:07:00,90.481,90.5,90.47,90.485,257199999.0
2005-12-05 04:08:00,90.48,90.489,90.461,90.462,200100001.0
2005-12-05 04:09:00,90.489,90.497,90.47,90.474,160500000.0
2005-12-05 04:10:00,90.485,90.485,90.45,90.46,119599999.0
2005-12-05 04:11:00,90.471,90.504,90.471,90.495,106900000.0
2005-12-05 04:12:00,90.497,90.502,90.479,90.479,130599999.0
2005-12-05 04:13:00,90.466,90.487,90.453,90.484,273899999.0
2005-12-05 04:14:00,90.485,90.485,90.464,90.467,253800000.0
2005-12-05 04:15:00,90.462,90.495,90.462,90.485,176300000.0
2005-12-05 04:16:00,90.483,90.498,90.475,90.491,370299998.0
2005-12-05 04:17:00,90.482,90.517,90.48,90.517,247300001.0
2005-12-05 04:18:00,90.529,90.541,90.504,90.508,225900000.0
2005-12-05 04:19:00,90.509,90.528,90.503,90.524,214799999.0
2005-12-05 04:20:00,90.524,90.547,90.503,90.515,291300000.0
2005-12-05 04:21:00,90.515,90.53,90.506,90.513,191799997.0
2005-12-05 04:22:00,90.53,90.53,90.501,90.504,85200000.0
2005-12-05 04:23:00,90.505,90.524,90.499,90.503,195100004.0
2005-12-05 04:24:00,90.489,90.533,90.489,90.533,248900000.0
2005-12-05 04:25:00,90.52,90.534,90.508,90.531,157200001.0
2005-12-05 04:26:00,90.508,90.525,90.497,90.508,96100001.0
2005-12-05 04:27:00,90.505,90.528,90.481,90.508,209899999.0
2005-12-05 04:28:00,90.531,90.538,90.51,90.528,182799999.0
2005-12-05 04:29:00,90.532,90.532,90.485,90.485,195600001.0
2005-12-05 04:30:00,90.51,90.533,90.5,90.516,261899995.0
2005-12-05 04:31:00,90.536,90.561,90.536,90.561,187299999.0
2005-12-05 04:32:00,90.551,90.567,90.53,90.547,141699999.0
2005-12-05 04:33:00,90.534,90.558,90.527,90.538,288600001.0
2005-12-05 04:34:00,90.537,90.562,90.518,90.551,158700000.0
2005-12-05 04:35:00,90.543,90.557,90.538,90.539,202400001.0
2005-12-05 04:36:00,90.552,90.561,90.542,90.546,106600001.0
2005-12-05 04:37:00,90.558,90.567,90.537,90.544,142299999.0
2005-12-05 04:38:00,90.565,90.565,90.535,90.535,145000002.0
2005-12-05 04:39:00,90.536,90.557,90.534,90.536,183800001.0
2005-12-05 04:40:00,90.54,90.56,90.54,90.56,202399999.0
2005-12-05 04:41:00,90.545,90.558,90.532,90.546,241700000.0
2005-12-05 04:42:00,90.532,90.546,90.504,90.527,207699999.0
2005-12-05 04:43:00,90.512,90.532,90.507,90.521,75199999.0
2005-12-05 04:44:00,90.522,90.527,90.502,90.512,244000001.0
2005-12-05 04:45:00,90.5,90.526,90.498,90.526,208599998.0
2005-12-05 04:46:00,90.525,90.528,90.503,90.515,180600001.0
2005-12-05 04:47:00,90.512,90.531,90.508,90.517,195399996.0
2005-12-05 04:48:00,90.499,90.52,90.491,90.502,131100000.0
2005-12-05 04:49:00,90.47,90.521,90.47,90.521,132500001.0
2005-12-05 04:50:00,90.497,90.521,90.49,90.505,135900000.0
2005-12-05 04:51:00,90.501,90.519,90.492,90.494,212699998.0
2005-12-05 04:52:00,90.524,90.537,90.508,90.519,214300001.0
2005-12-05 04:53:00,90.518,90.542,90.508,90.526,307400002.0
2005-12-05 04:54:00,90.527,90.535,90.504,90.52,360099999.0
2005-12-05 04:55:00,90.525,90.529,90.496,90.496,189500002.0
2005-12-05 04:56:00,90.508,90.508,90.485,90.489,115100000.0
2005-12-05 04:57:00,90.481,90.503,90.475,90.503,188199997.0
2005-12-05 04:58:00,90.495,90.513,90.482,90.506,112900000.0
2005-12-05 04:59:00,90.506,90.525,90.506,90.524,139799998.0
2005-12-05 05:00:00,90.532,90.532,90.506,90.517,157599999.0
2005-12-05 05:01:00,90.52,90.543,90.518,90.539,201299996.0
2005-12-05 05:02:00,90.548,90.548,90.522,90.527,125400000.0
2005-12-05 05:03:00,90.525,90.551,90.525,90.545,170900000.0
2005-12-05 05:04:00,90.539,90.539,90.502,90.51,242599997.0
2005-12-05 05:05:00,90.527,90.534,90.488,90.494,198399999.0
2005-12-05 05:06:00,90.513,90.52,90.49,90.49,258800001.0
2005-12-05 05:07:00,90.509,90.526,90.493,90.511,184399998.0
2005-12-05 05:08:00,90.49,90.508,90.475,90.486,128200002.0
2005-12-05 05:09:00,90.487,90.511,90.473,90.501,300699998.0
2005-12-05 05:10:00,90.484,90.503,90.479,90.499,119999998.0
2005-12-05 05:11:00,90.476,90.509,90.46,90.46,231400004.0
2005-12-05 05:12:00,90.508,90.51,90.485,90.49,115300000.0
2005-12-05 05:13:00,90.49,90.51,90.488,90.51,187099998.0
2005-12-05 05:14:00,90.505,90.51,90.486,90.492,295499997.0
2005-12-05 05:15:00,90.495,90.51,90.483,90.491,206200000.0
2005-12-05 05:16:00,90.498,90.514,90.478,90.497,232199999.0
2005-12-05 05:17:00,90.516,90.518,90.494,90.508,280600002.0
2005-12-05 05:18:00,90.513,90.513,90.493,90.493,176900001.0
2005-12-05 05:19:00,90.509,90.538,90.505,90.53,153299999.0
2005-12-05 05:20:00,90.51,90.53,90.494,90.512,140800000.0
2005-12-05 05:21:00,90.492,90.525,90.492,90.525,211299998.0
2005-12-05 05:22:00,90.513,90.526,90.494,90.512,276200003.0
2005-12-05 05:23:00,90.509,90.516,90.492,90.492,209999999.0
2005-12-05 05:24:00,90.494,90.514,90.494,90.514,136200001.0
2005-12-05 05:25:00,90.513,90.518,90.493,90.502,205999999.0
2005-12-05 05:26:00,90.494,90.512,90.494,90.507,194900002.0
2005-12-05 05:27:00,90.495,90.51,90.475,90.5,169999999.0
2005-12-05 05:28:00,90.495,90.51,90.471,90.507,145500000.0
2005-12-05 05:29:00,90.502,90.51,90.48,90.49,179599998.0
2005-12-05 05:30:00,90.51,90.51,90.478,90.5,153699999.0
2005-12-05 05:31:00,90.5,90.514,90.482,90.495,278399998.0
2005-12-05 05:32:00,90.481,90.51,90.481,90.505,188000002.0
2005-12-05 05:33:00,90.499,90.515,90.493,90.51,173799996.0
2005-12-05 05:34:00,90.507,90.51,90.481,90.497,155499998.0
2005-12-05 05:35:00,90.505,90.505,90.48,90.488,175100001.0
2005-12-05 05:36:00,90.486,90.486,90.439,90.439,188799998.0
2005-12-05 05:37:00,90.431,90.467,90.431,90.465,233700001.0
2005-12-05 05:38:00,90.461,90.474,90.448,90.463,280399998.0
2005-12-05 05:39:00,90.465,90.471,90.449,90.456,87000001.0
2005-12-05 05:40:00,90.465,90.47,90.441,90.454,182500000.0
2005-12-05 05:41:00,90.469,90.473,90.443,90.443,305400002.0
2005-12-05 05:42:00,90.465,90.471,90.442,90.442,88000002.0
2005-12-05 05:43:00,90.445,90.464,90.433,90.443,147200001.0
2005-12-05 05:44:00,90.432,90.439,90.394,90.416,153100002.0
2005-12-05 05:45:00,90.462,90.462,90.434,90.443,117800000.0
2005-12-05 05:46:00,90.442,90.455,90.423,90.439,181500001.0
2005-12-05 05:47:00,90.424,90.447,90.421,90.446,183000002.0
2005-12-05 05:48:00,90.429,90.453,90.424,90.436,168599999.0
2005-12-05 05:49:00,90.442,90.443,90.413,90.413,205999997.0
2005-12-05 05:50:00,90.44,90.445,90.419,90.42,162800000.0
2005-12-05 05:51:00,90.416,90.433,90.396,90.428,126800001.0
2005-12-05 05:52:00,90.423,90.423,90.393,90.402,242599997.0
2005-12-05 05:53:00,90.403,90.43,90.391,90.411,267500002.0
2005-12-05 05:54:00,90.39,90.426,90.39,90.406,175200000.0
2005-12-05 05:55:00,90.397,90.424,90.397,90.416,175899998.0
2005-12-05 05:56:00,90.428,90.428,90.408,90.408,168500000.0
2005-12-05 05:57:00,90.431,90.431,90.397,90.404,160800000.0
2005-12-05 05:58:00,90.412,90.436,90.412,90.436,245900001.0
2005-12-05 05:59:00,90.427,90.45,90.425,90.442,149499999.0
2005-12-05 06:00:00,90.44,90.445,90.412,90.412,257899998.0
2005-12-05 06:01:00,90.434,90.456,90.426,90.453,216500000.0
2005-12-05 06:02:00,90.45,90.46,90.43,90.44,136900001.0
2005-12-05 06:03:00,90.418,90.44,90.407,90.426,270299999.0
2005-12-05 06:04:00,90.415,90.418,90.388,90.404,179199999.0
2005-12-05 06:05:00,90.418,90.418,90.39,90.397,224300002.0
2005-12-05 06:06:00,90.394,90.423,90.394,90.421,90199999.0
2005-12-05 06:07:00,90.405,90.427,90.404,90.421,148899998.0
2005-12-05 06:08:00,90.43,90.43,90.399,90.418,102299999.0
2005-12-05 06:09:00,90.407,90.425,90.402,90.42,180800002.0
2005-12-05 06:10:00,90.403,90.419,90.393,90.401,162400000.0
2005-12-05 06:11:00,90.402,90.417,90.396,90.415,144800000.0
2005-12-05 06:12:00,90.4,90.42,90.396,90.42,221300001.0
2005-12-05 06:13:00,90.393,90.413,90.381,90.409,125899999.0
2005-12-05 06:14:00,90.4,90.4,90.366,90.37,204900000.0
2005-12-05 06:15:00,90.397,90.4,90.37,90.377,341200001.0
2005-12-05 06:16:00,90.39,90.405,90.376,90.382,202999999.0
2005-12-05 06:17:00,90.38,90.401,90.368,90.389,215999997.0
2005-12-05 06:18:00,90.393,90.409,90.381,90.4,286100001.0
2005-12-05 06:19:00,90.387,90.41,90.373,90.397,157700000.0
2005-12-05 06:20:00,90.387,90.41,90.387,90.405,215099999.0
2005-12-05 06:21:00,90.4,90.422,90.4,90.42,142900000.0
2005-12-05 06:22:00,90.422,90.428,90.403,90.409,265700000.0
2005-12-05 06:23:00,90.407,90.423,90.404,90.423,211299999.0
2005-12-05 06:24:00,90.421,90.456,90.421,90.456,180200003.0
2005-12-05 06:25:00,90.451,90.466,90.432,90.442,248499999.0
2005-12-05 06:26:00,90.431,90.442,90.411,90.423,144700001.0
2005-12-05 06:27:00,90.441,90.449,90.42,90.431,177699999.0
2005-12-05 06:28:00,90.443,90.456,90.418,90.436,151100000.0
2005-12-05 06:29:00,90.422,90.443,90.4,90.443,98500001.0
2005-12-05 06:30:00,90.42,90.451,90.415,90.451,195899998.0
2005-12-05 06:31:00,90.44,90.459,90.428,90.447,161000003.0
2005-12-05 06:32:00,90.432,90.458,90.425,90.45,285299998.0
2005-12-05 06:33:00,90.453,90.47,90.446,90.455,276599997.0
2005-12-05 06:34:00,90.453,90.488,90.453,90.488,105800000.0
2005-12-05 06:35:00,90.479,90.5,90.473,90.5,145799997.0
2005-12-05 06:36:00,90.493,90.5,90.478,90.482,121000000.0
2005-12-05 06:37:00,90.502,90.503,90.485,90.488,144399998.0
2005-12-05 06:38:00,90.487,90.507,90.474,90.49,337600007.0
2005-12-05 06:39:00,90.473,90.493,90.461,90.484,191300000.0
2005-12-05 06:40:00,90.479,90.495,90.467,90.482,207899997.0
2005-12-05 06:41:00,90.482,90.491,90.461,90.468,278100002.0
2005-12-05 06:42:00,90.461,90.489,90.456,90.475,219300001.0
2005-12-05 06:43:00,90.459,90.473,90.451,90.471,232600001.0
2005-12-05 06:44:00,90.449,90.476,90.446,90.458,154599998.0
2005-12-05 06:45:00,90.456,90.464,90.443,90.45,65600000.0
2005-12-05 06:46:00,90.468,90.468,90.442,90.442,207799998.0
2005-12-05 06:47:00,90.438,90.465,90.438,90.462,112800001.0
2005-12-05 06:48:00,90.462,90.475,90.444,90.446,233799999.0
2005-12-05 06:49:00,90.443,90.466,90.439,90.458,192600004.0
2005-12-05 06:50:00,90.434,90.46,90.434,90.455,175599998.0
2005-12-05 06:51:00,90.462,90.468,90.444,90.448,150299999.0
2005-12-05 06:52:00,90.472,90.483,90.456,90.46,248399999.0
2005-12-05 06:53:00,90.455,90.472,90.442,90.472,244299995.0
2005-12-05 06:54:00,90.483,90.488,90.464,90.476,227499998.0
2005-12-05 06:55:00,90.48,90.48,90.465,90.465,101199998.0
2005-12-05 06:56:00,90.464,90.488,90.455,90.488,222500000.0
2005-12-05 06:57:00,90.473,90.488,90.46,90.464,233099997.0
2005-12-05 06:58:00,90.46,90.476,90.442,90.448,133399997.0
2005-12-05 06:59:00,90.472,90.474,90.448,90.466,170200001.0
2005-12-05 07:00:00,90.465,90.479,90.452,90.467,136799999.0
2005-12-05 07:01:00,90.464,90.498,90.464,90.498,114700000.0
2005-12-05 07:02:00,90.49,90.51,90.484,90.51,272100000.0
2005-12-05 07:03:00,90.488,90.505,90.478,90.48,144200002.0
2005-12-05 07:04:00,90.51,90.51,90.484,90.484,201199998.0
2005-12-05 07:05:00,90.497,90.497,90.46,90.464,286400002.0
2005-12-05 07:06:00,90.471,90.474,90.455,90.46,74499999.0
2005-12-05 07:07:00,90.459,90.477,90.433,90.475,195499996.0
2005-12-05 07:08:00,90.465,90.477,90.445,90.454,114300000.0
2005-12-05 07:09:00,90.446,90.483,90.446,90.462,167800000.0
2005-12-05 07:10:00,90.455,90.471,90.446,90.467,210299999.0
2005-12-05 07:11:00,90.471,90.474,90.451,90.451,153800000.0
2005-12-05 07:12:00,90.452,90.478,90.452,90.478,127899997.0
2005-12-05 07:13:00,90.472,90.475,90.451,90.457,251399998.0
2005-12-05 07:14:00,90.473,90.485,90.459,90.47,197699998.0
2005-12-05 07:15:00,90.451,90.486,90.451,90.48,212200001.0
2005-12-05 07:16:00,90.443,90.497,90.443,90.489,309399996.0
2005-12-05 07:17:00,90.475,90.495,90.471,90.493,131199999.0
2005-12-05 07:18:00,90.487,90.504,90.477,90.499,144500001.0
2005-12-05 07:19:00,90.496,90.508,90.477,90.507,223200001.0
2005-12-05 07:20:00,90.5,90.502,90.475,90.484,154399998.0
2005-12-05 07:21:00,90.501,90.508,90.481,90.481,91300000.0
2005-12-05 07:22:00,90.481,90.503,90.476,90.486,224600001.0
2005-12-05 07:23:00,90.472,90.503,90.472,90.492,235799995.0
2005-12-05 07:24:00,90.492,90.497,90.452,90.481,132799998.0
2005-12-05 07:25:00,90.493,90.495,90.471,90.48,349900001.0
2005-12-05 07:26:00,90.476,90.488,90.448,90.484,346399995.0
2005-12-05 07:27:00,90.484,90.486,90.46,90.48,237199996.0
2005-12-05 07:28:00,90.454,90.472,90.435,90.452,150999999.0
2005-12-05 07:29:00,90.453,90.47,90.45,90.465,262599999.0
2005-12-05 07:30:00,90.445,90.47,90.445,90.47,110500000.0
2005-12-05 07:31:00,90.468,90.471,90.446,90.452,250799998.0
2005-12-05 07:32:00,90.444,90.467,90.444,90.454,231299997.0
2005-12-05 07:33:00,90.431,90.451,90.423,90.44,284499999.0
2005-12-05 07:34:00,90.432,90.445,90.417,90.435,140400000.0
2005-12-05 07:35:00,90.4,90.424,90.397,90.407,247499998.0
2005-12-05 07:36:00,90.435,90.443,90.417,90.426,265699999.0
2005-12-05 07:37:00,90.446,90.45,90.415,90.428,94800000.0
2005-12-05 07:38:00,90.429,90.45,90.412,90.43,158599998.0
2005-12-05 07:39:00,90.46,90.467,90.431,90.446,155600001.0
2005-12-05 07:40:00,90.455,90.461,90.43,90.446,231699999.0
2005-12-05 07:41:00,90.447,90.447,90.426,90.426,133499999.0
2005-12-05 07:42:00,90.434,90.465,90.434,90.461,193599999.0
2005-12-05 07:43:00,90.463,90.463,90.432,90.439,240899998.0
2005-12-05 07:44:00,90.46,90.468,90.438,90.44,150700000.0
2005-12-05 07:45:00,90.435,90.444,90.41,90.413,188400001.0
2005-12-05 07:46:00,90.387,90.44,90.387,90.44,222999999.0
2005-12-05 07:47:00,90.422,90.439,90.405,90.432,288599999.0
2005-12-05 07:48:00,90.433,90.447,90.414,90.434,222700000.0
2005-12-05 07:49:00,90.433,90.446,90.415,90.433,223199999.0
2005-12-05 07:50:00,90.424,90.444,90.38,90.415,244499998.0
2005-12-05 07:51:00,90.423,90.441,90.421,90.437,90700000.0
2005-12-05 07:52:00,90.422,90.443,90.395,90.421,112899999.0
2005-12-05 07:53:00,90.419,90.445,90.4,90.445,212100000.0
2005-12-05 07:54:00,90.427,90.444,90.419,90.435,239599999.0
2005-12-05 07:55:00,90.421,90.444,90.421,90.442,302999995.0
2005-12-05 07:56:00,90.447,90.45,90.417,90.428,196300003.0
2005-12-05 07:57:00,90.443,90.443,90.419,90.423,174800000.0
2005-12-05 07:58:00,90.43,90.442,90.415,90.417,80100000.0
2005-12-05 07:59:00,90.42,90.437,90.401,90.422,91599999.0
2005-12-05 08:00:00,90.448,90.448,90.423,90.428,108700001.0
2005-12-05 08:01:00,90.455,90.464,90.44,90.442,216799995.0
2005-12-05 08:02:00,90.442,90.465,90.442,90.455,189299999.0
2005-12-05 08:03:00,90.454,90.463,90.436,90.446,160300000.0
2005-12-05 08:04:00,90.462,90.47,90.446,90.452,179299996.0
2005-12-05 08:05:00,90.464,90.468,90.438,90.439,283899999.0
2005-12-05 08:06:00,90.45,90.47,90.449,90.465,157800005.0
2005-12-05 08:07:00,90.467,90.472,90.439,90.44,289600000.0
2005-12-05 08:08:00,90.464,90.467,90.445,90.445,117500000.0
2005-12-05 08:09:00,90.43,90.468,90.43,90.462,237299995.0
2005-12-05 08:10:00,90.441,90.485,90.441,90.485,233200000.0
2005-12-05 08:11:00,90.463,90.49,90.462,90.485,185900000.0
2005-12-05 08:12:00,90.469,90.49,90.464,90.49,143100001.0
2005-12-05 08:13:00,90.479,90.49,90.472,90.487,202599999.0
2005-12-05 08:14:00,90.446,90.469,90.428,90.443,120500001.0
2005-12-05 08:15:00,90.443,90.444,90.421,90.433,222600001.0
2005-12-05 08:16:00,90.412,90.444,90.412,90.444,180299999.0
2005-12-05 08:17:00,90.436,90.45,90.421,90.439,164499998.0
2005-12-05 08:18:00,90.43,90.445,90.421,90.435,135799999.0
2005-12-05 08:19:00,90.429,90.457,90.429,90.454,168000000.0
2005-12-05 08:20:00,90.451,90.451,90.422,90.434,129500001.0
2005-12-05 08:21:00,90.431,90.445,90.41,90.43,212600001.0
2005-12-05 08:22:00,90.418,90.447,90.418,90.447,64700000.0
2005-12-05 08:23:00,90.44,90.456,90.422,90.443,213200000.0
2005-12-05 08:24:00,90.433,90.45,90.428,90.45,211200002.0
2005-12-05 08:25:00,90.41,90.45,90.41,90.45,150599999.0
2005-12-05 08:26:00,90.446,90.453,90.433,90.437,140100001.0
2005-12-05 08:27:00,90.46,90.47,90.436,90.436,166500002.0
2005-12-05 08:28:00,90.46,90.466,90.436,90.445,287299996.0
2005-12-05 08:29:00,90.441,90.458,90.432,90.458,201400000.0
2005-12-05 08:30:00,90.455,90.465,90.439,90.446,142700002.0
2005-12-05 08:31:00,90.448,90.468,90.444,90.464,185999999.0
2005-12-05 08:32:00,90.468,90.473,90.44,90.44,218699999.0
2005-12-05 08:33:00,90.463,90.473,90.451,90.46,239000000.0
2005-12-05 08:34:00,90.461,90.474,90.434,90.434,232999999.0
2005-12-05 08:35:00,90.44,90.464,90.434,90.447,156199999.0
2005-12-05 08:36:00,90.451,90.469,90.441,90.461,89999998.0
2005-12-05 08:37:00,90.472,90.472,90.437,90.45,164000000.0
2005-12-05 08:38:00,90.478,90.478,90.449,90.465,199200001.0
2005-12-05 08:39:00,90.473,90.484,90.458,90.468,132400000.0
2005-12-05 08:40:00,90.483,90.494,90.47,90.472,269899999.0
2005-12-05 08:41:00,90.479,90.506,90.473,90.496,244900002.0
2005-12-05 08:42:00,90.488,90.504,90.484,90.488,185799999.0
2005-12-05 08:43:00,90.503,90.51,90.485,90.485,137800001.0
2005-12-05 08:44:00,90.49,90.51,90.485,90.505,224799999.0
2005-12-05 08:45:00,90.49,90.51,90.488,90.51,135500001.0
2005-12-05 08:46:00,90.489,90.506,90.485,90.498,196800000.0
2005-12-05 08:47:00,90.493,90.505,90.478,90.487,244200004.0
2005-12-05 08:48:00,90.495,90.508,90.484,90.496,178099998.0
2005-12-05 08:49:00,90.48,90.507,90.473,90.507,283000000.0
2005-12-05 08:50:00,90.497,90.51,90.474,90.498,210399998.0
2005-12-05 08:51:00,90.494,90.523,90.489,90.508,372800005.0
2005-12-05 08:52:00,90.492,90.536,90.489,90.536,114999999.0
2005-12-05 08:53:00,90.542,90.542,90.515,90.526,246899997.0
2005-12-05 08:54:00,90.524,90.538,90.507,90.538,152900000.0
2005-12-05 08:55:00,90.534,90.537,90.509,90.509,69900000.0
2005-12-05 08:56:00,90.521,90.529,90.507,90.51,217700001.0
2005-12-05 08:57:00,90.518,90.539,90.505,90.519,167600000.0
2005-12-05 08:58:00,90.524,90.553,90.512,90.531,158399997.0
2005-12-05 08:59:00,90.531,90.552,90.53,90.552,270000000.0
2005-12-05 09:00:00,90.525,90.546,90.52,90.537,159999998.0
2005-12-05 09:01:00,90.521,90.545,90.514,90.545,132900000.0
2005-12-05 09:02:00,90.562,90.577,90.554,90.555,183499998.0
2005-12-05 09:03:00,90.557,90.575,90.547,90.569,234700001.0
2005-12-05 09:04:00,90.548,90.572,90.536,90.558,383200005.0
2005-12-05 09:05:00,90.57,90.578,90.551,90.555,344600000.0
2005-12-05 09:06:00,90.569,90.569,90.546,90.556,145399997.0
2005-12-05 09:07:00,90.56,90.569,90.535,90.547,221999999.0
2005-12-05 09:08:00,90.572,90.572,90.541,90.541,179400002.0
2005-12-05 09:09:00,90.56,90.56,90.534,90.547,134900000.0
2005-12-05 09:10:00,90.535,90.553,90.523,90.553,165599999.0
2005-12-05 09:11:00,90.56,90.56,90.514,90.514,134100001.0
2005-12-05 09:12:00,90.526,90.549,90.52,90.539,133300001.0
2005-12-05 09:13:00,90.533,90.533,90.498,90.504,119899998.0
2005-12-05 09:14:00,90.514,90.532,90.499,90.515,108800002.0
2005-12-05 09:15:00,90.516,90.525,90.502,90.511,190800001.0
2005-12-05 09:16:00,90.508,90.535,90.498,90.514,207100000.0
2005-12-05 09:17:00,90.52,90.537,90.504,90.524,209299997.0
2005-12-05 09:18:00,90.518,90.536,90.504,90.52,80400002.0
2005-12-05 09:19:00,90.51,90.518,90.483,90.493,178999997.0
2005-12-05 09:20:00,90.515,90.531,90.497,90.53,295399999.0
2005-12-05 09:21:00,90.536,90.547,90.506,90.526,84100000.0
2005-12-05 09:22:00,90.541,90.56,90.525,90.54,194999997.0
2005-12-05 09:23:00,90.569,90.579,90.555,90.56,156099999.0
2005-12-05 09:24:00,90.575,90.575,90.527,90.545,133299999.0
2005-12-05 09:25:00,90.57,90.583,90.549,90.565,230900002.0
2005-12-05 09:26:00,90.568,90.593,90.564,90.583,299300000.0
2005-12-05 09:27:00,90.577,90.584,90.555,90.563,225000003.0
2005-12-05 09:28:00,90.558,90.58,90.552,90.573,171799998.0
2005-12-05 09:29:00,90.569,90.615,90.569,90.61,227199999.0
2005-12-05 09:30:00,90.614,90.637,90.601,90.611,198599996.0
2005-12-05 09:31:00,90.627,90.627,90.57,90.57,234599999.0
2005-12-05 09:32:00,90.577,90.577,90.547,90.563,168900002.0
2005-12-05 09:33:00,90.567,90.576,90.548,90.561,168999999.0
2005-12-05 09:34:00,90.566,90.588,90.548,90.569,84499999.0
2005-12-05 09:35:00,90.568,90.586,90.566,90.586,149699999.0
2005-12-05 09:36:00,90.582,90.6,90.567,90.582,174199997.0
2005-12-05 09:37:00,90.593,90.615,90.589,90.609,195399999.0
2005-12-05 09:38:00,90.594,90.618,90.592,90.614,198899999.0
2005-12-05 09:39:00,90.625,90.634,90.598,90.609,169300001.0
2005-12-05 09:40:00,90.576,90.6,90.576,90.6,233199997.0
2005-12-05 09:41:00,90.592,90.609,90.576,90.603,134899998.0
2005-12-05 09:42:00,90.581,90.599,90.574,90.581,152600001.0
2005-12-05 09:43:00,90.593,90.62,90.582,90.62,142899999.0
2005-12-05 09:44:00,90.62,90.68,90.606,90.68,156299999.0
2005-12-05 09:45:00,90.652,90.674,90.645,90.668,127100003.0
2005-12-05 09:46:00,90.652,90.686,90.648,90.66,235100000.0
2005-12-05 09:47:00,90.658,90.674,90.637,90.637,223799999.0
2005-12-05 09:48:00,90.656,90.676,90.655,90.668,188599999.0
2005-12-05 09:49:00,90.68,90.687,90.66,90.665,205300001.0
2005-12-05 09:50:00,90.665,90.682,90.653,90.663,241600000.0
2005-12-05 09:51:00,90.662,90.662,90.636,90.645,260999998.0
2005-12-05 09:52:00,90.65,90.658,90.627,90.633,181600000.0
2005-12-05 09:53:00,90.649,90.649,90.618,90.624,246000001.0
2005-12-05 09:54:00,90.612,90.631,90.608,90.623,147600000.0
2005-12-05 09:55:00,90.616,90.625,90.58,90.58,271299999.0
2005-12-05 09:56:00,90.59,90.605,90.581,90.605,268899998.0
2005-12-05 09:57:00,90.604,90.624,90.59,90.6,221200001.0
2005-12-05 09:58:00,90.606,90.638,90.605,90.638,292700001.0
2005-12-05 09:59:00,90.63,90.635,90.611,90.611,149699998.0
2005-12-05 10:00:00,90.61,90.636,90.61,90.612,210600000.0
2005-12-05 10:01:00,90.621,90.624,90.604,90.608,184899998.0
2005-12-05 10:02:00,90.617,90.629,90.606,90.609,194299998.0
2005-12-05 10:03:00,90.633,90.644,90.616,90.62,147999998.0
2005-12-05 10:04:00,90.622,90.648,90.622,90.648,166400002.0
2005-12-05 10:05:00,90.622,90.645,90.61,90.645,186600002.0
2005-12-05 10:06:00,90.623,90.661,90.623,90.647,335700000.0
2005-12-05 10:07:00,90.632,90.652,90.626,90.65,293799994.0
2005-12-05 10:08:00,90.66,90.667,90.632,90.638,275300005.0
2005-12-05 10:09:00,90.658,90.692,90.658,90.679,175899996.0
2005-12-05 10:10:00,90.68,90.682,90.641,90.644,236400002.0
2005-12-05 10:11:00,90.657,90.675,90.649,90.675,90300000.0
2005-12-05 10:12:00,90.676,90.679,90.65,90.65,110699999.0
2005-12-05 10:13:00,90.652,90.662,90.627,90.627,102900002.0
2005-12-05 10:14:00,90.627,90.652,90.627,90.65,242799997.0
2005-12-05 10:15:00,90.638,90.662,90.638,90.656,101500001.0
2005-12-05 10:16:00,90.649,90.665,90.634,90.644,230900000.0
2005-12-05 10:17:00,90.631,90.66,90.631,90.655,169000003.0
2005-12-05 10:18:00,90.657,90.659,90.606,90.606,229100004.0
2005-12-05 10:19:00,90.6,90.64,90.6,90.632,138900001.0
2005-12-05 10:20:00,90.632,90.641,90.614,90.624,247099998.0
2005-12-05 10:21:00,90.621,90.632,90.604,90.62,145199999.0
2005-12-05 10:22:00,90.605,90.633,90.605,90.632,280800002.0
2005-12-05 10:23:00,90.619,90.635,90.591,90.61,163499999.0
2005-12-05 10:24:00,90.608,90.635,90.585,90.635,164300000.0
2005-12-05 10:25:00,90.608,90.631,90.605,90.605,173500000.0
2005-12-05 10:26:00,90.612,90.627,90.597,90.599,157200000.0
2005-12-05 10:27:00,90.611,90.63,90.611,90.628,244400000.0
2005-12-05 10:28:00,90.616,90.63,90.605,90.63,191399999.0
2005-12-05 10:29:00,90.598,90.625,90.585,90.625,332599995.0
2005-12-05 10:30:00,90.611,90.629,90.608,90.623,243200000.0
2005-12-05 10:31:00,90.632,90.651,90.62,90.627,229500000.0
2005-12-05 10:32:00,90.645,90.666,90.636,90.664,266500002.0
2005-12-05 10:33:00,90.644,90.663,90.63,90.63,102700001.0
2005-12-05 10:34:00,90.645,90.657,90.621,90.639,66200000.0
2005-12-05 10:35:00,90.636,90.657,90.622,90.657,235799997.0
2005-12-05 10:36:00,90.657,90.66,90.639,90.639,127200000.0
2005-12-05 10:37:00,90.657,90.657,90.633,90.637,178300000.0
2005-12-05 10:38:00,90.647,90.647,90.611,90.611,185499997.0
2005-12-05 10:39:00,90.6,90.625,90.596,90.621,221699997.0
2005-12-05 10:40:00,90.618,90.644,90.618,90.638,136400000.0
2005-12-05 10:41:00,90.635,90.652,90.627,90.642,270299998.0
2005-12-05 10:42:00,90.628,90.649,90.626,90.645,223899999.0
2005-12-05 10:43:00,90.627,90.656,90.624,90.642,210500000.0
2005-12-05 10:44:00,90.624,90.65,90.619,90.63,311300000.0
2005-12-05 10:45:00,90.626,90.656,90.623,90.652,182600000.0
2005-12-05 10:46:00,90.652,90.666,90.637,90.652,160299999.0
2005-12-05 10:47:00,90.663,90.663,90.638,90.638,134400000.0
2005-12-05 10:48:00,90.662,90.682,90.656,90.675,207400001.0
2005-12-05 10:49:00,90.672,90.672,90.638,90.652,186900001.0
2005-12-05 10:50:00,90.687,90.705,90.645,90.669,318799996.0
2005-12-05 10:51:00,90.672,90.694,90.667,90.684,180799999.0
2005-12-05 10:52:00,90.669,90.7,90.651,90.665,275799998.0
2005-12-05 10:53:00,90.669,90.677,90.654,90.654,136900000.0
2005-12-05 10:54:00,90.661,90.681,90.647,90.667,90500001.0
2005-12-05 10:55:00,90.656,90.673,90.642,90.665,254599998.0
2005-12-05 10:56:00,90.665,90.665,90.629,90.641,220400000.0
2005-12-05 10:57:00,90.648,90.648,90.61,90.611,138299999.0
2005-12-05 10:58:00,90.624,90.652,90.616,90.626,187499999.0
2005-12-05 10:59:00,90.643,90.653,90.626,90.629,210500001.0
2005-12-05 11:00:00,90.628,90.659,90.585,90.654,218099999.0
2005-12-05 11:01:00,90.663,90.673,90.647,90.657,289600000.0
2005-12-05 11:02:00,90.647,90.685,90.647,90.685,177799999.0
2005-12-05 11:03:00,90.645,90.67,90.637,90.653,227700002.0
2005-12-05 11:04:00,90.625,90.645,90.625,90.645,202499998.0
2005-12-05 11:05:00,90.646,90.654,90.631,90.637,213700001.0
2005-12-05 11:06:00,90.634,90.674,90.634,90.674,128000001.0
2005-12-05 11:07:00,90.672,90.679,90.644,90.645,283000001.0
2005-12-05 11:08:00,90.653,90.661,90.628,90.642,123299997.0
2005-12-05 11:09:00,90.666,90.666,90.624,90.627,169299998.0
2005-12-05 11:10:00,90.637,90.652,90.628,90.652,138500000.0
2005-12-05 11:11:00,90.653,90.657,90.631,90.638,184799998.0
2005-12-05 11:12:00,90.651,90.652,90.629,90.639,167899997.0
2005-12-05 11:13:00,90.648,90.652,90.622,90.644,301999997.0
2005-12-05 11:14:00,90.64,90.655,90.619,90.633,152900000.0
2005-12-05 11:15:00,90.619,90.638,90.611,90.632,157499998.0
2005-12-05 11:16:00,90.622,90.642,90.622,90.642,143299999.0
2005-12-05 11:17:00,90.623,90.637,90.61,90.623,227399996.0
2005-12-05 11:18:00,90.592,90.62,90.586,90.612,299000000.0
2005-12-05 11:19:00,90.588,90.608,90.566,90.581,287100000.0
2005-12-05 11:20:00,90.58,90.612,90.58,90.61,147500000.0
2005-12-05 11:21:00,90.611,90.614,90.59,90.598,131299999.0
2005-12-05 11:22:00,90.606,90.624,90.588,90.6,225799998.0
2005-12-05 11:23:00,90.623,90.623,90.601,90.606,96599999.0
2005-12-05 11:24:00,90.577,90.598,90.56,90.575,129300000.0
2005-12-05 11:25:00,90.559,90.583,90.552,90.583,236400000.0
2005-12-05 11:26:00,90.558,90.578,90.542,90.565,173899998.0
2005-12-05 11:27:00,90.549,90.564,90.548,90.56,131899999.0
2005-12-05 11:28:00,90.55,90.569,90.529,90.544,192100000.0
2005-12-05 11:29:00,90.548,90.557,90.534,90.557,273400002.0
2005-12-05 11:30:00,90.557,90.557,90.51,90.531,189299996.0
2005-12-05 11:31:00,90.556,90.556,90.521,90.526,113900001.0
2005-12-05 11:32:00,90.502,90.533,90.502,90.533,191500002.0
2005-12-05 11:33:00,90.534,90.536,90.504,90.521,214499998.0
2005-12-05 11:34:00,90.526,90.526,90.499,90.505,174200000.0
2005-12-05 11:35:00,90.512,90.525,90.497,90.518,234499997.0
2005-12-05 11:36:00,90.528,90.535,90.506,90.52,125100001.0
2005-12-05 11:37:00,90.534,90.576,90.534,90.576,233199998.0
2005-12-05 11:38:00,90.552,90.571,90.534,90.563,197500001.0
2005-12-05 11:39:00,90.556,90.567,90.539,90.553,273799996.0
2005-12-05 11:40:00,90.524,90.571,90.524,90.569,123399999.0
2005-12-05 11:41:00,90.57,90.57,90.544,90.545,166699999.0
2005-12-05 11:42:00,90.557,90.563,90.536,90.543,219400001.0
2005-12-05 11:43:00,90.56,90.564,90.539,90.547,175200003.0
2005-12-05 11:44:00,90.566,90.582,90.557,90.573,182100000.0
2005-12-05 11:45:00,90.576,90.585,90.552,90.57,179400000.0
2005-12-05 11:46:00,90.583,90.583,90.562,90.568,303799998.0
2005-12-05 11:47:00,90.582,90.582,90.55,90.555,272499998.0
2005-12-05 11:48:00,90.57,90.585,90.551,90.583,165700003.0
2005-12-05 11:49:00,90.564,90.591,90.56,90.587,165500002.0
2005-12-05 11:50:00,90.567,90.583,90.563,90.582,190200000.0
2005-12-05 11:51:00,90.578,90.59,90.562,90.581,276499998.0
2005-12-05 11:52:00,90.578,90.584,90.554,90.554,259099999.0
2005-12-05 11:53:00,90.558,90.576,90.55,90.566,170699998.0
2005-12-05 11:54:00,90.568,90.571,90.531,90.549,223800003.0
2005-12-05 11:55:00,90.562,90.562,90.531,90.531,163799999.0
2005-12-05 11:56:00,90.533,90.557,90.533,90.547,147100001.0
2005-12-05 11:57:00,90.546,90.546,90.517,90.524,202999998.0
2005-12-05 11:58:00,90.543,90.548,90.526,90.535,184100000.0
2005-12-05 11:59:00,90.525,90.539,90.508,90.533,236599998.0
2005-12-05 12:00:00,90.532,90.543,90.514,90.525,246899997.0
2005-12-05 12:01:00,90.528,90.546,90.528,90.542,105999999.0
2005-12-05 12:02:00,90.547,90.548,90.525,90.532,227300000.0
2005-12-05 12:03:00,90.526,90.54,90.501,90.53,108599999.0
2005-12-05 12:04:00,90.53,90.532,90.511,90.514,137000000.0
2005-12-05 12:05:00,90.512,90.54,90.512,90.535,119700001.0
2005-12-05 12:06:00,90.532,90.532,90.501,90.512,139200000.0
2005-12-05 12:07:00,90.518,90.536,90.463,90.522,178700000.0
2005-12-05 12:08:00,90.535,90.545,90.514,90.514,178300000.0
2005-12-05 12:09:00,90.501,90.523,90.496,90.518,255800000.0
2005-12-05 12:10:00,90.496,90.524,90.496,90.517,183900000.0
2005-12-05 12:11:00,90.499,90.525,90.497,90.516,144100001.0
2005-12-05 12:12:00,90.525,90.535,90.517,90.522,149600002.0
2005-12-05 12:13:00,90.512,90.533,90.5,90.518,119100000.0
2005-12-05 12:14:00,90.522,90.53,90.503,90.511,145399998.0
2005-12-05 12:15:00,90.53,90.564,90.53,90.559,113299997.0
2005-12-05 12:16:00,90.544,90.574,90.544,90.571,114500000.0
2005-12-05 12:17:00,90.568,90.579,90.558,90.578,120300000.0
2005-12-05 12:18:00,90.575,90.611,90.575,90.605,191199998.0
2005-12-05 12:19:00,90.583,90.618,90.583,90.608,166100001.0
2005-12-05 12:20:00,90.601,90.601,90.565,90.587,241600000.0
2005-12-05 12:21:00,90.577,90.604,90.574,90.592,232700001.0
2005-12-05 12:22:00,90.599,90.617,90.594,90.607,201899996.0
2005-12-05 12:23:00,90.612,90.618,90.585,90.604,160500002.0
2005-12-05 12:24:00,90.62,90.622,90.577,90.577,345800002.0
2005-12-05 12:25:00,90.598,90.612,90.578,90.595,272599998.0
2005-12-05 12:26:00,90.603,90.625,90.599,90.618,125299999.0
2005-12-05 12:27:00,90.603,90.626,90.593,90.625,206799996.0
2005-12-05 12:28:00,90.618,90.652,90.618,90.637,166800000.0
2005-12-05 12:29:00,90.63,90.647,90.624,90.633,155000001.0
2005-12-05 12:30:00,90.61,90.634,90.592,90.611,272399998.0
2005-12-05 12:31:00,90.621,90.621,90.58,90.58,129899999.0
2005-12-05 12:32:00,90.58,90.612,90.58,90.6,221999999.0
2005-12-05 12:33:00,90.58,90.604,90.578,90.6,194900001.0
2005-12-05 12:34:00,90.594,90.607,90.577,90.593,128699999.0
2005-12-05 12:35:00,90.602,90.603,90.579,90.579,161299998.0
2005-12-05 12:36:00,90.584,90.585,90.55,90.566,242099998.0
2005-12-05 12:37:00,90.574,90.578,90.552,90.565,193899997.0
2005-12-05 12:38:00,90.583,90.585,90.565,90.565,127800002.0
2005-12-05 12:39:00,90.573,90.589,90.566,90.583,185200000.0
2005-12-05 12:40:00,90.583,90.585,90.56,90.577,214300003.0
2005-12-05 12:41:00,90.587,90.601,90.579,90.58,82300000.0
2005-12-05 12:42:00,90.573,90.609,90.573,90.598,196599998.0
2005-12-05 12:43:00,90.595,90.618,90.579,90.584,321000002.0
2005-12-05 12:44:00,90.573,90.595,90.554,90.554,287999998.0
2005-12-05 12:45:00,90.562,90.578,90.555,90.578,94900000.0
2005-12-05 12:46:00,90.567,90.581,90.545,90.557,226099999.0
2005-12-05 12:47:00,90.556,90.589,90.526,90.589,112200000.0
2005-12-05 12:48:00,90.577,90.596,90.572,90.595,149199997.0
2005-12-05 12:49:00,90.596,90.597,90.566,90.584,197699997.0
2005-12-05 12:50:00,90.579,90.595,90.575,90.592,162200003.0
2005-12-05 12:51:00,90.579,90.601,90.579,90.592,139400001.0
2005-12-05 12:52:00,90.573,90.587,90.562,90.582,178399996.0
2005-12-05 12:53:00,90.548,90.576,90.527,90.547,186499999.0
2005-12-05 12:54:00,90.539,90.562,90.535,90.549,224599999.0
2005-12-05 12:55:00,90.551,90.563,90.533,90.554,99600001.0
2005-12-05 12:56:00,90.541,90.565,90.535,90.555,252900001.0
2005-12-05 12:57:00,90.535,90.557,90.53,90.542,39500000.0
2005-12-05 12:58:00,90.553,90.568,90.542,90.556,161099999.0
2005-12-05 12:59:00,90.561,90.567,90.541,90.555,172900001.0
2005-12-05 13:00:00,90.568,90.572,90.552,90.56,73600000.0
2005-12-05 13:01:00,90.572,90.59,90.556,90.577,156199999.0
2005-12-05 13:02:00,90.588,90.603,90.575,90.575,249999998.0
2005-12-05 13:03:00,90.602,90.602,90.544,90.555,201399997.0
2005-12-05 13:04:00,90.566,90.581,90.558,90.565,209999997.0
2005-12-05 13:05:00,90.58,90.585,90.55,90.55,239200002.0
2005-12-05 13:06:00,90.555,90.567,90.539,90.567,198299996.0
2005-12-05 13:07:00,90.575,90.575,90.54,90.544,228999995.0
2005-12-05 13:08:00,90.566,90.568,90.531,90.553,180599999.0
2005-12-05 13:09:00,90.553,90.568,90.537,90.537,331900001.0
2005-12-05 13:10:00,90.554,90.554,90.522,90.534,176200000.0
2005-12-05 13:11:00,90.536,90.539,90.519,90.52,109199996.0
2005-12-05 13:12:00,90.53,90.575,90.53,90.575,195500002.0
2005-12-05 13:13:00,90.577,90.584,90.56,90.58,241799996.0
2005-12-05 13:14:00,90.565,90.581,90.549,90.581,219699997.0
2005-12-05 13:15:00,90.583,90.595,90.565,90.571,210900001.0
2005-12-05 13:16:00,90.563,90.59,90.562,90.571,237700000.0
2005-12-05 13:17:00,90.56,90.576,90.54,90.563,201999998.0
2005-12-05 13:18:00,90.576,90.579,90.558,90.568,241799996.0
2005-12-05 13:19:00,90.571,90.586,90.556,90.557,219600001.0
2005-12-05 13:20:00,90.574,90.594,90.574,90.576,85500000.0
2005-12-05 13:21:00,90.587,90.596,90.566,90.572,235399999.0
2005-12-05 13:22:00,90.593,90.605,90.582,90.584,107800000.0
2005-12-05 13:23:00,90.581,90.605,90.579,90.592,205399998.0
2005-12-05 13:24:00,90.57,90.594,90.55,90.566,195899999.0
2005-12-05 13:25:00,90.557,90.579,90.557,90.578,185099999.0
2005-12-05 13:26:00,90.583,90.597,90.567,90.584,102400000.0
2005-12-05 13:27:00,90.593,90.606,90.578,90.6,250300000.0
2005-12-05 13:28:00,90.6,90.601,90.583,90.59,134700001.0
2005-12-05 13:29:00,90.573,90.607,90.573,90.607,157100000.0
2005-12-05 13:30:00,90.596,90.605,90.578,90.588,162100000.0
2005-12-05 13:31:00,90.585,90.602,90.574,90.595,330699999.0
2005-12-05 13:32:00,90.59,90.603,90.576,90.588,167900003.0
2005-12-05 13:33:00,90.556,90.589,90.556,90.584,158699999.0
2005-12-05 13:34:00,90.573,90.593,90.573,90.593,163400001.0
2005-12-05 13:35:00,90.595,90.602,90.569,90.589,147900000.0
2005-12-05 13:36:00,90.584,90.606,90.574,90.592,317399996.0
2005-12-05 13:37:00,90.589,90.602,90.571,90.59,344500002.0
2005-12-05 13:38:00,90.59,90.607,90.582,90.603,219200000.0
2005-12-05 13:39:00,90.61,90.616,90.577,90.577,190800001.0
2005-12-05 13:40:00,90.577,90.594,90.565,90.583,241200001.0
2005-12-05 13:41:00,90.566,90.578,90.545,90.561,184699998.0
2005-12-05 13:42:00,90.564,90.569,90.54,90.54,201399999.0
2005-12-05 13:43:00,90.535,90.571,90.535,90.549,210799998.0
2005-12-05 13:44:00,90.534,90.556,90.534,90.549,274399999.0
2005-12-05 13:45:00,90.544,90.544,90.504,90.526,285399997.0
2005-12-05 13:46:00,90.535,90.542,90.513,90.536,250299998.0
2005-12-05 13:47:00,90.535,90.553,90.52,90.531,181399999.0
2005-12-05 13:48:00,90.535,90.547,90.517,90.534,349699994.0
2005-12-05 13:49:00,90.519,90.553,90.513,90.549,253900001.0
2005-12-05 13:50:00,90.526,90.558,90.526,90.548,135399999.0
2005-12-05 13:51:00,90.541,90.544,90.524,90.544,131700000.0
2005-12-05 13:52:00,90.543,90.553,90.521,90.536,320400003.0
2005-12-05 13:53:00,90.555,90.575,90.552,90.575,199599997.0
2005-12-05 13:54:00,90.562,90.566,90.525,90.529,220600001.0
2005-12-05 13:55:00,90.515,90.55,90.515,90.544,225000000.0
2005-12-05 13:56:00,90.534,90.547,90.51,90.527,173400002.0
2005-12-05 13:57:00,90.528,90.545,90.512,90.531,242200002.0
2005-12-05 13:58:00,90.535,90.535,90.506,90.512,192699999.0
2005-12-05 13:59:00,90.517,90.53,90.501,90.525,176900000.0
2005-12-05 14:00:00,90.523,90.523,90.488,90.5,195499997.0
2005-12-05 14:01:00,90.485,90.509,90.477,90.49,161699999.0
2005-12-05 14:02:00,90.474,90.498,90.473,90.493,162400002.0
2005-12-05 14:03:00,90.497,90.504,90.471,90.478,205799999.0
2005-12-05 14:04:00,90.5,90.5,90.479,90.49,148799999.0
2005-12-05 14:05:00,90.497,90.506,90.485,90.489,218299998.0
2005-12-05 14:06:00,90.479,90.517,90.479,90.503,179899997.0
2005-12-05 14:07:00,90.504,90.504,90.476,90.476,259400000.0
2005-12-05 14:08:00,90.472,90.493,90.467,90.488,159800000.0
2005-12-05 14:09:00,90.49,90.5,90.471,90.477,133300000.0
2005-12-05 14:10:00,90.481,90.495,90.453,90.462,101100000.0
2005-12-05 14:11:00,90.461,90.501,90.461,90.494,177800004.0
2005-12-05 14:12:00,90.493,90.534,90.489,90.534,158099998.0
2005-12-05 14:13:00,90.527,90.555,90.527,90.547,163600000.0
2005-12-05 14:14:00,90.551,90.576,90.54,90.55,189399998.0
2005-12-05 14:15:00,90.554,90.579,90.548,90.573,322899999.0
2005-12-05 14:16:00,90.553,90.576,90.55,90.565,177999997.0
2005-12-05 14:17:00,90.562,90.572,90.546,90.56,195800001.0
2005-12-05 14:18:00,90.559,90.563,90.534,90.534,173600000.0
2005-12-05 14:19:00,90.531,90.558,90.518,90.555,308299999.0
2005-12-05 14:20:00,90.564,90.596,90.558,90.569,118299998.0
2005-12-05 14:21:00,90.589,90.589,90.559,90.568,94800000.0
2005-12-05 14:22:00,90.574,90.597,90.569,90.588,294199999.0
2005-12-05 14:23:00,90.588,90.601,90.569,90.573,273900001.0
2005-12-05 14:24:00,90.589,90.598,90.574,90.578,278199998.0
2005-12-05 14:25:00,90.591,90.613,90.578,90.578,78000001.0
2005-12-05 14:26:00,90.605,90.613,90.58,90.595,103300000.0
2005-12-05 14:27:00,90.62,90.646,90.611,90.621,151099999.0
2005-12-05 14:28:00,90.63,90.648,90.623,90.647,171000000.0
2005-12-05 14:29:00,90.641,90.651,90.61,90.633,215100001.0
2005-12-05 14:30:00,90.61,90.652,90.61,90.646,284400000.0
2005-12-05 14:31:00,90.631,90.649,90.625,90.646,165900001.0
2005-12-05 14:32:00,90.652,90.655,90.626,90.629,131600001.0
2005-12-05 14:33:00,90.609,90.643,90.608,90.625,170400001.0
2005-12-05 14:34:00,90.603,90.62,90.59,90.606,172500001.0
2005-12-05 14:35:00,90.587,90.609,90.58,90.599,146300001.0
2005-12-05 14:36:00,90.591,90.609,90.571,90.582,133600000.0
2005-12-05 14:37:00,90.589,90.627,90.589,90.614,195200000.0
2005-12-05 14:38:00,90.601,90.62,90.592,90.607,211099998.0
2005-12-05 14:39:00,90.603,90.615,90.584,90.601,212099999.0
2005-12-05 14:40:00,90.605,90.633,90.605,90.622,189000000.0
2005-12-05 14:41:00,90.606,90.617,90.55,90.6,195599999.0
2005-12-05 14:42:00,90.62,90.632,90.606,90.606,242100002.0
2005-12-05 14:43:00,90.627,90.65,90.608,90.629,169099997.0
2005-12-05 14:44:00,90.643,90.665,90.622,90.665,195999997.0
2005-12-05 14:45:00,90.645,90.666,90.628,90.638,196699997.0
2005-12-05 14:46:00,90.635,90.638,90.616,90.616,135500000.0
2005-12-05 14:47:00,90.62,90.638,90.615,90.633,237399998.0
2005-12-05 14:48:00,90.632,90.648,90.616,90.618,104599999.0
2005-12-05 14:49:00,90.612,90.633,90.602,90.602,125399999.0
2005-12-05 14:50:00,90.616,90.616,90.592,90.616,207499998.0
2005-12-05 14:51:00,90.586,90.603,90.554,90.57,177999997.0
2005-12-05 14:52:00,90.565,90.578,90.554,90.575,127400001.0
2005-12-05 14:53:00,90.559,90.587,90.558,90.583,197900002.0
2005-12-05 14:54:00,90.58,90.585,90.561,90.563,133900000.0
2005-12-05 14:55:00,90.562,90.587,90.562,90.587,154799999.0
2005-12-05 14:56:00,90.566,90.581,90.555,90.575,147999998.0
2005-12-05 14:57:00,90.568,90.597,90.559,90.593,162900002.0
2005-12-05 14:58:00,90.566,90.585,90.554,90.572,73500000.0
2005-12-05 14:59:00,90.566,90.58,90.537,90.565,257500002.0
2005-12-05 15:00:00,90.554,90.582,90.548,90.56,104499998.0
2005-12-05 15:01:00,90.555,90.577,90.541,90.55,323099996.0
2005-12-05 15:02:00,90.568,90.592,90.557,90.574,189500000.0
2005-12-05 15:03:00,90.571,90.591,90.555,90.568,132199999.0
2005-12-05 15:04:00,90.563,90.597,90.557,90.566,222200001.0
2005-12-05 15:05:00,90.587,90.587,90.55,90.56,393700000.0
2005-12-05 15:06:00,90.572,90.572,90.527,90.543,221999999.0
2005-12-05 15:07:00,90.561,90.566,90.486,90.534,201600001.0
2005-12-05 15:08:00,90.519,90.537,90.502,90.528,279199997.0
2005-12-05 15:09:00,90.531,90.538,90.485,90.495,201500000.0
2005-12-05 15:10:00,90.528,90.554,90.527,90.527,218000000.0
2005-12-05 15:11:00,90.533,90.533,90.504,90.515,154200003.0
2005-12-05 15:12:00,90.513,90.542,90.513,90.542,232400002.0
2005-12-05 15:13:00,90.531,90.553,90.528,90.548,181700000.0
2005-12-05 15:14:00,90.552,90.564,90.538,90.551,272000000.0
2005-12-05 15:15:00,90.545,90.573,90.545,90.555,155799999.0
2005-12-05 15:16:00,90.571,90.571,90.55,90.55,117400000.0
2005-12-05 15:17:00,90.539,90.581,90.539,90.577,181700003.0
2005-12-05 15:18:00,90.584,90.586,90.561,90.564,240900000.0
2005-12-05 15:19:00,90.557,90.586,90.555,90.577,187099998.0
2005-12-05 15:20:00,90.591,90.598,90.578,90.586,106000000.0
2005-12-05 15:21:00,90.585,90.599,90.568,90.586,133699999.0
2005-12-05 15:22:00,90.602,90.602,90.569,90.602,131799999.0
2005-12-05 15:23:00,90.583,90.605,90.576,90.588,164199999.0
2005-12-05 15:24:00,90.576,90.604,90.574,90.599,213399999.0
2005-12-05 15:25:00,90.609,90.609,90.587,90.589,178400002.0
2005-12-05 15:26:00,90.592,90.618,90.58,90.602,299200002.0
2005-12-05 15:27:00,90.613,90.623,90.584,90.598,152300000.0
2005-12-05 15:28:00,90.61,90.612,90.592,90.592,206300002.0
2005-12-05 15:29:00,90.611,90.619,90.59,90.617,267799996.0
2005-12-05 15:30:00,90.601,90.606,90.585,90.593,170900000.0
2005-12-05 15:31:00,90.591,90.597,90.57,90.584,132199999.0
2005-12-05 15:32:00,90.58,90.599,90.567,90.567,100300000.0
2005-12-05 15:33:00,90.595,90.6,90.569,90.569,115899999.0
2005-12-05 15:34:00,90.585,90.626,90.585,90.626,240200001.0
2005-12-05 15:35:00,90.615,90.615,90.585,90.595,101700000.0
2005-12-05 15:36:00,90.613,90.632,90.598,90.615,214200000.0
2005-12-05 15:37:00,90.635,90.65,90.625,90.642,189699999.0
2005-12-05 15:38:00,90.653,90.669,90.637,90.665,143600000.0
2005-12-05 15:39:00,90.661,90.672,90.646,90.659,131500000.0
2005-12-05 15:40:00,90.666,90.666,90.576,90.626,197100002.0
2005-12-05 15:41:00,90.628,90.66,90.626,90.647,298699997.0
2005-12-05 15:42:00,90.642,90.658,90.621,90.658,223900003.0
2005-12-05 15:43:00,90.656,90.69,90.642,90.667,306000002.0
2005-12-05 15:44:00,90.662,90.697,90.651,90.679,251499999.0
2005-12-05 15:45:00,90.68,90.692,90.647,90.669,219400000.0
2005-12-05 15:46:00,90.672,90.675,90.644,90.649,227799997.0
2005-12-05 15:47:00,90.672,90.686,90.651,90.671,170600002.0
2005-12-05 15:48:00,90.686,90.689,90.668,90.669,144099999.0
2005-12-05 15:49:00,90.668,90.693,90.668,90.673,264000001.0
2005-12-05 15:50:00,90.674,90.688,90.658,90.675,112099998.0
2005-12-05 15:51:00,90.674,90.682,90.655,90.664,202599997.0
2005-12-05 15:52:00,90.678,90.68,90.651,90.66,216899997.0
2005-12-05 15:53:00,90.649,90.674,90.649,90.665,158700001.0
2005-12-05 15:54:00,90.668,90.679,90.653,90.666,137600000.0
2005-12-05 15:55:00,90.651,90.668,90.649,90.664,204999999.0
2005-12-05 15:56:00,90.649,90.673,90.649,90.672,217499999.0
2005-12-05 15:57:00,90.649,90.67,90.642,90.657,108500000.0
2005-12-05 15:58:00,90.657,90.664,90.636,90.636,269800001.0
2005-12-05 15:59:00,90.655,90.666,90.636,90.641,115399999.0
2005-12-05 16:00:00,90.636,90.663,90.621,90.64,217399998.0
2005-12-05 16:01:00,90.643,90.653,90.623,90.631,252300000.0
2005-12-05 16:02:00,90.627,90.647,90.582,90.622,238199999.0
2005-12-05 16:03:00,90.628,90.65,90.609,90.647,198800001.0
2005-12-05 16:04:00,90.645,90.645,90.612,90.612,150800002.0
2005-12-05 16:05:00,90.628,90.628,90.596,90.602,192199999.0
2005-12-05 16:06:00,90.587,90.611,90.586,90.604,169700000.0
2005-12-05 16:07:00,90.609,90.619,90.595,90.6,192399998.0
2005-12-05 16:08:00,90.608,90.637,90.599,90.637,112800000.0
2005-12-05 16:09:00,90.651,90.664,90.64,90.65,285000000.0
2005-12-05 16:10:00,90.635,90.653,90.628,90.644,116499999.0
2005-12-05 16:11:00,90.62,90.656,90.62,90.656,143800001.0
2005-12-05 16:12:00,90.64,90.659,90.637,90.659,104300000.0
2005-12-05 16:13:00,90.643,90.643,90.608,90.611,169200002.0
2005-12-05 16:14:00,90.571,90.62,90.571,90.62,123500001.0
2005-12-05 16:15:00,90.616,90.616,90.591,90.597,123099999.0
2005-12-05 16:16:00,90.593,90.593,90.565,90.566,88800000.0
2005-12-05 16:17:00,90.57,90.602,90.566,90.602,264099999.0
2005-12-05 16:18:00,90.605,90.611,90.584,90.584,137000000.0
2005-12-05 16:19:00,90.609,90.619,90.596,90.597,94500000.0
2005-12-05 16:20:00,90.597,90.615,90.591,90.609,326799997.0
2005-12-05 16:21:00,90.598,90.621,90.595,90.612,193299999.0
2005-12-05 16:22:00,90.606,90.629,90.595,90.607,236299999.0
2005-12-05 16:23:00,90.612,90.619,90.588,90.588,209300001.0
2005-12-05 16:24:00,90.607,90.615,90.59,90.597,185600000.0
2005-12-05 16:25:00,90.599,90.618,90.582,90.602,176400001.0
2005-12-05 16:26:00,90.604,90.624,90.591,90.624,155899999.0
2005-12-05 16:27:00,90.629,90.658,90.612,90.637,244599998.0
2005-12-05 16:28:00,90.623,90.64,90.61,90.633,85699998.0
2005-12-05 16:29:00,90.646,90.668,90.631,90.648,187299999.0
2005-12-05 16:30:00,90.671,90.679,90.652,90.664,306099998.0
2005-12-05 16:31:00,90.647,90.663,90.64,90.654,255099995.0
2005-12-05 16:32:00,90.644,90.657,90.632,90.646,159700000.0
2005-12-05 16:33:00,90.647,90.657,90.633,90.636,220800001.0
2005-12-05 16:34:00,90.652,90.657,90.63,90.639,218699999.0
2005-12-05 16:35:00,90.643,90.645,90.619,90.631,197800001.0
2005-12-05 16:36:00,90.63,90.654,90.63,90.65,185699998.0
2005-12-05 16:37:00,90.66,90.66,90.626,90.63,81300001.0
2005-12-05 16:38:00,90.655,90.678,90.642,90.665,177400001.0
2005-12-05 16:39:00,90.67,90.683,90.657,90.677,303799998.0
2005-12-05 16:40:00,90.682,90.692,90.664,90.664,180200001.0
2005-12-05 16:41:00,90.673,90.702,90.673,90.701,168799998.0
2005-12-05 16:42:00,90.677,90.693,90.661,90.685,209700000.0
2005-12-05 16:43:00,90.69,90.702,90.677,90.686,120999998.0
2005-12-05 16:44:00,90.684,90.706,90.68,90.69,176199999.0
2005-12-05 16:45:00,90.687,90.69,90.652,90.659,357400001.0
2005-12-05 16:46:00,90.655,90.67,90.648,90.65,101100001.0
2005-12-05 16:47:00,90.634,90.659,90.628,90.657,259700003.0
2005-12-05 16:48:00,90.647,90.647,90.601,90.601,188599998.0
2005-12-05 16:49:00,90.624,90.635,90.614,90.632,243900001.0
2005-12-05 16:50:00,90.629,90.64,90.612,90.615,184400000.0
2005-12-05 16:51:00,90.631,90.644,90.614,90.627,112100000.0
2005-12-05 16:52:00,90.641,90.642,90.616,90.629,259899998.0
2005-12-05 16:53:00,90.627,90.666,90.627,90.654,328500003.0
2005-12-05 16:54:00,90.629,90.664,90.629,90.655,137300000.0
2005-12-05 16:55:00,90.652,90.665,90.638,90.643,173300001.0
2005-12-05 16:56:00,90.67,90.68,90.652,90.67,126200001.0
2005-12-05 16:57:00,90.656,90.674,90.644,90.674,399400002.0
2005-12-05 16:58:00,90.672,90.684,90.646,90.66,137799999.0
2005-12-05 16:59:00,90.67,90.671,90.639,90.643,200200000.0
2005-12-05 17:00:00,90.657,90.679,90.647,90.661,163199995.0
2005-12-05 17:01:00,90.676,90.676,90.642,90.642,275399996.0
2005-12-05 17:02:00,90.647,90.664,90.628,90.639,202099998.0
2005-12-05 17:03:00,90.638,90.66,90.623,90.65,329199997.0
2005-12-05 17:04:00,90.667,90.692,90.65,90.664,250900001.0
2005-12-05 17:05:00,90.678,90.694,90.671,90.673,213499996.0
2005-12-05 17:06:00,90.697,90.697,90.668,90.668,61400000.0
2005-12-05 17:07:00,90.683,90.695,90.666,90.685,120700000.0
2005-12-05 17:08:00,90.678,90.692,90.67,90.69,198300002.0
2005-12-05 17:09:00,90.666,90.692,90.65,90.673,112100001.0
2005-12-05 17:10:00,90.692,90.705,90.681,90.684,234700000.0
2005-12-05 17:11:00,90.67,90.686,90.652,90.672,146600001.0
2005-12-05 17:12:00,90.665,90.668,90.65,90.65,140499998.0
2005-12-05 17:13:00,90.646,90.67,90.645,90.67,250900000.0
2005-12-05 17:14:00,90.66,90.66,90.633,90.642,141499998.0
2005-12-05 17:15:00,90.657,90.657,90.627,90.632,206900000.0
2005-12-05 17:16:00,90.647,90.652,90.628,90.65,171199999.0
2005-12-05 17:17:00,90.645,90.645,90.606,90.606,148800000.0
2005-12-05 17:18:00,90.617,90.635,90.608,90.633,82600000.0
2005-12-05 17:19:00,90.6,90.626,90.598,90.599,226500000.0
2005-12-05 17:20:00,90.627,90.636,90.606,90.616,256300000.0
2005-12-05 17:21:00,90.626,90.646,90.616,90.64,217299999.0
2005-12-05 17:22:00,90.645,90.651,90.623,90.629,155100000.0
2005-12-05 17:23:00,90.622,90.644,90.616,90.643,196100000.0
2005-12-05 17:24:00,90.639,90.664,90.617,90.655,271300002.0
2005-12-05 17:25:00,90.637,90.672,90.637,90.647,240500001.0
2005-12-05 17:26:00,90.627,90.655,90.627,90.645,247200003.0
2005-12-05 17:27:00,90.641,90.668,90.639,90.639,112200000.0
2005-12-05 17:28:00,90.667,90.695,90.66,90.673,105400001.0
2005-12-05 17:29:00,90.682,90.687,90.652,90.674,232399997.0
2005-12-05 17:30:00,90.663,90.678,90.651,90.675,269599999.0
2005-12-05 17:31:00,90.668,90.674,90.639,90.647,104700000.0
2005-12-05 17:32:00,90.635,90.656,90.63,90.651,118000001.0
2005-12-05 17:33:00,90.648,90.65,90.611,90.622,232599999.0
2005-12-05 17:34:00,90.646,90.661,90.632,90.643,69800000.0
2005-12-05 17:35:00,90.659,90.659,90.613,90.626,169899999.0
2005-12-05 17:36:00,90.612,90.635,90.61,90.632,152099998.0
2005-12-05 17:37:00,90.63,90.63,90.61,90.619,116300001.0
2005-12-05 17:38:00,90.615,90.643,90.614,90.632,113900000.0
2005-12-05 17:39:00,90.618,90.644,90.618,90.642,222399996.0
2005-12-05 17:40:00,90.643,90.657,90.629,90.641,106500002.0
2005-12-05 17:41:00,90.639,90.649,90.597,90.597,202899999.0
2005-12-05 17:42:00,90.633,90.659,90.621,90.638,159700000.0
2005-12-05 17:43:00,90.645,90.645,90.614,90.623,89400000.0
2005-12-05 17:44:00,90.625,90.635,90.597,90.618,284799999.0
2005-12-05 17:45:00,90.621,90.643,90.603,90.624,236199999.0
2005-12-05 17:46:00,90.645,90.667,90.641,90.652,85100000.0
2005-12-05 17:47:00,90.618,90.652,90.618,90.652,82800000.0
2005-12-05 17:48:00,90.638,90.665,90.625,90.637,200700000.0
2005-12-05 17:49:00,90.632,90.632,90.6,90.609,213199996.0
2005-12-05 17:50:00,90.609,90.639,90.609,90.631,186600000.0
2005-12-05 17:51:00,90.609,90.63,90.603,90.609,253899999.0
2005-12-05 17:52:00,90.622,90.629,90.6,90.609,235600000.0
2005-12-05 17:53:00,90.612,90.625,90.6,90.625,239999999.0
2005-12-05 17:54:00,90.625,90.625,90.588,90.591,138000001.0
2005-12-05 17:55:00,90.608,90.619,90.586,90.594,141600002.0
2005-12-05 17:56:00,90.581,90.611,90.576,90.611,187000000.0
2005-12-05 17:57:00,90.605,90.616,90.592,90.615,152999997.0
2005-12-05 17:58:00,90.623,90.657,90.615,90.625,291799996.0
2005-12-05 17:59:00,90.66,90.698,90.654,90.67,170500001.0
2005-12-05 18:00:00,90.627,90.692,90.627,90.679,243699998.0
2005-12-05 18:01:00,90.67,90.672,90.647,90.662,1097899997.0
2005-12-05 18:02:00,90.66,90.67,90.632,90.646,2074699983.0
2005-12-05 18:03:00,90.628,90.665,90.628,90.659,1996199994.0
2005-12-05 18:04:00,90.656,90.681,90.624,90.639,1643000004.0
2005-12-05 18:05:00,90.655,90.686,90.641,90.686,1947999990.0
2005-12-05 18:06:00,90.688,90.721,90.666,90.71,1707900002.0
2005-12-05 18:07:00,90.681,90.703,90.662,90.686,2044699989.0
2005-12-05 18:08:00,90.68,90.688,90.644,90.665,2078200000.0
2005-12-05 18:09:00,90.692,90.703,90.668,90.668,1581999997.0
2005-12-05 18:10:00,90.66,90.688,90.66,90.662,1913999994.0
2005-12-05 18:11:00,90.675,90.703,90.669,90.69,950299997.0
2005-12-05 18:12:00,90.702,90.729,90.69,90.711,990399999.0
2005-12-05 18:13:00,90.704,90.75,90.704,90.732,1327100000.0
2005-12-05 18:14:00,90.738,90.761,90.724,90.747,1741899995.0
2005-12-05 18:15:00,90.85,90.87,90.82,90.84,692600002.0
2005-12-05 18:16:00,90.84,90.86,90.82,90.83,692600002.0
2005-12-05 18:17:00,90.709,90.74,90.709,90.721,692600002.0
2005-12-05 18:18:00,90.723,90.751,90.699,90.748,1105599998.0
2005-12-05 18:19:00,90.746,90.764,90.724,90.724,1954399990.0
2005-12-05 18:20:00,90.726,90.746,90.712,90.734,1631399995.0
2005-12-05 18:21:00,90.747,90.747,90.712,90.714,1745299995.0
2005-12-05 18:22:00,90.741,90.758,90.719,90.744,1629599998.0
2005-12-05 18:23:00,90.88,90.9,90.84,90.84,1589099995.0
2005-12-05 18:24:00,90.713,90.737,90.704,90.732,1589099995.0
2005-12-05 18:25:00,90.7,90.729,90.677,90.69,2130399996.0
2005-12-05 18:26:00,90.671,90.705,90.668,90.701,1635500003.0
2005-12-05 18:27:00,90.688,90.709,90.679,90.687,1202699995.0
2005-12-05 18:28:00,90.705,90.724,90.688,90.688,1152599995.0
2005-12-05 18:29:00,90.702,90.725,90.681,90.725,1373900001.0
2005-12-05 18:30:00,90.704,90.734,90.698,90.703,801699998.0
2005-12-05 18:31:00,90.723,90.737,90.706,90.713,1145399994.0
2005-12-05 18:32:00,90.72,90.747,90.712,90.738,1953100001.0
2005-12-05 18:33:00,90.712,90.735,90.698,90.721,2036399993.0
2005-12-05 18:34:00,90.717,90.764,90.716,90.74,1650100006.0
2005-12-05 18:35:00,90.759,90.785,90.759,90.762,1604599993.0
2005-12-05 18:36:00,90.772,90.774,90.721,90.759,1503500000.0
2005-12-05 18:37:00,90.766,90.782,90.745,90.772,962700002.0
2005-12-05 18:38:00,90.785,90.79,90.75,90.753,733700003.0
2005-12-05 18:39:00,90.743,90.77,90.732,90.75,358400001.0
2005-12-05 18:40:00,90.75,90.75,90.713,90.725,746699996.0
2005-12-05 18:41:00,90.722,90.743,90.711,90.724,744699994.0
2005-12-05 18:42:00,90.71,90.755,90.71,90.755,756900003.0
2005-12-05 18:43:00,90.746,90.762,90.729,90.759,1357200003.0
2005-12-05 18:44:00,90.759,90.764,90.728,90.728,822200004.0
2005-12-05 18:45:00,90.75,90.756,90.715,90.715,978400001.0
2005-12-05 18:46:00,90.727,90.746,90.716,90.721,830699991.0
2005-12-05 18:47:00,90.725,90.729,90.683,90.704,600300001.0
2005-12-05 18:48:00,90.703,90.732,90.698,90.708,864600001.0
2005-12-05 18:49:00,90.687,90.706,90.68,90.706,1015200004.0
2005-12-05 18:50:00,90.71,90.738,90.703,90.721,969699990.0
2005-12-05 18:51:00,90.726,90.746,90.712,90.722,484300000.0
2005-12-05 18:52:00,90.738,90.761,90.723,90.742,801900004.0
2005-12-05 18:53:00,90.747,90.765,90.715,90.739,882499993.0
2005-12-05 18:54:00,90.722,90.742,90.701,90.74,827499998.0
2005-12-05 18:55:00,90.715,90.735,90.704,90.725,959799992.0
2005-12-05 18:56:00,90.706,90.765,90.706,90.735,698200000.0
2005-12-05 18:57:00,90.732,90.75,90.716,90.726,458300002.0
2005-12-05 18:58:00,90.728,90.761,90.71,90.741,1225199992.0
2005-12-05 18:59:00,90.748,90.774,90.746,90.767,812699997.0
2005-12-05 19:00:00,90.762,90.774,90.745,90.75,752799997.0
2005-12-05 19:01:00,90.753,90.786,90.747,90.785,371399998.0
2005-12-05 19:02:00,90.79,90.795,90.766,90.786,214299999.0
2005-12-05 19:03:00,90.785,90.796,90.759,90.77,723099998.0
2005-12-05 19:04:00,90.773,90.803,90.772,90.784,571299997.0
2005-12-05 19:05:00,90.78,90.79,90.754,90.773,402000003.0
2005-12-05 19:06:00,90.802,90.81,90.78,90.78,551700001.0
2005-12-05 19:07:00,90.804,90.814,90.783,90.789,1151800010.0
2005-12-05 19:08:00,90.8,90.817,90.791,90.811,831799999.0
2005-12-05 19:09:00,90.79,90.822,90.786,90.8,611000000.0
2005-12-05 19:10:00,90.794,90.798,90.764,90.768,567199998.0
2005-12-05 19:11:00,90.784,90.81,90.772,90.791,161899998.0
2005-12-05 19:12:00,90.804,90.83,90.801,90.82,405199996.0
2005-12-05 19:13:00,90.801,90.832,90.785,90.798,480999994.0
2005-12-05 19:14:00,90.797,90.812,90.784,90.805,508399999.0
2005-12-05 19:15:00,90.791,90.813,90.784,90.81,765300002.0
2005-12-05 19:16:00,90.807,90.823,90.793,90.8,246200001.0
2005-12-05 19:17:00,90.814,90.837,90.811,90.823,612599999.0
2005-12-05 19:18:00,90.826,90.849,90.813,90.813,621699997.0
2005-12-05 19:19:00,90.824,90.853,90.823,90.85,687500000.0
2005-12-05 19:20:00,90.846,90.867,90.837,90.864,385299997.0
2005-12-05 19:21:00,90.855,90.867,90.831,90.846,249700002.0
2005-12-05 19:22:00,90.825,90.846,90.773,90.845,250299999.0
2005-12-05 19:23:00,90.83,90.838,90.807,90.825,1536699993.0
2005-12-05 19:24:00,90.804,90.829,90.792,90.829,547400002.0
2005-12-05 19:25:00,90.826,90.867,90.826,90.856,891699995.0
2005-12-05 19:26:00,90.864,90.873,90.839,90.839,1364599988.0
2005-12-05 19:27:00,90.847,90.862,90.833,90.844,1064700002.0
2005-12-05 19:28:00,90.857,90.866,90.827,90.844,605499999.0
2005-12-05 19:29:00,90.833,90.859,90.823,90.859,627099997.0
2005-12-05 19:30:00,90.863,90.871,90.839,90.847,680500003.0
2005-12-05 19:31:00,90.838,90.876,90.837,90.857,658300001.0
2005-12-05 19:32:00,90.845,90.857,90.823,90.85,757899993.0
2005-12-05 19:33:00,90.855,90.865,90.826,90.838,689600001.0
2005-12-05 19:34:00,90.822,90.851,90.816,90.829,743900004.0
2005-12-05 19:35:00,90.836,90.856,90.827,90.83,580499999.0
2005-12-05 19:36:00,90.857,90.875,90.844,90.856,445700001.0
2005-12-05 19:37:00,90.843,90.865,90.835,90.855,341100003.0
2005-12-05 19:38:00,90.849,90.871,90.835,90.843,932899992.0
2005-12-05 19:39:00,90.855,90.876,90.83,90.843,906400009.0
2005-12-05 19:40:00,90.841,90.868,90.833,90.852,676499998.0
2005-12-05 19:41:00,90.839,90.865,90.833,90.86,896799994.0
2005-12-05 19:42:00,90.836,90.861,90.813,90.813,628799998.0
2005-12-05 19:43:00,90.816,90.837,90.814,90.835,333400000.0
2005-12-05 19:44:00,90.829,90.845,90.812,90.83,364000002.0
2005-12-05 19:45:00,90.81,90.844,90.805,90.833,456400004.0
2005-12-05 19:46:00,90.818,90.829,90.793,90.805,470499999.0
2005-12-05 19:47:00,90.826,90.841,90.808,90.817,309299995.0
2005-12-05 19:48:00,90.843,90.85,90.809,90.826,834400003.0
2005-12-05 19:49:00,90.82,90.837,90.791,90.828,559999999.0
2005-12-05 19:50:00,90.817,90.84,90.805,90.827,571700003.0
2005-12-05 19:51:00,90.844,90.856,90.825,90.825,362700002.0
2005-12-05 19:52:00,90.821,90.848,90.797,90.829,448999999.0
2005-12-05 19:53:00,90.822,90.842,90.819,90.836,713400002.0
2005-12-05 19:54:00,90.814,90.832,90.784,90.803,963999997.0
2005-12-05 19:55:00,90.801,90.824,90.793,90.814,396799996.0
2005-12-05 19:56:00,90.811,90.832,90.793,90.793,368500000.0
2005-12-05 19:57:00,90.81,90.816,90.786,90.793,509800000.0
2005-12-05 19:58:00,90.785,90.807,90.777,90.794,682200000.0
2005-12-05 19:59:00,90.771,90.798,90.763,90.794,833099995.0
2005-12-05 20:00:00,90.789,90.806,90.783,90.804,399100000.0
2005-12-05 20:01:00,90.799,90.808,90.78,90.788,573799998.0
2005-12-05 20:02:00,90.81,90.817,90.78,90.797,707400000.0
2005-12-05 20:03:00,90.815,90.823,90.792,90.798,386500001.0
2005-12-05 20:04:00,90.808,90.839,90.762,90.831,245100000.0
2005-12-05 20:05:00,90.836,90.852,90.805,90.845,616200003.0
2005-12-05 20:06:00,90.825,90.846,90.823,90.824,830799991.0
2005-12-05 20:07:00,90.835,90.848,90.815,90.834,630699998.0
2005-12-05 20:08:00,90.849,90.862,90.825,90.844,573099998.0
2005-12-05 20:09:00,90.848,90.865,90.832,90.852,458100002.0
2005-12-05 20:10:00,90.853,90.86,90.834,90.86,751900002.0
2005-12-05 20:11:00,90.858,90.871,90.838,90.847,802499995.0
2005-12-05 20:12:00,90.844,90.863,90.829,90.858,1584399985.0
2005-12-05 20:13:00,90.845,90.857,90.81,90.835,570900003.0
2005-12-05 20:14:00,90.834,90.834,90.801,90.816,448199998.0
2005-12-05 20:15:00,90.81,90.826,90.802,90.815,734600001.0
2005-12-05 20:16:00,90.821,90.828,90.797,90.801,608100000.0
2005-12-05 20:17:00,90.81,90.825,90.795,90.822,304199998.0
2005-12-05 20:18:00,90.82,90.824,90.801,90.817,218199999.0
2005-12-05 20:19:00,90.82,90.82,90.786,90.791,296299999.0
2005-12-05 20:20:00,90.803,90.808,90.771,90.784,616099998.0
2005-12-05 20:21:00,90.785,90.797,90.766,90.784,410500001.0
2005-12-05 20:22:00,90.79,90.81,90.777,90.803,815100003.0
2005-12-05 20:23:00,90.806,90.818,90.792,90.806,583700001.0
2005-12-05 20:24:00,90.815,90.821,90.792,90.799,403799999.0
2005-12-05 20:25:00,90.798,90.82,90.792,90.815,705000001.0
2005-12-05 20:26:00,90.811,90.828,90.8,90.82,515100001.0
2005-12-05 20:27:00,90.822,90.829,90.804,90.804,370000000.0
2005-12-05 20:28:00,90.803,90.834,90.791,90.82,1195000001.0
2005-12-05 20:29:00,90.806,90.826,90.788,90.795,1572099994.0
2005-12-05 20:30:00,90.786,90.808,90.778,90.793,1386199998.0
2005-12-05 20:31:00,90.795,90.795,90.76,90.76,1068700000.0
2005-12-05 20:32:00,90.767,90.798,90.763,90.789,1066500002.0
2005-12-05 20:33:00,90.797,90.803,90.774,90.784,625899997.0
2005-12-05 20:34:00,90.802,90.804,90.776,90.778,345699998.0
2005-12-05 20:35:00,90.808,90.808,90.767,90.767,369200002.0
2005-12-05 20:36:00,90.785,90.792,90.76,90.779,536000003.0
2005-12-05 20:37:00,90.762,90.792,90.762,90.78,607899996.0
2005-12-05 20:38:00,90.774,90.789,90.76,90.769,884000000.0
2005-12-05 20:39:00,90.765,90.788,90.761,90.781,532099998.0
2005-12-05 20:40:00,90.766,90.783,90.745,90.77,1474800000.0
2005-12-05 20:41:00,90.751,90.779,90.751,90.775,1131199998.0
2005-12-05 20:42:00,90.764,90.795,90.761,90.789,1131100001.0
2005-12-05 20:43:00,90.775,90.8,90.771,90.782,920700002.0
2005-12-05 20:44:00,90.78,90.78,90.75,90.755,793399997.0
2005-12-05 20:45:00,90.779,90.779,90.748,90.76,784599995.0
2005-12-05 20:46:00,90.777,90.777,90.747,90.748,529999999.0
2005-12-05 20:47:00,90.765,90.787,90.754,90.775,1166499990.0
2005-12-05 20:48:00,90.762,90.785,90.758,90.775,730899995.0
2005-12-05 20:49:00,90.777,90.782,90.754,90.762,528899996.0
2005-12-05 20:50:00,90.765,90.782,90.738,90.779,1163699995.0
2005-12-05 20:51:00,90.762,90.787,90.762,90.786,507400000.0
2005-12-05 20:52:00,90.763,90.786,90.758,90.777,287700001.0
2005-12-05 20:53:00,90.76,90.785,90.756,90.773,1327499988.0
2005-12-05 20:54:00,90.765,90.781,90.743,90.753,565999999.0
2005-12-05 20:55:00,90.747,90.764,90.729,90.744,1231699995.0
2005-12-05 20:56:00,90.74,90.756,90.722,90.73,572700001.0
2005-12-05 20:57:00,90.743,90.78,90.743,90.77,731399999.0
2005-12-05 20:58:00,90.757,90.82,90.757,90.82,1189699999.0
2005-12-05 20:59:00,90.813,90.831,90.793,90.824,1013299996.0
2005-12-05 21:00:00,90.822,90.831,90.788,90.788,1182199992.0
2005-12-05 21:01:00,90.807,90.818,90.786,90.789,1090499999.0
2005-12-05 21:02:00,90.797,90.824,90.797,90.821,424000000.0
2005-12-05 21:03:00,90.804,90.822,90.794,90.808,432899997.0
2005-12-05 21:04:00,90.783,90.803,90.761,90.783,326199999.0
2005-12-05 21:05:00,90.75,90.8,90.75,90.769,820200000.0
2005-12-05 21:06:00,90.751,90.777,90.739,90.775,782799993.0
2005-12-05 21:07:00,90.787,90.8,90.76,90.782,691799993.0
2005-12-05 21:08:00,90.785,90.79,90.753,90.764,793199995.0
2005-12-05 21:09:00,90.785,90.795,90.769,90.771,303399999.0
2005-12-05 21:10:00,90.783,90.783,90.735,90.759,749399997.0
2005-12-05 21:11:00,90.775,90.791,90.755,90.755,617400004.0
2005-12-05 21:12:00,90.767,90.802,90.767,90.8,216600000.0
2005-12-05 21:13:00,90.792,90.817,90.791,90.814,317700002.0
2005-12-05 21:14:00,90.808,90.834,90.808,90.824,606899999.0
2005-12-05 21:15:00,90.804,90.838,90.803,90.829,889400000.0
2005-12-05 21:16:00,90.81,90.842,90.81,90.828,930099999.0
2005-12-05 21:17:00,90.801,90.82,90.776,90.794,891200003.0
2005-12-05 21:18:00,90.795,90.807,90.763,90.795,729199999.0
2005-12-05 21:19:00,90.79,90.81,90.784,90.805,792499990.0
2005-12-05 21:20:00,90.808,90.81,90.782,90.81,1204499983.0
2005-12-05 21:21:00,90.81,90.825,90.792,90.806,1018899991.0
2005-12-05 21:22:00,90.808,90.832,90.795,90.812,867399999.0
2005-12-05 21:23:00,90.817,90.826,90.797,90.808,832899994.0
2005-12-05 21:24:00,90.813,90.841,90.808,90.828,811299998.0
2005-12-05 21:25:00,90.81,90.842,90.802,90.806,897900001.0
2005-12-05 21:26:00,90.797,90.825,90.796,90.81,514499999.0
2005-12-05 21:27:00,90.807,90.81,90.788,90.79,501900000.0
2005-12-05 21:28:00,90.802,90.822,90.783,90.801,285899999.0
2005-12-05 21:29:00,90.811,90.838,90.808,90.816,605899994.0
2005-12-05 21:30:00,90.794,90.826,90.794,90.817,384000002.0
2005-12-05 21:31:00,90.83,90.835,90.798,90.817,301599998.0
2005-12-05 21:32:00,90.814,90.827,90.794,90.812,399599998.0
2005-12-05 21:33:00,90.817,90.817,90.787,90.796,470499998.0
2005-12-05 21:34:00,90.82,90.82,90.786,90.788,185100001.0
2005-12-05 21:35:00,90.806,90.814,90.791,90.792,389800000.0
2005-12-05 21:36:00,90.796,90.824,90.796,90.815,452399997.0
2005-12-05 21:37:00,90.813,90.82,90.794,90.815,722699995.0
2005-12-05 21:38:00,90.806,90.806,90.759,90.759,127399999.0
2005-12-05 21:39:00,90.774,90.781,90.744,90.751,539500001.0
2005-12-05 21:40:00,90.758,90.788,90.744,90.755,397400001.0
2005-12-05 21:41:00,90.78,90.791,90.756,90.756,331800000.0
2005-12-05 21:42:00,90.765,90.777,90.75,90.764,405200003.0
2005-12-05 21:43:00,90.775,90.791,90.764,90.779,368000005.0
2005-12-05 21:44:00,90.77,90.783,90.751,90.764,895599997.0
2005-12-05 21:45:00,90.748,90.771,90.733,90.757,413599998.0
2005-12-05 21:46:00,90.743,90.76,90.733,90.745,234000001.0
2005-12-05 21:47:00,90.744,90.748,90.723,90.729,358300000.0
2005-12-05 21:48:00,90.742,90.749,90.716,90.729,725000003.0
2005-12-05 21:49:00,90.743,90.757,90.721,90.721,278999996.0
2005-12-05 21:50:00,90.716,90.739,90.716,90.732,232999999.0
2005-12-05 21:51:00,90.733,90.744,90.715,90.726,452999994.0
2005-12-05 21:52:00,90.717,90.737,90.705,90.718,206100000.0
2005-12-05 21:53:00,90.702,90.728,90.701,90.728,585600004.0
2005-12-05 21:54:00,90.72,90.729,90.7,90.709,302100000.0
2005-12-05 21:55:00,90.7,90.722,90.697,90.712,295100003.0
2005-12-05 21:56:00,90.699,90.727,90.692,90.71,429499999.0
2005-12-05 21:57:00,90.722,90.757,90.715,90.732,97500001.0
2005-12-05 21:58:00,90.758,90.763,90.739,90.746,174200000.0
2005-12-05 21:59:00,90.753,90.78,90.753,90.758,300799999.0
2005-12-05 22:00:00,90.792,90.792,90.763,90.768,434100001.0
2005-12-05 22:01:00,90.77,90.779,90.744,90.764,646200004.0
2005-12-05 22:02:00,90.775,90.778,90.75,90.777,718099996.0
2005-12-05 22:03:00,90.764,90.79,90.755,90.771,341599999.0
2005-12-05 22:04:00,90.77,90.78,90.75,90.765,667599993.0
2005-12-05 22:05:00,90.762,90.78,90.761,90.777,289699999.0
2005-12-05 22:06:00,90.775,90.786,90.759,90.772,193700001.0
2005-12-05 22:07:00,90.775,90.78,90.755,90.762,346499999.0
2005-12-05 22:08:00,90.766,90.792,90.766,90.792,154900001.0
2005-12-05 22:09:00,90.771,90.79,90.758,90.775,182600000.0
2005-12-05 22:10:00,90.767,90.78,90.749,90.775,211400004.0
2005-12-05 22:11:00,90.773,90.779,90.753,90.753,439199999.0
2005-12-05 22:12:00,90.747,90.764,90.735,90.756,337100001.0
2005-12-05 22:13:00,90.756,90.768,90.74,90.748,513999993.0
2005-12-05 22:14:00,90.746,90.77,90.742,90.76,189500000.0
2005-12-05 22:15:00,90.746,90.764,90.742,90.762,239399998.0
2005-12-05 22:16:00,90.763,90.766,90.729,90.747,430699997.0
2005-12-05 22:17:00,90.743,90.773,90.737,90.749,161100003.0
2005-12-05 22:18:00,90.743,90.743,90.713,90.716,411799992.0
2005-12-05 22:19:00,90.713,90.735,90.707,90.734,324899999.0
2005-12-05 22:20:00,90.735,90.739,90.712,90.713,191200000.0
2005-12-05 22:21:00,90.721,90.742,90.708,90.72,432800000.0
2005-12-05 22:22:00,90.713,90.745,90.713,90.734,348999996.0
2005-12-05 22:23:00,90.735,90.742,90.712,90.735,609900000.0
2005-12-05 22:24:00,90.732,90.745,90.713,90.723,333000001.0
2005-12-05 22:25:00,90.735,90.74,90.719,90.724,195800003.0
2005-12-05 22:26:00,90.719,90.74,90.714,90.72,164900000.0
2005-12-05 22:27:00,90.724,90.746,90.707,90.738,795399992.0
2005-12-05 22:28:00,90.74,90.751,90.722,90.739,322399999.0
2005-12-05 22:29:00,90.723,90.742,90.708,90.731,218200000.0
2005-12-05 22:30:00,90.706,90.723,90.689,90.715,146800003.0
2005-12-05 22:31:00,90.701,90.717,90.655,90.701,467500002.0
2005-12-05 22:32:00,90.694,90.728,90.688,90.705,297999996.0
2005-12-05 22:33:00,90.694,90.72,90.682,90.717,760300002.0
2005-12-05 22:34:00,90.706,90.726,90.694,90.694,637599998.0
2005-12-05 22:35:00,90.715,90.715,90.692,90.699,200099999.0
2005-12-05 22:36:00,90.696,90.72,90.696,90.715,393399999.0
2005-12-05 22:37:00,90.723,90.728,90.698,90.702,167699999.0
2005-12-05 22:38:00,90.732,90.738,90.701,90.722,223500005.0
2005-12-05 22:39:00,90.724,90.749,90.714,90.732,322399999.0
2005-12-05 22:40:00,90.711,90.749,90.709,90.749,288000003.0
2005-12-05 22:41:00,90.747,90.756,90.727,90.737,224100001.0
2005-12-05 22:42:00,90.734,90.755,90.705,90.705,238100002.0
2005-12-05 22:43:00,90.713,90.736,90.695,90.731,237300000.0
2005-12-05 22:44:00,90.717,90.73,90.693,90.697,556800001.0
2005-12-05 22:45:00,90.696,90.73,90.686,90.725,621099998.0
2005-12-05 22:46:00,90.697,90.733,90.684,90.712,293300001.0
2005-12-05 22:47:00,90.725,90.725,90.694,90.694,244699997.0
2005-12-05 22:48:00,90.703,90.723,90.687,90.713,344200002.0
2005-12-05 22:49:00,90.716,90.735,90.681,90.693,324599998.0
2005-12-05 22:50:00,90.686,90.722,90.676,90.722,288099996.0
2005-12-05 22:51:00,90.706,90.744,90.689,90.723,293499996.0
2005-12-05 22:52:00,90.729,90.742,90.692,90.692,194099997.0
2005-12-05 22:53:00,90.7,90.7,90.65,90.669,537100000.0
2005-12-05 22:54:00,90.694,90.707,90.673,90.679,336500001.0
2005-12-05 22:55:00,90.675,90.703,90.665,90.688,317499997.0
2005-12-05 22:56:00,90.668,90.702,90.662,90.702,305499994.0
2005-12-05 22:57:00,90.708,90.717,90.674,90.692,386200005.0
2005-12-05 22:58:00,90.705,90.725,90.678,90.711,169700002.0
2005-12-05 22:59:00,90.695,90.695,90.577,90.692,552100000.0
2005-12-05 23:00:00,90.692,90.707,90.666,90.693,232800000.0
2005-12-05 23:01:00,90.67,90.693,90.609,90.663,160700001.0
2005-12-05 23:02:00,90.687,90.691,90.663,90.674,336299994.0
2005-12-05 23:03:00,90.692,90.701,90.661,90.661,206199999.0
2005-12-05 23:04:00,90.683,90.686,90.655,90.663,160099999.0
2005-12-05 23:05:00,90.68,90.693,90.663,90.666,181900000.0
2005-12-05 23:06:00,90.692,90.728,90.67,90.712,188299999.0
2005-12-05 23:07:00,90.732,90.735,90.709,90.719,172600000.0
2005-12-05 23:08:00,90.729,90.743,90.71,90.728,85900000.0
2005-12-05 23:09:00,90.728,90.744,90.699,90.724,192100000.0
2005-12-05 23:10:00,90.727,90.739,90.71,90.73,222200001.0
2005-12-05 23:11:00,90.736,90.747,90.71,90.729,177099999.0
2005-12-05 23:12:00,90.73,90.747,90.721,90.734,203300000.0
2005-12-05 23:13:00,90.721,90.739,90.713,90.73,100199999.0
2005-12-05 23:14:00,90.734,90.734,90.712,90.712,199100000.0
2005-12-05 23:15:00,90.707,90.722,90.692,90.711,204899997.0
2005-12-05 23:16:00,90.7,90.72,90.697,90.715,174200001.0
2005-12-05 23:17:00,90.704,90.732,90.701,90.732,268500000.0
2005-12-05 23:18:00,90.723,90.742,90.72,90.742,188300000.0
2005-12-05 23:19:00,90.742,90.742,90.71,90.715,263999996.0
2005-12-05 23:20:00,90.734,90.75,90.72,90.72,255099995.0
2005-12-05 23:21:00,90.732,90.734,90.707,90.707,149299998.0
2005-12-05 23:22:00,90.716,90.735,90.704,90.733,150499999.0
2005-12-05 23:23:00,90.714,90.733,90.684,90.711,255299998.0
2005-12-05 23:24:00,90.723,90.723,90.695,90.714,136600000.0
2005-12-05 23:25:00,90.693,90.716,90.693,90.716,206500003.0
2005-12-05 23:26:00,90.712,90.723,90.685,90.685,146799999.0
2005-12-05 23:27:00,90.703,90.725,90.703,90.723,146000000.0
2005-12-05 23:28:00,90.706,90.72,90.696,90.713,184100001.0
2005-12-05 23:29:00,90.718,90.736,90.705,90.712,193299997.0
2005-12-05 23:30:00,90.705,90.723,90.693,90.716,115800000.0
2005-12-05 23:31:00,90.723,90.726,90.693,90.708,139399998.0
2005-12-05 23:32:00,90.715,90.726,90.692,90.713,114600000.0
2005-12-05 23:33:00,90.729,90.744,90.722,90.742,137199997.0
2005-12-05 23:34:00,90.723,90.76,90.723,90.742,225800003.0
2005-12-05 23:35:00,90.745,90.75,90.725,90.725,149799998.0
2005-12-05 23:36:00,90.729,90.758,90.724,90.742,259900001.0
2005-12-05 23:37:00,90.742,90.758,90.723,90.758,169099997.0
2005-12-05 23:38:00,90.75,90.765,90.734,90.734,250599998.0
2005-12-05 23:39:00,90.761,90.777,90.717,90.767,149200000.0
2005-12-05 23:40:00,90.749,90.773,90.749,90.77,274599998.0
2005-12-05 23:41:00,90.757,90.77,90.739,90.763,352400003.0
2005-12-05 23:42:00,90.766,90.772,90.746,90.75,196900000.0
2005-12-05 23:43:00,90.76,90.774,90.738,90.752,134700001.0
2005-12-05 23:44:00,90.757,90.757,90.732,90.732,121200000.0
2005-12-05 23:45:00,90.743,90.754,90.726,90.726,317300005.0
2005-12-05 23:46:00,90.748,90.756,90.727,90.753,183600001.0
2005-12-05 23:47:00,90.744,90.77,90.744,90.77,124700002.0
2005-12-05 23:48:00,90.781,90.798,90.744,90.782,132200002.0
2005-12-05 23:49:00,90.789,90.821,90.77,90.802,134200001.0
2005-12-05 23:50:00,90.817,90.821,90.799,90.799,244800002.0
2005-12-05 23:51:00,90.772,90.822,90.772,90.809,111299999.0
2005-12-05 23:52:00,90.814,90.823,90.79,90.805,266399996.0
2005-12-05 23:53:00,90.83,90.835,90.799,90.812,160099998.0
2005-12-05 23:54:00,90.831,90.844,90.82,90.824,89800000.0
2005-12-05 23:55:00,90.822,90.836,90.803,90.815,136100000.0
2005-12-05 23:56:00,90.799,90.82,90.795,90.81,219000002.0
2005-12-05 23:57:00,90.8,90.8,90.767,90.767,96900001.0
2005-12-05 23:58:00,90.775,90.778,90.755,90.755,203800000.0
2005-12-05 23:59:00,90.761,90.78,90.75,90.77,226200001.0
2005-12-06 00:00:00,90.726,90.76,90.654,90.724,202899999.0
2005-12-06 00:01:00,90.738,90.761,90.728,90.751,249500001.0
2005-12-06 00:02:00,90.739,90.747,90.704,90.704,248300000.0
2005-12-06 00:03:00,90.723,90.778,90.708,90.757,265800004.0
2005-12-06 00:04:00,90.747,90.788,90.73,90.788,197900000.0
2005-12-06 00:05:00,90.752,90.799,90.745,90.772,206100003.0
2005-12-06 00:06:00,90.797,90.816,90.764,90.785,300899999.0
2005-12-06 00:07:00,90.769,90.799,90.764,90.78,196900000.0
2005-12-06 00:08:00,90.774,90.798,90.752,90.777,161400000.0
2005-12-06 00:09:00,90.78,90.802,90.746,90.777,185300001.0
2005-12-06 00:10:00,90.741,90.784,90.734,90.771,266699998.0
2005-12-06 00:11:00,90.772,90.786,90.742,90.742,236000002.0
2005-12-06 00:12:00,90.728,90.767,90.722,90.75,183199996.0
2005-12-06 00:13:00,90.741,90.771,90.732,90.751,353199997.0
2005-12-06 00:14:00,90.754,90.773,90.74,90.755,247700004.0
2005-12-06 00:15:00,90.732,90.751,90.718,90.734,181100000.0
2005-12-06 00:16:00,90.725,90.739,90.707,90.718,159900002.0
2005-12-06 00:17:00,90.728,90.778,90.728,90.762,222100001.0
2005-12-06 00:18:00,90.748,90.77,90.745,90.763,215399998.0
2005-12-06 00:19:00,90.75,90.788,90.748,90.772,234699999.0
2005-12-06 00:20:00,90.77,90.8,90.75,90.757,194800001.0
2005-12-06 00:21:00,90.767,90.811,90.767,90.783,142800000.0
2005-12-06 00:22:00,90.77,90.794,90.762,90.772,242499999.0
2005-12-06 00:23:00,90.778,90.816,90.772,90.789,316199999.0
2005-12-06 00:24:00,90.77,90.81,90.766,90.785,164599997.0
2005-12-06 00:25:00,90.788,90.808,90.766,90.778,186499998.0
2005-12-06 00:26:00,90.767,90.789,90.762,90.775,268800003.0
2005-12-06 00:27:00,90.785,90.808,90.77,90.788,131500000.0
2005-12-06 00:28:00,90.766,90.791,90.764,90.788,194300000.0
2005-12-06 00:29:00,90.765,90.776,90.733,90.75,226899996.0
2005-12-06 00:30:00,90.754,90.764,90.726,90.726,236399994.0
2005-12-06 00:31:00,90.775,90.777,90.753,90.757,166299999.0
2005-12-06 00:32:00,90.752,90.806,90.752,90.798,129800001.0
2005-12-06 00:33:00,90.749,90.801,90.742,90.789,264100004.0
2005-12-06 00:34:00,90.764,90.794,90.762,90.794,122800000.0
2005-12-06 00:35:00,90.782,90.802,90.781,90.795,73900000.0
2005-12-06 00:36:00,90.803,90.805,90.77,90.78,218700001.0
2005-12-06 00:37:00,90.763,90.795,90.763,90.795,250499998.0
2005-12-06 00:38:00,90.805,90.81,90.774,90.782,302900000.0
2005-12-06 00:39:00,90.8,90.805,90.782,90.788,32400000.0
2005-12-06 00:40:00,90.789,90.815,90.781,90.8,269100002.0
2005-12-06 00:41:00,90.792,90.805,90.774,90.795,176599997.0
2005-12-06 00:42:00,90.766,90.805,90.766,90.793,287800000.0
2005-12-06 00:43:00,90.77,90.8,90.751,90.8,154099999.0
2005-12-06 00:44:00,90.791,90.807,90.778,90.79,75700000.0
2005-12-06 00:45:00,90.811,90.812,90.783,90.8,174399998.0
2005-12-06 00:46:00,90.782,90.8,90.78,90.781,152199999.0
2005-12-06 00:47:00,90.785,90.815,90.785,90.795,150700001.0
2005-12-06 00:48:00,90.814,90.824,90.794,90.794,310900004.0
2005-12-06 00:49:00,90.817,90.827,90.797,90.813,183700003.0
2005-12-06 00:50:00,90.827,90.835,90.81,90.825,183199994.0
2005-12-06 00:51:00,90.804,90.824,90.795,90.806,213800002.0
2005-12-06 00:52:00,90.818,90.842,90.818,90.836,97200000.0
2005-12-06 00:53:00,90.815,90.832,90.808,90.823,134799999.0
2005-12-06 00:54:00,90.805,90.817,90.794,90.811,145700002.0
2005-12-06 00:55:00,90.803,90.835,90.803,90.825,243499998.0
2005-12-06 00:56:00,90.815,90.837,90.815,90.833,94499999.0
2005-12-06 00:57:00,90.828,90.845,90.822,90.837,176700002.0
2005-12-06 00:58:00,90.823,90.84,90.82,90.838,223099995.0
2005-12-06 00:59:00,90.826,90.841,90.815,90.841,122099999.0
2005-12-06 01:00:00,90.828,90.855,90.828,90.84,269299998.0
2005-12-06 01:01:00,90.824,90.847,90.809,90.847,174700000.0
2005-12-06 01:02:00,90.848,90.867,90.836,90.846,214899998.0
2005-12-06 01:03:00,90.834,90.852,90.823,90.842,168400002.0
2005-12-06 01:04:00,90.841,90.86,90.836,90.855,197700001.0
2005-12-06 01:05:00,90.842,90.855,90.831,90.853,150399999.0
2005-12-06 01:06:00,90.831,90.847,90.81,90.847,129700001.0
2005-12-06 01:07:00,90.844,90.845,90.82,90.832,83400000.0
2005-12-06 01:08:00,90.83,90.845,90.821,90.845,272099997.0
2005-12-06 01:09:00,90.847,90.857,90.834,90.841,191099999.0
2005-12-06 01:10:00,90.848,90.858,90.833,90.845,155700000.0
2005-12-06 01:11:00,90.858,90.858,90.83,90.83,187300001.0
2005-12-06 01:12:00,90.84,90.85,90.818,90.833,119700001.0
2005-12-06 01:13:00,90.815,90.835,90.812,90.827,135199998.0
2005-12-06 01:14:00,90.805,90.83,90.805,90.825,253299999.0
2005-12-06 01:15:00,90.799,90.823,90.799,90.821,107700000.0
2005-12-06 01:16:00,90.812,90.83,90.806,90.822,173200000.0
2005-12-06 01:17:00,90.819,90.832,90.804,90.824,325000002.0
2005-12-06 01:18:00,90.793,90.822,90.79,90.816,119600000.0
2005-12-06 01:19:00,90.813,90.833,90.801,90.833,314299999.0
2005-12-06 01:20:00,90.8,90.825,90.798,90.809,143500000.0
2005-12-06 01:21:00,90.814,90.823,90.797,90.81,195900000.0
2005-12-06 01:22:00,90.805,90.814,90.788,90.797,268700001.0
2005-12-06 01:23:00,90.806,90.831,90.791,90.809,136300000.0
2005-12-06 01:24:00,90.797,90.827,90.794,90.803,133799999.0
2005-12-06 01:25:00,90.827,90.837,90.812,90.813,196900000.0
2005-12-06 01:26:00,90.823,90.827,90.788,90.812,98900001.0
2005-12-06 01:27:00,90.822,90.827,90.8,90.807,125799999.0
2005-12-06 01:28:00,90.812,90.829,90.798,90.808,191300000.0
2005-12-06 01:29:00,90.809,90.816,90.793,90.793,175800002.0
2005-12-06 01:30:00,90.805,90.81,90.78,90.782,197600004.0
2005-12-06 01:31:00,90.793,90.817,90.789,90.805,328499999.0
2005-12-06 01:32:00,90.782,90.801,90.764,90.783,182100003.0
2005-12-06 01:33:00,90.768,90.783,90.749,90.77,174000001.0
2005-12-06 01:34:00,90.73,90.777,90.73,90.774,171599996.0
2005-12-06 01:35:00,90.77,90.783,90.757,90.775,179099996.0
2005-12-06 01:36:00,90.76,90.775,90.743,90.761,259599998.0
2005-12-06 01:37:00,90.751,90.774,90.745,90.77,222299997.0
2005-12-06 01:38:00,90.76,90.762,90.731,90.744,136800001.0
2005-12-06 01:39:00,90.744,90.761,90.74,90.76,147100001.0
2005-12-06 01:40:00,90.765,90.765,90.735,90.741,312200001.0
2005-12-06 01:41:00,90.75,90.765,90.73,90.747,185100000.0
2005-12-06 01:42:00,90.745,90.745,90.712,90.715,207599997.0
2005-12-06 01:43:00,90.72,90.74,90.719,90.74,161200000.0
2005-12-06 01:44:00,90.726,90.73,90.686,90.686,217400000.0
2005-12-06 01:45:00,90.694,90.718,90.691,90.71,246600000.0
2005-12-06 01:46:00,90.712,90.713,90.69,90.713,255399999.0
2005-12-06 01:47:00,90.707,90.732,90.702,90.728,191799998.0
2005-12-06 01:48:00,90.699,90.726,90.699,90.717,127400000.0
2005-12-06 01:49:00,90.717,90.728,90.698,90.708,163100001.0
2005-12-06 01:50:00,90.723,90.726,90.695,90.711,156600002.0
2005-12-06 01:51:00,90.728,90.728,90.7,90.7,203800000.0
2005-12-06 01:52:00,90.702,90.73,90.702,90.724,177800001.0
2005-12-06 01:53:00,90.726,90.738,90.713,90.721,169100001.0
2005-12-06 01:54:00,90.711,90.733,90.699,90.721,230999998.0
2005-12-06 01:55:00,90.721,90.721,90.702,90.708,164799999.0
2005-12-06 01:56:00,90.708,90.713,90.688,90.689,145799998.0
2005-12-06 01:57:00,90.707,90.719,90.688,90.713,206500002.0
2005-12-06 01:58:00,90.7,90.72,90.694,90.715,167600000.0
2005-12-06 01:59:00,90.711,90.712,90.682,90.693,459099996.0
2005-12-06 02:00:00,90.701,90.716,90.684,90.707,137799995.0
2005-12-06 02:01:00,90.715,90.715,90.682,90.693,155000001.0
2005-12-06 02:02:00,90.721,90.73,90.701,90.701,157900001.0
2005-12-06 02:03:00,90.735,90.752,90.713,90.73,253599998.0
2005-12-06 02:04:00,90.736,90.752,90.723,90.723,139599998.0
2005-12-06 02:05:00,90.73,90.745,90.719,90.721,114000002.0
2005-12-06 02:06:00,90.742,90.754,90.727,90.733,110200000.0
2005-12-06 02:07:00,90.759,90.759,90.725,90.725,286299995.0
2005-12-06 02:08:00,90.73,90.768,90.73,90.762,223300001.0
2005-12-06 02:09:00,90.753,90.767,90.744,90.767,118299999.0
2005-12-06 02:10:00,90.756,90.787,90.756,90.787,121300001.0
2005-12-06 02:11:00,90.775,90.796,90.772,90.787,149200000.0
2005-12-06 02:12:00,90.778,90.778,90.744,90.746,293200001.0
2005-12-06 02:13:00,90.753,90.757,90.735,90.735,143600000.0
2005-12-06 02:14:00,90.746,90.751,90.721,90.737,239200000.0
2005-12-06 02:15:00,90.742,90.751,90.71,90.733,233400002.0
2005-12-06 02:16:00,90.759,90.773,90.748,90.757,135200000.0
2005-12-06 02:17:00,90.757,90.757,90.725,90.73,132599999.0
2005-12-06 02:18:00,90.747,90.763,90.738,90.745,151600000.0
2005-12-06 02:19:00,90.736,90.758,90.73,90.73,200800000.0
2005-12-06 02:20:00,90.761,90.763,90.734,90.745,186899998.0
2005-12-06 02:21:00,90.766,90.766,90.727,90.727,192000002.0
2005-12-06 02:22:00,90.735,90.768,90.735,90.765,132099999.0
2005-12-06 02:23:00,90.766,90.769,90.747,90.751,268999998.0
2005-12-06 02:24:00,90.74,90.767,90.738,90.757,112899999.0
2005-12-06 02:25:00,90.733,90.767,90.733,90.762,179800001.0
2005-12-06 02:26:00,90.766,90.779,90.745,90.745,138100000.0
2005-12-06 02:27:00,90.776,90.796,90.768,90.777,202900002.0
2005-12-06 02:28:00,90.792,90.815,90.792,90.8,207800001.0
2005-12-06 02:29:00,90.779,90.806,90.779,90.797,252100002.0
2005-12-06 02:30:00,90.817,90.831,90.808,90.812,117200001.0
2005-12-06 02:31:00,90.816,90.816,90.78,90.78,255600002.0
2005-12-06 02:32:00,90.774,90.804,90.774,90.787,265899997.0
2005-12-06 02:33:00,90.79,90.804,90.777,90.781,102900001.0
2005-12-06 02:34:00,90.775,90.78,90.755,90.768,259499999.0
2005-12-06 02:35:00,90.771,90.771,90.739,90.739,237999995.0
2005-12-06 02:36:00,90.745,90.77,90.742,90.752,142099998.0
2005-12-06 02:37:00,90.768,90.768,90.737,90.739,168599998.0
2005-12-06 02:38:00,90.751,90.77,90.745,90.763,262500001.0
2005-12-06 02:39:00,90.762,90.763,90.719,90.719,228900002.0
2005-12-06 02:40:00,90.758,90.76,90.736,90.747,205499998.0
2005-12-06 02:41:00,90.762,90.767,90.735,90.752,176699999.0
2005-12-06 02:42:00,90.766,90.776,90.751,90.751,173200001.0
2005-12-06 02:43:00,90.752,90.77,90.726,90.77,268400004.0
2005-12-06 02:44:00,90.778,90.795,90.766,90.769,179099998.0
2005-12-06 02:45:00,90.782,90.812,90.774,90.793,314399995.0
2005-12-06 02:46:00,90.805,90.805,90.774,90.776,213899995.0
2005-12-06 02:47:00,90.792,90.801,90.771,90.783,281400000.0
2005-12-06 02:48:00,90.78,90.814,90.78,90.809,280400002.0
2005-12-06 02:49:00,90.82,90.832,90.804,90.804,129500000.0
2005-12-06 02:50:00,90.817,90.832,90.797,90.816,190500002.0
2005-12-06 02:51:00,90.821,90.821,90.786,90.789,145399998.0
2005-12-06 02:52:00,90.796,90.828,90.782,90.798,182699998.0
2005-12-06 02:53:00,90.831,90.838,90.801,90.801,213600001.0
2005-12-06 02:54:00,90.778,90.816,90.776,90.805,130699999.0
2005-12-06 02:55:00,90.776,90.796,90.763,90.792,200599997.0
2005-12-06 02:56:00,90.79,90.79,90.76,90.76,260800000.0
2005-12-06 02:57:00,90.765,90.786,90.736,90.755,301399999.0
2005-12-06 02:58:00,90.753,90.762,90.734,90.739,189499999.0
2005-12-06 02:59:00,90.758,90.774,90.744,90.759,147699999.0
2005-12-06 03:00:00,90.768,90.785,90.756,90.764,176500000.0
2005-12-06 03:01:00,90.752,90.769,90.739,90.753,171899999.0
2005-12-06 03:02:00,90.729,90.748,90.727,90.744,85900001.0
2005-12-06 03:03:00,90.728,90.755,90.718,90.755,173600000.0
2005-12-06 03:04:00,90.738,90.763,90.734,90.747,195900003.0
2005-12-06 03:05:00,90.742,90.777,90.742,90.751,167000000.0
2005-12-06 03:06:00,90.752,90.775,90.751,90.751,182200002.0
2005-12-06 03:07:00,90.766,90.769,90.735,90.735,241099998.0
2005-12-06 03:08:00,90.754,90.762,90.732,90.737,239500000.0
2005-12-06 03:09:00,90.737,90.758,90.725,90.739,278800001.0
2005-12-06 03:10:00,90.759,90.778,90.732,90.757,191399999.0
2005-12-06 03:11:00,90.786,90.797,90.771,90.782,186800001.0
2005-12-06 03:12:00,90.778,90.794,90.743,90.761,259399997.0
2005-12-06 03:13:00,90.738,90.758,90.738,90.758,116099999.0
2005-12-06 03:14:00,90.771,90.779,90.747,90.753,247299998.0
2005-12-06 03:15:00,90.774,90.776,90.748,90.763,191999998.0
2005-12-06 03:16:00,90.775,90.78,90.752,90.767,122400000.0
2005-12-06 03:17:00,90.761,90.79,90.761,90.78,215800000.0
2005-12-06 03:18:00,90.783,90.81,90.778,90.79,123500000.0
2005-12-06 03:19:00,90.788,90.815,90.784,90.815,225100000.0
2005-12-06 03:20:00,90.813,90.827,90.791,90.81,277100001.0
2005-12-06 03:21:00,90.815,90.831,90.8,90.82,158700001.0
2005-12-06 03:22:00,90.817,90.827,90.785,90.798,166499998.0
2005-12-06 03:23:00,90.786,90.798,90.777,90.798,242999998.0
2005-12-06 03:24:00,90.772,90.791,90.763,90.78,203699997.0
2005-12-06 03:25:00,90.79,90.802,90.777,90.783,219300000.0
2005-12-06 03:26:00,90.784,90.819,90.784,90.816,154499998.0
2005-12-06 03:27:00,90.801,90.821,90.789,90.813,115300000.0
2005-12-06 03:28:00,90.813,90.822,90.798,90.802,151700001.0
2005-12-06 03:29:00,90.82,90.82,90.783,90.785,231199999.0
2005-12-06 03:30:00,90.809,90.832,90.807,90.83,192700000.0
2005-12-06 03:31:00,90.834,90.851,90.823,90.838,202800000.0
2005-12-06 03:32:00,90.829,90.857,90.819,90.857,220999999.0
2005-12-06 03:33:00,90.83,90.868,90.83,90.838,210000000.0
2005-12-06 03:34:00,90.838,90.838,90.776,90.804,125000002.0
2005-12-06 03:35:00,90.81,90.831,90.799,90.803,265700001.0
2005-12-06 03:36:00,90.8,90.822,90.794,90.809,154399999.0
2005-12-06 03:37:00,90.819,90.845,90.802,90.83,285199999.0
2005-12-06 03:38:00,90.821,90.853,90.814,90.853,144200001.0
2005-12-06 03:39:00,90.824,90.851,90.824,90.838,227699998.0
2005-12-06 03:40:00,90.838,90.846,90.821,90.827,263000001.0
2005-12-06 03:41:00,90.819,90.842,90.815,90.828,126400000.0
2005-12-06 03:42:00,90.83,90.84,90.813,90.813,171200000.0
2005-12-06 03:43:00,90.816,90.85,90.805,90.834,170900001.0
2005-12-06 03:44:00,90.843,90.856,90.822,90.838,269299999.0
2005-12-06 03:45:00,90.838,90.844,90.821,90.829,209200001.0
2005-12-06 03:46:00,90.843,90.845,90.82,90.824,251099998.0
2005-12-06 03:47:00,90.84,90.857,90.82,90.843,153500002.0
2005-12-06 03:48:00,90.855,90.855,90.825,90.826,158900001.0
2005-12-06 03:49:00,90.846,90.866,90.832,90.853,127900000.0
2005-12-06 03:50:00,90.833,90.872,90.833,90.866,141500000.0
2005-12-06 03:51:00,90.84,90.865,90.833,90.862,185500000.0
2005-12-06 03:52:00,90.852,90.864,90.836,90.845,177300001.0
2005-12-06 03:53:00,90.844,90.866,90.82,90.822,158199998.0
2005-12-06 03:54:00,90.832,90.856,90.823,90.828,127300000.0
2005-12-06 03:55:00,90.822,90.84,90.817,90.834,96300000.0
2005-12-06 03:56:00,90.811,90.841,90.809,90.835,291500003.0
2005-12-06 03:57:00,90.819,90.846,90.819,90.824,152800002.0
2005-12-06 03:58:00,90.852,90.862,90.829,90.843,171799997.0
2005-12-06 03:59:00,90.832,90.852,90.817,90.832,260300000.0
2005-12-06 04:00:00,90.828,90.83,90.792,90.81,323100000.0
2005-12-06 04:01:00,90.818,90.835,90.814,90.827,223000001.0
2005-12-06 04:02:00,90.819,90.828,90.801,90.804,147200001.0
2005-12-06 04:03:00,90.83,90.83,90.801,90.804,89699999.0
2005-12-06 04:04:00,90.818,90.832,90.798,90.828,239399997.0
2005-12-06 04:05:00,90.818,90.83,90.81,90.83,165199999.0
2005-12-06 04:06:00,90.802,90.821,90.789,90.789,199099997.0
2005-12-06 04:07:00,90.8,90.827,90.799,90.819,228899999.0
2005-12-06 04:08:00,90.816,90.823,90.796,90.799,254100000.0
2005-12-06 04:09:00,90.806,90.837,90.806,90.813,165300000.0
2005-12-06 04:10:00,90.827,90.827,90.797,90.808,141300002.0
2005-12-06 04:11:00,90.812,90.83,90.807,90.822,157300001.0
2005-12-06 04:12:00,90.825,90.828,90.806,90.809,158300000.0
2005-12-06 04:13:00,90.824,90.826,90.796,90.808,271500001.0
2005-12-06 04:14:00,90.826,90.826,90.801,90.801,161400001.0
2005-12-06 04:15:00,90.794,90.826,90.792,90.808,214299999.0
2005-12-06 04:16:00,90.804,90.818,90.796,90.813,202299999.0
2005-12-06 04:17:00,90.79,90.82,90.79,90.815,136900000.0
2005-12-06 04:18:00,90.822,90.824,90.791,90.795,142899998.0
2005-12-06 04:19:00,90.797,90.82,90.792,90.792,203500001.0
2005-12-06 04:20:00,90.804,90.827,90.79,90.812,133900000.0
2005-12-06 04:21:00,90.828,90.828,90.811,90.811,38600001.0
2005-12-06 04:22:00,90.823,90.823,90.797,90.801,99600000.0
2005-12-06 04:23:00,90.807,90.826,90.797,90.808,144499999.0
2005-12-06 04:24:00,90.776,90.812,90.776,90.812,179600003.0
2005-12-06 04:25:00,90.803,90.813,90.79,90.812,189200001.0
2005-12-06 04:26:00,90.794,90.818,90.794,90.808,163600002.0
2005-12-06 04:27:00,90.817,90.826,90.801,90.802,107200000.0
2005-12-06 04:28:00,90.797,90.82,90.797,90.82,157300005.0
2005-12-06 04:29:00,90.812,90.815,90.773,90.773,230700001.0
2005-12-06 04:30:00,90.778,90.8,90.776,90.8,275700001.0
2005-12-06 04:31:00,90.79,90.805,90.771,90.795,252600002.0
2005-12-06 04:32:00,90.791,90.806,90.779,90.797,89700000.0
2005-12-06 04:33:00,90.797,90.809,90.771,90.783,252700001.0
2005-12-06 04:34:00,90.788,90.81,90.777,90.788,158500001.0
2005-12-06 04:35:00,90.789,90.809,90.784,90.785,176700000.0
2005-12-06 04:36:00,90.792,90.806,90.783,90.784,130399997.0
2005-12-06 04:37:00,90.772,90.809,90.772,90.799,118900000.0
2005-12-06 04:38:00,90.81,90.81,90.784,90.786,107100001.0
2005-12-06 04:39:00,90.803,90.815,90.787,90.796,159400001.0
2005-12-06 04:40:00,90.803,90.817,90.787,90.804,111400000.0
2005-12-06 04:41:00,90.802,90.816,90.788,90.805,218299999.0
2005-12-06 04:42:00,90.804,90.804,90.763,90.775,227899997.0
2005-12-06 04:43:00,90.784,90.804,90.784,90.797,168999999.0
2005-12-06 04:44:00,90.792,90.803,90.773,90.794,170299999.0
2005-12-06 04:45:00,90.785,90.809,90.774,90.784,233199998.0
2005-12-06 04:46:00,90.789,90.793,90.77,90.78,145199998.0
2005-12-06 04:47:00,90.787,90.796,90.774,90.782,179999998.0
2005-12-06 04:48:00,90.777,90.803,90.77,90.803,194600001.0
2005-12-06 04:49:00,90.775,90.803,90.775,90.777,165600002.0
2005-12-06 04:50:00,90.768,90.804,90.768,90.769,138699999.0
2005-12-06 04:51:00,90.777,90.798,90.774,90.774,200700000.0
2005-12-06 04:52:00,90.788,90.803,90.777,90.789,246099998.0
2005-12-06 04:53:00,90.782,90.806,90.776,90.788,312900004.0
2005-12-06 04:54:00,90.777,90.8,90.772,90.79,407099998.0
2005-12-06 04:55:00,90.765,90.792,90.765,90.79,136200001.0
2005-12-06 04:56:00,90.778,90.806,90.778,90.806,217599997.0
2005-12-06 04:57:00,90.792,90.814,90.784,90.814,129900002.0
2005-12-06 04:58:00,90.817,90.817,90.783,90.786,139200000.0
2005-12-06 04:59:00,90.795,90.815,90.79,90.812,183800004.0
2005-12-06 05:00:00,90.808,90.82,90.796,90.82,137399999.0
2005-12-06 05:01:00,90.815,90.82,90.793,90.793,126200001.0
2005-12-06 05:02:00,90.806,90.817,90.797,90.813,189500000.0
2005-12-06 05:03:00,90.791,90.818,90.786,90.818,164900004.0
2005-12-06 05:04:00,90.799,90.818,90.791,90.791,235199997.0
2005-12-06 05:05:00,90.788,90.817,90.775,90.809,153999997.0
2005-12-06 05:06:00,90.797,90.825,90.795,90.812,215700001.0
2005-12-06 05:07:00,90.803,90.817,90.78,90.8,233899998.0
2005-12-06 05:08:00,90.805,90.815,90.79,90.79,139100003.0
2005-12-06 05:09:00,90.79,90.815,90.785,90.815,206000000.0
2005-12-06 05:10:00,90.782,90.802,90.78,90.792,195500001.0
2005-12-06 05:11:00,90.785,90.808,90.749,90.749,244899999.0
2005-12-06 05:12:00,90.795,90.795,90.766,90.775,102900000.0
2005-12-06 05:13:00,90.792,90.797,90.773,90.785,171400001.0
2005-12-06 05:14:00,90.774,90.803,90.769,90.793,299299998.0
2005-12-06 05:15:00,90.8,90.8,90.777,90.795,168699996.0
2005-12-06 05:16:00,90.769,90.805,90.769,90.798,155600000.0
2005-12-06 05:17:00,90.776,90.818,90.775,90.818,325999997.0
2005-12-06 05:18:00,90.795,90.821,90.795,90.801,237100001.0
2005-12-06 05:19:00,90.827,90.833,90.805,90.805,111300002.0
2005-12-06 05:20:00,90.813,90.835,90.801,90.82,100300000.0
2005-12-06 05:21:00,90.82,90.837,90.8,90.823,181100000.0
2005-12-06 05:22:00,90.836,90.836,90.804,90.806,345399994.0
2005-12-06 05:23:00,90.822,90.836,90.805,90.805,200199998.0
2005-12-06 05:24:00,90.826,90.83,90.806,90.806,214999998.0
2005-12-06 05:25:00,90.797,90.823,90.797,90.82,135300002.0
2005-12-06 05:26:00,90.804,90.824,90.803,90.818,181199998.0
2005-12-06 05:27:00,90.808,90.828,90.794,90.802,261799995.0
2005-12-06 05:28:00,90.814,90.828,90.781,90.817,206499998.0
2005-12-06 05:29:00,90.796,90.823,90.789,90.823,231400001.0
2005-12-06 05:30:00,90.813,90.827,90.791,90.791,220899997.0
2005-12-06 05:31:00,90.788,90.82,90.788,90.807,203700000.0
2005-12-06 05:32:00,90.791,90.82,90.791,90.815,155599999.0
2005-12-06 05:33:00,90.815,90.826,90.796,90.802,205199999.0
2005-12-06 05:34:00,90.808,90.818,90.784,90.804,233299997.0
2005-12-06 05:35:00,90.791,90.811,90.774,90.803,212100002.0
2005-12-06 05:36:00,90.777,90.796,90.759,90.78,112199999.0
2005-12-06 05:37:00,90.78,90.799,90.757,90.778,280099999.0
2005-12-06 05:38:00,90.8,90.806,90.776,90.786,282199998.0
2005-12-06 05:39:00,90.788,90.788,90.762,90.778,146000000.0
2005-12-06 05:40:00,90.783,90.795,90.764,90.772,175000001.0
2005-12-06 05:41:00,90.79,90.79,90.762,90.77,289099997.0
2005-12-06 05:42:00,90.781,90.798,90.769,90.788,131600000.0
2005-12-06 05:43:00,90.791,90.798,90.775,90.782,133100001.0
2005-12-06 05:44:00,90.773,90.794,90.757,90.785,120900000.0
2005-12-06 05:45:00,90.768,90.79,90.763,90.79,163500000.0
2005-12-06 05:46:00,90.763,90.795,90.763,90.792,179000001.0
2005-12-06 05:47:00,90.783,90.796,90.769,90.777,198400000.0
2005-12-06 05:48:00,90.779,90.795,90.771,90.774,94799998.0
2005-12-06 05:49:00,90.781,90.799,90.769,90.789,290499998.0
2005-12-06 05:50:00,90.793,90.81,90.782,90.795,79999999.0
2005-12-06 05:51:00,90.797,90.8,90.765,90.786,119899999.0
2005-12-06 05:52:00,90.797,90.804,90.78,90.785,215800002.0
2005-12-06 05:53:00,90.788,90.809,90.782,90.804,239299998.0
2005-12-06 05:54:00,90.81,90.813,90.787,90.787,176999999.0
2005-12-06 05:55:00,90.803,90.83,90.8,90.817,129300000.0
2005-12-06 05:56:00,90.835,90.835,90.803,90.803,172700001.0
2005-12-06 05:57:00,90.828,90.828,90.8,90.808,145500001.0
2005-12-06 05:58:00,90.81,90.827,90.805,90.813,185099998.0
2005-12-06 05:59:00,90.82,90.82,90.793,90.793,212200000.0
2005-12-06 06:00:00,90.806,90.806,90.775,90.784,246199995.0
2005-12-06 06:01:00,90.808,90.82,90.797,90.815,158200000.0
2005-12-06 06:02:00,90.811,90.823,90.796,90.801,120200000.0
2005-12-06 06:03:00,90.801,90.839,90.801,90.83,274699999.0
2005-12-06 06:04:00,90.825,90.832,90.795,90.804,190599998.0
2005-12-06 06:05:00,90.815,90.815,90.783,90.783,152800000.0
2005-12-06 06:06:00,90.762,90.795,90.762,90.795,130000001.0
2005-12-06 06:07:00,90.798,90.811,90.785,90.79,190799999.0
2005-12-06 06:08:00,90.822,90.825,90.796,90.806,172999998.0
2005-12-06 06:09:00,90.807,90.821,90.794,90.821,265700001.0
2005-12-06 06:10:00,90.821,90.838,90.817,90.826,152799999.0
2005-12-06 06:11:00,90.812,90.841,90.812,90.841,96000000.0
2005-12-06 06:12:00,90.826,90.842,90.82,90.833,267900004.0
2005-12-06 06:13:00,90.81,90.835,90.804,90.835,264699994.0
2005-12-06 06:14:00,90.836,90.847,90.819,90.819,311500000.0
2005-12-06 06:15:00,90.83,90.847,90.827,90.836,211000003.0
2005-12-06 06:16:00,90.828,90.85,90.827,90.845,199599997.0
2005-12-06 06:17:00,90.845,90.85,90.826,90.837,78699998.0
2005-12-06 06:18:00,90.842,90.86,90.83,90.85,239299998.0
2005-12-06 06:19:00,90.851,90.861,90.829,90.832,112200001.0
2005-12-06 06:20:00,90.861,90.863,90.836,90.836,187299996.0
2005-12-06 06:21:00,90.851,90.864,90.841,90.853,162499997.0
2005-12-06 06:22:00,90.849,90.862,90.835,90.854,224399998.0
2005-12-06 06:23:00,90.852,90.875,90.842,90.851,129400000.0
2005-12-06 06:24:00,90.847,90.869,90.84,90.842,400300002.0
2005-12-06 06:25:00,90.849,90.865,90.84,90.858,286900002.0
2005-12-06 06:26:00,90.826,90.854,90.826,90.853,165500002.0
2005-12-06 06:27:00,90.855,90.864,90.842,90.842,139100000.0
2005-12-06 06:28:00,90.85,90.85,90.828,90.828,137400001.0
2005-12-06 06:29:00,90.835,90.862,90.815,90.862,79200000.0
2005-12-06 06:30:00,90.863,90.869,90.845,90.849,260199999.0
2005-12-06 06:31:00,90.867,90.873,90.844,90.849,154600000.0
2005-12-06 06:32:00,90.848,90.873,90.846,90.862,150999999.0
2005-12-06 06:33:00,90.858,90.866,90.841,90.844,244600002.0
2005-12-06 06:34:00,90.832,90.863,90.832,90.848,159399997.0
2005-12-06 06:35:00,90.83,90.857,90.827,90.857,169900002.0
2005-12-06 06:36:00,90.853,90.867,90.838,90.848,154600001.0
2005-12-06 06:37:00,90.854,90.87,90.848,90.863,151600004.0
2005-12-06 06:38:00,90.857,90.879,90.849,90.857,217600003.0
2005-12-06 06:39:00,90.855,90.863,90.837,90.845,235200000.0
2005-12-06 06:40:00,90.865,90.866,90.83,90.83,205300000.0
2005-12-06 06:41:00,90.828,90.856,90.828,90.856,158100003.0
2005-12-06 06:42:00,90.845,90.847,90.81,90.829,242799999.0
2005-12-06 06:43:00,90.84,90.854,90.832,90.846,305700002.0
2005-12-06 06:44:00,90.826,90.856,90.823,90.852,165199999.0
2005-12-06 06:45:00,90.855,90.855,90.825,90.841,243999999.0
2005-12-06 06:46:00,90.848,90.848,90.822,90.822,153099999.0
2005-12-06 06:47:00,90.832,90.846,90.819,90.827,182499998.0
2005-12-06 06:48:00,90.822,90.847,90.818,90.833,229099998.0
2005-12-06 06:49:00,90.834,90.843,90.817,90.826,195800000.0
2005-12-06 06:50:00,90.84,90.85,90.822,90.83,128700001.0
2005-12-06 06:51:00,90.839,90.85,90.827,90.845,225899996.0
2005-12-06 06:52:00,90.853,90.853,90.825,90.83,260900000.0
2005-12-06 06:53:00,90.847,90.851,90.827,90.831,170700003.0
2005-12-06 06:54:00,90.842,90.858,90.834,90.858,276799999.0
2005-12-06 06:55:00,90.844,90.866,90.844,90.86,102699999.0
2005-12-06 06:56:00,90.844,90.863,90.837,90.86,179100001.0
2005-12-06 06:57:00,90.851,90.87,90.847,90.863,124699999.0
2005-12-06 06:58:00,90.842,90.866,90.841,90.857,149599999.0
2005-12-06 06:59:00,90.851,90.867,90.84,90.85,193899998.0
2005-12-06 07:00:00,90.853,90.857,90.838,90.838,114000000.0
2005-12-06 07:01:00,90.835,90.842,90.819,90.824,195300001.0
2005-12-06 07:02:00,90.83,90.85,90.822,90.85,368300004.0
2005-12-06 07:03:00,90.827,90.849,90.82,90.826,121099999.0
2005-12-06 07:04:00,90.863,90.865,90.838,90.838,283399999.0
2005-12-06 07:05:00,90.833,90.856,90.83,90.852,214700002.0
2005-12-06 07:06:00,90.842,90.86,90.842,90.858,134200001.0
2005-12-06 07:07:00,90.857,90.857,90.814,90.837,172499998.0
2005-12-06 07:08:00,90.847,90.86,90.836,90.86,159000000.0
2005-12-06 07:09:00,90.843,90.846,90.812,90.812,268200000.0
2005-12-06 07:10:00,90.814,90.828,90.802,90.819,163299998.0
2005-12-06 07:11:00,90.809,90.827,90.809,90.824,124600000.0
2005-12-06 07:12:00,90.809,90.83,90.806,90.83,115099999.0
2005-12-06 07:13:00,90.825,90.831,90.807,90.807,216899999.0
2005-12-06 07:14:00,90.801,90.828,90.801,90.828,193200001.0
2005-12-06 07:15:00,90.807,90.856,90.807,90.846,173500002.0
2005-12-06 07:16:00,90.796,90.848,90.796,90.837,289600002.0
2005-12-06 07:17:00,90.813,90.835,90.808,90.818,261899995.0
2005-12-06 07:18:00,90.822,90.835,90.808,90.825,212600000.0
2005-12-06 07:19:00,90.826,90.831,90.8,90.812,266899999.0
2005-12-06 07:20:00,90.802,90.828,90.794,90.828,200099999.0
2005-12-06 07:21:00,90.808,90.838,90.802,90.824,224100000.0
2005-12-06 07:22:00,90.826,90.834,90.803,90.828,204400000.0
2005-12-06 07:23:00,90.821,90.839,90.802,90.808,266199998.0
2005-12-06 07:24:00,90.835,90.835,90.795,90.82,135799999.0
2005-12-06 07:25:00,90.815,90.839,90.815,90.838,235100000.0
2005-12-06 07:26:00,90.836,90.836,90.798,90.81,318899998.0
2005-12-06 07:27:00,90.815,90.85,90.815,90.821,164200003.0
2005-12-06 07:28:00,90.829,90.845,90.813,90.813,161299998.0
2005-12-06 07:29:00,90.841,90.853,90.83,90.836,141599998.0
2005-12-06 07:30:00,90.837,90.856,90.834,90.834,84899999.0
2005-12-06 07:31:00,90.84,90.845,90.819,90.829,163600001.0
2005-12-06 07:32:00,90.828,90.858,90.828,90.858,157600000.0
2005-12-06 07:33:00,90.846,90.86,90.836,90.853,212399997.0
2005-12-06 07:34:00,90.851,90.867,90.841,90.857,142799999.0
2005-12-06 07:35:00,90.853,90.866,90.833,90.841,253100000.0
2005-12-06 07:36:00,90.857,90.862,90.836,90.84,445199996.0
2005-12-06 07:37:00,90.851,90.856,90.823,90.843,214200001.0
2005-12-06 07:38:00,90.831,90.86,90.831,90.86,204300002.0
2005-12-06 07:39:00,90.858,90.87,90.832,90.847,135100000.0
2005-12-06 07:40:00,90.865,90.872,90.844,90.864,162700000.0
2005-12-06 07:41:00,90.868,90.882,90.86,90.882,125499999.0
2005-12-06 07:42:00,90.871,90.892,90.865,90.878,308200004.0
2005-12-06 07:43:00,90.875,90.875,90.835,90.838,211200000.0
2005-12-06 07:44:00,90.851,90.858,90.834,90.846,162199999.0
2005-12-06 07:45:00,90.862,90.877,90.845,90.848,202899995.0
2005-12-06 07:46:00,90.841,90.887,90.841,90.884,144600001.0
2005-12-06 07:47:00,90.882,90.898,90.863,90.883,198400000.0
2005-12-06 07:48:00,90.872,90.886,90.854,90.872,235400001.0
2005-12-06 07:49:00,90.858,90.872,90.84,90.856,240800000.0
2005-12-06 07:50:00,90.853,90.88,90.817,90.85,219600000.0
2005-12-06 07:51:00,90.872,90.875,90.84,90.872,232599999.0
2005-12-06 07:52:00,90.872,90.872,90.839,90.871,100800000.0
2005-12-06 07:53:00,90.852,90.884,90.831,90.884,147600001.0
2005-12-06 07:54:00,90.856,90.871,90.846,90.846,171600002.0
2005-12-06 07:55:00,90.865,90.868,90.846,90.855,251300001.0
2005-12-06 07:56:00,90.859,90.879,90.836,90.863,205200002.0
2005-12-06 07:57:00,90.869,90.88,90.854,90.867,152299999.0
2005-12-06 07:58:00,90.877,90.882,90.857,90.857,76400000.0
2005-12-06 07:59:00,90.85,90.878,90.85,90.858,96100000.0
2005-12-06 08:00:00,90.858,90.874,90.844,90.844,162000000.0
2005-12-06 08:01:00,90.854,90.867,90.84,90.863,110300001.0
2005-12-06 08:02:00,90.846,90.864,90.841,90.852,77600000.0
2005-12-06 08:03:00,90.841,90.87,90.841,90.857,193499999.0
2005-12-06 08:04:00,90.843,90.873,90.843,90.865,163399996.0
2005-12-06 08:05:00,90.855,90.876,90.839,90.867,321600004.0
2005-12-06 08:06:00,90.857,90.875,90.843,90.857,184000000.0
2005-12-06 08:07:00,90.84,90.863,90.831,90.85,226700000.0
2005-12-06 08:08:00,90.858,90.872,90.847,90.854,115299999.0
2005-12-06 08:09:00,90.867,90.867,90.834,90.861,161100000.0
2005-12-06 08:10:00,90.832,90.851,90.819,90.85,132100000.0
2005-12-06 08:11:00,90.845,90.862,90.829,90.835,184599997.0
2005-12-06 08:12:00,90.834,90.853,90.825,90.848,233399996.0
2005-12-06 08:13:00,90.845,90.851,90.826,90.831,198000002.0
2005-12-06 08:14:00,90.847,90.853,90.832,90.833,139199996.0
2005-12-06 08:15:00,90.825,90.843,90.816,90.843,246699997.0
2005-12-06 08:16:00,90.828,90.851,90.809,90.833,143000001.0
2005-12-06 08:17:00,90.848,90.865,90.84,90.865,212900000.0
2005-12-06 08:18:00,90.849,90.864,90.845,90.863,122099998.0
2005-12-06 08:19:00,90.862,90.879,90.852,90.865,188600000.0
2005-12-06 08:20:00,90.85,90.879,90.847,90.863,222000002.0
2005-12-06 08:21:00,90.86,90.86,90.83,90.83,299500000.0
2005-12-06 08:22:00,90.853,90.867,90.835,90.854,92699997.0
2005-12-06 08:23:00,90.86,90.875,90.839,90.861,138699999.0
2005-12-06 08:24:00,90.879,90.903,90.867,90.889,181000003.0
2005-12-06 08:25:00,90.893,90.91,90.87,90.887,140100000.0
2005-12-06 08:26:00,90.889,90.898,90.875,90.877,81499999.0
2005-12-06 08:27:00,90.878,90.902,90.874,90.896,266400001.0
2005-12-06 08:28:00,90.874,90.896,90.853,90.88,304199996.0
2005-12-06 08:29:00,90.865,90.878,90.851,90.872,177700001.0
2005-12-06 08:30:00,90.855,90.888,90.855,90.871,209200002.0
2005-12-06 08:31:00,90.867,90.887,90.853,90.865,151599999.0
2005-12-06 08:32:00,90.876,90.89,90.863,90.88,153300001.0
2005-12-06 08:33:00,90.87,90.89,90.87,90.89,278299999.0
2005-12-06 08:34:00,90.88,90.89,90.86,90.863,187999998.0
2005-12-06 08:35:00,90.883,90.89,90.862,90.868,170600002.0
2005-12-06 08:36:00,90.877,90.89,90.857,90.88,117100001.0
2005-12-06 08:37:00,90.889,90.889,90.851,90.863,145600004.0
2005-12-06 08:38:00,90.877,90.89,90.863,90.89,228799998.0
2005-12-06 08:39:00,90.862,90.88,90.855,90.876,156599998.0
2005-12-06 08:40:00,90.871,90.878,90.855,90.858,237700002.0
2005-12-06 08:41:00,90.877,90.886,90.844,90.844,190899999.0
2005-12-06 08:42:00,90.861,90.884,90.861,90.883,67400000.0
2005-12-06 08:43:00,90.885,90.893,90.867,90.879,247099997.0
2005-12-06 08:44:00,90.878,90.898,90.875,90.887,300899998.0
2005-12-06 08:45:00,90.892,90.892,90.867,90.891,126599999.0
2005-12-06 08:46:00,90.877,90.901,90.877,90.894,159600000.0
2005-12-06 08:47:00,90.879,90.906,90.879,90.903,268499999.0
2005-12-06 08:48:00,90.897,90.912,90.889,90.906,127299997.0
2005-12-06 08:49:00,90.91,90.925,90.895,90.909,219799999.0
2005-12-06 08:50:00,90.909,90.924,90.883,90.913,154000001.0
2005-12-06 08:51:00,90.897,90.912,90.877,90.896,216100000.0
2005-12-06 08:52:00,90.891,90.92,90.891,90.92,125900000.0
2005-12-06 08:53:00,90.891,90.909,90.876,90.901,294099995.0
2005-12-06 08:54:00,90.891,90.912,90.878,90.911,204200000.0
2005-12-06 08:55:00,90.899,90.916,90.891,90.905,160200001.0
2005-12-06 08:56:00,90.905,90.91,90.885,90.891,176599999.0
2005-12-06 08:57:00,90.903,90.905,90.87,90.87,129699999.0
2005-12-06 08:58:00,90.88,90.887,90.859,90.859,159700002.0
2005-12-06 08:59:00,90.881,90.897,90.877,90.894,219600000.0
2005-12-06 09:00:00,90.887,90.891,90.866,90.873,209499999.0
2005-12-06 09:01:00,90.88,90.895,90.868,90.888,190399998.0
2005-12-06 09:02:00,90.902,90.91,90.889,90.889,123199999.0
2005-12-06 09:03:00,90.901,90.915,90.883,90.9,201000001.0
2005-12-06 09:04:00,90.91,90.913,90.876,90.876,308199999.0
2005-12-06 09:05:00,90.893,90.913,90.885,90.9,203500000.0
2005-12-06 09:06:00,90.884,90.901,90.876,90.893,167300000.0
2005-12-06 09:07:00,90.878,90.907,90.873,90.907,130199999.0
2005-12-06 09:08:00,90.916,90.916,90.887,90.887,103000001.0
2005-12-06 09:09:00,90.903,90.917,90.88,90.903,199400000.0
2005-12-06 09:10:00,90.891,90.91,90.879,90.91,85299999.0
2005-12-06 09:11:00,90.915,90.915,90.875,90.875,127000000.0
2005-12-06 09:12:00,90.898,90.902,90.873,90.873,115900002.0
2005-12-06 09:13:00,90.877,90.902,90.875,90.902,206500000.0
2005-12-06 09:14:00,90.905,90.915,90.893,90.893,146099999.0
2005-12-06 09:15:00,90.919,90.935,90.906,90.909,165800002.0
2005-12-06 09:16:00,90.911,90.941,90.911,90.928,95100001.0
2005-12-06 09:17:00,90.926,90.929,90.905,90.916,243400000.0
2005-12-06 09:18:00,90.931,90.941,90.91,90.921,181799998.0
2005-12-06 09:19:00,90.907,90.929,90.894,90.92,127500002.0
2005-12-06 09:20:00,90.932,90.936,90.917,90.92,219799998.0
2005-12-06 09:21:00,90.929,90.94,90.903,90.921,143300000.0
2005-12-06 09:22:00,90.925,90.95,90.913,90.946,145100000.0
2005-12-06 09:23:00,90.942,90.961,90.93,90.942,155199998.0
2005-12-06 09:24:00,90.959,90.959,90.908,90.924,191799999.0
2005-12-06 09:25:00,90.952,90.963,90.935,90.946,195199999.0
2005-12-06 09:26:00,90.945,90.964,90.934,90.947,240199996.0
2005-12-06 09:27:00,90.942,90.944,90.916,90.923,167699999.0
2005-12-06 09:28:00,90.94,90.961,90.928,90.945,177399996.0
2005-12-06 09:29:00,90.953,90.962,90.917,90.919,198499998.0
2005-12-06 09:30:00,90.936,90.942,90.91,90.91,140899999.0
2005-12-06 09:31:00,90.933,90.946,90.919,90.927,270399998.0
2005-12-06 09:32:00,90.92,90.938,90.909,90.937,178699998.0
2005-12-06 09:33:00,90.914,90.954,90.914,90.954,150100002.0
2005-12-06 09:34:00,90.941,90.946,90.918,90.932,137699999.0
2005-12-06 09:35:00,90.941,90.941,90.918,90.919,131400003.0
2005-12-06 09:36:00,90.929,90.951,90.917,90.934,223099997.0
2005-12-06 09:37:00,90.95,90.955,90.933,90.941,192100000.0
2005-12-06 09:38:00,90.953,90.963,90.933,90.943,100900000.0
2005-12-06 09:39:00,90.95,90.967,90.928,90.945,165200000.0
2005-12-06 09:40:00,90.924,90.96,90.924,90.953,165299996.0
2005-12-06 09:41:00,90.947,90.969,90.943,90.965,206299997.0
2005-12-06 09:42:00,90.961,90.966,90.944,90.948,157999998.0
2005-12-06 09:43:00,90.966,90.986,90.956,90.973,297500001.0
2005-12-06 09:44:00,90.977,90.977,90.925,90.943,148800001.0
2005-12-06 09:45:00,90.955,90.966,90.941,90.941,174499999.0
2005-12-06 09:46:00,90.94,90.951,90.918,90.928,312299996.0
2005-12-06 09:47:00,90.929,90.955,90.915,90.937,184699998.0
2005-12-06 09:48:00,90.93,90.949,90.928,90.945,263399998.0
2005-12-06 09:49:00,90.957,90.965,90.934,90.954,286300002.0
2005-12-06 09:50:00,90.953,90.955,90.928,90.94,261900002.0
2005-12-06 09:51:00,90.941,90.963,90.921,90.942,250800002.0
2005-12-06 09:52:00,90.95,90.98,90.948,90.96,167600002.0
2005-12-06 09:53:00,90.956,90.966,90.933,90.953,297399999.0
2005-12-06 09:54:00,90.968,90.98,90.955,90.961,167700001.0
2005-12-06 09:55:00,90.963,90.972,90.939,90.939,123100000.0
2005-12-06 09:56:00,90.967,90.969,90.939,90.948,310900003.0
2005-12-06 09:57:00,90.952,90.98,90.943,90.98,195599998.0
2005-12-06 09:58:00,90.97,90.995,90.963,90.988,283700001.0
2005-12-06 09:59:00,90.981,90.993,90.963,90.971,173699997.0
2005-12-06 10:00:00,90.973,90.988,90.956,90.96,133800000.0
2005-12-06 10:01:00,90.959,90.983,90.959,90.973,174400002.0
2005-12-06 10:02:00,90.945,90.978,90.942,90.969,136900002.0
2005-12-06 10:03:00,90.966,90.966,90.932,90.939,256100001.0
2005-12-06 10:04:00,90.952,90.985,90.952,90.975,195800002.0
2005-12-06 10:05:00,90.956,90.976,90.941,90.971,172700002.0
2005-12-06 10:06:00,90.94,90.971,90.939,90.951,282399999.0
2005-12-06 10:07:00,90.937,90.962,90.936,90.96,279699996.0
2005-12-06 10:08:00,90.951,90.965,90.938,90.959,211299999.0
2005-12-06 10:09:00,90.965,90.975,90.947,90.949,147100000.0
2005-12-06 10:10:00,90.958,90.97,90.941,90.963,194099999.0
2005-12-06 10:11:00,90.957,90.976,90.949,90.976,134299999.0
2005-12-06 10:12:00,90.984,91.011,90.974,90.991,82900000.0
2005-12-06 10:13:00,90.988,91.021,90.988,91.005,97299998.0
2005-12-06 10:14:00,90.984,91.01,90.98,91.01,244599996.0
2005-12-06 10:15:00,90.988,91.005,90.984,91.004,168099999.0
2005-12-06 10:16:00,90.999,91.011,90.981,90.987,170000000.0
2005-12-06 10:17:00,90.98,91.01,90.98,91.005,262199998.0
2005-12-06 10:18:00,91.01,91.024,90.993,90.994,236500001.0
2005-12-06 10:19:00,90.998,91.016,90.981,90.99,148400001.0
2005-12-06 10:20:00,90.998,91.015,90.993,91.008,110599999.0
2005-12-06 10:21:00,90.989,91.015,90.989,91.011,153799998.0
2005-12-06 10:22:00,90.981,91.01,90.981,91.004,299399999.0
2005-12-06 10:23:00,91.011,91.032,90.995,91.013,177499998.0
2005-12-06 10:24:00,90.997,91.014,90.976,91.001,128200001.0
2005-12-06 10:25:00,91.012,91.012,90.978,90.99,123899999.0
2005-12-06 10:26:00,90.991,91.016,90.98,90.997,112299999.0
2005-12-06 10:27:00,91.014,91.037,91.0,91.02,226900001.0
2005-12-06 10:28:00,91.023,91.031,91.002,91.018,98200000.0
2005-12-06 10:29:00,91.029,91.058,91.024,91.055,358700000.0
2005-12-06 10:30:00,91.053,91.071,91.032,91.052,166999997.0
2005-12-06 10:31:00,91.078,91.078,91.04,91.04,242000001.0
2005-12-06 10:32:00,91.052,91.074,91.045,91.058,186799998.0
2005-12-06 10:33:00,91.053,91.073,91.048,91.073,95899999.0
2005-12-06 10:34:00,91.075,91.106,91.07,91.102,140000000.0
2005-12-06 10:35:00,91.121,91.136,91.102,91.123,324800001.0
2005-12-06 10:36:00,91.136,91.156,91.123,91.123,205500001.0
2005-12-06 10:37:00,91.13,91.141,91.113,91.123,71900000.0
2005-12-06 10:38:00,91.126,91.143,91.118,91.135,241399997.0
2005-12-06 10:39:00,91.129,91.158,91.129,91.153,183899997.0
2005-12-06 10:40:00,91.157,91.176,91.144,91.161,115700003.0
2005-12-06 10:41:00,91.164,91.177,91.147,91.169,324499994.0
2005-12-06 10:42:00,91.159,91.181,91.146,91.158,365000000.0
2005-12-06 10:43:00,91.142,91.169,91.138,91.154,252799998.0
2005-12-06 10:44:00,91.15,91.162,91.129,91.143,234900003.0
2005-12-06 10:45:00,91.157,91.157,91.125,91.125,202400002.0
2005-12-06 10:46:00,91.121,91.14,91.119,91.138,175400000.0
2005-12-06 10:47:00,91.136,91.139,91.106,91.106,215999998.0
2005-12-06 10:48:00,91.122,91.127,91.096,91.103,271599999.0
2005-12-06 10:49:00,91.107,91.125,91.094,91.125,163600000.0
2005-12-06 10:50:00,91.168,91.21,91.16,91.196,148699997.0
2005-12-06 10:51:00,91.173,91.196,91.142,91.172,211300000.0
2005-12-06 10:52:00,91.177,91.179,91.132,91.132,271800002.0
2005-12-06 10:53:00,91.145,91.145,91.11,91.11,213999999.0
2005-12-06 10:54:00,91.144,91.158,91.133,91.141,121900000.0
2005-12-06 10:55:00,91.161,91.163,91.132,91.146,329400004.0
2005-12-06 10:56:00,91.151,91.165,91.131,91.136,242100001.0
2005-12-06 10:57:00,91.122,91.162,91.122,91.129,196900002.0
2005-12-06 10:58:00,91.125,91.161,91.125,91.16,195900001.0
2005-12-06 10:59:00,91.146,91.174,91.138,91.174,248999999.0
2005-12-06 11:00:00,91.169,91.183,91.134,91.164,154300000.0
2005-12-06 11:01:00,91.161,91.173,91.151,91.168,253899996.0
2005-12-06 11:02:00,91.133,91.158,91.127,91.158,113900000.0
2005-12-06 11:03:00,91.138,91.185,91.138,91.18,274700001.0
2005-12-06 11:04:00,91.168,91.168,91.145,91.15,117800000.0
2005-12-06 11:05:00,91.138,91.154,91.134,91.148,152199998.0
2005-12-06 11:06:00,91.143,91.17,91.129,91.152,84399999.0
2005-12-06 11:07:00,91.17,91.173,91.144,91.151,323099997.0
2005-12-06 11:08:00,91.162,91.162,91.136,91.14,139200002.0
2005-12-06 11:09:00,91.155,91.166,91.133,91.147,144999999.0
2005-12-06 11:10:00,91.17,91.192,91.157,91.164,186500001.0
2005-12-06 11:11:00,91.171,91.18,91.15,91.161,106600000.0
2005-12-06 11:12:00,91.168,91.187,91.155,91.174,201500001.0
2005-12-06 11:13:00,91.189,91.209,91.167,91.199,298399997.0
2005-12-06 11:14:00,91.195,91.214,91.186,91.2,171199998.0
2005-12-06 11:15:00,91.225,91.269,91.22,91.231,222199998.0
2005-12-06 11:16:00,91.252,91.261,91.239,91.242,100300000.0
2005-12-06 11:17:00,91.235,91.251,91.223,91.239,132800002.0
2005-12-06 11:18:00,91.251,91.277,91.23,91.247,193699999.0
2005-12-06 11:19:00,91.272,91.285,91.254,91.254,216700000.0
2005-12-06 11:20:00,91.257,91.278,91.241,91.278,250100004.0
2005-12-06 11:21:00,91.271,91.284,91.257,91.264,151800002.0
2005-12-06 11:22:00,91.256,91.269,91.24,91.24,195199999.0
2005-12-06 11:23:00,91.231,91.248,91.218,91.225,261799999.0
2005-12-06 11:24:00,91.203,91.229,91.203,91.222,193800001.0
2005-12-06 11:25:00,91.225,91.238,91.209,91.222,337400001.0
2005-12-06 11:26:00,91.205,91.225,91.189,91.214,90600000.0
2005-12-06 11:27:00,91.211,91.213,91.192,91.213,129900001.0
2005-12-06 11:28:00,91.201,91.219,91.182,91.188,166700000.0
2005-12-06 11:29:00,91.218,91.22,91.199,91.22,185400001.0
2005-12-06 11:30:00,91.224,91.254,91.219,91.254,158700000.0
2005-12-06 11:31:00,91.277,91.324,91.265,91.324,144499998.0
2005-12-06 11:32:00,91.308,91.329,91.268,91.268,196300001.0
2005-12-06 11:33:00,91.26,91.26,91.234,91.26,209000001.0
2005-12-06 11:34:00,91.256,91.256,91.208,91.21,168700000.0
2005-12-06 11:35:00,91.218,91.218,91.192,91.194,133899999.0
2005-12-06 11:36:00,91.21,91.225,91.199,91.219,188799999.0
2005-12-06 11:37:00,91.216,91.216,91.191,91.194,184800000.0
2005-12-06 11:38:00,91.183,91.212,91.173,91.196,230900004.0
2005-12-06 11:39:00,91.167,91.188,91.16,91.179,256499997.0
2005-12-06 11:40:00,91.141,91.179,91.121,91.136,224200000.0
2005-12-06 11:41:00,91.13,91.154,91.119,91.138,213199999.0
2005-12-06 11:42:00,91.14,91.168,91.128,91.147,171099999.0
2005-12-06 11:43:00,91.165,91.201,91.165,91.201,108099998.0
2005-12-06 11:44:00,91.207,91.207,91.166,91.166,175499999.0
2005-12-06 11:45:00,91.172,91.215,91.163,91.215,257199999.0
2005-12-06 11:46:00,91.213,91.213,91.184,91.184,198300001.0
2005-12-06 11:47:00,91.178,91.194,91.155,91.171,268199998.0
2005-12-06 11:48:00,91.185,91.19,91.16,91.171,185999999.0
2005-12-06 11:49:00,91.185,91.197,91.168,91.177,286400002.0
2005-12-06 11:50:00,91.187,91.193,91.173,91.177,85499999.0
2005-12-06 11:51:00,91.199,91.199,91.169,91.175,365799998.0
2005-12-06 11:52:00,91.158,91.177,91.15,91.173,224999998.0
2005-12-06 11:53:00,91.183,91.19,91.162,91.168,193599997.0
2005-12-06 11:54:00,91.183,91.183,91.13,91.156,283299998.0
2005-12-06 11:55:00,91.157,91.174,91.148,91.165,130500000.0
2005-12-06 11:56:00,91.149,91.166,91.148,91.163,72700000.0
2005-12-06 11:57:00,91.167,91.167,91.142,91.146,220500000.0
2005-12-06 11:58:00,91.148,91.164,91.146,91.163,102400000.0
2005-12-06 11:59:00,91.141,91.162,91.133,91.155,273000002.0
2005-12-06 12:00:00,91.151,91.17,91.136,91.17,301600000.0
2005-12-06 12:01:00,91.171,91.171,91.15,91.15,153399999.0
2005-12-06 12:02:00,91.156,91.169,91.146,91.162,258900003.0
2005-12-06 12:03:00,91.162,91.183,91.133,91.157,162900001.0
2005-12-06 12:04:00,91.155,91.158,91.102,91.112,239099997.0
2005-12-06 12:05:00,91.149,91.169,91.133,91.149,227199997.0
2005-12-06 12:06:00,91.177,91.196,91.164,91.183,93399999.0
2005-12-06 12:07:00,91.173,91.207,91.137,91.207,196999998.0
2005-12-06 12:08:00,91.194,91.232,91.194,91.232,142000000.0
2005-12-06 12:09:00,91.225,91.243,91.22,91.228,133199998.0
2005-12-06 12:10:00,91.202,91.226,91.196,91.209,140600000.0
2005-12-06 12:11:00,91.192,91.221,91.188,91.2,143499998.0
2005-12-06 12:12:00,91.183,91.206,91.18,91.189,179200001.0
2005-12-06 12:13:00,91.175,91.193,91.162,91.18,189700003.0
2005-12-06 12:14:00,91.169,91.202,91.169,91.194,209099998.0
2005-12-06 12:15:00,91.199,91.211,91.182,91.182,165199997.0
2005-12-06 12:16:00,91.185,91.202,91.169,91.171,56400000.0
2005-12-06 12:17:00,91.182,91.196,91.168,91.18,148799997.0
2005-12-06 12:18:00,91.17,91.202,91.17,91.202,250300000.0
2005-12-06 12:19:00,91.177,91.207,91.175,91.193,152399999.0
2005-12-06 12:20:00,91.198,91.212,91.168,91.191,289399995.0
2005-12-06 12:21:00,91.202,91.215,91.188,91.188,198299999.0
2005-12-06 12:22:00,91.216,91.222,91.2,91.202,116999998.0
2005-12-06 12:23:00,91.202,91.219,91.165,91.182,172000001.0
2005-12-06 12:24:00,91.17,91.184,91.152,91.17,237300000.0
2005-12-06 12:25:00,91.163,91.163,91.112,91.126,289399999.0
2005-12-06 12:26:00,91.132,91.132,91.081,91.081,271299999.0
2005-12-06 12:27:00,91.094,91.125,91.083,91.118,152899998.0
2005-12-06 12:28:00,91.098,91.122,91.084,91.101,210900002.0
2005-12-06 12:29:00,91.085,91.11,91.071,91.11,158099997.0
2005-12-06 12:30:00,91.102,91.102,91.072,91.072,218299999.0
2005-12-06 12:31:00,91.098,91.103,91.07,91.094,179400000.0
2005-12-06 12:32:00,91.095,91.108,91.077,91.08,238799996.0
2005-12-06 12:33:00,91.081,91.105,91.079,91.105,247000000.0
2005-12-06 12:34:00,91.107,91.121,91.088,91.103,90800000.0
2005-12-06 12:35:00,91.113,91.113,91.086,91.088,173300003.0
2005-12-06 12:36:00,91.086,91.113,91.074,91.113,240799999.0
2005-12-06 12:37:00,91.113,91.113,91.086,91.097,127700002.0
2005-12-06 12:38:00,91.108,91.108,91.086,91.087,131700001.0
2005-12-06 12:39:00,91.095,91.108,91.085,91.102,139100001.0
2005-12-06 12:40:00,91.076,91.11,91.072,91.11,165700003.0
2005-12-06 12:41:00,91.104,91.119,91.095,91.115,205900000.0
2005-12-06 12:42:00,91.111,91.115,91.093,91.093,128399999.0
2005-12-06 12:43:00,91.084,91.111,91.084,91.107,264200002.0
2005-12-06 12:44:00,91.088,91.118,91.088,91.094,195299999.0
2005-12-06 12:45:00,91.106,91.143,91.1,91.143,153199999.0
2005-12-06 12:46:00,91.135,91.135,91.104,91.111,183699999.0
2005-12-06 12:47:00,91.112,91.13,91.067,91.116,234299995.0
2005-12-06 12:48:00,91.097,91.121,91.09,91.121,148500000.0
2005-12-06 12:49:00,91.106,91.122,91.081,91.086,286199999.0
2005-12-06 12:50:00,91.055,91.079,91.043,91.069,169799999.0
2005-12-06 12:51:00,91.056,91.079,91.047,91.077,168100001.0
2005-12-06 12:52:00,91.064,91.078,91.053,91.073,181499999.0
2005-12-06 12:53:00,91.045,91.08,91.043,91.073,287399995.0
2005-12-06 12:54:00,91.083,91.085,91.062,91.067,165900001.0
2005-12-06 12:55:00,91.088,91.108,91.069,91.099,168199998.0
2005-12-06 12:56:00,91.087,91.103,91.078,91.094,212700001.0
2005-12-06 12:57:00,91.085,91.102,91.065,91.102,230200002.0
2005-12-06 12:58:00,91.092,91.106,91.081,91.103,205799997.0
2005-12-06 12:59:00,91.092,91.105,91.081,91.093,194300000.0
2005-12-06 13:00:00,91.074,91.105,91.073,91.105,111800001.0
2005-12-06 13:01:00,91.088,91.107,91.08,91.102,93400000.0
2005-12-06 13:02:00,91.093,91.102,91.065,91.065,203700005.0
2005-12-06 13:03:00,91.081,91.081,91.042,91.056,127900000.0
2005-12-06 13:04:00,91.077,91.085,91.041,91.041,111800001.0
2005-12-06 13:05:00,91.047,91.076,91.035,91.041,284299999.0
2005-12-06 13:06:00,91.052,91.066,91.031,91.058,240500001.0
2005-12-06 13:07:00,91.059,91.059,91.004,91.004,146000000.0
2005-12-06 13:08:00,91.025,91.037,90.994,91.022,142000000.0
2005-12-06 13:09:00,91.032,91.04,91.011,91.011,235199998.0
2005-12-06 13:10:00,91.03,91.042,91.016,91.029,151099998.0
2005-12-06 13:11:00,91.027,91.053,91.027,91.053,166900003.0
2005-12-06 13:12:00,91.043,91.057,91.026,91.052,202799999.0
2005-12-06 13:13:00,91.049,91.058,91.027,91.048,122900000.0
2005-12-06 13:14:00,91.058,91.065,91.044,91.046,149599998.0
2005-12-06 13:15:00,91.06,91.072,91.046,91.048,187899999.0
2005-12-06 13:16:00,91.042,91.09,91.042,91.09,155399999.0
2005-12-06 13:17:00,91.07,91.097,91.07,91.093,244400002.0
2005-12-06 13:18:00,91.09,91.098,91.076,91.086,229400003.0
2005-12-06 13:19:00,91.079,91.101,91.077,91.1,290600001.0
2005-12-06 13:20:00,91.089,91.104,91.079,91.087,89399998.0
2005-12-06 13:21:00,91.066,91.094,91.066,91.085,205799999.0
2005-12-06 13:22:00,91.066,91.083,91.06,91.077,220999998.0
2005-12-06 13:23:00,91.066,91.093,91.066,91.09,194899998.0
2005-12-06 13:24:00,91.085,91.085,91.061,91.066,238899996.0
2005-12-06 13:25:00,91.085,91.086,91.066,91.073,165299999.0
2005-12-06 13:26:00,91.082,91.088,91.064,91.076,128299998.0
2005-12-06 13:27:00,91.09,91.092,91.064,91.064,170900001.0
2005-12-06 13:28:00,91.085,91.09,91.069,91.077,158300001.0
2005-12-06 13:29:00,91.064,91.09,91.064,91.09,172699998.0
2005-12-06 13:30:00,91.078,91.093,91.06,91.075,131999998.0
2005-12-06 13:31:00,91.097,91.107,91.076,91.088,221499999.0
2005-12-06 13:32:00,91.095,91.107,91.081,91.095,154600000.0
2005-12-06 13:33:00,91.065,91.099,91.065,91.091,123200000.0
2005-12-06 13:34:00,91.082,91.103,91.082,91.103,164499999.0
2005-12-06 13:35:00,91.09,91.108,91.078,91.108,192399998.0
2005-12-06 13:36:00,91.105,91.105,91.071,91.071,256000000.0
2005-12-06 13:37:00,91.079,91.095,91.055,91.072,224700000.0
2005-12-06 13:38:00,91.08,91.084,91.065,91.065,152400003.0
2005-12-06 13:39:00,91.078,91.078,91.042,91.055,181499999.0
2005-12-06 13:40:00,91.073,91.083,91.051,91.074,261800001.0
2005-12-06 13:41:00,91.071,91.071,91.018,91.018,257899999.0
2005-12-06 13:42:00,91.029,91.071,91.029,91.065,216300000.0
2005-12-06 13:43:00,91.034,91.074,91.034,91.071,224899997.0
2005-12-06 13:44:00,91.059,91.079,91.053,91.069,169700001.0
2005-12-06 13:45:00,91.066,91.075,91.03,91.059,309799995.0
2005-12-06 13:46:00,91.059,91.095,91.05,91.095,288999996.0
2005-12-06 13:47:00,91.074,91.099,91.062,91.07,156899997.0
2005-12-06 13:48:00,91.062,91.076,91.045,91.061,136600001.0
2005-12-06 13:49:00,91.057,91.091,91.056,91.08,242099997.0
2005-12-06 13:50:00,91.059,91.059,91.025,91.028,203900003.0
2005-12-06 13:51:00,91.015,91.045,91.015,91.02,131800001.0
2005-12-06 13:52:00,91.022,91.065,91.022,91.055,285999994.0
2005-12-06 13:53:00,91.047,91.067,91.038,91.067,192699999.0
2005-12-06 13:54:00,91.063,91.08,91.04,91.059,214399999.0
2005-12-06 13:55:00,91.077,91.094,91.065,91.079,182700000.0
2005-12-06 13:56:00,91.084,91.098,91.063,91.093,267299999.0
2005-12-06 13:57:00,91.096,91.124,91.09,91.124,243300000.0
2005-12-06 13:58:00,91.125,91.125,91.096,91.102,226199999.0
2005-12-06 13:59:00,91.123,91.132,91.092,91.092,158300001.0
2005-12-06 14:00:00,91.084,91.084,91.035,91.054,142700001.0
2005-12-06 14:01:00,91.045,91.079,91.045,91.072,201500002.0
2005-12-06 14:02:00,91.069,91.088,91.055,91.062,161999996.0
2005-12-06 14:03:00,91.089,91.1,91.075,91.081,159599999.0
2005-12-06 14:04:00,91.092,91.112,91.083,91.111,153300000.0
2005-12-06 14:05:00,91.075,91.096,91.06,91.075,101099999.0
2005-12-06 14:06:00,91.064,91.065,91.023,91.023,240199999.0
2005-12-06 14:07:00,91.043,91.075,91.031,91.046,241600003.0
2005-12-06 14:08:00,91.058,91.081,91.058,91.075,140200001.0
2005-12-06 14:09:00,91.075,91.103,91.062,91.076,211099994.0
2005-12-06 14:10:00,91.084,91.099,91.077,91.099,147600003.0
2005-12-06 14:11:00,91.111,91.117,91.092,91.098,228700000.0
2005-12-06 14:12:00,91.122,91.143,91.112,91.129,155100000.0
2005-12-06 14:13:00,91.135,91.14,91.12,91.125,159900000.0
2005-12-06 14:14:00,91.126,91.153,91.126,91.153,265200001.0
2005-12-06 14:15:00,91.153,91.154,91.126,91.139,269800000.0
2005-12-06 14:16:00,91.147,91.158,91.132,91.146,286299996.0
2005-12-06 14:17:00,91.139,91.149,91.123,91.136,262899999.0
2005-12-06 14:18:00,91.143,91.158,91.126,91.132,163099997.0
2005-12-06 14:19:00,91.156,91.169,91.13,91.151,244699998.0
2005-12-06 14:20:00,91.173,91.178,91.15,91.15,194599999.0
2005-12-06 14:21:00,91.16,91.16,91.124,91.134,133399998.0
2005-12-06 14:22:00,91.148,91.179,91.148,91.175,184700003.0
2005-12-06 14:23:00,91.168,91.184,91.162,91.165,185399999.0
2005-12-06 14:24:00,91.161,91.18,91.15,91.165,265199995.0
2005-12-06 14:25:00,91.151,91.175,91.15,91.169,196299996.0
2005-12-06 14:26:00,91.149,91.164,91.124,91.153,199200002.0
2005-12-06 14:27:00,91.157,91.164,91.12,91.12,160399998.0
2005-12-06 14:28:00,91.106,91.127,91.101,91.122,174700001.0
2005-12-06 14:29:00,91.125,91.134,91.108,91.134,247099997.0
2005-12-06 14:30:00,91.107,91.129,91.091,91.107,286300002.0
2005-12-06 14:31:00,91.109,91.11,91.085,91.088,144399999.0
2005-12-06 14:32:00,91.092,91.105,91.08,91.1,139900000.0
2005-12-06 14:33:00,91.093,91.104,91.073,91.073,147500001.0
2005-12-06 14:34:00,91.09,91.09,91.061,91.063,137799999.0
2005-12-06 14:35:00,91.071,91.078,91.052,91.061,165500001.0
2005-12-06 14:36:00,91.073,91.097,91.073,91.088,116199996.0
2005-12-06 14:37:00,91.075,91.115,91.072,91.102,218400003.0
2005-12-06 14:38:00,91.099,91.115,91.081,91.11,176599999.0
2005-12-06 14:39:00,91.098,91.12,91.095,91.12,79299999.0
2005-12-06 14:40:00,91.109,91.127,91.107,91.113,264399998.0
2005-12-06 14:41:00,91.111,91.113,91.058,91.093,246199997.0
2005-12-06 14:42:00,91.091,91.092,91.071,91.071,156899998.0
2005-12-06 14:43:00,91.1,91.1,91.08,91.08,201599998.0
2005-12-06 14:44:00,91.08,91.095,91.058,91.074,187200002.0
2005-12-06 14:45:00,91.056,91.09,91.056,91.082,154600000.0
2005-12-06 14:46:00,91.092,91.133,91.092,91.126,184100002.0
2005-12-06 14:47:00,91.12,91.15,91.12,91.131,266400001.0
2005-12-06 14:48:00,91.104,91.158,91.104,91.158,117700000.0
2005-12-06 14:49:00,91.134,91.156,91.114,91.135,137400001.0
2005-12-06 14:50:00,91.132,91.132,91.098,91.132,147200000.0
2005-12-06 14:51:00,91.118,91.131,91.097,91.118,226299997.0
2005-12-06 14:52:00,91.133,91.145,91.124,91.13,112599999.0
2005-12-06 14:53:00,91.14,91.182,91.14,91.175,176400000.0
2005-12-06 14:54:00,91.17,91.177,91.151,91.156,147199999.0
2005-12-06 14:55:00,91.161,91.188,91.161,91.188,170999998.0
2005-12-06 14:56:00,91.184,91.184,91.158,91.158,217000002.0
2005-12-06 14:57:00,91.174,91.202,91.174,91.201,189600000.0
2005-12-06 14:58:00,91.196,91.196,91.158,91.159,210099994.0
2005-12-06 14:59:00,91.144,91.182,91.144,91.182,269499999.0
2005-12-06 15:00:00,91.154,91.183,91.154,91.169,103100000.0
2005-12-06 15:01:00,91.149,91.18,91.144,91.18,235299999.0
2005-12-06 15:02:00,91.165,91.182,91.153,91.174,160800002.0
2005-12-06 15:03:00,91.144,91.161,91.14,91.156,142200000.0
2005-12-06 15:04:00,91.155,91.168,91.137,91.148,153600000.0
2005-12-06 15:05:00,91.165,91.177,91.149,91.177,290899998.0
2005-12-06 15:06:00,91.153,91.172,91.117,91.137,205199997.0
2005-12-06 15:07:00,91.134,91.176,91.099,91.172,194999998.0
2005-12-06 15:08:00,91.17,91.175,91.141,91.151,249799998.0
2005-12-06 15:09:00,91.154,91.18,91.124,91.158,318100003.0
2005-12-06 15:10:00,91.163,91.163,91.133,91.151,238000001.0
2005-12-06 15:11:00,91.133,91.149,91.117,91.146,167099999.0
2005-12-06 15:12:00,91.126,91.167,91.126,91.154,219800000.0
2005-12-06 15:13:00,91.138,91.169,91.138,91.159,153900001.0
2005-12-06 15:14:00,91.15,91.165,91.134,91.165,83300000.0
2005-12-06 15:15:00,91.156,91.156,91.132,91.144,76500002.0
2005-12-06 15:16:00,91.131,91.159,91.131,91.132,107900000.0
2005-12-06 15:17:00,91.111,91.135,91.105,91.114,186999998.0
2005-12-06 15:18:00,91.135,91.167,91.13,91.152,299000002.0
2005-12-06 15:19:00,91.157,91.157,91.122,91.14,206000003.0
2005-12-06 15:20:00,91.141,91.157,91.126,91.157,155300003.0
2005-12-06 15:21:00,91.137,91.158,91.098,91.108,237800000.0
2005-12-06 15:22:00,91.096,91.11,91.07,91.083,174300003.0
2005-12-06 15:23:00,91.07,91.098,91.07,91.086,155500000.0
2005-12-06 15:24:00,91.074,91.1,91.073,91.087,176500000.0
2005-12-06 15:25:00,91.073,91.095,91.066,91.095,87200001.0
2005-12-06 15:26:00,91.081,91.105,91.081,91.093,218200001.0
2005-12-06 15:27:00,91.074,91.1,91.069,91.074,192100000.0
2005-12-06 15:28:00,91.087,91.105,91.078,91.09,156800000.0
2005-12-06 15:29:00,91.094,91.107,91.08,91.107,319299994.0
2005-12-06 15:30:00,91.08,91.108,91.08,91.108,215200000.0
2005-12-06 15:31:00,91.099,91.126,91.099,91.121,181100002.0
2005-12-06 15:32:00,91.118,91.132,91.102,91.105,144399998.0
2005-12-06 15:33:00,91.113,91.129,91.097,91.119,152100000.0
2005-12-06 15:34:00,91.109,91.129,91.107,91.129,209299998.0
2005-12-06 15:35:00,91.124,91.128,91.11,91.113,138799999.0
2005-12-06 15:36:00,91.122,91.123,91.094,91.101,141200000.0
2005-12-06 15:37:00,91.122,91.122,91.095,91.095,245399999.0
2005-12-06 15:38:00,91.102,91.127,91.093,91.116,183400003.0
2005-12-06 15:39:00,91.116,91.129,91.099,91.112,191799997.0
2005-12-06 15:40:00,91.116,91.116,91.014,91.062,273899999.0
2005-12-06 15:41:00,91.088,91.107,91.072,91.105,284399997.0
2005-12-06 15:42:00,91.094,91.12,91.089,91.105,184899998.0
2005-12-06 15:43:00,91.092,91.122,91.089,91.122,279499998.0
2005-12-06 15:44:00,91.121,91.121,91.079,91.079,167100000.0
2005-12-06 15:45:00,91.103,91.13,91.09,91.11,210300001.0
2005-12-06 15:46:00,91.101,91.139,91.101,91.132,211599998.0
2005-12-06 15:47:00,91.12,91.144,91.12,91.135,190499998.0
2005-12-06 15:48:00,91.128,91.155,91.116,91.14,173000000.0
2005-12-06 15:49:00,91.142,91.156,91.125,91.145,244899997.0
2005-12-06 15:50:00,91.144,91.162,91.14,91.162,138800000.0
2005-12-06 15:51:00,91.167,91.17,91.143,91.147,72500000.0
2005-12-06 15:52:00,91.138,91.154,91.121,91.144,175000000.0
2005-12-06 15:53:00,91.141,91.142,91.113,91.113,171800002.0
2005-12-06 15:54:00,91.109,91.132,91.104,91.129,148600000.0
2005-12-06 15:55:00,91.112,91.145,91.112,91.137,306699995.0
2005-12-06 15:56:00,91.124,91.146,91.124,91.14,153100001.0
2005-12-06 15:57:00,91.121,91.143,91.12,91.124,192200000.0
2005-12-06 15:58:00,91.141,91.148,91.119,91.119,286500003.0
2005-12-06 15:59:00,91.118,91.148,91.118,91.143,138400000.0
2005-12-06 16:00:00,91.145,91.157,91.11,91.11,284800001.0
2005-12-06 16:01:00,91.135,91.14,91.115,91.12,254799999.0
2005-12-06 16:02:00,91.138,91.138,91.11,91.11,121100002.0
2005-12-06 16:03:00,91.101,91.121,91.08,91.108,89399998.0
2005-12-06 16:04:00,91.105,91.124,91.085,91.103,188600001.0
2005-12-06 16:05:00,91.087,91.106,91.078,91.101,180300002.0
2005-12-06 16:06:00,91.075,91.1,91.072,91.1,132499999.0
2005-12-06 16:07:00,91.088,91.109,91.082,91.1,151500002.0
2005-12-06 16:08:00,91.108,91.108,91.076,91.076,114400000.0
2005-12-06 16:09:00,91.1,91.116,91.086,91.092,244799997.0
2005-12-06 16:10:00,91.102,91.124,91.099,91.12,169999999.0
2005-12-06 16:11:00,91.128,91.142,91.106,91.118,129800000.0
2005-12-06 16:12:00,91.133,91.17,91.117,91.132,183700001.0
2005-12-06 16:13:00,91.139,91.147,91.116,91.13,160399998.0
2005-12-06 16:14:00,91.117,91.146,91.094,91.117,214600000.0
2005-12-06 16:15:00,91.111,91.129,91.102,91.113,151100001.0
2005-12-06 16:16:00,91.101,91.122,91.084,91.098,137799998.0
2005-12-06 16:17:00,91.1,91.119,91.081,91.092,201399996.0
2005-12-06 16:18:00,91.078,91.094,91.055,91.075,157199999.0
2005-12-06 16:19:00,91.071,91.071,91.044,91.044,159599999.0
2005-12-06 16:20:00,91.049,91.076,91.047,91.075,325499997.0
2005-12-06 16:21:00,91.051,91.07,91.031,91.069,261999996.0
2005-12-06 16:22:00,91.077,91.087,91.06,91.061,175800001.0
2005-12-06 16:23:00,91.076,91.076,91.038,91.038,222899998.0
2005-12-06 16:24:00,91.051,91.081,91.051,91.076,89399998.0
2005-12-06 16:25:00,91.069,91.087,91.053,91.077,166100000.0
2005-12-06 16:26:00,91.079,91.105,91.068,91.082,179099996.0
2005-12-06 16:27:00,91.072,91.091,91.034,91.055,328099997.0
2005-12-06 16:28:00,91.043,91.066,91.017,91.043,136900002.0
2005-12-06 16:29:00,91.08,91.1,91.061,91.061,144400004.0
2005-12-06 16:30:00,91.044,91.074,91.041,91.072,251400003.0
2005-12-06 16:31:00,91.066,91.071,91.045,91.047,115800000.0
2005-12-06 16:32:00,91.07,91.096,91.067,91.079,208000001.0
2005-12-06 16:33:00,91.062,91.084,91.062,91.082,228699998.0
2005-12-06 16:34:00,91.074,91.107,91.074,91.104,125100001.0
2005-12-06 16:35:00,91.106,91.108,91.087,91.087,141600001.0
2005-12-06 16:36:00,91.081,91.099,91.078,91.097,249599999.0
2005-12-06 16:37:00,91.106,91.116,91.09,91.113,170099997.0
2005-12-06 16:38:00,91.106,91.106,91.079,91.09,189500001.0
2005-12-06 16:39:00,91.095,91.095,91.036,91.036,171400001.0
2005-12-06 16:40:00,91.029,91.06,91.017,91.037,168399998.0
2005-12-06 16:41:00,91.024,91.054,91.019,91.054,182199999.0
2005-12-06 16:42:00,91.056,91.074,91.048,91.065,158399999.0
2005-12-06 16:43:00,91.074,91.092,91.054,91.09,194200001.0
2005-12-06 16:44:00,91.103,91.118,91.08,91.08,122199998.0
2005-12-06 16:45:00,91.081,91.105,91.068,91.084,183299997.0
2005-12-06 16:46:00,91.106,91.108,91.068,91.07,160899998.0
2005-12-06 16:47:00,91.068,91.082,91.051,91.074,135000000.0
2005-12-06 16:48:00,91.069,91.091,91.061,91.08,195299999.0
2005-12-06 16:49:00,91.089,91.098,91.066,91.098,219399999.0
2005-12-06 16:50:00,91.075,91.096,91.046,91.06,312100001.0
2005-12-06 16:51:00,91.046,91.066,91.044,91.059,224900000.0
2005-12-06 16:52:00,91.052,91.065,91.027,91.05,190300000.0
2005-12-06 16:53:00,91.067,91.081,91.054,91.054,165499999.0
2005-12-06 16:54:00,91.029,91.06,91.029,91.047,131499998.0
2005-12-06 16:55:00,91.046,91.065,91.031,91.031,165400002.0
2005-12-06 16:56:00,91.063,91.078,91.049,91.069,121700000.0
2005-12-06 16:57:00,91.065,91.111,91.065,91.111,165199999.0
2005-12-06 16:58:00,91.081,91.105,91.07,91.093,174500000.0
2005-12-06 16:59:00,91.088,91.099,91.067,91.073,163100000.0
2005-12-06 17:00:00,91.078,91.092,91.065,91.081,190700001.0
2005-12-06 17:01:00,91.061,91.103,91.061,91.065,189099995.0
2005-12-06 17:02:00,91.084,91.087,91.041,91.041,244800003.0
2005-12-06 17:03:00,91.037,91.051,91.016,91.047,193699997.0
2005-12-06 17:04:00,91.048,91.063,91.031,91.045,169500001.0
2005-12-06 17:05:00,91.046,91.064,91.034,91.048,78400001.0
2005-12-06 17:06:00,91.041,91.06,91.025,91.039,164400003.0
2005-12-06 17:07:00,91.052,91.064,91.04,91.052,95300000.0
2005-12-06 17:08:00,91.045,91.065,91.037,91.044,152299996.0
2005-12-06 17:09:00,91.038,91.053,91.019,91.019,147400001.0
2005-12-06 17:10:00,91.039,91.057,91.033,91.047,131800002.0
2005-12-06 17:11:00,91.026,91.046,91.012,91.046,225400000.0
2005-12-06 17:12:00,91.027,91.05,91.024,91.05,149300000.0
2005-12-06 17:13:00,91.053,91.065,91.037,91.052,240599998.0
2005-12-06 17:14:00,91.064,91.085,91.054,91.058,133899999.0
2005-12-06 17:15:00,91.078,91.095,91.065,91.07,224100003.0
2005-12-06 17:16:00,91.088,91.092,91.06,91.071,233600000.0
2005-12-06 17:17:00,91.086,91.102,91.074,91.074,255199997.0
2005-12-06 17:18:00,91.096,91.099,91.07,91.08,232199999.0
2005-12-06 17:19:00,91.072,91.095,91.056,91.095,179899997.0
2005-12-06 17:20:00,91.102,91.112,91.083,91.095,196600001.0
2005-12-06 17:21:00,91.113,91.123,91.095,91.104,257000004.0
2005-12-06 17:22:00,91.112,91.116,91.095,91.095,146100000.0
2005-12-06 17:23:00,91.084,91.106,91.082,91.095,194199999.0
2005-12-06 17:24:00,91.054,91.09,91.054,91.077,135299998.0
2005-12-06 17:25:00,91.061,91.093,91.061,91.09,295600002.0
2005-12-06 17:26:00,91.073,91.097,91.073,91.086,188600001.0
2005-12-06 17:27:00,91.083,91.084,91.06,91.07,139399998.0
2005-12-06 17:28:00,91.085,91.085,91.062,91.062,117599998.0
2005-12-06 17:29:00,91.045,91.074,91.044,91.072,268100000.0
2005-12-06 17:30:00,91.049,91.074,91.046,91.061,257300001.0
2005-12-06 17:31:00,91.037,91.059,91.015,91.037,152899997.0
2005-12-06 17:32:00,91.036,91.057,91.022,91.043,149399999.0
2005-12-06 17:33:00,91.058,91.064,91.03,91.033,251400003.0
2005-12-06 17:34:00,91.023,91.041,91.02,91.037,114200000.0
2005-12-06 17:35:00,91.015,91.039,91.01,91.033,116600000.0
2005-12-06 17:36:00,91.03,91.044,91.006,91.015,163399999.0
2005-12-06 17:37:00,90.999,91.013,90.983,91.002,142999997.0
2005-12-06 17:38:00,90.994,91.057,90.994,91.056,234100000.0
2005-12-06 17:39:00,91.027,91.047,90.996,91.015,111900000.0
2005-12-06 17:40:00,91.005,91.022,90.994,91.022,169899998.0
2005-12-06 17:41:00,91.026,91.029,90.983,90.99,363899995.0
2005-12-06 17:42:00,91.02,91.036,91.006,91.016,174099998.0
2005-12-06 17:43:00,91.029,91.061,91.029,91.061,101100000.0
2005-12-06 17:44:00,91.052,91.063,91.03,91.05,295299998.0
2005-12-06 17:45:00,91.05,91.065,91.031,91.041,294199999.0
2005-12-06 17:46:00,91.065,91.082,91.057,91.061,49700000.0
2005-12-06 17:47:00,91.044,91.069,91.038,91.068,159199998.0
2005-12-06 17:48:00,91.05,91.07,91.042,91.062,118600001.0
2005-12-06 17:49:00,91.055,91.083,91.051,91.082,170600003.0
2005-12-06 17:50:00,91.064,91.084,91.062,91.08,290399997.0
2005-12-06 17:51:00,91.075,91.085,91.058,91.075,223599998.0
2005-12-06 17:52:00,91.058,91.082,91.045,91.082,248000002.0
2005-12-06 17:53:00,91.086,91.088,91.063,91.068,178400000.0
2005-12-06 17:54:00,91.084,91.095,91.061,91.078,141900001.0
2005-12-06 17:55:00,91.076,91.096,91.062,91.07,166100000.0
2005-12-06 17:56:00,91.085,91.119,91.085,91.11,125700002.0
2005-12-06 17:57:00,91.087,91.114,91.06,91.065,242099998.0
2005-12-06 17:58:00,91.087,91.103,91.075,91.081,278799996.0
2005-12-06 17:59:00,91.12,91.173,91.11,91.15,230699997.0
2005-12-06 18:00:00,91.157,91.163,91.115,91.115,302699997.0
2005-12-06 18:01:00,91.133,91.149,91.116,91.12,1233599999.0
2005-12-06 18:02:00,91.14,91.159,91.116,91.143,2003999982.0
2005-12-06 18:03:00,91.13,91.18,91.11,91.14,1546800002.0
2005-12-06 18:04:00,91.17,91.205,91.163,91.176,1546800002.0
2005-12-06 18:05:00,91.181,91.22,91.173,91.189,1896099993.0
2005-12-06 18:06:00,91.181,91.216,91.177,91.204,1681299986.0
2005-12-06 18:07:00,91.202,91.225,91.185,91.217,2135599993.0
2005-12-06 18:08:00,91.18,91.19,91.14,91.19,1552999994.0
2005-12-06 18:09:00,91.193,91.205,91.176,91.18,1552999994.0
2005-12-06 18:10:00,91.183,91.196,91.165,91.184,1575799998.0
2005-12-06 18:11:00,91.185,91.207,91.17,91.188,914199998.0
2005-12-06 18:12:00,91.173,91.206,91.164,91.193,1186799992.0
2005-12-06 18:13:00,91.188,91.198,91.164,91.166,1467899990.0
2005-12-06 18:14:00,91.175,91.188,91.153,91.177,1643000005.0
2005-12-06 18:15:00,91.174,91.205,91.16,91.165,2070399999.0
2005-12-06 18:16:00,91.17,91.18,91.148,91.163,2062199982.0
2005-12-06 18:17:00,91.129,91.161,91.078,91.103,681000001.0
2005-12-06 18:18:00,91.095,91.095,91.052,91.067,1127300001.0
2005-12-06 18:19:00,91.053,91.094,91.045,91.089,2026199996.0
2005-12-06 18:20:00,91.083,91.107,91.075,91.088,1419399997.0
2005-12-06 18:21:00,91.087,91.09,91.06,91.068,1536100000.0
2005-12-06 18:22:00,91.101,91.121,91.096,91.115,1458999998.0
2005-12-06 18:23:00,91.13,91.19,91.13,91.14,1763299991.0
2005-12-06 18:24:00,91.14,91.172,91.117,91.168,1763299991.0
2005-12-06 18:25:00,91.18,91.19,91.15,91.18,1586200001.0
2005-12-06 18:26:00,91.161,91.183,91.147,91.161,1586200001.0
2005-12-06 18:27:00,91.136,91.153,91.121,91.135,1339299996.0
2005-12-06 18:28:00,91.137,91.154,91.123,91.142,1107799999.0
2005-12-06 18:29:00,91.147,91.154,91.112,91.12,1194300008.0
2005-12-06 18:30:00,91.097,91.133,91.097,91.118,614599996.0
2005-12-06 18:31:00,91.109,91.124,91.097,91.115,1354899998.0
2005-12-06 18:32:00,91.098,91.116,91.088,91.105,2025699994.0
2005-12-06 18:33:00,91.086,91.107,91.068,91.1,1924600006.0
2005-12-06 18:34:00,91.101,91.114,91.077,91.081,1786499986.0
2005-12-06 18:35:00,91.098,91.104,91.07,91.083,1654999989.0
2005-12-06 18:36:00,91.106,91.123,91.084,91.103,1745099990.0
2005-12-06 18:37:00,91.112,91.126,91.097,91.123,1300599992.0
2005-12-06 18:38:00,91.13,91.154,91.113,91.135,570799998.0
2005-12-06 18:39:00,91.123,91.148,91.121,91.141,338599999.0
2005-12-06 18:40:00,91.14,91.14,91.104,91.115,746199999.0
2005-12-06 18:41:00,91.127,91.127,91.089,91.096,708000006.0
2005-12-06 18:42:00,91.113,91.126,91.098,91.106,473199998.0
2005-12-06 18:43:00,91.108,91.118,91.086,91.088,1428999997.0
2005-12-06 18:44:00,91.08,91.104,91.061,91.082,835199998.0
2005-12-06 18:45:00,91.09,91.116,91.073,91.073,1093400001.0
2005-12-06 18:46:00,91.088,91.112,91.083,91.11,893400000.0
2005-12-06 18:47:00,91.093,91.128,91.092,91.128,589100000.0
2005-12-06 18:48:00,91.128,91.134,91.105,91.115,826700003.0
2005-12-06 18:49:00,91.135,91.149,91.123,91.138,780100001.0
2005-12-06 18:50:00,91.122,91.137,91.101,91.119,955500000.0
2005-12-06 18:51:00,91.113,91.136,91.109,91.133,453499992.0
2005-12-06 18:52:00,91.124,91.138,91.106,91.125,830799985.0
2005-12-06 18:53:00,91.126,91.137,91.093,91.093,806199999.0
2005-12-06 18:54:00,91.115,91.146,91.11,91.146,1010999994.0
2005-12-06 18:55:00,91.144,91.148,91.114,91.123,1037500005.0
2005-12-06 18:56:00,91.136,91.136,91.106,91.106,645600001.0
2005-12-06 18:57:00,91.092,91.119,91.084,91.119,397299998.0
2005-12-06 18:58:00,91.085,91.125,91.078,91.09,1104800009.0
2005-12-06 18:59:00,91.09,91.095,91.07,91.07,828899997.0
2005-12-06 19:00:00,91.077,91.099,91.063,91.076,769899997.0
2005-12-06 19:01:00,91.093,91.096,91.064,91.074,564999995.0
2005-12-06 19:02:00,91.081,91.101,91.077,91.093,259099999.0
2005-12-06 19:03:00,91.071,91.094,91.062,91.079,632399999.0
2005-12-06 19:04:00,91.067,91.108,91.067,91.108,684100002.0
2005-12-06 19:05:00,91.101,91.118,91.091,91.107,346999998.0
2005-12-06 19:06:00,91.113,91.124,91.091,91.091,568799999.0
2005-12-06 19:07:00,91.102,91.14,91.102,91.132,936099995.0
2005-12-06 19:08:00,91.13,91.146,91.116,91.143,1075100001.0
2005-12-06 19:09:00,91.138,91.151,91.116,91.12,608299997.0
2005-12-06 19:10:00,91.133,91.133,91.102,91.102,468699999.0
2005-12-06 19:11:00,91.104,91.125,91.104,91.123,228699996.0
2005-12-06 19:12:00,91.126,91.133,91.106,91.126,268900000.0
2005-12-06 19:13:00,91.123,91.13,91.098,91.123,420500004.0
2005-12-06 19:14:00,91.124,91.136,91.1,91.104,462900000.0
2005-12-06 19:15:00,91.101,91.123,91.095,91.114,663499997.0
2005-12-06 19:16:00,91.091,91.115,91.089,91.113,294299996.0
2005-12-06 19:17:00,91.113,91.117,91.085,91.097,664299998.0
2005-12-06 19:18:00,91.112,91.122,91.095,91.095,583100002.0
2005-12-06 19:19:00,91.111,91.117,91.088,91.103,568299996.0
2005-12-06 19:20:00,91.118,91.119,91.091,91.091,319700001.0
2005-12-06 19:21:00,91.114,91.124,91.098,91.1,227999998.0
2005-12-06 19:22:00,91.098,91.134,91.057,91.117,363500001.0
2005-12-06 19:23:00,91.119,91.132,91.094,91.124,1529899988.0
2005-12-06 19:24:00,91.112,91.145,91.11,91.14,670900000.0
2005-12-06 19:25:00,91.137,91.167,91.133,91.133,1096699995.0
2005-12-06 19:26:00,91.17,91.198,91.154,91.169,1235500000.0
2005-12-06 19:27:00,91.162,91.186,91.137,91.149,1178499992.0
2005-12-06 19:28:00,91.14,91.154,91.121,91.133,505699999.0
2005-12-06 19:29:00,91.142,91.148,91.114,91.136,597699996.0
2005-12-06 19:30:00,91.147,91.147,91.118,91.127,832599994.0
2005-12-06 19:31:00,91.112,91.135,91.083,91.09,447199998.0
2005-12-06 19:32:00,91.094,91.1,91.073,91.073,863999997.0
2005-12-06 19:33:00,91.066,91.087,91.054,91.087,641100000.0
2005-12-06 19:34:00,91.076,91.111,91.076,91.111,858099998.0
2005-12-06 19:35:00,91.12,91.122,91.085,91.088,728599995.0
2005-12-06 19:36:00,91.092,91.117,91.091,91.091,343299994.0
2005-12-06 19:37:00,91.111,91.118,91.088,91.101,253000000.0
2005-12-06 19:38:00,91.088,91.108,91.068,91.068,965899998.0
2005-12-06 19:39:00,91.075,91.094,91.05,91.065,954199996.0
2005-12-06 19:40:00,91.077,91.088,91.052,91.052,690600010.0
2005-12-06 19:41:00,91.074,91.09,91.06,91.073,836199999.0
2005-12-06 19:42:00,91.078,91.097,91.063,91.08,605899994.0
2005-12-06 19:43:00,91.08,91.08,91.049,91.049,309199998.0
2005-12-06 19:44:00,91.064,91.076,91.034,91.034,534900007.0
2005-12-06 19:45:00,91.057,91.062,91.032,91.032,423399999.0
2005-12-06 19:46:00,91.002,91.043,91.002,91.041,338300003.0
2005-12-06 19:47:00,91.018,91.051,91.018,91.047,281799996.0
2005-12-06 19:48:00,91.025,91.048,91.008,91.048,847699995.0
2005-12-06 19:49:00,91.031,91.048,91.004,91.031,620300000.0
2005-12-06 19:50:00,91.018,91.047,91.007,91.047,491100004.0
2005-12-06 19:51:00,91.049,91.061,91.036,91.044,230700001.0
2005-12-06 19:52:00,91.054,91.086,91.042,91.066,443800001.0
2005-12-06 19:53:00,91.051,91.069,91.038,91.05,533600002.0
2005-12-06 19:54:00,91.04,91.08,91.04,91.075,781599997.0
2005-12-06 19:55:00,91.073,91.098,91.07,91.091,296199997.0
2005-12-06 19:56:00,91.088,91.096,91.066,91.069,403299998.0
2005-12-06 19:57:00,91.068,91.084,91.056,91.082,477099999.0
2005-12-06 19:58:00,91.071,91.097,91.068,91.085,817699998.0
2005-12-06 19:59:00,91.082,91.097,91.063,91.07,918200002.0
2005-12-06 20:00:00,91.083,91.1,91.077,91.089,406000001.0
2005-12-06 20:01:00,91.08,91.088,91.061,91.07,448499998.0
2005-12-06 20:02:00,91.087,91.087,91.052,91.06,676599998.0
2005-12-06 20:03:00,91.061,91.079,91.047,91.066,371199998.0
2005-12-06 20:04:00,91.071,91.071,91.006,91.051,245600002.0
2005-12-06 20:05:00,91.05,91.074,91.031,91.043,635200002.0
2005-12-06 20:06:00,91.054,91.068,91.04,91.042,852899997.0
2005-12-06 20:07:00,91.04,91.072,91.033,91.072,702400002.0
2005-12-06 20:08:00,91.069,91.086,91.058,91.07,499400000.0
2005-12-06 20:09:00,91.067,91.077,91.04,91.048,531700003.0
2005-12-06 20:10:00,91.072,91.072,91.042,91.055,651999994.0
2005-12-06 20:11:00,91.032,91.056,91.028,91.046,832099997.0
2005-12-06 20:12:00,91.042,91.048,91.016,91.03,1522000002.0
2005-12-06 20:13:00,91.039,91.071,91.025,91.061,493699996.0
2005-12-06 20:14:00,91.063,91.063,91.021,91.037,463900001.0
2005-12-06 20:15:00,91.045,91.059,91.024,91.038,711200000.0
2005-12-06 20:16:00,91.065,91.082,91.041,91.041,769999994.0
2005-12-06 20:17:00,91.041,91.066,91.028,91.04,448200003.0
2005-12-06 20:18:00,91.018,91.051,91.017,91.051,179799998.0
2005-12-06 20:19:00,91.046,91.061,91.03,91.054,320900001.0
2005-12-06 20:20:00,91.034,91.056,91.019,91.043,725200003.0
2005-12-06 20:21:00,91.024,91.053,91.022,91.035,564099995.0
2005-12-06 20:22:00,91.03,91.06,91.03,91.053,822800000.0
2005-12-06 20:23:00,91.052,91.057,91.027,91.036,640700001.0
2005-12-06 20:24:00,91.022,91.045,91.017,91.035,347000001.0
2005-12-06 20:25:00,91.036,91.048,91.023,91.029,654000000.0
2005-12-06 20:26:00,91.053,91.065,91.031,91.031,459600001.0
2005-12-06 20:27:00,91.058,91.074,91.037,91.037,382900002.0
2005-12-06 20:28:00,91.021,91.072,90.999,91.009,1153099995.0
2005-12-06 20:29:00,91.012,91.044,91.0,91.015,1539799991.0
2005-12-06 20:30:00,91.026,91.05,91.014,91.032,1328799991.0
2005-12-06 20:31:00,91.045,91.063,91.036,91.049,1081399998.0
2005-12-06 20:32:00,91.065,91.065,91.022,91.026,966099993.0
2005-12-06 20:33:00,91.047,91.065,91.024,91.045,820699998.0
2005-12-06 20:34:00,91.057,91.07,91.039,91.06,394199995.0
2005-12-06 20:35:00,91.071,91.081,91.052,91.052,586900000.0
2005-12-06 20:36:00,91.059,91.084,91.054,91.075,706599993.0
2005-12-06 20:37:00,91.041,91.076,91.041,91.074,590599996.0
2005-12-06 20:38:00,91.068,91.08,91.042,91.065,1068499998.0
2005-12-06 20:39:00,91.063,91.064,91.039,91.043,586600002.0
2005-12-06 20:40:00,91.062,91.062,91.03,91.037,1217299990.0
2005-12-06 20:41:00,91.072,91.083,91.056,91.065,949400006.0
2005-12-06 20:42:00,91.069,91.087,91.06,91.083,1172399994.0
2005-12-06 20:43:00,91.055,91.073,91.05,91.068,809500002.0
2005-12-06 20:44:00,91.064,91.069,91.031,91.046,861999997.0
2005-12-06 20:45:00,91.05,91.056,91.02,91.048,624099998.0
2005-12-06 20:46:00,91.038,91.065,91.027,91.047,530200004.0
2005-12-06 20:47:00,91.052,91.053,91.024,91.026,1238100004.0
2005-12-06 20:48:00,91.041,91.073,91.031,91.05,650400000.0
2005-12-06 20:49:00,91.077,91.089,91.058,91.068,546899993.0
2005-12-06 20:50:00,91.063,91.105,91.044,91.075,1086199992.0
2005-12-06 20:51:00,91.055,91.074,91.04,91.06,617100001.0
2005-12-06 20:52:00,91.052,91.062,91.031,91.041,399699996.0
2005-12-06 20:53:00,91.036,91.063,91.028,91.043,1167899988.0
2005-12-06 20:54:00,91.037,91.053,91.014,91.024,361300001.0
2005-12-06 20:55:00,91.027,91.057,91.023,91.047,1290399995.0
2005-12-06 20:56:00,91.033,91.062,91.033,91.047,707499999.0
2005-12-06 20:57:00,91.043,91.043,91.013,91.02,815599988.0
2005-12-06 20:58:00,91.041,91.06,91.024,91.032,1292499990.0
2005-12-06 20:59:00,91.053,91.061,91.017,91.035,1081300000.0
2005-12-06 21:00:00,91.032,91.06,91.027,91.044,1409499995.0
2005-12-06 21:01:00,91.047,91.057,91.023,91.027,1087899994.0
2005-12-06 21:02:00,91.041,91.067,91.041,91.063,571999994.0
2005-12-06 21:03:00,91.064,91.064,91.037,91.046,317000000.0
2005-12-06 21:04:00,91.061,91.061,91.021,91.021,506300004.0
2005-12-06 21:05:00,91.043,91.065,91.02,91.039,681700002.0
2005-12-06 21:06:00,91.046,91.072,91.044,91.072,588200001.0
2005-12-06 21:07:00,91.049,91.074,91.033,91.048,694800002.0
2005-12-06 21:08:00,91.072,91.076,91.043,91.052,889200001.0
2005-12-06 21:09:00,91.06,91.089,91.06,91.077,287399999.0
2005-12-06 21:10:00,91.058,91.08,91.035,91.074,641600001.0
2005-12-06 21:11:00,91.077,91.086,91.052,91.052,517500000.0
2005-12-06 21:12:00,91.074,91.075,91.05,91.05,417300003.0
2005-12-06 21:13:00,91.05,91.07,91.045,91.065,531099997.0
2005-12-06 21:14:00,91.064,91.064,91.037,91.044,788099997.0
2005-12-06 21:15:00,91.037,91.062,91.032,91.05,1001600001.0
2005-12-06 21:16:00,91.048,91.062,91.03,91.034,868199997.0
2005-12-06 21:17:00,91.029,91.05,91.011,91.04,1029799998.0
2005-12-06 21:18:00,91.029,91.045,91.005,91.042,675000006.0
2005-12-06 21:19:00,91.03,91.037,90.998,91.0,864000001.0
2005-12-06 21:20:00,91.02,91.037,91.001,91.037,1257999992.0
2005-12-06 21:21:00,91.015,91.032,91.0,91.018,1018800001.0
2005-12-06 21:22:00,91.016,91.031,90.99,90.99,958200003.0
2005-12-06 21:23:00,91.007,91.019,90.989,90.997,680100004.0
2005-12-06 21:24:00,91.015,91.02,90.99,90.99,887999999.0
2005-12-06 21:25:00,90.995,91.03,90.992,91.021,1009300006.0
2005-12-06 21:26:00,91.012,91.05,91.008,91.05,478500002.0
2005-12-06 21:27:00,91.046,91.067,91.043,91.064,515699999.0
2005-12-06 21:28:00,91.046,91.074,91.046,91.049,345800003.0
2005-12-06 21:29:00,91.06,91.085,91.058,91.08,526300000.0
2005-12-06 21:30:00,91.057,91.078,91.042,91.061,285500000.0
2005-12-06 21:31:00,91.062,91.079,91.045,91.078,299300006.0
2005-12-06 21:32:00,91.078,91.078,91.043,91.062,505299999.0
2005-12-06 21:33:00,91.06,91.07,91.04,91.065,571299996.0
2005-12-06 21:34:00,91.078,91.078,91.055,91.058,123999999.0
2005-12-06 21:35:00,91.073,91.082,91.054,91.054,590699996.0
2005-12-06 21:36:00,91.065,91.07,91.047,91.05,391400002.0
2005-12-06 21:37:00,91.063,91.07,91.046,91.065,623100005.0
2005-12-06 21:38:00,91.067,91.088,91.053,91.067,125800001.0
2005-12-06 21:39:00,91.075,91.1,91.072,91.095,237399997.0
2005-12-06 21:40:00,91.085,91.103,91.063,91.063,481700002.0
2005-12-06 21:41:00,91.074,91.098,91.074,91.092,299800001.0
2005-12-06 21:42:00,91.075,91.096,91.072,91.078,328700000.0
2005-12-06 21:43:00,91.055,91.068,91.033,91.055,286099999.0
2005-12-06 21:44:00,91.05,91.067,91.03,91.049,1075000006.0
2005-12-06 21:45:00,91.042,91.072,91.027,91.055,443799999.0
2005-12-06 21:46:00,91.037,91.057,91.032,91.047,219399998.0
2005-12-06 21:47:00,91.045,91.056,91.03,91.041,422399999.0
2005-12-06 21:48:00,91.051,91.073,91.035,91.049,700800000.0
2005-12-06 21:49:00,91.027,91.052,91.022,91.041,404299999.0
2005-12-06 21:50:00,91.045,91.052,91.028,91.028,165399999.0
2005-12-06 21:51:00,91.027,91.05,91.026,91.045,446699998.0
2005-12-06 21:52:00,91.043,91.044,91.026,91.029,214999998.0
2005-12-06 21:53:00,91.036,91.066,91.036,91.06,648900005.0
2005-12-06 21:54:00,91.048,91.064,91.03,91.048,356699999.0
2005-12-06 21:55:00,91.057,91.071,91.04,91.04,355199998.0
2005-12-06 21:56:00,91.052,91.073,91.039,91.042,287400001.0
2005-12-06 21:57:00,91.046,91.065,91.034,91.052,74900000.0
2005-12-06 21:58:00,91.031,91.055,91.031,91.054,145199999.0
2005-12-06 21:59:00,91.06,91.089,91.048,91.07,469399996.0
2005-12-06 22:00:00,91.052,91.07,91.042,91.06,743299995.0
2005-12-06 22:01:00,91.054,91.07,91.039,91.048,702200000.0
2005-12-06 22:02:00,91.026,91.053,91.015,91.053,629999995.0
2005-12-06 22:03:00,91.047,91.08,91.042,91.059,342900001.0
2005-12-06 22:04:00,91.047,91.076,91.042,91.076,609199999.0
2005-12-06 22:05:00,91.063,91.097,91.062,91.072,141299999.0
2005-12-06 22:06:00,91.046,91.063,91.036,91.06,186300001.0
2005-12-06 22:07:00,91.056,91.063,91.03,91.055,278599997.0
2005-12-06 22:08:00,91.036,91.053,91.026,91.039,145899999.0
2005-12-06 22:09:00,91.037,91.048,91.021,91.021,191599997.0
2005-12-06 22:10:00,91.046,91.046,91.011,91.02,348100003.0
2005-12-06 22:11:00,91.015,91.042,91.015,91.035,341600003.0
2005-12-06 22:12:00,91.023,91.045,91.021,91.036,435400000.0
2005-12-06 22:13:00,91.017,91.037,91.01,91.026,399899999.0
2005-12-06 22:14:00,91.024,91.04,91.009,91.011,240399996.0
2005-12-06 22:15:00,91.013,91.035,91.013,91.032,202499998.0
2005-12-06 22:16:00,91.015,91.028,90.984,91.015,401799996.0
2005-12-06 22:17:00,90.992,91.013,90.992,91.007,320499999.0
2005-12-06 22:18:00,91.005,91.011,90.981,90.992,382400000.0
2005-12-06 22:19:00,90.995,91.017,90.987,91.015,291799999.0
2005-12-06 22:20:00,91.0,91.022,90.992,91.011,316400003.0
2005-12-06 22:21:00,90.999,91.014,90.97,90.986,276099999.0
2005-12-06 22:22:00,90.991,91.019,90.981,90.982,411799997.0
2005-12-06 22:23:00,90.98,90.998,90.971,90.996,560699999.0
2005-12-06 22:24:00,90.993,91.006,90.973,90.979,385200001.0
2005-12-06 22:25:00,90.995,91.0,90.982,90.986,314299997.0
2005-12-06 22:26:00,90.974,91.0,90.967,91.0,166699997.0
2005-12-06 22:27:00,90.984,91.008,90.966,90.997,702900002.0
2005-12-06 22:28:00,90.997,90.999,90.967,90.999,288900000.0
2005-12-06 22:29:00,90.983,91.002,90.962,90.995,293599998.0
2005-12-06 22:30:00,90.979,90.995,90.964,90.993,138300000.0
2005-12-06 22:31:00,90.995,90.995,90.945,90.961,633799995.0
2005-12-06 22:32:00,90.97,90.996,90.965,90.983,288400001.0
2005-12-06 22:33:00,90.97,90.995,90.95,90.983,716599997.0
2005-12-06 22:34:00,90.979,91.002,90.966,90.982,498399997.0
2005-12-06 22:35:00,91.005,91.005,90.983,90.99,204499998.0
2005-12-06 22:36:00,90.988,91.01,90.988,91.005,404200002.0
2005-12-06 22:37:00,91.012,91.012,90.976,90.98,194400002.0
2005-12-06 22:38:00,90.989,91.005,90.963,90.999,130499998.0
2005-12-06 22:39:00,90.993,90.993,90.961,90.963,312900001.0
2005-12-06 22:40:00,90.961,90.99,90.958,90.983,326400002.0
2005-12-06 22:41:00,90.98,90.994,90.962,90.991,264200003.0
2005-12-06 22:42:00,90.987,91.011,90.977,90.984,202499996.0
2005-12-06 22:43:00,90.99,91.018,90.981,91.018,297700001.0
2005-12-06 22:44:00,90.985,91.02,90.983,91.009,372800000.0
2005-12-06 22:45:00,91.007,91.017,90.979,90.992,441999998.0
2005-12-06 22:46:00,90.973,91.01,90.962,90.99,259799999.0
2005-12-06 22:47:00,90.994,91.013,90.986,91.007,206299997.0
2005-12-06 22:48:00,90.993,91.01,90.972,90.995,400499999.0
2005-12-06 22:49:00,90.991,91.0,90.951,90.964,168000000.0
2005-12-06 22:50:00,90.978,90.985,90.946,90.967,246699999.0
2005-12-06 22:51:00,90.956,90.992,90.946,90.977,294500001.0
2005-12-06 22:52:00,90.964,90.994,90.962,90.978,212199999.0
2005-12-06 22:53:00,90.965,90.98,90.929,90.97,533800004.0
2005-12-06 22:54:00,90.964,90.995,90.961,90.995,258999996.0
2005-12-06 22:55:00,90.978,91.005,90.972,90.995,436299998.0
2005-12-06 22:56:00,90.994,91.002,90.955,90.982,211799998.0
2005-12-06 22:57:00,91.007,91.015,90.969,90.994,333800001.0
2005-12-06 22:58:00,90.988,91.011,90.943,90.994,201300002.0
2005-12-06 22:59:00,90.982,90.998,90.903,90.903,470699997.0
2005-12-06 23:00:00,90.993,91.007,90.969,90.979,204799999.0
2005-12-06 23:01:00,90.972,90.995,90.904,90.988,155300002.0
2005-12-06 23:02:00,90.99,91.01,90.986,91.003,194499998.0
2005-12-06 23:03:00,91.006,91.015,90.977,90.977,225300000.0
2005-12-06 23:04:00,90.987,91.018,90.986,91.006,165400001.0
2005-12-06 23:05:00,91.005,91.011,90.978,90.978,105799999.0
2005-12-06 23:06:00,90.996,91.009,90.971,90.994,156000000.0
2005-12-06 23:07:00,91.013,91.016,90.986,90.994,216300001.0
2005-12-06 23:08:00,91.002,91.011,90.984,90.991,137000002.0
2005-12-06 23:09:00,91.002,91.006,90.969,90.971,216499998.0
2005-12-06 23:10:00,90.992,91.012,90.982,90.995,265299998.0
2005-12-06 23:11:00,91.008,91.008,90.979,90.988,212700000.0
2005-12-06 23:12:00,90.984,91.004,90.983,90.993,207400002.0
2005-12-06 23:13:00,90.974,90.998,90.974,90.994,147400000.0
2005-12-06 23:14:00,90.997,91.003,90.982,90.987,223400002.0
2005-12-06 23:15:00,91.005,91.011,90.976,90.976,190400001.0
2005-12-06 23:16:00,90.984,91.008,90.983,91.003,277899997.0
2005-12-06 23:17:00,91.002,91.004,90.968,90.976,90400000.0
2005-12-06 23:18:00,90.97,90.998,90.97,90.998,219400001.0
2005-12-06 23:19:00,90.989,91.0,90.965,90.979,159100000.0
2005-12-06 23:20:00,90.977,90.998,90.97,90.983,325399999.0
2005-12-06 23:21:00,90.969,90.995,90.969,90.969,290299999.0
2005-12-06 23:22:00,90.972,90.987,90.953,90.975,158200000.0
2005-12-06 23:23:00,90.974,90.974,90.928,90.928,283199998.0
2005-12-06 23:24:00,90.948,90.981,90.943,90.981,90700000.0
2005-12-06 23:25:00,90.977,90.986,90.964,90.972,236299998.0
2005-12-06 23:26:00,90.978,90.985,90.948,90.948,138899997.0
2005-12-06 23:27:00,90.97,90.99,90.97,90.99,205300000.0
2005-12-06 23:28:00,90.99,90.997,90.972,90.983,188499996.0
2005-12-06 23:29:00,90.99,90.993,90.964,90.974,214799996.0
2005-12-06 23:30:00,90.992,90.992,90.957,90.957,187699999.0
2005-12-06 23:31:00,90.971,90.99,90.948,90.985,210600000.0
2005-12-06 23:32:00,90.962,90.983,90.958,90.973,148599998.0
2005-12-06 23:33:00,90.984,90.994,90.973,90.983,150700000.0
2005-12-06 23:34:00,90.97,90.995,90.959,90.98,147100000.0
2005-12-06 23:35:00,90.966,90.985,90.954,90.972,311199996.0
2005-12-06 23:36:00,90.978,90.994,90.963,90.963,183899999.0
2005-12-06 23:37:00,90.989,90.989,90.945,90.962,141399998.0
2005-12-06 23:38:00,90.944,90.972,90.943,90.96,147900000.0
2005-12-06 23:39:00,90.964,90.964,90.874,90.936,213200001.0
2005-12-06 23:40:00,90.954,90.978,90.954,90.978,307099998.0
2005-12-06 23:41:00,90.963,90.977,90.941,90.962,170500000.0
2005-12-06 23:42:00,90.967,90.976,90.953,90.958,282099995.0
2005-12-06 23:43:00,90.948,90.981,90.948,90.979,200300004.0
2005-12-06 23:44:00,90.982,90.987,90.964,90.964,121599997.0
2005-12-06 23:45:00,90.958,90.989,90.956,90.981,186699998.0
2005-12-06 23:46:00,90.985,90.997,90.97,90.976,195999998.0
2005-12-06 23:47:00,90.977,90.997,90.966,90.967,204400000.0
2005-12-06 23:48:00,90.976,90.977,90.958,90.96,68700000.0
2005-12-06 23:49:00,90.924,90.961,90.924,90.961,108199998.0
2005-12-06 23:50:00,90.944,90.971,90.944,90.964,143599998.0
2005-12-06 23:51:00,90.925,90.989,90.925,90.989,78000000.0
2005-12-06 23:52:00,90.982,90.996,90.959,90.983,230799997.0
2005-12-06 23:53:00,90.986,90.995,90.952,90.977,196300001.0
2005-12-06 23:54:00,90.978,90.993,90.974,90.992,116500000.0
2005-12-06 23:55:00,91.003,91.011,90.989,90.99,278799999.0
2005-12-06 23:56:00,90.994,91.012,90.99,91.004,166300000.0
2005-12-06 23:57:00,90.992,90.993,90.977,90.978,128399999.0
2005-12-06 23:58:00,90.995,90.998,90.981,90.981,164999999.0
2005-12-06 23:59:00,90.992,91.01,90.979,91.0,261000001.0
2005-12-07 00:00:00,90.99,91.019,90.966,90.973,155700000.0
2005-12-07 00:01:00,90.987,91.013,90.963,90.997,194100002.0
2005-12-07 00:02:00,90.988,91.024,90.974,91.005,126600000.0
2005-12-07 00:03:00,90.969,90.992,90.965,90.978,204100000.0
2005-12-07 00:04:00,90.972,90.998,90.959,90.983,245199997.0
2005-12-07 00:05:00,90.999,91.017,90.978,90.979,146100000.0
2005-12-07 00:06:00,91.012,91.024,90.975,90.999,212900000.0
2005-12-07 00:07:00,90.994,91.019,90.968,91.019,245799997.0
2005-12-07 00:08:00,90.955,90.992,90.955,90.99,107800000.0
2005-12-07 00:09:00,90.984,90.989,90.949,90.969,183600002.0
2005-12-07 00:10:00,90.966,91.001,90.953,90.985,247199995.0
2005-12-07 00:11:00,90.974,90.988,90.958,90.976,172099999.0
2005-12-07 00:12:00,90.945,90.977,90.935,90.959,158699998.0
2005-12-07 00:13:00,90.962,90.994,90.956,90.99,218500001.0
2005-12-07 00:14:00,90.938,90.977,90.933,90.955,211700001.0
2005-12-07 00:15:00,90.992,91.005,90.939,90.95,129400001.0
2005-12-07 00:16:00,90.974,90.974,90.943,90.946,121099999.0
2005-12-07 00:17:00,90.993,91.003,90.968,90.968,178100000.0
2005-12-07 00:18:00,90.958,91.011,90.947,90.958,246499994.0
2005-12-07 00:19:00,90.956,90.983,90.955,90.973,116899998.0
2005-12-07 00:20:00,90.95,90.986,90.95,90.979,182100001.0
2005-12-07 00:21:00,90.951,90.986,90.951,90.982,114800001.0
2005-12-07 00:22:00,90.97,90.986,90.956,90.959,293700001.0
2005-12-07 00:23:00,90.964,91.017,90.953,90.99,382700002.0
2005-12-07 00:24:00,90.964,90.996,90.933,90.933,265499999.0
2005-12-07 00:25:00,90.943,90.986,90.943,90.968,218200001.0
2005-12-07 00:26:00,90.948,90.993,90.945,90.96,282100003.0
2005-12-07 00:27:00,90.958,90.997,90.951,90.982,175699999.0
2005-12-07 00:28:00,90.997,91.015,90.976,90.976,196100000.0
2005-12-07 00:29:00,90.972,90.999,90.968,90.999,189099999.0
2005-12-07 00:30:00,90.987,90.987,90.936,90.936,221399999.0
2005-12-07 00:31:00,90.95,90.99,90.95,90.99,251799999.0
2005-12-07 00:32:00,90.973,90.99,90.957,90.968,171600003.0
2005-12-07 00:33:00,90.953,90.993,90.95,90.984,168899998.0
2005-12-07 00:34:00,90.964,90.98,90.945,90.96,175999999.0
2005-12-07 00:35:00,90.952,90.956,90.934,90.935,84900000.0
2005-12-07 00:36:00,90.947,90.947,90.92,90.923,219200001.0
2005-12-07 00:37:00,90.92,90.941,90.897,90.897,249700000.0
2005-12-07 00:38:00,90.917,90.936,90.895,90.907,253699999.0
2005-12-07 00:39:00,90.924,90.931,90.907,90.913,14600000.0
2005-12-07 00:40:00,90.922,90.945,90.913,90.93,241800002.0
2005-12-07 00:41:00,90.942,90.946,90.924,90.931,204200003.0
2005-12-07 00:42:00,90.938,90.96,90.92,90.933,361000004.0
2005-12-07 00:43:00,90.933,90.967,90.916,90.95,196199998.0
2005-12-07 00:44:00,90.947,90.968,90.945,90.963,154299998.0
2005-12-07 00:45:00,90.946,90.964,90.933,90.953,134000000.0
2005-12-07 00:46:00,90.95,90.963,90.933,90.949,144099999.0
2005-12-07 00:47:00,90.953,90.954,90.922,90.939,189100000.0
2005-12-07 00:48:00,90.955,90.955,90.912,90.912,151400002.0
2005-12-07 00:49:00,90.933,90.933,90.906,90.918,79900000.0
2005-12-07 00:50:00,90.93,90.931,90.906,90.908,140000000.0
2005-12-07 00:51:00,90.909,90.941,90.908,90.923,223799996.0
2005-12-07 00:52:00,90.939,90.964,90.939,90.958,130200000.0
2005-12-07 00:53:00,90.938,90.967,90.938,90.967,162700001.0
2005-12-07 00:54:00,90.966,90.97,90.945,90.947,154899999.0
2005-12-07 00:55:00,90.955,90.975,90.949,90.965,284500003.0
2005-12-07 00:56:00,90.943,90.961,90.935,90.951,136100000.0
2005-12-07 00:57:00,90.952,90.952,90.929,90.93,175900000.0
2005-12-07 00:58:00,90.937,90.95,90.933,90.943,156699998.0
2005-12-07 00:59:00,90.933,90.933,90.903,90.903,126600001.0
2005-12-07 01:00:00,90.898,90.925,90.88,90.898,290699999.0
2005-12-07 01:01:00,90.9,90.909,90.882,90.896,191000004.0
2005-12-07 01:02:00,90.888,90.892,90.859,90.873,219399999.0
2005-12-07 01:03:00,90.876,90.895,90.87,90.875,133200000.0
2005-12-07 01:04:00,90.894,90.915,90.888,90.905,184299996.0
2005-12-07 01:05:00,90.903,90.912,90.884,90.898,157499999.0
2005-12-07 01:06:00,90.907,90.907,90.871,90.883,304100000.0
2005-12-07 01:07:00,90.888,90.895,90.869,90.882,147100000.0
2005-12-07 01:08:00,90.878,90.896,90.869,90.886,230199999.0
2005-12-07 01:09:00,90.87,90.889,90.866,90.889,256299997.0
2005-12-07 01:10:00,90.884,90.884,90.866,90.867,240999997.0
2005-12-07 01:11:00,90.871,90.883,90.858,90.867,145900000.0
2005-12-07 01:12:00,90.875,90.887,90.85,90.863,94300001.0
2005-12-07 01:13:00,90.862,90.866,90.841,90.842,208599997.0
2005-12-07 01:14:00,90.834,90.86,90.832,90.855,329799998.0
2005-12-07 01:15:00,90.83,90.86,90.83,90.853,176400000.0
2005-12-07 01:16:00,90.86,90.885,90.846,90.862,117299999.0
2005-12-07 01:17:00,90.903,90.914,90.88,90.88,168500000.0
2005-12-07 01:18:00,90.894,90.914,90.875,90.883,175699997.0
2005-12-07 01:19:00,90.889,90.912,90.877,90.912,239400000.0
2005-12-07 01:20:00,90.901,90.906,90.883,90.883,227799999.0
2005-12-07 01:21:00,90.9,90.909,90.882,90.898,90100000.0
2005-12-07 01:22:00,90.88,90.906,90.88,90.904,300099999.0
2005-12-07 01:23:00,90.883,90.9,90.87,90.893,170099997.0
2005-12-07 01:24:00,90.89,90.89,90.859,90.859,175599998.0
2005-12-07 01:25:00,90.866,90.882,90.855,90.866,228599997.0
2005-12-07 01:26:00,90.87,90.882,90.857,90.871,192100001.0
2005-12-07 01:27:00,90.882,90.899,90.877,90.883,151500001.0
2005-12-07 01:28:00,90.892,90.925,90.892,90.908,159300000.0
2005-12-07 01:29:00,90.91,90.91,90.856,90.856,258999999.0
2005-12-07 01:30:00,90.859,90.891,90.85,90.867,102400000.0
2005-12-07 01:31:00,90.854,90.888,90.852,90.883,474799994.0
2005-12-07 01:32:00,90.85,90.875,90.814,90.833,144199998.0
2005-12-07 01:33:00,90.837,90.853,90.827,90.852,135600001.0
2005-12-07 01:34:00,90.802,90.842,90.802,90.834,171799998.0
2005-12-07 01:35:00,90.836,90.845,90.82,90.82,159200000.0
2005-12-07 01:36:00,90.844,90.854,90.835,90.835,140400000.0
2005-12-07 01:37:00,90.833,90.854,90.825,90.835,252399997.0
2005-12-07 01:38:00,90.815,90.834,90.813,90.827,142700002.0
2005-12-07 01:39:00,90.815,90.815,90.783,90.786,110600002.0
2005-12-07 01:40:00,90.81,90.813,90.782,90.782,271099996.0
2005-12-07 01:41:00,90.805,90.81,90.784,90.789,229999998.0
2005-12-07 01:42:00,90.796,90.821,90.787,90.819,141100001.0
2005-12-07 01:43:00,90.817,90.817,90.79,90.798,142799999.0
2005-12-07 01:44:00,90.783,90.816,90.782,90.802,183100001.0
2005-12-07 01:45:00,90.793,90.815,90.78,90.799,115000001.0
2005-12-07 01:46:00,90.803,90.811,90.783,90.791,204299999.0
2005-12-07 01:47:00,90.789,90.821,90.785,90.817,286599999.0
2005-12-07 01:48:00,90.786,90.813,90.786,90.812,188000000.0
2005-12-07 01:49:00,90.813,90.825,90.79,90.8,226000002.0
2005-12-07 01:50:00,90.818,90.82,90.793,90.807,245300002.0
2005-12-07 01:51:00,90.808,90.82,90.796,90.815,120600000.0
2005-12-07 01:52:00,90.794,90.811,90.779,90.811,228799999.0
2005-12-07 01:53:00,90.8,90.818,90.796,90.815,158500003.0
2005-12-07 01:54:00,90.815,90.849,90.804,90.822,117200001.0
2005-12-07 01:55:00,90.827,90.832,90.813,90.831,235300001.0
2005-12-07 01:56:00,90.817,90.821,90.793,90.793,106599998.0
2005-12-07 01:57:00,90.827,90.827,90.797,90.801,159899999.0
2005-12-07 01:58:00,90.81,90.816,90.784,90.797,168300000.0
2005-12-07 01:59:00,90.812,90.817,90.789,90.794,355399997.0
2005-12-07 02:00:00,90.797,90.825,90.79,90.825,189399998.0
2005-12-07 02:01:00,90.82,90.829,90.799,90.819,362399999.0
2005-12-07 02:02:00,90.813,90.817,90.784,90.784,237600004.0
2005-12-07 02:03:00,90.817,90.839,90.804,90.816,146900001.0
2005-12-07 02:04:00,90.835,90.835,90.8,90.8,223200001.0
2005-12-07 02:05:00,90.821,90.84,90.816,90.821,244699997.0
2005-12-07 02:06:00,90.832,90.833,90.812,90.812,71199998.0
2005-12-07 02:07:00,90.834,90.844,90.819,90.82,244200001.0
2005-12-07 02:08:00,90.812,90.831,90.799,90.812,246199998.0
2005-12-07 02:09:00,90.798,90.81,90.79,90.81,202599996.0
2005-12-07 02:10:00,90.792,90.827,90.792,90.827,136900000.0
2005-12-07 02:11:00,90.827,90.827,90.791,90.8,180900000.0
2005-12-07 02:12:00,90.796,90.814,90.786,90.799,186299997.0
2005-12-07 02:13:00,90.791,90.796,90.772,90.776,123500000.0
2005-12-07 02:14:00,90.809,90.83,90.805,90.83,78800000.0
2005-12-07 02:15:00,90.832,90.841,90.794,90.822,323300001.0
2005-12-07 02:16:00,90.842,90.845,90.823,90.826,152699997.0
2005-12-07 02:17:00,90.819,90.835,90.79,90.807,251499999.0
2005-12-07 02:18:00,90.801,90.826,90.792,90.813,156799999.0
2005-12-07 02:19:00,90.805,90.81,90.78,90.78,275299998.0
2005-12-07 02:20:00,90.795,90.816,90.79,90.808,266200002.0
2005-12-07 02:21:00,90.813,90.82,90.792,90.799,228399999.0
2005-12-07 02:22:00,90.818,90.819,90.799,90.801,267800002.0
2005-12-07 02:23:00,90.82,90.831,90.8,90.813,216199999.0
2005-12-07 02:24:00,90.83,90.835,90.807,90.819,189499997.0
2005-12-07 02:25:00,90.804,90.827,90.79,90.802,182100000.0
2005-12-07 02:26:00,90.789,90.818,90.789,90.807,98900001.0
2005-12-07 02:27:00,90.82,90.82,90.772,90.772,242900004.0
2005-12-07 02:28:00,90.773,90.773,90.733,90.744,230799995.0
2005-12-07 02:29:00,90.731,90.731,90.684,90.694,179600001.0
2005-12-07 02:30:00,90.7,90.7,90.613,90.618,132399999.0
2005-12-07 02:31:00,90.623,90.705,90.623,90.703,271900000.0
2005-12-07 02:32:00,90.692,90.719,90.691,90.707,208400000.0
2005-12-07 02:33:00,90.703,90.715,90.679,90.69,153800000.0
2005-12-07 02:34:00,90.71,90.732,90.696,90.717,113800000.0
2005-12-07 02:35:00,90.704,90.721,90.685,90.702,160000000.0
2005-12-07 02:36:00,90.67,90.692,90.65,90.663,111999998.0
2005-12-07 02:37:00,90.639,90.639,90.526,90.526,230000000.0
2005-12-07 02:38:00,90.542,90.583,90.542,90.579,345199996.0
2005-12-07 02:39:00,90.573,90.6,90.525,90.545,208000000.0
2005-12-07 02:40:00,90.528,90.55,90.482,90.484,135100003.0
2005-12-07 02:41:00,90.456,90.469,90.419,90.452,142300001.0
2005-12-07 02:42:00,90.471,90.494,90.454,90.459,165800001.0
2005-12-07 02:43:00,90.443,90.465,90.395,90.437,248599998.0
2005-12-07 02:44:00,90.432,90.445,90.415,90.432,158199997.0
2005-12-07 02:45:00,90.407,90.433,90.395,90.412,223900001.0
2005-12-07 02:46:00,90.418,90.422,90.387,90.398,215100003.0
2005-12-07 02:47:00,90.405,90.432,90.398,90.41,115400000.0
2005-12-07 02:48:00,90.412,90.43,90.401,90.412,145000000.0
2005-12-07 02:49:00,90.406,90.43,90.4,90.413,218300002.0
2005-12-07 02:50:00,90.388,90.41,90.372,90.399,188600000.0
2005-12-07 02:51:00,90.397,90.398,90.352,90.357,170700001.0
2005-12-07 02:52:00,90.373,90.385,90.358,90.361,154600002.0
2005-12-07 02:53:00,90.397,90.42,90.395,90.409,146300001.0
2005-12-07 02:54:00,90.387,90.419,90.383,90.397,107200002.0
2005-12-07 02:55:00,90.374,90.408,90.367,90.408,263300000.0
2005-12-07 02:56:00,90.407,90.45,90.407,90.444,201500003.0
2005-12-07 02:57:00,90.446,90.461,90.42,90.457,227600002.0
2005-12-07 02:58:00,90.46,90.481,90.446,90.45,196600001.0
2005-12-07 02:59:00,90.452,90.469,90.439,90.445,301100000.0
2005-12-07 03:00:00,90.453,90.499,90.453,90.499,126600003.0
2005-12-07 03:01:00,90.487,90.51,90.486,90.503,220399999.0
2005-12-07 03:02:00,90.5,90.522,90.487,90.5,160100000.0
2005-12-07 03:03:00,90.508,90.518,90.482,90.497,179000002.0
2005-12-07 03:04:00,90.491,90.504,90.481,90.5,161700000.0
2005-12-07 03:05:00,90.484,90.505,90.484,90.497,138599998.0
2005-12-07 03:06:00,90.48,90.498,90.478,90.494,259500001.0
2005-12-07 03:07:00,90.503,90.515,90.493,90.494,257700003.0
2005-12-07 03:08:00,90.497,90.528,90.488,90.528,249900000.0
2005-12-07 03:09:00,90.511,90.54,90.508,90.536,164000002.0
2005-12-07 03:10:00,90.541,90.548,90.527,90.53,247000002.0
2005-12-07 03:11:00,90.533,90.565,90.533,90.565,153400002.0
2005-12-07 03:12:00,90.566,90.587,90.55,90.553,295200000.0
2005-12-07 03:13:00,90.549,90.593,90.549,90.593,110300000.0
2005-12-07 03:14:00,90.6,90.6,90.558,90.558,258999999.0
2005-12-07 03:15:00,90.576,90.578,90.552,90.565,140400000.0
2005-12-07 03:16:00,90.553,90.586,90.55,90.586,173899998.0
2005-12-07 03:17:00,90.56,90.582,90.544,90.563,116500000.0
2005-12-07 03:18:00,90.567,90.573,90.551,90.567,148000001.0
2005-12-07 03:19:00,90.569,90.581,90.55,90.553,239700000.0
2005-12-07 03:20:00,90.563,90.576,90.545,90.565,246600002.0
2005-12-07 03:21:00,90.573,90.588,90.555,90.561,221100000.0
2005-12-07 03:22:00,90.6,90.614,90.596,90.598,212099997.0
2005-12-07 03:23:00,90.627,90.657,90.625,90.635,138300001.0
2005-12-07 03:24:00,90.605,90.626,90.589,90.607,157000001.0
2005-12-07 03:25:00,90.606,90.64,90.604,90.64,235800001.0
2005-12-07 03:26:00,90.638,90.643,90.611,90.611,182199998.0
2005-12-07 03:27:00,90.624,90.624,90.585,90.59,90400000.0
2005-12-07 03:28:00,90.604,90.626,90.597,90.611,164999998.0
2005-12-07 03:29:00,90.618,90.626,90.596,90.605,342599995.0
2005-12-07 03:30:00,90.639,90.642,90.604,90.604,170499998.0
2005-12-07 03:31:00,90.615,90.643,90.597,90.627,272799997.0
2005-12-07 03:32:00,90.645,90.663,90.63,90.647,180400001.0
2005-12-07 03:33:00,90.629,90.658,90.629,90.639,308600001.0
2005-12-07 03:34:00,90.65,90.652,90.6,90.631,171600000.0
2005-12-07 03:35:00,90.631,90.661,90.631,90.645,137900000.0
2005-12-07 03:36:00,90.646,90.656,90.628,90.634,127800003.0
2005-12-07 03:37:00,90.66,90.669,90.639,90.639,226600001.0
2005-12-07 03:38:00,90.62,90.647,90.618,90.647,135699998.0
2005-12-07 03:39:00,90.648,90.667,90.63,90.644,138599999.0
2005-12-07 03:40:00,90.656,90.67,90.643,90.655,277300001.0
2005-12-07 03:41:00,90.657,90.678,90.657,90.673,222399999.0
2005-12-07 03:42:00,90.66,90.678,90.647,90.664,159599996.0
2005-12-07 03:43:00,90.643,90.67,90.618,90.648,268699999.0
2005-12-07 03:44:00,90.667,90.667,90.638,90.641,238000001.0
2005-12-07 03:45:00,90.661,90.687,90.655,90.668,129599999.0
2005-12-07 03:46:00,90.668,90.688,90.65,90.662,341000000.0
2005-12-07 03:47:00,90.679,90.693,90.667,90.679,255300000.0
2005-12-07 03:48:00,90.674,90.686,90.657,90.668,41700000.0
2005-12-07 03:49:00,90.648,90.672,90.644,90.672,201799997.0
2005-12-07 03:50:00,90.631,90.677,90.631,90.677,126800000.0
2005-12-07 03:51:00,90.656,90.679,90.644,90.679,196600002.0
2005-12-07 03:52:00,90.651,90.682,90.651,90.676,162100000.0
2005-12-07 03:53:00,90.631,90.675,90.631,90.668,168600001.0
2005-12-07 03:54:00,90.665,90.675,90.647,90.647,128100002.0
2005-12-07 03:55:00,90.647,90.677,90.647,90.677,93300000.0
2005-12-07 03:56:00,90.671,90.676,90.649,90.653,288900003.0
2005-12-07 03:57:00,90.648,90.696,90.648,90.696,156000000.0
2005-12-07 03:58:00,90.687,90.719,90.687,90.715,152200000.0
2005-12-07 03:59:00,90.709,90.729,90.702,90.725,251900003.0
2005-12-07 04:00:00,90.727,90.741,90.696,90.723,259499999.0
2005-12-07 04:01:00,90.742,90.742,90.717,90.72,139999999.0
2005-12-07 04:02:00,90.747,90.764,90.724,90.736,243899997.0
2005-12-07 04:03:00,90.739,90.75,90.707,90.717,234300002.0
2005-12-07 04:04:00,90.682,90.704,90.671,90.69,277000004.0
2005-12-07 04:05:00,90.686,90.704,90.683,90.7,286400002.0
2005-12-07 04:06:00,90.669,90.689,90.65,90.675,157300000.0
2005-12-07 04:07:00,90.686,90.701,90.667,90.684,174800001.0
2005-12-07 04:08:00,90.687,90.687,90.646,90.646,195000003.0
2005-12-07 04:09:00,90.654,90.675,90.649,90.66,83000000.0
2005-12-07 04:10:00,90.651,90.663,90.638,90.66,56500000.0
2005-12-07 04:11:00,90.64,90.658,90.631,90.644,113600001.0
2005-12-07 04:12:00,90.639,90.66,90.638,90.656,184400001.0
2005-12-07 04:13:00,90.643,90.678,90.638,90.665,173400003.0
2005-12-07 04:14:00,90.673,90.68,90.661,90.661,184400003.0
2005-12-07 04:15:00,90.654,90.684,90.651,90.668,108100000.0
2005-12-07 04:16:00,90.663,90.689,90.658,90.681,257100001.0
2005-12-07 04:17:00,90.68,90.693,90.66,90.667,165800000.0
2005-12-07 04:18:00,90.67,90.686,90.648,90.673,153400000.0
2005-12-07 04:19:00,90.677,90.698,90.665,90.676,201699997.0
2005-12-07 04:20:00,90.668,90.711,90.668,90.711,148100003.0
2005-12-07 04:21:00,90.679,90.696,90.675,90.686,32800001.0
2005-12-07 04:22:00,90.662,90.678,90.648,90.648,161100001.0
2005-12-07 04:23:00,90.652,90.687,90.652,90.676,96200000.0
2005-12-07 04:24:00,90.666,90.68,90.645,90.667,152800003.0
2005-12-07 04:25:00,90.651,90.677,90.647,90.663,202599998.0
2005-12-07 04:26:00,90.671,90.671,90.649,90.65,152599999.0
2005-12-07 04:27:00,90.652,90.667,90.635,90.647,160200001.0
2005-12-07 04:28:00,90.648,90.651,90.629,90.641,180199996.0
2005-12-07 04:29:00,90.641,90.643,90.612,90.612,236799997.0
2005-12-07 04:30:00,90.639,90.654,90.625,90.636,198499999.0
2005-12-07 04:31:00,90.643,90.658,90.627,90.647,255700003.0
2005-12-07 04:32:00,90.638,90.638,90.59,90.594,173100000.0
2005-12-07 04:33:00,90.591,90.611,90.572,90.603,215799998.0
2005-12-07 04:34:00,90.577,90.598,90.577,90.58,190199996.0
2005-12-07 04:35:00,90.562,90.581,90.546,90.563,204700001.0
2005-12-07 04:36:00,90.567,90.582,90.556,90.557,82000000.0
2005-12-07 04:37:00,90.558,90.573,90.537,90.554,151400001.0
2005-12-07 04:38:00,90.59,90.59,90.561,90.561,227100002.0
2005-12-07 04:39:00,90.556,90.578,90.556,90.57,140399997.0
2005-12-07 04:40:00,90.55,90.57,90.55,90.57,258199999.0
2005-12-07 04:41:00,90.555,90.568,90.542,90.562,201500000.0
2005-12-07 04:42:00,90.57,90.571,90.538,90.551,180200000.0
2005-12-07 04:43:00,90.581,90.602,90.571,90.585,151000000.0
2005-12-07 04:44:00,90.613,90.613,90.579,90.59,193500002.0
2005-12-07 04:45:00,90.579,90.606,90.577,90.606,181400002.0
2005-12-07 04:46:00,90.6,90.627,90.6,90.627,130899999.0
2005-12-07 04:47:00,90.61,90.628,90.598,90.614,169399999.0
2005-12-07 04:48:00,90.601,90.632,90.601,90.629,163399995.0
2005-12-07 04:49:00,90.602,90.645,90.602,90.645,108200000.0
2005-12-07 04:50:00,90.642,90.65,90.625,90.638,144400000.0
2005-12-07 04:51:00,90.642,90.642,90.608,90.608,161300000.0
2005-12-07 04:52:00,90.621,90.635,90.603,90.618,251800005.0
2005-12-07 04:53:00,90.608,90.627,90.604,90.623,325100001.0
2005-12-07 04:54:00,90.614,90.647,90.614,90.637,291100000.0
2005-12-07 04:55:00,90.632,90.641,90.601,90.601,222600002.0
2005-12-07 04:56:00,90.613,90.631,90.598,90.615,189199998.0
2005-12-07 04:57:00,90.602,90.624,90.596,90.624,161599998.0
2005-12-07 04:58:00,90.609,90.625,90.587,90.608,106300000.0
2005-12-07 04:59:00,90.622,90.623,90.598,90.599,177700001.0
2005-12-07 05:00:00,90.609,90.622,90.596,90.614,191200004.0
2005-12-07 05:01:00,90.592,90.61,90.579,90.6,177400000.0
2005-12-07 05:02:00,90.607,90.607,90.582,90.582,143099999.0
2005-12-07 05:03:00,90.582,90.617,90.582,90.617,148700000.0
2005-12-07 05:04:00,90.613,90.623,90.592,90.623,201799997.0
2005-12-07 05:05:00,90.623,90.624,90.58,90.586,174900002.0
2005-12-07 05:06:00,90.603,90.61,90.583,90.583,301300001.0
2005-12-07 05:07:00,90.605,90.605,90.561,90.561,180799999.0
2005-12-07 05:08:00,90.587,90.604,90.576,90.579,132599999.0
2005-12-07 05:09:00,90.58,90.603,90.58,90.595,140000001.0
2005-12-07 05:10:00,90.587,90.624,90.587,90.624,174099997.0
2005-12-07 05:11:00,90.602,90.63,90.579,90.61,188900000.0
2005-12-07 05:12:00,90.624,90.625,90.597,90.607,134100002.0
2005-12-07 05:13:00,90.625,90.63,90.607,90.617,160799997.0
2005-12-07 05:14:00,90.606,90.622,90.594,90.616,173100000.0
2005-12-07 05:15:00,90.596,90.635,90.596,90.618,259900003.0
2005-12-07 05:16:00,90.609,90.638,90.594,90.62,172900000.0
2005-12-07 05:17:00,90.607,90.642,90.607,90.621,324300003.0
2005-12-07 05:18:00,90.603,90.635,90.602,90.624,228299994.0
2005-12-07 05:19:00,90.625,90.643,90.616,90.632,142599999.0
2005-12-07 05:20:00,90.623,90.645,90.597,90.614,154400000.0
2005-12-07 05:21:00,90.602,90.639,90.602,90.624,273600001.0
2005-12-07 05:22:00,90.619,90.649,90.619,90.649,323700001.0
2005-12-07 05:23:00,90.636,90.67,90.636,90.665,153099999.0
2005-12-07 05:24:00,90.677,90.691,90.661,90.661,186899999.0
2005-12-07 05:25:00,90.642,90.663,90.642,90.655,187800000.0
2005-12-07 05:26:00,90.628,90.659,90.627,90.656,154600002.0
2005-12-07 05:27:00,90.64,90.663,90.621,90.629,207400001.0
2005-12-07 05:28:00,90.638,90.656,90.62,90.649,163700003.0
2005-12-07 05:29:00,90.624,90.655,90.618,90.638,253100000.0
2005-12-07 05:30:00,90.641,90.643,90.606,90.606,229600001.0
2005-12-07 05:31:00,90.611,90.626,90.591,90.595,194900000.0
2005-12-07 05:32:00,90.618,90.631,90.602,90.61,119900000.0
2005-12-07 05:33:00,90.611,90.625,90.588,90.6,209499995.0
2005-12-07 05:34:00,90.598,90.607,90.574,90.594,132199998.0
2005-12-07 05:35:00,90.586,90.604,90.576,90.604,247900001.0
2005-12-07 05:36:00,90.601,90.607,90.574,90.574,108800000.0
2005-12-07 05:37:00,90.577,90.61,90.577,90.61,243200002.0
2005-12-07 05:38:00,90.608,90.622,90.593,90.62,257600005.0
2005-12-07 05:39:00,90.605,90.63,90.601,90.623,209800000.0
2005-12-07 05:40:00,90.594,90.612,90.583,90.592,149099997.0
2005-12-07 05:41:00,90.591,90.594,90.57,90.576,290099998.0
2005-12-07 05:42:00,90.603,90.609,90.58,90.58,122200000.0
2005-12-07 05:43:00,90.587,90.61,90.587,90.608,209900001.0
2005-12-07 05:44:00,90.609,90.622,90.581,90.603,196500000.0
2005-12-07 05:45:00,90.622,90.634,90.606,90.621,134800000.0
2005-12-07 05:46:00,90.593,90.623,90.593,90.623,139699999.0
2005-12-07 05:47:00,90.603,90.633,90.597,90.632,182699998.0
2005-12-07 05:48:00,90.616,90.633,90.606,90.627,121799999.0
2005-12-07 05:49:00,90.622,90.625,90.59,90.59,228499999.0
2005-12-07 05:50:00,90.622,90.631,90.602,90.602,177100002.0
2005-12-07 05:51:00,90.62,90.628,90.593,90.615,239399998.0
2005-12-07 05:52:00,90.605,90.624,90.597,90.617,151200001.0
2005-12-07 05:53:00,90.619,90.63,90.597,90.597,191699999.0
2005-12-07 05:54:00,90.621,90.638,90.602,90.616,181200001.0
2005-12-07 05:55:00,90.632,90.637,90.611,90.611,230500001.0
2005-12-07 05:56:00,90.635,90.635,90.611,90.611,228099998.0
2005-12-07 05:57:00,90.626,90.635,90.603,90.625,181399997.0
2005-12-07 05:58:00,90.614,90.635,90.614,90.635,122300000.0
2005-12-07 05:59:00,90.628,90.672,90.628,90.668,209900000.0
2005-12-07 06:00:00,90.661,90.689,90.648,90.665,233599998.0
2005-12-07 06:01:00,90.656,90.668,90.637,90.651,192599999.0
2005-12-07 06:02:00,90.631,90.656,90.628,90.637,93199999.0
2005-12-07 06:03:00,90.629,90.638,90.61,90.623,301600004.0
2005-12-07 06:04:00,90.615,90.628,90.597,90.622,113700000.0
2005-12-07 06:05:00,90.604,90.618,90.591,90.609,198900001.0
2005-12-07 06:06:00,90.587,90.623,90.587,90.623,153399999.0
2005-12-07 06:07:00,90.613,90.635,90.608,90.625,152200000.0
2005-12-07 06:08:00,90.62,90.636,90.609,90.632,124899999.0
2005-12-07 06:09:00,90.628,90.63,90.6,90.606,154500002.0
2005-12-07 06:10:00,90.612,90.612,90.577,90.577,132199998.0
2005-12-07 06:11:00,90.567,90.583,90.553,90.567,130900000.0
2005-12-07 06:12:00,90.555,90.582,90.555,90.573,134900000.0
2005-12-07 06:13:00,90.568,90.575,90.547,90.556,98900000.0
2005-12-07 06:14:00,90.539,90.56,90.505,90.525,250200002.0
2005-12-07 06:15:00,90.537,90.54,90.514,90.517,221900003.0
2005-12-07 06:16:00,90.524,90.57,90.524,90.57,331200002.0
2005-12-07 06:17:00,90.556,90.578,90.553,90.578,101900000.0
2005-12-07 06:18:00,90.562,90.576,90.545,90.563,167299999.0
2005-12-07 06:19:00,90.553,90.575,90.54,90.54,154099998.0
2005-12-07 06:20:00,90.55,90.583,90.55,90.583,228299999.0
2005-12-07 06:21:00,90.564,90.587,90.56,90.587,148300000.0
2005-12-07 06:22:00,90.588,90.588,90.553,90.561,260799999.0
2005-12-07 06:23:00,90.577,90.585,90.564,90.568,154000000.0
2005-12-07 06:24:00,90.566,90.586,90.553,90.56,234300004.0
2005-12-07 06:25:00,90.574,90.59,90.568,90.58,273100001.0
2005-12-07 06:26:00,90.57,90.576,90.548,90.565,204099996.0
2005-12-07 06:27:00,90.569,90.578,90.557,90.557,157100001.0
2005-12-07 06:28:00,90.564,90.569,90.544,90.564,218300004.0
2005-12-07 06:29:00,90.557,90.59,90.538,90.59,188799999.0
2005-12-07 06:30:00,90.587,90.587,90.558,90.569,77499998.0
2005-12-07 06:31:00,90.559,90.582,90.544,90.557,185099998.0
2005-12-07 06:32:00,90.547,90.591,90.547,90.59,240799999.0
2005-12-07 06:33:00,90.588,90.59,90.568,90.569,269800000.0
2005-12-07 06:34:00,90.561,90.59,90.561,90.59,146400001.0
2005-12-07 06:35:00,90.595,90.595,90.569,90.581,162900000.0
2005-12-07 06:36:00,90.583,90.595,90.563,90.572,206899999.0
2005-12-07 06:37:00,90.568,90.59,90.568,90.59,75899999.0
2005-12-07 06:38:00,90.598,90.618,90.585,90.605,258400000.0
2005-12-07 06:39:00,90.613,90.614,90.587,90.592,210099999.0
2005-12-07 06:40:00,90.613,90.627,90.596,90.596,209900000.0
2005-12-07 06:41:00,90.601,90.622,90.595,90.605,105199999.0
2005-12-07 06:42:00,90.57,90.605,90.569,90.605,266600004.0
2005-12-07 06:43:00,90.608,90.608,90.58,90.585,333200001.0
2005-12-07 06:44:00,90.604,90.614,90.589,90.591,165599998.0
2005-12-07 06:45:00,90.592,90.61,90.586,90.603,116500001.0
2005-12-07 06:46:00,90.597,90.615,90.588,90.6,166900001.0
2005-12-07 06:47:00,90.576,90.6,90.576,90.595,102699998.0
2005-12-07 06:48:00,90.595,90.615,90.578,90.583,216799999.0
2005-12-07 06:49:00,90.582,90.602,90.577,90.597,285999997.0
2005-12-07 06:50:00,90.591,90.602,90.565,90.565,110299997.0
2005-12-07 06:51:00,90.563,90.577,90.551,90.568,154399996.0
2005-12-07 06:52:00,90.561,90.575,90.548,90.565,216999996.0
2005-12-07 06:53:00,90.563,90.569,90.545,90.55,203700001.0
2005-12-07 06:54:00,90.563,90.576,90.555,90.573,276399996.0
2005-12-07 06:55:00,90.566,90.576,90.552,90.563,116700000.0
2005-12-07 06:56:00,90.582,90.594,90.566,90.58,290599995.0
2005-12-07 06:57:00,90.587,90.59,90.549,90.575,178200000.0
2005-12-07 06:58:00,90.575,90.58,90.545,90.561,146700001.0
2005-12-07 06:59:00,90.562,90.578,90.551,90.562,252500001.0
2005-12-07 07:00:00,90.561,90.569,90.544,90.557,226900004.0
2005-12-07 07:01:00,90.546,90.565,90.546,90.563,167800003.0
2005-12-07 07:02:00,90.537,90.558,90.512,90.53,289199999.0
2005-12-07 07:03:00,90.529,90.54,90.516,90.521,142500000.0
2005-12-07 07:04:00,90.527,90.545,90.494,90.506,171700000.0
2005-12-07 07:05:00,90.495,90.521,90.493,90.512,272899997.0
2005-12-07 07:06:00,90.519,90.526,90.506,90.509,111400002.0
2005-12-07 07:07:00,90.515,90.519,90.472,90.5,155400000.0
2005-12-07 07:08:00,90.513,90.527,90.5,90.507,187500000.0
2005-12-07 07:09:00,90.513,90.529,90.496,90.511,178000000.0
2005-12-07 07:10:00,90.533,90.542,90.512,90.512,146700000.0
2005-12-07 07:11:00,90.52,90.54,90.52,90.535,167600001.0
2005-12-07 07:12:00,90.538,90.565,90.527,90.552,210600003.0
2005-12-07 07:13:00,90.549,90.572,90.548,90.56,180900001.0
2005-12-07 07:14:00,90.541,90.566,90.541,90.566,210200000.0
2005-12-07 07:15:00,90.55,90.555,90.518,90.529,191600000.0
2005-12-07 07:16:00,90.55,90.55,90.521,90.527,159399998.0
2005-12-07 07:17:00,90.533,90.553,90.53,90.534,125399999.0
2005-12-07 07:18:00,90.547,90.561,90.536,90.553,196599999.0
2005-12-07 07:19:00,90.548,90.564,90.528,90.564,259599999.0
2005-12-07 07:20:00,90.542,90.561,90.534,90.553,178999998.0
2005-12-07 07:21:00,90.538,90.566,90.537,90.554,151300001.0
2005-12-07 07:22:00,90.553,90.559,90.53,90.546,54300000.0
2005-12-07 07:23:00,90.532,90.57,90.532,90.568,206599998.0
2005-12-07 07:24:00,90.536,90.561,90.509,90.538,108400001.0
2005-12-07 07:25:00,90.533,90.54,90.516,90.527,237899998.0
2005-12-07 07:26:00,90.524,90.536,90.493,90.509,228699999.0
2005-12-07 07:27:00,90.507,90.524,90.491,90.524,174500004.0
2005-12-07 07:28:00,90.52,90.52,90.483,90.483,176600001.0
2005-12-07 07:29:00,90.511,90.512,90.493,90.494,127600000.0
2005-12-07 07:30:00,90.491,90.513,90.491,90.497,172300000.0
2005-12-07 07:31:00,90.481,90.505,90.481,90.498,224900001.0
2005-12-07 07:32:00,90.495,90.506,90.48,90.485,137700001.0
2005-12-07 07:33:00,90.484,90.484,90.454,90.454,212699999.0
2005-12-07 07:34:00,90.464,90.478,90.447,90.465,200799998.0
2005-12-07 07:35:00,90.453,90.485,90.453,90.461,260699999.0
2005-12-07 07:36:00,90.472,90.484,90.449,90.472,228899997.0
2005-12-07 07:37:00,90.457,90.495,90.454,90.495,176300004.0
2005-12-07 07:38:00,90.492,90.5,90.467,90.467,163899998.0
2005-12-07 07:39:00,90.485,90.497,90.461,90.477,265400000.0
2005-12-07 07:40:00,90.456,90.484,90.455,90.484,184099998.0
2005-12-07 07:41:00,90.476,90.476,90.452,90.454,80499999.0
2005-12-07 07:42:00,90.461,90.485,90.461,90.475,184199999.0
2005-12-07 07:43:00,90.467,90.48,90.453,90.475,94300000.0
2005-12-07 07:44:00,90.48,90.485,90.453,90.467,198199996.0
2005-12-07 07:45:00,90.458,90.48,90.452,90.472,192400000.0
2005-12-07 07:46:00,90.458,90.468,90.43,90.445,142500000.0
2005-12-07 07:47:00,90.43,90.454,90.416,90.454,230100001.0
2005-12-07 07:48:00,90.45,90.468,90.439,90.468,217600000.0
2005-12-07 07:49:00,90.467,90.467,90.433,90.434,279999999.0
2005-12-07 07:50:00,90.448,90.472,90.413,90.445,216299996.0
2005-12-07 07:51:00,90.465,90.465,90.436,90.443,207799998.0
2005-12-07 07:52:00,90.447,90.465,90.421,90.45,77200000.0
2005-12-07 07:53:00,90.45,90.482,90.432,90.482,189599998.0
2005-12-07 07:54:00,90.45,90.468,90.434,90.449,138600001.0
2005-12-07 07:55:00,90.456,90.463,90.431,90.431,194400001.0
2005-12-07 07:56:00,90.44,90.44,90.376,90.383,129600000.0
2005-12-07 07:57:00,90.391,90.411,90.373,90.395,190900000.0
2005-12-07 07:58:00,90.415,90.44,90.405,90.42,105800001.0
2005-12-07 07:59:00,90.429,90.451,90.421,90.43,225400001.0
2005-12-07 08:00:00,90.455,90.469,90.437,90.444,264100000.0
2005-12-07 08:01:00,90.458,90.465,90.433,90.457,221199996.0
2005-12-07 08:02:00,90.447,90.447,90.42,90.428,174100000.0
2005-12-07 08:03:00,90.422,90.45,90.422,90.45,113699999.0
2005-12-07 08:04:00,90.46,90.48,90.449,90.451,98899999.0
2005-12-07 08:05:00,90.45,90.478,90.444,90.469,295500001.0
2005-12-07 08:06:00,90.471,90.471,90.43,90.43,80900000.0
2005-12-07 08:07:00,90.424,90.453,90.421,90.439,217600000.0
2005-12-07 08:08:00,90.436,90.455,90.43,90.44,171000004.0
2005-12-07 08:09:00,90.439,90.448,90.42,90.434,232000001.0
2005-12-07 08:10:00,90.393,90.416,90.369,90.399,182299999.0
2005-12-07 08:11:00,90.37,90.393,90.37,90.393,149999997.0
2005-12-07 08:12:00,90.391,90.435,90.389,90.435,185600000.0
2005-12-07 08:13:00,90.422,90.437,90.415,90.429,252400002.0
2005-12-07 08:14:00,90.4,90.421,90.391,90.401,159000000.0
2005-12-07 08:15:00,90.421,90.435,90.397,90.419,86300000.0
2005-12-07 08:16:00,90.43,90.443,90.407,90.425,186399998.0
2005-12-07 08:17:00,90.435,90.45,90.42,90.437,231199996.0
2005-12-07 08:18:00,90.413,90.43,90.403,90.43,146700002.0
2005-12-07 08:19:00,90.433,90.444,90.415,90.437,175100000.0
2005-12-07 08:20:00,90.433,90.434,90.401,90.417,236199996.0
2005-12-07 08:21:00,90.441,90.448,90.422,90.44,332699997.0
2005-12-07 08:22:00,90.422,90.443,90.42,90.443,96999999.0
2005-12-07 08:23:00,90.419,90.453,90.419,90.449,216000003.0
2005-12-07 08:24:00,90.428,90.444,90.424,90.443,146799999.0
2005-12-07 08:25:00,90.4,90.443,90.4,90.44,210599997.0
2005-12-07 08:26:00,90.416,90.446,90.414,90.446,153400000.0
2005-12-07 08:27:00,90.43,90.448,90.417,90.436,131599997.0
2005-12-07 08:28:00,90.429,90.466,90.424,90.466,228800002.0
2005-12-07 08:29:00,90.457,90.472,90.43,90.439,190500000.0
2005-12-07 08:30:00,90.431,90.481,90.419,90.46,253800000.0
2005-12-07 08:31:00,90.475,90.498,90.475,90.493,193300001.0
2005-12-07 08:32:00,90.483,90.504,90.455,90.469,261800002.0
2005-12-07 08:33:00,90.482,90.521,90.473,90.493,334399999.0
2005-12-07 08:34:00,90.473,90.509,90.473,90.491,245899998.0
2005-12-07 08:35:00,90.495,90.503,90.473,90.473,145300000.0
2005-12-07 08:36:00,90.484,90.497,90.473,90.497,136499998.0
2005-12-07 08:37:00,90.509,90.509,90.47,90.477,122300002.0
2005-12-07 08:38:00,90.487,90.5,90.472,90.5,229299999.0
2005-12-07 08:39:00,90.47,90.487,90.462,90.485,151800000.0
2005-12-07 08:40:00,90.464,90.494,90.464,90.485,230799997.0
2005-12-07 08:41:00,90.469,90.494,90.464,90.486,159500000.0
2005-12-07 08:42:00,90.497,90.502,90.473,90.473,198599998.0
2005-12-07 08:43:00,90.465,90.489,90.456,90.456,181700003.0
2005-12-07 08:44:00,90.456,90.472,90.445,90.466,302899997.0
2005-12-07 08:45:00,90.466,90.478,90.452,90.466,150500001.0
2005-12-07 08:46:00,90.466,90.487,90.463,90.476,165899999.0
2005-12-07 08:47:00,90.475,90.491,90.46,90.475,302299998.0
2005-12-07 08:48:00,90.495,90.511,90.492,90.506,297999995.0
2005-12-07 08:49:00,90.487,90.508,90.477,90.508,334499996.0
2005-12-07 08:50:00,90.51,90.51,90.475,90.48,154899998.0
2005-12-07 08:51:00,90.498,90.5,90.46,90.46,236900001.0
2005-12-07 08:52:00,90.482,90.497,90.461,90.477,160500001.0
2005-12-07 08:53:00,90.485,90.507,90.477,90.507,177800003.0
2005-12-07 08:54:00,90.5,90.512,90.484,90.497,112300000.0
2005-12-07 08:55:00,90.48,90.49,90.467,90.485,188200000.0
2005-12-07 08:56:00,90.485,90.489,90.465,90.471,96800000.0
2005-12-07 08:57:00,90.473,90.493,90.47,90.485,211599998.0
2005-12-07 08:58:00,90.449,90.473,90.424,90.44,174799999.0
2005-12-07 08:59:00,90.443,90.457,90.426,90.427,187299998.0
2005-12-07 09:00:00,90.414,90.449,90.414,90.428,207399998.0
2005-12-07 09:01:00,90.419,90.453,90.412,90.436,156599999.0
2005-12-07 09:02:00,90.435,90.444,90.414,90.416,128799998.0
2005-12-07 09:03:00,90.412,90.434,90.407,90.429,230000003.0
2005-12-07 09:04:00,90.399,90.425,90.379,90.401,245599997.0
2005-12-07 09:05:00,90.422,90.424,90.397,90.403,215899996.0
2005-12-07 09:06:00,90.41,90.426,90.398,90.418,140300001.0
2005-12-07 09:07:00,90.395,90.42,90.388,90.416,218100001.0
2005-12-07 09:08:00,90.42,90.429,90.397,90.405,180900000.0
2005-12-07 09:09:00,90.424,90.424,90.381,90.381,168799999.0
2005-12-07 09:10:00,90.359,90.387,90.355,90.386,197799999.0
2005-12-07 09:11:00,90.398,90.418,90.389,90.389,188799997.0
2005-12-07 09:12:00,90.408,90.408,90.377,90.377,146299999.0
2005-12-07 09:13:00,90.369,90.39,90.312,90.315,173999998.0
2005-12-07 09:14:00,90.312,90.325,90.297,90.297,105599999.0
2005-12-07 09:15:00,90.317,90.33,90.303,90.309,247800001.0
2005-12-07 09:16:00,90.308,90.323,90.291,90.3,293399999.0
2005-12-07 09:17:00,90.318,90.325,90.289,90.291,163999999.0
2005-12-07 09:18:00,90.274,90.291,90.265,90.279,38100000.0
2005-12-07 09:19:00,90.26,90.28,90.231,90.248,197999999.0
2005-12-07 09:20:00,90.263,90.277,90.236,90.259,182800001.0
2005-12-07 09:21:00,90.287,90.304,90.271,90.293,263400003.0
2005-12-07 09:22:00,90.293,90.311,90.283,90.297,119500000.0
2005-12-07 09:23:00,90.297,90.306,90.282,90.293,251499998.0
2005-12-07 09:24:00,90.274,90.304,90.266,90.3,168999998.0
2005-12-07 09:25:00,90.298,90.327,90.29,90.325,174999998.0
2005-12-07 09:26:00,90.305,90.322,90.288,90.314,319999997.0
2005-12-07 09:27:00,90.293,90.34,90.286,90.332,224500004.0
2005-12-07 09:28:00,90.328,90.341,90.315,90.326,170000000.0
2005-12-07 09:29:00,90.33,90.348,90.316,90.322,166200000.0
2005-12-07 09:30:00,90.336,90.342,90.31,90.31,130599998.0
2005-12-07 09:31:00,90.327,90.344,90.314,90.34,221999999.0
2005-12-07 09:32:00,90.313,90.331,90.301,90.325,150500001.0
2005-12-07 09:33:00,90.305,90.321,90.283,90.321,145499999.0
2005-12-07 09:34:00,90.312,90.317,90.283,90.295,186299999.0
2005-12-07 09:35:00,90.317,90.319,90.297,90.304,123099999.0
2005-12-07 09:36:00,90.31,90.311,90.288,90.294,175899998.0
2005-12-07 09:37:00,90.331,90.349,90.318,90.318,234699997.0
2005-12-07 09:38:00,90.317,90.324,90.295,90.301,118300000.0
2005-12-07 09:39:00,90.318,90.351,90.292,90.334,207199997.0
2005-12-07 09:40:00,90.316,90.347,90.316,90.342,115699999.0
2005-12-07 09:41:00,90.327,90.358,90.325,90.358,215800001.0
2005-12-07 09:42:00,90.341,90.362,90.335,90.349,140299997.0
2005-12-07 09:43:00,90.345,90.345,90.303,90.303,75000000.0
2005-12-07 09:44:00,90.316,90.34,90.304,90.335,214099999.0
2005-12-07 09:45:00,90.344,90.39,90.344,90.388,100800000.0
2005-12-07 09:46:00,90.387,90.426,90.375,90.392,267799997.0
2005-12-07 09:47:00,90.386,90.412,90.379,90.412,208800000.0
2005-12-07 09:48:00,90.409,90.426,90.401,90.413,244800001.0
2005-12-07 09:49:00,90.413,90.423,90.394,90.417,195600003.0
2005-12-07 09:50:00,90.398,90.419,90.391,90.401,231799999.0
2005-12-07 09:51:00,90.396,90.434,90.38,90.414,207000001.0
2005-12-07 09:52:00,90.423,90.423,90.385,90.385,143899999.0
2005-12-07 09:53:00,90.381,90.399,90.366,90.377,331599996.0
2005-12-07 09:54:00,90.342,90.36,90.336,90.357,178899995.0
2005-12-07 09:55:00,90.35,90.35,90.295,90.295,269599999.0
2005-12-07 09:56:00,90.314,90.335,90.296,90.305,213999996.0
2005-12-07 09:57:00,90.288,90.308,90.276,90.304,116600000.0
2005-12-07 09:58:00,90.299,90.321,90.299,90.318,293700001.0
2005-12-07 09:59:00,90.293,90.32,90.286,90.294,204800000.0
2005-12-07 10:00:00,90.276,90.284,90.259,90.259,142000003.0
2005-12-07 10:01:00,90.247,90.265,90.247,90.265,76299999.0
2005-12-07 10:02:00,90.255,90.278,90.247,90.261,250500000.0
2005-12-07 10:03:00,90.239,90.261,90.225,90.24,187600002.0
2005-12-07 10:04:00,90.242,90.261,90.231,90.238,80900000.0
2005-12-07 10:05:00,90.231,90.243,90.207,90.228,175599998.0
2005-12-07 10:06:00,90.232,90.238,90.203,90.206,223099997.0
2005-12-07 10:07:00,90.22,90.254,90.207,90.233,247500002.0
2005-12-07 10:08:00,90.266,90.285,90.252,90.254,222600000.0
2005-12-07 10:09:00,90.256,90.276,90.224,90.236,235799996.0
2005-12-07 10:10:00,90.244,90.258,90.233,90.234,148399998.0
2005-12-07 10:11:00,90.267,90.282,90.259,90.264,95200000.0
2005-12-07 10:12:00,90.267,90.267,90.245,90.247,200999999.0
2005-12-07 10:13:00,90.245,90.274,90.243,90.257,191600001.0
2005-12-07 10:14:00,90.259,90.269,90.247,90.248,168799999.0
2005-12-07 10:15:00,90.237,90.259,90.23,90.246,210299998.0
2005-12-07 10:16:00,90.247,90.267,90.233,90.242,169199999.0
2005-12-07 10:17:00,90.246,90.281,90.236,90.271,164500000.0
2005-12-07 10:18:00,90.269,90.272,90.246,90.255,196900001.0
2005-12-07 10:19:00,90.253,90.282,90.253,90.275,165500001.0
2005-12-07 10:20:00,90.295,90.305,90.289,90.291,34699999.0
2005-12-07 10:21:00,90.286,90.313,90.284,90.313,120899999.0
2005-12-07 10:22:00,90.287,90.325,90.287,90.31,266000000.0
2005-12-07 10:23:00,90.303,90.339,90.293,90.333,192100003.0
2005-12-07 10:24:00,90.309,90.364,90.309,90.343,198099996.0
2005-12-07 10:25:00,90.351,90.382,90.351,90.37,170899999.0
2005-12-07 10:26:00,90.368,90.391,90.347,90.362,180999997.0
2005-12-07 10:27:00,90.363,90.402,90.363,90.402,277000000.0
2005-12-07 10:28:00,90.402,90.451,90.38,90.427,118699998.0
2005-12-07 10:29:00,90.459,90.459,90.425,90.425,323199995.0
2005-12-07 10:30:00,90.428,90.435,90.401,90.401,176399999.0
2005-12-07 10:31:00,90.413,90.428,90.392,90.41,230600003.0
2005-12-07 10:32:00,90.39,90.421,90.378,90.421,124300002.0
2005-12-07 10:33:00,90.403,90.421,90.394,90.421,127999999.0
2005-12-07 10:34:00,90.424,90.437,90.402,90.422,183700001.0
2005-12-07 10:35:00,90.418,90.429,90.388,90.39,208899999.0
2005-12-07 10:36:00,90.386,90.398,90.369,90.372,248600001.0
2005-12-07 10:37:00,90.376,90.393,90.372,90.385,171300002.0
2005-12-07 10:38:00,90.37,90.391,90.365,90.391,198200002.0
2005-12-07 10:39:00,90.378,90.398,90.371,90.392,258200000.0
2005-12-07 10:40:00,90.381,90.405,90.378,90.396,261200000.0
2005-12-07 10:41:00,90.393,90.412,90.379,90.393,292700005.0
2005-12-07 10:42:00,90.393,90.402,90.376,90.376,223399997.0
2005-12-07 10:43:00,90.384,90.405,90.373,90.373,214400000.0
2005-12-07 10:44:00,90.39,90.402,90.371,90.392,251199996.0
2005-12-07 10:45:00,90.383,90.409,90.379,90.398,267000004.0
2005-12-07 10:46:00,90.396,90.407,90.381,90.394,134299998.0
2005-12-07 10:47:00,90.41,90.418,90.386,90.386,153900001.0
2005-12-07 10:48:00,90.411,90.424,90.395,90.397,202399999.0
2005-12-07 10:49:00,90.41,90.415,90.393,90.397,157599997.0
2005-12-07 10:50:00,90.407,90.419,90.376,90.4,120800000.0
2005-12-07 10:51:00,90.393,90.42,90.393,90.407,175900002.0
2005-12-07 10:52:00,90.409,90.429,90.394,90.395,222299997.0
2005-12-07 10:53:00,90.424,90.43,90.4,90.4,164699999.0
2005-12-07 10:54:00,90.409,90.434,90.403,90.419,237100001.0
2005-12-07 10:55:00,90.405,90.421,90.394,90.415,338399997.0
2005-12-07 10:56:00,90.409,90.422,90.391,90.418,295500000.0
2005-12-07 10:57:00,90.409,90.437,90.407,90.407,91799998.0
2005-12-07 10:58:00,90.417,90.436,90.406,90.412,218899996.0
2005-12-07 10:59:00,90.423,90.43,90.401,90.411,147399999.0
2005-12-07 11:00:00,90.419,90.419,90.359,90.361,225900002.0
2005-12-07 11:01:00,90.366,90.381,90.342,90.362,261900003.0
2005-12-07 11:02:00,90.37,90.387,90.354,90.371,163300000.0
2005-12-07 11:03:00,90.364,90.392,90.364,90.38,172300000.0
2005-12-07 11:04:00,90.371,90.377,90.355,90.365,141800000.0
2005-12-07 11:05:00,90.355,90.372,90.349,90.363,141200000.0
2005-12-07 11:06:00,90.354,90.354,90.325,90.333,171299998.0
2005-12-07 11:07:00,90.33,90.363,90.33,90.355,202300002.0
2005-12-07 11:08:00,90.347,90.374,90.345,90.366,93799999.0
2005-12-07 11:09:00,90.372,90.389,90.366,90.385,198399998.0
2005-12-07 11:10:00,90.377,90.407,90.375,90.407,198800000.0
2005-12-07 11:11:00,90.402,90.423,90.396,90.409,121300000.0
2005-12-07 11:12:00,90.393,90.425,90.393,90.425,159600001.0
2005-12-07 11:13:00,90.408,90.425,90.379,90.391,286400001.0
2005-12-07 11:14:00,90.365,90.383,90.353,90.371,177499997.0
2005-12-07 11:15:00,90.387,90.416,90.376,90.376,245700001.0
2005-12-07 11:16:00,90.377,90.384,90.356,90.377,199000002.0
2005-12-07 11:17:00,90.37,90.386,90.36,90.373,134800003.0
2005-12-07 11:18:00,90.347,90.392,90.347,90.388,199199998.0
2005-12-07 11:19:00,90.393,90.393,90.362,90.362,196299998.0
2005-12-07 11:20:00,90.374,90.405,90.374,90.402,179400001.0
2005-12-07 11:21:00,90.398,90.415,90.394,90.404,163499998.0
2005-12-07 11:22:00,90.393,90.414,90.382,90.389,189399997.0
2005-12-07 11:23:00,90.388,90.426,90.387,90.426,165700002.0
2005-12-07 11:24:00,90.421,90.422,90.403,90.417,173099996.0
2005-12-07 11:25:00,90.423,90.45,90.409,90.433,113200000.0
2005-12-07 11:26:00,90.426,90.444,90.423,90.439,178200000.0
2005-12-07 11:27:00,90.419,90.438,90.414,90.433,178000002.0
2005-12-07 11:28:00,90.44,90.445,90.41,90.411,141400002.0
2005-12-07 11:29:00,90.435,90.435,90.414,90.422,186799998.0
2005-12-07 11:30:00,90.422,90.425,90.395,90.403,201600001.0
2005-12-07 11:31:00,90.423,90.427,90.404,90.421,172500000.0
2005-12-07 11:32:00,90.412,90.431,90.393,90.409,193000002.0
2005-12-07 11:33:00,90.407,90.441,90.405,90.432,244200002.0
2005-12-07 11:34:00,90.417,90.441,90.408,90.441,185599999.0
2005-12-07 11:35:00,90.453,90.457,90.43,90.43,230399999.0
2005-12-07 11:36:00,90.455,90.455,90.435,90.435,191000000.0
2005-12-07 11:37:00,90.438,90.448,90.419,90.424,226799998.0
2005-12-07 11:38:00,90.418,90.418,90.379,90.395,348099992.0
2005-12-07 11:39:00,90.398,90.407,90.386,90.392,148099999.0
2005-12-07 11:40:00,90.382,90.406,90.358,90.379,203400001.0
2005-12-07 11:41:00,90.396,90.401,90.375,90.379,173999998.0
2005-12-07 11:42:00,90.4,90.415,90.386,90.391,208799998.0
2005-12-07 11:43:00,90.393,90.415,90.392,90.413,142899999.0
2005-12-07 11:44:00,90.421,90.449,90.409,90.423,168199999.0
2005-12-07 11:45:00,90.453,90.458,90.411,90.416,261100000.0
2005-12-07 11:46:00,90.42,90.453,90.409,90.433,240200001.0
2005-12-07 11:47:00,90.451,90.458,90.409,90.409,371499999.0
2005-12-07 11:48:00,90.421,90.437,90.408,90.437,145500001.0
2005-12-07 11:49:00,90.414,90.432,90.407,90.415,318899997.0
2005-12-07 11:50:00,90.403,90.404,90.384,90.384,200200001.0
2005-12-07 11:51:00,90.414,90.423,90.389,90.406,354900004.0
2005-12-07 11:52:00,90.397,90.421,90.394,90.416,306500002.0
2005-12-07 11:53:00,90.417,90.417,90.386,90.392,215500002.0
2005-12-07 11:54:00,90.408,90.434,90.389,90.404,173299999.0
2005-12-07 11:55:00,90.382,90.403,90.354,90.373,170899999.0
2005-12-07 11:56:00,90.349,90.368,90.342,90.355,161599998.0
2005-12-07 11:57:00,90.368,90.391,90.354,90.358,144800002.0
2005-12-07 11:58:00,90.378,90.41,90.368,90.395,82100000.0
2005-12-07 11:59:00,90.393,90.435,90.393,90.431,194999997.0
2005-12-07 12:00:00,90.426,90.434,90.407,90.419,266499995.0
2005-12-07 12:01:00,90.445,90.472,90.437,90.452,116500002.0
2005-12-07 12:02:00,90.449,90.463,90.436,90.446,234100001.0
2005-12-07 12:03:00,90.42,90.435,90.39,90.419,136700001.0
2005-12-07 12:04:00,90.419,90.419,90.38,90.38,115900000.0
2005-12-07 12:05:00,90.36,90.379,90.346,90.363,193499998.0
2005-12-07 12:06:00,90.37,90.394,90.357,90.38,143400001.0
2005-12-07 12:07:00,90.395,90.399,90.347,90.376,177100000.0
2005-12-07 12:08:00,90.381,90.388,90.365,90.373,196899997.0
2005-12-07 12:09:00,90.373,90.399,90.369,90.383,240600003.0
2005-12-07 12:10:00,90.387,90.393,90.366,90.37,195099997.0
2005-12-07 12:11:00,90.377,90.431,90.377,90.43,161100001.0
2005-12-07 12:12:00,90.441,90.443,90.408,90.42,285000002.0
2005-12-07 12:13:00,90.409,90.432,90.404,90.422,67800000.0
2005-12-07 12:14:00,90.405,90.432,90.396,90.408,258799998.0
2005-12-07 12:15:00,90.41,90.428,90.4,90.405,124400002.0
2005-12-07 12:16:00,90.405,90.417,90.388,90.398,103899997.0
2005-12-07 12:17:00,90.413,90.429,90.405,90.418,169799994.0
2005-12-07 12:18:00,90.402,90.425,90.398,90.418,211700002.0
2005-12-07 12:19:00,90.397,90.438,90.397,90.425,116599998.0
2005-12-07 12:20:00,90.406,90.427,90.389,90.427,226700000.0
2005-12-07 12:21:00,90.421,90.421,90.39,90.39,180900000.0
2005-12-07 12:22:00,90.425,90.432,90.408,90.424,144000001.0
2005-12-07 12:23:00,90.414,90.428,90.393,90.413,199600001.0
2005-12-07 12:24:00,90.399,90.417,90.383,90.402,238299999.0
2005-12-07 12:25:00,90.401,90.403,90.376,90.382,303700002.0
2005-12-07 12:26:00,90.399,90.414,90.379,90.389,285500000.0
2005-12-07 12:27:00,90.398,90.424,90.381,90.417,229300004.0
2005-12-07 12:28:00,90.395,90.425,90.385,90.401,205499996.0
2005-12-07 12:29:00,90.401,90.401,90.36,90.382,181900001.0
2005-12-07 12:30:00,90.363,90.38,90.345,90.362,236699999.0
2005-12-07 12:31:00,90.363,90.378,90.343,90.349,225800001.0
2005-12-07 12:32:00,90.366,90.373,90.345,90.345,172399999.0
2005-12-07 12:33:00,90.368,90.371,90.343,90.343,249200000.0
2005-12-07 12:34:00,90.351,90.365,90.334,90.351,236699996.0
2005-12-07 12:35:00,90.345,90.36,90.327,90.339,218500000.0
2005-12-07 12:36:00,90.324,90.35,90.318,90.342,314900000.0
2005-12-07 12:37:00,90.335,90.347,90.32,90.335,208800000.0
2005-12-07 12:38:00,90.338,90.35,90.33,90.345,174099997.0
2005-12-07 12:39:00,90.338,90.35,90.33,90.35,147999998.0
2005-12-07 12:40:00,90.337,90.357,90.333,90.357,92600000.0
2005-12-07 12:41:00,90.348,90.355,90.327,90.327,191199999.0
2005-12-07 12:42:00,90.345,90.355,90.33,90.331,185000001.0
2005-12-07 12:43:00,90.323,90.359,90.323,90.35,228900001.0
2005-12-07 12:44:00,90.352,90.362,90.318,90.335,205100001.0
2005-12-07 12:45:00,90.338,90.346,90.32,90.333,192199996.0
2005-12-07 12:46:00,90.346,90.349,90.322,90.323,184900001.0
2005-12-07 12:47:00,90.334,90.339,90.272,90.315,235599999.0
2005-12-07 12:48:00,90.35,90.36,90.336,90.341,168799999.0
2005-12-07 12:49:00,90.355,90.395,90.355,90.389,253899999.0
2005-12-07 12:50:00,90.382,90.392,90.366,90.379,153300001.0
2005-12-07 12:51:00,90.384,90.43,90.384,90.422,237699999.0
2005-12-07 12:52:00,90.41,90.426,90.403,90.42,167599999.0
2005-12-07 12:53:00,90.391,90.423,90.382,90.406,169900001.0
2005-12-07 12:54:00,90.413,90.415,90.392,90.396,332999995.0
2005-12-07 12:55:00,90.404,90.416,90.393,90.408,193100005.0
2005-12-07 12:56:00,90.4,90.405,90.379,90.387,254399999.0
2005-12-07 12:57:00,90.375,90.398,90.375,90.38,162099999.0
2005-12-07 12:58:00,90.377,90.395,90.37,90.392,153000000.0
2005-12-07 12:59:00,90.375,90.396,90.375,90.393,144600001.0
2005-12-07 13:00:00,90.39,90.4,90.375,90.388,121300000.0
2005-12-07 13:01:00,90.38,90.4,90.373,90.4,95300000.0
2005-12-07 13:02:00,90.389,90.389,90.352,90.352,192400000.0
2005-12-07 13:03:00,90.35,90.38,90.33,90.356,130000001.0
2005-12-07 13:04:00,90.345,90.367,90.345,90.363,145100002.0
2005-12-07 13:05:00,90.361,90.367,90.338,90.338,219600004.0
2005-12-07 13:06:00,90.357,90.362,90.338,90.35,259200001.0
2005-12-07 13:07:00,90.353,90.364,90.33,90.361,190500003.0
2005-12-07 13:08:00,90.348,90.365,90.324,90.343,238100001.0
2005-12-07 13:09:00,90.33,90.362,90.329,90.35,323300002.0
2005-12-07 13:10:00,90.349,90.377,90.345,90.377,249500006.0
2005-12-07 13:11:00,90.357,90.378,90.356,90.378,109000000.0
2005-12-07 13:12:00,90.362,90.377,90.341,90.374,190699999.0
2005-12-07 13:13:00,90.379,90.388,90.357,90.378,199200000.0
2005-12-07 13:14:00,90.382,90.382,90.355,90.36,228799996.0
2005-12-07 13:15:00,90.36,90.378,90.354,90.366,222900001.0
2005-12-07 13:16:00,90.361,90.37,90.344,90.349,254499999.0
2005-12-07 13:17:00,90.332,90.361,90.332,90.36,168799998.0
2005-12-07 13:18:00,90.36,90.368,90.345,90.356,199299999.0
2005-12-07 13:19:00,90.363,90.375,90.344,90.353,200800001.0
2005-12-07 13:20:00,90.365,90.378,90.357,90.378,132399999.0
2005-12-07 13:21:00,90.376,90.393,90.365,90.375,264599996.0
2005-12-07 13:22:00,90.382,90.403,90.382,90.403,126699997.0
2005-12-07 13:23:00,90.404,90.407,90.383,90.387,112400000.0
2005-12-07 13:24:00,90.388,90.39,90.366,90.37,364900000.0
2005-12-07 13:25:00,90.38,90.386,90.365,90.372,172499999.0
2005-12-07 13:26:00,90.384,90.407,90.384,90.403,207699999.0
2005-12-07 13:27:00,90.402,90.416,90.386,90.386,238199997.0
2005-12-07 13:28:00,90.399,90.422,90.399,90.405,170200000.0
2005-12-07 13:29:00,90.399,90.4,90.376,90.388,165600000.0
2005-12-07 13:30:00,90.372,90.399,90.369,90.381,138999999.0
2005-12-07 13:31:00,90.361,90.386,90.356,90.384,230400001.0
2005-12-07 13:32:00,90.388,90.393,90.362,90.371,244000000.0
2005-12-07 13:33:00,90.356,90.387,90.35,90.364,203700001.0
2005-12-07 13:34:00,90.351,90.37,90.342,90.355,251199999.0
2005-12-07 13:35:00,90.363,90.37,90.343,90.357,151899999.0
2005-12-07 13:36:00,90.357,90.383,90.353,90.378,220500001.0
2005-12-07 13:37:00,90.388,90.394,90.359,90.359,263899999.0
2005-12-07 13:38:00,90.357,90.374,90.347,90.359,122800001.0
2005-12-07 13:39:00,90.341,90.354,90.318,90.345,189300002.0
2005-12-07 13:40:00,90.33,90.377,90.325,90.377,203999998.0
2005-12-07 13:41:00,90.364,90.378,90.343,90.362,277299994.0
2005-12-07 13:42:00,90.355,90.377,90.35,90.367,234399998.0
2005-12-07 13:43:00,90.369,90.382,90.347,90.356,89400000.0
2005-12-07 13:44:00,90.361,90.378,90.356,90.377,258599998.0
2005-12-07 13:45:00,90.354,90.372,90.33,90.36,321599997.0
2005-12-07 13:46:00,90.342,90.365,90.336,90.358,187899997.0
2005-12-07 13:47:00,90.336,90.368,90.336,90.366,152600001.0
2005-12-07 13:48:00,90.373,90.374,90.349,90.349,174200000.0
2005-12-07 13:49:00,90.368,90.383,90.356,90.362,160399999.0
2005-12-07 13:50:00,90.371,90.402,90.355,90.383,94900000.0
2005-12-07 13:51:00,90.417,90.425,90.394,90.398,145000000.0
2005-12-07 13:52:00,90.39,90.409,90.386,90.406,254800001.0
2005-12-07 13:53:00,90.406,90.425,90.402,90.425,190300002.0
2005-12-07 13:54:00,90.412,90.423,90.395,90.4,168000000.0
2005-12-07 13:55:00,90.408,90.424,90.396,90.408,242999994.0
2005-12-07 13:56:00,90.418,90.432,90.395,90.432,203400002.0
2005-12-07 13:57:00,90.417,90.446,90.417,90.443,127400001.0
2005-12-07 13:58:00,90.442,90.442,90.411,90.413,144300000.0
2005-12-07 13:59:00,90.42,90.428,90.394,90.402,191800002.0
2005-12-07 14:00:00,90.4,90.416,90.381,90.409,96500002.0
2005-12-07 14:01:00,90.399,90.411,90.381,90.396,177099999.0
2005-12-07 14:02:00,90.38,90.393,90.365,90.368,125899998.0
2005-12-07 14:03:00,90.391,90.393,90.369,90.377,117200001.0
2005-12-07 14:04:00,90.401,90.408,90.383,90.396,159199999.0
2005-12-07 14:05:00,90.377,90.396,90.367,90.384,82000000.0
2005-12-07 14:06:00,90.358,90.395,90.352,90.365,145699999.0
2005-12-07 14:07:00,90.346,90.371,90.342,90.356,164799999.0
2005-12-07 14:08:00,90.36,90.367,90.34,90.34,261500001.0
2005-12-07 14:09:00,90.354,90.362,90.331,90.331,184800001.0
2005-12-07 14:10:00,90.338,90.358,90.332,90.358,175499999.0
2005-12-07 14:11:00,90.364,90.364,90.335,90.335,157500000.0
2005-12-07 14:12:00,90.348,90.381,90.348,90.374,191499998.0
2005-12-07 14:13:00,90.362,90.362,90.34,90.344,120900001.0
2005-12-07 14:14:00,90.36,90.402,90.351,90.381,303499996.0
2005-12-07 14:15:00,90.407,90.413,90.378,90.399,208099999.0
2005-12-07 14:16:00,90.404,90.407,90.379,90.379,160900001.0
2005-12-07 14:17:00,90.392,90.402,90.373,90.385,221599997.0
2005-12-07 14:18:00,90.378,90.383,90.358,90.358,233899996.0
2005-12-07 14:19:00,90.369,90.412,90.368,90.403,243700001.0
2005-12-07 14:20:00,90.394,90.407,90.387,90.403,129100000.0
2005-12-07 14:21:00,90.378,90.397,90.359,90.382,70200000.0
2005-12-07 14:22:00,90.382,90.382,90.342,90.346,237600002.0
2005-12-07 14:23:00,90.329,90.35,90.32,90.35,83600000.0
2005-12-07 14:24:00,90.354,90.356,90.333,90.334,309500000.0
2005-12-07 14:25:00,90.345,90.358,90.319,90.319,190999999.0
2005-12-07 14:26:00,90.34,90.34,90.304,90.318,220099995.0
2005-12-07 14:27:00,90.337,90.352,90.323,90.323,224199999.0
2005-12-07 14:28:00,90.328,90.348,90.321,90.348,219700000.0
2005-12-07 14:29:00,90.348,90.358,90.327,90.349,165099997.0
2005-12-07 14:30:00,90.338,90.35,90.317,90.35,268000000.0
2005-12-07 14:31:00,90.339,90.354,90.326,90.338,152700000.0
2005-12-07 14:32:00,90.344,90.365,90.344,90.36,104400000.0
2005-12-07 14:33:00,90.333,90.358,90.328,90.333,160900001.0
2005-12-07 14:34:00,90.363,90.363,90.336,90.34,182199998.0
2005-12-07 14:35:00,90.338,90.355,90.334,90.355,173200002.0
2005-12-07 14:36:00,90.353,90.358,90.328,90.338,145300000.0
2005-12-07 14:37:00,90.34,90.368,90.34,90.367,189300000.0
2005-12-07 14:38:00,90.355,90.37,90.331,90.346,193700003.0
2005-12-07 14:39:00,90.342,90.342,90.319,90.334,124899999.0
2005-12-07 14:40:00,90.327,90.342,90.314,90.339,152999997.0
2005-12-07 14:41:00,90.307,90.347,90.28,90.347,200099997.0
2005-12-07 14:42:00,90.344,90.346,90.313,90.313,184399999.0
2005-12-07 14:43:00,90.322,90.335,90.315,90.333,171100000.0
2005-12-07 14:44:00,90.329,90.348,90.316,90.348,133199999.0
2005-12-07 14:45:00,90.343,90.348,90.319,90.331,239499999.0
2005-12-07 14:46:00,90.36,90.367,90.34,90.34,201299999.0
2005-12-07 14:47:00,90.357,90.375,90.344,90.352,179599999.0
2005-12-07 14:48:00,90.343,90.375,90.34,90.35,126700001.0
2005-12-07 14:49:00,90.332,90.356,90.327,90.329,184799997.0
2005-12-07 14:50:00,90.337,90.347,90.311,90.347,142300000.0
2005-12-07 14:51:00,90.337,90.342,90.311,90.315,219800000.0
2005-12-07 14:52:00,90.347,90.347,90.324,90.329,166900001.0
2005-12-07 14:53:00,90.343,90.347,90.321,90.329,241200002.0
2005-12-07 14:54:00,90.348,90.356,90.335,90.339,182200000.0
2005-12-07 14:55:00,90.339,90.355,90.336,90.353,156200000.0
2005-12-07 14:56:00,90.338,90.356,90.331,90.343,175699999.0
2005-12-07 14:57:00,90.342,90.357,90.332,90.347,253699996.0
2005-12-07 14:58:00,90.344,90.347,90.326,90.328,112900000.0
2005-12-07 14:59:00,90.318,90.35,90.317,90.35,136300002.0
2005-12-07 15:00:00,90.337,90.345,90.318,90.328,197999997.0
2005-12-07 15:01:00,90.344,90.348,90.313,90.327,208500001.0
2005-12-07 15:02:00,90.348,90.376,90.336,90.365,183700003.0
2005-12-07 15:03:00,90.354,90.374,90.348,90.369,127399997.0
2005-12-07 15:04:00,90.341,90.36,90.334,90.351,65000000.0
2005-12-07 15:05:00,90.356,90.363,90.337,90.346,349700000.0
2005-12-07 15:06:00,90.341,90.354,90.322,90.354,213600000.0
2005-12-07 15:07:00,90.333,90.344,90.266,90.318,187199999.0
2005-12-07 15:08:00,90.326,90.326,90.28,90.281,224899997.0
2005-12-07 15:09:00,90.269,90.29,90.24,90.28,172600000.0
2005-12-07 15:10:00,90.277,90.299,90.275,90.279,223899997.0
2005-12-07 15:11:00,90.284,90.299,90.269,90.299,67800000.0
2005-12-07 15:12:00,90.292,90.293,90.263,90.27,259100001.0
2005-12-07 15:13:00,90.274,90.298,90.27,90.29,214400002.0
2005-12-07 15:14:00,90.302,90.302,90.265,90.276,120299996.0
2005-12-07 15:15:00,90.258,90.283,90.258,90.275,182700000.0
2005-12-07 15:16:00,90.275,90.283,90.25,90.25,179100003.0
2005-12-07 15:17:00,90.251,90.305,90.251,90.304,114000000.0
2005-12-07 15:18:00,90.303,90.316,90.293,90.295,295499995.0
2005-12-07 15:19:00,90.28,90.33,90.28,90.327,270499997.0
2005-12-07 15:20:00,90.305,90.321,90.287,90.317,121599999.0
2005-12-07 15:21:00,90.317,90.337,90.303,90.318,165000001.0
2005-12-07 15:22:00,90.33,90.332,90.309,90.312,99400000.0
2005-12-07 15:23:00,90.326,90.333,90.309,90.31,187199995.0
2005-12-07 15:24:00,90.321,90.321,90.287,90.287,186899999.0
2005-12-07 15:25:00,90.302,90.302,90.273,90.284,86999999.0
2005-12-07 15:26:00,90.293,90.306,90.278,90.295,283099996.0
2005-12-07 15:27:00,90.285,90.308,90.274,90.287,202199998.0
2005-12-07 15:28:00,90.313,90.336,90.303,90.315,157599997.0
2005-12-07 15:29:00,90.346,90.346,90.31,90.334,287799999.0
2005-12-07 15:30:00,90.33,90.355,90.33,90.354,122000000.0
2005-12-07 15:31:00,90.348,90.38,90.348,90.38,138500000.0
2005-12-07 15:32:00,90.358,90.384,90.355,90.37,270299998.0
2005-12-07 15:33:00,90.383,90.407,90.377,90.398,126900001.0
2005-12-07 15:34:00,90.376,90.396,90.365,90.372,184299999.0
2005-12-07 15:35:00,90.372,90.4,90.364,90.382,130699998.0
2005-12-07 15:36:00,90.384,90.399,90.37,90.393,168099997.0
2005-12-07 15:37:00,90.395,90.401,90.377,90.377,148899998.0
2005-12-07 15:38:00,90.386,90.407,90.38,90.397,279700004.0
2005-12-07 15:39:00,90.37,90.39,90.37,90.39,204699998.0
2005-12-07 15:40:00,90.374,90.391,90.31,90.389,153399999.0
2005-12-07 15:41:00,90.38,90.414,90.378,90.394,119600000.0
2005-12-07 15:42:00,90.405,90.428,90.395,90.404,124900000.0
2005-12-07 15:43:00,90.402,90.431,90.394,90.415,238800002.0
2005-12-07 15:44:00,90.417,90.426,90.392,90.398,178699997.0
2005-12-07 15:45:00,90.421,90.434,90.381,90.399,156400000.0
2005-12-07 15:46:00,90.392,90.43,90.379,90.39,245199997.0
2005-12-07 15:47:00,90.393,90.419,90.382,90.398,256200001.0
2005-12-07 15:48:00,90.408,90.425,90.395,90.412,153599998.0
2005-12-07 15:49:00,90.434,90.457,90.427,90.436,315100000.0
2005-12-07 15:50:00,90.455,90.455,90.425,90.43,168499998.0
2005-12-07 15:51:00,90.447,90.45,90.417,90.423,65500001.0
2005-12-07 15:52:00,90.42,90.436,90.4,90.424,304400003.0
2005-12-07 15:53:00,90.41,90.43,90.41,90.425,186300003.0
2005-12-07 15:54:00,90.409,90.431,90.399,90.405,125000002.0
2005-12-07 15:55:00,90.371,90.401,90.361,90.372,168900000.0
2005-12-07 15:56:00,90.367,90.374,90.348,90.348,138000001.0
2005-12-07 15:57:00,90.334,90.338,90.311,90.311,141499996.0
2005-12-07 15:58:00,90.325,90.33,90.304,90.304,196000000.0
2005-12-07 15:59:00,90.314,90.353,90.314,90.346,206500002.0
2005-12-07 16:00:00,90.322,90.34,90.304,90.326,335899998.0
2005-12-07 16:01:00,90.33,90.33,90.29,90.297,255900000.0
2005-12-07 16:02:00,90.295,90.31,90.29,90.29,117700001.0
2005-12-07 16:03:00,90.293,90.324,90.275,90.317,165900000.0
2005-12-07 16:04:00,90.313,90.328,90.3,90.32,169299996.0
2005-12-07 16:05:00,90.328,90.343,90.315,90.325,236500002.0
2005-12-07 16:06:00,90.334,90.339,90.311,90.311,226000003.0
2005-12-07 16:07:00,90.322,90.331,90.305,90.314,165699999.0
2005-12-07 16:08:00,90.335,90.335,90.309,90.311,80800000.0
2005-12-07 16:09:00,90.334,90.337,90.311,90.32,247700002.0
2005-12-07 16:10:00,90.336,90.336,90.315,90.318,126999999.0
2005-12-07 16:11:00,90.297,90.326,90.293,90.309,134499998.0
2005-12-07 16:12:00,90.292,90.32,90.292,90.32,122499999.0
2005-12-07 16:13:00,90.323,90.335,90.307,90.321,175399999.0
2005-12-07 16:14:00,90.289,90.331,90.289,90.309,142799998.0
2005-12-07 16:15:00,90.297,90.319,90.295,90.3,102100000.0
2005-12-07 16:16:00,90.298,90.32,90.295,90.305,155100000.0
2005-12-07 16:17:00,90.297,90.301,90.272,90.289,295599998.0
2005-12-07 16:18:00,90.295,90.301,90.279,90.279,150600000.0
2005-12-07 16:19:00,90.307,90.307,90.28,90.28,149500001.0
2005-12-07 16:20:00,90.297,90.306,90.282,90.287,212000000.0
2005-12-07 16:21:00,90.283,90.307,90.277,90.294,235699997.0
2005-12-07 16:22:00,90.305,90.319,90.286,90.286,265900001.0
2005-12-07 16:23:00,90.304,90.318,90.285,90.288,261900002.0
2005-12-07 16:24:00,90.297,90.324,90.297,90.316,120900002.0
2005-12-07 16:25:00,90.3,90.328,90.293,90.311,213999999.0
2005-12-07 16:26:00,90.318,90.319,90.288,90.302,141400000.0
2005-12-07 16:27:00,90.304,90.316,90.288,90.31,223900000.0
2005-12-07 16:28:00,90.3,90.3,90.272,90.28,92800000.0
2005-12-07 16:29:00,90.294,90.297,90.274,90.274,212999997.0
2005-12-07 16:30:00,90.261,90.282,90.249,90.279,198000000.0
2005-12-07 16:31:00,90.272,90.277,90.25,90.25,208199999.0
2005-12-07 16:32:00,90.268,90.294,90.263,90.286,121600000.0
2005-12-07 16:33:00,90.287,90.3,90.266,90.266,132400000.0
2005-12-07 16:34:00,90.251,90.286,90.251,90.286,134499999.0
2005-12-07 16:35:00,90.271,90.294,90.271,90.287,132699999.0
2005-12-07 16:36:00,90.268,90.298,90.267,90.282,152499999.0
2005-12-07 16:37:00,90.299,90.319,90.297,90.319,147200000.0
2005-12-07 16:38:00,90.312,90.381,90.312,90.381,116800002.0
2005-12-07 16:39:00,90.382,90.382,90.347,90.347,295999999.0
2005-12-07 16:40:00,90.375,90.382,90.351,90.36,230800001.0
2005-12-07 16:41:00,90.372,90.393,90.358,90.38,190799999.0
2005-12-07 16:42:00,90.386,90.406,90.368,90.375,222900003.0
2005-12-07 16:43:00,90.371,90.397,90.367,90.374,176000001.0
2005-12-07 16:44:00,90.384,90.416,90.384,90.411,206100002.0
2005-12-07 16:45:00,90.407,90.412,90.388,90.391,242999998.0
2005-12-07 16:46:00,90.404,90.425,90.388,90.411,160599999.0
2005-12-07 16:47:00,90.423,90.423,90.392,90.397,171299998.0
2005-12-07 16:48:00,90.409,90.43,90.395,90.395,200800000.0
2005-12-07 16:49:00,90.404,90.422,90.368,90.383,173899999.0
2005-12-07 16:50:00,90.391,90.404,90.358,90.366,218800003.0
2005-12-07 16:51:00,90.402,90.419,90.388,90.4,141699999.0
2005-12-07 16:52:00,90.398,90.423,90.383,90.404,305400003.0
2005-12-07 16:53:00,90.368,90.388,90.351,90.373,216099997.0
2005-12-07 16:54:00,90.338,90.364,90.338,90.354,117599998.0
2005-12-07 16:55:00,90.358,90.379,90.321,90.321,181700002.0
2005-12-07 16:56:00,90.337,90.348,90.322,90.34,71200001.0
2005-12-07 16:57:00,90.33,90.364,90.33,90.363,274899998.0
2005-12-07 16:58:00,90.348,90.387,90.346,90.387,151499998.0
2005-12-07 16:59:00,90.394,90.405,90.377,90.381,144600001.0
2005-12-07 17:00:00,90.382,90.395,90.364,90.377,88200001.0
2005-12-07 17:01:00,90.367,90.369,90.342,90.342,272799997.0
2005-12-07 17:02:00,90.369,90.385,90.358,90.365,162900001.0
2005-12-07 17:03:00,90.386,90.386,90.345,90.348,212800001.0
2005-12-07 17:04:00,90.364,90.377,90.35,90.365,162200001.0
2005-12-07 17:05:00,90.356,90.356,90.33,90.33,97700002.0
2005-12-07 17:06:00,90.34,90.357,90.332,90.333,202799999.0
2005-12-07 17:07:00,90.352,90.377,90.339,90.366,93100000.0
2005-12-07 17:08:00,90.374,90.38,90.358,90.366,269299995.0
2005-12-07 17:09:00,90.357,90.392,90.352,90.375,187499999.0
2005-12-07 17:10:00,90.381,90.384,90.353,90.357,197800001.0
2005-12-07 17:11:00,90.363,90.375,90.339,90.375,261100002.0
2005-12-07 17:12:00,90.374,90.375,90.352,90.352,187299998.0
2005-12-07 17:13:00,90.363,90.369,90.346,90.354,197999999.0
2005-12-07 17:14:00,90.357,90.36,90.333,90.343,168300000.0
2005-12-07 17:15:00,90.347,90.363,90.328,90.363,183200000.0
2005-12-07 17:16:00,90.359,90.359,90.325,90.33,163799998.0
2005-12-07 17:17:00,90.349,90.349,90.322,90.322,130200002.0
2005-12-07 17:18:00,90.341,90.367,90.341,90.367,137199999.0
2005-12-07 17:19:00,90.334,90.356,90.331,90.351,101599999.0
2005-12-07 17:20:00,90.359,90.376,90.347,90.353,243200001.0
2005-12-07 17:21:00,90.356,90.371,90.334,90.347,261900001.0
2005-12-07 17:22:00,90.341,90.348,90.327,90.336,154499998.0
2005-12-07 17:23:00,90.35,90.36,90.329,90.345,206300001.0
2005-12-07 17:24:00,90.349,90.371,90.33,90.353,148399998.0
2005-12-07 17:25:00,90.371,90.379,90.348,90.365,294000000.0
2005-12-07 17:26:00,90.378,90.397,90.365,90.367,215600003.0
2005-12-07 17:27:00,90.372,90.372,90.343,90.362,167499998.0
2005-12-07 17:28:00,90.37,90.381,90.359,90.361,168099999.0
2005-12-07 17:29:00,90.352,90.379,90.347,90.373,287500002.0
2005-12-07 17:30:00,90.37,90.392,90.358,90.372,216400000.0
2005-12-07 17:31:00,90.366,90.393,90.359,90.384,236999999.0
2005-12-07 17:32:00,90.382,90.405,90.375,90.378,155899998.0
2005-12-07 17:33:00,90.357,90.391,90.352,90.379,232999997.0
2005-12-07 17:34:00,90.367,90.394,90.367,90.392,142699999.0
2005-12-07 17:35:00,90.396,90.412,90.374,90.385,200199998.0
2005-12-07 17:36:00,90.369,90.39,90.366,90.39,143700000.0
2005-12-07 17:37:00,90.384,90.407,90.378,90.407,154800000.0
2005-12-07 17:38:00,90.403,90.404,90.375,90.384,227100002.0
2005-12-07 17:39:00,90.388,90.406,90.377,90.382,167799999.0
2005-12-07 17:40:00,90.387,90.408,90.379,90.408,167199999.0
2005-12-07 17:41:00,90.411,90.413,90.371,90.371,244799999.0
2005-12-07 17:42:00,90.384,90.414,90.384,90.414,104200001.0
2005-12-07 17:43:00,90.401,90.417,90.388,90.412,136900000.0
2005-12-07 17:44:00,90.391,90.411,90.371,90.403,252400000.0
2005-12-07 17:45:00,90.392,90.399,90.372,90.378,273200003.0
2005-12-07 17:46:00,90.379,90.393,90.369,90.383,110199998.0
2005-12-07 17:47:00,90.383,90.392,90.359,90.373,125100001.0
2005-12-07 17:48:00,90.37,90.395,90.37,90.391,194799997.0
2005-12-07 17:49:00,90.388,90.388,90.349,90.359,169100002.0
2005-12-07 17:50:00,90.372,90.388,90.358,90.376,191700000.0
2005-12-07 17:51:00,90.369,90.39,90.363,90.369,218899999.0
2005-12-07 17:52:00,90.388,90.415,90.388,90.415,164300002.0
2005-12-07 17:53:00,90.408,90.408,90.376,90.381,245900001.0
2005-12-07 17:54:00,90.4,90.4,90.363,90.365,171899997.0
2005-12-07 17:55:00,90.372,90.402,90.362,90.382,187400000.0
2005-12-07 17:56:00,90.383,90.391,90.364,90.391,171100001.0
2005-12-07 17:57:00,90.377,90.38,90.35,90.354,129500001.0
2005-12-07 17:58:00,90.368,90.375,90.343,90.343,220799997.0
2005-12-07 17:59:00,90.34,90.362,90.331,90.341,251300001.0
2005-12-07 18:00:00,90.318,90.353,90.29,90.317,295300002.0
2005-12-07 18:01:00,90.34,90.353,90.32,90.336,1298599988.0
2005-12-07 18:02:00,90.372,90.401,90.359,90.379,2107099998.0
2005-12-07 18:03:00,90.374,90.386,90.35,90.37,2024499992.0
2005-12-07 18:04:00,90.363,90.384,90.353,90.359,1729000007.0
2005-12-07 18:05:00,90.363,90.368,90.335,90.35,1988700000.0
2005-12-07 18:06:00,90.362,90.362,90.336,90.356,1627399995.0
2005-12-07 18:07:00,90.34,90.359,90.328,90.348,2038000011.0
2005-12-07 18:08:00,90.44,90.48,90.41,90.43,1603499992.0
2005-12-07 18:09:00,90.365,90.372,90.336,90.336,1603499992.0
2005-12-07 18:10:00,90.345,90.356,90.323,90.33,1785799986.0
2005-12-07 18:11:00,90.343,90.359,90.333,90.348,914199999.0
2005-12-07 18:12:00,90.345,90.354,90.324,90.353,1048099996.0
2005-12-07 18:13:00,90.35,90.379,90.334,90.35,1349199996.0
2005-12-07 18:14:00,90.366,90.391,90.351,90.381,1468799999.0
2005-12-07 18:15:00,90.37,90.392,90.362,90.366,2106999991.0
2005-12-07 18:16:00,90.366,90.393,90.361,90.382,2102999984.0
2005-12-07 18:17:00,90.362,90.389,90.361,90.37,562299999.0
2005-12-07 18:18:00,90.385,90.395,90.358,90.38,1191400002.0
2005-12-07 18:19:00,90.372,90.399,90.369,90.375,1970999990.0
2005-12-07 18:20:00,90.399,90.416,90.379,90.392,1602999993.0
2005-12-07 18:21:00,90.401,90.416,90.381,90.412,1534599995.0
2005-12-07 18:22:00,90.41,90.419,90.379,90.408,1808299993.0
2005-12-07 18:23:00,90.37,90.4,90.35,90.38,1763699995.0
2005-12-07 18:24:00,90.389,90.41,90.387,90.408,1763699995.0
2005-12-07 18:25:00,90.35,90.38,90.35,90.38,2004400003.0
2005-12-07 18:26:00,90.39,90.418,90.383,90.413,2004400003.0
2005-12-07 18:27:00,90.399,90.42,90.393,90.414,1257699997.0
2005-12-07 18:28:00,90.415,90.442,90.405,90.418,1216499997.0
2005-12-07 18:29:00,90.423,90.44,90.41,90.419,1177199996.0
2005-12-07 18:30:00,90.397,90.421,90.385,90.394,824199997.0
2005-12-07 18:31:00,90.393,90.41,90.378,90.396,1184300000.0
2005-12-07 18:32:00,90.381,90.42,90.377,90.418,1973499995.0
2005-12-07 18:33:00,90.41,90.441,90.39,90.438,1648099996.0
2005-12-07 18:34:00,90.437,90.458,90.425,90.434,1566799996.0
2005-12-07 18:35:00,90.457,90.475,90.441,90.445,1383200004.0
2005-12-07 18:36:00,90.453,90.456,90.422,90.428,1502699996.0
2005-12-07 18:37:00,90.432,90.435,90.403,90.416,1183099994.0
2005-12-07 18:38:00,90.446,90.464,90.429,90.442,652500002.0
2005-12-07 18:39:00,90.442,90.442,90.419,90.428,478899999.0
2005-12-07 18:40:00,90.434,90.456,90.416,90.43,700800001.0
2005-12-07 18:41:00,90.448,90.476,90.448,90.468,834699999.0
2005-12-07 18:42:00,90.453,90.479,90.45,90.479,699300000.0
2005-12-07 18:43:00,90.475,90.477,90.437,90.456,1394400004.0
2005-12-07 18:44:00,90.469,90.497,90.459,90.478,903999997.0
2005-12-07 18:45:00,90.483,90.483,90.443,90.443,792600001.0
2005-12-07 18:46:00,90.457,90.49,90.456,90.467,776500002.0
2005-12-07 18:47:00,90.465,90.475,90.442,90.46,602099999.0
2005-12-07 18:48:00,90.447,90.463,90.429,90.445,745199998.0
2005-12-07 18:49:00,90.444,90.447,90.417,90.433,988099993.0
2005-12-07 18:50:00,90.43,90.44,90.402,90.408,1068599999.0
2005-12-07 18:51:00,90.434,90.438,90.408,90.426,477000003.0
2005-12-07 18:52:00,90.422,90.438,90.405,90.432,921500001.0
2005-12-07 18:53:00,90.433,90.438,90.398,90.398,881200000.0
2005-12-07 18:54:00,90.414,90.434,90.405,90.423,913100003.0
2005-12-07 18:55:00,90.413,90.414,90.369,90.369,996300007.0
2005-12-07 18:56:00,90.357,90.392,90.357,90.387,560999998.0
2005-12-07 18:57:00,90.382,90.398,90.356,90.366,456899997.0
2005-12-07 18:58:00,90.351,90.359,90.32,90.336,1211700006.0
2005-12-07 18:59:00,90.331,90.331,90.263,90.268,828599992.0
2005-12-07 19:00:00,90.269,90.325,90.269,90.3,701899998.0
2005-12-07 19:01:00,90.31,90.339,90.289,90.316,484299996.0
2005-12-07 19:02:00,90.356,90.38,90.338,90.37,207299997.0
2005-12-07 19:03:00,90.381,90.407,90.379,90.395,593800001.0
2005-12-07 19:04:00,90.378,90.409,90.367,90.401,533399999.0
2005-12-07 19:05:00,90.387,90.403,90.366,90.391,502599999.0
2005-12-07 19:06:00,90.396,90.427,90.384,90.4,533700000.0
2005-12-07 19:07:00,90.402,90.417,90.377,90.377,871399995.0
2005-12-07 19:08:00,90.386,90.402,90.368,90.393,819700001.0
2005-12-07 19:09:00,90.39,90.412,90.373,90.387,742899996.0
2005-12-07 19:10:00,90.403,90.409,90.374,90.374,474799999.0
2005-12-07 19:11:00,90.377,90.407,90.377,90.397,235799997.0
2005-12-07 19:12:00,90.391,90.391,90.362,90.385,338299998.0
2005-12-07 19:13:00,90.361,90.386,90.355,90.381,355700000.0
2005-12-07 19:14:00,90.361,90.381,90.344,90.359,575100000.0
2005-12-07 19:15:00,90.354,90.36,90.33,90.347,584500005.0
2005-12-07 19:16:00,90.352,90.352,90.327,90.33,374999999.0
2005-12-07 19:17:00,90.331,90.354,90.329,90.345,681599991.0
2005-12-07 19:18:00,90.34,90.34,90.304,90.304,433799999.0
2005-12-07 19:19:00,90.31,90.33,90.306,90.33,639699998.0
2005-12-07 19:20:00,90.323,90.339,90.316,90.335,403399995.0
2005-12-07 19:21:00,90.328,90.34,90.313,90.335,343900000.0
2005-12-07 19:22:00,90.326,90.363,90.282,90.346,259999999.0
2005-12-07 19:23:00,90.349,90.357,90.313,90.327,1496300001.0
2005-12-07 19:24:00,90.303,90.33,90.291,90.323,607200003.0
2005-12-07 19:25:00,90.324,90.336,90.304,90.304,1228299996.0
2005-12-07 19:26:00,90.319,90.346,90.301,90.318,1368700005.0
2005-12-07 19:27:00,90.319,90.351,90.308,90.331,1168099994.0
2005-12-07 19:28:00,90.357,90.382,90.328,90.356,622099994.0
2005-12-07 19:29:00,90.354,90.385,90.343,90.379,666799995.0
2005-12-07 19:30:00,90.377,90.407,90.375,90.392,822799992.0
2005-12-07 19:31:00,90.385,90.385,90.355,90.359,503999997.0
2005-12-07 19:32:00,90.375,90.375,90.342,90.354,841399999.0
2005-12-07 19:33:00,90.357,90.379,90.352,90.379,566699995.0
2005-12-07 19:34:00,90.374,90.379,90.347,90.359,919599990.0
2005-12-07 19:35:00,90.38,90.38,90.347,90.35,554700002.0
2005-12-07 19:36:00,90.363,90.395,90.36,90.375,566900002.0
2005-12-07 19:37:00,90.368,90.394,90.368,90.385,218799998.0
2005-12-07 19:38:00,90.372,90.374,90.347,90.353,1156000001.0
2005-12-07 19:39:00,90.365,90.377,90.34,90.346,756900000.0
2005-12-07 19:40:00,90.344,90.373,90.335,90.359,620699998.0
2005-12-07 19:41:00,90.357,90.388,90.35,90.38,829699997.0
2005-12-07 19:42:00,90.352,90.37,90.337,90.36,529400000.0
2005-12-07 19:43:00,90.343,90.366,90.34,90.365,406799998.0
2005-12-07 19:44:00,90.36,90.373,90.342,90.36,611100000.0
2005-12-07 19:45:00,90.356,90.37,90.331,90.345,527699994.0
2005-12-07 19:46:00,90.34,90.364,90.321,90.338,332299999.0
2005-12-07 19:47:00,90.335,90.373,90.335,90.364,282400004.0
2005-12-07 19:48:00,90.365,90.369,90.329,90.363,771800001.0
2005-12-07 19:49:00,90.342,90.356,90.307,90.33,607599995.0
2005-12-07 19:50:00,90.324,90.357,90.321,90.357,471800001.0
2005-12-07 19:51:00,90.339,90.36,90.339,90.355,337299995.0
2005-12-07 19:52:00,90.337,90.361,90.313,90.353,525600002.0
2005-12-07 19:53:00,90.361,90.387,90.36,90.385,789400005.0
2005-12-07 19:54:00,90.385,90.392,90.361,90.361,1002400001.0
2005-12-07 19:55:00,90.384,90.387,90.356,90.359,505800002.0
2005-12-07 19:56:00,90.351,90.385,90.351,90.373,304900000.0
2005-12-07 19:57:00,90.372,90.395,90.368,90.392,530500000.0
2005-12-07 19:58:00,90.393,90.397,90.37,90.374,708800003.0
2005-12-07 19:59:00,90.39,90.398,90.368,90.378,883200000.0
2005-12-07 20:00:00,90.395,90.395,90.362,90.37,293500000.0
2005-12-07 20:01:00,90.362,90.395,90.362,90.387,574099994.0
2005-12-07 20:02:00,90.392,90.396,90.365,90.372,674400000.0
2005-12-07 20:03:00,90.384,90.387,90.359,90.365,318100004.0
2005-12-07 20:04:00,90.369,90.388,90.325,90.388,213999998.0
2005-12-07 20:05:00,90.366,90.381,90.336,90.358,658200002.0
2005-12-07 20:06:00,90.36,90.392,90.36,90.392,820700004.0
2005-12-07 20:07:00,90.395,90.405,90.372,90.389,752499991.0
2005-12-07 20:08:00,90.398,90.418,90.393,90.417,433099998.0
2005-12-07 20:09:00,90.416,90.438,90.404,90.411,568300004.0
2005-12-07 20:10:00,90.434,90.447,90.418,90.435,867900002.0
2005-12-07 20:11:00,90.448,90.448,90.419,90.443,790299998.0
2005-12-07 20:12:00,90.427,90.449,90.419,90.448,1475199994.0
2005-12-07 20:13:00,90.458,90.482,90.452,90.464,666500000.0
2005-12-07 20:14:00,90.488,90.488,90.445,90.466,453400001.0
2005-12-07 20:15:00,90.455,90.476,90.447,90.45,626300000.0
2005-12-07 20:16:00,90.463,90.478,90.44,90.44,682199998.0
2005-12-07 20:17:00,90.445,90.465,90.427,90.454,348299996.0
2005-12-07 20:18:00,90.455,90.463,90.441,90.454,145199997.0
2005-12-07 20:19:00,90.443,90.455,90.425,90.437,341800001.0
2005-12-07 20:20:00,90.416,90.441,90.408,90.433,748099997.0
2005-12-07 20:21:00,90.428,90.448,90.414,90.436,554099995.0
2005-12-07 20:22:00,90.436,90.45,90.416,90.442,996800000.0
2005-12-07 20:23:00,90.424,90.443,90.416,90.433,537000000.0
2005-12-07 20:24:00,90.425,90.438,90.411,90.412,431799996.0
2005-12-07 20:25:00,90.408,90.428,90.402,90.417,580299995.0
2005-12-07 20:26:00,90.418,90.438,90.411,90.43,558899998.0
2005-12-07 20:27:00,90.414,90.432,90.405,90.418,322500003.0
2005-12-07 20:28:00,90.416,90.427,90.394,90.398,1242400000.0
2005-12-07 20:29:00,90.4,90.421,90.383,90.414,1412100003.0
2005-12-07 20:30:00,90.407,90.42,90.391,90.391,1416000001.0
2005-12-07 20:31:00,90.405,90.426,90.397,90.426,1032300001.0
2005-12-07 20:32:00,90.427,90.427,90.394,90.396,1043299993.0
2005-12-07 20:33:00,90.404,90.428,90.396,90.426,566000000.0
2005-12-07 20:34:00,90.413,90.427,90.39,90.41,347600002.0
2005-12-07 20:35:00,90.409,90.429,90.395,90.413,403900001.0
2005-12-07 20:36:00,90.401,90.428,90.399,90.428,599300002.0
2005-12-07 20:37:00,90.42,90.435,90.404,90.413,568900004.0
2005-12-07 20:38:00,90.432,90.438,90.413,90.435,831499991.0
2005-12-07 20:39:00,90.433,90.439,90.411,90.412,669700001.0
2005-12-07 20:40:00,90.419,90.44,90.41,90.43,1218999997.0
2005-12-07 20:41:00,90.425,90.438,90.414,90.435,1095599992.0
2005-12-07 20:42:00,90.435,90.442,90.41,90.426,1114799998.0
2005-12-07 20:43:00,90.426,90.455,90.426,90.455,929699993.0
2005-12-07 20:44:00,90.45,90.475,90.444,90.451,833400003.0
2005-12-07 20:45:00,90.468,90.479,90.449,90.457,692800003.0
2005-12-07 20:46:00,90.452,90.466,90.432,90.452,742699995.0
2005-12-07 20:47:00,90.454,90.456,90.422,90.427,1097499985.0
2005-12-07 20:48:00,90.423,90.444,90.405,90.418,737499995.0
2005-12-07 20:49:00,90.418,90.44,90.405,90.412,556799999.0
2005-12-07 20:50:00,90.434,90.448,90.399,90.426,1271599989.0
2005-12-07 20:51:00,90.426,90.434,90.412,90.418,424700005.0
2005-12-07 20:52:00,90.425,90.431,90.399,90.402,303299998.0
2005-12-07 20:53:00,90.417,90.439,90.404,90.413,1163100000.0
2005-12-07 20:54:00,90.426,90.438,90.403,90.418,464599999.0
2005-12-07 20:55:00,90.417,90.438,90.406,90.43,1165899994.0
2005-12-07 20:56:00,90.408,90.44,90.407,90.42,649800002.0
2005-12-07 20:57:00,90.403,90.427,90.402,90.421,758400005.0
2005-12-07 20:58:00,90.407,90.443,90.407,90.427,1271799994.0
2005-12-07 20:59:00,90.434,90.439,90.397,90.417,1091800003.0
2005-12-07 21:00:00,90.42,90.443,90.408,90.41,1309200001.0
2005-12-07 21:01:00,90.41,90.425,90.392,90.414,1235900003.0
2005-12-07 21:02:00,90.408,90.428,90.408,90.425,570799999.0
2005-12-07 21:03:00,90.426,90.432,90.406,90.406,431199998.0
2005-12-07 21:04:00,90.413,90.413,90.372,90.372,454999999.0
2005-12-07 21:05:00,90.393,90.414,90.365,90.388,695400004.0
2005-12-07 21:06:00,90.384,90.403,90.375,90.396,642599995.0
2005-12-07 21:07:00,90.399,90.412,90.374,90.375,806099998.0
2005-12-07 21:08:00,90.395,90.406,90.371,90.377,890399997.0
2005-12-07 21:09:00,90.381,90.409,90.378,90.403,271399998.0
2005-12-07 21:10:00,90.408,90.415,90.382,90.395,646099997.0
2005-12-07 21:11:00,90.415,90.42,90.389,90.389,652699995.0
2005-12-07 21:12:00,90.413,90.416,90.392,90.395,250899999.0
2005-12-07 21:13:00,90.408,90.414,90.389,90.407,488199999.0
2005-12-07 21:14:00,90.397,90.427,90.39,90.411,753800003.0
2005-12-07 21:15:00,90.409,90.425,90.377,90.387,948599998.0
2005-12-07 21:16:00,90.4,90.414,90.381,90.391,784100000.0
2005-12-07 21:17:00,90.403,90.407,90.365,90.376,906499991.0
2005-12-07 21:18:00,90.383,90.407,90.364,90.407,618200000.0
2005-12-07 21:19:00,90.404,90.473,90.404,90.442,911299997.0
2005-12-07 21:20:00,90.457,90.483,90.445,90.465,1279099994.0
2005-12-07 21:21:00,90.456,90.505,90.451,90.501,909399993.0
2005-12-07 21:22:00,90.497,90.497,90.456,90.47,816900001.0
2005-12-07 21:23:00,90.486,90.512,90.48,90.502,752599998.0
2005-12-07 21:24:00,90.495,90.529,90.487,90.5,898199995.0
2005-12-07 21:25:00,90.479,90.502,90.471,90.475,1053700000.0
2005-12-07 21:26:00,90.467,90.491,90.448,90.455,475100002.0
2005-12-07 21:27:00,90.439,90.462,90.436,90.448,521700002.0
2005-12-07 21:28:00,90.412,90.439,90.397,90.412,322900002.0
2005-12-07 21:29:00,90.396,90.403,90.318,90.367,591499997.0
2005-12-07 21:30:00,90.389,90.427,90.38,90.385,380799998.0
2005-12-07 21:31:00,90.413,90.437,90.382,90.422,252000000.0
2005-12-07 21:32:00,90.414,90.436,90.384,90.405,358600001.0
2005-12-07 21:33:00,90.407,90.413,90.372,90.376,425499999.0
2005-12-07 21:34:00,90.403,90.405,90.376,90.38,176999997.0
2005-12-07 21:35:00,90.397,90.413,90.384,90.384,397999998.0
2005-12-07 21:36:00,90.383,90.408,90.378,90.398,403699995.0
2005-12-07 21:37:00,90.39,90.421,90.39,90.421,632800000.0
2005-12-07 21:38:00,90.407,90.428,90.387,90.398,197299998.0
2005-12-07 21:39:00,90.376,90.401,90.376,90.387,343900004.0
2005-12-07 21:40:00,90.381,90.4,90.361,90.373,507200001.0
2005-12-07 21:41:00,90.401,90.403,90.373,90.375,256300001.0
2005-12-07 21:42:00,90.368,90.387,90.363,90.387,410199997.0
2005-12-07 21:43:00,90.377,90.39,90.356,90.385,306499997.0
2005-12-07 21:44:00,90.383,90.396,90.363,90.378,958200002.0
2005-12-07 21:45:00,90.38,90.414,90.374,90.412,344100002.0
2005-12-07 21:46:00,90.412,90.433,90.402,90.408,236599999.0
2005-12-07 21:47:00,90.408,90.429,90.404,90.421,443299996.0
2005-12-07 21:48:00,90.422,90.428,90.395,90.409,630299991.0
2005-12-07 21:49:00,90.404,90.435,90.403,90.423,216600000.0
2005-12-07 21:50:00,90.423,90.434,90.407,90.41,163899999.0
2005-12-07 21:51:00,90.406,90.43,90.402,90.425,432799997.0
2005-12-07 21:52:00,90.426,90.434,90.413,90.416,151199998.0
2005-12-07 21:53:00,90.435,90.444,90.418,90.428,505699997.0
2005-12-07 21:54:00,90.411,90.445,90.411,90.435,148000000.0
2005-12-07 21:55:00,90.416,90.449,90.415,90.432,198700000.0
2005-12-07 21:56:00,90.438,90.47,90.424,90.429,303800002.0
2005-12-07 21:57:00,90.442,90.458,90.415,90.433,116400000.0
2005-12-07 21:58:00,90.438,90.451,90.423,90.429,269200000.0
2005-12-07 21:59:00,90.44,90.491,90.439,90.491,407399999.0
2005-12-07 22:00:00,90.476,90.513,90.467,90.495,531299997.0
2005-12-07 22:01:00,90.466,90.49,90.456,90.481,539899997.0
2005-12-07 22:02:00,90.471,90.471,90.436,90.449,628599996.0
2005-12-07 22:03:00,90.451,90.478,90.44,90.462,387899997.0
2005-12-07 22:04:00,90.452,90.456,90.425,90.432,638100002.0
2005-12-07 22:05:00,90.442,90.466,90.431,90.439,214899999.0
2005-12-07 22:06:00,90.443,90.453,90.42,90.439,127000001.0
2005-12-07 22:07:00,90.45,90.482,90.439,90.481,171100000.0
2005-12-07 22:08:00,90.487,90.488,90.43,90.43,165100000.0
2005-12-07 22:09:00,90.415,90.439,90.415,90.437,134099998.0
2005-12-07 22:10:00,90.444,90.468,90.433,90.441,253199997.0
2005-12-07 22:11:00,90.414,90.438,90.414,90.434,275000001.0
2005-12-07 22:12:00,90.435,90.438,90.408,90.408,375799996.0
2005-12-07 22:13:00,90.399,90.417,90.386,90.405,377600000.0
2005-12-07 22:14:00,90.39,90.415,90.382,90.402,335399998.0
2005-12-07 22:15:00,90.385,90.412,90.385,90.411,252600000.0
2005-12-07 22:16:00,90.406,90.406,90.364,90.374,496200001.0
2005-12-07 22:17:00,90.365,90.402,90.365,90.397,195999997.0
2005-12-07 22:18:00,90.395,90.4,90.368,90.368,352100000.0
2005-12-07 22:19:00,90.383,90.396,90.363,90.376,297300000.0
2005-12-07 22:20:00,90.393,90.401,90.373,90.373,354600002.0
2005-12-07 22:21:00,90.393,90.418,90.379,90.383,299999996.0
2005-12-07 22:22:00,90.394,90.429,90.394,90.429,311499999.0
2005-12-07 22:23:00,90.435,90.446,90.411,90.436,425899999.0
2005-12-07 22:24:00,90.424,90.472,90.424,90.471,256000001.0
2005-12-07 22:25:00,90.466,90.498,90.466,90.498,178600001.0
2005-12-07 22:26:00,90.49,90.49,90.457,90.457,118899998.0
2005-12-07 22:27:00,90.463,90.467,90.414,90.433,593199999.0
2005-12-07 22:28:00,90.435,90.458,90.429,90.441,234399999.0
2005-12-07 22:29:00,90.44,90.473,90.44,90.47,230300001.0
2005-12-07 22:30:00,90.469,90.472,90.441,90.449,217400001.0
2005-12-07 22:31:00,90.473,90.49,90.447,90.466,569500002.0
2005-12-07 22:32:00,90.502,90.502,90.47,90.47,410599995.0
2005-12-07 22:33:00,90.474,90.493,90.458,90.48,720799996.0
2005-12-07 22:34:00,90.479,90.489,90.451,90.458,714600003.0
2005-12-07 22:35:00,90.467,90.479,90.447,90.458,223300000.0
2005-12-07 22:36:00,90.46,90.492,90.46,90.492,378199998.0
2005-12-07 22:37:00,90.494,90.507,90.479,90.496,164499999.0
2005-12-07 22:38:00,90.489,90.508,90.471,90.508,101800001.0
2005-12-07 22:39:00,90.501,90.501,90.458,90.458,206000000.0
2005-12-07 22:40:00,90.452,90.482,90.448,90.48,221200001.0
2005-12-07 22:41:00,90.487,90.491,90.464,90.47,263700000.0
2005-12-07 22:42:00,90.481,90.481,90.452,90.453,252199997.0
2005-12-07 22:43:00,90.453,90.477,90.439,90.477,217699996.0
2005-12-07 22:44:00,90.449,90.483,90.449,90.477,344899999.0
2005-12-07 22:45:00,90.457,90.49,90.448,90.478,526499998.0
2005-12-07 22:46:00,90.436,90.468,90.413,90.441,204200000.0
2005-12-07 22:47:00,90.442,90.464,90.428,90.449,362299994.0
2005-12-07 22:48:00,90.457,90.469,90.43,90.43,261199999.0
2005-12-07 22:49:00,90.426,90.46,90.407,90.436,238199999.0
2005-12-07 22:50:00,90.408,90.449,90.4,90.449,294899999.0
2005-12-07 22:51:00,90.448,90.464,90.419,90.425,295199997.0
2005-12-07 22:52:00,90.438,90.444,90.411,90.421,183700001.0
2005-12-07 22:53:00,90.442,90.446,90.397,90.42,492100001.0
2005-12-07 22:54:00,90.424,90.445,90.408,90.437,220399998.0
2005-12-07 22:55:00,90.416,90.444,90.411,90.435,279500000.0
2005-12-07 22:56:00,90.437,90.442,90.406,90.426,213899999.0
2005-12-07 22:57:00,90.449,90.466,90.421,90.439,307300005.0
2005-12-07 22:58:00,90.445,90.462,90.409,90.448,151600000.0
2005-12-07 22:59:00,90.411,90.468,90.372,90.372,668399999.0
2005-12-07 23:00:00,90.45,90.455,90.418,90.424,250899999.0
2005-12-07 23:01:00,90.425,90.445,90.37,90.421,208700003.0
2005-12-07 23:02:00,90.443,90.443,90.417,90.417,213100001.0
2005-12-07 23:03:00,90.427,90.435,90.404,90.404,236700000.0
2005-12-07 23:04:00,90.422,90.453,90.417,90.453,188200001.0
2005-12-07 23:05:00,90.451,90.452,90.43,90.43,131200001.0
2005-12-07 23:06:00,90.447,90.476,90.425,90.46,265499999.0
2005-12-07 23:07:00,90.461,90.476,90.439,90.464,215399999.0
2005-12-07 23:08:00,90.46,90.47,90.441,90.455,72100000.0
2005-12-07 23:09:00,90.46,90.479,90.448,90.468,196700001.0
2005-12-07 23:10:00,90.464,90.477,90.445,90.469,187900004.0
2005-12-07 23:11:00,90.487,90.487,90.458,90.465,98500000.0
2005-12-07 23:12:00,90.477,90.478,90.454,90.463,124499998.0
2005-12-07 23:13:00,90.455,90.477,90.455,90.473,198600002.0
2005-12-07 23:14:00,90.473,90.479,90.453,90.453,340699995.0
2005-12-07 23:15:00,90.448,90.466,90.433,90.45,139400000.0
2005-12-07 23:16:00,90.445,90.475,90.445,90.473,274700000.0
2005-12-07 23:17:00,90.453,90.472,90.437,90.465,254900001.0
2005-12-07 23:18:00,90.45,90.472,90.449,90.472,236399999.0
2005-12-07 23:19:00,90.477,90.477,90.446,90.448,140900001.0
2005-12-07 23:20:00,90.46,90.469,90.429,90.429,199200000.0
2005-12-07 23:21:00,90.423,90.44,90.396,90.403,129099998.0
2005-12-07 23:22:00,90.393,90.412,90.385,90.412,211100000.0
2005-12-07 23:23:00,90.425,90.429,90.378,90.378,226500000.0
2005-12-07 23:24:00,90.393,90.423,90.385,90.423,99700001.0
2005-12-07 23:25:00,90.4,90.42,90.389,90.41,260799998.0
2005-12-07 23:26:00,90.394,90.394,90.352,90.352,210200000.0
2005-12-07 23:27:00,90.375,90.4,90.373,90.391,136900000.0
2005-12-07 23:28:00,90.373,90.389,90.366,90.383,163100000.0
2005-12-07 23:29:00,90.371,90.403,90.371,90.395,228499996.0
2005-12-07 23:30:00,90.398,90.4,90.367,90.367,217200000.0
2005-12-07 23:31:00,90.395,90.396,90.35,90.38,139200001.0
2005-12-07 23:32:00,90.369,90.378,90.348,90.365,279899995.0
2005-12-07 23:33:00,90.377,90.386,90.346,90.371,154200000.0
2005-12-07 23:34:00,90.385,90.395,90.358,90.362,259300000.0
2005-12-07 23:35:00,90.377,90.412,90.377,90.402,177499998.0
2005-12-07 23:36:00,90.39,90.41,90.383,90.4,273799995.0
2005-12-07 23:37:00,90.392,90.406,90.365,90.398,147100000.0
2005-12-07 23:38:00,90.392,90.41,90.377,90.387,192899998.0
2005-12-07 23:39:00,90.41,90.41,90.323,90.38,144699998.0
2005-12-07 23:40:00,90.391,90.42,90.391,90.42,261100002.0
2005-12-07 23:41:00,90.423,90.429,90.4,90.401,311300003.0
2005-12-07 23:42:00,90.416,90.425,90.399,90.406,209199997.0
2005-12-07 23:43:00,90.394,90.43,90.394,90.43,159899999.0
2005-12-07 23:44:00,90.432,90.436,90.413,90.419,141300002.0
2005-12-07 23:45:00,90.418,90.44,90.416,90.433,291000001.0
2005-12-07 23:46:00,90.44,90.453,90.425,90.44,236999996.0
2005-12-07 23:47:00,90.421,90.44,90.417,90.421,162800000.0
2005-12-07 23:48:00,90.435,90.44,90.42,90.428,48700000.0
2005-12-07 23:49:00,90.405,90.441,90.405,90.441,143900001.0
2005-12-07 23:50:00,90.423,90.45,90.423,90.445,187799997.0
2005-12-07 23:51:00,90.43,90.447,90.404,90.427,122700000.0
2005-12-07 23:52:00,90.442,90.454,90.426,90.448,129499998.0
2005-12-07 23:53:00,90.446,90.454,90.409,90.436,191700005.0
2005-12-07 23:54:00,90.451,90.451,90.429,90.429,93300002.0
2005-12-07 23:55:00,90.44,90.452,90.428,90.445,209299999.0
2005-12-07 23:56:00,90.445,90.45,90.43,90.439,124799999.0
2005-12-07 23:57:00,90.447,90.462,90.433,90.445,117600001.0
2005-12-07 23:58:00,90.449,90.467,90.445,90.463,158000002.0
2005-12-07 23:59:00,90.467,90.47,90.442,90.442,303499998.0
2005-12-08 00:00:00,90.463,90.475,90.441,90.445,249500003.0
2005-12-08 00:01:00,90.44,90.486,90.44,90.486,188500001.0
2005-12-08 00:02:00,90.46,90.485,90.434,90.458,156100000.0
2005-12-08 00:03:00,90.471,90.488,90.449,90.45,258400001.0
2005-12-08 00:04:00,90.433,90.49,90.414,90.456,144000001.0
2005-12-08 00:05:00,90.474,90.485,90.428,90.428,172000001.0
2005-12-08 00:06:00,90.453,90.481,90.431,90.457,283799997.0
2005-12-08 00:07:00,90.459,90.489,90.449,90.455,137700001.0
2005-12-08 00:08:00,90.456,90.488,90.441,90.452,132100000.0
2005-12-08 00:09:00,90.475,90.475,90.43,90.449,203099997.0
2005-12-08 00:10:00,90.46,90.476,90.429,90.465,197699998.0
2005-12-08 00:11:00,90.464,90.487,90.445,90.462,215899999.0
2005-12-08 00:12:00,90.465,90.491,90.447,90.46,221700003.0
2005-12-08 00:13:00,90.489,90.502,90.453,90.466,304500003.0
2005-12-08 00:14:00,90.454,90.493,90.449,90.468,262100003.0
2005-12-08 00:15:00,90.449,90.474,90.438,90.444,194900001.0
2005-12-08 00:16:00,90.445,90.511,90.437,90.474,194399999.0
2005-12-08 00:17:00,90.461,90.497,90.461,90.467,334000004.0
2005-12-08 00:18:00,90.461,90.481,90.427,90.442,248399998.0
2005-12-08 00:19:00,90.451,90.482,90.437,90.459,153900000.0
2005-12-08 00:20:00,90.455,90.489,90.455,90.477,247199994.0
2005-12-08 00:21:00,90.466,90.477,90.444,90.452,189199998.0
2005-12-08 00:22:00,90.448,90.491,90.448,90.491,172000000.0
2005-12-08 00:23:00,90.474,90.506,90.456,90.495,369099995.0
2005-12-08 00:24:00,90.465,90.493,90.442,90.458,190099998.0
2005-12-08 00:25:00,90.453,90.474,90.438,90.451,206999999.0
2005-12-08 00:26:00,90.443,90.482,90.435,90.467,229599998.0
2005-12-08 00:27:00,90.45,90.477,90.441,90.466,185799998.0
2005-12-08 00:28:00,90.463,90.493,90.441,90.441,246799997.0
2005-12-08 00:29:00,90.451,90.478,90.426,90.434,213700000.0
2005-12-08 00:30:00,90.441,90.442,90.412,90.43,82900000.0
2005-12-08 00:31:00,90.432,90.434,90.412,90.417,141699999.0
2005-12-08 00:32:00,90.436,90.443,90.409,90.409,155199998.0
2005-12-08 00:33:00,90.413,90.424,90.39,90.403,222099996.0
2005-12-08 00:34:00,90.4,90.42,90.395,90.413,124499999.0
2005-12-08 00:35:00,90.411,90.429,90.395,90.409,125800000.0
2005-12-08 00:36:00,90.437,90.437,90.406,90.423,286000000.0
2005-12-08 00:37:00,90.411,90.441,90.41,90.43,266199998.0
2005-12-08 00:38:00,90.435,90.438,90.407,90.407,206600000.0
2005-12-08 00:39:00,90.432,90.443,90.416,90.424,49500000.0
2005-12-08 00:40:00,90.445,90.474,90.435,90.454,208699999.0
2005-12-08 00:41:00,90.448,90.46,90.435,90.457,116099999.0
2005-12-08 00:42:00,90.424,90.465,90.424,90.453,268700000.0
2005-12-08 00:43:00,90.437,90.457,90.419,90.444,217000001.0
2005-12-08 00:44:00,90.421,90.443,90.414,90.431,94899999.0
2005-12-08 00:45:00,90.441,90.455,90.424,90.442,195999999.0
2005-12-08 00:46:00,90.449,90.456,90.437,90.438,149099997.0
2005-12-08 00:47:00,90.455,90.46,90.439,90.46,107000001.0
2005-12-08 00:48:00,90.457,90.457,90.421,90.421,213099996.0
2005-12-08 00:49:00,90.444,90.447,90.42,90.434,146500001.0
2005-12-08 00:50:00,90.449,90.457,90.428,90.443,92500000.0
2005-12-08 00:51:00,90.426,90.443,90.416,90.43,218400000.0
2005-12-08 00:52:00,90.433,90.45,90.422,90.435,121000000.0
2005-12-08 00:53:00,90.44,90.457,90.432,90.452,118900000.0
2005-12-08 00:54:00,90.44,90.459,90.429,90.442,217499997.0
2005-12-08 00:55:00,90.46,90.462,90.437,90.439,231200003.0
2005-12-08 00:56:00,90.455,90.468,90.441,90.447,189899998.0
2005-12-08 00:57:00,90.459,90.464,90.443,90.443,144100001.0
2005-12-08 00:58:00,90.442,90.46,90.439,90.445,178000000.0
2005-12-08 00:59:00,90.448,90.46,90.436,90.455,285799998.0
2005-12-08 01:00:00,90.439,90.465,90.435,90.455,275399999.0
2005-12-08 01:01:00,90.452,90.459,90.42,90.444,198099999.0
2005-12-08 01:02:00,90.435,90.463,90.43,90.454,191299999.0
2005-12-08 01:03:00,90.44,90.458,90.43,90.445,91999998.0
2005-12-08 01:04:00,90.443,90.466,90.436,90.448,195200000.0
2005-12-08 01:05:00,90.433,90.455,90.43,90.439,128600002.0
2005-12-08 01:06:00,90.455,90.472,90.443,90.472,211200001.0
2005-12-08 01:07:00,90.44,90.458,90.414,90.437,65700000.0
2005-12-08 01:08:00,90.416,90.433,90.403,90.425,239600000.0
2005-12-08 01:09:00,90.42,90.427,90.396,90.414,189700001.0
2005-12-08 01:10:00,90.418,90.435,90.418,90.433,163499997.0
2005-12-08 01:11:00,90.423,90.423,90.397,90.399,141500001.0
2005-12-08 01:12:00,90.421,90.431,90.396,90.398,314500003.0
2005-12-08 01:13:00,90.416,90.422,90.401,90.406,237299997.0
2005-12-08 01:14:00,90.417,90.424,90.395,90.395,207300000.0
2005-12-08 01:15:00,90.401,90.418,90.384,90.399,88600002.0
2005-12-08 01:16:00,90.424,90.446,90.414,90.423,228800001.0
2005-12-08 01:17:00,90.439,90.453,90.417,90.434,200000001.0
2005-12-08 01:18:00,90.416,90.447,90.405,90.428,277300002.0
2005-12-08 01:19:00,90.422,90.45,90.414,90.45,279100001.0
2005-12-08 01:20:00,90.441,90.448,90.423,90.424,120700000.0
2005-12-08 01:21:00,90.441,90.449,90.424,90.445,196100000.0
2005-12-08 01:22:00,90.443,90.447,90.421,90.424,202399998.0
2005-12-08 01:23:00,90.437,90.447,90.411,90.411,165300001.0
2005-12-08 01:24:00,90.422,90.427,90.396,90.396,186399998.0
2005-12-08 01:25:00,90.425,90.431,90.397,90.397,220300000.0
2005-12-08 01:26:00,90.403,90.442,90.391,90.442,291400002.0
2005-12-08 01:27:00,90.45,90.45,90.43,90.43,102800001.0
2005-12-08 01:28:00,90.442,90.452,90.426,90.426,152400001.0
2005-12-08 01:29:00,90.441,90.45,90.43,90.43,225800002.0
2005-12-08 01:30:00,90.429,90.45,90.42,90.44,134200001.0
2005-12-08 01:31:00,90.435,90.461,90.433,90.454,314699999.0
2005-12-08 01:32:00,90.444,90.465,90.44,90.464,230000001.0
2005-12-08 01:33:00,90.46,90.478,90.447,90.478,177200001.0
2005-12-08 01:34:00,90.462,90.48,90.437,90.456,180200000.0
2005-12-08 01:35:00,90.473,90.474,90.451,90.451,190699999.0
2005-12-08 01:36:00,90.473,90.473,90.442,90.442,111500000.0
2005-12-08 01:37:00,90.463,90.469,90.443,90.457,141599999.0
2005-12-08 01:38:00,90.462,90.463,90.435,90.445,199600000.0
2005-12-08 01:39:00,90.45,90.465,90.446,90.465,119599998.0
2005-12-08 01:40:00,90.472,90.482,90.45,90.454,228699999.0
2005-12-08 01:41:00,90.468,90.485,90.453,90.475,174700002.0
2005-12-08 01:42:00,90.466,90.466,90.411,90.411,180999997.0
2005-12-08 01:43:00,90.425,90.43,90.409,90.418,165100002.0
2005-12-08 01:44:00,90.42,90.43,90.399,90.399,138299998.0
2005-12-08 01:45:00,90.425,90.43,90.402,90.402,173799997.0
2005-12-08 01:46:00,90.421,90.469,90.421,90.45,186699999.0
2005-12-08 01:47:00,90.463,90.479,90.457,90.472,180000001.0
2005-12-08 01:48:00,90.461,90.474,90.442,90.452,188500001.0
2005-12-08 01:49:00,90.462,90.462,90.439,90.442,166199999.0
2005-12-08 01:50:00,90.429,90.448,90.417,90.444,160700002.0
2005-12-08 01:51:00,90.432,90.446,90.423,90.444,199500002.0
2005-12-08 01:52:00,90.43,90.452,90.427,90.445,216699998.0
2005-12-08 01:53:00,90.428,90.45,90.421,90.447,267999999.0
2005-12-08 01:54:00,90.433,90.455,90.421,90.44,185699999.0
2005-12-08 01:55:00,90.441,90.445,90.424,90.433,102099999.0
2005-12-08 01:56:00,90.441,90.454,90.423,90.428,142700000.0
2005-12-08 01:57:00,90.46,90.482,90.454,90.482,129699998.0
2005-12-08 01:58:00,90.463,90.481,90.453,90.467,91500001.0
2005-12-08 01:59:00,90.446,90.467,90.438,90.456,331100003.0
2005-12-08 02:00:00,90.457,90.457,90.431,90.444,113999998.0
2005-12-08 02:01:00,90.468,90.469,90.433,90.451,268899998.0
2005-12-08 02:02:00,90.469,90.487,90.432,90.451,237100002.0
2005-12-08 02:03:00,90.425,90.446,90.395,90.433,164600001.0
2005-12-08 02:04:00,90.421,90.431,90.394,90.412,259600002.0
2005-12-08 02:05:00,90.397,90.413,90.373,90.387,202100000.0
2005-12-08 02:06:00,90.386,90.393,90.368,90.368,129099997.0
2005-12-08 02:07:00,90.38,90.413,90.38,90.411,316099998.0
2005-12-08 02:08:00,90.413,90.416,90.387,90.387,195900001.0
2005-12-08 02:09:00,90.402,90.407,90.382,90.402,200800001.0
2005-12-08 02:10:00,90.419,90.454,90.41,90.439,192399999.0
2005-12-08 02:11:00,90.457,90.46,90.434,90.439,233899998.0
2005-12-08 02:12:00,90.44,90.466,90.435,90.448,214699999.0
2005-12-08 02:13:00,90.442,90.467,90.426,90.45,200399999.0
2005-12-08 02:14:00,90.453,90.47,90.45,90.468,134400001.0
2005-12-08 02:15:00,90.469,90.497,90.457,90.483,358199996.0
2005-12-08 02:16:00,90.47,90.495,90.467,90.492,153099998.0
2005-12-08 02:17:00,90.484,90.484,90.448,90.448,197900000.0
2005-12-08 02:18:00,90.456,90.475,90.434,90.46,166600001.0
2005-12-08 02:19:00,90.461,90.482,90.452,90.47,269800002.0
2005-12-08 02:20:00,90.475,90.491,90.469,90.491,121700002.0
2005-12-08 02:21:00,90.477,90.494,90.449,90.48,177200001.0
2005-12-08 02:22:00,90.482,90.484,90.462,90.462,148599997.0
2005-12-08 02:23:00,90.459,90.474,90.444,90.465,219000001.0
2005-12-08 02:24:00,90.473,90.473,90.447,90.455,250099999.0
2005-12-08 02:25:00,90.437,90.46,90.436,90.448,182600002.0
2005-12-08 02:26:00,90.452,90.452,90.406,90.42,159799997.0
2005-12-08 02:27:00,90.41,90.424,90.381,90.397,272800001.0
2005-12-08 02:28:00,90.378,90.404,90.374,90.404,120999999.0
2005-12-08 02:29:00,90.376,90.4,90.366,90.395,274300003.0
2005-12-08 02:30:00,90.427,90.464,90.416,90.464,119600000.0
2005-12-08 02:31:00,90.493,90.506,90.471,90.479,277500002.0
2005-12-08 02:32:00,90.479,90.493,90.449,90.449,163599998.0
2005-12-08 02:33:00,90.447,90.483,90.444,90.483,68400000.0
2005-12-08 02:34:00,90.486,90.49,90.466,90.478,197199997.0
2005-12-08 02:35:00,90.483,90.491,90.462,90.462,150500002.0
2005-12-08 02:36:00,90.471,90.497,90.471,90.477,164900002.0
2005-12-08 02:37:00,90.494,90.5,90.464,90.464,185899999.0
2005-12-08 02:38:00,90.467,90.483,90.447,90.466,205100002.0
2005-12-08 02:39:00,90.465,90.475,90.431,90.431,270199997.0
2005-12-08 02:40:00,90.454,90.49,90.453,90.49,70400000.0
2005-12-08 02:41:00,90.488,90.488,90.44,90.464,175999998.0
2005-12-08 02:42:00,90.472,90.49,90.458,90.478,245799996.0
2005-12-08 02:43:00,90.484,90.493,90.448,90.473,330499999.0
2005-12-08 02:44:00,90.497,90.497,90.465,90.465,149800001.0
2005-12-08 02:45:00,90.46,90.488,90.46,90.479,256000004.0
2005-12-08 02:46:00,90.495,90.534,90.476,90.511,109000001.0
2005-12-08 02:47:00,90.53,90.536,90.507,90.518,228000000.0
2005-12-08 02:48:00,90.518,90.536,90.515,90.526,207399999.0
2005-12-08 02:49:00,90.507,90.532,90.504,90.53,178600000.0
2005-12-08 02:50:00,90.517,90.542,90.513,90.533,161200001.0
2005-12-08 02:51:00,90.512,90.528,90.501,90.523,207599998.0
2005-12-08 02:52:00,90.523,90.53,90.502,90.502,129700000.0
2005-12-08 02:53:00,90.513,90.53,90.493,90.52,259899999.0
2005-12-08 02:54:00,90.508,90.545,90.508,90.528,191999999.0
2005-12-08 02:55:00,90.523,90.55,90.523,90.544,176799996.0
2005-12-08 02:56:00,90.527,90.55,90.521,90.54,180000002.0
2005-12-08 02:57:00,90.519,90.534,90.473,90.492,275500001.0
2005-12-08 02:58:00,90.482,90.496,90.46,90.46,180800000.0
2005-12-08 02:59:00,90.468,90.484,90.456,90.469,105600001.0
2005-12-08 03:00:00,90.482,90.488,90.465,90.476,194299999.0
2005-12-08 03:01:00,90.483,90.492,90.467,90.469,180999999.0
2005-12-08 03:02:00,90.487,90.504,90.473,90.481,180399998.0
2005-12-08 03:03:00,90.475,90.493,90.46,90.49,187000003.0
2005-12-08 03:04:00,90.493,90.495,90.471,90.482,183900000.0
2005-12-08 03:05:00,90.462,90.482,90.454,90.469,157999999.0
2005-12-08 03:06:00,90.45,90.482,90.447,90.46,163600000.0
2005-12-08 03:07:00,90.446,90.466,90.435,90.446,164299998.0
2005-12-08 03:08:00,90.438,90.46,90.43,90.46,289600001.0
2005-12-08 03:09:00,90.46,90.487,90.446,90.469,175099998.0
2005-12-08 03:10:00,90.477,90.493,90.456,90.474,265599999.0
2005-12-08 03:11:00,90.472,90.473,90.454,90.457,188599999.0
2005-12-08 03:12:00,90.465,90.479,90.446,90.47,232399999.0
2005-12-08 03:13:00,90.472,90.48,90.455,90.468,129800002.0
2005-12-08 03:14:00,90.479,90.479,90.427,90.427,135100000.0
2005-12-08 03:15:00,90.445,90.455,90.427,90.442,180000000.0
2005-12-08 03:16:00,90.45,90.451,90.423,90.438,220700002.0
2005-12-08 03:17:00,90.449,90.461,90.431,90.431,273800003.0
2005-12-08 03:18:00,90.454,90.466,90.444,90.465,210500004.0
2005-12-08 03:19:00,90.464,90.468,90.431,90.431,107000001.0
2005-12-08 03:20:00,90.453,90.463,90.432,90.432,263200002.0
2005-12-08 03:21:00,90.458,90.458,90.426,90.426,234600000.0
2005-12-08 03:22:00,90.468,90.474,90.446,90.446,295900002.0
2005-12-08 03:23:00,90.459,90.462,90.44,90.45,254799999.0
2005-12-08 03:24:00,90.441,90.462,90.439,90.459,199199997.0
2005-12-08 03:25:00,90.456,90.456,90.414,90.414,167400003.0
2005-12-08 03:26:00,90.414,90.415,90.378,90.378,216699998.0
2005-12-08 03:27:00,90.372,90.402,90.356,90.363,257599999.0
2005-12-08 03:28:00,90.359,90.359,90.315,90.315,134799998.0
2005-12-08 03:29:00,90.333,90.339,90.306,90.314,271699997.0
2005-12-08 03:30:00,90.336,90.336,90.299,90.308,95100000.0
2005-12-08 03:31:00,90.327,90.364,90.327,90.354,233899996.0
2005-12-08 03:32:00,90.35,90.361,90.334,90.347,165700001.0
2005-12-08 03:33:00,90.345,90.351,90.322,90.326,315800000.0
2005-12-08 03:34:00,90.337,90.354,90.306,90.342,167399998.0
2005-12-08 03:35:00,90.33,90.361,90.316,90.345,219500001.0
2005-12-08 03:36:00,90.345,90.362,90.331,90.331,206299999.0
2005-12-08 03:37:00,90.338,90.346,90.318,90.335,193899998.0
2005-12-08 03:38:00,90.315,90.347,90.315,90.347,181500001.0
2005-12-08 03:39:00,90.32,90.35,90.32,90.345,155000000.0
2005-12-08 03:40:00,90.345,90.35,90.324,90.333,238400003.0
2005-12-08 03:41:00,90.343,90.343,90.32,90.321,184100001.0
2005-12-08 03:42:00,90.325,90.369,90.325,90.369,84099999.0
2005-12-08 03:43:00,90.351,90.365,90.289,90.289,219099997.0
2005-12-08 03:44:00,90.336,90.361,90.329,90.343,260799999.0
2005-12-08 03:45:00,90.365,90.365,90.335,90.335,187500001.0
2005-12-08 03:46:00,90.328,90.354,90.321,90.345,313299999.0
2005-12-08 03:47:00,90.349,90.352,90.314,90.322,175999997.0
2005-12-08 03:48:00,90.324,90.324,90.288,90.288,123299998.0
2005-12-08 03:49:00,90.29,90.314,90.275,90.299,146700000.0
2005-12-08 03:50:00,90.303,90.325,90.28,90.307,124500000.0
2005-12-08 03:51:00,90.316,90.316,90.277,90.277,150900000.0
2005-12-08 03:52:00,90.238,90.277,90.238,90.277,165899996.0
2005-12-08 03:53:00,90.265,90.279,90.239,90.254,161500001.0
2005-12-08 03:54:00,90.254,90.281,90.254,90.271,140400003.0
2005-12-08 03:55:00,90.258,90.289,90.256,90.288,189100000.0
2005-12-08 03:56:00,90.286,90.302,90.27,90.281,206099999.0
2005-12-08 03:57:00,90.265,90.292,90.251,90.262,243700000.0
2005-12-08 03:58:00,90.253,90.264,90.239,90.24,120399998.0
2005-12-08 03:59:00,90.231,90.259,90.223,90.249,221600000.0
2005-12-08 04:00:00,90.231,90.248,90.209,90.245,296199998.0
2005-12-08 04:01:00,90.239,90.239,90.21,90.216,221500001.0
2005-12-08 04:02:00,90.213,90.242,90.206,90.22,128899999.0
2005-12-08 04:03:00,90.208,90.218,90.186,90.21,207900003.0
2005-12-08 04:04:00,90.204,90.217,90.189,90.21,208800001.0
2005-12-08 04:05:00,90.211,90.218,90.197,90.206,125799997.0
2005-12-08 04:06:00,90.184,90.207,90.16,90.185,200800000.0
2005-12-08 04:07:00,90.198,90.216,90.185,90.2,208500001.0
2005-12-08 04:08:00,90.216,90.223,90.188,90.188,180800002.0
2005-12-08 04:09:00,90.21,90.218,90.189,90.196,202300001.0
2005-12-08 04:10:00,90.209,90.225,90.197,90.225,57600000.0
2005-12-08 04:11:00,90.217,90.217,90.193,90.193,143000000.0
2005-12-08 04:12:00,90.191,90.216,90.184,90.21,125000000.0
2005-12-08 04:13:00,90.207,90.219,90.179,90.184,276100003.0
2005-12-08 04:14:00,90.196,90.2,90.178,90.182,146499999.0
2005-12-08 04:15:00,90.173,90.22,90.172,90.183,250999998.0
2005-12-08 04:16:00,90.182,90.191,90.158,90.158,174799998.0
2005-12-08 04:17:00,90.16,90.199,90.16,90.199,186300001.0
2005-12-08 04:18:00,90.194,90.208,90.182,90.208,156600000.0
2005-12-08 04:19:00,90.203,90.23,90.2,90.215,228000000.0
2005-12-08 04:20:00,90.191,90.214,90.187,90.197,150699999.0
2005-12-08 04:21:00,90.201,90.203,90.179,90.195,155800001.0
2005-12-08 04:22:00,90.161,90.183,90.137,90.152,69699999.0
2005-12-08 04:23:00,90.126,90.146,90.097,90.104,99700000.0
2005-12-08 04:24:00,90.066,90.104,90.066,90.081,154900002.0
2005-12-08 04:25:00,90.082,90.096,90.066,90.073,201599999.0
2005-12-08 04:26:00,90.046,90.062,90.037,90.047,98999999.0
2005-12-08 04:27:00,90.057,90.062,90.036,90.058,234799997.0
2005-12-08 04:28:00,90.067,90.072,90.052,90.058,115900000.0
2005-12-08 04:29:00,90.048,90.093,90.048,90.081,211100004.0
2005-12-08 04:30:00,90.07,90.088,90.065,90.085,219500000.0
2005-12-08 04:31:00,90.083,90.095,90.072,90.093,253099995.0
2005-12-08 04:32:00,90.087,90.11,90.08,90.11,170199996.0
2005-12-08 04:33:00,90.112,90.114,90.089,90.089,227099999.0
2005-12-08 04:34:00,90.093,90.102,90.065,90.065,188900003.0
2005-12-08 04:35:00,90.058,90.066,90.039,90.047,192100001.0
2005-12-08 04:36:00,90.077,90.077,90.047,90.05,135199995.0
2005-12-08 04:37:00,90.03,90.065,90.03,90.063,224399998.0
2005-12-08 04:38:00,90.072,90.072,90.039,90.041,221199998.0
2005-12-08 04:39:00,90.047,90.074,90.047,90.074,175000002.0
2005-12-08 04:40:00,90.064,90.087,90.063,90.087,234700000.0
2005-12-08 04:41:00,90.084,90.1,90.074,90.095,204500001.0
2005-12-08 04:42:00,90.088,90.1,90.071,90.095,228400002.0
2005-12-08 04:43:00,90.093,90.096,90.07,90.07,193200001.0
2005-12-08 04:44:00,90.094,90.107,90.081,90.103,228700002.0
2005-12-08 04:45:00,90.083,90.114,90.083,90.102,221099999.0
2005-12-08 04:46:00,90.085,90.107,90.082,90.107,141500001.0
2005-12-08 04:47:00,90.086,90.108,90.082,90.104,299099996.0
2005-12-08 04:48:00,90.101,90.101,90.058,90.058,251200000.0
2005-12-08 04:49:00,90.061,90.072,90.041,90.059,112599998.0
2005-12-08 04:50:00,90.046,90.079,90.046,90.073,266600000.0
2005-12-08 04:51:00,90.08,90.082,90.051,90.051,216099998.0
2005-12-08 04:52:00,90.062,90.076,90.038,90.055,181899997.0
2005-12-08 04:53:00,90.047,90.055,90.031,90.032,277100004.0
2005-12-08 04:54:00,90.048,90.064,90.031,90.033,333399996.0
2005-12-08 04:55:00,90.029,90.039,89.998,89.998,116000000.0
2005-12-08 04:56:00,90.017,90.023,89.998,90.005,178900002.0
2005-12-08 04:57:00,89.993,90.023,89.988,90.023,157299999.0
2005-12-08 04:58:00,90.01,90.025,89.987,90.007,134399999.0
2005-12-08 04:59:00,89.991,90.009,89.988,90.003,90999999.0
2005-12-08 05:00:00,89.995,90.015,89.983,90.015,178000003.0
2005-12-08 05:01:00,90.012,90.015,89.984,89.984,115000002.0
2005-12-08 05:02:00,90.003,90.032,89.999,90.032,296000001.0
2005-12-08 05:03:00,90.001,90.027,89.991,90.027,139399999.0
2005-12-08 05:04:00,90.013,90.043,90.013,90.028,189799997.0
2005-12-08 05:05:00,90.043,90.047,90.001,90.016,137199999.0
2005-12-08 05:06:00,90.027,90.052,90.022,90.04,290499999.0
2005-12-08 05:07:00,90.055,90.073,90.043,90.043,204900001.0
2005-12-08 05:08:00,90.048,90.081,90.048,90.08,154199999.0
2005-12-08 05:09:00,90.086,90.092,90.07,90.084,223099994.0
2005-12-08 05:10:00,90.074,90.079,90.054,90.058,202699998.0
2005-12-08 05:11:00,90.067,90.074,89.993,89.993,257300001.0
2005-12-08 05:12:00,90.016,90.033,90.003,90.025,138600000.0
2005-12-08 05:13:00,90.023,90.023,89.997,90.004,200300001.0
2005-12-08 05:14:00,90.008,90.032,89.996,90.003,143800000.0
2005-12-08 05:15:00,90.012,90.012,89.968,90.0,253999997.0
2005-12-08 05:16:00,89.974,90.024,89.974,90.024,244299999.0
2005-12-08 05:17:00,90.017,90.022,89.995,90.008,161900001.0
2005-12-08 05:18:00,89.99,90.013,89.99,90.013,84300001.0
2005-12-08 05:19:00,89.996,90.015,89.987,90.008,200200000.0
2005-12-08 05:20:00,89.995,90.013,89.976,89.992,144100001.0
2005-12-08 05:21:00,89.99,90.005,89.972,89.989,241499999.0
2005-12-08 05:22:00,89.99,90.001,89.974,89.993,242400001.0
2005-12-08 05:23:00,89.973,89.997,89.962,89.98,244999999.0
2005-12-08 05:24:00,89.979,89.986,89.962,89.964,236100001.0
2005-12-08 05:25:00,89.975,89.993,89.958,89.974,243300001.0
2005-12-08 05:26:00,89.952,89.97,89.943,89.964,160700000.0
2005-12-08 05:27:00,89.96,89.981,89.943,89.955,147900000.0
2005-12-08 05:28:00,89.976,89.976,89.912,89.929,238700006.0
2005-12-08 05:29:00,89.933,89.945,89.909,89.926,201899998.0
2005-12-08 05:30:00,89.947,89.961,89.928,89.928,368599995.0
2005-12-08 05:31:00,89.92,89.943,89.895,89.895,184899998.0
2005-12-08 05:32:00,89.845,89.869,89.817,89.83,206599995.0
2005-12-08 05:33:00,89.837,89.878,89.837,89.861,116899999.0
2005-12-08 05:34:00,89.855,89.862,89.828,89.849,177200001.0
2005-12-08 05:35:00,89.857,89.862,89.838,89.838,226199996.0
2005-12-08 05:36:00,89.828,89.855,89.809,89.829,147400001.0
2005-12-08 05:37:00,89.804,89.84,89.796,89.808,284199995.0
2005-12-08 05:38:00,89.803,89.828,89.794,89.828,193899999.0
2005-12-08 05:39:00,89.831,89.849,89.823,89.834,189300002.0
2005-12-08 05:40:00,89.822,89.847,89.822,89.837,160100000.0
2005-12-08 05:41:00,89.842,89.847,89.821,89.822,202599999.0
2005-12-08 05:42:00,89.832,89.849,89.819,89.839,102500000.0
2005-12-08 05:43:00,89.846,89.863,89.831,89.847,209200000.0
2005-12-08 05:44:00,89.851,89.88,89.84,89.88,98099999.0
2005-12-08 05:45:00,89.862,89.887,89.858,89.887,205899997.0
2005-12-08 05:46:00,89.878,89.892,89.86,89.881,165599997.0
2005-12-08 05:47:00,89.866,89.893,89.861,89.888,198399999.0
2005-12-08 05:48:00,89.877,89.909,89.877,89.909,88900000.0
2005-12-08 05:49:00,89.9,89.925,89.887,89.903,238700000.0
2005-12-08 05:50:00,89.903,89.919,89.884,89.897,181100000.0
2005-12-08 05:51:00,89.893,89.912,89.879,89.912,160200000.0
2005-12-08 05:52:00,89.908,89.921,89.891,89.904,161599997.0
2005-12-08 05:53:00,89.902,89.922,89.886,89.907,198800001.0
2005-12-08 05:54:00,89.91,89.929,89.892,89.907,213000005.0
2005-12-08 05:55:00,89.926,89.949,89.913,89.933,133200001.0
2005-12-08 05:56:00,89.938,89.94,89.923,89.923,109400002.0
2005-12-08 05:57:00,89.942,89.949,89.92,89.945,166399998.0
2005-12-08 05:58:00,89.945,89.95,89.932,89.932,153800001.0
2005-12-08 05:59:00,89.936,89.941,89.908,89.908,157400001.0
2005-12-08 06:00:00,89.904,89.939,89.904,89.932,290999998.0
2005-12-08 06:01:00,89.942,89.949,89.922,89.93,215999999.0
2005-12-08 06:02:00,89.937,89.945,89.919,89.928,193799998.0
2005-12-08 06:03:00,89.922,89.95,89.922,89.949,232900001.0
2005-12-08 06:04:00,89.933,89.958,89.926,89.945,153199998.0
2005-12-08 06:05:00,89.965,89.973,89.95,89.955,180199998.0
2005-12-08 06:06:00,89.945,89.972,89.945,89.972,190699998.0
2005-12-08 06:07:00,89.963,89.965,89.944,89.944,187400002.0
2005-12-08 06:08:00,89.965,89.965,89.927,89.947,203299999.0
2005-12-08 06:09:00,89.957,89.966,89.943,89.951,182600001.0
2005-12-08 06:10:00,89.948,89.975,89.938,89.958,154199997.0
2005-12-08 06:11:00,89.973,90.0,89.973,90.0,179499995.0
2005-12-08 06:12:00,89.982,90.0,89.968,89.998,185999999.0
2005-12-08 06:13:00,89.994,89.994,89.957,89.967,152600000.0
2005-12-08 06:14:00,89.967,89.996,89.964,89.981,152500001.0
2005-12-08 06:15:00,89.985,89.985,89.962,89.964,205600000.0
2005-12-08 06:16:00,89.974,89.993,89.959,89.969,211500000.0
2005-12-08 06:17:00,89.969,89.986,89.954,89.96,236499998.0
2005-12-08 06:18:00,89.974,89.989,89.962,89.98,312699998.0
2005-12-08 06:19:00,89.966,89.978,89.944,89.953,242000000.0
2005-12-08 06:20:00,89.974,89.993,89.959,89.976,215800000.0
2005-12-08 06:21:00,89.994,90.0,89.972,89.987,191400000.0
2005-12-08 06:22:00,90.002,90.009,89.983,89.989,256699999.0
2005-12-08 06:23:00,90.001,90.003,89.98,89.986,149200002.0
2005-12-08 06:24:00,89.998,89.998,89.967,89.985,295099995.0
2005-12-08 06:25:00,89.982,89.999,89.976,89.997,230100002.0
2005-12-08 06:26:00,89.971,89.998,89.971,89.988,232700001.0
2005-12-08 06:27:00,89.96,89.994,89.957,89.981,227099997.0
2005-12-08 06:28:00,89.975,89.988,89.968,89.988,96799999.0
2005-12-08 06:29:00,89.997,89.997,89.958,89.977,175699996.0
2005-12-08 06:30:00,89.973,89.992,89.968,89.979,108799999.0
2005-12-08 06:31:00,89.962,89.991,89.958,89.977,112400000.0
2005-12-08 06:32:00,89.976,89.988,89.952,89.966,254100000.0
2005-12-08 06:33:00,89.974,89.978,89.948,89.952,272300001.0
2005-12-08 06:34:00,89.957,89.969,89.938,89.948,183600002.0
2005-12-08 06:35:00,89.963,89.968,89.94,89.955,262899998.0
2005-12-08 06:36:00,89.947,89.969,89.947,89.967,237200000.0
2005-12-08 06:37:00,89.956,89.982,89.956,89.982,117200002.0
2005-12-08 06:38:00,89.955,89.98,89.953,89.977,256899998.0
2005-12-08 06:39:00,89.974,89.978,89.952,89.954,255999999.0
2005-12-08 06:40:00,89.97,89.975,89.946,89.946,162900000.0
2005-12-08 06:41:00,89.965,89.97,89.95,89.958,166400001.0
2005-12-08 06:42:00,89.941,89.975,89.937,89.975,180600002.0
2005-12-08 06:43:00,89.972,89.987,89.966,89.983,287000001.0
2005-12-08 06:44:00,89.968,89.996,89.968,89.987,144600002.0
2005-12-08 06:45:00,89.97,89.99,89.968,89.983,65100001.0
2005-12-08 06:46:00,89.978,89.99,89.97,89.985,226399996.0
2005-12-08 06:47:00,89.978,89.987,89.962,89.967,242600000.0
2005-12-08 06:48:00,89.962,89.992,89.961,89.976,141400000.0
2005-12-08 06:49:00,89.97,89.977,89.953,89.958,170700002.0
2005-12-08 06:50:00,89.97,89.98,89.955,89.961,170299999.0
2005-12-08 06:51:00,89.976,89.976,89.949,89.949,249899999.0
2005-12-08 06:52:00,89.95,89.965,89.912,89.929,224900001.0
2005-12-08 06:53:00,89.932,89.948,89.922,89.93,229600002.0
2005-12-08 06:54:00,89.952,89.955,89.934,89.943,329299999.0
2005-12-08 06:55:00,89.924,89.94,89.924,89.937,135399998.0
2005-12-08 06:56:00,89.929,89.948,89.921,89.948,237100000.0
2005-12-08 06:57:00,89.933,89.955,89.927,89.955,170300002.0
2005-12-08 06:58:00,89.932,89.951,89.917,89.945,171899995.0
2005-12-08 06:59:00,89.943,89.967,89.932,89.967,166200002.0
2005-12-08 07:00:00,89.948,89.97,89.946,89.97,149499999.0
2005-12-08 07:01:00,89.949,89.972,89.949,89.965,163499999.0
2005-12-08 07:02:00,89.963,89.968,89.939,89.956,142099999.0
2005-12-08 07:03:00,89.949,89.965,89.938,89.941,75300000.0
2005-12-08 07:04:00,89.954,89.967,89.937,89.953,138499999.0
2005-12-08 07:05:00,89.953,89.962,89.931,89.935,164700001.0
2005-12-08 07:06:00,89.941,89.966,89.941,89.966,147099998.0
2005-12-08 07:07:00,89.965,89.969,89.921,89.95,88800000.0
2005-12-08 07:08:00,89.972,89.978,89.953,89.978,124200002.0
2005-12-08 07:09:00,89.975,89.997,89.958,89.978,190700000.0
2005-12-08 07:10:00,89.987,90.0,89.969,89.99,185500001.0
2005-12-08 07:11:00,89.978,89.999,89.973,89.987,249799997.0
2005-12-08 07:12:00,89.974,89.996,89.968,89.991,150200004.0
2005-12-08 07:13:00,89.985,89.99,89.965,89.969,204499999.0
2005-12-08 07:14:00,89.966,89.982,89.957,89.977,234700001.0
2005-12-08 07:15:00,89.946,89.983,89.946,89.978,86000000.0
2005-12-08 07:16:00,89.939,89.982,89.939,89.967,197200000.0
2005-12-08 07:17:00,89.963,89.971,89.946,89.954,172099996.0
2005-12-08 07:18:00,89.978,89.978,89.947,89.948,249200000.0
2005-12-08 07:19:00,89.966,89.968,89.933,89.953,242199995.0
2005-12-08 07:20:00,89.961,89.978,89.944,89.962,154699999.0
2005-12-08 07:21:00,89.947,89.986,89.944,89.978,160700000.0
2005-12-08 07:22:00,89.983,89.988,89.959,89.975,111700000.0
2005-12-08 07:23:00,89.982,89.999,89.965,89.971,221099999.0
2005-12-08 07:24:00,89.993,90.005,89.954,89.99,233600004.0
2005-12-08 07:25:00,90.003,90.027,89.994,90.001,210199999.0
2005-12-08 07:26:00,90.013,90.018,89.986,89.994,149100001.0
2005-12-08 07:27:00,89.987,90.008,89.984,90.007,164400000.0
2005-12-08 07:28:00,90.001,90.007,89.968,89.968,151499998.0
2005-12-08 07:29:00,89.971,89.985,89.962,89.976,123700000.0
2005-12-08 07:30:00,89.957,89.98,89.957,89.972,183800002.0
2005-12-08 07:31:00,89.953,89.981,89.953,89.976,149300000.0
2005-12-08 07:32:00,89.974,89.996,89.959,89.983,208100003.0
2005-12-08 07:33:00,89.981,90.001,89.971,90.0,178699997.0
2005-12-08 07:34:00,90.013,90.018,89.995,90.0,117299999.0
2005-12-08 07:35:00,89.998,90.033,89.996,90.013,282199996.0
2005-12-08 07:36:00,90.044,90.052,90.016,90.019,197500000.0
2005-12-08 07:37:00,90.022,90.028,89.998,90.015,172800003.0
2005-12-08 07:38:00,90.007,90.038,90.007,90.038,128599997.0
2005-12-08 07:39:00,90.048,90.048,89.996,90.0,82300000.0
2005-12-08 07:40:00,90.015,90.015,89.98,89.99,224900000.0
2005-12-08 07:41:00,89.993,89.994,89.963,89.972,174399999.0
2005-12-08 07:42:00,89.972,89.987,89.955,89.959,259600001.0
2005-12-08 07:43:00,89.961,89.981,89.956,89.981,118400000.0
2005-12-08 07:44:00,89.978,89.998,89.97,89.998,198000000.0
2005-12-08 07:45:00,89.971,89.99,89.954,89.967,151800000.0
2005-12-08 07:46:00,89.929,89.977,89.929,89.975,139700000.0
2005-12-08 07:47:00,89.969,89.971,89.935,89.953,138100000.0
2005-12-08 07:48:00,89.974,90.014,89.956,89.997,293600002.0
2005-12-08 07:49:00,90.015,90.015,89.975,89.975,267699999.0
2005-12-08 07:50:00,89.991,90.003,89.94,89.94,343999998.0
2005-12-08 07:51:00,90.0,90.01,89.987,89.996,152099999.0
2005-12-08 07:52:00,89.981,90.001,89.952,89.979,122000001.0
2005-12-08 07:53:00,89.993,89.993,89.954,89.985,202699999.0
2005-12-08 07:54:00,89.963,89.981,89.958,89.97,70800003.0
2005-12-08 07:55:00,89.951,89.974,89.951,89.963,313699999.0
2005-12-08 07:56:00,89.94,89.956,89.92,89.946,100600001.0
2005-12-08 07:57:00,89.938,89.954,89.916,89.94,186500006.0
2005-12-08 07:58:00,89.951,89.951,89.925,89.934,80299998.0
2005-12-08 07:59:00,89.957,89.985,89.941,89.969,105400001.0
2005-12-08 08:00:00,89.99,90.0,89.969,89.989,169799998.0
2005-12-08 08:01:00,89.985,90.01,89.981,90.01,130699999.0
2005-12-08 08:02:00,90.012,90.016,89.992,90.0,135500000.0
2005-12-08 08:03:00,90.002,90.023,89.988,89.999,189000001.0
2005-12-08 08:04:00,89.984,90.011,89.981,89.998,212599996.0
2005-12-08 08:05:00,89.985,90.015,89.985,90.007,313100000.0
2005-12-08 08:06:00,90.002,90.023,89.986,89.997,131999999.0
2005-12-08 08:07:00,89.981,90.001,89.964,89.982,253500000.0
2005-12-08 08:08:00,89.976,89.995,89.969,89.988,223099998.0
2005-12-08 08:09:00,89.978,89.982,89.957,89.968,248700002.0
2005-12-08 08:10:00,89.948,89.968,89.917,89.946,207499998.0
2005-12-08 08:11:00,89.913,89.947,89.913,89.933,154899999.0
2005-12-08 08:12:00,89.928,89.941,89.913,89.928,254099998.0
2005-12-08 08:13:00,89.941,89.941,89.909,89.91,183599998.0
2005-12-08 08:14:00,89.9,89.917,89.882,89.893,180600001.0
2005-12-08 08:15:00,89.857,89.882,89.847,89.88,94499998.0
2005-12-08 08:16:00,89.86,89.896,89.86,89.879,194799998.0
2005-12-08 08:17:00,89.856,89.872,89.842,89.864,140799998.0
2005-12-08 08:18:00,89.864,89.887,89.861,89.875,161900003.0
2005-12-08 08:19:00,89.863,89.883,89.846,89.846,107199998.0
2005-12-08 08:20:00,89.849,89.868,89.827,89.836,189999998.0
2005-12-08 08:21:00,89.825,89.838,89.808,89.828,272899997.0
2005-12-08 08:22:00,89.841,89.871,89.827,89.856,141099998.0
2005-12-08 08:23:00,89.852,89.886,89.845,89.849,174299998.0
2005-12-08 08:24:00,89.837,89.841,89.817,89.825,197699997.0
2005-12-08 08:25:00,89.79,89.837,89.79,89.837,132299999.0
2005-12-08 08:26:00,89.828,89.849,89.828,89.847,138300001.0
2005-12-08 08:27:00,89.839,89.87,89.839,89.869,180200000.0
2005-12-08 08:28:00,89.891,89.905,89.876,89.892,232599999.0
2005-12-08 08:29:00,89.898,89.905,89.881,89.893,163299999.0
2005-12-08 08:30:00,89.9,89.913,89.877,89.878,240499995.0
2005-12-08 08:31:00,89.885,89.896,89.872,89.879,185300002.0
2005-12-08 08:32:00,89.879,89.893,89.859,89.879,213600002.0
2005-12-08 08:33:00,89.877,89.896,89.87,89.891,279399998.0
2005-12-08 08:34:00,89.862,89.902,89.862,89.892,290699996.0
2005-12-08 08:35:00,89.897,89.911,89.874,89.895,133100000.0
2005-12-08 08:36:00,89.916,89.916,89.875,89.875,131900000.0
2005-12-08 08:37:00,89.901,89.901,89.865,89.87,125399999.0
2005-12-08 08:38:00,89.88,89.893,89.866,89.89,203499999.0
2005-12-08 08:39:00,89.875,89.903,89.875,89.903,155399999.0
2005-12-08 08:40:00,89.894,89.921,89.892,89.921,249700000.0
2005-12-08 08:41:00,89.92,89.921,89.886,89.886,160300001.0
2005-12-08 08:42:00,89.915,89.922,89.901,89.907,96400000.0
2005-12-08 08:43:00,89.919,89.919,89.89,89.89,171999998.0
2005-12-08 08:44:00,89.905,89.933,89.905,89.932,222000002.0
2005-12-08 08:45:00,89.937,89.956,89.924,89.943,135099999.0
2005-12-08 08:46:00,89.954,89.963,89.939,89.946,164099998.0
2005-12-08 08:47:00,89.963,89.969,89.941,89.949,185000000.0
2005-12-08 08:48:00,89.952,89.965,89.935,89.948,120300000.0
2005-12-08 08:49:00,89.933,89.954,89.932,89.952,210100000.0
2005-12-08 08:50:00,89.957,89.959,89.933,89.937,164700001.0
2005-12-08 08:51:00,89.938,89.96,89.926,89.948,238599998.0
2005-12-08 08:52:00,89.956,89.96,89.938,89.942,101799999.0
2005-12-08 08:53:00,89.958,89.963,89.94,89.951,266900001.0
2005-12-08 08:54:00,89.962,89.962,89.927,89.953,126600000.0
2005-12-08 08:55:00,89.929,89.95,89.929,89.95,138199999.0
2005-12-08 08:56:00,89.951,89.951,89.901,89.901,189800003.0
2005-12-08 08:57:00,89.908,89.953,89.908,89.94,198200001.0
2005-12-08 08:58:00,89.944,89.96,89.926,89.926,262200000.0
2005-12-08 08:59:00,89.958,89.966,89.934,89.934,217100001.0
2005-12-08 09:00:00,89.943,89.964,89.925,89.945,249099999.0
2005-12-08 09:01:00,89.953,89.97,89.921,89.936,192299998.0
2005-12-08 09:02:00,89.927,89.958,89.92,89.958,157800000.0
2005-12-08 09:03:00,89.947,89.967,89.942,89.966,245900002.0
2005-12-08 09:04:00,89.94,89.962,89.921,89.941,209800000.0
2005-12-08 09:05:00,89.946,89.961,89.939,89.955,204500000.0
2005-12-08 09:06:00,89.927,89.947,89.915,89.945,183800001.0
2005-12-08 09:07:00,89.951,89.965,89.935,89.947,151699999.0
2005-12-08 09:08:00,89.961,89.968,89.946,89.965,157599999.0
2005-12-08 09:09:00,89.965,89.965,89.935,89.946,170299999.0
2005-12-08 09:10:00,89.953,89.968,89.935,89.949,160699998.0
2005-12-08 09:11:00,89.973,89.973,89.927,89.927,119100000.0
2005-12-08 09:12:00,89.927,89.95,89.925,89.945,188600000.0
2005-12-08 09:13:00,89.936,89.953,89.93,89.952,165199997.0
2005-12-08 09:14:00,89.952,89.953,89.921,89.921,118400000.0
2005-12-08 09:15:00,89.919,89.936,89.916,89.936,210899999.0
2005-12-08 09:16:00,89.923,89.947,89.921,89.944,186699999.0
2005-12-08 09:17:00,89.946,89.955,89.923,89.942,285100004.0
2005-12-08 09:18:00,89.937,89.958,89.929,89.958,92599999.0
2005-12-08 09:19:00,89.948,89.977,89.946,89.97,183699999.0
2005-12-08 09:20:00,89.982,89.983,89.96,89.96,228299998.0
2005-12-08 09:21:00,89.977,89.987,89.948,89.966,237400000.0
2005-12-08 09:22:00,89.972,89.988,89.959,89.975,154600000.0
2005-12-08 09:23:00,89.971,89.971,89.943,89.949,156000001.0
2005-12-08 09:24:00,89.968,89.98,89.941,89.96,101600003.0
2005-12-08 09:25:00,89.963,89.98,89.942,89.956,122500000.0
2005-12-08 09:26:00,89.954,89.963,89.932,89.943,233500001.0
2005-12-08 09:27:00,89.956,89.982,89.945,89.975,132100000.0
2005-12-08 09:28:00,89.96,89.988,89.953,89.988,180399999.0
2005-12-08 09:29:00,89.981,89.996,89.964,89.97,176099999.0
2005-12-08 09:30:00,89.99,90.004,89.966,89.966,163900000.0
2005-12-08 09:31:00,89.984,89.986,89.962,89.968,281299999.0
2005-12-08 09:32:00,89.972,89.992,89.965,89.992,181599996.0
2005-12-08 09:33:00,89.964,89.996,89.964,89.988,119100000.0
2005-12-08 09:34:00,89.981,89.997,89.962,89.99,140799998.0
2005-12-08 09:35:00,89.977,89.991,89.965,89.988,228400000.0
2005-12-08 09:36:00,89.951,89.973,89.939,89.953,140799999.0
2005-12-08 09:37:00,89.952,89.965,89.937,89.95,208499994.0
2005-12-08 09:38:00,89.96,89.96,89.933,89.939,177300002.0
2005-12-08 09:39:00,89.958,89.968,89.935,89.95,106600000.0
2005-12-08 09:40:00,89.949,89.973,89.936,89.948,139399999.0
2005-12-08 09:41:00,89.954,89.982,89.951,89.982,143899999.0
2005-12-08 09:42:00,89.957,89.982,89.955,89.971,183000000.0
2005-12-08 09:43:00,89.971,89.978,89.946,89.946,170400001.0
2005-12-08 09:44:00,89.948,89.973,89.93,89.953,215999997.0
2005-12-08 09:45:00,89.963,89.99,89.963,89.976,185899997.0
2005-12-08 09:46:00,89.96,89.96,89.92,89.937,347000002.0
2005-12-08 09:47:00,89.932,89.957,89.915,89.933,223799997.0
2005-12-08 09:48:00,89.94,89.947,89.923,89.923,187400003.0
2005-12-08 09:49:00,89.94,89.94,89.9,89.91,172700000.0
2005-12-08 09:50:00,89.925,89.954,89.923,89.954,229800002.0
2005-12-08 09:51:00,89.941,89.968,89.921,89.943,183899999.0
2005-12-08 09:52:00,89.945,89.983,89.945,89.973,183099999.0
2005-12-08 09:53:00,89.981,89.997,89.969,89.982,288200000.0
2005-12-08 09:54:00,89.985,89.99,89.971,89.974,150300001.0
2005-12-08 09:55:00,89.968,89.997,89.957,89.978,229699998.0
2005-12-08 09:56:00,89.964,89.982,89.952,89.974,164100000.0
2005-12-08 09:57:00,89.955,89.984,89.944,89.962,184000000.0
2005-12-08 09:58:00,89.962,89.964,89.941,89.941,302099998.0
2005-12-08 09:59:00,89.938,89.957,89.923,89.936,185599995.0
2005-12-08 10:00:00,89.943,89.945,89.911,89.92,88500000.0
2005-12-08 10:01:00,89.906,89.949,89.906,89.949,65599999.0
2005-12-08 10:02:00,89.95,89.978,89.95,89.975,180099998.0
2005-12-08 10:03:00,89.96,89.974,89.919,89.931,166899998.0
2005-12-08 10:04:00,89.926,89.927,89.903,89.914,119299999.0
2005-12-08 10:05:00,89.923,89.923,89.897,89.907,134800002.0
2005-12-08 10:06:00,89.881,89.913,89.88,89.889,193400000.0
2005-12-08 10:07:00,89.877,89.904,89.877,89.893,243000000.0
2005-12-08 10:08:00,89.886,89.902,89.869,89.873,339199998.0
2005-12-08 10:09:00,89.899,89.911,89.877,89.88,167600001.0
2005-12-08 10:10:00,89.88,89.894,89.861,89.883,195600000.0
2005-12-08 10:11:00,89.897,89.912,89.889,89.899,66600000.0
2005-12-08 10:12:00,89.903,89.932,89.903,89.926,172900002.0
2005-12-08 10:13:00,89.895,89.918,89.891,89.904,65300000.0
2005-12-08 10:14:00,89.891,89.918,89.891,89.914,220000002.0
2005-12-08 10:15:00,89.893,89.915,89.886,89.895,183599999.0
2005-12-08 10:16:00,89.881,89.891,89.86,89.866,115800001.0
2005-12-08 10:17:00,89.86,89.889,89.86,89.88,174699999.0
2005-12-08 10:18:00,89.871,89.9,89.87,89.887,181300001.0
2005-12-08 10:19:00,89.875,89.88,89.851,89.86,193699998.0
2005-12-08 10:20:00,89.89,89.903,89.89,89.903,41900001.0
2005-12-08 10:21:00,89.89,89.915,89.889,89.903,152300000.0
2005-12-08 10:22:00,89.879,89.927,89.879,89.915,281599994.0
2005-12-08 10:23:00,89.898,89.913,89.878,89.897,178500003.0
2005-12-08 10:24:00,89.894,89.924,89.876,89.914,168500001.0
2005-12-08 10:25:00,89.896,89.911,89.879,89.906,144400000.0
2005-12-08 10:26:00,89.897,89.926,89.89,89.908,107000001.0
2005-12-08 10:27:00,89.927,89.937,89.909,89.935,350199998.0
2005-12-08 10:28:00,89.942,89.943,89.921,89.924,121899999.0
2005-12-08 10:29:00,89.921,89.931,89.909,89.912,298000002.0
2005-12-08 10:30:00,89.915,89.942,89.915,89.921,236100000.0
2005-12-08 10:31:00,89.937,89.953,89.913,89.913,266199997.0
2005-12-08 10:32:00,89.938,89.947,89.917,89.925,221799998.0
2005-12-08 10:33:00,89.94,89.94,89.906,89.918,198600000.0
2005-12-08 10:34:00,89.928,89.928,89.883,89.883,179399997.0
2005-12-08 10:35:00,89.913,89.943,89.899,89.928,270600005.0
2005-12-08 10:36:00,89.93,89.945,89.922,89.935,209699999.0
2005-12-08 10:37:00,89.93,89.93,89.902,89.902,70400001.0
2005-12-08 10:38:00,89.91,89.919,89.896,89.899,209300000.0
2005-12-08 10:39:00,89.91,89.94,89.91,89.937,284599999.0
2005-12-08 10:40:00,89.918,89.936,89.912,89.935,136799997.0
2005-12-08 10:41:00,89.935,89.935,89.899,89.899,348600002.0
2005-12-08 10:42:00,89.92,89.927,89.904,89.908,215400000.0
2005-12-08 10:43:00,89.902,89.931,89.901,89.93,198099999.0
2005-12-08 10:44:00,89.933,89.952,89.91,89.934,203699997.0
2005-12-08 10:45:00,89.955,89.97,89.934,89.95,186899998.0
2005-12-08 10:46:00,89.964,89.984,89.964,89.981,222400002.0
2005-12-08 10:47:00,89.967,89.99,89.963,89.981,195800001.0
2005-12-08 10:48:00,89.982,90.002,89.972,89.995,221900000.0
2005-12-08 10:49:00,89.992,90.013,89.981,90.013,147799999.0
2005-12-08 10:50:00,90.023,90.032,89.986,90.014,215099999.0
2005-12-08 10:51:00,90.017,90.017,89.969,89.975,197999997.0
2005-12-08 10:52:00,89.974,89.995,89.963,89.99,201100000.0
2005-12-08 10:53:00,90.002,90.004,89.97,89.97,166300001.0
2005-12-08 10:54:00,89.99,90.003,89.977,89.995,235600001.0
2005-12-08 10:55:00,90.005,90.016,89.989,89.997,207600001.0
2005-12-08 10:56:00,90.018,90.033,89.998,90.018,206100000.0
2005-12-08 10:57:00,90.035,90.035,90.009,90.024,228700004.0
2005-12-08 10:58:00,90.012,90.034,90.011,90.032,149399999.0
2005-12-08 10:59:00,90.008,90.035,90.002,90.035,255899999.0
2005-12-08 11:00:00,90.037,90.037,89.981,90.003,192499999.0
2005-12-08 11:01:00,90.027,90.027,89.985,89.985,234200004.0
2005-12-08 11:02:00,89.985,89.999,89.962,89.985,177299999.0
2005-12-08 11:03:00,89.974,90.015,89.974,90.015,236999997.0
2005-12-08 11:04:00,90.017,90.022,89.995,90.002,145499999.0
2005-12-08 11:05:00,89.997,90.046,89.997,90.045,222599998.0
2005-12-08 11:06:00,90.03,90.057,90.027,90.027,117400000.0
2005-12-08 11:07:00,90.033,90.054,90.019,90.032,232300004.0
2005-12-08 11:08:00,90.024,90.059,90.017,90.039,199800000.0
2005-12-08 11:09:00,90.038,90.041,90.017,90.022,166399998.0
2005-12-08 11:10:00,90.032,90.041,90.013,90.013,210600000.0
2005-12-08 11:11:00,90.023,90.049,90.003,90.02,202800000.0
2005-12-08 11:12:00,90.023,90.045,90.01,90.028,108699999.0
2005-12-08 11:13:00,90.029,90.041,90.003,90.031,228399998.0
2005-12-08 11:14:00,90.024,90.047,90.017,90.032,206700002.0
2005-12-08 11:15:00,90.03,90.052,90.023,90.032,190199999.0
2005-12-08 11:16:00,90.048,90.048,90.024,90.03,90699998.0
2005-12-08 11:17:00,90.042,90.048,90.023,90.036,240799997.0
2005-12-08 11:18:00,90.022,90.054,90.021,90.037,211800001.0
2005-12-08 11:19:00,90.035,90.061,90.02,90.035,204099998.0
2005-12-08 11:20:00,90.043,90.07,90.033,90.07,186599998.0
2005-12-08 11:21:00,90.051,90.065,90.039,90.058,154100000.0
2005-12-08 11:22:00,90.053,90.057,90.035,90.035,135700001.0
2005-12-08 11:23:00,90.032,90.053,90.027,90.053,162999997.0
2005-12-08 11:24:00,90.036,90.052,90.031,90.047,147700003.0
2005-12-08 11:25:00,90.026,90.047,90.022,90.047,219199998.0
2005-12-08 11:26:00,90.037,90.056,90.034,90.055,229099999.0
2005-12-08 11:27:00,90.031,90.05,90.028,90.05,156200000.0
2005-12-08 11:28:00,90.019,90.038,90.001,90.02,203199999.0
2005-12-08 11:29:00,90.031,90.039,90.018,90.032,213599998.0
2005-12-08 11:30:00,90.008,90.022,89.976,90.014,186499998.0
2005-12-08 11:31:00,90.018,90.018,89.993,90.011,166000002.0
2005-12-08 11:32:00,89.981,90.013,89.981,90.012,181900001.0
2005-12-08 11:33:00,90.008,90.008,89.967,89.982,184099996.0
2005-12-08 11:34:00,89.987,89.987,89.951,89.954,207999998.0
2005-12-08 11:35:00,89.973,89.978,89.951,89.951,249600002.0
2005-12-08 11:36:00,89.968,89.984,89.963,89.975,236600001.0
2005-12-08 11:37:00,89.961,89.986,89.956,89.964,266899999.0
2005-12-08 11:38:00,89.94,89.975,89.94,89.975,199599999.0
2005-12-08 11:39:00,89.961,89.984,89.961,89.981,152399999.0
2005-12-08 11:40:00,89.954,89.964,89.922,89.94,109000001.0
2005-12-08 11:41:00,89.958,89.967,89.942,89.948,121700000.0
2005-12-08 11:42:00,89.963,89.964,89.938,89.938,245200004.0
2005-12-08 11:43:00,89.964,89.992,89.949,89.972,107400001.0
2005-12-08 11:44:00,90.001,90.001,89.972,89.976,218399997.0
2005-12-08 11:45:00,90.007,90.048,90.006,90.022,184399999.0
2005-12-08 11:46:00,90.015,90.019,89.994,89.994,258799998.0
2005-12-08 11:47:00,89.983,90.0,89.967,89.997,117400002.0
2005-12-08 11:48:00,90.007,90.007,89.973,89.985,167700003.0
2005-12-08 11:49:00,89.98,90.014,89.977,89.984,190000001.0
2005-12-08 11:50:00,89.982,89.99,89.965,89.965,183700002.0
2005-12-08 11:51:00,89.997,90.007,89.977,89.979,388500002.0
2005-12-08 11:52:00,89.959,89.977,89.914,89.933,233600004.0
2005-12-08 11:53:00,89.934,89.949,89.918,89.931,245500002.0
2005-12-08 11:54:00,89.953,89.96,89.917,89.933,221699998.0
2005-12-08 11:55:00,89.948,89.965,89.926,89.942,171500000.0
2005-12-08 11:56:00,89.962,89.973,89.949,89.973,148499999.0
2005-12-08 11:57:00,89.961,89.975,89.941,89.963,247200000.0
2005-12-08 11:58:00,89.963,89.968,89.946,89.956,130100001.0
2005-12-08 11:59:00,89.964,89.97,89.947,89.948,249300001.0
2005-12-08 12:00:00,89.96,89.974,89.941,89.95,204700001.0
2005-12-08 12:01:00,89.953,89.978,89.953,89.975,123199999.0
2005-12-08 12:02:00,89.974,89.974,89.95,89.956,275299998.0
2005-12-08 12:03:00,89.971,89.983,89.943,89.961,158600001.0
2005-12-08 12:04:00,89.953,89.971,89.949,89.966,165000002.0
2005-12-08 12:05:00,89.959,89.959,89.931,89.937,161000002.0
2005-12-08 12:06:00,89.946,89.972,89.944,89.972,112099999.0
2005-12-08 12:07:00,89.951,89.975,89.912,89.962,156599999.0
2005-12-08 12:08:00,89.956,89.966,89.94,89.946,232399998.0
2005-12-08 12:09:00,89.941,89.967,89.941,89.949,151300000.0
2005-12-08 12:10:00,89.952,89.986,89.952,89.97,104900001.0
2005-12-08 12:11:00,89.965,89.98,89.948,89.96,90000000.0
2005-12-08 12:12:00,89.973,89.973,89.944,89.949,74799999.0
2005-12-08 12:13:00,89.95,89.95,89.914,89.914,111000000.0
2005-12-08 12:14:00,89.936,89.955,89.921,89.927,217100000.0
2005-12-08 12:15:00,89.938,89.967,89.938,89.96,182300000.0
2005-12-08 12:16:00,89.956,89.962,89.936,89.949,124400000.0
2005-12-08 12:17:00,89.968,89.968,89.941,89.941,138700000.0
2005-12-08 12:18:00,89.939,89.959,89.932,89.949,238000000.0
2005-12-08 12:19:00,89.925,89.963,89.925,89.96,209900000.0
2005-12-08 12:20:00,89.965,89.97,89.933,89.957,287599998.0
2005-12-08 12:21:00,89.97,89.979,89.952,89.952,189399999.0
2005-12-08 12:22:00,89.975,89.977,89.953,89.957,143199998.0
2005-12-08 12:23:00,89.957,89.975,89.934,89.961,113600001.0
2005-12-08 12:24:00,89.945,89.958,89.921,89.94,181499999.0
2005-12-08 12:25:00,89.928,89.952,89.922,89.952,344999997.0
2005-12-08 12:26:00,89.948,89.99,89.948,89.98,148400003.0
2005-12-08 12:27:00,89.969,90.005,89.961,89.987,209900003.0
2005-12-08 12:28:00,89.973,90.001,89.963,89.981,223600000.0
2005-12-08 12:29:00,89.987,89.996,89.967,89.976,161500002.0
2005-12-08 12:30:00,89.977,89.986,89.954,89.954,216400002.0
2005-12-08 12:31:00,89.975,89.976,89.946,89.976,195800001.0
2005-12-08 12:32:00,89.969,89.973,89.94,89.94,203399998.0
2005-12-08 12:33:00,89.96,89.972,89.941,89.941,353100001.0
2005-12-08 12:34:00,89.973,89.973,89.948,89.948,180499997.0
2005-12-08 12:35:00,89.968,89.974,89.947,89.95,171900002.0
2005-12-08 12:36:00,89.963,89.963,89.916,89.933,231999998.0
2005-12-08 12:37:00,89.944,89.949,89.924,89.937,251699997.0
2005-12-08 12:38:00,89.934,89.947,89.924,89.942,124800000.0
2005-12-08 12:39:00,89.936,89.948,89.927,89.948,96200000.0
2005-12-08 12:40:00,89.932,89.96,89.928,89.96,174799999.0
2005-12-08 12:41:00,89.957,89.957,89.933,89.933,125900000.0
2005-12-08 12:42:00,89.941,89.948,89.922,89.927,187899998.0
2005-12-08 12:43:00,89.92,89.944,89.913,89.932,316900002.0
2005-12-08 12:44:00,89.917,89.951,89.917,89.923,164099998.0
2005-12-08 12:45:00,89.947,89.948,89.926,89.936,172499999.0
2005-12-08 12:46:00,89.935,89.94,89.912,89.917,167300000.0
2005-12-08 12:47:00,89.922,89.922,89.848,89.882,121200000.0
2005-12-08 12:48:00,89.903,89.903,89.88,89.882,132500001.0
2005-12-08 12:49:00,89.903,89.921,89.889,89.903,287100000.0
2005-12-08 12:50:00,89.91,89.919,89.896,89.906,156900003.0
2005-12-08 12:51:00,89.912,89.949,89.912,89.947,115200000.0
2005-12-08 12:52:00,89.942,89.942,89.91,89.918,201600001.0
2005-12-08 12:53:00,89.894,89.928,89.887,89.907,209499998.0
2005-12-08 12:54:00,89.901,89.923,89.895,89.91,204999999.0
2005-12-08 12:55:00,89.912,89.917,89.885,89.889,151199999.0
2005-12-08 12:56:00,89.895,89.912,89.886,89.89,196200002.0
2005-12-08 12:57:00,89.904,89.91,89.88,89.891,140400000.0
2005-12-08 12:58:00,89.922,89.922,89.897,89.905,128000000.0
2005-12-08 12:59:00,89.912,89.936,89.912,89.928,147600003.0
2005-12-08 13:00:00,89.913,89.922,89.897,89.91,243300003.0
2005-12-08 13:01:00,89.898,89.935,89.891,89.935,186500001.0
2005-12-08 13:02:00,89.92,89.943,89.914,89.938,154000000.0
2005-12-08 13:03:00,89.947,89.951,89.901,89.914,192600001.0
2005-12-08 13:04:00,89.94,89.951,89.923,89.923,193199999.0
2005-12-08 13:05:00,89.935,89.953,89.92,89.926,167299999.0
2005-12-08 13:06:00,89.944,89.968,89.941,89.968,224099998.0
2005-12-08 13:07:00,89.968,89.978,89.945,89.965,179300001.0
2005-12-08 13:08:00,89.951,89.967,89.932,89.95,122299999.0
2005-12-08 13:09:00,89.941,89.964,89.933,89.961,241699997.0
2005-12-08 13:10:00,89.953,89.968,89.937,89.955,236400003.0
2005-12-08 13:11:00,89.923,89.945,89.921,89.945,130100000.0
2005-12-08 13:12:00,89.953,89.965,89.928,89.951,206200000.0
2005-12-08 13:13:00,89.972,89.972,89.937,89.946,172900000.0
2005-12-08 13:14:00,89.97,89.97,89.941,89.948,103700001.0
2005-12-08 13:15:00,89.967,89.975,89.95,89.953,338200000.0
2005-12-08 13:16:00,89.965,89.976,89.952,89.955,223700000.0
2005-12-08 13:17:00,89.943,89.985,89.943,89.985,225800005.0
2005-12-08 13:18:00,89.986,89.988,89.968,89.976,142699998.0
2005-12-08 13:19:00,89.981,89.986,89.961,89.964,267200001.0
2005-12-08 13:20:00,89.988,89.996,89.97,89.996,156900002.0
2005-12-08 13:21:00,89.995,89.999,89.975,89.978,318299999.0
2005-12-08 13:22:00,89.998,90.005,89.983,89.988,160799998.0
2005-12-08 13:23:00,90.003,90.005,89.975,89.979,156600001.0
2005-12-08 13:24:00,89.98,89.99,89.968,89.97,220399997.0
2005-12-08 13:25:00,89.969,89.987,89.966,89.982,130400000.0
2005-12-08 13:26:00,89.965,89.978,89.954,89.978,207399999.0
2005-12-08 13:27:00,89.978,89.978,89.946,89.946,330800002.0
2005-12-08 13:28:00,89.952,89.976,89.952,89.976,128599999.0
2005-12-08 13:29:00,89.944,89.968,89.939,89.968,151800000.0
2005-12-08 13:30:00,89.959,89.97,89.941,89.952,186100004.0
2005-12-08 13:31:00,89.967,89.973,89.949,89.973,277600000.0
2005-12-08 13:32:00,89.961,89.975,89.948,89.963,174000000.0
2005-12-08 13:33:00,89.938,89.969,89.938,89.957,191000000.0
2005-12-08 13:34:00,89.942,89.963,89.941,89.956,170700000.0
2005-12-08 13:35:00,89.944,89.96,89.933,89.954,147000001.0
2005-12-08 13:36:00,89.94,89.964,89.931,89.95,168399997.0
2005-12-08 13:37:00,89.952,89.969,89.933,89.953,300800000.0
2005-12-08 13:38:00,89.939,89.954,89.924,89.937,124000001.0
2005-12-08 13:39:00,89.947,89.967,89.936,89.942,168200000.0
2005-12-08 13:40:00,89.955,89.96,89.933,89.95,241400002.0
2005-12-08 13:41:00,89.954,89.966,89.937,89.937,186800003.0
2005-12-08 13:42:00,89.934,89.955,89.921,89.939,215200000.0
2005-12-08 13:43:00,89.939,89.958,89.916,89.929,183299998.0
2005-12-08 13:44:00,89.942,89.967,89.942,89.965,258500001.0
2005-12-08 13:45:00,89.944,89.962,89.921,89.956,170500000.0
2005-12-08 13:46:00,89.954,89.958,89.926,89.939,229900000.0
2005-12-08 13:47:00,89.93,89.954,89.928,89.946,244600002.0
2005-12-08 13:48:00,89.945,89.945,89.91,89.91,174900000.0
2005-12-08 13:49:00,89.913,89.935,89.911,89.928,188000000.0
2005-12-08 13:50:00,89.903,89.936,89.903,89.928,185900001.0
2005-12-08 13:51:00,89.929,89.97,89.929,89.97,164600001.0
2005-12-08 13:52:00,89.971,89.98,89.943,89.952,187799999.0
2005-12-08 13:53:00,89.968,89.977,89.946,89.967,146800002.0
2005-12-08 13:54:00,89.96,89.966,89.94,89.94,210700000.0
2005-12-08 13:55:00,89.943,89.968,89.943,89.966,273699998.0
2005-12-08 13:56:00,89.973,89.983,89.954,89.957,184399997.0
2005-12-08 13:57:00,89.954,89.981,89.954,89.967,192800000.0
2005-12-08 13:58:00,89.962,89.966,89.937,89.951,160799997.0
2005-12-08 13:59:00,89.952,89.966,89.93,89.953,235099995.0
2005-12-08 14:00:00,89.962,89.968,89.939,89.956,171299999.0
2005-12-08 14:01:00,89.96,89.974,89.941,89.942,163500001.0
2005-12-08 14:02:00,89.94,89.968,89.94,89.963,252000002.0
2005-12-08 14:03:00,89.947,89.963,89.936,89.963,182700002.0
2005-12-08 14:04:00,89.951,89.965,89.938,89.96,236400001.0
2005-12-08 14:05:00,89.957,89.967,89.945,89.949,133899998.0
2005-12-08 14:06:00,89.936,89.965,89.934,89.952,217699998.0
2005-12-08 14:07:00,89.942,89.999,89.942,89.999,249700001.0
2005-12-08 14:08:00,89.996,89.996,89.958,89.958,146400000.0
2005-12-08 14:09:00,89.954,89.974,89.946,89.965,246799999.0
2005-12-08 14:10:00,89.954,89.969,89.949,89.967,206199999.0
2005-12-08 14:11:00,89.939,89.956,89.898,89.905,215399997.0
2005-12-08 14:12:00,89.879,89.941,89.878,89.941,120100000.0
2005-12-08 14:13:00,89.925,89.952,89.925,89.947,248200004.0
2005-12-08 14:14:00,89.938,89.96,89.938,89.955,211200000.0
2005-12-08 14:15:00,89.938,89.959,89.925,89.958,300099999.0
2005-12-08 14:16:00,89.933,89.955,89.907,89.919,197299999.0
2005-12-08 14:17:00,89.902,89.952,89.902,89.952,140099998.0
2005-12-08 14:18:00,89.943,89.958,89.928,89.93,175300000.0
2005-12-08 14:19:00,89.93,89.962,89.925,89.962,242100002.0
2005-12-08 14:20:00,89.945,89.963,89.923,89.938,155200000.0
2005-12-08 14:21:00,89.948,89.972,89.94,89.953,210199999.0
2005-12-08 14:22:00,89.95,89.971,89.946,89.971,143700002.0
2005-12-08 14:23:00,89.952,89.971,89.94,89.963,127600000.0
2005-12-08 14:24:00,89.964,89.968,89.941,89.942,236699998.0
2005-12-08 14:25:00,89.936,89.957,89.924,89.924,180799998.0
2005-12-08 14:26:00,89.953,89.963,89.929,89.945,116799999.0
2005-12-08 14:27:00,89.967,89.982,89.955,89.956,195200000.0
2005-12-08 14:28:00,89.953,89.971,89.939,89.965,157099998.0
2005-12-08 14:29:00,89.96,89.973,89.931,89.953,220999998.0
2005-12-08 14:30:00,89.95,89.962,89.933,89.962,309700001.0
2005-12-08 14:31:00,89.95,89.965,89.941,89.955,167300003.0
2005-12-08 14:32:00,89.963,89.967,89.949,89.953,210799997.0
2005-12-08 14:33:00,89.953,89.968,89.936,89.939,141200001.0
2005-12-08 14:34:00,89.945,89.96,89.935,89.954,170800000.0
2005-12-08 14:35:00,89.95,89.95,89.928,89.93,234699994.0
2005-12-08 14:36:00,89.921,89.94,89.913,89.934,140100001.0
2005-12-08 14:37:00,89.931,89.932,89.908,89.915,162999999.0
2005-12-08 14:38:00,89.915,89.925,89.898,89.904,104100000.0
2005-12-08 14:39:00,89.929,89.942,89.913,89.929,113299998.0
2005-12-08 14:40:00,89.933,89.933,89.907,89.91,201700001.0
2005-12-08 14:41:00,89.907,89.942,89.867,89.918,147800001.0
2005-12-08 14:42:00,89.896,89.929,89.886,89.899,211299996.0
2005-12-08 14:43:00,89.904,89.925,89.903,89.915,110600000.0
2005-12-08 14:44:00,89.911,89.928,89.897,89.928,195700004.0
2005-12-08 14:45:00,89.922,89.922,89.896,89.896,194700000.0
2005-12-08 14:46:00,89.895,89.922,89.895,89.922,172100002.0
2005-12-08 14:47:00,89.923,89.925,89.899,89.902,171700000.0
2005-12-08 14:48:00,89.91,89.925,89.892,89.902,171999998.0
2005-12-08 14:49:00,89.924,89.946,89.912,89.926,166899999.0
2005-12-08 14:50:00,89.926,89.957,89.926,89.955,307300000.0
2005-12-08 14:51:00,89.961,89.964,89.93,89.935,232400002.0
2005-12-08 14:52:00,89.954,89.967,89.945,89.965,195599999.0
2005-12-08 14:53:00,89.953,89.976,89.95,89.973,134499998.0
2005-12-08 14:54:00,89.965,89.987,89.965,89.984,110199999.0
2005-12-08 14:55:00,89.968,89.987,89.967,89.983,125400001.0
2005-12-08 14:56:00,89.968,89.986,89.964,89.976,157799999.0
2005-12-08 14:57:00,89.968,89.98,89.957,89.975,99800002.0
2005-12-08 14:58:00,89.971,89.98,89.957,89.957,199800001.0
2005-12-08 14:59:00,89.945,89.982,89.945,89.982,245000003.0
2005-12-08 15:00:00,89.954,90.006,89.954,90.006,140900001.0
2005-12-08 15:01:00,89.998,90.023,89.995,90.016,254900001.0
2005-12-08 15:02:00,90.017,90.034,90.004,90.009,188400003.0
2005-12-08 15:03:00,90.025,90.031,89.996,89.997,172299996.0
2005-12-08 15:04:00,90.0,90.0,89.959,89.959,147399997.0
2005-12-08 15:05:00,89.974,89.976,89.953,89.961,215000002.0
2005-12-08 15:06:00,89.958,89.971,89.938,89.957,171400000.0
2005-12-08 15:07:00,89.954,89.962,89.885,89.94,221200005.0
2005-12-08 15:08:00,89.93,89.952,89.925,89.941,207800000.0
2005-12-08 15:09:00,89.926,89.95,89.905,89.938,246399998.0
2005-12-08 15:10:00,89.927,89.955,89.914,89.94,231599998.0
2005-12-08 15:11:00,89.955,89.955,89.922,89.936,115599998.0
2005-12-08 15:12:00,89.953,89.962,89.938,89.945,268799999.0
2005-12-08 15:13:00,89.963,89.963,89.93,89.93,162500001.0
2005-12-08 15:14:00,89.957,89.966,89.933,89.952,157900002.0
2005-12-08 15:15:00,89.96,89.97,89.946,89.954,173800000.0
2005-12-08 15:16:00,89.974,89.976,89.953,89.953,126799999.0
2005-12-08 15:17:00,89.965,89.995,89.953,89.989,252999998.0
2005-12-08 15:18:00,89.983,89.996,89.968,89.988,273399999.0
2005-12-08 15:19:00,89.982,89.993,89.954,89.976,244799999.0
2005-12-08 15:20:00,90.007,90.022,89.994,90.01,108400001.0
2005-12-08 15:21:00,90.021,90.065,90.01,90.047,115700001.0
2005-12-08 15:22:00,90.064,90.088,90.054,90.068,102400001.0
2005-12-08 15:23:00,90.06,90.077,90.056,90.074,203699996.0
2005-12-08 15:24:00,90.052,90.075,90.042,90.069,202600003.0
2005-12-08 15:25:00,90.077,90.082,90.056,90.068,195799998.0
2005-12-08 15:26:00,90.077,90.116,90.065,90.102,252799996.0
2005-12-08 15:27:00,90.114,90.122,90.077,90.077,131400000.0
2005-12-08 15:28:00,90.098,90.104,90.071,90.071,143800001.0
2005-12-08 15:29:00,90.086,90.102,90.065,90.102,217099997.0
2005-12-08 15:30:00,90.077,90.106,90.076,90.106,176800000.0
2005-12-08 15:31:00,90.101,90.125,90.081,90.107,158100000.0
2005-12-08 15:32:00,90.127,90.127,90.094,90.102,124600001.0
2005-12-08 15:33:00,90.121,90.123,90.08,90.08,154300001.0
2005-12-08 15:34:00,90.089,90.11,90.089,90.104,165800002.0
2005-12-08 15:35:00,90.102,90.128,90.094,90.111,217199999.0
2005-12-08 15:36:00,90.115,90.115,90.084,90.098,106500001.0
2005-12-08 15:37:00,90.117,90.117,90.086,90.089,150999999.0
2005-12-08 15:38:00,90.111,90.135,90.109,90.12,174700001.0
2005-12-08 15:39:00,90.116,90.132,90.102,90.111,228200003.0
2005-12-08 15:40:00,90.127,90.132,90.078,90.103,177100001.0
2005-12-08 15:41:00,90.098,90.128,90.091,90.094,217599999.0
2005-12-08 15:42:00,90.107,90.133,90.106,90.126,167699998.0
2005-12-08 15:43:00,90.124,90.127,90.093,90.102,291700000.0
2005-12-08 15:44:00,90.117,90.149,90.106,90.106,203300002.0
2005-12-08 15:45:00,90.122,90.137,90.098,90.118,263399998.0
2005-12-08 15:46:00,90.108,90.133,90.106,90.131,206600000.0
2005-12-08 15:47:00,90.116,90.137,90.107,90.137,236899997.0
2005-12-08 15:48:00,90.135,90.147,90.119,90.133,153699998.0
2005-12-08 15:49:00,90.157,90.166,90.126,90.14,288999999.0
2005-12-08 15:50:00,90.172,90.175,90.145,90.145,90099999.0
2005-12-08 15:51:00,90.162,90.163,90.136,90.146,108400001.0
2005-12-08 15:52:00,90.17,90.17,90.142,90.15,181900001.0
2005-12-08 15:53:00,90.153,90.176,90.152,90.165,175600001.0
2005-12-08 15:54:00,90.147,90.175,90.147,90.175,203500002.0
2005-12-08 15:55:00,90.17,90.178,90.152,90.157,216499998.0
2005-12-08 15:56:00,90.189,90.2,90.173,90.188,165100001.0
2005-12-08 15:57:00,90.182,90.216,90.182,90.216,124899998.0
2005-12-08 15:58:00,90.216,90.242,90.214,90.232,194900002.0
2005-12-08 15:59:00,90.207,90.233,90.207,90.23,139300001.0
2005-12-08 16:00:00,90.215,90.244,90.203,90.22,344200002.0
2005-12-08 16:01:00,90.224,90.233,90.209,90.216,185500000.0
2005-12-08 16:02:00,90.234,90.234,90.201,90.217,179399997.0
2005-12-08 16:03:00,90.212,90.229,90.197,90.226,186899995.0
2005-12-08 16:04:00,90.226,90.236,90.205,90.213,229399995.0
2005-12-08 16:05:00,90.243,90.246,90.22,90.231,237300000.0
2005-12-08 16:06:00,90.238,90.238,90.212,90.216,137800001.0
2005-12-08 16:07:00,90.239,90.25,90.226,90.23,190799997.0
2005-12-08 16:08:00,90.257,90.271,90.239,90.239,157399999.0
2005-12-08 16:09:00,90.255,90.262,90.226,90.25,279400001.0
2005-12-08 16:10:00,90.247,90.25,90.23,90.236,148200001.0
2005-12-08 16:11:00,90.244,90.258,90.224,90.236,76100001.0
2005-12-08 16:12:00,90.252,90.252,90.225,90.226,66200001.0
2005-12-08 16:13:00,90.23,90.27,90.224,90.266,220399999.0
2005-12-08 16:14:00,90.256,90.283,90.232,90.249,187500003.0
2005-12-08 16:15:00,90.263,90.263,90.241,90.256,164799999.0
2005-12-08 16:16:00,90.226,90.246,90.224,90.246,123099998.0
2005-12-08 16:17:00,90.222,90.241,90.201,90.24,267400003.0
2005-12-08 16:18:00,90.229,90.242,90.213,90.234,212899998.0
2005-12-08 16:19:00,90.237,90.241,90.218,90.218,61100000.0
2005-12-08 16:20:00,90.242,90.267,90.231,90.242,289799999.0
2005-12-08 16:21:00,90.258,90.258,90.227,90.227,216699996.0
2005-12-08 16:22:00,90.248,90.271,90.248,90.271,197000001.0
2005-12-08 16:23:00,90.271,90.271,90.232,90.232,220299998.0
2005-12-08 16:24:00,90.246,90.251,90.222,90.222,46800000.0
2005-12-08 16:25:00,90.215,90.239,90.203,90.22,214500001.0
2005-12-08 16:26:00,90.234,90.266,90.232,90.266,200600000.0
2005-12-08 16:27:00,90.263,90.278,90.24,90.252,273099996.0
2005-12-08 16:28:00,90.227,90.248,90.216,90.247,184400001.0
2005-12-08 16:29:00,90.234,90.255,90.234,90.253,191800003.0
2005-12-08 16:30:00,90.228,90.245,90.212,90.232,244600002.0
2005-12-08 16:31:00,90.228,90.248,90.215,90.221,179799998.0
2005-12-08 16:32:00,90.242,90.242,90.218,90.22,172500003.0
2005-12-08 16:33:00,90.232,90.232,90.198,90.198,197499998.0
2005-12-08 16:34:00,90.189,90.224,90.189,90.224,130199999.0
2005-12-08 16:35:00,90.212,90.23,90.208,90.22,143500001.0
2005-12-08 16:36:00,90.214,90.248,90.214,90.242,231400000.0
2005-12-08 16:37:00,90.259,90.262,90.233,90.24,110700000.0
2005-12-08 16:38:00,90.235,90.267,90.235,90.267,72700000.0
2005-12-08 16:39:00,90.273,90.274,90.242,90.242,167499999.0
2005-12-08 16:40:00,90.245,90.277,90.238,90.27,185400001.0
2005-12-08 16:41:00,90.266,90.271,90.239,90.259,198900002.0
2005-12-08 16:42:00,90.265,90.265,90.237,90.237,233700000.0
2005-12-08 16:43:00,90.253,90.264,90.242,90.25,160400000.0
2005-12-08 16:44:00,90.258,90.266,90.242,90.242,177599998.0
2005-12-08 16:45:00,90.241,90.279,90.241,90.273,248100000.0
2005-12-08 16:46:00,90.25,90.268,90.24,90.261,201299998.0
2005-12-08 16:47:00,90.235,90.26,90.235,90.258,121399999.0
2005-12-08 16:48:00,90.241,90.258,90.229,90.248,227399995.0
2005-12-08 16:49:00,90.256,90.256,90.221,90.236,196999999.0
2005-12-08 16:50:00,90.217,90.242,90.213,90.231,212099999.0
2005-12-08 16:51:00,90.218,90.247,90.218,90.246,220999998.0
2005-12-08 16:52:00,90.241,90.248,90.216,90.235,215300002.0
2005-12-08 16:53:00,90.223,90.242,90.211,90.226,253799999.0
2005-12-08 16:54:00,90.199,90.234,90.199,90.218,103499999.0
2005-12-08 16:55:00,90.201,90.234,90.201,90.22,149600001.0
2005-12-08 16:56:00,90.221,90.223,90.2,90.215,74400001.0
2005-12-08 16:57:00,90.194,90.213,90.173,90.199,154500001.0
2005-12-08 16:58:00,90.165,90.191,90.157,90.185,204300000.0
2005-12-08 16:59:00,90.182,90.183,90.16,90.166,176000000.0
2005-12-08 17:00:00,90.18,90.191,90.164,90.178,206700005.0
2005-12-08 17:01:00,90.142,90.167,90.131,90.151,150200000.0
2005-12-08 17:02:00,90.138,90.159,90.131,90.146,148100000.0
2005-12-08 17:03:00,90.145,90.145,90.099,90.104,317999998.0
2005-12-08 17:04:00,90.123,90.137,90.099,90.113,141400000.0
2005-12-08 17:05:00,90.109,90.121,90.091,90.104,251299999.0
2005-12-08 17:06:00,90.092,90.112,90.082,90.1,332200001.0
2005-12-08 17:07:00,90.094,90.122,90.094,90.121,129700001.0
2005-12-08 17:08:00,90.103,90.116,90.098,90.112,168500001.0
2005-12-08 17:09:00,90.078,90.102,90.05,90.05,167299999.0
2005-12-08 17:10:00,90.084,90.101,90.073,90.079,179400000.0
2005-12-08 17:11:00,90.073,90.102,90.066,90.085,154500000.0
2005-12-08 17:12:00,90.095,90.106,90.082,90.085,180400002.0
2005-12-08 17:13:00,90.062,90.083,90.052,90.056,207200001.0
2005-12-08 17:14:00,90.043,90.073,90.043,90.061,163699998.0
2005-12-08 17:15:00,90.054,90.082,90.047,90.081,237799999.0
2005-12-08 17:16:00,90.056,90.076,90.044,90.064,125099999.0
2005-12-08 17:17:00,90.06,90.091,90.057,90.078,138299996.0
2005-12-08 17:18:00,90.08,90.087,90.056,90.073,79000000.0
2005-12-08 17:19:00,90.068,90.068,90.033,90.033,164199996.0
2005-12-08 17:20:00,90.043,90.071,90.037,90.056,165900000.0
2005-12-08 17:21:00,90.052,90.089,90.033,90.086,277799997.0
2005-12-08 17:22:00,90.085,90.095,90.068,90.082,203800000.0
2005-12-08 17:23:00,90.073,90.1,90.065,90.1,170900000.0
2005-12-08 17:24:00,90.083,90.114,90.069,90.089,212999999.0
2005-12-08 17:25:00,90.098,90.109,90.072,90.094,212100000.0
2005-12-08 17:26:00,90.079,90.097,90.058,90.071,209700001.0
2005-12-08 17:27:00,90.052,90.075,90.052,90.075,116600000.0
2005-12-08 17:28:00,90.073,90.098,90.072,90.098,150300003.0
2005-12-08 17:29:00,90.103,90.133,90.083,90.118,156000000.0
2005-12-08 17:30:00,90.137,90.143,90.11,90.112,234700002.0
2005-12-08 17:31:00,90.115,90.13,90.096,90.106,163999998.0
2005-12-08 17:32:00,90.13,90.145,90.107,90.132,155800000.0
2005-12-08 17:33:00,90.13,90.152,90.107,90.129,236599998.0
2005-12-08 17:34:00,90.13,90.15,90.126,90.15,142600001.0
2005-12-08 17:35:00,90.131,90.15,90.107,90.131,113700000.0
2005-12-08 17:36:00,90.123,90.134,90.11,90.132,149700000.0
2005-12-08 17:37:00,90.135,90.146,90.127,90.132,176299998.0
2005-12-08 17:38:00,90.128,90.128,90.09,90.098,150200000.0
2005-12-08 17:39:00,90.104,90.132,90.083,90.099,289199996.0
2005-12-08 17:40:00,90.106,90.123,90.084,90.111,144300001.0
2005-12-08 17:41:00,90.11,90.127,90.084,90.112,198300003.0
2005-12-08 17:42:00,90.118,90.133,90.101,90.119,99500000.0
2005-12-08 17:43:00,90.139,90.151,90.117,90.151,162699999.0
2005-12-08 17:44:00,90.134,90.163,90.134,90.145,181300001.0
2005-12-08 17:45:00,90.105,90.14,90.104,90.14,249100005.0
2005-12-08 17:46:00,90.135,90.15,90.13,90.145,133499998.0
2005-12-08 17:47:00,90.126,90.161,90.126,90.161,189500000.0
2005-12-08 17:48:00,90.171,90.185,90.157,90.157,100400000.0
2005-12-08 17:49:00,90.182,90.193,90.141,90.15,73400000.0
2005-12-08 17:50:00,90.147,90.174,90.146,90.159,146500000.0
2005-12-08 17:51:00,90.141,90.163,90.135,90.154,257499998.0
2005-12-08 17:52:00,90.153,90.175,90.148,90.175,121199998.0
2005-12-08 17:53:00,90.175,90.184,90.156,90.16,242700004.0
2005-12-08 17:54:00,90.177,90.205,90.17,90.183,209999998.0
2005-12-08 17:55:00,90.171,90.203,90.169,90.194,217799998.0
2005-12-08 17:56:00,90.184,90.207,90.184,90.2,130000001.0
2005-12-08 17:57:00,90.194,90.22,90.176,90.201,160299996.0
2005-12-08 17:58:00,90.205,90.22,90.194,90.218,243900001.0
2005-12-08 17:59:00,90.223,90.269,90.211,90.244,217800002.0
2005-12-08 18:00:00,90.225,90.289,90.225,90.248,271400000.0
2005-12-08 18:01:00,90.25,90.263,90.222,90.262,1243200004.0
2005-12-08 18:02:00,90.26,90.3,90.23,90.26,1983599996.0
2005-12-08 18:03:00,90.235,90.26,90.224,90.248,1983599996.0
2005-12-08 18:04:00,90.223,90.242,90.205,90.22,1887799985.0
2005-12-08 18:05:00,90.199,90.23,90.186,90.215,1793499990.0
2005-12-08 18:06:00,90.196,90.22,90.186,90.22,1636999998.0
2005-12-08 18:07:00,90.23,90.27,90.19,90.2,2091999996.0
2005-12-08 18:08:00,90.205,90.217,90.175,90.209,2091999996.0
2005-12-08 18:09:00,90.212,90.228,90.197,90.2,1851799992.0
2005-12-08 18:10:00,90.184,90.206,90.175,90.187,1795499991.0
2005-12-08 18:11:00,90.185,90.204,90.174,90.202,928099994.0
2005-12-08 18:12:00,90.187,90.209,90.165,90.202,1239900000.0
2005-12-08 18:13:00,90.198,90.22,90.173,90.184,1638200010.0
2005-12-08 18:14:00,90.19,90.237,90.18,90.237,1856199996.0
2005-12-08 18:15:00,90.13,90.15,90.1,90.14,768699994.0
2005-12-08 18:16:00,90.12,90.16,90.12,90.12,768699994.0
2005-12-08 18:17:00,90.252,90.27,90.237,90.251,768699994.0
2005-12-08 18:18:00,90.281,90.303,90.269,90.285,1180399998.0
2005-12-08 18:19:00,90.28,90.337,90.28,90.299,1714199999.0
2005-12-08 18:20:00,90.316,90.342,90.303,90.312,1670400008.0
2005-12-08 18:21:00,90.328,90.356,90.32,90.337,1602600000.0
2005-12-08 18:22:00,90.341,90.341,90.302,90.304,1786699998.0
2005-12-08 18:23:00,90.13,90.18,90.13,90.14,1626599993.0
2005-12-08 18:24:00,90.299,90.311,90.267,90.28,1626599993.0
2005-12-08 18:25:00,90.14,90.18,90.12,90.14,1553199997.0
2005-12-08 18:26:00,90.265,90.298,90.263,90.285,1553199997.0
2005-12-08 18:27:00,90.27,90.293,90.259,90.263,1269599998.0
2005-12-08 18:28:00,90.275,90.292,90.255,90.292,1193200003.0
2005-12-08 18:29:00,90.289,90.293,90.261,90.268,1344699995.0
2005-12-08 18:30:00,90.265,90.284,90.248,90.265,722299998.0
2005-12-08 18:31:00,90.273,90.295,90.264,90.291,1172899999.0
2005-12-08 18:32:00,90.293,90.309,90.262,90.269,1882399996.0
2005-12-08 18:33:00,90.28,90.316,90.269,90.287,1677500001.0
2005-12-08 18:34:00,90.297,90.32,90.286,90.312,1550899992.0
2005-12-08 18:35:00,90.307,90.333,90.296,90.314,1424599992.0
2005-12-08 18:36:00,90.3,90.32,90.285,90.301,1510499998.0
2005-12-08 18:37:00,90.3,90.305,90.271,90.287,1003699992.0
2005-12-08 18:38:00,90.298,90.305,90.278,90.285,635100003.0
2005-12-08 18:39:00,90.304,90.311,90.286,90.298,420900001.0
2005-12-08 18:40:00,90.296,90.305,90.253,90.265,944499991.0
2005-12-08 18:41:00,90.244,90.262,90.195,90.258,636100003.0
2005-12-08 18:42:00,90.261,90.272,90.244,90.254,821199999.0
2005-12-08 18:43:00,90.244,90.258,90.224,90.236,1371299992.0
2005-12-08 18:44:00,90.239,90.251,90.215,90.215,748900001.0
2005-12-08 18:45:00,90.247,90.273,90.233,90.237,980600005.0
2005-12-08 18:46:00,90.264,90.265,90.225,90.23,819599994.0
2005-12-08 18:47:00,90.225,90.247,90.223,90.236,473000003.0
2005-12-08 18:48:00,90.233,90.281,90.226,90.281,743500002.0
2005-12-08 18:49:00,90.286,90.305,90.273,90.283,924199997.0
2005-12-08 18:50:00,90.283,90.298,90.259,90.277,1157800001.0
2005-12-08 18:51:00,90.279,90.308,90.279,90.292,536099996.0
2005-12-08 18:52:00,90.28,90.298,90.266,90.291,760700001.0
2005-12-08 18:53:00,90.276,90.294,90.252,90.275,744899997.0
2005-12-08 18:54:00,90.284,90.29,90.249,90.265,990299998.0
2005-12-08 18:55:00,90.265,90.287,90.247,90.256,1019499994.0
2005-12-08 18:56:00,90.245,90.29,90.245,90.289,630900005.0
2005-12-08 18:57:00,90.292,90.303,90.269,90.276,377800000.0
2005-12-08 18:58:00,90.274,90.291,90.241,90.246,1039699994.0
2005-12-08 18:59:00,90.229,90.245,90.2,90.242,981699992.0
2005-12-08 19:00:00,90.218,90.238,90.2,90.217,710900006.0
2005-12-08 19:01:00,90.225,90.243,90.196,90.239,734100007.0
2005-12-08 19:02:00,90.224,90.27,90.224,90.27,242799997.0
2005-12-08 19:03:00,90.25,90.265,90.216,90.236,663600002.0
2005-12-08 19:04:00,90.216,90.248,90.214,90.225,698199996.0
2005-12-08 19:05:00,90.213,90.225,90.188,90.199,512199996.0
2005-12-08 19:06:00,90.196,90.196,90.152,90.152,589799995.0
2005-12-08 19:07:00,90.18,90.202,90.161,90.17,1057300000.0
2005-12-08 19:08:00,90.154,90.171,90.129,90.154,864899992.0
2005-12-08 19:09:00,90.114,90.148,90.103,90.11,513300003.0
2005-12-08 19:10:00,90.108,90.132,90.095,90.095,445399997.0
2005-12-08 19:11:00,90.114,90.119,90.09,90.09,127699998.0
2005-12-08 19:12:00,90.086,90.12,90.086,90.09,323800000.0
2005-12-08 19:13:00,90.083,90.125,90.083,90.098,339599994.0
2005-12-08 19:14:00,90.096,90.102,90.076,90.084,681600000.0
2005-12-08 19:15:00,90.104,90.109,90.081,90.093,615899998.0
2005-12-08 19:16:00,90.097,90.107,90.077,90.082,298900002.0
2005-12-08 19:17:00,90.094,90.105,90.08,90.089,692599998.0
2005-12-08 19:18:00,90.089,90.116,90.086,90.107,392600000.0
2005-12-08 19:19:00,90.117,90.136,90.103,90.116,500999997.0
2005-12-08 19:20:00,90.116,90.116,90.083,90.089,391500001.0
2005-12-08 19:21:00,90.113,90.119,90.094,90.095,226700000.0
2005-12-08 19:22:00,90.087,90.118,90.047,90.115,362600003.0
2005-12-08 19:23:00,90.122,90.122,90.079,90.09,1445600001.0
2005-12-08 19:24:00,90.092,90.129,90.092,90.108,521299996.0
2005-12-08 19:25:00,90.102,90.105,90.073,90.095,1129699999.0
2005-12-08 19:26:00,90.103,90.108,90.078,90.084,1406299995.0
2005-12-08 19:27:00,90.096,90.112,90.084,90.095,1071999992.0
2005-12-08 19:28:00,90.11,90.12,90.089,90.089,482599998.0
2005-12-08 19:29:00,90.078,90.101,90.068,90.093,733399999.0
2005-12-08 19:30:00,90.095,90.116,90.074,90.096,733000002.0
2005-12-08 19:31:00,90.105,90.118,90.089,90.097,541600000.0
2005-12-08 19:32:00,90.113,90.13,90.102,90.124,782699999.0
2005-12-08 19:33:00,90.109,90.127,90.096,90.113,640099999.0
2005-12-08 19:34:00,90.097,90.131,90.096,90.123,850799999.0
2005-12-08 19:35:00,90.125,90.125,90.087,90.093,828799999.0
2005-12-08 19:36:00,90.114,90.137,90.112,90.132,389199997.0
2005-12-08 19:37:00,90.13,90.148,90.118,90.142,263099996.0
2005-12-08 19:38:00,90.121,90.148,90.116,90.132,1100499988.0
2005-12-08 19:39:00,90.128,90.153,90.105,90.13,976099992.0
2005-12-08 19:40:00,90.132,90.15,90.115,90.132,636600001.0
2005-12-08 19:41:00,90.125,90.161,90.119,90.155,823799996.0
2005-12-08 19:42:00,90.148,90.183,90.148,90.167,517599999.0
2005-12-08 19:43:00,90.155,90.18,90.153,90.175,361099999.0
2005-12-08 19:44:00,90.184,90.202,90.17,90.17,489500001.0
2005-12-08 19:45:00,90.17,90.195,90.17,90.185,674799994.0
2005-12-08 19:46:00,90.145,90.172,90.143,90.159,368599996.0
2005-12-08 19:47:00,90.151,90.167,90.133,90.138,268699996.0
2005-12-08 19:48:00,90.155,90.167,90.13,90.154,876699999.0
2005-12-08 19:49:00,90.132,90.149,90.106,90.107,522399996.0
2005-12-08 19:50:00,90.136,90.154,90.115,90.115,378499996.0
2005-12-08 19:51:00,90.124,90.129,90.105,90.105,410999997.0
2005-12-08 19:52:00,90.114,90.123,90.08,90.095,518000000.0
2005-12-08 19:53:00,90.103,90.12,90.095,90.115,620900000.0
2005-12-08 19:54:00,90.117,90.132,90.1,90.1,758300000.0
2005-12-08 19:55:00,90.113,90.135,90.108,90.124,374100003.0
2005-12-08 19:56:00,90.119,90.123,90.095,90.095,363199997.0
2005-12-08 19:57:00,90.12,90.132,90.102,90.113,389700005.0
2005-12-08 19:58:00,90.137,90.149,90.121,90.125,929400004.0
2005-12-08 19:59:00,90.138,90.144,90.109,90.119,751300002.0
2005-12-08 20:00:00,90.14,90.155,90.131,90.132,317900001.0
2005-12-08 20:01:00,90.12,90.15,90.12,90.138,458999998.0
2005-12-08 20:02:00,90.13,90.146,90.109,90.118,667599996.0
2005-12-08 20:03:00,90.117,90.127,90.1,90.104,308100001.0
2005-12-08 20:04:00,90.122,90.129,90.057,90.114,279600000.0
2005-12-08 20:05:00,90.114,90.142,90.102,90.12,604400002.0
2005-12-08 20:06:00,90.099,90.133,90.099,90.131,1023199990.0
2005-12-08 20:07:00,90.122,90.147,90.113,90.14,622900003.0
2005-12-08 20:08:00,90.136,90.136,90.099,90.117,388799998.0
2005-12-08 20:09:00,90.138,90.147,90.112,90.118,621200001.0
2005-12-08 20:10:00,90.11,90.129,90.1,90.106,699399996.0
2005-12-08 20:11:00,90.083,90.098,90.066,90.073,811099996.0
2005-12-08 20:12:00,90.072,90.106,90.068,90.106,1445500003.0
2005-12-08 20:13:00,90.101,90.119,90.09,90.106,599999999.0
2005-12-08 20:14:00,90.094,90.108,90.078,90.101,491200003.0
2005-12-08 20:15:00,90.085,90.112,90.084,90.089,641899998.0
2005-12-08 20:16:00,90.087,90.107,90.071,90.09,608999999.0
2005-12-08 20:17:00,90.1,90.109,90.082,90.089,388200003.0
2005-12-08 20:18:00,90.09,90.11,90.09,90.107,117300002.0
2005-12-08 20:19:00,90.107,90.109,90.088,90.092,364500000.0
2005-12-08 20:20:00,90.102,90.115,90.071,90.1,785499992.0
2005-12-08 20:21:00,90.096,90.116,90.091,90.11,616199997.0
2005-12-08 20:22:00,90.094,90.114,90.073,90.095,707200002.0
2005-12-08 20:23:00,90.095,90.102,90.076,90.087,488799992.0
2005-12-08 20:24:00,90.096,90.106,90.078,90.082,510399998.0
2005-12-08 20:25:00,90.077,90.096,90.067,90.093,675700004.0
2005-12-08 20:26:00,90.088,90.1,90.068,90.09,452800006.0
2005-12-08 20:27:00,90.082,90.104,90.082,90.103,359999999.0
2005-12-08 20:28:00,90.082,90.107,90.069,90.093,1133500009.0
2005-12-08 20:29:00,90.1,90.141,90.088,90.112,1559800004.0
2005-12-08 20:30:00,90.132,90.165,90.132,90.163,1596399993.0
2005-12-08 20:31:00,90.169,90.175,90.15,90.151,1109299998.0
2005-12-08 20:32:00,90.149,90.165,90.131,90.153,1021099999.0
2005-12-08 20:33:00,90.146,90.167,90.142,90.165,632099991.0
2005-12-08 20:34:00,90.168,90.168,90.138,90.138,481500001.0
2005-12-08 20:35:00,90.159,90.178,90.145,90.163,438200000.0
2005-12-08 20:36:00,90.152,90.171,90.145,90.17,617199998.0
2005-12-08 20:37:00,90.134,90.17,90.127,90.148,666199997.0
2005-12-08 20:38:00,90.15,90.159,90.116,90.116,1050899990.0
2005-12-08 20:39:00,90.114,90.154,90.114,90.141,552399998.0
2005-12-08 20:40:00,90.13,90.16,90.125,90.147,1353800000.0
2005-12-08 20:41:00,90.163,90.184,90.149,90.166,896299996.0
2005-12-08 20:42:00,90.181,90.216,90.181,90.212,937000000.0
2005-12-08 20:43:00,90.181,90.213,90.151,90.179,766599998.0
2005-12-08 20:44:00,90.178,90.178,90.146,90.147,805899997.0
2005-12-08 20:45:00,90.165,90.19,90.157,90.175,632800000.0
2005-12-08 20:46:00,90.184,90.197,90.168,90.168,697900000.0
2005-12-08 20:47:00,90.192,90.192,90.157,90.182,968100000.0
2005-12-08 20:48:00,90.17,90.193,90.158,90.168,559599996.0
2005-12-08 20:49:00,90.161,90.161,90.133,90.14,394999997.0
2005-12-08 20:50:00,90.157,90.16,90.117,90.157,911500004.0
2005-12-08 20:51:00,90.14,90.16,90.139,90.149,416600001.0
2005-12-08 20:52:00,90.147,90.16,90.127,90.135,363800000.0
2005-12-08 20:53:00,90.147,90.173,90.131,90.137,1016799995.0
2005-12-08 20:54:00,90.15,90.182,90.13,90.163,554999999.0
2005-12-08 20:55:00,90.176,90.211,90.167,90.2,1194099992.0
2005-12-08 20:56:00,90.199,90.211,90.169,90.181,725699999.0
2005-12-08 20:57:00,90.192,90.237,90.191,90.237,812799995.0
2005-12-08 20:58:00,90.239,90.251,90.218,90.22,1166199994.0
2005-12-08 20:59:00,90.215,90.227,90.184,90.205,1241599994.0
2005-12-08 21:00:00,90.19,90.221,90.186,90.186,1352699991.0
2005-12-08 21:01:00,90.2,90.2,90.163,90.163,971400002.0
2005-12-08 21:02:00,90.169,90.169,90.136,90.148,614299998.0
2005-12-08 21:03:00,90.161,90.161,90.134,90.134,421899996.0
2005-12-08 21:04:00,90.134,90.167,90.127,90.152,312299997.0
2005-12-08 21:05:00,90.139,90.162,90.106,90.127,769999998.0
2005-12-08 21:06:00,90.123,90.14,90.105,90.116,606599996.0
2005-12-08 21:07:00,90.1,90.126,90.078,90.095,697300002.0
2005-12-08 21:08:00,90.077,90.107,90.07,90.085,830799999.0
2005-12-08 21:09:00,90.071,90.102,90.068,90.091,402700000.0
2005-12-08 21:10:00,90.099,90.122,90.073,90.087,783899996.0
2005-12-08 21:11:00,90.079,90.099,90.07,90.089,440700003.0
2005-12-08 21:12:00,90.103,90.142,90.097,90.12,272599999.0
2005-12-08 21:13:00,90.143,90.143,90.118,90.126,463800003.0
2005-12-08 21:14:00,90.119,90.139,90.094,90.109,701199997.0
2005-12-08 21:15:00,90.078,90.111,90.074,90.092,727599998.0
2005-12-08 21:16:00,90.082,90.111,90.082,90.105,811499998.0
2005-12-08 21:17:00,90.11,90.127,90.09,90.098,1032700000.0
2005-12-08 21:18:00,90.113,90.148,90.104,90.148,591400003.0
2005-12-08 21:19:00,90.146,90.158,90.128,90.132,834900000.0
2005-12-08 21:20:00,90.128,90.146,90.116,90.124,1206200001.0
2005-12-08 21:21:00,90.139,90.163,90.126,90.133,953499995.0
2005-12-08 21:22:00,90.134,90.167,90.131,90.167,922899993.0
2005-12-08 21:23:00,90.17,90.17,90.129,90.129,778799993.0
2005-12-08 21:24:00,90.114,90.142,90.112,90.13,804100001.0
2005-12-08 21:25:00,90.103,90.135,90.094,90.111,1092799995.0
2005-12-08 21:26:00,90.09,90.122,90.09,90.122,434000001.0
2005-12-08 21:27:00,90.125,90.126,90.101,90.104,556199996.0
2005-12-08 21:28:00,90.11,90.119,90.094,90.112,310499998.0
2005-12-08 21:29:00,90.114,90.125,90.101,90.103,586100003.0
2005-12-08 21:30:00,90.105,90.117,90.082,90.082,313200001.0
2005-12-08 21:31:00,90.108,90.11,90.079,90.097,353699998.0
2005-12-08 21:32:00,90.108,90.142,90.106,90.119,411000002.0
2005-12-08 21:33:00,90.155,90.163,90.139,90.147,405600001.0
2005-12-08 21:34:00,90.16,90.17,90.129,90.144,238599999.0
2005-12-08 21:35:00,90.148,90.161,90.125,90.137,512699998.0
2005-12-08 21:36:00,90.136,90.159,90.118,90.155,436099999.0
2005-12-08 21:37:00,90.147,90.19,90.147,90.19,584099997.0
2005-12-08 21:38:00,90.161,90.183,90.139,90.154,157500000.0
2005-12-08 21:39:00,90.149,90.156,90.127,90.139,315300001.0
2005-12-08 21:40:00,90.098,90.131,90.098,90.12,426400000.0
2005-12-08 21:41:00,90.112,90.137,90.111,90.127,379300003.0
2005-12-08 21:42:00,90.11,90.134,90.106,90.13,422799998.0
2005-12-08 21:43:00,90.123,90.138,90.108,90.135,321200000.0
2005-12-08 21:44:00,90.13,90.146,90.111,90.133,1005699993.0
2005-12-08 21:45:00,90.141,90.143,90.1,90.117,455200000.0
2005-12-08 21:46:00,90.13,90.163,90.13,90.163,156500002.0
2005-12-08 21:47:00,90.148,90.174,90.144,90.154,458399997.0
2005-12-08 21:48:00,90.138,90.15,90.115,90.145,744899995.0
2005-12-08 21:49:00,90.128,90.159,90.128,90.15,174099999.0
2005-12-08 21:50:00,90.153,90.165,90.135,90.136,189600003.0
2005-12-08 21:51:00,90.123,90.144,90.119,90.137,361999998.0
2005-12-08 21:52:00,90.12,90.14,90.117,90.135,152199998.0
2005-12-08 21:53:00,90.139,90.151,90.119,90.136,525900003.0
2005-12-08 21:54:00,90.113,90.139,90.11,90.125,189799999.0
2005-12-08 21:55:00,90.118,90.131,90.105,90.11,238200003.0
2005-12-08 21:56:00,90.13,90.131,90.103,90.103,286999996.0
2005-12-08 21:57:00,90.123,90.137,90.107,90.107,121900001.0
2005-12-08 21:58:00,90.126,90.126,90.102,90.108,113200000.0
2005-12-08 21:59:00,90.113,90.14,90.109,90.115,314600000.0
2005-12-08 22:00:00,90.14,90.157,90.119,90.134,544099995.0
2005-12-08 22:01:00,90.138,90.173,90.138,90.169,600499995.0
2005-12-08 22:02:00,90.163,90.164,90.136,90.145,684300001.0
2005-12-08 22:03:00,90.168,90.178,90.149,90.15,369099999.0
2005-12-08 22:04:00,90.17,90.187,90.152,90.174,630199997.0
2005-12-08 22:05:00,90.165,90.183,90.159,90.183,198700003.0
2005-12-08 22:06:00,90.18,90.199,90.163,90.174,174600001.0
2005-12-08 22:07:00,90.158,90.178,90.148,90.155,324399998.0
2005-12-08 22:08:00,90.149,90.172,90.148,90.172,156100000.0
2005-12-08 22:09:00,90.17,90.17,90.11,90.11,165499998.0
2005-12-08 22:10:00,90.113,90.129,90.096,90.125,201100001.0
2005-12-08 22:11:00,90.111,90.139,90.111,90.127,385599997.0
2005-12-08 22:12:00,90.125,90.125,90.102,90.11,499799998.0
2005-12-08 22:13:00,90.114,90.15,90.114,90.136,435299998.0
2005-12-08 22:14:00,90.115,90.14,90.11,90.13,252400002.0
2005-12-08 22:15:00,90.135,90.143,90.118,90.131,166900000.0
2005-12-08 22:16:00,90.119,90.134,90.091,90.122,522900005.0
2005-12-08 22:17:00,90.106,90.133,90.106,90.124,218200002.0
2005-12-08 22:18:00,90.126,90.131,90.103,90.112,545800000.0
2005-12-08 22:19:00,90.114,90.14,90.105,90.14,240000000.0
2005-12-08 22:20:00,90.13,90.155,90.122,90.142,279499997.0
2005-12-08 22:21:00,90.145,90.145,90.111,90.114,322999997.0
2005-12-08 22:22:00,90.125,90.137,90.107,90.107,364500000.0
2005-12-08 22:23:00,90.104,90.124,90.101,90.123,397599998.0
2005-12-08 22:24:00,90.109,90.141,90.109,90.135,320900003.0
2005-12-08 22:25:00,90.12,90.14,90.12,90.138,220600000.0
2005-12-08 22:26:00,90.119,90.145,90.116,90.127,161599999.0
2005-12-08 22:27:00,90.121,90.143,90.097,90.127,585300004.0
2005-12-08 22:28:00,90.128,90.145,90.111,90.132,242399997.0
2005-12-08 22:29:00,90.132,90.154,90.123,90.141,296100001.0
2005-12-08 22:30:00,90.126,90.146,90.108,90.135,132799999.0
2005-12-08 22:31:00,90.128,90.147,90.102,90.14,500299996.0
2005-12-08 22:32:00,90.138,90.168,90.135,90.153,223600000.0
2005-12-08 22:33:00,90.151,90.157,90.11,90.122,556799998.0
2005-12-08 22:34:00,90.137,90.151,90.115,90.116,567400000.0
2005-12-08 22:35:00,90.12,90.153,90.12,90.153,274300001.0
2005-12-08 22:36:00,90.155,90.179,90.14,90.16,402000002.0
2005-12-08 22:37:00,90.172,90.187,90.152,90.173,250500004.0
2005-12-08 22:38:00,90.168,90.188,90.149,90.188,140199998.0
2005-12-08 22:39:00,90.185,90.19,90.162,90.162,251900000.0
2005-12-08 22:40:00,90.165,90.198,90.163,90.198,378899994.0
2005-12-08 22:41:00,90.197,90.206,90.176,90.181,211400002.0
2005-12-08 22:42:00,90.188,90.223,90.188,90.218,191899998.0
2005-12-08 22:43:00,90.203,90.223,90.181,90.205,225799999.0
2005-12-08 22:44:00,90.163,90.206,90.16,90.18,416099995.0
2005-12-08 22:45:00,90.18,90.19,90.147,90.169,446599998.0
2005-12-08 22:46:00,90.18,90.19,90.142,90.142,239899997.0
2005-12-08 22:47:00,90.169,90.185,90.154,90.177,242099998.0
2005-12-08 22:48:00,90.185,90.188,90.15,90.15,358600000.0
2005-12-08 22:49:00,90.139,90.169,90.125,90.15,223700001.0
2005-12-08 22:50:00,90.146,90.148,90.112,90.125,276300000.0
2005-12-08 22:51:00,90.128,90.155,90.102,90.115,218999999.0
2005-12-08 22:52:00,90.14,90.153,90.121,90.131,152900002.0
2005-12-08 22:53:00,90.147,90.147,90.099,90.107,525100006.0
2005-12-08 22:54:00,90.102,90.128,90.088,90.115,212999998.0
2005-12-08 22:55:00,90.101,90.134,90.101,90.125,256999999.0
2005-12-08 22:56:00,90.109,90.131,90.099,90.128,170599999.0
2005-12-08 22:57:00,90.125,90.13,90.088,90.107,274600000.0
2005-12-08 22:58:00,90.109,90.13,90.08,90.125,134800001.0
2005-12-08 22:59:00,90.12,90.13,90.048,90.051,483699990.0
2005-12-08 23:00:00,90.12,90.143,90.11,90.132,234300001.0
2005-12-08 23:01:00,90.142,90.167,90.111,90.166,156799999.0
2005-12-08 23:02:00,90.166,90.176,90.147,90.152,203600002.0
2005-12-08 23:03:00,90.145,90.161,90.128,90.148,260800002.0
2005-12-08 23:04:00,90.129,90.147,90.113,90.13,216400000.0
2005-12-08 23:05:00,90.117,90.148,90.117,90.14,185199998.0
2005-12-08 23:06:00,90.109,90.146,90.109,90.136,267800002.0
2005-12-08 23:07:00,90.116,90.13,90.1,90.125,237699999.0
2005-12-08 23:08:00,90.102,90.13,90.102,90.127,88699999.0
2005-12-08 23:09:00,90.118,90.13,90.092,90.118,168900001.0
2005-12-08 23:10:00,90.123,90.146,90.114,90.133,314400002.0
2005-12-08 23:11:00,90.145,90.145,90.116,90.125,123400000.0
2005-12-08 23:12:00,90.126,90.14,90.12,90.14,117300000.0
2005-12-08 23:13:00,90.122,90.14,90.121,90.135,258699999.0
2005-12-08 23:14:00,90.13,90.156,90.125,90.138,268999998.0
2005-12-08 23:15:00,90.138,90.146,90.118,90.12,182300000.0
2005-12-08 23:16:00,90.143,90.144,90.121,90.123,188300001.0
2005-12-08 23:17:00,90.133,90.134,90.102,90.115,239100001.0
2005-12-08 23:18:00,90.129,90.129,90.107,90.115,269100002.0
2005-12-08 23:19:00,90.13,90.13,90.104,90.114,136000000.0
2005-12-08 23:20:00,90.125,90.144,90.115,90.133,222199998.0
2005-12-08 23:21:00,90.147,90.184,90.141,90.161,156900000.0
2005-12-08 23:22:00,90.177,90.182,90.151,90.164,192999999.0
2005-12-08 23:23:00,90.169,90.185,90.136,90.161,302600003.0
2005-12-08 23:24:00,90.166,90.185,90.137,90.171,124299998.0
2005-12-08 23:25:00,90.172,90.2,90.172,90.193,135100002.0
2005-12-08 23:26:00,90.198,90.223,90.185,90.187,122299999.0
2005-12-08 23:27:00,90.218,90.249,90.218,90.249,203800000.0
2005-12-08 23:28:00,90.244,90.278,90.241,90.258,262900000.0
2005-12-08 23:29:00,90.253,90.26,90.232,90.239,268599995.0
2005-12-08 23:30:00,90.251,90.251,90.2,90.2,169700004.0
2005-12-08 23:31:00,90.209,90.228,90.182,90.223,212199996.0
2005-12-08 23:32:00,90.208,90.252,90.208,90.252,130100000.0
2005-12-08 23:33:00,90.256,90.268,90.247,90.263,148899996.0
2005-12-08 23:34:00,90.238,90.261,90.215,90.235,334499997.0
2005-12-08 23:35:00,90.225,90.254,90.222,90.237,172400000.0
2005-12-08 23:36:00,90.235,90.24,90.21,90.211,185800001.0
2005-12-08 23:37:00,90.231,90.231,90.184,90.2,205399999.0
2005-12-08 23:38:00,90.19,90.19,90.157,90.157,194000001.0
2005-12-08 23:39:00,90.183,90.19,90.111,90.168,175000002.0
2005-12-08 23:40:00,90.171,90.207,90.171,90.207,241800000.0
2005-12-08 23:41:00,90.21,90.21,90.181,90.186,230199999.0
2005-12-08 23:42:00,90.189,90.213,90.189,90.205,198100001.0
2005-12-08 23:43:00,90.201,90.219,90.181,90.201,150399999.0
2005-12-08 23:44:00,90.196,90.208,90.183,90.196,163399999.0
2005-12-08 23:45:00,90.194,90.202,90.178,90.183,273599998.0
2005-12-08 23:46:00,90.189,90.204,90.177,90.196,225300000.0
2005-12-08 23:47:00,90.195,90.2,90.175,90.177,232599997.0
2005-12-08 23:48:00,90.181,90.2,90.181,90.2,75900000.0
2005-12-08 23:49:00,90.168,90.2,90.168,90.195,124199998.0
2005-12-08 23:50:00,90.176,90.208,90.176,90.198,128400002.0
2005-12-08 23:51:00,90.149,90.198,90.149,90.198,172399999.0
2005-12-08 23:52:00,90.21,90.21,90.179,90.189,207700001.0
2005-12-08 23:53:00,90.184,90.204,90.16,90.199,107300000.0
2005-12-08 23:54:00,90.196,90.203,90.182,90.187,138599999.0
2005-12-08 23:55:00,90.213,90.215,90.193,90.194,268000004.0
2005-12-08 23:56:00,90.208,90.21,90.184,90.187,201499999.0
2005-12-08 23:57:00,90.176,90.197,90.174,90.187,72400001.0
2005-12-08 23:58:00,90.184,90.187,90.158,90.158,124799999.0
2005-12-08 23:59:00,90.177,90.18,90.149,90.149,243299999.0
2005-12-09 00:00:00,90.166,90.187,90.145,90.163,211000001.0
2005-12-09 00:01:00,90.147,90.179,90.135,90.167,221800001.0
2005-12-09 00:02:00,90.167,90.183,90.118,90.139,228499998.0
2005-12-09 00:03:00,90.161,90.188,90.139,90.171,202300000.0
2005-12-09 00:04:00,90.166,90.195,90.141,90.171,171600002.0
2005-12-09 00:05:00,90.158,90.182,90.149,90.162,225400000.0
2005-12-09 00:06:00,90.142,90.184,90.142,90.166,190700001.0
2005-12-09 00:07:00,90.148,90.172,90.138,90.16,213300001.0
2005-12-09 00:08:00,90.115,90.199,90.115,90.195,202400000.0
2005-12-09 00:09:00,90.168,90.186,90.143,90.169,184900001.0
2005-12-09 00:10:00,90.169,90.205,90.143,90.187,203900000.0
2005-12-09 00:11:00,90.168,90.202,90.157,90.163,176300000.0
2005-12-09 00:12:00,90.173,90.206,90.171,90.185,156499998.0
2005-12-09 00:13:00,90.175,90.197,90.154,90.157,222699997.0
2005-12-09 00:14:00,90.163,90.177,90.144,90.161,224900003.0
2005-12-09 00:15:00,90.153,90.182,90.146,90.164,164199998.0
2005-12-09 00:16:00,90.135,90.195,90.123,90.18,238599999.0
2005-12-09 00:17:00,90.18,90.202,90.153,90.155,195800001.0
2005-12-09 00:18:00,90.153,90.21,90.141,90.178,242700001.0
2005-12-09 00:19:00,90.18,90.21,90.16,90.173,159999997.0
2005-12-09 00:20:00,90.163,90.211,90.163,90.175,141199999.0
2005-12-09 00:21:00,90.19,90.213,90.175,90.189,160000003.0
2005-12-09 00:22:00,90.185,90.22,90.181,90.22,259400002.0
2005-12-09 00:23:00,90.208,90.24,90.187,90.224,225199997.0
2005-12-09 00:24:00,90.206,90.254,90.189,90.21,168899997.0
2005-12-09 00:25:00,90.212,90.233,90.193,90.22,237699998.0
2005-12-09 00:26:00,90.185,90.228,90.184,90.211,220499998.0
2005-12-09 00:27:00,90.209,90.227,90.188,90.223,168199999.0
2005-12-09 00:28:00,90.214,90.226,90.184,90.184,227400000.0
2005-12-09 00:29:00,90.2,90.232,90.191,90.205,291800003.0
2005-12-09 00:30:00,90.193,90.223,90.177,90.194,144500000.0
2005-12-09 00:31:00,90.209,90.236,90.192,90.214,125100001.0
2005-12-09 00:32:00,90.236,90.244,90.211,90.211,188800000.0
2005-12-09 00:33:00,90.206,90.235,90.203,90.225,117699999.0
2005-12-09 00:34:00,90.205,90.232,90.204,90.232,200400000.0
2005-12-09 00:35:00,90.229,90.229,90.206,90.206,114499998.0
2005-12-09 00:36:00,90.203,90.217,90.192,90.217,317400003.0
2005-12-09 00:37:00,90.191,90.218,90.19,90.21,285999997.0
2005-12-09 00:38:00,90.215,90.223,90.186,90.198,183300003.0
2005-12-09 00:39:00,90.197,90.221,90.197,90.221,53000000.0
2005-12-09 00:40:00,90.216,90.246,90.213,90.231,233699996.0
2005-12-09 00:41:00,90.225,90.243,90.215,90.243,164200000.0
2005-12-09 00:42:00,90.238,90.255,90.215,90.225,236899997.0
2005-12-09 00:43:00,90.222,90.245,90.198,90.226,152300001.0
2005-12-09 00:44:00,90.237,90.244,90.221,90.223,262399998.0
2005-12-09 00:45:00,90.242,90.247,90.22,90.22,229199999.0
2005-12-09 00:46:00,90.255,90.271,90.246,90.253,98399999.0
2005-12-09 00:47:00,90.257,90.257,90.23,90.237,224200002.0
2005-12-09 00:48:00,90.263,90.264,90.239,90.24,201500000.0
2005-12-09 00:49:00,90.274,90.279,90.251,90.273,195300000.0
2005-12-09 00:50:00,90.278,90.278,90.247,90.247,169300001.0
2005-12-09 00:51:00,90.252,90.252,90.222,90.223,270300000.0
2005-12-09 00:52:00,90.231,90.264,90.231,90.263,157000003.0
2005-12-09 00:53:00,90.254,90.275,90.252,90.271,189599999.0
2005-12-09 00:54:00,90.266,90.266,90.238,90.238,149100002.0
2005-12-09 00:55:00,90.234,90.255,90.228,90.245,343199999.0
2005-12-09 00:56:00,90.247,90.255,90.213,90.213,115299999.0
2005-12-09 00:57:00,90.205,90.22,90.193,90.208,223700001.0
2005-12-09 00:58:00,90.202,90.203,90.18,90.188,82100000.0
2005-12-09 00:59:00,90.208,90.208,90.182,90.182,165599999.0
2005-12-09 01:00:00,90.185,90.217,90.18,90.2,320699997.0
2005-12-09 01:01:00,90.187,90.21,90.173,90.21,207400002.0
2005-12-09 01:02:00,90.183,90.21,90.182,90.205,172600002.0
2005-12-09 01:03:00,90.205,90.207,90.179,90.185,194799996.0
2005-12-09 01:04:00,90.211,90.217,90.188,90.192,249900000.0
2005-12-09 01:05:00,90.2,90.233,90.198,90.233,95699998.0
2005-12-09 01:06:00,90.24,90.24,90.207,90.225,168400001.0
2005-12-09 01:07:00,90.225,90.238,90.213,90.238,106399997.0
2005-12-09 01:08:00,90.215,90.233,90.207,90.232,243199997.0
2005-12-09 01:09:00,90.22,90.24,90.218,90.24,230100002.0
2005-12-09 01:10:00,90.239,90.248,90.223,90.236,153099999.0
2005-12-09 01:11:00,90.247,90.25,90.226,90.232,201800001.0
2005-12-09 01:12:00,90.262,90.262,90.232,90.232,170299999.0
2005-12-09 01:13:00,90.25,90.257,90.236,90.237,177399998.0
2005-12-09 01:14:00,90.255,90.269,90.239,90.241,247400001.0
2005-12-09 01:15:00,90.237,90.262,90.237,90.26,135599999.0
2005-12-09 01:16:00,90.272,90.284,90.254,90.277,250000002.0
2005-12-09 01:17:00,90.271,90.286,90.25,90.265,288399999.0
2005-12-09 01:18:00,90.262,90.279,90.238,90.248,278999998.0
2005-12-09 01:19:00,90.263,90.277,90.243,90.269,293000001.0
2005-12-09 01:20:00,90.255,90.283,90.242,90.256,226100000.0
2005-12-09 01:21:00,90.268,90.277,90.248,90.265,163300000.0
2005-12-09 01:22:00,90.268,90.28,90.255,90.256,174199998.0
2005-12-09 01:23:00,90.27,90.28,90.249,90.255,203100002.0
2005-12-09 01:24:00,90.26,90.28,90.252,90.27,189499999.0
2005-12-09 01:25:00,90.275,90.28,90.259,90.26,306999995.0
2005-12-09 01:26:00,90.278,90.28,90.245,90.265,234099999.0
2005-12-09 01:27:00,90.263,90.263,90.224,90.226,124100000.0
2005-12-09 01:28:00,90.237,90.257,90.232,90.245,204799997.0
2005-12-09 01:29:00,90.25,90.259,90.239,90.241,195800001.0
2005-12-09 01:30:00,90.252,90.252,90.22,90.22,176000000.0
2005-12-09 01:31:00,90.232,90.257,90.227,90.244,266300000.0
2005-12-09 01:32:00,90.229,90.247,90.22,90.237,166600001.0
2005-12-09 01:33:00,90.228,90.242,90.213,90.238,148299999.0
2005-12-09 01:34:00,90.22,90.242,90.193,90.225,96000000.0
2005-12-09 01:35:00,90.237,90.251,90.212,90.228,129399998.0
2005-12-09 01:36:00,90.228,90.233,90.208,90.208,132100001.0
2005-12-09 01:37:00,90.209,90.226,90.197,90.223,128100002.0
2005-12-09 01:38:00,90.205,90.232,90.203,90.232,152799999.0
2005-12-09 01:39:00,90.23,90.23,90.192,90.192,155499999.0
2005-12-09 01:40:00,90.194,90.223,90.187,90.205,241700000.0
2005-12-09 01:41:00,90.211,90.219,90.187,90.195,160199999.0
2005-12-09 01:42:00,90.204,90.217,90.188,90.205,120599999.0
2005-12-09 01:43:00,90.211,90.229,90.2,90.213,86800000.0
2005-12-09 01:44:00,90.214,90.237,90.2,90.206,180999999.0
2005-12-09 01:45:00,90.227,90.251,90.215,90.235,105400000.0
2005-12-09 01:46:00,90.242,90.243,90.222,90.222,226800000.0
2005-12-09 01:47:00,90.236,90.244,90.216,90.229,236000002.0
2005-12-09 01:48:00,90.206,90.236,90.203,90.219,348399994.0
2005-12-09 01:49:00,90.216,90.24,90.212,90.24,247499997.0
2005-12-09 01:50:00,90.246,90.28,90.242,90.28,196099998.0
2005-12-09 01:51:00,90.278,90.292,90.263,90.282,182500001.0
2005-12-09 01:52:00,90.274,90.304,90.274,90.294,319299999.0
2005-12-09 01:53:00,90.279,90.305,90.273,90.304,190199998.0
2005-12-09 01:54:00,90.289,90.311,90.277,90.292,163699999.0
2005-12-09 01:55:00,90.304,90.329,90.294,90.313,133099998.0
2005-12-09 01:56:00,90.295,90.321,90.284,90.299,166300001.0
2005-12-09 01:57:00,90.313,90.316,90.287,90.29,192699998.0
2005-12-09 01:58:00,90.295,90.295,90.265,90.265,121300000.0
2005-12-09 01:59:00,90.275,90.281,90.25,90.265,278600001.0
2005-12-09 02:00:00,90.291,90.291,90.262,90.264,150100001.0
2005-12-09 02:01:00,90.263,90.263,90.229,90.238,151800000.0
2005-12-09 02:02:00,90.247,90.267,90.233,90.258,211700004.0
2005-12-09 02:03:00,90.267,90.292,90.255,90.263,206599998.0
2005-12-09 02:04:00,90.263,90.272,90.239,90.24,186199999.0
2005-12-09 02:05:00,90.271,90.285,90.257,90.265,137399998.0
2005-12-09 02:06:00,90.288,90.301,90.276,90.283,141400000.0
2005-12-09 02:07:00,90.31,90.321,90.29,90.299,246199998.0
2005-12-09 02:08:00,90.303,90.324,90.299,90.315,229600000.0
2005-12-09 02:09:00,90.318,90.327,90.301,90.315,150700001.0
2005-12-09 02:10:00,90.308,90.324,90.3,90.307,196699999.0
2005-12-09 02:11:00,90.288,90.311,90.285,90.3,392599992.0
2005-12-09 02:12:00,90.299,90.313,90.284,90.288,356200000.0
2005-12-09 02:13:00,90.291,90.31,90.291,90.305,153000000.0
2005-12-09 02:14:00,90.303,90.325,90.288,90.301,185000001.0
2005-12-09 02:15:00,90.321,90.335,90.3,90.325,235300002.0
2005-12-09 02:16:00,90.325,90.33,90.307,90.313,178800000.0
2005-12-09 02:17:00,90.305,90.32,90.289,90.315,206699998.0
2005-12-09 02:18:00,90.315,90.325,90.3,90.311,137400001.0
2005-12-09 02:19:00,90.312,90.312,90.276,90.276,258800002.0
2005-12-09 02:20:00,90.3,90.32,90.297,90.32,161100000.0
2005-12-09 02:21:00,90.327,90.327,90.295,90.303,241800002.0
2005-12-09 02:22:00,90.308,90.331,90.299,90.323,237899998.0
2005-12-09 02:23:00,90.317,90.343,90.311,90.343,294999999.0
2005-12-09 02:24:00,90.326,90.364,90.326,90.364,82800000.0
2005-12-09 02:25:00,90.36,90.37,90.34,90.349,172099998.0
2005-12-09 02:26:00,90.358,90.358,90.324,90.324,108199999.0
2005-12-09 02:27:00,90.355,90.362,90.344,90.344,267200001.0
2005-12-09 02:28:00,90.367,90.372,90.347,90.364,244799997.0
2005-12-09 02:29:00,90.354,90.382,90.354,90.366,207899999.0
2005-12-09 02:30:00,90.385,90.395,90.36,90.385,128999999.0
2005-12-09 02:31:00,90.363,90.387,90.361,90.375,185100001.0
2005-12-09 02:32:00,90.381,90.397,90.355,90.376,292900003.0
2005-12-09 02:33:00,90.386,90.406,90.379,90.386,130400000.0
2005-12-09 02:34:00,90.383,90.41,90.383,90.41,201899998.0
2005-12-09 02:35:00,90.409,90.421,90.384,90.384,164300003.0
2005-12-09 02:36:00,90.4,90.419,90.387,90.4,126200000.0
2005-12-09 02:37:00,90.399,90.418,90.379,90.409,189099999.0
2005-12-09 02:38:00,90.414,90.448,90.412,90.448,202700001.0
2005-12-09 02:39:00,90.467,90.482,90.446,90.446,235999999.0
2005-12-09 02:40:00,90.48,90.48,90.454,90.462,208599997.0
2005-12-09 02:41:00,90.451,90.464,90.433,90.463,132399999.0
2005-12-09 02:42:00,90.474,90.498,90.466,90.469,168700000.0
2005-12-09 02:43:00,90.496,90.503,90.458,90.485,241800001.0
2005-12-09 02:44:00,90.499,90.512,90.482,90.501,243799999.0
2005-12-09 02:45:00,90.486,90.51,90.474,90.493,305400002.0
2005-12-09 02:46:00,90.506,90.514,90.483,90.488,99400000.0
2005-12-09 02:47:00,90.506,90.516,90.49,90.49,180600000.0
2005-12-09 02:48:00,90.489,90.516,90.489,90.516,169899998.0
2005-12-09 02:49:00,90.498,90.523,90.489,90.502,148299999.0
2005-12-09 02:50:00,90.492,90.518,90.471,90.499,223499998.0
2005-12-09 02:51:00,90.485,90.502,90.477,90.497,175999999.0
2005-12-09 02:52:00,90.477,90.514,90.477,90.5,173500000.0
2005-12-09 02:53:00,90.515,90.562,90.515,90.548,231699995.0
2005-12-09 02:54:00,90.547,90.562,90.529,90.529,167799999.0
2005-12-09 02:55:00,90.54,90.55,90.518,90.531,174900000.0
2005-12-09 02:56:00,90.547,90.577,90.547,90.569,234700001.0
2005-12-09 02:57:00,90.555,90.573,90.533,90.536,289300003.0
2005-12-09 02:58:00,90.516,90.543,90.514,90.522,191199998.0
2005-12-09 02:59:00,90.533,90.549,90.517,90.545,162199999.0
2005-12-09 03:00:00,90.53,90.561,90.53,90.56,129399999.0
2005-12-09 03:01:00,90.531,90.551,90.525,90.546,200499999.0
2005-12-09 03:02:00,90.534,90.564,90.533,90.545,278700002.0
2005-12-09 03:03:00,90.54,90.54,90.509,90.509,215500000.0
2005-12-09 03:04:00,90.494,90.514,90.482,90.514,94399998.0
2005-12-09 03:05:00,90.517,90.517,90.488,90.51,186199995.0
2005-12-09 03:06:00,90.514,90.517,90.497,90.515,175199999.0
2005-12-09 03:07:00,90.504,90.52,90.487,90.498,264099999.0
2005-12-09 03:08:00,90.483,90.496,90.469,90.483,295400005.0
2005-12-09 03:09:00,90.487,90.503,90.469,90.503,279600001.0
2005-12-09 03:10:00,90.501,90.501,90.468,90.478,175599999.0
2005-12-09 03:11:00,90.495,90.502,90.479,90.486,183500000.0
2005-12-09 03:12:00,90.482,90.496,90.453,90.453,152900001.0
2005-12-09 03:13:00,90.455,90.492,90.455,90.491,155700000.0
2005-12-09 03:14:00,90.495,90.504,90.474,90.491,191100001.0
2005-12-09 03:15:00,90.497,90.497,90.472,90.482,177100002.0
2005-12-09 03:16:00,90.483,90.498,90.464,90.486,209299998.0
2005-12-09 03:17:00,90.5,90.51,90.482,90.482,209099995.0
2005-12-09 03:18:00,90.506,90.533,90.5,90.533,197199998.0
2005-12-09 03:19:00,90.516,90.532,90.503,90.522,222800004.0
2005-12-09 03:20:00,90.512,90.527,90.492,90.51,384099999.0
2005-12-09 03:21:00,90.522,90.524,90.485,90.485,204199998.0
2005-12-09 03:22:00,90.503,90.51,90.481,90.495,189499999.0
2005-12-09 03:23:00,90.49,90.503,90.478,90.498,139499999.0
2005-12-09 03:24:00,90.471,90.49,90.455,90.473,185800003.0
2005-12-09 03:25:00,90.471,90.471,90.405,90.405,290999998.0
2005-12-09 03:26:00,90.403,90.435,90.386,90.412,173500002.0
2005-12-09 03:27:00,90.423,90.44,90.414,90.427,118700000.0
2005-12-09 03:28:00,90.422,90.434,90.41,90.43,236600003.0
2005-12-09 03:29:00,90.406,90.423,90.391,90.412,258099998.0
2005-12-09 03:30:00,90.42,90.42,90.393,90.396,286699997.0
2005-12-09 03:31:00,90.405,90.434,90.405,90.424,179599999.0
2005-12-09 03:32:00,90.417,90.437,90.404,90.422,217400001.0
2005-12-09 03:33:00,90.431,90.431,90.383,90.39,244200003.0
2005-12-09 03:34:00,90.393,90.415,90.368,90.398,143700001.0
2005-12-09 03:35:00,90.413,90.423,90.377,90.396,244799996.0
2005-12-09 03:36:00,90.398,90.414,90.389,90.412,175000000.0
2005-12-09 03:37:00,90.409,90.42,90.376,90.407,232499998.0
2005-12-09 03:38:00,90.402,90.408,90.381,90.394,143499999.0
2005-12-09 03:39:00,90.386,90.43,90.386,90.43,183699998.0
2005-12-09 03:40:00,90.425,90.449,90.424,90.447,205300002.0
2005-12-09 03:41:00,90.432,90.463,90.432,90.448,189099998.0
2005-12-09 03:42:00,90.44,90.44,90.41,90.41,65700000.0
2005-12-09 03:43:00,90.409,90.441,90.381,90.409,292400002.0
2005-12-09 03:44:00,90.413,90.427,90.395,90.416,217800002.0
2005-12-09 03:45:00,90.412,90.427,90.398,90.413,222400000.0
2005-12-09 03:46:00,90.403,90.426,90.399,90.422,243900001.0
2005-12-09 03:47:00,90.411,90.43,90.399,90.43,149699998.0
2005-12-09 03:48:00,90.428,90.428,90.406,90.408,135200000.0
2005-12-09 03:49:00,90.425,90.43,90.4,90.418,121600000.0
2005-12-09 03:50:00,90.388,90.421,90.388,90.415,102099999.0
2005-12-09 03:51:00,90.384,90.41,90.37,90.41,172100000.0
2005-12-09 03:52:00,90.403,90.416,90.382,90.387,193000000.0
2005-12-09 03:53:00,90.379,90.404,90.354,90.381,174099999.0
2005-12-09 03:54:00,90.406,90.417,90.384,90.384,165199999.0
2005-12-09 03:55:00,90.394,90.408,90.378,90.393,46800000.0
2005-12-09 03:56:00,90.401,90.405,90.378,90.383,263300001.0
2005-12-09 03:57:00,90.379,90.406,90.379,90.403,165099999.0
2005-12-09 03:58:00,90.382,90.407,90.382,90.394,134900000.0
2005-12-09 03:59:00,90.405,90.41,90.386,90.394,156800000.0
2005-12-09 04:00:00,90.384,90.402,90.36,90.388,179400001.0
2005-12-09 04:01:00,90.382,90.4,90.38,90.395,198400006.0
2005-12-09 04:02:00,90.376,90.41,90.376,90.403,158999998.0
2005-12-09 04:03:00,90.418,90.418,90.387,90.387,126800000.0
2005-12-09 04:04:00,90.388,90.4,90.368,90.398,182299999.0
2005-12-09 04:05:00,90.4,90.4,90.381,90.4,115800000.0
2005-12-09 04:06:00,90.395,90.403,90.373,90.373,198199998.0
2005-12-09 04:07:00,90.385,90.415,90.385,90.41,305600002.0
2005-12-09 04:08:00,90.403,90.407,90.379,90.381,154400000.0
2005-12-09 04:09:00,90.394,90.416,90.394,90.396,125799998.0
2005-12-09 04:10:00,90.413,90.424,90.392,90.407,104799999.0
2005-12-09 04:11:00,90.432,90.445,90.419,90.419,107200000.0
2005-12-09 04:12:00,90.42,90.438,90.417,90.435,46300000.0
2005-12-09 04:13:00,90.435,90.44,90.411,90.42,286600002.0
2005-12-09 04:14:00,90.428,90.444,90.425,90.444,194299999.0
2005-12-09 04:15:00,90.406,90.446,90.406,90.426,213799997.0
2005-12-09 04:16:00,90.43,90.43,90.404,90.405,281599996.0
2005-12-09 04:17:00,90.4,90.427,90.397,90.425,161900003.0
2005-12-09 04:18:00,90.417,90.43,90.395,90.42,194800000.0
2005-12-09 04:19:00,90.425,90.44,90.41,90.41,223000003.0
2005-12-09 04:20:00,90.409,90.447,90.409,90.447,102600000.0
2005-12-09 04:21:00,90.427,90.448,90.426,90.438,108200000.0
2005-12-09 04:22:00,90.421,90.44,90.41,90.43,113700001.0
2005-12-09 04:23:00,90.433,90.437,90.408,90.408,113300000.0
2005-12-09 04:24:00,90.389,90.423,90.389,90.423,120400000.0
2005-12-09 04:25:00,90.4,90.42,90.4,90.42,78900000.0
2005-12-09 04:26:00,90.413,90.413,90.391,90.391,187699998.0
2005-12-09 04:27:00,90.41,90.41,90.382,90.39,141899999.0
2005-12-09 04:28:00,90.39,90.406,90.387,90.406,173100000.0
2005-12-09 04:29:00,90.398,90.407,90.375,90.375,146500000.0
2005-12-09 04:30:00,90.396,90.408,90.383,90.389,254100002.0
2005-12-09 04:31:00,90.414,90.42,90.394,90.415,295300000.0
2005-12-09 04:32:00,90.417,90.417,90.391,90.397,148199999.0
2005-12-09 04:33:00,90.398,90.421,90.386,90.409,270199997.0
2005-12-09 04:34:00,90.407,90.416,90.385,90.385,175899999.0
2005-12-09 04:35:00,90.395,90.417,90.389,90.4,163699999.0
2005-12-09 04:36:00,90.398,90.414,90.392,90.394,94900000.0
2005-12-09 04:37:00,90.399,90.41,90.378,90.384,188900005.0
2005-12-09 04:38:00,90.402,90.402,90.369,90.371,146699999.0
2005-12-09 04:39:00,90.373,90.397,90.373,90.378,160500000.0
2005-12-09 04:40:00,90.378,90.399,90.374,90.399,241900002.0
2005-12-09 04:41:00,90.394,90.412,90.383,90.412,281799995.0
2005-12-09 04:42:00,90.404,90.417,90.378,90.413,192600001.0
2005-12-09 04:43:00,90.413,90.413,90.391,90.391,124200001.0
2005-12-09 04:44:00,90.404,90.417,90.39,90.412,242500002.0
2005-12-09 04:45:00,90.395,90.419,90.395,90.41,166500000.0
2005-12-09 04:46:00,90.39,90.406,90.38,90.403,114100001.0
2005-12-09 04:47:00,90.395,90.4,90.374,90.388,187600003.0
2005-12-09 04:48:00,90.386,90.405,90.379,90.405,180100002.0
2005-12-09 04:49:00,90.406,90.414,90.39,90.406,292599994.0
2005-12-09 04:50:00,90.402,90.41,90.386,90.403,181499998.0
2005-12-09 04:51:00,90.405,90.405,90.373,90.373,255500002.0
2005-12-09 04:52:00,90.405,90.42,90.396,90.403,165800001.0
2005-12-09 04:53:00,90.424,90.424,90.39,90.394,191999999.0
2005-12-09 04:54:00,90.386,90.405,90.373,90.405,255099997.0
2005-12-09 04:55:00,90.398,90.403,90.363,90.363,177100000.0
2005-12-09 04:56:00,90.387,90.396,90.374,90.381,109200000.0
2005-12-09 04:57:00,90.38,90.38,90.348,90.356,226700001.0
2005-12-09 04:58:00,90.366,90.381,90.348,90.366,171900001.0
2005-12-09 04:59:00,90.372,90.4,90.36,90.38,75000000.0
2005-12-09 05:00:00,90.407,90.407,90.371,90.375,156199999.0
2005-12-09 05:01:00,90.366,90.39,90.364,90.382,126400002.0
2005-12-09 05:02:00,90.369,90.383,90.35,90.363,236799999.0
2005-12-09 05:03:00,90.362,90.363,90.336,90.351,109500001.0
2005-12-09 05:04:00,90.357,90.362,90.339,90.346,260799999.0
2005-12-09 05:05:00,90.34,90.362,90.319,90.346,232699999.0
2005-12-09 05:06:00,90.347,90.36,90.326,90.326,242100003.0
2005-12-09 05:07:00,90.355,90.366,90.339,90.339,146200000.0
2005-12-09 05:08:00,90.361,90.362,90.326,90.326,123699999.0
2005-12-09 05:09:00,90.32,90.346,90.318,90.346,215400002.0
2005-12-09 05:10:00,90.333,90.355,90.318,90.338,151900002.0
2005-12-09 05:11:00,90.352,90.355,90.313,90.343,272400005.0
2005-12-09 05:12:00,90.345,90.35,90.316,90.331,188800001.0
2005-12-09 05:13:00,90.357,90.363,90.341,90.351,164799998.0
2005-12-09 05:14:00,90.339,90.369,90.328,90.347,177500000.0
2005-12-09 05:15:00,90.353,90.358,90.329,90.339,241299999.0
2005-12-09 05:16:00,90.326,90.362,90.326,90.36,169599997.0
2005-12-09 05:17:00,90.35,90.369,90.332,90.357,321999999.0
2005-12-09 05:18:00,90.352,90.38,90.352,90.38,82000000.0
2005-12-09 05:19:00,90.369,90.385,90.353,90.372,114900000.0
2005-12-09 05:20:00,90.373,90.38,90.349,90.349,191600000.0
2005-12-09 05:21:00,90.365,90.372,90.346,90.359,186400001.0
2005-12-09 05:22:00,90.369,90.369,90.338,90.343,245799999.0
2005-12-09 05:23:00,90.361,90.367,90.341,90.341,404000002.0
2005-12-09 05:24:00,90.365,90.371,90.349,90.351,85800000.0
2005-12-09 05:25:00,90.348,90.378,90.348,90.378,228399998.0
2005-12-09 05:26:00,90.36,90.377,90.356,90.375,224699999.0
2005-12-09 05:27:00,90.38,90.38,90.346,90.35,197299999.0
2005-12-09 05:28:00,90.38,90.38,90.341,90.361,194800001.0
2005-12-09 05:29:00,90.373,90.38,90.35,90.359,297500002.0
2005-12-09 05:30:00,90.364,90.378,90.346,90.367,254799999.0
2005-12-09 05:31:00,90.353,90.381,90.349,90.381,131700001.0
2005-12-09 05:32:00,90.354,90.383,90.354,90.377,114900001.0
2005-12-09 05:33:00,90.372,90.388,90.366,90.388,342400001.0
2005-12-09 05:34:00,90.37,90.395,90.358,90.395,160300002.0
2005-12-09 05:35:00,90.374,90.391,90.359,90.385,215700001.0
2005-12-09 05:36:00,90.364,90.389,90.348,90.369,177400001.0
2005-12-09 05:37:00,90.367,90.382,90.349,90.361,169100000.0
2005-12-09 05:38:00,90.369,90.382,90.354,90.38,294900002.0
2005-12-09 05:39:00,90.379,90.395,90.366,90.374,34300000.0
2005-12-09 05:40:00,90.407,90.412,90.384,90.392,115799999.0
2005-12-09 05:41:00,90.395,90.412,90.379,90.396,278000002.0
2005-12-09 05:42:00,90.403,90.416,90.389,90.407,113800001.0
2005-12-09 05:43:00,90.411,90.418,90.395,90.405,148999999.0
2005-12-09 05:44:00,90.414,90.414,90.375,90.388,109900000.0
2005-12-09 05:45:00,90.388,90.421,90.387,90.421,164599999.0
2005-12-09 05:46:00,90.415,90.432,90.399,90.415,145999999.0
2005-12-09 05:47:00,90.4,90.418,90.395,90.41,177600001.0
2005-12-09 05:48:00,90.388,90.413,90.388,90.398,158000001.0
2005-12-09 05:49:00,90.4,90.425,90.393,90.411,239299999.0
2005-12-09 05:50:00,90.413,90.431,90.403,90.416,128299998.0
2005-12-09 05:51:00,90.417,90.42,90.386,90.407,189400002.0
2005-12-09 05:52:00,90.396,90.412,90.382,90.412,169300000.0
2005-12-09 05:53:00,90.399,90.42,90.386,90.408,205899997.0
2005-12-09 05:54:00,90.396,90.436,90.396,90.422,247900003.0
2005-12-09 05:55:00,90.408,90.426,90.398,90.418,139100001.0
2005-12-09 05:56:00,90.437,90.451,90.425,90.425,224499999.0
2005-12-09 05:57:00,90.459,90.481,90.454,90.481,172800000.0
2005-12-09 05:58:00,90.486,90.495,90.474,90.495,190599999.0
2005-12-09 05:59:00,90.504,90.523,90.491,90.491,111099999.0
2005-12-09 06:00:00,90.473,90.502,90.467,90.49,161900001.0
2005-12-09 06:01:00,90.505,90.516,90.489,90.494,141599998.0
2005-12-09 06:02:00,90.487,90.508,90.477,90.502,146800000.0
2005-12-09 06:03:00,90.476,90.51,90.476,90.51,153100000.0
2005-12-09 06:04:00,90.499,90.5,90.465,90.485,213600001.0
2005-12-09 06:05:00,90.488,90.501,90.473,90.484,188700000.0
2005-12-09 06:06:00,90.453,90.485,90.453,90.485,97999998.0
2005-12-09 06:07:00,90.468,90.487,90.459,90.474,75900000.0
2005-12-09 06:08:00,90.473,90.486,90.455,90.464,155300001.0
2005-12-09 06:09:00,90.454,90.481,90.45,90.477,159800000.0
2005-12-09 06:10:00,90.464,90.479,90.451,90.457,116800001.0
2005-12-09 06:11:00,90.452,90.467,90.446,90.465,105900001.0
2005-12-09 06:12:00,90.465,90.476,90.447,90.464,271699994.0
2005-12-09 06:13:00,90.473,90.492,90.448,90.474,151399997.0
2005-12-09 06:14:00,90.471,90.49,90.458,90.48,237300003.0
2005-12-09 06:15:00,90.483,90.483,90.455,90.455,140900002.0
2005-12-09 06:16:00,90.443,90.466,90.439,90.463,252500004.0
2005-12-09 06:17:00,90.468,90.487,90.454,90.472,147300002.0
2005-12-09 06:18:00,90.482,90.499,90.471,90.49,210400000.0
2005-12-09 06:19:00,90.49,90.495,90.464,90.466,127399998.0
2005-12-09 06:20:00,90.474,90.495,90.474,90.493,136200000.0
2005-12-09 06:21:00,90.479,90.499,90.478,90.492,227500001.0
2005-12-09 06:22:00,90.482,90.497,90.472,90.487,223000001.0
2005-12-09 06:23:00,90.483,90.485,90.465,90.468,157399999.0
2005-12-09 06:24:00,90.472,90.494,90.468,90.474,213399998.0
2005-12-09 06:25:00,90.49,90.505,90.481,90.498,289099999.0
2005-12-09 06:26:00,90.474,90.501,90.474,90.487,152100000.0
2005-12-09 06:27:00,90.486,90.498,90.475,90.481,165500001.0
2005-12-09 06:28:00,90.497,90.497,90.47,90.47,71200000.0
2005-12-09 06:29:00,90.47,90.487,90.447,90.485,110399996.0
2005-12-09 06:30:00,90.492,90.512,90.476,90.494,186600004.0
2005-12-09 06:31:00,90.515,90.525,90.496,90.5,198700002.0
2005-12-09 06:32:00,90.508,90.54,90.508,90.531,212900002.0
2005-12-09 06:33:00,90.529,90.53,90.504,90.512,194199999.0
2005-12-09 06:34:00,90.528,90.541,90.512,90.523,131199998.0
2005-12-09 06:35:00,90.523,90.541,90.513,90.533,175100002.0
2005-12-09 06:36:00,90.506,90.523,90.501,90.516,75000000.0
2005-12-09 06:37:00,90.52,90.531,90.507,90.508,81000000.0
2005-12-09 06:38:00,90.517,90.542,90.5,90.523,218700000.0
2005-12-09 06:39:00,90.514,90.536,90.512,90.533,203199999.0
2005-12-09 06:40:00,90.533,90.555,90.524,90.542,265099999.0
2005-12-09 06:41:00,90.527,90.544,90.522,90.522,124000000.0
2005-12-09 06:42:00,90.521,90.533,90.5,90.516,265300004.0
2005-12-09 06:43:00,90.534,90.544,90.519,90.526,275799997.0
2005-12-09 06:44:00,90.542,90.55,90.526,90.529,174199995.0
2005-12-09 06:45:00,90.527,90.546,90.52,90.541,141400000.0
2005-12-09 06:46:00,90.536,90.548,90.526,90.543,176000001.0
2005-12-09 06:47:00,90.541,90.551,90.526,90.526,101499997.0
2005-12-09 06:48:00,90.533,90.556,90.518,90.525,161200001.0
2005-12-09 06:49:00,90.543,90.554,90.521,90.521,140800000.0
2005-12-09 06:50:00,90.507,90.536,90.507,90.526,93299999.0
2005-12-09 06:51:00,90.534,90.547,90.52,90.525,194300001.0
2005-12-09 06:52:00,90.533,90.546,90.513,90.535,298699996.0
2005-12-09 06:53:00,90.534,90.534,90.508,90.512,191899998.0
2005-12-09 06:54:00,90.531,90.537,90.511,90.524,343400001.0
2005-12-09 06:55:00,90.535,90.544,90.522,90.53,72600000.0
2005-12-09 06:56:00,90.537,90.555,90.526,90.55,168500001.0
2005-12-09 06:57:00,90.53,90.547,90.522,90.531,177100000.0
2005-12-09 06:58:00,90.537,90.544,90.513,90.52,175000001.0
2005-12-09 06:59:00,90.526,90.548,90.511,90.533,208699998.0
2005-12-09 07:00:00,90.547,90.555,90.534,90.537,130000001.0
2005-12-09 07:01:00,90.514,90.532,90.513,90.524,135100000.0
2005-12-09 07:02:00,90.52,90.548,90.514,90.548,215500000.0
2005-12-09 07:03:00,90.525,90.543,90.512,90.534,87400000.0
2005-12-09 07:04:00,90.531,90.543,90.516,90.533,237300002.0
2005-12-09 07:05:00,90.532,90.54,90.516,90.52,250199998.0
2005-12-09 07:06:00,90.539,90.546,90.524,90.528,117099998.0
2005-12-09 07:07:00,90.532,90.532,90.486,90.513,154899999.0
2005-12-09 07:08:00,90.521,90.535,90.509,90.522,144400000.0
2005-12-09 07:09:00,90.526,90.54,90.505,90.523,249700000.0
2005-12-09 07:10:00,90.553,90.557,90.523,90.523,190499997.0
2005-12-09 07:11:00,90.535,90.561,90.535,90.561,162899999.0
2005-12-09 07:12:00,90.565,90.57,90.547,90.558,190999996.0
2005-12-09 07:13:00,90.563,90.566,90.537,90.547,151999999.0
2005-12-09 07:14:00,90.558,90.585,90.552,90.585,175399999.0
2005-12-09 07:15:00,90.578,90.582,90.554,90.554,238899998.0
2005-12-09 07:16:00,90.54,90.578,90.54,90.541,187599998.0
2005-12-09 07:17:00,90.55,90.573,90.548,90.573,108700000.0
2005-12-09 07:18:00,90.585,90.589,90.555,90.555,145700000.0
2005-12-09 07:19:00,90.554,90.567,90.534,90.566,238100002.0
2005-12-09 07:20:00,90.564,90.573,90.544,90.556,134300000.0
2005-12-09 07:21:00,90.573,90.585,90.554,90.558,151499999.0
2005-12-09 07:22:00,90.548,90.568,90.537,90.559,131800002.0
2005-12-09 07:23:00,90.537,90.565,90.537,90.56,236000000.0
2005-12-09 07:24:00,90.547,90.577,90.529,90.577,186000003.0
2005-12-09 07:25:00,90.562,90.588,90.562,90.588,238200002.0
2005-12-09 07:26:00,90.589,90.589,90.551,90.561,288800001.0
2005-12-09 07:27:00,90.559,90.58,90.554,90.578,172800002.0
2005-12-09 07:28:00,90.579,90.592,90.564,90.564,223099999.0
2005-12-09 07:29:00,90.585,90.585,90.556,90.556,170000002.0
2005-12-09 07:30:00,90.548,90.574,90.547,90.547,115800002.0
2005-12-09 07:31:00,90.549,90.562,90.531,90.544,181699999.0
2005-12-09 07:32:00,90.565,90.585,90.549,90.572,195899999.0
2005-12-09 07:33:00,90.585,90.587,90.563,90.563,196599999.0
2005-12-09 07:34:00,90.575,90.587,90.562,90.583,209199997.0
2005-12-09 07:35:00,90.581,90.585,90.554,90.563,245300000.0
2005-12-09 07:36:00,90.575,90.589,90.566,90.585,261699998.0
2005-12-09 07:37:00,90.567,90.585,90.561,90.582,252100000.0
2005-12-09 07:38:00,90.552,90.58,90.552,90.573,122500001.0
2005-12-09 07:39:00,90.575,90.59,90.559,90.587,185299999.0
2005-12-09 07:40:00,90.58,90.593,90.562,90.583,169300001.0
2005-12-09 07:41:00,90.574,90.587,90.562,90.575,96000000.0
2005-12-09 07:42:00,90.571,90.579,90.554,90.554,249600001.0
2005-12-09 07:43:00,90.565,90.581,90.557,90.577,201699999.0
2005-12-09 07:44:00,90.582,90.591,90.557,90.57,190300000.0
2005-12-09 07:45:00,90.57,90.577,90.546,90.548,257800002.0
2005-12-09 07:46:00,90.517,90.572,90.517,90.572,188700003.0
2005-12-09 07:47:00,90.567,90.574,90.544,90.556,170900001.0
2005-12-09 07:48:00,90.563,90.578,90.542,90.564,225399997.0
2005-12-09 07:49:00,90.577,90.577,90.546,90.546,321000001.0
2005-12-09 07:50:00,90.573,90.587,90.526,90.526,272999995.0
2005-12-09 07:51:00,90.573,90.573,90.553,90.553,80000000.0
2005-12-09 07:52:00,90.569,90.572,90.532,90.547,230500005.0
2005-12-09 07:53:00,90.562,90.585,90.546,90.585,164600000.0
2005-12-09 07:54:00,90.572,90.572,90.553,90.553,136099999.0
2005-12-09 07:55:00,90.567,90.575,90.552,90.555,287100001.0
2005-12-09 07:56:00,90.571,90.582,90.555,90.565,152599998.0
2005-12-09 07:57:00,90.58,90.58,90.553,90.558,257099999.0
2005-12-09 07:58:00,90.553,90.553,90.527,90.527,87399999.0
2005-12-09 07:59:00,90.524,90.538,90.496,90.496,175499999.0
2005-12-09 08:00:00,90.509,90.519,90.49,90.513,208699998.0
2005-12-09 08:01:00,90.484,90.501,90.457,90.475,129099999.0
2005-12-09 08:02:00,90.44,90.463,90.435,90.458,147200000.0
2005-12-09 08:03:00,90.435,90.462,90.431,90.462,251700001.0
2005-12-09 08:04:00,90.439,90.459,90.428,90.459,152600003.0
2005-12-09 08:05:00,90.458,90.488,90.453,90.471,215399997.0
2005-12-09 08:06:00,90.459,90.482,90.459,90.482,190300001.0
2005-12-09 08:07:00,90.484,90.49,90.456,90.465,343900004.0
2005-12-09 08:08:00,90.481,90.481,90.458,90.459,87700000.0
2005-12-09 08:09:00,90.472,90.492,90.454,90.474,223900003.0
2005-12-09 08:10:00,90.483,90.49,90.455,90.473,268299996.0
2005-12-09 08:11:00,90.47,90.479,90.451,90.456,181399998.0
2005-12-09 08:12:00,90.463,90.463,90.434,90.444,194299996.0
2005-12-09 08:13:00,90.444,90.465,90.44,90.465,210199997.0
2005-12-09 08:14:00,90.446,90.468,90.442,90.448,180399999.0
2005-12-09 08:15:00,90.443,90.461,90.432,90.453,207800000.0
2005-12-09 08:16:00,90.423,90.453,90.423,90.449,212500002.0
2005-12-09 08:17:00,90.446,90.446,90.417,90.422,163300000.0
2005-12-09 08:18:00,90.442,90.449,90.425,90.425,189999999.0
2005-12-09 08:19:00,90.423,90.447,90.423,90.443,258500001.0
2005-12-09 08:20:00,90.444,90.446,90.416,90.43,236599996.0
2005-12-09 08:21:00,90.449,90.449,90.412,90.412,354199998.0
2005-12-09 08:22:00,90.416,90.447,90.416,90.447,97399999.0
2005-12-09 08:23:00,90.42,90.452,90.42,90.451,161799998.0
2005-12-09 08:24:00,90.426,90.448,90.422,90.448,113999999.0
2005-12-09 08:25:00,90.412,90.457,90.412,90.457,289899996.0
2005-12-09 08:26:00,90.449,90.449,90.417,90.419,139599998.0
2005-12-09 08:27:00,90.43,90.459,90.417,90.438,149200000.0
2005-12-09 08:28:00,90.45,90.463,90.41,90.41,164200000.0
2005-12-09 08:29:00,90.415,90.422,90.401,90.411,144900001.0
2005-12-09 08:30:00,90.42,90.443,90.41,90.41,158699999.0
2005-12-09 08:31:00,90.401,90.424,90.399,90.422,160200000.0
2005-12-09 08:32:00,90.41,90.429,90.403,90.425,153800002.0
2005-12-09 08:33:00,90.43,90.437,90.415,90.422,320299999.0
2005-12-09 08:34:00,90.419,90.43,90.399,90.4,218199998.0
2005-12-09 08:35:00,90.419,90.419,90.391,90.4,183899998.0
2005-12-09 08:36:00,90.402,90.416,90.382,90.405,102799998.0
2005-12-09 08:37:00,90.422,90.423,90.39,90.403,209700003.0
2005-12-09 08:38:00,90.424,90.424,90.388,90.391,185299997.0
2005-12-09 08:39:00,90.388,90.394,90.369,90.377,154300000.0
2005-12-09 08:40:00,90.385,90.396,90.371,90.372,201200002.0
2005-12-09 08:41:00,90.369,90.393,90.347,90.369,195400004.0
2005-12-09 08:42:00,90.364,90.391,90.364,90.391,81800000.0
2005-12-09 08:43:00,90.381,90.405,90.381,90.381,148499999.0
2005-12-09 08:44:00,90.389,90.41,90.386,90.405,304700000.0
2005-12-09 08:45:00,90.387,90.415,90.387,90.415,101400000.0
2005-12-09 08:46:00,90.417,90.423,90.403,90.407,182399999.0
2005-12-09 08:47:00,90.42,90.428,90.405,90.405,182999995.0
2005-12-09 08:48:00,90.423,90.429,90.405,90.405,110100001.0
2005-12-09 08:49:00,90.403,90.427,90.397,90.415,229699997.0
2005-12-09 08:50:00,90.414,90.427,90.403,90.422,122700001.0
2005-12-09 08:51:00,90.413,90.442,90.407,90.427,233299996.0
2005-12-09 08:52:00,90.41,90.429,90.405,90.424,105900002.0
2005-12-09 08:53:00,90.398,90.42,90.379,90.409,210399999.0
2005-12-09 08:54:00,90.405,90.405,90.372,90.387,171500000.0
2005-12-09 08:55:00,90.363,90.382,90.354,90.369,92799999.0
2005-12-09 08:56:00,90.359,90.377,90.352,90.375,178800002.0
2005-12-09 08:57:00,90.354,90.37,90.338,90.353,230099999.0
2005-12-09 08:58:00,90.347,90.352,90.319,90.319,212899999.0
2005-12-09 08:59:00,90.35,90.362,90.339,90.341,174999998.0
2005-12-09 09:00:00,90.348,90.35,90.326,90.33,164999999.0
2005-12-09 09:01:00,90.349,90.349,90.319,90.319,174500003.0
2005-12-09 09:02:00,90.346,90.366,90.337,90.349,172299997.0
2005-12-09 09:03:00,90.334,90.36,90.334,90.358,279500001.0
2005-12-09 09:04:00,90.357,90.374,90.339,90.339,202000000.0
2005-12-09 09:05:00,90.371,90.374,90.348,90.353,192199999.0
2005-12-09 09:06:00,90.365,90.365,90.334,90.343,189000000.0
2005-12-09 09:07:00,90.337,90.361,90.323,90.345,194800002.0
2005-12-09 09:08:00,90.338,90.369,90.338,90.343,173200001.0
2005-12-09 09:09:00,90.362,90.368,90.337,90.354,146200003.0
2005-12-09 09:10:00,90.358,90.368,90.33,90.346,186000001.0
2005-12-09 09:11:00,90.36,90.36,90.33,90.33,202999998.0
2005-12-09 09:12:00,90.339,90.36,90.332,90.35,182099999.0
2005-12-09 09:13:00,90.344,90.364,90.343,90.362,111999999.0
2005-12-09 09:14:00,90.363,90.379,90.349,90.365,225700001.0
2005-12-09 09:15:00,90.368,90.375,90.354,90.362,252300000.0
2005-12-09 09:16:00,90.375,90.38,90.359,90.364,186000001.0
2005-12-09 09:17:00,90.368,90.382,90.358,90.38,268199999.0
2005-12-09 09:18:00,90.363,90.379,90.358,90.376,162000001.0
2005-12-09 09:19:00,90.373,90.377,90.351,90.351,136300001.0
2005-12-09 09:20:00,90.374,90.385,90.365,90.385,161600003.0
2005-12-09 09:21:00,90.392,90.392,90.356,90.358,159000001.0
2005-12-09 09:22:00,90.378,90.378,90.334,90.34,215400003.0
2005-12-09 09:23:00,90.344,90.365,90.338,90.364,250899999.0
2005-12-09 09:24:00,90.345,90.37,90.33,90.37,202799999.0
2005-12-09 09:25:00,90.378,90.4,90.369,90.379,168500002.0
2005-12-09 09:26:00,90.361,90.384,90.355,90.375,320900001.0
2005-12-09 09:27:00,90.352,90.374,90.342,90.357,165900000.0
2005-12-09 09:28:00,90.352,90.36,90.332,90.344,222700002.0
2005-12-09 09:29:00,90.329,90.358,90.329,90.352,174600000.0
2005-12-09 09:30:00,90.34,90.363,90.339,90.358,158200000.0
2005-12-09 09:31:00,90.363,90.372,90.349,90.355,135899999.0
2005-12-09 09:32:00,90.367,90.372,90.346,90.355,173000002.0
2005-12-09 09:33:00,90.355,90.364,90.333,90.347,137700000.0
2005-12-09 09:34:00,90.332,90.359,90.332,90.338,232399997.0
2005-12-09 09:35:00,90.354,90.363,90.339,90.348,116300002.0
2005-12-09 09:36:00,90.361,90.361,90.339,90.345,180700001.0
2005-12-09 09:37:00,90.348,90.369,90.343,90.361,143199999.0
2005-12-09 09:38:00,90.36,90.389,90.35,90.371,164699999.0
2005-12-09 09:39:00,90.402,90.403,90.355,90.365,109199999.0
2005-12-09 09:40:00,90.36,90.373,90.339,90.346,156799998.0
2005-12-09 09:41:00,90.357,90.39,90.357,90.39,173400001.0
2005-12-09 09:42:00,90.375,90.401,90.375,90.401,129599998.0
2005-12-09 09:43:00,90.418,90.44,90.409,90.417,182300002.0
2005-12-09 09:44:00,90.44,90.441,90.402,90.423,257299995.0
2005-12-09 09:45:00,90.426,90.447,90.425,90.433,218899995.0
2005-12-09 09:46:00,90.417,90.451,90.417,90.435,209899999.0
2005-12-09 09:47:00,90.437,90.452,90.416,90.416,172199999.0
2005-12-09 09:48:00,90.445,90.484,90.445,90.482,213599999.0
2005-12-09 09:49:00,90.49,90.498,90.467,90.477,299000001.0
2005-12-09 09:50:00,90.471,90.504,90.467,90.504,241400000.0
2005-12-09 09:51:00,90.499,90.511,90.471,90.511,202199997.0
2005-12-09 09:52:00,90.486,90.506,90.478,90.495,182399997.0
2005-12-09 09:53:00,90.485,90.508,90.477,90.508,183400003.0
2005-12-09 09:54:00,90.505,90.516,90.491,90.504,49500000.0
2005-12-09 09:55:00,90.519,90.534,90.496,90.496,127800000.0
2005-12-09 09:56:00,90.53,90.543,90.518,90.521,134900001.0
2005-12-09 09:57:00,90.537,90.543,90.517,90.526,183500000.0
2005-12-09 09:58:00,90.545,90.549,90.526,90.527,273699997.0
2005-12-09 09:59:00,90.507,90.534,90.507,90.529,286999998.0
2005-12-09 10:00:00,90.509,90.545,90.509,90.534,131000000.0
2005-12-09 10:01:00,90.524,90.524,90.494,90.495,110999999.0
2005-12-09 10:02:00,90.494,90.517,90.494,90.513,96500000.0
2005-12-09 10:03:00,90.504,90.516,90.484,90.505,256800001.0
2005-12-09 10:04:00,90.509,90.537,90.497,90.523,176099998.0
2005-12-09 10:05:00,90.516,90.546,90.509,90.546,177400000.0
2005-12-09 10:06:00,90.526,90.557,90.526,90.545,223700000.0
2005-12-09 10:07:00,90.523,90.542,90.511,90.529,307600001.0
2005-12-09 10:08:00,90.531,90.552,90.518,90.518,207199997.0
2005-12-09 10:09:00,90.53,90.554,90.529,90.54,235200001.0
2005-12-09 10:10:00,90.526,90.54,90.512,90.532,171100000.0
2005-12-09 10:11:00,90.535,90.535,90.51,90.517,156600000.0
2005-12-09 10:12:00,90.516,90.516,90.493,90.493,158599999.0
2005-12-09 10:13:00,90.492,90.5,90.46,90.46,100900001.0
2005-12-09 10:14:00,90.445,90.465,90.443,90.46,184000001.0
2005-12-09 10:15:00,90.45,90.45,90.433,90.435,151300000.0
2005-12-09 10:16:00,90.441,90.45,90.42,90.427,181599999.0
2005-12-09 10:17:00,90.419,90.445,90.416,90.428,205899998.0
2005-12-09 10:18:00,90.415,90.439,90.403,90.425,168600001.0
2005-12-09 10:19:00,90.395,90.425,90.395,90.42,245900002.0
2005-12-09 10:20:00,90.427,90.435,90.409,90.41,176900002.0
2005-12-09 10:21:00,90.42,90.432,90.403,90.42,196099999.0
2005-12-09 10:22:00,90.422,90.436,90.404,90.407,204200000.0
2005-12-09 10:23:00,90.421,90.424,90.377,90.377,167200000.0
2005-12-09 10:24:00,90.376,90.414,90.376,90.404,171400000.0
2005-12-09 10:25:00,90.403,90.419,90.386,90.419,242799999.0
2005-12-09 10:26:00,90.395,90.415,90.384,90.402,121999999.0
2005-12-09 10:27:00,90.395,90.414,90.39,90.409,329199994.0
2005-12-09 10:28:00,90.414,90.432,90.399,90.418,141200002.0
2005-12-09 10:29:00,90.402,90.424,90.379,90.397,274699998.0
2005-12-09 10:30:00,90.417,90.424,90.4,90.4,152000000.0
2005-12-09 10:31:00,90.407,90.419,90.386,90.408,188100000.0
2005-12-09 10:32:00,90.413,90.417,90.39,90.394,192800000.0
2005-12-09 10:33:00,90.401,90.402,90.37,90.37,233699998.0
2005-12-09 10:34:00,90.399,90.403,90.374,90.374,155199999.0
2005-12-09 10:35:00,90.387,90.399,90.372,90.399,188200000.0
2005-12-09 10:36:00,90.399,90.404,90.381,90.381,282199997.0
2005-12-09 10:37:00,90.402,90.402,90.373,90.396,281699998.0
2005-12-09 10:38:00,90.393,90.393,90.365,90.365,256400001.0
2005-12-09 10:39:00,90.347,90.369,90.325,90.337,207400003.0
2005-12-09 10:40:00,90.339,90.339,90.308,90.316,166100000.0
2005-12-09 10:41:00,90.322,90.337,90.303,90.316,248499998.0
2005-12-09 10:42:00,90.317,90.32,90.299,90.299,156199998.0
2005-12-09 10:43:00,90.317,90.341,90.303,90.312,254999999.0
2005-12-09 10:44:00,90.331,90.346,90.311,90.328,368300000.0
2005-12-09 10:45:00,90.339,90.37,90.337,90.37,217500002.0
2005-12-09 10:46:00,90.361,90.379,90.352,90.357,180499998.0
2005-12-09 10:47:00,90.351,90.365,90.326,90.326,164100001.0
2005-12-09 10:48:00,90.35,90.362,90.333,90.334,181200001.0
2005-12-09 10:49:00,90.338,90.352,90.323,90.341,181600001.0
2005-12-09 10:50:00,90.349,90.349,90.3,90.324,217999998.0
2005-12-09 10:51:00,90.307,90.326,90.299,90.315,177900000.0
2005-12-09 10:52:00,90.298,90.328,90.288,90.305,280300000.0
2005-12-09 10:53:00,90.31,90.313,90.289,90.292,122900000.0
2005-12-09 10:54:00,90.302,90.32,90.292,90.314,101499999.0
2005-12-09 10:55:00,90.318,90.344,90.316,90.334,153400002.0
2005-12-09 10:56:00,90.338,90.358,90.33,90.357,255200004.0
2005-12-09 10:57:00,90.338,90.358,90.329,90.329,118400000.0
2005-12-09 10:58:00,90.333,90.348,90.322,90.322,216199998.0
2005-12-09 10:59:00,90.312,90.335,90.301,90.317,247400000.0
2005-12-09 11:00:00,90.315,90.333,90.28,90.324,216499998.0
2005-12-09 11:01:00,90.329,90.329,90.298,90.298,176100000.0
2005-12-09 11:02:00,90.292,90.332,90.292,90.331,177299999.0
2005-12-09 11:03:00,90.32,90.334,90.302,90.313,228399998.0
2005-12-09 11:04:00,90.29,90.308,90.286,90.3,216400000.0
2005-12-09 11:05:00,90.298,90.313,90.287,90.29,236000000.0
2005-12-09 11:06:00,90.289,90.32,90.289,90.319,67500000.0
2005-12-09 11:07:00,90.311,90.317,90.282,90.297,238599996.0
2005-12-09 11:08:00,90.314,90.314,90.286,90.286,84600000.0
2005-12-09 11:09:00,90.281,90.295,90.263,90.285,124000001.0
2005-12-09 11:10:00,90.291,90.304,90.281,90.302,210800000.0
2005-12-09 11:11:00,90.293,90.312,90.284,90.306,189299997.0
2005-12-09 11:12:00,90.292,90.325,90.289,90.325,181399999.0
2005-12-09 11:13:00,90.322,90.333,90.305,90.322,310199998.0
2005-12-09 11:14:00,90.31,90.337,90.31,90.33,158600001.0
2005-12-09 11:15:00,90.34,90.352,90.316,90.319,209500002.0
2005-12-09 11:16:00,90.339,90.34,90.315,90.34,132400000.0
2005-12-09 11:17:00,90.342,90.347,90.325,90.332,160799998.0
2005-12-09 11:18:00,90.328,90.328,90.28,90.293,298099996.0
2005-12-09 11:19:00,90.301,90.348,90.301,90.324,262000000.0
2005-12-09 11:20:00,90.31,90.339,90.306,90.326,179800000.0
2005-12-09 11:21:00,90.323,90.338,90.319,90.333,189399998.0
2005-12-09 11:22:00,90.323,90.343,90.311,90.322,205299998.0
2005-12-09 11:23:00,90.333,90.333,90.305,90.313,149700001.0
2005-12-09 11:24:00,90.314,90.314,90.284,90.285,144799999.0
2005-12-09 11:25:00,90.294,90.297,90.272,90.28,224799998.0
2005-12-09 11:26:00,90.297,90.303,90.275,90.285,191499999.0
2005-12-09 11:27:00,90.308,90.312,90.285,90.285,156900001.0
2005-12-09 11:28:00,90.297,90.299,90.263,90.263,137199999.0
2005-12-09 11:29:00,90.29,90.314,90.278,90.314,156799999.0
2005-12-09 11:30:00,90.305,90.32,90.276,90.32,143800000.0
2005-12-09 11:31:00,90.326,90.326,90.299,90.312,148599997.0
2005-12-09 11:32:00,90.307,90.326,90.286,90.304,144399999.0
2005-12-09 11:33:00,90.325,90.332,90.293,90.307,225800002.0
2005-12-09 11:34:00,90.307,90.307,90.277,90.28,157000000.0
2005-12-09 11:35:00,90.288,90.302,90.271,90.289,187699999.0
2005-12-09 11:36:00,90.284,90.305,90.275,90.305,165400000.0
2005-12-09 11:37:00,90.307,90.312,90.29,90.294,319400001.0
2005-12-09 11:38:00,90.295,90.316,90.281,90.302,297199997.0
2005-12-09 11:39:00,90.294,90.317,90.288,90.317,114200000.0
2005-12-09 11:40:00,90.296,90.316,90.268,90.297,223799998.0
2005-12-09 11:41:00,90.309,90.31,90.27,90.27,160200000.0
2005-12-09 11:42:00,90.261,90.284,90.259,90.275,202100000.0
2005-12-09 11:43:00,90.274,90.281,90.255,90.26,184499998.0
2005-12-09 11:44:00,90.28,90.297,90.269,90.289,183500000.0
2005-12-09 11:45:00,90.275,90.292,90.255,90.288,307700000.0
2005-12-09 11:46:00,90.286,90.29,90.258,90.258,203999997.0
2005-12-09 11:47:00,90.264,90.274,90.236,90.236,250100001.0
2005-12-09 11:48:00,90.25,90.267,90.238,90.267,219699998.0
2005-12-09 11:49:00,90.265,90.278,90.25,90.258,242600005.0
2005-12-09 11:50:00,90.247,90.263,90.244,90.257,125900000.0
2005-12-09 11:51:00,90.249,90.267,90.233,90.246,224300001.0
2005-12-09 11:52:00,90.231,90.255,90.228,90.253,290699995.0
2005-12-09 11:53:00,90.269,90.28,90.247,90.251,145499997.0
2005-12-09 11:54:00,90.263,90.3,90.263,90.286,177200001.0
2005-12-09 11:55:00,90.288,90.303,90.273,90.28,206599998.0
2005-12-09 11:56:00,90.287,90.312,90.287,90.312,154700000.0
2005-12-09 11:57:00,90.304,90.317,90.289,90.307,217900001.0
2005-12-09 11:58:00,90.303,90.307,90.286,90.295,115099999.0
2005-12-09 11:59:00,90.285,90.302,90.275,90.288,198100000.0
2005-12-09 12:00:00,90.256,90.283,90.252,90.269,216599999.0
2005-12-09 12:01:00,90.25,90.273,90.241,90.256,157100000.0
2005-12-09 12:02:00,90.255,90.258,90.235,90.242,288899999.0
2005-12-09 12:03:00,90.229,90.246,90.194,90.222,109600002.0
2005-12-09 12:04:00,90.224,90.23,90.207,90.211,146999996.0
2005-12-09 12:05:00,90.228,90.241,90.216,90.217,147500002.0
2005-12-09 12:06:00,90.221,90.24,90.203,90.225,149500000.0
2005-12-09 12:07:00,90.225,90.267,90.19,90.254,207499996.0
2005-12-09 12:08:00,90.246,90.255,90.23,90.23,168500001.0
2005-12-09 12:09:00,90.242,90.252,90.229,90.233,140500002.0
2005-12-09 12:10:00,90.226,90.253,90.218,90.218,166200000.0
2005-12-09 12:11:00,90.207,90.236,90.206,90.227,148099999.0
2005-12-09 12:12:00,90.215,90.235,90.215,90.232,111899999.0
2005-12-09 12:13:00,90.214,90.241,90.21,90.23,139600000.0
2005-12-09 12:14:00,90.236,90.254,90.223,90.227,167099999.0
2005-12-09 12:15:00,90.228,90.259,90.224,90.243,247199999.0
2005-12-09 12:16:00,90.24,90.249,90.221,90.227,100500000.0
2005-12-09 12:17:00,90.238,90.255,90.235,90.247,202599999.0
2005-12-09 12:18:00,90.247,90.258,90.231,90.236,202100000.0
2005-12-09 12:19:00,90.242,90.257,90.223,90.234,222500000.0
2005-12-09 12:20:00,90.239,90.257,90.218,90.252,275300000.0
2005-12-09 12:21:00,90.246,90.256,90.229,90.229,253499994.0
2005-12-09 12:22:00,90.241,90.254,90.228,90.243,164799999.0
2005-12-09 12:23:00,90.238,90.256,90.221,90.256,183900000.0
2005-12-09 12:24:00,90.259,90.264,90.223,90.223,251999999.0
2005-12-09 12:25:00,90.229,90.26,90.217,90.26,190800000.0
2005-12-09 12:26:00,90.243,90.263,90.231,90.249,184400000.0
2005-12-09 12:27:00,90.252,90.254,90.216,90.236,192799998.0
2005-12-09 12:28:00,90.241,90.262,90.23,90.25,161299997.0
2005-12-09 12:29:00,90.238,90.259,90.222,90.259,185899998.0
2005-12-09 12:30:00,90.258,90.272,90.236,90.236,304500001.0
2005-12-09 12:31:00,90.253,90.265,90.23,90.251,177099999.0
2005-12-09 12:32:00,90.237,90.271,90.237,90.26,216899997.0
2005-12-09 12:33:00,90.259,90.273,90.238,90.24,268000000.0
2005-12-09 12:34:00,90.275,90.28,90.253,90.253,141900001.0
2005-12-09 12:35:00,90.278,90.278,90.253,90.253,187400001.0
2005-12-09 12:36:00,90.251,90.269,90.228,90.266,246499998.0
2005-12-09 12:37:00,90.252,90.27,90.247,90.27,115299999.0
2005-12-09 12:38:00,90.26,90.273,90.245,90.258,86299999.0
2005-12-09 12:39:00,90.243,90.256,90.23,90.25,124400002.0
2005-12-09 12:40:00,90.231,90.246,90.223,90.24,142899999.0
2005-12-09 12:41:00,90.219,90.233,90.202,90.215,174600001.0
2005-12-09 12:42:00,90.199,90.222,90.199,90.221,247000003.0
2005-12-09 12:43:00,90.22,90.228,90.192,90.192,277300000.0
2005-12-09 12:44:00,90.193,90.224,90.193,90.219,191599996.0
2005-12-09 12:45:00,90.227,90.228,90.207,90.216,125300002.0
2005-12-09 12:46:00,90.195,90.228,90.195,90.219,213699999.0
2005-12-09 12:47:00,90.193,90.219,90.16,90.205,208000000.0
2005-12-09 12:48:00,90.2,90.209,90.175,90.192,241899997.0
2005-12-09 12:49:00,90.219,90.228,90.202,90.215,272399997.0
2005-12-09 12:50:00,90.226,90.237,90.212,90.224,196200001.0
2005-12-09 12:51:00,90.235,90.251,90.215,90.234,172599997.0
2005-12-09 12:52:00,90.237,90.252,90.23,90.243,258200001.0
2005-12-09 12:53:00,90.23,90.245,90.204,90.204,196400000.0
2005-12-09 12:54:00,90.221,90.244,90.215,90.23,206600000.0
2005-12-09 12:55:00,90.228,90.23,90.213,90.223,159700001.0
2005-12-09 12:56:00,90.222,90.234,90.209,90.211,129500002.0
2005-12-09 12:57:00,90.222,90.235,90.203,90.212,137100000.0
2005-12-09 12:58:00,90.225,90.238,90.216,90.231,190599999.0
2005-12-09 12:59:00,90.218,90.255,90.218,90.255,146500000.0
2005-12-09 13:00:00,90.255,90.26,90.24,90.248,141300000.0
2005-12-09 13:01:00,90.23,90.25,90.221,90.25,184399999.0
2005-12-09 13:02:00,90.247,90.27,90.233,90.24,182500001.0
2005-12-09 13:03:00,90.26,90.288,90.246,90.272,173799999.0
2005-12-09 13:04:00,90.272,90.274,90.247,90.247,137700003.0
2005-12-09 13:05:00,90.264,90.284,90.247,90.247,142900000.0
2005-12-09 13:06:00,90.27,90.295,90.258,90.295,271900002.0
2005-12-09 13:07:00,90.31,90.315,90.291,90.294,147800002.0
2005-12-09 13:08:00,90.319,90.319,90.286,90.319,212099998.0
2005-12-09 13:09:00,90.3,90.319,90.288,90.302,256699997.0
2005-12-09 13:10:00,90.307,90.31,90.282,90.297,237399998.0
2005-12-09 13:11:00,90.288,90.315,90.287,90.315,152200000.0
2005-12-09 13:12:00,90.306,90.329,90.286,90.329,197299998.0
2005-12-09 13:13:00,90.342,90.342,90.303,90.31,184000001.0
2005-12-09 13:14:00,90.316,90.335,90.313,90.315,218700001.0
2005-12-09 13:15:00,90.328,90.34,90.314,90.322,296200000.0
2005-12-09 13:16:00,90.327,90.353,90.327,90.34,258100000.0
2005-12-09 13:17:00,90.33,90.34,90.31,90.327,209099997.0
2005-12-09 13:18:00,90.327,90.348,90.325,90.348,150699996.0
2005-12-09 13:19:00,90.328,90.352,90.324,90.35,291199997.0
2005-12-09 13:20:00,90.341,90.362,90.334,90.344,204800002.0
2005-12-09 13:21:00,90.354,90.357,90.326,90.332,165300001.0
2005-12-09 13:22:00,90.34,90.349,90.321,90.34,226599998.0
2005-12-09 13:23:00,90.347,90.356,90.33,90.337,182599998.0
2005-12-09 13:24:00,90.322,90.341,90.312,90.34,221400002.0
2005-12-09 13:25:00,90.33,90.364,90.328,90.364,142300000.0
2005-12-09 13:26:00,90.35,90.365,90.337,90.36,94700000.0
2005-12-09 13:27:00,90.362,90.369,90.341,90.345,345299998.0
2005-12-09 13:28:00,90.363,90.366,90.348,90.353,171600000.0
2005-12-09 13:29:00,90.357,90.375,90.343,90.359,178000001.0
2005-12-09 13:30:00,90.342,90.375,90.342,90.365,166200000.0
2005-12-09 13:31:00,90.354,90.378,90.347,90.375,137300001.0
2005-12-09 13:32:00,90.383,90.385,90.364,90.364,122600000.0
2005-12-09 13:33:00,90.368,90.382,90.349,90.352,161399997.0
2005-12-09 13:34:00,90.346,90.363,90.342,90.357,238400000.0
2005-12-09 13:35:00,90.341,90.357,90.331,90.352,171099997.0
2005-12-09 13:36:00,90.329,90.353,90.315,90.332,188800000.0
2005-12-09 13:37:00,90.314,90.343,90.306,90.322,201600001.0
2005-12-09 13:38:00,90.33,90.339,90.318,90.32,182999997.0
2005-12-09 13:39:00,90.343,90.351,90.318,90.329,154199999.0
2005-12-09 13:40:00,90.343,90.354,90.324,90.346,186599999.0
2005-12-09 13:41:00,90.34,90.355,90.323,90.342,140500002.0
2005-12-09 13:42:00,90.344,90.36,90.325,90.329,240600002.0
2005-12-09 13:43:00,90.323,90.357,90.323,90.346,228399997.0
2005-12-09 13:44:00,90.349,90.358,90.333,90.341,145700000.0
2005-12-09 13:45:00,90.333,90.35,90.308,90.333,272499998.0
2005-12-09 13:46:00,90.31,90.338,90.308,90.333,200799997.0
2005-12-09 13:47:00,90.322,90.351,90.322,90.337,115700000.0
2005-12-09 13:48:00,90.345,90.359,90.332,90.335,255599999.0
2005-12-09 13:49:00,90.359,90.374,90.34,90.355,249800001.0
2005-12-09 13:50:00,90.342,90.372,90.342,90.368,167499999.0
2005-12-09 13:51:00,90.367,90.371,90.348,90.354,231500000.0
2005-12-09 13:52:00,90.37,90.37,90.337,90.342,218400001.0
2005-12-09 13:53:00,90.362,90.362,90.334,90.352,189799997.0
2005-12-09 13:54:00,90.352,90.362,90.334,90.339,176299998.0
2005-12-09 13:55:00,90.34,90.36,90.34,90.357,196100001.0
2005-12-09 13:56:00,90.353,90.369,90.34,90.365,215100000.0
2005-12-09 13:57:00,90.342,90.362,90.337,90.355,171800001.0
2005-12-09 13:58:00,90.348,90.348,90.32,90.326,175300002.0
2005-12-09 13:59:00,90.338,90.342,90.302,90.302,249600001.0
2005-12-09 14:00:00,90.304,90.318,90.294,90.313,96899999.0
2005-12-09 14:01:00,90.283,90.317,90.282,90.311,168000001.0
2005-12-09 14:02:00,90.287,90.294,90.286,90.286,105800001.0
2005-12-09 14:03:00,90.292,90.313,90.286,90.307,146899999.0
2005-12-09 14:04:00,90.299,90.313,90.291,90.309,105700000.0
2005-12-09 14:05:00,90.29,90.312,90.289,90.31,266899997.0
2005-12-09 14:06:00,90.298,90.311,90.278,90.289,186800001.0
2005-12-09 14:07:00,90.3,90.32,90.297,90.315,293900001.0
2005-12-09 14:08:00,90.303,90.32,90.29,90.305,144600000.0
2005-12-09 14:09:00,90.284,90.312,90.277,90.29,189499999.0
2005-12-09 14:10:00,90.295,90.3,90.283,90.283,89300000.0
2005-12-09 14:11:00,90.297,90.302,90.277,90.285,124500001.0
2005-12-09 14:12:00,90.303,90.316,90.276,90.3,165199999.0
2005-12-09 14:13:00,90.302,90.353,90.302,90.353,240500002.0
2005-12-09 14:14:00,90.33,90.349,90.322,90.338,286800001.0
2005-12-09 14:15:00,90.332,90.345,90.301,90.331,292799998.0
2005-12-09 14:16:00,90.334,90.347,90.323,90.336,281999995.0
2005-12-09 14:17:00,90.311,90.342,90.311,90.342,184499997.0
2005-12-09 14:18:00,90.328,90.333,90.302,90.302,150800001.0
2005-12-09 14:19:00,90.298,90.332,90.295,90.332,204799996.0
2005-12-09 14:20:00,90.333,90.333,90.311,90.311,216099999.0
2005-12-09 14:21:00,90.329,90.342,90.316,90.338,209799999.0
2005-12-09 14:22:00,90.336,90.348,90.32,90.328,197800002.0
2005-12-09 14:23:00,90.33,90.35,90.323,90.33,167499998.0
2005-12-09 14:24:00,90.334,90.36,90.334,90.356,237999997.0
2005-12-09 14:25:00,90.362,90.4,90.353,90.375,138299997.0
2005-12-09 14:26:00,90.405,90.422,90.388,90.422,112200000.0
2005-12-09 14:27:00,90.408,90.444,90.406,90.425,154599999.0
2005-12-09 14:28:00,90.402,90.421,90.388,90.415,204900000.0
2005-12-09 14:29:00,90.429,90.429,90.39,90.397,312899996.0
2005-12-09 14:30:00,90.413,90.426,90.386,90.39,297999998.0
2005-12-09 14:31:00,90.392,90.412,90.385,90.412,143800000.0
2005-12-09 14:32:00,90.399,90.413,90.388,90.408,231699998.0
2005-12-09 14:33:00,90.403,90.41,90.379,90.398,243100000.0
2005-12-09 14:34:00,90.412,90.421,90.397,90.397,175399997.0
2005-12-09 14:35:00,90.391,90.412,90.387,90.403,127200000.0
2005-12-09 14:36:00,90.403,90.403,90.374,90.382,171500001.0
2005-12-09 14:37:00,90.405,90.414,90.387,90.394,220200001.0
2005-12-09 14:38:00,90.376,90.397,90.374,90.392,213999999.0
2005-12-09 14:39:00,90.396,90.415,90.382,90.415,93400000.0
2005-12-09 14:40:00,90.412,90.43,90.408,90.428,193700004.0
2005-12-09 14:41:00,90.403,90.443,90.392,90.442,237799997.0
2005-12-09 14:42:00,90.435,90.44,90.415,90.415,115200000.0
2005-12-09 14:43:00,90.442,90.444,90.408,90.408,175700001.0
2005-12-09 14:44:00,90.415,90.429,90.396,90.415,219999999.0
2005-12-09 14:45:00,90.407,90.42,90.392,90.404,259400001.0
2005-12-09 14:46:00,90.408,90.423,90.402,90.416,114899998.0
2005-12-09 14:47:00,90.408,90.44,90.407,90.44,221700000.0
2005-12-09 14:48:00,90.438,90.449,90.418,90.418,120399998.0
2005-12-09 14:49:00,90.427,90.434,90.412,90.418,149899998.0
2005-12-09 14:50:00,90.42,90.445,90.418,90.436,105699999.0
2005-12-09 14:51:00,90.429,90.443,90.411,90.43,215100004.0
2005-12-09 14:52:00,90.419,90.433,90.401,90.424,179799996.0
2005-12-09 14:53:00,90.418,90.442,90.418,90.435,259900002.0
2005-12-09 14:54:00,90.417,90.433,90.412,90.427,194799995.0
2005-12-09 14:55:00,90.407,90.428,90.405,90.428,111300001.0
2005-12-09 14:56:00,90.418,90.436,90.415,90.427,131800000.0
2005-12-09 14:57:00,90.426,90.447,90.417,90.443,201000001.0
2005-12-09 14:58:00,90.419,90.439,90.408,90.425,155700002.0
2005-12-09 14:59:00,90.419,90.447,90.398,90.432,173900000.0
2005-12-09 15:00:00,90.412,90.433,90.412,90.427,198099997.0
2005-12-09 15:01:00,90.419,90.425,90.388,90.388,243399998.0
2005-12-09 15:02:00,90.383,90.402,90.378,90.386,182500001.0
2005-12-09 15:03:00,90.397,90.405,90.379,90.381,138199999.0
2005-12-09 15:04:00,90.391,90.417,90.39,90.411,150699997.0
2005-12-09 15:05:00,90.42,90.422,90.404,90.415,325699999.0
2005-12-09 15:06:00,90.403,90.42,90.392,90.409,231700000.0
2005-12-09 15:07:00,90.389,90.409,90.349,90.403,158900001.0
2005-12-09 15:08:00,90.401,90.404,90.373,90.373,298900000.0
2005-12-09 15:09:00,90.367,90.39,90.341,90.378,232499999.0
2005-12-09 15:10:00,90.361,90.38,90.342,90.377,241199997.0
2005-12-09 15:11:00,90.382,90.385,90.353,90.369,127099999.0
2005-12-09 15:12:00,90.385,90.392,90.37,90.374,223800000.0
2005-12-09 15:13:00,90.365,90.383,90.348,90.368,172300001.0
2005-12-09 15:14:00,90.383,90.383,90.353,90.363,164799997.0
2005-12-09 15:15:00,90.37,90.379,90.345,90.345,200000003.0
2005-12-09 15:16:00,90.37,90.401,90.358,90.381,166100000.0
2005-12-09 15:17:00,90.375,90.426,90.375,90.407,126199997.0
2005-12-09 15:18:00,90.416,90.437,90.41,90.425,280100000.0
2005-12-09 15:19:00,90.433,90.454,90.414,90.436,200400001.0
2005-12-09 15:20:00,90.448,90.488,90.441,90.488,160399998.0
2005-12-09 15:21:00,90.493,90.505,90.476,90.489,248999998.0
2005-12-09 15:22:00,90.505,90.512,90.486,90.512,116600000.0
2005-12-09 15:23:00,90.491,90.491,90.45,90.45,139700001.0
2005-12-09 15:24:00,90.44,90.453,90.427,90.429,183000000.0
2005-12-09 15:25:00,90.428,90.446,90.408,90.427,77199999.0
2005-12-09 15:26:00,90.429,90.44,90.414,90.428,322399998.0
2005-12-09 15:27:00,90.423,90.445,90.399,90.415,156600002.0
2005-12-09 15:28:00,90.42,90.444,90.41,90.424,149899997.0
2005-12-09 15:29:00,90.453,90.453,90.424,90.44,303700000.0
2005-12-09 15:30:00,90.433,90.455,90.42,90.441,139500001.0
2005-12-09 15:31:00,90.459,90.467,90.441,90.454,104500000.0
2005-12-09 15:32:00,90.462,90.47,90.441,90.46,169900000.0
2005-12-09 15:33:00,90.473,90.473,90.439,90.439,108599997.0
2005-12-09 15:34:00,90.45,90.471,90.442,90.469,268100000.0
2005-12-09 15:35:00,90.457,90.469,90.448,90.453,121500001.0
2005-12-09 15:36:00,90.452,90.467,90.443,90.459,131300001.0
2005-12-09 15:37:00,90.452,90.465,90.439,90.455,248600001.0
2005-12-09 15:38:00,90.44,90.462,90.429,90.456,123300000.0
2005-12-09 15:39:00,90.452,90.457,90.435,90.436,182199997.0
2005-12-09 15:40:00,90.421,90.444,90.387,90.413,268300005.0
2005-12-09 15:41:00,90.411,90.417,90.379,90.379,95500000.0
2005-12-09 15:42:00,90.393,90.4,90.371,90.383,94600001.0
2005-12-09 15:43:00,90.408,90.429,90.396,90.412,310399998.0
2005-12-09 15:44:00,90.433,90.433,90.404,90.405,137000000.0
2005-12-09 15:45:00,90.438,90.438,90.403,90.403,268499999.0
2005-12-09 15:46:00,90.416,90.44,90.416,90.435,239100003.0
2005-12-09 15:47:00,90.42,90.44,90.417,90.44,233900000.0
2005-12-09 15:48:00,90.419,90.439,90.417,90.434,150199999.0
2005-12-09 15:49:00,90.432,90.442,90.416,90.416,220300000.0
2005-12-09 15:50:00,90.432,90.436,90.412,90.415,170399998.0
2005-12-09 15:51:00,90.421,90.468,90.421,90.468,157000002.0
2005-12-09 15:52:00,90.461,90.476,90.448,90.473,155600000.0
2005-12-09 15:53:00,90.462,90.484,90.462,90.482,128100002.0
2005-12-09 15:54:00,90.48,90.48,90.452,90.452,175499998.0
2005-12-09 15:55:00,90.435,90.459,90.432,90.446,292099995.0
2005-12-09 15:56:00,90.44,90.447,90.422,90.435,196000001.0
2005-12-09 15:57:00,90.429,90.453,90.429,90.445,114399998.0
2005-12-09 15:58:00,90.442,90.447,90.426,90.426,274000001.0
2005-12-09 15:59:00,90.438,90.453,90.422,90.432,202199999.0
2005-12-09 16:00:00,90.424,90.452,90.404,90.422,240299999.0
2005-12-09 16:01:00,90.413,90.435,90.403,90.426,165599998.0
2005-12-09 16:02:00,90.425,90.425,90.395,90.41,68599999.0
2005-12-09 16:03:00,90.411,90.446,90.396,90.446,122499999.0
2005-12-09 16:04:00,90.429,90.445,90.403,90.422,179999999.0
2005-12-09 16:05:00,90.428,90.445,90.411,90.431,171500001.0
2005-12-09 16:06:00,90.438,90.438,90.41,90.41,166699998.0
2005-12-09 16:07:00,90.426,90.433,90.409,90.417,186199997.0
2005-12-09 16:08:00,90.443,90.446,90.419,90.419,146600001.0
2005-12-09 16:09:00,90.441,90.453,90.427,90.427,359700000.0
2005-12-09 16:10:00,90.444,90.471,90.428,90.444,147499999.0
2005-12-09 16:11:00,90.439,90.462,90.423,90.437,173600001.0
2005-12-09 16:12:00,90.454,90.468,90.439,90.448,47600000.0
2005-12-09 16:13:00,90.454,90.478,90.452,90.478,145999998.0
2005-12-09 16:14:00,90.433,90.479,90.433,90.474,237600000.0
2005-12-09 16:15:00,90.473,90.479,90.456,90.479,163199998.0
2005-12-09 16:16:00,90.445,90.465,90.441,90.464,159299999.0
2005-12-09 16:17:00,90.465,90.472,90.438,90.46,202199999.0
2005-12-09 16:18:00,90.468,90.468,90.437,90.437,84100000.0
2005-12-09 16:19:00,90.453,90.471,90.452,90.47,110199997.0
2005-12-09 16:20:00,90.46,90.48,90.458,90.477,189800000.0
2005-12-09 16:21:00,90.461,90.484,90.455,90.482,265500000.0
2005-12-09 16:22:00,90.487,90.49,90.468,90.473,254200001.0
2005-12-09 16:23:00,90.5,90.5,90.475,90.477,246399999.0
2005-12-09 16:24:00,90.5,90.514,90.488,90.492,142200001.0
2005-12-09 16:25:00,90.505,90.505,90.47,90.47,206999999.0
2005-12-09 16:26:00,90.506,90.52,90.493,90.505,259899994.0
2005-12-09 16:27:00,90.506,90.517,90.495,90.517,247899998.0
2005-12-09 16:28:00,90.506,90.527,90.5,90.503,157399998.0
2005-12-09 16:29:00,90.509,90.53,90.5,90.516,141600002.0
2005-12-09 16:30:00,90.495,90.527,90.491,90.527,360499996.0
2005-12-09 16:31:00,90.522,90.523,90.499,90.499,187700000.0
2005-12-09 16:32:00,90.516,90.516,90.485,90.485,165299999.0
2005-12-09 16:33:00,90.48,90.503,90.476,90.489,152800000.0
2005-12-09 16:34:00,90.478,90.505,90.459,90.491,183700002.0
2005-12-09 16:35:00,90.514,90.541,90.506,90.522,102499999.0
2005-12-09 16:36:00,90.531,90.548,90.514,90.517,240699997.0
2005-12-09 16:37:00,90.547,90.562,90.54,90.562,124699999.0
2005-12-09 16:38:00,90.569,90.579,90.549,90.559,112700002.0
2005-12-09 16:39:00,90.568,90.568,90.531,90.539,184900001.0
2005-12-09 16:40:00,90.569,90.569,90.541,90.55,330400001.0
2005-12-09 16:41:00,90.552,90.574,90.533,90.533,109800000.0
2005-12-09 16:42:00,90.506,90.527,90.498,90.517,210800002.0
2005-12-09 16:43:00,90.511,90.522,90.492,90.505,239700000.0
2005-12-09 16:44:00,90.496,90.496,90.465,90.465,120100000.0
2005-12-09 16:45:00,90.475,90.48,90.45,90.463,244199995.0
2005-12-09 16:46:00,90.478,90.48,90.45,90.467,141000001.0
2005-12-09 16:47:00,90.48,90.51,90.467,90.495,151799997.0
2005-12-09 16:48:00,90.5,90.528,90.498,90.518,222300004.0
2005-12-09 16:49:00,90.527,90.549,90.526,90.543,226800000.0
2005-12-09 16:50:00,90.537,90.537,90.492,90.493,169699999.0
2005-12-09 16:51:00,90.497,90.518,90.48,90.485,125399998.0
2005-12-09 16:52:00,90.457,90.482,90.446,90.477,269699999.0
2005-12-09 16:53:00,90.466,90.486,90.464,90.478,199500001.0
2005-12-09 16:54:00,90.47,90.486,90.452,90.474,99499999.0
2005-12-09 16:55:00,90.476,90.491,90.447,90.447,166000001.0
2005-12-09 16:56:00,90.465,90.468,90.447,90.456,244099999.0
2005-12-09 16:57:00,90.433,90.458,90.423,90.45,171500000.0
2005-12-09 16:58:00,90.434,90.453,90.412,90.43,162600001.0
2005-12-09 16:59:00,90.451,90.475,90.438,90.443,214300000.0
2005-12-09 17:00:00,90.453,90.478,90.453,90.478,106200001.0
2005-12-09 17:01:00,90.47,90.47,90.428,90.445,219900000.0
2005-12-09 17:02:00,90.449,90.467,90.438,90.448,233499998.0
2005-12-09 17:03:00,90.455,90.473,90.426,90.442,160900002.0
2005-12-09 17:04:00,90.454,90.479,90.442,90.449,180599997.0
2005-12-09 17:05:00,90.459,90.48,90.453,90.463,110000001.0
2005-12-09 17:06:00,90.447,90.47,90.438,90.454,141199999.0
2005-12-09 17:07:00,90.452,90.467,90.433,90.439,295500003.0
2005-12-09 17:08:00,90.437,90.452,90.428,90.434,134700000.0
2005-12-09 17:09:00,90.404,90.434,90.393,90.415,179099998.0
2005-12-09 17:10:00,90.415,90.434,90.406,90.422,111400003.0
2005-12-09 17:11:00,90.41,90.436,90.402,90.436,137799999.0
2005-12-09 17:12:00,90.417,90.417,90.368,90.368,176700003.0
2005-12-09 17:13:00,90.361,90.39,90.36,90.39,249499998.0
2005-12-09 17:14:00,90.378,90.378,90.349,90.355,136500001.0
2005-12-09 17:15:00,90.371,90.388,90.346,90.368,268700001.0
2005-12-09 17:16:00,90.396,90.4,90.371,90.38,269499998.0
2005-12-09 17:17:00,90.406,90.431,90.395,90.406,135900000.0
2005-12-09 17:18:00,90.451,90.457,90.431,90.453,163799998.0
2005-12-09 17:19:00,90.432,90.471,90.432,90.46,189599997.0
2005-12-09 17:20:00,90.472,90.503,90.456,90.484,195099999.0
2005-12-09 17:21:00,90.514,90.571,90.514,90.571,201500000.0
2005-12-09 17:22:00,90.572,90.572,90.546,90.555,218000002.0
2005-12-09 17:23:00,90.55,90.586,90.547,90.586,184899999.0
2005-12-09 17:24:00,90.58,90.593,90.558,90.569,205800001.0
2005-12-09 17:25:00,90.566,90.597,90.566,90.597,272900001.0
2005-12-09 17:26:00,90.592,90.598,90.558,90.558,211900000.0
2005-12-09 17:27:00,90.536,90.558,90.507,90.516,112600000.0
2005-12-09 17:28:00,90.487,90.517,90.486,90.517,214399995.0
2005-12-09 17:29:00,90.501,90.55,90.501,90.55,226000004.0
2005-12-09 17:30:00,90.557,90.565,90.542,90.549,249199997.0
2005-12-09 17:31:00,90.558,90.576,90.546,90.556,164200002.0
2005-12-09 17:32:00,90.57,90.6,90.57,90.587,296500002.0
2005-12-09 17:33:00,90.586,90.606,90.562,90.593,188599999.0
2005-12-09 17:34:00,90.595,90.597,90.567,90.567,127700001.0
2005-12-09 17:35:00,90.566,90.572,90.54,90.551,239899997.0
2005-12-09 17:36:00,90.536,90.554,90.528,90.552,238000000.0
2005-12-09 17:37:00,90.552,90.565,90.546,90.555,131700000.0
2005-12-09 17:38:00,90.544,90.554,90.523,90.539,252000001.0
2005-12-09 17:39:00,90.538,90.554,90.511,90.543,145400002.0
2005-12-09 17:40:00,90.537,90.57,90.53,90.57,241199994.0
2005-12-09 17:41:00,90.547,90.565,90.515,90.537,258599999.0
2005-12-09 17:42:00,90.545,90.562,90.532,90.545,108999999.0
2005-12-09 17:43:00,90.563,90.572,90.546,90.56,90800001.0
2005-12-09 17:44:00,90.559,90.594,90.536,90.594,217200000.0
2005-12-09 17:45:00,90.58,90.61,90.58,90.595,178500001.0
2005-12-09 17:46:00,90.6,90.608,90.589,90.589,131799998.0
2005-12-09 17:47:00,90.597,90.599,90.573,90.579,210499997.0
2005-12-09 17:48:00,90.578,90.605,90.576,90.594,196499999.0
2005-12-09 17:49:00,90.582,90.604,90.574,90.603,153900000.0
2005-12-09 17:50:00,90.6,90.619,90.588,90.589,164900000.0
2005-12-09 17:51:00,90.589,90.602,90.576,90.585,214200000.0
2005-12-09 17:52:00,90.607,90.607,90.586,90.59,200700001.0
2005-12-09 17:53:00,90.6,90.616,90.585,90.598,280399998.0
2005-12-09 17:54:00,90.596,90.596,90.553,90.555,142399998.0
2005-12-09 17:55:00,90.54,90.565,90.532,90.56,131800000.0
2005-12-09 17:56:00,90.562,90.592,90.562,90.588,146699999.0
2005-12-09 17:57:00,90.564,90.59,90.559,90.581,83400000.0
2005-12-09 17:58:00,90.577,90.611,90.573,90.591,288199999.0
2005-12-09 17:59:00,90.602,90.616,90.584,90.589,204599999.0
2005-12-09 18:00:00,90.589,90.607,90.552,90.566,306300004.0
2005-12-09 18:01:00,90.553,90.572,90.543,90.557,1221299997.0
2005-12-09 18:02:00,90.556,90.566,90.528,90.56,1876399992.0
2005-12-09 18:03:00,90.562,90.576,90.541,90.563,2136999990.0
2005-12-09 18:04:00,90.579,90.594,90.56,90.571,1677100000.0
2005-12-09 18:05:00,90.584,90.588,90.556,90.567,1862300008.0
2005-12-09 18:06:00,90.563,90.599,90.56,90.593,1715199993.0
2005-12-09 18:07:00,90.591,90.594,90.555,90.566,2037500005.0
2005-12-09 18:08:00,90.554,90.572,90.526,90.546,2013200010.0
2005-12-09 18:09:00,90.527,90.554,90.513,90.532,1610100005.0
2005-12-09 18:10:00,90.527,90.553,90.513,90.535,1703499993.0
2005-12-09 18:11:00,90.535,90.551,90.522,90.537,871099996.0
2005-12-09 18:12:00,90.538,90.558,90.521,90.528,1154699998.0
2005-12-09 18:13:00,90.544,90.574,90.525,90.542,1663300005.0
2005-12-09 18:14:00,90.546,90.588,90.546,90.588,1662799998.0
2005-12-09 18:15:00,90.65,90.67,90.62,90.64,2052100000.0
2005-12-09 18:16:00,90.582,90.604,90.572,90.593,2052100000.0
2005-12-09 18:17:00,90.594,90.602,90.572,90.573,660799998.0
2005-12-09 18:18:00,90.566,90.581,90.54,90.565,1254999999.0
2005-12-09 18:19:00,90.565,90.586,90.543,90.575,1922300001.0
2005-12-09 18:20:00,90.595,90.613,90.576,90.589,1536699995.0
2005-12-09 18:21:00,90.612,90.628,90.596,90.601,1306900004.0
2005-12-09 18:22:00,90.618,90.627,90.595,90.606,1852699993.0
2005-12-09 18:23:00,90.603,90.619,90.576,90.605,2019499986.0
2005-12-09 18:24:00,90.617,90.617,90.561,90.568,1608799999.0
2005-12-09 18:25:00,90.69,90.7,90.65,90.67,1601899996.0
2005-12-09 18:26:00,90.579,90.599,90.564,90.595,1601899996.0
2005-12-09 18:27:00,90.585,90.604,90.572,90.587,1213099995.0
2005-12-09 18:28:00,90.585,90.597,90.566,90.566,1320199997.0
2005-12-09 18:29:00,90.587,90.588,90.555,90.572,1121399997.0
2005-12-09 18:30:00,90.56,90.593,90.56,90.579,821599996.0
2005-12-09 18:31:00,90.583,90.585,90.549,90.551,1111900000.0
2005-12-09 18:32:00,90.547,90.566,90.535,90.56,1862099998.0
2005-12-09 18:33:00,90.551,90.58,90.542,90.576,1752900004.0
2005-12-09 18:34:00,90.575,90.595,90.567,90.584,1911699984.0
2005-12-09 18:35:00,90.584,90.584,90.525,90.55,1458100001.0
2005-12-09 18:36:00,90.575,90.594,90.564,90.579,1434700004.0
2005-12-09 18:37:00,90.587,90.604,90.575,90.575,994000004.0
2005-12-09 18:38:00,90.583,90.604,90.553,90.592,753000001.0
2005-12-09 18:39:00,90.598,90.618,90.582,90.605,429599995.0
2005-12-09 18:40:00,90.615,90.623,90.592,90.605,832200005.0
2005-12-09 18:41:00,90.61,90.614,90.586,90.593,720099996.0
2005-12-09 18:42:00,90.594,90.621,90.593,90.611,770299998.0
2005-12-09 18:43:00,90.608,90.618,90.581,90.611,1402500003.0
2005-12-09 18:44:00,90.615,90.635,90.584,90.584,901699992.0
2005-12-09 18:45:00,90.607,90.627,90.59,90.59,1069299995.0
2005-12-09 18:46:00,90.612,90.616,90.582,90.596,599900002.0
2005-12-09 18:47:00,90.612,90.644,90.601,90.632,563899993.0
2005-12-09 18:48:00,90.647,90.648,90.623,90.627,593600001.0
2005-12-09 18:49:00,90.647,90.658,90.633,90.65,827699998.0
2005-12-09 18:50:00,90.636,90.653,90.614,90.632,848899994.0
2005-12-09 18:51:00,90.642,90.647,90.617,90.638,437500000.0
2005-12-09 18:52:00,90.631,90.638,90.607,90.627,959299997.0
2005-12-09 18:53:00,90.605,90.632,90.584,90.609,796700002.0
2005-12-09 18:54:00,90.598,90.617,90.59,90.603,907200004.0
2005-12-09 18:55:00,90.598,90.629,90.589,90.616,1035900005.0
2005-12-09 18:56:00,90.59,90.621,90.59,90.608,587600002.0
2005-12-09 18:57:00,90.589,90.625,90.589,90.617,452900001.0
2005-12-09 18:58:00,90.586,90.63,90.586,90.605,1029800007.0
2005-12-09 18:59:00,90.612,90.621,90.599,90.603,820800005.0
2005-12-09 19:00:00,90.601,90.626,90.598,90.615,638000003.0
2005-12-09 19:01:00,90.597,90.625,90.571,90.594,493599997.0
2005-12-09 19:02:00,90.593,90.616,90.593,90.61,261600001.0
2005-12-09 19:03:00,90.594,90.606,90.571,90.594,677100001.0
2005-12-09 19:04:00,90.595,90.612,90.58,90.595,761799996.0
2005-12-09 19:05:00,90.61,90.621,90.596,90.6,432599998.0
2005-12-09 19:06:00,90.623,90.636,90.601,90.601,514499995.0
2005-12-09 19:07:00,90.61,90.638,90.607,90.615,1248499994.0
2005-12-09 19:08:00,90.624,90.646,90.614,90.63,951199993.0
2005-12-09 19:09:00,90.63,90.645,90.61,90.619,699999995.0
2005-12-09 19:10:00,90.615,90.631,90.594,90.612,543100000.0
2005-12-09 19:11:00,90.613,90.632,90.599,90.615,209400000.0
2005-12-09 19:12:00,90.632,90.632,90.6,90.609,407299996.0
2005-12-09 19:13:00,90.598,90.617,90.581,90.613,419600001.0
2005-12-09 19:14:00,90.615,90.621,90.587,90.591,490599993.0
2005-12-09 19:15:00,90.593,90.616,90.581,90.594,716900001.0
2005-12-09 19:16:00,90.581,90.605,90.576,90.596,347200000.0
2005-12-09 19:17:00,90.595,90.607,90.582,90.592,677400000.0
2005-12-09 19:18:00,90.594,90.613,90.58,90.601,544000001.0
2005-12-09 19:19:00,90.607,90.618,90.588,90.605,629800000.0
2005-12-09 19:20:00,90.621,90.629,90.604,90.607,376499997.0
2005-12-09 19:21:00,90.627,90.634,90.601,90.608,259999998.0
2005-12-09 19:22:00,90.61,90.635,90.56,90.633,322600000.0
2005-12-09 19:23:00,90.646,90.65,90.612,90.63,1529299996.0
2005-12-09 19:24:00,90.65,90.654,90.617,90.624,565500003.0
2005-12-09 19:25:00,90.631,90.634,90.598,90.598,942199998.0
2005-12-09 19:26:00,90.611,90.633,90.603,90.627,1151499993.0
2005-12-09 19:27:00,90.625,90.641,90.606,90.606,1009999997.0
2005-12-09 19:28:00,90.61,90.61,90.582,90.585,599999996.0
2005-12-09 19:29:00,90.594,90.615,90.577,90.6,718799993.0
2005-12-09 19:30:00,90.609,90.625,90.595,90.615,820300005.0
2005-12-09 19:31:00,90.613,90.623,90.596,90.597,581400004.0
2005-12-09 19:32:00,90.607,90.607,90.578,90.586,720300000.0
2005-12-09 19:33:00,90.604,90.608,90.577,90.595,625800003.0
2005-12-09 19:34:00,90.607,90.616,90.591,90.598,910699992.0
2005-12-09 19:35:00,90.615,90.615,90.578,90.581,630400001.0
2005-12-09 19:36:00,90.593,90.618,90.591,90.605,518199995.0
2005-12-09 19:37:00,90.609,90.627,90.597,90.614,293400001.0
2005-12-09 19:38:00,90.615,90.625,90.593,90.596,996999991.0
2005-12-09 19:39:00,90.582,90.621,90.582,90.609,802699996.0
2005-12-09 19:40:00,90.593,90.619,90.586,90.609,660999997.0
2005-12-09 19:41:00,90.603,90.625,90.598,90.608,906899996.0
2005-12-09 19:42:00,90.59,90.61,90.566,90.584,716299992.0
2005-12-09 19:43:00,90.584,90.601,90.568,90.579,465300000.0
2005-12-09 19:44:00,90.585,90.602,90.566,90.583,531899995.0
2005-12-09 19:45:00,90.579,90.592,90.559,90.577,323599999.0
2005-12-09 19:46:00,90.565,90.593,90.565,90.591,391600000.0
2005-12-09 19:47:00,90.588,90.605,90.571,90.582,278899998.0
2005-12-09 19:48:00,90.596,90.606,90.567,90.584,798200001.0
2005-12-09 19:49:00,90.574,90.603,90.557,90.592,547700002.0
2005-12-09 19:50:00,90.592,90.599,90.567,90.586,473499995.0
2005-12-09 19:51:00,90.594,90.596,90.571,90.571,266299999.0
2005-12-09 19:52:00,90.574,90.604,90.555,90.595,473299997.0
2005-12-09 19:53:00,90.596,90.601,90.576,90.583,564799997.0
2005-12-09 19:54:00,90.579,90.6,90.568,90.59,976899992.0
2005-12-09 19:55:00,90.576,90.596,90.566,90.592,355900000.0
2005-12-09 19:56:00,90.571,90.6,90.571,90.593,434500002.0
2005-12-09 19:57:00,90.599,90.61,90.584,90.591,427700002.0
2005-12-09 19:58:00,90.602,90.602,90.571,90.571,907699999.0
2005-12-09 19:59:00,90.585,90.608,90.571,90.581,610399996.0
2005-12-09 20:00:00,90.578,90.594,90.563,90.577,391000001.0
2005-12-09 20:01:00,90.553,90.593,90.553,90.585,521099996.0
2005-12-09 20:02:00,90.574,90.587,90.556,90.575,699799997.0
2005-12-09 20:03:00,90.572,90.577,90.549,90.554,473199999.0
2005-12-09 20:04:00,90.562,90.586,90.523,90.586,315299996.0
2005-12-09 20:05:00,90.573,90.587,90.537,90.58,671000004.0
2005-12-09 20:06:00,90.582,90.59,90.566,90.585,839200007.0
2005-12-09 20:07:00,90.571,90.595,90.562,90.59,752000001.0
2005-12-09 20:08:00,90.575,90.587,90.554,90.577,500799999.0
2005-12-09 20:09:00,90.567,90.598,90.567,90.583,519399999.0
2005-12-09 20:10:00,90.585,90.59,90.563,90.573,651999999.0
2005-12-09 20:11:00,90.577,90.577,90.546,90.565,688400002.0
2005-12-09 20:12:00,90.565,90.575,90.548,90.559,1425399996.0
2005-12-09 20:13:00,90.57,90.571,90.542,90.552,580799997.0
2005-12-09 20:14:00,90.583,90.589,90.564,90.574,552299998.0
2005-12-09 20:15:00,90.577,90.583,90.56,90.567,762100000.0
2005-12-09 20:16:00,90.569,90.595,90.552,90.58,678099994.0
2005-12-09 20:17:00,90.574,90.59,90.563,90.585,400200000.0
2005-12-09 20:18:00,90.583,90.596,90.57,90.586,139400002.0
2005-12-09 20:19:00,90.591,90.591,90.557,90.56,316999997.0
2005-12-09 20:20:00,90.561,90.588,90.556,90.573,734899997.0
2005-12-09 20:21:00,90.55,90.573,90.544,90.563,495600001.0
2005-12-09 20:22:00,90.552,90.578,90.541,90.565,952699996.0
2005-12-09 20:23:00,90.567,90.595,90.556,90.576,543800006.0
2005-12-09 20:24:00,90.583,90.591,90.565,90.574,358299997.0
2005-12-09 20:25:00,90.583,90.615,90.58,90.603,572500002.0
2005-12-09 20:26:00,90.598,90.612,90.579,90.599,410399996.0
2005-12-09 20:27:00,90.605,90.609,90.586,90.59,383899998.0
2005-12-09 20:28:00,90.604,90.613,90.583,90.584,1154099993.0
2005-12-09 20:29:00,90.593,90.615,90.582,90.6,1718300002.0
2005-12-09 20:30:00,90.589,90.615,90.584,90.603,1427599991.0
2005-12-09 20:31:00,90.591,90.605,90.572,90.583,1043999999.0
2005-12-09 20:32:00,90.573,90.588,90.554,90.588,1038399993.0
2005-12-09 20:33:00,90.584,90.585,90.558,90.567,621300004.0
2005-12-09 20:34:00,90.584,90.605,90.565,90.565,381400002.0
2005-12-09 20:35:00,90.591,90.61,90.568,90.568,536599999.0
2005-12-09 20:36:00,90.566,90.59,90.559,90.59,635000000.0
2005-12-09 20:37:00,90.578,90.585,90.559,90.562,594700002.0
2005-12-09 20:38:00,90.574,90.593,90.566,90.576,893000002.0
2005-12-09 20:39:00,90.576,90.599,90.567,90.582,743199990.0
2005-12-09 20:40:00,90.585,90.59,90.561,90.563,1636299997.0
2005-12-09 20:41:00,90.58,90.588,90.563,90.585,909600003.0
2005-12-09 20:42:00,90.585,90.597,90.57,90.583,970599999.0
2005-12-09 20:43:00,90.595,90.603,90.582,90.589,955599993.0
2005-12-09 20:44:00,90.592,90.608,90.579,90.579,788599999.0
2005-12-09 20:45:00,90.6,90.606,90.574,90.582,580200000.0
2005-12-09 20:46:00,90.581,90.588,90.551,90.551,776400000.0
2005-12-09 20:47:00,90.581,90.601,90.572,90.574,1108400001.0
2005-12-09 20:48:00,90.585,90.594,90.566,90.566,637599998.0
2005-12-09 20:49:00,90.577,90.588,90.554,90.565,442400000.0
2005-12-09 20:50:00,90.557,90.596,90.536,90.553,1100599995.0
2005-12-09 20:51:00,90.549,90.564,90.536,90.541,473800001.0
2005-12-09 20:52:00,90.544,90.559,90.526,90.539,383600002.0
2005-12-09 20:53:00,90.544,90.576,90.538,90.552,1163699998.0
2005-12-09 20:54:00,90.524,90.56,90.524,90.553,578499999.0
2005-12-09 20:55:00,90.558,90.58,90.538,90.538,1142299999.0
2005-12-09 20:56:00,90.55,90.563,90.532,90.536,673099996.0
2005-12-09 20:57:00,90.535,90.565,90.533,90.56,748799993.0
2005-12-09 20:58:00,90.559,90.572,90.541,90.544,1373399994.0
2005-12-09 20:59:00,90.564,90.578,90.54,90.55,947700001.0
2005-12-09 21:00:00,90.565,90.575,90.54,90.563,1151400001.0
2005-12-09 21:01:00,90.551,90.572,90.538,90.555,979699998.0
2005-12-09 21:02:00,90.557,90.56,90.541,90.541,572600000.0
2005-12-09 21:03:00,90.543,90.568,90.543,90.565,330399996.0
2005-12-09 21:04:00,90.562,90.571,90.521,90.521,424500000.0
2005-12-09 21:05:00,90.502,90.55,90.502,90.538,652700000.0
2005-12-09 21:06:00,90.514,90.533,90.504,90.505,674699996.0
2005-12-09 21:07:00,90.513,90.532,90.488,90.508,681900000.0
2005-12-09 21:08:00,90.519,90.534,90.502,90.523,960799995.0
2005-12-09 21:09:00,90.51,90.535,90.506,90.524,194200003.0
2005-12-09 21:10:00,90.519,90.519,90.464,90.488,739100000.0
2005-12-09 21:11:00,90.505,90.514,90.481,90.481,618300003.0
2005-12-09 21:12:00,90.503,90.503,90.476,90.483,292599997.0
2005-12-09 21:13:00,90.5,90.533,90.489,90.504,397699999.0
2005-12-09 21:14:00,90.53,90.557,90.52,90.53,648099995.0
2005-12-09 21:15:00,90.534,90.575,90.529,90.568,862000001.0
2005-12-09 21:16:00,90.549,90.576,90.544,90.565,819099999.0
2005-12-09 21:17:00,90.561,90.562,90.526,90.526,901800000.0
2005-12-09 21:18:00,90.548,90.556,90.52,90.534,705299998.0
2005-12-09 21:19:00,90.527,90.561,90.523,90.538,761700003.0
2005-12-09 21:20:00,90.539,90.557,90.522,90.557,1224499999.0
2005-12-09 21:21:00,90.555,90.555,90.522,90.525,1050199999.0
2005-12-09 21:22:00,90.538,90.55,90.517,90.521,1005099999.0
2005-12-09 21:23:00,90.544,90.548,90.518,90.521,875999997.0
2005-12-09 21:24:00,90.539,90.557,90.526,90.526,795799995.0
2005-12-09 21:25:00,90.527,90.562,90.526,90.529,833599997.0
2005-12-09 21:26:00,90.543,90.555,90.527,90.539,379999995.0
2005-12-09 21:27:00,90.544,90.56,90.537,90.555,487000000.0
2005-12-09 21:28:00,90.553,90.554,90.529,90.529,418200000.0
2005-12-09 21:29:00,90.537,90.574,90.537,90.568,732400001.0
2005-12-09 21:30:00,90.569,90.586,90.554,90.554,254900000.0
2005-12-09 21:31:00,90.57,90.587,90.551,90.587,305499995.0
2005-12-09 21:32:00,90.578,90.591,90.559,90.576,431099996.0
2005-12-09 21:33:00,90.572,90.587,90.555,90.567,530399998.0
2005-12-09 21:34:00,90.578,90.578,90.554,90.558,158200000.0
2005-12-09 21:35:00,90.573,90.573,90.545,90.545,462600001.0
2005-12-09 21:36:00,90.538,90.555,90.528,90.552,392400001.0
2005-12-09 21:37:00,90.55,90.55,90.52,90.52,514100001.0
2005-12-09 21:38:00,90.522,90.525,90.498,90.498,212300001.0
2005-12-09 21:39:00,90.495,90.521,90.495,90.496,263199998.0
2005-12-09 21:40:00,90.476,90.514,90.475,90.493,502100000.0
2005-12-09 21:41:00,90.497,90.509,90.483,90.492,251000001.0
2005-12-09 21:42:00,90.505,90.51,90.487,90.497,405499999.0
2005-12-09 21:43:00,90.514,90.521,90.494,90.496,331000000.0
2005-12-09 21:44:00,90.501,90.517,90.484,90.498,915699998.0
2005-12-09 21:45:00,90.508,90.534,90.496,90.514,420400002.0
2005-12-09 21:46:00,90.512,90.513,90.485,90.485,217999997.0
2005-12-09 21:47:00,90.478,90.504,90.473,90.504,418099997.0
2005-12-09 21:48:00,90.508,90.525,90.496,90.524,611000001.0
2005-12-09 21:49:00,90.498,90.522,90.491,90.505,263699999.0
2005-12-09 21:50:00,90.487,90.513,90.485,90.497,164900000.0
2005-12-09 21:51:00,90.475,90.494,90.471,90.494,334199997.0
2005-12-09 21:52:00,90.48,90.5,90.476,90.495,223299999.0
2005-12-09 21:53:00,90.495,90.5,90.479,90.488,440200000.0
2005-12-09 21:54:00,90.49,90.504,90.473,90.488,189700000.0
2005-12-09 21:55:00,90.48,90.507,90.469,90.485,217200001.0
2005-12-09 21:56:00,90.463,90.484,90.453,90.47,342300001.0
2005-12-09 21:57:00,90.48,90.486,90.454,90.454,104300001.0
2005-12-09 21:58:00,90.471,90.483,90.455,90.466,216299998.0
2005-12-09 21:59:00,90.485,90.49,90.462,90.472,384199999.0
2005-12-09 22:00:00,90.495,90.506,90.479,90.479,521099999.0
2005-12-09 22:01:00,90.488,90.511,90.471,90.491,705099999.0
2005-12-09 22:02:00,90.48,90.505,90.472,90.489,677400002.0
2005-12-09 22:03:00,90.484,90.51,90.466,90.48,419699997.0
2005-12-09 22:04:00,90.48,90.497,90.461,90.482,667100001.0
2005-12-09 22:05:00,90.5,90.528,90.489,90.505,208400003.0
2005-12-09 22:06:00,90.513,90.532,90.492,90.511,235300002.0
2005-12-09 22:07:00,90.494,90.512,90.484,90.506,286000004.0
2005-12-09 22:08:00,90.515,90.54,90.506,90.518,142700000.0
2005-12-09 22:09:00,90.538,90.549,90.521,90.521,161600003.0
2005-12-09 22:10:00,90.552,90.558,90.526,90.532,268600000.0
2005-12-09 22:11:00,90.541,90.547,90.522,90.522,532399999.0
2005-12-09 22:12:00,90.518,90.535,90.511,90.535,304400001.0
2005-12-09 22:13:00,90.521,90.545,90.516,90.535,529100001.0
2005-12-09 22:14:00,90.534,90.565,90.52,90.535,374400001.0
2005-12-09 22:15:00,90.565,90.579,90.548,90.566,146899999.0
2005-12-09 22:16:00,90.566,90.58,90.539,90.568,497199998.0
2005-12-09 22:17:00,90.549,90.577,90.549,90.573,231500001.0
2005-12-09 22:18:00,90.573,90.573,90.547,90.549,376299999.0
2005-12-09 22:19:00,90.561,90.561,90.528,90.54,374200000.0
2005-12-09 22:20:00,90.547,90.571,90.541,90.546,228700001.0
2005-12-09 22:21:00,90.57,90.577,90.548,90.551,341599997.0
2005-12-09 22:22:00,90.567,90.582,90.555,90.555,351300004.0
2005-12-09 22:23:00,90.568,90.573,90.551,90.554,579699998.0
2005-12-09 22:24:00,90.568,90.586,90.554,90.567,376199999.0
2005-12-09 22:25:00,90.568,90.588,90.567,90.58,138000002.0
2005-12-09 22:26:00,90.561,90.58,90.553,90.56,182500001.0
2005-12-09 22:27:00,90.558,90.585,90.545,90.583,587000001.0
2005-12-09 22:28:00,90.587,90.594,90.566,90.592,459999996.0
2005-12-09 22:29:00,90.584,90.587,90.561,90.58,252199997.0
2005-12-09 22:30:00,90.579,90.584,90.557,90.568,195999999.0
2005-12-09 22:31:00,90.569,90.585,90.539,90.577,521100004.0
2005-12-09 22:32:00,90.582,90.584,90.549,90.552,309599996.0
2005-12-09 22:33:00,90.573,90.58,90.533,90.546,823299993.0
2005-12-09 22:34:00,90.546,90.574,90.543,90.568,613800005.0
2005-12-09 22:35:00,90.552,90.573,90.546,90.566,268799997.0
2005-12-09 22:36:00,90.546,90.573,90.545,90.573,407700005.0
2005-12-09 22:37:00,90.556,90.569,90.54,90.562,225999997.0
2005-12-09 22:38:00,90.574,90.574,90.543,90.561,139400001.0
2005-12-09 22:39:00,90.547,90.57,90.538,90.56,314999996.0
2005-12-09 22:40:00,90.561,90.571,90.54,90.55,248899999.0
2005-12-09 22:41:00,90.567,90.579,90.547,90.553,308700008.0
2005-12-09 22:42:00,90.563,90.567,90.539,90.539,187800000.0
2005-12-09 22:43:00,90.552,90.569,90.539,90.563,292599999.0
2005-12-09 22:44:00,90.524,90.565,90.518,90.54,489999999.0
2005-12-09 22:45:00,90.52,90.551,90.511,90.545,586100000.0
2005-12-09 22:46:00,90.509,90.535,90.486,90.513,287899999.0
2005-12-09 22:47:00,90.529,90.536,90.505,90.505,163199999.0
2005-12-09 22:48:00,90.533,90.533,90.492,90.492,344999998.0
2005-12-09 22:49:00,90.491,90.53,90.49,90.52,266399998.0
2005-12-09 22:50:00,90.518,90.525,90.486,90.507,189099997.0
2005-12-09 22:51:00,90.497,90.535,90.482,90.52,257100001.0
2005-12-09 22:52:00,90.495,90.522,90.488,90.516,269700001.0
2005-12-09 22:53:00,90.504,90.518,90.459,90.5,686399998.0
2005-12-09 22:54:00,90.486,90.51,90.478,90.5,323299994.0
2005-12-09 22:55:00,90.5,90.51,90.478,90.478,271800000.0
2005-12-09 22:56:00,90.484,90.517,90.484,90.507,98100000.0
2005-12-09 22:57:00,90.488,90.51,90.463,90.505,352300003.0
2005-12-09 22:58:00,90.51,90.517,90.465,90.499,106000000.0
2005-12-09 22:59:00,90.51,90.52,90.419,90.431,525500000.0
2005-12-09 23:00:00,90.518,90.518,90.48,90.493,180199998.0
2005-12-09 23:01:00,90.516,90.524,90.433,90.496,232499999.0
2005-12-09 23:02:00,90.522,90.522,90.497,90.5,143900000.0
2005-12-09 23:03:00,90.515,90.52,90.486,90.486,177699998.0
2005-12-09 23:04:00,90.516,90.526,90.495,90.503,234900002.0
2005-12-09 23:05:00,90.513,90.517,90.49,90.49,177499997.0
2005-12-09 23:06:00,90.483,90.519,90.483,90.506,235299999.0
2005-12-09 23:07:00,90.491,90.503,90.467,90.489,164300001.0
2005-12-09 23:08:00,90.47,90.51,90.47,90.502,125300000.0
2005-12-09 23:09:00,90.497,90.513,90.476,90.5,134899999.0
2005-12-09 23:10:00,90.513,90.528,90.493,90.493,293500000.0
2005-12-09 23:11:00,90.513,90.526,90.5,90.526,147899999.0
2005-12-09 23:12:00,90.53,90.538,90.516,90.526,107500000.0
2005-12-09 23:13:00,90.516,90.534,90.515,90.527,168300001.0
2005-12-09 23:14:00,90.524,90.526,90.507,90.509,289299994.0
2005-12-09 23:15:00,90.525,90.53,90.499,90.5,174999999.0
2005-12-09 23:16:00,90.528,90.542,90.513,90.525,147100001.0
2005-12-09 23:17:00,90.547,90.552,90.521,90.535,182400000.0
2005-12-09 23:18:00,90.547,90.566,90.547,90.564,222100000.0
2005-12-09 23:19:00,90.569,90.576,90.543,90.56,75800000.0
2005-12-09 23:20:00,90.562,90.584,90.524,90.536,300199999.0
2005-12-09 23:21:00,90.531,90.565,90.531,90.561,155900005.0
2005-12-09 23:22:00,90.572,90.582,90.552,90.565,214499996.0
2005-12-09 23:23:00,90.589,90.594,90.557,90.557,221699999.0
2005-12-09 23:24:00,90.595,90.598,90.567,90.588,107600001.0
2005-12-09 23:25:00,90.582,90.587,90.564,90.571,144000001.0
2005-12-09 23:26:00,90.572,90.575,90.539,90.539,210700000.0
2005-12-09 23:27:00,90.574,90.576,90.556,90.562,122100000.0
2005-12-09 23:28:00,90.551,90.566,90.539,90.555,89600000.0
2005-12-09 23:29:00,90.55,90.556,90.528,90.533,143900000.0
2005-12-09 23:30:00,90.547,90.551,90.525,90.525,260100001.0
2005-12-09 23:31:00,90.554,90.554,90.51,90.529,200700002.0
2005-12-09 23:32:00,90.52,90.557,90.52,90.557,206200000.0
2005-12-09 23:33:00,90.543,90.558,90.524,90.556,126100000.0
2005-12-09 23:34:00,90.551,90.56,90.522,90.524,289800002.0
2005-12-09 23:35:00,90.548,90.558,90.534,90.534,197099996.0
2005-12-09 23:36:00,90.54,90.558,90.519,90.535,301899997.0
2005-12-09 23:37:00,90.533,90.533,90.493,90.508,114199997.0
2005-12-09 23:38:00,90.474,90.497,90.464,90.475,139599998.0
2005-12-09 23:39:00,90.479,90.498,90.438,90.482,205200000.0
2005-12-09 23:40:00,90.477,90.519,90.464,90.496,245699998.0
2005-12-09 23:41:00,90.504,90.523,90.494,90.514,238199999.0
2005-12-09 23:42:00,90.5,90.523,90.498,90.515,239600001.0
2005-12-09 23:43:00,90.505,90.52,90.485,90.507,183699998.0
2005-12-09 23:44:00,90.513,90.528,90.499,90.525,139299999.0
2005-12-09 23:45:00,90.523,90.53,90.501,90.506,272000001.0
2005-12-09 23:46:00,90.517,90.548,90.506,90.548,144199999.0
2005-12-09 23:47:00,90.553,90.557,90.518,90.538,161300002.0
2005-12-09 23:48:00,90.531,90.543,90.521,90.533,175800000.0
2005-12-09 23:49:00,90.508,90.54,90.508,90.535,88200001.0
2005-12-09 23:50:00,90.532,90.539,90.513,90.519,119299999.0
2005-12-09 23:51:00,90.518,90.54,90.491,90.521,201700007.0
2005-12-09 23:52:00,90.533,90.547,90.512,90.542,127600000.0
2005-12-09 23:53:00,90.524,90.544,90.501,90.539,153200001.0
2005-12-09 23:54:00,90.525,90.546,90.525,90.54,121100000.0
2005-12-09 23:55:00,90.535,90.535,90.501,90.506,123000001.0
2005-12-09 23:56:00,90.503,90.52,90.5,90.52,128499998.0
2005-12-09 23:57:00,90.503,90.523,90.503,90.516,107100001.0
2005-12-09 23:58:00,90.513,90.523,90.484,90.484,145300002.0
2005-12-09 23:59:00,90.5,90.506,90.473,90.473,130500001.0
2005-12-12 00:00:00,90.362,90.365,90.322,90.342,194199998.0
2005-12-12 00:01:00,90.337,90.365,90.332,90.352,198500000.0
2005-12-12 00:02:00,90.336,90.35,90.32,90.343,103399999.0
2005-12-12 00:03:00,90.317,90.351,90.317,90.342,168099999.0
2005-12-12 00:04:00,90.327,90.34,90.303,90.338,199100002.0
2005-12-12 00:05:00,90.333,90.333,90.313,90.318,195900001.0
2005-12-12 00:06:00,90.33,90.361,90.328,90.346,194100002.0
2005-12-12 00:07:00,90.336,90.371,90.336,90.349,142699999.0
2005-12-12 00:08:00,90.34,90.347,90.321,90.324,233900000.0
2005-12-12 00:09:00,90.339,90.367,90.321,90.35,182899999.0
2005-12-12 00:10:00,90.356,90.371,90.331,90.361,204399999.0
2005-12-12 00:11:00,90.348,90.363,90.321,90.356,198299998.0
2005-12-12 00:12:00,90.362,90.362,90.32,90.32,127899999.0
2005-12-12 00:13:00,90.316,90.355,90.316,90.355,207199997.0
2005-12-12 00:14:00,90.35,90.365,90.338,90.353,200200000.0
2005-12-12 00:15:00,90.347,90.366,90.336,90.36,173499996.0
2005-12-12 00:16:00,90.369,90.428,90.366,90.406,294099999.0
2005-12-12 00:17:00,90.404,90.421,90.381,90.395,111100001.0
2005-12-12 00:18:00,90.4,90.4,90.372,90.38,260800002.0
2005-12-12 00:19:00,90.404,90.413,90.389,90.392,164900000.0
2005-12-12 00:20:00,90.405,90.415,90.392,90.398,153899998.0
2005-12-12 00:21:00,90.41,90.42,90.39,90.39,140799998.0
2005-12-12 00:22:00,90.396,90.405,90.376,90.385,211400002.0
2005-12-12 00:23:00,90.406,90.417,90.39,90.404,303300002.0
2005-12-12 00:24:00,90.41,90.415,90.39,90.39,235299995.0
2005-12-12 00:25:00,90.394,90.415,90.391,90.415,154600002.0
2005-12-12 00:26:00,90.413,90.413,90.386,90.396,158499999.0
2005-12-12 00:27:00,90.405,90.419,90.396,90.412,223499998.0
2005-12-12 00:28:00,90.397,90.403,90.374,90.376,257600003.0
2005-12-12 00:29:00,90.383,90.403,90.38,90.403,140100000.0
2005-12-12 00:30:00,90.398,90.401,90.372,90.372,197399998.0
2005-12-12 00:31:00,90.392,90.401,90.377,90.384,124500001.0
2005-12-12 00:32:00,90.401,90.403,90.38,90.38,162799996.0
2005-12-12 00:33:00,90.387,90.398,90.368,90.372,145599999.0
2005-12-12 00:34:00,90.388,90.396,90.374,90.374,157600000.0
2005-12-12 00:35:00,90.394,90.401,90.371,90.371,150699998.0
2005-12-12 00:36:00,90.372,90.396,90.364,90.396,245799999.0
2005-12-12 00:37:00,90.364,90.389,90.36,90.38,294399997.0
2005-12-12 00:38:00,90.388,90.395,90.367,90.367,267399998.0
2005-12-12 00:39:00,90.374,90.383,90.356,90.383,103499999.0
2005-12-12 00:40:00,90.385,90.395,90.362,90.362,263800003.0
2005-12-12 00:41:00,90.381,90.396,90.375,90.39,179299999.0
2005-12-12 00:42:00,90.349,90.385,90.346,90.358,353199999.0
2005-12-12 00:43:00,90.336,90.365,90.324,90.364,239199997.0
2005-12-12 00:44:00,90.359,90.37,90.342,90.346,161900000.0
2005-12-12 00:45:00,90.349,90.389,90.349,90.379,175200000.0
2005-12-12 00:46:00,90.369,90.395,90.369,90.395,145199997.0
2005-12-12 00:47:00,90.371,90.388,90.367,90.386,124599999.0
2005-12-12 00:48:00,90.398,90.4,90.365,90.365,211400000.0
2005-12-12 00:49:00,90.385,90.391,90.362,90.377,249700000.0
2005-12-12 00:50:00,90.396,90.405,90.382,90.405,160299997.0
2005-12-12 00:51:00,90.381,90.41,90.381,90.405,178000000.0
2005-12-12 00:52:00,90.392,90.415,90.392,90.407,88600001.0
2005-12-12 00:53:00,90.387,90.408,90.384,90.408,179000000.0
2005-12-12 00:54:00,90.398,90.413,90.386,90.386,238099998.0
2005-12-12 00:55:00,90.404,90.41,90.383,90.384,174600001.0
2005-12-12 00:56:00,90.402,90.419,90.391,90.398,171599998.0
2005-12-12 00:57:00,90.417,90.42,90.4,90.4,193400001.0
2005-12-12 00:58:00,90.418,90.42,90.403,90.406,129399999.0
2005-12-12 00:59:00,90.405,90.422,90.394,90.422,173600000.0
2005-12-12 01:00:00,90.411,90.454,90.411,90.438,191999999.0
2005-12-12 01:01:00,90.435,90.435,90.394,90.416,118200001.0
2005-12-12 01:02:00,90.422,90.43,90.403,90.411,223400001.0
2005-12-12 01:03:00,90.427,90.436,90.408,90.413,120100000.0
2005-12-12 01:04:00,90.428,90.44,90.414,90.435,243500000.0
2005-12-12 01:05:00,90.435,90.448,90.423,90.448,138399999.0
2005-12-12 01:06:00,90.45,90.451,90.425,90.436,201999999.0
2005-12-12 01:07:00,90.433,90.456,90.431,90.456,221899996.0
2005-12-12 01:08:00,90.452,90.452,90.42,90.428,242299999.0
2005-12-12 01:09:00,90.446,90.457,90.426,90.444,205000001.0
2005-12-12 01:10:00,90.459,90.459,90.433,90.439,151200001.0
2005-12-12 01:11:00,90.437,90.453,90.43,90.452,174099998.0
2005-12-12 01:12:00,90.469,90.492,90.457,90.492,89100000.0
2005-12-12 01:13:00,90.494,90.496,90.474,90.478,251399998.0
2005-12-12 01:14:00,90.471,90.501,90.471,90.491,260399999.0
2005-12-12 01:15:00,90.465,90.479,90.454,90.461,101100000.0
2005-12-12 01:16:00,90.472,90.473,90.452,90.452,156000001.0
2005-12-12 01:17:00,90.483,90.486,90.46,90.465,271699996.0
2005-12-12 01:18:00,90.486,90.507,90.459,90.463,121099999.0
2005-12-12 01:19:00,90.478,90.512,90.476,90.512,284800001.0
2005-12-12 01:20:00,90.503,90.514,90.488,90.497,269599996.0
2005-12-12 01:21:00,90.519,90.525,90.493,90.507,131699999.0
2005-12-12 01:22:00,90.511,90.527,90.501,90.517,226499999.0
2005-12-12 01:23:00,90.501,90.526,90.498,90.516,153799998.0
2005-12-12 01:24:00,90.505,90.528,90.499,90.499,208200001.0
2005-12-12 01:25:00,90.509,90.526,90.505,90.524,274499998.0
2005-12-12 01:26:00,90.527,90.528,90.496,90.514,218199998.0
2005-12-12 01:27:00,90.517,90.546,90.514,90.546,172499997.0
2005-12-12 01:28:00,90.533,90.553,90.529,90.544,194300001.0
2005-12-12 01:29:00,90.54,90.547,90.52,90.522,189900001.0
2005-12-12 01:30:00,90.521,90.54,90.508,90.53,216500001.0
2005-12-12 01:31:00,90.535,90.547,90.52,90.523,370899997.0
2005-12-12 01:32:00,90.518,90.54,90.514,90.535,208399997.0
2005-12-12 01:33:00,90.521,90.535,90.506,90.529,163900001.0
2005-12-12 01:34:00,90.485,90.529,90.485,90.527,150899996.0
2005-12-12 01:35:00,90.515,90.527,90.499,90.514,176800000.0
2005-12-12 01:36:00,90.506,90.52,90.495,90.52,158499998.0
2005-12-12 01:37:00,90.506,90.529,90.503,90.529,217399998.0
2005-12-12 01:38:00,90.512,90.53,90.508,90.525,169600000.0
2005-12-12 01:39:00,90.513,90.531,90.511,90.527,119899998.0
2005-12-12 01:40:00,90.527,90.551,90.52,90.541,271099999.0
2005-12-12 01:41:00,90.548,90.549,90.524,90.529,172999998.0
2005-12-12 01:42:00,90.53,90.545,90.515,90.531,127799997.0
2005-12-12 01:43:00,90.535,90.54,90.518,90.528,88899999.0
2005-12-12 01:44:00,90.53,90.54,90.51,90.513,217099999.0
2005-12-12 01:45:00,90.526,90.55,90.516,90.533,171999999.0
2005-12-12 01:46:00,90.518,90.533,90.508,90.533,187000000.0
2005-12-12 01:47:00,90.539,90.552,90.525,90.541,233599998.0
2005-12-12 01:48:00,90.517,90.546,90.517,90.535,107900000.0
2005-12-12 01:49:00,90.535,90.545,90.513,90.528,249899996.0
2005-12-12 01:50:00,90.545,90.546,90.524,90.532,165599997.0
2005-12-12 01:51:00,90.537,90.537,90.512,90.518,170199999.0
2005-12-12 01:52:00,90.52,90.543,90.519,90.542,293199999.0
2005-12-12 01:53:00,90.526,90.547,90.517,90.539,191399998.0
2005-12-12 01:54:00,90.538,90.55,90.516,90.516,174399999.0
2005-12-12 01:55:00,90.536,90.548,90.522,90.535,177799997.0
2005-12-12 01:56:00,90.516,90.539,90.516,90.536,96000001.0
2005-12-12 01:57:00,90.539,90.552,90.526,90.539,229199995.0
2005-12-12 01:58:00,90.539,90.558,90.529,90.539,67600001.0
2005-12-12 01:59:00,90.537,90.554,90.524,90.547,319200002.0
2005-12-12 02:00:00,90.548,90.559,90.53,90.536,216599998.0
2005-12-12 02:01:00,90.543,90.553,90.52,90.545,148299999.0
2005-12-12 02:02:00,90.529,90.545,90.496,90.517,173900001.0
2005-12-12 02:03:00,90.529,90.56,90.518,90.538,159100002.0
2005-12-12 02:04:00,90.538,90.572,90.528,90.531,191299998.0
2005-12-12 02:05:00,90.562,90.569,90.538,90.555,161099998.0
2005-12-12 02:06:00,90.553,90.561,90.538,90.544,68000000.0
2005-12-12 02:07:00,90.554,90.567,90.54,90.555,280199999.0
2005-12-12 02:08:00,90.544,90.573,90.544,90.571,190600002.0
2005-12-12 02:09:00,90.565,90.581,90.551,90.568,223000003.0
2005-12-12 02:10:00,90.551,90.572,90.549,90.568,164399999.0
2005-12-12 02:11:00,90.547,90.567,90.541,90.565,240700002.0
2005-12-12 02:12:00,90.556,90.591,90.556,90.583,233000000.0
2005-12-12 02:13:00,90.581,90.581,90.553,90.553,164399998.0
2005-12-12 02:14:00,90.568,90.568,90.535,90.545,210899999.0
2005-12-12 02:15:00,90.575,90.612,90.56,90.567,228300000.0
2005-12-12 02:16:00,90.561,90.587,90.553,90.587,173600001.0
2005-12-12 02:17:00,90.564,90.6,90.564,90.587,179299998.0
2005-12-12 02:18:00,90.598,90.598,90.559,90.576,164300001.0
2005-12-12 02:19:00,90.581,90.604,90.57,90.57,255900002.0
2005-12-12 02:20:00,90.579,90.598,90.574,90.58,126800002.0
2005-12-12 02:21:00,90.584,90.597,90.566,90.592,234300002.0
2005-12-12 02:22:00,90.595,90.6,90.581,90.581,195899996.0
2005-12-12 02:23:00,90.593,90.62,90.59,90.62,233699997.0
2005-12-12 02:24:00,90.633,90.633,90.607,90.631,168499999.0
2005-12-12 02:25:00,90.617,90.626,90.597,90.597,182299999.0
2005-12-12 02:26:00,90.589,90.613,90.589,90.611,191600001.0
2005-12-12 02:27:00,90.609,90.618,90.59,90.599,155400001.0
2005-12-12 02:28:00,90.628,90.659,90.616,90.65,358699998.0
2005-12-12 02:29:00,90.636,90.654,90.625,90.638,197600001.0
2005-12-12 02:30:00,90.637,90.647,90.61,90.634,211200001.0
2005-12-12 02:31:00,90.633,90.643,90.617,90.622,248500002.0
2005-12-12 02:32:00,90.63,90.669,90.63,90.662,199599999.0
2005-12-12 02:33:00,90.663,90.673,90.64,90.666,271599999.0
2005-12-12 02:34:00,90.666,90.695,90.65,90.68,64900000.0
2005-12-12 02:35:00,90.69,90.69,90.654,90.654,196799998.0
2005-12-12 02:36:00,90.667,90.697,90.652,90.693,172600003.0
2005-12-12 02:37:00,90.689,90.697,90.67,90.67,267099996.0
2005-12-12 02:38:00,90.68,90.696,90.665,90.69,205399998.0
2005-12-12 02:39:00,90.678,90.696,90.656,90.683,296999998.0
2005-12-12 02:40:00,90.699,90.703,90.675,90.681,188899999.0
2005-12-12 02:41:00,90.684,90.698,90.666,90.689,217699998.0
2005-12-12 02:42:00,90.67,90.693,90.663,90.681,119799999.0
2005-12-12 02:43:00,90.684,90.684,90.637,90.659,280200005.0
2005-12-12 02:44:00,90.661,90.675,90.644,90.662,181699999.0
2005-12-12 02:45:00,90.664,90.68,90.646,90.655,219699998.0
2005-12-12 02:46:00,90.687,90.687,90.652,90.658,138200001.0
2005-12-12 02:47:00,90.675,90.675,90.647,90.658,232500000.0
2005-12-12 02:48:00,90.675,90.687,90.661,90.674,142299997.0
2005-12-12 02:49:00,90.685,90.69,90.668,90.669,191800000.0
2005-12-12 02:50:00,90.669,90.707,90.666,90.707,246700002.0
2005-12-12 02:51:00,90.687,90.712,90.687,90.712,181700000.0
2005-12-12 02:52:00,90.7,90.734,90.7,90.72,203700001.0
2005-12-12 02:53:00,90.735,90.753,90.726,90.73,184400001.0
2005-12-12 02:54:00,90.727,90.76,90.727,90.759,245399997.0
2005-12-12 02:55:00,90.742,90.762,90.721,90.732,153099997.0
2005-12-12 02:56:00,90.719,90.744,90.717,90.729,297200000.0
2005-12-12 02:57:00,90.723,90.754,90.718,90.75,288499998.0
2005-12-12 02:58:00,90.745,90.751,90.724,90.731,184899999.0
2005-12-12 02:59:00,90.728,90.748,90.723,90.748,143400001.0
2005-12-12 03:00:00,90.731,90.754,90.731,90.752,131099999.0
2005-12-12 03:01:00,90.743,90.743,90.723,90.724,234900002.0
2005-12-12 03:02:00,90.723,90.76,90.723,90.76,124700001.0
2005-12-12 03:03:00,90.769,90.776,90.745,90.764,246499997.0
2005-12-12 03:04:00,90.785,90.792,90.765,90.779,95000001.0
2005-12-12 03:05:00,90.778,90.795,90.762,90.775,141100002.0
2005-12-12 03:06:00,90.775,90.78,90.753,90.767,159200000.0
2005-12-12 03:07:00,90.79,90.811,90.784,90.798,177800003.0
2005-12-12 03:08:00,90.801,90.801,90.772,90.782,222199999.0
2005-12-12 03:09:00,90.775,90.808,90.772,90.807,255199998.0
2005-12-12 03:10:00,90.793,90.81,90.789,90.806,227500006.0
2005-12-12 03:11:00,90.809,90.828,90.794,90.813,183800000.0
2005-12-12 03:12:00,90.832,90.836,90.792,90.801,287000000.0
2005-12-12 03:13:00,90.823,90.826,90.796,90.812,160200000.0
2005-12-12 03:14:00,90.822,90.831,90.805,90.823,154000001.0
2005-12-12 03:15:00,90.812,90.836,90.808,90.836,130499999.0
2005-12-12 03:16:00,90.818,90.823,90.793,90.808,257599997.0
2005-12-12 03:17:00,90.813,90.821,90.784,90.784,227299997.0
2005-12-12 03:18:00,90.807,90.825,90.805,90.825,143400000.0
2005-12-12 03:19:00,90.81,90.824,90.796,90.82,174699998.0
2005-12-12 03:20:00,90.829,90.845,90.807,90.825,222500000.0
2005-12-12 03:21:00,90.821,90.837,90.794,90.81,116600000.0
2005-12-12 03:22:00,90.817,90.817,90.765,90.778,267999997.0
2005-12-12 03:23:00,90.803,90.817,90.795,90.812,137199998.0
2005-12-12 03:24:00,90.785,90.807,90.73,90.747,189699996.0
2005-12-12 03:25:00,90.753,90.772,90.744,90.77,259800000.0
2005-12-12 03:26:00,90.751,90.785,90.748,90.777,221099999.0
2005-12-12 03:27:00,90.789,90.796,90.769,90.769,129199999.0
2005-12-12 03:28:00,90.749,90.766,90.731,90.745,181000002.0
2005-12-12 03:29:00,90.734,90.756,90.724,90.753,246799998.0
2005-12-12 03:30:00,90.747,90.768,90.731,90.768,214200000.0
2005-12-12 03:31:00,90.779,90.804,90.768,90.789,229200000.0
2005-12-12 03:32:00,90.793,90.802,90.775,90.788,116899998.0
2005-12-12 03:33:00,90.765,90.802,90.765,90.802,205099999.0
2005-12-12 03:34:00,90.773,90.799,90.754,90.799,165200001.0
2005-12-12 03:35:00,90.797,90.811,90.779,90.779,116200001.0
2005-12-12 03:36:00,90.779,90.792,90.763,90.768,169500000.0
2005-12-12 03:37:00,90.792,90.792,90.757,90.77,206100000.0
2005-12-12 03:38:00,90.772,90.786,90.754,90.773,191000000.0
2005-12-12 03:39:00,90.778,90.781,90.756,90.76,190200000.0
2005-12-12 03:40:00,90.757,90.773,90.745,90.761,241299999.0
2005-12-12 03:41:00,90.758,90.783,90.746,90.759,209399999.0
2005-12-12 03:42:00,90.771,90.771,90.728,90.728,85100000.0
2005-12-12 03:43:00,90.75,90.771,90.715,90.715,231900001.0
2005-12-12 03:44:00,90.76,90.774,90.742,90.757,230100000.0
2005-12-12 03:45:00,90.76,90.765,90.74,90.74,193499996.0
2005-12-12 03:46:00,90.753,90.753,90.726,90.731,357300004.0
2005-12-12 03:47:00,90.732,90.758,90.726,90.758,155300002.0
2005-12-12 03:48:00,90.765,90.782,90.759,90.76,78800000.0
2005-12-12 03:49:00,90.776,90.791,90.758,90.778,198100002.0
2005-12-12 03:50:00,90.768,90.768,90.742,90.756,145900001.0
2005-12-12 03:51:00,90.756,90.779,90.742,90.779,222000003.0
2005-12-12 03:52:00,90.748,90.783,90.746,90.759,205099998.0
2005-12-12 03:53:00,90.743,90.781,90.721,90.761,192999999.0
2005-12-12 03:54:00,90.784,90.788,90.756,90.756,134000002.0
2005-12-12 03:55:00,90.744,90.776,90.744,90.776,127399998.0
2005-12-12 03:56:00,90.768,90.771,90.737,90.754,126500000.0
2005-12-12 03:57:00,90.772,90.791,90.759,90.768,182499999.0
2005-12-12 03:58:00,90.785,90.799,90.764,90.764,215300004.0
2005-12-12 03:59:00,90.752,90.772,90.739,90.747,181999999.0
2005-12-12 04:00:00,90.75,90.767,90.729,90.765,341499996.0
2005-12-12 04:01:00,90.765,90.765,90.742,90.747,243100003.0
2005-12-12 04:02:00,90.758,90.764,90.737,90.737,146100001.0
2005-12-12 04:03:00,90.763,90.763,90.739,90.743,125299997.0
2005-12-12 04:04:00,90.752,90.767,90.729,90.758,229799999.0
2005-12-12 04:05:00,90.76,90.767,90.746,90.755,125400003.0
2005-12-12 04:06:00,90.747,90.773,90.729,90.756,78200001.0
2005-12-12 04:07:00,90.768,90.781,90.755,90.763,249099998.0
2005-12-12 04:08:00,90.768,90.779,90.751,90.751,218900002.0
2005-12-12 04:09:00,90.78,90.791,90.767,90.772,67200000.0
2005-12-12 04:10:00,90.788,90.792,90.762,90.775,109199999.0
2005-12-12 04:11:00,90.793,90.795,90.772,90.772,191000000.0
2005-12-12 04:12:00,90.779,90.796,90.775,90.788,115300000.0
2005-12-12 04:13:00,90.787,90.794,90.756,90.771,302300002.0
2005-12-12 04:14:00,90.784,90.784,90.759,90.764,231299997.0
2005-12-12 04:15:00,90.781,90.791,90.761,90.768,272900004.0
2005-12-12 04:16:00,90.79,90.793,90.767,90.771,259299997.0
2005-12-12 04:17:00,90.768,90.788,90.766,90.785,204999999.0
2005-12-12 04:18:00,90.781,90.798,90.768,90.79,165300000.0
2005-12-12 04:19:00,90.794,90.81,90.774,90.774,265899995.0
2005-12-12 04:20:00,90.782,90.797,90.764,90.784,151400000.0
2005-12-12 04:21:00,90.801,90.801,90.786,90.786,36000000.0
2005-12-12 04:22:00,90.794,90.82,90.794,90.82,228299999.0
2005-12-12 04:23:00,90.806,90.833,90.805,90.809,169800003.0
2005-12-12 04:24:00,90.805,90.847,90.805,90.847,209400005.0
2005-12-12 04:25:00,90.847,90.855,90.829,90.842,266699997.0
2005-12-12 04:26:00,90.841,90.841,90.82,90.82,121699998.0
2005-12-12 04:27:00,90.836,90.845,90.812,90.826,170500003.0
2005-12-12 04:28:00,90.828,90.854,90.828,90.854,149100001.0
2005-12-12 04:29:00,90.843,90.844,90.815,90.815,167799996.0
2005-12-12 04:30:00,90.81,90.828,90.795,90.809,206399997.0
2005-12-12 04:31:00,90.805,90.822,90.796,90.822,249300000.0
2005-12-12 04:32:00,90.816,90.83,90.8,90.801,208099997.0
2005-12-12 04:33:00,90.812,90.833,90.794,90.823,239300000.0
2005-12-12 04:34:00,90.814,90.836,90.801,90.82,128199999.0
2005-12-12 04:35:00,90.819,90.848,90.819,90.837,112200003.0
2005-12-12 04:36:00,90.833,90.833,90.803,90.806,98900001.0
2005-12-12 04:37:00,90.817,90.826,90.796,90.803,135700000.0
2005-12-12 04:38:00,90.819,90.828,90.799,90.816,107300000.0
2005-12-12 04:39:00,90.818,90.833,90.804,90.814,141100000.0
2005-12-12 04:40:00,90.813,90.837,90.813,90.837,181000000.0
2005-12-12 04:41:00,90.825,90.838,90.811,90.827,294100003.0
2005-12-12 04:42:00,90.805,90.823,90.778,90.821,241300000.0
2005-12-12 04:43:00,90.817,90.817,90.793,90.793,174699999.0
2005-12-12 04:44:00,90.813,90.826,90.798,90.81,138600000.0
2005-12-12 04:45:00,90.791,90.813,90.789,90.81,223700001.0
2005-12-12 04:46:00,90.794,90.812,90.788,90.812,140399999.0
2005-12-12 04:47:00,90.789,90.808,90.782,90.803,222699998.0
2005-12-12 04:48:00,90.786,90.805,90.777,90.805,246199996.0
2005-12-12 04:49:00,90.778,90.809,90.778,90.809,183300000.0
2005-12-12 04:50:00,90.787,90.817,90.787,90.802,230900000.0
2005-12-12 04:51:00,90.799,90.816,90.79,90.793,297999998.0
2005-12-12 04:52:00,90.822,90.825,90.801,90.802,226299999.0
2005-12-12 04:53:00,90.821,90.833,90.802,90.816,261399999.0
2005-12-12 04:54:00,90.832,90.871,90.832,90.871,352100001.0
2005-12-12 04:55:00,90.883,90.904,90.869,90.878,136099999.0
2005-12-12 04:56:00,90.917,90.921,90.893,90.898,136599998.0
2005-12-12 04:57:00,90.882,90.904,90.873,90.899,181200000.0
2005-12-12 04:58:00,90.889,90.903,90.865,90.885,240399995.0
2005-12-12 04:59:00,90.89,90.901,90.88,90.882,107300000.0
2005-12-12 05:00:00,90.905,90.909,90.888,90.894,166900002.0
2005-12-12 05:01:00,90.879,90.9,90.87,90.87,210599999.0
2005-12-12 05:02:00,90.896,90.915,90.892,90.905,169399998.0
2005-12-12 05:03:00,90.886,90.908,90.881,90.883,130900000.0
2005-12-12 05:04:00,90.871,90.889,90.867,90.889,188500000.0
2005-12-12 05:05:00,90.873,90.897,90.851,90.882,206800001.0
2005-12-12 05:06:00,90.873,90.909,90.873,90.897,215800003.0
2005-12-12 05:07:00,90.913,90.922,90.892,90.892,240299998.0
2005-12-12 05:08:00,90.902,90.927,90.896,90.91,213700005.0
2005-12-12 05:09:00,90.891,90.922,90.891,90.922,206200002.0
2005-12-12 05:10:00,90.896,90.915,90.891,90.909,239900001.0
2005-12-12 05:11:00,90.901,90.907,90.861,90.861,197700003.0
2005-12-12 05:12:00,90.905,90.905,90.874,90.884,143600000.0
2005-12-12 05:13:00,90.903,90.907,90.884,90.894,176500002.0
2005-12-12 05:14:00,90.906,90.916,90.883,90.892,181700002.0
2005-12-12 05:15:00,90.914,90.934,90.895,90.906,190700000.0
2005-12-12 05:16:00,90.895,90.933,90.895,90.93,278700002.0
2005-12-12 05:17:00,90.915,90.92,90.885,90.89,292800001.0
2005-12-12 05:18:00,90.88,90.88,90.852,90.866,89700002.0
2005-12-12 05:19:00,90.847,90.874,90.841,90.872,147600000.0
2005-12-12 05:20:00,90.885,90.889,90.859,90.859,168300004.0
2005-12-12 05:21:00,90.859,90.886,90.859,90.88,238000003.0
2005-12-12 05:22:00,90.863,90.876,90.842,90.87,292400003.0
2005-12-12 05:23:00,90.87,90.875,90.834,90.834,175799999.0
2005-12-12 05:24:00,90.851,90.855,90.834,90.839,128700001.0
2005-12-12 05:25:00,90.826,90.846,90.815,90.839,152100000.0
2005-12-12 05:26:00,90.824,90.845,90.824,90.844,189300000.0
2005-12-12 05:27:00,90.847,90.847,90.811,90.815,158500002.0
2005-12-12 05:28:00,90.845,90.845,90.781,90.799,141500000.0
2005-12-12 05:29:00,90.795,90.795,90.751,90.768,226499997.0
2005-12-12 05:30:00,90.783,90.808,90.773,90.785,230100002.0
2005-12-12 05:31:00,90.794,90.794,90.771,90.778,256999999.0
2005-12-12 05:32:00,90.762,90.793,90.762,90.783,123800001.0
2005-12-12 05:33:00,90.788,90.812,90.787,90.809,160000000.0
2005-12-12 05:34:00,90.798,90.816,90.787,90.81,145599999.0
2005-12-12 05:35:00,90.808,90.813,90.793,90.795,138799999.0
2005-12-12 05:36:00,90.788,90.816,90.776,90.797,105800000.0
2005-12-12 05:37:00,90.797,90.806,90.775,90.783,200599998.0
2005-12-12 05:38:00,90.805,90.82,90.787,90.806,252500001.0
2005-12-12 05:39:00,90.807,90.807,90.784,90.784,89099998.0
2005-12-12 05:40:00,90.78,90.813,90.78,90.79,190799999.0
2005-12-12 05:41:00,90.813,90.818,90.793,90.799,263099997.0
2005-12-12 05:42:00,90.804,90.816,90.785,90.802,121199999.0
2005-12-12 05:43:00,90.789,90.826,90.789,90.826,122400000.0
2005-12-12 05:44:00,90.809,90.826,90.797,90.824,180699999.0
2005-12-12 05:45:00,90.823,90.828,90.8,90.815,131800000.0
2005-12-12 05:46:00,90.812,90.841,90.812,90.837,125900001.0
2005-12-12 05:47:00,90.827,90.832,90.807,90.815,175100001.0
2005-12-12 05:48:00,90.808,90.832,90.795,90.832,114500000.0
2005-12-12 05:49:00,90.803,90.821,90.79,90.808,216899999.0
2005-12-12 05:50:00,90.811,90.826,90.806,90.823,219799999.0
2005-12-12 05:51:00,90.824,90.836,90.796,90.821,123099998.0
2005-12-12 05:52:00,90.811,90.831,90.785,90.806,209000001.0
2005-12-12 05:53:00,90.803,90.803,90.767,90.767,232499997.0
2005-12-12 05:54:00,90.77,90.801,90.77,90.793,98600000.0
2005-12-12 05:55:00,90.777,90.794,90.764,90.783,178000001.0
2005-12-12 05:56:00,90.776,90.788,90.768,90.783,177599999.0
2005-12-12 05:57:00,90.794,90.794,90.764,90.771,110000000.0
2005-12-12 05:58:00,90.789,90.8,90.776,90.784,140600000.0
2005-12-12 05:59:00,90.783,90.803,90.777,90.794,221499998.0
2005-12-12 06:00:00,90.789,90.809,90.775,90.78,242099997.0
2005-12-12 06:01:00,90.793,90.808,90.778,90.795,126299999.0
2005-12-12 06:02:00,90.79,90.8,90.773,90.779,92800000.0
2005-12-12 06:03:00,90.772,90.808,90.772,90.808,231300003.0
2005-12-12 06:04:00,90.795,90.818,90.787,90.805,185199998.0
2005-12-12 06:05:00,90.794,90.81,90.777,90.796,162700002.0
2005-12-12 06:06:00,90.791,90.802,90.77,90.788,211999996.0
2005-12-12 06:07:00,90.794,90.798,90.775,90.778,151599999.0
2005-12-12 06:08:00,90.797,90.813,90.782,90.803,238000003.0
2005-12-12 06:09:00,90.781,90.8,90.78,90.797,158800000.0
2005-12-12 06:10:00,90.787,90.806,90.78,90.799,118100002.0
2005-12-12 06:11:00,90.782,90.797,90.775,90.795,134999997.0
2005-12-12 06:12:00,90.772,90.79,90.759,90.78,202399999.0
2005-12-12 06:13:00,90.77,90.772,90.737,90.755,117600000.0
2005-12-12 06:14:00,90.774,90.776,90.751,90.751,230300002.0
2005-12-12 06:15:00,90.753,90.771,90.742,90.765,211799998.0
2005-12-12 06:16:00,90.749,90.777,90.749,90.773,196300002.0
2005-12-12 06:17:00,90.772,90.785,90.759,90.772,141499998.0
2005-12-12 06:18:00,90.773,90.785,90.76,90.78,162200002.0
2005-12-12 06:19:00,90.765,90.797,90.761,90.772,121899999.0
2005-12-12 06:20:00,90.763,90.78,90.759,90.775,215899998.0
2005-12-12 06:21:00,90.757,90.78,90.751,90.78,162499997.0
2005-12-12 06:22:00,90.782,90.787,90.762,90.764,257100003.0
2005-12-12 06:23:00,90.777,90.78,90.757,90.758,136599999.0
2005-12-12 06:24:00,90.775,90.78,90.754,90.757,213999998.0
2005-12-12 06:25:00,90.783,90.793,90.769,90.776,227999999.0
2005-12-12 06:26:00,90.763,90.8,90.763,90.8,192300002.0
2005-12-12 06:27:00,90.808,90.817,90.789,90.795,167300003.0
2005-12-12 06:28:00,90.807,90.807,90.782,90.782,52600000.0
2005-12-12 06:29:00,90.78,90.804,90.75,90.795,171799997.0
2005-12-12 06:30:00,90.778,90.804,90.777,90.804,145999999.0
2005-12-12 06:31:00,90.805,90.815,90.785,90.792,230799996.0
2005-12-12 06:32:00,90.805,90.815,90.784,90.797,198100000.0
2005-12-12 06:33:00,90.794,90.807,90.782,90.796,194799998.0
2005-12-12 06:34:00,90.79,90.805,90.775,90.782,93600000.0
2005-12-12 06:35:00,90.797,90.803,90.776,90.79,216799996.0
2005-12-12 06:36:00,90.78,90.795,90.78,90.795,90899998.0
2005-12-12 06:37:00,90.78,90.797,90.78,90.795,128900000.0
2005-12-12 06:38:00,90.798,90.813,90.78,90.792,308499999.0
2005-12-12 06:39:00,90.783,90.806,90.776,90.796,197200001.0
2005-12-12 06:40:00,90.793,90.814,90.778,90.795,234200004.0
2005-12-12 06:41:00,90.797,90.806,90.783,90.793,142799998.0
2005-12-12 06:42:00,90.791,90.805,90.772,90.789,170000000.0
2005-12-12 06:43:00,90.795,90.807,90.783,90.803,194800002.0
2005-12-12 06:44:00,90.785,90.81,90.782,90.805,164299999.0
2005-12-12 06:45:00,90.802,90.807,90.785,90.785,145499999.0
2005-12-12 06:46:00,90.803,90.818,90.796,90.814,133899999.0
2005-12-12 06:47:00,90.795,90.817,90.793,90.808,162700004.0
2005-12-12 06:48:00,90.783,90.807,90.779,90.802,238900001.0
2005-12-12 06:49:00,90.803,90.813,90.786,90.796,145200000.0
2005-12-12 06:50:00,90.79,90.819,90.79,90.807,72500000.0
2005-12-12 06:51:00,90.81,90.81,90.786,90.79,204899998.0
2005-12-12 06:52:00,90.796,90.808,90.777,90.795,254999997.0
2005-12-12 06:53:00,90.794,90.794,90.767,90.775,231499998.0
2005-12-12 06:54:00,90.798,90.798,90.775,90.782,301300001.0
2005-12-12 06:55:00,90.768,90.787,90.768,90.785,105000002.0
2005-12-12 06:56:00,90.773,90.789,90.76,90.789,235499998.0
2005-12-12 06:57:00,90.775,90.793,90.76,90.786,213800000.0
2005-12-12 06:58:00,90.773,90.795,90.761,90.787,116000001.0
2005-12-12 06:59:00,90.778,90.798,90.765,90.798,165200000.0
2005-12-12 07:00:00,90.779,90.797,90.779,90.792,210700003.0
2005-12-12 07:01:00,90.786,90.798,90.772,90.775,176900000.0
2005-12-12 07:02:00,90.78,90.807,90.776,90.807,229399997.0
2005-12-12 07:03:00,90.787,90.807,90.781,90.807,134899999.0
2005-12-12 07:04:00,90.803,90.817,90.786,90.802,204999998.0
2005-12-12 07:05:00,90.805,90.815,90.789,90.796,261300000.0
2005-12-12 07:06:00,90.803,90.824,90.803,90.819,126599999.0
2005-12-12 07:07:00,90.819,90.824,90.778,90.807,158399999.0
2005-12-12 07:08:00,90.829,90.832,90.808,90.82,233400000.0
2005-12-12 07:09:00,90.804,90.834,90.804,90.827,185199999.0
2005-12-12 07:10:00,90.812,90.826,90.792,90.81,197100001.0
2005-12-12 07:11:00,90.814,90.819,90.794,90.794,117300000.0
2005-12-12 07:12:00,90.805,90.81,90.787,90.798,176099998.0
2005-12-12 07:13:00,90.807,90.815,90.788,90.794,152000002.0
2005-12-12 07:14:00,90.813,90.816,90.795,90.803,268499999.0
2005-12-12 07:15:00,90.8,90.824,90.783,90.798,186899997.0
2005-12-12 07:16:00,90.797,90.825,90.788,90.811,149900000.0
2005-12-12 07:17:00,90.815,90.817,90.792,90.8,95199999.0
2005-12-12 07:18:00,90.804,90.817,90.787,90.811,162799998.0
2005-12-12 07:19:00,90.82,90.82,90.79,90.808,280799998.0
2005-12-12 07:20:00,90.816,90.822,90.799,90.806,152400000.0
2005-12-12 07:21:00,90.819,90.837,90.804,90.804,179799999.0
2005-12-12 07:22:00,90.807,90.824,90.798,90.823,195900000.0
2005-12-12 07:23:00,90.79,90.822,90.79,90.817,230700001.0
2005-12-12 07:24:00,90.825,90.83,90.788,90.817,135899999.0
2005-12-12 07:25:00,90.824,90.835,90.808,90.818,133600000.0
2005-12-12 07:26:00,90.814,90.827,90.788,90.823,307500006.0
2005-12-12 07:27:00,90.825,90.83,90.802,90.828,175899998.0
2005-12-12 07:28:00,90.829,90.842,90.814,90.814,276299997.0
2005-12-12 07:29:00,90.821,90.835,90.811,90.827,213299995.0
2005-12-12 07:30:00,90.82,90.825,90.802,90.804,112599999.0
2005-12-12 07:31:00,90.81,90.815,90.789,90.798,159800000.0
2005-12-12 07:32:00,90.81,90.818,90.79,90.803,253800003.0
2005-12-12 07:33:00,90.799,90.814,90.785,90.802,197699999.0
2005-12-12 07:34:00,90.806,90.824,90.793,90.815,169699999.0
2005-12-12 07:35:00,90.815,90.826,90.794,90.8,307700003.0
2005-12-12 07:36:00,90.81,90.822,90.793,90.815,160700000.0
2005-12-12 07:37:00,90.794,90.818,90.787,90.818,158499998.0
2005-12-12 07:38:00,90.792,90.822,90.792,90.821,155300000.0
2005-12-12 07:39:00,90.821,90.831,90.8,90.817,174599999.0
2005-12-12 07:40:00,90.813,90.831,90.797,90.821,245599997.0
2005-12-12 07:41:00,90.817,90.853,90.811,90.853,59200000.0
2005-12-12 07:42:00,90.846,90.862,90.83,90.845,168700001.0
2005-12-12 07:43:00,90.841,90.854,90.831,90.854,181800002.0
2005-12-12 07:44:00,90.839,90.853,90.825,90.848,199700002.0
2005-12-12 07:45:00,90.842,90.847,90.824,90.828,198499997.0
2005-12-12 07:46:00,90.801,90.864,90.801,90.864,169400003.0
2005-12-12 07:47:00,90.865,90.876,90.84,90.859,239599999.0
2005-12-12 07:48:00,90.855,90.868,90.841,90.862,253500004.0
2005-12-12 07:49:00,90.854,90.872,90.847,90.863,261899999.0
2005-12-12 07:50:00,90.867,90.867,90.808,90.808,240999996.0
2005-12-12 07:51:00,90.863,90.863,90.843,90.843,66100001.0
2005-12-12 07:52:00,90.858,90.867,90.819,90.831,239200000.0
2005-12-12 07:53:00,90.836,90.859,90.82,90.858,197099999.0
2005-12-12 07:54:00,90.822,90.84,90.817,90.83,90900002.0
2005-12-12 07:55:00,90.804,90.82,90.794,90.805,208500003.0
2005-12-12 07:56:00,90.793,90.814,90.778,90.805,122200000.0
2005-12-12 07:57:00,90.8,90.827,90.8,90.821,204799998.0
2005-12-12 07:58:00,90.814,90.82,90.791,90.802,88600000.0
2005-12-12 07:59:00,90.797,90.818,90.791,90.818,157899997.0
2005-12-12 08:00:00,90.815,90.826,90.792,90.811,125100000.0
2005-12-12 08:01:00,90.803,90.803,90.771,90.782,155500001.0
2005-12-12 08:02:00,90.805,90.816,90.793,90.797,235000002.0
2005-12-12 08:03:00,90.783,90.8,90.775,90.795,177299998.0
2005-12-12 08:04:00,90.798,90.805,90.771,90.779,208700001.0
2005-12-12 08:05:00,90.777,90.8,90.77,90.79,323999997.0
2005-12-12 08:06:00,90.797,90.806,90.782,90.782,160599999.0
2005-12-12 08:07:00,90.797,90.814,90.78,90.78,237800000.0
2005-12-12 08:08:00,90.806,90.813,90.79,90.809,218499999.0
2005-12-12 08:09:00,90.801,90.812,90.781,90.8,189299997.0
2005-12-12 08:10:00,90.786,90.826,90.784,90.819,127700001.0
2005-12-12 08:11:00,90.811,90.823,90.793,90.799,162899998.0
2005-12-12 08:12:00,90.815,90.82,90.793,90.807,171500000.0
2005-12-12 08:13:00,90.803,90.817,90.787,90.807,198300001.0
2005-12-12 08:14:00,90.805,90.81,90.785,90.789,340100003.0
2005-12-12 08:15:00,90.786,90.826,90.779,90.826,245900000.0
2005-12-12 08:16:00,90.82,90.828,90.801,90.803,137400000.0
2005-12-12 08:17:00,90.806,90.84,90.805,90.84,148799998.0
2005-12-12 08:18:00,90.826,90.843,90.82,90.842,197699996.0
2005-12-12 08:19:00,90.843,90.855,90.835,90.852,161900002.0
2005-12-12 08:20:00,90.837,90.854,90.828,90.854,207999994.0
2005-12-12 08:21:00,90.857,90.857,90.822,90.827,164500001.0
2005-12-12 08:22:00,90.85,90.858,90.831,90.845,107100001.0
2005-12-12 08:23:00,90.853,90.865,90.836,90.846,189600000.0
2005-12-12 08:24:00,90.846,90.858,90.828,90.845,88400000.0
2005-12-12 08:25:00,90.846,90.865,90.824,90.844,155100000.0
2005-12-12 08:26:00,90.846,90.847,90.82,90.82,145599999.0
2005-12-12 08:27:00,90.817,90.844,90.808,90.828,94300000.0
2005-12-12 08:28:00,90.825,90.854,90.818,90.834,258400000.0
2005-12-12 08:29:00,90.819,90.839,90.809,90.829,112999999.0
2005-12-12 08:30:00,90.802,90.824,90.794,90.823,198099999.0
2005-12-12 08:31:00,90.814,90.838,90.814,90.834,249799998.0
2005-12-12 08:32:00,90.818,90.833,90.791,90.811,149699999.0
2005-12-12 08:33:00,90.808,90.842,90.808,90.827,270799998.0
2005-12-12 08:34:00,90.811,90.831,90.791,90.801,170299999.0
2005-12-12 08:35:00,90.819,90.835,90.805,90.826,162499999.0
2005-12-12 08:36:00,90.816,90.83,90.797,90.82,62000000.0
2005-12-12 08:37:00,90.825,90.834,90.801,90.831,260699995.0
2005-12-12 08:38:00,90.828,90.84,90.814,90.84,256300003.0
2005-12-12 08:39:00,90.818,90.836,90.813,90.836,136900000.0
2005-12-12 08:40:00,90.834,90.846,90.819,90.822,319999999.0
2005-12-12 08:41:00,90.831,90.852,90.809,90.809,205399998.0
2005-12-12 08:42:00,90.822,90.845,90.82,90.837,161700002.0
2005-12-12 08:43:00,90.835,90.847,90.818,90.818,175100001.0
2005-12-12 08:44:00,90.823,90.846,90.82,90.844,279800005.0
2005-12-12 08:45:00,90.83,90.85,90.827,90.85,95500000.0
2005-12-12 08:46:00,90.848,90.855,90.834,90.839,246599999.0
2005-12-12 08:47:00,90.852,90.868,90.834,90.841,158600000.0
2005-12-12 08:48:00,90.86,90.86,90.84,90.84,152699998.0
2005-12-12 08:49:00,90.84,90.864,90.838,90.859,235399998.0
2005-12-12 08:50:00,90.854,90.87,90.842,90.844,177100000.0
2005-12-12 08:51:00,90.846,90.865,90.829,90.849,265800001.0
2005-12-12 08:52:00,90.844,90.844,90.809,90.81,94100001.0
2005-12-12 08:53:00,90.827,90.833,90.806,90.816,290000001.0
2005-12-12 08:54:00,90.806,90.848,90.79,90.848,95700000.0
2005-12-12 08:55:00,90.85,90.85,90.829,90.829,147000002.0
2005-12-12 08:56:00,90.828,90.844,90.816,90.844,184400002.0
2005-12-12 08:57:00,90.842,90.843,90.822,90.823,139400000.0
2005-12-12 08:58:00,90.808,90.833,90.799,90.819,181399998.0
2005-12-12 08:59:00,90.828,90.83,90.809,90.811,372999997.0
2005-12-12 09:00:00,90.824,90.839,90.807,90.818,199599999.0
2005-12-12 09:01:00,90.838,90.838,90.799,90.799,227999998.0
2005-12-12 09:02:00,90.828,90.847,90.823,90.836,172099999.0
2005-12-12 09:03:00,90.818,90.843,90.812,90.843,204999998.0
2005-12-12 09:04:00,90.838,90.916,90.838,90.905,277899997.0
2005-12-12 09:05:00,90.915,90.915,90.882,90.887,168600001.0
2005-12-12 09:06:00,90.875,90.893,90.866,90.893,197299998.0
2005-12-12 09:07:00,90.878,90.891,90.849,90.862,276100002.0
2005-12-12 09:08:00,90.87,90.874,90.852,90.857,171199998.0
2005-12-12 09:09:00,90.861,90.885,90.845,90.848,250800001.0
2005-12-12 09:10:00,90.857,90.866,90.835,90.847,93600001.0
2005-12-12 09:11:00,90.867,90.884,90.853,90.873,159300000.0
2005-12-12 09:12:00,90.859,90.886,90.84,90.882,241600000.0
2005-12-12 09:13:00,90.876,90.893,90.86,90.892,250100001.0
2005-12-12 09:14:00,90.874,90.89,90.856,90.873,187400000.0
2005-12-12 09:15:00,90.88,90.89,90.861,90.87,277200000.0
2005-12-12 09:16:00,90.866,90.883,90.85,90.868,208699999.0
2005-12-12 09:17:00,90.87,90.887,90.861,90.874,214399999.0
2005-12-12 09:18:00,90.883,90.883,90.858,90.858,91400000.0
2005-12-12 09:19:00,90.875,90.891,90.864,90.868,86000000.0
2005-12-12 09:20:00,90.909,90.924,90.9,90.905,184199999.0
2005-12-12 09:21:00,90.928,90.928,90.897,90.898,111299998.0
2005-12-12 09:22:00,90.915,90.925,90.886,90.915,113699999.0
2005-12-12 09:23:00,90.889,90.907,90.881,90.904,175099998.0
2005-12-12 09:24:00,90.879,90.901,90.853,90.89,126200001.0
2005-12-12 09:25:00,90.898,90.921,90.895,90.921,153099999.0
2005-12-12 09:26:00,90.902,90.929,90.88,90.889,321799999.0
2005-12-12 09:27:00,90.88,90.913,90.879,90.903,211400003.0
2005-12-12 09:28:00,90.881,90.908,90.874,90.908,178100001.0
2005-12-12 09:29:00,90.876,90.905,90.876,90.895,207900003.0
2005-12-12 09:30:00,90.872,90.892,90.863,90.881,169399999.0
2005-12-12 09:31:00,90.888,90.891,90.87,90.875,256699998.0
2005-12-12 09:32:00,90.884,90.884,90.86,90.872,159499999.0
2005-12-12 09:33:00,90.855,90.886,90.855,90.88,121399999.0
2005-12-12 09:34:00,90.867,90.883,90.856,90.882,163699999.0
2005-12-12 09:35:00,90.872,90.891,90.872,90.891,134000002.0
2005-12-12 09:36:00,90.873,90.892,90.872,90.886,167100000.0
2005-12-12 09:37:00,90.866,90.887,90.864,90.887,107699999.0
2005-12-12 09:38:00,90.862,90.88,90.856,90.875,187500001.0
2005-12-12 09:39:00,90.878,90.886,90.852,90.873,168599998.0
2005-12-12 09:40:00,90.857,90.882,90.85,90.865,188600002.0
2005-12-12 09:41:00,90.862,90.863,90.834,90.846,222199998.0
2005-12-12 09:42:00,90.849,90.875,90.849,90.865,112700003.0
2005-12-12 09:43:00,90.873,90.887,90.857,90.862,328699998.0
2005-12-12 09:44:00,90.894,90.894,90.853,90.872,234200000.0
2005-12-12 09:45:00,90.879,90.894,90.861,90.881,133799997.0
2005-12-12 09:46:00,90.894,90.914,90.881,90.883,233299999.0
2005-12-12 09:47:00,90.878,90.9,90.864,90.887,225500001.0
2005-12-12 09:48:00,90.896,90.897,90.874,90.874,206699998.0
2005-12-12 09:49:00,90.892,90.902,90.877,90.889,129700001.0
2005-12-12 09:50:00,90.884,90.884,90.86,90.868,275200003.0
2005-12-12 09:51:00,90.875,90.892,90.854,90.869,112500000.0
2005-12-12 09:52:00,90.872,90.895,90.872,90.885,137400001.0
2005-12-12 09:53:00,90.875,90.895,90.868,90.891,282599996.0
2005-12-12 09:54:00,90.885,90.895,90.873,90.881,122399999.0
2005-12-12 09:55:00,90.872,90.899,90.865,90.887,269300001.0
2005-12-12 09:56:00,90.879,90.895,90.871,90.895,249899996.0
2005-12-12 09:57:00,90.901,90.92,90.884,90.902,161900000.0
2005-12-12 09:58:00,90.906,90.926,90.897,90.918,205000002.0
2005-12-12 09:59:00,90.897,90.918,90.897,90.917,175400000.0
2005-12-12 10:00:00,90.903,90.917,90.881,90.911,166099999.0
2005-12-12 10:01:00,90.884,90.91,90.883,90.889,189699999.0
2005-12-12 10:02:00,90.901,90.909,90.879,90.879,141500000.0
2005-12-12 10:03:00,90.895,90.909,90.884,90.886,182599998.0
2005-12-12 10:04:00,90.887,90.887,90.864,90.872,201399998.0
2005-12-12 10:05:00,90.857,90.875,90.849,90.873,104300001.0
2005-12-12 10:06:00,90.849,90.876,90.849,90.867,340100003.0
2005-12-12 10:07:00,90.866,90.875,90.853,90.854,242300004.0
2005-12-12 10:08:00,90.86,90.875,90.839,90.855,62300000.0
2005-12-12 10:09:00,90.855,90.872,90.842,90.849,222899999.0
2005-12-12 10:10:00,90.859,90.877,90.847,90.865,169400001.0
2005-12-12 10:11:00,90.867,90.873,90.846,90.863,252799999.0
2005-12-12 10:12:00,90.853,90.873,90.853,90.867,125000000.0
2005-12-12 10:13:00,90.866,90.888,90.851,90.855,129600001.0
2005-12-12 10:14:00,90.851,90.873,90.851,90.872,198600001.0
2005-12-12 10:15:00,90.874,90.887,90.853,90.87,197000005.0
2005-12-12 10:16:00,90.876,90.879,90.852,90.856,113099999.0
2005-12-12 10:17:00,90.841,90.873,90.841,90.864,240199995.0
2005-12-12 10:18:00,90.836,90.855,90.834,90.85,131700001.0
2005-12-12 10:19:00,90.831,90.833,90.803,90.813,139900000.0
2005-12-12 10:20:00,90.823,90.823,90.769,90.773,191000002.0
2005-12-12 10:21:00,90.785,90.817,90.769,90.801,119400000.0
2005-12-12 10:22:00,90.789,90.815,90.781,90.805,223499999.0
2005-12-12 10:23:00,90.809,90.827,90.785,90.799,234699997.0
2005-12-12 10:24:00,90.79,90.827,90.777,90.794,261200002.0
2005-12-12 10:25:00,90.787,90.787,90.743,90.762,118500001.0
2005-12-12 10:26:00,90.772,90.795,90.76,90.76,155799999.0
2005-12-12 10:27:00,90.791,90.803,90.781,90.788,295200001.0
2005-12-12 10:28:00,90.795,90.815,90.782,90.812,208700001.0
2005-12-12 10:29:00,90.801,90.821,90.767,90.772,224100000.0
2005-12-12 10:30:00,90.757,90.777,90.751,90.767,208900002.0
2005-12-12 10:31:00,90.777,90.803,90.763,90.763,210600001.0
2005-12-12 10:32:00,90.768,90.794,90.765,90.788,168699999.0
2005-12-12 10:33:00,90.791,90.804,90.779,90.779,115700000.0
2005-12-12 10:34:00,90.815,90.821,90.773,90.773,189799998.0
2005-12-12 10:35:00,90.782,90.798,90.762,90.796,125100000.0
2005-12-12 10:36:00,90.787,90.801,90.772,90.785,214100000.0
2005-12-12 10:37:00,90.77,90.78,90.752,90.78,117300000.0
2005-12-12 10:38:00,90.791,90.82,90.779,90.801,194700000.0
2005-12-12 10:39:00,90.81,90.83,90.8,90.823,261099998.0
2005-12-12 10:40:00,90.812,90.83,90.805,90.811,157800002.0
2005-12-12 10:41:00,90.822,90.835,90.808,90.823,330799996.0
2005-12-12 10:42:00,90.829,90.85,90.796,90.796,274199997.0
2005-12-12 10:43:00,90.801,90.816,90.771,90.771,227299999.0
2005-12-12 10:44:00,90.765,90.791,90.756,90.765,253700000.0
2005-12-12 10:45:00,90.755,90.772,90.744,90.762,168200000.0
2005-12-12 10:46:00,90.771,90.771,90.743,90.76,173900003.0
2005-12-12 10:47:00,90.746,90.766,90.735,90.755,198699997.0
2005-12-12 10:48:00,90.748,90.767,90.737,90.758,253800004.0
2005-12-12 10:49:00,90.755,90.768,90.749,90.762,233100001.0
2005-12-12 10:50:00,90.766,90.766,90.714,90.714,75900000.0
2005-12-12 10:51:00,90.75,90.765,90.731,90.731,191700000.0
2005-12-12 10:52:00,90.73,90.753,90.722,90.745,215900001.0
2005-12-12 10:53:00,90.739,90.755,90.721,90.739,203799999.0
2005-12-12 10:54:00,90.745,90.753,90.73,90.737,98100000.0
2005-12-12 10:55:00,90.744,90.759,90.729,90.746,250900001.0
2005-12-12 10:56:00,90.734,90.746,90.713,90.738,219199998.0
2005-12-12 10:57:00,90.73,90.752,90.728,90.744,122700001.0
2005-12-12 10:58:00,90.731,90.759,90.73,90.745,275500002.0
2005-12-12 10:59:00,90.72,90.752,90.713,90.752,306800001.0
2005-12-12 11:00:00,90.741,90.756,90.698,90.744,295900002.0
2005-12-12 11:01:00,90.745,90.745,90.712,90.723,199600001.0
2005-12-12 11:02:00,90.742,90.752,90.724,90.736,227999996.0
2005-12-12 11:03:00,90.73,90.764,90.713,90.748,302000003.0
2005-12-12 11:04:00,90.758,90.772,90.747,90.756,105300001.0
2005-12-12 11:05:00,90.744,90.761,90.733,90.745,216100002.0
2005-12-12 11:06:00,90.744,90.75,90.719,90.725,222899999.0
2005-12-12 11:07:00,90.738,90.738,90.706,90.708,353399999.0
2005-12-12 11:08:00,90.718,90.718,90.687,90.69,115700001.0
2005-12-12 11:09:00,90.715,90.722,90.689,90.694,229600000.0
2005-12-12 11:10:00,90.696,90.721,90.696,90.715,202500000.0
2005-12-12 11:11:00,90.71,90.74,90.71,90.739,122499999.0
2005-12-12 11:12:00,90.742,90.751,90.729,90.739,248300002.0
2005-12-12 11:13:00,90.752,90.772,90.734,90.762,228499999.0
2005-12-12 11:14:00,90.759,90.759,90.697,90.697,163100000.0
2005-12-12 11:15:00,90.712,90.728,90.68,90.68,129300000.0
2005-12-12 11:16:00,90.676,90.702,90.676,90.702,112199997.0
2005-12-12 11:17:00,90.698,90.714,90.677,90.7,112799999.0
2005-12-12 11:18:00,90.711,90.724,90.691,90.695,228400001.0
2005-12-12 11:19:00,90.716,90.729,90.697,90.697,287799998.0
2005-12-12 11:20:00,90.71,90.718,90.684,90.7,173099999.0
2005-12-12 11:21:00,90.696,90.708,90.686,90.702,200599995.0
2005-12-12 11:22:00,90.676,90.693,90.664,90.685,144300000.0
2005-12-12 11:23:00,90.684,90.714,90.684,90.711,179099997.0
2005-12-12 11:24:00,90.704,90.718,90.696,90.715,197499999.0
2005-12-12 11:25:00,90.711,90.711,90.673,90.682,218599998.0
2005-12-12 11:26:00,90.67,90.692,90.66,90.692,182700004.0
2005-12-12 11:27:00,90.68,90.708,90.68,90.705,260199996.0
2005-12-12 11:28:00,90.707,90.708,90.672,90.672,164700000.0
2005-12-12 11:29:00,90.699,90.704,90.684,90.69,181900001.0
2005-12-12 11:30:00,90.694,90.706,90.673,90.705,161000001.0
2005-12-12 11:31:00,90.708,90.725,90.705,90.721,212000004.0
2005-12-12 11:32:00,90.712,90.723,90.691,90.698,229000003.0
2005-12-12 11:33:00,90.694,90.711,90.676,90.688,297099997.0
2005-12-12 11:34:00,90.708,90.712,90.685,90.695,154700001.0
2005-12-12 11:35:00,90.702,90.716,90.679,90.699,218100000.0
2005-12-12 11:36:00,90.7,90.724,90.695,90.722,176000001.0
2005-12-12 11:37:00,90.707,90.726,90.703,90.721,345599998.0
2005-12-12 11:38:00,90.696,90.718,90.685,90.713,295000000.0
2005-12-12 11:39:00,90.695,90.719,90.695,90.719,156899998.0
2005-12-12 11:40:00,90.676,90.729,90.676,90.723,125299999.0
2005-12-12 11:41:00,90.725,90.746,90.712,90.726,182400002.0
2005-12-12 11:42:00,90.747,90.754,90.729,90.729,248799999.0
2005-12-12 11:43:00,90.749,90.76,90.733,90.735,148099999.0
2005-12-12 11:44:00,90.752,90.752,90.7,90.7,140600001.0
2005-12-12 11:45:00,90.72,90.737,90.708,90.716,181200000.0
2005-12-12 11:46:00,90.723,90.723,90.696,90.696,168700000.0
2005-12-12 11:47:00,90.708,90.72,90.683,90.683,200999998.0
2005-12-12 11:48:00,90.71,90.71,90.679,90.692,107999999.0
2005-12-12 11:49:00,90.684,90.712,90.681,90.707,201600000.0
2005-12-12 11:50:00,90.697,90.72,90.696,90.717,133100001.0
2005-12-12 11:51:00,90.717,90.717,90.677,90.685,274900002.0
2005-12-12 11:52:00,90.682,90.682,90.652,90.652,326799998.0
2005-12-12 11:53:00,90.668,90.688,90.665,90.684,196200001.0
2005-12-12 11:54:00,90.683,90.686,90.645,90.661,203599998.0
2005-12-12 11:55:00,90.676,90.683,90.653,90.657,150400002.0
2005-12-12 11:56:00,90.679,90.692,90.662,90.67,222799997.0
2005-12-12 11:57:00,90.674,90.686,90.66,90.665,225699999.0
2005-12-12 11:58:00,90.667,90.688,90.666,90.688,155800000.0
2005-12-12 11:59:00,90.689,90.704,90.677,90.679,188200000.0
2005-12-12 12:00:00,90.688,90.693,90.668,90.68,213499997.0
2005-12-12 12:01:00,90.664,90.686,90.664,90.677,115799999.0
2005-12-12 12:02:00,90.664,90.688,90.658,90.688,222300000.0
2005-12-12 12:03:00,90.665,90.681,90.635,90.66,134000004.0
2005-12-12 12:04:00,90.663,90.665,90.642,90.649,173199997.0
2005-12-12 12:05:00,90.646,90.671,90.64,90.671,136400001.0
2005-12-12 12:06:00,90.669,90.669,90.639,90.654,154500001.0
2005-12-12 12:07:00,90.669,90.687,90.632,90.658,298300000.0
2005-12-12 12:08:00,90.649,90.673,90.649,90.673,206900000.0
2005-12-12 12:09:00,90.667,90.667,90.612,90.612,82300002.0
2005-12-12 12:10:00,90.592,90.619,90.581,90.593,152900002.0
2005-12-12 12:11:00,90.6,90.6,90.566,90.568,206500002.0
2005-12-12 12:12:00,90.585,90.592,90.559,90.559,117199999.0
2005-12-12 12:13:00,90.544,90.57,90.53,90.533,146300001.0
2005-12-12 12:14:00,90.544,90.556,90.527,90.529,241899999.0
2005-12-12 12:15:00,90.539,90.57,90.539,90.562,61999999.0
2005-12-12 12:16:00,90.543,90.568,90.543,90.563,85399999.0
2005-12-12 12:17:00,90.553,90.567,90.538,90.561,190799999.0
2005-12-12 12:18:00,90.56,90.56,90.528,90.536,198899999.0
2005-12-12 12:19:00,90.524,90.563,90.524,90.555,193600002.0
2005-12-12 12:20:00,90.532,90.55,90.511,90.548,299600000.0
2005-12-12 12:21:00,90.545,90.55,90.522,90.522,118000000.0
2005-12-12 12:22:00,90.547,90.55,90.523,90.549,158300000.0
2005-12-12 12:23:00,90.549,90.564,90.539,90.555,206100002.0
2005-12-12 12:24:00,90.531,90.546,90.512,90.53,289999995.0
2005-12-12 12:25:00,90.518,90.54,90.513,90.536,293800000.0
2005-12-12 12:26:00,90.54,90.548,90.513,90.513,308500000.0
2005-12-12 12:27:00,90.53,90.538,90.498,90.513,183600003.0
2005-12-12 12:28:00,90.511,90.545,90.511,90.537,150700000.0
2005-12-12 12:29:00,90.51,90.533,90.47,90.492,239500001.0
2005-12-12 12:30:00,90.491,90.503,90.476,90.478,275200001.0
2005-12-12 12:31:00,90.505,90.505,90.462,90.462,138300001.0
2005-12-12 12:32:00,90.478,90.512,90.478,90.506,200300001.0
2005-12-12 12:33:00,90.5,90.571,90.5,90.564,277299998.0
2005-12-12 12:34:00,90.574,90.588,90.553,90.568,108999998.0
2005-12-12 12:35:00,90.578,90.611,90.573,90.579,203500001.0
2005-12-12 12:36:00,90.588,90.591,90.552,90.569,153499998.0
2005-12-12 12:37:00,90.572,90.608,90.572,90.605,199300001.0
2005-12-12 12:38:00,90.612,90.612,90.585,90.587,217899999.0
2005-12-12 12:39:00,90.605,90.605,90.577,90.588,147899998.0
2005-12-12 12:40:00,90.584,90.612,90.582,90.612,91200000.0
2005-12-12 12:41:00,90.607,90.625,90.603,90.616,108300000.0
2005-12-12 12:42:00,90.611,90.611,90.587,90.587,195700002.0
2005-12-12 12:43:00,90.577,90.614,90.577,90.601,238799999.0
2005-12-12 12:44:00,90.598,90.606,90.578,90.578,127900000.0
2005-12-12 12:45:00,90.606,90.615,90.585,90.601,166200001.0
2005-12-12 12:46:00,90.609,90.617,90.587,90.6,216600001.0
2005-12-12 12:47:00,90.595,90.621,90.563,90.613,151300001.0
2005-12-12 12:48:00,90.596,90.613,90.59,90.608,248599998.0
2005-12-12 12:49:00,90.602,90.642,90.602,90.63,302899994.0
2005-12-12 12:50:00,90.623,90.632,90.607,90.62,151500000.0
2005-12-12 12:51:00,90.606,90.621,90.59,90.609,148900000.0
2005-12-12 12:52:00,90.596,90.614,90.587,90.61,156299999.0
2005-12-12 12:53:00,90.585,90.617,90.583,90.605,236200001.0
2005-12-12 12:54:00,90.613,90.622,90.595,90.599,183900001.0
2005-12-12 12:55:00,90.615,90.628,90.61,90.619,183599999.0
2005-12-12 12:56:00,90.609,90.614,90.588,90.597,250799995.0
2005-12-12 12:57:00,90.609,90.618,90.59,90.593,63000001.0
2005-12-12 12:58:00,90.601,90.618,90.596,90.618,197700002.0
2005-12-12 12:59:00,90.596,90.618,90.592,90.618,169300001.0
2005-12-12 13:00:00,90.612,90.617,90.593,90.605,110299999.0
2005-12-12 13:01:00,90.617,90.627,90.596,90.614,119699998.0
2005-12-12 13:02:00,90.627,90.633,90.599,90.599,191899999.0
2005-12-12 13:03:00,90.603,90.627,90.592,90.623,313899998.0
2005-12-12 13:04:00,90.609,90.636,90.609,90.631,152800002.0
2005-12-12 13:05:00,90.633,90.637,90.611,90.613,216199998.0
2005-12-12 13:06:00,90.64,90.64,90.614,90.628,197899999.0
2005-12-12 13:07:00,90.643,90.651,90.622,90.642,128800001.0
2005-12-12 13:08:00,90.645,90.656,90.611,90.643,183000000.0
2005-12-12 13:09:00,90.646,90.658,90.625,90.625,219299999.0
2005-12-12 13:10:00,90.634,90.657,90.634,90.652,199599999.0
2005-12-12 13:11:00,90.637,90.656,90.637,90.647,137299998.0
2005-12-12 13:12:00,90.636,90.636,90.599,90.62,166299998.0
2005-12-12 13:13:00,90.631,90.642,90.603,90.625,147199999.0
2005-12-12 13:14:00,90.62,90.634,90.606,90.634,147700001.0
2005-12-12 13:15:00,90.611,90.629,90.591,90.616,223199999.0
2005-12-12 13:16:00,90.595,90.625,90.59,90.625,152000000.0
2005-12-12 13:17:00,90.593,90.615,90.592,90.609,265800000.0
2005-12-12 13:18:00,90.61,90.618,90.595,90.606,138799997.0
2005-12-12 13:19:00,90.608,90.608,90.58,90.58,283300003.0
2005-12-12 13:20:00,90.58,90.598,90.574,90.598,202599998.0
2005-12-12 13:21:00,90.597,90.614,90.584,90.585,189799998.0
2005-12-12 13:22:00,90.6,90.608,90.588,90.591,133399999.0
2005-12-12 13:23:00,90.599,90.6,90.578,90.588,149299999.0
2005-12-12 13:24:00,90.598,90.602,90.577,90.585,214899998.0
2005-12-12 13:25:00,90.599,90.604,90.58,90.59,181699997.0
2005-12-12 13:26:00,90.603,90.603,90.58,90.591,277099998.0
2005-12-12 13:27:00,90.603,90.611,90.584,90.584,400899996.0
2005-12-12 13:28:00,90.581,90.598,90.576,90.592,128100001.0
2005-12-12 13:29:00,90.579,90.583,90.557,90.566,156099997.0
2005-12-12 13:30:00,90.565,90.582,90.549,90.56,165300001.0
2005-12-12 13:31:00,90.557,90.592,90.557,90.585,191000000.0
2005-12-12 13:32:00,90.582,90.595,90.577,90.595,172900004.0
2005-12-12 13:33:00,90.566,90.599,90.566,90.599,165399999.0
2005-12-12 13:34:00,90.593,90.621,90.593,90.621,207999998.0
2005-12-12 13:35:00,90.634,90.647,90.621,90.632,205900002.0
2005-12-12 13:36:00,90.62,90.635,90.601,90.62,239699999.0
2005-12-12 13:37:00,90.626,90.641,90.612,90.628,198699997.0
2005-12-12 13:38:00,90.627,90.644,90.623,90.637,154600000.0
2005-12-12 13:39:00,90.643,90.649,90.615,90.626,181700002.0
2005-12-12 13:40:00,90.63,90.655,90.626,90.655,278900002.0
2005-12-12 13:41:00,90.647,90.647,90.608,90.608,124300001.0
2005-12-12 13:42:00,90.624,90.636,90.594,90.594,269400000.0
2005-12-12 13:43:00,90.605,90.622,90.583,90.594,114600001.0
2005-12-12 13:44:00,90.594,90.611,90.579,90.595,257499999.0
2005-12-12 13:45:00,90.596,90.603,90.568,90.581,268099994.0
2005-12-12 13:46:00,90.595,90.598,90.568,90.572,241800000.0
2005-12-12 13:47:00,90.583,90.597,90.568,90.569,162500000.0
2005-12-12 13:48:00,90.582,90.582,90.555,90.555,263500003.0
2005-12-12 13:49:00,90.582,90.616,90.571,90.6,173499998.0
2005-12-12 13:50:00,90.621,90.634,90.595,90.595,147399999.0
2005-12-12 13:51:00,90.605,90.615,90.596,90.598,202099997.0
2005-12-12 13:52:00,90.611,90.615,90.592,90.598,192600000.0
2005-12-12 13:53:00,90.601,90.615,90.589,90.613,133900000.0
2005-12-12 13:54:00,90.585,90.619,90.585,90.611,167499998.0
2005-12-12 13:55:00,90.596,90.621,90.589,90.602,230800001.0
2005-12-12 13:56:00,90.603,90.616,90.584,90.592,171000001.0
2005-12-12 13:57:00,90.587,90.606,90.571,90.586,241499998.0
2005-12-12 13:58:00,90.583,90.597,90.57,90.595,154199998.0
2005-12-12 13:59:00,90.594,90.613,90.584,90.613,207399998.0
2005-12-12 14:00:00,90.613,90.613,90.571,90.588,190300004.0
2005-12-12 14:01:00,90.575,90.606,90.572,90.601,197299997.0
2005-12-12 14:02:00,90.577,90.604,90.577,90.601,99400000.0
2005-12-12 14:03:00,90.583,90.6,90.573,90.595,221299999.0
2005-12-12 14:04:00,90.602,90.602,90.567,90.57,116799999.0
2005-12-12 14:05:00,90.562,90.572,90.543,90.554,116600002.0
2005-12-12 14:06:00,90.543,90.573,90.54,90.553,180799998.0
2005-12-12 14:07:00,90.552,90.563,90.532,90.539,220100000.0
2005-12-12 14:08:00,90.559,90.569,90.544,90.551,201400001.0
2005-12-12 14:09:00,90.556,90.582,90.554,90.573,182799999.0
2005-12-12 14:10:00,90.583,90.583,90.563,90.563,126600000.0
2005-12-12 14:11:00,90.561,90.575,90.551,90.564,207399999.0
2005-12-12 14:12:00,90.547,90.566,90.541,90.563,155200001.0
2005-12-12 14:13:00,90.554,90.565,90.532,90.532,208299995.0
2005-12-12 14:14:00,90.523,90.548,90.522,90.544,115400000.0
2005-12-12 14:15:00,90.544,90.546,90.509,90.523,243499999.0
2005-12-12 14:16:00,90.523,90.54,90.519,90.533,154400002.0
2005-12-12 14:17:00,90.519,90.546,90.519,90.539,208899998.0
2005-12-12 14:18:00,90.535,90.547,90.501,90.501,154799998.0
2005-12-12 14:19:00,90.508,90.531,90.489,90.508,123800001.0
2005-12-12 14:20:00,90.531,90.539,90.515,90.515,202000001.0
2005-12-12 14:21:00,90.516,90.533,90.505,90.532,138700000.0
2005-12-12 14:22:00,90.545,90.588,90.533,90.567,228499998.0
2005-12-12 14:23:00,90.582,90.604,90.578,90.59,178200000.0
2005-12-12 14:24:00,90.585,90.603,90.572,90.587,242599996.0
2005-12-12 14:25:00,90.57,90.595,90.567,90.585,172400001.0
2005-12-12 14:26:00,90.59,90.59,90.555,90.568,170100000.0
2005-12-12 14:27:00,90.585,90.595,90.566,90.566,165300001.0
2005-12-12 14:28:00,90.573,90.573,90.534,90.542,104600002.0
2005-12-12 14:29:00,90.568,90.568,90.54,90.548,171299997.0
2005-12-12 14:30:00,90.53,90.569,90.53,90.569,306800003.0
2005-12-12 14:31:00,90.57,90.6,90.565,90.6,192799999.0
2005-12-12 14:32:00,90.589,90.603,90.575,90.59,196700000.0
2005-12-12 14:33:00,90.556,90.58,90.551,90.571,191000005.0
2005-12-12 14:34:00,90.562,90.591,90.552,90.585,126999999.0
2005-12-12 14:35:00,90.583,90.59,90.566,90.572,162200000.0
2005-12-12 14:36:00,90.59,90.602,90.578,90.582,132699999.0
2005-12-12 14:37:00,90.596,90.618,90.581,90.6,264100001.0
2005-12-12 14:38:00,90.588,90.604,90.579,90.579,185100002.0
2005-12-12 14:39:00,90.584,90.605,90.583,90.588,112699999.0
2005-12-12 14:40:00,90.598,90.615,90.586,90.595,261899999.0
2005-12-12 14:41:00,90.571,90.612,90.546,90.612,141499999.0
2005-12-12 14:42:00,90.602,90.611,90.586,90.586,156899998.0
2005-12-12 14:43:00,90.609,90.61,90.587,90.593,152799999.0
2005-12-12 14:44:00,90.605,90.62,90.59,90.62,319999999.0
2005-12-12 14:45:00,90.612,90.612,90.586,90.586,188400001.0
2005-12-12 14:46:00,90.599,90.605,90.578,90.578,87900000.0
2005-12-12 14:47:00,90.587,90.605,90.576,90.58,230299998.0
2005-12-12 14:48:00,90.575,90.607,90.575,90.59,85900001.0
2005-12-12 14:49:00,90.576,90.598,90.569,90.582,97299998.0
2005-12-12 14:50:00,90.579,90.59,90.562,90.584,273599998.0
2005-12-12 14:51:00,90.575,90.59,90.554,90.585,210599997.0
2005-12-12 14:52:00,90.591,90.591,90.535,90.535,171500000.0
2005-12-12 14:53:00,90.524,90.545,90.512,90.542,187800000.0
2005-12-12 14:54:00,90.547,90.549,90.52,90.52,167800001.0
2005-12-12 14:55:00,90.533,90.547,90.516,90.533,201800002.0
2005-12-12 14:56:00,90.526,90.543,90.51,90.52,169600000.0
2005-12-12 14:57:00,90.525,90.535,90.508,90.518,151900000.0
2005-12-12 14:58:00,90.53,90.556,90.522,90.541,138999998.0
2005-12-12 14:59:00,90.523,90.57,90.523,90.57,219699999.0
2005-12-12 15:00:00,90.539,90.57,90.539,90.566,205300003.0
2005-12-12 15:01:00,90.567,90.587,90.552,90.559,247200000.0
2005-12-12 15:02:00,90.55,90.579,90.546,90.562,163799999.0
2005-12-12 15:03:00,90.57,90.57,90.55,90.551,201900000.0
2005-12-12 15:04:00,90.558,90.558,90.525,90.525,183999996.0
2005-12-12 15:05:00,90.543,90.565,90.53,90.551,248799998.0
2005-12-12 15:06:00,90.547,90.563,90.517,90.545,150200001.0
2005-12-12 15:07:00,90.532,90.54,90.482,90.51,169899999.0
2005-12-12 15:08:00,90.511,90.532,90.496,90.523,216700000.0
2005-12-12 15:09:00,90.525,90.534,90.498,90.508,292199999.0
2005-12-12 15:10:00,90.544,90.583,90.518,90.563,209899998.0
2005-12-12 15:11:00,90.581,90.594,90.564,90.574,122999998.0
2005-12-12 15:12:00,90.579,90.603,90.565,90.576,203799998.0
2005-12-12 15:13:00,90.573,90.593,90.553,90.57,188700002.0
2005-12-12 15:14:00,90.574,90.592,90.565,90.592,159100001.0
2005-12-12 15:15:00,90.57,90.57,90.522,90.522,165700001.0
2005-12-12 15:16:00,90.517,90.559,90.513,90.534,190099998.0
2005-12-12 15:17:00,90.552,90.554,90.515,90.524,176499998.0
2005-12-12 15:18:00,90.52,90.52,90.455,90.457,233500001.0
2005-12-12 15:19:00,90.437,90.444,90.39,90.395,240099999.0
2005-12-12 15:20:00,90.402,90.402,90.342,90.343,89400000.0
2005-12-12 15:21:00,90.31,90.382,90.31,90.382,238199997.0
2005-12-12 15:22:00,90.381,90.413,90.372,90.413,305100002.0
2005-12-12 15:23:00,90.411,90.449,90.411,90.449,162699999.0
2005-12-12 15:24:00,90.399,90.424,90.393,90.418,190600001.0
2005-12-12 15:25:00,90.425,90.452,90.425,90.436,128900000.0
2005-12-12 15:26:00,90.436,90.468,90.436,90.468,303600003.0
2005-12-12 15:27:00,90.442,90.459,90.424,90.454,146000000.0
2005-12-12 15:28:00,90.492,90.505,90.47,90.479,117199999.0
2005-12-12 15:29:00,90.51,90.51,90.472,90.484,273699999.0
2005-12-12 15:30:00,90.469,90.506,90.469,90.506,204100001.0
2005-12-12 15:31:00,90.498,90.498,90.476,90.483,173599999.0
2005-12-12 15:32:00,90.481,90.515,90.479,90.514,186300000.0
2005-12-12 15:33:00,90.504,90.504,90.442,90.442,86899999.0
2005-12-12 15:34:00,90.469,90.488,90.448,90.448,130800000.0
2005-12-12 15:35:00,90.415,90.435,90.409,90.429,41500000.0
2005-12-12 15:36:00,90.423,90.423,90.382,90.382,146500001.0
2005-12-12 15:37:00,90.386,90.451,90.38,90.451,153299998.0
2005-12-12 15:38:00,90.456,90.472,90.44,90.47,245399998.0
2005-12-12 15:39:00,90.476,90.487,90.458,90.464,159400000.0
2005-12-12 15:40:00,90.443,90.466,90.367,90.461,225799997.0
2005-12-12 15:41:00,90.471,90.485,90.454,90.462,110000000.0
2005-12-12 15:42:00,90.479,90.498,90.474,90.487,99000000.0
2005-12-12 15:43:00,90.465,90.491,90.447,90.46,316300000.0
2005-12-12 15:44:00,90.438,90.468,90.399,90.415,259400001.0
2005-12-12 15:45:00,90.429,90.468,90.422,90.423,254599999.0
2005-12-12 15:46:00,90.45,90.462,90.427,90.427,227499996.0
2005-12-12 15:47:00,90.427,90.433,90.41,90.42,144799998.0
2005-12-12 15:48:00,90.423,90.423,90.397,90.404,170300002.0
2005-12-12 15:49:00,90.418,90.446,90.412,90.425,226600001.0
2005-12-12 15:50:00,90.463,90.496,90.463,90.494,147399998.0
2005-12-12 15:51:00,90.488,90.504,90.476,90.48,249000003.0
2005-12-12 15:52:00,90.48,90.5,90.437,90.457,165599999.0
2005-12-12 15:53:00,90.453,90.469,90.442,90.449,120500000.0
2005-12-12 15:54:00,90.461,90.505,90.461,90.501,125400002.0
2005-12-12 15:55:00,90.497,90.503,90.476,90.488,190400001.0
2005-12-12 15:56:00,90.468,90.494,90.468,90.491,183499997.0
2005-12-12 15:57:00,90.458,90.478,90.449,90.47,120399998.0
2005-12-12 15:58:00,90.479,90.501,90.467,90.471,227199997.0
2005-12-12 15:59:00,90.472,90.505,90.472,90.495,108499999.0
2005-12-12 16:00:00,90.493,90.502,90.472,90.473,294000001.0
2005-12-12 16:01:00,90.497,90.53,90.497,90.53,141300000.0
2005-12-12 16:02:00,90.524,90.545,90.509,90.528,156399998.0
2005-12-12 16:03:00,90.498,90.517,90.477,90.494,102799999.0
2005-12-12 16:04:00,90.486,90.492,90.46,90.46,129600000.0
2005-12-12 16:05:00,90.462,90.486,90.458,90.486,177600001.0
2005-12-12 16:06:00,90.456,90.478,90.443,90.459,244799999.0
2005-12-12 16:07:00,90.459,90.47,90.445,90.451,209900000.0
2005-12-12 16:08:00,90.456,90.469,90.447,90.469,150999999.0
2005-12-12 16:09:00,90.47,90.486,90.463,90.476,216199999.0
2005-12-12 16:10:00,90.454,90.475,90.452,90.475,136800001.0
2005-12-12 16:11:00,90.466,90.468,90.44,90.44,154600000.0
2005-12-12 16:12:00,90.435,90.462,90.435,90.462,144899999.0
2005-12-12 16:13:00,90.458,90.482,90.458,90.48,162800000.0
2005-12-12 16:14:00,90.462,90.482,90.438,90.444,112800000.0
2005-12-12 16:15:00,90.462,90.466,90.442,90.461,153499999.0
2005-12-12 16:16:00,90.468,90.493,90.455,90.476,212700000.0
2005-12-12 16:17:00,90.494,90.494,90.46,90.478,269699998.0
2005-12-12 16:18:00,90.486,90.497,90.477,90.477,197200002.0
2005-12-12 16:19:00,90.488,90.506,90.473,90.488,79800000.0
2005-12-12 16:20:00,90.47,90.495,90.47,90.495,236100001.0
2005-12-12 16:21:00,90.473,90.491,90.458,90.48,222999999.0
2005-12-12 16:22:00,90.472,90.484,90.458,90.473,222900001.0
2005-12-12 16:23:00,90.464,90.477,90.446,90.462,319000001.0
2005-12-12 16:24:00,90.454,90.497,90.454,90.497,202999996.0
2005-12-12 16:25:00,90.514,90.524,90.49,90.49,205500001.0
2005-12-12 16:26:00,90.512,90.524,90.501,90.511,260199998.0
2005-12-12 16:27:00,90.495,90.508,90.479,90.501,247000002.0
2005-12-12 16:28:00,90.5,90.513,90.48,90.498,180800001.0
2005-12-12 16:29:00,90.48,90.501,90.476,90.501,243400001.0
2005-12-12 16:30:00,90.497,90.499,90.47,90.486,246600003.0
2005-12-12 16:31:00,90.484,90.516,90.484,90.513,191000001.0
2005-12-12 16:32:00,90.507,90.521,90.495,90.521,228199999.0
2005-12-12 16:33:00,90.513,90.54,90.513,90.54,108500000.0
2005-12-12 16:34:00,90.52,90.56,90.52,90.56,102700000.0
2005-12-12 16:35:00,90.551,90.558,90.532,90.545,188899995.0
2005-12-12 16:36:00,90.529,90.557,90.523,90.536,209699998.0
2005-12-12 16:37:00,90.55,90.55,90.518,90.54,181999999.0
2005-12-12 16:38:00,90.539,90.55,90.525,90.537,57100000.0
2005-12-12 16:39:00,90.545,90.545,90.512,90.512,300699997.0
2005-12-12 16:40:00,90.536,90.55,90.514,90.528,332699999.0
2005-12-12 16:41:00,90.552,90.566,90.54,90.554,268099999.0
2005-12-12 16:42:00,90.561,90.584,90.553,90.56,242900003.0
2005-12-12 16:43:00,90.572,90.576,90.547,90.56,111700001.0
2005-12-12 16:44:00,90.563,90.587,90.563,90.585,83900000.0
2005-12-12 16:45:00,90.582,90.596,90.569,90.571,176700000.0
2005-12-12 16:46:00,90.586,90.593,90.562,90.588,144099998.0
2005-12-12 16:47:00,90.592,90.603,90.582,90.591,135399999.0
2005-12-12 16:48:00,90.58,90.606,90.574,90.597,219299998.0
2005-12-12 16:49:00,90.611,90.617,90.587,90.617,223600000.0
2005-12-12 16:50:00,90.618,90.644,90.605,90.63,141600001.0
2005-12-12 16:51:00,90.604,90.625,90.601,90.617,228600001.0
2005-12-12 16:52:00,90.612,90.613,90.585,90.598,257599999.0
2005-12-12 16:53:00,90.604,90.611,90.583,90.593,225400001.0
2005-12-12 16:54:00,90.584,90.621,90.584,90.609,138600002.0
2005-12-12 16:55:00,90.607,90.623,90.585,90.585,176200001.0
2005-12-12 16:56:00,90.602,90.615,90.588,90.606,165300001.0
2005-12-12 16:57:00,90.588,90.611,90.576,90.6,186699999.0
2005-12-12 16:58:00,90.57,90.6,90.565,90.579,195099996.0
2005-12-12 16:59:00,90.564,90.592,90.552,90.569,137500000.0
2005-12-12 17:00:00,90.57,90.591,90.57,90.585,193199997.0
2005-12-12 17:01:00,90.568,90.596,90.562,90.582,222199996.0
2005-12-12 17:02:00,90.56,90.58,90.544,90.557,77700000.0
2005-12-12 17:03:00,90.564,90.579,90.548,90.552,308000001.0
2005-12-12 17:04:00,90.575,90.593,90.562,90.578,199399996.0
2005-12-12 17:05:00,90.568,90.568,90.538,90.538,90300000.0
2005-12-12 17:06:00,90.545,90.551,90.526,90.541,199900000.0
2005-12-12 17:07:00,90.552,90.552,90.526,90.543,118399999.0
2005-12-12 17:08:00,90.54,90.555,90.532,90.55,219700003.0
2005-12-12 17:09:00,90.53,90.53,90.476,90.476,232899998.0
2005-12-12 17:10:00,90.504,90.505,90.482,90.484,133600000.0
2005-12-12 17:11:00,90.488,90.523,90.487,90.511,227499999.0
2005-12-12 17:12:00,90.506,90.51,90.488,90.488,129399998.0
2005-12-12 17:13:00,90.482,90.51,90.474,90.478,185000000.0
2005-12-12 17:14:00,90.458,90.484,90.457,90.478,254600001.0
2005-12-12 17:15:00,90.483,90.483,90.452,90.453,230399998.0
2005-12-12 17:16:00,90.452,90.469,90.436,90.449,203099999.0
2005-12-12 17:17:00,90.432,90.445,90.407,90.426,126600001.0
2005-12-12 17:18:00,90.419,90.44,90.414,90.44,74600001.0
2005-12-12 17:19:00,90.432,90.436,90.403,90.418,208700000.0
2005-12-12 17:20:00,90.42,90.424,90.386,90.407,254200002.0
2005-12-12 17:21:00,90.428,90.436,90.404,90.423,197800001.0
2005-12-12 17:22:00,90.438,90.461,90.426,90.446,110299999.0
2005-12-12 17:23:00,90.443,90.453,90.423,90.44,177499999.0
2005-12-12 17:24:00,90.45,90.456,90.424,90.436,188299998.0
2005-12-12 17:25:00,90.438,90.46,90.434,90.453,307400000.0
2005-12-12 17:26:00,90.444,90.447,90.419,90.42,138300000.0
2005-12-12 17:27:00,90.421,90.443,90.413,90.428,69200000.0
2005-12-12 17:28:00,90.416,90.451,90.416,90.451,192700000.0
2005-12-12 17:29:00,90.439,90.475,90.438,90.475,216299999.0
2005-12-12 17:30:00,90.475,90.485,90.459,90.466,230899995.0
2005-12-12 17:31:00,90.467,90.468,90.439,90.449,146100000.0
2005-12-12 17:32:00,90.46,90.483,90.458,90.473,186499999.0
2005-12-12 17:33:00,90.458,90.489,90.446,90.488,271599999.0
2005-12-12 17:34:00,90.487,90.487,90.461,90.463,118100002.0
2005-12-12 17:35:00,90.468,90.494,90.458,90.494,201300001.0
2005-12-12 17:36:00,90.474,90.493,90.461,90.471,216600000.0
2005-12-12 17:37:00,90.487,90.518,90.482,90.504,252700002.0
2005-12-12 17:38:00,90.512,90.527,90.49,90.49,213699997.0
2005-12-12 17:39:00,90.486,90.504,90.472,90.483,154900002.0
2005-12-12 17:40:00,90.477,90.49,90.457,90.47,129300002.0
2005-12-12 17:41:00,90.48,90.496,90.454,90.478,217600004.0
2005-12-12 17:42:00,90.469,90.488,90.462,90.471,288000000.0
2005-12-12 17:43:00,90.475,90.493,90.456,90.478,142799997.0
2005-12-12 17:44:00,90.487,90.516,90.486,90.505,250400004.0
2005-12-12 17:45:00,90.475,90.518,90.475,90.513,207500003.0
2005-12-12 17:46:00,90.513,90.513,90.491,90.491,103500000.0
2005-12-12 17:47:00,90.498,90.502,90.477,90.481,124500000.0
2005-12-12 17:48:00,90.47,90.489,90.463,90.48,165999999.0
2005-12-12 17:49:00,90.478,90.478,90.438,90.448,190199997.0
2005-12-12 17:50:00,90.466,90.495,90.453,90.48,156400001.0
2005-12-12 17:51:00,90.498,90.5,90.474,90.48,303699999.0
2005-12-12 17:52:00,90.489,90.502,90.479,90.495,161500000.0
2005-12-12 17:53:00,90.484,90.498,90.463,90.493,239900000.0
2005-12-12 17:54:00,90.483,90.497,90.45,90.465,107699999.0
2005-12-12 17:55:00,90.458,90.479,90.436,90.458,164300002.0
2005-12-12 17:56:00,90.475,90.503,90.475,90.503,260500003.0
2005-12-12 17:57:00,90.499,90.512,90.487,90.49,162500000.0
2005-12-12 17:58:00,90.503,90.532,90.503,90.527,216399997.0
2005-12-12 17:59:00,90.53,90.534,90.508,90.516,261499998.0
2005-12-12 18:00:00,90.481,90.541,90.481,90.525,234600001.0
2005-12-12 18:01:00,90.505,90.522,90.483,90.498,1105000005.0
2005-12-12 18:02:00,90.503,90.517,90.483,90.498,1782799998.0
2005-12-12 18:03:00,90.57,90.61,90.56,90.61,1570399996.0
2005-12-12 18:04:00,90.503,90.531,90.492,90.517,1570399996.0
2005-12-12 18:05:00,90.539,90.562,90.523,90.561,1771400001.0
2005-12-12 18:06:00,90.551,90.582,90.545,90.567,1797799995.0
2005-12-12 18:07:00,90.56,90.59,90.53,90.57,1621199999.0
2005-12-12 18:08:00,90.56,90.61,90.53,90.58,1621199999.0
2005-12-12 18:09:00,90.525,90.549,90.509,90.523,1621199999.0
2005-12-12 18:10:00,90.537,90.554,90.525,90.526,1778000010.0
2005-12-12 18:11:00,90.538,90.538,90.506,90.525,916499997.0
2005-12-12 18:12:00,90.509,90.538,90.501,90.517,1185199994.0
2005-12-12 18:13:00,90.517,90.53,90.488,90.497,1524900009.0
2005-12-12 18:14:00,90.505,90.518,90.486,90.504,1480499993.0
2005-12-12 18:15:00,90.59,90.6,90.52,90.56,2041200000.0
2005-12-12 18:16:00,90.502,90.521,90.48,90.48,2041200000.0
2005-12-12 18:17:00,90.479,90.507,90.479,90.503,775600003.0
2005-12-12 18:18:00,90.487,90.501,90.456,90.475,1105599996.0
2005-12-12 18:19:00,90.49,90.513,90.475,90.484,1839099997.0
2005-12-12 18:20:00,90.501,90.501,90.458,90.465,1505100003.0
2005-12-12 18:21:00,90.484,90.519,90.481,90.519,1645600000.0
2005-12-12 18:22:00,90.53,90.541,90.486,90.535,1689999998.0
2005-12-12 18:23:00,90.58,90.61,90.52,90.54,1291999998.0
2005-12-12 18:24:00,90.516,90.542,90.501,90.537,1291999998.0
2005-12-12 18:25:00,90.515,90.541,90.498,90.51,1876499997.0
2005-12-12 18:26:00,90.508,90.546,90.504,90.535,1742599999.0
2005-12-12 18:27:00,90.523,90.55,90.52,90.529,1390499993.0
2005-12-12 18:28:00,90.555,90.596,90.541,90.59,1172400004.0
2005-12-12 18:29:00,90.589,90.607,90.58,90.593,1358099993.0
2005-12-12 18:30:00,90.564,90.595,90.559,90.563,632599995.0
2005-12-12 18:31:00,90.577,90.586,90.548,90.548,1191199989.0
2005-12-12 18:32:00,90.565,90.57,90.538,90.547,1757799990.0
2005-12-12 18:33:00,90.539,90.571,90.532,90.552,1860600001.0
2005-12-12 18:34:00,90.547,90.56,90.512,90.539,1544199993.0
2005-12-12 18:35:00,90.567,90.578,90.538,90.574,1779800002.0
2005-12-12 18:36:00,90.566,90.582,90.549,90.568,1560099994.0
2005-12-12 18:37:00,90.557,90.575,90.539,90.572,1169099999.0
2005-12-12 18:38:00,90.579,90.587,90.554,90.554,712700003.0
2005-12-12 18:39:00,90.56,90.56,90.536,90.548,450200000.0
2005-12-12 18:40:00,90.566,90.57,90.546,90.563,761899999.0
2005-12-12 18:41:00,90.564,90.588,90.559,90.582,812400004.0
2005-12-12 18:42:00,90.583,90.604,90.569,90.585,566600001.0
2005-12-12 18:43:00,90.572,90.586,90.55,90.567,1391799996.0
2005-12-12 18:44:00,90.565,90.576,90.545,90.566,899900002.0
2005-12-12 18:45:00,90.579,90.599,90.566,90.566,887900000.0
2005-12-12 18:46:00,90.589,90.589,90.56,90.561,821200004.0
2005-12-12 18:47:00,90.55,90.57,90.544,90.563,477900000.0
2005-12-12 18:48:00,90.542,90.568,90.538,90.556,731100005.0
2005-12-12 18:49:00,90.558,90.57,90.542,90.548,937000003.0
2005-12-12 18:50:00,90.544,90.562,90.516,90.532,832300004.0
2005-12-12 18:51:00,90.54,90.562,90.528,90.547,451400001.0
2005-12-12 18:52:00,90.563,90.58,90.537,90.537,815499996.0
2005-12-12 18:53:00,90.55,90.57,90.517,90.517,900700005.0
2005-12-12 18:54:00,90.531,90.556,90.525,90.556,988799997.0
2005-12-12 18:55:00,90.553,90.566,90.531,90.533,1024699996.0
2005-12-12 18:56:00,90.544,90.567,90.524,90.539,649700001.0
2005-12-12 18:57:00,90.548,90.549,90.514,90.519,453799998.0
2005-12-12 18:58:00,90.517,90.535,90.495,90.523,1125199996.0
2005-12-12 18:59:00,90.533,90.548,90.522,90.531,929599993.0
2005-12-12 19:00:00,90.526,90.547,90.517,90.536,749000001.0
2005-12-12 19:01:00,90.535,90.54,90.507,90.515,538900003.0
2005-12-12 19:02:00,90.52,90.545,90.52,90.545,302300001.0
2005-12-12 19:03:00,90.526,90.54,90.508,90.54,619000002.0
2005-12-12 19:04:00,90.529,90.551,90.518,90.543,757099989.0
2005-12-12 19:05:00,90.528,90.541,90.51,90.521,492999999.0
2005-12-12 19:06:00,90.523,90.539,90.5,90.5,458800004.0
2005-12-12 19:07:00,90.512,90.543,90.512,90.531,1128899995.0
2005-12-12 19:08:00,90.523,90.56,90.523,90.56,893600005.0
2005-12-12 19:09:00,90.557,90.565,90.533,90.536,670900004.0
2005-12-12 19:10:00,90.53,90.55,90.513,90.531,488999996.0
2005-12-12 19:11:00,90.516,90.552,90.516,90.552,88300001.0
2005-12-12 19:12:00,90.535,90.553,90.525,90.53,393299997.0
2005-12-12 19:13:00,90.52,90.54,90.511,90.517,382999998.0
2005-12-12 19:14:00,90.532,90.532,90.506,90.51,497799994.0
2005-12-12 19:15:00,90.51,90.53,90.503,90.53,793399996.0
2005-12-12 19:16:00,90.495,90.518,90.471,90.488,350000002.0
2005-12-12 19:17:00,90.467,90.49,90.454,90.456,672899994.0
2005-12-12 19:18:00,90.442,90.471,90.439,90.439,533100003.0
2005-12-12 19:19:00,90.469,90.504,90.458,90.49,422399997.0
2005-12-12 19:20:00,90.508,90.531,90.495,90.5,284299999.0
2005-12-12 19:21:00,90.518,90.548,90.512,90.535,268800001.0
2005-12-12 19:22:00,90.511,90.548,90.457,90.495,375899997.0
2005-12-12 19:23:00,90.495,90.51,90.457,90.485,1630799997.0
2005-12-12 19:24:00,90.492,90.502,90.469,90.475,695499998.0
2005-12-12 19:25:00,90.465,90.485,90.408,90.408,894099995.0
2005-12-12 19:26:00,90.393,90.444,90.386,90.391,1258099995.0
2005-12-12 19:27:00,90.387,90.396,90.366,90.372,1131399993.0
2005-12-12 19:28:00,90.381,90.381,90.34,90.356,467900002.0
2005-12-12 19:29:00,90.361,90.405,90.359,90.405,664300003.0
2005-12-12 19:30:00,90.413,90.423,90.39,90.401,765299992.0
2005-12-12 19:31:00,90.422,90.438,90.406,90.417,612799999.0
2005-12-12 19:32:00,90.446,90.463,90.428,90.429,732899997.0
2005-12-12 19:33:00,90.426,90.456,90.422,90.456,643700001.0
2005-12-12 19:34:00,90.445,90.479,90.443,90.465,833399997.0
2005-12-12 19:35:00,90.452,90.467,90.425,90.447,658799996.0
2005-12-12 19:36:00,90.454,90.455,90.427,90.427,556100006.0
2005-12-12 19:37:00,90.427,90.441,90.412,90.432,189200001.0
2005-12-12 19:38:00,90.427,90.446,90.409,90.425,1019399998.0
2005-12-12 19:39:00,90.417,90.428,90.394,90.404,877399991.0
2005-12-12 19:40:00,90.397,90.417,90.381,90.4,553899999.0
2005-12-12 19:41:00,90.405,90.415,90.378,90.401,805400001.0
2005-12-12 19:42:00,90.395,90.424,90.387,90.402,562800005.0
2005-12-12 19:43:00,90.38,90.406,90.373,90.387,332699994.0
2005-12-12 19:44:00,90.385,90.404,90.371,90.389,535099994.0
2005-12-12 19:45:00,90.375,90.415,90.375,90.41,512200001.0
2005-12-12 19:46:00,90.365,90.393,90.34,90.35,442299999.0
2005-12-12 19:47:00,90.325,90.363,90.325,90.362,338099996.0
2005-12-12 19:48:00,90.366,90.394,90.351,90.389,815500004.0
2005-12-12 19:49:00,90.376,90.392,90.353,90.363,466399995.0
2005-12-12 19:50:00,90.369,90.387,90.332,90.368,354700002.0
2005-12-12 19:51:00,90.346,90.366,90.335,90.364,332299999.0
2005-12-12 19:52:00,90.348,90.376,90.322,90.365,535300000.0
2005-12-12 19:53:00,90.348,90.366,90.326,90.361,707899992.0
2005-12-12 19:54:00,90.368,90.411,90.361,90.372,896000001.0
2005-12-12 19:55:00,90.406,90.415,90.384,90.387,307700003.0
2005-12-12 19:56:00,90.395,90.395,90.362,90.362,262699998.0
2005-12-12 19:57:00,90.38,90.392,90.366,90.374,493399996.0
2005-12-12 19:58:00,90.385,90.415,90.381,90.411,738299994.0
2005-12-12 19:59:00,90.388,90.414,90.371,90.388,830599998.0
2005-12-12 20:00:00,90.369,90.383,90.353,90.368,278999997.0
2005-12-12 20:01:00,90.341,90.37,90.341,90.36,552799995.0
2005-12-12 20:02:00,90.346,90.363,90.323,90.362,729200001.0
2005-12-12 20:03:00,90.351,90.377,90.347,90.372,450699997.0
2005-12-12 20:04:00,90.362,90.378,90.313,90.372,431299997.0
2005-12-12 20:05:00,90.356,90.379,90.335,90.357,587400000.0
2005-12-12 20:06:00,90.356,90.38,90.356,90.375,992799986.0
2005-12-12 20:07:00,90.359,90.387,90.354,90.387,779099999.0
2005-12-12 20:08:00,90.39,90.39,90.363,90.373,419900001.0
2005-12-12 20:09:00,90.383,90.388,90.355,90.358,552399997.0
2005-12-12 20:10:00,90.374,90.38,90.354,90.372,905099996.0
2005-12-12 20:11:00,90.372,90.385,90.355,90.376,757599999.0
2005-12-12 20:12:00,90.375,90.386,90.351,90.369,1426099997.0
2005-12-12 20:13:00,90.361,90.377,90.343,90.371,574999995.0
2005-12-12 20:14:00,90.383,90.395,90.362,90.379,465199999.0
2005-12-12 20:15:00,90.384,90.388,90.363,90.378,665699998.0
2005-12-12 20:16:00,90.374,90.397,90.357,90.375,709899996.0
2005-12-12 20:17:00,90.373,90.373,90.343,90.355,325700000.0
2005-12-12 20:18:00,90.375,90.38,90.359,90.373,216399998.0
2005-12-12 20:19:00,90.371,90.392,90.366,90.392,329799993.0
2005-12-12 20:20:00,90.377,90.398,90.37,90.397,691199997.0
2005-12-12 20:21:00,90.378,90.4,90.372,90.393,521900002.0
2005-12-12 20:22:00,90.376,90.398,90.353,90.383,781699998.0
2005-12-12 20:23:00,90.385,90.393,90.372,90.38,464099998.0
2005-12-12 20:24:00,90.375,90.407,90.373,90.395,359999996.0
2005-12-12 20:25:00,90.399,90.421,90.386,90.402,700299994.0
2005-12-12 20:26:00,90.427,90.451,90.416,90.434,507100003.0
2005-12-12 20:27:00,90.43,90.434,90.406,90.406,379100002.0
2005-12-12 20:28:00,90.399,90.42,90.39,90.412,1219499999.0
2005-12-12 20:29:00,90.412,90.418,90.38,90.388,1478899989.0
2005-12-12 20:30:00,90.401,90.425,90.396,90.412,1692299991.0
2005-12-12 20:31:00,90.402,90.417,90.381,90.405,1153899999.0
2005-12-12 20:32:00,90.394,90.407,90.373,90.392,1050900009.0
2005-12-12 20:33:00,90.398,90.411,90.382,90.391,736299998.0
2005-12-12 20:34:00,90.4,90.4,90.369,90.37,277900000.0
2005-12-12 20:35:00,90.401,90.411,90.38,90.38,504699998.0
2005-12-12 20:36:00,90.394,90.418,90.387,90.413,475900003.0
2005-12-12 20:37:00,90.397,90.415,90.38,90.394,525599999.0
2005-12-12 20:38:00,90.41,90.416,90.375,90.389,1066299995.0
2005-12-12 20:39:00,90.384,90.416,90.375,90.387,549199996.0
2005-12-12 20:40:00,90.389,90.406,90.364,90.364,1566899998.0
2005-12-12 20:41:00,90.38,90.41,90.368,90.384,1138799998.0
2005-12-12 20:42:00,90.39,90.413,90.383,90.41,1195000010.0
2005-12-12 20:43:00,90.39,90.42,90.359,90.367,965299999.0
2005-12-12 20:44:00,90.347,90.388,90.347,90.363,746200002.0
2005-12-12 20:45:00,90.372,90.375,90.348,90.354,763300009.0
2005-12-12 20:46:00,90.357,90.357,90.328,90.328,722999999.0
2005-12-12 20:47:00,90.353,90.353,90.31,90.318,1064899998.0
2005-12-12 20:48:00,90.333,90.351,90.315,90.33,714000000.0
2005-12-12 20:49:00,90.325,90.342,90.311,90.335,462800003.0
2005-12-12 20:50:00,90.31,90.351,90.291,90.337,1085600001.0
2005-12-12 20:51:00,90.35,90.351,90.322,90.333,429099999.0
2005-12-12 20:52:00,90.347,90.36,90.326,90.342,284000000.0
2005-12-12 20:53:00,90.354,90.387,90.353,90.371,1365999993.0
2005-12-12 20:54:00,90.344,90.385,90.344,90.368,460499997.0
2005-12-12 20:55:00,90.363,90.371,90.336,90.336,1297299999.0
2005-12-12 20:56:00,90.334,90.369,90.334,90.362,674299999.0
2005-12-12 20:57:00,90.358,90.389,90.356,90.381,882899991.0
2005-12-12 20:58:00,90.362,90.391,90.357,90.378,1333399997.0
2005-12-12 20:59:00,90.384,90.399,90.362,90.372,1293599993.0
2005-12-12 21:00:00,90.372,90.41,90.36,90.36,1270699997.0
2005-12-12 21:01:00,90.366,90.395,90.363,90.376,958899994.0
2005-12-12 21:02:00,90.393,90.393,90.364,90.364,542299993.0
2005-12-12 21:03:00,90.38,90.406,90.366,90.385,344299999.0
2005-12-12 21:04:00,90.399,90.441,90.367,90.389,458099999.0
2005-12-12 21:05:00,90.354,90.41,90.354,90.402,744500006.0
2005-12-12 21:06:00,90.405,90.41,90.386,90.386,697099995.0
2005-12-12 21:07:00,90.373,90.415,90.373,90.393,829499992.0
2005-12-12 21:08:00,90.384,90.407,90.366,90.402,857499997.0
2005-12-12 21:09:00,90.387,90.409,90.38,90.397,273800000.0
2005-12-12 21:10:00,90.4,90.423,90.38,90.39,644700004.0
2005-12-12 21:11:00,90.408,90.423,90.395,90.395,599500001.0
2005-12-12 21:12:00,90.402,90.427,90.395,90.412,285999996.0
2005-12-12 21:13:00,90.423,90.425,90.399,90.406,338299997.0
2005-12-12 21:14:00,90.426,90.434,90.408,90.414,780699995.0
2005-12-12 21:15:00,90.408,90.44,90.402,90.43,724300001.0
2005-12-12 21:16:00,90.427,90.44,90.412,90.415,803300002.0
2005-12-12 21:17:00,90.438,90.449,90.409,90.418,986800001.0
2005-12-12 21:18:00,90.414,90.433,90.39,90.427,632799996.0
2005-12-12 21:19:00,90.415,90.452,90.415,90.429,653599999.0
2005-12-12 21:20:00,90.41,90.443,90.408,90.432,1480600001.0
2005-12-12 21:21:00,90.409,90.425,90.396,90.415,868500004.0
2005-12-12 21:22:00,90.393,90.409,90.376,90.395,983499995.0
2005-12-12 21:23:00,90.398,90.42,90.384,90.402,770899999.0
2005-12-12 21:24:00,90.407,90.428,90.389,90.404,872799991.0
2005-12-12 21:25:00,90.397,90.423,90.382,90.398,931600006.0
2005-12-12 21:26:00,90.418,90.424,90.395,90.41,376700003.0
2005-12-12 21:27:00,90.411,90.427,90.4,90.417,372200000.0
2005-12-12 21:28:00,90.412,90.423,90.395,90.413,376999999.0
2005-12-12 21:29:00,90.414,90.424,90.398,90.404,587100000.0
2005-12-12 21:30:00,90.405,90.41,90.38,90.38,404399997.0
2005-12-12 21:31:00,90.41,90.415,90.383,90.4,317499997.0
2005-12-12 21:32:00,90.402,90.41,90.388,90.388,318999996.0
2005-12-12 21:33:00,90.413,90.425,90.402,90.408,429200000.0
2005-12-12 21:34:00,90.429,90.429,90.377,90.377,221499999.0
2005-12-12 21:35:00,90.388,90.401,90.375,90.38,513400002.0
2005-12-12 21:36:00,90.394,90.396,90.368,90.37,343900001.0
2005-12-12 21:37:00,90.368,90.401,90.368,90.378,596899995.0
2005-12-12 21:38:00,90.394,90.401,90.379,90.381,191299999.0
2005-12-12 21:39:00,90.398,90.406,90.373,90.402,382599999.0
2005-12-12 21:40:00,90.4,90.414,90.378,90.379,695599998.0
2005-12-12 21:41:00,90.405,90.41,90.39,90.405,289500000.0
2005-12-12 21:42:00,90.392,90.418,90.392,90.418,307400003.0
2005-12-12 21:43:00,90.404,90.417,90.377,90.404,316400003.0
2005-12-12 21:44:00,90.381,90.417,90.381,90.417,951100002.0
2005-12-12 21:45:00,90.412,90.418,90.386,90.387,513699996.0
2005-12-12 21:46:00,90.381,90.406,90.381,90.396,172300002.0
2005-12-12 21:47:00,90.396,90.406,90.378,90.391,458800000.0
2005-12-12 21:48:00,90.393,90.408,90.372,90.403,796299997.0
2005-12-12 21:49:00,90.401,90.409,90.378,90.379,181900000.0
2005-12-12 21:50:00,90.401,90.414,90.384,90.385,188399997.0
2005-12-12 21:51:00,90.381,90.42,90.381,90.42,414699999.0
2005-12-12 21:52:00,90.39,90.412,90.375,90.386,193199997.0
2005-12-12 21:53:00,90.385,90.39,90.367,90.374,476099991.0
2005-12-12 21:54:00,90.37,90.386,90.349,90.367,333600000.0
2005-12-12 21:55:00,90.375,90.388,90.362,90.37,200099998.0
2005-12-12 21:56:00,90.39,90.391,90.361,90.361,294600000.0
2005-12-12 21:57:00,90.381,90.399,90.36,90.36,219400000.0
2005-12-12 21:58:00,90.353,90.378,90.353,90.377,70300000.0
2005-12-12 21:59:00,90.382,90.402,90.37,90.381,379300005.0
2005-12-12 22:00:00,90.405,90.412,90.388,90.389,666000001.0
2005-12-12 22:01:00,90.369,90.392,90.356,90.392,745100004.0
2005-12-12 22:02:00,90.371,90.393,90.358,90.393,806200000.0
2005-12-12 22:03:00,90.374,90.393,90.356,90.377,333100003.0
2005-12-12 22:04:00,90.378,90.392,90.358,90.366,601200005.0
2005-12-12 22:05:00,90.361,90.376,90.341,90.341,158799999.0
2005-12-12 22:06:00,90.345,90.357,90.324,90.343,173100000.0
2005-12-12 22:07:00,90.342,90.366,90.339,90.357,270299999.0
2005-12-12 22:08:00,90.343,90.351,90.343,90.347,90600001.0
2005-12-12 22:09:00,90.349,90.371,90.335,90.353,176500000.0
2005-12-12 22:10:00,90.338,90.353,90.308,90.325,196000000.0
2005-12-12 22:11:00,90.314,90.36,90.314,90.335,340599999.0
2005-12-12 22:12:00,90.338,90.363,90.324,90.343,408499998.0
2005-12-12 22:13:00,90.362,90.364,90.331,90.34,395300001.0
2005-12-12 22:14:00,90.362,90.37,90.34,90.34,342900000.0
2005-12-12 22:15:00,90.343,90.369,90.34,90.369,176100000.0
2005-12-12 22:16:00,90.362,90.378,90.344,90.375,465399999.0
2005-12-12 22:17:00,90.352,90.372,90.348,90.367,274000000.0
2005-12-12 22:18:00,90.357,90.388,90.352,90.366,383600001.0
2005-12-12 22:19:00,90.34,90.359,90.328,90.355,338099999.0
2005-12-12 22:20:00,90.358,90.362,90.338,90.338,187199999.0
2005-12-12 22:21:00,90.349,90.365,90.344,90.365,330799998.0
2005-12-12 22:22:00,90.36,90.388,90.349,90.358,324000001.0
2005-12-12 22:23:00,90.363,90.395,90.354,90.378,334199998.0
2005-12-12 22:24:00,90.375,90.388,90.356,90.37,284900000.0
2005-12-12 22:25:00,90.366,90.384,90.36,90.37,317800002.0
2005-12-12 22:26:00,90.358,90.383,90.356,90.375,161399998.0
2005-12-12 22:27:00,90.372,90.377,90.338,90.352,651599998.0
2005-12-12 22:28:00,90.363,90.368,90.337,90.368,328700002.0
2005-12-12 22:29:00,90.343,90.361,90.327,90.359,248199998.0
2005-12-12 22:30:00,90.352,90.352,90.319,90.33,237599999.0
2005-12-12 22:31:00,90.329,90.345,90.304,90.338,613799993.0
2005-12-12 22:32:00,90.327,90.343,90.316,90.338,398000003.0
2005-12-12 22:33:00,90.328,90.355,90.313,90.343,674599996.0
2005-12-12 22:34:00,90.338,90.362,90.325,90.336,569400002.0
2005-12-12 22:35:00,90.347,90.363,90.341,90.357,186300000.0
2005-12-12 22:36:00,90.339,90.364,90.339,90.363,314500001.0
2005-12-12 22:37:00,90.351,90.367,90.331,90.352,140700000.0
2005-12-12 22:38:00,90.351,90.364,90.333,90.364,133899998.0
2005-12-12 22:39:00,90.358,90.37,90.341,90.342,283699999.0
2005-12-12 22:40:00,90.342,90.37,90.335,90.362,178800000.0
2005-12-12 22:41:00,90.347,90.373,90.342,90.365,263300001.0
2005-12-12 22:42:00,90.367,90.381,90.346,90.36,153199999.0
2005-12-12 22:43:00,90.362,90.363,90.323,90.348,216499999.0
2005-12-12 22:44:00,90.317,90.345,90.302,90.321,447400001.0
2005-12-12 22:45:00,90.299,90.329,90.29,90.31,404699999.0
2005-12-12 22:46:00,90.279,90.314,90.268,90.299,218100000.0
2005-12-12 22:47:00,90.31,90.31,90.275,90.275,214099996.0
2005-12-12 22:48:00,90.305,90.307,90.27,90.27,409299997.0
2005-12-12 22:49:00,90.269,90.31,90.268,90.3,354700005.0
2005-12-12 22:50:00,90.299,90.309,90.267,90.287,172000002.0
2005-12-12 22:51:00,90.279,90.315,90.262,90.3,309100002.0
2005-12-12 22:52:00,90.3,90.31,90.28,90.288,187100000.0
2005-12-12 22:53:00,90.303,90.324,90.278,90.311,528099997.0
2005-12-12 22:54:00,90.313,90.324,90.289,90.299,329299999.0
2005-12-12 22:55:00,90.318,90.326,90.297,90.315,305400000.0
2005-12-12 22:56:00,90.32,90.328,90.298,90.31,165000002.0
2005-12-12 22:57:00,90.31,90.335,90.286,90.319,277299999.0
2005-12-12 22:58:00,90.327,90.347,90.299,90.337,122600000.0
2005-12-12 22:59:00,90.306,90.333,90.249,90.292,608999996.0
2005-12-12 23:00:00,90.318,90.354,90.308,90.336,316900003.0
2005-12-12 23:01:00,90.336,90.341,90.261,90.307,202300003.0
2005-12-12 23:02:00,90.325,90.33,90.302,90.309,154100000.0
2005-12-12 23:03:00,90.325,90.33,90.296,90.296,181299997.0
2005-12-12 23:04:00,90.31,90.33,90.295,90.325,183099994.0
2005-12-12 23:05:00,90.32,90.323,90.294,90.294,190199997.0
2005-12-12 23:06:00,90.307,90.321,90.281,90.306,154000001.0
2005-12-12 23:07:00,90.308,90.32,90.291,90.315,213699999.0
2005-12-12 23:08:00,90.31,90.32,90.292,90.303,123299998.0
2005-12-12 23:09:00,90.318,90.318,90.276,90.278,230999999.0
2005-12-12 23:10:00,90.311,90.319,90.276,90.276,257900001.0
2005-12-12 23:11:00,90.295,90.304,90.273,90.3,196099998.0
2005-12-12 23:12:00,90.294,90.31,90.29,90.31,213999998.0
2005-12-12 23:13:00,90.305,90.31,90.29,90.29,155599999.0
2005-12-12 23:14:00,90.304,90.315,90.284,90.284,321800000.0
2005-12-12 23:15:00,90.281,90.302,90.274,90.292,149099999.0
2005-12-12 23:16:00,90.285,90.308,90.284,90.303,213899999.0
2005-12-12 23:17:00,90.292,90.31,90.272,90.304,204400001.0
2005-12-12 23:18:00,90.292,90.316,90.292,90.312,260300003.0
2005-12-12 23:19:00,90.312,90.312,90.281,90.291,213700000.0
2005-12-12 23:20:00,90.315,90.338,90.305,90.306,233400000.0
2005-12-12 23:21:00,90.329,90.348,90.318,90.323,106500001.0
2005-12-12 23:22:00,90.344,90.349,90.319,90.323,144100000.0
2005-12-12 23:23:00,90.34,90.34,90.294,90.294,272099999.0
2005-12-12 23:24:00,90.319,90.343,90.311,90.343,142399999.0
2005-12-12 23:25:00,90.337,90.354,90.324,90.339,177000000.0
2005-12-12 23:26:00,90.341,90.382,90.341,90.38,159999999.0
2005-12-12 23:27:00,90.375,90.393,90.375,90.383,105199999.0
2005-12-12 23:28:00,90.384,90.401,90.375,90.377,133200000.0
2005-12-12 23:29:00,90.381,90.417,90.381,90.408,209700002.0
2005-12-12 23:30:00,90.402,90.402,90.374,90.374,153000001.0
2005-12-12 23:31:00,90.383,90.404,90.37,90.401,185000001.0
2005-12-12 23:32:00,90.4,90.41,90.381,90.397,168899998.0
2005-12-12 23:33:00,90.41,90.41,90.381,90.395,163700001.0
2005-12-12 23:34:00,90.373,90.405,90.366,90.395,302299998.0
2005-12-12 23:35:00,90.402,90.402,90.37,90.37,193999997.0
2005-12-12 23:36:00,90.386,90.391,90.362,90.362,259099999.0
2005-12-12 23:37:00,90.384,90.395,90.367,90.393,173199999.0
2005-12-12 23:38:00,90.383,90.401,90.367,90.37,97000000.0
2005-12-12 23:39:00,90.374,90.403,90.315,90.403,201599999.0
2005-12-12 23:40:00,90.403,90.412,90.386,90.397,235899999.0
2005-12-12 23:41:00,90.391,90.405,90.366,90.384,251500002.0
2005-12-12 23:42:00,90.366,90.387,90.359,90.383,265700000.0
2005-12-12 23:43:00,90.383,90.402,90.365,90.387,190700001.0
2005-12-12 23:44:00,90.398,90.398,90.372,90.372,140300000.0
2005-12-12 23:45:00,90.366,90.393,90.365,90.392,202199999.0
2005-12-12 23:46:00,90.379,90.398,90.365,90.365,225299995.0
2005-12-12 23:47:00,90.378,90.385,90.363,90.368,128700001.0
2005-12-12 23:48:00,90.369,90.389,90.369,90.388,161600002.0
2005-12-12 23:49:00,90.378,90.388,90.357,90.363,111500001.0
2005-12-12 23:50:00,90.375,90.386,90.358,90.366,170400001.0
2005-12-12 23:51:00,90.37,90.39,90.345,90.366,109500000.0
2005-12-12 23:52:00,90.383,90.384,90.359,90.364,220899999.0
2005-12-12 23:53:00,90.361,90.389,90.345,90.389,136300000.0
2005-12-12 23:54:00,90.387,90.4,90.375,90.381,71200000.0
2005-12-12 23:55:00,90.4,90.42,90.39,90.42,212499999.0
2005-12-12 23:56:00,90.412,90.438,90.412,90.438,109299999.0
2005-12-12 23:57:00,90.437,90.45,90.424,90.433,167499999.0
2005-12-12 23:58:00,90.433,90.455,90.425,90.443,227800000.0
2005-12-12 23:59:00,90.447,90.45,90.421,90.421,262500002.0
2005-12-13 00:00:00,90.443,90.461,90.411,90.426,87700000.0
2005-12-13 00:01:00,90.41,90.443,90.41,90.434,203600000.0
2005-12-13 00:02:00,90.417,90.455,90.41,90.448,200699999.0
2005-12-13 00:03:00,90.418,90.487,90.395,90.46,197799997.0
2005-12-13 00:04:00,90.447,90.462,90.403,90.456,209499998.0
2005-12-13 00:05:00,90.46,90.485,90.44,90.47,173200001.0
2005-12-13 00:06:00,90.467,90.499,90.463,90.471,134000001.0
2005-12-13 00:07:00,90.462,90.488,90.439,90.443,204600002.0
2005-12-13 00:08:00,90.446,90.478,90.445,90.472,214200000.0
2005-12-13 00:09:00,90.478,90.5,90.449,90.467,186099999.0
2005-12-13 00:10:00,90.45,90.504,90.443,90.474,223099998.0
2005-12-13 00:11:00,90.448,90.465,90.419,90.439,160700000.0
2005-12-13 00:12:00,90.435,90.463,90.426,90.46,275199997.0
2005-12-13 00:13:00,90.44,90.485,90.426,90.472,256299999.0
2005-12-13 00:14:00,90.45,90.491,90.443,90.467,140600001.0
2005-12-13 00:15:00,90.454,90.488,90.427,90.444,222099998.0
2005-12-13 00:16:00,90.449,90.455,90.425,90.432,210199996.0
2005-12-13 00:17:00,90.443,90.467,90.424,90.438,233999995.0
2005-12-13 00:18:00,90.436,90.462,90.403,90.403,245500002.0
2005-12-13 00:19:00,90.407,90.463,90.407,90.449,163599999.0
2005-12-13 00:20:00,90.399,90.434,90.399,90.428,215899996.0
2005-12-13 00:21:00,90.426,90.444,90.401,90.415,191699999.0
2005-12-13 00:22:00,90.422,90.451,90.416,90.438,164400001.0
2005-12-13 00:23:00,90.44,90.462,90.412,90.436,289099998.0
2005-12-13 00:24:00,90.434,90.443,90.396,90.396,196799997.0
2005-12-13 00:25:00,90.418,90.448,90.398,90.448,171100002.0
2005-12-13 00:26:00,90.43,90.467,90.425,90.442,136200000.0
2005-12-13 00:27:00,90.455,90.501,90.455,90.493,163799999.0
2005-12-13 00:28:00,90.443,90.477,90.429,90.443,216299999.0
2005-12-13 00:29:00,90.433,90.466,90.425,90.449,188200003.0
2005-12-13 00:30:00,90.461,90.484,90.425,90.44,198700000.0
2005-12-13 00:31:00,90.454,90.467,90.437,90.448,119400000.0
2005-12-13 00:32:00,90.439,90.472,90.426,90.47,146799998.0
2005-12-13 00:33:00,90.451,90.472,90.442,90.463,153899999.0
2005-12-13 00:34:00,90.468,90.478,90.452,90.454,114699999.0
2005-12-13 00:35:00,90.465,90.475,90.45,90.453,82300001.0
2005-12-13 00:36:00,90.464,90.48,90.457,90.48,289700001.0
2005-12-13 00:37:00,90.471,90.478,90.453,90.457,173199999.0
2005-12-13 00:38:00,90.482,90.484,90.45,90.461,305000001.0
2005-12-13 00:39:00,90.484,90.491,90.467,90.473,63499999.0
2005-12-13 00:40:00,90.491,90.533,90.491,90.519,151400002.0
2005-12-13 00:41:00,90.522,90.535,90.508,90.527,159499999.0
2005-12-13 00:42:00,90.519,90.557,90.5,90.533,254300001.0
2005-12-13 00:43:00,90.538,90.562,90.514,90.562,206500001.0
2005-12-13 00:44:00,90.54,90.562,90.537,90.556,308699999.0
2005-12-13 00:45:00,90.545,90.565,90.536,90.536,190700000.0
2005-12-13 00:46:00,90.566,90.566,90.545,90.545,130500002.0
2005-12-13 00:47:00,90.548,90.548,90.501,90.505,66500000.0
2005-12-13 00:48:00,90.555,90.555,90.512,90.512,191800000.0
2005-12-13 00:49:00,90.52,90.536,90.51,90.532,279500000.0
2005-12-13 00:50:00,90.532,90.532,90.501,90.501,216199998.0
2005-12-13 00:51:00,90.497,90.519,90.482,90.519,286700003.0
2005-12-13 00:52:00,90.522,90.529,90.503,90.503,55000000.0
2005-12-13 00:53:00,90.489,90.525,90.489,90.525,168000003.0
2005-12-13 00:54:00,90.52,90.541,90.508,90.524,235500001.0
2005-12-13 00:55:00,90.511,90.54,90.506,90.519,218300003.0
2005-12-13 00:56:00,90.503,90.523,90.503,90.52,144099998.0
2005-12-13 00:57:00,90.525,90.525,90.503,90.503,152000000.0
2005-12-13 00:58:00,90.517,90.52,90.502,90.506,163699999.0
2005-12-13 00:59:00,90.505,90.518,90.491,90.505,203300001.0
2005-12-13 01:00:00,90.481,90.505,90.467,90.483,291499997.0
2005-12-13 01:01:00,90.47,90.507,90.463,90.507,210299999.0
2005-12-13 01:02:00,90.505,90.518,90.488,90.494,180299999.0
2005-12-13 01:03:00,90.508,90.512,90.483,90.483,117500001.0
2005-12-13 01:04:00,90.509,90.514,90.473,90.473,165099998.0
2005-12-13 01:05:00,90.475,90.487,90.461,90.474,132499999.0
2005-12-13 01:06:00,90.489,90.501,90.472,90.483,175800001.0
2005-12-13 01:07:00,90.487,90.492,90.465,90.479,269999996.0
2005-12-13 01:08:00,90.488,90.497,90.467,90.478,243599999.0
2005-12-13 01:09:00,90.48,90.5,90.479,90.5,258000001.0
2005-12-13 01:10:00,90.496,90.496,90.476,90.481,226300002.0
2005-12-13 01:11:00,90.479,90.503,90.477,90.503,129700000.0
2005-12-13 01:12:00,90.51,90.518,90.495,90.515,130000000.0
2005-12-13 01:13:00,90.516,90.524,90.501,90.507,168399998.0
2005-12-13 01:14:00,90.523,90.546,90.507,90.52,332999997.0
2005-12-13 01:15:00,90.519,90.549,90.519,90.543,103299999.0
2005-12-13 01:16:00,90.54,90.54,90.52,90.52,185000000.0
2005-12-13 01:17:00,90.538,90.55,90.523,90.543,182099998.0
2005-12-13 01:18:00,90.54,90.555,90.517,90.525,218999999.0
2005-12-13 01:19:00,90.533,90.555,90.524,90.555,189800000.0
2005-12-13 01:20:00,90.557,90.585,90.542,90.566,209600001.0
2005-12-13 01:21:00,90.61,90.612,90.585,90.585,221399999.0
2005-12-13 01:22:00,90.588,90.611,90.584,90.611,182500001.0
2005-12-13 01:23:00,90.595,90.612,90.578,90.602,135400001.0
2005-12-13 01:24:00,90.593,90.613,90.581,90.602,159100000.0
2005-12-13 01:25:00,90.592,90.615,90.592,90.612,225700000.0
2005-12-13 01:26:00,90.602,90.625,90.59,90.625,285299996.0
2005-12-13 01:27:00,90.631,90.634,90.616,90.619,136899999.0
2005-12-13 01:28:00,90.626,90.654,90.626,90.639,181000001.0
2005-12-13 01:29:00,90.627,90.649,90.625,90.645,286100001.0
2005-12-13 01:30:00,90.62,90.639,90.606,90.623,222600001.0
2005-12-13 01:31:00,90.625,90.637,90.604,90.618,376199997.0
2005-12-13 01:32:00,90.636,90.642,90.614,90.624,134900001.0
2005-12-13 01:33:00,90.634,90.648,90.62,90.648,174800001.0
2005-12-13 01:34:00,90.614,90.691,90.614,90.688,199200000.0
2005-12-13 01:35:00,90.692,90.692,90.651,90.651,184900001.0
2005-12-13 01:36:00,90.665,90.665,90.639,90.639,149199999.0
2005-12-13 01:37:00,90.642,90.666,90.642,90.66,134200001.0
2005-12-13 01:38:00,90.631,90.65,90.618,90.643,111700000.0
2005-12-13 01:39:00,90.646,90.653,90.632,90.637,103400000.0
2005-12-13 01:40:00,90.64,90.655,90.622,90.64,316999998.0
2005-12-13 01:41:00,90.652,90.676,90.647,90.665,107599999.0
2005-12-13 01:42:00,90.65,90.665,90.634,90.652,169199998.0
2005-12-13 01:43:00,90.642,90.665,90.636,90.647,114600000.0
2005-12-13 01:44:00,90.653,90.678,90.628,90.649,154700001.0
2005-12-13 01:45:00,90.676,90.682,90.655,90.657,249099996.0
2005-12-13 01:46:00,90.666,90.682,90.648,90.66,190699999.0
2005-12-13 01:47:00,90.652,90.683,90.652,90.678,279100000.0
2005-12-13 01:48:00,90.668,90.673,90.645,90.651,219199998.0
2005-12-13 01:49:00,90.656,90.684,90.655,90.683,156700000.0
2005-12-13 01:50:00,90.664,90.686,90.654,90.686,136900000.0
2005-12-13 01:51:00,90.673,90.687,90.661,90.682,208300001.0
2005-12-13 01:52:00,90.667,90.689,90.664,90.678,198399997.0
2005-12-13 01:53:00,90.679,90.708,90.669,90.69,232800004.0
2005-12-13 01:54:00,90.677,90.697,90.66,90.682,146399999.0
2005-12-13 01:55:00,90.673,90.692,90.669,90.674,292299995.0
2005-12-13 01:56:00,90.682,90.691,90.658,90.658,80900002.0
2005-12-13 01:57:00,90.678,90.678,90.643,90.654,184399999.0
2005-12-13 01:58:00,90.671,90.679,90.644,90.658,228500000.0
2005-12-13 01:59:00,90.65,90.681,90.628,90.645,390499999.0
2005-12-13 02:00:00,90.66,90.673,90.65,90.66,121800001.0
2005-12-13 02:01:00,90.668,90.675,90.647,90.666,255500002.0
2005-12-13 02:02:00,90.663,90.663,90.624,90.624,217399997.0
2005-12-13 02:03:00,90.658,90.664,90.635,90.648,174399999.0
2005-12-13 02:04:00,90.67,90.673,90.644,90.648,245599998.0
2005-12-13 02:05:00,90.665,90.674,90.642,90.671,127700000.0
2005-12-13 02:06:00,90.657,90.674,90.653,90.667,106799998.0
2005-12-13 02:07:00,90.671,90.679,90.644,90.654,236199997.0
2005-12-13 02:08:00,90.659,90.684,90.655,90.676,148100000.0
2005-12-13 02:09:00,90.677,90.677,90.647,90.653,223100001.0
2005-12-13 02:10:00,90.637,90.66,90.634,90.649,187500000.0
2005-12-13 02:11:00,90.634,90.641,90.615,90.624,265000001.0
2005-12-13 02:12:00,90.645,90.65,90.622,90.63,203399999.0
2005-12-13 02:13:00,90.645,90.676,90.645,90.673,110000001.0
2005-12-13 02:14:00,90.683,90.686,90.652,90.652,162400000.0
2005-12-13 02:15:00,90.672,90.672,90.632,90.649,271600000.0
2005-12-13 02:16:00,90.662,90.677,90.64,90.663,117900001.0
2005-12-13 02:17:00,90.654,90.685,90.654,90.668,195899998.0
2005-12-13 02:18:00,90.686,90.698,90.658,90.67,159300000.0
2005-12-13 02:19:00,90.658,90.677,90.629,90.646,244399999.0
2005-12-13 02:20:00,90.661,90.672,90.632,90.638,200899997.0
2005-12-13 02:21:00,90.654,90.682,90.643,90.676,130800001.0
2005-12-13 02:22:00,90.653,90.67,90.648,90.664,92100000.0
2005-12-13 02:23:00,90.649,90.664,90.633,90.655,262099998.0
2005-12-13 02:24:00,90.65,90.666,90.63,90.649,173499998.0
2005-12-13 02:25:00,90.635,90.657,90.633,90.65,226200002.0
2005-12-13 02:26:00,90.646,90.659,90.629,90.629,217600003.0
2005-12-13 02:27:00,90.66,90.66,90.636,90.636,229499998.0
2005-12-13 02:28:00,90.649,90.651,90.62,90.641,151700000.0
2005-12-13 02:29:00,90.642,90.642,90.607,90.641,192900000.0
2005-12-13 02:30:00,90.655,90.655,90.619,90.628,191200002.0
2005-12-13 02:31:00,90.623,90.643,90.617,90.643,202900001.0
2005-12-13 02:32:00,90.628,90.648,90.625,90.638,222800000.0
2005-12-13 02:33:00,90.621,90.643,90.615,90.643,115499999.0
2005-12-13 02:34:00,90.64,90.648,90.623,90.636,184399999.0
2005-12-13 02:35:00,90.64,90.64,90.602,90.602,215199996.0
2005-12-13 02:36:00,90.625,90.639,90.61,90.617,104300000.0
2005-12-13 02:37:00,90.632,90.636,90.603,90.603,172699999.0
2005-12-13 02:38:00,90.614,90.63,90.6,90.63,294600002.0
2005-12-13 02:39:00,90.627,90.653,90.612,90.636,263500000.0
2005-12-13 02:40:00,90.633,90.655,90.627,90.655,158600000.0
2005-12-13 02:41:00,90.653,90.653,90.613,90.629,196199997.0
2005-12-13 02:42:00,90.648,90.651,90.614,90.614,141699996.0
2005-12-13 02:43:00,90.619,90.642,90.598,90.642,262000000.0
2005-12-13 02:44:00,90.635,90.648,90.623,90.64,169099998.0
2005-12-13 02:45:00,90.624,90.65,90.62,90.64,224900002.0
2005-12-13 02:46:00,90.653,90.659,90.634,90.637,148400001.0
2005-12-13 02:47:00,90.653,90.656,90.628,90.631,263099996.0
2005-12-13 02:48:00,90.63,90.65,90.63,90.65,167500001.0
2005-12-13 02:49:00,90.645,90.65,90.628,90.632,168699996.0
2005-12-13 02:50:00,90.643,90.655,90.625,90.64,190200001.0
2005-12-13 02:51:00,90.647,90.663,90.635,90.645,179599999.0
2005-12-13 02:52:00,90.651,90.69,90.651,90.68,163100000.0
2005-12-13 02:53:00,90.684,90.701,90.668,90.698,171500000.0
2005-12-13 02:54:00,90.682,90.705,90.672,90.689,239600000.0
2005-12-13 02:55:00,90.675,90.705,90.672,90.697,183499999.0
2005-12-13 02:56:00,90.692,90.692,90.66,90.672,172600000.0
2005-12-13 02:57:00,90.691,90.698,90.662,90.698,233900003.0
2005-12-13 02:58:00,90.681,90.709,90.675,90.695,238999999.0
2005-12-13 02:59:00,90.682,90.7,90.677,90.686,109400000.0
2005-12-13 03:00:00,90.657,90.695,90.657,90.695,141600001.0
2005-12-13 03:01:00,90.693,90.693,90.671,90.671,156800002.0
2005-12-13 03:02:00,90.684,90.695,90.668,90.677,85800000.0
2005-12-13 03:03:00,90.679,90.708,90.673,90.701,217599997.0
2005-12-13 03:04:00,90.69,90.69,90.651,90.668,95899999.0
2005-12-13 03:05:00,90.678,90.678,90.658,90.659,142800001.0
2005-12-13 03:06:00,90.679,90.694,90.666,90.671,222799995.0
2005-12-13 03:07:00,90.665,90.682,90.65,90.663,211599998.0
2005-12-13 03:08:00,90.649,90.663,90.633,90.66,259500003.0
2005-12-13 03:09:00,90.636,90.652,90.628,90.646,287800001.0
2005-12-13 03:10:00,90.644,90.644,90.61,90.619,150399998.0
2005-12-13 03:11:00,90.614,90.633,90.614,90.629,162199999.0
2005-12-13 03:12:00,90.632,90.632,90.594,90.6,223799999.0
2005-12-13 03:13:00,90.608,90.634,90.608,90.625,211099999.0
2005-12-13 03:14:00,90.619,90.619,90.569,90.569,250299998.0
2005-12-13 03:15:00,90.586,90.606,90.569,90.593,97700000.0
2005-12-13 03:16:00,90.605,90.609,90.584,90.595,231799998.0
2005-12-13 03:17:00,90.608,90.621,90.589,90.589,190699997.0
2005-12-13 03:18:00,90.616,90.634,90.613,90.627,208599997.0
2005-12-13 03:19:00,90.618,90.618,90.58,90.58,181700002.0
2005-12-13 03:20:00,90.593,90.614,90.58,90.6,374099995.0
2005-12-13 03:21:00,90.602,90.616,90.582,90.601,153900000.0
2005-12-13 03:22:00,90.618,90.622,90.596,90.596,228199998.0
2005-12-13 03:23:00,90.612,90.613,90.588,90.596,97300001.0
2005-12-13 03:24:00,90.59,90.616,90.583,90.601,154199999.0
2005-12-13 03:25:00,90.605,90.616,90.585,90.588,164600001.0
2005-12-13 03:26:00,90.602,90.621,90.586,90.596,233100001.0
2005-12-13 03:27:00,90.615,90.642,90.614,90.642,109099998.0
2005-12-13 03:28:00,90.634,90.66,90.631,90.637,202100000.0
2005-12-13 03:29:00,90.654,90.658,90.622,90.622,198099999.0
2005-12-13 03:30:00,90.64,90.64,90.613,90.618,233900003.0
2005-12-13 03:31:00,90.631,90.658,90.63,90.658,105999999.0
2005-12-13 03:32:00,90.639,90.664,90.638,90.662,141500000.0
2005-12-13 03:33:00,90.626,90.667,90.626,90.665,243999997.0
2005-12-13 03:34:00,90.673,90.679,90.639,90.663,114500002.0
2005-12-13 03:35:00,90.663,90.679,90.646,90.655,233300000.0
2005-12-13 03:36:00,90.663,90.663,90.636,90.636,193600002.0
2005-12-13 03:37:00,90.65,90.66,90.627,90.66,189500000.0
2005-12-13 03:38:00,90.658,90.665,90.644,90.652,86399999.0
2005-12-13 03:39:00,90.652,90.672,90.632,90.643,160299999.0
2005-12-13 03:40:00,90.644,90.665,90.64,90.659,246200000.0
2005-12-13 03:41:00,90.633,90.654,90.631,90.645,140900000.0
2005-12-13 03:42:00,90.635,90.659,90.63,90.644,195499999.0
2005-12-13 03:43:00,90.654,90.654,90.592,90.592,235999995.0
2005-12-13 03:44:00,90.644,90.647,90.617,90.625,321899996.0
2005-12-13 03:45:00,90.633,90.646,90.62,90.635,103200001.0
2005-12-13 03:46:00,90.616,90.634,90.609,90.626,217400001.0
2005-12-13 03:47:00,90.613,90.633,90.597,90.615,221399999.0
2005-12-13 03:48:00,90.607,90.615,90.588,90.592,170700000.0
2005-12-13 03:49:00,90.598,90.599,90.569,90.587,144900000.0
2005-12-13 03:50:00,90.562,90.6,90.562,90.6,177199998.0
2005-12-13 03:51:00,90.567,90.59,90.552,90.59,248899992.0
2005-12-13 03:52:00,90.563,90.584,90.558,90.583,234799997.0
2005-12-13 03:53:00,90.549,90.594,90.549,90.577,148099997.0
2005-12-13 03:54:00,90.545,90.572,90.545,90.547,72800001.0
2005-12-13 03:55:00,90.552,90.572,90.552,90.561,187200002.0
2005-12-13 03:56:00,90.565,90.573,90.543,90.55,314200003.0
2005-12-13 03:57:00,90.549,90.581,90.549,90.581,201399998.0
2005-12-13 03:58:00,90.573,90.588,90.567,90.567,152400001.0
2005-12-13 03:59:00,90.565,90.583,90.551,90.57,131099996.0
2005-12-13 04:00:00,90.565,90.57,90.529,90.548,283900000.0
2005-12-13 04:01:00,90.561,90.576,90.554,90.567,118200002.0
2005-12-13 04:02:00,90.561,90.575,90.543,90.548,162899998.0
2005-12-13 04:03:00,90.562,90.572,90.547,90.569,155700000.0
2005-12-13 04:04:00,90.571,90.587,90.556,90.587,234099996.0
2005-12-13 04:05:00,90.575,90.588,90.567,90.577,220800000.0
2005-12-13 04:06:00,90.584,90.61,90.565,90.574,230999998.0
2005-12-13 04:07:00,90.581,90.602,90.556,90.573,200500000.0
2005-12-13 04:08:00,90.572,90.598,90.571,90.59,157399998.0
2005-12-13 04:09:00,90.584,90.604,90.582,90.598,118200000.0
2005-12-13 04:10:00,90.602,90.607,90.58,90.591,166099998.0
2005-12-13 04:11:00,90.586,90.607,90.583,90.6,134600000.0
2005-12-13 04:12:00,90.598,90.608,90.565,90.59,144399999.0
2005-12-13 04:13:00,90.617,90.627,90.594,90.607,256900003.0
2005-12-13 04:14:00,90.619,90.634,90.613,90.628,256900005.0
2005-12-13 04:15:00,90.62,90.631,90.603,90.61,211599998.0
2005-12-13 04:16:00,90.627,90.627,90.595,90.595,197999998.0
2005-12-13 04:17:00,90.611,90.624,90.592,90.598,195699998.0
2005-12-13 04:18:00,90.604,90.618,90.577,90.603,144500002.0
2005-12-13 04:19:00,90.605,90.615,90.592,90.605,199000001.0
2005-12-13 04:20:00,90.603,90.617,90.585,90.602,92500000.0
2005-12-13 04:21:00,90.614,90.614,90.596,90.596,53399998.0
2005-12-13 04:22:00,90.605,90.605,90.581,90.585,124699999.0
2005-12-13 04:23:00,90.603,90.61,90.583,90.594,174600001.0
2005-12-13 04:24:00,90.579,90.611,90.579,90.611,177899999.0
2005-12-13 04:25:00,90.594,90.617,90.594,90.617,124899998.0
2005-12-13 04:26:00,90.599,90.617,90.596,90.613,114800000.0
2005-12-13 04:27:00,90.615,90.615,90.581,90.588,180599997.0
2005-12-13 04:28:00,90.596,90.624,90.596,90.624,195999997.0
2005-12-13 04:29:00,90.615,90.618,90.586,90.586,217800003.0
2005-12-13 04:30:00,90.603,90.608,90.586,90.59,199699999.0
2005-12-13 04:31:00,90.608,90.608,90.578,90.582,310500005.0
2005-12-13 04:32:00,90.603,90.607,90.581,90.583,203900001.0
2005-12-13 04:33:00,90.605,90.609,90.579,90.579,263100001.0
2005-12-13 04:34:00,90.584,90.607,90.574,90.591,211899997.0
2005-12-13 04:35:00,90.595,90.605,90.582,90.583,155900001.0
2005-12-13 04:36:00,90.597,90.613,90.593,90.613,116899998.0
2005-12-13 04:37:00,90.607,90.615,90.584,90.597,145900003.0
2005-12-13 04:38:00,90.613,90.623,90.593,90.614,180899999.0
2005-12-13 04:39:00,90.617,90.633,90.604,90.614,188399999.0
2005-12-13 04:40:00,90.625,90.629,90.607,90.612,138399999.0
2005-12-13 04:41:00,90.625,90.635,90.61,90.612,248800001.0
2005-12-13 04:42:00,90.613,90.628,90.589,90.621,199800000.0
2005-12-13 04:43:00,90.607,90.623,90.602,90.615,76199999.0
2005-12-13 04:44:00,90.618,90.618,90.584,90.593,181500000.0
2005-12-13 04:45:00,90.579,90.615,90.579,90.615,311300002.0
2005-12-13 04:46:00,90.606,90.628,90.603,90.628,127299999.0
2005-12-13 04:47:00,90.622,90.625,90.592,90.611,159799999.0
2005-12-13 04:48:00,90.61,90.625,90.598,90.611,144900003.0
2005-12-13 04:49:00,90.6,90.61,90.58,90.597,203599999.0
2005-12-13 04:50:00,90.589,90.619,90.589,90.597,154600000.0
2005-12-13 04:51:00,90.579,90.604,90.57,90.582,238199997.0
2005-12-13 04:52:00,90.587,90.605,90.579,90.603,194099995.0
2005-12-13 04:53:00,90.604,90.606,90.578,90.581,218999997.0
2005-12-13 04:54:00,90.593,90.598,90.566,90.578,233300000.0
2005-12-13 04:55:00,90.582,90.593,90.563,90.563,156700002.0
2005-12-13 04:56:00,90.568,90.59,90.568,90.59,172099998.0
2005-12-13 04:57:00,90.564,90.582,90.554,90.582,184099998.0
2005-12-13 04:58:00,90.581,90.581,90.54,90.544,192700003.0
2005-12-13 04:59:00,90.583,90.586,90.558,90.558,218500002.0
2005-12-13 05:00:00,90.571,90.583,90.561,90.582,175799998.0
2005-12-13 05:01:00,90.561,90.583,90.553,90.578,190299993.0
2005-12-13 05:02:00,90.59,90.593,90.572,90.577,205099999.0
2005-12-13 05:03:00,90.58,90.602,90.572,90.602,155199999.0
2005-12-13 05:04:00,90.578,90.597,90.577,90.58,225700000.0
2005-12-13 05:05:00,90.587,90.594,90.55,90.566,124200001.0
2005-12-13 05:06:00,90.592,90.593,90.563,90.563,183699999.0
2005-12-13 05:07:00,90.586,90.586,90.546,90.546,173099999.0
2005-12-13 05:08:00,90.549,90.573,90.549,90.564,173799999.0
2005-12-13 05:09:00,90.564,90.571,90.546,90.561,188399999.0
2005-12-13 05:10:00,90.552,90.56,90.535,90.545,161400001.0
2005-12-13 05:11:00,90.55,90.552,90.495,90.495,295600000.0
2005-12-13 05:12:00,90.544,90.544,90.515,90.526,133600000.0
2005-12-13 05:13:00,90.527,90.555,90.527,90.555,239700001.0
2005-12-13 05:14:00,90.554,90.555,90.533,90.54,202900001.0
2005-12-13 05:15:00,90.558,90.558,90.526,90.535,204500000.0
2005-12-13 05:16:00,90.544,90.56,90.524,90.545,221500000.0
2005-12-13 05:17:00,90.543,90.557,90.522,90.539,248300003.0
2005-12-13 05:18:00,90.533,90.543,90.524,90.524,130000000.0
2005-12-13 05:19:00,90.526,90.542,90.508,90.524,123999999.0
2005-12-13 05:20:00,90.507,90.528,90.493,90.51,190899996.0
2005-12-13 05:21:00,90.509,90.531,90.491,90.523,233999999.0
2005-12-13 05:22:00,90.522,90.529,90.502,90.504,304700002.0
2005-12-13 05:23:00,90.505,90.531,90.496,90.513,180400000.0
2005-12-13 05:24:00,90.497,90.517,90.497,90.515,200599997.0
2005-12-13 05:25:00,90.5,90.528,90.5,90.523,174099998.0
2005-12-13 05:26:00,90.503,90.522,90.498,90.508,237600006.0
2005-12-13 05:27:00,90.502,90.502,90.463,90.464,169199997.0
2005-12-13 05:28:00,90.498,90.498,90.454,90.472,176699999.0
2005-12-13 05:29:00,90.466,90.484,90.451,90.484,187600000.0
2005-12-13 05:30:00,90.475,90.488,90.459,90.46,220800001.0
2005-12-13 05:31:00,90.471,90.489,90.447,90.447,198100002.0
2005-12-13 05:32:00,90.454,90.486,90.454,90.478,167700001.0
2005-12-13 05:33:00,90.483,90.502,90.472,90.481,176899998.0
2005-12-13 05:34:00,90.482,90.51,90.477,90.51,203899996.0
2005-12-13 05:35:00,90.507,90.515,90.489,90.498,166100000.0
2005-12-13 05:36:00,90.507,90.508,90.474,90.474,160200002.0
2005-12-13 05:37:00,90.497,90.505,90.476,90.487,237599999.0
2005-12-13 05:38:00,90.495,90.508,90.48,90.502,296700002.0
2005-12-13 05:39:00,90.502,90.502,90.474,90.487,67500000.0
2005-12-13 05:40:00,90.478,90.478,90.451,90.47,109600001.0
2005-12-13 05:41:00,90.472,90.479,90.453,90.46,275899999.0
2005-12-13 05:42:00,90.475,90.475,90.436,90.436,73300000.0
2005-12-13 05:43:00,90.439,90.465,90.439,90.457,109700000.0
2005-12-13 05:44:00,90.464,90.488,90.456,90.464,140299999.0
2005-12-13 05:45:00,90.458,90.48,90.453,90.48,144000001.0
2005-12-13 05:46:00,90.454,90.485,90.454,90.483,183999999.0
2005-12-13 05:47:00,90.471,90.471,90.441,90.441,212699997.0
2005-12-13 05:48:00,90.443,90.463,90.428,90.463,88900000.0
2005-12-13 05:49:00,90.449,90.475,90.443,90.461,113800000.0
2005-12-13 05:50:00,90.463,90.478,90.449,90.463,157300000.0
2005-12-13 05:51:00,90.466,90.483,90.456,90.471,219300001.0
2005-12-13 05:52:00,90.454,90.473,90.433,90.471,225700000.0
2005-12-13 05:53:00,90.471,90.471,90.43,90.43,251299996.0
2005-12-13 05:54:00,90.453,90.467,90.433,90.443,242400002.0
2005-12-13 05:55:00,90.468,90.472,90.441,90.441,196899999.0
2005-12-13 05:56:00,90.473,90.483,90.464,90.465,170599999.0
2005-12-13 05:57:00,90.49,90.498,90.47,90.495,184799997.0
2005-12-13 05:58:00,90.495,90.5,90.48,90.486,119300001.0
2005-12-13 05:59:00,90.5,90.512,90.486,90.489,162400000.0
2005-12-13 06:00:00,90.479,90.507,90.47,90.49,330200002.0
2005-12-13 06:01:00,90.5,90.507,90.478,90.485,228700002.0
2005-12-13 06:02:00,90.512,90.512,90.484,90.505,163499999.0
2005-12-13 06:03:00,90.478,90.514,90.478,90.514,175799999.0
2005-12-13 06:04:00,90.495,90.518,90.487,90.518,135200000.0
2005-12-13 06:05:00,90.522,90.526,90.498,90.51,96200000.0
2005-12-13 06:06:00,90.505,90.53,90.502,90.53,108099999.0
2005-12-13 06:07:00,90.527,90.533,90.511,90.511,189600000.0
2005-12-13 06:08:00,90.536,90.541,90.511,90.523,144900000.0
2005-12-13 06:09:00,90.502,90.528,90.498,90.517,141200000.0
2005-12-13 06:10:00,90.519,90.519,90.496,90.508,177300001.0
2005-12-13 06:11:00,90.501,90.517,90.495,90.51,97699998.0
2005-12-13 06:12:00,90.507,90.528,90.494,90.515,187599997.0
2005-12-13 06:13:00,90.522,90.536,90.505,90.517,173900001.0
2005-12-13 06:14:00,90.516,90.557,90.516,90.523,246199996.0
2005-12-13 06:15:00,90.541,90.564,90.541,90.557,101300000.0
2005-12-13 06:16:00,90.549,90.55,90.521,90.525,170000000.0
2005-12-13 06:17:00,90.525,90.55,90.522,90.533,208899999.0
2005-12-13 06:18:00,90.537,90.537,90.502,90.502,309800002.0
2005-12-13 06:19:00,90.501,90.524,90.494,90.516,194200003.0
2005-12-13 06:20:00,90.522,90.524,90.499,90.499,109400000.0
2005-12-13 06:21:00,90.491,90.516,90.488,90.516,153400000.0
2005-12-13 06:22:00,90.522,90.535,90.51,90.512,398500000.0
2005-12-13 06:23:00,90.513,90.533,90.513,90.533,147000003.0
2005-12-13 06:24:00,90.517,90.534,90.499,90.523,206500000.0
2005-12-13 06:25:00,90.516,90.529,90.504,90.525,273700000.0
2005-12-13 06:26:00,90.519,90.539,90.502,90.52,125299998.0
2005-12-13 06:27:00,90.54,90.551,90.527,90.531,206699999.0
2005-12-13 06:28:00,90.541,90.541,90.513,90.513,130200000.0
2005-12-13 06:29:00,90.521,90.56,90.514,90.539,225099999.0
2005-12-13 06:30:00,90.538,90.561,90.536,90.55,248599997.0
2005-12-13 06:31:00,90.523,90.544,90.514,90.528,148300000.0
2005-12-13 06:32:00,90.532,90.556,90.521,90.532,300299999.0
2005-12-13 06:33:00,90.524,90.537,90.51,90.525,250299997.0
2005-12-13 06:34:00,90.524,90.55,90.509,90.53,107400000.0
2005-12-13 06:35:00,90.535,90.556,90.526,90.556,201700001.0
2005-12-13 06:36:00,90.531,90.548,90.525,90.54,165500003.0
2005-12-13 06:37:00,90.533,90.553,90.533,90.553,123000000.0
2005-12-13 06:38:00,90.537,90.571,90.537,90.554,255900001.0
2005-12-13 06:39:00,90.548,90.558,90.531,90.534,205500000.0
2005-12-13 06:40:00,90.553,90.567,90.538,90.538,165500003.0
2005-12-13 06:41:00,90.539,90.558,90.537,90.537,243899999.0
2005-12-13 06:42:00,90.538,90.556,90.513,90.539,242300003.0
2005-12-13 06:43:00,90.544,90.557,90.533,90.546,206899997.0
2005-12-13 06:44:00,90.542,90.55,90.526,90.529,128799997.0
2005-12-13 06:45:00,90.545,90.55,90.528,90.528,145899998.0
2005-12-13 06:46:00,90.553,90.559,90.537,90.54,241300004.0
2005-12-13 06:47:00,90.535,90.559,90.533,90.546,53700000.0
2005-12-13 06:48:00,90.536,90.536,90.51,90.514,268699999.0
2005-12-13 06:49:00,90.518,90.544,90.517,90.536,212300002.0
2005-12-13 06:50:00,90.511,90.54,90.511,90.535,162100002.0
2005-12-13 06:51:00,90.526,90.538,90.513,90.534,177100000.0
2005-12-13 06:52:00,90.531,90.551,90.52,90.544,160700002.0
2005-12-13 06:53:00,90.525,90.544,90.515,90.543,146599999.0
2005-12-13 06:54:00,90.55,90.556,90.532,90.534,238899998.0
2005-12-13 06:55:00,90.539,90.554,90.527,90.536,200500000.0
2005-12-13 06:56:00,90.537,90.558,90.528,90.558,268800001.0
2005-12-13 06:57:00,90.541,90.556,90.528,90.539,152599998.0
2005-12-13 06:58:00,90.547,90.558,90.525,90.538,270499994.0
2005-12-13 06:59:00,90.551,90.566,90.539,90.562,164199997.0
2005-12-13 07:00:00,90.551,90.556,90.531,90.543,140900000.0
2005-12-13 07:01:00,90.535,90.555,90.535,90.553,114399998.0
2005-12-13 07:02:00,90.54,90.56,90.534,90.56,245400001.0
2005-12-13 07:03:00,90.551,90.577,90.55,90.552,109400000.0
2005-12-13 07:04:00,90.565,90.578,90.553,90.571,186699999.0
2005-12-13 07:05:00,90.554,90.576,90.548,90.566,307999995.0
2005-12-13 07:06:00,90.563,90.565,90.546,90.551,176799999.0
2005-12-13 07:07:00,90.565,90.565,90.52,90.539,172700001.0
2005-12-13 07:08:00,90.557,90.557,90.534,90.557,90400000.0
2005-12-13 07:09:00,90.55,90.565,90.532,90.544,181700004.0
2005-12-13 07:10:00,90.547,90.56,90.53,90.55,139900000.0
2005-12-13 07:11:00,90.54,90.562,90.54,90.556,162799997.0
2005-12-13 07:12:00,90.541,90.568,90.541,90.568,96100000.0
2005-12-13 07:13:00,90.565,90.57,90.543,90.551,169899997.0
2005-12-13 07:14:00,90.55,90.569,90.548,90.562,238400000.0
2005-12-13 07:15:00,90.532,90.565,90.532,90.555,214099997.0
2005-12-13 07:16:00,90.507,90.561,90.507,90.559,192600001.0
2005-12-13 07:17:00,90.55,90.567,90.539,90.542,177999997.0
2005-12-13 07:18:00,90.558,90.558,90.528,90.53,189799999.0
2005-12-13 07:19:00,90.55,90.55,90.523,90.539,226299998.0
2005-12-13 07:20:00,90.531,90.55,90.528,90.545,202600000.0
2005-12-13 07:21:00,90.546,90.559,90.526,90.526,112700000.0
2005-12-13 07:22:00,90.522,90.555,90.516,90.555,141900001.0
2005-12-13 07:23:00,90.53,90.557,90.522,90.54,261900002.0
2005-12-13 07:24:00,90.533,90.554,90.52,90.553,156100000.0
2005-12-13 07:25:00,90.545,90.555,90.529,90.538,288299998.0
2005-12-13 07:26:00,90.534,90.547,90.508,90.542,289499994.0
2005-12-13 07:27:00,90.529,90.549,90.523,90.534,165300000.0
2005-12-13 07:28:00,90.53,90.548,90.519,90.538,175400001.0
2005-12-13 07:29:00,90.548,90.548,90.527,90.53,148799999.0
2005-12-13 07:30:00,90.547,90.562,90.535,90.562,121099999.0
2005-12-13 07:31:00,90.54,90.562,90.539,90.558,216900002.0
2005-12-13 07:32:00,90.537,90.566,90.537,90.566,271400000.0
2005-12-13 07:33:00,90.567,90.57,90.544,90.546,230399995.0
2005-12-13 07:34:00,90.553,90.567,90.538,90.556,218400001.0
2005-12-13 07:35:00,90.538,90.57,90.535,90.557,218900000.0
2005-12-13 07:36:00,90.559,90.559,90.53,90.536,205400001.0
2005-12-13 07:37:00,90.55,90.55,90.521,90.537,154700002.0
2005-12-13 07:38:00,90.542,90.558,90.525,90.539,209700002.0
2005-12-13 07:39:00,90.558,90.57,90.534,90.549,137600001.0
2005-12-13 07:40:00,90.526,90.555,90.526,90.555,273099999.0
2005-12-13 07:41:00,90.542,90.554,90.536,90.554,109700001.0
2005-12-13 07:42:00,90.555,90.573,90.542,90.548,170399999.0
2005-12-13 07:43:00,90.57,90.57,90.543,90.55,160299998.0
2005-12-13 07:44:00,90.552,90.566,90.537,90.56,95200000.0
2005-12-13 07:45:00,90.55,90.556,90.526,90.528,113000000.0
2005-12-13 07:46:00,90.532,90.553,90.506,90.528,172100000.0
2005-12-13 07:47:00,90.532,90.544,90.512,90.528,198100000.0
2005-12-13 07:48:00,90.538,90.538,90.512,90.526,246299998.0
2005-12-13 07:49:00,90.536,90.542,90.51,90.514,295800002.0
2005-12-13 07:50:00,90.52,90.54,90.48,90.515,235299999.0
2005-12-13 07:51:00,90.526,90.54,90.517,90.517,192300001.0
2005-12-13 07:52:00,90.539,90.543,90.501,90.501,147500000.0
2005-12-13 07:53:00,90.526,90.555,90.506,90.555,237300000.0
2005-12-13 07:54:00,90.547,90.552,90.533,90.536,98099999.0
2005-12-13 07:55:00,90.54,90.559,90.538,90.553,182299999.0
2005-12-13 07:56:00,90.544,90.544,90.509,90.52,171399999.0
2005-12-13 07:57:00,90.537,90.541,90.517,90.52,197599996.0
2005-12-13 07:58:00,90.492,90.51,90.478,90.488,114000000.0
2005-12-13 07:59:00,90.473,90.499,90.466,90.476,297300003.0
2005-12-13 08:00:00,90.497,90.497,90.468,90.483,151800000.0
2005-12-13 08:01:00,90.476,90.499,90.476,90.495,145400001.0
2005-12-13 08:02:00,90.47,90.496,90.468,90.496,182900000.0
2005-12-13 08:03:00,90.491,90.521,90.49,90.507,147800000.0
2005-12-13 08:04:00,90.506,90.508,90.467,90.467,59100000.0
2005-12-13 08:05:00,90.47,90.47,90.429,90.433,264199998.0
2005-12-13 08:06:00,90.442,90.465,90.442,90.463,150900000.0
2005-12-13 08:07:00,90.455,90.483,90.452,90.478,263200002.0
2005-12-13 08:08:00,90.484,90.49,90.469,90.473,109099998.0
2005-12-13 08:09:00,90.471,90.5,90.471,90.5,174300002.0
2005-12-13 08:10:00,90.473,90.5,90.463,90.5,199800004.0
2005-12-13 08:11:00,90.466,90.491,90.465,90.488,167200002.0
2005-12-13 08:12:00,90.484,90.496,90.464,90.482,169600001.0
2005-12-13 08:13:00,90.488,90.506,90.479,90.49,196899999.0
2005-12-13 08:14:00,90.489,90.511,90.478,90.511,141300002.0
2005-12-13 08:15:00,90.49,90.517,90.477,90.517,192200000.0
2005-12-13 08:16:00,90.491,90.521,90.491,90.511,258399999.0
2005-12-13 08:17:00,90.498,90.531,90.492,90.531,185100002.0
2005-12-13 08:18:00,90.525,90.54,90.52,90.535,158199998.0
2005-12-13 08:19:00,90.537,90.549,90.524,90.537,199099998.0
2005-12-13 08:20:00,90.537,90.553,90.517,90.527,255200002.0
2005-12-13 08:21:00,90.535,90.555,90.523,90.54,342199999.0
2005-12-13 08:22:00,90.529,90.553,90.529,90.553,165200006.0
2005-12-13 08:23:00,90.54,90.55,90.52,90.535,139900001.0
2005-12-13 08:24:00,90.527,90.548,90.522,90.548,173299997.0
2005-12-13 08:25:00,90.511,90.551,90.511,90.544,161399999.0
2005-12-13 08:26:00,90.538,90.551,90.525,90.533,70400001.0
2005-12-13 08:27:00,90.55,90.555,90.519,90.519,122499999.0
2005-12-13 08:28:00,90.521,90.548,90.512,90.548,173199999.0
2005-12-13 08:29:00,90.532,90.532,90.483,90.486,133299998.0
2005-12-13 08:30:00,90.486,90.514,90.474,90.493,286899999.0
2005-12-13 08:31:00,90.518,90.53,90.504,90.508,195300000.0
2005-12-13 08:32:00,90.529,90.572,90.529,90.554,161600001.0
2005-12-13 08:33:00,90.555,90.562,90.54,90.545,237100000.0
2005-12-13 08:34:00,90.534,90.557,90.526,90.542,193300001.0
2005-12-13 08:35:00,90.545,90.556,90.527,90.529,167399999.0
2005-12-13 08:36:00,90.54,90.551,90.522,90.523,234399999.0
2005-12-13 08:37:00,90.552,90.552,90.514,90.52,118700001.0
2005-12-13 08:38:00,90.54,90.555,90.514,90.541,171199999.0
2005-12-13 08:39:00,90.552,90.556,90.531,90.54,173299999.0
2005-12-13 08:40:00,90.553,90.553,90.529,90.531,204500002.0
2005-12-13 08:41:00,90.524,90.541,90.506,90.528,184499999.0
2005-12-13 08:42:00,90.536,90.55,90.525,90.533,158699997.0
2005-12-13 08:43:00,90.535,90.558,90.534,90.547,191800002.0
2005-12-13 08:44:00,90.548,90.56,90.524,90.541,285600001.0
2005-12-13 08:45:00,90.533,90.554,90.523,90.545,120399998.0
2005-12-13 08:46:00,90.535,90.542,90.509,90.509,161799998.0
2005-12-13 08:47:00,90.506,90.527,90.505,90.523,228700001.0
2005-12-13 08:48:00,90.532,90.532,90.508,90.508,161999998.0
2005-12-13 08:49:00,90.509,90.537,90.5,90.537,192099999.0
2005-12-13 08:50:00,90.54,90.54,90.503,90.505,126599999.0
2005-12-13 08:51:00,90.525,90.54,90.51,90.51,237599997.0
2005-12-13 08:52:00,90.542,90.542,90.519,90.523,118400001.0
2005-12-13 08:53:00,90.537,90.54,90.512,90.528,221299995.0
2005-12-13 08:54:00,90.541,90.548,90.513,90.534,60900000.0
2005-12-13 08:55:00,90.55,90.566,90.539,90.544,86900002.0
2005-12-13 08:56:00,90.555,90.561,90.531,90.543,163200000.0
2005-12-13 08:57:00,90.545,90.571,90.54,90.571,177300001.0
2005-12-13 08:58:00,90.548,90.572,90.539,90.56,176299998.0
2005-12-13 08:59:00,90.564,90.564,90.54,90.541,280999998.0
2005-12-13 09:00:00,90.534,90.563,90.534,90.563,226199997.0
2005-12-13 09:01:00,90.565,90.571,90.546,90.548,147300001.0
2005-12-13 09:02:00,90.565,90.578,90.555,90.572,136100000.0
2005-12-13 09:03:00,90.573,90.576,90.552,90.561,214700001.0
2005-12-13 09:04:00,90.573,90.577,90.54,90.54,223999998.0
2005-12-13 09:05:00,90.568,90.568,90.539,90.549,164200002.0
2005-12-13 09:06:00,90.554,90.571,90.546,90.564,136500000.0
2005-12-13 09:07:00,90.56,90.572,90.543,90.548,138699998.0
2005-12-13 09:08:00,90.559,90.559,90.536,90.538,127399999.0
2005-12-13 09:09:00,90.55,90.55,90.516,90.528,145400000.0
2005-12-13 09:10:00,90.533,90.533,90.503,90.515,100199999.0
2005-12-13 09:11:00,90.526,90.54,90.51,90.53,185900002.0
2005-12-13 09:12:00,90.525,90.549,90.518,90.535,178400000.0
2005-12-13 09:13:00,90.539,90.577,90.539,90.569,170800000.0
2005-12-13 09:14:00,90.569,90.576,90.537,90.537,115900000.0
2005-12-13 09:15:00,90.538,90.572,90.534,90.542,222799999.0
2005-12-13 09:16:00,90.523,90.547,90.522,90.543,143999999.0
2005-12-13 09:17:00,90.54,90.56,90.535,90.552,128500001.0
2005-12-13 09:18:00,90.526,90.543,90.516,90.532,183799998.0
2005-12-13 09:19:00,90.534,90.555,90.522,90.531,113700002.0
2005-12-13 09:20:00,90.564,90.574,90.553,90.553,205999996.0
2005-12-13 09:21:00,90.577,90.577,90.544,90.546,138700000.0
2005-12-13 09:22:00,90.57,90.579,90.538,90.558,187099997.0
2005-12-13 09:23:00,90.552,90.555,90.525,90.53,177900002.0
2005-12-13 09:24:00,90.528,90.554,90.515,90.534,287199996.0
2005-12-13 09:25:00,90.556,90.558,90.534,90.534,131900000.0
2005-12-13 09:26:00,90.529,90.548,90.522,90.538,354800002.0
2005-12-13 09:27:00,90.529,90.56,90.528,90.56,214799999.0
2005-12-13 09:28:00,90.529,90.553,90.516,90.543,152600001.0
2005-12-13 09:29:00,90.518,90.552,90.518,90.544,114700001.0
2005-12-13 09:30:00,90.544,90.551,90.527,90.527,122900000.0
2005-12-13 09:31:00,90.553,90.554,90.532,90.55,194500001.0
2005-12-13 09:32:00,90.519,90.539,90.511,90.539,156500001.0
2005-12-13 09:33:00,90.527,90.543,90.507,90.526,120799999.0
2005-12-13 09:34:00,90.517,90.566,90.517,90.566,186599997.0
2005-12-13 09:35:00,90.553,90.57,90.549,90.565,80200000.0
2005-12-13 09:36:00,90.563,90.563,90.543,90.543,239500002.0
2005-12-13 09:37:00,90.554,90.556,90.536,90.54,134499999.0
2005-12-13 09:38:00,90.531,90.552,90.524,90.538,141100000.0
2005-12-13 09:39:00,90.53,90.542,90.509,90.537,127900001.0
2005-12-13 09:40:00,90.502,90.529,90.502,90.522,145300000.0
2005-12-13 09:41:00,90.529,90.538,90.508,90.517,148200003.0
2005-12-13 09:42:00,90.519,90.545,90.516,90.529,183900001.0
2005-12-13 09:43:00,90.514,90.529,90.498,90.519,246800001.0
2005-12-13 09:44:00,90.526,90.526,90.473,90.496,169599998.0
2005-12-13 09:45:00,90.507,90.536,90.507,90.523,131600002.0
2005-12-13 09:46:00,90.521,90.54,90.51,90.516,347700000.0
2005-12-13 09:47:00,90.515,90.544,90.506,90.527,160799998.0
2005-12-13 09:48:00,90.525,90.55,90.525,90.545,196700000.0
2005-12-13 09:49:00,90.548,90.557,90.524,90.552,239700000.0
2005-12-13 09:50:00,90.555,90.563,90.53,90.547,207800002.0
2005-12-13 09:51:00,90.535,90.573,90.535,90.557,164899999.0
2005-12-13 09:52:00,90.541,90.564,90.54,90.542,195299999.0
2005-12-13 09:53:00,90.54,90.557,90.531,90.557,195300003.0
2005-12-13 09:54:00,90.558,90.575,90.547,90.555,132700000.0
2005-12-13 09:55:00,90.557,90.564,90.528,90.528,149800000.0
2005-12-13 09:56:00,90.56,90.576,90.548,90.549,177500000.0
2005-12-13 09:57:00,90.552,90.558,90.525,90.528,185999996.0
2005-12-13 09:58:00,90.535,90.548,90.513,90.535,261899995.0
2005-12-13 09:59:00,90.543,90.551,90.525,90.533,159700001.0
2005-12-13 10:00:00,90.542,90.558,90.524,90.53,129900001.0
2005-12-13 10:01:00,90.546,90.559,90.534,90.541,234799996.0
2005-12-13 10:02:00,90.553,90.577,90.534,90.557,72200000.0
2005-12-13 10:03:00,90.583,90.583,90.539,90.548,166500000.0
2005-12-13 10:04:00,90.547,90.578,90.547,90.578,107800001.0
2005-12-13 10:05:00,90.571,90.571,90.542,90.558,71200000.0
2005-12-13 10:06:00,90.547,90.577,90.542,90.56,269000000.0
2005-12-13 10:07:00,90.545,90.572,90.542,90.57,274700001.0
2005-12-13 10:08:00,90.576,90.601,90.573,90.591,86300000.0
2005-12-13 10:09:00,90.605,90.644,90.597,90.623,165599998.0
2005-12-13 10:10:00,90.644,90.663,90.638,90.654,147400001.0
2005-12-13 10:11:00,90.666,90.666,90.641,90.66,163200001.0
2005-12-13 10:12:00,90.661,90.7,90.661,90.696,86000000.0
2005-12-13 10:13:00,90.689,90.706,90.673,90.699,94100000.0
2005-12-13 10:14:00,90.678,90.698,90.674,90.698,135299999.0
2005-12-13 10:15:00,90.695,90.714,90.683,90.697,137500000.0
2005-12-13 10:16:00,90.709,90.719,90.687,90.687,182899998.0
2005-12-13 10:17:00,90.69,90.703,90.672,90.679,251299999.0
2005-12-13 10:18:00,90.679,90.699,90.673,90.698,146600001.0
2005-12-13 10:19:00,90.687,90.707,90.672,90.688,151099999.0
2005-12-13 10:20:00,90.719,90.735,90.719,90.735,87899997.0
2005-12-13 10:21:00,90.728,90.751,90.722,90.738,172600000.0
2005-12-13 10:22:00,90.705,90.751,90.705,90.75,365399997.0
2005-12-13 10:23:00,90.767,90.781,90.74,90.74,157900002.0
2005-12-13 10:24:00,90.745,90.775,90.734,90.736,148600002.0
2005-12-13 10:25:00,90.775,90.778,90.754,90.767,150200001.0
2005-12-13 10:26:00,90.757,90.779,90.723,90.734,261899995.0
2005-12-13 10:27:00,90.721,90.725,90.675,90.675,244600000.0
2005-12-13 10:28:00,90.642,90.662,90.622,90.642,65500000.0
2005-12-13 10:29:00,90.625,90.642,90.599,90.619,246100001.0
2005-12-13 10:30:00,90.614,90.617,90.592,90.593,192299998.0
2005-12-13 10:31:00,90.604,90.612,90.58,90.58,150100003.0
2005-12-13 10:32:00,90.607,90.615,90.584,90.59,188000001.0
2005-12-13 10:33:00,90.61,90.616,90.579,90.579,127999998.0
2005-12-13 10:34:00,90.607,90.621,90.569,90.584,108900000.0
2005-12-13 10:35:00,90.592,90.609,90.58,90.59,232300001.0
2005-12-13 10:36:00,90.6,90.627,90.592,90.599,231999997.0
2005-12-13 10:37:00,90.597,90.616,90.588,90.599,156700002.0
2005-12-13 10:38:00,90.579,90.6,90.575,90.595,250799994.0
2005-12-13 10:39:00,90.577,90.594,90.556,90.567,322500001.0
2005-12-13 10:40:00,90.57,90.583,90.558,90.564,144299997.0
2005-12-13 10:41:00,90.58,90.592,90.559,90.559,211200000.0
2005-12-13 10:42:00,90.562,90.588,90.561,90.588,232099997.0
2005-12-13 10:43:00,90.574,90.618,90.574,90.595,257800002.0
2005-12-13 10:44:00,90.569,90.602,90.561,90.586,296800000.0
2005-12-13 10:45:00,90.606,90.611,90.587,90.595,224399996.0
2005-12-13 10:46:00,90.611,90.64,90.611,90.64,137500000.0
2005-12-13 10:47:00,90.614,90.632,90.601,90.62,209300000.0
2005-12-13 10:48:00,90.633,90.653,90.623,90.635,100399999.0
2005-12-13 10:49:00,90.657,90.657,90.629,90.637,307800001.0
2005-12-13 10:50:00,90.653,90.654,90.616,90.617,158200001.0
2005-12-13 10:51:00,90.654,90.665,90.627,90.637,129000001.0
2005-12-13 10:52:00,90.666,90.718,90.666,90.692,204399999.0
2005-12-13 10:53:00,90.695,90.695,90.659,90.659,209700001.0
2005-12-13 10:54:00,90.677,90.677,90.644,90.649,109000000.0
2005-12-13 10:55:00,90.663,90.68,90.649,90.657,260500000.0
2005-12-13 10:56:00,90.66,90.675,90.636,90.658,219299996.0
2005-12-13 10:57:00,90.656,90.681,90.656,90.659,200700001.0
2005-12-13 10:58:00,90.658,90.682,90.658,90.672,163099999.0
2005-12-13 10:59:00,90.672,90.686,90.657,90.671,203199999.0
2005-12-13 11:00:00,90.696,90.709,90.638,90.686,235899999.0
2005-12-13 11:01:00,90.705,90.72,90.689,90.701,149699999.0
2005-12-13 11:02:00,90.694,90.711,90.677,90.697,148399996.0
2005-12-13 11:03:00,90.697,90.698,90.674,90.68,201200000.0
2005-12-13 11:04:00,90.669,90.686,90.659,90.673,160200002.0
2005-12-13 11:05:00,90.657,90.697,90.657,90.694,236499995.0
2005-12-13 11:06:00,90.675,90.708,90.675,90.702,129299999.0
2005-12-13 11:07:00,90.686,90.687,90.654,90.665,232400001.0
2005-12-13 11:08:00,90.664,90.695,90.655,90.695,145900000.0
2005-12-13 11:09:00,90.705,90.705,90.674,90.68,109899999.0
2005-12-13 11:10:00,90.698,90.719,90.685,90.693,224300001.0
2005-12-13 11:11:00,90.709,90.718,90.689,90.689,93400001.0
2005-12-13 11:12:00,90.693,90.702,90.678,90.69,168199999.0
2005-12-13 11:13:00,90.682,90.697,90.662,90.688,202499999.0
2005-12-13 11:14:00,90.67,90.686,90.655,90.655,256499993.0
2005-12-13 11:15:00,90.654,90.671,90.644,90.663,153100001.0
2005-12-13 11:16:00,90.658,90.658,90.636,90.645,72300001.0
2005-12-13 11:17:00,90.62,90.64,90.594,90.602,173999997.0
2005-12-13 11:18:00,90.581,90.614,90.563,90.597,236100000.0
2005-12-13 11:19:00,90.586,90.604,90.567,90.585,272500001.0
2005-12-13 11:20:00,90.569,90.614,90.563,90.614,234599999.0
2005-12-13 11:21:00,90.618,90.635,90.599,90.62,219099999.0
2005-12-13 11:22:00,90.62,90.62,90.587,90.589,173000004.0
2005-12-13 11:23:00,90.608,90.626,90.59,90.626,174099999.0
2005-12-13 11:24:00,90.622,90.622,90.598,90.6,174599998.0
2005-12-13 11:25:00,90.621,90.621,90.595,90.604,116000000.0
2005-12-13 11:26:00,90.595,90.612,90.582,90.597,117099999.0
2005-12-13 11:27:00,90.599,90.609,90.585,90.598,205900000.0
2005-12-13 11:28:00,90.59,90.604,90.566,90.583,196000003.0
2005-12-13 11:29:00,90.591,90.641,90.582,90.626,187099998.0
2005-12-13 11:30:00,90.647,90.647,90.613,90.617,217999997.0
2005-12-13 11:31:00,90.627,90.644,90.622,90.635,131700002.0
2005-12-13 11:32:00,90.607,90.633,90.607,90.625,248200000.0
2005-12-13 11:33:00,90.619,90.619,90.581,90.604,236199996.0
2005-12-13 11:34:00,90.592,90.605,90.576,90.597,143200003.0
2005-12-13 11:35:00,90.593,90.608,90.581,90.601,146899998.0
2005-12-13 11:36:00,90.592,90.606,90.585,90.602,129800001.0
2005-12-13 11:37:00,90.582,90.6,90.577,90.592,238599997.0
2005-12-13 11:38:00,90.582,90.589,90.556,90.575,296000003.0
2005-12-13 11:39:00,90.588,90.598,90.575,90.584,110100000.0
2005-12-13 11:40:00,90.567,90.591,90.542,90.567,142100004.0
2005-12-13 11:41:00,90.584,90.588,90.56,90.563,287000000.0
2005-12-13 11:42:00,90.56,90.577,90.551,90.572,222099998.0
2005-12-13 11:43:00,90.548,90.568,90.542,90.564,218799998.0
2005-12-13 11:44:00,90.573,90.578,90.556,90.556,193099999.0
2005-12-13 11:45:00,90.563,90.583,90.559,90.58,198799999.0
2005-12-13 11:46:00,90.569,90.601,90.569,90.588,185199999.0
2005-12-13 11:47:00,90.583,90.583,90.552,90.552,246100002.0
2005-12-13 11:48:00,90.583,90.586,90.554,90.565,177600003.0
2005-12-13 11:49:00,90.577,90.611,90.564,90.592,256599997.0
2005-12-13 11:50:00,90.588,90.603,90.583,90.583,52300001.0
2005-12-13 11:51:00,90.6,90.62,90.591,90.603,269300000.0
2005-12-13 11:52:00,90.591,90.591,90.55,90.55,282199991.0
2005-12-13 11:53:00,90.562,90.58,90.552,90.575,202400003.0
2005-12-13 11:54:00,90.582,90.602,90.559,90.575,198899998.0
2005-12-13 11:55:00,90.587,90.596,90.563,90.567,192400002.0
2005-12-13 11:56:00,90.573,90.594,90.568,90.568,151200002.0
2005-12-13 11:57:00,90.573,90.588,90.564,90.585,118400001.0
2005-12-13 11:58:00,90.589,90.601,90.574,90.588,95299998.0
2005-12-13 11:59:00,90.577,90.611,90.577,90.608,140300001.0
2005-12-13 12:00:00,90.606,90.606,90.582,90.588,281900000.0
2005-12-13 12:01:00,90.599,90.624,90.59,90.594,165100002.0
2005-12-13 12:02:00,90.614,90.632,90.599,90.609,217100001.0
2005-12-13 12:03:00,90.616,90.629,90.589,90.603,219399996.0
2005-12-13 12:04:00,90.625,90.63,90.605,90.606,187300002.0
2005-12-13 12:05:00,90.62,90.653,90.62,90.652,152000001.0
2005-12-13 12:06:00,90.655,90.667,90.636,90.653,122500000.0
2005-12-13 12:07:00,90.641,90.661,90.607,90.652,167300001.0
2005-12-13 12:08:00,90.636,90.646,90.617,90.628,182500001.0
2005-12-13 12:09:00,90.636,90.638,90.618,90.618,111499998.0
2005-12-13 12:10:00,90.617,90.646,90.604,90.626,78700000.0
2005-12-13 12:11:00,90.632,90.66,90.63,90.651,192499998.0
2005-12-13 12:12:00,90.662,90.669,90.652,90.657,195000002.0
2005-12-13 12:13:00,90.652,90.675,90.635,90.652,162299996.0
2005-12-13 12:14:00,90.651,90.66,90.635,90.638,177199997.0
2005-12-13 12:15:00,90.644,90.666,90.639,90.651,120800001.0
2005-12-13 12:16:00,90.63,90.663,90.63,90.656,127599998.0
2005-12-13 12:17:00,90.662,90.683,90.657,90.668,191500001.0
2005-12-13 12:18:00,90.65,90.677,90.65,90.668,184300000.0
2005-12-13 12:19:00,90.662,90.678,90.644,90.647,122199999.0
2005-12-13 12:20:00,90.647,90.671,90.636,90.67,314399995.0
2005-12-13 12:21:00,90.656,90.679,90.65,90.67,161000001.0
2005-12-13 12:22:00,90.674,90.686,90.636,90.654,344699997.0
2005-12-13 12:23:00,90.641,90.643,90.612,90.617,220400003.0
2005-12-13 12:24:00,90.619,90.652,90.613,90.613,187499997.0
2005-12-13 12:25:00,90.636,90.685,90.624,90.667,247800001.0
2005-12-13 12:26:00,90.682,90.682,90.628,90.628,181299998.0
2005-12-13 12:27:00,90.625,90.654,90.617,90.649,118500000.0
2005-12-13 12:28:00,90.651,90.679,90.643,90.648,353699999.0
2005-12-13 12:29:00,90.665,90.695,90.657,90.695,217600002.0
2005-12-13 12:30:00,90.693,90.695,90.654,90.654,194899999.0
2005-12-13 12:31:00,90.662,90.681,90.65,90.655,232700000.0
2005-12-13 12:32:00,90.67,90.679,90.65,90.65,288400001.0
2005-12-13 12:33:00,90.647,90.681,90.64,90.661,235200000.0
2005-12-13 12:34:00,90.641,90.657,90.618,90.633,133100001.0
2005-12-13 12:35:00,90.632,90.632,90.598,90.605,258699999.0
2005-12-13 12:36:00,90.611,90.633,90.602,90.623,243300001.0
2005-12-13 12:37:00,90.602,90.624,90.595,90.62,159299998.0
2005-12-13 12:38:00,90.617,90.625,90.598,90.604,291399997.0
2005-12-13 12:39:00,90.62,90.635,90.593,90.598,117200000.0
2005-12-13 12:40:00,90.586,90.61,90.569,90.61,88000000.0
2005-12-13 12:41:00,90.612,90.612,90.578,90.592,230199996.0
2005-12-13 12:42:00,90.582,90.61,90.582,90.592,175700000.0
2005-12-13 12:43:00,90.612,90.615,90.589,90.589,220600000.0
2005-12-13 12:44:00,90.608,90.615,90.586,90.604,166599997.0
2005-12-13 12:45:00,90.612,90.612,90.573,90.579,152799999.0
2005-12-13 12:46:00,90.576,90.59,90.554,90.569,190800001.0
2005-12-13 12:47:00,90.584,90.611,90.538,90.61,181199997.0
2005-12-13 12:48:00,90.62,90.643,90.606,90.626,210900000.0
2005-12-13 12:49:00,90.634,90.655,90.619,90.655,252499999.0
2005-12-13 12:50:00,90.633,90.651,90.629,90.65,144699999.0
2005-12-13 12:51:00,90.623,90.654,90.617,90.632,162299998.0
2005-12-13 12:52:00,90.62,90.63,90.594,90.606,116199998.0
2005-12-13 12:53:00,90.583,90.618,90.572,90.595,164300002.0
2005-12-13 12:54:00,90.601,90.63,90.601,90.614,197199998.0
2005-12-13 12:55:00,90.624,90.63,90.615,90.625,154399997.0
2005-12-13 12:56:00,90.632,90.663,90.627,90.645,155200001.0
2005-12-13 12:57:00,90.644,90.672,90.644,90.645,136099999.0
2005-12-13 12:58:00,90.658,90.683,90.64,90.668,176000000.0
2005-12-13 12:59:00,90.653,90.674,90.643,90.662,95400000.0
2005-12-13 13:00:00,90.639,90.661,90.627,90.642,153799999.0
2005-12-13 13:01:00,90.633,90.668,90.613,90.654,116600001.0
2005-12-13 13:02:00,90.659,90.663,90.618,90.618,145499998.0
2005-12-13 13:03:00,90.62,90.64,90.602,90.637,289100005.0
2005-12-13 13:04:00,90.61,90.631,90.586,90.597,103499999.0
2005-12-13 13:05:00,90.57,90.601,90.566,90.594,233000001.0
2005-12-13 13:06:00,90.597,90.618,90.591,90.618,176999998.0
2005-12-13 13:07:00,90.619,90.626,90.593,90.622,181299998.0
2005-12-13 13:08:00,90.623,90.623,90.586,90.62,222999999.0
2005-12-13 13:09:00,90.61,90.613,90.579,90.579,200700002.0
2005-12-13 13:10:00,90.594,90.63,90.594,90.63,193299999.0
2005-12-13 13:11:00,90.614,90.646,90.614,90.646,135099998.0
2005-12-13 13:12:00,90.637,90.649,90.622,90.642,86400000.0
2005-12-13 13:13:00,90.641,90.641,90.609,90.615,127200000.0
2005-12-13 13:14:00,90.627,90.627,90.598,90.602,103999998.0
2005-12-13 13:15:00,90.6,90.622,90.594,90.622,216200002.0
2005-12-13 13:16:00,90.625,90.632,90.605,90.614,255199995.0
2005-12-13 13:17:00,90.602,90.644,90.602,90.643,242100002.0
2005-12-13 13:18:00,90.64,90.646,90.624,90.631,142500001.0
2005-12-13 13:19:00,90.617,90.643,90.615,90.633,305399996.0
2005-12-13 13:20:00,90.629,90.655,90.629,90.655,108500000.0
2005-12-13 13:21:00,90.644,90.663,90.63,90.655,328499998.0
2005-12-13 13:22:00,90.643,90.661,90.639,90.653,193799997.0
2005-12-13 13:23:00,90.635,90.654,90.632,90.644,129700001.0
2005-12-13 13:24:00,90.644,90.661,90.634,90.644,325300002.0
2005-12-13 13:25:00,90.638,90.658,90.632,90.65,136100000.0
2005-12-13 13:26:00,90.631,90.646,90.614,90.633,243199995.0
2005-12-13 13:27:00,90.624,90.649,90.618,90.641,245300000.0
2005-12-13 13:28:00,90.64,90.646,90.623,90.633,144400000.0
2005-12-13 13:29:00,90.621,90.652,90.621,90.65,169299997.0
2005-12-13 13:30:00,90.64,90.652,90.621,90.627,157399999.0
2005-12-13 13:31:00,90.645,90.652,90.619,90.635,224900000.0
2005-12-13 13:32:00,90.649,90.649,90.614,90.614,111300000.0
2005-12-13 13:33:00,90.593,90.627,90.59,90.627,168100002.0
2005-12-13 13:34:00,90.628,90.662,90.628,90.648,232200000.0
2005-12-13 13:35:00,90.646,90.675,90.623,90.658,162500000.0
2005-12-13 13:36:00,90.677,90.681,90.645,90.645,347800002.0
2005-12-13 13:37:00,90.662,90.673,90.646,90.663,164200000.0
2005-12-13 13:38:00,90.64,90.655,90.631,90.647,128399998.0
2005-12-13 13:39:00,90.652,90.658,90.625,90.639,251899999.0
2005-12-13 13:40:00,90.638,90.663,90.631,90.663,221199996.0
2005-12-13 13:41:00,90.647,90.659,90.633,90.652,146799999.0
2005-12-13 13:42:00,90.657,90.671,90.641,90.641,198799999.0
2005-12-13 13:43:00,90.656,90.674,90.632,90.646,146500001.0
2005-12-13 13:44:00,90.668,90.685,90.654,90.668,188800001.0
2005-12-13 13:45:00,90.667,90.684,90.644,90.679,255899996.0
2005-12-13 13:46:00,90.658,90.68,90.652,90.675,157200000.0
2005-12-13 13:47:00,90.671,90.71,90.671,90.699,133599999.0
2005-12-13 13:48:00,90.683,90.697,90.665,90.682,230800000.0
2005-12-13 13:49:00,90.672,90.698,90.666,90.691,150800000.0
2005-12-13 13:50:00,90.653,90.677,90.653,90.677,115400000.0
2005-12-13 13:51:00,90.67,90.683,90.665,90.682,202400001.0
2005-12-13 13:52:00,90.684,90.693,90.665,90.676,224399997.0
2005-12-13 13:53:00,90.7,90.705,90.68,90.697,166799997.0
2005-12-13 13:54:00,90.667,90.693,90.662,90.683,191700001.0
2005-12-13 13:55:00,90.667,90.686,90.663,90.679,388300003.0
2005-12-13 13:56:00,90.67,90.687,90.659,90.677,161400002.0
2005-12-13 13:57:00,90.669,90.697,90.666,90.683,192499998.0
2005-12-13 13:58:00,90.705,90.742,90.687,90.723,181100000.0
2005-12-13 13:59:00,90.755,90.782,90.752,90.765,135199998.0
2005-12-13 14:00:00,90.772,90.773,90.743,90.748,198399998.0
2005-12-13 14:01:00,90.737,90.748,90.718,90.727,190299996.0
2005-12-13 14:02:00,90.727,90.74,90.712,90.716,185500001.0
2005-12-13 14:03:00,90.717,90.735,90.683,90.7,136299999.0
2005-12-13 14:04:00,90.696,90.701,90.676,90.683,142399999.0
2005-12-13 14:05:00,90.674,90.694,90.671,90.671,137000001.0
2005-12-13 14:06:00,90.689,90.695,90.667,90.667,229199995.0
2005-12-13 14:07:00,90.672,90.695,90.67,90.685,199700000.0
2005-12-13 14:08:00,90.667,90.698,90.665,90.698,120000000.0
2005-12-13 14:09:00,90.705,90.728,90.689,90.705,195500000.0
2005-12-13 14:10:00,90.715,90.728,90.703,90.717,154599999.0
2005-12-13 14:11:00,90.718,90.72,90.702,90.702,178499999.0
2005-12-13 14:12:00,90.702,90.727,90.699,90.727,130100000.0
2005-12-13 14:13:00,90.707,90.73,90.704,90.726,214899994.0
2005-12-13 14:14:00,90.727,90.733,90.709,90.71,195000002.0
2005-12-13 14:15:00,90.711,90.729,90.693,90.711,250600000.0
2005-12-13 14:16:00,90.704,90.706,90.68,90.68,234600001.0
2005-12-13 14:17:00,90.692,90.707,90.678,90.693,201299999.0
2005-12-13 14:18:00,90.679,90.708,90.674,90.694,88500000.0
2005-12-13 14:19:00,90.666,90.699,90.66,90.695,282099995.0
2005-12-13 14:20:00,90.683,90.701,90.677,90.694,68900000.0
2005-12-13 14:21:00,90.689,90.71,90.687,90.706,116800000.0
2005-12-13 14:22:00,90.705,90.71,90.684,90.69,214899998.0
2005-12-13 14:23:00,90.698,90.721,90.698,90.716,165499995.0
2005-12-13 14:24:00,90.713,90.746,90.713,90.735,225199996.0
2005-12-13 14:25:00,90.708,90.729,90.679,90.695,149499998.0
2005-12-13 14:26:00,90.678,90.695,90.656,90.684,128799998.0
2005-12-13 14:27:00,90.678,90.678,90.648,90.65,164300001.0
2005-12-13 14:28:00,90.661,90.693,90.66,90.693,142499996.0
2005-12-13 14:29:00,90.7,90.7,90.66,90.666,155000001.0
2005-12-13 14:30:00,90.657,90.688,90.656,90.659,251100001.0
2005-12-13 14:31:00,90.671,90.689,90.668,90.685,187200002.0
2005-12-13 14:32:00,90.693,90.694,90.674,90.679,184300000.0
2005-12-13 14:33:00,90.664,90.69,90.662,90.68,198299999.0
2005-12-13 14:34:00,90.692,90.704,90.678,90.684,164499999.0
2005-12-13 14:35:00,90.688,90.705,90.684,90.705,207700003.0
2005-12-13 14:36:00,90.7,90.728,90.7,90.723,170199996.0
2005-12-13 14:37:00,90.71,90.729,90.7,90.722,188400001.0
2005-12-13 14:38:00,90.7,90.715,90.688,90.704,131299999.0
2005-12-13 14:39:00,90.694,90.717,90.694,90.704,73400000.0
2005-12-13 14:40:00,90.702,90.72,90.701,90.714,232399998.0
2005-12-13 14:41:00,90.684,90.716,90.665,90.713,166899998.0
2005-12-13 14:42:00,90.686,90.707,90.676,90.693,232299997.0
2005-12-13 14:43:00,90.685,90.698,90.675,90.693,153700000.0
2005-12-13 14:44:00,90.698,90.698,90.668,90.681,348999999.0
2005-12-13 14:45:00,90.683,90.684,90.662,90.663,224099995.0
2005-12-13 14:46:00,90.665,90.684,90.663,90.676,133200000.0
2005-12-13 14:47:00,90.662,90.684,90.661,90.677,208600000.0
2005-12-13 14:48:00,90.67,90.685,90.652,90.662,125100002.0
2005-12-13 14:49:00,90.66,90.68,90.653,90.664,142400002.0
2005-12-13 14:50:00,90.659,90.685,90.657,90.664,130900002.0
2005-12-13 14:51:00,90.68,90.68,90.65,90.65,143600002.0
2005-12-13 14:52:00,90.684,90.704,90.676,90.688,199699995.0
2005-12-13 14:53:00,90.687,90.709,90.683,90.705,240599999.0
2005-12-13 14:54:00,90.708,90.712,90.693,90.693,225800001.0
2005-12-13 14:55:00,90.703,90.712,90.687,90.699,170500004.0
2005-12-13 14:56:00,90.696,90.714,90.681,90.692,174599999.0
2005-12-13 14:57:00,90.675,90.688,90.66,90.676,168700001.0
2005-12-13 14:58:00,90.662,90.681,90.662,90.681,149900003.0
2005-12-13 14:59:00,90.655,90.69,90.655,90.69,214699999.0
2005-12-13 15:00:00,90.66,90.688,90.66,90.685,124600001.0
2005-12-13 15:01:00,90.686,90.707,90.671,90.687,232400000.0
2005-12-13 15:02:00,90.694,90.72,90.692,90.709,187399997.0
2005-12-13 15:03:00,90.699,90.717,90.69,90.707,143599997.0
2005-12-13 15:04:00,90.693,90.71,90.68,90.695,147599998.0
2005-12-13 15:05:00,90.704,90.708,90.678,90.685,310500000.0
2005-12-13 15:06:00,90.687,90.687,90.647,90.658,287000000.0
2005-12-13 15:07:00,90.672,90.68,90.604,90.659,231600000.0
2005-12-13 15:08:00,90.66,90.682,90.652,90.666,218600004.0
2005-12-13 15:09:00,90.647,90.695,90.647,90.68,236700002.0
2005-12-13 15:10:00,90.666,90.682,90.652,90.653,248399997.0
2005-12-13 15:11:00,90.662,90.662,90.633,90.654,140700000.0
2005-12-13 15:12:00,90.655,90.669,90.64,90.648,245500000.0
2005-12-13 15:13:00,90.655,90.666,90.627,90.627,193699997.0
2005-12-13 15:14:00,90.64,90.658,90.631,90.658,212200000.0
2005-12-13 15:15:00,90.637,90.655,90.637,90.655,165399997.0
2005-12-13 15:16:00,90.644,90.667,90.638,90.65,167000003.0
2005-12-13 15:17:00,90.641,90.653,90.624,90.64,128599999.0
2005-12-13 15:18:00,90.631,90.674,90.631,90.655,243299998.0
2005-12-13 15:19:00,90.642,90.657,90.622,90.639,235999998.0
2005-12-13 15:20:00,90.665,90.694,90.66,90.68,107499999.0
2005-12-13 15:21:00,90.67,90.725,90.669,90.725,198699998.0
2005-12-13 15:22:00,90.718,90.721,90.698,90.708,44000000.0
2005-12-13 15:23:00,90.713,90.721,90.698,90.705,239899999.0
2005-12-13 15:24:00,90.705,90.723,90.697,90.714,179299997.0
2005-12-13 15:25:00,90.698,90.715,90.686,90.704,156499997.0
2005-12-13 15:26:00,90.678,90.701,90.677,90.683,237399999.0
2005-12-13 15:27:00,90.689,90.72,90.68,90.692,149200001.0
2005-12-13 15:28:00,90.695,90.715,90.683,90.695,155499999.0
2005-12-13 15:29:00,90.707,90.727,90.696,90.712,224100000.0
2005-12-13 15:30:00,90.688,90.7,90.671,90.686,178300001.0
2005-12-13 15:31:00,90.655,90.686,90.655,90.676,167000001.0
2005-12-13 15:32:00,90.64,90.664,90.633,90.647,193199997.0
2005-12-13 15:33:00,90.654,90.654,90.613,90.613,157099999.0
2005-12-13 15:34:00,90.662,90.676,90.643,90.662,247999997.0
2005-12-13 15:35:00,90.656,90.697,90.656,90.69,249800003.0
2005-12-13 15:36:00,90.686,90.688,90.664,90.673,146300000.0
2005-12-13 15:37:00,90.682,90.682,90.648,90.653,148800001.0
2005-12-13 15:38:00,90.676,90.712,90.676,90.712,228099999.0
2005-12-13 15:39:00,90.694,90.715,90.688,90.695,209900000.0
2005-12-13 15:40:00,90.695,90.719,90.64,90.717,201899999.0
2005-12-13 15:41:00,90.73,90.756,90.716,90.729,199699999.0
2005-12-13 15:42:00,90.75,90.789,90.75,90.789,163300000.0
2005-12-13 15:43:00,90.798,90.81,90.769,90.78,279100001.0
2005-12-13 15:44:00,90.791,90.813,90.763,90.763,182600002.0
2005-12-13 15:45:00,90.792,90.792,90.755,90.755,280199995.0
2005-12-13 15:46:00,90.783,90.795,90.763,90.775,164500003.0
2005-12-13 15:47:00,90.782,90.81,90.78,90.8,339899999.0
2005-12-13 15:48:00,90.769,90.789,90.757,90.786,199999998.0
2005-12-13 15:49:00,90.794,90.798,90.781,90.781,170799998.0
2005-12-13 15:50:00,90.793,90.793,90.758,90.762,235399999.0
2005-12-13 15:51:00,90.752,90.77,90.735,90.748,176699999.0
2005-12-13 15:52:00,90.735,90.752,90.725,90.752,290299998.0
2005-12-13 15:53:00,90.725,90.745,90.722,90.741,179600000.0
2005-12-13 15:54:00,90.739,90.739,90.712,90.714,106199999.0
2005-12-13 15:55:00,90.688,90.709,90.673,90.683,164600000.0
2005-12-13 15:56:00,90.665,90.687,90.658,90.678,126099998.0
2005-12-13 15:57:00,90.652,90.696,90.652,90.696,125399999.0
2005-12-13 15:58:00,90.703,90.72,90.691,90.691,253600003.0
2005-12-13 15:59:00,90.7,90.718,90.684,90.698,145200000.0
2005-12-13 16:00:00,90.712,90.713,90.677,90.677,286700000.0
2005-12-13 16:01:00,90.696,90.696,90.664,90.671,169799997.0
2005-12-13 16:02:00,90.693,90.696,90.669,90.674,119799998.0
2005-12-13 16:03:00,90.687,90.693,90.651,90.673,152600000.0
2005-12-13 16:04:00,90.701,90.704,90.664,90.664,176300001.0
2005-12-13 16:05:00,90.691,90.691,90.665,90.675,229900002.0
2005-12-13 16:06:00,90.664,90.689,90.662,90.689,164300001.0
2005-12-13 16:07:00,90.697,90.698,90.67,90.672,197299999.0
2005-12-13 16:08:00,90.671,90.685,90.651,90.665,164600000.0
2005-12-13 16:09:00,90.671,90.684,90.657,90.657,273599998.0
2005-12-13 16:10:00,90.673,90.7,90.658,90.683,65100000.0
2005-12-13 16:11:00,90.703,90.71,90.676,90.687,104000001.0
2005-12-13 16:12:00,90.692,90.715,90.688,90.69,246700001.0
2005-12-13 16:13:00,90.688,90.704,90.685,90.694,110299999.0
2005-12-13 16:14:00,90.671,90.694,90.647,90.666,127400002.0
2005-12-13 16:15:00,90.693,90.693,90.673,90.688,117900001.0
2005-12-13 16:16:00,90.663,90.692,90.663,90.692,109299997.0
2005-12-13 16:17:00,90.695,90.698,90.67,90.687,299899999.0
2005-12-13 16:18:00,90.67,90.685,90.657,90.685,155400002.0
2005-12-13 16:19:00,90.693,90.693,90.667,90.667,112900000.0
2005-12-13 16:20:00,90.683,90.694,90.665,90.679,181800001.0
2005-12-13 16:21:00,90.695,90.695,90.669,90.674,223899997.0
2005-12-13 16:22:00,90.683,90.697,90.663,90.675,212400000.0
2005-12-13 16:23:00,90.677,90.677,90.645,90.647,270700001.0
2005-12-13 16:24:00,90.65,90.67,90.645,90.665,149699999.0
2005-12-13 16:25:00,90.668,90.675,90.643,90.643,246999999.0
2005-12-13 16:26:00,90.667,90.667,90.634,90.646,179500001.0
2005-12-13 16:27:00,90.671,90.677,90.649,90.655,303599998.0
2005-12-13 16:28:00,90.656,90.663,90.62,90.628,231500002.0
2005-12-13 16:29:00,90.645,90.659,90.63,90.634,162300004.0
2005-12-13 16:30:00,90.638,90.656,90.618,90.636,275399999.0
2005-12-13 16:31:00,90.625,90.655,90.625,90.652,178299999.0
2005-12-13 16:32:00,90.66,90.672,90.638,90.638,155999999.0
2005-12-13 16:33:00,90.648,90.668,90.637,90.646,195299999.0
2005-12-13 16:34:00,90.644,90.674,90.644,90.672,120999997.0
2005-12-13 16:35:00,90.655,90.673,90.655,90.667,99700000.0
2005-12-13 16:36:00,90.669,90.676,90.654,90.654,223599995.0
2005-12-13 16:37:00,90.665,90.677,90.632,90.654,93100001.0
2005-12-13 16:38:00,90.639,90.663,90.637,90.663,129899999.0
2005-12-13 16:39:00,90.652,90.671,90.639,90.66,177399999.0
2005-12-13 16:40:00,90.646,90.674,90.642,90.667,300699994.0
2005-12-13 16:41:00,90.642,90.663,90.632,90.663,209300000.0
2005-12-13 16:42:00,90.659,90.671,90.634,90.634,277999997.0
2005-12-13 16:43:00,90.637,90.654,90.632,90.645,111200001.0
2005-12-13 16:44:00,90.625,90.653,90.625,90.652,139699996.0
2005-12-13 16:45:00,90.651,90.651,90.621,90.625,261699998.0
2005-12-13 16:46:00,90.627,90.653,90.627,90.65,118300000.0
2005-12-13 16:47:00,90.647,90.655,90.635,90.636,173000000.0
2005-12-13 16:48:00,90.649,90.663,90.636,90.636,170699999.0
2005-12-13 16:49:00,90.649,90.662,90.627,90.627,154900002.0
2005-12-13 16:50:00,90.635,90.664,90.629,90.645,213200001.0
2005-12-13 16:51:00,90.629,90.659,90.629,90.65,148500002.0
2005-12-13 16:52:00,90.631,90.655,90.623,90.644,170399997.0
2005-12-13 16:53:00,90.625,90.654,90.625,90.654,157000002.0
2005-12-13 16:54:00,90.649,90.664,90.629,90.637,97000001.0
2005-12-13 16:55:00,90.645,90.661,90.61,90.61,200399998.0
2005-12-13 16:56:00,90.621,90.634,90.604,90.615,142500002.0
2005-12-13 16:57:00,90.613,90.617,90.587,90.597,244500000.0
2005-12-13 16:58:00,90.575,90.604,90.564,90.59,156199998.0
2005-12-13 16:59:00,90.575,90.605,90.573,90.589,238099999.0
2005-12-13 17:00:00,90.589,90.611,90.574,90.574,168400000.0
2005-12-13 17:01:00,90.569,90.605,90.569,90.576,164599999.0
2005-12-13 17:02:00,90.61,90.623,90.591,90.591,146699998.0
2005-12-13 17:03:00,90.605,90.623,90.59,90.593,244900003.0
2005-12-13 17:04:00,90.621,90.632,90.59,90.59,169700000.0
2005-12-13 17:05:00,90.561,90.582,90.543,90.554,116200001.0
2005-12-13 17:06:00,90.561,90.586,90.561,90.586,108499998.0
2005-12-13 17:07:00,90.595,90.599,90.579,90.592,135500000.0
2005-12-13 17:08:00,90.58,90.594,90.573,90.59,132600000.0
2005-12-13 17:09:00,90.566,90.601,90.544,90.566,132600000.0
2005-12-13 17:10:00,90.568,90.568,90.531,90.538,138200000.0
2005-12-13 17:11:00,90.538,90.56,90.526,90.544,222299999.0
2005-12-13 17:12:00,90.529,90.548,90.519,90.533,114300000.0
2005-12-13 17:13:00,90.507,90.527,90.492,90.52,202400000.0
2005-12-13 17:14:00,90.513,90.522,90.49,90.507,147700002.0
2005-12-13 17:15:00,90.528,90.55,90.518,90.532,276300000.0
2005-12-13 17:16:00,90.549,90.549,90.519,90.526,183999999.0
2005-12-13 17:17:00,90.546,90.558,90.517,90.535,188999999.0
2005-12-13 17:18:00,90.524,90.547,90.522,90.543,233899997.0
2005-12-13 17:19:00,90.531,90.538,90.504,90.504,202500000.0
2005-12-13 17:20:00,90.512,90.539,90.512,90.536,165000000.0
2005-12-13 17:21:00,90.547,90.568,90.533,90.554,245799998.0
2005-12-13 17:22:00,90.551,90.565,90.541,90.56,186500001.0
2005-12-13 17:23:00,90.555,90.567,90.536,90.553,213599998.0
2005-12-13 17:24:00,90.546,90.563,90.534,90.548,239600000.0
2005-12-13 17:25:00,90.545,90.566,90.531,90.547,251000000.0
2005-12-13 17:26:00,90.553,90.558,90.533,90.533,160699999.0
2005-12-13 17:27:00,90.531,90.55,90.523,90.537,130200002.0
2005-12-13 17:28:00,90.514,90.532,90.5,90.512,178700000.0
2005-12-13 17:29:00,90.482,90.52,90.482,90.52,169100002.0
2005-12-13 17:30:00,90.496,90.516,90.49,90.501,229799999.0
2005-12-13 17:31:00,90.48,90.533,90.48,90.533,187000002.0
2005-12-13 17:32:00,90.537,90.546,90.517,90.533,165100000.0
2005-12-13 17:33:00,90.537,90.553,90.522,90.535,216300002.0
2005-12-13 17:34:00,90.524,90.56,90.524,90.54,155599996.0
2005-12-13 17:35:00,90.525,90.549,90.517,90.549,210199998.0
2005-12-13 17:36:00,90.536,90.562,90.536,90.56,185300001.0
2005-12-13 17:37:00,90.553,90.553,90.525,90.531,178599997.0
2005-12-13 17:38:00,90.535,90.543,90.515,90.528,154699998.0
2005-12-13 17:39:00,90.553,90.56,90.532,90.536,122900001.0
2005-12-13 17:40:00,90.555,90.559,90.539,90.542,92600000.0
2005-12-13 17:41:00,90.563,90.567,90.523,90.523,313599998.0
2005-12-13 17:42:00,90.537,90.565,90.537,90.559,140899998.0
2005-12-13 17:43:00,90.559,90.568,90.537,90.553,107699998.0
2005-12-13 17:44:00,90.565,90.571,90.543,90.555,319499999.0
2005-12-13 17:45:00,90.531,90.56,90.531,90.555,209399999.0
2005-12-13 17:46:00,90.556,90.557,90.539,90.539,79299999.0
2005-12-13 17:47:00,90.552,90.564,90.531,90.547,171400000.0
2005-12-13 17:48:00,90.553,90.575,90.548,90.563,141400002.0
2005-12-13 17:49:00,90.554,90.575,90.541,90.572,217100003.0
2005-12-13 17:50:00,90.577,90.596,90.56,90.583,230599997.0
2005-12-13 17:51:00,90.573,90.592,90.565,90.574,248100000.0
2005-12-13 17:52:00,90.6,90.6,90.581,90.583,156199998.0
2005-12-13 17:53:00,90.585,90.6,90.569,90.595,203599995.0
2005-12-13 17:54:00,90.603,90.603,90.571,90.575,165000001.0
2005-12-13 17:55:00,90.564,90.586,90.553,90.568,186100001.0
2005-12-13 17:56:00,90.556,90.571,90.538,90.549,270600002.0
2005-12-13 17:57:00,90.548,90.561,90.528,90.561,188400001.0
2005-12-13 17:58:00,90.549,90.57,90.54,90.56,282999995.0
2005-12-13 17:59:00,90.543,90.56,90.523,90.531,196699999.0
2005-12-13 18:00:00,90.506,90.54,90.479,90.511,214499997.0
2005-12-13 18:01:00,90.516,90.548,90.516,90.542,1129699999.0
2005-12-13 18:02:00,90.558,90.584,90.541,90.565,2073699984.0
2005-12-13 18:03:00,90.543,90.57,90.535,90.57,2140600004.0
2005-12-13 18:04:00,90.551,90.577,90.54,90.555,1751899996.0
2005-12-13 18:05:00,90.61,90.64,90.6,90.62,1754199989.0
2005-12-13 18:06:00,90.532,90.559,90.529,90.537,1754199989.0
2005-12-13 18:07:00,90.53,90.557,90.517,90.531,2145099994.0
2005-12-13 18:08:00,90.533,90.542,90.496,90.506,2058299998.0
2005-12-13 18:09:00,90.512,90.538,90.511,90.531,1570300005.0
2005-12-13 18:10:00,90.51,90.534,90.51,90.525,1619000007.0
2005-12-13 18:11:00,90.527,90.53,90.498,90.502,835900000.0
2005-12-13 18:12:00,90.519,90.537,90.507,90.517,1303299995.0
2005-12-13 18:13:00,90.532,90.55,90.514,90.527,1756699990.0
2005-12-13 18:14:00,90.545,90.557,90.525,90.536,1547699992.0
2005-12-13 18:15:00,90.524,90.542,90.511,90.52,2139500008.0
2005-12-13 18:16:00,90.61,90.63,90.59,90.63,803399995.0
2005-12-13 18:17:00,90.525,90.551,90.521,90.545,803399995.0
2005-12-13 18:18:00,90.545,90.551,90.512,90.536,1040600006.0
2005-12-13 18:19:00,90.527,90.55,90.514,90.544,2077199989.0
2005-12-13 18:20:00,90.517,90.532,90.498,90.523,1654999997.0
2005-12-13 18:21:00,90.527,90.553,90.519,90.536,1762799992.0
2005-12-13 18:22:00,90.531,90.54,90.505,90.527,1584900011.0
2005-12-13 18:23:00,90.56,90.61,90.55,90.57,1567399988.0
2005-12-13 18:24:00,90.518,90.555,90.509,90.555,1567399988.0
2005-12-13 18:25:00,90.58,90.61,90.52,90.54,1844600004.0
2005-12-13 18:26:00,90.553,90.557,90.531,90.535,1844600004.0
2005-12-13 18:27:00,90.535,90.565,90.535,90.554,1272499998.0
2005-12-13 18:28:00,90.565,90.565,90.526,90.536,1024700004.0
2005-12-13 18:29:00,90.547,90.566,90.529,90.566,1516599992.0
2005-12-13 18:30:00,90.564,90.579,90.547,90.563,750899998.0
2005-12-13 18:31:00,90.565,90.587,90.555,90.56,1001899997.0
2005-12-13 18:32:00,90.565,90.593,90.552,90.575,1852599991.0
2005-12-13 18:33:00,90.562,90.599,90.557,90.59,1760299994.0
2005-12-13 18:34:00,90.583,90.594,90.563,90.565,1764999988.0
2005-12-13 18:35:00,90.555,90.573,90.539,90.565,1293099994.0
2005-12-13 18:36:00,90.568,90.573,90.545,90.554,1787500000.0
2005-12-13 18:37:00,90.559,90.592,90.559,90.568,1176199994.0
2005-12-13 18:38:00,90.584,90.593,90.549,90.559,657399995.0
2005-12-13 18:39:00,90.551,90.581,90.533,90.561,508399998.0
2005-12-13 18:40:00,90.586,90.592,90.56,90.575,797000002.0
2005-12-13 18:41:00,90.567,90.58,90.551,90.573,786199999.0
2005-12-13 18:42:00,90.561,90.59,90.561,90.583,736400000.0
2005-12-13 18:43:00,90.573,90.593,90.557,90.574,1491499987.0
2005-12-13 18:44:00,90.574,90.586,90.545,90.569,652999996.0
2005-12-13 18:45:00,90.575,90.59,90.552,90.552,910300003.0
2005-12-13 18:46:00,90.564,90.585,90.556,90.583,740199996.0
2005-12-13 18:47:00,90.57,90.597,90.563,90.597,579599995.0
2005-12-13 18:48:00,90.594,90.599,90.573,90.574,773599992.0
2005-12-13 18:49:00,90.573,90.604,90.572,90.583,881599996.0
2005-12-13 18:50:00,90.602,90.605,90.574,90.574,1145300001.0
2005-12-13 18:51:00,90.576,90.605,90.576,90.602,429099994.0
2005-12-13 18:52:00,90.595,90.596,90.558,90.567,820499998.0
2005-12-13 18:53:00,90.565,90.599,90.545,90.567,899799996.0
2005-12-13 18:54:00,90.581,90.585,90.55,90.572,874200004.0
2005-12-13 18:55:00,90.567,90.59,90.556,90.583,1113899988.0
2005-12-13 18:56:00,90.578,90.585,90.557,90.564,692900002.0
2005-12-13 18:57:00,90.573,90.606,90.571,90.597,466100001.0
2005-12-13 18:58:00,90.571,90.615,90.571,90.578,1197499994.0
2005-12-13 18:59:00,90.585,90.597,90.571,90.587,842400000.0
2005-12-13 19:00:00,90.581,90.585,90.554,90.559,944300005.0
2005-12-13 19:01:00,90.562,90.589,90.547,90.582,586799996.0
2005-12-13 19:02:00,90.586,90.595,90.57,90.587,224500002.0
2005-12-13 19:03:00,90.589,90.596,90.556,90.57,630299996.0
2005-12-13 19:04:00,90.585,90.595,90.561,90.59,707599999.0
2005-12-13 19:05:00,90.573,90.595,90.557,90.567,408999995.0
2005-12-13 19:06:00,90.559,90.579,90.542,90.561,563599998.0
2005-12-13 19:07:00,90.565,90.579,90.544,90.544,1116600002.0
2005-12-13 19:08:00,90.553,90.574,90.543,90.56,809899989.0
2005-12-13 19:09:00,90.543,90.574,90.543,90.565,650299997.0
2005-12-13 19:10:00,90.553,90.578,90.55,90.57,457399997.0
2005-12-13 19:11:00,90.555,90.574,90.554,90.567,95900000.0
2005-12-13 19:12:00,90.567,90.573,90.547,90.556,368400000.0
2005-12-13 19:13:00,90.553,90.58,90.546,90.548,462300000.0
2005-12-13 19:14:00,90.566,90.576,90.551,90.557,546800002.0
2005-12-13 19:15:00,90.578,90.58,90.551,90.567,770399999.0
2005-12-13 19:16:00,90.577,90.585,90.557,90.561,274399999.0
2005-12-13 19:17:00,90.576,90.585,90.559,90.566,734799998.0
2005-12-13 19:18:00,90.562,90.576,90.548,90.558,572999999.0
2005-12-13 19:19:00,90.559,90.581,90.555,90.579,558799996.0
2005-12-13 19:20:00,90.568,90.581,90.557,90.574,474599999.0
2005-12-13 19:21:00,90.561,90.574,90.535,90.548,245399997.0
2005-12-13 19:22:00,90.547,90.557,90.483,90.533,353700001.0
2005-12-13 19:23:00,90.561,90.561,90.512,90.532,1177499993.0
2005-12-13 19:24:00,90.52,90.547,90.492,90.518,616000002.0
2005-12-13 19:25:00,90.516,90.526,90.49,90.51,871099994.0
2005-12-13 19:26:00,90.516,90.532,90.496,90.512,1469599998.0
2005-12-13 19:27:00,90.533,90.536,90.507,90.515,1084799999.0
2005-12-13 19:28:00,90.53,90.541,90.509,90.522,550200001.0
2005-12-13 19:29:00,90.529,90.577,90.521,90.577,801599997.0
2005-12-13 19:30:00,90.563,90.587,90.552,90.575,979499993.0
2005-12-13 19:31:00,90.55,90.577,90.543,90.575,552599995.0
2005-12-13 19:32:00,90.585,90.598,90.567,90.579,750499994.0
2005-12-13 19:33:00,90.581,90.601,90.57,90.593,633899997.0
2005-12-13 19:34:00,90.585,90.599,90.567,90.574,893000002.0
2005-12-13 19:35:00,90.609,90.63,90.6,90.6,864400001.0
2005-12-13 19:36:00,90.624,90.633,90.601,90.606,442700000.0
2005-12-13 19:37:00,90.626,90.627,90.601,90.606,156299999.0
2005-12-13 19:38:00,90.59,90.614,90.581,90.602,1057299990.0
2005-12-13 19:39:00,90.594,90.609,90.571,90.583,790199999.0
2005-12-13 19:40:00,90.569,90.593,90.556,90.58,679600004.0
2005-12-13 19:41:00,90.581,90.587,90.556,90.563,919099999.0
2005-12-13 19:42:00,90.565,90.57,90.541,90.559,649099998.0
2005-12-13 19:43:00,90.543,90.563,90.54,90.563,477200001.0
2005-12-13 19:44:00,90.555,90.567,90.531,90.549,534299998.0
2005-12-13 19:45:00,90.531,90.578,90.531,90.578,515999996.0
2005-12-13 19:46:00,90.568,90.58,90.55,90.555,557399991.0
2005-12-13 19:47:00,90.564,90.58,90.546,90.556,243299999.0
2005-12-13 19:48:00,90.582,90.618,90.565,90.603,869800000.0
2005-12-13 19:49:00,90.624,90.624,90.576,90.601,614299999.0
2005-12-13 19:50:00,90.607,90.614,90.588,90.613,425800004.0
2005-12-13 19:51:00,90.592,90.614,90.592,90.614,202999998.0
2005-12-13 19:52:00,90.603,90.629,90.587,90.625,472600000.0
2005-12-13 19:53:00,90.612,90.627,90.602,90.625,754000000.0
2005-12-13 19:54:00,90.622,90.625,90.589,90.589,921999991.0
2005-12-13 19:55:00,90.604,90.628,90.604,90.622,385100000.0
2005-12-13 19:56:00,90.62,90.625,90.597,90.597,359199999.0
2005-12-13 19:57:00,90.601,90.625,90.588,90.613,305399999.0
2005-12-13 19:58:00,90.615,90.62,90.594,90.596,860200002.0
2005-12-13 19:59:00,90.596,90.628,90.59,90.623,837700001.0
2005-12-13 20:00:00,90.626,90.627,90.599,90.601,345699995.0
2005-12-13 20:01:00,90.609,90.623,90.591,90.601,506199997.0
2005-12-13 20:02:00,90.619,90.625,90.594,90.6,757199994.0
2005-12-13 20:03:00,90.6,90.62,90.595,90.615,471899998.0
2005-12-13 20:04:00,90.62,90.62,90.557,90.604,197300001.0
2005-12-13 20:05:00,90.604,90.63,90.585,90.602,562599999.0
2005-12-13 20:06:00,90.597,90.62,90.597,90.6,820099995.0
2005-12-13 20:07:00,90.619,90.634,90.603,90.617,952800000.0
2005-12-13 20:08:00,90.633,90.638,90.61,90.622,365699997.0
2005-12-13 20:09:00,90.623,90.647,90.612,90.627,508000004.0
2005-12-13 20:10:00,90.615,90.639,90.615,90.633,894600003.0
2005-12-13 20:11:00,90.623,90.64,90.611,90.635,782200001.0
2005-12-13 20:12:00,90.62,90.645,90.612,90.64,1610399990.0
2005-12-13 20:13:00,90.622,90.643,90.607,90.619,440400001.0
2005-12-13 20:14:00,90.623,90.63,90.597,90.612,645500002.0
2005-12-13 20:15:00,90.613,90.613,90.585,90.612,764299999.0
2005-12-13 20:16:00,90.606,90.635,90.591,90.598,794499998.0
2005-12-13 20:17:00,90.611,90.63,90.595,90.63,320799996.0
2005-12-13 20:18:00,90.637,90.66,90.625,90.65,110899999.0
2005-12-13 20:19:00,90.645,90.658,90.624,90.637,415000002.0
2005-12-13 20:20:00,90.635,90.642,90.61,90.622,542099997.0
2005-12-13 20:21:00,90.625,90.638,90.604,90.624,531199996.0
2005-12-13 20:22:00,90.628,90.648,90.609,90.635,781499998.0
2005-12-13 20:23:00,90.628,90.663,90.628,90.663,559699999.0
2005-12-13 20:24:00,90.663,90.671,90.644,90.65,388400003.0
2005-12-13 20:25:00,90.651,90.676,90.644,90.658,642699999.0
2005-12-13 20:26:00,90.646,90.659,90.629,90.649,510799994.0
2005-12-13 20:27:00,90.655,90.661,90.634,90.635,434699995.0
2005-12-13 20:28:00,90.631,90.66,90.625,90.643,1130199999.0
2005-12-13 20:29:00,90.645,90.655,90.618,90.629,1579099993.0
2005-12-13 20:30:00,90.63,90.655,90.623,90.642,1568699987.0
2005-12-13 20:31:00,90.635,90.648,90.619,90.646,1019400004.0
2005-12-13 20:32:00,90.645,90.645,90.61,90.616,1138999989.0
2005-12-13 20:33:00,90.629,90.636,90.609,90.617,460700001.0
2005-12-13 20:34:00,90.624,90.641,90.611,90.63,388599997.0
2005-12-13 20:35:00,90.623,90.64,90.61,90.63,514599998.0
2005-12-13 20:36:00,90.618,90.637,90.613,90.634,572900003.0
2005-12-13 20:37:00,90.629,90.643,90.608,90.625,639500001.0
2005-12-13 20:38:00,90.639,90.655,90.626,90.639,757899999.0
2005-12-13 20:39:00,90.622,90.649,90.619,90.634,584699999.0
2005-12-13 20:40:00,90.633,90.636,90.6,90.6,1244500004.0
2005-12-13 20:41:00,90.63,90.636,90.606,90.612,827700002.0
2005-12-13 20:42:00,90.608,90.632,90.604,90.63,1177099998.0
2005-12-13 20:43:00,90.625,90.632,90.608,90.614,924900004.0
2005-12-13 20:44:00,90.624,90.627,90.601,90.621,782799994.0
2005-12-13 20:45:00,90.635,90.64,90.614,90.628,653199993.0
2005-12-13 20:46:00,90.632,90.652,90.623,90.64,695399998.0
2005-12-13 20:47:00,90.636,90.655,90.623,90.653,1157599995.0
2005-12-13 20:48:00,90.631,90.657,90.621,90.645,770800001.0
2005-12-13 20:49:00,90.625,90.644,90.614,90.628,534500004.0
2005-12-13 20:50:00,90.627,90.63,90.587,90.615,863000000.0
2005-12-13 20:51:00,90.609,90.627,90.602,90.624,459700001.0
2005-12-13 20:52:00,90.604,90.63,90.597,90.615,267200001.0
2005-12-13 20:53:00,90.599,90.623,90.593,90.61,1188099995.0
2005-12-13 20:54:00,90.584,90.622,90.584,90.61,427900001.0
2005-12-13 20:55:00,90.584,90.608,90.579,90.599,1297600001.0
2005-12-13 20:56:00,90.598,90.612,90.579,90.585,731600002.0
2005-12-13 20:57:00,90.584,90.609,90.578,90.594,660400001.0
2005-12-13 20:58:00,90.57,90.598,90.569,90.586,1303100003.0
2005-12-13 20:59:00,90.582,90.582,90.533,90.538,1148500003.0
2005-12-13 21:00:00,90.545,90.556,90.515,90.524,1143799992.0
2005-12-13 21:01:00,90.545,90.55,90.521,90.526,1093399997.0
2005-12-13 21:02:00,90.546,90.546,90.521,90.521,494899999.0
2005-12-13 21:03:00,90.52,90.537,90.516,90.535,321899998.0
2005-12-13 21:04:00,90.537,90.555,90.517,90.519,281900002.0
2005-12-13 21:05:00,90.512,90.559,90.512,90.554,759999997.0
2005-12-13 21:06:00,90.542,90.562,90.533,90.555,530199998.0
2005-12-13 21:07:00,90.553,90.576,90.531,90.534,799599999.0
2005-12-13 21:08:00,90.558,90.567,90.531,90.542,725399998.0
2005-12-13 21:09:00,90.564,90.573,90.54,90.55,328999994.0
2005-12-13 21:10:00,90.551,90.575,90.529,90.559,698999997.0
2005-12-13 21:11:00,90.547,90.572,90.54,90.56,598399999.0
2005-12-13 21:12:00,90.562,90.572,90.536,90.536,296599998.0
2005-12-13 21:13:00,90.515,90.547,90.47,90.5,417299993.0
2005-12-13 21:14:00,90.491,90.574,90.464,90.547,545299995.0
2005-12-13 21:15:00,90.511,90.556,90.446,90.458,933500004.0
2005-12-13 21:16:00,90.435,90.48,90.435,90.456,858699995.0
2005-12-13 21:17:00,90.439,90.46,90.423,90.45,838699992.0
2005-12-13 21:18:00,90.438,90.46,90.423,90.46,600600000.0
2005-12-13 21:19:00,90.455,90.46,90.435,90.44,826899994.0
2005-12-13 21:20:00,90.466,90.512,90.458,90.498,1519599998.0
2005-12-13 21:21:00,90.492,90.495,90.454,90.469,788300001.0
2005-12-13 21:22:00,90.487,90.5,90.464,90.471,998199994.0
2005-12-13 21:23:00,90.488,90.539,90.482,90.504,606400000.0
2005-12-13 21:24:00,90.51,90.538,90.498,90.5,769700004.0
2005-12-13 21:25:00,90.521,90.555,90.501,90.516,1044299999.0
2005-12-13 21:26:00,90.497,90.53,90.431,90.444,503599997.0
2005-12-13 21:27:00,90.439,90.459,90.394,90.434,491599995.0
2005-12-13 21:28:00,90.441,90.47,90.408,90.442,293100000.0
2005-12-13 21:29:00,90.438,90.487,90.438,90.486,705100000.0
2005-12-13 21:30:00,90.461,90.498,90.447,90.463,256000002.0
2005-12-13 21:31:00,90.47,90.48,90.445,90.454,290799999.0
2005-12-13 21:32:00,90.451,90.49,90.449,90.49,318899999.0
2005-12-13 21:33:00,90.503,90.528,90.501,90.517,642400000.0
2005-12-13 21:34:00,90.527,90.527,90.473,90.473,212600000.0
2005-12-13 21:35:00,90.482,90.49,90.448,90.453,525399997.0
2005-12-13 21:36:00,90.47,90.52,90.457,90.492,356199999.0
2005-12-13 21:37:00,90.517,90.538,90.5,90.51,569900002.0
2005-12-13 21:38:00,90.501,90.538,90.501,90.518,140200000.0
2005-12-13 21:39:00,90.499,90.538,90.494,90.503,194199999.0
2005-12-13 21:40:00,90.508,90.564,90.49,90.518,492000000.0
2005-12-13 21:41:00,90.524,90.545,90.512,90.541,347499995.0
2005-12-13 21:42:00,90.514,90.536,90.479,90.5,304299999.0
2005-12-13 21:43:00,90.501,90.518,90.481,90.5,288100000.0
2005-12-13 21:44:00,90.492,90.538,90.492,90.514,897899991.0
2005-12-13 21:45:00,90.499,90.499,90.448,90.461,455199995.0
2005-12-13 21:46:00,90.454,90.482,90.453,90.475,265999999.0
2005-12-13 21:47:00,90.467,90.468,90.437,90.449,444599996.0
2005-12-13 21:48:00,90.443,90.461,90.425,90.461,799599995.0
2005-12-13 21:49:00,90.443,90.474,90.432,90.447,318200002.0
2005-12-13 21:50:00,90.435,90.477,90.429,90.44,140400001.0
2005-12-13 21:51:00,90.435,90.451,90.42,90.432,326099999.0
2005-12-13 21:52:00,90.452,90.455,90.431,90.434,168499999.0
2005-12-13 21:53:00,90.448,90.484,90.433,90.466,443799999.0
2005-12-13 21:54:00,90.473,90.54,90.473,90.521,289599998.0
2005-12-13 21:55:00,90.517,90.519,90.491,90.491,169199999.0
2005-12-13 21:56:00,90.487,90.523,90.466,90.479,339199999.0
2005-12-13 21:57:00,90.477,90.479,90.427,90.427,181499999.0
2005-12-13 21:58:00,90.425,90.46,90.425,90.46,124200000.0
2005-12-13 21:59:00,90.45,90.478,90.445,90.474,460300001.0
2005-12-13 22:00:00,90.454,90.472,90.441,90.452,582399998.0
2005-12-13 22:01:00,90.447,90.473,90.441,90.468,591800000.0
2005-12-13 22:02:00,90.446,90.466,90.435,90.466,747999996.0
2005-12-13 22:03:00,90.454,90.485,90.443,90.462,372100003.0
2005-12-13 22:04:00,90.465,90.47,90.442,90.457,673300000.0
2005-12-13 22:05:00,90.467,90.482,90.455,90.466,204899998.0
2005-12-13 22:06:00,90.48,90.48,90.454,90.458,185999999.0
2005-12-13 22:07:00,90.446,90.475,90.446,90.473,289900000.0
2005-12-13 22:08:00,90.471,90.471,90.447,90.447,174699998.0
2005-12-13 22:09:00,90.434,90.451,90.421,90.439,255400001.0
2005-12-13 22:10:00,90.453,90.458,90.423,90.439,193199999.0
2005-12-13 22:11:00,90.456,90.456,90.423,90.426,541199994.0
2005-12-13 22:12:00,90.422,90.445,90.417,90.445,396700000.0
2005-12-13 22:13:00,90.446,90.46,90.423,90.435,404000005.0
2005-12-13 22:14:00,90.45,90.45,90.418,90.418,328900004.0
2005-12-13 22:15:00,90.431,90.441,90.413,90.426,245500002.0
2005-12-13 22:16:00,90.425,90.438,90.397,90.425,340999999.0
2005-12-13 22:17:00,90.401,90.433,90.401,90.427,191500000.0
2005-12-13 22:18:00,90.427,90.433,90.406,90.41,534799997.0
2005-12-13 22:19:00,90.406,90.433,90.4,90.433,324999998.0
2005-12-13 22:20:00,90.436,90.439,90.404,90.426,242600002.0
2005-12-13 22:21:00,90.432,90.449,90.415,90.43,237100002.0
2005-12-13 22:22:00,90.453,90.453,90.427,90.429,322700002.0
2005-12-13 22:23:00,90.442,90.442,90.41,90.425,550499999.0
2005-12-13 22:24:00,90.423,90.436,90.392,90.409,359099993.0
2005-12-13 22:25:00,90.425,90.435,90.41,90.42,193600002.0
2005-12-13 22:26:00,90.415,90.447,90.407,90.447,110400002.0
2005-12-13 22:27:00,90.456,90.464,90.426,90.436,552399999.0
2005-12-13 22:28:00,90.441,90.442,90.402,90.415,167800002.0
2005-12-13 22:29:00,90.404,90.442,90.392,90.421,329099999.0
2005-12-13 22:30:00,90.438,90.449,90.42,90.427,197600000.0
2005-12-13 22:31:00,90.423,90.437,90.379,90.429,661800001.0
2005-12-13 22:32:00,90.42,90.445,90.414,90.432,423099997.0
2005-12-13 22:33:00,90.435,90.441,90.404,90.43,687500002.0
2005-12-13 22:34:00,90.404,90.44,90.404,90.435,412100001.0
2005-12-13 22:35:00,90.42,90.435,90.414,90.435,329099999.0
2005-12-13 22:36:00,90.42,90.465,90.42,90.463,370699999.0
2005-12-13 22:37:00,90.468,90.468,90.434,90.439,178700002.0
2005-12-13 22:38:00,90.463,90.463,90.429,90.444,226300000.0
2005-12-13 22:39:00,90.448,90.455,90.428,90.429,310199996.0
2005-12-13 22:40:00,90.432,90.461,90.43,90.445,293799996.0
2005-12-13 22:41:00,90.419,90.46,90.419,90.46,321399999.0
2005-12-13 22:42:00,90.45,90.478,90.449,90.47,218799998.0
2005-12-13 22:43:00,90.454,90.475,90.433,90.468,285000000.0
2005-12-13 22:44:00,90.459,90.466,90.435,90.438,344000002.0
2005-12-13 22:45:00,90.461,90.489,90.443,90.461,476999998.0
2005-12-13 22:46:00,90.451,90.479,90.43,90.458,380399997.0
2005-12-13 22:47:00,90.455,90.473,90.438,90.464,277700003.0
2005-12-13 22:48:00,90.472,90.472,90.437,90.437,279700000.0
2005-12-13 22:49:00,90.465,90.48,90.438,90.451,249899998.0
2005-12-13 22:50:00,90.452,90.487,90.448,90.47,189799999.0
2005-12-13 22:51:00,90.443,90.48,90.431,90.467,262799999.0
2005-12-13 22:52:00,90.475,90.5,90.458,90.47,172399998.0
2005-12-13 22:53:00,90.485,90.499,90.453,90.463,515800000.0
2005-12-13 22:54:00,90.465,90.486,90.455,90.47,310499997.0
2005-12-13 22:55:00,90.467,90.468,90.435,90.435,207300000.0
2005-12-13 22:56:00,90.464,90.491,90.444,90.47,256500001.0
2005-12-13 22:57:00,90.488,90.52,90.479,90.512,258599998.0
2005-12-13 22:58:00,90.494,90.514,90.462,90.514,241200000.0
2005-12-13 22:59:00,90.52,90.55,90.444,90.495,570499995.0
2005-12-13 23:00:00,90.532,90.563,90.53,90.545,217599998.0
2005-12-13 23:01:00,90.549,90.56,90.482,90.533,195700001.0
2005-12-13 23:02:00,90.55,90.584,90.55,90.575,268899995.0
2005-12-13 23:03:00,90.569,90.609,90.568,90.588,154999998.0
2005-12-13 23:04:00,90.571,90.604,90.557,90.565,215100000.0
2005-12-13 23:05:00,90.544,90.544,90.476,90.476,203200001.0
2005-12-13 23:06:00,90.479,90.495,90.458,90.475,164900001.0
2005-12-13 23:07:00,90.485,90.485,90.443,90.45,210200000.0
2005-12-13 23:08:00,90.456,90.457,90.436,90.445,131000001.0
2005-12-13 23:09:00,90.437,90.454,90.411,90.435,206600000.0
2005-12-13 23:10:00,90.439,90.459,90.428,90.444,301199998.0
2005-12-13 23:11:00,90.453,90.453,90.427,90.434,252599996.0
2005-12-13 23:12:00,90.45,90.457,90.439,90.442,153200002.0
2005-12-13 23:13:00,90.448,90.457,90.433,90.433,118999999.0
2005-12-13 23:14:00,90.43,90.454,90.43,90.445,188100002.0
2005-12-13 23:15:00,90.447,90.453,90.422,90.422,248999999.0
2005-12-13 23:16:00,90.441,90.442,90.417,90.424,201300000.0
2005-12-13 23:17:00,90.45,90.47,90.438,90.453,252100002.0
2005-12-13 23:18:00,90.465,90.491,90.446,90.468,247299997.0
2005-12-13 23:19:00,90.476,90.476,90.432,90.432,234299998.0
2005-12-13 23:20:00,90.433,90.457,90.414,90.426,198699998.0
2005-12-13 23:21:00,90.405,90.424,90.402,90.406,102400000.0
2005-12-13 23:22:00,90.436,90.447,90.412,90.417,165600001.0
2005-12-13 23:23:00,90.438,90.454,90.415,90.415,280299998.0
2005-12-13 23:24:00,90.456,90.456,90.423,90.439,113100000.0
2005-12-13 23:25:00,90.408,90.435,90.402,90.422,191299999.0
2005-12-13 23:26:00,90.404,90.408,90.375,90.375,197000003.0
2005-12-13 23:27:00,90.406,90.43,90.4,90.417,183999996.0
2005-12-13 23:28:00,90.406,90.42,90.398,90.413,96500002.0
2005-12-13 23:29:00,90.408,90.412,90.388,90.388,212599997.0
2005-12-13 23:30:00,90.396,90.397,90.36,90.36,171600000.0
2005-12-13 23:31:00,90.373,90.396,90.357,90.388,181899998.0
2005-12-13 23:32:00,90.358,90.386,90.349,90.371,133600001.0
2005-12-13 23:33:00,90.398,90.409,90.388,90.394,139900000.0
2005-12-13 23:34:00,90.4,90.422,90.372,90.372,366400003.0
2005-12-13 23:35:00,90.397,90.418,90.386,90.394,145000003.0
2005-12-13 23:36:00,90.402,90.432,90.396,90.413,266200000.0
2005-12-13 23:37:00,90.414,90.427,90.39,90.423,165399998.0
2005-12-13 23:38:00,90.411,90.428,90.395,90.401,158400000.0
2005-12-13 23:39:00,90.427,90.427,90.332,90.391,206299998.0
2005-12-13 23:40:00,90.403,90.427,90.403,90.427,277200002.0
2005-12-13 23:41:00,90.425,90.44,90.413,90.432,266500006.0
2005-12-13 23:42:00,90.417,90.441,90.414,90.427,246899998.0
2005-12-13 23:43:00,90.389,90.414,90.389,90.412,151200001.0
2005-12-13 23:44:00,90.396,90.408,90.384,90.403,172699995.0
2005-12-13 23:45:00,90.402,90.407,90.378,90.378,255399998.0
2005-12-13 23:46:00,90.382,90.401,90.374,90.374,221599998.0
2005-12-13 23:47:00,90.389,90.399,90.375,90.381,40400000.0
2005-12-13 23:48:00,90.37,90.393,90.364,90.393,129799998.0
2005-12-13 23:49:00,90.39,90.413,90.369,90.392,134400000.0
2005-12-13 23:50:00,90.384,90.412,90.382,90.412,113300000.0
2005-12-13 23:51:00,90.376,90.42,90.376,90.414,186699995.0
2005-12-13 23:52:00,90.427,90.449,90.419,90.43,182100001.0
2005-12-13 23:53:00,90.435,90.435,90.385,90.408,118700000.0
2005-12-13 23:54:00,90.429,90.433,90.402,90.412,186299999.0
2005-12-13 23:55:00,90.438,90.462,90.432,90.462,260899998.0
2005-12-13 23:56:00,90.449,90.472,90.448,90.471,132699999.0
2005-12-13 23:57:00,90.443,90.46,90.439,90.454,85600000.0
2005-12-13 23:58:00,90.459,90.474,90.446,90.447,167500000.0
2005-12-13 23:59:00,90.452,90.47,90.442,90.46,308599998.0
2005-12-14 00:00:00,90.452,90.472,90.424,90.434,178000000.0
2005-12-14 00:01:00,90.423,90.465,90.416,90.449,208000001.0
2005-12-14 00:02:00,90.443,90.468,90.423,90.452,187799997.0
2005-12-14 00:03:00,90.423,90.453,90.403,90.422,151300000.0
2005-12-14 00:04:00,90.428,90.461,90.404,90.443,151800000.0
2005-12-14 00:05:00,90.459,90.488,90.428,90.434,216199999.0
2005-12-14 00:06:00,90.421,90.445,90.407,90.445,192499996.0
2005-12-14 00:07:00,90.425,90.455,90.414,90.432,221400000.0
2005-12-14 00:08:00,90.415,90.437,90.391,90.401,113399999.0
2005-12-14 00:09:00,90.413,90.448,90.4,90.44,142900000.0
2005-12-14 00:10:00,90.421,90.515,90.399,90.493,173099999.0
2005-12-14 00:11:00,90.507,90.525,90.47,90.503,221199999.0
2005-12-14 00:12:00,90.51,90.528,90.461,90.469,189400004.0
2005-12-14 00:13:00,90.483,90.506,90.464,90.464,255499997.0
2005-12-14 00:14:00,90.465,90.504,90.447,90.452,222499998.0
2005-12-14 00:15:00,90.444,90.48,90.441,90.473,169600000.0
2005-12-14 00:16:00,90.494,90.504,90.465,90.477,252899998.0
2005-12-14 00:17:00,90.485,90.491,90.449,90.453,145400001.0
2005-12-14 00:18:00,90.446,90.483,90.433,90.442,223800001.0
2005-12-14 00:19:00,90.459,90.482,90.432,90.432,157600002.0
2005-12-14 00:20:00,90.439,90.5,90.439,90.482,138700000.0
2005-12-14 00:21:00,90.47,90.5,90.459,90.493,278900002.0
2005-12-14 00:22:00,90.488,90.51,90.468,90.478,277499997.0
2005-12-14 00:23:00,90.456,90.486,90.441,90.458,422300005.0
2005-12-14 00:24:00,90.419,90.455,90.404,90.409,187700001.0
2005-12-14 00:25:00,90.421,90.475,90.421,90.436,182999999.0
2005-12-14 00:26:00,90.412,90.452,90.402,90.417,255600002.0
2005-12-14 00:27:00,90.433,90.457,90.417,90.427,177900000.0
2005-12-14 00:28:00,90.424,90.435,90.376,90.376,170300000.0
2005-12-14 00:29:00,90.41,90.447,90.401,90.426,152500001.0
2005-12-14 00:30:00,90.428,90.434,90.405,90.405,147499999.0
2005-12-14 00:31:00,90.407,90.423,90.402,90.423,118900001.0
2005-12-14 00:32:00,90.412,90.433,90.405,90.425,182400001.0
2005-12-14 00:33:00,90.404,90.429,90.396,90.421,187499999.0
2005-12-14 00:34:00,90.426,90.433,90.405,90.405,149700002.0
2005-12-14 00:35:00,90.42,90.425,90.403,90.408,99399999.0
2005-12-14 00:36:00,90.418,90.441,90.415,90.44,206699999.0
2005-12-14 00:37:00,90.409,90.443,90.406,90.424,273699997.0
2005-12-14 00:38:00,90.42,90.432,90.402,90.402,353900002.0
2005-12-14 00:39:00,90.412,90.422,90.395,90.408,87200001.0
2005-12-14 00:40:00,90.418,90.439,90.405,90.405,154400002.0
2005-12-14 00:41:00,90.425,90.438,90.411,90.428,184200002.0
2005-12-14 00:42:00,90.415,90.442,90.395,90.411,167900000.0
2005-12-14 00:43:00,90.437,90.451,90.421,90.44,119900000.0
2005-12-14 00:44:00,90.437,90.449,90.421,90.424,99100000.0
2005-12-14 00:45:00,90.428,90.476,90.428,90.473,160900001.0
2005-12-14 00:46:00,90.477,90.477,90.45,90.45,123900000.0
2005-12-14 00:47:00,90.443,90.474,90.443,90.474,244599998.0
2005-12-14 00:48:00,90.478,90.478,90.448,90.448,123999999.0
2005-12-14 00:49:00,90.463,90.481,90.451,90.463,179200002.0
2005-12-14 00:50:00,90.485,90.485,90.46,90.46,220700002.0
2005-12-14 00:51:00,90.456,90.48,90.452,90.46,243100002.0
2005-12-14 00:52:00,90.468,90.473,90.453,90.459,124999999.0
2005-12-14 00:53:00,90.462,90.487,90.462,90.487,167899999.0
2005-12-14 00:54:00,90.479,90.49,90.467,90.483,135200001.0
2005-12-14 00:55:00,90.482,90.484,90.447,90.447,274600000.0
2005-12-14 00:56:00,90.446,90.466,90.441,90.455,139900000.0
2005-12-14 00:57:00,90.439,90.454,90.434,90.453,202799996.0
2005-12-14 00:58:00,90.449,90.473,90.449,90.473,109000000.0
2005-12-14 00:59:00,90.48,90.48,90.456,90.46,211100000.0
2005-12-14 01:00:00,90.475,90.482,90.449,90.449,239700001.0
2005-12-14 01:01:00,90.458,90.48,90.443,90.48,160200000.0
2005-12-14 01:02:00,90.451,90.478,90.45,90.467,199099998.0
2005-12-14 01:03:00,90.46,90.461,90.428,90.435,116000000.0
2005-12-14 01:04:00,90.455,90.469,90.437,90.456,230499997.0
2005-12-14 01:05:00,90.429,90.448,90.422,90.447,121700000.0
2005-12-14 01:06:00,90.436,90.45,90.417,90.45,201699998.0
2005-12-14 01:07:00,90.434,90.448,90.419,90.442,120600001.0
2005-12-14 01:08:00,90.435,90.435,90.411,90.419,128100000.0
2005-12-14 01:09:00,90.423,90.447,90.422,90.447,320700001.0
2005-12-14 01:10:00,90.446,90.446,90.428,90.433,139800001.0
2005-12-14 01:11:00,90.435,90.435,90.412,90.412,162100000.0
2005-12-14 01:12:00,90.422,90.432,90.402,90.415,92700001.0
2005-12-14 01:13:00,90.392,90.41,90.379,90.39,213500001.0
2005-12-14 01:14:00,90.388,90.405,90.37,90.387,308499998.0
2005-12-14 01:15:00,90.4,90.41,90.381,90.387,114900000.0
2005-12-14 01:16:00,90.408,90.419,90.396,90.4,170499999.0
2005-12-14 01:17:00,90.419,90.435,90.407,90.424,331600004.0
2005-12-14 01:18:00,90.421,90.435,90.388,90.393,202300003.0
2005-12-14 01:19:00,90.418,90.425,90.393,90.417,226300000.0
2005-12-14 01:20:00,90.39,90.411,90.385,90.399,162800001.0
2005-12-14 01:21:00,90.4,90.409,90.382,90.405,160600002.0
2005-12-14 01:22:00,90.405,90.41,90.384,90.39,161500001.0
2005-12-14 01:23:00,90.393,90.412,90.381,90.403,150200000.0
2005-12-14 01:24:00,90.406,90.421,90.387,90.393,139200000.0
2005-12-14 01:25:00,90.406,90.439,90.406,90.434,192899998.0
2005-12-14 01:26:00,90.438,90.443,90.415,90.429,166400000.0
2005-12-14 01:27:00,90.439,90.468,90.439,90.468,137199998.0
2005-12-14 01:28:00,90.477,90.483,90.455,90.455,144300000.0
2005-12-14 01:29:00,90.466,90.467,90.447,90.448,257899998.0
2005-12-14 01:30:00,90.445,90.462,90.429,90.448,191999996.0
2005-12-14 01:31:00,90.436,90.459,90.427,90.454,341999997.0
2005-12-14 01:32:00,90.455,90.466,90.438,90.441,248799998.0
2005-12-14 01:33:00,90.458,90.475,90.432,90.46,159600000.0
2005-12-14 01:34:00,90.434,90.486,90.434,90.485,105600000.0
2005-12-14 01:35:00,90.487,90.487,90.45,90.45,134500000.0
2005-12-14 01:36:00,90.472,90.472,90.44,90.44,194899997.0
2005-12-14 01:37:00,90.453,90.467,90.438,90.454,205599997.0
2005-12-14 01:38:00,90.437,90.457,90.423,90.452,94200000.0
2005-12-14 01:39:00,90.457,90.459,90.42,90.42,118000001.0
2005-12-14 01:40:00,90.403,90.418,90.383,90.397,292399996.0
2005-12-14 01:41:00,90.396,90.396,90.36,90.364,139000001.0
2005-12-14 01:42:00,90.37,90.382,90.346,90.359,251100002.0
2005-12-14 01:43:00,90.347,90.374,90.347,90.371,174100002.0
2005-12-14 01:44:00,90.333,90.355,90.323,90.345,201600003.0
2005-12-14 01:45:00,90.319,90.34,90.314,90.331,135000001.0
2005-12-14 01:46:00,90.333,90.334,90.313,90.313,249700006.0
2005-12-14 01:47:00,90.333,90.355,90.325,90.341,281100001.0
2005-12-14 01:48:00,90.317,90.349,90.309,90.319,219900001.0
2005-12-14 01:49:00,90.314,90.322,90.296,90.305,219800001.0
2005-12-14 01:50:00,90.34,90.386,90.336,90.351,202700004.0
2005-12-14 01:51:00,90.357,90.398,90.348,90.38,278000002.0
2005-12-14 01:52:00,90.4,90.462,90.4,90.462,229799998.0
2005-12-14 01:53:00,90.469,90.472,90.409,90.409,249299999.0
2005-12-14 01:54:00,90.442,90.485,90.426,90.437,134299997.0
2005-12-14 01:55:00,90.432,90.448,90.416,90.439,247599995.0
2005-12-14 01:56:00,90.418,90.418,90.373,90.373,61500001.0
2005-12-14 01:57:00,90.396,90.408,90.332,90.344,174500002.0
2005-12-14 01:58:00,90.333,90.376,90.329,90.376,168100002.0
2005-12-14 01:59:00,90.369,90.392,90.354,90.392,346599998.0
2005-12-14 02:00:00,90.39,90.403,90.379,90.395,107899999.0
2005-12-14 02:01:00,90.39,90.39,90.356,90.373,239800001.0
2005-12-14 02:02:00,90.364,90.379,90.34,90.362,194200002.0
2005-12-14 02:03:00,90.353,90.381,90.351,90.373,209699999.0
2005-12-14 02:04:00,90.362,90.372,90.337,90.357,245299998.0
2005-12-14 02:05:00,90.358,90.383,90.348,90.376,107600000.0
2005-12-14 02:06:00,90.38,90.393,90.368,90.372,120599998.0
2005-12-14 02:07:00,90.373,90.391,90.365,90.384,291899995.0
2005-12-14 02:08:00,90.387,90.404,90.374,90.38,286900004.0
2005-12-14 02:09:00,90.38,90.392,90.367,90.388,144599999.0
2005-12-14 02:10:00,90.376,90.4,90.376,90.398,163100004.0
2005-12-14 02:11:00,90.397,90.407,90.377,90.382,347599997.0
2005-12-14 02:12:00,90.398,90.407,90.382,90.383,193599999.0
2005-12-14 02:13:00,90.357,90.377,90.33,90.337,169999999.0
2005-12-14 02:14:00,90.344,90.349,90.319,90.332,170200002.0
2005-12-14 02:15:00,90.338,90.356,90.307,90.32,229800000.0
2005-12-14 02:16:00,90.333,90.352,90.309,90.338,184999999.0
2005-12-14 02:17:00,90.357,90.357,90.324,90.329,115200000.0
2005-12-14 02:18:00,90.34,90.365,90.34,90.353,141899999.0
2005-12-14 02:19:00,90.337,90.337,90.293,90.293,311200001.0
2005-12-14 02:20:00,90.278,90.297,90.236,90.236,95800000.0
2005-12-14 02:21:00,90.251,90.266,90.238,90.251,227900000.0
2005-12-14 02:22:00,90.233,90.254,90.225,90.238,197399996.0
2005-12-14 02:23:00,90.217,90.233,90.188,90.204,257700003.0
2005-12-14 02:24:00,90.19,90.19,90.162,90.167,150300002.0
2005-12-14 02:25:00,90.175,90.19,90.158,90.159,202699997.0
2005-12-14 02:26:00,90.158,90.187,90.149,90.164,119600001.0
2005-12-14 02:27:00,90.166,90.166,90.121,90.121,279199999.0
2005-12-14 02:28:00,90.135,90.145,90.122,90.128,293200003.0
2005-12-14 02:29:00,90.094,90.119,90.079,90.099,203899999.0
2005-12-14 02:30:00,90.123,90.138,90.099,90.138,168500000.0
2005-12-14 02:31:00,90.145,90.162,90.131,90.144,246299997.0
2005-12-14 02:32:00,90.162,90.209,90.152,90.185,150400000.0
2005-12-14 02:33:00,90.207,90.214,90.188,90.196,238399997.0
2005-12-14 02:34:00,90.205,90.216,90.19,90.199,131099998.0
2005-12-14 02:35:00,90.195,90.217,90.184,90.202,188799999.0
2005-12-14 02:36:00,90.202,90.25,90.19,90.221,186399998.0
2005-12-14 02:37:00,90.187,90.217,90.181,90.207,181599997.0
2005-12-14 02:38:00,90.201,90.219,90.186,90.203,227999999.0
2005-12-14 02:39:00,90.21,90.238,90.184,90.184,266899993.0
2005-12-14 02:40:00,90.206,90.228,90.202,90.228,62800000.0
2005-12-14 02:41:00,90.224,90.237,90.213,90.23,97900001.0
2005-12-14 02:42:00,90.22,90.243,90.203,90.203,143299999.0
2005-12-14 02:43:00,90.201,90.23,90.168,90.23,341100002.0
2005-12-14 02:44:00,90.235,90.235,90.204,90.204,219299999.0
2005-12-14 02:45:00,90.224,90.231,90.203,90.206,207799997.0
2005-12-14 02:46:00,90.222,90.237,90.2,90.225,207400000.0
2005-12-14 02:47:00,90.216,90.243,90.214,90.243,284899998.0
2005-12-14 02:48:00,90.241,90.25,90.228,90.249,292400000.0
2005-12-14 02:49:00,90.233,90.252,90.232,90.245,223999999.0
2005-12-14 02:50:00,90.249,90.269,90.235,90.251,214399999.0
2005-12-14 02:51:00,90.253,90.253,90.231,90.237,187099996.0
2005-12-14 02:52:00,90.25,90.264,90.232,90.232,165400001.0
2005-12-14 02:53:00,90.252,90.252,90.207,90.208,209199998.0
2005-12-14 02:54:00,90.208,90.22,90.182,90.182,241300000.0
2005-12-14 02:55:00,90.171,90.171,90.131,90.132,144700000.0
2005-12-14 02:56:00,90.155,90.187,90.146,90.169,294699998.0
2005-12-14 02:57:00,90.176,90.194,90.158,90.19,319899996.0
2005-12-14 02:58:00,90.186,90.195,90.159,90.165,122500001.0
2005-12-14 02:59:00,90.155,90.175,90.147,90.175,131399999.0
2005-12-14 03:00:00,90.17,90.176,90.144,90.154,197100001.0
2005-12-14 03:01:00,90.157,90.162,90.133,90.133,156500000.0
2005-12-14 03:02:00,90.123,90.145,90.123,90.143,151700001.0
2005-12-14 03:03:00,90.137,90.137,90.097,90.116,176400000.0
2005-12-14 03:04:00,90.112,90.134,90.102,90.131,150100000.0
2005-12-14 03:05:00,90.125,90.136,90.103,90.103,212400001.0
2005-12-14 03:06:00,90.111,90.12,90.076,90.085,226599999.0
2005-12-14 03:07:00,90.082,90.095,90.024,90.024,268699995.0
2005-12-14 03:08:00,90.025,90.044,90.017,90.019,132299999.0
2005-12-14 03:09:00,89.99,90.011,89.982,89.989,278700000.0
2005-12-14 03:10:00,89.992,90.013,89.962,89.971,225499997.0
2005-12-14 03:11:00,89.961,90.0,89.949,89.982,123200002.0
2005-12-14 03:12:00,90.003,90.043,89.98,90.028,254199997.0
2005-12-14 03:13:00,90.022,90.022,89.995,89.999,92600000.0
2005-12-14 03:14:00,90.021,90.03,90.006,90.007,282399998.0
2005-12-14 03:15:00,90.024,90.031,90.002,90.018,182999998.0
2005-12-14 03:16:00,89.991,90.014,89.977,90.001,193000000.0
2005-12-14 03:17:00,89.975,90.0,89.973,89.99,213899997.0
2005-12-14 03:18:00,89.962,89.984,89.909,89.92,210099997.0
2005-12-14 03:19:00,89.937,89.937,89.902,89.902,168800003.0
2005-12-14 03:20:00,89.913,89.929,89.886,89.903,271699998.0
2005-12-14 03:21:00,89.913,89.929,89.897,89.897,172700000.0
2005-12-14 03:22:00,89.935,89.936,89.909,89.914,260000001.0
2005-12-14 03:23:00,89.928,89.942,89.92,89.942,184299997.0
2005-12-14 03:24:00,89.93,89.958,89.916,89.934,147399997.0
2005-12-14 03:25:00,89.971,89.971,89.928,89.928,210400001.0
2005-12-14 03:26:00,89.906,89.934,89.882,89.896,241999999.0
2005-12-14 03:27:00,89.893,89.92,89.878,89.9,325399995.0
2005-12-14 03:28:00,89.89,89.907,89.871,89.885,124100000.0
2005-12-14 03:29:00,89.886,89.886,89.855,89.857,296200000.0
2005-12-14 03:30:00,89.865,89.878,89.842,89.858,194199998.0
2005-12-14 03:31:00,89.845,89.873,89.845,89.863,184100002.0
2005-12-14 03:32:00,89.846,89.891,89.846,89.891,182800001.0
2005-12-14 03:33:00,89.883,89.905,89.872,89.874,246000004.0
2005-12-14 03:34:00,89.873,89.895,89.842,89.871,151699999.0
2005-12-14 03:35:00,89.867,89.867,89.826,89.836,229300002.0
2005-12-14 03:36:00,89.834,89.87,89.832,89.858,228600000.0
2005-12-14 03:37:00,89.86,89.86,89.823,89.838,238500003.0
2005-12-14 03:38:00,89.852,89.864,89.835,89.851,185699996.0
2005-12-14 03:39:00,89.835,89.868,89.835,89.862,142600001.0
2005-12-14 03:40:00,89.871,89.903,89.86,89.87,254700006.0
2005-12-14 03:41:00,89.867,89.921,89.867,89.891,207800001.0
2005-12-14 03:42:00,89.887,89.906,89.865,89.892,197400000.0
2005-12-14 03:43:00,89.865,89.893,89.832,89.866,343499994.0
2005-12-14 03:44:00,89.87,89.885,89.844,89.858,162300000.0
2005-12-14 03:45:00,89.853,89.853,89.83,89.83,154800003.0
2005-12-14 03:46:00,89.841,89.841,89.802,89.802,311199997.0
2005-12-14 03:47:00,89.805,89.805,89.748,89.763,257499998.0
2005-12-14 03:48:00,89.802,89.817,89.78,89.794,180500000.0
2005-12-14 03:49:00,89.803,89.823,89.798,89.817,166399995.0
2005-12-14 03:50:00,89.8,89.821,89.775,89.801,201700002.0
2005-12-14 03:51:00,89.795,89.825,89.784,89.817,183699999.0
2005-12-14 03:52:00,89.815,89.83,89.791,89.791,147500000.0
2005-12-14 03:53:00,89.772,89.851,89.772,89.85,127500002.0
2005-12-14 03:54:00,89.846,89.846,89.807,89.807,132100000.0
2005-12-14 03:55:00,89.825,89.829,89.802,89.825,196999999.0
2005-12-14 03:56:00,89.819,89.868,89.812,89.844,228199996.0
2005-12-14 03:57:00,89.855,89.877,89.834,89.856,175599999.0
2005-12-14 03:58:00,89.863,89.906,89.863,89.891,167800001.0
2005-12-14 03:59:00,89.882,89.901,89.861,89.884,145800001.0
2005-12-14 04:00:00,89.86,89.884,89.84,89.884,192900003.0
2005-12-14 04:01:00,89.887,89.907,89.884,89.896,157199999.0
2005-12-14 04:02:00,89.871,89.903,89.871,89.898,141200002.0
2005-12-14 04:03:00,89.89,89.9,89.868,89.883,60400000.0
2005-12-14 04:04:00,89.874,89.89,89.854,89.878,153299998.0
2005-12-14 04:05:00,89.865,89.878,89.853,89.862,247299998.0
2005-12-14 04:06:00,89.859,89.866,89.825,89.825,140500000.0
2005-12-14 04:07:00,89.841,89.867,89.836,89.852,213300000.0
2005-12-14 04:08:00,89.856,89.863,89.83,89.83,103399999.0
2005-12-14 04:09:00,89.849,89.85,89.822,89.832,135500000.0
2005-12-14 04:10:00,89.864,89.864,89.839,89.848,147299996.0
2005-12-14 04:11:00,89.839,89.857,89.832,89.832,213300000.0
2005-12-14 04:12:00,89.853,89.853,89.826,89.826,106199998.0
2005-12-14 04:13:00,89.831,89.831,89.788,89.799,192399998.0
2005-12-14 04:14:00,89.813,89.813,89.772,89.772,114299999.0
2005-12-14 04:15:00,89.763,89.793,89.743,89.75,258200004.0
2005-12-14 04:16:00,89.748,89.756,89.717,89.717,350499994.0
2005-12-14 04:17:00,89.684,89.711,89.63,89.635,198300002.0
2005-12-14 04:18:00,89.588,89.61,89.579,89.583,120700000.0
2005-12-14 04:19:00,89.595,89.625,89.592,89.62,209500001.0
2005-12-14 04:20:00,89.632,89.651,89.615,89.635,134100000.0
2005-12-14 04:21:00,89.664,89.685,89.657,89.658,91100001.0
2005-12-14 04:22:00,89.654,89.673,89.61,89.626,158599998.0
2005-12-14 04:23:00,89.624,89.629,89.599,89.599,119600000.0
2005-12-14 04:24:00,89.582,89.708,89.582,89.708,198599999.0
2005-12-14 04:25:00,89.705,89.708,89.68,89.698,167899999.0
2005-12-14 04:26:00,89.702,89.733,89.684,89.711,138699999.0
2005-12-14 04:27:00,89.736,89.752,89.7,89.7,212000004.0
2005-12-14 04:28:00,89.684,89.709,89.683,89.709,203400000.0
2005-12-14 04:29:00,89.708,89.723,89.686,89.699,175600001.0
2005-12-14 04:30:00,89.719,89.744,89.716,89.734,316799997.0
2005-12-14 04:31:00,89.742,89.742,89.682,89.682,258400000.0
2005-12-14 04:32:00,89.703,89.729,89.699,89.717,89399999.0
2005-12-14 04:33:00,89.72,89.731,89.698,89.698,312099995.0
2005-12-14 04:34:00,89.7,89.734,89.7,89.71,118700000.0
2005-12-14 04:35:00,89.721,89.732,89.703,89.715,229599997.0
2005-12-14 04:36:00,89.722,89.723,89.682,89.7,206999999.0
2005-12-14 04:37:00,89.66,89.7,89.66,89.7,189900000.0
2005-12-14 04:38:00,89.694,89.707,89.668,89.695,123400000.0
2005-12-14 04:39:00,89.696,89.702,89.675,89.687,108800001.0
2005-12-14 04:40:00,89.696,89.696,89.656,89.659,238200001.0
2005-12-14 04:41:00,89.652,89.665,89.632,89.647,208000000.0
2005-12-14 04:42:00,89.621,89.642,89.611,89.641,151799998.0
2005-12-14 04:43:00,89.647,89.647,89.621,89.621,72500000.0
2005-12-14 04:44:00,89.642,89.642,89.601,89.612,190900000.0
2005-12-14 04:45:00,89.594,89.619,89.588,89.597,174399999.0
2005-12-14 04:46:00,89.579,89.628,89.579,89.628,283999996.0
2005-12-14 04:47:00,89.605,89.626,89.604,89.622,273399998.0
2005-12-14 04:48:00,89.614,89.614,89.584,89.587,201200000.0
2005-12-14 04:49:00,89.577,89.608,89.576,89.603,234599996.0
2005-12-14 04:50:00,89.585,89.609,89.562,89.562,176900002.0
2005-12-14 04:51:00,89.575,89.575,89.542,89.56,247299999.0
2005-12-14 04:52:00,89.557,89.573,89.544,89.573,142100000.0
2005-12-14 04:53:00,89.554,89.572,89.526,89.54,289400001.0
2005-12-14 04:54:00,89.523,89.544,89.513,89.537,273500000.0
2005-12-14 04:55:00,89.525,89.53,89.504,89.507,156600000.0
2005-12-14 04:56:00,89.518,89.571,89.518,89.571,196800001.0
2005-12-14 04:57:00,89.573,89.589,89.547,89.568,193200003.0
2005-12-14 04:58:00,89.594,89.594,89.558,89.558,104899998.0
2005-12-14 04:59:00,89.581,89.581,89.554,89.557,130900001.0
2005-12-14 05:00:00,89.563,89.594,89.553,89.594,119300000.0
2005-12-14 05:01:00,89.599,89.608,89.584,89.584,128900001.0
2005-12-14 05:02:00,89.614,89.624,89.599,89.601,202500003.0
2005-12-14 05:03:00,89.62,89.64,89.604,89.64,183100002.0
2005-12-14 05:04:00,89.633,89.648,89.613,89.641,200100001.0
2005-12-14 05:05:00,89.617,89.638,89.593,89.638,148999999.0
2005-12-14 05:06:00,89.617,89.638,89.612,89.629,280299997.0
2005-12-14 05:07:00,89.625,89.642,89.612,89.629,152299999.0
2005-12-14 05:08:00,89.627,89.65,89.625,89.641,113799999.0
2005-12-14 05:09:00,89.629,89.655,89.628,89.64,221100000.0
2005-12-14 05:10:00,89.625,89.628,89.601,89.607,173199999.0
2005-12-14 05:11:00,89.612,89.633,89.584,89.609,300699997.0
2005-12-14 05:12:00,89.611,89.633,89.6,89.626,130499999.0
2005-12-14 05:13:00,89.598,89.619,89.592,89.619,201699997.0
2005-12-14 05:14:00,89.598,89.615,89.585,89.606,222100000.0
2005-12-14 05:15:00,89.587,89.603,89.556,89.59,230300002.0
2005-12-14 05:16:00,89.565,89.608,89.565,89.608,188599998.0
2005-12-14 05:17:00,89.588,89.601,89.571,89.588,252700001.0
2005-12-14 05:18:00,89.561,89.588,89.561,89.588,142999998.0
2005-12-14 05:19:00,89.589,89.61,89.583,89.601,160099999.0
2005-12-14 05:20:00,89.599,89.599,89.57,89.57,175200003.0
2005-12-14 05:21:00,89.587,89.598,89.566,89.597,336599995.0
2005-12-14 05:22:00,89.589,89.62,89.586,89.62,256199999.0
2005-12-14 05:23:00,89.601,89.625,89.592,89.612,230700004.0
2005-12-14 05:24:00,89.609,89.609,89.589,89.589,150699999.0
2005-12-14 05:25:00,89.609,89.641,89.592,89.627,226999999.0
2005-12-14 05:26:00,89.63,89.63,89.604,89.609,155999999.0
2005-12-14 05:27:00,89.61,89.625,89.586,89.61,161699998.0
2005-12-14 05:28:00,89.617,89.634,89.589,89.621,107399999.0
2005-12-14 05:29:00,89.6,89.625,89.592,89.625,252699999.0
2005-12-14 05:30:00,89.612,89.632,89.597,89.619,174500000.0
2005-12-14 05:31:00,89.623,89.656,89.6,89.64,194000001.0
2005-12-14 05:32:00,89.614,89.641,89.608,89.624,115700001.0
2005-12-14 05:33:00,89.617,89.617,89.589,89.593,229099999.0
2005-12-14 05:34:00,89.579,89.605,89.566,89.578,236699999.0
2005-12-14 05:35:00,89.556,89.58,89.556,89.575,206100002.0
2005-12-14 05:36:00,89.58,89.598,89.562,89.562,149199998.0
2005-12-14 05:37:00,89.589,89.6,89.568,89.579,237100000.0
2005-12-14 05:38:00,89.589,89.602,89.577,89.6,362000004.0
2005-12-14 05:39:00,89.593,89.603,89.577,89.586,190000002.0
2005-12-14 05:40:00,89.593,89.616,89.584,89.61,110600000.0
2005-12-14 05:41:00,89.62,89.62,89.594,89.6,224999998.0
2005-12-14 05:42:00,89.618,89.618,89.589,89.589,120500000.0
2005-12-14 05:43:00,89.591,89.614,89.591,89.594,200999996.0
2005-12-14 05:44:00,89.59,89.617,89.578,89.614,184300002.0
2005-12-14 05:45:00,89.619,89.664,89.607,89.644,114500000.0
2005-12-14 05:46:00,89.644,89.672,89.644,89.665,159600001.0
2005-12-14 05:47:00,89.644,89.676,89.638,89.674,150800000.0
2005-12-14 05:48:00,89.684,89.702,89.655,89.702,221299999.0
2005-12-14 05:49:00,89.697,89.705,89.659,89.659,169500000.0
2005-12-14 05:50:00,89.677,89.697,89.674,89.693,194999995.0
2005-12-14 05:51:00,89.698,89.705,89.672,89.687,181400001.0
2005-12-14 05:52:00,89.673,89.693,89.63,89.681,177400001.0
2005-12-14 05:53:00,89.698,89.717,89.685,89.685,207299999.0
2005-12-14 05:54:00,89.709,89.724,89.69,89.701,227299998.0
2005-12-14 05:55:00,89.707,89.728,89.697,89.714,197999999.0
2005-12-14 05:56:00,89.718,89.723,89.703,89.707,102000001.0
2005-12-14 05:57:00,89.727,89.737,89.696,89.71,132900001.0
2005-12-14 05:58:00,89.695,89.716,89.69,89.701,115900000.0
2005-12-14 05:59:00,89.67,89.688,89.651,89.667,242500000.0
2005-12-14 06:00:00,89.64,89.672,89.634,89.652,229500000.0
2005-12-14 06:01:00,89.655,89.673,89.647,89.667,154000000.0
2005-12-14 06:02:00,89.657,89.671,89.637,89.653,158800003.0
2005-12-14 06:03:00,89.641,89.663,89.628,89.643,255999998.0
2005-12-14 06:04:00,89.632,89.638,89.607,89.638,202600001.0
2005-12-14 06:05:00,89.623,89.637,89.609,89.636,224799997.0
2005-12-14 06:06:00,89.611,89.638,89.609,89.638,127399998.0
2005-12-14 06:07:00,89.637,89.644,89.605,89.605,185099998.0
2005-12-14 06:08:00,89.603,89.617,89.588,89.597,129400000.0
2005-12-14 06:09:00,89.618,89.635,89.605,89.621,171099998.0
2005-12-14 06:10:00,89.637,89.64,89.614,89.622,230499998.0
2005-12-14 06:11:00,89.62,89.635,89.609,89.626,106300000.0
2005-12-14 06:12:00,89.628,89.647,89.613,89.635,158600001.0
2005-12-14 06:13:00,89.642,89.642,89.606,89.617,172899997.0
2005-12-14 06:14:00,89.625,89.64,89.609,89.609,215900002.0
2005-12-14 06:15:00,89.64,89.647,89.618,89.641,190300000.0
2005-12-14 06:16:00,89.617,89.64,89.617,89.635,244799998.0
2005-12-14 06:17:00,89.635,89.647,89.62,89.634,78700000.0
2005-12-14 06:18:00,89.638,89.66,89.631,89.657,178300001.0
2005-12-14 06:19:00,89.668,89.689,89.653,89.654,136200001.0
2005-12-14 06:20:00,89.663,89.684,89.663,89.683,185600002.0
2005-12-14 06:21:00,89.685,89.697,89.672,89.685,173700000.0
2005-12-14 06:22:00,89.703,89.707,89.682,89.689,261500002.0
2005-12-14 06:23:00,89.694,89.719,89.694,89.707,190099997.0
2005-12-14 06:24:00,89.688,89.714,89.681,89.695,263299999.0
2005-12-14 06:25:00,89.702,89.718,89.692,89.708,262999999.0
2005-12-14 06:26:00,89.686,89.717,89.686,89.706,109800000.0
2005-12-14 06:27:00,89.709,89.718,89.696,89.697,165499998.0
2005-12-14 06:28:00,89.705,89.716,89.692,89.708,228700001.0
2005-12-14 06:29:00,89.684,89.702,89.66,89.7,59100001.0
2005-12-14 06:30:00,89.68,89.704,89.676,89.704,173200000.0
2005-12-14 06:31:00,89.684,89.702,89.677,89.702,180200000.0
2005-12-14 06:32:00,89.682,89.7,89.662,89.681,249799999.0
2005-12-14 06:33:00,89.68,89.68,89.656,89.66,166299999.0
2005-12-14 06:34:00,89.67,89.685,89.653,89.66,94500000.0
2005-12-14 06:35:00,89.675,89.687,89.659,89.674,164199999.0
2005-12-14 06:36:00,89.682,89.69,89.667,89.672,86200001.0
2005-12-14 06:37:00,89.695,89.697,89.68,89.68,63200000.0
2005-12-14 06:38:00,89.693,89.697,89.67,89.68,302999997.0
2005-12-14 06:39:00,89.685,89.685,89.662,89.67,202400000.0
2005-12-14 06:40:00,89.672,89.687,89.655,89.673,210200001.0
2005-12-14 06:41:00,89.661,89.687,89.661,89.687,162099998.0
2005-12-14 06:42:00,89.661,89.687,89.661,89.681,186299999.0
2005-12-14 06:43:00,89.669,89.68,89.659,89.675,253500001.0
2005-12-14 06:44:00,89.67,89.681,89.649,89.661,224500003.0
2005-12-14 06:45:00,89.672,89.688,89.662,89.662,145500001.0
2005-12-14 06:46:00,89.688,89.688,89.661,89.661,123800000.0
2005-12-14 06:47:00,89.653,89.675,89.65,89.665,175199998.0
2005-12-14 06:48:00,89.663,89.679,89.646,89.65,251500001.0
2005-12-14 06:49:00,89.668,89.684,89.653,89.66,199599998.0
2005-12-14 06:50:00,89.664,89.68,89.651,89.665,273800004.0
2005-12-14 06:51:00,89.67,89.67,89.645,89.65,213899999.0
2005-12-14 06:52:00,89.665,89.665,89.63,89.634,189400000.0
2005-12-14 06:53:00,89.634,89.652,89.618,89.63,198500004.0
2005-12-14 06:54:00,89.634,89.638,89.616,89.622,177100002.0
2005-12-14 06:55:00,89.623,89.625,89.607,89.607,135699999.0
2005-12-14 06:56:00,89.606,89.626,89.598,89.621,268900000.0
2005-12-14 06:57:00,89.617,89.624,89.595,89.607,105799998.0
2005-12-14 06:58:00,89.625,89.63,89.595,89.605,214499998.0
2005-12-14 06:59:00,89.63,89.63,89.604,89.627,166899996.0
2005-12-14 07:00:00,89.616,89.636,89.616,89.633,74300000.0
2005-12-14 07:01:00,89.609,89.633,89.577,89.586,228299995.0
2005-12-14 07:02:00,89.577,89.605,89.577,89.593,193100000.0
2005-12-14 07:03:00,89.584,89.596,89.566,89.596,70100000.0
2005-12-14 07:04:00,89.594,89.607,89.576,89.593,177500004.0
2005-12-14 07:05:00,89.595,89.62,89.584,89.602,217900000.0
2005-12-14 07:06:00,89.603,89.619,89.598,89.615,185399999.0
2005-12-14 07:07:00,89.613,89.613,89.572,89.578,172299999.0
2005-12-14 07:08:00,89.582,89.606,89.577,89.606,109300002.0
2005-12-14 07:09:00,89.57,89.609,89.57,89.586,221600002.0
2005-12-14 07:10:00,89.576,89.593,89.563,89.581,268499999.0
2005-12-14 07:11:00,89.572,89.592,89.545,89.554,206499999.0
2005-12-14 07:12:00,89.531,89.553,89.516,89.534,150800003.0
2005-12-14 07:13:00,89.51,89.527,89.498,89.516,178099999.0
2005-12-14 07:14:00,89.52,89.544,89.509,89.528,195399998.0
2005-12-14 07:15:00,89.525,89.562,89.525,89.551,137299999.0
2005-12-14 07:16:00,89.499,89.55,89.499,89.545,248799997.0
2005-12-14 07:17:00,89.541,89.541,89.493,89.493,182699997.0
2005-12-14 07:18:00,89.502,89.502,89.472,89.476,158699999.0
2005-12-14 07:19:00,89.484,89.505,89.461,89.505,233199998.0
2005-12-14 07:20:00,89.508,89.514,89.487,89.487,165399997.0
2005-12-14 07:21:00,89.48,89.503,89.477,89.493,144400003.0
2005-12-14 07:22:00,89.493,89.505,89.47,89.49,127499999.0
2005-12-14 07:23:00,89.507,89.519,89.486,89.49,147900000.0
2005-12-14 07:24:00,89.492,89.518,89.472,89.518,174400001.0
2005-12-14 07:25:00,89.515,89.524,89.5,89.504,198400000.0
2005-12-14 07:26:00,89.504,89.504,89.465,89.473,136100000.0
2005-12-14 07:27:00,89.472,89.503,89.472,89.485,142900001.0
2005-12-14 07:28:00,89.476,89.499,89.473,89.491,99500000.0
2005-12-14 07:29:00,89.478,89.493,89.468,89.484,218600001.0
2005-12-14 07:30:00,89.485,89.488,89.465,89.465,113199998.0
2005-12-14 07:31:00,89.471,89.477,89.45,89.458,171699996.0
2005-12-14 07:32:00,89.474,89.486,89.457,89.47,245599996.0
2005-12-14 07:33:00,89.46,89.474,89.441,89.456,208299998.0
2005-12-14 07:34:00,89.449,89.449,89.41,89.413,243700000.0
2005-12-14 07:35:00,89.42,89.431,89.395,89.396,255100000.0
2005-12-14 07:36:00,89.407,89.418,89.386,89.411,244099995.0
2005-12-14 07:37:00,89.395,89.422,89.388,89.422,250999998.0
2005-12-14 07:38:00,89.401,89.436,89.401,89.427,189400000.0
2005-12-14 07:39:00,89.45,89.457,89.43,89.439,203599997.0
2005-12-14 07:40:00,89.437,89.479,89.437,89.479,229200000.0
2005-12-14 07:41:00,89.46,89.475,89.449,89.464,88600000.0
2005-12-14 07:42:00,89.467,89.48,89.452,89.464,156799998.0
2005-12-14 07:43:00,89.469,89.483,89.453,89.472,143900001.0
2005-12-14 07:44:00,89.472,89.479,89.452,89.457,263700000.0
2005-12-14 07:45:00,89.438,89.469,89.438,89.469,201999999.0
2005-12-14 07:46:00,89.425,89.503,89.425,89.503,125000000.0
2005-12-14 07:47:00,89.515,89.515,89.482,89.489,127299999.0
2005-12-14 07:48:00,89.488,89.493,89.461,89.478,190699998.0
2005-12-14 07:49:00,89.477,89.5,89.464,89.486,214500000.0
2005-12-14 07:50:00,89.491,89.503,89.434,89.434,206700000.0
2005-12-14 07:51:00,89.488,89.501,89.475,89.483,114600001.0
2005-12-14 07:52:00,89.476,89.508,89.462,89.508,217199997.0
2005-12-14 07:53:00,89.496,89.538,89.496,89.53,133899999.0
2005-12-14 07:54:00,89.518,89.555,89.501,89.515,216600001.0
2005-12-14 07:55:00,89.517,89.522,89.499,89.505,191700000.0
2005-12-14 07:56:00,89.513,89.539,89.505,89.534,107200001.0
2005-12-14 07:57:00,89.53,89.566,89.53,89.563,142499997.0
2005-12-14 07:58:00,89.562,89.579,89.55,89.555,137800000.0
2005-12-14 07:59:00,89.576,89.579,89.545,89.563,153899999.0
2005-12-14 08:00:00,89.59,89.591,89.566,89.575,139200001.0
2005-12-14 08:01:00,89.586,89.591,89.562,89.576,185600002.0
2005-12-14 08:02:00,89.574,89.583,89.553,89.553,163699998.0
2005-12-14 08:03:00,89.534,89.558,89.516,89.524,96300000.0
2005-12-14 08:04:00,89.519,89.522,89.496,89.505,291099995.0
2005-12-14 08:05:00,89.504,89.522,89.483,89.509,200099999.0
2005-12-14 08:06:00,89.503,89.524,89.498,89.513,146500000.0
2005-12-14 08:07:00,89.523,89.558,89.511,89.521,202700001.0
2005-12-14 08:08:00,89.54,89.54,89.51,89.51,183699996.0
2005-12-14 08:09:00,89.511,89.543,89.492,89.528,175500000.0
2005-12-14 08:10:00,89.539,89.539,89.494,89.512,186799999.0
2005-12-14 08:11:00,89.491,89.533,89.491,89.533,162099999.0
2005-12-14 08:12:00,89.535,89.54,89.513,89.527,196499999.0
2005-12-14 08:13:00,89.541,89.544,89.519,89.53,212899997.0
2005-12-14 08:14:00,89.543,89.553,89.523,89.53,238699998.0
2005-12-14 08:15:00,89.543,89.55,89.518,89.537,213799994.0
2005-12-14 08:16:00,89.524,89.555,89.524,89.55,201399998.0
2005-12-14 08:17:00,89.53,89.548,89.51,89.525,161300002.0
2005-12-14 08:18:00,89.523,89.523,89.495,89.495,189500002.0
2005-12-14 08:19:00,89.507,89.528,89.502,89.524,149900002.0
2005-12-14 08:20:00,89.527,89.535,89.503,89.519,184299998.0
2005-12-14 08:21:00,89.542,89.559,89.53,89.53,219800001.0
2005-12-14 08:22:00,89.538,89.563,89.538,89.563,82800000.0
2005-12-14 08:23:00,89.527,89.564,89.527,89.564,169499999.0
2005-12-14 08:24:00,89.544,89.567,89.539,89.567,269600003.0
2005-12-14 08:25:00,89.555,89.575,89.531,89.558,203700001.0
2005-12-14 08:26:00,89.56,89.596,89.56,89.596,93400001.0
2005-12-14 08:27:00,89.603,89.613,89.587,89.587,193399999.0
2005-12-14 08:28:00,89.593,89.615,89.581,89.611,221699998.0
2005-12-14 08:29:00,89.604,89.627,89.597,89.627,211100003.0
2005-12-14 08:30:00,89.623,89.624,89.597,89.607,189799999.0
2005-12-14 08:31:00,89.612,89.633,89.611,89.625,197100000.0
2005-12-14 08:32:00,89.631,89.64,89.611,89.611,235900000.0
2005-12-14 08:33:00,89.639,89.66,89.625,89.647,245600001.0
2005-12-14 08:34:00,89.639,89.67,89.637,89.654,169700001.0
2005-12-14 08:35:00,89.64,89.664,89.635,89.648,203099999.0
2005-12-14 08:36:00,89.635,89.652,89.621,89.622,132199997.0
2005-12-14 08:37:00,89.642,89.659,89.632,89.655,147799999.0
2005-12-14 08:38:00,89.651,89.669,89.639,89.669,171499997.0
2005-12-14 08:39:00,89.662,89.662,89.629,89.637,138199999.0
2005-12-14 08:40:00,89.645,89.654,89.622,89.623,262400000.0
2005-12-14 08:41:00,89.623,89.645,89.596,89.619,103600000.0
2005-12-14 08:42:00,89.614,89.635,89.612,89.613,164100001.0
2005-12-14 08:43:00,89.615,89.655,89.615,89.64,245199996.0
2005-12-14 08:44:00,89.645,89.662,89.626,89.645,226299999.0
2005-12-14 08:45:00,89.675,89.701,89.663,89.686,89300000.0
2005-12-14 08:46:00,89.694,89.702,89.672,89.673,217100000.0
2005-12-14 08:47:00,89.667,89.69,89.665,89.685,183000001.0
2005-12-14 08:48:00,89.682,89.682,89.652,89.652,171500001.0
2005-12-14 08:49:00,89.65,89.67,89.637,89.661,172400000.0
2005-12-14 08:50:00,89.652,89.665,89.63,89.653,153999998.0
2005-12-14 08:51:00,89.635,89.653,89.607,89.629,236299998.0
2005-12-14 08:52:00,89.615,89.632,89.611,89.627,77500001.0
2005-12-14 08:53:00,89.606,89.63,89.6,89.63,216600000.0
2005-12-14 08:54:00,89.61,89.625,89.592,89.625,123500000.0
2005-12-14 08:55:00,89.629,89.636,89.608,89.61,252100000.0
2005-12-14 08:56:00,89.636,89.643,89.614,89.626,168099998.0
2005-12-14 08:57:00,89.625,89.643,89.607,89.624,209999999.0
2005-12-14 08:58:00,89.599,89.636,89.599,89.636,196900001.0
2005-12-14 08:59:00,89.642,89.663,89.631,89.646,253599995.0
2005-12-14 09:00:00,89.622,89.654,89.622,89.646,167500000.0
2005-12-14 09:01:00,89.655,89.674,89.647,89.654,181200003.0
2005-12-14 09:02:00,89.672,89.687,89.654,89.667,166699999.0
2005-12-14 09:03:00,89.665,89.667,89.616,89.618,212299997.0
2005-12-14 09:04:00,89.605,89.607,89.574,89.574,303499995.0
2005-12-14 09:05:00,89.602,89.618,89.578,89.592,218700002.0
2005-12-14 09:06:00,89.58,89.58,89.552,89.565,219199997.0
2005-12-14 09:07:00,89.556,89.592,89.552,89.592,138600001.0
2005-12-14 09:08:00,89.6,89.6,89.566,89.568,125299999.0
2005-12-14 09:09:00,89.566,89.601,89.563,89.591,291499999.0
2005-12-14 09:10:00,89.579,89.603,89.567,89.582,228399999.0
2005-12-14 09:11:00,89.578,89.614,89.572,89.611,166800000.0
2005-12-14 09:12:00,89.632,89.632,89.601,89.618,143600001.0
2005-12-14 09:13:00,89.634,89.672,89.634,89.666,156800001.0
2005-12-14 09:14:00,89.677,89.677,89.639,89.639,189600002.0
2005-12-14 09:15:00,89.654,89.664,89.64,89.649,200199997.0
2005-12-14 09:16:00,89.663,89.672,89.648,89.656,136199999.0
2005-12-14 09:17:00,89.682,89.697,89.672,89.685,215299999.0
2005-12-14 09:18:00,89.695,89.7,89.667,89.679,304699999.0
2005-12-14 09:19:00,89.686,89.686,89.653,89.656,130900001.0
2005-12-14 09:20:00,89.695,89.706,89.684,89.684,211000002.0
2005-12-14 09:21:00,89.696,89.705,89.673,89.692,156599996.0
2005-12-14 09:22:00,89.704,89.719,89.689,89.705,74000000.0
2005-12-14 09:23:00,89.69,89.71,89.685,89.704,247999998.0
2005-12-14 09:24:00,89.685,89.709,89.661,89.677,198100001.0
2005-12-14 09:25:00,89.691,89.698,89.65,89.65,189000001.0
2005-12-14 09:26:00,89.652,89.679,89.652,89.667,241599999.0
2005-12-14 09:27:00,89.661,89.676,89.633,89.641,189699998.0
2005-12-14 09:28:00,89.639,89.677,89.639,89.673,163599998.0
2005-12-14 09:29:00,89.669,89.686,89.651,89.656,150100000.0
2005-12-14 09:30:00,89.674,89.703,89.661,89.675,198999999.0
2005-12-14 09:31:00,89.695,89.695,89.674,89.677,209899996.0
2005-12-14 09:32:00,89.673,89.673,89.645,89.654,116600000.0
2005-12-14 09:33:00,89.633,89.66,89.633,89.647,162300002.0
2005-12-14 09:34:00,89.619,89.647,89.613,89.634,130100000.0
2005-12-14 09:35:00,89.622,89.625,89.606,89.612,138999999.0
2005-12-14 09:36:00,89.62,89.622,89.601,89.605,124899999.0
2005-12-14 09:37:00,89.626,89.643,89.614,89.629,120100000.0
2005-12-14 09:38:00,89.643,89.654,89.625,89.631,201899998.0
2005-12-14 09:39:00,89.653,89.657,89.628,89.643,208699997.0
2005-12-14 09:40:00,89.627,89.656,89.621,89.64,214900002.0
2005-12-14 09:41:00,89.646,89.653,89.624,89.636,172499997.0
2005-12-14 09:42:00,89.655,89.662,89.638,89.64,222499998.0
2005-12-14 09:43:00,89.639,89.655,89.611,89.626,162700002.0
2005-12-14 09:44:00,89.634,89.634,89.594,89.632,199800002.0
2005-12-14 09:45:00,89.612,89.632,89.61,89.632,204700000.0
2005-12-14 09:46:00,89.612,89.647,89.612,89.635,303200005.0
2005-12-14 09:47:00,89.626,89.658,89.625,89.647,155300000.0
2005-12-14 09:48:00,89.649,89.674,89.637,89.65,201200002.0
2005-12-14 09:49:00,89.655,89.665,89.637,89.65,157700000.0
2005-12-14 09:50:00,89.632,89.656,89.629,89.656,289300001.0
2005-12-14 09:51:00,89.643,89.663,89.622,89.641,154500001.0
2005-12-14 09:52:00,89.672,89.675,89.652,89.666,217600000.0
2005-12-14 09:53:00,89.648,89.666,89.637,89.666,312299999.0
2005-12-14 09:54:00,89.636,89.656,89.63,89.64,214299996.0
2005-12-14 09:55:00,89.616,89.645,89.595,89.612,259099996.0
2005-12-14 09:56:00,89.617,89.623,89.6,89.603,183500003.0
2005-12-14 09:57:00,89.608,89.634,89.607,89.634,220199999.0
2005-12-14 09:58:00,89.633,89.665,89.615,89.651,255099998.0
2005-12-14 09:59:00,89.66,89.66,89.632,89.635,170199999.0
2005-12-14 10:00:00,89.629,89.664,89.629,89.655,189099999.0
2005-12-14 10:01:00,89.648,89.648,89.61,89.61,122500000.0
2005-12-14 10:02:00,89.61,89.625,89.6,89.603,123800001.0
2005-12-14 10:03:00,89.621,89.646,89.62,89.642,186400000.0
2005-12-14 10:04:00,89.634,89.659,89.633,89.653,143899999.0
2005-12-14 10:05:00,89.633,89.652,89.615,89.634,105400000.0
2005-12-14 10:06:00,89.607,89.637,89.606,89.627,236499996.0
2005-12-14 10:07:00,89.627,89.64,89.611,89.614,302199998.0
2005-12-14 10:08:00,89.618,89.639,89.598,89.619,189299999.0
2005-12-14 10:09:00,89.625,89.637,89.611,89.611,191799999.0
2005-12-14 10:10:00,89.609,89.626,89.572,89.587,125200000.0
2005-12-14 10:11:00,89.583,89.617,89.569,89.617,207300001.0
2005-12-14 10:12:00,89.619,89.632,89.608,89.613,122400000.0
2005-12-14 10:13:00,89.613,89.651,89.613,89.642,119500000.0
2005-12-14 10:14:00,89.644,89.646,89.628,89.635,222400001.0
2005-12-14 10:15:00,89.618,89.637,89.617,89.636,142900000.0
2005-12-14 10:16:00,89.634,89.652,89.618,89.631,130599999.0
2005-12-14 10:17:00,89.621,89.653,89.621,89.651,166899997.0
2005-12-14 10:18:00,89.636,89.655,89.626,89.647,189700000.0
2005-12-14 10:19:00,89.623,89.655,89.623,89.64,154300003.0
2005-12-14 10:20:00,89.644,89.656,89.644,89.656,51900000.0
2005-12-14 10:21:00,89.627,89.647,89.622,89.647,161799998.0
2005-12-14 10:22:00,89.623,89.658,89.623,89.639,264699996.0
2005-12-14 10:23:00,89.637,89.654,89.615,89.634,159600000.0
2005-12-14 10:24:00,89.637,89.654,89.618,89.643,209000002.0
2005-12-14 10:25:00,89.64,89.646,89.616,89.638,160300000.0
2005-12-14 10:26:00,89.635,89.643,89.599,89.599,174999997.0
2005-12-14 10:27:00,89.611,89.632,89.61,89.621,284200002.0
2005-12-14 10:28:00,89.606,89.628,89.597,89.628,221300000.0
2005-12-14 10:29:00,89.627,89.633,89.598,89.617,180599999.0
2005-12-14 10:30:00,89.609,89.63,89.594,89.607,174400001.0
2005-12-14 10:31:00,89.608,89.634,89.596,89.613,280499992.0
2005-12-14 10:32:00,89.62,89.631,89.604,89.606,81999999.0
2005-12-14 10:33:00,89.597,89.619,89.573,89.573,196400000.0
2005-12-14 10:34:00,89.615,89.632,89.605,89.605,177799999.0
2005-12-14 10:35:00,89.636,89.651,89.613,89.622,229699999.0
2005-12-14 10:36:00,89.613,89.637,89.605,89.618,206300003.0
2005-12-14 10:37:00,89.603,89.624,89.592,89.592,216000000.0
2005-12-14 10:38:00,89.572,89.597,89.516,89.524,285900000.0
2005-12-14 10:39:00,89.506,89.541,89.505,89.526,129500000.0
2005-12-14 10:40:00,89.533,89.585,89.533,89.585,182399997.0
2005-12-14 10:41:00,89.585,89.585,89.543,89.543,373000004.0
2005-12-14 10:42:00,89.546,89.552,89.525,89.527,288100000.0
2005-12-14 10:43:00,89.54,89.591,89.54,89.578,289399999.0
2005-12-14 10:44:00,89.579,89.582,89.548,89.563,200099999.0
2005-12-14 10:45:00,89.561,89.577,89.552,89.565,203899996.0
2005-12-14 10:46:00,89.561,89.57,89.546,89.566,203500000.0
2005-12-14 10:47:00,89.56,89.569,89.542,89.542,105500000.0
2005-12-14 10:48:00,89.566,89.596,89.557,89.588,220299999.0
2005-12-14 10:49:00,89.575,89.587,89.565,89.587,168099999.0
2005-12-14 10:50:00,89.58,89.59,89.547,89.572,235699997.0
2005-12-14 10:51:00,89.581,89.597,89.57,89.575,202600002.0
2005-12-14 10:52:00,89.592,89.607,89.572,89.575,249000000.0
2005-12-14 10:53:00,89.581,89.602,89.564,89.583,146799999.0
2005-12-14 10:54:00,89.566,89.592,89.561,89.588,239100000.0
2005-12-14 10:55:00,89.587,89.608,89.578,89.605,326399996.0
2005-12-14 10:56:00,89.596,89.61,89.583,89.61,152900000.0
2005-12-14 10:57:00,89.584,89.619,89.584,89.587,169300000.0
2005-12-14 10:58:00,89.574,89.607,89.574,89.586,153900000.0
2005-12-14 10:59:00,89.569,89.597,89.559,89.564,172799999.0
2005-12-14 11:00:00,89.552,89.583,89.51,89.573,207899999.0
2005-12-14 11:01:00,89.579,89.613,89.579,89.613,136600001.0
2005-12-14 11:02:00,89.612,89.62,89.593,89.594,205599998.0
2005-12-14 11:03:00,89.581,89.607,89.562,89.591,211900003.0
2005-12-14 11:04:00,89.602,89.603,89.581,89.584,166200002.0
2005-12-14 11:05:00,89.59,89.611,89.578,89.592,195100000.0
2005-12-14 11:06:00,89.606,89.608,89.58,89.589,125700000.0
2005-12-14 11:07:00,89.59,89.625,89.582,89.622,273699999.0
2005-12-14 11:08:00,89.606,89.612,89.582,89.594,95800000.0
2005-12-14 11:09:00,89.618,89.622,89.599,89.602,178699998.0
2005-12-14 11:10:00,89.624,89.628,89.605,89.624,208200001.0
2005-12-14 11:11:00,89.606,89.622,89.597,89.608,196799999.0
2005-12-14 11:12:00,89.592,89.617,89.592,89.617,271599997.0
2005-12-14 11:13:00,89.622,89.629,89.607,89.618,237300006.0
2005-12-14 11:14:00,89.608,89.612,89.583,89.583,182999999.0
2005-12-14 11:15:00,89.593,89.613,89.581,89.595,206099996.0
2005-12-14 11:16:00,89.592,89.621,89.578,89.603,74200000.0
2005-12-14 11:17:00,89.637,89.647,89.617,89.634,229800001.0
2005-12-14 11:18:00,89.609,89.636,89.599,89.629,219800003.0
2005-12-14 11:19:00,89.628,89.628,89.58,89.58,193299999.0
2005-12-14 11:20:00,89.596,89.617,89.58,89.602,190199998.0
2005-12-14 11:21:00,89.622,89.628,89.605,89.615,134600001.0
2005-12-14 11:22:00,89.618,89.641,89.61,89.632,232100001.0
2005-12-14 11:23:00,89.617,89.641,89.612,89.641,194299998.0
2005-12-14 11:24:00,89.641,89.644,89.625,89.629,217000002.0
2005-12-14 11:25:00,89.625,89.645,89.62,89.645,215400001.0
2005-12-14 11:26:00,89.621,89.64,89.61,89.634,151900001.0
2005-12-14 11:27:00,89.64,89.651,89.628,89.646,167999996.0
2005-12-14 11:28:00,89.64,89.651,89.622,89.624,235699999.0
2005-12-14 11:29:00,89.645,89.672,89.643,89.67,179699997.0
2005-12-14 11:30:00,89.647,89.662,89.609,89.633,193099997.0
2005-12-14 11:31:00,89.635,89.635,89.604,89.628,171300000.0
2005-12-14 11:32:00,89.608,89.638,89.604,89.625,266599999.0
2005-12-14 11:33:00,89.631,89.674,89.621,89.659,229199997.0
2005-12-14 11:34:00,89.678,89.678,89.654,89.66,204499999.0
2005-12-14 11:35:00,89.667,89.683,89.645,89.662,242499997.0
2005-12-14 11:36:00,89.648,89.663,89.635,89.657,295199999.0
2005-12-14 11:37:00,89.659,89.677,89.652,89.659,314799995.0
2005-12-14 11:38:00,89.662,89.669,89.635,89.651,282000000.0
2005-12-14 11:39:00,89.632,89.658,89.625,89.658,212000000.0
2005-12-14 11:40:00,89.61,89.661,89.61,89.641,185000001.0
2005-12-14 11:41:00,89.63,89.657,89.63,89.653,270699999.0
2005-12-14 11:42:00,89.649,89.649,89.614,89.614,166400001.0
2005-12-14 11:43:00,89.606,89.63,89.601,89.623,134700000.0
2005-12-14 11:44:00,89.615,89.627,89.602,89.62,198199999.0
2005-12-14 11:45:00,89.629,89.635,89.599,89.615,271499995.0
2005-12-14 11:46:00,89.632,89.643,89.614,89.626,334399992.0
2005-12-14 11:47:00,89.638,89.656,89.631,89.65,195299999.0
2005-12-14 11:48:00,89.638,89.653,89.615,89.639,172399999.0
2005-12-14 11:49:00,89.624,89.646,89.617,89.64,222899998.0
2005-12-14 11:50:00,89.622,89.643,89.622,89.627,91300001.0
2005-12-14 11:51:00,89.642,89.651,89.629,89.641,314699997.0
2005-12-14 11:52:00,89.618,89.645,89.602,89.623,297899997.0
2005-12-14 11:53:00,89.628,89.642,89.614,89.619,152999999.0
2005-12-14 11:54:00,89.64,89.66,89.618,89.628,154900002.0
2005-12-14 11:55:00,89.62,89.647,89.612,89.641,157799999.0
2005-12-14 11:56:00,89.63,89.65,89.63,89.633,156599999.0
2005-12-14 11:57:00,89.647,89.648,89.623,89.627,219400004.0
2005-12-14 11:58:00,89.64,89.64,89.618,89.626,147100001.0
2005-12-14 11:59:00,89.614,89.634,89.603,89.616,255699999.0
2005-12-14 12:00:00,89.595,89.633,89.595,89.625,209799998.0
2005-12-14 12:01:00,89.624,89.658,89.624,89.648,193500000.0
2005-12-14 12:02:00,89.632,89.648,89.62,89.635,336000002.0
2005-12-14 12:03:00,89.647,89.647,89.607,89.616,172800001.0
2005-12-14 12:04:00,89.641,89.642,89.617,89.622,200100000.0
2005-12-14 12:05:00,89.632,89.651,89.607,89.631,178000001.0
2005-12-14 12:06:00,89.647,89.649,89.622,89.634,195300000.0
2005-12-14 12:07:00,89.633,89.644,89.576,89.627,287599996.0
2005-12-14 12:08:00,89.64,89.647,89.623,89.63,112400001.0
2005-12-14 12:09:00,89.643,89.643,89.61,89.61,90700000.0
2005-12-14 12:10:00,89.607,89.621,89.595,89.601,75600000.0
2005-12-14 12:11:00,89.592,89.618,89.589,89.613,199700002.0
2005-12-14 12:12:00,89.608,89.624,89.603,89.619,132100000.0
2005-12-14 12:13:00,89.613,89.622,89.598,89.598,162599999.0
2005-12-14 12:14:00,89.604,89.63,89.6,89.615,218299998.0
2005-12-14 12:15:00,89.606,89.629,89.596,89.604,134000002.0
2005-12-14 12:16:00,89.614,89.631,89.598,89.611,147899998.0
2005-12-14 12:17:00,89.637,89.659,89.633,89.648,222099999.0
2005-12-14 12:18:00,89.623,89.638,89.607,89.623,216899997.0
2005-12-14 12:19:00,89.61,89.623,89.594,89.602,149399999.0
2005-12-14 12:20:00,89.6,89.627,89.589,89.627,309999996.0
2005-12-14 12:21:00,89.626,89.629,89.589,89.589,158500000.0
2005-12-14 12:22:00,89.614,89.624,89.605,89.618,110599998.0
2005-12-14 12:23:00,89.622,89.637,89.602,89.623,152000000.0
2005-12-14 12:24:00,89.637,89.637,89.603,89.606,265699998.0
2005-12-14 12:25:00,89.609,89.633,89.593,89.633,316599997.0
2005-12-14 12:26:00,89.622,89.646,89.614,89.632,151799999.0
2005-12-14 12:27:00,89.62,89.645,89.603,89.639,146199999.0
2005-12-14 12:28:00,89.618,89.647,89.618,89.638,219499999.0
2005-12-14 12:29:00,89.647,89.661,89.633,89.64,288300002.0
2005-12-14 12:30:00,89.625,89.655,89.625,89.649,254399998.0
2005-12-14 12:31:00,89.646,89.661,89.62,89.641,69800001.0
2005-12-14 12:32:00,89.627,89.659,89.627,89.649,247000005.0
2005-12-14 12:33:00,89.647,89.673,89.628,89.637,279300000.0
2005-12-14 12:34:00,89.669,89.676,89.647,89.654,168100002.0
2005-12-14 12:35:00,89.661,89.675,89.639,89.654,210199996.0
2005-12-14 12:36:00,89.648,89.648,89.598,89.613,196399999.0
2005-12-14 12:37:00,89.606,89.616,89.588,89.599,212100000.0
2005-12-14 12:38:00,89.602,89.615,89.595,89.613,191099998.0
2005-12-14 12:39:00,89.618,89.618,89.594,89.601,111900000.0
2005-12-14 12:40:00,89.609,89.622,89.593,89.613,178499999.0
2005-12-14 12:41:00,89.604,89.624,89.599,89.601,214899999.0
2005-12-14 12:42:00,89.606,89.633,89.606,89.624,214400002.0
2005-12-14 12:43:00,89.622,89.624,89.599,89.599,240799995.0
2005-12-14 12:44:00,89.621,89.63,89.603,89.61,215700000.0
2005-12-14 12:45:00,89.638,89.646,89.619,89.633,165199998.0
2005-12-14 12:46:00,89.612,89.635,89.607,89.633,200299995.0
2005-12-14 12:47:00,89.637,89.637,89.563,89.591,151399998.0
2005-12-14 12:48:00,89.593,89.612,89.589,89.606,177199997.0
2005-12-14 12:49:00,89.609,89.617,89.59,89.602,226800001.0
2005-12-14 12:50:00,89.593,89.613,89.593,89.611,161300003.0
2005-12-14 12:51:00,89.596,89.627,89.594,89.625,143100000.0
2005-12-14 12:52:00,89.628,89.638,89.607,89.625,243200001.0
2005-12-14 12:53:00,89.624,89.633,89.595,89.595,194999998.0
2005-12-14 12:54:00,89.625,89.63,89.603,89.611,143900000.0
2005-12-14 12:55:00,89.617,89.633,89.611,89.628,86700001.0
2005-12-14 12:56:00,89.617,89.63,89.597,89.612,73600001.0
2005-12-14 12:57:00,89.625,89.629,89.603,89.603,134399999.0
2005-12-14 12:58:00,89.605,89.618,89.595,89.612,98800000.0
2005-12-14 12:59:00,89.589,89.61,89.585,89.61,74000000.0
2005-12-14 13:00:00,89.605,89.61,89.59,89.598,144700000.0
2005-12-14 13:01:00,89.594,89.627,89.589,89.627,168700003.0
2005-12-14 13:02:00,89.623,89.641,89.602,89.611,191599999.0
2005-12-14 13:03:00,89.631,89.631,89.59,89.604,216299998.0
2005-12-14 13:04:00,89.614,89.635,89.613,89.626,112799999.0
2005-12-14 13:05:00,89.625,89.642,89.61,89.616,193499998.0
2005-12-14 13:06:00,89.625,89.645,89.614,89.645,219299998.0
2005-12-14 13:07:00,89.645,89.657,89.606,89.622,154900000.0
2005-12-14 13:08:00,89.605,89.631,89.589,89.63,214700000.0
2005-12-14 13:09:00,89.615,89.636,89.615,89.631,210100002.0
2005-12-14 13:10:00,89.635,89.637,89.606,89.624,273700003.0
2005-12-14 13:11:00,89.632,89.638,89.616,89.625,166099996.0
2005-12-14 13:12:00,89.638,89.638,89.602,89.618,177799998.0
2005-12-14 13:13:00,89.619,89.63,89.591,89.614,151100000.0
2005-12-14 13:14:00,89.605,89.617,89.59,89.605,143100000.0
2005-12-14 13:15:00,89.607,89.615,89.59,89.597,240000002.0
2005-12-14 13:16:00,89.611,89.615,89.59,89.596,186999998.0
2005-12-14 13:17:00,89.581,89.607,89.581,89.603,194799998.0
2005-12-14 13:18:00,89.586,89.608,89.586,89.608,167799999.0
2005-12-14 13:19:00,89.589,89.613,89.585,89.602,220600002.0
2005-12-14 13:20:00,89.596,89.61,89.591,89.61,83400000.0
2005-12-14 13:21:00,89.605,89.609,89.583,89.583,263699997.0
2005-12-14 13:22:00,89.598,89.603,89.583,89.587,130299999.0
2005-12-14 13:23:00,89.607,89.615,89.59,89.594,200600000.0
2005-12-14 13:24:00,89.591,89.609,89.584,89.597,248299997.0
2005-12-14 13:25:00,89.597,89.604,89.584,89.592,134899999.0
2005-12-14 13:26:00,89.603,89.603,89.58,89.591,171699999.0
2005-12-14 13:27:00,89.595,89.613,89.58,89.595,257699998.0
2005-12-14 13:28:00,89.596,89.607,89.582,89.594,111399999.0
2005-12-14 13:29:00,89.585,89.61,89.582,89.61,133200001.0
2005-12-14 13:30:00,89.6,89.61,89.58,89.59,115700000.0
2005-12-14 13:31:00,89.589,89.61,89.583,89.605,198799998.0
2005-12-14 13:32:00,89.598,89.61,89.59,89.605,216100000.0
2005-12-14 13:33:00,89.598,89.611,89.578,89.578,169599999.0
2005-12-14 13:34:00,89.583,89.603,89.583,89.603,172900001.0
2005-12-14 13:35:00,89.59,89.608,89.578,89.608,152200001.0
2005-12-14 13:36:00,89.606,89.606,89.571,89.571,224999998.0
2005-12-14 13:37:00,89.595,89.61,89.575,89.593,294100001.0
2005-12-14 13:38:00,89.599,89.606,89.583,89.587,215900001.0
2005-12-14 13:39:00,89.61,89.61,89.579,89.589,121000000.0
2005-12-14 13:40:00,89.593,89.616,89.589,89.609,227099999.0
2005-12-14 13:41:00,89.595,89.614,89.581,89.602,122600000.0
2005-12-14 13:42:00,89.589,89.613,89.58,89.6,175599999.0
2005-12-14 13:43:00,89.571,89.607,89.571,89.596,106100001.0
2005-12-14 13:44:00,89.578,89.596,89.571,89.596,181299999.0
2005-12-14 13:45:00,89.59,89.618,89.581,89.61,251600000.0
2005-12-14 13:46:00,89.594,89.618,89.588,89.614,188400001.0
2005-12-14 13:47:00,89.59,89.617,89.59,89.616,192600001.0
2005-12-14 13:48:00,89.61,89.63,89.59,89.607,164400000.0
2005-12-14 13:49:00,89.607,89.607,89.582,89.587,231900003.0
2005-12-14 13:50:00,89.587,89.602,89.572,89.583,219600002.0
2005-12-14 13:51:00,89.585,89.602,89.578,89.602,99200002.0
2005-12-14 13:52:00,89.585,89.611,89.584,89.604,349999997.0
2005-12-14 13:53:00,89.613,89.616,89.594,89.604,178199999.0
2005-12-14 13:54:00,89.593,89.617,89.577,89.592,133600000.0
2005-12-14 13:55:00,89.608,89.632,89.601,89.632,282800000.0
2005-12-14 13:56:00,89.64,89.644,89.617,89.617,177200002.0
2005-12-14 13:57:00,89.618,89.634,89.597,89.634,217799996.0
2005-12-14 13:58:00,89.62,89.634,89.606,89.631,170900000.0
2005-12-14 13:59:00,89.643,89.648,89.624,89.625,202700000.0
2005-12-14 14:00:00,89.646,89.652,89.626,89.635,179100000.0
2005-12-14 14:01:00,89.608,89.646,89.608,89.64,142299999.0
2005-12-14 14:02:00,89.627,89.627,89.595,89.595,196000003.0
2005-12-14 14:03:00,89.608,89.622,89.595,89.604,97299999.0
2005-12-14 14:04:00,89.629,89.645,89.621,89.633,179200000.0
2005-12-14 14:05:00,89.628,89.631,89.608,89.63,282299995.0
2005-12-14 14:06:00,89.622,89.634,89.604,89.605,151300000.0
2005-12-14 14:07:00,89.614,89.639,89.613,89.627,262000003.0
2005-12-14 14:08:00,89.613,89.633,89.61,89.625,125700001.0
2005-12-14 14:09:00,89.61,89.641,89.61,89.628,164599998.0
2005-12-14 14:10:00,89.629,89.63,89.61,89.613,85800001.0
2005-12-14 14:11:00,89.62,89.635,89.608,89.632,184500001.0
2005-12-14 14:12:00,89.615,89.632,89.607,89.616,109900000.0
2005-12-14 14:13:00,89.6,89.6,89.571,89.571,185100001.0
2005-12-14 14:14:00,89.568,89.611,89.568,89.611,229099998.0
2005-12-14 14:15:00,89.6,89.635,89.589,89.635,272299998.0
2005-12-14 14:16:00,89.618,89.635,89.609,89.611,204399998.0
2005-12-14 14:17:00,89.623,89.654,89.623,89.647,134799999.0
2005-12-14 14:18:00,89.639,89.642,89.605,89.605,184400000.0
2005-12-14 14:19:00,89.619,89.636,89.593,89.611,147900001.0
2005-12-14 14:20:00,89.637,89.658,89.627,89.627,191100000.0
2005-12-14 14:21:00,89.643,89.65,89.618,89.632,123799999.0
2005-12-14 14:22:00,89.655,89.672,89.641,89.646,165899998.0
2005-12-14 14:23:00,89.641,89.663,89.637,89.663,106599997.0
2005-12-14 14:24:00,89.648,89.667,89.643,89.657,205500001.0
2005-12-14 14:25:00,89.656,89.676,89.637,89.652,156600002.0
2005-12-14 14:26:00,89.641,89.657,89.613,89.637,173300000.0
2005-12-14 14:27:00,89.624,89.651,89.62,89.634,162299998.0
2005-12-14 14:28:00,89.618,89.64,89.612,89.635,119000000.0
2005-12-14 14:29:00,89.635,89.645,89.61,89.635,157699999.0
2005-12-14 14:30:00,89.611,89.641,89.611,89.626,285600000.0
2005-12-14 14:31:00,89.616,89.633,89.604,89.617,158399997.0
2005-12-14 14:32:00,89.619,89.624,89.605,89.611,129100001.0
2005-12-14 14:33:00,89.618,89.619,89.585,89.585,99200000.0
2005-12-14 14:34:00,89.615,89.627,89.602,89.607,254599996.0
2005-12-14 14:35:00,89.623,89.633,89.605,89.616,173200003.0
2005-12-14 14:36:00,89.638,89.638,89.613,89.617,102099998.0
2005-12-14 14:37:00,89.608,89.632,89.606,89.623,252899998.0
2005-12-14 14:38:00,89.6,89.622,89.598,89.6,136800000.0
2005-12-14 14:39:00,89.599,89.62,89.593,89.62,229600002.0
2005-12-14 14:40:00,89.601,89.625,89.601,89.61,199300001.0
2005-12-14 14:41:00,89.616,89.628,89.557,89.604,130000001.0
2005-12-14 14:42:00,89.617,89.631,89.602,89.61,239100004.0
2005-12-14 14:43:00,89.633,89.636,89.614,89.614,300400000.0
2005-12-14 14:44:00,89.62,89.633,89.612,89.625,259699999.0
2005-12-14 14:45:00,89.617,89.627,89.605,89.608,206999997.0
2005-12-14 14:46:00,89.62,89.62,89.577,89.577,176300000.0
2005-12-14 14:47:00,89.566,89.586,89.555,89.575,231499998.0
2005-12-14 14:48:00,89.566,89.579,89.545,89.56,136100000.0
2005-12-14 14:49:00,89.586,89.591,89.56,89.577,187600002.0
2005-12-14 14:50:00,89.582,89.604,89.571,89.596,66100000.0
2005-12-14 14:51:00,89.588,89.603,89.557,89.578,171100000.0
2005-12-14 14:52:00,89.564,89.58,89.548,89.558,127300000.0
2005-12-14 14:53:00,89.548,89.558,89.53,89.53,283799998.0
2005-12-14 14:54:00,89.555,89.572,89.535,89.535,177500000.0
2005-12-14 14:55:00,89.526,89.561,89.524,89.561,106899999.0
2005-12-14 14:56:00,89.541,89.564,89.535,89.557,216099998.0
2005-12-14 14:57:00,89.551,89.551,89.508,89.508,156899998.0
2005-12-14 14:58:00,89.527,89.554,89.517,89.527,104700000.0
2005-12-14 14:59:00,89.502,89.541,89.497,89.541,187699999.0
2005-12-14 15:00:00,89.524,89.524,89.503,89.506,229699997.0
2005-12-14 15:01:00,89.515,89.53,89.49,89.511,279400001.0
2005-12-14 15:02:00,89.519,89.539,89.509,89.527,94400000.0
2005-12-14 15:03:00,89.517,89.544,89.517,89.536,278300001.0
2005-12-14 15:04:00,89.537,89.542,89.519,89.519,135799999.0
2005-12-14 15:05:00,89.539,89.574,89.523,89.558,214900000.0
2005-12-14 15:06:00,89.575,89.575,89.532,89.548,213500003.0
2005-12-14 15:07:00,89.56,89.563,89.504,89.537,216299995.0
2005-12-14 15:08:00,89.535,89.562,89.525,89.539,228100003.0
2005-12-14 15:09:00,89.512,89.532,89.486,89.518,191499999.0
2005-12-14 15:10:00,89.51,89.532,89.505,89.512,243499999.0
2005-12-14 15:11:00,89.527,89.527,89.499,89.499,102799997.0
2005-12-14 15:12:00,89.479,89.499,89.469,89.488,199599998.0
2005-12-14 15:13:00,89.485,89.509,89.47,89.484,243499998.0
2005-12-14 15:14:00,89.5,89.517,89.473,89.494,170800001.0
2005-12-14 15:15:00,89.478,89.478,89.424,89.435,163499998.0
2005-12-14 15:16:00,89.44,89.44,89.414,89.426,174600000.0
2005-12-14 15:17:00,89.403,89.426,89.394,89.408,167000002.0
2005-12-14 15:18:00,89.407,89.417,89.373,89.373,243599996.0
2005-12-14 15:19:00,89.333,89.362,89.301,89.343,128400000.0
2005-12-14 15:20:00,89.333,89.364,89.316,89.345,166099999.0
2005-12-14 15:21:00,89.357,89.359,89.334,89.339,154600000.0
2005-12-14 15:22:00,89.334,89.358,89.325,89.358,197299996.0
2005-12-14 15:23:00,89.357,89.379,89.348,89.359,129099999.0
2005-12-14 15:24:00,89.358,89.378,89.34,89.353,236999998.0
2005-12-14 15:25:00,89.38,89.38,89.357,89.365,118700000.0
2005-12-14 15:26:00,89.375,89.386,89.361,89.366,194500001.0
2005-12-14 15:27:00,89.367,89.368,89.315,89.339,309300001.0
2005-12-14 15:28:00,89.324,89.343,89.268,89.273,261299997.0
2005-12-14 15:29:00,89.281,89.343,89.267,89.343,216799996.0
2005-12-14 15:30:00,89.299,89.321,89.212,89.212,112300000.0
2005-12-14 15:31:00,89.16,89.174,89.112,89.141,180599999.0
2005-12-14 15:32:00,89.137,89.162,89.098,89.162,214799999.0
2005-12-14 15:33:00,89.157,89.195,89.15,89.188,152699999.0
2005-12-14 15:34:00,89.2,89.202,89.147,89.183,243000002.0
2005-12-14 15:35:00,89.157,89.2,89.142,89.19,192500001.0
2005-12-14 15:36:00,89.189,89.197,89.139,89.139,239399998.0
2005-12-14 15:37:00,89.137,89.137,89.077,89.077,191900000.0
2005-12-14 15:38:00,89.086,89.086,89.019,89.024,170300000.0
2005-12-14 15:39:00,89.03,89.116,89.022,89.097,147100000.0
2005-12-14 15:40:00,89.117,89.117,88.983,89.078,182800001.0
2005-12-14 15:41:00,89.133,89.211,89.128,89.182,267299998.0
2005-12-14 15:42:00,89.177,89.203,89.117,89.121,84900000.0
2005-12-14 15:43:00,89.1,89.146,89.096,89.138,284999997.0
2005-12-14 15:44:00,89.152,89.159,89.122,89.122,230799999.0
2005-12-14 15:45:00,89.131,89.157,89.117,89.137,239700000.0
2005-12-14 15:46:00,89.162,89.25,89.159,89.195,164000001.0
2005-12-14 15:47:00,89.222,89.248,89.198,89.208,170700002.0
2005-12-14 15:48:00,89.21,89.241,89.193,89.241,270099998.0
2005-12-14 15:49:00,89.223,89.248,89.193,89.214,195299999.0
2005-12-14 15:50:00,89.242,89.243,89.195,89.195,184800000.0
2005-12-14 15:51:00,89.163,89.19,89.152,89.188,168500000.0
2005-12-14 15:52:00,89.185,89.222,89.163,89.222,210599999.0
2005-12-14 15:53:00,89.224,89.249,89.189,89.194,199400000.0
2005-12-14 15:54:00,89.196,89.212,89.175,89.181,135699999.0
2005-12-14 15:55:00,89.167,89.196,89.167,89.175,219000000.0
2005-12-14 15:56:00,89.187,89.209,89.167,89.203,106800000.0
2005-12-14 15:57:00,89.185,89.215,89.16,89.183,179999999.0
2005-12-14 15:58:00,89.182,89.201,89.15,89.167,165000000.0
2005-12-14 15:59:00,89.154,89.185,89.154,89.182,126400000.0
2005-12-14 16:00:00,89.192,89.205,89.173,89.173,232899998.0
2005-12-14 16:01:00,89.185,89.185,89.151,89.161,159799998.0
2005-12-14 16:02:00,89.19,89.193,89.146,89.154,251400003.0
2005-12-14 16:03:00,89.16,89.177,89.143,89.161,90599999.0
2005-12-14 16:04:00,89.158,89.158,89.134,89.136,167299999.0
2005-12-14 16:05:00,89.145,89.155,89.11,89.126,148200002.0
2005-12-14 16:06:00,89.1,89.133,89.097,89.133,184499999.0
2005-12-14 16:07:00,89.128,89.128,89.067,89.067,194599995.0
2005-12-14 16:08:00,89.052,89.072,89.027,89.032,180900001.0
2005-12-14 16:09:00,89.059,89.059,88.997,89.031,297699994.0
2005-12-14 16:10:00,89.018,89.067,89.014,89.067,133099999.0
2005-12-14 16:11:00,89.04,89.067,89.027,89.043,169200000.0
2005-12-14 16:12:00,89.024,89.049,89.006,89.019,120200000.0
2005-12-14 16:13:00,88.998,88.998,88.959,88.977,158200001.0
2005-12-14 16:14:00,88.978,89.006,88.953,88.979,127900000.0
2005-12-14 16:15:00,89.007,89.007,88.948,88.971,143299999.0
2005-12-14 16:16:00,88.993,88.999,88.966,88.981,115099998.0
2005-12-14 16:17:00,88.986,89.006,88.957,88.974,223000000.0
2005-12-14 16:18:00,88.987,89.024,88.987,89.0,114000001.0
2005-12-14 16:19:00,89.027,89.034,88.995,88.995,262500000.0
2005-12-14 16:20:00,88.985,89.03,88.985,89.03,117999999.0
2005-12-14 16:21:00,89.035,89.036,89.001,89.001,217700001.0
2005-12-14 16:22:00,89.032,89.04,89.014,89.023,219900000.0
2005-12-14 16:23:00,89.034,89.047,89.014,89.031,220299998.0
2005-12-14 16:24:00,89.03,89.03,89.004,89.004,126000001.0
2005-12-14 16:25:00,89.02,89.031,89.003,89.007,231999996.0
2005-12-14 16:26:00,89.037,89.049,89.018,89.026,181499997.0
2005-12-14 16:27:00,89.027,89.027,88.993,88.996,380700002.0
2005-12-14 16:28:00,88.999,89.008,88.975,88.975,166600002.0
2005-12-14 16:29:00,88.969,88.969,88.928,88.94,141800000.0
2005-12-14 16:30:00,88.96,88.97,88.931,88.954,239600001.0
2005-12-14 16:31:00,88.963,88.978,88.948,88.952,98500001.0
2005-12-14 16:32:00,88.967,88.986,88.953,88.986,201899998.0
2005-12-14 16:33:00,88.983,89.012,88.983,89.007,248600001.0
2005-12-14 16:34:00,88.972,89.006,88.972,89.003,122999998.0
2005-12-14 16:35:00,88.999,89.016,88.988,88.998,112000001.0
2005-12-14 16:36:00,88.993,89.027,88.993,89.013,199100002.0
2005-12-14 16:37:00,89.019,89.019,88.982,88.988,140199997.0
2005-12-14 16:38:00,88.995,89.03,88.989,89.03,154000002.0
2005-12-14 16:39:00,89.039,89.058,89.013,89.052,276499997.0
2005-12-14 16:40:00,89.05,89.08,89.048,89.08,123400000.0
2005-12-14 16:41:00,89.087,89.095,89.069,89.08,161999999.0
2005-12-14 16:42:00,89.068,89.09,89.058,89.09,280899997.0
2005-12-14 16:43:00,89.097,89.098,89.069,89.069,108800000.0
2005-12-14 16:44:00,89.05,89.069,89.043,89.059,226400001.0
2005-12-14 16:45:00,89.057,89.063,89.034,89.034,178700001.0
2005-12-14 16:46:00,89.059,89.087,89.046,89.071,232799999.0
2005-12-14 16:47:00,89.082,89.109,89.076,89.093,248500000.0
2005-12-14 16:48:00,89.075,89.097,89.037,89.055,186899999.0
2005-12-14 16:49:00,89.063,89.07,89.038,89.055,227200002.0
2005-12-14 16:50:00,89.048,89.08,89.042,89.06,199699999.0
2005-12-14 16:51:00,89.067,89.082,89.054,89.065,119999999.0
2005-12-14 16:52:00,89.058,89.08,89.048,89.063,299499998.0
2005-12-14 16:53:00,89.024,89.047,89.017,89.028,210400001.0
2005-12-14 16:54:00,89.016,89.028,88.997,89.004,150299996.0
2005-12-14 16:55:00,89.009,89.048,89.009,89.03,197899998.0
2005-12-14 16:56:00,89.018,89.037,89.01,89.027,136400000.0
2005-12-14 16:57:00,89.003,89.022,88.995,89.018,158399998.0
2005-12-14 16:58:00,88.998,89.039,88.998,89.035,241499999.0
2005-12-14 16:59:00,89.017,89.04,88.998,89.011,158599999.0
2005-12-14 17:00:00,89.001,89.016,88.993,89.006,238100002.0
2005-12-14 17:01:00,88.964,88.993,88.955,88.974,313099997.0
2005-12-14 17:02:00,88.972,88.999,88.972,88.988,212499999.0
2005-12-14 17:03:00,88.978,88.982,88.939,88.939,193499999.0
2005-12-14 17:04:00,88.941,88.962,88.895,88.909,186700001.0
2005-12-14 17:05:00,88.88,88.904,88.876,88.904,88299998.0
2005-12-14 17:06:00,88.92,88.959,88.919,88.957,256300000.0
2005-12-14 17:07:00,88.959,88.966,88.939,88.956,157500000.0
2005-12-14 17:08:00,88.955,88.969,88.938,88.948,137200000.0
2005-12-14 17:09:00,88.943,88.959,88.917,88.917,127299999.0
2005-12-14 17:10:00,88.952,88.96,88.931,88.941,95000000.0
2005-12-14 17:11:00,88.959,88.96,88.929,88.953,332899997.0
2005-12-14 17:12:00,88.947,88.954,88.933,88.939,171399999.0
2005-12-14 17:13:00,88.95,88.961,88.934,88.934,226099999.0
2005-12-14 17:14:00,88.913,88.926,88.885,88.891,176500000.0
2005-12-14 17:15:00,88.88,88.887,88.852,88.852,200600000.0
2005-12-14 17:16:00,88.872,88.881,88.828,88.828,105000002.0
2005-12-14 17:17:00,88.839,88.868,88.837,88.858,131999999.0
2005-12-14 17:18:00,88.863,88.891,88.847,88.874,142399998.0
2005-12-14 17:19:00,88.891,88.898,88.863,88.863,158300000.0
2005-12-14 17:20:00,88.883,88.893,88.846,88.872,190399996.0
2005-12-14 17:21:00,88.902,88.906,88.877,88.889,361600006.0
2005-12-14 17:22:00,88.905,88.914,88.896,88.9,191200000.0
2005-12-14 17:23:00,88.905,88.917,88.885,88.904,189600001.0
2005-12-14 17:24:00,88.884,88.922,88.884,88.901,189799997.0
2005-12-14 17:25:00,88.878,88.913,88.878,88.91,384899998.0
2005-12-14 17:26:00,88.894,88.894,88.857,88.857,133900002.0
2005-12-14 17:27:00,88.861,88.865,88.838,88.846,186599998.0
2005-12-14 17:28:00,88.86,88.868,88.84,88.847,206799997.0
2005-12-14 17:29:00,88.857,88.867,88.823,88.826,244600001.0
2005-12-14 17:30:00,88.808,88.816,88.793,88.798,293900001.0
2005-12-14 17:31:00,88.782,88.799,88.75,88.757,159900001.0
2005-12-14 17:32:00,88.755,88.764,88.718,88.718,122499999.0
2005-12-14 17:33:00,88.697,88.718,88.615,88.624,302800000.0
2005-12-14 17:34:00,88.623,88.682,88.614,88.68,252800003.0
2005-12-14 17:35:00,88.689,88.698,88.633,88.644,265300001.0
2005-12-14 17:36:00,88.641,88.654,88.626,88.639,176000001.0
2005-12-14 17:37:00,88.624,88.64,88.61,88.621,119700001.0
2005-12-14 17:38:00,88.599,88.63,88.599,88.625,132399998.0
2005-12-14 17:39:00,88.603,88.627,88.585,88.627,61800000.0
2005-12-14 17:40:00,88.631,88.631,88.598,88.613,177799999.0
2005-12-14 17:41:00,88.629,88.658,88.594,88.628,259199997.0
2005-12-14 17:42:00,88.671,88.671,88.646,88.651,121900000.0
2005-12-14 17:43:00,88.678,88.693,88.665,88.68,114499997.0
2005-12-14 17:44:00,88.666,88.689,88.643,88.665,218799999.0
2005-12-14 17:45:00,88.652,88.679,88.634,88.653,241799996.0
2005-12-14 17:46:00,88.675,88.727,88.675,88.727,123500000.0
2005-12-14 17:47:00,88.722,88.723,88.698,88.708,184200000.0
2005-12-14 17:48:00,88.693,88.714,88.681,88.696,140300000.0
2005-12-14 17:49:00,88.691,88.719,88.687,88.713,107900000.0
2005-12-14 17:50:00,88.689,88.708,88.681,88.702,181000001.0
2005-12-14 17:51:00,88.704,88.719,88.692,88.699,271400000.0
2005-12-14 17:52:00,88.718,88.732,88.706,88.711,247299997.0
2005-12-14 17:53:00,88.714,88.727,88.696,88.722,248099996.0
2005-12-14 17:54:00,88.722,88.737,88.687,88.7,142100003.0
2005-12-14 17:55:00,88.679,88.679,88.639,88.643,132100000.0
2005-12-14 17:56:00,88.647,88.647,88.598,88.598,200799999.0
2005-12-14 17:57:00,88.594,88.604,88.575,88.582,154899998.0
2005-12-14 17:58:00,88.606,88.629,88.581,88.581,261600000.0
2005-12-14 17:59:00,88.583,88.598,88.552,88.552,215800001.0
2005-12-14 18:00:00,88.536,88.585,88.506,88.559,288499993.0
2005-12-14 18:01:00,88.573,88.602,88.557,88.602,1055199996.0
2005-12-14 18:02:00,88.611,88.612,88.574,88.587,1790299992.0
2005-12-14 18:03:00,88.599,88.604,88.566,88.583,2004999988.0
2005-12-14 18:04:00,88.586,88.591,88.542,88.565,1677700001.0
2005-12-14 18:05:00,88.33,88.37,88.3,88.35,1626000002.0
2005-12-14 18:06:00,88.539,88.567,88.53,88.56,1626000002.0
2005-12-14 18:07:00,88.528,88.565,88.528,88.548,2029100000.0
2005-12-14 18:08:00,88.535,88.571,88.523,88.561,2064199989.0
2005-12-14 18:09:00,88.565,88.583,88.55,88.558,1656599989.0
2005-12-14 18:10:00,88.567,88.602,88.567,88.579,1642400013.0
2005-12-14 18:11:00,88.6,88.603,88.572,88.579,1007700000.0
2005-12-14 18:12:00,88.597,88.622,88.585,88.598,1096300001.0
2005-12-14 18:13:00,88.607,88.61,88.568,88.568,1575599991.0
2005-12-14 18:14:00,88.56,88.592,88.555,88.592,1564899997.0
2005-12-14 18:15:00,88.33,88.34,88.3,88.32,2093699993.0
2005-12-14 18:16:00,88.614,88.625,88.588,88.588,2093699993.0
2005-12-14 18:17:00,88.593,88.634,88.593,88.608,678999995.0
2005-12-14 18:18:00,88.612,88.622,88.582,88.612,1273299994.0
2005-12-14 18:19:00,88.584,88.606,88.569,88.58,1852400006.0
2005-12-14 18:20:00,88.58,88.58,88.536,88.544,1726699988.0
2005-12-14 18:21:00,88.536,88.551,88.469,88.485,1605800000.0
2005-12-14 18:22:00,88.478,88.487,88.403,88.45,1545000003.0
2005-12-14 18:23:00,88.35,88.39,88.33,88.36,1597599993.0
2005-12-14 18:24:00,88.389,88.41,88.372,88.41,1597599993.0
2005-12-14 18:25:00,88.36,88.39,88.32,88.35,1599399991.0
2005-12-14 18:26:00,88.419,88.455,88.414,88.436,1599399991.0
2005-12-14 18:27:00,88.415,88.423,88.398,88.406,1511899999.0
2005-12-14 18:28:00,88.412,88.422,88.364,88.383,1136300005.0
2005-12-14 18:29:00,88.385,88.385,88.323,88.346,1384000003.0
2005-12-14 18:30:00,88.336,88.401,88.333,88.401,710099999.0
2005-12-14 18:31:00,88.409,88.422,88.373,88.395,1249200003.0
2005-12-14 18:32:00,88.433,88.473,88.423,88.441,1749099986.0
2005-12-14 18:33:00,88.447,88.494,88.444,88.48,1764099992.0
2005-12-14 18:34:00,88.477,88.483,88.45,88.45,1910999994.0
2005-12-14 18:35:00,88.446,88.475,88.428,88.468,1555799991.0
2005-12-14 18:36:00,88.477,88.481,88.435,88.435,1706699995.0
2005-12-14 18:37:00,88.42,88.458,88.391,88.391,1128799999.0
2005-12-14 18:38:00,88.409,88.432,88.403,88.422,683199999.0
2005-12-14 18:39:00,88.435,88.445,88.414,88.432,355799997.0
2005-12-14 18:40:00,88.455,88.471,88.435,88.471,770900000.0
2005-12-14 18:41:00,88.465,88.483,88.434,88.449,677200004.0
2005-12-14 18:42:00,88.422,88.45,88.418,88.426,672600005.0
2005-12-14 18:43:00,88.399,88.414,88.362,88.383,1377999997.0
2005-12-14 18:44:00,88.392,88.399,88.365,88.365,964300005.0
2005-12-14 18:45:00,88.384,88.419,88.381,88.399,964899996.0
2005-12-14 18:46:00,88.394,88.413,88.371,88.381,751400000.0
2005-12-14 18:47:00,88.372,88.372,88.342,88.347,601999995.0
2005-12-14 18:48:00,88.342,88.342,88.283,88.294,552899999.0
2005-12-14 18:49:00,88.286,88.315,88.265,88.275,882399998.0
2005-12-14 18:50:00,88.272,88.334,88.272,88.334,935399996.0
2005-12-14 18:51:00,88.33,88.366,88.33,88.366,492899998.0
2005-12-14 18:52:00,88.352,88.352,88.296,88.298,864799997.0
2005-12-14 18:53:00,88.316,88.354,88.308,88.322,911799995.0
2005-12-14 18:54:00,88.351,88.367,88.335,88.351,857699999.0
2005-12-14 18:55:00,88.359,88.383,88.346,88.346,1091900008.0
2005-12-14 18:56:00,88.334,88.369,88.334,88.364,641799999.0
2005-12-14 18:57:00,88.36,88.379,88.347,88.357,497600008.0
2005-12-14 18:58:00,88.349,88.403,88.349,88.403,1098399998.0
2005-12-14 18:59:00,88.405,88.405,88.36,88.372,863699996.0
2005-12-14 19:00:00,88.37,88.37,88.322,88.322,817799996.0
2005-12-14 19:01:00,88.314,88.342,88.302,88.317,579099994.0
2005-12-14 19:02:00,88.311,88.342,88.31,88.321,216200002.0
2005-12-14 19:03:00,88.293,88.306,88.266,88.287,904700003.0
2005-12-14 19:04:00,88.285,88.31,88.269,88.286,667500002.0
2005-12-14 19:05:00,88.31,88.349,88.293,88.315,330199995.0
2005-12-14 19:06:00,88.343,88.363,88.329,88.336,394499998.0
2005-12-14 19:07:00,88.347,88.393,88.347,88.365,1068599994.0
2005-12-14 19:08:00,88.367,88.367,88.331,88.331,945000002.0
2005-12-14 19:09:00,88.355,88.376,88.338,88.343,473699997.0
2005-12-14 19:10:00,88.339,88.363,88.312,88.327,652099995.0
2005-12-14 19:11:00,88.316,88.345,88.316,88.336,196999998.0
2005-12-14 19:12:00,88.306,88.324,88.271,88.281,370300002.0
2005-12-14 19:13:00,88.253,88.291,88.224,88.259,520699999.0
2005-12-14 19:14:00,88.283,88.285,88.262,88.268,426899997.0
2005-12-14 19:15:00,88.284,88.3,88.245,88.263,502999996.0
2005-12-14 19:16:00,88.249,88.267,88.243,88.257,316900000.0
2005-12-14 19:17:00,88.251,88.276,88.25,88.261,632499992.0
2005-12-14 19:18:00,88.283,88.287,88.257,88.279,544299996.0
2005-12-14 19:19:00,88.292,88.325,88.28,88.302,483400005.0
2005-12-14 19:20:00,88.314,88.329,88.305,88.323,293499997.0
2005-12-14 19:21:00,88.326,88.326,88.282,88.297,282500000.0
2005-12-14 19:22:00,88.315,88.331,88.247,88.274,385899998.0
2005-12-14 19:23:00,88.334,88.345,88.308,88.327,1604599982.0
2005-12-14 19:24:00,88.296,88.319,88.276,88.302,890999998.0
2005-12-14 19:25:00,88.315,88.369,88.308,88.335,1008099993.0
2005-12-14 19:26:00,88.379,88.42,88.368,88.398,1203300005.0
2005-12-14 19:27:00,88.42,88.44,88.403,88.414,1023299986.0
2005-12-14 19:28:00,88.421,88.458,88.416,88.458,690599991.0
2005-12-14 19:29:00,88.462,88.486,88.447,88.468,454399999.0
2005-12-14 19:30:00,88.476,88.518,88.465,88.488,913899993.0
2005-12-14 19:31:00,88.47,88.499,88.459,88.488,509500001.0
2005-12-14 19:32:00,88.493,88.508,88.476,88.48,670899994.0
2005-12-14 19:33:00,88.491,88.497,88.45,88.47,694499993.0
2005-12-14 19:34:00,88.462,88.49,88.458,88.49,841199998.0
2005-12-14 19:35:00,88.496,88.496,88.456,88.463,869400011.0
2005-12-14 19:36:00,88.484,88.522,88.474,88.486,476499994.0
2005-12-14 19:37:00,88.454,88.474,88.42,88.437,217100001.0
2005-12-14 19:38:00,88.406,88.428,88.393,88.413,963200001.0
2005-12-14 19:39:00,88.409,88.43,88.388,88.408,1025000001.0
2005-12-14 19:40:00,88.428,88.443,88.405,88.405,657300002.0
2005-12-14 19:41:00,88.42,88.42,88.385,88.396,947400003.0
2005-12-14 19:42:00,88.38,88.386,88.32,88.335,605399999.0
2005-12-14 19:43:00,88.333,88.359,88.318,88.323,398199991.0
2005-12-14 19:44:00,88.334,88.336,88.264,88.264,437500001.0
2005-12-14 19:45:00,88.256,88.292,88.256,88.283,438099995.0
2005-12-14 19:46:00,88.252,88.289,88.249,88.283,432799994.0
2005-12-14 19:47:00,88.274,88.347,88.274,88.347,327799996.0
2005-12-14 19:48:00,88.34,88.367,88.323,88.367,1015599994.0
2005-12-14 19:49:00,88.371,88.378,88.336,88.34,612699999.0
2005-12-14 19:50:00,88.343,88.368,88.341,88.356,322899997.0
2005-12-14 19:51:00,88.352,88.354,88.33,88.337,323099996.0
2005-12-14 19:52:00,88.349,88.349,88.307,88.323,463999999.0
2005-12-14 19:53:00,88.332,88.332,88.297,88.3,588299998.0
2005-12-14 19:54:00,88.307,88.35,88.307,88.345,874399998.0
2005-12-14 19:55:00,88.339,88.36,88.323,88.358,367900002.0
2005-12-14 19:56:00,88.361,88.381,88.342,88.347,351500003.0
2005-12-14 19:57:00,88.369,88.409,88.369,88.402,378599997.0
2005-12-14 19:58:00,88.382,88.4,88.37,88.385,691099996.0
2005-12-14 19:59:00,88.367,88.402,88.367,88.402,911900004.0
2005-12-14 20:00:00,88.405,88.405,88.375,88.384,385900001.0
2005-12-14 20:01:00,88.383,88.414,88.383,88.405,681799994.0
2005-12-14 20:02:00,88.404,88.404,88.366,88.369,732600007.0
2005-12-14 20:03:00,88.362,88.386,88.358,88.377,448499999.0
2005-12-14 20:04:00,88.362,88.378,88.314,88.378,278699999.0
2005-12-14 20:05:00,88.37,88.395,88.348,88.367,650200004.0
2005-12-14 20:06:00,88.38,88.38,88.341,88.351,920999998.0
2005-12-14 20:07:00,88.347,88.362,88.33,88.342,738899999.0
2005-12-14 20:08:00,88.35,88.388,88.35,88.387,421600001.0
2005-12-14 20:09:00,88.377,88.405,88.374,88.405,543100000.0
2005-12-14 20:10:00,88.419,88.439,88.406,88.413,721500000.0
2005-12-14 20:11:00,88.417,88.418,88.391,88.397,755000005.0
2005-12-14 20:12:00,88.412,88.42,88.381,88.392,1490499992.0
2005-12-14 20:13:00,88.4,88.4,88.357,88.366,679100001.0
2005-12-14 20:14:00,88.385,88.417,88.373,88.403,690699994.0
2005-12-14 20:15:00,88.397,88.411,88.384,88.386,803299997.0
2005-12-14 20:16:00,88.404,88.428,88.379,88.391,700199994.0
2005-12-14 20:17:00,88.405,88.42,88.393,88.415,426899997.0
2005-12-14 20:18:00,88.379,88.401,88.368,88.377,238299997.0
2005-12-14 20:19:00,88.363,88.374,88.346,88.36,325099997.0
2005-12-14 20:20:00,88.345,88.384,88.345,88.384,789200000.0
2005-12-14 20:21:00,88.362,88.38,88.332,88.345,598999999.0
2005-12-14 20:22:00,88.335,88.386,88.335,88.349,764299998.0
2005-12-14 20:23:00,88.343,88.355,88.316,88.324,504999997.0
2005-12-14 20:24:00,88.309,88.331,88.307,88.331,476899998.0
2005-12-14 20:25:00,88.332,88.332,88.304,88.306,676000006.0
2005-12-14 20:26:00,88.323,88.333,88.305,88.308,564700004.0
2005-12-14 20:27:00,88.332,88.336,88.311,88.312,352000003.0
2005-12-14 20:28:00,88.324,88.333,88.305,88.306,1035400005.0
2005-12-14 20:29:00,88.33,88.351,88.313,88.321,1615900001.0
2005-12-14 20:30:00,88.346,88.361,88.319,88.322,1414500003.0
2005-12-14 20:31:00,88.353,88.364,88.322,88.348,1131999990.0
2005-12-14 20:32:00,88.364,88.387,88.355,88.375,985300000.0
2005-12-14 20:33:00,88.375,88.378,88.351,88.36,730599996.0
2005-12-14 20:34:00,88.383,88.395,88.362,88.362,359999998.0
2005-12-14 20:35:00,88.385,88.385,88.348,88.351,496700001.0
2005-12-14 20:36:00,88.375,88.413,88.364,88.399,543300005.0
2005-12-14 20:37:00,88.384,88.415,88.373,88.402,401399999.0
2005-12-14 20:38:00,88.398,88.398,88.36,88.369,1078200005.0
2005-12-14 20:39:00,88.359,88.378,88.34,88.355,648399997.0
2005-12-14 20:40:00,88.355,88.365,88.325,88.325,1275099992.0
2005-12-14 20:41:00,88.342,88.36,88.329,88.36,961699996.0
2005-12-14 20:42:00,88.346,88.371,88.331,88.356,987999995.0
2005-12-14 20:43:00,88.346,88.351,88.312,88.312,855000001.0
2005-12-14 20:44:00,88.316,88.331,88.291,88.303,861200005.0
2005-12-14 20:45:00,88.332,88.336,88.305,88.314,658099991.0
2005-12-14 20:46:00,88.311,88.33,88.298,88.318,558700002.0
2005-12-14 20:47:00,88.333,88.365,88.323,88.345,998200001.0
2005-12-14 20:48:00,88.348,88.376,88.344,88.364,646200001.0
2005-12-14 20:49:00,88.345,88.37,88.331,88.37,565699998.0
2005-12-14 20:50:00,88.38,88.387,88.345,88.372,1052600001.0
2005-12-14 20:51:00,88.363,88.368,88.341,88.351,351100000.0
2005-12-14 20:52:00,88.338,88.361,88.327,88.34,249700001.0
2005-12-14 20:53:00,88.313,88.336,88.289,88.305,1080699998.0
2005-12-14 20:54:00,88.297,88.311,88.275,88.288,425199999.0
2005-12-14 20:55:00,88.286,88.312,88.277,88.309,1310099998.0
2005-12-14 20:56:00,88.285,88.309,88.269,88.28,830799997.0
2005-12-14 20:57:00,88.259,88.28,88.251,88.28,853999994.0
2005-12-14 20:58:00,88.266,88.304,88.266,88.285,1283599992.0
2005-12-14 20:59:00,88.28,88.3,88.26,88.288,965099999.0
2005-12-14 21:00:00,88.274,88.302,88.272,88.273,1255499997.0
2005-12-14 21:01:00,88.299,88.317,88.277,88.292,976099997.0
2005-12-14 21:02:00,88.301,88.322,88.294,88.315,392600003.0
2005-12-14 21:03:00,88.295,88.318,88.286,88.305,467699992.0
2005-12-14 21:04:00,88.284,88.3,88.262,88.284,406399998.0
2005-12-14 21:05:00,88.249,88.303,88.249,88.301,640800003.0
2005-12-14 21:06:00,88.312,88.363,88.304,88.331,536000006.0
2005-12-14 21:07:00,88.359,88.38,88.339,88.349,665099998.0
2005-12-14 21:08:00,88.376,88.383,88.353,88.359,752999999.0
2005-12-14 21:09:00,88.376,88.376,88.342,88.351,242599997.0
2005-12-14 21:10:00,88.352,88.374,88.339,88.373,666700000.0
2005-12-14 21:11:00,88.368,88.398,88.368,88.393,480300000.0
2005-12-14 21:12:00,88.384,88.403,88.37,88.401,292999999.0
2005-12-14 21:13:00,88.394,88.426,88.394,88.415,343300003.0
2005-12-14 21:14:00,88.413,88.423,88.39,88.391,845999994.0
2005-12-14 21:15:00,88.382,88.428,88.378,88.417,944599994.0
2005-12-14 21:16:00,88.402,88.431,88.402,88.423,811499993.0
2005-12-14 21:17:00,88.419,88.435,88.398,88.402,1062299999.0
2005-12-14 21:18:00,88.397,88.415,88.363,88.369,664699995.0
2005-12-14 21:19:00,88.357,88.379,88.345,88.369,827600000.0
2005-12-14 21:20:00,88.378,88.4,88.359,88.383,1313499996.0
2005-12-14 21:21:00,88.399,88.413,88.386,88.394,928199995.0
2005-12-14 21:22:00,88.404,88.434,88.403,88.422,955300006.0
2005-12-14 21:23:00,88.412,88.436,88.408,88.434,832000001.0
2005-12-14 21:24:00,88.422,88.455,88.411,88.431,716400000.0
2005-12-14 21:25:00,88.432,88.432,88.396,88.408,1070599998.0
2005-12-14 21:26:00,88.384,88.409,88.38,88.405,454399997.0
2005-12-14 21:27:00,88.389,88.404,88.368,88.379,400900000.0
2005-12-14 21:28:00,88.358,88.404,88.358,88.4,432799999.0
2005-12-14 21:29:00,88.407,88.44,88.393,88.421,633599996.0
2005-12-14 21:30:00,88.437,88.468,88.428,88.434,369100006.0
2005-12-14 21:31:00,88.459,88.485,88.441,88.485,262499997.0
2005-12-14 21:32:00,88.485,88.488,88.457,88.461,367700004.0
2005-12-14 21:33:00,88.489,88.497,88.468,88.473,564700005.0
2005-12-14 21:34:00,88.486,88.495,88.465,88.491,244700002.0
2005-12-14 21:35:00,88.492,88.501,88.464,88.485,511000000.0
2005-12-14 21:36:00,88.48,88.523,88.48,88.522,381200001.0
2005-12-14 21:37:00,88.523,88.551,88.51,88.531,663699997.0
2005-12-14 21:38:00,88.56,88.578,88.547,88.552,120800001.0
2005-12-14 21:39:00,88.543,88.571,88.542,88.564,358399996.0
2005-12-14 21:40:00,88.553,88.559,88.497,88.497,399699997.0
2005-12-14 21:41:00,88.505,88.539,88.505,88.534,407099999.0
2005-12-14 21:42:00,88.537,88.577,88.527,88.56,332499997.0
2005-12-14 21:43:00,88.564,88.578,88.54,88.572,341999996.0
2005-12-14 21:44:00,88.564,88.622,88.564,88.619,1106799993.0
2005-12-14 21:45:00,88.621,88.638,88.609,88.619,476600000.0
2005-12-14 21:46:00,88.631,88.631,88.601,88.601,220500000.0
2005-12-14 21:47:00,88.598,88.617,88.595,88.616,362800001.0
2005-12-14 21:48:00,88.614,88.662,88.597,88.645,584600000.0
2005-12-14 21:49:00,88.626,88.662,88.625,88.637,270100005.0
2005-12-14 21:50:00,88.634,88.651,88.617,88.633,180999997.0
2005-12-14 21:51:00,88.651,88.652,88.623,88.63,322099996.0
2005-12-14 21:52:00,88.647,88.654,88.63,88.63,112200000.0
2005-12-14 21:53:00,88.646,88.657,88.632,88.644,606900001.0
2005-12-14 21:54:00,88.629,88.663,88.629,88.656,284700001.0
2005-12-14 21:55:00,88.645,88.676,88.636,88.652,238499998.0
2005-12-14 21:56:00,88.642,88.673,88.642,88.667,283400001.0
2005-12-14 21:57:00,88.664,88.688,88.657,88.677,148300000.0
2005-12-14 21:58:00,88.687,88.7,88.661,88.661,193900001.0
2005-12-14 21:59:00,88.665,88.673,88.641,88.658,324199997.0
2005-12-14 22:00:00,88.642,88.663,88.631,88.649,547400001.0
2005-12-14 22:01:00,88.642,88.649,88.614,88.632,701500005.0
2005-12-14 22:02:00,88.629,88.636,88.591,88.591,627999997.0
2005-12-14 22:03:00,88.596,88.617,88.585,88.591,401399997.0
2005-12-14 22:04:00,88.612,88.633,88.592,88.617,639999995.0
2005-12-14 22:05:00,88.625,88.635,88.612,88.615,217799997.0
2005-12-14 22:06:00,88.625,88.633,88.602,88.605,193799996.0
2005-12-14 22:07:00,88.598,88.628,88.598,88.616,307200003.0
2005-12-14 22:08:00,88.604,88.626,88.602,88.616,151700002.0
2005-12-14 22:09:00,88.594,88.61,88.579,88.596,180700000.0
2005-12-14 22:10:00,88.611,88.641,88.611,88.635,173799998.0
2005-12-14 22:11:00,88.634,88.647,88.617,88.62,547799996.0
2005-12-14 22:12:00,88.622,88.642,88.618,88.637,432299999.0
2005-12-14 22:13:00,88.619,88.643,88.614,88.623,360199997.0
2005-12-14 22:14:00,88.621,88.645,88.613,88.631,267099995.0
2005-12-14 22:15:00,88.642,88.678,88.63,88.659,191499998.0
2005-12-14 22:16:00,88.681,88.681,88.633,88.643,502599997.0
2005-12-14 22:17:00,88.655,88.666,88.638,88.645,192900001.0
2005-12-14 22:18:00,88.655,88.682,88.65,88.665,444599998.0
2005-12-14 22:19:00,88.663,88.67,88.631,88.642,369699996.0
2005-12-14 22:20:00,88.649,88.686,88.647,88.686,223900004.0
2005-12-14 22:21:00,88.69,88.69,88.656,88.66,210899999.0
2005-12-14 22:22:00,88.66,88.675,88.652,88.666,301699994.0
2005-12-14 22:23:00,88.665,88.674,88.644,88.663,424299994.0
2005-12-14 22:24:00,88.644,88.67,88.638,88.655,357099998.0
2005-12-14 22:25:00,88.643,88.671,88.643,88.666,235700000.0
2005-12-14 22:26:00,88.667,88.676,88.648,88.654,220800002.0
2005-12-14 22:27:00,88.662,88.664,88.628,88.645,715399997.0
2005-12-14 22:28:00,88.648,88.669,88.64,88.669,303100001.0
2005-12-14 22:29:00,88.667,88.676,88.645,88.658,343800002.0
2005-12-14 22:30:00,88.675,88.676,88.639,88.65,241999996.0
2005-12-14 22:31:00,88.658,88.68,88.638,88.67,618899999.0
2005-12-14 22:32:00,88.656,88.675,88.643,88.661,293699999.0
2005-12-14 22:33:00,88.663,88.668,88.626,88.637,757499998.0
2005-12-14 22:34:00,88.646,88.681,88.633,88.681,468199999.0
2005-12-14 22:35:00,88.683,88.683,88.66,88.662,196599998.0
2005-12-14 22:36:00,88.672,88.674,88.646,88.655,355399998.0
2005-12-14 22:37:00,88.662,88.677,88.643,88.664,270699999.0
2005-12-14 22:38:00,88.649,88.665,88.623,88.665,131600000.0
2005-12-14 22:39:00,88.657,88.657,88.614,88.615,254299999.0
2005-12-14 22:40:00,88.608,88.633,88.591,88.61,325500001.0
2005-12-14 22:41:00,88.586,88.622,88.586,88.622,304799997.0
2005-12-14 22:42:00,88.621,88.622,88.592,88.592,276399997.0
2005-12-14 22:43:00,88.597,88.614,88.573,88.594,224299996.0
2005-12-14 22:44:00,88.58,88.606,88.561,88.572,425699999.0
2005-12-14 22:45:00,88.579,88.613,88.569,88.613,456699997.0
2005-12-14 22:46:00,88.61,88.62,88.573,88.573,309300002.0
2005-12-14 22:47:00,88.597,88.613,88.579,88.6,355199994.0
2005-12-14 22:48:00,88.599,88.599,88.546,88.546,362599998.0
2005-12-14 22:49:00,88.551,88.594,88.543,88.58,179199999.0
2005-12-14 22:50:00,88.556,88.592,88.546,88.592,222699998.0
2005-12-14 22:51:00,88.59,88.604,88.565,88.57,335600001.0
2005-12-14 22:52:00,88.592,88.601,88.571,88.575,172800002.0
2005-12-14 22:53:00,88.589,88.608,88.562,88.6,397900000.0
2005-12-14 22:54:00,88.583,88.61,88.573,88.6,289499997.0
2005-12-14 22:55:00,88.575,88.601,88.57,88.57,204299998.0
2005-12-14 22:56:00,88.568,88.593,88.567,88.587,194900001.0
2005-12-14 22:57:00,88.552,88.575,88.495,88.535,335800001.0
2005-12-14 22:58:00,88.542,88.553,88.5,88.534,224400001.0
2005-12-14 22:59:00,88.503,88.547,88.458,88.512,491500001.0
2005-12-14 23:00:00,88.549,88.578,88.537,88.571,273199999.0
2005-12-14 23:01:00,88.549,88.571,88.49,88.571,233699998.0
2005-12-14 23:02:00,88.54,88.571,88.527,88.543,181599998.0
2005-12-14 23:03:00,88.522,88.547,88.522,88.545,223599995.0
2005-12-14 23:04:00,88.536,88.558,88.527,88.547,259899996.0
2005-12-14 23:05:00,88.544,88.551,88.515,88.515,150799999.0
2005-12-14 23:06:00,88.528,88.541,88.504,88.53,218999998.0
2005-12-14 23:07:00,88.539,88.539,88.507,88.515,189400001.0
2005-12-14 23:08:00,88.505,88.532,88.505,88.532,107500001.0
2005-12-14 23:09:00,88.545,88.551,88.508,88.508,226199996.0
2005-12-14 23:10:00,88.536,88.536,88.498,88.503,273199999.0
2005-12-14 23:11:00,88.53,88.538,88.514,88.537,190499998.0
2005-12-14 23:12:00,88.514,88.537,88.505,88.515,183100000.0
2005-12-14 23:13:00,88.501,88.52,88.501,88.515,109500000.0
2005-12-14 23:14:00,88.503,88.524,88.503,88.523,178099999.0
2005-12-14 23:15:00,88.512,88.537,88.505,88.523,138700000.0
2005-12-14 23:16:00,88.522,88.522,88.488,88.488,186699997.0
2005-12-14 23:17:00,88.492,88.503,88.47,88.479,176099998.0
2005-12-14 23:18:00,88.488,88.519,88.488,88.519,331700000.0
2005-12-14 23:19:00,88.521,88.521,88.491,88.499,184000000.0
2005-12-14 23:20:00,88.522,88.524,88.491,88.5,243600000.0
2005-12-14 23:21:00,88.519,88.538,88.508,88.514,83999999.0
2005-12-14 23:22:00,88.521,88.536,88.505,88.523,188299997.0
2005-12-14 23:23:00,88.515,88.53,88.486,88.513,194199998.0
2005-12-14 23:24:00,88.525,88.535,88.5,88.525,150100004.0
2005-12-14 23:25:00,88.525,88.53,88.507,88.516,92200000.0
2005-12-14 23:26:00,88.499,88.53,88.493,88.515,185700003.0
2005-12-14 23:27:00,88.513,88.545,88.513,88.545,122800001.0
2005-12-14 23:28:00,88.528,88.543,88.515,88.532,155099999.0
2005-12-14 23:29:00,88.536,88.547,88.523,88.529,139699999.0
2005-12-14 23:30:00,88.542,88.548,88.519,88.519,130399998.0
2005-12-14 23:31:00,88.526,88.554,88.519,88.548,199400003.0
2005-12-14 23:32:00,88.541,88.564,88.522,88.549,202600001.0
2005-12-14 23:33:00,88.567,88.567,88.532,88.542,142900000.0
2005-12-14 23:34:00,88.538,88.565,88.535,88.555,260000002.0
2005-12-14 23:35:00,88.546,88.564,88.535,88.554,224499994.0
2005-12-14 23:36:00,88.555,88.56,88.53,88.53,255899994.0
2005-12-14 23:37:00,88.563,88.563,88.531,88.55,186900001.0
2005-12-14 23:38:00,88.539,88.577,88.539,88.568,125100000.0
2005-12-14 23:39:00,88.582,88.589,88.51,88.569,223099996.0
2005-12-14 23:40:00,88.565,88.597,88.565,88.597,277799999.0
2005-12-14 23:41:00,88.598,88.598,88.568,88.573,260399998.0
2005-12-14 23:42:00,88.579,88.599,88.569,88.592,177299999.0
2005-12-14 23:43:00,88.588,88.601,88.565,88.582,184000003.0
2005-12-14 23:44:00,88.583,88.583,88.551,88.551,117800000.0
2005-12-14 23:45:00,88.553,88.583,88.553,88.579,249900000.0
2005-12-14 23:46:00,88.584,88.584,88.558,88.566,186800000.0
2005-12-14 23:47:00,88.571,88.592,88.56,88.567,234699999.0
2005-12-14 23:48:00,88.57,88.592,88.565,88.578,215100000.0
2005-12-14 23:49:00,88.576,88.586,88.555,88.563,64999999.0
2005-12-14 23:50:00,88.553,88.582,88.553,88.577,142500002.0
2005-12-14 23:51:00,88.561,88.589,88.533,88.57,119300001.0
2005-12-14 23:52:00,88.603,88.603,88.572,88.58,197699999.0
2005-12-14 23:53:00,88.598,88.602,88.561,88.585,101200001.0
2005-12-14 23:54:00,88.583,88.601,88.583,88.597,106000000.0
2005-12-14 23:55:00,88.597,88.597,88.574,88.577,240299999.0
2005-12-14 23:56:00,88.598,88.606,88.585,88.592,151500001.0
2005-12-14 23:57:00,88.598,88.606,88.584,88.589,101400003.0
2005-12-14 23:58:00,88.6,88.6,88.554,88.554,228900000.0
2005-12-14 23:59:00,88.567,88.57,88.54,88.54,281900000.0
2005-12-15 00:00:00,88.558,88.574,88.541,88.556,306099995.0
2005-12-15 00:01:00,88.522,88.554,88.52,88.545,287700004.0
2005-12-15 00:02:00,88.544,88.545,88.508,88.51,282400001.0
2005-12-15 00:03:00,88.535,88.587,88.535,88.573,272200000.0
2005-12-15 00:04:00,88.57,88.601,88.543,88.592,197899999.0
2005-12-15 00:05:00,88.577,88.599,88.554,88.576,209300000.0
2005-12-15 00:06:00,88.582,88.595,88.539,88.565,194500002.0
2005-12-15 00:07:00,88.538,88.573,88.531,88.565,206199997.0
2005-12-15 00:08:00,88.5,88.552,88.499,88.535,239399996.0
2005-12-15 00:09:00,88.53,88.547,88.491,88.526,171900001.0
2005-12-15 00:10:00,88.522,88.538,88.501,88.517,211700001.0
2005-12-15 00:11:00,88.531,88.546,88.485,88.501,228800003.0
2005-12-15 00:12:00,88.507,88.551,88.507,88.531,150600002.0
2005-12-15 00:13:00,88.52,88.555,88.507,88.522,246600004.0
2005-12-15 00:14:00,88.504,88.55,88.498,88.533,202100000.0
2005-12-15 00:15:00,88.522,88.547,88.503,88.517,263300003.0
2005-12-15 00:16:00,88.544,88.559,88.525,88.532,182099998.0
2005-12-15 00:17:00,88.541,88.554,88.518,88.533,219600000.0
2005-12-15 00:18:00,88.542,88.589,88.542,88.565,222000001.0
2005-12-15 00:19:00,88.563,88.589,88.557,88.573,201699999.0
2005-12-15 00:20:00,88.553,88.606,88.553,88.592,194400001.0
2005-12-15 00:21:00,88.592,88.599,88.552,88.552,165499998.0
2005-12-15 00:22:00,88.554,88.64,88.552,88.626,145500000.0
2005-12-15 00:23:00,88.606,88.634,88.584,88.616,351599998.0
2005-12-15 00:24:00,88.553,88.615,88.553,88.595,212400003.0
2005-12-15 00:25:00,88.592,88.619,88.57,88.619,205800000.0
2005-12-15 00:26:00,88.632,88.64,88.601,88.601,301599996.0
2005-12-15 00:27:00,88.633,88.649,88.613,88.623,155400003.0
2005-12-15 00:28:00,88.605,88.634,88.605,88.626,236499998.0
2005-12-15 00:29:00,88.608,88.639,88.591,88.616,181600000.0
2005-12-15 00:30:00,88.595,88.643,88.594,88.602,150499999.0
2005-12-15 00:31:00,88.629,88.673,88.628,88.671,141900002.0
2005-12-15 00:32:00,88.665,88.681,88.636,88.636,88500000.0
2005-12-15 00:33:00,88.64,88.673,88.616,88.644,210900003.0
2005-12-15 00:34:00,88.651,88.677,88.637,88.657,85400000.0
2005-12-15 00:35:00,88.658,88.688,88.635,88.645,275500001.0
2005-12-15 00:36:00,88.629,88.649,88.61,88.615,218500000.0
2005-12-15 00:37:00,88.604,88.631,88.535,88.535,188200001.0
2005-12-15 00:38:00,88.536,88.542,88.506,88.513,334399998.0
2005-12-15 00:39:00,88.518,88.548,88.518,88.548,92899999.0
2005-12-15 00:40:00,88.52,88.545,88.509,88.53,135899998.0
2005-12-15 00:41:00,88.543,88.554,88.533,88.539,270500000.0
2005-12-15 00:42:00,88.524,88.563,88.524,88.552,329500003.0
2005-12-15 00:43:00,88.55,88.557,88.507,88.539,181700000.0
2005-12-15 00:44:00,88.534,88.554,88.522,88.534,155899999.0
2005-12-15 00:45:00,88.526,88.547,88.521,88.538,213900002.0
2005-12-15 00:46:00,88.545,88.545,88.522,88.522,126500002.0
2005-12-15 00:47:00,88.514,88.535,88.514,88.535,84000000.0
2005-12-15 00:48:00,88.532,88.547,88.521,88.54,177599999.0
2005-12-15 00:49:00,88.538,88.542,88.509,88.527,127699996.0
2005-12-15 00:50:00,88.554,88.56,88.539,88.555,180100001.0
2005-12-15 00:51:00,88.555,88.56,88.53,88.538,210899998.0
2005-12-15 00:52:00,88.555,88.565,88.54,88.545,132299998.0
2005-12-15 00:53:00,88.538,88.559,88.536,88.559,156700003.0
2005-12-15 00:54:00,88.548,88.56,88.536,88.553,170399997.0
2005-12-15 00:55:00,88.54,88.568,88.54,88.563,193500000.0
2005-12-15 00:56:00,88.551,88.57,88.548,88.563,139200000.0
2005-12-15 00:57:00,88.572,88.579,88.553,88.553,195000000.0
2005-12-15 00:58:00,88.561,88.578,88.553,88.563,116600000.0
2005-12-15 00:59:00,88.598,88.629,88.595,88.603,184800003.0
2005-12-15 01:00:00,88.617,88.686,88.617,88.683,345899999.0
2005-12-15 01:01:00,88.678,88.685,88.651,88.671,104000001.0
2005-12-15 01:02:00,88.671,88.677,88.64,88.644,120700000.0
2005-12-15 01:03:00,88.634,88.652,88.622,88.642,100900000.0
2005-12-15 01:04:00,88.65,88.654,88.629,88.636,125999999.0
2005-12-15 01:05:00,88.643,88.675,88.643,88.675,164699999.0
2005-12-15 01:06:00,88.677,88.677,88.633,88.642,165999999.0
2005-12-15 01:07:00,88.652,88.666,88.641,88.653,73400000.0
2005-12-15 01:08:00,88.665,88.69,88.653,88.671,206699999.0
2005-12-15 01:09:00,88.693,88.696,88.662,88.666,262800001.0
2005-12-15 01:10:00,88.704,88.709,88.676,88.681,138100000.0
2005-12-15 01:11:00,88.682,88.703,88.678,88.703,172599998.0
2005-12-15 01:12:00,88.702,88.711,88.684,88.709,129900001.0
2005-12-15 01:13:00,88.695,88.712,88.686,88.703,98100000.0
2005-12-15 01:14:00,88.697,88.697,88.649,88.666,259099999.0
2005-12-15 01:15:00,88.689,88.704,88.667,88.698,179500000.0
2005-12-15 01:16:00,88.701,88.712,88.688,88.688,93600000.0
2005-12-15 01:17:00,88.71,88.71,88.684,88.686,209700001.0
2005-12-15 01:18:00,88.7,88.715,88.68,88.683,154299998.0
2005-12-15 01:19:00,88.692,88.715,88.683,88.715,284999998.0
2005-12-15 01:20:00,88.703,88.712,88.683,88.694,219600001.0
2005-12-15 01:21:00,88.72,88.728,88.701,88.719,278899997.0
2005-12-15 01:22:00,88.722,88.75,88.708,88.712,232500000.0
2005-12-15 01:23:00,88.728,88.752,88.722,88.743,111600001.0
2005-12-15 01:24:00,88.73,88.75,88.722,88.74,108200000.0
2005-12-15 01:25:00,88.739,88.77,88.739,88.77,226500001.0
2005-12-15 01:26:00,88.754,88.771,88.721,88.726,254800001.0
2005-12-15 01:27:00,88.731,88.755,88.73,88.743,97500000.0
2005-12-15 01:28:00,88.74,88.771,88.732,88.749,112100002.0
2005-12-15 01:29:00,88.769,88.787,88.768,88.783,259399999.0
2005-12-15 01:30:00,88.789,88.802,88.767,88.767,191899996.0
2005-12-15 01:31:00,88.785,88.799,88.766,88.772,366500001.0
2005-12-15 01:32:00,88.79,88.811,88.777,88.793,247300000.0
2005-12-15 01:33:00,88.828,88.84,88.81,88.821,86500000.0
2005-12-15 01:34:00,88.81,88.835,88.786,88.814,134200000.0
2005-12-15 01:35:00,88.836,88.836,88.804,88.806,211500000.0
2005-12-15 01:36:00,88.815,88.827,88.797,88.813,178300000.0
2005-12-15 01:37:00,88.805,88.825,88.791,88.818,176599998.0
2005-12-15 01:38:00,88.802,88.823,88.795,88.814,184699998.0
2005-12-15 01:39:00,88.797,88.813,88.792,88.812,116600001.0
2005-12-15 01:40:00,88.81,88.821,88.775,88.775,235799999.0
2005-12-15 01:41:00,88.783,88.802,88.769,88.773,189199998.0
2005-12-15 01:42:00,88.803,88.807,88.782,88.782,144000000.0
2005-12-15 01:43:00,88.783,88.804,88.781,88.795,146200001.0
2005-12-15 01:44:00,88.779,88.791,88.747,88.747,220699999.0
2005-12-15 01:45:00,88.759,88.763,88.711,88.711,123800002.0
2005-12-15 01:46:00,88.717,88.722,88.694,88.694,220100001.0
2005-12-15 01:47:00,88.695,88.71,88.675,88.69,148100000.0
2005-12-15 01:48:00,88.682,88.692,88.602,88.604,282999998.0
2005-12-15 01:49:00,88.602,88.602,88.556,88.576,186099999.0
2005-12-15 01:50:00,88.611,88.615,88.584,88.6,184000000.0
2005-12-15 01:51:00,88.614,88.638,88.596,88.617,174800004.0
2005-12-15 01:52:00,88.649,88.666,88.629,88.629,203599998.0
2005-12-15 01:53:00,88.631,88.634,88.603,88.617,249000004.0
2005-12-15 01:54:00,88.619,88.641,88.611,88.629,196700001.0
2005-12-15 01:55:00,88.619,88.652,88.618,88.652,104400000.0
2005-12-15 01:56:00,88.643,88.643,88.612,88.612,125499999.0
2005-12-15 01:57:00,88.638,88.643,88.617,88.618,210699999.0
2005-12-15 01:58:00,88.607,88.63,88.606,88.612,204000000.0
2005-12-15 01:59:00,88.637,88.647,88.616,88.627,382599995.0
2005-12-15 02:00:00,88.665,88.665,88.639,88.643,96700001.0
2005-12-15 02:01:00,88.634,88.644,88.61,88.635,215599998.0
2005-12-15 02:02:00,88.643,88.644,88.581,88.581,205399997.0
2005-12-15 02:03:00,88.615,88.633,88.593,88.606,157500001.0
2005-12-15 02:04:00,88.59,88.615,88.587,88.608,309000003.0
2005-12-15 02:05:00,88.615,88.615,88.589,88.59,190799998.0
2005-12-15 02:06:00,88.598,88.624,88.598,88.617,148399998.0
2005-12-15 02:07:00,88.618,88.623,88.587,88.587,352900002.0
2005-12-15 02:08:00,88.581,88.604,88.577,88.599,282899999.0
2005-12-15 02:09:00,88.608,88.679,88.594,88.658,145999995.0
2005-12-15 02:10:00,88.689,88.695,88.663,88.671,202600000.0
2005-12-15 02:11:00,88.666,88.666,88.62,88.62,188900000.0
2005-12-15 02:12:00,88.623,88.632,88.587,88.587,199700002.0
2005-12-15 02:13:00,88.57,88.607,88.568,88.603,124300002.0
2005-12-15 02:14:00,88.597,88.597,88.572,88.572,55300000.0
2005-12-15 02:15:00,88.586,88.602,88.562,88.584,295599999.0
2005-12-15 02:16:00,88.602,88.603,88.579,88.579,71800000.0
2005-12-15 02:17:00,88.582,88.603,88.579,88.597,138700001.0
2005-12-15 02:18:00,88.585,88.62,88.585,88.598,204599997.0
2005-12-15 02:19:00,88.581,88.581,88.55,88.55,287699999.0
2005-12-15 02:20:00,88.571,88.592,88.566,88.572,208399998.0
2005-12-15 02:21:00,88.58,88.595,88.565,88.592,227199999.0
2005-12-15 02:22:00,88.578,88.6,88.578,88.597,149399999.0
2005-12-15 02:23:00,88.593,88.615,88.588,88.614,206400004.0
2005-12-15 02:24:00,88.591,88.624,88.591,88.624,129200000.0
2005-12-15 02:25:00,88.617,88.626,88.598,88.606,177099997.0
2005-12-15 02:26:00,88.625,88.635,88.612,88.614,107499999.0
2005-12-15 02:27:00,88.633,88.647,88.617,88.638,272899994.0
2005-12-15 02:28:00,88.635,88.665,88.634,88.665,113900001.0
2005-12-15 02:29:00,88.635,88.657,88.631,88.637,159600000.0
2005-12-15 02:30:00,88.653,88.66,88.626,88.655,152799998.0
2005-12-15 02:31:00,88.64,88.666,88.64,88.656,270399998.0
2005-12-15 02:32:00,88.641,88.661,88.634,88.661,183499997.0
2005-12-15 02:33:00,88.667,88.674,88.644,88.649,235399998.0
2005-12-15 02:34:00,88.661,88.677,88.643,88.663,142699999.0
2005-12-15 02:35:00,88.66,88.695,88.66,88.694,232999998.0
2005-12-15 02:36:00,88.675,88.698,88.661,88.676,124699999.0
2005-12-15 02:37:00,88.67,88.683,88.653,88.653,218500001.0
2005-12-15 02:38:00,88.692,88.698,88.66,88.67,273800000.0
2005-12-15 02:39:00,88.694,88.7,88.652,88.652,237199997.0
2005-12-15 02:40:00,88.688,88.712,88.688,88.706,68700000.0
2005-12-15 02:41:00,88.691,88.716,88.678,88.716,156999999.0
2005-12-15 02:42:00,88.715,88.718,88.688,88.706,177600002.0
2005-12-15 02:43:00,88.715,88.73,88.674,88.712,178100000.0
2005-12-15 02:44:00,88.732,88.755,88.725,88.75,154100000.0
2005-12-15 02:45:00,88.754,88.762,88.733,88.733,229400000.0
2005-12-15 02:46:00,88.736,88.752,88.713,88.734,181900003.0
2005-12-15 02:47:00,88.735,88.742,88.707,88.707,265400002.0
2005-12-15 02:48:00,88.698,88.726,88.698,88.726,161200000.0
2005-12-15 02:49:00,88.709,88.72,88.692,88.696,140200000.0
2005-12-15 02:50:00,88.69,88.713,88.675,88.71,228000000.0
2005-12-15 02:51:00,88.71,88.714,88.68,88.686,210999996.0
2005-12-15 02:52:00,88.704,88.724,88.687,88.692,151300000.0
2005-12-15 02:53:00,88.709,88.726,88.699,88.72,211499998.0
2005-12-15 02:54:00,88.719,88.743,88.705,88.715,142500000.0
2005-12-15 02:55:00,88.707,88.707,88.648,88.655,178600000.0
2005-12-15 02:56:00,88.647,88.672,88.636,88.641,198399998.0
2005-12-15 02:57:00,88.64,88.655,88.609,88.639,260800000.0
2005-12-15 02:58:00,88.635,88.67,88.63,88.651,132500002.0
2005-12-15 02:59:00,88.663,88.673,88.64,88.656,132100000.0
2005-12-15 03:00:00,88.656,88.667,88.62,88.623,296400007.0
2005-12-15 03:01:00,88.596,88.619,88.581,88.592,190500002.0
2005-12-15 03:02:00,88.575,88.575,88.555,88.557,99099998.0
2005-12-15 03:03:00,88.578,88.598,88.559,88.584,140100001.0
2005-12-15 03:04:00,88.588,88.618,88.585,88.601,208100002.0
2005-12-15 03:05:00,88.591,88.61,88.584,88.587,80500000.0
2005-12-15 03:06:00,88.585,88.623,88.585,88.601,176900003.0
2005-12-15 03:07:00,88.608,88.633,88.594,88.605,239599996.0
2005-12-15 03:08:00,88.613,88.613,88.583,88.597,229100002.0
2005-12-15 03:09:00,88.589,88.61,88.584,88.608,242700001.0
2005-12-15 03:10:00,88.595,88.61,88.589,88.605,240200002.0
2005-12-15 03:11:00,88.6,88.6,88.578,88.58,213700001.0
2005-12-15 03:12:00,88.574,88.59,88.534,88.552,292599998.0
2005-12-15 03:13:00,88.539,88.561,88.538,88.547,131399997.0
2005-12-15 03:14:00,88.543,88.553,88.528,88.544,237499998.0
2005-12-15 03:15:00,88.539,88.539,88.449,88.449,125599999.0
2005-12-15 03:16:00,88.408,88.461,88.4,88.461,227799998.0
2005-12-15 03:17:00,88.471,88.503,88.462,88.465,225500001.0
2005-12-15 03:18:00,88.469,88.484,88.455,88.456,138400000.0
2005-12-15 03:19:00,88.471,88.473,88.433,88.436,183199999.0
2005-12-15 03:20:00,88.464,88.481,88.451,88.451,317499998.0
2005-12-15 03:21:00,88.479,88.489,88.455,88.455,189799997.0
2005-12-15 03:22:00,88.483,88.484,88.459,88.461,222300000.0
2005-12-15 03:23:00,88.481,88.496,88.468,88.484,178500001.0
2005-12-15 03:24:00,88.478,88.492,88.464,88.468,178700004.0
2005-12-15 03:25:00,88.476,88.504,88.471,88.493,220599999.0
2005-12-15 03:26:00,88.471,88.506,88.471,88.492,212200001.0
2005-12-15 03:27:00,88.474,88.493,88.464,88.492,148999998.0
2005-12-15 03:28:00,88.486,88.507,88.479,88.479,137099999.0
2005-12-15 03:29:00,88.498,88.519,88.483,88.499,225000000.0
2005-12-15 03:30:00,88.537,88.554,88.528,88.533,211399998.0
2005-12-15 03:31:00,88.537,88.56,88.534,88.559,107600001.0
2005-12-15 03:32:00,88.544,88.576,88.539,88.576,236900001.0
2005-12-15 03:33:00,88.548,88.58,88.548,88.575,237199999.0
2005-12-15 03:34:00,88.558,88.582,88.537,88.578,168200001.0
2005-12-15 03:35:00,88.582,88.607,88.57,88.58,226599999.0
2005-12-15 03:36:00,88.598,88.61,88.583,88.585,315199994.0
2005-12-15 03:37:00,88.597,88.605,88.576,88.593,237300003.0
2005-12-15 03:38:00,88.564,88.583,88.554,88.573,138500002.0
2005-12-15 03:39:00,88.547,88.582,88.547,88.582,193100001.0
2005-12-15 03:40:00,88.585,88.593,88.561,88.562,223400000.0
2005-12-15 03:41:00,88.57,88.581,88.558,88.559,152800001.0
2005-12-15 03:42:00,88.578,88.58,88.553,88.562,156200001.0
2005-12-15 03:43:00,88.562,88.601,88.545,88.577,188599999.0
2005-12-15 03:44:00,88.597,88.611,88.581,88.584,228499998.0
2005-12-15 03:45:00,88.585,88.598,88.566,88.579,175100001.0
2005-12-15 03:46:00,88.587,88.592,88.56,88.56,196099999.0
2005-12-15 03:47:00,88.587,88.6,88.57,88.58,139700001.0
2005-12-15 03:48:00,88.593,88.608,88.584,88.584,233499999.0
2005-12-15 03:49:00,88.6,88.645,88.588,88.628,132900002.0
2005-12-15 03:50:00,88.609,88.636,88.609,88.632,217000001.0
2005-12-15 03:51:00,88.626,88.637,88.604,88.62,124600000.0
2005-12-15 03:52:00,88.593,88.622,88.593,88.608,198599998.0
2005-12-15 03:53:00,88.59,88.613,88.564,88.58,137299998.0
2005-12-15 03:54:00,88.578,88.603,88.578,88.58,175200003.0
2005-12-15 03:55:00,88.594,88.594,88.561,88.57,84800001.0
2005-12-15 03:56:00,88.578,88.602,88.565,88.585,232599999.0
2005-12-15 03:57:00,88.584,88.61,88.584,88.605,188099996.0
2005-12-15 03:58:00,88.582,88.609,88.582,88.592,150000001.0
2005-12-15 03:59:00,88.588,88.614,88.588,88.608,206299999.0
2005-12-15 04:00:00,88.591,88.609,88.572,88.605,272199997.0
2005-12-15 04:01:00,88.607,88.607,88.586,88.591,163799997.0
2005-12-15 04:02:00,88.582,88.611,88.576,88.588,167999997.0
2005-12-15 04:03:00,88.601,88.611,88.594,88.596,117800000.0
2005-12-15 04:04:00,88.618,88.621,88.592,88.592,190699998.0
2005-12-15 04:05:00,88.588,88.607,88.585,88.595,123200000.0
2005-12-15 04:06:00,88.574,88.596,88.552,88.577,182000000.0
2005-12-15 04:07:00,88.585,88.588,88.558,88.582,230699999.0
2005-12-15 04:08:00,88.576,88.585,88.554,88.554,268000002.0
2005-12-15 04:09:00,88.577,88.583,88.557,88.565,144799998.0
2005-12-15 04:10:00,88.565,88.582,88.543,88.564,122500000.0
2005-12-15 04:11:00,88.551,88.577,88.548,88.548,269900000.0
2005-12-15 04:12:00,88.57,88.579,88.558,88.56,257299997.0
2005-12-15 04:13:00,88.565,88.59,88.553,88.578,236799998.0
2005-12-15 04:14:00,88.555,88.571,88.544,88.563,237200000.0
2005-12-15 04:15:00,88.542,88.58,88.542,88.565,181300000.0
2005-12-15 04:16:00,88.56,88.575,88.545,88.562,253899998.0
2005-12-15 04:17:00,88.542,88.58,88.541,88.58,222600001.0
2005-12-15 04:18:00,88.566,88.586,88.53,88.552,158600002.0
2005-12-15 04:19:00,88.554,88.574,88.543,88.544,252999999.0
2005-12-15 04:20:00,88.536,88.567,88.536,88.567,161699998.0
2005-12-15 04:21:00,88.55,88.568,88.542,88.555,115900000.0
2005-12-15 04:22:00,88.545,88.562,88.537,88.554,126900003.0
2005-12-15 04:23:00,88.53,88.561,88.53,88.538,199600000.0
2005-12-15 04:24:00,88.521,88.553,88.521,88.553,167799998.0
2005-12-15 04:25:00,88.548,88.552,88.528,88.541,71900000.0
2005-12-15 04:26:00,88.537,88.561,88.537,88.555,156399997.0
2005-12-15 04:27:00,88.565,88.57,88.548,88.549,188800002.0
2005-12-15 04:28:00,88.558,88.565,88.543,88.556,123100000.0
2005-12-15 04:29:00,88.539,88.563,88.531,88.551,229700004.0
2005-12-15 04:30:00,88.554,88.554,88.532,88.532,263699998.0
2005-12-15 04:31:00,88.554,88.562,88.537,88.537,208300001.0
2005-12-15 04:32:00,88.553,88.556,88.527,88.532,173200000.0
2005-12-15 04:33:00,88.541,88.542,88.503,88.517,223099999.0
2005-12-15 04:34:00,88.534,88.556,88.523,88.541,168699998.0
2005-12-15 04:35:00,88.53,88.553,88.523,88.545,164700000.0
2005-12-15 04:36:00,88.543,88.543,88.505,88.505,120800002.0
2005-12-15 04:37:00,88.481,88.523,88.481,88.523,125199999.0
2005-12-15 04:38:00,88.531,88.531,88.496,88.496,165799998.0
2005-12-15 04:39:00,88.498,88.52,88.498,88.517,188500001.0
2005-12-15 04:40:00,88.512,88.517,88.49,88.505,225500001.0
2005-12-15 04:41:00,88.503,88.516,88.489,88.503,164900001.0
2005-12-15 04:42:00,88.508,88.508,88.466,88.483,222800000.0
2005-12-15 04:43:00,88.487,88.503,88.483,88.496,131699996.0
2005-12-15 04:44:00,88.5,88.5,88.472,88.486,174699997.0
2005-12-15 04:45:00,88.483,88.511,88.483,88.501,164700001.0
2005-12-15 04:46:00,88.499,88.503,88.479,88.491,261999994.0
2005-12-15 04:47:00,88.484,88.505,88.484,88.503,261300001.0
2005-12-15 04:48:00,88.484,88.498,88.476,88.497,229499999.0
2005-12-15 04:49:00,88.47,88.5,88.47,88.5,99100002.0
2005-12-15 04:50:00,88.474,88.499,88.471,88.476,198000001.0
2005-12-15 04:51:00,88.508,88.516,88.483,88.483,174300002.0
2005-12-15 04:52:00,88.514,88.525,88.504,88.508,188299997.0
2005-12-15 04:53:00,88.508,88.526,88.497,88.522,346700003.0
2005-12-15 04:54:00,88.523,88.527,88.495,88.512,285299997.0
2005-12-15 04:55:00,88.499,88.526,88.495,88.513,183599999.0
2005-12-15 04:56:00,88.513,88.518,88.497,88.506,137999999.0
2005-12-15 04:57:00,88.496,88.52,88.49,88.517,139999998.0
2005-12-15 04:58:00,88.517,88.526,88.49,88.499,158800000.0
2005-12-15 04:59:00,88.518,88.518,88.491,88.491,147699999.0
2005-12-15 05:00:00,88.512,88.513,88.494,88.502,197500001.0
2005-12-15 05:01:00,88.498,88.514,88.49,88.495,172299997.0
2005-12-15 05:02:00,88.51,88.522,88.502,88.522,149300002.0
2005-12-15 05:03:00,88.52,88.535,88.499,88.535,179400002.0
2005-12-15 05:04:00,88.526,88.535,88.509,88.52,160099999.0
2005-12-15 05:05:00,88.523,88.551,88.51,88.541,205900002.0
2005-12-15 05:06:00,88.543,88.558,88.527,88.528,220200000.0
2005-12-15 05:07:00,88.541,88.556,88.514,88.531,239599997.0
2005-12-15 05:08:00,88.533,88.545,88.52,88.521,149100002.0
2005-12-15 05:09:00,88.519,88.539,88.519,88.53,245399997.0
2005-12-15 05:10:00,88.519,88.544,88.519,88.533,244299996.0
2005-12-15 05:11:00,88.539,88.557,88.493,88.52,192300000.0
2005-12-15 05:12:00,88.54,88.54,88.49,88.494,130099999.0
2005-12-15 05:13:00,88.508,88.526,88.496,88.511,186200000.0
2005-12-15 05:14:00,88.527,88.543,88.513,88.526,303300000.0
2005-12-15 05:15:00,88.538,88.573,88.526,88.572,171600000.0
2005-12-15 05:16:00,88.537,88.581,88.537,88.581,243200000.0
2005-12-15 05:17:00,88.549,88.577,88.549,88.561,213200000.0
2005-12-15 05:18:00,88.563,88.587,88.55,88.573,186099999.0
2005-12-15 05:19:00,88.574,88.577,88.552,88.552,113499998.0
2005-12-15 05:20:00,88.564,88.6,88.558,88.573,170200001.0
2005-12-15 05:21:00,88.572,88.593,88.556,88.575,335700002.0
2005-12-15 05:22:00,88.584,88.601,88.575,88.593,230900002.0
2005-12-15 05:23:00,88.586,88.589,88.549,88.549,200299998.0
2005-12-15 05:24:00,88.566,88.59,88.551,88.571,218099996.0
2005-12-15 05:25:00,88.593,88.598,88.575,88.579,156800001.0
2005-12-15 05:26:00,88.566,88.573,88.544,88.544,174899998.0
2005-12-15 05:27:00,88.555,88.555,88.504,88.504,87500000.0
2005-12-15 05:28:00,88.523,88.538,88.502,88.536,292500007.0
2005-12-15 05:29:00,88.532,88.544,88.513,88.525,208899998.0
2005-12-15 05:30:00,88.546,88.546,88.496,88.496,231399999.0
2005-12-15 05:31:00,88.506,88.506,88.463,88.463,341800000.0
2005-12-15 05:32:00,88.488,88.518,88.474,88.499,232200002.0
2005-12-15 05:33:00,88.51,88.528,88.503,88.528,262200002.0
2005-12-15 05:34:00,88.506,88.526,88.49,88.526,249299999.0
2005-12-15 05:35:00,88.525,88.527,88.499,88.499,185200000.0
2005-12-15 05:36:00,88.488,88.514,88.465,88.482,123400001.0
2005-12-15 05:37:00,88.475,88.479,88.449,88.45,244499997.0
2005-12-15 05:38:00,88.448,88.462,88.429,88.453,345499997.0
2005-12-15 05:39:00,88.438,88.46,88.428,88.428,180999998.0
2005-12-15 05:40:00,88.423,88.44,88.413,88.429,161000002.0
2005-12-15 05:41:00,88.425,88.444,88.414,88.427,270199996.0
2005-12-15 05:42:00,88.435,88.439,88.412,88.412,136500000.0
2005-12-15 05:43:00,88.412,88.437,88.412,88.437,112699998.0
2005-12-15 05:44:00,88.439,88.451,88.421,88.424,123800001.0
2005-12-15 05:45:00,88.417,88.434,88.41,88.433,151200001.0
2005-12-15 05:46:00,88.407,88.441,88.407,88.441,199700003.0
2005-12-15 05:47:00,88.427,88.45,88.425,88.446,171700000.0
2005-12-15 05:48:00,88.446,88.449,88.414,88.425,187399999.0
2005-12-15 05:49:00,88.427,88.454,88.427,88.45,137499997.0
2005-12-15 05:50:00,88.455,88.464,88.436,88.438,208700002.0
2005-12-15 05:51:00,88.44,88.467,88.434,88.454,203300001.0
2005-12-15 05:52:00,88.449,88.459,88.435,88.436,237100004.0
2005-12-15 05:53:00,88.454,88.458,88.427,88.427,189000001.0
2005-12-15 05:54:00,88.43,88.464,88.43,88.456,180399999.0
2005-12-15 05:55:00,88.457,88.465,88.437,88.437,238599997.0
2005-12-15 05:56:00,88.458,88.47,88.444,88.448,163399999.0
2005-12-15 05:57:00,88.464,88.478,88.432,88.452,138700000.0
2005-12-15 05:58:00,88.451,88.456,88.434,88.438,115000001.0
2005-12-15 05:59:00,88.437,88.467,88.435,88.46,99099998.0
2005-12-15 06:00:00,88.458,88.459,88.421,88.421,164400000.0
2005-12-15 06:01:00,88.443,88.459,88.436,88.455,210899996.0
2005-12-15 06:02:00,88.44,88.478,88.44,88.467,182799999.0
2005-12-15 06:03:00,88.441,88.478,88.441,88.478,281499998.0
2005-12-15 06:04:00,88.458,88.48,88.453,88.48,256499998.0
2005-12-15 06:05:00,88.469,88.49,88.46,88.487,150499998.0
2005-12-15 06:06:00,88.475,88.495,88.464,88.479,139799998.0
2005-12-15 06:07:00,88.487,88.497,88.475,88.48,111300001.0
2005-12-15 06:08:00,88.491,88.503,88.465,88.467,105399999.0
2005-12-15 06:09:00,88.46,88.484,88.457,88.484,260299996.0
2005-12-15 06:10:00,88.462,88.48,88.443,88.47,160500000.0
2005-12-15 06:11:00,88.481,88.493,88.468,88.476,52000000.0
2005-12-15 06:12:00,88.494,88.498,88.469,88.485,145199999.0
2005-12-15 06:13:00,88.492,88.495,88.46,88.478,205000001.0
2005-12-15 06:14:00,88.49,88.49,88.454,88.458,208700000.0
2005-12-15 06:15:00,88.486,88.492,88.464,88.475,97200002.0
2005-12-15 06:16:00,88.496,88.5,88.473,88.479,294099998.0
2005-12-15 06:17:00,88.479,88.5,88.473,88.482,239899996.0
2005-12-15 06:18:00,88.488,88.49,88.461,88.461,226799998.0
2005-12-15 06:19:00,88.477,88.478,88.446,88.456,170200003.0
2005-12-15 06:20:00,88.451,88.476,88.445,88.46,147600001.0
2005-12-15 06:21:00,88.449,88.494,88.449,88.494,122200000.0
2005-12-15 06:22:00,88.498,88.504,88.477,88.481,245599996.0
2005-12-15 06:23:00,88.498,88.502,88.476,88.476,142200001.0
2005-12-15 06:24:00,88.475,88.496,88.47,88.485,171900001.0
2005-12-15 06:25:00,88.489,88.497,88.476,88.48,192000000.0
2005-12-15 06:26:00,88.461,88.493,88.461,88.493,157600001.0
2005-12-15 06:27:00,88.474,88.501,88.471,88.496,206999999.0
2005-12-15 06:28:00,88.495,88.495,88.465,88.465,58800001.0
2005-12-15 06:29:00,88.479,88.479,88.441,88.454,102400002.0
2005-12-15 06:30:00,88.451,88.481,88.45,88.481,248200002.0
2005-12-15 06:31:00,88.492,88.515,88.482,88.492,237799998.0
2005-12-15 06:32:00,88.505,88.518,88.488,88.497,228900001.0
2005-12-15 06:33:00,88.488,88.501,88.472,88.485,310000003.0
2005-12-15 06:34:00,88.478,88.491,88.459,88.459,110900001.0
2005-12-15 06:35:00,88.452,88.478,88.452,88.478,202899999.0
2005-12-15 06:36:00,88.456,88.472,88.451,88.465,120100001.0
2005-12-15 06:37:00,88.467,88.472,88.453,88.453,71100000.0
2005-12-15 06:38:00,88.463,88.474,88.447,88.46,330800001.0
2005-12-15 06:39:00,88.455,88.478,88.45,88.473,262399998.0
2005-12-15 06:40:00,88.478,88.495,88.459,88.462,205799997.0
2005-12-15 06:41:00,88.461,88.479,88.454,88.471,180699999.0
2005-12-15 06:42:00,88.439,88.469,88.439,88.462,316899997.0
2005-12-15 06:43:00,88.462,88.464,88.441,88.441,237899999.0
2005-12-15 06:44:00,88.45,88.468,88.437,88.446,181299997.0
2005-12-15 06:45:00,88.472,88.472,88.439,88.452,62599999.0
2005-12-15 06:46:00,88.452,88.469,88.441,88.445,170199997.0
2005-12-15 06:47:00,88.465,88.475,88.439,88.439,163099997.0
2005-12-15 06:48:00,88.426,88.467,88.426,88.453,285199998.0
2005-12-15 06:49:00,88.434,88.456,88.431,88.447,202199999.0
2005-12-15 06:50:00,88.44,88.462,88.425,88.444,149600000.0
2005-12-15 06:51:00,88.465,88.465,88.436,88.436,282299996.0
2005-12-15 06:52:00,88.457,88.457,88.429,88.435,184799999.0
2005-12-15 06:53:00,88.435,88.462,88.427,88.462,215100000.0
2005-12-15 06:54:00,88.466,88.467,88.442,88.455,256100000.0
2005-12-15 06:55:00,88.453,88.474,88.453,88.469,75400001.0
2005-12-15 06:56:00,88.466,88.486,88.457,88.48,257299999.0
2005-12-15 06:57:00,88.463,88.479,88.455,88.469,166600001.0
2005-12-15 06:58:00,88.461,88.472,88.438,88.452,272699996.0
2005-12-15 06:59:00,88.458,88.473,88.435,88.442,157799998.0
2005-12-15 07:00:00,88.446,88.474,88.446,88.474,105700001.0
2005-12-15 07:01:00,88.45,88.468,88.447,88.463,155299999.0
2005-12-15 07:02:00,88.445,88.472,88.439,88.467,252999998.0
2005-12-15 07:03:00,88.441,88.46,88.428,88.451,100500001.0
2005-12-15 07:04:00,88.453,88.466,88.445,88.463,152299998.0
2005-12-15 07:05:00,88.462,88.468,88.442,88.448,268199999.0
2005-12-15 07:06:00,88.466,88.474,88.453,88.458,110000000.0
2005-12-15 07:07:00,88.467,88.467,88.424,88.447,80800000.0
2005-12-15 07:08:00,88.454,88.466,88.433,88.442,148599998.0
2005-12-15 07:09:00,88.448,88.463,88.433,88.446,137199998.0
2005-12-15 07:10:00,88.465,88.477,88.45,88.45,166899999.0
2005-12-15 07:11:00,88.473,88.477,88.458,88.46,238800001.0
2005-12-15 07:12:00,88.473,88.479,88.455,88.467,144099998.0
2005-12-15 07:13:00,88.475,88.479,88.455,88.455,125699999.0
2005-12-15 07:14:00,88.45,88.485,88.45,88.485,230299998.0
2005-12-15 07:15:00,88.48,88.495,88.464,88.469,259200000.0
2005-12-15 07:16:00,88.452,88.486,88.452,88.46,267800002.0
2005-12-15 07:17:00,88.46,88.477,88.457,88.461,169400000.0
2005-12-15 07:18:00,88.478,88.494,88.472,88.486,214600000.0
2005-12-15 07:19:00,88.494,88.507,88.473,88.493,306000005.0
2005-12-15 07:20:00,88.494,88.521,88.494,88.521,150500002.0
2005-12-15 07:21:00,88.528,88.546,88.515,88.517,152899999.0
2005-12-15 07:22:00,88.512,88.53,88.504,88.528,159599998.0
2005-12-15 07:23:00,88.503,88.534,88.502,88.52,190000000.0
2005-12-15 07:24:00,88.52,88.528,88.48,88.513,221200000.0
2005-12-15 07:25:00,88.514,88.522,88.499,88.504,268399999.0
2005-12-15 07:26:00,88.517,88.517,88.475,88.488,181899998.0
2005-12-15 07:27:00,88.508,88.524,88.492,88.524,120699999.0
2005-12-15 07:28:00,88.527,88.537,88.504,88.504,122699999.0
2005-12-15 07:29:00,88.532,88.549,88.523,88.532,193900000.0
2005-12-15 07:30:00,88.526,88.546,88.523,88.523,86900000.0
2005-12-15 07:31:00,88.513,88.543,88.513,88.543,179900001.0
2005-12-15 07:32:00,88.546,88.555,88.53,88.539,201799999.0
2005-12-15 07:33:00,88.53,88.553,88.52,88.543,265499999.0
2005-12-15 07:34:00,88.55,88.55,88.525,88.53,180099999.0
2005-12-15 07:35:00,88.544,88.556,88.524,88.536,311299997.0
2005-12-15 07:36:00,88.567,88.58,88.552,88.556,244799999.0
2005-12-15 07:37:00,88.556,88.582,88.554,88.582,171200000.0
2005-12-15 07:38:00,88.554,88.583,88.553,88.571,187299999.0
2005-12-15 07:39:00,88.573,88.588,88.555,88.56,156099999.0
2005-12-15 07:40:00,88.567,88.595,88.552,88.584,153599998.0
2005-12-15 07:41:00,88.579,88.592,88.56,88.573,140199999.0
2005-12-15 07:42:00,88.57,88.584,88.554,88.554,162000000.0
2005-12-15 07:43:00,88.562,88.562,88.512,88.512,134099999.0
2005-12-15 07:44:00,88.518,88.521,88.488,88.5,101500001.0
2005-12-15 07:45:00,88.481,88.506,88.478,88.494,138900002.0
2005-12-15 07:46:00,88.485,88.507,88.452,88.49,148200001.0
2005-12-15 07:47:00,88.506,88.516,88.484,88.514,200500002.0
2005-12-15 07:48:00,88.495,88.508,88.481,88.502,195900001.0
2005-12-15 07:49:00,88.499,88.499,88.468,88.473,244599997.0
2005-12-15 07:50:00,88.478,88.495,88.428,88.464,200500000.0
2005-12-15 07:51:00,88.473,88.493,88.473,88.493,61899998.0
2005-12-15 07:52:00,88.461,88.483,88.418,88.439,64700000.0
2005-12-15 07:53:00,88.459,88.475,88.432,88.465,193400001.0
2005-12-15 07:54:00,88.449,88.467,88.444,88.446,86800000.0
2005-12-15 07:55:00,88.462,88.462,88.439,88.448,214100002.0
2005-12-15 07:56:00,88.432,88.451,88.411,88.435,143100001.0
2005-12-15 07:57:00,88.423,88.447,88.422,88.44,198299998.0
2005-12-15 07:58:00,88.418,88.44,88.411,88.44,158499999.0
2005-12-15 07:59:00,88.433,88.451,88.427,88.438,189399997.0
2005-12-15 08:00:00,88.432,88.432,88.401,88.406,127799999.0
2005-12-15 08:01:00,88.423,88.437,88.413,88.427,270899999.0
2005-12-15 08:02:00,88.406,88.435,88.406,88.435,291600001.0
2005-12-15 08:03:00,88.433,88.442,88.415,88.425,196599996.0
2005-12-15 08:04:00,88.447,88.461,88.427,88.427,212300001.0
2005-12-15 08:05:00,88.423,88.45,88.42,88.439,293500001.0
2005-12-15 08:06:00,88.431,88.454,88.431,88.452,229899998.0
2005-12-15 08:07:00,88.44,88.462,88.43,88.45,289799996.0
2005-12-15 08:08:00,88.45,88.45,88.422,88.422,125300002.0
2005-12-15 08:09:00,88.438,88.456,88.422,88.442,228499997.0
2005-12-15 08:10:00,88.436,88.457,88.422,88.452,220500002.0
2005-12-15 08:11:00,88.427,88.462,88.427,88.446,154500001.0
2005-12-15 08:12:00,88.446,88.457,88.427,88.443,174499999.0
2005-12-15 08:13:00,88.445,88.458,88.434,88.454,210800003.0
2005-12-15 08:14:00,88.453,88.461,88.433,88.441,125100000.0
2005-12-15 08:15:00,88.463,88.464,88.436,88.451,190499996.0
2005-12-15 08:16:00,88.452,88.465,88.433,88.45,210499998.0
2005-12-15 08:17:00,88.451,88.466,88.438,88.463,198800000.0
2005-12-15 08:18:00,88.465,88.468,88.448,88.45,216800000.0
2005-12-15 08:19:00,88.465,88.47,88.45,88.451,168900000.0
2005-12-15 08:20:00,88.451,88.475,88.445,88.475,204599997.0
2005-12-15 08:21:00,88.477,88.477,88.448,88.448,212999996.0
2005-12-15 08:22:00,88.454,88.48,88.454,88.48,101900002.0
2005-12-15 08:23:00,88.468,88.475,88.449,88.456,248500000.0
2005-12-15 08:24:00,88.453,88.458,88.433,88.445,141300000.0
2005-12-15 08:25:00,88.424,88.455,88.424,88.452,116999999.0
2005-12-15 08:26:00,88.445,88.445,88.426,88.43,98999999.0
2005-12-15 08:27:00,88.427,88.444,88.415,88.437,206399994.0
2005-12-15 08:28:00,88.443,88.456,88.412,88.441,254799995.0
2005-12-15 08:29:00,88.446,88.446,88.412,88.417,206799999.0
2005-12-15 08:30:00,88.4,88.424,88.376,88.385,181600001.0
2005-12-15 08:31:00,88.378,88.408,88.369,88.388,181199998.0
2005-12-15 08:32:00,88.397,88.413,88.372,88.39,202499997.0
2005-12-15 08:33:00,88.4,88.418,88.388,88.408,227399999.0
2005-12-15 08:34:00,88.4,88.422,88.38,88.393,169700000.0
2005-12-15 08:35:00,88.417,88.43,88.397,88.397,229200000.0
2005-12-15 08:36:00,88.407,88.412,88.384,88.404,178700001.0
2005-12-15 08:37:00,88.395,88.407,88.365,88.398,162499998.0
2005-12-15 08:38:00,88.394,88.407,88.378,88.407,183699999.0
2005-12-15 08:39:00,88.403,88.413,88.38,88.395,300399997.0
2005-12-15 08:40:00,88.389,88.404,88.382,88.395,328099997.0
2005-12-15 08:41:00,88.388,88.388,88.347,88.347,126600000.0
2005-12-15 08:42:00,88.35,88.369,88.339,88.355,115300002.0
2005-12-15 08:43:00,88.352,88.372,88.341,88.344,202999998.0
2005-12-15 08:44:00,88.349,88.374,88.349,88.365,200399998.0
2005-12-15 08:45:00,88.368,88.373,88.351,88.361,74000000.0
2005-12-15 08:46:00,88.356,88.374,88.355,88.374,200899999.0
2005-12-15 08:47:00,88.357,88.382,88.355,88.376,209300000.0
2005-12-15 08:48:00,88.382,88.382,88.359,88.359,153899999.0
2005-12-15 08:49:00,88.361,88.388,88.355,88.388,141799998.0
2005-12-15 08:50:00,88.374,88.388,88.348,88.377,145299997.0
2005-12-15 08:51:00,88.381,88.389,88.356,88.356,358999996.0
2005-12-15 08:52:00,88.388,88.398,88.373,88.377,208599998.0
2005-12-15 08:53:00,88.386,88.389,88.361,88.376,259700003.0
2005-12-15 08:54:00,88.368,88.395,88.364,88.392,101900000.0
2005-12-15 08:55:00,88.369,88.389,88.365,88.378,154200000.0
2005-12-15 08:56:00,88.365,88.365,88.321,88.323,132400001.0
2005-12-15 08:57:00,88.327,88.327,88.277,88.277,288800000.0
2005-12-15 08:58:00,88.283,88.299,88.266,88.266,196000002.0
2005-12-15 08:59:00,88.282,88.306,88.255,88.262,270499998.0
2005-12-15 09:00:00,88.23,88.263,88.23,88.255,164799999.0
2005-12-15 09:01:00,88.255,88.281,88.236,88.256,227100002.0
2005-12-15 09:02:00,88.28,88.295,88.26,88.275,164100000.0
2005-12-15 09:03:00,88.248,88.27,88.221,88.235,256199999.0
2005-12-15 09:04:00,88.218,88.22,88.14,88.14,189400001.0
2005-12-15 09:05:00,88.15,88.15,88.08,88.08,203300000.0
2005-12-15 09:06:00,88.07,88.07,88.042,88.052,219699994.0
2005-12-15 09:07:00,88.048,88.071,88.043,88.069,146800001.0
2005-12-15 09:08:00,88.065,88.086,88.043,88.065,210799999.0
2005-12-15 09:09:00,88.06,88.078,88.05,88.074,236400000.0
2005-12-15 09:10:00,88.055,88.079,88.05,88.058,138700000.0
2005-12-15 09:11:00,88.089,88.095,88.067,88.071,186999999.0
2005-12-15 09:12:00,88.105,88.132,88.089,88.103,182700000.0
2005-12-15 09:13:00,88.091,88.108,88.073,88.084,169199999.0
2005-12-15 09:14:00,88.083,88.09,88.028,88.028,127500000.0
2005-12-15 09:15:00,88.027,88.033,88.009,88.014,247700003.0
2005-12-15 09:16:00,87.998,88.015,87.989,88.011,167399999.0
2005-12-15 09:17:00,87.997,88.014,87.971,87.976,239999995.0
2005-12-15 09:18:00,87.93,87.955,87.889,87.901,132200000.0
2005-12-15 09:19:00,87.904,87.937,87.896,87.909,155299999.0
2005-12-15 09:20:00,87.925,87.933,87.907,87.908,211399999.0
2005-12-15 09:21:00,87.929,87.941,87.907,87.925,153200001.0
2005-12-15 09:22:00,87.932,87.945,87.917,87.935,186499999.0
2005-12-15 09:23:00,87.931,87.932,87.905,87.914,214100000.0
2005-12-15 09:24:00,87.905,87.94,87.893,87.918,194399999.0
2005-12-15 09:25:00,87.92,87.937,87.913,87.925,184499999.0
2005-12-15 09:26:00,87.927,87.943,87.914,87.915,216399997.0
2005-12-15 09:27:00,87.926,87.935,87.906,87.906,169600000.0
2005-12-15 09:28:00,87.913,87.935,87.895,87.921,171300001.0
2005-12-15 09:29:00,87.929,87.929,87.883,87.883,234299999.0
2005-12-15 09:30:00,87.824,87.858,87.77,87.785,209000004.0
2005-12-15 09:31:00,87.793,87.826,87.779,87.81,203999999.0
2005-12-15 09:32:00,87.818,87.818,87.79,87.801,197999998.0
2005-12-15 09:33:00,87.805,87.82,87.789,87.791,131400000.0
2005-12-15 09:34:00,87.793,87.829,87.78,87.829,129099999.0
2005-12-15 09:35:00,87.846,87.86,87.834,87.838,152599998.0
2005-12-15 09:36:00,87.841,87.853,87.828,87.832,165800003.0
2005-12-15 09:37:00,87.828,87.854,87.824,87.845,165299999.0
2005-12-15 09:38:00,87.833,87.843,87.815,87.823,240799997.0
2005-12-15 09:39:00,87.832,87.852,87.807,87.827,119500000.0
2005-12-15 09:40:00,87.802,87.847,87.802,87.847,138300001.0
2005-12-15 09:41:00,87.864,87.876,87.837,87.851,167900001.0
2005-12-15 09:42:00,87.875,87.878,87.808,87.808,88999999.0
2005-12-15 09:43:00,87.786,87.796,87.752,87.756,180100001.0
2005-12-15 09:44:00,87.768,87.792,87.743,87.756,157100000.0
2005-12-15 09:45:00,87.772,87.791,87.761,87.775,210400000.0
2005-12-15 09:46:00,87.752,87.784,87.738,87.749,310499998.0
2005-12-15 09:47:00,87.723,87.729,87.679,87.679,220600005.0
2005-12-15 09:48:00,87.692,87.697,87.662,87.662,205399999.0
2005-12-15 09:49:00,87.67,87.684,87.654,87.682,258499996.0
2005-12-15 09:50:00,87.665,87.687,87.612,87.617,322799998.0
2005-12-15 09:51:00,87.578,87.595,87.569,87.578,205699999.0
2005-12-15 09:52:00,87.6,87.604,87.548,87.548,117999999.0
2005-12-15 09:53:00,87.551,87.58,87.539,87.56,245000000.0
2005-12-15 09:54:00,87.5,87.5,87.359,87.359,238999997.0
2005-12-15 09:55:00,87.367,87.373,87.318,87.326,219799996.0
2005-12-15 09:56:00,87.33,87.347,87.307,87.332,146500000.0
2005-12-15 09:57:00,87.335,87.351,87.305,87.318,200500001.0
2005-12-15 09:58:00,87.318,87.39,87.309,87.39,188799998.0
2005-12-15 09:59:00,87.385,87.406,87.368,87.384,174800000.0
2005-12-15 10:00:00,87.388,87.433,87.388,87.417,140399999.0
2005-12-15 10:01:00,87.401,87.401,87.345,87.345,161600001.0
2005-12-15 10:02:00,87.3,87.325,87.282,87.325,195799998.0
2005-12-15 10:03:00,87.339,87.372,87.339,87.364,176800000.0
2005-12-15 10:04:00,87.345,87.393,87.343,87.393,109000000.0
2005-12-15 10:05:00,87.388,87.435,87.367,87.415,139699999.0
2005-12-15 10:06:00,87.434,87.477,87.434,87.477,225700000.0
2005-12-15 10:07:00,87.489,87.515,87.477,87.481,244200001.0
2005-12-15 10:08:00,87.489,87.527,87.477,87.527,223800003.0
2005-12-15 10:09:00,87.56,87.585,87.538,87.538,191800000.0
2005-12-15 10:10:00,87.542,87.571,87.531,87.545,148800001.0
2005-12-15 10:11:00,87.582,87.583,87.536,87.557,207600000.0
2005-12-15 10:12:00,87.604,87.673,87.604,87.673,74399998.0
2005-12-15 10:13:00,87.69,87.704,87.629,87.629,159700000.0
2005-12-15 10:14:00,87.597,87.627,87.597,87.623,166500000.0
2005-12-15 10:15:00,87.597,87.657,87.597,87.657,102200000.0
2005-12-15 10:16:00,87.634,87.669,87.634,87.665,178900001.0
2005-12-15 10:17:00,87.656,87.659,87.624,87.637,212400003.0
2005-12-15 10:18:00,87.644,87.668,87.636,87.662,249699996.0
2005-12-15 10:19:00,87.633,87.666,87.633,87.657,190199998.0
2005-12-15 10:20:00,87.653,87.653,87.64,87.64,49200000.0
2005-12-15 10:21:00,87.621,87.621,87.596,87.608,131200001.0
2005-12-15 10:22:00,87.612,87.618,87.572,87.574,274699999.0
2005-12-15 10:23:00,87.59,87.591,87.552,87.552,152899998.0
2005-12-15 10:24:00,87.57,87.6,87.549,87.6,160999999.0
2005-12-15 10:25:00,87.62,87.631,87.602,87.618,144300001.0
2005-12-15 10:26:00,87.614,87.641,87.605,87.624,136800000.0
2005-12-15 10:27:00,87.615,87.629,87.604,87.611,212400002.0
2005-12-15 10:28:00,87.602,87.621,87.588,87.621,109200000.0
2005-12-15 10:29:00,87.616,87.628,87.594,87.6,182200002.0
2005-12-15 10:30:00,87.614,87.62,87.596,87.598,240299996.0
2005-12-15 10:31:00,87.631,87.641,87.611,87.614,249799998.0
2005-12-15 10:32:00,87.628,87.653,87.62,87.653,190199997.0
2005-12-15 10:33:00,87.66,87.669,87.622,87.622,85200000.0
2005-12-15 10:34:00,87.659,87.677,87.651,87.669,146599999.0
2005-12-15 10:35:00,87.664,87.677,87.646,87.663,224900001.0
2005-12-15 10:36:00,87.647,87.661,87.638,87.653,300700000.0
2005-12-15 10:37:00,87.663,87.675,87.647,87.657,93400000.0
2005-12-15 10:38:00,87.648,87.668,87.616,87.625,210500000.0
2005-12-15 10:39:00,87.606,87.643,87.581,87.581,254800001.0
2005-12-15 10:40:00,87.586,87.596,87.558,87.559,202199998.0
2005-12-15 10:41:00,87.548,87.581,87.545,87.573,224899997.0
2005-12-15 10:42:00,87.563,87.582,87.54,87.54,251800000.0
2005-12-15 10:43:00,87.547,87.56,87.527,87.527,217700000.0
2005-12-15 10:44:00,87.541,87.569,87.523,87.564,335499998.0
2005-12-15 10:45:00,87.541,87.561,87.528,87.539,150100001.0
2005-12-15 10:46:00,87.537,87.54,87.512,87.512,148000000.0
2005-12-15 10:47:00,87.496,87.516,87.464,87.477,239499994.0
2005-12-15 10:48:00,87.464,87.481,87.442,87.455,194500000.0
2005-12-15 10:49:00,87.442,87.457,87.411,87.419,128299999.0
2005-12-15 10:50:00,87.401,87.418,87.348,87.373,91100000.0
2005-12-15 10:51:00,87.378,87.378,87.331,87.343,281899999.0
2005-12-15 10:52:00,87.36,87.36,87.311,87.318,233700002.0
2005-12-15 10:53:00,87.336,87.353,87.329,87.353,202699997.0
2005-12-15 10:54:00,87.345,87.345,87.296,87.302,130000000.0
2005-12-15 10:55:00,87.313,87.329,87.291,87.301,335399996.0
2005-12-15 10:56:00,87.303,87.311,87.281,87.281,167799999.0
2005-12-15 10:57:00,87.281,87.293,87.257,87.27,151800001.0
2005-12-15 10:58:00,87.262,87.289,87.261,87.289,302599999.0
2005-12-15 10:59:00,87.289,87.306,87.274,87.281,211600000.0
2005-12-15 11:00:00,87.282,87.298,87.249,87.274,325099996.0
2005-12-15 11:01:00,87.258,87.275,87.226,87.244,195799999.0
2005-12-15 11:02:00,87.229,87.285,87.229,87.285,153600001.0
2005-12-15 11:03:00,87.278,87.301,87.258,87.285,231799999.0
2005-12-15 11:04:00,87.305,87.329,87.295,87.31,222399998.0
2005-12-15 11:05:00,87.293,87.31,87.28,87.293,231100001.0
2005-12-15 11:06:00,87.281,87.281,87.247,87.255,162800001.0
2005-12-15 11:07:00,87.255,87.287,87.25,87.284,178400000.0
2005-12-15 11:08:00,87.261,87.279,87.249,87.26,87999999.0
2005-12-15 11:09:00,87.257,87.257,87.23,87.237,145700001.0
2005-12-15 11:10:00,87.262,87.295,87.25,87.277,185400004.0
2005-12-15 11:11:00,87.266,87.285,87.256,87.272,89600000.0
2005-12-15 11:12:00,87.259,87.294,87.259,87.293,199700002.0
2005-12-15 11:13:00,87.289,87.292,87.251,87.259,353699997.0
2005-12-15 11:14:00,87.229,87.251,87.218,87.218,116300001.0
2005-12-15 11:15:00,87.233,87.251,87.212,87.226,149800001.0
2005-12-15 11:16:00,87.226,87.265,87.226,87.26,155299999.0
2005-12-15 11:17:00,87.247,87.295,87.239,87.295,230499996.0
2005-12-15 11:18:00,87.269,87.307,87.266,87.282,210799999.0
2005-12-15 11:19:00,87.261,87.282,87.235,87.25,237999998.0
2005-12-15 11:20:00,87.246,87.27,87.227,87.265,152700001.0
2005-12-15 11:21:00,87.238,87.257,87.213,87.228,129000000.0
2005-12-15 11:22:00,87.219,87.246,87.211,87.239,232899998.0
2005-12-15 11:23:00,87.209,87.233,87.186,87.198,118500000.0
2005-12-15 11:24:00,87.202,87.211,87.178,87.186,241500004.0
2005-12-15 11:25:00,87.182,87.211,87.175,87.211,170199999.0
2005-12-15 11:26:00,87.224,87.234,87.195,87.213,157400000.0
2005-12-15 11:27:00,87.235,87.235,87.193,87.193,118000001.0
2005-12-15 11:28:00,87.196,87.207,87.164,87.18,195000000.0
2005-12-15 11:29:00,87.178,87.223,87.178,87.208,246599998.0
2005-12-15 11:30:00,87.225,87.231,87.2,87.212,199999998.0
2005-12-15 11:31:00,87.223,87.234,87.139,87.142,136499998.0
2005-12-15 11:32:00,87.117,87.136,87.078,87.078,204800003.0
2005-12-15 11:33:00,87.066,87.066,86.964,86.974,171400001.0
2005-12-15 11:34:00,86.983,86.992,86.954,86.959,154200000.0
2005-12-15 11:35:00,86.959,86.98,86.925,86.935,110100001.0
2005-12-15 11:36:00,86.929,86.942,86.881,86.921,172200000.0
2005-12-15 11:37:00,86.934,86.951,86.901,86.907,377899995.0
2005-12-15 11:38:00,86.886,86.93,86.84,86.846,264899997.0
2005-12-15 11:39:00,86.815,86.874,86.793,86.855,174900000.0
2005-12-15 11:40:00,86.848,86.912,86.848,86.912,201599999.0
2005-12-15 11:41:00,86.874,86.924,86.843,86.851,214999999.0
2005-12-15 11:42:00,86.822,86.846,86.79,86.82,193900004.0
2005-12-15 11:43:00,86.857,86.864,86.779,86.781,173699996.0
2005-12-15 11:44:00,86.8,86.86,86.8,86.832,239799998.0
2005-12-15 11:45:00,86.861,86.897,86.851,86.882,302900001.0
2005-12-15 11:46:00,86.891,86.933,86.878,86.884,181200001.0
2005-12-15 11:47:00,86.879,86.925,86.872,86.878,193699999.0
2005-12-15 11:48:00,86.912,86.952,86.91,86.952,111799999.0
2005-12-15 11:49:00,86.959,86.992,86.957,86.987,260099999.0
2005-12-15 11:50:00,86.961,86.998,86.958,86.998,171600000.0
2005-12-15 11:51:00,87.016,87.035,86.992,87.019,367199998.0
2005-12-15 11:52:00,87.039,87.039,86.984,86.984,271699999.0
2005-12-15 11:53:00,86.996,86.996,86.951,86.96,256100002.0
2005-12-15 11:54:00,86.987,86.987,86.938,86.961,140099998.0
2005-12-15 11:55:00,86.955,86.977,86.926,86.938,161499999.0
2005-12-15 11:56:00,86.937,86.944,86.882,86.882,203599998.0
2005-12-15 11:57:00,86.882,86.922,86.882,86.921,161500000.0
2005-12-15 11:58:00,86.927,86.929,86.901,86.903,199500003.0
2005-12-15 11:59:00,86.908,86.949,86.904,86.948,241700001.0
2005-12-15 12:00:00,86.923,86.951,86.923,86.937,259100000.0
2005-12-15 12:01:00,86.919,86.949,86.915,86.943,137100001.0
2005-12-15 12:02:00,86.93,86.944,86.92,86.94,258200001.0
2005-12-15 12:03:00,86.93,86.953,86.919,86.953,110600001.0
2005-12-15 12:04:00,86.956,86.956,86.929,86.937,129099998.0
2005-12-15 12:05:00,86.964,86.988,86.955,86.963,199999997.0
2005-12-15 12:06:00,86.964,86.996,86.964,86.996,165599997.0
2005-12-15 12:07:00,86.958,86.997,86.916,86.984,285799996.0
2005-12-15 12:08:00,86.969,86.991,86.956,86.97,208000003.0
2005-12-15 12:09:00,86.952,86.973,86.938,86.947,119000000.0
2005-12-15 12:10:00,86.924,86.974,86.924,86.967,231700001.0
2005-12-15 12:11:00,86.962,87.005,86.962,87.005,176999998.0
2005-12-15 12:12:00,87.009,87.015,86.985,86.99,173800003.0
2005-12-15 12:13:00,86.971,86.989,86.948,86.967,159400000.0
2005-12-15 12:14:00,86.968,86.985,86.948,86.963,279700002.0
2005-12-15 12:15:00,86.973,87.005,86.968,86.995,276800000.0
2005-12-15 12:16:00,87.0,87.032,86.987,87.012,99400000.0
2005-12-15 12:17:00,87.02,87.032,86.996,87.008,147099999.0
2005-12-15 12:18:00,87.0,87.04,87.0,87.022,223999998.0
2005-12-15 12:19:00,86.991,87.024,86.99,87.01,227900004.0
2005-12-15 12:20:00,86.993,87.012,86.973,87.008,201100000.0
2005-12-15 12:21:00,86.983,87.001,86.97,86.989,106099998.0
2005-12-15 12:22:00,86.988,87.0,86.968,86.978,144200001.0
2005-12-15 12:23:00,86.972,86.989,86.954,86.989,153799998.0
2005-12-15 12:24:00,86.988,86.992,86.963,86.963,285399999.0
2005-12-15 12:25:00,86.972,86.997,86.97,86.995,178400002.0
2005-12-15 12:26:00,86.993,87.003,86.971,86.971,244599999.0
2005-12-15 12:27:00,86.962,86.981,86.936,86.968,175399999.0
2005-12-15 12:28:00,86.945,86.967,86.926,86.94,181499998.0
2005-12-15 12:29:00,86.935,86.967,86.927,86.967,247199999.0
2005-12-15 12:30:00,86.953,86.979,86.945,86.962,279899999.0
2005-12-15 12:31:00,86.961,86.961,86.917,86.928,186899997.0
2005-12-15 12:32:00,86.949,86.979,86.94,86.973,282199995.0
2005-12-15 12:33:00,86.974,87.005,86.968,86.995,262900001.0
2005-12-15 12:34:00,86.999,87.012,86.984,87.001,160899998.0
2005-12-15 12:35:00,87.008,87.008,86.983,86.987,219400002.0
2005-12-15 12:36:00,87.004,87.039,87.004,87.035,259600002.0
2005-12-15 12:37:00,87.035,87.043,87.009,87.018,169100001.0
2005-12-15 12:38:00,87.018,87.029,86.999,87.012,129899998.0
2005-12-15 12:39:00,87.031,87.044,87.016,87.025,127900001.0
2005-12-15 12:40:00,87.022,87.022,86.99,87.006,158800000.0
2005-12-15 12:41:00,86.984,86.998,86.955,86.967,98400001.0
2005-12-15 12:42:00,86.962,86.991,86.949,86.986,65100000.0
2005-12-15 12:43:00,86.982,86.983,86.935,86.935,301799996.0
2005-12-15 12:44:00,86.929,86.953,86.929,86.93,157399999.0
2005-12-15 12:45:00,86.958,86.981,86.941,86.967,137800000.0
2005-12-15 12:46:00,86.948,86.98,86.948,86.975,251500000.0
2005-12-15 12:47:00,86.956,86.982,86.924,86.98,288199997.0
2005-12-15 12:48:00,86.98,86.98,86.954,86.96,137900000.0
2005-12-15 12:49:00,86.974,87.009,86.974,87.006,335900003.0
2005-12-15 12:50:00,87.004,87.025,86.989,87.01,173099999.0
2005-12-15 12:51:00,87.013,87.049,87.01,87.046,187900000.0
2005-12-15 12:52:00,87.051,87.071,87.032,87.06,127300001.0
2005-12-15 12:53:00,87.062,87.078,87.02,87.02,231999995.0
2005-12-15 12:54:00,87.022,87.046,87.015,87.027,176400002.0
2005-12-15 12:55:00,86.996,87.015,86.974,86.987,129599998.0
2005-12-15 12:56:00,86.953,86.97,86.94,86.955,143299998.0
2005-12-15 12:57:00,86.955,86.962,86.931,86.935,125299999.0
2005-12-15 12:58:00,86.944,86.949,86.899,86.899,156499997.0
2005-12-15 12:59:00,86.875,86.914,86.875,86.914,104200001.0
2005-12-15 13:00:00,86.904,86.931,86.901,86.901,288100002.0
2005-12-15 13:01:00,86.913,86.927,86.89,86.914,199399998.0
2005-12-15 13:02:00,86.923,86.923,86.896,86.896,201800003.0
2005-12-15 13:03:00,86.89,86.914,86.847,86.873,225199998.0
2005-12-15 13:04:00,86.868,86.884,86.828,86.836,116199997.0
2005-12-15 13:05:00,86.815,86.84,86.815,86.837,156599999.0
2005-12-15 13:06:00,86.831,86.846,86.814,86.833,268399998.0
2005-12-15 13:07:00,86.818,86.82,86.767,86.767,201800004.0
2005-12-15 13:08:00,86.759,86.781,86.74,86.778,235200003.0
2005-12-15 13:09:00,86.781,86.794,86.76,86.76,224600000.0
2005-12-15 13:10:00,86.772,86.783,86.758,86.772,254500004.0
2005-12-15 13:11:00,86.76,86.801,86.76,86.801,123500000.0
2005-12-15 13:12:00,86.791,86.805,86.767,86.798,148299999.0
2005-12-15 13:13:00,86.804,86.81,86.781,86.793,181399999.0
2005-12-15 13:14:00,86.827,86.834,86.813,86.816,145899999.0
2005-12-15 13:15:00,86.808,86.826,86.799,86.815,209700002.0
2005-12-15 13:16:00,86.808,86.84,86.791,86.82,165400002.0
2005-12-15 13:17:00,86.825,86.838,86.807,86.825,196700003.0
2005-12-15 13:18:00,86.825,86.852,86.821,86.851,137399998.0
2005-12-15 13:19:00,86.835,86.862,86.829,86.846,243199994.0
2005-12-15 13:20:00,86.824,86.86,86.822,86.86,122099999.0
2005-12-15 13:21:00,86.831,86.85,86.821,86.844,294299998.0
2005-12-15 13:22:00,86.823,86.84,86.815,86.834,140900000.0
2005-12-15 13:23:00,86.82,86.856,86.819,86.856,247699998.0
2005-12-15 13:24:00,86.862,86.873,86.852,86.857,258400000.0
2005-12-15 13:25:00,86.87,86.9,86.87,86.9,168400000.0
2005-12-15 13:26:00,86.892,86.908,86.884,86.908,177100000.0
2005-12-15 13:27:00,86.897,86.918,86.886,86.903,280699996.0
2005-12-15 13:28:00,86.9,86.911,86.887,86.895,176999999.0
2005-12-15 13:29:00,86.884,86.914,86.884,86.912,188100002.0
2005-12-15 13:30:00,86.903,86.914,86.866,86.866,181100003.0
2005-12-15 13:31:00,86.845,86.862,86.835,86.862,319999997.0
2005-12-15 13:32:00,86.859,86.878,86.852,86.86,138699998.0
2005-12-15 13:33:00,86.865,86.877,86.841,86.853,138200002.0
2005-12-15 13:34:00,86.856,86.872,86.85,86.872,211499999.0
2005-12-15 13:35:00,86.849,86.866,86.837,86.853,100700000.0
2005-12-15 13:36:00,86.85,86.862,86.836,86.838,254299996.0
2005-12-15 13:37:00,86.87,86.875,86.844,86.845,235300000.0
2005-12-15 13:38:00,86.879,86.915,86.879,86.912,165600000.0
2005-12-15 13:39:00,86.941,87.012,86.94,86.97,175899998.0
2005-12-15 13:40:00,86.936,86.966,86.928,86.948,278799996.0
2005-12-15 13:41:00,86.938,86.968,86.926,86.926,214200000.0
2005-12-15 13:42:00,86.921,86.944,86.91,86.93,205899996.0
2005-12-15 13:43:00,86.899,86.931,86.899,86.915,223899997.0
2005-12-15 13:44:00,86.889,86.907,86.875,86.889,268299999.0
2005-12-15 13:45:00,86.875,86.912,86.855,86.912,198199996.0
2005-12-15 13:46:00,86.918,86.958,86.904,86.935,174700000.0
2005-12-15 13:47:00,86.934,86.958,86.934,86.946,177300002.0
2005-12-15 13:48:00,86.944,86.944,86.903,86.903,255299996.0
2005-12-15 13:49:00,86.912,86.944,86.906,86.944,281100000.0
2005-12-15 13:50:00,86.92,86.944,86.915,86.923,126499998.0
2005-12-15 13:51:00,86.916,86.924,86.902,86.915,221700001.0
2005-12-15 13:52:00,86.911,86.911,86.871,86.877,257299998.0
2005-12-15 13:53:00,86.884,86.901,86.873,86.901,117800000.0
2005-12-15 13:54:00,86.861,86.891,86.861,86.879,207799996.0
2005-12-15 13:55:00,86.85,86.879,86.846,86.858,263500000.0
2005-12-15 13:56:00,86.86,86.884,86.851,86.86,285899998.0
2005-12-15 13:57:00,86.833,86.861,86.832,86.861,183999994.0
2005-12-15 13:58:00,86.848,86.862,86.835,86.851,122799999.0
2005-12-15 13:59:00,86.846,86.863,86.837,86.863,121000000.0
2005-12-15 14:00:00,86.851,86.866,86.833,86.853,96800000.0
2005-12-15 14:01:00,86.817,86.845,86.811,86.841,190199997.0
2005-12-15 14:02:00,86.815,86.844,86.815,86.835,125100001.0
2005-12-15 14:03:00,86.83,86.83,86.792,86.796,236199997.0
2005-12-15 14:04:00,86.819,86.84,86.814,86.821,184999996.0
2005-12-15 14:05:00,86.796,86.815,86.785,86.798,262499997.0
2005-12-15 14:06:00,86.794,86.82,86.776,86.795,157500000.0
2005-12-15 14:07:00,86.824,86.845,86.814,86.818,164199998.0
2005-12-15 14:08:00,86.824,86.845,86.816,86.829,225400000.0
2005-12-15 14:09:00,86.809,86.836,86.808,86.825,174800001.0
2005-12-15 14:10:00,86.819,86.832,86.806,86.82,101300000.0
2005-12-15 14:11:00,86.813,86.835,86.813,86.833,187699999.0
2005-12-15 14:12:00,86.822,86.845,86.812,86.845,135700000.0
2005-12-15 14:13:00,86.838,86.888,86.838,86.888,217400003.0
2005-12-15 14:14:00,86.889,86.893,86.871,86.872,201900000.0
2005-12-15 14:15:00,86.872,86.891,86.86,86.881,305099996.0
2005-12-15 14:16:00,86.87,86.87,86.83,86.852,296300000.0
2005-12-15 14:17:00,86.819,86.842,86.812,86.838,155600001.0
2005-12-15 14:18:00,86.827,86.829,86.796,86.796,140599997.0
2005-12-15 14:19:00,86.781,86.83,86.768,86.792,277000003.0
2005-12-15 14:20:00,86.771,86.794,86.763,86.786,178999997.0
2005-12-15 14:21:00,86.787,86.789,86.756,86.756,162899997.0
2005-12-15 14:22:00,86.742,86.759,86.728,86.747,209300001.0
2005-12-15 14:23:00,86.742,86.765,86.742,86.759,116899999.0
2005-12-15 14:24:00,86.743,86.771,86.743,86.758,220699997.0
2005-12-15 14:25:00,86.753,86.785,86.752,86.752,113300000.0
2005-12-15 14:26:00,86.788,86.836,86.788,86.836,253600000.0
2005-12-15 14:27:00,86.84,86.895,86.825,86.864,128999998.0
2005-12-15 14:28:00,86.875,86.89,86.857,86.872,169699999.0
2005-12-15 14:29:00,86.886,86.894,86.857,86.87,219200001.0
2005-12-15 14:30:00,86.856,86.863,86.836,86.842,300599998.0
2005-12-15 14:31:00,86.864,86.88,86.854,86.854,161600000.0
2005-12-15 14:32:00,86.863,86.885,86.856,86.885,183099997.0
2005-12-15 14:33:00,86.86,86.891,86.86,86.886,200600000.0
2005-12-15 14:34:00,86.894,86.905,86.873,86.881,172999997.0
2005-12-15 14:35:00,86.892,86.911,86.852,86.852,226000001.0
2005-12-15 14:36:00,86.826,86.847,86.811,86.833,135399999.0
2005-12-15 14:37:00,86.803,86.826,86.769,86.782,239199999.0
2005-12-15 14:38:00,86.767,86.789,86.759,86.759,223599996.0
2005-12-15 14:39:00,86.765,86.784,86.744,86.744,119699998.0
2005-12-15 14:40:00,86.725,86.75,86.725,86.747,168400001.0
2005-12-15 14:41:00,86.742,86.796,86.724,86.796,140000000.0
2005-12-15 14:42:00,86.796,86.831,86.796,86.831,236600001.0
2005-12-15 14:43:00,86.857,86.867,86.842,86.842,156899999.0
2005-12-15 14:44:00,86.85,86.85,86.816,86.833,275199997.0
2005-12-15 14:45:00,86.826,86.862,86.826,86.862,194400000.0
2005-12-15 14:46:00,86.849,86.878,86.844,86.878,163800000.0
2005-12-15 14:47:00,86.889,86.911,86.877,86.881,282699999.0
2005-12-15 14:48:00,86.874,86.901,86.874,86.883,112600000.0
2005-12-15 14:49:00,86.877,86.895,86.866,86.887,197300001.0
2005-12-15 14:50:00,86.882,86.909,86.874,86.897,109800001.0
2005-12-15 14:51:00,86.914,86.934,86.897,86.912,153399996.0
2005-12-15 14:52:00,86.945,86.945,86.868,86.868,71100000.0
2005-12-15 14:53:00,86.875,86.927,86.868,86.905,224400002.0
2005-12-15 14:54:00,86.911,86.929,86.905,86.918,215799997.0
2005-12-15 14:55:00,86.909,86.909,86.88,86.885,243600000.0
2005-12-15 14:56:00,86.88,86.901,86.873,86.901,187299998.0
2005-12-15 14:57:00,86.896,86.908,86.884,86.903,139499999.0
2005-12-15 14:58:00,86.907,86.922,86.897,86.904,104800000.0
2005-12-15 14:59:00,86.886,86.911,86.875,86.899,202299999.0
2005-12-15 15:00:00,86.863,86.884,86.857,86.87,133099998.0
2005-12-15 15:01:00,86.849,86.878,86.849,86.873,355699997.0
2005-12-15 15:02:00,86.874,86.881,86.853,86.868,251099994.0
2005-12-15 15:03:00,86.842,86.863,86.826,86.839,264900005.0
2005-12-15 15:04:00,86.839,86.851,86.826,86.832,138200001.0
2005-12-15 15:05:00,86.855,86.855,86.824,86.837,241799996.0
2005-12-15 15:06:00,86.848,86.848,86.808,86.82,265400004.0
2005-12-15 15:07:00,86.832,86.841,86.766,86.807,122000000.0
2005-12-15 15:08:00,86.815,86.822,86.788,86.795,157500000.0
2005-12-15 15:09:00,86.794,86.82,86.786,86.808,279000000.0
2005-12-15 15:10:00,86.816,86.835,86.796,86.818,231400002.0
2005-12-15 15:11:00,86.852,86.87,86.839,86.851,156200002.0
2005-12-15 15:12:00,86.835,86.863,86.825,86.838,155299999.0
2005-12-15 15:13:00,86.847,86.85,86.813,86.813,183900000.0
2005-12-15 15:14:00,86.843,86.866,86.835,86.852,156000003.0
2005-12-15 15:15:00,86.863,86.878,86.847,86.864,177300001.0
2005-12-15 15:16:00,86.856,86.859,86.839,86.842,265399995.0
2005-12-15 15:17:00,86.855,86.868,86.835,86.85,130900001.0
2005-12-15 15:18:00,86.84,86.86,86.823,86.827,224200001.0
2005-12-15 15:19:00,86.815,86.829,86.793,86.8,228400000.0
2005-12-15 15:20:00,86.789,86.812,86.774,86.812,130700000.0
2005-12-15 15:21:00,86.796,86.825,86.79,86.825,149499998.0
2005-12-15 15:22:00,86.829,86.835,86.805,86.819,219400002.0
2005-12-15 15:23:00,86.824,86.837,86.811,86.811,242900001.0
2005-12-15 15:24:00,86.817,86.817,86.78,86.788,158799999.0
2005-12-15 15:25:00,86.82,86.844,86.818,86.844,98000000.0
2005-12-15 15:26:00,86.837,86.855,86.824,86.836,259300000.0
2005-12-15 15:27:00,86.85,86.862,86.829,86.836,155099998.0
2005-12-15 15:28:00,86.867,86.896,86.859,86.864,210700000.0
2005-12-15 15:29:00,86.876,86.891,86.855,86.891,302199995.0
2005-12-15 15:30:00,86.858,86.86,86.807,86.842,207599995.0
2005-12-15 15:31:00,86.84,86.84,86.789,86.806,214699997.0
2005-12-15 15:32:00,86.804,86.826,86.799,86.818,222500000.0
2005-12-15 15:33:00,86.817,86.825,86.79,86.79,74299999.0
2005-12-15 15:34:00,86.812,86.856,86.812,86.856,208300000.0
2005-12-15 15:35:00,86.85,86.897,86.85,86.897,205199999.0
2005-12-15 15:36:00,86.901,86.921,86.897,86.916,114699999.0
2005-12-15 15:37:00,86.927,86.93,86.892,86.892,198200002.0
2005-12-15 15:38:00,86.916,86.937,86.896,86.914,201300002.0
2005-12-15 15:39:00,86.92,86.92,86.89,86.89,217700002.0
2005-12-15 15:40:00,86.896,86.923,86.84,86.898,192200002.0
2005-12-15 15:41:00,86.897,86.915,86.881,86.884,160800002.0
2005-12-15 15:42:00,86.892,86.928,86.887,86.928,83500000.0
2005-12-15 15:43:00,86.94,86.962,86.912,86.925,250099998.0
2005-12-15 15:44:00,86.938,86.959,86.909,86.929,163700001.0
2005-12-15 15:45:00,86.935,86.951,86.904,86.904,224700002.0
2005-12-15 15:46:00,86.905,86.935,86.898,86.907,240099998.0
2005-12-15 15:47:00,86.891,86.916,86.887,86.893,265300001.0
2005-12-15 15:48:00,86.868,86.891,86.862,86.884,231100000.0
2005-12-15 15:49:00,86.89,86.89,86.869,86.885,259300002.0
2005-12-15 15:50:00,86.89,86.89,86.865,86.87,155200001.0
2005-12-15 15:51:00,86.868,86.885,86.858,86.885,173699995.0
2005-12-15 15:52:00,86.875,86.875,86.798,86.805,195000002.0
2005-12-15 15:53:00,86.799,86.829,86.792,86.805,173700000.0
2005-12-15 15:54:00,86.79,86.828,86.79,86.821,202699997.0
2005-12-15 15:55:00,86.818,86.848,86.802,86.818,153100000.0
2005-12-15 15:56:00,86.818,86.846,86.816,86.844,217200000.0
2005-12-15 15:57:00,86.838,86.846,86.821,86.821,94699999.0
2005-12-15 15:58:00,86.816,86.832,86.784,86.796,221600000.0
2005-12-15 15:59:00,86.795,86.829,86.784,86.807,129900000.0
2005-12-15 16:00:00,86.807,86.838,86.779,86.838,216000001.0
2005-12-15 16:01:00,86.882,86.888,86.824,86.852,158400000.0
2005-12-15 16:02:00,86.867,86.888,86.844,86.868,159200000.0
2005-12-15 16:03:00,86.853,86.89,86.844,86.853,148000000.0
2005-12-15 16:04:00,86.846,86.884,86.838,86.881,141000000.0
2005-12-15 16:05:00,86.878,86.899,86.857,86.876,100900000.0
2005-12-15 16:06:00,86.873,86.901,86.87,86.889,165699999.0
2005-12-15 16:07:00,86.875,86.91,86.873,86.91,111400000.0
2005-12-15 16:08:00,86.927,86.956,86.927,86.951,128499998.0
2005-12-15 16:09:00,86.959,86.959,86.926,86.933,182399999.0
2005-12-15 16:10:00,86.957,86.963,86.912,86.922,176099998.0
2005-12-15 16:11:00,86.894,86.94,86.893,86.94,158200001.0
2005-12-15 16:12:00,86.914,86.936,86.898,86.914,156899998.0
2005-12-15 16:13:00,86.903,86.903,86.872,86.884,153700000.0
2005-12-15 16:14:00,86.848,86.893,86.848,86.892,213500000.0
2005-12-15 16:15:00,86.872,86.897,86.865,86.876,189600000.0
2005-12-15 16:16:00,86.875,86.879,86.854,86.854,98900000.0
2005-12-15 16:17:00,86.835,86.859,86.829,86.848,233300000.0
2005-12-15 16:18:00,86.848,86.859,86.838,86.838,88700000.0
2005-12-15 16:19:00,86.857,86.857,86.825,86.825,155500000.0
2005-12-15 16:20:00,86.836,86.914,86.836,86.914,275100003.0
2005-12-15 16:21:00,86.918,86.943,86.907,86.914,191000001.0
2005-12-15 16:22:00,86.921,86.934,86.897,86.908,164100002.0
2005-12-15 16:23:00,86.914,86.943,86.908,86.914,213699996.0
2005-12-15 16:24:00,86.945,86.969,86.936,86.949,120000000.0
2005-12-15 16:25:00,86.962,86.962,86.927,86.949,214400000.0
2005-12-15 16:26:00,86.953,86.953,86.917,86.929,169600001.0
2005-12-15 16:27:00,86.95,86.956,86.927,86.943,340299999.0
2005-12-15 16:28:00,86.93,86.948,86.914,86.922,222000000.0
2005-12-15 16:29:00,86.91,86.92,86.892,86.899,176199996.0
2005-12-15 16:30:00,86.917,86.925,86.88,86.893,287700001.0
2005-12-15 16:31:00,86.901,86.952,86.901,86.912,234200000.0
2005-12-15 16:32:00,86.903,86.916,86.893,86.905,231199996.0
2005-12-15 16:33:00,86.901,86.909,86.883,86.889,242600005.0
2005-12-15 16:34:00,86.898,86.915,86.882,86.902,160399999.0
2005-12-15 16:35:00,86.891,86.908,86.881,86.894,173799998.0
2005-12-15 16:36:00,86.873,86.937,86.873,86.916,239299998.0
2005-12-15 16:37:00,86.913,86.924,86.893,86.91,202900001.0
2005-12-15 16:38:00,86.887,86.915,86.881,86.899,213300001.0
2005-12-15 16:39:00,86.9,86.9,86.863,86.863,308100001.0
2005-12-15 16:40:00,86.885,86.892,86.86,86.869,193699995.0
2005-12-15 16:41:00,86.888,86.921,86.888,86.914,105500000.0
2005-12-15 16:42:00,86.895,86.912,86.887,86.904,238300000.0
2005-12-15 16:43:00,86.908,86.911,86.889,86.893,87199998.0
2005-12-15 16:44:00,86.892,86.915,86.882,86.907,299800001.0
2005-12-15 16:45:00,86.906,86.924,86.892,86.907,139800000.0
2005-12-15 16:46:00,86.927,87.0,86.927,86.982,264899999.0
2005-12-15 16:47:00,86.984,87.007,86.978,86.996,189199997.0
2005-12-15 16:48:00,86.967,86.995,86.951,86.966,201199997.0
2005-12-15 16:49:00,86.972,86.972,86.929,86.951,207300002.0
2005-12-15 16:50:00,86.937,86.962,86.911,86.927,182100001.0
2005-12-15 16:51:00,86.908,86.93,86.908,86.926,191099998.0
2005-12-15 16:52:00,86.918,86.956,86.918,86.956,213199998.0
2005-12-15 16:53:00,86.942,86.948,86.903,86.903,187700002.0
2005-12-15 16:54:00,86.91,86.945,86.895,86.916,179999997.0
2005-12-15 16:55:00,86.933,86.958,86.903,86.903,175199998.0
2005-12-15 16:56:00,86.903,86.96,86.903,86.96,102499999.0
2005-12-15 16:57:00,86.98,86.987,86.956,86.97,221299999.0
2005-12-15 16:58:00,86.954,86.978,86.946,86.973,175400002.0
2005-12-15 16:59:00,86.974,86.981,86.933,86.933,276799999.0
2005-12-15 17:00:00,86.922,86.952,86.908,86.93,167099999.0
2005-12-15 17:01:00,86.902,86.933,86.892,86.91,202499998.0
2005-12-15 17:02:00,86.909,86.93,86.887,86.908,134399998.0
2005-12-15 17:03:00,86.922,86.953,86.911,86.925,305100002.0
2005-12-15 17:04:00,86.921,86.933,86.905,86.92,171699998.0
2005-12-15 17:05:00,86.91,86.933,86.906,86.918,213399998.0
2005-12-15 17:06:00,86.923,86.942,86.917,86.942,88600001.0
2005-12-15 17:07:00,86.945,86.953,86.929,86.929,133600003.0
2005-12-15 17:08:00,86.917,86.929,86.906,86.915,109000002.0
2005-12-15 17:09:00,86.9,86.918,86.884,86.886,134200001.0
2005-12-15 17:10:00,86.926,86.928,86.895,86.901,188699998.0
2005-12-15 17:11:00,86.917,86.932,86.898,86.92,184199999.0
2005-12-15 17:12:00,86.921,86.937,86.91,86.918,176200001.0
2005-12-15 17:13:00,86.939,86.976,86.927,86.961,229200000.0
2005-12-15 17:14:00,86.973,86.993,86.95,86.977,137900000.0
2005-12-15 17:15:00,86.993,87.017,86.978,86.989,247300000.0
2005-12-15 17:16:00,86.989,86.996,86.963,86.972,168599999.0
2005-12-15 17:17:00,86.985,86.995,86.949,86.949,197700002.0
2005-12-15 17:18:00,86.948,86.98,86.938,86.98,216499999.0
2005-12-15 17:19:00,86.977,87.058,86.977,87.058,169200001.0
2005-12-15 17:20:00,87.082,87.105,87.068,87.068,130100000.0
2005-12-15 17:21:00,87.051,87.066,87.028,87.05,300099999.0
2005-12-15 17:22:00,87.033,87.033,86.994,86.995,182099998.0
2005-12-15 17:23:00,86.995,87.056,86.995,87.056,126300000.0
2005-12-15 17:24:00,87.057,87.085,87.036,87.068,189600001.0
2005-12-15 17:25:00,87.052,87.094,87.047,87.094,273999998.0
2005-12-15 17:26:00,87.105,87.123,87.092,87.105,140000001.0
2005-12-15 17:27:00,87.118,87.163,87.118,87.147,219100001.0
2005-12-15 17:28:00,87.143,87.175,87.135,87.152,130899999.0
2005-12-15 17:29:00,87.159,87.167,87.132,87.152,215699999.0
2005-12-15 17:30:00,87.161,87.178,87.148,87.152,283799999.0
2005-12-15 17:31:00,87.12,87.144,87.095,87.116,153400000.0
2005-12-15 17:32:00,87.084,87.112,87.083,87.102,201000000.0
2005-12-15 17:33:00,87.073,87.095,87.041,87.056,175599998.0
2005-12-15 17:34:00,87.05,87.063,87.027,87.044,250799999.0
2005-12-15 17:35:00,87.062,87.088,87.051,87.072,177899999.0
2005-12-15 17:36:00,87.074,87.095,87.062,87.074,149300000.0
2005-12-15 17:37:00,87.087,87.1,87.077,87.089,144600000.0
2005-12-15 17:38:00,87.091,87.091,87.058,87.072,154600001.0
2005-12-15 17:39:00,87.086,87.113,87.075,87.111,223600000.0
2005-12-15 17:40:00,87.133,87.155,87.128,87.138,121500000.0
2005-12-15 17:41:00,87.158,87.197,87.119,87.147,202300000.0
2005-12-15 17:42:00,87.181,87.203,87.163,87.187,172099997.0
2005-12-15 17:43:00,87.214,87.232,87.203,87.219,59100001.0
2005-12-15 17:44:00,87.224,87.243,87.21,87.225,254899998.0
2005-12-15 17:45:00,87.212,87.212,87.174,87.174,219199996.0
2005-12-15 17:46:00,87.181,87.2,87.176,87.189,232800001.0
2005-12-15 17:47:00,87.182,87.19,87.161,87.164,228200000.0
2005-12-15 17:48:00,87.154,87.175,87.154,87.172,156100001.0
2005-12-15 17:49:00,87.162,87.162,87.113,87.12,172100000.0
2005-12-15 17:50:00,87.117,87.137,87.116,87.122,139000000.0
2005-12-15 17:51:00,87.102,87.121,87.089,87.108,316099998.0
2005-12-15 17:52:00,87.097,87.112,87.073,87.082,199399993.0
2005-12-15 17:53:00,87.07,87.082,87.052,87.068,304599998.0
2005-12-15 17:54:00,87.065,87.077,87.042,87.057,95000000.0
2005-12-15 17:55:00,87.036,87.062,87.005,87.023,154099997.0
2005-12-15 17:56:00,87.015,87.031,86.994,87.018,191900000.0
2005-12-15 17:57:00,87.0,87.067,87.0,87.067,159500000.0
2005-12-15 17:58:00,87.064,87.105,87.064,87.105,265099999.0
2005-12-15 17:59:00,87.117,87.166,87.117,87.163,222299999.0
2005-12-15 18:00:00,87.145,87.158,87.115,87.132,319599999.0
2005-12-15 18:01:00,87.143,87.151,87.12,87.133,1286999990.0
2005-12-15 18:02:00,87.155,87.175,87.136,87.156,1988999992.0
2005-12-15 18:03:00,87.03,87.05,87.01,87.03,1456299998.0
2005-12-15 18:04:00,87.134,87.134,87.098,87.102,1456299998.0
2005-12-15 18:05:00,87.113,87.125,87.083,87.097,1977200007.0
2005-12-15 18:06:00,87.071,87.094,87.064,87.084,1533199999.0
2005-12-15 18:07:00,87.09,87.139,87.076,87.113,1944600002.0
2005-12-15 18:08:00,87.0,87.05,86.99,87.01,1568099985.0
2005-12-15 18:09:00,87.08,87.112,87.05,87.072,1568099985.0
2005-12-15 18:10:00,87.06,87.075,87.028,87.03,1974500007.0
2005-12-15 18:11:00,87.045,87.072,87.025,87.051,826000004.0
2005-12-15 18:12:00,87.033,87.058,87.02,87.029,1041299997.0
2005-12-15 18:13:00,87.022,87.044,87.003,87.022,1509700003.0
2005-12-15 18:14:00,87.04,87.042,87.004,87.033,1490299999.0
2005-12-15 18:15:00,87.035,87.056,87.017,87.028,2131299996.0
2005-12-15 18:16:00,87.13,87.14,87.08,87.11,684999996.0
2005-12-15 18:17:00,87.007,87.037,87.007,87.025,684999996.0
2005-12-15 18:18:00,87.028,87.028,86.983,87.004,1153299995.0
2005-12-15 18:19:00,86.988,87.007,86.974,86.989,1797800002.0
2005-12-15 18:20:00,86.997,87.001,86.969,86.979,1320999999.0
2005-12-15 18:21:00,86.98,86.995,86.944,86.967,1779999997.0
2005-12-15 18:22:00,86.97,86.98,86.928,86.953,1689800003.0
2005-12-15 18:23:00,86.944,86.975,86.928,86.975,2113099985.0
2005-12-15 18:24:00,86.98,86.997,86.958,86.983,1493900003.0
2005-12-15 18:25:00,87.08,87.12,87.07,87.08,1680299991.0
2005-12-15 18:26:00,86.995,87.022,86.989,87.012,1680299991.0
2005-12-15 18:27:00,86.998,87.02,86.99,86.998,1470200001.0
2005-12-15 18:28:00,87.017,87.041,87.001,87.033,1129200004.0
2005-12-15 18:29:00,87.04,87.059,87.023,87.036,1424100001.0
2005-12-15 18:30:00,87.042,87.055,87.026,87.04,748299988.0
2005-12-15 18:31:00,87.04,87.055,87.024,87.044,1150599989.0
2005-12-15 18:32:00,87.021,87.041,86.996,87.008,1786700000.0
2005-12-15 18:33:00,87.001,87.035,86.986,87.027,1824699998.0
2005-12-15 18:34:00,87.022,87.043,87.006,87.032,1737400008.0
2005-12-15 18:35:00,87.041,87.064,87.028,87.042,1613099999.0
2005-12-15 18:36:00,87.049,87.07,87.031,87.066,1571499995.0
2005-12-15 18:37:00,87.07,87.092,87.048,87.049,1264600008.0
2005-12-15 18:38:00,87.058,87.081,87.043,87.074,644099997.0
2005-12-15 18:39:00,87.072,87.072,87.04,87.04,383000003.0
2005-12-15 18:40:00,87.031,87.041,87.007,87.024,792799998.0
2005-12-15 18:41:00,87.023,87.044,87.015,87.041,731000002.0
2005-12-15 18:42:00,87.05,87.098,87.039,87.077,701699998.0
2005-12-15 18:43:00,87.112,87.135,87.102,87.112,1246299999.0
2005-12-15 18:44:00,87.1,87.116,87.07,87.09,877599995.0
2005-12-15 18:45:00,87.093,87.109,87.063,87.063,951500007.0
2005-12-15 18:46:00,87.086,87.093,87.06,87.082,744399990.0
2005-12-15 18:47:00,87.075,87.08,87.057,87.065,585699996.0
2005-12-15 18:48:00,87.065,87.067,87.039,87.04,759699999.0
2005-12-15 18:49:00,87.056,87.076,87.043,87.05,866500001.0
2005-12-15 18:50:00,87.057,87.057,87.019,87.019,917199997.0
2005-12-15 18:51:00,87.044,87.046,87.019,87.026,390699995.0
2005-12-15 18:52:00,87.02,87.034,86.987,86.987,898499999.0
2005-12-15 18:53:00,86.993,87.003,86.958,86.958,908900001.0
2005-12-15 18:54:00,86.995,86.998,86.969,86.979,823899996.0
2005-12-15 18:55:00,86.989,87.032,86.988,87.012,861500000.0
2005-12-15 18:56:00,86.999,87.013,86.982,86.989,530299997.0
2005-12-15 18:57:00,86.983,87.011,86.975,86.994,490500003.0
2005-12-15 18:58:00,86.982,86.997,86.956,86.96,1035299996.0
2005-12-15 18:59:00,86.975,87.001,86.957,86.981,849000000.0
2005-12-15 19:00:00,86.972,86.99,86.937,86.952,728699996.0
2005-12-15 19:01:00,86.939,86.995,86.938,86.979,493599996.0
2005-12-15 19:02:00,86.983,87.0,86.967,86.99,242300000.0
2005-12-15 19:03:00,87.003,87.012,86.967,86.98,677399997.0
2005-12-15 19:04:00,86.997,87.018,86.984,86.992,780599995.0
2005-12-15 19:05:00,86.997,86.998,86.967,86.973,362000002.0
2005-12-15 19:06:00,86.995,86.996,86.953,86.953,493399998.0
2005-12-15 19:07:00,86.975,86.989,86.959,86.966,963900001.0
2005-12-15 19:08:00,86.984,87.002,86.974,86.979,960800003.0
2005-12-15 19:09:00,87.002,87.022,86.984,86.996,646499996.0
2005-12-15 19:10:00,87.003,87.025,87.0,87.02,539300004.0
2005-12-15 19:11:00,87.007,87.037,87.007,87.034,207500001.0
2005-12-15 19:12:00,87.035,87.04,87.013,87.04,347600002.0
2005-12-15 19:13:00,87.029,87.072,87.025,87.063,339499998.0
2005-12-15 19:14:00,87.064,87.073,87.049,87.056,514899996.0
2005-12-15 19:15:00,87.058,87.076,87.044,87.064,738600003.0
2005-12-15 19:16:00,87.048,87.082,87.04,87.07,346900000.0
2005-12-15 19:17:00,87.075,87.084,87.06,87.069,443199998.0
2005-12-15 19:18:00,87.068,87.081,87.049,87.049,497799996.0
2005-12-15 19:19:00,87.08,87.101,87.069,87.087,516899997.0
2005-12-15 19:20:00,87.085,87.099,87.067,87.079,317300000.0
2005-12-15 19:21:00,87.067,87.083,87.062,87.075,207600000.0
2005-12-15 19:22:00,87.054,87.078,87.005,87.054,331100002.0
2005-12-15 19:23:00,87.065,87.08,87.024,87.041,1500800005.0
2005-12-15 19:24:00,87.023,87.05,87.014,87.043,738399998.0
2005-12-15 19:25:00,87.024,87.043,87.005,87.027,906699995.0
2005-12-15 19:26:00,87.015,87.038,86.997,87.009,1317000003.0
2005-12-15 19:27:00,86.989,87.012,86.986,86.999,1053399997.0
2005-12-15 19:28:00,86.977,87.001,86.973,86.995,435400002.0
2005-12-15 19:29:00,86.997,87.019,86.983,87.006,563500000.0
2005-12-15 19:30:00,87.005,87.02,86.99,87.006,834199995.0
2005-12-15 19:31:00,87.002,87.01,86.984,86.985,529499994.0
2005-12-15 19:32:00,86.991,87.003,86.977,87.001,815000000.0
2005-12-15 19:33:00,87.005,87.011,86.972,86.995,570600003.0
2005-12-15 19:34:00,86.984,87.01,86.97,86.987,793699996.0
2005-12-15 19:35:00,86.982,87.0,86.97,86.997,826799994.0
2005-12-15 19:36:00,86.989,87.01,86.982,87.005,501899994.0
2005-12-15 19:37:00,86.997,87.014,86.976,87.0,253199998.0
2005-12-15 19:38:00,86.997,87.013,86.98,86.984,964099999.0
2005-12-15 19:39:00,86.969,87.008,86.969,86.996,982699996.0
2005-12-15 19:40:00,86.988,86.99,86.944,86.944,683299992.0
2005-12-15 19:41:00,86.963,86.977,86.948,86.964,794800000.0
2005-12-15 19:42:00,86.974,86.976,86.94,86.94,552000001.0
2005-12-15 19:43:00,86.963,86.972,86.943,86.943,444600003.0
2005-12-15 19:44:00,86.951,86.973,86.938,86.958,541900002.0
2005-12-15 19:45:00,86.94,86.978,86.94,86.978,428599997.0
2005-12-15 19:46:00,86.968,86.976,86.947,86.953,378900000.0
2005-12-15 19:47:00,86.943,86.994,86.943,86.989,190299998.0
2005-12-15 19:48:00,86.992,87.001,86.959,86.98,983599998.0
2005-12-15 19:49:00,86.981,86.985,86.939,86.941,560799995.0
2005-12-15 19:50:00,86.965,86.978,86.946,86.978,416999995.0
2005-12-15 19:51:00,86.962,86.985,86.961,86.976,301499999.0
2005-12-15 19:52:00,86.955,86.976,86.931,86.973,579999997.0
2005-12-15 19:53:00,86.959,86.975,86.949,86.965,678299999.0
2005-12-15 19:54:00,86.971,87.009,86.959,86.974,800900001.0
2005-12-15 19:55:00,86.992,87.02,86.984,87.02,379699997.0
2005-12-15 19:56:00,87.001,87.035,87.001,87.023,370199998.0
2005-12-15 19:57:00,87.01,87.027,87.001,87.023,522900002.0
2005-12-15 19:58:00,87.018,87.018,86.976,86.976,828199993.0
2005-12-15 19:59:00,86.967,87.006,86.967,86.995,800500003.0
2005-12-15 20:00:00,86.996,87.029,86.996,87.015,351099996.0
2005-12-15 20:01:00,87.0,87.051,87.0,87.051,447200003.0
2005-12-15 20:02:00,87.048,87.062,87.033,87.06,688900001.0
2005-12-15 20:03:00,87.071,87.108,87.062,87.089,340399998.0
2005-12-15 20:04:00,87.117,87.117,87.045,87.089,222499998.0
2005-12-15 20:05:00,87.093,87.116,87.072,87.105,556799994.0
2005-12-15 20:06:00,87.1,87.1,87.068,87.068,769099998.0
2005-12-15 20:07:00,87.075,87.085,87.052,87.074,786299993.0
2005-12-15 20:08:00,87.09,87.091,87.061,87.067,438399997.0
2005-12-15 20:09:00,87.085,87.102,87.066,87.066,692300005.0
2005-12-15 20:10:00,87.06,87.08,87.047,87.059,819400001.0
2005-12-15 20:11:00,87.057,87.077,87.047,87.058,759199999.0
2005-12-15 20:12:00,87.075,87.099,87.059,87.076,1493699993.0
2005-12-15 20:13:00,87.092,87.098,87.063,87.068,592699997.0
2005-12-15 20:14:00,87.089,87.133,87.089,87.133,562899999.0
2005-12-15 20:15:00,87.132,87.139,87.107,87.11,743799997.0
2005-12-15 20:16:00,87.115,87.132,87.089,87.121,768400000.0
2005-12-15 20:17:00,87.114,87.138,87.105,87.126,511799999.0
2005-12-15 20:18:00,87.125,87.143,87.11,87.135,117900002.0
2005-12-15 20:19:00,87.129,87.139,87.105,87.125,277199999.0
2005-12-15 20:20:00,87.129,87.137,87.11,87.122,718299995.0
2005-12-15 20:21:00,87.109,87.128,87.102,87.128,664299998.0
2005-12-15 20:22:00,87.122,87.144,87.113,87.135,798100002.0
2005-12-15 20:23:00,87.135,87.154,87.118,87.134,508599999.0
2005-12-15 20:24:00,87.136,87.174,87.136,87.164,397900000.0
2005-12-15 20:25:00,87.155,87.18,87.155,87.175,622999990.0
2005-12-15 20:26:00,87.179,87.183,87.142,87.142,468299999.0
2005-12-15 20:27:00,87.153,87.179,87.153,87.167,435999997.0
2005-12-15 20:28:00,87.147,87.181,87.141,87.157,1144400002.0
2005-12-15 20:29:00,87.153,87.161,87.126,87.132,1296499995.0
2005-12-15 20:30:00,87.153,87.154,87.126,87.126,1310400002.0
2005-12-15 20:31:00,87.138,87.15,87.125,87.148,1301299997.0
2005-12-15 20:32:00,87.149,87.151,87.12,87.12,1126400000.0
2005-12-15 20:33:00,87.12,87.136,87.109,87.134,640899999.0
2005-12-15 20:34:00,87.142,87.153,87.121,87.122,405600002.0
2005-12-15 20:35:00,87.138,87.165,87.125,87.142,438300001.0
2005-12-15 20:36:00,87.13,87.15,87.123,87.15,542799994.0
2005-12-15 20:37:00,87.121,87.158,87.12,87.148,594399997.0
2005-12-15 20:38:00,87.153,87.153,87.12,87.145,907799999.0
2005-12-15 20:39:00,87.13,87.15,87.126,87.142,599000001.0
2005-12-15 20:40:00,87.132,87.159,87.125,87.142,1153100002.0
2005-12-15 20:41:00,87.143,87.143,87.109,87.125,937899998.0
2005-12-15 20:42:00,87.107,87.129,87.098,87.127,1113000003.0
2005-12-15 20:43:00,87.11,87.133,87.107,87.119,854000000.0
2005-12-15 20:44:00,87.117,87.133,87.104,87.106,733600003.0
2005-12-15 20:45:00,87.128,87.128,87.091,87.103,659099997.0
2005-12-15 20:46:00,87.096,87.108,87.071,87.09,539700002.0
2005-12-15 20:47:00,87.097,87.104,87.076,87.087,942699999.0
2005-12-15 20:48:00,87.103,87.107,87.077,87.087,720000002.0
2005-12-15 20:49:00,87.089,87.107,87.079,87.098,646899998.0
2005-12-15 20:50:00,87.068,87.099,87.047,87.079,1128599993.0
2005-12-15 20:51:00,87.086,87.097,87.072,87.077,502399991.0
2005-12-15 20:52:00,87.086,87.094,87.061,87.064,419699998.0
2005-12-15 20:53:00,87.077,87.09,87.063,87.065,1122499995.0
2005-12-15 20:54:00,87.057,87.104,87.057,87.097,530200000.0
2005-12-15 20:55:00,87.082,87.111,87.076,87.099,1219799995.0
2005-12-15 20:56:00,87.096,87.1,87.071,87.079,763200005.0
2005-12-15 20:57:00,87.077,87.1,87.067,87.092,824800009.0
2005-12-15 20:58:00,87.068,87.098,87.065,87.088,1380099994.0
2005-12-15 20:59:00,87.08,87.106,87.066,87.096,1143700003.0
2005-12-15 21:00:00,87.095,87.109,87.072,87.086,1035700003.0
2005-12-15 21:01:00,87.09,87.1,87.069,87.085,917699998.0
2005-12-15 21:02:00,87.09,87.1,87.074,87.074,494299994.0
2005-12-15 21:03:00,87.085,87.087,87.063,87.068,367799996.0
2005-12-15 21:04:00,87.065,87.083,87.042,87.064,429299996.0
2005-12-15 21:05:00,87.027,87.082,87.027,87.082,819399994.0
2005-12-15 21:06:00,87.065,87.086,87.056,87.077,687199993.0
2005-12-15 21:07:00,87.051,87.072,87.028,87.049,755500000.0
2005-12-15 21:08:00,87.042,87.045,87.011,87.019,778199989.0
2005-12-15 21:09:00,87.038,87.051,87.018,87.027,409900005.0
2005-12-15 21:10:00,87.025,87.05,87.004,87.046,790999994.0
2005-12-15 21:11:00,87.023,87.042,87.007,87.022,602999998.0
2005-12-15 21:12:00,87.025,87.03,87.001,87.001,288699998.0
2005-12-15 21:13:00,87.015,87.024,86.994,87.0,498499995.0
2005-12-15 21:14:00,87.002,87.026,86.999,87.022,647500004.0
2005-12-15 21:15:00,86.998,87.027,86.99,87.011,830500001.0
2005-12-15 21:16:00,86.989,87.018,86.987,87.0,769300007.0
2005-12-15 21:17:00,86.992,87.034,86.992,87.028,1169499996.0
2005-12-15 21:18:00,87.037,87.058,87.012,87.044,569299999.0
2005-12-15 21:19:00,87.053,87.053,87.009,87.015,819599996.0
2005-12-15 21:20:00,87.028,87.03,87.005,87.018,1278199997.0
2005-12-15 21:21:00,87.025,87.025,86.995,87.001,1025999993.0
2005-12-15 21:22:00,87.018,87.029,87.003,87.004,934099997.0
2005-12-15 21:23:00,87.005,87.028,86.996,87.024,766299995.0
2005-12-15 21:24:00,87.0,87.024,86.992,87.012,841799995.0
2005-12-15 21:25:00,86.994,87.031,86.992,87.023,1062000000.0
2005-12-15 21:26:00,87.025,87.051,87.011,87.032,416999995.0
2005-12-15 21:27:00,87.041,87.065,87.039,87.065,460599996.0
2005-12-15 21:28:00,87.051,87.079,87.051,87.053,302900001.0
2005-12-15 21:29:00,87.072,87.083,87.055,87.058,605300002.0
2005-12-15 21:30:00,87.041,87.066,87.033,87.058,310799998.0
2005-12-15 21:31:00,87.056,87.071,87.042,87.068,265700000.0
2005-12-15 21:32:00,87.072,87.077,87.048,87.063,516000003.0
2005-12-15 21:33:00,87.059,87.07,87.043,87.065,437100004.0
2005-12-15 21:34:00,87.078,87.078,87.053,87.053,167400002.0
2005-12-15 21:35:00,87.068,87.083,87.056,87.07,452599998.0
2005-12-15 21:36:00,87.053,87.073,87.047,87.066,544699992.0
2005-12-15 21:37:00,87.06,87.062,87.032,87.057,588300001.0
2005-12-15 21:38:00,87.063,87.063,87.039,87.059,268399998.0
2005-12-15 21:39:00,87.041,87.06,87.036,87.042,423699999.0
2005-12-15 21:40:00,87.052,87.081,87.036,87.041,495699993.0
2005-12-15 21:41:00,87.062,87.063,87.033,87.033,335799996.0
2005-12-15 21:42:00,87.045,87.047,87.029,87.033,310800002.0
2005-12-15 21:43:00,87.043,87.057,87.022,87.039,220300002.0
2005-12-15 21:44:00,87.027,87.054,87.025,87.037,872000009.0
2005-12-15 21:45:00,87.011,87.032,86.998,87.025,398600000.0
2005-12-15 21:46:00,87.002,87.02,86.995,87.015,170499998.0
2005-12-15 21:47:00,87.004,87.031,87.004,87.013,444499998.0
2005-12-15 21:48:00,86.987,87.002,86.95,86.978,593999996.0
2005-12-15 21:49:00,86.971,86.976,86.945,86.946,254099999.0
2005-12-15 21:50:00,86.951,86.984,86.951,86.982,192399997.0
2005-12-15 21:51:00,86.959,86.978,86.952,86.967,245899997.0
2005-12-15 21:52:00,86.963,86.964,86.947,86.949,120299998.0
2005-12-15 21:53:00,86.949,86.968,86.945,86.963,612900000.0
2005-12-15 21:54:00,86.93,86.964,86.93,86.959,312000003.0
2005-12-15 21:55:00,86.956,86.966,86.928,86.928,230700000.0
2005-12-15 21:56:00,86.938,86.939,86.904,86.904,287299993.0
2005-12-15 21:57:00,86.922,86.922,86.892,86.892,118700000.0
2005-12-15 21:58:00,86.906,86.909,86.878,86.878,165100003.0
2005-12-15 21:59:00,86.871,86.895,86.861,86.869,373600000.0
2005-12-15 22:00:00,86.885,86.908,86.867,86.881,467899997.0
2005-12-15 22:01:00,86.885,86.912,86.869,86.887,745999995.0
2005-12-15 22:02:00,86.87,86.892,86.866,86.871,778300002.0
2005-12-15 22:03:00,86.856,86.894,86.844,86.857,432599998.0
2005-12-15 22:04:00,86.833,86.86,86.826,86.85,674799999.0
2005-12-15 22:05:00,86.82,86.84,86.809,86.82,252900000.0
2005-12-15 22:06:00,86.801,86.827,86.797,86.827,176799998.0
2005-12-15 22:07:00,86.831,86.875,86.824,86.855,289900000.0
2005-12-15 22:08:00,86.879,86.892,86.866,86.87,166899999.0
2005-12-15 22:09:00,86.888,86.89,86.859,86.859,216100000.0
2005-12-15 22:10:00,86.893,86.898,86.864,86.874,220099998.0
2005-12-15 22:11:00,86.892,86.898,86.874,86.88,415599999.0
2005-12-15 22:12:00,86.893,86.893,86.864,86.865,424299998.0
2005-12-15 22:13:00,86.855,86.88,86.847,86.852,386099998.0
2005-12-15 22:14:00,86.849,86.882,86.849,86.878,343100002.0
2005-12-15 22:15:00,86.865,86.89,86.865,86.89,194100003.0
2005-12-15 22:16:00,86.874,86.887,86.848,86.882,491399994.0
2005-12-15 22:17:00,86.881,86.89,86.863,86.868,200299997.0
2005-12-15 22:18:00,86.868,86.893,86.863,86.883,425899997.0
2005-12-15 22:19:00,86.861,86.887,86.845,86.868,339899999.0
2005-12-15 22:20:00,86.856,86.882,86.855,86.871,184600001.0
2005-12-15 22:21:00,86.861,86.877,86.852,86.873,290100002.0
2005-12-15 22:22:00,86.862,86.884,86.846,86.858,338199999.0
2005-12-15 22:23:00,86.857,86.868,86.835,86.846,530299998.0
2005-12-15 22:24:00,86.855,86.896,86.855,86.893,404499995.0
2005-12-15 22:25:00,86.879,86.894,86.877,86.89,337099999.0
2005-12-15 22:26:00,86.883,86.884,86.858,86.867,189899998.0
2005-12-15 22:27:00,86.866,86.883,86.846,86.883,778199999.0
2005-12-15 22:28:00,86.883,86.883,86.855,86.866,284399999.0
2005-12-15 22:29:00,86.871,86.89,86.857,86.879,161599999.0
2005-12-15 22:30:00,86.865,86.885,86.846,86.875,108700000.0
2005-12-15 22:31:00,86.866,86.882,86.84,86.872,554099996.0
2005-12-15 22:32:00,86.856,86.874,86.84,86.86,359699998.0
2005-12-15 22:33:00,86.854,86.893,86.837,86.873,788899999.0
2005-12-15 22:34:00,86.865,86.9,86.86,86.882,631100000.0
2005-12-15 22:35:00,86.884,86.901,86.876,86.888,301500001.0
2005-12-15 22:36:00,86.884,86.895,86.867,86.876,437399998.0
2005-12-15 22:37:00,86.9,86.9,86.869,86.876,164399999.0
2005-12-15 22:38:00,86.881,86.896,86.859,86.896,151200000.0
2005-12-15 22:39:00,86.898,86.918,86.886,86.89,289100000.0
2005-12-15 22:40:00,86.885,86.908,86.872,86.9,145400001.0
2005-12-15 22:41:00,86.887,86.915,86.882,86.905,227499997.0
2005-12-15 22:42:00,86.905,86.915,86.881,86.881,254799997.0
2005-12-15 22:43:00,86.887,86.915,86.874,86.915,293199997.0
2005-12-15 22:44:00,86.903,86.915,86.877,86.879,550199996.0
2005-12-15 22:45:00,86.884,86.91,86.869,86.905,486100001.0
2005-12-15 22:46:00,86.908,86.929,86.889,86.889,244399999.0
2005-12-15 22:47:00,86.911,86.931,86.889,86.909,246400003.0
2005-12-15 22:48:00,86.905,86.931,86.892,86.917,258200001.0
2005-12-15 22:49:00,86.89,86.936,86.89,86.921,305899997.0
2005-12-15 22:50:00,86.916,86.929,86.883,86.909,231299999.0
2005-12-15 22:51:00,86.896,86.932,86.879,86.912,264700000.0
2005-12-15 22:52:00,86.917,86.959,86.901,86.932,207900000.0
2005-12-15 22:53:00,86.952,86.968,86.921,86.968,603399995.0
2005-12-15 22:54:00,86.974,86.985,86.944,86.949,276300000.0
2005-12-15 22:55:00,86.967,86.971,86.94,86.94,273700001.0
2005-12-15 22:56:00,86.963,86.97,86.946,86.951,213300003.0
2005-12-15 22:57:00,86.954,86.958,86.908,86.931,331600002.0
2005-12-15 22:58:00,86.931,86.951,86.893,86.938,102099999.0
2005-12-15 22:59:00,86.93,86.94,86.861,86.93,471500001.0
2005-12-15 23:00:00,86.919,86.935,86.894,86.921,315199997.0
2005-12-15 23:01:00,86.925,86.925,86.845,86.9,200200002.0
2005-12-15 23:02:00,86.914,86.937,86.913,86.926,240499996.0
2005-12-15 23:03:00,86.905,86.927,86.888,86.909,217800002.0
2005-12-15 23:04:00,86.918,86.927,86.895,86.902,336700001.0
2005-12-15 23:05:00,86.912,86.913,86.883,86.883,180999999.0
2005-12-15 23:06:00,86.868,86.909,86.868,86.909,169299998.0
2005-12-15 23:07:00,86.903,86.903,86.835,86.839,173200000.0
2005-12-15 23:08:00,86.81,86.831,86.81,86.824,123999998.0
2005-12-15 23:09:00,86.846,86.889,86.843,86.853,158199996.0
2005-12-15 23:10:00,86.891,86.891,86.86,86.869,207599999.0
2005-12-15 23:11:00,86.892,86.902,86.868,86.888,140700000.0
2005-12-15 23:12:00,86.882,86.894,86.86,86.89,233599999.0
2005-12-15 23:13:00,86.883,86.894,86.87,86.877,152800002.0
2005-12-15 23:14:00,86.897,86.903,86.881,86.881,186899999.0
2005-12-15 23:15:00,86.881,86.906,86.873,86.902,158499996.0
2005-12-15 23:16:00,86.915,86.923,86.895,86.896,227799998.0
2005-12-15 23:17:00,86.907,86.926,86.893,86.903,215300000.0
2005-12-15 23:18:00,86.899,86.921,86.899,86.921,269100002.0
2005-12-15 23:19:00,86.922,86.931,86.905,86.929,182600001.0
2005-12-15 23:20:00,86.924,86.934,86.902,86.902,294500002.0
2005-12-15 23:21:00,86.904,86.93,86.904,86.923,125499999.0
2005-12-15 23:22:00,86.93,86.93,86.895,86.91,225399996.0
2005-12-15 23:23:00,86.944,86.954,86.916,86.916,204599998.0
2005-12-15 23:24:00,86.932,86.952,86.916,86.941,176299998.0
2005-12-15 23:25:00,86.929,86.943,86.905,86.91,138000000.0
2005-12-15 23:26:00,86.894,86.923,86.889,86.912,176600001.0
2005-12-15 23:27:00,86.925,86.93,86.91,86.919,193800002.0
2005-12-15 23:28:00,86.907,86.923,86.897,86.913,172500002.0
2005-12-15 23:29:00,86.903,86.928,86.902,86.924,153000000.0
2005-12-15 23:30:00,86.92,86.92,86.888,86.888,220899999.0
2005-12-15 23:31:00,86.898,86.92,86.883,86.915,192299998.0
2005-12-15 23:32:00,86.887,86.919,86.887,86.919,125200001.0
2005-12-15 23:33:00,86.896,86.913,86.871,86.9,150800002.0
2005-12-15 23:34:00,86.888,86.893,86.86,86.867,343000001.0
2005-12-15 23:35:00,86.875,86.893,86.865,86.881,161200001.0
2005-12-15 23:36:00,86.89,86.901,86.878,86.878,239900000.0
2005-12-15 23:37:00,86.895,86.908,86.87,86.907,140199998.0
2005-12-15 23:38:00,86.886,86.923,86.886,86.911,179899997.0
2005-12-15 23:39:00,86.913,86.913,86.819,86.878,168599997.0
2005-12-15 23:40:00,86.91,86.915,86.892,86.895,292599999.0
2005-12-15 23:41:00,86.887,86.9,86.87,86.892,276599998.0
2005-12-15 23:42:00,86.88,86.902,86.879,86.897,201299998.0
2005-12-15 23:43:00,86.89,86.961,86.871,86.939,111799998.0
2005-12-15 23:44:00,86.963,86.963,86.937,86.939,203000002.0
2005-12-15 23:45:00,86.949,86.961,86.929,86.929,196000000.0
2005-12-15 23:46:00,86.95,86.957,86.917,86.927,162499999.0
2005-12-15 23:47:00,86.903,86.922,86.886,86.889,194800000.0
2005-12-15 23:48:00,86.888,86.926,86.888,86.922,247600002.0
2005-12-15 23:49:00,86.891,86.933,86.891,86.933,143899997.0
2005-12-15 23:50:00,86.905,86.936,86.904,86.928,215200000.0
2005-12-15 23:51:00,86.881,86.929,86.881,86.926,115400000.0
2005-12-15 23:52:00,86.929,86.951,86.921,86.951,231700001.0
2005-12-15 23:53:00,86.953,86.953,86.907,86.925,150399999.0
2005-12-15 23:54:00,86.939,86.953,86.926,86.935,137800000.0
2005-12-15 23:55:00,86.963,86.965,86.94,86.942,188400002.0
2005-12-15 23:56:00,86.958,86.96,86.933,86.94,154300001.0
2005-12-15 23:57:00,86.928,86.945,86.927,86.943,292800001.0
2005-12-15 23:58:00,86.943,86.947,86.919,86.919,221900000.0
2005-12-15 23:59:00,86.922,86.94,86.909,86.93,201799998.0
2005-12-16 00:00:00,86.921,86.947,86.905,86.923,169199996.0
2005-12-16 00:01:00,86.926,86.954,86.907,86.939,252299998.0
2005-12-16 00:02:00,86.95,86.958,86.909,86.914,159799999.0
2005-12-16 00:03:00,86.94,86.962,86.921,86.923,275899999.0
2005-12-16 00:04:00,86.94,86.947,86.903,86.919,220899999.0
2005-12-16 00:05:00,86.933,86.957,86.929,86.943,189999996.0
2005-12-16 00:06:00,86.931,86.968,86.912,86.943,248699998.0
2005-12-16 00:07:00,86.938,86.953,86.916,86.936,186199998.0
2005-12-16 00:08:00,86.912,86.943,86.906,86.92,92199999.0
2005-12-16 00:09:00,86.892,86.911,86.865,86.902,172899998.0
2005-12-16 00:10:00,86.881,86.941,86.875,86.917,173000000.0
2005-12-16 00:11:00,86.915,86.956,86.898,86.913,162200002.0
2005-12-16 00:12:00,86.919,86.944,86.913,86.931,209100000.0
2005-12-16 00:13:00,86.916,86.951,86.91,86.945,248699999.0
2005-12-16 00:14:00,86.911,86.955,86.903,86.928,164000001.0
2005-12-16 00:15:00,86.89,86.92,86.881,86.896,245500000.0
2005-12-16 00:16:00,86.891,86.9,86.837,86.837,181400000.0
2005-12-16 00:17:00,86.857,86.871,86.823,86.84,221400001.0
2005-12-16 00:18:00,86.856,86.886,86.842,86.847,234899997.0
2005-12-16 00:19:00,86.854,86.896,86.843,86.854,131200001.0
2005-12-16 00:20:00,86.875,86.895,86.863,86.873,189700001.0
2005-12-16 00:21:00,86.876,86.911,86.859,86.888,155199998.0
2005-12-16 00:22:00,86.875,86.918,86.875,86.89,247700000.0
2005-12-16 00:23:00,86.887,86.899,86.865,86.87,308800001.0
2005-12-16 00:24:00,86.874,86.899,86.859,86.859,202899999.0
2005-12-16 00:25:00,86.88,86.89,86.853,86.857,254900000.0
2005-12-16 00:26:00,86.869,86.872,86.847,86.851,183299998.0
2005-12-16 00:27:00,86.875,86.881,86.84,86.849,197200002.0
2005-12-16 00:28:00,86.811,86.852,86.807,86.833,263099999.0
2005-12-16 00:29:00,86.83,86.872,86.83,86.863,242099997.0
2005-12-16 00:30:00,86.877,86.899,86.849,86.87,173499999.0
2005-12-16 00:31:00,86.855,86.919,86.853,86.917,134100000.0
2005-12-16 00:32:00,86.896,86.916,86.884,86.907,210999996.0
2005-12-16 00:33:00,86.904,86.904,86.879,86.882,156899999.0
2005-12-16 00:34:00,86.895,86.9,86.874,86.874,117700001.0
2005-12-16 00:35:00,86.876,86.9,86.876,86.895,112600000.0
2005-12-16 00:36:00,86.891,86.907,86.887,86.902,355300002.0
2005-12-16 00:37:00,86.87,86.906,86.87,86.9,169000000.0
2005-12-16 00:38:00,86.891,86.92,86.879,86.893,229099998.0
2005-12-16 00:39:00,86.89,86.895,86.872,86.878,48400000.0
2005-12-16 00:40:00,86.9,86.943,86.891,86.917,189600000.0
2005-12-16 00:41:00,86.944,86.958,86.932,86.954,234799999.0
2005-12-16 00:42:00,86.925,86.958,86.925,86.942,229399999.0
2005-12-16 00:43:00,86.937,86.937,86.885,86.919,174299996.0
2005-12-16 00:44:00,86.933,86.939,86.91,86.91,137500002.0
2005-12-16 00:45:00,86.9,86.92,86.89,86.89,178300001.0
2005-12-16 00:46:00,86.898,86.912,86.893,86.907,77400001.0
2005-12-16 00:47:00,86.887,86.912,86.887,86.912,59100000.0
2005-12-16 00:48:00,86.905,86.918,86.887,86.907,98400000.0
2005-12-16 00:49:00,86.917,86.92,86.896,86.908,152699999.0
2005-12-16 00:50:00,86.925,86.925,86.9,86.9,201599999.0
2005-12-16 00:51:00,86.915,86.92,86.89,86.899,287199998.0
2005-12-16 00:52:00,86.888,86.905,86.876,86.886,125100003.0
2005-12-16 00:53:00,86.883,86.896,86.867,86.883,207599998.0
2005-12-16 00:54:00,86.896,86.896,86.862,86.862,176300004.0
2005-12-16 00:55:00,86.852,86.872,86.827,86.84,242499998.0
2005-12-16 00:56:00,86.84,86.874,86.83,86.852,82500000.0
2005-12-16 00:57:00,86.871,86.894,86.868,86.893,135100000.0
2005-12-16 00:58:00,86.892,86.908,86.873,86.89,70799999.0
2005-12-16 00:59:00,86.913,86.913,86.881,86.892,184899998.0
2005-12-16 01:00:00,86.917,86.942,86.905,86.908,177799997.0
2005-12-16 01:01:00,86.931,86.953,86.91,86.936,61000000.0
2005-12-16 01:02:00,86.927,86.954,86.927,86.954,184700002.0
2005-12-16 01:03:00,86.946,86.965,86.937,86.947,152599998.0
2005-12-16 01:04:00,86.941,86.96,86.892,86.932,209200003.0
2005-12-16 01:05:00,86.945,86.95,86.925,86.938,166100002.0
2005-12-16 01:06:00,86.947,86.947,86.91,86.932,203000001.0
2005-12-16 01:07:00,86.955,86.964,86.942,86.952,140200000.0
2005-12-16 01:08:00,86.955,86.965,86.934,86.94,259600001.0
2005-12-16 01:09:00,86.94,86.96,86.938,86.96,260699997.0
2005-12-16 01:10:00,86.946,86.96,86.942,86.959,122800000.0
2005-12-16 01:11:00,86.943,86.963,86.939,86.963,145400000.0
2005-12-16 01:12:00,86.975,86.975,86.95,86.95,140999997.0
2005-12-16 01:13:00,86.965,86.97,86.949,86.951,183200001.0
2005-12-16 01:14:00,86.945,86.97,86.941,86.965,342799997.0
2005-12-16 01:15:00,86.969,86.977,86.948,86.977,153999999.0
2005-12-16 01:16:00,86.981,86.991,86.954,86.954,154500001.0
2005-12-16 01:17:00,86.964,86.964,86.931,86.938,184700000.0
2005-12-16 01:18:00,86.932,86.963,86.928,86.942,126400001.0
2005-12-16 01:19:00,86.931,86.954,86.923,86.945,252999997.0
2005-12-16 01:20:00,86.933,86.939,86.915,86.915,150799999.0
2005-12-16 01:21:00,86.935,86.938,86.908,86.922,115100000.0
2005-12-16 01:22:00,86.947,86.955,86.921,86.921,154200001.0
2005-12-16 01:23:00,86.923,86.936,86.905,86.909,176500000.0
2005-12-16 01:24:00,86.926,86.927,86.901,86.927,216399998.0
2005-12-16 01:25:00,86.928,86.949,86.917,86.932,258799999.0
2005-12-16 01:26:00,86.955,86.955,86.915,86.934,219100004.0
2005-12-16 01:27:00,86.926,86.953,86.926,86.928,196200000.0
2005-12-16 01:28:00,86.939,86.941,86.92,86.92,217600000.0
2005-12-16 01:29:00,86.922,86.936,86.907,86.923,244900004.0
2005-12-16 01:30:00,86.913,86.936,86.905,86.929,233300001.0
2005-12-16 01:31:00,86.92,86.946,86.91,86.943,320999998.0
2005-12-16 01:32:00,86.941,86.952,86.917,86.917,302700002.0
2005-12-16 01:33:00,86.927,86.927,86.899,86.914,157700000.0
2005-12-16 01:34:00,86.908,86.931,86.882,86.909,187100002.0
2005-12-16 01:35:00,86.928,86.93,86.906,86.907,202799998.0
2005-12-16 01:36:00,86.925,86.925,86.875,86.875,222500000.0
2005-12-16 01:37:00,86.877,86.907,86.877,86.907,190999998.0
2005-12-16 01:38:00,86.885,86.904,86.875,86.903,143100001.0
2005-12-16 01:39:00,86.9,86.9,86.873,86.874,120099999.0
2005-12-16 01:40:00,86.88,86.899,86.87,86.885,345100004.0
2005-12-16 01:41:00,86.894,86.907,86.87,86.874,152100000.0
2005-12-16 01:42:00,86.88,86.893,86.868,86.885,232400000.0
2005-12-16 01:43:00,86.863,86.88,86.859,86.879,104899998.0
2005-12-16 01:44:00,86.87,86.879,86.842,86.852,158800002.0
2005-12-16 01:45:00,86.86,86.88,86.851,86.878,160000000.0
2005-12-16 01:46:00,86.88,86.88,86.848,86.848,229200001.0
2005-12-16 01:47:00,86.861,86.874,86.852,86.857,246999998.0
2005-12-16 01:48:00,86.851,86.869,86.834,86.85,212199995.0
2005-12-16 01:49:00,86.881,86.915,86.865,86.897,240100002.0
2005-12-16 01:50:00,86.912,86.912,86.873,86.883,167100001.0
2005-12-16 01:51:00,86.874,86.887,86.852,86.866,138300003.0
2005-12-16 01:52:00,86.861,86.861,86.821,86.821,170999999.0
2005-12-16 01:53:00,86.83,86.87,86.818,86.853,144400000.0
2005-12-16 01:54:00,86.873,86.888,86.852,86.852,193199998.0
2005-12-16 01:55:00,86.854,86.877,86.851,86.866,286599997.0
2005-12-16 01:56:00,86.85,86.856,86.826,86.826,86200000.0
2005-12-16 01:57:00,86.852,86.854,86.827,86.83,208699997.0
2005-12-16 01:58:00,86.842,86.847,86.822,86.844,219799998.0
2005-12-16 01:59:00,86.846,86.87,86.835,86.837,394200001.0
2005-12-16 02:00:00,86.861,86.928,86.861,86.928,145100000.0
2005-12-16 02:01:00,86.914,86.931,86.836,86.849,153599998.0
2005-12-16 02:02:00,86.827,86.844,86.804,86.827,299900002.0
2005-12-16 02:03:00,86.835,86.851,86.809,86.809,140399999.0
2005-12-16 02:04:00,86.788,86.801,86.743,86.759,292699995.0
2005-12-16 02:05:00,86.744,86.76,86.721,86.721,117899997.0
2005-12-16 02:06:00,86.727,86.739,86.718,86.72,221999998.0
2005-12-16 02:07:00,86.716,86.731,86.663,86.676,336199993.0
2005-12-16 02:08:00,86.647,86.668,86.618,86.628,155599997.0
2005-12-16 02:09:00,86.623,86.64,86.612,86.625,277399997.0
2005-12-16 02:10:00,86.61,86.61,86.57,86.57,216500001.0
2005-12-16 02:11:00,86.531,86.553,86.494,86.502,255699998.0
2005-12-16 02:12:00,86.476,86.516,86.476,86.499,267700003.0
2005-12-16 02:13:00,86.49,86.49,86.456,86.456,166099998.0
2005-12-16 02:14:00,86.452,86.452,86.421,86.43,59000000.0
2005-12-16 02:15:00,86.394,86.421,86.289,86.313,298899995.0
2005-12-16 02:16:00,86.283,86.283,86.203,86.205,275399996.0
2005-12-16 02:17:00,86.202,86.204,86.155,86.173,318599997.0
2005-12-16 02:18:00,86.146,86.146,86.073,86.112,161000001.0
2005-12-16 02:19:00,86.116,86.136,86.104,86.111,291300002.0
2005-12-16 02:20:00,86.137,86.176,86.136,86.176,121700000.0
2005-12-16 02:21:00,86.199,86.223,86.175,86.198,204600000.0
2005-12-16 02:22:00,86.187,86.207,86.179,86.207,150400002.0
2005-12-16 02:23:00,86.236,86.305,86.236,86.303,257799998.0
2005-12-16 02:24:00,86.291,86.323,86.269,86.271,85200001.0
2005-12-16 02:25:00,86.255,86.282,86.241,86.26,122399999.0
2005-12-16 02:26:00,86.282,86.299,86.253,86.253,191800000.0
2005-12-16 02:27:00,86.272,86.296,86.261,86.275,202499999.0
2005-12-16 02:28:00,86.28,86.283,86.259,86.275,274199999.0
2005-12-16 02:29:00,86.274,86.296,86.27,86.286,265100000.0
2005-12-16 02:30:00,86.304,86.307,86.275,86.288,190699995.0
2005-12-16 02:31:00,86.311,86.311,86.276,86.276,261299999.0
2005-12-16 02:32:00,86.286,86.339,86.286,86.325,156500000.0
2005-12-16 02:33:00,86.305,86.328,86.298,86.311,215300002.0
2005-12-16 02:34:00,86.302,86.333,86.288,86.318,127800002.0
2005-12-16 02:35:00,86.338,86.345,86.311,86.311,113999999.0
2005-12-16 02:36:00,86.316,86.352,86.316,86.352,69200001.0
2005-12-16 02:37:00,86.363,86.382,86.35,86.35,225699999.0
2005-12-16 02:38:00,86.375,86.375,86.346,86.351,200900003.0
2005-12-16 02:39:00,86.366,86.366,86.3,86.3,239000002.0
2005-12-16 02:40:00,86.325,86.347,86.325,86.345,136300001.0
2005-12-16 02:41:00,86.318,86.339,86.296,86.339,222900003.0
2005-12-16 02:42:00,86.338,86.338,86.272,86.272,177900001.0
2005-12-16 02:43:00,86.284,86.284,86.224,86.235,306499995.0
2005-12-16 02:44:00,86.268,86.285,86.228,86.243,155499998.0
2005-12-16 02:45:00,86.217,86.275,86.199,86.252,266200000.0
2005-12-16 02:46:00,86.312,86.339,86.309,86.337,183600000.0
2005-12-16 02:47:00,86.355,86.363,86.322,86.333,259599996.0
2005-12-16 02:48:00,86.323,86.357,86.304,86.338,174000000.0
2005-12-16 02:49:00,86.333,86.333,86.279,86.279,150900000.0
2005-12-16 02:50:00,86.277,86.301,86.264,86.296,189599998.0
2005-12-16 02:51:00,86.28,86.299,86.272,86.288,240599996.0
2005-12-16 02:52:00,86.271,86.271,86.195,86.195,295600000.0
2005-12-16 02:53:00,86.18,86.199,86.144,86.156,203900001.0
2005-12-16 02:54:00,86.144,86.144,86.099,86.099,149599999.0
2005-12-16 02:55:00,86.098,86.117,86.095,86.115,145700000.0
2005-12-16 02:56:00,86.129,86.144,86.118,86.124,220699997.0
2005-12-16 02:57:00,86.148,86.207,86.141,86.193,296199996.0
2005-12-16 02:58:00,86.189,86.221,86.183,86.215,166699997.0
2005-12-16 02:59:00,86.241,86.319,86.241,86.319,102599998.0
2005-12-16 03:00:00,86.291,86.333,86.291,86.333,181100000.0
2005-12-16 03:01:00,86.299,86.318,86.266,86.278,134099995.0
2005-12-16 03:02:00,86.252,86.298,86.252,86.295,235699997.0
2005-12-16 03:03:00,86.302,86.318,86.277,86.302,275699999.0
2005-12-16 03:04:00,86.334,86.371,86.328,86.355,74100000.0
2005-12-16 03:05:00,86.374,86.389,86.359,86.366,195299997.0
2005-12-16 03:06:00,86.378,86.38,86.356,86.36,224899999.0
2005-12-16 03:07:00,86.364,86.38,86.338,86.359,194399997.0
2005-12-16 03:08:00,86.355,86.368,86.34,86.353,188500000.0
2005-12-16 03:09:00,86.331,86.351,86.328,86.341,274200001.0
2005-12-16 03:10:00,86.329,86.346,86.323,86.336,316699994.0
2005-12-16 03:11:00,86.335,86.338,86.273,86.274,127200001.0
2005-12-16 03:12:00,86.248,86.263,86.204,86.229,339799998.0
2005-12-16 03:13:00,86.245,86.267,86.231,86.253,100699997.0
2005-12-16 03:14:00,86.28,86.28,86.246,86.246,227899996.0
2005-12-16 03:15:00,86.279,86.329,86.279,86.329,214400006.0
2005-12-16 03:16:00,86.321,86.342,86.308,86.324,170200001.0
2005-12-16 03:17:00,86.347,86.424,86.347,86.408,185299997.0
2005-12-16 03:18:00,86.433,86.493,86.433,86.493,196500003.0
2005-12-16 03:19:00,86.478,86.501,86.469,86.493,157499999.0
2005-12-16 03:20:00,86.522,86.552,86.517,86.523,205399998.0
2005-12-16 03:21:00,86.545,86.552,86.508,86.508,201000001.0
2005-12-16 03:22:00,86.54,86.563,86.539,86.563,188100002.0
2005-12-16 03:23:00,86.557,86.557,86.52,86.525,193200005.0
2005-12-16 03:24:00,86.505,86.529,86.488,86.506,204799997.0
2005-12-16 03:25:00,86.503,86.503,86.482,86.484,285700000.0
2005-12-16 03:26:00,86.5,86.51,86.48,86.485,129400000.0
2005-12-16 03:27:00,86.509,86.519,86.489,86.515,185300000.0
2005-12-16 03:28:00,86.515,86.539,86.507,86.516,96700000.0
2005-12-16 03:29:00,86.547,86.549,86.521,86.529,275800000.0
2005-12-16 03:30:00,86.574,86.631,86.572,86.608,140600000.0
2005-12-16 03:31:00,86.629,86.641,86.588,86.623,192499997.0
2005-12-16 03:32:00,86.651,86.682,86.641,86.667,132299999.0
2005-12-16 03:33:00,86.667,86.695,86.648,86.661,382900003.0
2005-12-16 03:34:00,86.666,86.71,86.653,86.693,115000000.0
2005-12-16 03:35:00,86.712,86.723,86.693,86.7,123299999.0
2005-12-16 03:36:00,86.696,86.696,86.659,86.666,208699998.0
2005-12-16 03:37:00,86.697,86.699,86.67,86.687,190500002.0
2005-12-16 03:38:00,86.675,86.695,86.662,86.674,137800001.0
2005-12-16 03:39:00,86.65,86.679,86.65,86.666,183500003.0
2005-12-16 03:40:00,86.661,86.661,86.621,86.627,303200001.0
2005-12-16 03:41:00,86.632,86.649,86.619,86.623,266900000.0
2005-12-16 03:42:00,86.638,86.645,86.612,86.612,123900001.0
2005-12-16 03:43:00,86.623,86.636,86.573,86.573,223700000.0
2005-12-16 03:44:00,86.624,86.635,86.606,86.611,187000000.0
2005-12-16 03:45:00,86.624,86.625,86.598,86.601,192600000.0
2005-12-16 03:46:00,86.615,86.627,86.595,86.595,265700003.0
2005-12-16 03:47:00,86.586,86.609,86.547,86.55,163299998.0
2005-12-16 03:48:00,86.555,86.577,86.547,86.558,121600001.0
2005-12-16 03:49:00,86.535,86.554,86.522,86.552,208399998.0
2005-12-16 03:50:00,86.535,86.545,86.511,86.531,114300001.0
2005-12-16 03:51:00,86.512,86.554,86.497,86.554,101000001.0
2005-12-16 03:52:00,86.523,86.549,86.521,86.545,241199998.0
2005-12-16 03:53:00,86.506,86.552,86.506,86.545,216899998.0
2005-12-16 03:54:00,86.536,86.536,86.498,86.498,112300001.0
2005-12-16 03:55:00,86.515,86.537,86.5,86.523,108700000.0
2005-12-16 03:56:00,86.523,86.536,86.5,86.508,210399999.0
2005-12-16 03:57:00,86.527,86.54,86.505,86.51,158900001.0
2005-12-16 03:58:00,86.503,86.528,86.503,86.512,167599999.0
2005-12-16 03:59:00,86.519,86.542,86.507,86.525,185199999.0
2005-12-16 04:00:00,86.544,86.547,86.508,86.527,217100001.0
2005-12-16 04:01:00,86.536,86.55,86.531,86.545,124099999.0
2005-12-16 04:02:00,86.542,86.553,86.522,86.522,108899998.0
2005-12-16 04:03:00,86.535,86.535,86.49,86.49,78299999.0
2005-12-16 04:04:00,86.491,86.505,86.465,86.491,256899998.0
2005-12-16 04:05:00,86.486,86.487,86.464,86.475,138999999.0
2005-12-16 04:06:00,86.479,86.479,86.436,86.436,119700000.0
2005-12-16 04:07:00,86.455,86.472,86.443,86.465,364100000.0
2005-12-16 04:08:00,86.455,86.494,86.455,86.494,148499998.0
2005-12-16 04:09:00,86.49,86.513,86.486,86.513,102800000.0
2005-12-16 04:10:00,86.521,86.523,86.493,86.517,145000002.0
2005-12-16 04:11:00,86.494,86.518,86.49,86.507,167099999.0
2005-12-16 04:12:00,86.482,86.5,86.461,86.47,143500002.0
2005-12-16 04:13:00,86.451,86.483,86.445,86.481,318099996.0
2005-12-16 04:14:00,86.497,86.506,86.487,86.488,180199997.0
2005-12-16 04:15:00,86.505,86.521,86.483,86.489,144999999.0
2005-12-16 04:16:00,86.514,86.529,86.498,86.498,278700001.0
2005-12-16 04:17:00,86.483,86.504,86.48,86.496,228500001.0
2005-12-16 04:18:00,86.5,86.506,86.477,86.482,196099998.0
2005-12-16 04:19:00,86.495,86.525,86.495,86.503,253400000.0
2005-12-16 04:20:00,86.521,86.527,86.504,86.515,128600000.0
2005-12-16 04:21:00,86.526,86.54,86.514,86.522,110400001.0
2005-12-16 04:22:00,86.52,86.544,86.512,86.544,195800002.0
2005-12-16 04:23:00,86.541,86.541,86.498,86.498,65400000.0
2005-12-16 04:24:00,86.498,86.506,86.478,86.489,97999999.0
2005-12-16 04:25:00,86.461,86.478,86.452,86.457,113100001.0
2005-12-16 04:26:00,86.447,86.447,86.371,86.371,155099999.0
2005-12-16 04:27:00,86.349,86.365,86.332,86.36,154099997.0
2005-12-16 04:28:00,86.347,86.367,86.342,86.367,188399997.0
2005-12-16 04:29:00,86.352,86.372,86.343,86.361,201400003.0
2005-12-16 04:30:00,86.353,86.372,86.352,86.367,254099998.0
2005-12-16 04:31:00,86.347,86.36,86.31,86.336,232500002.0
2005-12-16 04:32:00,86.33,86.351,86.322,86.324,263899999.0
2005-12-16 04:33:00,86.323,86.328,86.302,86.302,241399997.0
2005-12-16 04:34:00,86.323,86.348,86.314,86.335,142100000.0
2005-12-16 04:35:00,86.337,86.361,86.33,86.34,127199998.0
2005-12-16 04:36:00,86.352,86.377,86.348,86.368,129100002.0
2005-12-16 04:37:00,86.33,86.379,86.33,86.379,248300000.0
2005-12-16 04:38:00,86.379,86.39,86.354,86.378,160400001.0
2005-12-16 04:39:00,86.365,86.393,86.359,86.374,177000001.0
2005-12-16 04:40:00,86.383,86.408,86.383,86.408,176099999.0
2005-12-16 04:41:00,86.413,86.42,86.394,86.394,257800000.0
2005-12-16 04:42:00,86.404,86.423,86.391,86.41,252000004.0
2005-12-16 04:43:00,86.404,86.415,86.389,86.404,210000002.0
2005-12-16 04:44:00,86.415,86.439,86.407,86.425,205799999.0
2005-12-16 04:45:00,86.425,86.457,86.425,86.457,194499998.0
2005-12-16 04:46:00,86.439,86.46,86.434,86.458,285799995.0
2005-12-16 04:47:00,86.468,86.482,86.449,86.457,186599999.0
2005-12-16 04:48:00,86.446,86.466,86.438,86.451,120600000.0
2005-12-16 04:49:00,86.446,86.464,86.429,86.45,101100000.0
2005-12-16 04:50:00,86.434,86.488,86.434,86.463,180100001.0
2005-12-16 04:51:00,86.483,86.51,86.478,86.478,186100000.0
2005-12-16 04:52:00,86.502,86.507,86.48,86.489,157699997.0
2005-12-16 04:53:00,86.499,86.527,86.49,86.514,315800003.0
2005-12-16 04:54:00,86.515,86.531,86.492,86.516,192000000.0
2005-12-16 04:55:00,86.506,86.529,86.494,86.512,119200001.0
2005-12-16 04:56:00,86.514,86.58,86.514,86.58,154900000.0
2005-12-16 04:57:00,86.56,86.58,86.537,86.548,151099998.0
2005-12-16 04:58:00,86.547,86.565,86.535,86.557,232900000.0
2005-12-16 04:59:00,86.56,86.561,86.542,86.544,55200000.0
2005-12-16 05:00:00,86.551,86.566,86.535,86.565,121099998.0
2005-12-16 05:01:00,86.56,86.561,86.525,86.525,174400001.0
2005-12-16 05:02:00,86.551,86.551,86.516,86.518,248200001.0
2005-12-16 05:03:00,86.534,86.535,86.504,86.513,285300002.0
2005-12-16 05:04:00,86.523,86.548,86.513,86.527,139999999.0
2005-12-16 05:05:00,86.516,86.545,86.498,86.526,239500002.0
2005-12-16 05:06:00,86.529,86.529,86.501,86.501,293699997.0
2005-12-16 05:07:00,86.53,86.53,86.49,86.49,213000000.0
2005-12-16 05:08:00,86.514,86.521,86.491,86.491,223299993.0
2005-12-16 05:09:00,86.507,86.516,86.492,86.516,286000004.0
2005-12-16 05:10:00,86.483,86.512,86.481,86.508,122900000.0
2005-12-16 05:11:00,86.478,86.51,86.457,86.482,274900004.0
2005-12-16 05:12:00,86.5,86.507,86.477,86.487,135500001.0
2005-12-16 05:13:00,86.506,86.518,86.492,86.506,117699999.0
2005-12-16 05:14:00,86.487,86.511,86.485,86.504,329100000.0
2005-12-16 05:15:00,86.486,86.501,86.459,86.481,177999997.0
2005-12-16 05:16:00,86.478,86.491,86.456,86.466,306000002.0
2005-12-16 05:17:00,86.442,86.475,86.442,86.475,227999997.0
2005-12-16 05:18:00,86.46,86.46,86.438,86.438,109599999.0
2005-12-16 05:19:00,86.442,86.463,86.43,86.457,272399995.0
2005-12-16 05:20:00,86.448,86.469,86.439,86.458,217199999.0
2005-12-16 05:21:00,86.438,86.461,86.438,86.452,218599999.0
2005-12-16 05:22:00,86.452,86.453,86.425,86.429,326300000.0
2005-12-16 05:23:00,86.432,86.462,86.425,86.443,192900003.0
2005-12-16 05:24:00,86.431,86.454,86.429,86.445,142199999.0
2005-12-16 05:25:00,86.425,86.452,86.425,86.451,294799999.0
2005-12-16 05:26:00,86.445,86.447,86.426,86.43,216699998.0
2005-12-16 05:27:00,86.441,86.454,86.421,86.442,100099999.0
2005-12-16 05:28:00,86.438,86.45,86.414,86.447,151499999.0
2005-12-16 05:29:00,86.447,86.469,86.425,86.449,198499998.0
2005-12-16 05:30:00,86.461,86.487,86.445,86.462,228999996.0
2005-12-16 05:31:00,86.487,86.513,86.471,86.478,174199999.0
2005-12-16 05:32:00,86.499,86.542,86.499,86.536,176599999.0
2005-12-16 05:33:00,86.533,86.533,86.499,86.502,261599995.0
2005-12-16 05:34:00,86.495,86.526,86.488,86.526,210499999.0
2005-12-16 05:35:00,86.501,86.521,86.485,86.506,228400000.0
2005-12-16 05:36:00,86.511,86.528,86.457,86.457,98600000.0
2005-12-16 05:37:00,86.455,86.487,86.455,86.478,207499997.0
2005-12-16 05:38:00,86.482,86.488,86.459,86.475,144700000.0
2005-12-16 05:39:00,86.476,86.478,86.44,86.472,172200001.0
2005-12-16 05:40:00,86.453,86.489,86.448,86.489,169199997.0
2005-12-16 05:41:00,86.503,86.503,86.473,86.48,225599999.0
2005-12-16 05:42:00,86.486,86.498,86.464,86.48,93100000.0
2005-12-16 05:43:00,86.478,86.478,86.446,86.446,146700000.0
2005-12-16 05:44:00,86.441,86.448,86.408,86.428,205500002.0
2005-12-16 05:45:00,86.443,86.456,86.424,86.442,166900002.0
2005-12-16 05:46:00,86.446,86.452,86.426,86.442,160800002.0
2005-12-16 05:47:00,86.426,86.452,86.419,86.452,251699996.0
2005-12-16 05:48:00,86.457,86.458,86.403,86.403,95100000.0
2005-12-16 05:49:00,86.383,86.415,86.375,86.392,226800001.0
2005-12-16 05:50:00,86.395,86.395,86.363,86.363,103699999.0
2005-12-16 05:51:00,86.36,86.383,86.35,86.365,303199999.0
2005-12-16 05:52:00,86.358,86.373,86.347,86.355,217800002.0
2005-12-16 05:53:00,86.356,86.396,86.356,86.387,172199999.0
2005-12-16 05:54:00,86.368,86.403,86.368,86.394,179299999.0
2005-12-16 05:55:00,86.386,86.409,86.38,86.399,129800001.0
2005-12-16 05:56:00,86.402,86.415,86.386,86.399,128900001.0
2005-12-16 05:57:00,86.41,86.413,86.388,86.388,194899997.0
2005-12-16 05:58:00,86.39,86.39,86.347,86.347,163599999.0
2005-12-16 05:59:00,86.337,86.359,86.334,86.351,186799998.0
2005-12-16 06:00:00,86.355,86.385,86.341,86.361,281099995.0
2005-12-16 06:01:00,86.396,86.411,86.375,86.386,184700001.0
2005-12-16 06:02:00,86.407,86.41,86.388,86.405,155499997.0
2005-12-16 06:03:00,86.381,86.406,86.381,86.4,217200000.0
2005-12-16 06:04:00,86.382,86.402,86.375,86.384,164100001.0
2005-12-16 06:05:00,86.388,86.388,86.361,86.367,151300000.0
2005-12-16 06:06:00,86.372,86.378,86.35,86.365,67400000.0
2005-12-16 06:07:00,86.374,86.376,86.343,86.343,150599998.0
2005-12-16 06:08:00,86.365,86.37,86.336,86.353,222399997.0
2005-12-16 06:09:00,86.355,86.375,86.354,86.368,235099999.0
2005-12-16 06:10:00,86.355,86.378,86.346,86.362,87299999.0
2005-12-16 06:11:00,86.368,86.381,86.359,86.375,185599996.0
2005-12-16 06:12:00,86.36,86.388,86.356,86.37,207700001.0
2005-12-16 06:13:00,86.357,86.376,86.346,86.362,121300000.0
2005-12-16 06:14:00,86.351,86.351,86.322,86.322,259499997.0
2005-12-16 06:15:00,86.325,86.347,86.311,86.341,324699995.0
2005-12-16 06:16:00,86.332,86.345,86.315,86.32,165300000.0
2005-12-16 06:17:00,86.325,86.336,86.31,86.333,122300000.0
2005-12-16 06:18:00,86.312,86.326,86.293,86.316,175700000.0
2005-12-16 06:19:00,86.327,86.342,86.304,86.304,205999999.0
2005-12-16 06:20:00,86.318,86.349,86.318,86.345,201700002.0
2005-12-16 06:21:00,86.322,86.341,86.314,86.338,177500002.0
2005-12-16 06:22:00,86.329,86.344,86.313,86.335,260199997.0
2005-12-16 06:23:00,86.31,86.327,86.303,86.324,186400001.0
2005-12-16 06:24:00,86.315,86.315,86.273,86.28,137000002.0
2005-12-16 06:25:00,86.285,86.304,86.273,86.28,294699993.0
2005-12-16 06:26:00,86.245,86.263,86.232,86.24,113900001.0
2005-12-16 06:27:00,86.266,86.282,86.255,86.268,186499998.0
2005-12-16 06:28:00,86.286,86.308,86.281,86.297,142600000.0
2005-12-16 06:29:00,86.297,86.331,86.278,86.331,131300000.0
2005-12-16 06:30:00,86.335,86.37,86.335,86.364,198300001.0
2005-12-16 06:31:00,86.37,86.388,86.358,86.361,197599997.0
2005-12-16 06:32:00,86.363,86.387,86.352,86.378,207599998.0
2005-12-16 06:33:00,86.383,86.384,86.358,86.361,259599999.0
2005-12-16 06:34:00,86.378,86.388,86.359,86.367,121900002.0
2005-12-16 06:35:00,86.363,86.381,86.353,86.374,131400000.0
2005-12-16 06:36:00,86.357,86.357,86.334,86.339,115900000.0
2005-12-16 06:37:00,86.345,86.361,86.339,86.354,56000000.0
2005-12-16 06:38:00,86.349,86.35,86.322,86.344,236100003.0
2005-12-16 06:39:00,86.319,86.344,86.314,86.328,160399998.0
2005-12-16 06:40:00,86.326,86.326,86.297,86.3,299699999.0
2005-12-16 06:41:00,86.32,86.32,86.298,86.307,176000001.0
2005-12-16 06:42:00,86.296,86.323,86.257,86.294,266599999.0
2005-12-16 06:43:00,86.298,86.298,86.269,86.275,210100000.0
2005-12-16 06:44:00,86.285,86.326,86.262,86.293,117400002.0
2005-12-16 06:45:00,86.276,86.302,86.266,86.278,170399998.0
2005-12-16 06:46:00,86.259,86.273,86.227,86.241,272499999.0
2005-12-16 06:47:00,86.227,86.254,86.224,86.237,86600000.0
2005-12-16 06:48:00,86.219,86.254,86.219,86.249,240599998.0
2005-12-16 06:49:00,86.249,86.249,86.228,86.23,163400001.0
2005-12-16 06:50:00,86.243,86.253,86.228,86.236,92400000.0
2005-12-16 06:51:00,86.24,86.255,86.222,86.235,260799998.0
2005-12-16 06:52:00,86.222,86.245,86.204,86.219,186999998.0
2005-12-16 06:53:00,86.218,86.231,86.205,86.214,176499998.0
2005-12-16 06:54:00,86.235,86.235,86.207,86.208,293500001.0
2005-12-16 06:55:00,86.208,86.24,86.197,86.222,121100001.0
2005-12-16 06:56:00,86.233,86.243,86.21,86.222,178400001.0
2005-12-16 06:57:00,86.223,86.23,86.197,86.212,81100000.0
2005-12-16 06:58:00,86.231,86.25,86.208,86.222,254899997.0
2005-12-16 06:59:00,86.249,86.268,86.246,86.261,128400001.0
2005-12-16 07:00:00,86.258,86.266,86.243,86.25,178599998.0
2005-12-16 07:01:00,86.249,86.267,86.235,86.26,198799998.0
2005-12-16 07:02:00,86.264,86.265,86.237,86.243,218599997.0
2005-12-16 07:03:00,86.235,86.259,86.234,86.259,87599998.0
2005-12-16 07:04:00,86.257,86.278,86.251,86.278,164800001.0
2005-12-16 07:05:00,86.282,86.287,86.257,86.26,197400001.0
2005-12-16 07:06:00,86.277,86.278,86.254,86.276,172899999.0
2005-12-16 07:07:00,86.275,86.286,86.233,86.265,160399999.0
2005-12-16 07:08:00,86.275,86.292,86.267,86.279,166100000.0
2005-12-16 07:09:00,86.284,86.305,86.267,86.283,194999999.0
2005-12-16 07:10:00,86.298,86.298,86.268,86.268,159500002.0
2005-12-16 07:11:00,86.3,86.312,86.287,86.289,115200001.0
2005-12-16 07:12:00,86.307,86.316,86.288,86.3,228700001.0
2005-12-16 07:13:00,86.298,86.329,86.298,86.329,156899999.0
2005-12-16 07:14:00,86.336,86.35,86.325,86.333,282699999.0
2005-12-16 07:15:00,86.321,86.361,86.321,86.349,170899999.0
2005-12-16 07:16:00,86.343,86.366,86.32,86.355,227100001.0
2005-12-16 07:17:00,86.356,86.363,86.335,86.34,209299995.0
2005-12-16 07:18:00,86.342,86.355,86.311,86.328,184300001.0
2005-12-16 07:19:00,86.333,86.348,86.315,86.336,178800000.0
2005-12-16 07:20:00,86.352,86.36,86.319,86.323,187599999.0
2005-12-16 07:21:00,86.326,86.349,86.305,86.311,190900001.0
2005-12-16 07:22:00,86.302,86.336,86.297,86.336,121300000.0
2005-12-16 07:23:00,86.314,86.352,86.314,86.342,149400000.0
2005-12-16 07:24:00,86.338,86.338,86.295,86.322,124900000.0
2005-12-16 07:25:00,86.316,86.333,86.309,86.33,296799999.0
2005-12-16 07:26:00,86.311,86.33,86.291,86.33,286100001.0
2005-12-16 07:27:00,86.331,86.331,86.301,86.307,215500000.0
2005-12-16 07:28:00,86.307,86.331,86.301,86.321,184500001.0
2005-12-16 07:29:00,86.318,86.333,86.314,86.333,258400002.0
2005-12-16 07:30:00,86.337,86.352,86.322,86.34,155699999.0
2005-12-16 07:31:00,86.308,86.334,86.304,86.33,137500001.0
2005-12-16 07:32:00,86.323,86.337,86.306,86.325,124999999.0
2005-12-16 07:33:00,86.332,86.375,86.327,86.362,184799997.0
2005-12-16 07:34:00,86.365,86.365,86.335,86.34,255499993.0
2005-12-16 07:35:00,86.354,86.366,86.337,86.346,261900000.0
2005-12-16 07:36:00,86.375,86.379,86.349,86.353,236400000.0
2005-12-16 07:37:00,86.344,86.362,86.334,86.353,134899999.0
2005-12-16 07:38:00,86.316,86.339,86.308,86.326,184199997.0
2005-12-16 07:39:00,86.325,86.334,86.305,86.332,138900002.0
2005-12-16 07:40:00,86.321,86.333,86.304,86.325,272899998.0
2005-12-16 07:41:00,86.326,86.339,86.322,86.336,153799999.0
2005-12-16 07:42:00,86.33,86.342,86.309,86.309,279200000.0
2005-12-16 07:43:00,86.323,86.323,86.296,86.303,142000003.0
2005-12-16 07:44:00,86.314,86.314,86.283,86.288,216499996.0
2005-12-16 07:45:00,86.282,86.299,86.271,86.273,140699997.0
2005-12-16 07:46:00,86.267,86.295,86.237,86.275,149100000.0
2005-12-16 07:47:00,86.295,86.295,86.27,86.292,252699999.0
2005-12-16 07:48:00,86.282,86.295,86.272,86.283,204499999.0
2005-12-16 07:49:00,86.271,86.285,86.259,86.282,321099999.0
2005-12-16 07:50:00,86.289,86.293,86.232,86.232,161900001.0
2005-12-16 07:51:00,86.278,86.28,86.261,86.263,136600001.0
2005-12-16 07:52:00,86.291,86.308,86.257,86.282,157799999.0
2005-12-16 07:53:00,86.279,86.285,86.244,86.276,120000000.0
2005-12-16 07:54:00,86.273,86.273,86.254,86.254,50600000.0
2005-12-16 07:55:00,86.25,86.27,86.25,86.27,379599997.0
2005-12-16 07:56:00,86.259,86.277,86.239,86.266,196799999.0
2005-12-16 07:57:00,86.25,86.27,86.25,86.27,201299995.0
2005-12-16 07:58:00,86.26,86.26,86.235,86.239,116199999.0
2005-12-16 07:59:00,86.235,86.255,86.232,86.253,99000000.0
2005-12-16 08:00:00,86.258,86.269,86.245,86.265,237899999.0
2005-12-16 08:01:00,86.269,86.287,86.256,86.265,155099999.0
2005-12-16 08:02:00,86.27,86.284,86.251,86.268,176200000.0
2005-12-16 08:03:00,86.277,86.303,86.275,86.294,151000001.0
2005-12-16 08:04:00,86.29,86.295,86.27,86.277,184799998.0
2005-12-16 08:05:00,86.295,86.302,86.267,86.277,228900001.0
2005-12-16 08:06:00,86.283,86.298,86.274,86.287,191999998.0
2005-12-16 08:07:00,86.283,86.294,86.262,86.262,226599999.0
2005-12-16 08:08:00,86.284,86.297,86.271,86.28,154399996.0
2005-12-16 08:09:00,86.299,86.31,86.28,86.298,188899999.0
2005-12-16 08:10:00,86.299,86.322,86.281,86.304,299699996.0
2005-12-16 08:11:00,86.288,86.318,86.288,86.308,113099999.0
2005-12-16 08:12:00,86.307,86.307,86.276,86.287,149700000.0
2005-12-16 08:13:00,86.286,86.303,86.279,86.289,309099996.0
2005-12-16 08:14:00,86.272,86.298,86.27,86.294,208400001.0
2005-12-16 08:15:00,86.291,86.315,86.279,86.298,164699999.0
2005-12-16 08:16:00,86.284,86.31,86.284,86.307,141300003.0
2005-12-16 08:17:00,86.3,86.324,86.294,86.324,137999999.0
2005-12-16 08:18:00,86.323,86.323,86.297,86.297,167700001.0
2005-12-16 08:19:00,86.284,86.311,86.275,86.31,187799998.0
2005-12-16 08:20:00,86.298,86.322,86.285,86.322,208500001.0
2005-12-16 08:21:00,86.331,86.333,86.296,86.305,251800003.0
2005-12-16 08:22:00,86.303,86.327,86.286,86.299,91100000.0
2005-12-16 08:23:00,86.284,86.343,86.269,86.325,233000002.0
2005-12-16 08:24:00,86.347,86.349,86.319,86.321,170000001.0
2005-12-16 08:25:00,86.289,86.33,86.289,86.329,198700002.0
2005-12-16 08:26:00,86.328,86.364,86.31,86.323,182899997.0
2005-12-16 08:27:00,86.3,86.317,86.278,86.3,163400000.0
2005-12-16 08:28:00,86.296,86.33,86.296,86.321,213700000.0
2005-12-16 08:29:00,86.318,86.342,86.301,86.327,155899999.0
2005-12-16 08:30:00,86.352,86.364,86.319,86.325,220000000.0
2005-12-16 08:31:00,86.338,86.349,86.322,86.322,117299997.0
2005-12-16 08:32:00,86.331,86.356,86.312,86.328,202199999.0
2005-12-16 08:33:00,86.333,86.344,86.31,86.33,249800002.0
2005-12-16 08:34:00,86.34,86.416,86.34,86.396,158300000.0
2005-12-16 08:35:00,86.363,86.39,86.352,86.39,93900000.0
2005-12-16 08:36:00,86.383,86.403,86.371,86.385,199099999.0
2005-12-16 08:37:00,86.391,86.399,86.369,86.395,197800000.0
2005-12-16 08:38:00,86.383,86.396,86.363,86.375,215700001.0
2005-12-16 08:39:00,86.364,86.377,86.349,86.357,303599998.0
2005-12-16 08:40:00,86.351,86.37,86.346,86.365,158600001.0
2005-12-16 08:41:00,86.372,86.389,86.354,86.354,152400001.0
2005-12-16 08:42:00,86.392,86.42,86.382,86.4,116100001.0
2005-12-16 08:43:00,86.397,86.415,86.384,86.412,232300002.0
2005-12-16 08:44:00,86.402,86.421,86.385,86.396,277299997.0
2005-12-16 08:45:00,86.366,86.385,86.354,86.37,88899999.0
2005-12-16 08:46:00,86.366,86.372,86.34,86.34,173400002.0
2005-12-16 08:47:00,86.34,86.365,86.34,86.363,213099997.0
2005-12-16 08:48:00,86.377,86.382,86.33,86.33,134100000.0
2005-12-16 08:49:00,86.32,86.359,86.312,86.359,170600001.0
2005-12-16 08:50:00,86.358,86.358,86.316,86.316,105999999.0
2005-12-16 08:51:00,86.341,86.36,86.31,86.31,250199998.0
2005-12-16 08:52:00,86.33,86.347,86.317,86.343,277799997.0
2005-12-16 08:53:00,86.325,86.353,86.314,86.325,262399998.0
2005-12-16 08:54:00,86.309,86.328,86.294,86.328,197400004.0
2005-12-16 08:55:00,86.327,86.336,86.31,86.328,212799995.0
2005-12-16 08:56:00,86.351,86.374,86.344,86.351,122099999.0
2005-12-16 08:57:00,86.348,86.375,86.348,86.373,138699999.0
2005-12-16 08:58:00,86.343,86.366,86.336,86.358,159300001.0
2005-12-16 08:59:00,86.361,86.387,86.361,86.375,265000000.0
2005-12-16 09:00:00,86.35,86.384,86.35,86.374,294799996.0
2005-12-16 09:01:00,86.382,86.392,86.364,86.364,285800002.0
2005-12-16 09:02:00,86.389,86.421,86.372,86.399,148199999.0
2005-12-16 09:03:00,86.432,86.455,86.391,86.396,158499998.0
2005-12-16 09:04:00,86.366,86.395,86.329,86.346,261299997.0
2005-12-16 09:05:00,86.361,86.421,86.361,86.4,161300002.0
2005-12-16 09:06:00,86.388,86.412,86.357,86.37,204699999.0
2005-12-16 09:07:00,86.346,86.373,86.336,86.373,103799998.0
2005-12-16 09:08:00,86.383,86.398,86.362,86.379,173499998.0
2005-12-16 09:09:00,86.405,86.405,86.376,86.392,150099999.0
2005-12-16 09:10:00,86.391,86.41,86.385,86.407,195800000.0
2005-12-16 09:11:00,86.397,86.417,86.377,86.398,168800001.0
2005-12-16 09:12:00,86.384,86.403,86.37,86.377,247700000.0
2005-12-16 09:13:00,86.39,86.39,86.364,86.368,88800001.0
2005-12-16 09:14:00,86.386,86.397,86.373,86.373,79500000.0
2005-12-16 09:15:00,86.381,86.413,86.371,86.413,284700002.0
2005-12-16 09:16:00,86.382,86.403,86.367,86.384,113600001.0
2005-12-16 09:17:00,86.376,86.407,86.369,86.407,222099997.0
2005-12-16 09:18:00,86.409,86.42,86.39,86.401,69300000.0
2005-12-16 09:19:00,86.407,86.442,86.407,86.437,193999997.0
2005-12-16 09:20:00,86.459,86.509,86.457,86.488,120999998.0
2005-12-16 09:21:00,86.51,86.51,86.446,86.447,150599998.0
2005-12-16 09:22:00,86.471,86.487,86.451,86.47,186900000.0
2005-12-16 09:23:00,86.483,86.54,86.483,86.54,81900001.0
2005-12-16 09:24:00,86.557,86.578,86.529,86.543,111499998.0
2005-12-16 09:25:00,86.527,86.546,86.504,86.516,146200000.0
2005-12-16 09:26:00,86.492,86.51,86.468,86.482,244100000.0
2005-12-16 09:27:00,86.461,86.494,86.446,86.494,195599998.0
2005-12-16 09:28:00,86.486,86.531,86.486,86.531,150399997.0
2005-12-16 09:29:00,86.516,86.549,86.511,86.529,166899997.0
2005-12-16 09:30:00,86.518,86.555,86.518,86.555,126100000.0
2005-12-16 09:31:00,86.567,86.569,86.537,86.537,106200000.0
2005-12-16 09:32:00,86.542,86.542,86.514,86.523,206399997.0
2005-12-16 09:33:00,86.501,86.527,86.501,86.516,116200000.0
2005-12-16 09:34:00,86.507,86.535,86.488,86.515,154500001.0
2005-12-16 09:35:00,86.548,86.595,86.538,86.574,154099999.0
2005-12-16 09:36:00,86.603,86.621,86.588,86.597,212499998.0
2005-12-16 09:37:00,86.6,86.6,86.565,86.566,140700000.0
2005-12-16 09:38:00,86.566,86.569,86.54,86.544,178400000.0
2005-12-16 09:39:00,86.541,86.556,86.527,86.556,235000003.0
2005-12-16 09:40:00,86.552,86.564,86.513,86.515,146600000.0
2005-12-16 09:41:00,86.5,86.52,86.438,86.444,127900000.0
2005-12-16 09:42:00,86.423,86.454,86.423,86.426,125099999.0
2005-12-16 09:43:00,86.446,86.462,86.42,86.429,208900002.0
2005-12-16 09:44:00,86.408,86.429,86.364,86.397,206900001.0
2005-12-16 09:45:00,86.405,86.438,86.389,86.423,140800002.0
2005-12-16 09:46:00,86.443,86.489,86.433,86.45,186199999.0
2005-12-16 09:47:00,86.454,86.475,86.444,86.466,128500001.0
2005-12-16 09:48:00,86.474,86.474,86.445,86.445,214199994.0
2005-12-16 09:49:00,86.463,86.463,86.433,86.439,261599998.0
2005-12-16 09:50:00,86.453,86.462,86.432,86.446,234600000.0
2005-12-16 09:51:00,86.451,86.473,86.443,86.452,267700000.0
2005-12-16 09:52:00,86.463,86.526,86.463,86.526,80500000.0
2005-12-16 09:53:00,86.527,86.527,86.483,86.488,205499998.0
2005-12-16 09:54:00,86.481,86.485,86.461,86.473,109999998.0
2005-12-16 09:55:00,86.47,86.495,86.451,86.469,235399998.0
2005-12-16 09:56:00,86.468,86.496,86.468,86.495,249500001.0
2005-12-16 09:57:00,86.475,86.492,86.461,86.483,250599998.0
2005-12-16 09:58:00,86.466,86.494,86.453,86.494,305100002.0
2005-12-16 09:59:00,86.475,86.494,86.472,86.489,272499999.0
2005-12-16 10:00:00,86.486,86.507,86.466,86.478,193899999.0
2005-12-16 10:01:00,86.484,86.522,86.484,86.522,144800002.0
2005-12-16 10:02:00,86.498,86.517,86.491,86.508,184699998.0
2005-12-16 10:03:00,86.512,86.542,86.51,86.527,204700002.0
2005-12-16 10:04:00,86.523,86.561,86.509,86.546,136600000.0
2005-12-16 10:05:00,86.545,86.568,86.535,86.545,298299994.0
2005-12-16 10:06:00,86.545,86.573,86.53,86.547,246699998.0
2005-12-16 10:07:00,86.562,86.567,86.53,86.53,342399997.0
2005-12-16 10:08:00,86.545,86.545,86.525,86.525,174999998.0
2005-12-16 10:09:00,86.551,86.569,86.541,86.546,143899999.0
2005-12-16 10:10:00,86.551,86.564,86.53,86.55,195899999.0
2005-12-16 10:11:00,86.555,86.572,86.549,86.568,62800001.0
2005-12-16 10:12:00,86.55,86.577,86.55,86.577,99800000.0
2005-12-16 10:13:00,86.56,86.593,86.56,86.588,138699999.0
2005-12-16 10:14:00,86.575,86.607,86.574,86.607,202599999.0
2005-12-16 10:15:00,86.601,86.629,86.601,86.619,130500001.0
2005-12-16 10:16:00,86.616,86.652,86.606,86.628,162800000.0
2005-12-16 10:17:00,86.635,86.656,86.621,86.635,221200000.0
2005-12-16 10:18:00,86.663,86.68,86.65,86.657,199800000.0
2005-12-16 10:19:00,86.659,86.659,86.619,86.619,141200001.0
2005-12-16 10:20:00,86.638,86.65,86.62,86.64,217800000.0
2005-12-16 10:21:00,86.649,86.705,86.649,86.705,173799999.0
2005-12-16 10:22:00,86.698,86.738,86.682,86.714,360399994.0
2005-12-16 10:23:00,86.738,86.756,86.713,86.73,114999998.0
2005-12-16 10:24:00,86.714,86.732,86.679,86.699,152900000.0
2005-12-16 10:25:00,86.703,86.708,86.685,86.704,151500001.0
2005-12-16 10:26:00,86.686,86.72,86.686,86.71,166599998.0
2005-12-16 10:27:00,86.716,86.742,86.699,86.723,230299999.0
2005-12-16 10:28:00,86.747,86.747,86.721,86.732,91300000.0
2005-12-16 10:29:00,86.736,86.757,86.719,86.739,281000001.0
2005-12-16 10:30:00,86.755,86.772,86.744,86.749,191500000.0
2005-12-16 10:31:00,86.779,86.779,86.742,86.752,218600000.0
2005-12-16 10:32:00,86.792,86.856,86.785,86.832,157200001.0
2005-12-16 10:33:00,86.841,86.881,86.839,86.863,176400001.0
2005-12-16 10:34:00,86.872,86.889,86.856,86.856,136599999.0
2005-12-16 10:35:00,86.898,86.915,86.883,86.893,232100001.0
2005-12-16 10:36:00,86.903,86.925,86.893,86.9,265700002.0
2005-12-16 10:37:00,86.915,86.919,86.883,86.883,157600000.0
2005-12-16 10:38:00,86.888,86.902,86.875,86.884,241199997.0
2005-12-16 10:39:00,86.887,86.913,86.88,86.898,253299999.0
2005-12-16 10:40:00,86.902,86.902,86.863,86.863,175199999.0
2005-12-16 10:41:00,86.86,86.866,86.833,86.833,240399999.0
2005-12-16 10:42:00,86.85,86.85,86.818,86.818,336900005.0
2005-12-16 10:43:00,86.827,86.84,86.812,86.821,165899998.0
2005-12-16 10:44:00,86.826,86.862,86.821,86.862,246800000.0
2005-12-16 10:45:00,86.857,86.875,86.853,86.873,199099999.0
2005-12-16 10:46:00,86.88,86.891,86.866,86.878,172900003.0
2005-12-16 10:47:00,86.88,86.88,86.851,86.851,157999999.0
2005-12-16 10:48:00,86.861,86.878,86.842,86.863,200900001.0
2005-12-16 10:49:00,86.872,86.885,86.863,86.871,246599997.0
2005-12-16 10:50:00,86.865,86.877,86.822,86.845,48000000.0
2005-12-16 10:51:00,86.851,86.865,86.83,86.835,214199996.0
2005-12-16 10:52:00,86.846,86.886,86.846,86.876,182600000.0
2005-12-16 10:53:00,86.874,86.894,86.869,86.894,210599999.0
2005-12-16 10:54:00,86.897,86.921,86.89,86.903,104599999.0
2005-12-16 10:55:00,86.892,86.908,86.879,86.897,220700000.0
2005-12-16 10:56:00,86.899,86.907,86.874,86.893,230200000.0
2005-12-16 10:57:00,86.915,86.917,86.887,86.902,239199996.0
2005-12-16 10:58:00,86.921,86.946,86.908,86.92,200999997.0
2005-12-16 10:59:00,86.913,86.941,86.913,86.927,149700001.0
2005-12-16 11:00:00,86.928,86.939,86.866,86.907,209599998.0
2005-12-16 11:01:00,86.93,86.951,86.909,86.932,283299993.0
2005-12-16 11:02:00,86.948,87.01,86.936,86.993,181799998.0
2005-12-16 11:03:00,87.017,87.032,86.99,87.0,201600000.0
2005-12-16 11:04:00,86.983,87.005,86.979,86.996,163900001.0
2005-12-16 11:05:00,86.996,87.01,86.978,86.983,185700002.0
2005-12-16 11:06:00,86.96,86.985,86.946,86.965,120699997.0
2005-12-16 11:07:00,86.967,87.023,86.953,87.001,308300002.0
2005-12-16 11:08:00,86.999,87.023,86.984,86.992,226099996.0
2005-12-16 11:09:00,86.991,87.01,86.986,87.005,234600000.0
2005-12-16 11:10:00,87.002,87.005,86.983,86.983,254800001.0
2005-12-16 11:11:00,86.988,86.988,86.96,86.963,93900001.0
2005-12-16 11:12:00,86.966,86.983,86.96,86.98,153199997.0
2005-12-16 11:13:00,86.978,86.978,86.95,86.963,220600000.0
2005-12-16 11:14:00,86.963,86.972,86.947,86.947,236700000.0
2005-12-16 11:15:00,86.956,86.982,86.954,86.972,172499998.0
2005-12-16 11:16:00,86.958,86.975,86.949,86.96,259499999.0
2005-12-16 11:17:00,86.944,86.96,86.929,86.948,116299998.0
2005-12-16 11:18:00,86.914,86.943,86.909,86.924,187400000.0
2005-12-16 11:19:00,86.92,86.956,86.92,86.94,210000000.0
2005-12-16 11:20:00,86.933,86.955,86.907,86.938,217600000.0
2005-12-16 11:21:00,86.943,86.96,86.93,86.959,161300001.0
2005-12-16 11:22:00,86.968,86.975,86.946,86.95,183399997.0
2005-12-16 11:23:00,86.945,86.975,86.94,86.96,146499999.0
2005-12-16 11:24:00,86.968,86.993,86.959,86.98,193700000.0
2005-12-16 11:25:00,86.975,86.997,86.953,86.978,185500002.0
2005-12-16 11:26:00,86.995,86.995,86.959,86.97,190099999.0
2005-12-16 11:27:00,86.955,86.996,86.954,86.996,205999999.0
2005-12-16 11:28:00,86.984,87.0,86.964,86.986,129200000.0
2005-12-16 11:29:00,86.978,86.993,86.965,86.972,187200002.0
2005-12-16 11:30:00,86.962,86.979,86.937,86.979,183799998.0
2005-12-16 11:31:00,86.981,86.981,86.948,86.962,161600001.0
2005-12-16 11:32:00,86.927,86.955,86.926,86.938,267799997.0
2005-12-16 11:33:00,86.915,86.932,86.895,86.907,200199997.0
2005-12-16 11:34:00,86.931,86.931,86.897,86.901,149300002.0
2005-12-16 11:35:00,86.916,86.933,86.908,86.928,209599999.0
2005-12-16 11:36:00,86.931,86.953,86.929,86.951,131200000.0
2005-12-16 11:37:00,86.954,86.968,86.941,86.955,301300000.0
2005-12-16 11:38:00,86.958,86.964,86.901,86.913,264300005.0
2005-12-16 11:39:00,86.895,86.925,86.895,86.925,204000000.0
2005-12-16 11:40:00,86.929,86.939,86.897,86.917,138200000.0
2005-12-16 11:41:00,86.931,86.934,86.905,86.905,224999998.0
2005-12-16 11:42:00,86.904,86.924,86.901,86.915,221200001.0
2005-12-16 11:43:00,86.905,86.905,86.867,86.869,140199998.0
2005-12-16 11:44:00,86.86,86.875,86.832,86.845,162399999.0
2005-12-16 11:45:00,86.834,86.865,86.83,86.865,183300001.0
2005-12-16 11:46:00,86.847,86.863,86.842,86.857,204700000.0
2005-12-16 11:47:00,86.852,86.852,86.823,86.827,181199998.0
2005-12-16 11:48:00,86.827,86.847,86.799,86.819,156900003.0
2005-12-16 11:49:00,86.805,86.846,86.805,86.839,225200001.0
2005-12-16 11:50:00,86.823,86.849,86.82,86.82,196399998.0
2005-12-16 11:51:00,86.852,86.856,86.832,86.838,361499994.0
2005-12-16 11:52:00,86.843,86.849,86.799,86.799,316600002.0
2005-12-16 11:53:00,86.816,86.841,86.812,86.836,262499999.0
2005-12-16 11:54:00,86.838,86.852,86.804,86.833,191000002.0
2005-12-16 11:55:00,86.852,86.859,86.825,86.825,142400001.0
2005-12-16 11:56:00,86.831,86.836,86.816,86.821,188499998.0
2005-12-16 11:57:00,86.834,86.834,86.788,86.794,95000001.0
2005-12-16 11:58:00,86.811,86.835,86.811,86.834,163000000.0
2005-12-16 11:59:00,86.81,86.836,86.806,86.827,189700000.0
2005-12-16 12:00:00,86.818,86.818,86.798,86.802,184000001.0
2005-12-16 12:01:00,86.798,86.813,86.796,86.811,174900000.0
2005-12-16 12:02:00,86.806,86.826,86.792,86.811,203900002.0
2005-12-16 12:03:00,86.813,86.833,86.795,86.818,216300000.0
2005-12-16 12:04:00,86.792,86.81,86.787,86.807,170199998.0
2005-12-16 12:05:00,86.784,86.802,86.776,86.788,112599999.0
2005-12-16 12:06:00,86.781,86.781,86.75,86.764,134000002.0
2005-12-16 12:07:00,86.77,86.789,86.733,86.768,281500000.0
2005-12-16 12:08:00,86.755,86.784,86.755,86.784,143400000.0
2005-12-16 12:09:00,86.763,86.784,86.758,86.784,62400000.0
2005-12-16 12:10:00,86.787,86.802,86.772,86.772,156999999.0
2005-12-16 12:11:00,86.782,86.795,86.764,86.776,240399995.0
2005-12-16 12:12:00,86.797,86.817,86.797,86.817,115699999.0
2005-12-16 12:13:00,86.81,86.81,86.774,86.774,136900002.0
2005-12-16 12:14:00,86.794,86.807,86.778,86.778,184999998.0
2005-12-16 12:15:00,86.79,86.79,86.761,86.761,107800001.0
2005-12-16 12:16:00,86.761,86.769,86.744,86.744,275600000.0
2005-12-16 12:17:00,86.752,86.752,86.687,86.687,83800000.0
2005-12-16 12:18:00,86.675,86.701,86.665,86.68,240600001.0
2005-12-16 12:19:00,86.648,86.677,86.642,86.669,234000001.0
2005-12-16 12:20:00,86.661,86.681,86.625,86.654,320000001.0
2005-12-16 12:21:00,86.641,86.641,86.608,86.608,120400000.0
2005-12-16 12:22:00,86.635,86.639,86.608,86.62,186600001.0
2005-12-16 12:23:00,86.655,86.661,86.634,86.634,195000002.0
2005-12-16 12:24:00,86.625,86.642,86.612,86.632,258200000.0
2005-12-16 12:25:00,86.634,86.653,86.603,86.63,295900003.0
2005-12-16 12:26:00,86.657,86.661,86.631,86.632,156100002.0
2005-12-16 12:27:00,86.653,86.66,86.621,86.637,149499998.0
2005-12-16 12:28:00,86.641,86.648,86.599,86.599,248200002.0
2005-12-16 12:29:00,86.617,86.619,86.579,86.589,178100000.0
2005-12-16 12:30:00,86.587,86.621,86.581,86.6,195800001.0
2005-12-16 12:31:00,86.594,86.606,86.575,86.58,183999999.0
2005-12-16 12:32:00,86.589,86.614,86.587,86.612,231499999.0
2005-12-16 12:33:00,86.616,86.618,86.587,86.594,318599996.0
2005-12-16 12:34:00,86.626,86.628,86.602,86.607,178700002.0
2005-12-16 12:35:00,86.627,86.627,86.59,86.599,122599999.0
2005-12-16 12:36:00,86.624,86.657,86.622,86.653,222800000.0
2005-12-16 12:37:00,86.654,86.659,86.632,86.646,281899997.0
2005-12-16 12:38:00,86.672,86.694,86.668,86.68,179600000.0
2005-12-16 12:39:00,86.678,86.697,86.678,86.692,128500002.0
2005-12-16 12:40:00,86.683,86.698,86.662,86.687,146000001.0
2005-12-16 12:41:00,86.701,86.701,86.672,86.672,178599999.0
2005-12-16 12:42:00,86.668,86.69,86.664,86.677,131200001.0
2005-12-16 12:43:00,86.652,86.684,86.647,86.663,224900001.0
2005-12-16 12:44:00,86.647,86.681,86.647,86.66,208600000.0
2005-12-16 12:45:00,86.678,86.72,86.672,86.72,198700002.0
2005-12-16 12:46:00,86.707,86.721,86.686,86.701,245200000.0
2005-12-16 12:47:00,86.704,86.731,86.672,86.717,185400004.0
2005-12-16 12:48:00,86.694,86.712,86.686,86.699,156000001.0
2005-12-16 12:49:00,86.691,86.717,86.685,86.717,189699999.0
2005-12-16 12:50:00,86.715,86.719,86.692,86.697,190499997.0
2005-12-16 12:51:00,86.694,86.697,86.673,86.674,327099996.0
2005-12-16 12:52:00,86.659,86.675,86.647,86.675,190199999.0
2005-12-16 12:53:00,86.663,86.669,86.624,86.624,176799997.0
2005-12-16 12:54:00,86.654,86.659,86.622,86.622,265999997.0
2005-12-16 12:55:00,86.622,86.623,86.593,86.614,170000000.0
2005-12-16 12:56:00,86.581,86.603,86.554,86.567,142999997.0
2005-12-16 12:57:00,86.541,86.583,86.541,86.564,234399999.0
2005-12-16 12:58:00,86.567,86.603,86.561,86.603,159400000.0
2005-12-16 12:59:00,86.619,86.659,86.606,86.641,163099999.0
2005-12-16 13:00:00,86.629,86.648,86.624,86.641,119000000.0
2005-12-16 13:01:00,86.635,86.64,86.617,86.623,211199997.0
2005-12-16 13:02:00,86.628,86.646,86.616,86.618,199099999.0
2005-12-16 13:03:00,86.632,86.664,86.622,86.65,224299998.0
2005-12-16 13:04:00,86.668,86.696,86.664,86.693,89899999.0
2005-12-16 13:05:00,86.67,86.689,86.667,86.682,217699998.0
2005-12-16 13:06:00,86.669,86.685,86.65,86.67,142199998.0
2005-12-16 13:07:00,86.679,86.679,86.64,86.647,216600000.0
2005-12-16 13:08:00,86.664,86.689,86.646,86.684,126699998.0
2005-12-16 13:09:00,86.68,86.707,86.677,86.691,205100000.0
2005-12-16 13:10:00,86.677,86.694,86.658,86.673,246400000.0
2005-12-16 13:11:00,86.668,86.67,86.653,86.657,166300002.0
2005-12-16 13:12:00,86.662,86.668,86.643,86.655,185799999.0
2005-12-16 13:13:00,86.691,86.713,86.676,86.688,162700001.0
2005-12-16 13:14:00,86.697,86.703,86.683,86.685,179299998.0
2005-12-16 13:15:00,86.681,86.697,86.664,86.693,241100000.0
2005-12-16 13:16:00,86.672,86.69,86.663,86.687,221799999.0
2005-12-16 13:17:00,86.682,86.688,86.661,86.674,206000000.0
2005-12-16 13:18:00,86.685,86.706,86.673,86.689,183800002.0
2005-12-16 13:19:00,86.667,86.694,86.664,86.683,197600001.0
2005-12-16 13:20:00,86.676,86.676,86.635,86.64,115400000.0
2005-12-16 13:21:00,86.613,86.638,86.599,86.611,220099998.0
2005-12-16 13:22:00,86.58,86.58,86.534,86.537,110200000.0
2005-12-16 13:23:00,86.539,86.561,86.535,86.548,189000000.0
2005-12-16 13:24:00,86.547,86.548,86.522,86.523,241500002.0
2005-12-16 13:25:00,86.531,86.56,86.531,86.553,134399999.0
2005-12-16 13:26:00,86.542,86.542,86.511,86.521,212900003.0
2005-12-16 13:27:00,86.528,86.534,86.501,86.501,297100001.0
2005-12-16 13:28:00,86.506,86.553,86.506,86.553,171899999.0
2005-12-16 13:29:00,86.535,86.56,86.535,86.56,135600000.0
2005-12-16 13:30:00,86.55,86.563,86.532,86.544,112500000.0
2005-12-16 13:31:00,86.565,86.57,86.542,86.551,316499998.0
2005-12-16 13:32:00,86.565,86.58,86.556,86.569,188800000.0
2005-12-16 13:33:00,86.559,86.573,86.537,86.55,123900000.0
2005-12-16 13:34:00,86.577,86.582,86.56,86.56,252100001.0
2005-12-16 13:35:00,86.559,86.575,86.546,86.564,190699999.0
2005-12-16 13:36:00,86.554,86.554,86.513,86.513,229200001.0
2005-12-16 13:37:00,86.542,86.548,86.515,86.515,263299997.0
2005-12-16 13:38:00,86.525,86.539,86.516,86.527,213299997.0
2005-12-16 13:39:00,86.531,86.56,86.529,86.554,161700000.0
2005-12-16 13:40:00,86.536,86.562,86.529,86.562,259600001.0
2005-12-16 13:41:00,86.553,86.578,86.547,86.562,206000000.0
2005-12-16 13:42:00,86.56,86.56,86.529,86.53,223200000.0
2005-12-16 13:43:00,86.524,86.563,86.519,86.532,253699998.0
2005-12-16 13:44:00,86.535,86.54,86.516,86.524,219600001.0
2005-12-16 13:45:00,86.524,86.543,86.489,86.502,315500002.0
2005-12-16 13:46:00,86.489,86.499,86.469,86.479,224699996.0
2005-12-16 13:47:00,86.494,86.51,86.478,86.478,175700001.0
2005-12-16 13:48:00,86.49,86.491,86.459,86.459,255600003.0
2005-12-16 13:49:00,86.474,86.482,86.455,86.462,184600001.0
2005-12-16 13:50:00,86.47,86.48,86.453,86.461,196900001.0
2005-12-16 13:51:00,86.482,86.493,86.468,86.476,158500002.0
2005-12-16 13:52:00,86.488,86.496,86.458,86.463,188400000.0
2005-12-16 13:53:00,86.479,86.498,86.474,86.491,149100000.0
2005-12-16 13:54:00,86.481,86.494,86.463,86.467,172599996.0
2005-12-16 13:55:00,86.485,86.496,86.467,86.469,255299995.0
2005-12-16 13:56:00,86.466,86.48,86.447,86.475,195000002.0
2005-12-16 13:57:00,86.454,86.48,86.454,86.468,327399999.0
2005-12-16 13:58:00,86.406,86.428,86.371,86.387,238299998.0
2005-12-16 13:59:00,86.376,86.392,86.343,86.379,184900001.0
2005-12-16 14:00:00,86.388,86.402,86.366,86.389,147300002.0
2005-12-16 14:01:00,86.365,86.405,86.365,86.405,98099999.0
2005-12-16 14:02:00,86.402,86.408,86.379,86.379,256099999.0
2005-12-16 14:03:00,86.391,86.392,86.364,86.366,53500000.0
2005-12-16 14:04:00,86.382,86.383,86.361,86.368,134499997.0
2005-12-16 14:05:00,86.37,86.37,86.343,86.351,168799998.0
2005-12-16 14:06:00,86.372,86.383,86.353,86.354,229899996.0
2005-12-16 14:07:00,86.372,86.372,86.33,86.33,250700005.0
2005-12-16 14:08:00,86.327,86.346,86.299,86.31,205500000.0
2005-12-16 14:09:00,86.303,86.327,86.287,86.304,193900000.0
2005-12-16 14:10:00,86.321,86.321,86.288,86.288,80400000.0
2005-12-16 14:11:00,86.307,86.307,86.284,86.288,179000000.0
2005-12-16 14:12:00,86.302,86.316,86.273,86.299,179600000.0
2005-12-16 14:13:00,86.308,86.32,86.289,86.296,240099996.0
2005-12-16 14:14:00,86.292,86.321,86.29,86.321,246899999.0
2005-12-16 14:15:00,86.325,86.33,86.296,86.317,315200000.0
2005-12-16 14:16:00,86.326,86.336,86.31,86.31,377299999.0
2005-12-16 14:17:00,86.331,86.339,86.314,86.326,223399998.0
2005-12-16 14:18:00,86.329,86.336,86.302,86.302,145000001.0
2005-12-16 14:19:00,86.322,86.34,86.297,86.316,256600001.0
2005-12-16 14:20:00,86.321,86.336,86.314,86.331,203399995.0
2005-12-16 14:21:00,86.332,86.356,86.315,86.335,126800001.0
2005-12-16 14:22:00,86.366,86.371,86.347,86.356,212299997.0
2005-12-16 14:23:00,86.36,86.38,86.358,86.361,110100002.0
2005-12-16 14:24:00,86.36,86.38,86.356,86.375,179899998.0
2005-12-16 14:25:00,86.375,86.385,86.352,86.37,101200000.0
2005-12-16 14:26:00,86.378,86.381,86.347,86.363,161400001.0
2005-12-16 14:27:00,86.382,86.388,86.339,86.339,191400000.0
2005-12-16 14:28:00,86.35,86.35,86.318,86.329,150700000.0
2005-12-16 14:29:00,86.341,86.351,86.308,86.332,197099999.0
2005-12-16 14:30:00,86.333,86.348,86.316,86.329,147000001.0
2005-12-16 14:31:00,86.345,86.345,86.325,86.329,105400000.0
2005-12-16 14:32:00,86.343,86.357,86.337,86.353,132499998.0
2005-12-16 14:33:00,86.324,86.352,86.324,86.347,173199996.0
2005-12-16 14:34:00,86.342,86.356,86.33,86.347,161800002.0
2005-12-16 14:35:00,86.352,86.371,86.342,86.348,163399999.0
2005-12-16 14:36:00,86.358,86.389,86.358,86.389,126400002.0
2005-12-16 14:37:00,86.379,86.408,86.379,86.401,255100002.0
2005-12-16 14:38:00,86.377,86.393,86.365,86.383,168499999.0
2005-12-16 14:39:00,86.37,86.39,86.367,86.39,66700000.0
2005-12-16 14:40:00,86.367,86.382,86.366,86.373,190600002.0
2005-12-16 14:41:00,86.362,86.37,86.31,86.356,126600000.0
2005-12-16 14:42:00,86.364,86.367,86.337,86.337,188000000.0
2005-12-16 14:43:00,86.363,86.38,86.348,86.361,101700001.0
2005-12-16 14:44:00,86.356,86.386,86.349,86.386,172799999.0
2005-12-16 14:45:00,86.374,86.396,86.374,86.393,280800002.0
2005-12-16 14:46:00,86.375,86.402,86.375,86.402,166599999.0
2005-12-16 14:47:00,86.393,86.423,86.393,86.408,264600001.0
2005-12-16 14:48:00,86.387,86.413,86.382,86.397,252400001.0
2005-12-16 14:49:00,86.398,86.42,86.396,86.42,106500000.0
2005-12-16 14:50:00,86.423,86.428,86.403,86.42,168699998.0
2005-12-16 14:51:00,86.422,86.443,86.414,86.414,133299999.0
2005-12-16 14:52:00,86.443,86.454,86.427,86.438,109100001.0
2005-12-16 14:53:00,86.451,86.468,86.434,86.434,217699999.0
2005-12-16 14:54:00,86.447,86.449,86.424,86.424,255699999.0
2005-12-16 14:55:00,86.432,86.458,86.432,86.452,161400000.0
2005-12-16 14:56:00,86.451,86.457,86.433,86.433,203599997.0
2005-12-16 14:57:00,86.452,86.454,86.424,86.424,152100000.0
2005-12-16 14:58:00,86.425,86.447,86.425,86.444,133799999.0
2005-12-16 14:59:00,86.438,86.45,86.413,86.436,186300002.0
2005-12-16 15:00:00,86.438,86.443,86.417,86.426,131599999.0
2005-12-16 15:01:00,86.442,86.452,86.418,86.435,261299999.0
2005-12-16 15:02:00,86.445,86.473,86.444,86.457,217800000.0
2005-12-16 15:03:00,86.423,86.443,86.406,86.418,197199998.0
2005-12-16 15:04:00,86.421,86.427,86.394,86.394,135400000.0
2005-12-16 15:05:00,86.396,86.41,86.385,86.41,229300000.0
2005-12-16 15:06:00,86.403,86.403,86.357,86.37,230699998.0
2005-12-16 15:07:00,86.378,86.384,86.304,86.356,211400000.0
2005-12-16 15:08:00,86.362,86.386,86.351,86.366,181600001.0
2005-12-16 15:09:00,86.349,86.375,86.337,86.354,212199999.0
2005-12-16 15:10:00,86.367,86.377,86.343,86.377,219800000.0
2005-12-16 15:11:00,86.375,86.375,86.341,86.356,95800000.0
2005-12-16 15:12:00,86.347,86.371,86.335,86.351,221699995.0
2005-12-16 15:13:00,86.346,86.348,86.311,86.311,199799998.0
2005-12-16 15:14:00,86.33,86.348,86.321,86.348,154400001.0
2005-12-16 15:15:00,86.342,86.354,86.327,86.327,188699998.0
2005-12-16 15:16:00,86.327,86.346,86.324,86.328,159100001.0
2005-12-16 15:17:00,86.314,86.347,86.314,86.332,166800000.0
2005-12-16 15:18:00,86.332,86.34,86.317,86.324,205399998.0
2005-12-16 15:19:00,86.308,86.337,86.294,86.312,205199998.0
2005-12-16 15:20:00,86.303,86.315,86.283,86.301,248800000.0
2005-12-16 15:21:00,86.303,86.371,86.303,86.371,192399999.0
2005-12-16 15:22:00,86.361,86.361,86.338,86.338,67000000.0
2005-12-16 15:23:00,86.333,86.34,86.32,86.322,197599999.0
2005-12-16 15:24:00,86.333,86.334,86.313,86.313,191200003.0
2005-12-16 15:25:00,86.335,86.335,86.307,86.313,124600002.0
2005-12-16 15:26:00,86.314,86.327,86.3,86.3,355400005.0
2005-12-16 15:27:00,86.273,86.297,86.269,86.27,164500001.0
2005-12-16 15:28:00,86.277,86.304,86.277,86.295,152400000.0
2005-12-16 15:29:00,86.31,86.316,86.291,86.308,203400001.0
2005-12-16 15:30:00,86.321,86.349,86.314,86.327,150000001.0
2005-12-16 15:31:00,86.327,86.331,86.312,86.318,119500000.0
2005-12-16 15:32:00,86.309,86.347,86.309,86.347,97099999.0
2005-12-16 15:33:00,86.363,86.363,86.308,86.308,105200000.0
2005-12-16 15:34:00,86.295,86.334,86.291,86.325,120200000.0
2005-12-16 15:35:00,86.296,86.33,86.295,86.308,310500001.0
2005-12-16 15:36:00,86.313,86.332,86.284,86.297,139500000.0
2005-12-16 15:37:00,86.283,86.297,86.264,86.282,147199998.0
2005-12-16 15:38:00,86.27,86.3,86.262,86.289,154199998.0
2005-12-16 15:39:00,86.272,86.302,86.272,86.292,111299999.0
2005-12-16 15:40:00,86.282,86.299,86.212,86.29,195500002.0
2005-12-16 15:41:00,86.26,86.298,86.26,86.298,138299998.0
2005-12-16 15:42:00,86.305,86.361,86.305,86.361,106599999.0
2005-12-16 15:43:00,86.378,86.401,86.368,86.38,314899998.0
2005-12-16 15:44:00,86.375,86.407,86.363,86.381,130199998.0
2005-12-16 15:45:00,86.387,86.392,86.35,86.35,286900001.0
2005-12-16 15:46:00,86.376,86.395,86.364,86.375,299100000.0
2005-12-16 15:47:00,86.39,86.39,86.358,86.37,162700000.0
2005-12-16 15:48:00,86.367,86.415,86.367,86.415,130499998.0
2005-12-16 15:49:00,86.414,86.429,86.394,86.422,292399998.0
2005-12-16 15:50:00,86.42,86.441,86.414,86.441,111300000.0
2005-12-16 15:51:00,86.433,86.451,86.42,86.447,124800001.0
2005-12-16 15:52:00,86.439,86.439,86.39,86.396,220600004.0
2005-12-16 15:53:00,86.406,86.427,86.391,86.406,216799997.0
2005-12-16 15:54:00,86.435,86.439,86.401,86.401,171900002.0
2005-12-16 15:55:00,86.391,86.411,86.376,86.396,284600000.0
2005-12-16 15:56:00,86.385,86.385,86.361,86.373,154399996.0
2005-12-16 15:57:00,86.383,86.389,86.364,86.385,287600000.0
2005-12-16 15:58:00,86.365,86.393,86.353,86.368,195100000.0
2005-12-16 15:59:00,86.358,86.362,86.339,86.342,195299997.0
2005-12-16 16:00:00,86.353,86.362,86.325,86.325,297700001.0
2005-12-16 16:01:00,86.339,86.362,86.335,86.357,123499997.0
2005-12-16 16:02:00,86.354,86.368,86.34,86.34,178000000.0
2005-12-16 16:03:00,86.353,86.375,86.317,86.351,116699999.0
2005-12-16 16:04:00,86.388,86.39,86.364,86.365,146499999.0
2005-12-16 16:05:00,86.378,86.398,86.369,86.398,187599997.0
2005-12-16 16:06:00,86.4,86.416,86.386,86.391,243399999.0
2005-12-16 16:07:00,86.413,86.421,86.395,86.404,182800000.0
2005-12-16 16:08:00,86.402,86.418,86.37,86.383,114500001.0
2005-12-16 16:09:00,86.375,86.392,86.365,86.377,253500001.0
2005-12-16 16:10:00,86.36,86.38,86.36,86.38,166999999.0
2005-12-16 16:11:00,86.373,86.391,86.356,86.373,209000000.0
2005-12-16 16:12:00,86.377,86.393,86.374,86.393,94200000.0
2005-12-16 16:13:00,86.39,86.404,86.371,86.389,160500000.0
2005-12-16 16:14:00,86.388,86.427,86.367,86.401,114000000.0
2005-12-16 16:15:00,86.409,86.426,86.408,86.41,163100001.0
2005-12-16 16:16:00,86.421,86.421,86.391,86.394,149999997.0
2005-12-16 16:17:00,86.385,86.409,86.369,86.409,251399997.0
2005-12-16 16:18:00,86.405,86.405,86.374,86.374,178300004.0
2005-12-16 16:19:00,86.401,86.401,86.373,86.373,144900000.0
2005-12-16 16:20:00,86.382,86.403,86.382,86.398,297400000.0
2005-12-16 16:21:00,86.391,86.392,86.359,86.359,157800000.0
2005-12-16 16:22:00,86.363,86.375,86.347,86.365,146700000.0
2005-12-16 16:23:00,86.349,86.365,86.302,86.317,218199997.0
2005-12-16 16:24:00,86.303,86.315,86.274,86.274,194500000.0
2005-12-16 16:25:00,86.276,86.33,86.268,86.302,207899999.0
2005-12-16 16:26:00,86.347,86.357,86.332,86.343,138700000.0
2005-12-16 16:27:00,86.364,86.404,86.355,86.373,296600003.0
2005-12-16 16:28:00,86.351,86.38,86.349,86.379,127000000.0
2005-12-16 16:29:00,86.394,86.431,86.385,86.409,237599996.0
2005-12-16 16:30:00,86.42,86.422,86.39,86.407,237599998.0
2005-12-16 16:31:00,86.408,86.408,86.375,86.375,235000002.0
2005-12-16 16:32:00,86.392,86.392,86.36,86.36,212600003.0
2005-12-16 16:33:00,86.375,86.377,86.359,86.359,235400002.0
2005-12-16 16:34:00,86.372,86.382,86.354,86.364,169300000.0
2005-12-16 16:35:00,86.339,86.359,86.326,86.344,83800002.0
2005-12-16 16:36:00,86.348,86.37,86.336,86.346,215999998.0
2005-12-16 16:37:00,86.388,86.388,86.35,86.372,140900000.0
2005-12-16 16:38:00,86.36,86.384,86.355,86.382,223100000.0
2005-12-16 16:39:00,86.377,86.377,86.348,86.348,266800002.0
2005-12-16 16:40:00,86.367,86.367,86.335,86.335,234699998.0
2005-12-16 16:41:00,86.343,86.358,86.323,86.347,93700001.0
2005-12-16 16:42:00,86.344,86.36,86.332,86.36,202499998.0
2005-12-16 16:43:00,86.363,86.364,86.338,86.349,151899998.0
2005-12-16 16:44:00,86.362,86.375,86.351,86.361,177699996.0
2005-12-16 16:45:00,86.373,86.382,86.356,86.364,190399999.0
2005-12-16 16:46:00,86.384,86.415,86.384,86.391,114300000.0
2005-12-16 16:47:00,86.399,86.425,86.391,86.403,174699999.0
2005-12-16 16:48:00,86.409,86.424,86.39,86.39,165700001.0
2005-12-16 16:49:00,86.396,86.411,86.379,86.379,238099997.0
2005-12-16 16:50:00,86.397,86.406,86.367,86.371,169900000.0
2005-12-16 16:51:00,86.37,86.395,86.369,86.395,187900000.0
2005-12-16 16:52:00,86.382,86.399,86.372,86.392,213600002.0
2005-12-16 16:53:00,86.374,86.403,86.374,86.403,272699999.0
2005-12-16 16:54:00,86.371,86.399,86.368,86.38,132500000.0
2005-12-16 16:55:00,86.374,86.388,86.35,86.35,200100000.0
2005-12-16 16:56:00,86.373,86.383,86.356,86.374,87499998.0
2005-12-16 16:57:00,86.373,86.381,86.352,86.364,258999999.0
2005-12-16 16:58:00,86.367,86.367,86.339,86.342,96200000.0
2005-12-16 16:59:00,86.355,86.364,86.331,86.335,156900000.0
2005-12-16 17:00:00,86.349,86.381,86.349,86.381,138899997.0
2005-12-16 17:01:00,86.358,86.378,86.353,86.353,167200002.0
2005-12-16 17:02:00,86.364,86.384,86.335,86.344,165799998.0
2005-12-16 17:03:00,86.323,86.338,86.3,86.323,260900000.0
2005-12-16 17:04:00,86.32,86.335,86.305,86.323,181200001.0
2005-12-16 17:05:00,86.325,86.335,86.311,86.317,104100001.0
2005-12-16 17:06:00,86.342,86.342,86.315,86.33,113700000.0
2005-12-16 17:07:00,86.327,86.337,86.312,86.328,166300000.0
2005-12-16 17:08:00,86.321,86.338,86.315,86.338,186799999.0
2005-12-16 17:09:00,86.328,86.333,86.29,86.29,143200004.0
2005-12-16 17:10:00,86.318,86.335,86.306,86.318,268699999.0
2005-12-16 17:11:00,86.303,86.333,86.283,86.283,225599999.0
2005-12-16 17:12:00,86.282,86.297,86.248,86.248,104700000.0
2005-12-16 17:13:00,86.219,86.26,86.219,86.251,124000000.0
2005-12-16 17:14:00,86.221,86.268,86.212,86.268,187799999.0
2005-12-16 17:15:00,86.276,86.282,86.24,86.24,260699997.0
2005-12-16 17:16:00,86.223,86.233,86.223,86.233,109200002.0
2005-12-16 17:17:00,86.255,86.261,86.228,86.228,282800001.0
2005-12-16 17:18:00,86.241,86.26,86.219,86.237,163799998.0
2005-12-16 17:19:00,86.207,86.24,86.207,86.23,189700000.0
2005-12-16 17:20:00,86.213,86.247,86.19,86.247,123700001.0
2005-12-16 17:21:00,86.253,86.253,86.204,86.211,204799998.0
2005-12-16 17:22:00,86.193,86.205,86.182,86.2,232600001.0
2005-12-16 17:23:00,86.178,86.205,86.168,86.205,191799998.0
2005-12-16 17:24:00,86.198,86.238,86.193,86.225,182000002.0
2005-12-16 17:25:00,86.211,86.231,86.193,86.208,279499997.0
2005-12-16 17:26:00,86.186,86.205,86.173,86.193,183399997.0
2005-12-16 17:27:00,86.172,86.202,86.172,86.202,237200005.0
2005-12-16 17:28:00,86.209,86.225,86.194,86.194,228300001.0
2005-12-16 17:29:00,86.205,86.231,86.186,86.216,229500003.0
2005-12-16 17:30:00,86.218,86.24,86.203,86.222,262199998.0
2005-12-16 17:31:00,86.217,86.223,86.167,86.174,191700001.0
2005-12-16 17:32:00,86.204,86.23,86.19,86.216,124399998.0
2005-12-16 17:33:00,86.232,86.247,86.212,86.219,216199999.0
2005-12-16 17:34:00,86.235,86.236,86.205,86.221,180199999.0
2005-12-16 17:35:00,86.21,86.238,86.204,86.225,162100000.0
2005-12-16 17:36:00,86.213,86.248,86.213,86.233,146899999.0
2005-12-16 17:37:00,86.245,86.245,86.22,86.228,163199999.0
2005-12-16 17:38:00,86.227,86.254,86.227,86.25,247700002.0
2005-12-16 17:39:00,86.251,86.253,86.218,86.218,128999998.0
2005-12-16 17:40:00,86.213,86.227,86.198,86.223,143000000.0
2005-12-16 17:41:00,86.206,86.222,86.151,86.173,234400001.0
2005-12-16 17:42:00,86.158,86.188,86.158,86.161,282699997.0
2005-12-16 17:43:00,86.166,86.179,86.154,86.168,110899999.0
2005-12-16 17:44:00,86.154,86.163,86.128,86.15,284700003.0
2005-12-16 17:45:00,86.147,86.159,86.127,86.127,252600004.0
2005-12-16 17:46:00,86.125,86.14,86.123,86.14,135400002.0
2005-12-16 17:47:00,86.144,86.153,86.108,86.121,214299997.0
2005-12-16 17:48:00,86.129,86.16,86.129,86.158,205900000.0
2005-12-16 17:49:00,86.16,86.16,86.114,86.114,174000000.0
2005-12-16 17:50:00,86.134,86.143,86.11,86.117,205100003.0
2005-12-16 17:51:00,86.125,86.131,86.102,86.111,195400002.0
2005-12-16 17:52:00,86.135,86.135,86.1,86.1,162299999.0
2005-12-16 17:53:00,86.067,86.09,85.991,86.0,250600001.0
2005-12-16 17:54:00,85.993,85.993,85.954,85.959,237899999.0
2005-12-16 17:55:00,85.984,85.995,85.954,85.954,158900000.0
2005-12-16 17:56:00,85.957,85.996,85.956,85.996,95299999.0
2005-12-16 17:57:00,85.986,85.987,85.951,85.953,206100000.0
2005-12-16 17:58:00,85.932,85.96,85.916,85.934,249100000.0
2005-12-16 17:59:00,85.923,85.984,85.919,85.984,238699998.0
2005-12-16 18:00:00,85.979,85.998,85.946,85.961,197400001.0
2005-12-16 18:01:00,85.973,85.982,85.934,85.962,1082200001.0
2005-12-16 18:02:00,85.998,86.024,85.967,85.978,1826299991.0
2005-12-16 18:03:00,85.974,85.984,85.929,85.946,1962700005.0
2005-12-16 18:04:00,85.942,85.956,85.922,85.93,1665099999.0
2005-12-16 18:05:00,85.93,85.935,85.905,85.905,1745700000.0
2005-12-16 18:06:00,85.92,86.005,85.91,86.005,1727299999.0
2005-12-16 18:07:00,85.983,86.026,85.983,85.998,2141100003.0
2005-12-16 18:08:00,85.987,86.006,85.957,85.973,2075099994.0
2005-12-16 18:09:00,85.988,86.02,85.977,85.988,1589499997.0
2005-12-16 18:10:00,85.994,86.025,85.994,86.013,1772399999.0
2005-12-16 18:11:00,86.017,86.017,85.98,85.985,791000001.0
2005-12-16 18:12:00,85.979,86.011,85.976,86.011,1137000002.0
2005-12-16 18:13:00,86.01,86.028,85.993,85.997,1512099990.0
2005-12-16 18:14:00,86.003,86.013,85.962,86.003,1605899999.0
2005-12-16 18:15:00,86.19,86.22,86.09,86.17,2098499998.0
2005-12-16 18:16:00,85.998,86.031,85.998,86.02,2098499998.0
2005-12-16 18:17:00,86.023,86.037,86.004,86.011,726899996.0
2005-12-16 18:18:00,86.016,86.036,85.994,86.024,1175100003.0
2005-12-16 18:19:00,86.032,86.095,86.032,86.076,1674199996.0
2005-12-16 18:20:00,86.096,86.101,86.073,86.075,1678899992.0
2005-12-16 18:21:00,86.074,86.099,86.057,86.073,1471700007.0
2005-12-16 18:22:00,86.069,86.072,86.034,86.049,1809100001.0
2005-12-16 18:23:00,86.065,86.105,86.051,86.079,2085299999.0
2005-12-16 18:24:00,86.079,86.099,86.031,86.05,1808499986.0
2005-12-16 18:25:00,86.26,86.3,86.23,86.25,1685799999.0
2005-12-16 18:26:00,86.01,86.011,85.979,85.982,1685799999.0
2005-12-16 18:27:00,86.003,86.012,85.986,85.995,1398699991.0
2005-12-16 18:28:00,86.019,86.019,85.977,85.987,1412599992.0
2005-12-16 18:29:00,85.998,86.036,85.978,86.02,1280000001.0
2005-12-16 18:30:00,86.032,86.051,86.006,86.011,667499998.0
2005-12-16 18:31:00,86.024,86.053,86.01,86.03,1286299994.0
2005-12-16 18:32:00,86.052,86.057,86.02,86.027,1704499997.0
2005-12-16 18:33:00,86.024,86.062,86.022,86.059,2109500001.0
2005-12-16 18:34:00,86.062,86.089,86.048,86.057,1620800003.0
2005-12-16 18:35:00,86.052,86.072,86.018,86.018,1545099990.0
2005-12-16 18:36:00,86.018,86.038,85.997,86.03,1684899998.0
2005-12-16 18:37:00,86.03,86.036,86.005,86.016,1169099994.0
2005-12-16 18:38:00,86.043,86.043,86.006,86.013,791399995.0
2005-12-16 18:39:00,86.021,86.045,86.017,86.039,457000003.0
2005-12-16 18:40:00,86.016,86.051,86.015,86.037,933200001.0
2005-12-16 18:41:00,86.034,86.065,86.02,86.037,685099998.0
2005-12-16 18:42:00,86.011,86.064,86.011,86.064,621299991.0
2005-12-16 18:43:00,86.065,86.065,86.027,86.058,1317699993.0
2005-12-16 18:44:00,86.061,86.072,86.04,86.04,1014199995.0
2005-12-16 18:45:00,86.045,86.064,86.022,86.041,937699997.0
2005-12-16 18:46:00,86.044,86.058,86.032,86.033,664599997.0
2005-12-16 18:47:00,86.038,86.045,86.02,86.031,490099994.0
2005-12-16 18:48:00,86.013,86.032,85.997,86.015,626800002.0
2005-12-16 18:49:00,86.016,86.028,85.997,86.018,886199999.0
2005-12-16 18:50:00,86.013,86.036,86.0,86.021,992899999.0
2005-12-16 18:51:00,86.008,86.029,86.003,86.023,580499996.0
2005-12-16 18:52:00,86.002,86.021,85.986,86.007,843600006.0
2005-12-16 18:53:00,85.985,86.007,85.962,85.985,986300003.0
2005-12-16 18:54:00,85.981,86.002,85.967,85.977,818599999.0
2005-12-16 18:55:00,85.957,85.985,85.954,85.966,1052099999.0
2005-12-16 18:56:00,85.944,85.974,85.943,85.967,532699998.0
2005-12-16 18:57:00,85.965,85.977,85.941,85.948,379500000.0
2005-12-16 18:58:00,85.932,86.0,85.932,85.978,1202400009.0
2005-12-16 18:59:00,85.98,85.995,85.973,85.987,764399995.0
2005-12-16 19:00:00,85.974,86.005,85.973,86.003,755999998.0
2005-12-16 19:01:00,86.007,86.019,85.983,85.983,651600000.0
2005-12-16 19:02:00,85.982,86.015,85.982,86.015,314899998.0
2005-12-16 19:03:00,86.006,86.006,85.974,85.984,682599989.0
2005-12-16 19:04:00,85.989,86.013,85.98,86.01,552600002.0
2005-12-16 19:05:00,86.01,86.049,86.01,86.026,412599998.0
2005-12-16 19:06:00,86.055,86.075,86.044,86.05,449699996.0
2005-12-16 19:07:00,86.071,86.1,86.07,86.087,1063700000.0
2005-12-16 19:08:00,86.079,86.094,86.062,86.08,817799999.0
2005-12-16 19:09:00,86.083,86.106,86.065,86.082,744000000.0
2005-12-16 19:10:00,86.103,86.106,86.079,86.079,684400005.0
2005-12-16 19:11:00,86.106,86.125,86.092,86.104,191900000.0
2005-12-16 19:12:00,86.115,86.141,86.115,86.122,314999997.0
2005-12-16 19:13:00,86.142,86.155,86.115,86.126,398699994.0
2005-12-16 19:14:00,86.134,86.158,86.132,86.154,431100000.0
2005-12-16 19:15:00,86.138,86.158,86.13,86.158,709899999.0
2005-12-16 19:16:00,86.144,86.168,86.142,86.164,337299999.0
2005-12-16 19:17:00,86.165,86.175,86.15,86.163,641300001.0
2005-12-16 19:18:00,86.165,86.178,86.148,86.168,513699999.0
2005-12-16 19:19:00,86.178,86.196,86.164,86.183,618500000.0
2005-12-16 19:20:00,86.193,86.213,86.184,86.205,390899995.0
2005-12-16 19:21:00,86.213,86.249,86.213,86.249,304300002.0
2005-12-16 19:22:00,86.256,86.27,86.198,86.258,364099999.0
2005-12-16 19:23:00,86.25,86.259,86.198,86.234,1457100008.0
2005-12-16 19:24:00,86.228,86.234,86.192,86.201,696199995.0
2005-12-16 19:25:00,86.219,86.234,86.197,86.218,999399992.0
2005-12-16 19:26:00,86.226,86.231,86.188,86.201,1254199989.0
2005-12-16 19:27:00,86.197,86.218,86.191,86.206,1197599995.0
2005-12-16 19:28:00,86.186,86.211,86.179,86.189,565399994.0
2005-12-16 19:29:00,86.185,86.201,86.17,86.183,633299992.0
2005-12-16 19:30:00,86.194,86.212,86.176,86.18,803300000.0
2005-12-16 19:31:00,86.187,86.189,86.16,86.16,495899998.0
2005-12-16 19:32:00,86.167,86.172,86.134,86.134,832700003.0
2005-12-16 19:33:00,86.148,86.169,86.135,86.156,649699994.0
2005-12-16 19:34:00,86.165,86.17,86.145,86.15,888299995.0
2005-12-16 19:35:00,86.141,86.16,86.09,86.106,582099994.0
2005-12-16 19:36:00,86.092,86.119,86.089,86.113,500800003.0
2005-12-16 19:37:00,86.118,86.128,86.097,86.115,189400001.0
2005-12-16 19:38:00,86.112,86.129,86.099,86.122,813900002.0
2005-12-16 19:39:00,86.117,86.136,86.093,86.114,1097700000.0
2005-12-16 19:40:00,86.135,86.148,86.112,86.138,672899991.0
2005-12-16 19:41:00,86.142,86.154,86.114,86.125,949299997.0
2005-12-16 19:42:00,86.116,86.135,86.095,86.113,611199997.0
2005-12-16 19:43:00,86.094,86.116,86.092,86.107,383400000.0
2005-12-16 19:44:00,86.088,86.106,86.065,86.082,465499997.0
2005-12-16 19:45:00,86.08,86.103,86.056,86.073,428499996.0
2005-12-16 19:46:00,86.046,86.072,86.044,86.072,435000000.0
2005-12-16 19:47:00,86.047,86.075,86.047,86.066,244399998.0
2005-12-16 19:48:00,86.046,86.07,86.031,86.07,832199999.0
2005-12-16 19:49:00,86.064,86.064,86.015,86.033,685000003.0
2005-12-16 19:50:00,86.03,86.05,86.022,86.022,386500000.0
2005-12-16 19:51:00,86.033,86.037,86.014,86.018,301500000.0
2005-12-16 19:52:00,86.035,86.039,85.995,86.018,463399997.0
2005-12-16 19:53:00,86.038,86.045,86.021,86.029,643700001.0
2005-12-16 19:54:00,86.04,86.085,86.04,86.074,879599998.0
2005-12-16 19:55:00,86.09,86.102,86.071,86.082,306200002.0
2005-12-16 19:56:00,86.1,86.11,86.081,86.085,277600002.0
2005-12-16 19:57:00,86.092,86.106,86.08,86.083,365799999.0
2005-12-16 19:58:00,86.095,86.1,86.076,86.077,806299998.0
2005-12-16 19:59:00,86.092,86.109,86.076,86.086,715099995.0
2005-12-16 20:00:00,86.11,86.118,86.094,86.1,389000000.0
2005-12-16 20:01:00,86.087,86.116,86.087,86.1,515500000.0
2005-12-16 20:02:00,86.092,86.11,86.079,86.104,711399998.0
2005-12-16 20:03:00,86.105,86.126,86.094,86.104,366599998.0
2005-12-16 20:04:00,86.128,86.128,86.061,86.108,326900004.0
2005-12-16 20:05:00,86.106,86.126,86.084,86.107,623799996.0
2005-12-16 20:06:00,86.126,86.142,86.114,86.126,953999996.0
2005-12-16 20:07:00,86.11,86.137,86.103,86.137,821099996.0
2005-12-16 20:08:00,86.133,86.158,86.123,86.156,447199998.0
2005-12-16 20:09:00,86.133,86.151,86.113,86.133,531699996.0
2005-12-16 20:10:00,86.126,86.155,86.125,86.149,810499999.0
2005-12-16 20:11:00,86.135,86.148,86.118,86.135,816699999.0
2005-12-16 20:12:00,86.138,86.166,86.128,86.15,1508399992.0
2005-12-16 20:13:00,86.162,86.18,86.148,86.173,646599999.0
2005-12-16 20:14:00,86.17,86.189,86.156,86.189,530299997.0
2005-12-16 20:15:00,86.173,86.196,86.171,86.178,571600001.0
2005-12-16 20:16:00,86.203,86.213,86.181,86.201,664399999.0
2005-12-16 20:17:00,86.189,86.222,86.18,86.222,382699995.0
2005-12-16 20:18:00,86.203,86.22,86.198,86.204,190999999.0
2005-12-16 20:19:00,86.178,86.188,86.153,86.175,349800000.0
2005-12-16 20:20:00,86.175,86.18,86.146,86.167,676299995.0
2005-12-16 20:21:00,86.161,86.185,86.158,86.18,491300002.0
2005-12-16 20:22:00,86.163,86.192,86.155,86.167,869999997.0
2005-12-16 20:23:00,86.17,86.192,86.168,86.19,497699999.0
2005-12-16 20:24:00,86.169,86.195,86.163,86.185,509799999.0
2005-12-16 20:25:00,86.185,86.19,86.167,86.17,799399989.0
2005-12-16 20:26:00,86.187,86.187,86.152,86.152,628700000.0
2005-12-16 20:27:00,86.175,86.18,86.159,86.16,314500001.0
2005-12-16 20:28:00,86.152,86.179,86.142,86.162,1108199994.0
2005-12-16 20:29:00,86.169,86.18,86.141,86.146,1287299994.0
2005-12-16 20:30:00,86.148,86.169,86.14,86.161,1397499993.0
2005-12-16 20:31:00,86.17,86.17,86.142,86.155,1191099998.0
2005-12-16 20:32:00,86.17,86.175,86.148,86.148,976599994.0
2005-12-16 20:33:00,86.164,86.164,86.138,86.139,690200002.0
2005-12-16 20:34:00,86.137,86.15,86.119,86.14,420100000.0
2005-12-16 20:35:00,86.148,86.15,86.12,86.12,474199999.0
2005-12-16 20:36:00,86.145,86.15,86.123,86.137,524499996.0
2005-12-16 20:37:00,86.133,86.135,86.097,86.109,544299999.0
2005-12-16 20:38:00,86.122,86.129,86.106,86.11,833600001.0
2005-12-16 20:39:00,86.125,86.13,86.107,86.107,538599996.0
2005-12-16 20:40:00,86.125,86.13,86.099,86.102,1360700000.0
2005-12-16 20:41:00,86.123,86.123,86.085,86.089,763799997.0
2005-12-16 20:42:00,86.095,86.098,86.064,86.085,954799992.0
2005-12-16 20:43:00,86.08,86.102,86.079,86.097,962299999.0
2005-12-16 20:44:00,86.094,86.098,86.064,86.084,790199994.0
2005-12-16 20:45:00,86.094,86.1,86.071,86.086,644699997.0
2005-12-16 20:46:00,86.096,86.096,86.06,86.06,508600001.0
2005-12-16 20:47:00,86.077,86.094,86.068,86.092,1112299999.0
2005-12-16 20:48:00,86.082,86.105,86.073,86.095,758799998.0
2005-12-16 20:49:00,86.083,86.106,86.079,86.104,525099999.0
2005-12-16 20:50:00,86.101,86.129,86.073,86.12,1175900001.0
2005-12-16 20:51:00,86.104,86.128,86.104,86.119,429200001.0
2005-12-16 20:52:00,86.112,86.12,86.092,86.115,440799999.0
2005-12-16 20:53:00,86.093,86.113,86.078,86.096,1116099994.0
2005-12-16 20:54:00,86.087,86.1,86.065,86.077,491700000.0
2005-12-16 20:55:00,86.08,86.102,86.074,86.092,1308099994.0
2005-12-16 20:56:00,86.065,86.098,86.062,86.072,704499997.0
2005-12-16 20:57:00,86.044,86.064,86.027,86.052,692399997.0
2005-12-16 20:58:00,86.052,86.067,86.032,86.042,1307300004.0
2005-12-16 20:59:00,86.046,86.059,86.017,86.053,1131399995.0
2005-12-16 21:00:00,86.058,86.075,86.041,86.061,1137599999.0
2005-12-16 21:01:00,86.07,86.081,86.052,86.055,1049699996.0
2005-12-16 21:02:00,86.072,86.101,86.072,86.085,442799998.0
2005-12-16 21:03:00,86.064,86.083,86.054,86.082,286499998.0
2005-12-16 21:04:00,86.083,86.085,86.05,86.05,404500000.0
2005-12-16 21:05:00,86.045,86.093,86.045,86.079,595800001.0
2005-12-16 21:06:00,86.077,86.084,86.057,86.066,709400005.0
2005-12-16 21:07:00,86.081,86.085,86.044,86.051,798299999.0
2005-12-16 21:08:00,86.075,86.08,86.046,86.053,771199993.0
2005-12-16 21:09:00,86.054,86.077,86.043,86.065,241600000.0
2005-12-16 21:10:00,86.047,86.065,86.025,86.065,612100000.0
2005-12-16 21:11:00,86.066,86.079,86.046,86.064,529700002.0
2005-12-16 21:12:00,86.051,86.074,86.048,86.052,282800004.0
2005-12-16 21:13:00,86.053,86.058,86.032,86.035,419900000.0
2005-12-16 21:14:00,86.03,86.05,86.025,86.043,557900004.0
2005-12-16 21:15:00,86.036,86.038,86.007,86.007,994100000.0
2005-12-16 21:16:00,86.007,86.041,86.007,86.034,748499999.0
2005-12-16 21:17:00,86.035,86.04,86.005,86.01,856599999.0
2005-12-16 21:18:00,86.038,86.057,86.011,86.043,660900003.0
2005-12-16 21:19:00,86.047,86.078,86.047,86.066,712600004.0
2005-12-16 21:20:00,86.078,86.08,86.055,86.068,1377499998.0
2005-12-16 21:21:00,86.077,86.08,86.055,86.06,1037999994.0
2005-12-16 21:22:00,86.062,86.08,86.054,86.072,866100003.0
2005-12-16 21:23:00,86.059,86.08,86.054,86.075,723999998.0
2005-12-16 21:24:00,86.061,86.08,86.051,86.07,879699998.0
2005-12-16 21:25:00,86.075,86.085,86.05,86.055,1003100001.0
2005-12-16 21:26:00,86.057,86.085,86.056,86.075,375300002.0
2005-12-16 21:27:00,86.077,86.08,86.057,86.061,399299997.0
2005-12-16 21:28:00,86.049,86.07,86.04,86.041,307799999.0
2005-12-16 21:29:00,86.058,86.075,86.045,86.061,552399996.0
2005-12-16 21:30:00,86.06,86.08,86.049,86.07,319600001.0
2005-12-16 21:31:00,86.073,86.097,86.061,86.097,346299997.0
2005-12-16 21:32:00,86.094,86.112,86.076,86.085,404100001.0
2005-12-16 21:33:00,86.113,86.116,86.087,86.097,528899998.0
2005-12-16 21:34:00,86.129,86.129,86.105,86.109,207300000.0
2005-12-16 21:35:00,86.113,86.138,86.111,86.134,511999998.0
2005-12-16 21:36:00,86.122,86.151,86.113,86.15,491399994.0
2005-12-16 21:37:00,86.134,86.157,86.134,86.135,639500000.0
2005-12-16 21:38:00,86.108,86.131,86.095,86.11,179200003.0
2005-12-16 21:39:00,86.11,86.122,86.099,86.109,374599997.0
2005-12-16 21:40:00,86.068,86.106,86.057,86.076,496199991.0
2005-12-16 21:41:00,86.072,86.076,86.049,86.052,387499999.0
2005-12-16 21:42:00,86.047,86.069,86.038,86.069,345200005.0
2005-12-16 21:43:00,86.059,86.087,86.048,86.081,244100001.0
2005-12-16 21:44:00,86.061,86.097,86.058,86.097,1020000009.0
2005-12-16 21:45:00,86.096,86.103,86.073,86.073,388700000.0
2005-12-16 21:46:00,86.067,86.088,86.063,86.077,310699998.0
2005-12-16 21:47:00,86.076,86.085,86.063,86.068,465599999.0
2005-12-16 21:48:00,86.085,86.097,86.059,86.075,659100002.0
2005-12-16 21:49:00,86.074,86.103,86.069,86.084,221100003.0
2005-12-16 21:50:00,86.062,86.083,86.06,86.075,127300000.0
2005-12-16 21:51:00,86.058,86.083,86.057,86.083,381900005.0
2005-12-16 21:52:00,86.081,86.083,86.048,86.048,159199999.0
2005-12-16 21:53:00,86.042,86.064,86.04,86.053,559800004.0
2005-12-16 21:54:00,86.042,86.063,86.021,86.048,330800002.0
2005-12-16 21:55:00,86.052,86.064,86.028,86.028,125200000.0
2005-12-16 21:56:00,86.042,86.045,86.012,86.012,286000002.0
2005-12-16 21:57:00,86.007,86.027,85.976,85.994,104100000.0
2005-12-16 21:58:00,85.992,86.018,85.981,86.0,159400002.0
2005-12-16 21:59:00,86.018,86.082,86.011,86.082,459300006.0
2005-12-16 22:00:00,86.06,86.08,86.028,86.048,525699999.0
2005-12-16 22:01:00,86.022,86.041,86.014,86.04,635199997.0
2005-12-16 22:02:00,86.032,86.032,85.995,86.004,729100008.0
2005-12-16 22:03:00,85.982,86.008,85.972,86.0,382500001.0
2005-12-16 22:04:00,85.979,86.003,85.979,86.001,720299996.0
2005-12-16 22:05:00,85.991,85.999,85.969,85.969,276200002.0
2005-12-16 22:06:00,85.969,86.002,85.967,85.998,194200001.0
2005-12-16 22:07:00,85.995,86.004,85.968,85.975,306700002.0
2005-12-16 22:08:00,85.988,86.012,85.976,85.992,105700000.0
2005-12-16 22:09:00,86.015,86.02,85.993,85.993,190000001.0
2005-12-16 22:10:00,86.017,86.017,85.981,85.983,200900003.0
2005-12-16 22:11:00,85.994,86.01,85.978,85.987,381600001.0
2005-12-16 22:12:00,86.007,86.014,85.986,85.997,435499998.0
2005-12-16 22:13:00,86.014,86.02,85.99,85.994,375999999.0
2005-12-16 22:14:00,85.986,86.014,85.984,86.0,282199995.0
2005-12-16 22:15:00,85.988,86.025,85.988,86.025,180600002.0
2005-12-16 22:16:00,86.03,86.034,85.993,86.008,517299999.0
2005-12-16 22:17:00,86.026,86.044,86.011,86.019,271099995.0
2005-12-16 22:18:00,86.021,86.057,86.015,86.041,446799992.0
2005-12-16 22:19:00,86.046,86.057,86.016,86.027,237400000.0
2005-12-16 22:20:00,86.038,86.056,86.02,86.034,181800001.0
2005-12-16 22:21:00,86.029,86.054,86.029,86.053,275499997.0
2005-12-16 22:22:00,86.055,86.063,86.033,86.033,256399996.0
2005-12-16 22:23:00,86.029,86.062,86.029,86.044,408899997.0
2005-12-16 22:24:00,86.04,86.067,86.03,86.04,209499997.0
2005-12-16 22:25:00,86.035,86.04,86.021,86.025,208100000.0
2005-12-16 22:26:00,86.035,86.04,86.015,86.015,243399999.0
2005-12-16 22:27:00,86.018,86.042,86.001,86.028,800499994.0
2005-12-16 22:28:00,86.026,86.036,86.004,86.031,331399995.0
2005-12-16 22:29:00,85.999,86.018,85.966,85.99,224899997.0
2005-12-16 22:30:00,85.975,85.975,85.931,85.94,147499999.0
2005-12-16 22:31:00,85.952,85.952,85.896,85.912,523300000.0
2005-12-16 22:32:00,85.939,85.954,85.916,85.916,301899997.0
2005-12-16 22:33:00,85.925,85.96,85.911,85.95,694499997.0
2005-12-16 22:34:00,85.947,85.958,85.927,85.954,588199997.0
2005-12-16 22:35:00,85.95,85.95,85.917,85.92,201699999.0
2005-12-16 22:36:00,85.937,85.96,85.924,85.941,268199998.0
2005-12-16 22:37:00,85.973,85.979,85.951,85.955,169100000.0
2005-12-16 22:38:00,85.968,85.988,85.951,85.988,235799999.0
2005-12-16 22:39:00,85.97,85.99,85.961,85.98,372900000.0
2005-12-16 22:40:00,85.96,85.988,85.957,85.983,307300005.0
2005-12-16 22:41:00,85.96,85.992,85.96,85.969,232700000.0
2005-12-16 22:42:00,85.97,85.99,85.958,85.98,252199997.0
2005-12-16 22:43:00,85.985,85.988,85.949,85.972,290500002.0
2005-12-16 22:44:00,85.957,85.994,85.955,85.986,489699995.0
2005-12-16 22:45:00,85.969,86.0,85.959,85.995,432100003.0
2005-12-16 22:46:00,85.99,86.0,85.95,85.95,357799999.0
2005-12-16 22:47:00,85.997,86.005,85.976,85.976,234699999.0
2005-12-16 22:48:00,86.008,86.014,85.973,85.975,292199999.0
2005-12-16 22:49:00,85.973,86.013,85.965,86.008,284799997.0
2005-12-16 22:50:00,85.985,86.013,85.976,86.013,306599998.0
2005-12-16 22:51:00,85.994,86.035,85.993,86.012,327300000.0
2005-12-16 22:52:00,85.986,86.012,85.978,85.99,154300000.0
2005-12-16 22:53:00,85.983,86.008,85.956,86.008,514900004.0
2005-12-16 22:54:00,86.003,86.038,86.003,86.038,296000004.0
2005-12-16 22:55:00,86.033,86.039,86.0,86.028,291299997.0
2005-12-16 22:56:00,86.033,86.05,86.016,86.023,149299998.0
2005-12-16 22:57:00,86.037,86.047,86.007,86.016,287799996.0
2005-12-16 22:58:00,86.03,86.036,85.985,86.017,149500000.0
2005-12-16 22:59:00,86.015,86.053,85.97,86.008,492299996.0
2005-12-16 23:00:00,86.05,86.072,86.037,86.06,259600005.0
2005-12-16 23:01:00,86.046,86.073,85.998,86.073,107000000.0
2005-12-16 23:02:00,86.075,86.08,86.052,86.059,171299999.0
2005-12-16 23:03:00,86.057,86.076,86.044,86.066,234299999.0
2005-12-16 23:04:00,86.067,86.067,86.026,86.038,171399999.0
2005-12-16 23:05:00,86.039,86.063,86.039,86.059,162400000.0
2005-12-16 23:06:00,86.055,86.07,86.031,86.055,299800002.0
2005-12-16 23:07:00,86.07,86.07,86.04,86.048,210100000.0
2005-12-16 23:08:00,86.059,86.067,86.04,86.049,148999999.0
2005-12-16 23:09:00,86.046,86.06,86.024,86.048,214399999.0
2005-12-16 23:10:00,86.06,86.065,86.036,86.036,327199994.0
2005-12-16 23:11:00,86.066,86.082,86.054,86.069,138600000.0
2005-12-16 23:12:00,86.061,86.096,86.061,86.096,107899999.0
2005-12-16 23:13:00,86.104,86.118,86.091,86.092,203700004.0
2005-12-16 23:14:00,86.106,86.114,86.089,86.09,219400002.0
2005-12-16 23:15:00,86.107,86.115,86.081,86.081,247999996.0
2005-12-16 23:16:00,86.088,86.106,86.084,86.103,143700000.0
2005-12-16 23:17:00,86.091,86.116,86.086,86.112,334400002.0
2005-12-16 23:18:00,86.116,86.125,86.101,86.113,201400001.0
2005-12-16 23:19:00,86.119,86.127,86.098,86.111,166400002.0
2005-12-16 23:20:00,86.101,86.116,86.08,86.095,241199999.0
2005-12-16 23:21:00,86.083,86.105,86.078,86.078,137700000.0
2005-12-16 23:22:00,86.084,86.097,86.065,86.086,145999999.0
2005-12-16 23:23:00,86.09,86.09,86.046,86.046,278400004.0
2005-12-16 23:24:00,86.083,86.091,86.052,86.08,134800000.0
2005-12-16 23:25:00,86.083,86.089,86.062,86.069,198399999.0
2005-12-16 23:26:00,86.047,86.077,86.042,86.065,146500001.0
2005-12-16 23:27:00,86.06,86.088,86.06,86.088,179200000.0
2005-12-16 23:28:00,86.083,86.083,86.051,86.051,117800000.0
2005-12-16 23:29:00,86.064,86.076,86.051,86.058,209199999.0
2005-12-16 23:30:00,86.072,86.072,86.037,86.037,162800000.0
2005-12-16 23:31:00,86.057,86.057,86.008,86.046,170399999.0
2005-12-16 23:32:00,86.046,86.046,86.018,86.03,211299998.0
2005-12-16 23:33:00,86.04,86.04,86.011,86.027,145399999.0
2005-12-16 23:34:00,86.035,86.045,86.007,86.013,261299997.0
2005-12-16 23:35:00,86.033,86.037,86.007,86.007,180300002.0
2005-12-16 23:36:00,86.022,86.023,85.995,85.998,228299999.0
2005-12-16 23:37:00,86.034,86.038,86.003,86.025,174199999.0
2005-12-16 23:38:00,86.005,86.036,86.004,86.023,176000000.0
2005-12-16 23:39:00,86.028,86.028,85.941,85.991,221999997.0
2005-12-16 23:40:00,85.996,86.027,85.996,86.027,209300002.0
2005-12-16 23:41:00,86.03,86.03,86.001,86.005,280700001.0
2005-12-16 23:42:00,86.025,86.031,85.995,85.996,236500001.0
2005-12-16 23:43:00,85.996,86.01,85.974,85.995,85700000.0
2005-12-16 23:44:00,85.993,86.006,85.983,85.997,188499998.0
2005-12-16 23:45:00,85.977,86.005,85.976,85.993,219899999.0
2005-12-16 23:46:00,85.983,86.0,85.977,85.995,214399998.0
2005-12-16 23:47:00,85.996,86.003,85.979,85.983,157500000.0
2005-12-16 23:48:00,85.989,85.996,85.966,85.981,117399998.0
2005-12-16 23:49:00,85.966,86.0,85.966,85.995,125199999.0
2005-12-16 23:50:00,85.99,86.0,85.971,85.978,179699999.0
2005-12-16 23:51:00,85.98,85.998,85.955,85.977,196899997.0
2005-12-16 23:52:00,86.004,86.014,85.979,85.996,192199999.0
2005-12-16 23:53:00,86.019,86.029,85.979,86.028,155699999.0
2005-12-16 23:54:00,86.008,86.024,86.003,86.017,91200001.0
2005-12-16 23:55:00,86.017,86.017,85.991,85.996,214700000.0
2005-12-16 23:56:00,86.015,86.02,85.999,86.008,99799998.0
2005-12-16 23:57:00,86.013,86.014,85.987,85.987,91600000.0
2005-12-16 23:58:00,85.979,86.005,85.971,85.987,190699998.0
2005-12-16 23:59:00,85.987,85.99,85.96,85.96,254000005.0
2005-12-19 00:00:00,86.033,86.047,85.983,85.987,185400002.0
2005-12-19 00:01:00,86.009,86.027,85.984,85.99,184699999.0
2005-12-19 00:02:00,85.989,86.019,85.982,85.999,157800000.0
2005-12-19 00:03:00,85.996,86.043,85.986,85.99,217800005.0
2005-12-19 00:04:00,85.992,86.008,85.975,85.996,150999997.0
2005-12-19 00:05:00,86.0,86.017,85.983,85.983,157000002.0
2005-12-19 00:06:00,85.971,86.002,85.969,85.974,223700000.0
2005-12-19 00:07:00,86.006,86.024,85.979,85.991,218100000.0
2005-12-19 00:08:00,85.979,86.009,85.977,85.992,142000000.0
2005-12-19 00:09:00,85.994,86.015,85.973,85.999,187199998.0
2005-12-19 00:10:00,85.976,86.064,85.973,86.064,170199997.0
2005-12-19 00:11:00,86.046,86.065,86.006,86.02,177599999.0
2005-12-19 00:12:00,86.01,86.062,86.01,86.048,180499999.0
2005-12-19 00:13:00,86.059,86.073,86.027,86.032,268099999.0
2005-12-19 00:14:00,86.04,86.063,86.017,86.017,166500000.0
2005-12-19 00:15:00,86.018,86.036,86.006,86.028,185799999.0
2005-12-19 00:16:00,86.015,86.03,85.995,86.005,208200000.0
2005-12-19 00:17:00,86.027,86.03,85.997,85.997,85900001.0
2005-12-19 00:18:00,86.006,86.033,85.986,85.995,277800001.0
2005-12-19 00:19:00,86.03,86.032,85.963,85.983,194500002.0
2005-12-19 00:20:00,85.992,86.009,85.967,85.968,192700000.0
2005-12-19 00:21:00,85.966,86.005,85.966,85.976,212400005.0
2005-12-19 00:22:00,85.983,85.991,85.963,85.965,278700000.0
2005-12-19 00:23:00,86.007,86.014,85.966,85.989,272200000.0
2005-12-19 00:24:00,85.971,86.005,85.97,85.987,227999999.0
2005-12-19 00:25:00,85.99,86.023,85.983,86.006,198999998.0
2005-12-19 00:26:00,86.006,86.007,85.975,85.975,158000001.0
2005-12-19 00:27:00,85.995,86.003,85.975,85.983,132400001.0
2005-12-19 00:28:00,85.973,86.011,85.966,85.966,275299997.0
2005-12-19 00:29:00,85.986,86.022,85.982,85.993,187300000.0
2005-12-19 00:30:00,85.986,86.009,85.971,85.975,242499997.0
2005-12-19 00:31:00,85.981,86.011,85.98,85.996,149900001.0
2005-12-19 00:32:00,85.984,86.018,85.978,85.988,119599999.0
2005-12-19 00:33:00,86.004,86.021,85.977,85.993,108400001.0
2005-12-19 00:34:00,85.969,85.995,85.967,85.986,158200000.0
2005-12-19 00:35:00,85.995,86.005,85.98,85.983,153899999.0
2005-12-19 00:36:00,85.988,86.0,85.978,86.0,209999997.0
2005-12-19 00:37:00,85.974,86.007,85.974,85.999,246300001.0
2005-12-19 00:38:00,86.003,86.007,85.978,85.983,135400001.0
2005-12-19 00:39:00,85.982,86.005,85.982,86.005,49400001.0
2005-12-19 00:40:00,86.005,86.015,85.979,85.979,297700000.0
2005-12-19 00:41:00,86.01,86.01,85.986,85.994,264000004.0
2005-12-19 00:42:00,85.977,86.015,85.977,86.002,242699999.0
2005-12-19 00:43:00,85.974,86.006,85.952,86.006,96199999.0
2005-12-19 00:44:00,85.985,86.006,85.979,85.996,81900000.0
2005-12-19 00:45:00,85.994,86.012,85.979,86.002,242899999.0
2005-12-19 00:46:00,85.996,86.01,85.988,86.008,109599999.0
2005-12-19 00:47:00,85.984,86.005,85.984,86.005,48200000.0
2005-12-19 00:48:00,86.01,86.01,85.98,85.98,246999996.0
2005-12-19 00:49:00,86.004,86.025,86.004,86.023,155200001.0
2005-12-19 00:50:00,86.023,86.035,86.009,86.035,205599999.0
2005-12-19 00:51:00,86.037,86.048,86.019,86.03,290799998.0
2005-12-19 00:52:00,86.032,86.053,86.024,86.032,121399999.0
2005-12-19 00:53:00,86.01,86.03,86.009,86.03,195600000.0
2005-12-19 00:54:00,86.03,86.03,86.006,86.006,228000002.0
2005-12-19 00:55:00,86.01,86.028,86.005,86.023,220700003.0
2005-12-19 00:56:00,86.025,86.03,86.007,86.007,140899997.0
2005-12-19 00:57:00,86.014,86.03,86.01,86.025,147800003.0
2005-12-19 00:58:00,86.007,86.023,86.0,86.017,161600001.0
2005-12-19 00:59:00,86.003,86.003,85.947,85.949,199000000.0
2005-12-19 01:00:00,85.968,86.002,85.958,85.973,268799996.0
2005-12-19 01:01:00,85.973,85.986,85.941,85.97,206199997.0
2005-12-19 01:02:00,85.977,85.983,85.954,85.965,153199999.0
2005-12-19 01:03:00,85.982,85.984,85.955,85.968,149600001.0
2005-12-19 01:04:00,85.974,85.985,85.953,85.968,160899998.0
2005-12-19 01:05:00,85.963,85.975,85.949,85.975,128199998.0
2005-12-19 01:06:00,85.958,85.973,85.934,85.969,167000000.0
2005-12-19 01:07:00,85.967,85.974,85.942,85.97,86700000.0
2005-12-19 01:08:00,85.939,85.959,85.925,85.946,275499999.0
2005-12-19 01:09:00,85.926,85.948,85.92,85.948,176800000.0
2005-12-19 01:10:00,85.929,85.948,85.924,85.948,246099998.0
2005-12-19 01:11:00,85.93,85.945,85.922,85.937,217399996.0
2005-12-19 01:12:00,85.938,85.948,85.921,85.942,308099996.0
2005-12-19 01:13:00,85.92,85.94,85.916,85.935,180799999.0
2005-12-19 01:14:00,85.929,85.93,85.898,85.898,308299999.0
2005-12-19 01:15:00,85.904,85.916,85.886,85.89,91099999.0
2005-12-19 01:16:00,85.911,85.922,85.897,85.897,75299998.0
2005-12-19 01:17:00,85.923,85.93,85.899,85.899,214300003.0
2005-12-19 01:18:00,85.892,85.925,85.876,85.892,202199999.0
2005-12-19 01:19:00,85.905,85.925,85.894,85.925,189100001.0
2005-12-19 01:20:00,85.893,85.917,85.893,85.907,213699998.0
2005-12-19 01:21:00,85.916,85.941,85.901,85.941,233299998.0
2005-12-19 01:22:00,85.917,85.936,85.894,85.921,273900002.0
2005-12-19 01:23:00,85.911,85.911,85.869,85.88,263200001.0
2005-12-19 01:24:00,85.885,85.904,85.878,85.896,174100001.0
2005-12-19 01:25:00,85.902,85.913,85.884,85.894,253200000.0
2005-12-19 01:26:00,85.895,85.933,85.872,85.933,163299999.0
2005-12-19 01:27:00,85.917,85.932,85.871,85.876,93800000.0
2005-12-19 01:28:00,85.866,85.903,85.866,85.9,180599997.0
2005-12-19 01:29:00,85.894,85.916,85.883,85.916,198300001.0
2005-12-19 01:30:00,85.905,85.923,85.887,85.908,212499997.0
2005-12-19 01:31:00,85.898,85.931,85.896,85.913,377700000.0
2005-12-19 01:32:00,85.92,85.939,85.908,85.922,191100000.0
2005-12-19 01:33:00,85.949,85.974,85.923,85.959,164699998.0
2005-12-19 01:34:00,85.935,85.978,85.935,85.973,239600000.0
2005-12-19 01:35:00,85.958,85.97,85.946,85.963,163200003.0
2005-12-19 01:36:00,85.951,85.965,85.924,85.936,154199999.0
2005-12-19 01:37:00,85.93,85.959,85.929,85.95,174099999.0
2005-12-19 01:38:00,85.946,85.958,85.934,85.938,185499996.0
2005-12-19 01:39:00,85.937,85.952,85.926,85.938,116900000.0
2005-12-19 01:40:00,85.942,85.951,85.92,85.924,242800000.0
2005-12-19 01:41:00,85.95,85.955,85.923,85.934,89000000.0
2005-12-19 01:42:00,85.933,85.947,85.918,85.941,183599998.0
2005-12-19 01:43:00,85.934,85.955,85.929,85.93,150999996.0
2005-12-19 01:44:00,85.923,85.954,85.92,85.939,254199998.0
2005-12-19 01:45:00,85.933,85.95,85.92,85.94,197000001.0
2005-12-19 01:46:00,85.941,85.941,85.915,85.915,243000000.0
2005-12-19 01:47:00,85.926,85.962,85.926,85.958,212299996.0
2005-12-19 01:48:00,85.928,85.956,85.928,85.955,219700001.0
2005-12-19 01:49:00,85.937,85.955,85.931,85.952,194700001.0
2005-12-19 01:50:00,85.934,85.957,85.923,85.957,167100000.0
2005-12-19 01:51:00,85.946,85.962,85.934,85.962,107900002.0
2005-12-19 01:52:00,85.967,85.976,85.947,85.956,154099997.0
2005-12-19 01:53:00,85.976,85.988,85.956,85.97,239600001.0
2005-12-19 01:54:00,85.988,86.004,85.967,85.973,96999998.0
2005-12-19 01:55:00,85.98,86.0,85.98,86.0,141200001.0
2005-12-19 01:56:00,85.985,85.985,85.96,85.96,117199998.0
2005-12-19 01:57:00,85.993,85.996,85.973,85.973,172999999.0
2005-12-19 01:58:00,85.973,85.99,85.967,85.985,213800002.0
2005-12-19 01:59:00,85.985,85.99,85.962,85.97,399299996.0
2005-12-19 02:00:00,85.987,85.994,85.964,85.979,212199998.0
2005-12-19 02:01:00,86.005,86.005,85.973,85.979,139299998.0
2005-12-19 02:02:00,85.998,85.998,85.964,85.964,134800001.0
2005-12-19 02:03:00,85.99,85.99,85.95,85.964,192400002.0
2005-12-19 02:04:00,85.964,85.967,85.939,85.939,232200002.0
2005-12-19 02:05:00,85.942,85.965,85.93,85.939,184499997.0
2005-12-19 02:06:00,85.929,85.95,85.929,85.95,63600000.0
2005-12-19 02:07:00,85.942,85.957,85.923,85.936,283399999.0
2005-12-19 02:08:00,85.923,85.953,85.923,85.943,246899994.0
2005-12-19 02:09:00,85.939,85.957,85.935,85.957,162400001.0
2005-12-19 02:10:00,85.947,85.97,85.944,85.966,204700003.0
2005-12-19 02:11:00,85.97,85.992,85.957,85.967,229699999.0
2005-12-19 02:12:00,85.974,85.994,85.945,85.955,180500003.0
2005-12-19 02:13:00,85.96,85.973,85.947,85.953,134899999.0
2005-12-19 02:14:00,85.95,85.971,85.94,85.957,133300000.0
2005-12-19 02:15:00,85.963,85.973,85.932,85.947,216700000.0
2005-12-19 02:16:00,85.969,85.977,85.953,85.953,232999998.0
2005-12-19 02:17:00,85.963,85.983,85.958,85.969,134399998.0
2005-12-19 02:18:00,85.965,85.973,85.934,85.951,234300001.0
2005-12-19 02:19:00,85.952,85.971,85.947,85.967,322200005.0
2005-12-19 02:20:00,85.975,85.975,85.943,85.949,155299998.0
2005-12-19 02:21:00,85.967,85.967,85.936,85.94,262499999.0
2005-12-19 02:22:00,85.957,85.965,85.942,85.943,166599996.0
2005-12-19 02:23:00,85.955,85.955,85.928,85.937,183200002.0
2005-12-19 02:24:00,85.948,85.962,85.93,85.947,126600000.0
2005-12-19 02:25:00,85.958,85.969,85.938,85.944,182900002.0
2005-12-19 02:26:00,85.95,85.982,85.95,85.975,131299999.0
2005-12-19 02:27:00,85.985,85.985,85.958,85.961,269400003.0
2005-12-19 02:28:00,85.985,85.995,85.969,85.987,219800003.0
2005-12-19 02:29:00,85.98,85.98,85.945,85.958,148600001.0
2005-12-19 02:30:00,85.95,85.96,85.921,85.95,132899999.0
2005-12-19 02:31:00,85.955,85.966,85.938,85.946,157200000.0
2005-12-19 02:32:00,85.957,85.978,85.945,85.961,185500002.0
2005-12-19 02:33:00,85.987,85.995,85.965,85.973,131299999.0
2005-12-19 02:34:00,85.979,85.98,85.959,85.969,115500002.0
2005-12-19 02:35:00,85.959,85.98,85.95,85.97,183900000.0
2005-12-19 02:36:00,85.974,85.989,85.959,85.965,156899997.0
2005-12-19 02:37:00,85.96,85.983,85.951,85.967,195700003.0
2005-12-19 02:38:00,85.983,86.006,85.974,85.986,374199998.0
2005-12-19 02:39:00,85.994,86.03,85.99,86.02,288400000.0
2005-12-19 02:40:00,86.022,86.04,86.003,86.029,93599999.0
2005-12-19 02:41:00,86.021,86.034,86.001,86.026,214799998.0
2005-12-19 02:42:00,86.027,86.043,86.016,86.017,182500000.0
2005-12-19 02:43:00,86.044,86.044,85.998,86.022,293200005.0
2005-12-19 02:44:00,86.038,86.038,86.012,86.012,232799994.0
2005-12-19 02:45:00,86.031,86.04,86.009,86.016,241299998.0
2005-12-19 02:46:00,86.028,86.045,86.006,86.029,161600001.0
2005-12-19 02:47:00,86.019,86.043,86.01,86.023,132900002.0
2005-12-19 02:48:00,86.005,86.035,86.005,86.035,136399998.0
2005-12-19 02:49:00,86.035,86.044,86.016,86.023,203900000.0
2005-12-19 02:50:00,86.045,86.051,86.009,86.033,280700001.0
2005-12-19 02:51:00,86.027,86.044,86.022,86.044,214400000.0
2005-12-19 02:52:00,86.032,86.071,86.032,86.051,211800002.0
2005-12-19 02:53:00,86.056,86.079,86.054,86.072,158700000.0
2005-12-19 02:54:00,86.049,86.088,86.049,86.088,196999999.0
2005-12-19 02:55:00,86.09,86.101,86.076,86.077,184099999.0
2005-12-19 02:56:00,86.098,86.116,86.081,86.081,248799999.0
2005-12-19 02:57:00,86.089,86.093,86.049,86.052,237900002.0
2005-12-19 02:58:00,86.036,86.067,86.014,86.024,117600000.0
2005-12-19 02:59:00,86.021,86.028,85.999,86.028,228599998.0
2005-12-19 03:00:00,85.992,86.014,85.984,86.001,73100000.0
2005-12-19 03:01:00,85.98,85.98,85.933,85.933,126700000.0
2005-12-19 03:02:00,85.937,85.948,85.92,85.93,91500001.0
2005-12-19 03:03:00,85.95,85.95,85.917,85.934,234199996.0
2005-12-19 03:04:00,85.923,85.938,85.906,85.931,137799996.0
2005-12-19 03:05:00,85.894,85.917,85.884,85.903,93400001.0
2005-12-19 03:06:00,85.909,85.949,85.899,85.943,150400000.0
2005-12-19 03:07:00,85.947,85.959,85.931,85.934,229299999.0
2005-12-19 03:08:00,85.944,85.966,85.938,85.966,202099998.0
2005-12-19 03:09:00,85.956,85.993,85.951,85.993,209899998.0
2005-12-19 03:10:00,86.003,86.022,85.993,85.994,173399998.0
2005-12-19 03:11:00,85.985,86.013,85.985,86.013,170500000.0
2005-12-19 03:12:00,86.018,86.018,85.979,85.986,240899999.0
2005-12-19 03:13:00,86.022,86.049,86.011,86.034,122400001.0
2005-12-19 03:14:00,86.052,86.068,86.042,86.054,264199997.0
2005-12-19 03:15:00,86.038,86.053,86.027,86.051,135799999.0
2005-12-19 03:16:00,86.027,86.053,86.027,86.045,153900000.0
2005-12-19 03:17:00,86.039,86.063,86.027,86.035,288599999.0
2005-12-19 03:18:00,86.059,86.059,86.035,86.037,79900000.0
2005-12-19 03:19:00,86.054,86.069,86.039,86.039,112599999.0
2005-12-19 03:20:00,86.046,86.06,86.03,86.05,211000002.0
2005-12-19 03:21:00,86.066,86.08,86.032,86.032,147500000.0
2005-12-19 03:22:00,86.053,86.053,86.014,86.014,186499999.0
2005-12-19 03:23:00,86.037,86.05,86.028,86.036,110500002.0
2005-12-19 03:24:00,86.038,86.072,86.038,86.057,239800000.0
2005-12-19 03:25:00,86.067,86.092,86.056,86.061,269899997.0
2005-12-19 03:26:00,86.092,86.14,86.078,86.114,223599999.0
2005-12-19 03:27:00,86.151,86.151,86.119,86.126,46500000.0
2005-12-19 03:28:00,86.154,86.171,86.144,86.145,126200001.0
2005-12-19 03:29:00,86.147,86.167,86.133,86.148,206199998.0
2005-12-19 03:30:00,86.149,86.179,86.149,86.179,248099996.0
2005-12-19 03:31:00,86.167,86.188,86.164,86.182,160899998.0
2005-12-19 03:32:00,86.156,86.173,86.145,86.165,198799998.0
2005-12-19 03:33:00,86.149,86.169,86.134,86.169,247299998.0
2005-12-19 03:34:00,86.164,86.166,86.12,86.15,105800000.0
2005-12-19 03:35:00,86.154,86.183,86.138,86.179,179700001.0
2005-12-19 03:36:00,86.193,86.201,86.17,86.183,198900001.0
2005-12-19 03:37:00,86.21,86.21,86.165,86.18,259200004.0
2005-12-19 03:38:00,86.174,86.207,86.174,86.207,92500000.0
2005-12-19 03:39:00,86.2,86.21,86.18,86.189,184000003.0
2005-12-19 03:40:00,86.2,86.2,86.169,86.178,271200002.0
2005-12-19 03:41:00,86.189,86.202,86.178,86.181,195700001.0
2005-12-19 03:42:00,86.21,86.293,86.204,86.26,86300000.0
2005-12-19 03:43:00,86.317,86.325,86.274,86.274,298800000.0
2005-12-19 03:44:00,86.327,86.353,86.309,86.321,390399994.0
2005-12-19 03:45:00,86.344,86.372,86.329,86.34,135899998.0
2005-12-19 03:46:00,86.34,86.371,86.33,86.337,149300001.0
2005-12-19 03:47:00,86.367,86.402,86.358,86.384,211200000.0
2005-12-19 03:48:00,86.39,86.411,86.385,86.394,60900000.0
2005-12-19 03:49:00,86.408,86.409,86.376,86.396,178099999.0
2005-12-19 03:50:00,86.397,86.406,86.374,86.38,109800000.0
2005-12-19 03:51:00,86.378,86.383,86.353,86.369,195599998.0
2005-12-19 03:52:00,86.349,86.376,86.348,86.368,111899998.0
2005-12-19 03:53:00,86.326,86.372,86.326,86.363,134499998.0
2005-12-19 03:54:00,86.361,86.362,86.336,86.336,76000001.0
2005-12-19 03:55:00,86.338,86.373,86.338,86.356,151100000.0
2005-12-19 03:56:00,86.359,86.38,86.347,86.362,197200001.0
2005-12-19 03:57:00,86.378,86.418,86.365,86.4,253099999.0
2005-12-19 03:58:00,86.387,86.411,86.385,86.4,116500000.0
2005-12-19 03:59:00,86.396,86.458,86.396,86.438,209700001.0
2005-12-19 04:00:00,86.438,86.462,86.416,86.44,300300001.0
2005-12-19 04:01:00,86.442,86.449,86.415,86.415,107899998.0
2005-12-19 04:02:00,86.418,86.437,86.403,86.416,126600002.0
2005-12-19 04:03:00,86.437,86.447,86.407,86.417,99399999.0
2005-12-19 04:04:00,86.412,86.428,86.396,86.412,225999997.0
2005-12-19 04:05:00,86.402,86.415,86.393,86.404,173300001.0
2005-12-19 04:06:00,86.379,86.411,86.371,86.4,198799998.0
2005-12-19 04:07:00,86.409,86.413,86.376,86.4,179899999.0
2005-12-19 04:08:00,86.401,86.432,86.401,86.428,139099999.0
2005-12-19 04:09:00,86.437,86.446,86.423,86.425,163600000.0
2005-12-19 04:10:00,86.422,86.437,86.403,86.421,93500001.0
2005-12-19 04:11:00,86.41,86.438,86.393,86.395,224199996.0
2005-12-19 04:12:00,86.408,86.414,86.38,86.38,148699999.0
2005-12-19 04:13:00,86.383,86.392,86.36,86.372,181500000.0
2005-12-19 04:14:00,86.385,86.41,86.369,86.391,110200000.0
2005-12-19 04:15:00,86.408,86.423,86.382,86.386,152900001.0
2005-12-19 04:16:00,86.389,86.415,86.382,86.395,214099996.0
2005-12-19 04:17:00,86.388,86.399,86.37,86.378,253700004.0
2005-12-19 04:18:00,86.403,86.405,86.369,86.372,167399998.0
2005-12-19 04:19:00,86.391,86.417,86.388,86.393,171399998.0
2005-12-19 04:20:00,86.416,86.445,86.401,86.43,135399998.0
2005-12-19 04:21:00,86.435,86.453,86.423,86.427,174400000.0
2005-12-19 04:22:00,86.435,86.45,86.418,86.435,176600001.0
2005-12-19 04:23:00,86.43,86.434,86.408,86.413,139900000.0
2005-12-19 04:24:00,86.426,86.448,86.405,86.435,221100002.0
2005-12-19 04:25:00,86.435,86.472,86.429,86.472,142200001.0
2005-12-19 04:26:00,86.47,86.47,86.43,86.43,116299998.0
2005-12-19 04:27:00,86.441,86.466,86.432,86.462,159700000.0
2005-12-19 04:28:00,86.464,86.465,86.446,86.455,177900002.0
2005-12-19 04:29:00,86.456,86.466,86.441,86.441,183199997.0
2005-12-19 04:30:00,86.448,86.463,86.442,86.457,335900000.0
2005-12-19 04:31:00,86.462,86.473,86.453,86.457,224999999.0
2005-12-19 04:32:00,86.464,86.477,86.447,86.465,148800003.0
2005-12-19 04:33:00,86.449,86.475,86.447,86.465,157300000.0
2005-12-19 04:34:00,86.47,86.504,86.463,86.471,221600001.0
2005-12-19 04:35:00,86.514,86.565,86.514,86.565,142400000.0
2005-12-19 04:36:00,86.564,86.564,86.52,86.53,188300000.0
2005-12-19 04:37:00,86.515,86.529,86.494,86.508,153399999.0
2005-12-19 04:38:00,86.52,86.53,86.497,86.52,114800000.0
2005-12-19 04:39:00,86.508,86.534,86.504,86.512,113500000.0
2005-12-19 04:40:00,86.509,86.535,86.499,86.52,186500002.0
2005-12-19 04:41:00,86.527,86.54,86.515,86.54,289300002.0
2005-12-19 04:42:00,86.538,86.56,86.518,86.56,229700001.0
2005-12-19 04:43:00,86.545,86.562,86.54,86.543,206699999.0
2005-12-19 04:44:00,86.562,86.586,86.556,86.574,101999999.0
2005-12-19 04:45:00,86.552,86.571,86.544,86.554,210900000.0
2005-12-19 04:46:00,86.549,86.552,86.528,86.54,156100001.0
2005-12-19 04:47:00,86.534,86.566,86.534,86.566,227400003.0
2005-12-19 04:48:00,86.565,86.565,86.539,86.546,126999999.0
2005-12-19 04:49:00,86.552,86.585,86.536,86.57,157799997.0
2005-12-19 04:50:00,86.58,86.59,86.56,86.588,110799999.0
2005-12-19 04:51:00,86.591,86.602,86.572,86.572,326199997.0
2005-12-19 04:52:00,86.605,86.605,86.571,86.573,209200000.0
2005-12-19 04:53:00,86.574,86.598,86.565,86.594,291999998.0
2005-12-19 04:54:00,86.578,86.594,86.56,86.594,335299999.0
2005-12-19 04:55:00,86.586,86.587,86.56,86.56,165400002.0
2005-12-19 04:56:00,86.574,86.595,86.57,86.583,151600000.0
2005-12-19 04:57:00,86.557,86.583,86.551,86.577,94399999.0
2005-12-19 04:58:00,86.573,86.585,86.556,86.573,157900000.0
2005-12-19 04:59:00,86.577,86.582,86.555,86.555,179600000.0
2005-12-19 05:00:00,86.569,86.593,86.551,86.579,152300001.0
2005-12-19 05:01:00,86.607,86.612,86.582,86.608,291900002.0
2005-12-19 05:02:00,86.615,86.635,86.608,86.619,234599999.0
2005-12-19 05:03:00,86.614,86.621,86.591,86.608,155700002.0
2005-12-19 05:04:00,86.606,86.635,86.606,86.635,199100002.0
2005-12-19 05:05:00,86.609,86.631,86.582,86.627,144500001.0
2005-12-19 05:06:00,86.633,86.644,86.614,86.616,277700002.0
2005-12-19 05:07:00,86.653,86.677,86.635,86.647,263800000.0
2005-12-19 05:08:00,86.671,86.699,86.654,86.664,128200001.0
2005-12-19 05:09:00,86.667,86.696,86.657,86.685,286600000.0
2005-12-19 05:10:00,86.651,86.672,86.639,86.66,278200004.0
2005-12-19 05:11:00,86.662,86.701,86.643,86.671,255599998.0
2005-12-19 05:12:00,86.693,86.721,86.687,86.703,229999999.0
2005-12-19 05:13:00,86.731,86.738,86.717,86.723,175199997.0
2005-12-19 05:14:00,86.726,86.749,86.703,86.731,206900000.0
2005-12-19 05:15:00,86.736,86.767,86.736,86.758,201400002.0
2005-12-19 05:16:00,86.746,86.775,86.726,86.76,191799999.0
2005-12-19 05:17:00,86.747,86.779,86.745,86.779,192000001.0
2005-12-19 05:18:00,86.748,86.769,86.737,86.75,101299999.0
2005-12-19 05:19:00,86.742,86.77,86.742,86.76,75900000.0
2005-12-19 05:20:00,86.752,86.773,86.74,86.758,152199997.0
2005-12-19 05:21:00,86.75,86.763,86.73,86.757,323500002.0
2005-12-19 05:22:00,86.747,86.764,86.733,86.751,191900000.0
2005-12-19 05:23:00,86.754,86.773,86.741,86.741,228599999.0
2005-12-19 05:24:00,86.766,86.771,86.744,86.744,190500003.0
2005-12-19 05:25:00,86.753,86.766,86.738,86.744,172400001.0
2005-12-19 05:26:00,86.741,86.769,86.741,86.765,143999999.0
2005-12-19 05:27:00,86.764,86.781,86.746,86.759,167099999.0
2005-12-19 05:28:00,86.763,86.778,86.727,86.76,229399999.0
2005-12-19 05:29:00,86.736,86.763,86.727,86.763,235400001.0
2005-12-19 05:30:00,86.773,86.78,86.747,86.775,228999999.0
2005-12-19 05:31:00,86.778,86.781,86.75,86.767,205399998.0
2005-12-19 05:32:00,86.752,86.792,86.752,86.791,142700002.0
2005-12-19 05:33:00,86.801,86.834,86.801,86.834,252100005.0
2005-12-19 05:34:00,86.84,86.848,86.815,86.835,179700001.0
2005-12-19 05:35:00,86.845,86.845,86.82,86.829,218599999.0
2005-12-19 05:36:00,86.835,86.835,86.797,86.797,201299998.0
2005-12-19 05:37:00,86.811,86.814,86.788,86.789,171500001.0
2005-12-19 05:38:00,86.794,86.794,86.745,86.748,245299996.0
2005-12-19 05:39:00,86.735,86.766,86.735,86.766,72700000.0
2005-12-19 05:40:00,86.777,86.785,86.758,86.759,180000000.0
2005-12-19 05:41:00,86.778,86.791,86.76,86.768,207000000.0
2005-12-19 05:42:00,86.775,86.787,86.76,86.778,77200000.0
2005-12-19 05:43:00,86.769,86.798,86.769,86.795,112700002.0
2005-12-19 05:44:00,86.786,86.786,86.739,86.754,153099997.0
2005-12-19 05:45:00,86.776,86.78,86.747,86.756,181499997.0
2005-12-19 05:46:00,86.75,86.778,86.733,86.762,177199996.0
2005-12-19 05:47:00,86.77,86.783,86.746,86.76,179500000.0
2005-12-19 05:48:00,86.742,86.761,86.728,86.742,114600000.0
2005-12-19 05:49:00,86.737,86.75,86.724,86.724,274999997.0
2005-12-19 05:50:00,86.747,86.76,86.737,86.753,162400000.0
2005-12-19 05:51:00,86.757,86.76,86.728,86.746,167500001.0
2005-12-19 05:52:00,86.739,86.76,86.724,86.76,113600000.0
2005-12-19 05:53:00,86.747,86.77,86.731,86.75,203999997.0
2005-12-19 05:54:00,86.751,86.762,86.732,86.736,151599999.0
2005-12-19 05:55:00,86.757,86.776,86.747,86.748,144499999.0
2005-12-19 05:56:00,86.764,86.777,86.752,86.766,134699999.0
2005-12-19 05:57:00,86.762,86.772,86.734,86.755,151200000.0
2005-12-19 05:58:00,86.741,86.764,86.741,86.764,180500001.0
2005-12-19 05:59:00,86.741,86.758,86.731,86.744,168799999.0
2005-12-19 06:00:00,86.717,86.76,86.717,86.747,218600002.0
2005-12-19 06:01:00,86.758,86.758,86.73,86.732,196700001.0
2005-12-19 06:02:00,86.718,86.746,86.718,86.737,144500000.0
2005-12-19 06:03:00,86.716,86.753,86.716,86.751,201299999.0
2005-12-19 06:04:00,86.738,86.755,86.733,86.747,224300000.0
2005-12-19 06:05:00,86.752,86.755,86.728,86.74,176700001.0
2005-12-19 06:06:00,86.738,86.765,86.735,86.746,180299996.0
2005-12-19 06:07:00,86.738,86.755,86.733,86.75,119299999.0
2005-12-19 06:08:00,86.758,86.764,86.734,86.748,219800000.0
2005-12-19 06:09:00,86.759,86.775,86.745,86.76,202900001.0
2005-12-19 06:10:00,86.754,86.774,86.747,86.77,176299999.0
2005-12-19 06:11:00,86.762,86.777,86.755,86.775,95000001.0
2005-12-19 06:12:00,86.772,86.777,86.747,86.765,179599998.0
2005-12-19 06:13:00,86.774,86.775,86.745,86.756,172499998.0
2005-12-19 06:14:00,86.753,86.777,86.747,86.768,215899997.0
2005-12-19 06:15:00,86.757,86.774,86.751,86.751,55500000.0
2005-12-19 06:16:00,86.748,86.776,86.748,86.773,162299999.0
2005-12-19 06:17:00,86.759,86.776,86.75,86.761,120799998.0
2005-12-19 06:18:00,86.764,86.764,86.723,86.723,238000000.0
2005-12-19 06:19:00,86.744,86.756,86.722,86.724,102500000.0
2005-12-19 06:20:00,86.737,86.76,86.737,86.755,203899999.0
2005-12-19 06:21:00,86.754,86.758,86.729,86.745,178900000.0
2005-12-19 06:22:00,86.757,86.757,86.718,86.728,357199997.0
2005-12-19 06:23:00,86.715,86.734,86.702,86.716,158399999.0
2005-12-19 06:24:00,86.715,86.72,86.694,86.697,213100002.0
2005-12-19 06:25:00,86.721,86.728,86.706,86.716,212199999.0
2005-12-19 06:26:00,86.72,86.73,86.702,86.71,162500002.0
2005-12-19 06:27:00,86.709,86.73,86.708,86.72,137900000.0
2005-12-19 06:28:00,86.711,86.723,86.703,86.72,91799998.0
2005-12-19 06:29:00,86.725,86.725,86.684,86.7,166299997.0
2005-12-19 06:30:00,86.713,86.715,86.689,86.698,177899998.0
2005-12-19 06:31:00,86.705,86.731,86.705,86.723,214400000.0
2005-12-19 06:32:00,86.728,86.747,86.715,86.733,196200000.0
2005-12-19 06:33:00,86.747,86.747,86.717,86.72,161700001.0
2005-12-19 06:34:00,86.726,86.75,86.711,86.74,231399997.0
2005-12-19 06:35:00,86.745,86.758,86.731,86.745,141500001.0
2005-12-19 06:36:00,86.757,86.764,86.743,86.749,82500000.0
2005-12-19 06:37:00,86.749,86.77,86.748,86.77,122499998.0
2005-12-19 06:38:00,86.75,86.772,86.74,86.753,324199997.0
2005-12-19 06:39:00,86.73,86.75,86.726,86.745,161899998.0
2005-12-19 06:40:00,86.733,86.746,86.709,86.724,275600001.0
2005-12-19 06:41:00,86.71,86.73,86.708,86.73,150599997.0
2005-12-19 06:42:00,86.72,86.736,86.702,86.72,233700000.0
2005-12-19 06:43:00,86.74,86.74,86.719,86.719,237199998.0
2005-12-19 06:44:00,86.734,86.742,86.717,86.72,148700001.0
2005-12-19 06:45:00,86.74,86.74,86.704,86.729,135900000.0
2005-12-19 06:46:00,86.731,86.737,86.715,86.715,203700000.0
2005-12-19 06:47:00,86.705,86.73,86.705,86.725,115700002.0
2005-12-19 06:48:00,86.722,86.735,86.707,86.708,237699999.0
2005-12-19 06:49:00,86.709,86.734,86.709,86.726,136399999.0
2005-12-19 06:50:00,86.708,86.74,86.708,86.731,67500000.0
2005-12-19 06:51:00,86.728,86.728,86.703,86.703,183200001.0
2005-12-19 06:52:00,86.719,86.72,86.691,86.696,252199999.0
2005-12-19 06:53:00,86.695,86.713,86.68,86.706,166300000.0
2005-12-19 06:54:00,86.712,86.719,86.696,86.703,203799999.0
2005-12-19 06:55:00,86.707,86.732,86.695,86.715,92600001.0
2005-12-19 06:56:00,86.718,86.734,86.704,86.723,297199997.0
2005-12-19 06:57:00,86.717,86.72,86.694,86.704,216000003.0
2005-12-19 06:58:00,86.705,86.72,86.692,86.7,206600000.0
2005-12-19 06:59:00,86.706,86.72,86.692,86.72,224100002.0
2005-12-19 07:00:00,86.708,86.732,86.708,86.725,85000000.0
2005-12-19 07:01:00,86.713,86.715,86.695,86.696,155500001.0
2005-12-19 07:02:00,86.705,86.727,86.705,86.722,308400004.0
2005-12-19 07:03:00,86.72,86.738,86.707,86.738,107700000.0
2005-12-19 07:04:00,86.746,86.746,86.71,86.71,123300001.0
2005-12-19 07:05:00,86.705,86.73,86.705,86.725,219900001.0
2005-12-19 07:06:00,86.712,86.73,86.712,86.727,139400000.0
2005-12-19 07:07:00,86.709,86.727,86.683,86.725,212400001.0
2005-12-19 07:08:00,86.718,86.73,86.705,86.73,65900000.0
2005-12-19 07:09:00,86.719,86.734,86.701,86.717,162100000.0
2005-12-19 07:10:00,86.736,86.754,86.724,86.741,161400000.0
2005-12-19 07:11:00,86.726,86.742,86.714,86.727,225000002.0
2005-12-19 07:12:00,86.726,86.746,86.712,86.733,149400000.0
2005-12-19 07:13:00,86.732,86.75,86.725,86.745,197000000.0
2005-12-19 07:14:00,86.729,86.749,86.725,86.742,222200002.0
2005-12-19 07:15:00,86.73,86.745,86.714,86.723,185099998.0
2005-12-19 07:16:00,86.69,86.74,86.69,86.735,342299997.0
2005-12-19 07:17:00,86.725,86.737,86.713,86.715,195300000.0
2005-12-19 07:18:00,86.737,86.737,86.706,86.711,191600003.0
2005-12-19 07:19:00,86.733,86.76,86.726,86.752,190599998.0
2005-12-19 07:20:00,86.733,86.755,86.733,86.753,159999999.0
2005-12-19 07:21:00,86.727,86.753,86.719,86.743,154100001.0
2005-12-19 07:22:00,86.724,86.742,86.712,86.734,111199998.0
2005-12-19 07:23:00,86.706,86.736,86.706,86.735,219999999.0
2005-12-19 07:24:00,86.726,86.745,86.706,86.743,130900000.0
2005-12-19 07:25:00,86.735,86.746,86.722,86.735,203099998.0
2005-12-19 07:26:00,86.747,86.747,86.701,86.716,261999997.0
2005-12-19 07:27:00,86.735,86.745,86.718,86.739,245499998.0
2005-12-19 07:28:00,86.735,86.737,86.709,86.709,124500001.0
2005-12-19 07:29:00,86.741,86.743,86.723,86.723,160099999.0
2005-12-19 07:30:00,86.72,86.746,86.72,86.744,83199999.0
2005-12-19 07:31:00,86.74,86.745,86.719,86.729,160400000.0
2005-12-19 07:32:00,86.728,86.755,86.728,86.748,229000000.0
2005-12-19 07:33:00,86.735,86.751,86.726,86.743,208000001.0
2005-12-19 07:34:00,86.736,86.748,86.722,86.743,106700000.0
2005-12-19 07:35:00,86.747,86.78,86.735,86.772,219200000.0
2005-12-19 07:36:00,86.769,86.78,86.746,86.765,186600001.0
2005-12-19 07:37:00,86.755,86.793,86.755,86.793,189299997.0
2005-12-19 07:38:00,86.774,86.805,86.774,86.793,127400000.0
2005-12-19 07:39:00,86.808,86.813,86.782,86.796,196200000.0
2005-12-19 07:40:00,86.805,86.829,86.788,86.819,208899997.0
2005-12-19 07:41:00,86.815,86.827,86.805,86.822,113400000.0
2005-12-19 07:42:00,86.81,86.84,86.81,86.825,212900001.0
2005-12-19 07:43:00,86.835,86.85,86.816,86.831,154099999.0
2005-12-19 07:44:00,86.854,86.871,86.837,86.862,158200000.0
2005-12-19 07:45:00,86.844,86.869,86.842,86.863,202100002.0
2005-12-19 07:46:00,86.833,86.879,86.833,86.874,189000003.0
2005-12-19 07:47:00,86.868,86.877,86.843,86.863,152899997.0
2005-12-19 07:48:00,86.876,86.876,86.846,86.846,150900000.0
2005-12-19 07:49:00,86.855,86.873,86.839,86.846,244200002.0
2005-12-19 07:50:00,86.844,86.863,86.79,86.825,297699997.0
2005-12-19 07:51:00,86.846,86.852,86.828,86.848,143000000.0
2005-12-19 07:52:00,86.844,86.868,86.821,86.848,158900001.0
2005-12-19 07:53:00,86.872,86.881,86.833,86.87,168899997.0
2005-12-19 07:54:00,86.854,86.879,86.853,86.853,100400000.0
2005-12-19 07:55:00,86.872,86.892,86.87,86.885,284000001.0
2005-12-19 07:56:00,86.886,86.892,86.864,86.875,182500000.0
2005-12-19 07:57:00,86.89,86.895,86.866,86.88,207999998.0
2005-12-19 07:58:00,86.88,86.903,86.875,86.903,154200003.0
2005-12-19 07:59:00,86.887,86.905,86.864,86.905,212899996.0
2005-12-19 08:00:00,86.897,86.91,86.859,86.87,210500000.0
2005-12-19 08:01:00,86.872,86.876,86.853,86.859,225800000.0
2005-12-19 08:02:00,86.853,86.878,86.853,86.876,193300003.0
2005-12-19 08:03:00,86.847,86.867,86.837,86.857,159999999.0
2005-12-19 08:04:00,86.831,86.849,86.81,86.821,122300002.0
2005-12-19 08:05:00,86.794,86.814,86.776,86.793,261399998.0
2005-12-19 08:06:00,86.797,86.82,86.787,86.801,173099998.0
2005-12-19 08:07:00,86.815,86.843,86.808,86.83,245499998.0
2005-12-19 08:08:00,86.816,86.839,86.808,86.819,142800000.0
2005-12-19 08:09:00,86.816,86.822,86.796,86.798,188900000.0
2005-12-19 08:10:00,86.79,86.798,86.759,86.784,242000002.0
2005-12-19 08:11:00,86.766,86.791,86.765,86.788,150899998.0
2005-12-19 08:12:00,86.771,86.797,86.766,86.797,214999997.0
2005-12-19 08:13:00,86.783,86.797,86.761,86.77,347899992.0
2005-12-19 08:14:00,86.756,86.789,86.756,86.789,160599998.0
2005-12-19 08:15:00,86.793,86.794,86.766,86.781,254800005.0
2005-12-19 08:16:00,86.769,86.805,86.769,86.804,211599998.0
2005-12-19 08:17:00,86.802,86.819,86.781,86.809,194099998.0
2005-12-19 08:18:00,86.825,86.835,86.815,86.818,198700001.0
2005-12-19 08:19:00,86.832,86.856,86.827,86.827,116200000.0
2005-12-19 08:20:00,86.829,86.86,86.829,86.855,179100002.0
2005-12-19 08:21:00,86.863,86.867,86.842,86.842,269099998.0
2005-12-19 08:22:00,86.837,86.866,86.837,86.866,133600001.0
2005-12-19 08:23:00,86.834,86.868,86.834,86.868,230599998.0
2005-12-19 08:24:00,86.857,86.857,86.833,86.842,164899999.0
2005-12-19 08:25:00,86.826,86.893,86.826,86.887,191400000.0
2005-12-19 08:26:00,86.872,86.88,86.857,86.862,102500001.0
2005-12-19 08:27:00,86.874,86.874,86.838,86.838,185700001.0
2005-12-19 08:28:00,86.836,86.867,86.824,86.867,280800001.0
2005-12-19 08:29:00,86.856,86.856,86.818,86.825,131900000.0
2005-12-19 08:30:00,86.794,86.794,86.766,86.774,254200001.0
2005-12-19 08:31:00,86.786,86.793,86.772,86.773,266899997.0
2005-12-19 08:32:00,86.781,86.807,86.778,86.798,245499997.0
2005-12-19 08:33:00,86.801,86.803,86.78,86.784,206699998.0
2005-12-19 08:34:00,86.787,86.814,86.771,86.786,111900000.0
2005-12-19 08:35:00,86.815,86.826,86.796,86.8,155199999.0
2005-12-19 08:36:00,86.833,86.864,86.833,86.86,108699999.0
2005-12-19 08:37:00,86.861,86.871,86.834,86.855,85900001.0
2005-12-19 08:38:00,86.856,86.856,86.826,86.839,230499999.0
2005-12-19 08:39:00,86.834,86.853,86.822,86.841,112200001.0
2005-12-19 08:40:00,86.815,86.832,86.799,86.811,237499997.0
2005-12-19 08:41:00,86.794,86.818,86.789,86.812,190599999.0
2005-12-19 08:42:00,86.822,86.824,86.791,86.802,91900002.0
2005-12-19 08:43:00,86.813,86.82,86.789,86.789,99400000.0
2005-12-19 08:44:00,86.806,86.817,86.792,86.799,255500001.0
2005-12-19 08:45:00,86.814,86.814,86.795,86.798,173799998.0
2005-12-19 08:46:00,86.783,86.799,86.774,86.786,139299999.0
2005-12-19 08:47:00,86.769,86.794,86.769,86.792,122700000.0
2005-12-19 08:48:00,86.792,86.809,86.788,86.805,121799999.0
2005-12-19 08:49:00,86.812,86.818,86.781,86.804,244300002.0
2005-12-19 08:50:00,86.801,86.816,86.773,86.793,171200001.0
2005-12-19 08:51:00,86.792,86.797,86.767,86.767,270900004.0
2005-12-19 08:52:00,86.795,86.801,86.778,86.783,102699998.0
2005-12-19 08:53:00,86.78,86.833,86.775,86.833,257099999.0
2005-12-19 08:54:00,86.834,86.851,86.811,86.844,174699998.0
2005-12-19 08:55:00,86.845,86.845,86.821,86.835,180000003.0
2005-12-19 08:56:00,86.832,86.832,86.803,86.81,164599999.0
2005-12-19 08:57:00,86.806,86.825,86.799,86.815,271499999.0
2005-12-19 08:58:00,86.816,86.835,86.8,86.803,122300000.0
2005-12-19 08:59:00,86.825,86.843,86.821,86.843,332100004.0
2005-12-19 09:00:00,86.84,86.854,86.823,86.826,175100000.0
2005-12-19 09:01:00,86.831,86.85,86.823,86.841,216699997.0
2005-12-19 09:02:00,86.868,86.913,86.868,86.888,191599996.0
2005-12-19 09:03:00,86.89,86.907,86.861,86.875,177699998.0
2005-12-19 09:04:00,86.864,86.87,86.828,86.828,336100001.0
2005-12-19 09:05:00,86.864,86.876,86.851,86.856,181699998.0
2005-12-19 09:06:00,86.851,86.89,86.845,86.89,165300002.0
2005-12-19 09:07:00,86.88,86.881,86.836,86.85,197799999.0
2005-12-19 09:08:00,86.859,86.874,86.841,86.855,133200004.0
2005-12-19 09:09:00,86.834,86.851,86.812,86.837,169200001.0
2005-12-19 09:10:00,86.806,86.826,86.792,86.822,204300000.0
2005-12-19 09:11:00,86.835,86.836,86.803,86.803,156599998.0
2005-12-19 09:12:00,86.797,86.817,86.78,86.798,152799999.0
2005-12-19 09:13:00,86.79,86.809,86.786,86.804,158499999.0
2005-12-19 09:14:00,86.804,86.815,86.793,86.793,137099999.0
2005-12-19 09:15:00,86.798,86.825,86.795,86.825,244599998.0
2005-12-19 09:16:00,86.804,86.823,86.79,86.808,116700000.0
2005-12-19 09:17:00,86.81,86.818,86.795,86.803,174700000.0
2005-12-19 09:18:00,86.81,86.813,86.792,86.792,107000001.0
2005-12-19 09:19:00,86.797,86.827,86.797,86.819,157699996.0
2005-12-19 09:20:00,86.829,86.831,86.806,86.806,158000002.0
2005-12-19 09:21:00,86.818,86.827,86.797,86.797,226299998.0
2005-12-19 09:22:00,86.82,86.82,86.777,86.783,177600000.0
2005-12-19 09:23:00,86.8,86.812,86.781,86.781,126900000.0
2005-12-19 09:24:00,86.774,86.799,86.76,86.778,161500002.0
2005-12-19 09:25:00,86.794,86.809,86.786,86.804,158200001.0
2005-12-19 09:26:00,86.786,86.807,86.779,86.796,155600000.0
2005-12-19 09:27:00,86.78,86.8,86.771,86.793,154000000.0
2005-12-19 09:28:00,86.774,86.795,86.77,86.792,143800002.0
2005-12-19 09:29:00,86.764,86.79,86.758,86.777,198400002.0
2005-12-19 09:30:00,86.778,86.789,86.764,86.764,126099999.0
2005-12-19 09:31:00,86.781,86.8,86.775,86.794,242800000.0
2005-12-19 09:32:00,86.794,86.837,86.792,86.837,135499999.0
2005-12-19 09:33:00,86.837,86.856,86.815,86.826,107800001.0
2005-12-19 09:34:00,86.803,86.806,86.774,86.783,102600002.0
2005-12-19 09:35:00,86.78,86.787,86.766,86.77,65900000.0
2005-12-19 09:36:00,86.77,86.77,86.737,86.737,204800000.0
2005-12-19 09:37:00,86.737,86.762,86.734,86.743,189599999.0
2005-12-19 09:38:00,86.723,86.746,86.716,86.732,234699995.0
2005-12-19 09:39:00,86.726,86.751,86.712,86.751,196400001.0
2005-12-19 09:40:00,86.723,86.768,86.723,86.768,142299998.0
2005-12-19 09:41:00,86.76,86.787,86.758,86.787,150400001.0
2005-12-19 09:42:00,86.784,86.793,86.753,86.753,135399997.0
2005-12-19 09:43:00,86.755,86.777,86.732,86.746,128400000.0
2005-12-19 09:44:00,86.748,86.749,86.714,86.73,210300000.0
2005-12-19 09:45:00,86.74,86.774,86.74,86.771,177199998.0
2005-12-19 09:46:00,86.75,86.774,86.747,86.765,250000000.0
2005-12-19 09:47:00,86.742,86.761,86.724,86.747,156300001.0
2005-12-19 09:48:00,86.764,86.783,86.751,86.761,158399998.0
2005-12-19 09:49:00,86.791,86.806,86.772,86.784,287600002.0
2005-12-19 09:50:00,86.806,86.814,86.787,86.799,286600000.0
2005-12-19 09:51:00,86.809,86.83,86.788,86.79,129200000.0
2005-12-19 09:52:00,86.8,86.817,86.789,86.791,134899999.0
2005-12-19 09:53:00,86.791,86.809,86.78,86.795,309300002.0
2005-12-19 09:54:00,86.764,86.781,86.753,86.762,164300001.0
2005-12-19 09:55:00,86.757,86.764,86.724,86.724,188899999.0
2005-12-19 09:56:00,86.754,86.769,86.73,86.749,190600002.0
2005-12-19 09:57:00,86.777,86.792,86.765,86.774,202399996.0
2005-12-19 09:58:00,86.795,86.803,86.772,86.791,271900000.0
2005-12-19 09:59:00,86.774,86.814,86.774,86.814,135400000.0
2005-12-19 10:00:00,86.809,86.834,86.795,86.811,144700002.0
2005-12-19 10:01:00,86.831,86.842,86.815,86.826,132399999.0
2005-12-19 10:02:00,86.822,86.84,86.814,86.833,217800001.0
2005-12-19 10:03:00,86.839,86.843,86.792,86.792,223299996.0
2005-12-19 10:04:00,86.8,86.807,86.785,86.807,162800001.0
2005-12-19 10:05:00,86.8,86.8,86.767,86.783,169900002.0
2005-12-19 10:06:00,86.77,86.801,86.766,86.78,234100000.0
2005-12-19 10:07:00,86.76,86.777,86.749,86.764,182999999.0
2005-12-19 10:08:00,86.745,86.761,86.729,86.736,223400000.0
2005-12-19 10:09:00,86.749,86.776,86.745,86.77,197499999.0
2005-12-19 10:10:00,86.782,86.785,86.75,86.75,203299994.0
2005-12-19 10:11:00,86.768,86.802,86.751,86.785,140299998.0
2005-12-19 10:12:00,86.777,86.796,86.77,86.785,184400000.0
2005-12-19 10:13:00,86.784,86.802,86.77,86.779,149700001.0
2005-12-19 10:14:00,86.795,86.801,86.781,86.786,169199996.0
2005-12-19 10:15:00,86.769,86.788,86.769,86.781,163300000.0
2005-12-19 10:16:00,86.759,86.799,86.759,86.799,121799999.0
2005-12-19 10:17:00,86.798,86.806,86.778,86.778,164100002.0
2005-12-19 10:18:00,86.762,86.782,86.759,86.782,104700000.0
2005-12-19 10:19:00,86.768,86.805,86.768,86.801,155299997.0
2005-12-19 10:20:00,86.802,86.802,86.79,86.79,26200000.0
2005-12-19 10:21:00,86.78,86.788,86.762,86.776,244300000.0
2005-12-19 10:22:00,86.764,86.796,86.762,86.792,295000000.0
2005-12-19 10:23:00,86.785,86.798,86.77,86.788,209000001.0
2005-12-19 10:24:00,86.795,86.798,86.765,86.765,124000000.0
2005-12-19 10:25:00,86.801,86.815,86.78,86.785,284199998.0
2005-12-19 10:26:00,86.796,86.796,86.762,86.762,107699999.0
2005-12-19 10:27:00,86.794,86.797,86.773,86.779,262599997.0
2005-12-19 10:28:00,86.78,86.78,86.751,86.759,70500000.0
2005-12-19 10:29:00,86.752,86.768,86.731,86.731,172800000.0
2005-12-19 10:30:00,86.738,86.744,86.711,86.711,122300000.0
2005-12-19 10:31:00,86.725,86.741,86.71,86.71,274899998.0
2005-12-19 10:32:00,86.737,86.744,86.711,86.716,151100002.0
2005-12-19 10:33:00,86.724,86.742,86.712,86.738,129500000.0
2005-12-19 10:34:00,86.732,86.744,86.696,86.713,287099997.0
2005-12-19 10:35:00,86.716,86.716,86.681,86.692,230000001.0
2005-12-19 10:36:00,86.686,86.709,86.683,86.696,192100004.0
2005-12-19 10:37:00,86.692,86.701,86.672,86.672,150200000.0
2005-12-19 10:38:00,86.67,86.687,86.648,86.658,231699993.0
2005-12-19 10:39:00,86.649,86.678,86.649,86.665,191599998.0
2005-12-19 10:40:00,86.663,86.667,86.646,86.654,106599999.0
2005-12-19 10:41:00,86.65,86.665,86.621,86.635,313000001.0
2005-12-19 10:42:00,86.633,86.633,86.602,86.602,267999998.0
2005-12-19 10:43:00,86.598,86.623,86.587,86.602,230699998.0
2005-12-19 10:44:00,86.599,86.599,86.571,86.583,326299999.0
2005-12-19 10:45:00,86.577,86.598,86.568,86.58,176800001.0
2005-12-19 10:46:00,86.571,86.598,86.571,86.592,145400004.0
2005-12-19 10:47:00,86.572,86.589,86.556,86.573,178399998.0
2005-12-19 10:48:00,86.57,86.592,86.56,86.572,228500000.0
2005-12-19 10:49:00,86.566,86.592,86.565,86.584,179999998.0
2005-12-19 10:50:00,86.589,86.589,86.539,86.545,155399999.0
2005-12-19 10:51:00,86.573,86.578,86.547,86.552,224800001.0
2005-12-19 10:52:00,86.56,86.582,86.551,86.574,291900002.0
2005-12-19 10:53:00,86.577,86.577,86.54,86.54,236900001.0
2005-12-19 10:54:00,86.55,86.574,86.548,86.566,150399999.0
2005-12-19 10:55:00,86.571,86.598,86.569,86.585,203500000.0
2005-12-19 10:56:00,86.589,86.608,86.584,86.596,232099995.0
2005-12-19 10:57:00,86.583,86.614,86.583,86.59,238299996.0
2005-12-19 10:58:00,86.596,86.629,86.595,86.629,202199998.0
2005-12-19 10:59:00,86.605,86.628,86.587,86.62,209600001.0
2005-12-19 11:00:00,86.6,86.615,86.559,86.595,277699998.0
2005-12-19 11:01:00,86.594,86.611,86.587,86.611,204999999.0
2005-12-19 11:02:00,86.609,86.619,86.587,86.606,196200000.0
2005-12-19 11:03:00,86.609,86.625,86.59,86.612,301800004.0
2005-12-19 11:04:00,86.623,86.654,86.613,86.64,202400001.0
2005-12-19 11:05:00,86.635,86.651,86.632,86.645,122699999.0
2005-12-19 11:06:00,86.619,86.652,86.619,86.652,75400002.0
2005-12-19 11:07:00,86.638,86.663,86.633,86.662,313199995.0
2005-12-19 11:08:00,86.649,86.666,86.641,86.645,163099999.0
2005-12-19 11:09:00,86.658,86.661,86.636,86.644,157000001.0
2005-12-19 11:10:00,86.663,86.665,86.643,86.643,115900000.0
2005-12-19 11:11:00,86.642,86.668,86.637,86.664,155200000.0
2005-12-19 11:12:00,86.664,86.665,86.646,86.65,231700002.0
2005-12-19 11:13:00,86.645,86.663,86.633,86.663,203000000.0
2005-12-19 11:14:00,86.653,86.679,86.653,86.679,159400003.0
2005-12-19 11:15:00,86.669,86.688,86.662,86.672,195500000.0
2005-12-19 11:16:00,86.694,86.696,86.671,86.696,250600001.0
2005-12-19 11:17:00,86.693,86.717,86.685,86.717,181600000.0
2005-12-19 11:18:00,86.706,86.713,86.681,86.681,253799995.0
2005-12-19 11:19:00,86.676,86.697,86.664,86.682,217799996.0
2005-12-19 11:20:00,86.683,86.688,86.654,86.67,275599998.0
2005-12-19 11:21:00,86.675,86.705,86.675,86.705,135200000.0
2005-12-19 11:22:00,86.703,86.705,86.679,86.679,118800001.0
2005-12-19 11:23:00,86.687,86.69,86.665,86.689,171300001.0
2005-12-19 11:24:00,86.686,86.686,86.663,86.667,137600001.0
2005-12-19 11:25:00,86.687,86.689,86.656,86.666,167599998.0
2005-12-19 11:26:00,86.684,86.689,86.661,86.671,156199998.0
2005-12-19 11:27:00,86.683,86.691,86.666,86.666,217400002.0
2005-12-19 11:28:00,86.675,86.689,86.653,86.67,201500001.0
2005-12-19 11:29:00,86.68,86.693,86.669,86.68,236400000.0
2005-12-19 11:30:00,86.686,86.691,86.649,86.672,178200000.0
2005-12-19 11:31:00,86.702,86.702,86.676,86.687,109500001.0
2005-12-19 11:32:00,86.672,86.712,86.672,86.697,235499995.0
2005-12-19 11:33:00,86.684,86.708,86.678,86.695,215499999.0
2005-12-19 11:34:00,86.717,86.723,86.693,86.699,160399996.0
2005-12-19 11:35:00,86.716,86.716,86.673,86.673,149899999.0
2005-12-19 11:36:00,86.691,86.718,86.686,86.718,170399998.0
2005-12-19 11:37:00,86.701,86.715,86.689,86.702,233599997.0
2005-12-19 11:38:00,86.685,86.726,86.685,86.718,227600003.0
2005-12-19 11:39:00,86.717,86.722,86.7,86.701,131300000.0
2005-12-19 11:40:00,86.662,86.714,86.662,86.705,202900001.0
2005-12-19 11:41:00,86.708,86.715,86.683,86.687,210900000.0
2005-12-19 11:42:00,86.702,86.702,86.644,86.644,183300000.0
2005-12-19 11:43:00,86.656,86.663,86.639,86.646,164400000.0
2005-12-19 11:44:00,86.654,86.666,86.633,86.651,209300001.0
2005-12-19 11:45:00,86.657,86.658,86.627,86.643,278700003.0
2005-12-19 11:46:00,86.653,86.653,86.633,86.633,301399999.0
2005-12-19 11:47:00,86.625,86.651,86.612,86.631,305999999.0
2005-12-19 11:48:00,86.631,86.644,86.612,86.629,100100001.0
2005-12-19 11:49:00,86.621,86.621,86.578,86.601,208600002.0
2005-12-19 11:50:00,86.599,86.599,86.572,86.595,147100000.0
2005-12-19 11:51:00,86.608,86.631,86.595,86.605,240000001.0
2005-12-19 11:52:00,86.582,86.607,86.562,86.579,182200000.0
2005-12-19 11:53:00,86.577,86.599,86.552,86.573,256799998.0
2005-12-19 11:54:00,86.555,86.572,86.529,86.558,145199999.0
2005-12-19 11:55:00,86.552,86.552,86.519,86.519,165300002.0
2005-12-19 11:56:00,86.528,86.528,86.506,86.516,176299999.0
2005-12-19 11:57:00,86.522,86.528,86.499,86.499,145500000.0
2005-12-19 11:58:00,86.492,86.512,86.492,86.512,137400001.0
2005-12-19 11:59:00,86.51,86.526,86.498,86.502,237100001.0
2005-12-19 12:00:00,86.489,86.511,86.483,86.49,245200002.0
2005-12-19 12:01:00,86.503,86.503,86.476,86.476,82099998.0
2005-12-19 12:02:00,86.491,86.571,86.491,86.55,346199996.0
2005-12-19 12:03:00,86.554,86.573,86.521,86.55,126900000.0
2005-12-19 12:04:00,86.547,86.552,86.524,86.534,134200000.0
2005-12-19 12:05:00,86.526,86.546,86.496,86.503,102700000.0
2005-12-19 12:06:00,86.497,86.516,86.484,86.502,82700000.0
2005-12-19 12:07:00,86.517,86.534,86.459,86.512,283400000.0
2005-12-19 12:08:00,86.512,86.524,86.496,86.508,165000000.0
2005-12-19 12:09:00,86.517,86.541,86.517,86.538,117300000.0
2005-12-19 12:10:00,86.54,86.571,86.54,86.55,121500000.0
2005-12-19 12:11:00,86.559,86.562,86.533,86.536,217800002.0
2005-12-19 12:12:00,86.549,86.557,86.531,86.539,164500002.0
2005-12-19 12:13:00,86.516,86.535,86.493,86.51,188400002.0
2005-12-19 12:14:00,86.516,86.53,86.5,86.502,261100006.0
2005-12-19 12:15:00,86.512,86.512,86.466,86.469,167899999.0
2005-12-19 12:16:00,86.464,86.496,86.464,86.488,150699997.0
2005-12-19 12:17:00,86.487,86.508,86.466,86.488,273399993.0
2005-12-19 12:18:00,86.51,86.51,86.478,86.488,289100000.0
2005-12-19 12:19:00,86.465,86.489,86.435,86.445,176300000.0
2005-12-19 12:20:00,86.441,86.454,86.407,86.438,185200004.0
2005-12-19 12:21:00,86.443,86.443,86.393,86.393,156700000.0
2005-12-19 12:22:00,86.414,86.466,86.414,86.466,115299997.0
2005-12-19 12:23:00,86.495,86.507,86.484,86.493,238300002.0
2005-12-19 12:24:00,86.498,86.509,86.457,86.457,274499997.0
2005-12-19 12:25:00,86.455,86.48,86.451,86.475,263200003.0
2005-12-19 12:26:00,86.474,86.475,86.449,86.449,178599998.0
2005-12-19 12:27:00,86.464,86.497,86.455,86.49,179999999.0
2005-12-19 12:28:00,86.465,86.499,86.455,86.472,274200001.0
2005-12-19 12:29:00,86.457,86.488,86.452,86.482,223099999.0
2005-12-19 12:30:00,86.455,86.475,86.448,86.468,239699998.0
2005-12-19 12:31:00,86.478,86.495,86.471,86.483,129300002.0
2005-12-19 12:32:00,86.478,86.501,86.466,86.486,210600002.0
2005-12-19 12:33:00,86.489,86.496,86.469,86.471,240299996.0
2005-12-19 12:34:00,86.502,86.502,86.462,86.462,124800001.0
2005-12-19 12:35:00,86.474,86.487,86.466,86.484,208200002.0
2005-12-19 12:36:00,86.46,86.48,86.439,86.47,242200002.0
2005-12-19 12:37:00,86.449,86.473,86.447,86.471,263400000.0
2005-12-19 12:38:00,86.465,86.491,86.46,86.491,168099999.0
2005-12-19 12:39:00,86.48,86.495,86.469,86.49,158000002.0
2005-12-19 12:40:00,86.469,86.487,86.462,86.475,148799997.0
2005-12-19 12:41:00,86.472,86.473,86.446,86.446,104999999.0
2005-12-19 12:42:00,86.44,86.464,86.44,86.458,148100000.0
2005-12-19 12:43:00,86.437,86.465,86.433,86.452,244500001.0
2005-12-19 12:44:00,86.425,86.453,86.423,86.423,240000002.0
2005-12-19 12:45:00,86.445,86.464,86.441,86.46,262400000.0
2005-12-19 12:46:00,86.447,86.456,86.424,86.432,259499994.0
2005-12-19 12:47:00,86.43,86.46,86.401,86.454,263700000.0
2005-12-19 12:48:00,86.438,86.454,86.432,86.447,206099996.0
2005-12-19 12:49:00,86.449,86.457,86.431,86.442,242900000.0
2005-12-19 12:50:00,86.43,86.45,86.43,86.45,277499999.0
2005-12-19 12:51:00,86.435,86.46,86.432,86.457,177699999.0
2005-12-19 12:52:00,86.447,86.467,86.438,86.467,228400002.0
2005-12-19 12:53:00,86.461,86.476,86.443,86.444,138199999.0
2005-12-19 12:54:00,86.464,86.481,86.456,86.475,206599998.0
2005-12-19 12:55:00,86.481,86.492,86.464,86.484,151300002.0
2005-12-19 12:56:00,86.486,86.486,86.455,86.456,140000001.0
2005-12-19 12:57:00,86.459,86.467,86.437,86.437,169899999.0
2005-12-19 12:58:00,86.458,86.458,86.436,86.442,159300001.0
2005-12-19 12:59:00,86.424,86.442,86.416,86.425,258700003.0
2005-12-19 13:00:00,86.437,86.441,86.418,86.422,127000002.0
2005-12-19 13:01:00,86.423,86.426,86.401,86.414,170399998.0
2005-12-19 13:02:00,86.394,86.412,86.372,86.392,189400001.0
2005-12-19 13:03:00,86.402,86.43,86.386,86.4,215699998.0
2005-12-19 13:04:00,86.427,86.434,86.412,86.412,179199999.0
2005-12-19 13:05:00,86.414,86.459,86.414,86.451,188700000.0
2005-12-19 13:06:00,86.452,86.454,86.416,86.44,255800000.0
2005-12-19 13:07:00,86.452,86.462,86.424,86.448,107899999.0
2005-12-19 13:08:00,86.453,86.453,86.406,86.425,262699994.0
2005-12-19 13:09:00,86.435,86.447,86.42,86.423,271299997.0
2005-12-19 13:10:00,86.442,86.442,86.405,86.414,201500002.0
2005-12-19 13:11:00,86.412,86.425,86.396,86.41,150900000.0
2005-12-19 13:12:00,86.432,86.438,86.402,86.419,231500001.0
2005-12-19 13:13:00,86.449,86.453,86.427,86.437,124100001.0
2005-12-19 13:14:00,86.457,86.471,86.45,86.468,146399999.0
2005-12-19 13:15:00,86.441,86.46,86.43,86.445,199699996.0
2005-12-19 13:16:00,86.437,86.485,86.437,86.482,149100000.0
2005-12-19 13:17:00,86.473,86.491,86.456,86.477,197899998.0
2005-12-19 13:18:00,86.487,86.511,86.487,86.51,151399999.0
2005-12-19 13:19:00,86.486,86.518,86.474,86.489,263200003.0
2005-12-19 13:20:00,86.482,86.5,86.468,86.495,100299999.0
2005-12-19 13:21:00,86.469,86.502,86.439,86.449,244800002.0
2005-12-19 13:22:00,86.447,86.448,86.42,86.42,147699998.0
2005-12-19 13:23:00,86.42,86.42,86.379,86.381,113199999.0
2005-12-19 13:24:00,86.381,86.424,86.381,86.415,247399996.0
2005-12-19 13:25:00,86.416,86.42,86.397,86.398,230899999.0
2005-12-19 13:26:00,86.384,86.398,86.374,86.398,240500001.0
2005-12-19 13:27:00,86.402,86.412,86.385,86.385,234800003.0
2005-12-19 13:28:00,86.389,86.425,86.389,86.425,218999997.0
2005-12-19 13:29:00,86.404,86.437,86.404,86.437,144799998.0
2005-12-19 13:30:00,86.416,86.462,86.416,86.462,125799999.0
2005-12-19 13:31:00,86.467,86.523,86.467,86.523,216499997.0
2005-12-19 13:32:00,86.533,86.533,86.503,86.503,181700000.0
2005-12-19 13:33:00,86.5,86.507,86.468,86.468,223099997.0
2005-12-19 13:34:00,86.473,86.48,86.449,86.449,239500001.0
2005-12-19 13:35:00,86.462,86.484,86.442,86.47,182999997.0
2005-12-19 13:36:00,86.487,86.487,86.458,86.458,243500002.0
2005-12-19 13:37:00,86.486,86.486,86.436,86.436,332899999.0
2005-12-19 13:38:00,86.454,86.465,86.438,86.445,125800002.0
2005-12-19 13:39:00,86.456,86.468,86.432,86.456,178100003.0
2005-12-19 13:40:00,86.455,86.472,86.44,86.464,229500000.0
2005-12-19 13:41:00,86.458,86.481,86.449,86.464,139100001.0
2005-12-19 13:42:00,86.463,86.468,86.435,86.44,188600002.0
2005-12-19 13:43:00,86.442,86.483,86.442,86.48,185600003.0
2005-12-19 13:44:00,86.482,86.485,86.46,86.46,142000000.0
2005-12-19 13:45:00,86.45,86.468,86.435,86.467,208599999.0
2005-12-19 13:46:00,86.452,86.484,86.451,86.482,202700000.0
2005-12-19 13:47:00,86.478,86.492,86.46,86.476,169799996.0
2005-12-19 13:48:00,86.494,86.494,86.458,86.458,296399997.0
2005-12-19 13:49:00,86.476,86.484,86.456,86.468,247700000.0
2005-12-19 13:50:00,86.464,86.502,86.464,86.502,130000000.0
2005-12-19 13:51:00,86.507,86.507,86.485,86.497,130500004.0
2005-12-19 13:52:00,86.471,86.502,86.465,86.486,252799997.0
2005-12-19 13:53:00,86.485,86.485,86.459,86.477,206300001.0
2005-12-19 13:54:00,86.47,86.482,86.453,86.457,132100002.0
2005-12-19 13:55:00,86.459,86.484,86.458,86.484,208900001.0
2005-12-19 13:56:00,86.493,86.497,86.468,86.479,205700000.0
2005-12-19 13:57:00,86.493,86.5,86.474,86.5,134899999.0
2005-12-19 13:58:00,86.502,86.507,86.478,86.492,147499998.0
2005-12-19 13:59:00,86.51,86.526,86.485,86.504,206200001.0
2005-12-19 14:00:00,86.542,86.542,86.489,86.5,93100001.0
2005-12-19 14:01:00,86.5,86.519,86.483,86.487,183800000.0
2005-12-19 14:02:00,86.49,86.495,86.468,86.475,206299999.0
2005-12-19 14:03:00,86.483,86.512,86.479,86.489,149800003.0
2005-12-19 14:04:00,86.492,86.499,86.475,86.487,172900001.0
2005-12-19 14:05:00,86.495,86.5,86.475,86.475,177799999.0
2005-12-19 14:06:00,86.49,86.501,86.469,86.473,197999997.0
2005-12-19 14:07:00,86.493,86.493,86.463,86.464,280799998.0
2005-12-19 14:08:00,86.452,86.47,86.443,86.456,129900000.0
2005-12-19 14:09:00,86.455,86.475,86.44,86.452,180600000.0
2005-12-19 14:10:00,86.473,86.475,86.456,86.459,104400001.0
2005-12-19 14:11:00,86.462,86.482,86.443,86.453,200400001.0
2005-12-19 14:12:00,86.424,86.445,86.423,86.434,209100000.0
2005-12-19 14:13:00,86.428,86.436,86.414,86.415,205500001.0
2005-12-19 14:14:00,86.423,86.425,86.406,86.408,200499999.0
2005-12-19 14:15:00,86.428,86.445,86.404,86.43,299400003.0
2005-12-19 14:16:00,86.427,86.449,86.425,86.427,180799997.0
2005-12-19 14:17:00,86.424,86.457,86.424,86.457,109800000.0
2005-12-19 14:18:00,86.423,86.447,86.412,86.43,171999999.0
2005-12-19 14:19:00,86.429,86.445,86.394,86.412,226600003.0
2005-12-19 14:20:00,86.417,86.437,86.408,86.423,119999998.0
2005-12-19 14:21:00,86.408,86.427,86.403,86.425,194200002.0
2005-12-19 14:22:00,86.428,86.449,86.415,86.429,237300002.0
2005-12-19 14:23:00,86.427,86.458,86.424,86.458,92200001.0
2005-12-19 14:24:00,86.467,86.47,86.444,86.453,197499998.0
2005-12-19 14:25:00,86.468,86.498,86.463,86.48,127300001.0
2005-12-19 14:26:00,86.475,86.497,86.464,86.497,171699998.0
2005-12-19 14:27:00,86.486,86.516,86.485,86.502,157799999.0
2005-12-19 14:28:00,86.503,86.504,86.476,86.488,138900002.0
2005-12-19 14:29:00,86.509,86.509,86.466,86.466,186799999.0
2005-12-19 14:30:00,86.47,86.494,86.443,86.461,227700002.0
2005-12-19 14:31:00,86.462,86.472,86.447,86.455,172000000.0
2005-12-19 14:32:00,86.467,86.487,86.462,86.487,158400001.0
2005-12-19 14:33:00,86.48,86.49,86.461,86.463,161799996.0
2005-12-19 14:34:00,86.478,86.478,86.443,86.443,195900000.0
2005-12-19 14:35:00,86.441,86.468,86.44,86.467,87200000.0
2005-12-19 14:36:00,86.457,86.498,86.457,86.498,130200001.0
2005-12-19 14:37:00,86.489,86.515,86.488,86.51,316899997.0
2005-12-19 14:38:00,86.509,86.514,86.487,86.487,152499998.0
2005-12-19 14:39:00,86.494,86.514,86.493,86.499,143000000.0
2005-12-19 14:40:00,86.491,86.517,86.491,86.5,210099998.0
2005-12-19 14:41:00,86.5,86.506,86.452,86.487,192599997.0
2005-12-19 14:42:00,86.47,86.49,86.464,86.482,146700000.0
2005-12-19 14:43:00,86.483,86.483,86.453,86.453,109599999.0
2005-12-19 14:44:00,86.466,86.468,86.439,86.453,214799998.0
2005-12-19 14:45:00,86.459,86.482,86.446,86.464,161400003.0
2005-12-19 14:46:00,86.489,86.493,86.469,86.476,182399996.0
2005-12-19 14:47:00,86.5,86.512,86.477,86.482,194100001.0
2005-12-19 14:48:00,86.491,86.505,86.474,86.476,160799999.0
2005-12-19 14:49:00,86.465,86.484,86.461,86.467,201300001.0
2005-12-19 14:50:00,86.467,86.488,86.46,86.48,126400001.0
2005-12-19 14:51:00,86.478,86.483,86.453,86.453,171299997.0
2005-12-19 14:52:00,86.473,86.473,86.441,86.444,225499996.0
2005-12-19 14:53:00,86.462,86.474,86.444,86.45,205799998.0
2005-12-19 14:54:00,86.471,86.485,86.46,86.461,182300003.0
2005-12-19 14:55:00,86.48,86.493,86.468,86.481,194999997.0
2005-12-19 14:56:00,86.475,86.49,86.458,86.465,250399998.0
2005-12-19 14:57:00,86.469,86.484,86.454,86.477,134699999.0
2005-12-19 14:58:00,86.458,86.476,86.451,86.467,192100000.0
2005-12-19 14:59:00,86.437,86.469,86.436,86.456,196900001.0
2005-12-19 15:00:00,86.444,86.459,86.427,86.437,115199998.0
2005-12-19 15:01:00,86.433,86.454,86.424,86.454,216899998.0
2005-12-19 15:02:00,86.44,86.464,86.436,86.456,183800000.0
2005-12-19 15:03:00,86.437,86.46,86.433,86.444,124500000.0
2005-12-19 15:04:00,86.428,86.464,86.428,86.464,212099998.0
2005-12-19 15:05:00,86.463,86.476,86.441,86.445,312900000.0
2005-12-19 15:06:00,86.437,86.451,86.411,86.445,220099998.0
2005-12-19 15:07:00,86.442,86.46,86.397,86.436,197600000.0
2005-12-19 15:08:00,86.454,86.465,86.432,86.438,211999998.0
2005-12-19 15:09:00,86.445,86.445,86.399,86.416,258899999.0
2005-12-19 15:10:00,86.429,86.449,86.404,86.431,280200002.0
2005-12-19 15:11:00,86.435,86.439,86.409,86.424,127199999.0
2005-12-19 15:12:00,86.432,86.432,86.409,86.414,190800001.0
2005-12-19 15:13:00,86.429,86.45,86.407,86.407,179899997.0
2005-12-19 15:14:00,86.415,86.43,86.399,86.424,213500000.0
2005-12-19 15:15:00,86.403,86.448,86.403,86.428,88600000.0
2005-12-19 15:16:00,86.452,86.454,86.437,86.439,131299998.0
2005-12-19 15:17:00,86.448,86.465,86.427,86.443,147800000.0
2005-12-19 15:18:00,86.458,86.47,86.446,86.455,215199998.0
2005-12-19 15:19:00,86.421,86.449,86.414,86.432,236800003.0
2005-12-19 15:20:00,86.413,86.427,86.394,86.413,135199998.0
2005-12-19 15:21:00,86.401,86.414,86.382,86.39,146699998.0
2005-12-19 15:22:00,86.397,86.397,86.364,86.384,83600000.0
2005-12-19 15:23:00,86.385,86.391,86.367,86.367,172300001.0
2005-12-19 15:24:00,86.39,86.412,86.374,86.39,198800001.0
2005-12-19 15:25:00,86.413,86.42,86.394,86.42,120200001.0
2005-12-19 15:26:00,86.404,86.471,86.404,86.437,307599995.0
2005-12-19 15:27:00,86.421,86.421,86.373,86.373,174400002.0
2005-12-19 15:28:00,86.387,86.387,86.363,86.363,234899998.0
2005-12-19 15:29:00,86.379,86.388,86.358,86.386,252599999.0
2005-12-19 15:30:00,86.366,86.39,86.366,86.39,196800001.0
2005-12-19 15:31:00,86.37,86.39,86.37,86.39,101900001.0
2005-12-19 15:32:00,86.384,86.396,86.369,86.393,132199999.0
2005-12-19 15:33:00,86.394,86.398,86.368,86.368,181200001.0
2005-12-19 15:34:00,86.399,86.414,86.385,86.4,159000001.0
2005-12-19 15:35:00,86.385,86.408,86.385,86.394,188600000.0
2005-12-19 15:36:00,86.396,86.396,86.364,86.368,177600002.0
2005-12-19 15:37:00,86.377,86.377,86.341,86.341,251499996.0
2005-12-19 15:38:00,86.364,86.37,86.34,86.35,237699999.0
2005-12-19 15:39:00,86.358,86.367,86.341,86.354,156300000.0
2005-12-19 15:40:00,86.367,86.367,86.261,86.319,323200000.0
2005-12-19 15:41:00,86.334,86.361,86.333,86.351,181300000.0
2005-12-19 15:42:00,86.333,86.35,86.325,86.345,136500000.0
2005-12-19 15:43:00,86.323,86.341,86.303,86.32,280899999.0
2005-12-19 15:44:00,86.317,86.322,86.287,86.287,180999999.0
2005-12-19 15:45:00,86.311,86.333,86.296,86.318,205200000.0
2005-12-19 15:46:00,86.3,86.317,86.292,86.313,284900001.0
2005-12-19 15:47:00,86.318,86.334,86.306,86.318,238499998.0
2005-12-19 15:48:00,86.31,86.33,86.304,86.329,159599999.0
2005-12-19 15:49:00,86.325,86.352,86.311,86.321,255300002.0
2005-12-19 15:50:00,86.308,86.322,86.299,86.322,187399998.0
2005-12-19 15:51:00,86.322,86.322,86.287,86.293,159400000.0
2005-12-19 15:52:00,86.305,86.311,86.281,86.29,183899999.0
2005-12-19 15:53:00,86.302,86.312,86.288,86.291,154699999.0
2005-12-19 15:54:00,86.282,86.3,86.279,86.292,182300000.0
2005-12-19 15:55:00,86.266,86.298,86.266,86.266,171300001.0
2005-12-19 15:56:00,86.267,86.267,86.246,86.251,134399997.0
2005-12-19 15:57:00,86.238,86.258,86.227,86.244,282200004.0
2005-12-19 15:58:00,86.239,86.239,86.212,86.213,167200000.0
2005-12-19 15:59:00,86.223,86.248,86.208,86.225,167899998.0
2005-12-19 16:00:00,86.247,86.268,86.229,86.229,271300000.0
2005-12-19 16:01:00,86.233,86.251,86.222,86.245,158699998.0
2005-12-19 16:02:00,86.249,86.264,86.237,86.26,171199997.0
2005-12-19 16:03:00,86.232,86.252,86.212,86.252,110900000.0
2005-12-19 16:04:00,86.262,86.266,86.242,86.242,237499998.0
2005-12-19 16:05:00,86.249,86.267,86.243,86.26,220400002.0
2005-12-19 16:06:00,86.254,86.264,86.239,86.243,260400004.0
2005-12-19 16:07:00,86.249,86.265,86.243,86.265,190799999.0
2005-12-19 16:08:00,86.256,86.268,86.243,86.261,171000000.0
2005-12-19 16:09:00,86.247,86.264,86.241,86.261,327399999.0
2005-12-19 16:10:00,86.237,86.254,86.231,86.244,94100000.0
2005-12-19 16:11:00,86.232,86.246,86.213,86.226,186700002.0
2005-12-19 16:12:00,86.232,86.232,86.198,86.198,159799999.0
2005-12-19 16:13:00,86.186,86.206,86.183,86.206,140199999.0
2005-12-19 16:14:00,86.176,86.232,86.176,86.231,201400001.0
2005-12-19 16:15:00,86.22,86.239,86.21,86.228,189199999.0
2005-12-19 16:16:00,86.214,86.243,86.214,86.239,152800000.0
2005-12-19 16:17:00,86.225,86.253,86.219,86.253,290899998.0
2005-12-19 16:18:00,86.254,86.254,86.229,86.229,151200001.0
2005-12-19 16:19:00,86.232,86.25,86.212,86.226,126600000.0
2005-12-19 16:20:00,86.216,86.243,86.216,86.243,198699999.0
2005-12-19 16:21:00,86.223,86.241,86.209,86.231,259800002.0
2005-12-19 16:22:00,86.226,86.237,86.211,86.225,211099997.0
2005-12-19 16:23:00,86.225,86.253,86.217,86.241,213300001.0
2005-12-19 16:24:00,86.245,86.245,86.223,86.226,151099999.0
2005-12-19 16:25:00,86.253,86.266,86.232,86.232,231600003.0
2005-12-19 16:26:00,86.269,86.287,86.257,86.272,189199999.0
2005-12-19 16:27:00,86.295,86.316,86.282,86.304,308999996.0
2005-12-19 16:28:00,86.317,86.323,86.295,86.297,118599999.0
2005-12-19 16:29:00,86.29,86.315,86.287,86.298,241800002.0
2005-12-19 16:30:00,86.289,86.304,86.264,86.289,265799998.0
2005-12-19 16:31:00,86.293,86.323,86.293,86.315,167400004.0
2005-12-19 16:32:00,86.314,86.327,86.307,86.324,245699997.0
2005-12-19 16:33:00,86.323,86.323,86.299,86.299,175599998.0
2005-12-19 16:34:00,86.305,86.31,86.284,86.298,159900001.0
2005-12-19 16:35:00,86.301,86.301,86.278,86.28,99400001.0
2005-12-19 16:36:00,86.279,86.301,86.276,86.293,260799999.0
2005-12-19 16:37:00,86.291,86.302,86.265,86.285,177099998.0
2005-12-19 16:38:00,86.284,86.317,86.284,86.317,132600002.0
2005-12-19 16:39:00,86.299,86.315,86.271,86.288,316700001.0
2005-12-19 16:40:00,86.285,86.285,86.256,86.258,265999998.0
2005-12-19 16:41:00,86.242,86.262,86.23,86.262,189299999.0
2005-12-19 16:42:00,86.24,86.254,86.228,86.244,242599998.0
2005-12-19 16:43:00,86.248,86.251,86.223,86.249,207799996.0
2005-12-19 16:44:00,86.233,86.256,86.222,86.245,165700000.0
2005-12-19 16:45:00,86.233,86.253,86.226,86.238,203799999.0
2005-12-19 16:46:00,86.223,86.245,86.218,86.225,171600000.0
2005-12-19 16:47:00,86.198,86.232,86.198,86.23,176899996.0
2005-12-19 16:48:00,86.208,86.237,86.195,86.215,198300000.0
2005-12-19 16:49:00,86.22,86.225,86.184,86.184,275100001.0
2005-12-19 16:50:00,86.192,86.205,86.162,86.173,115200000.0
2005-12-19 16:51:00,86.206,86.214,86.19,86.191,180799997.0
2005-12-19 16:52:00,86.19,86.195,86.16,86.181,257399998.0
2005-12-19 16:53:00,86.182,86.21,86.181,86.21,206499999.0
2005-12-19 16:54:00,86.205,86.228,86.183,86.208,117700001.0
2005-12-19 16:55:00,86.237,86.257,86.217,86.217,166799996.0
2005-12-19 16:56:00,86.231,86.233,86.209,86.225,135099999.0
2005-12-19 16:57:00,86.227,86.247,86.213,86.228,244600000.0
2005-12-19 16:58:00,86.232,86.232,86.191,86.198,218299996.0
2005-12-19 16:59:00,86.209,86.209,86.175,86.179,214699997.0
2005-12-19 17:00:00,86.198,86.21,86.188,86.193,92699999.0
2005-12-19 17:01:00,86.207,86.217,86.135,86.148,213699999.0
2005-12-19 17:02:00,86.144,86.18,86.144,86.18,97200000.0
2005-12-19 17:03:00,86.186,86.187,86.138,86.141,320499997.0
2005-12-19 17:04:00,86.168,86.199,86.155,86.164,173499996.0
2005-12-19 17:05:00,86.168,86.19,86.168,86.181,138799999.0
2005-12-19 17:06:00,86.178,86.185,86.143,86.143,182300000.0
2005-12-19 17:07:00,86.145,86.174,86.139,86.153,189399999.0
2005-12-19 17:08:00,86.145,86.146,86.117,86.133,179300002.0
2005-12-19 17:09:00,86.12,86.147,86.115,86.141,201999998.0
2005-12-19 17:10:00,86.15,86.171,86.138,86.15,230199997.0
2005-12-19 17:11:00,86.129,86.153,86.12,86.152,250400001.0
2005-12-19 17:12:00,86.138,86.161,86.132,86.143,194100000.0
2005-12-19 17:13:00,86.137,86.161,86.123,86.143,240099999.0
2005-12-19 17:14:00,86.107,86.13,86.087,86.106,111199999.0
2005-12-19 17:15:00,86.109,86.121,86.1,86.115,219700002.0
2005-12-19 17:16:00,86.12,86.131,86.108,86.11,123700001.0
2005-12-19 17:17:00,86.114,86.132,86.079,86.097,113699999.0
2005-12-19 17:18:00,86.1,86.125,86.088,86.11,162000002.0
2005-12-19 17:19:00,86.091,86.114,86.09,86.09,151500000.0
2005-12-19 17:20:00,86.112,86.112,86.056,86.068,131400002.0
2005-12-19 17:21:00,86.088,86.089,86.06,86.075,269599998.0
2005-12-19 17:22:00,86.083,86.083,86.06,86.066,130900001.0
2005-12-19 17:23:00,86.034,86.055,86.011,86.041,214200000.0
2005-12-19 17:24:00,86.01,86.042,86.004,86.019,269399995.0
2005-12-19 17:25:00,86.034,86.071,86.02,86.053,305499995.0
2005-12-19 17:26:00,86.067,86.099,86.067,86.096,226899998.0
2005-12-19 17:27:00,86.092,86.116,86.082,86.09,144000001.0
2005-12-19 17:28:00,86.085,86.085,86.035,86.035,87199999.0
2005-12-19 17:29:00,86.03,86.087,86.03,86.087,147200000.0
2005-12-19 17:30:00,86.072,86.105,86.072,86.105,196000000.0
2005-12-19 17:31:00,86.104,86.128,86.09,86.107,90200001.0
2005-12-19 17:32:00,86.148,86.179,86.139,86.162,73699998.0
2005-12-19 17:33:00,86.167,86.173,86.136,86.148,247100003.0
2005-12-19 17:34:00,86.142,86.175,86.136,86.175,175200000.0
2005-12-19 17:35:00,86.155,86.165,86.133,86.144,172499997.0
2005-12-19 17:36:00,86.145,86.149,86.12,86.143,188799998.0
2005-12-19 17:37:00,86.127,86.142,86.118,86.142,212999996.0
2005-12-19 17:38:00,86.141,86.141,86.095,86.105,240100001.0
2005-12-19 17:39:00,86.115,86.115,86.078,86.078,131899999.0
2005-12-19 17:40:00,86.085,86.085,86.051,86.058,125900001.0
2005-12-19 17:41:00,86.082,86.09,86.037,86.037,266599999.0
2005-12-19 17:42:00,86.066,86.109,86.066,86.108,165800002.0
2005-12-19 17:43:00,86.088,86.116,86.083,86.116,131900001.0
2005-12-19 17:44:00,86.116,86.122,86.088,86.109,191999998.0
2005-12-19 17:45:00,86.111,86.14,86.097,86.119,87200000.0
2005-12-19 17:46:00,86.127,86.143,86.12,86.134,318099998.0
2005-12-19 17:47:00,86.121,86.121,86.078,86.082,192700001.0
2005-12-19 17:48:00,86.07,86.07,85.972,85.972,246299998.0
2005-12-19 17:49:00,85.981,86.016,85.971,85.997,219399999.0
2005-12-19 17:50:00,86.01,86.051,86.01,86.051,179199999.0
2005-12-19 17:51:00,86.062,86.072,86.043,86.072,243399998.0
2005-12-19 17:52:00,86.078,86.078,86.053,86.055,171600001.0
2005-12-19 17:53:00,86.075,86.083,86.056,86.057,291200000.0
2005-12-19 17:54:00,86.073,86.098,86.063,86.098,131700001.0
2005-12-19 17:55:00,86.095,86.12,86.075,86.097,206999999.0
2005-12-19 17:56:00,86.116,86.149,86.116,86.147,161199997.0
2005-12-19 17:57:00,86.131,86.158,86.131,86.139,256000003.0
2005-12-19 17:58:00,86.145,86.176,86.137,86.154,239199999.0
2005-12-19 17:59:00,86.159,86.198,86.145,86.178,256100000.0
2005-12-19 18:00:00,86.183,86.193,86.147,86.147,331500000.0
2005-12-19 18:01:00,86.141,86.176,86.126,86.15,1049899994.0
2005-12-19 18:02:00,86.177,86.194,86.156,86.169,2059800008.0
2005-12-19 18:03:00,86.149,86.184,86.149,86.178,2120300002.0
2005-12-19 18:04:00,86.174,86.203,86.166,86.178,1523999992.0
2005-12-19 18:05:00,86.172,86.174,86.137,86.152,1767900000.0
2005-12-19 18:06:00,86.158,86.19,86.148,86.172,1712100006.0
2005-12-19 18:07:00,86.177,86.195,86.159,86.186,1860499999.0
2005-12-19 18:08:00,86.04,86.09,86.03,86.03,1636200001.0
2005-12-19 18:09:00,86.178,86.222,86.175,86.216,1636200001.0
2005-12-19 18:10:00,86.198,86.227,86.187,86.19,1680299991.0
2005-12-19 18:11:00,86.185,86.197,86.164,86.192,1047399995.0
2005-12-19 18:12:00,86.179,86.196,86.175,86.192,1275100003.0
2005-12-19 18:13:00,86.173,86.209,86.173,86.196,1597999994.0
2005-12-19 18:14:00,86.181,86.211,86.176,86.211,1820399991.0
2005-12-19 18:15:00,86.205,86.213,86.184,86.186,1918599996.0
2005-12-19 18:16:00,86.04,86.08,86.02,86.03,672699999.0
2005-12-19 18:17:00,86.169,86.205,86.168,86.195,672699999.0
2005-12-19 18:18:00,86.201,86.211,86.172,86.197,1291099992.0
2005-12-19 18:19:00,86.197,86.215,86.184,86.212,1895399989.0
2005-12-19 18:20:00,86.189,86.211,86.181,86.198,1696999990.0
2005-12-19 18:21:00,86.203,86.214,86.183,86.185,1557399995.0
2005-12-19 18:22:00,86.198,86.199,86.172,86.188,1766300007.0
2005-12-19 18:23:00,86.04,86.09,86.03,86.05,1673900004.0
2005-12-19 18:24:00,86.2,86.205,86.178,86.189,1673900004.0
2005-12-19 18:25:00,86.05,86.08,86.03,86.05,1768499990.0
2005-12-19 18:26:00,86.198,86.213,86.18,86.194,1768499990.0
2005-12-19 18:27:00,86.198,86.22,86.185,86.192,1246299993.0
2005-12-19 18:28:00,86.212,86.212,86.173,86.192,1238399995.0
2005-12-19 18:29:00,86.205,86.219,86.185,86.2,1305599993.0
2005-12-19 18:30:00,86.183,86.207,86.18,86.194,643299999.0
2005-12-19 18:31:00,86.19,86.22,86.183,86.2,1208799995.0
2005-12-19 18:32:00,86.206,86.221,86.182,86.197,1674599996.0
2005-12-19 18:33:00,86.211,86.222,86.189,86.198,1891199995.0
2005-12-19 18:34:00,86.196,86.199,86.165,86.177,1640299995.0
2005-12-19 18:35:00,86.167,86.19,86.154,86.179,1478200000.0
2005-12-19 18:36:00,86.175,86.175,86.132,86.144,1866900001.0
2005-12-19 18:37:00,86.149,86.153,86.128,86.13,1148699999.0
2005-12-19 18:38:00,86.147,86.149,86.107,86.107,640199996.0
2005-12-19 18:39:00,86.111,86.118,86.088,86.093,369800003.0
2005-12-19 18:40:00,86.102,86.102,86.07,86.07,889899998.0
2005-12-19 18:41:00,86.094,86.121,86.086,86.093,854399989.0
2005-12-19 18:42:00,86.094,86.118,86.087,86.113,740900000.0
2005-12-19 18:43:00,86.105,86.105,86.07,86.081,1450200004.0
2005-12-19 18:44:00,86.07,86.085,86.047,86.066,852199999.0
2005-12-19 18:45:00,86.073,86.082,86.033,86.033,1032599996.0
2005-12-19 18:46:00,86.049,86.049,86.013,86.045,685499999.0
2005-12-19 18:47:00,86.031,86.056,86.02,86.056,593699998.0
2005-12-19 18:48:00,86.048,86.063,86.036,86.063,599899998.0
2005-12-19 18:49:00,86.067,86.084,86.056,86.07,894499999.0
2005-12-19 18:50:00,86.087,86.087,86.058,86.058,1092399996.0
2005-12-19 18:51:00,86.071,86.095,86.066,86.075,436700004.0
2005-12-19 18:52:00,86.087,86.089,86.055,86.074,960900001.0
2005-12-19 18:53:00,86.063,86.095,86.053,86.074,912099995.0
2005-12-19 18:54:00,86.072,86.101,86.065,86.081,1008999987.0
2005-12-19 18:55:00,86.075,86.093,86.057,86.068,1036000001.0
2005-12-19 18:56:00,86.032,86.056,86.021,86.034,610299996.0
2005-12-19 18:57:00,86.006,86.035,86.003,86.024,480199997.0
2005-12-19 18:58:00,86.006,86.067,86.006,86.067,1030399990.0
2005-12-19 18:59:00,86.065,86.095,86.061,86.095,808099999.0
2005-12-19 19:00:00,86.093,86.102,86.069,86.079,888999993.0
2005-12-19 19:01:00,86.095,86.107,86.073,86.073,431700003.0
2005-12-19 19:02:00,86.079,86.079,86.05,86.059,266600002.0
2005-12-19 19:03:00,86.037,86.058,86.016,86.03,636099995.0
2005-12-19 19:04:00,86.047,86.064,86.031,86.061,697800001.0
2005-12-19 19:05:00,86.064,86.073,86.038,86.047,514799997.0
2005-12-19 19:06:00,86.035,86.059,86.006,86.022,611100004.0
2005-12-19 19:07:00,86.025,86.045,86.012,86.035,989799992.0
2005-12-19 19:08:00,86.04,86.047,86.016,86.02,981499993.0
2005-12-19 19:09:00,86.034,86.053,86.017,86.032,611700000.0
2005-12-19 19:10:00,86.027,86.05,86.02,86.04,616799999.0
2005-12-19 19:11:00,86.031,86.07,86.031,86.07,187200001.0
2005-12-19 19:12:00,86.073,86.077,86.042,86.045,416299997.0
2005-12-19 19:13:00,86.031,86.056,86.021,86.032,501199998.0
2005-12-19 19:14:00,86.051,86.051,86.022,86.025,568900000.0
2005-12-19 19:15:00,86.016,86.034,86.004,86.024,764499994.0
2005-12-19 19:16:00,86.007,86.036,86.004,86.017,371200004.0
2005-12-19 19:17:00,86.021,86.044,86.011,86.022,720899998.0
2005-12-19 19:18:00,86.027,86.027,85.991,86.01,457300000.0
2005-12-19 19:19:00,86.012,86.024,86.0,86.01,419500003.0
2005-12-19 19:20:00,86.02,86.03,86.002,86.002,378699999.0
2005-12-19 19:21:00,86.02,86.028,85.996,86.0,292400000.0
2005-12-19 19:22:00,85.998,86.035,85.964,86.017,330400001.0
2005-12-19 19:23:00,86.021,86.032,86.001,86.025,1355799993.0
2005-12-19 19:24:00,86.024,86.03,85.996,86.003,594699997.0
2005-12-19 19:25:00,86.022,86.024,85.987,85.987,969199995.0
2005-12-19 19:26:00,86.014,86.017,85.985,85.992,1383699997.0
2005-12-19 19:27:00,86.006,86.017,85.986,85.997,1031700002.0
2005-12-19 19:28:00,86.012,86.018,85.988,85.991,505800003.0
2005-12-19 19:29:00,85.982,86.014,85.979,86.003,519800001.0
2005-12-19 19:30:00,86.003,86.01,85.981,85.99,764199996.0
2005-12-19 19:31:00,86.003,86.016,85.983,85.992,594700004.0
2005-12-19 19:32:00,86.006,86.025,85.998,86.01,736099998.0
2005-12-19 19:33:00,86.005,86.01,85.98,85.997,617899993.0
2005-12-19 19:34:00,85.989,86.009,85.982,86.005,842199998.0
2005-12-19 19:35:00,86.005,86.006,85.974,85.977,890699996.0
2005-12-19 19:36:00,85.988,86.009,85.981,86.003,442300000.0
2005-12-19 19:37:00,86.005,86.017,85.982,86.002,249400000.0
2005-12-19 19:38:00,86.015,86.022,85.991,85.994,1183699998.0
2005-12-19 19:39:00,85.984,86.022,85.984,86.008,999299999.0
2005-12-19 19:40:00,85.992,86.019,85.983,86.009,841499993.0
2005-12-19 19:41:00,85.995,86.016,85.983,85.993,837499993.0
2005-12-19 19:42:00,85.969,85.99,85.961,85.961,582499997.0
2005-12-19 19:43:00,85.987,86.015,85.974,85.987,399600000.0
2005-12-19 19:44:00,85.996,86.009,85.983,86.007,554299996.0
2005-12-19 19:45:00,85.99,86.021,85.988,86.013,405100006.0
2005-12-19 19:46:00,85.982,86.012,85.982,85.997,350099998.0
2005-12-19 19:47:00,85.988,85.997,85.967,85.974,218000001.0
2005-12-19 19:48:00,85.986,85.994,85.957,85.992,971199995.0
2005-12-19 19:49:00,85.98,86.001,85.954,85.99,742700000.0
2005-12-19 19:50:00,85.975,85.996,85.962,85.968,432299999.0
2005-12-19 19:51:00,85.977,85.992,85.946,85.946,378100000.0
2005-12-19 19:52:00,85.958,85.969,85.922,85.945,489300000.0
2005-12-19 19:53:00,85.967,85.968,85.933,85.936,757399999.0
2005-12-19 19:54:00,85.935,85.966,85.932,85.95,747999999.0
2005-12-19 19:55:00,85.946,85.975,85.941,85.969,384899995.0
2005-12-19 19:56:00,85.952,85.986,85.952,85.967,344900000.0
2005-12-19 19:57:00,85.965,85.973,85.939,85.939,491299999.0
2005-12-19 19:58:00,85.949,85.976,85.937,85.955,830599998.0
2005-12-19 19:59:00,85.979,85.988,85.954,85.957,811299994.0
2005-12-19 20:00:00,85.956,85.981,85.948,85.959,315799998.0
2005-12-19 20:01:00,85.947,85.953,85.927,85.932,520199994.0
2005-12-19 20:02:00,85.938,85.952,85.922,85.935,720800005.0
2005-12-19 20:03:00,85.94,85.961,85.926,85.927,467799994.0
2005-12-19 20:04:00,85.943,85.955,85.894,85.939,322200005.0
2005-12-19 20:05:00,85.945,85.964,85.929,85.936,550699997.0
2005-12-19 20:06:00,85.941,85.941,85.892,85.903,714599997.0
2005-12-19 20:07:00,85.91,85.926,85.88,85.898,592299997.0
2005-12-19 20:08:00,85.913,85.932,85.89,85.912,453700001.0
2005-12-19 20:09:00,85.918,85.949,85.918,85.94,538699995.0
2005-12-19 20:10:00,85.949,85.965,85.936,85.945,762300003.0
2005-12-19 20:11:00,85.945,85.974,85.937,85.95,872399996.0
2005-12-19 20:12:00,85.955,85.976,85.942,85.955,1518599990.0
2005-12-19 20:13:00,85.962,85.976,85.932,85.95,484600001.0
2005-12-19 20:14:00,85.971,85.991,85.959,85.983,552799996.0
2005-12-19 20:15:00,85.973,85.986,85.959,85.964,798399996.0
2005-12-19 20:16:00,85.977,85.999,85.965,85.982,793099994.0
2005-12-19 20:17:00,85.972,85.99,85.957,85.99,345899994.0
2005-12-19 20:18:00,85.978,85.995,85.974,85.99,132300002.0
2005-12-19 20:19:00,85.979,85.989,85.966,85.985,325399998.0
2005-12-19 20:20:00,85.97,85.99,85.96,85.99,755200000.0
2005-12-19 20:21:00,85.973,85.999,85.97,85.984,617400002.0
2005-12-19 20:22:00,85.983,85.993,85.962,85.97,811599996.0
2005-12-19 20:23:00,85.974,86.0,85.974,85.993,467500001.0
2005-12-19 20:24:00,85.986,86.002,85.971,85.978,413700005.0
2005-12-19 20:25:00,85.994,85.996,85.967,85.971,654900000.0
2005-12-19 20:26:00,85.972,85.987,85.949,85.977,349099997.0
2005-12-19 20:27:00,85.961,85.978,85.948,85.961,503400001.0
2005-12-19 20:28:00,85.95,85.956,85.915,85.915,1176099999.0
2005-12-19 20:29:00,85.913,85.949,85.902,85.918,1630499995.0
2005-12-19 20:30:00,85.885,85.916,85.873,85.873,1382399998.0
2005-12-19 20:31:00,85.896,85.935,85.882,85.918,1055999998.0
2005-12-19 20:32:00,85.929,85.945,85.89,85.908,1347599996.0
2005-12-19 20:33:00,85.894,85.912,85.886,85.908,583100000.0
2005-12-19 20:34:00,85.905,85.905,85.852,85.852,507499999.0
2005-12-19 20:35:00,85.858,85.874,85.836,85.858,563500001.0
2005-12-19 20:36:00,85.847,85.859,85.804,85.842,333399999.0
2005-12-19 20:37:00,85.852,85.876,85.837,85.855,460100001.0
2005-12-19 20:38:00,85.869,85.884,85.853,85.868,989300002.0
2005-12-19 20:39:00,85.856,85.879,85.847,85.864,587400000.0
2005-12-19 20:40:00,85.867,85.879,85.844,85.844,1274400003.0
2005-12-19 20:41:00,85.854,85.883,85.851,85.883,965699998.0
2005-12-19 20:42:00,85.866,85.89,85.857,85.889,934300001.0
2005-12-19 20:43:00,85.87,85.896,85.867,85.895,868099998.0
2005-12-19 20:44:00,85.89,85.917,85.889,85.894,755799995.0
2005-12-19 20:45:00,85.925,85.935,85.906,85.92,717000000.0
2005-12-19 20:46:00,85.936,85.952,85.923,85.923,583100001.0
2005-12-19 20:47:00,85.95,85.952,85.926,85.935,1176800002.0
2005-12-19 20:48:00,85.945,85.955,85.92,85.932,738099998.0
2005-12-19 20:49:00,85.95,85.978,85.938,85.951,461200004.0
2005-12-19 20:50:00,85.952,85.966,85.924,85.958,1093200002.0
2005-12-19 20:51:00,85.942,85.964,85.94,85.95,452799998.0
2005-12-19 20:52:00,85.944,85.945,85.917,85.925,294100001.0
2005-12-19 20:53:00,85.93,85.953,85.924,85.942,1145899998.0
2005-12-19 20:54:00,85.937,85.95,85.914,85.927,507399999.0
2005-12-19 20:55:00,85.931,85.952,85.926,85.942,1158100002.0
2005-12-19 20:56:00,85.94,85.951,85.919,85.928,765100000.0
2005-12-19 20:57:00,85.935,85.963,85.928,85.945,720100001.0
2005-12-19 20:58:00,85.918,85.948,85.91,85.926,1433199985.0
2005-12-19 20:59:00,85.932,85.937,85.9,85.913,1074800001.0
2005-12-19 21:00:00,85.911,85.935,85.906,85.922,1218700001.0
2005-12-19 21:01:00,85.92,85.92,85.871,85.895,989799995.0
2005-12-19 21:02:00,85.883,85.901,85.872,85.901,376099998.0
2005-12-19 21:03:00,85.905,85.907,85.885,85.89,268500000.0
2005-12-19 21:04:00,85.881,85.903,85.861,85.886,349199998.0
2005-12-19 21:05:00,85.877,85.9,85.847,85.878,701699993.0
2005-12-19 21:06:00,85.902,85.902,85.875,85.881,630199998.0
2005-12-19 21:07:00,85.897,85.913,85.871,85.879,739100004.0
2005-12-19 21:08:00,85.888,85.915,85.879,85.905,898500002.0
2005-12-19 21:09:00,85.897,85.935,85.897,85.932,403499993.0
2005-12-19 21:10:00,85.919,85.94,85.898,85.935,645900003.0
2005-12-19 21:11:00,85.918,85.94,85.913,85.93,472799997.0
2005-12-19 21:12:00,85.938,85.945,85.919,85.923,179100000.0
2005-12-19 21:13:00,85.919,85.939,85.911,85.926,545299999.0
2005-12-19 21:14:00,85.926,85.94,85.908,85.908,724899993.0
2005-12-19 21:15:00,85.896,85.929,85.881,85.902,833199998.0
2005-12-19 21:16:00,85.9,85.911,85.879,85.889,754900000.0
2005-12-19 21:17:00,85.89,85.91,85.877,85.9,971100001.0
2005-12-19 21:18:00,85.905,85.908,85.869,85.892,738100006.0
2005-12-19 21:19:00,85.884,85.91,85.878,85.904,866200000.0
2005-12-19 21:20:00,85.91,85.92,85.889,85.918,1357799996.0
2005-12-19 21:21:00,85.899,85.914,85.886,85.905,778499992.0
2005-12-19 21:22:00,85.884,85.904,85.87,85.892,1051099997.0
2005-12-19 21:23:00,85.895,85.9,85.874,85.88,716900006.0
2005-12-19 21:24:00,85.895,85.9,85.871,85.871,885499996.0
2005-12-19 21:25:00,85.868,85.899,85.862,85.885,1126699999.0
2005-12-19 21:26:00,85.862,85.892,85.852,85.862,450499996.0
2005-12-19 21:27:00,85.86,85.864,85.841,85.848,471700001.0
2005-12-19 21:28:00,85.833,85.859,85.831,85.846,420600003.0
2005-12-19 21:29:00,85.83,85.85,85.829,85.842,642999999.0
2005-12-19 21:30:00,85.838,85.862,85.821,85.821,513999999.0
2005-12-19 21:31:00,85.842,85.861,85.827,85.858,251500002.0
2005-12-19 21:32:00,85.852,85.862,85.837,85.837,414199998.0
2005-12-19 21:33:00,85.851,85.851,85.796,85.798,437700000.0
2005-12-19 21:34:00,85.82,85.85,85.808,85.831,232599993.0
2005-12-19 21:35:00,85.843,85.871,85.842,85.871,470899999.0
2005-12-19 21:36:00,85.879,85.904,85.854,85.876,516899992.0
2005-12-19 21:37:00,85.867,85.893,85.865,85.893,573900005.0
2005-12-19 21:38:00,85.892,85.921,85.882,85.915,132000001.0
2005-12-19 21:39:00,85.912,85.918,85.879,85.879,405000005.0
2005-12-19 21:40:00,85.883,85.911,85.865,85.865,451899999.0
2005-12-19 21:41:00,85.868,85.886,85.863,85.876,391100000.0
2005-12-19 21:42:00,85.86,85.878,85.855,85.873,319999997.0
2005-12-19 21:43:00,85.86,85.873,85.836,85.873,328999996.0
2005-12-19 21:44:00,85.865,85.873,85.843,85.858,790500000.0
2005-12-19 21:45:00,85.845,85.863,85.826,85.855,305400004.0
2005-12-19 21:46:00,85.855,85.855,85.834,85.839,227100002.0
2005-12-19 21:47:00,85.854,85.863,85.838,85.842,387999999.0
2005-12-19 21:48:00,85.854,85.862,85.822,85.843,742600003.0
2005-12-19 21:49:00,85.86,85.864,85.834,85.836,297199998.0
2005-12-19 21:50:00,85.839,85.871,85.831,85.843,243399998.0
2005-12-19 21:51:00,85.834,85.846,85.817,85.821,396900003.0
2005-12-19 21:52:00,85.835,85.84,85.812,85.813,153300001.0
2005-12-19 21:53:00,85.824,85.83,85.809,85.814,593999998.0
2005-12-19 21:54:00,85.81,85.822,85.79,85.805,274100001.0
2005-12-19 21:55:00,85.805,85.806,85.782,85.782,178899998.0
2005-12-19 21:56:00,85.796,85.838,85.796,85.816,270999998.0
2005-12-19 21:57:00,85.833,85.851,85.822,85.822,118899999.0
2005-12-19 21:58:00,85.821,85.842,85.818,85.835,143699999.0
2005-12-19 21:59:00,85.829,85.895,85.829,85.895,376399998.0
2005-12-19 22:00:00,85.897,85.919,85.863,85.88,561400002.0
2005-12-19 22:01:00,85.855,85.884,85.848,85.88,599899999.0
2005-12-19 22:02:00,85.875,85.883,85.856,85.869,878899997.0
2005-12-19 22:03:00,85.852,85.879,85.831,85.85,345199997.0
2005-12-19 22:04:00,85.833,85.864,85.833,85.86,695100003.0
2005-12-19 22:05:00,85.835,85.857,85.831,85.847,246599997.0
2005-12-19 22:06:00,85.83,85.857,85.824,85.857,208299999.0
2005-12-19 22:07:00,85.855,85.859,85.832,85.847,263300000.0
2005-12-19 22:08:00,85.847,85.856,85.833,85.833,182499998.0
2005-12-19 22:09:00,85.838,85.868,85.838,85.859,182499998.0
2005-12-19 22:10:00,85.867,85.867,85.832,85.844,280800001.0
2005-12-19 22:11:00,85.864,85.874,85.849,85.852,398500003.0
2005-12-19 22:12:00,85.842,85.861,85.83,85.861,435399999.0
2005-12-19 22:13:00,85.855,85.876,85.848,85.852,556899999.0
2005-12-19 22:14:00,85.871,85.874,85.85,85.85,312699998.0
2005-12-19 22:15:00,85.874,85.876,85.848,85.865,153799999.0
2005-12-19 22:16:00,85.88,85.88,85.841,85.858,531100006.0
2005-12-19 22:17:00,85.871,85.875,85.852,85.852,185499999.0
2005-12-19 22:18:00,85.868,85.883,85.849,85.856,505400001.0
2005-12-19 22:19:00,85.873,85.877,85.85,85.86,402900000.0
2005-12-19 22:20:00,85.874,85.887,85.857,85.862,229599998.0
2005-12-19 22:21:00,85.888,85.89,85.867,85.87,229399998.0
2005-12-19 22:22:00,85.88,85.899,85.879,85.893,302800001.0
2005-12-19 22:23:00,85.892,85.892,85.863,85.878,612299997.0
2005-12-19 22:24:00,85.868,85.879,85.847,85.859,320299995.0
2005-12-19 22:25:00,85.858,85.878,85.85,85.862,270000001.0
2005-12-19 22:26:00,85.856,85.861,85.836,85.836,128700002.0
2005-12-19 22:27:00,85.846,85.853,85.819,85.834,642600005.0
2005-12-19 22:28:00,85.842,85.862,85.837,85.854,309199999.0
2005-12-19 22:29:00,85.846,85.865,85.825,85.848,374599999.0
2005-12-19 22:30:00,85.863,85.863,85.828,85.84,127200001.0
2005-12-19 22:31:00,85.848,85.875,85.83,85.86,493700006.0
2005-12-19 22:32:00,85.849,85.885,85.836,85.87,257600000.0
2005-12-19 22:33:00,85.861,85.892,85.847,85.871,855299997.0
2005-12-19 22:34:00,85.847,85.869,85.83,85.83,559199998.0
2005-12-19 22:35:00,85.85,85.873,85.831,85.856,204899999.0
2005-12-19 22:36:00,85.855,85.88,85.852,85.867,314000000.0
2005-12-19 22:37:00,85.87,85.87,85.84,85.844,208600002.0
2005-12-19 22:38:00,85.87,85.87,85.836,85.856,175400000.0
2005-12-19 22:39:00,85.854,85.878,85.849,85.869,331399999.0
2005-12-19 22:40:00,85.847,85.873,85.844,85.863,230099998.0
2005-12-19 22:41:00,85.85,85.877,85.846,85.874,236600004.0
2005-12-19 22:42:00,85.866,85.899,85.863,85.887,267000003.0
2005-12-19 22:43:00,85.876,85.897,85.86,85.897,307800005.0
2005-12-19 22:44:00,85.89,85.9,85.867,85.87,469300001.0
2005-12-19 22:45:00,85.892,85.908,85.865,85.884,511299998.0
2005-12-19 22:46:00,85.894,85.907,85.857,85.857,207199998.0
2005-12-19 22:47:00,85.895,85.895,85.863,85.864,223700000.0
2005-12-19 22:48:00,85.895,85.897,85.862,85.862,314700000.0
2005-12-19 22:49:00,85.885,85.9,85.848,85.862,206399999.0
2005-12-19 22:50:00,85.878,85.892,85.847,85.873,166699998.0
2005-12-19 22:51:00,85.868,85.903,85.85,85.882,192999999.0
2005-12-19 22:52:00,85.863,85.897,85.857,85.893,180099998.0
2005-12-19 22:53:00,85.903,85.912,85.859,85.885,387499999.0
2005-12-19 22:54:00,85.911,85.918,85.879,85.879,322399995.0
2005-12-19 22:55:00,85.866,85.892,85.859,85.879,429299999.0
2005-12-19 22:56:00,85.859,85.882,85.852,85.878,190299999.0
2005-12-19 22:57:00,85.872,85.872,85.82,85.853,346099999.0
2005-12-19 22:58:00,85.86,85.88,85.831,85.875,236500001.0
2005-12-19 22:59:00,85.85,85.892,85.792,85.843,646299995.0
2005-12-19 23:00:00,85.882,85.892,85.852,85.858,257700001.0
2005-12-19 23:01:00,85.875,85.875,85.795,85.853,235300004.0
2005-12-19 23:02:00,85.872,85.872,85.842,85.845,174400002.0
2005-12-19 23:03:00,85.838,85.86,85.828,85.848,360200005.0
2005-12-19 23:04:00,85.832,85.853,85.822,85.845,270700002.0
2005-12-19 23:05:00,85.844,85.851,85.828,85.828,186899999.0
2005-12-19 23:06:00,85.82,85.86,85.82,85.86,256299999.0
2005-12-19 23:07:00,85.858,85.858,85.826,85.835,102200000.0
2005-12-19 23:08:00,85.832,85.86,85.832,85.858,108500000.0
2005-12-19 23:09:00,85.844,85.857,85.818,85.845,220999999.0
2005-12-19 23:10:00,85.85,85.865,85.836,85.853,236300000.0
2005-12-19 23:11:00,85.86,85.868,85.844,85.868,158199998.0
2005-12-19 23:12:00,85.852,85.876,85.847,85.876,148000001.0
2005-12-19 23:13:00,85.875,85.88,85.86,85.86,189099999.0
2005-12-19 23:14:00,85.875,85.88,85.86,85.86,243399997.0
2005-12-19 23:15:00,85.875,85.88,85.849,85.851,216900002.0
2005-12-19 23:16:00,85.855,85.873,85.844,85.858,209699997.0
2005-12-19 23:17:00,85.855,85.86,85.824,85.837,209000000.0
2005-12-19 23:18:00,85.855,85.862,85.839,85.852,148199998.0
2005-12-19 23:19:00,85.859,85.868,85.84,85.868,155699998.0
2005-12-19 23:20:00,85.861,85.875,85.848,85.863,332500006.0
2005-12-19 23:21:00,85.858,85.879,85.85,85.858,216800000.0
2005-12-19 23:22:00,85.863,85.876,85.852,85.874,331899995.0
2005-12-19 23:23:00,85.882,85.888,85.843,85.843,188000002.0
2005-12-19 23:24:00,85.881,85.897,85.863,85.888,100300001.0
2005-12-19 23:25:00,85.864,85.881,85.856,85.877,119399998.0
2005-12-19 23:26:00,85.861,85.87,85.818,85.818,204899998.0
2005-12-19 23:27:00,85.844,85.865,85.829,85.849,242199999.0
2005-12-19 23:28:00,85.851,85.87,85.844,85.846,118000001.0
2005-12-19 23:29:00,85.845,85.868,85.84,85.85,193499999.0
2005-12-19 23:30:00,85.82,85.84,85.806,85.828,177300001.0
2005-12-19 23:31:00,85.82,85.842,85.804,85.835,296999997.0
2005-12-19 23:32:00,85.83,85.84,85.81,85.828,145000001.0
2005-12-19 23:33:00,85.842,85.848,85.817,85.836,163999998.0
2005-12-19 23:34:00,85.829,85.86,85.822,85.849,234599999.0
2005-12-19 23:35:00,85.844,85.866,85.842,85.854,179400000.0
2005-12-19 23:36:00,85.855,85.86,85.831,85.831,301999995.0
2005-12-19 23:37:00,85.852,85.868,85.834,85.868,164400000.0
2005-12-19 23:38:00,85.862,85.892,85.849,85.861,76400000.0
2005-12-19 23:39:00,85.888,85.904,85.807,85.882,108400000.0
2005-12-19 23:40:00,85.895,85.923,85.895,85.92,292099999.0
2005-12-19 23:41:00,85.905,85.918,85.888,85.911,194399999.0
2005-12-19 23:42:00,85.915,85.923,85.896,85.902,212300001.0
2005-12-19 23:43:00,85.907,85.918,85.884,85.902,165100001.0
2005-12-19 23:44:00,85.907,85.907,85.875,85.875,160800000.0
2005-12-19 23:45:00,85.864,85.89,85.862,85.882,309300001.0
2005-12-19 23:46:00,85.868,85.89,85.865,85.887,184700001.0
2005-12-19 23:47:00,85.888,85.895,85.872,85.883,194399998.0
2005-12-19 23:48:00,85.881,85.9,85.881,85.9,87400002.0
2005-12-19 23:49:00,85.873,85.909,85.873,85.89,124199997.0
2005-12-19 23:50:00,85.88,85.895,85.864,85.877,126599999.0
2005-12-19 23:51:00,85.882,85.901,85.857,85.874,130799998.0
2005-12-19 23:52:00,85.884,85.903,85.869,85.903,150599998.0
2005-12-19 23:53:00,85.906,85.914,85.869,85.896,108099999.0
2005-12-19 23:54:00,85.898,85.913,85.894,85.913,104900001.0
2005-12-19 23:55:00,85.917,85.917,85.889,85.891,252299998.0
2005-12-19 23:56:00,85.905,85.907,85.886,85.893,112500000.0
2005-12-19 23:57:00,85.898,85.906,85.884,85.884,134299999.0
2005-12-19 23:58:00,85.878,85.898,85.874,85.892,256900002.0
2005-12-19 23:59:00,85.897,85.9,85.87,85.87,320400004.0
2005-12-20 00:00:00,85.905,85.914,85.879,85.882,246799996.0
2005-12-20 00:01:00,85.884,85.916,85.878,85.9,246400000.0
2005-12-20 00:02:00,85.895,85.924,85.881,85.886,189699999.0
2005-12-20 00:03:00,85.866,85.907,85.848,85.885,175599998.0
2005-12-20 00:04:00,85.885,85.9,85.855,85.882,233899999.0
2005-12-20 00:05:00,85.876,85.898,85.868,85.881,257299996.0
2005-12-20 00:06:00,85.871,85.913,85.863,85.901,297099997.0
2005-12-20 00:07:00,85.888,85.918,85.869,85.896,145799998.0
2005-12-20 00:08:00,85.868,85.895,85.855,85.87,204299997.0
2005-12-20 00:09:00,85.872,85.872,85.82,85.838,130199999.0
2005-12-20 00:10:00,85.87,85.882,85.848,85.863,188699996.0
2005-12-20 00:11:00,85.863,85.883,85.853,85.867,96999998.0
2005-12-20 00:12:00,85.853,85.896,85.848,85.875,179099998.0
2005-12-20 00:13:00,85.854,85.879,85.819,85.85,316499999.0
2005-12-20 00:14:00,85.817,85.857,85.809,85.842,115000000.0
2005-12-20 00:15:00,85.829,85.855,85.798,85.816,185799997.0
2005-12-20 00:16:00,85.805,85.844,85.793,85.803,217300000.0
2005-12-20 00:17:00,85.811,85.852,85.811,85.831,242700003.0
2005-12-20 00:18:00,85.816,85.853,85.808,85.843,256899999.0
2005-12-20 00:19:00,85.829,85.856,85.806,85.815,218200000.0
2005-12-20 00:20:00,85.829,85.844,85.799,85.8,244400000.0
2005-12-20 00:21:00,85.821,85.826,85.797,85.815,299999998.0
2005-12-20 00:22:00,85.791,85.837,85.788,85.821,258599996.0
2005-12-20 00:23:00,85.823,85.832,85.779,85.813,249300000.0
2005-12-20 00:24:00,85.81,85.827,85.792,85.805,222699997.0
2005-12-20 00:25:00,85.844,85.847,85.808,85.811,254299995.0
2005-12-20 00:26:00,85.808,85.834,85.789,85.8,178200001.0
2005-12-20 00:27:00,85.815,85.83,85.789,85.815,175600000.0
2005-12-20 00:28:00,85.809,85.839,85.771,85.771,188599999.0
2005-12-20 00:29:00,85.808,85.824,85.79,85.81,141900001.0
2005-12-20 00:30:00,85.789,85.811,85.778,85.802,199000000.0
2005-12-20 00:31:00,85.808,85.83,85.792,85.809,189199998.0
2005-12-20 00:32:00,85.849,85.858,85.795,85.797,155799999.0
2005-12-20 00:33:00,85.79,85.823,85.789,85.81,235399997.0
2005-12-20 00:34:00,85.803,85.842,85.797,85.823,131900001.0
2005-12-20 00:35:00,85.831,85.853,85.813,85.815,154199997.0
2005-12-20 00:36:00,85.833,85.859,85.811,85.823,272700000.0
2005-12-20 00:37:00,85.823,85.859,85.812,85.825,190099997.0
2005-12-20 00:38:00,85.832,85.884,85.826,85.884,322099998.0
2005-12-20 00:39:00,85.871,85.904,85.862,85.869,132900001.0
2005-12-20 00:40:00,85.859,85.894,85.846,85.849,260999997.0
2005-12-20 00:41:00,85.857,85.89,85.855,85.872,133500001.0
2005-12-20 00:42:00,85.845,85.882,85.823,85.855,309100001.0
2005-12-20 00:43:00,85.847,85.912,85.835,85.912,163700000.0
2005-12-20 00:44:00,85.856,85.915,85.856,85.9,214599999.0
2005-12-20 00:45:00,85.912,85.919,85.871,85.871,204499999.0
2005-12-20 00:46:00,85.879,85.913,85.878,85.878,289800003.0
2005-12-20 00:47:00,85.864,85.903,85.864,85.88,241500003.0
2005-12-20 00:48:00,85.881,85.92,85.87,85.91,124400001.0
2005-12-20 00:49:00,85.907,85.922,85.889,85.905,199099999.0
2005-12-20 00:50:00,85.907,85.919,85.888,85.893,197300001.0
2005-12-20 00:51:00,85.885,85.922,85.875,85.921,245899997.0
2005-12-20 00:52:00,85.898,85.932,85.898,85.901,100900000.0
2005-12-20 00:53:00,85.901,85.925,85.875,85.889,193800001.0
2005-12-20 00:54:00,85.885,85.91,85.88,85.886,147700002.0
2005-12-20 00:55:00,85.878,85.919,85.878,85.895,236099998.0
2005-12-20 00:56:00,85.864,85.915,85.864,85.899,241400000.0
2005-12-20 00:57:00,85.882,85.885,85.847,85.847,194799999.0
2005-12-20 00:58:00,85.841,85.871,85.833,85.845,197700001.0
2005-12-20 00:59:00,85.86,85.863,85.809,85.809,153300000.0
2005-12-20 01:00:00,85.84,85.861,85.816,85.822,319100000.0
2005-12-20 01:01:00,85.852,85.857,85.819,85.832,147999999.0
2005-12-20 01:02:00,85.828,85.842,85.808,85.814,186999998.0
2005-12-20 01:03:00,85.811,85.844,85.785,85.827,138699999.0
2005-12-20 01:04:00,85.808,85.843,85.791,85.82,276999997.0
2005-12-20 01:05:00,85.82,85.868,85.805,85.868,220999995.0
2005-12-20 01:06:00,85.871,85.871,85.841,85.853,148299998.0
2005-12-20 01:07:00,85.861,85.868,85.844,85.855,141600000.0
2005-12-20 01:08:00,85.868,85.882,85.85,85.864,208800002.0
2005-12-20 01:09:00,85.883,85.888,85.864,85.872,349100001.0
2005-12-20 01:10:00,85.86,85.874,85.855,85.863,124400002.0
2005-12-20 01:11:00,85.832,85.85,85.813,85.833,137600000.0
2005-12-20 01:12:00,85.814,85.828,85.76,85.767,91600001.0
2005-12-20 01:13:00,85.757,85.777,85.744,85.752,210799995.0
2005-12-20 01:14:00,85.763,85.78,85.745,85.762,282700000.0
2005-12-20 01:15:00,85.764,85.786,85.761,85.777,226300001.0
2005-12-20 01:16:00,85.769,85.776,85.739,85.739,235599997.0
2005-12-20 01:17:00,85.764,85.774,85.747,85.747,296900000.0
2005-12-20 01:18:00,85.736,85.769,85.736,85.759,310699999.0
2005-12-20 01:19:00,85.771,85.784,85.745,85.774,247500000.0
2005-12-20 01:20:00,85.764,85.801,85.764,85.788,172399998.0
2005-12-20 01:21:00,85.792,85.792,85.759,85.76,231699999.0
2005-12-20 01:22:00,85.757,85.778,85.75,85.773,177800002.0
2005-12-20 01:23:00,85.77,85.774,85.738,85.738,167099999.0
2005-12-20 01:24:00,85.757,85.757,85.72,85.742,113300001.0
2005-12-20 01:25:00,85.728,85.758,85.727,85.747,230600000.0
2005-12-20 01:26:00,85.737,85.759,85.728,85.759,202799999.0
2005-12-20 01:27:00,85.76,85.778,85.76,85.777,100600001.0
2005-12-20 01:28:00,85.769,85.8,85.769,85.793,195000000.0
2005-12-20 01:29:00,85.802,85.805,85.773,85.774,125800000.0
2005-12-20 01:30:00,85.774,85.81,85.767,85.807,165699999.0
2005-12-20 01:31:00,85.816,85.836,85.804,85.809,370999997.0
2005-12-20 01:32:00,85.817,85.85,85.817,85.85,226000000.0
2005-12-20 01:33:00,85.857,85.857,85.829,85.844,161000001.0
2005-12-20 01:34:00,85.838,85.873,85.809,85.854,217099999.0
2005-12-20 01:35:00,85.882,85.882,85.848,85.85,193600001.0
2005-12-20 01:36:00,85.886,85.899,85.878,85.881,239800001.0
2005-12-20 01:37:00,85.895,85.916,85.885,85.91,131800000.0
2005-12-20 01:38:00,85.903,85.913,85.881,85.891,103799998.0
2005-12-20 01:39:00,85.909,85.914,85.892,85.897,176700002.0
2005-12-20 01:40:00,85.922,85.928,85.892,85.893,265100001.0
2005-12-20 01:41:00,85.896,85.913,85.873,85.891,150500003.0
2005-12-20 01:42:00,85.905,85.912,85.888,85.888,136499998.0
2005-12-20 01:43:00,85.908,85.935,85.895,85.92,144599995.0
2005-12-20 01:44:00,85.907,85.934,85.905,85.927,234800000.0
2005-12-20 01:45:00,85.942,85.955,85.926,85.926,225900001.0
2005-12-20 01:46:00,85.938,85.96,85.931,85.943,213499998.0
2005-12-20 01:47:00,85.966,85.975,85.95,85.957,229699999.0
2005-12-20 01:48:00,85.937,85.966,85.937,85.958,144799998.0
2005-12-20 01:49:00,85.955,85.965,85.94,85.941,158200000.0
2005-12-20 01:50:00,85.953,85.962,85.929,85.948,101900001.0
2005-12-20 01:51:00,85.962,85.962,85.918,85.918,143299998.0
2005-12-20 01:52:00,85.916,85.952,85.916,85.937,263699997.0
2005-12-20 01:53:00,85.921,85.943,85.919,85.929,132100000.0
2005-12-20 01:54:00,85.928,85.947,85.908,85.92,178700000.0
2005-12-20 01:55:00,85.957,85.964,85.937,85.957,229499999.0
2005-12-20 01:56:00,85.932,85.965,85.932,85.95,255099998.0
2005-12-20 01:57:00,85.949,85.951,85.926,85.93,151800001.0
2005-12-20 01:58:00,85.93,85.947,85.92,85.933,102100002.0
2005-12-20 01:59:00,85.913,85.944,85.913,85.928,246999997.0
2005-12-20 02:00:00,85.928,85.928,85.903,85.911,59600000.0
2005-12-20 02:01:00,85.925,85.925,85.893,85.921,207399999.0
2005-12-20 02:02:00,85.918,85.938,85.905,85.929,108799999.0
2005-12-20 02:03:00,85.917,85.945,85.905,85.945,193099998.0
2005-12-20 02:04:00,85.947,85.947,85.887,85.887,250000000.0
2005-12-20 02:05:00,85.904,85.904,85.867,85.867,174700001.0
2005-12-20 02:06:00,85.863,85.899,85.85,85.895,262799999.0
2005-12-20 02:07:00,85.899,85.913,85.879,85.894,251799999.0
2005-12-20 02:08:00,85.895,85.926,85.874,85.882,172700000.0
2005-12-20 02:09:00,85.885,85.914,85.88,85.901,194799999.0
2005-12-20 02:10:00,85.9,85.927,85.9,85.927,170199998.0
2005-12-20 02:11:00,85.924,85.953,85.92,85.953,231700000.0
2005-12-20 02:12:00,85.954,85.956,85.923,85.93,284600003.0
2005-12-20 02:13:00,85.945,85.949,85.924,85.924,239099998.0
2005-12-20 02:14:00,85.913,85.933,85.905,85.933,188700001.0
2005-12-20 02:15:00,85.953,85.968,85.911,85.946,342199998.0
2005-12-20 02:16:00,85.967,85.968,85.932,85.953,166699999.0
2005-12-20 02:17:00,85.98,86.0,85.973,85.979,133600002.0
2005-12-20 02:18:00,85.979,86.013,85.972,86.013,230800000.0
2005-12-20 02:19:00,86.019,86.027,85.995,86.013,263299998.0
2005-12-20 02:20:00,86.028,86.041,86.013,86.013,201899999.0
2005-12-20 02:21:00,86.029,86.042,86.016,86.029,219299999.0
2005-12-20 02:22:00,86.004,86.021,86.0,86.021,73800000.0
2005-12-20 02:23:00,86.033,86.035,86.009,86.011,263099999.0
2005-12-20 02:24:00,86.002,86.03,86.002,86.027,184400002.0
2005-12-20 02:25:00,85.996,86.019,85.993,86.014,188900001.0
2005-12-20 02:26:00,86.016,86.028,85.989,85.989,119399998.0
2005-12-20 02:27:00,86.014,86.022,86.003,86.004,289299995.0
2005-12-20 02:28:00,86.021,86.044,86.001,86.032,293400002.0
2005-12-20 02:29:00,86.032,86.061,86.022,86.053,246200000.0
2005-12-20 02:30:00,86.059,86.07,86.034,86.059,150499998.0
2005-12-20 02:31:00,86.04,86.073,86.04,86.065,217599997.0
2005-12-20 02:32:00,86.055,86.076,86.04,86.055,205100000.0
2005-12-20 02:33:00,86.07,86.094,86.061,86.075,295899997.0
2005-12-20 02:34:00,86.081,86.086,86.057,86.073,163399998.0
2005-12-20 02:35:00,86.089,86.1,86.061,86.061,158500002.0
2005-12-20 02:36:00,86.073,86.104,86.073,86.1,159499996.0
2005-12-20 02:37:00,86.095,86.108,86.074,86.079,132300000.0
2005-12-20 02:38:00,86.09,86.105,86.076,86.101,319299999.0
2005-12-20 02:39:00,86.113,86.147,86.101,86.101,228299998.0
2005-12-20 02:40:00,86.134,86.165,86.134,86.165,187300002.0
2005-12-20 02:41:00,86.154,86.167,86.132,86.157,189500002.0
2005-12-20 02:42:00,86.153,86.16,86.136,86.156,177400001.0
2005-12-20 02:43:00,86.161,86.161,86.107,86.131,252999997.0
2005-12-20 02:44:00,86.139,86.152,86.124,86.144,160700002.0
2005-12-20 02:45:00,86.143,86.159,86.127,86.134,295199999.0
2005-12-20 02:46:00,86.166,86.166,86.13,86.139,166799997.0
2005-12-20 02:47:00,86.165,86.19,86.148,86.171,277099998.0
2005-12-20 02:48:00,86.193,86.193,86.171,86.176,131699997.0
2005-12-20 02:49:00,86.163,86.184,86.16,86.18,173300000.0
2005-12-20 02:50:00,86.183,86.197,86.161,86.183,130899997.0
2005-12-20 02:51:00,86.182,86.204,86.182,86.204,106299999.0
2005-12-20 02:52:00,86.182,86.214,86.182,86.202,155200000.0
2005-12-20 02:53:00,86.2,86.223,86.196,86.219,228900002.0
2005-12-20 02:54:00,86.224,86.234,86.2,86.2,118599998.0
2005-12-20 02:55:00,86.21,86.21,86.171,86.171,123400002.0
2005-12-20 02:56:00,86.164,86.199,86.157,86.193,233100001.0
2005-12-20 02:57:00,86.196,86.196,86.144,86.188,264500001.0
2005-12-20 02:58:00,86.162,86.18,86.149,86.161,218700002.0
2005-12-20 02:59:00,86.131,86.15,86.12,86.147,122200000.0
2005-12-20 03:00:00,86.124,86.15,86.124,86.15,200900000.0
2005-12-20 03:01:00,86.138,86.146,86.118,86.124,153600002.0
2005-12-20 03:02:00,86.127,86.151,86.121,86.132,155500003.0
2005-12-20 03:03:00,86.109,86.137,86.099,86.137,240599998.0
2005-12-20 03:04:00,86.137,86.137,86.103,86.112,152699998.0
2005-12-20 03:05:00,86.122,86.163,86.118,86.162,116700000.0
2005-12-20 03:06:00,86.167,86.174,86.153,86.161,122199999.0
2005-12-20 03:07:00,86.202,86.238,86.198,86.217,145600000.0
2005-12-20 03:08:00,86.236,86.259,86.222,86.259,260400001.0
2005-12-20 03:09:00,86.234,86.253,86.228,86.229,157800000.0
2005-12-20 03:10:00,86.232,86.237,86.19,86.217,202000002.0
2005-12-20 03:11:00,86.209,86.23,86.201,86.219,198399995.0
2005-12-20 03:12:00,86.205,86.218,86.181,86.208,226899999.0
2005-12-20 03:13:00,86.215,86.222,86.192,86.199,225399998.0
2005-12-20 03:14:00,86.199,86.199,86.154,86.154,215399997.0
2005-12-20 03:15:00,86.171,86.183,86.15,86.169,280400002.0
2005-12-20 03:16:00,86.176,86.208,86.176,86.202,173600000.0
2005-12-20 03:17:00,86.188,86.224,86.188,86.217,274599998.0
2005-12-20 03:18:00,86.215,86.233,86.199,86.207,151400002.0
2005-12-20 03:19:00,86.205,86.237,86.192,86.215,157699999.0
2005-12-20 03:20:00,86.239,86.27,86.234,86.253,327700001.0
2005-12-20 03:21:00,86.25,86.268,86.235,86.258,182200002.0
2005-12-20 03:22:00,86.277,86.278,86.246,86.249,194500000.0
2005-12-20 03:23:00,86.275,86.295,86.255,86.274,194899993.0
2005-12-20 03:24:00,86.273,86.303,86.263,86.277,221300002.0
2005-12-20 03:25:00,86.298,86.318,86.289,86.311,242300003.0
2005-12-20 03:26:00,86.295,86.333,86.295,86.32,218199999.0
2005-12-20 03:27:00,86.327,86.334,86.291,86.291,127099999.0
2005-12-20 03:28:00,86.275,86.302,86.274,86.294,122200000.0
2005-12-20 03:29:00,86.268,86.288,86.25,86.275,270699996.0
2005-12-20 03:30:00,86.264,86.277,86.249,86.271,313299998.0
2005-12-20 03:31:00,86.257,86.281,86.254,86.28,163900000.0
2005-12-20 03:32:00,86.271,86.271,86.236,86.247,207800001.0
2005-12-20 03:33:00,86.238,86.259,86.216,86.238,161099999.0
2005-12-20 03:34:00,86.251,86.268,86.223,86.262,252899998.0
2005-12-20 03:35:00,86.252,86.287,86.248,86.281,224900000.0
2005-12-20 03:36:00,86.281,86.281,86.252,86.259,232000000.0
2005-12-20 03:37:00,86.278,86.278,86.233,86.236,145799998.0
2005-12-20 03:38:00,86.209,86.227,86.201,86.222,171000001.0
2005-12-20 03:39:00,86.184,86.216,86.181,86.192,285899998.0
2005-12-20 03:40:00,86.188,86.199,86.172,86.172,250900003.0
2005-12-20 03:41:00,86.177,86.194,86.164,86.17,181600000.0
2005-12-20 03:42:00,86.176,86.193,86.146,86.158,89700000.0
2005-12-20 03:43:00,86.138,86.154,86.089,86.089,171299999.0
2005-12-20 03:44:00,86.14,86.188,86.125,86.164,228100004.0
2005-12-20 03:45:00,86.171,86.188,86.15,86.16,183099997.0
2005-12-20 03:46:00,86.129,86.152,86.099,86.11,190299998.0
2005-12-20 03:47:00,86.1,86.124,86.097,86.12,182900001.0
2005-12-20 03:48:00,86.114,86.121,86.103,86.106,72400000.0
2005-12-20 03:49:00,86.082,86.103,86.064,86.084,180500003.0
2005-12-20 03:50:00,86.046,86.109,86.046,86.109,139000003.0
2005-12-20 03:51:00,86.106,86.106,86.067,86.089,142400001.0
2005-12-20 03:52:00,86.067,86.089,86.061,86.085,247499997.0
2005-12-20 03:53:00,86.069,86.087,86.043,86.059,207800001.0
2005-12-20 03:54:00,86.068,86.095,86.06,86.073,182800001.0
2005-12-20 03:55:00,86.071,86.083,86.058,86.068,126300000.0
2005-12-20 03:56:00,86.077,86.1,86.062,86.08,188999997.0
2005-12-20 03:57:00,86.101,86.128,86.086,86.108,223000001.0
2005-12-20 03:58:00,86.115,86.147,86.098,86.098,135100000.0
2005-12-20 03:59:00,86.101,86.108,86.069,86.08,165000000.0
2005-12-20 04:00:00,86.095,86.11,86.073,86.093,264400003.0
2005-12-20 04:01:00,86.105,86.127,86.098,86.125,230300004.0
2005-12-20 04:02:00,86.094,86.119,86.094,86.116,181300000.0
2005-12-20 04:03:00,86.138,86.138,86.1,86.115,167600002.0
2005-12-20 04:04:00,86.11,86.124,86.085,86.108,272999999.0
2005-12-20 04:05:00,86.091,86.105,86.082,86.1,181700000.0
2005-12-20 04:06:00,86.088,86.092,86.054,86.054,138300000.0
2005-12-20 04:07:00,86.087,86.088,86.048,86.06,178100000.0
2005-12-20 04:08:00,86.064,86.079,86.049,86.055,186800003.0
2005-12-20 04:09:00,86.065,86.09,86.059,86.09,39400000.0
2005-12-20 04:10:00,86.097,86.097,86.063,86.069,115700000.0
2005-12-20 04:11:00,86.067,86.089,86.064,86.082,191700000.0
2005-12-20 04:12:00,86.082,86.088,86.066,86.071,155999999.0
2005-12-20 04:13:00,86.067,86.085,86.054,86.077,306699999.0
2005-12-20 04:14:00,86.071,86.092,86.068,86.092,167900000.0
2005-12-20 04:15:00,86.071,86.097,86.071,86.093,160800000.0
2005-12-20 04:16:00,86.087,86.1,86.076,86.093,208999998.0
2005-12-20 04:17:00,86.087,86.092,86.059,86.059,278099998.0
2005-12-20 04:18:00,86.074,86.077,86.044,86.05,118700000.0
2005-12-20 04:19:00,86.078,86.094,86.063,86.091,196200002.0
2005-12-20 04:20:00,86.093,86.094,86.075,86.083,131299999.0
2005-12-20 04:21:00,86.088,86.106,86.083,86.095,163899998.0
2005-12-20 04:22:00,86.076,86.098,86.071,86.098,88999998.0
2005-12-20 04:23:00,86.105,86.113,86.086,86.086,108800000.0
2005-12-20 04:24:00,86.086,86.107,86.065,86.093,251899996.0
2005-12-20 04:25:00,86.086,86.102,86.085,86.094,93900000.0
2005-12-20 04:26:00,86.073,86.094,86.073,86.086,113899997.0
2005-12-20 04:27:00,86.075,86.097,86.065,86.094,164900001.0
2005-12-20 04:28:00,86.071,86.088,86.067,86.085,186699999.0
2005-12-20 04:29:00,86.058,86.079,86.044,86.06,175299998.0
2005-12-20 04:30:00,86.069,86.087,86.057,86.062,200800001.0
2005-12-20 04:31:00,86.08,86.093,86.061,86.077,215899999.0
2005-12-20 04:32:00,86.093,86.093,86.066,86.072,112400002.0
2005-12-20 04:33:00,86.073,86.091,86.055,86.083,277800002.0
2005-12-20 04:34:00,86.089,86.102,86.05,86.05,222400002.0
2005-12-20 04:35:00,86.055,86.081,86.054,86.067,176900001.0
2005-12-20 04:36:00,86.072,86.076,86.048,86.067,155999997.0
2005-12-20 04:37:00,86.037,86.07,86.037,86.065,171099999.0
2005-12-20 04:38:00,86.08,86.092,86.061,86.073,128300000.0
2005-12-20 04:39:00,86.085,86.087,86.062,86.071,236300001.0
2005-12-20 04:40:00,86.071,86.097,86.071,86.097,239799998.0
2005-12-20 04:41:00,86.102,86.111,86.079,86.091,172099998.0
2005-12-20 04:42:00,86.118,86.121,86.09,86.1,194600005.0
2005-12-20 04:43:00,86.118,86.119,86.09,86.09,107999999.0
2005-12-20 04:44:00,86.103,86.115,86.083,86.094,233400000.0
2005-12-20 04:45:00,86.082,86.109,86.082,86.1,227200003.0
2005-12-20 04:46:00,86.088,86.116,86.088,86.116,103900000.0
2005-12-20 04:47:00,86.112,86.113,86.092,86.095,205200002.0
2005-12-20 04:48:00,86.079,86.102,86.07,86.098,159600000.0
2005-12-20 04:49:00,86.069,86.106,86.069,86.106,157399998.0
2005-12-20 04:50:00,86.101,86.106,86.083,86.094,231099999.0
2005-12-20 04:51:00,86.088,86.108,86.078,86.099,195800000.0
2005-12-20 04:52:00,86.098,86.11,86.087,86.105,146400001.0
2005-12-20 04:53:00,86.109,86.113,86.09,86.092,267200001.0
2005-12-20 04:54:00,86.105,86.116,86.08,86.1,271300003.0
2005-12-20 04:55:00,86.09,86.125,86.09,86.125,140600002.0
2005-12-20 04:56:00,86.133,86.139,86.117,86.127,153599999.0
2005-12-20 04:57:00,86.118,86.138,86.113,86.136,205400000.0
2005-12-20 04:58:00,86.121,86.135,86.098,86.119,158099999.0
2005-12-20 04:59:00,86.129,86.167,86.129,86.166,103299999.0
2005-12-20 05:00:00,86.143,86.163,86.12,86.16,129399999.0
2005-12-20 05:01:00,86.171,86.182,86.148,86.148,198399998.0
2005-12-20 05:02:00,86.169,86.197,86.163,86.194,165399999.0
2005-12-20 05:03:00,86.209,86.221,86.189,86.203,133100002.0
2005-12-20 05:04:00,86.213,86.259,86.197,86.239,281499999.0
2005-12-20 05:05:00,86.256,86.256,86.197,86.198,133599999.0
2005-12-20 05:06:00,86.218,86.24,86.202,86.202,191200001.0
2005-12-20 05:07:00,86.215,86.232,86.201,86.219,200699996.0
2005-12-20 05:08:00,86.229,86.246,86.212,86.212,149900003.0
2005-12-20 05:09:00,86.225,86.236,86.21,86.211,268099997.0
2005-12-20 05:10:00,86.212,86.252,86.212,86.252,169600001.0
2005-12-20 05:11:00,86.245,86.245,86.185,86.185,150900000.0
2005-12-20 05:12:00,86.243,86.25,86.218,86.226,143000000.0
2005-12-20 05:13:00,86.217,86.245,86.215,86.245,217000001.0
2005-12-20 05:14:00,86.221,86.251,86.216,86.243,252199998.0
2005-12-20 05:15:00,86.23,86.246,86.204,86.225,345899995.0
2005-12-20 05:16:00,86.199,86.234,86.194,86.221,214499999.0
2005-12-20 05:17:00,86.185,86.209,86.184,86.199,211800001.0
2005-12-20 05:18:00,86.182,86.224,86.182,86.224,93100001.0
2005-12-20 05:19:00,86.225,86.241,86.204,86.22,207900000.0
2005-12-20 05:20:00,86.213,86.233,86.199,86.219,93099999.0
2005-12-20 05:21:00,86.205,86.239,86.205,86.232,144400000.0
2005-12-20 05:22:00,86.22,86.234,86.206,86.222,195299998.0
2005-12-20 05:23:00,86.224,86.242,86.212,86.215,205799997.0
2005-12-20 05:24:00,86.24,86.252,86.224,86.235,179100001.0
2005-12-20 05:25:00,86.23,86.255,86.228,86.246,174100001.0
2005-12-20 05:26:00,86.241,86.253,86.226,86.226,198900001.0
2005-12-20 05:27:00,86.251,86.251,86.203,86.203,163400002.0
2005-12-20 05:28:00,86.219,86.25,86.215,86.247,193399999.0
2005-12-20 05:29:00,86.224,86.245,86.209,86.238,251800000.0
2005-12-20 05:30:00,86.221,86.236,86.203,86.212,252899999.0
2005-12-20 05:31:00,86.23,86.246,86.212,86.233,204599995.0
2005-12-20 05:32:00,86.222,86.251,86.222,86.245,94300000.0
2005-12-20 05:33:00,86.243,86.264,86.237,86.253,192100001.0
2005-12-20 05:34:00,86.244,86.262,86.242,86.261,122999999.0
2005-12-20 05:35:00,86.243,86.265,86.239,86.265,146400000.0
2005-12-20 05:36:00,86.238,86.257,86.214,86.232,153900002.0
2005-12-20 05:37:00,86.21,86.25,86.21,86.25,186300001.0
2005-12-20 05:38:00,86.257,86.276,86.248,86.262,213700001.0
2005-12-20 05:39:00,86.253,86.263,86.233,86.259,177700002.0
2005-12-20 05:40:00,86.246,86.264,86.236,86.258,213100001.0
2005-12-20 05:41:00,86.252,86.267,86.242,86.256,260800000.0
2005-12-20 05:42:00,86.256,86.273,86.244,86.262,119000000.0
2005-12-20 05:43:00,86.257,86.302,86.257,86.302,155000000.0
2005-12-20 05:44:00,86.303,86.326,86.276,86.285,258600000.0
2005-12-20 05:45:00,86.27,86.283,86.25,86.27,140000002.0
2005-12-20 05:46:00,86.25,86.271,86.25,86.266,97500001.0
2005-12-20 05:47:00,86.258,86.281,86.243,86.264,154199999.0
2005-12-20 05:48:00,86.28,86.28,86.251,86.262,140500000.0
2005-12-20 05:49:00,86.283,86.297,86.265,86.272,173600001.0
2005-12-20 05:50:00,86.291,86.306,86.274,86.287,184800001.0
2005-12-20 05:51:00,86.284,86.288,86.251,86.273,157800000.0
2005-12-20 05:52:00,86.287,86.299,86.271,86.274,138299998.0
2005-12-20 05:53:00,86.288,86.305,86.274,86.275,213499999.0
2005-12-20 05:54:00,86.296,86.296,86.262,86.262,190900003.0
2005-12-20 05:55:00,86.278,86.286,86.26,86.26,214800001.0
2005-12-20 05:56:00,86.278,86.29,86.271,86.286,203399996.0
2005-12-20 05:57:00,86.281,86.292,86.254,86.275,142699999.0
2005-12-20 05:58:00,86.28,86.303,86.274,86.303,179399999.0
2005-12-20 05:59:00,86.288,86.307,86.281,86.299,219499997.0
2005-12-20 06:00:00,86.298,86.3,86.267,86.27,302299998.0
2005-12-20 06:01:00,86.285,86.297,86.271,86.287,211300001.0
2005-12-20 06:02:00,86.28,86.29,86.262,86.285,154999997.0
2005-12-20 06:03:00,86.279,86.289,86.258,86.276,192000001.0
2005-12-20 06:04:00,86.285,86.295,86.258,86.295,228200001.0
2005-12-20 06:05:00,86.263,86.292,86.241,86.292,181300001.0
2005-12-20 06:06:00,86.31,86.331,86.296,86.315,87400000.0
2005-12-20 06:07:00,86.319,86.325,86.293,86.297,251799998.0
2005-12-20 06:08:00,86.305,86.305,86.274,86.301,144900000.0
2005-12-20 06:09:00,86.277,86.297,86.273,86.289,219299999.0
2005-12-20 06:10:00,86.279,86.295,86.263,86.267,94900000.0
2005-12-20 06:11:00,86.279,86.279,86.25,86.251,114800003.0
2005-12-20 06:12:00,86.244,86.272,86.244,86.27,282100000.0
2005-12-20 06:13:00,86.253,86.277,86.248,86.269,180899999.0
2005-12-20 06:14:00,86.262,86.263,86.231,86.252,224800001.0
2005-12-20 06:15:00,86.248,86.254,86.232,86.233,180500001.0
2005-12-20 06:16:00,86.218,86.251,86.212,86.228,286500000.0
2005-12-20 06:17:00,86.207,86.232,86.196,86.208,149899999.0
2005-12-20 06:18:00,86.204,86.204,86.161,86.165,181900000.0
2005-12-20 06:19:00,86.187,86.202,86.173,86.177,107700000.0
2005-12-20 06:20:00,86.207,86.247,86.207,86.237,143200000.0
2005-12-20 06:21:00,86.233,86.237,86.217,86.217,192899997.0
2005-12-20 06:22:00,86.22,86.22,86.194,86.2,335699996.0
2005-12-20 06:23:00,86.203,86.226,86.199,86.21,205499997.0
2005-12-20 06:24:00,86.207,86.217,86.19,86.191,256199998.0
2005-12-20 06:25:00,86.197,86.211,86.191,86.2,303000001.0
2005-12-20 06:26:00,86.174,86.204,86.174,86.195,71100000.0
2005-12-20 06:27:00,86.186,86.212,86.186,86.206,160999999.0
2005-12-20 06:28:00,86.21,86.229,86.196,86.217,139399998.0
2005-12-20 06:29:00,86.219,86.231,86.182,86.21,86300000.0
2005-12-20 06:30:00,86.214,86.242,86.207,86.242,177299999.0
2005-12-20 06:31:00,86.233,86.251,86.217,86.236,139299999.0
2005-12-20 06:32:00,86.22,86.243,86.218,86.24,289999996.0
2005-12-20 06:33:00,86.225,86.24,86.208,86.238,209500000.0
2005-12-20 06:34:00,86.238,86.252,86.222,86.228,204500000.0
2005-12-20 06:35:00,86.226,86.226,86.189,86.205,226400003.0
2005-12-20 06:36:00,86.197,86.213,86.194,86.213,109200001.0
2005-12-20 06:37:00,86.196,86.249,86.196,86.249,76699998.0
2005-12-20 06:38:00,86.264,86.276,86.2,86.211,243500001.0
2005-12-20 06:39:00,86.21,86.21,86.177,86.181,127900000.0
2005-12-20 06:40:00,86.196,86.196,86.167,86.171,297100000.0
2005-12-20 06:41:00,86.17,86.196,86.167,86.196,121799999.0
2005-12-20 06:42:00,86.186,86.213,86.168,86.196,226199998.0
2005-12-20 06:43:00,86.225,86.239,86.214,86.218,166399999.0
2005-12-20 06:44:00,86.227,86.24,86.205,86.216,159200000.0
2005-12-20 06:45:00,86.203,86.227,86.198,86.198,226400000.0
2005-12-20 06:46:00,86.212,86.219,86.188,86.188,122300002.0
2005-12-20 06:47:00,86.197,86.212,86.18,86.18,122799999.0
2005-12-20 06:48:00,86.17,86.205,86.17,86.196,193799998.0
2005-12-20 06:49:00,86.179,86.211,86.179,86.205,181200000.0
2005-12-20 06:50:00,86.184,86.206,86.177,86.187,219900002.0
2005-12-20 06:51:00,86.213,86.245,86.202,86.23,160000003.0
2005-12-20 06:52:00,86.241,86.242,86.214,86.225,164199998.0
2005-12-20 06:53:00,86.24,86.24,86.202,86.21,109200001.0
2005-12-20 06:54:00,86.232,86.234,86.185,86.191,149199999.0
2005-12-20 06:55:00,86.199,86.21,86.185,86.185,105100001.0
2005-12-20 06:56:00,86.188,86.197,86.15,86.159,263200000.0
2005-12-20 06:57:00,86.152,86.162,86.135,86.145,117799999.0
2005-12-20 06:58:00,86.148,86.151,86.117,86.13,270900001.0
2005-12-20 06:59:00,86.148,86.175,86.134,86.163,103700000.0
2005-12-20 07:00:00,86.168,86.17,86.138,86.165,271500000.0
2005-12-20 07:01:00,86.164,86.167,86.134,86.154,245300001.0
2005-12-20 07:02:00,86.138,86.166,86.131,86.166,242200000.0
2005-12-20 07:03:00,86.17,86.172,86.138,86.138,120000002.0
2005-12-20 07:04:00,86.155,86.158,86.121,86.121,96700000.0
2005-12-20 07:05:00,86.136,86.15,86.118,86.132,173900000.0
2005-12-20 07:06:00,86.153,86.155,86.134,86.134,150800002.0
2005-12-20 07:07:00,86.129,86.151,86.106,86.149,151800000.0
2005-12-20 07:08:00,86.147,86.16,86.136,86.16,142300000.0
2005-12-20 07:09:00,86.141,86.189,86.141,86.187,216100000.0
2005-12-20 07:10:00,86.186,86.201,86.177,86.197,212499998.0
2005-12-20 07:11:00,86.203,86.206,86.169,86.169,95999999.0
2005-12-20 07:12:00,86.165,86.205,86.165,86.205,156399998.0
2005-12-20 07:13:00,86.192,86.213,86.188,86.211,150100001.0
2005-12-20 07:14:00,86.199,86.216,86.198,86.205,208200000.0
2005-12-20 07:15:00,86.173,86.22,86.173,86.212,128800000.0
2005-12-20 07:16:00,86.197,86.213,86.17,86.18,373699991.0
2005-12-20 07:17:00,86.171,86.19,86.152,86.169,113800001.0
2005-12-20 07:18:00,86.159,86.176,86.147,86.171,259100004.0
2005-12-20 07:19:00,86.163,86.179,86.141,86.179,222000001.0
2005-12-20 07:20:00,86.171,86.171,86.146,86.146,183799997.0
2005-12-20 07:21:00,86.155,86.172,86.143,86.145,198599997.0
2005-12-20 07:22:00,86.142,86.176,86.137,86.176,171699999.0
2005-12-20 07:23:00,86.148,86.178,86.144,86.16,134099998.0
2005-12-20 07:24:00,86.146,86.17,86.127,86.17,150500000.0
2005-12-20 07:25:00,86.154,86.177,86.154,86.177,249900000.0
2005-12-20 07:26:00,86.185,86.193,86.157,86.175,356700003.0
2005-12-20 07:27:00,86.176,86.192,86.169,86.188,186900000.0
2005-12-20 07:28:00,86.165,86.181,86.149,86.169,191200000.0
2005-12-20 07:29:00,86.175,86.175,86.152,86.157,232599999.0
2005-12-20 07:30:00,86.17,86.188,86.159,86.169,177699998.0
2005-12-20 07:31:00,86.187,86.191,86.165,86.168,214300000.0
2005-12-20 07:32:00,86.177,86.193,86.161,86.174,229499999.0
2005-12-20 07:33:00,86.16,86.178,86.149,86.165,198900002.0
2005-12-20 07:34:00,86.16,86.173,86.132,86.149,143800000.0
2005-12-20 07:35:00,86.143,86.154,86.12,86.136,236399998.0
2005-12-20 07:36:00,86.151,86.162,86.134,86.155,274999995.0
2005-12-20 07:37:00,86.139,86.16,86.132,86.16,173599997.0
2005-12-20 07:38:00,86.132,86.17,86.132,86.17,150500000.0
2005-12-20 07:39:00,86.172,86.182,86.152,86.169,116699999.0
2005-12-20 07:40:00,86.146,86.176,86.146,86.168,110900000.0
2005-12-20 07:41:00,86.158,86.17,86.15,86.165,93600000.0
2005-12-20 07:42:00,86.159,86.193,86.159,86.193,212400000.0
2005-12-20 07:43:00,86.184,86.196,86.168,86.189,206800001.0
2005-12-20 07:44:00,86.192,86.197,86.168,86.169,122999998.0
2005-12-20 07:45:00,86.165,86.175,86.146,86.148,127600000.0
2005-12-20 07:46:00,86.126,86.169,86.126,86.165,188099999.0
2005-12-20 07:47:00,86.137,86.154,86.122,86.134,254800000.0
2005-12-20 07:48:00,86.134,86.162,86.122,86.143,224799996.0
2005-12-20 07:49:00,86.141,86.149,86.118,86.13,306999995.0
2005-12-20 07:50:00,86.146,86.182,86.126,86.158,234499998.0
2005-12-20 07:51:00,86.168,86.18,86.157,86.162,138100002.0
2005-12-20 07:52:00,86.158,86.18,86.13,86.158,79400000.0
2005-12-20 07:53:00,86.175,86.185,86.141,86.175,162799999.0
2005-12-20 07:54:00,86.178,86.182,86.164,86.166,39200000.0
2005-12-20 07:55:00,86.178,86.193,86.17,86.17,209699998.0
2005-12-20 07:56:00,86.183,86.193,86.158,86.168,158400002.0
2005-12-20 07:57:00,86.167,86.188,86.165,86.188,144500001.0
2005-12-20 07:58:00,86.173,86.196,86.165,86.175,118699998.0
2005-12-20 07:59:00,86.158,86.178,86.15,86.165,176299996.0
2005-12-20 08:00:00,86.173,86.183,86.154,86.181,139899998.0
2005-12-20 08:01:00,86.179,86.192,86.164,86.186,113700000.0
2005-12-20 08:02:00,86.179,86.189,86.16,86.169,228700001.0
2005-12-20 08:03:00,86.18,86.193,86.165,86.17,237000003.0
2005-12-20 08:04:00,86.171,86.189,86.153,86.174,127000000.0
2005-12-20 08:05:00,86.189,86.229,86.181,86.194,120400000.0
2005-12-20 08:06:00,86.221,86.244,86.206,86.218,242099998.0
2005-12-20 08:07:00,86.207,86.252,86.207,86.236,287500000.0
2005-12-20 08:08:00,86.245,86.272,86.245,86.268,104500002.0
2005-12-20 08:09:00,86.258,86.261,86.236,86.25,187999998.0
2005-12-20 08:10:00,86.243,86.285,86.243,86.285,203000001.0
2005-12-20 08:11:00,86.281,86.289,86.258,86.258,196099997.0
2005-12-20 08:12:00,86.235,86.255,86.219,86.238,206300000.0
2005-12-20 08:13:00,86.242,86.279,86.225,86.261,327099999.0
2005-12-20 08:14:00,86.262,86.279,86.246,86.246,115900000.0
2005-12-20 08:15:00,86.243,86.28,86.243,86.28,173899999.0
2005-12-20 08:16:00,86.27,86.284,86.251,86.269,156500001.0
2005-12-20 08:17:00,86.271,86.286,86.257,86.277,187999999.0
2005-12-20 08:18:00,86.282,86.289,86.265,86.265,162200001.0
2005-12-20 08:19:00,86.282,86.282,86.257,86.257,152700000.0
2005-12-20 08:20:00,86.273,86.275,86.243,86.259,153300000.0
2005-12-20 08:21:00,86.28,86.28,86.25,86.25,258199996.0
2005-12-20 08:22:00,86.25,86.275,86.248,86.275,115999997.0
2005-12-20 08:23:00,86.271,86.282,86.253,86.264,193900002.0
2005-12-20 08:24:00,86.272,86.289,86.257,86.276,176100000.0
2005-12-20 08:25:00,86.248,86.296,86.248,86.296,183900000.0
2005-12-20 08:26:00,86.283,86.303,86.283,86.303,66899999.0
2005-12-20 08:27:00,86.305,86.338,86.303,86.325,186800002.0
2005-12-20 08:28:00,86.329,86.338,86.308,86.322,194599998.0
2005-12-20 08:29:00,86.333,86.333,86.307,86.317,183100001.0
2005-12-20 08:30:00,86.301,86.318,86.291,86.308,278800002.0
2005-12-20 08:31:00,86.302,86.302,86.274,86.277,161700000.0
2005-12-20 08:32:00,86.3,86.305,86.254,86.254,324300003.0
2005-12-20 08:33:00,86.263,86.292,86.263,86.29,283999999.0
2005-12-20 08:34:00,86.274,86.287,86.254,86.259,159999999.0
2005-12-20 08:35:00,86.274,86.304,86.273,86.295,146300002.0
2005-12-20 08:36:00,86.303,86.303,86.25,86.272,161800000.0
2005-12-20 08:37:00,86.284,86.301,86.277,86.281,232399998.0
2005-12-20 08:38:00,86.301,86.316,86.277,86.304,122199998.0
2005-12-20 08:39:00,86.292,86.311,86.285,86.306,179900001.0
2005-12-20 08:40:00,86.283,86.3,86.277,86.295,216600000.0
2005-12-20 08:41:00,86.29,86.29,86.248,86.248,118900000.0
2005-12-20 08:42:00,86.258,86.281,86.252,86.274,148099998.0
2005-12-20 08:43:00,86.252,86.275,86.244,86.263,247300001.0
2005-12-20 08:44:00,86.256,86.287,86.256,86.283,297899999.0
2005-12-20 08:45:00,86.262,86.28,86.257,86.279,135999998.0
2005-12-20 08:46:00,86.278,86.293,86.266,86.275,218600001.0
2005-12-20 08:47:00,86.29,86.303,86.269,86.279,136599999.0
2005-12-20 08:48:00,86.298,86.317,86.298,86.314,166899997.0
2005-12-20 08:49:00,86.315,86.325,86.287,86.31,177799999.0
2005-12-20 08:50:00,86.323,86.331,86.302,86.318,139600001.0
2005-12-20 08:51:00,86.313,86.316,86.284,86.284,211300001.0
2005-12-20 08:52:00,86.319,86.324,86.295,86.298,230400000.0
2005-12-20 08:53:00,86.307,86.344,86.304,86.344,207099999.0
2005-12-20 08:54:00,86.334,86.348,86.317,86.341,88599999.0
2005-12-20 08:55:00,86.328,86.355,86.328,86.345,162800003.0
2005-12-20 08:56:00,86.337,86.352,86.33,86.346,215300001.0
2005-12-20 08:57:00,86.344,86.344,86.32,86.325,164400000.0
2005-12-20 08:58:00,86.307,86.334,86.286,86.305,91899999.0
2005-12-20 08:59:00,86.308,86.336,86.305,86.318,333999995.0
2005-12-20 09:00:00,86.288,86.318,86.288,86.308,183800000.0
2005-12-20 09:01:00,86.296,86.313,86.285,86.302,155900000.0
2005-12-20 09:02:00,86.304,86.321,86.296,86.308,118500000.0
2005-12-20 09:03:00,86.309,86.324,86.298,86.308,195100001.0
2005-12-20 09:04:00,86.32,86.329,86.297,86.297,197799999.0
2005-12-20 09:05:00,86.312,86.327,86.293,86.309,227500001.0
2005-12-20 09:06:00,86.297,86.326,86.291,86.326,130999999.0
2005-12-20 09:07:00,86.317,86.343,86.317,86.333,177099999.0
2005-12-20 09:08:00,86.33,86.338,86.316,86.335,158499999.0
2005-12-20 09:09:00,86.349,86.362,86.336,86.35,118000000.0
2005-12-20 09:10:00,86.355,86.355,86.32,86.33,182100002.0
2005-12-20 09:11:00,86.336,86.354,86.326,86.343,186400001.0
2005-12-20 09:12:00,86.341,86.376,86.341,86.372,127699998.0
2005-12-20 09:13:00,86.361,86.38,86.353,86.38,193700000.0
2005-12-20 09:14:00,86.387,86.418,86.387,86.404,176399998.0
2005-12-20 09:15:00,86.388,86.406,86.384,86.406,268699999.0
2005-12-20 09:16:00,86.403,86.405,86.383,86.388,109100000.0
2005-12-20 09:17:00,86.393,86.422,86.393,86.42,198700002.0
2005-12-20 09:18:00,86.425,86.443,86.414,86.42,136099998.0
2005-12-20 09:19:00,86.405,86.427,86.389,86.406,196599998.0
2005-12-20 09:20:00,86.413,86.416,86.397,86.4,184400000.0
2005-12-20 09:21:00,86.413,86.422,86.389,86.41,158799999.0
2005-12-20 09:22:00,86.406,86.419,86.372,86.389,183199998.0
2005-12-20 09:23:00,86.358,86.377,86.347,86.366,136499998.0
2005-12-20 09:24:00,86.357,86.385,86.346,86.352,189300000.0
2005-12-20 09:25:00,86.354,86.372,86.345,86.366,157600001.0
2005-12-20 09:26:00,86.351,86.368,86.344,86.357,214699999.0
2005-12-20 09:27:00,86.343,86.365,86.334,86.355,174300001.0
2005-12-20 09:28:00,86.332,86.353,86.325,86.344,204399997.0
2005-12-20 09:29:00,86.307,86.336,86.306,86.32,115900001.0
2005-12-20 09:30:00,86.324,86.351,86.316,86.317,189399999.0
2005-12-20 09:31:00,86.348,86.374,86.338,86.356,259799997.0
2005-12-20 09:32:00,86.355,86.377,86.348,86.377,122500000.0
2005-12-20 09:33:00,86.349,86.374,86.349,86.35,135499999.0
2005-12-20 09:34:00,86.306,86.334,86.302,86.321,112599998.0
2005-12-20 09:35:00,86.321,86.321,86.3,86.303,145099999.0
2005-12-20 09:36:00,86.315,86.317,86.3,86.3,124500002.0
2005-12-20 09:37:00,86.317,86.322,86.294,86.294,182000000.0
2005-12-20 09:38:00,86.282,86.303,86.277,86.295,138599999.0
2005-12-20 09:39:00,86.29,86.308,86.277,86.308,142400000.0
2005-12-20 09:40:00,86.285,86.317,86.285,86.303,138000000.0
2005-12-20 09:41:00,86.278,86.3,86.25,86.263,166600000.0
2005-12-20 09:42:00,86.259,86.259,86.241,86.241,171299996.0
2005-12-20 09:43:00,86.261,86.266,86.233,86.233,166599997.0
2005-12-20 09:44:00,86.248,86.269,86.228,86.246,194000000.0
2005-12-20 09:45:00,86.259,86.271,86.242,86.257,126700002.0
2005-12-20 09:46:00,86.263,86.263,86.234,86.241,302299998.0
2005-12-20 09:47:00,86.245,86.276,86.239,86.259,186800000.0
2005-12-20 09:48:00,86.241,86.259,86.22,86.24,165099999.0
2005-12-20 09:49:00,86.258,86.272,86.244,86.264,239599999.0
2005-12-20 09:50:00,86.267,86.273,86.248,86.255,258299999.0
2005-12-20 09:51:00,86.251,86.269,86.23,86.25,171999998.0
2005-12-20 09:52:00,86.26,86.29,86.26,86.277,122499998.0
2005-12-20 09:53:00,86.278,86.283,86.26,86.267,196300000.0
2005-12-20 09:54:00,86.265,86.283,86.255,86.27,136800002.0
2005-12-20 09:55:00,86.256,86.272,86.245,86.266,127000000.0
2005-12-20 09:56:00,86.262,86.282,86.259,86.276,212199994.0
2005-12-20 09:57:00,86.271,86.273,86.245,86.256,201800001.0
2005-12-20 09:58:00,86.265,86.292,86.256,86.291,180100000.0
2005-12-20 09:59:00,86.287,86.311,86.271,86.293,202700003.0
2005-12-20 10:00:00,86.302,86.335,86.302,86.31,156399999.0
2005-12-20 10:01:00,86.321,86.327,86.304,86.313,115699997.0
2005-12-20 10:02:00,86.309,86.326,86.305,86.317,235099997.0
2005-12-20 10:03:00,86.306,86.319,86.286,86.312,287600000.0
2005-12-20 10:04:00,86.311,86.311,86.286,86.297,167499998.0
2005-12-20 10:05:00,86.305,86.31,86.28,86.296,101099999.0
2005-12-20 10:06:00,86.304,86.314,86.281,86.294,312299997.0
2005-12-20 10:07:00,86.296,86.313,86.286,86.304,360999995.0
2005-12-20 10:08:00,86.292,86.307,86.278,86.298,117300001.0
2005-12-20 10:09:00,86.31,86.322,86.295,86.295,265599999.0
2005-12-20 10:10:00,86.31,86.31,86.282,86.285,113900000.0
2005-12-20 10:11:00,86.305,86.305,86.284,86.29,157599999.0
2005-12-20 10:12:00,86.284,86.284,86.25,86.25,139600003.0
2005-12-20 10:13:00,86.256,86.256,86.233,86.233,82400000.0
2005-12-20 10:14:00,86.241,86.259,86.236,86.259,191299997.0
2005-12-20 10:15:00,86.256,86.268,86.244,86.253,90100001.0
2005-12-20 10:16:00,86.261,86.27,86.241,86.243,254199998.0
2005-12-20 10:17:00,86.252,86.275,86.237,86.257,212099997.0
2005-12-20 10:18:00,86.259,86.283,86.256,86.274,133000001.0
2005-12-20 10:19:00,86.266,86.271,86.245,86.245,203600000.0
2005-12-20 10:20:00,86.253,86.274,86.24,86.24,195600001.0
2005-12-20 10:21:00,86.227,86.265,86.227,86.265,185200002.0
2005-12-20 10:22:00,86.26,86.27,86.241,86.251,179999999.0
2005-12-20 10:23:00,86.251,86.265,86.232,86.25,218200004.0
2005-12-20 10:24:00,86.242,86.256,86.211,86.229,156599999.0
2005-12-20 10:25:00,86.243,86.244,86.217,86.231,102700000.0
2005-12-20 10:26:00,86.223,86.249,86.22,86.24,199599998.0
2005-12-20 10:27:00,86.233,86.265,86.233,86.244,390499997.0
2005-12-20 10:28:00,86.223,86.244,86.206,86.219,140599997.0
2005-12-20 10:29:00,86.197,86.216,86.18,86.191,264199999.0
2005-12-20 10:30:00,86.199,86.199,86.153,86.165,167400000.0
2005-12-20 10:31:00,86.152,86.165,86.127,86.156,239900005.0
2005-12-20 10:32:00,86.148,86.174,86.143,86.164,188300000.0
2005-12-20 10:33:00,86.159,86.18,86.149,86.172,164300001.0
2005-12-20 10:34:00,86.187,86.187,86.158,86.158,133200000.0
2005-12-20 10:35:00,86.192,86.204,86.174,86.182,276699997.0
2005-12-20 10:36:00,86.184,86.184,86.154,86.154,141699999.0
2005-12-20 10:37:00,86.163,86.163,86.142,86.163,131499999.0
2005-12-20 10:38:00,86.139,86.157,86.118,86.128,241999999.0
2005-12-20 10:39:00,86.114,86.139,86.114,86.132,231599999.0
2005-12-20 10:40:00,86.105,86.125,86.096,86.111,163800002.0
2005-12-20 10:41:00,86.108,86.108,86.065,86.065,219100000.0
2005-12-20 10:42:00,86.059,86.077,86.037,86.048,294099994.0
2005-12-20 10:43:00,86.031,86.065,86.031,86.052,221899996.0
2005-12-20 10:44:00,86.037,86.079,86.036,86.054,284499999.0
2005-12-20 10:45:00,86.067,86.07,86.045,86.05,140700000.0
2005-12-20 10:46:00,86.055,86.086,86.055,86.086,117599999.0
2005-12-20 10:47:00,86.074,86.094,86.069,86.089,112299999.0
2005-12-20 10:48:00,86.093,86.095,86.067,86.072,152299999.0
2005-12-20 10:49:00,86.092,86.105,86.082,86.085,150199998.0
2005-12-20 10:50:00,86.098,86.098,86.053,86.053,156999999.0
2005-12-20 10:51:00,86.088,86.09,86.063,86.064,130000001.0
2005-12-20 10:52:00,86.087,86.107,86.072,86.076,318500003.0
2005-12-20 10:53:00,86.093,86.11,86.08,86.097,195199996.0
2005-12-20 10:54:00,86.103,86.125,86.094,86.108,71400000.0
2005-12-20 10:55:00,86.124,86.138,86.099,86.125,188799997.0
2005-12-20 10:56:00,86.134,86.141,86.116,86.127,182899998.0
2005-12-20 10:57:00,86.137,86.157,86.136,86.153,60900000.0
2005-12-20 10:58:00,86.136,86.156,86.126,86.139,192900000.0
2005-12-20 10:59:00,86.111,86.139,86.1,86.139,297399996.0
2005-12-20 11:00:00,86.132,86.149,86.088,86.147,253699999.0
2005-12-20 11:01:00,86.149,86.161,86.137,86.149,231500000.0
2005-12-20 11:02:00,86.129,86.161,86.129,86.16,163300000.0
2005-12-20 11:03:00,86.149,86.16,86.129,86.147,293199995.0
2005-12-20 11:04:00,86.153,86.168,86.141,86.155,222200001.0
2005-12-20 11:05:00,86.161,86.161,86.139,86.141,211499998.0
2005-12-20 11:06:00,86.155,86.169,86.138,86.153,65299999.0
2005-12-20 11:07:00,86.149,86.183,86.149,86.173,263300002.0
2005-12-20 11:08:00,86.158,86.179,86.147,86.172,176600001.0
2005-12-20 11:09:00,86.185,86.194,86.165,86.17,195200002.0
2005-12-20 11:10:00,86.178,86.19,86.157,86.157,231400004.0
2005-12-20 11:11:00,86.163,86.166,86.139,86.146,223199999.0
2005-12-20 11:12:00,86.153,86.176,86.153,86.172,184400000.0
2005-12-20 11:13:00,86.158,86.181,86.142,86.181,271299999.0
2005-12-20 11:14:00,86.167,86.186,86.158,86.174,201199999.0
2005-12-20 11:15:00,86.154,86.171,86.145,86.163,150399999.0
2005-12-20 11:16:00,86.157,86.177,86.157,86.175,130899999.0
2005-12-20 11:17:00,86.161,86.174,86.147,86.155,150699999.0
2005-12-20 11:18:00,86.134,86.134,86.094,86.094,132699999.0
2005-12-20 11:19:00,86.088,86.107,86.08,86.099,213700000.0
2005-12-20 11:20:00,86.093,86.116,86.074,86.11,140300001.0
2005-12-20 11:21:00,86.114,86.126,86.104,86.114,125500001.0
2005-12-20 11:22:00,86.109,86.132,86.104,86.125,200699996.0
2005-12-20 11:23:00,86.11,86.137,86.106,86.137,209299997.0
2005-12-20 11:24:00,86.138,86.138,86.117,86.12,163999997.0
2005-12-20 11:25:00,86.135,86.145,86.121,86.13,183899997.0
2005-12-20 11:26:00,86.143,86.158,86.117,86.137,177099996.0
2005-12-20 11:27:00,86.142,86.161,86.135,86.145,71900000.0
2005-12-20 11:28:00,86.142,86.147,86.107,86.124,239499995.0
2005-12-20 11:29:00,86.159,86.165,86.144,86.163,242700002.0
2005-12-20 11:30:00,86.145,86.161,86.13,86.158,174099998.0
2005-12-20 11:31:00,86.162,86.169,86.145,86.157,174599999.0
2005-12-20 11:32:00,86.159,86.17,86.139,86.152,305199999.0
2005-12-20 11:33:00,86.142,86.161,86.13,86.147,237700000.0
2005-12-20 11:34:00,86.144,86.158,86.127,86.146,170799997.0
2005-12-20 11:35:00,86.146,86.149,86.121,86.121,189099998.0
2005-12-20 11:36:00,86.136,86.15,86.123,86.14,257099999.0
2005-12-20 11:37:00,86.137,86.141,86.119,86.123,238599999.0
2005-12-20 11:38:00,86.11,86.136,86.104,86.132,327699996.0
2005-12-20 11:39:00,86.119,86.119,86.091,86.102,184200000.0
2005-12-20 11:40:00,86.061,86.106,86.061,86.089,149999999.0
2005-12-20 11:41:00,86.093,86.094,86.057,86.057,237199997.0
2005-12-20 11:42:00,86.043,86.07,86.035,86.055,230600000.0
2005-12-20 11:43:00,86.055,86.072,86.042,86.054,211599999.0
2005-12-20 11:44:00,86.062,86.076,86.046,86.069,246099999.0
2005-12-20 11:45:00,86.072,86.076,86.042,86.061,331199999.0
2005-12-20 11:46:00,86.054,86.071,86.047,86.065,312299998.0
2005-12-20 11:47:00,86.067,86.072,86.04,86.041,251799998.0
2005-12-20 11:48:00,86.053,86.067,86.033,86.058,200599996.0
2005-12-20 11:49:00,86.037,86.065,86.035,86.054,259799996.0
2005-12-20 11:50:00,86.047,86.054,86.033,86.038,140000001.0
2005-12-20 11:51:00,86.065,86.083,86.042,86.068,264199998.0
2005-12-20 11:52:00,86.055,86.075,86.032,86.052,303500005.0
2005-12-20 11:53:00,86.04,86.06,86.035,86.05,199600001.0
2005-12-20 11:54:00,86.047,86.065,86.022,86.04,242700002.0
2005-12-20 11:55:00,86.041,86.062,86.032,86.045,139300002.0
2005-12-20 11:56:00,86.053,86.072,86.042,86.065,222300002.0
2005-12-20 11:57:00,86.073,86.078,86.055,86.055,233300003.0
2005-12-20 11:58:00,86.045,86.063,86.039,86.055,104900000.0
2005-12-20 11:59:00,86.046,86.052,86.02,86.028,226699999.0
2005-12-20 12:00:00,86.012,86.048,86.009,86.048,159899998.0
2005-12-20 12:01:00,86.047,86.048,86.031,86.032,96599998.0
2005-12-20 12:02:00,86.039,86.059,86.031,86.047,160800001.0
2005-12-20 12:03:00,86.026,86.05,85.999,85.999,196900000.0
2005-12-20 12:04:00,86.011,86.03,85.994,86.012,177000000.0
2005-12-20 12:05:00,86.02,86.049,86.02,86.045,154399999.0
2005-12-20 12:06:00,86.033,86.033,85.987,85.998,159900002.0
2005-12-20 12:07:00,86.001,86.001,85.949,85.981,185299998.0
2005-12-20 12:08:00,85.977,86.008,85.977,86.006,178600000.0
2005-12-20 12:09:00,85.996,86.016,85.993,85.999,153599999.0
2005-12-20 12:10:00,86.028,86.028,86.005,86.005,128100001.0
2005-12-20 12:11:00,86.0,86.03,85.999,86.018,129800001.0
2005-12-20 12:12:00,86.017,86.033,86.016,86.032,107700000.0
2005-12-20 12:13:00,86.023,86.029,86.005,86.005,196200001.0
2005-12-20 12:14:00,86.034,86.044,86.018,86.023,250800002.0
2005-12-20 12:15:00,86.048,86.051,86.022,86.022,128500000.0
2005-12-20 12:16:00,86.016,86.03,85.998,86.022,242900001.0
2005-12-20 12:17:00,86.013,86.034,86.006,86.032,123200000.0
2005-12-20 12:18:00,86.011,86.026,85.999,86.019,253300002.0
2005-12-20 12:19:00,86.006,86.014,85.986,85.989,236799999.0
2005-12-20 12:20:00,85.998,86.035,85.996,86.035,316099999.0
2005-12-20 12:21:00,86.03,86.065,86.03,86.06,164100001.0
2005-12-20 12:22:00,86.058,86.069,86.04,86.049,90699999.0
2005-12-20 12:23:00,86.039,86.053,86.028,86.045,236999998.0
2005-12-20 12:24:00,86.04,86.042,86.018,86.019,213300000.0
2005-12-20 12:25:00,86.04,86.044,86.012,86.026,310599997.0
2005-12-20 12:26:00,86.037,86.073,86.036,86.067,125999998.0
2005-12-20 12:27:00,86.067,86.067,86.025,86.043,184199998.0
2005-12-20 12:28:00,86.031,86.057,86.024,86.041,243099999.0
2005-12-20 12:29:00,86.044,86.048,86.018,86.031,151600001.0
2005-12-20 12:30:00,86.028,86.028,85.996,85.996,216400001.0
2005-12-20 12:31:00,86.01,86.023,85.993,86.023,202299999.0
2005-12-20 12:32:00,86.007,86.035,86.005,86.022,204999999.0
2005-12-20 12:33:00,86.024,86.043,86.007,86.012,197700000.0
2005-12-20 12:34:00,86.024,86.037,86.006,86.023,205600000.0
2005-12-20 12:35:00,86.013,86.026,85.998,86.014,138899998.0
2005-12-20 12:36:00,86.013,86.013,85.972,85.99,358799997.0
2005-12-20 12:37:00,86.004,86.017,85.985,86.002,182000001.0
2005-12-20 12:38:00,86.017,86.017,85.995,85.996,133199999.0
2005-12-20 12:39:00,86.005,86.018,85.995,86.012,85800000.0
2005-12-20 12:40:00,85.998,86.017,85.993,86.017,90300001.0
2005-12-20 12:41:00,86.011,86.032,86.009,86.032,133400000.0
2005-12-20 12:42:00,86.019,86.047,86.019,86.043,196399998.0
2005-12-20 12:43:00,86.018,86.042,86.003,86.023,329900000.0
2005-12-20 12:44:00,86.024,86.036,86.004,86.013,142700001.0
2005-12-20 12:45:00,86.032,86.048,86.026,86.048,159200001.0
2005-12-20 12:46:00,86.033,86.034,86.007,86.01,220900002.0
2005-12-20 12:47:00,86.0,86.023,85.957,86.013,188600000.0
2005-12-20 12:48:00,86.014,86.014,85.992,85.993,140600000.0
2005-12-20 12:49:00,85.997,86.018,85.987,86.018,242799999.0
2005-12-20 12:50:00,86.015,86.035,86.001,86.021,97300000.0
2005-12-20 12:51:00,86.025,86.045,86.021,86.032,220900000.0
2005-12-20 12:52:00,86.014,86.03,86.001,86.02,220399995.0
2005-12-20 12:53:00,85.987,86.016,85.97,85.993,193899999.0
2005-12-20 12:54:00,85.986,86.002,85.98,85.995,221100004.0
2005-12-20 12:55:00,86.001,86.005,85.983,85.997,131400001.0
2005-12-20 12:56:00,85.981,85.996,85.974,85.993,97300001.0
2005-12-20 12:57:00,85.993,86.007,85.975,85.981,145100000.0
2005-12-20 12:58:00,86.005,86.005,85.983,85.99,155899999.0
2005-12-20 12:59:00,85.971,85.99,85.965,85.99,136700001.0
2005-12-20 13:00:00,85.988,86.006,85.976,85.993,172900000.0
2005-12-20 13:01:00,86.009,86.019,85.993,86.003,176900001.0
2005-12-20 13:02:00,85.998,86.025,85.991,86.012,256299997.0
2005-12-20 13:03:00,86.009,86.014,85.97,85.981,186100003.0
2005-12-20 13:04:00,85.98,86.002,85.98,86.002,82799998.0
2005-12-20 13:05:00,86.004,86.016,85.987,85.988,145500001.0
2005-12-20 13:06:00,85.998,86.014,85.985,86.01,249499999.0
2005-12-20 13:07:00,86.005,86.015,85.98,86.002,117900000.0
2005-12-20 13:08:00,85.994,86.018,85.974,86.018,183700002.0
2005-12-20 13:09:00,86.015,86.022,85.99,85.995,267200001.0
2005-12-20 13:10:00,86.001,86.026,85.991,86.026,129500001.0
2005-12-20 13:11:00,86.026,86.038,86.012,86.025,157400003.0
2005-12-20 13:12:00,86.038,86.038,86.001,86.015,194599999.0
2005-12-20 13:13:00,86.039,86.043,86.018,86.027,187699999.0
2005-12-20 13:14:00,86.052,86.052,86.025,86.025,141200000.0
2005-12-20 13:15:00,86.023,86.043,86.021,86.042,195700000.0
2005-12-20 13:16:00,86.043,86.05,86.025,86.033,254600000.0
2005-12-20 13:17:00,86.04,86.05,86.021,86.035,191600002.0
2005-12-20 13:18:00,86.043,86.046,86.023,86.034,242299997.0
2005-12-20 13:19:00,86.026,86.05,86.023,86.043,296699999.0
2005-12-20 13:20:00,86.03,86.05,86.03,86.038,180900000.0
2005-12-20 13:21:00,86.028,86.046,86.011,86.034,219700000.0
2005-12-20 13:22:00,86.03,86.03,86.01,86.013,83000000.0
2005-12-20 13:23:00,86.033,86.039,86.017,86.027,259699998.0
2005-12-20 13:24:00,86.041,86.052,86.029,86.036,228400001.0
2005-12-20 13:25:00,86.036,86.058,86.035,86.058,175900000.0
2005-12-20 13:26:00,86.058,86.058,86.032,86.041,256299999.0
2005-12-20 13:27:00,86.035,86.048,86.014,86.031,238500000.0
2005-12-20 13:28:00,86.022,86.047,86.022,86.047,190799997.0
2005-12-20 13:29:00,86.049,86.068,86.034,86.055,164599998.0
2005-12-20 13:30:00,86.046,86.075,86.041,86.051,160400000.0
2005-12-20 13:31:00,86.034,86.056,86.027,86.052,247999996.0
2005-12-20 13:32:00,86.042,86.067,86.04,86.042,265000000.0
2005-12-20 13:33:00,86.029,86.062,86.029,86.044,199900000.0
2005-12-20 13:34:00,86.047,86.055,86.033,86.033,203999999.0
2005-12-20 13:35:00,86.05,86.053,86.029,86.042,153100003.0
2005-12-20 13:36:00,86.047,86.047,86.019,86.02,240100001.0
2005-12-20 13:37:00,86.053,86.067,86.037,86.038,275399998.0
2005-12-20 13:38:00,86.061,86.081,86.055,86.058,311099999.0
2005-12-20 13:39:00,86.086,86.104,86.08,86.087,187500003.0
2005-12-20 13:40:00,86.086,86.11,86.08,86.1,244499999.0
2005-12-20 13:41:00,86.077,86.096,86.067,86.082,188399997.0
2005-12-20 13:42:00,86.068,86.088,86.061,86.079,134000001.0
2005-12-20 13:43:00,86.055,86.092,86.055,86.09,159699998.0
2005-12-20 13:44:00,86.072,86.093,86.065,86.086,212299999.0
2005-12-20 13:45:00,86.06,86.08,86.031,86.076,274300001.0
2005-12-20 13:46:00,86.072,86.074,86.045,86.052,273800001.0
2005-12-20 13:47:00,86.065,86.08,86.049,86.061,159800000.0
2005-12-20 13:48:00,86.076,86.076,86.039,86.039,243900000.0
2005-12-20 13:49:00,86.045,86.083,86.042,86.083,284500000.0
2005-12-20 13:50:00,86.081,86.1,86.062,86.084,177699998.0
2005-12-20 13:51:00,86.105,86.119,86.091,86.091,242800004.0
2005-12-20 13:52:00,86.096,86.11,86.076,86.093,233900000.0
2005-12-20 13:53:00,86.104,86.118,86.091,86.108,263099998.0
2005-12-20 13:54:00,86.062,86.088,86.058,86.07,156300000.0
2005-12-20 13:55:00,86.073,86.074,86.051,86.054,309799997.0
2005-12-20 13:56:00,86.07,86.07,86.036,86.048,231000001.0
2005-12-20 13:57:00,86.065,86.077,86.05,86.065,222800000.0
2005-12-20 13:58:00,86.062,86.062,86.034,86.042,120300002.0
2005-12-20 13:59:00,86.053,86.067,86.044,86.065,251099997.0
2005-12-20 14:00:00,86.065,86.065,86.03,86.051,247999998.0
2005-12-20 14:01:00,86.061,86.086,86.041,86.069,208100002.0
2005-12-20 14:02:00,86.066,86.089,86.059,86.074,137300002.0
2005-12-20 14:03:00,86.079,86.091,86.052,86.056,186100000.0
2005-12-20 14:04:00,86.075,86.08,86.055,86.064,148800002.0
2005-12-20 14:05:00,86.063,86.079,86.056,86.071,108800001.0
2005-12-20 14:06:00,86.05,86.095,86.05,86.063,235999998.0
2005-12-20 14:07:00,86.064,86.067,86.045,86.05,208200000.0
2005-12-20 14:08:00,86.065,86.065,86.044,86.046,247400005.0
2005-12-20 14:09:00,86.065,86.083,86.05,86.06,82000000.0
2005-12-20 14:10:00,86.083,86.083,86.063,86.063,186399998.0
2005-12-20 14:11:00,86.069,86.094,86.066,86.079,231100002.0
2005-12-20 14:12:00,86.053,86.074,86.046,86.063,191999999.0
2005-12-20 14:13:00,86.056,86.065,86.042,86.05,211400000.0
2005-12-20 14:14:00,86.057,86.057,86.024,86.03,172599998.0
2005-12-20 14:15:00,86.046,86.052,86.016,86.039,272699999.0
2005-12-20 14:16:00,86.036,86.067,86.036,86.057,294800000.0
2005-12-20 14:17:00,86.056,86.072,86.041,86.056,141900001.0
2005-12-20 14:18:00,86.031,86.054,86.023,86.043,134599998.0
2005-12-20 14:19:00,86.042,86.054,86.012,86.03,188000000.0
2005-12-20 14:20:00,86.033,86.065,86.03,86.065,181500001.0
2005-12-20 14:21:00,86.062,86.077,86.046,86.072,257600001.0
2005-12-20 14:22:00,86.069,86.085,86.055,86.067,178500000.0
2005-12-20 14:23:00,86.08,86.08,86.05,86.057,150900002.0
2005-12-20 14:24:00,86.058,86.076,86.056,86.073,280899998.0
2005-12-20 14:25:00,86.08,86.103,86.073,86.081,169899996.0
2005-12-20 14:26:00,86.105,86.111,86.078,86.093,162100001.0
2005-12-20 14:27:00,86.095,86.119,86.091,86.109,80000000.0
2005-12-20 14:28:00,86.1,86.124,86.093,86.107,198299997.0
2005-12-20 14:29:00,86.117,86.117,86.088,86.093,195199998.0
2005-12-20 14:30:00,86.1,86.112,86.083,86.093,306899996.0
2005-12-20 14:31:00,86.096,86.112,86.085,86.101,192599998.0
2005-12-20 14:32:00,86.081,86.095,86.07,86.088,174900001.0
2005-12-20 14:33:00,86.062,86.086,86.049,86.065,134399998.0
2005-12-20 14:34:00,86.064,86.064,86.034,86.034,228700001.0
2005-12-20 14:35:00,86.041,86.072,86.041,86.064,238599998.0
2005-12-20 14:36:00,86.054,86.076,86.052,86.069,142499998.0
2005-12-20 14:37:00,86.049,86.075,86.048,86.07,248099999.0
2005-12-20 14:38:00,86.046,86.062,86.038,86.06,173499998.0
2005-12-20 14:39:00,86.071,86.071,86.044,86.068,238000000.0
2005-12-20 14:40:00,86.051,86.074,86.05,86.058,138500000.0
2005-12-20 14:41:00,86.064,86.069,86.014,86.041,215999997.0
2005-12-20 14:42:00,86.027,86.048,86.025,86.047,156400000.0
2005-12-20 14:43:00,86.056,86.07,86.036,86.051,146499999.0
2005-12-20 14:44:00,86.074,86.097,86.063,86.097,190200003.0
2005-12-20 14:45:00,86.093,86.108,86.077,86.086,204299998.0
2005-12-20 14:46:00,86.078,86.097,86.066,86.091,140599999.0
2005-12-20 14:47:00,86.084,86.103,86.08,86.102,264599999.0
2005-12-20 14:48:00,86.102,86.117,86.085,86.088,62400000.0
2005-12-20 14:49:00,86.091,86.091,86.061,86.067,131200001.0
2005-12-20 14:50:00,86.075,86.109,86.075,86.09,175600001.0
2005-12-20 14:51:00,86.092,86.107,86.073,86.093,242799993.0
2005-12-20 14:52:00,86.1,86.1,86.081,86.084,174100004.0
2005-12-20 14:53:00,86.079,86.1,86.076,86.095,228599997.0
2005-12-20 14:54:00,86.082,86.106,86.079,86.103,134400000.0
2005-12-20 14:55:00,86.114,86.136,86.102,86.136,217699997.0
2005-12-20 14:56:00,86.136,86.152,86.124,86.134,152300000.0
2005-12-20 14:57:00,86.162,86.165,86.135,86.135,132500002.0
2005-12-20 14:58:00,86.146,86.153,86.128,86.143,293899999.0
2005-12-20 14:59:00,86.113,86.144,86.113,86.132,155500002.0
2005-12-20 15:00:00,86.094,86.119,86.094,86.109,146699999.0
2005-12-20 15:01:00,86.105,86.11,86.082,86.09,259800002.0
2005-12-20 15:02:00,86.095,86.114,86.084,86.112,200999998.0
2005-12-20 15:03:00,86.089,86.129,86.089,86.129,170400002.0
2005-12-20 15:04:00,86.128,86.147,86.127,86.143,140700002.0
2005-12-20 15:05:00,86.134,86.147,86.117,86.133,215100003.0
2005-12-20 15:06:00,86.125,86.125,86.087,86.108,228000001.0
2005-12-20 15:07:00,86.08,86.127,86.043,86.123,183000000.0
2005-12-20 15:08:00,86.103,86.124,86.091,86.104,203800000.0
2005-12-20 15:09:00,86.102,86.102,86.06,86.066,246000003.0
2005-12-20 15:10:00,86.099,86.113,86.086,86.097,249599999.0
2005-12-20 15:11:00,86.113,86.113,86.084,86.095,141299998.0
2005-12-20 15:12:00,86.103,86.107,86.08,86.087,169100000.0
2005-12-20 15:13:00,86.102,86.102,86.069,86.069,190699998.0
2005-12-20 15:14:00,86.093,86.093,86.059,86.073,163699997.0
2005-12-20 15:15:00,86.068,86.094,86.068,86.085,172799999.0
2005-12-20 15:16:00,86.072,86.094,86.069,86.069,168800001.0
2005-12-20 15:17:00,86.065,86.103,86.064,86.08,140000000.0
2005-12-20 15:18:00,86.093,86.117,86.088,86.109,180800000.0
2005-12-20 15:19:00,86.078,86.107,86.076,86.098,252700001.0
2005-12-20 15:20:00,86.092,86.098,86.07,86.09,222299997.0
2005-12-20 15:21:00,86.081,86.081,86.058,86.065,221800000.0
2005-12-20 15:22:00,86.06,86.068,86.035,86.057,145100001.0
2005-12-20 15:23:00,86.057,86.064,86.043,86.047,234000003.0
2005-12-20 15:24:00,86.047,86.066,86.04,86.061,248099998.0
2005-12-20 15:25:00,86.067,86.067,86.043,86.051,150100000.0
2005-12-20 15:26:00,86.053,86.057,86.035,86.041,338799999.0
2005-12-20 15:27:00,86.019,86.039,86.0,86.02,133499998.0
2005-12-20 15:28:00,86.03,86.045,86.019,86.022,224400000.0
2005-12-20 15:29:00,86.037,86.046,86.013,86.031,166899999.0
2005-12-20 15:30:00,85.984,86.03,85.978,86.03,153299996.0
2005-12-20 15:31:00,86.03,86.037,86.002,86.002,127700000.0
2005-12-20 15:32:00,85.968,86.001,85.968,85.983,219700001.0
2005-12-20 15:33:00,85.999,86.01,85.968,85.986,160800001.0
2005-12-20 15:34:00,85.984,86.033,85.983,86.033,214700001.0
2005-12-20 15:35:00,86.03,86.043,86.011,86.029,161799997.0
2005-12-20 15:36:00,86.02,86.035,86.004,86.033,160999997.0
2005-12-20 15:37:00,86.044,86.082,86.044,86.078,255800003.0
2005-12-20 15:38:00,86.076,86.092,86.061,86.092,130399999.0
2005-12-20 15:39:00,86.077,86.103,86.077,86.098,142399999.0
2005-12-20 15:40:00,86.092,86.092,85.997,86.065,248899999.0
2005-12-20 15:41:00,86.089,86.122,86.089,86.118,160199998.0
2005-12-20 15:42:00,86.121,86.121,86.095,86.098,91399998.0
2005-12-20 15:43:00,86.11,86.11,86.074,86.078,291099999.0
2005-12-20 15:44:00,86.083,86.115,86.076,86.096,235399998.0
2005-12-20 15:45:00,86.089,86.105,86.067,86.087,280599994.0
2005-12-20 15:46:00,86.094,86.114,86.078,86.087,138199999.0
2005-12-20 15:47:00,86.089,86.112,86.087,86.093,297500001.0
2005-12-20 15:48:00,86.09,86.125,86.079,86.109,126800001.0
2005-12-20 15:49:00,86.128,86.128,86.1,86.115,221300002.0
2005-12-20 15:50:00,86.118,86.119,86.098,86.103,146600000.0
2005-12-20 15:51:00,86.114,86.146,86.114,86.145,170200003.0
2005-12-20 15:52:00,86.144,86.144,86.104,86.111,211799998.0
2005-12-20 15:53:00,86.125,86.139,86.111,86.12,149700001.0
2005-12-20 15:54:00,86.136,86.136,86.107,86.114,257199995.0
2005-12-20 15:55:00,86.121,86.121,86.092,86.106,242899993.0
2005-12-20 15:56:00,86.092,86.114,86.089,86.095,111300000.0
2005-12-20 15:57:00,86.095,86.095,86.058,86.079,112700000.0
2005-12-20 15:58:00,86.056,86.107,86.056,86.096,178700000.0
2005-12-20 15:59:00,86.074,86.105,86.074,86.099,106899998.0
2005-12-20 16:00:00,86.098,86.126,86.097,86.117,251599999.0
2005-12-20 16:01:00,86.112,86.132,86.096,86.121,213200001.0
2005-12-20 16:02:00,86.102,86.119,86.082,86.092,78800000.0
2005-12-20 16:03:00,86.065,86.088,86.051,86.068,299499999.0
2005-12-20 16:04:00,86.06,86.073,86.04,86.064,84700001.0
2005-12-20 16:05:00,86.069,86.09,86.058,86.073,165000001.0
2005-12-20 16:06:00,86.076,86.076,86.045,86.047,129200000.0
2005-12-20 16:07:00,86.059,86.093,86.059,86.093,244200000.0
2005-12-20 16:08:00,86.091,86.104,86.077,86.098,172800005.0
2005-12-20 16:09:00,86.099,86.119,86.091,86.112,322900004.0
2005-12-20 16:10:00,86.103,86.103,86.08,86.085,143599997.0
2005-12-20 16:11:00,86.083,86.102,86.066,86.085,193500001.0
2005-12-20 16:12:00,86.079,86.098,86.067,86.085,47800000.0
2005-12-20 16:13:00,86.085,86.087,86.071,86.074,75900001.0
2005-12-20 16:14:00,86.03,86.076,86.03,86.05,152900003.0
2005-12-20 16:15:00,86.048,86.06,86.037,86.05,221699998.0
2005-12-20 16:16:00,86.047,86.063,86.035,86.046,159199999.0
2005-12-20 16:17:00,86.04,86.061,86.025,86.061,336799997.0
2005-12-20 16:18:00,86.06,86.06,86.03,86.03,94199999.0
2005-12-20 16:19:00,86.03,86.048,86.014,86.03,93700001.0
2005-12-20 16:20:00,86.021,86.043,86.02,86.036,213900000.0
2005-12-20 16:21:00,86.035,86.052,86.004,86.004,149299999.0
2005-12-20 16:22:00,86.01,86.01,85.962,85.968,201600000.0
2005-12-20 16:23:00,85.965,85.982,85.951,85.972,156399999.0
2005-12-20 16:24:00,85.954,85.971,85.949,85.963,87799999.0
2005-12-20 16:25:00,85.94,85.957,85.914,85.94,207000002.0
2005-12-20 16:26:00,85.945,85.945,85.903,85.903,214399998.0
2005-12-20 16:27:00,85.903,85.927,85.892,85.927,260699998.0
2005-12-20 16:28:00,85.924,85.924,85.893,85.893,136800001.0
2005-12-20 16:29:00,85.882,85.902,85.869,85.884,89700000.0
2005-12-20 16:30:00,85.882,85.895,85.856,85.881,237700001.0
2005-12-20 16:31:00,85.892,85.9,85.867,85.867,141100000.0
2005-12-20 16:32:00,85.866,85.882,85.86,85.875,116100001.0
2005-12-20 16:33:00,85.871,85.905,85.871,85.902,190699998.0
2005-12-20 16:34:00,85.898,85.915,85.878,85.901,238299998.0
2005-12-20 16:35:00,85.913,85.924,85.896,85.909,144699998.0
2005-12-20 16:36:00,85.915,85.954,85.91,85.921,206000000.0
2005-12-20 16:37:00,85.918,85.921,85.892,85.894,235100000.0
2005-12-20 16:38:00,85.907,85.918,85.889,85.905,207799999.0
2005-12-20 16:39:00,85.919,85.919,85.891,85.891,226199998.0
2005-12-20 16:40:00,85.894,85.916,85.887,85.913,230499999.0
2005-12-20 16:41:00,85.918,85.926,85.899,85.912,188899997.0
2005-12-20 16:42:00,85.917,85.928,85.9,85.907,355100004.0
2005-12-20 16:43:00,85.922,85.932,85.903,85.922,149900001.0
2005-12-20 16:44:00,85.923,85.96,85.909,85.94,112700000.0
2005-12-20 16:45:00,85.966,85.97,85.949,85.954,181300000.0
2005-12-20 16:46:00,85.961,85.963,85.93,85.939,183699996.0
2005-12-20 16:47:00,85.929,85.949,85.915,85.918,262700000.0
2005-12-20 16:48:00,85.901,85.923,85.895,85.912,190299997.0
2005-12-20 16:49:00,85.917,85.926,85.897,85.897,292299996.0
2005-12-20 16:50:00,85.91,85.943,85.907,85.922,187400002.0
2005-12-20 16:51:00,85.907,85.929,85.907,85.926,167199999.0
2005-12-20 16:52:00,85.929,85.947,85.91,85.934,245599995.0
2005-12-20 16:53:00,85.933,85.957,85.927,85.938,126300001.0
2005-12-20 16:54:00,85.909,85.938,85.909,85.934,135299996.0
2005-12-20 16:55:00,85.94,85.958,85.919,85.919,146400002.0
2005-12-20 16:56:00,85.924,85.957,85.924,85.957,113100000.0
2005-12-20 16:57:00,85.94,85.966,85.937,85.965,207300002.0
2005-12-20 16:58:00,85.949,85.995,85.947,85.983,253899999.0
2005-12-20 16:59:00,85.972,86.009,85.972,86.005,229200001.0
2005-12-20 17:00:00,85.991,86.015,85.991,86.01,233700001.0
2005-12-20 17:01:00,85.982,86.024,85.982,85.999,192000000.0
2005-12-20 17:02:00,86.04,86.052,86.029,86.032,160500002.0
2005-12-20 17:03:00,86.043,86.061,86.023,86.042,235000000.0
2005-12-20 17:04:00,86.047,86.068,86.036,86.05,239200002.0
2005-12-20 17:05:00,86.028,86.047,86.024,86.04,74200000.0
2005-12-20 17:06:00,86.05,86.051,86.015,86.03,229900001.0
2005-12-20 17:07:00,86.008,86.031,86.004,86.031,109100000.0
2005-12-20 17:08:00,86.022,86.04,86.016,86.032,162799999.0
2005-12-20 17:09:00,86.027,86.051,86.009,86.009,185600003.0
2005-12-20 17:10:00,86.037,86.057,86.036,86.054,198500000.0
2005-12-20 17:11:00,86.051,86.055,86.022,86.055,121900000.0
2005-12-20 17:12:00,86.04,86.06,86.037,86.052,196800000.0
2005-12-20 17:13:00,86.037,86.058,86.022,86.047,208999997.0
2005-12-20 17:14:00,86.028,86.047,86.018,86.035,182199997.0
2005-12-20 17:15:00,86.042,86.042,86.009,86.013,204900000.0
2005-12-20 17:16:00,86.017,86.04,86.017,86.036,124500000.0
2005-12-20 17:17:00,86.031,86.031,85.98,85.98,124300000.0
2005-12-20 17:18:00,85.986,86.007,85.956,85.965,195999998.0
2005-12-20 17:19:00,85.928,85.952,85.927,85.949,105200000.0
2005-12-20 17:20:00,85.954,85.956,85.925,85.936,203899999.0
2005-12-20 17:21:00,85.952,85.961,85.931,85.942,294100000.0
2005-12-20 17:22:00,85.943,85.943,85.916,85.926,227599997.0
2005-12-20 17:23:00,85.93,85.935,85.901,85.922,281399998.0
2005-12-20 17:24:00,85.931,85.939,85.907,85.939,190400001.0
2005-12-20 17:25:00,85.928,85.949,85.92,85.948,267000000.0
2005-12-20 17:26:00,85.948,85.97,85.936,85.95,295899997.0
2005-12-20 17:27:00,85.945,85.971,85.945,85.968,158900000.0
2005-12-20 17:28:00,85.968,85.99,85.957,85.971,168299999.0
2005-12-20 17:29:00,85.971,86.006,85.971,86.006,172300002.0
2005-12-20 17:30:00,85.981,86.002,85.973,86.002,245999997.0
2005-12-20 17:31:00,86.004,86.013,85.984,85.992,195000002.0
2005-12-20 17:32:00,86.0,86.0,85.972,85.986,184000001.0
2005-12-20 17:33:00,85.967,85.989,85.931,85.981,228400000.0
2005-12-20 17:34:00,85.979,85.982,85.956,85.981,120300001.0
2005-12-20 17:35:00,85.99,86.003,85.972,85.983,165200001.0
2005-12-20 17:36:00,85.988,86.013,85.975,85.999,140199998.0
2005-12-20 17:37:00,86.023,86.023,85.99,85.997,129000000.0
2005-12-20 17:38:00,86.012,86.042,86.001,86.019,193000002.0
2005-12-20 17:39:00,86.02,86.035,85.988,86.0,122800000.0
2005-12-20 17:40:00,85.996,85.996,85.955,85.955,124299999.0
2005-12-20 17:41:00,85.957,85.972,85.924,85.948,195500001.0
2005-12-20 17:42:00,85.939,85.939,85.914,85.916,104400000.0
2005-12-20 17:43:00,85.922,85.956,85.922,85.956,143999999.0
2005-12-20 17:44:00,85.945,85.951,85.918,85.934,237099998.0
2005-12-20 17:45:00,85.913,85.941,85.913,85.941,178099999.0
2005-12-20 17:46:00,85.95,85.963,85.941,85.947,136100000.0
2005-12-20 17:47:00,85.955,85.965,85.933,85.949,182799999.0
2005-12-20 17:48:00,85.97,85.985,85.951,85.951,136999999.0
2005-12-20 17:49:00,85.964,85.981,85.942,85.981,193500000.0
2005-12-20 17:50:00,85.969,86.001,85.969,85.985,183999998.0
2005-12-20 17:51:00,85.98,85.984,85.956,85.977,305799998.0
2005-12-20 17:52:00,85.978,85.994,85.975,85.988,269199998.0
2005-12-20 17:53:00,85.988,85.99,85.964,85.967,157000000.0
2005-12-20 17:54:00,85.979,85.99,85.953,85.953,299299999.0
2005-12-20 17:55:00,85.956,85.965,85.929,85.939,172400000.0
2005-12-20 17:56:00,85.94,85.953,85.919,85.936,166300000.0
2005-12-20 17:57:00,85.934,85.963,85.932,85.94,167199998.0
2005-12-20 17:58:00,85.957,85.973,85.94,85.94,220800002.0
2005-12-20 17:59:00,85.94,85.96,85.931,85.959,198200000.0
2005-12-20 18:00:00,85.907,85.95,85.907,85.931,240200001.0
2005-12-20 18:01:00,85.924,85.934,85.906,85.912,1065200006.0
2005-12-20 18:02:00,85.927,85.927,85.871,85.88,1778099991.0
2005-12-20 18:03:00,85.75,85.78,85.71,85.76,1501899986.0
2005-12-20 18:04:00,85.884,85.897,85.858,85.875,1501899986.0
2005-12-20 18:05:00,85.865,85.878,85.835,85.857,1993100000.0
2005-12-20 18:06:00,85.847,85.868,85.841,85.86,1802199987.0
2005-12-20 18:07:00,85.78,85.8,85.75,85.78,1945999994.0
2005-12-20 18:08:00,85.835,85.842,85.802,85.812,1945999994.0
2005-12-20 18:09:00,85.82,85.831,85.781,85.792,1541200003.0
2005-12-20 18:10:00,85.787,85.787,85.745,85.75,1581799995.0
2005-12-20 18:11:00,85.759,85.775,85.747,85.767,1009399996.0
2005-12-20 18:12:00,85.75,85.784,85.74,85.75,1257000006.0
2005-12-20 18:13:00,85.741,85.774,85.724,85.726,1576699988.0
2005-12-20 18:14:00,85.72,85.752,85.711,85.752,1618700003.0
2005-12-20 18:15:00,85.735,85.767,85.729,85.765,2111799988.0
2005-12-20 18:16:00,85.76,85.784,85.748,85.764,1942399990.0
2005-12-20 18:17:00,85.741,85.766,85.737,85.747,661799996.0
2005-12-20 18:18:00,85.749,85.755,85.707,85.741,1367600001.0
2005-12-20 18:19:00,85.758,85.794,85.745,85.759,1781199999.0
2005-12-20 18:20:00,85.76,85.775,85.744,85.752,1498399996.0
2005-12-20 18:21:00,85.755,85.77,85.735,85.756,1583099986.0
2005-12-20 18:22:00,85.769,85.777,85.751,85.759,1604900003.0
2005-12-20 18:23:00,85.72,85.73,85.69,85.72,1682699996.0
2005-12-20 18:24:00,85.756,85.77,85.729,85.749,1682699996.0
2005-12-20 18:25:00,85.755,85.767,85.732,85.737,2097299986.0
2005-12-20 18:26:00,85.739,85.77,85.731,85.742,1768800006.0
2005-12-20 18:27:00,85.742,85.779,85.737,85.75,1675599987.0
2005-12-20 18:28:00,85.771,85.794,85.756,85.776,965599994.0
2005-12-20 18:29:00,85.772,85.772,85.731,85.755,1204599999.0
2005-12-20 18:30:00,85.744,85.77,85.735,85.758,621099999.0
2005-12-20 18:31:00,85.762,85.803,85.762,85.798,1063600002.0
2005-12-20 18:32:00,85.786,85.803,85.772,85.786,1898499997.0
2005-12-20 18:33:00,85.785,85.799,85.76,85.785,1739400003.0
2005-12-20 18:34:00,85.788,85.788,85.751,85.759,1749499984.0
2005-12-20 18:35:00,85.765,85.784,85.748,85.766,1468299996.0
2005-12-20 18:36:00,85.756,85.775,85.739,85.767,1688699991.0
2005-12-20 18:37:00,85.78,85.79,85.76,85.763,972300002.0
2005-12-20 18:38:00,85.782,85.782,85.747,85.751,564999998.0
2005-12-20 18:39:00,85.765,85.775,85.745,85.753,468900006.0
2005-12-20 18:40:00,85.763,85.763,85.734,85.734,710200001.0
2005-12-20 18:41:00,85.745,85.745,85.703,85.723,779200000.0
2005-12-20 18:42:00,85.729,85.734,85.708,85.717,794900002.0
2005-12-20 18:43:00,85.726,85.753,85.714,85.743,1449299996.0
2005-12-20 18:44:00,85.738,85.745,85.706,85.706,1034599998.0
2005-12-20 18:45:00,85.721,85.746,85.703,85.723,1011499997.0
2005-12-20 18:46:00,85.73,85.751,85.712,85.751,674799996.0
2005-12-20 18:47:00,85.759,85.774,85.738,85.758,550600002.0
2005-12-20 18:48:00,85.767,85.775,85.747,85.747,785399990.0
2005-12-20 18:49:00,85.734,85.759,85.732,85.755,891499998.0
2005-12-20 18:50:00,85.769,85.813,85.766,85.781,1160900001.0
2005-12-20 18:51:00,85.785,85.795,85.768,85.78,460199997.0
2005-12-20 18:52:00,85.773,85.794,85.757,85.77,813699996.0
2005-12-20 18:53:00,85.744,85.767,85.72,85.745,1150999998.0
2005-12-20 18:54:00,85.756,85.767,85.736,85.746,840600001.0
2005-12-20 18:55:00,85.75,85.774,85.735,85.753,851799995.0
2005-12-20 18:56:00,85.751,85.785,85.751,85.774,647900003.0
2005-12-20 18:57:00,85.765,85.802,85.76,85.802,515800003.0
2005-12-20 18:58:00,85.794,85.817,85.775,85.775,1118699991.0
2005-12-20 18:59:00,85.795,85.795,85.717,85.717,1023799998.0
2005-12-20 19:00:00,85.716,85.726,85.7,85.702,870100001.0
2005-12-20 19:01:00,85.695,85.722,85.681,85.713,538299995.0
2005-12-20 19:02:00,85.709,85.733,85.695,85.721,264499999.0
2005-12-20 19:03:00,85.731,85.745,85.7,85.707,613400001.0
2005-12-20 19:04:00,85.702,85.729,85.699,85.729,600599994.0
2005-12-20 19:05:00,85.718,85.743,85.708,85.722,518899999.0
2005-12-20 19:06:00,85.731,85.755,85.721,85.74,481600005.0
2005-12-20 19:07:00,85.743,85.75,85.72,85.723,1111400006.0
2005-12-20 19:08:00,85.74,85.747,85.718,85.718,930899991.0
2005-12-20 19:09:00,85.705,85.738,85.699,85.717,719399996.0
2005-12-20 19:10:00,85.717,85.732,85.693,85.693,666499996.0
2005-12-20 19:11:00,85.71,85.73,85.697,85.712,163900000.0
2005-12-20 19:12:00,85.704,85.723,85.695,85.699,349000004.0
2005-12-20 19:13:00,85.686,85.707,85.672,85.672,411899999.0
2005-12-20 19:14:00,85.679,85.679,85.627,85.629,712799998.0
2005-12-20 19:15:00,85.636,85.647,85.616,85.634,722199996.0
2005-12-20 19:16:00,85.645,85.649,85.622,85.629,288899995.0
2005-12-20 19:17:00,85.63,85.65,85.63,85.65,568500000.0
2005-12-20 19:18:00,85.646,85.65,85.613,85.626,529499999.0
2005-12-20 19:19:00,85.635,85.647,85.621,85.634,459699997.0
2005-12-20 19:20:00,85.655,85.673,85.647,85.657,361600002.0
2005-12-20 19:21:00,85.676,85.676,85.647,85.655,229199999.0
2005-12-20 19:22:00,85.656,85.685,85.602,85.628,411200003.0
2005-12-20 19:23:00,85.681,85.699,85.665,85.693,1371799992.0
2005-12-20 19:24:00,85.672,85.698,85.664,85.685,544099998.0
2005-12-20 19:25:00,85.675,85.708,85.675,85.697,928000003.0
2005-12-20 19:26:00,85.693,85.723,85.689,85.714,1194300000.0
2005-12-20 19:27:00,85.715,85.735,85.695,85.71,1086199990.0
2005-12-20 19:28:00,85.731,85.736,85.71,85.714,409300002.0
2005-12-20 19:29:00,85.707,85.745,85.707,85.745,686100004.0
2005-12-20 19:30:00,85.753,85.759,85.732,85.738,953500003.0
2005-12-20 19:31:00,85.732,85.754,85.73,85.74,470100002.0
2005-12-20 19:32:00,85.727,85.743,85.705,85.718,792399996.0
2005-12-20 19:33:00,85.714,85.716,85.682,85.695,497899999.0
2005-12-20 19:34:00,85.7,85.727,85.687,85.707,735399998.0
2005-12-20 19:35:00,85.745,85.751,85.724,85.724,689600003.0
2005-12-20 19:36:00,85.724,85.745,85.71,85.725,370700001.0
2005-12-20 19:37:00,85.706,85.728,85.698,85.728,253500000.0
2005-12-20 19:38:00,85.725,85.732,85.701,85.722,1008099995.0
2005-12-20 19:39:00,85.714,85.732,85.689,85.711,843800000.0
2005-12-20 19:40:00,85.726,85.756,85.719,85.747,516600003.0
2005-12-20 19:41:00,85.752,85.765,85.729,85.745,891699996.0
2005-12-20 19:42:00,85.735,85.74,85.711,85.711,595500003.0
2005-12-20 19:43:00,85.717,85.743,85.716,85.742,364199999.0
2005-12-20 19:44:00,85.733,85.747,85.694,85.712,544899999.0
2005-12-20 19:45:00,85.708,85.723,85.688,85.707,556499997.0
2005-12-20 19:46:00,85.69,85.723,85.69,85.71,407099996.0
2005-12-20 19:47:00,85.681,85.71,85.681,85.705,287100000.0
2005-12-20 19:48:00,85.691,85.717,85.683,85.701,811800001.0
2005-12-20 19:49:00,85.703,85.729,85.69,85.729,748900000.0
2005-12-20 19:50:00,85.724,85.733,85.694,85.711,485599999.0
2005-12-20 19:51:00,85.707,85.717,85.692,85.698,393499997.0
2005-12-20 19:52:00,85.698,85.724,85.676,85.723,482599996.0
2005-12-20 19:53:00,85.73,85.736,85.712,85.713,754200001.0
2005-12-20 19:54:00,85.703,85.721,85.685,85.703,877400001.0
2005-12-20 19:55:00,85.706,85.716,85.69,85.691,330000002.0
2005-12-20 19:56:00,85.703,85.718,85.686,85.699,376100000.0
2005-12-20 19:57:00,85.716,85.739,85.711,85.735,406999998.0
2005-12-20 19:58:00,85.738,85.755,85.724,85.724,1003799993.0
2005-12-20 19:59:00,85.731,85.768,85.728,85.742,581199998.0
2005-12-20 20:00:00,85.753,85.767,85.738,85.763,382899998.0
2005-12-20 20:01:00,85.76,85.773,85.742,85.755,472900003.0
2005-12-20 20:02:00,85.77,85.788,85.756,85.785,630300001.0
2005-12-20 20:03:00,85.776,85.817,85.776,85.813,308399997.0
2005-12-20 20:04:00,85.813,85.839,85.779,85.839,227500001.0
2005-12-20 20:05:00,85.838,85.838,85.798,85.833,566499999.0
2005-12-20 20:06:00,85.829,85.83,85.795,85.805,858800001.0
2005-12-20 20:07:00,85.817,85.817,85.772,85.789,678699995.0
2005-12-20 20:08:00,85.795,85.816,85.789,85.801,478099993.0
2005-12-20 20:09:00,85.783,85.813,85.783,85.8,514200003.0
2005-12-20 20:10:00,85.789,85.806,85.785,85.789,643299999.0
2005-12-20 20:11:00,85.791,85.81,85.78,85.792,769600002.0
2005-12-20 20:12:00,85.798,85.821,85.777,85.791,1640599995.0
2005-12-20 20:13:00,85.787,85.8,85.77,85.793,522300002.0
2005-12-20 20:14:00,85.783,85.798,85.759,85.79,594099997.0
2005-12-20 20:15:00,85.778,85.81,85.777,85.81,705900001.0
2005-12-20 20:16:00,85.816,85.816,85.773,85.773,613399998.0
2005-12-20 20:17:00,85.788,85.814,85.787,85.814,335599999.0
2005-12-20 20:18:00,85.817,85.824,85.804,85.809,219400003.0
2005-12-20 20:19:00,85.803,85.803,85.762,85.763,308199995.0
2005-12-20 20:20:00,85.777,85.795,85.762,85.781,754000002.0
2005-12-20 20:21:00,85.786,85.824,85.782,85.803,458000001.0
2005-12-20 20:22:00,85.803,85.821,85.785,85.786,766900002.0
2005-12-20 20:23:00,85.797,85.816,85.785,85.801,425299995.0
2005-12-20 20:24:00,85.814,85.825,85.792,85.798,400599999.0
2005-12-20 20:25:00,85.82,85.847,85.807,85.822,756699994.0
2005-12-20 20:26:00,85.832,85.847,85.807,85.828,476599997.0
2005-12-20 20:27:00,85.836,85.861,85.824,85.842,330200000.0
2005-12-20 20:28:00,85.862,85.869,85.831,85.831,1211000000.0
2005-12-20 20:29:00,85.845,85.853,85.818,85.83,1469099999.0
2005-12-20 20:30:00,85.847,85.86,85.826,85.827,1617299995.0
2005-12-20 20:31:00,85.853,85.865,85.834,85.85,1164600003.0
2005-12-20 20:32:00,85.863,85.865,85.831,85.831,1063399992.0
2005-12-20 20:33:00,85.829,85.848,85.819,85.845,626999999.0
2005-12-20 20:34:00,85.846,85.846,85.803,85.803,334499998.0
2005-12-20 20:35:00,85.811,85.832,85.792,85.81,417499996.0
2005-12-20 20:36:00,85.801,85.82,85.793,85.813,656999990.0
2005-12-20 20:37:00,85.786,85.821,85.786,85.807,712599996.0
2005-12-20 20:38:00,85.809,85.825,85.802,85.808,860499998.0
2005-12-20 20:39:00,85.825,85.831,85.806,85.806,600000004.0
2005-12-20 20:40:00,85.811,85.834,85.799,85.829,1358199989.0
2005-12-20 20:41:00,85.826,85.832,85.802,85.817,1132799999.0
2005-12-20 20:42:00,85.801,85.828,85.794,85.828,987799996.0
2005-12-20 20:43:00,85.822,85.827,85.801,85.81,798499995.0
2005-12-20 20:44:00,85.811,85.829,85.8,85.821,650400000.0
2005-12-20 20:45:00,85.816,85.83,85.796,85.815,799599994.0
2005-12-20 20:46:00,85.807,85.822,85.785,85.802,581500004.0
2005-12-20 20:47:00,85.811,85.823,85.784,85.795,1301199995.0
2005-12-20 20:48:00,85.817,85.834,85.802,85.814,592099997.0
2005-12-20 20:49:00,85.821,85.844,85.81,85.844,527699993.0
2005-12-20 20:50:00,85.796,85.859,85.796,85.836,1271200002.0
2005-12-20 20:51:00,85.826,85.834,85.811,85.815,430100005.0
2005-12-20 20:52:00,85.821,85.83,85.798,85.802,281700003.0
2005-12-20 20:53:00,85.817,85.832,85.801,85.801,990399997.0
2005-12-20 20:54:00,85.808,85.825,85.786,85.796,416900002.0
2005-12-20 20:55:00,85.806,85.817,85.784,85.784,1139000011.0
2005-12-20 20:56:00,85.81,85.82,85.786,85.815,733200003.0
2005-12-20 20:57:00,85.8,85.82,85.791,85.812,855799996.0
2005-12-20 20:58:00,85.808,85.822,85.789,85.796,1409600000.0
2005-12-20 20:59:00,85.798,85.818,85.779,85.79,1028199998.0
2005-12-20 21:00:00,85.788,85.8,85.772,85.79,1140899996.0
2005-12-20 21:01:00,85.792,85.794,85.756,85.764,990900000.0
2005-12-20 21:02:00,85.77,85.787,85.762,85.775,515799997.0
2005-12-20 21:03:00,85.765,85.791,85.764,85.783,374600000.0
2005-12-20 21:04:00,85.76,85.782,85.732,85.755,454199994.0
2005-12-20 21:05:00,85.718,85.768,85.718,85.765,960900002.0
2005-12-20 21:06:00,85.751,85.772,85.743,85.765,626799998.0
2005-12-20 21:07:00,85.76,85.77,85.73,85.74,698799999.0
2005-12-20 21:08:00,85.749,85.776,85.742,85.764,745599995.0
2005-12-20 21:09:00,85.765,85.772,85.737,85.743,350299999.0
2005-12-20 21:10:00,85.74,85.77,85.72,85.77,756399995.0
2005-12-20 21:11:00,85.762,85.788,85.757,85.757,572099998.0
2005-12-20 21:12:00,85.754,85.773,85.747,85.767,273600003.0
2005-12-20 21:13:00,85.752,85.774,85.75,85.772,372199998.0
2005-12-20 21:14:00,85.775,85.78,85.754,85.755,699699999.0
2005-12-20 21:15:00,85.77,85.78,85.742,85.75,857000008.0
2005-12-20 21:16:00,85.751,85.786,85.751,85.783,779400004.0
2005-12-20 21:17:00,85.768,85.79,85.754,85.78,1067499989.0
2005-12-20 21:18:00,85.79,85.803,85.774,85.787,562899999.0
2005-12-20 21:19:00,85.786,85.795,85.769,85.776,596600001.0
2005-12-20 21:20:00,85.797,85.804,85.77,85.787,1147399997.0
2005-12-20 21:21:00,85.799,85.816,85.78,85.788,884200001.0
2005-12-20 21:22:00,85.789,85.815,85.779,85.802,1101999996.0
2005-12-20 21:23:00,85.81,85.826,85.798,85.801,677100000.0
2005-12-20 21:24:00,85.8,85.82,85.79,85.81,796099997.0
2005-12-20 21:25:00,85.795,85.825,85.791,85.798,1101999993.0
2005-12-20 21:26:00,85.801,85.832,85.801,85.832,353799998.0
2005-12-20 21:27:00,85.835,85.835,85.808,85.815,508900005.0
2005-12-20 21:28:00,85.833,85.846,85.816,85.843,367299992.0
2005-12-20 21:29:00,85.845,85.856,85.829,85.84,551799992.0
2005-12-20 21:30:00,85.845,85.85,85.82,85.82,424900003.0
2005-12-20 21:31:00,85.839,85.856,85.824,85.856,280099997.0
2005-12-20 21:32:00,85.851,85.869,85.839,85.865,351500000.0
2005-12-20 21:33:00,85.869,85.871,85.847,85.85,346099996.0
2005-12-20 21:34:00,85.865,85.874,85.845,85.871,220600000.0
2005-12-20 21:35:00,85.874,85.875,85.853,85.858,435599999.0
2005-12-20 21:36:00,85.878,85.887,85.859,85.863,376600000.0
2005-12-20 21:37:00,85.877,85.893,85.861,85.875,540700003.0
2005-12-20 21:38:00,85.893,85.898,85.874,85.874,195000003.0
2005-12-20 21:39:00,85.891,85.907,85.874,85.886,416999996.0
2005-12-20 21:40:00,85.885,85.938,85.885,85.917,502899996.0
2005-12-20 21:41:00,85.925,85.93,85.909,85.91,418200005.0
2005-12-20 21:42:00,85.925,85.929,85.904,85.917,420599998.0
2005-12-20 21:43:00,85.913,85.93,85.89,85.923,300000001.0
2005-12-20 21:44:00,85.917,85.936,85.898,85.923,1026500002.0
2005-12-20 21:45:00,85.928,85.936,85.899,85.915,459300003.0
2005-12-20 21:46:00,85.92,85.94,85.917,85.935,242099998.0
2005-12-20 21:47:00,85.932,85.938,85.908,85.923,411500001.0
2005-12-20 21:48:00,85.922,85.936,85.893,85.923,528400002.0
2005-12-20 21:49:00,85.91,85.915,85.882,85.882,294500000.0
2005-12-20 21:50:00,85.876,85.9,85.876,85.895,236100001.0
2005-12-20 21:51:00,85.883,85.913,85.882,85.904,321099999.0
2005-12-20 21:52:00,85.907,85.914,85.875,85.875,143800002.0
2005-12-20 21:53:00,85.886,85.905,85.873,85.877,448000000.0
2005-12-20 21:54:00,85.852,85.883,85.852,85.866,292600000.0
2005-12-20 21:55:00,85.855,85.865,85.827,85.827,276999997.0
2005-12-20 21:56:00,85.832,85.868,85.831,85.85,297400001.0
2005-12-20 21:57:00,85.852,85.852,85.815,85.815,76800000.0
2005-12-20 21:58:00,85.817,85.848,85.817,85.846,151400000.0
2005-12-20 21:59:00,85.84,85.858,85.811,85.82,464299998.0
2005-12-20 22:00:00,85.822,85.853,85.814,85.839,541500001.0
2005-12-20 22:01:00,85.82,85.854,85.82,85.85,677499999.0
2005-12-20 22:02:00,85.845,85.853,85.813,85.835,748299999.0
2005-12-20 22:03:00,85.835,85.862,85.821,85.823,416900000.0
2005-12-20 22:04:00,85.842,85.867,85.822,85.851,631600002.0
2005-12-20 22:05:00,85.847,85.864,85.843,85.857,215100001.0
2005-12-20 22:06:00,85.859,85.876,85.847,85.86,183499999.0
2005-12-20 22:07:00,85.866,85.877,85.851,85.852,232899997.0
2005-12-20 22:08:00,85.848,85.864,85.847,85.848,279000001.0
2005-12-20 22:09:00,85.856,85.881,85.848,85.864,154800000.0
2005-12-20 22:10:00,85.874,85.887,85.855,85.861,392699995.0
2005-12-20 22:11:00,85.859,85.884,85.859,85.883,314100001.0
2005-12-20 22:12:00,85.883,85.883,85.848,85.863,286499999.0
2005-12-20 22:13:00,85.885,85.895,85.85,85.868,471300004.0
2005-12-20 22:14:00,85.878,85.884,85.847,85.847,312699999.0
2005-12-20 22:15:00,85.845,85.874,85.845,85.873,180300000.0
2005-12-20 22:16:00,85.86,85.878,85.841,85.875,429599999.0
2005-12-20 22:17:00,85.87,85.87,85.842,85.842,255900004.0
2005-12-20 22:18:00,85.858,85.868,85.839,85.861,386399999.0
2005-12-20 22:19:00,85.849,85.879,85.846,85.875,393000005.0
2005-12-20 22:20:00,85.874,85.888,85.86,85.863,247900000.0
2005-12-20 22:21:00,85.878,85.893,85.867,85.876,370799995.0
2005-12-20 22:22:00,85.896,85.902,85.873,85.877,294900002.0
2005-12-20 22:23:00,85.875,85.898,85.871,85.874,490600001.0
2005-12-20 22:24:00,85.877,85.898,85.875,85.875,364900003.0
2005-12-20 22:25:00,85.872,85.899,85.872,85.897,168899999.0
2005-12-20 22:26:00,85.9,85.912,85.88,85.893,222300005.0
2005-12-20 22:27:00,85.918,85.93,85.894,85.909,682199997.0
2005-12-20 22:28:00,85.928,85.951,85.915,85.951,273000004.0
2005-12-20 22:29:00,85.935,85.961,85.929,85.942,200800001.0
2005-12-20 22:30:00,85.935,85.935,85.903,85.911,159899999.0
2005-12-20 22:31:00,85.914,85.948,85.9,85.93,625699998.0
2005-12-20 22:32:00,85.918,85.935,85.908,85.927,246100000.0
2005-12-20 22:33:00,85.925,85.953,85.91,85.934,613600000.0
2005-12-20 22:34:00,85.918,85.944,85.916,85.927,558400001.0
2005-12-20 22:35:00,85.947,85.954,85.927,85.932,181300003.0
2005-12-20 22:36:00,85.924,85.945,85.921,85.937,357799994.0
2005-12-20 22:37:00,85.936,85.937,85.91,85.916,219600000.0
2005-12-20 22:38:00,85.942,85.949,85.911,85.934,98899999.0
2005-12-20 22:39:00,85.946,85.961,85.927,85.93,348799998.0
2005-12-20 22:40:00,85.95,85.96,85.926,85.935,166800003.0
2005-12-20 22:41:00,85.954,85.957,85.929,85.932,201300000.0
2005-12-20 22:42:00,85.945,85.955,85.922,85.922,240599997.0
2005-12-20 22:43:00,85.945,85.948,85.912,85.933,241499999.0
2005-12-20 22:44:00,85.941,85.957,85.92,85.922,356699996.0
2005-12-20 22:45:00,85.945,85.96,85.916,85.936,435200000.0
2005-12-20 22:46:00,85.933,85.962,85.913,85.941,223199996.0
2005-12-20 22:47:00,85.945,85.966,85.936,85.957,295800006.0
2005-12-20 22:48:00,85.938,85.958,85.912,85.937,346799997.0
2005-12-20 22:49:00,85.913,85.955,85.913,85.943,230599999.0
2005-12-20 22:50:00,85.916,85.952,85.909,85.952,265599994.0
2005-12-20 22:51:00,85.95,85.972,85.917,85.932,293299996.0
2005-12-20 22:52:00,85.958,85.971,85.93,85.951,255699998.0
2005-12-20 22:53:00,85.972,85.976,85.93,85.932,500699996.0
2005-12-20 22:54:00,85.929,85.95,85.917,85.94,278400002.0
2005-12-20 22:55:00,85.929,85.95,85.918,85.938,359200000.0
2005-12-20 22:56:00,85.921,85.947,85.911,85.945,289599997.0
2005-12-20 22:57:00,85.947,85.956,85.908,85.937,397600000.0
2005-12-20 22:58:00,85.96,85.96,85.893,85.928,145499999.0
2005-12-20 22:59:00,85.893,85.953,85.854,85.891,529600001.0
2005-12-20 23:00:00,85.941,85.955,85.916,85.943,329099996.0
2005-12-20 23:01:00,85.945,85.952,85.876,85.931,219200003.0
2005-12-20 23:02:00,85.956,85.965,85.935,85.941,166100000.0
2005-12-20 23:03:00,85.944,85.969,85.936,85.958,216199997.0
2005-12-20 23:04:00,85.946,85.967,85.937,85.965,226799999.0
2005-12-20 23:05:00,85.943,85.962,85.939,85.959,191000004.0
2005-12-20 23:06:00,85.955,85.97,85.932,85.956,295399999.0
2005-12-20 23:07:00,85.966,85.966,85.932,85.94,131800002.0
2005-12-20 23:08:00,85.949,85.964,85.929,85.948,174000003.0
2005-12-20 23:09:00,85.946,85.962,85.92,85.946,136000002.0
2005-12-20 23:10:00,85.948,85.965,85.938,85.953,264000002.0
2005-12-20 23:11:00,85.952,85.962,85.927,85.947,159900000.0
2005-12-20 23:12:00,85.937,85.958,85.936,85.958,150599998.0
2005-12-20 23:13:00,85.951,85.957,85.936,85.939,132400001.0
2005-12-20 23:14:00,85.94,85.96,85.94,85.955,256600001.0
2005-12-20 23:15:00,85.941,85.96,85.93,85.95,258999999.0
2005-12-20 23:16:00,85.94,85.962,85.935,85.948,285700001.0
2005-12-20 23:17:00,85.947,85.957,85.925,85.939,271699998.0
2005-12-20 23:18:00,85.956,85.966,85.941,85.955,184699998.0
2005-12-20 23:19:00,85.968,85.968,85.941,85.953,173500000.0
2005-12-20 23:20:00,85.97,85.975,85.941,85.944,277400005.0
2005-12-20 23:21:00,85.946,85.963,85.941,85.941,77300001.0
2005-12-20 23:22:00,85.96,85.96,85.93,85.939,186200000.0
2005-12-20 23:23:00,85.96,85.96,85.914,85.914,242699998.0
2005-12-20 23:24:00,85.936,85.958,85.924,85.958,133299998.0
2005-12-20 23:25:00,85.944,85.949,85.919,85.927,132799999.0
2005-12-20 23:26:00,85.928,85.933,85.898,85.898,256199997.0
2005-12-20 23:27:00,85.919,85.936,85.916,85.933,160400000.0
2005-12-20 23:28:00,85.924,85.924,85.89,85.89,179500000.0
2005-12-20 23:29:00,85.907,85.918,85.893,85.898,182100000.0
2005-12-20 23:30:00,85.897,85.915,85.886,85.908,196000002.0
2005-12-20 23:31:00,85.915,85.92,85.875,85.915,152699999.0
2005-12-20 23:32:00,85.889,85.915,85.889,85.913,150099997.0
2005-12-20 23:33:00,85.913,85.915,85.891,85.898,145799998.0
2005-12-20 23:34:00,85.892,85.922,85.888,85.9,234000003.0
2005-12-20 23:35:00,85.909,85.924,85.893,85.893,192999999.0
2005-12-20 23:36:00,85.903,85.905,85.874,85.874,297300002.0
2005-12-20 23:37:00,85.887,85.901,85.868,85.901,279199998.0
2005-12-20 23:38:00,85.892,85.897,85.867,85.867,143300001.0
2005-12-20 23:39:00,85.86,85.88,85.799,85.875,169499998.0
2005-12-20 23:40:00,85.871,85.886,85.854,85.872,222700000.0
2005-12-20 23:41:00,85.895,85.895,85.862,85.868,207800001.0
2005-12-20 23:42:00,85.884,85.889,85.859,85.862,223299999.0
2005-12-20 23:43:00,85.851,85.887,85.851,85.88,144300002.0
2005-12-20 23:44:00,85.865,85.878,85.852,85.866,100599998.0
2005-12-20 23:45:00,85.863,85.887,85.849,85.865,345399996.0
2005-12-20 23:46:00,85.892,85.902,85.872,85.896,213299999.0
2005-12-20 23:47:00,85.884,85.904,85.882,85.904,166399999.0
2005-12-20 23:48:00,85.894,85.917,85.894,85.904,52300001.0
2005-12-20 23:49:00,85.89,85.933,85.89,85.928,90600002.0
2005-12-20 23:50:00,85.905,85.93,85.905,85.925,115499999.0
2005-12-20 23:51:00,85.886,85.931,85.886,85.926,97100002.0
2005-12-20 23:52:00,85.937,85.959,85.928,85.941,173900001.0
2005-12-20 23:53:00,85.956,85.962,85.914,85.939,213200000.0
2005-12-20 23:54:00,85.959,85.973,85.947,85.955,101599998.0
2005-12-20 23:55:00,85.973,85.973,85.937,85.941,198900001.0
2005-12-20 23:56:00,85.942,85.968,85.942,85.968,201199998.0
2005-12-20 23:57:00,85.948,85.97,85.948,85.97,83900001.0
2005-12-20 23:58:00,85.975,85.975,85.954,85.954,100599999.0
2005-12-20 23:59:00,85.963,85.98,85.95,85.97,317499998.0
2005-12-21 00:00:00,85.979,85.979,85.904,85.914,168500001.0
2005-12-21 00:01:00,85.898,85.922,85.875,85.897,224799998.0
2005-12-21 00:02:00,85.891,85.921,85.886,85.907,148700000.0
2005-12-21 00:03:00,85.891,85.912,85.874,85.891,168900001.0
2005-12-21 00:04:00,85.887,85.905,85.844,85.875,248400001.0
2005-12-21 00:05:00,85.87,85.917,85.855,85.885,141300001.0
2005-12-21 00:06:00,85.902,85.925,85.85,85.857,173700001.0
2005-12-21 00:07:00,85.86,85.898,85.851,85.862,159199998.0
2005-12-21 00:08:00,85.89,85.907,85.871,85.88,111500001.0
2005-12-21 00:09:00,85.888,85.897,85.859,85.88,184699999.0
2005-12-21 00:10:00,85.872,85.915,85.872,85.907,162900000.0
2005-12-21 00:11:00,85.893,85.918,85.876,85.889,173700001.0
2005-12-21 00:12:00,85.891,85.926,85.885,85.899,230299999.0
2005-12-21 00:13:00,85.876,85.921,85.876,85.893,315299995.0
2005-12-21 00:14:00,85.873,85.915,85.86,85.874,253200001.0
2005-12-21 00:15:00,85.85,85.889,85.842,85.855,191500001.0
2005-12-21 00:16:00,85.892,85.892,85.832,85.832,167700001.0
2005-12-21 00:17:00,85.849,85.864,85.831,85.838,178299998.0
2005-12-21 00:18:00,85.839,85.883,85.839,85.861,221800003.0
2005-12-21 00:19:00,85.857,85.866,85.831,85.845,176499998.0
2005-12-21 00:20:00,85.823,85.896,85.811,85.873,196900002.0
2005-12-21 00:21:00,85.862,85.887,85.862,85.887,102300000.0
2005-12-21 00:22:00,85.85,85.877,85.844,85.858,155800000.0
2005-12-21 00:23:00,85.849,85.886,85.847,85.878,358499995.0
2005-12-21 00:24:00,85.871,85.897,85.845,85.864,197300000.0
2005-12-21 00:25:00,85.89,85.89,85.841,85.858,186399997.0
2005-12-21 00:26:00,85.843,85.867,85.834,85.84,173000002.0
2005-12-21 00:27:00,85.863,85.866,85.839,85.852,226699998.0
2005-12-21 00:28:00,85.885,85.926,85.847,85.847,263700002.0
2005-12-21 00:29:00,85.85,85.88,85.849,85.88,159300001.0
2005-12-21 00:30:00,85.876,85.888,85.86,85.86,195599997.0
2005-12-21 00:31:00,85.884,85.884,85.862,85.863,220099999.0
2005-12-21 00:32:00,85.86,85.889,85.854,85.878,116199999.0
2005-12-21 00:33:00,85.875,85.885,85.856,85.86,193600000.0
2005-12-21 00:34:00,85.86,85.88,85.856,85.873,110900001.0
2005-12-21 00:35:00,85.871,85.875,85.853,85.858,172299999.0
2005-12-21 00:36:00,85.872,85.888,85.864,85.888,221499998.0
2005-12-21 00:37:00,85.877,85.881,85.846,85.846,212299999.0
2005-12-21 00:38:00,85.865,85.87,85.832,85.841,251699997.0
2005-12-21 00:39:00,85.86,85.865,85.842,85.848,11200000.0
2005-12-21 00:40:00,85.852,85.879,85.849,85.866,200900001.0
2005-12-21 00:41:00,85.877,85.877,85.85,85.851,198699999.0
2005-12-21 00:42:00,85.827,85.866,85.827,85.853,310200004.0
2005-12-21 00:43:00,85.83,85.865,85.808,85.845,153900000.0
2005-12-21 00:44:00,85.86,85.876,85.848,85.856,121099998.0
2005-12-21 00:45:00,85.881,85.895,85.865,85.865,117199999.0
2005-12-21 00:46:00,85.891,85.911,85.891,85.901,142400002.0
2005-12-21 00:47:00,85.877,85.908,85.877,85.902,224700000.0
2005-12-21 00:48:00,85.907,85.907,85.877,85.877,203499999.0
2005-12-21 00:49:00,85.902,85.91,85.886,85.898,146400003.0
2005-12-21 00:50:00,85.912,85.912,85.88,85.884,158299998.0
2005-12-21 00:51:00,85.905,85.91,85.885,85.891,280800001.0
2005-12-21 00:52:00,85.905,85.916,85.892,85.901,131500000.0
2005-12-21 00:53:00,85.917,85.922,85.896,85.898,156799996.0
2005-12-21 00:54:00,85.897,85.913,85.89,85.905,134499999.0
2005-12-21 00:55:00,85.892,85.922,85.892,85.908,142700001.0
2005-12-21 00:56:00,85.906,85.913,85.89,85.89,84800000.0
2005-12-21 00:57:00,85.893,85.909,85.884,85.898,184300000.0
2005-12-21 00:58:00,85.895,85.895,85.876,85.881,111299999.0
2005-12-21 00:59:00,85.886,85.911,85.877,85.911,198200000.0
2005-12-21 01:00:00,85.899,85.926,85.892,85.911,178199997.0
2005-12-21 01:01:00,85.901,85.925,85.889,85.925,149900004.0
2005-12-21 01:02:00,85.909,85.941,85.908,85.941,233099998.0
2005-12-21 01:03:00,85.949,85.958,85.929,85.942,249900002.0
2005-12-21 01:04:00,85.965,85.982,85.955,85.96,205400000.0
2005-12-21 01:05:00,85.973,86.0,85.958,85.983,80699998.0
2005-12-21 01:06:00,86.007,86.011,85.977,85.996,238999999.0
2005-12-21 01:07:00,85.997,86.015,85.986,86.012,316900002.0
2005-12-21 01:08:00,86.01,86.028,85.997,86.01,185099999.0
2005-12-21 01:09:00,86.039,86.056,86.026,86.042,189299999.0
2005-12-21 01:10:00,86.039,86.075,86.039,86.075,127699999.0
2005-12-21 01:11:00,86.079,86.079,86.057,86.059,211700000.0
2005-12-21 01:12:00,86.073,86.082,86.056,86.072,112500001.0
2005-12-21 01:13:00,86.083,86.114,86.073,86.093,79000000.0
2005-12-21 01:14:00,86.098,86.143,86.098,86.143,278400000.0
2005-12-21 01:15:00,86.119,86.147,86.114,86.126,222599997.0
2005-12-21 01:16:00,86.118,86.137,86.107,86.124,183400000.0
2005-12-21 01:17:00,86.116,86.13,86.101,86.123,438400005.0
2005-12-21 01:18:00,86.122,86.138,86.097,86.107,131500002.0
2005-12-21 01:19:00,86.14,86.162,86.123,86.152,265699999.0
2005-12-21 01:20:00,86.137,86.159,86.135,86.154,179099999.0
2005-12-21 01:21:00,86.158,86.167,86.137,86.154,198500001.0
2005-12-21 01:22:00,86.152,86.162,86.131,86.144,194200000.0
2005-12-21 01:23:00,86.143,86.164,86.136,86.155,123300000.0
2005-12-21 01:24:00,86.135,86.156,86.128,86.132,248699997.0
2005-12-21 01:25:00,86.153,86.153,86.125,86.125,225999998.0
2005-12-21 01:26:00,86.126,86.142,86.119,86.134,131099998.0
2005-12-21 01:27:00,86.133,86.136,86.115,86.115,161799999.0
2005-12-21 01:28:00,86.119,86.149,86.119,86.149,82100000.0
2005-12-21 01:29:00,86.162,86.182,86.153,86.165,183000000.0
2005-12-21 01:30:00,86.188,86.199,86.165,86.176,211900000.0
2005-12-21 01:31:00,86.207,86.227,86.192,86.209,343199999.0
2005-12-21 01:32:00,86.201,86.223,86.159,86.182,379599998.0
2005-12-21 01:33:00,86.182,86.207,86.171,86.207,94100000.0
2005-12-21 01:34:00,86.189,86.211,86.165,86.192,147499999.0
2005-12-21 01:35:00,86.21,86.21,86.186,86.186,93100000.0
2005-12-21 01:36:00,86.189,86.203,86.17,86.189,133100001.0
2005-12-21 01:37:00,86.193,86.196,86.164,86.173,120400000.0
2005-12-21 01:38:00,86.179,86.191,86.16,86.16,152099997.0
2005-12-21 01:39:00,86.16,86.16,86.132,86.133,112600000.0
2005-12-21 01:40:00,86.147,86.166,86.135,86.16,311399994.0
2005-12-21 01:41:00,86.154,86.177,86.15,86.157,172199999.0
2005-12-21 01:42:00,86.152,86.165,86.141,86.155,150000000.0
2005-12-21 01:43:00,86.141,86.167,86.141,86.167,68200000.0
2005-12-21 01:44:00,86.162,86.186,86.138,86.158,183200001.0
2005-12-21 01:45:00,86.173,86.197,86.157,86.173,265900000.0
2005-12-21 01:46:00,86.164,86.191,86.164,86.171,150100000.0
2005-12-21 01:47:00,86.176,86.195,86.17,86.19,249300003.0
2005-12-21 01:48:00,86.16,86.189,86.16,86.178,196800000.0
2005-12-21 01:49:00,86.17,86.203,86.169,86.203,200200002.0
2005-12-21 01:50:00,86.202,86.208,86.174,86.194,162299995.0
2005-12-21 01:51:00,86.203,86.215,86.186,86.197,174299999.0
2005-12-21 01:52:00,86.175,86.204,86.173,86.202,343599997.0
2005-12-21 01:53:00,86.183,86.203,86.171,86.203,150000000.0
2005-12-21 01:54:00,86.194,86.213,86.175,86.19,226800003.0
2005-12-21 01:55:00,86.179,86.199,86.177,86.193,177100001.0
2005-12-21 01:56:00,86.164,86.193,86.164,86.182,180900000.0
2005-12-21 01:57:00,86.18,86.193,86.165,86.185,294899998.0
2005-12-21 01:58:00,86.165,86.187,86.159,86.17,118300002.0
2005-12-21 01:59:00,86.168,86.189,86.154,86.189,308600004.0
2005-12-21 02:00:00,86.177,86.193,86.159,86.179,83499999.0
2005-12-21 02:01:00,86.18,86.18,86.135,86.135,233899998.0
2005-12-21 02:02:00,86.15,86.15,86.105,86.105,257999996.0
2005-12-21 02:03:00,86.133,86.145,86.098,86.145,275300000.0
2005-12-21 02:04:00,86.156,86.156,86.103,86.103,236600003.0
2005-12-21 02:05:00,86.109,86.125,86.099,86.119,194199997.0
2005-12-21 02:06:00,86.103,86.12,86.097,86.113,225700001.0
2005-12-21 02:07:00,86.118,86.125,86.09,86.09,303499999.0
2005-12-21 02:08:00,86.092,86.109,86.077,86.084,168099999.0
2005-12-21 02:09:00,86.094,86.094,86.046,86.051,170900000.0
2005-12-21 02:10:00,86.047,86.049,86.021,86.024,135500000.0
2005-12-21 02:11:00,86.023,86.023,85.996,85.999,249000003.0
2005-12-21 02:12:00,85.994,86.01,85.981,86.005,204899998.0
2005-12-21 02:13:00,85.995,86.017,85.995,86.013,149999999.0
2005-12-21 02:14:00,85.985,86.009,85.982,85.982,250700000.0
2005-12-21 02:15:00,86.002,86.009,85.971,85.978,374500000.0
2005-12-21 02:16:00,85.977,86.002,85.977,86.001,204999998.0
2005-12-21 02:17:00,85.983,85.996,85.966,85.978,249399999.0
2005-12-21 02:18:00,85.971,86.0,85.971,85.998,152299998.0
2005-12-21 02:19:00,85.999,86.012,85.985,85.986,258999998.0
2005-12-21 02:20:00,86.004,86.017,85.986,86.012,135900000.0
2005-12-21 02:21:00,86.004,86.017,85.987,86.006,199500000.0
2005-12-21 02:22:00,86.009,86.022,85.997,86.005,124800000.0
2005-12-21 02:23:00,86.014,86.03,86.004,86.018,313099999.0
2005-12-21 02:24:00,86.005,86.02,85.987,85.997,170100000.0
2005-12-21 02:25:00,85.996,86.014,85.98,85.994,187399998.0
2005-12-21 02:26:00,86.017,86.031,86.001,86.001,49800000.0
2005-12-21 02:27:00,86.027,86.027,85.996,85.996,201199999.0
2005-12-21 02:28:00,86.0,86.026,85.999,86.002,173000001.0
2005-12-21 02:29:00,85.975,85.987,85.955,85.959,185100000.0
2005-12-21 02:30:00,85.969,85.969,85.93,85.948,137700000.0
2005-12-21 02:31:00,85.97,85.97,85.919,85.919,265499999.0
2005-12-21 02:32:00,85.918,85.919,85.888,85.9,204999996.0
2005-12-21 02:33:00,85.912,85.933,85.906,85.913,231600000.0
2005-12-21 02:34:00,85.931,85.958,85.917,85.943,75100000.0
2005-12-21 02:35:00,85.944,85.968,85.94,85.96,203199999.0
2005-12-21 02:36:00,85.935,85.955,85.927,85.94,96499999.0
2005-12-21 02:37:00,85.946,85.953,85.92,85.92,186500001.0
2005-12-21 02:38:00,85.948,85.951,85.922,85.931,270800004.0
2005-12-21 02:39:00,85.961,85.973,85.934,85.934,280900001.0
2005-12-21 02:40:00,85.97,85.979,85.947,85.979,153799999.0
2005-12-21 02:41:00,85.984,85.991,85.966,85.971,229199997.0
2005-12-21 02:42:00,85.96,85.993,85.96,85.993,169000000.0
2005-12-21 02:43:00,86.0,86.0,85.948,85.98,246799999.0
2005-12-21 02:44:00,86.008,86.027,86.001,86.021,158800000.0
2005-12-21 02:45:00,86.0,86.029,86.0,86.02,164499999.0
2005-12-21 02:46:00,86.033,86.033,86.003,86.004,146200001.0
2005-12-21 02:47:00,86.017,86.034,86.004,86.01,259199998.0
2005-12-21 02:48:00,86.015,86.036,86.012,86.016,318399998.0
2005-12-21 02:49:00,86.027,86.041,86.007,86.023,131900000.0
2005-12-21 02:50:00,86.045,86.052,86.014,86.027,242600000.0
2005-12-21 02:51:00,86.025,86.047,86.025,86.045,193699999.0
2005-12-21 02:52:00,86.037,86.037,85.981,85.981,215099999.0
2005-12-21 02:53:00,85.989,85.989,85.918,85.918,233500001.0
2005-12-21 02:54:00,85.901,85.901,85.863,85.877,193100003.0
2005-12-21 02:55:00,85.884,85.908,85.861,85.878,183100000.0
2005-12-21 02:56:00,85.89,85.899,85.875,85.879,184400001.0
2005-12-21 02:57:00,85.877,85.877,85.837,85.845,208799998.0
2005-12-21 02:58:00,85.83,85.878,85.829,85.878,213499995.0
2005-12-21 02:59:00,85.875,85.893,85.868,85.89,235299999.0
2005-12-21 03:00:00,85.848,85.869,85.837,85.851,183799999.0
2005-12-21 03:01:00,85.843,85.878,85.836,85.878,239300003.0
2005-12-21 03:02:00,85.846,85.872,85.83,85.847,115100000.0
2005-12-21 03:03:00,85.832,85.851,85.813,85.848,253399999.0
2005-12-21 03:04:00,85.846,85.854,85.819,85.839,133000000.0
2005-12-21 03:05:00,85.842,85.866,85.834,85.845,323400001.0
2005-12-21 03:06:00,85.823,85.843,85.816,85.829,162800001.0
2005-12-21 03:07:00,85.811,85.824,85.777,85.788,210099999.0
2005-12-21 03:08:00,85.781,85.781,85.753,85.763,332199999.0
2005-12-21 03:09:00,85.768,85.779,85.748,85.764,296099996.0
2005-12-21 03:10:00,85.762,85.779,85.742,85.779,198599996.0
2005-12-21 03:11:00,85.784,85.79,85.769,85.775,146599998.0
2005-12-21 03:12:00,85.789,85.793,85.748,85.764,279000000.0
2005-12-21 03:13:00,85.742,85.766,85.742,85.758,119600000.0
2005-12-21 03:14:00,85.772,85.779,85.749,85.749,228000001.0
2005-12-21 03:15:00,85.77,85.799,85.768,85.776,134499999.0
2005-12-21 03:16:00,85.761,85.775,85.747,85.759,164699999.0
2005-12-21 03:17:00,85.749,85.773,85.746,85.766,197700001.0
2005-12-21 03:18:00,85.765,85.777,85.747,85.759,154300001.0
2005-12-21 03:19:00,85.739,85.755,85.704,85.718,125199998.0
2005-12-21 03:20:00,85.707,85.721,85.685,85.703,206399995.0
2005-12-21 03:21:00,85.699,85.727,85.69,85.719,154400000.0
2005-12-21 03:22:00,85.728,85.737,85.719,85.719,227700000.0
2005-12-21 03:23:00,85.742,85.747,85.725,85.732,191900002.0
2005-12-21 03:24:00,85.738,85.753,85.721,85.721,176000000.0
2005-12-21 03:25:00,85.732,85.75,85.727,85.742,378799998.0
2005-12-21 03:26:00,85.74,85.75,85.72,85.72,224899998.0
2005-12-21 03:27:00,85.738,85.77,85.738,85.77,148699997.0
2005-12-21 03:28:00,85.769,85.792,85.761,85.776,125300001.0
2005-12-21 03:29:00,85.773,85.773,85.746,85.747,212400000.0
2005-12-21 03:30:00,85.763,85.779,85.753,85.773,202700000.0
2005-12-21 03:31:00,85.751,85.771,85.737,85.767,230200002.0
2005-12-21 03:32:00,85.75,85.794,85.743,85.794,182299998.0
2005-12-21 03:33:00,85.769,85.792,85.76,85.773,300300000.0
2005-12-21 03:34:00,85.782,85.821,85.776,85.806,136600001.0
2005-12-21 03:35:00,85.805,85.808,85.779,85.786,162300002.0
2005-12-21 03:36:00,85.772,85.789,85.757,85.775,196900001.0
2005-12-21 03:37:00,85.773,85.782,85.746,85.77,118199999.0
2005-12-21 03:38:00,85.764,85.791,85.747,85.774,81100000.0
2005-12-21 03:39:00,85.78,85.822,85.78,85.815,157700001.0
2005-12-21 03:40:00,85.818,85.826,85.796,85.804,308099995.0
2005-12-21 03:41:00,85.812,85.82,85.782,85.782,157000002.0
2005-12-21 03:42:00,85.787,85.789,85.746,85.76,136100001.0
2005-12-21 03:43:00,85.756,85.796,85.74,85.77,261699999.0
2005-12-21 03:44:00,85.792,85.797,85.766,85.772,148100000.0
2005-12-21 03:45:00,85.788,85.789,85.767,85.768,159599998.0
2005-12-21 03:46:00,85.767,85.788,85.76,85.777,178500001.0
2005-12-21 03:47:00,85.782,85.801,85.771,85.8,295299995.0
2005-12-21 03:48:00,85.798,85.813,85.784,85.794,84900000.0
2005-12-21 03:49:00,85.767,85.794,85.758,85.77,118599999.0
2005-12-21 03:50:00,85.734,85.771,85.734,85.765,225000000.0
2005-12-21 03:51:00,85.753,85.767,85.721,85.753,185299996.0
2005-12-21 03:52:00,85.744,85.782,85.744,85.765,167399999.0
2005-12-21 03:53:00,85.733,85.79,85.733,85.781,170400002.0
2005-12-21 03:54:00,85.763,85.779,85.758,85.775,122899999.0
2005-12-21 03:55:00,85.785,85.795,85.77,85.782,96400000.0
2005-12-21 03:56:00,85.783,85.793,85.763,85.773,291399997.0
2005-12-21 03:57:00,85.796,85.812,85.782,85.795,144200001.0
2005-12-21 03:58:00,85.815,85.816,85.789,85.789,195500000.0
2005-12-21 03:59:00,85.785,85.8,85.764,85.781,235599997.0
2005-12-21 04:00:00,85.779,85.808,85.767,85.804,333000002.0
2005-12-21 04:01:00,85.797,85.815,85.792,85.815,155499999.0
2005-12-21 04:02:00,85.792,85.823,85.792,85.817,127900000.0
2005-12-21 04:03:00,85.824,85.832,85.802,85.815,141600000.0
2005-12-21 04:04:00,85.818,85.818,85.785,85.797,227799999.0
2005-12-21 04:05:00,85.805,85.827,85.805,85.827,118100000.0
2005-12-21 04:06:00,85.805,85.829,85.8,85.801,152399999.0
2005-12-21 04:07:00,85.825,85.838,85.805,85.825,167600001.0
2005-12-21 04:08:00,85.811,85.834,85.804,85.828,141900000.0
2005-12-21 04:09:00,85.833,85.84,85.809,85.822,64000000.0
2005-12-21 04:10:00,85.848,85.853,85.82,85.836,90800000.0
2005-12-21 04:11:00,85.852,85.859,85.837,85.837,147500000.0
2005-12-21 04:12:00,85.834,85.851,85.82,85.845,157499997.0
2005-12-21 04:13:00,85.828,85.863,85.823,85.857,185199999.0
2005-12-21 04:14:00,85.861,85.861,85.834,85.834,207300000.0
2005-12-21 04:15:00,85.842,85.853,85.819,85.823,222400001.0
2005-12-21 04:16:00,85.841,85.851,85.814,85.814,223499999.0
2005-12-21 04:17:00,85.802,85.835,85.802,85.825,203199999.0
2005-12-21 04:18:00,85.829,85.829,85.799,85.805,91599999.0
2005-12-21 04:19:00,85.817,85.834,85.81,85.825,132700002.0
2005-12-21 04:20:00,85.8,85.821,85.797,85.814,99999999.0
2005-12-21 04:21:00,85.807,85.819,85.787,85.797,114500004.0
2005-12-21 04:22:00,85.8,85.808,85.786,85.804,147599998.0
2005-12-21 04:23:00,85.805,85.815,85.788,85.791,160999996.0
2005-12-21 04:24:00,85.795,85.811,85.774,85.799,202999999.0
2005-12-21 04:25:00,85.803,85.803,85.787,85.788,106600001.0
2005-12-21 04:26:00,85.763,85.779,85.735,85.744,81800000.0
2005-12-21 04:27:00,85.75,85.765,85.739,85.744,253500001.0
2005-12-21 04:28:00,85.765,85.765,85.746,85.749,119300000.0
2005-12-21 04:29:00,85.742,85.745,85.712,85.715,209599994.0
2005-12-21 04:30:00,85.743,85.743,85.722,85.723,295799998.0
2005-12-21 04:31:00,85.739,85.756,85.735,85.754,256800003.0
2005-12-21 04:32:00,85.745,85.757,85.732,85.753,210500003.0
2005-12-21 04:33:00,85.757,85.764,85.735,85.735,189200000.0
2005-12-21 04:34:00,85.743,85.762,85.729,85.748,153900001.0
2005-12-21 04:35:00,85.751,85.758,85.736,85.739,173899994.0
2005-12-21 04:36:00,85.744,85.758,85.73,85.731,101600000.0
2005-12-21 04:37:00,85.729,85.771,85.729,85.77,89400000.0
2005-12-21 04:38:00,85.783,85.783,85.752,85.757,171600000.0
2005-12-21 04:39:00,85.758,85.777,85.753,85.762,145900000.0
2005-12-21 04:40:00,85.76,85.786,85.76,85.781,243700001.0
2005-12-21 04:41:00,85.783,85.787,85.76,85.764,255999999.0
2005-12-21 04:42:00,85.783,85.798,85.766,85.779,251800000.0
2005-12-21 04:43:00,85.789,85.789,85.753,85.753,131900000.0
2005-12-21 04:44:00,85.764,85.771,85.744,85.754,205299997.0
2005-12-21 04:45:00,85.745,85.776,85.745,85.776,214200001.0
2005-12-21 04:46:00,85.776,85.776,85.75,85.761,175300000.0
2005-12-21 04:47:00,85.765,85.769,85.743,85.752,187600000.0
2005-12-21 04:48:00,85.757,85.757,85.733,85.743,205100002.0
2005-12-21 04:49:00,85.736,85.776,85.736,85.776,107800000.0
2005-12-21 04:50:00,85.774,85.79,85.759,85.782,185500001.0
2005-12-21 04:51:00,85.774,85.79,85.767,85.785,260299994.0
2005-12-21 04:52:00,85.784,85.798,85.776,85.795,220800004.0
2005-12-21 04:53:00,85.778,85.796,85.766,85.792,353600000.0
2005-12-21 04:54:00,85.78,85.805,85.768,85.805,289199997.0
2005-12-21 04:55:00,85.78,85.803,85.778,85.798,178200002.0
2005-12-21 04:56:00,85.792,85.818,85.792,85.818,174099999.0
2005-12-21 04:57:00,85.817,85.817,85.793,85.798,110800001.0
2005-12-21 04:58:00,85.823,85.826,85.796,85.796,244799998.0
2005-12-21 04:59:00,85.803,85.824,85.803,85.824,105599999.0
2005-12-21 05:00:00,85.835,85.837,85.809,85.814,137500002.0
2005-12-21 05:01:00,85.809,85.829,85.795,85.812,214200002.0
2005-12-21 05:02:00,85.814,85.828,85.808,85.824,197600000.0
2005-12-21 05:03:00,85.807,85.83,85.799,85.811,103999999.0
2005-12-21 05:04:00,85.814,85.832,85.812,85.829,274299998.0
2005-12-21 05:05:00,85.809,85.837,85.794,85.822,183799998.0
2005-12-21 05:06:00,85.823,85.83,85.8,85.8,217299998.0
2005-12-21 05:07:00,85.834,85.834,85.801,85.801,223300002.0
2005-12-21 05:08:00,85.819,85.848,85.815,85.828,151000001.0
2005-12-21 05:09:00,85.819,85.825,85.793,85.816,269099999.0
2005-12-21 05:10:00,85.8,85.826,85.8,85.824,187200000.0
2005-12-21 05:11:00,85.827,85.839,85.783,85.81,214500001.0
2005-12-21 05:12:00,85.833,85.848,85.82,85.824,138000002.0
2005-12-21 05:13:00,85.836,85.847,85.822,85.835,217000000.0
2005-12-21 05:14:00,85.836,85.859,85.828,85.847,196100001.0
2005-12-21 05:15:00,85.854,85.861,85.834,85.849,160300000.0
2005-12-21 05:16:00,85.834,85.849,85.812,85.835,143600000.0
2005-12-21 05:17:00,85.842,85.854,85.825,85.844,307400003.0
2005-12-21 05:18:00,85.831,85.853,85.831,85.835,65199999.0
2005-12-21 05:19:00,85.854,85.854,85.812,85.812,128099999.0
2005-12-21 05:20:00,85.833,85.853,85.819,85.819,240600004.0
2005-12-21 05:21:00,85.822,85.854,85.822,85.835,257000004.0
2005-12-21 05:22:00,85.822,85.841,85.811,85.826,180900000.0
2005-12-21 05:23:00,85.803,85.826,85.792,85.81,185299999.0
2005-12-21 05:24:00,85.793,85.814,85.793,85.814,144699999.0
2005-12-21 05:25:00,85.796,85.82,85.796,85.82,174300000.0
2005-12-21 05:26:00,85.807,85.829,85.807,85.825,176699999.0
2005-12-21 05:27:00,85.822,85.844,85.798,85.823,186300002.0
2005-12-21 05:28:00,85.851,85.858,85.822,85.84,202900000.0
2005-12-21 05:29:00,85.837,85.866,85.834,85.863,191900002.0
2005-12-21 05:30:00,85.864,85.888,85.855,85.861,153300000.0
2005-12-21 05:31:00,85.883,85.899,85.861,85.861,225400002.0
2005-12-21 05:32:00,85.869,85.895,85.869,85.888,277300002.0
2005-12-21 05:33:00,85.892,85.921,85.891,85.917,242100001.0
2005-12-21 05:34:00,85.921,85.927,85.899,85.908,187799997.0
2005-12-21 05:35:00,85.918,85.931,85.906,85.913,205200001.0
2005-12-21 05:36:00,85.906,85.939,85.906,85.935,256699994.0
2005-12-21 05:37:00,85.933,85.938,85.91,85.916,268400001.0
2005-12-21 05:38:00,85.919,85.933,85.907,85.931,157100000.0
2005-12-21 05:39:00,85.933,85.937,85.912,85.933,187800002.0
2005-12-21 05:40:00,85.911,85.945,85.911,85.945,81700000.0
2005-12-21 05:41:00,85.948,85.948,85.918,85.926,381399998.0
2005-12-21 05:42:00,85.933,85.948,85.912,85.93,139299998.0
2005-12-21 05:43:00,85.918,85.944,85.918,85.944,207000004.0
2005-12-21 05:44:00,85.921,85.941,85.899,85.933,120600000.0
2005-12-21 05:45:00,85.917,85.934,85.91,85.933,181000001.0
2005-12-21 05:46:00,85.922,85.934,85.904,85.921,155799999.0
2005-12-21 05:47:00,85.926,85.938,85.913,85.919,150499998.0
2005-12-21 05:48:00,85.921,85.934,85.904,85.906,172100002.0
2005-12-21 05:49:00,85.918,85.942,85.909,85.928,205799998.0
2005-12-21 05:50:00,85.935,85.935,85.908,85.908,178200000.0
2005-12-21 05:51:00,85.91,85.929,85.897,85.922,231299998.0
2005-12-21 05:52:00,85.905,85.93,85.905,85.926,131000000.0
2005-12-21 05:53:00,85.917,85.94,85.908,85.928,152299999.0
2005-12-21 05:54:00,85.929,85.934,85.908,85.908,207100003.0
2005-12-21 05:55:00,85.929,85.935,85.909,85.909,135099999.0
2005-12-21 05:56:00,85.94,85.94,85.919,85.92,115000000.0
2005-12-21 05:57:00,85.948,85.948,85.917,85.923,178600001.0
2005-12-21 05:58:00,85.914,85.935,85.913,85.935,152500000.0
2005-12-21 05:59:00,85.93,85.93,85.897,85.897,302400000.0
2005-12-21 06:00:00,85.886,85.922,85.884,85.902,233099999.0
2005-12-21 06:01:00,85.903,85.922,85.896,85.908,170800000.0
2005-12-21 06:02:00,85.906,85.922,85.89,85.895,179699997.0
2005-12-21 06:03:00,85.902,85.914,85.884,85.9,310800002.0
2005-12-21 06:04:00,85.901,85.923,85.895,85.917,139500001.0
2005-12-21 06:05:00,85.915,85.929,85.905,85.921,159700001.0
2005-12-21 06:06:00,85.912,85.92,85.892,85.907,109400002.0
2005-12-21 06:07:00,85.918,85.929,85.905,85.905,153900003.0
2005-12-21 06:08:00,85.91,85.925,85.887,85.906,188400000.0
2005-12-21 06:09:00,85.906,85.922,85.894,85.906,250799998.0
2005-12-21 06:10:00,85.932,85.944,85.923,85.924,151000001.0
2005-12-21 06:11:00,85.927,85.942,85.923,85.938,115299997.0
2005-12-21 06:12:00,85.924,85.946,85.924,85.942,201799997.0
2005-12-21 06:13:00,85.938,85.945,85.918,85.927,183699999.0
2005-12-21 06:14:00,85.925,85.95,85.922,85.94,210299999.0
2005-12-21 06:15:00,85.935,85.955,85.935,85.948,128599999.0
2005-12-21 06:16:00,85.94,85.943,85.919,85.923,214999997.0
2005-12-21 06:17:00,85.939,85.951,85.922,85.936,142500002.0
2005-12-21 06:18:00,85.947,85.947,85.915,85.918,182400000.0
2005-12-21 06:19:00,85.927,85.939,85.899,85.91,208000000.0
2005-12-21 06:20:00,85.92,85.924,85.903,85.908,160799999.0
2005-12-21 06:21:00,85.91,85.928,85.906,85.923,133300000.0
2005-12-21 06:22:00,85.911,85.927,85.898,85.925,391800005.0
2005-12-21 06:23:00,85.91,85.932,85.91,85.927,130200000.0
2005-12-21 06:24:00,85.91,85.93,85.904,85.923,246899997.0
2005-12-21 06:25:00,85.917,85.929,85.908,85.92,330299998.0
2005-12-21 06:26:00,85.912,85.925,85.894,85.902,170699998.0
2005-12-21 06:27:00,85.922,85.943,85.913,85.925,228200000.0
2005-12-21 06:28:00,85.923,85.937,85.91,85.925,77700000.0
2005-12-21 06:29:00,85.927,85.927,85.888,85.907,158500001.0
2005-12-21 06:30:00,85.922,85.933,85.904,85.916,223500001.0
2005-12-21 06:31:00,85.919,85.939,85.913,85.933,183300002.0
2005-12-21 06:32:00,85.92,85.949,85.919,85.935,223399998.0
2005-12-21 06:33:00,85.933,85.946,85.924,85.924,220300001.0
2005-12-21 06:34:00,85.93,85.945,85.911,85.921,150800005.0
2005-12-21 06:35:00,85.915,85.933,85.904,85.924,133700000.0
2005-12-21 06:36:00,85.902,85.923,85.902,85.923,94299998.0
2005-12-21 06:37:00,85.907,85.923,85.906,85.923,78700000.0
2005-12-21 06:38:00,85.923,85.932,85.905,85.914,336000004.0
2005-12-21 06:39:00,85.916,85.922,85.899,85.905,212199996.0
2005-12-21 06:40:00,85.927,85.948,85.918,85.933,205000002.0
2005-12-21 06:41:00,85.918,85.939,85.916,85.939,131399999.0
2005-12-21 06:42:00,85.912,85.944,85.907,85.944,258800004.0
2005-12-21 06:43:00,85.935,85.948,85.923,85.936,220000001.0
2005-12-21 06:44:00,85.917,85.945,85.916,85.935,167999998.0
2005-12-21 06:45:00,85.923,85.946,85.917,85.926,150599997.0
2005-12-21 06:46:00,85.95,85.95,85.93,85.93,128499999.0
2005-12-21 06:47:00,85.942,85.956,85.928,85.937,158799999.0
2005-12-21 06:48:00,85.953,85.97,85.937,85.945,212499998.0
2005-12-21 06:49:00,85.953,85.991,85.953,85.978,326399999.0
2005-12-21 06:50:00,85.971,85.984,85.954,85.966,144900003.0
2005-12-21 06:51:00,85.992,86.002,85.973,85.973,256999999.0
2005-12-21 06:52:00,85.994,86.006,85.975,85.995,265899999.0
2005-12-21 06:53:00,85.996,86.006,85.981,85.99,256300000.0
2005-12-21 06:54:00,85.994,86.014,85.98,85.986,252100000.0
2005-12-21 06:55:00,85.961,85.998,85.961,85.998,100900000.0
2005-12-21 06:56:00,85.993,86.01,85.983,86.01,279399998.0
2005-12-21 06:57:00,85.993,86.01,85.985,86.007,246300002.0
2005-12-21 06:58:00,85.998,85.998,85.963,85.973,128200000.0
2005-12-21 06:59:00,85.996,86.003,85.976,85.999,145299999.0
2005-12-21 07:00:00,85.997,86.016,85.985,86.003,100600002.0
2005-12-21 07:01:00,85.99,86.009,85.988,86.008,188399998.0
2005-12-21 07:02:00,86.001,86.02,85.997,86.013,229900001.0
2005-12-21 07:03:00,86.006,86.007,85.977,85.981,255000001.0
2005-12-21 07:04:00,86.015,86.022,85.997,85.997,287200001.0
2005-12-21 07:05:00,86.011,86.02,85.995,86.0,180700000.0
2005-12-21 07:06:00,86.001,86.02,86.001,86.017,109500000.0
2005-12-21 07:07:00,86.015,86.015,85.972,85.99,139999998.0
2005-12-21 07:08:00,86.01,86.027,85.999,86.006,161600000.0
2005-12-21 07:09:00,86.014,86.035,85.994,86.007,243099999.0
2005-12-21 07:10:00,86.008,86.024,85.992,86.012,126600000.0
2005-12-21 07:11:00,86.017,86.025,85.995,85.995,180400000.0
2005-12-21 07:12:00,85.988,86.007,85.979,86.002,145500000.0
2005-12-21 07:13:00,85.997,85.997,85.948,85.959,233200000.0
2005-12-21 07:14:00,85.951,85.974,85.91,85.921,307099999.0
2005-12-21 07:15:00,85.903,85.941,85.903,85.928,202799999.0
2005-12-21 07:16:00,85.903,85.938,85.903,85.916,247799998.0
2005-12-21 07:17:00,85.922,85.941,85.888,85.894,78300000.0
2005-12-21 07:18:00,85.888,85.903,85.881,85.895,186399997.0
2005-12-21 07:19:00,85.888,85.902,85.873,85.9,311599999.0
2005-12-21 07:20:00,85.9,85.904,85.877,85.885,276299999.0
2005-12-21 07:21:00,85.889,85.916,85.887,85.903,161900000.0
2005-12-21 07:22:00,85.905,85.917,85.884,85.903,150600002.0
2005-12-21 07:23:00,85.889,85.92,85.889,85.91,198999999.0
2005-12-21 07:24:00,85.913,85.927,85.873,85.91,146900001.0
2005-12-21 07:25:00,85.911,85.931,85.905,85.915,236499996.0
2005-12-21 07:26:00,85.912,85.919,85.886,85.899,197600002.0
2005-12-21 07:27:00,85.915,85.918,85.893,85.902,194500000.0
2005-12-21 07:28:00,85.918,85.927,85.895,85.895,185700002.0
2005-12-21 07:29:00,85.909,85.923,85.903,85.917,114300002.0
2005-12-21 07:30:00,85.915,85.925,85.899,85.903,119400000.0
2005-12-21 07:31:00,85.911,85.92,85.886,85.886,184100000.0
2005-12-21 07:32:00,85.879,85.916,85.879,85.916,182499998.0
2005-12-21 07:33:00,85.92,85.928,85.904,85.904,211200001.0
2005-12-21 07:34:00,85.925,85.943,85.92,85.943,196999996.0
2005-12-21 07:35:00,85.924,85.949,85.916,85.921,235500000.0
2005-12-21 07:36:00,85.941,85.941,85.911,85.923,190300001.0
2005-12-21 07:37:00,85.929,85.945,85.918,85.943,106699999.0
2005-12-21 07:38:00,85.932,85.944,85.914,85.916,116700002.0
2005-12-21 07:39:00,85.936,85.953,85.925,85.93,170500002.0
2005-12-21 07:40:00,85.941,85.956,85.924,85.948,297099997.0
2005-12-21 07:41:00,85.955,85.959,85.941,85.941,85500000.0
2005-12-21 07:42:00,85.946,85.977,85.946,85.973,266200003.0
2005-12-21 07:43:00,85.965,85.978,85.95,85.973,203299998.0
2005-12-21 07:44:00,85.98,85.985,85.953,85.967,191000003.0
2005-12-21 07:45:00,85.969,85.974,85.951,85.954,164100003.0
2005-12-21 07:46:00,85.959,85.985,85.932,85.97,153300001.0
2005-12-21 07:47:00,85.987,86.004,85.96,85.986,215799996.0
2005-12-21 07:48:00,85.999,86.013,85.989,86.01,268800002.0
2005-12-21 07:49:00,85.996,86.007,85.981,85.998,294600000.0
2005-12-21 07:50:00,85.995,86.028,85.965,85.999,167900000.0
2005-12-21 07:51:00,86.015,86.015,85.995,85.997,200600002.0
2005-12-21 07:52:00,86.021,86.027,85.984,85.984,103399999.0
2005-12-21 07:53:00,86.025,86.035,85.99,86.025,182700002.0
2005-12-21 07:54:00,86.025,86.025,86.006,86.01,111300002.0
2005-12-21 07:55:00,86.011,86.028,86.008,86.023,259499998.0
2005-12-21 07:56:00,86.007,86.025,85.994,86.023,168100002.0
2005-12-21 07:57:00,86.022,86.028,86.004,86.016,187699996.0
2005-12-21 07:58:00,86.027,86.033,86.007,86.008,115900000.0
2005-12-21 07:59:00,86.018,86.025,85.99,86.025,109700000.0
2005-12-21 08:00:00,86.038,86.038,86.012,86.018,99399999.0
2005-12-21 08:01:00,86.017,86.032,86.0,86.024,116400000.0
2005-12-21 08:02:00,86.029,86.071,86.016,86.053,120099999.0
2005-12-21 08:03:00,86.081,86.099,86.066,86.066,197400002.0
2005-12-21 08:04:00,86.084,86.116,86.077,86.089,133699997.0
2005-12-21 08:05:00,86.092,86.119,86.085,86.102,290700001.0
2005-12-21 08:06:00,86.092,86.115,86.09,86.105,113800000.0
2005-12-21 08:07:00,86.09,86.095,86.082,86.085,91600000.0
2005-12-21 08:08:00,86.118,86.126,86.097,86.115,239199999.0
2005-12-21 08:09:00,86.099,86.126,86.097,86.105,198599999.0
2005-12-21 08:10:00,86.088,86.126,86.08,86.126,225899997.0
2005-12-21 08:11:00,86.12,86.13,86.101,86.107,113000000.0
2005-12-21 08:12:00,86.114,86.137,86.108,86.137,161399999.0
2005-12-21 08:13:00,86.136,86.154,86.131,86.147,329100001.0
2005-12-21 08:14:00,86.147,86.156,86.134,86.137,231799998.0
2005-12-21 08:15:00,86.151,86.158,86.123,86.145,226000003.0
2005-12-21 08:16:00,86.15,86.164,86.13,86.148,202700002.0
2005-12-21 08:17:00,86.166,86.166,86.138,86.146,128300002.0
2005-12-21 08:18:00,86.165,86.165,86.135,86.135,215099997.0
2005-12-21 08:19:00,86.14,86.157,86.133,86.133,147200002.0
2005-12-21 08:20:00,86.146,86.154,86.124,86.138,199499998.0
2005-12-21 08:21:00,86.136,86.151,86.102,86.13,267899999.0
2005-12-21 08:22:00,86.133,86.16,86.117,86.145,170799996.0
2005-12-21 08:23:00,86.134,86.163,86.134,86.161,157099999.0
2005-12-21 08:24:00,86.16,86.166,86.141,86.147,126499999.0
2005-12-21 08:25:00,86.145,86.172,86.122,86.156,138100001.0
2005-12-21 08:26:00,86.183,86.195,86.17,86.175,64600000.0
2005-12-21 08:27:00,86.16,86.18,86.154,86.175,137099999.0
2005-12-21 08:28:00,86.166,86.191,86.16,86.183,237699997.0
2005-12-21 08:29:00,86.162,86.175,86.148,86.17,146600000.0
2005-12-21 08:30:00,86.162,86.166,86.14,86.144,281499999.0
2005-12-21 08:31:00,86.14,86.16,86.138,86.15,177300003.0
2005-12-21 08:32:00,86.13,86.147,86.114,86.132,147099998.0
2005-12-21 08:33:00,86.139,86.15,86.115,86.123,229600001.0
2005-12-21 08:34:00,86.101,86.132,86.101,86.121,144000000.0
2005-12-21 08:35:00,86.105,86.13,86.097,86.117,105199997.0
2005-12-21 08:36:00,86.11,86.129,86.106,86.108,213499996.0
2005-12-21 08:37:00,86.137,86.151,86.122,86.129,192299998.0
2005-12-21 08:38:00,86.137,86.176,86.131,86.172,209599998.0
2005-12-21 08:39:00,86.168,86.173,86.147,86.17,213799998.0
2005-12-21 08:40:00,86.148,86.165,86.144,86.163,261300002.0
2005-12-21 08:41:00,86.14,86.16,86.124,86.147,186800003.0
2005-12-21 08:42:00,86.145,86.16,86.128,86.14,190900000.0
2005-12-21 08:43:00,86.129,86.151,86.122,86.122,195099999.0
2005-12-21 08:44:00,86.143,86.144,86.116,86.125,220800000.0
2005-12-21 08:45:00,86.14,86.14,86.117,86.126,141100000.0
2005-12-21 08:46:00,86.13,86.131,86.097,86.097,158800001.0
2005-12-21 08:47:00,86.079,86.1,86.071,86.086,244500000.0
2005-12-21 08:48:00,86.087,86.1,86.073,86.076,164499999.0
2005-12-21 08:49:00,86.085,86.09,86.061,86.077,213099995.0
2005-12-21 08:50:00,86.077,86.088,86.048,86.063,75600000.0
2005-12-21 08:51:00,86.055,86.081,86.046,86.068,245999999.0
2005-12-21 08:52:00,86.069,86.069,86.045,86.049,112700002.0
2005-12-21 08:53:00,86.052,86.076,86.045,86.072,214399998.0
2005-12-21 08:54:00,86.045,86.068,86.038,86.043,248900000.0
2005-12-21 08:55:00,86.05,86.063,86.036,86.063,155700000.0
2005-12-21 08:56:00,86.054,86.054,86.025,86.025,186899998.0
2005-12-21 08:57:00,86.025,86.054,86.023,86.037,121000000.0
2005-12-21 08:58:00,86.014,86.043,86.009,86.029,181700000.0
2005-12-21 08:59:00,86.02,86.035,86.013,86.033,333200002.0
2005-12-21 09:00:00,86.028,86.04,86.011,86.021,231000002.0
2005-12-21 09:01:00,86.034,86.034,86.0,86.0,127200001.0
2005-12-21 09:02:00,86.034,86.052,86.027,86.028,197300002.0
2005-12-21 09:03:00,86.044,86.057,86.025,86.031,180200000.0
2005-12-21 09:04:00,86.011,86.034,85.999,86.018,286399996.0
2005-12-21 09:05:00,86.016,86.039,86.011,86.028,342200003.0
2005-12-21 09:06:00,86.026,86.037,86.011,86.022,207600000.0
2005-12-21 09:07:00,86.04,86.076,86.029,86.06,121800001.0
2005-12-21 09:08:00,86.069,86.079,86.036,86.047,178199999.0
2005-12-21 09:09:00,86.044,86.06,86.033,86.06,123099998.0
2005-12-21 09:10:00,86.072,86.072,86.02,86.057,147299999.0
2005-12-21 09:11:00,86.072,86.072,86.037,86.037,144500000.0
2005-12-21 09:12:00,86.032,86.061,86.031,86.059,187599999.0
2005-12-21 09:13:00,86.076,86.078,86.055,86.055,237699996.0
2005-12-21 09:14:00,86.068,86.078,86.043,86.058,143500000.0
2005-12-21 09:15:00,86.067,86.073,86.049,86.056,178800002.0
2005-12-21 09:16:00,86.054,86.075,86.051,86.073,83899999.0
2005-12-21 09:17:00,86.065,86.08,86.057,86.072,272799999.0
2005-12-21 09:18:00,86.045,86.062,86.037,86.061,158600001.0
2005-12-21 09:19:00,86.051,86.08,86.045,86.065,154500001.0
2005-12-21 09:20:00,86.077,86.077,86.051,86.051,172600000.0
2005-12-21 09:21:00,86.098,86.139,86.098,86.11,90600001.0
2005-12-21 09:22:00,86.129,86.142,86.094,86.114,161400002.0
2005-12-21 09:23:00,86.105,86.13,86.099,86.13,145000002.0
2005-12-21 09:24:00,86.138,86.144,86.106,86.123,220699999.0
2005-12-21 09:25:00,86.133,86.148,86.121,86.145,183700000.0
2005-12-21 09:26:00,86.121,86.14,86.105,86.116,347399998.0
2005-12-21 09:27:00,86.118,86.135,86.098,86.102,246300002.0
2005-12-21 09:28:00,86.111,86.148,86.111,86.142,161800003.0
2005-12-21 09:29:00,86.13,86.148,86.115,86.121,119499999.0
2005-12-21 09:30:00,86.128,86.128,86.092,86.092,153600001.0
2005-12-21 09:31:00,86.101,86.118,86.077,86.102,269700004.0
2005-12-21 09:32:00,86.103,86.121,86.084,86.103,164400001.0
2005-12-21 09:33:00,86.084,86.109,86.081,86.081,139100000.0
2005-12-21 09:34:00,86.047,86.078,86.047,86.055,175600000.0
2005-12-21 09:35:00,86.074,86.074,86.055,86.056,160400002.0
2005-12-21 09:36:00,86.068,86.072,86.053,86.053,205599998.0
2005-12-21 09:37:00,86.067,86.076,86.053,86.062,174100001.0
2005-12-21 09:38:00,86.067,86.091,86.065,86.086,131299999.0
2005-12-21 09:39:00,86.083,86.083,86.052,86.066,140600000.0
2005-12-21 09:40:00,86.047,86.073,86.047,86.071,144799998.0
2005-12-21 09:41:00,86.048,86.068,86.034,86.063,194300000.0
2005-12-21 09:42:00,86.038,86.057,86.033,86.045,156400001.0
2005-12-21 09:43:00,86.038,86.054,86.026,86.044,210400000.0
2005-12-21 09:44:00,86.049,86.088,86.048,86.067,280699999.0
2005-12-21 09:45:00,86.064,86.102,86.064,86.102,147699998.0
2005-12-21 09:46:00,86.105,86.119,86.09,86.092,381700002.0
2005-12-21 09:47:00,86.107,86.11,86.074,86.074,183599998.0
2005-12-21 09:48:00,86.103,86.106,86.083,86.083,154200002.0
2005-12-21 09:49:00,86.097,86.107,86.074,86.094,185500000.0
2005-12-21 09:50:00,86.093,86.093,86.069,86.071,237700002.0
2005-12-21 09:51:00,86.048,86.093,86.048,86.085,77999999.0
2005-12-21 09:52:00,86.066,86.092,86.058,86.068,271400003.0
2005-12-21 09:53:00,86.056,86.085,86.05,86.085,283399998.0
2005-12-21 09:54:00,86.087,86.107,86.074,86.093,203300002.0
2005-12-21 09:55:00,86.088,86.108,86.069,86.088,192400001.0
2005-12-21 09:56:00,86.089,86.126,86.089,86.124,275900003.0
2005-12-21 09:57:00,86.113,86.139,86.113,86.137,212299998.0
2005-12-21 09:58:00,86.144,86.153,86.127,86.141,175100000.0
2005-12-21 09:59:00,86.134,86.134,86.088,86.088,237600002.0
2005-12-21 10:00:00,86.071,86.073,86.048,86.055,202800000.0
2005-12-21 10:01:00,86.058,86.077,86.042,86.057,256199999.0
2005-12-21 10:02:00,86.046,86.046,86.015,86.026,160100002.0
2005-12-21 10:03:00,86.037,86.05,86.019,86.05,224999999.0
2005-12-21 10:04:00,86.058,86.06,86.038,86.059,201100002.0
2005-12-21 10:05:00,86.056,86.099,86.056,86.099,210999996.0
2005-12-21 10:06:00,86.077,86.128,86.077,86.122,328699991.0
2005-12-21 10:07:00,86.122,86.122,86.093,86.099,416500001.0
2005-12-21 10:08:00,86.101,86.118,86.082,86.1,145399999.0
2005-12-21 10:09:00,86.088,86.117,86.088,86.105,259000000.0
2005-12-21 10:10:00,86.112,86.116,86.083,86.083,230399998.0
2005-12-21 10:11:00,86.086,86.098,86.078,86.092,138500000.0
2005-12-21 10:12:00,86.082,86.082,86.046,86.046,106100002.0
2005-12-21 10:13:00,86.02,86.054,86.02,86.052,109400000.0
2005-12-21 10:14:00,86.071,86.102,86.058,86.088,251800003.0
2005-12-21 10:15:00,86.09,86.09,86.057,86.057,120399998.0
2005-12-21 10:16:00,86.053,86.056,86.025,86.032,169899998.0
2005-12-21 10:17:00,86.039,86.047,86.018,86.019,185299997.0
2005-12-21 10:18:00,86.03,86.042,86.013,86.014,197699999.0
2005-12-21 10:19:00,86.019,86.046,86.002,86.023,133400000.0
2005-12-21 10:20:00,86.059,86.062,86.032,86.032,160899999.0
2005-12-21 10:21:00,86.034,86.044,86.019,86.029,229099998.0
2005-12-21 10:22:00,86.012,86.051,86.012,86.045,208099999.0
2005-12-21 10:23:00,86.045,86.045,86.011,86.011,246200001.0
2005-12-21 10:24:00,86.034,86.034,85.994,85.994,164199999.0
2005-12-21 10:25:00,86.013,86.027,85.999,86.022,109100000.0
2005-12-21 10:26:00,86.027,86.036,86.007,86.007,123299998.0
2005-12-21 10:27:00,86.023,86.037,86.016,86.037,393100001.0
2005-12-21 10:28:00,86.032,86.032,86.004,86.017,77700000.0
2005-12-21 10:29:00,86.015,86.015,85.975,85.984,244200001.0
2005-12-21 10:30:00,86.005,86.009,85.984,86.008,141900001.0
2005-12-21 10:31:00,86.004,86.017,85.98,86.0,247299997.0
2005-12-21 10:32:00,85.989,86.013,85.98,86.013,163000002.0
2005-12-21 10:33:00,85.992,86.011,85.976,85.976,159999997.0
2005-12-21 10:34:00,86.006,86.022,85.993,85.993,203900000.0
2005-12-21 10:35:00,86.022,86.022,85.992,86.008,183700000.0
2005-12-21 10:36:00,86.019,86.019,85.988,85.988,229900002.0
2005-12-21 10:37:00,86.001,86.019,85.997,86.005,135700001.0
2005-12-21 10:38:00,85.988,86.01,85.976,85.988,102300000.0
2005-12-21 10:39:00,85.989,86.008,85.975,85.986,202499999.0
2005-12-21 10:40:00,86.018,86.039,86.0,86.022,235899999.0
2005-12-21 10:41:00,86.008,86.026,85.996,86.013,288400000.0
2005-12-21 10:42:00,85.995,86.012,85.986,85.999,214400000.0
2005-12-21 10:43:00,85.969,85.993,85.958,85.973,237899999.0
2005-12-21 10:44:00,85.97,85.976,85.941,85.959,189400001.0
2005-12-21 10:45:00,85.957,85.983,85.95,85.975,112900000.0
2005-12-21 10:46:00,85.977,85.98,85.95,85.951,100699997.0
2005-12-21 10:47:00,85.93,85.948,85.921,85.939,196100000.0
2005-12-21 10:48:00,85.949,85.968,85.928,85.949,241899996.0
2005-12-21 10:49:00,85.977,85.991,85.965,85.976,197399997.0
2005-12-21 10:50:00,85.999,86.001,85.963,85.963,156000000.0
2005-12-21 10:51:00,86.0,86.012,85.988,85.988,215700001.0
2005-12-21 10:52:00,86.012,86.032,85.998,86.004,234799999.0
2005-12-21 10:53:00,86.038,86.054,86.03,86.034,218100002.0
2005-12-21 10:54:00,86.058,86.058,86.024,86.029,76300000.0
2005-12-21 10:55:00,86.04,86.053,86.025,86.045,226600000.0
2005-12-21 10:56:00,86.055,86.057,86.032,86.042,261899996.0
2005-12-21 10:57:00,86.028,86.072,86.028,86.041,155799998.0
2005-12-21 10:58:00,86.062,86.062,86.009,86.009,171600002.0
2005-12-21 10:59:00,86.014,86.022,85.996,86.001,194499999.0
2005-12-21 11:00:00,86.009,86.018,85.956,85.993,172800001.0
2005-12-21 11:01:00,86.036,86.048,86.027,86.031,185099999.0
2005-12-21 11:02:00,86.041,86.047,86.013,86.024,131800002.0
2005-12-21 11:03:00,86.013,86.043,86.013,86.04,217200000.0
2005-12-21 11:04:00,86.018,86.038,86.018,86.038,84600000.0
2005-12-21 11:05:00,86.021,86.042,86.018,86.042,185099999.0
2005-12-21 11:06:00,86.013,86.036,86.013,86.025,154699998.0
2005-12-21 11:07:00,86.034,86.043,86.006,86.006,190800000.0
2005-12-21 11:08:00,86.001,86.02,85.987,86.015,155099997.0
2005-12-21 11:09:00,86.008,86.022,85.998,86.016,89900001.0
2005-12-21 11:10:00,86.005,86.027,86.003,86.017,183400000.0
2005-12-21 11:11:00,85.996,86.017,85.986,86.014,221399999.0
2005-12-21 11:12:00,86.017,86.024,86.001,86.008,138400000.0
2005-12-21 11:13:00,86.003,86.016,85.986,86.013,235399998.0
2005-12-21 11:14:00,86.005,86.009,85.986,85.99,180200000.0
2005-12-21 11:15:00,86.005,86.017,85.993,85.995,173399998.0
2005-12-21 11:16:00,86.012,86.018,85.995,86.005,84200000.0
2005-12-21 11:17:00,86.018,86.018,85.995,86.002,139700002.0
2005-12-21 11:18:00,85.98,86.01,85.98,86.002,245499996.0
2005-12-21 11:19:00,86.006,86.009,85.978,85.983,268399997.0
2005-12-21 11:20:00,86.013,86.024,85.978,86.009,188499998.0
2005-12-21 11:21:00,86.023,86.035,86.011,86.029,138999997.0
2005-12-21 11:22:00,86.02,86.021,85.993,85.998,204599998.0
2005-12-21 11:23:00,86.017,86.02,85.999,86.005,122699998.0
2005-12-21 11:24:00,86.0,86.037,86.0,86.018,72100000.0
2005-12-21 11:25:00,86.025,86.042,86.013,86.031,246899997.0
2005-12-21 11:26:00,86.016,86.037,86.014,86.03,237600002.0
2005-12-21 11:27:00,86.034,86.034,86.011,86.011,268199999.0
2005-12-21 11:28:00,86.031,86.039,85.996,86.011,171699999.0
2005-12-21 11:29:00,86.004,86.027,86.002,86.014,89600000.0
2005-12-21 11:30:00,86.017,86.035,85.998,86.035,171100001.0
2005-12-21 11:31:00,86.014,86.028,86.0,86.01,152499999.0
2005-12-21 11:32:00,85.991,86.023,85.991,86.015,199700001.0
2005-12-21 11:33:00,86.016,86.027,85.998,86.014,163099998.0
2005-12-21 11:34:00,86.015,86.028,86.003,86.027,103100000.0
2005-12-21 11:35:00,86.034,86.042,86.011,86.011,197000004.0
2005-12-21 11:36:00,86.017,86.033,86.002,86.02,180500000.0
2005-12-21 11:37:00,86.007,86.022,86.005,86.021,250999997.0
2005-12-21 11:38:00,86.011,86.015,85.979,85.993,307300000.0
2005-12-21 11:39:00,85.997,86.0,85.982,85.988,165999995.0
2005-12-21 11:40:00,85.978,85.999,85.951,85.973,128600001.0
2005-12-21 11:41:00,85.969,85.994,85.964,85.98,324900003.0
2005-12-21 11:42:00,85.964,85.981,85.959,85.975,355000006.0
2005-12-21 11:43:00,85.971,85.98,85.949,85.962,115900000.0
2005-12-21 11:44:00,85.993,85.997,85.962,85.962,151100000.0
2005-12-21 11:45:00,85.954,85.976,85.942,85.976,203499998.0
2005-12-21 11:46:00,85.973,85.975,85.952,85.959,230499998.0
2005-12-21 11:47:00,85.973,85.973,85.94,85.946,251300001.0
2005-12-21 11:48:00,85.971,85.986,85.956,85.986,127500000.0
2005-12-21 11:49:00,85.959,85.976,85.938,85.962,288899996.0
2005-12-21 11:50:00,85.951,85.96,85.931,85.96,136099998.0
2005-12-21 11:51:00,85.956,85.968,85.933,85.96,277800001.0
2005-12-21 11:52:00,85.952,85.952,85.918,85.918,267700002.0
2005-12-21 11:53:00,85.938,85.941,85.91,85.919,144199999.0
2005-12-21 11:54:00,85.914,85.932,85.888,85.918,260699999.0
2005-12-21 11:55:00,85.915,85.923,85.888,85.902,250600002.0
2005-12-21 11:56:00,85.923,85.924,85.905,85.907,132399999.0
2005-12-21 11:57:00,85.913,85.927,85.897,85.915,186799998.0
2005-12-21 11:58:00,85.905,85.932,85.905,85.932,108899999.0
2005-12-21 11:59:00,85.926,85.941,85.914,85.92,319600000.0
2005-12-21 12:00:00,85.928,85.941,85.911,85.935,167099998.0
2005-12-21 12:01:00,85.917,85.936,85.914,85.914,278799997.0
2005-12-21 12:02:00,85.936,85.939,85.915,85.923,259100000.0
2005-12-21 12:03:00,85.921,85.94,85.905,85.931,219299997.0
2005-12-21 12:04:00,85.933,85.935,85.912,85.919,235500004.0
2005-12-21 12:05:00,85.922,85.942,85.912,85.942,249199994.0
2005-12-21 12:06:00,85.945,85.945,85.918,85.931,109000000.0
2005-12-21 12:07:00,85.916,85.95,85.879,85.948,221000000.0
2005-12-21 12:08:00,85.928,85.95,85.927,85.947,164600003.0
2005-12-21 12:09:00,85.934,85.952,85.932,85.95,117899999.0
2005-12-21 12:10:00,85.95,85.955,85.932,85.948,136499999.0
2005-12-21 12:11:00,85.926,85.95,85.922,85.945,214700001.0
2005-12-21 12:12:00,85.934,85.947,85.925,85.941,113200001.0
2005-12-21 12:13:00,85.931,85.959,85.921,85.94,161000002.0
2005-12-21 12:14:00,85.946,85.962,85.926,85.926,229799999.0
2005-12-21 12:15:00,85.937,85.949,85.921,85.925,143799999.0
2005-12-21 12:16:00,85.91,85.945,85.91,85.938,140199999.0
2005-12-21 12:17:00,85.935,85.947,85.928,85.943,172799999.0
2005-12-21 12:18:00,85.933,85.963,85.933,85.95,145900000.0
2005-12-21 12:19:00,85.925,85.965,85.925,85.955,191899997.0
2005-12-21 12:20:00,85.958,85.977,85.938,85.962,306300001.0
2005-12-21 12:21:00,85.964,85.984,85.957,85.977,168700001.0
2005-12-21 12:22:00,85.988,85.992,85.967,85.982,158000001.0
2005-12-21 12:23:00,85.973,85.989,85.962,85.984,191300002.0
2005-12-21 12:24:00,85.978,85.991,85.953,85.957,208599997.0
2005-12-21 12:25:00,85.984,85.993,85.959,85.976,299400000.0
2005-12-21 12:26:00,85.966,85.985,85.944,85.961,199300000.0
2005-12-21 12:27:00,85.958,85.972,85.935,85.956,127800000.0
2005-12-21 12:28:00,85.967,85.991,85.954,85.97,249299994.0
2005-12-21 12:29:00,85.958,85.987,85.94,85.987,211900000.0
2005-12-21 12:30:00,85.968,85.995,85.962,85.987,255100000.0
2005-12-21 12:31:00,85.986,86.021,85.978,86.021,230199999.0
2005-12-21 12:32:00,86.009,86.018,85.991,85.992,225000000.0
2005-12-21 12:33:00,86.01,86.021,85.986,85.986,288899995.0
2005-12-21 12:34:00,86.008,86.019,85.996,85.996,197700000.0
2005-12-21 12:35:00,86.018,86.025,86.0,86.003,253100001.0
2005-12-21 12:36:00,85.996,86.014,85.98,86.009,200599996.0
2005-12-21 12:37:00,85.988,86.009,85.981,86.003,156400000.0
2005-12-21 12:38:00,85.993,86.012,85.992,86.007,147300000.0
2005-12-21 12:39:00,86.012,86.012,85.985,85.994,219099998.0
2005-12-21 12:40:00,86.007,86.022,85.992,86.013,140899999.0
2005-12-21 12:41:00,86.01,86.034,86.01,86.015,188300002.0
2005-12-21 12:42:00,86.035,86.039,86.018,86.033,156400002.0
2005-12-21 12:43:00,86.008,86.029,86.002,86.02,265399998.0
2005-12-21 12:44:00,86.004,86.031,86.003,86.024,258600001.0
2005-12-21 12:45:00,86.028,86.049,86.023,86.042,174100000.0
2005-12-21 12:46:00,86.002,86.042,86.002,86.042,172100000.0
2005-12-21 12:47:00,86.044,86.05,85.991,86.029,195200000.0
2005-12-21 12:48:00,86.036,86.053,86.03,86.047,109000000.0
2005-12-21 12:49:00,86.038,86.058,86.028,86.058,284399997.0
2005-12-21 12:50:00,86.058,86.06,86.041,86.047,132900002.0
2005-12-21 12:51:00,86.038,86.054,86.026,86.043,215499998.0
2005-12-21 12:52:00,86.023,86.044,86.012,86.044,205699995.0
2005-12-21 12:53:00,86.018,86.051,86.003,86.025,228299997.0
2005-12-21 12:54:00,86.03,86.03,86.006,86.008,208700001.0
2005-12-21 12:55:00,86.025,86.025,85.996,85.999,142700000.0
2005-12-21 12:56:00,85.961,85.978,85.949,85.965,137699999.0
2005-12-21 12:57:00,85.968,85.977,85.944,85.964,128799999.0
2005-12-21 12:58:00,85.94,85.957,85.932,85.946,148899999.0
2005-12-21 12:59:00,85.932,85.945,85.913,85.93,132700001.0
2005-12-21 13:00:00,85.943,85.943,85.921,85.924,96500000.0
2005-12-21 13:01:00,85.928,85.947,85.908,85.933,91200000.0
2005-12-21 13:02:00,85.917,85.941,85.873,85.889,245200000.0
2005-12-21 13:03:00,85.876,85.901,85.867,85.901,196199999.0
2005-12-21 13:04:00,85.91,85.925,85.898,85.916,156100001.0
2005-12-21 13:05:00,85.916,85.934,85.9,85.901,175299998.0
2005-12-21 13:06:00,85.903,85.917,85.89,85.917,289600004.0
2005-12-21 13:07:00,85.921,85.921,85.882,85.883,208199998.0
2005-12-21 13:08:00,85.895,85.926,85.877,85.926,152699998.0
2005-12-21 13:09:00,85.926,85.943,85.905,85.905,247200000.0
2005-12-21 13:10:00,85.916,85.946,85.916,85.946,215600002.0
2005-12-21 13:11:00,85.931,85.95,85.92,85.942,246999999.0
2005-12-21 13:12:00,85.932,85.947,85.91,85.944,159500002.0
2005-12-21 13:13:00,85.957,85.957,85.901,85.908,110599999.0
2005-12-21 13:14:00,85.916,85.931,85.883,85.894,91299999.0
2005-12-21 13:15:00,85.883,85.91,85.878,85.91,258300000.0
2005-12-21 13:16:00,85.892,85.918,85.892,85.909,232599998.0
2005-12-21 13:17:00,85.882,85.923,85.882,85.923,208200002.0
2005-12-21 13:18:00,85.917,85.938,85.914,85.938,152500002.0
2005-12-21 13:19:00,85.913,85.935,85.91,85.932,254499999.0
2005-12-21 13:20:00,85.94,85.943,85.908,85.931,189100000.0
2005-12-21 13:21:00,85.929,85.929,85.899,85.909,258400001.0
2005-12-21 13:22:00,85.898,85.918,85.878,85.889,121299999.0
2005-12-21 13:23:00,85.883,85.904,85.867,85.89,147300001.0
2005-12-21 13:24:00,85.89,85.905,85.872,85.888,309700000.0
2005-12-21 13:25:00,85.887,85.892,85.863,85.872,127800001.0
2005-12-21 13:26:00,85.871,85.888,85.864,85.888,216100001.0
2005-12-21 13:27:00,85.89,85.894,85.87,85.871,194699997.0
2005-12-21 13:28:00,85.883,85.907,85.883,85.907,149699996.0
2005-12-21 13:29:00,85.878,85.9,85.875,85.9,162700001.0
2005-12-21 13:30:00,85.895,85.913,85.879,85.883,134499999.0
2005-12-21 13:31:00,85.887,85.896,85.867,85.878,291599995.0
2005-12-21 13:32:00,85.884,85.897,85.87,85.885,120400002.0
2005-12-21 13:33:00,85.872,85.883,85.851,85.863,188499998.0
2005-12-21 13:34:00,85.885,85.885,85.866,85.869,194500001.0
2005-12-21 13:35:00,85.883,85.883,85.855,85.868,185699999.0
2005-12-21 13:36:00,85.881,85.892,85.867,85.868,220000000.0
2005-12-21 13:37:00,85.891,85.909,85.872,85.892,278499996.0
2005-12-21 13:38:00,85.905,85.916,85.895,85.898,120999999.0
2005-12-21 13:39:00,85.916,85.916,85.875,85.886,210400003.0
2005-12-21 13:40:00,85.909,85.948,85.898,85.938,205299998.0
2005-12-21 13:41:00,85.955,85.972,85.945,85.945,217500002.0
2005-12-21 13:42:00,85.967,85.981,85.945,85.945,212300002.0
2005-12-21 13:43:00,85.935,85.974,85.935,85.97,224699999.0
2005-12-21 13:44:00,85.975,85.98,85.958,85.964,289500005.0
2005-12-21 13:45:00,85.975,85.983,85.936,85.965,331200003.0
2005-12-21 13:46:00,85.97,85.99,85.958,85.983,181000001.0
2005-12-21 13:47:00,85.958,85.985,85.958,85.968,147399999.0
2005-12-21 13:48:00,85.956,85.969,85.942,85.962,194499999.0
2005-12-21 13:49:00,85.963,85.967,85.941,85.951,208399999.0
2005-12-21 13:50:00,85.942,85.97,85.942,85.967,173999998.0
2005-12-21 13:51:00,85.968,85.976,85.957,85.96,122499997.0
2005-12-21 13:52:00,85.953,85.977,85.945,85.967,206100000.0
2005-12-21 13:53:00,85.951,85.965,85.937,85.964,136400000.0
2005-12-21 13:54:00,85.948,85.963,85.93,85.935,275500000.0
2005-12-21 13:55:00,85.932,85.958,85.932,85.956,212399999.0
2005-12-21 13:56:00,85.958,85.976,85.947,85.966,222500000.0
2005-12-21 13:57:00,85.95,85.969,85.944,85.951,147799999.0
2005-12-21 13:58:00,85.934,85.951,85.913,85.927,152800001.0
2005-12-21 13:59:00,85.923,85.923,85.879,85.879,259200002.0
2005-12-21 14:00:00,85.892,85.898,85.868,85.885,150599999.0
2005-12-21 14:01:00,85.871,85.904,85.871,85.886,201000002.0
2005-12-21 14:02:00,85.872,85.877,85.851,85.856,146800000.0
2005-12-21 14:03:00,85.876,85.883,85.858,85.867,115100001.0
2005-12-21 14:04:00,85.893,85.896,85.874,85.881,216300001.0
2005-12-21 14:05:00,85.866,85.883,85.86,85.882,146600000.0
2005-12-21 14:06:00,85.864,85.9,85.861,85.874,177800002.0
2005-12-21 14:07:00,85.87,85.87,85.835,85.837,171700000.0
2005-12-21 14:08:00,85.833,85.853,85.832,85.852,220899997.0
2005-12-21 14:09:00,85.85,85.858,85.83,85.833,204200002.0
2005-12-21 14:10:00,85.83,85.845,85.815,85.828,59300000.0
2005-12-21 14:11:00,85.814,85.83,85.806,85.825,213799999.0
2005-12-21 14:12:00,85.802,85.82,85.791,85.82,158600000.0
2005-12-21 14:13:00,85.801,85.82,85.801,85.817,184099999.0
2005-12-21 14:14:00,85.816,85.826,85.803,85.803,205600001.0
2005-12-21 14:15:00,85.815,85.827,85.791,85.814,212200001.0
2005-12-21 14:16:00,85.826,85.855,85.816,85.833,107500000.0
2005-12-21 14:17:00,85.851,85.895,85.84,85.876,164800001.0
2005-12-21 14:18:00,85.897,85.911,85.876,85.876,213000000.0
2005-12-21 14:19:00,85.9,85.902,85.862,85.88,204799999.0
2005-12-21 14:20:00,85.895,85.909,85.878,85.878,95200000.0
2005-12-21 14:21:00,85.902,85.903,85.879,85.88,244599999.0
2005-12-21 14:22:00,85.898,85.912,85.883,85.89,188099998.0
2005-12-21 14:23:00,85.895,85.916,85.89,85.892,212400000.0
2005-12-21 14:24:00,85.903,85.916,85.889,85.893,249000001.0
2005-12-21 14:25:00,85.909,85.928,85.894,85.911,90900002.0
2005-12-21 14:26:00,85.923,85.926,85.9,85.91,133299998.0
2005-12-21 14:27:00,85.924,85.957,85.924,85.943,167400000.0
2005-12-21 14:28:00,85.932,85.955,85.918,85.954,197199998.0
2005-12-21 14:29:00,85.969,85.97,85.944,85.946,147899999.0
2005-12-21 14:30:00,85.928,85.97,85.928,85.97,181100001.0
2005-12-21 14:31:00,85.958,85.973,85.949,85.965,138800000.0
2005-12-21 14:32:00,85.969,85.974,85.954,85.961,209400001.0
2005-12-21 14:33:00,85.958,85.967,85.939,85.939,251600002.0
2005-12-21 14:34:00,85.947,85.963,85.936,85.955,148999999.0
2005-12-21 14:35:00,85.932,85.95,85.923,85.937,217800000.0
2005-12-21 14:36:00,85.94,85.963,85.93,85.946,150699998.0
2005-12-21 14:37:00,85.963,85.968,85.939,85.956,192100002.0
2005-12-21 14:38:00,85.961,85.963,85.939,85.939,197100000.0
2005-12-21 14:39:00,85.965,85.969,85.949,85.957,88700000.0
2005-12-21 14:40:00,85.946,85.963,85.939,85.945,191999998.0
2005-12-21 14:41:00,85.923,85.923,85.85,85.899,170399999.0
2005-12-21 14:42:00,85.918,85.925,85.887,85.887,192400002.0
2005-12-21 14:43:00,85.902,85.902,85.871,85.871,145900000.0
2005-12-21 14:44:00,85.886,85.909,85.881,85.909,257400000.0
2005-12-21 14:45:00,85.89,85.91,85.886,85.905,193899999.0
2005-12-21 14:46:00,85.903,85.913,85.885,85.89,199299996.0
2005-12-21 14:47:00,85.905,85.915,85.885,85.885,197200001.0
2005-12-21 14:48:00,85.891,85.908,85.873,85.873,149299997.0
2005-12-21 14:49:00,85.862,85.884,85.852,85.852,173099998.0
2005-12-21 14:50:00,85.876,85.892,85.865,85.882,38300000.0
2005-12-21 14:51:00,85.893,85.9,85.866,85.866,167099997.0
2005-12-21 14:52:00,85.893,85.897,85.877,85.878,94200000.0
2005-12-21 14:53:00,85.887,85.897,85.872,85.878,244900000.0
2005-12-21 14:54:00,85.875,85.892,85.865,85.877,181000002.0
2005-12-21 14:55:00,85.877,85.883,85.864,85.872,165900005.0
2005-12-21 14:56:00,85.86,85.875,85.851,85.872,176900002.0
2005-12-21 14:57:00,85.864,85.877,85.853,85.866,157899999.0
2005-12-21 14:58:00,85.86,85.86,85.828,85.829,115700000.0
2005-12-21 14:59:00,85.833,85.838,85.801,85.825,151300001.0
2005-12-21 15:00:00,85.837,85.841,85.814,85.834,232799999.0
2005-12-21 15:01:00,85.835,85.852,85.82,85.834,332599996.0
2005-12-21 15:02:00,85.855,85.866,85.834,85.834,221999999.0
2005-12-21 15:03:00,85.849,85.86,85.832,85.833,216099998.0
2005-12-21 15:04:00,85.832,85.853,85.826,85.84,196900003.0
2005-12-21 15:05:00,85.845,85.845,85.808,85.81,330200004.0
2005-12-21 15:06:00,85.792,85.811,85.754,85.798,212500004.0
2005-12-21 15:07:00,85.8,85.807,85.747,85.776,219999998.0
2005-12-21 15:08:00,85.79,85.817,85.79,85.817,277700001.0
2005-12-21 15:09:00,85.817,85.82,85.772,85.791,254099999.0
2005-12-21 15:10:00,85.822,85.855,85.822,85.836,246200000.0
2005-12-21 15:11:00,85.836,85.852,85.816,85.844,215500002.0
2005-12-21 15:12:00,85.845,85.863,85.83,85.845,195699999.0
2005-12-21 15:13:00,85.853,85.897,85.853,85.895,238200003.0
2005-12-21 15:14:00,85.913,85.927,85.896,85.913,140300000.0
2005-12-21 15:15:00,85.913,85.928,85.908,85.923,147399996.0
2005-12-21 15:16:00,85.918,85.918,85.893,85.893,176300003.0
2005-12-21 15:17:00,85.9,85.92,85.886,85.896,189500001.0
2005-12-21 15:18:00,85.916,85.927,85.901,85.927,268199999.0
2005-12-21 15:19:00,85.904,85.929,85.897,85.921,308499997.0
2005-12-21 15:20:00,85.92,85.942,85.915,85.942,131399998.0
2005-12-21 15:21:00,85.934,85.939,85.912,85.927,270099996.0
2005-12-21 15:22:00,85.919,85.937,85.909,85.918,171900001.0
2005-12-21 15:23:00,85.923,85.946,85.923,85.944,119200000.0
2005-12-21 15:24:00,85.93,85.951,85.919,85.934,133300000.0
2005-12-21 15:25:00,85.928,85.943,85.922,85.943,94200000.0
2005-12-21 15:26:00,85.932,85.937,85.915,85.924,259400000.0
2005-12-21 15:27:00,85.923,85.944,85.916,85.926,139099999.0
2005-12-21 15:28:00,85.921,85.94,85.92,85.935,194900002.0
2005-12-21 15:29:00,85.933,85.942,85.913,85.942,225499996.0
2005-12-21 15:30:00,85.932,85.96,85.897,85.909,205200000.0
2005-12-21 15:31:00,85.913,85.954,85.913,85.95,193800002.0
2005-12-21 15:32:00,85.954,85.954,85.923,85.95,175199999.0
2005-12-21 15:33:00,85.965,85.97,85.939,85.939,135399997.0
2005-12-21 15:34:00,85.952,85.974,85.945,85.974,176499999.0
2005-12-21 15:35:00,85.964,85.984,85.961,85.964,192499996.0
2005-12-21 15:36:00,85.955,85.956,85.932,85.939,269899997.0
2005-12-21 15:37:00,85.936,85.953,85.926,85.942,181499999.0
2005-12-21 15:38:00,85.929,85.95,85.92,85.94,195599999.0
2005-12-21 15:39:00,85.947,85.987,85.936,85.972,184000003.0
2005-12-21 15:40:00,85.982,85.982,85.886,85.94,191100002.0
2005-12-21 15:41:00,85.97,85.977,85.95,85.95,95199999.0
2005-12-21 15:42:00,85.972,85.972,85.937,85.937,130800000.0
2005-12-21 15:43:00,85.932,85.958,85.928,85.947,223400002.0
2005-12-21 15:44:00,85.928,85.946,85.915,85.936,198999998.0
2005-12-21 15:45:00,85.925,85.941,85.891,85.911,313499995.0
2005-12-21 15:46:00,85.915,85.934,85.901,85.905,293499994.0
2005-12-21 15:47:00,85.913,85.913,85.885,85.897,229400001.0
2005-12-21 15:48:00,85.907,85.91,85.884,85.897,205200001.0
2005-12-21 15:49:00,85.905,85.919,85.892,85.913,145599998.0
2005-12-21 15:50:00,85.91,85.923,85.898,85.912,146200000.0
2005-12-21 15:51:00,85.903,85.922,85.898,85.902,113299999.0
2005-12-21 15:52:00,85.92,85.935,85.9,85.906,248900001.0
2005-12-21 15:53:00,85.904,85.929,85.904,85.918,230499999.0
2005-12-21 15:54:00,85.916,85.933,85.9,85.918,170500001.0
2005-12-21 15:55:00,85.932,85.936,85.91,85.91,202600002.0
2005-12-21 15:56:00,85.916,85.941,85.916,85.932,108000000.0
2005-12-21 15:57:00,85.924,85.933,85.908,85.908,121900003.0
2005-12-21 15:58:00,85.911,85.935,85.911,85.932,272099998.0
2005-12-21 15:59:00,85.928,85.948,85.913,85.923,186900000.0
2005-12-21 16:00:00,85.923,85.958,85.923,85.946,332400003.0
2005-12-21 16:01:00,85.937,85.957,85.932,85.955,116599999.0
2005-12-21 16:02:00,85.958,85.97,85.94,85.953,233400002.0
2005-12-21 16:03:00,85.966,85.996,85.957,85.995,100100000.0
2005-12-21 16:04:00,85.993,85.993,85.953,85.953,195699999.0
2005-12-21 16:05:00,85.975,85.985,85.951,85.969,148400000.0
2005-12-21 16:06:00,85.984,85.987,85.961,85.962,148999998.0
2005-12-21 16:07:00,85.982,85.982,85.952,85.954,134600000.0
2005-12-21 16:08:00,85.975,85.988,85.959,85.969,130400002.0
2005-12-21 16:09:00,85.981,85.995,85.966,85.983,341999998.0
2005-12-21 16:10:00,85.994,86.004,85.981,85.992,88799999.0
2005-12-21 16:11:00,85.998,86.018,85.983,85.992,146899998.0
2005-12-21 16:12:00,85.991,86.008,85.987,86.0,132199999.0
2005-12-21 16:13:00,85.992,86.006,85.975,85.978,233999996.0
2005-12-21 16:14:00,85.981,86.004,85.957,85.975,221099998.0
2005-12-21 16:15:00,85.977,86.007,85.97,85.979,209100000.0
2005-12-21 16:16:00,85.992,86.009,85.975,85.993,160300002.0
2005-12-21 16:17:00,85.99,86.012,85.976,86.012,240000004.0
2005-12-21 16:18:00,86.01,86.01,85.98,85.98,158100001.0
2005-12-21 16:19:00,86.005,86.008,85.983,86.004,208299999.0
2005-12-21 16:20:00,86.006,86.016,85.988,85.99,194800000.0
2005-12-21 16:21:00,85.986,86.014,85.98,85.996,236499999.0
2005-12-21 16:22:00,86.002,86.01,85.975,85.975,209200001.0
2005-12-21 16:23:00,85.994,86.005,85.974,85.977,223299998.0
2005-12-21 16:24:00,85.978,85.995,85.972,85.976,85700001.0
2005-12-21 16:25:00,85.981,86.001,85.963,85.982,261700000.0
2005-12-21 16:26:00,85.983,86.005,85.973,86.005,133799999.0
2005-12-21 16:27:00,85.997,86.011,85.986,86.002,214999999.0
2005-12-21 16:28:00,85.98,86.006,85.973,85.985,172800002.0
2005-12-21 16:29:00,85.981,86.005,85.981,86.004,178600000.0
2005-12-21 16:30:00,86.006,86.032,85.988,86.017,250400003.0
2005-12-21 16:31:00,86.031,86.031,86.008,86.008,134600001.0
2005-12-21 16:32:00,86.006,86.039,86.0,86.034,154000000.0
2005-12-21 16:33:00,86.015,86.032,86.011,86.026,168700001.0
2005-12-21 16:34:00,86.012,86.027,85.991,86.012,168499997.0
2005-12-21 16:35:00,86.003,86.02,85.989,86.001,189399999.0
2005-12-21 16:36:00,85.999,86.007,85.978,85.978,109800001.0
2005-12-21 16:37:00,86.001,86.001,85.974,85.983,86100000.0
2005-12-21 16:38:00,86.0,86.009,85.98,85.992,180200001.0
2005-12-21 16:39:00,85.985,85.997,85.963,85.98,288299998.0
2005-12-21 16:40:00,85.968,86.001,85.964,85.986,238099999.0
2005-12-21 16:41:00,85.978,86.001,85.978,85.988,292600000.0
2005-12-21 16:42:00,85.973,85.978,85.944,85.952,366700000.0
2005-12-21 16:43:00,85.941,85.963,85.932,85.963,117800000.0
2005-12-21 16:44:00,85.949,85.973,85.949,85.973,125499997.0
2005-12-21 16:45:00,85.968,85.999,85.968,85.995,239599999.0
2005-12-21 16:46:00,85.987,86.013,85.985,86.009,206300000.0
2005-12-21 16:47:00,86.011,86.037,85.997,86.019,242500003.0
2005-12-21 16:48:00,86.025,86.05,86.018,86.039,275200001.0
2005-12-21 16:49:00,86.052,86.082,86.052,86.062,150099999.0
2005-12-21 16:50:00,86.065,86.088,86.052,86.08,207799999.0
2005-12-21 16:51:00,86.077,86.09,86.062,86.068,174900000.0
2005-12-21 16:52:00,86.06,86.087,86.051,86.087,187199998.0
2005-12-21 16:53:00,86.086,86.089,86.064,86.07,227000000.0
2005-12-21 16:54:00,86.079,86.095,86.059,86.068,112900000.0
2005-12-21 16:55:00,86.07,86.081,86.032,86.032,166800002.0
2005-12-21 16:56:00,86.043,86.058,86.026,86.046,161200001.0
2005-12-21 16:57:00,86.038,86.038,85.995,86.011,339199998.0
2005-12-21 16:58:00,85.994,86.019,85.986,86.0,234399999.0
2005-12-21 16:59:00,86.002,86.05,85.994,86.025,186100002.0
2005-12-21 17:00:00,86.05,86.061,86.034,86.034,153300001.0
2005-12-21 17:01:00,86.024,86.059,86.024,86.05,290900000.0
2005-12-21 17:02:00,86.068,86.102,86.062,86.077,115399998.0
2005-12-21 17:03:00,86.086,86.104,86.071,86.092,294199997.0
2005-12-21 17:04:00,86.096,86.116,86.083,86.104,237300001.0
2005-12-21 17:05:00,86.098,86.118,86.081,86.089,226400002.0
2005-12-21 17:06:00,86.082,86.082,86.045,86.046,126700001.0
2005-12-21 17:07:00,86.039,86.06,86.035,86.06,109099999.0
2005-12-21 17:08:00,86.065,86.07,86.048,86.057,139499999.0
2005-12-21 17:09:00,86.062,86.076,86.039,86.039,220900001.0
2005-12-21 17:10:00,86.078,86.082,86.046,86.054,223599996.0
2005-12-21 17:11:00,86.072,86.077,86.044,86.069,308100001.0
2005-12-21 17:12:00,86.065,86.067,86.05,86.05,162400000.0
2005-12-21 17:13:00,86.038,86.058,86.027,86.052,176599999.0
2005-12-21 17:14:00,86.022,86.045,86.014,86.045,121999999.0
2005-12-21 17:15:00,86.048,86.048,86.02,86.027,143600000.0
2005-12-21 17:16:00,86.029,86.06,86.029,86.039,153299998.0
2005-12-21 17:17:00,86.048,86.061,86.014,86.033,80700000.0
2005-12-21 17:18:00,86.018,86.035,86.01,86.033,106700000.0
2005-12-21 17:19:00,86.006,86.036,86.0,86.02,210000000.0
2005-12-21 17:20:00,86.027,86.036,86.005,86.021,135000001.0
2005-12-21 17:21:00,86.019,86.034,85.996,86.02,267999997.0
2005-12-21 17:22:00,86.011,86.019,85.997,86.007,200299999.0
2005-12-21 17:23:00,86.006,86.032,86.004,86.032,159199999.0
2005-12-21 17:24:00,86.025,86.028,86.001,86.024,200900004.0
2005-12-21 17:25:00,86.007,86.034,86.002,86.014,275599999.0
2005-12-21 17:26:00,86.006,86.013,85.988,85.989,247500003.0
2005-12-21 17:27:00,86.006,86.012,85.984,86.009,263500001.0
2005-12-21 17:28:00,85.983,86.0,85.98,85.995,206900003.0
2005-12-21 17:29:00,85.966,85.992,85.961,85.992,141000001.0
2005-12-21 17:30:00,85.966,85.985,85.962,85.98,151399997.0
2005-12-21 17:31:00,85.971,85.992,85.956,85.965,222300000.0
2005-12-21 17:32:00,85.981,86.012,85.981,86.011,187800002.0
2005-12-21 17:33:00,85.991,86.009,85.968,86.002,155599999.0
2005-12-21 17:34:00,85.99,86.019,85.99,86.001,172299998.0
2005-12-21 17:35:00,86.017,86.023,85.989,86.001,223100000.0
2005-12-21 17:36:00,86.002,86.008,85.983,85.995,136300001.0
2005-12-21 17:37:00,85.995,86.008,85.984,86.008,229500002.0
2005-12-21 17:38:00,86.005,86.013,85.98,85.996,162000000.0
2005-12-21 17:39:00,86.017,86.017,85.98,85.995,147000002.0
2005-12-21 17:40:00,86.023,86.025,86.0,86.008,187599997.0
2005-12-21 17:41:00,86.018,86.037,85.987,86.008,223599996.0
2005-12-21 17:42:00,85.991,86.022,85.991,86.022,141500001.0
2005-12-21 17:43:00,86.012,86.041,86.011,86.017,122499998.0
2005-12-21 17:44:00,86.03,86.061,86.028,86.059,114300001.0
2005-12-21 17:45:00,86.028,86.048,86.025,86.038,181299999.0
2005-12-21 17:46:00,86.035,86.042,86.019,86.024,151300000.0
2005-12-21 17:47:00,86.031,86.031,85.997,86.005,169000001.0
2005-12-21 17:48:00,85.998,86.017,85.984,86.001,157600000.0
2005-12-21 17:49:00,86.001,86.011,85.974,85.991,199299999.0
2005-12-21 17:50:00,86.001,86.035,86.001,86.035,215299999.0
2005-12-21 17:51:00,86.02,86.043,86.017,86.035,255700004.0
2005-12-21 17:52:00,86.02,86.035,86.005,86.023,209300004.0
2005-12-21 17:53:00,86.005,86.022,85.99,86.022,270300002.0
2005-12-21 17:54:00,86.023,86.038,86.006,86.038,140200001.0
2005-12-21 17:55:00,86.02,86.047,86.015,86.04,209600000.0
2005-12-21 17:56:00,86.041,86.041,86.02,86.026,139000000.0
2005-12-21 17:57:00,86.023,86.031,86.002,86.014,114000000.0
2005-12-21 17:58:00,86.016,86.037,86.009,86.028,211399998.0
2005-12-21 17:59:00,86.017,86.032,86.009,86.027,281399999.0
2005-12-21 18:00:00,86.009,86.03,85.973,86.006,308900003.0
2005-12-21 18:01:00,86.018,86.018,85.984,85.998,1179699994.0
2005-12-21 18:02:00,86.016,86.029,85.994,86.023,1793799999.0
2005-12-21 18:03:00,86.019,86.027,85.99,86.004,2099499993.0
2005-12-21 18:04:00,85.983,86.002,85.966,85.98,1980899989.0
2005-12-21 18:05:00,85.972,85.979,85.943,85.953,1953999997.0
2005-12-21 18:06:00,85.954,85.964,85.936,85.964,1544299997.0
2005-12-21 18:07:00,85.947,85.96,85.924,85.932,2098699989.0
2005-12-21 18:08:00,85.934,85.947,85.903,85.923,2075200009.0
2005-12-21 18:09:00,85.935,85.947,85.91,85.925,1925799986.0
2005-12-21 18:10:00,85.947,85.96,85.933,85.937,1899199995.0
2005-12-21 18:11:00,85.965,85.982,85.948,85.952,990099994.0
2005-12-21 18:12:00,85.958,85.959,85.924,85.928,1074599996.0
2005-12-21 18:13:00,85.908,85.946,85.907,85.935,1622900001.0
2005-12-21 18:14:00,85.935,85.952,85.915,85.942,1684799990.0
2005-12-21 18:15:00,85.97,85.98,85.95,85.96,2038700001.0
2005-12-21 18:16:00,85.958,85.969,85.921,85.921,2038700001.0
2005-12-21 18:17:00,85.924,85.954,85.923,85.945,624199993.0
2005-12-21 18:18:00,85.953,85.966,85.925,85.966,1432599996.0
2005-12-21 18:19:00,85.945,85.98,85.941,85.96,1909599995.0
2005-12-21 18:20:00,85.957,85.965,85.938,85.941,1630099994.0
2005-12-21 18:21:00,85.956,85.984,85.952,85.98,1662799993.0
2005-12-21 18:22:00,85.979,85.991,85.948,85.98,1519399994.0
2005-12-21 18:23:00,85.94,85.98,85.91,85.96,1603300002.0
2005-12-21 18:24:00,85.986,86.005,85.958,85.975,1603300002.0
2005-12-21 18:25:00,85.95,85.98,85.89,85.96,1661299991.0
2005-12-21 18:26:00,85.971,85.997,85.963,85.978,1661299991.0
2005-12-21 18:27:00,85.976,85.989,85.958,85.966,1206499991.0
2005-12-21 18:28:00,85.992,85.992,85.953,85.962,1072799995.0
2005-12-21 18:29:00,85.975,85.995,85.962,85.995,1444399998.0
2005-12-21 18:30:00,85.993,86.007,85.967,85.99,674900002.0
2005-12-21 18:31:00,85.975,85.995,85.965,85.985,1154100007.0
2005-12-21 18:32:00,85.97,85.994,85.962,85.992,1786099997.0
2005-12-21 18:33:00,85.982,86.002,85.966,85.993,1802100001.0
2005-12-21 18:34:00,85.977,85.995,85.966,85.97,1782599994.0
2005-12-21 18:35:00,85.988,85.99,85.965,85.97,1380400000.0
2005-12-21 18:36:00,85.987,85.987,85.951,85.967,1601099998.0
2005-12-21 18:37:00,85.975,85.995,85.962,85.962,1030199992.0
2005-12-21 18:38:00,85.98,85.98,85.934,85.935,765399998.0
2005-12-21 18:39:00,85.944,85.958,85.923,85.937,474299998.0
2005-12-21 18:40:00,85.94,85.955,85.931,85.932,868899998.0
2005-12-21 18:41:00,85.944,85.96,85.93,85.93,579699997.0
2005-12-21 18:42:00,85.943,85.957,85.925,85.94,687399996.0
2005-12-21 18:43:00,85.951,85.967,85.933,85.946,1499299994.0
2005-12-21 18:44:00,85.942,85.96,85.918,85.94,922599996.0
2005-12-21 18:45:00,85.946,85.957,85.921,85.921,1020799990.0
2005-12-21 18:46:00,85.947,85.966,85.933,85.965,672799995.0
2005-12-21 18:47:00,85.958,85.99,85.958,85.97,514400001.0
2005-12-21 18:48:00,85.971,85.971,85.933,85.933,780399996.0
2005-12-21 18:49:00,85.939,85.939,85.903,85.91,827399996.0
2005-12-21 18:50:00,85.906,85.924,85.891,85.911,984900003.0
2005-12-21 18:51:00,85.913,85.913,85.868,85.886,547300000.0
2005-12-21 18:52:00,85.887,85.913,85.87,85.88,838999996.0
2005-12-21 18:53:00,85.857,85.88,85.831,85.854,937899997.0
2005-12-21 18:54:00,85.854,85.895,85.853,85.883,911499999.0
2005-12-21 18:55:00,85.882,85.898,85.864,85.865,1112600002.0
2005-12-21 18:56:00,85.858,85.889,85.858,85.884,572000002.0
2005-12-21 18:57:00,85.883,85.897,85.868,85.879,495300001.0
2005-12-21 18:58:00,85.887,85.898,85.861,85.861,1016199998.0
2005-12-21 18:59:00,85.877,85.896,85.874,85.888,920399999.0
2005-12-21 19:00:00,85.877,85.917,85.876,85.905,798599995.0
2005-12-21 19:01:00,85.9,85.9,85.851,85.867,500999999.0
2005-12-21 19:02:00,85.892,85.895,85.863,85.886,254100000.0
2005-12-21 19:03:00,85.874,85.888,85.841,85.849,608099999.0
2005-12-21 19:04:00,85.852,85.888,85.85,85.868,553100003.0
2005-12-21 19:05:00,85.88,85.883,85.846,85.867,446800004.0
2005-12-21 19:06:00,85.86,85.886,85.843,85.862,522400000.0
2005-12-21 19:07:00,85.853,85.882,85.853,85.873,1023699996.0
2005-12-21 19:08:00,85.868,85.888,85.852,85.871,862399999.0
2005-12-21 19:09:00,85.869,85.884,85.852,85.866,826899994.0
2005-12-21 19:10:00,85.871,85.902,85.863,85.881,509600000.0
2005-12-21 19:11:00,85.87,85.897,85.87,85.895,109399998.0
2005-12-21 19:12:00,85.895,85.901,85.872,85.901,432099997.0
2005-12-21 19:13:00,85.905,85.92,85.89,85.905,383000000.0
2005-12-21 19:14:00,85.905,85.91,85.885,85.89,488199998.0
2005-12-21 19:15:00,85.9,85.905,85.874,85.89,655699996.0
2005-12-21 19:16:00,85.9,85.92,85.887,85.9,364500001.0
2005-12-21 19:17:00,85.896,85.916,85.893,85.903,572700005.0
2005-12-21 19:18:00,85.903,85.906,85.872,85.892,434000001.0
2005-12-21 19:19:00,85.88,85.9,85.877,85.9,559300003.0
2005-12-21 19:20:00,85.898,85.902,85.872,85.872,388700001.0
2005-12-21 19:21:00,85.89,85.897,85.864,85.872,365899997.0
2005-12-21 19:22:00,85.888,85.895,85.823,85.873,314200002.0
2005-12-21 19:23:00,85.895,85.902,85.864,85.891,1592599997.0
2005-12-21 19:24:00,85.873,85.904,85.869,85.893,521099999.0
2005-12-21 19:25:00,85.894,85.899,85.862,85.862,900599999.0
2005-12-21 19:26:00,85.865,85.892,85.857,85.877,1215499999.0
2005-12-21 19:27:00,85.88,85.893,85.866,85.866,974799994.0
2005-12-21 19:28:00,85.875,85.887,85.859,85.863,561199994.0
2005-12-21 19:29:00,85.859,85.884,85.854,85.882,615400000.0
2005-12-21 19:30:00,85.878,85.879,85.851,85.853,872399989.0
2005-12-21 19:31:00,85.864,85.888,85.85,85.868,510000001.0
2005-12-21 19:32:00,85.883,85.897,85.869,85.894,666099998.0
2005-12-21 19:33:00,85.896,85.913,85.876,85.89,507499996.0
2005-12-21 19:34:00,85.883,85.908,85.879,85.903,697499998.0
2005-12-21 19:35:00,85.891,85.904,85.864,85.883,892499999.0
2005-12-21 19:36:00,85.888,85.904,85.872,85.88,555699998.0
2005-12-21 19:37:00,85.912,85.928,85.898,85.915,280300002.0
2005-12-21 19:38:00,85.919,85.967,85.919,85.967,1060699993.0
2005-12-21 19:39:00,85.966,86.009,85.944,85.986,1011100000.0
2005-12-21 19:40:00,86.011,86.053,86.011,86.024,618199996.0
2005-12-21 19:41:00,86.053,86.053,86.02,86.023,720600002.0
2005-12-21 19:42:00,86.01,86.01,85.972,85.972,490099997.0
2005-12-21 19:43:00,85.976,86.006,85.974,85.995,427200000.0
2005-12-21 19:44:00,85.997,85.999,85.957,85.957,472699995.0
2005-12-21 19:45:00,85.97,85.995,85.952,85.97,470600002.0
2005-12-21 19:46:00,85.949,85.986,85.949,85.975,308000000.0
2005-12-21 19:47:00,85.941,85.973,85.941,85.972,240400000.0
2005-12-21 19:48:00,85.964,85.988,85.947,85.977,812400006.0
2005-12-21 19:49:00,85.957,85.979,85.928,85.938,418300001.0
2005-12-21 19:50:00,85.95,85.975,85.947,85.955,326899999.0
2005-12-21 19:51:00,85.949,85.974,85.942,85.96,199600000.0
2005-12-21 19:52:00,85.961,85.971,85.929,85.952,443800000.0
2005-12-21 19:53:00,85.972,85.972,85.936,85.941,825699999.0
2005-12-21 19:54:00,85.954,85.96,85.93,85.93,867199999.0
2005-12-21 19:55:00,85.956,85.968,85.942,85.946,367999999.0
2005-12-21 19:56:00,85.948,85.977,85.948,85.964,331299997.0
2005-12-21 19:57:00,85.968,85.97,85.944,85.948,397700004.0
2005-12-21 19:58:00,85.946,85.965,85.938,85.955,1005899998.0
2005-12-21 19:59:00,85.952,85.965,85.935,85.94,755200001.0
2005-12-21 20:00:00,85.952,85.973,85.947,85.972,442699999.0
2005-12-21 20:01:00,85.972,85.986,85.954,85.961,565400005.0
2005-12-21 20:02:00,85.972,85.987,85.962,85.978,692199997.0
2005-12-21 20:03:00,85.978,85.992,85.96,85.967,428299999.0
2005-12-21 20:04:00,85.988,85.988,85.924,85.969,290999999.0
2005-12-21 20:05:00,85.962,85.978,85.94,85.978,663899992.0
2005-12-21 20:06:00,85.975,85.992,85.962,85.991,863599991.0
2005-12-21 20:07:00,85.977,85.999,85.968,85.992,490099998.0
2005-12-21 20:08:00,85.987,86.019,85.987,86.003,531900004.0
2005-12-21 20:09:00,85.984,86.01,85.977,86.0,656700001.0
2005-12-21 20:10:00,85.985,86.003,85.972,85.999,730499999.0
2005-12-21 20:11:00,85.98,85.995,85.953,85.967,778299997.0
2005-12-21 20:12:00,85.96,85.966,85.93,85.953,1486999995.0
2005-12-21 20:13:00,85.967,85.967,85.931,85.942,679200003.0
2005-12-21 20:14:00,85.958,85.976,85.938,85.976,505800000.0
2005-12-21 20:15:00,85.96,85.976,85.951,85.967,676899998.0
2005-12-21 20:16:00,85.96,85.964,85.927,85.928,624000001.0
2005-12-21 20:17:00,85.945,85.948,85.916,85.928,386099997.0
2005-12-21 20:18:00,85.93,85.962,85.93,85.962,218299998.0
2005-12-21 20:19:00,85.963,85.963,85.932,85.94,355999994.0
2005-12-21 20:20:00,85.94,85.96,85.93,85.96,741600001.0
2005-12-21 20:21:00,85.955,85.965,85.939,85.95,468099999.0
2005-12-21 20:22:00,85.962,85.976,85.94,85.95,782299999.0
2005-12-21 20:23:00,85.964,85.97,85.944,85.953,579299995.0
2005-12-21 20:24:00,85.934,85.957,85.914,85.929,464699997.0
2005-12-21 20:25:00,85.926,85.936,85.912,85.914,653899994.0
2005-12-21 20:26:00,85.925,85.925,85.888,85.89,522500003.0
2005-12-21 20:27:00,85.897,85.913,85.893,85.913,359999996.0
2005-12-21 20:28:00,85.913,85.916,85.888,85.889,1117499992.0
2005-12-21 20:29:00,85.902,85.912,85.877,85.877,1482399997.0
2005-12-21 20:30:00,85.88,85.914,85.88,85.894,1426599993.0
2005-12-21 20:31:00,85.881,85.896,85.862,85.88,1105899996.0
2005-12-21 20:32:00,85.869,85.888,85.851,85.865,1036499994.0
2005-12-21 20:33:00,85.869,85.882,85.844,85.844,671500007.0
2005-12-21 20:34:00,85.855,85.87,85.834,85.834,371699996.0
2005-12-21 20:35:00,85.842,85.869,85.831,85.857,579899992.0
2005-12-21 20:36:00,85.844,85.863,85.838,85.854,460000001.0
2005-12-21 20:37:00,85.84,85.859,85.822,85.841,580500002.0
2005-12-21 20:38:00,85.858,85.872,85.828,85.829,783999993.0
2005-12-21 20:39:00,85.823,85.849,85.822,85.841,621199994.0
2005-12-21 20:40:00,85.825,85.843,85.808,85.825,1415499997.0
2005-12-21 20:41:00,85.817,85.822,85.79,85.801,994999999.0
2005-12-21 20:42:00,85.803,85.835,85.802,85.835,1016400002.0
2005-12-21 20:43:00,85.838,85.853,85.825,85.838,883100003.0
2005-12-21 20:44:00,85.845,85.845,85.795,85.795,815399996.0
2005-12-21 20:45:00,85.809,85.83,85.799,85.808,604200000.0
2005-12-21 20:46:00,85.804,85.819,85.782,85.816,728799992.0
2005-12-21 20:47:00,85.822,85.882,85.822,85.871,1268899990.0
2005-12-21 20:48:00,85.875,85.893,85.853,85.867,686699998.0
2005-12-21 20:49:00,85.865,85.882,85.85,85.867,549000001.0
2005-12-21 20:50:00,85.853,85.866,85.825,85.86,1148800000.0
2005-12-21 20:51:00,85.84,85.859,85.836,85.85,455299999.0
2005-12-21 20:52:00,85.821,85.858,85.811,85.83,418899998.0
2005-12-21 20:53:00,85.823,85.824,85.799,85.799,1373600002.0
2005-12-21 20:54:00,85.807,85.82,85.784,85.799,535499999.0
2005-12-21 20:55:00,85.805,85.827,85.801,85.82,1082300005.0
2005-12-21 20:56:00,85.799,85.833,85.799,85.826,814299997.0
2005-12-21 20:57:00,85.828,85.839,85.806,85.813,727399995.0
2005-12-21 20:58:00,85.838,85.863,85.823,85.839,1369699987.0
2005-12-21 20:59:00,85.859,85.869,85.828,85.834,1030299992.0
2005-12-21 21:00:00,85.851,85.874,85.836,85.871,1090700005.0
2005-12-21 21:01:00,85.863,85.899,85.843,85.865,1020599985.0
2005-12-21 21:02:00,85.859,85.883,85.859,85.875,469699997.0
2005-12-21 21:03:00,85.877,85.882,85.859,85.86,433299999.0
2005-12-21 21:04:00,85.879,85.893,85.845,85.845,396899997.0
2005-12-21 21:05:00,85.829,85.879,85.829,85.875,723800001.0
2005-12-21 21:06:00,85.86,85.88,85.853,85.875,689199997.0
2005-12-21 21:07:00,85.875,85.88,85.841,85.85,741299996.0
2005-12-21 21:08:00,85.875,85.88,85.84,85.853,759899997.0
2005-12-21 21:09:00,85.878,85.891,85.858,85.867,272299995.0
2005-12-21 21:10:00,85.862,85.882,85.834,85.867,803199999.0
2005-12-21 21:11:00,85.855,85.886,85.855,85.877,517599994.0
2005-12-21 21:12:00,85.883,85.884,85.859,85.864,203100000.0
2005-12-21 21:13:00,85.878,85.895,85.864,85.87,470899995.0
2005-12-21 21:14:00,85.877,85.919,85.873,85.887,812699998.0
2005-12-21 21:15:00,85.88,85.897,85.851,85.866,821399992.0
2005-12-21 21:16:00,85.89,85.9,85.868,85.878,801000003.0
2005-12-21 21:17:00,85.893,85.893,85.853,85.86,866500002.0
2005-12-21 21:18:00,85.885,85.89,85.854,85.877,723399994.0
2005-12-21 21:19:00,85.886,85.901,85.872,85.887,751399998.0
2005-12-21 21:20:00,85.884,85.886,85.857,85.886,1363299995.0
2005-12-21 21:21:00,85.884,85.884,85.851,85.855,845200008.0
2005-12-21 21:22:00,85.863,85.866,85.833,85.839,974699998.0
2005-12-21 21:23:00,85.835,85.852,85.815,85.828,889499997.0
2005-12-21 21:24:00,85.806,85.832,85.792,85.812,891799999.0
2005-12-21 21:25:00,85.811,85.828,85.791,85.802,1352199994.0
2005-12-21 21:26:00,85.82,85.822,85.795,85.797,428400002.0
2005-12-21 21:27:00,85.801,85.826,85.801,85.815,570100001.0
2005-12-21 21:28:00,85.795,85.815,85.795,85.796,410999994.0
2005-12-21 21:29:00,85.802,85.829,85.802,85.827,602300002.0
2005-12-21 21:30:00,85.81,85.83,85.799,85.82,305799995.0
2005-12-21 21:31:00,85.832,85.847,85.811,85.833,314099998.0
2005-12-21 21:32:00,85.829,85.844,85.807,85.835,403599997.0
2005-12-21 21:33:00,85.824,85.839,85.803,85.818,465699999.0
2005-12-21 21:34:00,85.828,85.831,85.807,85.807,153500003.0
2005-12-21 21:35:00,85.803,85.828,85.803,85.824,335600000.0
2005-12-21 21:36:00,85.807,85.829,85.798,85.818,411999999.0
2005-12-21 21:37:00,85.813,85.832,85.799,85.814,469899998.0
2005-12-21 21:38:00,85.82,85.848,85.818,85.818,154799996.0
2005-12-21 21:39:00,85.848,85.867,85.841,85.846,369599998.0
2005-12-21 21:40:00,85.841,85.895,85.841,85.886,455599999.0
2005-12-21 21:41:00,85.895,85.905,85.88,85.88,394399993.0
2005-12-21 21:42:00,85.882,85.905,85.881,85.902,266200000.0
2005-12-21 21:43:00,85.894,85.907,85.884,85.904,315800001.0
2005-12-21 21:44:00,85.884,85.912,85.884,85.903,905200001.0
2005-12-21 21:45:00,85.88,85.9,85.871,85.895,321699999.0
2005-12-21 21:46:00,85.883,85.9,85.88,85.895,199400000.0
2005-12-21 21:47:00,85.896,85.905,85.875,85.876,375200001.0
2005-12-21 21:48:00,85.877,85.877,85.832,85.845,754000004.0
2005-12-21 21:49:00,85.861,85.866,85.836,85.836,168900000.0
2005-12-21 21:50:00,85.843,85.886,85.843,85.886,212200002.0
2005-12-21 21:51:00,85.894,85.903,85.879,85.887,346999997.0
2005-12-21 21:52:00,85.9,85.9,85.88,85.882,188299998.0
2005-12-21 21:53:00,85.896,85.908,85.881,85.895,468000002.0
2005-12-21 21:54:00,85.878,85.908,85.878,85.896,264100000.0
2005-12-21 21:55:00,85.889,85.903,85.875,85.875,312499996.0
2005-12-21 21:56:00,85.892,85.899,85.87,85.87,287799996.0
2005-12-21 21:57:00,85.892,85.901,85.872,85.872,230600003.0
2005-12-21 21:58:00,85.877,85.908,85.877,85.907,195000001.0
2005-12-21 21:59:00,85.905,85.917,85.888,85.905,315500000.0
2005-12-21 22:00:00,85.914,85.916,85.885,85.897,655199994.0
2005-12-21 22:01:00,85.889,85.923,85.883,85.905,678900001.0
2005-12-21 22:02:00,85.874,85.894,85.861,85.894,757399997.0
2005-12-21 22:03:00,85.885,85.91,85.876,85.9,440900003.0
2005-12-21 22:04:00,85.9,85.908,85.879,85.895,529300001.0
2005-12-21 22:05:00,85.886,85.905,85.881,85.898,161200000.0
2005-12-21 22:06:00,85.881,85.93,85.876,85.93,140699999.0
2005-12-21 22:07:00,85.916,85.939,85.91,85.935,293999996.0
2005-12-21 22:08:00,85.924,85.946,85.923,85.937,143299998.0
2005-12-21 22:09:00,85.936,85.948,85.921,85.921,290299998.0
2005-12-21 22:10:00,85.948,85.948,85.917,85.923,245100000.0
2005-12-21 22:11:00,85.916,85.948,85.916,85.927,396000000.0
2005-12-21 22:12:00,85.909,85.932,85.897,85.932,357200001.0
2005-12-21 22:13:00,85.92,85.95,85.915,85.95,324700000.0
2005-12-21 22:14:00,85.95,85.958,85.916,85.916,314500006.0
2005-12-21 22:15:00,85.935,85.955,85.92,85.942,226499998.0
2005-12-21 22:16:00,85.96,85.96,85.921,85.938,453899998.0
2005-12-21 22:17:00,85.936,85.964,85.936,85.961,166199998.0
2005-12-21 22:18:00,85.965,85.97,85.939,85.946,406499998.0
2005-12-21 22:19:00,85.964,85.975,85.944,85.957,284199999.0
2005-12-21 22:20:00,85.958,85.976,85.947,85.963,278500001.0
2005-12-21 22:21:00,85.967,85.967,85.939,85.943,341699996.0
2005-12-21 22:22:00,85.945,85.965,85.94,85.955,385299996.0
2005-12-21 22:23:00,85.94,85.96,85.937,85.955,474800000.0
2005-12-21 22:24:00,85.935,85.963,85.934,85.947,237499998.0
2005-12-21 22:25:00,85.95,85.965,85.938,85.944,130600001.0
2005-12-21 22:26:00,85.955,85.96,85.932,85.94,158100001.0
2005-12-21 22:27:00,85.955,85.96,85.919,85.94,729200000.0
2005-12-21 22:28:00,85.95,85.957,85.921,85.942,244400000.0
2005-12-21 22:29:00,85.952,85.958,85.934,85.939,175300002.0
2005-12-21 22:30:00,85.936,85.956,85.918,85.946,189000001.0
2005-12-21 22:31:00,85.95,85.963,85.92,85.931,595399995.0
2005-12-21 22:32:00,85.938,85.959,85.928,85.948,402999995.0
2005-12-21 22:33:00,85.945,85.975,85.933,85.944,636299993.0
2005-12-21 22:34:00,85.962,85.97,85.937,85.945,492900004.0
2005-12-21 22:35:00,85.959,85.971,85.944,85.95,236800003.0
2005-12-21 22:36:00,85.962,85.969,85.943,85.944,297499999.0
2005-12-21 22:37:00,85.953,85.968,85.944,85.961,213300001.0
2005-12-21 22:38:00,85.955,85.97,85.935,85.97,75700000.0
2005-12-21 22:39:00,85.95,85.97,85.937,85.96,361599995.0
2005-12-21 22:40:00,85.96,85.973,85.94,85.953,287999999.0
2005-12-21 22:41:00,85.973,85.976,85.95,85.952,264499997.0
2005-12-21 22:42:00,85.965,85.975,85.942,85.942,196099998.0
2005-12-21 22:43:00,85.967,85.977,85.94,85.962,227399997.0
2005-12-21 22:44:00,85.97,85.982,85.946,85.954,356500001.0
2005-12-21 22:45:00,85.962,85.991,85.95,85.977,482100001.0
2005-12-21 22:46:00,85.958,85.992,85.944,85.97,208500000.0
2005-12-21 22:47:00,85.988,85.992,85.958,85.96,219099998.0
2005-12-21 22:48:00,85.998,86.013,85.972,85.972,386499999.0
2005-12-21 22:49:00,85.994,86.006,85.965,85.978,233199998.0
2005-12-21 22:50:00,86.001,86.018,85.972,85.986,270000003.0
2005-12-21 22:51:00,85.973,86.003,85.954,85.983,233699998.0
2005-12-21 22:52:00,85.982,85.998,85.965,85.976,213499997.0
2005-12-21 22:53:00,86.004,86.01,85.963,85.978,471300001.0
2005-12-21 22:54:00,85.99,86.012,85.975,86.008,409799996.0
2005-12-21 22:55:00,86.012,86.028,85.995,85.995,421599996.0
2005-12-21 22:56:00,86.02,86.028,85.991,86.005,286699998.0
2005-12-21 22:57:00,86.005,86.024,85.98,86.022,306799995.0
2005-12-21 22:58:00,86.025,86.025,85.976,86.004,120000000.0
2005-12-21 22:59:00,86.02,86.03,85.95,85.99,465999999.0
2005-12-21 23:00:00,86.023,86.049,86.013,86.034,220399999.0
2005-12-21 23:01:00,86.022,86.055,86.004,86.047,249399997.0
2005-12-21 23:02:00,86.047,86.049,86.028,86.031,245199998.0
2005-12-21 23:03:00,86.043,86.049,86.01,86.01,219299998.0
2005-12-21 23:04:00,86.032,86.032,85.994,85.997,219100001.0
2005-12-21 23:05:00,85.991,86.021,85.991,86.019,125800001.0
2005-12-21 23:06:00,85.994,86.034,85.994,86.028,285499999.0
2005-12-21 23:07:00,86.035,86.041,86.014,86.022,250699999.0
2005-12-21 23:08:00,86.03,86.038,86.01,86.019,63400000.0
2005-12-21 23:09:00,86.011,86.026,85.985,86.008,142300000.0
2005-12-21 23:10:00,86.01,86.025,85.988,86.012,238599998.0
2005-12-21 23:11:00,86.022,86.022,85.993,86.0,163799998.0
2005-12-21 23:12:00,86.017,86.02,86.0,86.008,182399999.0
2005-12-21 23:13:00,86.019,86.033,86.009,86.012,215000000.0
2005-12-21 23:14:00,86.01,86.037,86.01,86.025,270699998.0
2005-12-21 23:15:00,86.011,86.03,85.999,86.02,177000001.0
2005-12-21 23:16:00,86.027,86.035,86.009,86.017,272200003.0
2005-12-21 23:17:00,86.012,86.03,85.997,86.019,141699999.0
2005-12-21 23:18:00,86.002,86.021,86.002,86.015,263400000.0
2005-12-21 23:19:00,86.005,86.015,85.985,86.007,163800000.0
2005-12-21 23:20:00,86.013,86.016,85.989,85.989,228100000.0
2005-12-21 23:21:00,86.006,86.018,85.993,85.997,115200001.0
2005-12-21 23:22:00,86.015,86.015,85.979,85.984,254899997.0
2005-12-21 23:23:00,85.993,86.013,85.967,85.993,173999998.0
2005-12-21 23:24:00,86.005,86.009,85.977,85.999,142199999.0
2005-12-21 23:25:00,85.995,86.0,85.976,85.984,199699997.0
2005-12-21 23:26:00,85.974,86.007,85.966,85.987,123999998.0
2005-12-21 23:27:00,85.999,86.014,85.987,85.997,234999998.0
2005-12-21 23:28:00,85.992,86.01,85.983,85.995,261600000.0
2005-12-21 23:29:00,86.0,86.006,85.974,85.98,203700001.0
2005-12-21 23:30:00,85.995,86.003,85.976,85.976,177300002.0
2005-12-21 23:31:00,85.981,86.001,85.954,85.993,271199998.0
2005-12-21 23:32:00,85.99,85.996,85.971,85.982,155300003.0
2005-12-21 23:33:00,85.988,85.988,85.959,85.972,139200001.0
2005-12-21 23:34:00,85.97,85.984,85.95,85.955,290300000.0
2005-12-21 23:35:00,85.96,85.978,85.955,85.971,178900002.0
2005-12-21 23:36:00,85.976,85.987,85.946,85.946,293899996.0
2005-12-21 23:37:00,85.975,85.978,85.944,85.965,218000001.0
2005-12-21 23:38:00,85.947,85.993,85.946,85.981,161400000.0
2005-12-21 23:39:00,85.987,85.987,85.901,85.954,118600000.0
2005-12-21 23:40:00,85.972,85.987,85.954,85.974,144499999.0
2005-12-21 23:41:00,85.991,85.991,85.956,85.958,312599998.0
2005-12-21 23:42:00,85.956,85.979,85.953,85.968,270699999.0
2005-12-21 23:43:00,85.942,85.977,85.942,85.97,203000003.0
2005-12-21 23:44:00,85.962,85.978,85.954,85.975,126300000.0
2005-12-21 23:45:00,85.945,85.966,85.931,85.944,232799999.0
2005-12-21 23:46:00,85.945,85.975,85.926,85.965,303999995.0
2005-12-21 23:47:00,85.955,85.982,85.955,85.982,98000002.0
2005-12-21 23:48:00,85.97,85.99,85.97,85.99,68900000.0
2005-12-21 23:49:00,85.977,85.99,85.955,85.969,158700000.0
2005-12-21 23:50:00,85.962,85.986,85.962,85.977,162600001.0
2005-12-21 23:51:00,85.966,85.997,85.944,85.975,98199999.0
2005-12-21 23:52:00,86.004,86.011,85.986,85.993,184699999.0
2005-12-21 23:53:00,85.999,86.021,85.98,86.02,176599998.0
2005-12-21 23:54:00,86.014,86.018,85.994,85.996,191799997.0
2005-12-21 23:55:00,86.007,86.013,85.989,85.991,194499999.0
2005-12-21 23:56:00,86.006,86.008,85.973,85.979,161099998.0
2005-12-21 23:57:00,85.987,85.994,85.973,85.973,127199996.0
2005-12-21 23:58:00,85.991,85.995,85.962,85.962,214899999.0
2005-12-21 23:59:00,85.963,85.98,85.95,85.97,200699998.0
2005-12-22 00:00:00,85.97,86.009,85.967,86.005,204800007.0
2005-12-22 00:01:00,85.991,86.052,85.99,86.052,229700000.0
2005-12-22 00:02:00,86.052,86.063,86.026,86.027,224099999.0
2005-12-22 00:03:00,86.048,86.071,86.025,86.055,210900001.0
2005-12-22 00:04:00,86.052,86.075,86.004,86.032,201700000.0
2005-12-22 00:05:00,86.04,86.045,86.01,86.021,174799998.0
2005-12-22 00:06:00,85.998,86.029,85.978,86.022,209599999.0
2005-12-22 00:07:00,86.029,86.033,85.996,86.022,239099999.0
2005-12-22 00:08:00,85.994,86.031,85.988,86.007,177099999.0
2005-12-22 00:09:00,86.001,86.019,85.975,86.001,184900001.0
2005-12-22 00:10:00,85.989,86.039,85.973,86.027,275699999.0
2005-12-22 00:11:00,86.026,86.044,86.004,86.028,226600000.0
2005-12-22 00:12:00,85.986,86.033,85.986,86.032,158199999.0
2005-12-22 00:13:00,86.011,86.045,86.005,86.015,287299995.0
2005-12-22 00:14:00,85.976,86.05,85.973,86.025,229899999.0
2005-12-22 00:15:00,86.024,86.056,86.011,86.021,263700001.0
2005-12-22 00:16:00,86.023,86.056,86.002,86.021,129499999.0
2005-12-22 00:17:00,86.018,86.031,85.994,85.995,205300000.0
2005-12-22 00:18:00,86.025,86.05,86.001,86.001,160000001.0
2005-12-22 00:19:00,86.014,86.052,86.012,86.031,180700000.0
2005-12-22 00:20:00,86.016,86.036,86.003,86.008,250899996.0
2005-12-22 00:21:00,86.001,86.038,86.0,86.0,229400000.0
2005-12-22 00:22:00,86.003,86.048,85.999,86.009,273999998.0
2005-12-22 00:23:00,86.028,86.063,86.018,86.063,291600000.0
2005-12-22 00:24:00,86.003,86.05,86.003,86.026,158000003.0
2005-12-22 00:25:00,86.041,86.041,86.007,86.031,103600000.0
2005-12-22 00:26:00,85.998,86.06,85.998,86.048,241499999.0
2005-12-22 00:27:00,86.052,86.08,86.052,86.073,203000000.0
2005-12-22 00:28:00,86.08,86.095,86.021,86.021,206999999.0
2005-12-22 00:29:00,86.033,86.077,86.021,86.041,284099997.0
2005-12-22 00:30:00,86.062,86.068,86.012,86.012,143400001.0
2005-12-22 00:31:00,86.038,86.057,86.022,86.027,153300000.0
2005-12-22 00:32:00,86.055,86.069,86.029,86.046,211399997.0
2005-12-22 00:33:00,86.062,86.094,86.056,86.085,152200000.0
2005-12-22 00:34:00,86.085,86.09,86.068,86.082,154899997.0
2005-12-22 00:35:00,86.083,86.09,86.058,86.067,183499998.0
2005-12-22 00:36:00,86.075,86.088,86.062,86.082,267300001.0
2005-12-22 00:37:00,86.048,86.074,86.048,86.07,211300001.0
2005-12-22 00:38:00,86.078,86.085,86.048,86.063,333200002.0
2005-12-22 00:39:00,86.071,86.098,86.071,86.098,53500000.0
2005-12-22 00:40:00,86.092,86.115,86.083,86.101,154300000.0
2005-12-22 00:41:00,86.107,86.107,86.072,86.076,133399999.0
2005-12-22 00:42:00,86.08,86.097,86.057,86.072,283199999.0
2005-12-22 00:43:00,86.081,86.108,86.065,86.098,167100003.0
2005-12-22 00:44:00,86.093,86.1,86.078,86.082,172100000.0
2005-12-22 00:45:00,86.104,86.114,86.087,86.107,194599999.0
2005-12-22 00:46:00,86.114,86.122,86.098,86.106,104900000.0
2005-12-22 00:47:00,86.108,86.132,86.108,86.132,64799999.0
2005-12-22 00:48:00,86.136,86.136,86.096,86.096,177299997.0
2005-12-22 00:49:00,86.106,86.128,86.099,86.128,124700002.0
2005-12-22 00:50:00,86.132,86.132,86.104,86.106,222400000.0
2005-12-22 00:51:00,86.122,86.122,86.089,86.108,218400001.0
2005-12-22 00:52:00,86.092,86.115,86.092,86.107,78800000.0
2005-12-22 00:53:00,86.09,86.11,86.088,86.11,145600001.0
2005-12-22 00:54:00,86.097,86.11,86.086,86.103,92900000.0
2005-12-22 00:55:00,86.097,86.121,86.097,86.121,260899996.0
2005-12-22 00:56:00,86.122,86.125,86.104,86.104,131899999.0
2005-12-22 00:57:00,86.122,86.122,86.098,86.104,137200000.0
2005-12-22 00:58:00,86.119,86.137,86.119,86.136,123500002.0
2005-12-22 00:59:00,86.14,86.14,86.117,86.12,201399998.0
2005-12-22 01:00:00,86.118,86.142,86.107,86.107,242199997.0
2005-12-22 01:01:00,86.11,86.145,86.101,86.145,176500000.0
2005-12-22 01:02:00,86.142,86.148,86.115,86.117,194499997.0
2005-12-22 01:03:00,86.101,86.121,86.085,86.109,67400001.0
2005-12-22 01:04:00,86.116,86.116,86.084,86.09,153700000.0
2005-12-22 01:05:00,86.099,86.12,86.089,86.098,103900001.0
2005-12-22 01:06:00,86.113,86.127,86.088,86.113,261500001.0
2005-12-22 01:07:00,86.13,86.13,86.107,86.118,131000001.0
2005-12-22 01:08:00,86.112,86.137,86.104,86.127,258299999.0
2005-12-22 01:09:00,86.108,86.136,86.102,86.136,177100003.0
2005-12-22 01:10:00,86.135,86.137,86.115,86.124,161599997.0
2005-12-22 01:11:00,86.12,86.135,86.113,86.133,184100001.0
2005-12-22 01:12:00,86.139,86.147,86.123,86.138,115299999.0
2005-12-22 01:13:00,86.125,86.149,86.125,86.144,157399999.0
2005-12-22 01:14:00,86.123,86.147,86.115,86.143,350400002.0
2005-12-22 01:15:00,86.144,86.159,86.128,86.136,142300001.0
2005-12-22 01:16:00,86.154,86.156,86.128,86.128,166400000.0
2005-12-22 01:17:00,86.153,86.158,86.133,86.136,202300002.0
2005-12-22 01:18:00,86.162,86.191,86.139,86.154,171699997.0
2005-12-22 01:19:00,86.174,86.202,86.161,86.202,155300000.0
2005-12-22 01:20:00,86.167,86.188,86.149,86.16,151399998.0
2005-12-22 01:21:00,86.158,86.167,86.139,86.156,213499996.0
2005-12-22 01:22:00,86.136,86.155,86.12,86.131,214299996.0
2005-12-22 01:23:00,86.135,86.151,86.122,86.126,238000003.0
2005-12-22 01:24:00,86.121,86.141,86.1,86.12,142900000.0
2005-12-22 01:25:00,86.113,86.136,86.113,86.127,204599997.0
2005-12-22 01:26:00,86.111,86.13,86.101,86.13,161100000.0
2005-12-22 01:27:00,86.122,86.122,86.09,86.09,64000001.0
2005-12-22 01:28:00,86.096,86.098,86.075,86.075,166600000.0
2005-12-22 01:29:00,86.074,86.09,86.06,86.071,329099994.0
2005-12-22 01:30:00,86.068,86.087,86.052,86.057,313600002.0
2005-12-22 01:31:00,86.068,86.095,86.062,86.076,305300003.0
2005-12-22 01:32:00,86.06,86.083,86.055,86.067,186199999.0
2005-12-22 01:33:00,86.055,86.077,86.042,86.077,109000000.0
2005-12-22 01:34:00,86.032,86.076,86.032,86.074,197900001.0
2005-12-22 01:35:00,86.067,86.08,86.056,86.073,120000000.0
2005-12-22 01:36:00,86.076,86.089,86.067,86.069,154800001.0
2005-12-22 01:37:00,86.071,86.097,86.07,86.097,149000002.0
2005-12-22 01:38:00,86.094,86.095,86.072,86.072,175900000.0
2005-12-22 01:39:00,86.068,86.085,86.061,86.077,92499998.0
2005-12-22 01:40:00,86.069,86.085,86.058,86.073,223700002.0
2005-12-22 01:41:00,86.085,86.099,86.062,86.062,168600000.0
2005-12-22 01:42:00,86.093,86.097,86.076,86.076,168899999.0
2005-12-22 01:43:00,86.095,86.1,86.079,86.088,94600001.0
2005-12-22 01:44:00,86.094,86.121,86.081,86.089,167400002.0
2005-12-22 01:45:00,86.109,86.109,86.072,86.072,108500000.0
2005-12-22 01:46:00,86.084,86.111,86.084,86.094,289899999.0
2005-12-22 01:47:00,86.117,86.117,86.094,86.099,119500000.0
2005-12-22 01:48:00,86.086,86.13,86.086,86.13,197799998.0
2005-12-22 01:49:00,86.12,86.14,86.117,86.135,337200006.0
2005-12-22 01:50:00,86.115,86.146,86.108,86.146,290699994.0
2005-12-22 01:51:00,86.15,86.15,86.125,86.13,197400001.0
2005-12-22 01:52:00,86.126,86.145,86.115,86.127,188000001.0
2005-12-22 01:53:00,86.13,86.165,86.123,86.147,182800002.0
2005-12-22 01:54:00,86.165,86.175,86.143,86.143,266700001.0
2005-12-22 01:55:00,86.154,86.175,86.154,86.171,130100000.0
2005-12-22 01:56:00,86.167,86.188,86.152,86.157,112400000.0
2005-12-22 01:57:00,86.178,86.197,86.175,86.187,135100000.0
2005-12-22 01:58:00,86.178,86.205,86.176,86.185,112199998.0
2005-12-22 01:59:00,86.197,86.242,86.197,86.242,227300000.0
2005-12-22 02:00:00,86.239,86.252,86.229,86.245,121100002.0
2005-12-22 02:01:00,86.244,86.253,86.225,86.253,252000002.0
2005-12-22 02:02:00,86.237,86.254,86.209,86.229,104899998.0
2005-12-22 02:03:00,86.236,86.24,86.206,86.224,253899997.0
2005-12-22 02:04:00,86.242,86.242,86.207,86.218,185800001.0
2005-12-22 02:05:00,86.251,86.265,86.239,86.257,141400001.0
2005-12-22 02:06:00,86.242,86.264,86.238,86.25,129000000.0
2005-12-22 02:07:00,86.248,86.251,86.217,86.217,243799999.0
2005-12-22 02:08:00,86.209,86.231,86.207,86.218,138800002.0
2005-12-22 02:09:00,86.202,86.217,86.193,86.217,166800001.0
2005-12-22 02:10:00,86.204,86.228,86.204,86.228,168999999.0
2005-12-22 02:11:00,86.21,86.235,86.204,86.226,197400001.0
2005-12-22 02:12:00,86.212,86.232,86.205,86.232,303599997.0
2005-12-22 02:13:00,86.238,86.242,86.221,86.221,148900000.0
2005-12-22 02:14:00,86.23,86.239,86.211,86.239,161699999.0
2005-12-22 02:15:00,86.252,86.253,86.219,86.232,230700001.0
2005-12-22 02:16:00,86.229,86.252,86.225,86.251,190299998.0
2005-12-22 02:17:00,86.247,86.265,86.243,86.258,100799998.0
2005-12-22 02:18:00,86.236,86.261,86.236,86.252,171000000.0
2005-12-22 02:19:00,86.227,86.246,86.22,86.24,201100000.0
2005-12-22 02:20:00,86.241,86.264,86.234,86.255,173400000.0
2005-12-22 02:21:00,86.244,86.257,86.224,86.251,199399999.0
2005-12-22 02:22:00,86.219,86.24,86.202,86.214,137799999.0
2005-12-22 02:23:00,86.218,86.221,86.196,86.205,157399997.0
2005-12-22 02:24:00,86.218,86.227,86.199,86.213,189199998.0
2005-12-22 02:25:00,86.202,86.23,86.202,86.214,187199999.0
2005-12-22 02:26:00,86.221,86.223,86.196,86.196,180199998.0
2005-12-22 02:27:00,86.217,86.231,86.198,86.215,259900001.0
2005-12-22 02:28:00,86.217,86.225,86.198,86.217,205700002.0
2005-12-22 02:29:00,86.196,86.218,86.188,86.193,262799998.0
2005-12-22 02:30:00,86.212,86.212,86.171,86.179,141799998.0
2005-12-22 02:31:00,86.18,86.207,86.18,86.196,153800000.0
2005-12-22 02:32:00,86.182,86.204,86.181,86.202,168699997.0
2005-12-22 02:33:00,86.191,86.216,86.185,86.216,91600000.0
2005-12-22 02:34:00,86.168,86.193,86.158,86.191,173399999.0
2005-12-22 02:35:00,86.193,86.193,86.156,86.156,111899999.0
2005-12-22 02:36:00,86.178,86.188,86.162,86.163,160099996.0
2005-12-22 02:37:00,86.17,86.171,86.14,86.14,358900000.0
2005-12-22 02:38:00,86.161,86.161,86.122,86.124,186300001.0
2005-12-22 02:39:00,86.14,86.154,86.095,86.095,321900003.0
2005-12-22 02:40:00,86.108,86.123,86.097,86.119,71100000.0
2005-12-22 02:41:00,86.117,86.124,86.084,86.107,174600000.0
2005-12-22 02:42:00,86.107,86.142,86.107,86.131,137599999.0
2005-12-22 02:43:00,86.132,86.137,86.096,86.108,230100000.0
2005-12-22 02:44:00,86.111,86.125,86.094,86.112,130300002.0
2005-12-22 02:45:00,86.112,86.138,86.097,86.114,275900000.0
2005-12-22 02:46:00,86.154,86.175,86.148,86.166,140100001.0
2005-12-22 02:47:00,86.167,86.167,86.112,86.117,207399997.0
2005-12-22 02:48:00,86.13,86.144,86.118,86.13,215599999.0
2005-12-22 02:49:00,86.134,86.138,86.113,86.113,226099999.0
2005-12-22 02:50:00,86.111,86.142,86.108,86.14,173399998.0
2005-12-22 02:51:00,86.119,86.141,86.114,86.129,146699999.0
2005-12-22 02:52:00,86.118,86.168,86.118,86.15,179200001.0
2005-12-22 02:53:00,86.156,86.192,86.144,86.162,186000000.0
2005-12-22 02:54:00,86.161,86.189,86.153,86.168,186199998.0
2005-12-22 02:55:00,86.166,86.166,86.135,86.135,163400002.0
2005-12-22 02:56:00,86.14,86.172,86.125,86.142,244599999.0
2005-12-22 02:57:00,86.157,86.187,86.142,86.187,281900001.0
2005-12-22 02:58:00,86.167,86.188,86.161,86.183,223199998.0
2005-12-22 02:59:00,86.182,86.186,86.158,86.171,144200003.0
2005-12-22 03:00:00,86.18,86.189,86.165,86.176,158899999.0
2005-12-22 03:01:00,86.17,86.189,86.16,86.174,135799999.0
2005-12-22 03:02:00,86.17,86.18,86.154,86.163,181499999.0
2005-12-22 03:03:00,86.173,86.196,86.166,86.185,253299999.0
2005-12-22 03:04:00,86.182,86.196,86.162,86.181,136500000.0
2005-12-22 03:05:00,86.202,86.202,86.174,86.175,157399998.0
2005-12-22 03:06:00,86.182,86.197,86.175,86.175,167100000.0
2005-12-22 03:07:00,86.194,86.21,86.148,86.163,266900000.0
2005-12-22 03:08:00,86.171,86.201,86.17,86.183,223899999.0
2005-12-22 03:09:00,86.17,86.185,86.154,86.169,222700000.0
2005-12-22 03:10:00,86.183,86.183,86.139,86.139,219800001.0
2005-12-22 03:11:00,86.088,86.117,86.068,86.094,174500002.0
2005-12-22 03:12:00,86.088,86.102,86.062,86.09,276000001.0
2005-12-22 03:13:00,86.076,86.12,86.076,86.12,133499999.0
2005-12-22 03:14:00,86.128,86.128,86.082,86.082,148299999.0
2005-12-22 03:15:00,86.102,86.107,86.076,86.083,119200000.0
2005-12-22 03:16:00,86.064,86.095,86.06,86.095,210500001.0
2005-12-22 03:17:00,86.085,86.111,86.076,86.093,222899999.0
2005-12-22 03:18:00,86.086,86.101,86.058,86.058,190100001.0
2005-12-22 03:19:00,86.055,86.068,86.038,86.04,180700000.0
2005-12-22 03:20:00,86.056,86.076,86.05,86.05,222599998.0
2005-12-22 03:21:00,86.075,86.075,86.04,86.04,153800000.0
2005-12-22 03:22:00,86.066,86.084,86.043,86.052,257600001.0
2005-12-22 03:23:00,86.058,86.058,86.03,86.034,198900002.0
2005-12-22 03:24:00,86.033,86.041,86.014,86.014,184299998.0
2005-12-22 03:25:00,86.017,86.043,86.01,86.033,187500002.0
2005-12-22 03:26:00,86.007,86.04,86.003,86.03,264900001.0
2005-12-22 03:27:00,86.0,86.018,85.975,85.982,130499999.0
2005-12-22 03:28:00,85.96,85.974,85.928,85.928,251299994.0
2005-12-22 03:29:00,85.924,85.976,85.916,85.957,206800000.0
2005-12-22 03:30:00,85.953,85.967,85.94,85.961,295699996.0
2005-12-22 03:31:00,85.952,85.97,85.946,85.97,185700003.0
2005-12-22 03:32:00,85.968,85.984,85.958,85.971,200200000.0
2005-12-22 03:33:00,85.968,85.983,85.945,85.964,271199999.0
2005-12-22 03:34:00,85.943,85.971,85.919,85.96,249600007.0
2005-12-22 03:35:00,85.943,85.989,85.927,85.961,189899999.0
2005-12-22 03:36:00,85.982,86.007,85.972,85.982,225799998.0
2005-12-22 03:37:00,86.008,86.018,85.983,86.004,234900002.0
2005-12-22 03:38:00,85.992,86.011,85.983,86.008,217800002.0
2005-12-22 03:39:00,86.0,86.01,85.979,85.988,188499996.0
2005-12-22 03:40:00,86.007,86.034,85.996,86.015,219899999.0
2005-12-22 03:41:00,86.012,86.034,86.011,86.025,168899997.0
2005-12-22 03:42:00,86.003,86.02,85.995,86.016,107499996.0
2005-12-22 03:43:00,85.994,86.025,85.973,86.006,221300001.0
2005-12-22 03:44:00,86.01,86.024,85.988,86.007,210899999.0
2005-12-22 03:45:00,86.008,86.017,85.993,86.001,185900000.0
2005-12-22 03:46:00,86.006,86.037,86.006,86.026,175099999.0
2005-12-22 03:47:00,86.027,86.03,86.002,86.017,225200000.0
2005-12-22 03:48:00,86.008,86.023,85.987,85.999,98800001.0
2005-12-22 03:49:00,85.99,85.99,85.962,85.978,113800001.0
2005-12-22 03:50:00,85.944,85.994,85.944,85.994,135600003.0
2005-12-22 03:51:00,85.995,86.008,85.965,85.993,253900003.0
2005-12-22 03:52:00,85.976,86.006,85.976,85.987,119199998.0
2005-12-22 03:53:00,86.001,86.031,85.977,86.005,121400000.0
2005-12-22 03:54:00,86.0,86.023,85.998,86.002,110899999.0
2005-12-22 03:55:00,86.026,86.046,86.011,86.032,121600002.0
2005-12-22 03:56:00,86.036,86.047,85.998,86.025,252299996.0
2005-12-22 03:57:00,86.034,86.056,86.028,86.03,166300000.0
2005-12-22 03:58:00,86.025,86.045,86.024,86.03,131599998.0
2005-12-22 03:59:00,86.025,86.054,86.025,86.048,180999997.0
2005-12-22 04:00:00,86.048,86.072,86.028,86.053,216399999.0
2005-12-22 04:01:00,86.069,86.086,86.065,86.078,126200000.0
2005-12-22 04:02:00,86.04,86.06,86.036,86.049,59800000.0
2005-12-22 04:03:00,86.065,86.065,86.04,86.04,99600001.0
2005-12-22 04:04:00,86.055,86.068,86.035,86.067,166899997.0
2005-12-22 04:05:00,86.068,86.068,86.044,86.052,220499997.0
2005-12-22 04:06:00,86.032,86.065,86.026,86.065,164399999.0
2005-12-22 04:07:00,86.061,86.061,86.034,86.037,213400001.0
2005-12-22 04:08:00,86.013,86.031,85.996,86.013,212699999.0
2005-12-22 04:09:00,86.01,86.036,86.002,86.029,129400000.0
2005-12-22 04:10:00,86.037,86.042,86.01,86.025,105199999.0
2005-12-22 04:11:00,86.024,86.042,86.014,86.032,130699999.0
2005-12-22 04:12:00,86.019,86.034,86.013,86.025,120800001.0
2005-12-22 04:13:00,86.025,86.036,86.0,86.001,203200001.0
2005-12-22 04:14:00,86.013,86.019,85.999,86.0,197400000.0
2005-12-22 04:15:00,86.0,86.027,85.983,85.996,182400002.0
2005-12-22 04:16:00,85.993,86.007,85.979,86.0,246500002.0
2005-12-22 04:17:00,85.999,86.008,85.98,85.982,166299997.0
2005-12-22 04:18:00,85.981,86.002,85.946,85.964,155499998.0
2005-12-22 04:19:00,85.98,85.986,85.954,85.954,290699996.0
2005-12-22 04:20:00,85.939,85.972,85.939,85.972,59200000.0
2005-12-22 04:21:00,85.975,85.975,85.955,85.967,120499998.0
2005-12-22 04:22:00,85.973,85.973,85.948,85.949,81400000.0
2005-12-22 04:23:00,85.967,85.98,85.95,85.95,151100001.0
2005-12-22 04:24:00,85.956,85.977,85.934,85.963,233199999.0
2005-12-22 04:25:00,85.964,85.975,85.948,85.963,118799999.0
2005-12-22 04:26:00,85.955,85.976,85.954,85.973,149699999.0
2005-12-22 04:27:00,85.973,85.985,85.962,85.978,148699997.0
2005-12-22 04:28:00,85.961,85.989,85.961,85.989,211700001.0
2005-12-22 04:29:00,85.96,85.978,85.944,85.962,213299999.0
2005-12-22 04:30:00,85.948,85.964,85.943,85.964,261900001.0
2005-12-22 04:31:00,85.957,85.97,85.945,85.965,195900001.0
2005-12-22 04:32:00,85.972,85.972,85.917,85.921,59600000.0
2005-12-22 04:33:00,85.925,85.956,85.922,85.946,213799998.0
2005-12-22 04:34:00,85.928,85.951,85.917,85.933,117100000.0
2005-12-22 04:35:00,85.923,85.942,85.913,85.917,113900001.0
2005-12-22 04:36:00,85.937,85.937,85.914,85.933,109100002.0
2005-12-22 04:37:00,85.925,85.934,85.902,85.916,218399999.0
2005-12-22 04:38:00,85.945,85.945,85.916,85.916,77700000.0
2005-12-22 04:39:00,85.919,85.946,85.919,85.938,156199999.0
2005-12-22 04:40:00,85.937,85.948,85.922,85.927,216600001.0
2005-12-22 04:41:00,85.932,85.938,85.913,85.913,242500000.0
2005-12-22 04:42:00,85.931,85.931,85.895,85.907,251900000.0
2005-12-22 04:43:00,85.908,85.928,85.905,85.924,113500000.0
2005-12-22 04:44:00,85.932,85.939,85.91,85.925,150799998.0
2005-12-22 04:45:00,85.934,85.948,85.919,85.93,144500002.0
2005-12-22 04:46:00,85.915,85.933,85.906,85.928,192599999.0
2005-12-22 04:47:00,85.927,85.935,85.914,85.923,91600000.0
2005-12-22 04:48:00,85.925,85.925,85.899,85.906,213900000.0
2005-12-22 04:49:00,85.912,85.921,85.892,85.908,104600000.0
2005-12-22 04:50:00,85.896,85.933,85.896,85.907,243099999.0
2005-12-22 04:51:00,85.911,85.937,85.907,85.927,164700003.0
2005-12-22 04:52:00,85.935,85.948,85.925,85.945,139799998.0
2005-12-22 04:53:00,85.935,85.95,85.924,85.943,307500003.0
2005-12-22 04:54:00,85.926,85.944,85.909,85.944,310900001.0
2005-12-22 04:55:00,85.916,85.942,85.906,85.923,177700002.0
2005-12-22 04:56:00,85.913,85.933,85.912,85.928,122999999.0
2005-12-22 04:57:00,85.925,85.928,85.905,85.91,192899996.0
2005-12-22 04:58:00,85.927,85.927,85.893,85.893,171900000.0
2005-12-22 04:59:00,85.915,85.922,85.9,85.905,130200001.0
2005-12-22 05:00:00,85.927,85.927,85.9,85.915,195700000.0
2005-12-22 05:01:00,85.925,85.93,85.893,85.9,165900000.0
2005-12-22 05:02:00,85.913,85.927,85.894,85.907,166100000.0
2005-12-22 05:03:00,85.904,85.907,85.875,85.875,146499998.0
2005-12-22 05:04:00,85.872,85.877,85.832,85.832,157000000.0
2005-12-22 05:05:00,85.83,85.835,85.791,85.802,136600001.0
2005-12-22 05:06:00,85.811,85.848,85.811,85.839,188700000.0
2005-12-22 05:07:00,85.847,85.848,85.817,85.817,153400000.0
2005-12-22 05:08:00,85.824,85.844,85.824,85.841,132700000.0
2005-12-22 05:09:00,85.852,85.852,85.821,85.835,192400001.0
2005-12-22 05:10:00,85.813,85.842,85.808,85.842,136999999.0
2005-12-22 05:11:00,85.82,85.837,85.787,85.787,188200001.0
2005-12-22 05:12:00,85.828,85.83,85.805,85.81,115000002.0
2005-12-22 05:13:00,85.835,85.857,85.824,85.84,231899999.0
2005-12-22 05:14:00,85.847,85.889,85.837,85.869,260699999.0
2005-12-22 05:15:00,85.878,85.893,85.851,85.886,160900000.0
2005-12-22 05:16:00,85.877,85.89,85.853,85.875,132400000.0
2005-12-22 05:17:00,85.865,85.918,85.865,85.918,262399998.0
2005-12-22 05:18:00,85.915,85.92,85.9,85.919,146400002.0
2005-12-22 05:19:00,85.92,85.92,85.89,85.89,139900000.0
2005-12-22 05:20:00,85.91,85.914,85.88,85.881,168800002.0
2005-12-22 05:21:00,85.9,85.917,85.88,85.895,220100002.0
2005-12-22 05:22:00,85.903,85.913,85.886,85.886,204399999.0
2005-12-22 05:23:00,85.9,85.913,85.881,85.881,224899997.0
2005-12-22 05:24:00,85.898,85.898,85.868,85.868,183499998.0
2005-12-22 05:25:00,85.861,85.886,85.861,85.882,103700000.0
2005-12-22 05:26:00,85.86,85.877,85.856,85.875,162899999.0
2005-12-22 05:27:00,85.883,85.888,85.852,85.859,122799999.0
2005-12-22 05:28:00,85.897,85.913,85.876,85.894,138500000.0
2005-12-22 05:29:00,85.889,85.914,85.88,85.913,273899998.0
2005-12-22 05:30:00,85.914,85.93,85.902,85.902,127700000.0
2005-12-22 05:31:00,85.908,85.952,85.908,85.924,212299999.0
2005-12-22 05:32:00,85.943,85.97,85.928,85.95,185099999.0
2005-12-22 05:33:00,85.965,85.981,85.956,85.972,255000000.0
2005-12-22 05:34:00,85.957,85.987,85.95,85.987,186500001.0
2005-12-22 05:35:00,85.973,86.005,85.962,86.005,185200000.0
2005-12-22 05:36:00,86.009,86.018,85.991,85.991,230100005.0
2005-12-22 05:37:00,86.002,86.039,86.002,86.032,268800000.0
2005-12-22 05:38:00,86.037,86.037,85.999,86.007,352800000.0
2005-12-22 05:39:00,85.991,86.013,85.982,85.997,131299999.0
2005-12-22 05:40:00,85.981,86.011,85.979,85.988,174399997.0
2005-12-22 05:41:00,85.996,86.002,85.958,85.958,269500003.0
2005-12-22 05:42:00,85.958,85.97,85.944,85.964,129200001.0
2005-12-22 05:43:00,85.943,85.97,85.943,85.965,202199997.0
2005-12-22 05:44:00,85.94,85.977,85.921,85.977,166400000.0
2005-12-22 05:45:00,85.983,85.995,85.964,85.981,201100000.0
2005-12-22 05:46:00,85.975,85.975,85.95,85.957,137999999.0
2005-12-22 05:47:00,85.962,85.977,85.95,85.962,196400002.0
2005-12-22 05:48:00,85.963,85.975,85.952,85.975,113499998.0
2005-12-22 05:49:00,85.976,85.981,85.944,85.944,334200000.0
2005-12-22 05:50:00,85.975,85.987,85.965,85.967,107499999.0
2005-12-22 05:51:00,85.997,86.019,85.98,86.004,188799999.0
2005-12-22 05:52:00,86.017,86.018,85.977,85.977,174200002.0
2005-12-22 05:53:00,85.982,85.982,85.944,85.944,170000000.0
2005-12-22 05:54:00,85.975,86.011,85.96,85.983,195599998.0
2005-12-22 05:55:00,85.995,86.016,85.99,86.008,118800000.0
2005-12-22 05:56:00,86.016,86.016,85.983,85.983,103600000.0
2005-12-22 05:57:00,86.01,86.03,85.992,86.009,150900000.0
2005-12-22 05:58:00,86.021,86.04,86.021,86.037,212999999.0
2005-12-22 05:59:00,86.038,86.041,86.014,86.014,123299998.0
2005-12-22 06:00:00,86.01,86.04,86.007,86.03,237199997.0
2005-12-22 06:01:00,86.038,86.038,86.014,86.018,167400001.0
2005-12-22 06:02:00,86.03,86.04,86.01,86.01,76800000.0
2005-12-22 06:03:00,85.995,86.032,85.995,86.023,248099999.0
2005-12-22 06:04:00,85.999,86.02,85.992,86.02,169099999.0
2005-12-22 06:05:00,86.02,86.02,85.995,86.003,141000002.0
2005-12-22 06:06:00,86.012,86.02,85.992,86.007,78300000.0
2005-12-22 06:07:00,86.0,86.02,85.996,86.013,165500000.0
2005-12-22 06:08:00,86.013,86.035,86.003,86.02,177199999.0
2005-12-22 06:09:00,86.017,86.038,86.014,86.03,112700001.0
2005-12-22 06:10:00,86.018,86.034,86.012,86.018,181499999.0
2005-12-22 06:11:00,86.016,86.033,86.011,86.033,110400003.0
2005-12-22 06:12:00,86.035,86.04,86.016,86.028,208799996.0
2005-12-22 06:13:00,86.01,86.032,85.998,86.032,243899996.0
2005-12-22 06:14:00,86.019,86.04,86.012,86.03,146800000.0
2005-12-22 06:15:00,86.031,86.031,86.0,86.011,143200000.0
2005-12-22 06:16:00,86.016,86.041,86.016,86.041,261100000.0
2005-12-22 06:17:00,86.034,86.046,86.02,86.031,157900000.0
2005-12-22 06:18:00,86.042,86.043,86.013,86.013,303100000.0
2005-12-22 06:19:00,86.036,86.054,86.019,86.023,166800000.0
2005-12-22 06:20:00,86.031,86.05,86.024,86.037,209100000.0
2005-12-22 06:21:00,86.038,86.046,86.025,86.034,147099997.0
2005-12-22 06:22:00,86.024,86.042,86.003,86.042,199999999.0
2005-12-22 06:23:00,86.016,86.036,86.008,86.025,144400001.0
2005-12-22 06:24:00,86.015,86.037,86.0,86.016,281900000.0
2005-12-22 06:25:00,86.023,86.041,86.016,86.021,242999998.0
2005-12-22 06:26:00,86.013,86.042,86.013,86.035,109700000.0
2005-12-22 06:27:00,86.016,86.045,86.013,86.044,137100004.0
2005-12-22 06:28:00,86.047,86.048,86.026,86.029,206400000.0
2005-12-22 06:29:00,86.001,86.02,85.976,86.019,70300000.0
2005-12-22 06:30:00,85.998,86.023,85.989,86.023,132299998.0
2005-12-22 06:31:00,86.028,86.041,86.011,86.024,219799999.0
2005-12-22 06:32:00,86.045,86.055,86.026,86.038,125100000.0
2005-12-22 06:33:00,86.053,86.06,86.035,86.035,240299999.0
2005-12-22 06:34:00,86.043,86.06,86.028,86.044,79800001.0
2005-12-22 06:35:00,86.068,86.087,86.054,86.074,118699998.0
2005-12-22 06:36:00,86.064,86.082,86.054,86.068,117499999.0
2005-12-22 06:37:00,86.057,86.079,86.057,86.069,122499999.0
2005-12-22 06:38:00,86.069,86.141,86.064,86.088,319600001.0
2005-12-22 06:39:00,86.066,86.084,86.06,86.077,213799998.0
2005-12-22 06:40:00,86.073,86.097,86.067,86.083,208300002.0
2005-12-22 06:41:00,86.064,86.086,86.061,86.086,82400000.0
2005-12-22 06:42:00,86.081,86.088,86.063,86.07,309099997.0
2005-12-22 06:43:00,86.068,86.08,86.059,86.075,243400001.0
2005-12-22 06:44:00,86.07,86.08,86.054,86.059,164700003.0
2005-12-22 06:45:00,86.058,86.078,86.05,86.075,105399998.0
2005-12-22 06:46:00,86.075,86.075,86.046,86.052,161800000.0
2005-12-22 06:47:00,86.054,86.072,86.051,86.054,200800002.0
2005-12-22 06:48:00,86.048,86.076,86.048,86.065,266100000.0
2005-12-22 06:49:00,86.046,86.076,86.042,86.066,145800001.0
2005-12-22 06:50:00,86.06,86.07,86.042,86.05,93100000.0
2005-12-22 06:51:00,86.072,86.077,86.05,86.054,138800003.0
2005-12-22 06:52:00,86.071,86.072,86.05,86.056,285599996.0
2005-12-22 06:53:00,86.072,86.072,86.043,86.051,150399998.0
2005-12-22 06:54:00,86.058,86.074,86.053,86.064,206900001.0
2005-12-22 06:55:00,86.055,86.06,86.04,86.044,183399997.0
2005-12-22 06:56:00,86.048,86.064,86.028,86.05,211399996.0
2005-12-22 06:57:00,86.034,86.06,86.025,86.055,216699997.0
2005-12-22 06:58:00,86.039,86.064,86.031,86.058,184599999.0
2005-12-22 06:59:00,86.058,86.058,85.989,85.992,139000004.0
2005-12-22 07:00:00,86.039,86.065,86.038,86.065,169899998.0
2005-12-22 07:01:00,86.059,86.059,86.032,86.032,117900001.0
2005-12-22 07:02:00,86.024,86.041,85.999,86.005,163800001.0
2005-12-22 07:03:00,85.991,85.991,85.937,85.951,106100002.0
2005-12-22 07:04:00,85.934,85.95,85.928,85.95,215700003.0
2005-12-22 07:05:00,85.955,85.969,85.937,85.948,248000004.0
2005-12-22 07:06:00,85.968,85.97,85.928,85.937,244299999.0
2005-12-22 07:07:00,85.945,85.945,85.901,85.921,188799999.0
2005-12-22 07:08:00,85.933,85.957,85.928,85.957,151500002.0
2005-12-22 07:09:00,85.937,85.99,85.937,85.958,195600004.0
2005-12-22 07:10:00,85.943,85.959,85.926,85.943,169500001.0
2005-12-22 07:11:00,85.947,85.957,85.931,85.931,246200001.0
2005-12-22 07:12:00,85.947,85.967,85.932,85.953,156200000.0
2005-12-22 07:13:00,85.966,85.978,85.945,85.958,235599998.0
2005-12-22 07:14:00,85.954,85.974,85.943,85.974,228500000.0
2005-12-22 07:15:00,85.975,85.985,85.953,85.961,157799999.0
2005-12-22 07:16:00,85.925,85.972,85.925,85.967,220299999.0
2005-12-22 07:17:00,85.965,85.978,85.946,85.968,197799999.0
2005-12-22 07:18:00,85.975,85.98,85.951,85.951,109600000.0
2005-12-22 07:19:00,85.964,85.985,85.954,85.985,253899997.0
2005-12-22 07:20:00,85.984,85.984,85.961,85.962,159899998.0
2005-12-22 07:21:00,85.973,85.985,85.953,85.958,117899998.0
2005-12-22 07:22:00,85.975,85.987,85.954,85.973,164100004.0
2005-12-22 07:23:00,85.969,86.017,85.969,86.001,212899997.0
2005-12-22 07:24:00,86.007,86.027,85.972,86.012,208499999.0
2005-12-22 07:25:00,86.022,86.023,85.993,85.997,310600001.0
2005-12-22 07:26:00,85.985,85.998,85.958,85.986,227499998.0
2005-12-22 07:27:00,85.986,85.995,85.968,85.989,139500000.0
2005-12-22 07:28:00,85.969,85.99,85.968,85.988,217900002.0
2005-12-22 07:29:00,85.985,86.002,85.979,86.002,212499998.0
2005-12-22 07:30:00,86.0,86.001,85.975,85.988,126100002.0
2005-12-22 07:31:00,85.961,85.992,85.961,85.992,188500000.0
2005-12-22 07:32:00,85.979,86.001,85.979,86.0,277699997.0
2005-12-22 07:33:00,85.981,85.996,85.97,85.985,297499995.0
2005-12-22 07:34:00,85.977,85.99,85.965,85.985,138800001.0
2005-12-22 07:35:00,85.965,85.985,85.958,85.966,209200004.0
2005-12-22 07:36:00,85.995,85.999,85.969,85.973,186899998.0
2005-12-22 07:37:00,85.972,85.991,85.96,85.987,179300000.0
2005-12-22 07:38:00,85.962,85.992,85.959,85.975,231800001.0
2005-12-22 07:39:00,85.983,85.992,85.962,85.987,178300002.0
2005-12-22 07:40:00,85.983,85.99,85.963,85.989,180999997.0
2005-12-22 07:41:00,85.965,85.978,85.953,85.967,123600000.0
2005-12-22 07:42:00,85.966,85.977,85.953,85.953,157900002.0
2005-12-22 07:43:00,85.966,85.98,85.956,85.977,162800000.0
2005-12-22 07:44:00,85.972,85.99,85.956,85.981,202100002.0
2005-12-22 07:45:00,85.976,85.984,85.959,85.963,212299998.0
2005-12-22 07:46:00,85.947,85.991,85.947,85.984,185200003.0
2005-12-22 07:47:00,85.967,85.986,85.958,85.982,169699997.0
2005-12-22 07:48:00,85.972,85.989,85.96,85.989,219900001.0
2005-12-22 07:49:00,85.989,86.004,85.981,86.0,295699997.0
2005-12-22 07:50:00,86.009,86.016,85.954,85.954,198099998.0
2005-12-22 07:51:00,86.008,86.025,85.999,86.001,183300001.0
2005-12-22 07:52:00,85.997,86.015,85.972,86.0,117800003.0
2005-12-22 07:53:00,86.013,86.014,85.973,86.005,157999999.0
2005-12-22 07:54:00,86.011,86.024,85.999,86.018,196999998.0
2005-12-22 07:55:00,86.001,86.026,85.998,86.026,176200001.0
2005-12-22 07:56:00,86.012,86.033,86.004,86.033,228800002.0
2005-12-22 07:57:00,86.038,86.057,86.026,86.043,162499999.0
2005-12-22 07:58:00,86.038,86.057,86.033,86.047,114299998.0
2005-12-22 07:59:00,86.036,86.052,86.013,86.031,237300000.0
2005-12-22 08:00:00,86.031,86.031,86.001,86.001,134899999.0
2005-12-22 08:01:00,86.025,86.064,86.013,86.042,208300000.0
2005-12-22 08:02:00,86.067,86.067,86.037,86.044,186499998.0
2005-12-22 08:03:00,86.053,86.062,86.035,86.045,204199999.0
2005-12-22 08:04:00,86.054,86.079,86.046,86.059,172100001.0
2005-12-22 08:05:00,86.048,86.087,86.048,86.079,339400005.0
2005-12-22 08:06:00,86.068,86.087,86.068,86.085,107500000.0
2005-12-22 08:07:00,86.085,86.085,86.053,86.053,232900002.0
2005-12-22 08:08:00,86.075,86.08,86.06,86.06,114999999.0
2005-12-22 08:09:00,86.052,86.078,86.052,86.058,235300002.0
2005-12-22 08:10:00,86.037,86.075,86.031,86.075,201200003.0
2005-12-22 08:11:00,86.047,86.073,86.047,86.073,159800000.0
2005-12-22 08:12:00,86.057,86.078,86.051,86.078,229600000.0
2005-12-22 08:13:00,86.078,86.078,86.055,86.062,246100004.0
2005-12-22 08:14:00,86.06,86.08,86.06,86.075,203099998.0
2005-12-22 08:15:00,86.073,86.08,86.047,86.067,223200005.0
2005-12-22 08:16:00,86.068,86.07,86.048,86.051,230800002.0
2005-12-22 08:17:00,86.051,86.073,86.045,86.073,181600002.0
2005-12-22 08:18:00,86.074,86.076,86.054,86.054,211799997.0
2005-12-22 08:19:00,86.053,86.067,86.041,86.041,170499995.0
2005-12-22 08:20:00,86.055,86.065,86.037,86.05,252199999.0
2005-12-22 08:21:00,86.071,86.073,86.031,86.031,224699998.0
2005-12-22 08:22:00,86.038,86.062,86.038,86.062,87500000.0
2005-12-22 08:23:00,86.032,86.059,86.032,86.055,272900000.0
2005-12-22 08:24:00,86.046,86.058,86.029,86.045,168900001.0
2005-12-22 08:25:00,86.045,86.063,86.022,86.043,172499999.0
2005-12-22 08:26:00,86.036,86.05,86.028,86.029,138799998.0
2005-12-22 08:27:00,86.034,86.056,86.018,86.039,179200001.0
2005-12-22 08:28:00,86.035,86.051,86.016,86.026,250899999.0
2005-12-22 08:29:00,86.014,86.031,85.996,86.016,105800000.0
2005-12-22 08:30:00,85.997,86.016,85.987,86.004,219100003.0
2005-12-22 08:31:00,85.992,86.012,85.992,86.006,170499997.0
2005-12-22 08:32:00,86.013,86.025,85.999,85.999,196299998.0
2005-12-22 08:33:00,86.026,86.033,86.01,86.015,307399998.0
2005-12-22 08:34:00,86.009,86.033,85.991,86.002,206199999.0
2005-12-22 08:35:00,86.013,86.042,86.011,86.035,135700000.0
2005-12-22 08:36:00,86.029,86.051,86.021,86.042,163599999.0
2005-12-22 08:37:00,86.047,86.057,86.025,86.038,116999999.0
2005-12-22 08:38:00,86.034,86.058,86.024,86.058,299300001.0
2005-12-22 08:39:00,86.062,86.079,86.05,86.058,171099998.0
2005-12-22 08:40:00,86.053,86.077,86.053,86.074,252400003.0
2005-12-22 08:41:00,86.06,86.08,86.043,86.067,186800001.0
2005-12-22 08:42:00,86.051,86.076,86.048,86.05,166299998.0
2005-12-22 08:43:00,86.051,86.075,86.051,86.065,200299995.0
2005-12-22 08:44:00,86.064,86.067,86.042,86.044,221800001.0
2005-12-22 08:45:00,86.039,86.06,86.037,86.06,75399999.0
2005-12-22 08:46:00,86.046,86.066,86.045,86.058,69300000.0
2005-12-22 08:47:00,86.035,86.062,86.033,86.061,251499995.0
2005-12-22 08:48:00,86.058,86.071,86.045,86.058,143400000.0
2005-12-22 08:49:00,86.052,86.067,86.028,86.054,156199999.0
2005-12-22 08:50:00,86.07,86.07,86.034,86.035,126900000.0
2005-12-22 08:51:00,86.058,86.073,86.039,86.039,235400001.0
2005-12-22 08:52:00,86.046,86.065,86.042,86.065,75500000.0
2005-12-22 08:53:00,86.06,86.06,86.032,86.046,201200000.0
2005-12-22 08:54:00,86.045,86.073,86.029,86.073,99699998.0
2005-12-22 08:55:00,86.061,86.082,86.061,86.075,88500001.0
2005-12-22 08:56:00,86.07,86.07,86.032,86.048,76500000.0
2005-12-22 08:57:00,86.064,86.087,86.059,86.087,257599996.0
2005-12-22 08:58:00,86.087,86.091,86.051,86.051,150600001.0
2005-12-22 08:59:00,86.072,86.089,86.069,86.085,137899999.0
2005-12-22 09:00:00,86.055,86.084,86.054,86.083,256500002.0
2005-12-22 09:01:00,86.065,86.065,86.003,86.003,144300000.0
2005-12-22 09:02:00,86.015,86.028,86.0,86.015,210100002.0
2005-12-22 09:03:00,86.012,86.015,85.99,85.997,261599994.0
2005-12-22 09:04:00,85.98,86.003,85.959,85.981,299699997.0
2005-12-22 09:05:00,85.983,86.002,85.977,85.996,253600000.0
2005-12-22 09:06:00,85.976,85.995,85.967,85.995,151399999.0
2005-12-22 09:07:00,85.997,86.003,85.971,85.982,274499995.0
2005-12-22 09:08:00,85.991,86.001,85.983,86.001,142099999.0
2005-12-22 09:09:00,85.993,86.002,85.976,86.002,185499998.0
2005-12-22 09:10:00,85.985,86.012,85.982,86.012,193199997.0
2005-12-22 09:11:00,86.0,86.016,85.972,85.99,172399999.0
2005-12-22 09:12:00,85.997,86.009,85.981,85.981,158800000.0
2005-12-22 09:13:00,86.002,86.002,85.979,85.986,132399998.0
2005-12-22 09:14:00,86.007,86.007,85.977,85.977,168199998.0
2005-12-22 09:15:00,85.983,86.005,85.983,86.005,239899998.0
2005-12-22 09:16:00,85.987,86.005,85.983,86.003,113699999.0
2005-12-22 09:17:00,85.994,86.014,85.978,86.014,316599997.0
2005-12-22 09:18:00,85.993,86.011,85.982,85.995,122299997.0
2005-12-22 09:19:00,85.998,86.009,85.972,85.972,188500001.0
2005-12-22 09:20:00,86.003,86.007,85.988,85.99,152400000.0
2005-12-22 09:21:00,86.015,86.015,85.983,85.984,174500002.0
2005-12-22 09:22:00,86.011,86.011,85.97,85.979,206400003.0
2005-12-22 09:23:00,85.978,85.996,85.969,85.978,223299997.0
2005-12-22 09:24:00,85.983,86.01,85.972,86.01,73500000.0
2005-12-22 09:25:00,86.022,86.029,85.999,85.999,162700000.0
2005-12-22 09:26:00,85.992,86.009,85.974,86.007,280100003.0
2005-12-22 09:27:00,85.998,86.017,85.985,86.012,178499999.0
2005-12-22 09:28:00,85.993,86.035,85.99,86.035,165999997.0
2005-12-22 09:29:00,86.023,86.061,86.023,86.06,147899998.0
2005-12-22 09:30:00,86.058,86.058,86.026,86.026,105400000.0
2005-12-22 09:31:00,86.059,86.094,86.049,86.074,274699998.0
2005-12-22 09:32:00,86.073,86.115,86.068,86.115,168800000.0
2005-12-22 09:33:00,86.112,86.121,86.092,86.104,169200001.0
2005-12-22 09:34:00,86.091,86.127,86.082,86.127,82100000.0
2005-12-22 09:35:00,86.126,86.152,86.116,86.152,248200002.0
2005-12-22 09:36:00,86.158,86.162,86.143,86.143,264400000.0
2005-12-22 09:37:00,86.137,86.153,86.119,86.126,228500001.0
2005-12-22 09:38:00,86.117,86.122,86.096,86.096,181400000.0
2005-12-22 09:39:00,86.09,86.107,86.067,86.085,175899998.0
2005-12-22 09:40:00,86.062,86.068,86.043,86.048,151199997.0
2005-12-22 09:41:00,86.068,86.074,86.043,86.054,210399999.0
2005-12-22 09:42:00,86.047,86.07,86.047,86.065,109099999.0
2005-12-22 09:43:00,86.052,86.067,86.036,86.052,308299999.0
2005-12-22 09:44:00,86.054,86.073,86.034,86.073,221399996.0
2005-12-22 09:45:00,86.037,86.061,86.028,86.047,144900001.0
2005-12-22 09:46:00,86.048,86.065,86.033,86.04,267700003.0
2005-12-22 09:47:00,86.044,86.073,86.036,86.057,179600002.0
2005-12-22 09:48:00,86.046,86.062,86.034,86.055,129800002.0
2005-12-22 09:49:00,86.053,86.063,86.032,86.055,144600001.0
2005-12-22 09:50:00,86.052,86.052,86.022,86.033,236399999.0
2005-12-22 09:51:00,86.02,86.064,86.02,86.049,122700000.0
2005-12-22 09:52:00,86.039,86.069,86.039,86.062,139500001.0
2005-12-22 09:53:00,86.059,86.059,86.024,86.03,292300000.0
2005-12-22 09:54:00,86.037,86.042,86.018,86.018,116000001.0
2005-12-22 09:55:00,85.994,86.017,85.983,86.005,217100000.0
2005-12-22 09:56:00,86.002,86.023,85.998,86.023,130800002.0
2005-12-22 09:57:00,86.019,86.019,85.986,85.996,257100001.0
2005-12-22 09:58:00,86.012,86.013,85.982,85.999,210799998.0
2005-12-22 09:59:00,85.989,86.013,85.988,86.0,119100000.0
2005-12-22 10:00:00,85.983,85.985,85.96,85.978,246200001.0
2005-12-22 10:01:00,85.953,85.974,85.952,85.963,195299999.0
2005-12-22 10:02:00,85.933,85.95,85.925,85.943,201000002.0
2005-12-22 10:03:00,85.954,85.958,85.933,85.939,285300003.0
2005-12-22 10:04:00,85.938,85.961,85.937,85.953,165500000.0
2005-12-22 10:05:00,85.944,85.944,85.92,85.932,181800000.0
2005-12-22 10:06:00,85.916,85.926,85.916,85.926,123000000.0
2005-12-22 10:07:00,85.932,85.952,85.926,85.943,210900000.0
2005-12-22 10:08:00,85.928,85.943,85.912,85.929,113399998.0
2005-12-22 10:09:00,85.916,85.941,85.915,85.928,184599998.0
2005-12-22 10:10:00,85.935,85.945,85.919,85.919,112300000.0
2005-12-22 10:11:00,85.938,85.938,85.918,85.923,161600000.0
2005-12-22 10:12:00,85.932,85.932,85.901,85.901,186199996.0
2005-12-22 10:13:00,85.909,85.915,85.889,85.893,103900000.0
2005-12-22 10:14:00,85.902,85.927,85.902,85.927,183999999.0
2005-12-22 10:15:00,85.918,85.918,85.896,85.896,150299996.0
2005-12-22 10:16:00,85.89,85.928,85.89,85.924,198599998.0
2005-12-22 10:17:00,85.9,85.93,85.9,85.925,196999998.0
2005-12-22 10:18:00,85.903,85.921,85.895,85.915,154500000.0
2005-12-22 10:19:00,85.907,85.928,85.891,85.907,110300002.0
2005-12-22 10:20:00,85.932,85.935,85.905,85.905,105100002.0
2005-12-22 10:21:00,85.922,85.937,85.904,85.924,178800000.0
2005-12-22 10:22:00,85.909,85.938,85.908,85.933,265000002.0
2005-12-22 10:23:00,85.943,85.947,85.912,85.912,152200000.0
2005-12-22 10:24:00,85.941,85.954,85.913,85.913,170099999.0
2005-12-22 10:25:00,85.943,85.962,85.932,85.962,94400000.0
2005-12-22 10:26:00,85.962,85.975,85.947,85.949,92000000.0
2005-12-22 10:27:00,85.956,85.974,85.953,85.969,361400000.0
2005-12-22 10:28:00,85.97,85.987,85.949,85.971,95100000.0
2005-12-22 10:29:00,85.981,85.983,85.957,85.98,221999999.0
2005-12-22 10:30:00,85.99,86.003,85.978,85.986,175400000.0
2005-12-22 10:31:00,85.99,86.002,85.973,85.99,282599999.0
2005-12-22 10:32:00,85.988,86.012,85.985,86.005,168800001.0
2005-12-22 10:33:00,85.989,86.013,85.981,86.003,93400001.0
2005-12-22 10:34:00,86.017,86.017,85.975,85.975,167800001.0
2005-12-22 10:35:00,86.0,86.0,85.973,85.987,200500001.0
2005-12-22 10:36:00,85.996,86.001,85.974,85.974,262899997.0
2005-12-22 10:37:00,85.986,85.999,85.971,85.971,157999998.0
2005-12-22 10:38:00,85.99,86.001,85.976,85.976,99200000.0
2005-12-22 10:39:00,85.968,85.984,85.959,85.973,222299999.0
2005-12-22 10:40:00,85.96,85.978,85.959,85.963,166700001.0
2005-12-22 10:41:00,85.962,85.976,85.95,85.964,248000000.0
2005-12-22 10:42:00,85.96,85.963,85.94,85.941,174199999.0
2005-12-22 10:43:00,85.927,85.946,85.918,85.936,260199998.0
2005-12-22 10:44:00,85.914,85.937,85.903,85.913,165800000.0
2005-12-22 10:45:00,85.909,85.927,85.902,85.915,195299998.0
2005-12-22 10:46:00,85.926,85.93,85.903,85.911,236499996.0
2005-12-22 10:47:00,85.913,85.913,85.888,85.888,149400002.0
2005-12-22 10:48:00,85.906,85.926,85.894,85.919,205000002.0
2005-12-22 10:49:00,85.908,85.92,85.9,85.92,143700000.0
2005-12-22 10:50:00,85.919,85.919,85.868,85.868,172100000.0
2005-12-22 10:51:00,85.9,85.932,85.9,85.928,224000001.0
2005-12-22 10:52:00,85.937,85.94,85.902,85.904,252000002.0
2005-12-22 10:53:00,85.91,85.925,85.892,85.909,216200001.0
2005-12-22 10:54:00,85.908,85.931,85.89,85.908,255199997.0
2005-12-22 10:55:00,85.909,85.925,85.882,85.903,285899997.0
2005-12-22 10:56:00,85.9,85.929,85.89,85.929,207999998.0
2005-12-22 10:57:00,85.916,85.938,85.9,85.914,335000001.0
2005-12-22 10:58:00,85.887,85.907,85.878,85.89,226399995.0
2005-12-22 10:59:00,85.88,85.885,85.859,85.859,331200002.0
2005-12-22 11:00:00,85.85,85.878,85.804,85.848,212699998.0
2005-12-22 11:01:00,85.875,85.881,85.862,85.862,198300002.0
2005-12-22 11:02:00,85.868,85.884,85.852,85.869,250600001.0
2005-12-22 11:03:00,85.872,85.887,85.855,85.864,299300001.0
2005-12-22 11:04:00,85.852,85.877,85.852,85.877,103799999.0
2005-12-22 11:05:00,85.863,85.882,85.858,85.875,204899998.0
2005-12-22 11:06:00,85.869,85.875,85.849,85.861,127100000.0
2005-12-22 11:07:00,85.852,85.874,85.841,85.867,218099997.0
2005-12-22 11:08:00,85.843,85.861,85.831,85.847,50000000.0
2005-12-22 11:09:00,85.847,85.847,85.81,85.813,202799999.0
2005-12-22 11:10:00,85.825,85.83,85.81,85.81,230199997.0
2005-12-22 11:11:00,85.822,85.833,85.806,85.81,226400003.0
2005-12-22 11:12:00,85.82,85.82,85.792,85.805,143900000.0
2005-12-22 11:13:00,85.816,85.836,85.807,85.821,230300000.0
2005-12-22 11:14:00,85.807,85.809,85.779,85.793,90300000.0
2005-12-22 11:15:00,85.79,85.838,85.789,85.838,183100002.0
2005-12-22 11:16:00,85.835,85.862,85.835,85.862,110099998.0
2005-12-22 11:17:00,85.85,85.85,85.82,85.829,153700000.0
2005-12-22 11:18:00,85.81,85.846,85.81,85.835,187599997.0
2005-12-22 11:19:00,85.826,85.826,85.775,85.775,207399999.0
2005-12-22 11:20:00,85.796,85.802,85.757,85.781,141799999.0
2005-12-22 11:21:00,85.789,85.802,85.779,85.798,140400000.0
2005-12-22 11:22:00,85.777,85.798,85.763,85.776,184600001.0
2005-12-22 11:23:00,85.784,85.806,85.773,85.79,170100000.0
2005-12-22 11:24:00,85.785,85.785,85.743,85.757,113200003.0
2005-12-22 11:25:00,85.726,85.748,85.708,85.741,259399999.0
2005-12-22 11:26:00,85.73,85.75,85.717,85.735,162499999.0
2005-12-22 11:27:00,85.723,85.745,85.721,85.735,190600001.0
2005-12-22 11:28:00,85.735,85.753,85.725,85.746,254600005.0
2005-12-22 11:29:00,85.756,85.775,85.743,85.761,192999999.0
2005-12-22 11:30:00,85.764,85.779,85.743,85.762,235500001.0
2005-12-22 11:31:00,85.746,85.763,85.74,85.749,138700001.0
2005-12-22 11:32:00,85.75,85.762,85.731,85.738,218199996.0
2005-12-22 11:33:00,85.746,85.802,85.746,85.802,181000000.0
2005-12-22 11:34:00,85.805,85.805,85.775,85.78,208299998.0
2005-12-22 11:35:00,85.795,85.817,85.782,85.801,141500002.0
2005-12-22 11:36:00,85.805,85.805,85.776,85.786,129900001.0
2005-12-22 11:37:00,85.792,85.792,85.751,85.754,240699998.0
2005-12-22 11:38:00,85.757,85.792,85.742,85.775,336999997.0
2005-12-22 11:39:00,85.797,85.799,85.772,85.778,240600003.0
2005-12-22 11:40:00,85.742,85.8,85.742,85.794,88000000.0
2005-12-22 11:41:00,85.779,85.802,85.775,85.802,188099998.0
2005-12-22 11:42:00,85.797,85.827,85.792,85.827,228999998.0
2005-12-22 11:43:00,85.812,85.849,85.807,85.849,116300000.0
2005-12-22 11:44:00,85.861,85.878,85.849,85.875,177399998.0
2005-12-22 11:45:00,85.883,85.888,85.839,85.843,254000000.0
2005-12-22 11:46:00,85.84,85.856,85.827,85.836,239199998.0
2005-12-22 11:47:00,85.833,85.852,85.812,85.829,192899996.0
2005-12-22 11:48:00,85.838,85.853,85.817,85.837,117400000.0
2005-12-22 11:49:00,85.86,85.873,85.839,85.856,241600000.0
2005-12-22 11:50:00,85.84,85.858,85.829,85.84,136100000.0
2005-12-22 11:51:00,85.83,85.844,85.812,85.844,376399999.0
2005-12-22 11:52:00,85.818,85.841,85.807,85.826,298600003.0
2005-12-22 11:53:00,85.832,85.844,85.817,85.823,246700000.0
2005-12-22 11:54:00,85.838,85.842,85.802,85.82,200999998.0
2005-12-22 11:55:00,85.83,85.83,85.79,85.79,242899996.0
2005-12-22 11:56:00,85.788,85.806,85.777,85.789,179299998.0
2005-12-22 11:57:00,85.767,85.784,85.744,85.758,130400001.0
2005-12-22 11:58:00,85.759,85.765,85.746,85.75,125999999.0
2005-12-22 11:59:00,85.746,85.757,85.721,85.734,245299998.0
2005-12-22 12:00:00,85.745,85.758,85.724,85.755,227199998.0
2005-12-22 12:01:00,85.751,85.751,85.73,85.73,55700000.0
2005-12-22 12:02:00,85.743,85.743,85.714,85.727,215599997.0
2005-12-22 12:03:00,85.751,85.764,85.727,85.734,166400001.0
2005-12-22 12:04:00,85.736,85.782,85.736,85.782,260500005.0
2005-12-22 12:05:00,85.77,85.788,85.764,85.775,150800002.0
2005-12-22 12:06:00,85.775,85.787,85.759,85.774,122499999.0
2005-12-22 12:07:00,85.76,85.78,85.722,85.77,181299999.0
2005-12-22 12:08:00,85.737,85.755,85.735,85.748,261700000.0
2005-12-22 12:09:00,85.734,85.76,85.73,85.735,153399999.0
2005-12-22 12:10:00,85.732,85.762,85.732,85.761,135600001.0
2005-12-22 12:11:00,85.759,85.76,85.725,85.725,162400000.0
2005-12-22 12:12:00,85.726,85.743,85.722,85.743,148300001.0
2005-12-22 12:13:00,85.747,85.761,85.731,85.731,204800003.0
2005-12-22 12:14:00,85.732,85.762,85.732,85.748,185599999.0
2005-12-22 12:15:00,85.737,85.768,85.737,85.761,141400000.0
2005-12-22 12:16:00,85.747,85.776,85.747,85.767,163100001.0
2005-12-22 12:17:00,85.764,85.777,85.751,85.766,212800000.0
2005-12-22 12:18:00,85.772,85.803,85.761,85.787,267299998.0
2005-12-22 12:19:00,85.77,85.799,85.766,85.783,179600002.0
2005-12-22 12:20:00,85.783,85.819,85.779,85.811,315799998.0
2005-12-22 12:21:00,85.807,85.808,85.78,85.78,123799999.0
2005-12-22 12:22:00,85.807,85.81,85.784,85.796,88300000.0
2005-12-22 12:23:00,85.798,85.807,85.778,85.79,121999999.0
2005-12-22 12:24:00,85.799,85.799,85.754,85.754,257699998.0
2005-12-22 12:25:00,85.754,85.798,85.754,85.795,197899999.0
2005-12-22 12:26:00,85.799,85.812,85.782,85.782,191100003.0
2005-12-22 12:27:00,85.803,85.806,85.761,85.781,149500000.0
2005-12-22 12:28:00,85.776,85.809,85.773,85.79,229000001.0
2005-12-22 12:29:00,85.771,85.796,85.751,85.796,204699999.0
2005-12-22 12:30:00,85.797,85.805,85.771,85.771,248900002.0
2005-12-22 12:31:00,85.797,85.797,85.766,85.776,163299997.0
2005-12-22 12:32:00,85.787,85.825,85.787,85.797,197700000.0
2005-12-22 12:33:00,85.806,85.835,85.805,85.822,238999999.0
2005-12-22 12:34:00,85.835,85.84,85.812,85.812,98300001.0
2005-12-22 12:35:00,85.82,85.833,85.807,85.821,154600001.0
2005-12-22 12:36:00,85.82,85.834,85.796,85.834,234999999.0
2005-12-22 12:37:00,85.814,85.833,85.797,85.815,196100002.0
2005-12-22 12:38:00,85.806,85.806,85.77,85.77,160800002.0
2005-12-22 12:39:00,85.765,85.786,85.756,85.786,164500001.0
2005-12-22 12:40:00,85.775,85.802,85.773,85.802,119299999.0
2005-12-22 12:41:00,85.791,85.814,85.789,85.797,251499999.0
2005-12-22 12:42:00,85.811,85.824,85.798,85.798,126799997.0
2005-12-22 12:43:00,85.806,85.85,85.806,85.837,284299998.0
2005-12-22 12:44:00,85.817,85.838,85.814,85.815,311799999.0
2005-12-22 12:45:00,85.842,85.848,85.826,85.836,205200004.0
2005-12-22 12:46:00,85.817,85.849,85.817,85.845,173199998.0
2005-12-22 12:47:00,85.844,85.85,85.797,85.828,140500000.0
2005-12-22 12:48:00,85.857,85.862,85.837,85.837,173899998.0
2005-12-22 12:49:00,85.835,85.851,85.825,85.85,217099998.0
2005-12-22 12:50:00,85.846,85.857,85.831,85.844,188199997.0
2005-12-22 12:51:00,85.842,85.863,85.835,85.86,252499999.0
2005-12-22 12:52:00,85.854,85.854,85.828,85.837,247499995.0
2005-12-22 12:53:00,85.817,85.846,85.806,85.828,181300000.0
2005-12-22 12:54:00,85.83,85.864,85.829,85.857,192999998.0
2005-12-22 12:55:00,85.858,85.862,85.833,85.853,200999999.0
2005-12-22 12:56:00,85.858,85.86,85.837,85.84,200500000.0
2005-12-22 12:57:00,85.835,85.86,85.833,85.85,77699998.0
2005-12-22 12:58:00,85.859,85.878,85.858,85.871,142400001.0
2005-12-22 12:59:00,85.855,85.877,85.855,85.875,136800000.0
2005-12-22 13:00:00,85.865,85.878,85.851,85.865,75700000.0
2005-12-22 13:01:00,85.858,85.876,85.853,85.865,121600003.0
2005-12-22 13:02:00,85.838,85.858,85.829,85.855,191100003.0
2005-12-22 13:03:00,85.863,85.866,85.828,85.842,208099996.0
2005-12-22 13:04:00,85.846,85.864,85.846,85.864,149699999.0
2005-12-22 13:05:00,85.85,85.888,85.85,85.881,194099999.0
2005-12-22 13:06:00,85.885,85.885,85.852,85.862,196600000.0
2005-12-22 13:07:00,85.879,85.881,85.857,85.857,262999999.0
2005-12-22 13:08:00,85.858,85.874,85.831,85.853,246299997.0
2005-12-22 13:09:00,85.845,85.861,85.83,85.834,215999999.0
2005-12-22 13:10:00,85.856,85.858,85.833,85.842,250299994.0
2005-12-22 13:11:00,85.85,85.861,85.835,85.848,130300002.0
2005-12-22 13:12:00,85.863,85.873,85.848,85.858,152800000.0
2005-12-22 13:13:00,85.861,85.872,85.835,85.855,184600000.0
2005-12-22 13:14:00,85.857,85.86,85.837,85.839,287000003.0
2005-12-22 13:15:00,85.857,85.86,85.835,85.84,205500000.0
2005-12-22 13:16:00,85.852,85.863,85.829,85.847,302599994.0
2005-12-22 13:17:00,85.86,85.864,85.84,85.848,215100002.0
2005-12-22 13:18:00,85.849,85.867,85.839,85.855,231499999.0
2005-12-22 13:19:00,85.844,85.865,85.841,85.861,255100001.0
2005-12-22 13:20:00,85.863,85.868,85.842,85.868,156700000.0
2005-12-22 13:21:00,85.869,85.884,85.857,85.86,227499997.0
2005-12-22 13:22:00,85.87,85.87,85.846,85.848,166300001.0
2005-12-22 13:23:00,85.865,85.868,85.846,85.851,102800000.0
2005-12-22 13:24:00,85.847,85.86,85.839,85.855,269699999.0
2005-12-22 13:25:00,85.84,85.868,85.84,85.868,220000000.0
2005-12-22 13:26:00,85.851,85.865,85.838,85.859,166499999.0
2005-12-22 13:27:00,85.848,85.862,85.835,85.852,319800000.0
2005-12-22 13:28:00,85.841,85.868,85.841,85.868,89100000.0
2005-12-22 13:29:00,85.86,85.869,85.843,85.857,239000000.0
2005-12-22 13:30:00,85.841,85.87,85.841,85.865,227299997.0
2005-12-22 13:31:00,85.845,85.863,85.837,85.855,215799999.0
2005-12-22 13:32:00,85.858,85.861,85.839,85.844,145599999.0
2005-12-22 13:33:00,85.833,85.867,85.833,85.846,183999999.0
2005-12-22 13:34:00,85.848,85.855,85.833,85.833,252300002.0
2005-12-22 13:35:00,85.848,85.857,85.825,85.843,256199998.0
2005-12-22 13:36:00,85.84,85.855,85.822,85.84,253399998.0
2005-12-22 13:37:00,85.843,85.85,85.815,85.815,275099999.0
2005-12-22 13:38:00,85.832,85.855,85.831,85.852,115400000.0
2005-12-22 13:39:00,85.852,85.869,85.833,85.865,187200000.0
2005-12-22 13:40:00,85.865,85.874,85.844,85.861,276999997.0
2005-12-22 13:41:00,85.85,85.865,85.834,85.852,193199998.0
2005-12-22 13:42:00,85.853,85.857,85.82,85.82,195499996.0
2005-12-22 13:43:00,85.833,85.842,85.809,85.814,139500001.0
2005-12-22 13:44:00,85.819,85.844,85.814,85.844,260000001.0
2005-12-22 13:45:00,85.833,85.862,85.817,85.857,227899999.0
2005-12-22 13:46:00,85.852,85.855,85.825,85.848,299800002.0
2005-12-22 13:47:00,85.83,85.859,85.815,85.824,134600000.0
2005-12-22 13:48:00,85.818,85.821,85.791,85.791,321499998.0
2005-12-22 13:49:00,85.792,85.812,85.788,85.809,211000001.0
2005-12-22 13:50:00,85.78,85.807,85.78,85.805,213499996.0
2005-12-22 13:51:00,85.784,85.802,85.78,85.783,220899997.0
2005-12-22 13:52:00,85.773,85.793,85.766,85.793,356499997.0
2005-12-22 13:53:00,85.803,85.808,85.786,85.796,135800001.0
2005-12-22 13:54:00,85.785,85.8,85.768,85.778,170000000.0
2005-12-22 13:55:00,85.773,85.794,85.766,85.781,287799999.0
2005-12-22 13:56:00,85.777,85.795,85.765,85.794,264099995.0
2005-12-22 13:57:00,85.798,85.822,85.784,85.808,179700003.0
2005-12-22 13:58:00,85.812,85.812,85.778,85.784,214199993.0
2005-12-22 13:59:00,85.802,85.814,85.782,85.796,192299999.0
2005-12-22 14:00:00,85.804,85.818,85.786,85.812,230100004.0
2005-12-22 14:01:00,85.784,85.821,85.784,85.794,260799996.0
2005-12-22 14:02:00,85.781,85.81,85.781,85.802,163599997.0
2005-12-22 14:03:00,85.802,85.803,85.777,85.786,171799999.0
2005-12-22 14:04:00,85.795,85.808,85.784,85.802,174300002.0
2005-12-22 14:05:00,85.774,85.792,85.759,85.77,130700001.0
2005-12-22 14:06:00,85.758,85.764,85.706,85.706,199700000.0
2005-12-22 14:07:00,85.708,85.739,85.708,85.739,235199998.0
2005-12-22 14:08:00,85.747,85.749,85.723,85.725,125500000.0
2005-12-22 14:09:00,85.743,85.756,85.726,85.732,153999999.0
2005-12-22 14:10:00,85.75,85.762,85.736,85.75,102399998.0
2005-12-22 14:11:00,85.736,85.751,85.73,85.751,194099998.0
2005-12-22 14:12:00,85.749,85.776,85.749,85.765,236800001.0
2005-12-22 14:13:00,85.76,85.769,85.742,85.751,220399999.0
2005-12-22 14:14:00,85.767,85.776,85.745,85.745,182099999.0
2005-12-22 14:15:00,85.757,85.77,85.73,85.757,302000000.0
2005-12-22 14:16:00,85.764,85.795,85.764,85.774,183899999.0
2005-12-22 14:17:00,85.783,85.809,85.783,85.802,233799997.0
2005-12-22 14:18:00,85.793,85.81,85.777,85.785,200699998.0
2005-12-22 14:19:00,85.789,85.814,85.766,85.798,249600004.0
2005-12-22 14:20:00,85.795,85.796,85.776,85.776,213900002.0
2005-12-22 14:21:00,85.793,85.793,85.762,85.774,52200000.0
2005-12-22 14:22:00,85.779,85.803,85.773,85.79,168399998.0
2005-12-22 14:23:00,85.787,85.793,85.767,85.775,87100002.0
2005-12-22 14:24:00,85.795,85.804,85.782,85.787,246699999.0
2005-12-22 14:25:00,85.809,85.828,85.797,85.799,130799996.0
2005-12-22 14:26:00,85.816,85.816,85.776,85.787,162699999.0
2005-12-22 14:27:00,85.796,85.819,85.787,85.803,165699998.0
2005-12-22 14:28:00,85.807,85.815,85.776,85.788,183099999.0
2005-12-22 14:29:00,85.807,85.815,85.783,85.805,184199999.0
2005-12-22 14:30:00,85.801,85.812,85.781,85.784,234000001.0
2005-12-22 14:31:00,85.789,85.804,85.782,85.797,131699998.0
2005-12-22 14:32:00,85.791,85.811,85.786,85.803,256200003.0
2005-12-22 14:33:00,85.778,85.805,85.773,85.79,161799998.0
2005-12-22 14:34:00,85.785,85.803,85.775,85.802,140899999.0
2005-12-22 14:35:00,85.811,85.826,85.797,85.801,230100000.0
2005-12-22 14:36:00,85.82,85.82,85.787,85.794,80300000.0
2005-12-22 14:37:00,85.792,85.811,85.77,85.791,195400000.0
2005-12-22 14:38:00,85.794,85.805,85.776,85.776,181600003.0
2005-12-22 14:39:00,85.781,85.808,85.779,85.795,97300001.0
2005-12-22 14:40:00,85.805,85.809,85.79,85.809,153400000.0
2005-12-22 14:41:00,85.773,85.8,85.735,85.793,186500000.0
2005-12-22 14:42:00,85.77,85.791,85.759,85.775,144700000.0
2005-12-22 14:43:00,85.788,85.806,85.783,85.784,132800001.0
2005-12-22 14:44:00,85.8,85.818,85.797,85.806,188800003.0
2005-12-22 14:45:00,85.797,85.818,85.785,85.799,327200001.0
2005-12-22 14:46:00,85.829,85.86,85.817,85.841,255300000.0
2005-12-22 14:47:00,85.861,85.886,85.843,85.846,202900000.0
2005-12-22 14:48:00,85.853,85.877,85.837,85.858,288199997.0
2005-12-22 14:49:00,85.863,85.87,85.846,85.853,156999999.0
2005-12-22 14:50:00,85.836,85.865,85.832,85.848,143500001.0
2005-12-22 14:51:00,85.846,85.846,85.811,85.815,172100001.0
2005-12-22 14:52:00,85.853,85.853,85.83,85.832,149800000.0
2005-12-22 14:53:00,85.846,85.855,85.83,85.837,253900001.0
2005-12-22 14:54:00,85.852,85.852,85.816,85.816,154500000.0
2005-12-22 14:55:00,85.815,85.845,85.815,85.845,221300000.0
2005-12-22 14:56:00,85.84,85.84,85.81,85.812,191899995.0
2005-12-22 14:57:00,85.827,85.848,85.818,85.844,198199998.0
2005-12-22 14:58:00,85.838,85.864,85.838,85.857,67000000.0
2005-12-22 14:59:00,85.819,85.851,85.815,85.828,208799999.0
2005-12-22 15:00:00,85.787,85.821,85.787,85.821,194499998.0
2005-12-22 15:01:00,85.821,85.829,85.801,85.809,328999996.0
2005-12-22 15:02:00,85.811,85.84,85.81,85.829,161300000.0
2005-12-22 15:03:00,85.817,85.835,85.812,85.827,177600001.0
2005-12-22 15:04:00,85.801,85.821,85.782,85.797,153799998.0
2005-12-22 15:05:00,85.795,85.814,85.79,85.801,204400003.0
2005-12-22 15:06:00,85.797,85.81,85.772,85.81,187899996.0
2005-12-22 15:07:00,85.809,85.811,85.73,85.779,199900001.0
2005-12-22 15:08:00,85.802,85.804,85.766,85.769,131200001.0
2005-12-22 15:09:00,85.775,85.822,85.775,85.82,145700001.0
2005-12-22 15:10:00,85.835,85.844,85.82,85.826,198499998.0
2005-12-22 15:11:00,85.832,85.835,85.803,85.818,96600001.0
2005-12-22 15:12:00,85.811,85.838,85.805,85.827,200400002.0
2005-12-22 15:13:00,85.803,85.821,85.79,85.81,245700002.0
2005-12-22 15:14:00,85.817,85.817,85.788,85.803,165300003.0
2005-12-22 15:15:00,85.806,85.818,85.785,85.797,118400001.0
2005-12-22 15:16:00,85.796,85.804,85.772,85.772,126099997.0
2005-12-22 15:17:00,85.774,85.797,85.759,85.773,202999993.0
2005-12-22 15:18:00,85.769,85.793,85.769,85.777,280799999.0
2005-12-22 15:19:00,85.76,85.794,85.753,85.794,246700001.0
2005-12-22 15:20:00,85.793,85.808,85.766,85.791,107700002.0
2005-12-22 15:21:00,85.812,85.812,85.787,85.792,164499999.0
2005-12-22 15:22:00,85.78,85.78,85.758,85.758,69400000.0
2005-12-22 15:23:00,85.731,85.747,85.725,85.738,146699998.0
2005-12-22 15:24:00,85.726,85.757,85.721,85.734,233099998.0
2005-12-22 15:25:00,85.765,85.782,85.748,85.767,141100000.0
2005-12-22 15:26:00,85.77,85.793,85.77,85.79,298100000.0
2005-12-22 15:27:00,85.794,85.813,85.781,85.781,107099999.0
2005-12-22 15:28:00,85.792,85.818,85.792,85.808,131300000.0
2005-12-22 15:29:00,85.82,85.826,85.802,85.818,226100001.0
2005-12-22 15:30:00,85.811,85.811,85.789,85.797,175500000.0
2005-12-22 15:31:00,85.784,85.806,85.781,85.806,199899998.0
2005-12-22 15:32:00,85.805,85.813,85.788,85.795,25400000.0
2005-12-22 15:33:00,85.794,85.812,85.765,85.786,122500001.0
2005-12-22 15:34:00,85.798,85.812,85.786,85.796,229299998.0
2005-12-22 15:35:00,85.779,85.797,85.774,85.79,123500000.0
2005-12-22 15:36:00,85.781,85.808,85.778,85.806,152000002.0
2005-12-22 15:37:00,85.821,85.821,85.787,85.787,130300000.0
2005-12-22 15:38:00,85.805,85.805,85.78,85.782,186800001.0
2005-12-22 15:39:00,85.76,85.783,85.758,85.777,172000002.0
2005-12-22 15:40:00,85.771,85.775,85.681,85.728,141199999.0
2005-12-22 15:41:00,85.73,85.754,85.714,85.732,143199996.0
2005-12-22 15:42:00,85.72,85.72,85.676,85.676,125199999.0
2005-12-22 15:43:00,85.677,85.706,85.674,85.695,354999996.0
2005-12-22 15:44:00,85.693,85.707,85.669,85.669,275000000.0
2005-12-22 15:45:00,85.695,85.708,85.674,85.674,282499998.0
2005-12-22 15:46:00,85.686,85.719,85.686,85.714,203800001.0
2005-12-22 15:47:00,85.72,85.744,85.707,85.721,171299998.0
2005-12-22 15:48:00,85.721,85.721,85.694,85.706,188000002.0
2005-12-22 15:49:00,85.722,85.724,85.699,85.712,283300000.0
2005-12-22 15:50:00,85.703,85.715,85.691,85.71,169900000.0
2005-12-22 15:51:00,85.703,85.712,85.679,85.694,120300000.0
2005-12-22 15:52:00,85.72,85.727,85.697,85.703,350900000.0
2005-12-22 15:53:00,85.698,85.717,85.683,85.692,117500000.0
2005-12-22 15:54:00,85.675,85.693,85.657,85.677,256000005.0
2005-12-22 15:55:00,85.685,85.687,85.658,85.66,210300001.0
2005-12-22 15:56:00,85.671,85.688,85.655,85.675,184000000.0
2005-12-22 15:57:00,85.683,85.688,85.655,85.688,178900002.0
2005-12-22 15:58:00,85.679,85.679,85.623,85.623,182199999.0
2005-12-22 15:59:00,85.621,85.628,85.598,85.602,113500002.0
2005-12-22 16:00:00,85.602,85.626,85.588,85.588,205200001.0
2005-12-22 16:01:00,85.573,85.597,85.548,85.566,173400000.0
2005-12-22 16:02:00,85.53,85.53,85.466,85.466,144000000.0
2005-12-22 16:03:00,85.48,85.49,85.446,85.459,289599998.0
2005-12-22 16:04:00,85.463,85.476,85.446,85.464,173899999.0
2005-12-22 16:05:00,85.468,85.468,85.407,85.409,304500005.0
2005-12-22 16:06:00,85.414,85.416,85.379,85.379,177900000.0
2005-12-22 16:07:00,85.401,85.414,85.379,85.379,128100000.0
2005-12-22 16:08:00,85.384,85.398,85.349,85.362,151499998.0
2005-12-22 16:09:00,85.368,85.375,85.337,85.35,268899998.0
2005-12-22 16:10:00,85.356,85.375,85.356,85.367,118700000.0
2005-12-22 16:11:00,85.33,85.366,85.33,85.351,210499999.0
2005-12-22 16:12:00,85.342,85.364,85.34,85.352,66500001.0
2005-12-22 16:13:00,85.327,85.356,85.327,85.356,105199997.0
2005-12-22 16:14:00,85.311,85.36,85.311,85.355,166399998.0
2005-12-22 16:15:00,85.356,85.364,85.333,85.355,174699999.0
2005-12-22 16:16:00,85.343,85.368,85.343,85.361,82199999.0
2005-12-22 16:17:00,85.359,85.367,85.334,85.354,249199999.0
2005-12-22 16:18:00,85.366,85.366,85.325,85.325,113199998.0
2005-12-22 16:19:00,85.353,85.353,85.328,85.328,82400000.0
2005-12-22 16:20:00,85.335,85.356,85.335,85.355,265100001.0
2005-12-22 16:21:00,85.35,85.35,85.317,85.318,127799998.0
2005-12-22 16:22:00,85.33,85.345,85.32,85.335,183799997.0
2005-12-22 16:23:00,85.322,85.337,85.299,85.314,93700000.0
2005-12-22 16:24:00,85.32,85.334,85.308,85.312,85099999.0
2005-12-22 16:25:00,85.312,85.327,85.3,85.3,254299997.0
2005-12-22 16:26:00,85.307,85.322,85.282,85.291,158500000.0
2005-12-22 16:27:00,85.288,85.289,85.262,85.271,206200000.0
2005-12-22 16:28:00,85.27,85.27,85.242,85.248,122999999.0
2005-12-22 16:29:00,85.255,85.289,85.255,85.278,138699998.0
2005-12-22 16:30:00,85.273,85.295,85.256,85.28,276100004.0
2005-12-22 16:31:00,85.269,85.288,85.251,85.263,233800000.0
2005-12-22 16:32:00,85.274,85.282,85.26,85.265,169400000.0
2005-12-22 16:33:00,85.277,85.277,85.204,85.204,177599999.0
2005-12-22 16:34:00,85.209,85.24,85.191,85.226,198500004.0
2005-12-22 16:35:00,85.212,85.236,85.209,85.23,199199998.0
2005-12-22 16:36:00,85.219,85.264,85.219,85.244,244999999.0
2005-12-22 16:37:00,85.262,85.274,85.24,85.258,196099999.0
2005-12-22 16:38:00,85.261,85.274,85.246,85.258,196500000.0
2005-12-22 16:39:00,85.266,85.292,85.266,85.289,199499996.0
2005-12-22 16:40:00,85.292,85.312,85.276,85.288,250899998.0
2005-12-22 16:41:00,85.307,85.314,85.286,85.296,159100000.0
2005-12-22 16:42:00,85.3,85.317,85.282,85.297,163400001.0
2005-12-22 16:43:00,85.286,85.306,85.271,85.295,58800001.0
2005-12-22 16:44:00,85.284,85.302,85.272,85.275,265200000.0
2005-12-22 16:45:00,85.27,85.292,85.269,85.285,225299996.0
2005-12-22 16:46:00,85.269,85.288,85.265,85.283,148400000.0
2005-12-22 16:47:00,85.273,85.292,85.261,85.28,192399998.0
2005-12-22 16:48:00,85.273,85.277,85.237,85.237,256299999.0
2005-12-22 16:49:00,85.252,85.252,85.202,85.204,223499998.0
2005-12-22 16:50:00,85.211,85.24,85.206,85.221,108399998.0
2005-12-22 16:51:00,85.229,85.247,85.217,85.224,151600000.0
2005-12-22 16:52:00,85.239,85.25,85.218,85.232,299000000.0
2005-12-22 16:53:00,85.225,85.255,85.225,85.247,284200004.0
2005-12-22 16:54:00,85.21,85.252,85.21,85.222,177399998.0
2005-12-22 16:55:00,85.224,85.239,85.196,85.196,119199999.0
2005-12-22 16:56:00,85.191,85.213,85.188,85.213,119500000.0
2005-12-22 16:57:00,85.184,85.208,85.166,85.183,258999999.0
2005-12-22 16:58:00,85.165,85.172,85.143,85.154,137600000.0
2005-12-22 16:59:00,85.17,85.17,85.138,85.142,163900002.0
2005-12-22 17:00:00,85.145,85.157,85.137,85.15,158099999.0
2005-12-22 17:01:00,85.142,85.158,85.127,85.134,162999998.0
2005-12-22 17:02:00,85.168,85.196,85.168,85.192,197899998.0
2005-12-22 17:03:00,85.186,85.203,85.16,85.18,233099999.0
2005-12-22 17:04:00,85.188,85.188,85.148,85.148,140299998.0
2005-12-22 17:05:00,85.139,85.16,85.139,85.16,110199999.0
2005-12-22 17:06:00,85.171,85.195,85.17,85.195,112400000.0
2005-12-22 17:07:00,85.196,85.21,85.181,85.21,223500002.0
2005-12-22 17:08:00,85.198,85.198,85.177,85.182,192300001.0
2005-12-22 17:09:00,85.178,85.189,85.153,85.153,137000001.0
2005-12-22 17:10:00,85.192,85.2,85.175,85.175,143300003.0
2005-12-22 17:11:00,85.18,85.197,85.161,85.182,229699997.0
2005-12-22 17:12:00,85.194,85.258,85.193,85.257,184000002.0
2005-12-22 17:13:00,85.259,85.281,85.246,85.26,197599998.0
2005-12-22 17:14:00,85.269,85.281,85.256,85.263,219600003.0
2005-12-22 17:15:00,85.285,85.296,85.27,85.272,289599997.0
2005-12-22 17:16:00,85.295,85.308,85.279,85.297,338399998.0
2005-12-22 17:17:00,85.32,85.321,85.284,85.302,141300002.0
2005-12-22 17:18:00,85.288,85.307,85.28,85.302,214500000.0
2005-12-22 17:19:00,85.278,85.312,85.277,85.294,150999998.0
2005-12-22 17:20:00,85.293,85.325,85.293,85.302,324900001.0
2005-12-22 17:21:00,85.298,85.322,85.297,85.311,222199998.0
2005-12-22 17:22:00,85.311,85.318,85.297,85.306,142599999.0
2005-12-22 17:23:00,85.299,85.324,85.289,85.317,139000002.0
2005-12-22 17:24:00,85.3,85.313,85.281,85.298,172200001.0
2005-12-22 17:25:00,85.291,85.305,85.27,85.292,284900000.0
2005-12-22 17:26:00,85.302,85.302,85.274,85.274,202300001.0
2005-12-22 17:27:00,85.281,85.308,85.281,85.301,91900001.0
2005-12-22 17:28:00,85.285,85.317,85.284,85.317,143900002.0
2005-12-22 17:29:00,85.319,85.339,85.3,85.326,179300000.0
2005-12-22 17:30:00,85.324,85.324,85.281,85.283,190900000.0
2005-12-22 17:31:00,85.286,85.294,85.262,85.268,131799999.0
2005-12-22 17:32:00,85.279,85.314,85.279,85.291,222899999.0
2005-12-22 17:33:00,85.302,85.311,85.265,85.289,207800002.0
2005-12-22 17:34:00,85.298,85.298,85.266,85.267,130000001.0
2005-12-22 17:35:00,85.279,85.296,85.266,85.281,206800000.0
2005-12-22 17:36:00,85.284,85.302,85.268,85.288,176700000.0
2005-12-22 17:37:00,85.28,85.295,85.268,85.289,188499998.0
2005-12-22 17:38:00,85.276,85.276,85.2,85.203,185999997.0
2005-12-22 17:39:00,85.212,85.212,85.173,85.205,167200000.0
2005-12-22 17:40:00,85.209,85.249,85.2,85.218,137900000.0
2005-12-22 17:41:00,85.24,85.243,85.195,85.195,248000001.0
2005-12-22 17:42:00,85.207,85.243,85.207,85.243,136300000.0
2005-12-22 17:43:00,85.262,85.3,85.253,85.283,127800000.0
2005-12-22 17:44:00,85.272,85.303,85.256,85.27,252299999.0
2005-12-22 17:45:00,85.247,85.293,85.247,85.262,208199999.0
2005-12-22 17:46:00,85.236,85.255,85.233,85.255,115099999.0
2005-12-22 17:47:00,85.224,85.252,85.221,85.252,231800003.0
2005-12-22 17:48:00,85.263,85.282,85.251,85.257,183799997.0
2005-12-22 17:49:00,85.251,85.27,85.239,85.26,131099999.0
2005-12-22 17:50:00,85.258,85.284,85.244,85.271,148799999.0
2005-12-22 17:51:00,85.272,85.3,85.269,85.288,297400002.0
2005-12-22 17:52:00,85.291,85.312,85.29,85.307,220099999.0
2005-12-22 17:53:00,85.295,85.308,85.278,85.29,240800000.0
2005-12-22 17:54:00,85.294,85.294,85.243,85.243,125899999.0
2005-12-22 17:55:00,85.264,85.283,85.251,85.252,240499996.0
2005-12-22 17:56:00,85.26,85.293,85.25,85.278,170600001.0
2005-12-22 17:57:00,85.295,85.306,85.275,85.285,139400000.0
2005-12-22 17:58:00,85.291,85.317,85.29,85.31,218500000.0
2005-12-22 17:59:00,85.308,85.317,85.288,85.288,284599999.0
2005-12-22 18:00:00,85.247,85.321,85.247,85.32,255100004.0
2005-12-22 18:01:00,85.303,85.324,85.269,85.28,1154199999.0
2005-12-22 18:02:00,85.311,85.33,85.29,85.306,1945699994.0
2005-12-22 18:03:00,85.2,85.25,85.2,85.21,1824299992.0
2005-12-22 18:04:00,85.287,85.289,85.246,85.258,1824299992.0
2005-12-22 18:05:00,85.21,85.24,85.21,85.22,1531800003.0
2005-12-22 18:06:00,85.275,85.3,85.263,85.273,1531800003.0
2005-12-22 18:07:00,85.282,85.305,85.269,85.305,2080200001.0
2005-12-22 18:08:00,85.295,85.336,85.291,85.324,1840899996.0
2005-12-22 18:09:00,85.316,85.347,85.316,85.345,1727600000.0
2005-12-22 18:10:00,85.331,85.36,85.324,85.338,1681799996.0
2005-12-22 18:11:00,85.342,85.351,85.323,85.324,1001299995.0
2005-12-22 18:12:00,85.323,85.356,85.323,85.345,1153000000.0
2005-12-22 18:13:00,85.341,85.361,85.323,85.334,1701799997.0
2005-12-22 18:14:00,85.345,85.355,85.325,85.347,1778199997.0
2005-12-22 18:15:00,85.347,85.366,85.335,85.349,2090400002.0
2005-12-22 18:16:00,85.24,85.27,85.24,85.25,640400004.0
2005-12-22 18:17:00,85.343,85.353,85.322,85.324,640400004.0
2005-12-22 18:18:00,85.337,85.344,85.305,85.318,1177000001.0
2005-12-22 18:19:00,85.307,85.33,85.293,85.316,1653099997.0
2005-12-22 18:20:00,85.309,85.318,85.29,85.29,1583200004.0
2005-12-22 18:21:00,85.284,85.303,85.27,85.293,1705099996.0
2005-12-22 18:22:00,85.3,85.318,85.281,85.318,1589800000.0
2005-12-22 18:23:00,85.22,85.25,85.19,85.21,1636499997.0
2005-12-22 18:24:00,85.329,85.341,85.314,85.328,1636499997.0
2005-12-22 18:25:00,85.2,85.21,85.18,85.2,1725899995.0
2005-12-22 18:26:00,85.335,85.365,85.332,85.355,1725899995.0
2005-12-22 18:27:00,85.345,85.375,85.344,85.345,1224599983.0
2005-12-22 18:28:00,85.348,85.367,85.335,85.353,1112300005.0
2005-12-22 18:29:00,85.341,85.356,85.321,85.344,1272400004.0
2005-12-22 18:30:00,85.33,85.339,85.308,85.323,753500000.0
2005-12-22 18:31:00,85.321,85.345,85.308,85.328,1208599992.0
2005-12-22 18:32:00,85.308,85.328,85.3,85.316,1729799991.0
2005-12-22 18:33:00,85.306,85.338,85.303,85.335,1590299996.0
2005-12-22 18:34:00,85.331,85.35,85.31,85.32,1612199996.0
2005-12-22 18:35:00,85.314,85.324,85.283,85.297,1497300007.0
2005-12-22 18:36:00,85.295,85.307,85.271,85.283,1523299999.0
2005-12-22 18:37:00,85.275,85.293,85.256,85.268,1044599992.0
2005-12-22 18:38:00,85.269,85.269,85.216,85.216,684099997.0
2005-12-22 18:39:00,85.223,85.223,85.2,85.213,438800000.0
2005-12-22 18:40:00,85.215,85.217,85.183,85.196,867100004.0
2005-12-22 18:41:00,85.179,85.206,85.177,85.177,709899997.0
2005-12-22 18:42:00,85.179,85.216,85.179,85.203,718399999.0
2005-12-22 18:43:00,85.205,85.235,85.197,85.206,1497100003.0
2005-12-22 18:44:00,85.206,85.206,85.161,85.161,860200000.0
2005-12-22 18:45:00,85.173,85.207,85.171,85.19,1083599999.0
2005-12-22 18:46:00,85.193,85.194,85.168,85.179,880599997.0
2005-12-22 18:47:00,85.162,85.183,85.159,85.169,558199998.0
2005-12-22 18:48:00,85.178,85.187,85.164,85.164,726000005.0
2005-12-22 18:49:00,85.165,85.21,85.165,85.205,871900003.0
2005-12-22 18:50:00,85.205,85.205,85.161,85.161,1133099995.0
2005-12-22 18:51:00,85.187,85.211,85.176,85.189,452399999.0
2005-12-22 18:52:00,85.177,85.192,85.155,85.161,825400001.0
2005-12-22 18:53:00,85.175,85.185,85.142,85.142,835299993.0
2005-12-22 18:54:00,85.15,85.178,85.136,85.16,988299992.0
2005-12-22 18:55:00,85.139,85.163,85.13,85.162,1095900001.0
2005-12-22 18:56:00,85.14,85.17,85.14,85.156,569599998.0
2005-12-22 18:57:00,85.14,85.172,85.136,85.172,385199997.0
2005-12-22 18:58:00,85.168,85.188,85.146,85.171,1107100002.0
2005-12-22 18:59:00,85.182,85.2,85.164,85.181,834399997.0
2005-12-22 19:00:00,85.18,85.208,85.175,85.195,844299995.0
2005-12-22 19:01:00,85.171,85.191,85.141,85.166,620499995.0
2005-12-22 19:02:00,85.167,85.183,85.155,85.174,318599994.0
2005-12-22 19:03:00,85.167,85.189,85.16,85.184,705400003.0
2005-12-22 19:04:00,85.168,85.199,85.166,85.183,770400006.0
2005-12-22 19:05:00,85.175,85.193,85.167,85.192,323000000.0
2005-12-22 19:06:00,85.187,85.205,85.17,85.19,487799996.0
2005-12-22 19:07:00,85.181,85.205,85.177,85.195,815900002.0
2005-12-22 19:08:00,85.193,85.215,85.186,85.2,763000007.0
2005-12-22 19:09:00,85.198,85.204,85.176,85.181,585700002.0
2005-12-22 19:10:00,85.185,85.21,85.18,85.198,639000001.0
2005-12-22 19:11:00,85.2,85.202,85.182,85.186,232900003.0
2005-12-22 19:12:00,85.209,85.222,85.197,85.222,301900001.0
2005-12-22 19:13:00,85.219,85.219,85.18,85.18,456099996.0
2005-12-22 19:14:00,85.188,85.214,85.188,85.205,475299999.0
2005-12-22 19:15:00,85.195,85.217,85.192,85.196,707199999.0
2005-12-22 19:16:00,85.192,85.216,85.188,85.207,337799993.0
2005-12-22 19:17:00,85.206,85.211,85.187,85.194,684199999.0
2005-12-22 19:18:00,85.205,85.215,85.18,85.2,508900001.0
2005-12-22 19:19:00,85.189,85.21,85.186,85.203,589599997.0
2005-12-22 19:20:00,85.202,85.21,85.182,85.182,330499998.0
2005-12-22 19:21:00,85.177,85.194,85.156,85.168,345900002.0
2005-12-22 19:22:00,85.144,85.168,85.083,85.114,393800000.0
2005-12-22 19:23:00,85.161,85.171,85.126,85.147,1695399996.0
2005-12-22 19:24:00,85.127,85.154,85.116,85.15,546799997.0
2005-12-22 19:25:00,85.15,85.152,85.117,85.117,817800001.0
2005-12-22 19:26:00,85.146,85.154,85.115,85.118,1458999999.0
2005-12-22 19:27:00,85.103,85.122,85.094,85.107,1163599989.0
2005-12-22 19:28:00,85.089,85.115,85.087,85.109,549600000.0
2005-12-22 19:29:00,85.085,85.117,85.082,85.117,743099997.0
2005-12-22 19:30:00,85.124,85.131,85.094,85.107,791799999.0
2005-12-22 19:31:00,85.13,85.136,85.113,85.117,546799999.0
2005-12-22 19:32:00,85.144,85.155,85.128,85.136,721300004.0
2005-12-22 19:33:00,85.138,85.161,85.13,85.159,769399997.0
2005-12-22 19:34:00,85.152,85.156,85.134,85.134,791800005.0
2005-12-22 19:35:00,85.147,85.15,85.109,85.109,774799994.0
2005-12-22 19:36:00,85.113,85.138,85.11,85.132,554099993.0
2005-12-22 19:37:00,85.139,85.147,85.117,85.125,220000001.0
2005-12-22 19:38:00,85.116,85.144,85.111,85.132,1025799989.0
2005-12-22 19:39:00,85.126,85.139,85.1,85.117,1000499995.0
2005-12-22 19:40:00,85.118,85.138,85.105,85.128,748000001.0
2005-12-22 19:41:00,85.116,85.143,85.103,85.126,815800003.0
2005-12-22 19:42:00,85.136,85.145,85.11,85.11,492400000.0
2005-12-22 19:43:00,85.126,85.181,85.126,85.169,351699999.0
2005-12-22 19:44:00,85.175,85.175,85.136,85.136,557099999.0
2005-12-22 19:45:00,85.134,85.175,85.134,85.175,526299995.0
2005-12-22 19:46:00,85.168,85.176,85.149,85.154,354099997.0
2005-12-22 19:47:00,85.158,85.175,85.14,85.156,307999996.0
2005-12-22 19:48:00,85.177,85.185,85.151,85.172,932099993.0
2005-12-22 19:49:00,85.184,85.193,85.145,85.158,559499999.0
2005-12-22 19:50:00,85.187,85.187,85.153,85.172,450899999.0
2005-12-22 19:51:00,85.165,85.187,85.164,85.182,288499998.0
2005-12-22 19:52:00,85.185,85.19,85.151,85.17,455600000.0
2005-12-22 19:53:00,85.191,85.202,85.179,85.183,628800004.0
2005-12-22 19:54:00,85.182,85.206,85.173,85.191,874300000.0
2005-12-22 19:55:00,85.198,85.216,85.181,85.196,483299997.0
2005-12-22 19:56:00,85.22,85.232,85.201,85.206,247000001.0
2005-12-22 19:57:00,85.229,85.241,85.209,85.22,514299995.0
2005-12-22 19:58:00,85.22,85.24,85.215,85.233,701099998.0
2005-12-22 19:59:00,85.221,85.26,85.221,85.253,644799998.0
2005-12-22 20:00:00,85.261,85.272,85.244,85.244,346900000.0
2005-12-22 20:01:00,85.25,85.257,85.23,85.24,563099994.0
2005-12-22 20:02:00,85.257,85.257,85.225,85.231,646499997.0
2005-12-22 20:03:00,85.245,85.25,85.226,85.231,377999998.0
2005-12-22 20:04:00,85.236,85.25,85.189,85.25,261300000.0
2005-12-22 20:05:00,85.248,85.248,85.205,85.22,604899996.0
2005-12-22 20:06:00,85.216,85.234,85.21,85.223,775199992.0
2005-12-22 20:07:00,85.21,85.238,85.205,85.238,695700008.0
2005-12-22 20:08:00,85.237,85.238,85.21,85.222,402699999.0
2005-12-22 20:09:00,85.219,85.248,85.2,85.216,459599995.0
2005-12-22 20:10:00,85.215,85.237,85.203,85.237,723199999.0
2005-12-22 20:11:00,85.242,85.25,85.224,85.232,863499997.0
2005-12-22 20:12:00,85.235,85.264,85.235,85.26,1500900002.0
2005-12-22 20:13:00,85.26,85.26,85.233,85.236,546299994.0
2005-12-22 20:14:00,85.262,85.265,85.233,85.245,536999994.0
2005-12-22 20:15:00,85.232,85.253,85.229,85.253,693399996.0
2005-12-22 20:16:00,85.263,85.276,85.234,85.243,660800002.0
2005-12-22 20:17:00,85.27,85.277,85.245,85.251,409799996.0
2005-12-22 20:18:00,85.267,85.28,85.255,85.273,194499996.0
2005-12-22 20:19:00,85.261,85.274,85.244,85.257,423099997.0
2005-12-22 20:20:00,85.255,85.26,85.228,85.246,804799999.0
2005-12-22 20:21:00,85.256,85.27,85.236,85.254,517900002.0
2005-12-22 20:22:00,85.273,85.29,85.26,85.262,855100001.0
2005-12-22 20:23:00,85.274,85.279,85.251,85.266,494799996.0
2005-12-22 20:24:00,85.273,85.284,85.255,85.259,510400001.0
2005-12-22 20:25:00,85.272,85.279,85.248,85.253,639999992.0
2005-12-22 20:26:00,85.261,85.285,85.253,85.27,581900003.0
2005-12-22 20:27:00,85.277,85.286,85.261,85.262,425400000.0
2005-12-22 20:28:00,85.275,85.285,85.254,85.26,1250599994.0
2005-12-22 20:29:00,85.285,85.295,85.255,85.259,1381300004.0
2005-12-22 20:30:00,85.283,85.29,85.259,85.259,1339200002.0
2005-12-22 20:31:00,85.282,85.289,85.264,85.273,1130800006.0
2005-12-22 20:32:00,85.276,85.293,85.26,85.281,891000002.0
2005-12-22 20:33:00,85.275,85.277,85.247,85.259,651300000.0
2005-12-22 20:34:00,85.283,85.292,85.261,85.263,459300003.0
2005-12-22 20:35:00,85.291,85.3,85.272,85.272,449299995.0
2005-12-22 20:36:00,85.277,85.296,85.269,85.285,475600000.0
2005-12-22 20:37:00,85.252,85.29,85.252,85.285,659900006.0
2005-12-22 20:38:00,85.281,85.291,85.256,85.275,954400001.0
2005-12-22 20:39:00,85.257,85.282,85.248,85.264,583299999.0
2005-12-22 20:40:00,85.265,85.27,85.241,85.241,1275800005.0
2005-12-22 20:41:00,85.247,85.268,85.245,85.251,942500000.0
2005-12-22 20:42:00,85.26,85.26,85.224,85.225,1050499991.0
2005-12-22 20:43:00,85.198,85.218,85.153,85.162,783400003.0
2005-12-22 20:44:00,85.141,85.164,85.129,85.129,751699997.0
2005-12-22 20:45:00,85.154,85.159,85.13,85.159,633099998.0
2005-12-22 20:46:00,85.164,85.182,85.152,85.152,752999996.0
2005-12-22 20:47:00,85.179,85.19,85.164,85.169,1087099986.0
2005-12-22 20:48:00,85.187,85.209,85.175,85.182,541900003.0
2005-12-22 20:49:00,85.178,85.203,85.168,85.18,488500001.0
2005-12-22 20:50:00,85.152,85.195,85.134,85.156,986400001.0
2005-12-22 20:51:00,85.145,85.175,85.145,85.175,476899992.0
2005-12-22 20:52:00,85.17,85.177,85.153,85.174,352199999.0
2005-12-22 20:53:00,85.166,85.197,85.164,85.191,1055599998.0
2005-12-22 20:54:00,85.168,85.211,85.168,85.203,321600001.0
2005-12-22 20:55:00,85.204,85.207,85.176,85.178,1230799998.0
2005-12-22 20:56:00,85.177,85.221,85.177,85.214,821000005.0
2005-12-22 20:57:00,85.192,85.21,85.171,85.207,626199999.0
2005-12-22 20:58:00,85.188,85.222,85.169,85.181,1366499990.0
2005-12-22 20:59:00,85.165,85.179,85.138,85.158,1017800008.0
2005-12-22 21:00:00,85.159,85.182,85.139,85.139,1475499992.0
2005-12-22 21:01:00,85.159,85.167,85.138,85.14,1220699999.0
2005-12-22 21:02:00,85.155,85.162,85.126,85.126,623899997.0
2005-12-22 21:03:00,85.124,85.164,85.122,85.155,401399995.0
2005-12-22 21:04:00,85.129,85.156,85.098,85.121,444499994.0
2005-12-22 21:05:00,85.112,85.133,85.084,85.113,786799992.0
2005-12-22 21:06:00,85.113,85.138,85.111,85.134,636799998.0
2005-12-22 21:07:00,85.131,85.147,85.108,85.112,814799998.0
2005-12-22 21:08:00,85.134,85.141,85.116,85.116,814300005.0
2005-12-22 21:09:00,85.135,85.146,85.122,85.128,230699998.0
2005-12-22 21:10:00,85.145,85.15,85.109,85.128,786299996.0
2005-12-22 21:11:00,85.148,85.158,85.131,85.131,507200000.0
2005-12-22 21:12:00,85.142,85.165,85.14,85.146,337699994.0
2005-12-22 21:13:00,85.156,85.175,85.136,85.136,345800000.0
2005-12-22 21:14:00,85.152,85.152,85.125,85.127,691999997.0
2005-12-22 21:15:00,85.123,85.15,85.12,85.14,889899999.0
2005-12-22 21:16:00,85.136,85.142,85.116,85.12,795099996.0
2005-12-22 21:17:00,85.138,85.146,85.114,85.12,906100001.0
2005-12-22 21:18:00,85.125,85.148,85.107,85.148,686999996.0
2005-12-22 21:19:00,85.145,85.15,85.128,85.132,905799997.0
2005-12-22 21:20:00,85.148,85.15,85.12,85.136,1189699996.0
2005-12-22 21:21:00,85.147,85.15,85.125,85.13,877899998.0
2005-12-22 21:22:00,85.145,85.15,85.122,85.124,929399997.0
2005-12-22 21:23:00,85.13,85.147,85.119,85.137,659399998.0
2005-12-22 21:24:00,85.122,85.142,85.111,85.128,730099999.0
2005-12-22 21:25:00,85.135,85.164,85.123,85.161,996500006.0
2005-12-22 21:26:00,85.159,85.163,85.134,85.134,469199999.0
2005-12-22 21:27:00,85.136,85.136,85.11,85.116,468799999.0
2005-12-22 21:28:00,85.13,85.138,85.11,85.115,427299997.0
2005-12-22 21:29:00,85.122,85.145,85.121,85.14,514099998.0
2005-12-22 21:30:00,85.135,85.14,85.11,85.11,386400000.0
2005-12-22 21:31:00,85.137,85.137,85.097,85.113,314700000.0
2005-12-22 21:32:00,85.118,85.118,85.085,85.11,373899998.0
2005-12-22 21:33:00,85.123,85.133,85.11,85.117,578299996.0
2005-12-22 21:34:00,85.14,85.148,85.125,85.145,156999999.0
2005-12-22 21:35:00,85.131,85.16,85.129,85.137,580399995.0
2005-12-22 21:36:00,85.155,85.164,85.131,85.145,480599995.0
2005-12-22 21:37:00,85.162,85.165,85.135,85.157,564499993.0
2005-12-22 21:38:00,85.136,85.159,85.136,85.158,150600003.0
2005-12-22 21:39:00,85.163,85.176,85.148,85.16,411600001.0
2005-12-22 21:40:00,85.129,85.164,85.129,85.15,480399999.0
2005-12-22 21:41:00,85.141,85.173,85.141,85.159,324799999.0
2005-12-22 21:42:00,85.138,85.158,85.132,85.158,341000000.0
2005-12-22 21:43:00,85.163,85.166,85.141,85.147,275900000.0
2005-12-22 21:44:00,85.14,85.172,85.128,85.162,929999996.0
2005-12-22 21:45:00,85.144,85.165,85.136,85.155,403300002.0
2005-12-22 21:46:00,85.144,85.169,85.143,85.156,285999999.0
2005-12-22 21:47:00,85.156,85.172,85.14,85.143,331300000.0
2005-12-22 21:48:00,85.134,85.151,85.103,85.135,561899998.0
2005-12-22 21:49:00,85.111,85.135,85.106,85.123,220199997.0
2005-12-22 21:50:00,85.123,85.136,85.106,85.117,176999999.0
2005-12-22 21:51:00,85.114,85.145,85.11,85.135,366999999.0
2005-12-22 21:52:00,85.137,85.152,85.126,85.135,228799997.0
2005-12-22 21:53:00,85.142,85.166,85.142,85.161,539500003.0
2005-12-22 21:54:00,85.15,85.182,85.134,85.168,217000002.0
2005-12-22 21:55:00,85.184,85.201,85.173,85.174,235900002.0
2005-12-22 21:56:00,85.193,85.211,85.179,85.179,295199999.0
2005-12-22 21:57:00,85.2,85.204,85.174,85.174,210399999.0
2005-12-22 21:58:00,85.17,85.19,85.17,85.185,154900000.0
2005-12-22 21:59:00,85.181,85.188,85.148,85.17,351600003.0
2005-12-22 22:00:00,85.163,85.168,85.141,85.141,626600001.0
2005-12-22 22:01:00,85.142,85.155,85.116,85.137,688300002.0
2005-12-22 22:02:00,85.147,85.182,85.134,85.182,722199998.0
2005-12-22 22:03:00,85.168,85.196,85.161,85.179,401500001.0
2005-12-22 22:04:00,85.177,85.18,85.156,85.174,565400000.0
2005-12-22 22:05:00,85.163,85.165,85.137,85.138,232899998.0
2005-12-22 22:06:00,85.143,85.153,85.12,85.137,193600000.0
2005-12-22 22:07:00,85.147,85.159,85.13,85.154,258500000.0
2005-12-22 22:08:00,85.158,85.173,85.146,85.155,128099999.0
2005-12-22 22:09:00,85.178,85.193,85.162,85.162,206000004.0
2005-12-22 22:10:00,85.189,85.207,85.168,85.184,159900000.0
2005-12-22 22:11:00,85.203,85.216,85.188,85.19,398400004.0
2005-12-22 22:12:00,85.187,85.204,85.173,85.204,374899998.0
2005-12-22 22:13:00,85.19,85.214,85.175,85.204,468000002.0
2005-12-22 22:14:00,85.203,85.21,85.182,85.182,273500001.0
2005-12-22 22:15:00,85.203,85.21,85.184,85.197,267200002.0
2005-12-22 22:16:00,85.198,85.21,85.172,85.205,502400005.0
2005-12-22 22:17:00,85.2,85.206,85.181,85.186,140000000.0
2005-12-22 22:18:00,85.208,85.213,85.187,85.193,404799998.0
2005-12-22 22:19:00,85.21,85.21,85.176,85.185,271400001.0
2005-12-22 22:20:00,85.181,85.214,85.179,85.183,283199999.0
2005-12-22 22:21:00,85.19,85.208,85.174,85.193,273000000.0
2005-12-22 22:22:00,85.187,85.21,85.183,85.195,436300000.0
2005-12-22 22:23:00,85.193,85.213,85.175,85.193,477600002.0
2005-12-22 22:24:00,85.213,85.224,85.192,85.198,273600000.0
2005-12-22 22:25:00,85.204,85.227,85.204,85.227,207599998.0
2005-12-22 22:26:00,85.214,85.217,85.185,85.185,179300002.0
2005-12-22 22:27:00,85.188,85.202,85.162,85.183,686299995.0
2005-12-22 22:28:00,85.19,85.21,85.185,85.205,375400000.0
2005-12-22 22:29:00,85.205,85.216,85.185,85.2,261699997.0
2005-12-22 22:30:00,85.222,85.235,85.197,85.209,210799997.0
2005-12-22 22:31:00,85.231,85.247,85.198,85.22,543299996.0
2005-12-22 22:32:00,85.224,85.242,85.21,85.23,398100001.0
2005-12-22 22:33:00,85.236,85.248,85.201,85.217,725299995.0
2005-12-22 22:34:00,85.213,85.236,85.203,85.234,513100001.0
2005-12-22 22:35:00,85.235,85.241,85.213,85.224,186899998.0
2005-12-22 22:36:00,85.227,85.257,85.209,85.224,330099998.0
2005-12-22 22:37:00,85.216,85.228,85.193,85.222,181299998.0
2005-12-22 22:38:00,85.223,85.243,85.209,85.243,169499999.0
2005-12-22 22:39:00,85.222,85.254,85.212,85.232,179099999.0
2005-12-22 22:40:00,85.209,85.242,85.205,85.231,247700000.0
2005-12-22 22:41:00,85.23,85.266,85.211,85.243,236100002.0
2005-12-22 22:42:00,85.241,85.264,85.223,85.242,184300000.0
2005-12-22 22:43:00,85.231,85.26,85.223,85.255,271799998.0
2005-12-22 22:44:00,85.24,85.277,85.221,85.225,426399997.0
2005-12-22 22:45:00,85.224,85.257,85.215,85.246,430500002.0
2005-12-22 22:46:00,85.211,85.238,85.184,85.212,263200003.0
2005-12-22 22:47:00,85.221,85.221,85.185,85.185,317299996.0
2005-12-22 22:48:00,85.199,85.218,85.18,85.205,241499998.0
2005-12-22 22:49:00,85.18,85.221,85.18,85.21,241200002.0
2005-12-22 22:50:00,85.202,85.202,85.163,85.182,299600001.0
2005-12-22 22:51:00,85.183,85.225,85.175,85.201,281499998.0
2005-12-22 22:52:00,85.2,85.219,85.184,85.195,130699999.0
2005-12-22 22:53:00,85.214,85.226,85.181,85.22,458300001.0
2005-12-22 22:54:00,85.219,85.221,85.188,85.198,230700002.0
2005-12-22 22:55:00,85.214,85.214,85.176,85.177,292600001.0
2005-12-22 22:56:00,85.204,85.22,85.177,85.2,202399999.0
2005-12-22 22:57:00,85.211,85.235,85.189,85.233,273400000.0
2005-12-22 22:58:00,85.243,85.252,85.205,85.225,204500002.0
2005-12-22 22:59:00,85.2,85.24,85.151,85.2,571599998.0
2005-12-22 23:00:00,85.231,85.253,85.221,85.243,373999995.0
2005-12-22 23:01:00,85.252,85.272,85.198,85.252,182099997.0
2005-12-22 23:02:00,85.257,85.278,85.247,85.272,198200002.0
2005-12-22 23:03:00,85.274,85.278,85.246,85.246,269799998.0
2005-12-22 23:04:00,85.274,85.283,85.252,85.266,191699998.0
2005-12-22 23:05:00,85.283,85.287,85.26,85.26,227099996.0
2005-12-22 23:06:00,85.247,85.29,85.247,85.29,231899999.0
2005-12-22 23:07:00,85.294,85.297,85.27,85.279,117099999.0
2005-12-22 23:08:00,85.294,85.311,85.277,85.29,81199998.0
2005-12-22 23:09:00,85.304,85.313,85.286,85.288,219099998.0
2005-12-22 23:10:00,85.317,85.317,85.279,85.291,238100000.0
2005-12-22 23:11:00,85.316,85.326,85.293,85.315,239900001.0
2005-12-22 23:12:00,85.322,85.354,85.322,85.353,183899999.0
2005-12-22 23:13:00,85.327,85.344,85.322,85.337,233800002.0
2005-12-22 23:14:00,85.322,85.346,85.313,85.328,278500001.0
2005-12-22 23:15:00,85.317,85.342,85.313,85.332,208699999.0
2005-12-22 23:16:00,85.336,85.344,85.319,85.327,194899999.0
2005-12-22 23:17:00,85.325,85.344,85.31,85.343,253599996.0
2005-12-22 23:18:00,85.33,85.352,85.33,85.352,189200001.0
2005-12-22 23:19:00,85.36,85.361,85.337,85.347,134100000.0
2005-12-22 23:20:00,85.344,85.36,85.326,85.352,224700003.0
2005-12-22 23:21:00,85.355,85.365,85.339,85.34,156299999.0
2005-12-22 23:22:00,85.348,85.36,85.333,85.355,255399996.0
2005-12-22 23:23:00,85.357,85.382,85.341,85.364,256599999.0
2005-12-22 23:24:00,85.375,85.385,85.349,85.375,146000003.0
2005-12-22 23:25:00,85.375,85.38,85.356,85.364,205600001.0
2005-12-22 23:26:00,85.37,85.38,85.342,85.342,123300001.0
2005-12-22 23:27:00,85.375,85.38,85.36,85.369,191199998.0
2005-12-22 23:28:00,85.374,85.38,85.355,85.355,160800000.0
2005-12-22 23:29:00,85.357,85.382,85.343,85.37,250100000.0
2005-12-22 23:30:00,85.377,85.378,85.343,85.343,178700000.0
2005-12-22 23:31:00,85.378,85.382,85.35,85.363,204499998.0
2005-12-22 23:32:00,85.359,85.383,85.357,85.371,191500002.0
2005-12-22 23:33:00,85.372,85.372,85.332,85.348,176799999.0
2005-12-22 23:34:00,85.335,85.36,85.322,85.34,290600000.0
2005-12-22 23:35:00,85.345,85.35,85.325,85.325,170500000.0
2005-12-22 23:36:00,85.328,85.348,85.317,85.345,196999998.0
2005-12-22 23:37:00,85.36,85.363,85.331,85.35,100600000.0
2005-12-22 23:38:00,85.35,85.386,85.33,85.363,172299998.0
2005-12-22 23:39:00,85.397,85.397,85.312,85.362,169500000.0
2005-12-22 23:40:00,85.369,85.393,85.369,85.39,251700000.0
2005-12-22 23:41:00,85.371,85.384,85.344,85.37,239399996.0
2005-12-22 23:42:00,85.382,85.414,85.374,85.396,317799998.0
2005-12-22 23:43:00,85.386,85.451,85.386,85.451,177599999.0
2005-12-22 23:44:00,85.442,85.464,85.407,85.421,121399998.0
2005-12-22 23:45:00,85.425,85.44,85.409,85.416,182400001.0
2005-12-22 23:46:00,85.429,85.429,85.399,85.403,236300001.0
2005-12-22 23:47:00,85.412,85.412,85.379,85.382,155699996.0
2005-12-22 23:48:00,85.4,85.4,85.379,85.385,113900000.0
2005-12-22 23:49:00,85.358,85.4,85.358,85.4,175199998.0
2005-12-22 23:50:00,85.385,85.41,85.379,85.39,217399999.0
2005-12-22 23:51:00,85.345,85.39,85.345,85.386,146400001.0
2005-12-22 23:52:00,85.39,85.39,85.356,85.364,136800000.0
2005-12-22 23:53:00,85.359,85.382,85.336,85.371,83600000.0
2005-12-22 23:54:00,85.365,85.365,85.35,85.35,149100000.0
2005-12-22 23:55:00,85.362,85.362,85.324,85.326,189400000.0
2005-12-22 23:56:00,85.332,85.353,85.315,85.337,157200000.0
2005-12-22 23:57:00,85.361,85.361,85.333,85.333,233200002.0
2005-12-22 23:58:00,85.352,85.363,85.325,85.325,149499998.0
2005-12-22 23:59:00,85.332,85.332,85.287,85.296,279300002.0
2005-12-23 00:00:00,85.29,85.314,85.252,85.266,240400001.0
2005-12-23 00:01:00,85.253,85.3,85.253,85.297,242400000.0
2005-12-23 00:02:00,85.279,85.306,85.269,85.298,119700001.0
2005-12-23 00:03:00,85.292,85.307,85.271,85.285,192499998.0
2005-12-23 00:04:00,85.286,85.323,85.261,85.299,145600001.0
2005-12-23 00:05:00,85.305,85.345,85.303,85.321,224099998.0
2005-12-23 00:06:00,85.333,85.37,85.315,85.337,211499997.0
2005-12-23 00:07:00,85.34,85.365,85.329,85.342,264899995.0
2005-12-23 00:08:00,85.315,85.358,85.315,85.344,69200000.0
2005-12-23 00:09:00,85.342,85.351,85.307,85.333,251099997.0
2005-12-23 00:10:00,85.329,85.372,85.323,85.362,215199998.0
2005-12-23 00:11:00,85.382,85.382,85.332,85.345,171299999.0
2005-12-23 00:12:00,85.325,85.368,85.324,85.342,132700000.0
2005-12-23 00:13:00,85.305,85.35,85.293,85.315,260999999.0
2005-12-23 00:14:00,85.323,85.359,85.303,85.322,262999997.0
2005-12-23 00:15:00,85.328,85.334,85.293,85.316,173699998.0
2005-12-23 00:16:00,85.319,85.324,85.281,85.296,164200000.0
2005-12-23 00:17:00,85.321,85.345,85.309,85.319,143600000.0
2005-12-23 00:18:00,85.312,85.341,85.285,85.3,239000001.0
2005-12-23 00:19:00,85.328,85.328,85.233,85.233,212499996.0
2005-12-23 00:20:00,85.255,85.295,85.23,85.235,157299997.0
2005-12-23 00:21:00,85.223,85.266,85.214,85.239,194699997.0
2005-12-23 00:22:00,85.218,85.226,85.182,85.188,321800003.0
2005-12-23 00:23:00,85.204,85.255,85.199,85.236,279900000.0
2005-12-23 00:24:00,85.2,85.237,85.188,85.201,199400000.0
2005-12-23 00:25:00,85.249,85.259,85.219,85.24,192699997.0
2005-12-23 00:26:00,85.215,85.283,85.198,85.244,132300002.0
2005-12-23 00:27:00,85.248,85.264,85.236,85.253,166800000.0
2005-12-23 00:28:00,85.22,85.259,85.22,85.249,239799997.0
2005-12-23 00:29:00,85.259,85.259,85.207,85.239,216099996.0
2005-12-23 00:30:00,85.196,85.232,85.196,85.2,135999999.0
2005-12-23 00:31:00,85.192,85.219,85.181,85.205,127500000.0
2005-12-23 00:32:00,85.195,85.202,85.174,85.18,209100001.0
2005-12-23 00:33:00,85.182,85.204,85.177,85.189,268599999.0
2005-12-23 00:34:00,85.163,85.184,85.157,85.176,201500003.0
2005-12-23 00:35:00,85.153,85.174,85.153,85.167,56300000.0
2005-12-23 00:36:00,85.147,85.163,85.114,85.145,246900000.0
2005-12-23 00:37:00,85.138,85.142,85.101,85.101,205700000.0
2005-12-23 00:38:00,85.125,85.131,85.096,85.099,273899995.0
2005-12-23 00:39:00,85.087,85.109,85.087,85.109,15900000.0
2005-12-23 00:40:00,85.087,85.108,85.071,85.087,194700001.0
2005-12-23 00:41:00,85.098,85.102,85.079,85.084,164499998.0
2005-12-23 00:42:00,85.065,85.111,85.065,85.096,191100000.0
2005-12-23 00:43:00,85.09,85.116,85.085,85.115,130999998.0
2005-12-23 00:44:00,85.103,85.108,85.085,85.085,172799999.0
2005-12-23 00:45:00,85.109,85.141,85.109,85.109,178199999.0
2005-12-23 00:46:00,85.139,85.142,85.117,85.118,205400001.0
2005-12-23 00:47:00,85.095,85.142,85.093,85.142,210999999.0
2005-12-23 00:48:00,85.159,85.179,85.155,85.177,119899999.0
2005-12-23 00:49:00,85.168,85.188,85.159,85.188,212100000.0
2005-12-23 00:50:00,85.193,85.2,85.181,85.195,134300001.0
2005-12-23 00:51:00,85.193,85.193,85.162,85.167,231500000.0
2005-12-23 00:52:00,85.156,85.173,85.145,85.154,108800000.0
2005-12-23 00:53:00,85.14,85.16,85.139,85.16,146900000.0
2005-12-23 00:54:00,85.147,85.16,85.136,85.153,224999999.0
2005-12-23 00:55:00,85.145,85.174,85.145,85.165,254200000.0
2005-12-23 00:56:00,85.165,85.172,85.152,85.154,128000000.0
2005-12-23 00:57:00,85.171,85.196,85.171,85.193,142800002.0
2005-12-23 00:58:00,85.186,85.206,85.184,85.206,49000000.0
2005-12-23 00:59:00,85.198,85.21,85.186,85.205,150600001.0
2005-12-23 01:00:00,85.205,85.215,85.186,85.186,273200001.0
2005-12-23 01:01:00,85.205,85.21,85.173,85.195,127500000.0
2005-12-23 01:02:00,85.161,85.189,85.131,85.154,117199998.0
2005-12-23 01:03:00,85.146,85.167,85.141,85.156,112499997.0
2005-12-23 01:04:00,85.158,85.158,85.128,85.135,231400003.0
2005-12-23 01:05:00,85.154,85.155,85.129,85.142,164100001.0
2005-12-23 01:06:00,85.14,85.167,85.126,85.167,197900002.0
2005-12-23 01:07:00,85.158,85.173,85.147,85.164,148099999.0
2005-12-23 01:08:00,85.165,85.165,85.137,85.148,206100000.0
2005-12-23 01:09:00,85.166,85.177,85.151,85.165,261000000.0
2005-12-23 01:10:00,85.166,85.181,85.165,85.175,146000000.0
2005-12-23 01:11:00,85.164,85.164,85.138,85.14,170899998.0
2005-12-23 01:12:00,85.162,85.162,85.133,85.133,96099999.0
2005-12-23 01:13:00,85.132,85.157,85.132,85.154,200900001.0
2005-12-23 01:14:00,85.139,85.17,85.139,85.17,302699999.0
2005-12-23 01:15:00,85.167,85.174,85.147,85.147,90100001.0
2005-12-23 01:16:00,85.156,85.179,85.156,85.172,213100002.0
2005-12-23 01:17:00,85.172,85.192,85.164,85.183,288599996.0
2005-12-23 01:18:00,85.18,85.195,85.15,85.16,178600002.0
2005-12-23 01:19:00,85.188,85.195,85.164,85.187,259400006.0
2005-12-23 01:20:00,85.166,85.19,85.166,85.185,250500004.0
2005-12-23 01:21:00,85.195,85.195,85.166,85.169,142500004.0
2005-12-23 01:22:00,85.187,85.194,85.168,85.175,188600001.0
2005-12-23 01:23:00,85.181,85.202,85.168,85.185,178399998.0
2005-12-23 01:24:00,85.185,85.19,85.16,85.16,206300001.0
2005-12-23 01:25:00,85.187,85.195,85.171,85.171,329100002.0
2005-12-23 01:26:00,85.188,85.19,85.156,85.175,287599997.0
2005-12-23 01:27:00,85.184,85.2,85.183,85.2,89799999.0
2005-12-23 01:28:00,85.193,85.215,85.191,85.205,195600000.0
2005-12-23 01:29:00,85.207,85.21,85.19,85.19,222599999.0
2005-12-23 01:30:00,85.182,85.201,85.162,85.182,200199998.0
2005-12-23 01:31:00,85.176,85.207,85.174,85.203,295500000.0
2005-12-23 01:32:00,85.196,85.205,85.179,85.186,164899998.0
2005-12-23 01:33:00,85.194,85.208,85.179,85.202,134300000.0
2005-12-23 01:34:00,85.178,85.207,85.154,85.188,111599999.0
2005-12-23 01:35:00,85.208,85.208,85.178,85.178,140699999.0
2005-12-23 01:36:00,85.183,85.197,85.166,85.183,195100000.0
2005-12-23 01:37:00,85.182,85.186,85.158,85.171,167700003.0
2005-12-23 01:38:00,85.174,85.174,85.143,85.155,179799999.0
2005-12-23 01:39:00,85.16,85.175,85.155,85.175,62700000.0
2005-12-23 01:40:00,85.176,85.176,85.144,85.146,257399998.0
2005-12-23 01:41:00,85.169,85.172,85.152,85.157,105099999.0
2005-12-23 01:42:00,85.167,85.18,85.155,85.173,138899998.0
2005-12-23 01:43:00,85.178,85.197,85.163,85.182,118200001.0
2005-12-23 01:44:00,85.175,85.204,85.174,85.195,164899996.0
2005-12-23 01:45:00,85.188,85.208,85.18,85.198,242999995.0
2005-12-23 01:46:00,85.192,85.217,85.183,85.217,220600000.0
2005-12-23 01:47:00,85.218,85.241,85.218,85.226,196999998.0
2005-12-23 01:48:00,85.191,85.22,85.191,85.215,141099999.0
2005-12-23 01:49:00,85.213,85.22,85.195,85.195,246400002.0
2005-12-23 01:50:00,85.188,85.21,85.182,85.21,191699997.0
2005-12-23 01:51:00,85.197,85.21,85.184,85.205,179300000.0
2005-12-23 01:52:00,85.19,85.213,85.187,85.205,189699998.0
2005-12-23 01:53:00,85.205,85.21,85.188,85.194,202800001.0
2005-12-23 01:54:00,85.205,85.215,85.183,85.183,232999998.0
2005-12-23 01:55:00,85.205,85.209,85.185,85.194,206500005.0
2005-12-23 01:56:00,85.173,85.201,85.173,85.191,159000000.0
2005-12-23 01:57:00,85.186,85.199,85.164,85.185,157000001.0
2005-12-23 01:58:00,85.172,85.19,85.168,85.173,161000000.0
2005-12-23 01:59:00,85.17,85.19,85.161,85.185,384100001.0
2005-12-23 02:00:00,85.183,85.207,85.177,85.207,181999997.0
2005-12-23 02:01:00,85.211,85.211,85.177,85.18,285799999.0
2005-12-23 02:02:00,85.2,85.205,85.167,85.167,182999997.0
2005-12-23 02:03:00,85.195,85.211,85.178,85.19,118400000.0
2005-12-23 02:04:00,85.209,85.211,85.18,85.18,183599999.0
2005-12-23 02:05:00,85.19,85.205,85.178,85.198,154100001.0
2005-12-23 02:06:00,85.195,85.2,85.181,85.181,86900000.0
2005-12-23 02:07:00,85.202,85.213,85.185,85.19,250300003.0
2005-12-23 02:08:00,85.203,85.213,85.188,85.19,167800001.0
2005-12-23 02:09:00,85.212,85.212,85.188,85.197,183199995.0
2005-12-23 02:10:00,85.191,85.21,85.191,85.203,193999999.0
2005-12-23 02:11:00,85.182,85.212,85.177,85.204,256600001.0
2005-12-23 02:12:00,85.2,85.216,85.179,85.192,203600000.0
2005-12-23 02:13:00,85.218,85.258,85.217,85.258,129599997.0
2005-12-23 02:14:00,85.243,85.259,85.222,85.231,149799999.0
2005-12-23 02:15:00,85.245,85.245,85.205,85.214,267899999.0
2005-12-23 02:16:00,85.229,85.239,85.215,85.227,127900001.0
2005-12-23 02:17:00,85.224,85.224,85.188,85.196,145100002.0
2005-12-23 02:18:00,85.206,85.236,85.206,85.23,189399998.0
2005-12-23 02:19:00,85.189,85.211,85.127,85.127,240699999.0
2005-12-23 02:20:00,85.159,85.191,85.159,85.166,164000003.0
2005-12-23 02:21:00,85.165,85.182,85.133,85.156,188900002.0
2005-12-23 02:22:00,85.15,85.15,85.129,85.131,148600001.0
2005-12-23 02:23:00,85.145,85.145,85.118,85.122,231999999.0
2005-12-23 02:24:00,85.12,85.156,85.12,85.154,197500000.0
2005-12-23 02:25:00,85.131,85.161,85.131,85.155,207800001.0
2005-12-23 02:26:00,85.143,85.168,85.14,85.158,136700000.0
2005-12-23 02:27:00,85.17,85.17,85.146,85.148,286499999.0
2005-12-23 02:28:00,85.175,85.185,85.157,85.177,297499999.0
2005-12-23 02:29:00,85.161,85.18,85.154,85.175,230100002.0
2005-12-23 02:30:00,85.18,85.18,85.144,85.16,286299999.0
2005-12-23 02:31:00,85.164,85.184,85.161,85.176,192399999.0
2005-12-23 02:32:00,85.172,85.181,85.152,85.152,186000001.0
2005-12-23 02:33:00,85.166,85.174,85.144,85.16,126399999.0
2005-12-23 02:34:00,85.17,85.186,85.153,85.172,88699999.0
2005-12-23 02:35:00,85.186,85.194,85.168,85.168,194799999.0
2005-12-23 02:36:00,85.194,85.205,85.179,85.183,100999999.0
2005-12-23 02:37:00,85.192,85.22,85.192,85.214,123900000.0
2005-12-23 02:38:00,85.225,85.225,85.193,85.197,144300000.0
2005-12-23 02:39:00,85.21,85.239,85.2,85.224,230700000.0
2005-12-23 02:40:00,85.218,85.234,85.205,85.228,172900002.0
2005-12-23 02:41:00,85.216,85.232,85.182,85.189,179699998.0
2005-12-23 02:42:00,85.164,85.185,85.163,85.183,196500001.0
2005-12-23 02:43:00,85.167,85.188,85.156,85.185,345299996.0
2005-12-23 02:44:00,85.174,85.187,85.157,85.173,159500004.0
2005-12-23 02:45:00,85.175,85.199,85.162,85.175,178600001.0
2005-12-23 02:46:00,85.194,85.212,85.178,85.205,181200000.0
2005-12-23 02:47:00,85.203,85.206,85.182,85.184,208300000.0
2005-12-23 02:48:00,85.187,85.214,85.187,85.204,101999998.0
2005-12-23 02:49:00,85.195,85.2,85.179,85.18,191000000.0
2005-12-23 02:50:00,85.193,85.2,85.169,85.188,186099999.0
2005-12-23 02:51:00,85.191,85.192,85.168,85.175,190200000.0
2005-12-23 02:52:00,85.193,85.197,85.17,85.17,191900000.0
2005-12-23 02:53:00,85.18,85.195,85.163,85.183,254499996.0
2005-12-23 02:54:00,85.182,85.196,85.165,85.166,151399999.0
2005-12-23 02:55:00,85.184,85.186,85.164,85.164,165900000.0
2005-12-23 02:56:00,85.168,85.199,85.168,85.194,286200001.0
2005-12-23 02:57:00,85.18,85.194,85.147,85.165,206499999.0
2005-12-23 02:58:00,85.154,85.178,85.151,85.174,193799998.0
2005-12-23 02:59:00,85.17,85.17,85.142,85.152,116699999.0
2005-12-23 03:00:00,85.161,85.177,85.146,85.164,120100000.0
2005-12-23 03:01:00,85.165,85.188,85.164,85.184,194500001.0
2005-12-23 03:02:00,85.162,85.184,85.158,85.17,55000000.0
2005-12-23 03:03:00,85.148,85.17,85.138,85.17,230199999.0
2005-12-23 03:04:00,85.163,85.177,85.151,85.174,158199997.0
2005-12-23 03:05:00,85.158,85.182,85.158,85.18,101400000.0
2005-12-23 03:06:00,85.185,85.195,85.173,85.174,206200000.0
2005-12-23 03:07:00,85.179,85.198,85.171,85.185,330600000.0
2005-12-23 03:08:00,85.176,85.188,85.164,85.182,211999999.0
2005-12-23 03:09:00,85.177,85.185,85.157,85.164,254400002.0
2005-12-23 03:10:00,85.181,85.194,85.165,85.165,214299998.0
2005-12-23 03:11:00,85.174,85.181,85.159,85.165,195299998.0
2005-12-23 03:12:00,85.184,85.193,85.158,85.162,186200000.0
2005-12-23 03:13:00,85.166,85.187,85.166,85.173,149299999.0
2005-12-23 03:14:00,85.175,85.185,85.154,85.172,259900003.0
2005-12-23 03:15:00,85.179,85.188,85.162,85.176,123800001.0
2005-12-23 03:16:00,85.183,85.19,85.162,85.178,198400002.0
2005-12-23 03:17:00,85.179,85.182,85.151,85.151,268899999.0
2005-12-23 03:18:00,85.18,85.18,85.162,85.165,197400000.0
2005-12-23 03:19:00,85.172,85.196,85.168,85.183,145899997.0
2005-12-23 03:20:00,85.188,85.188,85.157,85.157,223499997.0
2005-12-23 03:21:00,85.178,85.19,85.16,85.18,102099999.0
2005-12-23 03:22:00,85.191,85.191,85.161,85.161,282800001.0
2005-12-23 03:23:00,85.182,85.188,85.165,85.176,135599998.0
2005-12-23 03:24:00,85.16,85.178,85.137,85.155,161200000.0
2005-12-23 03:25:00,85.137,85.154,85.129,85.144,220999999.0
2005-12-23 03:26:00,85.12,85.148,85.109,85.123,211300002.0
2005-12-23 03:27:00,85.097,85.117,85.082,85.103,114999999.0
2005-12-23 03:28:00,85.111,85.111,85.084,85.084,228899999.0
2005-12-23 03:29:00,85.108,85.119,85.083,85.084,202300001.0
2005-12-23 03:30:00,85.098,85.104,85.076,85.078,213400002.0
2005-12-23 03:31:00,85.08,85.096,85.074,85.093,269400000.0
2005-12-23 03:32:00,85.071,85.093,85.066,85.091,165900000.0
2005-12-23 03:33:00,85.054,85.086,85.054,85.084,305000001.0
2005-12-23 03:34:00,85.067,85.095,85.04,85.076,178800000.0
2005-12-23 03:35:00,85.087,85.102,85.069,85.081,172500002.0
2005-12-23 03:36:00,85.085,85.114,85.085,85.113,215999998.0
2005-12-23 03:37:00,85.11,85.121,85.083,85.102,151099999.0
2005-12-23 03:38:00,85.08,85.1,85.076,85.088,177299999.0
2005-12-23 03:39:00,85.069,85.092,85.069,85.092,160300001.0
2005-12-23 03:40:00,85.084,85.103,85.08,85.1,263799999.0
2005-12-23 03:41:00,85.076,85.098,85.072,85.087,145799999.0
2005-12-23 03:42:00,85.073,85.099,85.069,85.081,207699998.0
2005-12-23 03:43:00,85.102,85.11,85.055,85.055,148800001.0
2005-12-23 03:44:00,85.104,85.119,85.093,85.113,238999998.0
2005-12-23 03:45:00,85.103,85.118,85.084,85.097,198600001.0
2005-12-23 03:46:00,85.073,85.095,85.065,85.079,269499997.0
2005-12-23 03:47:00,85.064,85.083,85.055,85.08,202700001.0
2005-12-23 03:48:00,85.067,85.082,85.055,85.068,63899999.0
2005-12-23 03:49:00,85.044,85.075,85.041,85.075,129500002.0
2005-12-23 03:50:00,85.066,85.079,85.043,85.063,182099998.0
2005-12-23 03:51:00,85.042,85.085,85.027,85.085,152899998.0
2005-12-23 03:52:00,85.054,85.085,85.053,85.069,125800001.0
2005-12-23 03:53:00,85.029,85.08,85.029,85.073,110599999.0
2005-12-23 03:54:00,85.061,85.085,85.057,85.073,162900001.0
2005-12-23 03:55:00,85.06,85.078,85.06,85.074,107800000.0
2005-12-23 03:56:00,85.05,85.079,85.048,85.066,266299997.0
2005-12-23 03:57:00,85.046,85.073,85.046,85.066,192900001.0
2005-12-23 03:58:00,85.046,85.072,85.046,85.065,155299998.0
2005-12-23 03:59:00,85.072,85.074,85.044,85.05,105399999.0
2005-12-23 04:00:00,85.053,85.057,85.019,85.038,392900005.0
2005-12-23 04:01:00,85.048,85.065,85.044,85.065,144100000.0
2005-12-23 04:02:00,85.042,85.07,85.042,85.063,159499999.0
2005-12-23 04:03:00,85.075,85.075,85.05,85.05,97699999.0
2005-12-23 04:04:00,85.07,85.07,85.038,85.054,235999999.0
2005-12-23 04:05:00,85.067,85.068,85.047,85.068,99800000.0
2005-12-23 04:06:00,85.062,85.079,85.041,85.043,195000000.0
2005-12-23 04:07:00,85.059,85.083,85.052,85.062,305999996.0
2005-12-23 04:08:00,85.063,85.067,85.04,85.04,176199999.0
2005-12-23 04:09:00,85.052,85.073,85.047,85.073,164099999.0
2005-12-23 04:10:00,85.083,85.095,85.064,85.079,162199999.0
2005-12-23 04:11:00,85.08,85.1,85.078,85.093,208000001.0
2005-12-23 04:12:00,85.098,85.105,85.084,85.084,163099998.0
2005-12-23 04:13:00,85.084,85.11,85.072,85.099,265599999.0
2005-12-23 04:14:00,85.093,85.093,85.069,85.07,109800000.0
2005-12-23 04:15:00,85.084,85.098,85.062,85.076,279499998.0
2005-12-23 04:16:00,85.094,85.108,85.083,85.101,215899998.0
2005-12-23 04:17:00,85.081,85.113,85.08,85.113,133600000.0
2005-12-23 04:18:00,85.111,85.124,85.083,85.109,204300003.0
2005-12-23 04:19:00,85.113,85.117,85.092,85.092,388199996.0
2005-12-23 04:20:00,85.084,85.105,85.084,85.093,198200000.0
2005-12-23 04:21:00,85.088,85.101,85.086,85.101,33700000.0
2005-12-23 04:22:00,85.094,85.11,85.088,85.105,111000001.0
2005-12-23 04:23:00,85.093,85.115,85.087,85.105,204400002.0
2005-12-23 04:24:00,85.076,85.102,85.076,85.097,144900001.0
2005-12-23 04:25:00,85.075,85.09,85.072,85.09,76299998.0
2005-12-23 04:26:00,85.067,85.087,85.063,85.067,217899998.0
2005-12-23 04:27:00,85.073,85.088,85.058,85.075,182799998.0
2005-12-23 04:28:00,85.075,85.082,85.06,85.072,106400000.0
2005-12-23 04:29:00,85.075,85.08,85.053,85.053,126700000.0
2005-12-23 04:30:00,85.077,85.085,85.062,85.069,167000000.0
2005-12-23 04:31:00,85.077,85.09,85.065,85.085,193800001.0
2005-12-23 04:32:00,85.092,85.097,85.072,85.072,157500000.0
2005-12-23 04:33:00,85.089,85.103,85.073,85.078,149999999.0
2005-12-23 04:34:00,85.073,85.097,85.073,85.075,166000000.0
2005-12-23 04:35:00,85.074,85.1,85.074,85.087,144899997.0
2005-12-23 04:36:00,85.082,85.097,85.077,85.094,154800000.0
2005-12-23 04:37:00,85.087,85.095,85.065,85.078,313600004.0
2005-12-23 04:38:00,85.101,85.109,85.083,85.103,223800000.0
2005-12-23 04:39:00,85.105,85.116,85.089,85.101,110500000.0
2005-12-23 04:40:00,85.1,85.119,85.098,85.113,287599994.0
2005-12-23 04:41:00,85.103,85.116,85.093,85.113,230100002.0
2005-12-23 04:42:00,85.108,85.12,85.089,85.115,193700000.0
2005-12-23 04:43:00,85.098,85.115,85.097,85.097,122900000.0
2005-12-23 04:44:00,85.12,85.12,85.096,85.108,143699999.0
2005-12-23 04:45:00,85.114,85.128,85.1,85.111,132700000.0
2005-12-23 04:46:00,85.101,85.12,85.095,85.12,162999999.0
2005-12-23 04:47:00,85.115,85.117,85.096,85.103,177400001.0
2005-12-23 04:48:00,85.109,85.115,85.086,85.099,199200002.0
2005-12-23 04:49:00,85.11,85.115,85.088,85.103,128599999.0
2005-12-23 04:50:00,85.084,85.11,85.084,85.091,236000002.0
2005-12-23 04:51:00,85.101,85.124,85.095,85.095,276199998.0
2005-12-23 04:52:00,85.123,85.126,85.103,85.104,114300001.0
2005-12-23 04:53:00,85.129,85.143,85.107,85.118,179600000.0
2005-12-23 04:54:00,85.135,85.145,85.113,85.13,252399997.0
2005-12-23 04:55:00,85.126,85.154,85.126,85.147,157899997.0
2005-12-23 04:56:00,85.138,85.16,85.138,85.16,191300002.0
2005-12-23 04:57:00,85.152,85.152,85.125,85.125,214099999.0
2005-12-23 04:58:00,85.144,85.159,85.126,85.131,180999997.0
2005-12-23 04:59:00,85.158,85.165,85.138,85.138,209000000.0
2005-12-23 05:00:00,85.138,85.15,85.126,85.15,142400001.0
2005-12-23 05:01:00,85.12,85.139,85.106,85.129,175199996.0
2005-12-23 05:02:00,85.121,85.134,85.095,85.107,170499998.0
2005-12-23 05:03:00,85.081,85.109,85.075,85.109,158799998.0
2005-12-23 05:04:00,85.105,85.108,85.087,85.094,223400002.0
2005-12-23 05:05:00,85.109,85.118,85.075,85.088,191000001.0
2005-12-23 05:06:00,85.112,85.124,85.092,85.092,203299997.0
2005-12-23 05:07:00,85.104,85.117,85.081,85.1,257500002.0
2005-12-23 05:08:00,85.089,85.108,85.074,85.088,125599999.0
2005-12-23 05:09:00,85.074,85.11,85.074,85.11,272700001.0
2005-12-23 05:10:00,85.097,85.097,85.068,85.082,177300003.0
2005-12-23 05:11:00,85.092,85.098,85.048,85.077,221000000.0
2005-12-23 05:12:00,85.077,85.094,85.06,85.077,152500000.0
2005-12-23 05:13:00,85.073,85.077,85.053,85.065,241300000.0
2005-12-23 05:14:00,85.052,85.081,85.044,85.065,186499995.0
2005-12-23 05:15:00,85.045,85.068,85.035,85.063,240199997.0
2005-12-23 05:16:00,85.054,85.07,85.032,85.055,270000003.0
2005-12-23 05:17:00,85.043,85.078,85.043,85.065,245200000.0
2005-12-23 05:18:00,85.062,85.079,85.055,85.079,185400002.0
2005-12-23 05:19:00,85.085,85.085,85.051,85.051,69300000.0
2005-12-23 05:20:00,85.073,85.086,85.053,85.053,113899999.0
2005-12-23 05:21:00,85.073,85.089,85.054,85.087,222100001.0
2005-12-23 05:22:00,85.09,85.106,85.062,85.062,231400002.0
2005-12-23 05:23:00,85.058,85.093,85.058,85.078,137200001.0
2005-12-23 05:24:00,85.08,85.08,85.054,85.054,177099997.0
2005-12-23 05:25:00,85.068,85.084,85.052,85.066,225000000.0
2005-12-23 05:26:00,85.075,85.078,85.047,85.047,175600000.0
2005-12-23 05:27:00,85.059,85.068,85.026,85.047,168800002.0
2005-12-23 05:28:00,85.07,85.07,85.033,85.052,181900001.0
2005-12-23 05:29:00,85.063,85.073,85.039,85.055,240799997.0
2005-12-23 05:30:00,85.08,85.08,85.05,85.07,192600000.0
2005-12-23 05:31:00,85.048,85.075,85.033,85.055,145100001.0
2005-12-23 05:32:00,85.049,85.082,85.049,85.076,211899998.0
2005-12-23 05:33:00,85.069,85.081,85.058,85.072,237399999.0
2005-12-23 05:34:00,85.059,85.077,85.054,85.073,231999997.0
2005-12-23 05:35:00,85.065,85.065,85.036,85.045,144799997.0
2005-12-23 05:36:00,85.045,85.07,85.035,85.057,187100000.0
2005-12-23 05:37:00,85.034,85.067,85.034,85.065,285299999.0
2005-12-23 05:38:00,85.073,85.087,85.054,85.075,143800000.0
2005-12-23 05:39:00,85.071,85.098,85.071,85.098,56000000.0
2005-12-23 05:40:00,85.107,85.115,85.084,85.094,136900002.0
2005-12-23 05:41:00,85.104,85.118,85.093,85.115,262899997.0
2005-12-23 05:42:00,85.102,85.114,85.082,85.098,118699999.0
2005-12-23 05:43:00,85.103,85.11,85.087,85.095,130599999.0
2005-12-23 05:44:00,85.091,85.11,85.082,85.105,137600002.0
2005-12-23 05:45:00,85.103,85.111,85.084,85.098,94999999.0
2005-12-23 05:46:00,85.095,85.103,85.075,85.093,159100000.0
2005-12-23 05:47:00,85.082,85.099,85.078,85.094,129100000.0
2005-12-23 05:48:00,85.093,85.093,85.066,85.074,125300000.0
2005-12-23 05:49:00,85.076,85.097,85.069,85.089,141499999.0
2005-12-23 05:50:00,85.085,85.097,85.072,85.086,231900003.0
2005-12-23 05:51:00,85.089,85.097,85.061,85.082,188299996.0
2005-12-23 05:52:00,85.095,85.097,85.072,85.08,118900000.0
2005-12-23 05:53:00,85.098,85.104,85.074,85.074,227900001.0
2005-12-23 05:54:00,85.1,85.114,85.08,85.088,282000002.0
2005-12-23 05:55:00,85.118,85.124,85.095,85.095,187400001.0
2005-12-23 05:56:00,85.109,85.12,85.1,85.115,180900001.0
2005-12-23 05:57:00,85.115,85.125,85.092,85.115,249799999.0
2005-12-23 05:58:00,85.1,85.12,85.1,85.117,194899999.0
2005-12-23 05:59:00,85.107,85.128,85.099,85.115,147299999.0
2005-12-23 06:00:00,85.11,85.12,85.085,85.087,264500001.0
2005-12-23 06:01:00,85.113,85.128,85.104,85.123,153500000.0
2005-12-23 06:02:00,85.102,85.126,85.102,85.117,162100002.0
2005-12-23 06:03:00,85.11,85.12,85.091,85.107,328900002.0
2005-12-23 06:04:00,85.116,85.12,85.091,85.102,303399997.0
2005-12-23 06:05:00,85.115,85.122,85.099,85.105,168599997.0
2005-12-23 06:06:00,85.094,85.12,85.091,85.12,65400000.0
2005-12-23 06:07:00,85.1,85.12,85.083,85.097,134799999.0
2005-12-23 06:08:00,85.101,85.108,85.079,85.108,208100003.0
2005-12-23 06:09:00,85.103,85.103,85.08,85.081,218199996.0
2005-12-23 06:10:00,85.094,85.109,85.084,85.085,174100000.0
2005-12-23 06:11:00,85.097,85.097,85.075,85.079,126400000.0
2005-12-23 06:12:00,85.095,85.1,85.078,85.089,166200000.0
2005-12-23 06:13:00,85.081,85.099,85.062,85.094,285600001.0
2005-12-23 06:14:00,85.08,85.1,85.071,85.09,216800000.0
2005-12-23 06:15:00,85.083,85.103,85.077,85.103,75000000.0
2005-12-23 06:16:00,85.085,85.106,85.083,85.103,146500000.0
2005-12-23 06:17:00,85.092,85.113,85.086,85.101,163799998.0
2005-12-23 06:18:00,85.103,85.119,85.09,85.11,228199999.0
2005-12-23 06:19:00,85.095,85.117,85.075,85.098,131000000.0
2005-12-23 06:20:00,85.085,85.111,85.083,85.111,152399999.0
2005-12-23 06:21:00,85.111,85.111,85.085,85.1,171699999.0
2005-12-23 06:22:00,85.098,85.11,85.081,85.105,195400001.0
2005-12-23 06:23:00,85.092,85.11,85.09,85.105,142599999.0
2005-12-23 06:24:00,85.105,85.11,85.082,85.087,308400001.0
2005-12-23 06:25:00,85.112,85.123,85.098,85.099,266500001.0
2005-12-23 06:26:00,85.083,85.113,85.083,85.113,160799998.0
2005-12-23 06:27:00,85.097,85.121,85.092,85.115,303199996.0
2005-12-23 06:28:00,85.12,85.12,85.098,85.098,63800000.0
2005-12-23 06:29:00,85.117,85.117,85.078,85.097,87500002.0
2005-12-23 06:30:00,85.117,85.127,85.101,85.106,164899997.0
2005-12-23 06:31:00,85.101,85.128,85.098,85.123,157799999.0
2005-12-23 06:32:00,85.106,85.128,85.1,85.128,176699999.0
2005-12-23 06:33:00,85.127,85.127,85.101,85.101,126900001.0
2005-12-23 06:34:00,85.11,85.125,85.093,85.101,115400002.0
2005-12-23 06:35:00,85.115,85.12,85.094,85.107,74700000.0
2005-12-23 06:36:00,85.115,85.115,85.1,85.1,72400000.0
2005-12-23 06:37:00,85.115,85.117,85.1,85.1,178600002.0
2005-12-23 06:38:00,85.11,85.125,85.105,85.12,212000000.0
2005-12-23 06:39:00,85.1,85.12,85.092,85.115,318599995.0
2005-12-23 06:40:00,85.109,85.122,85.097,85.11,260900001.0
2005-12-23 06:41:00,85.122,85.122,85.097,85.11,194099999.0
2005-12-23 06:42:00,85.093,85.12,85.089,85.11,188500001.0
2005-12-23 06:43:00,85.108,85.129,85.102,85.125,228600001.0
2005-12-23 06:44:00,85.106,85.136,85.104,85.132,137900002.0
2005-12-23 06:45:00,85.12,85.132,85.108,85.108,196600001.0
2005-12-23 06:46:00,85.132,85.138,85.118,85.12,201099998.0
2005-12-23 06:47:00,85.119,85.145,85.103,85.112,118399999.0
2005-12-23 06:48:00,85.089,85.122,85.089,85.105,136100000.0
2005-12-23 06:49:00,85.091,85.117,85.091,85.107,123600000.0
2005-12-23 06:50:00,85.084,85.111,85.084,85.099,119099999.0
2005-12-23 06:51:00,85.1,85.105,85.074,85.074,161800000.0
2005-12-23 06:52:00,85.091,85.1,85.069,85.074,148099999.0
2005-12-23 06:53:00,85.088,85.096,85.074,85.074,211800000.0
2005-12-23 06:54:00,85.087,85.111,85.087,85.11,279000000.0
2005-12-23 06:55:00,85.092,85.113,85.089,85.098,205300000.0
2005-12-23 06:56:00,85.108,85.117,85.09,85.101,188300000.0
2005-12-23 06:57:00,85.111,85.12,85.097,85.101,128800002.0
2005-12-23 06:58:00,85.096,85.122,85.089,85.12,73700000.0
2005-12-23 06:59:00,85.118,85.13,85.104,85.127,196400002.0
2005-12-23 07:00:00,85.123,85.127,85.109,85.115,97199999.0
2005-12-23 07:01:00,85.11,85.114,85.093,85.095,125999998.0
2005-12-23 07:02:00,85.118,85.136,85.109,85.119,226599996.0
2005-12-23 07:03:00,85.122,85.122,85.094,85.094,121799999.0
2005-12-23 07:04:00,85.135,85.139,85.12,85.121,230599999.0
2005-12-23 07:05:00,85.142,85.15,85.124,85.13,262400002.0
2005-12-23 07:06:00,85.135,85.157,85.135,85.151,67100000.0
2005-12-23 07:07:00,85.147,85.147,85.103,85.128,143700000.0
2005-12-23 07:08:00,85.15,85.15,85.125,85.137,152600003.0
2005-12-23 07:09:00,85.14,85.155,85.122,85.133,188499997.0
2005-12-23 07:10:00,85.131,85.147,85.114,85.132,190899999.0
2005-12-23 07:11:00,85.139,85.146,85.126,85.128,139700000.0
2005-12-23 07:12:00,85.129,85.147,85.119,85.142,178900000.0
2005-12-23 07:13:00,85.12,85.14,85.116,85.135,223700000.0
2005-12-23 07:14:00,85.135,85.14,85.119,85.128,184000000.0
2005-12-23 07:15:00,85.131,85.153,85.112,85.129,241500002.0
2005-12-23 07:16:00,85.15,85.15,85.118,85.131,220500001.0
2005-12-23 07:17:00,85.142,85.142,85.117,85.122,163100001.0
2005-12-23 07:18:00,85.133,85.146,85.12,85.137,149599999.0
2005-12-23 07:19:00,85.143,85.158,85.122,85.143,169300000.0
2005-12-23 07:20:00,85.14,85.16,85.137,85.155,135099997.0
2005-12-23 07:21:00,85.134,85.157,85.133,85.145,126599998.0
2005-12-23 07:22:00,85.135,85.16,85.133,85.155,136299999.0
2005-12-23 07:23:00,85.122,85.152,85.122,85.149,202899999.0
2005-12-23 07:24:00,85.152,85.157,85.112,85.142,142000002.0
2005-12-23 07:25:00,85.139,85.165,85.137,85.152,237299998.0
2005-12-23 07:26:00,85.147,85.147,85.111,85.121,301099997.0
2005-12-23 07:27:00,85.119,85.145,85.118,85.13,183499998.0
2005-12-23 07:28:00,85.145,85.15,85.121,85.121,263599998.0
2005-12-23 07:29:00,85.148,85.148,85.127,85.13,241899996.0
2005-12-23 07:30:00,85.126,85.149,85.125,85.125,80700000.0
2005-12-23 07:31:00,85.115,85.143,85.115,85.138,233700003.0
2005-12-23 07:32:00,85.115,85.147,85.115,85.147,151100000.0
2005-12-23 07:33:00,85.133,85.15,85.124,85.142,155699999.0
2005-12-23 07:34:00,85.138,85.15,85.125,85.145,180700001.0
2005-12-23 07:35:00,85.142,85.15,85.125,85.145,262099999.0
2005-12-23 07:36:00,85.145,85.158,85.131,85.148,211600000.0
2005-12-23 07:37:00,85.128,85.15,85.121,85.15,217199998.0
2005-12-23 07:38:00,85.121,85.15,85.121,85.142,254300001.0
2005-12-23 07:39:00,85.147,85.155,85.127,85.147,163200000.0
2005-12-23 07:40:00,85.143,85.154,85.126,85.146,209000002.0
2005-12-23 07:41:00,85.15,85.15,85.13,85.13,175999997.0
2005-12-23 07:42:00,85.133,85.155,85.131,85.145,190299999.0
2005-12-23 07:43:00,85.15,85.15,85.123,85.13,153799999.0
2005-12-23 07:44:00,85.148,85.158,85.131,85.146,236500000.0
2005-12-23 07:45:00,85.153,85.158,85.13,85.13,157500000.0
2005-12-23 07:46:00,85.1,85.155,85.1,85.155,178800002.0
2005-12-23 07:47:00,85.14,85.156,85.126,85.152,153800000.0
2005-12-23 07:48:00,85.134,85.148,85.121,85.148,304400000.0
2005-12-23 07:49:00,85.137,85.15,85.122,85.142,325099999.0
2005-12-23 07:50:00,85.148,85.15,85.09,85.09,208099999.0
2005-12-23 07:51:00,85.137,85.151,85.125,85.13,134899998.0
2005-12-23 07:52:00,85.125,85.145,85.102,85.13,118999999.0
2005-12-23 07:53:00,85.126,85.143,85.105,85.138,249899995.0
2005-12-23 07:54:00,85.111,85.123,85.104,85.106,84599998.0
2005-12-23 07:55:00,85.125,85.13,85.11,85.118,195700003.0
2005-12-23 07:56:00,85.111,85.125,85.096,85.124,162900003.0
2005-12-23 07:57:00,85.111,85.132,85.109,85.124,196199999.0
2005-12-23 07:58:00,85.118,85.126,85.097,85.108,269199999.0
2005-12-23 07:59:00,85.103,85.137,85.103,85.137,128400000.0
2005-12-23 08:00:00,85.142,85.142,85.11,85.115,133499999.0
2005-12-23 08:01:00,85.138,85.138,85.11,85.117,114199999.0
2005-12-23 08:02:00,85.113,85.136,85.111,85.136,130200000.0
2005-12-23 08:03:00,85.117,85.135,85.108,85.134,187400000.0
2005-12-23 08:04:00,85.134,85.15,85.119,85.132,225799998.0
2005-12-23 08:05:00,85.157,85.176,85.139,85.149,179000000.0
2005-12-23 08:06:00,85.18,85.18,85.154,85.154,183500003.0
2005-12-23 08:07:00,85.155,85.182,85.15,85.169,278599997.0
2005-12-23 08:08:00,85.164,85.185,85.152,85.162,130800000.0
2005-12-23 08:09:00,85.132,85.176,85.132,85.176,263600003.0
2005-12-23 08:10:00,85.157,85.188,85.147,85.174,167300003.0
2005-12-23 08:11:00,85.162,85.175,85.146,85.155,214199994.0
2005-12-23 08:12:00,85.174,85.175,85.151,85.162,216800001.0
2005-12-23 08:13:00,85.167,85.174,85.148,85.159,181900001.0
2005-12-23 08:14:00,85.163,85.182,85.161,85.176,80000001.0
2005-12-23 08:15:00,85.173,85.175,85.145,85.162,155599999.0
2005-12-23 08:16:00,85.16,85.168,85.14,85.153,163600001.0
2005-12-23 08:17:00,85.166,85.166,85.14,85.146,164700001.0
2005-12-23 08:18:00,85.154,85.17,85.151,85.151,173200000.0
2005-12-23 08:19:00,85.151,85.174,85.147,85.167,133999998.0
2005-12-23 08:20:00,85.168,85.182,85.151,85.163,182400000.0
2005-12-23 08:21:00,85.165,85.18,85.15,85.15,203299998.0
2005-12-23 08:22:00,85.154,85.18,85.154,85.18,141200002.0
2005-12-23 08:23:00,85.17,85.195,85.153,85.18,227899997.0
2005-12-23 08:24:00,85.193,85.199,85.172,85.186,171800005.0
2005-12-23 08:25:00,85.16,85.2,85.16,85.195,195700003.0
2005-12-23 08:26:00,85.173,85.191,85.17,85.173,147500000.0
2005-12-23 08:27:00,85.18,85.18,85.145,85.145,100800000.0
2005-12-23 08:28:00,85.175,85.183,85.159,85.172,250300001.0
2005-12-23 08:29:00,85.17,85.182,85.157,85.175,115400002.0
2005-12-23 08:30:00,85.165,85.178,85.149,85.158,206099999.0
2005-12-23 08:31:00,85.156,85.173,85.148,85.165,180999999.0
2005-12-23 08:32:00,85.166,85.166,85.132,85.132,172299998.0
2005-12-23 08:33:00,85.133,85.154,85.129,85.143,241599998.0
2005-12-23 08:34:00,85.109,85.142,85.105,85.122,154600002.0
2005-12-23 08:35:00,85.127,85.143,85.112,85.119,192599998.0
2005-12-23 08:36:00,85.127,85.148,85.118,85.14,126100001.0
2005-12-23 08:37:00,85.145,85.155,85.121,85.145,162999999.0
2005-12-23 08:38:00,85.138,85.15,85.124,85.15,243599996.0
2005-12-23 08:39:00,85.143,85.146,85.124,85.131,161699998.0
2005-12-23 08:40:00,85.131,85.15,85.128,85.145,245399999.0
2005-12-23 08:41:00,85.143,85.147,85.113,85.113,232199998.0
2005-12-23 08:42:00,85.125,85.142,85.119,85.135,71099999.0
2005-12-23 08:43:00,85.135,85.145,85.107,85.107,185500001.0
2005-12-23 08:44:00,85.115,85.149,85.115,85.149,177300000.0
2005-12-23 08:45:00,85.155,85.16,85.137,85.147,79099999.0
2005-12-23 08:46:00,85.142,85.163,85.139,85.163,122100001.0
2005-12-23 08:47:00,85.164,85.174,85.15,85.157,239900002.0
2005-12-23 08:48:00,85.177,85.177,85.153,85.153,105400001.0
2005-12-23 08:49:00,85.167,85.173,85.143,85.157,296400001.0
2005-12-23 08:50:00,85.17,85.17,85.136,85.14,102300002.0
2005-12-23 08:51:00,85.17,85.178,85.146,85.146,251599997.0
2005-12-23 08:52:00,85.168,85.178,85.145,85.159,51400000.0
2005-12-23 08:53:00,85.19,85.191,85.154,85.167,299300005.0
2005-12-23 08:54:00,85.168,85.185,85.15,85.178,230799997.0
2005-12-23 08:55:00,85.177,85.187,85.164,85.164,230900001.0
2005-12-23 08:56:00,85.163,85.177,85.152,85.175,201900000.0
2005-12-23 08:57:00,85.16,85.18,85.152,85.172,252699996.0
2005-12-23 08:58:00,85.154,85.181,85.152,85.177,172699999.0
2005-12-23 08:59:00,85.171,85.186,85.163,85.183,261800002.0
2005-12-23 09:00:00,85.18,85.19,85.16,85.167,193400001.0
2005-12-23 09:01:00,85.186,85.186,85.152,85.152,153299998.0
2005-12-23 09:02:00,85.169,85.182,85.158,85.173,123600000.0
2005-12-23 09:03:00,85.16,85.186,85.155,85.171,200200000.0
2005-12-23 09:04:00,85.161,85.177,85.143,85.143,313699998.0
2005-12-23 09:05:00,85.155,85.173,85.145,85.158,249700000.0
2005-12-23 09:06:00,85.162,85.17,85.146,85.158,85500000.0
2005-12-23 09:07:00,85.164,85.166,85.13,85.151,106000001.0
2005-12-23 09:08:00,85.162,85.162,85.135,85.137,144200003.0
2005-12-23 09:09:00,85.162,85.168,85.138,85.155,75700000.0
2005-12-23 09:10:00,85.152,85.173,85.138,85.152,149000001.0
2005-12-23 09:11:00,85.17,85.17,85.14,85.14,198400003.0
2005-12-23 09:12:00,85.165,85.17,85.143,85.143,111000000.0
2005-12-23 09:13:00,85.165,85.168,85.147,85.15,120700000.0
2005-12-23 09:14:00,85.168,85.175,85.147,85.147,139800002.0
2005-12-23 09:15:00,85.15,85.17,85.15,85.168,229699998.0
2005-12-23 09:16:00,85.161,85.161,85.136,85.14,133199999.0
2005-12-23 09:17:00,85.163,85.186,85.154,85.172,205200004.0
2005-12-23 09:18:00,85.167,85.184,85.159,85.175,120399997.0
2005-12-23 09:19:00,85.173,85.18,85.148,85.148,239800000.0
2005-12-23 09:20:00,85.171,85.176,85.148,85.148,210099999.0
2005-12-23 09:21:00,85.171,85.179,85.15,85.157,188700001.0
2005-12-23 09:22:00,85.175,85.185,85.15,85.175,119100000.0
2005-12-23 09:23:00,85.172,85.174,85.152,85.16,194699996.0
2005-12-23 09:24:00,85.163,85.183,85.138,85.158,137499999.0
2005-12-23 09:25:00,85.18,85.185,85.157,85.161,197499997.0
2005-12-23 09:26:00,85.173,85.177,85.153,85.156,173899999.0
2005-12-23 09:27:00,85.167,85.176,85.142,85.15,198500002.0
2005-12-23 09:28:00,85.176,85.188,85.163,85.174,114199997.0
2005-12-23 09:29:00,85.172,85.179,85.151,85.154,196100000.0
2005-12-23 09:30:00,85.159,85.185,85.156,85.177,132099998.0
2005-12-23 09:31:00,85.172,85.19,85.168,85.187,233700003.0
2005-12-23 09:32:00,85.17,85.198,85.165,85.198,126300001.0
2005-12-23 09:33:00,85.184,85.223,85.181,85.223,172900000.0
2005-12-23 09:34:00,85.214,85.232,85.195,85.216,76800000.0
2005-12-23 09:35:00,85.217,85.233,85.214,85.229,122200001.0
2005-12-23 09:36:00,85.21,85.227,85.21,85.225,227799994.0
2005-12-23 09:37:00,85.221,85.221,85.201,85.206,129800000.0
2005-12-23 09:38:00,85.202,85.221,85.19,85.206,182499998.0
2005-12-23 09:39:00,85.212,85.218,85.187,85.206,221200000.0
2005-12-23 09:40:00,85.194,85.22,85.191,85.213,142899996.0
2005-12-23 09:41:00,85.212,85.212,85.179,85.184,161199999.0
2005-12-23 09:42:00,85.193,85.212,85.177,85.194,214100000.0
2005-12-23 09:43:00,85.206,85.223,85.193,85.213,228899997.0
2005-12-23 09:44:00,85.22,85.22,85.178,85.215,209500002.0
2005-12-23 09:45:00,85.218,85.234,85.205,85.221,153899999.0
2005-12-23 09:46:00,85.228,85.251,85.214,85.222,318900002.0
2005-12-23 09:47:00,85.22,85.245,85.208,85.229,147399998.0
2005-12-23 09:48:00,85.229,85.246,85.222,85.243,203399998.0
2005-12-23 09:49:00,85.252,85.261,85.235,85.255,264399996.0
2005-12-23 09:50:00,85.251,85.251,85.224,85.233,228000000.0
2005-12-23 09:51:00,85.208,85.244,85.208,85.242,147300000.0
2005-12-23 09:52:00,85.234,85.26,85.229,85.24,148700000.0
2005-12-23 09:53:00,85.23,85.267,85.223,85.267,233099998.0
2005-12-23 09:54:00,85.252,85.277,85.252,85.276,99400000.0
2005-12-23 09:55:00,85.255,85.272,85.221,85.242,180699999.0
2005-12-23 09:56:00,85.232,85.254,85.229,85.254,145600000.0
2005-12-23 09:57:00,85.258,85.267,85.235,85.244,194100001.0
2005-12-23 09:58:00,85.234,85.259,85.227,85.259,291100001.0
2005-12-23 09:59:00,85.257,85.286,85.244,85.268,191099999.0
2005-12-23 10:00:00,85.288,85.31,85.273,85.287,207500002.0
2005-12-23 10:01:00,85.302,85.338,85.302,85.332,126500000.0
2005-12-23 10:02:00,85.309,85.326,85.305,85.317,143800000.0
2005-12-23 10:03:00,85.317,85.317,85.282,85.291,166699999.0
2005-12-23 10:04:00,85.291,85.311,85.286,85.303,210400002.0
2005-12-23 10:05:00,85.291,85.291,85.257,85.266,124600000.0
2005-12-23 10:06:00,85.247,85.274,85.24,85.264,274199996.0
2005-12-23 10:07:00,85.262,85.262,85.236,85.236,322299993.0
2005-12-23 10:08:00,85.257,85.27,85.235,85.235,186099998.0
2005-12-23 10:09:00,85.255,85.269,85.242,85.245,135799999.0
2005-12-23 10:10:00,85.251,85.266,85.237,85.261,167600002.0
2005-12-23 10:11:00,85.272,85.278,85.255,85.266,90100001.0
2005-12-23 10:12:00,85.275,85.28,85.261,85.262,152999996.0
2005-12-23 10:13:00,85.245,85.267,85.242,85.26,97200000.0
2005-12-23 10:14:00,85.25,85.276,85.247,85.276,131900002.0
2005-12-23 10:15:00,85.264,85.285,85.261,85.271,93699998.0
2005-12-23 10:16:00,85.235,85.259,85.232,85.255,138599998.0
2005-12-23 10:17:00,85.236,85.27,85.236,85.269,215700000.0
2005-12-23 10:18:00,85.273,85.275,85.248,85.256,157999999.0
2005-12-23 10:19:00,85.237,85.264,85.232,85.254,212800003.0
2005-12-23 10:20:00,85.241,85.253,85.239,85.247,57400000.0
2005-12-23 10:21:00,85.216,85.24,85.216,85.233,181800000.0
2005-12-23 10:22:00,85.223,85.234,85.203,85.21,259899998.0
2005-12-23 10:23:00,85.226,85.226,85.193,85.193,112700000.0
2005-12-23 10:24:00,85.216,85.221,85.182,85.186,182300004.0
2005-12-23 10:25:00,85.189,85.23,85.189,85.23,99700000.0
2005-12-23 10:26:00,85.207,85.234,85.204,85.221,141200000.0
2005-12-23 10:27:00,85.211,85.225,85.196,85.209,271400001.0
2005-12-23 10:28:00,85.209,85.218,85.187,85.204,182300002.0
2005-12-23 10:29:00,85.213,85.217,85.188,85.206,161400002.0
2005-12-23 10:30:00,85.205,85.21,85.186,85.186,202199996.0
2005-12-23 10:31:00,85.21,85.213,85.183,85.183,230699998.0
2005-12-23 10:32:00,85.203,85.205,85.178,85.186,217499999.0
2005-12-23 10:33:00,85.198,85.203,85.168,85.194,194599999.0
2005-12-23 10:34:00,85.21,85.21,85.18,85.18,174999998.0
2005-12-23 10:35:00,85.208,85.208,85.174,85.189,200099998.0
2005-12-23 10:36:00,85.194,85.194,85.163,85.163,190099998.0
2005-12-23 10:37:00,85.161,85.186,85.159,85.173,136300002.0
2005-12-23 10:38:00,85.167,85.173,85.151,85.156,204800001.0
2005-12-23 10:39:00,85.157,85.176,85.146,85.17,168400001.0
2005-12-23 10:40:00,85.158,85.183,85.158,85.183,156999999.0
2005-12-23 10:41:00,85.171,85.185,85.15,85.164,260700001.0
2005-12-23 10:42:00,85.142,85.16,85.133,85.147,283399999.0
2005-12-23 10:43:00,85.139,85.145,85.112,85.112,237500001.0
2005-12-23 10:44:00,85.125,85.137,85.11,85.116,302199999.0
2005-12-23 10:45:00,85.121,85.129,85.096,85.103,223999997.0
2005-12-23 10:46:00,85.104,85.123,85.104,85.122,159400001.0
2005-12-23 10:47:00,85.102,85.118,85.079,85.095,165999998.0
2005-12-23 10:48:00,85.094,85.098,85.071,85.079,113900000.0
2005-12-23 10:49:00,85.085,85.098,85.074,85.097,282900002.0
2005-12-23 10:50:00,85.105,85.105,85.06,85.06,206999999.0
2005-12-23 10:51:00,85.098,85.113,85.084,85.089,185199997.0
2005-12-23 10:52:00,85.108,85.122,85.091,85.093,214200002.0
2005-12-23 10:53:00,85.116,85.116,85.084,85.084,218500005.0
2005-12-23 10:54:00,85.101,85.102,85.069,85.069,128800000.0
2005-12-23 10:55:00,85.092,85.099,85.071,85.079,174700003.0
2005-12-23 10:56:00,85.091,85.108,85.078,85.108,279099997.0
2005-12-23 10:57:00,85.106,85.12,85.095,85.098,165800001.0
2005-12-23 10:58:00,85.094,85.115,85.087,85.097,189700001.0
2005-12-23 10:59:00,85.083,85.11,85.083,85.099,225099997.0
2005-12-23 11:00:00,85.103,85.111,85.042,85.088,160700000.0
2005-12-23 11:01:00,85.103,85.118,85.086,85.103,157700000.0
2005-12-23 11:02:00,85.098,85.101,85.073,85.079,162600000.0
2005-12-23 11:03:00,85.072,85.092,85.056,85.078,185099999.0
2005-12-23 11:04:00,85.072,85.094,85.072,85.088,172099999.0
2005-12-23 11:05:00,85.102,85.102,85.075,85.084,203900001.0
2005-12-23 11:06:00,85.095,85.103,85.075,85.087,80999999.0
2005-12-23 11:07:00,85.1,85.112,85.081,85.091,246799999.0
2005-12-23 11:08:00,85.087,85.104,85.073,85.081,177900000.0
2005-12-23 11:09:00,85.094,85.107,85.078,85.098,204299999.0
2005-12-23 11:10:00,85.083,85.109,85.083,85.098,218000000.0
2005-12-23 11:11:00,85.097,85.104,85.076,85.084,106200000.0
2005-12-23 11:12:00,85.087,85.13,85.087,85.13,187700002.0
2005-12-23 11:13:00,85.12,85.137,85.107,85.137,205300003.0
2005-12-23 11:14:00,85.12,85.142,85.117,85.133,123999998.0
2005-12-23 11:15:00,85.119,85.14,85.112,85.115,197099999.0
2005-12-23 11:16:00,85.116,85.137,85.115,85.137,133999999.0
2005-12-23 11:17:00,85.136,85.154,85.128,85.151,188200001.0
2005-12-23 11:18:00,85.138,85.143,85.105,85.117,164500001.0
2005-12-23 11:19:00,85.133,85.155,85.123,85.141,268900004.0
2005-12-23 11:20:00,85.145,85.157,85.119,85.142,196699999.0
2005-12-23 11:21:00,85.149,85.162,85.141,85.158,117200000.0
2005-12-23 11:22:00,85.133,85.155,85.127,85.145,193600001.0
2005-12-23 11:23:00,85.119,85.138,85.108,85.132,188000003.0
2005-12-23 11:24:00,85.107,85.122,85.097,85.114,180000000.0
2005-12-23 11:25:00,85.099,85.115,85.089,85.114,186499999.0
2005-12-23 11:26:00,85.112,85.112,85.084,85.093,96600000.0
2005-12-23 11:27:00,85.114,85.114,85.099,85.1,163799999.0
2005-12-23 11:28:00,85.093,85.111,85.072,85.09,125500000.0
2005-12-23 11:29:00,85.098,85.116,85.086,85.103,90600000.0
2005-12-23 11:30:00,85.117,85.12,85.078,85.1,202799996.0
2005-12-23 11:31:00,85.119,85.135,85.11,85.128,177900003.0
2005-12-23 11:32:00,85.098,85.128,85.098,85.125,210800001.0
2005-12-23 11:33:00,85.106,85.123,85.089,85.114,244299998.0
2005-12-23 11:34:00,85.115,85.131,85.097,85.114,148999998.0
2005-12-23 11:35:00,85.142,85.142,85.108,85.108,133400002.0
2005-12-23 11:36:00,85.135,85.135,85.115,85.117,190099997.0
2005-12-23 11:37:00,85.108,85.128,85.107,85.128,275200000.0
2005-12-23 11:38:00,85.105,85.13,85.1,85.13,329899997.0
2005-12-23 11:39:00,85.114,85.142,85.114,85.141,118800000.0
2005-12-23 11:40:00,85.117,85.142,85.092,85.119,124099998.0
2005-12-23 11:41:00,85.138,85.138,85.109,85.117,259199998.0
2005-12-23 11:42:00,85.132,85.14,85.109,85.115,183800000.0
2005-12-23 11:43:00,85.111,85.133,85.108,85.133,225499998.0
2005-12-23 11:44:00,85.133,85.148,85.125,85.142,217899999.0
2005-12-23 11:45:00,85.146,85.151,85.119,85.13,370400002.0
2005-12-23 11:46:00,85.119,85.138,85.116,85.135,292500001.0
2005-12-23 11:47:00,85.13,85.164,85.13,85.15,289000000.0
2005-12-23 11:48:00,85.142,85.156,85.12,85.139,174099998.0
2005-12-23 11:49:00,85.135,85.154,85.123,85.139,207700001.0
2005-12-23 11:50:00,85.128,85.143,85.123,85.137,108299998.0
2005-12-23 11:51:00,85.15,85.172,85.137,85.147,280500003.0
2005-12-23 11:52:00,85.148,85.16,85.129,85.129,307700003.0
2005-12-23 11:53:00,85.142,85.166,85.141,85.163,106400000.0
2005-12-23 11:54:00,85.162,85.162,85.111,85.139,217700004.0
2005-12-23 11:55:00,85.165,85.172,85.138,85.142,246299997.0
2005-12-23 11:56:00,85.158,85.165,85.144,85.155,164099996.0
2005-12-23 11:57:00,85.139,85.152,85.125,85.138,192500000.0
2005-12-23 11:58:00,85.123,85.143,85.123,85.143,135100000.0
2005-12-23 11:59:00,85.136,85.143,85.115,85.115,242500000.0
2005-12-23 12:00:00,85.12,85.134,85.105,85.134,270599996.0
2005-12-23 12:01:00,85.115,85.131,85.11,85.124,131099999.0
2005-12-23 12:02:00,85.118,85.138,85.113,85.122,126700000.0
2005-12-23 12:03:00,85.124,85.136,85.097,85.13,135000002.0
2005-12-23 12:04:00,85.124,85.145,85.122,85.145,222900000.0
2005-12-23 12:05:00,85.144,85.145,85.119,85.123,229800000.0
2005-12-23 12:06:00,85.135,85.147,85.116,85.133,108200001.0
2005-12-23 12:07:00,85.138,85.165,85.108,85.158,242400002.0
2005-12-23 12:08:00,85.131,85.152,85.13,85.146,141000000.0
2005-12-23 12:09:00,85.128,85.144,85.124,85.14,104000002.0
2005-12-23 12:10:00,85.138,85.139,85.11,85.13,131200001.0
2005-12-23 12:11:00,85.117,85.142,85.113,85.134,295399999.0
2005-12-23 12:12:00,85.136,85.152,85.129,85.137,110600000.0
2005-12-23 12:13:00,85.12,85.149,85.115,85.132,187600001.0
2005-12-23 12:14:00,85.111,85.135,85.108,85.125,219799998.0
2005-12-23 12:15:00,85.107,85.129,85.104,85.108,100700001.0
2005-12-23 12:16:00,85.122,85.134,85.106,85.108,84699999.0
2005-12-23 12:17:00,85.123,85.13,85.105,85.105,128499999.0
2005-12-23 12:18:00,85.102,85.129,85.101,85.118,216699996.0
2005-12-23 12:19:00,85.093,85.123,85.087,85.102,215500000.0
2005-12-23 12:20:00,85.107,85.121,85.084,85.107,333400001.0
2005-12-23 12:21:00,85.118,85.125,85.094,85.094,216000001.0
2005-12-23 12:22:00,85.116,85.132,85.107,85.119,96500000.0
2005-12-23 12:23:00,85.109,85.128,85.095,85.128,276399995.0
2005-12-23 12:24:00,85.131,85.136,85.102,85.114,251199998.0
2005-12-23 12:25:00,85.118,85.138,85.098,85.125,287599999.0
2005-12-23 12:26:00,85.104,85.123,85.099,85.119,212200003.0
2005-12-23 12:27:00,85.104,85.127,85.085,85.119,305999997.0
2005-12-23 12:28:00,85.119,85.135,85.102,85.102,163900000.0
2005-12-23 12:29:00,85.125,85.13,85.097,85.118,155200003.0
2005-12-23 12:30:00,85.108,85.13,85.1,85.12,216300001.0
2005-12-23 12:31:00,85.13,85.13,85.096,85.096,54000000.0
2005-12-23 12:32:00,85.122,85.13,85.103,85.103,264999999.0
2005-12-23 12:33:00,85.12,85.127,85.1,85.1,219100002.0
2005-12-23 12:34:00,85.137,85.147,85.113,85.113,170900000.0
2005-12-23 12:35:00,85.127,85.127,85.103,85.106,204299997.0
2005-12-23 12:36:00,85.134,85.14,85.104,85.129,215100004.0
2005-12-23 12:37:00,85.118,85.154,85.118,85.152,241199999.0
2005-12-23 12:38:00,85.138,85.15,85.13,85.145,100300001.0
2005-12-23 12:39:00,85.132,85.145,85.118,85.138,124900000.0
2005-12-23 12:40:00,85.126,85.152,85.123,85.152,124899998.0
2005-12-23 12:41:00,85.142,85.144,85.112,85.125,143199997.0
2005-12-23 12:42:00,85.111,85.136,85.111,85.127,188299997.0
2005-12-23 12:43:00,85.109,85.143,85.105,85.124,261399998.0
2005-12-23 12:44:00,85.097,85.124,85.086,85.086,235100002.0
2005-12-23 12:45:00,85.108,85.108,85.078,85.084,123399997.0
2005-12-23 12:46:00,85.051,85.079,85.051,85.068,153899999.0
2005-12-23 12:47:00,85.069,85.077,85.027,85.054,263900001.0
2005-12-23 12:48:00,85.075,85.106,85.075,85.089,163700001.0
2005-12-23 12:49:00,85.071,85.088,85.06,85.088,251200000.0
2005-12-23 12:50:00,85.085,85.09,85.07,85.078,176300000.0
2005-12-23 12:51:00,85.088,85.099,85.07,85.084,234600003.0
2005-12-23 12:52:00,85.079,85.095,85.067,85.095,197000002.0
2005-12-23 12:53:00,85.085,85.094,85.05,85.05,175100000.0
2005-12-23 12:54:00,85.056,85.075,85.05,85.073,317099997.0
2005-12-23 12:55:00,85.084,85.095,85.076,85.084,184699999.0
2005-12-23 12:56:00,85.063,85.082,85.056,85.082,196399998.0
2005-12-23 12:57:00,85.064,85.092,85.055,85.063,170600001.0
2005-12-23 12:58:00,85.072,85.072,85.045,85.049,100900000.0
2005-12-23 12:59:00,85.057,85.075,85.045,85.061,158500000.0
2005-12-23 13:00:00,85.062,85.082,85.062,85.082,156399999.0
2005-12-23 13:01:00,85.074,85.079,85.055,85.062,194399997.0
2005-12-23 13:02:00,85.054,85.078,85.041,85.06,138000001.0
2005-12-23 13:03:00,85.077,85.077,85.017,85.028,200099999.0
2005-12-23 13:04:00,85.052,85.071,85.042,85.045,156000001.0
2005-12-23 13:05:00,85.055,85.081,85.04,85.056,261899996.0
2005-12-23 13:06:00,85.077,85.105,85.076,85.105,267099996.0
2005-12-23 13:07:00,85.111,85.13,85.09,85.125,170499999.0
2005-12-23 13:08:00,85.129,85.138,85.102,85.109,177899998.0
2005-12-23 13:09:00,85.085,85.115,85.084,85.1,201800000.0
2005-12-23 13:10:00,85.113,85.127,85.1,85.112,141200000.0
2005-12-23 13:11:00,85.108,85.108,85.084,85.094,151100004.0
2005-12-23 13:12:00,85.093,85.108,85.072,85.099,292299994.0
2005-12-23 13:13:00,85.096,85.105,85.074,85.097,90900000.0
2005-12-23 13:14:00,85.082,85.097,85.066,85.085,146499999.0
2005-12-23 13:15:00,85.087,85.092,85.071,85.072,233799998.0
2005-12-23 13:16:00,85.066,85.09,85.066,85.079,260899999.0
2005-12-23 13:17:00,85.07,85.08,85.05,85.065,153600000.0
2005-12-23 13:18:00,85.067,85.086,85.066,85.082,160099998.0
2005-12-23 13:19:00,85.05,85.083,85.025,85.039,313800004.0
2005-12-23 13:20:00,85.034,85.055,85.024,85.038,203799999.0
2005-12-23 13:21:00,85.041,85.054,85.023,85.028,230600000.0
2005-12-23 13:22:00,85.023,85.041,85.015,85.034,122599999.0
2005-12-23 13:23:00,85.019,85.039,85.017,85.033,184699999.0
2005-12-23 13:24:00,85.03,85.035,85.011,85.012,360000005.0
2005-12-23 13:25:00,85.02,85.02,84.998,85.008,175000000.0
2005-12-23 13:26:00,85.008,85.02,84.997,85.02,191100001.0
2005-12-23 13:27:00,85.007,85.024,84.992,85.007,294299999.0
2005-12-23 13:28:00,84.988,85.005,84.984,85.002,179400002.0
2005-12-23 13:29:00,84.996,85.001,84.975,84.984,151499999.0
2005-12-23 13:30:00,84.964,84.993,84.96,84.97,124700000.0
2005-12-23 13:31:00,84.962,84.973,84.941,84.954,183600000.0
2005-12-23 13:32:00,84.98,85.009,84.979,85.009,134899998.0
2005-12-23 13:33:00,84.999,85.0,84.969,84.97,206700001.0
2005-12-23 13:34:00,84.971,84.994,84.971,84.994,166000000.0
2005-12-23 13:35:00,85.0,85.003,84.981,84.991,130199999.0
2005-12-23 13:36:00,85.0,85.0,84.97,84.97,241299999.0
2005-12-23 13:37:00,85.004,85.025,84.99,84.991,309199998.0
2005-12-23 13:38:00,85.025,85.038,85.015,85.018,148399999.0
2005-12-23 13:39:00,85.042,85.056,85.02,85.034,177499998.0
2005-12-23 13:40:00,85.043,85.075,85.04,85.062,333700003.0
2005-12-23 13:41:00,85.036,85.047,85.019,85.039,174900000.0
2005-12-23 13:42:00,85.043,85.045,85.012,85.012,118800000.0
2005-12-23 13:43:00,85.023,85.032,84.999,85.001,171400001.0
2005-12-23 13:44:00,85.015,85.025,85.0,85.01,129700001.0
2005-12-23 13:45:00,85.023,85.033,84.983,85.015,213299997.0
2005-12-23 13:46:00,85.034,85.038,85.006,85.02,280500000.0
2005-12-23 13:47:00,85.005,85.042,85.005,85.042,189099998.0
2005-12-23 13:48:00,85.041,85.053,85.029,85.045,161700000.0
2005-12-23 13:49:00,85.03,85.059,85.024,85.058,307800000.0
2005-12-23 13:50:00,85.038,85.072,85.038,85.067,190300000.0
2005-12-23 13:51:00,85.053,85.065,85.042,85.053,106299999.0
2005-12-23 13:52:00,85.049,85.049,85.024,85.031,261800000.0
2005-12-23 13:53:00,85.036,85.06,85.026,85.06,226500000.0
2005-12-23 13:54:00,85.037,85.076,85.037,85.069,231199997.0
2005-12-23 13:55:00,85.073,85.073,85.043,85.044,237699999.0
2005-12-23 13:56:00,85.053,85.065,85.035,85.041,269599996.0
2005-12-23 13:57:00,85.037,85.083,85.037,85.083,224399999.0
2005-12-23 13:58:00,85.085,85.085,85.055,85.062,177699997.0
2005-12-23 13:59:00,85.074,85.137,85.065,85.137,192699998.0
2005-12-23 14:00:00,85.148,85.168,85.129,85.134,136900000.0
2005-12-23 14:01:00,85.107,85.151,85.107,85.137,197900000.0
2005-12-23 14:02:00,85.138,85.174,85.138,85.155,214200000.0
2005-12-23 14:03:00,85.127,85.149,85.106,85.121,194499996.0
2005-12-23 14:04:00,85.127,85.142,85.118,85.123,171400001.0
2005-12-23 14:05:00,85.106,85.13,85.102,85.13,234500003.0
2005-12-23 14:06:00,85.126,85.14,85.102,85.102,151600002.0
2005-12-23 14:07:00,85.097,85.124,85.087,85.1,229999996.0
2005-12-23 14:08:00,85.084,85.102,85.084,85.101,273600003.0
2005-12-23 14:09:00,85.103,85.109,85.069,85.069,193499996.0
2005-12-23 14:10:00,85.075,85.075,85.048,85.048,157499996.0
2005-12-23 14:11:00,85.061,85.061,85.025,85.025,283299998.0
2005-12-23 14:12:00,85.03,85.054,85.001,85.036,144199999.0
2005-12-23 14:13:00,85.038,85.054,85.032,85.054,198300003.0
2005-12-23 14:14:00,85.053,85.054,85.032,85.032,252800004.0
2005-12-23 14:15:00,85.028,85.05,85.017,85.05,198000000.0
2005-12-23 14:16:00,85.052,85.086,85.044,85.052,179100002.0
2005-12-23 14:17:00,85.044,85.074,85.044,85.054,185299999.0
2005-12-23 14:18:00,85.007,85.033,84.988,85.007,215800004.0
2005-12-23 14:19:00,85.009,85.014,84.97,84.989,314900000.0
2005-12-23 14:20:00,85.009,85.017,84.988,84.988,133700001.0
2005-12-23 14:21:00,84.991,84.991,84.938,84.941,111800000.0
2005-12-23 14:22:00,84.951,84.957,84.931,84.937,129599999.0
2005-12-23 14:23:00,84.954,84.968,84.934,84.948,97499998.0
2005-12-23 14:24:00,84.976,84.98,84.951,84.956,306000001.0
2005-12-23 14:25:00,84.936,84.96,84.902,84.919,152000003.0
2005-12-23 14:26:00,84.932,84.932,84.885,84.896,124200001.0
2005-12-23 14:27:00,84.91,84.916,84.886,84.886,133199999.0
2005-12-23 14:28:00,84.888,84.912,84.882,84.912,131700000.0
2005-12-23 14:29:00,84.93,84.931,84.904,84.909,260199993.0
2005-12-23 14:30:00,84.901,84.929,84.901,84.924,200000002.0
2005-12-23 14:31:00,84.933,84.95,84.924,84.929,195200001.0
2005-12-23 14:32:00,84.948,84.974,84.935,84.959,164500004.0
2005-12-23 14:33:00,84.965,84.987,84.95,84.956,244499993.0
2005-12-23 14:34:00,84.989,84.989,84.957,84.958,195599999.0
2005-12-23 14:35:00,84.963,84.989,84.959,84.974,149599995.0
2005-12-23 14:36:00,84.968,84.97,84.938,84.95,93900000.0
2005-12-23 14:37:00,84.961,84.997,84.961,84.99,241699999.0
2005-12-23 14:38:00,84.995,85.003,84.979,85.0,137799998.0
2005-12-23 14:39:00,85.002,85.002,84.978,84.98,113799999.0
2005-12-23 14:40:00,84.973,84.973,84.955,84.97,168200001.0
2005-12-23 14:41:00,84.942,84.965,84.893,84.955,175700002.0
2005-12-23 14:42:00,84.946,84.953,84.926,84.926,209599997.0
2005-12-23 14:43:00,84.949,84.961,84.93,84.944,136600000.0
2005-12-23 14:44:00,84.978,84.992,84.969,84.976,235900000.0
2005-12-23 14:45:00,84.973,84.973,84.952,84.958,146900002.0
2005-12-23 14:46:00,84.959,84.971,84.939,84.946,200699998.0
2005-12-23 14:47:00,84.953,84.955,84.923,84.929,187500000.0
2005-12-23 14:48:00,84.936,84.943,84.915,84.915,73500001.0
2005-12-23 14:49:00,84.913,84.945,84.913,84.945,66300000.0
2005-12-23 14:50:00,84.954,84.969,84.935,84.957,184800000.0
2005-12-23 14:51:00,84.973,84.987,84.958,84.962,190999998.0
2005-12-23 14:52:00,84.974,84.987,84.966,84.985,137799998.0
2005-12-23 14:53:00,84.985,84.996,84.97,84.978,194199999.0
2005-12-23 14:54:00,84.996,85.009,84.984,84.988,166100001.0
2005-12-23 14:55:00,84.979,84.998,84.972,84.99,180899997.0
2005-12-23 14:56:00,84.985,85.008,84.984,84.998,119199999.0
2005-12-23 14:57:00,85.008,85.023,84.996,84.996,85100000.0
2005-12-23 14:58:00,85.011,85.024,84.999,85.002,74200001.0
2005-12-23 14:59:00,85.01,85.029,84.989,85.007,226500003.0
2005-12-23 15:00:00,85.004,85.004,84.982,84.996,171900000.0
2005-12-23 15:01:00,84.991,84.997,84.944,84.976,194499999.0
2005-12-23 15:02:00,84.981,85.0,84.965,84.98,224699997.0
2005-12-23 15:03:00,84.966,84.975,84.945,84.958,162799999.0
2005-12-23 15:04:00,84.954,84.972,84.941,84.956,138899999.0
2005-12-23 15:05:00,84.964,84.977,84.947,84.963,222899999.0
2005-12-23 15:06:00,84.973,84.991,84.965,84.98,240199999.0
2005-12-23 15:07:00,84.935,84.98,84.894,84.975,189599996.0
2005-12-23 15:08:00,84.96,84.979,84.955,84.972,286600002.0
2005-12-23 15:09:00,84.953,84.979,84.941,84.965,292899999.0
2005-12-23 15:10:00,84.955,84.975,84.938,84.96,225999999.0
2005-12-23 15:11:00,84.97,84.987,84.956,84.97,128899999.0
2005-12-23 15:12:00,84.956,84.981,84.938,84.949,214000001.0
2005-12-23 15:13:00,84.955,84.99,84.955,84.982,197799999.0
2005-12-23 15:14:00,84.993,84.993,84.949,84.958,197500002.0
2005-12-23 15:15:00,84.93,84.952,84.91,84.92,221100000.0
2005-12-23 15:16:00,84.921,84.937,84.91,84.919,89000000.0
2005-12-23 15:17:00,84.927,84.938,84.904,84.916,148200001.0
2005-12-23 15:18:00,84.934,84.945,84.917,84.923,210999999.0
2005-12-23 15:19:00,84.928,85.007,84.916,84.982,225399999.0
2005-12-23 15:20:00,84.987,85.007,84.946,84.949,131999999.0
2005-12-23 15:21:00,84.933,84.949,84.915,84.929,115899999.0
2005-12-23 15:22:00,84.93,84.941,84.918,84.936,190099999.0
2005-12-23 15:23:00,84.937,84.944,84.925,84.928,195000002.0
2005-12-23 15:24:00,84.942,84.942,84.917,84.918,231900000.0
2005-12-23 15:25:00,84.92,84.937,84.912,84.937,84600000.0
2005-12-23 15:26:00,84.932,84.937,84.916,84.925,263999998.0
2005-12-23 15:27:00,84.91,84.93,84.894,84.918,147500001.0
2005-12-23 15:28:00,84.904,84.921,84.9,84.915,129700000.0
2005-12-23 15:29:00,84.918,84.94,84.901,84.94,271200000.0
2005-12-23 15:30:00,84.945,84.959,84.867,84.88,203700001.0
2005-12-23 15:31:00,84.85,84.87,84.85,84.87,127799999.0
2005-12-23 15:32:00,84.878,84.933,84.878,84.933,70699999.0
2005-12-23 15:33:00,84.93,84.961,84.923,84.945,208200001.0
2005-12-23 15:34:00,84.935,84.95,84.928,84.935,167699999.0
2005-12-23 15:35:00,84.925,84.958,84.925,84.945,134600002.0
2005-12-23 15:36:00,84.931,84.931,84.903,84.904,148800001.0
2005-12-23 15:37:00,84.896,84.927,84.89,84.915,204499998.0
2005-12-23 15:38:00,84.904,84.942,84.898,84.914,195700000.0
2005-12-23 15:39:00,84.92,84.981,84.908,84.964,203099996.0
2005-12-23 15:40:00,84.952,84.974,84.874,84.948,176900001.0
2005-12-23 15:41:00,84.952,84.958,84.929,84.951,331099997.0
2005-12-23 15:42:00,84.923,84.94,84.915,84.94,132399999.0
2005-12-23 15:43:00,84.926,84.947,84.915,84.937,230500003.0
2005-12-23 15:44:00,84.922,84.953,84.918,84.938,276500001.0
2005-12-23 15:45:00,84.948,84.976,84.93,84.93,151199999.0
2005-12-23 15:46:00,84.959,84.973,84.93,84.93,293400000.0
2005-12-23 15:47:00,84.936,84.976,84.934,84.97,190499998.0
2005-12-23 15:48:00,84.958,84.964,84.927,84.949,69900000.0
2005-12-23 15:49:00,84.962,84.963,84.924,84.935,182400000.0
2005-12-23 15:50:00,84.964,84.969,84.935,84.942,230500001.0
2005-12-23 15:51:00,84.945,84.963,84.932,84.957,181499997.0
2005-12-23 15:52:00,84.948,84.969,84.941,84.964,130400000.0
2005-12-23 15:53:00,84.953,84.978,84.953,84.973,124200002.0
2005-12-23 15:54:00,84.945,84.967,84.939,84.966,150400002.0
2005-12-23 15:55:00,84.956,84.987,84.956,84.956,188999999.0
2005-12-23 15:56:00,84.951,84.973,84.95,84.972,177800002.0
2005-12-23 15:57:00,84.954,84.954,84.915,84.916,191899998.0
2005-12-23 15:58:00,84.936,84.951,84.922,84.933,248900001.0
2005-12-23 15:59:00,84.955,84.978,84.938,84.96,161900001.0
2005-12-23 16:00:00,84.976,85.012,84.976,84.998,128000000.0
2005-12-23 16:01:00,84.975,84.999,84.96,84.991,121900001.0
2005-12-23 16:02:00,84.972,84.994,84.965,84.968,162300000.0
2005-12-23 16:03:00,84.989,85.003,84.955,84.982,87600000.0
2005-12-23 16:04:00,85.001,85.017,84.984,85.002,206000005.0
2005-12-23 16:05:00,84.999,84.999,84.951,84.954,185099999.0
2005-12-23 16:06:00,84.96,84.971,84.934,84.936,186400000.0
2005-12-23 16:07:00,84.941,84.96,84.932,84.947,138999999.0
2005-12-23 16:08:00,84.926,84.954,84.923,84.941,199900000.0
2005-12-23 16:09:00,84.939,84.967,84.939,84.967,322500003.0
2005-12-23 16:10:00,84.964,84.969,84.945,84.953,228199999.0
2005-12-23 16:11:00,84.938,84.959,84.925,84.947,125900000.0
2005-12-23 16:12:00,84.952,84.96,84.932,84.932,169099999.0
2005-12-23 16:13:00,84.938,84.943,84.924,84.926,145099999.0
2005-12-23 16:14:00,84.88,84.933,84.88,84.932,139899999.0
2005-12-23 16:15:00,84.916,84.954,84.909,84.934,176999995.0
2005-12-23 16:16:00,84.927,84.952,84.924,84.952,191900000.0
2005-12-23 16:17:00,84.951,84.957,84.9,84.942,220200002.0
2005-12-23 16:18:00,84.957,84.957,84.927,84.927,155099997.0
2005-12-23 16:19:00,84.953,84.953,84.932,84.932,73399999.0
2005-12-23 16:20:00,84.953,84.956,84.934,84.941,243999995.0
2005-12-23 16:21:00,84.955,84.96,84.932,84.934,204300001.0
2005-12-23 16:22:00,84.946,84.968,84.94,84.955,193199997.0
2005-12-23 16:23:00,84.944,84.957,84.926,84.942,299999998.0
2005-12-23 16:24:00,84.924,84.945,84.92,84.943,134099999.0
2005-12-23 16:25:00,84.942,84.943,84.904,84.904,158800000.0
2005-12-23 16:26:00,84.93,84.93,84.901,84.911,145599998.0
2005-12-23 16:27:00,84.923,84.939,84.895,84.912,293299999.0
2005-12-23 16:28:00,84.913,84.913,84.886,84.886,97199999.0
2005-12-23 16:29:00,84.878,84.898,84.873,84.887,292500000.0
2005-12-23 16:30:00,84.878,84.894,84.848,84.879,211799999.0
2005-12-23 16:31:00,84.892,84.894,84.871,84.874,188599999.0
2005-12-23 16:32:00,84.895,84.895,84.859,84.863,243100001.0
2005-12-23 16:33:00,84.868,84.89,84.866,84.884,214200002.0
2005-12-23 16:34:00,84.882,84.891,84.864,84.864,160200000.0
2005-12-23 16:35:00,84.844,84.866,84.844,84.859,89699999.0
2005-12-23 16:36:00,84.847,84.888,84.847,84.887,162200000.0
2005-12-23 16:37:00,84.909,84.909,84.863,84.867,155099999.0
2005-12-23 16:38:00,84.87,84.894,84.852,84.865,132100000.0
2005-12-23 16:39:00,84.861,84.89,84.855,84.872,234000001.0
2005-12-23 16:40:00,84.851,84.873,84.847,84.872,262899999.0
2005-12-23 16:41:00,84.866,84.869,84.842,84.853,121299998.0
2005-12-23 16:42:00,84.85,84.863,84.835,84.835,231700000.0
2005-12-23 16:43:00,84.846,84.856,84.826,84.839,177999998.0
2005-12-23 16:44:00,84.857,84.865,84.841,84.844,167600000.0
2005-12-23 16:45:00,84.853,84.866,84.839,84.841,230299996.0
2005-12-23 16:46:00,84.866,84.909,84.866,84.893,163200000.0
2005-12-23 16:47:00,84.902,84.918,84.897,84.918,159899997.0
2005-12-23 16:48:00,84.9,84.919,84.89,84.91,138700000.0
2005-12-23 16:49:00,84.907,84.92,84.895,84.913,197899999.0
2005-12-23 16:50:00,84.913,84.915,84.881,84.882,173799999.0
2005-12-23 16:51:00,84.888,84.913,84.888,84.909,226399999.0
2005-12-23 16:52:00,84.891,84.916,84.884,84.91,270299998.0
2005-12-23 16:53:00,84.892,84.921,84.889,84.906,238699997.0
2005-12-23 16:54:00,84.876,84.91,84.876,84.905,157600001.0
2005-12-23 16:55:00,84.902,84.912,84.88,84.88,134300000.0
2005-12-23 16:56:00,84.908,84.931,84.896,84.922,110300000.0
2005-12-23 16:57:00,84.906,84.931,84.902,84.926,190499999.0
2005-12-23 16:58:00,84.92,84.926,84.897,84.905,201399999.0
2005-12-23 16:59:00,84.905,84.92,84.886,84.893,158899999.0
2005-12-23 17:00:00,84.898,84.92,84.883,84.886,157200000.0
2005-12-23 17:01:00,84.904,84.943,84.893,84.905,198200000.0
2005-12-23 17:02:00,84.915,84.935,84.899,84.913,194100002.0
2005-12-23 17:03:00,84.911,84.923,84.876,84.901,248200001.0
2005-12-23 17:04:00,84.91,84.917,84.882,84.882,159399999.0
2005-12-23 17:05:00,84.885,84.885,84.843,84.843,64600000.0
2005-12-23 17:06:00,84.845,84.85,84.818,84.818,200099996.0
2005-12-23 17:07:00,84.815,84.845,84.815,84.845,129600002.0
2005-12-23 17:08:00,84.837,84.845,84.822,84.83,221099999.0
2005-12-23 17:09:00,84.828,84.857,84.814,84.821,141699996.0
2005-12-23 17:10:00,84.86,84.866,84.841,84.843,118300000.0
2005-12-23 17:11:00,84.844,84.876,84.842,84.876,228099999.0
2005-12-23 17:12:00,84.88,84.889,84.867,84.87,202199997.0
2005-12-23 17:13:00,84.879,84.879,84.849,84.861,222100002.0
2005-12-23 17:14:00,84.838,84.86,84.822,84.833,143900002.0
2005-12-23 17:15:00,84.817,84.829,84.803,84.824,239499999.0
2005-12-23 17:16:00,84.813,84.832,84.799,84.808,179000001.0
2005-12-23 17:17:00,84.796,84.812,84.774,84.774,187100003.0
2005-12-23 17:18:00,84.783,84.8,84.769,84.792,292900001.0
2005-12-23 17:19:00,84.782,84.787,84.746,84.763,112600000.0
2005-12-23 17:20:00,84.76,84.777,84.749,84.757,203700003.0
2005-12-23 17:21:00,84.775,84.784,84.755,84.763,258499999.0
2005-12-23 17:22:00,84.754,84.772,84.735,84.754,226900000.0
2005-12-23 17:23:00,84.76,84.775,84.745,84.751,160799999.0
2005-12-23 17:24:00,84.735,84.748,84.706,84.721,284399999.0
2005-12-23 17:25:00,84.713,84.726,84.697,84.705,198800002.0
2005-12-23 17:26:00,84.7,84.7,84.65,84.65,233799999.0
2005-12-23 17:27:00,84.648,84.677,84.648,84.677,143800000.0
2005-12-23 17:28:00,84.673,84.748,84.673,84.713,256699998.0
2005-12-23 17:29:00,84.716,84.727,84.694,84.714,185999999.0
2005-12-23 17:30:00,84.723,84.725,84.699,84.711,213499999.0
2005-12-23 17:31:00,84.72,84.733,84.702,84.708,107900000.0
2005-12-23 17:32:00,84.712,84.74,84.703,84.708,109299998.0
2005-12-23 17:33:00,84.663,84.688,84.584,84.587,230500002.0
2005-12-23 17:34:00,84.59,84.627,84.583,84.606,186600000.0
2005-12-23 17:35:00,84.6,84.644,84.59,84.628,188400001.0
2005-12-23 17:36:00,84.619,84.64,84.6,84.616,148600002.0
2005-12-23 17:37:00,84.596,84.644,84.59,84.644,118599999.0
2005-12-23 17:38:00,84.648,84.653,84.617,84.626,142800001.0
2005-12-23 17:39:00,84.645,84.672,84.643,84.666,118100001.0
2005-12-23 17:40:00,84.657,84.673,84.637,84.661,190400004.0
2005-12-23 17:41:00,84.65,84.665,84.61,84.636,281200003.0
2005-12-23 17:42:00,84.648,84.671,84.634,84.648,186100000.0
2005-12-23 17:43:00,84.656,84.681,84.64,84.663,130500001.0
2005-12-23 17:44:00,84.693,84.716,84.68,84.7,260099997.0
2005-12-23 17:45:00,84.7,84.713,84.68,84.695,235300000.0
2005-12-23 17:46:00,84.699,84.715,84.687,84.7,80000000.0
2005-12-23 17:47:00,84.673,84.722,84.673,84.722,124300000.0
2005-12-23 17:48:00,84.722,84.731,84.7,84.7,179400001.0
2005-12-23 17:49:00,84.695,84.716,84.676,84.693,178699999.0
2005-12-23 17:50:00,84.682,84.749,84.682,84.749,128100000.0
2005-12-23 17:51:00,84.743,84.759,84.719,84.722,176100000.0
2005-12-23 17:52:00,84.729,84.729,84.7,84.709,204999998.0
2005-12-23 17:53:00,84.717,84.731,84.696,84.725,147500001.0
2005-12-23 17:54:00,84.735,84.735,84.705,84.707,196700000.0
2005-12-23 17:55:00,84.714,84.73,84.692,84.705,182300001.0
2005-12-23 17:56:00,84.722,84.733,84.702,84.706,348300006.0
2005-12-23 17:57:00,84.711,84.717,84.682,84.684,222199999.0
2005-12-23 17:58:00,84.698,84.708,84.662,84.662,275399998.0
2005-12-23 17:59:00,84.676,84.687,84.654,84.654,245599998.0
2005-12-23 18:00:00,84.623,84.676,84.623,84.666,194099999.0
2005-12-23 18:01:00,84.661,84.706,84.661,84.678,1131100001.0
2005-12-23 18:02:00,84.74,84.77,84.72,84.76,2020899997.0
2005-12-23 18:03:00,84.702,84.711,84.679,84.692,2020899997.0
2005-12-23 18:04:00,84.698,84.707,84.674,84.69,1811599999.0
2005-12-23 18:05:00,84.702,84.705,84.671,84.701,1772900002.0
2005-12-23 18:06:00,84.695,84.706,84.673,84.705,1624500010.0
2005-12-23 18:07:00,84.678,84.701,84.666,84.696,2037600001.0
2005-12-23 18:08:00,84.673,84.695,84.65,84.673,2047600001.0
2005-12-23 18:09:00,84.676,84.694,84.664,84.675,1701399993.0
2005-12-23 18:10:00,84.67,84.67,84.639,84.641,1883699991.0
2005-12-23 18:11:00,84.64,84.655,84.616,84.637,1018899997.0
2005-12-23 18:12:00,84.637,84.655,84.622,84.628,1182299995.0
2005-12-23 18:13:00,84.641,84.656,84.621,84.635,1725600003.0
2005-12-23 18:14:00,84.641,84.671,84.633,84.671,1613999999.0
2005-12-23 18:15:00,84.75,84.77,84.73,84.76,802599997.0
2005-12-23 18:16:00,84.73,84.77,84.7,84.76,802599997.0
2005-12-23 18:17:00,84.64,84.67,84.632,84.664,802599997.0
2005-12-23 18:18:00,84.667,84.667,84.622,84.655,1190899994.0
2005-12-23 18:19:00,84.626,84.651,84.605,84.623,2035699995.0
2005-12-23 18:20:00,84.614,84.635,84.607,84.625,1416200003.0
2005-12-23 18:21:00,84.627,84.656,84.623,84.635,1546799999.0
2005-12-23 18:22:00,84.64,84.64,84.597,84.623,1516900001.0
2005-12-23 18:23:00,84.69,84.71,84.66,84.67,1551899999.0
2005-12-23 18:24:00,84.622,84.635,84.609,84.63,1551899999.0
2005-12-23 18:25:00,84.625,84.635,84.594,84.608,2127899998.0
2005-12-23 18:26:00,84.625,84.635,84.604,84.611,1423300001.0
2005-12-23 18:27:00,84.625,84.63,84.606,84.61,1320200000.0
2005-12-23 18:28:00,84.625,84.635,84.606,84.623,1298600003.0
2005-12-23 18:29:00,84.63,84.635,84.606,84.62,1442000005.0
2005-12-23 18:30:00,84.605,84.635,84.603,84.627,835099999.0
2005-12-23 18:31:00,84.62,84.639,84.614,84.634,981799999.0
2005-12-23 18:32:00,84.631,84.633,84.593,84.597,1674899995.0
2005-12-23 18:33:00,84.592,84.615,84.582,84.61,2110000001.0
2005-12-23 18:34:00,84.612,84.636,84.593,84.61,1538499999.0
2005-12-23 18:35:00,84.627,84.63,84.602,84.625,1543800004.0
2005-12-23 18:36:00,84.627,84.657,84.62,84.65,1544000000.0
2005-12-23 18:37:00,84.637,84.654,84.618,84.635,1105499998.0
2005-12-23 18:38:00,84.661,84.666,84.636,84.662,663999995.0
2005-12-23 18:39:00,84.655,84.686,84.652,84.686,496400001.0
2005-12-23 18:40:00,84.682,84.691,84.66,84.675,882399998.0
2005-12-23 18:41:00,84.676,84.696,84.669,84.684,656600000.0
2005-12-23 18:42:00,84.674,84.714,84.674,84.708,596899997.0
2005-12-23 18:43:00,84.702,84.728,84.694,84.71,1419199999.0
2005-12-23 18:44:00,84.709,84.729,84.696,84.716,795599990.0
2005-12-23 18:45:00,84.727,84.749,84.71,84.71,967500001.0
2005-12-23 18:46:00,84.735,84.747,84.714,84.725,551900000.0
2005-12-23 18:47:00,84.72,84.739,84.717,84.737,442700002.0
2005-12-23 18:48:00,84.739,84.75,84.727,84.73,710799990.0
2005-12-23 18:49:00,84.753,84.761,84.732,84.739,786899999.0
2005-12-23 18:50:00,84.749,84.779,84.737,84.76,1102799989.0
2005-12-23 18:51:00,84.75,84.774,84.742,84.755,463199999.0
2005-12-23 18:52:00,84.737,84.749,84.714,84.735,712899996.0
2005-12-23 18:53:00,84.707,84.727,84.661,84.679,849599991.0
2005-12-23 18:54:00,84.691,84.694,84.664,84.68,885099995.0
2005-12-23 18:55:00,84.658,84.687,84.655,84.675,1000799995.0
2005-12-23 18:56:00,84.673,84.694,84.656,84.677,602000006.0
2005-12-23 18:57:00,84.674,84.7,84.672,84.695,402899999.0
2005-12-23 18:58:00,84.684,84.703,84.656,84.66,1085500000.0
2005-12-23 18:59:00,84.654,84.667,84.638,84.648,799599996.0
2005-12-23 19:00:00,84.648,84.667,84.637,84.644,826999996.0
2005-12-23 19:01:00,84.658,84.685,84.651,84.672,486000004.0
2005-12-23 19:02:00,84.672,84.677,84.647,84.667,254599998.0
2005-12-23 19:03:00,84.665,84.665,84.626,84.626,702299998.0
2005-12-23 19:04:00,84.631,84.641,84.598,84.628,593799998.0
2005-12-23 19:05:00,84.649,84.655,84.619,84.621,419600001.0
2005-12-23 19:06:00,84.637,84.637,84.601,84.601,511600000.0
2005-12-23 19:07:00,84.616,84.664,84.616,84.653,963699996.0
2005-12-23 19:08:00,84.66,84.67,84.642,84.66,877799999.0
2005-12-23 19:09:00,84.643,84.678,84.638,84.665,891500000.0
2005-12-23 19:10:00,84.664,84.665,84.632,84.633,696700004.0
2005-12-23 19:11:00,84.643,84.669,84.643,84.664,100000001.0
2005-12-23 19:12:00,84.652,84.676,84.644,84.651,346699999.0
2005-12-23 19:13:00,84.668,84.672,84.631,84.67,518899996.0
2005-12-23 19:14:00,84.678,84.69,84.662,84.668,408600000.0
2005-12-23 19:15:00,84.666,84.685,84.649,84.666,970699990.0
2005-12-23 19:16:00,84.662,84.692,84.65,84.668,247899999.0
2005-12-23 19:17:00,84.685,84.69,84.669,84.671,553999998.0
2005-12-23 19:18:00,84.677,84.677,84.643,84.658,522399999.0
2005-12-23 19:19:00,84.66,84.662,84.632,84.637,556399997.0
2005-12-23 19:20:00,84.633,84.65,84.625,84.637,308900000.0
2005-12-23 19:21:00,84.623,84.638,84.602,84.633,261100002.0
2005-12-23 19:22:00,84.61,84.631,84.548,84.609,347899999.0
2005-12-23 19:23:00,84.615,84.616,84.572,84.582,1624099996.0
2005-12-23 19:24:00,84.578,84.604,84.566,84.591,637399996.0
2005-12-23 19:25:00,84.578,84.601,84.559,84.578,748199998.0
2005-12-23 19:26:00,84.579,84.621,84.578,84.59,1194599995.0
2005-12-23 19:27:00,84.565,84.594,84.557,84.578,999800000.0
2005-12-23 19:28:00,84.576,84.59,84.558,84.558,516700000.0
2005-12-23 19:29:00,84.561,84.565,84.531,84.547,598099998.0
2005-12-23 19:30:00,84.549,84.558,84.525,84.529,862299998.0
2005-12-23 19:31:00,84.523,84.546,84.512,84.537,477299996.0
2005-12-23 19:32:00,84.523,84.536,84.501,84.518,694000000.0
2005-12-23 19:33:00,84.512,84.514,84.477,84.492,707799999.0
2005-12-23 19:34:00,84.496,84.515,84.478,84.494,909000006.0
2005-12-23 19:35:00,84.514,84.535,84.501,84.527,731200004.0
2005-12-23 19:36:00,84.521,84.556,84.514,84.528,426300001.0
2005-12-23 19:37:00,84.531,84.541,84.515,84.529,269400003.0
2005-12-23 19:38:00,84.537,84.557,84.522,84.534,1198899998.0
2005-12-23 19:39:00,84.525,84.545,84.501,84.518,931299987.0
2005-12-23 19:40:00,84.538,84.557,84.518,84.528,627399994.0
2005-12-23 19:41:00,84.552,84.564,84.53,84.536,898999994.0
2005-12-23 19:42:00,84.517,84.539,84.507,84.528,522799996.0
2005-12-23 19:43:00,84.519,84.549,84.519,84.544,317300001.0
2005-12-23 19:44:00,84.551,84.559,84.52,84.52,602699992.0
2005-12-23 19:45:00,84.512,84.548,84.512,84.541,431899999.0
2005-12-23 19:46:00,84.513,84.552,84.513,84.543,376200004.0
2005-12-23 19:47:00,84.541,84.56,84.522,84.544,248199998.0
2005-12-23 19:48:00,84.566,84.578,84.534,84.564,833399997.0
2005-12-23 19:49:00,84.56,84.584,84.532,84.547,561299999.0
2005-12-23 19:50:00,84.575,84.581,84.548,84.548,386400001.0
2005-12-23 19:51:00,84.558,84.59,84.558,84.59,238400005.0
2005-12-23 19:52:00,84.598,84.615,84.569,84.583,547799996.0
2005-12-23 19:53:00,84.585,84.6,84.573,84.595,515700002.0
2005-12-23 19:54:00,84.593,84.597,84.567,84.567,750200000.0
2005-12-23 19:55:00,84.577,84.594,84.56,84.584,315800001.0
2005-12-23 19:56:00,84.58,84.59,84.562,84.565,288499999.0
2005-12-23 19:57:00,84.568,84.584,84.558,84.576,566300000.0
2005-12-23 19:58:00,84.575,84.578,84.553,84.555,868000005.0
2005-12-23 19:59:00,84.545,84.574,84.515,84.548,821100000.0
2005-12-23 20:00:00,84.551,84.569,84.536,84.545,353599999.0
2005-12-23 20:01:00,84.536,84.566,84.533,84.547,723300000.0
2005-12-23 20:02:00,84.553,84.559,84.534,84.536,487600001.0
2005-12-23 20:03:00,84.54,84.579,84.54,84.578,460699999.0
2005-12-23 20:04:00,84.586,84.586,84.521,84.561,259300002.0
2005-12-23 20:05:00,84.592,84.606,84.555,84.582,541800003.0
2005-12-23 20:06:00,84.577,84.6,84.555,84.565,858100001.0
2005-12-23 20:07:00,84.56,84.585,84.554,84.585,621400001.0
2005-12-23 20:08:00,84.576,84.588,84.559,84.581,520999997.0
2005-12-23 20:09:00,84.557,84.58,84.546,84.565,477099995.0
2005-12-23 20:10:00,84.551,84.578,84.549,84.578,782299994.0
2005-12-23 20:11:00,84.57,84.58,84.554,84.575,835400000.0
2005-12-23 20:12:00,84.562,84.582,84.552,84.58,1615399999.0
2005-12-23 20:13:00,84.564,84.578,84.544,84.563,615600001.0
2005-12-23 20:14:00,84.568,84.568,84.525,84.542,412700001.0
2005-12-23 20:15:00,84.529,84.548,84.524,84.524,771299998.0
2005-12-23 20:16:00,84.518,84.54,84.497,84.503,688099998.0
2005-12-23 20:17:00,84.528,84.537,84.506,84.506,307500000.0
2005-12-23 20:18:00,84.517,84.565,84.509,84.553,163700001.0
2005-12-23 20:19:00,84.571,84.581,84.551,84.581,383700003.0
2005-12-23 20:20:00,84.57,84.59,84.563,84.59,888599994.0
2005-12-23 20:21:00,84.583,84.588,84.56,84.576,636299995.0
2005-12-23 20:22:00,84.584,84.589,84.556,84.561,735300000.0
2005-12-23 20:23:00,84.56,84.586,84.559,84.58,497200001.0
2005-12-23 20:24:00,84.575,84.579,84.549,84.553,432400002.0
2005-12-23 20:25:00,84.563,84.574,84.539,84.539,504100002.0
2005-12-23 20:26:00,84.534,84.548,84.513,84.53,548000000.0
2005-12-23 20:27:00,84.533,84.539,84.516,84.518,415000002.0
2005-12-23 20:28:00,84.535,84.545,84.51,84.514,1016899998.0
2005-12-23 20:29:00,84.533,84.54,84.505,84.513,1625500002.0
2005-12-23 20:30:00,84.525,84.539,84.508,84.532,1427399995.0
2005-12-23 20:31:00,84.524,84.537,84.504,84.533,1082700001.0
2005-12-23 20:32:00,84.532,84.532,84.498,84.499,1275699994.0
2005-12-23 20:33:00,84.515,84.517,84.487,84.494,641700001.0
2005-12-23 20:34:00,84.501,84.518,84.489,84.51,446600002.0
2005-12-23 20:35:00,84.52,84.528,84.494,84.494,520200000.0
2005-12-23 20:36:00,84.506,84.546,84.506,84.546,525900000.0
2005-12-23 20:37:00,84.53,84.571,84.53,84.556,543600001.0
2005-12-23 20:38:00,84.56,84.56,84.523,84.53,1009600001.0
2005-12-23 20:39:00,84.538,84.563,84.536,84.56,548900000.0
2005-12-23 20:40:00,84.553,84.576,84.544,84.561,1175199998.0
2005-12-23 20:41:00,84.563,84.593,84.548,84.582,1050699998.0
2005-12-23 20:42:00,84.585,84.593,84.561,84.578,931299992.0
2005-12-23 20:43:00,84.568,84.592,84.564,84.579,1039800004.0
2005-12-23 20:44:00,84.575,84.58,84.551,84.573,754500000.0
2005-12-23 20:45:00,84.578,84.578,84.534,84.545,645199993.0
2005-12-23 20:46:00,84.538,84.553,84.52,84.54,637400003.0
2005-12-23 20:47:00,84.545,84.545,84.514,84.526,1029200001.0
2005-12-23 20:48:00,84.527,84.553,84.52,84.544,740899999.0
2005-12-23 20:49:00,84.531,84.556,84.526,84.553,519199997.0
2005-12-23 20:50:00,84.556,84.556,84.512,84.526,958799995.0
2005-12-23 20:51:00,84.513,84.536,84.513,84.534,408500002.0
2005-12-23 20:52:00,84.532,84.543,84.515,84.525,441399995.0
2005-12-23 20:53:00,84.529,84.554,84.525,84.54,1266399994.0
2005-12-23 20:54:00,84.537,84.55,84.513,84.527,476000002.0
2005-12-23 20:55:00,84.531,84.553,84.526,84.541,1104299999.0
2005-12-23 20:56:00,84.52,84.55,84.519,84.545,798700000.0
2005-12-23 20:57:00,84.544,84.544,84.514,84.522,804100005.0
2005-12-23 20:58:00,84.522,84.55,84.52,84.545,1325400000.0
2005-12-23 20:59:00,84.532,84.547,84.507,84.535,1110499995.0
2005-12-23 21:00:00,84.515,84.538,84.506,84.523,1375599994.0
2005-12-23 21:01:00,84.524,84.527,84.493,84.496,984199995.0
2005-12-23 21:02:00,84.504,84.52,84.5,84.515,418400003.0
2005-12-23 21:03:00,84.515,84.517,84.495,84.499,369599997.0
2005-12-23 21:04:00,84.497,84.52,84.48,84.505,446400003.0
2005-12-23 21:05:00,84.5,84.52,84.472,84.497,833399999.0
2005-12-23 21:06:00,84.5,84.52,84.492,84.515,648099998.0
2005-12-23 21:07:00,84.493,84.52,84.479,84.51,842899994.0
2005-12-23 21:08:00,84.498,84.52,84.486,84.512,898199999.0
2005-12-23 21:09:00,84.514,84.525,84.492,84.499,289299999.0
2005-12-23 21:10:00,84.496,84.515,84.472,84.507,764199997.0
2005-12-23 21:11:00,84.508,84.519,84.489,84.489,482200000.0
2005-12-23 21:12:00,84.505,84.533,84.504,84.531,220399997.0
2005-12-23 21:13:00,84.52,84.537,84.512,84.535,376299997.0
2005-12-23 21:14:00,84.532,84.537,84.508,84.509,702299996.0
2005-12-23 21:15:00,84.521,84.537,84.501,84.507,933400007.0
2005-12-23 21:16:00,84.514,84.551,84.512,84.551,687499999.0
2005-12-23 21:17:00,84.555,84.56,84.525,84.53,965399996.0
2005-12-23 21:18:00,84.538,84.56,84.522,84.56,782300001.0
2005-12-23 21:19:00,84.553,84.559,84.526,84.531,729099999.0
2005-12-23 21:20:00,84.523,84.547,84.518,84.528,1126399998.0
2005-12-23 21:21:00,84.55,84.571,84.542,84.553,944400001.0
2005-12-23 21:22:00,84.574,84.579,84.547,84.547,910899997.0
2005-12-23 21:23:00,84.565,84.57,84.546,84.55,784999999.0
2005-12-23 21:24:00,84.556,84.58,84.551,84.569,692699999.0
2005-12-23 21:25:00,84.541,84.585,84.541,84.573,880799995.0
2005-12-23 21:26:00,84.568,84.57,84.542,84.545,409199994.0
2005-12-23 21:27:00,84.556,84.561,84.528,84.533,429499993.0
2005-12-23 21:28:00,84.542,84.561,84.528,84.528,277299999.0
2005-12-23 21:29:00,84.532,84.555,84.532,84.55,722599995.0
2005-12-23 21:30:00,84.544,84.547,84.515,84.515,459799999.0
2005-12-23 21:31:00,84.54,84.545,84.515,84.53,317999996.0
2005-12-23 21:32:00,84.529,84.551,84.529,84.534,241800000.0
2005-12-23 21:33:00,84.56,84.583,84.558,84.576,482199996.0
2005-12-23 21:34:00,84.586,84.586,84.557,84.565,174299996.0
2005-12-23 21:35:00,84.565,84.582,84.554,84.575,456600000.0
2005-12-23 21:36:00,84.577,84.593,84.564,84.573,467600000.0
2005-12-23 21:37:00,84.59,84.594,84.557,84.568,648600000.0
2005-12-23 21:38:00,84.565,84.59,84.565,84.59,175200001.0
2005-12-23 21:39:00,84.593,84.6,84.576,84.58,367399999.0
2005-12-23 21:40:00,84.569,84.612,84.569,84.599,483100000.0
2005-12-23 21:41:00,84.59,84.61,84.589,84.605,411199997.0
2005-12-23 21:42:00,84.59,84.61,84.588,84.61,365599998.0
2005-12-23 21:43:00,84.592,84.608,84.569,84.596,362299996.0
2005-12-23 21:44:00,84.57,84.617,84.57,84.617,1019499996.0
2005-12-23 21:45:00,84.615,84.62,84.592,84.6,295900000.0
2005-12-23 21:46:00,84.618,84.628,84.603,84.608,167700000.0
2005-12-23 21:47:00,84.609,84.628,84.605,84.627,446899998.0
2005-12-23 21:48:00,84.613,84.626,84.58,84.605,666000002.0
2005-12-23 21:49:00,84.59,84.619,84.59,84.604,242799999.0
2005-12-23 21:50:00,84.59,84.62,84.59,84.62,219700001.0
2005-12-23 21:51:00,84.627,84.642,84.611,84.624,337100000.0
2005-12-23 21:52:00,84.624,84.641,84.619,84.635,156300001.0
2005-12-23 21:53:00,84.635,84.64,84.619,84.628,460500000.0
2005-12-23 21:54:00,84.61,84.639,84.61,84.625,230300002.0
2005-12-23 21:55:00,84.6,84.623,84.595,84.612,321900000.0
2005-12-23 21:56:00,84.613,84.625,84.593,84.593,184299997.0
2005-12-23 21:57:00,84.602,84.623,84.594,84.61,135200000.0
2005-12-23 21:58:00,84.597,84.62,84.597,84.615,118800001.0
2005-12-23 21:59:00,84.615,84.62,84.596,84.615,326699998.0
2005-12-23 22:00:00,84.612,84.612,84.587,84.588,573000002.0
2005-12-23 22:01:00,84.592,84.6,84.566,84.587,673000001.0
2005-12-23 22:02:00,84.578,84.606,84.572,84.585,630599993.0
2005-12-23 22:03:00,84.6,84.622,84.585,84.597,314699999.0
2005-12-23 22:04:00,84.6,84.63,84.599,84.63,686999996.0
2005-12-23 22:05:00,84.611,84.635,84.61,84.62,230700004.0
2005-12-23 22:06:00,84.6,84.628,84.594,84.628,250399997.0
2005-12-23 22:07:00,84.625,84.63,84.603,84.625,396600005.0
2005-12-23 22:08:00,84.622,84.624,84.602,84.602,180300003.0
2005-12-23 22:09:00,84.604,84.626,84.6,84.618,183300002.0
2005-12-23 22:10:00,84.62,84.638,84.606,84.634,235200002.0
2005-12-23 22:11:00,84.613,84.641,84.613,84.627,389799997.0
2005-12-23 22:12:00,84.61,84.64,84.6,84.64,361500001.0
2005-12-23 22:13:00,84.645,84.655,84.618,84.63,380599999.0
2005-12-23 22:14:00,84.624,84.65,84.621,84.64,291500002.0
2005-12-23 22:15:00,84.624,84.65,84.624,84.65,138999999.0
2005-12-23 22:16:00,84.639,84.657,84.622,84.655,503399994.0
2005-12-23 22:17:00,84.653,84.66,84.636,84.639,139900001.0
2005-12-23 22:18:00,84.656,84.666,84.635,84.644,374999999.0
2005-12-23 22:19:00,84.65,84.68,84.647,84.68,359000001.0
2005-12-23 22:20:00,84.673,84.695,84.666,84.683,246100002.0
2005-12-23 22:21:00,84.673,84.677,84.664,84.67,121899996.0
2005-12-23 22:22:00,84.686,84.69,84.672,84.672,364300001.0
2005-12-23 22:23:00,84.666,84.683,84.654,84.668,367499998.0
2005-12-23 22:24:00,84.656,84.681,84.648,84.663,355499998.0
2005-12-23 22:25:00,84.671,84.695,84.671,84.695,369300004.0
2005-12-23 22:26:00,84.673,84.692,84.665,84.686,209300001.0
2005-12-23 22:27:00,84.686,84.693,84.656,84.674,714499993.0
2005-12-23 22:28:00,84.679,84.7,84.671,84.7,452399996.0
2005-12-23 22:29:00,84.696,84.706,84.675,84.692,222900001.0
2005-12-23 22:30:00,84.71,84.731,84.695,84.712,124799998.0
2005-12-23 22:31:00,84.719,84.736,84.668,84.71,565300000.0
2005-12-23 22:32:00,84.715,84.72,84.685,84.692,313799998.0
2005-12-23 22:33:00,84.712,84.712,84.676,84.684,642299997.0
2005-12-23 22:34:00,84.675,84.695,84.656,84.689,650100004.0
2005-12-23 22:35:00,84.681,84.701,84.675,84.688,215600003.0
2005-12-23 22:36:00,84.683,84.69,84.668,84.671,309199998.0
2005-12-23 22:37:00,84.669,84.685,84.646,84.673,211800001.0
2005-12-23 22:38:00,84.682,84.688,84.65,84.673,162499996.0
2005-12-23 22:39:00,84.685,84.689,84.668,84.669,362799996.0
2005-12-23 22:40:00,84.688,84.699,84.663,84.678,224200001.0
2005-12-23 22:41:00,84.671,84.702,84.67,84.683,245600001.0
2005-12-23 22:42:00,84.671,84.672,84.634,84.634,154300001.0
2005-12-23 22:43:00,84.655,84.667,84.628,84.652,235800002.0
2005-12-23 22:44:00,84.653,84.669,84.601,84.601,435199998.0
2005-12-23 22:45:00,84.613,84.624,84.575,84.599,304800001.0
2005-12-23 22:46:00,84.597,84.64,84.582,84.61,362700003.0
2005-12-23 22:47:00,84.615,84.641,84.608,84.629,217700002.0
2005-12-23 22:48:00,84.633,84.634,84.6,84.6,391100000.0
2005-12-23 22:49:00,84.624,84.64,84.59,84.611,259900004.0
2005-12-23 22:50:00,84.638,84.643,84.605,84.623,162200000.0
2005-12-23 22:51:00,84.63,84.645,84.604,84.61,375600002.0
2005-12-23 22:52:00,84.606,84.63,84.601,84.619,132799999.0
2005-12-23 22:53:00,84.602,84.617,84.568,84.6,526899996.0
2005-12-23 22:54:00,84.603,84.61,84.578,84.582,205100001.0
2005-12-23 22:55:00,84.6,84.61,84.579,84.58,281200002.0
2005-12-23 22:56:00,84.609,84.642,84.594,84.603,197399999.0
2005-12-23 22:57:00,84.608,84.622,84.569,84.602,268199996.0
2005-12-23 22:58:00,84.628,84.63,84.58,84.609,233900001.0
2005-12-23 22:59:00,84.608,84.63,84.54,84.546,463400004.0
2005-12-23 23:00:00,84.62,84.64,84.609,84.625,257599994.0
2005-12-23 23:01:00,84.625,84.625,84.545,84.603,141699999.0
2005-12-23 23:02:00,84.625,84.63,84.608,84.61,185700001.0
2005-12-23 23:03:00,84.608,84.63,84.596,84.618,235499999.0
2005-12-23 23:04:00,84.609,84.628,84.592,84.617,218400000.0
2005-12-23 23:05:00,84.613,84.617,84.59,84.59,177200002.0
2005-12-23 23:06:00,84.605,84.62,84.58,84.605,144500000.0
2005-12-23 23:07:00,84.606,84.62,84.591,84.615,202899996.0
2005-12-23 23:08:00,84.61,84.62,84.591,84.606,110300000.0
2005-12-23 23:09:00,84.615,84.615,84.573,84.576,174300002.0
2005-12-23 23:10:00,84.61,84.615,84.587,84.587,160800000.0
2005-12-23 23:11:00,84.606,84.615,84.586,84.608,103100000.0
2005-12-23 23:12:00,84.596,84.61,84.59,84.61,153099998.0
2005-12-23 23:13:00,84.591,84.61,84.59,84.605,122799999.0
2005-12-23 23:14:00,84.606,84.617,84.592,84.596,193499998.0
2005-12-23 23:15:00,84.615,84.62,84.592,84.593,164699999.0
2005-12-23 23:16:00,84.615,84.62,84.597,84.6,203300001.0
2005-12-23 23:17:00,84.615,84.62,84.588,84.599,199699998.0
2005-12-23 23:18:00,84.615,84.622,84.6,84.612,192199999.0
2005-12-23 23:19:00,84.612,84.622,84.591,84.608,156000000.0
2005-12-23 23:20:00,84.61,84.615,84.588,84.588,224399998.0
2005-12-23 23:21:00,84.598,84.615,84.586,84.605,102300001.0
2005-12-23 23:22:00,84.604,84.634,84.6,84.633,277599995.0
2005-12-23 23:23:00,84.636,84.636,84.593,84.593,287200000.0
2005-12-23 23:24:00,84.633,84.665,84.612,84.651,109800000.0
2005-12-23 23:25:00,84.647,84.664,84.638,84.659,102499999.0
2005-12-23 23:26:00,84.65,84.66,84.623,84.623,152900001.0
2005-12-23 23:27:00,84.64,84.66,84.64,84.66,226200000.0
2005-12-23 23:28:00,84.659,84.678,84.648,84.658,196400004.0
2005-12-23 23:29:00,84.68,84.686,84.662,84.664,143200000.0
2005-12-23 23:30:00,84.675,84.675,84.646,84.646,140899999.0
2005-12-23 23:31:00,84.662,84.68,84.64,84.659,174899997.0
2005-12-23 23:32:00,84.669,84.678,84.647,84.664,114400000.0
2005-12-23 23:33:00,84.663,84.663,84.609,84.615,215899998.0
2005-12-23 23:34:00,84.609,84.64,84.6,84.618,316099998.0
2005-12-23 23:35:00,84.645,84.65,84.624,84.624,248900000.0
2005-12-23 23:36:00,84.645,84.65,84.622,84.622,281800004.0
2005-12-23 23:37:00,84.652,84.652,84.616,84.637,179100000.0
2005-12-23 23:38:00,84.642,84.673,84.631,84.646,212600001.0
2005-12-23 23:39:00,84.667,84.667,84.578,84.624,161500000.0
2005-12-23 23:40:00,84.641,84.657,84.623,84.643,201400001.0
2005-12-23 23:41:00,84.664,84.677,84.646,84.658,314499999.0
2005-12-23 23:42:00,84.677,84.677,84.64,84.655,342899997.0
2005-12-23 23:43:00,84.667,84.68,84.644,84.665,244800001.0
2005-12-23 23:44:00,84.668,84.68,84.659,84.675,162500001.0
2005-12-23 23:45:00,84.657,84.692,84.656,84.69,283400000.0
2005-12-23 23:46:00,84.69,84.69,84.651,84.66,155500002.0
2005-12-23 23:47:00,84.639,84.66,84.635,84.64,119600000.0
2005-12-23 23:48:00,84.64,84.66,84.64,84.66,119099998.0
2005-12-23 23:49:00,84.651,84.672,84.633,84.65,158200003.0
2005-12-23 23:50:00,84.635,84.655,84.627,84.64,123000001.0
2005-12-23 23:51:00,84.597,84.641,84.597,84.639,236000002.0
2005-12-23 23:52:00,84.64,84.64,84.607,84.619,279799996.0
2005-12-23 23:53:00,84.635,84.637,84.596,84.619,95500000.0
2005-12-23 23:54:00,84.62,84.635,84.62,84.635,70899999.0
2005-12-23 23:55:00,84.64,84.64,84.617,84.62,203400002.0
2005-12-23 23:56:00,84.62,84.64,84.62,84.64,133000000.0
2005-12-23 23:57:00,84.635,84.64,84.62,84.62,66500000.0
2005-12-23 23:58:00,84.635,84.64,84.615,84.615,236100001.0
2005-12-23 23:59:00,84.624,84.64,84.612,84.63,181399999.0
2005-12-26 00:00:00,84.756,84.756,84.727,84.73,151399998.0
2005-12-26 00:01:00,84.754,84.762,84.734,84.749,242400000.0
2005-12-26 00:02:00,84.747,84.747,84.706,84.712,267400001.0
2005-12-26 00:03:00,84.703,84.73,84.703,84.73,161100000.0
2005-12-26 00:04:00,84.735,84.735,84.695,84.713,205799999.0
2005-12-26 00:05:00,84.731,84.731,84.708,84.71,117100001.0
2005-12-26 00:06:00,84.738,84.738,84.71,84.721,157299997.0
2005-12-26 00:07:00,84.706,84.731,84.704,84.729,143100000.0
2005-12-26 00:08:00,84.728,84.732,84.708,84.708,142099998.0
2005-12-26 00:09:00,84.708,84.747,84.698,84.747,141200000.0
2005-12-26 00:10:00,84.708,84.734,84.694,84.716,296399996.0
2005-12-26 00:11:00,84.725,84.738,84.705,84.719,145400000.0
2005-12-26 00:12:00,84.724,84.741,84.722,84.736,133599999.0
2005-12-26 00:13:00,84.736,84.747,84.712,84.732,197700001.0
2005-12-26 00:14:00,84.745,84.745,84.708,84.708,250200004.0
2005-12-26 00:15:00,84.716,84.738,84.71,84.73,147400001.0
2005-12-26 00:16:00,84.719,84.732,84.706,84.723,153299999.0
2005-12-26 00:17:00,84.72,84.731,84.694,84.694,166400001.0
2005-12-26 00:18:00,84.728,84.737,84.694,84.694,240100002.0
2005-12-26 00:19:00,84.689,84.711,84.686,84.702,151499997.0
2005-12-26 00:20:00,84.702,84.71,84.686,84.687,183000002.0
2005-12-26 00:21:00,84.698,84.711,84.679,84.693,115200001.0
2005-12-26 00:22:00,84.689,84.735,84.689,84.724,247900002.0
2005-12-26 00:23:00,84.723,84.731,84.703,84.718,214700001.0
2005-12-26 00:24:00,84.635,84.668,84.629,84.655,207400001.0
2005-12-26 00:25:00,84.672,84.756,84.672,84.756,171799999.0
2005-12-26 00:26:00,84.679,84.702,84.656,84.667,181099998.0
2005-12-26 00:27:00,84.653,84.666,84.64,84.66,228399997.0
2005-12-26 00:28:00,84.652,84.654,84.622,84.622,250700001.0
2005-12-26 00:29:00,84.647,84.66,84.631,84.647,170100000.0
2005-12-26 00:30:00,84.669,84.796,84.669,84.796,190399997.0
2005-12-26 00:31:00,84.807,84.822,84.787,84.787,189800001.0
2005-12-26 00:32:00,84.746,84.754,84.726,84.726,168199998.0
2005-12-26 00:33:00,84.731,84.755,84.722,84.744,199599999.0
2005-12-26 00:34:00,84.699,84.771,84.699,84.771,183899997.0
2005-12-26 00:35:00,84.804,84.825,84.794,84.807,276199999.0
2005-12-26 00:36:00,84.809,84.828,84.8,84.828,252099996.0
2005-12-26 00:37:00,84.816,84.82,84.793,84.793,262099993.0
2005-12-26 00:38:00,84.808,84.828,84.792,84.805,306999997.0
2005-12-26 00:39:00,84.808,84.808,84.771,84.792,145999999.0
2005-12-26 00:40:00,84.766,84.805,84.766,84.79,206700000.0
2005-12-26 00:41:00,84.786,84.807,84.777,84.807,204500000.0
2005-12-26 00:42:00,84.75,84.766,84.727,84.739,326999999.0
2005-12-26 00:43:00,84.758,84.797,84.748,84.778,258799997.0
2005-12-26 00:44:00,84.737,84.763,84.736,84.753,191600001.0
2005-12-26 00:45:00,84.8,84.826,84.799,84.821,133899999.0
2005-12-26 00:46:00,84.792,84.792,84.773,84.785,110600000.0
2005-12-26 00:47:00,84.787,84.8,84.771,84.78,88800003.0
2005-12-26 00:48:00,84.764,84.777,84.746,84.766,188800000.0
2005-12-26 00:49:00,84.791,84.86,84.783,84.837,159700003.0
2005-12-26 00:50:00,84.811,84.83,84.796,84.83,208500000.0
2005-12-26 00:51:00,84.815,84.832,84.797,84.825,280199997.0
2005-12-26 00:52:00,84.808,84.852,84.808,84.848,165700001.0
2005-12-26 00:53:00,84.824,84.848,84.821,84.839,150899995.0
2005-12-26 00:54:00,84.811,84.821,84.793,84.793,225000002.0
2005-12-26 00:55:00,84.785,84.81,84.783,84.803,250999996.0
2005-12-26 00:56:00,84.808,84.815,84.785,84.785,70800001.0
2005-12-26 00:57:00,84.8,84.837,84.789,84.814,204599998.0
2005-12-26 00:58:00,84.825,84.857,84.814,84.837,245700001.0
2005-12-26 00:59:00,84.862,84.865,84.842,84.85,87100000.0
2005-12-26 01:00:00,84.823,84.851,84.808,84.829,274500001.0
2005-12-26 01:01:00,84.831,84.858,84.82,84.844,181699998.0
2005-12-26 01:02:00,84.821,84.854,84.813,84.83,203100000.0
2005-12-26 01:03:00,84.835,84.854,84.811,84.82,242699997.0
2005-12-26 01:04:00,84.84,84.85,84.819,84.819,174100000.0
2005-12-26 01:05:00,84.815,84.848,84.815,84.829,115300001.0
2005-12-26 01:06:00,84.829,84.845,84.819,84.827,216500000.0
2005-12-26 01:07:00,84.817,84.839,84.812,84.822,164899999.0
2005-12-26 01:08:00,84.799,84.822,84.783,84.794,266599997.0
2005-12-26 01:09:00,84.811,84.852,84.811,84.835,304199999.0
2005-12-26 01:10:00,84.802,84.832,84.799,84.831,151699999.0
2005-12-26 01:11:00,84.836,84.838,84.802,84.802,213600000.0
2005-12-26 01:12:00,84.792,84.815,84.786,84.807,171699999.0
2005-12-26 01:13:00,84.767,84.832,84.767,84.819,177999999.0
2005-12-26 01:14:00,84.797,84.821,84.774,84.805,214100000.0
2005-12-26 01:15:00,84.782,84.812,84.755,84.76,179499996.0
2005-12-26 01:16:00,84.718,84.742,84.717,84.734,61100000.0
2005-12-26 01:17:00,84.746,84.788,84.743,84.764,258300001.0
2005-12-26 01:18:00,84.738,84.821,84.738,84.819,118899999.0
2005-12-26 01:19:00,84.819,84.824,84.789,84.816,291199998.0
2005-12-26 01:20:00,84.768,84.808,84.768,84.79,220599998.0
2005-12-26 01:21:00,84.795,84.816,84.776,84.801,183700002.0
2005-12-26 01:22:00,84.762,84.812,84.759,84.783,157900000.0
2005-12-26 01:23:00,84.779,84.806,84.761,84.789,153600001.0
2005-12-26 01:24:00,84.796,84.818,84.781,84.814,221600000.0
2005-12-26 01:25:00,84.812,84.845,84.81,84.824,253999998.0
2005-12-26 01:26:00,84.772,84.822,84.772,84.821,245599999.0
2005-12-26 01:27:00,84.804,84.817,84.795,84.812,131400001.0
2005-12-26 01:28:00,84.775,84.791,84.756,84.756,147800000.0
2005-12-26 01:29:00,84.771,84.773,84.742,84.742,273100003.0
2005-12-26 01:30:00,84.769,84.8,84.764,84.792,199899998.0
2005-12-26 01:31:00,84.791,84.829,84.784,84.799,316199995.0
2005-12-26 01:32:00,84.76,84.78,84.715,84.715,181200002.0
2005-12-26 01:33:00,84.748,84.748,84.708,84.719,95400001.0
2005-12-26 01:34:00,84.71,84.746,84.687,84.723,131099998.0
2005-12-26 01:35:00,84.743,84.77,84.728,84.74,188399998.0
2005-12-26 01:36:00,84.718,84.751,84.7,84.727,193400000.0
2005-12-26 01:37:00,84.771,84.771,84.747,84.758,167799998.0
2005-12-26 01:38:00,84.717,84.737,84.71,84.723,144700002.0
2005-12-26 01:39:00,84.706,84.771,84.706,84.763,185999998.0
2005-12-26 01:40:00,84.771,84.808,84.752,84.787,341100000.0
2005-12-26 01:41:00,84.802,84.821,84.774,84.792,116600000.0
2005-12-26 01:42:00,84.768,84.8,84.764,84.764,205499998.0
2005-12-26 01:43:00,84.759,84.806,84.759,84.806,175700000.0
2005-12-26 01:44:00,84.77,84.814,84.743,84.788,182999998.0
2005-12-26 01:45:00,84.815,84.824,84.771,84.771,219100001.0
2005-12-26 01:46:00,84.752,84.809,84.749,84.805,190800001.0
2005-12-26 01:47:00,84.8,84.805,84.786,84.787,187599998.0
2005-12-26 01:48:00,84.779,84.81,84.779,84.798,264599997.0
2005-12-26 01:49:00,84.802,84.813,84.775,84.775,149700000.0
2005-12-26 01:50:00,84.735,84.795,84.713,84.782,160900000.0
2005-12-26 01:51:00,84.785,84.787,84.752,84.752,221200001.0
2005-12-26 01:52:00,84.726,84.766,84.726,84.763,208599996.0
2005-12-26 01:53:00,84.773,84.782,84.751,84.757,211700000.0
2005-12-26 01:54:00,84.751,84.786,84.74,84.752,188399998.0
2005-12-26 01:55:00,84.763,84.791,84.742,84.768,245199998.0
2005-12-26 01:56:00,84.718,84.756,84.718,84.752,159100002.0
2005-12-26 01:57:00,84.758,84.775,84.743,84.755,158599997.0
2005-12-26 01:58:00,84.729,84.744,84.701,84.721,136900001.0
2005-12-26 01:59:00,84.743,84.743,84.71,84.726,364099999.0
2005-12-26 02:00:00,84.71,84.864,84.698,84.815,156499999.0
2005-12-26 02:01:00,84.815,84.844,84.672,84.701,241500004.0
2005-12-26 02:02:00,84.695,84.721,84.658,84.682,68000000.0
2005-12-26 02:03:00,84.74,84.743,84.692,84.705,231899997.0
2005-12-26 02:04:00,84.725,84.748,84.709,84.739,181400000.0
2005-12-26 02:05:00,84.74,84.757,84.683,84.689,161399999.0
2005-12-26 02:06:00,84.718,84.744,84.718,84.736,169799997.0
2005-12-26 02:07:00,84.731,84.745,84.685,84.739,187700002.0
2005-12-26 02:08:00,84.729,84.749,84.698,84.745,220799998.0
2005-12-26 02:09:00,84.77,84.78,84.743,84.764,129399999.0
2005-12-26 02:10:00,84.745,84.765,84.694,84.694,171799998.0
2005-12-26 02:11:00,84.683,84.731,84.67,84.712,236299997.0
2005-12-26 02:12:00,84.707,84.726,84.669,84.669,307599997.0
2005-12-26 02:13:00,84.689,84.709,84.678,84.689,151899998.0
2005-12-26 02:14:00,84.689,84.743,84.678,84.701,296500000.0
2005-12-26 02:15:00,84.748,84.796,84.737,84.759,179500000.0
2005-12-26 02:16:00,84.722,84.774,84.718,84.754,168600000.0
2005-12-26 02:17:00,84.8,84.81,84.741,84.755,268200003.0
2005-12-26 02:18:00,84.725,84.792,84.722,84.778,214099999.0
2005-12-26 02:19:00,84.75,84.785,84.738,84.773,183600000.0
2005-12-26 02:20:00,84.782,84.784,84.72,84.728,314899999.0
2005-12-26 02:21:00,84.772,84.787,84.749,84.775,231300005.0
2005-12-26 02:22:00,84.713,84.734,84.713,84.734,74599999.0
2005-12-26 02:23:00,84.742,84.766,84.708,84.742,217299998.0
2005-12-26 02:24:00,84.745,84.778,84.726,84.726,211299999.0
2005-12-26 02:25:00,84.706,84.773,84.706,84.766,206699997.0
2005-12-26 02:26:00,84.745,84.803,84.745,84.781,326500000.0
2005-12-26 02:27:00,84.803,84.825,84.794,84.823,269499996.0
2005-12-26 02:28:00,84.831,84.831,84.786,84.789,290899995.0
2005-12-26 02:29:00,84.772,84.797,84.763,84.763,157700000.0
2005-12-26 02:30:00,84.783,84.793,84.721,84.732,113399999.0
2005-12-26 02:31:00,84.737,84.814,84.737,84.814,262999997.0
2005-12-26 02:32:00,84.772,84.784,84.74,84.745,249300000.0
2005-12-26 02:33:00,84.753,84.831,84.749,84.83,299999998.0
2005-12-26 02:34:00,84.823,84.837,84.786,84.819,261000000.0
2005-12-26 02:35:00,84.811,84.839,84.782,84.805,202800000.0
2005-12-26 02:36:00,84.782,84.821,84.774,84.782,176899997.0
2005-12-26 02:37:00,84.79,84.814,84.779,84.783,218400000.0
2005-12-26 02:38:00,84.821,84.848,84.77,84.779,208399996.0
2005-12-26 02:39:00,84.834,84.837,84.751,84.751,201799998.0
2005-12-26 02:40:00,84.813,84.836,84.77,84.77,176000002.0
2005-12-26 02:41:00,84.768,84.811,84.747,84.792,133199998.0
2005-12-26 02:42:00,84.817,84.831,84.804,84.804,133500002.0
2005-12-26 02:43:00,84.842,84.878,84.783,84.851,221100000.0
2005-12-26 02:44:00,84.867,84.925,84.84,84.898,162800000.0
2005-12-26 02:45:00,84.866,84.949,84.866,84.9,345699998.0
2005-12-26 02:46:00,84.902,84.916,84.868,84.88,162400000.0
2005-12-26 02:47:00,84.858,84.957,84.858,84.939,200600001.0
2005-12-26 02:48:00,84.906,84.945,84.891,84.928,134500000.0
2005-12-26 02:49:00,84.907,84.942,84.879,84.89,175699998.0
2005-12-26 02:50:00,84.857,84.917,84.846,84.88,240099998.0
2005-12-26 02:51:00,84.863,84.894,84.837,84.872,163900001.0
2005-12-26 02:52:00,84.851,84.917,84.851,84.893,175599998.0
2005-12-26 02:53:00,84.865,84.9,84.854,84.88,269699997.0
2005-12-26 02:54:00,84.844,84.847,84.781,84.781,129700000.0
2005-12-26 02:55:00,84.768,84.829,84.759,84.797,223599996.0
2005-12-26 02:56:00,84.805,84.817,84.768,84.782,279100001.0
2005-12-26 02:57:00,84.789,84.811,84.758,84.783,217400001.0
2005-12-26 02:58:00,84.791,84.804,84.762,84.766,200800002.0
2005-12-26 02:59:00,84.781,84.794,84.752,84.753,278899997.0
2005-12-26 03:00:00,84.775,84.811,84.763,84.809,204300000.0
2005-12-26 03:01:00,84.798,84.831,84.776,84.785,199099999.0
2005-12-26 03:02:00,84.751,84.809,84.751,84.809,189099999.0
2005-12-26 03:03:00,84.791,84.858,84.76,84.858,347000000.0
2005-12-26 03:04:00,84.823,84.832,84.743,84.798,191100000.0
2005-12-26 03:05:00,84.753,84.777,84.719,84.733,148900001.0
2005-12-26 03:06:00,84.755,84.78,84.721,84.721,198500000.0
2005-12-26 03:07:00,84.728,84.746,84.694,84.724,132699998.0
2005-12-26 03:08:00,84.707,84.729,84.695,84.698,278700003.0
2005-12-26 03:09:00,84.735,84.769,84.714,84.769,244599999.0
2005-12-26 03:10:00,84.758,84.81,84.741,84.81,234600001.0
2005-12-26 03:11:00,84.783,84.833,84.781,84.833,260400000.0
2005-12-26 03:12:00,84.783,84.825,84.734,84.785,293500002.0
2005-12-26 03:13:00,84.754,84.804,84.753,84.777,222200001.0
2005-12-26 03:14:00,84.76,84.779,84.723,84.731,229799998.0
2005-12-26 03:15:00,84.758,84.8,84.756,84.779,225399993.0
2005-12-26 03:16:00,84.765,84.797,84.763,84.797,218699996.0
2005-12-26 03:17:00,84.785,84.821,84.762,84.778,220500002.0
2005-12-26 03:18:00,84.784,84.802,84.762,84.762,256900006.0
2005-12-26 03:19:00,84.761,84.802,84.752,84.776,123299997.0
2005-12-26 03:20:00,84.798,84.814,84.771,84.79,281399997.0
2005-12-26 03:21:00,84.798,84.814,84.775,84.784,186000003.0
2005-12-26 03:22:00,84.839,84.844,84.795,84.795,132700000.0
2005-12-26 03:23:00,84.82,84.832,84.803,84.816,157600001.0
2005-12-26 03:24:00,84.804,84.839,84.803,84.825,255700001.0
2005-12-26 03:25:00,84.832,84.856,84.799,84.81,271200001.0
2005-12-26 03:26:00,84.818,84.872,84.808,84.828,219199997.0
2005-12-26 03:27:00,84.839,84.867,84.826,84.847,96800001.0
2005-12-26 03:28:00,84.82,84.87,84.82,84.836,160800001.0
2005-12-26 03:29:00,84.844,84.89,84.843,84.874,375999996.0
2005-12-26 03:30:00,84.858,84.888,84.847,84.867,174800000.0
2005-12-26 03:31:00,84.854,84.904,84.854,84.88,157200003.0
2005-12-26 03:32:00,84.872,84.879,84.827,84.835,216399999.0
2005-12-26 03:33:00,84.828,84.865,84.822,84.845,244399999.0
2005-12-26 03:34:00,84.827,84.863,84.807,84.842,183700001.0
2005-12-26 03:35:00,84.836,84.85,84.796,84.796,227499998.0
2005-12-26 03:36:00,84.822,84.83,84.776,84.776,244199998.0
2005-12-26 03:37:00,84.773,84.803,84.76,84.786,147999998.0
2005-12-26 03:38:00,84.752,84.8,84.752,84.774,221400003.0
2005-12-26 03:39:00,84.762,84.823,84.762,84.816,179500002.0
2005-12-26 03:40:00,84.786,84.827,84.786,84.794,291900001.0
2005-12-26 03:41:00,84.789,84.844,84.789,84.842,215300000.0
2005-12-26 03:42:00,84.804,84.834,84.792,84.794,207700002.0
2005-12-26 03:43:00,84.789,84.855,84.779,84.806,210199998.0
2005-12-26 03:44:00,84.832,84.842,84.813,84.821,252099999.0
2005-12-26 03:45:00,84.839,84.861,84.825,84.842,247200008.0
2005-12-26 03:46:00,84.82,84.86,84.813,84.845,368499999.0
2005-12-26 03:47:00,84.825,84.833,84.805,84.818,212500000.0
2005-12-26 03:48:00,84.84,84.862,84.82,84.82,363500000.0
2005-12-26 03:49:00,84.828,84.859,84.81,84.844,168199998.0
2005-12-26 03:50:00,84.815,84.851,84.805,84.847,196499999.0
2005-12-26 03:51:00,84.821,84.861,84.806,84.856,175500002.0
2005-12-26 03:52:00,84.825,84.847,84.803,84.837,307599997.0
2005-12-26 03:53:00,84.814,84.85,84.792,84.82,143900003.0
2005-12-26 03:54:00,84.781,84.834,84.78,84.81,231700003.0
2005-12-26 03:55:00,84.798,84.836,84.781,84.816,90700000.0
2005-12-26 03:56:00,84.803,84.848,84.796,84.848,186200002.0
2005-12-26 03:57:00,84.855,84.855,84.799,84.799,191099999.0
2005-12-26 03:58:00,84.777,84.835,84.777,84.821,104300000.0
2005-12-26 03:59:00,84.838,84.839,84.797,84.805,282799998.0
2005-12-26 04:00:00,84.774,84.825,84.765,84.79,371700005.0
2005-12-26 04:01:00,84.8,84.816,84.781,84.781,220099999.0
2005-12-26 04:02:00,84.784,84.821,84.774,84.782,204000000.0
2005-12-26 04:03:00,84.788,84.816,84.769,84.807,234599996.0
2005-12-26 04:04:00,84.775,84.814,84.762,84.808,91000000.0
2005-12-26 04:05:00,84.79,84.822,84.785,84.822,153900000.0
2005-12-26 04:06:00,84.776,84.802,84.753,84.775,213200004.0
2005-12-26 04:07:00,84.808,84.827,84.779,84.81,224400001.0
2005-12-26 04:08:00,84.776,84.811,84.77,84.803,165300000.0
2005-12-26 04:09:00,84.809,84.816,84.761,84.766,225499997.0
2005-12-26 04:10:00,84.785,84.793,84.702,84.787,268399997.0
2005-12-26 04:11:00,84.795,84.805,84.768,84.768,119100000.0
2005-12-26 04:12:00,84.783,84.802,84.772,84.774,200299998.0
2005-12-26 04:13:00,84.779,84.799,84.754,84.798,218399999.0
2005-12-26 04:14:00,84.787,84.809,84.777,84.788,234800001.0
2005-12-26 04:15:00,84.752,84.802,84.752,84.786,223800000.0
2005-12-26 04:16:00,84.791,84.81,84.764,84.809,400699998.0
2005-12-26 04:17:00,84.772,84.805,84.765,84.791,240100000.0
2005-12-26 04:18:00,84.788,84.803,84.77,84.777,123799999.0
2005-12-26 04:19:00,84.786,84.813,84.774,84.792,214500000.0
2005-12-26 04:20:00,84.775,84.815,84.772,84.787,295200000.0
2005-12-26 04:21:00,84.79,84.825,84.766,84.807,274300003.0
2005-12-26 04:22:00,84.809,84.845,84.801,84.823,181800000.0
2005-12-26 04:23:00,84.822,84.829,84.796,84.796,301999998.0
2005-12-26 04:24:00,84.799,84.835,84.795,84.822,128500000.0
2005-12-26 04:25:00,84.8,84.837,84.792,84.824,248099995.0
2005-12-26 04:26:00,84.793,84.824,84.79,84.802,221199999.0
2005-12-26 04:27:00,84.798,84.834,84.783,84.828,184100004.0
2005-12-26 04:28:00,84.795,84.811,84.776,84.776,111100000.0
2005-12-26 04:29:00,84.774,84.789,84.756,84.757,148400001.0
2005-12-26 04:30:00,84.775,84.809,84.769,84.782,267399998.0
2005-12-26 04:31:00,84.785,84.815,84.785,84.805,256500000.0
2005-12-26 04:32:00,84.78,84.825,84.772,84.818,284100005.0
2005-12-26 04:33:00,84.783,84.816,84.773,84.785,312200001.0
2005-12-26 04:34:00,84.799,84.833,84.759,84.771,148800001.0
2005-12-26 04:35:00,84.774,84.81,84.768,84.782,156400002.0
2005-12-26 04:36:00,84.768,84.796,84.768,84.796,114800001.0
2005-12-26 04:37:00,84.785,84.821,84.77,84.791,102600000.0
2005-12-26 04:38:00,84.797,84.807,84.766,84.785,178299998.0
2005-12-26 04:39:00,84.775,84.804,84.759,84.777,208499998.0
2005-12-26 04:40:00,84.764,84.804,84.758,84.773,169799999.0
2005-12-26 04:41:00,84.779,84.82,84.779,84.815,260500001.0
2005-12-26 04:42:00,84.788,84.831,84.772,84.799,238199996.0
2005-12-26 04:43:00,84.791,84.82,84.779,84.806,203700002.0
2005-12-26 04:44:00,84.807,84.815,84.774,84.799,180900000.0
2005-12-26 04:45:00,84.783,84.833,84.783,84.806,240200000.0
2005-12-26 04:46:00,84.79,84.833,84.79,84.821,313000002.0
2005-12-26 04:47:00,84.791,84.831,84.791,84.831,259799999.0
2005-12-26 04:48:00,84.821,84.836,84.793,84.804,187699998.0
2005-12-26 04:49:00,84.817,84.827,84.789,84.801,236000003.0
2005-12-26 04:50:00,84.814,84.836,84.789,84.8,220500000.0
2005-12-26 04:51:00,84.8,84.832,84.79,84.802,250500000.0
2005-12-26 04:52:00,84.844,84.844,84.796,84.814,126799999.0
2005-12-26 04:53:00,84.819,84.842,84.764,84.829,314300002.0
2005-12-26 04:54:00,84.796,84.836,84.777,84.809,310000001.0
2005-12-26 04:55:00,84.797,84.834,84.796,84.81,186800001.0
2005-12-26 04:56:00,84.772,84.828,84.757,84.811,166800001.0
2005-12-26 04:57:00,84.796,84.836,84.782,84.836,171199999.0
2005-12-26 04:58:00,84.83,84.835,84.794,84.794,131899998.0
2005-12-26 04:59:00,84.799,84.836,84.795,84.803,240700002.0
2005-12-26 05:00:00,84.796,84.832,84.788,84.832,260699998.0
2005-12-26 05:01:00,84.821,84.821,84.786,84.786,125500000.0
2005-12-26 05:02:00,84.797,84.836,84.787,84.814,148000000.0
2005-12-26 05:03:00,84.809,84.843,84.8,84.843,145400000.0
2005-12-26 05:04:00,84.796,84.844,84.793,84.826,156900001.0
2005-12-26 05:05:00,84.828,84.859,84.81,84.827,130600000.0
2005-12-26 05:06:00,84.8,84.846,84.8,84.831,207600000.0
2005-12-26 05:07:00,84.845,84.845,84.8,84.8,248600000.0
2005-12-26 05:08:00,84.827,84.839,84.809,84.809,210399999.0
2005-12-26 05:09:00,84.823,84.856,84.809,84.812,323999999.0
2005-12-26 05:10:00,84.805,84.837,84.802,84.837,197600000.0
2005-12-26 05:11:00,84.837,84.864,84.814,84.846,288799997.0
2005-12-26 05:12:00,84.839,84.854,84.828,84.849,219600002.0
2005-12-26 05:13:00,84.826,84.846,84.814,84.832,177100001.0
2005-12-26 05:14:00,84.842,84.842,84.806,84.813,140200001.0
2005-12-26 05:15:00,84.805,84.863,84.805,84.842,330100002.0
2005-12-26 05:16:00,84.843,84.879,84.816,84.86,231599999.0
2005-12-26 05:17:00,84.857,84.891,84.841,84.85,302100001.0
2005-12-26 05:18:00,84.833,84.854,84.818,84.845,220800000.0
2005-12-26 05:19:00,84.841,84.861,84.833,84.834,139099999.0
2005-12-26 05:20:00,84.849,84.849,84.819,84.819,137600000.0
2005-12-26 05:21:00,84.843,84.88,84.843,84.872,227300002.0
2005-12-26 05:22:00,84.858,84.885,84.831,84.861,273000002.0
2005-12-26 05:23:00,84.889,84.895,84.857,84.857,217600001.0
2005-12-26 05:24:00,84.876,84.901,84.866,84.878,127599998.0
2005-12-26 05:25:00,84.857,84.918,84.857,84.911,236299997.0
2005-12-26 05:26:00,84.88,84.884,84.85,84.85,177599999.0
2005-12-26 05:27:00,84.872,84.893,84.86,84.863,95599999.0
2005-12-26 05:28:00,84.912,84.921,84.795,84.865,183999999.0
2005-12-26 05:29:00,84.859,84.89,84.853,84.877,301500002.0
2005-12-26 05:30:00,84.843,84.879,84.829,84.845,202699996.0
2005-12-26 05:31:00,84.841,84.852,84.82,84.822,225300000.0
2005-12-26 05:32:00,84.834,84.868,84.815,84.824,193399998.0
2005-12-26 05:33:00,84.841,84.87,84.832,84.855,177100000.0
2005-12-26 05:34:00,84.846,84.872,84.843,84.865,163200001.0
2005-12-26 05:35:00,84.853,84.89,84.848,84.872,182500003.0
2005-12-26 05:36:00,84.853,84.889,84.845,84.869,167199998.0
2005-12-26 05:37:00,84.857,84.887,84.842,84.855,204600003.0
2005-12-26 05:38:00,84.856,84.893,84.844,84.89,251600001.0
2005-12-26 05:39:00,84.881,84.904,84.864,84.883,215099999.0
2005-12-26 05:40:00,84.871,84.888,84.843,84.871,156999999.0
2005-12-26 05:41:00,84.893,84.893,84.845,84.845,302899998.0
2005-12-26 05:42:00,84.872,84.891,84.86,84.86,87399999.0
2005-12-26 05:43:00,84.871,84.9,84.863,84.863,293499994.0
2005-12-26 05:44:00,84.853,84.868,84.808,84.83,169899999.0
2005-12-26 05:45:00,84.806,84.861,84.805,84.861,222800002.0
2005-12-26 05:46:00,84.818,84.882,84.805,84.866,163199999.0
2005-12-26 05:47:00,84.829,84.859,84.829,84.857,221499998.0
2005-12-26 05:48:00,84.827,84.87,84.827,84.836,170899999.0
2005-12-26 05:49:00,84.824,84.877,84.824,84.858,234400000.0
2005-12-26 05:50:00,84.863,84.905,84.852,84.857,117200001.0
2005-12-26 05:51:00,84.847,84.874,84.832,84.874,138600000.0
2005-12-26 05:52:00,84.866,84.873,84.846,84.846,198800001.0
2005-12-26 05:53:00,84.838,84.873,84.836,84.865,277500000.0
2005-12-26 05:54:00,84.844,84.87,84.834,84.85,223100002.0
2005-12-26 05:55:00,84.868,84.881,84.827,84.827,166900001.0
2005-12-26 05:56:00,84.867,84.888,84.847,84.862,130499998.0
2005-12-26 05:57:00,84.871,84.879,84.845,84.854,142399998.0
2005-12-26 05:58:00,84.834,84.854,84.834,84.849,217800001.0
2005-12-26 05:59:00,84.834,84.878,84.827,84.867,111100000.0
2005-12-26 06:00:00,84.852,84.922,84.852,84.897,201000001.0
2005-12-26 06:01:00,84.902,84.907,84.867,84.885,242400003.0
2005-12-26 06:02:00,84.906,84.947,84.884,84.924,168800000.0
2005-12-26 06:03:00,84.901,84.952,84.901,84.95,294700000.0
2005-12-26 06:04:00,84.924,84.94,84.912,84.93,213000003.0
2005-12-26 06:05:00,84.931,84.959,84.917,84.935,194299997.0
2005-12-26 06:06:00,84.923,84.949,84.877,84.892,175299999.0
2005-12-26 06:07:00,84.927,84.949,84.899,84.921,192999999.0
2005-12-26 06:08:00,84.912,84.957,84.912,84.942,202500000.0
2005-12-26 06:09:00,84.948,84.974,84.933,84.941,183900000.0
2005-12-26 06:10:00,84.905,84.938,84.89,84.915,154700000.0
2005-12-26 06:11:00,84.949,84.949,84.888,84.888,159000000.0
2005-12-26 06:12:00,84.912,84.959,84.905,84.946,254900002.0
2005-12-26 06:13:00,84.933,84.94,84.899,84.916,168099999.0
2005-12-26 06:14:00,84.904,84.953,84.896,84.925,215700004.0
2005-12-26 06:15:00,84.924,84.956,84.913,84.933,258300000.0
2005-12-26 06:16:00,84.942,84.958,84.896,84.896,232299999.0
2005-12-26 06:17:00,84.895,84.947,84.88,84.947,161099996.0
2005-12-26 06:18:00,84.956,84.957,84.93,84.93,222200000.0
2005-12-26 06:19:00,84.945,84.964,84.884,84.897,236999998.0
2005-12-26 06:20:00,84.925,84.981,84.91,84.957,149299998.0
2005-12-26 06:21:00,85.0,85.007,84.943,84.949,201600000.0
2005-12-26 06:22:00,84.943,84.974,84.924,84.96,237299999.0
2005-12-26 06:23:00,84.955,84.973,84.929,84.947,137700000.0
2005-12-26 06:24:00,84.953,84.985,84.932,84.962,277600001.0
2005-12-26 06:25:00,84.986,84.986,84.907,84.924,307599996.0
2005-12-26 06:26:00,84.907,84.979,84.904,84.954,167899999.0
2005-12-26 06:27:00,84.948,85.002,84.948,84.979,191700002.0
2005-12-26 06:28:00,84.92,84.977,84.92,84.977,87200001.0
2005-12-26 06:29:00,84.943,84.971,84.917,84.971,172000001.0
2005-12-26 06:30:00,84.95,84.981,84.931,84.943,86700000.0
2005-12-26 06:31:00,84.935,85.002,84.93,84.985,157099999.0
2005-12-26 06:32:00,84.964,85.0,84.955,84.989,179099999.0
2005-12-26 06:33:00,85.002,85.018,84.982,84.999,209799999.0
2005-12-26 06:34:00,84.968,85.035,84.968,85.035,126300002.0
2005-12-26 06:35:00,85.004,85.027,84.967,85.02,255399995.0
2005-12-26 06:36:00,85.005,85.022,84.964,84.98,159699998.0
2005-12-26 06:37:00,84.985,85.025,84.966,84.998,208900002.0
2005-12-26 06:38:00,84.979,85.017,84.973,85.01,283300003.0
2005-12-26 06:39:00,84.972,84.994,84.966,84.98,160999999.0
2005-12-26 06:40:00,84.975,85.024,84.967,84.981,204900000.0
2005-12-26 06:41:00,85.0,85.002,84.971,84.99,234300002.0
2005-12-26 06:42:00,84.934,84.991,84.931,84.991,232599999.0
2005-12-26 06:43:00,84.988,85.002,84.967,84.993,272599998.0
2005-12-26 06:44:00,84.975,85.011,84.966,84.988,160400002.0
2005-12-26 06:45:00,84.996,85.023,84.993,84.993,161399999.0
2005-12-26 06:46:00,84.963,85.021,84.958,85.016,189000001.0
2005-12-26 06:47:00,84.992,85.013,84.979,85.004,182400000.0
2005-12-26 06:48:00,85.013,85.038,84.984,85.034,205700000.0
2005-12-26 06:49:00,85.006,85.026,84.994,85.008,155199999.0
2005-12-26 06:50:00,84.982,85.023,84.982,85.013,115100000.0
2005-12-26 06:51:00,84.993,85.017,84.968,84.983,222300000.0
2005-12-26 06:52:00,84.961,85.012,84.953,84.981,173199999.0
2005-12-26 06:53:00,84.997,85.025,84.983,85.023,184699997.0
2005-12-26 06:54:00,85.027,85.034,84.975,84.98,247299997.0
2005-12-26 06:55:00,84.982,85.013,84.98,85.003,157300000.0
2005-12-26 06:56:00,84.977,85.05,84.977,85.049,217199998.0
2005-12-26 06:57:00,85.049,85.057,84.988,84.988,202599999.0
2005-12-26 06:58:00,84.981,85.019,84.981,85.002,181500002.0
2005-12-26 06:59:00,84.988,85.011,84.974,84.989,271299995.0
2005-12-26 07:00:00,84.971,85.036,84.971,85.036,117300000.0
2005-12-26 07:01:00,85.012,85.012,84.971,84.971,257000003.0
2005-12-26 07:02:00,84.989,85.012,84.97,85.004,247199998.0
2005-12-26 07:03:00,84.985,85.001,84.958,84.958,180700004.0
2005-12-26 07:04:00,84.969,84.994,84.957,84.981,256899995.0
2005-12-26 07:05:00,84.976,85.01,84.972,84.99,208700001.0
2005-12-26 07:06:00,84.988,85.014,84.972,84.994,76300000.0
2005-12-26 07:07:00,84.99,85.012,84.958,84.993,155599998.0
2005-12-26 07:08:00,85.003,85.022,84.984,85.017,197799999.0
2005-12-26 07:09:00,84.987,85.028,84.983,84.989,171599998.0
2005-12-26 07:10:00,84.988,85.041,84.978,85.032,91000000.0
2005-12-26 07:11:00,85.022,85.045,85.01,85.019,130799998.0
2005-12-26 07:12:00,85.037,85.037,84.986,84.997,209400001.0
2005-12-26 07:13:00,84.992,85.017,84.969,84.978,172699999.0
2005-12-26 07:14:00,84.996,85.002,84.98,84.989,250400000.0
2005-12-26 07:15:00,84.986,85.013,84.97,84.978,212599998.0
2005-12-26 07:16:00,84.942,85.022,84.942,85.02,304700000.0
2005-12-26 07:17:00,85.002,85.017,84.975,84.977,234099999.0
2005-12-26 07:18:00,84.989,85.009,84.968,84.98,143699998.0
2005-12-26 07:19:00,84.988,85.022,84.976,85.004,277200002.0
2005-12-26 07:20:00,85.003,85.019,84.979,85.001,157299997.0
2005-12-26 07:21:00,85.005,85.021,84.983,84.983,162500000.0
2005-12-26 07:22:00,84.976,85.018,84.975,84.988,190499997.0
2005-12-26 07:23:00,84.976,85.013,84.976,85.013,263199998.0
2005-12-26 07:24:00,85.007,85.007,84.965,84.985,184700000.0
2005-12-26 07:25:00,84.993,85.052,84.993,85.046,292300004.0
2005-12-26 07:26:00,85.014,85.042,85.004,85.017,266699997.0
2005-12-26 07:27:00,85.008,85.044,85.006,85.018,235199997.0
2005-12-26 07:28:00,85.016,85.037,85.002,85.005,180299998.0
2005-12-26 07:29:00,85.008,85.038,85.002,85.038,145100001.0
2005-12-26 07:30:00,85.001,85.026,84.991,85.0,122100002.0
2005-12-26 07:31:00,84.982,85.014,84.975,85.001,150400003.0
2005-12-26 07:32:00,84.975,85.009,84.975,84.996,198799997.0
2005-12-26 07:33:00,85.02,85.02,84.907,84.929,257200000.0
2005-12-26 07:34:00,84.972,84.988,84.948,84.953,170499998.0
2005-12-26 07:35:00,84.956,84.998,84.952,84.975,282099997.0
2005-12-26 07:36:00,84.987,85.027,84.974,85.027,270500000.0
2005-12-26 07:37:00,85.047,85.05,84.997,85.006,166699999.0
2005-12-26 07:38:00,84.989,85.012,84.974,84.985,203900000.0
2005-12-26 07:39:00,85.021,85.029,84.994,85.01,172499999.0
2005-12-26 07:40:00,85.0,85.016,84.981,85.006,205700001.0
2005-12-26 07:41:00,85.015,85.015,84.97,84.977,166499996.0
2005-12-26 07:42:00,84.976,85.016,84.972,84.98,188399997.0
2005-12-26 07:43:00,84.974,85.003,84.964,84.985,163200001.0
2005-12-26 07:44:00,84.992,85.014,84.983,84.999,237399998.0
2005-12-26 07:45:00,84.988,85.024,84.988,85.007,200400000.0
2005-12-26 07:46:00,84.952,85.018,84.952,85.016,147000001.0
2005-12-26 07:47:00,85.005,85.024,84.971,85.004,175100000.0
2005-12-26 07:48:00,85.003,85.02,84.975,84.984,265400002.0
2005-12-26 07:49:00,84.978,85.016,84.973,84.985,251499998.0
2005-12-26 07:50:00,84.99,85.03,84.975,85.011,231300001.0
2005-12-26 07:51:00,85.009,85.047,85.001,85.014,230200000.0
2005-12-26 07:52:00,85.0,85.04,84.975,84.992,295499999.0
2005-12-26 07:53:00,84.985,85.026,84.971,85.026,175199996.0
2005-12-26 07:54:00,84.961,85.0,84.956,84.977,319500003.0
2005-12-26 07:55:00,84.986,85.024,84.975,85.002,258200002.0
2005-12-26 07:56:00,84.988,85.013,84.973,85.002,186700000.0
2005-12-26 07:57:00,84.974,84.994,84.971,84.984,213299999.0
2005-12-26 07:58:00,84.982,85.001,84.971,84.981,185199996.0
2005-12-26 07:59:00,84.991,85.023,84.983,85.005,244800002.0
2005-12-26 08:00:00,84.994,85.026,84.971,85.022,277900002.0
2005-12-26 08:01:00,85.025,85.025,84.991,84.994,240999999.0
2005-12-26 08:02:00,85.015,85.04,84.997,84.997,184100002.0
2005-12-26 08:03:00,84.987,85.015,84.978,84.995,145199997.0
2005-12-26 08:04:00,84.996,85.008,84.975,84.979,167099998.0
2005-12-26 08:05:00,84.986,85.019,84.974,84.991,331200003.0
2005-12-26 08:06:00,84.993,85.033,84.988,85.003,147700002.0
2005-12-26 08:07:00,85.002,85.032,84.979,84.994,334700000.0
2005-12-26 08:08:00,85.0,85.034,84.995,85.012,257699997.0
2005-12-26 08:09:00,84.982,85.029,84.982,85.013,220199999.0
2005-12-26 08:10:00,84.973,85.032,84.961,85.017,208299997.0
2005-12-26 08:11:00,84.984,85.022,84.984,85.0,205499999.0
2005-12-26 08:12:00,84.964,85.051,84.956,85.051,191200000.0
2005-12-26 08:13:00,85.042,85.042,84.996,84.998,291299999.0
2005-12-26 08:14:00,84.987,85.016,84.978,84.985,123400002.0
2005-12-26 08:15:00,84.994,85.029,84.987,85.009,206300001.0
2005-12-26 08:16:00,85.004,85.026,84.986,85.0,125900001.0
2005-12-26 08:17:00,84.997,85.017,84.98,85.009,194499999.0
2005-12-26 08:18:00,85.016,85.047,85.007,85.01,256300000.0
2005-12-26 08:19:00,84.987,85.019,84.985,85.01,162200001.0
2005-12-26 08:20:00,84.967,85.002,84.956,84.988,160299998.0
2005-12-26 08:21:00,84.995,85.009,84.967,84.993,298600000.0
2005-12-26 08:22:00,84.991,85.019,84.98,84.997,242800000.0
2005-12-26 08:23:00,84.993,85.007,84.978,84.987,199199998.0
2005-12-26 08:24:00,84.999,85.003,84.974,84.982,125799999.0
2005-12-26 08:25:00,84.949,85.018,84.949,85.018,165500001.0
2005-12-26 08:26:00,84.987,85.029,84.987,85.028,112500001.0
2005-12-26 08:27:00,85.012,85.033,84.969,84.985,129799997.0
2005-12-26 08:28:00,85.0,85.014,84.981,84.996,249799999.0
2005-12-26 08:29:00,84.994,85.011,84.981,85.011,219700002.0
2005-12-26 08:30:00,84.98,85.034,84.974,85.0,115099999.0
2005-12-26 08:31:00,85.008,85.021,84.987,84.988,199299997.0
2005-12-26 08:32:00,84.99,85.036,84.99,85.007,170299998.0
2005-12-26 08:33:00,85.011,85.04,85.001,85.008,239399999.0
2005-12-26 08:34:00,84.999,85.036,84.985,85.003,115600000.0
2005-12-26 08:35:00,85.002,85.041,85.002,85.035,103800001.0
2005-12-26 08:36:00,85.062,85.062,84.999,85.024,171700001.0
2005-12-26 08:37:00,85.038,85.057,85.017,85.03,232400000.0
2005-12-26 08:38:00,85.035,85.076,85.021,85.059,211799998.0
2005-12-26 08:39:00,85.076,85.109,85.041,85.05,169499998.0
2005-12-26 08:40:00,85.07,85.151,85.07,85.122,264899999.0
2005-12-26 08:41:00,85.077,85.11,85.061,85.085,110399999.0
2005-12-26 08:42:00,85.07,85.097,85.067,85.071,198800002.0
2005-12-26 08:43:00,85.071,85.109,85.06,85.076,178600000.0
2005-12-26 08:44:00,85.063,85.095,85.042,85.057,306800000.0
2005-12-26 08:45:00,85.058,85.089,85.042,85.089,115899998.0
2005-12-26 08:46:00,85.062,85.076,85.035,85.035,185299999.0
2005-12-26 08:47:00,85.047,85.078,85.031,85.061,179300000.0
2005-12-26 08:48:00,85.085,85.085,85.034,85.034,101800001.0
2005-12-26 08:49:00,85.059,85.081,85.042,85.052,211199999.0
2005-12-26 08:50:00,85.059,85.075,85.028,85.05,164599998.0
2005-12-26 08:51:00,85.067,85.083,85.05,85.05,263000000.0
2005-12-26 08:52:00,85.073,85.102,85.063,85.07,137899999.0
2005-12-26 08:53:00,85.066,85.115,85.058,85.087,276199997.0
2005-12-26 08:54:00,85.07,85.116,85.065,85.101,86400000.0
2005-12-26 08:55:00,85.104,85.145,85.099,85.109,149699999.0
2005-12-26 08:56:00,85.088,85.119,85.086,85.115,158500000.0
2005-12-26 08:57:00,85.11,85.117,85.09,85.091,196500001.0
2005-12-26 08:58:00,85.103,85.11,85.066,85.066,200000002.0
2005-12-26 08:59:00,85.088,85.114,85.069,85.081,168400000.0
2005-12-26 09:00:00,85.084,85.122,85.069,85.069,201800001.0
2005-12-26 09:01:00,85.069,85.089,85.063,85.088,173400001.0
2005-12-26 09:02:00,85.098,85.125,85.09,85.096,182199996.0
2005-12-26 09:03:00,85.097,85.117,85.089,85.11,378099997.0
2005-12-26 09:04:00,85.071,85.103,85.058,85.058,279999998.0
2005-12-26 09:05:00,85.092,85.109,85.06,85.06,297899996.0
2005-12-26 09:06:00,85.086,85.104,85.067,85.087,164800000.0
2005-12-26 09:07:00,85.086,85.128,85.082,85.128,121500000.0
2005-12-26 09:08:00,85.101,85.111,85.078,85.098,268899999.0
2005-12-26 09:09:00,85.089,85.138,85.075,85.138,134699997.0
2005-12-26 09:10:00,85.129,85.129,85.087,85.099,148299999.0
2005-12-26 09:11:00,85.123,85.139,85.097,85.115,128700000.0
2005-12-26 09:12:00,85.1,85.129,85.1,85.119,135199998.0
2005-12-26 09:13:00,85.109,85.135,85.106,85.106,143100000.0
2005-12-26 09:14:00,85.112,85.129,85.084,85.084,209900000.0
2005-12-26 09:15:00,85.082,85.117,85.077,85.1,175199999.0
2005-12-26 09:16:00,85.093,85.125,85.086,85.119,153399999.0
2005-12-26 09:17:00,85.122,85.134,85.09,85.09,166499998.0
2005-12-26 09:18:00,85.084,85.123,85.076,85.087,216000005.0
2005-12-26 09:19:00,85.089,85.118,85.073,85.088,225599997.0
2005-12-26 09:20:00,85.099,85.102,85.069,85.069,177499998.0
2005-12-26 09:21:00,85.095,85.108,85.072,85.072,184000002.0
2005-12-26 09:22:00,85.09,85.101,85.062,85.098,174699999.0
2005-12-26 09:23:00,85.059,85.091,85.059,85.075,340600003.0
2005-12-26 09:24:00,85.092,85.102,85.042,85.057,171699995.0
2005-12-26 09:25:00,85.062,85.092,85.054,85.076,139399998.0
2005-12-26 09:26:00,85.062,85.103,85.048,85.078,332099997.0
2005-12-26 09:27:00,85.083,85.102,85.068,85.085,104700000.0
2005-12-26 09:28:00,85.086,85.105,85.063,85.063,202100000.0
2005-12-26 09:29:00,85.038,85.101,85.038,85.095,181699998.0
2005-12-26 09:30:00,85.03,85.08,85.03,85.073,153700001.0
2005-12-26 09:31:00,85.05,85.069,85.043,85.066,169299996.0
2005-12-26 09:32:00,85.069,85.069,85.03,85.043,258100002.0
2005-12-26 09:33:00,85.034,85.069,85.034,85.044,240599997.0
2005-12-26 09:34:00,85.032,85.083,85.02,85.082,236500001.0
2005-12-26 09:35:00,85.036,85.075,85.018,85.045,244599999.0
2005-12-26 09:36:00,85.057,85.081,85.041,85.07,130900002.0
2005-12-26 09:37:00,85.048,85.074,85.041,85.073,244000000.0
2005-12-26 09:38:00,85.099,85.1,85.05,85.066,184899998.0
2005-12-26 09:39:00,85.093,85.093,85.054,85.066,179599998.0
2005-12-26 09:40:00,85.062,85.086,85.048,85.065,187300004.0
2005-12-26 09:41:00,85.083,85.1,85.064,85.094,87500000.0
2005-12-26 09:42:00,85.064,85.081,85.045,85.055,150599999.0
2005-12-26 09:43:00,85.056,85.103,85.038,85.072,172300000.0
2005-12-26 09:44:00,85.081,85.086,85.035,85.058,190699998.0
2005-12-26 09:45:00,85.049,85.114,85.049,85.107,107100000.0
2005-12-26 09:46:00,85.071,85.143,85.068,85.074,263100002.0
2005-12-26 09:47:00,85.104,85.119,85.041,85.041,210999998.0
2005-12-26 09:48:00,85.001,85.023,85.001,85.021,151999999.0
2005-12-26 09:49:00,85.03,85.03,84.993,85.002,333100001.0
2005-12-26 09:50:00,85.064,85.081,85.028,85.049,251799996.0
2005-12-26 09:51:00,85.06,85.07,85.032,85.048,176200001.0
2005-12-26 09:52:00,85.051,85.068,85.015,85.021,253600002.0
2005-12-26 09:53:00,85.015,85.049,84.994,85.02,270199998.0
2005-12-26 09:54:00,85.023,85.078,85.022,85.038,137800000.0
2005-12-26 09:55:00,85.023,85.042,85.014,85.036,259799998.0
2005-12-26 09:56:00,85.021,85.056,85.008,85.056,155599997.0
2005-12-26 09:57:00,85.03,85.082,84.963,84.967,209000004.0
2005-12-26 09:58:00,85.027,85.072,85.005,85.056,231499999.0
2005-12-26 09:59:00,85.027,85.047,84.997,85.002,223099996.0
2005-12-26 10:00:00,85.023,85.076,85.023,85.049,189699998.0
2005-12-26 10:01:00,85.057,85.064,85.03,85.041,230500000.0
2005-12-26 10:02:00,85.035,85.08,85.021,85.021,205599998.0
2005-12-26 10:03:00,85.06,85.096,85.038,85.038,224299997.0
2005-12-26 10:04:00,85.031,85.06,85.031,85.058,179700000.0
2005-12-26 10:05:00,85.026,85.083,85.026,85.042,285599999.0
2005-12-26 10:06:00,85.043,85.082,85.032,85.065,272600000.0
2005-12-26 10:07:00,85.038,85.092,85.038,85.049,222999995.0
2005-12-26 10:08:00,85.051,85.089,85.037,85.066,270699997.0
2005-12-26 10:09:00,85.058,85.084,85.046,85.046,222099998.0
2005-12-26 10:10:00,85.049,85.078,85.018,85.051,219900000.0
2005-12-26 10:11:00,85.079,85.097,85.065,85.069,134999998.0
2005-12-26 10:12:00,85.0,85.105,85.0,85.062,168600001.0
2005-12-26 10:13:00,85.049,85.099,85.049,85.06,128599998.0
2005-12-26 10:14:00,85.088,85.096,85.057,85.057,178300000.0
2005-12-26 10:15:00,85.1,85.11,85.071,85.1,152200000.0
2005-12-26 10:16:00,85.08,85.106,85.062,85.078,197999999.0
2005-12-26 10:17:00,85.074,85.102,85.074,85.087,252899998.0
2005-12-26 10:18:00,85.051,85.118,85.051,85.117,188600001.0
2005-12-26 10:19:00,85.095,85.122,85.054,85.063,252600005.0
2005-12-26 10:20:00,85.09,85.107,85.066,85.068,265800001.0
2005-12-26 10:21:00,85.055,85.09,85.055,85.086,195799999.0
2005-12-26 10:22:00,85.041,85.086,85.041,85.082,237600000.0
2005-12-26 10:23:00,85.069,85.112,85.055,85.111,238300002.0
2005-12-26 10:24:00,85.081,85.113,85.071,85.113,222900000.0
2005-12-26 10:25:00,85.101,85.108,85.063,85.083,200100001.0
2005-12-26 10:26:00,85.117,85.144,85.065,85.078,180300000.0
2005-12-26 10:27:00,85.079,85.107,85.067,85.107,310600000.0
2005-12-26 10:28:00,85.092,85.126,85.081,85.126,128300001.0
2005-12-26 10:29:00,85.095,85.125,85.083,85.091,294399996.0
2005-12-26 10:30:00,85.094,85.12,85.066,85.076,134800000.0
2005-12-26 10:31:00,85.076,85.133,85.06,85.075,291200000.0
2005-12-26 10:32:00,85.137,85.155,85.097,85.097,250599999.0
2005-12-26 10:33:00,85.103,85.126,85.056,85.056,119100000.0
2005-12-26 10:34:00,85.102,85.13,85.083,85.103,165299999.0
2005-12-26 10:35:00,85.1,85.139,85.082,85.089,195099999.0
2005-12-26 10:36:00,85.086,85.108,85.068,85.081,268299999.0
2005-12-26 10:37:00,85.09,85.09,85.036,85.05,133200003.0
2005-12-26 10:38:00,85.062,85.11,85.056,85.068,168900001.0
2005-12-26 10:39:00,85.068,85.116,85.068,85.089,210900000.0
2005-12-26 10:40:00,85.08,85.111,85.08,85.095,179799999.0
2005-12-26 10:41:00,85.105,85.119,85.06,85.06,210199999.0
2005-12-26 10:42:00,85.065,85.089,85.06,85.089,288799999.0
2005-12-26 10:43:00,85.078,85.109,85.055,85.07,228100003.0
2005-12-26 10:44:00,85.038,85.12,85.036,85.052,300500002.0
2005-12-26 10:45:00,85.043,85.108,85.024,85.086,159299999.0
2005-12-26 10:46:00,85.03,85.056,85.03,85.055,244499997.0
2005-12-26 10:47:00,85.04,85.074,85.032,85.047,189000000.0
2005-12-26 10:48:00,85.041,85.067,85.025,85.043,229999993.0
2005-12-26 10:49:00,85.059,85.11,85.057,85.091,244099993.0
2005-12-26 10:50:00,85.065,85.103,85.051,85.093,297100003.0
2005-12-26 10:51:00,85.098,85.124,85.098,85.113,202000002.0
2005-12-26 10:52:00,85.082,85.135,85.074,85.078,257999999.0
2005-12-26 10:53:00,85.103,85.138,85.098,85.104,109200000.0
2005-12-26 10:54:00,85.108,85.127,85.1,85.116,137600000.0
2005-12-26 10:55:00,85.115,85.164,85.105,85.164,380399998.0
2005-12-26 10:56:00,85.145,85.162,85.109,85.145,175300000.0
2005-12-26 10:57:00,85.167,85.182,85.132,85.137,166700002.0
2005-12-26 10:58:00,85.098,85.16,85.098,85.147,164799998.0
2005-12-26 10:59:00,85.133,85.163,85.127,85.163,139600001.0
2005-12-26 11:00:00,85.148,85.176,85.115,85.176,268700002.0
2005-12-26 11:01:00,85.138,85.187,85.123,85.16,287600001.0
2005-12-26 11:02:00,85.15,85.167,85.128,85.14,129599999.0
2005-12-26 11:03:00,85.134,85.185,85.134,85.185,240199995.0
2005-12-26 11:04:00,85.14,85.155,85.129,85.139,171299999.0
2005-12-26 11:05:00,85.133,85.172,85.125,85.132,131500001.0
2005-12-26 11:06:00,85.165,85.175,85.138,85.145,249399999.0
2005-12-26 11:07:00,85.146,85.182,85.133,85.153,372199997.0
2005-12-26 11:08:00,85.17,85.204,85.164,85.183,109800001.0
2005-12-26 11:09:00,85.193,85.213,85.188,85.205,158799998.0
2005-12-26 11:10:00,85.161,85.213,85.161,85.213,182000001.0
2005-12-26 11:11:00,85.217,85.226,85.157,85.157,152200000.0
2005-12-26 11:12:00,85.156,85.194,85.136,85.14,183300001.0
2005-12-26 11:13:00,85.14,85.183,85.115,85.15,268900000.0
2005-12-26 11:14:00,85.115,85.173,85.115,85.153,203399998.0
2005-12-26 11:15:00,85.135,85.169,85.121,85.138,294600000.0
2005-12-26 11:16:00,85.173,85.198,85.156,85.175,151300000.0
2005-12-26 11:17:00,85.157,85.185,85.134,85.14,204800003.0
2005-12-26 11:18:00,85.141,85.169,85.129,85.146,255899996.0
2005-12-26 11:19:00,85.154,85.183,85.14,85.158,188700000.0
2005-12-26 11:20:00,85.113,85.167,85.11,85.141,157200000.0
2005-12-26 11:21:00,85.113,85.132,85.106,85.131,223400000.0
2005-12-26 11:22:00,85.132,85.172,85.084,85.098,198600001.0
2005-12-26 11:23:00,85.101,85.107,85.074,85.093,254499998.0
2005-12-26 11:24:00,85.08,85.117,85.077,85.096,172799996.0
2005-12-26 11:25:00,85.132,85.138,85.09,85.093,247400002.0
2005-12-26 11:26:00,85.083,85.114,85.066,85.078,102199999.0
2005-12-26 11:27:00,85.09,85.123,85.074,85.096,131999998.0
2005-12-26 11:28:00,85.095,85.128,85.074,85.074,130000000.0
2005-12-26 11:29:00,85.081,85.116,85.081,85.088,220600001.0
2005-12-26 11:30:00,85.087,85.095,85.061,85.076,212300001.0
2005-12-26 11:31:00,85.085,85.089,85.064,85.07,225500000.0
2005-12-26 11:32:00,85.048,85.109,85.033,85.068,244100001.0
2005-12-26 11:33:00,85.058,85.083,85.047,85.073,175299999.0
2005-12-26 11:34:00,85.054,85.087,85.054,85.082,151500000.0
2005-12-26 11:35:00,85.097,85.123,85.054,85.054,188899999.0
2005-12-26 11:36:00,85.105,85.107,85.073,85.075,143399999.0
2005-12-26 11:37:00,85.06,85.129,85.058,85.094,208400002.0
2005-12-26 11:38:00,85.013,85.033,85.001,85.03,163200001.0
2005-12-26 11:39:00,85.007,85.032,85.005,85.031,164700002.0
2005-12-26 11:40:00,85.075,85.115,85.056,85.074,122999999.0
2005-12-26 11:41:00,85.081,85.124,85.071,85.079,204699998.0
2005-12-26 11:42:00,85.075,85.079,85.054,85.061,273699997.0
2005-12-26 11:43:00,85.075,85.109,85.056,85.074,205900001.0
2005-12-26 11:44:00,85.067,85.086,85.06,85.079,166499998.0
2005-12-26 11:45:00,85.078,85.089,85.062,85.069,240700001.0
2005-12-26 11:46:00,85.084,85.11,85.081,85.11,300400001.0
2005-12-26 11:47:00,85.113,85.113,85.08,85.08,220600000.0
2005-12-26 11:48:00,85.085,85.098,85.065,85.078,103300000.0
2005-12-26 11:49:00,85.11,85.116,85.074,85.087,294900000.0
2005-12-26 11:50:00,85.028,85.051,85.022,85.051,98900000.0
2005-12-26 11:51:00,85.046,85.058,85.027,85.055,354600000.0
2005-12-26 11:52:00,85.06,85.116,85.06,85.082,249400000.0
2005-12-26 11:53:00,85.139,85.149,85.098,85.102,239799998.0
2005-12-26 11:54:00,85.108,85.143,85.096,85.114,169500001.0
2005-12-26 11:55:00,85.105,85.119,85.076,85.076,237399998.0
2005-12-26 11:56:00,85.072,85.102,85.058,85.071,247999994.0
2005-12-26 11:57:00,85.088,85.108,85.059,85.069,178100003.0
2005-12-26 11:58:00,85.057,85.102,85.043,85.067,296900002.0
2005-12-26 11:59:00,85.057,85.085,85.057,85.075,237199999.0
2005-12-26 12:00:00,85.071,85.103,85.066,85.078,211600002.0
2005-12-26 12:01:00,85.073,85.082,85.059,85.065,91600000.0
2005-12-26 12:02:00,85.069,85.109,85.062,85.083,241499998.0
2005-12-26 12:03:00,85.065,85.08,85.048,85.078,161799999.0
2005-12-26 12:04:00,85.063,85.086,85.058,85.074,170100001.0
2005-12-26 12:05:00,85.084,85.11,85.058,85.067,145300000.0
2005-12-26 12:06:00,85.033,85.083,85.032,85.083,192499997.0
2005-12-26 12:07:00,85.084,85.092,84.993,84.997,170100001.0
2005-12-26 12:08:00,85.046,85.105,85.043,85.087,202000000.0
2005-12-26 12:09:00,85.067,85.09,85.055,85.06,174699998.0
2005-12-26 12:10:00,85.062,85.089,85.05,85.058,139099998.0
2005-12-26 12:11:00,85.049,85.099,85.04,85.042,174500000.0
2005-12-26 12:12:00,85.052,85.083,85.052,85.075,127100000.0
2005-12-26 12:13:00,85.041,85.058,84.99,85.0,204799999.0
2005-12-26 12:14:00,85.04,85.077,85.024,85.028,218999995.0
2005-12-26 12:15:00,85.049,85.062,85.024,85.057,235300002.0
2005-12-26 12:16:00,85.06,85.061,85.029,85.05,173500000.0
2005-12-26 12:17:00,85.053,85.067,85.037,85.05,144700001.0
2005-12-26 12:18:00,85.056,85.083,85.044,85.052,223300000.0
2005-12-26 12:19:00,85.035,85.077,85.035,85.063,163700003.0
2005-12-26 12:20:00,85.043,85.086,85.034,85.056,341499997.0
2005-12-26 12:21:00,85.048,85.06,85.035,85.037,144900000.0
2005-12-26 12:22:00,85.084,85.1,85.064,85.073,148699998.0
2005-12-26 12:23:00,85.068,85.082,85.046,85.072,179199999.0
2005-12-26 12:24:00,85.112,85.134,85.094,85.112,161600000.0
2005-12-26 12:25:00,85.105,85.132,85.098,85.132,269999999.0
2005-12-26 12:26:00,85.128,85.135,85.107,85.109,253900001.0
2005-12-26 12:27:00,85.122,85.133,85.046,85.062,181699997.0
2005-12-26 12:28:00,85.059,85.075,85.034,85.034,238099999.0
2005-12-26 12:29:00,85.041,85.075,85.03,85.075,178099996.0
2005-12-26 12:30:00,85.044,85.061,85.034,85.057,283099995.0
2005-12-26 12:31:00,85.058,85.076,85.02,85.038,201200000.0
2005-12-26 12:32:00,85.052,85.094,85.045,85.065,262399997.0
2005-12-26 12:33:00,85.069,85.08,85.052,85.052,196600002.0
2005-12-26 12:34:00,85.042,85.042,85.013,85.013,172400003.0
2005-12-26 12:35:00,85.038,85.041,85.02,85.021,206900000.0
2005-12-26 12:36:00,85.048,85.074,85.028,85.039,296200003.0
2005-12-26 12:37:00,85.039,85.079,85.038,85.067,178900001.0
2005-12-26 12:38:00,85.052,85.087,85.043,85.057,239300000.0
2005-12-26 12:39:00,85.071,85.071,85.04,85.049,175999997.0
2005-12-26 12:40:00,85.097,85.117,85.093,85.105,320800002.0
2005-12-26 12:41:00,85.103,85.104,85.053,85.053,262399996.0
2005-12-26 12:42:00,85.057,85.083,85.057,85.081,295200000.0
2005-12-26 12:43:00,85.066,85.101,85.049,85.065,280599998.0
2005-12-26 12:44:00,85.053,85.067,85.035,85.047,219199997.0
2005-12-26 12:45:00,85.061,85.075,85.049,85.069,157499997.0
2005-12-26 12:46:00,85.025,85.06,85.025,85.06,239400000.0
2005-12-26 12:47:00,85.065,85.089,85.016,85.075,225700003.0
2005-12-26 12:48:00,85.073,85.083,85.052,85.062,139000001.0
2005-12-26 12:49:00,85.086,85.086,85.055,85.065,270699995.0
2005-12-26 12:50:00,85.058,85.094,85.057,85.094,148500002.0
2005-12-26 12:51:00,85.095,85.102,85.079,85.079,227999997.0
2005-12-26 12:52:00,85.109,85.118,85.092,85.104,236900002.0
2005-12-26 12:53:00,85.09,85.125,85.077,85.096,243699997.0
2005-12-26 12:54:00,85.067,85.072,85.047,85.047,181900001.0
2005-12-26 12:55:00,85.063,85.081,85.05,85.081,204100001.0
2005-12-26 12:56:00,85.04,85.079,85.028,85.072,104300001.0
2005-12-26 12:57:00,85.033,85.058,85.029,85.047,118700001.0
2005-12-26 12:58:00,85.097,85.115,85.088,85.103,174299999.0
2005-12-26 12:59:00,85.108,85.111,85.094,85.099,198899995.0
2005-12-26 13:00:00,85.04,85.045,85.024,85.038,207300002.0
2005-12-26 13:01:00,85.047,85.078,85.039,85.054,165199999.0
2005-12-26 13:02:00,85.058,85.079,85.036,85.041,114400001.0
2005-12-26 13:03:00,85.068,85.073,85.033,85.049,193700003.0
2005-12-26 13:04:00,85.027,85.035,85.002,85.002,123499999.0
2005-12-26 13:05:00,84.993,85.011,84.988,85.003,208700000.0
2005-12-26 13:06:00,85.056,85.072,85.047,85.07,212700003.0
2005-12-26 13:07:00,85.069,85.073,85.043,85.046,162500000.0
2005-12-26 13:08:00,85.091,85.095,85.057,85.075,194999998.0
2005-12-26 13:09:00,85.084,85.107,85.08,85.095,264199998.0
2005-12-26 13:10:00,85.107,85.112,85.087,85.1,189200002.0
2005-12-26 13:11:00,85.108,85.11,85.093,85.097,138799997.0
2005-12-26 13:12:00,85.109,85.113,85.071,85.095,221400003.0
2005-12-26 13:13:00,85.12,85.12,85.082,85.089,171600000.0
2005-12-26 13:14:00,85.071,85.084,85.05,85.056,263699997.0
2005-12-26 13:15:00,85.071,85.084,85.052,85.056,213700000.0
2005-12-26 13:16:00,85.068,85.077,85.05,85.06,288599996.0
2005-12-26 13:17:00,85.055,85.081,85.055,85.081,231500001.0
2005-12-26 13:18:00,85.085,85.098,85.068,85.086,157900001.0
2005-12-26 13:19:00,85.089,85.093,85.067,85.067,254599999.0
2005-12-26 13:20:00,85.078,85.084,85.063,85.077,347900000.0
2005-12-26 13:21:00,85.072,85.082,85.057,85.062,198000000.0
2005-12-26 13:22:00,85.023,85.028,85.008,85.016,290800000.0
2005-12-26 13:23:00,85.027,85.034,85.012,85.018,174699996.0
2005-12-26 13:24:00,85.076,85.084,85.056,85.056,262700001.0
2005-12-26 13:25:00,85.069,85.08,85.056,85.068,174699998.0
2005-12-26 13:26:00,85.112,85.112,85.085,85.096,121800000.0
2005-12-26 13:27:00,85.106,85.118,85.085,85.101,304500002.0
2005-12-26 13:28:00,85.14,85.151,85.105,85.105,232700000.0
2005-12-26 13:29:00,85.089,85.115,85.088,85.105,187100002.0
2005-12-26 13:30:00,85.119,85.141,85.1,85.123,267000000.0
2005-12-26 13:31:00,85.141,85.141,85.112,85.119,337999997.0
2005-12-26 13:32:00,85.14,85.142,85.079,85.079,154699999.0
2005-12-26 13:33:00,85.076,85.113,85.052,85.088,123800000.0
2005-12-26 13:34:00,85.107,85.15,85.103,85.15,214300003.0
2005-12-26 13:35:00,85.145,85.159,85.134,85.158,165299999.0
2005-12-26 13:36:00,85.094,85.114,85.081,85.102,239600001.0
2005-12-26 13:37:00,85.046,85.096,85.021,85.037,396200000.0
2005-12-26 13:38:00,84.983,85.042,84.979,85.03,109900000.0
2005-12-26 13:39:00,85.04,85.08,85.014,85.024,226200004.0
2005-12-26 13:40:00,85.055,85.063,85.03,85.046,281199999.0
2005-12-26 13:41:00,85.03,85.059,85.019,85.037,231800000.0
2005-12-26 13:42:00,85.065,85.078,85.04,85.04,208799997.0
2005-12-26 13:43:00,85.057,85.072,85.034,85.049,252799997.0
2005-12-26 13:44:00,85.038,85.062,85.037,85.05,229299998.0
2005-12-26 13:45:00,85.034,85.061,85.017,85.05,293399998.0
2005-12-26 13:46:00,85.079,85.089,85.058,85.07,214700001.0
2005-12-26 13:47:00,85.084,85.099,85.068,85.068,133700002.0
2005-12-26 13:48:00,85.042,85.068,85.029,85.068,169700000.0
2005-12-26 13:49:00,85.07,85.096,85.037,85.078,274300002.0
2005-12-26 13:50:00,85.008,85.03,84.984,84.99,104800001.0
2005-12-26 13:51:00,84.97,85.0,84.96,84.966,169600001.0
2005-12-26 13:52:00,84.986,85.027,84.982,84.998,194799999.0
2005-12-26 13:53:00,85.002,85.017,84.987,85.004,287799996.0
2005-12-26 13:54:00,85.015,85.054,85.015,85.029,103800000.0
2005-12-26 13:55:00,85.031,85.055,85.03,85.047,203700001.0
2005-12-26 13:56:00,85.019,85.033,85.005,85.017,222999999.0
2005-12-26 13:57:00,85.017,85.032,85.003,85.015,246799996.0
2005-12-26 13:58:00,85.001,85.022,84.993,85.017,128599998.0
2005-12-26 13:59:00,85.018,85.076,84.999,85.04,162299998.0
2005-12-26 14:00:00,85.082,85.082,85.052,85.067,114400002.0
2005-12-26 14:01:00,85.071,85.088,85.052,85.065,179100001.0
2005-12-26 14:02:00,85.043,85.079,85.028,85.041,160099999.0
2005-12-26 14:03:00,85.048,85.056,85.021,85.025,170199999.0
2005-12-26 14:04:00,85.052,85.077,85.046,85.048,133499999.0
2005-12-26 14:05:00,85.048,85.062,85.036,85.045,178499998.0
2005-12-26 14:06:00,85.053,85.093,85.04,85.041,162099998.0
2005-12-26 14:07:00,85.027,85.045,85.016,85.029,304099997.0
2005-12-26 14:08:00,85.027,85.051,85.027,85.051,128100000.0
2005-12-26 14:09:00,85.03,85.053,85.029,85.04,206699995.0
2005-12-26 14:10:00,85.057,85.072,85.047,85.05,185000003.0
2005-12-26 14:11:00,85.062,85.076,85.052,85.066,217099998.0
2005-12-26 14:12:00,85.051,85.067,85.045,85.062,152200003.0
2005-12-26 14:13:00,85.054,85.081,85.046,85.058,151599999.0
2005-12-26 14:14:00,85.086,85.087,85.032,85.032,222599999.0
2005-12-26 14:15:00,85.041,85.079,85.01,85.048,250100003.0
2005-12-26 14:16:00,85.095,85.113,85.079,85.091,336900000.0
2005-12-26 14:17:00,85.077,85.113,85.076,85.113,135500002.0
2005-12-26 14:18:00,85.029,85.061,85.029,85.052,186000001.0
2005-12-26 14:19:00,85.051,85.095,85.026,85.057,207900000.0
2005-12-26 14:20:00,85.022,85.042,85.018,85.034,135200000.0
2005-12-26 14:21:00,85.018,85.038,85.014,85.031,55900000.0
2005-12-26 14:22:00,85.049,85.053,85.026,85.032,147099999.0
2005-12-26 14:23:00,85.046,85.067,85.039,85.05,133099998.0
2005-12-26 14:24:00,85.085,85.098,85.071,85.08,309499995.0
2005-12-26 14:25:00,85.082,85.108,85.08,85.098,172300000.0
2005-12-26 14:26:00,85.058,85.075,85.036,85.063,161499996.0
2005-12-26 14:27:00,85.025,85.071,85.025,85.042,112399998.0
2005-12-26 14:28:00,85.007,85.117,85.007,85.038,128700000.0
2005-12-26 14:29:00,85.032,85.032,85.002,85.009,190400000.0
2005-12-26 14:30:00,85.06,85.071,85.04,85.053,334300001.0
2005-12-26 14:31:00,85.055,85.061,85.028,85.028,244000000.0
2005-12-26 14:32:00,85.063,85.063,85.011,85.015,189199999.0
2005-12-26 14:33:00,84.982,85.014,84.982,85.008,163400001.0
2005-12-26 14:34:00,85.033,85.039,85.008,85.021,162800000.0
2005-12-26 14:35:00,85.008,85.029,85.004,85.027,198999999.0
2005-12-26 14:36:00,85.014,85.056,85.003,85.032,200000000.0
2005-12-26 14:37:00,85.048,85.08,85.035,85.043,299700001.0
2005-12-26 14:38:00,85.069,85.073,85.042,85.056,198500000.0
2005-12-26 14:39:00,85.052,85.07,85.048,85.055,209599996.0
2005-12-26 14:40:00,85.08,85.089,85.067,85.087,199699997.0
2005-12-26 14:41:00,85.055,85.095,85.029,85.095,191500001.0
2005-12-26 14:42:00,85.082,85.106,85.072,85.085,191200002.0
2005-12-26 14:43:00,85.095,85.095,85.07,85.074,87900001.0
2005-12-26 14:44:00,85.084,85.098,85.065,85.091,211200000.0
2005-12-26 14:45:00,85.055,85.086,85.052,85.08,291100000.0
2005-12-26 14:46:00,85.018,85.034,85.013,85.027,171299994.0
2005-12-26 14:47:00,85.028,85.036,85.001,85.009,255899999.0
2005-12-26 14:48:00,85.033,85.062,85.033,85.046,151500002.0
2005-12-26 14:49:00,85.046,85.063,85.033,85.034,166500000.0
2005-12-26 14:50:00,85.031,85.065,85.029,85.046,241499998.0
2005-12-26 14:51:00,85.05,85.063,85.041,85.058,231099998.0
2005-12-26 14:52:00,85.042,85.055,85.03,85.047,225799998.0
2005-12-26 14:53:00,85.051,85.056,85.029,85.036,248399997.0
2005-12-26 14:54:00,85.04,85.087,85.024,85.066,186500001.0
2005-12-26 14:55:00,85.073,85.09,85.07,85.09,152899998.0
2005-12-26 14:56:00,85.037,85.044,85.017,85.017,79900000.0
2005-12-26 14:57:00,85.039,85.057,85.019,85.019,142099999.0
2005-12-26 14:58:00,84.994,85.035,84.982,84.996,149800001.0
2005-12-26 14:59:00,84.961,85.098,84.961,85.093,157700000.0
2005-12-26 15:00:00,85.019,85.039,85.015,85.018,151199998.0
2005-12-26 15:01:00,85.015,85.04,85.01,85.028,242299998.0
2005-12-26 15:02:00,85.032,85.084,85.022,85.064,191399999.0
2005-12-26 15:03:00,85.087,85.094,85.065,85.069,170400002.0
2005-12-26 15:04:00,85.016,85.039,85.012,85.039,187700001.0
2005-12-26 15:05:00,85.023,85.04,84.974,84.983,318999999.0
2005-12-26 15:06:00,84.98,84.98,84.937,84.959,207199999.0
2005-12-26 15:07:00,84.982,84.987,84.912,84.959,195500000.0
2005-12-26 15:08:00,84.943,84.955,84.92,84.927,238400000.0
2005-12-26 15:09:00,84.945,84.981,84.913,84.971,231399997.0
2005-12-26 15:10:00,84.97,84.994,84.956,84.98,264599999.0
2005-12-26 15:11:00,84.99,85.003,84.974,85.0,140900001.0
2005-12-26 15:12:00,84.971,85.006,84.971,84.994,227600000.0
2005-12-26 15:13:00,84.987,85.003,84.973,84.99,165999996.0
2005-12-26 15:14:00,84.985,85.005,84.974,85.005,114199999.0
2005-12-26 15:15:00,84.993,85.005,84.975,84.98,256500000.0
2005-12-26 15:16:00,84.989,85.01,84.968,84.976,146800000.0
2005-12-26 15:17:00,84.976,84.985,84.946,84.976,148800001.0
2005-12-26 15:18:00,84.991,85.002,84.972,84.982,191800000.0
2005-12-26 15:19:00,84.994,85.019,84.974,84.981,229600002.0
2005-12-26 15:20:00,84.981,84.993,84.96,84.977,193799998.0
2005-12-26 15:21:00,84.985,84.998,84.967,84.986,194600000.0
2005-12-26 15:22:00,84.992,85.001,84.968,84.98,169700001.0
2005-12-26 15:23:00,84.968,84.99,84.968,84.986,140199999.0
2005-12-26 15:24:00,84.984,84.988,84.959,84.96,171700002.0
2005-12-26 15:25:00,84.98,84.998,84.973,84.982,146200000.0
2005-12-26 15:26:00,84.993,85.002,84.98,84.988,264800000.0
2005-12-26 15:27:00,84.982,85.003,84.961,84.98,157099996.0
2005-12-26 15:28:00,84.973,84.991,84.962,84.973,185700002.0
2005-12-26 15:29:00,85.017,85.021,84.984,84.994,203899998.0
2005-12-26 15:30:00,84.932,85.023,84.922,85.001,138900001.0
2005-12-26 15:31:00,85.026,85.05,85.026,85.05,215899996.0
2005-12-26 15:32:00,84.989,85.037,84.989,85.037,295199997.0
2005-12-26 15:33:00,85.026,85.042,85.005,85.03,80399999.0
2005-12-26 15:34:00,84.986,84.996,84.973,84.977,135099998.0
2005-12-26 15:35:00,84.981,84.995,84.969,84.974,94899999.0
2005-12-26 15:36:00,84.944,84.95,84.92,84.927,166000001.0
2005-12-26 15:37:00,84.945,84.955,84.929,84.929,152099998.0
2005-12-26 15:38:00,84.998,85.002,84.971,84.987,208200001.0
2005-12-26 15:39:00,84.998,85.0,84.98,84.988,159599999.0
2005-12-26 15:40:00,85.034,85.062,84.941,84.941,199200002.0
2005-12-26 15:41:00,84.906,84.934,84.903,84.922,114799999.0
2005-12-26 15:42:00,84.949,84.97,84.945,84.959,154399998.0
2005-12-26 15:43:00,84.951,84.972,84.943,84.965,302800000.0
2005-12-26 15:44:00,84.937,84.967,84.929,84.948,248000002.0
2005-12-26 15:45:00,84.948,84.964,84.926,84.948,287800000.0
2005-12-26 15:46:00,84.897,84.926,84.897,84.916,205399998.0
2005-12-26 15:47:00,84.925,84.926,84.905,84.906,192600003.0
2005-12-26 15:48:00,84.96,84.972,84.947,84.959,121100000.0
2005-12-26 15:49:00,84.976,85.019,84.976,84.979,280199998.0
2005-12-26 15:50:00,84.997,85.012,84.977,84.994,215600001.0
2005-12-26 15:51:00,84.98,85.0,84.972,84.982,232499997.0
2005-12-26 15:52:00,84.965,84.965,84.934,84.941,214800000.0
2005-12-26 15:53:00,84.968,84.976,84.955,84.958,155399998.0
2005-12-26 15:54:00,84.948,84.961,84.929,84.945,152600000.0
2005-12-26 15:55:00,84.945,84.945,84.924,84.924,272500000.0
2005-12-26 15:56:00,84.943,84.953,84.928,84.942,172700000.0
2005-12-26 15:57:00,84.922,84.952,84.922,84.95,132200001.0
2005-12-26 15:58:00,84.933,84.933,84.9,84.9,163500001.0
2005-12-26 15:59:00,84.918,84.936,84.899,84.916,164300000.0
2005-12-26 16:00:00,84.945,84.972,84.93,84.95,276900000.0
2005-12-26 16:01:00,84.943,84.965,84.926,84.935,241399996.0
2005-12-26 16:02:00,84.932,85.004,84.932,84.948,233200001.0
2005-12-26 16:03:00,84.957,84.98,84.932,84.959,117500000.0
2005-12-26 16:04:00,84.915,84.915,84.882,84.882,152200000.0
2005-12-26 16:05:00,84.906,84.915,84.887,84.897,221100001.0
2005-12-26 16:06:00,84.893,84.963,84.893,84.963,156599999.0
2005-12-26 16:07:00,85.033,85.033,84.903,84.903,276499996.0
2005-12-26 16:08:00,84.933,84.939,84.914,84.919,169300001.0
2005-12-26 16:09:00,84.946,84.966,84.934,84.938,286700003.0
2005-12-26 16:10:00,84.883,84.951,84.883,84.95,92200000.0
2005-12-26 16:11:00,84.933,84.955,84.914,84.941,146800003.0
2005-12-26 16:12:00,84.916,84.943,84.896,84.943,166700000.0
2005-12-26 16:13:00,84.95,84.96,84.937,84.945,192200002.0
2005-12-26 16:14:00,84.883,84.903,84.802,84.802,118799999.0
2005-12-26 16:15:00,84.815,84.875,84.814,84.852,90200000.0
2005-12-26 16:16:00,84.864,84.917,84.864,84.917,215999999.0
2005-12-26 16:17:00,84.896,84.92,84.883,84.92,312299998.0
2005-12-26 16:18:00,84.922,84.933,84.904,84.929,280399997.0
2005-12-26 16:19:00,84.928,84.931,84.904,84.921,197000003.0
2005-12-26 16:20:00,84.905,84.914,84.885,84.899,190300000.0
2005-12-26 16:21:00,84.912,84.912,84.883,84.887,246099998.0
2005-12-26 16:22:00,84.913,84.947,84.891,84.924,272600001.0
2005-12-26 16:23:00,84.948,84.963,84.932,84.947,238499998.0
2005-12-26 16:24:00,84.927,84.953,84.927,84.946,59700000.0
2005-12-26 16:25:00,84.934,84.957,84.924,84.924,223199999.0
2005-12-26 16:26:00,84.952,84.973,84.936,84.973,197700000.0
2005-12-26 16:27:00,84.978,84.988,84.952,84.967,270899999.0
2005-12-26 16:28:00,84.92,85.011,84.897,84.972,92900001.0
2005-12-26 16:29:00,85.038,85.055,85.031,85.054,173600002.0
2005-12-26 16:30:00,85.021,85.045,84.983,85.005,299500000.0
2005-12-26 16:31:00,84.983,85.001,84.957,84.968,175399998.0
2005-12-26 16:32:00,84.983,85.037,84.978,85.009,159700000.0
2005-12-26 16:33:00,85.012,85.03,85.01,85.025,163000000.0
2005-12-26 16:34:00,84.968,85.04,84.951,85.019,148799998.0
2005-12-26 16:35:00,85.023,85.041,85.019,85.031,118699998.0
2005-12-26 16:36:00,84.977,84.992,84.963,84.966,146399997.0
2005-12-26 16:37:00,84.99,84.998,84.972,84.995,158399998.0
2005-12-26 16:38:00,84.912,84.915,84.885,84.895,242099999.0
2005-12-26 16:39:00,84.896,84.913,84.881,84.901,251699999.0
2005-12-26 16:40:00,84.939,84.967,84.935,84.948,198500002.0
2005-12-26 16:41:00,84.936,84.969,84.936,84.969,157799998.0
2005-12-26 16:42:00,84.907,84.948,84.897,84.948,267699999.0
2005-12-26 16:43:00,84.943,84.952,84.92,84.934,134399999.0
2005-12-26 16:44:00,84.951,84.961,84.935,84.952,219099999.0
2005-12-26 16:45:00,84.945,84.979,84.91,84.918,243200001.0
2005-12-26 16:46:00,84.937,84.945,84.916,84.923,143700001.0
2005-12-26 16:47:00,84.932,84.945,84.918,84.933,179299999.0
2005-12-26 16:48:00,84.959,84.977,84.936,84.936,277599998.0
2005-12-26 16:49:00,84.95,84.964,84.939,84.962,157199999.0
2005-12-26 16:50:00,84.892,84.914,84.882,84.9,230699999.0
2005-12-26 16:51:00,84.898,84.908,84.883,84.891,199699999.0
2005-12-26 16:52:00,84.93,84.956,84.896,84.9,171100001.0
2005-12-26 16:53:00,84.892,84.951,84.892,84.951,180199996.0
2005-12-26 16:54:00,84.931,84.95,84.909,84.948,213699997.0
2005-12-26 16:55:00,84.941,84.981,84.911,84.922,221599998.0
2005-12-26 16:56:00,84.969,84.987,84.952,84.962,124500000.0
2005-12-26 16:57:00,84.941,84.986,84.939,84.954,202000001.0
2005-12-26 16:58:00,84.928,84.95,84.921,84.938,152400000.0
2005-12-26 16:59:00,84.924,84.954,84.924,84.945,196800002.0
2005-12-26 17:00:00,84.946,84.946,84.908,84.908,117599998.0
2005-12-26 17:01:00,84.91,84.948,84.91,84.917,159600001.0
2005-12-26 17:02:00,84.976,85.005,84.959,84.975,191000000.0
2005-12-26 17:03:00,85.003,85.006,84.975,84.979,228399999.0
2005-12-26 17:04:00,84.966,84.974,84.936,84.939,200499997.0
2005-12-26 17:05:00,84.955,84.966,84.947,84.964,203200000.0
2005-12-26 17:06:00,84.936,85.013,84.936,85.013,95400002.0
2005-12-26 17:07:00,85.012,85.022,84.979,85.01,164800001.0
2005-12-26 17:08:00,85.013,85.013,84.94,84.941,196299997.0
2005-12-26 17:09:00,84.934,85.004,84.934,84.996,181399999.0
2005-12-26 17:10:00,84.977,84.999,84.937,84.944,190200000.0
2005-12-26 17:11:00,84.932,84.96,84.914,84.93,188599999.0
2005-12-26 17:12:00,84.927,84.952,84.927,84.952,136000001.0
2005-12-26 17:13:00,84.951,84.953,84.929,84.935,145500001.0
2005-12-26 17:14:00,84.989,84.995,84.968,84.973,121899999.0
2005-12-26 17:15:00,84.984,85.007,84.975,84.988,284000000.0
2005-12-26 17:16:00,84.99,85.004,84.977,84.985,104600000.0
2005-12-26 17:17:00,84.993,85.004,84.97,84.97,170500000.0
2005-12-26 17:18:00,84.964,84.986,84.962,84.983,187099999.0
2005-12-26 17:19:00,84.975,84.978,84.952,84.978,206800003.0
2005-12-26 17:20:00,84.947,84.969,84.937,84.96,151900002.0
2005-12-26 17:21:00,84.966,84.966,84.934,84.95,349800001.0
2005-12-26 17:22:00,84.943,84.965,84.922,84.927,153099999.0
2005-12-26 17:23:00,84.908,84.935,84.908,84.929,180200002.0
2005-12-26 17:24:00,84.915,84.928,84.892,84.908,203100001.0
2005-12-26 17:25:00,84.916,84.92,84.896,84.908,280600002.0
2005-12-26 17:26:00,84.863,84.885,84.861,84.875,284399996.0
2005-12-26 17:27:00,84.868,84.884,84.823,84.86,208600002.0
2005-12-26 17:28:00,84.927,84.932,84.907,84.907,139000000.0
2005-12-26 17:29:00,84.902,84.931,84.899,84.93,177699997.0
2005-12-26 17:30:00,84.931,84.944,84.915,84.92,240800001.0
2005-12-26 17:31:00,84.913,84.946,84.913,84.941,183599999.0
2005-12-26 17:32:00,84.913,84.93,84.895,84.906,208699999.0
2005-12-26 17:33:00,84.911,84.911,84.859,84.883,280900002.0
2005-12-26 17:34:00,84.905,84.908,84.884,84.904,184599998.0
2005-12-26 17:35:00,84.888,84.91,84.883,84.909,122200001.0
2005-12-26 17:36:00,84.902,84.916,84.886,84.903,115100001.0
2005-12-26 17:37:00,84.917,84.917,84.891,84.894,196300002.0
2005-12-26 17:38:00,84.949,84.963,84.936,84.941,171100000.0
2005-12-26 17:39:00,84.955,84.964,84.939,84.94,149000000.0
2005-12-26 17:40:00,84.966,84.979,84.954,84.969,106799999.0
2005-12-26 17:41:00,84.926,84.946,84.854,84.875,265099996.0
2005-12-26 17:42:00,84.89,84.905,84.873,84.889,103600001.0
2005-12-26 17:43:00,84.903,84.905,84.874,84.892,107399999.0
2005-12-26 17:44:00,84.913,84.924,84.89,84.892,239100004.0
2005-12-26 17:45:00,84.86,84.893,84.86,84.893,269699999.0
2005-12-26 17:46:00,84.905,84.911,84.889,84.907,243699998.0
2005-12-26 17:47:00,84.891,84.897,84.87,84.883,171800003.0
2005-12-26 17:48:00,84.907,84.931,84.907,84.925,126400001.0
2005-12-26 17:49:00,84.924,84.95,84.87,84.877,133999998.0
2005-12-26 17:50:00,84.895,84.921,84.894,84.91,234600000.0
2005-12-26 17:51:00,84.919,84.94,84.895,84.899,325899996.0
2005-12-26 17:52:00,84.907,84.967,84.9,84.967,96500000.0
2005-12-26 17:53:00,84.948,84.965,84.907,84.915,200899999.0
2005-12-26 17:54:00,84.974,84.993,84.957,84.97,66900000.0
2005-12-26 17:55:00,84.964,84.973,84.943,84.949,169300000.0
2005-12-26 17:56:00,84.898,85.048,84.898,85.048,107600000.0
2005-12-26 17:57:00,85.036,85.064,84.98,84.987,80900000.0
2005-12-26 17:58:00,84.955,84.975,84.946,84.967,192800000.0
2005-12-26 17:59:00,84.98,84.982,84.926,84.926,269199999.0
2005-12-26 18:00:00,84.912,84.969,84.887,84.933,317600001.0
2005-12-26 18:01:00,84.922,84.94,84.891,84.923,1199399993.0
2005-12-26 18:02:00,84.883,84.906,84.868,84.902,1852600000.0
2005-12-26 18:03:00,84.884,84.914,84.878,84.908,2146100009.0
2005-12-26 18:04:00,84.841,84.86,84.826,84.854,1949399996.0
2005-12-26 18:05:00,84.843,84.866,84.837,84.854,2011400005.0
2005-12-26 18:06:00,84.813,84.86,84.801,84.86,1917999989.0
2005-12-26 18:09:00,84.892,84.896,84.868,84.877,1572099996.0
2005-12-26 18:10:00,84.854,84.927,84.854,84.903,1475199996.0
2005-12-26 18:11:00,84.908,84.936,84.902,84.923,985499990.0
2005-12-26 18:12:00,84.857,84.878,84.847,84.866,1296200007.0
2005-12-26 18:13:00,84.842,84.879,84.842,84.858,1683599991.0
2005-12-26 18:14:00,84.889,84.958,84.88,84.943,1613899996.0
2005-12-26 18:15:00,84.97,84.97,84.97,84.97,657700002.0
2005-12-26 18:17:00,84.856,84.885,84.851,84.875,657700002.0
2005-12-26 18:18:00,84.898,84.987,84.898,84.929,1025500003.0
2005-12-26 18:19:00,84.881,84.916,84.876,84.903,1940499986.0
2005-12-26 18:20:00,84.927,84.94,84.904,84.918,1588099993.0
2005-12-26 18:21:00,84.919,84.939,84.903,84.925,1730300002.0
2005-12-26 18:22:00,84.896,84.896,84.858,84.896,1655599998.0
2005-12-26 18:23:00,85.04,85.04,85.04,85.04,1573500005.0
2005-12-26 18:24:00,84.938,85.02,84.932,84.996,1573500005.0
2005-12-26 18:25:00,85.06,85.06,85.06,85.06,1631799995.0
2005-12-26 18:26:00,84.967,84.989,84.956,84.969,1631799995.0
2005-12-26 18:27:00,84.955,84.985,84.953,84.967,1378599997.0
2005-12-26 18:28:00,84.917,84.959,84.9,84.958,1065500001.0
2005-12-26 18:29:00,84.975,85.03,84.971,85.015,1532199999.0
2005-12-26 18:30:00,85.036,85.036,84.986,84.987,550900003.0
2005-12-26 18:31:00,84.996,84.999,84.966,84.967,1161299997.0
2005-12-26 18:32:00,84.971,85.035,84.957,85.033,1750499997.0
2005-12-26 18:33:00,85.024,85.057,85.02,85.052,1848599988.0
2005-12-26 18:34:00,85.001,85.007,84.966,84.994,1593199996.0
2005-12-26 18:35:00,84.999,84.999,84.941,84.968,1550699991.0
2005-12-26 18:36:00,84.945,84.949,84.914,84.928,1551900007.0
2005-12-26 18:37:00,84.938,84.946,84.914,84.915,1159500003.0
2005-12-26 18:38:00,84.947,84.961,84.925,84.952,766199991.0
2005-12-26 18:39:00,84.947,84.964,84.934,84.945,351200003.0
2005-12-26 18:40:00,84.948,84.96,84.933,84.945,644900000.0
2005-12-26 18:41:00,84.943,84.96,84.92,84.936,714199997.0
2005-12-26 18:42:00,84.943,84.96,84.927,84.946,706099995.0
2005-12-26 18:43:00,84.958,84.963,84.937,84.944,1192700005.0
2005-12-26 18:44:00,84.922,84.938,84.905,84.926,929700003.0
2005-12-26 18:45:00,84.915,84.945,84.911,84.93,831799995.0
2005-12-26 18:46:00,84.915,84.92,84.889,84.904,750300003.0
2005-12-26 18:47:00,84.905,84.916,84.879,84.916,448900000.0
2005-12-26 18:48:00,84.946,84.947,84.921,84.924,741800001.0
2005-12-26 18:49:00,84.942,84.949,84.918,84.922,1098899992.0
2005-12-26 18:50:00,84.921,84.931,84.894,84.894,1062899997.0
2005-12-26 18:51:00,84.905,84.938,84.905,84.928,355000003.0
2005-12-26 18:52:00,84.933,84.941,84.909,84.926,695199993.0
2005-12-26 18:53:00,84.93,84.93,84.886,84.886,866599997.0
2005-12-26 18:54:00,84.925,84.931,84.896,84.915,903599998.0
2005-12-26 18:55:00,84.923,84.936,84.9,84.91,1000000005.0
2005-12-26 18:56:00,84.918,84.937,84.901,84.909,535199998.0
2005-12-26 18:57:00,84.904,84.937,84.904,84.934,378200001.0
2005-12-26 18:58:00,84.913,84.952,84.913,84.94,1149899999.0
2005-12-26 18:59:00,84.936,84.948,84.926,84.944,728699999.0
2005-12-26 19:00:00,84.91,84.932,84.903,84.932,738999996.0
2005-12-26 19:01:00,84.911,84.936,84.906,84.922,568899998.0
2005-12-26 19:02:00,84.9,84.948,84.885,84.937,204999998.0
2005-12-26 19:03:00,84.934,84.948,84.92,84.938,758000007.0
2005-12-26 19:04:00,84.898,84.929,84.898,84.929,642500001.0
2005-12-26 19:05:00,84.924,84.924,84.893,84.909,370300001.0
2005-12-26 19:06:00,84.903,84.926,84.892,84.91,409600000.0
2005-12-26 19:07:00,84.915,84.927,84.897,84.902,1202899985.0
2005-12-26 19:08:00,84.921,84.926,84.896,84.906,981099999.0
2005-12-26 19:09:00,84.918,84.93,84.896,84.905,720599994.0
2005-12-26 19:10:00,84.932,84.938,84.902,84.902,518600001.0
2005-12-26 19:11:00,84.925,84.93,84.908,84.908,215699997.0
2005-12-26 19:12:00,84.912,84.93,84.903,84.906,474299998.0
2005-12-26 19:13:00,84.923,84.936,84.907,84.912,419500002.0
2005-12-26 19:14:00,84.889,84.907,84.876,84.894,494199999.0
2005-12-26 19:15:00,84.881,84.906,84.872,84.906,720900002.0
2005-12-26 19:16:00,84.898,84.914,84.89,84.906,359499993.0
2005-12-26 19:17:00,84.886,84.908,84.884,84.907,573300000.0
2005-12-26 19:18:00,84.933,84.962,84.913,84.929,533200000.0
2005-12-26 19:19:00,84.96,84.987,84.96,84.987,531299996.0
2005-12-26 19:20:00,84.975,84.987,84.955,84.968,342899997.0
2005-12-26 19:21:00,84.976,84.997,84.944,84.977,307400000.0
2005-12-26 19:22:00,84.968,85.022,84.943,85.019,362899998.0
2005-12-26 19:23:00,85.035,85.035,84.997,85.008,1510999994.0
2005-12-26 19:24:00,84.994,85.002,84.961,84.97,619799996.0
2005-12-26 19:25:00,84.995,85.037,84.985,85.02,827000000.0
2005-12-26 19:26:00,84.97,84.992,84.959,84.984,1224599999.0
2005-12-26 19:27:00,84.986,84.994,84.963,84.973,1247799991.0
2005-12-26 19:28:00,84.985,85.029,84.962,84.965,501999997.0
2005-12-26 19:29:00,84.953,84.967,84.928,84.952,706999997.0
2005-12-26 19:30:00,84.981,84.981,84.949,84.949,921300004.0
2005-12-26 19:31:00,84.944,84.975,84.942,84.964,508799999.0
2005-12-26 19:32:00,84.932,85.003,84.913,84.978,704099996.0
2005-12-26 19:33:00,85.014,85.026,84.987,85.013,754399998.0
2005-12-26 19:34:00,84.957,84.973,84.944,84.958,767900000.0
2005-12-26 19:35:00,84.968,84.973,84.937,84.939,666199997.0
2005-12-26 19:36:00,84.89,84.914,84.883,84.894,455599995.0
2005-12-26 19:37:00,84.912,84.912,84.878,84.896,223900002.0
2005-12-26 19:38:00,84.927,84.936,84.904,84.912,991799996.0
2005-12-26 19:39:00,84.927,84.947,84.903,84.92,933499997.0
2005-12-26 19:40:00,84.932,84.933,84.9,84.902,622899997.0
2005-12-26 19:41:00,84.925,84.939,84.908,84.922,811700004.0
2005-12-26 19:42:00,84.934,84.941,84.911,84.915,568799996.0
2005-12-26 19:43:00,84.934,84.948,84.917,84.929,407199999.0
2005-12-26 19:44:00,84.918,84.924,84.891,84.891,524699998.0
2005-12-26 19:45:00,84.888,84.919,84.888,84.919,486499998.0
2005-12-26 19:46:00,84.897,84.917,84.877,84.877,434299996.0
2005-12-26 19:47:00,84.889,84.905,84.871,84.88,295700000.0
2005-12-26 19:48:00,84.942,85.0,84.936,84.955,1048699995.0
2005-12-26 19:49:00,84.94,84.955,84.914,84.915,564900000.0
2005-12-26 19:50:00,84.922,84.963,84.897,84.899,418899999.0
2005-12-26 19:51:00,84.906,84.916,84.894,84.898,284999999.0
2005-12-26 19:52:00,84.868,84.893,84.844,84.87,553300003.0
2005-12-26 19:53:00,84.875,84.875,84.849,84.856,628899998.0
2005-12-26 19:54:00,84.907,84.933,84.894,84.911,964500000.0
2005-12-26 19:55:00,84.907,84.925,84.898,84.92,261000000.0
2005-12-26 19:56:00,84.893,84.928,84.893,84.922,269000000.0
2005-12-26 19:57:00,84.925,84.939,84.89,84.897,356600000.0
2005-12-26 19:58:00,84.875,84.891,84.857,84.858,649100001.0
2005-12-26 19:59:00,84.885,84.893,84.859,84.875,1029500005.0
2005-12-26 20:00:00,84.878,84.893,84.865,84.884,281000002.0
2005-12-26 20:01:00,84.86,84.894,84.86,84.884,497700001.0
2005-12-26 20:02:00,84.91,84.936,84.877,84.899,714700001.0
2005-12-26 20:03:00,84.911,84.944,84.91,84.941,374099999.0
2005-12-26 20:04:00,84.879,84.932,84.828,84.932,279099998.0
2005-12-26 20:05:00,84.924,84.938,84.854,84.893,628899995.0
2005-12-26 20:06:00,84.918,84.939,84.905,84.91,915499995.0
2005-12-26 20:07:00,84.915,84.944,84.915,84.94,667799997.0
2005-12-26 20:08:00,84.895,84.919,84.871,84.904,426100001.0
2005-12-26 20:09:00,84.906,84.924,84.894,84.91,608599999.0
2005-12-26 20:10:00,84.881,84.924,84.87,84.911,704999992.0
2005-12-26 20:11:00,84.908,84.926,84.896,84.916,968300000.0
2005-12-26 20:12:00,84.893,84.929,84.873,84.913,1451099994.0
2005-12-26 20:13:00,84.926,84.945,84.912,84.927,612199997.0
2005-12-26 20:14:00,84.89,84.915,84.872,84.915,564100001.0
2005-12-26 20:15:00,84.89,84.911,84.884,84.884,686399999.0
2005-12-26 20:16:00,84.861,84.896,84.823,84.836,816699997.0
2005-12-26 20:17:00,84.839,84.852,84.826,84.826,316499999.0
2005-12-26 20:18:00,84.828,84.852,84.828,84.847,128599998.0
2005-12-26 20:19:00,84.841,84.855,84.832,84.846,359299999.0
2005-12-26 20:20:00,84.834,84.857,84.824,84.857,709200005.0
2005-12-26 20:21:00,84.836,84.859,84.827,84.844,574100006.0
2005-12-26 20:22:00,84.837,84.863,84.832,84.845,964300006.0
2005-12-26 20:23:00,84.845,84.858,84.827,84.832,620899997.0
2005-12-26 20:24:00,84.824,84.856,84.822,84.845,371200000.0
2005-12-26 20:25:00,84.83,84.855,84.825,84.854,474899994.0
2005-12-26 20:26:00,84.895,84.907,84.873,84.897,609599994.0
2005-12-26 20:27:00,84.894,84.9,84.875,84.876,414199999.0
2005-12-26 20:28:00,84.859,84.886,84.853,84.863,1044999997.0
2005-12-26 20:29:00,84.864,84.881,84.839,84.849,1547500006.0
2005-12-26 20:30:00,84.855,84.86,84.819,84.819,1325500003.0
2005-12-26 20:31:00,84.834,84.856,84.826,84.856,1113299999.0
2005-12-26 20:32:00,84.857,84.942,84.852,84.867,1122999991.0
2005-12-26 20:33:00,84.861,84.912,84.854,84.894,588699992.0
2005-12-26 20:34:00,84.879,84.884,84.846,84.849,382200000.0
2005-12-26 20:35:00,84.867,84.883,84.852,84.87,378800002.0
2005-12-26 20:36:00,84.875,84.883,84.853,84.87,624100001.0
2005-12-26 20:37:00,84.851,84.886,84.851,84.875,578299996.0
2005-12-26 20:38:00,84.878,84.89,84.852,84.882,881499999.0
2005-12-26 20:39:00,84.869,84.893,84.862,84.88,696699995.0
2005-12-26 20:40:00,84.845,84.855,84.819,84.822,1468099999.0
2005-12-26 20:41:00,84.841,84.852,84.82,84.839,1102399997.0
2005-12-26 20:42:00,84.836,84.85,84.82,84.836,1116499988.0
2005-12-26 20:43:00,84.845,84.853,84.827,84.834,674299999.0
2005-12-26 20:44:00,84.844,84.855,84.824,84.841,820399998.0
2005-12-26 20:45:00,84.853,84.856,84.827,84.839,732200001.0
2005-12-26 20:46:00,84.86,84.876,84.841,84.859,589700001.0
2005-12-26 20:47:00,84.876,84.876,84.845,84.85,1192800003.0
2005-12-26 20:48:00,84.872,84.883,84.85,84.857,789499995.0
2005-12-26 20:49:00,84.875,84.883,84.846,84.856,434499997.0
2005-12-26 20:50:00,84.872,84.889,84.841,84.888,1271599998.0
2005-12-26 20:51:00,84.875,84.881,84.86,84.864,497899996.0
2005-12-26 20:52:00,84.855,84.904,84.855,84.886,389600000.0
2005-12-26 20:53:00,84.878,84.912,84.878,84.901,926400001.0
2005-12-26 20:54:00,84.877,84.896,84.857,84.863,393899999.0
2005-12-26 20:55:00,84.851,84.878,84.844,84.862,1036999997.0
2005-12-26 20:56:00,84.845,84.883,84.845,84.868,698599995.0
2005-12-26 20:57:00,84.875,84.883,84.849,84.854,790899998.0
2005-12-26 20:58:00,84.86,84.888,84.854,84.877,1265599994.0
2005-12-26 20:59:00,84.872,84.893,84.849,84.867,1079899995.0
2005-12-26 21:00:00,84.863,84.886,84.849,84.855,1120599996.0
2005-12-26 21:01:00,84.868,84.882,84.851,84.851,1115499994.0
2005-12-26 21:02:00,84.87,84.922,84.861,84.874,545300008.0
2005-12-26 21:03:00,84.89,84.925,84.872,84.903,409600005.0
2005-12-26 21:04:00,84.86,84.881,84.847,84.872,484599997.0
2005-12-26 21:05:00,84.836,84.885,84.836,84.876,721500000.0
2005-12-26 21:06:00,84.83,84.848,84.817,84.844,633000002.0
2005-12-26 21:07:00,84.842,84.856,84.813,84.828,758899997.0
2005-12-26 21:08:00,84.853,84.878,84.84,84.854,801199995.0
2005-12-26 21:09:00,84.847,84.878,84.847,84.865,377000004.0
2005-12-26 21:10:00,84.846,84.871,84.827,84.858,675000001.0
2005-12-26 21:11:00,84.843,84.879,84.843,84.869,538200001.0
2005-12-26 21:12:00,84.872,84.876,84.842,84.855,326199999.0
2005-12-26 21:13:00,84.856,84.872,84.846,84.865,343100000.0
2005-12-26 21:14:00,84.851,84.872,84.847,84.869,734200000.0
2005-12-26 21:15:00,84.848,84.88,84.839,84.86,852799998.0
2005-12-26 21:16:00,84.872,84.905,84.872,84.902,714300001.0
2005-12-26 21:17:00,84.895,84.907,84.869,84.871,969000007.0
2005-12-26 21:18:00,84.865,84.871,84.832,84.859,594099999.0
2005-12-26 21:19:00,84.842,84.874,84.842,84.845,724500002.0
2005-12-26 21:20:00,84.851,84.875,84.833,84.851,1174599996.0
2005-12-26 21:21:00,84.861,84.873,84.842,84.851,908299997.0
2005-12-26 21:22:00,84.845,84.865,84.832,84.858,887099998.0
2005-12-26 21:23:00,84.839,84.87,84.786,84.791,852999996.0
2005-12-26 21:24:00,84.801,84.854,84.801,84.842,928500000.0
2005-12-26 21:25:00,84.841,84.846,84.808,84.811,1043799998.0
2005-12-26 21:26:00,84.835,84.851,84.819,84.832,455300005.0
2005-12-26 21:27:00,84.849,84.852,84.82,84.833,503199999.0
2005-12-26 21:28:00,84.812,84.82,84.783,84.783,254300001.0
2005-12-26 21:29:00,84.788,84.821,84.788,84.813,594599997.0
2005-12-26 21:30:00,84.84,84.866,84.832,84.851,293599996.0
2005-12-26 21:31:00,84.863,84.894,84.846,84.879,382499997.0
2005-12-26 21:32:00,84.88,84.919,84.863,84.882,388900000.0
2005-12-26 21:33:00,84.869,84.885,84.858,84.883,477799995.0
2005-12-26 21:34:00,84.846,84.846,84.808,84.808,263099997.0
2005-12-26 21:35:00,84.819,84.833,84.801,84.801,398400001.0
2005-12-26 21:36:00,84.85,84.883,84.843,84.869,376900001.0
2005-12-26 21:37:00,84.855,84.882,84.851,84.854,566799995.0
2005-12-26 21:38:00,84.846,84.861,84.831,84.841,180400000.0
2005-12-26 21:39:00,84.858,84.868,84.837,84.848,502800000.0
2005-12-26 21:40:00,84.852,84.881,84.83,84.845,508299998.0
2005-12-26 21:41:00,84.872,84.919,84.872,84.901,422900003.0
2005-12-26 21:42:00,84.856,84.878,84.85,84.872,400499999.0
2005-12-26 21:43:00,84.866,84.866,84.832,84.845,307999999.0
2005-12-26 21:44:00,84.87,84.877,84.842,84.863,1034200000.0
2005-12-26 21:45:00,84.854,84.874,84.839,84.863,394699996.0
2005-12-26 21:46:00,84.845,84.87,84.845,84.865,296699995.0
2005-12-26 21:47:00,84.848,84.873,84.844,84.868,412900001.0
2005-12-26 21:48:00,84.869,84.877,84.842,84.853,683100008.0
2005-12-26 21:49:00,84.842,84.875,84.841,84.855,296499999.0
2005-12-26 21:50:00,84.855,84.873,84.839,84.847,160100002.0
2005-12-26 21:51:00,84.863,84.873,84.845,84.856,314100000.0
2005-12-26 21:52:00,84.859,84.875,84.857,84.875,165899998.0
2005-12-26 21:53:00,84.851,84.877,84.848,84.863,590799996.0
2005-12-26 21:54:00,84.861,84.887,84.844,84.873,293099999.0
2005-12-26 21:55:00,84.883,84.883,84.854,84.854,277799996.0
2005-12-26 21:56:00,84.856,84.881,84.842,84.861,249499998.0
2005-12-26 21:57:00,84.877,84.879,84.845,84.845,153999999.0
2005-12-26 21:58:00,84.858,84.883,84.858,84.872,172399998.0
2005-12-26 21:59:00,84.883,84.883,84.859,84.865,418299997.0
2005-12-26 22:00:00,84.864,84.881,84.855,84.877,539699995.0
2005-12-26 22:01:00,84.853,84.881,84.846,84.878,802199997.0
2005-12-26 22:02:00,84.862,84.94,84.862,84.932,705400007.0
2005-12-26 22:03:00,84.937,84.949,84.918,84.92,387500004.0
2005-12-26 22:04:00,84.936,84.942,84.916,84.928,727000001.0
2005-12-26 22:05:00,84.922,84.941,84.922,84.937,167400001.0
2005-12-26 22:06:00,84.92,84.94,84.913,84.94,261399998.0
2005-12-26 22:07:00,84.919,84.942,84.914,84.918,275499997.0
2005-12-26 22:08:00,84.917,84.943,84.917,84.935,145899998.0
2005-12-26 22:09:00,84.926,84.944,84.914,84.932,194699995.0
2005-12-26 22:10:00,84.93,84.942,84.913,84.935,154000000.0
2005-12-26 22:11:00,84.915,84.941,84.915,84.941,416999999.0
2005-12-26 22:12:00,84.917,84.939,84.911,84.935,302400002.0
2005-12-26 22:13:00,84.921,84.949,84.917,84.928,355599998.0
2005-12-26 22:14:00,84.725,84.763,84.696,84.707,282099996.0
2005-12-26 22:15:00,84.705,84.718,84.691,84.701,156100000.0
2005-12-26 22:16:00,84.685,84.694,84.661,84.676,488399993.0
2005-12-26 22:17:00,84.648,84.668,84.646,84.665,153600000.0
2005-12-26 22:18:00,84.615,84.623,84.588,84.593,380800002.0
2005-12-26 22:19:00,84.601,84.62,84.584,84.609,250499999.0
2005-12-26 22:20:00,84.598,84.625,84.596,84.622,270100002.0
2005-12-26 22:21:00,84.625,84.626,84.601,84.607,262499999.0
2005-12-26 22:22:00,84.625,84.628,84.606,84.609,367199999.0
2005-12-26 22:23:00,84.605,84.625,84.599,84.603,501600000.0
2005-12-26 22:24:00,84.599,84.629,84.593,84.602,316400003.0
2005-12-26 22:25:00,84.616,84.623,84.596,84.601,263799997.0
2005-12-26 22:26:00,84.593,84.616,84.593,84.613,241199999.0
2005-12-26 22:27:00,84.599,84.621,84.579,84.621,726399999.0
2005-12-26 22:28:00,84.601,84.62,84.589,84.606,344600002.0
2005-12-26 22:29:00,84.601,84.624,84.588,84.612,287599999.0
2005-12-26 22:30:00,84.667,84.833,84.666,84.799,181199997.0
2005-12-26 22:31:00,84.847,84.928,84.847,84.918,547399997.0
2005-12-26 22:32:00,84.888,84.935,84.877,84.896,310099998.0
2005-12-26 22:33:00,84.929,84.943,84.911,84.923,726100000.0
2005-12-26 22:34:00,84.879,84.941,84.879,84.904,605900002.0
2005-12-26 22:35:00,84.937,84.938,84.912,84.919,171800003.0
2005-12-26 22:36:00,84.881,84.892,84.866,84.869,288799999.0
2005-12-26 22:37:00,84.897,84.897,84.859,84.859,195899998.0
2005-12-26 22:38:00,84.885,84.893,84.859,84.879,133700001.0
2005-12-26 22:39:00,84.878,84.884,84.856,84.86,250500000.0
2005-12-26 22:40:00,84.88,84.935,84.869,84.912,213600000.0
2005-12-26 22:41:00,84.905,84.941,84.905,84.92,246200001.0
2005-12-26 22:42:00,84.921,84.939,84.904,84.922,208299999.0
2005-12-26 22:43:00,84.919,84.943,84.915,84.942,231499997.0
2005-12-26 22:44:00,84.928,84.936,84.899,84.901,380299998.0
2005-12-26 22:45:00,84.93,84.946,84.902,84.917,453199996.0
2005-12-26 22:46:00,84.931,84.939,84.89,84.89,317899998.0
2005-12-26 22:47:00,84.932,84.943,84.914,84.914,178799998.0
2005-12-26 22:48:00,84.921,84.941,84.905,84.931,236699996.0
2005-12-26 22:49:00,84.925,84.937,84.901,84.913,250299995.0
2005-12-26 22:50:00,84.909,84.937,84.902,84.935,252399999.0
2005-12-26 22:51:00,84.918,84.943,84.903,84.93,182000000.0
2005-12-26 22:52:00,84.928,84.951,84.913,84.925,233700000.0
2005-12-26 22:53:00,84.947,84.955,84.913,84.925,698999994.0
2005-12-26 22:54:00,84.943,84.955,84.915,84.922,242299998.0
2005-12-26 22:55:00,84.939,84.95,84.915,84.915,357999999.0
2005-12-26 22:56:00,84.883,84.914,84.88,84.909,269099998.0
2005-12-26 22:57:00,84.889,84.91,84.857,84.91,330899999.0
2005-12-26 22:58:00,84.893,84.898,84.845,84.873,140199998.0
2005-12-26 22:59:00,84.875,84.919,84.807,84.807,506400001.0
2005-12-26 23:00:00,84.889,84.891,84.855,84.861,231900002.0
2005-12-26 23:01:00,84.869,84.911,84.853,84.905,213800001.0
2005-12-26 23:02:00,84.892,84.922,84.871,84.902,209799995.0
2005-12-26 23:03:00,84.931,84.936,84.866,84.866,318599997.0
2005-12-26 23:04:00,84.914,84.932,84.898,84.915,264200001.0
2005-12-26 23:05:00,84.924,84.937,84.911,84.915,179499999.0
2005-12-26 23:06:00,84.858,84.893,84.858,84.891,298900004.0
2005-12-26 23:07:00,84.875,84.893,84.867,84.893,213600001.0
2005-12-26 23:08:00,84.849,84.857,84.821,84.83,309799996.0
2005-12-26 23:09:00,84.823,84.839,84.801,84.82,202599998.0
2005-12-26 23:10:00,84.87,84.875,84.843,84.853,308799996.0
2005-12-26 23:11:00,84.875,84.884,84.856,84.878,181200002.0
2005-12-26 23:12:00,84.85,84.862,84.84,84.848,245900002.0
2005-12-26 23:13:00,84.861,84.868,84.842,84.845,171199999.0
2005-12-26 23:14:00,84.875,84.918,84.875,84.918,235500001.0
2005-12-26 23:15:00,84.924,84.928,84.898,84.898,237299999.0
2005-12-26 23:16:00,84.857,84.885,84.856,84.883,206899996.0
2005-12-26 23:17:00,84.882,84.882,84.845,84.858,245599997.0
2005-12-26 23:18:00,84.862,84.884,84.862,84.884,158900001.0
2005-12-26 23:19:00,84.873,84.883,84.853,84.879,204200000.0
2005-12-26 23:20:00,84.864,84.888,84.851,84.873,182100001.0
2005-12-26 23:21:00,84.863,84.887,84.859,84.87,143700001.0
2005-12-26 23:22:00,84.885,84.905,84.86,84.884,136199999.0
2005-12-26 23:23:00,84.9,84.921,84.843,84.869,284599997.0
2005-12-26 23:24:00,84.854,84.917,84.853,84.916,205699996.0
2005-12-26 23:25:00,84.874,84.893,84.862,84.893,125599999.0
2005-12-26 23:26:00,84.875,84.906,84.86,84.86,143600002.0
2005-12-26 23:27:00,84.863,84.893,84.863,84.892,142499999.0
2005-12-26 23:28:00,84.845,84.896,84.843,84.876,265500000.0
2005-12-26 23:29:00,84.882,84.907,84.879,84.901,136799998.0
2005-12-26 23:30:00,84.834,84.854,84.821,84.821,237499998.0
2005-12-26 23:31:00,84.85,84.927,84.839,84.927,218700002.0
2005-12-26 23:32:00,84.891,84.942,84.878,84.927,188799995.0
2005-12-26 23:33:00,84.936,84.936,84.886,84.895,225600001.0
2005-12-26 23:34:00,84.877,84.909,84.867,84.891,383899993.0
2005-12-26 23:35:00,84.896,84.906,84.876,84.876,198100000.0
2005-12-26 23:36:00,84.876,84.9,84.866,84.884,280699998.0
2005-12-26 23:37:00,84.877,84.918,84.817,84.888,146199999.0
2005-12-26 23:38:00,84.868,84.875,84.828,84.828,152200001.0
2005-12-26 23:39:00,84.847,84.896,84.81,84.88,221600002.0
2005-12-26 23:40:00,84.824,84.825,84.798,84.798,103600000.0
2005-12-26 23:41:00,84.811,84.883,84.808,84.855,354199996.0
2005-12-26 23:42:00,84.829,84.852,84.826,84.852,304400003.0
2005-12-26 23:43:00,84.817,84.853,84.817,84.847,190900001.0
2005-12-26 23:44:00,84.835,84.866,84.828,84.866,149499997.0
2005-12-26 23:45:00,84.861,84.948,84.861,84.938,273999997.0
2005-12-26 23:46:00,84.943,84.971,84.924,84.932,198599996.0
2005-12-26 23:47:00,84.916,84.953,84.916,84.933,142900001.0
2005-12-26 23:48:00,84.92,84.93,84.865,84.865,189599998.0
2005-12-26 23:49:00,84.84,84.892,84.84,84.873,133500000.0
2005-12-26 23:50:00,84.838,84.919,84.827,84.896,183499998.0
2005-12-26 23:51:00,84.903,84.903,84.87,84.88,165199997.0
2005-12-26 23:52:00,84.856,84.886,84.843,84.886,210899999.0
2005-12-26 23:53:00,84.87,84.88,84.84,84.865,175400002.0
2005-12-26 23:54:00,84.86,84.878,84.853,84.863,106500000.0
2005-12-26 23:55:00,84.874,84.89,84.86,84.866,171900002.0
2005-12-26 23:56:00,84.842,84.939,84.837,84.919,136700000.0
2005-12-26 23:57:00,84.935,84.939,84.887,84.887,182900002.0
2005-12-26 23:58:00,84.843,84.896,84.843,84.885,137700000.0
2005-12-26 23:59:00,84.894,84.974,84.883,84.945,242099999.0
2005-12-27 00:00:00,84.96,84.96,84.892,84.897,252500001.0
2005-12-27 00:01:00,84.913,84.955,84.913,84.932,166700000.0
2005-12-27 00:02:00,84.901,84.952,84.899,84.942,181600001.0
2005-12-27 00:03:00,84.936,84.971,84.932,84.937,147699999.0
2005-12-27 00:04:00,84.779,84.805,84.599,84.599,217400001.0
2005-12-27 00:05:00,84.569,84.93,84.569,84.881,204399997.0
2005-12-27 00:06:00,84.929,84.961,84.907,84.961,212700003.0
2005-12-27 00:07:00,84.967,84.992,84.953,84.978,183099999.0
2005-12-27 00:08:00,84.955,84.986,84.942,84.959,247400004.0
2005-12-27 00:09:00,84.98,84.989,84.952,84.968,197199997.0
2005-12-27 00:10:00,84.931,84.983,84.926,84.965,180900001.0
2005-12-27 00:11:00,84.948,84.961,84.925,84.939,190899998.0
2005-12-27 00:12:00,84.903,84.939,84.903,84.935,104699998.0
2005-12-27 00:13:00,84.923,84.964,84.923,84.929,353799998.0
2005-12-27 00:14:00,84.898,84.898,84.867,84.867,134799999.0
2005-12-27 00:15:00,84.886,84.908,84.876,84.891,113499998.0
2005-12-27 00:16:00,84.89,84.892,84.87,84.875,241700000.0
2005-12-27 00:17:00,84.865,84.882,84.827,84.835,91399999.0
2005-12-27 00:18:00,84.879,84.897,84.868,84.882,204899998.0
2005-12-27 00:19:00,84.885,84.895,84.866,84.866,128600001.0
2005-12-27 00:20:00,84.925,84.944,84.912,84.922,299499995.0
2005-12-27 00:21:00,84.928,84.941,84.91,84.924,134399998.0
2005-12-27 00:22:00,84.925,84.943,84.916,84.943,201699998.0
2005-12-27 00:23:00,84.92,84.944,84.913,84.933,235999999.0
2005-12-27 00:24:00,84.87,84.897,84.87,84.897,150799999.0
2005-12-27 00:25:00,84.884,84.913,84.881,84.913,138899999.0
2005-12-27 00:26:00,84.882,84.919,84.868,84.9,253999999.0
2005-12-27 00:27:00,84.915,84.938,84.909,84.935,204699996.0
2005-12-27 00:28:00,84.919,84.955,84.914,84.934,218300000.0
2005-12-27 00:29:00,84.917,84.955,84.917,84.948,191799999.0
2005-12-27 00:30:00,84.908,84.914,84.883,84.883,102100000.0
2005-12-27 00:31:00,84.908,84.953,84.908,84.953,211300000.0
2005-12-27 00:32:00,84.944,84.961,84.927,84.927,114799998.0
2005-12-27 00:33:00,84.946,84.946,84.899,84.903,160399997.0
2005-12-27 00:34:00,84.892,84.925,84.892,84.902,146299999.0
2005-12-27 00:35:00,84.914,84.933,84.904,84.914,159700003.0
2005-12-27 00:36:00,84.904,84.934,84.882,84.916,369899998.0
2005-12-27 00:37:00,84.92,84.972,84.92,84.957,199300002.0
2005-12-27 00:38:00,84.97,84.97,84.937,84.944,221099998.0
2005-12-27 00:39:00,84.97,84.97,84.946,84.959,136099999.0
2005-12-27 00:40:00,84.959,84.974,84.941,84.941,221799997.0
2005-12-27 00:41:00,84.949,84.961,84.93,84.944,190999997.0
2005-12-27 00:42:00,84.95,84.973,84.929,84.948,283900004.0
2005-12-27 00:43:00,84.96,84.99,84.944,84.99,142400000.0
2005-12-27 00:44:00,84.98,84.988,84.963,84.969,109800000.0
2005-12-27 00:45:00,84.968,84.996,84.967,84.988,146300001.0
2005-12-27 00:46:00,84.926,84.983,84.926,84.963,195700004.0
2005-12-27 00:47:00,84.961,84.961,84.943,84.943,87999999.0
2005-12-27 00:48:00,84.943,84.956,84.933,84.956,235600000.0
2005-12-27 00:49:00,84.976,84.977,84.946,84.948,258000003.0
2005-12-27 00:50:00,84.973,84.995,84.953,84.972,191799998.0
2005-12-27 00:51:00,84.984,84.985,84.958,84.967,225699997.0
2005-12-27 00:52:00,84.974,84.995,84.974,84.985,89399999.0
2005-12-27 00:53:00,84.968,84.992,84.967,84.992,157100000.0
2005-12-27 00:54:00,84.937,84.985,84.937,84.956,144199999.0
2005-12-27 00:55:00,84.959,84.988,84.938,84.964,215799999.0
2005-12-27 00:56:00,84.95,84.992,84.932,84.974,208399999.0
2005-12-27 00:57:00,84.968,85.023,84.965,85.023,94899999.0
2005-12-27 00:58:00,84.968,84.983,84.961,84.978,113000000.0
2005-12-27 00:59:00,84.972,84.987,84.953,84.967,125100000.0
2005-12-27 01:00:00,84.972,84.997,84.963,84.971,132500001.0
2005-12-27 01:01:00,85.0,85.036,84.986,85.016,113200000.0
2005-12-27 01:02:00,84.995,85.03,84.985,85.011,245500000.0
2005-12-27 01:03:00,85.019,85.042,85.003,85.031,285200003.0
2005-12-27 01:04:00,85.032,85.049,85.014,85.03,223999998.0
2005-12-27 01:05:00,85.028,85.058,85.017,85.042,201800004.0
2005-12-27 01:06:00,85.054,85.061,85.012,85.012,147800001.0
2005-12-27 01:07:00,85.004,85.059,85.004,85.059,128799995.0
2005-12-27 01:08:00,85.028,85.057,85.011,85.04,218199997.0
2005-12-27 01:09:00,85.026,85.067,85.026,85.061,262299998.0
2005-12-27 01:10:00,85.039,85.063,85.035,85.055,190200002.0
2005-12-27 01:11:00,85.051,85.069,85.038,85.06,265899999.0
2005-12-27 01:12:00,85.054,85.079,85.049,85.063,188100001.0
2005-12-27 01:13:00,85.041,85.077,85.028,85.036,225900000.0
2005-12-27 01:14:00,85.034,85.092,85.034,85.061,229700001.0
2005-12-27 01:15:00,85.066,85.095,85.041,85.092,160600003.0
2005-12-27 01:16:00,85.08,85.103,85.062,85.073,281900001.0
2005-12-27 01:17:00,85.089,85.105,85.066,85.096,238699996.0
2005-12-27 01:18:00,85.049,85.098,85.033,85.07,146400000.0
2005-12-27 01:19:00,85.108,85.108,85.065,85.089,236400000.0
2005-12-27 01:20:00,85.064,85.09,85.062,85.09,198100002.0
2005-12-27 01:21:00,85.09,85.1,85.066,85.083,205199999.0
2005-12-27 01:22:00,85.041,85.113,85.041,85.084,178500000.0
2005-12-27 01:23:00,85.056,85.109,85.056,85.08,160000000.0
2005-12-27 01:24:00,85.069,85.09,85.056,85.086,304699996.0
2005-12-27 01:25:00,85.067,85.086,85.043,85.065,220399999.0
2005-12-27 01:26:00,85.046,85.079,85.037,85.063,223999999.0
2005-12-27 01:27:00,85.084,85.094,85.064,85.073,179899996.0
2005-12-27 01:28:00,85.031,85.083,85.027,85.049,147000000.0
2005-12-27 01:29:00,85.066,85.075,85.036,85.038,219299997.0
2005-12-27 01:30:00,85.036,85.058,85.021,85.058,220000001.0
2005-12-27 01:31:00,85.06,85.085,85.048,85.061,389900001.0
2005-12-27 01:32:00,85.065,85.111,85.057,85.074,111399999.0
2005-12-27 01:33:00,85.065,85.098,85.051,85.083,161500001.0
2005-12-27 01:34:00,85.022,85.077,85.022,85.076,148700000.0
2005-12-27 01:35:00,85.078,85.091,85.066,85.085,216499996.0
2005-12-27 01:36:00,85.074,85.092,85.041,85.056,153199999.0
2005-12-27 01:37:00,85.044,85.081,85.044,85.081,257599993.0
2005-12-27 01:38:00,85.057,85.06,84.987,84.987,185199998.0
2005-12-27 01:39:00,85.059,85.079,85.041,85.048,240299995.0
2005-12-27 01:40:00,85.068,85.104,85.055,85.073,272700000.0
2005-12-27 01:41:00,85.098,85.124,85.072,85.1,172800002.0
2005-12-27 01:42:00,85.088,85.146,85.082,85.109,131099999.0
2005-12-27 01:43:00,85.104,85.138,85.096,85.132,208499996.0
2005-12-27 01:44:00,85.096,85.127,85.092,85.113,149099997.0
2005-12-27 01:45:00,85.113,85.149,85.103,85.115,182699998.0
2005-12-27 01:46:00,84.671,85.084,84.671,85.084,205200001.0
2005-12-27 01:47:00,85.101,85.116,85.089,85.106,224899997.0
2005-12-27 01:48:00,85.09,85.098,85.068,85.078,214499997.0
2005-12-27 01:49:00,85.074,85.093,85.066,85.079,277800001.0
2005-12-27 01:50:00,85.07,85.087,85.059,85.086,142400000.0
2005-12-27 01:51:00,85.078,85.09,85.064,85.085,184700002.0
2005-12-27 01:52:00,85.074,85.104,85.074,85.095,283100003.0
2005-12-27 01:53:00,85.088,85.117,85.088,85.115,203000002.0
2005-12-27 01:54:00,85.095,85.12,85.088,85.108,176200000.0
2005-12-27 01:55:00,85.1,85.12,85.1,85.12,77300001.0
2005-12-27 01:56:00,85.093,85.125,85.093,85.124,183900000.0
2005-12-27 01:57:00,85.134,85.149,85.12,85.141,255099999.0
2005-12-27 01:58:00,85.143,85.159,85.133,85.14,176400003.0
2005-12-27 01:59:00,85.132,85.152,85.114,85.151,280399997.0
2005-12-27 02:00:00,85.157,85.195,85.14,85.173,177699999.0
2005-12-27 02:01:00,85.224,85.252,85.204,85.209,174999998.0
2005-12-27 02:02:00,85.206,85.221,85.184,85.205,178900004.0
2005-12-27 02:03:00,85.213,85.217,85.182,85.201,236799996.0
2005-12-27 02:04:00,85.202,85.233,85.202,85.233,200099998.0
2005-12-27 02:05:00,85.225,85.243,85.211,85.217,133699998.0
2005-12-27 02:06:00,85.238,85.251,85.224,85.232,87000000.0
2005-12-27 02:07:00,85.255,85.279,85.237,85.279,208999999.0
2005-12-27 02:08:00,85.286,85.287,85.263,85.267,196200002.0
2005-12-27 02:09:00,85.281,85.295,85.268,85.276,155499999.0
2005-12-27 02:10:00,85.284,85.293,85.27,85.282,196300002.0
2005-12-27 02:11:00,85.287,85.287,85.262,85.268,179000000.0
2005-12-27 02:12:00,85.281,85.288,85.262,85.262,222900000.0
2005-12-27 02:13:00,85.255,85.272,85.247,85.26,143899998.0
2005-12-27 02:14:00,85.242,85.261,85.233,85.238,161299998.0
2005-12-27 02:15:00,85.243,85.272,85.221,85.24,248199999.0
2005-12-27 02:16:00,85.221,85.25,85.215,85.23,157000001.0
2005-12-27 02:17:00,85.237,85.247,85.222,85.225,137499998.0
2005-12-27 02:18:00,85.24,85.269,85.233,85.25,175500000.0
2005-12-27 02:19:00,85.26,85.267,85.243,85.265,270699997.0
2005-12-27 02:20:00,85.268,85.289,85.258,85.283,268399999.0
2005-12-27 02:21:00,85.288,85.295,85.262,85.269,238199998.0
2005-12-27 02:22:00,85.287,85.294,85.265,85.265,77200000.0
2005-12-27 02:23:00,85.267,85.285,85.258,85.283,129699999.0
2005-12-27 02:24:00,85.274,85.29,85.267,85.28,232799997.0
2005-12-27 02:25:00,85.246,85.271,85.236,85.248,161399999.0
2005-12-27 02:26:00,85.241,85.274,85.236,85.252,66100000.0
2005-12-27 02:27:00,85.247,85.259,85.235,85.252,246800001.0
2005-12-27 02:28:00,85.255,85.271,85.24,85.262,188299999.0
2005-12-27 02:29:00,85.24,85.277,85.238,85.274,245099997.0
2005-12-27 02:30:00,85.285,85.304,85.271,85.29,225200003.0
2005-12-27 02:31:00,85.284,85.295,85.268,85.27,270200001.0
2005-12-27 02:32:00,85.29,85.302,85.27,85.277,169000001.0
2005-12-27 02:33:00,85.283,85.283,85.251,85.251,149099999.0
2005-12-27 02:34:00,85.247,85.272,85.247,85.271,145300000.0
2005-12-27 02:35:00,85.24,85.258,85.235,85.257,178700002.0
2005-12-27 02:36:00,85.258,85.258,85.236,85.236,109600001.0
2005-12-27 02:37:00,85.242,85.278,85.242,85.273,85700000.0
2005-12-27 02:38:00,85.274,85.293,85.264,85.282,223899999.0
2005-12-27 02:39:00,85.283,85.283,85.235,85.235,275699995.0
2005-12-27 02:40:00,85.267,85.267,85.241,85.25,113199999.0
2005-12-27 02:41:00,85.262,85.267,85.233,85.251,158200000.0
2005-12-27 02:42:00,85.258,85.258,85.233,85.233,145700000.0
2005-12-27 02:43:00,85.254,85.281,85.234,85.274,305199995.0
2005-12-27 02:44:00,85.285,85.289,85.261,85.261,220499999.0
2005-12-27 02:45:00,85.261,85.295,85.261,85.289,171100000.0
2005-12-27 02:46:00,85.297,85.297,85.262,85.266,127200002.0
2005-12-27 02:47:00,85.288,85.311,85.278,85.281,156799998.0
2005-12-27 02:48:00,85.291,85.321,85.291,85.32,147699996.0
2005-12-27 02:49:00,85.315,85.319,85.295,85.295,245300000.0
2005-12-27 02:50:00,85.29,85.326,85.287,85.326,232000000.0
2005-12-27 02:51:00,85.307,85.34,85.307,85.34,98200001.0
2005-12-27 02:52:00,85.325,85.348,85.313,85.33,225800003.0
2005-12-27 02:53:00,85.34,85.35,85.32,85.325,174700002.0
2005-12-27 02:54:00,85.366,85.439,85.366,85.432,189199998.0
2005-12-27 02:55:00,85.411,85.432,85.397,85.413,166600000.0
2005-12-27 02:56:00,85.388,85.415,85.383,85.407,218399999.0
2005-12-27 02:57:00,85.405,85.41,85.377,85.391,306400000.0
2005-12-27 02:58:00,85.38,85.411,85.372,85.393,192100000.0
2005-12-27 02:59:00,85.425,85.448,85.413,85.431,92700000.0
2005-12-27 03:00:00,85.408,85.434,85.389,85.405,164799998.0
2005-12-27 03:01:00,85.383,85.404,85.378,85.39,191100001.0
2005-12-27 03:02:00,85.371,85.399,85.368,85.386,270600001.0
2005-12-27 03:03:00,85.375,85.401,85.372,85.391,205399998.0
2005-12-27 03:04:00,85.384,85.396,85.369,85.386,70600000.0
2005-12-27 03:05:00,85.379,85.395,85.366,85.39,156800001.0
2005-12-27 03:06:00,85.368,85.392,85.368,85.385,199700000.0
2005-12-27 03:07:00,85.377,85.394,85.364,85.375,192200001.0
2005-12-27 03:08:00,85.378,85.378,85.353,85.362,230299999.0
2005-12-27 03:09:00,85.362,85.362,85.338,85.339,229299999.0
2005-12-27 03:10:00,85.33,85.346,85.316,85.328,232300005.0
2005-12-27 03:11:00,85.334,85.356,85.321,85.34,194600002.0
2005-12-27 03:12:00,85.34,85.355,85.312,85.33,311600004.0
2005-12-27 03:13:00,85.33,85.332,85.305,85.315,140099999.0
2005-12-27 03:14:00,85.312,85.322,85.292,85.31,201799999.0
2005-12-27 03:15:00,85.31,85.31,85.281,85.296,104100000.0
2005-12-27 03:16:00,85.28,85.305,85.272,85.305,173200001.0
2005-12-27 03:17:00,85.31,85.321,85.293,85.293,283600004.0
2005-12-27 03:18:00,85.318,85.332,85.304,85.328,264900001.0
2005-12-27 03:19:00,85.341,85.37,85.336,85.336,132600000.0
2005-12-27 03:20:00,85.351,85.369,85.34,85.359,257200001.0
2005-12-27 03:21:00,85.356,85.411,85.348,85.401,98800000.0
2005-12-27 03:22:00,85.411,85.418,85.381,85.398,177100000.0
2005-12-27 03:23:00,85.431,85.432,85.398,85.4,184300004.0
2005-12-27 03:24:00,85.38,85.405,85.38,85.405,215799999.0
2005-12-27 03:25:00,85.41,85.421,85.388,85.388,266899998.0
2005-12-27 03:26:00,85.4,85.409,85.378,85.384,243700002.0
2005-12-27 03:27:00,85.421,85.441,85.411,85.425,110000000.0
2005-12-27 03:28:00,85.448,85.511,85.448,85.511,73600000.0
2005-12-27 03:29:00,85.52,85.521,85.475,85.475,279600000.0
2005-12-27 03:30:00,85.486,85.486,85.454,85.456,152500000.0
2005-12-27 03:31:00,85.47,85.496,85.47,85.49,155600000.0
2005-12-27 03:32:00,85.479,85.5,85.468,85.497,112100002.0
2005-12-27 03:33:00,85.454,85.508,85.443,85.508,240700000.0
2005-12-27 03:34:00,85.509,85.509,85.464,85.494,88900000.0
2005-12-27 03:35:00,85.501,85.501,85.446,85.47,203900001.0
2005-12-27 03:36:00,85.476,85.492,85.465,85.492,123300000.0
2005-12-27 03:37:00,85.504,85.513,85.485,85.513,246199998.0
2005-12-27 03:38:00,85.506,85.515,85.479,85.5,176100000.0
2005-12-27 03:39:00,85.487,85.514,85.487,85.505,168199997.0
2005-12-27 03:40:00,85.503,85.507,85.478,85.48,323299996.0
2005-12-27 03:41:00,85.488,85.511,85.476,85.491,171200000.0
2005-12-27 03:42:00,85.497,85.517,85.49,85.51,195999998.0
2005-12-27 03:43:00,85.514,85.519,85.465,85.465,255000002.0
2005-12-27 03:44:00,85.517,85.522,85.472,85.472,234599998.0
2005-12-27 03:45:00,85.49,85.513,85.474,85.474,205100003.0
2005-12-27 03:46:00,85.484,85.503,85.46,85.486,156600000.0
2005-12-27 03:47:00,85.515,85.517,85.483,85.504,135700001.0
2005-12-27 03:48:00,85.496,85.509,85.477,85.5,144300000.0
2005-12-27 03:49:00,85.506,85.513,85.477,85.495,113600000.0
2005-12-27 03:50:00,85.493,85.508,85.467,85.493,184200000.0
2005-12-27 03:51:00,85.496,85.496,85.458,85.478,190099999.0
2005-12-27 03:52:00,85.478,85.492,85.457,85.457,160000000.0
2005-12-27 03:53:00,85.471,85.489,85.444,85.463,171500000.0
2005-12-27 03:54:00,85.48,85.498,85.469,85.469,77100001.0
2005-12-27 03:55:00,85.469,85.493,85.462,85.462,225799997.0
2005-12-27 03:56:00,85.469,85.496,85.467,85.487,246400005.0
2005-12-27 03:57:00,85.485,85.495,85.449,85.45,158300000.0
2005-12-27 03:58:00,85.44,85.471,85.44,85.457,239899996.0
2005-12-27 03:59:00,85.467,85.476,85.451,85.457,212800001.0
2005-12-27 04:00:00,85.456,85.482,85.437,85.468,290999999.0
2005-12-27 04:01:00,85.47,85.475,85.444,85.444,202800000.0
2005-12-27 04:02:00,85.453,85.458,85.423,85.44,217400003.0
2005-12-27 04:03:00,85.426,85.452,85.422,85.427,231999999.0
2005-12-27 04:04:00,85.442,85.446,85.418,85.429,236700002.0
2005-12-27 04:05:00,85.432,85.447,85.421,85.442,205799998.0
2005-12-27 04:06:00,85.418,85.442,85.407,85.433,112600000.0
2005-12-27 04:07:00,85.412,85.438,85.4,85.422,243800000.0
2005-12-27 04:08:00,85.403,85.429,85.401,85.421,226500001.0
2005-12-27 04:09:00,85.432,85.432,85.34,85.358,198100000.0
2005-12-27 04:10:00,85.358,85.392,85.34,85.37,72500000.0
2005-12-27 04:11:00,85.386,85.386,85.339,85.339,90700000.0
2005-12-27 04:12:00,85.357,85.38,85.342,85.36,189400000.0
2005-12-27 04:13:00,85.381,85.388,85.356,85.367,339699997.0
2005-12-27 04:14:00,85.391,85.391,85.355,85.357,168600001.0
2005-12-27 04:15:00,85.366,85.387,85.35,85.359,226999997.0
2005-12-27 04:16:00,85.38,85.38,85.355,85.356,234999999.0
2005-12-27 04:17:00,85.37,85.375,85.346,85.357,260800003.0
2005-12-27 04:18:00,85.366,85.378,85.349,85.377,202700003.0
2005-12-27 04:19:00,85.362,85.379,85.349,85.35,259800000.0
2005-12-27 04:20:00,85.358,85.359,85.337,85.347,108600000.0
2005-12-27 04:21:00,85.356,85.357,85.331,85.357,130499997.0
2005-12-27 04:22:00,85.318,85.342,85.296,85.313,98800000.0
2005-12-27 04:23:00,85.304,85.314,85.286,85.289,167400001.0
2005-12-27 04:24:00,85.294,85.309,85.271,85.297,86200000.0
2005-12-27 04:25:00,85.278,85.296,85.263,85.281,123200002.0
2005-12-27 04:26:00,85.279,85.293,85.267,85.268,151699997.0
2005-12-27 04:27:00,85.282,85.282,85.241,85.241,159200000.0
2005-12-27 04:28:00,85.251,85.266,85.232,85.252,284399999.0
2005-12-27 04:29:00,85.267,85.288,85.255,85.259,81900000.0
2005-12-27 04:30:00,85.272,85.301,85.269,85.301,164099999.0
2005-12-27 04:31:00,85.306,85.306,85.267,85.27,186700000.0
2005-12-27 04:32:00,85.295,85.31,85.281,85.292,144800000.0
2005-12-27 04:33:00,85.311,85.317,85.288,85.296,297700000.0
2005-12-27 04:34:00,85.317,85.322,85.281,85.281,144400000.0
2005-12-27 04:35:00,85.308,85.323,85.296,85.305,139599997.0
2005-12-27 04:36:00,85.335,85.344,85.322,85.323,100500002.0
2005-12-27 04:37:00,85.329,85.335,85.306,85.312,177999998.0
2005-12-27 04:38:00,85.35,85.351,85.328,85.332,117700000.0
2005-12-27 04:39:00,85.341,85.366,85.341,85.365,186900000.0
2005-12-27 04:40:00,85.358,85.377,85.341,85.349,211399997.0
2005-12-27 04:41:00,85.346,85.346,85.311,85.311,228499998.0
2005-12-27 04:42:00,85.333,85.338,85.308,85.317,236800001.0
2005-12-27 04:43:00,85.333,85.333,85.313,85.313,145299998.0
2005-12-27 04:44:00,85.328,85.328,85.298,85.31,191000001.0
2005-12-27 04:45:00,85.306,85.331,85.292,85.296,190099999.0
2005-12-27 04:46:00,85.264,85.292,85.261,85.286,203199999.0
2005-12-27 04:47:00,85.285,85.296,85.264,85.281,141999999.0
2005-12-27 04:48:00,85.279,85.304,85.27,85.292,197800002.0
2005-12-27 04:49:00,85.275,85.293,85.255,85.279,83800000.0
2005-12-27 04:50:00,85.291,85.298,85.274,85.284,169899996.0
2005-12-27 04:51:00,85.278,85.3,85.27,85.29,212500001.0
2005-12-27 04:52:00,85.284,85.297,85.267,85.285,196399998.0
2005-12-27 04:53:00,85.267,85.282,85.252,85.266,282999997.0
2005-12-27 04:54:00,85.251,85.275,85.244,85.275,252700000.0
2005-12-27 04:55:00,85.255,85.282,85.255,85.278,114200000.0
2005-12-27 04:56:00,85.274,85.297,85.274,85.291,128699998.0
2005-12-27 04:57:00,85.26,85.28,85.248,85.275,163200001.0
2005-12-27 04:58:00,85.283,85.287,85.257,85.257,216300000.0
2005-12-27 04:59:00,85.266,85.285,85.266,85.285,94499999.0
2005-12-27 05:00:00,85.288,85.288,85.263,85.271,250500000.0
2005-12-27 05:01:00,85.276,85.283,85.256,85.258,213099997.0
2005-12-27 05:02:00,85.276,85.288,85.267,85.283,216500000.0
2005-12-27 05:03:00,85.264,85.29,85.263,85.275,156600000.0
2005-12-27 05:04:00,85.29,85.312,85.275,85.312,164099998.0
2005-12-27 05:05:00,85.315,85.32,85.277,85.291,154400002.0
2005-12-27 05:06:00,85.313,85.32,85.29,85.29,237500001.0
2005-12-27 05:07:00,85.315,85.315,85.275,85.275,114900000.0
2005-12-27 05:08:00,85.288,85.293,85.274,85.274,221799995.0
2005-12-27 05:09:00,85.294,85.311,85.281,85.293,270300000.0
2005-12-27 05:10:00,85.301,85.307,85.279,85.292,169800000.0
2005-12-27 05:11:00,85.293,85.318,85.268,85.268,177899997.0
2005-12-27 05:12:00,85.303,85.32,85.293,85.315,216100001.0
2005-12-27 05:13:00,85.298,85.315,85.292,85.312,222499998.0
2005-12-27 05:14:00,85.307,85.313,85.289,85.298,357700002.0
2005-12-27 05:15:00,85.307,85.32,85.29,85.315,208399998.0
2005-12-27 05:16:00,85.307,85.325,85.284,85.31,220500001.0
2005-12-27 05:17:00,85.302,85.334,85.302,85.326,338899999.0
2005-12-27 05:18:00,85.296,85.315,85.296,85.315,83800000.0
2005-12-27 05:19:00,85.317,85.322,85.296,85.296,182200001.0
2005-12-27 05:20:00,85.312,85.316,85.284,85.284,130100002.0
2005-12-27 05:21:00,85.278,85.319,85.278,85.306,210299999.0
2005-12-27 05:22:00,85.302,85.316,85.285,85.302,261099999.0
2005-12-27 05:23:00,85.288,85.312,85.285,85.305,157499999.0
2005-12-27 05:24:00,85.311,85.315,85.295,85.295,150099999.0
2005-12-27 05:25:00,85.285,85.31,85.285,85.31,191099996.0
2005-12-27 05:26:00,85.291,85.307,85.29,85.305,240199997.0
2005-12-27 05:27:00,85.292,85.307,85.27,85.291,143099997.0
2005-12-27 05:28:00,85.301,85.307,85.27,85.29,217999997.0
2005-12-27 05:29:00,85.3,85.3,85.266,85.275,297900003.0
2005-12-27 05:30:00,85.295,85.303,85.271,85.291,235400001.0
2005-12-27 05:31:00,85.287,85.3,85.272,85.276,241199998.0
2005-12-27 05:32:00,85.293,85.308,85.277,85.29,114199999.0
2005-12-27 05:33:00,85.31,85.315,85.293,85.3,186400003.0
2005-12-27 05:34:00,85.31,85.316,85.294,85.303,146899999.0
2005-12-27 05:35:00,85.304,85.304,85.278,85.285,218800001.0
2005-12-27 05:36:00,85.287,85.31,85.274,85.297,159600001.0
2005-12-27 05:37:00,85.297,85.307,85.277,85.288,310899996.0
2005-12-27 05:38:00,85.308,85.308,85.281,85.291,301099999.0
2005-12-27 05:39:00,85.277,85.299,85.277,85.299,87000002.0
2005-12-27 05:40:00,85.284,85.31,85.281,85.294,145000000.0
2005-12-27 05:41:00,85.296,85.308,85.277,85.297,303600003.0
2005-12-27 05:42:00,85.296,85.296,85.261,85.261,94499999.0
2005-12-27 05:43:00,85.261,85.281,85.256,85.265,162399999.0
2005-12-27 05:44:00,85.27,85.279,85.249,85.253,138600002.0
2005-12-27 05:45:00,85.251,85.271,85.243,85.264,209200000.0
2005-12-27 05:46:00,85.228,85.26,85.228,85.26,160099999.0
2005-12-27 05:47:00,85.255,85.26,85.237,85.244,86999999.0
2005-12-27 05:48:00,85.253,85.262,85.229,85.262,93499999.0
2005-12-27 05:49:00,85.263,85.265,85.232,85.232,295399999.0
2005-12-27 05:50:00,85.262,85.271,85.242,85.242,139300000.0
2005-12-27 05:51:00,85.239,85.262,85.227,85.262,146299998.0
2005-12-27 05:52:00,85.255,85.264,85.23,85.247,242700000.0
2005-12-27 05:53:00,85.264,85.267,85.234,85.234,203800000.0
2005-12-27 05:54:00,85.241,85.27,85.241,85.263,243300000.0
2005-12-27 05:55:00,85.251,85.276,85.248,85.267,122099998.0
2005-12-27 05:56:00,85.264,85.277,85.244,85.256,137300001.0
2005-12-27 05:57:00,85.268,85.268,85.24,85.248,200200000.0
2005-12-27 05:58:00,85.248,85.267,85.244,85.252,205699998.0
2005-12-27 05:59:00,85.244,85.262,85.229,85.246,205999998.0
2005-12-27 06:00:00,85.223,85.25,85.222,85.24,279799995.0
2005-12-27 06:01:00,85.25,85.25,85.227,85.23,160400002.0
2005-12-27 06:02:00,85.242,85.252,85.224,85.237,170099999.0
2005-12-27 06:03:00,85.232,85.245,85.214,85.23,195999998.0
2005-12-27 06:04:00,85.222,85.244,85.216,85.234,230300003.0
2005-12-27 06:05:00,85.232,85.237,85.208,85.222,211199997.0
2005-12-27 06:06:00,85.228,85.23,85.203,85.213,168500001.0
2005-12-27 06:07:00,85.208,85.237,85.208,85.237,83599999.0
2005-12-27 06:08:00,85.253,85.259,85.227,85.259,229300000.0
2005-12-27 06:09:00,85.262,85.276,85.247,85.276,259899999.0
2005-12-27 06:10:00,85.258,85.294,85.25,85.294,120699999.0
2005-12-27 06:11:00,85.286,85.311,85.277,85.297,366899995.0
2005-12-27 06:12:00,85.28,85.307,85.279,85.307,163100000.0
2005-12-27 06:13:00,85.306,85.311,85.282,85.292,121699999.0
2005-12-27 06:14:00,85.283,85.301,85.265,85.29,216200001.0
2005-12-27 06:15:00,85.281,85.303,85.275,85.303,82000000.0
2005-12-27 06:16:00,85.276,85.295,85.264,85.286,306799997.0
2005-12-27 06:17:00,85.291,85.295,85.269,85.282,158000000.0
2005-12-27 06:18:00,85.301,85.301,85.267,85.274,233699997.0
2005-12-27 06:19:00,85.296,85.296,85.248,85.249,200700001.0
2005-12-27 06:20:00,85.266,85.28,85.244,85.259,170800000.0
2005-12-27 06:21:00,85.28,85.292,85.27,85.279,127999999.0
2005-12-27 06:22:00,85.263,85.288,85.247,85.262,227500000.0
2005-12-27 06:23:00,85.254,85.27,85.238,85.253,140500001.0
2005-12-27 06:24:00,85.255,85.277,85.247,85.263,339700001.0
2005-12-27 06:25:00,85.27,85.275,85.251,85.256,196999998.0
2005-12-27 06:26:00,85.243,85.288,85.243,85.288,85700000.0
2005-12-27 06:27:00,85.276,85.302,85.27,85.302,147200002.0
2005-12-27 06:28:00,85.284,85.301,85.263,85.273,84599999.0
2005-12-27 06:29:00,85.258,85.3,85.241,85.3,72400001.0
2005-12-27 06:30:00,85.3,85.303,85.278,85.282,235599996.0
2005-12-27 06:31:00,85.282,85.308,85.275,85.297,174500000.0
2005-12-27 06:32:00,85.271,85.296,85.261,85.296,219599999.0
2005-12-27 06:33:00,85.293,85.304,85.278,85.285,221799999.0
2005-12-27 06:34:00,85.279,85.307,85.279,85.307,125300003.0
2005-12-27 06:35:00,85.314,85.318,85.291,85.305,210500001.0
2005-12-27 06:36:00,85.313,85.313,85.295,85.298,66900000.0
2005-12-27 06:37:00,85.318,85.332,85.305,85.315,177500001.0
2005-12-27 06:38:00,85.338,85.353,85.32,85.331,330199999.0
2005-12-27 06:39:00,85.331,85.331,85.299,85.307,196699996.0
2005-12-27 06:40:00,85.311,85.331,85.299,85.327,214699998.0
2005-12-27 06:41:00,85.335,85.339,85.318,85.325,166599999.0
2005-12-27 06:42:00,85.321,85.348,85.304,85.322,310499995.0
2005-12-27 06:43:00,85.327,85.327,85.301,85.314,350999996.0
2005-12-27 06:44:00,85.296,85.325,85.296,85.317,167500001.0
2005-12-27 06:45:00,85.296,85.32,85.296,85.313,152400001.0
2005-12-27 06:46:00,85.322,85.335,85.312,85.316,205800002.0
2005-12-27 06:47:00,85.332,85.339,85.315,85.315,154800001.0
2005-12-27 06:48:00,85.325,85.341,85.309,85.313,289799996.0
2005-12-27 06:49:00,85.33,85.33,85.307,85.31,193800000.0
2005-12-27 06:50:00,85.289,85.317,85.285,85.317,118999997.0
2005-12-27 06:51:00,85.332,85.341,85.316,85.318,205800002.0
2005-12-27 06:52:00,85.338,85.341,85.314,85.319,153900002.0
2005-12-27 06:53:00,85.309,85.327,85.296,85.308,242200001.0
2005-12-27 06:54:00,85.315,85.335,85.308,85.308,342699996.0
2005-12-27 06:55:00,85.298,85.309,85.282,85.29,125099998.0
2005-12-27 06:56:00,85.285,85.313,85.285,85.309,206800002.0
2005-12-27 06:57:00,85.294,85.315,85.287,85.315,157900003.0
2005-12-27 06:58:00,85.293,85.315,85.288,85.293,188899998.0
2005-12-27 06:59:00,85.302,85.319,85.289,85.308,253499995.0
2005-12-27 07:00:00,85.305,85.31,85.29,85.3,116200001.0
2005-12-27 07:01:00,85.295,85.31,85.278,85.299,204799998.0
2005-12-27 07:02:00,85.286,85.311,85.269,85.275,181000000.0
2005-12-27 07:03:00,85.263,85.276,85.247,85.248,219600000.0
2005-12-27 07:04:00,85.263,85.276,85.254,85.273,175699996.0
2005-12-27 07:05:00,85.27,85.274,85.24,85.244,242999997.0
2005-12-27 07:06:00,85.24,85.265,85.24,85.265,124200000.0
2005-12-27 07:07:00,85.252,85.273,85.228,85.273,184299998.0
2005-12-27 07:08:00,85.279,85.279,85.25,85.26,111100000.0
2005-12-27 07:09:00,85.259,85.267,85.236,85.249,212900002.0
2005-12-27 07:10:00,85.252,85.265,85.225,85.243,156000000.0
2005-12-27 07:11:00,85.248,85.27,85.233,85.252,166100002.0
2005-12-27 07:12:00,85.268,85.275,85.248,85.262,218999999.0
2005-12-27 07:13:00,85.273,85.278,85.25,85.259,188200000.0
2005-12-27 07:14:00,85.275,85.28,85.259,85.269,192100003.0
2005-12-27 07:15:00,85.251,85.282,85.251,85.273,117000001.0
2005-12-27 07:16:00,85.23,85.282,85.23,85.272,234699997.0
2005-12-27 07:17:00,85.267,85.283,85.258,85.263,268900000.0
2005-12-27 07:18:00,85.274,85.288,85.263,85.283,220999996.0
2005-12-27 07:19:00,85.292,85.298,85.273,85.282,268699997.0
2005-12-27 07:20:00,85.274,85.297,85.274,85.294,167900001.0
2005-12-27 07:21:00,85.275,85.305,85.271,85.293,152700000.0
2005-12-27 07:22:00,85.295,85.3,85.273,85.287,69100001.0
2005-12-27 07:23:00,85.274,85.302,85.272,85.292,273400000.0
2005-12-27 07:24:00,85.282,85.3,85.267,85.294,169200001.0
2005-12-27 07:25:00,85.272,85.298,85.272,85.298,248699997.0
2005-12-27 07:26:00,85.296,85.296,85.257,85.27,204699999.0
2005-12-27 07:27:00,85.296,85.304,85.272,85.304,136100000.0
2005-12-27 07:28:00,85.287,85.31,85.281,85.3,195499997.0
2005-12-27 07:29:00,85.299,85.314,85.295,85.314,168400001.0
2005-12-27 07:30:00,85.298,85.324,85.298,85.31,106900001.0
2005-12-27 07:31:00,85.296,85.297,85.271,85.279,168899999.0
2005-12-27 07:32:00,85.279,85.318,85.279,85.318,248199998.0
2005-12-27 07:33:00,85.314,85.314,85.281,85.281,186299997.0
2005-12-27 07:34:00,85.295,85.322,85.291,85.322,195899999.0
2005-12-27 07:35:00,85.309,85.335,85.308,85.333,241500001.0
2005-12-27 07:36:00,85.344,85.347,85.322,85.329,152699999.0
2005-12-27 07:37:00,85.332,85.332,85.296,85.316,252699997.0
2005-12-27 07:38:00,85.32,85.33,85.302,85.305,166100001.0
2005-12-27 07:39:00,85.33,85.33,85.299,85.309,176599999.0
2005-12-27 07:40:00,85.308,85.335,85.306,85.335,227300000.0
2005-12-27 07:41:00,85.328,85.328,85.305,85.306,147500000.0
2005-12-27 07:42:00,85.322,85.322,85.302,85.302,161300001.0
2005-12-27 07:43:00,85.308,85.32,85.293,85.315,192800000.0
2005-12-27 07:44:00,85.32,85.325,85.302,85.311,159500000.0
2005-12-27 07:45:00,85.312,85.318,85.285,85.286,128900000.0
2005-12-27 07:46:00,85.293,85.31,85.267,85.287,149700000.0
2005-12-27 07:47:00,85.289,85.306,85.27,85.291,280800001.0
2005-12-27 07:48:00,85.3,85.317,85.288,85.312,166300000.0
2005-12-27 07:49:00,85.311,85.325,85.29,85.303,255700000.0
2005-12-27 07:50:00,85.331,85.34,85.27,85.27,314900003.0
2005-12-27 07:51:00,85.316,85.316,85.295,85.297,165700000.0
2005-12-27 07:52:00,85.321,85.326,85.287,85.302,207400000.0
2005-12-27 07:53:00,85.31,85.358,85.292,85.358,136200000.0
2005-12-27 07:54:00,85.331,85.35,85.318,85.33,122600001.0
2005-12-27 07:55:00,85.329,85.357,85.327,85.357,237399996.0
2005-12-27 07:56:00,85.342,85.363,85.331,85.353,170599999.0
2005-12-27 07:57:00,85.345,85.37,85.345,85.37,136200000.0
2005-12-27 07:58:00,85.354,85.376,85.348,85.375,220100000.0
2005-12-27 07:59:00,85.371,85.381,85.351,85.367,302400003.0
2005-12-27 08:00:00,85.389,85.389,85.364,85.364,166199997.0
2005-12-27 08:01:00,85.377,85.377,85.344,85.344,75200000.0
2005-12-27 08:02:00,85.357,85.373,85.343,85.356,155300001.0
2005-12-27 08:03:00,85.356,85.382,85.356,85.382,152799998.0
2005-12-27 08:04:00,85.374,85.395,85.359,85.371,175799999.0
2005-12-27 08:05:00,85.349,85.379,85.331,85.348,293799999.0
2005-12-27 08:06:00,85.335,85.371,85.335,85.371,209700001.0
2005-12-27 08:07:00,85.359,85.376,85.347,85.369,369399999.0
2005-12-27 08:08:00,85.374,85.38,85.359,85.38,209300000.0
2005-12-27 08:09:00,85.37,85.378,85.351,85.366,311500001.0
2005-12-27 08:10:00,85.353,85.375,85.335,85.364,132000000.0
2005-12-27 08:11:00,85.35,85.36,85.331,85.339,132299998.0
2005-12-27 08:12:00,85.353,85.358,85.331,85.345,132800000.0
2005-12-27 08:13:00,85.358,85.358,85.334,85.341,274000001.0
2005-12-27 08:14:00,85.357,85.358,85.336,85.339,167999998.0
2005-12-27 08:15:00,85.353,85.36,85.326,85.347,179599998.0
2005-12-27 08:16:00,85.327,85.349,85.322,85.339,191099998.0
2005-12-27 08:17:00,85.336,85.351,85.315,85.332,212300001.0
2005-12-27 08:18:00,85.349,85.367,85.348,85.364,81300000.0
2005-12-27 08:19:00,85.367,85.391,85.363,85.363,97000000.0
2005-12-27 08:20:00,85.367,85.387,85.353,85.371,188299994.0
2005-12-27 08:21:00,85.38,85.397,85.368,85.39,234300002.0
2005-12-27 08:22:00,85.373,85.393,85.371,85.393,123000000.0
2005-12-27 08:23:00,85.379,85.389,85.357,85.374,179200000.0
2005-12-27 08:24:00,85.37,85.39,85.367,85.39,165199999.0
2005-12-27 08:25:00,85.352,85.392,85.352,85.383,170500001.0
2005-12-27 08:26:00,85.361,85.383,85.361,85.383,161399999.0
2005-12-27 08:27:00,85.362,85.38,85.348,85.368,258999996.0
2005-12-27 08:28:00,85.355,85.388,85.348,85.388,213500001.0
2005-12-27 08:29:00,85.388,85.388,85.361,85.371,177099999.0
2005-12-27 08:30:00,85.358,85.384,85.355,85.371,229699997.0
2005-12-27 08:31:00,85.35,85.37,85.347,85.365,205900003.0
2005-12-27 08:32:00,85.365,85.393,85.36,85.379,193900001.0
2005-12-27 08:33:00,85.393,85.418,85.381,85.397,292999998.0
2005-12-27 08:34:00,85.38,85.412,85.377,85.394,228300001.0
2005-12-27 08:35:00,85.397,85.412,85.382,85.383,131099998.0
2005-12-27 08:36:00,85.386,85.403,85.379,85.399,175000002.0
2005-12-27 08:37:00,85.414,85.422,85.394,85.396,340199999.0
2005-12-27 08:38:00,85.412,85.419,85.389,85.406,233000001.0
2005-12-27 08:39:00,85.396,85.416,85.393,85.416,132800004.0
2005-12-27 08:40:00,85.415,85.425,85.399,85.406,203799998.0
2005-12-27 08:41:00,85.399,85.421,85.377,85.397,174299997.0
2005-12-27 08:42:00,85.386,85.408,85.386,85.408,136399997.0
2005-12-27 08:43:00,85.4,85.431,85.395,85.413,208100000.0
2005-12-27 08:44:00,85.402,85.428,85.402,85.418,249799999.0
2005-12-27 08:45:00,85.413,85.425,85.396,85.411,168400002.0
2005-12-27 08:46:00,85.423,85.426,85.399,85.399,149599999.0
2005-12-27 08:47:00,85.403,85.416,85.389,85.394,293899998.0
2005-12-27 08:48:00,85.391,85.405,85.376,85.393,126999999.0
2005-12-27 08:49:00,85.396,85.407,85.376,85.392,160599998.0
2005-12-27 08:50:00,85.416,85.419,85.391,85.391,106000001.0
2005-12-27 08:51:00,85.39,85.41,85.376,85.398,183700002.0
2005-12-27 08:52:00,85.385,85.402,85.381,85.397,129999997.0
2005-12-27 08:53:00,85.396,85.407,85.373,85.393,284399997.0
2005-12-27 08:54:00,85.402,85.416,85.386,85.412,155800001.0
2005-12-27 08:55:00,85.394,85.417,85.394,85.413,121400001.0
2005-12-27 08:56:00,85.407,85.424,85.399,85.424,99399999.0
2005-12-27 08:57:00,85.422,85.425,85.397,85.397,171799996.0
2005-12-27 08:58:00,85.387,85.412,85.378,85.4,174899996.0
2005-12-27 08:59:00,85.409,85.409,85.376,85.376,248099999.0
2005-12-27 09:00:00,85.38,85.388,85.36,85.368,262399996.0
2005-12-27 09:01:00,85.371,85.385,85.357,85.377,211100006.0
2005-12-27 09:02:00,85.376,85.39,85.366,85.383,75400000.0
2005-12-27 09:03:00,85.383,85.394,85.366,85.379,214400002.0
2005-12-27 09:04:00,85.384,85.42,85.384,85.408,251899994.0
2005-12-27 09:05:00,85.402,85.415,85.385,85.404,240999999.0
2005-12-27 09:06:00,85.395,85.418,85.389,85.418,157200001.0
2005-12-27 09:07:00,85.4,85.417,85.379,85.409,234999998.0
2005-12-27 09:08:00,85.42,85.44,85.403,85.419,116800000.0
2005-12-27 09:09:00,85.445,85.445,85.415,85.426,210499999.0
2005-12-27 09:10:00,85.435,85.438,85.413,85.427,125700003.0
2005-12-27 09:11:00,85.44,85.44,85.409,85.409,216800000.0
2005-12-27 09:12:00,85.419,85.436,85.411,85.428,81900000.0
2005-12-27 09:13:00,85.417,85.45,85.414,85.45,111699998.0
2005-12-27 09:14:00,85.451,85.451,85.411,85.411,158199998.0
2005-12-27 09:15:00,85.414,85.443,85.414,85.431,232299999.0
2005-12-27 09:16:00,85.426,85.436,85.412,85.418,97999998.0
2005-12-27 09:17:00,85.437,85.441,85.414,85.422,246600001.0
2005-12-27 09:18:00,85.422,85.431,85.4,85.425,226599997.0
2005-12-27 09:19:00,85.409,85.436,85.409,85.43,104600001.0
2005-12-27 09:20:00,85.434,85.453,85.428,85.44,164300003.0
2005-12-27 09:21:00,85.443,85.453,85.425,85.43,276499998.0
2005-12-27 09:22:00,85.452,85.452,85.409,85.42,221000002.0
2005-12-27 09:23:00,85.435,85.44,85.414,85.418,134399999.0
2005-12-27 09:24:00,85.432,85.434,85.395,85.407,198600002.0
2005-12-27 09:25:00,85.438,85.44,85.413,85.414,183900002.0
2005-12-27 09:26:00,85.433,85.437,85.412,85.412,370899997.0
2005-12-27 09:27:00,85.421,85.421,85.382,85.382,231999999.0
2005-12-27 09:28:00,85.369,85.4,85.366,85.393,173800000.0
2005-12-27 09:29:00,85.373,85.408,85.373,85.396,194700001.0
2005-12-27 09:30:00,85.37,85.387,85.353,85.37,185100000.0
2005-12-27 09:31:00,85.355,85.372,85.344,85.359,193300001.0
2005-12-27 09:32:00,85.349,85.349,85.321,85.336,214300000.0
2005-12-27 09:33:00,85.316,85.339,85.315,85.316,175700001.0
2005-12-27 09:34:00,85.316,85.34,85.294,85.32,106900002.0
2005-12-27 09:35:00,85.343,85.343,85.321,85.323,105499999.0
2005-12-27 09:36:00,85.328,85.332,85.313,85.313,231999998.0
2005-12-27 09:37:00,85.327,85.334,85.313,85.318,149600000.0
2005-12-27 09:38:00,85.323,85.323,85.297,85.301,212600001.0
2005-12-27 09:39:00,85.322,85.328,85.298,85.316,192399996.0
2005-12-27 09:40:00,85.296,85.32,85.294,85.314,228500002.0
2005-12-27 09:41:00,85.305,85.34,85.304,85.34,185099997.0
2005-12-27 09:42:00,85.348,85.359,85.323,85.355,217799998.0
2005-12-27 09:43:00,85.336,85.351,85.323,85.35,134500000.0
2005-12-27 09:44:00,85.356,85.356,85.311,85.333,196799996.0
2005-12-27 09:45:00,85.335,85.36,85.335,85.36,223999994.0
2005-12-27 09:46:00,85.355,85.363,85.335,85.34,257800001.0
2005-12-27 09:47:00,85.343,85.37,85.342,85.37,185900000.0
2005-12-27 09:48:00,85.386,85.387,85.361,85.361,253999999.0
2005-12-27 09:49:00,85.377,85.387,85.361,85.383,247499998.0
2005-12-27 09:50:00,85.363,85.38,85.352,85.364,164000001.0
2005-12-27 09:51:00,85.345,85.36,85.323,85.338,106200000.0
2005-12-27 09:52:00,85.355,85.365,85.34,85.34,147400001.0
2005-12-27 09:53:00,85.345,85.368,85.337,85.368,265000004.0
2005-12-27 09:54:00,85.359,85.375,85.353,85.37,221399997.0
2005-12-27 09:55:00,85.358,85.388,85.351,85.37,167199998.0
2005-12-27 09:56:00,85.379,85.391,85.365,85.374,151500000.0
2005-12-27 09:57:00,85.395,85.398,85.367,85.373,221500000.0
2005-12-27 09:58:00,85.381,85.387,85.352,85.373,241400001.0
2005-12-27 09:59:00,85.366,85.402,85.366,85.402,160900003.0
2005-12-27 10:00:00,85.38,85.41,85.377,85.39,149499998.0
2005-12-27 10:01:00,85.378,85.378,85.36,85.363,128500002.0
2005-12-27 10:02:00,85.37,85.37,85.345,85.348,113200002.0
2005-12-27 10:03:00,85.376,85.39,85.366,85.371,246800001.0
2005-12-27 10:04:00,85.383,85.389,85.368,85.389,208599998.0
2005-12-27 10:05:00,85.381,85.381,85.352,85.368,86399998.0
2005-12-27 10:06:00,85.341,85.363,85.324,85.352,259300004.0
2005-12-27 10:07:00,85.333,85.351,85.319,85.349,170900001.0
2005-12-27 10:08:00,85.356,85.356,85.321,85.329,108600000.0
2005-12-27 10:09:00,85.335,85.356,85.321,85.35,165199997.0
2005-12-27 10:10:00,85.352,85.352,85.308,85.312,227900002.0
2005-12-27 10:11:00,85.326,85.339,85.318,85.339,158900000.0
2005-12-27 10:12:00,85.333,85.335,85.316,85.316,34900000.0
2005-12-27 10:13:00,85.319,85.326,85.301,85.304,69900002.0
2005-12-27 10:14:00,85.314,85.337,85.314,85.331,182700000.0
2005-12-27 10:15:00,85.3,85.318,85.294,85.306,161400000.0
2005-12-27 10:16:00,85.269,85.294,85.264,85.285,238100003.0
2005-12-27 10:17:00,85.28,85.292,85.263,85.272,200399999.0
2005-12-27 10:18:00,85.287,85.291,85.254,85.259,171100000.0
2005-12-27 10:19:00,85.244,85.27,85.234,85.248,160000003.0
2005-12-27 10:20:00,85.25,85.263,85.25,85.263,62499999.0
2005-12-27 10:21:00,85.22,85.246,85.207,85.215,187900002.0
2005-12-27 10:22:00,85.195,85.195,85.163,85.17,320399998.0
2005-12-27 10:23:00,85.173,85.193,85.16,85.181,221499998.0
2005-12-27 10:24:00,85.192,85.192,85.155,85.161,219100001.0
2005-12-27 10:25:00,85.165,85.189,85.158,85.166,233499996.0
2005-12-27 10:26:00,85.171,85.175,85.141,85.141,124399999.0
2005-12-27 10:27:00,85.152,85.172,85.138,85.138,343000002.0
2005-12-27 10:28:00,85.144,85.153,85.116,85.136,151200002.0
2005-12-27 10:29:00,85.148,85.148,85.113,85.125,186200001.0
2005-12-27 10:30:00,85.133,85.142,85.115,85.139,154100001.0
2005-12-27 10:31:00,85.147,85.154,85.111,85.111,156300000.0
2005-12-27 10:32:00,85.124,85.153,85.123,85.152,246399997.0
2005-12-27 10:33:00,85.142,85.166,85.134,85.16,152899999.0
2005-12-27 10:34:00,85.178,85.186,85.16,85.16,139600003.0
2005-12-27 10:35:00,85.187,85.187,85.155,85.163,177700000.0
2005-12-27 10:36:00,85.168,85.186,85.149,85.149,150000000.0
2005-12-27 10:37:00,85.141,85.179,85.141,85.179,102400001.0
2005-12-27 10:38:00,85.163,85.181,85.156,85.173,274199996.0
2005-12-27 10:39:00,85.176,85.186,85.16,85.16,218799997.0
2005-12-27 10:40:00,85.16,85.179,85.156,85.162,212299999.0
2005-12-27 10:41:00,85.164,85.176,85.146,85.163,220699999.0
2005-12-27 10:42:00,85.169,85.186,85.157,85.166,282600000.0
2005-12-27 10:43:00,85.18,85.184,85.148,85.148,245799996.0
2005-12-27 10:44:00,85.161,85.172,85.142,85.149,246400003.0
2005-12-27 10:45:00,85.166,85.18,85.145,85.146,261500000.0
2005-12-27 10:46:00,85.134,85.15,85.132,85.15,139500001.0
2005-12-27 10:47:00,85.139,85.157,85.128,85.146,196200000.0
2005-12-27 10:48:00,85.155,85.161,85.132,85.141,239100002.0
2005-12-27 10:49:00,85.163,85.177,85.149,85.164,154599999.0
2005-12-27 10:50:00,85.192,85.2,85.162,85.162,91100000.0
2005-12-27 10:51:00,85.199,85.224,85.189,85.202,188399999.0
2005-12-27 10:52:00,85.204,85.223,85.189,85.205,188599999.0
2005-12-27 10:53:00,85.209,85.238,85.209,85.236,213299996.0
2005-12-27 10:54:00,85.226,85.256,85.226,85.256,99499999.0
2005-12-27 10:55:00,85.267,85.316,85.257,85.316,292100002.0
2005-12-27 10:56:00,85.319,85.334,85.302,85.329,312500000.0
2005-12-27 10:57:00,85.309,85.338,85.309,85.321,244300000.0
2005-12-27 10:58:00,85.323,85.328,85.302,85.303,228699998.0
2005-12-27 10:59:00,85.296,85.32,85.292,85.303,195499999.0
2005-12-27 11:00:00,85.287,85.305,85.243,85.297,210400003.0
2005-12-27 11:01:00,85.289,85.306,85.267,85.28,153799999.0
2005-12-27 11:02:00,85.268,85.301,85.251,85.286,164499998.0
2005-12-27 11:03:00,85.266,85.292,85.266,85.292,280800002.0
2005-12-27 11:04:00,85.277,85.3,85.272,85.289,154199997.0
2005-12-27 11:05:00,85.266,85.283,85.263,85.278,178799999.0
2005-12-27 11:06:00,85.257,85.277,85.25,85.271,231800002.0
2005-12-27 11:07:00,85.253,85.288,85.25,85.284,176400001.0
2005-12-27 11:08:00,85.26,85.278,85.247,85.265,95400000.0
2005-12-27 11:09:00,85.257,85.275,85.208,85.216,182199996.0
2005-12-27 11:10:00,85.194,85.223,85.194,85.208,208900001.0
2005-12-27 11:11:00,85.206,85.218,85.185,85.197,140699999.0
2005-12-27 11:12:00,85.197,85.218,85.194,85.213,227899999.0
2005-12-27 11:13:00,85.21,85.222,85.192,85.214,177400001.0
2005-12-27 11:14:00,85.199,85.22,85.195,85.213,148800003.0
2005-12-27 11:15:00,85.215,85.22,85.195,85.197,82399999.0
2005-12-27 11:16:00,85.219,85.232,85.205,85.219,172800000.0
2005-12-27 11:17:00,85.222,85.237,85.215,85.232,147500000.0
2005-12-27 11:18:00,85.206,85.241,85.2,85.237,241499997.0
2005-12-27 11:19:00,85.227,85.25,85.222,85.24,249099998.0
2005-12-27 11:20:00,85.247,85.263,85.215,85.246,225699997.0
2005-12-27 11:21:00,85.254,85.267,85.243,85.266,207399999.0
2005-12-27 11:22:00,85.249,85.273,85.247,85.265,196800000.0
2005-12-27 11:23:00,85.252,85.271,85.247,85.265,235600001.0
2005-12-27 11:24:00,85.249,85.262,85.242,85.257,155100000.0
2005-12-27 11:25:00,85.252,85.254,85.221,85.227,187500001.0
2005-12-27 11:26:00,85.226,85.26,85.225,85.26,169400001.0
2005-12-27 11:27:00,85.253,85.27,85.25,85.27,192099996.0
2005-12-27 11:28:00,85.27,85.276,85.241,85.252,206400001.0
2005-12-27 11:29:00,85.282,85.282,85.261,85.28,128000000.0
2005-12-27 11:30:00,85.278,85.294,85.264,85.286,298700002.0
2005-12-27 11:31:00,85.291,85.298,85.275,85.298,159399999.0
2005-12-27 11:32:00,85.268,85.298,85.268,85.295,186400000.0
2005-12-27 11:33:00,85.295,85.301,85.262,85.275,245699999.0
2005-12-27 11:34:00,85.271,85.285,85.262,85.285,168900001.0
2005-12-27 11:35:00,85.273,85.286,85.251,85.27,195800003.0
2005-12-27 11:36:00,85.268,85.286,85.262,85.283,185799999.0
2005-12-27 11:37:00,85.273,85.28,85.257,85.267,309400001.0
2005-12-27 11:38:00,85.272,85.281,85.247,85.263,348800005.0
2005-12-27 11:39:00,85.257,85.28,85.257,85.273,230999997.0
2005-12-27 11:40:00,85.247,85.277,85.222,85.255,193000002.0
2005-12-27 11:41:00,85.272,85.273,85.248,85.252,195499999.0
2005-12-27 11:42:00,85.263,85.263,85.237,85.238,217099998.0
2005-12-27 11:43:00,85.245,85.27,85.245,85.266,284800004.0
2005-12-27 11:44:00,85.273,85.274,85.251,85.251,162300000.0
2005-12-27 11:45:00,85.266,85.275,85.242,85.26,248100000.0
2005-12-27 11:46:00,85.259,85.274,85.253,85.274,205800002.0
2005-12-27 11:47:00,85.275,85.28,85.252,85.252,245399999.0
2005-12-27 11:48:00,85.257,85.272,85.235,85.259,174399999.0
2005-12-27 11:49:00,85.243,85.267,85.24,85.259,125999999.0
2005-12-27 11:50:00,85.253,85.253,85.231,85.232,191200000.0
2005-12-27 11:51:00,85.266,85.282,85.245,85.255,324600000.0
2005-12-27 11:52:00,85.234,85.255,85.225,85.253,203699999.0
2005-12-27 11:53:00,85.248,85.268,85.234,85.256,195000000.0
2005-12-27 11:54:00,85.231,85.25,85.202,85.248,156700000.0
2005-12-27 11:55:00,85.242,85.268,85.235,85.255,179000001.0
2005-12-27 11:56:00,85.242,85.264,85.238,85.243,233400003.0
2005-12-27 11:57:00,85.245,85.257,85.228,85.244,192799998.0
2005-12-27 11:58:00,85.232,85.258,85.232,85.258,112999998.0
2005-12-27 11:59:00,85.254,85.268,85.233,85.247,255600004.0
2005-12-27 12:00:00,85.254,85.255,85.229,85.238,255599999.0
2005-12-27 12:01:00,85.251,85.251,85.218,85.218,95299999.0
2005-12-27 12:02:00,85.23,85.257,85.216,85.242,279200002.0
2005-12-27 12:03:00,85.245,85.26,85.22,85.25,135599999.0
2005-12-27 12:04:00,85.251,85.251,85.225,85.226,154499999.0
2005-12-27 12:05:00,85.214,85.246,85.207,85.246,168599997.0
2005-12-27 12:06:00,85.23,85.25,85.22,85.248,112299999.0
2005-12-27 12:07:00,85.231,85.274,85.196,85.27,234199998.0
2005-12-27 12:08:00,85.261,85.273,85.244,85.258,182000000.0
2005-12-27 12:09:00,85.256,85.275,85.252,85.275,134699998.0
2005-12-27 12:10:00,85.271,85.281,85.254,85.263,98699998.0
2005-12-27 12:11:00,85.262,85.287,85.256,85.283,171200001.0
2005-12-27 12:12:00,85.271,85.289,85.27,85.282,203999999.0
2005-12-27 12:13:00,85.278,85.287,85.259,85.259,169800001.0
2005-12-27 12:14:00,85.282,85.29,85.266,85.266,190199999.0
2005-12-27 12:15:00,85.272,85.295,85.265,85.265,194999998.0
2005-12-27 12:16:00,85.282,85.294,85.267,85.275,79600000.0
2005-12-27 12:17:00,85.286,85.289,85.264,85.264,207000001.0
2005-12-27 12:18:00,85.262,85.285,85.26,85.278,242099999.0
2005-12-27 12:19:00,85.267,85.283,85.245,85.266,215799997.0
2005-12-27 12:20:00,85.269,85.287,85.248,85.282,184399999.0
2005-12-27 12:21:00,85.273,85.275,85.248,85.248,179300000.0
2005-12-27 12:22:00,85.277,85.28,85.254,85.254,77699999.0
2005-12-27 12:23:00,85.253,85.268,85.235,85.262,108200000.0
2005-12-27 12:24:00,85.263,85.267,85.235,85.235,287700001.0
2005-12-27 12:25:00,85.254,85.263,85.231,85.245,185200001.0
2005-12-27 12:26:00,85.245,85.263,85.233,85.25,229699996.0
2005-12-27 12:27:00,85.228,85.249,85.199,85.234,181599999.0
2005-12-27 12:28:00,85.239,85.259,85.226,85.226,179400000.0
2005-12-27 12:29:00,85.255,85.259,85.228,85.242,191099999.0
2005-12-27 12:30:00,85.235,85.258,85.231,85.25,198800001.0
2005-12-27 12:31:00,85.285,85.355,85.279,85.317,134800003.0
2005-12-27 12:32:00,85.337,85.345,85.315,85.316,276499999.0
2005-12-27 12:33:00,85.328,85.332,85.299,85.299,307299998.0
2005-12-27 12:34:00,85.308,85.323,85.294,85.311,126399998.0
2005-12-27 12:35:00,85.32,85.32,85.299,85.3,155900000.0
2005-12-27 12:36:00,85.313,85.315,85.279,85.315,214599999.0
2005-12-27 12:37:00,85.311,85.311,85.277,85.285,194599998.0
2005-12-27 12:38:00,85.283,85.283,85.253,85.265,102300000.0
2005-12-27 12:39:00,85.268,85.281,85.249,85.266,124099998.0
2005-12-27 12:40:00,85.262,85.278,85.256,85.278,163399997.0
2005-12-27 12:41:00,85.258,85.27,85.25,85.265,139100001.0
2005-12-27 12:42:00,85.247,85.271,85.245,85.26,209600004.0
2005-12-27 12:43:00,85.257,85.275,85.244,85.25,255100002.0
2005-12-27 12:44:00,85.27,85.278,85.251,85.273,254099998.0
2005-12-27 12:45:00,85.278,85.278,85.256,85.265,164600002.0
2005-12-27 12:46:00,85.244,85.272,85.244,85.266,96800000.0
2005-12-27 12:47:00,85.264,85.264,85.198,85.232,161199998.0
2005-12-27 12:48:00,85.258,85.262,85.239,85.243,185800004.0
2005-12-27 12:49:00,85.249,85.267,85.242,85.261,237000003.0
2005-12-27 12:50:00,85.237,85.266,85.235,85.266,131400000.0
2005-12-27 12:51:00,85.25,85.275,85.244,85.267,308699999.0
2005-12-27 12:52:00,85.253,85.267,85.243,85.261,212599997.0
2005-12-27 12:53:00,85.236,85.267,85.232,85.256,223499997.0
2005-12-27 12:54:00,85.249,85.27,85.243,85.265,204100000.0
2005-12-27 12:55:00,85.259,85.275,85.251,85.275,130600000.0
2005-12-27 12:56:00,85.256,85.27,85.247,85.265,168799998.0
2005-12-27 12:57:00,85.26,85.27,85.246,85.25,156200004.0
2005-12-27 12:58:00,85.262,85.275,85.247,85.262,169299997.0
2005-12-27 12:59:00,85.255,85.267,85.24,85.253,79700000.0
2005-12-27 13:00:00,85.271,85.305,85.261,85.289,131799999.0
2005-12-27 13:01:00,85.291,85.313,85.286,85.309,172199998.0
2005-12-27 13:02:00,85.3,85.3,85.263,85.263,232400000.0
2005-12-27 13:03:00,85.263,85.288,85.249,85.277,208299997.0
2005-12-27 13:04:00,85.277,85.286,85.265,85.265,156900001.0
2005-12-27 13:05:00,85.258,85.28,85.255,85.273,249999996.0
2005-12-27 13:06:00,85.28,85.28,85.254,85.267,264599995.0
2005-12-27 13:07:00,85.288,85.288,85.256,85.257,144899999.0
2005-12-27 13:08:00,85.278,85.288,85.248,85.288,201399998.0
2005-12-27 13:09:00,85.272,85.295,85.268,85.282,281399999.0
2005-12-27 13:10:00,85.286,85.288,85.265,85.27,193799999.0
2005-12-27 13:11:00,85.262,85.313,85.262,85.313,117799999.0
2005-12-27 13:12:00,85.312,85.329,85.296,85.327,197600002.0
2005-12-27 13:13:00,85.335,85.335,85.301,85.31,150899999.0
2005-12-27 13:14:00,85.314,85.327,85.296,85.316,157000002.0
2005-12-27 13:15:00,85.313,85.313,85.288,85.297,302000000.0
2005-12-27 13:16:00,85.303,85.314,85.287,85.294,198900000.0
2005-12-27 13:17:00,85.28,85.306,85.28,85.303,217300003.0
2005-12-27 13:18:00,85.298,85.3,85.282,85.289,122200000.0
2005-12-27 13:19:00,85.293,85.3,85.276,85.276,250999999.0
2005-12-27 13:20:00,85.298,85.3,85.28,85.288,193199997.0
2005-12-27 13:21:00,85.295,85.3,85.273,85.28,196100002.0
2005-12-27 13:22:00,85.283,85.301,85.281,85.282,167099998.0
2005-12-27 13:23:00,85.298,85.316,85.285,85.304,146499998.0
2005-12-27 13:24:00,85.31,85.341,85.31,85.335,192099999.0
2005-12-27 13:25:00,85.32,85.347,85.32,85.347,156900000.0
2005-12-27 13:26:00,85.348,85.348,85.322,85.332,125500000.0
2005-12-27 13:27:00,85.333,85.351,85.326,85.342,281600002.0
2005-12-27 13:28:00,85.349,85.364,85.337,85.349,160499998.0
2005-12-27 13:29:00,85.336,85.357,85.332,85.353,176200000.0
2005-12-27 13:30:00,85.35,85.36,85.327,85.337,190500000.0
2005-12-27 13:31:00,85.332,85.357,85.329,85.348,186000000.0
2005-12-27 13:32:00,85.347,85.348,85.325,85.33,138600000.0
2005-12-27 13:33:00,85.327,85.372,85.327,85.365,190899998.0
2005-12-27 13:34:00,85.357,85.398,85.357,85.398,209899999.0
2005-12-27 13:35:00,85.404,85.408,85.379,85.395,162800002.0
2005-12-27 13:36:00,85.407,85.407,85.387,85.387,334400001.0
2005-12-27 13:37:00,85.401,85.416,85.374,85.396,255199999.0
2005-12-27 13:38:00,85.387,85.404,85.38,85.401,128100003.0
2005-12-27 13:39:00,85.397,85.413,85.379,85.407,219500000.0
2005-12-27 13:40:00,85.391,85.422,85.39,85.422,283099996.0
2005-12-27 13:41:00,85.422,85.442,85.409,85.409,204200000.0
2005-12-27 13:42:00,85.424,85.428,85.402,85.402,215200002.0
2005-12-27 13:43:00,85.389,85.431,85.389,85.422,191499998.0
2005-12-27 13:44:00,85.425,85.429,85.404,85.412,266700002.0
2005-12-27 13:45:00,85.424,85.435,85.384,85.418,232499997.0
2005-12-27 13:46:00,85.418,85.437,85.409,85.418,149499998.0
2005-12-27 13:47:00,85.403,85.431,85.403,85.42,241000001.0
2005-12-27 13:48:00,85.415,85.429,85.405,85.423,269299998.0
2005-12-27 13:49:00,85.415,85.437,85.412,85.436,278500000.0
2005-12-27 13:50:00,85.41,85.437,85.41,85.435,213599995.0
2005-12-27 13:51:00,85.443,85.447,85.424,85.437,121700002.0
2005-12-27 13:52:00,85.41,85.44,85.402,85.427,255600000.0
2005-12-27 13:53:00,85.432,85.432,85.406,85.415,210400000.0
2005-12-27 13:54:00,85.4,85.423,85.385,85.398,144200000.0
2005-12-27 13:55:00,85.415,85.419,85.394,85.397,246000000.0
2005-12-27 13:56:00,85.402,85.416,85.387,85.414,173200000.0
2005-12-27 13:57:00,85.419,85.433,85.392,85.419,242699999.0
2005-12-27 13:58:00,85.397,85.415,85.372,85.382,121699999.0
2005-12-27 13:59:00,85.367,85.38,85.35,85.375,146200001.0
2005-12-27 14:00:00,85.364,85.378,85.35,85.372,171700000.0
2005-12-27 14:01:00,85.36,85.377,85.342,85.363,131500000.0
2005-12-27 14:02:00,85.347,85.367,85.343,85.357,198999996.0
2005-12-27 14:03:00,85.343,85.366,85.34,85.363,196800001.0
2005-12-27 14:04:00,85.368,85.368,85.344,85.352,154799998.0
2005-12-27 14:05:00,85.36,85.376,85.35,85.354,140299997.0
2005-12-27 14:06:00,85.342,85.379,85.338,85.354,143999999.0
2005-12-27 14:07:00,85.357,85.366,85.34,85.342,226800000.0
2005-12-27 14:08:00,85.345,85.364,85.344,85.363,138399999.0
2005-12-27 14:09:00,85.363,85.373,85.346,85.349,200400000.0
2005-12-27 14:10:00,85.357,85.37,85.349,85.37,123400002.0
2005-12-27 14:11:00,85.362,85.376,85.351,85.374,213299999.0
2005-12-27 14:12:00,85.375,85.387,85.355,85.372,98100000.0
2005-12-27 14:13:00,85.382,85.382,85.353,85.353,225800004.0
2005-12-27 14:14:00,85.344,85.366,85.344,85.363,208800003.0
2005-12-27 14:15:00,85.362,85.362,85.331,85.348,226400000.0
2005-12-27 14:16:00,85.336,85.357,85.333,85.347,195200000.0
2005-12-27 14:17:00,85.342,85.364,85.325,85.349,135600000.0
2005-12-27 14:18:00,85.361,85.373,85.337,85.337,112700000.0
2005-12-27 14:19:00,85.352,85.371,85.324,85.342,149099998.0
2005-12-27 14:20:00,85.36,85.366,85.339,85.339,179800001.0
2005-12-27 14:21:00,85.333,85.351,85.32,85.351,121799999.0
2005-12-27 14:22:00,85.335,85.353,85.328,85.346,167000000.0
2005-12-27 14:23:00,85.348,85.356,85.328,85.34,182799999.0
2005-12-27 14:24:00,85.323,85.342,85.315,85.328,262699997.0
2005-12-27 14:25:00,85.303,85.322,85.291,85.309,119900002.0
2005-12-27 14:26:00,85.306,85.33,85.296,85.33,200900000.0
2005-12-27 14:27:00,85.333,85.346,85.31,85.31,150400000.0
2005-12-27 14:28:00,85.327,85.336,85.297,85.31,128900000.0
2005-12-27 14:29:00,85.334,85.334,85.296,85.296,213400001.0
2005-12-27 14:30:00,85.28,85.311,85.28,85.303,251200000.0
2005-12-27 14:31:00,85.296,85.315,85.291,85.315,147599998.0
2005-12-27 14:32:00,85.307,85.318,85.296,85.311,155199999.0
2005-12-27 14:33:00,85.303,85.334,85.289,85.304,172400002.0
2005-12-27 14:34:00,85.331,85.331,85.302,85.302,174700003.0
2005-12-27 14:35:00,85.317,85.326,85.304,85.308,86600000.0
2005-12-27 14:36:00,85.304,85.322,85.291,85.301,123100003.0
2005-12-27 14:37:00,85.291,85.308,85.275,85.285,201999998.0
2005-12-27 14:38:00,85.277,85.301,85.276,85.298,153000000.0
2005-12-27 14:39:00,85.286,85.309,85.286,85.305,118100002.0
2005-12-27 14:40:00,85.293,85.293,85.272,85.277,217900002.0
2005-12-27 14:41:00,85.259,85.297,85.232,85.297,195000004.0
2005-12-27 14:42:00,85.302,85.324,85.29,85.302,211999998.0
2005-12-27 14:43:00,85.323,85.338,85.319,85.335,161700001.0
2005-12-27 14:44:00,85.325,85.338,85.302,85.338,273300001.0
2005-12-27 14:45:00,85.335,85.34,85.32,85.321,208699998.0
2005-12-27 14:46:00,85.312,85.33,85.299,85.311,196200001.0
2005-12-27 14:47:00,85.306,85.314,85.285,85.289,227500000.0
2005-12-27 14:48:00,85.296,85.305,85.277,85.277,118900001.0
2005-12-27 14:49:00,85.271,85.293,85.266,85.287,92600000.0
2005-12-27 14:50:00,85.27,85.296,85.27,85.284,182999998.0
2005-12-27 14:51:00,85.287,85.31,85.278,85.278,285200000.0
2005-12-27 14:52:00,85.289,85.304,85.279,85.294,166599999.0
2005-12-27 14:53:00,85.277,85.277,85.228,85.228,280200000.0
2005-12-27 14:54:00,85.227,85.229,85.208,85.21,177100001.0
2005-12-27 14:55:00,85.213,85.23,85.203,85.22,151800001.0
2005-12-27 14:56:00,85.208,85.225,85.197,85.208,232699998.0
2005-12-27 14:57:00,85.206,85.224,85.197,85.216,230099997.0
2005-12-27 14:58:00,85.215,85.22,85.193,85.199,189199999.0
2005-12-27 14:59:00,85.188,85.221,85.185,85.205,273000002.0
2005-12-27 15:00:00,85.187,85.234,85.187,85.234,197100001.0
2005-12-27 15:01:00,85.213,85.23,85.201,85.22,303900000.0
2005-12-27 15:02:00,85.219,85.23,85.202,85.219,175600000.0
2005-12-27 15:03:00,85.211,85.233,85.209,85.223,164400001.0
2005-12-27 15:04:00,85.217,85.24,85.216,85.24,166599997.0
2005-12-27 15:05:00,85.245,85.245,85.209,85.216,258699998.0
2005-12-27 15:06:00,85.207,85.22,85.186,85.199,233599996.0
2005-12-27 15:07:00,85.216,85.225,85.167,85.199,240999995.0
2005-12-27 15:08:00,85.214,85.238,85.204,85.225,239599997.0
2005-12-27 15:09:00,85.224,85.252,85.21,85.222,268199999.0
2005-12-27 15:10:00,85.234,85.251,85.217,85.231,205599999.0
2005-12-27 15:11:00,85.247,85.247,85.216,85.225,120799998.0
2005-12-27 15:12:00,85.22,85.245,85.22,85.235,235599998.0
2005-12-27 15:13:00,85.217,85.244,85.2,85.214,223100001.0
2005-12-27 15:14:00,85.201,85.217,85.183,85.203,244399998.0
2005-12-27 15:15:00,85.197,85.206,85.182,85.196,105200000.0
2005-12-27 15:16:00,85.195,85.2,85.181,85.181,113100001.0
2005-12-27 15:17:00,85.163,85.186,85.151,85.153,142299999.0
2005-12-27 15:18:00,85.162,85.186,85.162,85.179,337000003.0
2005-12-27 15:19:00,85.167,85.167,85.125,85.127,225999999.0
2005-12-27 15:20:00,85.132,85.147,85.114,85.133,89600002.0
2005-12-27 15:21:00,85.15,85.156,85.126,85.141,166800000.0
2005-12-27 15:22:00,85.152,85.165,85.134,85.148,79800000.0
2005-12-27 15:23:00,85.155,85.183,85.155,85.183,240800001.0
2005-12-27 15:24:00,85.173,85.201,85.163,85.178,157400000.0
2005-12-27 15:25:00,85.167,85.188,85.163,85.188,108000001.0
2005-12-27 15:26:00,85.187,85.194,85.173,85.181,264799997.0
2005-12-27 15:27:00,85.19,85.199,85.168,85.168,88200000.0
2005-12-27 15:28:00,85.193,85.198,85.173,85.173,165700000.0
2005-12-27 15:29:00,85.195,85.195,85.169,85.187,246699998.0
2005-12-27 15:30:00,85.169,85.19,85.169,85.19,69500000.0
2005-12-27 15:31:00,85.173,85.195,85.173,85.192,205300001.0
2005-12-27 15:32:00,85.185,85.193,85.169,85.175,98900000.0
2005-12-27 15:33:00,85.18,85.195,85.155,85.176,245799997.0
2005-12-27 15:34:00,85.183,85.183,85.149,85.149,186400001.0
2005-12-27 15:35:00,85.134,85.167,85.134,85.167,104900000.0
2005-12-27 15:36:00,85.167,85.167,85.134,85.138,199399999.0
2005-12-27 15:37:00,85.148,85.165,85.141,85.155,200800001.0
2005-12-27 15:38:00,85.147,85.165,85.14,85.157,310299995.0
2005-12-27 15:39:00,85.148,85.15,85.129,85.14,146299997.0
2005-12-27 15:40:00,85.135,85.15,85.069,85.14,211200001.0
2005-12-27 15:41:00,85.14,85.147,85.121,85.122,123899999.0
2005-12-27 15:42:00,85.132,85.155,85.131,85.147,136799998.0
2005-12-27 15:43:00,85.121,85.141,85.109,85.133,334700004.0
2005-12-27 15:44:00,85.143,85.181,85.138,85.147,114200000.0
2005-12-27 15:45:00,85.182,85.183,85.154,85.154,289599997.0
2005-12-27 15:46:00,85.18,85.182,85.136,85.136,189000002.0
2005-12-27 15:47:00,85.146,85.158,85.13,85.146,261500002.0
2005-12-27 15:48:00,85.138,85.157,85.134,85.152,184999999.0
2005-12-27 15:49:00,85.153,85.159,85.139,85.139,153799999.0
2005-12-27 15:50:00,85.163,85.168,85.139,85.146,143500002.0
2005-12-27 15:51:00,85.148,85.165,85.138,85.165,115300000.0
2005-12-27 15:52:00,85.153,85.17,85.142,85.165,211100001.0
2005-12-27 15:53:00,85.165,85.17,85.15,85.15,202199999.0
2005-12-27 15:54:00,85.175,85.209,85.166,85.195,133799999.0
2005-12-27 15:55:00,85.188,85.215,85.188,85.214,226500003.0
2005-12-27 15:56:00,85.2,85.22,85.2,85.22,175900000.0
2005-12-27 15:57:00,85.191,85.21,85.18,85.193,203500002.0
2005-12-27 15:58:00,85.184,85.206,85.184,85.2,228800002.0
2005-12-27 15:59:00,85.198,85.202,85.179,85.182,118999998.0
2005-12-27 16:00:00,85.197,85.214,85.178,85.178,304599997.0
2005-12-27 16:01:00,85.212,85.23,85.2,85.207,129100000.0
2005-12-27 16:02:00,85.212,85.229,85.208,85.211,190100001.0
2005-12-27 16:03:00,85.226,85.232,85.182,85.221,251800002.0
2005-12-27 16:04:00,85.211,85.226,85.192,85.21,168599998.0
2005-12-27 16:05:00,85.2,85.223,85.192,85.223,219199997.0
2005-12-27 16:06:00,85.235,85.26,85.224,85.233,172599998.0
2005-12-27 16:07:00,85.238,85.255,85.232,85.255,207900002.0
2005-12-27 16:08:00,85.237,85.252,85.221,85.24,103100000.0
2005-12-27 16:09:00,85.234,85.25,85.209,85.223,350099999.0
2005-12-27 16:10:00,85.208,85.225,85.205,85.223,120399999.0
2005-12-27 16:11:00,85.208,85.213,85.181,85.196,160299999.0
2005-12-27 16:12:00,85.212,85.213,85.193,85.197,61600000.0
2005-12-27 16:13:00,85.194,85.211,85.189,85.21,152600000.0
2005-12-27 16:14:00,85.161,85.206,85.161,85.187,220100002.0
2005-12-27 16:15:00,85.187,85.192,85.172,85.192,102199998.0
2005-12-27 16:16:00,85.184,85.204,85.17,85.187,167699999.0
2005-12-27 16:17:00,85.206,85.211,85.171,85.198,181700000.0
2005-12-27 16:18:00,85.209,85.209,85.182,85.184,186199998.0
2005-12-27 16:19:00,85.202,85.221,85.197,85.214,133400002.0
2005-12-27 16:20:00,85.22,85.239,85.21,85.218,182500000.0
2005-12-27 16:21:00,85.231,85.231,85.199,85.202,256600002.0
2005-12-27 16:22:00,85.233,85.235,85.21,85.211,205199996.0
2005-12-27 16:23:00,85.219,85.236,85.206,85.222,279900001.0
2005-12-27 16:24:00,85.222,85.233,85.2,85.208,83799999.0
2005-12-27 16:25:00,85.212,85.227,85.2,85.218,170099998.0
2005-12-27 16:26:00,85.232,85.235,85.211,85.212,136600000.0
2005-12-27 16:27:00,85.216,85.22,85.192,85.207,307500001.0
2005-12-27 16:28:00,85.222,85.246,85.212,85.226,123700001.0
2005-12-27 16:29:00,85.218,85.235,85.187,85.199,206700000.0
2005-12-27 16:30:00,85.18,85.209,85.177,85.195,313400001.0
2005-12-27 16:31:00,85.166,85.193,85.152,85.162,198800002.0
2005-12-27 16:32:00,85.164,85.164,85.135,85.142,122499998.0
2005-12-27 16:33:00,85.152,85.153,85.132,85.135,194000002.0
2005-12-27 16:34:00,85.152,85.161,85.133,85.145,164600001.0
2005-12-27 16:35:00,85.137,85.165,85.137,85.162,112900001.0
2005-12-27 16:36:00,85.163,85.168,85.142,85.142,258400001.0
2005-12-27 16:37:00,85.16,85.17,85.133,85.154,169099999.0
2005-12-27 16:38:00,85.153,85.16,85.134,85.147,194099997.0
2005-12-27 16:39:00,85.162,85.191,85.162,85.187,182300000.0
2005-12-27 16:40:00,85.169,85.19,85.157,85.171,238099998.0
2005-12-27 16:41:00,85.159,85.19,85.158,85.19,192000002.0
2005-12-27 16:42:00,85.182,85.195,85.172,85.188,246600002.0
2005-12-27 16:43:00,85.166,85.182,85.158,85.172,82699999.0
2005-12-27 16:44:00,85.171,85.182,85.158,85.16,130100001.0
2005-12-27 16:45:00,85.167,85.182,85.156,85.166,216099999.0
2005-12-27 16:46:00,85.162,85.181,85.154,85.181,165199998.0
2005-12-27 16:47:00,85.161,85.183,85.157,85.182,187400000.0
2005-12-27 16:48:00,85.177,85.186,85.155,85.155,218700001.0
2005-12-27 16:49:00,85.184,85.192,85.171,85.19,212299999.0
2005-12-27 16:50:00,85.18,85.201,85.164,85.189,126599998.0
2005-12-27 16:51:00,85.195,85.208,85.18,85.191,181500001.0
2005-12-27 16:52:00,85.191,85.216,85.183,85.211,246800000.0
2005-12-27 16:53:00,85.205,85.214,85.186,85.186,195700002.0
2005-12-27 16:54:00,85.185,85.196,85.163,85.167,174299999.0
2005-12-27 16:55:00,85.176,85.194,85.147,85.147,208199996.0
2005-12-27 16:56:00,85.164,85.172,85.146,85.163,147100002.0
2005-12-27 16:57:00,85.163,85.165,85.131,85.145,275500000.0
2005-12-27 16:58:00,85.129,85.156,85.124,85.139,251700000.0
2005-12-27 16:59:00,85.135,85.144,85.118,85.122,153000003.0
2005-12-27 17:00:00,85.142,85.147,85.128,85.128,139900000.0
2005-12-27 17:01:00,85.14,85.152,85.115,85.115,208600003.0
2005-12-27 17:02:00,85.111,85.129,85.103,85.122,132300000.0
2005-12-27 17:03:00,85.108,85.123,85.077,85.1,268799999.0
2005-12-27 17:04:00,85.094,85.106,85.075,85.093,160599997.0
2005-12-27 17:05:00,85.102,85.121,85.09,85.101,125200004.0
2005-12-27 17:06:00,85.12,85.127,85.099,85.113,123399999.0
2005-12-27 17:07:00,85.104,85.122,85.104,85.113,80900001.0
2005-12-27 17:08:00,85.091,85.108,85.085,85.108,222000001.0
2005-12-27 17:09:00,85.103,85.116,85.08,85.08,162899998.0
2005-12-27 17:10:00,85.112,85.119,85.092,85.102,186700004.0
2005-12-27 17:11:00,85.124,85.147,85.107,85.143,173999999.0
2005-12-27 17:12:00,85.14,85.15,85.128,85.131,207800001.0
2005-12-27 17:13:00,85.148,85.163,85.135,85.149,134099999.0
2005-12-27 17:14:00,85.143,85.167,85.142,85.166,199499998.0
2005-12-27 17:15:00,85.167,85.167,85.141,85.147,265999996.0
2005-12-27 17:16:00,85.145,85.163,85.14,85.163,118100000.0
2005-12-27 17:17:00,85.165,85.165,85.125,85.125,106499999.0
2005-12-27 17:18:00,85.156,85.167,85.137,85.153,184200000.0
2005-12-27 17:19:00,85.14,85.167,85.14,85.162,225600000.0
2005-12-27 17:20:00,85.15,85.172,85.132,85.172,287500000.0
2005-12-27 17:21:00,85.164,85.177,85.148,85.162,316300003.0
2005-12-27 17:22:00,85.142,85.155,85.131,85.15,127500001.0
2005-12-27 17:23:00,85.126,85.156,85.121,85.156,169899999.0
2005-12-27 17:24:00,85.152,85.152,85.13,85.152,199299997.0
2005-12-27 17:25:00,85.128,85.154,85.124,85.135,250199996.0
2005-12-27 17:26:00,85.121,85.129,85.108,85.11,213600000.0
2005-12-27 17:27:00,85.129,85.144,85.111,85.122,185100000.0
2005-12-27 17:28:00,85.119,85.135,85.113,85.127,154900000.0
2005-12-27 17:29:00,85.101,85.127,85.09,85.115,160299999.0
2005-12-27 17:30:00,85.09,85.116,85.09,85.116,228400002.0
2005-12-27 17:31:00,85.092,85.12,85.088,85.112,149599996.0
2005-12-27 17:32:00,85.099,85.125,85.099,85.122,176499999.0
2005-12-27 17:33:00,85.117,85.124,85.087,85.098,192000001.0
2005-12-27 17:34:00,85.097,85.119,85.092,85.096,131000001.0
2005-12-27 17:35:00,85.107,85.115,85.082,85.095,240300002.0
2005-12-27 17:36:00,85.092,85.092,85.062,85.074,198100000.0
2005-12-27 17:37:00,85.085,85.094,85.076,85.081,123700001.0
2005-12-27 17:38:00,85.085,85.095,85.069,85.081,198700000.0
2005-12-27 17:39:00,85.081,85.095,85.061,85.092,107600001.0
2005-12-27 17:40:00,85.082,85.097,85.062,85.077,201299999.0
2005-12-27 17:41:00,85.08,85.083,85.039,85.048,236999998.0
2005-12-27 17:42:00,85.08,85.112,85.065,85.093,174400001.0
2005-12-27 17:43:00,85.118,85.12,85.093,85.107,62100000.0
2005-12-27 17:44:00,85.098,85.12,85.08,85.12,221799999.0
2005-12-27 17:45:00,85.073,85.098,85.051,85.059,126899999.0
2005-12-27 17:46:00,85.062,85.076,85.052,85.058,144599996.0
2005-12-27 17:47:00,85.07,85.076,85.051,85.06,219399997.0
2005-12-27 17:48:00,85.061,85.069,85.046,85.048,138600000.0
2005-12-27 17:49:00,85.045,85.076,85.039,85.074,120399998.0
2005-12-27 17:50:00,85.074,85.103,85.06,85.088,198499997.0
2005-12-27 17:51:00,85.108,85.123,85.096,85.102,273500001.0
2005-12-27 17:52:00,85.113,85.113,85.082,85.084,180799997.0
2005-12-27 17:53:00,85.089,85.102,85.072,85.095,242700001.0
2005-12-27 17:54:00,85.084,85.098,85.06,85.08,133700001.0
2005-12-27 17:55:00,85.08,85.086,85.048,85.048,94899998.0
2005-12-27 17:56:00,85.047,85.072,85.047,85.068,204300004.0
2005-12-27 17:57:00,85.029,85.051,85.027,85.03,205200001.0
2005-12-27 17:58:00,85.045,85.053,85.012,85.012,217200000.0
2005-12-27 17:59:00,85.03,85.039,85.01,85.012,207499997.0
2005-12-27 18:00:00,84.973,85.041,84.973,85.031,204599999.0
2005-12-27 18:01:00,85.036,85.049,85.016,85.027,1326799992.0
2005-12-27 18:02:00,85.041,85.052,85.013,85.035,2139200001.0
2005-12-27 18:03:00,85.02,85.04,85.0,85.01,1605799996.0
2005-12-27 18:04:00,85.026,85.047,85.011,85.022,1605799996.0
2005-12-27 18:05:00,85.036,85.048,85.016,85.021,2031999997.0
2005-12-27 18:06:00,85.02,85.045,85.012,85.045,1520300003.0
2005-12-27 18:07:00,84.99,85.01,84.99,85.01,1899999998.0
2005-12-27 18:08:00,85.047,85.062,85.016,85.033,1899999998.0
2005-12-27 18:09:00,85.039,85.064,85.033,85.033,1892399998.0
2005-12-27 18:10:00,85.03,85.054,85.029,85.042,1786400003.0
2005-12-27 18:11:00,85.033,85.047,85.007,85.04,1122199991.0
2005-12-27 18:12:00,85.043,85.049,85.02,85.025,1320000002.0
2005-12-27 18:13:00,85.018,85.052,85.016,85.029,1469300006.0
2005-12-27 18:14:00,85.025,85.042,85.002,85.031,1920999998.0
2005-12-27 18:15:00,85.0,85.02,84.97,84.98,578899997.0
2005-12-27 18:16:00,84.98,85.02,84.97,84.99,578899997.0
2005-12-27 18:17:00,85.052,85.06,85.034,85.04,578899997.0
2005-12-27 18:18:00,85.044,85.063,85.025,85.06,1174299995.0
2005-12-27 18:19:00,85.055,85.067,85.036,85.048,1766499992.0
2005-12-27 18:20:00,85.029,85.051,85.02,85.042,1432399994.0
2005-12-27 18:21:00,85.035,85.051,85.02,85.043,1918300006.0
2005-12-27 18:22:00,85.043,85.052,85.016,85.041,1727799998.0
2005-12-27 18:23:00,85.032,85.054,85.014,85.048,2125799998.0
2005-12-27 18:24:00,85.039,85.055,85.029,85.05,1484799990.0
2005-12-27 18:25:00,85.07,85.09,84.98,85.06,1518799997.0
2005-12-27 18:26:00,85.037,85.048,85.017,85.022,1518799997.0
2005-12-27 18:27:00,85.023,85.047,85.017,85.027,1446999993.0
2005-12-27 18:28:00,85.044,85.059,85.025,85.043,1170199996.0
2005-12-27 18:29:00,85.043,85.043,85.01,85.027,1452199997.0
2005-12-27 18:30:00,85.014,85.045,85.013,85.037,770499999.0
2005-12-27 18:31:00,85.026,85.053,85.013,85.033,1163599995.0
2005-12-27 18:32:00,85.02,85.04,85.011,85.035,1803999988.0
2005-12-27 18:33:00,85.035,85.05,85.013,85.025,1960900001.0
2005-12-27 18:34:00,85.034,85.044,85.014,85.035,1601100001.0
2005-12-27 18:35:00,85.026,85.051,85.011,85.03,1391300001.0
2005-12-27 18:36:00,85.025,85.026,84.983,84.996,1651999989.0
2005-12-27 18:37:00,85.013,85.034,85.0,85.003,1256600002.0
2005-12-27 18:38:00,85.032,85.052,85.023,85.043,544799999.0
2005-12-27 18:39:00,85.044,85.053,85.018,85.024,483199998.0
2005-12-27 18:40:00,85.022,85.038,85.013,85.013,854899993.0
2005-12-27 18:41:00,85.023,85.029,84.999,85.0,544599998.0
2005-12-27 18:42:00,85.013,85.032,84.994,84.994,825899995.0
2005-12-27 18:43:00,84.988,85.007,84.971,85.005,1278599991.0
2005-12-27 18:44:00,85.008,85.014,84.976,84.976,857900001.0
2005-12-27 18:45:00,84.987,85.006,84.976,84.996,1099499995.0
2005-12-27 18:46:00,84.993,85.018,84.985,85.016,754700000.0
2005-12-27 18:47:00,84.997,85.018,84.989,85.018,408199999.0
2005-12-27 18:48:00,85.017,85.017,84.992,84.992,779200001.0
2005-12-27 18:49:00,85.005,85.013,84.987,84.995,876599997.0
2005-12-27 18:50:00,84.991,85.007,84.965,84.982,969300005.0
2005-12-27 18:51:00,84.97,84.99,84.966,84.99,444499999.0
2005-12-27 18:52:00,84.985,84.995,84.958,84.985,874399998.0
2005-12-27 18:53:00,84.957,84.977,84.93,84.95,879100002.0
2005-12-27 18:54:00,84.939,84.958,84.932,84.953,774099998.0
2005-12-27 18:55:00,84.934,84.977,84.933,84.964,1046899995.0
2005-12-27 18:56:00,84.941,84.97,84.941,84.965,716100003.0
2005-12-27 18:57:00,84.958,84.97,84.933,84.948,412299999.0
2005-12-27 18:58:00,84.936,84.973,84.936,84.953,1226899994.0
2005-12-27 18:59:00,84.946,84.958,84.937,84.955,850399997.0
2005-12-27 19:00:00,84.942,84.969,84.938,84.957,742700002.0
2005-12-27 19:01:00,84.958,84.968,84.938,84.942,540000000.0
2005-12-27 19:02:00,84.965,84.968,84.946,84.96,330099998.0
2005-12-27 19:03:00,84.957,84.957,84.92,84.931,613399995.0
2005-12-27 19:04:00,84.925,84.952,84.925,84.949,520300004.0
2005-12-27 19:05:00,84.953,84.972,84.945,84.955,282799999.0
2005-12-27 19:06:00,84.98,84.985,84.95,84.95,678299998.0
2005-12-27 19:07:00,84.975,84.985,84.957,84.96,1004599998.0
2005-12-27 19:08:00,84.968,84.98,84.951,84.955,900699995.0
2005-12-27 19:09:00,84.951,84.985,84.951,84.975,447200000.0
2005-12-27 19:10:00,84.97,84.99,84.929,84.929,634199993.0
2005-12-27 19:11:00,84.928,84.952,84.928,84.952,196599994.0
2005-12-27 19:12:00,84.953,84.954,84.927,84.947,306499997.0
2005-12-27 19:13:00,84.927,84.959,84.924,84.924,495500000.0
2005-12-27 19:14:00,84.934,84.942,84.917,84.921,504900002.0
2005-12-27 19:15:00,84.921,84.947,84.919,84.947,841800000.0
2005-12-27 19:16:00,84.929,84.95,84.924,84.945,274899997.0
2005-12-27 19:17:00,84.939,84.968,84.939,84.946,625300005.0
2005-12-27 19:18:00,84.964,84.982,84.951,84.972,635700000.0
2005-12-27 19:19:00,84.977,84.988,84.964,84.976,637900000.0
2005-12-27 19:20:00,84.978,84.995,84.97,84.985,342699998.0
2005-12-27 19:21:00,84.997,85.01,84.978,84.978,277799996.0
2005-12-27 19:22:00,84.99,85.01,84.946,84.99,334500003.0
2005-12-27 19:23:00,85.028,85.033,84.998,85.006,1418299999.0
2005-12-27 19:24:00,85.014,85.027,84.994,84.998,590199996.0
2005-12-27 19:25:00,84.997,85.014,84.983,85.005,1018600002.0
2005-12-27 19:26:00,85.005,85.036,85.004,85.033,1321099997.0
2005-12-27 19:27:00,85.02,85.04,85.015,85.035,1078000003.0
2005-12-27 19:28:00,85.03,85.03,85.004,85.006,630699997.0
2005-12-27 19:29:00,85.013,85.023,84.991,85.008,602100001.0
2005-12-27 19:30:00,85.02,85.025,84.994,85.001,823299997.0
2005-12-27 19:31:00,85.011,85.015,84.987,84.991,595899999.0
2005-12-27 19:32:00,84.996,85.009,84.979,85.003,898300005.0
2005-12-27 19:33:00,84.986,85.009,84.973,85.0,561899993.0
2005-12-27 19:34:00,84.992,84.997,84.967,84.974,774499999.0
2005-12-27 19:35:00,84.982,84.996,84.962,84.98,883999989.0
2005-12-27 19:36:00,84.971,84.999,84.965,84.968,487800003.0
2005-12-27 19:37:00,84.989,84.996,84.975,84.983,209700003.0
2005-12-27 19:38:00,84.974,84.997,84.966,84.969,1030599997.0
2005-12-27 19:39:00,84.974,84.994,84.95,84.967,907300002.0
2005-12-27 19:40:00,84.987,84.999,84.965,84.99,624500004.0
2005-12-27 19:41:00,84.98,85.005,84.977,84.986,756400000.0
2005-12-27 19:42:00,84.985,85.01,84.979,84.997,516999998.0
2005-12-27 19:43:00,84.987,85.013,84.986,85.005,277100000.0
2005-12-27 19:44:00,85.015,85.019,84.991,84.995,517299997.0
2005-12-27 19:45:00,85.0,85.049,85.0,85.045,458800003.0
2005-12-27 19:46:00,85.037,85.048,85.019,85.024,503999999.0
2005-12-27 19:47:00,85.032,85.042,85.012,85.02,259899996.0
2005-12-27 19:48:00,85.037,85.054,85.016,85.048,833999994.0
2005-12-27 19:49:00,85.053,85.057,85.018,85.024,646500002.0
2005-12-27 19:50:00,85.03,85.05,85.023,85.05,409800004.0
2005-12-27 19:51:00,85.026,85.047,85.021,85.036,226900002.0
2005-12-27 19:52:00,85.014,85.031,84.989,85.025,466799996.0
2005-12-27 19:53:00,85.014,85.03,85.004,85.025,803000004.0
2005-12-27 19:54:00,85.028,85.047,85.014,85.018,1003200003.0
2005-12-27 19:55:00,85.025,85.043,85.015,85.034,369799998.0
2005-12-27 19:56:00,85.011,85.042,85.011,85.032,223099999.0
2005-12-27 19:57:00,85.035,85.035,85.008,85.012,478400000.0
2005-12-27 19:58:00,85.008,85.03,85.001,85.023,885299993.0
2005-12-27 19:59:00,85.022,85.037,85.0,85.025,793799998.0
2005-12-27 20:00:00,85.032,85.047,85.021,85.021,347099998.0
2005-12-27 20:01:00,85.032,85.043,85.012,85.026,331899999.0
2005-12-27 20:02:00,85.047,85.047,85.018,85.021,776599995.0
2005-12-27 20:03:00,85.018,85.044,85.016,85.028,309799993.0
2005-12-27 20:04:00,85.024,85.045,84.989,85.04,384600001.0
2005-12-27 20:05:00,85.037,85.037,84.994,85.009,724100004.0
2005-12-27 20:06:00,85.009,85.033,85.009,85.017,818700000.0
2005-12-27 20:07:00,85.035,85.045,85.017,85.031,690800000.0
2005-12-27 20:08:00,85.022,85.035,85.003,85.028,566299997.0
2005-12-27 20:09:00,85.012,85.035,85.007,85.028,532100001.0
2005-12-27 20:10:00,85.038,85.052,85.025,85.03,719899998.0
2005-12-27 20:11:00,85.026,85.048,85.013,85.027,820499996.0
2005-12-27 20:12:00,85.008,85.029,84.994,85.028,1352400002.0
2005-12-27 20:13:00,85.033,85.054,85.015,85.033,618700003.0
2005-12-27 20:14:00,85.048,85.06,85.033,85.06,495599997.0
2005-12-27 20:15:00,85.044,85.067,85.042,85.047,758699999.0
2005-12-27 20:16:00,85.047,85.067,85.035,85.057,644000000.0
2005-12-27 20:17:00,85.065,85.067,85.039,85.045,275900002.0
2005-12-27 20:18:00,85.052,85.054,85.037,85.042,168299998.0
2005-12-27 20:19:00,85.027,85.037,85.01,85.027,277499998.0
2005-12-27 20:20:00,85.013,85.037,85.008,85.037,706399992.0
2005-12-27 20:21:00,85.035,85.045,85.017,85.029,614799998.0
2005-12-27 20:22:00,85.023,85.04,85.0,85.026,710300001.0
2005-12-27 20:23:00,85.025,85.031,85.005,85.013,575099999.0
2005-12-27 20:24:00,85.016,85.031,85.0,85.007,312999999.0
2005-12-27 20:25:00,85.025,85.038,85.011,85.012,703099992.0
2005-12-27 20:26:00,85.03,85.03,84.997,85.0,442999997.0
2005-12-27 20:27:00,84.995,85.025,84.927,84.937,355799998.0
2005-12-27 20:28:00,84.916,84.958,84.916,84.942,1032099993.0
2005-12-27 20:29:00,84.942,84.945,84.907,84.907,1573300003.0
2005-12-27 20:30:00,84.901,84.925,84.888,84.907,1290200001.0
2005-12-27 20:31:00,84.915,84.935,84.906,84.92,1133099995.0
2005-12-27 20:32:00,84.932,84.951,84.914,84.947,1197799993.0
2005-12-27 20:33:00,84.946,84.972,84.935,84.967,604299999.0
2005-12-27 20:34:00,84.964,84.964,84.916,84.916,472199997.0
2005-12-27 20:35:00,84.943,84.963,84.926,84.926,586999991.0
2005-12-27 20:36:00,84.945,84.954,84.93,84.943,435399995.0
2005-12-27 20:37:00,84.936,84.954,84.918,84.924,588999998.0
2005-12-27 20:38:00,84.942,84.943,84.91,84.919,928699994.0
2005-12-27 20:39:00,84.935,84.943,84.911,84.92,453899999.0
2005-12-27 20:40:00,84.942,84.945,84.911,84.911,1662699996.0
2005-12-27 20:41:00,84.918,84.938,84.917,84.922,955699993.0
2005-12-27 20:42:00,84.935,84.942,84.914,84.928,1094399997.0
2005-12-27 20:43:00,84.933,84.942,84.919,84.919,769199999.0
2005-12-27 20:44:00,84.922,84.925,84.898,84.914,865699995.0
2005-12-27 20:45:00,84.924,84.931,84.905,84.928,722999993.0
2005-12-27 20:46:00,84.924,84.924,84.873,84.873,529600001.0
2005-12-27 20:47:00,84.895,84.899,84.871,84.875,1232199996.0
2005-12-27 20:48:00,84.87,84.892,84.858,84.885,622700007.0
2005-12-27 20:49:00,84.887,84.909,84.873,84.88,614399997.0
2005-12-27 20:50:00,84.89,84.92,84.864,84.908,1131999990.0
2005-12-27 20:51:00,84.906,84.911,84.888,84.894,430300000.0
2005-12-27 20:52:00,84.903,84.912,84.885,84.894,362299998.0
2005-12-27 20:53:00,84.901,84.925,84.898,84.913,1055200005.0
2005-12-27 20:54:00,84.889,84.948,84.889,84.948,597200003.0
2005-12-27 20:55:00,84.957,84.965,84.939,84.942,1077499992.0
2005-12-27 20:56:00,84.944,84.982,84.944,84.975,725000002.0
2005-12-27 20:57:00,84.976,84.98,84.952,84.959,691800001.0
2005-12-27 20:58:00,84.968,85.02,84.968,84.999,1099399996.0
2005-12-27 20:59:00,84.976,84.992,84.945,84.96,1125700000.0
2005-12-27 21:00:00,84.943,84.974,84.937,84.962,1276300002.0
2005-12-27 21:01:00,84.949,84.966,84.932,84.954,1103999999.0
2005-12-27 21:02:00,84.959,84.965,84.94,84.948,462299997.0
2005-12-27 21:03:00,84.964,84.964,84.938,84.941,387299999.0
2005-12-27 21:04:00,84.958,84.969,84.925,84.925,337399997.0
2005-12-27 21:05:00,84.941,84.961,84.913,84.938,793500000.0
2005-12-27 21:06:00,84.956,84.967,84.937,84.946,526300001.0
2005-12-27 21:07:00,84.961,84.961,84.915,84.942,614800000.0
2005-12-27 21:08:00,84.926,84.95,84.914,84.942,979699991.0
2005-12-27 21:09:00,84.943,84.952,84.925,84.935,276600003.0
2005-12-27 21:10:00,84.947,84.982,84.931,84.982,589599994.0
2005-12-27 21:11:00,84.985,84.994,84.966,84.966,626899999.0
2005-12-27 21:12:00,84.978,85.005,84.977,84.995,327100005.0
2005-12-27 21:13:00,84.998,85.01,84.984,84.991,397600002.0
2005-12-27 21:14:00,85.005,85.01,84.983,84.985,684899997.0
2005-12-27 21:15:00,84.984,85.01,84.982,85.0,1049600000.0
2005-12-27 21:16:00,84.999,85.009,84.981,84.987,724500002.0
2005-12-27 21:17:00,84.994,85.018,84.986,85.003,816100000.0
2005-12-27 21:18:00,84.986,85.01,84.968,85.01,450200001.0
2005-12-27 21:19:00,84.99,85.01,84.982,85.005,898000003.0
2005-12-27 21:20:00,85.007,85.01,84.978,84.996,1099400000.0
2005-12-27 21:21:00,85.002,85.002,84.968,84.969,943799998.0
2005-12-27 21:22:00,84.965,84.988,84.963,84.981,1093499997.0
2005-12-27 21:23:00,84.974,84.997,84.971,84.993,836899999.0
2005-12-27 21:24:00,84.98,85.005,84.971,84.989,773199997.0
2005-12-27 21:25:00,84.985,85.017,84.977,84.997,902400000.0
2005-12-27 21:26:00,84.993,85.002,84.974,84.978,394899997.0
2005-12-27 21:27:00,84.974,84.991,84.955,84.967,498000003.0
2005-12-27 21:28:00,84.938,84.966,84.938,84.956,384299995.0
2005-12-27 21:29:00,84.953,84.954,84.926,84.933,687900003.0
2005-12-27 21:30:00,84.936,84.945,84.911,84.912,365600000.0
2005-12-27 21:31:00,84.922,84.937,84.895,84.914,382599999.0
2005-12-27 21:32:00,84.9,84.912,84.889,84.912,434399994.0
2005-12-27 21:33:00,84.906,84.918,84.885,84.912,542099997.0
2005-12-27 21:34:00,84.921,84.921,84.89,84.89,189999997.0
2005-12-27 21:35:00,84.908,84.922,84.896,84.904,561099996.0
2005-12-27 21:36:00,84.926,84.942,84.911,84.916,607800002.0
2005-12-27 21:37:00,84.906,84.929,84.906,84.909,638999994.0
2005-12-27 21:38:00,84.926,84.934,84.911,84.913,159500001.0
2005-12-27 21:39:00,84.93,84.942,84.915,84.93,324600002.0
2005-12-27 21:40:00,84.897,84.928,84.897,84.918,627599998.0
2005-12-27 21:41:00,84.927,84.937,84.912,84.916,375100001.0
2005-12-27 21:42:00,84.934,84.937,84.917,84.923,266600000.0
2005-12-27 21:43:00,84.932,84.938,84.905,84.912,246800001.0
2005-12-27 21:44:00,84.92,84.934,84.896,84.911,962399995.0
2005-12-27 21:45:00,84.909,84.947,84.909,84.933,362200000.0
2005-12-27 21:46:00,84.921,84.942,84.921,84.942,208399999.0
2005-12-27 21:47:00,84.931,84.95,84.928,84.948,552399997.0
2005-12-27 21:48:00,84.953,84.96,84.923,84.94,636899997.0
2005-12-27 21:49:00,84.932,84.961,84.929,84.951,239800000.0
2005-12-27 21:50:00,84.933,84.956,84.931,84.945,222800000.0
2005-12-27 21:51:00,84.945,84.952,84.929,84.937,350900002.0
2005-12-27 21:52:00,84.955,84.96,84.94,84.955,248999998.0
2005-12-27 21:53:00,84.94,84.96,84.94,84.96,543300003.0
2005-12-27 21:54:00,84.928,84.96,84.928,84.96,291699997.0
2005-12-27 21:55:00,84.943,84.97,84.943,84.969,276900000.0
2005-12-27 21:56:00,84.953,84.978,84.945,84.962,343299999.0
2005-12-27 21:57:00,84.956,84.979,84.944,84.963,127300000.0
2005-12-27 21:58:00,84.941,84.963,84.941,84.958,214099999.0
2005-12-27 21:59:00,84.935,84.951,84.916,84.943,286199999.0
2005-12-27 22:00:00,84.929,84.945,84.921,84.939,736000003.0
2005-12-27 22:01:00,84.917,84.945,84.913,84.941,616600002.0
2005-12-27 22:02:00,84.932,84.932,84.9,84.92,797099994.0
2005-12-27 22:03:00,84.902,84.928,84.895,84.913,452100001.0
2005-12-27 22:04:00,84.894,84.929,84.894,84.922,647500002.0
2005-12-27 22:05:00,84.915,84.925,84.9,84.904,243799998.0
2005-12-27 22:06:00,84.901,84.928,84.895,84.928,284399994.0
2005-12-27 22:07:00,84.91,84.927,84.899,84.907,313899998.0
2005-12-27 22:08:00,84.9,84.92,84.9,84.915,79699999.0
2005-12-27 22:09:00,84.917,84.936,84.904,84.91,282999998.0
2005-12-27 22:10:00,84.938,84.938,84.905,84.91,182300000.0
2005-12-27 22:11:00,84.922,84.927,84.904,84.905,316499999.0
2005-12-27 22:12:00,84.896,84.913,84.885,84.912,356200001.0
2005-12-27 22:13:00,84.898,84.918,84.889,84.891,501100002.0
2005-12-27 22:14:00,84.903,84.91,84.882,84.882,243500003.0
2005-12-27 22:15:00,84.889,84.925,84.889,84.925,250700000.0
2005-12-27 22:16:00,84.927,84.927,84.888,84.905,441499996.0
2005-12-27 22:17:00,84.922,84.938,84.906,84.919,288799999.0
2005-12-27 22:18:00,84.936,84.951,84.919,84.919,443700001.0
2005-12-27 22:19:00,84.931,84.931,84.897,84.909,284000000.0
2005-12-27 22:20:00,84.918,84.945,84.913,84.926,260600001.0
2005-12-27 22:21:00,84.933,84.956,84.926,84.937,223699996.0
2005-12-27 22:22:00,84.961,84.973,84.95,84.95,383699998.0
2005-12-27 22:23:00,84.966,84.974,84.946,84.957,410300002.0
2005-12-27 22:24:00,84.953,84.986,84.953,84.982,304799998.0
2005-12-27 22:25:00,84.967,84.985,84.965,84.985,186800003.0
2005-12-27 22:26:00,84.965,84.983,84.957,84.969,197600001.0
2005-12-27 22:27:00,84.965,84.973,84.933,84.954,583199997.0
2005-12-27 22:28:00,84.972,84.978,84.946,84.965,274799999.0
2005-12-27 22:29:00,84.959,84.98,84.957,84.977,189599998.0
2005-12-27 22:30:00,84.964,84.986,84.948,84.985,198399999.0
2005-12-27 22:31:00,84.973,84.988,84.939,84.979,610100003.0
2005-12-27 22:32:00,84.965,84.983,84.95,84.97,358299997.0
2005-12-27 22:33:00,84.964,84.991,84.951,84.975,629000000.0
2005-12-27 22:34:00,84.96,84.985,84.954,84.957,519000002.0
2005-12-27 22:35:00,84.971,84.994,84.968,84.994,152600000.0
2005-12-27 22:36:00,84.995,85.008,84.98,84.987,307500001.0
2005-12-27 22:37:00,84.988,85.005,84.966,84.999,257599996.0
2005-12-27 22:38:00,84.992,85.007,84.968,84.993,178999998.0
2005-12-27 22:39:00,84.986,85.007,84.973,84.977,321499997.0
2005-12-27 22:40:00,84.998,85.003,84.97,84.981,322000001.0
2005-12-27 22:41:00,84.986,85.01,84.982,85.005,290499998.0
2005-12-27 22:42:00,85.001,85.001,84.973,84.99,200800000.0
2005-12-27 22:43:00,84.995,85.0,84.966,84.986,443499998.0
2005-12-27 22:44:00,84.987,85.001,84.962,84.963,422700003.0
2005-12-27 22:45:00,84.98,84.99,84.95,84.967,567400000.0
2005-12-27 22:46:00,84.957,84.99,84.945,84.97,388300003.0
2005-12-27 22:47:00,84.967,84.985,84.954,84.977,345499998.0
2005-12-27 22:48:00,84.985,84.987,84.952,84.952,369900000.0
2005-12-27 22:49:00,84.951,84.99,84.949,84.98,204700001.0
2005-12-27 22:50:00,84.958,85.0,84.949,85.0,186700002.0
2005-12-27 22:51:00,85.002,85.022,84.964,84.987,224699999.0
2005-12-27 22:52:00,85.01,85.02,84.983,85.0,217500001.0
2005-12-27 22:53:00,85.016,85.016,84.958,84.978,574499998.0
2005-12-27 22:54:00,85.006,85.016,84.988,84.991,340800004.0
2005-12-27 22:55:00,85.015,85.039,84.999,85.006,301000003.0
2005-12-27 22:56:00,85.03,85.037,85.003,85.017,185099996.0
2005-12-27 22:57:00,85.033,85.034,84.987,85.012,372399996.0
2005-12-27 22:58:00,85.004,85.023,84.967,85.02,213700003.0
2005-12-27 22:59:00,85.013,85.031,84.95,84.99,614900001.0
2005-12-27 23:00:00,85.03,85.035,85.001,85.007,232900001.0
2005-12-27 23:01:00,85.025,85.025,84.952,85.004,195799996.0
2005-12-27 23:02:00,85.013,85.03,85.008,85.025,176599999.0
2005-12-27 23:03:00,85.023,85.027,84.994,84.994,100699999.0
2005-12-27 23:04:00,85.025,85.03,85.002,85.01,154100000.0
2005-12-27 23:05:00,85.024,85.031,85.008,85.008,169199998.0
2005-12-27 23:06:00,85.022,85.034,84.996,85.011,241100002.0
2005-12-27 23:07:00,85.009,85.02,84.988,85.01,192799995.0
2005-12-27 23:08:00,85.002,85.015,84.982,84.999,153700003.0
2005-12-27 23:09:00,85.001,85.015,84.978,85.005,185300000.0
2005-12-27 23:10:00,85.004,85.017,84.986,85.003,283900001.0
2005-12-27 23:11:00,85.015,85.015,84.986,84.995,187899994.0
2005-12-27 23:12:00,84.986,85.003,84.979,84.999,132800000.0
2005-12-27 23:13:00,84.984,85.007,84.974,84.987,142699999.0
2005-12-27 23:14:00,84.987,84.994,84.971,84.971,184100000.0
2005-12-27 23:15:00,84.972,84.996,84.968,84.99,199599999.0
2005-12-27 23:16:00,84.974,84.992,84.967,84.985,189700001.0
2005-12-27 23:17:00,84.988,85.004,84.974,84.982,321200000.0
2005-12-27 23:18:00,84.98,85.009,84.98,85.009,196599997.0
2005-12-27 23:19:00,85.018,85.018,84.991,85.002,163799999.0
2005-12-27 23:20:00,85.004,85.017,84.982,85.003,289400001.0
2005-12-27 23:21:00,85.004,85.011,84.985,84.985,112600000.0
2005-12-27 23:22:00,85.003,85.006,84.973,84.981,229599999.0
2005-12-27 23:23:00,84.986,85.0,84.956,84.983,307200002.0
2005-12-27 23:24:00,84.995,85.005,84.968,84.995,160700001.0
2005-12-27 23:25:00,84.997,85.006,84.984,84.992,137000001.0
2005-12-27 23:26:00,85.0,85.01,84.973,84.973,167700000.0
2005-12-27 23:27:00,84.983,85.001,84.978,85.0,235000003.0
2005-12-27 23:28:00,84.99,85.009,84.987,85.003,130299999.0
2005-12-27 23:29:00,84.987,85.01,84.987,85.005,189399999.0
2005-12-27 23:30:00,85.005,85.005,84.976,84.976,164799999.0
2005-12-27 23:31:00,84.99,85.01,84.969,85.005,226400000.0
2005-12-27 23:32:00,84.979,85.01,84.979,84.996,118700001.0
2005-12-27 23:33:00,84.995,85.01,84.982,85.01,223799995.0
2005-12-27 23:34:00,85.002,85.018,84.98,84.989,343999998.0
2005-12-27 23:35:00,85.012,85.012,84.975,84.975,279999997.0
2005-12-27 23:36:00,84.978,84.997,84.97,84.988,315500002.0
2005-12-27 23:37:00,85.004,85.005,84.976,84.991,213099998.0
2005-12-27 23:38:00,84.973,85.005,84.973,84.993,141700002.0
2005-12-27 23:39:00,84.975,84.998,84.912,84.986,192299999.0
2005-12-27 23:40:00,84.992,85.018,84.98,85.002,246600001.0
2005-12-27 23:41:00,85.003,85.017,84.981,85.002,258600000.0
2005-12-27 23:42:00,84.99,85.012,84.983,85.005,229600000.0
2005-12-27 23:43:00,84.975,85.011,84.975,85.01,201200004.0
2005-12-27 23:44:00,84.998,85.01,84.989,85.005,179699996.0
2005-12-27 23:45:00,85.002,85.01,84.981,84.985,276900001.0
2005-12-27 23:46:00,85.005,85.006,84.977,85.003,218199997.0
2005-12-27 23:47:00,85.008,85.016,84.993,84.999,78300000.0
2005-12-27 23:48:00,85.004,85.027,85.004,85.027,91399999.0
2005-12-27 23:49:00,84.994,85.031,84.994,85.02,231600000.0
2005-12-27 23:50:00,85.014,85.024,84.998,85.0,181500004.0
2005-12-27 23:51:00,84.972,85.021,84.972,85.01,251400001.0
2005-12-27 23:52:00,85.012,85.024,85.001,85.018,139199998.0
2005-12-27 23:53:00,84.997,85.025,84.981,85.025,174799998.0
2005-12-27 23:54:00,85.01,85.025,85.01,85.025,156999997.0
2005-12-27 23:55:00,85.015,85.028,85.0,85.015,265900001.0
2005-12-27 23:56:00,84.963,84.99,84.94,84.99,286700000.0
2005-12-27 23:57:00,84.982,85.0,84.98,84.995,154399999.0
2005-12-27 23:58:00,84.98,85.0,84.975,84.993,191899998.0
2005-12-27 23:59:00,84.982,85.0,84.97,84.99,214999999.0
2005-12-28 00:00:00,85.003,85.003,84.951,84.966,135099999.0
2005-12-28 00:01:00,84.979,85.001,84.966,84.998,269799999.0
2005-12-28 00:02:00,84.996,85.023,84.977,84.987,130899999.0
2005-12-28 00:03:00,84.978,85.003,84.957,84.984,219699999.0
2005-12-28 00:04:00,85.004,85.046,84.979,85.033,203199999.0
2005-12-28 00:05:00,85.006,85.03,84.987,84.995,87400000.0
2005-12-28 00:06:00,85.005,85.037,84.987,85.012,241700002.0
2005-12-28 00:07:00,84.99,85.014,84.969,85.004,198199998.0
2005-12-28 00:08:00,84.972,85.017,84.971,84.99,102800000.0
2005-12-28 00:09:00,84.985,85.018,84.974,85.018,173900000.0
2005-12-28 00:10:00,85.011,85.041,85.001,85.018,115500001.0
2005-12-28 00:11:00,85.021,85.043,84.997,85.013,162800000.0
2005-12-28 00:12:00,85.0,85.026,84.996,85.001,205600002.0
2005-12-28 00:13:00,85.002,85.035,85.0,85.022,236999995.0
2005-12-28 00:14:00,85.002,85.03,84.989,85.009,266099998.0
2005-12-28 00:15:00,85.013,85.034,84.999,85.034,200400001.0
2005-12-28 00:16:00,85.026,85.039,85.008,85.037,173199999.0
2005-12-28 00:17:00,85.013,85.019,84.991,85.005,249800001.0
2005-12-28 00:18:00,85.009,85.044,85.003,85.019,166500000.0
2005-12-28 00:19:00,85.006,85.041,85.001,85.012,198999998.0
2005-12-28 00:20:00,85.018,85.059,85.008,85.019,213399999.0
2005-12-28 00:21:00,85.037,85.054,85.012,85.017,167799997.0
2005-12-28 00:22:00,85.045,85.05,85.022,85.029,200499998.0
2005-12-28 00:23:00,85.026,85.055,85.021,85.055,227500000.0
2005-12-28 00:24:00,85.052,85.067,85.032,85.037,139300000.0
2005-12-28 00:25:00,85.067,85.077,85.05,85.06,129399999.0
2005-12-28 00:26:00,85.063,85.087,85.056,85.087,205000000.0
2005-12-28 00:27:00,85.103,85.108,85.084,85.093,240800000.0
2005-12-28 00:28:00,85.098,85.11,85.082,85.082,153299999.0
2005-12-28 00:29:00,85.088,85.11,85.086,85.104,55800000.0
2005-12-28 00:30:00,85.069,85.091,85.047,85.062,157400000.0
2005-12-28 00:31:00,85.059,85.082,85.059,85.075,202199995.0
2005-12-28 00:32:00,85.081,85.101,85.071,85.081,253199999.0
2005-12-28 00:33:00,85.091,85.091,85.057,85.063,148500002.0
2005-12-28 00:34:00,85.085,85.09,85.066,85.07,213499994.0
2005-12-28 00:35:00,85.068,85.094,85.068,85.086,83099998.0
2005-12-28 00:36:00,85.092,85.099,85.079,85.084,186899997.0
2005-12-28 00:37:00,85.081,85.091,85.06,85.06,183200000.0
2005-12-28 00:38:00,85.068,85.087,85.057,85.08,218200001.0
2005-12-28 00:39:00,85.062,85.085,85.062,85.085,28000001.0
2005-12-28 00:40:00,85.082,85.092,85.058,85.058,171099999.0
2005-12-28 00:41:00,85.074,85.086,85.064,85.08,149300003.0
2005-12-28 00:42:00,85.065,85.087,85.043,85.059,247900001.0
2005-12-28 00:43:00,85.069,85.094,85.059,85.093,213399996.0
2005-12-28 00:44:00,85.081,85.086,85.06,85.06,111800001.0
2005-12-28 00:45:00,85.077,85.086,85.056,85.056,148400002.0
2005-12-28 00:46:00,85.064,85.08,85.059,85.063,128100000.0
2005-12-28 00:47:00,85.055,85.075,85.055,85.075,75400000.0
2005-12-28 00:48:00,85.067,85.08,85.05,85.07,197300000.0
2005-12-28 00:49:00,85.071,85.092,85.067,85.092,172399999.0
2005-12-28 00:50:00,85.099,85.104,85.082,85.083,201600001.0
2005-12-28 00:51:00,85.099,85.117,85.088,85.094,292199998.0
2005-12-28 00:52:00,85.099,85.127,85.099,85.119,60800000.0
2005-12-28 00:53:00,85.11,85.117,85.091,85.104,203200000.0
2005-12-28 00:54:00,85.108,85.12,85.097,85.113,63400000.0
2005-12-28 00:55:00,85.101,85.125,85.098,85.115,224600000.0
2005-12-28 00:56:00,85.112,85.115,85.09,85.09,95100000.0
2005-12-28 00:57:00,85.094,85.11,85.092,85.105,152600001.0
2005-12-28 00:58:00,85.095,85.11,85.09,85.091,188699999.0
2005-12-28 00:59:00,85.091,85.105,85.074,85.095,125300000.0
2005-12-28 01:00:00,85.097,85.104,85.065,85.065,265099998.0
2005-12-28 01:01:00,85.088,85.093,85.059,85.08,199499999.0
2005-12-28 01:02:00,85.063,85.089,85.063,85.077,173600001.0
2005-12-28 01:03:00,85.066,85.087,85.057,85.08,193099998.0
2005-12-28 01:04:00,85.082,85.097,85.068,85.093,211900001.0
2005-12-28 01:05:00,85.095,85.1,85.076,85.087,73599999.0
2005-12-28 01:06:00,85.097,85.097,85.061,85.083,179600000.0
2005-12-28 01:07:00,85.088,85.1,85.077,85.1,96399999.0
2005-12-28 01:08:00,85.093,85.097,85.07,85.074,279799999.0
2005-12-28 01:09:00,85.086,85.097,85.072,85.085,169400001.0
2005-12-28 01:10:00,85.094,85.097,85.074,85.084,184999997.0
2005-12-28 01:11:00,85.083,85.097,85.078,85.095,203400000.0
2005-12-28 01:12:00,85.094,85.102,85.072,85.085,149300004.0
2005-12-28 01:13:00,85.072,85.099,85.072,85.095,149099999.0
2005-12-28 01:14:00,85.092,85.1,85.074,85.082,246699997.0
2005-12-28 01:15:00,85.087,85.096,85.069,85.07,133499999.0
2005-12-28 01:16:00,85.085,85.09,85.065,85.065,248900003.0
2005-12-28 01:17:00,85.073,85.086,85.05,85.066,200099999.0
2005-12-28 01:18:00,85.065,85.086,85.046,85.052,206799999.0
2005-12-28 01:19:00,85.067,85.088,85.057,85.086,264800000.0
2005-12-28 01:20:00,85.054,85.078,85.054,85.074,182099998.0
2005-12-28 01:21:00,85.081,85.081,85.05,85.056,184700001.0
2005-12-28 01:22:00,85.075,85.08,85.055,85.061,218900000.0
2005-12-28 01:23:00,85.076,85.086,85.056,85.059,180999995.0
2005-12-28 01:24:00,85.063,85.084,85.056,85.073,242999998.0
2005-12-28 01:25:00,85.077,85.084,85.061,85.061,276599998.0
2005-12-28 01:26:00,85.069,85.088,85.057,85.083,196599998.0
2005-12-28 01:27:00,85.069,85.086,85.066,85.085,153300000.0
2005-12-28 01:28:00,85.072,85.095,85.072,85.085,146299997.0
2005-12-28 01:29:00,85.076,85.094,85.072,85.087,209300002.0
2005-12-28 01:30:00,85.083,85.083,85.053,85.054,176100000.0
2005-12-28 01:31:00,85.075,85.088,85.058,85.062,346100005.0
2005-12-28 01:32:00,85.074,85.084,85.055,85.055,257499999.0
2005-12-28 01:33:00,85.066,85.081,85.056,85.08,145499998.0
2005-12-28 01:34:00,85.03,85.08,85.03,85.08,130799999.0
2005-12-28 01:35:00,85.088,85.088,85.056,85.056,225999999.0
2005-12-28 01:36:00,85.078,85.078,85.051,85.052,114299999.0
2005-12-28 01:37:00,85.073,85.077,85.055,85.065,136299999.0
2005-12-28 01:38:00,85.068,85.081,85.058,85.059,177099998.0
2005-12-28 01:39:00,85.05,85.065,85.046,85.065,134499998.0
2005-12-28 01:40:00,85.07,85.075,85.043,85.046,278099995.0
2005-12-28 01:41:00,85.07,85.075,85.042,85.048,186900001.0
2005-12-28 01:42:00,85.057,85.07,85.046,85.063,174300001.0
2005-12-28 01:43:00,85.05,85.07,85.049,85.07,175799997.0
2005-12-28 01:44:00,85.041,85.08,85.036,85.055,215800000.0
2005-12-28 01:45:00,85.04,85.058,85.029,85.056,218600001.0
2005-12-28 01:46:00,85.063,85.065,85.043,85.057,275300000.0
2005-12-28 01:47:00,85.053,85.062,85.024,85.047,246000001.0
2005-12-28 01:48:00,85.04,85.073,85.04,85.065,174599999.0
2005-12-28 01:49:00,85.053,85.073,85.05,85.065,222400003.0
2005-12-28 01:50:00,85.067,85.073,85.052,85.058,216599999.0
2005-12-28 01:51:00,85.068,85.077,85.056,85.06,160100002.0
2005-12-28 01:52:00,85.077,85.094,85.067,85.069,253699998.0
2005-12-28 01:53:00,85.086,85.106,85.069,85.09,212199998.0
2005-12-28 01:54:00,85.107,85.121,85.087,85.092,143899999.0
2005-12-28 01:55:00,85.104,85.125,85.104,85.121,104000001.0
2005-12-28 01:56:00,85.107,85.112,85.084,85.084,138100003.0
2005-12-28 01:57:00,85.105,85.11,85.084,85.09,171199995.0
2005-12-28 01:58:00,85.104,85.119,85.082,85.099,54400001.0
2005-12-28 01:59:00,85.113,85.133,85.105,85.126,291500000.0
2005-12-28 02:00:00,85.133,85.147,85.119,85.133,85300000.0
2005-12-28 02:01:00,85.152,85.163,85.121,85.144,242399999.0
2005-12-28 02:02:00,85.154,85.168,85.134,85.157,191299999.0
2005-12-28 02:03:00,85.163,85.183,85.136,85.183,173599999.0
2005-12-28 02:04:00,85.195,85.195,85.16,85.16,251499995.0
2005-12-28 02:05:00,85.173,85.19,85.164,85.185,182899998.0
2005-12-28 02:06:00,85.185,85.19,85.17,85.17,145500002.0
2005-12-28 02:07:00,85.17,85.185,85.131,85.145,247999999.0
2005-12-28 02:08:00,85.145,85.15,85.128,85.132,235799997.0
2005-12-28 02:09:00,85.138,85.183,85.134,85.183,182000001.0
2005-12-28 02:10:00,85.167,85.185,85.163,85.174,198800002.0
2005-12-28 02:11:00,85.175,85.218,85.167,85.192,192800004.0
2005-12-28 02:12:00,85.203,85.231,85.194,85.231,339699999.0
2005-12-28 02:13:00,85.221,85.24,85.221,85.235,101500000.0
2005-12-28 02:14:00,85.21,85.226,85.202,85.215,27600000.0
2005-12-28 02:15:00,85.215,85.231,85.19,85.213,244099999.0
2005-12-28 02:16:00,85.237,85.257,85.217,85.242,153700000.0
2005-12-28 02:17:00,85.239,85.255,85.22,85.243,138900000.0
2005-12-28 02:18:00,85.233,85.255,85.225,85.25,185199998.0
2005-12-28 02:19:00,85.243,85.243,85.219,85.219,290899996.0
2005-12-28 02:20:00,85.256,85.27,85.247,85.27,135700000.0
2005-12-28 02:21:00,85.263,85.277,85.246,85.272,145200001.0
2005-12-28 02:22:00,85.273,85.276,85.253,85.253,149500002.0
2005-12-28 02:23:00,85.249,85.265,85.232,85.246,177199999.0
2005-12-28 02:24:00,85.239,85.262,85.222,85.244,140700003.0
2005-12-28 02:25:00,85.258,85.262,85.234,85.235,237099994.0
2005-12-28 02:26:00,85.229,85.25,85.21,85.224,181600002.0
2005-12-28 02:27:00,85.215,85.228,85.203,85.22,228399999.0
2005-12-28 02:28:00,85.223,85.247,85.208,85.237,191500001.0
2005-12-28 02:29:00,85.227,85.251,85.22,85.233,291999997.0
2005-12-28 02:30:00,85.271,85.281,85.246,85.268,135799998.0
2005-12-28 02:31:00,85.261,85.263,85.237,85.237,154299998.0
2005-12-28 02:32:00,85.239,85.259,85.234,85.252,278600002.0
2005-12-28 02:33:00,85.236,85.262,85.229,85.262,126299998.0
2005-12-28 02:34:00,85.266,85.287,85.253,85.274,123400001.0
2005-12-28 02:35:00,85.285,85.292,85.239,85.239,168900000.0
2005-12-28 02:36:00,85.256,85.275,85.243,85.251,129200001.0
2005-12-28 02:37:00,85.26,85.298,85.26,85.288,187400000.0
2005-12-28 02:38:00,85.297,85.301,85.266,85.267,259100000.0
2005-12-28 02:39:00,85.264,85.282,85.233,85.255,251899998.0
2005-12-28 02:40:00,85.255,85.28,85.253,85.263,161099998.0
2005-12-28 02:41:00,85.267,85.267,85.236,85.24,195600000.0
2005-12-28 02:42:00,85.229,85.249,85.226,85.247,172600001.0
2005-12-28 02:43:00,85.253,85.253,85.21,85.235,288000000.0
2005-12-28 02:44:00,85.237,85.252,85.221,85.24,243199998.0
2005-12-28 02:45:00,85.227,85.25,85.219,85.239,175900002.0
2005-12-28 02:46:00,85.231,85.246,85.207,85.24,190100001.0
2005-12-28 02:47:00,85.229,85.251,85.221,85.251,222600002.0
2005-12-28 02:48:00,85.251,85.251,85.232,85.24,79700000.0
2005-12-28 02:49:00,85.243,85.25,85.216,85.23,218500004.0
2005-12-28 02:50:00,85.228,85.25,85.219,85.25,190699997.0
2005-12-28 02:51:00,85.228,85.228,85.188,85.19,161099999.0
2005-12-28 02:52:00,85.195,85.216,85.18,85.187,146900001.0
2005-12-28 02:53:00,85.197,85.212,85.18,85.203,193800000.0
2005-12-28 02:54:00,85.16,85.185,85.151,85.185,269299992.0
2005-12-28 02:55:00,85.19,85.19,85.16,85.169,179999999.0
2005-12-28 02:56:00,85.192,85.211,85.17,85.189,212499999.0
2005-12-28 02:57:00,85.211,85.216,85.179,85.216,304100001.0
2005-12-28 02:58:00,85.207,85.233,85.203,85.233,177199998.0
2005-12-28 02:59:00,85.237,85.242,85.216,85.221,218599999.0
2005-12-28 03:00:00,85.236,85.246,85.219,85.229,212400001.0
2005-12-28 03:01:00,85.203,85.225,85.194,85.212,124200000.0
2005-12-28 03:02:00,85.221,85.242,85.209,85.221,79800000.0
2005-12-28 03:03:00,85.227,85.255,85.218,85.255,265999999.0
2005-12-28 03:04:00,85.258,85.273,85.252,85.272,75300000.0
2005-12-28 03:05:00,85.252,85.27,85.245,85.26,188800003.0
2005-12-28 03:06:00,85.256,85.264,85.241,85.242,166899998.0
2005-12-28 03:07:00,85.26,85.267,85.239,85.242,202899997.0
2005-12-28 03:08:00,85.26,85.26,85.239,85.249,218299999.0
2005-12-28 03:09:00,85.24,85.26,85.233,85.257,254999997.0
2005-12-28 03:10:00,85.226,85.246,85.187,85.223,243899996.0
2005-12-28 03:11:00,85.226,85.235,85.212,85.215,134799999.0
2005-12-28 03:12:00,85.219,85.244,85.194,85.23,251600001.0
2005-12-28 03:13:00,85.235,85.246,85.22,85.231,60900000.0
2005-12-28 03:14:00,85.242,85.242,85.215,85.216,272700000.0
2005-12-28 03:15:00,85.223,85.223,85.198,85.209,209900002.0
2005-12-28 03:16:00,85.212,85.227,85.19,85.211,238900000.0
2005-12-28 03:17:00,85.195,85.221,85.172,85.184,388399999.0
2005-12-28 03:18:00,85.173,85.188,85.157,85.159,206299998.0
2005-12-28 03:19:00,85.171,85.189,85.164,85.165,70800000.0
2005-12-28 03:20:00,85.171,85.185,85.152,85.17,258599999.0
2005-12-28 03:21:00,85.164,85.182,85.125,85.145,178300000.0
2005-12-28 03:22:00,85.148,85.148,85.097,85.097,247099997.0
2005-12-28 03:23:00,85.109,85.109,85.086,85.092,166999999.0
2005-12-28 03:24:00,85.099,85.114,85.082,85.082,203200000.0
2005-12-28 03:25:00,85.106,85.129,85.089,85.108,278999998.0
2005-12-28 03:26:00,85.115,85.145,85.112,85.137,182999998.0
2005-12-28 03:27:00,85.14,85.16,85.136,85.149,88200001.0
2005-12-28 03:28:00,85.152,85.165,85.131,85.131,198800001.0
2005-12-28 03:29:00,85.135,85.161,85.127,85.152,223199998.0
2005-12-28 03:30:00,85.148,85.162,85.134,85.153,212400002.0
2005-12-28 03:31:00,85.14,85.166,85.133,85.166,181599999.0
2005-12-28 03:32:00,85.163,85.193,85.153,85.178,133699999.0
2005-12-28 03:33:00,85.155,85.19,85.155,85.186,323900002.0
2005-12-28 03:34:00,85.165,85.187,85.142,85.183,161300000.0
2005-12-28 03:35:00,85.176,85.187,85.152,85.16,212300000.0
2005-12-28 03:36:00,85.157,85.177,85.154,85.175,254500001.0
2005-12-28 03:37:00,85.172,85.181,85.144,85.176,189900000.0
2005-12-28 03:38:00,85.173,85.177,85.151,85.164,161000003.0
2005-12-28 03:39:00,85.177,85.204,85.16,85.179,143400002.0
2005-12-28 03:40:00,85.19,85.207,85.19,85.207,133700000.0
2005-12-28 03:41:00,85.223,85.228,85.202,85.202,176299998.0
2005-12-28 03:42:00,85.213,85.223,85.191,85.2,69500000.0
2005-12-28 03:43:00,85.234,85.241,85.191,85.191,153399999.0
2005-12-28 03:44:00,85.244,85.262,85.234,85.238,268200000.0
2005-12-28 03:45:00,85.244,85.256,85.236,85.25,160400000.0
2005-12-28 03:46:00,85.243,85.271,85.222,85.247,216800000.0
2005-12-28 03:47:00,85.267,85.298,85.267,85.29,169499999.0
2005-12-28 03:48:00,85.287,85.302,85.272,85.273,301600003.0
2005-12-28 03:49:00,85.277,85.309,85.277,85.3,190999999.0
2005-12-28 03:50:00,85.283,85.307,85.257,85.289,158999996.0
2005-12-28 03:51:00,85.286,85.328,85.273,85.328,146400001.0
2005-12-28 03:52:00,85.318,85.326,85.299,85.309,163400002.0
2005-12-28 03:53:00,85.306,85.322,85.28,85.299,177799999.0
2005-12-28 03:54:00,85.314,85.322,85.29,85.29,96500000.0
2005-12-28 03:55:00,85.293,85.322,85.293,85.321,157399997.0
2005-12-28 03:56:00,85.29,85.311,85.279,85.289,210799997.0
2005-12-28 03:57:00,85.271,85.296,85.252,85.269,178199998.0
2005-12-28 03:58:00,85.245,85.295,85.245,85.295,154799999.0
2005-12-28 03:59:00,85.294,85.302,85.262,85.285,145700000.0
2005-12-28 04:00:00,85.292,85.314,85.271,85.314,371799996.0
2005-12-28 04:01:00,85.315,85.315,85.284,85.284,157599999.0
2005-12-28 04:02:00,85.289,85.296,85.269,85.272,104100000.0
2005-12-28 04:03:00,85.291,85.301,85.27,85.285,55000000.0
2005-12-28 04:04:00,85.271,85.286,85.246,85.26,238100003.0
2005-12-28 04:05:00,85.258,85.263,85.242,85.262,100700000.0
2005-12-28 04:06:00,85.25,85.267,85.235,85.239,174899999.0
2005-12-28 04:07:00,85.248,85.271,85.239,85.267,246099999.0
2005-12-28 04:08:00,85.267,85.275,85.245,85.245,134699999.0
2005-12-28 04:09:00,85.253,85.276,85.253,85.268,139099999.0
2005-12-28 04:10:00,85.265,85.265,85.232,85.232,70700001.0
2005-12-28 04:11:00,85.238,85.255,85.23,85.246,159799997.0
2005-12-28 04:12:00,85.243,85.248,85.225,85.23,144799997.0
2005-12-28 04:13:00,85.245,85.26,85.228,85.243,336699998.0
2005-12-28 04:14:00,85.256,85.268,85.25,85.265,176899998.0
2005-12-28 04:15:00,85.263,85.274,85.243,85.254,250699999.0
2005-12-28 04:16:00,85.265,85.28,85.252,85.27,315099997.0
2005-12-28 04:17:00,85.253,85.29,85.251,85.29,180799999.0
2005-12-28 04:18:00,85.284,85.3,85.265,85.29,113999999.0
2005-12-28 04:19:00,85.272,85.295,85.258,85.258,259899997.0
2005-12-28 04:20:00,85.253,85.293,85.253,85.293,103400000.0
2005-12-28 04:21:00,85.297,85.297,85.28,85.28,40800000.0
2005-12-28 04:22:00,85.281,85.299,85.272,85.287,141499999.0
2005-12-28 04:23:00,85.274,85.298,85.269,85.28,104200000.0
2005-12-28 04:24:00,85.256,85.288,85.256,85.277,131499999.0
2005-12-28 04:25:00,85.265,85.277,85.246,85.271,329299997.0
2005-12-28 04:26:00,85.27,85.281,85.258,85.26,136799999.0
2005-12-28 04:27:00,85.267,85.28,85.252,85.262,146500003.0
2005-12-28 04:28:00,85.281,85.295,85.269,85.283,127699999.0
2005-12-28 04:29:00,85.276,85.3,85.275,85.296,244500003.0
2005-12-28 04:30:00,85.299,85.299,85.271,85.271,281300000.0
2005-12-28 04:31:00,85.29,85.29,85.265,85.27,291400000.0
2005-12-28 04:32:00,85.278,85.29,85.264,85.285,108799999.0
2005-12-28 04:33:00,85.283,85.291,85.264,85.266,173999999.0
2005-12-28 04:34:00,85.273,85.296,85.262,85.262,199000000.0
2005-12-28 04:35:00,85.269,85.29,85.261,85.261,244600003.0
2005-12-28 04:36:00,85.268,85.287,85.263,85.284,170199999.0
2005-12-28 04:37:00,85.272,85.285,85.249,85.264,232899995.0
2005-12-28 04:38:00,85.269,85.28,85.244,85.261,195399995.0
2005-12-28 04:39:00,85.25,85.275,85.25,85.261,145400000.0
2005-12-28 04:40:00,85.257,85.266,85.244,85.251,226999998.0
2005-12-28 04:41:00,85.263,85.264,85.242,85.243,273500003.0
2005-12-28 04:42:00,85.264,85.278,85.245,85.257,213599999.0
2005-12-28 04:43:00,85.255,85.272,85.245,85.258,71100001.0
2005-12-28 04:44:00,85.258,85.262,85.231,85.238,256999997.0
2005-12-28 04:45:00,85.227,85.26,85.227,85.251,169799999.0
2005-12-28 04:46:00,85.24,85.258,85.225,85.246,115799999.0
2005-12-28 04:47:00,85.241,85.265,85.229,85.252,231200001.0
2005-12-28 04:48:00,85.248,85.263,85.233,85.243,232000001.0
2005-12-28 04:49:00,85.215,85.265,85.215,85.265,177699999.0
2005-12-28 04:50:00,85.262,85.27,85.244,85.263,177599998.0
2005-12-28 04:51:00,85.264,85.264,85.238,85.258,184399997.0
2005-12-28 04:52:00,85.254,85.267,85.243,85.263,204200000.0
2005-12-28 04:53:00,85.252,85.267,85.24,85.255,204200000.0
2005-12-28 04:54:00,85.255,85.26,85.23,85.246,292399996.0
2005-12-28 04:55:00,85.253,85.262,85.234,85.236,97399999.0
2005-12-28 04:56:00,85.263,85.27,85.247,85.258,117300000.0
2005-12-28 04:57:00,85.268,85.272,85.249,85.251,202299999.0
2005-12-28 04:58:00,85.257,85.27,85.24,85.26,127700000.0
2005-12-28 04:59:00,85.262,85.264,85.243,85.252,79800000.0
2005-12-28 05:00:00,85.251,85.265,85.234,85.259,123600002.0
2005-12-28 05:01:00,85.25,85.251,85.217,85.217,143000000.0
2005-12-28 05:02:00,85.234,85.249,85.228,85.245,256999999.0
2005-12-28 05:03:00,85.242,85.257,85.221,85.243,200099999.0
2005-12-28 05:04:00,85.256,85.265,85.24,85.251,175800002.0
2005-12-28 05:05:00,85.265,85.27,85.229,85.241,234700004.0
2005-12-28 05:06:00,85.238,85.26,85.226,85.243,174500000.0
2005-12-28 05:07:00,85.253,85.266,85.234,85.237,142300002.0
2005-12-28 05:08:00,85.251,85.273,85.25,85.265,195199998.0
2005-12-28 05:09:00,85.246,85.28,85.236,85.28,247599998.0
2005-12-28 05:10:00,85.252,85.276,85.246,85.276,202399997.0
2005-12-28 05:11:00,85.253,85.279,85.231,85.231,219599996.0
2005-12-28 05:12:00,85.275,85.283,85.254,85.26,141500001.0
2005-12-28 05:13:00,85.27,85.271,85.249,85.259,132500001.0
2005-12-28 05:14:00,85.267,85.283,85.254,85.266,171299999.0
2005-12-28 05:15:00,85.279,85.288,85.254,85.254,204499998.0
2005-12-28 05:16:00,85.239,85.284,85.239,85.284,250399998.0
2005-12-28 05:17:00,85.276,85.29,85.258,85.28,316499999.0
2005-12-28 05:18:00,85.266,85.292,85.257,85.264,222499999.0
2005-12-28 05:19:00,85.256,85.28,85.252,85.271,211600003.0
2005-12-28 05:20:00,85.266,85.266,85.231,85.231,175899999.0
2005-12-28 05:21:00,85.26,85.285,85.24,85.269,221599999.0
2005-12-28 05:22:00,85.292,85.307,85.271,85.271,240699998.0
2005-12-28 05:23:00,85.266,85.302,85.26,85.275,131000000.0
2005-12-28 05:24:00,85.265,85.265,85.242,85.244,240299997.0
2005-12-28 05:25:00,85.254,85.277,85.241,85.262,172499999.0
2005-12-28 05:26:00,85.267,85.3,85.267,85.3,170600002.0
2005-12-28 05:27:00,85.289,85.305,85.267,85.297,122699999.0
2005-12-28 05:28:00,85.311,85.318,85.278,85.296,206699998.0
2005-12-28 05:29:00,85.305,85.323,85.286,85.299,173500001.0
2005-12-28 05:30:00,85.307,85.322,85.288,85.291,239700001.0
2005-12-28 05:31:00,85.292,85.298,85.252,85.264,166500000.0
2005-12-28 05:32:00,85.241,85.27,85.241,85.263,204600000.0
2005-12-28 05:33:00,85.268,85.269,85.246,85.252,258799997.0
2005-12-28 05:34:00,85.247,85.277,85.239,85.277,186400003.0
2005-12-28 05:35:00,85.258,85.274,85.25,85.266,188799999.0
2005-12-28 05:36:00,85.252,85.284,85.239,85.259,112800000.0
2005-12-28 05:37:00,85.254,85.259,85.212,85.212,237799999.0
2005-12-28 05:38:00,85.215,85.244,85.206,85.244,228999996.0
2005-12-28 05:39:00,85.236,85.264,85.232,85.243,233500001.0
2005-12-28 05:40:00,85.261,85.261,85.231,85.243,150099999.0
2005-12-28 05:41:00,85.241,85.255,85.213,85.235,279599997.0
2005-12-28 05:42:00,85.21,85.226,85.172,85.187,132799998.0
2005-12-28 05:43:00,85.174,85.198,85.174,85.197,193700001.0
2005-12-28 05:44:00,85.167,85.189,85.144,85.18,236400004.0
2005-12-28 05:45:00,85.175,85.199,85.173,85.199,207099997.0
2005-12-28 05:46:00,85.174,85.207,85.174,85.204,146099998.0
2005-12-28 05:47:00,85.178,85.194,85.173,85.189,195499999.0
2005-12-28 05:48:00,85.173,85.193,85.17,85.177,154800000.0
2005-12-28 05:49:00,85.178,85.205,85.174,85.191,206699998.0
2005-12-28 05:50:00,85.19,85.212,85.168,85.191,121200000.0
2005-12-28 05:51:00,85.19,85.208,85.173,85.189,90399998.0
2005-12-28 05:52:00,85.199,85.212,85.183,85.195,194499999.0
2005-12-28 05:53:00,85.189,85.208,85.167,85.189,166099999.0
2005-12-28 05:54:00,85.188,85.222,85.171,85.199,224400002.0
2005-12-28 05:55:00,85.203,85.203,85.16,85.16,165100002.0
2005-12-28 05:56:00,85.185,85.21,85.185,85.21,108200001.0
2005-12-28 05:57:00,85.22,85.22,85.18,85.187,138200000.0
2005-12-28 05:58:00,85.199,85.215,85.196,85.212,114200001.0
2005-12-28 05:59:00,85.195,85.213,85.189,85.209,162400001.0
2005-12-28 06:00:00,85.208,85.217,85.179,85.192,246400001.0
2005-12-28 06:01:00,85.213,85.228,85.195,85.228,172000000.0
2005-12-28 06:02:00,85.208,85.229,85.205,85.224,123299998.0
2005-12-28 06:03:00,85.2,85.23,85.2,85.23,212400002.0
2005-12-28 06:04:00,85.231,85.25,85.22,85.25,290999994.0
2005-12-28 06:05:00,85.252,85.252,85.227,85.234,141100000.0
2005-12-28 06:06:00,85.225,85.255,85.225,85.255,155100000.0
2005-12-28 06:07:00,85.237,85.254,85.229,85.244,191599999.0
2005-12-28 06:08:00,85.235,85.256,85.227,85.246,222000001.0
2005-12-28 06:09:00,85.225,85.27,85.225,85.244,246299999.0
2005-12-28 06:10:00,85.253,85.265,85.229,85.245,113799999.0
2005-12-28 06:11:00,85.272,85.273,85.246,85.247,246000003.0
2005-12-28 06:12:00,85.26,85.26,85.231,85.24,183799999.0
2005-12-28 06:13:00,85.237,85.262,85.227,85.249,108600000.0
2005-12-28 06:14:00,85.234,85.259,85.222,85.222,159900000.0
2005-12-28 06:15:00,85.224,85.243,85.214,85.242,144399996.0
2005-12-28 06:16:00,85.246,85.253,85.228,85.233,260100000.0
2005-12-28 06:17:00,85.234,85.265,85.234,85.265,138899999.0
2005-12-28 06:18:00,85.265,85.276,85.247,85.27,196400000.0
2005-12-28 06:19:00,85.257,85.286,85.243,85.264,223500003.0
2005-12-28 06:20:00,85.254,85.273,85.254,85.272,216499995.0
2005-12-28 06:21:00,85.272,85.282,85.255,85.269,211900000.0
2005-12-28 06:22:00,85.277,85.277,85.246,85.251,300099999.0
2005-12-28 06:23:00,85.263,85.289,85.25,85.269,247700002.0
2005-12-28 06:24:00,85.296,85.304,85.275,85.295,204800000.0
2005-12-28 06:25:00,85.295,85.312,85.292,85.301,323699998.0
2005-12-28 06:26:00,85.292,85.305,85.277,85.282,120600000.0
2005-12-28 06:27:00,85.286,85.311,85.286,85.305,175800000.0
2005-12-28 06:28:00,85.308,85.314,85.289,85.31,234200001.0
2005-12-28 06:29:00,85.302,85.302,85.259,85.275,141200001.0
2005-12-28 06:30:00,85.291,85.292,85.267,85.273,180900002.0
2005-12-28 06:31:00,85.265,85.286,85.259,85.282,141099999.0
2005-12-28 06:32:00,85.277,85.305,85.271,85.293,314600001.0
2005-12-28 06:33:00,85.287,85.287,85.254,85.254,183599998.0
2005-12-28 06:34:00,85.246,85.278,85.246,85.267,125700001.0
2005-12-28 06:35:00,85.254,85.281,85.254,85.281,221100000.0
2005-12-28 06:36:00,85.261,85.279,85.257,85.27,135999998.0
2005-12-28 06:37:00,85.253,85.274,85.253,85.274,160500001.0
2005-12-28 06:38:00,85.272,85.288,85.256,85.273,212600001.0
2005-12-28 06:39:00,85.286,85.29,85.264,85.274,119200000.0
2005-12-28 06:40:00,85.298,85.299,85.267,85.267,216300000.0
2005-12-28 06:41:00,85.268,85.297,85.268,85.297,130000000.0
2005-12-28 06:42:00,85.271,85.299,85.27,85.283,243600002.0
2005-12-28 06:43:00,85.264,85.277,85.253,85.266,258699999.0
2005-12-28 06:44:00,85.248,85.275,85.248,85.265,150400002.0
2005-12-28 06:45:00,85.25,85.27,85.246,85.263,137299997.0
2005-12-28 06:46:00,85.258,85.27,85.25,85.265,204100000.0
2005-12-28 06:47:00,85.265,85.278,85.252,85.259,128899997.0
2005-12-28 06:48:00,85.257,85.289,85.257,85.288,153800001.0
2005-12-28 06:49:00,85.278,85.3,85.277,85.295,223000002.0
2005-12-28 06:50:00,85.274,85.305,85.274,85.303,132200000.0
2005-12-28 06:51:00,85.302,85.323,85.291,85.315,174100002.0
2005-12-28 06:52:00,85.317,85.326,85.291,85.299,149699999.0
2005-12-28 06:53:00,85.315,85.317,85.295,85.3,140799997.0
2005-12-28 06:54:00,85.318,85.318,85.295,85.302,229200002.0
2005-12-28 06:55:00,85.286,85.301,85.283,85.295,186700002.0
2005-12-28 06:56:00,85.281,85.296,85.265,85.29,201400001.0
2005-12-28 06:57:00,85.264,85.282,85.249,85.275,190299999.0
2005-12-28 06:58:00,85.274,85.286,85.25,85.282,209500002.0
2005-12-28 06:59:00,85.283,85.296,85.275,85.284,212600000.0
2005-12-28 07:00:00,85.261,85.291,85.261,85.283,143499999.0
2005-12-28 07:01:00,85.264,85.297,85.264,85.297,161100001.0
2005-12-28 07:02:00,85.302,85.306,85.278,85.294,233499997.0
2005-12-28 07:03:00,85.303,85.307,85.282,85.287,77600000.0
2005-12-28 07:04:00,85.319,85.319,85.296,85.297,109199999.0
2005-12-28 07:05:00,85.292,85.316,85.284,85.3,200299996.0
2005-12-28 07:06:00,85.287,85.308,85.287,85.3,137600000.0
2005-12-28 07:07:00,85.295,85.295,85.25,85.275,70099999.0
2005-12-28 07:08:00,85.298,85.298,85.27,85.292,138500000.0
2005-12-28 07:09:00,85.253,85.281,85.253,85.271,139100000.0
2005-12-28 07:10:00,85.265,85.265,85.237,85.237,189800000.0
2005-12-28 07:11:00,85.239,85.256,85.225,85.238,187299998.0
2005-12-28 07:12:00,85.205,85.24,85.202,85.24,249899997.0
2005-12-28 07:13:00,85.237,85.255,85.226,85.236,168200000.0
2005-12-28 07:14:00,85.234,85.254,85.221,85.225,194100001.0
2005-12-28 07:15:00,85.194,85.23,85.192,85.226,169400000.0
2005-12-28 07:16:00,85.235,85.235,85.2,85.207,225299999.0
2005-12-28 07:17:00,85.22,85.232,85.206,85.215,243099999.0
2005-12-28 07:18:00,85.231,85.244,85.22,85.235,217999999.0
2005-12-28 07:19:00,85.243,85.243,85.211,85.228,236399998.0
2005-12-28 07:20:00,85.234,85.253,85.219,85.234,139799999.0
2005-12-28 07:21:00,85.231,85.253,85.23,85.243,134399999.0
2005-12-28 07:22:00,85.23,85.249,85.217,85.24,64800000.0
2005-12-28 07:23:00,85.227,85.235,85.206,85.207,173600000.0
2005-12-28 07:24:00,85.235,85.247,85.199,85.232,149399999.0
2005-12-28 07:25:00,85.229,85.255,85.228,85.243,302200001.0
2005-12-28 07:26:00,85.244,85.255,85.22,85.235,280700004.0
2005-12-28 07:27:00,85.241,85.26,85.235,85.257,109500001.0
2005-12-28 07:28:00,85.258,85.269,85.242,85.242,200800000.0
2005-12-28 07:29:00,85.273,85.277,85.247,85.247,118100001.0
2005-12-28 07:30:00,85.254,85.264,85.239,85.242,145899999.0
2005-12-28 07:31:00,85.252,85.259,85.234,85.24,264800000.0
2005-12-28 07:32:00,85.252,85.26,85.235,85.247,289599999.0
2005-12-28 07:33:00,85.24,85.254,85.226,85.243,146499999.0
2005-12-28 07:34:00,85.243,85.258,85.236,85.255,196100002.0
2005-12-28 07:35:00,85.25,85.26,85.231,85.238,257199999.0
2005-12-28 07:36:00,85.255,85.268,85.239,85.258,232199999.0
2005-12-28 07:37:00,85.241,85.267,85.237,85.267,129099999.0
2005-12-28 07:38:00,85.26,85.277,85.242,85.252,144599999.0
2005-12-28 07:39:00,85.274,85.283,85.253,85.277,120699999.0
2005-12-28 07:40:00,85.254,85.283,85.254,85.278,190399999.0
2005-12-28 07:41:00,85.275,85.283,85.265,85.268,109400000.0
2005-12-28 07:42:00,85.271,85.309,85.271,85.297,172000002.0
2005-12-28 07:43:00,85.286,85.302,85.275,85.302,192300001.0
2005-12-28 07:44:00,85.314,85.327,85.299,85.315,127999997.0
2005-12-28 07:45:00,85.316,85.325,85.295,85.306,164600002.0
2005-12-28 07:46:00,85.29,85.364,85.29,85.364,160499999.0
2005-12-28 07:47:00,85.367,85.369,85.327,85.344,198200001.0
2005-12-28 07:48:00,85.365,85.368,85.34,85.355,273299999.0
2005-12-28 07:49:00,85.352,85.363,85.33,85.353,237899999.0
2005-12-28 07:50:00,85.353,85.383,85.322,85.357,213800000.0
2005-12-28 07:51:00,85.377,85.377,85.34,85.341,206600000.0
2005-12-28 07:52:00,85.326,85.349,85.29,85.315,73100002.0
2005-12-28 07:53:00,85.308,85.349,85.289,85.349,173300001.0
2005-12-28 07:54:00,85.345,85.345,85.318,85.323,246999998.0
2005-12-28 07:55:00,85.32,85.347,85.317,85.345,218200000.0
2005-12-28 07:56:00,85.338,85.358,85.329,85.353,219600002.0
2005-12-28 07:57:00,85.357,85.375,85.343,85.36,122100000.0
2005-12-28 07:58:00,85.359,85.379,85.355,85.368,117900000.0
2005-12-28 07:59:00,85.348,85.368,85.34,85.355,156100000.0
2005-12-28 08:00:00,85.373,85.373,85.343,85.353,185800000.0
2005-12-28 08:01:00,85.378,85.382,85.357,85.365,137199999.0
2005-12-28 08:02:00,85.381,85.401,85.37,85.384,149999999.0
2005-12-28 08:03:00,85.395,85.397,85.367,85.372,182699998.0
2005-12-28 08:04:00,85.388,85.389,85.338,85.34,168000000.0
2005-12-28 08:05:00,85.36,85.379,85.349,85.35,280400001.0
2005-12-28 08:06:00,85.368,85.393,85.36,85.37,184300001.0
2005-12-28 08:07:00,85.354,85.382,85.34,85.355,366600003.0
2005-12-28 08:08:00,85.342,85.342,85.305,85.305,151199996.0
2005-12-28 08:09:00,85.292,85.324,85.292,85.32,192799998.0
2005-12-28 08:10:00,85.299,85.335,85.299,85.335,195300002.0
2005-12-28 08:11:00,85.332,85.35,85.311,85.33,166899998.0
2005-12-28 08:12:00,85.355,85.367,85.337,85.353,212300001.0
2005-12-28 08:13:00,85.356,85.369,85.346,85.365,232200001.0
2005-12-28 08:14:00,85.365,85.37,85.345,85.35,230999998.0
2005-12-28 08:15:00,85.342,85.361,85.335,85.353,233200001.0
2005-12-28 08:16:00,85.32,85.355,85.32,85.355,228600002.0
2005-12-28 08:17:00,85.358,85.358,85.333,85.339,184699999.0
2005-12-28 08:18:00,85.33,85.348,85.306,85.317,99400001.0
2005-12-28 08:19:00,85.306,85.334,85.306,85.332,128900001.0
2005-12-28 08:20:00,85.323,85.351,85.316,85.351,180299999.0
2005-12-28 08:21:00,85.368,85.387,85.36,85.36,232700000.0
2005-12-28 08:22:00,85.385,85.39,85.362,85.364,160899999.0
2005-12-28 08:23:00,85.349,85.413,85.349,85.413,136099999.0
2005-12-28 08:24:00,85.422,85.426,85.367,85.377,197699996.0
2005-12-28 08:25:00,85.365,85.385,85.342,85.365,156800001.0
2005-12-28 08:26:00,85.361,85.361,85.34,85.344,75400001.0
2005-12-28 08:27:00,85.357,85.368,85.338,85.338,185600001.0
2005-12-28 08:28:00,85.375,85.396,85.348,85.381,219299999.0
2005-12-28 08:29:00,85.389,85.406,85.381,85.404,152499999.0
2005-12-28 08:30:00,85.384,85.418,85.379,85.409,186500003.0
2005-12-28 08:31:00,85.386,85.415,85.381,85.408,291499999.0
2005-12-28 08:32:00,85.403,85.403,85.372,85.372,204700002.0
2005-12-28 08:33:00,85.392,85.393,85.354,85.354,231099997.0
2005-12-28 08:34:00,85.319,85.352,85.319,85.342,248499997.0
2005-12-28 08:35:00,85.34,85.342,85.308,85.308,79000000.0
2005-12-28 08:36:00,85.303,85.328,85.299,85.315,206599999.0
2005-12-28 08:37:00,85.332,85.342,85.322,85.325,116400001.0
2005-12-28 08:38:00,85.338,85.362,85.327,85.342,262999999.0
2005-12-28 08:39:00,85.337,85.338,85.305,85.329,133800000.0
2005-12-28 08:40:00,85.315,85.34,85.313,85.335,197900000.0
2005-12-28 08:41:00,85.346,85.389,85.346,85.374,118999998.0
2005-12-28 08:42:00,85.372,85.393,85.367,85.38,132300000.0
2005-12-28 08:43:00,85.368,85.368,85.322,85.322,236100000.0
2005-12-28 08:44:00,85.338,85.356,85.324,85.33,204400002.0
2005-12-28 08:45:00,85.342,85.381,85.342,85.381,99300000.0
2005-12-28 08:46:00,85.38,85.391,85.368,85.368,237200001.0
2005-12-28 08:47:00,85.35,85.396,85.347,85.393,200599999.0
2005-12-28 08:48:00,85.398,85.413,85.383,85.395,234400001.0
2005-12-28 08:49:00,85.421,85.445,85.408,85.43,250400000.0
2005-12-28 08:50:00,85.444,85.456,85.417,85.432,244400001.0
2005-12-28 08:51:00,85.411,85.434,85.403,85.433,260499999.0
2005-12-28 08:52:00,85.437,85.45,85.418,85.43,220500005.0
2005-12-28 08:53:00,85.443,85.458,85.423,85.444,241099997.0
2005-12-28 08:54:00,85.463,85.477,85.436,85.462,165600003.0
2005-12-28 08:55:00,85.471,85.471,85.447,85.447,132000000.0
2005-12-28 08:56:00,85.439,85.46,85.431,85.46,212899998.0
2005-12-28 08:57:00,85.447,85.471,85.441,85.455,195000000.0
2005-12-28 08:58:00,85.45,85.458,85.405,85.405,167099999.0
2005-12-28 08:59:00,85.436,85.436,85.414,85.418,208900000.0
2005-12-28 09:00:00,85.43,85.437,85.409,85.419,192600002.0
2005-12-28 09:01:00,85.418,85.433,85.397,85.416,170799997.0
2005-12-28 09:02:00,85.418,85.437,85.4,85.412,148900003.0
2005-12-28 09:03:00,85.409,85.427,85.396,85.41,253300001.0
2005-12-28 09:04:00,85.428,85.452,85.415,85.418,267099998.0
2005-12-28 09:05:00,85.457,85.477,85.453,85.468,190699999.0
2005-12-28 09:06:00,85.458,85.487,85.453,85.487,152400001.0
2005-12-28 09:07:00,85.479,85.479,85.441,85.461,147100001.0
2005-12-28 09:08:00,85.474,85.474,85.438,85.442,169000001.0
2005-12-28 09:09:00,85.464,85.475,85.451,85.457,180899998.0
2005-12-28 09:10:00,85.443,85.469,85.434,85.465,161200000.0
2005-12-28 09:11:00,85.472,85.472,85.437,85.437,164199997.0
2005-12-28 09:12:00,85.454,85.473,85.418,85.427,83999999.0
2005-12-28 09:13:00,85.422,85.441,85.411,85.423,113700002.0
2005-12-28 09:14:00,85.437,85.437,85.413,85.413,140700000.0
2005-12-28 09:15:00,85.467,85.496,85.436,85.461,168599998.0
2005-12-28 09:16:00,85.468,85.486,85.454,85.467,114800000.0
2005-12-28 09:17:00,85.515,85.533,85.507,85.518,188600000.0
2005-12-28 09:18:00,85.532,85.541,85.51,85.514,311499999.0
2005-12-28 09:19:00,85.536,85.545,85.489,85.489,228999998.0
2005-12-28 09:20:00,85.522,85.526,85.49,85.49,208399997.0
2005-12-28 09:21:00,85.498,85.498,85.466,85.469,136400003.0
2005-12-28 09:22:00,85.47,85.487,85.427,85.446,185300001.0
2005-12-28 09:23:00,85.459,85.494,85.452,85.477,133600001.0
2005-12-28 09:24:00,85.481,85.504,85.45,85.479,165800000.0
2005-12-28 09:25:00,85.482,85.514,85.482,85.514,176099999.0
2005-12-28 09:26:00,85.499,85.516,85.487,85.5,233800001.0
2005-12-28 09:27:00,85.493,85.5,85.468,85.482,112400000.0
2005-12-28 09:28:00,85.5,85.514,85.481,85.501,225499998.0
2005-12-28 09:29:00,85.504,85.518,85.486,85.491,196200000.0
2005-12-28 09:30:00,85.488,85.505,85.479,85.499,146299996.0
2005-12-28 09:31:00,85.494,85.515,85.489,85.515,131299999.0
2005-12-28 09:32:00,85.513,85.526,85.489,85.513,266699999.0
2005-12-28 09:33:00,85.504,85.543,85.504,85.543,215699999.0
2005-12-28 09:34:00,85.519,85.557,85.519,85.553,189300002.0
2005-12-28 09:35:00,85.529,85.547,85.525,85.545,77400001.0
2005-12-28 09:36:00,85.547,85.55,85.529,85.53,131900000.0
2005-12-28 09:37:00,85.54,85.584,85.54,85.584,96000000.0
2005-12-28 09:38:00,85.58,85.581,85.559,85.561,156400001.0
2005-12-28 09:39:00,85.571,85.586,85.55,85.574,175699999.0
2005-12-28 09:40:00,85.563,85.579,85.548,85.555,156100002.0
2005-12-28 09:41:00,85.573,85.573,85.545,85.552,146000002.0
2005-12-28 09:42:00,85.539,85.568,85.539,85.562,212900000.0
2005-12-28 09:43:00,85.546,85.564,85.533,85.553,224999999.0
2005-12-28 09:44:00,85.559,85.569,85.526,85.569,136900000.0
2005-12-28 09:45:00,85.547,85.566,85.541,85.566,127899998.0
2005-12-28 09:46:00,85.547,85.563,85.537,85.549,251600001.0
2005-12-28 09:47:00,85.536,85.557,85.525,85.546,222200000.0
2005-12-28 09:48:00,85.56,85.573,85.548,85.55,203100000.0
2005-12-28 09:49:00,85.577,85.577,85.535,85.538,182200001.0
2005-12-28 09:50:00,85.551,85.585,85.551,85.567,140899999.0
2005-12-28 09:51:00,85.555,85.577,85.531,85.556,231699999.0
2005-12-28 09:52:00,85.58,85.583,85.555,85.555,152299998.0
2005-12-28 09:53:00,85.564,85.567,85.538,85.554,167599998.0
2005-12-28 09:54:00,85.562,85.579,85.547,85.559,272599999.0
2005-12-28 09:55:00,85.571,85.597,85.56,85.565,235600001.0
2005-12-28 09:56:00,85.59,85.59,85.551,85.558,168099995.0
2005-12-28 09:57:00,85.549,85.57,85.531,85.547,146800000.0
2005-12-28 09:58:00,85.542,85.547,85.515,85.535,287599999.0
2005-12-28 09:59:00,85.524,85.556,85.524,85.549,239599999.0
2005-12-28 10:00:00,85.535,85.548,85.515,85.529,205499996.0
2005-12-28 10:01:00,85.514,85.533,85.509,85.525,141800002.0
2005-12-28 10:02:00,85.508,85.558,85.508,85.558,167400000.0
2005-12-28 10:03:00,85.57,85.602,85.566,85.582,250699999.0
2005-12-28 10:04:00,85.586,85.597,85.571,85.584,113099999.0
2005-12-28 10:05:00,85.593,85.593,85.561,85.572,163300001.0
2005-12-28 10:06:00,85.554,85.588,85.554,85.577,271399999.0
2005-12-28 10:07:00,85.555,85.576,85.542,85.558,227100001.0
2005-12-28 10:08:00,85.548,85.572,85.548,85.568,72200000.0
2005-12-28 10:09:00,85.562,85.584,85.555,85.564,147699997.0
2005-12-28 10:10:00,85.562,85.578,85.536,85.546,220899997.0
2005-12-28 10:11:00,85.532,85.546,85.524,85.546,160400000.0
2005-12-28 10:12:00,85.53,85.56,85.529,85.544,236299996.0
2005-12-28 10:13:00,85.542,85.542,85.518,85.518,96400002.0
2005-12-28 10:14:00,85.539,85.544,85.522,85.532,170800004.0
2005-12-28 10:15:00,85.518,85.546,85.518,85.545,93300000.0
2005-12-28 10:16:00,85.538,85.565,85.525,85.543,173400000.0
2005-12-28 10:17:00,85.561,85.572,85.534,85.548,188600004.0
2005-12-28 10:18:00,85.563,85.565,85.542,85.55,190599999.0
2005-12-28 10:19:00,85.56,85.57,85.542,85.546,186099999.0
2005-12-28 10:20:00,85.543,85.558,85.531,85.544,141499999.0
2005-12-28 10:21:00,85.53,85.567,85.53,85.567,117600000.0
2005-12-28 10:22:00,85.539,85.567,85.533,85.564,230699999.0
2005-12-28 10:23:00,85.563,85.563,85.524,85.524,176600000.0
2005-12-28 10:24:00,85.535,85.551,85.511,85.533,227699995.0
2005-12-28 10:25:00,85.532,85.535,85.509,85.535,197199998.0
2005-12-28 10:26:00,85.518,85.54,85.502,85.52,151599999.0
2005-12-28 10:27:00,85.515,85.535,85.51,85.52,327699999.0
2005-12-28 10:28:00,85.545,85.556,85.531,85.545,140600000.0
2005-12-28 10:29:00,85.535,85.548,85.519,85.544,265600001.0
2005-12-28 10:30:00,85.523,85.54,85.509,85.526,93900001.0
2005-12-28 10:31:00,85.531,85.534,85.494,85.494,298500001.0
2005-12-28 10:32:00,85.52,85.53,85.497,85.507,223300002.0
2005-12-28 10:33:00,85.511,85.53,85.485,85.485,185399998.0
2005-12-28 10:34:00,85.517,85.518,85.489,85.489,194199999.0
2005-12-28 10:35:00,85.511,85.536,85.499,85.536,209499999.0
2005-12-28 10:36:00,85.518,85.546,85.514,85.528,157500002.0
2005-12-28 10:37:00,85.499,85.521,85.499,85.521,141200001.0
2005-12-28 10:38:00,85.527,85.533,85.51,85.517,151399998.0
2005-12-28 10:39:00,85.517,85.535,85.51,85.525,183599999.0
2005-12-28 10:40:00,85.533,85.551,85.523,85.532,92700001.0
2005-12-28 10:41:00,85.536,85.543,85.505,85.505,257200001.0
2005-12-28 10:42:00,85.508,85.523,85.492,85.494,195099997.0
2005-12-28 10:43:00,85.5,85.509,85.481,85.487,215699997.0
2005-12-28 10:44:00,85.494,85.533,85.494,85.533,275899999.0
2005-12-28 10:45:00,85.533,85.535,85.512,85.513,183900003.0
2005-12-28 10:46:00,85.508,85.524,85.506,85.523,149400001.0
2005-12-28 10:47:00,85.518,85.522,85.499,85.499,209499997.0
2005-12-28 10:48:00,85.51,85.526,85.496,85.517,160500000.0
2005-12-28 10:49:00,85.518,85.518,85.495,85.502,126000000.0
2005-12-28 10:50:00,85.525,85.532,85.488,85.488,191000000.0
2005-12-28 10:51:00,85.499,85.523,85.493,85.514,316600001.0
2005-12-28 10:52:00,85.501,85.536,85.501,85.531,273000001.0
2005-12-28 10:53:00,85.536,85.536,85.493,85.493,107500000.0
2005-12-28 10:54:00,85.507,85.507,85.474,85.48,123799999.0
2005-12-28 10:55:00,85.477,85.494,85.465,85.485,252699998.0
2005-12-28 10:56:00,85.478,85.493,85.46,85.48,194000001.0
2005-12-28 10:57:00,85.48,85.485,85.466,85.469,86400000.0
2005-12-28 10:58:00,85.471,85.474,85.437,85.437,199200003.0
2005-12-28 10:59:00,85.433,85.469,85.433,85.468,136599999.0
2005-12-28 11:00:00,85.467,85.467,85.409,85.434,253599999.0
2005-12-28 11:01:00,85.456,85.456,85.418,85.42,183999998.0
2005-12-28 11:02:00,85.415,85.441,85.409,85.418,248499999.0
2005-12-28 11:03:00,85.38,85.413,85.38,85.41,270999995.0
2005-12-28 11:04:00,85.401,85.408,85.386,85.397,145800001.0
2005-12-28 11:05:00,85.393,85.417,85.392,85.407,277899999.0
2005-12-28 11:06:00,85.398,85.413,85.378,85.396,151399996.0
2005-12-28 11:07:00,85.415,85.422,85.386,85.398,277800000.0
2005-12-28 11:08:00,85.421,85.44,85.408,85.423,113700000.0
2005-12-28 11:09:00,85.433,85.452,85.403,85.422,242699998.0
2005-12-28 11:10:00,85.424,85.431,85.407,85.413,121200001.0
2005-12-28 11:11:00,85.418,85.45,85.404,85.417,132200000.0
2005-12-28 11:12:00,85.413,85.415,85.388,85.389,185799999.0
2005-12-28 11:13:00,85.382,85.405,85.374,85.398,185600001.0
2005-12-28 11:14:00,85.394,85.408,85.385,85.403,148199999.0
2005-12-28 11:15:00,85.388,85.407,85.374,85.402,209499999.0
2005-12-28 11:16:00,85.405,85.41,85.39,85.398,134600000.0
2005-12-28 11:17:00,85.41,85.41,85.389,85.399,142899997.0
2005-12-28 11:18:00,85.396,85.401,85.373,85.375,193200001.0
2005-12-28 11:19:00,85.387,85.387,85.352,85.352,250200007.0
2005-12-28 11:20:00,85.358,85.387,85.348,85.387,185100000.0
2005-12-28 11:21:00,85.389,85.395,85.367,85.381,145799999.0
2005-12-28 11:22:00,85.379,85.397,85.372,85.387,150600000.0
2005-12-28 11:23:00,85.373,85.392,85.369,85.391,148299999.0
2005-12-28 11:24:00,85.37,85.391,85.367,85.374,162000000.0
2005-12-28 11:25:00,85.395,85.4,85.374,85.383,152100000.0
2005-12-28 11:26:00,85.395,85.395,85.37,85.378,158199999.0
2005-12-28 11:27:00,85.396,85.404,85.381,85.389,40900000.0
2005-12-28 11:28:00,85.397,85.417,85.38,85.406,131200000.0
2005-12-28 11:29:00,85.414,85.414,85.391,85.41,190199999.0
2005-12-28 11:30:00,85.392,85.407,85.365,85.395,194500006.0
2005-12-28 11:31:00,85.382,85.407,85.378,85.407,129700000.0
2005-12-28 11:32:00,85.38,85.415,85.38,85.413,253200005.0
2005-12-28 11:33:00,85.402,85.425,85.394,85.42,188400001.0
2005-12-28 11:34:00,85.411,85.425,85.403,85.425,241200001.0
2005-12-28 11:35:00,85.415,85.428,85.397,85.417,216300002.0
2005-12-28 11:36:00,85.426,85.447,85.408,85.432,121500000.0
2005-12-28 11:37:00,85.448,85.458,85.437,85.442,206599998.0
2005-12-28 11:38:00,85.444,85.474,85.429,85.459,280599995.0
2005-12-28 11:39:00,85.454,85.485,85.448,85.485,214400000.0
2005-12-28 11:40:00,85.47,85.49,85.445,85.456,154300001.0
2005-12-28 11:41:00,85.457,85.474,85.444,85.455,172300001.0
2005-12-28 11:42:00,85.477,85.483,85.459,85.459,227800000.0
2005-12-28 11:43:00,85.459,85.483,85.458,85.483,137400000.0
2005-12-28 11:44:00,85.493,85.501,85.475,85.475,223000002.0
2005-12-28 11:45:00,85.475,85.496,85.461,85.496,152499999.0
2005-12-28 11:46:00,85.492,85.502,85.478,85.481,162100000.0
2005-12-28 11:47:00,85.491,85.491,85.453,85.453,227500002.0
2005-12-28 11:48:00,85.457,85.473,85.435,85.459,223699999.0
2005-12-28 11:49:00,85.457,85.462,85.433,85.443,244100004.0
2005-12-28 11:50:00,85.446,85.452,85.42,85.441,231399998.0
2005-12-28 11:51:00,85.436,85.448,85.401,85.413,310999994.0
2005-12-28 11:52:00,85.395,85.419,85.389,85.408,412199998.0
2005-12-28 11:53:00,85.418,85.426,85.398,85.398,227799999.0
2005-12-28 11:54:00,85.404,85.417,85.376,85.386,206799998.0
2005-12-28 11:55:00,85.395,85.403,85.372,85.373,254800000.0
2005-12-28 11:56:00,85.372,85.39,85.372,85.372,171799997.0
2005-12-28 11:57:00,85.388,85.409,85.387,85.404,225600002.0
2005-12-28 11:58:00,85.393,85.41,85.384,85.389,113600000.0
2005-12-28 11:59:00,85.371,85.404,85.371,85.393,297499995.0
2005-12-28 12:00:00,85.374,85.411,85.374,85.411,200700001.0
2005-12-28 12:01:00,85.397,85.413,85.381,85.39,136600003.0
2005-12-28 12:02:00,85.383,85.404,85.382,85.401,174400001.0
2005-12-28 12:03:00,85.383,85.398,85.359,85.388,131699998.0
2005-12-28 12:04:00,85.385,85.385,85.356,85.365,203600000.0
2005-12-28 12:05:00,85.382,85.382,85.357,85.357,123500000.0
2005-12-28 12:06:00,85.363,85.375,85.341,85.36,226800000.0
2005-12-28 12:07:00,85.356,85.387,85.319,85.387,177099998.0
2005-12-28 12:08:00,85.387,85.402,85.374,85.384,85699999.0
2005-12-28 12:09:00,85.384,85.405,85.383,85.401,119600000.0
2005-12-28 12:10:00,85.386,85.414,85.386,85.392,117400000.0
2005-12-28 12:11:00,85.391,85.426,85.391,85.417,147400000.0
2005-12-28 12:12:00,85.419,85.419,85.398,85.402,107399999.0
2005-12-28 12:13:00,85.403,85.418,85.388,85.392,146500000.0
2005-12-28 12:14:00,85.39,85.409,85.383,85.403,199799998.0
2005-12-28 12:15:00,85.398,85.398,85.365,85.37,111000000.0
2005-12-28 12:16:00,85.381,85.392,85.364,85.366,191200004.0
2005-12-28 12:17:00,85.385,85.397,85.376,85.376,121599998.0
2005-12-28 12:18:00,85.386,85.396,85.374,85.381,194400000.0
2005-12-28 12:19:00,85.39,85.403,85.371,85.381,241599998.0
2005-12-28 12:20:00,85.395,85.4,85.363,85.386,320399999.0
2005-12-28 12:21:00,85.399,85.404,85.378,85.378,98600000.0
2005-12-28 12:22:00,85.416,85.43,85.408,85.408,132700000.0
2005-12-28 12:23:00,85.405,85.424,85.397,85.421,179400000.0
2005-12-28 12:24:00,85.4,85.415,85.377,85.398,108700000.0
2005-12-28 12:25:00,85.4,85.403,85.363,85.363,229499998.0
2005-12-28 12:26:00,85.361,85.369,85.327,85.327,280299997.0
2005-12-28 12:27:00,85.341,85.35,85.317,85.336,189500001.0
2005-12-28 12:28:00,85.35,85.368,85.332,85.332,153400000.0
2005-12-28 12:29:00,85.353,85.362,85.331,85.346,193899997.0
2005-12-28 12:30:00,85.354,85.357,85.321,85.321,170099999.0
2005-12-28 12:31:00,85.348,85.354,85.324,85.353,164399998.0
2005-12-28 12:32:00,85.351,85.357,85.328,85.348,221999998.0
2005-12-28 12:33:00,85.333,85.364,85.333,85.359,269899997.0
2005-12-28 12:34:00,85.363,85.374,85.355,85.373,203099998.0
2005-12-28 12:35:00,85.368,85.381,85.355,85.367,139800002.0
2005-12-28 12:36:00,85.352,85.385,85.346,85.385,217500000.0
2005-12-28 12:37:00,85.37,85.39,85.365,85.39,199200002.0
2005-12-28 12:38:00,85.388,85.388,85.362,85.362,196999999.0
2005-12-28 12:39:00,85.383,85.396,85.37,85.383,201499998.0
2005-12-28 12:40:00,85.392,85.394,85.369,85.385,194100000.0
2005-12-28 12:41:00,85.388,85.391,85.37,85.374,159999998.0
2005-12-28 12:42:00,85.392,85.396,85.375,85.375,207600001.0
2005-12-28 12:43:00,85.364,85.398,85.364,85.383,213099999.0
2005-12-28 12:44:00,85.365,85.393,85.365,85.384,159600000.0
2005-12-28 12:45:00,85.392,85.392,85.368,85.377,162300004.0
2005-12-28 12:46:00,85.353,85.389,85.353,85.38,181700002.0
2005-12-28 12:47:00,85.373,85.373,85.304,85.336,210400002.0
2005-12-28 12:48:00,85.325,85.346,85.313,85.325,235899998.0
2005-12-28 12:49:00,85.31,85.333,85.305,85.32,300599998.0
2005-12-28 12:50:00,85.315,85.328,85.301,85.316,167400002.0
2005-12-28 12:51:00,85.32,85.339,85.313,85.333,275000004.0
2005-12-28 12:52:00,85.326,85.33,85.306,85.319,228400000.0
2005-12-28 12:53:00,85.304,85.338,85.3,85.323,200799999.0
2005-12-28 12:54:00,85.335,85.336,85.311,85.318,156099999.0
2005-12-28 12:55:00,85.342,85.347,85.325,85.339,110600000.0
2005-12-28 12:56:00,85.345,85.362,85.336,85.34,120800000.0
2005-12-28 12:57:00,85.34,85.373,85.34,85.365,118600003.0
2005-12-28 12:58:00,85.359,85.377,85.351,85.364,205199999.0
2005-12-28 12:59:00,85.35,85.366,85.332,85.351,100999999.0
2005-12-28 13:00:00,85.359,85.37,85.34,85.347,196499999.0
2005-12-28 13:01:00,85.33,85.348,85.321,85.343,134999998.0
2005-12-28 13:02:00,85.322,85.345,85.316,85.338,156200000.0
2005-12-28 13:03:00,85.317,85.339,85.284,85.308,279999999.0
2005-12-28 13:04:00,85.295,85.3,85.28,85.28,187000000.0
2005-12-28 13:05:00,85.293,85.304,85.277,85.277,204600001.0
2005-12-28 13:06:00,85.302,85.306,85.282,85.292,247200000.0
2005-12-28 13:07:00,85.304,85.314,85.29,85.312,150900003.0
2005-12-28 13:08:00,85.312,85.34,85.295,85.334,156800002.0
2005-12-28 13:09:00,85.304,85.335,85.298,85.313,294600000.0
2005-12-28 13:10:00,85.3,85.322,85.291,85.322,164100002.0
2005-12-28 13:11:00,85.303,85.32,85.303,85.315,91499998.0
2005-12-28 13:12:00,85.3,85.318,85.293,85.317,219800004.0
2005-12-28 13:13:00,85.325,85.325,85.291,85.3,177899999.0
2005-12-28 13:14:00,85.317,85.317,85.285,85.294,187599999.0
2005-12-28 13:15:00,85.306,85.308,85.278,85.278,147300002.0
2005-12-28 13:16:00,85.285,85.3,85.269,85.279,174100001.0
2005-12-28 13:17:00,85.263,85.297,85.263,85.297,155199999.0
2005-12-28 13:18:00,85.296,85.311,85.28,85.298,176700002.0
2005-12-28 13:19:00,85.286,85.31,85.285,85.302,258299998.0
2005-12-28 13:20:00,85.3,85.327,85.3,85.327,122099999.0
2005-12-28 13:21:00,85.327,85.338,85.312,85.314,186799998.0
2005-12-28 13:22:00,85.327,85.333,85.312,85.317,165100000.0
2005-12-28 13:23:00,85.323,85.347,85.323,85.347,239199997.0
2005-12-28 13:24:00,85.344,85.344,85.314,85.314,233099998.0
2005-12-28 13:25:00,85.31,85.33,85.31,85.33,147600000.0
2005-12-28 13:26:00,85.318,85.33,85.307,85.33,143099999.0
2005-12-28 13:27:00,85.323,85.339,85.309,85.325,315200000.0
2005-12-28 13:28:00,85.325,85.33,85.31,85.319,162300005.0
2005-12-28 13:29:00,85.306,85.338,85.306,85.338,154799999.0
2005-12-28 13:30:00,85.314,85.34,85.314,85.335,146099998.0
2005-12-28 13:31:00,85.339,85.353,85.319,85.335,212599999.0
2005-12-28 13:32:00,85.354,85.373,85.349,85.373,156399998.0
2005-12-28 13:33:00,85.358,85.393,85.358,85.385,230700000.0
2005-12-28 13:34:00,85.388,85.395,85.373,85.373,320500001.0
2005-12-28 13:35:00,85.383,85.383,85.355,85.368,251600003.0
2005-12-28 13:36:00,85.365,85.377,85.356,85.377,258400002.0
2005-12-28 13:37:00,85.375,85.387,85.357,85.378,283299997.0
2005-12-28 13:38:00,85.372,85.389,85.364,85.384,183400000.0
2005-12-28 13:39:00,85.385,85.385,85.35,85.365,169899998.0
2005-12-28 13:40:00,85.387,85.395,85.368,85.387,223700003.0
2005-12-28 13:41:00,85.388,85.388,85.355,85.356,154100002.0
2005-12-28 13:42:00,85.371,85.407,85.371,85.399,121900000.0
2005-12-28 13:43:00,85.396,85.408,85.374,85.384,246800001.0
2005-12-28 13:44:00,85.405,85.41,85.388,85.393,202300000.0
2005-12-28 13:45:00,85.393,85.424,85.374,85.424,207200001.0
2005-12-28 13:46:00,85.42,85.42,85.39,85.413,146800000.0
2005-12-28 13:47:00,85.393,85.422,85.393,85.411,151199996.0
2005-12-28 13:48:00,85.41,85.412,85.378,85.378,297700002.0
2005-12-28 13:49:00,85.397,85.407,85.382,85.386,265599998.0
2005-12-28 13:50:00,85.39,85.4,85.371,85.383,131300000.0
2005-12-28 13:51:00,85.385,85.397,85.378,85.393,188599999.0
2005-12-28 13:52:00,85.371,85.392,85.361,85.379,230799996.0
2005-12-28 13:53:00,85.376,85.395,85.372,85.395,260599997.0
2005-12-28 13:54:00,85.382,85.401,85.366,85.376,190200000.0
2005-12-28 13:55:00,85.385,85.394,85.368,85.378,349600003.0
2005-12-28 13:56:00,85.383,85.397,85.363,85.387,208800000.0
2005-12-28 13:57:00,85.369,85.395,85.369,85.382,236200002.0
2005-12-28 13:58:00,85.376,85.394,85.362,85.394,170499997.0
2005-12-28 13:59:00,85.379,85.397,85.357,85.39,189500001.0
2005-12-28 14:00:00,85.398,85.398,85.368,85.381,125099999.0
2005-12-28 14:01:00,85.355,85.388,85.349,85.388,221600000.0
2005-12-28 14:02:00,85.364,85.388,85.362,85.383,177499999.0
2005-12-28 14:03:00,85.382,85.384,85.358,85.363,153800000.0
2005-12-28 14:04:00,85.373,85.374,85.341,85.36,196200000.0
2005-12-28 14:05:00,85.371,85.373,85.35,85.357,132999996.0
2005-12-28 14:06:00,85.355,85.392,85.355,85.39,202599999.0
2005-12-28 14:07:00,85.397,85.4,85.376,85.381,314500003.0
2005-12-28 14:08:00,85.398,85.401,85.379,85.379,86900000.0
2005-12-28 14:09:00,85.393,85.405,85.377,85.381,148999998.0
2005-12-28 14:10:00,85.378,85.393,85.365,85.381,72700000.0
2005-12-28 14:11:00,85.391,85.397,85.372,85.378,239399997.0
2005-12-28 14:12:00,85.371,85.39,85.36,85.389,218599997.0
2005-12-28 14:13:00,85.388,85.405,85.373,85.387,296700001.0
2005-12-28 14:14:00,85.403,85.404,85.384,85.388,241499999.0
2005-12-28 14:15:00,85.407,85.412,85.378,85.399,187300000.0
2005-12-28 14:16:00,85.397,85.423,85.393,85.415,170700000.0
2005-12-28 14:17:00,85.403,85.439,85.403,85.439,173600002.0
2005-12-28 14:18:00,85.425,85.448,85.405,85.426,189300000.0
2005-12-28 14:19:00,85.431,85.462,85.424,85.462,125899999.0
2005-12-28 14:20:00,85.457,85.476,85.447,85.464,202199997.0
2005-12-28 14:21:00,85.472,85.499,85.463,85.481,123500000.0
2005-12-28 14:22:00,85.493,85.498,85.473,85.479,126800000.0
2005-12-28 14:23:00,85.495,85.5,85.472,85.478,153900001.0
2005-12-28 14:24:00,85.489,85.513,85.488,85.505,247799998.0
2005-12-28 14:25:00,85.495,85.522,85.481,85.495,133200003.0
2005-12-28 14:26:00,85.505,85.516,85.485,85.493,209400000.0
2005-12-28 14:27:00,85.492,85.519,85.486,85.503,163499997.0
2005-12-28 14:28:00,85.498,85.498,85.463,85.473,214700000.0
2005-12-28 14:29:00,85.49,85.499,85.468,85.495,214300001.0
2005-12-28 14:30:00,85.469,85.498,85.467,85.488,197000001.0
2005-12-28 14:31:00,85.489,85.494,85.472,85.478,236500000.0
2005-12-28 14:32:00,85.488,85.5,85.481,85.5,135200000.0
2005-12-28 14:33:00,85.488,85.498,85.471,85.473,181499998.0
2005-12-28 14:34:00,85.481,85.496,85.471,85.486,201400004.0
2005-12-28 14:35:00,85.469,85.493,85.465,85.493,229600002.0
2005-12-28 14:36:00,85.485,85.508,85.482,85.495,170300001.0
2005-12-28 14:37:00,85.505,85.514,85.488,85.494,213900001.0
2005-12-28 14:38:00,85.499,85.515,85.484,85.496,185199997.0
2005-12-28 14:39:00,85.5,85.513,85.485,85.5,159199998.0
2005-12-28 14:40:00,85.498,85.498,85.478,85.483,144699997.0
2005-12-28 14:41:00,85.483,85.487,85.419,85.465,186500000.0
2005-12-28 14:42:00,85.477,85.485,85.462,85.463,170699998.0
2005-12-28 14:43:00,85.475,85.487,85.465,85.483,232199997.0
2005-12-28 14:44:00,85.483,85.496,85.474,85.493,133699998.0
2005-12-28 14:45:00,85.485,85.49,85.47,85.471,235400000.0
2005-12-28 14:46:00,85.485,85.49,85.47,85.47,195500002.0
2005-12-28 14:47:00,85.475,85.496,85.474,85.492,190599997.0
2005-12-28 14:48:00,85.464,85.488,85.463,85.476,177000002.0
2005-12-28 14:49:00,85.478,85.487,85.458,85.46,118600000.0
2005-12-28 14:50:00,85.456,85.483,85.453,85.483,151700001.0
2005-12-28 14:51:00,85.467,85.48,85.45,85.47,187099999.0
2005-12-28 14:52:00,85.468,85.48,85.461,85.477,210300003.0
2005-12-28 14:53:00,85.475,85.48,85.454,85.46,143399999.0
2005-12-28 14:54:00,85.475,85.48,85.461,85.461,156800000.0
2005-12-28 14:55:00,85.475,85.475,85.455,85.462,193199996.0
2005-12-28 14:56:00,85.45,85.465,85.438,85.448,239199998.0
2005-12-28 14:57:00,85.436,85.448,85.421,85.443,173000002.0
2005-12-28 14:58:00,85.45,85.462,85.436,85.436,149099998.0
2005-12-28 14:59:00,85.434,85.455,85.412,85.44,205900002.0
2005-12-28 15:00:00,85.431,85.457,85.431,85.455,206999998.0
2005-12-28 15:01:00,85.451,85.453,85.427,85.431,286100001.0
2005-12-28 15:02:00,85.445,85.452,85.425,85.429,248800001.0
2005-12-28 15:03:00,85.441,85.441,85.42,85.423,148900001.0
2005-12-28 15:04:00,85.415,85.432,85.409,85.431,174899996.0
2005-12-28 15:05:00,85.427,85.446,85.41,85.446,211600002.0
2005-12-28 15:06:00,85.439,85.452,85.42,85.426,248899997.0
2005-12-28 15:07:00,85.441,85.466,85.386,85.445,183399998.0
2005-12-28 15:08:00,85.452,85.477,85.446,85.471,167800000.0
2005-12-28 15:09:00,85.471,85.476,85.426,85.444,249500004.0
2005-12-28 15:10:00,85.475,85.483,85.444,85.466,151600001.0
2005-12-28 15:11:00,85.475,85.499,85.459,85.499,124899999.0
2005-12-28 15:12:00,85.503,85.528,85.49,85.499,138000001.0
2005-12-28 15:13:00,85.517,85.529,85.5,85.505,208599998.0
2005-12-28 15:14:00,85.537,85.546,85.512,85.531,195400000.0
2005-12-28 15:15:00,85.543,85.571,85.543,85.564,148000000.0
2005-12-28 15:16:00,85.543,85.559,85.541,85.555,181000000.0
2005-12-28 15:17:00,85.555,85.586,85.542,85.565,164299999.0
2005-12-28 15:18:00,85.586,85.586,85.554,85.571,327399997.0
2005-12-28 15:19:00,85.554,85.554,85.49,85.49,228700001.0
2005-12-28 15:20:00,85.474,85.501,85.47,85.484,311900003.0
2005-12-28 15:21:00,85.497,85.516,85.481,85.502,117400001.0
2005-12-28 15:22:00,85.507,85.539,85.507,85.535,154100001.0
2005-12-28 15:23:00,85.524,85.546,85.524,85.537,172200002.0
2005-12-28 15:24:00,85.519,85.539,85.511,85.53,299299998.0
2005-12-28 15:25:00,85.543,85.566,85.534,85.552,95200000.0
2005-12-28 15:26:00,85.548,85.57,85.548,85.57,210400000.0
2005-12-28 15:27:00,85.562,85.565,85.534,85.542,222999998.0
2005-12-28 15:28:00,85.551,85.575,85.551,85.563,98600000.0
2005-12-28 15:29:00,85.569,85.579,85.543,85.573,233799997.0
2005-12-28 15:30:00,85.548,85.569,85.546,85.562,123800000.0
2005-12-28 15:31:00,85.54,85.56,85.54,85.56,127099999.0
2005-12-28 15:32:00,85.546,85.578,85.546,85.578,127200002.0
2005-12-28 15:33:00,85.575,85.598,85.566,85.566,174400000.0
2005-12-28 15:34:00,85.581,85.603,85.58,85.6,210900001.0
2005-12-28 15:35:00,85.58,85.605,85.579,85.605,79000000.0
2005-12-28 15:36:00,85.594,85.608,85.578,85.605,197300001.0
2005-12-28 15:37:00,85.606,85.619,85.59,85.594,157000000.0
2005-12-28 15:38:00,85.625,85.632,85.604,85.608,223599998.0
2005-12-28 15:39:00,85.613,85.625,85.598,85.607,102300000.0
2005-12-28 15:40:00,85.597,85.617,85.53,85.6,286599996.0
2005-12-28 15:41:00,85.603,85.61,85.562,85.562,240300005.0
2005-12-28 15:42:00,85.58,85.591,85.564,85.567,162599998.0
2005-12-28 15:43:00,85.578,85.591,85.56,85.568,226600002.0
2005-12-28 15:44:00,85.586,85.606,85.569,85.569,128700000.0
2005-12-28 15:45:00,85.587,85.6,85.566,85.588,230900000.0
2005-12-28 15:46:00,85.601,85.655,85.591,85.632,279199997.0
2005-12-28 15:47:00,85.64,85.676,85.636,85.676,223900000.0
2005-12-28 15:48:00,85.67,85.677,85.646,85.663,148900000.0
2005-12-28 15:49:00,85.676,85.676,85.641,85.655,171100000.0
2005-12-28 15:50:00,85.639,85.654,85.618,85.63,103300000.0
2005-12-28 15:51:00,85.625,85.628,85.595,85.618,148800000.0
2005-12-28 15:52:00,85.62,85.628,85.596,85.603,187300000.0
2005-12-28 15:53:00,85.595,85.616,85.593,85.608,178099997.0
2005-12-28 15:54:00,85.604,85.615,85.585,85.597,191399996.0
2005-12-28 15:55:00,85.612,85.62,85.596,85.615,193500001.0
2005-12-28 15:56:00,85.615,85.62,85.6,85.608,138599998.0
2005-12-28 15:57:00,85.611,85.611,85.587,85.587,187499999.0
2005-12-28 15:58:00,85.596,85.623,85.596,85.62,254399997.0
2005-12-28 15:59:00,85.6,85.627,85.6,85.622,124299999.0
2005-12-28 16:00:00,85.617,85.644,85.609,85.628,273100001.0
2005-12-28 16:01:00,85.635,85.643,85.618,85.627,227000001.0
2005-12-28 16:02:00,85.649,85.665,85.637,85.645,338400004.0
2005-12-28 16:03:00,85.665,85.665,85.628,85.646,133899997.0
2005-12-28 16:04:00,85.668,85.668,85.64,85.64,206399996.0
2005-12-28 16:05:00,85.652,85.671,85.646,85.668,258199999.0
2005-12-28 16:06:00,85.627,85.651,85.612,85.625,166900002.0
2005-12-28 16:07:00,85.621,85.63,85.601,85.613,253300004.0
2005-12-28 16:08:00,85.623,85.636,85.608,85.623,83600000.0
2005-12-28 16:09:00,85.627,85.63,85.606,85.618,293499999.0
2005-12-28 16:10:00,85.626,85.638,85.611,85.625,111799999.0
2005-12-28 16:11:00,85.629,85.639,85.608,85.616,204899998.0
2005-12-28 16:12:00,85.608,85.63,85.608,85.63,68900000.0
2005-12-28 16:13:00,85.619,85.644,85.614,85.643,196500000.0
2005-12-28 16:14:00,85.593,85.638,85.593,85.634,138199999.0
2005-12-28 16:15:00,85.628,85.659,85.628,85.659,85999999.0
2005-12-28 16:16:00,85.629,85.652,85.628,85.652,150300001.0
2005-12-28 16:17:00,85.632,85.652,85.616,85.652,339699997.0
2005-12-28 16:18:00,85.637,85.657,85.621,85.643,172600000.0
2005-12-28 16:19:00,85.642,85.642,85.609,85.609,113500000.0
2005-12-28 16:20:00,85.625,85.644,85.613,85.627,227600001.0
2005-12-28 16:21:00,85.625,85.643,85.614,85.64,315200002.0
2005-12-28 16:22:00,85.65,85.662,85.633,85.633,172500001.0
2005-12-28 16:23:00,85.653,85.664,85.637,85.637,187199998.0
2005-12-28 16:24:00,85.636,85.654,85.633,85.64,112800000.0
2005-12-28 16:25:00,85.64,85.657,85.621,85.621,152400001.0
2005-12-28 16:26:00,85.639,85.656,85.625,85.656,129899998.0
2005-12-28 16:27:00,85.65,85.667,85.639,85.667,273100002.0
2005-12-28 16:28:00,85.657,85.674,85.644,85.654,152600000.0
2005-12-28 16:29:00,85.679,85.693,85.665,85.676,217400000.0
2005-12-28 16:30:00,85.668,85.695,85.656,85.695,316700000.0
2005-12-28 16:31:00,85.693,85.695,85.673,85.678,211500002.0
2005-12-28 16:32:00,85.695,85.695,85.668,85.669,187399997.0
2005-12-28 16:33:00,85.681,85.682,85.66,85.661,192800002.0
2005-12-28 16:34:00,85.662,85.689,85.662,85.683,142600004.0
2005-12-28 16:35:00,85.682,85.682,85.658,85.658,125300001.0
2005-12-28 16:36:00,85.649,85.664,85.637,85.653,206699999.0
2005-12-28 16:37:00,85.66,85.66,85.634,85.642,154700000.0
2005-12-28 16:38:00,85.638,85.658,85.632,85.653,205699999.0
2005-12-28 16:39:00,85.633,85.649,85.614,85.645,224900003.0
2005-12-28 16:40:00,85.639,85.67,85.635,85.657,244600001.0
2005-12-28 16:41:00,85.631,85.651,85.624,85.647,211600002.0
2005-12-28 16:42:00,85.642,85.648,85.625,85.625,230799998.0
2005-12-28 16:43:00,85.612,85.633,85.603,85.633,96500002.0
2005-12-28 16:44:00,85.631,85.633,85.61,85.617,122599999.0
2005-12-28 16:45:00,85.619,85.642,85.618,85.635,289399998.0
2005-12-28 16:46:00,85.63,85.645,85.604,85.645,186700001.0
2005-12-28 16:47:00,85.639,85.65,85.622,85.642,52900000.0
2005-12-28 16:48:00,85.635,85.64,85.609,85.609,210599998.0
2005-12-28 16:49:00,85.625,85.647,85.62,85.623,308299997.0
2005-12-28 16:50:00,85.629,85.648,85.612,85.645,227000000.0
2005-12-28 16:51:00,85.652,85.659,85.634,85.634,162200002.0
2005-12-28 16:52:00,85.633,85.637,85.611,85.621,263799999.0
2005-12-28 16:53:00,85.613,85.637,85.605,85.617,241799996.0
2005-12-28 16:54:00,85.588,85.623,85.588,85.623,74500000.0
2005-12-28 16:55:00,85.608,85.638,85.597,85.613,218600004.0
2005-12-28 16:56:00,85.598,85.618,85.597,85.618,112700001.0
2005-12-28 16:57:00,85.598,85.632,85.595,85.626,237900000.0
2005-12-28 16:58:00,85.618,85.618,85.59,85.601,223200005.0
2005-12-28 16:59:00,85.608,85.643,85.608,85.634,201000001.0
2005-12-28 17:00:00,85.626,85.648,85.625,85.648,170999997.0
2005-12-28 17:01:00,85.649,85.65,85.615,85.615,261700001.0
2005-12-28 17:02:00,85.609,85.627,85.604,85.616,181899998.0
2005-12-28 17:03:00,85.624,85.666,85.624,85.655,240400001.0
2005-12-28 17:04:00,85.668,85.679,85.643,85.647,168900000.0
2005-12-28 17:05:00,85.667,85.696,85.667,85.688,171599999.0
2005-12-28 17:06:00,85.667,85.686,85.656,85.671,118600001.0
2005-12-28 17:07:00,85.674,85.706,85.663,85.696,165199999.0
2005-12-28 17:08:00,85.683,85.698,85.666,85.68,234100002.0
2005-12-28 17:09:00,85.652,85.679,85.634,85.657,140599998.0
2005-12-28 17:10:00,85.656,85.681,85.651,85.665,168999999.0
2005-12-28 17:11:00,85.677,85.72,85.674,85.703,266699996.0
2005-12-28 17:12:00,85.73,85.743,85.716,85.726,170499999.0
2005-12-28 17:13:00,85.73,85.73,85.691,85.692,220999998.0
2005-12-28 17:14:00,85.68,85.694,85.656,85.678,110800000.0
2005-12-28 17:15:00,85.704,85.716,85.679,85.679,343200001.0
2005-12-28 17:16:00,85.688,85.695,85.676,85.679,131699999.0
2005-12-28 17:17:00,85.693,85.701,85.665,85.684,157800000.0
2005-12-28 17:18:00,85.69,85.69,85.662,85.676,197100004.0
2005-12-28 17:19:00,85.657,85.689,85.65,85.665,233099997.0
2005-12-28 17:20:00,85.666,85.666,85.626,85.646,127200000.0
2005-12-28 17:21:00,85.661,85.685,85.651,85.685,261300000.0
2005-12-28 17:22:00,85.673,85.695,85.668,85.695,228799998.0
2005-12-28 17:23:00,85.694,85.713,85.677,85.698,238300000.0
2005-12-28 17:24:00,85.692,85.724,85.687,85.7,139600000.0
2005-12-28 17:25:00,85.677,85.703,85.675,85.7,234400002.0
2005-12-28 17:26:00,85.694,85.696,85.678,85.678,188900000.0
2005-12-28 17:27:00,85.693,85.693,85.668,85.668,93000000.0
2005-12-28 17:28:00,85.674,85.693,85.673,85.687,181799997.0
2005-12-28 17:29:00,85.679,85.689,85.656,85.676,145299999.0
2005-12-28 17:30:00,85.668,85.689,85.666,85.68,208600000.0
2005-12-28 17:31:00,85.662,85.688,85.646,85.668,164499999.0
2005-12-28 17:32:00,85.65,85.674,85.642,85.647,174000002.0
2005-12-28 17:33:00,85.625,85.651,85.61,85.637,206799999.0
2005-12-28 17:34:00,85.615,85.635,85.611,85.621,146200004.0
2005-12-28 17:35:00,85.603,85.626,85.562,85.583,116399999.0
2005-12-28 17:36:00,85.567,85.59,85.55,85.556,153899999.0
2005-12-28 17:37:00,85.546,85.562,85.538,85.562,179299996.0
2005-12-28 17:38:00,85.555,85.563,85.537,85.542,150699999.0
2005-12-28 17:39:00,85.533,85.549,85.511,85.547,153100001.0
2005-12-28 17:40:00,85.563,85.573,85.547,85.556,123699999.0
2005-12-28 17:41:00,85.564,85.596,85.538,85.582,275399995.0
2005-12-28 17:42:00,85.591,85.599,85.575,85.585,195100001.0
2005-12-28 17:43:00,85.597,85.597,85.569,85.581,169800002.0
2005-12-28 17:44:00,85.584,85.587,85.544,85.572,286099999.0
2005-12-28 17:45:00,85.579,85.594,85.558,85.568,148799999.0
2005-12-28 17:46:00,85.593,85.602,85.582,85.582,187000000.0
2005-12-28 17:47:00,85.588,85.602,85.569,85.584,196500000.0
2005-12-28 17:48:00,85.6,85.616,85.573,85.573,220499996.0
2005-12-28 17:49:00,85.575,85.575,85.528,85.541,166500001.0
2005-12-28 17:50:00,85.546,85.575,85.546,85.563,197300000.0
2005-12-28 17:51:00,85.548,85.558,85.525,85.526,230000000.0
2005-12-28 17:52:00,85.542,85.542,85.504,85.504,189299998.0
2005-12-28 17:53:00,85.528,85.542,85.512,85.514,322199999.0
2005-12-28 17:54:00,85.535,85.561,85.511,85.533,140899999.0
2005-12-28 17:55:00,85.553,85.61,85.553,85.607,154300004.0
2005-12-28 17:56:00,85.606,85.629,85.604,85.62,202800003.0
2005-12-28 17:57:00,85.596,85.631,85.596,85.631,114400001.0
2005-12-28 17:58:00,85.627,85.666,85.627,85.65,273099999.0
2005-12-28 17:59:00,85.664,85.727,85.656,85.706,211099997.0
2005-12-28 18:00:00,85.698,85.779,85.698,85.758,276699998.0
2005-12-28 18:01:00,85.749,85.749,85.702,85.725,1104599996.0
2005-12-28 18:02:00,85.74,85.75,85.708,85.727,1948699996.0
2005-12-28 18:03:00,85.83,85.91,85.83,85.87,1677199988.0
2005-12-28 18:04:00,85.72,85.75,85.71,85.739,1677199988.0
2005-12-28 18:05:00,85.72,85.747,85.71,85.747,2018400013.0
2005-12-28 18:06:00,85.739,85.789,85.739,85.783,1642899995.0
2005-12-28 18:07:00,85.783,85.809,85.762,85.781,2042799990.0
2005-12-28 18:08:00,85.82,85.87,85.81,85.83,1465699985.0
2005-12-28 18:09:00,85.792,85.795,85.76,85.761,1465699985.0
2005-12-28 18:10:00,85.766,85.786,85.743,85.766,1583699996.0
2005-12-28 18:11:00,85.79,85.808,85.766,85.779,807299998.0
2005-12-28 18:12:00,85.788,85.788,85.747,85.756,1078899998.0
2005-12-28 18:13:00,85.743,85.782,85.743,85.759,1480699994.0
2005-12-28 18:14:00,85.758,85.792,85.747,85.782,1800199988.0
2005-12-28 18:15:00,85.86,85.88,85.82,85.85,2036099988.0
2005-12-28 18:16:00,85.78,85.803,85.774,85.776,2036099988.0
2005-12-28 18:17:00,85.788,85.793,85.758,85.764,575399996.0
2005-12-28 18:18:00,85.778,85.785,85.745,85.766,1018799995.0
2005-12-28 18:19:00,85.771,85.778,85.744,85.766,1609799996.0
2005-12-28 18:20:00,85.764,85.78,85.741,85.758,1528499999.0
2005-12-28 18:21:00,85.764,85.779,85.745,85.754,1676099998.0
2005-12-28 18:22:00,85.773,85.782,85.746,85.771,1692199997.0
2005-12-28 18:23:00,85.91,85.93,85.85,85.89,1619000001.0
2005-12-28 18:24:00,85.775,85.777,85.736,85.773,1619000001.0
2005-12-28 18:25:00,85.88,85.92,85.83,85.87,1562300010.0
2005-12-28 18:26:00,85.76,85.793,85.756,85.777,1562300010.0
2005-12-28 18:27:00,85.772,85.776,85.745,85.758,1335899992.0
2005-12-28 18:28:00,85.759,85.775,85.746,85.748,1092500002.0
2005-12-28 18:29:00,85.77,85.775,85.747,85.76,1392399995.0
2005-12-28 18:30:00,85.749,85.775,85.749,85.768,696400005.0
2005-12-28 18:31:00,85.768,85.773,85.739,85.752,1179500005.0
2005-12-28 18:32:00,85.757,85.771,85.74,85.751,1783899996.0
2005-12-28 18:33:00,85.747,85.772,85.732,85.766,1549800005.0
2005-12-28 18:34:00,85.777,85.792,85.762,85.772,1472499997.0
2005-12-28 18:35:00,85.782,85.801,85.77,85.793,1478599999.0
2005-12-28 18:36:00,85.773,85.791,85.75,85.772,1288700000.0
2005-12-28 18:37:00,85.764,85.78,85.754,85.767,1303700001.0
2005-12-28 18:38:00,85.77,85.782,85.751,85.766,631499999.0
2005-12-28 18:39:00,85.746,85.773,85.742,85.758,427099993.0
2005-12-28 18:40:00,85.776,85.79,85.763,85.785,795299998.0
2005-12-28 18:41:00,85.792,85.802,85.769,85.769,775500000.0
2005-12-28 18:42:00,85.785,85.807,85.769,85.792,852999993.0
2005-12-28 18:43:00,85.81,85.817,85.782,85.802,1267599990.0
2005-12-28 18:44:00,85.811,85.831,85.799,85.825,760299997.0
2005-12-28 18:45:00,85.815,85.843,85.802,85.822,1068400000.0
2005-12-28 18:46:00,85.802,85.822,85.787,85.822,747100003.0
2005-12-28 18:47:00,85.803,85.828,85.794,85.814,551099998.0
2005-12-28 18:48:00,85.779,85.798,85.745,85.772,645299998.0
2005-12-28 18:49:00,85.775,85.804,85.764,85.781,846200001.0
2005-12-28 18:50:00,85.8,85.804,85.766,85.766,1037299998.0
2005-12-28 18:51:00,85.774,85.802,85.774,85.802,512100002.0
2005-12-28 18:52:00,85.802,85.815,85.781,85.79,840399994.0
2005-12-28 18:53:00,85.799,85.868,85.799,85.848,1117699994.0
2005-12-28 18:54:00,85.864,85.898,85.861,85.866,1147199991.0
2005-12-28 18:55:00,85.85,85.862,85.813,85.821,1053499998.0
2005-12-28 18:56:00,85.83,85.844,85.804,85.81,601199994.0
2005-12-28 18:57:00,85.803,85.837,85.796,85.815,478999999.0
2005-12-28 18:58:00,85.807,85.836,85.789,85.836,1190200001.0
2005-12-28 18:59:00,85.821,85.836,85.783,85.816,924999990.0
2005-12-28 19:00:00,85.811,85.811,85.776,85.776,782199996.0
2005-12-28 19:01:00,85.777,85.82,85.777,85.802,530600005.0
2005-12-28 19:02:00,85.809,85.839,85.798,85.826,204599999.0
2005-12-28 19:03:00,85.842,85.851,85.813,85.813,558099999.0
2005-12-28 19:04:00,85.828,85.841,85.807,85.825,742799995.0
2005-12-28 19:05:00,85.811,85.826,85.769,85.769,462000001.0
2005-12-28 19:06:00,85.767,85.781,85.745,85.762,487299996.0
2005-12-28 19:07:00,85.769,85.803,85.756,85.774,847299996.0
2005-12-28 19:08:00,85.774,85.79,85.736,85.749,1049699989.0
2005-12-28 19:09:00,85.738,85.79,85.738,85.775,632399996.0
2005-12-28 19:10:00,85.765,85.785,85.759,85.779,420400001.0
2005-12-28 19:11:00,85.766,85.818,85.766,85.818,106299999.0
2005-12-28 19:12:00,85.828,85.838,85.796,85.813,417999997.0
2005-12-28 19:13:00,85.79,85.825,85.789,85.799,468000001.0
2005-12-28 19:14:00,85.81,85.81,85.773,85.78,609199993.0
2005-12-28 19:15:00,85.778,85.813,85.773,85.801,683499996.0
2005-12-28 19:16:00,85.794,85.817,85.78,85.795,360400002.0
2005-12-28 19:17:00,85.815,85.828,85.803,85.815,757600000.0
2005-12-28 19:18:00,85.82,85.851,85.817,85.822,482699997.0
2005-12-28 19:19:00,85.825,85.847,85.799,85.814,710100002.0
2005-12-28 19:20:00,85.807,85.838,85.799,85.83,366099997.0
2005-12-28 19:21:00,85.83,85.851,85.816,85.851,203299997.0
2005-12-28 19:22:00,85.852,85.858,85.78,85.821,317499998.0
2005-12-28 19:23:00,85.841,85.857,85.821,85.838,1506999989.0
2005-12-28 19:24:00,85.807,85.832,85.783,85.82,875800001.0
2005-12-28 19:25:00,85.802,85.827,85.769,85.789,762000000.0
2005-12-28 19:26:00,85.793,85.804,85.768,85.78,1334600001.0
2005-12-28 19:27:00,85.796,85.81,85.78,85.785,1020800003.0
2005-12-28 19:28:00,85.793,85.817,85.774,85.785,509200001.0
2005-12-28 19:29:00,85.773,85.8,85.76,85.774,709000001.0
2005-12-28 19:30:00,85.759,85.775,85.731,85.764,842000003.0
2005-12-28 19:31:00,85.763,85.777,85.738,85.749,515499994.0
2005-12-28 19:32:00,85.764,85.764,85.696,85.696,830500008.0
2005-12-28 19:33:00,85.695,85.722,85.689,85.719,615099999.0
2005-12-28 19:34:00,85.706,85.734,85.704,85.725,722500004.0
2005-12-28 19:35:00,85.715,85.734,85.694,85.712,685399998.0
2005-12-28 19:36:00,85.719,85.731,85.701,85.723,420500000.0
2005-12-28 19:37:00,85.732,85.746,85.711,85.718,206599999.0
2005-12-28 19:38:00,85.698,85.715,85.677,85.679,1102199998.0
2005-12-28 19:39:00,85.684,85.702,85.661,85.673,869899994.0
2005-12-28 19:40:00,85.67,85.697,85.661,85.68,622499999.0
2005-12-28 19:41:00,85.686,85.706,85.672,85.688,900399994.0
2005-12-28 19:42:00,85.697,85.715,85.683,85.707,602199996.0
2005-12-28 19:43:00,85.712,85.712,85.685,85.685,337200005.0
2005-12-28 19:44:00,85.684,85.697,85.667,85.687,475999998.0
2005-12-28 19:45:00,85.69,85.702,85.672,85.683,400100002.0
2005-12-28 19:46:00,85.665,85.711,85.665,85.711,349400003.0
2005-12-28 19:47:00,85.687,85.724,85.687,85.715,265100000.0
2005-12-28 19:48:00,85.696,85.719,85.68,85.703,901399998.0
2005-12-28 19:49:00,85.696,85.71,85.663,85.663,553800004.0
2005-12-28 19:50:00,85.671,85.693,85.662,85.674,317999997.0
2005-12-28 19:51:00,85.671,85.672,85.643,85.643,272700002.0
2005-12-28 19:52:00,85.634,85.654,85.602,85.654,496999998.0
2005-12-28 19:53:00,85.654,85.66,85.632,85.641,762900003.0
2005-12-28 19:54:00,85.656,85.688,85.652,85.684,756499992.0
2005-12-28 19:55:00,85.677,85.696,85.658,85.684,311299998.0
2005-12-28 19:56:00,85.68,85.69,85.66,85.665,282400001.0
2005-12-28 19:57:00,85.672,85.69,85.667,85.671,432299999.0
2005-12-28 19:58:00,85.661,85.68,85.642,85.656,822599991.0
2005-12-28 19:59:00,85.661,85.709,85.648,85.685,689699991.0
2005-12-28 20:00:00,85.696,85.712,85.677,85.688,346900004.0
2005-12-28 20:01:00,85.681,85.7,85.664,85.672,545499997.0
2005-12-28 20:02:00,85.691,85.696,85.667,85.672,798199998.0
2005-12-28 20:03:00,85.69,85.714,85.675,85.687,267500002.0
2005-12-28 20:04:00,85.707,85.73,85.677,85.723,370300000.0
2005-12-28 20:05:00,85.711,85.738,85.7,85.705,605099997.0
2005-12-28 20:06:00,85.7,85.741,85.7,85.74,868400000.0
2005-12-28 20:07:00,85.723,85.739,85.699,85.714,631599999.0
2005-12-28 20:08:00,85.706,85.727,85.702,85.718,521800001.0
2005-12-28 20:09:00,85.716,85.73,85.695,85.699,735000006.0
2005-12-28 20:10:00,85.725,85.729,85.708,85.722,719800011.0
2005-12-28 20:11:00,85.72,85.721,85.692,85.706,766700002.0
2005-12-28 20:12:00,85.705,85.727,85.69,85.714,1349699992.0
2005-12-28 20:13:00,85.727,85.727,85.692,85.696,466799997.0
2005-12-28 20:14:00,85.713,85.728,85.697,85.728,447100001.0
2005-12-28 20:15:00,85.708,85.724,85.7,85.716,708300005.0
2005-12-28 20:16:00,85.714,85.742,85.699,85.73,620200001.0
2005-12-28 20:17:00,85.716,85.734,85.698,85.725,327200000.0
2005-12-28 20:18:00,85.709,85.739,85.709,85.738,106700000.0
2005-12-28 20:19:00,85.729,85.729,85.696,85.705,337299999.0
2005-12-28 20:20:00,85.725,85.728,85.698,85.715,610700003.0
2005-12-28 20:21:00,85.726,85.737,85.71,85.721,608799996.0
2005-12-28 20:22:00,85.718,85.738,85.701,85.725,912999997.0
2005-12-28 20:23:00,85.702,85.721,85.689,85.704,547100001.0
2005-12-28 20:24:00,85.682,85.71,85.682,85.696,421499995.0
2005-12-28 20:25:00,85.697,85.713,85.68,85.685,677600003.0
2005-12-28 20:26:00,85.695,85.723,85.675,85.7,547499997.0
2005-12-28 20:27:00,85.685,85.702,85.676,85.689,325499999.0
2005-12-28 20:28:00,85.672,85.704,85.663,85.684,1193200000.0
2005-12-28 20:29:00,85.68,85.686,85.648,85.662,1656799993.0
2005-12-28 20:30:00,85.661,85.685,85.654,85.671,1586000001.0
2005-12-28 20:31:00,85.667,85.68,85.652,85.678,1190100004.0
2005-12-28 20:32:00,85.685,85.701,85.668,85.672,1311999998.0
2005-12-28 20:33:00,85.678,85.694,85.663,85.681,429300001.0
2005-12-28 20:34:00,85.682,85.694,85.655,85.655,379899997.0
2005-12-28 20:35:00,85.662,85.676,85.647,85.668,420999999.0
2005-12-28 20:36:00,85.674,85.678,85.653,85.665,613299995.0
2005-12-28 20:37:00,85.66,85.675,85.642,85.656,512700004.0
2005-12-28 20:38:00,85.676,85.702,85.671,85.702,977899995.0
2005-12-28 20:39:00,85.687,85.706,85.676,85.693,720399999.0
2005-12-28 20:40:00,85.696,85.712,85.681,85.682,1285699997.0
2005-12-28 20:41:00,85.696,85.715,85.685,85.697,1193400005.0
2005-12-28 20:42:00,85.681,85.708,85.676,85.707,1078899997.0
2005-12-28 20:43:00,85.708,85.728,85.694,85.704,807300000.0
2005-12-28 20:44:00,85.712,85.715,85.678,85.694,722499991.0
2005-12-28 20:45:00,85.704,85.708,85.677,85.695,689900000.0
2005-12-28 20:46:00,85.692,85.707,85.671,85.689,726599999.0
2005-12-28 20:47:00,85.678,85.694,85.664,85.678,1175600005.0
2005-12-28 20:48:00,85.673,85.685,85.649,85.652,672600000.0
2005-12-28 20:49:00,85.668,85.69,85.657,85.661,433200001.0
2005-12-28 20:50:00,85.651,85.688,85.629,85.673,1114499991.0
2005-12-28 20:51:00,85.67,85.69,85.668,85.688,469900001.0
2005-12-28 20:52:00,85.683,85.69,85.664,85.671,323399999.0
2005-12-28 20:53:00,85.663,85.689,85.65,85.665,997399992.0
2005-12-28 20:54:00,85.636,85.675,85.636,85.665,342900002.0
2005-12-28 20:55:00,85.662,85.676,85.636,85.637,1144200001.0
2005-12-28 20:56:00,85.634,85.677,85.634,85.67,793399994.0
2005-12-28 20:57:00,85.66,85.68,85.648,85.665,696699996.0
2005-12-28 20:58:00,85.645,85.697,85.645,85.669,1405699997.0
2005-12-28 20:59:00,85.662,85.683,85.644,85.675,1111599997.0
2005-12-28 21:00:00,85.669,85.686,85.653,85.672,1309900000.0
2005-12-28 21:01:00,85.655,85.673,85.639,85.66,968200000.0
2005-12-28 21:02:00,85.663,85.663,85.62,85.62,431400000.0
2005-12-28 21:03:00,85.628,85.642,85.615,85.624,336599999.0
2005-12-28 21:04:00,85.637,85.667,85.627,85.65,291700002.0
2005-12-28 21:05:00,85.653,85.693,85.626,85.668,663799999.0
2005-12-28 21:06:00,85.692,85.699,85.661,85.666,655400004.0
2005-12-28 21:07:00,85.659,85.694,85.653,85.656,946199997.0
2005-12-28 21:08:00,85.65,85.675,85.631,85.655,984000001.0
2005-12-28 21:09:00,85.657,85.669,85.641,85.646,342700001.0
2005-12-28 21:10:00,85.668,85.673,85.618,85.641,814399992.0
2005-12-28 21:11:00,85.642,85.668,85.637,85.66,614899998.0
2005-12-28 21:12:00,85.67,85.698,85.66,85.674,263799998.0
2005-12-28 21:13:00,85.698,85.708,85.682,85.684,387099997.0
2005-12-28 21:14:00,85.698,85.713,85.685,85.686,705099999.0
2005-12-28 21:15:00,85.672,85.703,85.658,85.675,796599999.0
2005-12-28 21:16:00,85.658,85.694,85.658,85.69,652800002.0
2005-12-28 21:17:00,85.695,85.7,85.664,85.67,1121399995.0
2005-12-28 21:18:00,85.698,85.707,85.664,85.69,663000003.0
2005-12-28 21:19:00,85.684,85.709,85.68,85.704,745599995.0
2005-12-28 21:20:00,85.708,85.726,85.69,85.726,1231399994.0
2005-12-28 21:21:00,85.723,85.753,85.721,85.744,924899987.0
2005-12-28 21:22:00,85.745,85.757,85.724,85.726,777900001.0
2005-12-28 21:23:00,85.736,85.76,85.732,85.755,823199996.0
2005-12-28 21:24:00,85.745,85.777,85.745,85.769,839399997.0
2005-12-28 21:25:00,85.77,85.785,85.753,85.773,1019299988.0
2005-12-28 21:26:00,85.761,85.812,85.761,85.812,412700000.0
2005-12-28 21:27:00,85.814,85.814,85.783,85.793,516499998.0
2005-12-28 21:28:00,85.811,85.823,85.798,85.802,351299995.0
2005-12-28 21:29:00,85.82,85.82,85.758,85.758,547399993.0
2005-12-28 21:30:00,85.736,85.757,85.722,85.743,319900000.0
2005-12-28 21:31:00,85.745,85.745,85.707,85.721,363299999.0
2005-12-28 21:32:00,85.717,85.729,85.699,85.723,378500005.0
2005-12-28 21:33:00,85.73,85.73,85.7,85.708,485000001.0
2005-12-28 21:34:00,85.736,85.76,85.727,85.76,212300001.0
2005-12-28 21:35:00,85.746,85.764,85.734,85.762,527699992.0
2005-12-28 21:36:00,85.772,85.806,85.762,85.785,362100005.0
2005-12-28 21:37:00,85.809,85.83,85.79,85.805,642799997.0
2005-12-28 21:38:00,85.804,85.823,85.794,85.799,198900002.0
2005-12-28 21:39:00,85.804,85.83,85.802,85.825,332800001.0
2005-12-28 21:40:00,85.801,85.84,85.801,85.837,411300003.0
2005-12-28 21:41:00,85.831,85.85,85.83,85.845,345700000.0
2005-12-28 21:42:00,85.847,85.867,85.835,85.852,379100001.0
2005-12-28 21:43:00,85.865,85.865,85.823,85.833,305099997.0
2005-12-28 21:44:00,85.84,85.856,85.82,85.843,941999996.0
2005-12-28 21:45:00,85.837,85.858,85.826,85.853,389900005.0
2005-12-28 21:46:00,85.856,85.866,85.843,85.848,247399998.0
2005-12-28 21:47:00,85.865,85.87,85.846,85.855,456899996.0
2005-12-28 21:48:00,85.869,85.871,85.828,85.852,684200004.0
2005-12-28 21:49:00,85.876,85.893,85.862,85.867,272900000.0
2005-12-28 21:50:00,85.869,85.897,85.869,85.887,244199999.0
2005-12-28 21:51:00,85.864,85.883,85.86,85.876,374299997.0
2005-12-28 21:52:00,85.877,85.886,85.862,85.863,134800000.0
2005-12-28 21:53:00,85.875,85.887,85.861,85.875,536800006.0
2005-12-28 21:54:00,85.862,85.906,85.862,85.906,288099999.0
2005-12-28 21:55:00,85.891,85.909,85.889,85.908,170099998.0
2005-12-28 21:56:00,85.912,85.919,85.89,85.89,313200002.0
2005-12-28 21:57:00,85.884,85.905,85.862,85.879,126200000.0
2005-12-28 21:58:00,85.855,85.875,85.854,85.874,123400001.0
2005-12-28 21:59:00,85.853,85.87,85.838,85.857,478099998.0
2005-12-28 22:00:00,85.844,85.874,85.844,85.874,569100001.0
2005-12-28 22:01:00,85.87,85.874,85.84,85.854,794599999.0
2005-12-28 22:02:00,85.842,85.864,85.836,85.864,825900002.0
2005-12-28 22:03:00,85.86,85.873,85.832,85.832,443400000.0
2005-12-28 22:04:00,85.831,85.867,85.831,85.867,705299992.0
2005-12-28 22:05:00,85.857,85.897,85.857,85.879,276900003.0
2005-12-28 22:06:00,85.875,85.887,85.852,85.872,183900001.0
2005-12-28 22:07:00,85.884,85.885,85.857,85.882,255500000.0
2005-12-28 22:08:00,85.856,85.887,85.856,85.863,225099998.0
2005-12-28 22:09:00,85.86,85.884,85.852,85.872,144500001.0
2005-12-28 22:10:00,85.878,85.883,85.856,85.865,180300000.0
2005-12-28 22:11:00,85.879,85.882,85.855,85.855,421000004.0
2005-12-28 22:12:00,85.865,85.865,85.84,85.848,365299998.0
2005-12-28 22:13:00,85.852,85.879,85.837,85.842,468899999.0
2005-12-28 22:14:00,85.852,85.856,85.83,85.83,264899999.0
2005-12-28 22:15:00,85.85,85.867,85.833,85.855,202799996.0
2005-12-28 22:16:00,85.872,85.889,85.849,85.86,609600002.0
2005-12-28 22:17:00,85.86,85.889,85.86,85.884,219099999.0
2005-12-28 22:18:00,85.886,85.898,85.859,85.876,410600002.0
2005-12-28 22:19:00,85.887,85.924,85.879,85.924,210999999.0
2005-12-28 22:20:00,85.931,85.96,85.923,85.945,393400008.0
2005-12-28 22:21:00,85.936,85.953,85.924,85.943,256900001.0
2005-12-28 22:22:00,85.935,85.959,85.933,85.946,390600000.0
2005-12-28 22:23:00,85.925,85.942,85.913,85.928,521799994.0
2005-12-28 22:24:00,85.915,85.965,85.915,85.935,275300003.0
2005-12-28 22:25:00,85.935,85.949,85.919,85.919,153399999.0
2005-12-28 22:26:00,85.893,85.913,85.88,85.893,81400000.0
2005-12-28 22:27:00,85.875,85.893,85.853,85.885,718500002.0
2005-12-28 22:28:00,85.866,85.883,85.854,85.864,351599998.0
2005-12-28 22:29:00,85.865,85.87,85.839,85.853,280600001.0
2005-12-28 22:30:00,85.867,85.87,85.842,85.852,224400000.0
2005-12-28 22:31:00,85.868,85.87,85.823,85.84,445700002.0
2005-12-28 22:32:00,85.85,85.87,85.84,85.86,270700001.0
2005-12-28 22:33:00,85.865,85.875,85.826,85.844,737699986.0
2005-12-28 22:34:00,85.842,85.87,85.84,85.865,472000004.0
2005-12-28 22:35:00,85.865,85.865,85.843,85.849,207399998.0
2005-12-28 22:36:00,85.863,85.87,85.847,85.85,334299995.0
2005-12-28 22:37:00,85.857,85.87,85.841,85.863,178999996.0
2005-12-28 22:38:00,85.855,85.87,85.835,85.87,156500000.0
2005-12-28 22:39:00,85.865,85.87,85.841,85.842,305200005.0
2005-12-28 22:40:00,85.86,85.87,85.838,85.846,202099998.0
2005-12-28 22:41:00,85.839,85.87,85.839,85.851,277499997.0
2005-12-28 22:42:00,85.849,85.875,85.841,85.86,148100000.0
2005-12-28 22:43:00,85.865,85.87,85.834,85.855,211299999.0
2005-12-28 22:44:00,85.857,85.87,85.836,85.837,412199998.0
2005-12-28 22:45:00,85.841,85.87,85.83,85.865,505499998.0
2005-12-28 22:46:00,85.835,85.87,85.82,85.85,256199999.0
2005-12-28 22:47:00,85.865,85.865,85.834,85.834,243599997.0
2005-12-28 22:48:00,85.848,85.867,85.83,85.855,348699998.0
2005-12-28 22:49:00,85.855,85.87,85.821,85.838,188900000.0
2005-12-28 22:50:00,85.835,85.865,85.826,85.865,176299999.0
2005-12-28 22:51:00,85.86,85.875,85.834,85.84,370699996.0
2005-12-28 22:52:00,85.86,85.87,85.84,85.848,128500000.0
2005-12-28 22:53:00,85.852,85.87,85.813,85.86,430100001.0
2005-12-28 22:54:00,85.863,85.87,85.835,85.84,326500002.0
2005-12-28 22:55:00,85.86,85.87,85.839,85.839,335599999.0
2005-12-28 22:56:00,85.86,85.867,85.84,85.853,200000000.0
2005-12-28 22:57:00,85.847,85.87,85.825,85.865,266400000.0
2005-12-28 22:58:00,85.849,85.87,85.821,85.865,257299997.0
2005-12-28 22:59:00,85.86,85.87,85.784,85.784,489499998.0
2005-12-28 23:00:00,85.856,85.875,85.841,85.863,209800000.0
2005-12-28 23:01:00,85.865,85.865,85.791,85.843,140699999.0
2005-12-28 23:02:00,85.865,85.87,85.849,85.851,285599998.0
2005-12-28 23:03:00,85.847,85.87,85.837,85.858,237599996.0
2005-12-28 23:04:00,85.849,85.87,85.84,85.865,177000001.0
2005-12-28 23:05:00,85.863,85.867,85.84,85.84,203599999.0
2005-12-28 23:06:00,85.831,85.87,85.831,85.87,260999996.0
2005-12-28 23:07:00,85.87,85.87,85.841,85.849,136099999.0
2005-12-28 23:08:00,85.842,85.87,85.842,85.868,80600000.0
2005-12-28 23:09:00,85.855,85.87,85.834,85.858,197800001.0
2005-12-28 23:10:00,85.87,85.875,85.847,85.848,245500001.0
2005-12-28 23:11:00,85.875,85.875,85.846,85.856,151099999.0
2005-12-28 23:12:00,85.855,85.87,85.85,85.87,156200001.0
2005-12-28 23:13:00,85.851,85.87,85.851,85.865,123200000.0
2005-12-28 23:14:00,85.85,85.87,85.85,85.865,283999996.0
2005-12-28 23:15:00,85.865,85.87,85.842,85.843,170699999.0
2005-12-28 23:16:00,85.85,85.87,85.846,85.865,265399998.0
2005-12-28 23:17:00,85.865,85.87,85.84,85.851,200099999.0
2005-12-28 23:18:00,85.85,85.872,85.85,85.872,280300000.0
2005-12-28 23:19:00,85.875,85.875,85.845,85.854,114000000.0
2005-12-28 23:20:00,85.87,85.875,85.841,85.845,203799994.0
2005-12-28 23:21:00,85.855,85.875,85.85,85.856,246200000.0
2005-12-28 23:22:00,85.858,85.87,85.841,85.865,165399998.0
2005-12-28 23:23:00,85.854,85.87,85.826,85.853,241300000.0
2005-12-28 23:24:00,85.865,85.875,85.838,85.865,108800002.0
2005-12-28 23:25:00,85.865,85.87,85.846,85.855,157300001.0
2005-12-28 23:26:00,85.839,85.87,85.833,85.855,210500000.0
2005-12-28 23:27:00,85.865,85.87,85.85,85.858,180899999.0
2005-12-28 23:28:00,85.855,85.87,85.847,85.853,217700001.0
2005-12-28 23:29:00,85.863,85.87,85.846,85.852,178200001.0
2005-12-28 23:30:00,85.865,85.865,85.836,85.836,152400001.0
2005-12-28 23:31:00,85.846,85.87,85.834,85.865,202399999.0
2005-12-28 23:32:00,85.867,85.87,85.841,85.857,141399999.0
2005-12-28 23:33:00,85.855,85.87,85.841,85.87,206599999.0
2005-12-28 23:34:00,85.865,85.875,85.835,85.84,290600004.0
2005-12-28 23:35:00,85.85,85.87,85.846,85.862,322600001.0
2005-12-28 23:36:00,85.85,85.87,85.84,85.86,196500002.0
2005-12-28 23:37:00,85.859,85.872,85.837,85.87,236999997.0
2005-12-28 23:38:00,85.844,85.875,85.842,85.862,146600001.0
2005-12-28 23:39:00,85.87,85.87,85.788,85.841,184600001.0
2005-12-28 23:40:00,85.843,85.873,85.843,85.87,248499994.0
2005-12-28 23:41:00,85.87,85.87,85.839,85.844,343399996.0
2005-12-28 23:42:00,85.865,85.873,85.844,85.85,203499999.0
2005-12-28 23:43:00,85.832,85.87,85.832,85.87,167699999.0
2005-12-28 23:44:00,85.87,85.87,85.849,85.85,149600004.0
2005-12-28 23:45:00,85.844,85.87,85.842,85.862,309399996.0
2005-12-28 23:46:00,85.853,85.87,85.843,85.865,250099998.0
2005-12-28 23:47:00,85.85,85.87,85.842,85.848,127900000.0
2005-12-28 23:48:00,85.865,85.87,85.851,85.858,72899998.0
2005-12-28 23:49:00,85.857,85.87,85.838,85.849,190599997.0
2005-12-28 23:50:00,85.86,85.87,85.841,85.848,154200000.0
2005-12-28 23:51:00,85.85,85.867,85.822,85.848,164499999.0
2005-12-28 23:52:00,85.857,85.87,85.84,85.865,263500000.0
2005-12-28 23:53:00,85.865,85.867,85.825,85.85,134599998.0
2005-12-28 23:54:00,85.85,85.865,85.85,85.865,113299999.0
2005-12-28 23:55:00,85.858,85.87,85.846,85.865,256599999.0
2005-12-28 23:56:00,85.85,85.87,85.85,85.87,184599999.0
2005-12-28 23:57:00,85.865,85.87,85.851,85.865,106100000.0
2005-12-28 23:58:00,85.865,85.87,85.844,85.844,157799998.0
2005-12-28 23:59:00,85.867,85.87,85.84,85.84,292500000.0
2005-12-29 00:00:00,85.883,85.951,85.864,85.908,208499998.0
2005-12-29 00:01:00,85.913,85.934,85.891,85.899,231500001.0
2005-12-29 00:02:00,85.908,85.926,85.888,85.893,99799998.0
2005-12-29 00:03:00,85.925,85.958,85.9,85.921,183700001.0
2005-12-29 00:04:00,85.934,86.007,85.934,85.956,210599998.0
2005-12-29 00:05:00,85.932,85.975,85.92,85.929,187399998.0
2005-12-29 00:06:00,85.912,85.951,85.9,85.917,163599998.0
2005-12-29 00:07:00,85.894,85.935,85.894,85.919,154000000.0
2005-12-29 00:08:00,85.888,85.928,85.888,85.914,119199999.0
2005-12-29 00:09:00,85.91,85.948,85.882,85.925,211799999.0
2005-12-29 00:10:00,85.916,85.938,85.896,85.927,146300002.0
2005-12-29 00:11:00,85.948,85.979,85.934,85.956,171699999.0
2005-12-29 00:12:00,85.962,85.973,85.939,85.953,216400003.0
2005-12-29 00:13:00,85.967,85.993,85.94,85.975,195300000.0
2005-12-29 00:14:00,85.967,86.007,85.96,85.988,230900002.0
2005-12-29 00:15:00,86.007,86.012,85.975,86.001,159699999.0
2005-12-29 00:16:00,85.978,86.026,85.973,86.017,198700003.0
2005-12-29 00:17:00,86.014,86.029,85.992,85.992,171200001.0
2005-12-29 00:18:00,85.986,86.017,85.98,86.009,205999999.0
2005-12-29 00:19:00,85.989,86.016,85.978,86.008,292399999.0
2005-12-29 00:20:00,85.966,86.009,85.966,86.005,188099997.0
2005-12-29 00:21:00,85.983,85.999,85.962,85.965,165999999.0
2005-12-29 00:22:00,85.978,86.007,85.968,85.973,307700000.0
2005-12-29 00:23:00,85.976,86.023,85.975,85.997,347599994.0
2005-12-29 00:24:00,85.963,85.997,85.962,85.98,156700001.0
2005-12-29 00:25:00,86.001,86.015,85.976,86.007,190200000.0
2005-12-29 00:26:00,85.989,86.01,85.97,85.992,161099999.0
2005-12-29 00:27:00,85.973,85.985,85.949,85.967,133100000.0
2005-12-29 00:28:00,85.932,85.965,85.913,85.93,246300003.0
2005-12-29 00:29:00,85.934,85.947,85.909,85.934,214299999.0
2005-12-29 00:30:00,85.902,85.94,85.896,85.901,128000000.0
2005-12-29 00:31:00,85.893,85.939,85.878,85.92,209800001.0
2005-12-29 00:32:00,85.904,85.92,85.877,85.887,151700001.0
2005-12-29 00:33:00,85.922,85.924,85.878,85.878,182500003.0
2005-12-29 00:34:00,85.874,85.899,85.873,85.894,181899999.0
2005-12-29 00:35:00,85.888,85.913,85.869,85.893,238399999.0
2005-12-29 00:36:00,85.901,85.92,85.881,85.905,221099998.0
2005-12-29 00:37:00,85.883,85.906,85.864,85.873,285600001.0
2005-12-29 00:38:00,85.875,85.907,85.862,85.875,294099998.0
2005-12-29 00:39:00,85.882,85.898,85.857,85.882,259200000.0
2005-12-29 00:40:00,85.859,85.906,85.855,85.869,200900000.0
2005-12-29 00:41:00,85.866,85.902,85.862,85.898,273899996.0
2005-12-29 00:42:00,85.891,85.905,85.865,85.869,267500001.0
2005-12-29 00:43:00,85.883,85.888,85.844,85.88,245899997.0
2005-12-29 00:44:00,85.871,85.894,85.858,85.864,225499997.0
2005-12-29 00:45:00,85.871,85.899,85.863,85.863,163900000.0
2005-12-29 00:46:00,85.828,85.872,85.825,85.846,206799995.0
2005-12-29 00:47:00,85.817,85.844,85.806,85.832,158900000.0
2005-12-29 00:48:00,85.805,85.825,85.784,85.8,201099997.0
2005-12-29 00:49:00,85.805,85.83,85.795,85.827,187700002.0
2005-12-29 00:50:00,85.835,85.843,85.804,85.815,204799998.0
2005-12-29 00:51:00,85.806,85.835,85.793,85.811,180899998.0
2005-12-29 00:52:00,85.798,85.828,85.789,85.797,126900002.0
2005-12-29 00:53:00,85.801,85.819,85.786,85.796,116299998.0
2005-12-29 00:54:00,85.78,85.81,85.773,85.8,387299993.0
2005-12-29 00:55:00,85.805,85.82,85.776,85.785,293399999.0
2005-12-29 00:56:00,85.778,85.807,85.775,85.776,174499997.0
2005-12-29 00:57:00,85.795,85.801,85.771,85.771,342600001.0
2005-12-29 00:58:00,85.778,85.805,85.769,85.805,90000000.0
2005-12-29 00:59:00,85.745,85.773,85.701,85.745,195999998.0
2005-12-29 01:00:00,85.761,85.799,85.747,85.777,192700001.0
2005-12-29 01:01:00,85.755,85.798,85.684,85.74,147300000.0
2005-12-29 01:02:00,85.732,85.747,85.702,85.716,160200000.0
2005-12-29 01:03:00,85.729,85.765,85.72,85.765,249499997.0
2005-12-29 01:04:00,85.75,85.769,85.728,85.752,169500001.0
2005-12-29 01:05:00,85.74,85.762,85.721,85.762,211299998.0
2005-12-29 01:06:00,85.741,85.77,85.723,85.77,133899998.0
2005-12-29 01:07:00,85.755,85.768,85.739,85.761,150499999.0
2005-12-29 01:08:00,85.741,85.794,85.741,85.79,199800000.0
2005-12-29 01:09:00,85.789,85.794,85.757,85.757,167800001.0
2005-12-29 01:10:00,85.761,85.78,85.748,85.748,213900002.0
2005-12-29 01:11:00,85.768,85.808,85.761,85.771,178800000.0
2005-12-29 01:12:00,85.769,85.797,85.754,85.763,244300000.0
2005-12-29 01:13:00,85.773,85.809,85.759,85.788,222499998.0
2005-12-29 01:14:00,85.762,85.802,85.762,85.792,221200001.0
2005-12-29 01:15:00,85.775,85.803,85.763,85.774,170399999.0
2005-12-29 01:16:00,85.767,85.812,85.767,85.804,168499999.0
2005-12-29 01:17:00,85.774,85.818,85.768,85.802,173500001.0
2005-12-29 01:18:00,85.796,85.818,85.768,85.771,287999997.0
2005-12-29 01:19:00,85.812,85.819,85.775,85.793,209100001.0
2005-12-29 01:20:00,85.804,85.811,85.781,85.783,160200000.0
2005-12-29 01:21:00,85.797,85.808,85.765,85.783,92600000.0
2005-12-29 01:22:00,85.78,85.813,85.773,85.789,198799996.0
2005-12-29 01:23:00,85.788,85.834,85.773,85.814,183600004.0
2005-12-29 01:24:00,85.798,85.842,85.786,85.827,301200006.0
2005-12-29 01:25:00,85.799,85.845,85.797,85.827,316399998.0
2005-12-29 01:26:00,85.816,85.848,85.802,85.848,222699999.0
2005-12-29 01:27:00,85.825,85.84,85.817,85.817,82799999.0
2005-12-29 01:28:00,85.807,85.846,85.807,85.823,123300000.0
2005-12-29 01:29:00,85.814,85.83,85.795,85.822,193499997.0
2005-12-29 01:30:00,85.783,85.824,85.775,85.781,207800000.0
2005-12-29 01:31:00,85.798,85.831,85.788,85.815,348399998.0
2005-12-29 01:32:00,85.842,85.851,85.804,85.821,108400001.0
2005-12-29 01:33:00,85.823,85.851,85.805,85.851,104800000.0
2005-12-29 01:34:00,85.775,85.84,85.775,85.82,147300001.0
2005-12-29 01:35:00,85.807,85.807,85.781,85.783,230500002.0
2005-12-29 01:36:00,85.791,85.806,85.768,85.783,138900001.0
2005-12-29 01:37:00,85.769,85.793,85.768,85.787,157399999.0
2005-12-29 01:38:00,85.767,85.79,85.761,85.785,167900002.0
2005-12-29 01:39:00,85.782,85.782,85.76,85.761,151800001.0
2005-12-29 01:40:00,85.776,85.794,85.763,85.778,304999995.0
2005-12-29 01:41:00,85.778,85.78,85.749,85.756,170799999.0
2005-12-29 01:42:00,85.783,85.786,85.76,85.76,181800002.0
2005-12-29 01:43:00,85.777,85.787,85.762,85.774,95100000.0
2005-12-29 01:44:00,85.777,85.779,85.748,85.753,100400000.0
2005-12-29 01:45:00,85.777,85.786,85.76,85.76,184300002.0
2005-12-29 01:46:00,85.782,85.783,85.758,85.783,199300002.0
2005-12-29 01:47:00,85.78,85.807,85.777,85.805,215900004.0
2005-12-29 01:48:00,85.8,85.822,85.782,85.804,268599999.0
2005-12-29 01:49:00,85.806,85.834,85.8,85.825,266599997.0
2005-12-29 01:50:00,85.827,85.837,85.815,85.823,98700000.0
2005-12-29 01:51:00,85.832,85.833,85.812,85.812,164200000.0
2005-12-29 01:52:00,85.827,85.835,85.806,85.812,293599995.0
2005-12-29 01:53:00,85.803,85.822,85.791,85.815,186900003.0
2005-12-29 01:54:00,85.795,85.813,85.779,85.799,150400000.0
2005-12-29 01:55:00,85.795,85.826,85.795,85.826,61900000.0
2005-12-29 01:56:00,85.797,85.826,85.797,85.821,98600000.0
2005-12-29 01:57:00,85.825,85.825,85.792,85.804,175400000.0
2005-12-29 01:58:00,85.827,85.829,85.807,85.808,113300002.0
2005-12-29 01:59:00,85.804,85.833,85.804,85.833,316299998.0
2005-12-29 02:00:00,85.836,85.836,85.808,85.822,76200000.0
2005-12-29 02:01:00,85.833,85.842,85.807,85.825,370000000.0
2005-12-29 02:02:00,85.833,85.837,85.804,85.804,212099998.0
2005-12-29 02:03:00,85.825,85.852,85.811,85.832,245900000.0
2005-12-29 02:04:00,85.824,85.834,85.795,85.795,243200005.0
2005-12-29 02:05:00,85.822,85.829,85.805,85.825,118499998.0
2005-12-29 02:06:00,85.83,85.842,85.816,85.825,143299998.0
2005-12-29 02:07:00,85.838,85.838,85.812,85.816,275299996.0
2005-12-29 02:08:00,85.822,85.847,85.822,85.837,139600000.0
2005-12-29 02:09:00,85.838,85.874,85.824,85.857,177399999.0
2005-12-29 02:10:00,85.862,85.868,85.844,85.853,185699998.0
2005-12-29 02:11:00,85.829,85.849,85.816,85.835,254899999.0
2005-12-29 02:12:00,85.833,85.842,85.818,85.821,210100002.0
2005-12-29 02:13:00,85.833,85.843,85.816,85.826,126099999.0
2005-12-29 02:14:00,85.858,85.858,85.829,85.843,262300003.0
2005-12-29 02:15:00,85.847,85.866,85.832,85.863,329099997.0
2005-12-29 02:16:00,85.86,85.882,85.832,85.865,197599996.0
2005-12-29 02:17:00,85.869,85.886,85.849,85.879,90700001.0
2005-12-29 02:18:00,85.88,85.885,85.849,85.85,172500000.0
2005-12-29 02:19:00,85.844,85.864,85.825,85.842,280500000.0
2005-12-29 02:20:00,85.854,85.873,85.844,85.848,212599999.0
2005-12-29 02:21:00,85.868,85.868,85.836,85.846,153300000.0
2005-12-29 02:22:00,85.869,85.877,85.827,85.827,120400000.0
2005-12-29 02:23:00,85.828,85.849,85.822,85.838,186600001.0
2005-12-29 02:24:00,85.837,85.861,85.818,85.845,234400003.0
2005-12-29 02:25:00,85.838,85.846,85.812,85.812,216999997.0
2005-12-29 02:26:00,85.747,85.778,85.698,85.716,174200002.0
2005-12-29 02:27:00,85.755,85.766,85.723,85.731,271399998.0
2005-12-29 02:28:00,85.755,85.763,85.736,85.74,188299997.0
2005-12-29 02:29:00,85.723,85.723,85.679,85.71,206200000.0
2005-12-29 02:30:00,85.729,85.742,85.708,85.725,231199997.0
2005-12-29 02:31:00,85.723,85.747,85.715,85.729,179000002.0
2005-12-29 02:32:00,85.729,85.74,85.712,85.723,197199999.0
2005-12-29 02:33:00,85.742,85.754,85.721,85.738,251000001.0
2005-12-29 02:34:00,85.741,85.756,85.723,85.743,149900002.0
2005-12-29 02:35:00,85.741,85.763,85.73,85.749,143099999.0
2005-12-29 02:36:00,85.755,85.775,85.742,85.752,138299999.0
2005-12-29 02:37:00,85.775,85.792,85.761,85.762,213599999.0
2005-12-29 02:38:00,85.784,85.784,85.749,85.759,236000001.0
2005-12-29 02:39:00,85.785,85.785,85.742,85.742,344600000.0
2005-12-29 02:40:00,85.77,85.785,85.76,85.78,234400002.0
2005-12-29 02:41:00,85.779,85.793,85.748,85.775,211399997.0
2005-12-29 02:42:00,85.798,85.81,85.786,85.786,110400000.0
2005-12-29 02:43:00,85.797,85.834,85.766,85.834,303500000.0
2005-12-29 02:44:00,85.84,85.84,85.801,85.801,164800001.0
2005-12-29 02:45:00,85.793,85.818,85.788,85.808,222399998.0
2005-12-29 02:46:00,85.834,85.864,85.829,85.829,138199997.0
2005-12-29 02:47:00,85.83,85.861,85.83,85.844,215200003.0
2005-12-29 02:48:00,85.852,85.871,85.841,85.857,154900000.0
2005-12-29 02:49:00,85.871,85.904,85.859,85.881,291599996.0
2005-12-29 02:50:00,85.881,85.907,85.872,85.894,200999998.0
2005-12-29 02:51:00,85.888,85.893,85.869,85.873,170199998.0
2005-12-29 02:52:00,85.869,85.906,85.869,85.904,185800003.0
2005-12-29 02:53:00,85.915,85.915,85.885,85.887,146700000.0
2005-12-29 02:54:00,85.904,85.915,85.869,85.869,331299999.0
2005-12-29 02:55:00,85.865,85.865,85.833,85.844,192000002.0
2005-12-29 02:56:00,85.862,85.891,85.848,85.872,270899997.0
2005-12-29 02:57:00,85.9,85.917,85.874,85.917,263599997.0
2005-12-29 02:58:00,85.916,85.966,85.916,85.964,213900001.0
2005-12-29 02:59:00,85.943,85.968,85.937,85.968,199299997.0
2005-12-29 03:00:00,85.941,85.972,85.933,85.935,91600000.0
2005-12-29 03:01:00,85.917,85.936,85.903,85.913,120199998.0
2005-12-29 03:02:00,85.894,85.923,85.894,85.915,223600003.0
2005-12-29 03:03:00,85.916,85.917,85.889,85.903,296400001.0
2005-12-29 03:04:00,85.888,85.904,85.871,85.904,112499998.0
2005-12-29 03:05:00,85.896,85.896,85.863,85.875,74000000.0
2005-12-29 03:06:00,85.858,85.891,85.858,85.867,130100000.0
2005-12-29 03:07:00,85.874,85.894,85.857,85.871,172400000.0
2005-12-29 03:08:00,85.866,85.866,85.835,85.843,247700005.0
2005-12-29 03:09:00,85.827,85.865,85.827,85.865,235299999.0
2005-12-29 03:10:00,85.869,85.872,85.839,85.849,113599999.0
2005-12-29 03:11:00,85.843,85.873,85.843,85.873,241600002.0
2005-12-29 03:12:00,85.863,85.877,85.833,85.851,357400001.0
2005-12-29 03:13:00,85.852,85.858,85.835,85.843,163099997.0
2005-12-29 03:14:00,85.858,85.858,85.828,85.828,198999999.0
2005-12-29 03:15:00,85.837,85.856,85.827,85.852,139100002.0
2005-12-29 03:16:00,85.83,85.864,85.828,85.864,231099999.0
2005-12-29 03:17:00,85.86,85.863,85.772,85.772,223500000.0
2005-12-29 03:18:00,85.786,85.848,85.786,85.83,231000002.0
2005-12-29 03:19:00,85.836,85.836,85.785,85.799,176600002.0
2005-12-29 03:20:00,85.842,85.85,85.815,85.815,228600000.0
2005-12-29 03:21:00,85.833,85.858,85.825,85.848,243300001.0
2005-12-29 03:22:00,85.85,85.859,85.828,85.843,80800001.0
2005-12-29 03:23:00,85.837,85.857,85.83,85.857,240500001.0
2005-12-29 03:24:00,85.842,85.869,85.84,85.86,199799995.0
2005-12-29 03:25:00,85.85,85.868,85.845,85.868,297799998.0
2005-12-29 03:26:00,85.855,85.902,85.855,85.889,214899997.0
2005-12-29 03:27:00,85.892,85.914,85.892,85.908,163900000.0
2005-12-29 03:28:00,85.894,85.91,85.887,85.902,94100002.0
2005-12-29 03:29:00,85.905,85.91,85.878,85.878,191000000.0
2005-12-29 03:30:00,85.897,85.897,85.866,85.868,274899999.0
2005-12-29 03:31:00,85.875,85.907,85.875,85.907,208800000.0
2005-12-29 03:32:00,85.888,85.916,85.879,85.916,187800000.0
2005-12-29 03:33:00,85.884,85.919,85.884,85.916,185599999.0
2005-12-29 03:34:00,85.908,85.909,85.863,85.894,93600000.0
2005-12-29 03:35:00,85.905,85.915,85.884,85.895,130000000.0
2005-12-29 03:36:00,85.884,85.904,85.876,85.903,200599999.0
2005-12-29 03:37:00,85.903,85.912,85.869,85.892,212100000.0
2005-12-29 03:38:00,85.871,85.898,85.87,85.898,112700000.0
2005-12-29 03:39:00,85.891,85.899,85.874,85.88,221999997.0
2005-12-29 03:40:00,85.877,85.895,85.867,85.888,255599999.0
2005-12-29 03:41:00,85.879,85.886,85.844,85.844,201299999.0
2005-12-29 03:42:00,85.831,85.848,85.819,85.835,77800001.0
2005-12-29 03:43:00,85.83,85.834,85.782,85.782,254699994.0
2005-12-29 03:44:00,85.834,85.834,85.796,85.802,343400001.0
2005-12-29 03:45:00,85.818,85.824,85.801,85.807,209400000.0
2005-12-29 03:46:00,85.828,85.844,85.812,85.814,265900000.0
2005-12-29 03:47:00,85.819,85.847,85.818,85.84,262100002.0
2005-12-29 03:48:00,85.829,85.843,85.81,85.81,134400000.0
2005-12-29 03:49:00,85.814,85.835,85.799,85.821,164900001.0
2005-12-29 03:50:00,85.801,85.84,85.801,85.84,168999998.0
2005-12-29 03:51:00,85.817,85.838,85.807,85.833,253299997.0
2005-12-29 03:52:00,85.802,85.83,85.801,85.825,140599999.0
2005-12-29 03:53:00,85.783,85.83,85.783,85.825,109000000.0
2005-12-29 03:54:00,85.807,85.828,85.798,85.814,135799998.0
2005-12-29 03:55:00,85.79,85.816,85.788,85.816,126700001.0
2005-12-29 03:56:00,85.812,85.816,85.789,85.797,252699994.0
2005-12-29 03:57:00,85.81,85.821,85.793,85.821,78700000.0
2005-12-29 03:58:00,85.82,85.83,85.809,85.809,192200000.0
2005-12-29 03:59:00,85.815,85.845,85.813,85.845,147599999.0
2005-12-29 04:00:00,85.839,85.872,85.827,85.872,227100003.0
2005-12-29 04:01:00,85.882,85.888,85.853,85.859,214299997.0
2005-12-29 04:02:00,85.868,85.908,85.868,85.905,159499999.0
2005-12-29 04:03:00,85.909,85.937,85.896,85.935,224500002.0
2005-12-29 04:04:00,85.93,85.943,85.909,85.938,217499999.0
2005-12-29 04:05:00,85.919,85.933,85.908,85.929,181199999.0
2005-12-29 04:06:00,85.909,85.933,85.894,85.914,127800001.0
2005-12-29 04:07:00,85.929,85.94,85.908,85.933,206199998.0
2005-12-29 04:08:00,85.919,85.925,85.894,85.903,150300000.0
2005-12-29 04:09:00,85.934,85.937,85.91,85.91,67300000.0
2005-12-29 04:10:00,85.917,85.942,85.913,85.942,151500003.0
2005-12-29 04:11:00,85.93,85.953,85.925,85.941,250600001.0
2005-12-29 04:12:00,85.95,85.963,85.937,85.944,96600001.0
2005-12-29 04:13:00,85.956,85.966,85.935,85.948,301499995.0
2005-12-29 04:14:00,85.954,85.967,85.941,85.955,139699997.0
2005-12-29 04:15:00,85.952,85.965,85.933,85.945,217000002.0
2005-12-29 04:16:00,85.959,85.972,85.943,85.969,216199999.0
2005-12-29 04:17:00,85.958,86.002,85.958,86.002,240400002.0
2005-12-29 04:18:00,86.013,86.019,85.994,85.998,152999999.0
2005-12-29 04:19:00,86.0,86.022,85.986,85.999,199600000.0
2005-12-29 04:20:00,85.983,85.995,85.976,85.983,181500001.0
2005-12-29 04:21:00,85.978,85.982,85.959,85.963,194000001.0
2005-12-29 04:22:00,85.983,85.996,85.97,85.993,130000002.0
2005-12-29 04:23:00,85.996,86.005,85.972,85.972,110299999.0
2005-12-29 04:24:00,85.944,85.982,85.944,85.982,207100000.0
2005-12-29 04:25:00,85.963,85.974,85.959,85.962,130899999.0
2005-12-29 04:26:00,85.96,85.96,85.937,85.94,149500000.0
2005-12-29 04:27:00,85.948,85.96,85.933,85.955,142099999.0
2005-12-29 04:28:00,85.933,85.952,85.929,85.952,207699998.0
2005-12-29 04:29:00,85.927,85.943,85.91,85.93,237200001.0
2005-12-29 04:30:00,85.934,85.934,85.912,85.916,206999997.0
2005-12-29 04:31:00,85.936,85.936,85.905,85.91,254800003.0
2005-12-29 04:32:00,85.922,85.935,85.909,85.922,245100000.0
2005-12-29 04:33:00,85.914,85.941,85.913,85.932,207300000.0
2005-12-29 04:34:00,85.924,85.954,85.921,85.921,210799999.0
2005-12-29 04:35:00,85.929,85.949,85.924,85.943,127699999.0
2005-12-29 04:36:00,85.945,85.945,85.919,85.935,149300001.0
2005-12-29 04:37:00,85.928,85.942,85.905,85.924,127599999.0
2005-12-29 04:38:00,85.951,85.951,85.917,85.917,198700001.0
2005-12-29 04:39:00,85.919,85.948,85.919,85.946,121800000.0
2005-12-29 04:40:00,85.93,85.95,85.93,85.95,161400000.0
2005-12-29 04:41:00,85.95,85.95,85.924,85.929,321999998.0
2005-12-29 04:42:00,85.932,85.947,85.908,85.941,195800001.0
2005-12-29 04:43:00,85.934,85.953,85.934,85.947,99700001.0
2005-12-29 04:44:00,85.935,85.948,85.916,85.942,237899996.0
2005-12-29 04:45:00,85.937,85.95,85.926,85.931,204800001.0
2005-12-29 04:46:00,85.94,85.945,85.915,85.931,184799999.0
2005-12-29 04:47:00,85.937,85.945,85.922,85.932,220100001.0
2005-12-29 04:48:00,85.935,85.94,85.917,85.923,172100002.0
2005-12-29 04:49:00,85.93,85.946,85.912,85.933,69000000.0
2005-12-29 04:50:00,85.924,85.952,85.924,85.944,178500000.0
2005-12-29 04:51:00,85.938,85.94,85.909,85.93,186799998.0
2005-12-29 04:52:00,85.933,85.946,85.926,85.944,193300000.0
2005-12-29 04:53:00,85.947,85.963,85.928,85.928,230099999.0
2005-12-29 04:54:00,85.937,85.944,85.912,85.927,361599992.0
2005-12-29 04:55:00,85.909,85.934,85.904,85.922,171999997.0
2005-12-29 04:56:00,85.926,85.938,85.913,85.926,139200000.0
2005-12-29 04:57:00,85.93,85.93,85.896,85.911,193200002.0
2005-12-29 04:58:00,85.92,85.936,85.892,85.912,239700002.0
2005-12-29 04:59:00,85.906,85.93,85.906,85.928,133799998.0
2005-12-29 05:00:00,85.915,85.936,85.906,85.936,167500001.0
2005-12-29 05:01:00,85.92,85.938,85.904,85.921,161899999.0
2005-12-29 05:02:00,85.915,85.927,85.895,85.908,193700000.0
2005-12-29 05:03:00,85.886,85.911,85.885,85.904,196999998.0
2005-12-29 05:04:00,85.884,85.908,85.884,85.899,174500001.0
2005-12-29 05:05:00,85.898,85.907,85.859,85.859,178200000.0
2005-12-29 05:06:00,85.853,85.883,85.852,85.872,193500001.0
2005-12-29 05:07:00,85.867,85.88,85.85,85.87,168699998.0
2005-12-29 05:08:00,85.854,85.874,85.854,85.871,139100001.0
2005-12-29 05:09:00,85.885,85.885,85.86,85.872,217299999.0
2005-12-29 05:10:00,85.851,85.875,85.845,85.875,135599999.0
2005-12-29 05:11:00,85.88,85.89,85.838,85.838,219400002.0
2005-12-29 05:12:00,85.884,85.884,85.849,85.852,199999998.0
2005-12-29 05:13:00,85.85,85.87,85.848,85.87,167599998.0
2005-12-29 05:14:00,85.855,85.877,85.852,85.874,317599999.0
2005-12-29 05:15:00,85.868,85.877,85.84,85.84,263499999.0
2005-12-29 05:16:00,85.839,85.855,85.816,85.839,329300004.0
2005-12-29 05:17:00,85.842,85.868,85.822,85.856,195899999.0
2005-12-29 05:18:00,85.842,85.862,85.832,85.857,246599999.0
2005-12-29 05:19:00,85.865,85.866,85.837,85.837,100900000.0
2005-12-29 05:20:00,85.849,85.88,85.848,85.868,172000000.0
2005-12-29 05:21:00,85.872,85.888,85.852,85.866,199400000.0
2005-12-29 05:22:00,85.856,85.87,85.839,85.862,278299999.0
2005-12-29 05:23:00,85.843,85.87,85.841,85.86,105699998.0
2005-12-29 05:24:00,85.859,85.859,85.836,85.836,179800000.0
2005-12-29 05:25:00,85.825,85.85,85.824,85.85,226599999.0
2005-12-29 05:26:00,85.833,85.855,85.833,85.854,187299999.0
2005-12-29 05:27:00,85.846,85.861,85.824,85.838,203300000.0
2005-12-29 05:28:00,85.87,85.87,85.831,85.85,187200000.0
2005-12-29 05:29:00,85.846,85.87,85.835,85.865,234999998.0
2005-12-29 05:30:00,85.867,85.887,85.862,85.863,346200000.0
2005-12-29 05:31:00,85.85,85.888,85.85,85.866,260700002.0
2005-12-29 05:32:00,85.855,85.884,85.855,85.867,186300004.0
2005-12-29 05:33:00,85.862,85.881,85.856,85.878,217000001.0
2005-12-29 05:34:00,85.857,85.873,85.841,85.867,200100005.0
2005-12-29 05:35:00,85.86,85.86,85.828,85.836,155300000.0
2005-12-29 05:36:00,85.856,85.874,85.841,85.841,149199999.0
2005-12-29 05:37:00,85.845,85.879,85.845,85.869,259199999.0
2005-12-29 05:38:00,85.87,85.87,85.846,85.858,297699998.0
2005-12-29 05:39:00,85.848,85.88,85.842,85.88,202600001.0
2005-12-29 05:40:00,85.856,85.881,85.854,85.862,104500001.0
2005-12-29 05:41:00,85.866,85.882,85.85,85.862,240500004.0
2005-12-29 05:42:00,85.884,85.884,85.84,85.84,123000002.0
2005-12-29 05:43:00,85.839,85.874,85.839,85.874,173400001.0
2005-12-29 05:44:00,85.854,85.872,85.836,85.871,223199997.0
2005-12-29 05:45:00,85.872,85.878,85.85,85.865,186099996.0
2005-12-29 05:46:00,85.848,85.884,85.848,85.884,204999997.0
2005-12-29 05:47:00,85.859,85.88,85.853,85.877,241199999.0
2005-12-29 05:48:00,85.875,85.875,85.851,85.86,127699998.0
2005-12-29 05:49:00,85.878,85.891,85.86,85.86,238200001.0
2005-12-29 05:50:00,85.89,85.895,85.869,85.869,136200000.0
2005-12-29 05:51:00,85.87,85.888,85.864,85.873,195500000.0
2005-12-29 05:52:00,85.875,85.877,85.853,85.861,141900001.0
2005-12-29 05:53:00,85.861,85.884,85.849,85.87,218600000.0
2005-12-29 05:54:00,85.85,85.88,85.85,85.873,157899998.0
2005-12-29 05:55:00,85.878,85.888,85.86,85.86,162900000.0
2005-12-29 05:56:00,85.876,85.888,85.866,85.883,226800001.0
2005-12-29 05:57:00,85.882,85.892,85.854,85.875,234899994.0
2005-12-29 05:58:00,85.865,85.886,85.865,85.878,159600000.0
2005-12-29 05:59:00,85.861,85.891,85.856,85.882,108900003.0
2005-12-29 06:00:00,85.867,85.91,85.867,85.907,228200000.0
2005-12-29 06:01:00,85.908,85.92,85.898,85.915,150699999.0
2005-12-29 06:02:00,85.914,85.917,85.894,85.895,94200001.0
2005-12-29 06:03:00,85.901,85.917,85.883,85.904,201899999.0
2005-12-29 06:04:00,85.915,85.927,85.896,85.913,218699998.0
2005-12-29 06:05:00,85.927,85.927,85.899,85.91,151300001.0
2005-12-29 06:06:00,85.897,85.926,85.888,85.915,175000003.0
2005-12-29 06:07:00,85.904,85.925,85.898,85.914,72500000.0
2005-12-29 06:08:00,85.92,85.92,85.889,85.908,207100000.0
2005-12-29 06:09:00,85.897,85.915,85.892,85.915,215700002.0
2005-12-29 06:10:00,85.912,85.912,85.881,85.905,197699998.0
2005-12-29 06:11:00,85.904,85.91,85.883,85.892,102500002.0
2005-12-29 06:12:00,85.916,85.928,85.902,85.915,125600001.0
2005-12-29 06:13:00,85.912,85.943,85.906,85.943,202400001.0
2005-12-29 06:14:00,85.931,85.958,85.93,85.95,232100003.0
2005-12-29 06:15:00,85.957,85.963,85.935,85.945,120299998.0
2005-12-29 06:16:00,85.963,85.983,85.942,85.947,196500001.0
2005-12-29 06:17:00,85.944,85.971,85.944,85.971,90600001.0
2005-12-29 06:18:00,85.973,85.977,85.95,85.95,194600000.0
2005-12-29 06:19:00,85.95,85.977,85.94,85.959,115000000.0
2005-12-29 06:20:00,85.962,85.968,85.945,85.945,283300003.0
2005-12-29 06:21:00,85.953,85.955,85.927,85.927,120900000.0
2005-12-29 06:22:00,85.921,85.95,85.907,85.95,218600000.0
2005-12-29 06:23:00,85.937,85.954,85.935,85.954,109999999.0
2005-12-29 06:24:00,85.933,85.952,85.918,85.935,224600002.0
2005-12-29 06:25:00,85.943,85.954,85.931,85.94,285899995.0
2005-12-29 06:26:00,85.93,85.954,85.93,85.953,88699999.0
2005-12-29 06:27:00,85.946,85.969,85.946,85.959,146000000.0
2005-12-29 06:28:00,85.96,85.96,85.938,85.938,56900002.0
2005-12-29 06:29:00,85.957,85.957,85.917,85.937,102800000.0
2005-12-29 06:30:00,85.934,85.955,85.929,85.955,106499999.0
2005-12-29 06:31:00,85.957,85.969,85.941,85.948,175600003.0
2005-12-29 06:32:00,85.964,85.972,85.943,85.955,216000000.0
2005-12-29 06:33:00,85.955,85.968,85.941,85.962,172700001.0
2005-12-29 06:34:00,85.958,85.973,85.94,85.947,141400001.0
2005-12-29 06:35:00,85.955,85.96,85.935,85.947,137000000.0
2005-12-29 06:36:00,85.953,85.953,85.933,85.933,145799999.0
2005-12-29 06:37:00,85.932,85.953,85.932,85.953,115100000.0
2005-12-29 06:38:00,85.953,85.96,85.936,85.953,279200000.0
2005-12-29 06:39:00,85.944,85.946,85.922,85.924,216599999.0
2005-12-29 06:40:00,85.943,85.956,85.927,85.927,225800000.0
2005-12-29 06:41:00,85.93,85.955,85.926,85.955,198200001.0
2005-12-29 06:42:00,85.93,85.96,85.924,85.958,274300000.0
2005-12-29 06:43:00,85.963,85.967,85.944,85.944,213400003.0
2005-12-29 06:44:00,85.934,85.96,85.932,85.955,268000001.0
2005-12-29 06:45:00,85.946,85.96,85.939,85.944,97100000.0
2005-12-29 06:46:00,85.958,85.958,85.936,85.938,216799998.0
2005-12-29 06:47:00,85.952,85.96,85.937,85.94,118400001.0
2005-12-29 06:48:00,85.952,85.965,85.934,85.936,276999998.0
2005-12-29 06:49:00,85.951,85.951,85.927,85.931,132600001.0
2005-12-29 06:50:00,85.924,85.954,85.915,85.924,131299997.0
2005-12-29 06:51:00,85.917,85.917,85.89,85.891,222700001.0
2005-12-29 06:52:00,85.902,85.919,85.885,85.898,194600004.0
2005-12-29 06:53:00,85.882,85.905,85.881,85.903,185099999.0
2005-12-29 06:54:00,85.91,85.91,85.889,85.899,261100000.0
2005-12-29 06:55:00,85.905,85.907,85.888,85.888,181899999.0
2005-12-29 06:56:00,85.889,85.908,85.883,85.908,285600000.0
2005-12-29 06:57:00,85.906,85.907,85.882,85.886,194699996.0
2005-12-29 06:58:00,85.897,85.901,85.867,85.9,261299999.0
2005-12-29 06:59:00,85.904,85.907,85.885,85.888,207699998.0
2005-12-29 07:00:00,85.893,85.897,85.878,85.88,228799999.0
2005-12-29 07:01:00,85.885,85.892,85.869,85.869,181900002.0
2005-12-29 07:02:00,85.874,85.917,85.873,85.917,202600001.0
2005-12-29 07:03:00,85.896,85.914,85.883,85.904,102000001.0
2005-12-29 07:04:00,85.892,85.905,85.875,85.892,189900001.0
2005-12-29 07:05:00,85.891,85.897,85.869,85.873,255400000.0
2005-12-29 07:06:00,85.887,85.894,85.872,85.88,124800000.0
2005-12-29 07:07:00,85.895,85.895,85.85,85.871,154900000.0
2005-12-29 07:08:00,85.892,85.898,85.873,85.885,134600001.0
2005-12-29 07:09:00,85.89,85.905,85.871,85.884,219200001.0
2005-12-29 07:10:00,85.897,85.897,85.862,85.862,110500000.0
2005-12-29 07:11:00,85.874,85.896,85.874,85.894,152700000.0
2005-12-29 07:12:00,85.895,85.908,85.881,85.895,223200000.0
2005-12-29 07:13:00,85.904,85.909,85.884,85.89,282800002.0
2005-12-29 07:14:00,85.889,85.91,85.888,85.902,210800001.0
2005-12-29 07:15:00,85.872,85.905,85.872,85.894,217900001.0
2005-12-29 07:16:00,85.851,85.9,85.851,85.895,251500002.0
2005-12-29 07:17:00,85.882,85.904,85.881,85.897,126599999.0
2005-12-29 07:18:00,85.889,85.902,85.867,85.884,119700000.0
2005-12-29 07:19:00,85.892,85.897,85.868,85.884,209900002.0
2005-12-29 07:20:00,85.89,85.89,85.863,85.868,213900000.0
2005-12-29 07:21:00,85.873,85.898,85.871,85.883,184499998.0
2005-12-29 07:22:00,85.862,85.88,85.854,85.878,115200002.0
2005-12-29 07:23:00,85.851,85.879,85.851,85.87,145000000.0
2005-12-29 07:24:00,85.875,85.875,85.836,85.859,148500000.0
2005-12-29 07:25:00,85.852,85.881,85.852,85.871,305000000.0
2005-12-29 07:26:00,85.861,85.884,85.853,85.875,231899999.0
2005-12-29 07:27:00,85.852,85.869,85.841,85.852,154099998.0
2005-12-29 07:28:00,85.845,85.853,85.824,85.824,120300000.0
2005-12-29 07:29:00,85.839,85.854,85.834,85.854,214000001.0
2005-12-29 07:30:00,85.838,85.858,85.833,85.833,104400000.0
2005-12-29 07:31:00,85.82,85.845,85.819,85.845,186399999.0
2005-12-29 07:32:00,85.825,85.85,85.825,85.85,185500000.0
2005-12-29 07:33:00,85.844,85.844,85.809,85.809,265599999.0
2005-12-29 07:34:00,85.825,85.825,85.799,85.806,205700000.0
2005-12-29 07:35:00,85.808,85.836,85.805,85.834,277299999.0
2005-12-29 07:36:00,85.845,85.847,85.822,85.829,253700004.0
2005-12-29 07:37:00,85.833,85.853,85.829,85.844,128999997.0
2005-12-29 07:38:00,85.812,85.841,85.812,85.84,202400002.0
2005-12-29 07:39:00,85.844,85.855,85.826,85.855,150499999.0
2005-12-29 07:40:00,85.848,85.903,85.848,85.903,290399994.0
2005-12-29 07:41:00,85.898,85.9,85.88,85.883,78300000.0
2005-12-29 07:42:00,85.902,85.917,85.879,85.879,156999998.0
2005-12-29 07:43:00,85.892,85.892,85.858,85.863,127400001.0
2005-12-29 07:44:00,85.87,85.888,85.864,85.888,91100000.0
2005-12-29 07:45:00,85.874,85.902,85.874,85.892,176999997.0
2005-12-29 07:46:00,85.88,85.9,85.85,85.883,191999998.0
2005-12-29 07:47:00,85.896,85.905,85.872,85.89,197499999.0
2005-12-29 07:48:00,85.902,85.908,85.878,85.895,271799999.0
2005-12-29 07:49:00,85.913,85.919,85.891,85.891,289500000.0
2005-12-29 07:50:00,85.889,85.915,85.854,85.886,217200001.0
2005-12-29 07:51:00,85.898,85.911,85.882,85.895,155400002.0
2005-12-29 07:52:00,85.897,85.899,85.86,85.86,129500001.0
2005-12-29 07:53:00,85.888,85.915,85.872,85.915,170999999.0
2005-12-29 07:54:00,85.9,85.9,85.878,85.878,75500001.0
2005-12-29 07:55:00,85.878,85.935,85.878,85.935,203499998.0
2005-12-29 07:56:00,85.922,85.941,85.905,85.924,193900001.0
2005-12-29 07:57:00,85.922,85.932,85.906,85.92,169399999.0
2005-12-29 07:58:00,85.918,85.943,85.916,85.936,140200001.0
2005-12-29 07:59:00,85.929,85.934,85.908,85.912,83700001.0
2005-12-29 08:00:00,85.92,85.92,85.884,85.888,146500002.0
2005-12-29 08:01:00,85.908,85.908,85.879,85.887,140399998.0
2005-12-29 08:02:00,85.903,85.91,85.886,85.894,155200001.0
2005-12-29 08:03:00,85.902,85.903,85.869,85.869,181699999.0
2005-12-29 08:04:00,85.875,85.885,85.86,85.863,155199999.0
2005-12-29 08:05:00,85.873,85.877,85.85,85.851,214500001.0
2005-12-29 08:06:00,85.878,85.885,85.86,85.86,133800000.0
2005-12-29 08:07:00,85.868,85.893,85.866,85.887,260200001.0
2005-12-29 08:08:00,85.887,85.887,85.861,85.861,92600002.0
2005-12-29 08:09:00,85.87,85.895,85.851,85.895,161100001.0
2005-12-29 08:10:00,85.892,85.905,85.863,85.882,212200003.0
2005-12-29 08:11:00,85.853,85.881,85.851,85.878,169500002.0
2005-12-29 08:12:00,85.874,85.886,85.853,85.873,171700000.0
2005-12-29 08:13:00,85.879,85.895,85.868,85.88,237300000.0
2005-12-29 08:14:00,85.875,85.88,85.859,85.875,183300000.0
2005-12-29 08:15:00,85.875,85.897,85.857,85.882,158200001.0
2005-12-29 08:16:00,85.888,85.891,85.868,85.872,217800001.0
2005-12-29 08:17:00,85.88,85.884,85.861,85.869,188499998.0
2005-12-29 08:18:00,85.887,85.89,85.87,85.87,177299998.0
2005-12-29 08:19:00,85.888,85.907,85.881,85.904,98000000.0
2005-12-29 08:20:00,85.888,85.905,85.874,85.9,174400000.0
2005-12-29 08:21:00,85.9,85.901,85.87,85.877,198700001.0
2005-12-29 08:22:00,85.905,85.909,85.887,85.891,133799999.0
2005-12-29 08:23:00,85.889,85.905,85.869,85.891,154199998.0
2005-12-29 08:24:00,85.89,85.917,85.888,85.917,210800002.0
2005-12-29 08:25:00,85.882,85.922,85.882,85.915,128200000.0
2005-12-29 08:26:00,85.905,85.905,85.886,85.89,44400000.0
2005-12-29 08:27:00,85.889,85.91,85.877,85.898,227500005.0
2005-12-29 08:28:00,85.9,85.904,85.874,85.884,239899999.0
2005-12-29 08:29:00,85.885,85.899,85.878,85.894,175499998.0
2005-12-29 08:30:00,85.884,85.895,85.869,85.876,160499999.0
2005-12-29 08:31:00,85.882,85.882,85.843,85.843,151400000.0
2005-12-29 08:32:00,85.85,85.872,85.828,85.846,125099999.0
2005-12-29 08:33:00,85.833,85.866,85.833,85.866,204399997.0
2005-12-29 08:34:00,85.851,85.866,85.832,85.836,176600001.0
2005-12-29 08:35:00,85.842,85.88,85.842,85.865,227299998.0
2005-12-29 08:36:00,85.864,85.879,85.85,85.878,220200001.0
2005-12-29 08:37:00,85.899,85.899,85.871,85.874,81600000.0
2005-12-29 08:38:00,85.893,85.896,85.868,85.88,224299996.0
2005-12-29 08:39:00,85.875,85.893,85.86,85.866,164100003.0
2005-12-29 08:40:00,85.874,85.919,85.874,85.912,185899996.0
2005-12-29 08:41:00,85.896,85.958,85.896,85.958,191499999.0
2005-12-29 08:42:00,85.92,85.95,85.878,85.893,66899999.0
2005-12-29 08:43:00,85.891,85.925,85.876,85.903,196100000.0
2005-12-29 08:44:00,85.926,85.935,85.907,85.907,284599999.0
2005-12-29 08:45:00,85.898,85.913,85.893,85.905,111500000.0
2005-12-29 08:46:00,85.86,85.883,85.842,85.861,233200000.0
2005-12-29 08:47:00,85.852,85.899,85.852,85.891,282300000.0
2005-12-29 08:48:00,85.902,85.92,85.894,85.903,137300000.0
2005-12-29 08:49:00,85.914,85.946,85.913,85.946,212999997.0
2005-12-29 08:50:00,85.95,85.95,85.917,85.921,163699998.0
2005-12-29 08:51:00,85.927,85.945,85.908,85.93,306399999.0
2005-12-29 08:52:00,85.936,85.952,85.922,85.935,90800000.0
2005-12-29 08:53:00,85.94,85.968,85.933,85.968,178600000.0
2005-12-29 08:54:00,85.954,85.968,85.936,85.968,152400000.0
2005-12-29 08:55:00,85.961,85.961,85.936,85.936,101900000.0
2005-12-29 08:56:00,85.953,85.959,85.935,85.94,139300000.0
2005-12-29 08:57:00,85.946,85.966,85.943,85.962,153400002.0
2005-12-29 08:58:00,85.956,85.965,85.938,85.943,185299999.0
2005-12-29 08:59:00,85.961,85.975,85.95,85.966,272600003.0
2005-12-29 09:00:00,85.958,85.961,85.93,85.93,260599996.0
2005-12-29 09:01:00,85.936,85.942,85.912,85.912,196899999.0
2005-12-29 09:02:00,85.94,85.95,85.922,85.934,183300002.0
2005-12-29 09:03:00,85.958,85.965,85.941,85.95,346099996.0
2005-12-29 09:04:00,85.966,85.986,85.949,85.952,273699996.0
2005-12-29 09:05:00,85.983,86.007,85.974,85.989,212300000.0
2005-12-29 09:06:00,85.988,85.997,85.969,85.984,142400000.0
2005-12-29 09:07:00,85.98,86.002,85.96,85.994,210299998.0
2005-12-29 09:08:00,85.998,86.006,85.975,85.988,125000000.0
2005-12-29 09:09:00,85.967,85.992,85.967,85.99,262000000.0
2005-12-29 09:10:00,85.963,85.98,85.95,85.98,98100000.0
2005-12-29 09:11:00,85.988,86.006,85.98,86.002,158100000.0
2005-12-29 09:12:00,86.0,86.026,85.999,86.022,272100004.0
2005-12-29 09:13:00,86.021,86.038,85.988,85.996,115299999.0
2005-12-29 09:14:00,85.969,85.999,85.969,85.97,194399997.0
2005-12-29 09:15:00,85.966,85.99,85.964,85.979,209700004.0
2005-12-29 09:16:00,85.977,85.981,85.935,85.935,155700001.0
2005-12-29 09:17:00,85.935,85.961,85.935,85.952,230099997.0
2005-12-29 09:18:00,85.944,85.948,85.92,85.927,135100001.0
2005-12-29 09:19:00,85.95,85.951,85.922,85.922,110200001.0
2005-12-29 09:20:00,85.948,85.95,85.918,85.933,115699999.0
2005-12-29 09:21:00,85.96,85.97,85.937,85.959,90299999.0
2005-12-29 09:22:00,85.966,85.979,85.937,85.969,179599999.0
2005-12-29 09:23:00,85.968,85.976,85.949,85.95,242199997.0
2005-12-29 09:24:00,85.957,85.992,85.946,85.962,151700000.0
2005-12-29 09:25:00,85.984,85.984,85.954,85.959,139000000.0
2005-12-29 09:26:00,85.974,85.988,85.958,85.968,180299999.0
2005-12-29 09:27:00,85.965,85.983,85.948,85.981,210299999.0
2005-12-29 09:28:00,85.98,85.988,85.956,85.975,198700001.0
2005-12-29 09:29:00,85.988,86.007,85.974,85.985,227099998.0
2005-12-29 09:30:00,86.007,86.028,85.997,86.003,200599998.0
2005-12-29 09:31:00,86.04,86.064,86.027,86.05,172600001.0
2005-12-29 09:32:00,86.069,86.083,86.056,86.07,183700000.0
2005-12-29 09:33:00,86.057,86.105,86.057,86.08,232100000.0
2005-12-29 09:34:00,86.062,86.089,86.055,86.064,78199999.0
2005-12-29 09:35:00,86.063,86.08,86.059,86.077,95300001.0
2005-12-29 09:36:00,86.076,86.078,86.048,86.048,249800000.0
2005-12-29 09:37:00,86.061,86.078,86.05,86.063,195700001.0
2005-12-29 09:38:00,86.06,86.073,86.041,86.05,212799995.0
2005-12-29 09:39:00,86.067,86.083,86.055,86.068,178100001.0
2005-12-29 09:40:00,86.071,86.079,86.045,86.046,136100000.0
2005-12-29 09:41:00,86.068,86.07,86.037,86.043,209100003.0
2005-12-29 09:42:00,86.033,86.063,86.033,86.056,239199996.0
2005-12-29 09:43:00,86.055,86.075,86.046,86.065,166200001.0
2005-12-29 09:44:00,86.072,86.083,86.042,86.083,242800004.0
2005-12-29 09:45:00,86.047,86.07,86.039,86.06,153899998.0
2005-12-29 09:46:00,86.06,86.073,86.043,86.044,179399999.0
2005-12-29 09:47:00,86.055,86.06,86.024,86.024,148499999.0
2005-12-29 09:48:00,86.044,86.06,86.037,86.055,143899999.0
2005-12-29 09:49:00,86.06,86.068,86.041,86.059,257499998.0
2005-12-29 09:50:00,86.057,86.07,86.043,86.052,161300001.0
2005-12-29 09:51:00,86.053,86.077,86.033,86.055,71500000.0
2005-12-29 09:52:00,86.059,86.077,86.049,86.059,62000000.0
2005-12-29 09:53:00,86.057,86.06,86.034,86.047,164200001.0
2005-12-29 09:54:00,86.059,86.079,86.049,86.063,147300000.0
2005-12-29 09:55:00,86.05,86.075,86.044,86.066,163800002.0
2005-12-29 09:56:00,86.075,86.075,86.052,86.059,219100002.0
2005-12-29 09:57:00,86.052,86.071,86.043,86.07,192300002.0
2005-12-29 09:58:00,86.074,86.077,86.052,86.055,225300000.0
2005-12-29 09:59:00,86.053,86.065,86.035,86.049,270500001.0
2005-12-29 10:00:00,86.058,86.067,86.027,86.027,96300000.0
2005-12-29 10:01:00,86.044,86.056,86.027,86.04,210299999.0
2005-12-29 10:02:00,86.053,86.053,86.03,86.03,164199999.0
2005-12-29 10:03:00,86.047,86.073,86.047,86.064,180399999.0
2005-12-29 10:04:00,86.051,86.069,86.022,86.039,126699999.0
2005-12-29 10:05:00,86.035,86.047,86.015,86.034,193900002.0
2005-12-29 10:06:00,86.045,86.061,86.028,86.044,185799999.0
2005-12-29 10:07:00,86.063,86.068,86.032,86.032,276199999.0
2005-12-29 10:08:00,86.029,86.046,86.011,86.031,112599999.0
2005-12-29 10:09:00,86.028,86.058,86.028,86.047,208400002.0
2005-12-29 10:10:00,86.052,86.054,86.027,86.027,193300002.0
2005-12-29 10:11:00,86.051,86.073,86.051,86.064,171700000.0
2005-12-29 10:12:00,86.055,86.06,86.04,86.042,146099998.0
2005-12-29 10:13:00,86.03,86.058,86.03,86.05,85400001.0
2005-12-29 10:14:00,86.051,86.051,86.009,86.009,249499991.0
2005-12-29 10:15:00,85.992,86.011,85.976,85.984,170500003.0
2005-12-29 10:16:00,85.978,85.982,85.951,85.951,229000004.0
2005-12-29 10:17:00,85.945,85.949,85.916,85.921,153699997.0
2005-12-29 10:18:00,85.93,85.93,85.905,85.91,138899999.0
2005-12-29 10:19:00,85.882,85.907,85.871,85.886,196000000.0
2005-12-29 10:20:00,85.895,85.905,85.878,85.889,163799998.0
2005-12-29 10:21:00,85.889,85.914,85.88,85.886,201400000.0
2005-12-29 10:22:00,85.87,85.885,85.851,85.864,210300001.0
2005-12-29 10:23:00,85.871,85.885,85.851,85.871,140200001.0
2005-12-29 10:24:00,85.857,85.895,85.852,85.886,154500000.0
2005-12-29 10:25:00,85.887,85.941,85.887,85.926,64200000.0
2005-12-29 10:26:00,85.923,85.954,85.912,85.929,138299999.0
2005-12-29 10:27:00,85.941,85.945,85.924,85.928,209500000.0
2005-12-29 10:28:00,85.926,85.943,85.918,85.943,156399999.0
2005-12-29 10:29:00,85.933,85.938,85.899,85.903,334800001.0
2005-12-29 10:30:00,85.892,85.914,85.889,85.904,201200000.0
2005-12-29 10:31:00,85.901,85.92,85.884,85.9,208899998.0
2005-12-29 10:32:00,85.901,85.928,85.899,85.925,144700002.0
2005-12-29 10:33:00,85.917,85.941,85.91,85.932,130199999.0
2005-12-29 10:34:00,85.955,85.98,85.951,85.97,125700000.0
2005-12-29 10:35:00,85.968,86.005,85.954,86.005,252800000.0
2005-12-29 10:36:00,86.01,86.01,85.975,85.975,168199996.0
2005-12-29 10:37:00,85.97,85.995,85.961,85.984,180299999.0
2005-12-29 10:38:00,85.984,85.984,85.963,85.967,208699999.0
2005-12-29 10:39:00,85.987,85.998,85.972,85.976,217600001.0
2005-12-29 10:40:00,85.999,86.013,85.986,85.998,174500000.0
2005-12-29 10:41:00,86.02,86.038,86.012,86.03,260299996.0
2005-12-29 10:42:00,86.035,86.04,86.02,86.02,172399998.0
2005-12-29 10:43:00,86.014,86.039,86.014,86.032,183600001.0
2005-12-29 10:44:00,86.016,86.047,86.016,86.026,341400000.0
2005-12-29 10:45:00,86.035,86.047,86.022,86.022,208600001.0
2005-12-29 10:46:00,86.033,86.033,86.012,86.016,175500000.0
2005-12-29 10:47:00,86.01,86.01,85.982,85.982,132000001.0
2005-12-29 10:48:00,86.007,86.012,85.983,85.994,153900001.0
2005-12-29 10:49:00,86.018,86.018,85.995,86.005,199899999.0
2005-12-29 10:50:00,86.021,86.021,85.975,85.977,126200000.0
2005-12-29 10:51:00,85.996,86.014,85.986,86.004,223700003.0
2005-12-29 10:52:00,86.007,86.021,85.993,85.999,218499999.0
2005-12-29 10:53:00,86.018,86.018,85.98,85.98,200999999.0
2005-12-29 10:54:00,85.996,86.022,85.996,86.017,147100002.0
2005-12-29 10:55:00,86.008,86.021,85.989,86.007,267399998.0
2005-12-29 10:56:00,86.007,86.008,85.979,85.996,281799996.0
2005-12-29 10:57:00,86.009,86.028,86.002,86.002,192899999.0
2005-12-29 10:58:00,86.016,86.031,86.004,86.01,145099999.0
2005-12-29 10:59:00,86.007,86.035,86.006,86.017,264800000.0
2005-12-29 11:00:00,85.998,86.015,85.952,86.001,265599999.0
2005-12-29 11:01:00,86.007,86.007,85.973,85.973,236800001.0
2005-12-29 11:02:00,85.963,86.006,85.963,86.006,180699998.0
2005-12-29 11:03:00,85.978,86.003,85.977,85.987,281299999.0
2005-12-29 11:04:00,85.975,85.98,85.96,85.969,202500000.0
2005-12-29 11:05:00,85.975,85.985,85.962,85.968,154099999.0
2005-12-29 11:06:00,85.984,85.999,85.966,85.983,126000000.0
2005-12-29 11:07:00,85.97,86.0,85.95,86.0,323399997.0
2005-12-29 11:08:00,85.991,86.015,85.985,86.006,264800001.0
2005-12-29 11:09:00,86.002,86.019,85.989,86.008,129800000.0
2005-12-29 11:10:00,85.984,86.0,85.973,85.986,189199997.0
2005-12-29 11:11:00,85.988,86.008,85.968,85.988,141100001.0
2005-12-29 11:12:00,86.013,86.015,85.991,85.999,151699998.0
2005-12-29 11:13:00,86.0,86.022,85.988,86.022,223500002.0
2005-12-29 11:14:00,86.022,86.03,86.01,86.012,174599997.0
2005-12-29 11:15:00,86.019,86.049,86.012,86.019,172500002.0
2005-12-29 11:16:00,86.028,86.061,86.028,86.061,169899997.0
2005-12-29 11:17:00,86.048,86.062,86.035,86.057,96900000.0
2005-12-29 11:18:00,86.04,86.05,86.006,86.011,310800003.0
2005-12-29 11:19:00,86.039,86.047,86.015,86.017,200500000.0
2005-12-29 11:20:00,86.05,86.067,86.021,86.031,168600001.0
2005-12-29 11:21:00,86.023,86.023,85.994,86.001,198599997.0
2005-12-29 11:22:00,86.005,86.011,85.981,85.989,246700002.0
2005-12-29 11:23:00,85.997,86.024,85.992,86.011,103500001.0
2005-12-29 11:24:00,86.023,86.023,85.998,86.003,201799998.0
2005-12-29 11:25:00,86.021,86.021,85.995,86.003,252600000.0
2005-12-29 11:26:00,86.008,86.043,86.004,86.043,106300001.0
2005-12-29 11:27:00,86.05,86.059,86.019,86.053,196800002.0
2005-12-29 11:28:00,86.065,86.074,86.046,86.048,158600000.0
2005-12-29 11:29:00,86.077,86.079,86.058,86.073,145800001.0
2005-12-29 11:30:00,86.054,86.068,86.027,86.056,267599997.0
2005-12-29 11:31:00,86.057,86.058,86.031,86.045,146699998.0
2005-12-29 11:32:00,86.05,86.061,86.029,86.035,212000000.0
2005-12-29 11:33:00,86.047,86.054,86.016,86.028,198300000.0
2005-12-29 11:34:00,86.041,86.055,86.03,86.047,129600000.0
2005-12-29 11:35:00,86.04,86.058,86.024,86.043,118200000.0
2005-12-29 11:36:00,86.051,86.061,86.034,86.044,190900002.0
2005-12-29 11:37:00,86.048,86.055,86.023,86.026,293399995.0
2005-12-29 11:38:00,86.008,86.035,86.004,86.032,264700003.0
2005-12-29 11:39:00,86.015,86.04,86.014,86.04,110500000.0
2005-12-29 11:40:00,86.022,86.045,85.998,86.011,174300001.0
2005-12-29 11:41:00,86.027,86.035,86.01,86.01,164600000.0
2005-12-29 11:42:00,86.022,86.032,86.006,86.006,148600001.0
2005-12-29 11:43:00,86.026,86.04,86.012,86.022,130800001.0
2005-12-29 11:44:00,86.036,86.053,86.026,86.044,160600001.0
2005-12-29 11:45:00,86.033,86.053,86.028,86.05,247500004.0
2005-12-29 11:46:00,86.047,86.061,86.034,86.04,269800000.0
2005-12-29 11:47:00,86.052,86.086,86.051,86.086,259100004.0
2005-12-29 11:48:00,86.09,86.09,86.048,86.056,161800001.0
2005-12-29 11:49:00,86.063,86.074,86.04,86.053,268200000.0
2005-12-29 11:50:00,86.053,86.054,86.034,86.053,162399998.0
2005-12-29 11:51:00,86.048,86.059,86.032,86.057,404400000.0
2005-12-29 11:52:00,86.052,86.052,86.019,86.019,215300000.0
2005-12-29 11:53:00,86.039,86.039,86.003,86.013,144300001.0
2005-12-29 11:54:00,86.02,86.037,85.995,86.033,105100000.0
2005-12-29 11:55:00,86.036,86.044,86.011,86.012,190899996.0
2005-12-29 11:56:00,86.015,86.028,85.997,86.009,177500003.0
2005-12-29 11:57:00,85.996,86.015,85.989,86.012,213900001.0
2005-12-29 11:58:00,86.005,86.035,86.005,86.035,69100000.0
2005-12-29 11:59:00,86.02,86.042,86.019,86.035,175100001.0
2005-12-29 12:00:00,86.029,86.04,86.01,86.015,202000002.0
2005-12-29 12:01:00,86.013,86.036,86.013,86.027,158799999.0
2005-12-29 12:02:00,86.029,86.038,86.01,86.025,204099998.0
2005-12-29 12:03:00,86.04,86.04,86.0,86.009,107800001.0
2005-12-29 12:04:00,86.032,86.035,86.012,86.019,196999996.0
2005-12-29 12:05:00,86.033,86.036,86.013,86.013,247099996.0
2005-12-29 12:06:00,86.005,86.027,85.997,86.027,115400000.0
2005-12-29 12:07:00,86.004,86.027,85.968,86.027,153000001.0
2005-12-29 12:08:00,86.027,86.039,86.01,86.022,168499999.0
2005-12-29 12:09:00,86.028,86.056,86.028,86.055,84900000.0
2005-12-29 12:10:00,86.049,86.049,86.024,86.026,171499999.0
2005-12-29 12:11:00,86.04,86.04,86.013,86.02,173000000.0
2005-12-29 12:12:00,86.037,86.045,86.026,86.033,182199999.0
2005-12-29 12:13:00,86.033,86.054,86.021,86.04,177199996.0
2005-12-29 12:14:00,86.054,86.087,86.041,86.052,290199996.0
2005-12-29 12:15:00,86.075,86.106,86.069,86.082,123699998.0
2005-12-29 12:16:00,86.089,86.097,86.07,86.08,156399997.0
2005-12-29 12:17:00,86.088,86.1,86.075,86.095,154100002.0
2005-12-29 12:18:00,86.093,86.1,86.072,86.078,230099999.0
2005-12-29 12:19:00,86.057,86.091,86.056,86.067,153599999.0
2005-12-29 12:20:00,86.065,86.078,86.039,86.063,304600003.0
2005-12-29 12:21:00,86.072,86.083,86.053,86.053,223699996.0
2005-12-29 12:22:00,86.062,86.077,86.039,86.039,69800001.0
2005-12-29 12:23:00,86.037,86.052,86.013,86.023,181000000.0
2005-12-29 12:24:00,86.023,86.026,85.993,85.993,227200001.0
2005-12-29 12:25:00,85.992,86.012,85.984,86.006,250800000.0
2005-12-29 12:26:00,85.994,86.016,85.99,86.009,181599998.0
2005-12-29 12:27:00,86.013,86.023,85.988,86.006,232100001.0
2005-12-29 12:28:00,86.014,86.027,85.971,85.971,211799999.0
2005-12-29 12:29:00,85.989,86.014,85.97,85.999,146600000.0
2005-12-29 12:30:00,86.013,86.022,85.992,85.992,221800001.0
2005-12-29 12:31:00,86.006,86.026,85.992,86.015,163600002.0
2005-12-29 12:32:00,86.021,86.066,86.01,86.033,228099996.0
2005-12-29 12:33:00,86.036,86.065,86.035,86.053,253500001.0
2005-12-29 12:34:00,86.063,86.063,86.044,86.046,119500000.0
2005-12-29 12:35:00,86.056,86.076,86.05,86.073,244400000.0
2005-12-29 12:36:00,86.054,86.073,86.037,86.061,221999999.0
2005-12-29 12:37:00,86.06,86.083,86.047,86.063,214700004.0
2005-12-29 12:38:00,86.081,86.095,86.075,86.078,118400001.0
2005-12-29 12:39:00,86.098,86.114,86.077,86.099,162599999.0
2005-12-29 12:40:00,86.113,86.114,86.088,86.105,78800000.0
2005-12-29 12:41:00,86.108,86.108,86.087,86.088,103700000.0
2005-12-29 12:42:00,86.103,86.116,86.088,86.093,100200000.0
2005-12-29 12:43:00,86.112,86.115,86.089,86.089,284999997.0
2005-12-29 12:44:00,86.11,86.117,86.091,86.094,161500000.0
2005-12-29 12:45:00,86.11,86.128,86.104,86.123,194400001.0
2005-12-29 12:46:00,86.107,86.117,86.086,86.097,198399999.0
2005-12-29 12:47:00,86.086,86.11,86.04,86.1,113800000.0
2005-12-29 12:48:00,86.105,86.108,86.084,86.088,172900001.0
2005-12-29 12:49:00,86.107,86.109,86.08,86.097,215699999.0
2005-12-29 12:50:00,86.105,86.11,86.09,86.098,137700001.0
2005-12-29 12:51:00,86.095,86.121,86.092,86.118,163299999.0
2005-12-29 12:52:00,86.099,86.115,86.087,86.109,262000000.0
2005-12-29 12:53:00,86.08,86.109,86.072,86.096,232599997.0
2005-12-29 12:54:00,86.093,86.118,86.087,86.115,164599999.0
2005-12-29 12:55:00,86.122,86.132,86.105,86.123,198900000.0
2005-12-29 12:56:00,86.112,86.125,86.104,86.124,129699998.0
2005-12-29 12:57:00,86.092,86.122,86.092,86.105,163300001.0
2005-12-29 12:58:00,86.129,86.148,86.121,86.125,143800003.0
2005-12-29 12:59:00,86.105,86.127,86.099,86.127,132800000.0
2005-12-29 13:00:00,86.127,86.128,86.095,86.099,211199997.0
2005-12-29 13:01:00,86.096,86.102,86.075,86.088,202200001.0
2005-12-29 13:02:00,86.092,86.094,86.064,86.064,187799997.0
2005-12-29 13:03:00,86.054,86.076,86.008,86.032,247599997.0
2005-12-29 13:04:00,86.017,86.05,86.017,86.05,105099998.0
2005-12-29 13:05:00,86.065,86.081,86.044,86.044,148999998.0
2005-12-29 13:06:00,86.044,86.058,86.031,86.058,115799999.0
2005-12-29 13:07:00,86.062,86.062,86.025,86.025,216399998.0
2005-12-29 13:08:00,86.034,86.058,86.017,86.058,226799998.0
2005-12-29 13:09:00,86.054,86.062,86.026,86.026,213199999.0
2005-12-29 13:10:00,86.051,86.062,86.036,86.049,182699998.0
2005-12-29 13:11:00,86.054,86.054,86.036,86.042,197099993.0
2005-12-29 13:12:00,86.047,86.047,86.005,86.015,183299998.0
2005-12-29 13:13:00,86.035,86.035,86.001,86.009,132699998.0
2005-12-29 13:14:00,86.015,86.03,86.001,86.025,103100001.0
2005-12-29 13:15:00,86.015,86.04,86.015,86.035,276699999.0
2005-12-29 13:16:00,86.032,86.045,86.01,86.029,242899996.0
2005-12-29 13:17:00,86.019,86.055,86.019,86.055,195199997.0
2005-12-29 13:18:00,86.048,86.068,86.044,86.068,126899999.0
2005-12-29 13:19:00,86.042,86.065,86.03,86.046,246399999.0
2005-12-29 13:20:00,86.026,86.046,86.026,86.039,255699999.0
2005-12-29 13:21:00,86.033,86.043,86.014,86.015,133000000.0
2005-12-29 13:22:00,86.03,86.039,86.017,86.021,105799998.0
2005-12-29 13:23:00,86.019,86.037,86.016,86.032,186199996.0
2005-12-29 13:24:00,86.007,86.023,85.992,86.007,247600000.0
2005-12-29 13:25:00,86.007,86.016,85.994,86.002,175599996.0
2005-12-29 13:26:00,86.012,86.012,85.985,85.994,198399997.0
2005-12-29 13:27:00,85.992,86.008,85.978,85.994,380099999.0
2005-12-29 13:28:00,86.005,86.026,85.994,85.998,103999999.0
2005-12-29 13:29:00,85.981,86.009,85.981,86.003,165900001.0
2005-12-29 13:30:00,85.996,86.013,85.98,85.984,117000002.0
2005-12-29 13:31:00,85.982,86.005,85.976,86.003,311800003.0
2005-12-29 13:32:00,86.008,86.008,85.987,85.988,116000001.0
2005-12-29 13:33:00,85.971,86.003,85.971,86.002,188699996.0
2005-12-29 13:34:00,86.005,86.014,85.991,85.997,269200001.0
2005-12-29 13:35:00,86.016,86.016,85.99,86.002,257700001.0
2005-12-29 13:36:00,86.012,86.023,85.997,85.997,293600000.0
2005-12-29 13:37:00,86.03,86.03,86.0,86.0,315600001.0
2005-12-29 13:38:00,86.031,86.035,86.012,86.013,259200000.0
2005-12-29 13:39:00,86.035,86.053,86.019,86.019,241400002.0
2005-12-29 13:40:00,86.018,86.045,86.018,86.038,226900003.0
2005-12-29 13:41:00,86.025,86.047,86.019,86.034,245599997.0
2005-12-29 13:42:00,86.028,86.049,86.023,86.038,142300001.0
2005-12-29 13:43:00,86.012,86.046,86.012,86.027,144700000.0
2005-12-29 13:44:00,86.015,86.026,86.0,86.0,173199999.0
2005-12-29 13:45:00,85.994,86.014,85.981,86.009,265100001.0
2005-12-29 13:46:00,86.008,86.015,85.986,86.008,170400000.0
2005-12-29 13:47:00,86.0,86.009,85.982,85.982,143900001.0
2005-12-29 13:48:00,85.978,85.991,85.966,85.991,303000003.0
2005-12-29 13:49:00,85.975,85.992,85.967,85.988,288600003.0
2005-12-29 13:50:00,85.963,85.994,85.963,85.994,168600001.0
2005-12-29 13:51:00,85.997,85.997,85.977,85.987,128999998.0
2005-12-29 13:52:00,85.968,85.988,85.959,85.978,266000000.0
2005-12-29 13:53:00,85.96,85.975,85.948,85.973,122699999.0
2005-12-29 13:54:00,85.958,85.969,85.941,85.944,219700000.0
2005-12-29 13:55:00,85.963,85.975,85.95,85.954,262499997.0
2005-12-29 13:56:00,85.972,85.976,85.949,85.958,160300003.0
2005-12-29 13:57:00,85.969,85.977,85.943,85.977,214199999.0
2005-12-29 13:58:00,85.985,85.993,85.964,85.975,92200001.0
2005-12-29 13:59:00,85.993,85.996,85.974,85.98,205400001.0
2005-12-29 14:00:00,85.982,85.997,85.96,85.982,104300000.0
2005-12-29 14:01:00,85.972,85.993,85.954,85.978,240400000.0
2005-12-29 14:02:00,85.99,85.994,85.961,85.961,170999997.0
2005-12-29 14:03:00,85.968,85.992,85.966,85.986,153699998.0
2005-12-29 14:04:00,85.981,85.999,85.975,85.999,221400000.0
2005-12-29 14:05:00,85.971,85.99,85.958,85.971,167899997.0
2005-12-29 14:06:00,85.943,85.977,85.943,85.964,99900000.0
2005-12-29 14:07:00,85.964,85.965,85.942,85.948,224700000.0
2005-12-29 14:08:00,85.964,85.964,85.94,85.94,131400001.0
2005-12-29 14:09:00,85.94,85.976,85.94,85.965,176299999.0
2005-12-29 14:10:00,85.97,85.97,85.95,85.95,83099999.0
2005-12-29 14:11:00,85.968,85.97,85.947,85.95,183000000.0
2005-12-29 14:12:00,85.965,85.97,85.94,85.956,139900000.0
2005-12-29 14:13:00,85.965,85.975,85.95,85.956,181400000.0
2005-12-29 14:14:00,85.952,85.975,85.952,85.973,205499999.0
2005-12-29 14:15:00,85.958,85.987,85.947,85.987,344200002.0
2005-12-29 14:16:00,85.977,85.998,85.975,85.975,233199999.0
2005-12-29 14:17:00,85.963,85.984,85.963,85.981,195599999.0
2005-12-29 14:18:00,85.966,85.966,85.942,85.942,140600000.0
2005-12-29 14:19:00,85.939,85.974,85.93,85.965,208199996.0
2005-12-29 14:20:00,85.96,85.978,85.954,85.971,151500000.0
2005-12-29 14:21:00,85.971,85.987,85.949,85.967,148499999.0
2005-12-29 14:22:00,85.987,85.996,85.971,85.978,152200001.0
2005-12-29 14:23:00,85.97,85.991,85.96,85.984,92699999.0
2005-12-29 14:24:00,85.977,86.003,85.977,86.003,206600001.0
2005-12-29 14:25:00,85.998,85.998,85.964,85.967,56400000.0
2005-12-29 14:26:00,85.984,85.997,85.961,85.995,176199997.0
2005-12-29 14:27:00,85.998,86.018,85.983,85.983,165299998.0
2005-12-29 14:28:00,85.997,86.003,85.973,85.98,241599997.0
2005-12-29 14:29:00,86.001,86.009,85.97,85.985,205299999.0
2005-12-29 14:30:00,85.958,85.993,85.953,85.97,157599998.0
2005-12-29 14:31:00,85.962,85.962,85.925,85.925,177600000.0
2005-12-29 14:32:00,85.925,85.951,85.919,85.951,154600003.0
2005-12-29 14:33:00,85.929,85.949,85.918,85.945,191200000.0
2005-12-29 14:34:00,85.955,85.955,85.925,85.925,159300000.0
2005-12-29 14:35:00,85.94,85.953,85.927,85.945,206600002.0
2005-12-29 14:36:00,85.928,85.95,85.921,85.929,204800001.0
2005-12-29 14:37:00,85.943,85.985,85.943,85.985,170800000.0
2005-12-29 14:38:00,85.984,85.984,85.957,85.974,138500000.0
2005-12-29 14:39:00,85.967,85.99,85.967,85.976,108700002.0
2005-12-29 14:40:00,85.97,85.996,85.968,85.996,222000000.0
2005-12-29 14:41:00,85.969,86.01,85.943,86.01,237300001.0
2005-12-29 14:42:00,85.998,85.998,85.958,85.958,153500000.0
2005-12-29 14:43:00,85.983,85.994,85.976,85.977,213500000.0
2005-12-29 14:44:00,85.982,85.997,85.963,85.997,191900002.0
2005-12-29 14:45:00,85.981,86.013,85.979,85.99,283500003.0
2005-12-29 14:46:00,85.98,85.98,85.957,85.961,142000002.0
2005-12-29 14:47:00,85.953,85.977,85.941,85.956,167200000.0
2005-12-29 14:48:00,85.932,85.965,85.932,85.955,114999996.0
2005-12-29 14:49:00,85.941,85.963,85.94,85.963,127899999.0
2005-12-29 14:50:00,85.945,85.973,85.942,85.973,145800000.0
2005-12-29 14:51:00,85.966,85.966,85.92,85.92,189500000.0
2005-12-29 14:52:00,85.942,85.957,85.935,85.957,174599999.0
2005-12-29 14:53:00,85.943,85.965,85.943,85.957,194000002.0
2005-12-29 14:54:00,85.955,85.96,85.94,85.94,225299997.0
2005-12-29 14:55:00,85.941,85.968,85.941,85.968,189300005.0
2005-12-29 14:56:00,85.966,85.977,85.954,85.958,143900000.0
2005-12-29 14:57:00,85.975,85.975,85.951,85.956,154099999.0
2005-12-29 14:58:00,85.979,85.989,85.967,85.97,78500002.0
2005-12-29 14:59:00,85.976,85.995,85.954,85.981,230300000.0
2005-12-29 15:00:00,85.967,85.994,85.967,85.994,192800002.0
2005-12-29 15:01:00,85.981,86.0,85.971,85.995,338999999.0
2005-12-29 15:02:00,85.981,86.01,85.981,86.003,227599997.0
2005-12-29 15:03:00,85.994,86.021,85.992,86.003,127200000.0
2005-12-29 15:04:00,86.005,86.005,85.984,85.984,127900001.0
2005-12-29 15:05:00,86.001,86.014,85.989,86.012,258900001.0
2005-12-29 15:06:00,85.993,86.007,85.971,86.002,141299998.0
2005-12-29 15:07:00,86.005,86.018,85.937,85.989,174299996.0
2005-12-29 15:08:00,86.003,86.006,85.972,85.982,258799998.0
2005-12-29 15:09:00,86.006,86.034,85.993,85.995,170400001.0
2005-12-29 15:10:00,86.022,86.041,86.005,86.024,127100000.0
2005-12-29 15:11:00,86.038,86.038,86.007,86.015,82800000.0
2005-12-29 15:12:00,86.027,86.051,86.012,86.026,202399998.0
2005-12-29 15:13:00,86.048,86.062,86.027,86.027,229100001.0
2005-12-29 15:14:00,86.048,86.048,86.02,86.03,121799999.0
2005-12-29 15:15:00,86.026,86.044,86.016,86.016,109500000.0
2005-12-29 15:16:00,86.0,86.019,85.998,86.013,157399998.0
2005-12-29 15:17:00,86.003,86.011,85.975,85.99,219599996.0
2005-12-29 15:18:00,85.997,86.02,85.994,85.997,217600000.0
2005-12-29 15:19:00,85.974,86.003,85.969,85.997,193999999.0
2005-12-29 15:20:00,85.99,86.003,85.975,85.995,101499998.0
2005-12-29 15:21:00,85.972,85.995,85.965,85.99,203700003.0
2005-12-29 15:22:00,85.993,85.993,85.971,85.981,48700000.0
2005-12-29 15:23:00,85.951,85.966,85.934,85.946,158199998.0
2005-12-29 15:24:00,85.947,85.957,85.927,85.953,237699998.0
2005-12-29 15:25:00,85.942,85.965,85.936,85.965,147300000.0
2005-12-29 15:26:00,85.968,85.988,85.955,85.973,244400003.0
2005-12-29 15:27:00,85.965,85.984,85.951,85.961,151300001.0
2005-12-29 15:28:00,85.975,85.975,85.948,85.948,116699999.0
2005-12-29 15:29:00,85.96,85.97,85.935,85.97,204200001.0
2005-12-29 15:30:00,85.963,85.966,85.947,85.953,231399999.0
2005-12-29 15:31:00,85.952,85.963,85.94,85.949,212400002.0
2005-12-29 15:32:00,85.931,85.953,85.931,85.938,164500000.0
2005-12-29 15:33:00,85.963,85.971,85.943,85.943,67900000.0
2005-12-29 15:34:00,85.967,86.004,85.967,86.004,270299998.0
2005-12-29 15:35:00,85.985,86.011,85.985,85.985,206800002.0
2005-12-29 15:36:00,85.986,86.003,85.974,86.003,180099999.0
2005-12-29 15:37:00,85.99,86.005,85.972,85.99,262399999.0
2005-12-29 15:38:00,86.007,86.023,85.986,86.006,145600001.0
2005-12-29 15:39:00,86.016,86.016,85.995,86.003,218200001.0
2005-12-29 15:40:00,86.001,86.03,85.979,86.005,232399999.0
2005-12-29 15:41:00,85.983,86.01,85.979,85.995,192100001.0
2005-12-29 15:42:00,85.999,86.006,85.976,85.983,283399991.0
2005-12-29 15:43:00,85.979,86.001,85.97,86.001,292400003.0
2005-12-29 15:44:00,86.007,86.013,85.979,85.979,155699999.0
2005-12-29 15:45:00,86.005,86.005,85.966,85.966,222800000.0
2005-12-29 15:46:00,85.981,86.005,85.978,85.995,192999997.0
2005-12-29 15:47:00,85.982,86.008,85.979,86.008,218400000.0
2005-12-29 15:48:00,85.994,86.024,85.992,86.008,248000001.0
2005-12-29 15:49:00,86.017,86.017,85.991,85.992,224600000.0
2005-12-29 15:50:00,86.004,86.022,86.0,86.022,183999999.0
2005-12-29 15:51:00,86.017,86.04,86.013,86.037,154499998.0
2005-12-29 15:52:00,86.035,86.035,86.008,86.016,181600002.0
2005-12-29 15:53:00,86.034,86.038,86.013,86.013,117700000.0
2005-12-29 15:54:00,86.005,86.027,86.003,86.022,182699998.0
2005-12-29 15:55:00,86.001,86.02,85.995,86.008,175800000.0
2005-12-29 15:56:00,85.993,86.015,85.993,86.01,195999999.0
2005-12-29 15:57:00,86.005,86.013,85.989,85.994,263600006.0
2005-12-29 15:58:00,85.994,86.013,85.988,86.005,213699998.0
2005-12-29 15:59:00,85.976,86.004,85.976,85.997,226200001.0
2005-12-29 16:00:00,85.98,86.005,85.968,85.988,232700000.0
2005-12-29 16:01:00,85.979,86.003,85.976,86.003,155099999.0
2005-12-29 16:02:00,86.0,86.0,85.976,85.991,117599997.0
2005-12-29 16:03:00,85.982,86.011,85.964,86.011,161300001.0
2005-12-29 16:04:00,86.023,86.028,86.0,86.0,111300001.0
2005-12-29 16:05:00,86.013,86.037,86.011,86.03,153500000.0
2005-12-29 16:06:00,86.019,86.026,85.998,85.999,195499998.0
2005-12-29 16:07:00,85.992,86.01,85.977,85.99,131900000.0
2005-12-29 16:08:00,85.972,85.985,85.961,85.98,186500001.0
2005-12-29 16:09:00,85.969,85.985,85.953,85.98,309100001.0
2005-12-29 16:10:00,85.972,85.99,85.97,85.984,155499998.0
2005-12-29 16:11:00,85.953,85.986,85.952,85.977,214199998.0
2005-12-29 16:12:00,85.957,85.976,85.955,85.964,138200001.0
2005-12-29 16:13:00,85.964,85.983,85.964,85.975,135200000.0
2005-12-29 16:14:00,85.934,85.987,85.934,85.981,101699999.0
2005-12-29 16:15:00,85.97,85.996,85.97,85.996,234999999.0
2005-12-29 16:16:00,85.992,86.01,85.986,85.987,263799998.0
2005-12-29 16:17:00,85.976,86.007,85.965,86.007,352300000.0
2005-12-29 16:18:00,86.002,86.014,85.99,86.01,125500001.0
2005-12-29 16:19:00,85.994,86.012,85.985,86.002,128599998.0
2005-12-29 16:20:00,85.989,86.016,85.984,85.999,234999998.0
2005-12-29 16:21:00,85.997,86.005,85.979,85.983,197000004.0
2005-12-29 16:22:00,85.994,86.006,85.983,86.003,222200002.0
2005-12-29 16:23:00,86.007,86.007,85.975,85.975,266399998.0
2005-12-29 16:24:00,85.976,85.993,85.965,85.979,157099999.0
2005-12-29 16:25:00,85.969,85.989,85.961,85.979,199400000.0
2005-12-29 16:26:00,85.98,85.994,85.971,85.991,216399999.0
2005-12-29 16:27:00,85.988,85.99,85.962,85.972,294699999.0
2005-12-29 16:28:00,85.973,85.973,85.938,85.938,153399996.0
2005-12-29 16:29:00,85.933,85.958,85.933,85.955,167799999.0
2005-12-29 16:30:00,85.936,85.96,85.932,85.96,299899998.0
2005-12-29 16:31:00,85.958,85.977,85.945,85.95,172700002.0
2005-12-29 16:32:00,85.963,85.978,85.957,85.975,165599998.0
2005-12-29 16:33:00,85.96,85.98,85.96,85.975,241000001.0
2005-12-29 16:34:00,85.952,85.979,85.952,85.974,124999999.0
2005-12-29 16:35:00,85.955,85.975,85.953,85.968,141299998.0
2005-12-29 16:36:00,85.949,85.986,85.949,85.966,228200002.0
2005-12-29 16:37:00,85.978,85.978,85.94,85.944,208700006.0
2005-12-29 16:38:00,85.939,85.963,85.936,85.963,105000000.0
2005-12-29 16:39:00,85.953,85.965,85.939,85.959,265299998.0
2005-12-29 16:40:00,85.947,85.972,85.945,85.972,224299999.0
2005-12-29 16:41:00,85.973,85.975,85.945,85.945,142700002.0
2005-12-29 16:42:00,85.933,85.952,85.928,85.952,292300000.0
2005-12-29 16:43:00,85.935,85.955,85.928,85.955,139799999.0
2005-12-29 16:44:00,85.94,85.96,85.94,85.957,190899999.0
2005-12-29 16:45:00,85.937,85.959,85.935,85.948,285399998.0
2005-12-29 16:46:00,85.924,85.943,85.918,85.933,257599997.0
2005-12-29 16:47:00,85.929,85.946,85.924,85.946,74500000.0
2005-12-29 16:48:00,85.94,85.94,85.9,85.9,351699999.0
2005-12-29 16:49:00,85.918,85.93,85.907,85.907,183499999.0
2005-12-29 16:50:00,85.925,85.93,85.898,85.901,288500000.0
2005-12-29 16:51:00,85.923,85.93,85.908,85.915,182799998.0
2005-12-29 16:52:00,85.925,85.937,85.905,85.92,155399999.0
2005-12-29 16:53:00,85.925,85.93,85.909,85.91,171900000.0
2005-12-29 16:54:00,85.901,85.935,85.901,85.927,167999997.0
2005-12-29 16:55:00,85.909,85.935,85.903,85.92,138200000.0
2005-12-29 16:56:00,85.911,85.935,85.911,85.935,119999999.0
2005-12-29 16:57:00,85.907,85.93,85.9,85.927,242499998.0
2005-12-29 16:58:00,85.9,85.93,85.894,85.925,142700000.0
2005-12-29 16:59:00,85.931,85.965,85.923,85.948,238599999.0
2005-12-29 17:00:00,85.981,85.982,85.958,85.96,244499997.0
2005-12-29 17:01:00,85.96,86.009,85.96,85.983,272199999.0
2005-12-29 17:02:00,85.986,86.018,85.977,85.998,112000000.0
2005-12-29 17:03:00,86.026,86.026,85.986,85.99,310199997.0
2005-12-29 17:04:00,86.024,86.039,86.007,86.009,229900001.0
2005-12-29 17:05:00,86.028,86.042,86.014,86.025,101199998.0
2005-12-29 17:06:00,86.041,86.056,86.032,86.037,202999999.0
2005-12-29 17:07:00,86.052,86.076,86.039,86.066,154900003.0
2005-12-29 17:08:00,86.071,86.076,86.048,86.064,226499995.0
2005-12-29 17:09:00,86.06,86.099,86.058,86.083,160100002.0
2005-12-29 17:10:00,86.092,86.092,86.058,86.058,178700001.0
2005-12-29 17:11:00,86.069,86.085,86.044,86.06,175000002.0
2005-12-29 17:12:00,86.049,86.07,86.049,86.066,178200002.0
2005-12-29 17:13:00,86.07,86.085,86.047,86.07,261799998.0
2005-12-29 17:14:00,86.083,86.112,86.083,86.099,104800000.0
2005-12-29 17:15:00,86.104,86.119,86.086,86.095,172299998.0
2005-12-29 17:16:00,86.115,86.147,86.115,86.144,110999999.0
2005-12-29 17:17:00,86.131,86.158,86.117,86.12,208199998.0
2005-12-29 17:18:00,86.15,86.15,86.126,86.137,126500000.0
2005-12-29 17:19:00,86.139,86.153,86.12,86.143,151299996.0
2005-12-29 17:20:00,86.138,86.164,86.136,86.159,189200000.0
2005-12-29 17:21:00,86.149,86.166,86.141,86.16,297800001.0
2005-12-29 17:22:00,86.138,86.153,86.126,86.14,192100003.0
2005-12-29 17:23:00,86.133,86.135,86.101,86.121,172500001.0
2005-12-29 17:24:00,86.135,86.148,86.119,86.121,154599999.0
2005-12-29 17:25:00,86.121,86.155,86.121,86.155,185900001.0
2005-12-29 17:26:00,86.136,86.156,86.135,86.148,224700000.0
2005-12-29 17:27:00,86.142,86.142,86.116,86.116,136100001.0
2005-12-29 17:28:00,86.146,86.165,86.136,86.142,152500002.0
2005-12-29 17:29:00,86.125,86.165,86.125,86.165,205100001.0
2005-12-29 17:30:00,86.147,86.162,86.141,86.158,186199996.0
2005-12-29 17:31:00,86.15,86.167,86.134,86.146,148400001.0
2005-12-29 17:32:00,86.171,86.177,86.152,86.163,220400004.0
2005-12-29 17:33:00,86.166,86.175,86.136,86.152,311799995.0
2005-12-29 17:34:00,86.157,86.177,86.148,86.169,212499998.0
2005-12-29 17:35:00,86.154,86.171,86.141,86.169,239099995.0
2005-12-29 17:36:00,86.16,86.167,86.141,86.154,240199999.0
2005-12-29 17:37:00,86.151,86.165,86.139,86.158,144299998.0
2005-12-29 17:38:00,86.132,86.151,86.123,86.148,197300002.0
2005-12-29 17:39:00,86.131,86.145,86.107,86.142,177900002.0
2005-12-29 17:40:00,86.152,86.155,86.13,86.138,217099996.0
2005-12-29 17:41:00,86.158,86.158,86.118,86.118,192300000.0
2005-12-29 17:42:00,86.152,86.158,86.133,86.133,181799999.0
2005-12-29 17:43:00,86.131,86.157,86.129,86.157,91200000.0
2005-12-29 17:44:00,86.157,86.168,86.141,86.151,214300000.0
2005-12-29 17:45:00,86.144,86.177,86.128,86.157,179300001.0
2005-12-29 17:46:00,86.186,86.198,86.174,86.18,107200000.0
2005-12-29 17:47:00,86.192,86.192,86.165,86.176,197300002.0
2005-12-29 17:48:00,86.182,86.191,86.165,86.169,171899999.0
2005-12-29 17:49:00,86.155,86.176,86.133,86.163,186400001.0
2005-12-29 17:50:00,86.16,86.176,86.145,86.146,175899999.0
2005-12-29 17:51:00,86.146,86.155,86.121,86.126,159199998.0
2005-12-29 17:52:00,86.127,86.155,86.122,86.155,171099999.0
2005-12-29 17:53:00,86.152,86.166,86.14,86.159,262200003.0
2005-12-29 17:54:00,86.152,86.172,86.144,86.151,231200003.0
2005-12-29 17:55:00,86.156,86.188,86.146,86.176,216199997.0
2005-12-29 17:56:00,86.158,86.173,86.151,86.161,142900001.0
2005-12-29 17:57:00,86.146,86.161,86.127,86.142,149499999.0
2005-12-29 17:58:00,86.166,86.18,86.15,86.155,171399999.0
2005-12-29 17:59:00,86.176,86.198,86.164,86.179,223100000.0
2005-12-29 18:00:00,86.118,86.178,86.118,86.136,204199998.0
2005-12-29 18:01:00,86.124,86.132,86.098,86.108,1268299993.0
2005-12-29 18:02:00,86.13,86.13,86.088,86.102,1805799987.0
2005-12-29 18:03:00,86.26,86.29,86.23,86.26,1719799993.0
2005-12-29 18:04:00,86.103,86.124,86.091,86.103,1719799993.0
2005-12-29 18:05:00,86.104,86.153,86.102,86.153,2133099996.0
2005-12-29 18:06:00,86.14,86.165,86.135,86.157,1612200001.0
2005-12-29 18:07:00,86.135,86.165,86.131,86.15,1838999994.0
2005-12-29 18:08:00,86.155,86.162,86.12,86.134,2040899986.0
2005-12-29 18:09:00,86.129,86.148,86.117,86.132,1693799995.0
2005-12-29 18:10:00,86.112,86.136,86.108,86.11,1782900011.0
2005-12-29 18:11:00,86.133,86.144,86.113,86.123,1014399990.0
2005-12-29 18:12:00,86.141,86.148,86.114,86.122,1235399997.0
2005-12-29 18:13:00,86.112,86.147,86.112,86.128,1526000000.0
2005-12-29 18:14:00,86.112,86.136,86.111,86.13,1513899999.0
2005-12-29 18:15:00,86.1,86.126,86.09,86.113,2126799996.0
2005-12-29 18:16:00,86.21,86.25,86.21,86.22,642099993.0
2005-12-29 18:17:00,86.119,86.147,86.102,86.129,642099993.0
2005-12-29 18:18:00,86.165,86.185,86.146,86.17,1138300001.0
2005-12-29 18:19:00,86.153,86.179,86.152,86.172,1909599990.0
2005-12-29 18:20:00,86.151,86.172,86.142,86.158,1618799991.0
2005-12-29 18:21:00,86.133,86.163,86.119,86.13,1592199996.0
2005-12-29 18:22:00,86.139,86.147,86.108,86.132,1666699992.0
2005-12-29 18:23:00,86.24,86.29,86.24,86.25,1494399998.0
2005-12-29 18:24:00,86.134,86.151,86.107,86.131,1494399998.0
2005-12-29 18:25:00,86.26,86.26,86.2,86.24,1797399992.0
2005-12-29 18:26:00,86.108,86.135,86.108,86.126,1797399992.0
2005-12-29 18:27:00,86.127,86.138,86.108,86.134,1256500003.0
2005-12-29 18:28:00,86.136,86.158,86.12,86.143,1115300000.0
2005-12-29 18:29:00,86.143,86.161,86.131,86.158,1459400004.0
2005-12-29 18:30:00,86.153,86.169,86.139,86.153,569199999.0
2005-12-29 18:31:00,86.151,86.169,86.139,86.155,1206200002.0
2005-12-29 18:32:00,86.153,86.156,86.127,86.133,1852699994.0
2005-12-29 18:33:00,86.143,86.155,86.115,86.138,1918899997.0
2005-12-29 18:34:00,86.127,86.145,86.113,86.135,1490699999.0
2005-12-29 18:35:00,86.129,86.149,86.122,86.143,1366400009.0
2005-12-29 18:36:00,86.144,86.181,86.138,86.165,1617399996.0
2005-12-29 18:37:00,86.178,86.187,86.098,86.166,1124100007.0
2005-12-29 18:38:00,86.209,86.224,86.192,86.199,679200000.0
2005-12-29 18:39:00,86.214,86.225,86.198,86.209,413199994.0
2005-12-29 18:40:00,86.222,86.223,86.185,86.185,840600001.0
2005-12-29 18:41:00,86.205,86.226,86.2,86.203,750099995.0
2005-12-29 18:42:00,86.222,86.234,86.207,86.22,785399990.0
2005-12-29 18:43:00,86.228,86.233,86.191,86.203,1575999994.0
2005-12-29 18:44:00,86.21,86.215,86.171,86.171,775699994.0
2005-12-29 18:45:00,86.197,86.214,86.173,86.173,1071200000.0
2005-12-29 18:46:00,86.192,86.196,86.166,86.177,846299998.0
2005-12-29 18:47:00,86.179,86.205,86.173,86.205,595399996.0
2005-12-29 18:48:00,86.204,86.231,86.204,86.214,665900000.0
2005-12-29 18:49:00,86.221,86.249,86.219,86.227,920999997.0
2005-12-29 18:50:00,86.238,86.238,86.202,86.206,1042800003.0
2005-12-29 18:51:00,86.223,86.249,86.223,86.241,426300002.0
2005-12-29 18:52:00,86.233,86.25,86.219,86.238,818899997.0
2005-12-29 18:53:00,86.234,86.243,86.208,86.208,879899996.0
2005-12-29 18:54:00,86.241,86.264,86.238,86.262,947199999.0
2005-12-29 18:55:00,86.26,86.265,86.234,86.235,1045399992.0
2005-12-29 18:56:00,86.223,86.254,86.223,86.244,554599999.0
2005-12-29 18:57:00,86.224,86.256,86.224,86.247,373299997.0
2005-12-29 18:58:00,86.219,86.262,86.219,86.251,1154199994.0
2005-12-29 18:59:00,86.241,86.261,86.22,86.231,872599996.0
2005-12-29 19:00:00,86.225,86.234,86.201,86.205,721000003.0
2005-12-29 19:01:00,86.206,86.24,86.204,86.222,445199998.0
2005-12-29 19:02:00,86.204,86.225,86.195,86.225,317100005.0
2005-12-29 19:03:00,86.218,86.218,86.187,86.197,659600004.0
2005-12-29 19:04:00,86.195,86.228,86.195,86.216,593700002.0
2005-12-29 19:05:00,86.225,86.228,86.201,86.201,388999998.0
2005-12-29 19:06:00,86.21,86.232,86.191,86.211,339500001.0
2005-12-29 19:07:00,86.193,86.215,86.185,86.21,808800001.0
2005-12-29 19:08:00,86.207,86.207,86.17,86.17,874799998.0
2005-12-29 19:09:00,86.183,86.206,86.165,86.173,618699994.0
2005-12-29 19:10:00,86.188,86.199,86.173,86.175,433599999.0
2005-12-29 19:11:00,86.206,86.211,86.19,86.191,184700001.0
2005-12-29 19:12:00,86.2,86.2,86.162,86.181,325300001.0
2005-12-29 19:13:00,86.158,86.19,86.156,86.182,526699996.0
2005-12-29 19:14:00,86.167,86.184,86.161,86.183,543900005.0
2005-12-29 19:15:00,86.169,86.189,86.162,86.188,713700000.0
2005-12-29 19:16:00,86.183,86.184,86.16,86.162,397000000.0
2005-12-29 19:17:00,86.168,86.216,86.168,86.216,638299998.0
2005-12-29 19:18:00,86.219,86.223,86.185,86.185,557200001.0
2005-12-29 19:19:00,86.205,86.21,86.185,86.198,604399997.0
2005-12-29 19:20:00,86.213,86.227,86.2,86.2,385300002.0
2005-12-29 19:21:00,86.202,86.216,86.178,86.198,242000000.0
2005-12-29 19:22:00,86.179,86.22,86.144,86.207,449099994.0
2005-12-29 19:23:00,86.194,86.207,86.161,86.178,1656799992.0
2005-12-29 19:24:00,86.173,86.187,86.145,86.163,702899999.0
2005-12-29 19:25:00,86.162,86.183,86.142,86.161,945900002.0
2005-12-29 19:26:00,86.148,86.17,86.143,86.165,1327399989.0
2005-12-29 19:27:00,86.165,86.17,86.146,86.152,1114200000.0
2005-12-29 19:28:00,86.146,86.17,86.144,86.165,623900000.0
2005-12-29 19:29:00,86.148,86.173,86.139,86.17,636399995.0
2005-12-29 19:30:00,86.157,86.175,86.141,86.165,976899992.0
2005-12-29 19:31:00,86.143,86.17,86.139,86.165,470799998.0
2005-12-29 19:32:00,86.17,86.17,86.144,86.15,821999996.0
2005-12-29 19:33:00,86.148,86.17,86.141,86.17,601200000.0
2005-12-29 19:34:00,86.144,86.164,86.132,86.148,853099988.0
2005-12-29 19:35:00,86.144,86.169,86.136,86.157,837199995.0
2005-12-29 19:36:00,86.15,86.19,86.15,86.168,463199999.0
2005-12-29 19:37:00,86.167,86.168,86.137,86.155,253500002.0
2005-12-29 19:38:00,86.15,86.173,86.142,86.162,888899998.0
2005-12-29 19:39:00,86.13,86.17,86.13,86.165,786899998.0
2005-12-29 19:40:00,86.15,86.17,86.138,86.16,782600003.0
2005-12-29 19:41:00,86.148,86.191,86.144,86.191,858899996.0
2005-12-29 19:42:00,86.184,86.211,86.175,86.192,533700000.0
2005-12-29 19:43:00,86.179,86.212,86.179,86.198,472799996.0
2005-12-29 19:44:00,86.209,86.236,86.203,86.213,527399994.0
2005-12-29 19:45:00,86.237,86.247,86.206,86.228,369400005.0
2005-12-29 19:46:00,86.212,86.239,86.212,86.228,393699998.0
2005-12-29 19:47:00,86.223,86.232,86.203,86.215,367300003.0
2005-12-29 19:48:00,86.243,86.249,86.212,86.244,845900003.0
2005-12-29 19:49:00,86.245,86.25,86.207,86.217,647199995.0
2005-12-29 19:50:00,86.245,86.245,86.207,86.223,431299999.0
2005-12-29 19:51:00,86.22,86.24,86.22,86.235,211100000.0
2005-12-29 19:52:00,86.237,86.247,86.202,86.224,547499994.0
2005-12-29 19:53:00,86.235,86.253,86.225,86.237,695700007.0
2005-12-29 19:54:00,86.22,86.243,86.211,86.228,939100003.0
2005-12-29 19:55:00,86.235,86.24,86.216,86.219,394500002.0
2005-12-29 19:56:00,86.228,86.244,86.209,86.209,315000000.0
2005-12-29 19:57:00,86.218,86.238,86.21,86.235,445300003.0
2005-12-29 19:58:00,86.237,86.242,86.214,86.217,795199999.0
2005-12-29 19:59:00,86.236,86.258,86.221,86.234,768900001.0
2005-12-29 20:00:00,86.24,86.255,86.221,86.251,359499998.0
2005-12-29 20:01:00,86.25,86.259,86.232,86.236,659600010.0
2005-12-29 20:02:00,86.247,86.247,86.212,86.224,671699991.0
2005-12-29 20:03:00,86.222,86.243,86.21,86.233,512699997.0
2005-12-29 20:04:00,86.237,86.237,86.176,86.22,377499999.0
2005-12-29 20:05:00,86.238,86.238,86.192,86.214,587600003.0
2005-12-29 20:06:00,86.224,86.247,86.211,86.222,805899999.0
2005-12-29 20:07:00,86.243,86.25,86.215,86.233,606300002.0
2005-12-29 20:08:00,86.235,86.256,86.221,86.248,474200000.0
2005-12-29 20:09:00,86.25,86.273,86.241,86.246,555799997.0
2005-12-29 20:10:00,86.276,86.287,86.262,86.272,714799999.0
2005-12-29 20:11:00,86.262,86.277,86.248,86.267,689399995.0
2005-12-29 20:12:00,86.241,86.263,86.232,86.251,1400300002.0
2005-12-29 20:13:00,86.234,86.247,86.204,86.239,598099998.0
2005-12-29 20:14:00,86.246,86.264,86.241,86.262,465699992.0
2005-12-29 20:15:00,86.252,86.253,86.228,86.236,754600004.0
2005-12-29 20:16:00,86.233,86.252,86.19,86.211,739899996.0
2005-12-29 20:17:00,86.219,86.22,86.189,86.192,421799998.0
2005-12-29 20:18:00,86.203,86.225,86.193,86.212,171299998.0
2005-12-29 20:19:00,86.204,86.216,86.187,86.213,361200001.0
2005-12-29 20:20:00,86.216,86.225,86.193,86.212,873699997.0
2005-12-29 20:21:00,86.21,86.233,86.206,86.229,543399995.0
2005-12-29 20:22:00,86.233,86.246,86.214,86.215,659599999.0
2005-12-29 20:23:00,86.211,86.238,86.211,86.238,471299999.0
2005-12-29 20:24:00,86.235,86.24,86.206,86.211,512999995.0
2005-12-29 20:25:00,86.211,86.237,86.203,86.218,601399994.0
2005-12-29 20:26:00,86.217,86.217,86.187,86.188,523399995.0
2005-12-29 20:27:00,86.213,86.215,86.194,86.198,369000005.0
2005-12-29 20:28:00,86.215,86.223,86.197,86.197,1148099998.0
2005-12-29 20:29:00,86.199,86.221,86.182,86.213,1502499984.0
2005-12-29 20:30:00,86.192,86.222,86.191,86.205,1542100005.0
2005-12-29 20:31:00,86.21,86.213,86.182,86.198,1120099989.0
2005-12-29 20:32:00,86.209,86.236,86.2,86.222,1166099999.0
2005-12-29 20:33:00,86.229,86.237,86.214,86.219,751699998.0
2005-12-29 20:34:00,86.215,86.227,86.193,86.211,362900000.0
2005-12-29 20:35:00,86.221,86.231,86.195,86.195,560200005.0
2005-12-29 20:36:00,86.205,86.227,86.201,86.223,518200004.0
2005-12-29 20:37:00,86.194,86.23,86.194,86.222,498099997.0
2005-12-29 20:38:00,86.22,86.22,86.186,86.19,871599997.0
2005-12-29 20:39:00,86.208,86.22,86.193,86.194,636400004.0
2005-12-29 20:40:00,86.215,86.22,86.193,86.193,1075499997.0
2005-12-29 20:41:00,86.197,86.218,86.197,86.215,939699994.0
2005-12-29 20:42:00,86.202,86.222,86.196,86.22,908099990.0
2005-12-29 20:43:00,86.201,86.222,86.201,86.217,961300000.0
2005-12-29 20:44:00,86.215,86.22,86.193,86.195,811699996.0
2005-12-29 20:45:00,86.219,86.236,86.206,86.215,668499997.0
2005-12-29 20:46:00,86.228,86.235,86.197,86.197,615099998.0
2005-12-29 20:47:00,86.225,86.225,86.195,86.195,1159499997.0
2005-12-29 20:48:00,86.206,86.22,86.191,86.199,665299999.0
2005-12-29 20:49:00,86.214,86.217,86.188,86.198,453999995.0
2005-12-29 20:50:00,86.223,86.236,86.188,86.223,1220799997.0
2005-12-29 20:51:00,86.2,86.22,86.2,86.218,362999997.0
2005-12-29 20:52:00,86.213,86.22,86.194,86.201,407299995.0
2005-12-29 20:53:00,86.215,86.225,86.194,86.197,999899998.0
2005-12-29 20:54:00,86.184,86.22,86.184,86.215,548799998.0
2005-12-29 20:55:00,86.202,86.222,86.195,86.212,1199800002.0
2005-12-29 20:56:00,86.212,86.224,86.192,86.2,854499999.0
2005-12-29 20:57:00,86.218,86.233,86.2,86.2,696600000.0
2005-12-29 20:58:00,86.191,86.22,86.191,86.215,1209899997.0
2005-12-29 20:59:00,86.22,86.222,86.195,86.2,1019299994.0
2005-12-29 21:00:00,86.21,86.241,86.206,86.24,1167799999.0
2005-12-29 21:01:00,86.222,86.239,86.202,86.215,975699993.0
2005-12-29 21:02:00,86.211,86.242,86.211,86.242,439400001.0
2005-12-29 21:03:00,86.247,86.263,86.225,86.244,310500000.0
2005-12-29 21:04:00,86.25,86.27,86.233,86.255,522900004.0
2005-12-29 21:05:00,86.251,86.273,86.223,86.247,936600004.0
2005-12-29 21:06:00,86.268,86.282,86.251,86.264,510100001.0
2005-12-29 21:07:00,86.258,86.29,86.248,86.28,811700002.0
2005-12-29 21:08:00,86.266,86.29,86.254,86.282,688099998.0
2005-12-29 21:09:00,86.268,86.295,86.267,86.285,216299999.0
2005-12-29 21:10:00,86.27,86.29,86.25,86.285,699699992.0
2005-12-29 21:11:00,86.285,86.29,86.26,86.26,503700006.0
2005-12-29 21:12:00,86.265,86.283,86.253,86.26,247100000.0
2005-12-29 21:13:00,86.266,86.276,86.25,86.259,421899997.0
2005-12-29 21:14:00,86.275,86.28,86.254,86.255,720400002.0
2005-12-29 21:15:00,86.25,86.28,86.242,86.27,859700002.0
2005-12-29 21:16:00,86.253,86.282,86.252,86.268,826900005.0
2005-12-29 21:17:00,86.25,86.276,86.238,86.26,912899997.0
2005-12-29 21:18:00,86.25,86.278,86.238,86.278,587500000.0
2005-12-29 21:19:00,86.275,86.286,86.254,86.257,583900001.0
2005-12-29 21:20:00,86.28,86.288,86.258,86.275,1250899999.0
2005-12-29 21:21:00,86.274,86.294,86.26,86.278,990300007.0
2005-12-29 21:22:00,86.261,86.284,86.256,86.274,857899996.0
2005-12-29 21:23:00,86.258,86.28,86.252,86.275,783899996.0
2005-12-29 21:24:00,86.275,86.28,86.249,86.249,846199998.0
2005-12-29 21:25:00,86.279,86.297,86.257,86.276,1066100001.0
2005-12-29 21:26:00,86.3,86.3,86.275,86.284,470699999.0
2005-12-29 21:27:00,86.301,86.312,86.29,86.291,424500001.0
2005-12-29 21:28:00,86.29,86.321,86.29,86.296,354300004.0
2005-12-29 21:29:00,86.302,86.331,86.301,86.327,678599995.0
2005-12-29 21:30:00,86.303,86.325,86.291,86.311,505899999.0
2005-12-29 21:31:00,86.313,86.337,86.303,86.337,412800002.0
2005-12-29 21:32:00,86.317,86.338,86.302,86.302,418200005.0
2005-12-29 21:33:00,86.308,86.308,86.278,86.282,474400000.0
2005-12-29 21:34:00,86.305,86.305,86.28,86.28,200099999.0
2005-12-29 21:35:00,86.297,86.311,86.284,86.294,407800005.0
2005-12-29 21:36:00,86.302,86.332,86.298,86.331,498600004.0
2005-12-29 21:37:00,86.312,86.341,86.302,86.335,555700004.0
2005-12-29 21:38:00,86.316,86.338,86.314,86.332,160799998.0
2005-12-29 21:39:00,86.333,86.343,86.322,86.335,344900000.0
2005-12-29 21:40:00,86.328,86.343,86.308,86.309,342099998.0
2005-12-29 21:41:00,86.331,86.336,86.312,86.312,373200000.0
2005-12-29 21:42:00,86.325,86.33,86.306,86.318,276099999.0
2005-12-29 21:43:00,86.314,86.328,86.287,86.311,323699997.0
2005-12-29 21:44:00,86.29,86.324,86.288,86.307,1020099999.0
2005-12-29 21:45:00,86.296,86.302,86.269,86.277,400099996.0
2005-12-29 21:46:00,86.268,86.284,86.263,86.277,260899999.0
2005-12-29 21:47:00,86.277,86.286,86.262,86.273,353300000.0
2005-12-29 21:48:00,86.289,86.294,86.253,86.263,561099998.0
2005-12-29 21:49:00,86.262,86.292,86.261,86.283,278000001.0
2005-12-29 21:50:00,86.284,86.298,86.269,86.278,204099998.0
2005-12-29 21:51:00,86.277,86.307,86.275,86.295,362899999.0
2005-12-29 21:52:00,86.297,86.305,86.283,86.287,137799999.0
2005-12-29 21:53:00,86.29,86.31,86.29,86.31,470899997.0
2005-12-29 21:54:00,86.28,86.31,86.28,86.31,249800002.0
2005-12-29 21:55:00,86.293,86.322,86.293,86.318,320599997.0
2005-12-29 21:56:00,86.311,86.348,86.31,86.33,308300002.0
2005-12-29 21:57:00,86.329,86.36,86.328,86.348,155900000.0
2005-12-29 21:58:00,86.355,86.37,86.339,86.351,238799997.0
2005-12-29 21:59:00,86.363,86.376,86.345,86.346,441800000.0
2005-12-29 22:00:00,86.365,86.372,86.345,86.372,704200001.0
2005-12-29 22:01:00,86.369,86.369,86.335,86.352,767499991.0
2005-12-29 22:02:00,86.357,86.365,86.335,86.341,620299996.0
2005-12-29 22:03:00,86.339,86.365,86.331,86.35,573299996.0
2005-12-29 22:04:00,86.351,86.351,86.303,86.328,521599999.0
2005-12-29 22:05:00,86.328,86.328,86.29,86.29,225600001.0
2005-12-29 22:06:00,86.28,86.3,86.274,86.3,225200001.0
2005-12-29 22:07:00,86.279,86.3,86.27,86.298,305600001.0
2005-12-29 22:08:00,86.287,86.292,86.269,86.285,205299998.0
2005-12-29 22:09:00,86.284,86.294,86.258,86.258,293600002.0
2005-12-29 22:10:00,86.283,86.292,86.264,86.266,243600003.0
2005-12-29 22:11:00,86.253,86.277,86.251,86.266,473900001.0
2005-12-29 22:12:00,86.267,86.282,86.253,86.264,443900004.0
2005-12-29 22:13:00,86.285,86.295,86.261,86.285,450500000.0
2005-12-29 22:14:00,86.279,86.282,86.254,86.254,362999995.0
2005-12-29 22:15:00,86.255,86.28,86.255,86.28,181099999.0
2005-12-29 22:16:00,86.264,86.278,86.235,86.265,444699999.0
2005-12-29 22:17:00,86.248,86.276,86.248,86.273,203199999.0
2005-12-29 22:18:00,86.264,86.269,86.243,86.25,469499997.0
2005-12-29 22:19:00,86.272,86.276,86.248,86.258,243499999.0
2005-12-29 22:20:00,86.272,86.272,86.237,86.261,260599999.0
2005-12-29 22:21:00,86.257,86.277,86.248,86.267,320400005.0
2005-12-29 22:22:00,86.266,86.267,86.242,86.242,345200001.0
2005-12-29 22:23:00,86.256,86.265,86.23,86.256,458600002.0
2005-12-29 22:24:00,86.233,86.265,86.233,86.255,359299995.0
2005-12-29 22:25:00,86.256,86.265,86.241,86.25,209399999.0
2005-12-29 22:26:00,86.251,86.27,86.247,86.265,203500002.0
2005-12-29 22:27:00,86.246,86.265,86.22,86.256,744499996.0
2005-12-29 22:28:00,86.24,86.26,86.231,86.26,336800002.0
2005-12-29 22:29:00,86.235,86.252,86.222,86.232,239400002.0
2005-12-29 22:30:00,86.248,86.255,86.22,86.235,186300000.0
2005-12-29 22:31:00,86.258,86.264,86.216,86.229,519400000.0
2005-12-29 22:32:00,86.254,86.256,86.223,86.229,333799996.0
2005-12-29 22:33:00,86.258,86.268,86.216,86.243,622299995.0
2005-12-29 22:34:00,86.259,86.272,86.242,86.244,532100000.0
2005-12-29 22:35:00,86.258,86.258,86.222,86.222,129599999.0
2005-12-29 22:36:00,86.23,86.24,86.206,86.222,384700004.0
2005-12-29 22:37:00,86.233,86.247,86.207,86.23,218400000.0
2005-12-29 22:38:00,86.238,86.238,86.2,86.219,83899998.0
2005-12-29 22:39:00,86.225,86.23,86.197,86.2,266600001.0
2005-12-29 22:40:00,86.201,86.23,86.2,86.222,263999997.0
2005-12-29 22:41:00,86.191,86.223,86.188,86.205,240299999.0
2005-12-29 22:42:00,86.23,86.253,86.218,86.224,257500004.0
2005-12-29 22:43:00,86.238,86.257,86.219,86.257,270300001.0
2005-12-29 22:44:00,86.225,86.256,86.22,86.248,384399998.0
2005-12-29 22:45:00,86.253,86.267,86.233,86.244,485999993.0
2005-12-29 22:46:00,86.234,86.27,86.215,86.243,364799999.0
2005-12-29 22:47:00,86.227,86.248,86.208,86.229,274599999.0
2005-12-29 22:48:00,86.237,86.242,86.204,86.204,357499995.0
2005-12-29 22:49:00,86.225,86.238,86.196,86.211,259200001.0
2005-12-29 22:50:00,86.228,86.242,86.199,86.221,148600000.0
2005-12-29 22:51:00,86.24,86.258,86.212,86.22,271700002.0
2005-12-29 22:52:00,86.219,86.25,86.214,86.245,231400002.0
2005-12-29 22:53:00,86.25,86.25,86.2,86.218,465199999.0
2005-12-29 22:54:00,86.247,86.258,86.224,86.225,246299998.0
2005-12-29 22:55:00,86.222,86.25,86.219,86.238,288800000.0
2005-12-29 22:56:00,86.218,86.244,86.212,86.238,254499997.0
2005-12-29 22:57:00,86.236,86.244,86.195,86.226,296000001.0
2005-12-29 22:58:00,86.221,86.243,86.183,86.232,207900000.0
2005-12-29 22:59:00,86.24,86.282,86.183,86.242,553499995.0
2005-12-29 23:00:00,86.253,86.26,86.227,86.229,262300003.0
2005-12-29 23:01:00,86.229,86.25,86.172,86.238,167699998.0
2005-12-29 23:02:00,86.237,86.247,86.217,86.226,182299997.0
2005-12-29 23:03:00,86.245,86.25,86.217,86.217,241199998.0
2005-12-29 23:04:00,86.245,86.25,86.221,86.23,229900004.0
2005-12-29 23:05:00,86.247,86.258,86.229,86.229,196200000.0
2005-12-29 23:06:00,86.219,86.26,86.219,86.26,256200000.0
2005-12-29 23:07:00,86.247,86.264,86.234,86.254,166599999.0
2005-12-29 23:08:00,86.251,86.265,86.231,86.247,133400001.0
2005-12-29 23:09:00,86.267,86.274,86.236,86.236,124700000.0
2005-12-29 23:10:00,86.26,86.275,86.242,86.255,251600000.0
2005-12-29 23:11:00,86.256,86.265,86.236,86.257,152199998.0
2005-12-29 23:12:00,86.245,86.26,86.24,86.26,82300002.0
2005-12-29 23:13:00,86.255,86.26,86.24,86.24,215099999.0
2005-12-29 23:14:00,86.24,86.26,86.24,86.255,279299999.0
2005-12-29 23:15:00,86.255,86.26,86.232,86.233,232600004.0
2005-12-29 23:16:00,86.243,86.267,86.24,86.264,189499998.0
2005-12-29 23:17:00,86.251,86.275,86.244,86.267,227400001.0
2005-12-29 23:18:00,86.252,86.272,86.252,86.266,285100002.0
2005-12-29 23:19:00,86.259,86.268,86.241,86.268,115800001.0
2005-12-29 23:20:00,86.272,86.307,86.272,86.292,201800002.0
2005-12-29 23:21:00,86.282,86.301,86.26,86.267,198200001.0
2005-12-29 23:22:00,86.257,86.257,86.225,86.23,187799997.0
2005-12-29 23:23:00,86.245,86.245,86.198,86.198,204000000.0
2005-12-29 23:24:00,86.206,86.23,86.191,86.23,98700000.0
2005-12-29 23:25:00,86.207,86.227,86.192,86.211,157599999.0
2005-12-29 23:26:00,86.188,86.214,86.172,86.197,209300000.0
2005-12-29 23:27:00,86.193,86.219,86.184,86.207,201300001.0
2005-12-29 23:28:00,86.213,86.229,86.203,86.21,76400000.0
2005-12-29 23:29:00,86.217,86.239,86.214,86.227,147899999.0
2005-12-29 23:30:00,86.222,86.222,86.194,86.194,200399999.0
2005-12-29 23:31:00,86.211,86.24,86.202,86.235,262700002.0
2005-12-29 23:32:00,86.231,86.239,86.219,86.233,122599997.0
2005-12-29 23:33:00,86.22,86.238,86.207,86.238,175499998.0
2005-12-29 23:34:00,86.234,86.25,86.208,86.212,192200000.0
2005-12-29 23:35:00,86.215,86.233,86.202,86.22,215699997.0
2005-12-29 23:36:00,86.209,86.229,86.195,86.213,297799993.0
2005-12-29 23:37:00,86.217,86.231,86.198,86.231,213000000.0
2005-12-29 23:38:00,86.207,86.243,86.207,86.232,106599998.0
2005-12-29 23:39:00,86.22,86.24,86.159,86.235,140100001.0
2005-12-29 23:40:00,86.232,86.238,86.218,86.225,265900005.0
2005-12-29 23:41:00,86.222,86.24,86.209,86.233,273900000.0
2005-12-29 23:42:00,86.232,86.238,86.209,86.212,154199999.0
2005-12-29 23:43:00,86.193,86.23,86.193,86.23,157399999.0
2005-12-29 23:44:00,86.228,86.228,86.202,86.202,129799999.0
2005-12-29 23:45:00,86.197,86.228,86.196,86.221,287500002.0
2005-12-29 23:46:00,86.227,86.23,86.208,86.225,139300000.0
2005-12-29 23:47:00,86.21,86.229,86.2,86.203,119800001.0
2005-12-29 23:48:00,86.204,86.227,86.204,86.227,90699999.0
2005-12-29 23:49:00,86.193,86.225,86.193,86.223,176299997.0
2005-12-29 23:50:00,86.203,86.226,86.203,86.218,211799995.0
2005-12-29 23:51:00,86.2,86.218,86.172,86.197,154499999.0
2005-12-29 23:52:00,86.207,86.22,86.19,86.215,170500001.0
2005-12-29 23:53:00,86.215,86.217,86.177,86.201,160899999.0
2005-12-29 23:54:00,86.216,86.218,86.191,86.193,183900001.0
2005-12-29 23:55:00,86.201,86.201,86.159,86.159,243400000.0
2005-12-29 23:56:00,86.152,86.178,86.152,86.178,119199998.0
2005-12-29 23:57:00,86.151,86.17,86.139,86.154,122699998.0
2005-12-29 23:58:00,86.153,86.193,86.153,86.175,157099997.0
2005-12-29 23:59:00,86.177,86.18,86.152,86.152,269899995.0
2005-12-30 00:00:00,86.145,86.165,86.121,86.164,124999999.0
2005-12-30 00:01:00,86.133,86.17,86.122,86.154,271499996.0
2005-12-30 00:02:00,86.158,86.194,86.147,86.16,160099997.0
2005-12-30 00:03:00,86.16,86.187,86.137,86.159,258999997.0
2005-12-30 00:04:00,86.136,86.154,86.108,86.126,200700002.0
2005-12-30 00:05:00,86.151,86.168,86.116,86.126,112999999.0
2005-12-30 00:06:00,86.126,86.135,86.103,86.118,232299998.0
2005-12-30 00:07:00,86.121,86.147,86.108,86.129,160999999.0
2005-12-30 00:08:00,86.132,86.16,86.118,86.136,95100000.0
2005-12-30 00:09:00,86.151,86.152,86.115,86.126,257100001.0
2005-12-30 00:10:00,86.121,86.161,86.114,86.14,245900001.0
2005-12-30 00:11:00,86.132,86.146,86.108,86.128,174999999.0
2005-12-30 00:12:00,86.128,86.148,86.109,86.109,157600003.0
2005-12-30 00:13:00,86.117,86.152,86.117,86.128,299099997.0
2005-12-30 00:14:00,86.124,86.125,86.089,86.089,215599999.0
2005-12-30 00:15:00,86.115,86.134,86.103,86.117,96800000.0
2005-12-30 00:16:00,86.131,86.152,86.109,86.117,321000001.0
2005-12-30 00:17:00,86.114,86.13,86.103,86.124,157999999.0
2005-12-30 00:18:00,86.105,86.146,86.091,86.105,331700000.0
2005-12-30 00:19:00,86.118,86.16,86.11,86.123,198700000.0
2005-12-30 00:20:00,86.126,86.163,86.111,86.132,169099997.0
2005-12-30 00:21:00,86.125,86.177,86.118,86.135,104800000.0
2005-12-30 00:22:00,86.137,86.166,86.116,86.126,246100000.0
2005-12-30 00:23:00,86.137,86.159,86.115,86.142,313500001.0
2005-12-30 00:24:00,86.118,86.16,86.107,86.124,185399999.0
2005-12-30 00:25:00,86.155,86.18,86.132,86.175,206599999.0
2005-12-30 00:26:00,86.154,86.18,86.148,86.165,155799998.0
2005-12-30 00:27:00,86.157,86.183,86.152,86.175,249400000.0
2005-12-30 00:28:00,86.153,86.186,86.148,86.185,233199998.0
2005-12-30 00:29:00,86.192,86.207,86.173,86.192,127499998.0
2005-12-30 00:30:00,86.189,86.21,86.179,86.179,133600000.0
2005-12-30 00:31:00,86.145,86.203,86.144,86.201,156199998.0
2005-12-30 00:32:00,86.153,86.221,86.153,86.193,117500000.0
2005-12-30 00:33:00,86.208,86.226,86.182,86.201,232400002.0
2005-12-30 00:34:00,86.19,86.221,86.187,86.209,164700000.0
2005-12-30 00:35:00,86.234,86.236,86.204,86.217,168700002.0
2005-12-30 00:36:00,86.211,86.235,86.207,86.228,255699996.0
2005-12-30 00:37:00,86.22,86.243,86.2,86.2,204299997.0
2005-12-30 00:38:00,86.215,86.238,86.186,86.186,349899999.0
2005-12-30 00:39:00,86.196,86.201,86.173,86.175,135900000.0
2005-12-30 00:40:00,86.171,86.234,86.168,86.186,267599995.0
2005-12-30 00:41:00,86.223,86.255,86.211,86.224,146200001.0
2005-12-30 00:42:00,86.204,86.248,86.182,86.201,195400001.0
2005-12-30 00:43:00,86.225,86.242,86.202,86.216,79900000.0
2005-12-30 00:44:00,86.188,86.225,86.188,86.211,162699998.0
2005-12-30 00:45:00,86.204,86.215,86.173,86.173,146300001.0
2005-12-30 00:46:00,86.193,86.239,86.193,86.238,166799999.0
2005-12-30 00:47:00,86.217,86.252,86.209,86.216,204600003.0
2005-12-30 00:48:00,86.23,86.233,86.185,86.185,176000000.0
2005-12-30 00:49:00,86.231,86.238,86.193,86.204,280199998.0
2005-12-30 00:50:00,86.217,86.246,86.205,86.229,137400001.0
2005-12-30 00:51:00,86.231,86.262,86.212,86.242,234399997.0
2005-12-30 00:52:00,86.223,86.255,86.214,86.238,88300000.0
2005-12-30 00:53:00,86.268,86.297,86.256,86.283,181300000.0
2005-12-30 00:54:00,86.307,86.316,86.286,86.288,161099998.0
2005-12-30 00:55:00,86.282,86.326,86.282,86.298,211100000.0
2005-12-30 00:56:00,86.276,86.319,86.261,86.272,264599999.0
2005-12-30 00:57:00,86.294,86.3,86.249,86.249,269099996.0
2005-12-30 00:58:00,86.268,86.317,86.259,86.316,175499997.0
2005-12-30 00:59:00,86.287,86.305,86.264,86.298,214099999.0
2005-12-30 01:00:00,86.245,86.284,86.23,86.243,258000001.0
2005-12-30 01:01:00,86.272,86.275,86.231,86.251,149500000.0
2005-12-30 01:02:00,86.247,86.272,86.218,86.221,211200002.0
2005-12-30 01:03:00,86.226,86.249,86.204,86.245,138400003.0
2005-12-30 01:04:00,86.215,86.259,86.207,86.227,136500001.0
2005-12-30 01:05:00,86.24,86.244,86.211,86.221,194899998.0
2005-12-30 01:06:00,86.208,86.246,86.193,86.217,186700002.0
2005-12-30 01:07:00,86.209,86.241,86.203,86.216,256700000.0
2005-12-30 01:08:00,86.222,86.229,86.192,86.196,229300002.0
2005-12-30 01:09:00,86.203,86.23,86.2,86.224,225300000.0
2005-12-30 01:10:00,86.21,86.228,86.194,86.199,199099999.0
2005-12-30 01:11:00,86.209,86.224,86.189,86.198,124600000.0
2005-12-30 01:12:00,86.223,86.235,86.186,86.188,171000001.0
2005-12-30 01:13:00,86.209,86.214,86.19,86.192,190599999.0
2005-12-30 01:14:00,86.177,86.237,86.177,86.2,268800001.0
2005-12-30 01:15:00,86.17,86.227,86.17,86.227,155000001.0
2005-12-30 01:16:00,86.245,86.25,86.225,86.225,206300004.0
2005-12-30 01:17:00,86.25,86.25,86.221,86.225,221199999.0
2005-12-30 01:18:00,86.24,86.255,86.21,86.218,125700000.0
2005-12-30 01:19:00,86.235,86.255,86.221,86.255,203100002.0
2005-12-30 01:20:00,86.245,86.257,86.227,86.232,230700001.0
2005-12-30 01:21:00,86.245,86.255,86.225,86.245,180599997.0
2005-12-30 01:22:00,86.245,86.248,86.22,86.223,139099999.0
2005-12-30 01:23:00,86.245,86.265,86.236,86.241,246500001.0
2005-12-30 01:24:00,86.25,86.27,86.241,86.26,132600002.0
2005-12-30 01:25:00,86.265,86.27,86.25,86.25,180399997.0
2005-12-30 01:26:00,86.271,86.277,86.248,86.263,257100004.0
2005-12-30 01:27:00,86.277,86.29,86.272,86.286,82300001.0
2005-12-30 01:28:00,86.283,86.285,86.25,86.25,154799999.0
2005-12-30 01:29:00,86.256,86.266,86.24,86.246,195799997.0
2005-12-30 01:30:00,86.262,86.262,86.229,86.231,249300000.0
2005-12-30 01:31:00,86.256,86.273,86.242,86.244,307199998.0
2005-12-30 01:32:00,86.254,86.256,86.232,86.235,248500000.0
2005-12-30 01:33:00,86.237,86.25,86.224,86.25,139400002.0
2005-12-30 01:34:00,86.23,86.25,86.204,86.227,140199999.0
2005-12-30 01:35:00,86.238,86.25,86.225,86.243,219400002.0
2005-12-30 01:36:00,86.241,86.241,86.199,86.199,187299997.0
2005-12-30 01:37:00,86.215,86.22,86.195,86.208,214100003.0
2005-12-30 01:38:00,86.218,86.223,86.197,86.197,221300001.0
2005-12-30 01:39:00,86.21,86.211,86.184,86.197,254800001.0
2005-12-30 01:40:00,86.186,86.207,86.153,86.17,174599998.0
2005-12-30 01:41:00,86.159,86.18,86.155,86.18,121700000.0
2005-12-30 01:42:00,86.185,86.19,86.16,86.167,230899997.0
2005-12-30 01:43:00,86.168,86.196,86.168,86.172,255600004.0
2005-12-30 01:44:00,86.181,86.201,86.166,86.169,155200001.0
2005-12-30 01:45:00,86.183,86.206,86.179,86.2,186299998.0
2005-12-30 01:46:00,86.204,86.224,86.189,86.2,241499998.0
2005-12-30 01:47:00,86.219,86.231,86.205,86.213,216500003.0
2005-12-30 01:48:00,86.216,86.222,86.185,86.188,267499997.0
2005-12-30 01:49:00,86.198,86.215,86.178,86.19,234600004.0
2005-12-30 01:50:00,86.184,86.205,86.173,86.205,168799998.0
2005-12-30 01:51:00,86.202,86.215,86.19,86.213,198999996.0
2005-12-30 01:52:00,86.214,86.218,86.186,86.186,204000000.0
2005-12-30 01:53:00,86.187,86.214,86.187,86.208,285699998.0
2005-12-30 01:54:00,86.202,86.211,86.18,86.18,154900000.0
2005-12-30 01:55:00,86.204,86.219,86.189,86.205,189599997.0
2005-12-30 01:56:00,86.197,86.23,86.197,86.221,113400000.0
2005-12-30 01:57:00,86.229,86.232,86.206,86.211,271100001.0
2005-12-30 01:58:00,86.205,86.226,86.196,86.205,127600000.0
2005-12-30 01:59:00,86.224,86.224,86.189,86.199,239300002.0
2005-12-30 02:00:00,86.214,86.225,86.206,86.225,90400000.0
2005-12-30 02:01:00,86.22,86.22,86.175,86.176,229299998.0
2005-12-30 02:02:00,86.181,86.181,86.124,86.124,231499993.0
2005-12-30 02:03:00,86.144,86.157,86.116,86.131,300199996.0
2005-12-30 02:04:00,86.149,86.153,86.123,86.123,249000000.0
2005-12-30 02:05:00,86.13,86.151,86.123,86.145,134900000.0
2005-12-30 02:06:00,86.128,86.145,86.123,86.137,75600000.0
2005-12-30 02:07:00,86.147,86.169,86.14,86.143,365600001.0
2005-12-30 02:08:00,86.149,86.183,86.149,86.182,169699998.0
2005-12-30 02:09:00,86.188,86.197,86.168,86.197,213300000.0
2005-12-30 02:10:00,86.191,86.191,86.173,86.18,131900000.0
2005-12-30 02:11:00,86.189,86.211,86.175,86.194,198099999.0
2005-12-30 02:12:00,86.215,86.224,86.196,86.196,282900000.0
2005-12-30 02:13:00,86.201,86.225,86.201,86.223,159799999.0
2005-12-30 02:14:00,86.222,86.235,86.218,86.235,31900000.0
2005-12-30 02:15:00,86.248,86.249,86.212,86.227,178500000.0
2005-12-30 02:16:00,86.247,86.256,86.233,86.236,180800003.0
2005-12-30 02:17:00,86.223,86.239,86.207,86.239,132599999.0
2005-12-30 02:18:00,86.233,86.254,86.219,86.249,189099998.0
2005-12-30 02:19:00,86.243,86.243,86.215,86.233,248399998.0
2005-12-30 02:20:00,86.236,86.236,86.201,86.206,179499999.0
2005-12-30 02:21:00,86.212,86.226,86.201,86.223,196000000.0
2005-12-30 02:22:00,86.225,86.23,86.207,86.21,131999999.0
2005-12-30 02:23:00,86.221,86.241,86.217,86.236,224000003.0
2005-12-30 02:24:00,86.222,86.24,86.209,86.217,125899999.0
2005-12-30 02:25:00,86.202,86.237,86.202,86.233,125599999.0
2005-12-30 02:26:00,86.226,86.243,86.209,86.226,186800002.0
2005-12-30 02:27:00,86.251,86.271,86.249,86.27,210300001.0
2005-12-30 02:28:00,86.276,86.285,86.26,86.277,211200003.0
2005-12-30 02:29:00,86.257,86.276,86.25,86.252,263600001.0
2005-12-30 02:30:00,86.281,86.295,86.266,86.275,216499998.0
2005-12-30 02:31:00,86.293,86.302,86.278,86.285,231700000.0
2005-12-30 02:32:00,86.3,86.302,86.274,86.274,235499999.0
2005-12-30 02:33:00,86.289,86.305,86.269,86.291,123399997.0
2005-12-30 02:34:00,86.303,86.327,86.292,86.326,174200000.0
2005-12-30 02:35:00,86.305,86.32,86.286,86.303,187199999.0
2005-12-30 02:36:00,86.296,86.333,86.296,86.328,137000001.0
2005-12-30 02:37:00,86.316,86.34,86.311,86.33,136999998.0
2005-12-30 02:38:00,86.339,86.348,86.32,86.325,284699998.0
2005-12-30 02:39:00,86.329,86.349,86.3,86.326,238100002.0
2005-12-30 02:40:00,86.34,86.342,86.325,86.329,75600001.0
2005-12-30 02:41:00,86.332,86.344,86.321,86.331,172500002.0
2005-12-30 02:42:00,86.318,86.345,86.318,86.338,152399998.0
2005-12-30 02:43:00,86.327,86.343,86.302,86.336,238699999.0
2005-12-30 02:44:00,86.326,86.342,86.315,86.333,230900001.0
2005-12-30 02:45:00,86.313,86.34,86.307,86.324,309799996.0
2005-12-30 02:46:00,86.333,86.339,86.306,86.315,216000000.0
2005-12-30 02:47:00,86.335,86.34,86.315,86.322,178100001.0
2005-12-30 02:48:00,86.335,86.34,86.321,86.329,167800000.0
2005-12-30 02:49:00,86.336,86.348,86.322,86.329,166800000.0
2005-12-30 02:50:00,86.326,86.353,86.321,86.35,224499999.0
2005-12-30 02:51:00,86.347,86.353,86.331,86.338,215900001.0
2005-12-30 02:52:00,86.349,86.362,86.332,86.332,197700003.0
2005-12-30 02:53:00,86.346,86.359,86.332,86.349,229799998.0
2005-12-30 02:54:00,86.352,86.37,86.317,86.317,159800001.0
2005-12-30 02:55:00,86.337,86.362,86.324,86.343,211999996.0
2005-12-30 02:56:00,86.353,86.378,86.352,86.369,287799995.0
2005-12-30 02:57:00,86.366,86.368,86.325,86.368,207299999.0
2005-12-30 02:58:00,86.365,86.372,86.347,86.355,227699998.0
2005-12-30 02:59:00,86.387,86.403,86.371,86.38,139900001.0
2005-12-30 03:00:00,86.388,86.404,86.376,86.389,122399998.0
2005-12-30 03:01:00,86.373,86.391,86.368,86.385,186400003.0
2005-12-30 03:02:00,86.373,86.399,86.369,86.394,249899997.0
2005-12-30 03:03:00,86.388,86.399,86.364,86.379,208000003.0
2005-12-30 03:04:00,86.363,86.38,86.336,86.359,134200002.0
2005-12-30 03:05:00,86.352,86.372,86.352,86.37,114999999.0
2005-12-30 03:06:00,86.349,86.364,86.308,86.308,184599999.0
2005-12-30 03:07:00,86.324,86.347,86.316,86.327,160400000.0
2005-12-30 03:08:00,86.335,86.351,86.308,86.315,277399996.0
2005-12-30 03:09:00,86.307,86.333,86.291,86.316,249899999.0
2005-12-30 03:10:00,86.329,86.345,86.302,86.326,243199998.0
2005-12-30 03:11:00,86.31,86.334,86.308,86.318,123600002.0
2005-12-30 03:12:00,86.308,86.313,86.265,86.278,203400000.0
2005-12-30 03:13:00,86.298,86.332,86.298,86.331,84799999.0
2005-12-30 03:14:00,86.329,86.329,86.296,86.302,264700003.0
2005-12-30 03:15:00,86.33,86.331,86.297,86.313,223199997.0
2005-12-30 03:16:00,86.318,86.328,86.292,86.292,249599999.0
2005-12-30 03:17:00,86.282,86.29,86.262,86.264,219300001.0
2005-12-30 03:18:00,86.289,86.311,86.281,86.294,177099998.0
2005-12-30 03:19:00,86.302,86.31,86.282,86.282,182099997.0
2005-12-30 03:20:00,86.274,86.291,86.234,86.252,282699999.0
2005-12-30 03:21:00,86.253,86.267,86.227,86.245,203800002.0
2005-12-30 03:22:00,86.284,86.31,86.24,86.24,146300000.0
2005-12-30 03:23:00,86.255,86.264,86.239,86.244,121299997.0
2005-12-30 03:24:00,86.247,86.26,86.23,86.23,246599994.0
2005-12-30 03:25:00,86.255,86.268,86.234,86.238,250799999.0
2005-12-30 03:26:00,86.244,86.244,86.209,86.209,178099998.0
2005-12-30 03:27:00,86.244,86.259,86.234,86.242,129899998.0
2005-12-30 03:28:00,86.253,86.277,86.244,86.257,89000000.0
2005-12-30 03:29:00,86.257,86.258,86.232,86.234,302200000.0
2005-12-30 03:30:00,86.252,86.268,86.243,86.262,161000000.0
2005-12-30 03:31:00,86.262,86.265,86.239,86.245,204400001.0
2005-12-30 03:32:00,86.244,86.251,86.225,86.239,193400002.0
2005-12-30 03:33:00,86.211,86.24,86.206,86.218,265800002.0
2005-12-30 03:34:00,86.218,86.24,86.191,86.217,221899998.0
2005-12-30 03:35:00,86.233,86.261,86.212,86.242,119300001.0
2005-12-30 03:36:00,86.239,86.261,86.23,86.247,184699999.0
2005-12-30 03:37:00,86.245,86.253,86.215,86.247,170000002.0
2005-12-30 03:38:00,86.244,86.245,86.224,86.232,114400001.0
2005-12-30 03:39:00,86.214,86.254,86.214,86.245,136700000.0
2005-12-30 03:40:00,86.232,86.25,86.226,86.248,116900000.0
2005-12-30 03:41:00,86.228,86.254,86.226,86.238,169100000.0
2005-12-30 03:42:00,86.222,86.238,86.211,86.229,115300000.0
2005-12-30 03:43:00,86.237,86.257,86.201,86.201,203899998.0
2005-12-30 03:44:00,86.25,86.25,86.224,86.23,249399998.0
2005-12-30 03:45:00,86.247,86.249,86.221,86.221,175600000.0
2005-12-30 03:46:00,86.236,86.248,86.215,86.228,198800000.0
2005-12-30 03:47:00,86.248,86.258,86.228,86.245,154799999.0
2005-12-30 03:48:00,86.255,86.255,86.226,86.226,104200000.0
2005-12-30 03:49:00,86.22,86.247,86.22,86.242,184699997.0
2005-12-30 03:50:00,86.2,86.24,86.2,86.24,120700002.0
2005-12-30 03:51:00,86.24,86.256,86.213,86.241,127400001.0
2005-12-30 03:52:00,86.242,86.27,86.232,86.236,207400000.0
2005-12-30 03:53:00,86.22,86.268,86.22,86.261,242499996.0
2005-12-30 03:54:00,86.246,86.265,86.236,86.252,143299998.0
2005-12-30 03:55:00,86.253,86.26,86.236,86.247,136800001.0
2005-12-30 03:56:00,86.236,86.257,86.23,86.255,221799997.0
2005-12-30 03:57:00,86.234,86.255,86.225,86.228,135799999.0
2005-12-30 03:58:00,86.242,86.252,86.222,86.222,184600003.0
2005-12-30 03:59:00,86.235,86.246,86.219,86.227,187100001.0
2005-12-30 04:00:00,86.237,86.252,86.209,86.222,201600001.0
2005-12-30 04:01:00,86.233,86.233,86.207,86.21,149900000.0
2005-12-30 04:02:00,86.223,86.248,86.209,86.228,74800000.0
2005-12-30 04:03:00,86.256,86.275,86.247,86.275,60000000.0
2005-12-30 04:04:00,86.293,86.293,86.26,86.274,206300001.0
2005-12-30 04:05:00,86.284,86.306,86.284,86.294,191899997.0
2005-12-30 04:06:00,86.307,86.325,86.289,86.312,162899998.0
2005-12-30 04:07:00,86.302,86.322,86.288,86.311,256400000.0
2005-12-30 04:08:00,86.293,86.32,86.29,86.309,193400000.0
2005-12-30 04:09:00,86.304,86.333,86.303,86.333,69900000.0
2005-12-30 04:10:00,86.338,86.338,86.306,86.314,101399999.0
2005-12-30 04:11:00,86.315,86.338,86.314,86.332,99600001.0
2005-12-30 04:12:00,86.335,86.337,86.311,86.32,119700001.0
2005-12-30 04:13:00,86.337,86.346,86.314,86.327,273199999.0
2005-12-30 04:14:00,86.353,86.359,86.34,86.34,143000000.0
2005-12-30 04:15:00,86.336,86.37,86.336,86.363,192600002.0
2005-12-30 04:16:00,86.368,86.38,86.351,86.353,251599999.0
2005-12-30 04:17:00,86.368,86.368,86.334,86.334,246699999.0
2005-12-30 04:18:00,86.339,86.353,86.318,86.344,204099998.0
2005-12-30 04:19:00,86.327,86.353,86.322,86.337,246399996.0
2005-12-30 04:20:00,86.318,86.36,86.318,86.36,113699999.0
2005-12-30 04:21:00,86.349,86.349,86.324,86.324,51700000.0
2005-12-30 04:22:00,86.312,86.337,86.312,86.334,90699998.0
2005-12-30 04:23:00,86.331,86.333,86.3,86.317,129800001.0
2005-12-30 04:24:00,86.301,86.335,86.301,86.335,188999999.0
2005-12-30 04:25:00,86.327,86.332,86.313,86.331,197199997.0
2005-12-30 04:26:00,86.327,86.335,86.313,86.314,120399999.0
2005-12-30 04:27:00,86.332,86.346,86.316,86.324,150099999.0
2005-12-30 04:28:00,86.323,86.34,86.318,86.34,157600000.0
2005-12-30 04:29:00,86.317,86.336,86.303,86.321,289099998.0
2005-12-30 04:30:00,86.324,86.329,86.306,86.31,250200001.0
2005-12-30 04:31:00,86.335,86.37,86.335,86.37,241599999.0
2005-12-30 04:32:00,86.365,86.378,86.352,86.373,184800000.0
2005-12-30 04:33:00,86.378,86.438,86.378,86.431,216600001.0
2005-12-30 04:34:00,86.426,86.449,86.42,86.437,144700002.0
2005-12-30 04:35:00,86.424,86.444,86.414,86.418,151199999.0
2005-12-30 04:36:00,86.429,86.44,86.418,86.44,138899998.0
2005-12-30 04:37:00,86.423,86.423,86.399,86.408,177799998.0
2005-12-30 04:38:00,86.431,86.439,86.413,86.433,248299997.0
2005-12-30 04:39:00,86.417,86.44,86.417,86.43,140099999.0
2005-12-30 04:40:00,86.424,86.448,86.409,86.434,155900000.0
2005-12-30 04:41:00,86.442,86.458,86.429,86.455,243299996.0
2005-12-30 04:42:00,86.437,86.452,86.4,86.409,161499999.0
2005-12-30 04:43:00,86.397,86.424,86.397,86.421,186700002.0
2005-12-30 04:44:00,86.423,86.456,86.414,86.456,170999999.0
2005-12-30 04:45:00,86.435,86.453,86.413,86.424,238099998.0
2005-12-30 04:46:00,86.416,86.437,86.412,86.433,167700002.0
2005-12-30 04:47:00,86.411,86.433,86.406,86.429,175900001.0
2005-12-30 04:48:00,86.423,86.424,86.395,86.408,278899999.0
2005-12-30 04:49:00,86.403,86.453,86.403,86.453,131800001.0
2005-12-30 04:50:00,86.45,86.45,86.42,86.434,201499999.0
2005-12-30 04:51:00,86.433,86.437,86.401,86.401,214999999.0
2005-12-30 04:52:00,86.419,86.432,86.405,86.423,152700000.0
2005-12-30 04:53:00,86.41,86.431,86.399,86.417,235400003.0
2005-12-30 04:54:00,86.4,86.422,86.391,86.411,239299998.0
2005-12-30 04:55:00,86.379,86.404,86.368,86.383,252399998.0
2005-12-30 04:56:00,86.383,86.389,86.368,86.377,117599997.0
2005-12-30 04:57:00,86.366,86.391,86.357,86.391,117000000.0
2005-12-30 04:58:00,86.387,86.401,86.362,86.382,128899999.0
2005-12-30 04:59:00,86.386,86.394,86.374,86.374,121500000.0
2005-12-30 05:00:00,86.381,86.398,86.373,86.398,221700001.0
2005-12-30 05:01:00,86.381,86.401,86.37,86.398,122400000.0
2005-12-30 05:02:00,86.402,86.423,86.396,86.423,244399999.0
2005-12-30 05:03:00,86.401,86.425,86.395,86.412,64300000.0
2005-12-30 05:04:00,86.427,86.435,86.41,86.419,227000000.0
2005-12-30 05:05:00,86.432,86.435,86.392,86.403,149399999.0
2005-12-30 05:06:00,86.424,86.435,86.402,86.402,217900000.0
2005-12-30 05:07:00,86.413,86.427,86.392,86.409,197800001.0
2005-12-30 05:08:00,86.417,86.428,86.395,86.395,138200000.0
2005-12-30 05:09:00,86.407,86.431,86.394,86.421,213799999.0
2005-12-30 05:10:00,86.404,86.43,86.404,86.428,156099997.0
2005-12-30 05:11:00,86.426,86.438,86.386,86.386,237899997.0
2005-12-30 05:12:00,86.419,86.436,86.399,86.419,214799997.0
2005-12-30 05:13:00,86.418,86.423,86.403,86.412,170600002.0
2005-12-30 05:14:00,86.414,86.423,86.388,86.394,224600001.0
2005-12-30 05:15:00,86.405,86.42,86.389,86.415,150199998.0
2005-12-30 05:16:00,86.365,86.397,86.327,86.331,220499999.0
2005-12-30 05:17:00,86.307,86.32,86.279,86.291,445300001.0
2005-12-30 05:18:00,86.257,86.276,86.218,86.223,95400001.0
2005-12-30 05:19:00,86.215,86.241,86.209,86.215,165699996.0
2005-12-30 05:20:00,86.239,86.251,86.202,86.202,138299997.0
2005-12-30 05:21:00,86.183,86.205,86.175,86.183,190799998.0
2005-12-30 05:22:00,86.163,86.177,86.129,86.145,213000000.0
2005-12-30 05:23:00,86.11,86.131,86.096,86.113,174099997.0
2005-12-30 05:24:00,86.084,86.105,86.061,86.07,203699996.0
2005-12-30 05:25:00,86.059,86.09,86.042,86.076,232499994.0
2005-12-30 05:26:00,86.085,86.099,86.064,86.081,99499999.0
2005-12-30 05:27:00,86.084,86.101,86.051,86.064,132500000.0
2005-12-30 05:28:00,86.074,86.081,86.043,86.058,127200001.0
2005-12-30 05:29:00,86.068,86.088,86.052,86.066,272600004.0
2005-12-30 05:30:00,86.092,86.098,86.074,86.082,254000000.0
2005-12-30 05:31:00,86.06,86.093,86.055,86.055,170700001.0
2005-12-30 05:32:00,86.043,86.071,86.032,86.042,130799999.0
2005-12-30 05:33:00,86.033,86.047,86.021,86.047,230100002.0
2005-12-30 05:34:00,86.044,86.044,86.009,86.016,147800000.0
2005-12-30 05:35:00,86.012,86.012,85.972,85.979,163099999.0
2005-12-30 05:36:00,85.997,86.009,85.923,85.923,180500003.0
2005-12-30 05:37:00,85.911,85.969,85.911,85.969,213699998.0
2005-12-30 05:38:00,85.971,85.992,85.959,85.966,234599998.0
2005-12-30 05:39:00,85.922,85.945,85.915,85.929,39500001.0
2005-12-30 05:40:00,85.927,85.929,85.887,85.887,197500000.0
2005-12-30 05:41:00,85.905,85.973,85.901,85.943,333399999.0
2005-12-30 05:42:00,85.943,85.958,85.91,85.927,119699998.0
2005-12-30 05:43:00,85.935,85.977,85.935,85.97,168200001.0
2005-12-30 05:44:00,85.985,85.997,85.959,85.976,139800000.0
2005-12-30 05:45:00,86.004,86.036,85.989,86.021,203099999.0
2005-12-30 05:46:00,86.024,86.038,86.007,86.024,134099998.0
2005-12-30 05:47:00,86.037,86.043,86.013,86.013,202800003.0
2005-12-30 05:48:00,86.017,86.018,85.992,85.998,270100000.0
2005-12-30 05:49:00,86.011,86.011,85.974,85.974,156499998.0
2005-12-30 05:50:00,85.996,85.996,85.972,85.972,180899999.0
2005-12-30 05:51:00,85.984,86.006,85.981,86.002,136400000.0
2005-12-30 05:52:00,85.998,86.015,85.986,85.992,129800002.0
2005-12-30 05:53:00,85.991,86.011,85.978,85.998,181099999.0
2005-12-30 05:54:00,85.984,86.018,85.984,86.011,254299996.0
2005-12-30 05:55:00,86.005,86.005,85.966,85.966,190399999.0
2005-12-30 05:56:00,85.994,86.004,85.982,85.982,190799999.0
2005-12-30 05:57:00,85.995,85.995,85.951,85.957,170300000.0
2005-12-30 05:58:00,85.968,85.968,85.947,85.953,136900000.0
2005-12-30 05:59:00,85.961,85.998,85.961,85.995,106800000.0
2005-12-30 06:00:00,86.002,86.01,85.973,85.973,286099999.0
2005-12-30 06:01:00,85.996,85.996,85.966,85.975,182099999.0
2005-12-30 06:02:00,85.964,85.989,85.964,85.977,118799999.0
2005-12-30 06:03:00,85.951,85.984,85.937,85.942,225999997.0
2005-12-30 06:04:00,85.928,85.945,85.907,85.945,174800000.0
2005-12-30 06:05:00,85.947,85.964,85.94,85.959,202000000.0
2005-12-30 06:06:00,85.953,85.975,85.937,85.96,121000001.0
2005-12-30 06:07:00,85.976,85.982,85.95,85.95,154900000.0
2005-12-30 06:08:00,85.957,85.973,85.946,85.972,173699999.0
2005-12-30 06:09:00,85.952,85.97,85.95,85.968,271299998.0
2005-12-30 06:10:00,85.943,85.961,85.92,85.93,108800000.0
2005-12-30 06:11:00,85.922,85.922,85.895,85.903,91700000.0
2005-12-30 06:12:00,85.916,85.955,85.916,85.955,209799996.0
2005-12-30 06:13:00,85.933,85.952,85.919,85.941,235599998.0
2005-12-30 06:14:00,85.931,85.931,85.895,85.895,188900001.0
2005-12-30 06:15:00,85.9,85.918,85.894,85.915,185199998.0
2005-12-30 06:16:00,85.898,85.923,85.895,85.922,219799998.0
2005-12-30 06:17:00,85.92,85.92,85.895,85.906,85399999.0
2005-12-30 06:18:00,85.918,85.934,85.909,85.929,191099999.0
2005-12-30 06:19:00,85.929,85.934,85.891,85.891,68400000.0
2005-12-30 06:20:00,85.913,85.928,85.896,85.908,182600002.0
2005-12-30 06:21:00,85.921,85.926,85.896,85.913,128599999.0
2005-12-30 06:22:00,85.936,85.946,85.917,85.922,286300002.0
2005-12-30 06:23:00,85.932,85.942,85.918,85.925,109700000.0
2005-12-30 06:24:00,85.929,85.949,85.923,85.943,177200002.0
2005-12-30 06:25:00,85.947,85.972,85.946,85.972,218700001.0
2005-12-30 06:26:00,85.95,85.98,85.95,85.98,193799998.0
2005-12-30 06:27:00,85.99,86.002,85.98,85.98,180599998.0
2005-12-30 06:28:00,85.982,85.993,85.974,85.991,74200000.0
2005-12-30 06:29:00,85.974,85.992,85.949,85.984,157600003.0
2005-12-30 06:30:00,85.98,85.982,85.959,85.959,201399999.0
2005-12-30 06:31:00,85.969,85.976,85.95,85.955,123100001.0
2005-12-30 06:32:00,85.976,85.987,85.954,85.966,203200001.0
2005-12-30 06:33:00,85.98,85.98,85.953,85.953,200500001.0
2005-12-30 06:34:00,85.967,85.974,85.936,85.945,246999999.0
2005-12-30 06:35:00,85.932,85.957,85.93,85.957,177800000.0
2005-12-30 06:36:00,85.953,85.953,85.926,85.926,209700000.0
2005-12-30 06:37:00,85.946,85.969,85.937,85.949,119400001.0
2005-12-30 06:38:00,85.953,85.986,85.949,85.986,317099999.0
2005-12-30 06:39:00,85.98,85.982,85.956,85.956,163999999.0
2005-12-30 06:40:00,85.973,85.979,85.947,85.947,217799998.0
2005-12-30 06:41:00,85.961,85.967,85.942,85.954,130200000.0
2005-12-30 06:42:00,85.937,85.973,85.933,85.959,249500000.0
2005-12-30 06:43:00,85.944,85.957,85.928,85.953,242900004.0
2005-12-30 06:44:00,85.936,85.96,85.936,85.955,146199998.0
2005-12-30 06:45:00,85.955,85.955,85.926,85.926,112600001.0
2005-12-30 06:46:00,85.954,85.973,85.94,85.94,144300000.0
2005-12-30 06:47:00,85.947,85.964,85.932,85.94,158300000.0
2005-12-30 06:48:00,85.938,85.97,85.937,85.952,211199998.0
2005-12-30 06:49:00,85.952,85.96,85.934,85.942,149099999.0
2005-12-30 06:50:00,85.948,85.948,85.907,85.908,148499999.0
2005-12-30 06:51:00,85.93,85.934,85.904,85.917,158600001.0
2005-12-30 06:52:00,85.936,85.968,85.933,85.954,270800000.0
2005-12-30 06:53:00,85.953,85.953,85.929,85.933,207400001.0
2005-12-30 06:54:00,85.952,85.958,85.935,85.942,282800001.0
2005-12-30 06:55:00,85.941,85.95,85.926,85.935,102800000.0
2005-12-30 06:56:00,85.957,85.957,85.929,85.942,148800000.0
2005-12-30 06:57:00,85.949,85.955,85.928,85.939,158700001.0
2005-12-30 06:58:00,85.949,85.973,85.938,85.947,164400000.0
2005-12-30 06:59:00,85.966,85.966,85.928,85.943,220300001.0
2005-12-30 07:00:00,85.955,85.959,85.941,85.944,112900002.0
2005-12-30 07:01:00,85.931,85.961,85.931,85.961,112500000.0
2005-12-30 07:02:00,85.948,85.97,85.938,85.97,229600000.0
2005-12-30 07:03:00,85.963,85.967,85.942,85.948,69900000.0
2005-12-30 07:04:00,85.971,85.983,85.951,85.965,150699998.0
2005-12-30 07:05:00,85.95,85.975,85.95,85.973,200399998.0
2005-12-30 07:06:00,85.961,85.981,85.961,85.971,119100000.0
2005-12-30 07:07:00,85.952,85.969,85.927,85.963,185399998.0
2005-12-30 07:08:00,85.972,85.978,85.953,85.978,106300000.0
2005-12-30 07:09:00,85.949,85.983,85.949,85.958,198899999.0
2005-12-30 07:10:00,85.948,85.963,85.941,85.963,141800002.0
2005-12-30 07:11:00,85.967,85.973,85.947,85.947,136300000.0
2005-12-30 07:12:00,85.942,85.967,85.941,85.967,199500000.0
2005-12-30 07:13:00,85.955,85.978,85.954,85.975,156100000.0
2005-12-30 07:14:00,85.975,85.98,85.958,85.964,214599994.0
2005-12-30 07:15:00,85.959,85.968,85.939,85.943,122699999.0
2005-12-30 07:16:00,85.933,85.968,85.933,85.941,301400001.0
2005-12-30 07:17:00,85.953,85.955,85.927,85.927,151100000.0
2005-12-30 07:18:00,85.937,85.95,85.921,85.943,200600000.0
2005-12-30 07:19:00,85.936,85.948,85.918,85.943,362500000.0
2005-12-30 07:20:00,85.926,85.951,85.926,85.945,167900001.0
2005-12-30 07:21:00,85.931,85.961,85.931,85.951,198799999.0
2005-12-30 07:22:00,85.955,85.967,85.933,85.953,121500001.0
2005-12-30 07:23:00,85.962,85.974,85.94,85.94,146499998.0
2005-12-30 07:24:00,85.947,85.978,85.929,85.978,192300000.0
2005-12-30 07:25:00,85.977,85.981,85.959,85.969,158899999.0
2005-12-30 07:26:00,85.984,85.988,85.955,85.967,225300000.0
2005-12-30 07:27:00,85.968,85.993,85.964,85.976,179000001.0
2005-12-30 07:28:00,85.969,85.99,85.962,85.982,212899999.0
2005-12-30 07:29:00,85.992,86.021,85.986,86.004,141000001.0
2005-12-30 07:30:00,86.018,86.049,86.018,86.038,147899994.0
2005-12-30 07:31:00,86.006,86.028,85.999,86.025,202399997.0
2005-12-30 07:32:00,86.005,86.027,86.005,86.013,159700000.0
2005-12-30 07:33:00,85.991,86.011,85.983,86.001,188900001.0
2005-12-30 07:34:00,85.993,86.006,85.977,85.995,170700000.0
2005-12-30 07:35:00,85.971,86.002,85.965,85.975,359699999.0
2005-12-30 07:36:00,85.991,86.002,85.974,85.995,378699997.0
2005-12-30 07:37:00,85.993,86.006,85.971,85.993,168899999.0
2005-12-30 07:38:00,85.998,86.005,85.979,85.982,180899999.0
2005-12-30 07:39:00,86.012,86.012,85.981,85.986,61000000.0
2005-12-30 07:40:00,85.976,86.005,85.976,86.005,133000000.0
2005-12-30 07:41:00,85.989,86.002,85.976,85.99,111700000.0
2005-12-30 07:42:00,85.985,85.999,85.972,85.978,195900000.0
2005-12-30 07:43:00,85.997,85.997,85.966,85.97,161300003.0
2005-12-30 07:44:00,85.974,85.989,85.963,85.973,164499998.0
2005-12-30 07:45:00,85.972,85.989,85.959,85.964,246500003.0
2005-12-30 07:46:00,85.97,85.99,85.94,85.972,133900001.0
2005-12-30 07:47:00,85.97,85.985,85.957,85.974,265399997.0
2005-12-30 07:48:00,85.956,85.968,85.944,85.962,361699998.0
2005-12-30 07:49:00,85.955,85.998,85.95,85.998,388600002.0
2005-12-30 07:50:00,85.995,85.998,85.932,85.932,184599999.0
2005-12-30 07:51:00,85.976,86.001,85.976,86.001,139300003.0
2005-12-30 07:52:00,86.007,86.01,85.972,85.983,123799999.0
2005-12-30 07:53:00,85.995,86.023,85.976,86.023,173299998.0
2005-12-30 07:54:00,86.012,86.012,85.993,85.993,111599999.0
2005-12-30 07:55:00,86.006,86.024,85.99,86.009,163800002.0
2005-12-30 07:56:00,86.017,86.034,86.007,86.034,187999998.0
2005-12-30 07:57:00,86.042,86.076,86.033,86.06,168300002.0
2005-12-30 07:58:00,86.08,86.093,86.066,86.071,172300000.0
2005-12-30 07:59:00,86.065,86.086,86.06,86.073,137400000.0
2005-12-30 08:00:00,86.072,86.081,86.051,86.065,143900001.0
2005-12-30 08:01:00,86.059,86.078,86.044,86.074,251099997.0
2005-12-30 08:02:00,86.054,86.08,86.054,86.078,182399999.0
2005-12-30 08:03:00,86.078,86.086,86.058,86.066,189800001.0
2005-12-30 08:04:00,86.082,86.085,86.054,86.055,228500004.0
2005-12-30 08:05:00,86.068,86.082,86.051,86.056,262500003.0
2005-12-30 08:06:00,86.093,86.107,86.079,86.084,159799998.0
2005-12-30 08:07:00,86.092,86.126,86.092,86.118,250000002.0
2005-12-30 08:08:00,86.096,86.116,86.09,86.104,112600000.0
2005-12-30 08:09:00,86.1,86.118,86.087,86.118,154699998.0
2005-12-30 08:10:00,86.113,86.127,86.089,86.114,193499999.0
2005-12-30 08:11:00,86.101,86.13,86.101,86.125,195199997.0
2005-12-30 08:12:00,86.126,86.137,86.106,86.124,179900000.0
2005-12-30 08:13:00,86.122,86.136,86.103,86.125,254599998.0
2005-12-30 08:14:00,86.104,86.122,86.096,86.096,103800001.0
2005-12-30 08:15:00,86.103,86.11,86.078,86.097,168999998.0
2005-12-30 08:16:00,86.08,86.11,86.08,86.099,198599996.0
2005-12-30 08:17:00,86.081,86.096,86.068,86.086,204600000.0
2005-12-30 08:18:00,86.072,86.088,86.063,86.075,202600002.0
2005-12-30 08:19:00,86.066,86.089,86.066,86.085,120800001.0
2005-12-30 08:20:00,86.063,86.082,86.042,86.067,191199995.0
2005-12-30 08:21:00,86.056,86.073,86.04,86.06,214200002.0
2005-12-30 08:22:00,86.039,86.059,86.035,86.059,108699998.0
2005-12-30 08:23:00,86.053,86.067,86.038,86.048,106400000.0
2005-12-30 08:24:00,86.038,86.054,86.034,86.053,226300001.0
2005-12-30 08:25:00,86.011,86.05,86.011,86.05,151600000.0
2005-12-30 08:26:00,86.032,86.053,86.032,86.053,111800000.0
2005-12-30 08:27:00,86.057,86.062,86.024,86.024,158500003.0
2005-12-30 08:28:00,86.053,86.059,86.031,86.043,259099996.0
2005-12-30 08:29:00,86.059,86.072,86.041,86.058,216500000.0
2005-12-30 08:30:00,86.059,86.082,86.055,86.069,145600000.0
2005-12-30 08:31:00,86.051,86.074,86.046,86.058,219599997.0
2005-12-30 08:32:00,86.057,86.059,86.026,86.026,163500000.0
2005-12-30 08:33:00,86.027,86.048,86.024,86.048,357299999.0
2005-12-30 08:34:00,86.013,86.044,86.012,86.03,176800001.0
2005-12-30 08:35:00,86.035,86.044,86.015,86.015,191499998.0
2005-12-30 08:36:00,86.018,86.041,86.017,86.023,161699998.0
2005-12-30 08:37:00,86.051,86.051,86.015,86.024,135400000.0
2005-12-30 08:38:00,86.044,86.057,86.034,86.052,195899999.0
2005-12-30 08:39:00,86.045,86.05,86.027,86.036,213399998.0
2005-12-30 08:40:00,86.03,86.05,86.029,86.045,239999999.0
2005-12-30 08:41:00,86.036,86.059,86.023,86.046,135499999.0
2005-12-30 08:42:00,86.054,86.074,86.044,86.053,282999999.0
2005-12-30 08:43:00,86.06,86.062,86.036,86.036,135700000.0
2005-12-30 08:44:00,86.029,86.05,86.026,86.045,317399999.0
2005-12-30 08:45:00,86.031,86.057,86.031,86.057,85900001.0
2005-12-30 08:46:00,86.044,86.067,86.029,86.04,159300002.0
2005-12-30 08:47:00,86.019,86.057,86.018,86.053,270299997.0
2005-12-30 08:48:00,86.045,86.058,86.035,86.052,151900000.0
2005-12-30 08:49:00,86.054,86.062,86.028,86.036,131400000.0
2005-12-30 08:50:00,86.037,86.047,86.018,86.035,166200000.0
2005-12-30 08:51:00,86.022,86.047,86.007,86.029,252299999.0
2005-12-30 08:52:00,86.032,86.035,86.011,86.019,116300001.0
2005-12-30 08:53:00,86.022,86.05,86.017,86.044,200300003.0
2005-12-30 08:54:00,86.038,86.045,86.014,86.027,171599998.0
2005-12-30 08:55:00,86.022,86.044,86.022,86.043,119999999.0
2005-12-30 08:56:00,86.025,86.042,86.012,86.041,159599999.0
2005-12-30 08:57:00,86.036,86.066,86.036,86.062,257100003.0
2005-12-30 08:58:00,86.049,86.08,86.047,86.068,143399999.0
2005-12-30 08:59:00,86.081,86.092,86.063,86.065,175799998.0
2005-12-30 09:00:00,86.072,86.084,86.053,86.065,170400000.0
2005-12-30 09:01:00,86.068,86.084,86.05,86.07,105700000.0
2005-12-30 09:02:00,86.068,86.079,86.057,86.073,120800001.0
2005-12-30 09:03:00,86.06,86.084,86.059,86.084,146300000.0
2005-12-30 09:04:00,86.082,86.092,86.056,86.056,323000001.0
2005-12-30 09:05:00,86.081,86.097,86.071,86.087,182400001.0
2005-12-30 09:06:00,86.075,86.098,86.069,86.098,182600000.0
2005-12-30 09:07:00,86.074,86.104,86.067,86.104,171500004.0
2005-12-30 09:08:00,86.109,86.109,86.078,86.078,83800000.0
2005-12-30 09:09:00,86.1,86.1,86.075,86.087,120300000.0
2005-12-30 09:10:00,86.076,86.093,86.064,86.093,100900000.0
2005-12-30 09:11:00,86.096,86.114,86.087,86.103,143199998.0
2005-12-30 09:12:00,86.108,86.115,86.083,86.083,225999998.0
2005-12-30 09:13:00,86.098,86.098,86.058,86.058,107299999.0
2005-12-30 09:14:00,86.051,86.07,86.041,86.054,158599997.0
2005-12-30 09:15:00,86.057,86.066,86.041,86.051,221999997.0
2005-12-30 09:16:00,86.066,86.072,86.051,86.056,72500000.0
2005-12-30 09:17:00,86.079,86.087,86.065,86.072,185200003.0
2005-12-30 09:18:00,86.08,86.084,86.061,86.061,135799999.0
2005-12-30 09:19:00,86.066,86.103,86.066,86.098,197999998.0
2005-12-30 09:20:00,86.086,86.103,86.059,86.075,209699999.0
2005-12-30 09:21:00,86.083,86.083,86.057,86.061,141600000.0
2005-12-30 09:22:00,86.094,86.106,86.067,86.089,146899998.0
2005-12-30 09:23:00,86.072,86.093,86.065,86.078,107700001.0
2005-12-30 09:24:00,86.064,86.082,86.035,86.053,170399998.0
2005-12-30 09:25:00,86.083,86.091,86.067,86.071,151800000.0
2005-12-30 09:26:00,86.087,86.092,86.049,86.051,190200001.0
2005-12-30 09:27:00,86.034,86.057,86.001,86.029,175400000.0
2005-12-30 09:28:00,86.014,86.031,86.009,86.023,177599996.0
2005-12-30 09:29:00,86.019,86.047,86.007,86.02,207400000.0
2005-12-30 09:30:00,86.036,86.041,85.99,85.99,176100000.0
2005-12-30 09:31:00,86.006,86.015,85.993,86.014,182600000.0
2005-12-30 09:32:00,86.003,86.023,85.998,86.022,120499998.0
2005-12-30 09:33:00,86.021,86.034,86.005,86.016,220499996.0
2005-12-30 09:34:00,86.024,86.046,86.013,86.046,83100000.0
2005-12-30 09:35:00,86.054,86.062,86.041,86.058,122700000.0
2005-12-30 09:36:00,86.053,86.053,86.024,86.024,183099998.0
2005-12-30 09:37:00,86.018,86.041,86.018,86.039,246599998.0
2005-12-30 09:38:00,86.039,86.042,86.009,86.011,253799999.0
2005-12-30 09:39:00,86.011,86.025,85.996,86.02,165400002.0
2005-12-30 09:40:00,85.985,86.008,85.983,86.002,135200003.0
2005-12-30 09:41:00,85.987,86.012,85.983,86.012,190300003.0
2005-12-30 09:42:00,86.019,86.038,86.006,86.015,110500000.0
2005-12-30 09:43:00,86.035,86.053,86.025,86.043,165800001.0
2005-12-30 09:44:00,86.039,86.056,86.014,86.032,207699997.0
2005-12-30 09:45:00,86.037,86.037,86.013,86.018,91200001.0
2005-12-30 09:46:00,86.022,86.025,86.0,86.006,270099997.0
2005-12-30 09:47:00,86.026,86.037,85.996,85.996,205800002.0
2005-12-30 09:48:00,86.023,86.023,85.996,85.996,326899999.0
2005-12-30 09:49:00,86.02,86.027,86.0,86.01,178100001.0
2005-12-30 09:50:00,86.027,86.032,86.007,86.016,203999998.0
2005-12-30 09:51:00,86.019,86.041,85.999,86.015,146100000.0
2005-12-30 09:52:00,86.036,86.05,86.026,86.029,127299999.0
2005-12-30 09:53:00,86.039,86.067,86.033,86.067,247999997.0
2005-12-30 09:54:00,86.078,86.119,86.073,86.101,101500001.0
2005-12-30 09:55:00,86.107,86.115,86.068,86.068,212699998.0
2005-12-30 09:56:00,86.074,86.091,86.061,86.091,144600001.0
2005-12-30 09:57:00,86.094,86.098,86.07,86.074,240699999.0
2005-12-30 09:58:00,86.072,86.097,86.064,86.097,259900001.0
2005-12-30 09:59:00,86.073,86.098,86.073,86.097,133800000.0
2005-12-30 10:00:00,86.088,86.109,86.075,86.089,122099999.0
2005-12-30 10:01:00,86.093,86.106,86.079,86.091,98200001.0
2005-12-30 10:02:00,86.099,86.099,86.043,86.043,179500003.0
2005-12-30 10:03:00,86.052,86.067,86.039,86.047,280799997.0
2005-12-30 10:04:00,86.064,86.068,86.044,86.062,246000000.0
2005-12-30 10:05:00,86.04,86.068,86.033,86.068,102500000.0
2005-12-30 10:06:00,86.064,86.076,86.044,86.051,386799995.0
2005-12-30 10:07:00,86.056,86.081,86.053,86.08,302000001.0
2005-12-30 10:08:00,86.075,86.09,86.06,86.08,119000000.0
2005-12-30 10:09:00,86.089,86.104,86.075,86.078,201299998.0
2005-12-30 10:10:00,86.089,86.102,86.072,86.094,255299997.0
2005-12-30 10:11:00,86.1,86.1,86.082,86.089,202099998.0
2005-12-30 10:12:00,86.099,86.115,86.088,86.098,107500000.0
2005-12-30 10:13:00,86.108,86.124,86.091,86.1,122300000.0
2005-12-30 10:14:00,86.109,86.129,86.104,86.129,90999999.0
2005-12-30 10:15:00,86.128,86.14,86.114,86.14,162100001.0
2005-12-30 10:16:00,86.116,86.147,86.116,86.143,182300000.0
2005-12-30 10:17:00,86.124,86.153,86.124,86.139,220600003.0
2005-12-30 10:18:00,86.12,86.14,86.118,86.135,83999999.0
2005-12-30 10:19:00,86.094,86.119,86.08,86.096,151499998.0
2005-12-30 10:20:00,86.086,86.086,86.041,86.053,162999999.0
2005-12-30 10:21:00,86.037,86.066,86.037,86.064,216300002.0
2005-12-30 10:22:00,86.023,86.049,86.016,86.029,283299999.0
2005-12-30 10:23:00,86.029,86.038,86.006,86.007,231000001.0
2005-12-30 10:24:00,86.04,86.054,86.011,86.011,236099999.0
2005-12-30 10:25:00,86.022,86.037,85.997,86.017,126300000.0
2005-12-30 10:26:00,85.993,86.012,85.981,86.0,127200001.0
2005-12-30 10:27:00,85.986,86.002,85.979,85.99,338399998.0
2005-12-30 10:28:00,85.986,85.986,85.959,85.964,149499999.0
2005-12-30 10:29:00,85.963,85.993,85.957,85.975,286200003.0
2005-12-30 10:30:00,85.997,86.011,85.98,85.98,101100000.0
2005-12-30 10:31:00,85.995,85.995,85.944,85.944,210199999.0
2005-12-30 10:32:00,85.942,85.964,85.914,85.922,234100002.0
2005-12-30 10:33:00,85.917,85.919,85.882,85.904,162100005.0
2005-12-30 10:34:00,85.923,85.954,85.923,85.947,128499999.0
2005-12-30 10:35:00,85.952,85.979,85.946,85.97,276399999.0
2005-12-30 10:36:00,85.957,85.99,85.956,85.969,187299998.0
2005-12-30 10:37:00,85.959,85.987,85.959,85.986,87600000.0
2005-12-30 10:38:00,85.987,85.994,85.972,85.978,226499997.0
2005-12-30 10:39:00,85.993,86.008,85.969,85.985,195700001.0
2005-12-30 10:40:00,86.007,86.043,86.007,86.043,176399997.0
2005-12-30 10:41:00,86.036,86.06,86.014,86.028,296200001.0
2005-12-30 10:42:00,86.023,86.023,85.999,85.999,297599997.0
2005-12-30 10:43:00,86.002,86.032,86.0,86.015,116699999.0
2005-12-30 10:44:00,86.015,86.034,85.998,86.034,239300000.0
2005-12-30 10:45:00,86.016,86.032,86.004,86.016,195100002.0
2005-12-30 10:46:00,86.006,86.031,86.006,86.031,129599999.0
2005-12-30 10:47:00,86.015,86.038,86.012,86.03,217800000.0
2005-12-30 10:48:00,86.034,86.058,86.028,86.045,185300001.0
2005-12-30 10:49:00,86.044,86.067,86.038,86.067,258100003.0
2005-12-30 10:50:00,86.071,86.077,86.024,86.047,122099999.0
2005-12-30 10:51:00,86.037,86.064,86.035,86.059,224100001.0
2005-12-30 10:52:00,86.054,86.07,86.051,86.056,44000000.0
2005-12-30 10:53:00,86.075,86.075,86.035,86.035,152999999.0
2005-12-30 10:54:00,86.055,86.06,86.039,86.039,142900001.0
2005-12-30 10:55:00,86.045,86.058,86.025,86.046,201100001.0
2005-12-30 10:56:00,86.035,86.049,86.022,86.049,237799998.0
2005-12-30 10:57:00,86.035,86.059,86.028,86.028,102300000.0
2005-12-30 10:58:00,86.018,86.033,86.012,86.025,226599999.0
2005-12-30 10:59:00,86.026,86.037,86.006,86.016,159100000.0
2005-12-30 11:00:00,86.028,86.044,85.966,86.019,245800001.0
2005-12-30 11:01:00,86.052,86.056,86.028,86.028,209800000.0
2005-12-30 11:02:00,86.034,86.054,86.019,86.041,130799999.0
2005-12-30 11:03:00,86.019,86.038,86.018,86.031,250799998.0
2005-12-30 11:04:00,86.02,86.033,86.008,86.018,221699997.0
2005-12-30 11:05:00,86.025,86.034,85.99,85.99,149600000.0
2005-12-30 11:06:00,85.991,86.013,85.972,85.996,153899999.0
2005-12-30 11:07:00,85.999,86.024,85.99,86.016,232699996.0
2005-12-30 11:08:00,86.002,86.032,85.994,86.032,46400000.0
2005-12-30 11:09:00,86.037,86.037,86.01,86.016,174599996.0
2005-12-30 11:10:00,86.019,86.037,86.018,86.033,220699997.0
2005-12-30 11:11:00,86.028,86.053,86.026,86.04,177700000.0
2005-12-30 11:12:00,86.017,86.034,86.015,86.031,202400000.0
2005-12-30 11:13:00,86.032,86.032,85.999,86.02,263900006.0
2005-12-30 11:14:00,86.001,86.018,85.996,85.996,169700000.0
2005-12-30 11:15:00,86.018,86.037,85.998,86.017,107200000.0
2005-12-30 11:16:00,86.029,86.045,86.026,86.042,96000001.0
2005-12-30 11:17:00,86.038,86.042,86.017,86.029,180500001.0
2005-12-30 11:18:00,86.013,86.038,86.005,86.023,187000000.0
2005-12-30 11:19:00,86.022,86.035,86.008,86.009,174400000.0
2005-12-30 11:20:00,86.023,86.057,86.017,86.057,184900003.0
2005-12-30 11:21:00,86.063,86.077,86.048,86.063,187700000.0
2005-12-30 11:22:00,86.077,86.094,86.058,86.058,169100000.0
2005-12-30 11:23:00,86.051,86.069,86.043,86.056,159400001.0
2005-12-30 11:24:00,86.062,86.062,86.036,86.038,171899997.0
2005-12-30 11:25:00,86.04,86.064,86.037,86.055,256299998.0
2005-12-30 11:26:00,86.053,86.069,86.027,86.048,139299998.0
2005-12-30 11:27:00,86.074,86.107,86.074,86.09,155000002.0
2005-12-30 11:28:00,86.081,86.099,86.067,86.09,260899998.0
2005-12-30 11:29:00,86.095,86.112,86.083,86.111,204599999.0
2005-12-30 11:30:00,86.094,86.11,86.069,86.11,194100000.0
2005-12-30 11:31:00,86.105,86.117,86.088,86.092,188699999.0
2005-12-30 11:32:00,86.091,86.11,86.071,86.091,226199998.0
2005-12-30 11:33:00,86.113,86.113,86.079,86.104,145199998.0
2005-12-30 11:34:00,86.084,86.097,86.071,86.093,114100000.0
2005-12-30 11:35:00,86.073,86.087,86.053,86.07,158499999.0
2005-12-30 11:36:00,86.065,86.08,86.052,86.07,169500002.0
2005-12-30 11:37:00,86.05,86.068,86.044,86.068,153000001.0
2005-12-30 11:38:00,86.063,86.07,86.039,86.056,223299998.0
2005-12-30 11:39:00,86.071,86.082,86.059,86.071,143499998.0
2005-12-30 11:40:00,86.037,86.084,86.037,86.067,51000000.0
2005-12-30 11:41:00,86.064,86.072,86.044,86.054,247099998.0
2005-12-30 11:42:00,86.085,86.126,86.076,86.093,201800000.0
2005-12-30 11:43:00,86.116,86.124,86.096,86.099,171799999.0
2005-12-30 11:44:00,86.104,86.121,86.093,86.118,244800001.0
2005-12-30 11:45:00,86.107,86.138,86.1,86.138,296100002.0
2005-12-30 11:46:00,86.121,86.139,86.115,86.135,271700001.0
2005-12-30 11:47:00,86.138,86.145,86.12,86.121,217499999.0
2005-12-30 11:48:00,86.14,86.156,86.127,86.156,171600003.0
2005-12-30 11:49:00,86.156,86.168,86.144,86.146,220699997.0
2005-12-30 11:50:00,86.133,86.155,86.133,86.148,153499998.0
2005-12-30 11:51:00,86.148,86.148,86.119,86.129,339300001.0
2005-12-30 11:52:00,86.132,86.132,86.097,86.097,291399998.0
2005-12-30 11:53:00,86.122,86.126,86.1,86.104,199899999.0
2005-12-30 11:54:00,86.11,86.117,86.075,86.096,192900000.0
2005-12-30 11:55:00,86.113,86.116,86.088,86.088,265000000.0
2005-12-30 11:56:00,86.096,86.122,86.096,86.101,111299999.0
2005-12-30 11:57:00,86.097,86.114,86.075,86.108,178999998.0
2005-12-30 11:58:00,86.099,86.115,86.096,86.113,127799999.0
2005-12-30 11:59:00,86.102,86.106,86.081,86.085,194399998.0
2005-12-30 12:00:00,86.089,86.093,86.066,86.066,213400000.0
2005-12-30 12:01:00,86.063,86.085,86.063,86.082,125199999.0
2005-12-30 12:02:00,86.095,86.116,86.077,86.101,163700001.0
2005-12-30 12:03:00,86.118,86.118,86.072,86.08,92900000.0
2005-12-30 12:04:00,86.089,86.11,86.085,86.1,233500001.0
2005-12-30 12:05:00,86.097,86.111,86.085,86.089,136600003.0
2005-12-30 12:06:00,86.098,86.103,86.076,86.09,107700000.0
2005-12-30 12:07:00,86.073,86.098,86.033,86.092,294699996.0
2005-12-30 12:08:00,86.086,86.102,86.073,86.087,164600003.0
2005-12-30 12:09:00,86.09,86.11,86.084,86.092,217799997.0
2005-12-30 12:10:00,86.091,86.115,86.09,86.104,184299999.0
2005-12-30 12:11:00,86.103,86.11,86.081,86.089,83500001.0
2005-12-30 12:12:00,86.097,86.11,86.085,86.09,158800002.0
2005-12-30 12:13:00,86.077,86.097,86.07,86.09,152600000.0
2005-12-30 12:14:00,86.071,86.093,86.069,86.085,88500000.0
2005-12-30 12:15:00,86.073,86.099,86.067,86.068,158700000.0
2005-12-30 12:16:00,86.068,86.094,86.068,86.085,178700002.0
2005-12-30 12:17:00,86.085,86.099,86.078,86.095,185299998.0
2005-12-30 12:18:00,86.095,86.105,86.081,86.086,207600002.0
2005-12-30 12:19:00,86.089,86.098,86.07,86.071,147700002.0
2005-12-30 12:20:00,86.084,86.086,86.048,86.07,225200000.0
2005-12-30 12:21:00,86.069,86.094,86.064,86.081,166299999.0
2005-12-30 12:22:00,86.08,86.092,86.067,86.077,109900000.0
2005-12-30 12:23:00,86.084,86.087,86.064,86.073,157800002.0
2005-12-30 12:24:00,86.069,86.089,86.054,86.072,204100000.0
2005-12-30 12:25:00,86.075,86.085,86.058,86.062,238699999.0
2005-12-30 12:26:00,86.06,86.075,86.051,86.069,226099998.0
2005-12-30 12:27:00,86.056,86.085,86.048,86.085,158800000.0
2005-12-30 12:28:00,86.083,86.093,86.053,86.053,213199997.0
2005-12-30 12:29:00,86.059,86.08,86.047,86.08,258399999.0
2005-12-30 12:30:00,86.063,86.083,86.05,86.068,205200002.0
2005-12-30 12:31:00,86.074,86.074,86.046,86.072,175900002.0
2005-12-30 12:32:00,86.056,86.081,86.051,86.07,240999998.0
2005-12-30 12:33:00,86.072,86.089,86.054,86.063,199400000.0
2005-12-30 12:34:00,86.095,86.098,86.071,86.073,225100001.0
2005-12-30 12:35:00,86.097,86.097,86.074,86.077,215600001.0
2005-12-30 12:36:00,86.095,86.095,86.055,86.078,250400002.0
2005-12-30 12:37:00,86.093,86.093,86.066,86.075,107500000.0
2005-12-30 12:38:00,86.083,86.085,86.062,86.068,172500003.0
2005-12-30 12:39:00,86.088,86.088,86.064,86.071,153700001.0
2005-12-30 12:40:00,86.076,86.106,86.076,86.106,173199998.0
2005-12-30 12:41:00,86.111,86.131,86.105,86.118,125299999.0
2005-12-30 12:42:00,86.094,86.124,86.094,86.105,144099999.0
2005-12-30 12:43:00,86.118,86.131,86.094,86.094,264800002.0
2005-12-30 12:44:00,86.095,86.123,86.095,86.099,186600001.0
2005-12-30 12:45:00,86.121,86.136,86.113,86.132,162400000.0
2005-12-30 12:46:00,86.095,86.14,86.095,86.14,190500000.0
2005-12-30 12:47:00,86.143,86.153,86.091,86.123,194300002.0
2005-12-30 12:48:00,86.14,86.14,86.099,86.099,144999999.0
2005-12-30 12:49:00,86.114,86.141,86.107,86.126,206200001.0
2005-12-30 12:50:00,86.134,86.134,86.116,86.122,165100001.0
2005-12-30 12:51:00,86.114,86.139,86.111,86.132,232000000.0
2005-12-30 12:52:00,86.126,86.127,86.105,86.114,254799996.0
2005-12-30 12:53:00,86.11,86.123,86.085,86.085,149299998.0
2005-12-30 12:54:00,86.102,86.123,86.098,86.122,252499999.0
2005-12-30 12:55:00,86.12,86.135,86.112,86.135,175400003.0
2005-12-30 12:56:00,86.114,86.13,86.106,86.125,219900001.0
2005-12-30 12:57:00,86.118,86.134,86.095,86.123,170600003.0
2005-12-30 12:58:00,86.12,86.133,86.111,86.122,162700001.0
2005-12-30 12:59:00,86.105,86.123,86.104,86.122,124100000.0
2005-12-30 13:00:00,86.116,86.127,86.102,86.114,158699999.0
2005-12-30 13:01:00,86.106,86.13,86.1,86.13,188500002.0
2005-12-30 13:02:00,86.129,86.14,86.106,86.106,252999997.0
2005-12-30 13:03:00,86.135,86.14,86.099,86.114,274000002.0
2005-12-30 13:04:00,86.124,86.14,86.12,86.12,82600000.0
2005-12-30 13:05:00,86.131,86.133,86.108,86.109,210999996.0
2005-12-30 13:06:00,86.113,86.128,86.099,86.127,222800000.0
2005-12-30 13:07:00,86.133,86.133,86.1,86.104,250700001.0
2005-12-30 13:08:00,86.126,86.126,86.091,86.109,150700000.0
2005-12-30 13:09:00,86.102,86.125,86.098,86.112,282899996.0
2005-12-30 13:10:00,86.103,86.12,86.093,86.12,116000000.0
2005-12-30 13:11:00,86.115,86.12,86.1,86.108,119499999.0
2005-12-30 13:12:00,86.122,86.129,86.092,86.109,163099998.0
2005-12-30 13:13:00,86.12,86.132,86.094,86.115,131200003.0
2005-12-30 13:14:00,86.103,86.117,86.085,86.105,205299996.0
2005-12-30 13:15:00,86.103,86.108,86.084,86.084,206700003.0
2005-12-30 13:16:00,86.073,86.09,86.069,86.081,229700000.0
2005-12-30 13:17:00,86.073,86.103,86.057,86.09,169499998.0
2005-12-30 13:18:00,86.099,86.116,86.089,86.103,194399998.0
2005-12-30 13:19:00,86.092,86.115,86.081,86.095,264499998.0
2005-12-30 13:20:00,86.096,86.096,86.067,86.071,154499999.0
2005-12-30 13:21:00,86.076,86.097,86.061,86.075,217499998.0
2005-12-30 13:22:00,86.078,86.092,86.066,86.075,151600002.0
2005-12-30 13:23:00,86.097,86.104,86.08,86.089,191299999.0
2005-12-30 13:24:00,86.095,86.107,86.069,86.087,284999999.0
2005-12-30 13:25:00,86.089,86.115,86.084,86.115,89300000.0
2005-12-30 13:26:00,86.105,86.118,86.094,86.118,192199997.0
2005-12-30 13:27:00,86.118,86.143,86.117,86.132,269300001.0
2005-12-30 13:28:00,86.123,86.152,86.123,86.15,93600000.0
2005-12-30 13:29:00,86.14,86.141,86.091,86.099,200199999.0
2005-12-30 13:30:00,86.086,86.124,86.086,86.117,170200001.0
2005-12-30 13:31:00,86.117,86.124,86.096,86.106,324500005.0
2005-12-30 13:32:00,86.128,86.129,86.108,86.11,170300000.0
2005-12-30 13:33:00,86.097,86.131,86.097,86.13,161300002.0
2005-12-30 13:34:00,86.122,86.145,86.122,86.145,206999998.0
2005-12-30 13:35:00,86.13,86.146,86.12,86.142,185699999.0
2005-12-30 13:36:00,86.12,86.135,86.102,86.12,312300000.0
2005-12-30 13:37:00,86.128,86.128,86.098,86.098,277099999.0
2005-12-30 13:38:00,86.133,86.14,86.121,86.121,170200002.0
2005-12-30 13:39:00,86.138,86.138,86.103,86.112,206600002.0
2005-12-30 13:40:00,86.127,86.138,86.115,86.132,290399995.0
2005-12-30 13:41:00,86.133,86.151,86.123,86.129,181700001.0
2005-12-30 13:42:00,86.153,86.156,86.13,86.13,109699999.0
2005-12-30 13:43:00,86.127,86.16,86.127,86.16,202899999.0
2005-12-30 13:44:00,86.173,86.201,86.163,86.181,178800001.0
2005-12-30 13:45:00,86.16,86.187,86.109,86.115,189300000.0
2005-12-30 13:46:00,86.09,86.11,86.08,86.105,270500004.0
2005-12-30 13:47:00,86.094,86.131,86.094,86.127,183600000.0
2005-12-30 13:48:00,86.132,86.133,86.106,86.112,217900001.0
2005-12-30 13:49:00,86.133,86.152,86.119,86.127,198199997.0
2005-12-30 13:50:00,86.13,86.149,86.114,86.13,195899999.0
2005-12-30 13:51:00,86.148,86.155,86.119,86.119,217700000.0
2005-12-30 13:52:00,86.137,86.151,86.121,86.13,361799997.0
2005-12-30 13:53:00,86.148,86.166,86.13,86.156,171499997.0
2005-12-30 13:54:00,86.148,86.174,86.133,86.15,146300000.0
2005-12-30 13:55:00,86.139,86.158,86.121,86.139,288100001.0
2005-12-30 13:56:00,86.144,86.152,86.126,86.131,192200001.0
2005-12-30 13:57:00,86.145,86.16,86.128,86.146,138000002.0
2005-12-30 13:58:00,86.162,86.162,86.134,86.138,146200002.0
2005-12-30 13:59:00,86.145,86.162,86.132,86.158,130499999.0
2005-12-30 14:00:00,86.135,86.154,86.112,86.154,190199997.0
2005-12-30 14:01:00,86.138,86.175,86.138,86.163,123000000.0
2005-12-30 14:02:00,86.148,86.156,86.125,86.131,211199997.0
2005-12-30 14:03:00,86.135,86.163,86.135,86.163,129799999.0
2005-12-30 14:04:00,86.173,86.176,86.154,86.161,105700000.0
2005-12-30 14:05:00,86.161,86.161,86.134,86.138,118200002.0
2005-12-30 14:06:00,86.153,86.179,86.137,86.137,219099997.0
2005-12-30 14:07:00,86.15,86.15,86.124,86.124,246100001.0
2005-12-30 14:08:00,86.116,86.134,86.107,86.123,100400000.0
2005-12-30 14:09:00,86.126,86.138,86.111,86.115,153399999.0
2005-12-30 14:10:00,86.145,86.149,86.132,86.132,90900000.0
2005-12-30 14:11:00,86.136,86.151,86.127,86.151,184100001.0
2005-12-30 14:12:00,86.13,86.157,86.117,86.157,120400000.0
2005-12-30 14:13:00,86.155,86.165,86.141,86.151,247900000.0
2005-12-30 14:14:00,86.144,86.167,86.143,86.156,317700001.0
2005-12-30 14:15:00,86.136,86.158,86.123,86.158,249399998.0
2005-12-30 14:16:00,86.144,86.166,86.141,86.157,186899999.0
2005-12-30 14:17:00,86.139,86.172,86.139,86.16,151100002.0
2005-12-30 14:18:00,86.147,86.155,86.124,86.124,260500000.0
2005-12-30 14:19:00,86.118,86.151,86.109,86.145,272300002.0
2005-12-30 14:20:00,86.15,86.158,86.136,86.14,143699998.0
2005-12-30 14:21:00,86.162,86.162,86.133,86.141,92600001.0
2005-12-30 14:22:00,86.14,86.16,86.136,86.155,165399998.0
2005-12-30 14:23:00,86.151,86.153,86.126,86.136,138800002.0
2005-12-30 14:24:00,86.128,86.148,86.119,86.137,236100000.0
2005-12-30 14:25:00,86.119,86.141,86.105,86.105,132099998.0
2005-12-30 14:26:00,86.134,86.142,86.113,86.121,182500004.0
2005-12-30 14:27:00,86.117,86.148,86.115,86.134,234799995.0
2005-12-30 14:28:00,86.134,86.136,86.107,86.114,203700001.0
2005-12-30 14:29:00,86.131,86.139,86.112,86.135,213900000.0
2005-12-30 14:30:00,86.132,86.149,86.112,86.116,289599996.0
2005-12-30 14:31:00,86.116,86.134,86.112,86.134,240400000.0
2005-12-30 14:32:00,86.149,86.167,86.143,86.146,167099997.0
2005-12-30 14:33:00,86.148,86.165,86.132,86.139,160900002.0
2005-12-30 14:34:00,86.163,86.186,86.158,86.183,268399998.0
2005-12-30 14:35:00,86.184,86.198,86.17,86.177,161399998.0
2005-12-30 14:36:00,86.215,86.264,86.213,86.243,151100003.0
2005-12-30 14:37:00,86.239,86.257,86.226,86.242,173900000.0
2005-12-30 14:38:00,86.232,86.253,86.222,86.239,190700001.0
2005-12-30 14:39:00,86.246,86.257,86.228,86.257,190899994.0
2005-12-30 14:40:00,86.262,86.267,86.247,86.252,94700000.0
2005-12-30 14:41:00,86.253,86.262,86.188,86.227,79100000.0
2005-12-30 14:42:00,86.223,86.226,86.202,86.202,210200001.0
2005-12-30 14:43:00,86.226,86.226,86.198,86.2,166600002.0
2005-12-30 14:44:00,86.2,86.215,86.171,86.199,183099999.0
2005-12-30 14:45:00,86.191,86.191,86.159,86.159,168399999.0
2005-12-30 14:46:00,86.163,86.164,86.144,86.144,220799999.0
2005-12-30 14:47:00,86.159,86.175,86.144,86.153,189799999.0
2005-12-30 14:48:00,86.147,86.182,86.147,86.174,126200001.0
2005-12-30 14:49:00,86.148,86.168,86.122,86.132,126500000.0
2005-12-30 14:50:00,86.131,86.155,86.122,86.144,102699999.0
2005-12-30 14:51:00,86.148,86.157,86.124,86.124,145299997.0
2005-12-30 14:52:00,86.146,86.148,86.125,86.129,185799998.0
2005-12-30 14:53:00,86.126,86.155,86.126,86.145,229600000.0
2005-12-30 14:54:00,86.128,86.144,86.12,86.135,185699998.0
2005-12-30 14:55:00,86.12,86.14,86.12,86.14,160899995.0
2005-12-30 14:56:00,86.138,86.14,86.117,86.12,205700001.0
2005-12-30 14:57:00,86.128,86.14,86.12,86.135,185600000.0
2005-12-30 14:58:00,86.124,86.146,86.124,86.144,92900002.0
2005-12-30 14:59:00,86.138,86.152,86.117,86.135,164799997.0
2005-12-30 15:00:00,86.13,86.138,86.112,86.119,119000001.0
2005-12-30 15:01:00,86.119,86.145,86.115,86.143,286000003.0
2005-12-30 15:02:00,86.149,86.17,86.138,86.146,193300001.0
2005-12-30 15:03:00,86.154,86.175,86.145,86.158,189800000.0
2005-12-30 15:04:00,86.156,86.162,86.143,86.144,186200000.0
2005-12-30 15:05:00,86.159,86.17,86.147,86.17,217199998.0
2005-12-30 15:06:00,86.164,86.179,86.156,86.164,211600003.0
2005-12-30 15:07:00,86.159,86.183,86.125,86.162,200100000.0
2005-12-30 15:08:00,86.157,86.166,86.139,86.141,179799998.0
2005-12-30 15:09:00,86.156,86.169,86.136,86.136,224700002.0
2005-12-30 15:10:00,86.144,86.164,86.126,86.142,195800002.0
2005-12-30 15:11:00,86.14,86.155,86.121,86.152,83700002.0
2005-12-30 15:12:00,86.155,86.171,86.133,86.137,173000001.0
2005-12-30 15:13:00,86.132,86.154,86.13,86.15,161299998.0
2005-12-30 15:14:00,86.15,86.177,86.143,86.162,262199999.0
2005-12-30 15:15:00,86.165,86.185,86.15,86.15,133300000.0
2005-12-30 15:16:00,86.147,86.171,86.147,86.166,121500000.0
2005-12-30 15:17:00,86.161,86.173,86.144,86.16,148100000.0
2005-12-30 15:18:00,86.16,86.187,86.16,86.18,338099995.0
2005-12-30 15:19:00,86.172,86.194,86.15,86.178,222700004.0
2005-12-30 15:20:00,86.196,86.202,86.175,86.2,210800002.0
2005-12-30 15:21:00,86.18,86.201,86.173,86.199,198599999.0
2005-12-30 15:22:00,86.175,86.192,86.17,86.181,156799999.0
2005-12-30 15:23:00,86.169,86.192,86.169,86.192,166600003.0
2005-12-30 15:24:00,86.188,86.188,86.134,86.15,207199999.0
2005-12-30 15:25:00,86.129,86.145,86.111,86.118,88400001.0
2005-12-30 15:26:00,86.088,86.112,86.086,86.094,254700000.0
2005-12-30 15:27:00,86.075,86.1,86.071,86.072,170799997.0
2005-12-30 15:28:00,86.093,86.117,86.082,86.1,185500000.0
2005-12-30 15:29:00,86.132,86.133,86.107,86.124,224299997.0
2005-12-30 15:30:00,86.115,86.146,86.115,86.146,174900000.0
2005-12-30 15:31:00,86.142,86.148,86.123,86.136,138700001.0
2005-12-30 15:32:00,86.125,86.155,86.124,86.155,172000000.0
2005-12-30 15:33:00,86.159,86.16,86.126,86.126,201600000.0
2005-12-30 15:34:00,86.153,86.158,86.137,86.146,260700002.0
2005-12-30 15:35:00,86.156,86.166,86.14,86.16,190199999.0
2005-12-30 15:36:00,86.142,86.156,86.124,86.154,183399997.0
2005-12-30 15:37:00,86.142,86.155,86.12,86.136,148500000.0
2005-12-30 15:38:00,86.14,86.148,86.117,86.133,157000001.0
2005-12-30 15:39:00,86.142,86.15,86.126,86.132,201799998.0
2005-12-30 15:40:00,86.122,86.138,86.05,86.12,206199999.0
2005-12-30 15:41:00,86.099,86.13,86.099,86.12,97500000.0
2005-12-30 15:42:00,86.113,86.134,86.107,86.114,217199998.0
2005-12-30 15:43:00,86.109,86.13,86.099,86.125,404099996.0
2005-12-30 15:44:00,86.123,86.136,86.092,86.092,175999998.0
2005-12-30 15:45:00,86.098,86.113,86.062,86.081,232000000.0
2005-12-30 15:46:00,86.079,86.089,86.06,86.06,233600004.0
2005-12-30 15:47:00,86.055,86.072,86.046,86.071,223300001.0
2005-12-30 15:48:00,86.053,86.071,86.049,86.058,146199998.0
2005-12-30 15:49:00,86.05,86.059,86.04,86.042,226300004.0
2005-12-30 15:50:00,86.065,86.075,86.044,86.045,145400000.0
2005-12-30 15:51:00,86.059,86.063,86.029,86.058,217799999.0
2005-12-30 15:52:00,86.04,86.056,86.025,86.046,154399999.0
2005-12-30 15:53:00,86.046,86.058,86.031,86.04,196199999.0
2005-12-30 15:54:00,86.05,86.089,86.042,86.074,163899999.0
2005-12-30 15:55:00,86.07,86.102,86.07,86.08,222999995.0
2005-12-30 15:56:00,86.08,86.099,86.079,86.092,180999996.0
2005-12-30 15:57:00,86.069,86.091,86.068,86.084,192299998.0
2005-12-30 15:58:00,86.071,86.104,86.071,86.104,160100000.0
2005-12-30 15:59:00,86.084,86.111,86.083,86.098,177999998.0
2005-12-30 16:00:00,86.099,86.123,86.09,86.098,318399999.0
2005-12-30 16:01:00,86.118,86.135,86.108,86.133,167999999.0
2005-12-30 16:02:00,86.133,86.138,86.11,86.113,197399999.0
2005-12-30 16:03:00,86.128,86.141,86.092,86.119,118399998.0
2005-12-30 16:04:00,86.15,86.15,86.12,86.12,162700000.0
2005-12-30 16:05:00,86.149,86.156,86.127,86.142,195499999.0
2005-12-30 16:06:00,86.15,86.15,86.12,86.121,178400003.0
2005-12-30 16:07:00,86.137,86.141,86.116,86.121,168299998.0
2005-12-30 16:08:00,86.137,86.137,86.098,86.098,96600000.0
2005-12-30 16:09:00,86.12,86.127,86.101,86.101,266799997.0
2005-12-30 16:10:00,86.119,86.127,86.106,86.115,97799997.0
2005-12-30 16:11:00,86.098,86.136,86.098,86.127,70800000.0
2005-12-30 16:12:00,86.112,86.133,86.112,86.133,133300001.0
2005-12-30 16:13:00,86.132,86.137,86.113,86.123,182099998.0
2005-12-30 16:14:00,86.122,86.144,86.096,86.111,235599995.0
2005-12-30 16:15:00,86.144,86.144,86.122,86.126,122000000.0
2005-12-30 16:16:00,86.128,86.148,86.123,86.132,164699999.0
2005-12-30 16:17:00,86.12,86.128,86.099,86.115,226499997.0
2005-12-30 16:18:00,86.11,86.127,86.1,86.12,255099997.0
2005-12-30 16:19:00,86.129,86.163,86.129,86.156,98100000.0
2005-12-30 16:20:00,86.16,86.176,86.15,86.154,235599997.0
2005-12-30 16:21:00,86.166,86.17,86.139,86.149,179600000.0
2005-12-30 16:22:00,86.179,86.206,86.178,86.194,277099997.0
2005-12-30 16:23:00,86.203,86.211,86.186,86.186,166800001.0
2005-12-30 16:24:00,86.2,86.2,86.174,86.174,78500002.0
2005-12-30 16:25:00,86.177,86.19,86.152,86.172,320000003.0
2005-12-30 16:26:00,86.176,86.176,86.143,86.158,146300000.0
2005-12-30 16:27:00,86.18,86.185,86.156,86.17,248500002.0
2005-12-30 16:28:00,86.153,86.171,86.144,86.157,158999998.0
2005-12-30 16:29:00,86.14,86.163,86.138,86.163,179999999.0
2005-12-30 16:30:00,86.136,86.158,86.125,86.158,288299999.0
2005-12-30 16:31:00,86.157,86.175,86.143,86.156,240699999.0
2005-12-30 16:32:00,86.181,86.185,86.157,86.157,245799999.0
2005-12-30 16:33:00,86.164,86.169,86.147,86.15,109400000.0
2005-12-30 16:34:00,86.14,86.17,86.14,86.17,121799999.0
2005-12-30 16:35:00,86.158,86.185,86.158,86.182,69400000.0
2005-12-30 16:36:00,86.188,86.209,86.172,86.172,217599998.0
2005-12-30 16:37:00,86.2,86.22,86.197,86.203,216500002.0
2005-12-30 16:38:00,86.225,86.229,86.205,86.214,236499998.0
2005-12-30 16:39:00,86.214,86.235,86.205,86.23,277499996.0
2005-12-30 16:40:00,86.229,86.232,86.205,86.214,293900001.0
2005-12-30 16:41:00,86.218,86.265,86.218,86.265,150800001.0
2005-12-30 16:42:00,86.267,86.288,86.264,86.285,149000000.0
2005-12-30 16:43:00,86.282,86.305,86.265,86.283,210300001.0
2005-12-30 16:44:00,86.288,86.294,86.243,86.243,104700000.0
2005-12-30 16:45:00,86.248,86.253,86.229,86.231,207299997.0
2005-12-30 16:46:00,86.248,86.267,86.235,86.267,196300001.0
2005-12-30 16:47:00,86.267,86.287,86.256,86.27,204100000.0
2005-12-30 16:48:00,86.27,86.27,86.24,86.24,214600000.0
2005-12-30 16:49:00,86.27,86.27,86.247,86.247,253099995.0
2005-12-30 16:50:00,86.251,86.282,86.251,86.277,180700001.0
2005-12-30 16:51:00,86.29,86.301,86.265,86.265,183100001.0
2005-12-30 16:52:00,86.269,86.335,86.269,86.335,294400002.0
2005-12-30 16:53:00,86.307,86.329,86.289,86.299,148400001.0
2005-12-30 16:54:00,86.266,86.298,86.266,86.295,63900000.0
2005-12-30 16:55:00,86.298,86.319,86.282,86.283,118600001.0
2005-12-30 16:56:00,86.316,86.325,86.301,86.309,190100000.0
2005-12-30 16:57:00,86.282,86.303,86.267,86.292,209399999.0
2005-12-30 16:58:00,86.261,86.284,86.25,86.266,136099999.0
2005-12-30 16:59:00,86.26,86.26,86.226,86.23,192900001.0
2005-12-30 17:00:00,86.251,86.252,86.23,86.244,229799998.0
2005-12-30 17:01:00,86.227,86.259,86.221,86.221,285300000.0
2005-12-30 17:02:00,86.227,86.251,86.226,86.251,104600000.0
2005-12-30 17:03:00,86.264,86.279,86.247,86.252,199499996.0
2005-12-30 17:04:00,86.278,86.278,86.244,86.244,204499999.0
2005-12-30 17:05:00,86.252,86.276,86.25,86.264,165199998.0
2005-12-30 17:06:00,86.251,86.267,86.236,86.257,122299998.0
2005-12-30 17:07:00,86.243,86.263,86.243,86.26,157800000.0
2005-12-30 17:08:00,86.253,86.256,86.234,86.24,208300004.0
2005-12-30 17:09:00,86.23,86.262,86.223,86.246,195600000.0
2005-12-30 17:10:00,86.245,86.26,86.239,86.255,175399998.0
2005-12-30 17:11:00,86.257,86.276,86.241,86.268,201999999.0
2005-12-30 17:12:00,86.272,86.288,86.262,86.268,192300001.0
2005-12-30 17:13:00,86.283,86.292,86.266,86.274,142100001.0
2005-12-30 17:14:00,86.261,86.285,86.255,86.285,227200001.0
2005-12-30 17:15:00,86.275,86.295,86.262,86.282,208100000.0
2005-12-30 17:16:00,86.265,86.282,86.254,86.267,119500000.0
2005-12-30 17:17:00,86.275,86.289,86.258,86.264,165199999.0
2005-12-30 17:18:00,86.292,86.298,86.269,86.284,189899998.0
2005-12-30 17:19:00,86.29,86.297,86.27,86.27,203300000.0
2005-12-30 17:20:00,86.278,86.3,86.272,86.297,261899997.0
2005-12-30 17:21:00,86.294,86.309,86.283,86.302,310900001.0
2005-12-30 17:22:00,86.3,86.3,86.282,86.289,82500000.0
2005-12-30 17:23:00,86.295,86.303,86.272,86.282,129600000.0
2005-12-30 17:24:00,86.277,86.306,86.274,86.295,178999999.0
2005-12-30 17:25:00,86.284,86.334,86.284,86.334,243300001.0
2005-12-30 17:26:00,86.312,86.33,86.295,86.307,194400002.0
2005-12-30 17:27:00,86.29,86.307,86.285,86.285,140799997.0
2005-12-30 17:28:00,86.305,86.308,86.29,86.29,82300000.0
2005-12-30 17:29:00,86.302,86.325,86.285,86.31,215699997.0
2005-12-30 17:30:00,86.324,86.359,86.317,86.359,188500001.0
2005-12-30 17:31:00,86.332,86.358,86.327,86.349,290500006.0
2005-12-30 17:32:00,86.342,86.37,86.342,86.37,131000000.0
2005-12-30 17:33:00,86.369,86.376,86.339,86.349,171900002.0
2005-12-30 17:34:00,86.357,86.383,86.357,86.359,80700000.0
2005-12-30 17:35:00,86.352,86.377,86.35,86.377,188699998.0
2005-12-30 17:36:00,86.375,86.396,86.362,86.396,267100002.0
2005-12-30 17:37:00,86.386,86.415,86.378,86.415,176900001.0
2005-12-30 17:38:00,86.415,86.416,86.389,86.398,179599999.0
2005-12-30 17:39:00,86.391,86.406,86.368,86.379,151499999.0
2005-12-30 17:40:00,86.369,86.383,86.353,86.368,179600002.0
2005-12-30 17:41:00,86.373,86.387,86.346,86.348,297899997.0
2005-12-30 17:42:00,86.382,86.41,86.366,86.393,192399997.0
2005-12-30 17:43:00,86.409,86.409,86.373,86.386,79500000.0
2005-12-30 17:44:00,86.381,86.41,86.374,86.41,225700002.0
2005-12-30 17:45:00,86.38,86.41,86.38,86.405,284899998.0
2005-12-30 17:46:00,86.413,86.431,86.404,86.411,112300002.0
2005-12-30 17:47:00,86.412,86.418,86.387,86.402,165899998.0
2005-12-30 17:48:00,86.398,86.422,86.38,86.395,108300003.0
2005-12-30 17:49:00,86.386,86.412,86.379,86.411,157000000.0
2005-12-30 17:50:00,86.408,86.454,86.408,86.449,182700001.0
2005-12-30 17:51:00,86.425,86.442,86.417,86.435,296400001.0
2005-12-30 17:52:00,86.443,86.446,86.425,86.427,252499998.0
2005-12-30 17:53:00,86.433,86.454,86.421,86.454,205199999.0
2005-12-30 17:54:00,86.447,86.459,86.427,86.456,105399999.0
2005-12-30 17:55:00,86.45,86.45,86.413,86.42,122900000.0
2005-12-30 17:56:00,86.433,86.456,86.429,86.439,269999997.0
2005-12-30 17:57:00,86.435,86.481,86.435,86.481,129600000.0
2005-12-30 17:58:00,86.466,86.487,86.454,86.472,216600002.0
2005-12-30 17:59:00,86.492,86.529,86.466,86.505,225300000.0
2005-12-30 18:00:00,86.495,86.549,86.495,86.521,195200000.0
2005-12-30 18:01:00,86.501,86.535,86.49,86.506,1155900002.0
2005-12-30 18:02:00,86.51,86.51,86.465,86.473,2024699980.0
2005-12-30 18:04:00,86.458,86.478,86.442,86.457,1757699995.0
2005-12-30 18:05:00,86.439,86.463,86.435,86.446,1972399984.0
2005-12-30 18:06:00,86.456,86.479,86.442,86.461,1622500002.0
2005-12-30 18:07:00,86.454,86.476,86.441,86.461,2052600006.0
2005-12-30 18:08:00,86.458,86.487,86.433,86.451,2036699990.0
2005-12-30 18:09:00,86.45,86.477,86.449,86.455,1446299991.0
2005-12-30 18:10:00,86.463,86.497,86.463,86.47,1536899994.0
2005-12-30 18:11:00,86.492,86.512,86.468,86.468,1052799989.0
2005-12-30 18:12:00,86.474,86.485,86.455,86.464,1040500000.0
2005-12-30 18:13:00,86.479,86.49,86.46,86.46,1664600003.0
2005-12-30 18:14:00,86.475,86.487,86.456,86.466,1714499991.0
2005-12-30 18:15:00,86.439,86.472,86.426,86.472,2097599997.0
2005-12-30 18:16:00,86.51,86.55,86.5,86.55,669599998.0
2005-12-30 18:17:00,86.424,86.452,86.424,86.437,669599998.0
2005-12-30 18:18:00,86.428,86.461,86.418,86.45,1173400003.0
2005-12-30 18:19:00,86.447,86.47,86.424,86.454,2038899983.0
2005-12-30 18:20:00,86.433,86.465,86.424,86.44,1470900000.0
2005-12-30 18:21:00,86.433,86.456,86.425,86.436,1890700000.0
2005-12-30 18:22:00,86.467,86.482,86.438,86.455,1721099986.0
2005-12-30 18:23:00,86.51,86.58,86.49,86.53,1700799994.0
2005-12-30 18:24:00,86.47,86.475,86.449,86.46,1700799994.0
2005-12-30 18:25:00,86.54,86.57,86.5,86.57,1719699995.0
2005-12-30 18:26:00,86.48,86.489,86.45,86.451,1719699995.0
2005-12-30 18:27:00,86.456,86.474,86.435,86.437,1344099984.0
2005-12-30 18:28:00,86.433,86.455,86.4,86.411,1111199995.0
2005-12-30 18:29:00,86.415,86.434,86.404,86.43,1369499997.0
2005-12-30 18:30:00,86.407,86.44,86.407,86.428,597599999.0
2005-12-30 18:31:00,86.409,86.427,86.398,86.406,1123500004.0
2005-12-30 18:32:00,86.416,86.446,86.414,86.435,1696799994.0
2005-12-30 18:33:00,86.435,86.455,86.42,86.427,1751499996.0
2005-12-30 18:34:00,86.415,86.432,86.399,86.422,1658300002.0
2005-12-30 18:35:00,86.422,86.458,86.417,86.428,1289100001.0
2005-12-30 18:36:00,86.431,86.448,86.406,86.432,1659399993.0
2005-12-30 18:37:00,86.43,86.443,86.404,86.404,1148699987.0
2005-12-30 18:38:00,86.416,86.423,86.39,86.408,652600001.0
2005-12-30 18:39:00,86.395,86.419,86.381,86.402,499800001.0
2005-12-30 18:40:00,86.41,86.428,86.353,86.354,773999989.0
2005-12-30 18:41:00,86.354,86.379,86.342,86.363,836999993.0
2005-12-30 18:42:00,86.363,86.384,86.348,86.36,705900002.0
2005-12-30 18:43:00,86.369,86.401,86.367,86.39,1208400004.0
2005-12-30 18:44:00,86.381,86.402,86.368,86.388,855000003.0
2005-12-30 18:45:00,86.396,86.411,86.372,86.372,1019499991.0
2005-12-30 18:46:00,86.392,86.401,86.369,86.389,823199999.0
2005-12-30 18:47:00,86.376,86.407,86.376,86.407,536900004.0
2005-12-30 18:48:00,86.386,86.402,86.369,86.387,885699997.0
2005-12-30 18:49:00,86.375,86.408,86.375,86.398,976299992.0
2005-12-30 18:50:00,86.404,86.416,86.39,86.39,1163299986.0
2005-12-30 18:51:00,86.418,86.435,86.398,86.421,429300000.0
2005-12-30 18:52:00,86.437,86.438,86.398,86.417,778400006.0
2005-12-30 18:53:00,86.391,86.419,86.371,86.394,942500000.0
2005-12-30 18:54:00,86.397,86.428,86.395,86.428,1075699999.0
2005-12-30 18:55:00,86.416,86.451,86.416,86.437,1099899994.0
2005-12-30 18:56:00,86.418,86.468,86.418,86.468,614300000.0
2005-12-30 18:57:00,86.472,86.502,86.457,86.478,342300002.0
2005-12-30 18:58:00,86.493,86.524,86.471,86.494,1289299992.0
2005-12-30 18:59:00,86.535,86.535,86.49,86.49,1101599999.0
2005-12-30 19:00:00,86.486,86.529,86.479,86.487,873899997.0
2005-12-30 19:01:00,86.473,86.504,86.471,86.472,598699999.0
2005-12-30 19:02:00,86.46,86.492,86.459,86.492,202799998.0
2005-12-30 19:03:00,86.476,86.488,86.447,86.482,807699997.0
2005-12-30 19:04:00,86.488,86.507,86.472,86.493,668600000.0
2005-12-30 19:05:00,86.512,86.521,86.487,86.502,325700003.0
2005-12-30 19:06:00,86.532,86.55,86.504,86.504,432299999.0
2005-12-30 19:07:00,86.52,86.532,86.49,86.499,1268799992.0
2005-12-30 19:08:00,86.503,86.517,86.481,86.486,1016299996.0
2005-12-30 19:09:00,86.457,86.479,86.423,86.435,522200001.0
2005-12-30 19:10:00,86.402,86.421,86.387,86.408,376800000.0
2005-12-30 19:11:00,86.418,86.432,86.405,86.412,132199999.0
2005-12-30 19:12:00,86.457,86.463,86.433,86.438,282699999.0
2005-12-30 19:13:00,86.449,86.497,86.447,86.497,315800000.0
2005-12-30 19:14:00,86.48,86.498,86.466,86.48,490900000.0
2005-12-30 19:15:00,86.475,86.487,86.455,86.474,771999987.0
2005-12-30 19:16:00,86.471,86.5,86.468,86.5,343999999.0
2005-12-30 19:17:00,86.503,86.514,86.487,86.488,600199996.0
2005-12-30 19:18:00,86.49,86.49,86.459,86.48,570200002.0
2005-12-30 19:19:00,86.47,86.49,86.465,86.49,547399997.0
2005-12-30 19:20:00,86.472,86.485,86.459,86.475,384900002.0
2005-12-30 19:21:00,86.481,86.482,86.457,86.467,355799999.0
2005-12-30 19:22:00,86.486,86.495,86.419,86.468,427500000.0
2005-12-30 19:23:00,86.496,86.496,86.457,86.463,1537099988.0
2005-12-30 19:24:00,86.459,86.495,86.459,86.483,807499991.0
2005-12-30 19:25:00,86.483,86.484,86.454,86.454,806499995.0
2005-12-30 19:26:00,86.47,86.496,86.465,86.491,1139000001.0
2005-12-30 19:27:00,86.486,86.513,86.485,86.504,1062299993.0
2005-12-30 19:28:00,86.505,86.519,86.485,86.5,676200001.0
2005-12-30 19:29:00,86.521,86.53,86.5,86.517,628100001.0
2005-12-30 19:30:00,86.531,86.535,86.501,86.514,873399999.0
2005-12-30 19:31:00,86.509,86.532,86.503,86.532,597599996.0
2005-12-30 19:32:00,86.532,86.532,86.489,86.505,662699999.0
2005-12-30 19:33:00,86.525,86.535,86.502,86.515,433399998.0
2005-12-30 19:34:00,86.511,86.512,86.477,86.488,698999998.0
2005-12-30 19:35:00,86.498,86.512,86.475,86.492,782000000.0
2005-12-30 19:36:00,86.493,86.493,86.465,86.465,592099999.0
2005-12-30 19:37:00,86.476,86.486,86.463,86.474,297699999.0
2005-12-30 19:38:00,86.45,86.471,86.426,86.44,1098299990.0
2005-12-30 19:39:00,86.422,86.443,86.4,86.422,931800001.0
2005-12-30 19:40:00,86.451,86.484,86.439,86.477,507299996.0
2005-12-30 19:41:00,86.462,86.481,86.447,86.456,920199998.0
2005-12-30 19:42:00,86.445,86.461,86.429,86.429,567699998.0
2005-12-30 19:43:00,86.431,86.451,86.425,86.438,415599998.0
2005-12-30 19:44:00,86.419,86.435,86.37,86.387,548800004.0
2005-12-30 19:45:00,86.357,86.387,86.354,86.379,514799997.0
2005-12-30 19:46:00,86.375,86.399,86.356,86.375,489100003.0
2005-12-30 19:47:00,86.391,86.421,86.372,86.384,260500001.0
2005-12-30 19:48:00,86.385,86.42,86.379,86.407,926099991.0
2005-12-30 19:49:00,86.429,86.436,86.387,86.405,681400005.0
2005-12-30 19:50:00,86.397,86.428,86.397,86.422,434399993.0
2005-12-30 19:51:00,86.415,86.454,86.415,86.454,219400002.0
2005-12-30 19:52:00,86.455,86.46,86.412,86.437,449899999.0
2005-12-30 19:53:00,86.46,86.465,86.441,86.448,711799995.0
2005-12-30 19:54:00,86.443,86.467,86.429,86.45,861200001.0
2005-12-30 19:55:00,86.443,86.475,86.441,86.47,437800002.0
2005-12-30 19:56:00,86.464,86.562,86.464,86.555,360199998.0
2005-12-30 19:57:00,86.548,86.591,86.524,86.544,495599998.0
2005-12-30 19:58:00,86.523,86.562,86.514,86.55,864100000.0
2005-12-30 19:59:00,86.521,86.571,86.467,86.524,683199996.0
2005-12-30 20:00:00,86.532,86.559,86.516,86.53,499799998.0
2005-12-30 20:01:00,86.509,86.544,86.488,86.502,493400004.0
2005-12-30 20:02:00,86.502,86.544,86.47,86.525,653499996.0
2005-12-30 20:03:00,86.549,86.555,86.518,86.534,351299998.0
2005-12-30 20:04:00,86.549,86.568,86.515,86.539,227700000.0
2005-12-30 20:05:00,86.53,86.553,86.507,86.553,720099998.0
2005-12-30 20:06:00,86.548,86.6,86.548,86.6,737700000.0
2005-12-30 20:07:00,86.581,86.603,86.548,86.57,649300000.0
2005-12-30 20:08:00,86.564,86.586,86.558,86.563,449100000.0
2005-12-30 20:09:00,86.578,86.588,86.557,86.557,431800001.0
2005-12-30 20:10:00,86.563,86.586,86.563,86.572,822499993.0
2005-12-30 20:11:00,86.572,86.586,86.554,86.56,781599997.0
2005-12-30 20:12:00,86.56,86.584,86.551,86.573,1336900004.0
2005-12-30 20:13:00,86.574,86.582,86.553,86.557,548799993.0
2005-12-30 20:14:00,86.572,86.593,86.559,86.59,400299995.0
2005-12-30 20:15:00,86.583,86.585,86.562,86.562,809699999.0
2005-12-30 20:16:00,86.569,86.596,86.553,86.553,615900000.0
2005-12-30 20:17:00,86.563,86.577,86.548,86.573,374699999.0
2005-12-30 20:18:00,86.558,86.585,86.558,86.585,158399999.0
2005-12-30 20:19:00,86.587,86.591,86.565,86.57,381699998.0
2005-12-30 20:20:00,86.568,86.597,86.565,86.597,607999997.0
2005-12-30 20:21:00,86.573,86.59,86.556,86.582,538300002.0
2005-12-30 20:22:00,86.58,86.588,86.553,86.56,869400000.0
2005-12-30 20:23:00,86.556,86.573,86.545,86.57,622699996.0
2005-12-30 20:24:00,86.565,86.579,86.549,86.551,460600002.0
2005-12-30 20:25:00,86.551,86.57,86.547,86.565,609500002.0
2005-12-30 20:26:00,86.562,86.585,86.552,86.571,436699996.0
2005-12-30 20:27:00,86.572,86.572,86.545,86.555,401499999.0
2005-12-30 20:28:00,86.57,86.575,86.54,86.542,1223899996.0
2005-12-30 20:29:00,86.543,86.568,86.532,86.558,1497800001.0
2005-12-30 20:30:00,86.564,86.567,86.545,86.545,1183600001.0
2005-12-30 20:31:00,86.568,86.568,86.542,86.552,1146699993.0
2005-12-30 20:32:00,86.576,86.594,86.558,86.558,1137099990.0
2005-12-30 20:33:00,86.564,86.58,86.557,86.577,593500000.0
2005-12-30 20:34:00,86.585,86.612,86.578,86.578,292499998.0
2005-12-30 20:35:00,86.605,86.605,86.571,86.571,572800000.0
2005-12-30 20:36:00,86.584,86.607,86.574,86.607,643700005.0
2005-12-30 20:37:00,86.587,86.62,86.587,86.612,473100000.0
2005-12-30 20:38:00,86.597,86.609,86.574,86.595,818700000.0
2005-12-30 20:39:00,86.579,86.6,86.575,86.593,619100006.0
2005-12-30 20:40:00,86.595,86.6,86.571,86.571,1472699989.0
2005-12-30 20:41:00,86.569,86.59,86.56,86.568,902100002.0
2005-12-30 20:42:00,86.564,86.585,86.551,86.585,1076699994.0
2005-12-30 20:43:00,86.567,86.59,86.563,86.579,757599998.0
2005-12-30 20:44:00,86.56,86.589,86.558,86.58,746899995.0
2005-12-30 20:45:00,86.589,86.589,86.554,86.57,566399999.0
2005-12-30 20:46:00,86.557,86.575,86.524,86.543,540199996.0
2005-12-30 20:47:00,86.532,86.548,86.522,86.535,1234699996.0
2005-12-30 20:48:00,86.539,86.557,86.527,86.531,781199997.0
2005-12-30 20:49:00,86.547,86.565,86.53,86.539,548500003.0
2005-12-30 20:50:00,86.562,86.57,86.525,86.555,908199993.0
2005-12-30 20:51:00,86.55,86.575,86.547,86.575,382999996.0
2005-12-30 20:52:00,86.557,86.58,86.557,86.575,335800003.0
2005-12-30 20:53:00,86.575,86.585,86.557,86.557,1236899995.0
2005-12-30 20:54:00,86.567,86.58,86.544,86.557,813299994.0
2005-12-30 20:55:00,86.575,86.581,86.554,86.554,1139499996.0
2005-12-30 20:56:00,86.55,86.58,86.55,86.575,572000002.0
2005-12-30 20:57:00,86.557,86.574,86.543,86.563,855899989.0
2005-12-30 20:58:00,86.539,86.57,86.539,86.558,1341799990.0
2005-12-30 20:59:00,86.553,86.572,86.53,86.564,1093899992.0
2005-12-30 21:00:00,86.55,86.575,86.544,86.546,1081799994.0
2005-12-30 21:01:00,86.564,86.564,86.526,86.53,998299999.0
2005-12-30 21:02:00,86.539,86.564,86.539,86.562,467700004.0
2005-12-30 21:03:00,86.548,86.564,86.536,86.562,379799996.0
2005-12-30 21:04:00,86.563,86.572,86.538,86.538,577599994.0
2005-12-30 21:05:00,86.558,86.577,86.528,86.544,567099999.0
2005-12-30 21:06:00,86.553,86.554,86.526,86.53,849100005.0
2005-12-30 21:07:00,86.539,86.55,86.51,86.513,854999999.0
2005-12-30 21:08:00,86.527,86.555,86.522,86.544,1073999993.0
2005-12-30 21:09:00,86.546,86.557,86.533,86.54,371599995.0
2005-12-30 21:10:00,86.555,86.56,86.521,86.539,689899999.0
2005-12-30 21:11:00,86.555,86.56,86.531,86.531,471600001.0
2005-12-30 21:12:00,86.545,86.565,86.542,86.562,312099998.0
2005-12-30 21:13:00,86.565,86.57,86.545,86.565,403299999.0
2005-12-30 21:14:00,86.565,86.565,86.536,86.544,556700003.0
2005-12-30 21:15:00,86.539,86.569,86.532,86.558,767200004.0
2005-12-30 21:16:00,86.56,86.573,86.539,86.55,823900008.0
2005-12-30 21:17:00,86.553,86.582,86.549,86.569,850299992.0
2005-12-30 21:18:00,86.559,86.58,86.543,86.58,638000000.0
2005-12-30 21:19:00,86.572,86.572,86.533,86.533,813299992.0
2005-12-30 21:20:00,86.551,86.576,86.546,86.576,1218200007.0
2005-12-30 21:21:00,86.56,86.576,86.548,86.573,940099994.0
2005-12-30 21:22:00,86.575,86.58,86.554,86.557,899299999.0
2005-12-30 21:23:00,86.556,86.576,86.548,86.567,664299995.0
2005-12-30 21:24:00,86.548,86.57,86.542,86.56,859399999.0
2005-12-30 21:25:00,86.56,86.575,86.539,86.563,1162099998.0
2005-12-30 21:26:00,86.563,86.575,86.546,86.555,388800002.0
2005-12-30 21:27:00,86.565,86.566,86.541,86.543,391399994.0
2005-12-30 21:28:00,86.55,86.558,86.53,86.536,354499999.0
2005-12-30 21:29:00,86.54,86.565,86.539,86.56,517400000.0
2005-12-30 21:30:00,86.54,86.56,86.53,86.55,370999998.0
2005-12-30 21:31:00,86.555,86.573,86.534,86.568,293099999.0
2005-12-30 21:32:00,86.563,86.576,86.554,86.572,366700002.0
2005-12-30 21:33:00,86.577,86.589,86.558,86.584,475400000.0
2005-12-30 21:34:00,86.584,86.592,86.56,86.575,182999999.0
2005-12-30 21:35:00,86.565,86.588,86.561,86.583,521799997.0
2005-12-30 21:36:00,86.581,86.581,86.551,86.559,362399999.0
2005-12-30 21:37:00,86.555,86.577,86.554,86.555,467000000.0
2005-12-30 21:38:00,86.562,86.563,86.544,86.55,170399996.0
2005-12-30 21:39:00,86.56,86.565,86.542,86.543,401299998.0
2005-12-30 21:40:00,86.524,86.565,86.524,86.558,494099998.0
2005-12-30 21:41:00,86.545,86.567,86.544,86.562,296100002.0
2005-12-30 21:42:00,86.55,86.57,86.546,86.57,326100004.0
2005-12-30 21:43:00,86.55,86.565,86.523,86.554,329499996.0
2005-12-30 21:44:00,86.547,86.559,86.526,86.546,867000001.0
2005-12-30 21:45:00,86.555,86.56,86.526,86.54,414599998.0
2005-12-30 21:46:00,86.555,86.56,86.539,86.541,191900000.0
2005-12-30 21:47:00,86.556,86.568,86.544,86.549,442899998.0
2005-12-30 21:48:00,86.545,86.56,86.52,86.555,588100001.0
2005-12-30 21:49:00,86.552,86.565,86.537,86.537,241200002.0
2005-12-30 21:50:00,86.537,86.566,86.537,86.555,165900000.0
2005-12-30 21:51:00,86.553,86.563,86.536,86.546,390600001.0
2005-12-30 21:52:00,86.548,86.565,86.547,86.565,180100001.0
2005-12-30 21:53:00,86.565,86.578,86.552,86.565,557500004.0
2005-12-30 21:54:00,86.57,86.594,86.55,86.576,386399995.0
2005-12-30 21:55:00,86.583,86.59,86.564,86.564,304500000.0
2005-12-30 21:56:00,86.563,86.594,86.558,86.573,250800000.0
2005-12-30 21:57:00,86.56,86.583,86.553,86.57,109100000.0
2005-12-30 21:58:00,86.574,86.586,86.557,86.557,258499999.0
2005-12-30 21:59:00,86.554,86.582,86.553,86.582,452199996.0
2005-12-30 22:00:00,86.584,86.584,86.56,86.567,602500002.0
2005-12-30 22:01:00,86.572,86.587,86.548,86.573,579099996.0
2005-12-30 22:02:00,86.585,86.588,86.56,86.573,790600002.0
2005-12-30 22:03:00,86.574,86.602,86.569,86.59,440099998.0
2005-12-30 22:04:00,86.57,86.6,86.57,86.6,707600000.0
2005-12-30 22:05:00,86.58,86.605,86.58,86.597,249900000.0
2005-12-30 22:06:00,86.593,86.598,86.57,86.586,190299999.0
2005-12-30 22:07:00,86.592,86.593,86.562,86.57,302099997.0
2005-12-30 22:08:00,86.583,86.585,86.563,86.563,153400000.0
2005-12-30 22:09:00,86.563,86.583,86.559,86.577,184800001.0
2005-12-30 22:10:00,86.587,86.587,86.554,86.561,207200002.0
2005-12-30 22:11:00,86.569,86.57,86.533,86.542,438100000.0
2005-12-30 22:12:00,86.542,86.564,86.54,86.557,321900002.0
2005-12-30 22:13:00,86.554,86.564,86.531,86.534,478500001.0
2005-12-30 22:14:00,86.529,86.559,86.528,86.548,308200001.0
2005-12-30 22:15:00,86.551,86.556,86.522,86.522,174399998.0
2005-12-30 22:16:00,86.507,86.52,86.482,86.515,336200001.0
2005-12-30 22:17:00,86.494,86.522,86.493,86.506,213800002.0
2005-12-30 22:18:00,86.505,86.512,86.482,86.492,453299993.0
2005-12-30 22:19:00,86.496,86.52,86.479,86.5,263099997.0
2005-12-30 22:20:00,86.486,86.514,86.485,86.501,252700002.0
2005-12-30 22:21:00,86.492,86.513,86.485,86.505,312399999.0
2005-12-30 22:22:00,86.503,86.541,86.503,86.525,348600003.0
2005-12-30 22:23:00,86.508,86.524,86.5,86.517,473100005.0
2005-12-30 22:24:00,86.498,86.53,86.498,86.515,358499996.0
2005-12-30 22:25:00,86.497,86.514,86.496,86.509,121300002.0
2005-12-30 22:26:00,86.503,86.507,86.484,86.485,157399995.0
2005-12-30 22:27:00,86.497,86.519,86.469,86.497,565799996.0
2005-12-30 22:28:00,86.522,86.522,86.487,86.487,266900000.0
2005-12-30 22:29:00,86.472,86.496,86.471,86.488,287000000.0
2005-12-30 22:30:00,86.486,86.489,86.46,86.465,168600002.0
2005-12-30 22:31:00,86.48,86.486,86.443,86.455,565200002.0
2005-12-30 22:32:00,86.463,86.48,86.445,86.462,365100006.0
2005-12-30 22:33:00,86.453,86.478,86.435,86.47,701099996.0
2005-12-30 22:34:00,86.445,86.481,86.445,86.463,607899996.0
2005-12-30 22:35:00,86.457,86.471,86.441,86.454,302600001.0
2005-12-30 22:36:00,86.458,86.484,86.456,86.484,287099999.0
2005-12-30 22:37:00,86.471,86.485,86.441,86.455,197199998.0
2005-12-30 22:38:00,86.467,86.471,86.44,86.457,179999999.0
2005-12-30 22:39:00,86.462,86.462,86.429,86.432,261200001.0
2005-12-30 22:40:00,86.431,86.46,86.426,86.453,310199999.0
2005-12-30 22:41:00,86.448,86.46,86.43,86.455,291500000.0
2005-12-30 22:42:00,86.448,86.487,86.448,86.469,244300000.0
2005-12-30 22:43:00,86.456,86.478,86.442,86.473,262199998.0
2005-12-30 22:44:00,86.437,86.47,86.436,86.458,412100001.0
2005-12-30 22:45:00,86.457,86.469,86.427,86.443,499400000.0
2005-12-30 22:46:00,86.435,86.466,86.423,86.45,231900000.0
2005-12-30 22:47:00,86.462,86.462,86.429,86.431,161899999.0
2005-12-30 22:48:00,86.461,86.461,86.412,86.412,331299995.0
2005-12-30 22:49:00,86.432,86.444,86.393,86.406,254500002.0
2005-12-30 22:50:00,86.395,86.425,86.386,86.425,166700000.0
2005-12-30 22:51:00,86.415,86.462,86.415,86.44,236999999.0
2005-12-30 22:52:00,86.419,86.451,86.414,86.45,180700002.0
2005-12-30 22:53:00,86.465,86.467,86.425,86.435,564499997.0
2005-12-30 22:54:00,86.45,86.451,86.417,86.422,310999999.0
2005-12-30 22:55:00,86.443,86.469,86.425,86.458,344499999.0
2005-12-30 22:56:00,86.457,86.457,86.422,86.433,255600001.0
2005-12-30 22:57:00,86.443,86.443,86.395,86.42,449700001.0
2005-12-30 22:58:00,86.44,86.445,86.398,86.423,146799999.0
2005-12-30 22:59:00,86.407,86.433,86.33,86.372,450500003.0
2005-12-30 23:00:00,86.41,86.424,86.381,86.396,366499998.0
2005-12-30 23:01:00,86.377,86.403,86.322,86.403,151000001.0
2005-12-30 23:02:00,86.388,86.41,86.382,86.405,256799998.0
2005-12-30 23:03:00,86.389,86.41,86.376,86.398,207800001.0
2005-12-30 23:04:00,86.385,86.405,86.369,86.396,151399997.0
2005-12-30 23:05:00,86.396,86.405,86.38,86.38,159800002.0
2005-12-30 23:06:00,86.397,86.426,86.374,86.412,210300000.0
2005-12-30 23:07:00,86.427,86.427,86.393,86.401,156299998.0
2005-12-30 23:08:00,86.41,86.42,86.392,86.405,151399999.0
2005-12-30 23:09:00,86.401,86.415,86.372,86.396,187099999.0
2005-12-30 23:10:00,86.392,86.407,86.367,86.383,216200001.0
2005-12-30 23:11:00,86.392,86.405,86.381,86.405,142099999.0
2005-12-30 23:12:00,86.408,86.417,86.396,86.405,174499995.0
2005-12-30 23:13:00,86.415,86.429,86.402,86.407,168299998.0
2005-12-30 23:14:00,86.426,86.436,86.411,86.411,247900000.0
2005-12-30 23:15:00,86.412,86.43,86.4,86.42,218400001.0
2005-12-30 23:16:00,86.425,86.43,86.408,86.41,217900001.0
2005-12-30 23:17:00,86.425,86.43,86.401,86.41,246000000.0
2005-12-30 23:18:00,86.425,86.432,86.409,86.421,215400000.0
2005-12-30 23:19:00,86.438,86.438,86.411,86.421,104000001.0
2005-12-30 23:20:00,86.437,86.437,86.405,86.408,230900002.0
2005-12-30 23:21:00,86.41,86.435,86.405,86.405,192799999.0
2005-12-30 23:22:00,86.422,86.422,86.381,86.385,262700000.0
2005-12-30 23:23:00,86.399,86.399,86.356,86.356,249400001.0
2005-12-30 23:24:00,86.41,86.477,86.41,86.477,117700000.0
2005-12-30 23:25:00,86.435,86.459,86.405,86.423,158899998.0
2005-12-30 23:26:00,86.395,86.423,86.39,86.413,285999999.0
2005-12-30 23:27:00,86.425,86.43,86.41,86.417,137600000.0
2005-12-30 23:28:00,86.42,86.439,86.418,86.433,132599999.0
2005-12-30 23:29:00,86.433,86.44,86.416,86.422,197500003.0
2005-12-30 23:30:00,86.417,86.435,86.406,86.428,157099997.0
2005-12-30 23:31:00,86.429,86.464,86.429,86.461,130000000.0
2005-12-30 23:32:00,86.464,86.477,86.449,86.46,167800003.0
2005-12-30 23:33:00,86.47,86.47,86.442,86.457,211500001.0
2005-12-30 23:34:00,86.46,86.466,86.426,86.426,320900000.0
2005-12-30 23:35:00,86.445,86.45,86.424,86.424,187000001.0
2005-12-30 23:36:00,86.443,86.443,86.41,86.41,252000003.0
2005-12-30 23:37:00,86.429,86.442,86.406,86.44,166500003.0
2005-12-30 23:38:00,86.43,86.445,86.413,86.419,127199998.0
2005-12-30 23:39:00,86.44,86.44,86.352,86.407,244700001.0
2005-12-30 23:40:00,86.433,86.447,86.417,86.434,317999998.0
2005-12-30 23:41:00,86.45,86.45,86.422,86.425,255000001.0
2005-12-30 23:42:00,86.445,86.452,86.428,86.431,257499999.0
2005-12-30 23:43:00,86.409,86.454,86.409,86.454,174399999.0
2005-12-30 23:44:00,86.462,86.466,86.442,86.452,175200002.0
2005-12-30 23:45:00,86.445,86.47,86.441,86.463,246200000.0
2005-12-30 23:46:00,86.453,86.474,86.446,86.455,265699998.0
2005-12-30 23:47:00,86.475,86.48,86.451,86.456,176899998.0
2005-12-30 23:48:00,86.473,86.473,86.456,86.463,137200001.0
2005-12-30 23:49:00,86.437,86.47,86.437,86.465,164100001.0
2005-12-30 23:50:00,86.441,86.47,86.441,86.465,107500000.0
2005-12-30 23:51:00,86.42,86.458,86.42,86.447,174700003.0
2005-12-30 23:52:00,86.437,86.45,86.418,86.445,234099996.0
2005-12-30 23:53:00,86.423,86.443,86.398,86.439,98299999.0
2005-12-30 23:54:00,86.417,86.433,86.416,86.433,225400000.0
2005-12-30 23:55:00,86.428,86.44,86.418,86.435,155399999.0
2005-12-30 23:56:00,86.416,86.433,86.412,86.424,123499999.0
2005-12-30 23:57:00,86.414,86.42,86.4,86.404,113300000.0
2005-12-30 23:58:00,86.399,86.417,86.373,86.389,210099997.0
2005-12-30 23:59:00,86.372,86.39,86.36,86.38,285000002.0
2006-01-02 00:00:00,86.241,86.245,86.225,86.229,193399998.0
2006-01-02 00:01:00,86.232,86.252,86.222,86.244,285600003.0
2006-01-02 00:02:00,86.246,86.251,86.227,86.234,169200002.0
2006-01-02 00:03:00,86.225,86.254,86.225,86.243,197500002.0
2006-01-02 00:04:00,86.247,86.247,86.209,86.228,100999999.0
2006-01-02 00:05:00,86.237,86.243,86.224,86.227,214299996.0
2006-01-02 00:06:00,86.242,86.255,86.224,86.229,183799998.0
2006-01-02 00:07:00,86.234,86.256,86.226,86.245,147500001.0
2006-01-02 00:08:00,86.216,86.248,86.216,86.243,207500002.0
2006-01-02 00:09:00,86.243,86.243,86.212,86.225,195500001.0
2006-01-02 00:10:00,86.223,86.256,86.223,86.248,228200001.0
2006-01-02 00:11:00,86.238,86.259,86.236,86.252,184000002.0
2006-01-02 00:12:00,86.25,86.25,86.23,86.23,158599998.0
2006-01-02 00:13:00,86.236,86.26,86.23,86.249,306300000.0
2006-01-02 00:14:00,86.25,86.253,86.222,86.222,269799993.0
2006-01-02 00:15:00,86.242,86.25,86.216,86.229,204599999.0
2006-01-02 00:16:00,86.237,86.251,86.222,86.237,217800003.0
2006-01-02 00:17:00,86.244,86.249,86.232,86.232,61300000.0
2006-01-02 00:18:00,86.236,86.257,86.23,86.243,299400002.0
2006-01-02 00:19:00,86.245,86.252,86.231,86.235,181000004.0
2006-01-02 00:20:00,86.249,86.254,86.227,86.227,165900000.0
2006-01-02 00:21:00,86.256,86.256,86.23,86.245,202399997.0
2006-01-02 00:22:00,86.231,86.251,86.221,86.251,233600001.0
2006-01-02 00:23:00,86.237,86.255,86.232,86.243,369700001.0
2006-01-02 00:24:00,86.234,86.249,86.217,86.219,180400000.0
2006-01-02 00:25:00,86.24,86.249,86.225,86.245,124700002.0
2006-01-02 00:26:00,86.235,86.252,86.224,86.245,240299997.0
2006-01-02 00:27:00,86.25,86.257,86.234,86.242,169299996.0
2006-01-02 00:28:00,86.228,86.251,86.222,86.24,271400002.0
2006-01-02 00:29:00,86.226,86.25,86.224,86.245,204299998.0
2006-01-02 00:30:00,86.238,86.241,86.213,86.213,247000004.0
2006-01-02 00:31:00,86.24,86.25,86.227,86.23,123300001.0
2006-01-02 00:32:00,86.242,86.253,86.222,86.228,77000000.0
2006-01-02 00:33:00,86.242,86.257,86.219,86.233,159699999.0
2006-01-02 00:34:00,86.229,86.251,86.228,86.25,199400002.0
2006-01-02 00:35:00,86.227,86.255,86.227,86.253,94500001.0
2006-01-02 00:36:00,86.257,86.257,86.226,86.238,349400002.0
2006-01-02 00:37:00,86.241,86.248,86.223,86.226,244800004.0
2006-01-02 00:38:00,86.247,86.254,86.22,86.225,293500004.0
2006-01-02 00:39:00,86.224,86.255,86.224,86.251,212300001.0
2006-01-02 00:40:00,86.246,86.258,86.226,86.226,245900001.0
2006-01-02 00:41:00,86.244,86.256,86.229,86.248,101900000.0
2006-01-02 00:42:00,86.24,86.252,86.221,86.226,268000002.0
2006-01-02 00:43:00,86.248,86.248,86.201,86.231,125200000.0
2006-01-02 00:44:00,86.235,86.242,86.218,86.218,167599999.0
2006-01-02 00:45:00,86.24,86.249,86.216,86.234,104600000.0
2006-01-02 00:46:00,86.245,86.253,86.229,86.238,102099998.0
2006-01-02 00:47:00,86.246,86.247,86.228,86.23,191200000.0
2006-01-02 00:48:00,86.257,86.257,86.225,86.226,222899998.0
2006-01-02 00:49:00,86.249,86.249,86.224,86.234,88600000.0
2006-01-02 00:50:00,86.259,86.259,86.237,86.24,111200001.0
2006-01-02 00:51:00,86.23,86.248,86.216,86.244,280599996.0
2006-01-02 00:52:00,86.228,86.258,86.222,86.253,257700002.0
2006-01-02 00:53:00,86.235,86.258,86.232,86.258,158700002.0
2006-01-02 00:54:00,86.234,86.246,86.223,86.24,178300001.0
2006-01-02 00:55:00,86.242,86.259,86.227,86.23,337600001.0
2006-01-02 00:56:00,86.226,86.25,86.226,86.244,160600000.0
2006-01-02 00:57:00,86.239,86.246,86.228,86.229,166099999.0
2006-01-02 00:58:00,86.229,86.255,86.229,86.255,110199999.0
2006-01-02 00:59:00,86.255,86.255,86.226,86.229,112000000.0
2006-01-02 01:00:00,86.228,86.259,86.218,86.218,204600000.0
2006-01-02 01:01:00,86.222,86.258,86.214,86.258,215299996.0
2006-01-02 01:02:00,86.253,86.259,86.23,86.233,189599998.0
2006-01-02 01:03:00,86.242,86.242,86.21,86.211,162000002.0
2006-01-02 01:04:00,86.237,86.253,86.229,86.247,127400001.0
2006-01-02 01:05:00,86.25,86.25,86.227,86.248,98600000.0
2006-01-02 01:06:00,86.248,86.251,86.217,86.236,204400000.0
2006-01-02 01:07:00,86.249,86.255,86.229,86.242,163599997.0
2006-01-02 01:08:00,86.245,86.253,86.223,86.226,226699998.0
2006-01-02 01:09:00,86.236,86.251,86.224,86.249,231500004.0
2006-01-02 01:10:00,86.243,86.253,86.232,86.239,132200001.0
2006-01-02 01:11:00,86.249,86.251,86.225,86.225,205599998.0
2006-01-02 01:12:00,86.237,86.255,86.229,86.232,97500001.0
2006-01-02 01:13:00,86.253,86.253,86.23,86.236,204899998.0
2006-01-02 01:14:00,86.242,86.252,86.225,86.235,241600000.0
2006-01-02 01:15:00,86.239,86.248,86.222,86.23,116399998.0
2006-01-02 01:16:00,86.242,86.247,86.227,86.229,196999997.0
2006-01-02 01:17:00,86.25,86.254,86.221,86.221,248100002.0
2006-01-02 01:18:00,86.222,86.256,86.218,86.249,218300001.0
2006-01-02 01:19:00,86.24,86.253,86.228,86.242,259900000.0
2006-01-02 01:20:00,86.233,86.252,86.219,86.234,214399996.0
2006-01-02 01:21:00,86.251,86.261,86.226,86.243,175399998.0
2006-01-02 01:22:00,86.237,86.258,86.232,86.247,150199998.0
2006-01-02 01:23:00,86.227,86.25,86.218,86.25,183100001.0
2006-01-02 01:24:00,86.23,86.258,86.225,86.231,315899997.0
2006-01-02 01:25:00,86.232,86.259,86.232,86.248,251999999.0
2006-01-02 01:26:00,86.256,86.257,86.233,86.243,266500000.0
2006-01-02 01:27:00,86.256,86.256,86.229,86.229,113700000.0
2006-01-02 01:28:00,86.231,86.259,86.231,86.253,216999999.0
2006-01-02 01:29:00,86.239,86.255,86.228,86.245,264299996.0
2006-01-02 01:30:00,86.231,86.249,86.218,86.24,174800001.0
2006-01-02 01:31:00,86.23,86.257,86.226,86.239,351700004.0
2006-01-02 01:32:00,86.225,86.254,86.223,86.238,149799999.0
2006-01-02 01:33:00,86.243,86.257,86.22,86.243,148999999.0
2006-01-02 01:34:00,86.209,86.251,86.209,86.248,135499998.0
2006-01-02 01:35:00,86.237,86.252,86.23,86.245,282799998.0
2006-01-02 01:36:00,86.238,86.253,86.225,86.241,221500001.0
2006-01-02 01:37:00,86.228,86.253,86.227,86.253,145200000.0
2006-01-02 01:38:00,86.233,86.251,86.226,86.239,277199999.0
2006-01-02 01:39:00,86.238,86.252,86.226,86.235,103199999.0
2006-01-02 01:40:00,86.244,86.257,86.229,86.25,350000002.0
2006-01-02 01:41:00,86.246,86.258,86.22,86.22,230399997.0
2006-01-02 01:42:00,86.245,86.253,86.23,86.23,199399997.0
2006-01-02 01:43:00,86.251,86.251,86.229,86.238,56800000.0
2006-01-02 01:44:00,86.232,86.252,86.208,86.22,159100002.0
2006-01-02 01:45:00,86.247,86.255,86.222,86.222,103600001.0
2006-01-02 01:46:00,86.229,86.252,86.221,86.232,239400000.0
2006-01-02 01:47:00,86.25,86.251,86.232,86.235,225899997.0
2006-01-02 01:48:00,86.223,86.252,86.223,86.243,222300001.0
2006-01-02 01:49:00,86.244,86.249,86.221,86.221,316999999.0
2006-01-02 01:50:00,86.24,86.253,86.227,86.239,58600000.0
2006-01-02 01:51:00,86.245,86.25,86.228,86.23,201400001.0
2006-01-02 01:52:00,86.23,86.254,86.227,86.253,217599996.0
2006-01-02 01:53:00,86.225,86.253,86.219,86.248,181100000.0
2006-01-02 01:54:00,86.24,86.255,86.217,86.217,121699999.0
2006-01-02 01:55:00,86.223,86.255,86.223,86.255,124100001.0
2006-01-02 01:56:00,86.246,86.246,86.222,86.222,107099999.0
2006-01-02 01:57:00,86.244,86.254,86.231,86.233,204700002.0
2006-01-02 01:58:00,86.233,86.254,86.225,86.251,123000000.0
2006-01-02 01:59:00,86.232,86.254,86.221,86.246,226699998.0
2006-01-02 02:00:00,86.248,86.255,86.226,86.241,127099998.0
2006-01-02 02:01:00,86.241,86.253,86.229,86.233,247800001.0
2006-01-02 02:02:00,86.255,86.255,86.215,86.215,186800003.0
2006-01-02 02:03:00,86.225,86.26,86.225,86.242,161299999.0
2006-01-02 02:04:00,86.231,86.253,86.221,86.242,314200000.0
2006-01-02 02:05:00,86.228,86.244,86.216,86.241,129600000.0
2006-01-02 02:06:00,86.238,86.255,86.238,86.253,149000000.0
2006-01-02 02:07:00,86.245,86.257,86.228,86.251,141600000.0
2006-01-02 02:08:00,86.23,86.251,86.23,86.245,202900003.0
2006-01-02 02:09:00,86.235,86.249,86.227,86.234,146000002.0
2006-01-02 02:10:00,86.227,86.253,86.227,86.242,228800001.0
2006-01-02 02:11:00,86.238,86.254,86.226,86.23,200699998.0
2006-01-02 02:12:00,86.247,86.255,86.227,86.232,184700001.0
2006-01-02 02:13:00,86.232,86.25,86.227,86.243,243099996.0
2006-01-02 02:14:00,86.245,86.254,86.225,86.24,97700000.0
2006-01-02 02:15:00,86.246,86.263,86.224,86.23,297100003.0
2006-01-02 02:16:00,86.226,86.258,86.226,86.258,215299997.0
2006-01-02 02:17:00,86.243,86.257,86.225,86.245,157299998.0
2006-01-02 02:18:00,86.234,86.258,86.225,86.251,326599999.0
2006-01-02 02:19:00,86.253,86.258,86.229,86.229,261100005.0
2006-01-02 02:20:00,86.234,86.253,86.223,86.253,181800000.0
2006-01-02 02:21:00,86.24,86.255,86.218,86.244,168999998.0
2006-01-02 02:22:00,86.229,86.252,86.228,86.252,123999997.0
2006-01-02 02:23:00,86.254,86.254,86.223,86.23,197499998.0
2006-01-02 02:24:00,86.238,86.253,86.22,86.238,152499999.0
2006-01-02 02:25:00,86.248,86.251,86.223,86.225,164599996.0
2006-01-02 02:26:00,86.246,86.257,86.218,86.218,131300000.0
2006-01-02 02:27:00,86.234,86.25,86.227,86.244,293399997.0
2006-01-02 02:28:00,86.223,86.255,86.222,86.255,203000000.0
2006-01-02 02:29:00,86.237,86.253,86.223,86.229,231500000.0
2006-01-02 02:30:00,86.253,86.253,86.217,86.231,91800000.0
2006-01-02 02:31:00,86.243,86.245,86.225,86.23,151300000.0
2006-01-02 02:32:00,86.23,86.253,86.227,86.245,206899996.0
2006-01-02 02:33:00,86.243,86.248,86.218,86.234,174299998.0
2006-01-02 02:34:00,86.233,86.258,86.232,86.258,133099999.0
2006-01-02 02:35:00,86.236,86.251,86.222,86.241,177100003.0
2006-01-02 02:36:00,86.241,86.253,86.226,86.233,207300000.0
2006-01-02 02:37:00,86.23,86.252,86.214,86.233,87900000.0
2006-01-02 02:38:00,86.227,86.248,86.224,86.243,201999997.0
2006-01-02 02:39:00,86.233,86.26,86.211,86.237,211200002.0
2006-01-02 02:40:00,86.244,86.253,86.235,86.242,132699999.0
2006-01-02 02:41:00,86.247,86.255,86.216,86.239,146899996.0
2006-01-02 02:42:00,86.25,86.25,86.222,86.227,149100002.0
2006-01-02 02:43:00,86.235,86.254,86.208,86.245,180899999.0
2006-01-02 02:44:00,86.238,86.252,86.219,86.237,168800002.0
2006-01-02 02:45:00,86.234,86.247,86.218,86.218,144200000.0
2006-01-02 02:46:00,86.238,86.252,86.219,86.241,239900000.0
2006-01-02 02:47:00,86.243,86.253,86.224,86.224,221899997.0
2006-01-02 02:48:00,86.227,86.253,86.227,86.251,144999999.0
2006-01-02 02:49:00,86.242,86.249,86.226,86.23,258499992.0
2006-01-02 02:50:00,86.249,86.257,86.224,86.245,181100000.0
2006-01-02 02:51:00,86.224,86.242,86.218,86.236,124500001.0
2006-01-02 02:52:00,86.22,86.252,86.22,86.239,117399999.0
2006-01-02 02:53:00,86.246,86.255,86.223,86.228,257300001.0
2006-01-02 02:54:00,86.218,86.253,86.217,86.243,201700001.0
2006-01-02 02:55:00,86.24,86.253,86.227,86.232,206700000.0
2006-01-02 02:56:00,86.227,86.254,86.225,86.247,187300001.0
2006-01-02 02:57:00,86.242,86.256,86.221,86.239,210799997.0
2006-01-02 02:58:00,86.236,86.25,86.221,86.221,237499999.0
2006-01-02 02:59:00,86.236,86.245,86.217,86.23,107599998.0
2006-01-02 03:00:00,86.249,86.254,86.227,86.233,194000004.0
2006-01-02 03:01:00,86.23,86.255,86.227,86.253,128299999.0
2006-01-02 03:02:00,86.252,86.258,86.234,86.236,180799998.0
2006-01-02 03:03:00,86.253,86.253,86.219,86.24,335199998.0
2006-01-02 03:04:00,86.252,86.254,86.233,86.238,51000000.0
2006-01-02 03:05:00,86.242,86.249,86.225,86.23,86300000.0
2006-01-02 03:06:00,86.232,86.255,86.229,86.243,176399998.0
2006-01-02 03:07:00,86.234,86.251,86.224,86.242,198700001.0
2006-01-02 03:08:00,86.257,86.257,86.23,86.24,165600001.0
2006-01-02 03:09:00,86.226,86.252,86.222,86.252,297499998.0
2006-01-02 03:10:00,86.243,86.25,86.214,86.23,212300001.0
2006-01-02 03:11:00,86.23,86.249,86.229,86.24,152900001.0
2006-01-02 03:12:00,86.235,86.255,86.209,86.22,313600001.0
2006-01-02 03:13:00,86.236,86.257,86.22,86.242,146299995.0
2006-01-02 03:14:00,86.251,86.261,86.225,86.241,251600000.0
2006-01-02 03:15:00,86.232,86.257,86.228,86.257,104600001.0
2006-01-02 03:16:00,86.246,86.252,86.229,86.238,244099999.0
2006-01-02 03:17:00,86.251,86.253,86.223,86.223,159900000.0
2006-01-02 03:18:00,86.25,86.254,86.229,86.24,294100002.0
2006-01-02 03:19:00,86.246,86.252,86.224,86.228,77000000.0
2006-01-02 03:20:00,86.251,86.257,86.229,86.229,240999997.0
2006-01-02 03:21:00,86.241,86.255,86.219,86.24,128300002.0
2006-01-02 03:22:00,86.257,86.259,86.226,86.227,215299997.0
2006-01-02 03:23:00,86.241,86.256,86.233,86.243,223100004.0
2006-01-02 03:24:00,86.228,86.253,86.22,86.239,147199997.0
2006-01-02 03:25:00,86.247,86.253,86.226,86.227,237699997.0
2006-01-02 03:26:00,86.238,86.255,86.218,86.223,143099999.0
2006-01-02 03:27:00,86.236,86.256,86.23,86.24,99299999.0
2006-01-02 03:28:00,86.231,86.257,86.231,86.25,112400000.0
2006-01-02 03:29:00,86.253,86.253,86.225,86.225,277299997.0
2006-01-02 03:30:00,86.251,86.251,86.222,86.225,258099997.0
2006-01-02 03:31:00,86.248,86.25,86.226,86.238,143300000.0
2006-01-02 03:32:00,86.248,86.254,86.225,86.235,128500000.0
2006-01-02 03:33:00,86.227,86.251,86.209,86.225,322400001.0
2006-01-02 03:34:00,86.226,86.253,86.209,86.234,215099997.0
2006-01-02 03:35:00,86.243,86.262,86.227,86.237,237299997.0
2006-01-02 03:36:00,86.228,86.249,86.224,86.244,198299999.0
2006-01-02 03:37:00,86.256,86.256,86.219,86.235,193100001.0
2006-01-02 03:38:00,86.234,86.251,86.225,86.249,151300000.0
2006-01-02 03:39:00,86.24,86.254,86.222,86.227,134500001.0
2006-01-02 03:40:00,86.238,86.251,86.224,86.23,299699997.0
2006-01-02 03:41:00,86.232,86.251,86.229,86.251,269199996.0
2006-01-02 03:42:00,86.243,86.246,86.22,86.223,110700000.0
2006-01-02 03:43:00,86.218,86.251,86.198,86.227,245000001.0
2006-01-02 03:44:00,86.234,86.248,86.217,86.242,238500003.0
2006-01-02 03:45:00,86.247,86.259,86.24,86.255,155299999.0
2006-01-02 03:46:00,86.245,86.248,86.226,86.227,147000000.0
2006-01-02 03:47:00,86.255,86.255,86.223,86.239,235400002.0
2006-01-02 03:48:00,86.237,86.252,86.222,86.243,258399998.0
2006-01-02 03:49:00,86.231,86.257,86.224,86.257,192999998.0
2006-01-02 03:50:00,86.247,86.261,86.224,86.243,246500001.0
2006-01-02 03:51:00,86.251,86.253,86.216,86.234,143499998.0
2006-01-02 03:52:00,86.229,86.242,86.212,86.22,124200004.0
2006-01-02 03:53:00,86.202,86.25,86.202,86.242,154600003.0
2006-01-02 03:54:00,86.233,86.257,86.225,86.238,157300002.0
2006-01-02 03:55:00,86.238,86.251,86.226,86.24,152099998.0
2006-01-02 03:56:00,86.249,86.249,86.218,86.229,279799998.0
2006-01-02 03:57:00,86.221,86.247,86.22,86.238,115499998.0
2006-01-02 03:58:00,86.211,86.246,86.211,86.246,124799998.0
2006-01-02 03:59:00,86.253,86.253,86.223,86.237,220500000.0
2006-01-02 04:00:00,86.251,86.251,86.212,86.223,234400002.0
2006-01-02 04:02:00,86.234,86.25,86.218,86.221,82100001.0
2006-01-02 04:03:00,86.253,86.253,86.223,86.227,150599998.0
2006-01-02 04:04:00,86.244,86.258,86.224,86.234,161500000.0
2006-01-02 04:05:00,86.242,86.254,86.227,86.248,219900002.0
2006-01-02 04:06:00,86.245,86.251,86.208,86.233,220200002.0
2006-01-02 04:07:00,86.233,86.253,86.222,86.249,254000000.0
2006-01-02 04:08:00,86.23,86.249,86.218,86.241,275000004.0
2006-01-02 04:09:00,86.223,86.243,86.216,86.243,124899996.0
2006-01-02 04:10:00,86.252,86.255,86.228,86.239,88500000.0
2006-01-02 04:11:00,86.232,86.259,86.229,86.231,343699998.0
2006-01-02 04:12:00,86.223,86.245,86.223,86.238,191099995.0
2006-01-02 04:13:00,86.238,86.257,86.22,86.234,249899998.0
2006-01-02 04:14:00,86.25,86.25,86.228,86.229,145499998.0
2006-01-02 04:15:00,86.229,86.257,86.229,86.247,139699999.0
2006-01-02 04:16:00,86.252,86.252,86.225,86.225,268999999.0
2006-01-02 04:17:00,86.238,86.249,86.219,86.228,168799999.0
2006-01-02 04:18:00,86.251,86.254,86.212,86.218,169999999.0
2006-01-02 04:19:00,86.237,86.257,86.221,86.235,148200000.0
2006-01-02 04:20:00,86.223,86.248,86.223,86.245,136599998.0
2006-01-02 04:21:00,86.251,86.253,86.23,86.23,96200000.0
2006-01-02 04:22:00,86.242,86.249,86.22,86.245,166100000.0
2006-01-02 04:23:00,86.232,86.253,86.225,86.251,132300001.0
2006-01-02 04:24:00,86.244,86.253,86.222,86.242,185100001.0
2006-01-02 04:25:00,86.252,86.252,86.235,86.237,65800001.0
2006-01-02 04:26:00,86.225,86.242,86.22,86.235,177399996.0
2006-01-02 04:27:00,86.237,86.258,86.227,86.253,228799999.0
2006-01-02 04:28:00,86.253,86.253,86.234,86.241,132500000.0
2006-01-02 04:29:00,86.226,86.258,86.226,86.243,227599998.0
2006-01-02 04:30:00,86.227,86.251,86.224,86.238,217200000.0
2006-01-02 04:31:00,86.239,86.257,86.237,86.254,224200002.0
2006-01-02 04:32:00,86.255,86.255,86.223,86.229,146600000.0
2006-01-02 04:33:00,86.252,86.253,86.225,86.228,259000001.0
2006-01-02 04:34:00,86.24,86.253,86.223,86.237,148099997.0
2006-01-02 04:35:00,86.256,86.264,86.23,86.23,77699999.0
2006-01-02 04:36:00,86.251,86.253,86.227,86.228,134399999.0
2006-01-02 04:37:00,86.23,86.252,86.209,86.23,170600005.0
2006-01-02 04:38:00,86.26,86.26,86.223,86.225,204399998.0
2006-01-02 04:39:00,86.229,86.251,86.227,86.228,137300002.0
2006-01-02 04:40:00,86.246,86.256,86.231,86.235,179999997.0
2006-01-02 04:41:00,86.243,86.252,86.224,86.232,170000002.0
2006-01-02 04:42:00,86.252,86.252,86.215,86.227,273299999.0
2006-01-02 04:43:00,86.228,86.253,86.228,86.247,223400001.0
2006-01-02 04:44:00,86.24,86.252,86.225,86.25,150400000.0
2006-01-02 04:45:00,86.236,86.258,86.231,86.244,103300000.0
2006-01-02 04:46:00,86.229,86.256,86.229,86.256,117900000.0
2006-01-02 04:47:00,86.232,86.253,86.229,86.249,175700000.0
2006-01-02 04:48:00,86.234,86.252,86.227,86.24,239300002.0
2006-01-02 04:49:00,86.21,86.247,86.21,86.247,164099999.0
2006-01-02 04:50:00,86.242,86.252,86.224,86.244,75000000.0
2006-01-02 04:51:00,86.242,86.253,86.229,86.247,144700002.0
2006-01-02 04:52:00,86.242,86.255,86.224,86.25,141599998.0
2006-01-02 04:53:00,86.235,86.257,86.227,86.239,288599998.0
2006-01-02 04:54:00,86.222,86.252,86.217,86.252,250200005.0
2006-01-02 04:55:00,86.225,86.254,86.217,86.232,183500001.0
2006-01-02 04:56:00,86.232,86.257,86.232,86.257,151100001.0
2006-01-02 04:57:00,86.253,86.253,86.224,86.234,235200000.0
2006-01-02 04:58:00,86.241,86.255,86.213,86.23,220499997.0
2006-01-02 04:59:00,86.226,86.248,86.226,86.24,104499999.0
2006-01-02 05:00:00,86.245,86.251,86.231,86.24,154199998.0
2006-01-02 05:01:00,86.233,86.254,86.215,86.233,76699999.0
2006-01-02 05:02:00,86.236,86.255,86.231,86.245,194299999.0
2006-01-02 05:03:00,86.244,86.251,86.224,86.233,201800000.0
2006-01-02 05:04:00,86.237,86.252,86.223,86.235,235300002.0
2006-01-02 05:05:00,86.235,86.251,86.206,86.232,182900000.0
2006-01-02 05:06:00,86.221,86.254,86.221,86.246,183899997.0
2006-01-02 05:07:00,86.239,86.252,86.221,86.24,189300000.0
2006-01-02 05:08:00,86.23,86.259,86.23,86.246,192700001.0
2006-01-02 05:09:00,86.236,86.259,86.236,86.25,272399998.0
2006-01-02 05:10:00,86.245,86.25,86.225,86.233,227999998.0
2006-01-02 05:11:00,86.221,86.254,86.195,86.195,269699998.0
2006-01-02 05:12:00,86.232,86.254,86.221,86.247,139100001.0
2006-01-02 05:13:00,86.255,86.256,86.237,86.242,189200000.0
2006-01-02 05:14:00,86.233,86.253,86.219,86.237,266600001.0
2006-01-02 05:15:00,86.234,86.255,86.226,86.238,158199998.0
2006-01-02 05:16:00,86.234,86.256,86.213,86.241,195300000.0
2006-01-02 05:17:00,86.247,86.254,86.227,86.241,276299996.0
2006-01-02 05:18:00,86.233,86.24,86.217,86.24,93799998.0
2006-01-02 05:19:00,86.235,86.252,86.224,86.238,88500002.0
2006-01-02 05:20:00,86.239,86.261,86.229,86.229,175000000.0
2006-01-02 05:21:00,86.247,86.255,86.226,86.242,239900002.0
2006-01-02 05:22:00,86.258,86.258,86.223,86.23,365599998.0
2006-01-02 05:23:00,86.24,86.252,86.221,86.221,293400000.0
2006-01-02 05:24:00,86.248,86.248,86.229,86.23,186099998.0
2006-01-02 05:25:00,86.229,86.257,86.229,86.245,246699998.0
2006-01-02 05:26:00,86.224,86.251,86.224,86.251,152199999.0
2006-01-02 05:27:00,86.233,86.253,86.213,86.235,106700000.0
2006-01-02 05:28:00,86.234,86.252,86.211,86.24,173299997.0
2006-01-02 05:29:00,86.242,86.255,86.219,86.224,169600000.0
2006-01-02 05:30:00,86.232,86.256,86.223,86.223,276499998.0
2006-01-02 05:31:00,86.223,86.255,86.223,86.231,197400002.0
2006-01-02 05:32:00,86.241,86.251,86.224,86.229,130700001.0
2006-01-02 05:33:00,86.243,86.257,86.231,86.234,157199999.0
2006-01-02 05:34:00,86.242,86.253,86.231,86.242,222699997.0
2006-01-02 05:35:00,86.25,86.25,86.215,86.227,134600001.0
2006-01-02 05:36:00,86.245,86.255,86.207,86.207,177400002.0
2006-01-02 05:37:00,86.21,86.248,86.21,86.244,271999997.0
2006-01-02 05:38:00,86.25,86.257,86.223,86.243,309999998.0
2006-01-02 05:39:00,86.237,86.257,86.215,86.251,118199999.0
2006-01-02 05:40:00,86.247,86.255,86.225,86.255,146099999.0
2006-01-02 05:41:00,86.245,86.257,86.229,86.244,182600003.0
2006-01-02 05:42:00,86.239,86.254,86.228,86.235,201799995.0
2006-01-02 05:43:00,86.247,86.255,86.23,86.24,136600000.0
2006-01-02 05:44:00,86.229,86.251,86.209,86.25,143700000.0
2006-01-02 05:45:00,86.234,86.257,86.225,86.257,211600008.0
2006-01-02 05:46:00,86.242,86.253,86.224,86.241,141399999.0
2006-01-02 05:47:00,86.253,86.257,86.235,86.236,151800002.0
2006-01-02 05:48:00,86.234,86.253,86.232,86.233,64900000.0
2006-01-02 05:49:00,86.233,86.258,86.216,86.232,242499996.0
2006-01-02 05:50:00,86.238,86.258,86.232,86.245,90100001.0
2006-01-02 05:51:00,86.226,86.256,86.213,86.256,105900000.0
2006-01-02 05:52:00,86.244,86.244,86.214,86.227,134399998.0
2006-01-02 05:53:00,86.247,86.25,86.218,86.218,215800005.0
2006-01-02 05:54:00,86.24,86.253,86.221,86.23,231200002.0
2006-01-02 05:55:00,86.232,86.25,86.221,86.237,169099996.0
2006-01-02 05:56:00,86.249,86.253,86.235,86.237,264399998.0
2006-01-02 05:57:00,86.26,86.26,86.225,86.233,133300000.0
2006-01-02 05:58:00,86.245,86.253,86.23,86.23,177100000.0
2006-01-02 05:59:00,86.223,86.245,86.217,86.239,192700002.0
2006-01-02 06:00:00,86.221,86.256,86.217,86.232,222600002.0
2006-01-02 06:01:00,86.248,86.251,86.226,86.23,223500004.0
2006-01-02 06:02:00,86.235,86.253,86.219,86.23,154500000.0
2006-01-02 06:03:00,86.231,86.257,86.231,86.246,266100003.0
2006-01-02 06:04:00,86.232,86.25,86.224,86.239,178100001.0
2006-01-02 06:05:00,86.24,86.252,86.226,86.24,120999998.0
2006-01-02 06:06:00,86.23,86.254,86.221,86.23,86400000.0
2006-01-02 06:07:00,86.224,86.249,86.224,86.249,137299998.0
2006-01-02 06:08:00,86.233,86.256,86.217,86.256,158100002.0
2006-01-02 06:09:00,86.235,86.254,86.228,86.254,124799998.0
2006-01-02 06:10:00,86.252,86.252,86.218,86.232,117100001.0
2006-01-02 06:11:00,86.235,86.252,86.223,86.244,137300001.0
2006-01-02 06:12:00,86.251,86.256,86.222,86.241,183999998.0
2006-01-02 06:13:00,86.25,86.25,86.22,86.233,135100002.0
2006-01-02 06:14:00,86.231,86.251,86.215,86.223,256000000.0
2006-01-02 06:15:00,86.236,86.253,86.225,86.253,117099999.0
2006-01-02 06:16:00,86.23,86.253,86.225,86.247,289800001.0
2006-01-02 06:17:00,86.234,86.25,86.223,86.244,212199997.0
2006-01-02 06:18:00,86.234,86.251,86.224,86.242,223099997.0
2006-01-02 06:19:00,86.227,86.244,86.212,86.235,179299999.0
2006-01-02 06:20:00,86.243,86.255,86.227,86.237,209500002.0
2006-01-02 06:21:00,86.243,86.254,86.221,86.24,109300000.0
2006-01-02 06:22:00,86.248,86.252,86.223,86.229,235200000.0
2006-01-02 06:23:00,86.241,86.25,86.225,86.225,185499999.0
2006-01-02 06:24:00,86.225,86.251,86.223,86.235,263399999.0
2006-01-02 06:25:00,86.238,86.253,86.235,86.248,343200000.0
2006-01-02 06:26:00,86.226,86.255,86.226,86.239,150699998.0
2006-01-02 06:27:00,86.227,86.253,86.227,86.252,216100000.0
2006-01-02 06:28:00,86.24,86.255,86.224,86.238,48000001.0
2006-01-02 06:29:00,86.228,86.25,86.206,86.25,121599999.0
2006-01-02 06:30:00,86.244,86.249,86.221,86.229,192299998.0
2006-01-02 06:31:00,86.231,86.261,86.227,86.239,168000002.0
2006-01-02 06:32:00,86.225,86.254,86.225,86.252,229900000.0
2006-01-02 06:33:00,86.251,86.252,86.226,86.233,256100001.0
2006-01-02 06:34:00,86.232,86.262,86.229,86.239,173600001.0
2006-01-02 06:35:00,86.226,86.251,86.225,86.244,161800001.0
2006-01-02 06:36:00,86.226,86.249,86.226,86.246,138899999.0
2006-01-02 06:37:00,86.247,86.249,86.223,86.223,118400001.0
2006-01-02 06:38:00,86.224,86.256,86.223,86.243,242899999.0
2006-01-02 06:39:00,86.232,86.255,86.224,86.237,196799998.0
2006-01-02 06:40:00,86.242,86.26,86.23,86.23,200299999.0
2006-01-02 06:41:00,86.229,86.254,86.228,86.25,176200001.0
2006-01-02 06:42:00,86.221,86.261,86.221,86.252,248899998.0
2006-01-02 06:43:00,86.252,86.252,86.228,86.23,244699998.0
2006-01-02 06:44:00,86.241,86.258,86.228,86.234,203400002.0
2006-01-02 06:45:00,86.248,86.257,86.229,86.251,160000001.0
2006-01-02 06:46:00,86.257,86.257,86.229,86.229,164500001.0
2006-01-02 06:47:00,86.227,86.253,86.227,86.239,134499999.0
2006-01-02 06:48:00,86.244,86.255,86.226,86.227,251100001.0
2006-01-02 06:49:00,86.244,86.251,86.227,86.235,229100001.0
2006-01-02 06:50:00,86.223,86.254,86.223,86.24,123400001.0
2006-01-02 06:51:00,86.244,86.254,86.222,86.235,176600000.0
2006-01-02 06:52:00,86.258,86.258,86.226,86.23,138500000.0
2006-01-02 06:53:00,86.225,86.244,86.22,86.243,165999997.0
2006-01-02 06:54:00,86.251,86.258,86.231,86.246,186099998.0
2006-01-02 06:55:00,86.236,86.251,86.235,86.247,86300001.0
2006-01-02 06:56:00,86.249,86.255,86.224,86.233,232900000.0
2006-01-02 06:57:00,86.241,86.254,86.226,86.238,134100003.0
2006-01-02 06:58:00,86.246,86.255,86.223,86.226,157100002.0
2006-01-02 06:59:00,86.23,86.248,86.219,86.248,163900000.0
2006-01-02 07:00:00,86.25,86.251,86.23,86.238,178899999.0
2006-01-02 07:01:00,86.244,86.25,86.221,86.221,179199998.0
2006-01-02 07:02:00,86.24,86.255,86.224,86.238,190100001.0
2006-01-02 07:03:00,86.234,86.252,86.222,86.242,131200001.0
2006-01-02 07:04:00,86.241,86.255,86.226,86.242,130900002.0
2006-01-02 07:05:00,86.243,86.253,86.222,86.226,232399998.0
2006-01-02 07:06:00,86.23,86.254,86.23,86.239,112899996.0
2006-01-02 07:07:00,86.227,86.252,86.201,86.252,198500001.0
2006-01-02 07:08:00,86.237,86.251,86.227,86.251,177500000.0
2006-01-02 07:09:00,86.23,86.262,86.23,86.251,175100001.0
2006-01-02 07:10:00,86.234,86.247,86.219,86.238,194100003.0
2006-01-02 07:11:00,86.231,86.252,86.23,86.247,113000000.0
2006-01-02 07:12:00,86.245,86.25,86.225,86.234,104699999.0
2006-01-02 07:13:00,86.231,86.252,86.226,86.247,138799999.0
2006-01-02 07:14:00,86.244,86.251,86.226,86.239,247999999.0
2006-01-02 07:15:00,86.241,86.263,86.224,86.24,213999997.0
2006-01-02 07:16:00,86.242,86.261,86.215,86.233,282700003.0
2006-01-02 07:17:00,86.224,86.254,86.224,86.245,340500005.0
2006-01-02 07:18:00,86.233,86.248,86.215,86.233,146299999.0
2006-01-02 07:19:00,86.243,86.257,86.224,86.244,240100000.0
2006-01-02 07:20:00,86.243,86.254,86.227,86.232,185299998.0
2006-01-02 07:21:00,86.226,86.251,86.226,86.24,160599998.0
2006-01-02 07:22:00,86.235,86.247,86.214,86.233,129699997.0
2006-01-02 07:23:00,86.241,86.252,86.22,86.22,177299999.0
2006-01-02 07:24:00,86.247,86.252,86.21,86.238,134999998.0
2006-01-02 07:25:00,86.247,86.255,86.231,86.24,290100003.0
2006-01-02 07:26:00,86.253,86.254,86.212,86.228,239899999.0
2006-01-02 07:27:00,86.237,86.254,86.223,86.238,187200001.0
2006-01-02 07:28:00,86.238,86.253,86.215,86.232,142099999.0
2006-01-02 07:29:00,86.242,86.25,86.23,86.23,240799998.0
2006-01-02 07:30:00,86.24,86.257,86.226,86.233,211999999.0
2006-01-02 07:31:00,86.229,86.249,86.223,86.246,208500000.0
2006-01-02 07:32:00,86.227,86.256,86.227,86.256,259700001.0
2006-01-02 07:33:00,86.233,86.255,86.22,86.235,282900000.0
2006-01-02 07:34:00,86.241,86.257,86.231,86.247,155900001.0
2006-01-02 07:35:00,86.234,86.252,86.22,86.23,235900000.0
2006-01-02 07:36:00,86.253,86.254,86.223,86.226,279400001.0
2006-01-02 07:37:00,86.232,86.25,86.22,86.248,185299999.0
2006-01-02 07:38:00,86.246,86.25,86.226,86.233,197800003.0
2006-01-02 07:39:00,86.25,86.26,86.229,86.247,96699998.0
2006-01-02 07:40:00,86.234,86.255,86.219,86.245,152900003.0
2006-01-02 07:41:00,86.249,86.25,86.229,86.232,142900000.0
2006-01-02 07:42:00,86.253,86.255,86.231,86.231,299499996.0
2006-01-02 07:43:00,86.234,86.253,86.225,86.253,186700000.0
2006-01-02 07:44:00,86.258,86.262,86.229,86.24,85700001.0
2006-01-02 07:45:00,86.222,86.252,86.222,86.243,163499998.0
2006-01-02 07:46:00,86.228,86.256,86.198,86.238,156499997.0
2006-01-02 07:47:00,86.237,86.257,86.218,86.257,192400001.0
2006-01-02 07:48:00,86.257,86.257,86.233,86.235,315299994.0
2006-01-02 07:49:00,86.24,86.253,86.223,86.242,337599998.0
2006-01-02 07:50:00,86.243,86.247,86.19,86.19,235599995.0
2006-01-02 07:51:00,86.248,86.252,86.227,86.227,144200001.0
2006-01-02 07:52:00,86.238,86.253,86.213,86.243,124699999.0
2006-01-02 07:53:00,86.224,86.255,86.211,86.255,148300002.0
2006-01-02 07:54:00,86.251,86.255,86.229,86.233,228999997.0
2006-01-02 07:55:00,86.237,86.258,86.231,86.258,292899995.0
2006-01-02 07:56:00,86.25,86.256,86.212,86.222,206099999.0
2006-01-02 07:57:00,86.227,86.248,86.227,86.243,110700000.0
2006-01-02 07:58:00,86.226,86.245,86.218,86.222,143299999.0
2006-01-02 07:59:00,86.239,86.25,86.219,86.236,86400000.0
2006-01-02 08:00:00,86.243,86.253,86.223,86.25,150399998.0
2006-01-02 08:01:00,86.238,86.252,86.22,86.243,205499997.0
2006-01-02 08:02:00,86.245,86.255,86.226,86.228,200599998.0
2006-01-02 08:03:00,86.24,86.253,86.225,86.229,143900001.0
2006-01-02 08:04:00,86.23,86.26,86.23,86.248,191900000.0
2006-01-02 08:05:00,86.24,86.253,86.223,86.223,227799999.0
2006-01-02 08:06:00,86.235,86.258,86.235,86.254,191799999.0
2006-01-02 08:07:00,86.247,86.253,86.224,86.227,327099998.0
2006-01-02 08:08:00,86.234,86.254,86.234,86.253,179299999.0
2006-01-02 08:09:00,86.231,86.254,86.231,86.235,179399998.0
2006-01-02 08:10:00,86.22,86.253,86.214,86.25,301699994.0
2006-01-02 08:11:00,86.246,86.251,86.226,86.232,146000002.0
2006-01-02 08:12:00,86.238,86.254,86.224,86.244,265899997.0
2006-01-02 08:13:00,86.238,86.254,86.227,86.239,297099997.0
2006-01-02 08:14:00,86.238,86.252,86.225,86.252,118499999.0
2006-01-02 08:15:00,86.232,86.256,86.222,86.256,199600001.0
2006-01-02 08:16:00,86.231,86.254,86.23,86.251,123999999.0
2006-01-02 08:17:00,86.234,86.249,86.227,86.248,124999999.0
2006-01-02 08:18:00,86.252,86.252,86.224,86.224,260399998.0
2006-01-02 08:19:00,86.23,86.255,86.23,86.247,106300000.0
2006-01-02 08:20:00,86.246,86.254,86.225,86.231,128899999.0
2006-01-02 08:21:00,86.244,86.258,86.229,86.229,269499999.0
2006-01-02 08:22:00,86.231,86.257,86.231,86.257,65600000.0
2006-01-02 08:23:00,86.229,86.255,86.229,86.244,188000000.0
2006-01-02 08:24:00,86.243,86.255,86.224,86.241,200099998.0
2006-01-02 08:25:00,86.211,86.256,86.211,86.256,217999999.0
2006-01-02 08:26:00,86.234,86.252,86.225,86.238,117899998.0
2006-01-02 08:27:00,86.239,86.254,86.216,86.216,135299999.0
2006-01-02 08:28:00,86.243,86.25,86.219,86.237,249499998.0
2006-01-02 08:29:00,86.243,86.257,86.225,86.243,161300000.0
2006-01-02 08:30:00,86.237,86.255,86.221,86.24,174399999.0
2006-01-02 08:31:00,86.236,86.253,86.229,86.244,211699997.0
2006-01-02 08:32:00,86.242,86.26,86.232,86.233,181899998.0
2006-01-02 08:33:00,86.232,86.249,86.227,86.248,382399996.0
2006-01-02 08:34:00,86.24,86.253,86.222,86.222,186099999.0
2006-01-02 08:35:00,86.224,86.25,86.224,86.238,129000000.0
2006-01-02 08:36:00,86.245,86.25,86.218,86.218,121100001.0
2006-01-02 08:37:00,86.25,86.254,86.23,86.231,71100000.0
2006-01-02 08:38:00,86.241,86.254,86.224,86.25,143600000.0
2006-01-02 08:39:00,86.233,86.253,86.225,86.241,140799999.0
2006-01-02 08:40:00,86.23,86.251,86.229,86.245,227699998.0
2006-01-02 08:41:00,86.232,86.254,86.214,86.236,175500000.0
2006-01-02 08:42:00,86.248,86.255,86.232,86.232,156499998.0
2006-01-02 08:43:00,86.243,86.248,86.22,86.239,246999998.0
2006-01-02 08:44:00,86.243,86.255,86.225,86.23,296499998.0
2006-01-02 08:45:00,86.233,86.25,86.232,86.245,67700000.0
2006-01-02 08:46:00,86.229,86.251,86.226,86.239,225100000.0
2006-01-02 08:47:00,86.226,86.255,86.225,86.238,251600004.0
2006-01-02 08:48:00,86.237,86.253,86.234,86.247,262099997.0
2006-01-02 08:49:00,86.245,86.254,86.225,86.235,222000000.0
2006-01-02 08:50:00,86.241,86.252,86.224,86.238,168300003.0
2006-01-02 08:51:00,86.224,86.254,86.21,86.23,265199998.0
2006-01-02 08:52:00,86.237,86.249,86.221,86.231,106700001.0
2006-01-02 08:53:00,86.23,86.25,86.223,86.25,197300000.0
2006-01-02 08:54:00,86.231,86.255,86.229,86.252,189700003.0
2006-01-02 08:55:00,86.237,86.251,86.224,86.233,88000000.0
2006-01-02 08:56:00,86.254,86.254,86.226,86.226,228199996.0
2006-01-02 08:57:00,86.226,86.252,86.226,86.25,214000002.0
2006-01-02 08:58:00,86.238,86.249,86.218,86.218,141200000.0
2006-01-02 08:59:00,86.236,86.252,86.229,86.252,165199999.0
2006-01-02 09:00:00,86.229,86.255,86.227,86.239,187599999.0
2006-01-02 09:01:00,86.232,86.252,86.222,86.242,150399999.0
2006-01-02 09:02:00,86.246,86.265,86.238,86.249,167600002.0
2006-01-02 09:03:00,86.234,86.254,86.225,86.247,234400000.0
2006-01-02 09:04:00,86.227,86.254,86.224,86.245,308899999.0
2006-01-02 09:05:00,86.245,86.258,86.23,86.247,236099999.0
2006-01-02 09:06:00,86.25,86.25,86.226,86.237,124700001.0
2006-01-02 09:07:00,86.225,86.253,86.214,86.253,134399999.0
2006-01-02 09:08:00,86.25,86.26,86.23,86.251,125899999.0
2006-01-02 09:09:00,86.241,86.252,86.23,86.245,187400000.0
2006-01-02 09:10:00,86.224,86.251,86.222,86.251,114600002.0
2006-01-02 09:11:00,86.248,86.257,86.227,86.228,185100001.0
2006-01-02 09:12:00,86.252,86.255,86.229,86.229,101400000.0
2006-01-02 09:13:00,86.234,86.255,86.234,86.253,161399998.0
2006-01-02 09:14:00,86.239,86.255,86.221,86.235,172099997.0
2006-01-02 09:15:00,86.237,86.252,86.223,86.228,216799998.0
2006-01-02 09:16:00,86.226,86.25,86.226,86.25,201500000.0
2006-01-02 09:17:00,86.256,86.258,86.232,86.24,184900000.0
2006-01-02 09:18:00,86.231,86.247,86.223,86.238,145099998.0
2006-01-02 09:19:00,86.236,86.244,86.218,86.218,213199999.0
2006-01-02 09:20:00,86.253,86.257,86.235,86.235,206199997.0
2006-01-02 09:21:00,86.236,86.253,86.225,86.244,151000000.0
2006-01-02 09:22:00,86.252,86.259,86.225,86.239,245399999.0
2006-01-02 09:23:00,86.229,86.252,86.226,86.252,119899998.0
2006-01-02 09:24:00,86.251,86.251,86.207,86.223,100199999.0
2006-01-02 09:25:00,86.24,86.255,86.224,86.243,70200000.0
2006-01-02 09:26:00,86.225,86.253,86.224,86.245,184700001.0
2006-01-02 09:27:00,86.233,86.256,86.227,86.251,163500000.0
2006-01-02 09:28:00,86.248,86.248,86.219,86.236,158999998.0
2006-01-02 09:29:00,86.245,86.254,86.222,86.228,168299998.0
2006-01-02 09:30:00,86.23,86.252,86.222,86.242,190199997.0
2006-01-02 09:31:00,86.244,86.253,86.228,86.238,156700001.0
2006-01-02 09:32:00,86.243,86.252,86.22,86.239,155800001.0
2006-01-02 09:33:00,86.225,86.252,86.225,86.24,233099997.0
2006-01-02 09:34:00,86.216,86.248,86.216,86.239,123599999.0
2006-01-02 09:35:00,86.239,86.249,86.224,86.235,93600000.0
2006-01-02 09:36:00,86.247,86.249,86.226,86.226,173900002.0
2006-01-02 09:37:00,86.221,86.246,86.221,86.246,209700000.0
2006-01-02 09:38:00,86.228,86.255,86.224,86.253,129399998.0
2006-01-02 09:39:00,86.242,86.255,86.22,86.243,129000000.0
2006-01-02 09:40:00,86.219,86.252,86.219,86.243,164800000.0
2006-01-02 09:41:00,86.221,86.243,86.215,86.243,188600002.0
2006-01-02 09:42:00,86.229,86.255,86.229,86.246,148199999.0
2006-01-02 09:43:00,86.249,86.253,86.226,86.227,221000003.0
2006-01-02 09:44:00,86.238,86.252,86.21,86.252,169999996.0
2006-01-02 09:45:00,86.253,86.258,86.236,86.236,126000001.0
2006-01-02 09:46:00,86.225,86.251,86.221,86.251,303599999.0
2006-01-02 09:47:00,86.235,86.253,86.216,86.237,221300004.0
2006-01-02 09:48:00,86.25,86.259,86.237,86.239,255999997.0
2006-01-02 09:49:00,86.261,86.261,86.225,86.234,154299998.0
2006-01-02 09:50:00,86.235,86.252,86.225,86.24,264000005.0
2006-01-02 09:51:00,86.203,86.245,86.203,86.242,131000000.0
2006-01-02 09:52:00,86.24,86.261,86.231,86.234,128700002.0
2006-01-02 09:53:00,86.247,86.25,86.224,86.233,225699999.0
2006-01-02 09:54:00,86.229,86.258,86.229,86.25,179899996.0
2006-01-02 09:55:00,86.247,86.255,86.217,86.217,181499998.0
2006-01-02 09:56:00,86.235,86.253,86.225,86.239,175900000.0
2006-01-02 09:57:00,86.229,86.25,86.221,86.25,161200001.0
2006-01-02 09:58:00,86.244,86.251,86.227,86.242,203400000.0
2006-01-02 09:59:00,86.243,86.252,86.225,86.237,144300001.0
2006-01-02 10:00:00,86.218,86.252,86.218,86.252,139500000.0
2006-01-02 10:01:00,86.231,86.249,86.231,86.246,146700000.0
2006-01-02 10:02:00,86.241,86.249,86.224,86.224,107700000.0
2006-01-02 10:03:00,86.25,86.254,86.224,86.236,191400000.0
2006-01-02 10:04:00,86.242,86.257,86.226,86.243,196099999.0
2006-01-02 10:05:00,86.238,86.25,86.221,86.25,195000001.0
2006-01-02 10:06:00,86.229,86.258,86.22,86.238,231900000.0
2006-01-02 10:07:00,86.23,86.247,86.22,86.241,228699998.0
2006-01-02 10:08:00,86.231,86.252,86.221,86.241,249900001.0
2006-01-02 10:09:00,86.251,86.255,86.223,86.227,213699999.0
2006-01-02 10:10:00,86.241,86.256,86.229,86.246,188900000.0
2006-01-02 10:11:00,86.252,86.254,86.23,86.245,267499996.0
2006-01-02 10:12:00,86.247,86.257,86.235,86.238,73200000.0
2006-01-02 10:13:00,86.249,86.257,86.23,86.233,128700000.0
2006-01-02 10:14:00,86.252,86.252,86.233,86.234,196800000.0
2006-01-02 10:15:00,86.233,86.254,86.23,86.241,189000001.0
2006-01-02 10:16:00,86.234,86.25,86.217,86.232,186599999.0
2006-01-02 10:17:00,86.241,86.252,86.219,86.23,139600001.0
2006-01-02 10:18:00,86.24,86.252,86.224,86.229,186400000.0
2006-01-02 10:19:00,86.216,86.25,86.216,86.243,144100002.0
2006-01-02 10:20:00,86.231,86.246,86.221,86.242,173499999.0
2006-01-02 10:21:00,86.241,86.251,86.224,86.239,182799998.0
2006-01-02 10:22:00,86.22,86.258,86.22,86.253,252100002.0
2006-01-02 10:23:00,86.242,86.255,86.226,86.246,129799998.0
2006-01-02 10:24:00,86.241,86.257,86.22,86.242,155399999.0
2006-01-02 10:25:00,86.235,86.25,86.225,86.228,94400000.0
2006-01-02 10:26:00,86.224,86.252,86.222,86.24,178299997.0
2006-01-02 10:27:00,86.232,86.246,86.223,86.239,296899997.0
2006-01-02 10:28:00,86.239,86.248,86.217,86.234,169300000.0
2006-01-02 10:29:00,86.238,86.254,86.225,86.247,255900001.0
2006-01-02 10:30:00,86.231,86.252,86.229,86.248,160600000.0
2006-01-02 10:31:00,86.244,86.258,86.23,86.25,195200000.0
2006-01-02 10:32:00,86.234,86.251,86.221,86.246,147499999.0
2006-01-02 10:33:00,86.243,86.249,86.221,86.229,223000000.0
2006-01-02 10:34:00,86.243,86.255,86.219,86.238,123100000.0
2006-01-02 10:35:00,86.243,86.257,86.227,86.244,167300000.0
2006-01-02 10:36:00,86.256,86.259,86.232,86.232,227700003.0
2006-01-02 10:37:00,86.234,86.247,86.225,86.245,211000001.0
2006-01-02 10:38:00,86.253,86.253,86.23,86.235,246300000.0
2006-01-02 10:39:00,86.255,86.257,86.229,86.229,273900000.0
2006-01-02 10:40:00,86.235,86.255,86.232,86.248,234700000.0
2006-01-02 10:41:00,86.255,86.255,86.225,86.226,272599996.0
2006-01-02 10:42:00,86.234,86.252,86.225,86.238,337399999.0
2006-01-02 10:43:00,86.222,86.257,86.219,86.234,318899999.0
2006-01-02 10:44:00,86.215,86.254,86.214,86.249,236399998.0
2006-01-02 10:45:00,86.254,86.254,86.232,86.232,304900000.0
2006-01-02 10:46:00,86.232,86.252,86.231,86.232,164600000.0
2006-01-02 10:47:00,86.24,86.249,86.222,86.222,99000001.0
2006-01-02 10:48:00,86.249,86.253,86.227,86.227,264099996.0
2006-01-02 10:49:00,86.237,86.254,86.231,86.243,205199997.0
2006-01-02 10:50:00,86.236,86.255,86.219,86.231,159199999.0
2006-01-02 10:51:00,86.233,86.256,86.22,86.25,210500001.0
2006-01-02 10:52:00,86.232,86.258,86.227,86.241,289800001.0
2006-01-02 10:53:00,86.239,86.252,86.228,86.248,205800000.0
2006-01-02 10:54:00,86.253,86.255,86.226,86.227,238799996.0
2006-01-02 10:55:00,86.237,86.255,86.227,86.246,296199998.0
2006-01-02 10:56:00,86.239,86.252,86.224,86.248,161600000.0
2006-01-02 10:57:00,86.241,86.259,86.232,86.232,121400000.0
2006-01-02 10:58:00,86.23,86.254,86.23,86.252,209400000.0
2006-01-02 10:59:00,86.23,86.255,86.23,86.251,273399999.0
2006-01-02 11:00:00,86.252,86.252,86.193,86.23,189599999.0
2006-01-02 11:01:00,86.238,86.252,86.224,86.243,234899998.0
2006-01-02 11:02:00,86.238,86.256,86.216,86.241,102600001.0
2006-01-02 11:03:00,86.248,86.249,86.228,86.238,244099997.0
2006-01-02 11:04:00,86.239,86.254,86.227,86.238,148200001.0
2006-01-02 11:05:00,86.252,86.255,86.225,86.225,200999998.0
2006-01-02 11:06:00,86.23,86.253,86.213,86.235,83500000.0
2006-01-02 11:07:00,86.243,86.252,86.215,86.233,299699997.0
2006-01-02 11:08:00,86.25,86.25,86.222,86.232,145999997.0
2006-01-02 11:09:00,86.241,86.255,86.223,86.244,163700000.0
2006-01-02 11:10:00,86.227,86.252,86.227,86.252,163600001.0
2006-01-02 11:11:00,86.243,86.247,86.224,86.224,127900000.0
2006-01-02 11:12:00,86.237,86.255,86.224,86.236,137800001.0
2006-01-02 11:13:00,86.244,86.255,86.228,86.247,232700001.0
2006-01-02 11:14:00,86.251,86.251,86.225,86.242,139700001.0
2006-01-02 11:15:00,86.229,86.248,86.222,86.243,204099998.0
2006-01-02 11:16:00,86.235,86.253,86.229,86.244,152199996.0
2006-01-02 11:17:00,86.248,86.257,86.225,86.244,123100002.0
2006-01-02 11:18:00,86.248,86.251,86.219,86.219,203500002.0
2006-01-02 11:19:00,86.228,86.25,86.222,86.242,305399995.0
2006-01-02 11:20:00,86.233,86.256,86.233,86.253,144499999.0
2006-01-02 11:21:00,86.24,86.254,86.228,86.25,153900001.0
2006-01-02 11:22:00,86.242,86.247,86.222,86.224,160900000.0
2006-01-02 11:23:00,86.235,86.255,86.232,86.241,147199998.0
2006-01-02 11:24:00,86.243,86.25,86.226,86.227,117700000.0
2006-01-02 11:25:00,86.238,86.254,86.224,86.239,175799999.0
2006-01-02 11:26:00,86.236,86.253,86.227,86.247,136299998.0
2006-01-02 11:27:00,86.233,86.25,86.227,86.23,203900004.0
2006-01-02 11:28:00,86.249,86.252,86.225,86.226,139400001.0
2006-01-02 11:29:00,86.239,86.255,86.235,86.236,187999999.0
2006-01-02 11:30:00,86.24,86.255,86.227,86.24,227500001.0
2006-01-02 11:31:00,86.236,86.256,86.223,86.241,140999998.0
2006-01-02 11:32:00,86.25,86.26,86.229,86.232,222300001.0
2006-01-02 11:33:00,86.233,86.256,86.22,86.244,197699999.0
2006-01-02 11:34:00,86.245,86.251,86.219,86.224,187599999.0
2006-01-02 11:35:00,86.243,86.255,86.216,86.216,267500001.0
2006-01-02 11:36:00,86.232,86.252,86.229,86.244,184200001.0
2006-01-02 11:37:00,86.229,86.259,86.227,86.243,330499996.0
2006-01-02 11:38:00,86.223,86.249,86.215,86.243,301900002.0
2006-01-02 11:39:00,86.24,86.252,86.228,86.24,162600000.0
2006-01-02 11:40:00,86.216,86.264,86.216,86.243,120400001.0
2006-01-02 11:41:00,86.226,86.255,86.226,86.245,212200000.0
2006-01-02 11:42:00,86.245,86.249,86.223,86.23,217500000.0
2006-01-02 11:43:00,86.228,86.248,86.223,86.244,184099999.0
2006-01-02 11:44:00,86.237,86.249,86.221,86.237,247099999.0
2006-01-02 11:45:00,86.238,86.251,86.222,86.234,288700002.0
2006-01-02 11:46:00,86.226,86.253,86.226,86.253,177199999.0
2006-01-02 11:47:00,86.25,86.251,86.22,86.225,265599999.0
2006-01-02 11:48:00,86.243,86.256,86.226,86.249,200300001.0
2006-01-02 11:49:00,86.242,86.263,86.227,86.246,272700002.0
2006-01-02 11:50:00,86.247,86.254,86.231,86.251,181500000.0
2006-01-02 11:51:00,86.252,86.262,86.23,86.235,375900002.0
2006-01-02 11:52:00,86.224,86.253,86.211,86.231,194499999.0
2006-01-02 11:53:00,86.227,86.252,86.226,86.247,245199999.0
2006-01-02 11:54:00,86.23,86.255,86.212,86.245,195999996.0
2006-01-02 11:55:00,86.226,86.251,86.222,86.242,176300002.0
2006-01-02 11:56:00,86.253,86.253,86.229,86.244,183500001.0
2006-01-02 11:57:00,86.234,86.252,86.224,86.247,211399999.0
2006-01-02 11:58:00,86.225,86.249,86.225,86.245,134100001.0
2006-01-02 11:59:00,86.236,86.251,86.223,86.232,182800003.0
2006-01-02 12:00:00,86.222,86.25,86.222,86.245,157700000.0
2006-01-02 12:01:00,86.237,86.247,86.224,86.228,105499998.0
2006-01-02 12:02:00,86.249,86.254,86.23,86.24,253600002.0
2006-01-02 12:03:00,86.233,86.247,86.214,86.246,133200000.0
2006-01-02 12:04:00,86.247,86.247,86.221,86.229,186000000.0
2006-01-02 12:05:00,86.244,86.252,86.218,86.233,223200001.0
2006-01-02 12:06:00,86.25,86.255,86.223,86.24,135499998.0
2006-01-02 12:07:00,86.23,86.26,86.194,86.26,307800000.0
2006-01-02 12:08:00,86.23,86.256,86.228,86.255,189400002.0
2006-01-02 12:09:00,86.253,86.257,86.233,86.241,108000001.0
2006-01-02 12:10:00,86.261,86.261,86.232,86.233,104500000.0
2006-01-02 12:11:00,86.224,86.253,86.224,86.245,253000007.0
2006-01-02 12:12:00,86.244,86.253,86.236,86.242,159300000.0
2006-01-02 12:13:00,86.247,86.253,86.213,86.213,149399999.0
2006-01-02 12:14:00,86.244,86.253,86.226,86.228,190900000.0
2006-01-02 12:15:00,86.234,86.251,86.219,86.242,85400000.0
2006-01-02 12:16:00,86.242,86.253,86.222,86.228,143999996.0
2006-01-02 12:17:00,86.234,86.249,86.23,86.245,195600000.0
2006-01-02 12:18:00,86.234,86.259,86.224,86.24,205699998.0
2006-01-02 12:19:00,86.233,86.253,86.215,86.225,202700001.0
2006-01-02 12:20:00,86.224,86.25,86.212,86.25,237100001.0
2006-01-02 12:21:00,86.232,86.252,86.223,86.241,152700002.0
2006-01-02 12:22:00,86.241,86.254,86.233,86.245,221799999.0
2006-01-02 12:23:00,86.246,86.258,86.229,86.252,193599998.0
2006-01-02 12:24:00,86.25,86.25,86.221,86.226,361300003.0
2006-01-02 12:25:00,86.227,86.249,86.211,86.245,401100000.0
2006-01-02 12:26:00,86.226,86.252,86.216,86.232,289699997.0
2006-01-02 12:27:00,86.22,86.249,86.212,86.248,122700000.0
2006-01-02 12:28:00,86.251,86.259,86.223,86.223,263299996.0
2006-01-02 12:29:00,86.228,86.257,86.212,86.257,208500001.0
2006-01-02 12:30:00,86.232,86.258,86.223,86.241,312800000.0
2006-01-02 12:31:00,86.244,86.257,86.226,86.253,224799997.0
2006-01-02 12:32:00,86.232,86.252,86.22,86.22,190800000.0
2006-01-02 12:33:00,86.223,86.253,86.223,86.249,252400002.0
2006-01-02 12:34:00,86.243,86.257,86.227,86.243,171100001.0
2006-01-02 12:35:00,86.243,86.257,86.227,86.25,97199998.0
2006-01-02 12:36:00,86.253,86.253,86.214,86.252,257599998.0
2006-01-02 12:37:00,86.253,86.253,86.229,86.24,230799999.0
2006-01-02 12:38:00,86.236,86.253,86.229,86.236,168899999.0
2006-01-02 12:39:00,86.243,86.258,86.229,86.243,168000001.0
2006-01-02 12:40:00,86.249,86.262,86.234,86.254,109300002.0
2006-01-02 12:41:00,86.243,86.256,86.232,86.245,157899999.0
2006-01-02 12:42:00,86.244,86.256,86.229,86.237,194199998.0
2006-01-02 12:43:00,86.221,86.253,86.215,86.232,294699997.0
2006-01-02 12:44:00,86.213,86.247,86.213,86.243,185599999.0
2006-01-02 12:45:00,86.238,86.255,86.234,86.251,201299999.0
2006-01-02 12:46:00,86.214,86.249,86.214,86.238,175999996.0
2006-01-02 12:47:00,86.232,86.249,86.188,86.242,230399996.0
2006-01-02 12:48:00,86.232,86.251,86.226,86.239,98400002.0
2006-01-02 12:49:00,86.242,86.257,86.231,86.241,331199998.0
2006-01-02 12:50:00,86.233,86.25,86.229,86.249,188399999.0
2006-01-02 12:51:00,86.241,86.261,86.232,86.257,184799998.0
2006-01-02 12:52:00,86.237,86.253,86.227,86.248,290899998.0
2006-01-02 12:53:00,86.22,86.254,86.209,86.23,252999998.0
2006-01-02 12:54:00,86.247,86.254,86.225,86.231,295600000.0
2006-01-02 12:55:00,86.241,86.262,86.229,86.262,137400001.0
2006-01-02 12:56:00,86.246,86.253,86.226,86.231,187400000.0
2006-01-02 12:57:00,86.239,86.249,86.22,86.235,201200000.0
2006-01-02 12:58:00,86.237,86.256,86.229,86.256,182299998.0
2006-01-02 12:59:00,86.238,86.253,86.234,86.245,141099998.0
2006-01-02 13:00:00,86.228,86.25,86.226,86.25,221500007.0
2006-01-02 13:01:00,86.243,86.252,86.22,86.239,139400001.0
2006-01-02 13:02:00,86.235,86.253,86.228,86.248,138699999.0
2006-01-02 13:03:00,86.235,86.252,86.212,86.243,117800001.0
2006-01-02 13:04:00,86.233,86.254,86.226,86.238,136100000.0
2006-01-02 13:05:00,86.228,86.25,86.224,86.243,161600000.0
2006-01-02 13:06:00,86.241,86.256,86.226,86.25,214399997.0
2006-01-02 13:07:00,86.25,86.26,86.222,86.24,134900001.0
2006-01-02 13:08:00,86.233,86.254,86.215,86.246,162899999.0
2006-01-02 13:09:00,86.236,86.259,86.23,86.244,410000000.0
2006-01-02 13:10:00,86.233,86.255,86.223,86.255,159299997.0
2006-01-02 13:11:00,86.233,86.25,86.233,86.245,77000000.0
2006-01-02 13:12:00,86.249,86.254,86.229,86.239,169299998.0
2006-01-02 13:13:00,86.25,86.255,86.221,86.23,137700001.0
2006-01-02 13:14:00,86.238,86.25,86.23,86.247,81900000.0
2006-01-02 13:15:00,86.238,86.255,86.225,86.236,253199999.0
2006-01-02 13:16:00,86.249,86.249,86.219,86.232,299299999.0
2006-01-02 13:17:00,86.242,86.251,86.222,86.233,197500000.0
2006-01-02 13:18:00,86.234,86.255,86.234,86.25,253600008.0
2006-01-02 13:19:00,86.245,86.253,86.223,86.227,220800002.0
2006-01-02 13:20:00,86.236,86.256,86.233,86.256,156299999.0
2006-01-02 13:21:00,86.244,86.252,86.228,86.234,198100000.0
2006-01-02 13:22:00,86.233,86.253,86.233,86.253,147899997.0
2006-01-02 13:23:00,86.247,86.253,86.231,86.237,167099999.0
2006-01-02 13:24:00,86.233,86.252,86.226,86.245,350099997.0
2006-01-02 13:25:00,86.233,86.252,86.231,86.249,202800001.0
2006-01-02 13:26:00,86.248,86.252,86.227,86.239,197399998.0
2006-01-02 13:27:00,86.24,86.254,86.225,86.243,276100003.0
2006-01-02 13:28:00,86.243,86.256,86.228,86.244,188399999.0
2006-01-02 13:29:00,86.252,86.256,86.229,86.241,97900000.0
2006-01-02 13:30:00,86.241,86.252,86.224,86.224,98799998.0
2006-01-02 13:31:00,86.235,86.25,86.22,86.224,332399999.0
2006-01-02 13:32:00,86.248,86.249,86.229,86.249,100700001.0
2006-01-02 13:33:00,86.214,86.251,86.214,86.235,163199997.0
2006-01-02 13:34:00,86.239,86.253,86.227,86.234,155599999.0
2006-01-02 13:35:00,86.252,86.252,86.224,86.237,175200001.0
2006-01-02 13:36:00,86.233,86.252,86.222,86.241,229000001.0
2006-01-02 13:37:00,86.25,86.257,86.228,86.228,231100001.0
2006-01-02 13:38:00,86.239,86.254,86.226,86.251,197999999.0
2006-01-02 13:39:00,86.256,86.256,86.212,86.226,159300000.0
2006-01-02 13:40:00,86.247,86.259,86.234,86.246,270199997.0
2006-01-02 13:41:00,86.242,86.259,86.219,86.219,233000000.0
2006-01-02 13:42:00,86.228,86.254,86.216,86.234,265999998.0
2006-01-02 13:43:00,86.207,86.248,86.207,86.248,174799998.0
2006-01-02 13:44:00,86.247,86.256,86.231,86.241,228900001.0
2006-01-02 13:45:00,86.233,86.252,86.205,86.247,238399998.0
2006-01-02 13:46:00,86.229,86.254,86.223,86.247,177399996.0
2006-01-02 13:47:00,86.23,86.258,86.23,86.245,159500001.0
2006-01-02 13:48:00,86.253,86.255,86.232,86.234,391900002.0
2006-01-02 13:49:00,86.252,86.252,86.229,86.238,177200000.0
2006-01-02 13:50:00,86.217,86.251,86.217,86.246,197100000.0
2006-01-02 13:51:00,86.241,86.254,86.226,86.226,174399999.0
2006-01-02 13:52:00,86.236,86.254,86.221,86.234,198300001.0
2006-01-02 13:53:00,86.255,86.262,86.23,86.253,144400000.0
2006-01-02 13:54:00,86.242,86.25,86.223,86.223,166200001.0
2006-01-02 13:55:00,86.243,86.255,86.229,86.234,215600002.0
2006-01-02 13:56:00,86.239,86.253,86.222,86.245,207600001.0
2006-01-02 13:57:00,86.234,86.252,86.225,86.234,157399997.0
2006-01-02 13:58:00,86.245,86.256,86.224,86.236,176999999.0
2006-01-02 13:59:00,86.248,86.25,86.221,86.229,191099998.0
2006-01-02 14:00:00,86.241,86.255,86.231,86.252,149699998.0
2006-01-02 14:01:00,86.232,86.257,86.215,86.243,156099999.0
2006-01-02 14:02:00,86.244,86.25,86.223,86.226,129499997.0
2006-01-02 14:03:00,86.223,86.252,86.223,86.252,182799997.0
2006-01-02 14:04:00,86.258,86.258,86.229,86.234,172500001.0
2006-01-02 14:05:00,86.24,86.251,86.227,86.231,55900000.0
2006-01-02 14:06:00,86.24,86.25,86.221,86.226,163800000.0
2006-01-02 14:07:00,86.229,86.255,86.225,86.237,219199998.0
2006-01-02 14:08:00,86.236,86.242,86.223,86.224,204099998.0
2006-01-02 14:09:00,86.241,86.259,86.228,86.232,227099997.0
2006-01-02 14:10:00,86.237,86.249,86.229,86.232,138899998.0
2006-01-02 14:11:00,86.231,86.254,86.224,86.245,234199998.0
2006-01-02 14:12:00,86.242,86.256,86.218,86.241,194500000.0
2006-01-02 14:13:00,86.23,86.253,86.228,86.253,125799998.0
2006-01-02 14:14:00,86.235,86.253,86.227,86.253,275499995.0
2006-01-02 14:15:00,86.251,86.257,86.218,86.243,268600001.0
2006-01-02 14:16:00,86.233,86.255,86.23,86.243,206699997.0
2006-01-02 14:17:00,86.23,86.257,86.23,86.249,187500002.0
2006-01-02 14:18:00,86.238,86.25,86.22,86.224,122299999.0
2006-01-02 14:19:00,86.225,86.253,86.212,86.246,225599999.0
2006-01-02 14:20:00,86.239,86.253,86.226,86.243,216699995.0
2006-01-02 14:21:00,86.227,86.251,86.222,86.234,202999998.0
2006-01-02 14:22:00,86.245,86.25,86.227,86.234,228299996.0
2006-01-02 14:23:00,86.253,86.254,86.226,86.226,117099999.0
2006-01-02 14:24:00,86.246,86.253,86.226,86.23,213499999.0
2006-01-02 14:25:00,86.227,86.254,86.227,86.227,117499999.0
2006-01-02 14:26:00,86.243,86.257,86.22,86.247,210200003.0
2006-01-02 14:27:00,86.243,86.258,86.224,86.228,204200002.0
2006-01-02 14:28:00,86.227,86.252,86.214,86.245,69500001.0
2006-01-02 14:29:00,86.254,86.254,86.223,86.23,237300001.0
2006-01-02 14:30:00,86.24,86.253,86.22,86.226,317100001.0
2006-01-02 14:31:00,86.248,86.253,86.227,86.227,238700002.0
2006-01-02 14:32:00,86.245,86.251,86.232,86.238,91800000.0
2006-01-02 14:33:00,86.226,86.251,86.221,86.241,265800000.0
2006-01-02 14:34:00,86.246,86.255,86.222,86.237,182799999.0
2006-01-02 14:35:00,86.234,86.253,86.228,86.253,85199999.0
2006-01-02 14:36:00,86.237,86.255,86.231,86.235,191099999.0
2006-01-02 14:37:00,86.236,86.253,86.222,86.249,247699999.0
2006-01-02 14:38:00,86.242,86.251,86.226,86.231,162200000.0
2006-01-02 14:39:00,86.243,86.246,86.224,86.233,241099999.0
2006-01-02 14:40:00,86.244,86.257,86.231,86.257,229199998.0
2006-01-02 14:41:00,86.22,86.249,86.182,86.249,233300000.0
2006-01-02 14:42:00,86.246,86.255,86.222,86.222,182999999.0
2006-01-02 14:43:00,86.245,86.252,86.232,86.232,241600002.0
2006-01-02 14:44:00,86.251,86.251,86.218,86.237,203699998.0
2006-01-02 14:45:00,86.233,86.251,86.224,86.244,247099998.0
2006-01-02 14:46:00,86.242,86.25,86.217,86.23,118299998.0
2006-01-02 14:47:00,86.234,86.255,86.223,86.245,248100000.0
2006-01-02 14:48:00,86.242,86.257,86.225,86.227,113000000.0
2006-01-02 14:49:00,86.231,86.253,86.225,86.225,130000000.0
2006-01-02 14:50:00,86.24,86.258,86.231,86.25,118099999.0
2006-01-02 14:51:00,86.235,86.252,86.22,86.235,126199998.0
2006-01-02 14:52:00,86.243,86.249,86.23,86.23,140100000.0
2006-01-02 14:53:00,86.223,86.254,86.223,86.244,154899998.0
2006-01-02 14:54:00,86.227,86.249,86.227,86.244,153500000.0
2006-01-02 14:55:00,86.231,86.25,86.229,86.243,127600000.0
2006-01-02 14:56:00,86.233,86.252,86.233,86.246,176500000.0
2006-01-02 14:57:00,86.245,86.254,86.23,86.233,199500003.0
2006-01-02 14:58:00,86.229,86.252,86.226,86.239,133700001.0
2006-01-02 14:59:00,86.23,86.25,86.21,86.233,154500001.0
2006-01-02 15:00:00,86.243,86.253,86.225,86.246,146400001.0
2006-01-02 15:01:00,86.243,86.25,86.221,86.226,300099994.0
2006-01-02 15:02:00,86.227,86.254,86.223,86.23,204100001.0
2006-01-02 15:03:00,86.229,86.25,86.228,86.247,188800000.0
2006-01-02 15:04:00,86.228,86.247,86.224,86.243,280399998.0
2006-01-02 15:05:00,86.244,86.256,86.226,86.237,241200002.0
2006-01-02 15:06:00,86.234,86.248,86.208,86.242,184800000.0
2006-01-02 15:07:00,86.239,86.242,86.165,86.222,165300004.0
2006-01-02 15:08:00,86.253,86.258,86.227,86.229,142300000.0
2006-01-02 15:09:00,86.225,86.256,86.223,86.239,275100005.0
2006-01-02 15:10:00,86.253,86.255,86.227,86.25,285900004.0
2006-01-02 15:11:00,86.24,86.255,86.224,86.255,118099999.0
2006-01-02 15:12:00,86.235,86.254,86.231,86.247,239199999.0
2006-01-02 15:13:00,86.247,86.256,86.23,86.23,180000001.0
2006-01-02 15:14:00,86.252,86.252,86.223,86.233,109300001.0
2006-01-02 15:15:00,86.24,86.255,86.23,86.232,73300000.0
2006-01-02 15:16:00,86.234,86.251,86.231,86.245,136600000.0
2006-01-02 15:17:00,86.221,86.249,86.217,86.221,157800001.0
2006-01-02 15:18:00,86.237,86.259,86.235,86.236,237900000.0
2006-01-02 15:19:00,86.223,86.255,86.215,86.255,316299999.0
2006-01-02 15:20:00,86.257,86.257,86.224,86.233,142300000.0
2006-01-02 15:21:00,86.243,86.248,86.225,86.235,219000001.0
2006-01-02 15:22:00,86.252,86.26,86.224,86.26,107100000.0
2006-01-02 15:23:00,86.234,86.255,86.224,86.238,240000002.0
2006-01-02 15:24:00,86.245,86.251,86.222,86.238,189600001.0
2006-01-02 15:25:00,86.253,86.253,86.226,86.249,100900000.0
2006-01-02 15:26:00,86.233,86.254,86.233,86.25,302499997.0
2006-01-02 15:27:00,86.225,86.25,86.222,86.24,129099999.0
2006-01-02 15:28:00,86.234,86.251,86.23,86.245,155000000.0
2006-01-02 15:29:00,86.252,86.262,86.226,86.248,211100001.0
2006-01-02 15:30:00,86.221,86.255,86.221,86.255,199800003.0
2006-01-02 15:31:00,86.236,86.256,86.232,86.245,158299999.0
2006-01-02 15:32:00,86.218,86.242,86.218,86.242,57600001.0
2006-01-02 15:33:00,86.25,86.256,86.22,86.22,259300001.0
2006-01-02 15:34:00,86.232,86.253,86.226,86.25,193100002.0
2006-01-02 15:35:00,86.228,86.256,86.226,86.256,157899997.0
2006-01-02 15:36:00,86.241,86.255,86.224,86.254,213199998.0
2006-01-02 15:37:00,86.254,86.254,86.223,86.228,160500000.0
2006-01-02 15:38:00,86.239,86.254,86.225,86.254,157799999.0
2006-01-02 15:39:00,86.249,86.25,86.231,86.235,162999999.0
2006-01-02 15:40:00,86.236,86.269,86.211,86.248,215299997.0
2006-01-02 15:41:00,86.226,86.246,86.225,86.246,132700001.0
2006-01-02 15:42:00,86.234,86.251,86.225,86.244,125999997.0
2006-01-02 15:43:00,86.233,86.254,86.229,86.247,360400000.0
2006-01-02 15:44:00,86.242,86.257,86.21,86.21,159699997.0
2006-01-02 15:45:00,86.236,86.256,86.228,86.247,267499997.0
2006-01-02 15:46:00,86.232,86.257,86.227,86.238,146000002.0
2006-01-02 15:47:00,86.225,86.257,86.225,86.257,168100001.0
2006-01-02 15:48:00,86.255,86.255,86.231,86.24,104400000.0
2006-01-02 15:49:00,86.252,86.254,86.23,86.23,198999996.0
2006-01-02 15:50:00,86.248,86.253,86.23,86.237,241999998.0
2006-01-02 15:51:00,86.252,86.252,86.217,86.223,82899999.0
2006-01-02 15:52:00,86.249,86.251,86.217,86.223,204299997.0
2006-01-02 15:53:00,86.231,86.25,86.23,86.245,163799999.0
2006-01-02 15:54:00,86.221,86.253,86.221,86.253,149100001.0
2006-01-02 15:55:00,86.243,86.255,86.223,86.223,125599999.0
2006-01-02 15:56:00,86.227,86.252,86.227,86.243,202100002.0
2006-01-02 15:57:00,86.238,86.25,86.225,86.226,115900000.0
2006-01-02 15:58:00,86.234,86.256,86.233,86.251,138600000.0
2006-01-02 15:59:00,86.248,86.249,86.225,86.225,94700000.0
2006-01-02 16:00:00,86.238,86.263,86.226,86.227,209499998.0
2006-01-02 16:01:00,86.229,86.251,86.226,86.251,102299998.0
2006-01-02 16:02:00,86.245,86.258,86.231,86.246,98700000.0
2006-01-02 16:03:00,86.25,86.25,86.209,86.225,117500003.0
2006-01-02 16:04:00,86.253,86.257,86.223,86.223,279799999.0
2006-01-02 16:05:00,86.245,86.255,86.223,86.232,210999999.0
2006-01-02 16:06:00,86.224,86.248,86.222,86.248,149400003.0
2006-01-02 16:07:00,86.232,86.25,86.223,86.245,221499998.0
2006-01-02 16:08:00,86.241,86.255,86.226,86.241,103599999.0
2006-01-02 16:09:00,86.249,86.249,86.224,86.224,226800000.0
2006-01-02 16:10:00,86.243,86.252,86.22,86.251,210800000.0
2006-01-02 16:11:00,86.218,86.253,86.218,86.247,83600000.0
2006-01-02 16:12:00,86.236,86.253,86.23,86.246,124100001.0
2006-01-02 16:13:00,86.247,86.258,86.233,86.244,165200003.0
2006-01-02 16:14:00,86.206,86.255,86.206,86.241,179600002.0
2006-01-02 16:15:00,86.226,86.251,86.226,86.251,59000001.0
2006-01-02 16:16:00,86.233,86.25,86.231,86.242,140100000.0
2006-01-02 16:17:00,86.237,86.253,86.218,86.242,315999997.0
2006-01-02 16:18:00,86.248,86.248,86.223,86.224,182299999.0
2006-01-02 16:19:00,86.234,86.251,86.221,86.235,79500000.0
2006-01-02 16:20:00,86.239,86.253,86.225,86.237,343000002.0
2006-01-02 16:21:00,86.253,86.253,86.22,86.229,134800001.0
2006-01-02 16:22:00,86.254,86.254,86.222,86.223,228300002.0
2006-01-02 16:23:00,86.238,86.256,86.227,86.243,210599996.0
2006-01-02 16:24:00,86.25,86.25,86.229,86.229,98400000.0
2006-01-02 16:25:00,86.255,86.255,86.216,86.221,201099999.0
2006-01-02 16:26:00,86.241,86.254,86.232,86.241,139799999.0
2006-01-02 16:27:00,86.243,86.255,86.221,86.24,366699992.0
2006-01-02 16:28:00,86.234,86.254,86.225,86.229,173899998.0
2006-01-02 16:29:00,86.232,86.255,86.232,86.254,183899998.0
2006-01-02 16:30:00,86.243,86.257,86.223,86.243,281500001.0
2006-01-02 16:31:00,86.251,86.252,86.223,86.223,225100001.0
2006-01-02 16:32:00,86.243,86.251,86.229,86.234,218999997.0
2006-01-02 16:33:00,86.236,86.252,86.23,86.245,130000000.0
2006-01-02 16:34:00,86.242,86.251,86.223,86.232,120300000.0
2006-01-02 16:35:00,86.228,86.252,86.228,86.247,133300000.0
2006-01-02 16:36:00,86.228,86.257,86.228,86.243,223299998.0
2006-01-02 16:37:00,86.245,86.257,86.234,86.253,183000002.0
2006-01-02 16:38:00,86.231,86.25,86.223,86.25,135600000.0
2006-01-02 16:39:00,86.238,86.25,86.217,86.235,206800001.0
2006-01-02 16:40:00,86.245,86.253,86.221,86.229,204099999.0
2006-01-02 16:41:00,86.243,86.253,86.224,86.241,223199999.0
2006-01-02 16:42:00,86.244,86.247,86.216,86.224,192899999.0
2006-01-02 16:43:00,86.228,86.257,86.225,86.225,295299999.0
2006-01-02 16:44:00,86.251,86.251,86.228,86.233,128399997.0
2006-01-02 16:45:00,86.232,86.254,86.232,86.253,187599999.0
2006-01-02 16:46:00,86.251,86.251,86.224,86.238,196000000.0
2006-01-02 16:47:00,86.236,86.255,86.225,86.251,203800001.0
2006-01-02 16:48:00,86.225,86.252,86.215,86.233,214599998.0
2006-01-02 16:49:00,86.249,86.249,86.225,86.225,203899999.0
2006-01-02 16:50:00,86.234,86.255,86.214,86.238,194599997.0
2006-01-02 16:51:00,86.248,86.254,86.229,86.238,202899995.0
2006-01-02 16:52:00,86.228,86.256,86.22,86.256,213099999.0
2006-01-02 16:53:00,86.235,86.252,86.229,86.251,252999998.0
2006-01-02 16:54:00,86.217,86.25,86.217,86.25,104100000.0
2006-01-02 16:55:00,86.248,86.256,86.219,86.219,230699999.0
2006-01-02 16:56:00,86.23,86.262,86.23,86.262,117499996.0
2006-01-02 16:57:00,86.232,86.25,86.216,86.244,197600000.0
2006-01-02 16:58:00,86.228,86.25,86.221,86.238,120899999.0
2006-01-02 16:59:00,86.227,86.254,86.224,86.239,258099997.0
2006-01-02 17:00:00,86.246,86.255,86.234,86.234,169400001.0
2006-01-02 17:01:00,86.242,86.253,86.221,86.221,176000000.0
2006-01-02 17:02:00,86.243,86.255,86.229,86.233,154700001.0
2006-01-02 17:03:00,86.237,86.254,86.209,86.232,317900002.0
2006-01-02 17:04:00,86.236,86.257,86.228,86.244,177999999.0
2006-01-02 17:05:00,86.229,86.25,86.227,86.24,129100001.0
2006-01-02 17:06:00,86.244,86.251,86.223,86.223,105200000.0
2006-01-02 17:07:00,86.247,86.252,86.227,86.252,179799999.0
2006-01-02 17:08:00,86.243,86.256,86.231,86.243,165300001.0
2006-01-02 17:09:00,86.233,86.248,86.214,86.214,153600002.0
2006-01-02 17:10:00,86.238,86.255,86.227,86.24,175500000.0
2006-01-02 17:11:00,86.239,86.258,86.225,86.25,213000003.0
2006-01-02 17:12:00,86.228,86.249,86.228,86.247,152400000.0
2006-01-02 17:13:00,86.226,86.252,86.224,86.25,230299996.0
2006-01-02 17:14:00,86.23,86.251,86.226,86.25,46800000.0
2006-01-02 17:15:00,86.245,86.253,86.225,86.231,207299997.0
2006-01-02 17:16:00,86.247,86.252,86.225,86.23,250499998.0
2006-01-02 17:17:00,86.249,86.249,86.22,86.22,183100003.0
2006-01-02 17:18:00,86.228,86.257,86.226,86.239,273999996.0
2006-01-02 17:19:00,86.223,86.251,86.223,86.248,121700000.0
2006-01-02 17:20:00,86.235,86.256,86.228,86.24,202500003.0
2006-01-02 17:21:00,86.237,86.258,86.226,86.244,189100001.0
2006-01-02 17:22:00,86.243,86.257,86.231,86.245,100000000.0
2006-01-02 17:23:00,86.236,86.256,86.224,86.245,123600001.0
2006-01-02 17:24:00,86.237,86.258,86.215,86.231,250299999.0
2006-01-02 17:25:00,86.243,86.255,86.226,86.233,156399998.0
2006-01-02 17:26:00,86.238,86.254,86.224,86.224,210600001.0
2006-01-02 17:27:00,86.246,86.251,86.22,86.22,160100001.0
2006-01-02 17:28:00,86.238,86.253,86.224,86.236,172200000.0
2006-01-02 17:29:00,86.228,86.256,86.227,86.245,113099999.0
2006-01-02 17:30:00,86.225,86.255,86.225,86.24,270599996.0
2006-01-02 17:31:00,86.224,86.254,86.218,86.244,172000000.0
2006-01-02 17:32:00,86.24,86.256,86.223,86.244,94399999.0
2006-01-02 17:33:00,86.252,86.252,86.206,86.216,225599999.0
2006-01-02 17:34:00,86.222,86.252,86.222,86.234,103499999.0
2006-01-02 17:35:00,86.228,86.255,86.223,86.244,267300001.0
2006-01-02 17:36:00,86.231,86.25,86.225,86.238,117700000.0
2006-01-02 17:37:00,86.252,86.252,86.229,86.237,246899996.0
2006-01-02 17:38:00,86.239,86.259,86.232,86.251,244299998.0
2006-01-02 17:39:00,86.245,86.256,86.231,86.24,110099999.0
2006-01-02 17:40:00,86.253,86.253,86.221,86.245,197999996.0
2006-01-02 17:41:00,86.258,86.258,86.217,86.217,277900001.0
2006-01-02 17:42:00,86.232,86.253,86.232,86.242,132299998.0
2006-01-02 17:43:00,86.241,86.257,86.224,86.243,85199998.0
2006-01-02 17:44:00,86.225,86.249,86.204,86.249,242599999.0
2006-01-02 17:45:00,86.229,86.258,86.229,86.256,201399999.0
2006-01-02 17:46:00,86.238,86.253,86.234,86.25,88399999.0
2006-01-02 17:47:00,86.221,86.254,86.221,86.254,133800001.0
2006-01-02 17:48:00,86.246,86.259,86.231,86.231,139300000.0
2006-01-02 17:49:00,86.228,86.249,86.219,86.245,220500001.0
2006-01-02 17:50:00,86.226,86.257,86.226,86.251,149500000.0
2006-01-02 17:51:00,86.243,86.254,86.219,86.237,199700001.0
2006-01-02 17:52:00,86.241,86.253,86.231,86.24,169999998.0
2006-01-02 17:53:00,86.25,86.252,86.219,86.234,237500001.0
2006-01-02 17:54:00,86.244,86.255,86.219,86.236,128399999.0
2006-01-02 17:55:00,86.244,86.254,86.22,86.224,192499998.0
2006-01-02 17:56:00,86.228,86.253,86.228,86.241,152499999.0
2006-01-02 17:57:00,86.217,86.248,86.217,86.245,147100000.0
2006-01-02 17:58:00,86.236,86.252,86.226,86.248,215800000.0
2006-01-02 17:59:00,86.253,86.253,86.229,86.232,298600001.0
2006-01-02 18:00:00,86.196,86.254,86.196,86.245,291300001.0
2006-01-02 18:01:00,86.234,86.253,86.218,86.226,1202799996.0
2006-01-02 18:02:00,86.25,86.263,86.229,86.238,2042999998.0
2006-01-02 18:03:00,86.38,86.38,86.35,86.36,1307599998.0
2006-01-02 18:04:00,86.227,86.259,86.226,86.229,1307599998.0
2006-01-02 18:05:00,86.247,86.254,86.218,86.229,1980499992.0
2006-01-02 18:06:00,86.225,86.263,86.225,86.247,1701499999.0
2006-01-02 18:07:00,86.239,86.259,86.224,86.247,2138799997.0
2006-01-02 18:09:00,86.243,86.255,86.227,86.232,1655400007.0
2006-01-02 18:10:00,86.23,86.258,86.224,86.237,1880999985.0
2006-01-02 18:11:00,86.241,86.256,86.227,86.232,1312899994.0
2006-01-02 18:12:00,86.238,86.256,86.226,86.248,1166299999.0
2006-01-02 18:13:00,86.229,86.256,86.226,86.238,1369599996.0
2006-01-02 18:14:00,86.245,86.258,86.228,86.251,1451000002.0
2006-01-02 18:15:00,86.244,86.255,86.225,86.242,1961700000.0
2006-01-02 18:16:00,86.4,86.4,86.36,86.36,537099997.0
2006-01-02 18:17:00,86.234,86.261,86.233,86.247,537099997.0
2006-01-02 18:18:00,86.25,86.257,86.218,86.244,1181600000.0
2006-01-02 18:19:00,86.238,86.259,86.226,86.252,1904800008.0
2006-01-02 18:20:00,86.245,86.255,86.22,86.229,1335600003.0
2006-01-02 18:21:00,86.245,86.264,86.228,86.246,1615799997.0
2006-01-02 18:22:00,86.258,86.261,86.23,86.242,1693999998.0
2006-01-02 18:24:00,86.227,86.252,86.214,86.242,1378600007.0
2006-01-02 18:25:00,86.229,86.256,86.214,86.237,2052799997.0
2006-01-02 18:26:00,86.236,86.258,86.224,86.232,1807800000.0
2006-01-02 18:27:00,86.231,86.259,86.23,86.252,1208099999.0
2006-01-02 18:28:00,86.242,86.261,86.226,86.242,1192099999.0
2006-01-02 18:29:00,86.255,86.256,86.222,86.24,1314799998.0
2006-01-02 18:30:00,86.229,86.259,86.229,86.246,729000004.0
2006-01-02 18:31:00,86.23,86.262,86.227,86.228,1108200001.0
2006-01-02 18:32:00,86.225,86.256,86.223,86.245,1859399992.0
2006-01-02 18:33:00,86.252,86.261,86.22,86.244,1940499989.0
2006-01-02 18:34:00,86.253,86.268,86.233,86.242,1662300004.0
2006-01-02 18:35:00,86.253,86.253,86.216,86.224,1396299991.0
2006-01-02 18:36:00,86.227,86.261,86.227,86.245,1565999990.0
2006-01-02 18:37:00,86.247,86.247,86.215,86.226,1150900004.0
2006-01-02 18:38:00,86.244,86.26,86.228,86.245,587500001.0
2006-01-02 18:39:00,86.253,86.261,86.229,86.245,510099999.0
2006-01-02 18:40:00,86.253,86.262,86.229,86.243,831799997.0
2006-01-02 18:41:00,86.245,86.255,86.233,86.234,721500000.0
2006-01-02 18:42:00,86.232,86.259,86.229,86.259,722899997.0
2006-01-02 18:43:00,86.244,86.258,86.226,86.243,1336199989.0
2006-01-02 18:44:00,86.235,86.259,86.225,86.246,759700000.0
2006-01-02 18:45:00,86.244,86.259,86.222,86.222,1109399995.0
2006-01-02 18:46:00,86.229,86.256,86.219,86.239,746299999.0
2006-01-02 18:47:00,86.257,86.257,86.231,86.245,472499997.0
2006-01-02 18:48:00,86.249,86.256,86.225,86.238,680000000.0
2006-01-02 18:49:00,86.245,86.256,86.229,86.241,648200001.0
2006-01-02 18:50:00,86.254,86.254,86.214,86.214,1022599999.0
2006-01-02 18:51:00,86.228,86.255,86.225,86.242,389500001.0
2006-01-02 18:52:00,86.237,86.254,86.223,86.245,802599997.0
2006-01-02 18:53:00,86.238,86.256,86.212,86.235,930600008.0
2006-01-02 18:54:00,86.237,86.256,86.221,86.241,900599994.0
2006-01-02 18:55:00,86.252,86.253,86.219,86.224,852199999.0
2006-01-02 18:56:00,86.232,86.252,86.214,86.229,706300001.0
2006-01-02 18:57:00,86.245,86.257,86.226,86.234,358500001.0
2006-01-02 18:58:00,86.229,86.255,86.211,86.237,1193299991.0
2006-01-02 18:59:00,86.257,86.257,86.227,86.227,976399997.0
2006-01-02 19:00:00,86.226,86.252,86.223,86.244,844799999.0
2006-01-02 19:01:00,86.229,86.255,86.217,86.238,518000003.0
2006-01-02 19:02:00,86.237,86.254,86.224,86.242,246599999.0
2006-01-02 19:03:00,86.238,86.254,86.224,86.245,720300002.0
2006-01-02 19:04:00,86.24,86.255,86.225,86.242,647700001.0
2006-01-02 19:05:00,86.243,86.259,86.222,86.244,418999997.0
2006-01-02 19:06:00,86.251,86.258,86.229,86.229,427899998.0
2006-01-02 19:07:00,86.238,86.262,86.23,86.243,1309900000.0
2006-01-02 19:08:00,86.233,86.255,86.225,86.245,987899998.0
2006-01-02 19:09:00,86.22,86.254,86.22,86.245,634600007.0
2006-01-02 19:10:00,86.245,86.253,86.22,86.22,689200004.0
2006-01-02 19:11:00,86.24,86.253,86.222,86.235,117000000.0
2006-01-02 19:12:00,86.231,86.251,86.222,86.227,395200003.0
2006-01-02 19:13:00,86.243,86.253,86.207,86.241,432299997.0
2006-01-02 19:14:00,86.237,86.246,86.221,86.228,492799994.0
2006-01-02 19:15:00,86.233,86.256,86.232,86.251,749999992.0
2006-01-02 19:16:00,86.224,86.247,86.219,86.243,274900000.0
2006-01-02 19:17:00,86.233,86.254,86.229,86.254,545700001.0
2006-01-02 19:18:00,86.245,86.257,86.225,86.227,472099997.0
2006-01-02 19:19:00,86.253,86.257,86.223,86.244,610900002.0
2006-01-02 19:20:00,86.252,86.26,86.233,86.233,298400001.0
2006-01-02 19:21:00,86.242,86.256,86.223,86.232,287999998.0
2006-01-02 19:22:00,86.245,86.252,86.167,86.196,358199998.0
2006-01-02 19:23:00,86.252,86.252,86.209,86.22,1421699993.0
2006-01-02 19:24:00,86.237,86.249,86.213,86.225,732500000.0
2006-01-02 19:25:00,86.232,86.256,86.223,86.223,1019099996.0
2006-01-02 19:26:00,86.229,86.253,86.22,86.252,1333599992.0
2006-01-02 19:27:00,86.251,86.252,86.219,86.23,950099999.0
2006-01-02 19:28:00,86.243,86.256,86.225,86.232,583499996.0
2006-01-02 19:29:00,86.227,86.259,86.219,86.243,673299995.0
2006-01-02 19:30:00,86.234,86.25,86.223,86.243,872999996.0
2006-01-02 19:31:00,86.222,86.252,86.222,86.238,519999993.0
2006-01-02 19:32:00,86.245,86.257,86.232,86.24,835199997.0
2006-01-02 19:33:00,86.235,86.257,86.224,86.257,591900003.0
2006-01-02 19:34:00,86.251,86.252,86.228,86.235,892299998.0
2006-01-02 19:35:00,86.243,86.257,86.22,86.239,807699996.0
2006-01-02 19:36:00,86.253,86.257,86.227,86.228,552599998.0
2006-01-02 19:37:00,86.229,86.25,86.224,86.25,222600002.0
2006-01-02 19:38:00,86.231,86.254,86.226,86.25,921899998.0
2006-01-02 19:39:00,86.217,86.254,86.217,86.247,958499997.0
2006-01-02 19:40:00,86.246,86.255,86.22,86.227,665899996.0
2006-01-02 19:41:00,86.235,86.257,86.221,86.257,817800003.0
2006-01-02 19:42:00,86.235,86.253,86.211,86.211,589099995.0
2006-01-02 19:43:00,86.234,86.249,86.219,86.23,291800000.0
2006-01-02 19:44:00,86.247,86.247,86.217,86.217,587899997.0
2006-01-02 19:45:00,86.232,86.25,86.214,86.232,381700001.0
2006-01-02 19:46:00,86.214,86.254,86.214,86.238,467699999.0
2006-01-02 19:47:00,86.218,86.253,86.218,86.245,193299999.0
2006-01-02 19:48:00,86.23,86.25,86.207,86.25,895799993.0
2006-01-02 19:49:00,86.248,86.248,86.2,86.216,611900001.0
2006-01-02 19:50:00,86.234,86.253,86.22,86.237,361000006.0
2006-01-02 19:51:00,86.251,86.252,86.223,86.223,336500001.0
2006-01-02 19:52:00,86.224,86.251,86.211,86.238,526199998.0
2006-01-02 19:53:00,86.242,86.252,86.224,86.236,724099996.0
2006-01-02 19:54:00,86.235,86.251,86.223,86.241,893299991.0
2006-01-02 19:55:00,86.242,86.247,86.219,86.226,344099998.0
2006-01-02 19:56:00,86.22,86.252,86.22,86.236,241400000.0
2006-01-02 19:57:00,86.25,86.253,86.228,86.234,434599999.0
2006-01-02 19:58:00,86.229,86.255,86.222,86.236,773100002.0
2006-01-02 19:59:00,86.241,86.253,86.224,86.229,915900000.0
2006-01-02 20:00:00,86.255,86.255,86.225,86.23,447200001.0
2006-01-02 20:01:00,86.249,86.258,86.229,86.232,539699993.0
2006-01-02 20:02:00,86.243,86.253,86.222,86.226,534499997.0
2006-01-02 20:03:00,86.225,86.254,86.222,86.245,378399999.0
2006-01-02 20:04:00,86.244,86.257,86.188,86.239,360800000.0
2006-01-02 20:05:00,86.239,86.252,86.212,86.226,612100004.0
2006-01-02 20:06:00,86.235,86.252,86.223,86.252,796999999.0
2006-01-02 20:07:00,86.245,86.256,86.221,86.242,597799997.0
2006-01-02 20:08:00,86.257,86.257,86.228,86.236,386099997.0
2006-01-02 20:09:00,86.235,86.259,86.226,86.244,574899998.0
2006-01-02 20:10:00,86.236,86.255,86.224,86.24,750900001.0
2006-01-02 20:11:00,86.254,86.254,86.226,86.226,931299996.0
2006-01-02 20:12:00,86.22,86.257,86.22,86.249,1398499992.0
2006-01-02 20:13:00,86.244,86.255,86.225,86.229,566200000.0
2006-01-02 20:14:00,86.254,86.254,86.217,86.237,457400000.0
2006-01-02 20:15:00,86.224,86.251,86.224,86.233,684199997.0
2006-01-02 20:16:00,86.24,86.26,86.217,86.232,643599995.0
2006-01-02 20:17:00,86.243,86.258,86.232,86.234,350799994.0
2006-01-02 20:18:00,86.243,86.261,86.227,86.252,101400001.0
2006-01-02 20:19:00,86.252,86.253,86.231,86.233,393699997.0
2006-01-02 20:20:00,86.236,86.255,86.224,86.239,823399998.0
2006-01-02 20:21:00,86.224,86.254,86.22,86.249,578699996.0
2006-01-02 20:22:00,86.247,86.252,86.215,86.22,909599997.0
2006-01-02 20:23:00,86.238,86.252,86.226,86.238,584099997.0
2006-01-02 20:24:00,86.237,86.261,86.232,86.253,380299996.0
2006-01-02 20:25:00,86.247,86.254,86.223,86.234,531400001.0
2006-01-02 20:26:00,86.252,86.254,86.224,86.224,399199995.0
2006-01-02 20:27:00,86.238,86.252,86.223,86.225,340099997.0
2006-01-02 20:28:00,86.226,86.259,86.226,86.243,1050099998.0
2006-01-02 20:29:00,86.245,86.254,86.223,86.223,1374799995.0
2006-01-02 20:30:00,86.253,86.256,86.224,86.233,1343400001.0
2006-01-02 20:31:00,86.256,86.256,86.227,86.228,1081999996.0
2006-01-02 20:32:00,86.238,86.252,86.218,86.226,1193499994.0
2006-01-02 20:33:00,86.247,86.254,86.223,86.233,614500000.0
2006-01-02 20:34:00,86.25,86.253,86.219,86.22,444099999.0
2006-01-02 20:35:00,86.242,86.256,86.223,86.223,387100001.0
2006-01-02 20:36:00,86.231,86.254,86.226,86.253,455499994.0
2006-01-02 20:37:00,86.24,86.254,86.22,86.237,713999997.0
2006-01-02 20:38:00,86.243,86.257,86.22,86.238,812400006.0
2006-01-02 20:39:00,86.224,86.253,86.224,86.248,549499997.0
2006-01-02 20:40:00,86.244,86.255,86.216,86.216,1132799995.0
2006-01-02 20:41:00,86.23,86.251,86.218,86.243,1137999996.0
2006-01-02 20:42:00,86.244,86.258,86.219,86.242,1173399993.0
2006-01-02 20:43:00,86.238,86.256,86.235,86.249,912299990.0
2006-01-02 20:44:00,86.244,86.254,86.222,86.225,683899998.0
2006-01-02 20:45:00,86.239,86.257,86.219,86.257,669899998.0
2006-01-02 20:46:00,86.255,86.255,86.222,86.222,691999995.0
2006-01-02 20:47:00,86.24,86.256,86.227,86.245,1128099997.0
2006-01-02 20:48:00,86.237,86.256,86.224,86.247,644699995.0
2006-01-02 20:49:00,86.23,86.253,86.224,86.237,619200001.0
2006-01-02 20:50:00,86.244,86.263,86.209,86.25,974199996.0
2006-01-02 20:51:00,86.232,86.253,86.231,86.242,447000001.0
2006-01-02 20:52:00,86.216,86.254,86.216,86.245,346400002.0
2006-01-02 20:53:00,86.245,86.259,86.229,86.231,1261499993.0
2006-01-02 20:54:00,86.223,86.261,86.223,86.238,598599996.0
2006-01-02 20:55:00,86.238,86.256,86.218,86.219,1119699998.0
2006-01-02 20:56:00,86.216,86.251,86.216,86.244,620100000.0
2006-01-02 20:57:00,86.23,86.25,86.22,86.24,792600003.0
2006-01-02 20:58:00,86.24,86.251,86.217,86.229,1339799999.0
2006-01-02 20:59:00,86.245,86.258,86.209,86.229,1051999993.0
2006-01-02 21:00:00,86.245,86.261,86.23,86.25,1265200001.0
2006-01-02 21:01:00,86.255,86.255,86.218,86.225,989799998.0
2006-01-02 21:02:00,86.24,86.253,86.229,86.23,354300004.0
2006-01-02 21:03:00,86.237,86.251,86.223,86.224,394800004.0
2006-01-02 21:04:00,86.228,86.254,86.22,86.242,324400004.0
2006-01-02 21:05:00,86.231,86.251,86.201,86.228,779799992.0
2006-01-02 21:06:00,86.244,86.251,86.22,86.229,617399998.0
2006-01-02 21:07:00,86.224,86.25,86.211,86.241,823699998.0
2006-01-02 21:08:00,86.23,86.25,86.215,86.248,915199997.0
2006-01-02 21:09:00,86.25,86.25,86.223,86.229,268099998.0
2006-01-02 21:10:00,86.221,86.246,86.202,86.244,709900002.0
2006-01-02 21:11:00,86.242,86.246,86.213,86.213,553599998.0
2006-01-02 21:12:00,86.245,86.248,86.225,86.225,267999996.0
2006-01-02 21:13:00,86.226,86.251,86.224,86.226,360100001.0
2006-01-02 21:14:00,86.228,86.252,86.224,86.243,723799997.0
2006-01-02 21:15:00,86.221,86.258,86.218,86.233,670300001.0
2006-01-02 21:16:00,86.219,86.251,86.218,86.25,712999999.0
2006-01-02 21:17:00,86.233,86.251,86.209,86.232,940299998.0
2006-01-02 21:18:00,86.24,86.251,86.209,86.238,572499998.0
2006-01-02 21:19:00,86.245,86.257,86.223,86.228,753499995.0
2006-01-02 21:20:00,86.248,86.259,86.23,86.251,1306699995.0
2006-01-02 21:21:00,86.229,86.253,86.223,86.252,867499993.0
2006-01-02 21:22:00,86.24,86.255,86.226,86.227,860400000.0
2006-01-02 21:23:00,86.242,86.255,86.227,86.23,685499998.0
2006-01-02 21:24:00,86.247,86.256,86.224,86.224,843599998.0
2006-01-02 21:25:00,86.213,86.247,86.213,86.24,854099998.0
2006-01-02 21:26:00,86.248,86.255,86.224,86.235,468800006.0
2006-01-02 21:27:00,86.229,86.25,86.225,86.238,414999998.0
2006-01-02 21:28:00,86.219,86.253,86.219,86.221,358599999.0
2006-01-02 21:29:00,86.237,86.258,86.226,86.241,652200007.0
2006-01-02 21:30:00,86.235,86.256,86.223,86.242,359399994.0
2006-01-02 21:31:00,86.238,86.257,86.222,86.257,359100001.0
2006-01-02 21:32:00,86.25,86.255,86.224,86.245,428499999.0
2006-01-02 21:33:00,86.241,86.257,86.236,86.254,527999998.0
2006-01-02 21:34:00,86.248,86.257,86.227,86.245,182300001.0
2006-01-02 21:35:00,86.245,86.253,86.224,86.23,500700001.0
2006-01-02 21:36:00,86.245,86.258,86.222,86.23,536199998.0
2006-01-02 21:37:00,86.242,86.253,86.223,86.23,535600002.0
2006-01-02 21:38:00,86.242,86.251,86.22,86.227,195800001.0
2006-01-02 21:39:00,86.229,86.256,86.223,86.245,198200001.0
2006-01-02 21:40:00,86.215,86.249,86.215,86.238,423800000.0
2006-01-02 21:41:00,86.245,86.255,86.226,86.226,350600002.0
2006-01-02 21:42:00,86.237,86.251,86.223,86.239,352199997.0
2006-01-02 21:43:00,86.253,86.257,86.231,86.237,254600000.0
2006-01-02 21:44:00,86.239,86.257,86.221,86.238,931600010.0
2006-01-02 21:45:00,86.226,86.25,86.206,86.25,298500001.0
2006-01-02 21:46:00,86.237,86.252,86.23,86.252,308900004.0
2006-01-02 21:47:00,86.255,86.255,86.226,86.236,415999996.0
2006-01-02 21:48:00,86.237,86.255,86.221,86.237,861699996.0
2006-01-02 21:49:00,86.221,86.254,86.221,86.238,291999999.0
2006-01-02 21:50:00,86.237,86.254,86.222,86.236,226100005.0
2006-01-02 21:51:00,86.245,86.255,86.227,86.23,347499998.0
2006-01-02 21:52:00,86.244,86.252,86.23,86.235,194099998.0
2006-01-02 21:53:00,86.253,86.26,86.234,86.248,641799992.0
2006-01-02 21:54:00,86.226,86.259,86.226,86.259,375299999.0
2006-01-02 21:55:00,86.227,86.254,86.221,86.235,295700002.0
2006-01-02 21:56:00,86.235,86.252,86.215,86.215,416400003.0
2006-01-02 21:57:00,86.248,86.25,86.221,86.221,237199998.0
2006-01-02 21:58:00,86.248,86.249,86.228,86.229,150099999.0
2006-01-02 21:59:00,86.245,86.253,86.222,86.244,424900000.0
2006-01-02 22:00:00,86.251,86.253,86.227,86.231,683500001.0
2006-01-02 22:01:00,86.235,86.25,86.216,86.237,708200002.0
2006-01-02 22:02:00,86.229,86.251,86.215,86.251,632299996.0
2006-01-02 22:03:00,86.234,86.254,86.221,86.239,517199999.0
2006-01-02 22:04:00,86.238,86.255,86.221,86.241,683800002.0
2006-01-02 22:05:00,86.247,86.251,86.233,86.237,201300000.0
2006-01-02 22:06:00,86.227,86.251,86.224,86.243,323100003.0
2006-01-02 22:07:00,86.226,86.256,86.226,86.237,238300001.0
2006-01-02 22:08:00,86.253,86.253,86.226,86.226,165200002.0
2006-01-02 22:09:00,86.224,86.252,86.221,86.24,226699996.0
2006-01-02 22:10:00,86.252,86.254,86.224,86.225,242800001.0
2006-01-02 22:11:00,86.234,86.252,86.219,86.234,297700000.0
2006-01-02 22:12:00,86.244,86.252,86.227,86.227,480500000.0
2006-01-02 22:13:00,86.224,86.253,86.221,86.252,342300002.0
2006-01-02 22:14:00,86.228,86.249,86.215,86.232,253399999.0
2006-01-02 22:15:00,86.241,86.252,86.224,86.239,235599998.0
2006-01-02 22:16:00,86.235,86.248,86.208,86.242,410300002.0
2006-01-02 22:17:00,86.241,86.251,86.225,86.231,167299999.0
2006-01-02 22:18:00,86.245,86.249,86.221,86.23,350700002.0
2006-01-02 22:19:00,86.249,86.252,86.221,86.234,227999997.0
2006-01-02 22:20:00,86.244,86.248,86.221,86.231,295000000.0
2006-01-02 22:21:00,86.257,86.259,86.231,86.237,164899998.0
2006-01-02 22:22:00,86.24,86.255,86.231,86.245,251699999.0
2006-01-02 22:23:00,86.24,86.252,86.222,86.235,543699996.0
2006-01-02 22:24:00,86.238,86.258,86.228,86.228,392399998.0
2006-01-02 22:25:00,86.225,86.255,86.225,86.255,177900001.0
2006-01-02 22:26:00,86.25,86.25,86.224,86.23,191100001.0
2006-01-02 22:27:00,86.239,86.249,86.213,86.223,852500005.0
2006-01-02 22:28:00,86.229,86.256,86.218,86.241,301599999.0
2006-01-02 22:29:00,86.237,86.257,86.217,86.255,219200003.0
2006-01-02 22:30:00,86.237,86.253,86.222,86.252,175200001.0
2006-01-02 22:31:00,86.257,86.258,86.209,86.225,574100006.0
2006-01-02 22:32:00,86.225,86.242,86.213,86.238,234100000.0
2006-01-02 22:33:00,86.228,86.258,86.209,86.241,865899996.0
2006-01-02 22:34:00,86.241,86.25,86.211,86.23,491400001.0
2006-01-02 22:35:00,86.251,86.251,86.224,86.224,294200000.0
2006-01-02 22:36:00,86.225,86.252,86.225,86.239,402199993.0
2006-01-02 22:37:00,86.236,86.258,86.224,86.252,257399998.0
2006-01-02 22:38:00,86.255,86.255,86.213,86.234,176200001.0
2006-01-02 22:39:00,86.237,86.244,86.214,86.219,300899998.0
2006-01-02 22:40:00,86.22,86.248,86.214,86.245,228699999.0
2006-01-02 22:41:00,86.24,86.254,86.218,86.231,267800001.0
2006-01-02 22:42:00,86.233,86.255,86.219,86.241,295699999.0
2006-01-02 22:43:00,86.242,86.255,86.21,86.24,344600002.0
2006-01-02 22:44:00,86.221,86.252,86.217,86.239,375399998.0
2006-01-02 22:45:00,86.247,86.257,86.213,86.237,433699999.0
2006-01-02 22:46:00,86.242,86.254,86.203,86.203,243999999.0
2006-01-02 22:47:00,86.248,86.248,86.21,86.211,228400000.0
2006-01-02 22:48:00,86.226,86.248,86.211,86.235,419299999.0
2006-01-02 22:49:00,86.203,86.245,86.203,86.244,201200000.0
2006-01-02 22:50:00,86.213,86.247,86.203,86.247,201099998.0
2006-01-02 22:51:00,86.225,86.258,86.214,86.241,313699997.0
2006-01-02 22:52:00,86.222,86.252,86.217,86.243,134300001.0
2006-01-02 22:53:00,86.246,86.256,86.21,86.217,470200000.0
2006-01-02 22:54:00,86.218,86.248,86.216,86.248,201900000.0
2006-01-02 22:55:00,86.245,86.258,86.219,86.223,286400000.0
2006-01-02 22:56:00,86.242,86.251,86.223,86.233,197299998.0
2006-01-02 22:57:00,86.237,86.257,86.21,86.23,312999999.0
2006-01-02 22:58:00,86.244,86.252,86.195,86.233,158099999.0
2006-01-02 22:59:00,86.216,86.256,86.158,86.215,512499995.0
2006-01-02 23:00:00,86.253,86.26,86.223,86.23,360200000.0
2006-01-02 23:01:00,86.246,86.246,86.159,86.215,150299999.0
2006-01-02 23:02:00,86.235,86.254,86.227,86.239,162699998.0
2006-01-02 23:03:00,86.236,86.245,86.209,86.209,346000000.0
2006-01-02 23:04:00,86.223,86.252,86.22,86.245,113300000.0
2006-01-02 23:05:00,86.228,86.249,86.22,86.239,172499998.0
2006-01-02 23:06:00,86.246,86.258,86.224,86.241,275299998.0
2006-01-02 23:07:00,86.258,86.258,86.226,86.234,157999999.0
2006-01-02 23:08:00,86.24,86.254,86.22,86.239,101300001.0
2006-01-02 23:09:00,86.253,86.255,86.217,86.218,221099996.0
2006-01-02 23:10:00,86.252,86.253,86.227,86.227,144000001.0
2006-01-02 23:11:00,86.245,86.254,86.23,86.254,234899998.0
2006-01-02 23:12:00,86.235,86.253,86.228,86.248,201500000.0
2006-01-02 23:13:00,86.234,86.25,86.23,86.245,191700001.0
2006-01-02 23:14:00,86.237,86.252,86.222,86.233,310199996.0
2006-01-02 23:15:00,86.228,86.247,86.221,86.241,144500000.0
2006-01-02 23:16:00,86.238,86.254,86.225,86.231,198099998.0
2006-01-02 23:17:00,86.225,86.254,86.22,86.24,150299999.0
2006-01-02 23:18:00,86.243,86.255,86.227,86.241,201700000.0
2006-01-02 23:19:00,86.253,86.255,86.223,86.239,139500002.0
2006-01-02 23:20:00,86.247,86.255,86.226,86.227,278700002.0
2006-01-02 23:21:00,86.231,86.258,86.231,86.245,120100001.0
2006-01-02 23:22:00,86.253,86.253,86.22,86.228,200400001.0
2006-01-02 23:23:00,86.247,86.258,86.218,86.218,247199999.0
2006-01-02 23:24:00,86.231,86.26,86.219,86.26,115300000.0
2006-01-02 23:25:00,86.25,86.255,86.23,86.24,147399998.0
2006-01-02 23:26:00,86.224,86.25,86.212,86.236,118300000.0
2006-01-02 23:27:00,86.238,86.246,86.225,86.235,158899997.0
2006-01-02 23:28:00,86.235,86.25,86.224,86.243,169499998.0
2006-01-02 23:29:00,86.231,86.253,86.219,86.253,186500002.0
2006-01-02 23:30:00,86.23,86.251,86.217,86.239,189100002.0
2006-01-02 23:31:00,86.225,86.248,86.213,86.244,254599999.0
2006-01-02 23:32:00,86.238,86.252,86.219,86.238,216599997.0
2006-01-02 23:33:00,86.254,86.257,86.228,86.236,273800005.0
2006-01-02 23:34:00,86.238,86.256,86.223,86.223,342899999.0
2006-01-02 23:35:00,86.23,86.254,86.22,86.235,203600000.0
2006-01-02 23:36:00,86.223,86.252,86.216,86.233,273900000.0
2006-01-02 23:37:00,86.253,86.253,86.215,86.236,132300000.0
2006-01-02 23:38:00,86.235,86.247,86.219,86.222,149300000.0
2006-01-02 23:39:00,86.237,86.252,86.194,86.239,140100003.0
2006-01-02 23:40:00,86.219,86.256,86.219,86.241,222000000.0
2006-01-02 23:41:00,86.237,86.255,86.222,86.244,212100001.0
2006-01-02 23:42:00,86.234,86.256,86.228,86.245,161699997.0
2006-01-02 23:43:00,86.208,86.249,86.208,86.249,168999998.0
2006-01-02 23:44:00,86.252,86.253,86.224,86.224,117999998.0
2006-01-02 23:45:00,86.235,86.251,86.222,86.224,212699999.0
2006-01-02 23:46:00,86.231,86.25,86.224,86.229,232299997.0
2006-01-02 23:47:00,86.234,86.255,86.223,86.226,86500000.0
2006-01-02 23:48:00,86.228,86.255,86.228,86.241,112999997.0
2006-01-02 23:49:00,86.221,86.247,86.221,86.228,213600000.0
2006-01-02 23:50:00,86.244,86.248,86.22,86.229,119799998.0
2006-01-02 23:51:00,86.198,86.251,86.198,86.251,153100000.0
2006-01-02 23:52:00,86.257,86.257,86.221,86.229,135999999.0
2006-01-02 23:53:00,86.242,86.252,86.207,86.233,131600001.0
2006-01-02 23:54:00,86.222,86.242,86.222,86.242,103099999.0
2006-01-02 23:55:00,86.237,86.25,86.222,86.238,179299999.0
2006-01-02 23:56:00,86.235,86.248,86.22,86.234,119200000.0
2006-01-02 23:57:00,86.23,86.25,86.23,86.247,257699999.0
2006-01-02 23:58:00,86.232,86.253,86.226,86.242,156100001.0
2006-01-02 23:59:00,86.235,86.256,86.221,86.241,219000000.0
2006-01-03 00:00:00,86.251,86.255,86.232,86.236,193200000.0
2006-01-03 00:01:00,86.236,86.251,86.224,86.251,298299999.0
2006-01-03 00:02:00,86.237,86.249,86.221,86.245,161399999.0
2006-01-03 00:03:00,86.218,86.255,86.218,86.243,198199999.0
2006-01-03 00:04:00,86.238,86.256,86.221,86.25,212900001.0
2006-01-03 00:05:00,86.242,86.252,86.228,86.23,282500000.0
2006-01-03 00:06:00,86.252,86.255,86.225,86.23,103200000.0
2006-01-03 00:07:00,86.24,86.258,86.227,86.243,172600002.0
2006-01-03 00:08:00,86.248,86.251,86.225,86.225,194799997.0
2006-01-03 00:09:00,86.228,86.25,86.218,86.25,209399998.0
2006-01-03 00:10:00,86.225,86.258,86.22,86.256,225199998.0
2006-01-03 00:11:00,86.244,86.255,86.222,86.222,169499999.0
2006-01-03 00:12:00,86.239,86.252,86.227,86.231,195399996.0
2006-01-03 00:13:00,86.244,86.253,86.227,86.24,264199997.0
2006-01-03 00:14:00,86.252,86.258,86.232,86.237,231199996.0
2006-01-03 00:15:00,86.23,86.25,86.223,86.248,136000000.0
2006-01-03 00:16:00,86.242,86.258,86.237,86.255,155400000.0
2006-01-03 00:17:00,86.254,86.254,86.229,86.229,115700002.0
2006-01-03 00:18:00,86.238,86.252,86.22,86.24,250400001.0
2006-01-03 00:19:00,86.254,86.254,86.231,86.231,186299998.0
2006-01-03 00:20:00,86.226,86.253,86.225,86.237,226700001.0
2006-01-03 00:21:00,86.234,86.252,86.218,86.231,121400002.0
2006-01-03 00:22:00,86.238,86.251,86.223,86.23,288699999.0
2006-01-03 00:23:00,86.245,86.253,86.227,86.233,240900000.0
2006-01-03 00:24:00,86.224,86.253,86.224,86.249,133000000.0
2006-01-03 00:25:00,86.241,86.25,86.218,86.23,82499998.0
2006-01-03 00:26:00,86.237,86.253,86.225,86.251,242299998.0
2006-01-03 00:27:00,86.257,86.257,86.227,86.233,116899998.0
2006-01-03 00:28:00,86.23,86.25,86.218,86.238,148400001.0
2006-01-03 00:29:00,86.222,86.248,86.218,86.248,157499999.0
2006-01-03 00:30:00,86.247,86.25,86.221,86.221,97400001.0
2006-01-03 00:31:00,86.253,86.253,86.232,86.232,160799998.0
2006-01-03 00:32:00,86.227,86.256,86.218,86.247,81599999.0
2006-01-03 00:33:00,86.243,86.251,86.22,86.225,172300001.0
2006-01-03 00:34:00,86.239,86.254,86.225,86.225,151899998.0
2006-01-03 00:35:00,86.24,86.251,86.222,86.236,245299999.0
2006-01-03 00:36:00,86.251,86.259,86.238,86.239,289800002.0
2006-01-03 00:37:00,86.233,86.253,86.215,86.22,165900000.0
2006-01-03 00:38:00,86.238,86.252,86.222,86.235,175800000.0
2006-01-03 00:39:00,86.253,86.254,86.226,86.236,202699999.0
2006-01-03 00:40:00,86.231,86.252,86.219,86.238,201200002.0
2006-01-03 00:41:00,86.234,86.25,86.228,86.248,139599999.0
2006-01-03 00:42:00,86.239,86.251,86.219,86.224,227200002.0
2006-01-03 00:43:00,86.241,86.247,86.197,86.23,129499998.0
2006-01-03 00:44:00,86.221,86.249,86.221,86.249,106400000.0
2006-01-03 00:45:00,86.235,86.256,86.226,86.226,110600000.0
2006-01-03 00:46:00,86.238,86.253,86.234,86.246,129999998.0
2006-01-03 00:47:00,86.237,86.25,86.219,86.232,195799999.0
2006-01-03 00:48:00,86.298,86.388,86.297,86.388,204900000.0
2006-01-03 00:49:00,86.425,86.448,86.406,86.421,236499998.0
2006-01-03 00:50:00,86.414,86.437,86.388,86.402,149800001.0
2006-01-03 00:51:00,86.404,86.433,86.394,86.408,292699998.0
2006-01-03 00:52:00,86.406,86.419,86.393,86.393,145899998.0
2006-01-03 00:53:00,86.384,86.417,86.384,86.417,168400001.0
2006-01-03 00:54:00,86.368,86.404,86.354,86.37,312499999.0
2006-01-03 00:55:00,86.397,86.414,86.383,86.394,186299998.0
2006-01-03 00:56:00,86.417,86.423,86.39,86.39,154700000.0
2006-01-03 00:57:00,86.41,86.41,86.39,86.39,188599996.0
2006-01-03 00:58:00,86.42,86.425,86.333,86.333,184599999.0
2006-01-03 00:59:00,86.345,86.392,86.332,86.359,105499999.0
2006-01-03 01:00:00,86.344,86.418,86.331,86.403,223099999.0
2006-01-03 01:01:00,86.388,86.411,86.361,86.362,165500002.0
2006-01-03 01:02:00,86.332,86.336,86.297,86.301,162899998.0
2006-01-03 01:03:00,86.327,86.351,86.29,86.345,275600001.0
2006-01-03 01:04:00,86.33,86.37,86.324,86.37,219700000.0
2006-01-03 01:05:00,86.387,86.387,86.326,86.353,76000000.0
2006-01-03 01:06:00,86.323,86.361,86.295,86.342,162800001.0
2006-01-03 01:07:00,86.365,86.386,86.338,86.376,223599997.0
2006-01-03 01:08:00,86.363,86.397,86.355,86.357,223199998.0
2006-01-03 01:09:00,86.352,86.379,86.352,86.372,268499999.0
2006-01-03 01:10:00,86.361,86.389,86.361,86.381,143900000.0
2006-01-03 01:11:00,86.386,86.394,86.367,86.374,180500000.0
2006-01-03 01:12:00,86.4,86.41,86.378,86.393,110199998.0
2006-01-03 01:13:00,86.385,86.415,86.381,86.393,157500001.0
2006-01-03 01:14:00,86.367,86.414,86.361,86.397,227699999.0
2006-01-03 01:15:00,86.384,86.388,86.355,86.355,144100000.0
2006-01-03 01:16:00,86.349,86.401,86.349,86.367,296199998.0
2006-01-03 01:17:00,86.374,86.419,86.368,86.389,242100001.0
2006-01-03 01:18:00,86.358,86.388,86.343,86.378,203200000.0
2006-01-03 01:19:00,86.39,86.394,86.348,86.376,196799999.0
2006-01-03 01:20:00,86.343,86.393,86.343,86.364,111400001.0
2006-01-03 01:21:00,86.347,86.366,86.3,86.358,184499999.0
2006-01-03 01:22:00,86.325,86.361,86.313,86.313,252799999.0
2006-01-03 01:23:00,86.292,86.333,86.28,86.306,210000002.0
2006-01-03 01:24:00,86.293,86.33,86.28,86.293,224200002.0
2006-01-03 01:25:00,86.3,86.332,86.296,86.315,204300000.0
2006-01-03 01:26:00,86.311,86.327,86.284,86.31,155099999.0
2006-01-03 01:27:00,86.327,86.327,86.296,86.296,91599999.0
2006-01-03 01:28:00,86.302,86.31,86.285,86.289,120600000.0
2006-01-03 01:29:00,86.296,86.317,86.286,86.299,172000003.0
2006-01-03 01:30:00,86.269,86.295,86.258,86.275,195499999.0
2006-01-03 01:31:00,86.277,86.295,86.265,86.271,375799999.0
2006-01-03 01:32:00,86.288,86.314,86.245,86.245,191200003.0
2006-01-03 01:33:00,86.259,86.269,86.235,86.245,232600002.0
2006-01-03 01:34:00,86.231,86.248,86.206,86.232,100600001.0
2006-01-03 01:35:00,86.254,86.257,86.228,86.228,196299998.0
2006-01-03 01:36:00,86.236,86.248,86.224,86.225,120000000.0
2006-01-03 01:37:00,86.232,86.257,86.231,86.257,141699999.0
2006-01-03 01:38:00,86.254,86.258,86.235,86.238,186500003.0
2006-01-03 01:39:00,86.23,86.247,86.222,86.242,78000000.0
2006-01-03 01:40:00,86.25,86.255,86.228,86.228,218000002.0
2006-01-03 01:41:00,86.248,86.269,86.233,86.255,111600001.0
2006-01-03 01:42:00,86.243,86.257,86.228,86.245,202200000.0
2006-01-03 01:43:00,86.236,86.266,86.236,86.266,109399998.0
2006-01-03 01:44:00,86.259,86.268,86.237,86.237,96100000.0
2006-01-03 01:45:00,86.263,86.296,86.263,86.295,192800002.0
2006-01-03 01:46:00,86.299,86.299,86.267,86.267,272700001.0
2006-01-03 01:47:00,86.265,86.28,86.256,86.273,281099998.0
2006-01-03 01:48:00,86.259,86.272,86.236,86.242,173999999.0
2006-01-03 01:49:00,86.244,86.266,86.241,86.256,226599997.0
2006-01-03 01:50:00,86.24,86.256,86.234,86.245,100400000.0
2006-01-03 01:51:00,86.243,86.245,86.222,86.227,172199999.0
2006-01-03 01:52:00,86.221,86.221,86.125,86.13,312500001.0
2006-01-03 01:53:00,86.12,86.143,86.113,86.143,206900002.0
2006-01-03 01:54:00,86.129,86.157,86.12,86.142,215799998.0
2006-01-03 01:55:00,86.149,86.162,86.136,86.145,57500000.0
2006-01-03 01:56:00,86.131,86.168,86.131,86.16,115599999.0
2006-01-03 01:57:00,86.154,86.168,86.135,86.155,173600000.0
2006-01-03 01:58:00,86.142,86.164,86.135,86.162,180800000.0
2006-01-03 01:59:00,86.141,86.162,86.116,86.129,260800001.0
2006-01-03 02:00:00,86.115,86.19,86.115,86.185,169300000.0
2006-01-03 02:01:00,86.181,86.182,86.151,86.164,190599998.0
2006-01-03 02:02:00,86.176,86.19,86.148,86.168,197499997.0
2006-01-03 02:03:00,86.17,86.192,86.149,86.188,223499997.0
2006-01-03 02:04:00,86.183,86.202,86.174,86.191,319900004.0
2006-01-03 02:05:00,86.194,86.213,86.19,86.193,134899999.0
2006-01-03 02:06:00,86.205,86.21,86.19,86.19,151500001.0
2006-01-03 02:07:00,86.205,86.227,86.199,86.223,313100001.0
2006-01-03 02:08:00,86.23,86.252,86.218,86.233,247800000.0
2006-01-03 02:09:00,86.25,86.25,86.22,86.234,138300000.0
2006-01-03 02:10:00,86.241,86.269,86.241,86.267,214800001.0
2006-01-03 02:11:00,86.243,86.261,86.234,86.253,189900002.0
2006-01-03 02:12:00,86.245,86.263,86.24,86.255,237199999.0
2006-01-03 02:13:00,86.289,86.343,86.274,86.279,126100000.0
2006-01-03 02:14:00,86.259,86.282,86.257,86.276,157399999.0
2006-01-03 02:15:00,86.286,86.287,86.225,86.265,178500000.0
2006-01-03 02:16:00,86.279,86.279,86.236,86.253,212399998.0
2006-01-03 02:17:00,86.268,86.279,86.258,86.261,191999997.0
2006-01-03 02:18:00,86.275,86.304,86.264,86.287,180900001.0
2006-01-03 02:19:00,86.296,86.306,86.274,86.292,129500000.0
2006-01-03 02:20:00,86.284,86.298,86.265,86.295,303600001.0
2006-01-03 02:21:00,86.303,86.313,86.284,86.289,171000001.0
2006-01-03 02:22:00,86.309,86.323,86.295,86.306,108899999.0
2006-01-03 02:23:00,86.317,86.332,86.31,86.327,196400000.0
2006-01-03 02:24:00,86.319,86.326,86.299,86.311,151400002.0
2006-01-03 02:25:00,86.316,86.316,86.287,86.296,116500000.0
2006-01-03 02:26:00,86.32,86.337,86.298,86.298,157599997.0
2006-01-03 02:27:00,86.317,86.322,86.298,86.298,226600001.0
2006-01-03 02:28:00,86.318,86.361,86.306,86.35,202399999.0
2006-01-03 02:29:00,86.334,86.352,86.325,86.337,171300000.0
2006-01-03 02:30:00,86.326,86.34,86.287,86.309,127300000.0
2006-01-03 02:31:00,86.296,86.33,86.296,86.33,315200001.0
2006-01-03 02:32:00,86.337,86.348,86.323,86.329,200899999.0
2006-01-03 02:33:00,86.343,86.348,86.325,86.331,268800003.0
2006-01-03 02:34:00,86.332,86.341,86.316,86.324,186400001.0
2006-01-03 02:35:00,86.317,86.344,86.311,86.33,115099999.0
2006-01-03 02:36:00,86.322,86.353,86.322,86.348,156799998.0
2006-01-03 02:37:00,86.357,86.365,86.33,86.33,309900001.0
2006-01-03 02:38:00,86.343,86.36,86.332,86.353,192400000.0
2006-01-03 02:39:00,86.36,86.372,86.331,86.331,260799997.0
2006-01-03 02:40:00,86.373,86.377,86.357,86.36,105400001.0
2006-01-03 02:41:00,86.364,86.373,86.348,86.351,178099998.0
2006-01-03 02:42:00,86.338,86.36,86.336,86.357,131499997.0
2006-01-03 02:43:00,86.358,86.372,86.34,86.352,362199996.0
2006-01-03 02:44:00,86.354,86.367,86.338,86.354,164000000.0
2006-01-03 02:45:00,86.324,86.347,86.313,86.339,262300000.0
2006-01-03 02:46:00,86.328,86.344,86.303,86.332,203000000.0
2006-01-03 02:47:00,86.336,86.346,86.318,86.321,235599997.0
2006-01-03 02:48:00,86.335,86.347,86.321,86.334,126200001.0
2006-01-03 02:49:00,86.337,86.388,86.337,86.388,249200000.0
2006-01-03 02:50:00,86.383,86.383,86.332,86.345,188599999.0
2006-01-03 02:51:00,86.34,86.372,86.34,86.372,153299999.0
2006-01-03 02:52:00,86.371,86.371,86.341,86.341,251999997.0
2006-01-03 02:53:00,86.366,86.39,86.364,86.383,204600000.0
2006-01-03 02:54:00,86.364,86.39,86.364,86.381,179399999.0
2006-01-03 02:55:00,86.379,86.379,86.35,86.352,175399996.0
2006-01-03 02:56:00,86.344,86.369,86.337,86.364,220499997.0
2006-01-03 02:57:00,86.361,86.379,86.345,86.379,216300001.0
2006-01-03 02:58:00,86.363,86.385,86.359,86.361,213499997.0
2006-01-03 02:59:00,86.356,86.374,86.347,86.37,71899999.0
2006-01-03 03:00:00,86.361,86.402,86.361,86.402,88800001.0
2006-01-03 03:01:00,86.402,86.413,86.381,86.381,189900000.0
2006-01-03 03:02:00,86.4,86.421,86.387,86.395,131400001.0
2006-01-03 03:03:00,86.398,86.452,86.394,86.452,216099999.0
2006-01-03 03:04:00,86.452,86.475,86.442,86.475,79199998.0
2006-01-03 03:05:00,86.453,86.474,86.452,86.452,82200001.0
2006-01-03 03:06:00,86.461,86.464,86.435,86.449,214400004.0
2006-01-03 03:07:00,86.429,86.448,86.414,86.43,317800002.0
2006-01-03 03:08:00,86.419,86.436,86.387,86.404,202700001.0
2006-01-03 03:09:00,86.381,86.4,86.375,86.397,250400004.0
2006-01-03 03:10:00,86.387,86.411,86.378,86.388,139300000.0
2006-01-03 03:11:00,86.374,86.414,86.374,86.414,130700001.0
2006-01-03 03:12:00,86.415,86.415,86.374,86.385,264900000.0
2006-01-03 03:13:00,86.415,86.421,86.394,86.395,119100002.0
2006-01-03 03:14:00,86.399,86.4,86.376,86.376,221299999.0
2006-01-03 03:15:00,86.396,86.396,86.373,86.383,154099997.0
2006-01-03 03:16:00,86.384,86.392,86.367,86.373,239100000.0
2006-01-03 03:17:00,86.365,86.395,86.357,86.364,275099999.0
2006-01-03 03:18:00,86.398,86.398,86.367,86.369,157199998.0
2006-01-03 03:19:00,86.374,86.396,86.364,86.383,220000000.0
2006-01-03 03:20:00,86.402,86.402,86.377,86.377,200600000.0
2006-01-03 03:21:00,86.408,86.436,86.395,86.399,196400003.0
2006-01-03 03:22:00,86.429,86.435,86.41,86.425,203599999.0
2006-01-03 03:23:00,86.433,86.438,86.414,86.423,183500001.0
2006-01-03 03:24:00,86.437,86.447,86.411,86.411,163199999.0
2006-01-03 03:25:00,86.438,86.457,86.421,86.421,254900004.0
2006-01-03 03:26:00,86.414,86.449,86.414,86.438,211500001.0
2006-01-03 03:27:00,86.427,86.457,86.421,86.457,117500001.0
2006-01-03 03:28:00,86.458,86.458,86.43,86.43,179699998.0
2006-01-03 03:29:00,86.434,86.452,86.421,86.436,228499998.0
2006-01-03 03:30:00,86.444,86.471,86.442,86.449,224800000.0
2006-01-03 03:31:00,86.455,86.477,86.447,86.477,175800001.0
2006-01-03 03:32:00,86.472,86.472,86.438,86.457,141300000.0
2006-01-03 03:33:00,86.437,86.469,86.437,86.465,198599998.0
2006-01-03 03:34:00,86.441,86.475,86.428,86.475,178899998.0
2006-01-03 03:35:00,86.473,86.491,86.445,86.465,180799998.0
2006-01-03 03:36:00,86.481,86.481,86.453,86.458,177899999.0
2006-01-03 03:37:00,86.471,86.481,86.443,86.462,211000002.0
2006-01-03 03:38:00,86.449,86.473,86.449,86.465,122299998.0
2006-01-03 03:39:00,86.44,86.45,86.423,86.43,144199999.0
2006-01-03 03:40:00,86.428,86.447,86.419,86.431,297299997.0
2006-01-03 03:41:00,86.411,86.433,86.411,86.433,135100001.0
2006-01-03 03:42:00,86.416,86.433,86.405,86.423,146600000.0
2006-01-03 03:43:00,86.418,86.419,86.366,86.366,285899999.0
2006-01-03 03:44:00,86.411,86.411,86.366,86.387,216400000.0
2006-01-03 03:45:00,86.41,86.41,86.386,86.387,123800000.0
2006-01-03 03:46:00,86.386,86.405,86.382,86.403,277999998.0
2006-01-03 03:47:00,86.394,86.412,86.385,86.41,206000002.0
2006-01-03 03:48:00,86.388,86.408,86.385,86.402,156299998.0
2006-01-03 03:49:00,86.405,86.41,86.382,86.398,145800001.0
2006-01-03 03:50:00,86.372,86.405,86.372,86.403,136500000.0
2006-01-03 03:51:00,86.374,86.402,86.361,86.394,259000002.0
2006-01-03 03:52:00,86.381,86.389,86.357,86.378,170099999.0
2006-01-03 03:53:00,86.36,86.379,86.33,86.338,149400000.0
2006-01-03 03:54:00,86.37,86.385,86.348,86.348,45800000.0
2006-01-03 03:55:00,86.358,86.367,86.344,86.348,69400000.0
2006-01-03 03:56:00,86.346,86.361,86.325,86.342,203599999.0
2006-01-03 03:57:00,86.356,86.36,86.331,86.36,130900000.0
2006-01-03 03:58:00,86.34,86.358,86.3,86.305,138799999.0
2006-01-03 03:59:00,86.292,86.321,86.285,86.309,144099998.0
2006-01-03 04:00:00,86.298,86.307,86.266,86.285,214000001.0
2006-01-03 04:01:00,86.299,86.323,86.299,86.323,146600000.0
2006-01-03 04:02:00,86.322,86.334,86.304,86.304,85800000.0
2006-01-03 04:03:00,86.319,86.319,86.278,86.278,128500000.0
2006-01-03 04:04:00,86.288,86.29,86.258,86.273,177700001.0
2006-01-03 04:05:00,86.271,86.271,86.206,86.22,129400002.0
2006-01-03 04:06:00,86.171,86.192,86.148,86.15,245199999.0
2006-01-03 04:07:00,86.163,86.183,86.143,86.163,317900002.0
2006-01-03 04:08:00,86.172,86.193,86.153,86.17,144599999.0
2006-01-03 04:09:00,86.224,86.262,86.224,86.261,121600002.0
2006-01-03 04:10:00,86.257,86.271,86.242,86.247,206799999.0
2006-01-03 04:11:00,86.258,86.291,86.257,86.264,195399998.0
2006-01-03 04:12:00,86.295,86.305,86.28,86.282,115600001.0
2006-01-03 04:13:00,86.3,86.356,86.3,86.344,307600001.0
2006-01-03 04:14:00,86.35,86.35,86.318,86.318,157700003.0
2006-01-03 04:15:00,86.303,86.323,86.291,86.306,219399999.0
2006-01-03 04:16:00,86.29,86.303,86.27,86.297,428400000.0
2006-01-03 04:17:00,86.299,86.316,86.277,86.3,200400001.0
2006-01-03 04:18:00,86.299,86.314,86.273,86.298,129699999.0
2006-01-03 04:19:00,86.3,86.3,86.271,86.271,216900001.0
2006-01-03 04:20:00,86.268,86.303,86.268,86.303,109200000.0
2006-01-03 04:21:00,86.315,86.317,86.302,86.302,17500000.0
2006-01-03 04:22:00,86.312,86.333,86.294,86.318,139200000.0
2006-01-03 04:23:00,86.322,86.337,86.307,86.318,176099998.0
2006-01-03 04:24:00,86.322,86.368,86.303,86.352,144599999.0
2006-01-03 04:25:00,86.359,86.359,86.333,86.333,103500002.0
2006-01-03 04:26:00,86.318,86.334,86.296,86.314,106500001.0
2006-01-03 04:27:00,86.334,86.35,86.322,86.332,136100001.0
2006-01-03 04:28:00,86.321,86.35,86.321,86.35,232899999.0
2006-01-03 04:29:00,86.321,86.345,86.304,86.322,240200000.0
2006-01-03 04:30:00,86.329,86.334,86.303,86.303,265999999.0
2006-01-03 04:31:00,86.313,86.332,86.305,86.332,316399998.0
2006-01-03 04:32:00,86.324,86.337,86.306,86.325,199499999.0
2006-01-03 04:33:00,86.312,86.339,86.312,86.332,255999999.0
2006-01-03 04:34:00,86.327,86.351,86.318,86.335,147499999.0
2006-01-03 04:35:00,86.326,86.344,86.324,86.326,249000001.0
2006-01-03 04:36:00,86.353,86.357,86.335,86.339,88000000.0
2006-01-03 04:37:00,86.324,86.361,86.324,86.361,266199999.0
2006-01-03 04:38:00,86.368,86.368,86.326,86.326,274599999.0
2006-01-03 04:39:00,86.331,86.356,86.331,86.349,99899998.0
2006-01-03 04:40:00,86.342,86.342,86.312,86.317,187199998.0
2006-01-03 04:41:00,86.325,86.336,86.309,86.316,209000002.0
2006-01-03 04:42:00,86.345,86.353,86.323,86.331,130899998.0
2006-01-03 04:43:00,86.326,86.343,86.317,86.329,36300000.0
2006-01-03 04:44:00,86.323,86.346,86.314,86.346,169300000.0
2006-01-03 04:45:00,86.344,86.351,86.32,86.327,218799999.0
2006-01-03 04:46:00,86.323,86.341,86.316,86.327,253899999.0
2006-01-03 04:47:00,86.315,86.333,86.305,86.331,209599997.0
2006-01-03 04:48:00,86.315,86.33,86.306,86.32,175800000.0
2006-01-03 04:49:00,86.288,86.321,86.288,86.308,222700000.0
2006-01-03 04:50:00,86.3,86.311,86.282,86.298,202999997.0
2006-01-03 04:51:00,86.309,86.318,86.289,86.289,200899998.0
2006-01-03 04:52:00,86.304,86.317,86.282,86.298,204699999.0
2006-01-03 04:53:00,86.283,86.307,86.272,86.288,287800001.0
2006-01-03 04:54:00,86.274,86.301,86.271,86.298,242500002.0
2006-01-03 04:55:00,86.278,86.305,86.278,86.298,246900000.0
2006-01-03 04:56:00,86.293,86.317,86.293,86.317,99800000.0
2006-01-03 04:57:00,86.312,86.34,86.312,86.336,224800000.0
2006-01-03 04:58:00,86.325,86.371,86.318,86.366,134199999.0
2006-01-03 04:59:00,86.375,86.38,86.36,86.361,101100000.0
2006-01-03 05:00:00,86.38,86.38,86.356,86.368,101700000.0
2006-01-03 05:01:00,86.35,86.37,86.341,86.367,163600000.0
2006-01-03 05:02:00,86.365,86.377,86.352,86.366,161200000.0
2006-01-03 05:03:00,86.368,86.411,86.352,86.394,157100000.0
2006-01-03 05:04:00,86.399,86.414,86.394,86.408,201599999.0
2006-01-03 05:05:00,86.408,86.431,86.39,86.407,131500000.0
2006-01-03 05:06:00,86.434,86.443,86.411,86.411,173100000.0
2006-01-03 05:07:00,86.425,86.437,86.406,86.426,178700001.0
2006-01-03 05:08:00,86.415,86.435,86.41,86.425,186600001.0
2006-01-03 05:09:00,86.41,86.431,86.41,86.428,206599998.0
2006-01-03 05:10:00,86.391,86.411,86.383,86.391,234499998.0
2006-01-03 05:11:00,86.382,86.382,86.331,86.331,290599996.0
2006-01-03 05:12:00,86.383,86.408,86.364,86.388,207100000.0
2006-01-03 05:13:00,86.399,86.423,86.398,86.421,298699994.0
2006-01-03 05:14:00,86.398,86.425,86.389,86.416,249100003.0
2006-01-03 05:15:00,86.399,86.422,86.385,86.415,155099998.0
2006-01-03 05:16:00,86.382,86.418,86.382,86.412,242899999.0
2006-01-03 05:17:00,86.402,86.414,86.383,86.404,291499996.0
2006-01-03 05:18:00,86.405,86.405,86.384,86.401,129700001.0
2006-01-03 05:19:00,86.4,86.421,86.393,86.412,177299996.0
2006-01-03 05:20:00,86.413,86.419,86.383,86.383,182800000.0
2006-01-03 05:21:00,86.382,86.416,86.382,86.416,261200002.0
2006-01-03 05:22:00,86.424,86.429,86.402,86.404,190000000.0
2006-01-03 05:23:00,86.425,86.436,86.401,86.401,159800001.0
2006-01-03 05:24:00,86.421,86.424,86.404,86.409,179099999.0
2006-01-03 05:25:00,86.405,86.429,86.405,86.423,189900002.0
2006-01-03 05:26:00,86.402,86.423,86.402,86.423,122100001.0
2006-01-03 05:27:00,86.41,86.425,86.385,86.403,127900000.0
2006-01-03 05:28:00,86.403,86.417,86.375,86.41,149700002.0
2006-01-03 05:29:00,86.383,86.404,86.373,86.404,289700003.0
2006-01-03 05:30:00,86.407,86.407,86.369,86.369,206900000.0
2006-01-03 05:31:00,86.37,86.415,86.37,86.415,200199999.0
2006-01-03 05:32:00,86.411,86.425,86.392,86.401,180000005.0
2006-01-03 05:33:00,86.416,86.416,86.392,86.4,175400001.0
2006-01-03 05:34:00,86.407,86.409,86.381,86.394,127299999.0
2006-01-03 05:35:00,86.377,86.393,86.367,86.387,223599999.0
2006-01-03 05:36:00,86.384,86.396,86.356,86.356,141500000.0
2006-01-03 05:37:00,86.356,86.39,86.356,86.39,217699996.0
2006-01-03 05:38:00,86.387,86.387,86.374,86.382,134699999.0
2006-01-03 05:39:00,86.367,86.385,86.366,86.383,143799999.0
2006-01-03 05:40:00,86.389,86.401,86.372,86.372,143400000.0
2006-01-03 05:41:00,86.38,86.4,86.376,86.4,347800000.0
2006-01-03 05:42:00,86.401,86.418,86.39,86.409,136000002.0
2006-01-03 05:43:00,86.387,86.405,86.386,86.402,157199997.0
2006-01-03 05:44:00,86.394,86.41,86.385,86.405,196499999.0
2006-01-03 05:45:00,86.389,86.41,86.384,86.41,185700000.0
2006-01-03 05:46:00,86.383,86.414,86.383,86.412,95800002.0
2006-01-03 05:47:00,86.398,86.421,86.396,86.41,207599997.0
2006-01-03 05:48:00,86.393,86.413,86.391,86.413,86100000.0
2006-01-03 05:49:00,86.397,86.418,86.389,86.409,204799998.0
2006-01-03 05:50:00,86.407,86.419,86.392,86.405,156000001.0
2006-01-03 05:51:00,86.392,86.418,86.379,86.418,174499999.0
2006-01-03 05:52:00,86.398,86.418,86.393,86.415,198700000.0
2006-01-03 05:53:00,86.397,86.42,86.386,86.408,258899998.0
2006-01-03 05:54:00,86.39,86.42,86.39,86.413,193599999.0
2006-01-03 05:55:00,86.417,86.422,86.395,86.395,137600000.0
2006-01-03 05:56:00,86.418,86.418,86.396,86.398,181000002.0
2006-01-03 05:57:00,86.411,86.422,86.385,86.411,194300001.0
2006-01-03 05:58:00,86.406,86.408,86.385,86.391,81700000.0
2006-01-03 05:59:00,86.405,86.41,86.383,86.385,271899992.0
2006-01-03 06:00:00,86.398,86.41,86.374,86.38,311699998.0
2006-01-03 06:01:00,86.412,86.413,86.387,86.388,192899997.0
2006-01-03 06:02:00,86.396,86.403,86.377,86.377,159600002.0
2006-01-03 06:03:00,86.38,86.39,86.359,86.377,246400004.0
2006-01-03 06:04:00,86.37,86.39,86.36,86.39,148899997.0
2006-01-03 06:05:00,86.382,86.403,86.371,86.403,149899998.0
2006-01-03 06:06:00,86.385,86.409,86.373,86.386,131600001.0
2006-01-03 06:07:00,86.397,86.405,86.378,86.378,130400002.0
2006-01-03 06:08:00,86.393,86.407,86.382,86.402,110199999.0
2006-01-03 06:09:00,86.38,86.4,86.374,86.397,83200000.0
2006-01-03 06:10:00,86.388,86.408,86.384,86.404,148199999.0
2006-01-03 06:11:00,86.407,86.407,86.385,86.389,156499998.0
2006-01-03 06:12:00,86.39,86.41,86.387,86.41,110599999.0
2006-01-03 06:13:00,86.391,86.41,86.378,86.407,173200001.0
2006-01-03 06:14:00,86.405,86.41,86.38,86.38,254700000.0
2006-01-03 06:15:00,86.388,86.405,86.38,86.387,136600001.0
2006-01-03 06:16:00,86.393,86.403,86.379,86.383,164600001.0
2006-01-03 06:17:00,86.398,86.404,86.375,86.402,266399998.0
2006-01-03 06:18:00,86.386,86.4,86.37,86.39,208500001.0
2006-01-03 06:19:00,86.398,86.403,86.363,86.376,236300005.0
2006-01-03 06:20:00,86.39,86.395,86.373,86.378,201399998.0
2006-01-03 06:21:00,86.379,86.4,86.374,86.4,243200000.0
2006-01-03 06:22:00,86.383,86.409,86.373,86.386,281100002.0
2006-01-03 06:23:00,86.372,86.39,86.342,86.352,146600002.0
2006-01-03 06:24:00,86.347,86.361,86.33,86.33,123700000.0
2006-01-03 06:25:00,86.334,86.351,86.324,86.336,345500003.0
2006-01-03 06:26:00,86.331,86.353,86.313,86.333,240600002.0
2006-01-03 06:27:00,86.341,86.368,86.341,86.365,182900000.0
2006-01-03 06:28:00,86.358,86.369,86.35,86.367,172699999.0
2006-01-03 06:29:00,86.337,86.357,86.312,86.349,94800000.0
2006-01-03 06:30:00,86.336,86.366,86.336,86.365,134900002.0
2006-01-03 06:31:00,86.371,86.398,86.359,86.364,203799997.0
2006-01-03 06:32:00,86.377,86.39,86.36,86.374,167499998.0
2006-01-03 06:33:00,86.389,86.389,86.366,86.37,217000000.0
2006-01-03 06:34:00,86.36,86.395,86.36,86.366,210499999.0
2006-01-03 06:35:00,86.364,86.388,86.358,86.388,137000001.0
2006-01-03 06:36:00,86.376,86.399,86.376,86.396,62700000.0
2006-01-03 06:37:00,86.397,86.4,86.375,86.39,194100000.0
2006-01-03 06:38:00,86.394,86.407,86.373,86.393,316800001.0
2006-01-03 06:39:00,86.403,86.406,86.377,86.383,203400000.0
2006-01-03 06:40:00,86.379,86.394,86.351,86.364,242799998.0
2006-01-03 06:41:00,86.356,86.395,86.356,86.395,126000000.0
2006-01-03 06:42:00,86.368,86.395,86.368,86.383,222699999.0
2006-01-03 06:43:00,86.36,86.375,86.338,86.35,235100003.0
2006-01-03 06:44:00,86.343,86.35,86.323,86.331,199000002.0
2006-01-03 06:45:00,86.357,86.364,86.343,86.343,98599999.0
2006-01-03 06:46:00,86.368,86.368,86.346,86.347,150899998.0
2006-01-03 06:47:00,86.361,86.382,86.348,86.367,90300000.0
2006-01-03 06:48:00,86.351,86.374,86.343,86.363,212500001.0
2006-01-03 06:49:00,86.357,86.37,86.342,86.342,154200001.0
2006-01-03 06:50:00,86.328,86.351,86.321,86.349,183599996.0
2006-01-03 06:51:00,86.348,86.348,86.325,86.329,132200000.0
2006-01-03 06:52:00,86.352,86.352,86.324,86.335,155300000.0
2006-01-03 06:53:00,86.357,86.411,86.357,86.405,193700001.0
2006-01-03 06:54:00,86.409,86.409,86.386,86.393,229199998.0
2006-01-03 06:55:00,86.381,86.41,86.381,86.4,80399999.0
2006-01-03 06:56:00,86.383,86.405,86.373,86.405,262699993.0
2006-01-03 06:57:00,86.408,86.411,86.377,86.404,234299997.0
2006-01-03 06:58:00,86.384,86.404,86.374,86.381,172700001.0
2006-01-03 06:59:00,86.404,86.407,86.383,86.393,196899998.0
2006-01-03 07:00:00,86.37,86.388,86.362,86.379,179700002.0
2006-01-03 07:01:00,86.361,86.381,86.352,86.367,135300001.0
2006-01-03 07:02:00,86.361,86.388,86.355,86.388,277999996.0
2006-01-03 07:03:00,86.382,86.394,86.369,86.376,264999999.0
2006-01-03 07:04:00,86.391,86.403,86.371,86.386,139000000.0
2006-01-03 07:05:00,86.367,86.393,86.367,86.393,183600000.0
2006-01-03 07:06:00,86.374,86.391,86.37,86.386,126300001.0
2006-01-03 07:07:00,86.36,86.38,86.332,86.365,180999997.0
2006-01-03 07:08:00,86.357,86.372,86.336,86.357,158599999.0
2006-01-03 07:09:00,86.35,86.385,86.34,86.358,182099999.0
2006-01-03 07:10:00,86.375,86.394,86.351,86.351,229799996.0
2006-01-03 07:11:00,86.365,86.378,86.354,86.355,200499995.0
2006-01-03 07:12:00,86.359,86.396,86.359,86.396,122199996.0
2006-01-03 07:13:00,86.398,86.408,86.379,86.392,305499997.0
2006-01-03 07:14:00,86.408,86.444,86.408,86.444,242800003.0
2006-01-03 07:15:00,86.417,86.453,86.417,86.439,134599997.0
2006-01-03 07:16:00,86.415,86.438,86.389,86.403,298699998.0
2006-01-03 07:17:00,86.403,86.421,86.392,86.412,220200000.0
2006-01-03 07:18:00,86.426,86.435,86.41,86.41,216899998.0
2006-01-03 07:19:00,86.432,86.438,86.408,86.425,192900001.0
2006-01-03 07:20:00,86.432,86.432,86.407,86.407,233400001.0
2006-01-03 07:21:00,86.414,86.433,86.401,86.408,158699999.0
2006-01-03 07:22:00,86.402,86.42,86.394,86.419,77000000.0
2006-01-03 07:23:00,86.385,86.417,86.375,86.394,244400002.0
2006-01-03 07:24:00,86.377,86.407,86.358,86.407,181300001.0
2006-01-03 07:25:00,86.409,86.429,86.397,86.409,302000002.0
2006-01-03 07:26:00,86.419,86.432,86.397,86.397,195699999.0
2006-01-03 07:27:00,86.408,86.413,86.38,86.406,182500002.0
2006-01-03 07:28:00,86.407,86.41,86.363,86.363,174600001.0
2006-01-03 07:29:00,86.378,86.393,86.373,86.393,177900001.0
2006-01-03 07:30:00,86.399,86.42,86.39,86.415,181999997.0
2006-01-03 07:31:00,86.386,86.412,86.385,86.405,165199999.0
2006-01-03 07:32:00,86.403,86.416,86.386,86.402,190700000.0
2006-01-03 07:33:00,86.396,86.413,86.377,86.392,232200001.0
2006-01-03 07:34:00,86.393,86.407,86.382,86.405,185700000.0
2006-01-03 07:35:00,86.402,86.406,86.38,86.404,249599998.0
2006-01-03 07:36:00,86.416,86.42,86.394,86.397,165599999.0
2006-01-03 07:37:00,86.418,86.424,86.396,86.404,129900000.0
2006-01-03 07:38:00,86.4,86.406,86.378,86.378,78800000.0
2006-01-03 07:39:00,86.399,86.411,86.38,86.407,149600002.0
2006-01-03 07:40:00,86.407,86.44,86.395,86.431,223799996.0
2006-01-03 07:41:00,86.424,86.437,86.413,86.426,142299997.0
2006-01-03 07:42:00,86.411,86.431,86.411,86.425,261599996.0
2006-01-03 07:43:00,86.428,86.428,86.4,86.407,156499997.0
2006-01-03 07:44:00,86.412,86.428,86.402,86.428,132199998.0
2006-01-03 07:45:00,86.406,86.427,86.404,86.421,103800001.0
2006-01-03 07:46:00,86.411,86.428,86.381,86.412,194500001.0
2006-01-03 07:47:00,86.424,86.453,86.421,86.437,147999999.0
2006-01-03 07:48:00,86.432,86.437,86.408,86.422,283400001.0
2006-01-03 07:49:00,86.432,86.437,86.408,86.413,246400000.0
2006-01-03 07:50:00,86.413,86.429,86.365,86.4,143899998.0
2006-01-03 07:51:00,86.419,86.434,86.414,86.428,147899997.0
2006-01-03 07:52:00,86.425,86.425,86.383,86.383,85600001.0
2006-01-03 07:53:00,86.423,86.433,86.386,86.421,140300000.0
2006-01-03 07:54:00,86.428,86.43,86.398,86.416,150000002.0
2006-01-03 07:55:00,86.436,86.445,86.419,86.424,251900000.0
2006-01-03 07:56:00,86.408,86.426,86.392,86.417,168700000.0
2006-01-03 07:57:00,86.4,86.42,86.4,86.42,171800000.0
2006-01-03 07:58:00,86.397,86.426,86.397,86.406,159700001.0
2006-01-03 07:59:00,86.402,86.425,86.401,86.413,117900001.0
2006-01-03 08:00:00,86.42,86.428,86.402,86.425,167700000.0
2006-01-03 08:01:00,86.428,86.428,86.399,86.402,94000000.0
2006-01-03 08:02:00,86.394,86.417,86.391,86.4,88100001.0
2006-01-03 08:03:00,86.389,86.392,86.364,86.372,167399999.0
2006-01-03 08:04:00,86.38,86.402,86.37,86.374,132800002.0
2006-01-03 08:05:00,86.364,86.389,86.357,86.387,246900000.0
2006-01-03 08:06:00,86.394,86.404,86.368,86.368,199200002.0
2006-01-03 08:07:00,86.372,86.372,86.341,86.341,307300001.0
2006-01-03 08:08:00,86.365,86.378,86.348,86.357,216399998.0
2006-01-03 08:09:00,86.371,86.381,86.349,86.364,152099999.0
2006-01-03 08:10:00,86.337,86.358,86.32,86.345,206099999.0
2006-01-03 08:11:00,86.333,86.345,86.306,86.314,126100002.0
2006-01-03 08:12:00,86.318,86.34,86.31,86.34,169599998.0
2006-01-03 08:13:00,86.341,86.344,86.321,86.33,200699996.0
2006-01-03 08:14:00,86.349,86.355,86.335,86.339,169400000.0
2006-01-03 08:15:00,86.353,86.367,86.33,86.353,107699999.0
2006-01-03 08:16:00,86.356,86.356,86.325,86.328,238000002.0
2006-01-03 08:17:00,86.321,86.336,86.307,86.332,163000001.0
2006-01-03 08:18:00,86.316,86.334,86.296,86.308,243300003.0
2006-01-03 08:19:00,86.313,86.328,86.296,86.309,140700002.0
2006-01-03 08:20:00,86.325,86.326,86.289,86.298,199500002.0
2006-01-03 08:21:00,86.296,86.31,86.279,86.28,249499995.0
2006-01-03 08:22:00,86.285,86.317,86.285,86.317,81100000.0
2006-01-03 08:23:00,86.294,86.321,86.294,86.313,174400000.0
2006-01-03 08:24:00,86.307,86.312,86.292,86.301,197899997.0
2006-01-03 08:25:00,86.274,86.324,86.274,86.324,254199996.0
2006-01-03 08:26:00,86.318,86.327,86.297,86.31,244700002.0
2006-01-03 08:27:00,86.28,86.302,86.267,86.287,128199998.0
2006-01-03 08:28:00,86.295,86.314,86.28,86.298,322299997.0
2006-01-03 08:29:00,86.307,86.307,86.28,86.294,94400001.0
2006-01-03 08:30:00,86.295,86.325,86.291,86.314,126000000.0
2006-01-03 08:31:00,86.315,86.32,86.297,86.3,184200003.0
2006-01-03 08:32:00,86.307,86.326,86.295,86.312,254599998.0
2006-01-03 08:33:00,86.305,86.336,86.305,86.336,238899999.0
2006-01-03 08:34:00,86.303,86.332,86.299,86.316,281399993.0
2006-01-03 08:35:00,86.327,86.349,86.305,86.33,237099998.0
2006-01-03 08:36:00,86.355,86.355,86.316,86.318,103400000.0
2006-01-03 08:37:00,86.34,86.35,86.314,86.327,141099998.0
2006-01-03 08:38:00,86.312,86.326,86.295,86.326,132700000.0
2006-01-03 08:39:00,86.323,86.333,86.307,86.319,151700002.0
2006-01-03 08:40:00,86.33,86.339,86.312,86.315,253299996.0
2006-01-03 08:41:00,86.32,86.321,86.285,86.285,207400002.0
2006-01-03 08:42:00,86.317,86.324,86.299,86.305,190099999.0
2006-01-03 08:43:00,86.316,86.335,86.301,86.308,218799999.0
2006-01-03 08:44:00,86.32,86.343,86.313,86.343,238100002.0
2006-01-03 08:45:00,86.322,86.34,86.317,86.339,94200001.0
2006-01-03 08:46:00,86.337,86.343,86.315,86.319,117399999.0
2006-01-03 08:47:00,86.335,86.349,86.316,86.328,199600000.0
2006-01-03 08:48:00,86.344,86.36,86.338,86.349,124000002.0
2006-01-03 08:49:00,86.332,86.352,86.323,86.35,132800000.0
2006-01-03 08:50:00,86.354,86.367,86.339,86.356,208199999.0
2006-01-03 08:51:00,86.356,86.366,86.327,86.327,330799996.0
2006-01-03 08:52:00,86.352,86.352,86.318,86.32,127400000.0
2006-01-03 08:53:00,86.318,86.345,86.312,86.345,284699998.0
2006-01-03 08:54:00,86.348,86.355,86.324,86.346,211800000.0
2006-01-03 08:55:00,86.327,86.345,86.323,86.336,148499998.0
2006-01-03 08:56:00,86.345,86.356,86.332,86.339,223499998.0
2006-01-03 08:57:00,86.359,86.374,86.346,86.346,258600003.0
2006-01-03 08:58:00,86.35,86.387,86.344,86.363,176799999.0
2006-01-03 08:59:00,86.374,86.376,86.355,86.359,247499996.0
2006-01-03 09:00:00,86.37,86.381,86.351,86.362,192600002.0
2006-01-03 09:01:00,86.367,86.383,86.351,86.37,152700003.0
2006-01-03 09:02:00,86.378,86.38,86.355,86.355,167600001.0
2006-01-03 09:03:00,86.348,86.367,86.338,86.36,271700003.0
2006-01-03 09:04:00,86.35,86.353,86.319,86.319,372899999.0
2006-01-03 09:05:00,86.351,86.358,86.326,86.328,264599996.0
2006-01-03 09:06:00,86.326,86.342,86.321,86.342,155899997.0
2006-01-03 09:07:00,86.331,86.331,86.292,86.312,161599998.0
2006-01-03 09:08:00,86.33,86.338,86.316,86.335,164700001.0
2006-01-03 09:09:00,86.331,86.342,86.32,86.335,160299997.0
2006-01-03 09:10:00,86.31,86.326,86.296,86.317,166300001.0
2006-01-03 09:11:00,86.317,86.317,86.283,86.283,189899997.0
2006-01-03 09:12:00,86.293,86.322,86.293,86.32,91700000.0
2006-01-03 09:13:00,86.33,86.33,86.301,86.307,126999997.0
2006-01-03 09:14:00,86.319,86.319,86.281,86.281,87400000.0
2006-01-03 09:15:00,86.277,86.3,86.273,86.297,175400000.0
2006-01-03 09:16:00,86.295,86.33,86.295,86.317,181700005.0
2006-01-03 09:17:00,86.316,86.337,86.306,86.337,323499997.0
2006-01-03 09:18:00,86.328,86.347,86.324,86.345,125600000.0
2006-01-03 09:19:00,86.35,86.383,86.341,86.356,165700003.0
2006-01-03 09:20:00,86.371,86.387,86.352,86.387,148200000.0
2006-01-03 09:21:00,86.393,86.403,86.369,86.392,160900000.0
2006-01-03 09:22:00,86.391,86.391,86.349,86.359,207800002.0
2006-01-03 09:23:00,86.362,86.362,86.325,86.33,71300000.0
2006-01-03 09:24:00,86.334,86.352,86.307,86.345,227399996.0
2006-01-03 09:25:00,86.351,86.358,86.326,86.326,188799998.0
2006-01-03 09:26:00,86.315,86.336,86.31,86.325,259899998.0
2006-01-03 09:27:00,86.333,86.356,86.32,86.321,201599998.0
2006-01-03 09:28:00,86.316,86.34,86.313,86.333,179700001.0
2006-01-03 09:29:00,86.309,86.34,86.309,86.327,169899997.0
2006-01-03 09:30:00,86.306,86.325,86.293,86.311,97199999.0
2006-01-03 09:31:00,86.317,86.328,86.303,86.326,149900002.0
2006-01-03 09:32:00,86.305,86.329,86.298,86.329,227200003.0
2006-01-03 09:33:00,86.319,86.325,86.299,86.32,166700000.0
2006-01-03 09:34:00,86.307,86.32,86.293,86.315,116000001.0
2006-01-03 09:35:00,86.316,86.325,86.301,86.31,68900000.0
2006-01-03 09:36:00,86.324,86.324,86.301,86.301,234700003.0
2006-01-03 09:37:00,86.297,86.315,86.295,86.31,131499998.0
2006-01-03 09:38:00,86.288,86.307,86.279,86.303,182500000.0
2006-01-03 09:39:00,86.298,86.31,86.285,86.31,265399998.0
2006-01-03 09:40:00,86.28,86.308,86.28,86.301,166499999.0
2006-01-03 09:41:00,86.294,86.312,86.286,86.307,139600001.0
2006-01-03 09:42:00,86.3,86.313,86.285,86.295,201899997.0
2006-01-03 09:43:00,86.313,86.328,86.304,86.328,169500001.0
2006-01-03 09:44:00,86.337,86.341,86.297,86.341,250800001.0
2006-01-03 09:45:00,86.34,86.344,86.318,86.318,125000000.0
2006-01-03 09:46:00,86.3,86.324,86.298,86.323,352300003.0
2006-01-03 09:47:00,86.313,86.344,86.301,86.319,164999999.0
2006-01-03 09:48:00,86.319,86.339,86.319,86.335,173900000.0
2006-01-03 09:49:00,86.343,86.351,86.325,86.346,184699999.0
2006-01-03 09:50:00,86.343,86.345,86.317,86.33,264400005.0
2006-01-03 09:51:00,86.336,86.354,86.315,86.331,142900001.0
2006-01-03 09:52:00,86.345,86.355,86.331,86.331,107000000.0
2006-01-03 09:53:00,86.352,86.378,86.344,86.361,240000000.0
2006-01-03 09:54:00,86.361,86.361,86.337,86.344,154699999.0
2006-01-03 09:55:00,86.352,86.362,86.311,86.311,294599997.0
2006-01-03 09:56:00,86.323,86.352,86.322,86.352,156200000.0
2006-01-03 09:57:00,86.337,86.358,86.33,86.352,189400000.0
2006-01-03 09:58:00,86.332,86.35,86.312,86.319,265699995.0
2006-01-03 09:59:00,86.299,86.312,86.282,86.296,276000000.0
2006-01-03 10:00:00,86.304,86.308,86.283,86.287,147499996.0
2006-01-03 10:01:00,86.293,86.32,86.293,86.304,137100000.0
2006-01-03 10:02:00,86.297,86.299,86.274,86.277,106900000.0
2006-01-03 10:03:00,86.296,86.296,86.252,86.257,213400000.0
2006-01-03 10:04:00,86.26,86.26,86.235,86.258,179700001.0
2006-01-03 10:05:00,86.243,86.261,86.228,86.232,221100000.0
2006-01-03 10:06:00,86.207,86.216,86.162,86.196,315199999.0
2006-01-03 10:07:00,86.221,86.249,86.208,86.249,187300000.0
2006-01-03 10:08:00,86.264,86.276,86.218,86.233,188299997.0
2006-01-03 10:09:00,86.245,86.284,86.245,86.274,192300002.0
2006-01-03 10:10:00,86.269,86.308,86.269,86.302,188999999.0
2006-01-03 10:11:00,86.285,86.3,86.268,86.281,191399998.0
2006-01-03 10:12:00,86.269,86.289,86.262,86.262,150000000.0
2006-01-03 10:13:00,86.27,86.288,86.248,86.28,160400000.0
2006-01-03 10:14:00,86.273,86.273,86.238,86.243,202600003.0
2006-01-03 10:15:00,86.228,86.252,86.221,86.232,159600001.0
2006-01-03 10:16:00,86.213,86.247,86.213,86.246,137199999.0
2006-01-03 10:17:00,86.229,86.262,86.229,86.257,196999999.0
2006-01-03 10:18:00,86.238,86.259,86.232,86.258,152500000.0
2006-01-03 10:19:00,86.245,86.275,86.223,86.25,165400001.0
2006-01-03 10:20:00,86.285,86.303,86.266,86.28,161299997.0
2006-01-03 10:21:00,86.262,86.284,86.257,86.27,225899997.0
2006-01-03 10:22:00,86.261,86.276,86.243,86.246,323899994.0
2006-01-03 10:23:00,86.277,86.312,86.274,86.292,243500002.0
2006-01-03 10:24:00,86.299,86.321,86.26,86.26,166599998.0
2006-01-03 10:25:00,86.256,86.304,86.256,86.287,114400002.0
2006-01-03 10:26:00,86.307,86.323,86.291,86.291,181600000.0
2006-01-03 10:27:00,86.32,86.32,86.3,86.315,237199999.0
2006-01-03 10:28:00,86.329,86.338,86.307,86.324,102400000.0
2006-01-03 10:29:00,86.333,86.363,86.333,86.341,180299998.0
2006-01-03 10:30:00,86.355,86.36,86.334,86.347,213400000.0
2006-01-03 10:31:00,86.344,86.356,86.323,86.323,227599998.0
2006-01-03 10:32:00,86.33,86.357,86.327,86.351,128699999.0
2006-01-03 10:33:00,86.355,86.364,86.321,86.343,281799996.0
2006-01-03 10:34:00,86.348,86.361,86.332,86.355,194000001.0
2006-01-03 10:35:00,86.368,86.378,86.346,86.348,195000001.0
2006-01-03 10:36:00,86.343,86.343,86.313,86.313,172799998.0
2006-01-03 10:37:00,86.313,86.331,86.303,86.325,257899998.0
2006-01-03 10:38:00,86.327,86.341,86.313,86.322,162599999.0
2006-01-03 10:39:00,86.331,86.348,86.313,86.314,196699998.0
2006-01-03 10:40:00,86.308,86.332,86.304,86.329,130599998.0
2006-01-03 10:41:00,86.307,86.322,86.285,86.302,239199998.0
2006-01-03 10:42:00,86.283,86.3,86.275,86.287,292799996.0
2006-01-03 10:43:00,86.287,86.307,86.273,86.281,215199999.0
2006-01-03 10:44:00,86.302,86.307,86.28,86.29,206700003.0
2006-01-03 10:45:00,86.298,86.327,86.298,86.317,255899995.0
2006-01-03 10:46:00,86.279,86.301,86.261,86.27,169199998.0
2006-01-03 10:47:00,86.267,86.267,86.227,86.227,169000000.0
2006-01-03 10:48:00,86.246,86.246,86.22,86.228,171800000.0
2006-01-03 10:49:00,86.269,86.308,86.264,86.308,221000001.0
2006-01-03 10:50:00,86.336,86.345,86.277,86.295,87800000.0
2006-01-03 10:51:00,86.268,86.288,86.243,86.258,205400002.0
2006-01-03 10:52:00,86.224,86.243,86.197,86.238,180699999.0
2006-01-03 10:53:00,86.228,86.241,86.215,86.236,232900000.0
2006-01-03 10:54:00,86.221,86.239,86.209,86.231,61000000.0
2006-01-03 10:55:00,86.248,86.271,86.241,86.254,311100004.0
2006-01-03 10:56:00,86.26,86.273,86.236,86.266,198899999.0
2006-01-03 10:57:00,86.272,86.278,86.234,86.234,88500000.0
2006-01-03 10:58:00,86.25,86.255,86.226,86.226,185700001.0
2006-01-03 10:59:00,86.229,86.266,86.229,86.261,219300001.0
2006-01-03 11:00:00,86.25,86.267,86.205,86.252,266799995.0
2006-01-03 11:01:00,86.247,86.262,86.229,86.247,230200002.0
2006-01-03 11:02:00,86.229,86.284,86.229,86.284,132900000.0
2006-01-03 11:03:00,86.253,86.275,86.248,86.256,307400002.0
2006-01-03 11:04:00,86.247,86.254,86.231,86.24,195399998.0
2006-01-03 11:05:00,86.223,86.241,86.217,86.241,176000000.0
2006-01-03 11:06:00,86.242,86.25,86.217,86.228,279999997.0
2006-01-03 11:07:00,86.219,86.225,86.194,86.203,234900001.0
2006-01-03 11:08:00,86.196,86.221,86.187,86.221,158500000.0
2006-01-03 11:09:00,86.22,86.235,86.209,86.229,189499998.0
2006-01-03 11:10:00,86.245,86.253,86.22,86.22,179199999.0
2006-01-03 11:11:00,86.232,86.25,86.221,86.227,157700000.0
2006-01-03 11:12:00,86.231,86.237,86.21,86.224,217599996.0
2006-01-03 11:13:00,86.225,86.238,86.208,86.235,187499997.0
2006-01-03 11:14:00,86.213,86.246,86.208,86.224,196899996.0
2006-01-03 11:15:00,86.245,86.245,86.187,86.187,114200001.0
2006-01-03 11:16:00,86.19,86.216,86.19,86.213,102999998.0
2006-01-03 11:17:00,86.215,86.238,86.212,86.237,172799998.0
2006-01-03 11:18:00,86.232,86.248,86.214,86.225,192600002.0
2006-01-03 11:19:00,86.25,86.265,86.225,86.225,202999998.0
2006-01-03 11:20:00,86.23,86.249,86.214,86.242,227700000.0
2006-01-03 11:21:00,86.226,86.245,86.218,86.245,82500000.0
2006-01-03 11:22:00,86.224,86.242,86.206,86.219,136799999.0
2006-01-03 11:23:00,86.198,86.222,86.194,86.222,142700001.0
2006-01-03 11:24:00,86.21,86.225,86.2,86.216,149199998.0
2006-01-03 11:25:00,86.206,86.229,86.197,86.218,188000000.0
2006-01-03 11:26:00,86.22,86.23,86.206,86.212,181800002.0
2006-01-03 11:27:00,86.218,86.241,86.216,86.234,142100004.0
2006-01-03 11:28:00,86.219,86.235,86.192,86.21,147299999.0
2006-01-03 11:29:00,86.219,86.227,86.206,86.222,216599998.0
2006-01-03 11:30:00,86.231,86.242,86.215,86.223,237899998.0
2006-01-03 11:31:00,86.222,86.24,86.214,86.228,210900006.0
2006-01-03 11:32:00,86.208,86.242,86.208,86.235,275499996.0
2006-01-03 11:33:00,86.231,86.231,86.196,86.223,239700000.0
2006-01-03 11:34:00,86.222,86.225,86.202,86.208,148700000.0
2006-01-03 11:35:00,86.227,86.227,86.198,86.198,213099997.0
2006-01-03 11:36:00,86.228,86.23,86.208,86.217,242799999.0
2006-01-03 11:37:00,86.228,86.24,86.217,86.221,261399999.0
2006-01-03 11:38:00,86.203,86.228,86.198,86.228,342000001.0
2006-01-03 11:39:00,86.225,86.23,86.205,86.218,148899999.0
2006-01-03 11:40:00,86.185,86.238,86.185,86.233,103100002.0
2006-01-03 11:41:00,86.234,86.237,86.212,86.217,208999997.0
2006-01-03 11:42:00,86.234,86.234,86.208,86.214,187299998.0
2006-01-03 11:43:00,86.228,86.229,86.197,86.2,118199999.0
2006-01-03 11:44:00,86.213,86.226,86.203,86.203,271499998.0
2006-01-03 11:45:00,86.227,86.237,86.211,86.22,223000002.0
2006-01-03 11:46:00,86.217,86.242,86.217,86.242,188899999.0
2006-01-03 11:47:00,86.232,86.253,86.219,86.235,281900000.0
2006-01-03 11:48:00,86.23,86.244,86.216,86.23,251599994.0
2006-01-03 11:49:00,86.211,86.238,86.211,86.222,249700001.0
2006-01-03 11:50:00,86.213,86.222,86.197,86.222,142600000.0
2006-01-03 11:51:00,86.221,86.226,86.195,86.213,281700000.0
2006-01-03 11:52:00,86.221,86.243,86.203,86.203,255299998.0
2006-01-03 11:53:00,86.221,86.221,86.194,86.2,183400000.0
2006-01-03 11:54:00,86.203,86.22,86.176,86.206,203800001.0
2006-01-03 11:55:00,86.185,86.202,86.174,86.193,180100001.0
2006-01-03 11:56:00,86.198,86.212,86.183,86.195,125999999.0
2006-01-03 11:57:00,86.201,86.216,86.17,86.18,207400000.0
2006-01-03 11:58:00,86.16,86.18,86.16,86.18,95300001.0
2006-01-03 11:59:00,86.163,86.163,86.116,86.118,305600002.0
2006-01-03 12:00:00,86.117,86.131,86.093,86.113,250300000.0
2006-01-03 12:01:00,86.13,86.13,86.109,86.109,183200000.0
2006-01-03 12:02:00,86.133,86.175,86.133,86.148,252400002.0
2006-01-03 12:03:00,86.155,86.157,86.118,86.129,179399999.0
2006-01-03 12:04:00,86.116,86.136,86.111,86.134,114000000.0
2006-01-03 12:05:00,86.141,86.141,86.107,86.107,282999994.0
2006-01-03 12:06:00,86.09,86.11,86.08,86.108,98799998.0
2006-01-03 12:07:00,86.081,86.1,86.045,86.091,332099999.0
2006-01-03 12:08:00,86.081,86.102,86.068,86.084,179300000.0
2006-01-03 12:09:00,86.093,86.103,86.074,86.087,82100001.0
2006-01-03 12:10:00,86.108,86.108,86.086,86.087,268199998.0
2006-01-03 12:11:00,86.093,86.093,86.048,86.053,230799998.0
2006-01-03 12:12:00,86.066,86.066,86.037,86.043,92400001.0
2006-01-03 12:13:00,86.05,86.073,86.04,86.046,111299998.0
2006-01-03 12:14:00,86.056,86.08,86.056,86.073,160700001.0
2006-01-03 12:15:00,86.078,86.087,86.062,86.062,128400002.0
2006-01-03 12:16:00,86.077,86.087,86.059,86.065,146200001.0
2006-01-03 12:17:00,86.096,86.127,86.094,86.109,222299998.0
2006-01-03 12:18:00,86.111,86.136,86.111,86.136,154399999.0
2006-01-03 12:19:00,86.135,86.15,86.119,86.126,204499999.0
2006-01-03 12:20:00,86.132,86.166,86.127,86.166,304499997.0
2006-01-03 12:21:00,86.15,86.17,86.141,86.16,130900000.0
2006-01-03 12:22:00,86.162,86.175,86.153,86.165,130299999.0
2006-01-03 12:23:00,86.149,86.164,86.125,86.151,164599998.0
2006-01-03 12:24:00,86.14,86.157,86.122,86.142,257800004.0
2006-01-03 12:25:00,86.124,86.145,86.117,86.145,375599996.0
2006-01-03 12:26:00,86.133,86.156,86.129,86.149,227199998.0
2006-01-03 12:27:00,86.14,86.166,86.113,86.144,158800000.0
2006-01-03 12:28:00,86.121,86.148,86.11,86.13,223899998.0
2006-01-03 12:29:00,86.117,86.138,86.109,86.132,257500000.0
2006-01-03 12:30:00,86.121,86.131,86.079,86.079,256899999.0
2006-01-03 12:31:00,86.093,86.118,86.08,86.089,181499997.0
2006-01-03 12:32:00,86.106,86.134,86.104,86.121,259699997.0
2006-01-03 12:33:00,86.12,86.13,86.101,86.106,243099999.0
2006-01-03 12:34:00,86.142,86.143,86.119,86.119,94600000.0
2006-01-03 12:35:00,86.133,86.148,86.128,86.143,159399998.0
2006-01-03 12:36:00,86.144,86.144,86.112,86.127,301599997.0
2006-01-03 12:37:00,86.119,86.14,86.113,86.14,211000000.0
2006-01-03 12:38:00,86.145,86.149,86.131,86.145,111900000.0
2006-01-03 12:39:00,86.144,86.157,86.137,86.152,215500000.0
2006-01-03 12:40:00,86.147,86.148,86.126,86.141,132100000.0
2006-01-03 12:41:00,86.143,86.147,86.126,86.13,174599999.0
2006-01-03 12:42:00,86.141,86.144,86.121,86.127,172999995.0
2006-01-03 12:43:00,86.138,86.158,86.125,86.125,321300001.0
2006-01-03 12:44:00,86.131,86.167,86.131,86.14,213100001.0
2006-01-03 12:45:00,86.175,86.197,86.167,86.184,213899999.0
2006-01-03 12:46:00,86.193,86.213,86.173,86.192,199699997.0
2006-01-03 12:47:00,86.177,86.201,86.128,86.184,140100000.0
2006-01-03 12:48:00,86.171,86.188,86.156,86.173,194799997.0
2006-01-03 12:49:00,86.161,86.176,86.148,86.172,223099998.0
2006-01-03 12:50:00,86.165,86.166,86.146,86.153,116600001.0
2006-01-03 12:51:00,86.157,86.172,86.137,86.155,283200006.0
2006-01-03 12:52:00,86.167,86.182,86.144,86.166,179900000.0
2006-01-03 12:53:00,86.152,86.19,86.152,86.184,170399999.0
2006-01-03 12:54:00,86.197,86.206,86.178,86.184,166299998.0
2006-01-03 12:55:00,86.213,86.23,86.206,86.215,142299999.0
2006-01-03 12:56:00,86.211,86.238,86.211,86.227,142700003.0
2006-01-03 12:57:00,86.204,86.227,86.197,86.199,100900002.0
2006-01-03 12:58:00,86.222,86.229,86.206,86.218,129499999.0
2006-01-03 12:59:00,86.211,86.238,86.211,86.238,152300001.0
2006-01-03 13:00:00,86.224,86.242,86.215,86.237,255099995.0
2006-01-03 13:01:00,86.213,86.23,86.202,86.207,276599998.0
2006-01-03 13:02:00,86.197,86.203,86.168,86.168,300900002.0
2006-01-03 13:03:00,86.18,86.201,86.167,86.201,131600000.0
2006-01-03 13:04:00,86.186,86.203,86.186,86.203,137400000.0
2006-01-03 13:05:00,86.203,86.208,86.184,86.184,274199999.0
2006-01-03 13:06:00,86.2,86.218,86.188,86.218,283299999.0
2006-01-03 13:07:00,86.23,86.232,86.202,86.202,202999999.0
2006-01-03 13:08:00,86.222,86.241,86.202,86.222,181399997.0
2006-01-03 13:09:00,86.23,86.258,86.218,86.238,227300000.0
2006-01-03 13:10:00,86.262,86.262,86.23,86.242,212399999.0
2006-01-03 13:11:00,86.242,86.248,86.226,86.235,143899996.0
2006-01-03 13:12:00,86.227,86.242,86.198,86.226,191599998.0
2006-01-03 13:13:00,86.233,86.233,86.202,86.214,123900002.0
2006-01-03 13:14:00,86.243,86.244,86.217,86.226,168400002.0
2006-01-03 13:15:00,86.226,86.243,86.219,86.242,228500001.0
2006-01-03 13:16:00,86.236,86.282,86.236,86.282,202500000.0
2006-01-03 13:17:00,86.265,86.297,86.265,86.292,190399999.0
2006-01-03 13:18:00,86.283,86.305,86.283,86.301,113000000.0
2006-01-03 13:19:00,86.283,86.315,86.283,86.312,237299996.0
2006-01-03 13:20:00,86.298,86.315,86.293,86.313,69500001.0
2006-01-03 13:21:00,86.293,86.32,86.293,86.32,202900000.0
2006-01-03 13:22:00,86.299,86.318,86.287,86.305,92800000.0
2006-01-03 13:23:00,86.306,86.317,86.292,86.304,136500000.0
2006-01-03 13:24:00,86.308,86.332,86.307,86.332,188800000.0
2006-01-03 13:25:00,86.326,86.351,86.326,86.35,128499998.0
2006-01-03 13:26:00,86.352,86.358,86.334,86.345,171499999.0
2006-01-03 13:27:00,86.36,86.388,86.354,86.374,253699994.0
2006-01-03 13:28:00,86.346,86.366,86.335,86.349,137399997.0
2006-01-03 13:29:00,86.323,86.356,86.323,86.356,213799999.0
2006-01-03 13:30:00,86.339,86.369,86.339,86.364,100500001.0
2006-01-03 13:31:00,86.341,86.36,86.327,86.338,276800000.0
2006-01-03 13:32:00,86.345,86.353,86.333,86.333,90799999.0
2006-01-03 13:33:00,86.334,86.349,86.312,86.33,205199998.0
2006-01-03 13:34:00,86.339,86.354,86.332,86.35,270399999.0
2006-01-03 13:35:00,86.36,86.362,86.338,86.35,202800003.0
2006-01-03 13:36:00,86.363,86.371,86.346,86.347,249100000.0
2006-01-03 13:37:00,86.371,86.388,86.352,86.372,358300003.0
2006-01-03 13:38:00,86.348,86.366,86.332,86.353,87000002.0
2006-01-03 13:39:00,86.364,86.383,86.343,86.361,167999999.0
2006-01-03 13:40:00,86.365,86.382,86.352,86.37,267199997.0
2006-01-03 13:41:00,86.357,86.379,86.352,86.372,189399998.0
2006-01-03 13:42:00,86.353,86.37,86.337,86.353,214600000.0
2006-01-03 13:43:00,86.352,86.372,86.328,86.347,109400001.0
2006-01-03 13:44:00,86.376,86.385,86.36,86.37,193600000.0
2006-01-03 13:45:00,86.387,86.394,86.35,86.366,255200001.0
2006-01-03 13:46:00,86.285,86.326,86.154,86.287,238300000.0
2006-01-03 13:47:00,86.33,86.358,86.328,86.337,166000001.0
2006-01-03 13:48:00,86.332,86.344,86.317,86.335,194100000.0
2006-01-03 13:49:00,86.337,86.341,86.319,86.326,211699998.0
2006-01-03 13:50:00,86.325,86.329,86.306,86.314,172699998.0
2006-01-03 13:51:00,86.335,86.362,86.335,86.356,122000002.0
2006-01-03 13:52:00,86.35,86.354,86.318,86.324,269999998.0
2006-01-03 13:53:00,86.343,86.349,86.327,86.343,184700001.0
2006-01-03 13:54:00,86.314,86.361,86.314,86.361,163499998.0
2006-01-03 13:55:00,86.358,86.365,86.341,86.344,299800005.0
2006-01-03 13:56:00,86.358,86.363,86.333,86.34,220300000.0
2006-01-03 13:57:00,86.351,86.357,86.333,86.353,179600000.0
2006-01-03 13:58:00,86.355,86.363,86.34,86.345,218400004.0
2006-01-03 13:59:00,86.362,86.367,86.346,86.346,267300001.0
2006-01-03 14:00:00,86.341,86.357,86.321,86.357,201099999.0
2006-01-03 14:01:00,86.331,86.367,86.331,86.367,254599996.0
2006-01-03 14:02:00,86.36,86.362,86.332,86.332,196800001.0
2006-01-03 14:03:00,86.333,86.35,86.324,86.345,175899999.0
2006-01-03 14:04:00,86.348,86.348,86.323,86.331,150199999.0
2006-01-03 14:05:00,86.336,86.344,86.323,86.328,146300000.0
2006-01-03 14:06:00,86.34,86.361,86.321,86.321,269800007.0
2006-01-03 14:07:00,86.315,86.332,86.307,86.326,238299997.0
2006-01-03 14:08:00,86.309,86.329,86.305,86.326,239600001.0
2006-01-03 14:09:00,86.313,86.325,86.296,86.3,202999999.0
2006-01-03 14:10:00,86.308,86.32,86.3,86.315,146799999.0
2006-01-03 14:11:00,86.306,86.32,86.301,86.315,208100002.0
2006-01-03 14:12:00,86.298,86.32,86.289,86.32,160800003.0
2006-01-03 14:13:00,86.315,86.32,86.299,86.304,154200002.0
2006-01-03 14:14:00,86.3,86.32,86.3,86.315,199500000.0
2006-01-03 14:15:00,86.301,86.328,86.29,86.322,151200000.0
2006-01-03 14:16:00,86.308,86.335,86.308,86.326,197999999.0
2006-01-03 14:17:00,86.327,86.342,86.312,86.329,280599997.0
2006-01-03 14:18:00,86.318,86.349,86.314,86.331,197799999.0
2006-01-03 14:19:00,86.311,86.344,86.3,86.335,174600000.0
2006-01-03 14:20:00,86.322,86.336,86.314,86.331,163900002.0
2006-01-03 14:21:00,86.31,86.331,86.296,86.322,146299996.0
2006-01-03 14:22:00,86.303,86.322,86.289,86.308,170299999.0
2006-01-03 14:23:00,86.313,86.315,86.288,86.292,187900000.0
2006-01-03 14:24:00,86.303,86.311,86.288,86.291,166400001.0
2006-01-03 14:25:00,86.298,86.326,86.293,86.31,112400000.0
2006-01-03 14:26:00,86.314,86.333,86.299,86.333,224199999.0
2006-01-03 14:27:00,86.332,86.332,86.304,86.305,151899999.0
2006-01-03 14:28:00,86.323,86.325,86.288,86.3,212999998.0
2006-01-03 14:29:00,86.324,86.324,86.294,86.301,237699998.0
2006-01-03 14:30:00,86.288,86.313,86.277,86.281,202399998.0
2006-01-03 14:31:00,86.282,86.32,86.277,86.32,112000000.0
2006-01-03 14:32:00,86.329,86.329,86.306,86.317,127599999.0
2006-01-03 14:33:00,86.298,86.323,86.29,86.305,127600000.0
2006-01-03 14:34:00,86.28,86.295,86.27,86.288,179700001.0
2006-01-03 14:35:00,86.267,86.284,86.262,86.266,173599998.0
2006-01-03 14:36:00,86.283,86.283,86.258,86.263,92000000.0
2006-01-03 14:37:00,86.259,86.28,86.248,86.278,175199999.0
2006-01-03 14:38:00,86.269,86.292,86.268,86.29,130399999.0
2006-01-03 14:39:00,86.295,86.295,86.275,86.283,60700000.0
2006-01-03 14:40:00,86.274,86.289,86.274,86.289,71600000.0
2006-01-03 14:41:00,86.246,86.279,86.2,86.252,213500000.0
2006-01-03 14:42:00,86.226,86.246,86.21,86.223,183300000.0
2006-01-03 14:43:00,86.224,86.224,86.177,86.177,137500001.0
2006-01-03 14:44:00,86.194,86.21,86.185,86.195,298599996.0
2006-01-03 14:45:00,86.177,86.193,86.168,86.18,212000000.0
2006-01-03 14:46:00,86.168,86.187,86.166,86.178,235900000.0
2006-01-03 14:47:00,86.156,86.176,86.143,86.155,158899998.0
2006-01-03 14:48:00,86.154,86.175,86.138,86.147,47000000.0
2006-01-03 14:49:00,86.135,86.16,86.135,86.155,170400000.0
2006-01-03 14:50:00,86.144,86.167,86.143,86.167,84500001.0
2006-01-03 14:51:00,86.15,86.168,86.133,86.153,184499996.0
2006-01-03 14:52:00,86.144,86.157,86.133,86.155,177300000.0
2006-01-03 14:53:00,86.141,86.169,86.141,86.165,224900000.0
2006-01-03 14:54:00,86.165,86.17,86.15,86.15,211599997.0
2006-01-03 14:55:00,86.167,86.173,86.153,86.161,139999999.0
2006-01-03 14:56:00,86.158,86.18,86.158,86.175,115100001.0
2006-01-03 14:57:00,86.182,86.187,86.162,86.162,154600001.0
2006-01-03 14:58:00,86.182,86.182,86.157,86.159,189399998.0
2006-01-03 14:59:00,86.147,86.181,86.147,86.181,166500000.0
2006-01-03 15:00:00,86.161,86.198,86.161,86.195,149400000.0
2006-01-03 15:01:00,86.182,86.218,86.182,86.208,248399999.0
2006-01-03 15:02:00,86.215,86.226,86.196,86.22,197600003.0
2006-01-03 15:03:00,86.213,86.234,86.203,86.217,193900000.0
2006-01-03 15:04:00,86.196,86.213,86.189,86.205,222999999.0
2006-01-03 15:05:00,86.196,86.207,86.178,86.207,256400002.0
2006-01-03 15:06:00,86.212,86.22,86.181,86.201,187499997.0
2006-01-03 15:07:00,86.216,86.239,86.153,86.217,170100000.0
2006-01-03 15:08:00,86.24,86.26,86.215,86.238,332500002.0
2006-01-03 15:09:00,86.269,86.296,86.256,86.256,353199999.0
2006-01-03 15:10:00,86.283,86.288,86.251,86.272,220299996.0
2006-01-03 15:11:00,86.294,86.304,86.266,86.286,115699999.0
2006-01-03 15:12:00,86.281,86.303,86.275,86.297,194199999.0
2006-01-03 15:13:00,86.288,86.321,86.286,86.321,219000001.0
2006-01-03 15:14:00,86.326,86.346,86.314,86.346,165800002.0
2006-01-03 15:15:00,86.344,86.348,86.329,86.329,194900000.0
2006-01-03 15:16:00,86.335,86.359,86.335,86.355,134300001.0
2006-01-03 15:17:00,86.348,86.429,86.348,86.418,129300000.0
2006-01-03 15:18:00,86.401,86.418,86.39,86.39,206399997.0
2006-01-03 15:19:00,86.37,86.38,86.347,86.36,202299999.0
2006-01-03 15:20:00,86.373,86.388,86.356,86.364,206599999.0
2006-01-03 15:21:00,86.361,86.389,86.358,86.372,150699998.0
2006-01-03 15:22:00,86.373,86.388,86.354,86.364,127899999.0
2006-01-03 15:23:00,86.342,86.364,86.335,86.347,160600000.0
2006-01-03 15:24:00,86.35,86.37,86.339,86.342,225199999.0
2006-01-03 15:25:00,86.361,86.361,86.331,86.343,101699998.0
2006-01-03 15:26:00,86.343,86.365,86.343,86.361,264000000.0
2006-01-03 15:27:00,86.344,86.367,86.338,86.348,209599997.0
2006-01-03 15:28:00,86.362,86.392,86.362,86.385,164199997.0
2006-01-03 15:29:00,86.388,86.409,86.371,86.409,219300000.0
2006-01-03 15:30:00,86.399,86.399,86.374,86.386,108400000.0
2006-01-03 15:31:00,86.4,86.407,86.382,86.388,97099999.0
2006-01-03 15:32:00,86.396,86.409,86.381,86.39,56700000.0
2006-01-03 15:33:00,86.413,86.413,86.366,86.366,194000001.0
2006-01-03 15:34:00,86.381,86.406,86.381,86.406,118400000.0
2006-01-03 15:35:00,86.404,86.417,86.387,86.402,127100001.0
2006-01-03 15:36:00,86.423,86.428,86.402,86.411,146800002.0
2006-01-03 15:37:00,86.418,86.432,86.402,86.42,168300003.0
2006-01-03 15:38:00,86.417,86.439,86.401,86.412,198800001.0
2006-01-03 15:39:00,86.388,86.427,86.388,86.427,168900001.0
2006-01-03 15:40:00,86.408,86.43,86.371,86.414,247500005.0
2006-01-03 15:41:00,86.406,86.44,86.406,86.431,85699999.0
2006-01-03 15:42:00,86.417,86.434,86.411,86.427,127100000.0
2006-01-03 15:43:00,86.403,86.422,86.389,86.405,242300000.0
2006-01-03 15:44:00,86.41,86.433,86.398,86.398,222900000.0
2006-01-03 15:45:00,86.413,86.428,86.396,86.416,175700001.0
2006-01-03 15:46:00,86.402,86.426,86.394,86.407,187399999.0
2006-01-03 15:47:00,86.39,86.41,86.387,86.41,300700000.0
2006-01-03 15:48:00,86.402,86.402,86.377,86.384,165099998.0
2006-01-03 15:49:00,86.379,86.401,86.371,86.374,232299997.0
2006-01-03 15:50:00,86.393,86.398,86.37,86.378,188799998.0
2006-01-03 15:51:00,86.393,86.407,86.375,86.381,174799996.0
2006-01-03 15:52:00,86.394,86.394,86.365,86.375,271300001.0
2006-01-03 15:53:00,86.395,86.4,86.38,86.38,241599996.0
2006-01-03 15:54:00,86.371,86.406,86.371,86.405,85700000.0
2006-01-03 15:55:00,86.388,86.41,86.388,86.405,210000004.0
2006-01-03 15:56:00,86.4,86.406,86.384,86.392,137400001.0
2006-01-03 15:57:00,86.403,86.43,86.387,86.409,219999998.0
2006-01-03 15:58:00,86.439,86.453,86.421,86.421,179799998.0
2006-01-03 15:59:00,86.413,86.439,86.407,86.418,157500001.0
2006-01-03 16:00:00,86.41,86.414,86.382,86.383,171200000.0
2006-01-03 16:01:00,86.392,86.411,86.38,86.404,107100000.0
2006-01-03 16:02:00,86.393,86.417,86.384,86.412,190800000.0
2006-01-03 16:03:00,86.4,86.4,86.358,86.366,154399998.0
2006-01-03 16:04:00,86.338,86.355,86.268,86.281,170399999.0
2006-01-03 16:05:00,86.286,86.312,86.258,86.258,157099999.0
2006-01-03 16:06:00,86.23,86.26,86.23,86.26,149099997.0
2006-01-03 16:07:00,86.252,86.27,86.238,86.25,116300001.0
2006-01-03 16:08:00,86.247,86.25,86.221,86.236,184599997.0
2006-01-03 16:09:00,86.218,86.234,86.201,86.216,239799998.0
2006-01-03 16:10:00,86.186,86.206,86.173,86.189,124900001.0
2006-01-03 16:11:00,86.164,86.189,86.1,86.102,187700003.0
2006-01-03 16:12:00,86.102,86.158,86.102,86.158,163500001.0
2006-01-03 16:13:00,86.153,86.182,86.144,86.168,167900000.0
2006-01-03 16:14:00,86.13,86.174,86.13,86.172,329899994.0
2006-01-03 16:15:00,86.181,86.2,86.169,86.181,138299997.0
2006-01-03 16:16:00,86.199,86.199,86.181,86.184,146700000.0
2006-01-03 16:17:00,86.178,86.202,86.169,86.202,308599995.0
2006-01-03 16:18:00,86.177,86.193,86.145,86.163,104499999.0
2006-01-03 16:19:00,86.169,86.18,86.157,86.162,117800000.0
2006-01-03 16:20:00,86.166,86.185,86.164,86.179,298299998.0
2006-01-03 16:21:00,86.145,86.166,86.124,86.137,126200000.0
2006-01-03 16:22:00,86.14,86.157,86.132,86.151,82800000.0
2006-01-03 16:23:00,86.151,86.164,86.135,86.153,197299999.0
2006-01-03 16:24:00,86.154,86.156,86.134,86.134,169700000.0
2006-01-03 16:25:00,86.152,86.161,86.122,86.122,171199999.0
2006-01-03 16:26:00,86.146,86.162,86.119,86.145,109200000.0
2006-01-03 16:27:00,86.168,86.179,86.149,86.159,243399998.0
2006-01-03 16:28:00,86.171,86.209,86.171,86.186,92599997.0
2006-01-03 16:29:00,86.163,86.192,86.163,86.176,153999999.0
2006-01-03 16:30:00,86.173,86.183,86.145,86.145,253900003.0
2006-01-03 16:31:00,86.119,86.147,86.114,86.128,148299999.0
2006-01-03 16:32:00,86.118,86.133,86.109,86.126,171100000.0
2006-01-03 16:33:00,86.114,86.136,86.114,86.132,156300000.0
2006-01-03 16:34:00,86.121,86.128,86.101,86.108,139300001.0
2006-01-03 16:35:00,86.066,86.089,86.048,86.069,70400000.0
2006-01-03 16:36:00,86.076,86.088,86.037,86.037,205600006.0
2006-01-03 16:37:00,86.057,86.072,86.041,86.058,205700000.0
2006-01-03 16:38:00,86.053,86.083,86.053,86.081,193400000.0
2006-01-03 16:39:00,86.087,86.093,86.052,86.052,178499998.0
2006-01-03 16:40:00,86.078,86.095,86.064,86.069,223999998.0
2006-01-03 16:41:00,86.087,86.117,86.076,86.104,181099998.0
2006-01-03 16:42:00,86.114,86.116,86.085,86.095,236800001.0
2006-01-03 16:43:00,86.102,86.118,86.088,86.097,109000000.0
2006-01-03 16:44:00,86.082,86.113,86.082,86.11,162400005.0
2006-01-03 16:45:00,86.094,86.118,86.093,86.107,226800000.0
2006-01-03 16:46:00,86.112,86.13,86.101,86.116,191400001.0
2006-01-03 16:47:00,86.111,86.13,86.1,86.106,232900000.0
2006-01-03 16:48:00,86.1,86.105,86.046,86.046,176600002.0
2006-01-03 16:49:00,86.062,86.062,86.037,86.04,218499995.0
2006-01-03 16:50:00,86.059,86.059,86.024,86.025,228500002.0
2006-01-03 16:51:00,86.062,86.076,86.046,86.053,159899998.0
2006-01-03 16:52:00,86.06,86.104,86.038,86.042,321400002.0
2006-01-03 16:53:00,86.011,86.033,86.007,86.024,257400002.0
2006-01-03 16:54:00,85.992,86.046,85.992,86.046,122199998.0
2006-01-03 16:55:00,86.059,86.08,86.041,86.041,142200000.0
2006-01-03 16:56:00,86.078,86.108,86.066,86.096,79300000.0
2006-01-03 16:57:00,86.087,86.099,86.058,86.073,269799995.0
2006-01-03 16:58:00,86.078,86.094,86.061,86.073,172399999.0
2006-01-03 16:59:00,86.064,86.088,86.031,86.045,187899995.0
2006-01-03 17:00:00,85.998,86.022,85.956,85.97,137800001.0
2006-01-03 17:01:00,85.955,85.991,85.955,85.978,277399997.0
2006-01-03 17:02:00,85.98,86.013,85.963,85.99,162100002.0
2006-01-03 17:03:00,86.0,86.02,85.942,85.957,261199997.0
2006-01-03 17:04:00,85.997,86.003,85.966,85.973,281800000.0
2006-01-03 17:05:00,85.995,85.997,85.966,85.966,136900000.0
2006-01-03 17:06:00,85.978,85.999,85.964,85.974,310199992.0
2006-01-03 17:07:00,85.992,86.015,85.979,86.005,104100001.0
2006-01-03 17:08:00,86.004,86.004,85.959,85.959,186500000.0
2006-01-03 17:09:00,85.954,85.963,85.901,85.901,137199999.0
2006-01-03 17:10:00,85.933,85.933,85.89,85.892,110799998.0
2006-01-03 17:11:00,85.899,85.944,85.897,85.929,158500000.0
2006-01-03 17:12:00,85.933,85.956,85.923,85.94,116900001.0
2006-01-03 17:13:00,85.916,85.945,85.915,85.933,241500001.0
2006-01-03 17:14:00,85.927,85.927,85.9,85.91,136999999.0
2006-01-03 17:15:00,85.9,85.919,85.864,85.901,207199999.0
2006-01-03 17:16:00,85.875,85.895,85.864,85.882,132699998.0
2006-01-03 17:17:00,85.904,85.937,85.901,85.907,95100002.0
2006-01-03 17:18:00,85.944,85.944,85.915,85.93,209599996.0
2006-01-03 17:19:00,85.923,85.954,85.923,85.94,206300000.0
2006-01-03 17:20:00,85.949,85.959,85.915,85.916,298600001.0
2006-01-03 17:21:00,85.936,85.959,85.931,85.936,252900001.0
2006-01-03 17:22:00,85.955,85.984,85.951,85.951,153299999.0
2006-01-03 17:23:00,85.93,85.958,85.922,85.954,123600002.0
2006-01-03 17:24:00,85.931,85.97,85.926,85.929,137000000.0
2006-01-03 17:25:00,85.929,85.943,85.912,85.922,207400002.0
2006-01-03 17:26:00,85.902,85.923,85.894,85.907,224999998.0
2006-01-03 17:27:00,85.898,85.898,85.863,85.863,56500000.0
2006-01-03 17:28:00,85.849,85.874,85.84,85.846,182000005.0
2006-01-03 17:29:00,85.825,85.87,85.825,85.87,180200002.0
2006-01-03 17:30:00,85.861,85.861,85.839,85.845,126399999.0
2006-01-03 17:31:00,85.85,85.866,85.835,85.843,258100006.0
2006-01-03 17:32:00,85.865,85.876,85.845,85.854,275299999.0
2006-01-03 17:33:00,85.831,85.865,85.803,85.865,179799999.0
2006-01-03 17:34:00,85.872,85.888,85.851,85.888,246799996.0
2006-01-03 17:35:00,85.889,85.919,85.875,85.889,289399996.0
2006-01-03 17:36:00,85.887,85.889,85.853,85.874,189800003.0
2006-01-03 17:37:00,85.849,85.874,85.838,85.874,205599996.0
2006-01-03 17:38:00,85.855,85.891,85.855,85.88,256000000.0
2006-01-03 17:39:00,85.863,85.876,85.838,85.849,117800000.0
2006-01-03 17:40:00,85.846,85.846,85.811,85.818,112699999.0
2006-01-03 17:41:00,85.836,85.836,85.79,85.79,226700001.0
2006-01-03 17:42:00,85.811,85.838,85.811,85.838,189400000.0
2006-01-03 17:43:00,85.832,85.841,85.816,85.829,140800000.0
2006-01-03 17:44:00,85.841,85.851,85.801,85.825,253000000.0
2006-01-03 17:45:00,85.806,85.826,85.802,85.815,175000003.0
2006-01-03 17:46:00,85.809,85.809,85.78,85.78,94999998.0
2006-01-03 17:47:00,85.799,85.828,85.782,85.812,255600000.0
2006-01-03 17:48:00,85.807,85.832,85.805,85.829,173399997.0
2006-01-03 17:49:00,85.842,85.901,85.836,85.878,181199998.0
2006-01-03 17:50:00,85.916,85.956,85.902,85.941,218300000.0
2006-01-03 17:51:00,85.97,85.998,85.957,85.979,317800006.0
2006-01-03 17:52:00,86.015,86.015,85.962,85.963,221599999.0
2006-01-03 17:53:00,85.964,85.977,85.949,85.974,195699996.0
2006-01-03 17:54:00,85.976,85.988,85.947,85.961,178199997.0
2006-01-03 17:55:00,85.945,85.974,85.917,85.924,168799996.0
2006-01-03 17:56:00,85.895,85.912,85.882,85.888,218299997.0
2006-01-03 17:57:00,85.866,85.893,85.841,85.847,163900000.0
2006-01-03 17:58:00,85.863,85.875,85.843,85.853,292099997.0
2006-01-03 17:59:00,85.887,85.906,85.866,85.885,358200000.0
2006-01-03 18:00:00,85.856,85.932,85.856,85.915,303100000.0
2006-01-03 18:01:00,85.884,85.909,85.831,85.842,1286399992.0
2006-01-03 18:02:00,85.855,85.855,85.814,85.828,1810799998.0
2006-01-03 18:03:00,85.87,85.89,85.84,85.88,1592200001.0
2006-01-03 18:04:00,85.845,85.858,85.816,85.834,1592200001.0
2006-01-03 18:05:00,85.853,85.862,85.831,85.839,2060300000.0
2006-01-03 18:06:00,85.847,85.871,85.833,85.866,1632899998.0
2006-01-03 18:07:00,85.85,85.89,85.82,85.85,1525400003.0
2006-01-03 18:08:00,85.84,85.86,85.83,85.84,1525400003.0
2006-01-03 18:09:00,85.811,85.838,85.81,85.831,1525400003.0
2006-01-03 18:10:00,85.823,85.859,85.823,85.844,1734599994.0
2006-01-03 18:11:00,85.85,85.85,85.809,85.828,1102699996.0
2006-01-03 18:12:00,85.854,85.861,85.828,85.832,1038799996.0
2006-01-03 18:13:00,85.841,85.863,85.824,85.841,1655399996.0
2006-01-03 18:14:00,85.857,85.903,85.857,85.903,1660899995.0
2006-01-03 18:15:00,85.85,85.88,85.83,85.84,688800003.0
2006-01-03 18:16:00,85.86,85.91,85.85,85.87,688800003.0
2006-01-03 18:17:00,85.853,85.878,85.849,85.867,688800003.0
2006-01-03 18:18:00,85.866,85.866,85.824,85.847,1188200000.0
2006-01-03 18:19:00,85.835,85.864,85.831,85.839,1900599994.0
2006-01-03 18:20:00,85.841,85.858,85.821,85.84,1626899998.0
2006-01-03 18:21:00,85.837,85.843,85.812,85.825,1729700004.0
2006-01-03 18:22:00,85.86,85.868,85.835,85.868,1557500004.0
2006-01-03 18:23:00,85.89,85.91,85.86,85.86,1678199990.0
2006-01-03 18:24:00,85.854,85.881,85.839,85.853,1678199990.0
2006-01-03 18:25:00,85.89,85.92,85.87,85.91,1751599995.0
2006-01-03 18:26:00,85.839,85.871,85.833,85.855,1751599995.0
2006-01-03 18:27:00,85.836,85.852,85.823,85.851,1358399999.0
2006-01-03 18:28:00,85.843,85.843,85.76,85.764,1142499997.0
2006-01-03 18:29:00,85.75,85.774,85.744,85.77,1349800001.0
2006-01-03 18:30:00,85.764,85.792,85.742,85.746,817699994.0
2006-01-03 18:31:00,85.74,85.74,85.68,85.693,1024699998.0
2006-01-03 18:32:00,85.708,85.731,85.692,85.71,1980499998.0
2006-01-03 18:33:00,85.726,85.75,85.711,85.736,2036099983.0
2006-01-03 18:34:00,85.741,85.767,85.73,85.761,1866999997.0
2006-01-03 18:35:00,85.752,85.774,85.735,85.746,1417499997.0
2006-01-03 18:36:00,85.754,85.776,85.745,85.767,1369899997.0
2006-01-03 18:37:00,85.774,85.793,85.764,85.764,1148600003.0
2006-01-03 18:38:00,85.775,85.782,85.748,85.763,626799998.0
2006-01-03 18:39:00,85.742,85.77,85.736,85.75,433800001.0
2006-01-03 18:40:00,85.766,85.783,85.755,85.781,759399998.0
2006-01-03 18:41:00,85.771,85.786,85.751,85.769,751299995.0
2006-01-03 18:42:00,85.759,85.789,85.759,85.787,713299994.0
2006-01-03 18:43:00,85.792,85.802,85.766,85.769,1279599996.0
2006-01-03 18:44:00,85.776,85.785,85.747,85.747,835499992.0
2006-01-03 18:45:00,85.753,85.793,85.753,85.78,1073899996.0
2006-01-03 18:46:00,85.77,85.788,85.755,85.778,758200002.0
2006-01-03 18:47:00,85.764,85.787,85.757,85.773,399600002.0
2006-01-03 18:48:00,85.77,85.793,85.765,85.792,654300000.0
2006-01-03 18:49:00,85.789,85.824,85.777,85.806,859499992.0
2006-01-03 18:50:00,85.813,85.826,85.789,85.808,924799999.0
2006-01-03 18:51:00,85.795,85.816,85.791,85.811,490500001.0
2006-01-03 18:52:00,85.813,85.82,85.79,85.8,969799999.0
2006-01-03 18:53:00,85.818,85.84,85.787,85.787,893999994.0
2006-01-03 18:54:00,85.814,85.842,85.808,85.832,783700003.0
2006-01-03 18:55:00,85.82,85.82,85.781,85.785,1125399998.0
2006-01-03 18:56:00,85.758,85.793,85.758,85.782,525699997.0
2006-01-03 18:57:00,85.783,85.801,85.767,85.786,503400004.0
2006-01-03 18:58:00,85.8,85.827,85.782,85.796,1087899998.0
2006-01-03 18:59:00,85.803,85.819,85.797,85.809,872300003.0
2006-01-03 19:00:00,85.811,85.837,85.8,85.807,732499995.0
2006-01-03 19:01:00,85.816,85.846,85.815,85.828,417299999.0
2006-01-03 19:02:00,85.825,85.85,85.81,85.837,333700001.0
2006-01-03 19:03:00,85.828,85.843,85.793,85.819,677399997.0
2006-01-03 19:04:00,85.817,85.836,85.802,85.835,583900001.0
2006-01-03 19:05:00,85.839,85.841,85.804,85.804,262600003.0
2006-01-03 19:06:00,85.818,85.818,85.78,85.78,391399997.0
2006-01-03 19:07:00,85.792,85.823,85.792,85.812,823399996.0
2006-01-03 19:08:00,85.822,85.83,85.792,85.796,949499996.0
2006-01-03 19:09:00,85.801,85.816,85.785,85.792,656199999.0
2006-01-03 19:10:00,85.792,85.819,85.782,85.8,713699996.0
2006-01-03 19:11:00,85.786,85.808,85.769,85.779,180699999.0
2006-01-03 19:12:00,85.762,85.798,85.76,85.798,354399996.0
2006-01-03 19:13:00,85.783,85.811,85.771,85.81,442100006.0
2006-01-03 19:14:00,85.815,85.831,85.797,85.808,432899997.0
2006-01-03 19:15:00,85.833,85.854,85.821,85.832,803999996.0
2006-01-03 19:16:00,85.817,85.833,85.808,85.833,334899997.0
2006-01-03 19:17:00,85.828,85.852,85.827,85.845,678800000.0
2006-01-03 19:18:00,85.855,85.884,85.846,85.856,396299999.0
2006-01-03 19:19:00,85.88,85.888,85.856,85.865,514600001.0
2006-01-03 19:20:00,85.861,85.883,85.857,85.874,334500005.0
2006-01-03 19:21:00,85.877,85.877,85.842,85.845,280699998.0
2006-01-03 19:22:00,85.84,85.863,85.791,85.863,304899997.0
2006-01-03 19:23:00,85.874,85.883,85.847,85.868,1860200009.0
2006-01-03 19:24:00,85.861,85.872,85.834,85.845,647500004.0
2006-01-03 19:25:00,85.847,85.873,85.824,85.824,882899997.0
2006-01-03 19:26:00,85.837,85.858,85.82,85.837,1199599996.0
2006-01-03 19:27:00,85.85,85.892,85.85,85.882,1040499996.0
2006-01-03 19:28:00,85.87,85.898,85.868,85.893,467000000.0
2006-01-03 19:29:00,85.885,85.9,85.854,85.885,692299995.0
2006-01-03 19:30:00,85.889,85.906,85.879,85.892,921899993.0
2006-01-03 19:31:00,85.884,85.897,85.869,85.88,563300003.0
2006-01-03 19:32:00,85.9,85.912,85.879,85.894,799099995.0
2006-01-03 19:33:00,85.898,85.918,85.888,85.918,536600002.0
2006-01-03 19:34:00,85.907,85.936,85.903,85.918,858099999.0
2006-01-03 19:35:00,85.927,85.927,85.88,85.885,709599993.0
2006-01-03 19:36:00,85.904,85.91,85.873,85.873,443999999.0
2006-01-03 19:37:00,85.889,85.893,85.854,85.859,297099998.0
2006-01-03 19:38:00,85.846,85.873,85.841,85.862,991499992.0
2006-01-03 19:39:00,85.823,85.866,85.823,85.855,819799993.0
2006-01-03 19:40:00,85.867,85.88,85.844,85.862,590099998.0
2006-01-03 19:41:00,85.869,85.893,85.857,85.872,908599993.0
2006-01-03 19:42:00,85.865,85.895,85.863,85.863,597000002.0
2006-01-03 19:43:00,85.87,85.901,85.868,85.901,517699995.0
2006-01-03 19:44:00,85.898,85.914,85.875,85.892,514100001.0
2006-01-03 19:45:00,85.892,85.924,85.875,85.908,471400000.0
2006-01-03 19:46:00,85.925,85.957,85.91,85.938,400900002.0
2006-01-03 19:47:00,85.951,85.961,85.932,85.945,310000000.0
2006-01-03 19:48:00,85.944,85.958,85.912,85.943,694999994.0
2006-01-03 19:49:00,85.929,85.956,85.913,85.928,599800000.0
2006-01-03 19:50:00,85.951,85.958,85.923,85.944,351299999.0
2006-01-03 19:51:00,85.937,85.956,85.913,85.927,249499997.0
2006-01-03 19:52:00,85.915,85.942,85.897,85.942,578599995.0
2006-01-03 19:53:00,85.945,85.975,85.945,85.967,807800008.0
2006-01-03 19:54:00,85.965,85.98,85.944,85.944,699400000.0
2006-01-03 19:55:00,85.968,85.976,85.941,85.95,406199997.0
2006-01-03 19:56:00,85.977,86.022,85.964,85.987,275600000.0
2006-01-03 19:57:00,86.015,86.017,85.993,85.994,417799998.0
2006-01-03 19:58:00,85.985,86.006,85.977,86.001,788500003.0
2006-01-03 19:59:00,85.981,86.008,85.969,85.99,829999996.0
2006-01-03 20:00:00,85.963,85.99,85.949,85.99,398699997.0
2006-01-03 20:01:00,85.969,86.011,85.966,86.002,575399994.0
2006-01-03 20:02:00,86.011,86.034,86.01,86.032,689499993.0
2006-01-03 20:03:00,86.039,86.067,86.027,86.043,530200003.0
2006-01-03 20:04:00,86.059,86.064,85.985,86.048,307600006.0
2006-01-03 20:05:00,86.052,86.062,86.015,86.025,771299992.0
2006-01-03 20:06:00,86.014,86.04,86.014,86.028,853300002.0
2006-01-03 20:07:00,86.028,86.045,86.006,86.029,766100003.0
2006-01-03 20:08:00,86.055,86.082,86.048,86.063,546300002.0
2006-01-03 20:09:00,86.077,86.103,86.067,86.067,606699998.0
2006-01-03 20:10:00,86.086,86.103,86.072,86.077,597200000.0
2006-01-03 20:11:00,86.079,86.106,86.079,86.082,829299999.0
2006-01-03 20:12:00,86.098,86.11,86.08,86.092,1543199991.0
2006-01-03 20:13:00,86.098,86.106,86.065,86.076,537699997.0
2006-01-03 20:14:00,86.09,86.11,86.077,86.11,410999995.0
2006-01-03 20:15:00,86.102,86.104,86.079,86.097,578000003.0
2006-01-03 20:16:00,86.094,86.113,86.079,86.08,567299997.0
2006-01-03 20:17:00,86.105,86.105,86.067,86.077,345300001.0
2006-01-03 20:18:00,86.095,86.105,86.078,86.095,157800001.0
2006-01-03 20:19:00,86.103,86.103,86.07,86.079,331699995.0
2006-01-03 20:20:00,86.095,86.107,86.076,86.094,709600002.0
2006-01-03 20:21:00,86.089,86.112,86.083,86.109,601099999.0
2006-01-03 20:22:00,86.106,86.129,86.092,86.123,694699994.0
2006-01-03 20:23:00,86.105,86.138,86.101,86.138,542200001.0
2006-01-03 20:24:00,86.133,86.139,86.105,86.107,314699996.0
2006-01-03 20:25:00,86.116,86.126,86.098,86.107,570599999.0
2006-01-03 20:26:00,86.13,86.134,86.1,86.1,428900003.0
2006-01-03 20:27:00,86.126,86.128,86.106,86.11,359300003.0
2006-01-03 20:28:00,86.108,86.127,86.097,86.113,1075099997.0
2006-01-03 20:29:00,86.11,86.115,86.079,86.082,1502799998.0
2006-01-03 20:30:00,86.103,86.12,86.085,86.094,1357999993.0
2006-01-03 20:31:00,86.103,86.117,86.086,86.108,1198000004.0
2006-01-03 20:32:00,86.098,86.115,86.081,86.103,1200400002.0
2006-01-03 20:33:00,86.091,86.111,86.079,86.1,715699998.0
2006-01-03 20:34:00,86.085,86.098,86.061,86.079,340600000.0
2006-01-03 20:35:00,86.091,86.101,86.072,86.072,382299999.0
2006-01-03 20:36:00,86.076,86.096,86.072,86.093,521599999.0
2006-01-03 20:37:00,86.073,86.077,86.029,86.059,560699998.0
2006-01-03 20:38:00,86.071,86.088,86.054,86.088,848099999.0
2006-01-03 20:39:00,86.092,86.093,86.068,86.068,698600002.0
2006-01-03 20:40:00,86.068,86.09,86.06,86.08,1422900002.0
2006-01-03 20:41:00,86.078,86.102,86.073,86.095,856400002.0
2006-01-03 20:42:00,86.081,86.103,86.076,86.098,988399997.0
2006-01-03 20:43:00,86.085,86.09,86.064,86.066,938100001.0
2006-01-03 20:44:00,86.055,86.076,86.043,86.063,777200005.0
2006-01-03 20:45:00,86.069,86.083,86.055,86.075,775199993.0
2006-01-03 20:46:00,86.073,86.094,86.055,86.073,582800002.0
2006-01-03 20:47:00,86.083,86.096,86.067,86.085,1050399992.0
2006-01-03 20:48:00,86.075,86.102,86.068,86.087,820499991.0
2006-01-03 20:49:00,86.085,86.096,86.066,86.072,515299999.0
2006-01-03 20:50:00,86.086,86.113,86.062,86.1,986299988.0
2006-01-03 20:51:00,86.083,86.106,86.083,86.099,431700002.0
2006-01-03 20:52:00,86.094,86.106,86.076,86.084,351000000.0
2006-01-03 20:53:00,86.07,86.093,86.058,86.082,1151699993.0
2006-01-03 20:54:00,86.076,86.095,86.056,86.068,592499995.0
2006-01-03 20:55:00,86.076,86.108,86.074,86.09,1136800000.0
2006-01-03 20:56:00,86.09,86.096,86.064,86.072,572000003.0
2006-01-03 20:57:00,86.076,86.11,86.075,86.107,767900007.0
2006-01-03 20:58:00,86.088,86.122,86.078,86.089,1494899993.0
2006-01-03 20:59:00,86.072,86.086,86.03,86.041,909799998.0
2006-01-03 21:00:00,86.032,86.04,86.002,86.002,1045500007.0
2006-01-03 21:01:00,86.016,86.051,85.974,85.974,1053499998.0
2006-01-03 21:02:00,85.978,85.978,85.905,85.921,552600002.0
2006-01-03 21:03:00,85.925,85.939,85.892,85.892,346900001.0
2006-01-03 21:04:00,85.893,85.949,85.893,85.931,430300003.0
2006-01-03 21:05:00,85.931,85.951,85.904,85.933,818899989.0
2006-01-03 21:06:00,85.94,85.973,85.923,85.96,614799991.0
2006-01-03 21:07:00,85.95,86.003,85.95,85.988,676100000.0
2006-01-03 21:08:00,85.99,85.991,85.94,85.943,889499998.0
2006-01-03 21:09:00,85.957,85.995,85.946,85.969,325399998.0
2006-01-03 21:10:00,85.986,85.992,85.957,85.964,860199998.0
2006-01-03 21:11:00,85.96,85.977,85.946,85.967,560899996.0
2006-01-03 21:12:00,85.951,85.98,85.94,85.979,240999997.0
2006-01-03 21:13:00,85.961,85.983,85.943,85.983,400300001.0
2006-01-03 21:14:00,85.981,86.002,85.962,85.979,638100004.0
2006-01-03 21:15:00,86.002,86.029,85.984,85.995,772199995.0
2006-01-03 21:16:00,86.003,86.041,86.003,86.026,732399996.0
2006-01-03 21:17:00,86.029,86.037,85.996,86.012,870000004.0
2006-01-03 21:18:00,86.039,86.039,85.998,86.01,737499999.0
2006-01-03 21:19:00,85.995,86.03,85.995,86.02,789499999.0
2006-01-03 21:20:00,86.024,86.024,85.991,86.006,1410100000.0
2006-01-03 21:21:00,86.015,86.016,85.987,85.992,898500000.0
2006-01-03 21:22:00,86.002,86.002,85.966,85.966,795699997.0
2006-01-03 21:23:00,85.972,86.009,85.959,85.993,810699996.0
2006-01-03 21:24:00,85.98,86.015,85.96,85.977,1060199999.0
2006-01-03 21:25:00,85.953,85.993,85.942,85.99,1106599996.0
2006-01-03 21:26:00,85.974,86.009,85.972,85.989,318900000.0
2006-01-03 21:27:00,85.953,85.982,85.824,85.982,476800003.0
2006-01-03 21:28:00,85.966,85.998,85.966,85.99,345000002.0
2006-01-03 21:29:00,85.995,86.008,85.982,85.986,500299996.0
2006-01-03 21:30:00,85.981,85.99,85.947,85.957,325600000.0
2006-01-03 21:31:00,85.977,85.996,85.961,85.996,256599998.0
2006-01-03 21:32:00,85.998,85.998,85.97,85.989,422599996.0
2006-01-03 21:33:00,85.978,85.992,85.949,85.991,414499994.0
2006-01-03 21:34:00,86.002,86.01,85.981,86.002,246200002.0
2006-01-03 21:35:00,85.986,86.006,85.97,86.002,453599998.0
2006-01-03 21:36:00,86.0,86.0,85.953,85.969,553999992.0
2006-01-03 21:37:00,85.994,86.004,85.975,85.985,551500002.0
2006-01-03 21:38:00,86.001,86.002,85.972,85.972,155900000.0
2006-01-03 21:39:00,85.979,85.991,85.961,85.978,335099999.0
2006-01-03 21:40:00,85.945,85.988,85.945,85.976,501000002.0
2006-01-03 21:41:00,85.982,85.984,85.958,85.964,328599999.0
2006-01-03 21:42:00,85.983,85.983,85.958,85.97,285799999.0
2006-01-03 21:43:00,85.965,85.978,85.942,85.967,362500005.0
2006-01-03 21:44:00,85.94,85.977,85.94,85.977,975700003.0
2006-01-03 21:45:00,85.957,85.978,85.943,85.972,323900002.0
2006-01-03 21:46:00,85.974,85.975,85.956,85.958,165899998.0
2006-01-03 21:47:00,85.958,85.992,85.955,85.968,481200002.0
2006-01-03 21:48:00,85.965,85.983,85.949,85.982,792399995.0
2006-01-03 21:49:00,85.968,86.0,85.968,85.983,272599998.0
2006-01-03 21:50:00,85.97,86.002,85.97,86.0,125000001.0
2006-01-03 21:51:00,85.983,86.006,85.977,85.998,344399997.0
2006-01-03 21:52:00,85.972,85.972,85.924,85.924,154700001.0
2006-01-03 21:53:00,85.924,85.959,85.924,85.957,459000001.0
2006-01-03 21:54:00,85.949,85.963,85.922,85.922,263600000.0
2006-01-03 21:55:00,85.904,85.934,85.9,85.915,261399998.0
2006-01-03 21:56:00,85.91,85.919,85.886,85.886,275899998.0
2006-01-03 21:57:00,85.907,85.926,85.866,85.879,221200000.0
2006-01-03 21:58:00,85.873,85.873,85.853,85.857,199000000.0
2006-01-03 21:59:00,85.877,85.936,85.877,85.921,366800002.0
2006-01-03 22:00:00,85.918,85.971,85.918,85.971,575399997.0
2006-01-03 22:01:00,85.972,85.979,85.948,85.961,618500000.0
2006-01-03 22:02:00,85.951,85.973,85.937,85.953,741699996.0
2006-01-03 22:03:00,85.949,85.975,85.938,85.968,429899998.0
2006-01-03 22:04:00,85.95,85.979,85.95,85.978,614900001.0
2006-01-03 22:05:00,85.98,85.994,85.965,85.977,191999998.0
2006-01-03 22:06:00,85.976,85.992,85.967,85.985,234900001.0
2006-01-03 22:07:00,85.975,85.986,85.959,85.983,287600000.0
2006-01-03 22:08:00,85.978,85.978,85.953,85.953,162199997.0
2006-01-03 22:09:00,85.944,85.962,85.932,85.95,232399997.0
2006-01-03 22:10:00,85.963,85.974,85.944,85.945,256400007.0
2006-01-03 22:11:00,85.943,85.978,85.943,85.956,462900000.0
2006-01-03 22:12:00,85.96,85.977,85.949,85.952,276199996.0
2006-01-03 22:13:00,85.949,85.967,85.94,85.947,475600001.0
2006-01-03 22:14:00,85.96,85.968,85.938,85.941,303100000.0
2006-01-03 22:15:00,85.951,85.974,85.951,85.973,281299999.0
2006-01-03 22:16:00,85.961,85.978,85.941,85.975,487100001.0
2006-01-03 22:17:00,85.959,85.992,85.959,85.984,192599999.0
2006-01-03 22:18:00,85.986,85.99,85.965,85.97,370600001.0
2006-01-03 22:19:00,85.993,86.002,85.97,85.985,286199998.0
2006-01-03 22:20:00,86.009,86.015,85.986,85.993,222999999.0
2006-01-03 22:21:00,86.013,86.02,85.989,85.992,309200002.0
2006-01-03 22:22:00,85.994,86.016,85.987,86.003,353599998.0
2006-01-03 22:23:00,85.999,86.043,85.999,86.027,524800004.0
2006-01-03 22:24:00,86.013,86.058,86.013,86.058,372300001.0
2006-01-03 22:25:00,86.064,86.068,86.045,86.05,217100001.0
2006-01-03 22:26:00,86.063,86.072,86.041,86.055,166900000.0
2006-01-03 22:27:00,86.07,86.071,86.027,86.049,685999997.0
2006-01-03 22:28:00,86.062,86.062,86.028,86.057,280499998.0
2006-01-03 22:29:00,86.035,86.063,86.015,86.063,339599998.0
2006-01-03 22:30:00,86.057,86.076,86.041,86.074,176900002.0
2006-01-03 22:31:00,86.086,86.111,86.065,86.083,583900000.0
2006-01-03 22:32:00,86.113,86.113,86.082,86.082,388900003.0
2006-01-03 22:33:00,86.092,86.118,86.076,86.104,685300006.0
2006-01-03 22:34:00,86.106,86.118,86.077,86.099,424299999.0
2006-01-03 22:35:00,86.121,86.141,86.105,86.122,285900003.0
2006-01-03 22:36:00,86.142,86.157,86.126,86.126,373099999.0
2006-01-03 22:37:00,86.143,86.16,86.139,86.153,170600001.0
2006-01-03 22:38:00,86.143,86.173,86.123,86.173,173299999.0
2006-01-03 22:39:00,86.146,86.168,86.108,86.153,281300002.0
2006-01-03 22:40:00,86.158,86.158,86.11,86.124,237100001.0
2006-01-03 22:41:00,86.129,86.129,86.087,86.09,315300001.0
2006-01-03 22:42:00,86.118,86.159,86.108,86.155,193999998.0
2006-01-03 22:43:00,86.149,86.177,86.134,86.165,252299998.0
2006-01-03 22:44:00,86.151,86.166,86.13,86.14,410300003.0
2006-01-03 22:45:00,86.148,86.173,86.13,86.164,466299995.0
2006-01-03 22:46:00,86.156,86.159,86.089,86.089,284900005.0
2006-01-03 22:47:00,86.134,86.167,86.127,86.134,302599997.0
2006-01-03 22:48:00,86.134,86.156,86.109,86.131,347600001.0
2006-01-03 22:49:00,86.126,86.141,86.096,86.109,292000001.0
2006-01-03 22:50:00,86.123,86.131,86.096,86.109,232599998.0
2006-01-03 22:51:00,86.121,86.142,86.099,86.109,356000001.0
2006-01-03 22:52:00,86.105,86.125,86.098,86.117,209399999.0
2006-01-03 22:53:00,86.1,86.116,86.056,86.08,519200000.0
2006-01-03 22:54:00,86.078,86.085,86.042,86.05,302800001.0
2006-01-03 22:55:00,86.05,86.08,86.044,86.068,346199997.0
2006-01-03 22:56:00,86.041,86.071,86.039,86.063,201799998.0
2006-01-03 22:57:00,86.058,86.08,86.013,86.063,372899998.0
2006-01-03 22:58:00,86.055,86.085,86.032,86.083,197600000.0
2006-01-03 22:59:00,86.056,86.081,85.978,85.984,610299996.0
2006-01-03 23:00:00,86.058,86.073,86.011,86.033,323699999.0
2006-01-03 23:01:00,86.029,86.055,85.977,86.047,228700003.0
2006-01-03 23:02:00,86.042,86.05,86.01,86.01,255100000.0
2006-01-03 23:03:00,86.005,86.04,85.992,86.011,245000000.0
2006-01-03 23:04:00,86.017,86.022,85.976,85.981,195900000.0
2006-01-03 23:05:00,85.977,86.0,85.965,85.982,197800003.0
2006-01-03 23:06:00,85.973,85.994,85.949,85.977,285699996.0
2006-01-03 23:07:00,85.982,85.993,85.958,85.983,234299998.0
2006-01-03 23:08:00,85.972,86.01,85.972,86.001,64700000.0
2006-01-03 23:09:00,85.975,86.003,85.928,85.938,170700002.0
2006-01-03 23:10:00,85.939,85.952,85.92,85.942,244300001.0
2006-01-03 23:11:00,85.945,85.955,85.931,85.955,232199999.0
2006-01-03 23:12:00,85.952,85.952,85.919,85.92,145299998.0
2006-01-03 23:13:00,85.906,85.932,85.906,85.927,116600000.0
2006-01-03 23:14:00,85.925,85.929,85.909,85.91,224900003.0
2006-01-03 23:15:00,85.912,85.933,85.905,85.922,172800001.0
2006-01-03 23:16:00,85.924,85.926,85.902,85.904,283999999.0
2006-01-03 23:17:00,85.894,85.912,85.879,85.904,131999999.0
2006-01-03 23:18:00,85.905,85.919,85.89,85.908,232499998.0
2006-01-03 23:19:00,85.898,85.914,85.798,85.8,127300000.0
2006-01-03 23:20:00,85.795,85.899,85.795,85.899,341699989.0
2006-01-03 23:21:00,85.901,85.928,85.896,85.902,219599999.0
2006-01-03 23:22:00,85.92,85.92,85.892,85.899,174999998.0
2006-01-03 23:23:00,85.917,85.917,85.861,85.861,226700003.0
2006-01-03 23:24:00,85.878,85.912,85.872,85.912,152599999.0
2006-01-03 23:25:00,85.879,85.898,85.872,85.895,144299997.0
2006-01-03 23:26:00,85.896,85.921,85.883,85.89,176100000.0
2006-01-03 23:27:00,85.894,85.911,85.852,85.855,221100001.0
2006-01-03 23:28:00,85.846,85.88,85.846,85.88,186300002.0
2006-01-03 23:29:00,85.873,85.873,85.82,85.83,221600002.0
2006-01-03 23:30:00,85.854,85.866,85.838,85.838,112300000.0
2006-01-03 23:31:00,85.865,85.875,85.836,85.854,323299999.0
2006-01-03 23:32:00,85.863,85.911,85.848,85.895,127300000.0
2006-01-03 23:33:00,85.911,85.929,85.906,85.923,148100002.0
2006-01-03 23:34:00,85.891,85.919,85.869,85.907,301199999.0
2006-01-03 23:35:00,85.921,85.943,85.908,85.918,156400002.0
2006-01-03 23:36:00,85.941,85.945,85.911,85.921,203800000.0
2006-01-03 23:37:00,85.948,85.971,85.933,85.971,188899998.0
2006-01-03 23:38:00,85.946,85.953,85.914,85.924,201600001.0
2006-01-03 23:39:00,85.932,85.96,85.882,85.955,150899999.0
2006-01-03 23:40:00,85.94,85.968,85.94,85.967,242199998.0
2006-01-03 23:41:00,85.95,85.965,85.924,85.938,257499998.0
2006-01-03 23:42:00,85.926,85.949,85.92,85.949,175600001.0
2006-01-03 23:43:00,85.929,85.974,85.929,85.974,181799999.0
2006-01-03 23:44:00,85.983,85.988,85.959,85.97,138399997.0
2006-01-03 23:45:00,85.979,85.987,85.958,85.958,148499999.0
2006-01-03 23:46:00,85.96,85.994,85.96,85.984,181099998.0
2006-01-03 23:47:00,85.97,85.993,85.967,85.977,102899999.0
2006-01-03 23:48:00,85.982,85.987,85.966,85.975,218599996.0
2006-01-03 23:49:00,85.978,85.99,85.959,85.963,151899999.0
2006-01-03 23:50:00,85.966,86.007,85.966,86.004,117200000.0
2006-01-03 23:51:00,85.984,85.996,85.954,85.978,115799999.0
2006-01-03 23:52:00,85.984,85.998,85.963,85.985,164099997.0
2006-01-03 23:53:00,85.992,86.01,85.97,85.993,111000001.0
2006-01-03 23:54:00,86.001,86.02,85.98,86.007,253699999.0
2006-01-03 23:55:00,85.995,86.012,85.971,85.992,256300003.0
2006-01-03 23:56:00,85.988,85.99,85.964,85.977,127100000.0
2006-01-03 23:57:00,85.964,85.98,85.959,85.974,81900000.0
2006-01-03 23:58:00,85.973,85.983,85.944,85.944,186899998.0
2006-01-03 23:59:00,85.943,85.96,85.93,85.95,246099997.0
2006-01-04 00:00:00,85.965,85.968,85.919,85.923,128299998.0
2006-01-04 00:01:00,85.944,85.955,85.912,85.939,246199998.0
2006-01-04 00:02:00,85.903,85.918,85.883,85.884,120800000.0
2006-01-04 00:03:00,85.873,85.937,85.873,85.925,250300001.0
2006-01-04 00:04:00,85.923,85.935,85.892,85.903,174299999.0
2006-01-04 00:05:00,85.902,85.961,85.902,85.955,169200000.0
2006-01-04 00:06:00,85.919,85.944,85.911,85.911,237399998.0
2006-01-04 00:07:00,85.927,85.949,85.903,85.904,295299998.0
2006-01-04 00:08:00,85.894,85.926,85.881,85.9,161299999.0
2006-01-04 00:09:00,85.916,85.916,85.871,85.883,179099998.0
2006-01-04 00:10:00,85.896,85.924,85.894,85.923,159599999.0
2006-01-04 00:11:00,85.925,85.94,85.891,85.919,161900001.0
2006-01-04 00:12:00,85.91,85.941,85.895,85.911,289199998.0
2006-01-04 00:13:00,85.919,85.94,85.904,85.916,285300000.0
2006-01-04 00:14:00,85.912,85.944,85.905,85.905,215499997.0
2006-01-04 00:15:00,85.903,85.934,85.886,85.891,194999995.0
2006-01-04 00:16:00,85.898,85.914,85.885,85.888,145400001.0
2006-01-04 00:17:00,85.905,85.937,85.9,85.931,155700000.0
2006-01-04 00:18:00,85.927,85.955,85.896,85.896,362599995.0
2006-01-04 00:19:00,85.896,85.932,85.896,85.913,155900003.0
2006-01-04 00:20:00,85.908,85.922,85.893,85.895,158400002.0
2006-01-04 00:21:00,85.887,85.92,85.885,85.907,124800000.0
2006-01-04 00:22:00,85.886,85.94,85.886,85.909,238999997.0
2006-01-04 00:23:00,85.905,85.956,85.893,85.923,311300003.0
2006-01-04 00:24:00,85.908,85.973,85.896,85.927,167100001.0
2006-01-04 00:25:00,85.952,85.972,85.927,85.939,177800000.0
2006-01-04 00:26:00,85.908,85.994,85.908,85.979,201399999.0
2006-01-04 00:27:00,85.975,85.991,85.93,85.95,217399998.0
2006-01-04 00:28:00,85.946,85.976,85.938,85.958,199100002.0
2006-01-04 00:29:00,85.97,85.97,85.935,85.944,175200000.0
2006-01-04 00:30:00,85.954,85.967,85.932,85.932,122000000.0
2006-01-04 00:31:00,85.942,85.964,85.936,85.958,181299995.0
2006-01-04 00:32:00,85.953,85.972,85.945,85.965,199700001.0
2006-01-04 00:33:00,85.957,85.973,85.947,85.96,133200002.0
2006-01-04 00:34:00,85.942,85.962,85.933,85.951,174799999.0
2006-01-04 00:35:00,85.951,85.955,85.933,85.938,119799997.0
2006-01-04 00:36:00,85.949,85.96,85.936,85.96,275399999.0
2006-01-04 00:37:00,85.93,85.954,85.93,85.95,232899994.0
2006-01-04 00:38:00,85.948,85.965,85.94,85.961,267000003.0
2006-01-04 00:39:00,85.933,85.953,85.933,85.952,29500000.0
2006-01-04 00:40:00,85.949,85.962,85.933,85.933,224100000.0
2006-01-04 00:41:00,85.952,85.967,85.945,85.967,186700001.0
2006-01-04 00:42:00,85.948,85.966,85.924,85.924,248200004.0
2006-01-04 00:43:00,85.952,85.967,85.916,85.967,129200000.0
2006-01-04 00:44:00,85.972,85.978,85.953,85.97,177300000.0
2006-01-04 00:45:00,85.962,85.982,85.951,85.951,173800002.0
2006-01-04 00:46:00,85.978,85.986,85.966,85.968,171800002.0
2006-01-04 00:47:00,85.965,85.993,85.961,85.989,235100000.0
2006-01-04 00:48:00,85.972,85.985,85.954,85.976,194600000.0
2006-01-04 00:49:00,85.984,85.987,85.959,85.974,199199999.0
2006-01-04 00:50:00,85.983,85.992,85.963,85.982,173699998.0
2006-01-04 00:51:00,85.987,85.998,85.968,85.982,260599995.0
2006-01-04 00:52:00,85.985,85.995,85.97,85.97,88600001.0
2006-01-04 00:53:00,85.976,85.987,85.962,85.975,145000002.0
2006-01-04 00:54:00,85.983,85.998,85.975,85.992,241399995.0
2006-01-04 00:55:00,85.993,86.0,85.975,85.979,212199998.0
2006-01-04 00:56:00,85.995,86.0,85.977,85.977,71300000.0
2006-01-04 00:57:00,85.997,86.0,85.98,85.98,202499999.0
2006-01-04 00:58:00,85.996,85.996,85.977,85.977,111400001.0
2006-01-04 00:59:00,85.996,86.024,85.992,86.024,161199998.0
2006-01-04 01:00:00,86.012,86.061,86.012,86.06,320600000.0
2006-01-04 01:01:00,86.065,86.07,86.034,86.057,267900001.0
2006-01-04 01:02:00,86.062,86.07,86.046,86.05,193999998.0
2006-01-04 01:03:00,86.065,86.067,86.032,86.048,145000000.0
2006-01-04 01:04:00,86.065,86.088,86.059,86.088,180900003.0
2006-01-04 01:05:00,86.091,86.091,86.055,86.075,96699998.0
2006-01-04 01:06:00,86.054,86.07,86.038,86.07,236099994.0
2006-01-04 01:07:00,86.055,86.068,86.044,86.068,95899999.0
2006-01-04 01:08:00,86.054,86.082,86.051,86.082,211000002.0
2006-01-04 01:09:00,86.095,86.115,86.071,86.1,310500000.0
2006-01-04 01:10:00,86.118,86.128,86.104,86.116,94799999.0
2006-01-04 01:11:00,86.127,86.132,86.106,86.114,169199998.0
2006-01-04 01:12:00,86.131,86.14,86.113,86.13,106800000.0
2006-01-04 01:13:00,86.135,86.137,86.118,86.119,177099997.0
2006-01-04 01:14:00,86.136,86.154,86.12,86.13,326500005.0
2006-01-04 01:15:00,86.125,86.155,86.118,86.13,143499999.0
2006-01-04 01:16:00,86.112,86.134,86.108,86.124,122699999.0
2006-01-04 01:17:00,86.133,86.141,86.114,86.116,360900004.0
2006-01-04 01:18:00,86.131,86.147,86.107,86.107,150599997.0
2006-01-04 01:19:00,86.126,86.134,86.101,86.121,250600000.0
2006-01-04 01:20:00,86.116,86.133,86.1,86.115,157799999.0
2006-01-04 01:21:00,86.136,86.145,86.116,86.135,188200000.0
2006-01-04 01:22:00,86.134,86.138,86.11,86.112,122499999.0
2006-01-04 01:23:00,86.115,86.136,86.106,86.132,159200000.0
2006-01-04 01:24:00,86.123,86.143,86.116,86.125,195100000.0
2006-01-04 01:25:00,86.133,86.16,86.133,86.16,274100002.0
2006-01-04 01:26:00,86.152,86.167,86.134,86.167,253100000.0
2006-01-04 01:27:00,86.153,86.165,86.145,86.162,140499997.0
2006-01-04 01:28:00,86.168,86.177,86.151,86.151,177400000.0
2006-01-04 01:29:00,86.179,86.185,86.163,86.163,215700001.0
2006-01-04 01:30:00,86.177,86.186,86.153,86.154,139300000.0
2006-01-04 01:31:00,86.175,86.182,86.152,86.161,326600000.0
2006-01-04 01:32:00,86.176,86.185,86.157,86.161,278200002.0
2006-01-04 01:33:00,86.182,86.183,86.155,86.166,160600001.0
2006-01-04 01:34:00,86.11,86.156,86.11,86.151,158499998.0
2006-01-04 01:35:00,86.153,86.153,86.127,86.128,228200002.0
2006-01-04 01:36:00,86.165,86.197,86.162,86.162,143300000.0
2006-01-04 01:37:00,86.18,86.19,86.152,86.169,110300002.0
2006-01-04 01:38:00,86.162,86.183,86.147,86.163,244299995.0
2006-01-04 01:39:00,86.141,86.163,86.132,86.154,167400000.0
2006-01-04 01:40:00,86.158,86.164,86.138,86.139,226299999.0
2006-01-04 01:41:00,86.142,86.156,86.126,86.145,82900000.0
2006-01-04 01:42:00,86.145,86.156,86.127,86.142,123200000.0
2006-01-04 01:43:00,86.152,86.171,86.142,86.159,119900002.0
2006-01-04 01:44:00,86.162,86.185,86.138,86.153,141800000.0
2006-01-04 01:45:00,86.159,86.18,86.153,86.172,196000000.0
2006-01-04 01:46:00,86.156,86.172,86.144,86.166,171100001.0
2006-01-04 01:47:00,86.156,86.156,86.108,86.121,168300000.0
2006-01-04 01:48:00,86.099,86.126,86.087,86.111,158700001.0
2006-01-04 01:49:00,86.089,86.107,86.074,86.095,164599999.0
2006-01-04 01:50:00,86.097,86.097,86.072,86.073,225399996.0
2006-01-04 01:51:00,86.066,86.082,86.048,86.065,205599999.0
2006-01-04 01:52:00,86.058,86.058,86.015,86.034,211899997.0
2006-01-04 01:53:00,86.041,86.064,86.039,86.063,238199998.0
2006-01-04 01:54:00,86.049,86.049,85.919,85.919,205000002.0
2006-01-04 01:55:00,85.927,85.949,85.917,85.924,86199999.0
2006-01-04 01:56:00,85.908,85.932,85.888,85.906,134500000.0
2006-01-04 01:57:00,85.939,85.983,85.918,85.983,196100001.0
2006-01-04 01:58:00,85.988,85.988,85.962,85.966,70800000.0
2006-01-04 01:59:00,85.962,85.985,85.946,85.976,220399998.0
2006-01-04 02:00:00,85.969,85.981,85.957,85.968,76100000.0
2006-01-04 02:01:00,85.973,86.002,85.963,85.973,219499997.0
2006-01-04 02:02:00,85.96,85.977,85.926,85.947,190400002.0
2006-01-04 02:03:00,85.964,86.011,85.956,85.996,279600001.0
2006-01-04 02:04:00,86.001,86.052,86.001,86.03,253700001.0
2006-01-04 02:05:00,86.063,86.063,86.031,86.038,153700000.0
2006-01-04 02:06:00,86.06,86.072,86.047,86.048,93500000.0
2006-01-04 02:07:00,86.05,86.062,86.035,86.053,305700003.0
2006-01-04 02:08:00,86.059,86.075,86.045,86.056,247800003.0
2006-01-04 02:09:00,86.075,86.075,86.042,86.042,185500004.0
2006-01-04 02:10:00,86.029,86.029,86.007,86.013,110299999.0
2006-01-04 02:11:00,86.013,86.013,85.99,85.991,280500004.0
2006-01-04 02:12:00,85.989,86.007,85.983,85.997,138499999.0
2006-01-04 02:13:00,85.998,86.015,85.987,85.997,190400004.0
2006-01-04 02:14:00,86.005,86.005,85.962,85.964,117200000.0
2006-01-04 02:15:00,85.974,86.01,85.974,85.995,329700000.0
2006-01-04 02:16:00,85.981,85.981,85.934,85.96,144900001.0
2006-01-04 02:17:00,85.979,85.984,85.951,85.973,277800004.0
2006-01-04 02:18:00,85.972,85.987,85.957,85.96,198800002.0
2006-01-04 02:19:00,85.953,85.999,85.947,85.965,259499999.0
2006-01-04 02:20:00,85.975,85.984,85.955,85.96,232999998.0
2006-01-04 02:21:00,85.983,85.983,85.95,85.96,266499997.0
2006-01-04 02:22:00,85.961,85.982,85.961,85.982,101700001.0
2006-01-04 02:23:00,85.974,85.997,85.965,85.987,232399999.0
2006-01-04 02:24:00,85.978,86.035,85.978,86.035,121600000.0
2006-01-04 02:25:00,86.02,86.035,86.001,86.002,186699997.0
2006-01-04 02:26:00,86.007,86.022,85.981,85.981,87900000.0
2006-01-04 02:27:00,85.999,86.033,85.998,86.013,199800001.0
2006-01-04 02:28:00,85.991,86.01,85.981,86.0,189199999.0
2006-01-04 02:29:00,85.974,85.999,85.973,85.973,202700000.0
2006-01-04 02:30:00,85.974,85.991,85.952,85.985,125899998.0
2006-01-04 02:31:00,85.969,86.001,85.969,86.001,154800001.0
2006-01-04 02:32:00,85.983,86.003,85.975,85.993,242800002.0
2006-01-04 02:33:00,86.002,86.012,85.971,85.973,228300001.0
2006-01-04 02:34:00,85.97,85.997,85.963,85.972,182400000.0
2006-01-04 02:35:00,85.963,85.976,85.945,85.945,165200000.0
2006-01-04 02:36:00,85.965,85.998,85.965,85.981,97400000.0
2006-01-04 02:37:00,85.943,85.968,85.935,85.96,161900000.0
2006-01-04 02:38:00,85.964,85.964,85.926,85.928,240300003.0
2006-01-04 02:39:00,85.953,85.984,85.936,85.936,251700002.0
2006-01-04 02:40:00,85.968,85.986,85.967,85.984,121900001.0
2006-01-04 02:41:00,85.978,85.978,85.941,85.955,206499997.0
2006-01-04 02:42:00,85.962,85.985,85.906,85.925,193999999.0
2006-01-04 02:43:00,85.931,85.98,85.92,85.957,298099999.0
2006-01-04 02:44:00,85.973,86.003,85.962,85.994,168800003.0
2006-01-04 02:45:00,85.987,85.987,85.95,85.962,297299997.0
2006-01-04 02:46:00,85.99,85.99,85.941,85.953,189799996.0
2006-01-04 02:47:00,85.968,85.983,85.941,85.946,170299999.0
2006-01-04 02:48:00,85.943,85.984,85.943,85.984,197699999.0
2006-01-04 02:49:00,85.966,85.983,85.95,85.971,316300000.0
2006-01-04 02:50:00,85.971,85.971,85.936,85.956,233899999.0
2006-01-04 02:51:00,85.947,85.972,85.946,85.972,163299998.0
2006-01-04 02:52:00,85.951,85.977,85.928,85.942,109400000.0
2006-01-04 02:53:00,85.941,85.957,85.931,85.945,217599999.0
2006-01-04 02:54:00,85.924,85.947,85.88,85.887,167500001.0
2006-01-04 02:55:00,85.887,85.927,85.887,85.923,122499998.0
2006-01-04 02:56:00,85.93,85.943,85.911,85.92,252800000.0
2006-01-04 02:57:00,85.937,85.963,85.922,85.937,300700002.0
2006-01-04 02:58:00,85.939,85.946,85.913,85.924,171999998.0
2006-01-04 02:59:00,85.938,85.94,85.911,85.911,104300000.0
2006-01-04 03:00:00,85.894,85.93,85.894,85.93,130500000.0
2006-01-04 03:01:00,85.895,85.915,85.882,85.902,127600001.0
2006-01-04 03:02:00,85.912,85.912,85.883,85.902,216499998.0
2006-01-04 03:03:00,85.884,85.901,85.868,85.898,230299998.0
2006-01-04 03:04:00,85.889,85.908,85.877,85.908,113400000.0
2006-01-04 03:05:00,85.885,85.901,85.879,85.891,140200000.0
2006-01-04 03:06:00,85.889,85.889,85.856,85.871,166799998.0
2006-01-04 03:07:00,85.886,85.918,85.886,85.9,151599999.0
2006-01-04 03:08:00,85.881,85.895,85.863,85.889,193700002.0
2006-01-04 03:09:00,85.86,85.892,85.86,85.892,271200004.0
2006-01-04 03:10:00,85.896,85.896,85.865,85.877,239299997.0
2006-01-04 03:11:00,85.891,85.922,85.877,85.904,192000000.0
2006-01-04 03:12:00,85.927,85.927,85.887,85.895,184900001.0
2006-01-04 03:13:00,85.9,85.933,85.9,85.933,93199999.0
2006-01-04 03:14:00,85.941,85.941,85.898,85.898,269899995.0
2006-01-04 03:15:00,85.913,85.934,85.909,85.932,203400000.0
2006-01-04 03:16:00,85.918,85.984,85.918,85.984,141200000.0
2006-01-04 03:17:00,85.962,85.982,85.936,85.952,268200000.0
2006-01-04 03:18:00,85.957,86.002,85.954,85.984,188399999.0
2006-01-04 03:19:00,85.952,85.97,85.939,85.953,127199999.0
2006-01-04 03:20:00,85.957,85.957,85.912,85.912,289999998.0
2006-01-04 03:21:00,85.926,85.943,85.914,85.932,183900001.0
2006-01-04 03:22:00,85.949,85.983,85.946,85.962,162900001.0
2006-01-04 03:23:00,85.958,85.962,85.94,85.95,162200000.0
2006-01-04 03:24:00,85.957,85.967,85.931,85.931,144799999.0
2006-01-04 03:25:00,85.929,85.948,85.912,85.928,254499995.0
2006-01-04 03:26:00,85.915,85.928,85.882,85.882,234200001.0
2006-01-04 03:27:00,85.878,85.9,85.873,85.9,160899996.0
2006-01-04 03:28:00,85.894,85.915,85.888,85.903,132699998.0
2006-01-04 03:29:00,85.891,85.919,85.876,85.89,223200000.0
2006-01-04 03:30:00,85.891,85.911,85.886,85.903,206599999.0
2006-01-04 03:31:00,85.908,85.925,85.896,85.91,213800003.0
2006-01-04 03:32:00,85.917,85.924,85.897,85.907,164500002.0
2006-01-04 03:33:00,85.897,85.915,85.875,85.898,278500000.0
2006-01-04 03:34:00,85.894,85.918,85.862,85.898,179399999.0
2006-01-04 03:35:00,85.905,85.915,85.871,85.885,111500001.0
2006-01-04 03:36:00,85.904,85.904,85.879,85.881,190200000.0
2006-01-04 03:37:00,85.898,85.91,85.877,85.91,249000003.0
2006-01-04 03:38:00,85.878,85.898,85.869,85.895,218200000.0
2006-01-04 03:39:00,85.858,85.894,85.858,85.879,199800002.0
2006-01-04 03:40:00,85.854,85.874,85.847,85.874,278299999.0
2006-01-04 03:41:00,85.88,85.892,85.868,85.87,180600000.0
2006-01-04 03:42:00,85.894,85.916,85.884,85.891,123400000.0
2006-01-04 03:43:00,85.904,85.946,85.882,85.912,181699999.0
2006-01-04 03:44:00,85.923,85.943,85.917,85.943,178699999.0
2006-01-04 03:45:00,85.947,85.95,85.922,85.922,135700001.0
2006-01-04 03:46:00,85.934,85.943,85.914,85.914,163899999.0
2006-01-04 03:47:00,85.927,85.946,85.907,85.931,225000000.0
2006-01-04 03:48:00,85.936,85.952,85.926,85.952,160900000.0
2006-01-04 03:49:00,85.935,85.96,85.93,85.96,200399999.0
2006-01-04 03:50:00,85.921,85.965,85.921,85.965,140900000.0
2006-01-04 03:51:00,85.941,85.964,85.928,85.954,209200000.0
2006-01-04 03:52:00,85.94,85.967,85.922,85.967,159300003.0
2006-01-04 03:53:00,85.931,85.983,85.931,85.981,225900000.0
2006-01-04 03:54:00,85.968,85.988,85.955,85.972,157500000.0
2006-01-04 03:55:00,85.958,85.979,85.957,85.979,152800000.0
2006-01-04 03:56:00,85.972,85.972,85.947,85.95,194900000.0
2006-01-04 03:57:00,85.963,85.97,85.943,85.965,136500000.0
2006-01-04 03:58:00,85.946,85.966,85.945,85.953,117600000.0
2006-01-04 03:59:00,85.955,85.956,85.929,85.941,218499999.0
2006-01-04 04:00:00,85.935,85.953,85.905,85.945,258300002.0
2006-01-04 04:01:00,85.945,85.945,85.922,85.927,104499998.0
2006-01-04 04:02:00,85.923,85.957,85.923,85.955,145300002.0
2006-01-04 04:03:00,85.968,85.968,85.932,85.932,104300000.0
2006-01-04 04:04:00,85.937,85.956,85.923,85.942,156999999.0
2006-01-04 04:05:00,85.943,85.965,85.935,85.952,170399999.0
2006-01-04 04:06:00,85.967,85.975,85.942,85.948,231600000.0
2006-01-04 04:07:00,85.961,85.981,85.933,85.962,257499998.0
2006-01-04 04:08:00,85.942,85.966,85.928,85.962,126799998.0
2006-01-04 04:09:00,85.963,85.989,85.963,85.98,89200000.0
2006-01-04 04:10:00,85.982,85.982,85.951,85.955,60100000.0
2006-01-04 04:11:00,85.959,85.967,85.937,85.937,214000002.0
2006-01-04 04:12:00,85.939,85.975,85.937,85.975,207499999.0
2006-01-04 04:13:00,85.958,85.983,85.941,85.975,319100002.0
2006-01-04 04:14:00,85.965,85.99,85.955,85.988,96499999.0
2006-01-04 04:15:00,85.964,85.964,85.863,85.866,226199998.0
2006-01-04 04:16:00,85.889,85.935,85.889,85.92,209500000.0
2006-01-04 04:17:00,85.903,85.926,85.885,85.911,150999998.0
2006-01-04 04:18:00,85.883,85.902,85.855,85.884,199699999.0
2006-01-04 04:19:00,85.878,85.902,85.876,85.9,251399999.0
2006-01-04 04:20:00,85.892,85.927,85.892,85.927,130199999.0
2006-01-04 04:21:00,85.925,85.951,85.914,85.927,145000001.0
2006-01-04 04:22:00,85.946,85.948,85.922,85.922,197199998.0
2006-01-04 04:23:00,85.932,85.965,85.929,85.96,244600001.0
2006-01-04 04:24:00,85.924,85.964,85.924,85.964,155299999.0
2006-01-04 04:25:00,85.967,85.973,85.937,85.945,156100000.0
2006-01-04 04:26:00,85.95,85.972,85.926,85.935,141300001.0
2006-01-04 04:27:00,85.931,85.955,85.918,85.936,159900001.0
2006-01-04 04:28:00,85.957,85.977,85.945,85.966,156199998.0
2006-01-04 04:29:00,85.945,85.973,85.926,85.94,283999997.0
2006-01-04 04:30:00,85.943,85.954,85.93,85.934,189799999.0
2006-01-04 04:31:00,85.961,85.963,85.932,85.932,164499999.0
2006-01-04 04:32:00,85.948,85.98,85.947,85.98,152599998.0
2006-01-04 04:33:00,85.981,86.0,85.966,85.979,204499999.0
2006-01-04 04:34:00,85.974,85.995,85.943,85.958,189700000.0
2006-01-04 04:35:00,85.953,85.982,85.953,85.982,121299999.0
2006-01-04 04:36:00,85.984,85.984,85.956,85.973,141499999.0
2006-01-04 04:37:00,85.966,85.974,85.945,85.947,153599999.0
2006-01-04 04:38:00,85.972,85.979,85.952,85.952,190499999.0
2006-01-04 04:39:00,85.965,85.975,85.942,85.942,122599999.0
2006-01-04 04:40:00,85.934,85.966,85.934,85.966,220799999.0
2006-01-04 04:41:00,85.965,85.965,85.928,85.928,260500005.0
2006-01-04 04:42:00,85.938,85.959,85.934,85.954,205499999.0
2006-01-04 04:43:00,85.955,85.96,85.94,85.94,61700000.0
2006-01-04 04:44:00,85.962,85.962,85.934,85.946,252800001.0
2006-01-04 04:45:00,85.948,85.982,85.948,85.97,220100002.0
2006-01-04 04:46:00,85.955,85.971,85.946,85.965,147900001.0
2006-01-04 04:47:00,85.943,85.965,85.943,85.962,150099997.0
2006-01-04 04:48:00,85.96,85.984,85.951,85.968,195500000.0
2006-01-04 04:49:00,85.957,85.988,85.957,85.988,120399999.0
2006-01-04 04:50:00,85.971,86.011,85.971,86.002,175299998.0
2006-01-04 04:51:00,86.01,86.024,85.993,85.993,188699997.0
2006-01-04 04:52:00,86.017,86.017,85.985,85.985,232799995.0
2006-01-04 04:53:00,85.995,85.997,85.967,85.972,379400001.0
2006-01-04 04:54:00,85.985,86.03,85.985,86.02,215699997.0
2006-01-04 04:55:00,85.997,86.025,85.962,85.977,166300001.0
2006-01-04 04:56:00,85.965,85.982,85.962,85.974,206699999.0
2006-01-04 04:57:00,85.953,85.983,85.947,85.983,143999999.0
2006-01-04 04:58:00,85.99,86.007,85.964,85.977,105900000.0
2006-01-04 04:59:00,85.978,85.992,85.963,85.973,174899999.0
2006-01-04 05:00:00,85.994,85.994,85.965,85.978,161600000.0
2006-01-04 05:01:00,85.974,85.994,85.964,85.982,150800001.0
2006-01-04 05:02:00,85.975,85.987,85.961,85.975,235799996.0
2006-01-04 05:03:00,85.967,85.97,85.939,85.97,138099999.0
2006-01-04 05:04:00,85.965,85.973,85.945,85.957,179499998.0
2006-01-04 05:05:00,85.969,85.969,85.918,85.937,242400000.0
2006-01-04 05:06:00,85.942,85.968,85.942,85.96,214700000.0
2006-01-04 05:07:00,85.972,85.977,85.941,85.941,187000000.0
2006-01-04 05:08:00,85.95,85.972,85.939,85.951,135600003.0
2006-01-04 05:09:00,85.941,85.946,85.922,85.929,269599998.0
2006-01-04 05:10:00,85.902,85.924,85.895,85.917,138999998.0
2006-01-04 05:11:00,85.898,85.923,85.882,85.911,231599999.0
2006-01-04 05:12:00,85.911,85.911,85.872,85.888,148000002.0
2006-01-04 05:13:00,85.895,85.917,85.885,85.9,130600000.0
2006-01-04 05:14:00,85.896,85.92,85.877,85.902,218999999.0
2006-01-04 05:15:00,85.933,85.94,85.913,85.928,158400002.0
2006-01-04 05:16:00,85.888,85.923,85.888,85.913,196500000.0
2006-01-04 05:17:00,85.889,85.926,85.889,85.922,286000000.0
2006-01-04 05:18:00,85.907,85.937,85.907,85.916,74700002.0
2006-01-04 05:19:00,85.925,85.949,85.917,85.932,230700000.0
2006-01-04 05:20:00,85.927,85.965,85.923,85.946,217500000.0
2006-01-04 05:21:00,85.923,85.966,85.923,85.951,251800000.0
2006-01-04 05:22:00,85.959,85.973,85.945,85.961,239300001.0
2006-01-04 05:23:00,85.958,85.986,85.956,85.975,243900002.0
2006-01-04 05:24:00,85.925,85.925,85.834,85.893,146200001.0
2006-01-04 05:25:00,85.947,85.955,85.923,85.932,231799999.0
2006-01-04 05:26:00,85.94,85.947,85.917,85.917,169599999.0
2006-01-04 05:27:00,85.906,85.94,85.9,85.916,153900000.0
2006-01-04 05:28:00,85.945,85.945,85.91,85.929,160900004.0
2006-01-04 05:29:00,85.935,85.935,85.901,85.906,191000001.0
2006-01-04 05:30:00,85.912,85.926,85.892,85.908,294999998.0
2006-01-04 05:31:00,85.884,85.927,85.884,85.897,127500000.0
2006-01-04 05:32:00,85.905,85.932,85.892,85.906,152800001.0
2006-01-04 05:33:00,85.928,85.928,85.9,85.908,193399998.0
2006-01-04 05:34:00,85.911,85.911,85.878,85.897,155300001.0
2006-01-04 05:35:00,85.902,85.902,85.87,85.882,203400001.0
2006-01-04 05:36:00,85.885,85.91,85.874,85.897,178400000.0
2006-01-04 05:37:00,85.898,85.912,85.876,85.894,185399996.0
2006-01-04 05:38:00,85.922,85.928,85.904,85.912,308899998.0
2006-01-04 05:39:00,85.903,85.934,85.903,85.934,94300002.0
2006-01-04 05:40:00,85.919,85.938,85.907,85.928,170400002.0
2006-01-04 05:41:00,85.917,85.941,85.911,85.934,183699998.0
2006-01-04 05:42:00,85.945,85.955,85.926,85.926,99099999.0
2006-01-04 05:43:00,85.937,85.952,85.92,85.936,142099997.0
2006-01-04 05:44:00,85.933,85.96,85.919,85.96,236699998.0
2006-01-04 05:45:00,85.938,85.957,85.927,85.95,200699998.0
2006-01-04 05:46:00,85.945,85.963,85.929,85.946,213599995.0
2006-01-04 05:47:00,85.947,85.962,85.926,85.944,226800001.0
2006-01-04 05:48:00,85.973,85.991,85.965,85.983,109800000.0
2006-01-04 05:49:00,85.976,85.982,85.943,85.943,150099999.0
2006-01-04 05:50:00,85.949,85.963,85.932,85.946,176600005.0
2006-01-04 05:51:00,85.944,85.972,85.94,85.972,244199996.0
2006-01-04 05:52:00,85.965,85.968,85.945,85.95,232999999.0
2006-01-04 05:53:00,85.95,85.975,85.94,85.96,243099999.0
2006-01-04 05:54:00,85.958,85.958,85.934,85.934,205200000.0
2006-01-04 05:55:00,85.942,85.958,85.901,85.914,142299998.0
2006-01-04 05:56:00,85.92,85.942,85.92,85.935,188100001.0
2006-01-04 05:57:00,85.943,85.949,85.92,85.939,153900002.0
2006-01-04 05:58:00,85.937,85.946,85.923,85.927,173200000.0
2006-01-04 05:59:00,85.937,85.944,85.919,85.919,187099998.0
2006-01-04 06:00:00,85.928,85.938,85.91,85.916,223200002.0
2006-01-04 06:01:00,85.936,85.949,85.922,85.942,209199998.0
2006-01-04 06:02:00,85.936,85.942,85.911,85.919,132000001.0
2006-01-04 06:03:00,85.889,85.925,85.889,85.925,333700003.0
2006-01-04 06:04:00,85.903,85.926,85.89,85.926,233499998.0
2006-01-04 06:05:00,85.925,85.959,85.901,85.934,146799999.0
2006-01-04 06:06:00,85.929,85.931,85.896,85.909,181299999.0
2006-01-04 06:07:00,85.912,85.937,85.912,85.937,182099999.0
2006-01-04 06:08:00,85.95,85.95,85.921,85.93,123500000.0
2006-01-04 06:09:00,85.935,85.965,85.935,85.965,198999999.0
2006-01-04 06:10:00,85.964,85.964,85.936,85.936,135299999.0
2006-01-04 06:11:00,85.944,85.958,85.927,85.939,93800001.0
2006-01-04 06:12:00,85.96,85.96,85.937,85.937,160900000.0
2006-01-04 06:13:00,85.938,85.948,85.918,85.927,110100001.0
2006-01-04 06:14:00,85.938,85.948,85.922,85.94,251499998.0
2006-01-04 06:15:00,85.936,85.954,85.927,85.939,198000000.0
2006-01-04 06:16:00,85.921,85.96,85.921,85.96,263199999.0
2006-01-04 06:17:00,85.944,85.962,85.932,85.954,155800000.0
2006-01-04 06:18:00,85.947,85.962,85.938,85.958,233999999.0
2006-01-04 06:19:00,85.961,85.97,85.938,85.942,203499999.0
2006-01-04 06:20:00,85.974,85.985,85.956,85.956,257399996.0
2006-01-04 06:21:00,85.945,85.967,85.94,85.967,186599995.0
2006-01-04 06:22:00,85.975,85.991,85.963,85.975,294899996.0
2006-01-04 06:23:00,85.977,86.001,85.976,86.001,167500002.0
2006-01-04 06:24:00,85.984,86.005,85.981,85.986,245600000.0
2006-01-04 06:25:00,85.99,86.005,85.982,85.998,224500000.0
2006-01-04 06:26:00,85.98,85.98,85.953,85.954,118099998.0
2006-01-04 06:27:00,85.95,85.975,85.947,85.968,196800006.0
2006-01-04 06:28:00,85.974,85.978,85.96,85.96,38400000.0
2006-01-04 06:29:00,85.975,86.003,85.955,86.003,75000000.0
2006-01-04 06:30:00,85.988,85.988,85.947,85.951,210799998.0
2006-01-04 06:31:00,85.945,85.969,85.935,85.959,148799999.0
2006-01-04 06:32:00,85.948,85.979,85.948,85.971,189900001.0
2006-01-04 06:33:00,85.97,85.97,85.947,85.95,285799996.0
2006-01-04 06:34:00,85.96,85.972,85.939,85.939,66799998.0
2006-01-04 06:35:00,85.931,85.952,85.925,85.952,208400000.0
2006-01-04 06:36:00,85.922,85.94,85.919,85.933,123099998.0
2006-01-04 06:37:00,85.931,85.931,85.913,85.914,95400003.0
2006-01-04 06:38:00,85.922,85.946,85.919,85.933,285500005.0
2006-01-04 06:39:00,85.925,85.932,85.906,85.915,115400000.0
2006-01-04 06:40:00,85.932,85.956,85.922,85.936,242300000.0
2006-01-04 06:41:00,85.92,85.94,85.919,85.94,119300000.0
2006-01-04 06:42:00,85.911,85.946,85.909,85.946,264400001.0
2006-01-04 06:43:00,85.94,85.957,85.933,85.948,207299998.0
2006-01-04 06:44:00,85.94,85.949,85.924,85.927,171599998.0
2006-01-04 06:45:00,85.94,85.956,85.936,85.936,127799999.0
2006-01-04 06:46:00,85.946,85.958,85.937,85.952,188600000.0
2006-01-04 06:47:00,85.95,85.968,85.936,85.958,186999999.0
2006-01-04 06:48:00,85.94,85.981,85.94,85.978,184100000.0
2006-01-04 06:49:00,85.959,85.979,85.952,85.965,189100002.0
2006-01-04 06:50:00,85.946,85.961,85.93,85.937,268999995.0
2006-01-04 06:51:00,85.957,85.957,85.928,85.928,218100003.0
2006-01-04 06:52:00,85.936,85.955,85.923,85.945,177000001.0
2006-01-04 06:53:00,85.926,85.944,85.909,85.94,203100002.0
2006-01-04 06:54:00,85.954,85.976,85.944,85.961,305800001.0
2006-01-04 06:55:00,85.959,85.975,85.953,85.962,96700001.0
2006-01-04 06:56:00,85.944,85.96,85.932,85.96,233999999.0
2006-01-04 06:57:00,85.937,85.953,85.922,85.946,95200000.0
2006-01-04 06:58:00,85.931,85.95,85.919,85.93,154100000.0
2006-01-04 06:59:00,85.945,85.954,85.917,85.954,108700000.0
2006-01-04 07:00:00,85.944,85.968,85.944,85.963,107099999.0
2006-01-04 07:01:00,85.953,85.954,85.931,85.931,188899999.0
2006-01-04 07:02:00,85.928,85.949,85.92,85.949,225200000.0
2006-01-04 07:03:00,85.933,85.952,85.926,85.929,126000001.0
2006-01-04 07:04:00,85.946,85.958,85.936,85.955,233400002.0
2006-01-04 07:05:00,85.949,85.953,85.926,85.93,194800000.0
2006-01-04 07:06:00,85.938,85.953,85.938,85.938,115299996.0
2006-01-04 07:07:00,85.947,85.947,85.904,85.926,96600000.0
2006-01-04 07:08:00,85.945,85.959,85.928,85.954,107500000.0
2006-01-04 07:09:00,85.923,85.956,85.923,85.932,245799999.0
2006-01-04 07:10:00,85.923,85.931,85.899,85.899,164299998.0
2006-01-04 07:11:00,85.914,85.935,85.914,85.933,140600002.0
2006-01-04 07:12:00,85.932,85.932,85.899,85.908,133599998.0
2006-01-04 07:13:00,85.884,85.901,85.87,85.9,252299998.0
2006-01-04 07:14:00,85.905,85.924,85.885,85.908,242400000.0
2006-01-04 07:15:00,85.914,85.914,85.867,85.867,199800001.0
2006-01-04 07:16:00,85.839,85.885,85.839,85.856,215599999.0
2006-01-04 07:17:00,85.855,85.873,85.844,85.846,209799999.0
2006-01-04 07:18:00,85.858,85.863,85.837,85.839,225499998.0
2006-01-04 07:19:00,85.858,85.858,85.826,85.826,151399999.0
2006-01-04 07:20:00,85.822,85.831,85.804,85.812,158800001.0
2006-01-04 07:21:00,85.801,85.837,85.801,85.824,185800001.0
2006-01-04 07:22:00,85.805,85.833,85.805,85.821,156400000.0
2006-01-04 07:23:00,85.82,85.831,85.798,85.807,198299999.0
2006-01-04 07:24:00,85.837,85.839,85.807,85.822,134800000.0
2006-01-04 07:25:00,85.825,85.84,85.812,85.821,290299999.0
2006-01-04 07:26:00,85.833,85.833,85.795,85.815,287199998.0
2006-01-04 07:27:00,85.829,85.878,85.822,85.832,147100000.0
2006-01-04 07:28:00,85.817,85.834,85.81,85.828,175999999.0
2006-01-04 07:29:00,85.824,85.838,85.817,85.835,141099999.0
2006-01-04 07:30:00,85.833,85.845,85.82,85.837,144899999.0
2006-01-04 07:31:00,85.808,85.831,85.804,85.827,182400000.0
2006-01-04 07:32:00,85.81,85.832,85.808,85.813,139899999.0
2006-01-04 07:33:00,85.79,85.805,85.778,85.793,162200000.0
2006-01-04 07:34:00,85.792,85.806,85.775,85.797,118000000.0
2006-01-04 07:35:00,85.778,85.806,85.774,85.789,253400003.0
2006-01-04 07:36:00,85.795,85.803,85.777,85.786,246499999.0
2006-01-04 07:37:00,85.805,85.817,85.786,85.804,199899998.0
2006-01-04 07:38:00,85.812,85.825,85.794,85.796,216500002.0
2006-01-04 07:39:00,85.804,85.828,85.794,85.799,180399999.0
2006-01-04 07:40:00,85.803,85.812,85.783,85.804,231900001.0
2006-01-04 07:41:00,85.8,85.829,85.799,85.829,84500000.0
2006-01-04 07:42:00,85.849,85.887,85.819,85.832,131100002.0
2006-01-04 07:43:00,85.826,85.841,85.81,85.832,153200001.0
2006-01-04 07:44:00,85.845,85.873,85.843,85.867,165200002.0
2006-01-04 07:45:00,85.854,85.882,85.854,85.873,135899997.0
2006-01-04 07:46:00,85.861,85.876,85.834,85.852,141899998.0
2006-01-04 07:47:00,85.843,85.862,85.834,85.854,325900003.0
2006-01-04 07:48:00,85.832,85.848,85.816,85.848,119100000.0
2006-01-04 07:49:00,85.853,85.86,85.829,85.83,344300003.0
2006-01-04 07:50:00,85.832,85.864,85.807,85.837,248600001.0
2006-01-04 07:51:00,85.838,85.854,85.833,85.848,112500001.0
2006-01-04 07:52:00,85.851,85.86,85.827,85.839,142499998.0
2006-01-04 07:53:00,85.843,85.868,85.823,85.86,244699999.0
2006-01-04 07:54:00,85.815,85.835,85.804,85.814,77599998.0
2006-01-04 07:55:00,85.788,85.837,85.784,85.837,213099999.0
2006-01-04 07:56:00,85.834,85.852,85.812,85.833,162000003.0
2006-01-04 07:57:00,85.82,85.84,85.811,85.825,179599998.0
2006-01-04 07:58:00,85.813,85.82,85.791,85.802,111100000.0
2006-01-04 07:59:00,85.824,85.851,85.805,85.831,132700001.0
2006-01-04 08:00:00,85.866,85.866,85.82,85.82,240599996.0
2006-01-04 08:01:00,85.828,85.843,85.823,85.843,156000000.0
2006-01-04 08:02:00,85.834,85.862,85.834,85.854,88700000.0
2006-01-04 08:03:00,85.837,85.854,85.83,85.854,125000000.0
2006-01-04 08:04:00,85.839,85.87,85.839,85.87,171399998.0
2006-01-04 08:05:00,85.858,85.882,85.846,85.864,234000002.0
2006-01-04 08:06:00,85.838,85.857,85.829,85.844,242399998.0
2006-01-04 08:07:00,85.843,85.845,85.808,85.808,203800002.0
2006-01-04 08:08:00,85.813,85.835,85.802,85.813,149899999.0
2006-01-04 08:09:00,85.8,85.844,85.8,85.84,194000001.0
2006-01-04 08:10:00,85.81,85.837,85.8,85.833,146500000.0
2006-01-04 08:11:00,85.818,85.825,85.793,85.795,167600003.0
2006-01-04 08:12:00,85.788,85.808,85.781,85.808,203199998.0
2006-01-04 08:13:00,85.806,85.806,85.78,85.784,239000001.0
2006-01-04 08:14:00,85.787,85.787,85.748,85.758,141799997.0
2006-01-04 08:15:00,85.756,85.794,85.746,85.775,154200000.0
2006-01-04 08:16:00,85.741,85.765,85.732,85.765,262499999.0
2006-01-04 08:17:00,85.756,85.767,85.736,85.751,180600001.0
2006-01-04 08:18:00,85.772,85.783,85.762,85.763,96400000.0
2006-01-04 08:19:00,85.752,85.768,85.742,85.764,176300003.0
2006-01-04 08:20:00,85.747,85.766,85.737,85.766,201199998.0
2006-01-04 08:21:00,85.756,85.772,85.742,85.76,153800000.0
2006-01-04 08:22:00,85.736,85.756,85.729,85.75,99299999.0
2006-01-04 08:23:00,85.739,85.767,85.72,85.75,105700000.0
2006-01-04 08:24:00,85.767,85.813,85.756,85.795,198000004.0
2006-01-04 08:25:00,85.799,85.828,85.777,85.813,158099996.0
2006-01-04 08:26:00,85.821,85.856,85.821,85.856,77400000.0
2006-01-04 08:27:00,85.829,85.87,85.827,85.861,168899997.0
2006-01-04 08:28:00,85.837,85.863,85.834,85.853,259499997.0
2006-01-04 08:29:00,85.846,85.871,85.824,85.856,200099998.0
2006-01-04 08:30:00,85.853,85.887,85.851,85.884,150000000.0
2006-01-04 08:31:00,85.872,85.896,85.857,85.864,179899998.0
2006-01-04 08:32:00,85.856,85.868,85.832,85.832,183499999.0
2006-01-04 08:33:00,85.853,85.855,85.822,85.833,256300000.0
2006-01-04 08:34:00,85.827,85.84,85.809,85.812,200699999.0
2006-01-04 08:35:00,85.831,85.835,85.806,85.817,131600001.0
2006-01-04 08:36:00,85.823,85.837,85.805,85.827,69000000.0
2006-01-04 08:37:00,85.831,85.841,85.807,85.825,108800001.0
2006-01-04 08:38:00,85.827,85.827,85.794,85.802,190399999.0
2006-01-04 08:39:00,85.811,85.844,85.811,85.832,155599997.0
2006-01-04 08:40:00,85.825,85.83,85.809,85.81,166200001.0
2006-01-04 08:41:00,85.801,85.821,85.778,85.799,229700001.0
2006-01-04 08:42:00,85.807,85.81,85.77,85.77,96499998.0
2006-01-04 08:43:00,85.77,85.81,85.763,85.781,303499996.0
2006-01-04 08:44:00,85.808,85.832,85.797,85.8,210300000.0
2006-01-04 08:45:00,85.809,85.809,85.772,85.772,92200000.0
2006-01-04 08:46:00,85.758,85.803,85.743,85.769,186600004.0
2006-01-04 08:47:00,85.771,85.806,85.758,85.783,352999999.0
2006-01-04 08:48:00,85.805,85.805,85.779,85.785,165699997.0
2006-01-04 08:49:00,85.798,85.8,85.766,85.786,199800000.0
2006-01-04 08:50:00,85.791,85.812,85.786,85.786,175199997.0
2006-01-04 08:51:00,85.804,85.805,85.774,85.774,234100001.0
2006-01-04 08:52:00,85.758,85.785,85.736,85.752,117900000.0
2006-01-04 08:53:00,85.734,85.752,85.721,85.736,280399994.0
2006-01-04 08:54:00,85.718,85.734,85.703,85.717,144900000.0
2006-01-04 08:55:00,85.729,85.745,85.718,85.721,163300000.0
2006-01-04 08:56:00,85.727,85.744,85.718,85.744,109999999.0
2006-01-04 08:57:00,85.743,85.756,85.731,85.732,183600000.0
2006-01-04 08:58:00,85.754,85.763,85.704,85.704,229499999.0
2006-01-04 08:59:00,85.723,85.742,85.719,85.736,304999992.0
2006-01-04 09:00:00,85.728,85.751,85.703,85.73,222099998.0
2006-01-04 09:01:00,85.75,85.778,85.725,85.752,168299998.0
2006-01-04 09:02:00,85.785,85.796,85.768,85.768,126600000.0
2006-01-04 09:03:00,85.789,85.799,85.768,85.779,166100001.0
2006-01-04 09:04:00,85.781,85.811,85.776,85.798,268500001.0
2006-01-04 09:05:00,85.796,85.819,85.791,85.807,145700000.0
2006-01-04 09:06:00,85.816,85.838,85.806,85.825,216300001.0
2006-01-04 09:07:00,85.824,85.855,85.818,85.855,133399999.0
2006-01-04 09:08:00,85.869,85.873,85.849,85.856,126900000.0
2006-01-04 09:09:00,85.851,85.868,85.831,85.848,182499997.0
2006-01-04 09:10:00,85.829,85.856,85.815,85.846,225899999.0
2006-01-04 09:11:00,85.865,85.888,85.86,85.88,204899999.0
2006-01-04 09:12:00,85.864,85.885,85.857,85.873,120800000.0
2006-01-04 09:13:00,85.872,85.88,85.85,85.86,112599998.0
2006-01-04 09:14:00,85.869,85.891,85.863,85.866,266400002.0
2006-01-04 09:15:00,85.872,85.893,85.867,85.887,246500001.0
2006-01-04 09:16:00,85.89,85.902,85.875,85.88,181400001.0
2006-01-04 09:17:00,85.886,85.912,85.886,85.902,149100000.0
2006-01-04 09:18:00,85.897,85.897,85.873,85.873,155300003.0
2006-01-04 09:19:00,85.89,85.91,85.878,85.879,194800000.0
2006-01-04 09:20:00,85.897,85.916,85.886,85.896,189800000.0
2006-01-04 09:21:00,85.917,85.958,85.917,85.924,116799999.0
2006-01-04 09:22:00,85.948,85.948,85.899,85.899,229099997.0
2006-01-04 09:23:00,85.882,85.9,85.874,85.888,124200001.0
2006-01-04 09:24:00,85.863,85.883,85.84,85.875,146299998.0
2006-01-04 09:25:00,85.865,85.879,85.855,85.876,172300001.0
2006-01-04 09:26:00,85.861,85.887,85.859,85.883,290700001.0
2006-01-04 09:27:00,85.863,85.883,85.845,85.88,162299998.0
2006-01-04 09:28:00,85.885,85.899,85.87,85.883,194000000.0
2006-01-04 09:29:00,85.869,85.9,85.869,85.891,104899999.0
2006-01-04 09:30:00,85.899,85.936,85.899,85.927,192999997.0
2006-01-04 09:31:00,85.939,85.974,85.928,85.974,252199996.0
2006-01-04 09:32:00,85.952,85.97,85.943,85.969,132000001.0
2006-01-04 09:33:00,85.943,85.984,85.943,85.984,125499999.0
2006-01-04 09:34:00,85.971,85.978,85.948,85.953,200699997.0
2006-01-04 09:35:00,85.973,86.015,85.967,86.014,192699999.0
2006-01-04 09:36:00,86.017,86.019,85.999,85.999,166799999.0
2006-01-04 09:37:00,85.991,86.01,85.979,85.992,175999998.0
2006-01-04 09:38:00,85.972,85.991,85.959,85.97,170799998.0
2006-01-04 09:39:00,85.972,85.972,85.93,85.94,109200001.0
2006-01-04 09:40:00,85.924,85.956,85.921,85.935,208000001.0
2006-01-04 09:41:00,85.918,85.939,85.912,85.934,165000000.0
2006-01-04 09:42:00,85.931,85.95,85.916,85.93,157799998.0
2006-01-04 09:43:00,85.946,85.958,85.924,85.941,152200000.0
2006-01-04 09:44:00,85.955,85.965,85.925,85.945,183699999.0
2006-01-04 09:45:00,85.957,85.958,85.938,85.946,187000000.0
2006-01-04 09:46:00,85.944,85.967,85.936,85.963,343800001.0
2006-01-04 09:47:00,85.966,85.968,85.94,85.94,265899999.0
2006-01-04 09:48:00,85.972,85.974,85.948,85.954,159800001.0
2006-01-04 09:49:00,85.976,85.976,85.939,85.939,187600001.0
2006-01-04 09:50:00,85.94,85.958,85.928,85.94,319300004.0
2006-01-04 09:51:00,85.925,85.975,85.925,85.975,145700001.0
2006-01-04 09:52:00,85.977,85.998,85.977,85.994,206699999.0
2006-01-04 09:53:00,85.989,85.994,85.968,85.981,279700001.0
2006-01-04 09:54:00,85.989,86.011,85.98,85.988,137000000.0
2006-01-04 09:55:00,85.978,86.012,85.978,85.998,224099998.0
2006-01-04 09:56:00,85.985,86.01,85.97,86.01,142999999.0
2006-01-04 09:57:00,86.01,86.012,85.982,85.993,174300000.0
2006-01-04 09:58:00,85.996,86.015,85.995,86.003,261300001.0
2006-01-04 09:59:00,85.99,86.038,85.99,86.037,158799999.0
2006-01-04 10:00:00,86.021,86.027,85.998,86.006,181400003.0
2006-01-04 10:01:00,86.017,86.028,86.0,86.0,95100000.0
2006-01-04 10:02:00,85.993,85.993,85.967,85.967,170500001.0
2006-01-04 10:03:00,85.973,85.981,85.946,85.948,237700000.0
2006-01-04 10:04:00,85.956,85.958,85.926,85.926,219699997.0
2006-01-04 10:05:00,85.937,85.955,85.934,85.954,188100000.0
2006-01-04 10:06:00,85.93,85.964,85.93,85.962,272600000.0
2006-01-04 10:07:00,85.956,85.98,85.954,85.972,233500000.0
2006-01-04 10:08:00,85.993,86.001,85.968,85.968,148400000.0
2006-01-04 10:09:00,85.963,85.98,85.93,85.942,202600002.0
2006-01-04 10:10:00,85.94,85.967,85.94,85.957,181200000.0
2006-01-04 10:11:00,85.965,85.974,85.954,85.961,211499998.0
2006-01-04 10:12:00,85.962,85.987,85.962,85.978,203299998.0
2006-01-04 10:13:00,85.975,85.986,85.953,85.959,166099998.0
2006-01-04 10:14:00,85.976,86.007,85.976,85.996,217399999.0
2006-01-04 10:15:00,85.983,86.028,85.968,86.009,138000001.0
2006-01-04 10:16:00,86.024,86.027,85.997,85.997,193900003.0
2006-01-04 10:17:00,86.0,86.01,85.982,85.989,176499999.0
2006-01-04 10:18:00,86.013,86.015,85.992,86.0,172100002.0
2006-01-04 10:19:00,86.002,86.014,85.976,85.977,165799998.0
2006-01-04 10:20:00,86.007,86.013,86.0,86.0,15600000.0
2006-01-04 10:21:00,85.993,86.02,85.993,86.02,217900000.0
2006-01-04 10:22:00,86.007,86.012,85.984,85.984,239999998.0
2006-01-04 10:23:00,85.999,86.012,85.977,85.98,200100002.0
2006-01-04 10:24:00,86.005,86.009,85.961,85.961,258500003.0
2006-01-04 10:25:00,85.985,86.002,85.967,85.988,104499999.0
2006-01-04 10:26:00,85.996,86.01,85.981,85.984,141399999.0
2006-01-04 10:27:00,86.002,86.016,85.995,86.0,295900001.0
2006-01-04 10:28:00,85.999,86.017,85.989,86.017,116000000.0
2006-01-04 10:29:00,86.002,86.027,85.994,86.013,245299997.0
2006-01-04 10:30:00,86.02,86.057,86.02,86.044,147300000.0
2006-01-04 10:31:00,86.051,86.074,86.034,86.053,208700003.0
2006-01-04 10:32:00,86.053,86.061,86.028,86.044,164100000.0
2006-01-04 10:33:00,86.039,86.06,86.023,86.023,210600001.0
2006-01-04 10:34:00,86.063,86.066,86.029,86.029,177799999.0
2006-01-04 10:35:00,86.041,86.055,86.019,86.048,100400000.0
2006-01-04 10:36:00,86.03,86.046,86.023,86.036,134000000.0
2006-01-04 10:37:00,86.034,86.05,86.019,86.031,96299999.0
2006-01-04 10:38:00,86.041,86.085,86.041,86.085,210700002.0
2006-01-04 10:39:00,86.085,86.092,86.055,86.055,209299999.0
2006-01-04 10:40:00,86.054,86.083,86.054,86.083,134399998.0
2006-01-04 10:41:00,86.077,86.107,86.071,86.1,370600001.0
2006-01-04 10:42:00,86.11,86.124,86.096,86.101,261599996.0
2006-01-04 10:43:00,86.11,86.117,86.096,86.096,242500003.0
2006-01-04 10:44:00,86.081,86.114,86.077,86.108,281199999.0
2006-01-04 10:45:00,86.103,86.12,86.092,86.092,202300002.0
2006-01-04 10:46:00,86.089,86.12,86.089,86.12,167500001.0
2006-01-04 10:47:00,86.122,86.132,86.094,86.094,173099997.0
2006-01-04 10:48:00,86.121,86.132,86.1,86.1,229299999.0
2006-01-04 10:49:00,86.092,86.106,86.073,86.085,121300001.0
2006-01-04 10:50:00,86.09,86.099,86.06,86.06,112299999.0
2006-01-04 10:51:00,86.092,86.094,86.065,86.068,224999998.0
2006-01-04 10:52:00,86.09,86.116,86.08,86.093,306099999.0
2006-01-04 10:53:00,86.104,86.119,86.075,86.093,182100000.0
2006-01-04 10:54:00,86.078,86.095,86.063,86.069,273499999.0
2006-01-04 10:55:00,86.068,86.081,86.051,86.075,206200002.0
2006-01-04 10:56:00,86.073,86.087,86.064,86.084,255800000.0
2006-01-04 10:57:00,86.057,86.073,86.041,86.07,156999997.0
2006-01-04 10:58:00,86.075,86.085,86.061,86.067,205899999.0
2006-01-04 10:59:00,86.068,86.092,86.068,86.082,253399999.0
2006-01-04 11:00:00,86.086,86.107,86.032,86.081,187600000.0
2006-01-04 11:01:00,86.101,86.115,86.073,86.095,162500000.0
2006-01-04 11:02:00,86.068,86.097,86.068,86.091,111699999.0
2006-01-04 11:03:00,86.075,86.084,86.054,86.058,270400001.0
2006-01-04 11:04:00,86.053,86.065,86.041,86.05,164500004.0
2006-01-04 11:05:00,86.057,86.058,86.035,86.038,189400000.0
2006-01-04 11:06:00,86.067,86.067,86.036,86.06,151799998.0
2006-01-04 11:07:00,86.057,86.067,86.023,86.052,262200001.0
2006-01-04 11:08:00,86.078,86.091,86.054,86.073,233499999.0
2006-01-04 11:09:00,86.083,86.083,86.035,86.038,149400002.0
2006-01-04 11:10:00,86.042,86.077,86.042,86.072,149399998.0
2006-01-04 11:11:00,86.054,86.071,86.046,86.064,155700000.0
2006-01-04 11:12:00,86.066,86.081,86.052,86.068,164500000.0
2006-01-04 11:13:00,86.082,86.102,86.067,86.093,217200002.0
2006-01-04 11:14:00,86.089,86.089,86.064,86.064,171099996.0
2006-01-04 11:15:00,86.085,86.117,86.077,86.09,265799998.0
2006-01-04 11:16:00,86.113,86.113,86.09,86.095,116900001.0
2006-01-04 11:17:00,86.096,86.104,86.072,86.091,131899999.0
2006-01-04 11:18:00,86.098,86.145,86.085,86.117,159900000.0
2006-01-04 11:19:00,86.127,86.153,86.12,86.137,161799999.0
2006-01-04 11:20:00,86.131,86.198,86.131,86.198,153800004.0
2006-01-04 11:21:00,86.219,86.299,86.218,86.282,131699997.0
2006-01-04 11:22:00,86.28,86.304,86.266,86.276,235600000.0
2006-01-04 11:23:00,86.262,86.28,86.242,86.28,238100000.0
2006-01-04 11:24:00,86.287,86.299,86.262,86.271,204499997.0
2006-01-04 11:25:00,86.258,86.278,86.248,86.269,134099999.0
2006-01-04 11:26:00,86.244,86.261,86.229,86.241,181300002.0
2006-01-04 11:27:00,86.216,86.237,86.195,86.202,148100001.0
2006-01-04 11:28:00,86.184,86.201,86.167,86.19,249199999.0
2006-01-04 11:29:00,86.16,86.182,86.132,86.16,139599998.0
2006-01-04 11:30:00,86.174,86.194,86.16,86.191,176500000.0
2006-01-04 11:31:00,86.215,86.245,86.212,86.24,184399996.0
2006-01-04 11:32:00,86.208,86.243,86.208,86.229,216799998.0
2006-01-04 11:33:00,86.224,86.27,86.224,86.25,196400000.0
2006-01-04 11:34:00,86.273,86.273,86.224,86.226,165699999.0
2006-01-04 11:35:00,86.209,86.228,86.161,86.178,173900002.0
2006-01-04 11:36:00,86.186,86.244,86.186,86.244,205199998.0
2006-01-04 11:37:00,86.255,86.267,86.239,86.254,290599999.0
2006-01-04 11:38:00,86.243,86.272,86.24,86.27,246699998.0
2006-01-04 11:39:00,86.242,86.262,86.23,86.245,176399997.0
2006-01-04 11:40:00,86.201,86.255,86.201,86.244,91599998.0
2006-01-04 11:41:00,86.241,86.283,86.241,86.255,240400001.0
2006-01-04 11:42:00,86.253,86.261,86.227,86.227,128300001.0
2006-01-04 11:43:00,86.238,86.27,86.226,86.251,135099999.0
2006-01-04 11:44:00,86.268,86.285,86.252,86.269,225500001.0
2006-01-04 11:45:00,86.251,86.293,86.247,86.293,244399996.0
2006-01-04 11:46:00,86.269,86.29,86.244,86.255,211500001.0
2006-01-04 11:47:00,86.256,86.258,86.223,86.223,213199999.0
2006-01-04 11:48:00,86.242,86.256,86.23,86.249,133399998.0
2006-01-04 11:49:00,86.229,86.27,86.229,86.266,132600000.0
2006-01-04 11:50:00,86.238,86.258,86.216,86.225,105499999.0
2006-01-04 11:51:00,86.224,86.253,86.204,86.212,327600001.0
2006-01-04 11:52:00,86.198,86.218,86.167,86.167,308800005.0
2006-01-04 11:53:00,86.187,86.194,86.161,86.161,165300000.0
2006-01-04 11:54:00,86.17,86.17,86.124,86.147,241899997.0
2006-01-04 11:55:00,86.14,86.159,86.123,86.139,183699999.0
2006-01-04 11:56:00,86.143,86.16,86.131,86.144,148799999.0
2006-01-04 11:57:00,86.149,86.164,86.124,86.143,255099998.0
2006-01-04 11:58:00,86.125,86.142,86.119,86.133,120099998.0
2006-01-04 11:59:00,86.118,86.151,86.118,86.144,166600001.0
2006-01-04 12:00:00,86.127,86.163,86.125,86.125,247500001.0
2006-01-04 12:01:00,86.133,86.134,86.113,86.113,97600000.0
2006-01-04 12:02:00,86.126,86.128,86.106,86.117,360399995.0
2006-01-04 12:03:00,86.125,86.146,86.117,86.128,195699998.0
2006-01-04 12:04:00,86.148,86.186,86.136,86.168,222700000.0
2006-01-04 12:05:00,86.19,86.19,86.162,86.169,138499999.0
2006-01-04 12:06:00,86.176,86.202,86.174,86.202,114699999.0
2006-01-04 12:07:00,86.171,86.2,86.132,86.194,197399998.0
2006-01-04 12:08:00,86.155,86.175,86.15,86.17,221400000.0
2006-01-04 12:09:00,86.148,86.168,86.144,86.167,139700000.0
2006-01-04 12:10:00,86.163,86.175,86.148,86.172,258899997.0
2006-01-04 12:11:00,86.18,86.202,86.166,86.181,197800001.0
2006-01-04 12:12:00,86.182,86.195,86.173,86.189,126500001.0
2006-01-04 12:13:00,86.183,86.185,86.146,86.146,189100000.0
2006-01-04 12:14:00,86.143,86.177,86.143,86.165,192000003.0
2006-01-04 12:15:00,86.168,86.183,86.147,86.154,199300000.0
2006-01-04 12:16:00,86.145,86.176,86.145,86.168,98200000.0
2006-01-04 12:17:00,86.159,86.172,86.141,86.154,161800000.0
2006-01-04 12:18:00,86.146,86.173,86.137,86.152,229400003.0
2006-01-04 12:19:00,86.124,86.157,86.124,86.152,171100000.0
2006-01-04 12:20:00,86.155,86.158,86.119,86.143,242199996.0
2006-01-04 12:21:00,86.157,86.159,86.129,86.129,119000000.0
2006-01-04 12:22:00,86.162,86.168,86.14,86.14,173700002.0
2006-01-04 12:23:00,86.179,86.207,86.17,86.192,146099999.0
2006-01-04 12:24:00,86.209,86.209,86.179,86.179,170300002.0
2006-01-04 12:25:00,86.181,86.201,86.17,86.197,210200000.0
2006-01-04 12:26:00,86.184,86.207,86.18,86.2,201700000.0
2006-01-04 12:27:00,86.18,86.204,86.166,86.204,122100000.0
2006-01-04 12:28:00,86.207,86.224,86.183,86.183,307700002.0
2006-01-04 12:29:00,86.194,86.227,86.182,86.227,205699999.0
2006-01-04 12:30:00,86.224,86.228,86.192,86.192,279099998.0
2006-01-04 12:31:00,86.218,86.242,86.204,86.242,130699998.0
2006-01-04 12:32:00,86.219,86.242,86.206,86.206,240200003.0
2006-01-04 12:33:00,86.204,86.254,86.204,86.247,337599999.0
2006-01-04 12:34:00,86.285,86.337,86.282,86.332,142799999.0
2006-01-04 12:35:00,86.32,86.342,86.273,86.31,195700003.0
2006-01-04 12:36:00,86.3,86.32,86.267,86.298,152600000.0
2006-01-04 12:37:00,86.282,86.3,86.268,86.29,203500000.0
2006-01-04 12:38:00,86.285,86.297,86.263,86.285,176199999.0
2006-01-04 12:39:00,86.268,86.285,86.256,86.285,155800000.0
2006-01-04 12:40:00,86.287,86.294,86.267,86.294,201000000.0
2006-01-04 12:41:00,86.272,86.285,86.264,86.281,119300000.0
2006-01-04 12:42:00,86.263,86.284,86.261,86.282,222799997.0
2006-01-04 12:43:00,86.269,86.316,86.269,86.3,189399999.0
2006-01-04 12:44:00,86.306,86.32,86.29,86.298,310199998.0
2006-01-04 12:45:00,86.332,86.332,86.305,86.314,153100001.0
2006-01-04 12:46:00,86.316,86.319,86.293,86.299,178999999.0
2006-01-04 12:47:00,86.306,86.306,86.241,86.301,174399998.0
2006-01-04 12:48:00,86.284,86.302,86.276,86.288,140000001.0
2006-01-04 12:49:00,86.281,86.307,86.274,86.307,277800002.0
2006-01-04 12:50:00,86.308,86.314,86.295,86.303,183000001.0
2006-01-04 12:51:00,86.306,86.312,86.284,86.293,234100002.0
2006-01-04 12:52:00,86.295,86.295,86.272,86.277,241199999.0
2006-01-04 12:53:00,86.28,86.312,86.266,86.271,143599999.0
2006-01-04 12:54:00,86.298,86.331,86.294,86.325,147200000.0
2006-01-04 12:55:00,86.318,86.337,86.309,86.337,118799999.0
2006-01-04 12:56:00,86.326,86.337,86.305,86.312,140400000.0
2006-01-04 12:57:00,86.294,86.316,86.291,86.291,87299999.0
2006-01-04 12:58:00,86.312,86.327,86.297,86.314,227300001.0
2006-01-04 12:59:00,86.301,86.319,86.294,86.318,117200000.0
2006-01-04 13:00:00,86.31,86.31,86.289,86.298,118199999.0
2006-01-04 13:01:00,86.307,86.315,86.289,86.293,139300001.0
2006-01-04 13:02:00,86.286,86.315,86.282,86.309,142300000.0
2006-01-04 13:03:00,86.308,86.341,86.302,86.33,194400000.0
2006-01-04 13:04:00,86.337,86.343,86.307,86.307,114499999.0
2006-01-04 13:05:00,86.297,86.316,86.293,86.31,268000000.0
2006-01-04 13:06:00,86.313,86.324,86.298,86.32,234099998.0
2006-01-04 13:07:00,86.329,86.329,86.299,86.303,148600002.0
2006-01-04 13:08:00,86.324,86.327,86.288,86.312,227999996.0
2006-01-04 13:09:00,86.308,86.328,86.299,86.313,258000001.0
2006-01-04 13:10:00,86.32,86.326,86.304,86.313,155100002.0
2006-01-04 13:11:00,86.311,86.311,86.291,86.299,101399997.0
2006-01-04 13:12:00,86.295,86.321,86.27,86.321,159200002.0
2006-01-04 13:13:00,86.339,86.339,86.31,86.319,119600000.0
2006-01-04 13:14:00,86.336,86.336,86.304,86.313,149299998.0
2006-01-04 13:15:00,86.316,86.333,86.305,86.324,196700003.0
2006-01-04 13:16:00,86.32,86.32,86.287,86.3,167500001.0
2006-01-04 13:17:00,86.31,86.328,86.293,86.307,122299998.0
2006-01-04 13:18:00,86.298,86.318,86.294,86.318,170699998.0
2006-01-04 13:19:00,86.314,86.323,86.295,86.297,340700001.0
2006-01-04 13:20:00,86.321,86.332,86.305,86.317,225900001.0
2006-01-04 13:21:00,86.309,86.341,86.306,86.325,235299999.0
2006-01-04 13:22:00,86.31,86.325,86.306,86.325,102900001.0
2006-01-04 13:23:00,86.306,86.325,86.303,86.314,122900001.0
2006-01-04 13:24:00,86.312,86.319,86.29,86.291,216600000.0
2006-01-04 13:25:00,86.304,86.309,86.285,86.296,218499999.0
2006-01-04 13:26:00,86.311,86.311,86.28,86.289,147300002.0
2006-01-04 13:27:00,86.302,86.302,86.274,86.274,214200001.0
2006-01-04 13:28:00,86.284,86.33,86.284,86.33,226500000.0
2006-01-04 13:29:00,86.325,86.336,86.308,86.322,184500001.0
2006-01-04 13:30:00,86.306,86.337,86.306,86.328,218400003.0
2006-01-04 13:31:00,86.325,86.331,86.302,86.305,249299998.0
2006-01-04 13:32:00,86.316,86.333,86.311,86.333,122699997.0
2006-01-04 13:33:00,86.307,86.34,86.307,86.325,210299998.0
2006-01-04 13:34:00,86.309,86.333,86.305,86.317,256800002.0
2006-01-04 13:35:00,86.318,86.328,86.295,86.314,151300001.0
2006-01-04 13:36:00,86.319,86.337,86.311,86.33,265500000.0
2006-01-04 13:37:00,86.337,86.337,86.3,86.3,324299999.0
2006-01-04 13:38:00,86.331,86.346,86.322,86.328,159499999.0
2006-01-04 13:39:00,86.334,86.347,86.312,86.336,180599999.0
2006-01-04 13:40:00,86.319,86.345,86.314,86.338,300100001.0
2006-01-04 13:41:00,86.326,86.345,86.316,86.339,218300001.0
2006-01-04 13:42:00,86.342,86.347,86.304,86.304,357600000.0
2006-01-04 13:43:00,86.321,86.343,86.302,86.318,215900003.0
2006-01-04 13:44:00,86.342,86.344,86.317,86.319,134900000.0
2006-01-04 13:45:00,86.325,86.328,86.295,86.314,201800001.0
2006-01-04 13:46:00,86.31,86.335,86.299,86.316,191900001.0
2006-01-04 13:47:00,86.312,86.338,86.312,86.336,142500001.0
2006-01-04 13:48:00,86.336,86.354,86.329,86.353,240999997.0
2006-01-04 13:49:00,86.353,86.355,86.328,86.337,309600003.0
2006-01-04 13:50:00,86.338,86.347,86.318,86.332,172900000.0
2006-01-04 13:51:00,86.336,86.348,86.328,86.343,95200002.0
2006-01-04 13:52:00,86.323,86.342,86.308,86.328,323299999.0
2006-01-04 13:53:00,86.329,86.35,86.323,86.34,160099998.0
2006-01-04 13:54:00,86.301,86.333,86.301,86.32,196300004.0
2006-01-04 13:55:00,86.304,86.331,86.304,86.326,276199999.0
2006-01-04 13:56:00,86.322,86.342,86.308,86.335,177699998.0
2006-01-04 13:57:00,86.313,86.338,86.309,86.338,233600003.0
2006-01-04 13:58:00,86.338,86.343,86.312,86.326,170199999.0
2006-01-04 13:59:00,86.335,86.36,86.321,86.36,183800001.0
2006-01-04 14:00:00,86.346,86.362,86.327,86.35,187700005.0
2006-01-04 14:01:00,86.321,86.347,86.318,86.334,176799997.0
2006-01-04 14:02:00,86.307,86.332,86.301,86.316,183799997.0
2006-01-04 14:03:00,86.312,86.331,86.296,86.313,185900000.0
2006-01-04 14:04:00,86.322,86.355,86.317,86.355,196800003.0
2006-01-04 14:05:00,86.333,86.369,86.333,86.339,196300000.0
2006-01-04 14:06:00,86.36,86.372,86.34,86.346,171799999.0
2006-01-04 14:07:00,86.363,86.363,86.334,86.334,185500001.0
2006-01-04 14:08:00,86.33,86.35,86.323,86.35,148000000.0
2006-01-04 14:09:00,86.333,86.358,86.328,86.338,137400000.0
2006-01-04 14:10:00,86.339,86.348,86.321,86.33,109699998.0
2006-01-04 14:11:00,86.342,86.355,86.333,86.353,217500000.0
2006-01-04 14:12:00,86.361,86.372,86.349,86.36,204700003.0
2006-01-04 14:13:00,86.365,86.375,86.35,86.36,218199996.0
2006-01-04 14:14:00,86.355,86.373,86.352,86.367,155199999.0
2006-01-04 14:15:00,86.356,86.383,86.351,86.372,285400002.0
2006-01-04 14:16:00,86.372,86.373,86.348,86.35,279399998.0
2006-01-04 14:17:00,86.35,86.379,86.35,86.37,183700002.0
2006-01-04 14:18:00,86.357,86.362,86.335,86.335,199299998.0
2006-01-04 14:19:00,86.349,86.365,86.318,86.334,257700001.0
2006-01-04 14:20:00,86.35,86.362,86.34,86.341,263799992.0
2006-01-04 14:21:00,86.339,86.359,86.323,86.353,63700000.0
2006-01-04 14:22:00,86.34,86.362,86.339,86.362,173100000.0
2006-01-04 14:23:00,86.36,86.36,86.33,86.336,116600000.0
2006-01-04 14:24:00,86.342,86.36,86.329,86.345,222299998.0
2006-01-04 14:25:00,86.346,86.359,86.329,86.331,111699999.0
2006-01-04 14:26:00,86.346,86.346,86.307,86.32,142399999.0
2006-01-04 14:27:00,86.306,86.338,86.299,86.311,179800002.0
2006-01-04 14:28:00,86.284,86.304,86.271,86.3,184100001.0
2006-01-04 14:29:00,86.312,86.312,86.27,86.278,187299999.0
2006-01-04 14:30:00,86.26,86.289,86.257,86.279,287099996.0
2006-01-04 14:31:00,86.278,86.285,86.261,86.268,189399999.0
2006-01-04 14:32:00,86.292,86.315,86.285,86.302,230500004.0
2006-01-04 14:33:00,86.308,86.332,86.295,86.302,169800002.0
2006-01-04 14:34:00,86.314,86.33,86.297,86.31,145900000.0
2006-01-04 14:35:00,86.292,86.318,86.285,86.294,133900000.0
2006-01-04 14:36:00,86.307,86.318,86.287,86.306,193299998.0
2006-01-04 14:37:00,86.312,86.312,86.279,86.294,256600001.0
2006-01-04 14:38:00,86.29,86.308,86.272,86.287,135100001.0
2006-01-04 14:39:00,86.287,86.289,86.261,86.261,132099998.0
2006-01-04 14:40:00,86.232,86.254,86.217,86.233,225600001.0
2006-01-04 14:41:00,86.241,86.298,86.214,86.275,179500000.0
2006-01-04 14:42:00,86.281,86.299,86.263,86.277,171999998.0
2006-01-04 14:43:00,86.271,86.271,86.216,86.218,154200000.0
2006-01-04 14:44:00,86.231,86.264,86.218,86.264,240599995.0
2006-01-04 14:45:00,86.251,86.297,86.248,86.297,162100002.0
2006-01-04 14:46:00,86.277,86.297,86.267,86.292,164899997.0
2006-01-04 14:47:00,86.27,86.289,86.256,86.274,239100002.0
2006-01-04 14:48:00,86.274,86.297,86.258,86.271,116799999.0
2006-01-04 14:49:00,86.273,86.299,86.27,86.292,270499997.0
2006-01-04 14:50:00,86.287,86.297,86.267,86.276,190900002.0
2006-01-04 14:51:00,86.265,86.273,86.238,86.24,129200001.0
2006-01-04 14:52:00,86.26,86.26,86.228,86.233,212200000.0
2006-01-04 14:53:00,86.247,86.252,86.227,86.23,199200001.0
2006-01-04 14:54:00,86.227,86.257,86.227,86.253,209199998.0
2006-01-04 14:55:00,86.245,86.272,86.245,86.272,226900000.0
2006-01-04 14:56:00,86.257,86.275,86.251,86.264,129400001.0
2006-01-04 14:57:00,86.262,86.277,86.253,86.268,170599999.0
2006-01-04 14:58:00,86.27,86.3,86.258,86.28,110400000.0
2006-01-04 14:59:00,86.303,86.319,86.283,86.297,201600002.0
2006-01-04 15:00:00,86.308,86.315,86.289,86.293,172799999.0
2006-01-04 15:01:00,86.303,86.312,86.284,86.295,306400001.0
2006-01-04 15:02:00,86.311,86.321,86.284,86.291,217899997.0
2006-01-04 15:03:00,86.28,86.309,86.28,86.303,144500002.0
2006-01-04 15:04:00,86.277,86.296,86.26,86.275,165700001.0
2006-01-04 15:05:00,86.264,86.278,86.251,86.266,360299997.0
2006-01-04 15:06:00,86.244,86.265,86.236,86.252,213900001.0
2006-01-04 15:07:00,86.246,86.275,86.209,86.246,243000000.0
2006-01-04 15:08:00,86.265,86.272,86.233,86.237,260799997.0
2006-01-04 15:09:00,86.231,86.256,86.223,86.253,267399998.0
2006-01-04 15:10:00,86.25,86.275,86.241,86.275,179099998.0
2006-01-04 15:11:00,86.263,86.277,86.246,86.269,102000000.0
2006-01-04 15:12:00,86.265,86.28,86.248,86.256,272600001.0
2006-01-04 15:13:00,86.281,86.301,86.269,86.269,193899999.0
2006-01-04 15:14:00,86.302,86.302,86.265,86.276,151100003.0
2006-01-04 15:15:00,86.262,86.307,86.262,86.286,147299996.0
2006-01-04 15:16:00,86.311,86.322,86.295,86.295,255700001.0
2006-01-04 15:17:00,86.289,86.323,86.289,86.298,151000000.0
2006-01-04 15:18:00,86.32,86.342,86.297,86.327,203900000.0
2006-01-04 15:19:00,86.321,86.349,86.312,86.328,189300001.0
2006-01-04 15:20:00,86.327,86.328,86.298,86.314,164900000.0
2006-01-04 15:21:00,86.315,86.351,86.31,86.344,178800000.0
2006-01-04 15:22:00,86.333,86.342,86.31,86.322,293300001.0
2006-01-04 15:23:00,86.343,86.345,86.316,86.316,186699999.0
2006-01-04 15:24:00,86.326,86.346,86.313,86.324,240000001.0
2006-01-04 15:25:00,86.349,86.365,86.341,86.365,136300002.0
2006-01-04 15:26:00,86.345,86.364,86.341,86.361,277999997.0
2006-01-04 15:27:00,86.359,86.368,86.333,86.349,188900000.0
2006-01-04 15:28:00,86.348,86.355,86.325,86.325,182700000.0
2006-01-04 15:29:00,86.343,86.356,86.33,86.356,171299999.0
2006-01-04 15:30:00,86.341,86.341,86.32,86.329,264099998.0
2006-01-04 15:31:00,86.315,86.341,86.315,86.333,187100002.0
2006-01-04 15:32:00,86.316,86.316,86.296,86.302,235099998.0
2006-01-04 15:33:00,86.317,86.333,86.304,86.325,157000002.0
2006-01-04 15:34:00,86.318,86.333,86.315,86.33,267199998.0
2006-01-04 15:35:00,86.307,86.335,86.303,86.32,224200003.0
2006-01-04 15:36:00,86.322,86.324,86.299,86.299,207200001.0
2006-01-04 15:37:00,86.305,86.305,86.275,86.282,155700001.0
2006-01-04 15:38:00,86.293,86.306,86.283,86.297,189600000.0
2006-01-04 15:39:00,86.286,86.305,86.267,86.292,186000001.0
2006-01-04 15:40:00,86.307,86.342,86.256,86.333,223400004.0
2006-01-04 15:41:00,86.337,86.351,86.318,86.329,198700002.0
2006-01-04 15:42:00,86.351,86.364,86.338,86.357,259799997.0
2006-01-04 15:43:00,86.339,86.361,86.331,86.361,266899997.0
2006-01-04 15:44:00,86.344,86.376,86.337,86.357,205299999.0
2006-01-04 15:45:00,86.37,86.384,86.357,86.36,269999999.0
2006-01-04 15:46:00,86.379,86.402,86.362,86.378,198399997.0
2006-01-04 15:47:00,86.383,86.412,86.372,86.391,256200003.0
2006-01-04 15:48:00,86.393,86.425,86.393,86.422,104199999.0
2006-01-04 15:49:00,86.42,86.436,86.419,86.419,186200001.0
2006-01-04 15:50:00,86.418,86.433,86.4,86.416,162000002.0
2006-01-04 15:51:00,86.41,86.41,86.379,86.387,123500001.0
2006-01-04 15:52:00,86.386,86.402,86.375,86.401,220599998.0
2006-01-04 15:53:00,86.411,86.421,86.393,86.393,195799996.0
2006-01-04 15:54:00,86.401,86.401,86.375,86.382,204999997.0
2006-01-04 15:55:00,86.368,86.399,86.35,86.36,188999996.0
2006-01-04 15:56:00,86.336,86.355,86.331,86.348,198400001.0
2006-01-04 15:57:00,86.32,86.347,86.315,86.347,80500001.0
2006-01-04 15:58:00,86.341,86.36,86.341,86.359,219600002.0
2006-01-04 15:59:00,86.362,86.364,86.315,86.317,223000001.0
2006-01-04 16:00:00,86.344,86.347,86.308,86.308,158500000.0
2006-01-04 16:01:00,86.316,86.336,86.302,86.322,222799998.0
2006-01-04 16:02:00,86.312,86.344,86.312,86.334,183999998.0
2006-01-04 16:03:00,86.327,86.348,86.305,86.347,154699997.0
2006-01-04 16:04:00,86.358,86.403,86.339,86.371,118100000.0
2006-01-04 16:05:00,86.391,86.425,86.379,86.38,179900000.0
2006-01-04 16:06:00,86.385,86.403,86.368,86.379,97600001.0
2006-01-04 16:07:00,86.391,86.419,86.382,86.405,192099996.0
2006-01-04 16:08:00,86.396,86.412,86.371,86.385,222599999.0
2006-01-04 16:09:00,86.399,86.399,86.37,86.372,242200000.0
2006-01-04 16:10:00,86.391,86.402,86.373,86.387,65700000.0
2006-01-04 16:11:00,86.371,86.402,86.363,86.402,139699999.0
2006-01-04 16:12:00,86.401,86.408,86.383,86.395,212500001.0
2006-01-04 16:13:00,86.39,86.397,86.37,86.384,199000004.0
2006-01-04 16:14:00,86.358,86.405,86.358,86.385,152299999.0
2006-01-04 16:15:00,86.376,86.376,86.347,86.347,131900002.0
2006-01-04 16:16:00,86.356,86.387,86.356,86.387,134900004.0
2006-01-04 16:17:00,86.372,86.398,86.355,86.385,289200000.0
2006-01-04 16:18:00,86.402,86.418,86.393,86.411,140500002.0
2006-01-04 16:19:00,86.405,86.405,86.377,86.377,159800000.0
2006-01-04 16:20:00,86.38,86.402,86.358,86.37,287099998.0
2006-01-04 16:21:00,86.367,86.383,86.347,86.356,182199999.0
2006-01-04 16:22:00,86.384,86.392,86.368,86.37,228699999.0
2006-01-04 16:23:00,86.385,86.385,86.35,86.36,135200000.0
2006-01-04 16:24:00,86.378,86.378,86.351,86.351,161200004.0
2006-01-04 16:25:00,86.37,86.376,86.348,86.349,189899999.0
2006-01-04 16:26:00,86.364,86.379,86.349,86.379,146099998.0
2006-01-04 16:27:00,86.383,86.397,86.367,86.384,269800000.0
2006-01-04 16:28:00,86.373,86.39,86.36,86.384,119499998.0
2006-01-04 16:29:00,86.378,86.385,86.356,86.366,211699998.0
2006-01-04 16:30:00,86.372,86.398,86.359,86.397,350100006.0
2006-01-04 16:31:00,86.384,86.41,86.383,86.41,217800000.0
2006-01-04 16:32:00,86.416,86.416,86.391,86.395,104000000.0
2006-01-04 16:33:00,86.42,86.426,86.401,86.401,140000001.0
2006-01-04 16:34:00,86.393,86.423,86.393,86.42,207200000.0
2006-01-04 16:35:00,86.408,86.428,86.391,86.405,250400001.0
2006-01-04 16:36:00,86.423,86.46,86.413,86.419,116600001.0
2006-01-04 16:37:00,86.441,86.443,86.416,86.421,253300006.0
2006-01-04 16:38:00,86.437,86.446,86.422,86.432,116900000.0
2006-01-04 16:39:00,86.437,86.437,86.408,86.408,228000001.0
2006-01-04 16:40:00,86.417,86.443,86.414,86.442,281700003.0
2006-01-04 16:41:00,86.449,86.464,86.432,86.451,132500001.0
2006-01-04 16:42:00,86.462,86.482,86.452,86.46,209399997.0
2006-01-04 16:43:00,86.487,86.518,86.479,86.503,97000000.0
2006-01-04 16:44:00,86.491,86.509,86.467,86.474,111099999.0
2006-01-04 16:45:00,86.468,86.482,86.454,86.463,187599999.0
2006-01-04 16:46:00,86.486,86.518,86.486,86.516,110700000.0
2006-01-04 16:47:00,86.522,86.537,86.498,86.504,89600000.0
2006-01-04 16:48:00,86.48,86.524,86.48,86.516,182700000.0
2006-01-04 16:49:00,86.516,86.537,86.507,86.535,172899999.0
2006-01-04 16:50:00,86.527,86.549,86.482,86.507,170000002.0
2006-01-04 16:51:00,86.506,86.538,86.506,86.531,169400003.0
2006-01-04 16:52:00,86.513,86.53,86.502,86.53,261499997.0
2006-01-04 16:53:00,86.528,86.542,86.514,86.516,149300001.0
2006-01-04 16:54:00,86.498,86.53,86.498,86.53,136099997.0
2006-01-04 16:55:00,86.49,86.518,86.475,86.491,200300000.0
2006-01-04 16:56:00,86.491,86.493,86.47,86.485,138399999.0
2006-01-04 16:57:00,86.473,86.501,86.465,86.497,226299999.0
2006-01-04 16:58:00,86.464,86.499,86.457,86.49,222099999.0
2006-01-04 16:59:00,86.487,86.503,86.471,86.475,251600001.0
2006-01-04 17:00:00,86.475,86.501,86.471,86.478,144100001.0
2006-01-04 17:01:00,86.488,86.521,86.487,86.507,151900000.0
2006-01-04 17:02:00,86.505,86.529,86.485,86.494,250400001.0
2006-01-04 17:03:00,86.474,86.492,86.449,86.47,314799994.0
2006-01-04 17:04:00,86.466,86.495,86.454,86.488,184000001.0
2006-01-04 17:05:00,86.477,86.497,86.471,86.482,104000001.0
2006-01-04 17:06:00,86.485,86.5,86.467,86.479,162000000.0
2006-01-04 17:07:00,86.475,86.491,86.46,86.482,108300000.0
2006-01-04 17:08:00,86.493,86.525,86.488,86.512,183399999.0
2006-01-04 17:09:00,86.524,86.542,86.502,86.524,105899999.0
2006-01-04 17:10:00,86.533,86.533,86.51,86.517,225300001.0
2006-01-04 17:11:00,86.519,86.544,86.516,86.541,290899995.0
2006-01-04 17:12:00,86.548,86.557,86.529,86.529,195599999.0
2006-01-04 17:13:00,86.53,86.554,86.514,86.538,282399998.0
2006-01-04 17:14:00,86.548,86.57,86.545,86.567,183999998.0
2006-01-04 17:15:00,86.565,86.573,86.543,86.544,252499997.0
2006-01-04 17:16:00,86.551,86.562,86.526,86.526,179800000.0
2006-01-04 17:17:00,86.541,86.555,86.522,86.544,107300002.0
2006-01-04 17:18:00,86.532,86.551,86.522,86.548,192500001.0
2006-01-04 17:19:00,86.524,86.559,86.524,86.553,173400001.0
2006-01-04 17:20:00,86.552,86.562,86.534,86.546,189800002.0
2006-01-04 17:21:00,86.55,86.575,86.538,86.575,200499998.0
2006-01-04 17:22:00,86.556,86.57,86.545,86.558,156500001.0
2006-01-04 17:23:00,86.525,86.548,86.513,86.548,143299999.0
2006-01-04 17:24:00,86.521,86.549,86.519,86.525,146999997.0
2006-01-04 17:25:00,86.531,86.538,86.508,86.526,345100001.0
2006-01-04 17:26:00,86.538,86.547,86.516,86.516,264599996.0
2006-01-04 17:27:00,86.521,86.556,86.521,86.556,88200002.0
2006-01-04 17:28:00,86.561,86.561,86.539,86.539,162299998.0
2006-01-04 17:29:00,86.55,86.556,86.528,86.543,191200004.0
2006-01-04 17:30:00,86.527,86.55,86.522,86.54,194400003.0
2006-01-04 17:31:00,86.525,86.575,86.525,86.575,203699999.0
2006-01-04 17:32:00,86.558,86.58,86.551,86.551,123000000.0
2006-01-04 17:33:00,86.547,86.547,86.483,86.501,233799999.0
2006-01-04 17:34:00,86.49,86.51,86.483,86.51,75699999.0
2006-01-04 17:35:00,86.502,86.534,86.502,86.53,139900001.0
2006-01-04 17:36:00,86.506,86.535,86.504,86.521,168000001.0
2006-01-04 17:37:00,86.538,86.543,86.518,86.53,206399999.0
2006-01-04 17:38:00,86.54,86.562,86.528,86.544,206799999.0
2006-01-04 17:39:00,86.536,86.552,86.514,86.545,137500001.0
2006-01-04 17:40:00,86.554,86.555,86.523,86.534,155900000.0
2006-01-04 17:41:00,86.532,86.545,86.506,86.532,277800000.0
2006-01-04 17:42:00,86.53,86.567,86.53,86.554,269100004.0
2006-01-04 17:43:00,86.561,86.562,86.537,86.549,143500001.0
2006-01-04 17:44:00,86.555,86.574,86.525,86.559,276799999.0
2006-01-04 17:45:00,86.569,86.583,86.552,86.565,360900001.0
2006-01-04 17:46:00,86.565,86.583,86.539,86.551,54300000.0
2006-01-04 17:47:00,86.52,86.544,86.515,86.54,201799998.0
2006-01-04 17:48:00,86.536,86.548,86.519,86.519,206799998.0
2006-01-04 17:49:00,86.534,86.557,86.513,86.537,168000001.0
2006-01-04 17:50:00,86.555,86.576,86.54,86.54,230799998.0
2006-01-04 17:51:00,86.519,86.539,86.512,86.518,269099999.0
2006-01-04 17:52:00,86.532,86.551,86.529,86.548,162199997.0
2006-01-04 17:53:00,86.53,86.545,86.505,86.527,198500000.0
2006-01-04 17:54:00,86.517,86.528,86.495,86.522,219299997.0
2006-01-04 17:55:00,86.502,86.535,86.495,86.53,221200000.0
2006-01-04 17:56:00,86.515,86.566,86.515,86.565,242200000.0
2006-01-04 17:57:00,86.534,86.557,86.534,86.541,192000001.0
2006-01-04 17:58:00,86.557,86.574,86.545,86.552,285100001.0
2006-01-04 17:59:00,86.562,86.638,86.562,86.638,283700004.0
2006-01-04 18:00:00,86.594,86.645,86.594,86.64,314599994.0
2006-01-04 18:01:00,86.616,86.643,86.613,86.629,1493600000.0
2006-01-04 18:02:00,86.627,86.627,86.58,86.59,1937699993.0
2006-01-04 18:03:00,86.8,86.84,86.73,86.75,1617399995.0
2006-01-04 18:04:00,86.573,86.604,86.563,86.594,1617399995.0
2006-01-04 18:05:00,86.6,86.625,86.587,86.625,1877100007.0
2006-01-04 18:06:00,86.607,86.628,86.595,86.616,1789899995.0
2006-01-04 18:07:00,86.594,86.621,86.585,86.588,2092599996.0
2006-01-04 18:08:00,86.601,86.631,86.593,86.627,1912099992.0
2006-01-04 18:09:00,86.625,86.642,86.606,86.606,1525200001.0
2006-01-04 18:10:00,86.618,86.642,86.605,86.61,1766099989.0
2006-01-04 18:11:00,86.639,86.669,86.62,86.635,1104500007.0
2006-01-04 18:12:00,86.633,86.703,86.632,86.694,1146600005.0
2006-01-04 18:13:00,86.697,86.716,86.673,86.682,1454599996.0
2006-01-04 18:14:00,86.694,86.711,86.673,86.689,1757200005.0
2006-01-04 18:15:00,86.71,86.75,86.69,86.72,2082700000.0
2006-01-04 18:16:00,86.692,86.718,86.683,86.691,2082700000.0
2006-01-04 18:17:00,86.688,86.713,86.678,86.689,697500000.0
2006-01-04 18:18:00,86.679,86.697,86.658,86.691,1249000002.0
2006-01-04 18:19:00,86.669,86.698,86.662,86.698,1825499991.0
2006-01-04 18:20:00,86.684,86.707,86.671,86.707,1433099998.0
2006-01-04 18:21:00,86.711,86.727,86.686,86.721,1628199998.0
2006-01-04 18:22:00,86.716,86.731,86.695,86.725,1741699994.0
2006-01-04 18:23:00,86.7,86.73,86.68,86.69,1696199987.0
2006-01-04 18:24:00,86.714,86.717,86.685,86.693,1696199987.0
2006-01-04 18:25:00,86.68,86.73,86.65,86.7,1698999998.0
2006-01-04 18:26:00,86.724,86.762,86.713,86.753,1698999998.0
2006-01-04 18:27:00,86.741,86.771,86.735,86.742,1308199995.0
2006-01-04 18:28:00,86.743,86.763,86.715,86.715,1199399998.0
2006-01-04 18:29:00,86.727,86.755,86.717,86.749,1227999985.0
2006-01-04 18:30:00,86.741,86.753,86.723,86.737,609100003.0
2006-01-04 18:31:00,86.737,86.763,86.728,86.753,1131099997.0
2006-01-04 18:32:00,86.747,86.783,86.745,86.774,1917100000.0
2006-01-04 18:33:00,86.759,86.785,86.74,86.763,2012400000.0
2006-01-04 18:34:00,86.753,86.77,86.736,86.74,1889799999.0
2006-01-04 18:35:00,86.76,86.779,86.739,86.75,1505399996.0
2006-01-04 18:36:00,86.76,86.784,86.749,86.765,1848099988.0
2006-01-04 18:37:00,86.773,86.779,86.755,86.759,1013799997.0
2006-01-04 18:38:00,86.78,86.78,86.748,86.757,779299999.0
2006-01-04 18:39:00,86.775,86.785,86.754,86.768,470699997.0
2006-01-04 18:40:00,86.781,86.796,86.764,86.794,720200002.0
2006-01-04 18:41:00,86.803,86.827,86.789,86.789,811199996.0
2006-01-04 18:42:00,86.805,86.832,86.788,86.816,779799999.0
2006-01-04 18:43:00,86.842,86.867,86.827,86.847,1485700001.0
2006-01-04 18:44:00,86.844,86.862,86.813,86.832,775799994.0
2006-01-04 18:45:00,86.832,86.853,86.804,86.804,1175300001.0
2006-01-04 18:46:00,86.822,86.822,86.786,86.795,742700001.0
2006-01-04 18:47:00,86.8,86.8,86.77,86.784,567599998.0
2006-01-04 18:48:00,86.778,86.787,86.753,86.753,606799997.0
2006-01-04 18:49:00,86.765,86.772,86.742,86.746,757900002.0
2006-01-04 18:50:00,86.769,86.783,86.753,86.757,989499993.0
2006-01-04 18:51:00,86.768,86.797,86.762,86.797,462599994.0
2006-01-04 18:52:00,86.796,86.798,86.759,86.77,920500001.0
2006-01-04 18:53:00,86.774,86.807,86.76,86.783,885400003.0
2006-01-04 18:54:00,86.772,86.792,86.756,86.784,827699998.0
2006-01-04 18:55:00,86.785,86.792,86.763,86.772,1127099990.0
2006-01-04 18:56:00,86.764,86.804,86.764,86.795,595399994.0
2006-01-04 18:57:00,86.774,86.805,86.774,86.797,532999999.0
2006-01-04 18:58:00,86.785,86.801,86.764,86.769,1264400006.0
2006-01-04 18:59:00,86.796,86.797,86.77,86.78,884800003.0
2006-01-04 19:00:00,86.792,86.794,86.769,86.785,998799996.0
2006-01-04 19:01:00,86.782,86.782,86.74,86.744,522999990.0
2006-01-04 19:02:00,86.752,86.757,86.724,86.733,259200002.0
2006-01-04 19:03:00,86.712,86.732,86.695,86.708,612999999.0
2006-01-04 19:04:00,86.685,86.716,86.682,86.702,761000000.0
2006-01-04 19:05:00,86.698,86.725,86.692,86.693,540800004.0
2006-01-04 19:06:00,86.707,86.715,86.668,86.668,555700004.0
2006-01-04 19:07:00,86.667,86.69,86.659,86.675,857100000.0
2006-01-04 19:08:00,86.672,86.672,86.624,86.638,965299997.0
2006-01-04 19:09:00,86.639,86.68,86.639,86.673,710299994.0
2006-01-04 19:10:00,86.66,86.682,86.65,86.669,478699999.0
2006-01-04 19:11:00,86.653,86.677,86.653,86.675,150999999.0
2006-01-04 19:12:00,86.657,86.673,86.646,86.653,413499996.0
2006-01-04 19:13:00,86.674,86.7,86.644,86.654,529599997.0
2006-01-04 19:14:00,86.677,86.691,86.664,86.672,541599997.0
2006-01-04 19:15:00,86.676,86.695,86.66,86.683,749099994.0
2006-01-04 19:16:00,86.677,86.683,86.66,86.667,296300002.0
2006-01-04 19:17:00,86.686,86.708,86.675,86.688,661500001.0
2006-01-04 19:18:00,86.695,86.695,86.652,86.652,610300006.0
2006-01-04 19:19:00,86.664,86.688,86.662,86.673,613299999.0
2006-01-04 19:20:00,86.666,86.69,86.66,86.675,400499998.0
2006-01-04 19:21:00,86.67,86.688,86.653,86.675,288099997.0
2006-01-04 19:22:00,86.646,86.672,86.598,86.658,241100000.0
2006-01-04 19:23:00,86.665,86.688,86.639,86.65,1513699992.0
2006-01-04 19:24:00,86.632,86.676,86.63,86.676,496600000.0
2006-01-04 19:25:00,86.664,86.7,86.654,86.654,960399999.0
2006-01-04 19:26:00,86.668,86.707,86.667,86.688,1283399992.0
2006-01-04 19:27:00,86.681,86.709,86.671,86.687,1026800002.0
2006-01-04 19:28:00,86.698,86.698,86.666,86.681,663699998.0
2006-01-04 19:29:00,86.658,86.68,86.622,86.644,600999992.0
2006-01-04 19:30:00,86.632,86.655,86.617,86.65,777900003.0
2006-01-04 19:31:00,86.653,86.66,86.628,86.642,626500000.0
2006-01-04 19:32:00,86.671,86.682,86.652,86.664,836200000.0
2006-01-04 19:33:00,86.663,86.682,86.652,86.68,526099994.0
2006-01-04 19:34:00,86.671,86.672,86.636,86.643,775299996.0
2006-01-04 19:35:00,86.64,86.655,86.613,86.638,787900001.0
2006-01-04 19:36:00,86.647,86.67,86.636,86.65,478700001.0
2006-01-04 19:37:00,86.663,86.683,86.655,86.67,195399999.0
2006-01-04 19:38:00,86.661,86.683,86.634,86.634,929300001.0
2006-01-04 19:39:00,86.614,86.67,86.614,86.651,728299999.0
2006-01-04 19:40:00,86.645,86.695,86.645,86.673,661899999.0
2006-01-04 19:41:00,86.677,86.698,86.656,86.673,897599993.0
2006-01-04 19:42:00,86.65,86.674,86.648,86.666,521600001.0
2006-01-04 19:43:00,86.655,86.682,86.653,86.682,320999998.0
2006-01-04 19:44:00,86.684,86.705,86.668,86.705,564399998.0
2006-01-04 19:45:00,86.681,86.72,86.667,86.704,401699998.0
2006-01-04 19:46:00,86.695,86.719,86.676,86.691,391899994.0
2006-01-04 19:47:00,86.702,86.719,86.685,86.702,200200001.0
2006-01-04 19:48:00,86.726,86.742,86.7,86.719,876400000.0
2006-01-04 19:49:00,86.746,86.766,86.729,86.737,549999999.0
2006-01-04 19:50:00,86.762,86.762,86.73,86.739,512099997.0
2006-01-04 19:51:00,86.724,86.751,86.724,86.745,263200001.0
2006-01-04 19:52:00,86.737,86.753,86.707,86.738,550600000.0
2006-01-04 19:53:00,86.737,86.746,86.717,86.717,710300003.0
2006-01-04 19:54:00,86.708,86.734,86.695,86.713,823299997.0
2006-01-04 19:55:00,86.693,86.716,86.685,86.703,318500000.0
2006-01-04 19:56:00,86.686,86.724,86.686,86.71,491299996.0
2006-01-04 19:57:00,86.72,86.723,86.699,86.702,427200003.0
2006-01-04 19:58:00,86.699,86.718,86.692,86.713,895999999.0
2006-01-04 19:59:00,86.692,86.72,86.686,86.707,754500002.0
2006-01-04 20:00:00,86.707,86.707,86.677,86.682,371400004.0
2006-01-04 20:01:00,86.677,86.725,86.677,86.712,386499999.0
2006-01-04 20:02:00,86.724,86.735,86.711,86.718,745099997.0
2006-01-04 20:03:00,86.72,86.742,86.709,86.728,432899997.0
2006-01-04 20:04:00,86.709,86.725,86.663,86.672,287600001.0
2006-01-04 20:05:00,86.661,86.7,86.649,86.679,508099997.0
2006-01-04 20:06:00,86.701,86.711,86.677,86.677,952899998.0
2006-01-04 20:07:00,86.667,86.69,86.652,86.688,582599997.0
2006-01-04 20:08:00,86.682,86.701,86.663,86.695,504799996.0
2006-01-04 20:09:00,86.698,86.716,86.674,86.674,571799995.0
2006-01-04 20:10:00,86.696,86.713,86.682,86.7,852899992.0
2006-01-04 20:11:00,86.71,86.731,86.699,86.711,844199999.0
2006-01-04 20:12:00,86.706,86.726,86.69,86.713,1341699997.0
2006-01-04 20:13:00,86.722,86.722,86.679,86.685,585900002.0
2006-01-04 20:14:00,86.711,86.717,86.684,86.699,530000000.0
2006-01-04 20:15:00,86.703,86.703,86.67,86.696,656300000.0
2006-01-04 20:16:00,86.693,86.715,86.678,86.715,760399993.0
2006-01-04 20:17:00,86.7,86.72,86.687,86.708,465700001.0
2006-01-04 20:18:00,86.705,86.711,86.691,86.702,206399999.0
2006-01-04 20:19:00,86.703,86.724,86.699,86.715,333799997.0
2006-01-04 20:20:00,86.703,86.728,86.699,86.728,666699994.0
2006-01-04 20:21:00,86.716,86.753,86.716,86.749,594900002.0
2006-01-04 20:22:00,86.746,86.748,86.711,86.72,962600003.0
2006-01-04 20:23:00,86.735,86.748,86.715,86.731,494200000.0
2006-01-04 20:24:00,86.722,86.765,86.722,86.753,450099998.0
2006-01-04 20:25:00,86.755,86.765,86.729,86.733,725099992.0
2006-01-04 20:26:00,86.754,86.78,86.747,86.777,473600001.0
2006-01-04 20:27:00,86.79,86.818,86.778,86.795,435200000.0
2006-01-04 20:28:00,86.802,86.816,86.788,86.788,640799998.0
2006-01-04 20:29:00,86.778,86.798,86.747,86.766,1598700001.0
2006-01-04 20:30:00,86.763,86.772,86.74,86.74,1542600001.0
2006-01-04 20:31:00,86.764,86.784,86.757,86.763,1048899999.0
2006-01-04 20:32:00,86.783,86.794,86.758,86.758,1076699998.0
2006-01-04 20:33:00,86.762,86.777,86.751,86.768,517600003.0
2006-01-04 20:34:00,86.745,86.762,86.715,86.732,398299995.0
2006-01-04 20:35:00,86.718,86.735,86.701,86.72,474200000.0
2006-01-04 20:36:00,86.73,86.741,86.713,86.727,496099995.0
2006-01-04 20:37:00,86.715,86.752,86.713,86.752,530199996.0
2006-01-04 20:38:00,86.753,86.771,86.738,86.765,797199998.0
2006-01-04 20:39:00,86.741,86.765,86.721,86.735,605500003.0
2006-01-04 20:40:00,86.715,86.734,86.702,86.721,1355699999.0
2006-01-04 20:41:00,86.713,86.728,86.704,86.725,1147899994.0
2006-01-04 20:42:00,86.725,86.731,86.702,86.715,1033299994.0
2006-01-04 20:43:00,86.713,86.738,86.712,86.728,893500004.0
2006-01-04 20:44:00,86.728,86.739,86.71,86.733,653600006.0
2006-01-04 20:45:00,86.746,86.762,86.742,86.746,727399996.0
2006-01-04 20:46:00,86.766,86.766,86.732,86.732,494899999.0
2006-01-04 20:47:00,86.757,86.757,86.727,86.737,948200004.0
2006-01-04 20:48:00,86.737,86.756,86.727,86.747,665899999.0
2006-01-04 20:49:00,86.748,86.759,86.731,86.733,468599998.0
2006-01-04 20:50:00,86.753,86.767,86.713,86.753,1046300003.0
2006-01-04 20:51:00,86.744,86.76,86.735,86.757,499000002.0
2006-01-04 20:52:00,86.751,86.753,86.726,86.732,292199997.0
2006-01-04 20:53:00,86.742,86.75,86.711,86.711,945399995.0
2006-01-04 20:54:00,86.701,86.75,86.701,86.75,480699996.0
2006-01-04 20:55:00,86.755,86.764,86.734,86.735,1265800002.0
2006-01-04 20:56:00,86.731,86.756,86.729,86.745,770599996.0
2006-01-04 20:57:00,86.737,86.768,86.734,86.768,730399997.0
2006-01-04 20:58:00,86.746,86.775,86.736,86.757,1352500001.0
2006-01-04 20:59:00,86.76,86.766,86.728,86.745,1254800000.0
2006-01-04 21:00:00,86.761,86.773,86.738,86.753,1144500000.0
2006-01-04 21:01:00,86.744,86.768,86.736,86.761,967399993.0
2006-01-04 21:02:00,86.771,86.802,86.761,86.766,475999998.0
2006-01-04 21:03:00,86.776,86.793,86.763,86.778,433999996.0
2006-01-04 21:04:00,86.797,86.809,86.767,86.767,271700000.0
2006-01-04 21:05:00,86.791,86.815,86.764,86.783,790900003.0
2006-01-04 21:06:00,86.797,86.806,86.776,86.783,812699999.0
2006-01-04 21:07:00,86.773,86.793,86.75,86.773,705600001.0
2006-01-04 21:08:00,86.779,86.787,86.757,86.764,879600003.0
2006-01-04 21:09:00,86.775,86.803,86.775,86.802,280600001.0
2006-01-04 21:10:00,86.804,86.804,86.767,86.787,898900000.0
2006-01-04 21:11:00,86.79,86.81,86.782,86.8,587899993.0
2006-01-04 21:12:00,86.802,86.804,86.781,86.784,405299997.0
2006-01-04 21:13:00,86.777,86.797,86.761,86.761,323299998.0
2006-01-04 21:14:00,86.747,86.747,86.686,86.686,685599994.0
2006-01-04 21:15:00,86.695,86.724,86.676,86.689,890799998.0
2006-01-04 21:16:00,86.71,86.722,86.69,86.699,813799997.0
2006-01-04 21:17:00,86.725,86.732,86.695,86.706,1001400001.0
2006-01-04 21:18:00,86.73,86.73,86.676,86.705,663800001.0
2006-01-04 21:19:00,86.687,86.707,86.68,86.704,930099997.0
2006-01-04 21:20:00,86.71,86.723,86.687,86.696,1269900001.0
2006-01-04 21:21:00,86.678,86.694,86.657,86.671,856400001.0
2006-01-04 21:22:00,86.649,86.672,86.639,86.654,892699995.0
2006-01-04 21:23:00,86.639,86.665,86.629,86.646,710300000.0
2006-01-04 21:24:00,86.649,86.673,86.64,86.643,939099997.0
2006-01-04 21:25:00,86.644,86.683,86.644,86.68,1062299998.0
2006-01-04 21:26:00,86.664,86.689,86.659,86.685,442199999.0
2006-01-04 21:27:00,86.679,86.712,86.678,86.712,404499998.0
2006-01-04 21:28:00,86.71,86.722,86.697,86.714,272099998.0
2006-01-04 21:29:00,86.717,86.735,86.706,86.718,621599996.0
2006-01-04 21:30:00,86.725,86.733,86.707,86.708,322900001.0
2006-01-04 21:31:00,86.738,86.746,86.713,86.733,359700000.0
2006-01-04 21:32:00,86.742,86.75,86.725,86.744,469800005.0
2006-01-04 21:33:00,86.735,86.748,86.717,86.735,635799995.0
2006-01-04 21:34:00,86.734,86.743,86.716,86.736,233300002.0
2006-01-04 21:35:00,86.723,86.746,86.72,86.743,362000002.0
2006-01-04 21:36:00,86.747,86.755,86.731,86.737,587000000.0
2006-01-04 21:37:00,86.747,86.747,86.706,86.709,508700000.0
2006-01-04 21:38:00,86.715,86.722,86.69,86.69,137500000.0
2006-01-04 21:39:00,86.691,86.716,86.685,86.712,298199999.0
2006-01-04 21:40:00,86.709,86.734,86.69,86.699,426200001.0
2006-01-04 21:41:00,86.707,86.725,86.698,86.715,337399996.0
2006-01-04 21:42:00,86.708,86.708,86.672,86.672,368600002.0
2006-01-04 21:43:00,86.673,86.684,86.65,86.665,305199994.0
2006-01-04 21:44:00,86.66,86.705,86.66,86.705,812800000.0
2006-01-04 21:45:00,86.706,86.713,86.685,86.69,353399997.0
2006-01-04 21:46:00,86.708,86.71,86.69,86.691,309899998.0
2006-01-04 21:47:00,86.705,86.713,86.685,86.688,518199990.0
2006-01-04 21:48:00,86.685,86.698,86.653,86.685,619600002.0
2006-01-04 21:49:00,86.681,86.691,86.658,86.664,280800000.0
2006-01-04 21:50:00,86.683,86.698,86.668,86.673,168499999.0
2006-01-04 21:51:00,86.666,86.69,86.664,86.686,295200001.0
2006-01-04 21:52:00,86.683,86.684,86.666,86.669,136600000.0
2006-01-04 21:53:00,86.666,86.69,86.662,86.674,513400001.0
2006-01-04 21:54:00,86.658,86.674,86.641,86.653,286499997.0
2006-01-04 21:55:00,86.651,86.677,86.646,86.663,296800002.0
2006-01-04 21:56:00,86.666,86.684,86.651,86.652,264200000.0
2006-01-04 21:57:00,86.677,86.682,86.65,86.65,85999999.0
2006-01-04 21:58:00,86.669,86.683,86.651,86.665,120500001.0
2006-01-04 21:59:00,86.677,86.723,86.676,86.717,392799995.0
2006-01-04 22:00:00,86.712,86.717,86.69,86.699,433900004.0
2006-01-04 22:01:00,86.69,86.723,86.68,86.701,594399994.0
2006-01-04 22:02:00,86.683,86.707,86.665,86.707,672599997.0
2006-01-04 22:03:00,86.685,86.703,86.667,86.685,418699998.0
2006-01-04 22:04:00,86.691,86.707,86.672,86.693,709599996.0
2006-01-04 22:05:00,86.706,86.727,86.693,86.698,301699999.0
2006-01-04 22:06:00,86.695,86.723,86.693,86.705,241699997.0
2006-01-04 22:07:00,86.679,86.7,86.672,86.695,284400003.0
2006-01-04 22:08:00,86.682,86.703,86.682,86.703,123500000.0
2006-01-04 22:09:00,86.69,86.71,86.682,86.7,136699999.0
2006-01-04 22:10:00,86.71,86.711,86.686,86.688,200799999.0
2006-01-04 22:11:00,86.683,86.721,86.683,86.71,362700003.0
2006-01-04 22:12:00,86.715,86.72,86.688,86.702,332099999.0
2006-01-04 22:13:00,86.707,86.727,86.694,86.722,502199997.0
2006-01-04 22:14:00,86.703,86.738,86.69,86.706,257099998.0
2006-01-04 22:15:00,86.709,86.741,86.696,86.727,258399997.0
2006-01-04 22:16:00,86.74,86.741,86.707,86.723,490399998.0
2006-01-04 22:17:00,86.728,86.754,86.726,86.748,215600001.0
2006-01-04 22:18:00,86.748,86.758,86.727,86.734,385300000.0
2006-01-04 22:19:00,86.731,86.754,86.721,86.747,298600001.0
2006-01-04 22:20:00,86.745,86.747,86.703,86.703,202099999.0
2006-01-04 22:21:00,86.714,86.714,86.685,86.69,215699998.0
2006-01-04 22:22:00,86.692,86.706,86.687,86.702,351200006.0
2006-01-04 22:23:00,86.685,86.713,86.672,86.699,461000000.0
2006-01-04 22:24:00,86.697,86.719,86.684,86.699,379200001.0
2006-01-04 22:25:00,86.7,86.72,86.7,86.718,160399998.0
2006-01-04 22:26:00,86.705,86.725,86.698,86.717,134699999.0
2006-01-04 22:27:00,86.723,86.724,86.685,86.695,797399999.0
2006-01-04 22:28:00,86.687,86.707,86.678,86.707,270899998.0
2006-01-04 22:29:00,86.689,86.718,86.688,86.707,190600002.0
2006-01-04 22:30:00,86.702,86.73,86.7,86.73,179899998.0
2006-01-04 22:31:00,86.734,86.734,86.672,86.685,657399996.0
2006-01-04 22:32:00,86.689,86.714,86.68,86.709,329999998.0
2006-01-04 22:33:00,86.705,86.74,86.697,86.722,561099998.0
2006-01-04 22:34:00,86.717,86.733,86.702,86.713,518299998.0
2006-01-04 22:35:00,86.719,86.735,86.713,86.735,208700001.0
2006-01-04 22:36:00,86.732,86.736,86.712,86.714,419400000.0
2006-01-04 22:37:00,86.732,86.742,86.703,86.716,173900001.0
2006-01-04 22:38:00,86.727,86.744,86.703,86.737,148399996.0
2006-01-04 22:39:00,86.732,86.732,86.699,86.701,374000001.0
2006-01-04 22:40:00,86.721,86.742,86.701,86.719,213799998.0
2006-01-04 22:41:00,86.728,86.735,86.704,86.725,191300003.0
2006-01-04 22:42:00,86.709,86.732,86.698,86.701,125400000.0
2006-01-04 22:43:00,86.717,86.727,86.69,86.712,329000003.0
2006-01-04 22:44:00,86.688,86.718,86.678,86.701,382699998.0
2006-01-04 22:45:00,86.676,86.704,86.667,86.697,392099996.0
2006-01-04 22:46:00,86.672,86.7,86.653,86.68,225199999.0
2006-01-04 22:47:00,86.678,86.695,86.664,86.687,303599997.0
2006-01-04 22:48:00,86.7,86.711,86.674,86.674,367000000.0
2006-01-04 22:49:00,86.694,86.716,86.673,86.693,271100000.0
2006-01-04 22:50:00,86.688,86.712,86.679,86.698,247999997.0
2006-01-04 22:51:00,86.665,86.708,86.651,86.689,305000002.0
2006-01-04 22:52:00,86.692,86.707,86.668,86.682,271000000.0
2006-01-04 22:53:00,86.685,86.698,86.648,86.68,594600000.0
2006-01-04 22:54:00,86.683,86.69,86.655,86.66,300699998.0
2006-01-04 22:55:00,86.665,86.698,86.665,86.687,272099997.0
2006-01-04 22:56:00,86.69,86.697,86.668,86.68,259799999.0
2006-01-04 22:57:00,86.692,86.692,86.642,86.664,412399999.0
2006-01-04 22:58:00,86.686,86.686,86.629,86.662,153299999.0
2006-01-04 22:59:00,86.683,86.703,86.607,86.647,598300009.0
2006-01-04 23:00:00,86.706,86.708,86.67,86.681,330000000.0
2006-01-04 23:01:00,86.68,86.703,86.625,86.695,309400002.0
2006-01-04 23:02:00,86.677,86.697,86.669,86.687,149899998.0
2006-01-04 23:03:00,86.688,86.695,86.658,86.658,270400002.0
2006-01-04 23:04:00,86.685,86.69,86.659,86.67,274500003.0
2006-01-04 23:05:00,86.665,86.689,86.665,86.688,189000001.0
2006-01-04 23:06:00,86.684,86.699,86.66,86.677,276000001.0
2006-01-04 23:07:00,86.666,86.68,86.65,86.675,123099999.0
2006-01-04 23:08:00,86.671,86.684,86.653,86.667,88299999.0
2006-01-04 23:09:00,86.673,86.69,86.659,86.679,127900001.0
2006-01-04 23:10:00,86.673,86.689,86.659,86.673,236699999.0
2006-01-04 23:11:00,86.676,86.685,86.656,86.678,135999999.0
2006-01-04 23:12:00,86.679,86.685,86.668,86.672,169999998.0
2006-01-04 23:13:00,86.666,86.686,86.666,86.682,146199997.0
2006-01-04 23:14:00,86.669,86.688,86.663,86.677,161600002.0
2006-01-04 23:15:00,86.675,86.68,86.652,86.652,200000002.0
2006-01-04 23:16:00,86.677,86.686,86.662,86.664,300300002.0
2006-01-04 23:17:00,86.662,86.678,86.625,86.646,266400002.0
2006-01-04 23:18:00,86.638,86.671,86.638,86.662,174800002.0
2006-01-04 23:19:00,86.652,86.662,86.63,86.648,149699999.0
2006-01-04 23:20:00,86.639,86.652,86.617,86.641,172200000.0
2006-01-04 23:21:00,86.629,86.651,86.625,86.625,114500001.0
2006-01-04 23:22:00,86.65,86.65,86.62,86.628,236899994.0
2006-01-04 23:23:00,86.649,86.682,86.635,86.657,290400001.0
2006-01-04 23:24:00,86.671,86.686,86.653,86.676,103600001.0
2006-01-04 23:25:00,86.662,86.662,86.622,86.629,131000000.0
2006-01-04 23:26:00,86.6,86.62,86.583,86.603,184100001.0
2006-01-04 23:27:00,86.618,86.638,86.604,86.623,178600002.0
2006-01-04 23:28:00,86.637,86.646,86.619,86.627,136799997.0
2006-01-04 23:29:00,86.638,86.672,86.638,86.672,203000001.0
2006-01-04 23:30:00,86.675,86.675,86.647,86.647,190200002.0
2006-01-04 23:31:00,86.66,86.691,86.647,86.672,155999998.0
2006-01-04 23:32:00,86.689,86.696,86.67,86.678,135200000.0
2006-01-04 23:33:00,86.67,86.688,86.655,86.688,171000002.0
2006-01-04 23:34:00,86.67,86.694,86.659,86.659,346700001.0
2006-01-04 23:35:00,86.647,86.668,86.624,86.637,199400001.0
2006-01-04 23:36:00,86.626,86.653,86.622,86.64,220999996.0
2006-01-04 23:37:00,86.647,86.662,86.633,86.654,235900001.0
2006-01-04 23:38:00,86.639,86.664,86.619,86.638,180400001.0
2006-01-04 23:39:00,86.658,86.677,86.613,86.666,147000001.0
2006-01-04 23:40:00,86.668,86.689,86.652,86.666,221799999.0
2006-01-04 23:41:00,86.657,86.672,86.637,86.654,138999997.0
2006-01-04 23:42:00,86.658,86.669,86.641,86.648,213699999.0
2006-01-04 23:43:00,86.657,86.67,86.635,86.655,157300000.0
2006-01-04 23:44:00,86.654,86.667,86.642,86.656,155299998.0
2006-01-04 23:45:00,86.653,86.663,86.638,86.642,271400000.0
2006-01-04 23:46:00,86.658,86.659,86.62,86.62,265799993.0
2006-01-04 23:47:00,86.625,86.63,86.605,86.61,236099998.0
2006-01-04 23:48:00,86.625,86.66,86.625,86.66,44999999.0
2006-01-04 23:49:00,86.655,86.664,86.634,86.639,187899998.0
2006-01-04 23:50:00,86.642,86.655,86.625,86.632,146900001.0
2006-01-04 23:51:00,86.589,86.618,86.589,86.615,198099999.0
2006-01-04 23:52:00,86.618,86.618,86.584,86.595,124700000.0
2006-01-04 23:53:00,86.617,86.625,86.581,86.607,159600000.0
2006-01-04 23:54:00,86.621,86.628,86.603,86.609,118299998.0
2006-01-04 23:55:00,86.628,86.65,86.619,86.65,221499998.0
2006-01-04 23:56:00,86.656,86.659,86.634,86.638,141899999.0
2006-01-04 23:57:00,86.62,86.64,86.62,86.625,132699999.0
2006-01-04 23:58:00,86.648,86.654,86.634,86.634,212000000.0
2006-01-04 23:59:00,86.657,86.66,86.631,86.631,233100000.0
2006-01-05 00:00:00,86.634,86.658,86.622,86.649,228000000.0
2006-01-05 00:01:00,86.634,86.652,86.611,86.638,331800000.0
2006-01-05 00:02:00,86.632,86.658,86.602,86.608,131600001.0
2006-01-05 00:03:00,86.595,86.663,86.595,86.648,203900000.0
2006-01-05 00:04:00,86.619,86.661,86.606,86.645,113700001.0
2006-01-05 00:05:00,86.67,86.673,86.625,86.63,149500002.0
2006-01-05 00:06:00,86.649,86.674,86.629,86.636,233399998.0
2006-01-05 00:07:00,86.636,86.666,86.621,86.632,207100000.0
2006-01-05 00:08:00,86.658,86.668,86.632,86.646,108999999.0
2006-01-05 00:09:00,86.65,86.721,86.624,86.695,166299998.0
2006-01-05 00:10:00,86.674,86.713,86.663,86.692,232399999.0
2006-01-05 00:11:00,86.711,86.731,86.671,86.691,165400000.0
2006-01-05 00:12:00,86.678,86.729,86.678,86.725,76800000.0
2006-01-05 00:13:00,86.714,86.735,86.69,86.704,292600006.0
2006-01-05 00:14:00,86.718,86.732,86.693,86.71,198100001.0
2006-01-05 00:15:00,86.695,86.776,86.694,86.729,287499999.0
2006-01-05 00:16:00,86.719,86.727,86.698,86.7,250200003.0
2006-01-05 00:17:00,86.752,86.752,86.694,86.694,78700001.0
2006-01-05 00:18:00,86.705,86.742,86.693,86.709,210500002.0
2006-01-05 00:19:00,86.698,86.726,86.678,86.687,189100002.0
2006-01-05 00:20:00,86.669,86.71,86.666,86.707,202500001.0
2006-01-05 00:21:00,86.67,86.701,86.646,86.664,224000004.0
2006-01-05 00:22:00,86.643,86.68,86.636,86.649,265800002.0
2006-01-05 00:23:00,86.66,86.688,86.634,86.653,382500003.0
2006-01-05 00:24:00,86.655,86.678,86.624,86.624,199800000.0
2006-01-05 00:25:00,86.69,86.692,86.65,86.673,246099996.0
2006-01-05 00:26:00,86.65,86.676,86.635,86.645,183599998.0
2006-01-05 00:27:00,86.654,86.696,86.653,86.673,197200001.0
2006-01-05 00:28:00,86.692,86.718,86.679,86.686,152100003.0
2006-01-05 00:29:00,86.709,86.728,86.695,86.722,132900000.0
2006-01-05 00:30:00,86.704,86.731,86.682,86.682,165000001.0
2006-01-05 00:31:00,86.679,86.704,86.663,86.685,199899993.0
2006-01-05 00:32:00,86.7,86.757,86.699,86.734,216600005.0
2006-01-05 00:33:00,86.749,86.749,86.691,86.691,153100001.0
2006-01-05 00:34:00,86.692,86.732,86.686,86.704,153299998.0
2006-01-05 00:35:00,86.74,86.749,86.707,86.708,163099999.0
2006-01-05 00:36:00,86.711,86.737,86.691,86.736,228699998.0
2006-01-05 00:37:00,86.702,86.74,86.699,86.718,165299999.0
2006-01-05 00:38:00,86.718,86.733,86.677,86.688,215800001.0
2006-01-05 00:39:00,86.694,86.718,86.675,86.689,190200000.0
2006-01-05 00:40:00,86.697,86.71,86.671,86.671,142699999.0
2006-01-05 00:41:00,86.696,86.708,86.667,86.683,182400000.0
2006-01-05 00:42:00,86.658,86.715,86.658,86.706,214000001.0
2006-01-05 00:43:00,86.699,86.742,86.693,86.716,263499996.0
2006-01-05 00:44:00,86.706,86.752,86.687,86.752,221899998.0
2006-01-05 00:45:00,86.723,86.755,86.712,86.727,68100000.0
2006-01-05 00:46:00,86.747,86.75,86.711,86.715,188899996.0
2006-01-05 00:47:00,86.743,86.755,86.701,86.714,216500004.0
2006-01-05 00:48:00,86.698,86.74,86.69,86.7,164800000.0
2006-01-05 00:49:00,86.707,86.72,86.682,86.695,312999999.0
2006-01-05 00:50:00,86.734,86.74,86.696,86.696,231300001.0
2006-01-05 00:51:00,86.701,86.732,86.68,86.718,251100003.0
2006-01-05 00:52:00,86.714,86.756,86.709,86.727,93899999.0
2006-01-05 00:53:00,86.704,86.739,86.703,86.723,125999999.0
2006-01-05 00:54:00,86.713,86.748,86.711,86.728,322899999.0
2006-01-05 00:55:00,86.763,86.789,86.743,86.752,281499998.0
2006-01-05 00:56:00,86.785,86.801,86.755,86.781,301300002.0
2006-01-05 00:57:00,86.78,86.816,86.763,86.784,210600004.0
2006-01-05 00:58:00,86.765,86.815,86.765,86.792,117700000.0
2006-01-05 00:59:00,86.791,86.799,86.765,86.77,153900002.0
2006-01-05 01:00:00,86.775,86.801,86.759,86.774,237399998.0
2006-01-05 01:01:00,86.76,86.809,86.754,86.806,117600000.0
2006-01-05 01:02:00,86.76,86.824,86.76,86.819,200000001.0
2006-01-05 01:03:00,86.794,86.827,86.783,86.796,145700002.0
2006-01-05 01:04:00,86.786,86.825,86.781,86.81,151999999.0
2006-01-05 01:05:00,86.803,86.824,86.786,86.82,311600002.0
2006-01-05 01:06:00,86.764,86.826,86.689,86.826,213299999.0
2006-01-05 01:07:00,86.831,86.846,86.815,86.839,112700000.0
2006-01-05 01:08:00,86.837,86.853,86.818,86.834,250499998.0
2006-01-05 01:09:00,86.853,86.856,86.836,86.843,263899995.0
2006-01-05 01:10:00,86.818,86.837,86.807,86.821,299099995.0
2006-01-05 01:11:00,86.8,86.819,86.789,86.799,187800001.0
2006-01-05 01:12:00,86.813,86.823,86.793,86.803,137500000.0
2006-01-05 01:13:00,86.813,86.813,86.78,86.78,267900002.0
2006-01-05 01:14:00,86.782,86.785,86.758,86.762,255700002.0
2006-01-05 01:15:00,86.735,86.76,86.735,86.757,149299999.0
2006-01-05 01:16:00,86.74,86.759,86.722,86.737,118199999.0
2006-01-05 01:17:00,86.749,86.781,86.742,86.751,225600004.0
2006-01-05 01:18:00,86.77,86.785,86.751,86.752,113900000.0
2006-01-05 01:19:00,86.778,86.78,86.757,86.772,231999998.0
2006-01-05 01:20:00,86.764,86.777,86.751,86.759,235199997.0
2006-01-05 01:21:00,86.79,86.812,86.777,86.812,185999999.0
2006-01-05 01:22:00,86.794,86.816,86.787,86.812,264499997.0
2006-01-05 01:23:00,86.817,86.828,86.799,86.803,156599997.0
2006-01-05 01:24:00,86.808,86.858,86.804,86.84,128000000.0
2006-01-05 01:25:00,86.824,86.846,86.824,86.842,256100001.0
2006-01-05 01:26:00,86.827,86.847,86.813,86.847,203499999.0
2006-01-05 01:27:00,86.855,86.861,86.843,86.843,88500001.0
2006-01-05 01:28:00,86.851,86.872,86.836,86.845,149000000.0
2006-01-05 01:29:00,86.84,86.855,86.826,86.838,186300000.0
2006-01-05 01:30:00,86.836,86.845,86.81,86.818,198399999.0
2006-01-05 01:31:00,86.829,86.853,86.82,86.853,293399998.0
2006-01-05 01:32:00,86.836,86.853,86.824,86.845,137200001.0
2006-01-05 01:33:00,86.848,86.855,86.821,86.84,136599999.0
2006-01-05 01:34:00,86.815,86.855,86.815,86.842,171999999.0
2006-01-05 01:35:00,86.834,86.848,86.826,86.843,180199998.0
2006-01-05 01:36:00,86.845,86.845,86.795,86.795,168500000.0
2006-01-05 01:37:00,86.793,86.817,86.786,86.811,165100002.0
2006-01-05 01:38:00,86.809,86.821,86.791,86.803,195799998.0
2006-01-05 01:39:00,86.823,86.823,86.8,86.802,118099999.0
2006-01-05 01:40:00,86.824,86.836,86.806,86.808,328899998.0
2006-01-05 01:41:00,86.836,86.864,86.83,86.846,138700003.0
2006-01-05 01:42:00,86.853,86.853,86.799,86.799,215499998.0
2006-01-05 01:43:00,86.821,86.841,86.811,86.829,94400000.0
2006-01-05 01:44:00,86.829,86.839,86.808,86.809,171800000.0
2006-01-05 01:45:00,86.813,86.832,86.796,86.813,176999998.0
2006-01-05 01:46:00,86.799,86.823,86.793,86.793,173600000.0
2006-01-05 01:47:00,86.801,86.801,86.767,86.785,199800001.0
2006-01-05 01:48:00,86.771,86.812,86.771,86.812,108300001.0
2006-01-05 01:49:00,86.804,86.804,86.744,86.744,292899999.0
2006-01-05 01:50:00,86.729,86.749,86.716,86.748,161100000.0
2006-01-05 01:51:00,86.733,86.747,86.718,86.735,230299999.0
2006-01-05 01:52:00,86.72,86.745,86.72,86.743,203900000.0
2006-01-05 01:53:00,86.748,86.779,86.737,86.744,250199999.0
2006-01-05 01:54:00,86.751,86.778,86.742,86.744,210399999.0
2006-01-05 01:55:00,86.755,86.755,86.724,86.729,105500000.0
2006-01-05 01:56:00,86.739,86.756,86.723,86.726,201300003.0
2006-01-05 01:57:00,86.753,86.756,86.734,86.734,171500000.0
2006-01-05 01:58:00,86.736,86.758,86.728,86.753,190499999.0
2006-01-05 01:59:00,86.738,86.759,86.729,86.752,169999999.0
2006-01-05 02:00:00,86.755,86.755,86.726,86.736,110599998.0
2006-01-05 02:01:00,86.745,86.755,86.724,86.74,235499999.0
2006-01-05 02:02:00,86.74,86.773,86.74,86.766,195099996.0
2006-01-05 02:03:00,86.777,86.779,86.73,86.748,185900002.0
2006-01-05 02:04:00,86.745,86.764,86.736,86.757,138699999.0
2006-01-05 02:05:00,86.749,86.772,86.737,86.768,130100002.0
2006-01-05 02:06:00,86.729,86.751,86.716,86.73,125600002.0
2006-01-05 02:07:00,86.747,86.751,86.723,86.723,279000001.0
2006-01-05 02:08:00,86.721,86.74,86.718,86.734,244999999.0
2006-01-05 02:09:00,86.749,86.749,86.724,86.742,166400001.0
2006-01-05 02:10:00,86.72,86.738,86.719,86.732,209500001.0
2006-01-05 02:11:00,86.726,86.742,86.701,86.701,234900001.0
2006-01-05 02:12:00,86.706,86.73,86.696,86.712,190099997.0
2006-01-05 02:13:00,86.718,86.75,86.718,86.75,175799999.0
2006-01-05 02:14:00,86.741,86.76,86.731,86.734,191699998.0
2006-01-05 02:15:00,86.733,86.758,86.713,86.739,324399998.0
2006-01-05 02:16:00,86.724,86.744,86.718,86.725,171300000.0
2006-01-05 02:17:00,86.722,86.742,86.719,86.736,148700002.0
2006-01-05 02:18:00,86.737,86.749,86.724,86.738,141500000.0
2006-01-05 02:19:00,86.726,86.744,86.718,86.738,196299998.0
2006-01-05 02:20:00,86.752,86.752,86.715,86.72,279399995.0
2006-01-05 02:21:00,86.745,86.768,86.733,86.741,262899999.0
2006-01-05 02:22:00,86.769,86.804,86.762,86.78,105300000.0
2006-01-05 02:23:00,86.803,86.807,86.783,86.787,211899996.0
2006-01-05 02:24:00,86.807,86.831,86.793,86.812,173299998.0
2006-01-05 02:25:00,86.823,86.841,86.805,86.816,248900000.0
2006-01-05 02:26:00,86.816,86.829,86.798,86.818,228499999.0
2006-01-05 02:27:00,86.815,86.827,86.798,86.821,233999998.0
2006-01-05 02:28:00,86.826,86.851,86.811,86.841,167899998.0
2006-01-05 02:29:00,86.826,86.85,86.817,86.831,191300001.0
2006-01-05 02:30:00,86.861,86.861,86.821,86.834,181200001.0
2006-01-05 02:31:00,86.839,86.869,86.838,86.869,167200001.0
2006-01-05 02:32:00,86.873,86.876,86.849,86.849,271200003.0
2006-01-05 02:33:00,86.855,86.888,86.855,86.879,110800001.0
2006-01-05 02:34:00,86.871,86.89,86.853,86.87,173700000.0
2006-01-05 02:35:00,86.879,86.892,86.849,86.849,232900000.0
2006-01-05 02:36:00,86.861,86.873,86.836,86.856,194000002.0
2006-01-05 02:37:00,86.882,86.915,86.869,86.879,200800000.0
2006-01-05 02:38:00,86.9,86.911,86.879,86.88,168200001.0
2006-01-05 02:39:00,86.87,86.891,86.842,86.864,233899999.0
2006-01-05 02:40:00,86.877,86.898,86.877,86.895,160600004.0
2006-01-05 02:41:00,86.867,86.883,86.842,86.874,236599998.0
2006-01-05 02:42:00,86.88,86.89,86.855,86.873,238900000.0
2006-01-05 02:43:00,86.866,86.9,86.848,86.9,221899999.0
2006-01-05 02:44:00,86.907,86.907,86.87,86.87,191000001.0
2006-01-05 02:45:00,86.869,86.899,86.869,86.888,216900003.0
2006-01-05 02:46:00,86.878,86.894,86.855,86.888,165299996.0
2006-01-05 02:47:00,86.905,86.916,86.878,86.882,197799998.0
2006-01-05 02:48:00,86.903,86.922,86.893,86.908,130500000.0
2006-01-05 02:49:00,86.912,86.914,86.889,86.897,171199998.0
2006-01-05 02:50:00,86.908,86.908,86.876,86.889,297600001.0
2006-01-05 02:51:00,86.896,86.901,86.867,86.87,104900001.0
2006-01-05 02:52:00,86.864,86.882,86.84,86.84,134899999.0
2006-01-05 02:53:00,86.85,86.871,86.842,86.859,168899999.0
2006-01-05 02:54:00,86.803,86.828,86.79,86.804,194300001.0
2006-01-05 02:55:00,86.811,86.851,86.811,86.838,175399999.0
2006-01-05 02:56:00,86.838,86.882,86.823,86.857,308900001.0
2006-01-05 02:57:00,86.867,86.883,86.832,86.856,262199998.0
2006-01-05 02:58:00,86.858,86.894,86.858,86.872,119400001.0
2006-01-05 02:59:00,86.857,86.875,86.854,86.873,53200000.0
2006-01-05 03:00:00,86.836,86.881,86.836,86.881,171800001.0
2006-01-05 03:01:00,86.876,86.879,86.846,86.859,192800000.0
2006-01-05 03:02:00,86.879,86.879,86.858,86.86,149700002.0
2006-01-05 03:03:00,86.878,86.896,86.858,86.883,213499998.0
2006-01-05 03:04:00,86.886,86.906,86.874,86.895,180499998.0
2006-01-05 03:05:00,86.868,86.892,86.852,86.875,156600001.0
2006-01-05 03:06:00,86.87,86.894,86.867,86.879,208999998.0
2006-01-05 03:07:00,86.882,86.902,86.88,86.895,210299997.0
2006-01-05 03:08:00,86.896,86.896,86.869,86.878,229600000.0
2006-01-05 03:09:00,86.88,86.923,86.88,86.907,217499999.0
2006-01-05 03:10:00,86.887,86.922,86.882,86.894,209999999.0
2006-01-05 03:11:00,86.888,86.931,86.877,86.912,202299999.0
2006-01-05 03:12:00,86.935,86.941,86.882,86.882,242000004.0
2006-01-05 03:13:00,86.875,86.91,86.875,86.91,160299998.0
2006-01-05 03:14:00,86.91,86.922,86.89,86.917,151499996.0
2006-01-05 03:15:00,86.918,86.932,86.894,86.917,141599998.0
2006-01-05 03:16:00,86.902,86.924,86.885,86.899,275600000.0
2006-01-05 03:17:00,86.892,86.899,86.869,86.869,211300000.0
2006-01-05 03:18:00,86.905,86.913,86.89,86.89,195000001.0
2006-01-05 03:19:00,86.883,86.912,86.881,86.898,157400001.0
2006-01-05 03:20:00,86.907,86.912,86.885,86.885,241999998.0
2006-01-05 03:21:00,86.909,86.93,86.888,86.903,185799999.0
2006-01-05 03:22:00,86.903,86.913,86.883,86.902,260299996.0
2006-01-05 03:23:00,86.892,86.907,86.884,86.907,146799999.0
2006-01-05 03:24:00,86.901,86.901,86.87,86.87,148599998.0
2006-01-05 03:25:00,86.893,86.901,86.873,86.883,203699999.0
2006-01-05 03:26:00,86.895,86.895,86.854,86.865,284100002.0
2006-01-05 03:27:00,86.889,86.889,86.855,86.86,123400000.0
2006-01-05 03:28:00,86.87,86.893,86.855,86.869,199300001.0
2006-01-05 03:29:00,86.893,86.899,86.864,86.864,301599999.0
2006-01-05 03:30:00,86.865,86.882,86.844,86.863,335699996.0
2006-01-05 03:31:00,86.866,86.9,86.853,86.885,226800003.0
2006-01-05 03:32:00,86.879,86.899,86.854,86.875,173399998.0
2006-01-05 03:33:00,86.841,86.885,86.841,86.874,242200002.0
2006-01-05 03:34:00,86.854,86.893,86.845,86.893,108900001.0
2006-01-05 03:35:00,86.866,86.893,86.849,86.88,190600002.0
2006-01-05 03:36:00,86.871,86.875,86.852,86.854,132799999.0
2006-01-05 03:37:00,86.876,86.876,86.831,86.847,214200000.0
2006-01-05 03:38:00,86.838,86.867,86.836,86.867,164899997.0
2006-01-05 03:39:00,86.847,86.882,86.847,86.882,203899996.0
2006-01-05 03:40:00,86.884,86.913,86.874,86.896,155899999.0
2006-01-05 03:41:00,86.892,86.909,86.884,86.903,116199999.0
2006-01-05 03:42:00,86.877,86.9,86.844,86.858,89700000.0
2006-01-05 03:43:00,86.86,86.894,86.848,86.848,232700000.0
2006-01-05 03:44:00,86.891,86.891,86.852,86.859,267800000.0
2006-01-05 03:45:00,86.865,86.88,86.857,86.88,123899999.0
2006-01-05 03:46:00,86.865,86.884,86.855,86.869,281599999.0
2006-01-05 03:47:00,86.859,86.886,86.851,86.886,176899999.0
2006-01-05 03:48:00,86.887,86.887,86.851,86.865,218000000.0
2006-01-05 03:49:00,86.853,86.881,86.85,86.868,183500001.0
2006-01-05 03:50:00,86.83,86.886,86.83,86.886,213099998.0
2006-01-05 03:51:00,86.854,86.903,86.839,86.903,195700000.0
2006-01-05 03:52:00,86.885,86.925,86.878,86.886,205500004.0
2006-01-05 03:53:00,86.871,86.875,86.839,86.85,204600001.0
2006-01-05 03:54:00,86.848,86.867,86.847,86.867,96099999.0
2006-01-05 03:55:00,86.86,86.882,86.86,86.881,172599996.0
2006-01-05 03:56:00,86.857,86.91,86.852,86.91,205900000.0
2006-01-05 03:57:00,86.886,86.907,86.872,86.881,145200001.0
2006-01-05 03:58:00,86.873,86.895,86.855,86.88,206200001.0
2006-01-05 03:59:00,86.884,86.904,86.876,86.904,166199999.0
2006-01-05 04:00:00,86.891,86.913,86.869,86.904,298800002.0
2006-01-05 04:01:00,86.909,86.914,86.884,86.887,191900003.0
2006-01-05 04:02:00,86.903,86.931,86.89,86.91,118599998.0
2006-01-05 04:03:00,86.938,86.938,86.899,86.899,125600001.0
2006-01-05 04:04:00,86.91,86.912,86.875,86.888,207900001.0
2006-01-05 04:05:00,86.896,86.916,86.894,86.916,138500002.0
2006-01-05 04:06:00,86.905,86.934,86.899,86.925,202899998.0
2006-01-05 04:07:00,86.904,86.909,86.871,86.885,224900001.0
2006-01-05 04:08:00,86.862,86.892,86.86,86.876,214899998.0
2006-01-05 04:09:00,86.884,86.901,86.875,86.883,84500000.0
2006-01-05 04:10:00,86.89,86.933,86.889,86.927,222299999.0
2006-01-05 04:11:00,86.914,86.962,86.914,86.962,154800000.0
2006-01-05 04:12:00,86.947,86.967,86.932,86.964,172500001.0
2006-01-05 04:13:00,86.962,86.962,86.918,86.93,264800001.0
2006-01-05 04:14:00,86.927,86.943,86.907,86.918,187400001.0
2006-01-05 04:15:00,86.91,86.923,86.891,86.905,310500000.0
2006-01-05 04:16:00,86.925,86.925,86.89,86.897,281200000.0
2006-01-05 04:17:00,86.895,86.915,86.89,86.901,264400000.0
2006-01-05 04:18:00,86.903,86.908,86.871,86.871,217800002.0
2006-01-05 04:19:00,86.874,86.913,86.874,86.902,229000002.0
2006-01-05 04:20:00,86.888,86.91,86.882,86.884,158400000.0
2006-01-05 04:21:00,86.886,86.902,86.869,86.872,214799998.0
2006-01-05 04:22:00,86.882,86.882,86.855,86.856,95100000.0
2006-01-05 04:23:00,86.849,86.882,86.842,86.852,259799999.0
2006-01-05 04:24:00,86.835,86.866,86.835,86.866,173000001.0
2006-01-05 04:25:00,86.859,86.884,86.847,86.869,144200000.0
2006-01-05 04:26:00,86.881,86.908,86.881,86.904,145200002.0
2006-01-05 04:27:00,86.9,86.915,86.882,86.902,142200000.0
2006-01-05 04:28:00,86.902,86.902,86.883,86.887,146199999.0
2006-01-05 04:29:00,86.862,86.88,86.84,86.859,122900000.0
2006-01-05 04:30:00,86.865,86.89,86.845,86.87,158200000.0
2006-01-05 04:31:00,86.88,86.894,86.857,86.877,306200000.0
2006-01-05 04:32:00,86.883,86.891,86.867,86.874,150000001.0
2006-01-05 04:33:00,86.88,86.911,86.88,86.902,280000001.0
2006-01-05 04:34:00,86.886,86.907,86.872,86.89,148000000.0
2006-01-05 04:35:00,86.884,86.912,86.884,86.897,79300000.0
2006-01-05 04:36:00,86.898,86.905,86.881,86.881,202899999.0
2006-01-05 04:37:00,86.886,86.891,86.863,86.872,152000001.0
2006-01-05 04:38:00,86.891,86.899,86.872,86.892,131600001.0
2006-01-05 04:39:00,86.874,86.9,86.874,86.897,164199998.0
2006-01-05 04:40:00,86.894,86.913,86.875,86.899,251800001.0
2006-01-05 04:41:00,86.915,86.915,86.871,86.878,118900000.0
2006-01-05 04:42:00,86.88,86.88,86.839,86.856,241799998.0
2006-01-05 04:43:00,86.858,86.887,86.858,86.887,140199999.0
2006-01-05 04:44:00,86.901,86.901,86.872,86.883,176699998.0
2006-01-05 04:45:00,86.879,86.898,86.867,86.879,219799999.0
2006-01-05 04:46:00,86.884,86.891,86.866,86.878,183400002.0
2006-01-05 04:47:00,86.862,86.88,86.847,86.87,160599997.0
2006-01-05 04:48:00,86.85,86.865,86.838,86.865,142199999.0
2006-01-05 04:49:00,86.835,86.867,86.835,86.867,121000001.0
2006-01-05 04:50:00,86.85,86.887,86.85,86.881,285400001.0
2006-01-05 04:51:00,86.87,86.893,86.865,86.865,222999998.0
2006-01-05 04:52:00,86.892,86.892,86.856,86.858,186899998.0
2006-01-05 04:53:00,86.868,86.893,86.855,86.866,227500002.0
2006-01-05 04:54:00,86.867,86.878,86.851,86.86,251800003.0
2006-01-05 04:55:00,86.855,86.859,86.835,86.838,162999999.0
2006-01-05 04:56:00,86.861,86.861,86.834,86.837,226100000.0
2006-01-05 04:57:00,86.832,86.839,86.807,86.82,135000002.0
2006-01-05 04:58:00,86.837,86.843,86.811,86.811,187099999.0
2006-01-05 04:59:00,86.826,86.85,86.826,86.85,103000001.0
2006-01-05 05:00:00,86.851,86.868,86.843,86.868,134399998.0
2006-01-05 05:01:00,86.866,86.873,86.837,86.837,141600000.0
2006-01-05 05:02:00,86.857,86.878,86.854,86.867,175200000.0
2006-01-05 05:03:00,86.863,86.871,86.842,86.843,167600000.0
2006-01-05 05:04:00,86.819,86.842,86.818,86.824,194799998.0
2006-01-05 05:05:00,86.837,86.843,86.803,86.814,144900000.0
2006-01-05 05:06:00,86.833,86.844,86.811,86.811,259600001.0
2006-01-05 05:07:00,86.827,86.84,86.811,86.83,204999999.0
2006-01-05 05:08:00,86.817,86.838,86.811,86.826,121799999.0
2006-01-05 05:09:00,86.819,86.819,86.774,86.784,280699996.0
2006-01-05 05:10:00,86.754,86.793,86.754,86.793,124799998.0
2006-01-05 05:11:00,86.793,86.8,86.754,86.754,269999999.0
2006-01-05 05:12:00,86.801,86.813,86.779,86.795,212099998.0
2006-01-05 05:13:00,86.813,86.818,86.792,86.805,128000000.0
2006-01-05 05:14:00,86.802,86.823,86.797,86.823,237599998.0
2006-01-05 05:15:00,86.815,86.84,86.813,86.828,153299999.0
2006-01-05 05:16:00,86.814,86.83,86.791,86.815,134200000.0
2006-01-05 05:17:00,86.818,86.834,86.802,86.824,278100001.0
2006-01-05 05:18:00,86.827,86.828,86.803,86.803,192999996.0
2006-01-05 05:19:00,86.8,86.832,86.777,86.795,206600005.0
2006-01-05 05:20:00,86.792,86.824,86.785,86.802,255099999.0
2006-01-05 05:21:00,86.781,86.818,86.781,86.818,283900001.0
2006-01-05 05:22:00,86.805,86.817,86.786,86.803,214900001.0
2006-01-05 05:23:00,86.785,86.808,86.782,86.8,148900003.0
2006-01-05 05:24:00,86.783,86.804,86.783,86.797,196900001.0
2006-01-05 05:25:00,86.793,86.8,86.777,86.786,207400001.0
2006-01-05 05:26:00,86.783,86.783,86.763,86.763,192800000.0
2006-01-05 05:27:00,86.759,86.775,86.737,86.758,118400000.0
2006-01-05 05:28:00,86.76,86.782,86.739,86.771,245299999.0
2006-01-05 05:29:00,86.729,86.774,86.728,86.75,249100001.0
2006-01-05 05:30:00,86.752,86.753,86.717,86.735,191700001.0
2006-01-05 05:31:00,86.727,86.775,86.727,86.749,130400000.0
2006-01-05 05:32:00,86.747,86.777,86.747,86.773,132600000.0
2006-01-05 05:33:00,86.768,86.78,86.761,86.778,176100000.0
2006-01-05 05:34:00,86.772,86.792,86.767,86.792,181799998.0
2006-01-05 05:35:00,86.78,86.78,86.749,86.759,194799997.0
2006-01-05 05:36:00,86.775,86.785,86.745,86.745,155900002.0
2006-01-05 05:37:00,86.766,86.776,86.743,86.753,231999997.0
2006-01-05 05:38:00,86.769,86.792,86.76,86.789,223499996.0
2006-01-05 05:39:00,86.777,86.809,86.777,86.802,171000001.0
2006-01-05 05:40:00,86.803,86.806,86.777,86.783,165400000.0
2006-01-05 05:41:00,86.794,86.794,86.758,86.758,310800001.0
2006-01-05 05:42:00,86.771,86.788,86.758,86.775,150899999.0
2006-01-05 05:43:00,86.755,86.778,86.755,86.777,168499999.0
2006-01-05 05:44:00,86.779,86.798,86.768,86.771,253499996.0
2006-01-05 05:45:00,86.783,86.799,86.769,86.786,156300000.0
2006-01-05 05:46:00,86.773,86.801,86.773,86.796,109500000.0
2006-01-05 05:47:00,86.767,86.796,86.76,86.795,155999999.0
2006-01-05 05:48:00,86.792,86.817,86.792,86.8,148400001.0
2006-01-05 05:49:00,86.803,86.821,86.786,86.786,203799999.0
2006-01-05 05:50:00,86.808,86.83,86.801,86.815,229800001.0
2006-01-05 05:51:00,86.801,86.818,86.789,86.802,250199994.0
2006-01-05 05:52:00,86.788,86.807,86.777,86.805,197100002.0
2006-01-05 05:53:00,86.791,86.817,86.781,86.801,167500000.0
2006-01-05 05:54:00,86.778,86.807,86.778,86.793,177899998.0
2006-01-05 05:55:00,86.78,86.8,86.771,86.79,178499998.0
2006-01-05 05:56:00,86.8,86.8,86.78,86.78,131600000.0
2006-01-05 05:57:00,86.805,86.805,86.772,86.78,192200000.0
2006-01-05 05:58:00,86.781,86.8,86.781,86.797,242599996.0
2006-01-05 05:59:00,86.784,86.806,86.779,86.799,162999999.0
2006-01-05 06:00:00,86.784,86.81,86.784,86.8,247100001.0
2006-01-05 06:01:00,86.798,86.81,86.786,86.805,136499999.0
2006-01-05 06:02:00,86.799,86.807,86.781,86.787,107599999.0
2006-01-05 06:03:00,86.782,86.817,86.782,86.817,270399999.0
2006-01-05 06:04:00,86.799,86.818,86.787,86.801,121799999.0
2006-01-05 06:05:00,86.794,86.807,86.779,86.791,162599999.0
2006-01-05 06:06:00,86.77,86.795,86.765,86.774,90000001.0
2006-01-05 06:07:00,86.787,86.801,86.775,86.781,132199999.0
2006-01-05 06:08:00,86.822,86.838,86.797,86.824,174800000.0
2006-01-05 06:09:00,86.82,86.82,86.786,86.79,193600001.0
2006-01-05 06:10:00,86.781,86.799,86.747,86.747,122299999.0
2006-01-05 06:11:00,86.73,86.749,86.729,86.748,287300004.0
2006-01-05 06:12:00,86.73,86.766,86.73,86.763,196600002.0
2006-01-05 06:13:00,86.738,86.772,86.728,86.772,140499999.0
2006-01-05 06:14:00,86.773,86.785,86.753,86.753,210900001.0
2006-01-05 06:15:00,86.753,86.771,86.737,86.749,118999998.0
2006-01-05 06:16:00,86.728,86.753,86.727,86.753,143299999.0
2006-01-05 06:17:00,86.752,86.765,86.738,86.752,139699998.0
2006-01-05 06:18:00,86.774,86.776,86.75,86.75,289699996.0
2006-01-05 06:19:00,86.772,86.778,86.744,86.744,117599997.0
2006-01-05 06:20:00,86.756,86.783,86.756,86.775,155699998.0
2006-01-05 06:21:00,86.769,86.778,86.744,86.764,146599997.0
2006-01-05 06:22:00,86.78,86.78,86.753,86.76,280499997.0
2006-01-05 06:23:00,86.778,86.79,86.765,86.772,229399999.0
2006-01-05 06:24:00,86.795,86.8,86.769,86.793,295199994.0
2006-01-05 06:25:00,86.8,86.805,86.781,86.786,222600000.0
2006-01-05 06:26:00,86.769,86.8,86.769,86.795,129499999.0
2006-01-05 06:27:00,86.777,86.797,86.77,86.793,200099996.0
2006-01-05 06:28:00,86.801,86.803,86.778,86.781,290099998.0
2006-01-05 06:29:00,86.783,86.812,86.764,86.812,138700002.0
2006-01-05 06:30:00,86.813,86.814,86.788,86.794,216600000.0
2006-01-05 06:31:00,86.805,86.815,86.786,86.792,225899998.0
2006-01-05 06:32:00,86.797,86.825,86.79,86.812,195499999.0
2006-01-05 06:33:00,86.807,86.825,86.804,86.816,305999999.0
2006-01-05 06:34:00,86.815,86.84,86.801,86.82,108099998.0
2006-01-05 06:35:00,86.82,86.84,86.814,86.84,223499999.0
2006-01-05 06:36:00,86.814,86.831,86.804,86.817,90100002.0
2006-01-05 06:37:00,86.812,86.821,86.799,86.815,113499999.0
2006-01-05 06:38:00,86.799,86.825,86.793,86.813,327099995.0
2006-01-05 06:39:00,86.807,86.818,86.793,86.798,153100002.0
2006-01-05 06:40:00,86.809,86.827,86.791,86.806,269500003.0
2006-01-05 06:41:00,86.784,86.801,86.779,86.8,143000000.0
2006-01-05 06:42:00,86.773,86.813,86.773,86.802,200400000.0
2006-01-05 06:43:00,86.803,86.819,86.788,86.812,205700001.0
2006-01-05 06:44:00,86.794,86.816,86.792,86.807,233599997.0
2006-01-05 06:45:00,86.812,86.815,86.74,86.805,236000003.0
2006-01-05 06:46:00,86.791,86.805,86.763,86.774,205000002.0
2006-01-05 06:47:00,86.748,86.766,86.748,86.762,142500000.0
2006-01-05 06:48:00,86.737,86.755,86.729,86.744,157100001.0
2006-01-05 06:49:00,86.74,86.74,86.716,86.721,182099999.0
2006-01-05 06:50:00,86.729,86.742,86.713,86.723,165400001.0
2006-01-05 06:51:00,86.744,86.751,86.726,86.727,133700001.0
2006-01-05 06:52:00,86.735,86.748,86.717,86.742,187900001.0
2006-01-05 06:53:00,86.729,86.75,86.718,86.75,244999999.0
2006-01-05 06:54:00,86.763,86.768,86.745,86.755,243099998.0
2006-01-05 06:55:00,86.76,86.778,86.746,86.761,148200000.0
2006-01-05 06:56:00,86.769,86.784,86.756,86.781,143800000.0
2006-01-05 06:57:00,86.771,86.793,86.768,86.781,83300000.0
2006-01-05 06:58:00,86.767,86.794,86.764,86.787,231999997.0
2006-01-05 06:59:00,86.792,86.798,86.769,86.786,117199998.0
2006-01-05 07:00:00,86.779,86.798,86.779,86.792,104499998.0
2006-01-05 07:01:00,86.758,86.777,86.755,86.772,230900000.0
2006-01-05 07:02:00,86.764,86.795,86.763,86.795,226899997.0
2006-01-05 07:03:00,86.79,86.79,86.759,86.781,88999999.0
2006-01-05 07:04:00,86.777,86.792,86.758,86.775,148299999.0
2006-01-05 07:05:00,86.771,86.778,86.749,86.753,246300002.0
2006-01-05 07:06:00,86.767,86.776,86.752,86.757,125199996.0
2006-01-05 07:07:00,86.765,86.765,86.722,86.74,92900000.0
2006-01-05 07:08:00,86.744,86.761,86.726,86.748,205699999.0
2006-01-05 07:09:00,86.719,86.747,86.719,86.731,178400000.0
2006-01-05 07:10:00,86.729,86.742,86.711,86.719,178599997.0
2006-01-05 07:11:00,86.743,86.765,86.742,86.756,207700003.0
2006-01-05 07:12:00,86.755,86.76,86.737,86.748,94800000.0
2006-01-05 07:13:00,86.755,86.76,86.733,86.74,129300002.0
2006-01-05 07:14:00,86.755,86.76,86.74,86.748,195800000.0
2006-01-05 07:15:00,86.737,86.776,86.737,86.769,142700000.0
2006-01-05 07:16:00,86.783,86.805,86.753,86.768,193700001.0
2006-01-05 07:17:00,86.776,86.795,86.765,86.771,130200001.0
2006-01-05 07:18:00,86.78,86.792,86.766,86.785,169800002.0
2006-01-05 07:19:00,86.776,86.797,86.756,86.797,275100002.0
2006-01-05 07:20:00,86.793,86.793,86.763,86.765,122100000.0
2006-01-05 07:21:00,86.764,86.803,86.764,86.792,148099999.0
2006-01-05 07:22:00,86.795,86.795,86.769,86.781,132299998.0
2006-01-05 07:23:00,86.777,86.786,86.756,86.76,224299995.0
2006-01-05 07:24:00,86.785,86.785,86.745,86.769,149200000.0
2006-01-05 07:25:00,86.777,86.787,86.762,86.775,217000001.0
2006-01-05 07:26:00,86.793,86.8,86.765,86.782,237099998.0
2006-01-05 07:27:00,86.795,86.823,86.791,86.798,171200001.0
2006-01-05 07:28:00,86.809,86.824,86.774,86.774,176899996.0
2006-01-05 07:29:00,86.78,86.78,86.752,86.757,212500001.0
2006-01-05 07:30:00,86.769,86.793,86.753,86.771,139499999.0
2006-01-05 07:31:00,86.773,86.796,86.767,86.793,261899997.0
2006-01-05 07:32:00,86.778,86.807,86.778,86.801,229499999.0
2006-01-05 07:33:00,86.797,86.799,86.775,86.781,230200000.0
2006-01-05 07:34:00,86.81,86.81,86.785,86.79,150999999.0
2006-01-05 07:35:00,86.79,86.829,86.789,86.808,245099999.0
2006-01-05 07:36:00,86.814,86.82,86.795,86.803,251399998.0
2006-01-05 07:37:00,86.792,86.825,86.782,86.825,84699999.0
2006-01-05 07:38:00,86.814,86.823,86.795,86.798,186999998.0
2006-01-05 07:39:00,86.824,86.825,86.795,86.81,184499999.0
2006-01-05 07:40:00,86.804,86.832,86.803,86.832,185700002.0
2006-01-05 07:41:00,86.835,86.837,86.811,86.811,177400003.0
2006-01-05 07:42:00,86.798,86.819,86.797,86.811,232700001.0
2006-01-05 07:43:00,86.822,86.824,86.802,86.809,147400000.0
2006-01-05 07:44:00,86.828,86.829,86.805,86.817,183299999.0
2006-01-05 07:45:00,86.819,86.82,86.796,86.797,163099997.0
2006-01-05 07:46:00,86.802,86.82,86.776,86.801,174099998.0
2006-01-05 07:47:00,86.806,86.806,86.78,86.792,186999999.0
2006-01-05 07:48:00,86.803,86.816,86.789,86.799,256800002.0
2006-01-05 07:49:00,86.812,86.817,86.78,86.78,276799995.0
2006-01-05 07:50:00,86.796,86.8,86.74,86.74,233100002.0
2006-01-05 07:51:00,86.783,86.803,86.783,86.803,80700000.0
2006-01-05 07:52:00,86.798,86.817,86.783,86.795,180599999.0
2006-01-05 07:53:00,86.802,86.825,86.78,86.825,294399994.0
2006-01-05 07:54:00,86.797,86.813,86.794,86.808,82200001.0
2006-01-05 07:55:00,86.803,86.805,86.786,86.792,295500004.0
2006-01-05 07:56:00,86.803,86.82,86.786,86.802,161299999.0
2006-01-05 07:57:00,86.799,86.819,86.792,86.811,126600001.0
2006-01-05 07:58:00,86.8,86.813,86.786,86.791,190400000.0
2006-01-05 07:59:00,86.799,86.815,86.779,86.8,142700001.0
2006-01-05 08:00:00,86.808,86.82,86.785,86.802,192199999.0
2006-01-05 08:01:00,86.807,86.807,86.78,86.787,165899998.0
2006-01-05 08:02:00,86.796,86.811,86.776,86.796,152300001.0
2006-01-05 08:03:00,86.813,86.816,86.787,86.792,129599999.0
2006-01-05 08:04:00,86.794,86.813,86.779,86.802,163900000.0
2006-01-05 08:05:00,86.805,86.81,86.776,86.781,278299998.0
2006-01-05 08:06:00,86.806,86.813,86.789,86.789,196699998.0
2006-01-05 08:07:00,86.783,86.807,86.771,86.79,193699998.0
2006-01-05 08:08:00,86.782,86.805,86.779,86.798,174400000.0
2006-01-05 08:09:00,86.794,86.813,86.775,86.797,287000001.0
2006-01-05 08:10:00,86.806,86.811,86.78,86.798,214100003.0
2006-01-05 08:11:00,86.8,86.81,86.781,86.79,132800000.0
2006-01-05 08:12:00,86.803,86.815,86.78,86.802,156100001.0
2006-01-05 08:13:00,86.809,86.822,86.794,86.808,168700000.0
2006-01-05 08:14:00,86.786,86.806,86.783,86.785,196899999.0
2006-01-05 08:15:00,86.807,86.818,86.783,86.805,190099998.0
2006-01-05 08:16:00,86.81,86.815,86.787,86.8,172499999.0
2006-01-05 08:17:00,86.804,86.818,86.793,86.815,128900000.0
2006-01-05 08:18:00,86.819,86.829,86.804,86.804,180899999.0
2006-01-05 08:19:00,86.807,86.829,86.807,86.808,153299999.0
2006-01-05 08:20:00,86.804,86.825,86.795,86.825,145000000.0
2006-01-05 08:21:00,86.824,86.824,86.784,86.802,360599999.0
2006-01-05 08:22:00,86.803,86.816,86.788,86.812,142800000.0
2006-01-05 08:23:00,86.783,86.811,86.782,86.8,141400001.0
2006-01-05 08:24:00,86.776,86.795,86.772,86.794,95900000.0
2006-01-05 08:25:00,86.774,86.791,86.749,86.776,193000000.0
2006-01-05 08:26:00,86.789,86.795,86.767,86.788,338400001.0
2006-01-05 08:27:00,86.782,86.782,86.748,86.748,94300000.0
2006-01-05 08:28:00,86.752,86.773,86.74,86.748,199299999.0
2006-01-05 08:29:00,86.734,86.749,86.726,86.735,258100003.0
2006-01-05 08:30:00,86.723,86.742,86.705,86.726,192700001.0
2006-01-05 08:31:00,86.734,86.758,86.734,86.755,150800000.0
2006-01-05 08:32:00,86.748,86.766,86.718,86.718,145400000.0
2006-01-05 08:33:00,86.735,86.74,86.719,86.728,266499997.0
2006-01-05 08:34:00,86.732,86.749,86.715,86.715,253900003.0
2006-01-05 08:35:00,86.731,86.748,86.718,86.727,178500001.0
2006-01-05 08:36:00,86.734,86.748,86.713,86.737,190499998.0
2006-01-05 08:37:00,86.751,86.759,86.73,86.748,134800000.0
2006-01-05 08:38:00,86.747,86.776,86.738,86.776,141999999.0
2006-01-05 08:39:00,86.761,86.793,86.761,86.793,134900002.0
2006-01-05 08:40:00,86.794,86.795,86.773,86.776,217899998.0
2006-01-05 08:41:00,86.791,86.791,86.754,86.754,192500001.0
2006-01-05 08:42:00,86.789,86.803,86.777,86.781,109900000.0
2006-01-05 08:43:00,86.793,86.805,86.776,86.781,187800002.0
2006-01-05 08:44:00,86.797,86.806,86.78,86.787,239599999.0
2006-01-05 08:45:00,86.802,86.802,86.783,86.786,72000000.0
2006-01-05 08:46:00,86.769,86.791,86.763,86.791,137099999.0
2006-01-05 08:47:00,86.767,86.787,86.757,86.771,233899999.0
2006-01-05 08:48:00,86.768,86.776,86.754,86.756,202299999.0
2006-01-05 08:49:00,86.772,86.772,86.737,86.746,255000000.0
2006-01-05 08:50:00,86.744,86.744,86.701,86.703,139799997.0
2006-01-05 08:51:00,86.699,86.726,86.68,86.7,236300001.0
2006-01-05 08:52:00,86.694,86.694,86.665,86.667,101000001.0
2006-01-05 08:53:00,86.687,86.71,86.659,86.692,379199994.0
2006-01-05 08:54:00,86.7,86.716,86.683,86.716,115800002.0
2006-01-05 08:55:00,86.694,86.71,86.69,86.705,111600002.0
2006-01-05 08:56:00,86.697,86.697,86.659,86.663,158499998.0
2006-01-05 08:57:00,86.668,86.691,86.668,86.685,179200000.0
2006-01-05 08:58:00,86.674,86.684,86.651,86.651,141000000.0
2006-01-05 08:59:00,86.681,86.681,86.652,86.653,233700000.0
2006-01-05 09:00:00,86.654,86.658,86.628,86.628,185300002.0
2006-01-05 09:01:00,86.645,86.657,86.619,86.619,263399997.0
2006-01-05 09:02:00,86.599,86.621,86.574,86.591,136400001.0
2006-01-05 09:03:00,86.581,86.603,86.571,86.59,211100000.0
2006-01-05 09:04:00,86.575,86.575,86.519,86.519,308099997.0
2006-01-05 09:05:00,86.54,86.572,86.54,86.558,230399999.0
2006-01-05 09:06:00,86.54,86.54,86.489,86.497,161099997.0
2006-01-05 09:07:00,86.491,86.527,86.491,86.52,187900001.0
2006-01-05 09:08:00,86.525,86.547,86.508,86.524,291399998.0
2006-01-05 09:09:00,86.555,86.557,86.521,86.555,176699998.0
2006-01-05 09:10:00,86.545,86.559,86.527,86.536,154799999.0
2006-01-05 09:11:00,86.555,86.573,86.547,86.547,116800002.0
2006-01-05 09:12:00,86.561,86.58,86.553,86.57,125600000.0
2006-01-05 09:13:00,86.563,86.578,86.556,86.56,142899999.0
2006-01-05 09:14:00,86.578,86.585,86.558,86.558,128700000.0
2006-01-05 09:15:00,86.535,86.561,86.491,86.499,240399998.0
2006-01-05 09:16:00,86.473,86.491,86.466,86.485,154700001.0
2006-01-05 09:17:00,86.471,86.511,86.455,86.511,293599997.0
2006-01-05 09:18:00,86.508,86.527,86.495,86.511,88399999.0
2006-01-05 09:19:00,86.488,86.512,86.481,86.502,209800003.0
2006-01-05 09:20:00,86.497,86.512,86.472,86.485,211799999.0
2006-01-05 09:21:00,86.496,86.507,86.469,86.491,188899999.0
2006-01-05 09:22:00,86.504,86.518,86.482,86.513,230400000.0
2006-01-05 09:23:00,86.509,86.509,86.475,86.481,161899999.0
2006-01-05 09:24:00,86.485,86.51,86.473,86.51,166400000.0
2006-01-05 09:25:00,86.504,86.518,86.492,86.505,193200001.0
2006-01-05 09:26:00,86.488,86.507,86.474,86.488,228900001.0
2006-01-05 09:27:00,86.471,86.497,86.457,86.486,209100002.0
2006-01-05 09:28:00,86.483,86.488,86.46,86.473,216500003.0
2006-01-05 09:29:00,86.471,86.494,86.458,86.474,179000001.0
2006-01-05 09:30:00,86.497,86.506,86.473,86.473,158299998.0
2006-01-05 09:31:00,86.487,86.547,86.487,86.547,224900000.0
2006-01-05 09:32:00,86.529,86.549,86.52,86.549,152100000.0
2006-01-05 09:33:00,86.522,86.548,86.504,86.512,180800001.0
2006-01-05 09:34:00,86.493,86.531,86.493,86.509,139399999.0
2006-01-05 09:35:00,86.509,86.542,86.508,86.519,153500000.0
2006-01-05 09:36:00,86.524,86.542,86.509,86.525,172099999.0
2006-01-05 09:37:00,86.533,86.544,86.518,86.53,214399998.0
2006-01-05 09:38:00,86.547,86.55,86.502,86.502,102500003.0
2006-01-05 09:39:00,86.517,86.53,86.504,86.518,181800001.0
2006-01-05 09:40:00,86.529,86.551,86.515,86.525,129400001.0
2006-01-05 09:41:00,86.533,86.55,86.516,86.53,139299999.0
2006-01-05 09:42:00,86.516,86.527,86.498,86.51,122899999.0
2006-01-05 09:43:00,86.523,86.535,86.505,86.523,244099997.0
2006-01-05 09:44:00,86.508,86.524,86.472,86.505,200800002.0
2006-01-05 09:45:00,86.489,86.514,86.482,86.486,152899999.0
2006-01-05 09:46:00,86.468,86.505,86.468,86.503,270900000.0
2006-01-05 09:47:00,86.488,86.514,86.475,86.498,195100000.0
2006-01-05 09:48:00,86.5,86.5,86.456,86.456,198099999.0
2006-01-05 09:49:00,86.48,86.485,86.46,86.465,234499999.0
2006-01-05 09:50:00,86.479,86.494,86.465,86.478,220700002.0
2006-01-05 09:51:00,86.463,86.504,86.463,86.497,209699998.0
2006-01-05 09:52:00,86.505,86.539,86.499,86.512,110100000.0
2006-01-05 09:53:00,86.506,86.522,86.49,86.497,242400004.0
2006-01-05 09:54:00,86.482,86.509,86.467,86.485,170399999.0
2006-01-05 09:55:00,86.487,86.499,86.453,86.453,232400001.0
2006-01-05 09:56:00,86.457,86.476,86.435,86.455,249199999.0
2006-01-05 09:57:00,86.458,86.471,86.437,86.452,124500000.0
2006-01-05 09:58:00,86.471,86.473,86.445,86.461,290800003.0
2006-01-05 09:59:00,86.467,86.482,86.453,86.464,149700001.0
2006-01-05 10:00:00,86.457,86.492,86.457,86.475,220999998.0
2006-01-05 10:01:00,86.451,86.468,86.451,86.467,100499998.0
2006-01-05 10:02:00,86.47,86.489,86.457,86.471,188800002.0
2006-01-05 10:03:00,86.493,86.506,86.48,86.503,188699997.0
2006-01-05 10:04:00,86.489,86.505,86.483,86.502,211199999.0
2006-01-05 10:05:00,86.495,86.495,86.47,86.482,149399998.0
2006-01-05 10:06:00,86.458,86.482,86.451,86.482,212900000.0
2006-01-05 10:07:00,86.469,86.49,86.445,86.461,270500003.0
2006-01-05 10:08:00,86.446,86.446,86.403,86.403,108200000.0
2006-01-05 10:09:00,86.417,86.442,86.41,86.433,152799999.0
2006-01-05 10:10:00,86.427,86.44,86.409,86.431,263799999.0
2006-01-05 10:11:00,86.438,86.438,86.418,86.426,191100004.0
2006-01-05 10:12:00,86.435,86.444,86.422,86.426,39600000.0
2006-01-05 10:13:00,86.442,86.454,86.424,86.428,122699998.0
2006-01-05 10:14:00,86.434,86.456,86.434,86.454,138299999.0
2006-01-05 10:15:00,86.447,86.456,86.434,86.438,127900000.0
2006-01-05 10:16:00,86.444,86.461,86.427,86.44,182100001.0
2006-01-05 10:17:00,86.439,86.484,86.439,86.482,201200000.0
2006-01-05 10:18:00,86.48,86.48,86.456,86.461,194500000.0
2006-01-05 10:19:00,86.468,86.481,86.447,86.461,168800002.0
2006-01-05 10:20:00,86.475,86.489,86.454,86.465,167000001.0
2006-01-05 10:21:00,86.45,86.471,86.448,86.471,165099997.0
2006-01-05 10:22:00,86.463,86.478,86.445,86.449,227099998.0
2006-01-05 10:23:00,86.462,86.464,86.424,86.424,135999998.0
2006-01-05 10:24:00,86.432,86.472,86.424,86.431,170800001.0
2006-01-05 10:25:00,86.457,86.467,86.442,86.451,112099999.0
2006-01-05 10:26:00,86.46,86.476,86.447,86.453,198400002.0
2006-01-05 10:27:00,86.485,86.485,86.459,86.476,255599998.0
2006-01-05 10:28:00,86.476,86.5,86.452,86.482,95400001.0
2006-01-05 10:29:00,86.482,86.5,86.468,86.481,195100002.0
2006-01-05 10:30:00,86.493,86.53,86.484,86.505,141599999.0
2006-01-05 10:31:00,86.518,86.533,86.497,86.53,246699998.0
2006-01-05 10:32:00,86.516,86.532,86.498,86.508,155100000.0
2006-01-05 10:33:00,86.509,86.515,86.483,86.486,154899999.0
2006-01-05 10:34:00,86.507,86.524,86.491,86.509,125000000.0
2006-01-05 10:35:00,86.502,86.516,86.476,86.495,182300000.0
2006-01-05 10:36:00,86.49,86.519,86.481,86.491,175399999.0
2006-01-05 10:37:00,86.481,86.498,86.476,86.488,78599999.0
2006-01-05 10:38:00,86.489,86.502,86.476,86.484,198300000.0
2006-01-05 10:39:00,86.492,86.514,86.487,86.505,235499999.0
2006-01-05 10:40:00,86.507,86.509,86.478,86.484,252799999.0
2006-01-05 10:41:00,86.507,86.529,86.499,86.501,235000000.0
2006-01-05 10:42:00,86.507,86.527,86.506,86.518,302199997.0
2006-01-05 10:43:00,86.513,86.528,86.497,86.497,286700002.0
2006-01-05 10:44:00,86.495,86.533,86.493,86.516,159400000.0
2006-01-05 10:45:00,86.52,86.539,86.514,86.539,176599998.0
2006-01-05 10:46:00,86.538,86.575,86.538,86.575,80400000.0
2006-01-05 10:47:00,86.556,86.576,86.545,86.565,170300004.0
2006-01-05 10:48:00,86.557,86.575,86.546,86.574,261900002.0
2006-01-05 10:49:00,86.563,86.575,86.549,86.57,148700000.0
2006-01-05 10:50:00,86.57,86.581,86.539,86.562,230300000.0
2006-01-05 10:51:00,86.577,86.599,86.567,86.579,200999998.0
2006-01-05 10:52:00,86.589,86.589,86.55,86.55,308500000.0
2006-01-05 10:53:00,86.551,86.564,86.536,86.556,126399999.0
2006-01-05 10:54:00,86.558,86.558,86.529,86.535,116399999.0
2006-01-05 10:55:00,86.557,86.56,86.525,86.542,316000003.0
2006-01-05 10:56:00,86.568,86.595,86.544,86.576,211100002.0
2006-01-05 10:57:00,86.581,86.596,86.563,86.575,241699997.0
2006-01-05 10:58:00,86.552,86.572,86.542,86.557,182000000.0
2006-01-05 10:59:00,86.551,86.557,86.524,86.54,227699999.0
2006-01-05 11:00:00,86.561,86.561,86.504,86.527,195899999.0
2006-01-05 11:01:00,86.537,86.552,86.512,86.55,241700001.0
2006-01-05 11:02:00,86.543,86.543,86.507,86.528,169100001.0
2006-01-05 11:03:00,86.535,86.575,86.521,86.553,162899998.0
2006-01-05 11:04:00,86.563,86.581,86.552,86.564,168500000.0
2006-01-05 11:05:00,86.559,86.574,86.546,86.558,157499999.0
2006-01-05 11:06:00,86.55,86.56,86.53,86.555,130100000.0
2006-01-05 11:07:00,86.556,86.563,86.515,86.521,328700002.0
2006-01-05 11:08:00,86.525,86.525,86.494,86.501,122500000.0
2006-01-05 11:09:00,86.531,86.553,86.528,86.545,164100001.0
2006-01-05 11:10:00,86.534,86.559,86.534,86.553,185800000.0
2006-01-05 11:11:00,86.537,86.554,86.532,86.546,132099999.0
2006-01-05 11:12:00,86.546,86.557,86.53,86.535,160099999.0
2006-01-05 11:13:00,86.533,86.556,86.524,86.555,216200001.0
2006-01-05 11:14:00,86.545,86.549,86.528,86.531,190100000.0
2006-01-05 11:15:00,86.553,86.559,86.53,86.539,146899998.0
2006-01-05 11:16:00,86.551,86.578,86.551,86.578,142999999.0
2006-01-05 11:17:00,86.575,86.585,86.551,86.571,112800000.0
2006-01-05 11:18:00,86.581,86.589,86.555,86.555,193699998.0
2006-01-05 11:19:00,86.552,86.573,86.537,86.554,150900001.0
2006-01-05 11:20:00,86.547,86.571,86.529,86.566,131699999.0
2006-01-05 11:21:00,86.567,86.582,86.564,86.58,219400000.0
2006-01-05 11:22:00,86.575,86.581,86.553,86.56,193000004.0
2006-01-05 11:23:00,86.575,86.575,86.551,86.572,216700002.0
2006-01-05 11:24:00,86.567,86.567,86.546,86.55,186500000.0
2006-01-05 11:25:00,86.558,86.588,86.558,86.578,184400000.0
2006-01-05 11:26:00,86.551,86.57,86.539,86.564,108200000.0
2006-01-05 11:27:00,86.554,86.571,86.551,86.554,173599998.0
2006-01-05 11:28:00,86.556,86.569,86.533,86.533,170299999.0
2006-01-05 11:29:00,86.547,86.596,86.547,86.596,133500000.0
2006-01-05 11:30:00,86.593,86.593,86.539,86.552,137499999.0
2006-01-05 11:31:00,86.576,86.635,86.576,86.635,119999998.0
2006-01-05 11:32:00,86.628,86.646,86.61,86.621,159500000.0
2006-01-05 11:33:00,86.626,86.634,86.594,86.62,186099999.0
2006-01-05 11:34:00,86.613,86.632,86.604,86.618,176900000.0
2006-01-05 11:35:00,86.608,86.622,86.59,86.61,215900002.0
2006-01-05 11:36:00,86.614,86.647,86.609,86.647,245899999.0
2006-01-05 11:37:00,86.633,86.649,86.622,86.633,283099998.0
2006-01-05 11:38:00,86.625,86.664,86.614,86.647,286999998.0
2006-01-05 11:39:00,86.641,86.659,86.634,86.659,158800000.0
2006-01-05 11:40:00,86.639,86.684,86.619,86.659,117700000.0
2006-01-05 11:41:00,86.672,86.686,86.657,86.661,196999999.0
2006-01-05 11:42:00,86.657,86.673,86.648,86.665,196400004.0
2006-01-05 11:43:00,86.672,86.689,86.661,86.669,136099997.0
2006-01-05 11:44:00,86.688,86.718,86.687,86.716,191299997.0
2006-01-05 11:45:00,86.726,86.74,86.696,86.722,289600000.0
2006-01-05 11:46:00,86.745,86.751,86.722,86.734,259300003.0
2006-01-05 11:47:00,86.753,86.762,86.733,86.733,223399998.0
2006-01-05 11:48:00,86.761,86.762,86.73,86.74,154499999.0
2006-01-05 11:49:00,86.755,86.77,86.737,86.751,204100000.0
2006-01-05 11:50:00,86.74,86.757,86.732,86.75,203100000.0
2006-01-05 11:51:00,86.75,86.754,86.725,86.733,374999999.0
2006-01-05 11:52:00,86.72,86.737,86.706,86.728,232099996.0
2006-01-05 11:53:00,86.727,86.744,86.712,86.734,160900001.0
2006-01-05 11:54:00,86.709,86.742,86.688,86.742,226500000.0
2006-01-05 11:55:00,86.726,86.743,86.715,86.733,168300001.0
2006-01-05 11:56:00,86.734,86.737,86.72,86.734,125499999.0
2006-01-05 11:57:00,86.737,86.737,86.711,86.717,209900000.0
2006-01-05 11:58:00,86.733,86.739,86.715,86.726,183000000.0
2006-01-05 11:59:00,86.718,86.728,86.682,86.682,169900000.0
2006-01-05 12:00:00,86.682,86.696,86.664,86.676,151600000.0
2006-01-05 12:01:00,86.704,86.726,86.693,86.699,120300000.0
2006-01-05 12:02:00,86.697,86.731,86.697,86.705,243400001.0
2006-01-05 12:03:00,86.705,86.705,86.666,86.675,109700001.0
2006-01-05 12:04:00,86.694,86.694,86.664,86.669,173000002.0
2006-01-05 12:05:00,86.693,86.727,86.693,86.701,137900000.0
2006-01-05 12:06:00,86.699,86.711,86.684,86.698,77399998.0
2006-01-05 12:07:00,86.693,86.717,86.664,86.712,181300003.0
2006-01-05 12:08:00,86.705,86.717,86.691,86.699,198999994.0
2006-01-05 12:09:00,86.715,86.72,86.697,86.703,176900001.0
2006-01-05 12:10:00,86.713,86.729,86.692,86.718,248799997.0
2006-01-05 12:11:00,86.72,86.723,86.693,86.701,133900000.0
2006-01-05 12:12:00,86.7,86.738,86.696,86.72,215099999.0
2006-01-05 12:13:00,86.723,86.725,86.699,86.699,164900000.0
2006-01-05 12:14:00,86.703,86.731,86.703,86.724,244599998.0
2006-01-05 12:15:00,86.725,86.735,86.703,86.71,237500001.0
2006-01-05 12:16:00,86.72,86.737,86.705,86.717,109199998.0
2006-01-05 12:17:00,86.728,86.746,86.722,86.743,198900001.0
2006-01-05 12:18:00,86.728,86.755,86.727,86.74,191500001.0
2006-01-05 12:19:00,86.713,86.745,86.713,86.736,176399998.0
2006-01-05 12:20:00,86.736,86.748,86.709,86.733,268099996.0
2006-01-05 12:21:00,86.736,86.76,86.736,86.757,157900001.0
2006-01-05 12:22:00,86.782,86.811,86.782,86.805,134000001.0
2006-01-05 12:23:00,86.807,86.807,86.762,86.766,146500001.0
2006-01-05 12:24:00,86.762,86.779,86.743,86.761,237699998.0
2006-01-05 12:25:00,86.76,86.762,86.729,86.744,194599998.0
2006-01-05 12:26:00,86.745,86.765,86.733,86.752,271500003.0
2006-01-05 12:27:00,86.754,86.773,86.737,86.757,174099997.0
2006-01-05 12:28:00,86.754,86.78,86.74,86.76,209100000.0
2006-01-05 12:29:00,86.754,86.78,86.749,86.768,233299999.0
2006-01-05 12:30:00,86.744,86.772,86.741,86.759,242199996.0
2006-01-05 12:31:00,86.763,86.763,86.716,86.737,146999998.0
2006-01-05 12:32:00,86.746,86.755,86.72,86.72,149300000.0
2006-01-05 12:33:00,86.74,86.748,86.721,86.722,292899999.0
2006-01-05 12:34:00,86.755,86.76,86.738,86.738,135100000.0
2006-01-05 12:35:00,86.763,86.766,86.746,86.746,169600000.0
2006-01-05 12:36:00,86.751,86.751,86.709,86.724,137700000.0
2006-01-05 12:37:00,86.735,86.745,86.715,86.73,200300003.0
2006-01-05 12:38:00,86.724,86.74,86.716,86.724,201200000.0
2006-01-05 12:39:00,86.735,86.744,86.709,86.729,191699998.0
2006-01-05 12:40:00,86.746,86.753,86.726,86.745,176899997.0
2006-01-05 12:41:00,86.749,86.781,86.748,86.781,220000000.0
2006-01-05 12:42:00,86.764,86.793,86.762,86.791,149800000.0
2006-01-05 12:43:00,86.79,86.804,86.773,86.773,235900000.0
2006-01-05 12:44:00,86.767,86.792,86.765,86.766,206500003.0
2006-01-05 12:45:00,86.799,86.821,86.795,86.808,106799999.0
2006-01-05 12:46:00,86.805,86.822,86.782,86.8,99900000.0
2006-01-05 12:47:00,86.793,86.818,86.768,86.797,203200005.0
2006-01-05 12:48:00,86.822,86.824,86.799,86.805,141400000.0
2006-01-05 12:49:00,86.816,86.839,86.811,86.825,256200001.0
2006-01-05 12:50:00,86.807,86.831,86.807,86.83,161200001.0
2006-01-05 12:51:00,86.812,86.847,86.809,86.84,257600000.0
2006-01-05 12:52:00,86.828,86.828,86.783,86.786,172500000.0
2006-01-05 12:53:00,86.77,86.771,86.714,86.714,144499998.0
2006-01-05 12:54:00,86.747,86.76,86.73,86.742,172099997.0
2006-01-05 12:55:00,86.757,86.769,86.751,86.76,133599998.0
2006-01-05 12:56:00,86.755,86.766,86.739,86.745,221700000.0
2006-01-05 12:57:00,86.742,86.78,86.742,86.754,115200000.0
2006-01-05 12:58:00,86.753,86.753,86.723,86.73,158999999.0
2006-01-05 12:59:00,86.736,86.748,86.72,86.735,163100001.0
2006-01-05 13:00:00,86.739,86.739,86.714,86.72,173600000.0
2006-01-05 13:01:00,86.713,86.78,86.71,86.78,203699999.0
2006-01-05 13:02:00,86.778,86.811,86.777,86.8,216299998.0
2006-01-05 13:03:00,86.795,86.795,86.73,86.739,204400000.0
2006-01-05 13:04:00,86.749,86.764,86.737,86.741,153099998.0
2006-01-05 13:05:00,86.753,86.767,86.74,86.742,176100001.0
2006-01-05 13:06:00,86.771,86.772,86.741,86.751,289100000.0
2006-01-05 13:07:00,86.748,86.758,86.708,86.73,199099999.0
2006-01-05 13:08:00,86.739,86.748,86.713,86.725,215500000.0
2006-01-05 13:09:00,86.704,86.723,86.675,86.687,268100004.0
2006-01-05 13:10:00,86.668,86.684,86.644,86.663,171900001.0
2006-01-05 13:11:00,86.653,86.673,86.638,86.658,86100001.0
2006-01-05 13:12:00,86.683,86.683,86.655,86.663,162300000.0
2006-01-05 13:13:00,86.675,86.685,86.659,86.675,170400001.0
2006-01-05 13:14:00,86.67,86.689,86.665,86.687,86700000.0
2006-01-05 13:15:00,86.682,86.682,86.654,86.659,379100000.0
2006-01-05 13:16:00,86.674,86.679,86.648,86.649,249099998.0
2006-01-05 13:17:00,86.638,86.671,86.638,86.67,195800000.0
2006-01-05 13:18:00,86.67,86.674,86.647,86.648,188599996.0
2006-01-05 13:19:00,86.636,86.636,86.602,86.602,167000000.0
2006-01-05 13:20:00,86.614,86.623,86.6,86.611,128400001.0
2006-01-05 13:21:00,86.618,86.618,86.591,86.594,267100002.0
2006-01-05 13:22:00,86.587,86.604,86.58,86.597,128199998.0
2006-01-05 13:23:00,86.58,86.601,86.577,86.597,181600000.0
2006-01-05 13:24:00,86.595,86.631,86.589,86.612,320600000.0
2006-01-05 13:25:00,86.631,86.654,86.623,86.639,145500001.0
2006-01-05 13:26:00,86.643,86.657,86.628,86.644,188200002.0
2006-01-05 13:27:00,86.648,86.662,86.627,86.659,356900002.0
2006-01-05 13:28:00,86.659,86.674,86.647,86.659,161199997.0
2006-01-05 13:29:00,86.651,86.677,86.65,86.677,149400000.0
2006-01-05 13:30:00,86.649,86.676,86.649,86.673,176999999.0
2006-01-05 13:31:00,86.677,86.678,86.649,86.659,233999999.0
2006-01-05 13:32:00,86.675,86.675,86.652,86.655,77000000.0
2006-01-05 13:33:00,86.669,86.683,86.648,86.654,131100000.0
2006-01-05 13:34:00,86.672,86.672,86.644,86.644,189599997.0
2006-01-05 13:35:00,86.642,86.659,86.629,86.65,131300000.0
2006-01-05 13:36:00,86.649,86.656,86.624,86.624,249600000.0
2006-01-05 13:37:00,86.647,86.647,86.609,86.609,287999996.0
2006-01-05 13:38:00,86.638,86.666,86.638,86.663,173999998.0
2006-01-05 13:39:00,86.658,86.67,86.637,86.665,213499999.0
2006-01-05 13:40:00,86.667,86.685,86.652,86.677,277200000.0
2006-01-05 13:41:00,86.679,86.679,86.655,86.655,182399998.0
2006-01-05 13:42:00,86.654,86.671,86.64,86.659,237400000.0
2006-01-05 13:43:00,86.633,86.67,86.633,86.664,250900002.0
2006-01-05 13:44:00,86.646,86.665,86.641,86.665,212099999.0
2006-01-05 13:45:00,86.645,86.667,86.622,86.667,204599996.0
2006-01-05 13:46:00,86.648,86.666,86.634,86.662,306699998.0
2006-01-05 13:47:00,86.667,86.682,86.651,86.656,137000000.0
2006-01-05 13:48:00,86.666,86.666,86.636,86.636,251600002.0
2006-01-05 13:49:00,86.639,86.681,86.635,86.681,368399999.0
2006-01-05 13:50:00,86.662,86.691,86.662,86.689,148300000.0
2006-01-05 13:51:00,86.674,86.687,86.66,86.675,147199996.0
2006-01-05 13:52:00,86.67,86.673,86.639,86.645,290100000.0
2006-01-05 13:53:00,86.66,86.66,86.638,86.651,117199999.0
2006-01-05 13:54:00,86.642,86.649,86.622,86.622,192000000.0
2006-01-05 13:55:00,86.63,86.63,86.601,86.607,202400002.0
2006-01-05 13:56:00,86.615,86.636,86.607,86.634,215299997.0
2006-01-05 13:57:00,86.618,86.656,86.618,86.656,129399999.0
2006-01-05 13:58:00,86.649,86.662,86.635,86.656,154299999.0
2006-01-05 13:59:00,86.663,86.687,86.662,86.676,158199999.0
2006-01-05 14:00:00,86.673,86.673,86.634,86.648,110800000.0
2006-01-05 14:01:00,86.645,86.652,86.621,86.639,214500002.0
2006-01-05 14:02:00,86.64,86.643,86.621,86.623,158299999.0
2006-01-05 14:03:00,86.618,86.638,86.608,86.626,196100000.0
2006-01-05 14:04:00,86.629,86.642,86.611,86.629,207300000.0
2006-01-05 14:05:00,86.616,86.634,86.612,86.627,153100001.0
2006-01-05 14:06:00,86.609,86.641,86.609,86.629,170199999.0
2006-01-05 14:07:00,86.637,86.661,86.624,86.643,197099997.0
2006-01-05 14:08:00,86.659,86.659,86.632,86.635,175200000.0
2006-01-05 14:09:00,86.653,86.656,86.628,86.631,108900000.0
2006-01-05 14:10:00,86.652,86.655,86.637,86.639,106100000.0
2006-01-05 14:11:00,86.659,86.673,86.65,86.652,197300000.0
2006-01-05 14:12:00,86.665,86.67,86.64,86.655,122400002.0
2006-01-05 14:13:00,86.667,86.684,86.656,86.665,173400000.0
2006-01-05 14:14:00,86.676,86.682,86.658,86.665,150800000.0
2006-01-05 14:15:00,86.68,86.68,86.651,86.661,261500001.0
2006-01-05 14:16:00,86.665,86.682,86.654,86.66,313699998.0
2006-01-05 14:17:00,86.669,86.674,86.652,86.661,121799998.0
2006-01-05 14:18:00,86.668,86.677,86.649,86.649,218799998.0
2006-01-05 14:19:00,86.647,86.68,86.64,86.675,134000002.0
2006-01-05 14:20:00,86.658,86.672,86.651,86.669,175100001.0
2006-01-05 14:21:00,86.663,86.677,86.651,86.675,147499998.0
2006-01-05 14:22:00,86.678,86.69,86.66,86.665,170700002.0
2006-01-05 14:23:00,86.667,86.701,86.667,86.701,82999999.0
2006-01-05 14:24:00,86.708,86.721,86.695,86.704,243000003.0
2006-01-05 14:25:00,86.731,86.752,86.712,86.712,71200000.0
2006-01-05 14:26:00,86.728,86.731,86.698,86.714,177600000.0
2006-01-05 14:27:00,86.739,86.759,86.729,86.73,153399999.0
2006-01-05 14:28:00,86.73,86.754,86.711,86.737,174199997.0
2006-01-05 14:29:00,86.735,86.743,86.712,86.728,135400000.0
2006-01-05 14:30:00,86.723,86.746,86.706,86.719,244399999.0
2006-01-05 14:31:00,86.72,86.735,86.713,86.733,114900001.0
2006-01-05 14:32:00,86.737,86.752,86.726,86.74,164800003.0
2006-01-05 14:33:00,86.749,86.771,86.734,86.742,129099999.0
2006-01-05 14:34:00,86.778,86.797,86.769,86.775,142799998.0
2006-01-05 14:35:00,86.768,86.792,86.765,86.792,199799998.0
2006-01-05 14:36:00,86.782,86.812,86.782,86.797,169900003.0
2006-01-05 14:37:00,86.783,86.806,86.776,86.793,211000001.0
2006-01-05 14:38:00,86.765,86.782,86.759,86.762,181499997.0
2006-01-05 14:39:00,86.787,86.792,86.77,86.792,74399999.0
2006-01-05 14:40:00,86.783,86.793,86.77,86.779,135599999.0
2006-01-05 14:41:00,86.753,86.786,86.714,86.786,160199998.0
2006-01-05 14:42:00,86.783,86.785,86.758,86.758,173200002.0
2006-01-05 14:43:00,86.781,86.782,86.759,86.759,170999997.0
2006-01-05 14:44:00,86.77,86.789,86.759,86.789,171300000.0
2006-01-05 14:45:00,86.784,86.786,86.762,86.762,262300000.0
2006-01-05 14:46:00,86.779,86.789,86.767,86.768,154900000.0
2006-01-05 14:47:00,86.788,86.795,86.763,86.772,243599999.0
2006-01-05 14:48:00,86.766,86.798,86.766,86.779,117000001.0
2006-01-05 14:49:00,86.764,86.784,86.752,86.762,102299999.0
2006-01-05 14:50:00,86.742,86.762,86.733,86.748,145000002.0
2006-01-05 14:51:00,86.757,86.757,86.726,86.727,255799996.0
2006-01-05 14:52:00,86.745,86.757,86.734,86.754,127300000.0
2006-01-05 14:53:00,86.754,86.754,86.722,86.725,209600003.0
2006-01-05 14:54:00,86.713,86.731,86.708,86.723,143100000.0
2006-01-05 14:55:00,86.719,86.737,86.716,86.737,194799997.0
2006-01-05 14:56:00,86.729,86.729,86.7,86.702,126400001.0
2006-01-05 14:57:00,86.717,86.717,86.675,86.675,142900000.0
2006-01-05 14:58:00,86.689,86.701,86.677,86.677,134700003.0
2006-01-05 14:59:00,86.68,86.7,86.66,86.685,163100003.0
2006-01-05 15:00:00,86.684,86.699,86.669,86.678,165499998.0
2006-01-05 15:01:00,86.669,86.69,86.663,86.678,213699998.0
2006-01-05 15:02:00,86.675,86.686,86.657,86.685,235900000.0
2006-01-05 15:03:00,86.657,86.675,86.653,86.667,171100001.0
2006-01-05 15:04:00,86.667,86.672,86.653,86.654,168799998.0
2006-01-05 15:05:00,86.672,86.672,86.625,86.645,254899997.0
2006-01-05 15:06:00,86.661,86.67,86.626,86.649,281099993.0
2006-01-05 15:07:00,86.664,86.664,86.595,86.606,218400000.0
2006-01-05 15:08:00,86.6,86.622,86.591,86.592,151299999.0
2006-01-05 15:09:00,86.607,86.613,86.555,86.555,235100001.0
2006-01-05 15:10:00,86.567,86.603,86.552,86.587,219899996.0
2006-01-05 15:11:00,86.605,86.605,86.57,86.585,215699998.0
2006-01-05 15:12:00,86.595,86.595,86.545,86.545,127800000.0
2006-01-05 15:13:00,86.558,86.574,86.546,86.551,212799999.0
2006-01-05 15:14:00,86.555,86.576,86.524,86.542,165899996.0
2006-01-05 15:15:00,86.523,86.55,86.523,86.545,116500001.0
2006-01-05 15:16:00,86.524,86.541,86.52,86.535,133699999.0
2006-01-05 15:17:00,86.514,86.556,86.514,86.541,212000000.0
2006-01-05 15:18:00,86.551,86.563,86.525,86.548,257200002.0
2006-01-05 15:19:00,86.567,86.591,86.538,86.572,253299998.0
2006-01-05 15:20:00,86.6,86.635,86.598,86.635,162299998.0
2006-01-05 15:21:00,86.643,86.682,86.633,86.664,149499999.0
2006-01-05 15:22:00,86.661,86.684,86.655,86.678,180400000.0
2006-01-05 15:23:00,86.677,86.682,86.654,86.654,188499998.0
2006-01-05 15:24:00,86.663,86.665,86.642,86.644,173800000.0
2006-01-05 15:25:00,86.675,86.68,86.651,86.668,238499996.0
2006-01-05 15:26:00,86.673,86.686,86.658,86.669,192099999.0
2006-01-05 15:27:00,86.668,86.698,86.666,86.693,127199997.0
2006-01-05 15:28:00,86.707,86.713,86.68,86.68,167299999.0
2006-01-05 15:29:00,86.692,86.701,86.67,86.694,265599993.0
2006-01-05 15:30:00,86.681,86.718,86.681,86.718,151000000.0
2006-01-05 15:31:00,86.717,86.721,86.697,86.706,136499999.0
2006-01-05 15:32:00,86.718,86.75,86.718,86.725,132200000.0
2006-01-05 15:33:00,86.708,86.737,86.705,86.705,186599999.0
2006-01-05 15:34:00,86.735,86.744,86.72,86.725,179900000.0
2006-01-05 15:35:00,86.721,86.723,86.699,86.699,129100000.0
2006-01-05 15:36:00,86.698,86.711,86.681,86.689,154599999.0
2006-01-05 15:37:00,86.677,86.698,86.663,86.696,185300000.0
2006-01-05 15:38:00,86.689,86.726,86.68,86.718,182999998.0
2006-01-05 15:39:00,86.711,86.726,86.697,86.711,120900000.0
2006-01-05 15:40:00,86.716,86.724,86.668,86.669,175900000.0
2006-01-05 15:41:00,86.675,86.691,86.658,86.66,121500000.0
2006-01-05 15:42:00,86.683,86.715,86.675,86.712,223800001.0
2006-01-05 15:43:00,86.705,86.72,86.681,86.681,337000002.0
2006-01-05 15:44:00,86.663,86.689,86.656,86.683,74100000.0
2006-01-05 15:45:00,86.67,86.69,86.624,86.642,262600000.0
2006-01-05 15:46:00,86.645,86.662,86.63,86.637,282600000.0
2006-01-05 15:47:00,86.641,86.677,86.638,86.656,260399997.0
2006-01-05 15:48:00,86.652,86.652,86.625,86.648,124700002.0
2006-01-05 15:49:00,86.646,86.646,86.6,86.602,234399998.0
2006-01-05 15:50:00,86.617,86.633,86.611,86.633,176200002.0
2006-01-05 15:51:00,86.611,86.63,86.598,86.63,218800002.0
2006-01-05 15:52:00,86.631,86.631,86.594,86.6,214100000.0
2006-01-05 15:53:00,86.588,86.608,86.574,86.587,258300002.0
2006-01-05 15:54:00,86.591,86.61,86.578,86.584,160900001.0
2006-01-05 15:55:00,86.583,86.61,86.57,86.587,320200000.0
2006-01-05 15:56:00,86.608,86.61,86.588,86.598,164199998.0
2006-01-05 15:57:00,86.601,86.601,86.573,86.573,165399998.0
2006-01-05 15:58:00,86.592,86.606,86.57,86.57,142199998.0
2006-01-05 15:59:00,86.565,86.597,86.565,86.594,179999996.0
2006-01-05 16:00:00,86.593,86.6,86.569,86.572,284599999.0
2006-01-05 16:01:00,86.6,86.618,86.583,86.6,161999999.0
2006-01-05 16:02:00,86.622,86.653,86.611,86.617,145399998.0
2006-01-05 16:03:00,86.618,86.638,86.602,86.625,145799998.0
2006-01-05 16:04:00,86.632,86.637,86.604,86.604,200099999.0
2006-01-05 16:05:00,86.604,86.626,86.598,86.619,188699999.0
2006-01-05 16:06:00,86.61,86.61,86.587,86.593,221000001.0
2006-01-05 16:07:00,86.598,86.622,86.596,86.622,163000002.0
2006-01-05 16:08:00,86.618,86.63,86.605,86.623,208900002.0
2006-01-05 16:09:00,86.619,86.645,86.61,86.626,312999998.0
2006-01-05 16:10:00,86.62,86.625,86.6,86.612,132900001.0
2006-01-05 16:11:00,86.599,86.64,86.596,86.64,160600000.0
2006-01-05 16:12:00,86.635,86.656,86.629,86.635,172799999.0
2006-01-05 16:13:00,86.648,86.667,86.634,86.652,138000000.0
2006-01-05 16:14:00,86.623,86.669,86.623,86.664,235799998.0
2006-01-05 16:15:00,86.65,86.67,86.646,86.657,167999997.0
2006-01-05 16:16:00,86.648,86.66,86.63,86.644,138599998.0
2006-01-05 16:17:00,86.646,86.678,86.63,86.678,238399999.0
2006-01-05 16:18:00,86.678,86.714,86.66,86.714,208900000.0
2006-01-05 16:19:00,86.708,86.731,86.699,86.721,209700001.0
2006-01-05 16:20:00,86.723,86.733,86.699,86.717,257799999.0
2006-01-05 16:21:00,86.708,86.737,86.7,86.72,221100000.0
2006-01-05 16:22:00,86.717,86.728,86.7,86.715,168400000.0
2006-01-05 16:23:00,86.702,86.716,86.679,86.694,234200001.0
2006-01-05 16:24:00,86.687,86.714,86.687,86.707,102299999.0
2006-01-05 16:25:00,86.698,86.714,86.688,86.708,169300001.0
2006-01-05 16:26:00,86.699,86.714,86.679,86.707,179400000.0
2006-01-05 16:27:00,86.707,86.707,86.676,86.692,237899997.0
2006-01-05 16:28:00,86.707,86.722,86.69,86.702,181599999.0
2006-01-05 16:29:00,86.721,86.729,86.705,86.706,204899999.0
2006-01-05 16:30:00,86.717,86.726,86.686,86.707,236199999.0
2006-01-05 16:31:00,86.715,86.726,86.7,86.708,156499999.0
2006-01-05 16:32:00,86.727,86.727,86.7,86.7,164000004.0
2006-01-05 16:33:00,86.698,86.713,86.691,86.706,190500000.0
2006-01-05 16:34:00,86.698,86.714,86.683,86.7,190200000.0
2006-01-05 16:35:00,86.702,86.71,86.682,86.691,106700001.0
2006-01-05 16:36:00,86.702,86.734,86.702,86.723,209000001.0
2006-01-05 16:37:00,86.741,86.746,86.72,86.724,242399998.0
2006-01-05 16:38:00,86.71,86.73,86.699,86.73,173100000.0
2006-01-05 16:39:00,86.719,86.737,86.706,86.723,283400001.0
2006-01-05 16:40:00,86.72,86.736,86.7,86.712,160000001.0
2006-01-05 16:41:00,86.721,86.73,86.693,86.718,98899999.0
2006-01-05 16:42:00,86.722,86.722,86.689,86.692,231500000.0
2006-01-05 16:43:00,86.68,86.699,86.668,86.695,151300003.0
2006-01-05 16:44:00,86.695,86.699,86.67,86.67,117199999.0
2006-01-05 16:45:00,86.678,86.686,86.662,86.664,182399998.0
2006-01-05 16:46:00,86.679,86.705,86.669,86.692,253399999.0
2006-01-05 16:47:00,86.693,86.718,86.684,86.689,144800001.0
2006-01-05 16:48:00,86.682,86.682,86.634,86.634,224600000.0
2006-01-05 16:49:00,86.658,86.679,86.656,86.657,198399998.0
2006-01-05 16:50:00,86.658,86.681,86.651,86.67,231700001.0
2006-01-05 16:51:00,86.676,86.692,86.662,86.672,116500000.0
2006-01-05 16:52:00,86.683,86.688,86.656,86.675,339000002.0
2006-01-05 16:53:00,86.674,86.696,86.671,86.687,180699999.0
2006-01-05 16:54:00,86.654,86.691,86.654,86.69,146399999.0
2006-01-05 16:55:00,86.661,86.688,86.653,86.671,219300003.0
2006-01-05 16:56:00,86.65,86.67,86.643,86.66,78499999.0
2006-01-05 16:57:00,86.653,86.658,86.626,86.64,327600001.0
2006-01-05 16:58:00,86.628,86.652,86.623,86.637,153699999.0
2006-01-05 16:59:00,86.63,86.661,86.63,86.658,232699996.0
2006-01-05 17:00:00,86.658,86.688,86.635,86.667,161700000.0
2006-01-05 17:01:00,86.663,86.699,86.663,86.689,198699997.0
2006-01-05 17:02:00,86.678,86.703,86.674,86.685,186199999.0
2006-01-05 17:03:00,86.681,86.699,86.663,86.69,210100000.0
2006-01-05 17:04:00,86.692,86.692,86.652,86.652,218399998.0
2006-01-05 17:05:00,86.641,86.672,86.638,86.655,258699998.0
2006-01-05 17:06:00,86.648,86.665,86.622,86.626,156599999.0
2006-01-05 17:07:00,86.616,86.624,86.597,86.616,315900001.0
2006-01-05 17:08:00,86.614,86.614,86.578,86.592,192199998.0
2006-01-05 17:09:00,86.576,86.602,86.564,86.588,175500002.0
2006-01-05 17:10:00,86.596,86.61,86.58,86.592,184199997.0
2006-01-05 17:11:00,86.606,86.637,86.595,86.615,215100000.0
2006-01-05 17:12:00,86.608,86.621,86.596,86.605,173800002.0
2006-01-05 17:13:00,86.612,86.654,86.612,86.654,279100002.0
2006-01-05 17:14:00,86.626,86.645,86.616,86.638,176199998.0
2006-01-05 17:15:00,86.633,86.648,86.614,86.625,234500002.0
2006-01-05 17:16:00,86.642,86.658,86.625,86.638,101800000.0
2006-01-05 17:17:00,86.645,86.66,86.609,86.628,121599999.0
2006-01-05 17:18:00,86.611,86.63,86.605,86.63,104200000.0
2006-01-05 17:19:00,86.6,86.626,86.599,86.618,122600003.0
2006-01-05 17:20:00,86.624,86.644,86.612,86.625,265999999.0
2006-01-05 17:21:00,86.631,86.658,86.631,86.657,161200003.0
2006-01-05 17:22:00,86.647,86.675,86.643,86.675,168599999.0
2006-01-05 17:23:00,86.673,86.682,86.65,86.668,149099999.0
2006-01-05 17:24:00,86.678,86.691,86.657,86.691,166000000.0
2006-01-05 17:25:00,86.689,86.699,86.671,86.685,309799996.0
2006-01-05 17:26:00,86.679,86.702,86.663,86.674,244099999.0
2006-01-05 17:27:00,86.672,86.672,86.637,86.65,102799998.0
2006-01-05 17:28:00,86.626,86.653,86.621,86.635,252999998.0
2006-01-05 17:29:00,86.627,86.657,86.619,86.65,254299999.0
2006-01-05 17:30:00,86.641,86.647,86.623,86.632,243299997.0
2006-01-05 17:31:00,86.628,86.65,86.606,86.632,170799999.0
2006-01-05 17:32:00,86.616,86.644,86.615,86.616,161899998.0
2006-01-05 17:33:00,86.613,86.639,86.602,86.633,164100000.0
2006-01-05 17:34:00,86.615,86.635,86.605,86.615,84200001.0
2006-01-05 17:35:00,86.609,86.624,86.596,86.609,185700002.0
2006-01-05 17:36:00,86.612,86.618,86.592,86.605,200100001.0
2006-01-05 17:37:00,86.622,86.628,86.605,86.615,175100000.0
2006-01-05 17:38:00,86.615,86.646,86.615,86.64,139099999.0
2006-01-05 17:39:00,86.639,86.66,86.634,86.649,137800002.0
2006-01-05 17:40:00,86.627,86.642,86.605,86.626,150299999.0
2006-01-05 17:41:00,86.606,86.63,86.576,86.598,195900001.0
2006-01-05 17:42:00,86.579,86.613,86.579,86.613,120600001.0
2006-01-05 17:43:00,86.605,86.605,86.541,86.547,184599998.0
2006-01-05 17:44:00,86.551,86.564,86.536,86.549,248499997.0
2006-01-05 17:45:00,86.53,86.568,86.53,86.55,152999999.0
2006-01-05 17:46:00,86.537,86.558,86.529,86.556,286999998.0
2006-01-05 17:47:00,86.553,86.56,86.525,86.539,146900000.0
2006-01-05 17:48:00,86.542,86.569,86.537,86.554,136299998.0
2006-01-05 17:49:00,86.541,86.563,86.534,86.555,199600002.0
2006-01-05 17:50:00,86.537,86.571,86.527,86.528,143500001.0
2006-01-05 17:51:00,86.497,86.514,86.489,86.492,388399996.0
2006-01-05 17:52:00,86.512,86.512,86.482,86.484,173099999.0
2006-01-05 17:53:00,86.482,86.496,86.448,86.461,211500000.0
2006-01-05 17:54:00,86.466,86.476,86.456,86.472,119199999.0
2006-01-05 17:55:00,86.485,86.513,86.473,86.489,175299998.0
2006-01-05 17:56:00,86.501,86.507,86.483,86.507,136499999.0
2006-01-05 17:57:00,86.477,86.5,86.468,86.481,115099998.0
2006-01-05 17:58:00,86.467,86.493,86.459,86.479,161400001.0
2006-01-05 17:59:00,86.488,86.514,86.472,86.491,222100000.0
2006-01-05 18:00:00,86.505,86.534,86.475,86.502,297400002.0
2006-01-05 18:01:00,86.518,86.553,86.518,86.536,1193299995.0
2006-01-05 18:02:00,86.542,86.542,86.497,86.514,1992599994.0
2006-01-05 18:03:00,86.78,86.81,86.74,86.78,1624200003.0
2006-01-05 18:04:00,86.519,86.534,86.501,86.515,1624200003.0
2006-01-05 18:05:00,86.528,86.552,86.516,86.525,1911099995.0
2006-01-05 18:06:00,86.521,86.547,86.519,86.533,1837099994.0
2006-01-05 18:07:00,86.77,86.79,86.75,86.79,2084599994.0
2006-01-05 18:08:00,86.557,86.583,86.537,86.569,2084599994.0
2006-01-05 18:09:00,86.573,86.585,86.546,86.565,1557299993.0
2006-01-05 18:10:00,86.55,86.583,86.543,86.556,1715299997.0
2006-01-05 18:11:00,86.556,86.579,86.548,86.565,1060000000.0
2006-01-05 18:12:00,86.569,86.599,86.558,86.574,1193799993.0
2006-01-05 18:13:00,86.59,86.613,86.571,86.583,1572299995.0
2006-01-05 18:14:00,86.583,86.609,86.569,86.607,1466000000.0
2006-01-05 18:15:00,86.588,86.627,86.586,86.617,1724699998.0
2006-01-05 18:16:00,86.625,86.667,86.621,86.643,1963500004.0
2006-01-05 18:17:00,86.648,86.68,86.627,86.648,523800001.0
2006-01-05 18:18:00,86.654,86.663,86.604,86.624,1174599998.0
2006-01-05 18:19:00,86.595,86.614,86.585,86.601,1826199995.0
2006-01-05 18:20:00,86.617,86.638,86.607,86.615,1440599996.0
2006-01-05 18:21:00,86.634,86.659,86.621,86.648,1436199996.0
2006-01-05 18:22:00,86.646,86.661,86.613,86.632,1570400004.0
2006-01-05 18:23:00,86.75,86.77,86.71,86.74,1842299993.0
2006-01-05 18:24:00,86.625,86.629,86.593,86.615,1842299993.0
2006-01-05 18:25:00,86.74,86.77,86.71,86.77,1577699997.0
2006-01-05 18:26:00,86.62,86.648,86.613,86.635,1577699997.0
2006-01-05 18:27:00,86.613,86.63,86.595,86.607,1330000008.0
2006-01-05 18:28:00,86.618,86.634,86.595,86.605,1102599995.0
2006-01-05 18:29:00,86.625,86.641,86.605,86.632,1390499997.0
2006-01-05 18:30:00,86.623,86.635,86.603,86.614,573599994.0
2006-01-05 18:31:00,86.627,86.638,86.606,86.606,1070799998.0
2006-01-05 18:32:00,86.617,86.634,86.601,86.608,1971199990.0
2006-01-05 18:33:00,86.631,86.651,86.605,86.651,1841000002.0
2006-01-05 18:34:00,86.646,86.677,86.646,86.65,1745799994.0
2006-01-05 18:35:00,86.668,86.67,86.643,86.65,1532599996.0
2006-01-05 18:36:00,86.673,86.695,86.659,86.682,1621500001.0
2006-01-05 18:37:00,86.685,86.713,86.678,86.705,1005799999.0
2006-01-05 18:38:00,86.724,86.767,86.723,86.736,636600002.0
2006-01-05 18:39:00,86.731,86.731,86.704,86.705,346200002.0
2006-01-05 18:40:00,86.721,86.736,86.706,86.713,835099999.0
2006-01-05 18:41:00,86.732,86.751,86.722,86.748,756700001.0
2006-01-05 18:42:00,86.726,86.756,86.726,86.75,621299996.0
2006-01-05 18:43:00,86.744,86.768,86.738,86.758,1446799996.0
2006-01-05 18:44:00,86.756,86.756,86.711,86.711,902900000.0
2006-01-05 18:45:00,86.72,86.752,86.714,86.731,1026000000.0
2006-01-05 18:46:00,86.723,86.775,86.719,86.758,827299994.0
2006-01-05 18:47:00,86.751,86.771,86.737,86.765,522699994.0
2006-01-05 18:48:00,86.748,86.762,86.716,86.738,793000004.0
2006-01-05 18:49:00,86.723,86.731,86.693,86.698,976599994.0
2006-01-05 18:50:00,86.702,86.702,86.657,86.657,1038199997.0
2006-01-05 18:51:00,86.676,86.686,86.658,86.67,533200004.0
2006-01-05 18:52:00,86.678,86.688,86.649,86.663,835200000.0
2006-01-05 18:53:00,86.681,86.701,86.652,86.652,873899999.0
2006-01-05 18:54:00,86.677,86.711,86.677,86.71,1058399990.0
2006-01-05 18:55:00,86.703,86.732,86.695,86.707,1108299998.0
2006-01-05 18:56:00,86.702,86.722,86.685,86.697,741199997.0
2006-01-05 18:57:00,86.699,86.729,86.695,86.718,418500000.0
2006-01-05 18:58:00,86.709,86.734,86.688,86.697,1184399993.0
2006-01-05 18:59:00,86.717,86.741,86.712,86.724,856399993.0
2006-01-05 19:00:00,86.717,86.736,86.704,86.711,621199997.0
2006-01-05 19:01:00,86.71,86.742,86.691,86.731,521999999.0
2006-01-05 19:02:00,86.736,86.762,86.724,86.752,202599998.0
2006-01-05 19:03:00,86.734,86.75,86.708,86.735,688200004.0
2006-01-05 19:04:00,86.719,86.747,86.714,86.747,634199998.0
2006-01-05 19:05:00,86.737,86.753,86.715,86.726,340000001.0
2006-01-05 19:06:00,86.725,86.758,86.719,86.739,581099993.0
2006-01-05 19:07:00,86.733,86.765,86.733,86.745,995499993.0
2006-01-05 19:08:00,86.752,86.758,86.728,86.733,927699998.0
2006-01-05 19:09:00,86.74,86.758,86.724,86.732,681000000.0
2006-01-05 19:10:00,86.732,86.758,86.731,86.756,520699999.0
2006-01-05 19:11:00,86.761,86.764,86.743,86.743,200100001.0
2006-01-05 19:12:00,86.743,86.763,86.735,86.763,471700000.0
2006-01-05 19:13:00,86.761,86.765,86.729,86.741,471500006.0
2006-01-05 19:14:00,86.762,86.762,86.736,86.744,428299998.0
2006-01-05 19:15:00,86.762,86.765,86.727,86.744,659699994.0
2006-01-05 19:16:00,86.728,86.747,86.721,86.737,308600002.0
2006-01-05 19:17:00,86.735,86.739,86.719,86.729,676199999.0
2006-01-05 19:18:00,86.729,86.729,86.67,86.682,432100001.0
2006-01-05 19:19:00,86.711,86.714,86.683,86.696,594800000.0
2006-01-05 19:20:00,86.7,86.714,86.684,86.697,367899998.0
2006-01-05 19:21:00,86.689,86.704,86.672,86.704,377299994.0
2006-01-05 19:22:00,86.702,86.717,86.62,86.648,355199997.0
2006-01-05 19:23:00,86.69,86.701,86.665,86.692,1447199993.0
2006-01-05 19:24:00,86.677,86.715,86.676,86.715,621599996.0
2006-01-05 19:25:00,86.725,86.731,86.692,86.692,766900006.0
2006-01-05 19:26:00,86.7,86.729,86.694,86.718,1406600003.0
2006-01-05 19:27:00,86.704,86.73,86.704,86.717,1085199994.0
2006-01-05 19:28:00,86.692,86.717,86.682,86.714,666399996.0
2006-01-05 19:29:00,86.701,86.737,86.698,86.737,619300001.0
2006-01-05 19:30:00,86.735,86.735,86.691,86.694,758300008.0
2006-01-05 19:31:00,86.703,86.722,86.688,86.699,649300002.0
2006-01-05 19:32:00,86.723,86.725,86.693,86.7,723600001.0
2006-01-05 19:33:00,86.715,86.723,86.692,86.71,566799997.0
2006-01-05 19:34:00,86.699,86.719,86.694,86.707,715899997.0
2006-01-05 19:35:00,86.712,86.713,86.676,86.687,682599996.0
2006-01-05 19:36:00,86.715,86.726,86.696,86.72,531899998.0
2006-01-05 19:37:00,86.726,86.743,86.706,86.728,247699999.0
2006-01-05 19:38:00,86.724,86.744,86.714,86.741,1003300001.0
2006-01-05 19:39:00,86.733,86.748,86.71,86.726,842300000.0
2006-01-05 19:40:00,86.721,86.74,86.69,86.705,746499999.0
2006-01-05 19:41:00,86.706,86.728,86.679,86.716,811000001.0
2006-01-05 19:42:00,86.723,86.732,86.7,86.72,523500001.0
2006-01-05 19:43:00,86.722,86.732,86.704,86.706,368099999.0
2006-01-05 19:44:00,86.715,86.74,86.704,86.727,520699992.0
2006-01-05 19:45:00,86.728,86.758,86.712,86.712,360600003.0
2006-01-05 19:46:00,86.691,86.751,86.691,86.751,504799999.0
2006-01-05 19:47:00,86.739,86.767,86.739,86.756,242399998.0
2006-01-05 19:48:00,86.745,86.773,86.736,86.749,1006499996.0
2006-01-05 19:49:00,86.737,86.755,86.694,86.722,649000004.0
2006-01-05 19:50:00,86.726,86.74,86.696,86.716,406499993.0
2006-01-05 19:51:00,86.697,86.718,86.697,86.714,386999998.0
2006-01-05 19:52:00,86.696,86.717,86.671,86.705,478499995.0
2006-01-05 19:53:00,86.688,86.703,86.669,86.702,642600001.0
2006-01-05 19:54:00,86.694,86.723,86.69,86.708,942899991.0
2006-01-05 19:55:00,86.715,86.72,86.697,86.697,402799994.0
2006-01-05 19:56:00,86.708,86.715,86.688,86.69,361099999.0
2006-01-05 19:57:00,86.704,86.704,86.671,86.673,332899997.0
2006-01-05 19:58:00,86.667,86.69,86.654,86.689,876099993.0
2006-01-05 19:59:00,86.694,86.719,86.676,86.684,838700004.0
2006-01-05 20:00:00,86.69,86.708,86.685,86.705,296899997.0
2006-01-05 20:01:00,86.7,86.71,86.68,86.692,567799991.0
2006-01-05 20:02:00,86.704,86.717,86.688,86.705,704500001.0
2006-01-05 20:03:00,86.708,86.713,86.687,86.691,350500007.0
2006-01-05 20:04:00,86.695,86.715,86.645,86.705,223999999.0
2006-01-05 20:05:00,86.71,86.714,86.677,86.694,497900000.0
2006-01-05 20:06:00,86.691,86.713,86.676,86.676,1026899998.0
2006-01-05 20:07:00,86.684,86.69,86.661,86.674,570799993.0
2006-01-05 20:08:00,86.66,86.674,86.638,86.666,425699997.0
2006-01-05 20:09:00,86.657,86.688,86.655,86.673,456700001.0
2006-01-05 20:10:00,86.666,86.705,86.661,86.705,710199999.0
2006-01-05 20:11:00,86.699,86.716,86.68,86.712,821600000.0
2006-01-05 20:12:00,86.696,86.725,86.678,86.703,1544499993.0
2006-01-05 20:13:00,86.703,86.708,86.68,86.686,751099997.0
2006-01-05 20:14:00,86.699,86.728,86.696,86.728,721499996.0
2006-01-05 20:15:00,86.706,86.734,86.7,86.734,764999998.0
2006-01-05 20:16:00,86.742,86.752,86.719,86.732,694599997.0
2006-01-05 20:17:00,86.737,86.742,86.71,86.714,255000001.0
2006-01-05 20:18:00,86.711,86.732,86.71,86.728,179800000.0
2006-01-05 20:19:00,86.726,86.735,86.714,86.719,276199999.0
2006-01-05 20:20:00,86.736,86.747,86.715,86.734,560399994.0
2006-01-05 20:21:00,86.729,86.756,86.725,86.756,459500002.0
2006-01-05 20:22:00,86.759,86.762,86.729,86.734,754400000.0
2006-01-05 20:23:00,86.744,86.749,86.725,86.733,513399998.0
2006-01-05 20:24:00,86.721,86.751,86.721,86.743,358200005.0
2006-01-05 20:25:00,86.747,86.753,86.725,86.735,735799998.0
2006-01-05 20:26:00,86.745,86.759,86.723,86.74,556299998.0
2006-01-05 20:27:00,86.722,86.74,86.709,86.725,358299995.0
2006-01-05 20:28:00,86.707,86.731,86.693,86.713,1369099994.0
2006-01-05 20:29:00,86.715,86.72,86.684,86.687,1683099997.0
2006-01-05 20:30:00,86.697,86.719,86.691,86.705,1424200003.0
2006-01-05 20:31:00,86.713,86.72,86.692,86.698,1111200003.0
2006-01-05 20:32:00,86.713,86.722,86.694,86.697,1110599993.0
2006-01-05 20:33:00,86.717,86.72,86.696,86.704,470599999.0
2006-01-05 20:34:00,86.715,86.733,86.703,86.72,499999999.0
2006-01-05 20:35:00,86.719,86.74,86.711,86.73,504499996.0
2006-01-05 20:36:00,86.721,86.74,86.71,86.74,584899997.0
2006-01-05 20:37:00,86.712,86.744,86.712,86.738,511399998.0
2006-01-05 20:38:00,86.742,86.754,86.723,86.732,933300003.0
2006-01-05 20:39:00,86.723,86.744,86.709,86.725,683100006.0
2006-01-05 20:40:00,86.707,86.727,86.697,86.717,1450099999.0
2006-01-05 20:41:00,86.71,86.728,86.705,86.725,897699994.0
2006-01-05 20:42:00,86.725,86.732,86.702,86.719,1086400000.0
2006-01-05 20:43:00,86.71,86.732,86.708,86.727,990099999.0
2006-01-05 20:44:00,86.725,86.73,86.705,86.722,939799997.0
2006-01-05 20:45:00,86.721,86.732,86.704,86.725,631200001.0
2006-01-05 20:46:00,86.734,86.744,86.71,86.71,500599996.0
2006-01-05 20:47:00,86.734,86.734,86.703,86.703,1074900005.0
2006-01-05 20:48:00,86.717,86.728,86.7,86.708,662399998.0
2006-01-05 20:49:00,86.713,86.735,86.709,86.732,465299994.0
2006-01-05 20:50:00,86.728,86.732,86.692,86.707,1204499996.0
2006-01-05 20:51:00,86.697,86.716,86.693,86.715,495100002.0
2006-01-05 20:52:00,86.717,86.731,86.702,86.71,302600001.0
2006-01-05 20:53:00,86.733,86.741,86.711,86.713,1150699994.0
2006-01-05 20:54:00,86.727,86.74,86.704,86.719,537699998.0
2006-01-05 20:55:00,86.727,86.763,86.725,86.744,1342700006.0
2006-01-05 20:56:00,86.741,86.757,86.72,86.729,692700003.0
2006-01-05 20:57:00,86.742,86.744,86.708,86.721,790399995.0
2006-01-05 20:58:00,86.737,86.741,86.709,86.72,1184099995.0
2006-01-05 20:59:00,86.733,86.75,86.708,86.735,1178800001.0
2006-01-05 21:00:00,86.716,86.751,86.709,86.72,1148199996.0
2006-01-05 21:01:00,86.73,86.746,86.712,86.733,1164499994.0
2006-01-05 21:02:00,86.735,86.735,86.715,86.717,406599997.0
2006-01-05 21:03:00,86.733,86.735,86.706,86.715,408599996.0
2006-01-05 21:04:00,86.724,86.751,86.711,86.733,419799995.0
2006-01-05 21:05:00,86.699,86.754,86.699,86.744,847000003.0
2006-01-05 21:06:00,86.725,86.748,86.711,86.743,745999999.0
2006-01-05 21:07:00,86.72,86.743,86.703,86.71,670199998.0
2006-01-05 21:08:00,86.713,86.737,86.695,86.73,881199999.0
2006-01-05 21:09:00,86.718,86.741,86.713,86.726,301899999.0
2006-01-05 21:10:00,86.725,86.73,86.691,86.708,730099989.0
2006-01-05 21:11:00,86.708,86.73,86.699,86.72,531900005.0
2006-01-05 21:12:00,86.725,86.734,86.709,86.712,310600001.0
2006-01-05 21:13:00,86.705,86.723,86.691,86.693,371799999.0
2006-01-05 21:14:00,86.708,86.716,86.689,86.69,780099996.0
2006-01-05 21:15:00,86.702,86.716,86.674,86.685,942299998.0
2006-01-05 21:16:00,86.689,86.721,86.689,86.721,841400003.0
2006-01-05 21:17:00,86.723,86.726,86.688,86.691,1172799997.0
2006-01-05 21:18:00,86.715,86.718,86.69,86.707,714399996.0
2006-01-05 21:19:00,86.689,86.71,86.687,86.692,716500000.0
2006-01-05 21:20:00,86.695,86.71,86.682,86.71,1030399998.0
2006-01-05 21:21:00,86.688,86.705,86.679,86.696,864599994.0
2006-01-05 21:22:00,86.678,86.701,86.661,86.677,804299999.0
2006-01-05 21:23:00,86.659,86.679,86.647,86.659,771099998.0
2006-01-05 21:24:00,86.645,86.679,86.645,86.668,738199997.0
2006-01-05 21:25:00,86.652,86.678,86.643,86.654,1227499997.0
2006-01-05 21:26:00,86.667,86.667,86.61,86.624,382900000.0
2006-01-05 21:27:00,86.642,86.649,86.618,86.618,450699997.0
2006-01-05 21:28:00,86.62,86.637,86.6,86.614,311600003.0
2006-01-05 21:29:00,86.635,86.652,86.623,86.637,546099998.0
2006-01-05 21:30:00,86.642,86.653,86.619,86.623,346000001.0
2006-01-05 21:31:00,86.662,86.669,86.635,86.655,297299999.0
2006-01-05 21:32:00,86.657,86.67,86.643,86.662,367500000.0
2006-01-05 21:33:00,86.67,86.67,86.643,86.65,465599996.0
2006-01-05 21:34:00,86.667,86.675,86.65,86.665,334599996.0
2006-01-05 21:35:00,86.665,86.67,86.649,86.651,502300001.0
2006-01-05 21:36:00,86.655,86.68,86.646,86.675,363599996.0
2006-01-05 21:37:00,86.656,86.68,86.655,86.66,622099995.0
2006-01-05 21:38:00,86.672,86.672,86.652,86.652,158800001.0
2006-01-05 21:39:00,86.652,86.676,86.652,86.652,383399998.0
2006-01-05 21:40:00,86.663,86.684,86.646,86.656,448900000.0
2006-01-05 21:41:00,86.67,86.69,86.669,86.685,307899999.0
2006-01-05 21:42:00,86.681,86.681,86.658,86.669,402000001.0
2006-01-05 21:43:00,86.682,86.695,86.669,86.678,365299999.0
2006-01-05 21:44:00,86.664,86.695,86.659,86.69,813100001.0
2006-01-05 21:45:00,86.682,86.685,86.649,86.663,535799993.0
2006-01-05 21:46:00,86.669,86.685,86.664,86.684,241499994.0
2006-01-05 21:47:00,86.684,86.689,86.664,86.673,532599997.0
2006-01-05 21:48:00,86.69,86.69,86.65,86.666,682200004.0
2006-01-05 21:49:00,86.683,86.7,86.662,86.662,300800000.0
2006-01-05 21:50:00,86.654,86.68,86.653,86.667,172499997.0
2006-01-05 21:51:00,86.664,86.671,86.65,86.65,365899999.0
2006-01-05 21:52:00,86.669,86.68,86.656,86.656,204899998.0
2006-01-05 21:53:00,86.673,86.673,86.643,86.654,490300003.0
2006-01-05 21:54:00,86.635,86.662,86.635,86.661,294100001.0
2006-01-05 21:55:00,86.657,86.668,86.644,86.644,189900000.0
2006-01-05 21:56:00,86.638,86.668,86.625,86.643,371800003.0
2006-01-05 21:57:00,86.639,86.651,86.617,86.636,157199998.0
2006-01-05 21:58:00,86.643,86.663,86.628,86.646,167199999.0
2006-01-05 21:59:00,86.646,86.67,86.635,86.651,396999999.0
2006-01-05 22:00:00,86.675,86.685,86.656,86.685,605199991.0
2006-01-05 22:01:00,86.684,86.707,86.668,86.685,625999995.0
2006-01-05 22:02:00,86.695,86.707,86.673,86.681,768300000.0
2006-01-05 22:03:00,86.695,86.702,86.662,86.662,335599998.0
2006-01-05 22:04:00,86.669,86.705,86.669,86.705,394600001.0
2006-01-05 22:05:00,86.688,86.718,86.684,86.691,281699994.0
2006-01-05 22:06:00,86.685,86.696,86.67,86.682,230599997.0
2006-01-05 22:07:00,86.673,86.699,86.669,86.695,402100002.0
2006-01-05 22:08:00,86.679,86.695,86.667,86.679,184699998.0
2006-01-05 22:09:00,86.653,86.671,86.639,86.66,206199995.0
2006-01-05 22:10:00,86.666,86.666,86.63,86.639,336500003.0
2006-01-05 22:11:00,86.636,86.658,86.636,86.655,395499999.0
2006-01-05 22:12:00,86.654,86.654,86.626,86.636,450000002.0
2006-01-05 22:13:00,86.642,86.673,86.639,86.648,565199994.0
2006-01-05 22:14:00,86.645,86.67,86.641,86.66,397400001.0
2006-01-05 22:15:00,86.664,86.688,86.65,86.675,292199999.0
2006-01-05 22:16:00,86.686,86.686,86.642,86.657,455699998.0
2006-01-05 22:17:00,86.675,86.68,86.648,86.653,249000001.0
2006-01-05 22:18:00,86.66,86.682,86.647,86.657,433199998.0
2006-01-05 22:19:00,86.654,86.68,86.65,86.677,371699995.0
2006-01-05 22:20:00,86.67,86.68,86.648,86.648,291499998.0
2006-01-05 22:21:00,86.657,86.676,86.641,86.657,248899999.0
2006-01-05 22:22:00,86.652,86.652,86.615,86.615,387399998.0
2006-01-05 22:23:00,86.625,86.63,86.6,86.625,582300004.0
2006-01-05 22:24:00,86.621,86.63,86.595,86.605,329399998.0
2006-01-05 22:25:00,86.603,86.624,86.603,86.618,149499998.0
2006-01-05 22:26:00,86.619,86.635,86.6,86.618,135800000.0
2006-01-05 22:27:00,86.618,86.64,86.603,86.626,613099994.0
2006-01-05 22:28:00,86.626,86.632,86.607,86.612,290399999.0
2006-01-05 22:29:00,86.615,86.625,86.595,86.61,200999999.0
2006-01-05 22:30:00,86.627,86.627,86.588,86.596,178899998.0
2006-01-05 22:31:00,86.6,86.619,86.573,86.61,540499995.0
2006-01-05 22:32:00,86.599,86.628,86.589,86.62,310099997.0
2006-01-05 22:33:00,86.623,86.627,86.581,86.596,675600005.0
2006-01-05 22:34:00,86.615,86.62,86.59,86.599,488900001.0
2006-01-05 22:35:00,86.6,86.615,86.593,86.615,180600002.0
2006-01-05 22:36:00,86.614,86.63,86.598,86.609,250300001.0
2006-01-05 22:37:00,86.623,86.623,86.58,86.591,220200000.0
2006-01-05 22:38:00,86.623,86.623,86.584,86.604,167899998.0
2006-01-05 22:39:00,86.617,86.626,86.601,86.606,254100003.0
2006-01-05 22:40:00,86.611,86.642,86.606,86.636,237400002.0
2006-01-05 22:41:00,86.618,86.625,86.592,86.622,227899998.0
2006-01-05 22:42:00,86.603,86.624,86.591,86.61,260200001.0
2006-01-05 22:43:00,86.601,86.628,86.591,86.628,240799999.0
2006-01-05 22:44:00,86.595,86.626,86.589,86.61,410400001.0
2006-01-05 22:45:00,86.587,86.62,86.578,86.615,417099999.0
2006-01-05 22:46:00,86.613,86.626,86.574,86.574,150800001.0
2006-01-05 22:47:00,86.617,86.622,86.594,86.594,360400003.0
2006-01-05 22:48:00,86.615,86.641,86.604,86.627,361199996.0
2006-01-05 22:49:00,86.601,86.64,86.599,86.63,250299997.0
2006-01-05 22:50:00,86.628,86.633,86.599,86.612,189799999.0
2006-01-05 22:51:00,86.618,86.637,86.582,86.596,277599998.0
2006-01-05 22:52:00,86.589,86.62,86.584,86.615,166699999.0
2006-01-05 22:53:00,86.602,86.616,86.565,86.61,517399999.0
2006-01-05 22:54:00,86.609,86.612,86.574,86.584,374300002.0
2006-01-05 22:55:00,86.583,86.614,86.58,86.6,314999999.0
2006-01-05 22:56:00,86.592,86.592,86.551,86.563,182699996.0
2006-01-05 22:57:00,86.553,86.582,86.519,86.582,392400001.0
2006-01-05 22:58:00,86.593,86.612,86.559,86.587,160299999.0
2006-01-05 22:59:00,86.566,86.601,86.51,86.56,521299999.0
2006-01-05 23:00:00,86.603,86.614,86.578,86.586,208899998.0
2006-01-05 23:01:00,86.598,86.598,86.512,86.568,219499998.0
2006-01-05 23:02:00,86.595,86.605,86.575,86.581,175499999.0
2006-01-05 23:03:00,86.579,86.599,86.566,86.587,220299999.0
2006-01-05 23:04:00,86.594,86.597,86.566,86.577,292100001.0
2006-01-05 23:05:00,86.594,86.6,86.551,86.551,155799999.0
2006-01-05 23:06:00,86.523,86.558,86.523,86.551,179800000.0
2006-01-05 23:07:00,86.551,86.553,86.524,86.533,156700001.0
2006-01-05 23:08:00,86.522,86.562,86.522,86.562,110799999.0
2006-01-05 23:09:00,86.563,86.563,86.526,86.53,172999999.0
2006-01-05 23:10:00,86.568,86.568,86.534,86.542,322500003.0
2006-01-05 23:11:00,86.563,86.581,86.548,86.581,221200001.0
2006-01-05 23:12:00,86.571,86.595,86.567,86.595,117200001.0
2006-01-05 23:13:00,86.594,86.604,86.579,86.582,125700001.0
2006-01-05 23:14:00,86.594,86.596,86.572,86.572,257600002.0
2006-01-05 23:15:00,86.572,86.589,86.561,86.582,231999997.0
2006-01-05 23:16:00,86.582,86.589,86.551,86.551,277300002.0
2006-01-05 23:17:00,86.56,86.58,86.546,86.563,223400003.0
2006-01-05 23:18:00,86.57,86.588,86.567,86.585,282599998.0
2006-01-05 23:19:00,86.575,86.585,86.556,86.578,159300000.0
2006-01-05 23:20:00,86.565,86.579,86.546,86.579,260100003.0
2006-01-05 23:21:00,86.579,86.586,86.561,86.568,79399999.0
2006-01-05 23:22:00,86.6,86.6,86.57,86.579,218800003.0
2006-01-05 23:23:00,86.569,86.589,86.531,86.556,222099998.0
2006-01-05 23:24:00,86.548,86.582,86.541,86.582,146999999.0
2006-01-05 23:25:00,86.561,86.584,86.558,86.578,129600000.0
2006-01-05 23:26:00,86.549,86.576,86.534,86.556,145000000.0
2006-01-05 23:27:00,86.566,86.596,86.555,86.581,204000002.0
2006-01-05 23:28:00,86.581,86.595,86.57,86.585,70899999.0
2006-01-05 23:29:00,86.567,86.59,86.567,86.585,202400002.0
2006-01-05 23:30:00,86.585,86.593,86.565,86.565,249500004.0
2006-01-05 23:31:00,86.582,86.615,86.575,86.613,160000001.0
2006-01-05 23:32:00,86.599,86.629,86.599,86.619,213000000.0
2006-01-05 23:33:00,86.596,86.613,86.575,86.608,144400000.0
2006-01-05 23:34:00,86.577,86.601,86.56,86.588,288000002.0
2006-01-05 23:35:00,86.601,86.621,86.588,86.599,248099996.0
2006-01-05 23:36:00,86.625,86.628,86.592,86.592,153900000.0
2006-01-05 23:37:00,86.61,86.622,86.586,86.62,167199997.0
2006-01-05 23:38:00,86.61,86.625,86.595,86.597,162199999.0
2006-01-05 23:39:00,86.589,86.611,86.528,86.607,170200002.0
2006-01-05 23:40:00,86.592,86.613,86.592,86.604,236400001.0
2006-01-05 23:41:00,86.607,86.619,86.589,86.591,207799999.0
2006-01-05 23:42:00,86.587,86.61,86.585,86.603,234700001.0
2006-01-05 23:43:00,86.599,86.615,86.58,86.599,181299998.0
2006-01-05 23:44:00,86.612,86.613,86.585,86.585,155600000.0
2006-01-05 23:45:00,86.581,86.615,86.581,86.61,294100001.0
2006-01-05 23:46:00,86.586,86.609,86.556,86.583,222100001.0
2006-01-05 23:47:00,86.55,86.574,86.524,86.544,123499999.0
2006-01-05 23:48:00,86.537,86.56,86.537,86.56,87900000.0
2006-01-05 23:49:00,86.545,86.562,86.524,86.543,169699996.0
2006-01-05 23:50:00,86.55,86.58,86.55,86.574,191299997.0
2006-01-05 23:51:00,86.571,86.588,86.544,86.558,186400000.0
2006-01-05 23:52:00,86.578,86.595,86.564,86.574,246999999.0
2006-01-05 23:53:00,86.574,86.599,86.556,86.599,80600000.0
2006-01-05 23:54:00,86.592,86.6,86.577,86.583,203300004.0
2006-01-05 23:55:00,86.613,86.616,86.596,86.599,195500000.0
2006-01-05 23:56:00,86.616,86.627,86.602,86.614,155600000.0
2006-01-05 23:57:00,86.607,86.623,86.597,86.607,88700000.0
2006-01-05 23:58:00,86.605,86.615,86.569,86.569,149699997.0
2006-01-05 23:59:00,86.569,86.589,86.561,86.579,257999998.0
2006-01-06 00:00:00,86.578,86.582,86.553,86.553,170400000.0
2006-01-06 00:01:00,86.602,86.609,86.558,86.57,213199998.0
2006-01-06 00:02:00,86.575,86.608,86.562,86.6,191000002.0
2006-01-06 00:03:00,86.575,86.643,86.575,86.627,190600002.0
2006-01-06 00:04:00,86.602,86.609,86.564,86.587,181200001.0
2006-01-06 00:05:00,86.581,86.633,86.578,86.592,152899999.0
2006-01-06 00:06:00,86.616,86.651,86.616,86.635,166300000.0
2006-01-06 00:07:00,86.637,86.661,86.608,86.633,214700000.0
2006-01-06 00:08:00,86.603,86.658,86.603,86.628,226400003.0
2006-01-06 00:09:00,86.623,86.663,86.612,86.646,246099997.0
2006-01-06 00:10:00,86.6,86.653,86.593,86.637,257700001.0
2006-01-06 00:11:00,86.641,86.656,86.608,86.635,144300000.0
2006-01-06 00:12:00,86.622,86.655,86.614,86.631,201599999.0
2006-01-06 00:13:00,86.645,86.666,86.625,86.636,292100001.0
2006-01-06 00:14:00,86.623,86.643,86.601,86.616,252100005.0
2006-01-06 00:15:00,86.643,86.663,86.603,86.609,198000001.0
2006-01-06 00:16:00,86.613,86.65,86.593,86.612,116400000.0
2006-01-06 00:17:00,86.62,86.651,86.616,86.635,276500000.0
2006-01-06 00:18:00,86.628,86.649,86.599,86.614,220200000.0
2006-01-06 00:19:00,86.625,86.647,86.606,86.622,202600000.0
2006-01-06 00:20:00,86.627,86.638,86.594,86.599,176900002.0
2006-01-06 00:21:00,86.591,86.63,86.582,86.593,238599999.0
2006-01-06 00:22:00,86.597,86.611,86.578,86.587,190399999.0
2006-01-06 00:23:00,86.61,86.642,86.589,86.607,283500001.0
2006-01-06 00:24:00,86.609,86.63,86.588,86.588,165800001.0
2006-01-06 00:25:00,86.587,86.61,86.577,86.604,350000002.0
2006-01-06 00:26:00,86.575,86.641,86.575,86.629,157900002.0
2006-01-06 00:27:00,86.623,86.654,86.611,86.634,199999998.0
2006-01-06 00:28:00,86.614,86.627,86.59,86.59,299499995.0
2006-01-06 00:29:00,86.59,86.634,86.59,86.621,180400003.0
2006-01-06 00:30:00,86.613,86.629,86.59,86.595,92299999.0
2006-01-06 00:31:00,86.618,86.62,86.591,86.602,192199996.0
2006-01-06 00:32:00,86.607,86.632,86.599,86.625,113599999.0
2006-01-06 00:33:00,86.626,86.64,86.606,86.619,159799997.0
2006-01-06 00:34:00,86.635,86.64,86.615,86.615,204200002.0
2006-01-06 00:35:00,86.614,86.635,86.614,86.634,91800000.0
2006-01-06 00:36:00,86.64,86.64,86.617,86.627,236799997.0
2006-01-06 00:37:00,86.612,86.638,86.61,86.63,165500001.0
2006-01-06 00:38:00,86.622,86.64,86.612,86.633,327899997.0
2006-01-06 00:39:00,86.63,86.635,86.612,86.618,42600000.0
2006-01-06 00:40:00,86.62,86.645,86.611,86.63,134800001.0
2006-01-06 00:41:00,86.625,86.637,86.612,86.635,198199999.0
2006-01-06 00:42:00,86.627,86.645,86.607,86.615,224399999.0
2006-01-06 00:43:00,86.624,86.628,86.576,86.611,224400000.0
2006-01-06 00:44:00,86.609,86.632,86.609,86.625,181599998.0
2006-01-06 00:45:00,86.616,86.641,86.611,86.611,198600001.0
2006-01-06 00:46:00,86.623,86.64,86.622,86.626,195099999.0
2006-01-06 00:47:00,86.615,86.635,86.615,86.635,117299998.0
2006-01-06 00:48:00,86.637,86.637,86.6,86.6,162399998.0
2006-01-06 00:49:00,86.613,86.63,86.607,86.63,105499998.0
2006-01-06 00:50:00,86.638,86.638,86.616,86.619,120100000.0
2006-01-06 00:51:00,86.616,86.638,86.609,86.612,223200001.0
2006-01-06 00:52:00,86.614,86.635,86.614,86.627,93100000.0
2006-01-06 00:53:00,86.61,86.63,86.609,86.63,158699998.0
2006-01-06 00:54:00,86.635,86.638,86.618,86.618,98299999.0
2006-01-06 00:55:00,86.62,86.658,86.62,86.652,238599997.0
2006-01-06 00:56:00,86.655,86.66,86.638,86.638,122499999.0
2006-01-06 00:57:00,86.638,86.654,86.633,86.646,226100001.0
2006-01-06 00:58:00,86.633,86.65,86.629,86.636,156199999.0
2006-01-06 00:59:00,86.644,86.663,86.636,86.663,178100001.0
2006-01-06 01:00:00,86.674,86.728,86.667,86.683,226299998.0
2006-01-06 01:01:00,86.685,86.716,86.673,86.716,192500001.0
2006-01-06 01:02:00,86.694,86.717,86.682,86.7,148999998.0
2006-01-06 01:03:00,86.671,86.691,86.655,86.686,176900001.0
2006-01-06 01:04:00,86.675,86.69,86.654,86.688,232200001.0
2006-01-06 01:05:00,86.674,86.696,86.67,86.696,118900001.0
2006-01-06 01:06:00,86.704,86.717,86.677,86.702,151899998.0
2006-01-06 01:07:00,86.717,86.717,86.689,86.7,92299998.0
2006-01-06 01:08:00,86.704,86.705,86.679,86.689,271800000.0
2006-01-06 01:09:00,86.697,86.724,86.697,86.719,165200001.0
2006-01-06 01:10:00,86.7,86.718,86.694,86.718,218100000.0
2006-01-06 01:11:00,86.704,86.718,86.699,86.715,177400002.0
2006-01-06 01:12:00,86.707,86.718,86.685,86.701,134499999.0
2006-01-06 01:13:00,86.69,86.713,86.69,86.713,246800000.0
2006-01-06 01:14:00,86.69,86.713,86.683,86.698,182600000.0
2006-01-06 01:15:00,86.69,86.7,86.673,86.676,75099998.0
2006-01-06 01:16:00,86.686,86.707,86.684,86.702,124100000.0
2006-01-06 01:17:00,86.697,86.71,86.684,86.703,294999995.0
2006-01-06 01:18:00,86.681,86.715,86.67,86.7,104100000.0
2006-01-06 01:19:00,86.693,86.715,86.682,86.715,234899998.0
2006-01-06 01:20:00,86.702,86.708,86.685,86.685,148600000.0
2006-01-06 01:21:00,86.695,86.705,86.675,86.695,164399998.0
2006-01-06 01:22:00,86.695,86.7,86.675,86.68,170800000.0
2006-01-06 01:23:00,86.691,86.695,86.663,86.669,190800000.0
2006-01-06 01:24:00,86.702,86.717,86.689,86.689,121600001.0
2006-01-06 01:25:00,86.715,86.72,86.7,86.7,244299999.0
2006-01-06 01:26:00,86.707,86.727,86.688,86.727,208599997.0
2006-01-06 01:27:00,86.712,86.726,86.7,86.715,109000000.0
2006-01-06 01:28:00,86.698,86.718,86.692,86.707,199600000.0
2006-01-06 01:29:00,86.707,86.712,86.686,86.686,201399998.0
2006-01-06 01:30:00,86.698,86.708,86.678,86.679,212699996.0
2006-01-06 01:31:00,86.685,86.712,86.677,86.703,336700002.0
2006-01-06 01:32:00,86.71,86.732,86.698,86.713,180499998.0
2006-01-06 01:33:00,86.73,86.748,86.718,86.748,142399999.0
2006-01-06 01:34:00,86.706,86.749,86.706,86.747,157999997.0
2006-01-06 01:35:00,86.752,86.753,86.731,86.731,178999998.0
2006-01-06 01:36:00,86.748,86.748,86.724,86.725,183699994.0
2006-01-06 01:37:00,86.727,86.744,86.713,86.733,149700003.0
2006-01-06 01:38:00,86.729,86.739,86.716,86.716,111999999.0
2006-01-06 01:39:00,86.72,86.72,86.681,86.681,76600001.0
2006-01-06 01:40:00,86.689,86.711,86.676,86.694,249899999.0
2006-01-06 01:41:00,86.698,86.698,86.667,86.672,107900001.0
2006-01-06 01:42:00,86.683,86.683,86.633,86.633,131200001.0
2006-01-06 01:43:00,86.642,86.68,86.642,86.68,106399998.0
2006-01-06 01:44:00,86.656,86.689,86.655,86.68,200799997.0
2006-01-06 01:45:00,86.677,86.677,86.628,86.628,213600001.0
2006-01-06 01:46:00,86.628,86.648,86.622,86.627,272800004.0
2006-01-06 01:47:00,86.639,86.661,86.634,86.658,213800001.0
2006-01-06 01:48:00,86.651,86.672,86.635,86.651,155200001.0
2006-01-06 01:49:00,86.663,86.665,86.64,86.648,181899999.0
2006-01-06 01:50:00,86.651,86.677,86.645,86.677,145399998.0
2006-01-06 01:51:00,86.682,86.686,86.662,86.669,156300000.0
2006-01-06 01:52:00,86.68,86.68,86.639,86.645,266499999.0
2006-01-06 01:53:00,86.655,86.664,86.632,86.648,207300000.0
2006-01-06 01:54:00,86.67,86.691,86.656,86.656,171300001.0
2006-01-06 01:55:00,86.655,86.675,86.654,86.675,40300000.0
2006-01-06 01:56:00,86.665,86.665,86.63,86.63,100600000.0
2006-01-06 01:57:00,86.63,86.645,86.611,86.627,142499997.0
2006-01-06 01:58:00,86.628,86.647,86.616,86.63,96600001.0
2006-01-06 01:59:00,86.632,86.656,86.627,86.648,245399999.0
2006-01-06 02:00:00,86.65,86.692,86.65,86.692,54200000.0
2006-01-06 02:01:00,86.679,86.693,86.627,86.638,198499998.0
2006-01-06 02:02:00,86.634,86.634,86.59,86.59,172500002.0
2006-01-06 02:03:00,86.596,86.621,86.58,86.605,219700000.0
2006-01-06 02:04:00,86.591,86.608,86.575,86.595,238900001.0
2006-01-06 02:05:00,86.601,86.601,86.572,86.58,201499997.0
2006-01-06 02:06:00,86.579,86.6,86.579,86.6,131099999.0
2006-01-06 02:07:00,86.608,86.608,86.581,86.581,275799997.0
2006-01-06 02:08:00,86.597,86.607,86.583,86.583,211200000.0
2006-01-06 02:09:00,86.588,86.616,86.585,86.616,126899999.0
2006-01-06 02:10:00,86.62,86.631,86.607,86.617,207799995.0
2006-01-06 02:11:00,86.614,86.634,86.61,86.626,298300001.0
2006-01-06 02:12:00,86.628,86.65,86.61,86.63,261500000.0
2006-01-06 02:13:00,86.636,86.652,86.625,86.638,187400001.0
2006-01-06 02:14:00,86.63,86.638,86.609,86.623,118299999.0
2006-01-06 02:15:00,86.638,86.639,86.599,86.611,280199993.0
2006-01-06 02:16:00,86.618,86.642,86.618,86.641,183199999.0
2006-01-06 02:17:00,86.628,86.654,86.62,86.633,194900002.0
2006-01-06 02:18:00,86.641,86.67,86.641,86.655,145400000.0
2006-01-06 02:19:00,86.631,86.656,86.623,86.623,175599999.0
2006-01-06 02:20:00,86.642,86.656,86.625,86.647,240499998.0
2006-01-06 02:21:00,86.649,86.65,86.619,86.63,135700001.0
2006-01-06 02:22:00,86.648,86.648,86.622,86.623,106900000.0
2006-01-06 02:23:00,86.618,86.633,86.604,86.623,167300000.0
2006-01-06 02:24:00,86.592,86.622,86.592,86.622,128100001.0
2006-01-06 02:25:00,86.601,86.631,86.601,86.63,179799999.0
2006-01-06 02:26:00,86.613,86.632,86.593,86.606,101799999.0
2006-01-06 02:27:00,86.599,86.617,86.582,86.597,217899998.0
2006-01-06 02:28:00,86.585,86.624,86.584,86.624,256900002.0
2006-01-06 02:29:00,86.617,86.625,86.596,86.609,238999998.0
2006-01-06 02:30:00,86.619,86.619,86.585,86.596,140299997.0
2006-01-06 02:31:00,86.593,86.621,86.589,86.6,315999995.0
2006-01-06 02:32:00,86.598,86.605,86.574,86.574,169000003.0
2006-01-06 02:33:00,86.583,86.612,86.561,86.588,177599999.0
2006-01-06 02:34:00,86.585,86.61,86.584,86.61,112800001.0
2006-01-06 02:35:00,86.599,86.614,86.582,86.582,134000001.0
2006-01-06 02:36:00,86.598,86.63,86.598,86.622,90499998.0
2006-01-06 02:37:00,86.623,86.63,86.601,86.601,136300001.0
2006-01-06 02:38:00,86.608,86.623,86.588,86.61,198899997.0
2006-01-06 02:39:00,86.615,86.624,86.573,86.573,204199998.0
2006-01-06 02:40:00,86.598,86.598,86.561,86.568,108799999.0
2006-01-06 02:41:00,86.592,86.602,86.574,86.578,137799998.0
2006-01-06 02:42:00,86.587,86.611,86.582,86.6,220199998.0
2006-01-06 02:43:00,86.605,86.636,86.598,86.6,262899998.0
2006-01-06 02:44:00,86.608,86.626,86.591,86.607,204300000.0
2006-01-06 02:45:00,86.574,86.598,86.558,86.579,194099998.0
2006-01-06 02:46:00,86.564,86.583,86.535,86.56,99200002.0
2006-01-06 02:47:00,86.563,86.563,86.536,86.542,249900004.0
2006-01-06 02:48:00,86.544,86.565,86.544,86.561,148899997.0
2006-01-06 02:49:00,86.539,86.555,86.534,86.548,227200001.0
2006-01-06 02:50:00,86.548,86.574,86.531,86.559,237600000.0
2006-01-06 02:51:00,86.553,86.57,86.525,86.533,133299999.0
2006-01-06 02:52:00,86.524,86.543,86.505,86.505,194300000.0
2006-01-06 02:53:00,86.521,86.549,86.511,86.546,148699999.0
2006-01-06 02:54:00,86.539,86.568,86.536,86.549,205800000.0
2006-01-06 02:55:00,86.551,86.596,86.551,86.596,140399998.0
2006-01-06 02:56:00,86.6,86.606,86.571,86.587,206600001.0
2006-01-06 02:57:00,86.613,86.615,86.581,86.597,248299999.0
2006-01-06 02:58:00,86.613,86.642,86.604,86.642,142500000.0
2006-01-06 02:59:00,86.637,86.656,86.631,86.637,95700000.0
2006-01-06 03:00:00,86.615,86.642,86.613,86.627,163199999.0
2006-01-06 03:01:00,86.601,86.621,86.596,86.607,154100001.0
2006-01-06 03:02:00,86.598,86.631,86.598,86.625,147300001.0
2006-01-06 03:03:00,86.623,86.63,86.597,86.616,154000000.0
2006-01-06 03:04:00,86.631,86.638,86.607,86.624,144700000.0
2006-01-06 03:05:00,86.62,86.64,86.616,86.62,110499999.0
2006-01-06 03:06:00,86.632,86.636,86.616,86.617,110499998.0
2006-01-06 03:07:00,86.638,86.648,86.61,86.628,186799999.0
2006-01-06 03:08:00,86.662,86.667,86.646,86.653,244000001.0
2006-01-06 03:09:00,86.659,86.677,86.639,86.661,341800000.0
2006-01-06 03:10:00,86.662,86.681,86.65,86.681,255699998.0
2006-01-06 03:11:00,86.659,86.685,86.659,86.685,142699999.0
2006-01-06 03:12:00,86.693,86.697,86.665,86.665,282599999.0
2006-01-06 03:13:00,86.679,86.686,86.662,86.674,95000001.0
2006-01-06 03:14:00,86.684,86.693,86.661,86.683,219799999.0
2006-01-06 03:15:00,86.69,86.719,86.69,86.712,198300002.0
2006-01-06 03:16:00,86.695,86.703,86.669,86.687,161700000.0
2006-01-06 03:17:00,86.697,86.706,86.664,86.664,280799998.0
2006-01-06 03:18:00,86.681,86.697,86.675,86.691,205900000.0
2006-01-06 03:19:00,86.669,86.689,86.661,86.675,151800001.0
2006-01-06 03:20:00,86.675,86.702,86.67,86.697,282599996.0
2006-01-06 03:21:00,86.709,86.714,86.684,86.684,167999999.0
2006-01-06 03:22:00,86.726,86.727,86.696,86.698,169299997.0
2006-01-06 03:23:00,86.702,86.715,86.692,86.71,220100002.0
2006-01-06 03:24:00,86.686,86.705,86.678,86.698,165100001.0
2006-01-06 03:25:00,86.705,86.713,86.682,86.686,316900002.0
2006-01-06 03:26:00,86.705,86.726,86.688,86.688,213000000.0
2006-01-06 03:27:00,86.715,86.736,86.705,86.718,58400000.0
2006-01-06 03:28:00,86.726,86.75,86.72,86.727,172599998.0
2006-01-06 03:29:00,86.741,86.766,86.733,86.761,286500001.0
2006-01-06 03:30:00,86.754,86.768,86.729,86.745,205100000.0
2006-01-06 03:31:00,86.725,86.748,86.716,86.73,190999998.0
2006-01-06 03:32:00,86.721,86.742,86.706,86.727,266199999.0
2006-01-06 03:33:00,86.704,86.732,86.69,86.715,217600002.0
2006-01-06 03:34:00,86.702,86.74,86.697,86.731,106700000.0
2006-01-06 03:35:00,86.708,86.734,86.686,86.725,172499999.0
2006-01-06 03:36:00,86.716,86.745,86.716,86.736,151299998.0
2006-01-06 03:37:00,86.744,86.755,86.716,86.742,232499997.0
2006-01-06 03:38:00,86.748,86.767,86.746,86.755,211800000.0
2006-01-06 03:39:00,86.739,86.751,86.719,86.734,205200001.0
2006-01-06 03:40:00,86.74,86.764,86.735,86.764,221900002.0
2006-01-06 03:41:00,86.768,86.789,86.75,86.75,187899999.0
2006-01-06 03:42:00,86.762,86.776,86.747,86.747,56700000.0
2006-01-06 03:43:00,86.743,86.775,86.728,86.757,113400000.0
2006-01-06 03:44:00,86.759,86.773,86.732,86.755,174400001.0
2006-01-06 03:45:00,86.752,86.769,86.735,86.747,156700002.0
2006-01-06 03:46:00,86.743,86.746,86.722,86.723,189099999.0
2006-01-06 03:47:00,86.725,86.75,86.714,86.719,174800001.0
2006-01-06 03:48:00,86.737,86.748,86.727,86.727,139000002.0
2006-01-06 03:49:00,86.739,86.775,86.739,86.768,124700000.0
2006-01-06 03:50:00,86.738,86.777,86.738,86.772,148500002.0
2006-01-06 03:51:00,86.754,86.781,86.748,86.767,207300002.0
2006-01-06 03:52:00,86.719,86.741,86.712,86.718,199100001.0
2006-01-06 03:53:00,86.711,86.762,86.711,86.748,120000001.0
2006-01-06 03:54:00,86.731,86.755,86.727,86.743,136000001.0
2006-01-06 03:55:00,86.742,86.762,86.726,86.752,156999997.0
2006-01-06 03:56:00,86.737,86.765,86.734,86.755,402499998.0
2006-01-06 03:57:00,86.742,86.766,86.739,86.757,204899997.0
2006-01-06 03:58:00,86.729,86.756,86.729,86.739,158799999.0
2006-01-06 03:59:00,86.735,86.74,86.716,86.724,163099999.0
2006-01-06 04:00:00,86.732,86.732,86.682,86.697,258699998.0
2006-01-06 04:01:00,86.697,86.726,86.697,86.726,119999999.0
2006-01-06 04:02:00,86.693,86.725,86.693,86.707,222999997.0
2006-01-06 04:03:00,86.741,86.741,86.712,86.713,184099999.0
2006-01-06 04:04:00,86.728,86.73,86.685,86.703,263899999.0
2006-01-06 04:05:00,86.721,86.737,86.712,86.737,167999998.0
2006-01-06 04:06:00,86.733,86.74,86.699,86.699,239499996.0
2006-01-06 04:07:00,86.72,86.745,86.706,86.73,193599999.0
2006-01-06 04:08:00,86.731,86.734,86.704,86.704,165100001.0
2006-01-06 04:09:00,86.727,86.733,86.706,86.715,75000000.0
2006-01-06 04:10:00,86.737,86.737,86.709,86.712,122499999.0
2006-01-06 04:11:00,86.699,86.729,86.699,86.719,178299996.0
2006-01-06 04:12:00,86.694,86.715,86.677,86.697,222700000.0
2006-01-06 04:13:00,86.693,86.695,86.658,86.67,212900000.0
2006-01-06 04:14:00,86.675,86.688,86.67,86.685,145000001.0
2006-01-06 04:15:00,86.685,86.708,86.667,86.68,187899999.0
2006-01-06 04:16:00,86.683,86.696,86.666,86.683,298100004.0
2006-01-06 04:17:00,86.665,86.7,86.665,86.688,183800001.0
2006-01-06 04:18:00,86.685,86.697,86.658,86.682,154400002.0
2006-01-06 04:19:00,86.667,86.691,86.662,86.662,249800003.0
2006-01-06 04:20:00,86.654,86.687,86.654,86.687,85999999.0
2006-01-06 04:21:00,86.695,86.698,86.682,86.682,37100000.0
2006-01-06 04:22:00,86.682,86.7,86.664,86.676,140299999.0
2006-01-06 04:23:00,86.66,86.696,86.66,86.675,132100000.0
2006-01-06 04:24:00,86.661,86.698,86.661,86.698,163300001.0
2006-01-06 04:25:00,86.688,86.725,86.688,86.725,47200000.0
2006-01-06 04:26:00,86.719,86.719,86.695,86.7,155899998.0
2006-01-06 04:27:00,86.712,86.724,86.702,86.717,128900001.0
2006-01-06 04:28:00,86.717,86.737,86.704,86.724,201800000.0
2006-01-06 04:29:00,86.712,86.733,86.703,86.72,168000000.0
2006-01-06 04:30:00,86.712,86.733,86.712,86.733,218000001.0
2006-01-06 04:31:00,86.738,86.758,86.735,86.747,164200001.0
2006-01-06 04:32:00,86.735,86.748,86.722,86.743,122100000.0
2006-01-06 04:33:00,86.725,86.751,86.722,86.738,268799999.0
2006-01-06 04:34:00,86.721,86.742,86.702,86.72,133899999.0
2006-01-06 04:35:00,86.712,86.735,86.709,86.718,242500001.0
2006-01-06 04:36:00,86.724,86.747,86.723,86.747,123000002.0
2006-01-06 04:37:00,86.737,86.743,86.714,86.722,129600000.0
2006-01-06 04:38:00,86.736,86.745,86.716,86.733,134399998.0
2006-01-06 04:39:00,86.718,86.74,86.718,86.737,186200000.0
2006-01-06 04:40:00,86.72,86.74,86.719,86.74,247799999.0
2006-01-06 04:41:00,86.724,86.737,86.711,86.726,269099994.0
2006-01-06 04:42:00,86.73,86.73,86.696,86.706,195099998.0
2006-01-06 04:43:00,86.727,86.732,86.712,86.712,140199999.0
2006-01-06 04:44:00,86.718,86.73,86.706,86.73,170999999.0
2006-01-06 04:45:00,86.717,86.746,86.717,86.746,244900001.0
2006-01-06 04:46:00,86.73,86.747,86.722,86.747,88500000.0
2006-01-06 04:47:00,86.745,86.75,86.725,86.737,163700000.0
2006-01-06 04:48:00,86.734,86.748,86.727,86.747,265900002.0
2006-01-06 04:49:00,86.721,86.757,86.721,86.757,104000002.0
2006-01-06 04:50:00,86.752,86.76,86.734,86.734,154899998.0
2006-01-06 04:51:00,86.755,86.755,86.722,86.722,235900000.0
2006-01-06 04:52:00,86.735,86.747,86.714,86.728,183700003.0
2006-01-06 04:53:00,86.72,86.745,86.716,86.733,194500000.0
2006-01-06 04:54:00,86.715,86.736,86.702,86.736,312799997.0
2006-01-06 04:55:00,86.706,86.737,86.706,86.737,90200001.0
2006-01-06 04:56:00,86.743,86.75,86.728,86.738,159799999.0
2006-01-06 04:57:00,86.747,86.753,86.723,86.735,128000002.0
2006-01-06 04:58:00,86.755,86.755,86.717,86.718,261399999.0
2006-01-06 04:59:00,86.742,86.744,86.723,86.723,122699999.0
2006-01-06 05:00:00,86.732,86.743,86.722,86.743,131500002.0
2006-01-06 05:01:00,86.725,86.74,86.71,86.73,205200000.0
2006-01-06 05:02:00,86.743,86.749,86.728,86.73,217300001.0
2006-01-06 05:03:00,86.74,86.745,86.718,86.727,157900000.0
2006-01-06 05:04:00,86.73,86.748,86.726,86.748,232899996.0
2006-01-06 05:05:00,86.725,86.742,86.696,86.723,222400002.0
2006-01-06 05:06:00,86.724,86.733,86.704,86.704,187700001.0
2006-01-06 05:07:00,86.745,86.745,86.698,86.698,270100001.0
2006-01-06 05:08:00,86.705,86.729,86.701,86.715,143000000.0
2006-01-06 05:09:00,86.7,86.725,86.695,86.725,170400002.0
2006-01-06 05:10:00,86.717,86.728,86.702,86.711,101499998.0
2006-01-06 05:11:00,86.71,86.71,86.653,86.653,242900001.0
2006-01-06 05:12:00,86.689,86.711,86.68,86.698,115100001.0
2006-01-06 05:13:00,86.695,86.7,86.677,86.687,244899996.0
2006-01-06 05:14:00,86.679,86.695,86.671,86.695,304699999.0
2006-01-06 05:15:00,86.685,86.698,86.665,86.67,190599996.0
2006-01-06 05:16:00,86.66,86.703,86.66,86.698,220799998.0
2006-01-06 05:17:00,86.688,86.71,86.671,86.699,163899999.0
2006-01-06 05:18:00,86.685,86.707,86.677,86.702,187599999.0
2006-01-06 05:19:00,86.707,86.713,86.688,86.688,82900000.0
2006-01-06 05:20:00,86.703,86.709,86.68,86.68,224100002.0
2006-01-06 05:21:00,86.68,86.715,86.68,86.71,198300003.0
2006-01-06 05:22:00,86.71,86.71,86.679,86.684,248000002.0
2006-01-06 05:23:00,86.699,86.703,86.673,86.673,235500000.0
2006-01-06 05:24:00,86.681,86.72,86.681,86.72,148199998.0
2006-01-06 05:25:00,86.704,86.726,86.704,86.722,184899999.0
2006-01-06 05:26:00,86.699,86.718,86.696,86.715,157699999.0
2006-01-06 05:27:00,86.716,86.716,86.68,86.683,134300000.0
2006-01-06 05:28:00,86.707,86.728,86.692,86.72,161600000.0
2006-01-06 05:29:00,86.713,86.72,86.687,86.699,243800001.0
2006-01-06 05:30:00,86.72,86.72,86.697,86.698,255599997.0
2006-01-06 05:31:00,86.711,86.727,86.693,86.716,253699999.0
2006-01-06 05:32:00,86.697,86.726,86.697,86.723,139199999.0
2006-01-06 05:33:00,86.728,86.728,86.706,86.712,192800005.0
2006-01-06 05:34:00,86.721,86.727,86.7,86.714,237800001.0
2006-01-06 05:35:00,86.699,86.715,86.691,86.715,280700003.0
2006-01-06 05:36:00,86.716,86.728,86.694,86.694,144199998.0
2006-01-06 05:37:00,86.714,86.728,86.691,86.709,164300001.0
2006-01-06 05:38:00,86.727,86.727,86.698,86.714,274700000.0
2006-01-06 05:39:00,86.696,86.717,86.693,86.708,86700001.0
2006-01-06 05:40:00,86.695,86.722,86.688,86.706,162900000.0
2006-01-06 05:41:00,86.723,86.729,86.703,86.71,293099999.0
2006-01-06 05:42:00,86.727,86.727,86.692,86.692,101299999.0
2006-01-06 05:43:00,86.713,86.72,86.697,86.705,118200000.0
2006-01-06 05:44:00,86.715,86.72,86.692,86.699,67600000.0
2006-01-06 05:45:00,86.716,86.727,86.699,86.714,101800000.0
2006-01-06 05:46:00,86.72,86.732,86.7,86.719,177400002.0
2006-01-06 05:47:00,86.717,86.74,86.712,86.722,139400000.0
2006-01-06 05:48:00,86.707,86.731,86.707,86.731,110999999.0
2006-01-06 05:49:00,86.732,86.737,86.704,86.704,165999999.0
2006-01-06 05:50:00,86.722,86.739,86.716,86.734,216199999.0
2006-01-06 05:51:00,86.738,86.748,86.713,86.734,214400005.0
2006-01-06 05:52:00,86.742,86.742,86.703,86.717,200900001.0
2006-01-06 05:53:00,86.722,86.748,86.715,86.737,273699999.0
2006-01-06 05:54:00,86.715,86.746,86.705,86.715,280899999.0
2006-01-06 05:55:00,86.717,86.721,86.684,86.684,208700001.0
2006-01-06 05:56:00,86.715,86.725,86.703,86.703,189099995.0
2006-01-06 05:57:00,86.709,86.721,86.683,86.696,181900000.0
2006-01-06 05:58:00,86.692,86.699,86.679,86.681,123700001.0
2006-01-06 05:59:00,86.693,86.693,86.667,86.667,140300002.0
2006-01-06 06:00:00,86.662,86.692,86.661,86.677,213200000.0
2006-01-06 06:01:00,86.688,86.688,86.659,86.661,266300001.0
2006-01-06 06:02:00,86.657,86.682,86.655,86.682,117800000.0
2006-01-06 06:03:00,86.66,86.684,86.66,86.673,252699999.0
2006-01-06 06:04:00,86.669,86.677,86.65,86.673,163700000.0
2006-01-06 06:05:00,86.67,86.67,86.644,86.655,186599999.0
2006-01-06 06:06:00,86.65,86.674,86.643,86.654,216299999.0
2006-01-06 06:07:00,86.657,86.684,86.657,86.673,87900000.0
2006-01-06 06:08:00,86.666,86.68,86.65,86.68,122700000.0
2006-01-06 06:09:00,86.675,86.676,86.655,86.663,185999999.0
2006-01-06 06:10:00,86.674,86.674,86.646,86.647,178200001.0
2006-01-06 06:11:00,86.659,86.659,86.617,86.617,95599998.0
2006-01-06 06:12:00,86.607,86.641,86.607,86.64,287399994.0
2006-01-06 06:13:00,86.639,86.641,86.612,86.623,228499997.0
2006-01-06 06:14:00,86.639,86.648,86.612,86.612,208900001.0
2006-01-06 06:15:00,86.638,86.652,86.624,86.635,145100000.0
2006-01-06 06:16:00,86.636,86.662,86.632,86.662,222100001.0
2006-01-06 06:17:00,86.665,86.667,86.644,86.658,114999999.0
2006-01-06 06:18:00,86.642,86.657,86.624,86.646,200100001.0
2006-01-06 06:19:00,86.655,86.665,86.615,86.615,116200000.0
2006-01-06 06:20:00,86.615,86.641,86.615,86.641,132099999.0
2006-01-06 06:21:00,86.648,86.656,86.63,86.64,188399999.0
2006-01-06 06:22:00,86.649,86.65,86.622,86.633,240000004.0
2006-01-06 06:23:00,86.646,86.668,86.644,86.656,217900000.0
2006-01-06 06:24:00,86.66,86.672,86.644,86.653,176900000.0
2006-01-06 06:25:00,86.67,86.685,86.661,86.678,256899998.0
2006-01-06 06:26:00,86.647,86.681,86.647,86.681,181000004.0
2006-01-06 06:27:00,86.659,86.677,86.648,86.674,91200000.0
2006-01-06 06:28:00,86.684,86.684,86.664,86.664,48300000.0
2006-01-06 06:29:00,86.67,86.687,86.648,86.685,66900000.0
2006-01-06 06:30:00,86.68,86.683,86.656,86.666,149399996.0
2006-01-06 06:31:00,86.67,86.691,86.663,86.683,167100002.0
2006-01-06 06:32:00,86.686,86.698,86.668,86.68,211900001.0
2006-01-06 06:33:00,86.683,86.703,86.673,86.703,191500002.0
2006-01-06 06:34:00,86.703,86.721,86.686,86.695,156600000.0
2006-01-06 06:35:00,86.693,86.716,86.686,86.716,188099999.0
2006-01-06 06:36:00,86.714,86.72,86.698,86.703,82200001.0
2006-01-06 06:37:00,86.727,86.731,86.707,86.707,112900001.0
2006-01-06 06:38:00,86.699,86.726,86.694,86.713,372200003.0
2006-01-06 06:39:00,86.694,86.724,86.693,86.723,158000000.0
2006-01-06 06:40:00,86.727,86.727,86.698,86.701,177399997.0
2006-01-06 06:41:00,86.711,86.729,86.708,86.715,148600000.0
2006-01-06 06:42:00,86.691,86.718,86.682,86.708,193399999.0
2006-01-06 06:43:00,86.709,86.712,86.69,86.691,250100000.0
2006-01-06 06:44:00,86.703,86.716,86.688,86.694,175100001.0
2006-01-06 06:45:00,86.719,86.733,86.699,86.712,150800000.0
2006-01-06 06:46:00,86.738,86.742,86.715,86.715,160599997.0
2006-01-06 06:47:00,86.72,86.727,86.703,86.704,162600002.0
2006-01-06 06:48:00,86.71,86.713,86.687,86.687,172400000.0
2006-01-06 06:49:00,86.703,86.713,86.688,86.696,255799999.0
2006-01-06 06:50:00,86.695,86.74,86.695,86.74,108000000.0
2006-01-06 06:51:00,86.728,86.751,86.714,86.731,77999999.0
2006-01-06 06:52:00,86.734,86.748,86.721,86.728,232599998.0
2006-01-06 06:53:00,86.736,86.762,86.736,86.748,251899998.0
2006-01-06 06:54:00,86.748,86.748,86.72,86.73,263699997.0
2006-01-06 06:55:00,86.724,86.744,86.722,86.732,148199999.0
2006-01-06 06:56:00,86.717,86.738,86.71,86.738,230999999.0
2006-01-06 06:57:00,86.728,86.728,86.694,86.703,136799997.0
2006-01-06 06:58:00,86.716,86.724,86.695,86.697,127700001.0
2006-01-06 06:59:00,86.71,86.745,86.708,86.745,209299998.0
2006-01-06 07:00:00,86.725,86.742,86.72,86.725,103600001.0
2006-01-06 07:01:00,86.687,86.706,86.683,86.7,159700001.0
2006-01-06 07:02:00,86.688,86.709,86.681,86.703,193399999.0
2006-01-06 07:03:00,86.697,86.701,86.671,86.676,142100000.0
2006-01-06 07:04:00,86.693,86.705,86.686,86.703,201899998.0
2006-01-06 07:05:00,86.691,86.718,86.691,86.713,170600002.0
2006-01-06 07:06:00,86.712,86.715,86.697,86.697,126900002.0
2006-01-06 07:07:00,86.707,86.707,86.664,86.688,139300002.0
2006-01-06 07:08:00,86.712,86.712,86.684,86.696,212899996.0
2006-01-06 07:09:00,86.666,86.691,86.661,86.677,198100000.0
2006-01-06 07:10:00,86.667,86.68,86.65,86.67,123700000.0
2006-01-06 07:11:00,86.664,86.683,86.658,86.673,119700001.0
2006-01-06 07:12:00,86.66,86.68,86.657,86.68,229099998.0
2006-01-06 07:13:00,86.673,86.673,86.649,86.653,223599998.0
2006-01-06 07:14:00,86.648,86.669,86.644,86.669,185399999.0
2006-01-06 07:15:00,86.641,86.673,86.637,86.663,191500001.0
2006-01-06 07:16:00,86.636,86.67,86.636,86.651,232300000.0
2006-01-06 07:17:00,86.659,86.674,86.646,86.65,329299997.0
2006-01-06 07:18:00,86.657,86.67,86.642,86.663,146699999.0
2006-01-06 07:19:00,86.67,86.67,86.643,86.658,247399998.0
2006-01-06 07:20:00,86.667,86.676,86.655,86.658,206500006.0
2006-01-06 07:21:00,86.675,86.691,86.662,86.662,208899998.0
2006-01-06 07:22:00,86.684,86.684,86.66,86.671,110699999.0
2006-01-06 07:23:00,86.648,86.683,86.648,86.672,234900000.0
2006-01-06 07:24:00,86.678,86.683,86.649,86.669,218300001.0
2006-01-06 07:25:00,86.664,86.687,86.664,86.682,229800000.0
2006-01-06 07:26:00,86.679,86.685,86.649,86.662,298500001.0
2006-01-06 07:27:00,86.662,86.686,86.659,86.686,148500000.0
2006-01-06 07:28:00,86.682,86.688,86.648,86.648,227399999.0
2006-01-06 07:29:00,86.659,86.672,86.652,86.667,143500000.0
2006-01-06 07:30:00,86.665,86.68,86.65,86.68,106900001.0
2006-01-06 07:31:00,86.656,86.683,86.65,86.683,228799998.0
2006-01-06 07:32:00,86.661,86.685,86.659,86.685,159400000.0
2006-01-06 07:33:00,86.688,86.69,86.667,86.667,128300000.0
2006-01-06 07:34:00,86.682,86.697,86.665,86.687,172699997.0
2006-01-06 07:35:00,86.683,86.69,86.66,86.685,250699996.0
2006-01-06 07:36:00,86.678,86.688,86.653,86.673,254999998.0
2006-01-06 07:37:00,86.659,86.678,86.654,86.673,168399999.0
2006-01-06 07:38:00,86.626,86.65,86.621,86.639,189000002.0
2006-01-06 07:39:00,86.649,86.649,86.604,86.608,196400000.0
2006-01-06 07:40:00,86.597,86.625,86.597,86.625,112900000.0
2006-01-06 07:41:00,86.614,86.632,86.609,86.632,84900000.0
2006-01-06 07:42:00,86.635,86.645,86.622,86.622,193599997.0
2006-01-06 07:43:00,86.64,86.64,86.614,86.62,172499999.0
2006-01-06 07:44:00,86.64,86.645,86.623,86.632,141399998.0
2006-01-06 07:45:00,86.615,86.637,86.613,86.634,132699999.0
2006-01-06 07:46:00,86.592,86.637,86.592,86.635,246800007.0
2006-01-06 07:47:00,86.616,86.633,86.6,86.63,273300003.0
2006-01-06 07:48:00,86.605,86.618,86.592,86.612,187099998.0
2006-01-06 07:49:00,86.608,86.61,86.579,86.585,313500003.0
2006-01-06 07:50:00,86.592,86.61,86.553,86.585,226500003.0
2006-01-06 07:51:00,86.609,86.628,86.596,86.608,108200000.0
2006-01-06 07:52:00,86.606,86.629,86.575,86.601,165100000.0
2006-01-06 07:53:00,86.617,86.624,86.584,86.612,173900002.0
2006-01-06 07:54:00,86.593,86.612,86.593,86.612,97399999.0
2006-01-06 07:55:00,86.614,86.618,86.598,86.602,289999999.0
2006-01-06 07:56:00,86.594,86.61,86.582,86.605,171499999.0
2006-01-06 07:57:00,86.605,86.61,86.59,86.598,134300001.0
2006-01-06 07:58:00,86.594,86.618,86.588,86.593,135400000.0
2006-01-06 07:59:00,86.608,86.608,86.572,86.583,205300001.0
2006-01-06 08:00:00,86.588,86.599,86.566,86.599,177199998.0
2006-01-06 08:01:00,86.607,86.607,86.57,86.573,186699999.0
2006-01-06 08:02:00,86.581,86.586,86.561,86.572,144899998.0
2006-01-06 08:03:00,86.571,86.59,86.567,86.585,310099995.0
2006-01-06 08:04:00,86.568,86.588,86.555,86.568,126300000.0
2006-01-06 08:05:00,86.543,86.56,86.523,86.55,258399996.0
2006-01-06 08:06:00,86.557,86.565,86.529,86.529,180600000.0
2006-01-06 08:07:00,86.534,86.536,86.507,86.508,215599999.0
2006-01-06 08:08:00,86.517,86.534,86.515,86.517,120700001.0
2006-01-06 08:09:00,86.531,86.555,86.514,86.541,262200003.0
2006-01-06 08:10:00,86.552,86.565,86.525,86.543,205099997.0
2006-01-06 08:11:00,86.54,86.552,86.523,86.535,144000001.0
2006-01-06 08:12:00,86.537,86.558,86.531,86.558,244999999.0
2006-01-06 08:13:00,86.564,86.567,86.541,86.545,239500002.0
2006-01-06 08:14:00,86.545,86.545,86.516,86.523,198699999.0
2006-01-06 08:15:00,86.545,86.552,86.521,86.539,217699997.0
2006-01-06 08:16:00,86.522,86.554,86.522,86.554,279899998.0
2006-01-06 08:17:00,86.553,86.557,86.526,86.533,153899998.0
2006-01-06 08:18:00,86.539,86.557,86.539,86.554,177200001.0
2006-01-06 08:19:00,86.537,86.555,86.527,86.529,136799998.0
2006-01-06 08:20:00,86.548,86.581,86.537,86.564,235599998.0
2006-01-06 08:21:00,86.575,86.587,86.553,86.57,317199999.0
2006-01-06 08:22:00,86.552,86.585,86.552,86.585,75300000.0
2006-01-06 08:23:00,86.574,86.611,86.574,86.609,201200001.0
2006-01-06 08:24:00,86.6,86.607,86.577,86.594,175599998.0
2006-01-06 08:25:00,86.596,86.614,86.574,86.599,152500000.0
2006-01-06 08:26:00,86.606,86.609,86.587,86.587,94700000.0
2006-01-06 08:27:00,86.595,86.6,86.566,86.566,123300000.0
2006-01-06 08:28:00,86.596,86.616,86.58,86.603,166700000.0
2006-01-06 08:29:00,86.597,86.613,86.579,86.6,204199999.0
2006-01-06 08:30:00,86.573,86.606,86.572,86.597,232900000.0
2006-01-06 08:31:00,86.58,86.6,86.577,86.595,198299999.0
2006-01-06 08:32:00,86.584,86.598,86.569,86.588,142100000.0
2006-01-06 08:33:00,86.577,86.597,86.574,86.597,256999996.0
2006-01-06 08:34:00,86.574,86.608,86.574,86.603,107600000.0
2006-01-06 08:35:00,86.585,86.609,86.585,86.588,173300000.0
2006-01-06 08:36:00,86.607,86.607,86.568,86.57,139500000.0
2006-01-06 08:37:00,86.609,86.609,86.58,86.585,195299997.0
2006-01-06 08:38:00,86.602,86.609,86.579,86.596,248000001.0
2006-01-06 08:39:00,86.597,86.597,86.565,86.573,162999999.0
2006-01-06 08:40:00,86.567,86.588,86.561,86.576,231500000.0
2006-01-06 08:41:00,86.554,86.57,86.536,86.557,162399998.0
2006-01-06 08:42:00,86.574,86.584,86.548,86.568,323199999.0
2006-01-06 08:43:00,86.552,86.583,86.552,86.57,177199998.0
2006-01-06 08:44:00,86.577,86.587,86.562,86.568,297099997.0
2006-01-06 08:45:00,86.58,86.58,86.556,86.567,109700002.0
2006-01-06 08:46:00,86.571,86.571,86.546,86.55,203900003.0
2006-01-06 08:47:00,86.561,86.562,86.54,86.54,269899997.0
2006-01-06 08:48:00,86.557,86.558,86.537,86.538,231100002.0
2006-01-06 08:49:00,86.552,86.552,86.52,86.536,180100000.0
2006-01-06 08:50:00,86.548,86.548,86.509,86.509,146099998.0
2006-01-06 08:51:00,86.516,86.543,86.509,86.528,200400001.0
2006-01-06 08:52:00,86.509,86.538,86.507,86.528,219200000.0
2006-01-06 08:53:00,86.52,86.52,86.487,86.504,274100000.0
2006-01-06 08:54:00,86.517,86.523,86.492,86.507,152300003.0
2006-01-06 08:55:00,86.508,86.535,86.508,86.525,153099999.0
2006-01-06 08:56:00,86.532,86.536,86.506,86.506,151599998.0
2006-01-06 08:57:00,86.514,86.517,86.493,86.494,193399998.0
2006-01-06 08:58:00,86.51,86.521,86.491,86.494,182700002.0
2006-01-06 08:59:00,86.519,86.535,86.516,86.534,281800000.0
2006-01-06 09:00:00,86.527,86.531,86.505,86.511,226599999.0
2006-01-06 09:01:00,86.526,86.526,86.477,86.477,223600000.0
2006-01-06 09:02:00,86.503,86.505,86.477,86.477,133900000.0
2006-01-06 09:03:00,86.491,86.505,86.472,86.478,174000000.0
2006-01-06 09:04:00,86.485,86.497,86.464,86.464,224500003.0
2006-01-06 09:05:00,86.496,86.525,86.496,86.515,238299998.0
2006-01-06 09:06:00,86.51,86.51,86.483,86.497,255800002.0
2006-01-06 09:07:00,86.5,86.511,86.462,86.48,276600001.0
2006-01-06 09:08:00,86.503,86.503,86.478,86.484,90600000.0
2006-01-06 09:09:00,86.507,86.514,86.484,86.509,310000000.0
2006-01-06 09:10:00,86.507,86.513,86.483,86.495,144900001.0
2006-01-06 09:11:00,86.514,86.528,86.501,86.518,151400002.0
2006-01-06 09:12:00,86.523,86.527,86.501,86.501,113100002.0
2006-01-06 09:13:00,86.521,86.529,86.504,86.511,219999996.0
2006-01-06 09:14:00,86.523,86.523,86.49,86.49,240699997.0
2006-01-06 09:15:00,86.506,86.516,86.493,86.502,214899998.0
2006-01-06 09:16:00,86.501,86.539,86.501,86.539,78900000.0
2006-01-06 09:17:00,86.53,86.55,86.52,86.55,258500001.0
2006-01-06 09:18:00,86.548,86.549,86.528,86.529,153899998.0
2006-01-06 09:19:00,86.528,86.554,86.523,86.548,252000001.0
2006-01-06 09:20:00,86.56,86.573,86.552,86.564,184599999.0
2006-01-06 09:21:00,86.575,86.585,86.552,86.568,177800000.0
2006-01-06 09:22:00,86.566,86.579,86.546,86.579,193499998.0
2006-01-06 09:23:00,86.569,86.589,86.564,86.578,170000000.0
2006-01-06 09:24:00,86.568,86.593,86.547,86.565,105500000.0
2006-01-06 09:25:00,86.578,86.598,86.573,86.594,217600000.0
2006-01-06 09:26:00,86.58,86.598,86.572,86.586,271500003.0
2006-01-06 09:27:00,86.582,86.582,86.544,86.544,171800001.0
2006-01-06 09:28:00,86.535,86.567,86.532,86.567,178799999.0
2006-01-06 09:29:00,86.552,86.584,86.552,86.581,199500001.0
2006-01-06 09:30:00,86.585,86.586,86.547,86.547,234399998.0
2006-01-06 09:31:00,86.557,86.584,86.557,86.584,188100001.0
2006-01-06 09:32:00,86.583,86.583,86.551,86.559,246899993.0
2006-01-06 09:33:00,86.541,86.541,86.519,86.52,177000002.0
2006-01-06 09:34:00,86.523,86.544,86.503,86.524,132500001.0
2006-01-06 09:35:00,86.522,86.546,86.522,86.546,65000000.0
2006-01-06 09:36:00,86.541,86.541,86.496,86.496,249600002.0
2006-01-06 09:37:00,86.503,86.527,86.503,86.527,181700002.0
2006-01-06 09:38:00,86.508,86.535,86.505,86.533,173700001.0
2006-01-06 09:39:00,86.533,86.557,86.52,86.557,223700003.0
2006-01-06 09:40:00,86.546,86.558,86.528,86.534,157400001.0
2006-01-06 09:41:00,86.541,86.562,86.536,86.557,161600000.0
2006-01-06 09:42:00,86.528,86.545,86.525,86.538,131599999.0
2006-01-06 09:43:00,86.54,86.544,86.516,86.516,222499997.0
2006-01-06 09:44:00,86.541,86.541,86.498,86.518,195899999.0
2006-01-06 09:45:00,86.514,86.533,86.5,86.505,218099997.0
2006-01-06 09:46:00,86.499,86.515,86.486,86.498,318599996.0
2006-01-06 09:47:00,86.504,86.535,86.496,86.519,194600003.0
2006-01-06 09:48:00,86.525,86.527,86.492,86.492,265100003.0
2006-01-06 09:49:00,86.497,86.504,86.474,86.497,226099996.0
2006-01-06 09:50:00,86.49,86.49,86.446,86.451,196899998.0
2006-01-06 09:51:00,86.449,86.471,86.428,86.444,110199999.0
2006-01-06 09:52:00,86.46,86.48,86.45,86.45,111000000.0
2006-01-06 09:53:00,86.451,86.451,86.417,86.434,226700002.0
2006-01-06 09:54:00,86.45,86.462,86.437,86.446,153400000.0
2006-01-06 09:55:00,86.431,86.459,86.423,86.439,215000001.0
2006-01-06 09:56:00,86.433,86.453,86.43,86.448,207800000.0
2006-01-06 09:57:00,86.448,86.461,86.423,86.441,119599999.0
2006-01-06 09:58:00,86.459,86.492,86.459,86.492,264600000.0
2006-01-06 09:59:00,86.495,86.514,86.479,86.499,181800001.0
2006-01-06 10:00:00,86.504,86.509,86.476,86.476,165100001.0
2006-01-06 10:01:00,86.469,86.496,86.469,86.49,114200002.0
2006-01-06 10:02:00,86.488,86.5,86.476,86.476,210600000.0
2006-01-06 10:03:00,86.492,86.504,86.473,86.487,169299999.0
2006-01-06 10:04:00,86.507,86.513,86.487,86.494,149900000.0
2006-01-06 10:05:00,86.498,86.527,86.478,86.527,166199998.0
2006-01-06 10:06:00,86.508,86.533,86.5,86.524,405500001.0
2006-01-06 10:07:00,86.514,86.532,86.5,86.516,180800000.0
2006-01-06 10:08:00,86.513,86.517,86.484,86.484,141800000.0
2006-01-06 10:09:00,86.501,86.511,86.481,86.487,304399995.0
2006-01-06 10:10:00,86.502,86.518,86.491,86.512,201999997.0
2006-01-06 10:11:00,86.522,86.524,86.498,86.519,155799999.0
2006-01-06 10:12:00,86.52,86.527,86.501,86.507,236599997.0
2006-01-06 10:13:00,86.503,86.534,86.503,86.522,73400001.0
2006-01-06 10:14:00,86.523,86.523,86.505,86.507,185300001.0
2006-01-06 10:15:00,86.503,86.508,86.489,86.489,159100002.0
2006-01-06 10:16:00,86.473,86.502,86.473,86.493,159200001.0
2006-01-06 10:17:00,86.486,86.493,86.466,86.466,214999999.0
2006-01-06 10:18:00,86.461,86.483,86.459,86.483,145999999.0
2006-01-06 10:19:00,86.464,86.49,86.464,86.483,196200001.0
2006-01-06 10:20:00,86.481,86.495,86.469,86.486,120399999.0
2006-01-06 10:21:00,86.463,86.49,86.463,86.49,139900000.0
2006-01-06 10:22:00,86.462,86.506,86.462,86.503,248399998.0
2006-01-06 10:23:00,86.508,86.512,86.482,86.484,211400000.0
2006-01-06 10:24:00,86.492,86.511,86.476,86.498,165999999.0
2006-01-06 10:25:00,86.507,86.507,86.478,86.485,149999996.0
2006-01-06 10:26:00,86.489,86.513,86.48,86.5,119399998.0
2006-01-06 10:27:00,86.498,86.516,86.496,86.509,203499999.0
2006-01-06 10:28:00,86.497,86.526,86.489,86.526,76699999.0
2006-01-06 10:29:00,86.528,86.543,86.507,86.524,222000003.0
2006-01-06 10:30:00,86.523,86.543,86.518,86.52,215500000.0
2006-01-06 10:31:00,86.526,86.538,86.501,86.52,126099999.0
2006-01-06 10:32:00,86.507,86.526,86.495,86.524,155500001.0
2006-01-06 10:33:00,86.515,86.525,86.498,86.498,167799999.0
2006-01-06 10:34:00,86.522,86.536,86.505,86.522,177299998.0
2006-01-06 10:35:00,86.535,86.547,86.521,86.526,309700000.0
2006-01-06 10:36:00,86.533,86.559,86.525,86.542,206500000.0
2006-01-06 10:37:00,86.551,86.601,86.551,86.601,85100001.0
2006-01-06 10:38:00,86.611,86.611,86.586,86.59,205400002.0
2006-01-06 10:39:00,86.605,86.619,86.592,86.593,216699999.0
2006-01-06 10:40:00,86.607,86.631,86.595,86.614,184300000.0
2006-01-06 10:41:00,86.625,86.647,86.611,86.626,285099996.0
2006-01-06 10:42:00,86.626,86.639,86.613,86.619,179300000.0
2006-01-06 10:43:00,86.634,86.645,86.618,86.618,197099998.0
2006-01-06 10:44:00,86.61,86.632,86.599,86.613,240100002.0
2006-01-06 10:45:00,86.61,86.631,86.605,86.631,226900002.0
2006-01-06 10:46:00,86.616,86.633,86.607,86.617,187299997.0
2006-01-06 10:47:00,86.6,86.625,86.595,86.613,115900000.0
2006-01-06 10:48:00,86.608,86.624,86.599,86.617,228800001.0
2006-01-06 10:49:00,86.624,86.637,86.616,86.622,206300001.0
2006-01-06 10:50:00,86.64,86.64,86.594,86.594,143900001.0
2006-01-06 10:51:00,86.605,86.621,86.586,86.613,158600000.0
2006-01-06 10:52:00,86.611,86.611,86.582,86.583,222699996.0
2006-01-06 10:53:00,86.602,86.608,86.575,86.575,160700001.0
2006-01-06 10:54:00,86.587,86.611,86.573,86.595,200500000.0
2006-01-06 10:55:00,86.595,86.615,86.585,86.605,286699997.0
2006-01-06 10:56:00,86.613,86.626,86.595,86.612,180599997.0
2006-01-06 10:57:00,86.627,86.647,86.62,86.622,136300000.0
2006-01-06 10:58:00,86.62,86.645,86.62,86.635,190100000.0
2006-01-06 10:59:00,86.609,86.636,86.599,86.636,234799999.0
2006-01-06 11:00:00,86.628,86.655,86.585,86.644,251800003.0
2006-01-06 11:01:00,86.639,86.651,86.623,86.637,254199999.0
2006-01-06 11:02:00,86.61,86.638,86.609,86.633,144199998.0
2006-01-06 11:03:00,86.599,86.634,86.599,86.629,251399998.0
2006-01-06 11:04:00,86.627,86.637,86.614,86.624,102999999.0
2006-01-06 11:05:00,86.618,86.633,86.607,86.623,172099997.0
2006-01-06 11:06:00,86.601,86.635,86.601,86.635,135000002.0
2006-01-06 11:07:00,86.618,86.652,86.618,86.643,225000001.0
2006-01-06 11:08:00,86.643,86.644,86.618,86.623,98199999.0
2006-01-06 11:09:00,86.635,86.635,86.605,86.609,165999999.0
2006-01-06 11:10:00,86.602,86.622,86.596,86.607,174699999.0
2006-01-06 11:11:00,86.602,86.612,86.579,86.59,211599995.0
2006-01-06 11:12:00,86.593,86.614,86.588,86.608,219399999.0
2006-01-06 11:13:00,86.599,86.616,86.586,86.616,205300000.0
2006-01-06 11:14:00,86.605,86.605,86.582,86.6,176999999.0
2006-01-06 11:15:00,86.606,86.617,86.589,86.601,265700001.0
2006-01-06 11:16:00,86.615,86.615,86.596,86.603,97899998.0
2006-01-06 11:17:00,86.606,86.606,86.58,86.585,207799998.0
2006-01-06 11:18:00,86.586,86.603,86.566,86.58,215800001.0
2006-01-06 11:19:00,86.589,86.609,86.58,86.606,235999997.0
2006-01-06 11:20:00,86.612,86.619,86.582,86.605,155800003.0
2006-01-06 11:21:00,86.605,86.621,86.596,86.62,192700000.0
2006-01-06 11:22:00,86.597,86.616,86.586,86.606,206800002.0
2006-01-06 11:23:00,86.605,86.617,86.585,86.603,249400005.0
2006-01-06 11:24:00,86.62,86.624,86.604,86.608,112999999.0
2006-01-06 11:25:00,86.625,86.628,86.601,86.608,179099998.0
2006-01-06 11:26:00,86.603,86.62,86.596,86.618,82800000.0
2006-01-06 11:27:00,86.62,86.635,86.607,86.62,51600000.0
2006-01-06 11:28:00,86.635,86.635,86.593,86.593,143500002.0
2006-01-06 11:29:00,86.601,86.621,86.594,86.605,108000000.0
2006-01-06 11:30:00,86.582,86.596,86.555,86.592,178999999.0
2006-01-06 11:31:00,86.598,86.598,86.571,86.581,219500001.0
2006-01-06 11:32:00,86.564,86.601,86.564,86.601,244599999.0
2006-01-06 11:33:00,86.605,86.61,86.583,86.61,169999998.0
2006-01-06 11:34:00,86.591,86.605,86.578,86.602,184099999.0
2006-01-06 11:35:00,86.603,86.625,86.593,86.611,268300004.0
2006-01-06 11:36:00,86.603,86.617,86.596,86.611,120699999.0
2006-01-06 11:37:00,86.607,86.609,86.588,86.597,247900001.0
2006-01-06 11:38:00,86.602,86.608,86.577,86.595,245600001.0
2006-01-06 11:39:00,86.596,86.621,86.596,86.62,188900000.0
2006-01-06 11:40:00,86.573,86.621,86.573,86.619,129600002.0
2006-01-06 11:41:00,86.609,86.628,86.599,86.61,166300001.0
2006-01-06 11:42:00,86.59,86.607,86.581,86.596,262599997.0
2006-01-06 11:43:00,86.59,86.593,86.567,86.576,156799999.0
2006-01-06 11:44:00,86.587,86.6,86.576,86.593,107300000.0
2006-01-06 11:45:00,86.578,86.594,86.565,86.59,262199998.0
2006-01-06 11:46:00,86.59,86.61,86.577,86.594,240099999.0
2006-01-06 11:47:00,86.595,86.614,86.586,86.608,272800003.0
2006-01-06 11:48:00,86.6,86.615,86.579,86.607,146500001.0
2006-01-06 11:49:00,86.603,86.617,86.582,86.598,135700000.0
2006-01-06 11:50:00,86.608,86.62,86.595,86.602,110600001.0
2006-01-06 11:51:00,86.621,86.632,86.609,86.627,356400002.0
2006-01-06 11:52:00,86.623,86.623,86.594,86.594,310699995.0
2006-01-06 11:53:00,86.605,86.624,86.598,86.621,147500000.0
2006-01-06 11:54:00,86.61,86.63,86.588,86.617,151500001.0
2006-01-06 11:55:00,86.613,86.622,86.586,86.594,221300001.0
2006-01-06 11:56:00,86.62,86.634,86.609,86.612,143400002.0
2006-01-06 11:57:00,86.624,86.645,86.619,86.642,133799997.0
2006-01-06 11:58:00,86.645,86.645,86.626,86.633,113100002.0
2006-01-06 11:59:00,86.625,86.666,86.625,86.661,239099996.0
2006-01-06 12:00:00,86.639,86.666,86.639,86.658,289500003.0
2006-01-06 12:01:00,86.643,86.662,86.636,86.648,108800002.0
2006-01-06 12:02:00,86.65,86.658,86.633,86.658,342700003.0
2006-01-06 12:03:00,86.642,86.658,86.618,86.647,175700000.0
2006-01-06 12:04:00,86.653,86.655,86.632,86.639,221600005.0
2006-01-06 12:05:00,86.658,86.668,86.644,86.644,114600000.0
2006-01-06 12:06:00,86.652,86.657,86.626,86.642,172699995.0
2006-01-06 12:07:00,86.654,86.657,86.608,86.636,356000004.0
2006-01-06 12:08:00,86.642,86.656,86.628,86.641,159500002.0
2006-01-06 12:09:00,86.653,86.657,86.633,86.642,79000001.0
2006-01-06 12:10:00,86.639,86.656,86.633,86.651,144400000.0
2006-01-06 12:11:00,86.652,86.665,86.634,86.647,188399997.0
2006-01-06 12:12:00,86.668,86.675,86.656,86.663,110399999.0
2006-01-06 12:13:00,86.673,86.682,86.654,86.654,162200002.0
2006-01-06 12:14:00,86.652,86.681,86.645,86.657,148499999.0
2006-01-06 12:15:00,86.659,86.677,86.648,86.651,65100000.0
2006-01-06 12:16:00,86.656,86.663,86.636,86.647,175900000.0
2006-01-06 12:17:00,86.651,86.665,86.635,86.655,115300000.0
2006-01-06 12:18:00,86.642,86.665,86.639,86.657,167300001.0
2006-01-06 12:19:00,86.634,86.664,86.634,86.65,173499997.0
2006-01-06 12:20:00,86.642,86.651,86.615,86.637,245199999.0
2006-01-06 12:21:00,86.639,86.664,86.636,86.658,253800001.0
2006-01-06 12:22:00,86.665,86.678,86.653,86.653,88000001.0
2006-01-06 12:23:00,86.658,86.67,86.643,86.67,215300000.0
2006-01-06 12:24:00,86.658,86.67,86.64,86.66,146800001.0
2006-01-06 12:25:00,86.645,86.665,86.636,86.665,210599997.0
2006-01-06 12:26:00,86.665,86.67,86.64,86.641,231300000.0
2006-01-06 12:27:00,86.661,86.673,86.637,86.656,115400000.0
2006-01-06 12:28:00,86.663,86.69,86.653,86.67,197500002.0
2006-01-06 12:29:00,86.673,86.677,86.65,86.661,161700001.0
2006-01-06 12:30:00,86.667,86.675,86.643,86.643,197999999.0
2006-01-06 12:31:00,86.652,86.667,86.628,86.649,84900000.0
2006-01-06 12:32:00,86.633,86.654,86.624,86.646,199499996.0
2006-01-06 12:33:00,86.63,86.655,86.63,86.65,262000004.0
2006-01-06 12:34:00,86.657,86.657,86.621,86.621,113200002.0
2006-01-06 12:35:00,86.624,86.638,86.611,86.625,185200002.0
2006-01-06 12:36:00,86.617,86.64,86.608,86.637,217799999.0
2006-01-06 12:37:00,86.638,86.664,86.625,86.65,199900002.0
2006-01-06 12:38:00,86.672,86.675,86.653,86.659,140500000.0
2006-01-06 12:39:00,86.674,86.689,86.666,86.683,198999998.0
2006-01-06 12:40:00,86.681,86.709,86.673,86.699,164799999.0
2006-01-06 12:41:00,86.707,86.724,86.704,86.723,149599998.0
2006-01-06 12:42:00,86.701,86.727,86.701,86.723,151500001.0
2006-01-06 12:43:00,86.707,86.734,86.707,86.73,265000001.0
2006-01-06 12:44:00,86.727,86.731,86.697,86.699,216599996.0
2006-01-06 12:45:00,86.719,86.719,86.694,86.702,234399998.0
2006-01-06 12:46:00,86.682,86.726,86.682,86.71,219900000.0
2006-01-06 12:47:00,86.711,86.729,86.669,86.708,103100002.0
2006-01-06 12:48:00,86.73,86.73,86.704,86.708,253399998.0
2006-01-06 12:49:00,86.721,86.739,86.714,86.733,258600002.0
2006-01-06 12:50:00,86.713,86.732,86.71,86.724,148500000.0
2006-01-06 12:51:00,86.7,86.719,86.692,86.71,188399999.0
2006-01-06 12:52:00,86.71,86.718,86.691,86.7,149099998.0
2006-01-06 12:53:00,86.699,86.714,86.677,86.677,143099998.0
2006-01-06 12:54:00,86.705,86.71,86.686,86.69,181099999.0
2006-01-06 12:55:00,86.711,86.723,86.694,86.714,89300000.0
2006-01-06 12:56:00,86.708,86.732,86.702,86.732,121600000.0
2006-01-06 12:57:00,86.713,86.737,86.713,86.734,155499999.0
2006-01-06 12:58:00,86.719,86.732,86.714,86.73,166700001.0
2006-01-06 12:59:00,86.711,86.737,86.707,86.737,95600001.0
2006-01-06 13:00:00,86.739,86.748,86.726,86.734,111800001.0
2006-01-06 13:01:00,86.735,86.74,86.713,86.728,121000000.0
2006-01-06 13:02:00,86.724,86.747,86.718,86.738,187099997.0
2006-01-06 13:03:00,86.73,86.766,86.728,86.756,242900001.0
2006-01-06 13:04:00,86.763,86.781,86.752,86.753,98300000.0
2006-01-06 13:05:00,86.749,86.775,86.747,86.764,140200002.0
2006-01-06 13:06:00,86.771,86.773,86.744,86.757,239199997.0
2006-01-06 13:07:00,86.773,86.783,86.751,86.774,188300003.0
2006-01-06 13:08:00,86.78,86.792,86.747,86.777,112800000.0
2006-01-06 13:09:00,86.776,86.8,86.776,86.792,260799999.0
2006-01-06 13:10:00,86.781,86.8,86.776,86.792,192499998.0
2006-01-06 13:11:00,86.785,86.8,86.768,86.8,135000000.0
2006-01-06 13:12:00,86.803,86.815,86.774,86.797,186700000.0
2006-01-06 13:13:00,86.822,86.822,86.786,86.796,169099999.0
2006-01-06 13:14:00,86.823,86.823,86.799,86.803,123899998.0
2006-01-06 13:15:00,86.8,86.821,86.796,86.809,198799999.0
2006-01-06 13:16:00,86.782,86.814,86.782,86.808,233799995.0
2006-01-06 13:17:00,86.8,86.816,86.781,86.801,230799997.0
2006-01-06 13:18:00,86.803,86.817,86.797,86.812,204600000.0
2006-01-06 13:19:00,86.781,86.803,86.776,86.793,186399997.0
2006-01-06 13:20:00,86.787,86.802,86.77,86.802,106200000.0
2006-01-06 13:21:00,86.783,86.804,86.774,86.787,364500002.0
2006-01-06 13:22:00,86.785,86.785,86.762,86.764,124000000.0
2006-01-06 13:23:00,86.758,86.784,86.755,86.765,167599998.0
2006-01-06 13:24:00,86.758,86.763,86.734,86.735,421100001.0
2006-01-06 13:25:00,86.734,86.754,86.734,86.752,141000000.0
2006-01-06 13:26:00,86.751,86.751,86.719,86.726,163599999.0
2006-01-06 13:27:00,86.719,86.732,86.705,86.722,323099998.0
2006-01-06 13:28:00,86.727,86.736,86.714,86.721,155300000.0
2006-01-06 13:29:00,86.705,86.733,86.705,86.732,120899998.0
2006-01-06 13:30:00,86.719,86.728,86.702,86.706,155800002.0
2006-01-06 13:31:00,86.709,86.727,86.694,86.723,322500003.0
2006-01-06 13:32:00,86.725,86.737,86.712,86.726,123700000.0
2006-01-06 13:33:00,86.7,86.739,86.7,86.739,90400000.0
2006-01-06 13:34:00,86.726,86.743,86.72,86.735,187100000.0
2006-01-06 13:35:00,86.724,86.747,86.715,86.747,226200003.0
2006-01-06 13:36:00,86.745,86.745,86.71,86.71,225999997.0
2006-01-06 13:37:00,86.736,86.736,86.699,86.699,267400004.0
2006-01-06 13:38:00,86.723,86.752,86.723,86.75,92400001.0
2006-01-06 13:39:00,86.747,86.769,86.727,86.769,175399997.0
2006-01-06 13:40:00,86.776,86.786,86.76,86.773,167699997.0
2006-01-06 13:41:00,86.771,86.781,86.746,86.746,328800002.0
2006-01-06 13:42:00,86.765,86.769,86.739,86.739,153099998.0
2006-01-06 13:43:00,86.755,86.768,86.734,86.744,168600001.0
2006-01-06 13:44:00,86.748,86.769,86.742,86.759,285400002.0
2006-01-06 13:45:00,86.757,86.763,86.721,86.743,266300000.0
2006-01-06 13:46:00,86.758,86.773,86.744,86.75,187800000.0
2006-01-06 13:47:00,86.763,86.776,86.739,86.739,178899999.0
2006-01-06 13:48:00,86.75,86.75,86.725,86.725,240099998.0
2006-01-06 13:49:00,86.732,86.754,86.728,86.742,238399998.0
2006-01-06 13:50:00,86.712,86.738,86.712,86.729,244199995.0
2006-01-06 13:51:00,86.719,86.737,86.715,86.72,144200000.0
2006-01-06 13:52:00,86.721,86.752,86.721,86.752,217399997.0
2006-01-06 13:53:00,86.744,86.758,86.731,86.748,203800001.0
2006-01-06 13:54:00,86.73,86.74,86.712,86.712,128600000.0
2006-01-06 13:55:00,86.714,86.735,86.712,86.735,302399999.0
2006-01-06 13:56:00,86.738,86.738,86.705,86.717,241500003.0
2006-01-06 13:57:00,86.73,86.737,86.709,86.724,184200000.0
2006-01-06 13:58:00,86.724,86.738,86.71,86.729,156800000.0
2006-01-06 13:59:00,86.717,86.732,86.702,86.732,194700002.0
2006-01-06 14:00:00,86.743,86.746,86.721,86.731,153399997.0
2006-01-06 14:01:00,86.732,86.746,86.718,86.719,170900000.0
2006-01-06 14:02:00,86.711,86.741,86.71,86.725,107500000.0
2006-01-06 14:03:00,86.725,86.73,86.703,86.71,132799999.0
2006-01-06 14:04:00,86.712,86.727,86.695,86.712,186699998.0
2006-01-06 14:05:00,86.707,86.71,86.666,86.666,163200000.0
2006-01-06 14:06:00,86.645,86.688,86.645,86.688,167000002.0
2006-01-06 14:07:00,86.678,86.698,86.673,86.687,227400001.0
2006-01-06 14:08:00,86.689,86.709,86.675,86.688,195699999.0
2006-01-06 14:09:00,86.698,86.727,86.698,86.721,190700000.0
2006-01-06 14:10:00,86.727,86.74,86.722,86.736,24700000.0
2006-01-06 14:11:00,86.733,86.764,86.733,86.756,183699998.0
2006-01-06 14:12:00,86.753,86.755,86.727,86.737,132800001.0
2006-01-06 14:13:00,86.723,86.746,86.723,86.739,164199998.0
2006-01-06 14:14:00,86.722,86.747,86.722,86.743,202900002.0
2006-01-06 14:15:00,86.741,86.749,86.717,86.73,200800000.0
2006-01-06 14:16:00,86.732,86.739,86.713,86.714,251899998.0
2006-01-06 14:17:00,86.707,86.734,86.707,86.723,161599999.0
2006-01-06 14:18:00,86.686,86.708,86.668,86.685,232299999.0
2006-01-06 14:19:00,86.657,86.69,86.65,86.685,324300003.0
2006-01-06 14:20:00,86.692,86.703,86.67,86.67,126100001.0
2006-01-06 14:21:00,86.682,86.682,86.653,86.662,149000002.0
2006-01-06 14:22:00,86.661,86.681,86.659,86.681,197199997.0
2006-01-06 14:23:00,86.673,86.691,86.661,86.684,110399999.0
2006-01-06 14:24:00,86.668,86.689,86.664,86.679,277699998.0
2006-01-06 14:25:00,86.665,86.69,86.662,86.679,158099995.0
2006-01-06 14:26:00,86.692,86.696,86.668,86.679,232800003.0
2006-01-06 14:27:00,86.692,86.696,86.672,86.672,194299998.0
2006-01-06 14:28:00,86.693,86.707,86.676,86.69,102800001.0
2006-01-06 14:29:00,86.716,86.716,86.679,86.683,158399997.0
2006-01-06 14:30:00,86.671,86.704,86.671,86.695,219899998.0
2006-01-06 14:31:00,86.695,86.695,86.672,86.672,147499998.0
2006-01-06 14:32:00,86.68,86.683,86.658,86.661,192400000.0
2006-01-06 14:33:00,86.629,86.629,86.579,86.579,156099997.0
2006-01-06 14:34:00,86.591,86.612,86.572,86.582,155599997.0
2006-01-06 14:35:00,86.602,86.642,86.593,86.621,174899999.0
2006-01-06 14:36:00,86.618,86.638,86.587,86.596,156699999.0
2006-01-06 14:37:00,86.586,86.6,86.574,86.587,247999999.0
2006-01-06 14:38:00,86.591,86.612,86.583,86.6,127899999.0
2006-01-06 14:39:00,86.587,86.61,86.584,86.597,152099998.0
2006-01-06 14:40:00,86.597,86.612,86.593,86.599,281500001.0
2006-01-06 14:41:00,86.564,86.592,86.52,86.587,173899998.0
2006-01-06 14:42:00,86.584,86.607,86.573,86.583,171199996.0
2006-01-06 14:43:00,86.613,86.618,86.601,86.601,135300000.0
2006-01-06 14:44:00,86.614,86.646,86.614,86.646,311100001.0
2006-01-06 14:45:00,86.645,86.652,86.625,86.625,232299997.0
2006-01-06 14:46:00,86.615,86.633,86.607,86.618,258900000.0
2006-01-06 14:47:00,86.606,86.627,86.601,86.616,211600000.0
2006-01-06 14:48:00,86.61,86.629,86.593,86.612,102000001.0
2006-01-06 14:49:00,86.61,86.629,86.596,86.599,178800001.0
2006-01-06 14:50:00,86.587,86.614,86.586,86.605,151100001.0
2006-01-06 14:51:00,86.606,86.606,86.56,86.56,205499998.0
2006-01-06 14:52:00,86.566,86.581,86.544,86.56,146200001.0
2006-01-06 14:53:00,86.556,86.564,86.534,86.544,268699998.0
2006-01-06 14:54:00,86.562,86.564,86.544,86.546,245499996.0
2006-01-06 14:55:00,86.565,86.565,86.545,86.552,228599994.0
2006-01-06 14:56:00,86.561,86.574,86.552,86.557,136500000.0
2006-01-06 14:57:00,86.576,86.584,86.553,86.568,136000000.0
2006-01-06 14:58:00,86.563,86.581,86.557,86.574,126700002.0
2006-01-06 14:59:00,86.568,86.585,86.543,86.57,173500000.0
2006-01-06 15:00:00,86.573,86.573,86.552,86.552,93599999.0
2006-01-06 15:01:00,86.548,86.573,86.543,86.573,257599996.0
2006-01-06 15:02:00,86.568,86.596,86.568,86.591,208700000.0
2006-01-06 15:03:00,86.584,86.607,86.584,86.604,94500000.0
2006-01-06 15:04:00,86.604,86.618,86.59,86.604,204299997.0
2006-01-06 15:05:00,86.616,86.616,86.578,86.594,263100002.0
2006-01-06 15:06:00,86.592,86.612,86.572,86.593,139999998.0
2006-01-06 15:07:00,86.613,86.622,86.563,86.596,208600001.0
2006-01-06 15:08:00,86.589,86.612,86.581,86.594,174100000.0
2006-01-06 15:09:00,86.581,86.605,86.55,86.595,346500002.0
2006-01-06 15:10:00,86.599,86.63,86.596,86.628,210399996.0
2006-01-06 15:11:00,86.637,86.637,86.603,86.636,194499999.0
2006-01-06 15:12:00,86.628,86.65,86.628,86.637,50400000.0
2006-01-06 15:13:00,86.634,86.656,86.63,86.65,137100000.0
2006-01-06 15:14:00,86.654,86.656,86.626,86.642,97000000.0
2006-01-06 15:15:00,86.654,86.678,86.645,86.658,142599999.0
2006-01-06 15:16:00,86.666,86.688,86.658,86.67,136400001.0
2006-01-06 15:17:00,86.662,86.68,86.648,86.655,131199998.0
2006-01-06 15:18:00,86.676,86.691,86.663,86.691,166899999.0
2006-01-06 15:19:00,86.667,86.688,86.634,86.652,213700004.0
2006-01-06 15:20:00,86.636,86.663,86.624,86.663,82000000.0
2006-01-06 15:21:00,86.659,86.694,86.658,86.683,209300004.0
2006-01-06 15:22:00,86.677,86.691,86.643,86.645,195099998.0
2006-01-06 15:23:00,86.64,86.658,86.624,86.638,179600000.0
2006-01-06 15:24:00,86.667,86.675,86.648,86.673,155300000.0
2006-01-06 15:25:00,86.647,86.666,86.629,86.654,86900001.0
2006-01-06 15:26:00,86.651,86.658,86.635,86.645,312700003.0
2006-01-06 15:27:00,86.641,86.662,86.631,86.641,275099998.0
2006-01-06 15:28:00,86.651,86.682,86.651,86.667,115800000.0
2006-01-06 15:29:00,86.661,86.661,86.599,86.637,258300001.0
2006-01-06 15:30:00,86.58,86.622,86.501,86.584,149000001.0
2006-01-06 15:31:00,86.598,86.598,86.522,86.558,141300000.0
2006-01-06 15:32:00,86.528,86.554,86.512,86.52,200199996.0
2006-01-06 15:33:00,86.536,86.563,86.521,86.56,284899997.0
2006-01-06 15:34:00,86.567,86.61,86.565,86.598,193600000.0
2006-01-06 15:35:00,86.62,86.659,86.599,86.626,189600001.0
2006-01-06 15:36:00,86.606,86.63,86.571,86.578,158199997.0
2006-01-06 15:37:00,86.571,86.595,86.558,86.579,185699998.0
2006-01-06 15:38:00,86.538,86.572,86.519,86.572,256299995.0
2006-01-06 15:39:00,86.549,86.583,86.547,86.583,109600001.0
2006-01-06 15:40:00,86.569,86.604,86.524,86.558,208500002.0
2006-01-06 15:41:00,86.525,86.548,86.513,86.528,139500001.0
2006-01-06 15:42:00,86.53,86.568,86.522,86.56,232100004.0
2006-01-06 15:43:00,86.549,86.567,86.51,86.533,298999998.0
2006-01-06 15:44:00,86.533,86.533,86.474,86.474,217100001.0
2006-01-06 15:45:00,86.496,86.54,86.489,86.519,213099999.0
2006-01-06 15:46:00,86.527,86.551,86.5,86.525,220900002.0
2006-01-06 15:47:00,86.56,86.56,86.36,86.368,245200001.0
2006-01-06 15:48:00,86.312,86.366,86.22,86.243,151700002.0
2006-01-06 15:49:00,86.227,86.233,86.151,86.162,145500000.0
2006-01-06 15:50:00,86.216,86.271,86.21,86.233,149100000.0
2006-01-06 15:51:00,86.17,86.17,86.013,86.017,142100000.0
2006-01-06 15:52:00,86.071,86.163,86.067,86.163,183699996.0
2006-01-06 15:53:00,86.188,86.221,86.177,86.201,201300001.0
2006-01-06 15:54:00,86.256,86.281,86.217,86.233,183100000.0
2006-01-06 15:55:00,86.258,86.258,86.216,86.226,205600001.0
2006-01-06 15:56:00,86.222,86.244,86.199,86.233,210300002.0
2006-01-06 15:57:00,86.23,86.252,86.192,86.205,168100000.0
2006-01-06 15:58:00,86.176,86.233,86.176,86.223,187099999.0
2006-01-06 15:59:00,86.221,86.224,86.174,86.174,165900001.0
2006-01-06 16:00:00,86.166,86.189,86.142,86.166,323299998.0
2006-01-06 16:01:00,86.181,86.214,86.181,86.212,194199998.0
2006-01-06 16:02:00,86.225,86.248,86.202,86.221,180599999.0
2006-01-06 16:03:00,86.254,86.264,86.199,86.226,235300000.0
2006-01-06 16:04:00,86.243,86.268,86.238,86.24,170899999.0
2006-01-06 16:05:00,86.25,86.292,86.242,86.271,162099998.0
2006-01-06 16:06:00,86.253,86.29,86.252,86.285,148299999.0
2006-01-06 16:07:00,86.278,86.298,86.26,86.279,124700000.0
2006-01-06 16:08:00,86.287,86.318,86.283,86.29,244800000.0
2006-01-06 16:09:00,86.291,86.312,86.285,86.303,225899998.0
2006-01-06 16:10:00,86.302,86.302,86.275,86.279,129000000.0
2006-01-06 16:11:00,86.196,86.235,86.158,86.167,250500002.0
2006-01-06 16:12:00,86.119,86.145,86.087,86.102,123100000.0
2006-01-06 16:13:00,86.095,86.117,86.093,86.101,210100000.0
2006-01-06 16:14:00,86.097,86.124,86.071,86.087,174999999.0
2006-01-06 16:15:00,86.1,86.114,86.076,86.086,217500001.0
2006-01-06 16:16:00,86.093,86.093,86.039,86.039,167300002.0
2006-01-06 16:17:00,86.044,86.064,86.022,86.048,233300000.0
2006-01-06 16:18:00,86.056,86.08,86.051,86.051,122200001.0
2006-01-06 16:19:00,86.048,86.065,86.041,86.064,111000000.0
2006-01-06 16:20:00,86.074,86.104,86.06,86.085,320899997.0
2006-01-06 16:21:00,86.083,86.123,86.074,86.087,181199999.0
2006-01-06 16:22:00,86.074,86.092,86.06,86.075,246199997.0
2006-01-06 16:23:00,86.067,86.13,86.046,86.13,245499996.0
2006-01-06 16:24:00,86.143,86.183,86.129,86.18,298599998.0
2006-01-06 16:25:00,86.178,86.195,86.145,86.159,161300000.0
2006-01-06 16:26:00,86.152,86.164,86.124,86.134,221700002.0
2006-01-06 16:27:00,86.131,86.146,86.119,86.14,314899998.0
2006-01-06 16:28:00,86.123,86.154,86.116,86.134,122600000.0
2006-01-06 16:29:00,86.14,86.18,86.14,86.18,233200003.0
2006-01-06 16:30:00,86.178,86.183,86.158,86.159,169900001.0
2006-01-06 16:31:00,86.143,86.169,86.142,86.169,223899999.0
2006-01-06 16:32:00,86.186,86.21,86.177,86.183,135000001.0
2006-01-06 16:33:00,86.191,86.191,86.162,86.162,247599997.0
2006-01-06 16:34:00,86.172,86.183,86.154,86.165,173300002.0
2006-01-06 16:35:00,86.157,86.182,86.157,86.177,104200001.0
2006-01-06 16:36:00,86.169,86.204,86.169,86.184,148100001.0
2006-01-06 16:37:00,86.199,86.224,86.194,86.198,89400000.0
2006-01-06 16:38:00,86.209,86.219,86.191,86.192,201999999.0
2006-01-06 16:39:00,86.197,86.217,86.188,86.188,177499999.0
2006-01-06 16:40:00,86.21,86.213,86.177,86.177,301500000.0
2006-01-06 16:41:00,86.187,86.23,86.187,86.23,175999997.0
2006-01-06 16:42:00,86.222,86.236,86.207,86.208,247599997.0
2006-01-06 16:43:00,86.209,86.231,86.209,86.224,140700002.0
2006-01-06 16:44:00,86.213,86.232,86.201,86.214,181400003.0
2006-01-06 16:45:00,86.221,86.24,86.211,86.226,180000001.0
2006-01-06 16:46:00,86.218,86.244,86.216,86.233,91000001.0
2006-01-06 16:47:00,86.23,86.236,86.207,86.209,174900001.0
2006-01-06 16:48:00,86.215,86.217,86.19,86.19,179899998.0
2006-01-06 16:49:00,86.192,86.208,86.165,86.165,328400000.0
2006-01-06 16:50:00,86.162,86.182,86.146,86.177,214100003.0
2006-01-06 16:51:00,86.179,86.214,86.179,86.202,89400000.0
2006-01-06 16:52:00,86.184,86.184,86.136,86.153,239800001.0
2006-01-06 16:53:00,86.152,86.16,86.112,86.112,250499996.0
2006-01-06 16:54:00,86.116,86.15,86.1,86.13,77600000.0
2006-01-06 16:55:00,86.127,86.158,86.101,86.12,138399998.0
2006-01-06 16:56:00,86.123,86.123,86.087,86.099,123100000.0
2006-01-06 16:57:00,86.108,86.109,86.068,86.08,306599997.0
2006-01-06 16:58:00,86.062,86.099,86.058,86.099,191000002.0
2006-01-06 16:59:00,86.077,86.094,86.051,86.068,131699999.0
2006-01-06 17:00:00,86.048,86.079,86.048,86.079,137200001.0
2006-01-06 17:01:00,86.065,86.098,86.065,86.088,163499998.0
2006-01-06 17:02:00,86.078,86.111,86.078,86.111,230899997.0
2006-01-06 17:03:00,86.126,86.142,86.101,86.104,243000002.0
2006-01-06 17:04:00,86.12,86.156,86.107,86.154,178600001.0
2006-01-06 17:05:00,86.159,86.195,86.143,86.19,291200002.0
2006-01-06 17:06:00,86.165,86.181,86.15,86.151,151699999.0
2006-01-06 17:07:00,86.179,86.187,86.157,86.185,229899998.0
2006-01-06 17:08:00,86.182,86.2,86.177,86.193,162099998.0
2006-01-06 17:09:00,86.159,86.188,86.152,86.177,177400003.0
2006-01-06 17:10:00,86.182,86.187,86.162,86.17,193399999.0
2006-01-06 17:11:00,86.158,86.178,86.143,86.167,292299998.0
2006-01-06 17:12:00,86.135,86.157,86.104,86.113,136100002.0
2006-01-06 17:13:00,86.091,86.153,86.091,86.144,166500001.0
2006-01-06 17:14:00,86.111,86.129,86.097,86.116,263900001.0
2006-01-06 17:15:00,86.113,86.113,86.055,86.067,259800003.0
2006-01-06 17:16:00,86.086,86.09,86.048,86.057,352799999.0
2006-01-06 17:17:00,86.057,86.078,86.048,86.048,276100000.0
2006-01-06 17:18:00,86.031,86.059,86.014,86.059,136400000.0
2006-01-06 17:19:00,86.047,86.047,85.979,85.979,137399998.0
2006-01-06 17:20:00,85.962,85.984,85.951,85.982,196299998.0
2006-01-06 17:21:00,85.976,86.005,85.97,86.0,227200001.0
2006-01-06 17:22:00,85.984,86.033,85.98,86.033,144299999.0
2006-01-06 17:23:00,86.03,86.055,86.027,86.036,153999999.0
2006-01-06 17:24:00,86.029,86.054,86.02,86.021,128300001.0
2006-01-06 17:25:00,86.021,86.033,86.006,86.018,273900000.0
2006-01-06 17:26:00,86.008,86.031,85.998,86.011,169199997.0
2006-01-06 17:27:00,86.027,86.074,86.025,86.073,128700000.0
2006-01-06 17:28:00,86.077,86.078,86.036,86.046,139199999.0
2006-01-06 17:29:00,86.043,86.084,86.027,86.067,228400001.0
2006-01-06 17:30:00,86.089,86.098,86.071,86.081,166000000.0
2006-01-06 17:31:00,86.083,86.126,86.083,86.126,143499998.0
2006-01-06 17:32:00,86.146,86.155,86.118,86.118,94600000.0
2006-01-06 17:33:00,86.101,86.154,86.101,86.151,227899996.0
2006-01-06 17:34:00,86.149,86.149,86.12,86.12,107799998.0
2006-01-06 17:35:00,86.124,86.127,86.092,86.103,174399999.0
2006-01-06 17:36:00,86.11,86.12,86.094,86.12,161099998.0
2006-01-06 17:37:00,86.113,86.124,86.088,86.11,137600000.0
2006-01-06 17:38:00,86.122,86.129,86.097,86.097,123900000.0
2006-01-06 17:39:00,86.071,86.097,86.058,86.08,272500003.0
2006-01-06 17:40:00,86.083,86.111,86.083,86.111,176700000.0
2006-01-06 17:41:00,86.122,86.154,86.1,86.141,297200001.0
2006-01-06 17:42:00,86.148,86.149,86.116,86.116,145400004.0
2006-01-06 17:43:00,86.129,86.151,86.118,86.137,73999999.0
2006-01-06 17:44:00,86.14,86.14,86.096,86.117,232300000.0
2006-01-06 17:45:00,86.119,86.128,86.089,86.089,221500001.0
2006-01-06 17:46:00,86.087,86.087,86.057,86.057,133000001.0
2006-01-06 17:47:00,86.053,86.103,86.053,86.103,152000000.0
2006-01-06 17:48:00,86.108,86.121,86.076,86.076,184399999.0
2006-01-06 17:49:00,86.07,86.089,86.035,86.048,154899998.0
2006-01-06 17:50:00,86.026,86.055,86.026,86.04,306399996.0
2006-01-06 17:51:00,86.028,86.058,86.024,86.058,245699999.0
2006-01-06 17:52:00,86.044,86.06,86.028,86.039,147500001.0
2006-01-06 17:53:00,86.025,86.037,86.004,86.018,207300001.0
2006-01-06 17:54:00,86.033,86.053,86.031,86.052,125300001.0
2006-01-06 17:55:00,86.037,86.069,86.031,86.05,104200000.0
2006-01-06 17:56:00,86.043,86.063,86.041,86.05,230400002.0
2006-01-06 17:57:00,86.034,86.034,86.007,86.026,168599999.0
2006-01-06 17:58:00,86.022,86.062,86.015,86.03,180500000.0
2006-01-06 17:59:00,86.07,86.077,86.045,86.046,158000001.0
2006-01-06 18:00:00,85.999,86.075,85.999,86.037,188999999.0
2006-01-06 18:01:00,86.022,86.068,86.022,86.051,1172299996.0
2006-01-06 18:02:00,86.081,86.089,86.051,86.075,2065999982.0
2006-01-06 18:03:00,86.11,86.14,86.08,86.11,1963899998.0
2006-01-06 18:04:00,86.087,86.116,86.08,86.095,1963899998.0
2006-01-06 18:05:00,86.074,86.096,86.061,86.078,1829999992.0
2006-01-06 18:06:00,86.065,86.099,86.064,86.088,1636599999.0
2006-01-06 18:07:00,86.08,86.13,86.06,86.09,1958099988.0
2006-01-06 18:08:00,86.082,86.106,86.066,86.078,1958099988.0
2006-01-06 18:09:00,86.077,86.103,86.064,86.085,1796599988.0
2006-01-06 18:10:00,86.083,86.095,86.057,86.062,1828200005.0
2006-01-06 18:11:00,86.085,86.127,86.085,86.127,1135400001.0
2006-01-06 18:12:00,86.129,86.155,86.108,86.108,1130700001.0
2006-01-06 18:13:00,86.114,86.143,86.097,86.11,1519299990.0
2006-01-06 18:14:00,86.125,86.15,86.108,86.141,1610000002.0
2006-01-06 18:15:00,86.13,86.175,86.128,86.175,1829899998.0
2006-01-06 18:16:00,86.171,86.199,86.16,86.174,2078600006.0
2006-01-06 18:17:00,86.151,86.187,86.151,86.187,715800000.0
2006-01-06 18:18:00,86.185,86.207,86.164,86.207,1102199995.0
2006-01-06 18:19:00,86.212,86.213,86.183,86.213,1816900002.0
2006-01-06 18:20:00,86.192,86.213,86.176,86.192,1509799991.0
2006-01-06 18:21:00,86.189,86.22,86.182,86.22,1603299993.0
2006-01-06 18:22:00,86.23,86.246,86.214,86.223,1503099994.0
2006-01-06 18:23:00,86.12,86.13,86.09,86.11,1665699988.0
2006-01-06 18:24:00,86.207,86.224,86.191,86.22,1665699988.0
2006-01-06 18:25:00,86.11,86.12,86.05,86.1,1751399989.0
2006-01-06 18:26:00,86.169,86.174,86.132,86.142,1751399989.0
2006-01-06 18:27:00,86.137,86.164,86.125,86.162,1416500006.0
2006-01-06 18:28:00,86.169,86.203,86.16,86.16,1101099994.0
2006-01-06 18:29:00,86.179,86.21,86.179,86.21,1338499995.0
2006-01-06 18:30:00,86.203,86.224,86.188,86.202,557700005.0
2006-01-06 18:31:00,86.218,86.225,86.19,86.206,1324699998.0
2006-01-06 18:32:00,86.214,86.226,86.191,86.2,1841300003.0
2006-01-06 18:33:00,86.197,86.221,86.18,86.21,1587699998.0
2006-01-06 18:34:00,86.212,86.219,86.185,86.19,1658800006.0
2006-01-06 18:35:00,86.209,86.221,86.185,86.196,1396500001.0
2006-01-06 18:36:00,86.211,86.24,86.199,86.237,1630500003.0
2006-01-06 18:37:00,86.244,86.264,86.237,86.241,1027099997.0
2006-01-06 18:38:00,86.26,86.26,86.224,86.229,805500004.0
2006-01-06 18:39:00,86.245,86.253,86.225,86.227,455000004.0
2006-01-06 18:40:00,86.221,86.24,86.212,86.212,687000001.0
2006-01-06 18:41:00,86.219,86.237,86.195,86.228,759800001.0
2006-01-06 18:42:00,86.208,86.231,86.2,86.219,702699995.0
2006-01-06 18:43:00,86.207,86.231,86.189,86.197,1441800005.0
2006-01-06 18:44:00,86.185,86.197,86.164,86.186,848500005.0
2006-01-06 18:45:00,86.191,86.204,86.162,86.162,951000004.0
2006-01-06 18:46:00,86.184,86.188,86.159,86.164,742699999.0
2006-01-06 18:47:00,86.163,86.182,86.153,86.163,593700001.0
2006-01-06 18:48:00,86.153,86.16,86.126,86.126,815499999.0
2006-01-06 18:49:00,86.12,86.142,86.116,86.126,702999998.0
2006-01-06 18:50:00,86.133,86.156,86.122,86.14,1074199999.0
2006-01-06 18:51:00,86.14,86.17,86.13,86.155,490400000.0
2006-01-06 18:52:00,86.155,86.17,86.128,86.132,793800004.0
2006-01-06 18:53:00,86.128,86.154,86.111,86.134,1025999996.0
2006-01-06 18:54:00,86.126,86.146,86.103,86.103,1070899997.0
2006-01-06 18:55:00,86.085,86.103,86.067,86.067,1036500000.0
2006-01-06 18:56:00,86.047,86.095,86.047,86.083,682199994.0
2006-01-06 18:57:00,86.081,86.103,86.057,86.084,501999997.0
2006-01-06 18:58:00,86.097,86.114,86.074,86.08,1187400005.0
2006-01-06 18:59:00,86.102,86.13,86.08,86.106,913500001.0
2006-01-06 19:00:00,86.092,86.115,86.037,86.049,719099999.0
2006-01-06 19:01:00,86.032,86.08,86.025,86.07,478999997.0
2006-01-06 19:02:00,86.065,86.096,86.065,86.096,255500001.0
2006-01-06 19:03:00,86.086,86.092,86.055,86.055,693600003.0
2006-01-06 19:04:00,86.042,86.074,86.042,86.055,638000002.0
2006-01-06 19:05:00,86.035,86.056,86.02,86.043,374100000.0
2006-01-06 19:06:00,86.045,86.077,86.032,86.05,492600003.0
2006-01-06 19:07:00,86.056,86.072,86.031,86.05,1072900000.0
2006-01-06 19:08:00,86.073,86.094,86.062,86.078,937200000.0
2006-01-06 19:09:00,86.039,86.064,86.016,86.029,707499996.0
2006-01-06 19:10:00,86.032,86.048,86.02,86.026,606299993.0
2006-01-06 19:11:00,86.058,86.072,86.043,86.05,198899997.0
2006-01-06 19:12:00,86.04,86.059,86.023,86.038,493799998.0
2006-01-06 19:13:00,86.019,86.075,86.019,86.061,414900002.0
2006-01-06 19:14:00,86.053,86.053,85.989,85.992,526299997.0
2006-01-06 19:15:00,85.985,86.015,85.958,85.999,812100000.0
2006-01-06 19:16:00,86.017,86.032,86.007,86.025,255499999.0
2006-01-06 19:17:00,86.029,86.052,86.012,86.052,760700000.0
2006-01-06 19:18:00,86.049,86.066,86.024,86.04,501499996.0
2006-01-06 19:19:00,86.052,86.095,86.052,86.095,580499996.0
2006-01-06 19:20:00,86.099,86.108,86.071,86.071,356399996.0
2006-01-06 19:21:00,86.083,86.096,86.064,86.08,292300000.0
2006-01-06 19:22:00,86.062,86.095,85.999,86.033,374099998.0
2006-01-06 19:23:00,86.093,86.093,86.048,86.06,1494100007.0
2006-01-06 19:24:00,86.046,86.069,86.028,86.064,644500003.0
2006-01-06 19:25:00,86.05,86.077,86.044,86.066,838300000.0
2006-01-06 19:26:00,86.072,86.085,86.048,86.065,1093099993.0
2006-01-06 19:27:00,86.086,86.099,86.072,86.077,1089600004.0
2006-01-06 19:28:00,86.078,86.1,86.075,86.089,566899995.0
2006-01-06 19:29:00,86.072,86.115,86.072,86.115,718100005.0
2006-01-06 19:30:00,86.103,86.103,86.066,86.071,920300001.0
2006-01-06 19:31:00,86.077,86.077,86.03,86.037,498799994.0
2006-01-06 19:32:00,86.065,86.097,86.05,86.078,754099996.0
2006-01-06 19:33:00,86.097,86.139,86.097,86.136,548700001.0
2006-01-06 19:34:00,86.134,86.153,86.101,86.101,1022800004.0
2006-01-06 19:35:00,86.116,86.13,86.097,86.105,669299999.0
2006-01-06 19:36:00,86.137,86.155,86.123,86.142,531299999.0
2006-01-06 19:37:00,86.129,86.145,86.112,86.124,210400000.0
2006-01-06 19:38:00,86.117,86.146,86.1,86.101,905299999.0
2006-01-06 19:39:00,86.09,86.128,86.09,86.116,865399998.0
2006-01-06 19:40:00,86.093,86.12,86.074,86.076,778099998.0
2006-01-06 19:41:00,86.082,86.108,86.082,86.093,876799995.0
2006-01-06 19:42:00,86.095,86.107,86.073,86.073,604299996.0
2006-01-06 19:43:00,86.088,86.088,86.054,86.06,411199994.0
2006-01-06 19:44:00,86.071,86.083,86.054,86.071,342499994.0
2006-01-06 19:45:00,86.07,86.086,86.049,86.072,490400002.0
2006-01-06 19:46:00,86.059,86.087,86.057,86.085,347900001.0
2006-01-06 19:47:00,86.061,86.088,86.061,86.083,185600001.0
2006-01-06 19:48:00,86.076,86.086,86.027,86.045,852400000.0
2006-01-06 19:49:00,86.022,86.048,85.983,86.043,498800004.0
2006-01-06 19:50:00,86.053,86.053,86.019,86.039,363500000.0
2006-01-06 19:51:00,86.04,86.065,86.031,86.046,268699999.0
2006-01-06 19:52:00,86.056,86.096,86.046,86.085,496300002.0
2006-01-06 19:53:00,86.086,86.086,86.056,86.056,730399992.0
2006-01-06 19:54:00,86.059,86.097,86.058,86.09,864699997.0
2006-01-06 19:55:00,86.073,86.093,86.055,86.069,389799997.0
2006-01-06 19:56:00,86.06,86.074,86.04,86.049,349400001.0
2006-01-06 19:57:00,86.067,86.085,86.062,86.077,478000002.0
2006-01-06 19:58:00,86.077,86.089,86.06,86.066,799999998.0
2006-01-06 19:59:00,86.074,86.115,86.073,86.104,673600000.0
2006-01-06 20:00:00,86.109,86.14,86.109,86.14,390500006.0
2006-01-06 20:01:00,86.138,86.146,86.116,86.116,536299996.0
2006-01-06 20:02:00,86.111,86.124,86.074,86.111,786399996.0
2006-01-06 20:03:00,86.1,86.128,86.094,86.115,370899999.0
2006-01-06 20:04:00,86.118,86.118,86.052,86.097,314899999.0
2006-01-06 20:05:00,86.105,86.115,86.077,86.093,452300003.0
2006-01-06 20:06:00,86.102,86.109,86.084,86.089,887199994.0
2006-01-06 20:07:00,86.108,86.12,86.093,86.105,859100000.0
2006-01-06 20:08:00,86.112,86.118,86.089,86.102,426700002.0
2006-01-06 20:09:00,86.115,86.127,86.095,86.095,681799997.0
2006-01-06 20:10:00,86.105,86.144,86.105,86.144,715300000.0
2006-01-06 20:11:00,86.134,86.148,86.12,86.128,794800000.0
2006-01-06 20:12:00,86.132,86.161,86.125,86.152,1203200006.0
2006-01-06 20:13:00,86.154,86.164,86.132,86.141,506399995.0
2006-01-06 20:14:00,86.167,86.167,86.13,86.152,626900002.0
2006-01-06 20:15:00,86.165,86.17,86.142,86.165,633600002.0
2006-01-06 20:16:00,86.162,86.184,86.144,86.163,722400000.0
2006-01-06 20:17:00,86.172,86.181,86.153,86.155,204100002.0
2006-01-06 20:18:00,86.167,86.176,86.154,86.167,149900000.0
2006-01-06 20:19:00,86.176,86.181,86.158,86.16,435000003.0
2006-01-06 20:20:00,86.175,86.18,86.148,86.163,729499996.0
2006-01-06 20:21:00,86.165,86.181,86.148,86.153,592400001.0
2006-01-06 20:22:00,86.143,86.157,86.126,86.144,789099994.0
2006-01-06 20:23:00,86.115,86.134,86.104,86.131,799099993.0
2006-01-06 20:24:00,86.127,86.148,86.113,86.123,411800000.0
2006-01-06 20:25:00,86.132,86.156,86.129,86.152,601099995.0
2006-01-06 20:26:00,86.157,86.157,86.121,86.122,520399999.0
2006-01-06 20:27:00,86.144,86.151,86.128,86.13,310500000.0
2006-01-06 20:28:00,86.147,86.167,86.127,86.127,1150599991.0
2006-01-06 20:29:00,86.145,86.158,86.122,86.122,1604299999.0
2006-01-06 20:30:00,86.147,86.171,86.132,86.132,1375599997.0
2006-01-06 20:31:00,86.138,86.155,86.124,86.148,1091099994.0
2006-01-06 20:32:00,86.146,86.146,86.112,86.115,1061100001.0
2006-01-06 20:33:00,86.125,86.147,86.116,86.138,733800001.0
2006-01-06 20:34:00,86.136,86.155,86.123,86.14,439199996.0
2006-01-06 20:35:00,86.151,86.16,86.13,86.13,502900000.0
2006-01-06 20:36:00,86.15,86.159,86.128,86.145,475799997.0
2006-01-06 20:37:00,86.134,86.167,86.134,86.165,630999996.0
2006-01-06 20:38:00,86.178,86.181,86.155,86.158,988099996.0
2006-01-06 20:39:00,86.149,86.169,86.138,86.153,573699998.0
2006-01-06 20:40:00,86.143,86.171,86.139,86.16,1293199991.0
2006-01-06 20:41:00,86.172,86.186,86.156,86.157,1067899994.0
2006-01-06 20:42:00,86.161,86.197,86.157,86.197,817099996.0
2006-01-06 20:43:00,86.202,86.229,86.191,86.208,797499996.0
2006-01-06 20:44:00,86.231,86.235,86.201,86.208,687500002.0
2006-01-06 20:45:00,86.22,86.23,86.199,86.221,664299992.0
2006-01-06 20:46:00,86.212,86.239,86.196,86.214,683699997.0
2006-01-06 20:47:00,86.215,86.221,86.187,86.187,1142899998.0
2006-01-06 20:48:00,86.2,86.225,86.191,86.197,677699997.0
2006-01-06 20:49:00,86.194,86.212,86.181,86.212,571100000.0
2006-01-06 20:50:00,86.223,86.237,86.188,86.217,1151899998.0
2006-01-06 20:51:00,86.217,86.217,86.19,86.2,400600000.0
2006-01-06 20:52:00,86.199,86.231,86.199,86.225,376999996.0
2006-01-06 20:53:00,86.224,86.24,86.198,86.198,1146700004.0
2006-01-06 20:54:00,86.183,86.222,86.183,86.222,440299997.0
2006-01-06 20:55:00,86.207,86.228,86.194,86.213,1472200006.0
2006-01-06 20:56:00,86.19,86.219,86.19,86.208,832499994.0
2006-01-06 20:57:00,86.215,86.239,86.192,86.214,923199999.0
2006-01-06 20:58:00,86.22,86.253,86.22,86.251,1457400005.0
2006-01-06 20:59:00,86.245,86.257,86.218,86.245,1145800004.0
2006-01-06 21:00:00,86.247,86.266,86.234,86.238,1278600002.0
2006-01-06 21:01:00,86.24,86.264,86.227,86.245,959099999.0
2006-01-06 21:02:00,86.242,86.27,86.242,86.27,380299999.0
2006-01-06 21:03:00,86.275,86.282,86.255,86.255,370999997.0
2006-01-06 21:04:00,86.261,86.261,86.209,86.209,390600000.0
2006-01-06 21:05:00,86.218,86.242,86.187,86.219,822699999.0
2006-01-06 21:06:00,86.236,86.239,86.208,86.217,553799999.0
2006-01-06 21:07:00,86.23,86.252,86.213,86.233,666299998.0
2006-01-06 21:08:00,86.235,86.238,86.199,86.212,812799998.0
2006-01-06 21:09:00,86.222,86.25,86.21,86.235,250299999.0
2006-01-06 21:10:00,86.214,86.232,86.187,86.225,596900001.0
2006-01-06 21:11:00,86.23,86.246,86.219,86.22,668499998.0
2006-01-06 21:12:00,86.243,86.246,86.219,86.223,254900002.0
2006-01-06 21:13:00,86.22,86.24,86.217,86.235,460699995.0
2006-01-06 21:14:00,86.235,86.238,86.21,86.219,749499996.0
2006-01-06 21:15:00,86.219,86.245,86.211,86.244,897200000.0
2006-01-06 21:16:00,86.249,86.272,86.232,86.251,725399999.0
2006-01-06 21:17:00,86.271,86.271,86.229,86.24,997599990.0
2006-01-06 21:18:00,86.25,86.278,86.236,86.278,709799990.0
2006-01-06 21:19:00,86.262,86.285,86.258,86.283,643100004.0
2006-01-06 21:20:00,86.276,86.296,86.257,86.283,1402999993.0
2006-01-06 21:21:00,86.274,86.278,86.238,86.242,831499995.0
2006-01-06 21:22:00,86.247,86.269,86.24,86.262,888400000.0
2006-01-06 21:23:00,86.245,86.261,86.225,86.237,862199993.0
2006-01-06 21:24:00,86.223,86.247,86.215,86.233,832900003.0
2006-01-06 21:25:00,86.213,86.248,86.213,86.233,1122800003.0
2006-01-06 21:26:00,86.215,86.239,86.209,86.22,397500003.0
2006-01-06 21:27:00,86.21,86.235,86.209,86.232,394799999.0
2006-01-06 21:28:00,86.23,86.238,86.215,86.233,355900000.0
2006-01-06 21:29:00,86.217,86.241,86.214,86.23,619099999.0
2006-01-06 21:30:00,86.227,86.238,86.203,86.203,387799996.0
2006-01-06 21:31:00,86.218,86.24,86.199,86.23,409200001.0
2006-01-06 21:32:00,86.23,86.23,86.202,86.207,462799997.0
2006-01-06 21:33:00,86.228,86.228,86.196,86.201,559399995.0
2006-01-06 21:34:00,86.221,86.229,86.203,86.218,174499998.0
2006-01-06 21:35:00,86.214,86.216,86.191,86.198,458400000.0
2006-01-06 21:36:00,86.197,86.221,86.185,86.215,441500002.0
2006-01-06 21:37:00,86.211,86.213,86.188,86.197,539800002.0
2006-01-06 21:38:00,86.197,86.218,86.194,86.212,167700000.0
2006-01-06 21:39:00,86.215,86.253,86.202,86.233,352499998.0
2006-01-06 21:40:00,86.227,86.273,86.227,86.266,507600002.0
2006-01-06 21:41:00,86.278,86.284,86.258,86.264,325000001.0
2006-01-06 21:42:00,86.274,86.295,86.274,86.289,338399995.0
2006-01-06 21:43:00,86.287,86.287,86.247,86.265,366699995.0
2006-01-06 21:44:00,86.26,86.296,86.26,86.296,1068699997.0
2006-01-06 21:45:00,86.279,86.3,86.268,86.295,369499997.0
2006-01-06 21:46:00,86.283,86.305,86.283,86.303,194500000.0
2006-01-06 21:47:00,86.304,86.314,86.287,86.3,490800000.0
2006-01-06 21:48:00,86.315,86.315,86.27,86.28,712099998.0
2006-01-06 21:49:00,86.29,86.303,86.27,86.275,287500000.0
2006-01-06 21:50:00,86.278,86.303,86.278,86.302,245900001.0
2006-01-06 21:51:00,86.301,86.302,86.279,86.283,322600002.0
2006-01-06 21:52:00,86.279,86.3,86.278,86.297,168500001.0
2006-01-06 21:53:00,86.28,86.3,86.28,86.3,523000000.0
2006-01-06 21:54:00,86.271,86.3,86.271,86.3,272600000.0
2006-01-06 21:55:00,86.295,86.303,86.275,86.275,265699995.0
2006-01-06 21:56:00,86.276,86.305,86.271,86.29,214999999.0
2006-01-06 21:57:00,86.298,86.305,86.271,86.271,147699999.0
2006-01-06 21:58:00,86.282,86.311,86.282,86.305,193800001.0
2006-01-06 21:59:00,86.309,86.332,86.297,86.308,427300000.0
2006-01-06 22:00:00,86.322,86.33,86.3,86.307,450900000.0
2006-01-06 22:01:00,86.294,86.322,86.287,86.32,820099998.0
2006-01-06 22:02:00,86.315,86.317,86.29,86.317,690199997.0
2006-01-06 22:03:00,86.317,86.336,86.298,86.3,380400003.0
2006-01-06 22:04:00,86.298,86.321,86.292,86.296,621199994.0
2006-01-06 22:05:00,86.297,86.305,86.283,86.291,218299998.0
2006-01-06 22:06:00,86.291,86.317,86.287,86.317,236900002.0
2006-01-06 22:07:00,86.296,86.316,86.291,86.312,226999996.0
2006-01-06 22:08:00,86.32,86.333,86.307,86.316,160700000.0
2006-01-06 22:09:00,86.331,86.335,86.304,86.304,161799999.0
2006-01-06 22:10:00,86.332,86.332,86.302,86.308,217000002.0
2006-01-06 22:11:00,86.32,86.332,86.304,86.304,352599998.0
2006-01-06 22:12:00,86.32,86.339,86.31,86.314,432399998.0
2006-01-06 22:13:00,86.309,86.334,86.302,86.323,478400000.0
2006-01-06 22:14:00,86.302,86.32,86.296,86.316,305099999.0
2006-01-06 22:15:00,86.323,86.335,86.301,86.321,214700001.0
2006-01-06 22:16:00,86.332,86.353,86.317,86.35,417299999.0
2006-01-06 22:17:00,86.332,86.362,86.327,86.361,262899998.0
2006-01-06 22:18:00,86.358,86.358,86.324,86.342,515500007.0
2006-01-06 22:19:00,86.33,86.36,86.325,86.347,382299993.0
2006-01-06 22:20:00,86.348,86.359,86.33,86.333,292899998.0
2006-01-06 22:21:00,86.361,86.368,86.343,86.35,251200001.0
2006-01-06 22:22:00,86.353,86.371,86.348,86.364,415699996.0
2006-01-06 22:23:00,86.365,86.37,86.343,86.35,496599999.0
2006-01-06 22:24:00,86.336,86.364,86.33,86.339,333899994.0
2006-01-06 22:25:00,86.318,86.34,86.318,86.332,198999999.0
2006-01-06 22:26:00,86.307,86.326,86.302,86.323,180500000.0
2006-01-06 22:27:00,86.305,86.325,86.287,86.315,561500000.0
2006-01-06 22:28:00,86.315,86.321,86.293,86.304,290600004.0
2006-01-06 22:29:00,86.291,86.316,86.278,86.315,263000000.0
2006-01-06 22:30:00,86.314,86.314,86.274,86.283,136899999.0
2006-01-06 22:31:00,86.299,86.309,86.268,86.278,518300000.0
2006-01-06 22:32:00,86.29,86.31,86.278,86.3,208000001.0
2006-01-06 22:33:00,86.294,86.32,86.275,86.311,703399998.0
2006-01-06 22:34:00,86.292,86.31,86.272,86.281,567300003.0
2006-01-06 22:35:00,86.293,86.293,86.271,86.271,220900003.0
2006-01-06 22:36:00,86.268,86.292,86.268,86.287,451600005.0
2006-01-06 22:37:00,86.279,86.292,86.257,86.281,185000001.0
2006-01-06 22:38:00,86.276,86.276,86.237,86.252,158599999.0
2006-01-06 22:39:00,86.256,86.271,86.231,86.232,303900000.0
2006-01-06 22:40:00,86.25,86.26,86.226,86.233,346599999.0
2006-01-06 22:41:00,86.235,86.262,86.229,86.262,236199999.0
2006-01-06 22:42:00,86.262,86.273,86.239,86.247,164700001.0
2006-01-06 22:43:00,86.265,86.27,86.233,86.252,222699998.0
2006-01-06 22:44:00,86.224,86.26,86.224,86.248,559899998.0
2006-01-06 22:45:00,86.25,86.26,86.22,86.238,411400000.0
2006-01-06 22:46:00,86.247,86.256,86.209,86.209,307299998.0
2006-01-06 22:47:00,86.253,86.258,86.228,86.228,192599999.0
2006-01-06 22:48:00,86.244,86.274,86.238,86.263,341799998.0
2006-01-06 22:49:00,86.26,86.261,86.211,86.228,273199999.0
2006-01-06 22:50:00,86.25,86.256,86.217,86.238,203199998.0
2006-01-06 22:51:00,86.227,86.261,86.206,86.238,251900002.0
2006-01-06 22:52:00,86.24,86.249,86.214,86.23,195700001.0
2006-01-06 22:53:00,86.239,86.257,86.209,86.25,425899998.0
2006-01-06 22:54:00,86.226,86.249,86.2,86.216,256999998.0
2006-01-06 22:55:00,86.212,86.234,86.194,86.225,283600003.0
2006-01-06 22:56:00,86.229,86.252,86.208,86.232,272099996.0
2006-01-06 22:57:00,86.253,86.257,86.209,86.233,314400000.0
2006-01-06 22:58:00,86.252,86.263,86.204,86.24,124800000.0
2006-01-06 22:59:00,86.26,86.27,86.188,86.23,453700003.0
2006-01-06 23:00:00,86.251,86.267,86.228,86.245,271800001.0
2006-01-06 23:01:00,86.223,86.245,86.174,86.245,284199997.0
2006-01-06 23:02:00,86.233,86.255,86.23,86.245,183100003.0
2006-01-06 23:03:00,86.235,86.259,86.225,86.247,317700003.0
2006-01-06 23:04:00,86.239,86.26,86.225,86.255,145199999.0
2006-01-06 23:05:00,86.239,86.262,86.238,86.258,170000002.0
2006-01-06 23:06:00,86.253,86.264,86.226,86.25,236200001.0
2006-01-06 23:07:00,86.264,86.266,86.234,86.241,210299999.0
2006-01-06 23:08:00,86.25,86.26,86.231,86.244,135999999.0
2006-01-06 23:09:00,86.243,86.255,86.213,86.238,164400002.0
2006-01-06 23:10:00,86.234,86.247,86.216,86.233,206299996.0
2006-01-06 23:11:00,86.248,86.248,86.226,86.234,119300001.0
2006-01-06 23:12:00,86.229,86.246,86.22,86.234,152500000.0
2006-01-06 23:13:00,86.217,86.241,86.213,86.229,115000000.0
2006-01-06 23:14:00,86.236,86.247,86.221,86.221,170500001.0
2006-01-06 23:15:00,86.22,86.24,86.21,86.23,204600001.0
2006-01-06 23:16:00,86.223,86.243,86.221,86.237,264100001.0
2006-01-06 23:17:00,86.221,86.248,86.214,86.237,182099997.0
2006-01-06 23:18:00,86.222,86.246,86.222,86.244,218199997.0
2006-01-06 23:19:00,86.249,86.249,86.22,86.228,101899999.0
2006-01-06 23:20:00,86.237,86.237,86.201,86.207,206000000.0
2006-01-06 23:21:00,86.21,86.235,86.21,86.213,261399997.0
2006-01-06 23:22:00,86.223,86.238,86.211,86.235,157099999.0
2006-01-06 23:23:00,86.232,86.254,86.211,86.235,279600000.0
2006-01-06 23:24:00,86.247,86.27,86.225,86.257,101000003.0
2006-01-06 23:25:00,86.264,86.268,86.241,86.247,233599998.0
2006-01-06 23:26:00,86.232,86.26,86.223,86.245,149500003.0
2006-01-06 23:27:00,86.237,86.258,86.234,86.258,130100000.0
2006-01-06 23:28:00,86.244,86.26,86.236,86.236,184899996.0
2006-01-06 23:29:00,86.249,86.254,86.229,86.237,291100004.0
2006-01-06 23:30:00,86.23,86.25,86.217,86.238,164899999.0
2006-01-06 23:31:00,86.231,86.25,86.21,86.245,125200002.0
2006-01-06 23:32:00,86.229,86.258,86.228,86.245,139700001.0
2006-01-06 23:33:00,86.257,86.257,86.225,86.243,151000000.0
2006-01-06 23:34:00,86.255,86.265,86.233,86.233,345299995.0
2006-01-06 23:35:00,86.234,86.252,86.227,86.243,195599999.0
2006-01-06 23:36:00,86.229,86.25,86.22,86.24,263400002.0
2006-01-06 23:37:00,86.239,86.252,86.216,86.25,170699999.0
2006-01-06 23:38:00,86.228,86.262,86.228,86.247,138199998.0
2006-01-06 23:39:00,86.225,86.247,86.159,86.228,155700000.0
2006-01-06 23:40:00,86.203,86.228,86.203,86.214,204399997.0
2006-01-06 23:41:00,86.202,86.222,86.188,86.213,264899998.0
2006-01-06 23:42:00,86.216,86.223,86.197,86.206,210099995.0
2006-01-06 23:43:00,86.213,86.232,86.193,86.218,107899998.0
2006-01-06 23:44:00,86.227,86.227,86.204,86.208,201199999.0
2006-01-06 23:45:00,86.222,86.23,86.202,86.205,271100000.0
2006-01-06 23:46:00,86.22,86.228,86.206,86.206,132799999.0
2006-01-06 23:47:00,86.216,86.223,86.201,86.207,93899999.0
2006-01-06 23:48:00,86.213,86.232,86.206,86.225,163800001.0
2006-01-06 23:49:00,86.205,86.221,86.18,86.2,120499998.0
2006-01-06 23:50:00,86.22,86.23,86.202,86.21,145600000.0
2006-01-06 23:51:00,86.182,86.227,86.182,86.225,152500000.0
2006-01-06 23:52:00,86.217,86.23,86.198,86.225,187199999.0
2006-01-06 23:53:00,86.207,86.227,86.185,86.227,134299998.0
2006-01-06 23:54:00,86.216,86.229,86.203,86.225,235200000.0
2006-01-06 23:55:00,86.226,86.251,86.224,86.251,245499998.0
2006-01-06 23:56:00,86.235,86.267,86.232,86.267,176500000.0
2006-01-06 23:57:00,86.265,86.27,86.251,86.251,123900000.0
2006-01-06 23:58:00,86.25,86.27,86.246,86.263,176899999.0
2006-01-06 23:59:00,86.252,86.27,86.239,86.26,262199997.0
2006-01-09 00:00:00,86.247,86.281,86.228,86.258,190300001.0
2006-01-09 00:01:00,86.258,86.288,86.206,86.232,257700003.0
2006-01-09 00:02:00,86.223,86.223,86.191,86.197,173400002.0
2006-01-09 00:03:00,86.191,86.241,86.191,86.232,234600001.0
2006-01-09 00:04:00,86.239,86.245,86.205,86.211,194199997.0
2006-01-09 00:05:00,86.233,86.255,86.217,86.223,161699998.0
2006-01-09 00:06:00,86.242,86.261,86.218,86.229,234299998.0
2006-01-09 00:07:00,86.231,86.248,86.212,86.248,202899998.0
2006-01-09 00:08:00,86.189,86.238,86.189,86.238,110200000.0
2006-01-09 00:09:00,86.218,86.246,86.204,86.246,234399995.0
2006-01-09 00:10:00,86.226,86.267,86.223,86.25,238699998.0
2006-01-09 00:11:00,86.237,86.25,86.202,86.219,111800000.0
2006-01-09 00:12:00,86.23,86.233,86.179,86.196,191800002.0
2006-01-09 00:13:00,86.17,86.21,86.164,86.168,270199999.0
2006-01-09 00:14:00,86.174,86.195,86.143,86.17,313400001.0
2006-01-09 00:15:00,86.171,86.193,86.158,86.184,176800000.0
2006-01-09 00:16:00,86.182,86.196,86.161,86.177,233299997.0
2006-01-09 00:17:00,86.21,86.215,86.183,86.193,129000001.0
2006-01-09 00:18:00,86.19,86.221,86.16,86.175,217199996.0
2006-01-09 00:19:00,86.22,86.223,86.176,86.176,169100001.0
2006-01-09 00:20:00,86.199,86.224,86.183,86.201,254799997.0
2006-01-09 00:21:00,86.186,86.234,86.174,86.23,248199997.0
2006-01-09 00:22:00,86.223,86.239,86.197,86.197,170000000.0
2006-01-09 00:23:00,86.204,86.21,86.18,86.198,262299999.0
2006-01-09 00:24:00,86.205,86.205,86.178,86.178,168200001.0
2006-01-09 00:25:00,86.174,86.207,86.161,86.167,140800001.0
2006-01-09 00:26:00,86.086,86.168,86.086,86.158,187599999.0
2006-01-09 00:27:00,86.164,86.171,86.14,86.152,155100000.0
2006-01-09 00:28:00,86.125,86.174,86.125,86.153,254099999.0
2006-01-09 00:29:00,86.151,86.187,86.135,86.169,213300001.0
2006-01-09 00:30:00,86.165,86.178,86.143,86.157,122199999.0
2006-01-09 00:31:00,86.177,86.203,86.168,86.168,152799998.0
2006-01-09 00:32:00,86.178,86.207,86.169,86.176,114000000.0
2006-01-09 00:33:00,86.168,86.218,86.165,86.2,236600000.0
2006-01-09 00:34:00,86.192,86.239,86.189,86.213,136600000.0
2006-01-09 00:35:00,86.215,86.264,86.215,86.242,138099997.0
2006-01-09 00:36:00,86.229,86.237,86.209,86.224,273699999.0
2006-01-09 00:37:00,86.226,86.256,86.212,86.219,191800002.0
2006-01-09 00:38:00,86.227,86.259,86.218,86.239,259099998.0
2006-01-09 00:39:00,86.244,86.272,86.231,86.251,177400003.0
2006-01-09 00:40:00,86.253,86.307,86.244,86.3,178699999.0
2006-01-09 00:41:00,86.279,86.289,86.247,86.252,189200000.0
2006-01-09 00:42:00,86.215,86.258,86.215,86.235,186000000.0
2006-01-09 00:43:00,86.244,86.255,86.219,86.239,198800002.0
2006-01-09 00:44:00,86.224,86.254,86.224,86.246,225599999.0
2006-01-09 00:45:00,86.234,86.254,86.204,86.204,156199998.0
2006-01-09 00:46:00,86.221,86.248,86.206,86.244,260099996.0
2006-01-09 00:47:00,86.24,86.249,86.205,86.205,184900000.0
2006-01-09 00:48:00,86.226,86.263,86.218,86.243,251200002.0
2006-01-09 00:49:00,86.23,86.247,86.222,86.232,172799998.0
2006-01-09 00:50:00,86.24,86.257,86.221,86.241,151899998.0
2006-01-09 00:51:00,86.238,86.246,86.207,86.219,205400000.0
2006-01-09 00:52:00,86.223,86.263,86.217,86.239,222599999.0
2006-01-09 00:53:00,86.241,86.264,86.229,86.244,215600003.0
2006-01-09 00:54:00,86.231,86.258,86.219,86.248,169400001.0
2006-01-09 00:55:00,86.23,86.262,86.214,86.214,299999998.0
2006-01-09 00:56:00,86.214,86.254,86.214,86.253,116800001.0
2006-01-09 00:57:00,86.234,86.259,86.216,86.223,124299999.0
2006-01-09 00:58:00,86.221,86.27,86.21,86.242,280000004.0
2006-01-09 00:59:00,86.235,86.262,86.226,86.262,141099999.0
2006-01-09 01:00:00,86.267,86.331,86.222,86.247,344499998.0
2006-01-09 01:01:00,86.244,86.266,86.228,86.263,117899999.0
2006-01-09 01:02:00,86.217,86.257,86.206,86.237,161000000.0
2006-01-09 01:03:00,86.258,86.263,86.2,86.235,230300001.0
2006-01-09 01:04:00,86.194,86.233,86.18,86.197,256800000.0
2006-01-09 01:05:00,86.193,86.262,86.193,86.243,166599996.0
2006-01-09 01:06:00,86.255,86.255,86.211,86.229,149600002.0
2006-01-09 01:07:00,86.237,86.237,86.209,86.22,110300001.0
2006-01-09 01:08:00,86.225,86.23,86.204,86.21,318899995.0
2006-01-09 01:09:00,86.208,86.226,86.201,86.211,274200001.0
2006-01-09 01:10:00,86.219,86.219,86.198,86.198,129800000.0
2006-01-09 01:11:00,86.17,86.188,86.147,86.166,192499999.0
2006-01-09 01:12:00,86.169,86.177,86.146,86.159,113100001.0
2006-01-09 01:13:00,86.149,86.149,86.119,86.121,178999999.0
2006-01-09 01:14:00,86.132,86.14,86.114,86.117,292199997.0
2006-01-09 01:15:00,86.105,86.138,86.105,86.134,78000000.0
2006-01-09 01:16:00,86.145,86.167,86.135,86.145,171999999.0
2006-01-09 01:17:00,86.154,86.167,86.137,86.153,257400001.0
2006-01-09 01:18:00,86.138,86.186,86.138,86.186,156099999.0
2006-01-09 01:19:00,86.178,86.205,86.166,86.2,317799997.0
2006-01-09 01:20:00,86.179,86.202,86.17,86.184,156999998.0
2006-01-09 01:21:00,86.181,86.191,86.16,86.182,256999995.0
2006-01-09 01:22:00,86.181,86.193,86.164,86.17,185499999.0
2006-01-09 01:23:00,86.173,86.199,86.169,86.198,212100003.0
2006-01-09 01:24:00,86.202,86.202,86.165,86.165,178299994.0
2006-01-09 01:25:00,86.17,86.19,86.169,86.185,169199997.0
2006-01-09 01:26:00,86.19,86.195,86.163,86.181,293999998.0
2006-01-09 01:27:00,86.188,86.21,86.188,86.21,139000000.0
2006-01-09 01:28:00,86.211,86.212,86.185,86.185,111000001.0
2006-01-09 01:29:00,86.19,86.215,86.19,86.212,218700001.0
2006-01-09 01:30:00,86.196,86.214,86.186,86.208,188000000.0
2006-01-09 01:31:00,86.213,86.226,86.195,86.197,344200000.0
2006-01-09 01:32:00,86.212,86.213,86.189,86.194,278299998.0
2006-01-09 01:33:00,86.215,86.239,86.211,86.233,110100000.0
2006-01-09 01:34:00,86.18,86.231,86.18,86.231,138399999.0
2006-01-09 01:35:00,86.222,86.235,86.209,86.23,156699999.0
2006-01-09 01:36:00,86.235,86.235,86.207,86.209,161499999.0
2006-01-09 01:37:00,86.24,86.253,86.221,86.232,188399996.0
2006-01-09 01:38:00,86.21,86.23,86.195,86.23,153700002.0
2006-01-09 01:39:00,86.235,86.235,86.215,86.22,124500001.0
2006-01-09 01:40:00,86.238,86.24,86.214,86.216,316499999.0
2006-01-09 01:41:00,86.238,86.24,86.211,86.214,262300003.0
2006-01-09 01:42:00,86.222,86.236,86.203,86.216,167499997.0
2006-01-09 01:43:00,86.2,86.22,86.2,86.22,155099999.0
2006-01-09 01:44:00,86.193,86.22,86.19,86.21,237300002.0
2006-01-09 01:45:00,86.215,86.22,86.193,86.193,178100001.0
2006-01-09 01:46:00,86.212,86.213,86.189,86.212,277999995.0
2006-01-09 01:47:00,86.218,86.225,86.201,86.212,122599998.0
2006-01-09 01:48:00,86.193,86.22,86.188,86.208,183699999.0
2006-01-09 01:49:00,86.18,86.209,86.172,86.188,159699998.0
2006-01-09 01:50:00,86.158,86.178,86.141,86.17,205300000.0
2006-01-09 01:51:00,86.166,86.181,86.156,86.17,223900000.0
2006-01-09 01:52:00,86.148,86.165,86.139,86.156,193999999.0
2006-01-09 01:53:00,86.158,86.163,86.137,86.145,227699994.0
2006-01-09 01:54:00,86.144,86.175,86.139,86.167,145000001.0
2006-01-09 01:55:00,86.153,86.17,86.151,86.168,127199999.0
2006-01-09 01:56:00,86.156,86.156,86.129,86.129,82600000.0
2006-01-09 01:57:00,86.158,86.158,86.118,86.127,129500001.0
2006-01-09 01:58:00,86.139,86.176,86.137,86.156,110900000.0
2006-01-09 01:59:00,86.175,86.175,86.145,86.159,249599998.0
2006-01-09 02:00:00,86.172,86.183,86.163,86.183,151800000.0
2006-01-09 02:01:00,86.171,86.181,86.142,86.157,172900001.0
2006-01-09 02:02:00,86.145,86.161,86.117,86.139,160700001.0
2006-01-09 02:03:00,86.143,86.147,86.11,86.13,276700001.0
2006-01-09 02:04:00,86.142,86.142,86.083,86.083,198200000.0
2006-01-09 02:05:00,86.095,86.101,86.075,86.079,180599998.0
2006-01-09 02:06:00,86.093,86.094,86.074,86.074,92000001.0
2006-01-09 02:07:00,86.085,86.085,86.034,86.034,239600000.0
2006-01-09 02:08:00,86.032,86.052,86.028,86.045,184500002.0
2006-01-09 02:09:00,86.055,86.057,86.02,86.03,136199999.0
2006-01-09 02:10:00,86.012,86.033,86.01,86.027,197400000.0
2006-01-09 02:11:00,86.009,86.033,86.005,86.033,328699996.0
2006-01-09 02:12:00,86.016,86.038,86.009,86.026,238799997.0
2006-01-09 02:13:00,86.023,86.034,86.01,86.013,155999997.0
2006-01-09 02:14:00,86.042,86.042,85.954,85.962,211700002.0
2006-01-09 02:15:00,85.977,85.98,85.927,85.96,210900000.0
2006-01-09 02:16:00,85.982,86.008,85.982,86.003,152900001.0
2006-01-09 02:17:00,85.973,85.991,85.951,85.98,281199991.0
2006-01-09 02:18:00,85.981,86.011,85.964,85.988,198799999.0
2006-01-09 02:19:00,85.977,85.977,85.929,85.944,254499997.0
2006-01-09 02:20:00,85.924,85.94,85.909,85.933,137500000.0
2006-01-09 02:21:00,85.947,85.986,85.943,85.965,323999998.0
2006-01-09 02:22:00,85.971,85.971,85.933,85.933,134900000.0
2006-01-09 02:23:00,85.942,85.942,85.898,85.898,217699995.0
2006-01-09 02:24:00,85.891,85.891,85.859,85.865,100900000.0
2006-01-09 02:25:00,85.868,85.883,85.851,85.86,192400001.0
2006-01-09 02:26:00,85.869,85.897,85.869,85.888,129700000.0
2006-01-09 02:27:00,85.887,85.9,85.875,85.9,230699999.0
2006-01-09 02:28:00,85.898,85.914,85.885,85.899,249599998.0
2006-01-09 02:29:00,85.89,85.89,85.856,85.86,235299998.0
2006-01-09 02:30:00,85.861,85.861,85.771,85.776,132599999.0
2006-01-09 02:31:00,85.76,85.784,85.759,85.775,175000000.0
2006-01-09 02:32:00,85.763,85.789,85.761,85.775,229900001.0
2006-01-09 02:33:00,85.768,85.774,85.741,85.757,173100001.0
2006-01-09 02:34:00,85.751,85.785,85.75,85.785,154799998.0
2006-01-09 02:35:00,85.786,85.818,85.78,85.8,152000002.0
2006-01-09 02:36:00,85.809,85.809,85.785,85.785,113400001.0
2006-01-09 02:37:00,85.795,85.795,85.745,85.745,108899999.0
2006-01-09 02:38:00,85.762,85.79,85.762,85.79,200999998.0
2006-01-09 02:39:00,85.802,85.827,85.781,85.781,203400003.0
2006-01-09 02:40:00,85.819,85.838,85.813,85.837,319000005.0
2006-01-09 02:41:00,85.831,85.847,85.818,85.841,205599997.0
2006-01-09 02:42:00,85.828,85.84,85.809,85.831,149600001.0
2006-01-09 02:43:00,85.833,85.846,85.803,85.824,269700005.0
2006-01-09 02:44:00,85.842,85.857,85.832,85.847,199199999.0
2006-01-09 02:45:00,85.818,85.839,85.792,85.81,100800000.0
2006-01-09 02:46:00,85.82,85.836,85.813,85.826,75500000.0
2006-01-09 02:47:00,85.81,85.833,85.803,85.823,136400000.0
2006-01-09 02:48:00,85.829,85.839,85.801,85.808,189700000.0
2006-01-09 02:49:00,85.819,85.828,85.78,85.78,117499999.0
2006-01-09 02:50:00,85.772,85.814,85.764,85.803,225100000.0
2006-01-09 02:51:00,85.793,85.822,85.793,85.822,134100000.0
2006-01-09 02:52:00,85.821,85.825,85.798,85.798,154299999.0
2006-01-09 02:53:00,85.833,85.839,85.814,85.814,191400000.0
2006-01-09 02:54:00,85.805,85.832,85.797,85.812,200000000.0
2006-01-09 02:55:00,85.798,85.815,85.795,85.807,256400000.0
2006-01-09 02:56:00,85.798,85.798,85.751,85.772,216399998.0
2006-01-09 02:57:00,85.78,85.814,85.776,85.785,296200003.0
2006-01-09 02:58:00,85.773,85.804,85.757,85.804,162400002.0
2006-01-09 02:59:00,85.75,85.783,85.703,85.714,133499999.0
2006-01-09 03:00:00,85.706,85.73,85.69,85.714,172100000.0
2006-01-09 03:01:00,85.739,85.782,85.734,85.755,98400000.0
2006-01-09 03:02:00,85.762,85.778,85.745,85.766,204500003.0
2006-01-09 03:03:00,85.753,85.775,85.724,85.756,146700000.0
2006-01-09 03:04:00,85.779,85.803,85.759,85.786,254799998.0
2006-01-09 03:05:00,85.779,85.798,85.758,85.795,239400000.0
2006-01-09 03:06:00,85.805,85.805,85.787,85.793,255099999.0
2006-01-09 03:07:00,85.798,85.8,85.764,85.766,118700001.0
2006-01-09 03:08:00,85.782,85.82,85.781,85.82,242399998.0
2006-01-09 03:09:00,85.801,85.837,85.801,85.836,172000000.0
2006-01-09 03:10:00,85.812,85.836,85.763,85.782,205000000.0
2006-01-09 03:11:00,85.778,85.799,85.762,85.782,169300001.0
2006-01-09 03:12:00,85.806,85.831,85.771,85.794,307800001.0
2006-01-09 03:13:00,85.804,85.843,85.804,85.843,115400000.0
2006-01-09 03:14:00,85.856,85.856,85.822,85.822,203299999.0
2006-01-09 03:15:00,85.862,85.896,85.855,85.882,149899999.0
2006-01-09 03:16:00,85.881,85.945,85.88,85.945,158400001.0
2006-01-09 03:17:00,85.922,85.944,85.889,85.906,322900000.0
2006-01-09 03:18:00,85.905,85.905,85.849,85.877,227999998.0
2006-01-09 03:19:00,85.896,85.902,85.859,85.859,176899996.0
2006-01-09 03:20:00,85.848,85.864,85.823,85.841,214100000.0
2006-01-09 03:21:00,85.843,85.853,85.819,85.821,136399998.0
2006-01-09 03:22:00,85.862,85.872,85.854,85.866,130499999.0
2006-01-09 03:23:00,85.852,85.852,85.801,85.804,152399998.0
2006-01-09 03:24:00,85.803,85.803,85.763,85.763,205400003.0
2006-01-09 03:25:00,85.77,85.788,85.763,85.788,282500003.0
2006-01-09 03:26:00,85.8,85.826,85.785,85.801,171599998.0
2006-01-09 03:27:00,85.813,85.845,85.808,85.845,175399998.0
2006-01-09 03:28:00,85.853,85.883,85.853,85.879,256900001.0
2006-01-09 03:29:00,85.861,85.879,85.846,85.862,188999999.0
2006-01-09 03:30:00,85.855,85.871,85.827,85.86,181199999.0
2006-01-09 03:31:00,85.84,85.858,85.816,85.829,223200001.0
2006-01-09 03:32:00,85.808,85.831,85.806,85.83,228099999.0
2006-01-09 03:33:00,85.819,85.828,85.797,85.81,267799995.0
2006-01-09 03:34:00,85.813,85.813,85.756,85.785,218399996.0
2006-01-09 03:35:00,85.798,85.812,85.757,85.773,207099999.0
2006-01-09 03:36:00,85.793,85.801,85.779,85.781,242199998.0
2006-01-09 03:37:00,85.797,85.806,85.772,85.806,194200000.0
2006-01-09 03:38:00,85.801,85.829,85.801,85.823,130199997.0
2006-01-09 03:39:00,85.788,85.826,85.788,85.816,244499996.0
2006-01-09 03:40:00,85.826,85.842,85.809,85.812,258200000.0
2006-01-09 03:41:00,85.815,85.826,85.801,85.803,180599998.0
2006-01-09 03:42:00,85.793,85.817,85.793,85.796,146600004.0
2006-01-09 03:43:00,85.821,85.873,85.815,85.847,305700006.0
2006-01-09 03:44:00,85.848,85.863,85.824,85.858,185800000.0
2006-01-09 03:45:00,85.859,85.875,85.85,85.865,174599999.0
2006-01-09 03:46:00,85.859,85.894,85.859,85.88,249399998.0
2006-01-09 03:47:00,85.887,85.888,85.832,85.848,268699999.0
2006-01-09 03:48:00,85.838,85.859,85.837,85.859,93700001.0
2006-01-09 03:49:00,85.852,85.876,85.839,85.864,185800000.0
2006-01-09 03:50:00,85.85,85.865,85.828,85.848,141000001.0
2006-01-09 03:51:00,85.83,85.86,85.819,85.86,131599998.0
2006-01-09 03:52:00,85.845,85.894,85.845,85.875,163999998.0
2006-01-09 03:53:00,85.886,85.935,85.861,85.916,225800000.0
2006-01-09 03:54:00,85.949,85.949,85.904,85.928,222100000.0
2006-01-09 03:55:00,85.903,85.924,85.903,85.907,129299999.0
2006-01-09 03:56:00,85.887,85.908,85.866,85.888,270500003.0
2006-01-09 03:57:00,85.859,85.88,85.836,85.838,159700001.0
2006-01-09 03:58:00,85.841,85.866,85.824,85.852,183199998.0
2006-01-09 03:59:00,85.865,85.866,85.838,85.866,227300000.0
2006-01-09 04:00:00,85.865,85.873,85.835,85.856,226900000.0
2006-01-09 04:01:00,85.884,85.902,85.875,85.885,204900000.0
2006-01-09 04:02:00,85.899,85.911,85.881,85.888,91799999.0
2006-01-09 04:03:00,85.911,85.911,85.864,85.864,102200002.0
2006-01-09 04:04:00,85.877,85.877,85.837,85.854,193399996.0
2006-01-09 04:05:00,85.851,85.865,85.838,85.858,149900000.0
2006-01-09 04:06:00,85.836,85.858,85.825,85.825,160599999.0
2006-01-09 04:07:00,85.851,85.881,85.84,85.862,288599996.0
2006-01-09 04:08:00,85.857,85.883,85.854,85.873,152500002.0
2006-01-09 04:09:00,85.879,85.884,85.852,85.88,235300000.0
2006-01-09 04:10:00,85.883,85.896,85.855,85.876,108000000.0
2006-01-09 04:11:00,85.903,85.903,85.87,85.87,131000000.0
2006-01-09 04:12:00,85.887,85.891,85.868,85.868,238000006.0
2006-01-09 04:13:00,85.869,85.9,85.863,85.9,168100000.0
2006-01-09 04:14:00,85.899,85.908,85.869,85.887,215899998.0
2006-01-09 04:15:00,85.885,85.926,85.885,85.915,220800001.0
2006-01-09 04:16:00,85.918,85.945,85.909,85.941,255199997.0
2006-01-09 04:17:00,85.923,85.953,85.923,85.938,140299998.0
2006-01-09 04:18:00,85.948,85.956,85.922,85.926,136800000.0
2006-01-09 04:19:00,85.947,85.978,85.944,85.957,315099998.0
2006-01-09 04:20:00,85.954,85.957,85.924,85.931,122100002.0
2006-01-09 04:21:00,85.932,85.936,85.915,85.925,155499998.0
2006-01-09 04:22:00,85.918,85.929,85.903,85.929,129999998.0
2006-01-09 04:23:00,85.92,85.95,85.917,85.919,209199999.0
2006-01-09 04:24:00,85.899,85.932,85.899,85.909,87400000.0
2006-01-09 04:25:00,85.882,85.882,85.856,85.865,161399998.0
2006-01-09 04:26:00,85.88,85.889,85.858,85.858,143500001.0
2006-01-09 04:27:00,85.852,85.877,85.837,85.877,122800000.0
2006-01-09 04:28:00,85.868,85.89,85.865,85.88,186900001.0
2006-01-09 04:29:00,85.867,85.895,85.863,85.882,168800001.0
2006-01-09 04:30:00,85.883,85.883,85.858,85.86,170100000.0
2006-01-09 04:31:00,85.878,85.878,85.848,85.85,282399997.0
2006-01-09 04:32:00,85.874,85.881,85.848,85.85,196300002.0
2006-01-09 04:33:00,85.85,85.877,85.847,85.867,216000000.0
2006-01-09 04:34:00,85.824,85.848,85.806,85.806,145999998.0
2006-01-09 04:35:00,85.8,85.83,85.8,85.83,117099999.0
2006-01-09 04:36:00,85.835,85.853,85.825,85.833,150599998.0
2006-01-09 04:37:00,85.819,85.846,85.814,85.835,215700001.0
2006-01-09 04:38:00,85.85,85.854,85.831,85.833,129600001.0
2006-01-09 04:39:00,85.837,85.864,85.837,85.86,91500000.0
2006-01-09 04:40:00,85.833,85.864,85.833,85.86,174500001.0
2006-01-09 04:41:00,85.858,85.882,85.839,85.861,302399997.0
2006-01-09 04:42:00,85.873,85.888,85.851,85.876,226900000.0
2006-01-09 04:43:00,85.87,85.87,85.849,85.849,150699998.0
2006-01-09 04:44:00,85.87,85.87,85.846,85.858,137900000.0
2006-01-09 04:45:00,85.861,85.866,85.832,85.836,232700000.0
2006-01-09 04:46:00,85.831,85.849,85.811,85.811,154200001.0
2006-01-09 04:47:00,85.827,85.859,85.827,85.859,257100000.0
2006-01-09 04:48:00,85.846,85.865,85.837,85.859,180600000.0
2006-01-09 04:49:00,85.852,85.861,85.832,85.848,146700000.0
2006-01-09 04:50:00,85.846,85.846,85.816,85.835,137600000.0
2006-01-09 04:51:00,85.825,85.848,85.813,85.832,221599999.0
2006-01-09 04:52:00,85.819,85.834,85.795,85.808,187499999.0
2006-01-09 04:53:00,85.79,85.816,85.782,85.79,202999999.0
2006-01-09 04:54:00,85.765,85.787,85.753,85.787,273099998.0
2006-01-09 04:55:00,85.777,85.795,85.757,85.772,185300002.0
2006-01-09 04:56:00,85.791,85.809,85.78,85.796,110299999.0
2006-01-09 04:57:00,85.797,85.798,85.775,85.779,124900000.0
2006-01-09 04:58:00,85.781,85.797,85.762,85.792,217400001.0
2006-01-09 04:59:00,85.803,85.806,85.784,85.784,80699999.0
2006-01-09 05:00:00,85.803,85.803,85.76,85.769,100900000.0
2006-01-09 05:01:00,85.762,85.784,85.759,85.78,95300000.0
2006-01-09 05:02:00,85.785,85.8,85.778,85.8,253499998.0
2006-01-09 05:03:00,85.78,85.805,85.778,85.788,190499998.0
2006-01-09 05:04:00,85.782,85.802,85.779,85.798,151699999.0
2006-01-09 05:05:00,85.783,85.807,85.761,85.792,115899999.0
2006-01-09 05:06:00,85.794,85.805,85.776,85.776,132800000.0
2006-01-09 05:07:00,85.804,85.811,85.781,85.781,201300000.0
2006-01-09 05:08:00,85.785,85.804,85.777,85.789,169699999.0
2006-01-09 05:09:00,85.791,85.791,85.759,85.775,257900000.0
2006-01-09 05:10:00,85.778,85.79,85.763,85.767,157900000.0
2006-01-09 05:11:00,85.749,85.78,85.731,85.731,267899997.0
2006-01-09 05:12:00,85.76,85.78,85.748,85.78,184600001.0
2006-01-09 05:13:00,85.771,85.798,85.771,85.798,115300000.0
2006-01-09 05:14:00,85.776,85.804,85.766,85.788,273400000.0
2006-01-09 05:15:00,85.775,85.812,85.775,85.805,171900000.0
2006-01-09 05:16:00,85.778,85.823,85.778,85.819,218500001.0
2006-01-09 05:17:00,85.833,85.859,85.818,85.859,275899997.0
2006-01-09 05:18:00,85.834,85.853,85.829,85.831,202400001.0
2006-01-09 05:19:00,85.821,85.843,85.809,85.832,270400001.0
2006-01-09 05:20:00,85.841,85.859,85.825,85.825,119500000.0
2006-01-09 05:21:00,85.836,85.839,85.813,85.821,275099993.0
2006-01-09 05:22:00,85.828,85.835,85.805,85.805,306299999.0
2006-01-09 05:23:00,85.825,85.834,85.807,85.807,241700000.0
2006-01-09 05:24:00,85.828,85.829,85.81,85.812,155300001.0
2006-01-09 05:25:00,85.825,85.841,85.809,85.821,159300000.0
2006-01-09 05:26:00,85.807,85.828,85.803,85.819,184300000.0
2006-01-09 05:27:00,85.815,85.834,85.8,85.827,170000001.0
2006-01-09 05:28:00,85.843,85.847,85.809,85.83,144600000.0
2006-01-09 05:29:00,85.835,85.835,85.787,85.802,298300002.0
2006-01-09 05:30:00,85.8,85.813,85.775,85.783,210099999.0
2006-01-09 05:31:00,85.753,85.779,85.737,85.737,285099995.0
2006-01-09 05:32:00,85.723,85.768,85.723,85.768,164399999.0
2006-01-09 05:33:00,85.782,85.791,85.765,85.773,249199995.0
2006-01-09 05:34:00,85.759,85.778,85.747,85.778,208699999.0
2006-01-09 05:35:00,85.762,85.782,85.76,85.777,185799997.0
2006-01-09 05:36:00,85.779,85.801,85.759,85.759,176999998.0
2006-01-09 05:37:00,85.778,85.802,85.756,85.782,229100002.0
2006-01-09 05:38:00,85.814,85.826,85.793,85.81,253999999.0
2006-01-09 05:39:00,85.791,85.808,85.783,85.783,173500000.0
2006-01-09 05:40:00,85.805,85.81,85.779,85.791,174199998.0
2006-01-09 05:41:00,85.803,85.817,85.792,85.807,265200000.0
2006-01-09 05:42:00,85.79,85.814,85.789,85.799,136799998.0
2006-01-09 05:43:00,85.783,85.803,85.783,85.798,153199998.0
2006-01-09 05:44:00,85.773,85.802,85.758,85.802,251000003.0
2006-01-09 05:45:00,85.775,85.795,85.763,85.789,171300000.0
2006-01-09 05:46:00,85.766,85.823,85.766,85.823,162299998.0
2006-01-09 05:47:00,85.835,85.848,85.817,85.817,173200001.0
2006-01-09 05:48:00,85.802,85.821,85.788,85.801,150400000.0
2006-01-09 05:49:00,85.793,85.802,85.754,85.754,183099999.0
2006-01-09 05:50:00,85.782,85.786,85.754,85.754,181400002.0
2006-01-09 05:51:00,85.765,85.783,85.761,85.782,110399998.0
2006-01-09 05:52:00,85.747,85.77,85.722,85.754,175899998.0
2006-01-09 05:53:00,85.745,85.773,85.739,85.758,302899996.0
2006-01-09 05:54:00,85.748,85.798,85.748,85.778,113799998.0
2006-01-09 05:55:00,85.773,85.775,85.75,85.75,106399999.0
2006-01-09 05:56:00,85.759,85.773,85.742,85.755,248199997.0
2006-01-09 05:57:00,85.749,85.761,85.72,85.736,148500001.0
2006-01-09 05:58:00,85.736,85.745,85.726,85.728,169300001.0
2006-01-09 05:59:00,85.734,85.756,85.732,85.75,97600000.0
2006-01-09 06:00:00,85.733,85.76,85.733,85.75,172800000.0
2006-01-09 06:01:00,85.744,85.757,85.732,85.745,191600003.0
2006-01-09 06:02:00,85.72,85.75,85.72,85.745,150700001.0
2006-01-09 06:03:00,85.722,85.755,85.722,85.75,349399996.0
2006-01-09 06:04:00,85.748,85.757,85.733,85.743,255999996.0
2006-01-09 06:05:00,85.737,85.75,85.724,85.748,176299999.0
2006-01-09 06:06:00,85.719,85.744,85.711,85.712,279199999.0
2006-01-09 06:07:00,85.692,85.71,85.677,85.695,109100000.0
2006-01-09 06:08:00,85.685,85.704,85.675,85.702,162200003.0
2006-01-09 06:09:00,85.682,85.706,85.682,85.699,250499997.0
2006-01-09 06:10:00,85.68,85.695,85.668,85.687,148600001.0
2006-01-09 06:11:00,85.69,85.69,85.665,85.667,166399999.0
2006-01-09 06:12:00,85.677,85.69,85.664,85.672,154299999.0
2006-01-09 06:13:00,85.664,85.69,85.661,85.679,160399999.0
2006-01-09 06:14:00,85.67,85.706,85.67,85.692,188600000.0
2006-01-09 06:15:00,85.695,85.708,85.675,85.68,273700001.0
2006-01-09 06:16:00,85.671,85.692,85.667,85.692,275600001.0
2006-01-09 06:17:00,85.669,85.69,85.653,85.674,127499996.0
2006-01-09 06:18:00,85.674,85.683,85.652,85.652,216699997.0
2006-01-09 06:19:00,85.656,85.68,85.651,85.654,158600000.0
2006-01-09 06:20:00,85.673,85.678,85.656,85.657,197900002.0
2006-01-09 06:21:00,85.655,85.685,85.652,85.685,185200000.0
2006-01-09 06:22:00,85.703,85.744,85.701,85.72,265699999.0
2006-01-09 06:23:00,85.722,85.739,85.718,85.735,169500002.0
2006-01-09 06:24:00,85.736,85.742,85.709,85.741,150700000.0
2006-01-09 06:25:00,85.748,85.748,85.718,85.727,228000002.0
2006-01-09 06:26:00,85.714,85.743,85.714,85.737,112800000.0
2006-01-09 06:27:00,85.733,85.748,85.721,85.723,139000000.0
2006-01-09 06:28:00,85.716,85.735,85.713,85.716,196100000.0
2006-01-09 06:29:00,85.721,85.745,85.701,85.709,163200001.0
2006-01-09 06:30:00,85.711,85.734,85.708,85.72,181999998.0
2006-01-09 06:31:00,85.705,85.729,85.697,85.717,189000003.0
2006-01-09 06:32:00,85.705,85.709,85.681,85.688,222099999.0
2006-01-09 06:33:00,85.688,85.711,85.673,85.691,206899996.0
2006-01-09 06:34:00,85.713,85.73,85.696,85.704,94000001.0
2006-01-09 06:35:00,85.721,85.721,85.692,85.703,166199999.0
2006-01-09 06:36:00,85.711,85.732,85.699,85.712,85799999.0
2006-01-09 06:37:00,85.718,85.742,85.718,85.742,154099998.0
2006-01-09 06:38:00,85.724,85.75,85.721,85.733,306100000.0
2006-01-09 06:39:00,85.725,85.733,85.707,85.715,158199998.0
2006-01-09 06:40:00,85.727,85.745,85.714,85.732,212699999.0
2006-01-09 06:41:00,85.737,85.746,85.723,85.727,338800001.0
2006-01-09 06:42:00,85.721,85.764,85.721,85.764,207900000.0
2006-01-09 06:43:00,85.768,85.772,85.75,85.751,281200002.0
2006-01-09 06:44:00,85.734,85.757,85.729,85.748,226699998.0
2006-01-09 06:45:00,85.745,85.745,85.717,85.717,181600003.0
2006-01-09 06:46:00,85.742,85.742,85.719,85.721,192000004.0
2006-01-09 06:47:00,85.716,85.74,85.716,85.735,116299999.0
2006-01-09 06:48:00,85.72,85.755,85.719,85.735,182300000.0
2006-01-09 06:49:00,85.721,85.748,85.721,85.737,161999999.0
2006-01-09 06:50:00,85.71,85.738,85.71,85.733,190100000.0
2006-01-09 06:51:00,85.733,85.733,85.679,85.679,174199999.0
2006-01-09 06:52:00,85.679,85.693,85.654,85.669,195399999.0
2006-01-09 06:53:00,85.662,85.669,85.643,85.65,228799998.0
2006-01-09 06:54:00,85.671,85.678,85.654,85.665,215700000.0
2006-01-09 06:55:00,85.676,85.68,85.654,85.661,276199999.0
2006-01-09 06:56:00,85.66,85.678,85.648,85.671,242500004.0
2006-01-09 06:57:00,85.665,85.688,85.662,85.688,93400000.0
2006-01-09 06:58:00,85.668,85.692,85.664,85.674,187399999.0
2006-01-09 06:59:00,85.684,85.703,85.669,85.703,166299997.0
2006-01-09 07:00:00,85.688,85.716,85.688,85.716,163600000.0
2006-01-09 07:01:00,85.703,85.731,85.703,85.725,173900000.0
2006-01-09 07:02:00,85.711,85.737,85.708,85.737,244099999.0
2006-01-09 07:03:00,85.739,85.75,85.724,85.75,96199998.0
2006-01-09 07:04:00,85.752,85.752,85.723,85.727,209100000.0
2006-01-09 07:05:00,85.751,85.761,85.729,85.733,277400002.0
2006-01-09 07:06:00,85.742,85.767,85.742,85.76,103200000.0
2006-01-09 07:07:00,85.753,85.753,85.709,85.724,170200001.0
2006-01-09 07:08:00,85.742,85.748,85.725,85.748,131100001.0
2006-01-09 07:09:00,85.743,85.757,85.723,85.73,218199999.0
2006-01-09 07:10:00,85.725,85.738,85.715,85.736,160600002.0
2006-01-09 07:11:00,85.745,85.748,85.714,85.714,184699997.0
2006-01-09 07:12:00,85.713,85.735,85.708,85.73,163500000.0
2006-01-09 07:13:00,85.73,85.746,85.718,85.719,219999998.0
2006-01-09 07:14:00,85.729,85.75,85.718,85.736,202900000.0
2006-01-09 07:15:00,85.737,85.743,85.712,85.712,220500000.0
2006-01-09 07:16:00,85.68,85.752,85.68,85.745,182099997.0
2006-01-09 07:17:00,85.741,85.741,85.71,85.715,165499998.0
2006-01-09 07:18:00,85.734,85.745,85.717,85.72,249399998.0
2006-01-09 07:19:00,85.747,85.747,85.715,85.719,253499998.0
2006-01-09 07:20:00,85.715,85.732,85.704,85.716,160399999.0
2006-01-09 07:21:00,85.731,85.753,85.71,85.726,186700002.0
2006-01-09 07:22:00,85.757,85.757,85.728,85.756,197899997.0
2006-01-09 07:23:00,85.725,85.76,85.717,85.732,151200000.0
2006-01-09 07:24:00,85.72,85.741,85.702,85.734,136599999.0
2006-01-09 07:25:00,85.713,85.735,85.713,85.73,240599997.0
2006-01-09 07:26:00,85.73,85.73,85.699,85.71,303999999.0
2006-01-09 07:27:00,85.712,85.745,85.712,85.729,178399999.0
2006-01-09 07:28:00,85.725,85.746,85.715,85.732,179599999.0
2006-01-09 07:29:00,85.738,85.738,85.717,85.72,180199998.0
2006-01-09 07:30:00,85.731,85.735,85.712,85.727,55500001.0
2006-01-09 07:31:00,85.697,85.721,85.692,85.721,276599999.0
2006-01-09 07:32:00,85.724,85.736,85.708,85.716,229500001.0
2006-01-09 07:33:00,85.709,85.728,85.703,85.721,221999998.0
2006-01-09 07:34:00,85.722,85.735,85.714,85.734,137900001.0
2006-01-09 07:35:00,85.714,85.74,85.71,85.735,325299993.0
2006-01-09 07:36:00,85.725,85.739,85.706,85.725,243300004.0
2006-01-09 07:37:00,85.723,85.728,85.697,85.714,133800000.0
2006-01-09 07:38:00,85.714,85.714,85.688,85.688,134499999.0
2006-01-09 07:39:00,85.718,85.721,85.692,85.703,278599999.0
2006-01-09 07:40:00,85.714,85.727,85.697,85.713,160200000.0
2006-01-09 07:41:00,85.712,85.721,85.696,85.703,119700000.0
2006-01-09 07:42:00,85.717,85.717,85.655,85.655,235199995.0
2006-01-09 07:43:00,85.675,85.681,85.657,85.662,205699997.0
2006-01-09 07:44:00,85.681,85.686,85.644,85.655,145400000.0
2006-01-09 07:45:00,85.668,85.681,85.65,85.651,125199998.0
2006-01-09 07:46:00,85.625,85.678,85.625,85.678,146199997.0
2006-01-09 07:47:00,85.678,85.687,85.654,85.674,187899997.0
2006-01-09 07:48:00,85.686,85.686,85.659,85.674,256000000.0
2006-01-09 07:49:00,85.693,85.7,85.671,85.674,264699999.0
2006-01-09 07:50:00,85.69,85.723,85.661,85.694,320300002.0
2006-01-09 07:51:00,85.71,85.739,85.71,85.739,78600001.0
2006-01-09 07:52:00,85.751,85.767,85.731,85.758,210699997.0
2006-01-09 07:53:00,85.736,85.766,85.716,85.766,190400001.0
2006-01-09 07:54:00,85.757,85.762,85.743,85.746,37600000.0
2006-01-09 07:55:00,85.763,85.763,85.741,85.749,191099994.0
2006-01-09 07:56:00,85.768,85.804,85.768,85.802,153600000.0
2006-01-09 07:57:00,85.803,85.803,85.78,85.784,184899999.0
2006-01-09 07:58:00,85.785,85.79,85.766,85.77,226600000.0
2006-01-09 07:59:00,85.788,85.807,85.771,85.807,255500003.0
2006-01-09 08:00:00,85.8,85.81,85.775,85.787,132099998.0
2006-01-09 08:01:00,85.773,85.787,85.758,85.775,175899998.0
2006-01-09 08:02:00,85.746,85.767,85.741,85.759,127999996.0
2006-01-09 08:03:00,85.75,85.75,85.723,85.73,145700004.0
2006-01-09 08:04:00,85.748,85.757,85.725,85.731,118000001.0
2006-01-09 08:05:00,85.731,85.752,85.72,85.741,174000001.0
2006-01-09 08:06:00,85.727,85.745,85.722,85.737,173899998.0
2006-01-09 08:07:00,85.73,85.73,85.689,85.694,206600000.0
2006-01-09 08:08:00,85.712,85.714,85.687,85.687,136499998.0
2006-01-09 08:09:00,85.673,85.711,85.673,85.702,200400001.0
2006-01-09 08:10:00,85.693,85.708,85.672,85.691,231900000.0
2006-01-09 08:11:00,85.678,85.72,85.678,85.72,238400001.0
2006-01-09 08:12:00,85.707,85.73,85.701,85.73,195500004.0
2006-01-09 08:13:00,85.732,85.738,85.717,85.722,166000000.0
2006-01-09 08:14:00,85.722,85.741,85.711,85.711,111699998.0
2006-01-09 08:15:00,85.698,85.722,85.692,85.722,180799999.0
2006-01-09 08:16:00,85.694,85.728,85.694,85.721,95500000.0
2006-01-09 08:17:00,85.72,85.723,85.7,85.707,124800002.0
2006-01-09 08:18:00,85.727,85.73,85.712,85.712,212000000.0
2006-01-09 08:19:00,85.71,85.736,85.709,85.733,135900001.0
2006-01-09 08:20:00,85.72,85.739,85.711,85.737,199900004.0
2006-01-09 08:21:00,85.737,85.744,85.711,85.711,187799999.0
2006-01-09 08:22:00,85.716,85.74,85.716,85.74,67300000.0
2006-01-09 08:23:00,85.729,85.755,85.712,85.739,245500000.0
2006-01-09 08:24:00,85.754,85.754,85.734,85.743,112000000.0
2006-01-09 08:25:00,85.735,85.75,85.71,85.735,113099999.0
2006-01-09 08:26:00,85.733,85.748,85.726,85.746,206699999.0
2006-01-09 08:27:00,85.73,85.75,85.716,85.738,234999998.0
2006-01-09 08:28:00,85.732,85.759,85.732,85.752,382299997.0
2006-01-09 08:29:00,85.748,85.748,85.722,85.732,218200001.0
2006-01-09 08:30:00,85.722,85.748,85.721,85.745,207100003.0
2006-01-09 08:31:00,85.752,85.767,85.74,85.748,209700002.0
2006-01-09 08:32:00,85.772,85.787,85.76,85.76,148600002.0
2006-01-09 08:33:00,85.765,85.782,85.759,85.779,284499997.0
2006-01-09 08:34:00,85.754,85.79,85.754,85.78,251699999.0
2006-01-09 08:35:00,85.787,85.803,85.771,85.775,162499996.0
2006-01-09 08:36:00,85.797,85.817,85.792,85.796,139199999.0
2006-01-09 08:37:00,85.829,85.851,85.824,85.846,167499999.0
2006-01-09 08:38:00,85.852,85.852,85.824,85.838,254200002.0
2006-01-09 08:39:00,85.849,85.864,85.838,85.847,100900000.0
2006-01-09 08:40:00,85.854,85.873,85.84,85.849,196099998.0
2006-01-09 08:41:00,85.854,85.878,85.837,85.857,166299999.0
2006-01-09 08:42:00,85.851,85.879,85.851,85.879,34000000.0
2006-01-09 08:43:00,85.889,85.941,85.882,85.916,238600000.0
2006-01-09 08:44:00,85.962,85.971,85.941,85.942,338899996.0
2006-01-09 08:45:00,85.946,85.964,85.942,85.949,109199998.0
2006-01-09 08:46:00,85.93,85.938,85.908,85.921,176499998.0
2006-01-09 08:47:00,85.916,85.936,85.91,85.932,278100003.0
2006-01-09 08:48:00,85.916,85.931,85.871,85.88,176000002.0
2006-01-09 08:49:00,85.861,85.889,85.855,85.889,305500002.0
2006-01-09 08:50:00,85.884,85.895,85.855,85.867,157299997.0
2006-01-09 08:51:00,85.868,85.873,85.835,85.835,219600000.0
2006-01-09 08:52:00,85.854,85.898,85.854,85.898,112800000.0
2006-01-09 08:53:00,85.898,85.907,85.87,85.893,358899996.0
2006-01-09 08:54:00,85.895,85.908,85.878,85.902,175000001.0
2006-01-09 08:55:00,85.888,85.915,85.888,85.906,81900000.0
2006-01-09 08:56:00,85.886,85.902,85.872,85.902,181299998.0
2006-01-09 08:57:00,85.905,85.912,85.889,85.893,210599997.0
2006-01-09 08:58:00,85.909,85.924,85.891,85.9,215500000.0
2006-01-09 08:59:00,85.932,85.953,85.931,85.953,240999998.0
2006-01-09 09:00:00,85.947,85.951,85.927,85.935,244799999.0
2006-01-09 09:01:00,85.948,85.973,85.944,85.969,187199999.0
2006-01-09 09:02:00,85.975,85.975,85.949,85.954,180599997.0
2006-01-09 09:03:00,85.961,85.979,85.951,85.974,196899999.0
2006-01-09 09:04:00,85.965,85.969,85.933,85.933,224499998.0
2006-01-09 09:05:00,85.962,85.97,85.942,85.951,310899999.0
2006-01-09 09:06:00,85.951,85.968,85.943,85.968,103600000.0
2006-01-09 09:07:00,85.951,85.973,85.942,85.971,130199999.0
2006-01-09 09:08:00,85.974,85.976,85.951,85.957,199899999.0
2006-01-09 09:09:00,85.98,85.996,85.972,85.993,163200001.0
2006-01-09 09:10:00,85.985,85.995,85.937,85.952,168500001.0
2006-01-09 09:11:00,85.956,85.971,85.935,85.955,134999999.0
2006-01-09 09:12:00,85.942,85.96,85.929,85.947,79400000.0
2006-01-09 09:13:00,85.949,85.971,85.949,85.966,110099999.0
2006-01-09 09:14:00,85.964,85.99,85.96,85.974,134499999.0
2006-01-09 09:15:00,85.974,85.981,85.958,85.962,273099998.0
2006-01-09 09:16:00,85.965,85.968,85.935,85.938,185200000.0
2006-01-09 09:17:00,85.948,85.952,85.928,85.94,346200003.0
2006-01-09 09:18:00,85.932,85.958,85.927,85.958,96699998.0
2006-01-09 09:19:00,85.957,85.958,85.922,85.922,299099999.0
2006-01-09 09:20:00,85.919,85.935,85.883,85.896,263499997.0
2006-01-09 09:21:00,85.896,85.907,85.867,85.885,106400002.0
2006-01-09 09:22:00,85.887,85.9,85.862,85.895,239800001.0
2006-01-09 09:23:00,85.884,85.905,85.876,85.889,146599999.0
2006-01-09 09:24:00,85.89,85.903,85.866,85.883,271899995.0
2006-01-09 09:25:00,85.899,85.94,85.894,85.94,172600004.0
2006-01-09 09:26:00,85.916,85.936,85.895,85.915,280399999.0
2006-01-09 09:27:00,85.914,85.916,85.875,85.886,144599997.0
2006-01-09 09:28:00,85.884,85.92,85.881,85.92,218800001.0
2006-01-09 09:29:00,85.906,85.917,85.887,85.893,199400000.0
2006-01-09 09:30:00,85.881,85.899,85.87,85.888,102200001.0
2006-01-09 09:31:00,85.884,85.902,85.873,85.894,121000000.0
2006-01-09 09:32:00,85.891,85.896,85.867,85.883,205199998.0
2006-01-09 09:33:00,85.845,85.881,85.845,85.863,152899998.0
2006-01-09 09:34:00,85.879,85.91,85.863,85.886,103999998.0
2006-01-09 09:35:00,85.899,85.904,85.881,85.888,149100002.0
2006-01-09 09:36:00,85.873,85.895,85.871,85.893,176999997.0
2006-01-09 09:37:00,85.857,85.879,85.839,85.864,216499996.0
2006-01-09 09:38:00,85.846,85.866,85.835,85.858,201599998.0
2006-01-09 09:39:00,85.85,85.869,85.838,85.869,167099998.0
2006-01-09 09:40:00,85.842,85.88,85.842,85.88,181699999.0
2006-01-09 09:41:00,85.88,85.88,85.843,85.847,120700000.0
2006-01-09 09:42:00,85.837,85.861,85.828,85.84,123000001.0
2006-01-09 09:43:00,85.835,85.853,85.825,85.85,205499998.0
2006-01-09 09:44:00,85.858,85.885,85.848,85.885,268099997.0
2006-01-09 09:45:00,85.876,85.906,85.87,85.876,126699999.0
2006-01-09 09:46:00,85.864,85.885,85.847,85.847,217300005.0
2006-01-09 09:47:00,85.846,85.882,85.843,85.861,156500002.0
2006-01-09 09:48:00,85.869,85.883,85.857,85.858,210300000.0
2006-01-09 09:49:00,85.869,85.869,85.813,85.82,256300002.0
2006-01-09 09:50:00,85.837,85.839,85.815,85.824,315399998.0
2006-01-09 09:51:00,85.833,85.838,85.806,85.834,91400000.0
2006-01-09 09:52:00,85.844,85.874,85.837,85.847,112100000.0
2006-01-09 09:53:00,85.854,85.872,85.846,85.864,198200000.0
2006-01-09 09:54:00,85.839,85.857,85.839,85.845,100000000.0
2006-01-09 09:55:00,85.837,85.845,85.817,85.817,183599997.0
2006-01-09 09:56:00,85.822,85.842,85.8,85.825,237199999.0
2006-01-09 09:57:00,85.834,85.847,85.816,85.826,148999999.0
2006-01-09 09:58:00,85.854,85.875,85.827,85.86,242600001.0
2006-01-09 09:59:00,85.875,85.927,85.862,85.909,227500002.0
2006-01-09 10:00:00,85.908,85.947,85.908,85.922,151500001.0
2006-01-09 10:01:00,85.91,85.933,85.91,85.923,121699996.0
2006-01-09 10:02:00,85.91,85.911,85.882,85.893,169999998.0
2006-01-09 10:03:00,85.902,85.916,85.879,85.898,254200004.0
2006-01-09 10:04:00,85.895,85.897,85.873,85.882,197899996.0
2006-01-09 10:05:00,85.886,85.898,85.864,85.882,102399998.0
2006-01-09 10:06:00,85.875,85.906,85.87,85.889,253999998.0
2006-01-09 10:07:00,85.887,85.893,85.866,85.866,238900003.0
2006-01-09 10:08:00,85.871,85.888,85.86,85.865,206800000.0
2006-01-09 10:09:00,85.866,85.888,85.862,85.876,139300000.0
2006-01-09 10:10:00,85.881,85.902,85.87,85.879,217599999.0
2006-01-09 10:11:00,85.912,85.915,85.896,85.898,108299999.0
2006-01-09 10:12:00,85.897,85.903,85.877,85.877,58799999.0
2006-01-09 10:13:00,85.88,85.894,85.863,85.869,176400006.0
2006-01-09 10:14:00,85.892,85.896,85.868,85.882,122199998.0
2006-01-09 10:15:00,85.89,85.89,85.872,85.875,129300001.0
2006-01-09 10:16:00,85.856,85.885,85.852,85.873,157599998.0
2006-01-09 10:17:00,85.863,85.888,85.847,85.869,191800000.0
2006-01-09 10:18:00,85.876,85.899,85.863,85.884,174399997.0
2006-01-09 10:19:00,85.865,85.896,85.863,85.878,162800000.0
2006-01-09 10:20:00,85.886,85.886,85.875,85.875,82100003.0
2006-01-09 10:21:00,85.851,85.878,85.848,85.878,165000000.0
2006-01-09 10:22:00,85.868,85.886,85.849,85.865,296000000.0
2006-01-09 10:23:00,85.892,85.892,85.859,85.859,158800001.0
2006-01-09 10:24:00,85.877,85.886,85.851,85.851,221399998.0
2006-01-09 10:25:00,85.844,85.89,85.844,85.89,73499998.0
2006-01-09 10:26:00,85.885,85.894,85.863,85.863,127799999.0
2006-01-09 10:27:00,85.873,85.894,85.868,85.88,317999995.0
2006-01-09 10:28:00,85.879,85.899,85.868,85.899,203900003.0
2006-01-09 10:29:00,85.89,85.91,85.884,85.895,230199998.0
2006-01-09 10:30:00,85.884,85.908,85.881,85.897,121100000.0
2006-01-09 10:31:00,85.897,85.898,85.87,85.87,206199999.0
2006-01-09 10:32:00,85.888,85.888,85.853,85.86,228800002.0
2006-01-09 10:33:00,85.846,85.873,85.846,85.873,145300000.0
2006-01-09 10:34:00,85.861,85.875,85.841,85.86,146299998.0
2006-01-09 10:35:00,85.859,85.878,85.848,85.878,256099998.0
2006-01-09 10:36:00,85.88,85.907,85.87,85.875,120700001.0
2006-01-09 10:37:00,85.881,85.892,85.858,85.892,202399998.0
2006-01-09 10:38:00,85.882,85.882,85.857,85.865,157999999.0
2006-01-09 10:39:00,85.88,85.881,85.846,85.853,132800000.0
2006-01-09 10:40:00,85.872,85.872,85.845,85.848,143799999.0
2006-01-09 10:41:00,85.853,85.879,85.834,85.847,198599996.0
2006-01-09 10:42:00,85.824,85.854,85.822,85.842,262699998.0
2006-01-09 10:43:00,85.829,85.871,85.829,85.85,153100000.0
2006-01-09 10:44:00,85.83,85.863,85.828,85.832,321200001.0
2006-01-09 10:45:00,85.83,85.841,85.805,85.82,231299997.0
2006-01-09 10:46:00,85.81,85.829,85.802,85.814,171299998.0
2006-01-09 10:47:00,85.808,85.817,85.795,85.796,274300003.0
2006-01-09 10:48:00,85.812,85.826,85.797,85.817,243700000.0
2006-01-09 10:49:00,85.812,85.824,85.801,85.814,152999999.0
2006-01-09 10:50:00,85.815,85.815,85.774,85.777,155599998.0
2006-01-09 10:51:00,85.789,85.81,85.772,85.793,197700001.0
2006-01-09 10:52:00,85.793,85.815,85.778,85.779,222000000.0
2006-01-09 10:53:00,85.782,85.797,85.747,85.763,291200000.0
2006-01-09 10:54:00,85.732,85.753,85.712,85.732,76400001.0
2006-01-09 10:55:00,85.731,85.759,85.721,85.754,210900002.0
2006-01-09 10:56:00,85.749,85.762,85.733,85.759,220000000.0
2006-01-09 10:57:00,85.758,85.779,85.744,85.779,221999998.0
2006-01-09 10:58:00,85.76,85.78,85.759,85.774,167799999.0
2006-01-09 10:59:00,85.755,85.787,85.755,85.787,222599999.0
2006-01-09 11:00:00,85.793,85.804,85.732,85.777,234200000.0
2006-01-09 11:01:00,85.793,85.808,85.774,85.787,250200000.0
2006-01-09 11:02:00,85.782,85.789,85.756,85.764,126099999.0
2006-01-09 11:03:00,85.741,85.774,85.741,85.77,247699998.0
2006-01-09 11:04:00,85.754,85.775,85.749,85.763,181399996.0
2006-01-09 11:05:00,85.753,85.753,85.732,85.732,203600000.0
2006-01-09 11:06:00,85.734,85.737,85.712,85.722,104000000.0
2006-01-09 11:07:00,85.715,85.743,85.708,85.736,305699999.0
2006-01-09 11:08:00,85.72,85.744,85.718,85.722,354599998.0
2006-01-09 11:09:00,85.739,85.751,85.718,85.731,101500000.0
2006-01-09 11:10:00,85.744,85.748,85.728,85.728,240099999.0
2006-01-09 11:11:00,85.738,85.767,85.738,85.763,124999998.0
2006-01-09 11:12:00,85.756,85.793,85.756,85.782,216699998.0
2006-01-09 11:13:00,85.766,85.782,85.735,85.763,201700003.0
2006-01-09 11:14:00,85.744,85.759,85.73,85.745,217500003.0
2006-01-09 11:15:00,85.737,85.77,85.734,85.77,103499999.0
2006-01-09 11:16:00,85.762,85.78,85.76,85.767,172399996.0
2006-01-09 11:17:00,85.76,85.778,85.752,85.778,112700000.0
2006-01-09 11:18:00,85.745,85.768,85.728,85.758,221800000.0
2006-01-09 11:19:00,85.758,85.792,85.756,85.772,180899996.0
2006-01-09 11:20:00,85.756,85.785,85.742,85.785,257199996.0
2006-01-09 11:21:00,85.775,85.787,85.764,85.772,179000002.0
2006-01-09 11:22:00,85.766,85.778,85.75,85.757,211299995.0
2006-01-09 11:23:00,85.771,85.797,85.769,85.792,173999999.0
2006-01-09 11:24:00,85.776,85.79,85.742,85.747,256399997.0
2006-01-09 11:25:00,85.731,85.738,85.71,85.718,225999999.0
2006-01-09 11:26:00,85.728,85.742,85.708,85.722,137999998.0
2006-01-09 11:27:00,85.743,85.753,85.728,85.745,235000005.0
2006-01-09 11:28:00,85.754,85.765,85.732,85.75,191699997.0
2006-01-09 11:29:00,85.745,85.761,85.741,85.75,193699996.0
2006-01-09 11:30:00,85.736,85.754,85.702,85.734,93700000.0
2006-01-09 11:31:00,85.725,85.74,85.718,85.732,163500000.0
2006-01-09 11:32:00,85.7,85.739,85.699,85.709,257299993.0
2006-01-09 11:33:00,85.715,85.748,85.703,85.747,214199999.0
2006-01-09 11:34:00,85.752,85.752,85.719,85.724,189899998.0
2006-01-09 11:35:00,85.727,85.742,85.712,85.73,207899998.0
2006-01-09 11:36:00,85.721,85.736,85.711,85.732,186599998.0
2006-01-09 11:37:00,85.718,85.738,85.717,85.738,237000000.0
2006-01-09 11:38:00,85.733,85.744,85.709,85.724,294599999.0
2006-01-09 11:39:00,85.721,85.738,85.699,85.723,263100000.0
2006-01-09 11:40:00,85.689,85.737,85.689,85.732,147899998.0
2006-01-09 11:41:00,85.724,85.745,85.718,85.735,166400002.0
2006-01-09 11:42:00,85.725,85.753,85.721,85.736,282800005.0
2006-01-09 11:43:00,85.718,85.721,85.682,85.686,202499998.0
2006-01-09 11:44:00,85.697,85.708,85.683,85.683,142199999.0
2006-01-09 11:45:00,85.7,85.729,85.7,85.728,320300000.0
2006-01-09 11:46:00,85.71,85.74,85.71,85.734,218799998.0
2006-01-09 11:47:00,85.735,85.735,85.71,85.71,182300000.0
2006-01-09 11:48:00,85.726,85.739,85.712,85.739,175599998.0
2006-01-09 11:49:00,85.735,85.792,85.718,85.772,369799997.0
2006-01-09 11:50:00,85.78,85.803,85.778,85.788,116400000.0
2006-01-09 11:51:00,85.794,85.82,85.787,85.797,265500001.0
2006-01-09 11:52:00,85.764,85.787,85.743,85.763,257200004.0
2006-01-09 11:53:00,85.763,85.773,85.747,85.755,117600000.0
2006-01-09 11:54:00,85.774,85.78,85.721,85.758,134100000.0
2006-01-09 11:55:00,85.784,85.784,85.758,85.763,207300000.0
2006-01-09 11:56:00,85.784,85.812,85.784,85.811,190300001.0
2006-01-09 11:57:00,85.815,85.832,85.807,85.82,200999999.0
2006-01-09 11:58:00,85.813,85.818,85.797,85.805,131600000.0
2006-01-09 11:59:00,85.815,85.856,85.815,85.85,275600000.0
2006-01-09 12:00:00,85.849,85.865,85.83,85.83,260600001.0
2006-01-09 12:01:00,85.817,85.837,85.796,85.808,117899999.0
2006-01-09 12:02:00,85.791,85.807,85.774,85.782,193399998.0
2006-01-09 12:03:00,85.775,85.789,85.756,85.787,133900002.0
2006-01-09 12:04:00,85.763,85.784,85.759,85.784,162099998.0
2006-01-09 12:05:00,85.774,85.791,85.77,85.783,198599999.0
2006-01-09 12:06:00,85.782,85.79,85.762,85.79,157699998.0
2006-01-09 12:07:00,85.767,85.815,85.731,85.815,171800000.0
2006-01-09 12:08:00,85.799,85.824,85.799,85.818,190199996.0
2006-01-09 12:09:00,85.816,85.828,85.804,85.814,150499998.0
2006-01-09 12:10:00,85.81,85.847,85.81,85.847,97800001.0
2006-01-09 12:11:00,85.829,85.853,85.825,85.846,102300000.0
2006-01-09 12:12:00,85.848,85.878,85.84,85.862,81200001.0
2006-01-09 12:13:00,85.869,85.899,85.869,85.89,155400000.0
2006-01-09 12:14:00,85.893,85.909,85.877,85.886,170200001.0
2006-01-09 12:15:00,85.891,85.917,85.881,85.904,354799999.0
2006-01-09 12:16:00,85.877,85.909,85.877,85.909,134899999.0
2006-01-09 12:17:00,85.922,85.922,85.895,85.895,165899999.0
2006-01-09 12:18:00,85.901,85.951,85.901,85.951,180600001.0
2006-01-09 12:19:00,85.946,85.951,85.905,85.905,240000001.0
2006-01-09 12:20:00,85.905,85.912,85.872,85.893,180999999.0
2006-01-09 12:21:00,85.891,85.891,85.862,85.862,199799996.0
2006-01-09 12:22:00,85.86,85.878,85.836,85.836,115000003.0
2006-01-09 12:23:00,85.855,85.873,85.847,85.872,225899999.0
2006-01-09 12:24:00,85.878,85.906,85.871,85.871,216499999.0
2006-01-09 12:25:00,85.886,85.902,85.864,85.884,184699999.0
2006-01-09 12:26:00,85.901,85.911,85.876,85.876,245399998.0
2006-01-09 12:27:00,85.865,85.888,85.844,85.872,186800002.0
2006-01-09 12:28:00,85.867,85.881,85.842,85.842,248399999.0
2006-01-09 12:29:00,85.832,85.856,85.804,85.809,191699996.0
2006-01-09 12:30:00,85.797,85.8,85.755,85.755,420499997.0
2006-01-09 12:31:00,85.779,85.787,85.753,85.756,123400000.0
2006-01-09 12:32:00,85.762,85.792,85.762,85.763,302599999.0
2006-01-09 12:33:00,85.781,85.81,85.765,85.782,243199999.0
2006-01-09 12:34:00,85.817,85.817,85.793,85.793,176700001.0
2006-01-09 12:35:00,85.81,85.823,85.799,85.816,293400004.0
2006-01-09 12:36:00,85.815,85.817,85.783,85.802,247299999.0
2006-01-09 12:37:00,85.803,85.835,85.799,85.835,163200000.0
2006-01-09 12:38:00,85.825,85.837,85.815,85.832,143399998.0
2006-01-09 12:39:00,85.828,85.842,85.818,85.833,204800001.0
2006-01-09 12:40:00,85.83,85.852,85.819,85.842,124599997.0
2006-01-09 12:41:00,85.841,85.866,85.837,85.855,205699999.0
2006-01-09 12:42:00,85.842,85.865,85.828,85.84,189699999.0
2006-01-09 12:43:00,85.832,85.838,85.813,85.813,166500002.0
2006-01-09 12:44:00,85.836,85.839,85.812,85.832,265999997.0
2006-01-09 12:45:00,85.838,85.838,85.814,85.821,178099998.0
2006-01-09 12:46:00,85.817,85.831,85.797,85.811,170600001.0
2006-01-09 12:47:00,85.809,85.828,85.749,85.815,270099999.0
2006-01-09 12:48:00,85.822,85.824,85.8,85.806,239599997.0
2006-01-09 12:49:00,85.819,85.841,85.81,85.832,217600000.0
2006-01-09 12:50:00,85.803,85.822,85.79,85.797,181199999.0
2006-01-09 12:51:00,85.774,85.799,85.767,85.774,196400003.0
2006-01-09 12:52:00,85.769,85.778,85.747,85.766,194800000.0
2006-01-09 12:53:00,85.768,85.777,85.726,85.726,252200003.0
2006-01-09 12:54:00,85.757,85.761,85.729,85.736,150500001.0
2006-01-09 12:55:00,85.761,85.781,85.746,85.771,104100000.0
2006-01-09 12:56:00,85.785,85.801,85.776,85.779,124800000.0
2006-01-09 12:57:00,85.773,85.805,85.764,85.764,101599999.0
2006-01-09 12:58:00,85.773,85.789,85.769,85.788,214500003.0
2006-01-09 12:59:00,85.771,85.798,85.771,85.798,193400000.0
2006-01-09 13:00:00,85.798,85.802,85.782,85.79,174600001.0
2006-01-09 13:01:00,85.796,85.808,85.775,85.796,150900003.0
2006-01-09 13:02:00,85.801,85.801,85.774,85.774,153499999.0
2006-01-09 13:03:00,85.807,85.819,85.788,85.801,189899999.0
2006-01-09 13:04:00,85.811,85.83,85.81,85.825,146300001.0
2006-01-09 13:05:00,85.821,85.824,85.798,85.801,119199999.0
2006-01-09 13:06:00,85.822,85.828,85.8,85.815,260899999.0
2006-01-09 13:07:00,85.835,85.844,85.822,85.842,309199998.0
2006-01-09 13:08:00,85.826,85.844,85.806,85.842,161200001.0
2006-01-09 13:09:00,85.812,85.835,85.798,85.815,293400001.0
2006-01-09 13:10:00,85.804,85.819,85.79,85.812,176100002.0
2006-01-09 13:11:00,85.787,85.802,85.785,85.795,124999996.0
2006-01-09 13:12:00,85.778,85.792,85.749,85.781,198899999.0
2006-01-09 13:13:00,85.781,85.789,85.76,85.785,77300000.0
2006-01-09 13:14:00,85.769,85.785,85.75,85.774,171500004.0
2006-01-09 13:15:00,85.757,85.775,85.753,85.773,231400001.0
2006-01-09 13:16:00,85.762,85.793,85.762,85.793,249700002.0
2006-01-09 13:17:00,85.79,85.798,85.77,85.785,209000000.0
2006-01-09 13:18:00,85.796,85.796,85.771,85.776,252200002.0
2006-01-09 13:19:00,85.756,85.78,85.753,85.773,292699994.0
2006-01-09 13:20:00,85.763,85.784,85.758,85.784,148999997.0
2006-01-09 13:21:00,85.787,85.794,85.748,85.756,317699993.0
2006-01-09 13:22:00,85.775,85.777,85.751,85.751,149900001.0
2006-01-09 13:23:00,85.757,85.765,85.737,85.742,180199998.0
2006-01-09 13:24:00,85.74,85.764,85.739,85.756,257100000.0
2006-01-09 13:25:00,85.739,85.755,85.736,85.753,138699998.0
2006-01-09 13:26:00,85.753,85.753,85.732,85.741,65900000.0
2006-01-09 13:27:00,85.736,85.751,85.714,85.732,238300003.0
2006-01-09 13:28:00,85.724,85.746,85.724,85.734,186099997.0
2006-01-09 13:29:00,85.711,85.74,85.711,85.733,227800003.0
2006-01-09 13:30:00,85.723,85.736,85.704,85.712,134099999.0
2006-01-09 13:31:00,85.715,85.741,85.711,85.73,299999999.0
2006-01-09 13:32:00,85.731,85.732,85.707,85.707,159700001.0
2006-01-09 13:33:00,85.697,85.71,85.677,85.686,186000001.0
2006-01-09 13:34:00,85.69,85.708,85.69,85.705,203999999.0
2006-01-09 13:35:00,85.709,85.712,85.686,85.694,148800000.0
2006-01-09 13:36:00,85.689,85.713,85.682,85.7,200499996.0
2006-01-09 13:37:00,85.68,85.713,85.68,85.699,255599998.0
2006-01-09 13:38:00,85.71,85.718,85.693,85.697,204399997.0
2006-01-09 13:39:00,85.716,85.716,85.675,85.694,279300001.0
2006-01-09 13:40:00,85.71,85.714,85.686,85.703,295500000.0
2006-01-09 13:41:00,85.68,85.695,85.65,85.663,150900002.0
2006-01-09 13:42:00,85.658,85.689,85.653,85.68,263499999.0
2006-01-09 13:43:00,85.658,85.704,85.658,85.691,178399999.0
2006-01-09 13:44:00,85.678,85.693,85.67,85.687,239100000.0
2006-01-09 13:45:00,85.687,85.701,85.665,85.682,235700003.0
2006-01-09 13:46:00,85.701,85.711,85.682,85.685,200900001.0
2006-01-09 13:47:00,85.676,85.706,85.676,85.704,144000000.0
2006-01-09 13:48:00,85.71,85.711,85.683,85.692,277399998.0
2006-01-09 13:49:00,85.712,85.712,85.689,85.693,212900001.0
2006-01-09 13:50:00,85.672,85.697,85.672,85.695,179500002.0
2006-01-09 13:51:00,85.697,85.714,85.695,85.695,160499995.0
2006-01-09 13:52:00,85.688,85.713,85.685,85.712,283499996.0
2006-01-09 13:53:00,85.723,85.728,85.705,85.72,95800000.0
2006-01-09 13:54:00,85.696,85.74,85.696,85.732,189799996.0
2006-01-09 13:55:00,85.712,85.744,85.712,85.744,166500000.0
2006-01-09 13:56:00,85.747,85.747,85.711,85.723,142000001.0
2006-01-09 13:57:00,85.725,85.75,85.724,85.75,152099998.0
2006-01-09 13:58:00,85.747,85.747,85.719,85.729,154000001.0
2006-01-09 13:59:00,85.749,85.752,85.722,85.731,216100001.0
2006-01-09 14:00:00,85.742,85.767,85.734,85.767,128700002.0
2006-01-09 14:01:00,85.763,85.787,85.745,85.773,273300000.0
2006-01-09 14:02:00,85.783,85.796,85.765,85.775,146700003.0
2006-01-09 14:03:00,85.779,85.802,85.772,85.802,253700000.0
2006-01-09 14:04:00,85.796,85.809,85.784,85.802,194999996.0
2006-01-09 14:05:00,85.782,85.804,85.777,85.797,207000004.0
2006-01-09 14:06:00,85.776,85.816,85.776,85.811,177700001.0
2006-01-09 14:07:00,85.812,85.812,85.786,85.79,226599995.0
2006-01-09 14:08:00,85.803,85.803,85.765,85.765,189400004.0
2006-01-09 14:09:00,85.76,85.797,85.76,85.787,239700000.0
2006-01-09 14:10:00,85.771,85.786,85.754,85.767,146400003.0
2006-01-09 14:11:00,85.773,85.783,85.762,85.766,258400003.0
2006-01-09 14:12:00,85.782,85.787,85.753,85.772,136099999.0
2006-01-09 14:13:00,85.767,85.784,85.761,85.784,144500001.0
2006-01-09 14:14:00,85.759,85.777,85.749,85.761,161799999.0
2006-01-09 14:15:00,85.742,85.767,85.733,85.767,264299994.0
2006-01-09 14:16:00,85.747,85.767,85.742,85.757,349799994.0
2006-01-09 14:17:00,85.739,85.776,85.739,85.776,198300000.0
2006-01-09 14:18:00,85.773,85.784,85.753,85.753,165699998.0
2006-01-09 14:19:00,85.751,85.78,85.738,85.775,227499997.0
2006-01-09 14:20:00,85.776,85.776,85.75,85.75,209300004.0
2006-01-09 14:21:00,85.753,85.767,85.741,85.75,161399997.0
2006-01-09 14:22:00,85.749,85.767,85.737,85.757,160800002.0
2006-01-09 14:23:00,85.753,85.757,85.729,85.729,70900000.0
2006-01-09 14:24:00,85.735,85.742,85.712,85.714,195000001.0
2006-01-09 14:25:00,85.709,85.731,85.7,85.718,110599999.0
2006-01-09 14:26:00,85.732,85.738,85.7,85.716,181499999.0
2006-01-09 14:27:00,85.724,85.744,85.715,85.732,181200004.0
2006-01-09 14:28:00,85.729,85.761,85.729,85.753,109200000.0
2006-01-09 14:29:00,85.76,85.768,85.74,85.758,262500004.0
2006-01-09 14:30:00,85.753,85.766,85.734,85.74,144400000.0
2006-01-09 14:31:00,85.752,85.78,85.751,85.78,169900000.0
2006-01-09 14:32:00,85.778,85.796,85.769,85.786,157199999.0
2006-01-09 14:33:00,85.738,85.761,85.726,85.744,124700001.0
2006-01-09 14:34:00,85.738,85.764,85.729,85.761,122099999.0
2006-01-09 14:35:00,85.763,85.765,85.744,85.75,161199997.0
2006-01-09 14:36:00,85.768,85.772,85.746,85.754,215599998.0
2006-01-09 14:37:00,85.757,85.784,85.756,85.772,251300000.0
2006-01-09 14:38:00,85.769,85.774,85.753,85.755,196200005.0
2006-01-09 14:39:00,85.754,85.775,85.753,85.758,106100002.0
2006-01-09 14:40:00,85.751,85.776,85.751,85.764,224300000.0
2006-01-09 14:41:00,85.743,85.776,85.707,85.776,132500001.0
2006-01-09 14:42:00,85.772,85.773,85.739,85.739,204999995.0
2006-01-09 14:43:00,85.764,85.769,85.742,85.742,166600000.0
2006-01-09 14:44:00,85.749,85.762,85.727,85.762,164000000.0
2006-01-09 14:45:00,85.737,85.756,85.731,85.753,168700000.0
2006-01-09 14:46:00,85.747,85.762,85.735,85.744,100600000.0
2006-01-09 14:47:00,85.762,85.763,85.732,85.739,217599998.0
2006-01-09 14:48:00,85.736,85.774,85.736,85.772,80199999.0
2006-01-09 14:49:00,85.769,85.77,85.746,85.753,75499999.0
2006-01-09 14:50:00,85.781,85.807,85.773,85.795,121400001.0
2006-01-09 14:51:00,85.806,85.806,85.776,85.777,181100000.0
2006-01-09 14:52:00,85.795,85.807,85.783,85.804,220700003.0
2006-01-09 14:53:00,85.809,85.824,85.795,85.795,230699999.0
2006-01-09 14:54:00,85.797,85.823,85.797,85.816,198599999.0
2006-01-09 14:55:00,85.813,85.822,85.798,85.81,133000001.0
2006-01-09 14:56:00,85.82,85.827,85.808,85.809,147100001.0
2006-01-09 14:57:00,85.828,85.828,85.804,85.808,171099997.0
2006-01-09 14:58:00,85.82,85.82,85.796,85.799,162600002.0
2006-01-09 14:59:00,85.807,85.815,85.775,85.78,232700002.0
2006-01-09 15:00:00,85.76,85.792,85.76,85.786,125700000.0
2006-01-09 15:01:00,85.787,85.798,85.768,85.769,239099996.0
2006-01-09 15:02:00,85.756,85.777,85.751,85.752,227099997.0
2006-01-09 15:03:00,85.758,85.762,85.738,85.74,111900000.0
2006-01-09 15:04:00,85.726,85.742,85.72,85.74,141000000.0
2006-01-09 15:05:00,85.747,85.747,85.715,85.733,231200003.0
2006-01-09 15:06:00,85.731,85.747,85.706,85.742,262900003.0
2006-01-09 15:07:00,85.742,85.749,85.672,85.715,215799999.0
2006-01-09 15:08:00,85.734,85.747,85.721,85.721,182700000.0
2006-01-09 15:09:00,85.73,85.741,85.687,85.687,253399998.0
2006-01-09 15:10:00,85.707,85.722,85.69,85.713,189699999.0
2006-01-09 15:11:00,85.718,85.728,85.694,85.712,154100001.0
2006-01-09 15:12:00,85.702,85.725,85.694,85.708,211800001.0
2006-01-09 15:13:00,85.685,85.703,85.674,85.691,258600004.0
2006-01-09 15:14:00,85.703,85.732,85.701,85.732,139799999.0
2006-01-09 15:15:00,85.718,85.75,85.718,85.75,99200003.0
2006-01-09 15:16:00,85.753,85.754,85.726,85.726,178199997.0
2006-01-09 15:17:00,85.727,85.746,85.705,85.726,177800001.0
2006-01-09 15:18:00,85.751,85.751,85.724,85.738,286299999.0
2006-01-09 15:19:00,85.729,85.76,85.729,85.758,205100000.0
2006-01-09 15:20:00,85.77,85.777,85.756,85.762,104300000.0
2006-01-09 15:21:00,85.742,85.764,85.733,85.758,131800000.0
2006-01-09 15:22:00,85.721,85.745,85.711,85.728,109700002.0
2006-01-09 15:23:00,85.723,85.744,85.717,85.729,130200000.0
2006-01-09 15:24:00,85.714,85.738,85.714,85.731,296299999.0
2006-01-09 15:25:00,85.731,85.731,85.699,85.708,105200000.0
2006-01-09 15:26:00,85.712,85.712,85.691,85.699,184000001.0
2006-01-09 15:27:00,85.7,85.7,85.665,85.67,182999996.0
2006-01-09 15:28:00,85.714,85.737,85.704,85.715,96700000.0
2006-01-09 15:29:00,85.753,85.775,85.745,85.767,204100000.0
2006-01-09 15:30:00,85.763,85.776,85.745,85.762,196099998.0
2006-01-09 15:31:00,85.773,85.792,85.763,85.777,178499999.0
2006-01-09 15:32:00,85.783,85.792,85.767,85.775,37200000.0
2006-01-09 15:33:00,85.786,85.801,85.778,85.785,138499998.0
2006-01-09 15:34:00,85.806,85.831,85.806,85.815,264699999.0
2006-01-09 15:35:00,85.8,85.829,85.8,85.822,184000004.0
2006-01-09 15:36:00,85.825,85.834,85.807,85.814,172200001.0
2006-01-09 15:37:00,85.814,85.833,85.804,85.824,218899994.0
2006-01-09 15:38:00,85.83,85.83,85.793,85.794,207800002.0
2006-01-09 15:39:00,85.777,85.798,85.777,85.798,199000000.0
2006-01-09 15:40:00,85.774,85.795,85.694,85.761,184499996.0
2006-01-09 15:41:00,85.766,85.77,85.731,85.731,260200004.0
2006-01-09 15:42:00,85.737,85.755,85.732,85.738,152399998.0
2006-01-09 15:43:00,85.734,85.753,85.717,85.737,300100001.0
2006-01-09 15:44:00,85.722,85.751,85.71,85.73,278900003.0
2006-01-09 15:45:00,85.736,85.759,85.724,85.745,213099999.0
2006-01-09 15:46:00,85.752,85.772,85.739,85.749,216600003.0
2006-01-09 15:47:00,85.75,85.769,85.742,85.769,243400002.0
2006-01-09 15:48:00,85.76,85.782,85.756,85.773,199600001.0
2006-01-09 15:49:00,85.768,85.774,85.746,85.758,226000000.0
2006-01-09 15:50:00,85.752,85.765,85.743,85.765,180199999.0
2006-01-09 15:51:00,85.763,85.772,85.739,85.764,172399998.0
2006-01-09 15:52:00,85.766,85.766,85.735,85.741,221199998.0
2006-01-09 15:53:00,85.744,85.764,85.744,85.757,153700000.0
2006-01-09 15:54:00,85.754,85.76,85.737,85.742,157899998.0
2006-01-09 15:55:00,85.721,85.744,85.717,85.73,140199998.0
2006-01-09 15:56:00,85.725,85.726,85.704,85.706,102100002.0
2006-01-09 15:57:00,85.699,85.723,85.699,85.72,173199997.0
2006-01-09 15:58:00,85.73,85.741,85.715,85.715,166799998.0
2006-01-09 15:59:00,85.711,85.744,85.711,85.738,246200005.0
2006-01-09 16:00:00,85.738,85.757,85.719,85.719,201900002.0
2006-01-09 16:01:00,85.72,85.739,85.707,85.728,188599998.0
2006-01-09 16:02:00,85.721,85.747,85.718,85.726,198399996.0
2006-01-09 16:03:00,85.741,85.741,85.701,85.712,141400000.0
2006-01-09 16:04:00,85.727,85.727,85.699,85.699,134399999.0
2006-01-09 16:05:00,85.71,85.736,85.701,85.736,246699993.0
2006-01-09 16:06:00,85.712,85.731,85.707,85.731,112899998.0
2006-01-09 16:07:00,85.715,85.733,85.71,85.733,132099998.0
2006-01-09 16:08:00,85.731,85.743,85.706,85.722,130800001.0
2006-01-09 16:09:00,85.729,85.729,85.698,85.705,232000000.0
2006-01-09 16:10:00,85.715,85.746,85.715,85.746,98500000.0
2006-01-09 16:11:00,85.743,85.751,85.717,85.727,123499999.0
2006-01-09 16:12:00,85.75,85.759,85.737,85.741,126899998.0
2006-01-09 16:13:00,85.745,85.765,85.745,85.763,167200000.0
2006-01-09 16:14:00,85.712,85.764,85.712,85.74,127400000.0
2006-01-09 16:15:00,85.733,85.753,85.733,85.753,115799998.0
2006-01-09 16:16:00,85.75,85.75,85.729,85.73,75500000.0
2006-01-09 16:17:00,85.737,85.745,85.711,85.733,318900001.0
2006-01-09 16:18:00,85.733,85.745,85.72,85.74,115600000.0
2006-01-09 16:19:00,85.727,85.744,85.717,85.734,159499996.0
2006-01-09 16:20:00,85.738,85.752,85.723,85.733,201099999.0
2006-01-09 16:21:00,85.736,85.753,85.728,85.75,167999999.0
2006-01-09 16:22:00,85.755,85.78,85.75,85.765,264199998.0
2006-01-09 16:23:00,85.754,85.767,85.734,85.752,269999999.0
2006-01-09 16:24:00,85.737,85.759,85.734,85.749,215299997.0
2006-01-09 16:25:00,85.751,85.772,85.726,85.726,284599995.0
2006-01-09 16:26:00,85.752,85.775,85.747,85.775,182899998.0
2006-01-09 16:27:00,85.778,85.8,85.769,85.79,283399996.0
2006-01-09 16:28:00,85.763,85.781,85.751,85.773,140299997.0
2006-01-09 16:29:00,85.773,85.774,85.75,85.75,187200002.0
2006-01-09 16:30:00,85.761,85.768,85.738,85.755,210799998.0
2006-01-09 16:31:00,85.742,85.76,85.725,85.736,146799999.0
2006-01-09 16:32:00,85.728,85.745,85.709,85.72,155000000.0
2006-01-09 16:33:00,85.717,85.741,85.704,85.717,153500000.0
2006-01-09 16:34:00,85.73,85.737,85.712,85.722,99400000.0
2006-01-09 16:35:00,85.713,85.734,85.713,85.727,94100000.0
2006-01-09 16:36:00,85.714,85.749,85.714,85.733,108100001.0
2006-01-09 16:37:00,85.737,85.747,85.71,85.729,166100000.0
2006-01-09 16:38:00,85.719,85.743,85.719,85.74,161500001.0
2006-01-09 16:39:00,85.739,85.762,85.738,85.758,220799995.0
2006-01-09 16:40:00,85.747,85.776,85.745,85.757,291400000.0
2006-01-09 16:41:00,85.745,85.766,85.74,85.757,130800000.0
2006-01-09 16:42:00,85.748,85.75,85.728,85.73,206200002.0
2006-01-09 16:43:00,85.745,85.748,85.723,85.734,72700000.0
2006-01-09 16:44:00,85.73,85.747,85.727,85.738,120100002.0
2006-01-09 16:45:00,85.717,85.735,85.717,85.733,209699999.0
2006-01-09 16:46:00,85.72,85.74,85.714,85.737,211600000.0
2006-01-09 16:47:00,85.734,85.741,85.718,85.727,198300001.0
2006-01-09 16:48:00,85.717,85.733,85.703,85.72,266899997.0
2006-01-09 16:49:00,85.722,85.747,85.722,85.724,176199999.0
2006-01-09 16:50:00,85.742,85.743,85.706,85.711,168499997.0
2006-01-09 16:51:00,85.73,85.743,85.714,85.725,107100001.0
2006-01-09 16:52:00,85.738,85.77,85.738,85.767,278200001.0
2006-01-09 16:53:00,85.753,85.775,85.752,85.766,148699999.0
2006-01-09 16:54:00,85.737,85.77,85.737,85.757,56800000.0
2006-01-09 16:55:00,85.732,85.766,85.732,85.748,140599997.0
2006-01-09 16:56:00,85.737,85.767,85.737,85.766,252000000.0
2006-01-09 16:57:00,85.735,85.751,85.714,85.739,272700004.0
2006-01-09 16:58:00,85.71,85.735,85.706,85.726,178899999.0
2006-01-09 16:59:00,85.708,85.728,85.701,85.723,90800000.0
2006-01-09 17:00:00,85.723,85.723,85.69,85.69,121500001.0
2006-01-09 17:01:00,85.684,85.716,85.67,85.67,221699995.0
2006-01-09 17:02:00,85.686,85.72,85.686,85.701,201900002.0
2006-01-09 17:03:00,85.688,85.711,85.665,85.682,231700001.0
2006-01-09 17:04:00,85.691,85.691,85.656,85.656,212600000.0
2006-01-09 17:05:00,85.672,85.68,85.652,85.652,295300002.0
2006-01-09 17:06:00,85.679,85.696,85.669,85.687,154800001.0
2006-01-09 17:07:00,85.691,85.699,85.672,85.687,295500001.0
2006-01-09 17:08:00,85.675,85.688,85.664,85.682,179800001.0
2006-01-09 17:09:00,85.668,85.683,85.649,85.649,174599999.0
2006-01-09 17:10:00,85.681,85.711,85.681,85.711,141400000.0
2006-01-09 17:11:00,85.715,85.721,85.68,85.696,274100000.0
2006-01-09 17:12:00,85.7,85.726,85.7,85.725,130700001.0
2006-01-09 17:13:00,85.725,85.731,85.704,85.717,231500001.0
2006-01-09 17:14:00,85.717,85.722,85.69,85.706,135299998.0
2006-01-09 17:15:00,85.725,85.769,85.722,85.769,282099996.0
2006-01-09 17:16:00,85.766,85.786,85.751,85.762,94000000.0
2006-01-09 17:17:00,85.765,85.789,85.753,85.771,94800002.0
2006-01-09 17:18:00,85.776,85.788,85.761,85.775,107400000.0
2006-01-09 17:19:00,85.782,85.792,85.761,85.761,232199996.0
2006-01-09 17:20:00,85.771,85.79,85.759,85.787,184500000.0
2006-01-09 17:21:00,85.782,85.795,85.769,85.783,214400000.0
2006-01-09 17:22:00,85.774,85.787,85.764,85.773,226400000.0
2006-01-09 17:23:00,85.763,85.813,85.763,85.813,158800001.0
2006-01-09 17:24:00,85.785,85.825,85.785,85.815,283800001.0
2006-01-09 17:25:00,85.81,85.813,85.786,85.799,218900000.0
2006-01-09 17:26:00,85.783,85.803,85.777,85.792,167900000.0
2006-01-09 17:27:00,85.771,85.791,85.753,85.768,63899998.0
2006-01-09 17:28:00,85.759,85.76,85.735,85.742,172000001.0
2006-01-09 17:29:00,85.758,85.781,85.74,85.766,207799998.0
2006-01-09 17:30:00,85.762,85.786,85.762,85.779,237599999.0
2006-01-09 17:31:00,85.753,85.779,85.742,85.762,128199997.0
2006-01-09 17:32:00,85.773,85.798,85.761,85.783,196299999.0
2006-01-09 17:33:00,85.776,85.799,85.758,85.784,264900000.0
2006-01-09 17:34:00,85.768,85.788,85.762,85.788,235099998.0
2006-01-09 17:35:00,85.777,85.815,85.777,85.815,237299999.0
2006-01-09 17:36:00,85.799,85.82,85.786,85.81,251200000.0
2006-01-09 17:37:00,85.823,85.823,85.799,85.807,130900000.0
2006-01-09 17:38:00,85.796,85.813,85.781,85.807,145799999.0
2006-01-09 17:39:00,85.814,85.82,85.767,85.767,195000002.0
2006-01-09 17:40:00,85.772,85.774,85.75,85.758,116700001.0
2006-01-09 17:41:00,85.782,85.782,85.739,85.739,350799998.0
2006-01-09 17:42:00,85.76,85.794,85.76,85.794,178799999.0
2006-01-09 17:43:00,85.777,85.797,85.766,85.797,83500001.0
2006-01-09 17:44:00,85.794,85.798,85.759,85.78,266200001.0
2006-01-09 17:45:00,85.783,85.803,85.765,85.785,216100002.0
2006-01-09 17:46:00,85.794,85.812,85.787,85.805,217400000.0
2006-01-09 17:47:00,85.783,85.812,85.781,85.802,208500003.0
2006-01-09 17:48:00,85.795,85.831,85.795,85.822,167599996.0
2006-01-09 17:49:00,85.819,85.865,85.819,85.865,108199999.0
2006-01-09 17:50:00,85.857,85.891,85.857,85.889,196699999.0
2006-01-09 17:51:00,85.873,85.89,85.845,85.857,345800001.0
2006-01-09 17:52:00,85.851,85.858,85.817,85.838,193400001.0
2006-01-09 17:53:00,85.87,85.893,85.867,85.885,305499997.0
2006-01-09 17:54:00,85.865,85.894,85.858,85.868,210100001.0
2006-01-09 17:55:00,85.877,85.926,85.87,85.898,141999999.0
2006-01-09 17:56:00,85.916,85.937,85.904,85.916,181199998.0
2006-01-09 17:57:00,85.899,85.94,85.899,85.94,164499998.0
2006-01-09 17:58:00,85.94,85.94,85.889,85.889,211400000.0
2006-01-09 17:59:00,85.874,85.895,85.854,85.87,341099993.0
2006-01-09 18:00:00,85.844,85.874,85.813,85.844,259199998.0
2006-01-09 18:01:00,85.872,85.9,85.863,85.89,1115499997.0
2006-01-09 18:02:00,85.909,85.924,85.888,85.889,1837199999.0
2006-01-09 18:03:00,86.21,86.22,86.16,86.18,1946599988.0
2006-01-09 18:04:00,85.886,85.908,85.878,85.895,1946599988.0
2006-01-09 18:05:00,85.879,85.903,85.868,85.884,1887500010.0
2006-01-09 18:06:00,85.895,85.911,85.882,85.9,1838000001.0
2006-01-09 18:07:00,85.87,85.901,85.861,85.888,1972799993.0
2006-01-09 18:08:00,85.862,85.887,85.837,85.854,2096599989.0
2006-01-09 18:09:00,85.877,85.894,85.865,85.878,1841699995.0
2006-01-09 18:10:00,85.88,85.899,85.869,85.893,1701799996.0
2006-01-09 18:11:00,85.881,85.895,85.857,85.884,959400001.0
2006-01-09 18:12:00,85.875,85.905,85.873,85.903,1133500001.0
2006-01-09 18:13:00,85.899,85.92,85.883,85.885,1782199985.0
2006-01-09 18:14:00,85.881,85.91,85.876,85.898,1715399997.0
2006-01-09 18:15:00,85.884,85.892,85.853,85.87,2042699999.0
2006-01-09 18:16:00,86.31,86.33,86.22,86.32,602999996.0
2006-01-09 18:17:00,85.856,85.897,85.841,85.89,602999996.0
2006-01-09 18:18:00,85.892,85.935,85.891,85.935,1122699999.0
2006-01-09 18:19:00,85.935,85.955,85.909,85.93,1885899998.0
2006-01-09 18:20:00,85.94,85.952,85.918,85.935,1395199997.0
2006-01-09 18:21:00,85.959,85.962,85.932,85.934,1575200002.0
2006-01-09 18:22:00,85.952,85.954,85.917,85.939,1779399995.0
2006-01-09 18:23:00,86.21,86.26,86.18,86.22,1605099988.0
2006-01-09 18:24:00,85.937,85.975,85.933,85.975,1605099988.0
2006-01-09 18:25:00,86.2,86.25,86.18,86.18,1560399999.0
2006-01-09 18:26:00,85.976,85.981,85.938,85.951,1560399999.0
2006-01-09 18:27:00,85.926,85.955,85.91,85.925,1158300000.0
2006-01-09 18:28:00,85.953,85.953,85.905,85.909,1178699998.0
2006-01-09 18:29:00,85.937,85.937,85.903,85.923,1371400001.0
2006-01-09 18:30:00,85.939,85.979,85.926,85.938,626400003.0
2006-01-09 18:31:00,85.931,85.962,85.918,85.935,1159699999.0
2006-01-09 18:32:00,85.937,85.95,85.918,85.926,2104199986.0
2006-01-09 18:33:00,85.947,85.978,85.924,85.961,1926400000.0
2006-01-09 18:34:00,85.978,86.024,85.977,86.018,1762500010.0
2006-01-09 18:35:00,86.022,86.028,85.99,86.006,1318499995.0
2006-01-09 18:36:00,86.019,86.019,85.979,85.983,1533999998.0
2006-01-09 18:37:00,85.992,86.004,85.971,85.985,899499996.0
2006-01-09 18:38:00,86.017,86.033,85.997,86.012,662599999.0
2006-01-09 18:39:00,86.017,86.039,86.012,86.03,362000000.0
2006-01-09 18:40:00,86.03,86.04,86.013,86.035,676299997.0
2006-01-09 18:41:00,86.031,86.052,86.015,86.032,672699995.0
2006-01-09 18:42:00,86.029,86.089,86.029,86.082,717700000.0
2006-01-09 18:43:00,86.088,86.135,86.071,86.133,1330900001.0
2006-01-09 18:44:00,86.12,86.138,86.072,86.091,743799997.0
2006-01-09 18:45:00,86.097,86.11,86.063,86.063,1152500006.0
2006-01-09 18:46:00,86.068,86.09,86.061,86.087,781600002.0
2006-01-09 18:47:00,86.076,86.102,86.074,86.1,550099995.0
2006-01-09 18:48:00,86.096,86.109,86.079,86.092,603799997.0
2006-01-09 18:49:00,86.119,86.16,86.11,86.137,900000000.0
2006-01-09 18:50:00,86.139,86.142,86.108,86.108,962799994.0
2006-01-09 18:51:00,86.119,86.16,86.119,86.155,557500002.0
2006-01-09 18:52:00,86.157,86.158,86.115,86.115,933499997.0
2006-01-09 18:53:00,86.129,86.158,86.099,86.099,789600000.0
2006-01-09 18:54:00,86.113,86.136,86.11,86.132,939999997.0
2006-01-09 18:55:00,86.127,86.143,86.104,86.114,926899996.0
2006-01-09 18:56:00,86.114,86.156,86.114,86.152,685799997.0
2006-01-09 18:57:00,86.156,86.19,86.141,86.156,550599997.0
2006-01-09 18:58:00,86.134,86.174,86.134,86.163,1327800001.0
2006-01-09 18:59:00,86.164,86.176,86.15,86.157,828999994.0
2006-01-09 19:00:00,86.158,86.178,86.149,86.167,730500002.0
2006-01-09 19:01:00,86.152,86.182,86.135,86.169,589399995.0
2006-01-09 19:02:00,86.173,86.173,86.151,86.161,221800003.0
2006-01-09 19:03:00,86.141,86.16,86.128,86.155,689499999.0
2006-01-09 19:04:00,86.165,86.174,86.145,86.16,672200000.0
2006-01-09 19:05:00,86.158,86.17,86.143,86.155,441400004.0
2006-01-09 19:06:00,86.152,86.177,86.135,86.153,520399992.0
2006-01-09 19:07:00,86.159,86.183,86.147,86.157,957999999.0
2006-01-09 19:08:00,86.178,86.2,86.172,86.177,854699994.0
2006-01-09 19:09:00,86.197,86.219,86.179,86.181,552599997.0
2006-01-09 19:10:00,86.188,86.224,86.188,86.218,527100001.0
2006-01-09 19:11:00,86.219,86.227,86.203,86.209,153000001.0
2006-01-09 19:12:00,86.218,86.251,86.216,86.251,408000000.0
2006-01-09 19:13:00,86.254,86.286,86.238,86.252,487800000.0
2006-01-09 19:14:00,86.264,86.287,86.262,86.283,428200001.0
2006-01-09 19:15:00,86.281,86.282,86.251,86.267,616099994.0
2006-01-09 19:16:00,86.274,86.276,86.251,86.252,225099997.0
2006-01-09 19:17:00,86.251,86.284,86.251,86.264,549699999.0
2006-01-09 19:18:00,86.253,86.271,86.237,86.26,591399996.0
2006-01-09 19:19:00,86.264,86.27,86.249,86.254,607600004.0
2006-01-09 19:20:00,86.243,86.256,86.218,86.228,270199999.0
2006-01-09 19:21:00,86.225,86.225,86.188,86.191,225200003.0
2006-01-09 19:22:00,86.203,86.21,86.122,86.179,382199998.0
2006-01-09 19:23:00,86.186,86.187,86.14,86.157,1732799989.0
2006-01-09 19:24:00,86.163,86.17,86.134,86.141,466600003.0
2006-01-09 19:25:00,86.144,86.169,86.132,86.132,1017100006.0
2006-01-09 19:26:00,86.155,86.16,86.131,86.139,1247599994.0
2006-01-09 19:27:00,86.135,86.157,86.123,86.154,1056899993.0
2006-01-09 19:28:00,86.146,86.187,86.146,86.167,553999998.0
2006-01-09 19:29:00,86.169,86.197,86.156,86.179,652399998.0
2006-01-09 19:30:00,86.202,86.215,86.182,86.183,951299998.0
2006-01-09 19:31:00,86.187,86.194,86.165,86.17,657199999.0
2006-01-09 19:32:00,86.193,86.206,86.178,86.187,848499993.0
2006-01-09 19:33:00,86.182,86.201,86.164,86.192,529600004.0
2006-01-09 19:34:00,86.171,86.193,86.163,86.178,891199995.0
2006-01-09 19:35:00,86.166,86.18,86.142,86.162,615199995.0
2006-01-09 19:36:00,86.148,86.172,86.142,86.162,478699995.0
2006-01-09 19:37:00,86.144,86.172,86.126,86.172,231099999.0
2006-01-09 19:38:00,86.172,86.193,86.15,86.15,908499999.0
2006-01-09 19:39:00,86.163,86.181,86.138,86.151,803199998.0
2006-01-09 19:40:00,86.146,86.171,86.126,86.126,692900004.0
2006-01-09 19:41:00,86.148,86.174,86.135,86.159,1014500007.0
2006-01-09 19:42:00,86.166,86.197,86.156,86.171,679300001.0
2006-01-09 19:43:00,86.175,86.186,86.158,86.163,372500000.0
2006-01-09 19:44:00,86.182,86.213,86.182,86.205,572800001.0
2006-01-09 19:45:00,86.186,86.216,86.185,86.216,541599999.0
2006-01-09 19:46:00,86.211,86.221,86.19,86.206,362699997.0
2006-01-09 19:47:00,86.226,86.257,86.21,86.228,214199999.0
2006-01-09 19:48:00,86.224,86.243,86.201,86.228,890700000.0
2006-01-09 19:49:00,86.253,86.262,86.214,86.229,521900000.0
2006-01-09 19:50:00,86.252,86.252,86.221,86.233,400599997.0
2006-01-09 19:51:00,86.201,86.22,86.189,86.206,209000001.0
2006-01-09 19:52:00,86.195,86.23,86.18,86.225,560100001.0
2006-01-09 19:53:00,86.215,86.23,86.206,86.218,684099997.0
2006-01-09 19:54:00,86.221,86.246,86.208,86.217,879299995.0
2006-01-09 19:55:00,86.23,86.252,86.223,86.249,339299998.0
2006-01-09 19:56:00,86.248,86.259,86.224,86.224,223700001.0
2006-01-09 19:57:00,86.234,86.235,86.206,86.216,495100002.0
2006-01-09 19:58:00,86.216,86.235,86.21,86.225,898999994.0
2006-01-09 19:59:00,86.206,86.239,86.206,86.232,760699994.0
2006-01-09 20:00:00,86.246,86.271,86.239,86.252,396599999.0
2006-01-09 20:01:00,86.267,86.275,86.246,86.246,545199998.0
2006-01-09 20:02:00,86.252,86.27,86.241,86.265,641600006.0
2006-01-09 20:03:00,86.242,86.265,86.23,86.247,354599996.0
2006-01-09 20:04:00,86.251,86.253,86.188,86.228,273100000.0
2006-01-09 20:05:00,86.24,86.24,86.196,86.235,628399992.0
2006-01-09 20:06:00,86.226,86.264,86.226,86.238,845999997.0
2006-01-09 20:07:00,86.255,86.264,86.232,86.244,779199999.0
2006-01-09 20:08:00,86.245,86.258,86.236,86.256,500799999.0
2006-01-09 20:09:00,86.236,86.263,86.229,86.245,608999997.0
2006-01-09 20:10:00,86.244,86.249,86.229,86.235,686199998.0
2006-01-09 20:11:00,86.214,86.237,86.213,86.218,890199994.0
2006-01-09 20:12:00,86.225,86.241,86.209,86.221,1475799993.0
2006-01-09 20:13:00,86.216,86.23,86.2,86.223,625799999.0
2006-01-09 20:14:00,86.23,86.23,86.199,86.217,412900002.0
2006-01-09 20:15:00,86.203,86.22,86.188,86.209,743700000.0
2006-01-09 20:16:00,86.214,86.229,86.187,86.187,779999996.0
2006-01-09 20:17:00,86.184,86.202,86.167,86.18,277900000.0
2006-01-09 20:18:00,86.164,86.199,86.164,86.199,177400000.0
2006-01-09 20:19:00,86.196,86.196,86.151,86.165,353599998.0
2006-01-09 20:20:00,86.185,86.197,86.165,86.176,759000002.0
2006-01-09 20:21:00,86.177,86.196,86.164,86.183,546599994.0
2006-01-09 20:22:00,86.177,86.194,86.154,86.183,778399994.0
2006-01-09 20:23:00,86.188,86.204,86.175,86.188,693599992.0
2006-01-09 20:24:00,86.18,86.203,86.174,86.187,426000003.0
2006-01-09 20:25:00,86.17,86.19,86.162,86.185,650400001.0
2006-01-09 20:26:00,86.194,86.214,86.18,86.18,397400000.0
2006-01-09 20:27:00,86.181,86.198,86.17,86.194,354700000.0
2006-01-09 20:28:00,86.193,86.196,86.17,86.171,1101500002.0
2006-01-09 20:29:00,86.179,86.203,86.169,86.188,1559099991.0
2006-01-09 20:30:00,86.174,86.2,86.164,86.183,1414799991.0
2006-01-09 20:31:00,86.175,86.19,86.164,86.173,1070399996.0
2006-01-09 20:32:00,86.181,86.199,86.165,86.184,1049399998.0
2006-01-09 20:33:00,86.168,86.186,86.158,86.185,594100004.0
2006-01-09 20:34:00,86.192,86.197,86.161,86.162,465699996.0
2006-01-09 20:35:00,86.187,86.196,86.154,86.154,404499998.0
2006-01-09 20:36:00,86.164,86.197,86.161,86.197,589300000.0
2006-01-09 20:37:00,86.166,86.196,86.16,86.188,460499996.0
2006-01-09 20:38:00,86.193,86.193,86.159,86.168,881699995.0
2006-01-09 20:39:00,86.19,86.211,86.178,86.191,655300000.0
2006-01-09 20:40:00,86.22,86.235,86.204,86.208,1340199996.0
2006-01-09 20:41:00,86.214,86.229,86.197,86.202,925599999.0
2006-01-09 20:42:00,86.207,86.245,86.206,86.245,1200899992.0
2006-01-09 20:43:00,86.232,86.266,86.231,86.25,858799996.0
2006-01-09 20:44:00,86.245,86.25,86.221,86.224,668999996.0
2006-01-09 20:45:00,86.25,86.25,86.221,86.241,778200004.0
2006-01-09 20:46:00,86.223,86.237,86.2,86.221,623100001.0
2006-01-09 20:47:00,86.226,86.236,86.21,86.219,1024300000.0
2006-01-09 20:48:00,86.215,86.232,86.205,86.217,647300004.0
2006-01-09 20:49:00,86.198,86.216,86.186,86.214,626299995.0
2006-01-09 20:50:00,86.203,86.217,86.174,86.217,1055099994.0
2006-01-09 20:51:00,86.202,86.227,86.202,86.226,422500001.0
2006-01-09 20:52:00,86.207,86.242,86.205,86.232,293500000.0
2006-01-09 20:53:00,86.219,86.239,86.208,86.223,1132700000.0
2006-01-09 20:54:00,86.217,86.233,86.196,86.215,461799995.0
2006-01-09 20:55:00,86.235,86.243,86.208,86.214,1193699993.0
2006-01-09 20:56:00,86.228,86.238,86.209,86.212,774399995.0
2006-01-09 20:57:00,86.216,86.236,86.208,86.232,781399993.0
2006-01-09 20:58:00,86.229,86.246,86.211,86.226,1312600002.0
2006-01-09 20:59:00,86.253,86.262,86.228,86.239,1235299998.0
2006-01-09 21:00:00,86.239,86.258,86.228,86.228,1236699997.0
2006-01-09 21:01:00,86.247,86.251,86.218,86.224,934599996.0
2006-01-09 21:02:00,86.239,86.272,86.239,86.265,387600000.0
2006-01-09 21:03:00,86.248,86.263,86.243,86.257,435099997.0
2006-01-09 21:04:00,86.253,86.255,86.218,86.218,422699998.0
2006-01-09 21:05:00,86.211,86.261,86.211,86.261,646700003.0
2006-01-09 21:06:00,86.265,86.27,86.245,86.25,641900003.0
2006-01-09 21:07:00,86.258,86.264,86.226,86.232,669199999.0
2006-01-09 21:08:00,86.246,86.273,86.242,86.27,837999997.0
2006-01-09 21:09:00,86.259,86.281,86.252,86.267,362799999.0
2006-01-09 21:10:00,86.241,86.263,86.216,86.247,801199998.0
2006-01-09 21:11:00,86.248,86.262,86.229,86.229,552900002.0
2006-01-09 21:12:00,86.255,86.269,86.235,86.243,338600003.0
2006-01-09 21:13:00,86.239,86.255,86.234,86.253,381900000.0
2006-01-09 21:14:00,86.258,86.271,86.244,86.246,626199997.0
2006-01-09 21:15:00,86.237,86.268,86.223,86.244,962500006.0
2006-01-09 21:16:00,86.24,86.25,86.219,86.229,679999993.0
2006-01-09 21:17:00,86.23,86.25,86.216,86.24,877399999.0
2006-01-09 21:18:00,86.229,86.25,86.213,86.25,603199999.0
2006-01-09 21:19:00,86.23,86.25,86.225,86.245,764400002.0
2006-01-09 21:20:00,86.235,86.25,86.222,86.25,1331099997.0
2006-01-09 21:21:00,86.234,86.256,86.221,86.238,1019300004.0
2006-01-09 21:22:00,86.224,86.25,86.224,86.24,976899995.0
2006-01-09 21:23:00,86.245,86.251,86.218,86.229,722300000.0
2006-01-09 21:24:00,86.245,86.256,86.221,86.221,752299997.0
2006-01-09 21:25:00,86.224,86.257,86.222,86.25,1141700003.0
2006-01-09 21:26:00,86.237,86.265,86.237,86.249,497699995.0
2006-01-09 21:27:00,86.224,86.242,86.203,86.233,381199998.0
2006-01-09 21:28:00,86.211,86.233,86.209,86.209,424499996.0
2006-01-09 21:29:00,86.212,86.239,86.21,86.237,488299998.0
2006-01-09 21:30:00,86.22,86.239,86.212,86.229,443600004.0
2006-01-09 21:31:00,86.243,86.252,86.216,86.232,397499998.0
2006-01-09 21:32:00,86.235,86.259,86.226,86.227,402599998.0
2006-01-09 21:33:00,86.232,86.247,86.217,86.235,469799997.0
2006-01-09 21:34:00,86.248,86.248,86.226,86.228,125400000.0
2006-01-09 21:35:00,86.23,86.25,86.227,86.245,464799999.0
2006-01-09 21:36:00,86.247,86.255,86.225,86.235,378699999.0
2006-01-09 21:37:00,86.235,86.256,86.23,86.248,424699997.0
2006-01-09 21:38:00,86.227,86.248,86.224,86.242,180399997.0
2006-01-09 21:39:00,86.225,86.257,86.225,86.253,477400001.0
2006-01-09 21:40:00,86.226,86.264,86.226,86.25,531700000.0
2006-01-09 21:41:00,86.235,86.254,86.224,86.238,332700000.0
2006-01-09 21:42:00,86.235,86.246,86.219,86.233,255799999.0
2006-01-09 21:43:00,86.234,86.248,86.213,86.235,349699995.0
2006-01-09 21:44:00,86.212,86.242,86.212,86.238,915699998.0
2006-01-09 21:45:00,86.219,86.24,86.209,86.235,376099999.0
2006-01-09 21:46:00,86.223,86.245,86.215,86.229,127199999.0
2006-01-09 21:47:00,86.227,86.245,86.214,86.23,501099996.0
2006-01-09 21:48:00,86.226,86.243,86.2,86.233,647599993.0
2006-01-09 21:49:00,86.238,86.278,86.223,86.256,221999999.0
2006-01-09 21:50:00,86.266,86.287,86.266,86.284,229499998.0
2006-01-09 21:51:00,86.263,86.288,86.255,86.266,361200002.0
2006-01-09 21:52:00,86.264,86.27,86.248,86.251,191500000.0
2006-01-09 21:53:00,86.268,86.286,86.255,86.273,520899995.0
2006-01-09 21:54:00,86.257,86.288,86.252,86.28,198799998.0
2006-01-09 21:55:00,86.262,86.283,86.256,86.272,255599998.0
2006-01-09 21:56:00,86.264,86.294,86.262,86.28,304599999.0
2006-01-09 21:57:00,86.266,86.284,86.25,86.271,107400000.0
2006-01-09 21:58:00,86.277,86.291,86.262,86.265,125199998.0
2006-01-09 21:59:00,86.274,86.318,86.274,86.295,482499996.0
2006-01-09 22:00:00,86.314,86.318,86.288,86.299,377799997.0
2006-01-09 22:01:00,86.292,86.318,86.281,86.306,613099999.0
2006-01-09 22:02:00,86.303,86.303,86.274,86.289,764999998.0
2006-01-09 22:03:00,86.289,86.302,86.272,86.272,460899995.0
2006-01-09 22:04:00,86.297,86.31,86.279,86.296,706299993.0
2006-01-09 22:05:00,86.304,86.314,86.289,86.289,266699999.0
2006-01-09 22:06:00,86.293,86.303,86.272,86.288,281700003.0
2006-01-09 22:07:00,86.295,86.306,86.276,86.285,325599998.0
2006-01-09 22:08:00,86.303,86.304,86.281,86.281,146599996.0
2006-01-09 22:09:00,86.279,86.3,86.272,86.29,204299999.0
2006-01-09 22:10:00,86.303,86.309,86.275,86.288,231600003.0
2006-01-09 22:11:00,86.287,86.313,86.287,86.305,446199991.0
2006-01-09 22:12:00,86.288,86.305,86.281,86.305,300699999.0
2006-01-09 22:13:00,86.305,86.315,86.274,86.289,584000002.0
2006-01-09 22:14:00,86.285,86.31,86.281,86.3,238499999.0
2006-01-09 22:15:00,86.285,86.31,86.285,86.31,240199999.0
2006-01-09 22:16:00,86.31,86.31,86.271,86.288,467200002.0
2006-01-09 22:17:00,86.301,86.306,86.284,86.288,216499998.0
2006-01-09 22:18:00,86.307,86.318,86.286,86.294,395900004.0
2006-01-09 22:19:00,86.313,86.317,86.288,86.299,286900000.0
2006-01-09 22:20:00,86.312,86.32,86.286,86.286,211800002.0
2006-01-09 22:21:00,86.29,86.305,86.272,86.288,249000000.0
2006-01-09 22:22:00,86.277,86.309,86.274,86.286,267200000.0
2006-01-09 22:23:00,86.272,86.293,86.264,86.293,542599997.0
2006-01-09 22:24:00,86.275,86.305,86.272,86.285,362999998.0
2006-01-09 22:25:00,86.273,86.296,86.273,86.287,230599995.0
2006-01-09 22:26:00,86.254,86.272,86.235,86.247,130299998.0
2006-01-09 22:27:00,86.236,86.262,86.226,86.262,372000001.0
2006-01-09 22:28:00,86.265,86.265,86.24,86.262,406500006.0
2006-01-09 22:29:00,86.26,86.275,86.238,86.26,252999995.0
2006-01-09 22:30:00,86.248,86.268,86.221,86.246,137099997.0
2006-01-09 22:31:00,86.224,86.243,86.193,86.23,518499998.0
2006-01-09 22:32:00,86.235,86.24,86.211,86.213,265699999.0
2006-01-09 22:33:00,86.233,86.251,86.208,86.242,776899996.0
2006-01-09 22:34:00,86.217,86.253,86.217,86.24,585899997.0
2006-01-09 22:35:00,86.234,86.234,86.211,86.214,188799999.0
2006-01-09 22:36:00,86.207,86.235,86.207,86.233,443400007.0
2006-01-09 22:37:00,86.236,86.236,86.202,86.209,247500002.0
2006-01-09 22:38:00,86.24,86.24,86.205,86.225,196999998.0
2006-01-09 22:39:00,86.221,86.24,86.212,86.23,288099999.0
2006-01-09 22:40:00,86.211,86.24,86.206,86.233,295400001.0
2006-01-09 22:41:00,86.226,86.242,86.204,86.235,277199996.0
2006-01-09 22:42:00,86.237,86.248,86.217,86.22,222499999.0
2006-01-09 22:43:00,86.233,86.254,86.212,86.237,379199996.0
2006-01-09 22:44:00,86.196,86.226,86.194,86.224,348999995.0
2006-01-09 22:45:00,86.211,86.24,86.202,86.235,427400001.0
2006-01-09 22:46:00,86.205,86.24,86.191,86.22,278499999.0
2006-01-09 22:47:00,86.213,86.232,86.199,86.224,371500001.0
2006-01-09 22:48:00,86.23,86.23,86.19,86.19,382099998.0
2006-01-09 22:49:00,86.219,86.241,86.195,86.212,238399999.0
2006-01-09 22:50:00,86.204,86.234,86.195,86.234,154300001.0
2006-01-09 22:51:00,86.206,86.249,86.195,86.237,327099996.0
2006-01-09 22:52:00,86.22,86.247,86.217,86.243,186599997.0
2006-01-09 22:53:00,86.246,86.246,86.193,86.209,631799995.0
2006-01-09 22:54:00,86.218,86.24,86.207,86.23,291200001.0
2006-01-09 22:55:00,86.211,86.24,86.206,86.227,257700002.0
2006-01-09 22:56:00,86.229,86.234,86.206,86.215,177599999.0
2006-01-09 22:57:00,86.214,86.244,86.199,86.235,380500001.0
2006-01-09 22:58:00,86.223,86.248,86.196,86.245,156300001.0
2006-01-09 22:59:00,86.23,86.23,86.117,86.128,487599998.0
2006-01-09 23:00:00,86.198,86.218,86.174,86.191,289099998.0
2006-01-09 23:01:00,86.185,86.191,86.118,86.166,275599998.0
2006-01-09 23:02:00,86.179,86.179,86.147,86.154,274399998.0
2006-01-09 23:03:00,86.15,86.17,86.129,86.148,232099997.0
2006-01-09 23:04:00,86.131,86.162,86.115,86.126,155400000.0
2006-01-09 23:05:00,86.125,86.128,86.085,86.085,184900001.0
2006-01-09 23:06:00,86.095,86.123,86.075,86.105,258299998.0
2006-01-09 23:07:00,86.129,86.154,86.124,86.145,185900001.0
2006-01-09 23:08:00,86.133,86.133,86.112,86.12,76700000.0
2006-01-09 23:09:00,86.126,86.14,86.102,86.128,195399998.0
2006-01-09 23:10:00,86.121,86.136,86.097,86.121,232799999.0
2006-01-09 23:11:00,86.138,86.138,86.114,86.123,158899999.0
2006-01-09 23:12:00,86.123,86.155,86.119,86.155,108500000.0
2006-01-09 23:13:00,86.126,86.146,86.116,86.128,138599998.0
2006-01-09 23:14:00,86.13,86.15,86.116,86.133,292199999.0
2006-01-09 23:15:00,86.156,86.163,86.135,86.138,141300001.0
2006-01-09 23:16:00,86.163,86.165,86.142,86.143,177899999.0
2006-01-09 23:17:00,86.151,86.151,86.114,86.122,214400001.0
2006-01-09 23:18:00,86.137,86.153,86.124,86.139,237900001.0
2006-01-09 23:19:00,86.153,86.161,86.136,86.159,143499999.0
2006-01-09 23:20:00,86.143,86.159,86.126,86.15,267300000.0
2006-01-09 23:21:00,86.147,86.174,86.147,86.171,156799996.0
2006-01-09 23:22:00,86.178,86.181,86.147,86.153,142799999.0
2006-01-09 23:23:00,86.161,86.178,86.133,86.156,215499998.0
2006-01-09 23:24:00,86.148,86.181,86.142,86.181,120000002.0
2006-01-09 23:25:00,86.176,86.185,86.16,86.17,106000000.0
2006-01-09 23:26:00,86.181,86.192,86.152,86.152,141700002.0
2006-01-09 23:27:00,86.174,86.207,86.174,86.207,173799997.0
2006-01-09 23:28:00,86.188,86.203,86.177,86.193,147299999.0
2006-01-09 23:29:00,86.193,86.2,86.178,86.182,175499998.0
2006-01-09 23:30:00,86.195,86.195,86.166,86.166,150100001.0
2006-01-09 23:31:00,86.177,86.2,86.162,86.195,250300000.0
2006-01-09 23:32:00,86.17,86.207,86.17,86.207,186700000.0
2006-01-09 23:33:00,86.212,86.227,86.191,86.213,161200002.0
2006-01-09 23:34:00,86.2,86.231,86.19,86.219,277100004.0
2006-01-09 23:35:00,86.203,86.222,86.19,86.206,93000000.0
2006-01-09 23:36:00,86.202,86.202,86.169,86.169,322899996.0
2006-01-09 23:37:00,86.199,86.199,86.16,86.179,137900000.0
2006-01-09 23:38:00,86.158,86.198,86.158,86.185,250099999.0
2006-01-09 23:39:00,86.196,86.217,86.154,86.181,161199999.0
2006-01-09 23:40:00,86.194,86.205,86.177,86.189,252700000.0
2006-01-09 23:41:00,86.198,86.198,86.167,86.172,224199998.0
2006-01-09 23:42:00,86.192,86.196,86.174,86.178,293199996.0
2006-01-09 23:43:00,86.184,86.194,86.163,86.172,172199994.0
2006-01-09 23:44:00,86.163,86.177,86.15,86.175,144000003.0
2006-01-09 23:45:00,86.151,86.187,86.149,86.18,230200001.0
2006-01-09 23:46:00,86.19,86.202,86.172,86.19,188900001.0
2006-01-09 23:47:00,86.187,86.195,86.163,86.168,100700000.0
2006-01-09 23:48:00,86.172,86.203,86.172,86.203,37499999.0
2006-01-09 23:49:00,86.178,86.213,86.178,86.205,104099998.0
2006-01-09 23:50:00,86.193,86.221,86.193,86.212,166199999.0
2006-01-09 23:51:00,86.225,86.235,86.19,86.235,158599998.0
2006-01-09 23:52:00,86.257,86.264,86.236,86.246,137500000.0
2006-01-09 23:53:00,86.248,86.275,86.23,86.275,98000000.0
2006-01-09 23:54:00,86.278,86.281,86.263,86.263,108100002.0
2006-01-09 23:55:00,86.275,86.3,86.27,86.3,182600004.0
2006-01-09 23:56:00,86.288,86.314,86.288,86.311,203099994.0
2006-01-09 23:57:00,86.293,86.31,86.288,86.307,137400001.0
2006-01-09 23:58:00,86.295,86.319,86.294,86.312,310799995.0
2006-01-09 23:59:00,86.301,86.32,86.29,86.31,274599999.0
2006-01-10 00:00:00,86.324,86.33,86.284,86.294,183400001.0
2006-01-10 00:01:00,86.304,86.315,86.278,86.288,232000002.0
2006-01-10 00:02:00,86.278,86.325,86.276,86.319,153400000.0
2006-01-10 00:03:00,86.281,86.321,86.277,86.288,180499997.0
2006-01-10 00:04:00,86.295,86.314,86.25,86.276,273299995.0
2006-01-10 00:05:00,86.28,86.285,86.255,86.259,147499998.0
2006-01-10 00:06:00,86.269,86.294,86.244,86.27,193399998.0
2006-01-10 00:07:00,86.284,86.334,86.275,86.332,209999998.0
2006-01-10 00:08:00,86.247,86.326,86.247,86.326,167299999.0
2006-01-10 00:09:00,86.291,86.313,86.275,86.297,129300001.0
2006-01-10 00:10:00,86.296,86.334,86.283,86.316,162100000.0
2006-01-10 00:11:00,86.309,86.337,86.291,86.312,292699997.0
2006-01-10 00:12:00,86.315,86.329,86.294,86.294,347499999.0
2006-01-10 00:13:00,86.293,86.358,86.289,86.324,305799999.0
2006-01-10 00:14:00,86.33,86.364,86.302,86.302,193500000.0
2006-01-10 00:15:00,86.306,86.333,86.296,86.316,94100000.0
2006-01-10 00:16:00,86.317,86.334,86.287,86.318,139999999.0
2006-01-10 00:17:00,86.292,86.325,86.289,86.312,196200002.0
2006-01-10 00:18:00,86.303,86.327,86.284,86.291,355800003.0
2006-01-10 00:19:00,86.295,86.325,86.29,86.303,116700000.0
2006-01-10 00:20:00,86.298,86.33,86.283,86.3,116700000.0
2006-01-10 00:21:00,86.329,86.362,86.317,86.328,157700002.0
2006-01-10 00:22:00,86.346,86.38,86.327,86.336,327699997.0
2006-01-10 00:23:00,86.329,86.36,86.304,86.321,215300001.0
2006-01-10 00:24:00,86.303,86.323,86.288,86.288,237199996.0
2006-01-10 00:25:00,86.31,86.354,86.301,86.333,197200002.0
2006-01-10 00:26:00,86.317,86.339,86.302,86.321,164099999.0
2006-01-10 00:27:00,86.343,86.354,86.324,86.335,197699996.0
2006-01-10 00:28:00,86.313,86.352,86.302,86.313,231600000.0
2006-01-10 00:29:00,86.342,86.358,86.315,86.339,247500000.0
2006-01-10 00:30:00,86.319,86.343,86.29,86.306,166000003.0
2006-01-10 00:31:00,86.29,86.308,86.286,86.305,194899997.0
2006-01-10 00:32:00,86.291,86.313,86.284,86.305,173500000.0
2006-01-10 00:33:00,86.288,86.315,86.283,86.305,250499995.0
2006-01-10 00:34:00,86.29,86.31,86.285,86.302,138600000.0
2006-01-10 00:35:00,86.302,86.31,86.286,86.29,111500001.0
2006-01-10 00:36:00,86.31,86.31,86.285,86.297,178900002.0
2006-01-10 00:37:00,86.28,86.307,86.28,86.3,247700002.0
2006-01-10 00:38:00,86.294,86.31,86.284,86.302,245699999.0
2006-01-10 00:39:00,86.3,86.305,86.282,86.288,34199999.0
2006-01-10 00:40:00,86.278,86.298,86.258,86.285,226099996.0
2006-01-10 00:41:00,86.302,86.306,86.284,86.291,219399997.0
2006-01-10 00:42:00,86.298,86.309,86.275,86.283,251200002.0
2006-01-10 00:43:00,86.302,86.306,86.273,86.295,164099998.0
2006-01-10 00:44:00,86.292,86.298,86.276,86.28,153599999.0
2006-01-10 00:45:00,86.296,86.296,86.266,86.286,160600000.0
2006-01-10 00:46:00,86.292,86.3,86.274,86.284,135899999.0
2006-01-10 00:47:00,86.3,86.306,86.282,86.289,207900001.0
2006-01-10 00:48:00,86.293,86.307,86.271,86.29,134100000.0
2006-01-10 00:49:00,86.299,86.303,86.279,86.291,96800000.0
2006-01-10 00:50:00,86.309,86.309,86.286,86.288,197700003.0
2006-01-10 00:51:00,86.305,86.31,86.281,86.29,248500000.0
2006-01-10 00:52:00,86.305,86.315,86.291,86.294,138800000.0
2006-01-10 00:53:00,86.289,86.31,86.287,86.31,183400001.0
2006-01-10 00:54:00,86.298,86.31,86.286,86.303,120500000.0
2006-01-10 00:55:00,86.305,86.315,86.287,86.292,183499999.0
2006-01-10 00:56:00,86.292,86.31,86.287,86.303,195799999.0
2006-01-10 00:57:00,86.294,86.31,86.29,86.305,220300001.0
2006-01-10 00:58:00,86.295,86.31,86.288,86.308,190599999.0
2006-01-10 00:59:00,86.31,86.31,86.285,86.29,160500000.0
2006-01-10 01:00:00,86.287,86.315,86.279,86.3,190799999.0
2006-01-10 01:01:00,86.29,86.304,86.266,86.286,122000000.0
2006-01-10 01:02:00,86.288,86.293,86.264,86.267,150499997.0
2006-01-10 01:03:00,86.261,86.278,86.239,86.251,126300001.0
2006-01-10 01:04:00,86.246,86.265,86.235,86.256,235100000.0
2006-01-10 01:05:00,86.253,86.265,86.238,86.251,97499999.0
2006-01-10 01:06:00,86.259,86.273,86.242,86.273,165899999.0
2006-01-10 01:07:00,86.257,86.273,86.243,86.254,108800001.0
2006-01-10 01:08:00,86.231,86.25,86.218,86.229,289700002.0
2006-01-10 01:09:00,86.223,86.226,86.197,86.21,257500002.0
2006-01-10 01:10:00,86.201,86.221,86.197,86.221,145700000.0
2006-01-10 01:11:00,86.204,86.219,86.197,86.214,171200000.0
2006-01-10 01:12:00,86.228,86.229,86.207,86.215,152800000.0
2006-01-10 01:13:00,86.225,86.225,86.204,86.208,125899999.0
2006-01-10 01:14:00,86.215,86.215,86.141,86.141,282999999.0
2006-01-10 01:15:00,86.132,86.143,86.097,86.097,200300001.0
2006-01-10 01:16:00,86.103,86.129,86.095,86.108,187700001.0
2006-01-10 01:17:00,86.144,86.152,86.129,86.132,229400000.0
2006-01-10 01:18:00,86.15,86.165,86.122,86.13,211299996.0
2006-01-10 01:19:00,86.144,86.165,86.134,86.165,203099997.0
2006-01-10 01:20:00,86.136,86.16,86.136,86.155,175100001.0
2006-01-10 01:21:00,86.168,86.192,86.153,86.17,221300000.0
2006-01-10 01:22:00,86.143,86.163,86.13,86.153,176400000.0
2006-01-10 01:23:00,86.157,86.167,86.13,86.13,221099998.0
2006-01-10 01:24:00,86.11,86.148,86.055,86.101,219800002.0
2006-01-10 01:25:00,86.126,86.132,86.11,86.11,203299999.0
2006-01-10 01:26:00,86.13,86.134,86.1,86.114,219700002.0
2006-01-10 01:27:00,86.115,86.13,86.108,86.12,129900002.0
2006-01-10 01:28:00,86.098,86.098,86.063,86.065,118699998.0
2006-01-10 01:29:00,86.085,86.115,86.076,86.087,237800003.0
2006-01-10 01:30:00,86.103,86.121,86.078,86.087,171900001.0
2006-01-10 01:31:00,86.086,86.111,86.077,86.09,351799995.0
2006-01-10 01:32:00,86.076,86.101,86.071,86.101,182899999.0
2006-01-10 01:33:00,86.108,86.108,86.078,86.09,156099998.0
2006-01-10 01:34:00,86.056,86.101,86.056,86.092,210500002.0
2006-01-10 01:35:00,86.085,86.085,86.055,86.06,157000002.0
2006-01-10 01:36:00,86.09,86.107,86.085,86.103,153899999.0
2006-01-10 01:37:00,86.087,86.112,86.086,86.112,204099999.0
2006-01-10 01:38:00,86.09,86.106,86.083,86.098,225499999.0
2006-01-10 01:39:00,86.087,86.109,86.087,86.106,146999999.0
2006-01-10 01:40:00,86.094,86.11,86.079,86.093,233800000.0
2006-01-10 01:41:00,86.097,86.118,86.084,86.105,116800001.0
2006-01-10 01:42:00,86.113,86.113,86.085,86.085,143299998.0
2006-01-10 01:43:00,86.086,86.106,86.081,86.087,182199999.0
2006-01-10 01:44:00,86.08,86.118,86.08,86.109,82400000.0
2006-01-10 01:45:00,86.094,86.113,86.077,86.092,206899998.0
2006-01-10 01:46:00,86.071,86.09,86.048,86.059,212400000.0
2006-01-10 01:47:00,86.053,86.077,86.047,86.076,257199998.0
2006-01-10 01:48:00,86.05,86.078,86.05,86.073,183900004.0
2006-01-10 01:49:00,86.072,86.072,86.041,86.041,308899996.0
2006-01-10 01:50:00,86.046,86.057,86.025,86.043,147899996.0
2006-01-10 01:51:00,86.038,86.053,86.018,86.03,259999996.0
2006-01-10 01:52:00,86.007,86.036,86.005,86.033,280499999.0
2006-01-10 01:53:00,86.026,86.052,86.026,86.048,223200001.0
2006-01-10 01:54:00,86.044,86.08,86.044,86.077,151200000.0
2006-01-10 01:55:00,86.083,86.088,86.067,86.076,130199999.0
2006-01-10 01:56:00,86.063,86.093,86.063,86.082,126699998.0
2006-01-10 01:57:00,86.085,86.103,86.08,86.103,192599999.0
2006-01-10 01:58:00,86.097,86.115,86.091,86.093,150499999.0
2006-01-10 01:59:00,86.109,86.123,86.093,86.101,282899997.0
2006-01-10 02:00:00,86.122,86.128,86.103,86.115,198899999.0
2006-01-10 02:01:00,86.12,86.13,86.091,86.121,297299998.0
2006-01-10 02:02:00,86.129,86.134,86.102,86.102,86500001.0
2006-01-10 02:03:00,86.115,86.136,86.095,86.117,247599998.0
2006-01-10 02:04:00,86.132,86.142,86.107,86.138,256099996.0
2006-01-10 02:05:00,86.132,86.162,86.121,86.162,100599999.0
2006-01-10 02:06:00,86.172,86.191,86.161,86.17,126799997.0
2006-01-10 02:07:00,86.189,86.217,86.187,86.2,389299997.0
2006-01-10 02:08:00,86.192,86.234,86.192,86.221,182900000.0
2006-01-10 02:09:00,86.214,86.226,86.207,86.225,194500000.0
2006-01-10 02:10:00,86.218,86.238,86.206,86.225,139799998.0
2006-01-10 02:11:00,86.213,86.23,86.2,86.225,244999999.0
2006-01-10 02:12:00,86.228,86.245,86.215,86.22,180600000.0
2006-01-10 02:13:00,86.239,86.253,86.227,86.229,202800004.0
2006-01-10 02:14:00,86.231,86.253,86.227,86.253,27700000.0
2006-01-10 02:15:00,86.258,86.278,86.226,86.239,250000000.0
2006-01-10 02:16:00,86.207,86.239,86.198,86.228,142500000.0
2006-01-10 02:17:00,86.211,86.241,86.208,86.24,144600000.0
2006-01-10 02:18:00,86.239,86.24,86.214,86.222,181799998.0
2006-01-10 02:19:00,86.22,86.221,86.19,86.19,210599999.0
2006-01-10 02:20:00,86.213,86.226,86.204,86.208,199600001.0
2006-01-10 02:21:00,86.234,86.235,86.214,86.215,236999998.0
2006-01-10 02:22:00,86.223,86.224,86.195,86.195,164899998.0
2006-01-10 02:23:00,86.188,86.204,86.176,86.201,206800001.0
2006-01-10 02:24:00,86.2,86.21,86.182,86.191,206699998.0
2006-01-10 02:25:00,86.201,86.207,86.178,86.184,280000002.0
2006-01-10 02:26:00,86.19,86.216,86.185,86.188,206800003.0
2006-01-10 02:27:00,86.21,86.238,86.209,86.238,179499998.0
2006-01-10 02:28:00,86.242,86.242,86.218,86.231,207399998.0
2006-01-10 02:29:00,86.2,86.22,86.181,86.196,233399998.0
2006-01-10 02:30:00,86.162,86.162,86.003,86.021,201099998.0
2006-01-10 02:31:00,86.022,86.058,86.021,86.058,359700000.0
2006-01-10 02:32:00,86.061,86.061,86.032,86.044,187800000.0
2006-01-10 02:33:00,86.069,86.107,86.069,86.099,165600003.0
2006-01-10 02:34:00,86.085,86.143,86.085,86.143,148400001.0
2006-01-10 02:35:00,86.141,86.159,86.127,86.127,178599999.0
2006-01-10 02:36:00,86.129,86.129,86.09,86.09,88800000.0
2006-01-10 02:37:00,86.087,86.126,86.087,86.112,245599997.0
2006-01-10 02:38:00,86.11,86.131,86.107,86.123,197600001.0
2006-01-10 02:39:00,86.129,86.131,86.082,86.082,249200000.0
2006-01-10 02:40:00,86.106,86.128,86.101,86.128,104200000.0
2006-01-10 02:41:00,86.128,86.128,86.094,86.107,159800000.0
2006-01-10 02:42:00,86.107,86.129,86.082,86.097,176400001.0
2006-01-10 02:43:00,86.094,86.115,86.065,86.089,222500001.0
2006-01-10 02:44:00,86.091,86.105,86.073,86.091,243299996.0
2006-01-10 02:45:00,86.095,86.104,86.072,86.072,224299997.0
2006-01-10 02:46:00,86.084,86.096,86.071,86.087,189300002.0
2006-01-10 02:47:00,86.069,86.089,86.063,86.085,251899999.0
2006-01-10 02:48:00,86.094,86.116,86.083,86.09,148900001.0
2006-01-10 02:49:00,86.084,86.087,86.061,86.065,229699995.0
2006-01-10 02:50:00,86.083,86.097,86.061,86.083,185400003.0
2006-01-10 02:51:00,86.083,86.117,86.083,86.116,102099999.0
2006-01-10 02:52:00,86.1,86.13,86.1,86.126,120000000.0
2006-01-10 02:53:00,86.119,86.133,86.093,86.108,195199996.0
2006-01-10 02:54:00,86.079,86.105,86.079,86.102,185100004.0
2006-01-10 02:55:00,86.097,86.122,86.093,86.122,116800000.0
2006-01-10 02:56:00,86.11,86.134,86.102,86.126,246200001.0
2006-01-10 02:57:00,86.128,86.133,86.1,86.119,263700000.0
2006-01-10 02:58:00,86.098,86.118,86.087,86.114,206100002.0
2006-01-10 02:59:00,86.088,86.113,86.081,86.113,114600000.0
2006-01-10 03:00:00,86.074,86.098,86.057,86.073,170399998.0
2006-01-10 03:01:00,86.046,86.078,86.042,86.078,136400001.0
2006-01-10 03:02:00,86.081,86.09,86.066,86.073,100200001.0
2006-01-10 03:03:00,86.098,86.098,86.066,86.083,188099999.0
2006-01-10 03:04:00,86.092,86.113,86.091,86.111,96299999.0
2006-01-10 03:05:00,86.096,86.122,86.092,86.097,212900002.0
2006-01-10 03:06:00,86.121,86.141,86.106,86.119,186800001.0
2006-01-10 03:07:00,86.131,86.131,86.078,86.084,198100001.0
2006-01-10 03:08:00,86.094,86.096,86.069,86.074,210900001.0
2006-01-10 03:09:00,86.054,86.072,86.045,86.067,233600001.0
2006-01-10 03:10:00,86.062,86.062,86.029,86.039,257899995.0
2006-01-10 03:11:00,86.047,86.055,86.028,86.041,161099998.0
2006-01-10 03:12:00,86.067,86.102,86.054,86.062,249499999.0
2006-01-10 03:13:00,86.089,86.111,86.075,86.096,153799998.0
2006-01-10 03:14:00,86.1,86.111,86.075,86.098,226700001.0
2006-01-10 03:15:00,86.1,86.1,86.052,86.052,189200001.0
2006-01-10 03:16:00,86.047,86.054,86.025,86.031,132799998.0
2006-01-10 03:17:00,86.036,86.044,85.998,85.998,208100001.0
2006-01-10 03:18:00,86.029,86.029,86.005,86.009,214099999.0
2006-01-10 03:19:00,86.02,86.044,86.011,86.026,226600002.0
2006-01-10 03:20:00,86.025,86.035,85.994,85.994,310199995.0
2006-01-10 03:21:00,86.011,86.027,85.995,86.012,215599997.0
2006-01-10 03:22:00,86.02,86.028,85.998,86.013,165599998.0
2006-01-10 03:23:00,86.017,86.017,85.99,85.995,151700000.0
2006-01-10 03:24:00,85.978,85.998,85.974,85.994,161200000.0
2006-01-10 03:25:00,86.007,86.012,85.986,85.986,281799998.0
2006-01-10 03:26:00,85.985,86.021,85.985,86.003,212699999.0
2006-01-10 03:27:00,85.994,86.021,85.992,86.021,78400000.0
2006-01-10 03:28:00,86.003,86.018,85.987,86.002,130400002.0
2006-01-10 03:29:00,86.002,86.002,85.972,85.975,272499997.0
2006-01-10 03:30:00,85.999,86.004,85.976,85.979,234199999.0
2006-01-10 03:31:00,85.992,86.047,85.992,86.04,231700001.0
2006-01-10 03:32:00,86.035,86.052,86.007,86.035,214999999.0
2006-01-10 03:33:00,86.051,86.1,86.032,86.078,229600000.0
2006-01-10 03:34:00,86.078,86.105,86.059,86.105,152199998.0
2006-01-10 03:35:00,86.078,86.101,86.053,86.093,216200000.0
2006-01-10 03:36:00,86.1,86.115,86.082,86.082,135700001.0
2006-01-10 03:37:00,86.091,86.1,86.072,86.1,184900000.0
2006-01-10 03:38:00,86.093,86.106,86.072,86.091,159200000.0
2006-01-10 03:39:00,86.084,86.116,86.084,86.112,171000001.0
2006-01-10 03:40:00,86.093,86.127,86.093,86.117,277799999.0
2006-01-10 03:41:00,86.105,86.134,86.105,86.125,202000001.0
2006-01-10 03:42:00,86.121,86.147,86.121,86.141,76700000.0
2006-01-10 03:43:00,86.139,86.139,86.088,86.088,226100002.0
2006-01-10 03:44:00,86.154,86.164,86.139,86.145,239099997.0
2006-01-10 03:45:00,86.163,86.163,86.134,86.134,244000001.0
2006-01-10 03:46:00,86.143,86.149,86.113,86.113,274499996.0
2006-01-10 03:47:00,86.124,86.124,86.087,86.098,254199999.0
2006-01-10 03:48:00,86.092,86.105,86.081,86.082,342399997.0
2006-01-10 03:49:00,86.087,86.113,86.079,86.109,138500000.0
2006-01-10 03:50:00,86.102,86.13,86.077,86.111,131100000.0
2006-01-10 03:51:00,86.105,86.126,86.096,86.115,212700000.0
2006-01-10 03:52:00,86.076,86.101,86.071,86.094,174299999.0
2006-01-10 03:53:00,86.087,86.117,86.062,86.09,101400000.0
2006-01-10 03:54:00,86.102,86.127,86.102,86.12,124900001.0
2006-01-10 03:55:00,86.096,86.12,86.096,86.12,169999997.0
2006-01-10 03:56:00,86.092,86.115,86.088,86.107,178400000.0
2006-01-10 03:57:00,86.089,86.119,86.089,86.095,177699999.0
2006-01-10 03:58:00,86.115,86.13,86.099,86.114,162000002.0
2006-01-10 03:59:00,86.094,86.116,86.09,86.115,164300001.0
2006-01-10 04:00:00,86.115,86.129,86.09,86.091,287499998.0
2006-01-10 04:01:00,86.105,86.114,86.071,86.087,132400000.0
2006-01-10 04:02:00,86.103,86.103,86.065,86.065,200800001.0
2006-01-10 04:03:00,86.078,86.087,86.058,86.073,123600000.0
2006-01-10 04:04:00,86.061,86.076,86.038,86.068,265599998.0
2006-01-10 04:05:00,86.052,86.066,86.042,86.05,256399995.0
2006-01-10 04:06:00,86.013,86.038,85.985,86.007,72800000.0
2006-01-10 04:07:00,86.005,86.027,86.002,86.014,227500003.0
2006-01-10 04:08:00,86.003,86.029,86.001,86.019,161100002.0
2006-01-10 04:09:00,86.006,86.027,86.003,86.017,186300001.0
2006-01-10 04:10:00,86.005,86.023,85.99,86.023,118900003.0
2006-01-10 04:11:00,86.006,86.027,86.004,86.004,151199998.0
2006-01-10 04:12:00,86.01,86.029,86.007,86.025,203499999.0
2006-01-10 04:13:00,86.027,86.043,86.007,86.025,216200003.0
2006-01-10 04:14:00,86.048,86.048,86.03,86.03,195000003.0
2006-01-10 04:15:00,86.021,86.067,86.021,86.047,146099998.0
2006-01-10 04:16:00,86.048,86.053,86.03,86.032,238799997.0
2006-01-10 04:17:00,86.049,86.053,86.025,86.026,209600001.0
2006-01-10 04:18:00,86.036,86.036,85.988,85.992,190200001.0
2006-01-10 04:19:00,86.015,86.033,85.992,85.992,343500002.0
2006-01-10 04:20:00,86.005,86.04,85.99,86.023,92000000.0
2006-01-10 04:21:00,86.028,86.041,86.026,86.041,24799999.0
2006-01-10 04:22:00,86.025,86.043,86.02,86.023,149399999.0
2006-01-10 04:23:00,86.026,86.045,86.018,86.029,78100002.0
2006-01-10 04:24:00,85.996,86.037,85.996,86.037,101600000.0
2006-01-10 04:25:00,86.034,86.05,86.011,86.036,214499997.0
2006-01-10 04:26:00,86.028,86.07,86.025,86.048,136100000.0
2006-01-10 04:27:00,86.065,86.088,86.063,86.085,179600001.0
2006-01-10 04:28:00,86.088,86.091,86.07,86.082,214100000.0
2006-01-10 04:29:00,86.081,86.081,86.054,86.057,237499999.0
2006-01-10 04:30:00,86.08,86.116,86.072,86.087,224899999.0
2006-01-10 04:31:00,86.093,86.138,86.093,86.138,198200002.0
2006-01-10 04:32:00,86.14,86.158,86.118,86.13,139500000.0
2006-01-10 04:33:00,86.113,86.141,86.096,86.127,253099998.0
2006-01-10 04:34:00,86.097,86.115,86.081,86.098,114700000.0
2006-01-10 04:35:00,86.084,86.104,86.075,86.079,249200002.0
2006-01-10 04:36:00,86.108,86.121,86.096,86.097,75900000.0
2006-01-10 04:37:00,86.093,86.103,86.071,86.086,207799996.0
2006-01-10 04:38:00,86.113,86.116,86.088,86.093,230900002.0
2006-01-10 04:39:00,86.088,86.114,86.088,86.093,367299998.0
2006-01-10 04:40:00,86.097,86.136,86.097,86.124,181799999.0
2006-01-10 04:41:00,86.11,86.123,86.097,86.115,195900002.0
2006-01-10 04:42:00,86.126,86.133,86.103,86.116,257299998.0
2006-01-10 04:43:00,86.13,86.157,86.13,86.148,148199997.0
2006-01-10 04:44:00,86.129,86.145,86.106,86.124,271000006.0
2006-01-10 04:45:00,86.121,86.155,86.108,86.142,220600000.0
2006-01-10 04:46:00,86.149,86.17,86.146,86.17,127600002.0
2006-01-10 04:47:00,86.146,86.169,86.141,86.165,215999999.0
2006-01-10 04:48:00,86.154,86.154,86.128,86.129,249499998.0
2006-01-10 04:49:00,86.132,86.141,86.112,86.128,104300000.0
2006-01-10 04:50:00,86.132,86.174,86.123,86.133,156199997.0
2006-01-10 04:51:00,86.147,86.185,86.139,86.16,167499999.0
2006-01-10 04:52:00,86.158,86.194,86.143,86.194,193399999.0
2006-01-10 04:53:00,86.187,86.215,86.176,86.194,256499996.0
2006-01-10 04:54:00,86.196,86.206,86.174,86.191,247099998.0
2006-01-10 04:55:00,86.195,86.2,86.175,86.178,206300002.0
2006-01-10 04:56:00,86.189,86.206,86.186,86.202,233599999.0
2006-01-10 04:57:00,86.199,86.2,86.175,86.18,162999997.0
2006-01-10 04:58:00,86.186,86.201,86.16,86.178,131699998.0
2006-01-10 04:59:00,86.167,86.189,86.162,86.163,168300001.0
2006-01-10 05:00:00,86.173,86.196,86.167,86.196,170899999.0
2006-01-10 05:01:00,86.191,86.191,86.146,86.146,137199998.0
2006-01-10 05:02:00,86.157,86.168,86.146,86.163,136800001.0
2006-01-10 05:03:00,86.149,86.178,86.149,86.163,229799999.0
2006-01-10 05:04:00,86.176,86.194,86.159,86.176,193399999.0
2006-01-10 05:05:00,86.196,86.202,86.151,86.159,224499994.0
2006-01-10 05:06:00,86.18,86.185,86.156,86.156,204000000.0
2006-01-10 05:07:00,86.171,86.187,86.153,86.171,127500000.0
2006-01-10 05:08:00,86.164,86.188,86.158,86.173,138099999.0
2006-01-10 05:09:00,86.173,86.185,86.158,86.179,163300000.0
2006-01-10 05:10:00,86.145,86.17,86.145,86.168,149100002.0
2006-01-10 05:11:00,86.156,86.16,86.106,86.132,178000001.0
2006-01-10 05:12:00,86.14,86.146,86.111,86.119,153599998.0
2006-01-10 05:13:00,86.124,86.142,86.108,86.127,155699998.0
2006-01-10 05:14:00,86.128,86.149,86.114,86.139,249400002.0
2006-01-10 05:15:00,86.129,86.144,86.116,86.121,156899997.0
2006-01-10 05:16:00,86.13,86.143,86.11,86.124,230599999.0
2006-01-10 05:17:00,86.123,86.141,86.103,86.141,272600001.0
2006-01-10 05:18:00,86.136,86.14,86.113,86.113,129499999.0
2006-01-10 05:19:00,86.119,86.135,86.104,86.119,105600001.0
2006-01-10 05:20:00,86.102,86.13,86.097,86.119,146600000.0
2006-01-10 05:21:00,86.099,86.125,86.099,86.121,235699997.0
2006-01-10 05:22:00,86.122,86.127,86.1,86.1,200599998.0
2006-01-10 05:23:00,86.096,86.128,86.094,86.11,166900000.0
2006-01-10 05:24:00,86.104,86.112,86.084,86.089,108800000.0
2006-01-10 05:25:00,86.085,86.11,86.085,86.11,168400002.0
2006-01-10 05:26:00,86.11,86.11,86.085,86.089,150700000.0
2006-01-10 05:27:00,86.106,86.106,86.07,86.07,168300001.0
2006-01-10 05:28:00,86.09,86.108,86.074,86.106,159700000.0
2006-01-10 05:29:00,86.083,86.109,86.077,86.097,248999996.0
2006-01-10 05:30:00,86.096,86.114,86.087,86.107,199000000.0
2006-01-10 05:31:00,86.112,86.138,86.092,86.12,272400001.0
2006-01-10 05:32:00,86.108,86.137,86.108,86.13,173999998.0
2006-01-10 05:33:00,86.12,86.136,86.113,86.13,222899998.0
2006-01-10 05:34:00,86.125,86.127,86.104,86.112,136600000.0
2006-01-10 05:35:00,86.116,86.122,86.102,86.104,254899999.0
2006-01-10 05:36:00,86.115,86.126,86.086,86.086,146799999.0
2006-01-10 05:37:00,86.107,86.116,86.086,86.096,188900000.0
2006-01-10 05:38:00,86.107,86.119,86.092,86.118,214399999.0
2006-01-10 05:39:00,86.115,86.125,86.099,86.1,245499999.0
2006-01-10 05:40:00,86.11,86.11,86.083,86.107,133800000.0
2006-01-10 05:41:00,86.112,86.112,86.082,86.09,351200000.0
2006-01-10 05:42:00,86.093,86.109,86.084,86.104,78600000.0
2006-01-10 05:43:00,86.112,86.116,86.094,86.094,303399994.0
2006-01-10 05:44:00,86.093,86.114,86.087,86.108,162900000.0
2006-01-10 05:45:00,86.094,86.126,86.094,86.126,224300002.0
2006-01-10 05:46:00,86.109,86.151,86.109,86.151,236799997.0
2006-01-10 05:47:00,86.143,86.147,86.124,86.131,304800000.0
2006-01-10 05:48:00,86.143,86.151,86.123,86.146,196099997.0
2006-01-10 05:49:00,86.143,86.146,86.103,86.103,237200003.0
2006-01-10 05:50:00,86.119,86.135,86.11,86.125,191499998.0
2006-01-10 05:51:00,86.109,86.129,86.098,86.122,211999996.0
2006-01-10 05:52:00,86.114,86.114,86.08,86.096,155200001.0
2006-01-10 05:53:00,86.113,86.114,86.085,86.085,163600001.0
2006-01-10 05:54:00,86.092,86.121,86.092,86.113,194100001.0
2006-01-10 05:55:00,86.112,86.112,86.074,86.074,90099999.0
2006-01-10 05:56:00,86.093,86.107,86.089,86.104,141299998.0
2006-01-10 05:57:00,86.112,86.112,86.075,86.08,224300002.0
2006-01-10 05:58:00,86.086,86.105,86.086,86.104,90100000.0
2006-01-10 05:59:00,86.084,86.102,86.078,86.093,132900001.0
2006-01-10 06:00:00,86.093,86.112,86.073,86.073,262899999.0
2006-01-10 06:01:00,86.096,86.096,86.063,86.063,120699999.0
2006-01-10 06:02:00,86.068,86.076,86.039,86.039,207800001.0
2006-01-10 06:03:00,86.04,86.057,86.022,86.042,347399999.0
2006-01-10 06:04:00,86.063,86.07,86.035,86.041,153600000.0
2006-01-10 06:05:00,86.053,86.073,86.032,86.055,146200001.0
2006-01-10 06:06:00,86.032,86.058,86.011,86.037,86700000.0
2006-01-10 06:07:00,86.036,86.043,86.01,86.038,282899998.0
2006-01-10 06:08:00,86.038,86.038,86.0,86.013,248199999.0
2006-01-10 06:09:00,86.013,86.023,85.997,86.004,211600000.0
2006-01-10 06:10:00,86.0,86.04,85.989,86.04,211500002.0
2006-01-10 06:11:00,86.026,86.043,86.014,86.034,119799999.0
2006-01-10 06:12:00,86.033,86.033,86.011,86.014,211900000.0
2006-01-10 06:13:00,86.015,86.032,85.995,86.016,159500000.0
2006-01-10 06:14:00,86.033,86.053,86.008,86.053,195800000.0
2006-01-10 06:15:00,86.057,86.08,86.056,86.07,129299998.0
2006-01-10 06:16:00,86.049,86.08,86.047,86.08,183099999.0
2006-01-10 06:17:00,86.08,86.086,86.06,86.073,64700001.0
2006-01-10 06:18:00,86.083,86.083,86.035,86.035,267199996.0
2006-01-10 06:19:00,86.051,86.06,86.013,86.013,128100001.0
2006-01-10 06:20:00,86.022,86.052,86.022,86.04,243199999.0
2006-01-10 06:21:00,86.04,86.051,86.029,86.036,143999995.0
2006-01-10 06:22:00,86.026,86.041,86.007,86.04,300400000.0
2006-01-10 06:23:00,86.04,86.04,86.019,86.02,197999997.0
2006-01-10 06:24:00,86.023,86.045,86.018,86.035,255899997.0
2006-01-10 06:25:00,86.025,86.044,86.017,86.044,225600001.0
2006-01-10 06:26:00,86.023,86.061,86.023,86.061,131199999.0
2006-01-10 06:27:00,86.06,86.076,86.042,86.052,159700004.0
2006-01-10 06:28:00,86.06,86.072,86.047,86.064,192399999.0
2006-01-10 06:29:00,86.047,86.067,86.023,86.041,244699996.0
2006-01-10 06:30:00,86.051,86.065,86.036,86.042,96600000.0
2006-01-10 06:31:00,86.026,86.049,85.997,86.012,178800002.0
2006-01-10 06:32:00,85.967,85.985,85.947,85.968,131800001.0
2006-01-10 06:33:00,85.965,85.983,85.947,85.962,243300000.0
2006-01-10 06:34:00,85.965,85.979,85.944,85.944,285300002.0
2006-01-10 06:35:00,85.951,85.957,85.926,85.943,210099996.0
2006-01-10 06:36:00,85.945,85.965,85.942,85.955,164599997.0
2006-01-10 06:37:00,85.947,85.96,85.929,85.945,145200004.0
2006-01-10 06:38:00,85.948,85.967,85.935,85.96,189499999.0
2006-01-10 06:39:00,85.956,85.971,85.936,85.936,230600001.0
2006-01-10 06:40:00,85.939,85.959,85.929,85.951,218300001.0
2006-01-10 06:41:00,85.949,85.962,85.936,85.954,151899999.0
2006-01-10 06:42:00,85.948,85.953,85.922,85.938,246000001.0
2006-01-10 06:43:00,85.948,85.96,85.939,85.955,292700001.0
2006-01-10 06:44:00,85.933,85.954,85.927,85.939,155000001.0
2006-01-10 06:45:00,85.924,85.944,85.917,85.94,121500001.0
2006-01-10 06:46:00,85.955,85.966,85.943,85.944,177700000.0
2006-01-10 06:47:00,85.952,85.96,85.936,85.94,181600001.0
2006-01-10 06:48:00,85.938,85.964,85.926,85.941,170999998.0
2006-01-10 06:49:00,85.944,85.957,85.927,85.927,169200000.0
2006-01-10 06:50:00,85.932,85.946,85.914,85.925,178700005.0
2006-01-10 06:51:00,85.942,85.942,85.912,85.912,183699997.0
2006-01-10 06:52:00,85.92,85.936,85.907,85.932,232200000.0
2006-01-10 06:53:00,85.934,85.935,85.914,85.914,215099999.0
2006-01-10 06:54:00,85.913,85.925,85.899,85.92,285700000.0
2006-01-10 06:55:00,85.898,85.922,85.898,85.922,193400001.0
2006-01-10 06:56:00,85.929,85.933,85.905,85.918,114500000.0
2006-01-10 06:57:00,85.922,85.922,85.891,85.9,138300000.0
2006-01-10 06:58:00,85.91,85.91,85.878,85.887,104999998.0
2006-01-10 06:59:00,85.913,85.917,85.897,85.897,174499998.0
2006-01-10 07:00:00,85.879,85.905,85.879,85.902,78100000.0
2006-01-10 07:01:00,85.878,85.902,85.878,85.901,150900001.0
2006-01-10 07:02:00,85.909,85.92,85.891,85.907,228500002.0
2006-01-10 07:03:00,85.892,85.912,85.874,85.895,75600001.0
2006-01-10 07:04:00,85.883,85.902,85.84,85.852,189899997.0
2006-01-10 07:05:00,85.857,85.868,85.832,85.835,220699999.0
2006-01-10 07:06:00,85.842,85.867,85.842,85.853,134999999.0
2006-01-10 07:07:00,85.826,85.844,85.799,85.843,165300001.0
2006-01-10 07:08:00,85.844,85.87,85.835,85.849,208499999.0
2006-01-10 07:09:00,85.825,85.831,85.801,85.816,162699999.0
2006-01-10 07:10:00,85.837,85.837,85.813,85.813,246600000.0
2006-01-10 07:11:00,85.841,85.841,85.821,85.821,198099998.0
2006-01-10 07:12:00,85.814,85.831,85.809,85.83,158500000.0
2006-01-10 07:13:00,85.822,85.828,85.791,85.808,249700000.0
2006-01-10 07:14:00,85.836,85.848,85.822,85.835,183500001.0
2006-01-10 07:15:00,85.842,85.863,85.825,85.841,263900000.0
2006-01-10 07:16:00,85.837,85.863,85.811,85.838,285099999.0
2006-01-10 07:17:00,85.845,85.868,85.835,85.85,129800001.0
2006-01-10 07:18:00,85.853,85.855,85.83,85.83,159799998.0
2006-01-10 07:19:00,85.854,85.864,85.836,85.846,303899998.0
2006-01-10 07:20:00,85.839,85.862,85.837,85.849,121399999.0
2006-01-10 07:21:00,85.848,85.886,85.841,85.861,220599997.0
2006-01-10 07:22:00,85.871,85.891,85.86,85.873,152500000.0
2006-01-10 07:23:00,85.853,85.881,85.853,85.872,178899997.0
2006-01-10 07:24:00,85.875,85.88,85.837,85.865,169499999.0
2006-01-10 07:25:00,85.863,85.897,85.863,85.882,233499998.0
2006-01-10 07:26:00,85.878,85.883,85.847,85.86,292800000.0
2006-01-10 07:27:00,85.875,85.886,85.858,85.879,136700000.0
2006-01-10 07:28:00,85.883,85.912,85.87,85.888,194499993.0
2006-01-10 07:29:00,85.931,85.931,85.906,85.908,181799998.0
2006-01-10 07:30:00,85.918,85.918,85.899,85.899,107100001.0
2006-01-10 07:31:00,85.891,85.921,85.891,85.917,196100002.0
2006-01-10 07:32:00,85.915,85.924,85.898,85.907,318399997.0
2006-01-10 07:33:00,85.916,85.924,85.897,85.897,154400000.0
2006-01-10 07:34:00,85.923,85.928,85.906,85.91,214599998.0
2006-01-10 07:35:00,85.92,85.923,85.898,85.906,307900000.0
2006-01-10 07:36:00,85.927,85.927,85.883,85.886,228500001.0
2006-01-10 07:37:00,85.893,85.905,85.871,85.892,151500000.0
2006-01-10 07:38:00,85.905,85.923,85.888,85.899,125499999.0
2006-01-10 07:39:00,85.931,85.931,85.894,85.898,152700001.0
2006-01-10 07:40:00,85.903,85.921,85.887,85.921,145699999.0
2006-01-10 07:41:00,85.911,85.923,85.905,85.923,183900001.0
2006-01-10 07:42:00,85.91,85.932,85.91,85.932,248099996.0
2006-01-10 07:43:00,85.941,85.966,85.94,85.948,121500000.0
2006-01-10 07:44:00,85.961,85.975,85.947,85.97,163800003.0
2006-01-10 07:45:00,85.939,85.96,85.938,85.96,148299998.0
2006-01-10 07:46:00,85.918,85.97,85.918,85.97,165400000.0
2006-01-10 07:47:00,85.967,85.97,85.94,85.956,183599998.0
2006-01-10 07:48:00,85.972,85.978,85.951,85.966,258900002.0
2006-01-10 07:49:00,85.977,85.977,85.947,85.953,216499999.0
2006-01-10 07:50:00,85.964,85.993,85.931,85.965,221699998.0
2006-01-10 07:51:00,85.984,85.984,85.955,85.972,191399997.0
2006-01-10 07:52:00,85.981,85.981,85.927,85.927,86099999.0
2006-01-10 07:53:00,85.963,85.973,85.927,85.962,175900000.0
2006-01-10 07:54:00,85.963,85.968,85.938,85.968,85500001.0
2006-01-10 07:55:00,85.945,85.968,85.937,85.968,222400002.0
2006-01-10 07:56:00,85.957,85.982,85.951,85.982,208099998.0
2006-01-10 07:57:00,85.961,85.987,85.953,85.987,117000000.0
2006-01-10 07:58:00,85.969,85.989,85.963,85.965,178899997.0
2006-01-10 07:59:00,85.968,85.985,85.948,85.985,105900001.0
2006-01-10 08:00:00,85.997,85.997,85.959,85.965,113199998.0
2006-01-10 08:01:00,85.982,85.982,85.912,85.912,124700001.0
2006-01-10 08:02:00,85.921,85.938,85.909,85.921,159599999.0
2006-01-10 08:03:00,85.921,85.921,85.881,85.885,178599997.0
2006-01-10 08:04:00,85.9,85.919,85.881,85.886,157800000.0
2006-01-10 08:05:00,85.887,85.887,85.839,85.839,263799999.0
2006-01-10 08:06:00,85.857,85.865,85.842,85.842,150100002.0
2006-01-10 08:07:00,85.84,85.863,85.825,85.857,260599999.0
2006-01-10 08:08:00,85.856,85.856,85.833,85.836,121699998.0
2006-01-10 08:09:00,85.833,85.877,85.833,85.877,210799997.0
2006-01-10 08:10:00,85.858,85.882,85.85,85.88,300600001.0
2006-01-10 08:11:00,85.846,85.875,85.846,85.875,197299998.0
2006-01-10 08:12:00,85.855,85.873,85.842,85.863,145200001.0
2006-01-10 08:13:00,85.862,85.868,85.846,85.853,223299997.0
2006-01-10 08:14:00,85.84,85.859,85.811,85.821,139200000.0
2006-01-10 08:15:00,85.793,85.826,85.787,85.823,196300000.0
2006-01-10 08:16:00,85.79,85.818,85.79,85.808,165399999.0
2006-01-10 08:17:00,85.81,85.813,85.791,85.795,160300003.0
2006-01-10 08:18:00,85.795,85.817,85.795,85.797,187899998.0
2006-01-10 08:19:00,85.812,85.814,85.787,85.798,154200001.0
2006-01-10 08:20:00,85.795,85.802,85.766,85.766,156600000.0
2006-01-10 08:21:00,85.776,85.796,85.769,85.787,241699999.0
2006-01-10 08:22:00,85.784,85.786,85.759,85.772,124499996.0
2006-01-10 08:23:00,85.78,85.796,85.762,85.783,258099998.0
2006-01-10 08:24:00,85.782,85.8,85.777,85.786,172500003.0
2006-01-10 08:25:00,85.742,85.782,85.742,85.775,121900001.0
2006-01-10 08:26:00,85.767,85.769,85.741,85.741,103999998.0
2006-01-10 08:27:00,85.724,85.742,85.7,85.719,146800000.0
2006-01-10 08:28:00,85.728,85.747,85.713,85.727,193200003.0
2006-01-10 08:29:00,85.728,85.788,85.711,85.767,154100000.0
2006-01-10 08:30:00,85.783,85.82,85.773,85.794,270099999.0
2006-01-10 08:31:00,85.789,85.818,85.789,85.814,174400001.0
2006-01-10 08:32:00,85.817,85.822,85.786,85.786,129700001.0
2006-01-10 08:33:00,85.793,85.827,85.793,85.827,269900001.0
2006-01-10 08:34:00,85.817,85.826,85.787,85.787,250799998.0
2006-01-10 08:35:00,85.784,85.805,85.779,85.804,120000000.0
2006-01-10 08:36:00,85.799,85.813,85.789,85.813,163500000.0
2006-01-10 08:37:00,85.83,85.83,85.788,85.788,167299997.0
2006-01-10 08:38:00,85.784,85.797,85.767,85.783,284400002.0
2006-01-10 08:39:00,85.781,85.796,85.765,85.772,220000001.0
2006-01-10 08:40:00,85.765,85.794,85.765,85.785,266400000.0
2006-01-10 08:41:00,85.772,85.794,85.745,85.767,110400000.0
2006-01-10 08:42:00,85.754,85.771,85.747,85.764,144600000.0
2006-01-10 08:43:00,85.765,85.773,85.747,85.767,163600000.0
2006-01-10 08:44:00,85.774,85.785,85.758,85.759,279099997.0
2006-01-10 08:45:00,85.777,85.783,85.762,85.771,73300000.0
2006-01-10 08:46:00,85.77,85.77,85.744,85.75,133399999.0
2006-01-10 08:47:00,85.766,85.775,85.751,85.753,236099998.0
2006-01-10 08:48:00,85.76,85.772,85.749,85.764,167999997.0
2006-01-10 08:49:00,85.771,85.79,85.758,85.777,249899998.0
2006-01-10 08:50:00,85.801,85.808,85.781,85.781,158200001.0
2006-01-10 08:51:00,85.79,85.79,85.745,85.745,241899998.0
2006-01-10 08:52:00,85.766,85.797,85.762,85.793,220299997.0
2006-01-10 08:53:00,85.774,85.813,85.759,85.813,240299999.0
2006-01-10 08:54:00,85.814,85.814,85.78,85.78,143800002.0
2006-01-10 08:55:00,85.766,85.8,85.766,85.8,139400000.0
2006-01-10 08:56:00,85.792,85.836,85.789,85.836,160500001.0
2006-01-10 08:57:00,85.84,85.85,85.817,85.822,153200003.0
2006-01-10 08:58:00,85.822,85.851,85.815,85.837,173200003.0
2006-01-10 08:59:00,85.832,85.848,85.824,85.845,244400002.0
2006-01-10 09:00:00,85.821,85.853,85.821,85.853,192600000.0
2006-01-10 09:01:00,85.855,85.876,85.839,85.855,107800000.0
2006-01-10 09:02:00,85.862,85.862,85.801,85.801,174500001.0
2006-01-10 09:03:00,85.803,85.84,85.792,85.823,238199999.0
2006-01-10 09:04:00,85.818,85.843,85.806,85.827,336899998.0
2006-01-10 09:05:00,85.836,85.851,85.817,85.821,244299998.0
2006-01-10 09:06:00,85.813,85.83,85.8,85.814,147400003.0
2006-01-10 09:07:00,85.808,85.824,85.789,85.808,136100000.0
2006-01-10 09:08:00,85.842,85.85,85.825,85.84,168799997.0
2006-01-10 09:09:00,85.83,85.848,85.817,85.848,116200000.0
2006-01-10 09:10:00,85.858,85.886,85.848,85.867,142500002.0
2006-01-10 09:11:00,85.874,85.889,85.845,85.863,181700000.0
2006-01-10 09:12:00,85.871,85.883,85.854,85.854,164800001.0
2006-01-10 09:13:00,85.852,85.87,85.847,85.865,124099998.0
2006-01-10 09:14:00,85.848,85.863,85.831,85.845,132099998.0
2006-01-10 09:15:00,85.809,85.833,85.79,85.806,225699998.0
2006-01-10 09:16:00,85.793,85.814,85.78,85.798,132799999.0
2006-01-10 09:17:00,85.78,85.794,85.76,85.773,194399999.0
2006-01-10 09:18:00,85.74,85.763,85.721,85.755,229400000.0
2006-01-10 09:19:00,85.756,85.765,85.734,85.738,142700002.0
2006-01-10 09:20:00,85.76,85.774,85.751,85.764,137400000.0
2006-01-10 09:21:00,85.745,85.757,85.717,85.729,184300001.0
2006-01-10 09:22:00,85.706,85.723,85.668,85.691,110299997.0
2006-01-10 09:23:00,85.681,85.704,85.671,85.675,192400000.0
2006-01-10 09:24:00,85.676,85.7,85.661,85.7,323700002.0
2006-01-10 09:25:00,85.68,85.694,85.663,85.692,147699998.0
2006-01-10 09:26:00,85.7,85.716,85.683,85.683,277799997.0
2006-01-10 09:27:00,85.689,85.725,85.678,85.701,175199999.0
2006-01-10 09:28:00,85.728,85.742,85.706,85.729,169300002.0
2006-01-10 09:29:00,85.715,85.751,85.711,85.731,212699995.0
2006-01-10 09:30:00,85.726,85.73,85.696,85.696,171699998.0
2006-01-10 09:31:00,85.723,85.733,85.705,85.717,210399998.0
2006-01-10 09:32:00,85.738,85.742,85.715,85.73,188500001.0
2006-01-10 09:33:00,85.723,85.76,85.723,85.739,150699999.0
2006-01-10 09:34:00,85.739,85.769,85.736,85.745,113400001.0
2006-01-10 09:35:00,85.738,85.758,85.727,85.732,192699999.0
2006-01-10 09:36:00,85.739,85.739,85.715,85.718,206500000.0
2006-01-10 09:37:00,85.73,85.736,85.714,85.722,149900001.0
2006-01-10 09:38:00,85.739,85.747,85.711,85.717,188499998.0
2006-01-10 09:39:00,85.717,85.736,85.688,85.705,114100000.0
2006-01-10 09:40:00,85.68,85.727,85.68,85.72,190800000.0
2006-01-10 09:41:00,85.719,85.719,85.686,85.696,141299998.0
2006-01-10 09:42:00,85.692,85.72,85.688,85.699,147999998.0
2006-01-10 09:43:00,85.704,85.722,85.686,85.713,130599998.0
2006-01-10 09:44:00,85.707,85.726,85.681,85.7,190100001.0
2006-01-10 09:45:00,85.672,85.707,85.672,85.707,169600002.0
2006-01-10 09:46:00,85.687,85.711,85.659,85.669,258399999.0
2006-01-10 09:47:00,85.662,85.69,85.655,85.677,183399999.0
2006-01-10 09:48:00,85.681,85.681,85.647,85.655,137900000.0
2006-01-10 09:49:00,85.685,85.685,85.653,85.653,240199998.0
2006-01-10 09:50:00,85.645,85.662,85.633,85.65,231799999.0
2006-01-10 09:51:00,85.652,85.705,85.639,85.685,138099999.0
2006-01-10 09:52:00,85.712,85.719,85.679,85.679,170899999.0
2006-01-10 09:53:00,85.691,85.706,85.675,85.69,268599998.0
2006-01-10 09:54:00,85.684,85.704,85.678,85.685,147899999.0
2006-01-10 09:55:00,85.683,85.711,85.673,85.675,260700003.0
2006-01-10 09:56:00,85.707,85.707,85.674,85.68,150900001.0
2006-01-10 09:57:00,85.701,85.714,85.688,85.691,258500000.0
2006-01-10 09:58:00,85.707,85.714,85.681,85.696,230499998.0
2006-01-10 09:59:00,85.704,85.722,85.688,85.702,226600004.0
2006-01-10 10:00:00,85.691,85.72,85.69,85.7,180499999.0
2006-01-10 10:01:00,85.686,85.699,85.668,85.672,295299998.0
2006-01-10 10:02:00,85.669,85.669,85.64,85.648,152200001.0
2006-01-10 10:03:00,85.65,85.664,85.628,85.66,197300001.0
2006-01-10 10:04:00,85.64,85.665,85.635,85.649,217700001.0
2006-01-10 10:05:00,85.666,85.667,85.633,85.653,200799994.0
2006-01-10 10:06:00,85.627,85.68,85.627,85.673,196099999.0
2006-01-10 10:07:00,85.653,85.676,85.636,85.649,188999999.0
2006-01-10 10:08:00,85.654,85.663,85.639,85.639,109300000.0
2006-01-10 10:09:00,85.653,85.675,85.638,85.648,230499999.0
2006-01-10 10:10:00,85.66,85.668,85.642,85.647,175500001.0
2006-01-10 10:11:00,85.694,85.703,85.678,85.678,113800001.0
2006-01-10 10:12:00,85.677,85.691,85.664,85.674,57400000.0
2006-01-10 10:13:00,85.681,85.681,85.653,85.653,93400000.0
2006-01-10 10:14:00,85.655,85.68,85.654,85.675,177699999.0
2006-01-10 10:15:00,85.669,85.674,85.643,85.658,207199999.0
2006-01-10 10:16:00,85.652,85.681,85.652,85.674,185299997.0
2006-01-10 10:17:00,85.656,85.703,85.656,85.7,101000001.0
2006-01-10 10:18:00,85.698,85.722,85.695,85.715,167900001.0
2006-01-10 10:19:00,85.715,85.73,85.69,85.69,193300005.0
2006-01-10 10:20:00,85.722,85.733,85.708,85.714,127200000.0
2006-01-10 10:21:00,85.695,85.731,85.694,85.731,128999999.0
2006-01-10 10:22:00,85.725,85.767,85.709,85.745,217099999.0
2006-01-10 10:23:00,85.765,85.778,85.748,85.768,187500004.0
2006-01-10 10:24:00,85.766,85.783,85.739,85.76,265300000.0
2006-01-10 10:25:00,85.757,85.774,85.723,85.732,137900000.0
2006-01-10 10:26:00,85.715,85.72,85.682,85.682,180400001.0
2006-01-10 10:27:00,85.686,85.707,85.669,85.672,165800000.0
2006-01-10 10:28:00,85.68,85.68,85.657,85.66,138200000.0
2006-01-10 10:29:00,85.634,85.655,85.612,85.612,212700000.0
2006-01-10 10:30:00,85.615,85.625,85.6,85.6,193600000.0
2006-01-10 10:31:00,85.629,85.648,85.616,85.62,308299998.0
2006-01-10 10:32:00,85.621,85.641,85.593,85.6,168100003.0
2006-01-10 10:33:00,85.576,85.619,85.574,85.589,150899998.0
2006-01-10 10:34:00,85.634,85.66,85.624,85.642,140000000.0
2006-01-10 10:35:00,85.647,85.669,85.635,85.669,186300000.0
2006-01-10 10:36:00,85.64,85.669,85.633,85.649,205199998.0
2006-01-10 10:37:00,85.629,85.637,85.612,85.617,193800002.0
2006-01-10 10:38:00,85.638,85.652,85.625,85.636,293699995.0
2006-01-10 10:39:00,85.653,85.664,85.638,85.638,232800001.0
2006-01-10 10:40:00,85.657,85.671,85.637,85.657,300800000.0
2006-01-10 10:41:00,85.652,85.664,85.63,85.644,192099999.0
2006-01-10 10:42:00,85.623,85.641,85.603,85.616,304499998.0
2006-01-10 10:43:00,85.615,85.63,85.598,85.608,266600001.0
2006-01-10 10:44:00,85.616,85.639,85.604,85.639,269899996.0
2006-01-10 10:45:00,85.623,85.634,85.592,85.592,199900001.0
2006-01-10 10:46:00,85.59,85.617,85.59,85.606,136200000.0
2006-01-10 10:47:00,85.6,85.609,85.575,85.575,266499998.0
2006-01-10 10:48:00,85.579,85.594,85.562,85.577,276300001.0
2006-01-10 10:49:00,85.584,85.584,85.554,85.56,269099997.0
2006-01-10 10:50:00,85.571,85.571,85.525,85.527,146599999.0
2006-01-10 10:51:00,85.551,85.569,85.538,85.56,188799999.0
2006-01-10 10:52:00,85.563,85.567,85.534,85.545,333699998.0
2006-01-10 10:53:00,85.582,85.592,85.563,85.563,179599998.0
2006-01-10 10:54:00,85.584,85.59,85.567,85.573,104599999.0
2006-01-10 10:55:00,85.588,85.6,85.568,85.6,234100000.0
2006-01-10 10:56:00,85.613,85.627,85.594,85.612,170500000.0
2006-01-10 10:57:00,85.623,85.626,85.604,85.611,217600001.0
2006-01-10 10:58:00,85.616,85.645,85.615,85.627,185799999.0
2006-01-10 10:59:00,85.607,85.633,85.607,85.629,220000002.0
2006-01-10 11:00:00,85.624,85.639,85.589,85.633,182999998.0
2006-01-10 11:01:00,85.628,85.645,85.596,85.613,112300001.0
2006-01-10 11:02:00,85.606,85.624,85.58,85.609,116499999.0
2006-01-10 11:03:00,85.593,85.637,85.593,85.637,235199997.0
2006-01-10 11:04:00,85.624,85.646,85.615,85.625,126000000.0
2006-01-10 11:05:00,85.609,85.641,85.609,85.635,230200001.0
2006-01-10 11:06:00,85.609,85.626,85.6,85.609,164300000.0
2006-01-10 11:07:00,85.602,85.634,85.599,85.632,317999996.0
2006-01-10 11:08:00,85.632,85.649,85.609,85.626,117099999.0
2006-01-10 11:09:00,85.636,85.638,85.615,85.621,155599995.0
2006-01-10 11:10:00,85.635,85.643,85.615,85.615,141699999.0
2006-01-10 11:11:00,85.61,85.638,85.607,85.634,131499999.0
2006-01-10 11:12:00,85.62,85.64,85.616,85.633,171099999.0
2006-01-10 11:13:00,85.62,85.637,85.607,85.637,378199996.0
2006-01-10 11:14:00,85.634,85.643,85.618,85.635,144900001.0
2006-01-10 11:15:00,85.64,85.653,85.624,85.625,166200001.0
2006-01-10 11:16:00,85.648,85.666,85.634,85.651,125299999.0
2006-01-10 11:17:00,85.667,85.667,85.64,85.645,210600001.0
2006-01-10 11:18:00,85.623,85.663,85.623,85.659,132399999.0
2006-01-10 11:19:00,85.655,85.683,85.652,85.67,291300002.0
2006-01-10 11:20:00,85.662,85.694,85.662,85.692,111900001.0
2006-01-10 11:21:00,85.682,85.694,85.67,85.688,182400000.0
2006-01-10 11:22:00,85.69,85.699,85.664,85.664,184300001.0
2006-01-10 11:23:00,85.669,85.698,85.669,85.689,162700001.0
2006-01-10 11:24:00,85.685,85.691,85.664,85.668,259000001.0
2006-01-10 11:25:00,85.671,85.693,85.668,85.687,186600001.0
2006-01-10 11:26:00,85.675,85.692,85.664,85.691,187300001.0
2006-01-10 11:27:00,85.684,85.708,85.683,85.708,134600002.0
2006-01-10 11:28:00,85.692,85.708,85.666,85.682,211000002.0
2006-01-10 11:29:00,85.69,85.698,85.676,85.692,201699998.0
2006-01-10 11:30:00,85.677,85.695,85.655,85.695,243200002.0
2006-01-10 11:31:00,85.695,85.697,85.671,85.685,146800000.0
2006-01-10 11:32:00,85.671,85.7,85.67,85.688,184300000.0
2006-01-10 11:33:00,85.685,85.69,85.66,85.677,226900000.0
2006-01-10 11:34:00,85.692,85.695,85.671,85.678,190699998.0
2006-01-10 11:35:00,85.685,85.697,85.668,85.688,133800000.0
2006-01-10 11:36:00,85.696,85.705,85.675,85.691,234099996.0
2006-01-10 11:37:00,85.691,85.717,85.691,85.717,233000002.0
2006-01-10 11:38:00,85.695,85.718,85.686,85.718,319399997.0
2006-01-10 11:39:00,85.714,85.718,85.699,85.703,214799994.0
2006-01-10 11:40:00,85.691,85.717,85.666,85.694,154199999.0
2006-01-10 11:41:00,85.703,85.732,85.703,85.725,154399999.0
2006-01-10 11:42:00,85.727,85.736,85.713,85.716,248500002.0
2006-01-10 11:43:00,85.728,85.757,85.724,85.756,218400000.0
2006-01-10 11:44:00,85.768,85.771,85.747,85.747,205700000.0
2006-01-10 11:45:00,85.75,85.772,85.739,85.769,252200000.0
2006-01-10 11:46:00,85.753,85.759,85.72,85.72,309699995.0
2006-01-10 11:47:00,85.717,85.741,85.717,85.738,162000000.0
2006-01-10 11:48:00,85.74,85.754,85.72,85.731,176400002.0
2006-01-10 11:49:00,85.713,85.74,85.712,85.731,288399998.0
2006-01-10 11:50:00,85.724,85.729,85.707,85.71,192099999.0
2006-01-10 11:51:00,85.736,85.764,85.724,85.764,316400000.0
2006-01-10 11:52:00,85.76,85.801,85.76,85.8,295200002.0
2006-01-10 11:53:00,85.825,85.841,85.81,85.82,253999997.0
2006-01-10 11:54:00,85.831,85.859,85.803,85.859,257199997.0
2006-01-10 11:55:00,85.857,85.881,85.848,85.879,242900001.0
2006-01-10 11:56:00,85.868,85.888,85.868,85.887,156600001.0
2006-01-10 11:57:00,85.892,85.892,85.863,85.868,161500001.0
2006-01-10 11:58:00,85.894,85.913,85.881,85.899,81200000.0
2006-01-10 11:59:00,85.922,85.963,85.902,85.941,196399999.0
2006-01-10 12:00:00,85.976,86.015,85.951,85.951,328399996.0
2006-01-10 12:01:00,85.941,85.941,85.91,85.91,208200002.0
2006-01-10 12:02:00,85.911,85.946,85.911,85.946,185799999.0
2006-01-10 12:03:00,85.954,85.979,85.944,85.95,168200000.0
2006-01-10 12:04:00,85.961,85.991,85.961,85.989,173999999.0
2006-01-10 12:05:00,85.986,85.986,85.948,85.962,153500000.0
2006-01-10 12:06:00,85.986,85.997,85.966,85.982,121599999.0
2006-01-10 12:07:00,85.985,85.985,85.926,85.955,260100000.0
2006-01-10 12:08:00,85.952,85.973,85.939,85.951,158099998.0
2006-01-10 12:09:00,85.957,85.991,85.955,85.956,250599996.0
2006-01-10 12:10:00,85.971,85.987,85.957,85.975,175999997.0
2006-01-10 12:11:00,85.937,85.957,85.928,85.952,237300001.0
2006-01-10 12:12:00,85.949,85.966,85.947,85.966,166700000.0
2006-01-10 12:13:00,85.958,85.958,85.923,85.923,149999999.0
2006-01-10 12:14:00,85.937,85.94,85.915,85.92,193500001.0
2006-01-10 12:15:00,85.926,85.949,85.913,85.919,90500000.0
2006-01-10 12:16:00,85.939,85.947,85.922,85.929,130100001.0
2006-01-10 12:17:00,85.945,85.945,85.915,85.924,129899998.0
2006-01-10 12:18:00,85.92,85.945,85.92,85.939,260500002.0
2006-01-10 12:19:00,85.934,85.946,85.913,85.925,239100001.0
2006-01-10 12:20:00,85.911,85.931,85.894,85.93,262299995.0
2006-01-10 12:21:00,85.914,85.936,85.908,85.927,140500001.0
2006-01-10 12:22:00,85.938,85.943,85.916,85.936,189800000.0
2006-01-10 12:23:00,85.928,85.947,85.911,85.947,140300000.0
2006-01-10 12:24:00,85.937,85.952,85.921,85.939,297999999.0
2006-01-10 12:25:00,85.941,85.943,85.915,85.923,347700000.0
2006-01-10 12:26:00,85.92,85.944,85.906,85.924,271700002.0
2006-01-10 12:27:00,85.91,85.944,85.909,85.944,176299997.0
2006-01-10 12:28:00,85.937,85.964,85.925,85.943,174099998.0
2006-01-10 12:29:00,85.941,85.941,85.901,85.923,261400003.0
2006-01-10 12:30:00,85.913,85.934,85.896,85.911,187300001.0
2006-01-10 12:31:00,85.893,85.913,85.883,85.91,154700000.0
2006-01-10 12:32:00,85.893,85.907,85.877,85.877,271899996.0
2006-01-10 12:33:00,85.895,85.895,85.845,85.845,216000000.0
2006-01-10 12:34:00,85.872,85.872,85.837,85.837,178799997.0
2006-01-10 12:35:00,85.859,85.86,85.836,85.836,169200000.0
2006-01-10 12:36:00,85.859,85.859,85.818,85.842,263700000.0
2006-01-10 12:37:00,85.856,85.866,85.836,85.849,162399998.0
2006-01-10 12:38:00,85.863,85.865,85.842,85.848,189500002.0
2006-01-10 12:39:00,85.866,85.883,85.861,85.874,201999999.0
2006-01-10 12:40:00,85.857,85.891,85.857,85.891,154299995.0
2006-01-10 12:41:00,85.88,85.88,85.844,85.844,143399997.0
2006-01-10 12:42:00,85.858,85.866,85.843,85.845,119600001.0
2006-01-10 12:43:00,85.86,85.872,85.839,85.839,246200000.0
2006-01-10 12:44:00,85.844,85.877,85.844,85.877,183300001.0
2006-01-10 12:45:00,85.872,85.885,85.86,85.879,169700003.0
2006-01-10 12:46:00,85.865,85.878,85.845,85.859,140900001.0
2006-01-10 12:47:00,85.854,85.882,85.835,85.88,152799998.0
2006-01-10 12:48:00,85.877,85.903,85.873,85.902,279999997.0
2006-01-10 12:49:00,85.888,85.904,85.871,85.883,250600002.0
2006-01-10 12:50:00,85.88,85.89,85.866,85.877,167400000.0
2006-01-10 12:51:00,85.881,85.913,85.881,85.902,264399998.0
2006-01-10 12:52:00,85.888,85.891,85.866,85.876,242100003.0
2006-01-10 12:53:00,85.84,85.872,85.831,85.853,223700001.0
2006-01-10 12:54:00,85.86,85.88,85.854,85.869,139799997.0
2006-01-10 12:55:00,85.863,85.863,85.836,85.855,138300001.0
2006-01-10 12:56:00,85.864,85.897,85.864,85.88,200399997.0
2006-01-10 12:57:00,85.858,85.884,85.857,85.876,158099999.0
2006-01-10 12:58:00,85.87,85.87,85.843,85.848,190800002.0
2006-01-10 12:59:00,85.86,85.885,85.844,85.87,173900001.0
2006-01-10 13:00:00,85.892,85.892,85.862,85.871,173100001.0
2006-01-10 13:01:00,85.866,85.889,85.861,85.878,186599996.0
2006-01-10 13:02:00,85.857,85.885,85.851,85.872,213499999.0
2006-01-10 13:03:00,85.86,85.888,85.851,85.888,225300000.0
2006-01-10 13:04:00,85.878,85.896,85.878,85.893,122800000.0
2006-01-10 13:05:00,85.891,85.9,85.876,85.876,195400000.0
2006-01-10 13:06:00,85.898,85.903,85.878,85.889,312899997.0
2006-01-10 13:07:00,85.908,85.929,85.894,85.928,181100002.0
2006-01-10 13:08:00,85.923,85.959,85.906,85.959,150000000.0
2006-01-10 13:09:00,85.948,85.948,85.909,85.909,164900000.0
2006-01-10 13:10:00,85.926,85.961,85.926,85.959,210299998.0
2006-01-10 13:11:00,85.953,85.965,85.938,85.951,109299999.0
2006-01-10 13:12:00,85.969,85.976,85.946,85.959,218699998.0
2006-01-10 13:13:00,85.968,85.968,85.926,85.93,155700002.0
2006-01-10 13:14:00,85.952,85.952,85.924,85.925,176299999.0
2006-01-10 13:15:00,85.938,85.949,85.924,85.931,268100002.0
2006-01-10 13:16:00,85.923,85.945,85.921,85.939,256100001.0
2006-01-10 13:17:00,85.93,85.941,85.911,85.93,163800000.0
2006-01-10 13:18:00,85.928,85.943,85.918,85.938,156799998.0
2006-01-10 13:19:00,85.917,85.94,85.916,85.933,260800000.0
2006-01-10 13:20:00,85.921,85.946,85.921,85.941,173900002.0
2006-01-10 13:21:00,85.939,85.955,85.926,85.937,286999997.0
2006-01-10 13:22:00,85.934,85.957,85.932,85.957,96900001.0
2006-01-10 13:23:00,85.968,85.971,85.947,85.957,159800002.0
2006-01-10 13:24:00,85.962,85.962,85.926,85.929,344599999.0
2006-01-10 13:25:00,85.933,85.957,85.933,85.957,168899997.0
2006-01-10 13:26:00,85.957,85.974,85.939,85.96,192299999.0
2006-01-10 13:27:00,85.967,85.992,85.965,85.982,258299997.0
2006-01-10 13:28:00,85.99,86.003,85.978,85.989,97900001.0
2006-01-10 13:29:00,85.991,86.006,85.974,85.994,218499999.0
2006-01-10 13:30:00,85.997,86.006,85.977,85.983,150299996.0
2006-01-10 13:31:00,85.974,85.992,85.961,85.984,215100000.0
2006-01-10 13:32:00,85.976,85.991,85.97,85.991,121399999.0
2006-01-10 13:33:00,85.968,86.002,85.968,85.985,131799998.0
2006-01-10 13:34:00,85.985,85.988,85.97,85.97,144200002.0
2006-01-10 13:35:00,85.971,85.986,85.96,85.982,183000000.0
2006-01-10 13:36:00,85.977,85.98,85.939,85.939,391200000.0
2006-01-10 13:37:00,85.965,85.976,85.946,85.947,211899998.0
2006-01-10 13:38:00,85.975,85.975,85.952,85.952,91700000.0
2006-01-10 13:39:00,85.972,85.972,85.93,85.943,181599998.0
2006-01-10 13:40:00,85.965,85.983,85.95,85.974,271199997.0
2006-01-10 13:41:00,85.973,85.991,85.962,85.982,171700002.0
2006-01-10 13:42:00,85.984,85.99,85.956,85.963,111900000.0
2006-01-10 13:43:00,85.98,86.006,85.96,85.986,229499999.0
2006-01-10 13:44:00,86.013,86.016,85.988,85.989,219300001.0
2006-01-10 13:45:00,85.973,85.993,85.947,85.987,221100000.0
2006-01-10 13:46:00,85.985,85.99,85.959,85.977,217400001.0
2006-01-10 13:47:00,85.983,85.997,85.968,85.969,138899997.0
2006-01-10 13:48:00,85.964,85.977,85.947,85.963,243900002.0
2006-01-10 13:49:00,85.963,85.968,85.942,85.95,245699997.0
2006-01-10 13:50:00,85.943,85.97,85.943,85.96,139600000.0
2006-01-10 13:51:00,85.948,85.96,85.94,85.955,126100000.0
2006-01-10 13:52:00,85.937,85.957,85.933,85.954,229799997.0
2006-01-10 13:53:00,85.951,85.967,85.945,85.967,156800000.0
2006-01-10 13:54:00,85.931,85.956,85.93,85.946,150099998.0
2006-01-10 13:55:00,85.929,85.954,85.928,85.954,205800001.0
2006-01-10 13:56:00,85.96,85.96,85.925,85.938,138799998.0
2006-01-10 13:57:00,85.94,85.96,85.933,85.947,161300001.0
2006-01-10 13:58:00,85.963,85.982,85.94,85.964,151500000.0
2006-01-10 13:59:00,85.998,86.024,85.994,85.997,166599997.0
2006-01-10 14:00:00,86.01,86.029,86.002,86.029,171900001.0
2006-01-10 14:01:00,86.008,86.035,86.008,86.02,257299995.0
2006-01-10 14:02:00,86.002,86.026,85.999,86.022,108400000.0
2006-01-10 14:03:00,86.01,86.03,86.004,86.025,185399999.0
2006-01-10 14:04:00,86.022,86.037,86.015,86.032,144000001.0
2006-01-10 14:05:00,86.001,86.02,85.993,86.014,160199999.0
2006-01-10 14:06:00,85.99,86.022,85.99,86.019,239999998.0
2006-01-10 14:07:00,86.005,86.025,85.999,86.01,206499998.0
2006-01-10 14:08:00,85.982,86.0,85.973,85.994,138900000.0
2006-01-10 14:09:00,85.99,85.994,85.965,85.965,198600000.0
2006-01-10 14:10:00,85.973,85.991,85.968,85.991,140799996.0
2006-01-10 14:11:00,85.986,86.007,85.98,85.997,150000000.0
2006-01-10 14:12:00,85.997,86.0,85.972,85.987,214300003.0
2006-01-10 14:13:00,85.997,86.005,85.983,85.986,202500000.0
2006-01-10 14:14:00,85.982,86.005,85.982,86.003,252799997.0
2006-01-10 14:15:00,85.983,86.008,85.969,86.008,251200003.0
2006-01-10 14:16:00,85.989,86.012,85.986,86.005,200499999.0
2006-01-10 14:17:00,85.982,86.008,85.982,86.008,188299999.0
2006-01-10 14:18:00,85.977,86.001,85.967,85.982,127999998.0
2006-01-10 14:19:00,85.959,85.994,85.95,85.984,214800001.0
2006-01-10 14:20:00,85.99,85.998,85.975,85.975,163099997.0
2006-01-10 14:21:00,85.986,86.001,85.974,85.982,175100005.0
2006-01-10 14:22:00,85.98,85.999,85.975,85.994,242100002.0
2006-01-10 14:23:00,86.002,86.013,85.991,85.994,140800001.0
2006-01-10 14:24:00,86.004,86.005,85.987,85.988,234399999.0
2006-01-10 14:25:00,86.01,86.019,85.993,86.018,288999997.0
2006-01-10 14:26:00,86.008,86.024,85.987,86.02,227899998.0
2006-01-10 14:27:00,86.022,86.037,86.005,86.007,114499999.0
2006-01-10 14:28:00,86.013,86.039,86.007,86.023,139200001.0
2006-01-10 14:29:00,86.031,86.031,85.989,85.996,222799997.0
2006-01-10 14:30:00,85.994,86.032,85.994,86.032,315100002.0
2006-01-10 14:31:00,86.039,86.042,86.018,86.019,123500000.0
2006-01-10 14:32:00,86.04,86.04,86.021,86.029,125800000.0
2006-01-10 14:33:00,86.03,86.04,86.012,86.012,132800000.0
2006-01-10 14:34:00,86.037,86.04,86.018,86.02,243800001.0
2006-01-10 14:35:00,86.014,86.031,86.009,86.025,220699999.0
2006-01-10 14:36:00,86.015,86.036,86.011,86.015,134499998.0
2006-01-10 14:37:00,86.009,86.03,86.001,86.029,200899999.0
2006-01-10 14:38:00,86.029,86.035,86.011,86.032,205900000.0
2006-01-10 14:39:00,86.019,86.036,86.016,86.02,179300000.0
2006-01-10 14:40:00,86.016,86.03,86.012,86.03,189999997.0
2006-01-10 14:41:00,85.995,86.027,85.963,86.027,167599997.0
2006-01-10 14:42:00,86.011,86.034,86.001,86.016,285099996.0
2006-01-10 14:43:00,86.02,86.041,86.02,86.035,146900000.0
2006-01-10 14:44:00,86.036,86.037,86.001,86.023,153799998.0
2006-01-10 14:45:00,86.037,86.046,86.023,86.028,184500002.0
2006-01-10 14:46:00,86.04,86.042,86.015,86.025,146600000.0
2006-01-10 14:47:00,86.022,86.041,86.005,86.019,210499998.0
2006-01-10 14:48:00,85.998,86.036,85.998,86.025,111799999.0
2006-01-10 14:49:00,86.004,86.025,85.993,86.01,167300001.0
2006-01-10 14:50:00,86.005,86.017,85.99,85.998,263499999.0
2006-01-10 14:51:00,86.007,86.007,85.972,85.972,174700001.0
2006-01-10 14:52:00,85.995,86.009,85.989,86.0,133200001.0
2006-01-10 14:53:00,85.992,86.0,85.968,85.984,272799997.0
2006-01-10 14:54:00,86.008,86.01,85.988,85.988,125400000.0
2006-01-10 14:55:00,85.987,86.002,85.983,85.987,168999998.0
2006-01-10 14:56:00,85.979,85.995,85.97,85.992,227999997.0
2006-01-10 14:57:00,86.002,86.006,85.976,85.976,140799997.0
2006-01-10 14:58:00,85.978,86.001,85.976,85.989,91899999.0
2006-01-10 14:59:00,85.971,86.018,85.971,86.017,172600000.0
2006-01-10 15:00:00,86.008,86.023,85.999,86.0,297099996.0
2006-01-10 15:01:00,86.001,86.039,85.995,86.039,218999999.0
2006-01-10 15:02:00,86.028,86.05,86.024,86.043,171000001.0
2006-01-10 15:03:00,86.051,86.075,86.009,86.024,170100000.0
2006-01-10 15:04:00,86.025,86.028,86.003,86.023,201499999.0
2006-01-10 15:05:00,86.026,86.026,85.986,86.003,225700005.0
2006-01-10 15:06:00,86.02,86.02,85.986,86.002,181700000.0
2006-01-10 15:07:00,85.993,86.022,85.945,86.016,231999998.0
2006-01-10 15:08:00,86.026,86.049,86.013,86.013,174900000.0
2006-01-10 15:09:00,86.022,86.023,85.978,85.99,150700000.0
2006-01-10 15:10:00,86.006,86.027,85.99,86.027,203800000.0
2006-01-10 15:11:00,86.027,86.027,85.998,86.0,114300000.0
2006-01-10 15:12:00,86.009,86.048,85.996,86.024,173700001.0
2006-01-10 15:13:00,86.039,86.07,86.039,86.06,193699999.0
2006-01-10 15:14:00,86.065,86.065,86.036,86.047,151899998.0
2006-01-10 15:15:00,86.065,86.078,86.05,86.05,182400000.0
2006-01-10 15:16:00,86.05,86.08,86.05,86.08,151300000.0
2006-01-10 15:17:00,86.055,86.087,86.053,86.066,159499999.0
2006-01-10 15:18:00,86.073,86.076,86.051,86.062,288599998.0
2006-01-10 15:19:00,86.055,86.055,86.006,86.012,253099998.0
2006-01-10 15:20:00,86.025,86.026,86.004,86.011,114599997.0
2006-01-10 15:21:00,86.008,86.029,85.997,86.0,192699998.0
2006-01-10 15:22:00,86.0,86.003,85.98,85.988,207600001.0
2006-01-10 15:23:00,85.981,85.981,85.961,85.961,177400002.0
2006-01-10 15:24:00,85.973,85.985,85.956,85.958,205500000.0
2006-01-10 15:25:00,85.975,85.985,85.956,85.971,128100002.0
2006-01-10 15:26:00,85.983,85.987,85.964,85.97,300699995.0
2006-01-10 15:27:00,85.976,85.988,85.956,85.961,199199999.0
2006-01-10 15:28:00,85.981,86.004,85.981,86.001,129699999.0
2006-01-10 15:29:00,86.008,86.029,85.99,86.029,279499997.0
2006-01-10 15:30:00,86.024,86.054,86.024,86.037,209100002.0
2006-01-10 15:31:00,86.03,86.058,86.018,86.044,98100000.0
2006-01-10 15:32:00,86.039,86.064,86.03,86.03,118000001.0
2006-01-10 15:33:00,86.024,86.039,86.001,86.02,168999998.0
2006-01-10 15:34:00,86.015,86.032,85.997,86.018,229900001.0
2006-01-10 15:35:00,86.027,86.027,86.001,86.008,113899998.0
2006-01-10 15:36:00,86.022,86.023,85.985,85.985,163499998.0
2006-01-10 15:37:00,85.987,86.002,85.979,85.993,216400000.0
2006-01-10 15:38:00,85.979,85.994,85.964,85.993,273399998.0
2006-01-10 15:39:00,85.997,86.026,85.982,86.011,141799997.0
2006-01-10 15:40:00,86.025,86.036,85.955,85.994,276900002.0
2006-01-10 15:41:00,86.015,86.015,85.985,85.985,128900001.0
2006-01-10 15:42:00,86.005,86.04,86.005,86.036,163100003.0
2006-01-10 15:43:00,86.037,86.053,86.011,86.021,303799999.0
2006-01-10 15:44:00,86.031,86.046,86.001,86.001,232000002.0
2006-01-10 15:45:00,86.031,86.034,86.005,86.005,264999996.0
2006-01-10 15:46:00,86.018,86.043,86.015,86.041,200300000.0
2006-01-10 15:47:00,86.026,86.042,86.018,86.033,191899999.0
2006-01-10 15:48:00,86.021,86.046,86.021,86.041,224199995.0
2006-01-10 15:49:00,86.035,86.051,86.015,86.015,223200003.0
2006-01-10 15:50:00,86.016,86.028,86.0,86.023,142100002.0
2006-01-10 15:51:00,86.026,86.028,86.0,86.006,226700002.0
2006-01-10 15:52:00,86.031,86.042,86.013,86.02,299600005.0
2006-01-10 15:53:00,86.013,86.032,86.011,86.024,181500000.0
2006-01-10 15:54:00,86.02,86.031,86.002,86.016,272500006.0
2006-01-10 15:55:00,86.005,86.022,85.999,86.015,247099998.0
2006-01-10 15:56:00,86.003,86.025,86.003,86.012,135200002.0
2006-01-10 15:57:00,85.976,85.999,85.959,85.975,180099995.0
2006-01-10 15:58:00,85.966,85.998,85.964,85.977,207500002.0
2006-01-10 15:59:00,85.968,85.988,85.953,85.964,152399999.0
2006-01-10 16:00:00,85.98,85.993,85.963,85.964,213799998.0
2006-01-10 16:01:00,85.993,86.002,85.971,85.981,119599999.0
2006-01-10 16:02:00,85.991,86.004,85.965,85.98,141900002.0
2006-01-10 16:03:00,85.948,85.973,85.93,85.973,197499997.0
2006-01-10 16:04:00,85.971,85.984,85.944,85.962,176200000.0
2006-01-10 16:05:00,85.964,85.967,85.939,85.953,168999997.0
2006-01-10 16:06:00,85.944,85.969,85.942,85.964,173100001.0
2006-01-10 16:07:00,85.96,85.96,85.928,85.928,228900002.0
2006-01-10 16:08:00,85.937,85.947,85.917,85.918,180399999.0
2006-01-10 16:09:00,85.93,85.957,85.927,85.943,285400000.0
2006-01-10 16:10:00,85.942,85.963,85.926,85.948,84699998.0
2006-01-10 16:11:00,85.958,85.973,85.938,85.953,216399997.0
2006-01-10 16:12:00,85.954,85.981,85.954,85.981,96400001.0
2006-01-10 16:13:00,85.962,85.98,85.96,85.98,147199999.0
2006-01-10 16:14:00,85.938,85.984,85.938,85.967,148199999.0
2006-01-10 16:15:00,85.947,85.969,85.943,85.962,175599999.0
2006-01-10 16:16:00,85.925,85.958,85.923,85.958,87200000.0
2006-01-10 16:17:00,85.958,85.958,85.911,85.923,302100001.0
2006-01-10 16:18:00,85.915,85.93,85.902,85.922,97700000.0
2006-01-10 16:19:00,85.917,85.917,85.891,85.891,133000001.0
2006-01-10 16:20:00,85.915,85.924,85.897,85.909,305099999.0
2006-01-10 16:21:00,85.93,85.934,85.906,85.913,238700001.0
2006-01-10 16:22:00,85.92,85.938,85.899,85.914,261499995.0
2006-01-10 16:23:00,85.909,85.925,85.891,85.905,222999997.0
2006-01-10 16:24:00,85.897,85.923,85.897,85.916,175599996.0
2006-01-10 16:25:00,85.899,85.915,85.881,85.881,249099996.0
2006-01-10 16:26:00,85.882,85.901,85.859,85.877,163800001.0
2006-01-10 16:27:00,85.882,85.888,85.863,85.876,282300000.0
2006-01-10 16:28:00,85.878,85.878,85.847,85.851,161500001.0
2006-01-10 16:29:00,85.862,85.862,85.834,85.835,245400004.0
2006-01-10 16:30:00,85.826,85.853,85.821,85.849,195500000.0
2006-01-10 16:31:00,85.844,85.849,85.822,85.822,236600004.0
2006-01-10 16:32:00,85.829,85.842,85.81,85.824,212700000.0
2006-01-10 16:33:00,85.828,85.844,85.815,85.822,204400001.0
2006-01-10 16:34:00,85.819,85.85,85.819,85.835,177300003.0
2006-01-10 16:35:00,85.801,85.819,85.787,85.8,105700001.0
2006-01-10 16:36:00,85.787,85.827,85.787,85.812,203800004.0
2006-01-10 16:37:00,85.823,85.83,85.8,85.823,148500000.0
2006-01-10 16:38:00,85.825,85.833,85.811,85.822,158199998.0
2006-01-10 16:39:00,85.817,85.833,85.796,85.815,244499996.0
2006-01-10 16:40:00,85.813,85.82,85.793,85.8,289800002.0
2006-01-10 16:41:00,85.797,85.823,85.794,85.823,115900001.0
2006-01-10 16:42:00,85.823,85.838,85.813,85.815,225200000.0
2006-01-10 16:43:00,85.831,85.831,85.799,85.81,88000001.0
2006-01-10 16:44:00,85.799,85.817,85.798,85.809,132200003.0
2006-01-10 16:45:00,85.789,85.811,85.784,85.811,216199997.0
2006-01-10 16:46:00,85.791,85.808,85.782,85.803,247699999.0
2006-01-10 16:47:00,85.795,85.811,85.777,85.803,220199999.0
2006-01-10 16:48:00,85.8,85.816,85.788,85.789,253800001.0
2006-01-10 16:49:00,85.824,85.832,85.808,85.824,238299999.0
2006-01-10 16:50:00,85.815,85.838,85.801,85.827,153500002.0
2006-01-10 16:51:00,85.828,85.835,85.808,85.819,241200002.0
2006-01-10 16:52:00,85.832,85.838,85.804,85.825,226900000.0
2006-01-10 16:53:00,85.826,85.852,85.826,85.845,338499997.0
2006-01-10 16:54:00,85.816,85.848,85.816,85.83,86700000.0
2006-01-10 16:55:00,85.788,85.814,85.781,85.798,170100002.0
2006-01-10 16:56:00,85.792,85.805,85.774,85.794,116400000.0
2006-01-10 16:57:00,85.794,85.818,85.78,85.789,204600001.0
2006-01-10 16:58:00,85.774,85.812,85.773,85.805,210799996.0
2006-01-10 16:59:00,85.795,85.821,85.795,85.821,143400000.0
2006-01-10 17:00:00,85.81,85.826,85.788,85.8,183299996.0
2006-01-10 17:01:00,85.766,85.793,85.762,85.782,171300001.0
2006-01-10 17:02:00,85.791,85.803,85.769,85.77,113800000.0
2006-01-10 17:03:00,85.778,85.793,85.744,85.768,261199999.0
2006-01-10 17:04:00,85.778,85.783,85.749,85.76,161800001.0
2006-01-10 17:05:00,85.784,85.82,85.784,85.816,115300001.0
2006-01-10 17:06:00,85.815,85.815,85.791,85.81,170099996.0
2006-01-10 17:07:00,85.813,85.827,85.802,85.81,121200000.0
2006-01-10 17:08:00,85.822,85.844,85.814,85.832,213599999.0
2006-01-10 17:09:00,85.836,85.838,85.798,85.798,174700001.0
2006-01-10 17:10:00,85.832,85.832,85.805,85.814,114100000.0
2006-01-10 17:11:00,85.837,85.847,85.808,85.826,259599997.0
2006-01-10 17:12:00,85.83,85.854,85.801,85.806,161199998.0
2006-01-10 17:13:00,85.77,85.8,85.77,85.793,227600000.0
2006-01-10 17:14:00,85.775,85.795,85.771,85.794,172099999.0
2006-01-10 17:15:00,85.8,85.802,85.771,85.785,244500001.0
2006-01-10 17:16:00,85.808,85.814,85.794,85.794,139399999.0
2006-01-10 17:17:00,85.811,85.813,85.775,85.775,87600001.0
2006-01-10 17:18:00,85.774,85.8,85.756,85.8,137400002.0
2006-01-10 17:19:00,85.794,85.81,85.778,85.78,183599996.0
2006-01-10 17:20:00,85.79,85.814,85.777,85.814,256300002.0
2006-01-10 17:21:00,85.804,85.818,85.788,85.802,241300000.0
2006-01-10 17:22:00,85.791,85.812,85.786,85.794,136299999.0
2006-01-10 17:23:00,85.769,85.802,85.757,85.802,245700000.0
2006-01-10 17:24:00,85.807,85.807,85.783,85.795,207400001.0
2006-01-10 17:25:00,85.778,85.807,85.778,85.807,277500002.0
2006-01-10 17:26:00,85.79,85.814,85.784,85.799,147700000.0
2006-01-10 17:27:00,85.785,85.806,85.779,85.78,127999998.0
2006-01-10 17:28:00,85.788,85.811,85.787,85.8,154000001.0
2006-01-10 17:29:00,85.778,85.834,85.778,85.834,185099997.0
2006-01-10 17:30:00,85.83,85.84,85.804,85.807,182699997.0
2006-01-10 17:31:00,85.798,85.844,85.798,85.844,127799998.0
2006-01-10 17:32:00,85.832,85.853,85.829,85.831,189100005.0
2006-01-10 17:33:00,85.832,85.837,85.8,85.814,230200000.0
2006-01-10 17:34:00,85.835,85.841,85.816,85.828,158700001.0
2006-01-10 17:35:00,85.831,85.858,85.821,85.84,161600001.0
2006-01-10 17:36:00,85.829,85.865,85.828,85.85,221999996.0
2006-01-10 17:37:00,85.868,85.881,85.849,85.868,192799999.0
2006-01-10 17:38:00,85.863,85.866,85.841,85.848,180900001.0
2006-01-10 17:39:00,85.865,85.875,85.845,85.853,159400000.0
2006-01-10 17:40:00,85.873,85.882,85.855,85.864,105599998.0
2006-01-10 17:41:00,85.885,85.885,85.827,85.827,232399999.0
2006-01-10 17:42:00,85.844,85.873,85.844,85.867,131600001.0
2006-01-10 17:43:00,85.851,85.866,85.838,85.862,99200000.0
2006-01-10 17:44:00,85.836,85.854,85.827,85.844,230900004.0
2006-01-10 17:45:00,85.805,85.841,85.805,85.835,238299996.0
2006-01-10 17:46:00,85.819,85.837,85.818,85.818,202000004.0
2006-01-10 17:47:00,85.832,85.839,85.81,85.813,144499999.0
2006-01-10 17:48:00,85.799,85.828,85.797,85.81,180099997.0
2006-01-10 17:49:00,85.811,85.814,85.78,85.789,208499997.0
2006-01-10 17:50:00,85.789,85.817,85.789,85.817,198000001.0
2006-01-10 17:51:00,85.792,85.811,85.777,85.795,212899996.0
2006-01-10 17:52:00,85.782,85.796,85.761,85.77,176200001.0
2006-01-10 17:53:00,85.774,85.79,85.755,85.771,328100000.0
2006-01-10 17:54:00,85.801,85.809,85.779,85.788,210800001.0
2006-01-10 17:55:00,85.815,85.83,85.796,85.807,185600004.0
2006-01-10 17:56:00,85.807,85.843,85.804,85.843,173100001.0
2006-01-10 17:57:00,85.828,85.859,85.827,85.842,150899999.0
2006-01-10 17:58:00,85.838,85.854,85.827,85.832,259700002.0
2006-01-10 17:59:00,85.858,85.922,85.858,85.921,276199998.0
2006-01-10 18:00:00,85.886,85.931,85.886,85.909,366000001.0
2006-01-10 18:01:00,85.89,85.915,85.875,85.905,1297999999.0
2006-01-10 18:02:00,85.899,85.911,85.864,85.893,1757000000.0
2006-01-10 18:03:00,85.889,85.904,85.864,85.882,1882400005.0
2006-01-10 18:04:00,85.881,85.93,85.881,85.921,1594000002.0
2006-01-10 18:05:00,85.925,85.935,85.901,85.923,1986799990.0
2006-01-10 18:06:00,85.913,85.93,85.892,85.93,1384199998.0
2006-01-10 18:07:00,85.922,85.93,85.889,85.902,2114499986.0
2006-01-10 18:08:00,85.902,85.904,85.865,85.879,2115199992.0
2006-01-10 18:09:00,85.887,85.914,85.884,85.897,1530099995.0
2006-01-10 18:10:00,85.88,85.902,85.88,85.895,1687700000.0
2006-01-10 18:11:00,85.896,85.896,85.859,85.863,1029899995.0
2006-01-10 18:12:00,85.871,85.88,85.837,85.853,1091299998.0
2006-01-10 18:13:00,85.858,85.876,85.84,85.843,1685500004.0
2006-01-10 18:14:00,85.855,85.865,85.832,85.855,1873599994.0
2006-01-10 18:15:00,85.87,85.92,85.86,85.9,2004399994.0
2006-01-10 18:16:00,85.887,85.887,85.857,85.862,2004399994.0
2006-01-10 18:17:00,85.88,85.893,85.856,85.856,781200002.0
2006-01-10 18:18:00,85.871,85.88,85.84,85.848,1110999993.0
2006-01-10 18:19:00,85.833,85.863,85.82,85.852,1737600006.0
2006-01-10 18:20:00,85.84,85.856,85.822,85.845,1557199998.0
2006-01-10 18:21:00,85.846,85.847,85.798,85.818,1717599992.0
2006-01-10 18:22:00,85.842,85.856,85.827,85.85,1700099998.0
2006-01-10 18:23:00,85.89,85.92,85.87,85.91,1745299997.0
2006-01-10 18:24:00,85.839,85.851,85.812,85.829,1745299997.0
2006-01-10 18:25:00,85.9,85.95,85.81,85.89,1441699991.0
2006-01-10 18:26:00,85.801,85.827,85.789,85.791,1441699991.0
2006-01-10 18:27:00,85.808,85.857,85.798,85.846,1215499997.0
2006-01-10 18:28:00,85.843,85.859,85.817,85.824,1122199995.0
2006-01-10 18:29:00,85.851,85.859,85.823,85.842,1352799992.0
2006-01-10 18:30:00,85.851,85.861,85.825,85.832,696300000.0
2006-01-10 18:31:00,85.838,85.855,85.817,85.844,1176999999.0
2006-01-10 18:32:00,85.847,85.865,85.828,85.833,1920299987.0
2006-01-10 18:33:00,85.843,85.855,85.822,85.833,1974599999.0
2006-01-10 18:34:00,85.839,85.855,85.818,85.832,1674400006.0
2006-01-10 18:35:00,85.861,85.873,85.84,85.844,1470099992.0
2006-01-10 18:36:00,85.86,85.869,85.833,85.855,1706199995.0
2006-01-10 18:37:00,85.87,85.903,85.866,85.876,1115899998.0
2006-01-10 18:38:00,85.869,85.881,85.838,85.849,777799997.0
2006-01-10 18:39:00,85.846,85.874,85.832,85.832,432899999.0
2006-01-10 18:40:00,85.825,85.847,85.817,85.825,772199998.0
2006-01-10 18:41:00,85.848,85.853,85.819,85.819,746000001.0
2006-01-10 18:42:00,85.828,85.838,85.809,85.817,672699996.0
2006-01-10 18:43:00,85.805,85.822,85.78,85.785,1380299995.0
2006-01-10 18:44:00,85.773,85.794,85.757,85.777,724300000.0
2006-01-10 18:45:00,85.774,85.808,85.771,85.79,1147099995.0
2006-01-10 18:46:00,85.786,85.821,85.786,85.818,666700002.0
2006-01-10 18:47:00,85.805,85.836,85.805,85.836,484199999.0
2006-01-10 18:48:00,85.838,85.853,85.822,85.835,702500001.0
2006-01-10 18:49:00,85.854,85.858,85.828,85.831,907799998.0
2006-01-10 18:50:00,85.838,85.839,85.788,85.788,972999995.0
2006-01-10 18:51:00,85.789,85.809,85.785,85.803,516300003.0
2006-01-10 18:52:00,85.786,85.801,85.757,85.77,876200006.0
2006-01-10 18:53:00,85.777,85.822,85.777,85.804,1017500000.0
2006-01-10 18:54:00,85.799,85.826,85.787,85.803,932199998.0
2006-01-10 18:55:00,85.804,85.81,85.783,85.789,1028000011.0
2006-01-10 18:56:00,85.8,85.812,85.781,85.794,786600000.0
2006-01-10 18:57:00,85.796,85.822,85.79,85.809,439799998.0
2006-01-10 18:58:00,85.799,85.824,85.779,85.804,1105099995.0
2006-01-10 18:59:00,85.826,85.831,85.786,85.786,969800000.0
2006-01-10 19:00:00,85.785,85.801,85.769,85.774,801599999.0
2006-01-10 19:01:00,85.783,85.784,85.749,85.751,400399996.0
2006-01-10 19:02:00,85.769,85.8,85.757,85.79,301000003.0
2006-01-10 19:03:00,85.8,85.803,85.772,85.786,647400001.0
2006-01-10 19:04:00,85.787,85.809,85.783,85.803,727199999.0
2006-01-10 19:05:00,85.787,85.803,85.775,85.793,480699996.0
2006-01-10 19:06:00,85.789,85.807,85.772,85.791,556199997.0
2006-01-10 19:07:00,85.784,85.816,85.784,85.797,972899998.0
2006-01-10 19:08:00,85.79,85.807,85.773,85.791,986499999.0
2006-01-10 19:09:00,85.791,85.81,85.775,85.782,662899999.0
2006-01-10 19:10:00,85.795,85.801,85.764,85.764,503399997.0
2006-01-10 19:11:00,85.786,85.808,85.772,85.79,183199998.0
2006-01-10 19:12:00,85.82,85.839,85.801,85.831,366399997.0
2006-01-10 19:13:00,85.832,85.844,85.813,85.832,431599993.0
2006-01-10 19:14:00,85.84,85.869,85.83,85.849,488900000.0
2006-01-10 19:15:00,85.875,85.886,85.851,85.863,674299991.0
2006-01-10 19:16:00,85.863,85.874,85.841,85.843,303199999.0
2006-01-10 19:17:00,85.852,85.859,85.833,85.847,730500004.0
2006-01-10 19:18:00,85.86,85.867,85.835,85.838,638799994.0
2006-01-10 19:19:00,85.852,85.877,85.844,85.863,618100004.0
2006-01-10 19:20:00,85.844,85.859,85.832,85.853,268399995.0
2006-01-10 19:21:00,85.851,85.867,85.838,85.865,252200001.0
2006-01-10 19:22:00,85.867,85.873,85.802,85.852,341199998.0
2006-01-10 19:23:00,85.888,85.891,85.855,85.856,1578599999.0
2006-01-10 19:24:00,85.844,85.877,85.838,85.862,769599997.0
2006-01-10 19:25:00,85.847,85.865,85.829,85.846,824699997.0
2006-01-10 19:26:00,85.837,85.857,85.825,85.847,1072400005.0
2006-01-10 19:27:00,85.827,85.847,85.82,85.835,941800003.0
2006-01-10 19:28:00,85.829,85.832,85.784,85.805,479599998.0
2006-01-10 19:29:00,85.8,85.827,85.788,85.82,610000001.0
2006-01-10 19:30:00,85.821,85.821,85.786,85.8,809299993.0
2006-01-10 19:31:00,85.814,85.826,85.797,85.803,477900001.0
2006-01-10 19:32:00,85.803,85.816,85.781,85.797,648800002.0
2006-01-10 19:33:00,85.795,85.809,85.78,85.792,726100000.0
2006-01-10 19:34:00,85.781,85.8,85.777,85.795,756699996.0
2006-01-10 19:35:00,85.79,85.806,85.762,85.79,707100006.0
2006-01-10 19:36:00,85.78,85.803,85.771,85.785,572899997.0
2006-01-10 19:37:00,85.769,85.787,85.752,85.787,206600003.0
2006-01-10 19:38:00,85.779,85.809,85.779,85.809,1054400007.0
2006-01-10 19:39:00,85.784,85.834,85.784,85.823,902099996.0
2006-01-10 19:40:00,85.814,85.832,85.797,85.801,713499997.0
2006-01-10 19:41:00,85.823,85.837,85.806,85.824,821399995.0
2006-01-10 19:42:00,85.818,85.84,85.81,85.83,605699997.0
2006-01-10 19:43:00,85.832,85.839,85.813,85.815,324199997.0
2006-01-10 19:44:00,85.827,85.834,85.804,85.805,563900003.0
2006-01-10 19:45:00,85.832,85.853,85.813,85.839,494799996.0
2006-01-10 19:46:00,85.832,85.862,85.832,85.853,351900000.0
2006-01-10 19:47:00,85.832,85.859,85.832,85.848,186700002.0
2006-01-10 19:48:00,85.846,85.858,85.82,85.852,902099989.0
2006-01-10 19:49:00,85.846,85.861,85.829,85.85,607300009.0
2006-01-10 19:50:00,85.853,85.853,85.82,85.835,545800002.0
2006-01-10 19:51:00,85.837,85.854,85.824,85.824,245399999.0
2006-01-10 19:52:00,85.815,85.822,85.791,85.816,230100001.0
2006-01-10 19:53:00,85.834,85.834,85.797,85.801,662600004.0
2006-01-10 19:54:00,85.812,85.812,85.78,85.78,932800000.0
2006-01-10 19:55:00,85.807,85.813,85.782,85.787,358800000.0
2006-01-10 19:56:00,85.8,85.81,85.78,85.786,311100003.0
2006-01-10 19:57:00,85.798,85.818,85.791,85.807,428700003.0
2006-01-10 19:58:00,85.791,85.818,85.789,85.805,828699997.0
2006-01-10 19:59:00,85.803,85.82,85.787,85.798,974500001.0
2006-01-10 20:00:00,85.821,85.842,85.806,85.823,351599999.0
2006-01-10 20:01:00,85.837,85.844,85.813,85.813,629899995.0
2006-01-10 20:02:00,85.825,85.845,85.816,85.835,559300003.0
2006-01-10 20:03:00,85.826,85.848,85.822,85.837,429899998.0
2006-01-10 20:04:00,85.822,85.84,85.773,85.84,277300000.0
2006-01-10 20:05:00,85.843,85.85,85.816,85.83,593899993.0
2006-01-10 20:06:00,85.843,85.85,85.828,85.828,751099999.0
2006-01-10 20:07:00,85.843,85.844,85.817,85.826,667199995.0
2006-01-10 20:08:00,85.815,85.827,85.798,85.818,382399999.0
2006-01-10 20:09:00,85.818,85.835,85.804,85.805,469600000.0
2006-01-10 20:10:00,85.808,85.827,85.807,85.814,803600000.0
2006-01-10 20:11:00,85.812,85.826,85.798,85.822,903800000.0
2006-01-10 20:12:00,85.824,85.836,85.799,85.823,1518199995.0
2006-01-10 20:13:00,85.84,85.84,85.81,85.816,514199996.0
2006-01-10 20:14:00,85.844,85.853,85.826,85.839,556500002.0
2006-01-10 20:15:00,85.833,85.858,85.833,85.834,770899993.0
2006-01-10 20:16:00,85.853,85.865,85.834,85.834,592000000.0
2006-01-10 20:17:00,85.858,85.86,85.835,85.84,333699999.0
2006-01-10 20:18:00,85.855,85.865,85.839,85.856,160200000.0
2006-01-10 20:19:00,85.85,85.863,85.82,85.846,347799999.0
2006-01-10 20:20:00,85.822,85.842,85.805,85.825,692099992.0
2006-01-10 20:21:00,85.815,85.827,85.798,85.815,645899996.0
2006-01-10 20:22:00,85.82,85.838,85.804,85.825,924199993.0
2006-01-10 20:23:00,85.824,85.834,85.807,85.819,477299999.0
2006-01-10 20:24:00,85.822,85.83,85.79,85.792,458400000.0
2006-01-10 20:25:00,85.794,85.818,85.792,85.814,537900001.0
2006-01-10 20:26:00,85.807,85.82,85.787,85.81,581800001.0
2006-01-10 20:27:00,85.796,85.812,85.787,85.805,324599999.0
2006-01-10 20:28:00,85.789,85.81,85.775,85.792,1241299986.0
2006-01-10 20:29:00,85.788,85.819,85.78,85.802,1680599995.0
2006-01-10 20:30:00,85.8,85.843,85.8,85.829,1449499997.0
2006-01-10 20:31:00,85.821,85.848,85.819,85.829,1197200005.0
2006-01-10 20:32:00,85.823,85.838,85.799,85.822,1148299996.0
2006-01-10 20:33:00,85.811,85.83,85.8,85.827,602399997.0
2006-01-10 20:34:00,85.835,85.845,85.818,85.819,511499998.0
2006-01-10 20:35:00,85.826,85.843,85.795,85.811,445800005.0
2006-01-10 20:36:00,85.808,85.808,85.768,85.768,626599998.0
2006-01-10 20:37:00,85.747,85.79,85.747,85.773,674399997.0
2006-01-10 20:38:00,85.766,85.781,85.741,85.781,926399995.0
2006-01-10 20:39:00,85.781,85.804,85.777,85.793,577799999.0
2006-01-10 20:40:00,85.8,85.824,85.79,85.795,1344099993.0
2006-01-10 20:41:00,85.826,85.826,85.799,85.815,991700001.0
2006-01-10 20:42:00,85.815,85.822,85.799,85.807,1016600000.0
2006-01-10 20:43:00,85.815,85.822,85.798,85.804,730900000.0
2006-01-10 20:44:00,85.793,85.814,85.777,85.81,705799998.0
2006-01-10 20:45:00,85.819,85.819,85.787,85.794,626299998.0
2006-01-10 20:46:00,85.785,85.798,85.769,85.789,583900002.0
2006-01-10 20:47:00,85.79,85.79,85.737,85.737,1056199999.0
2006-01-10 20:48:00,85.732,85.77,85.73,85.765,772099993.0
2006-01-10 20:49:00,85.746,85.764,85.737,85.763,570799997.0
2006-01-10 20:50:00,85.769,85.777,85.729,85.764,1236099998.0
2006-01-10 20:51:00,85.775,85.779,85.757,85.761,660699994.0
2006-01-10 20:52:00,85.738,85.756,85.729,85.734,329499998.0
2006-01-10 20:53:00,85.74,85.766,85.73,85.752,1254200000.0
2006-01-10 20:54:00,85.745,85.764,85.723,85.743,486500001.0
2006-01-10 20:55:00,85.768,85.784,85.75,85.752,1362199997.0
2006-01-10 20:56:00,85.75,85.781,85.75,85.775,660599999.0
2006-01-10 20:57:00,85.765,85.792,85.76,85.789,820699992.0
2006-01-10 20:58:00,85.788,85.799,85.766,85.772,1210400002.0
2006-01-10 20:59:00,85.792,85.795,85.755,85.774,1242799995.0
2006-01-10 21:00:00,85.795,85.805,85.775,85.792,1152300000.0
2006-01-10 21:01:00,85.793,85.793,85.757,85.757,918599997.0
2006-01-10 21:02:00,85.775,85.789,85.748,85.748,422299999.0
2006-01-10 21:03:00,85.741,85.773,85.731,85.772,499999998.0
2006-01-10 21:04:00,85.766,85.777,85.731,85.731,445599998.0
2006-01-10 21:05:00,85.747,85.77,85.718,85.75,691900006.0
2006-01-10 21:06:00,85.755,85.774,85.743,85.774,710799998.0
2006-01-10 21:07:00,85.752,85.772,85.73,85.767,682000000.0
2006-01-10 21:08:00,85.775,85.78,85.746,85.753,741899999.0
2006-01-10 21:09:00,85.76,85.789,85.76,85.783,400299994.0
2006-01-10 21:10:00,85.786,85.796,85.748,85.777,845599999.0
2006-01-10 21:11:00,85.774,85.794,85.762,85.762,470000000.0
2006-01-10 21:12:00,85.783,85.783,85.755,85.757,279800002.0
2006-01-10 21:13:00,85.756,85.789,85.756,85.758,515400002.0
2006-01-10 21:14:00,85.763,85.766,85.737,85.738,661200008.0
2006-01-10 21:15:00,85.745,85.747,85.706,85.706,763399996.0
2006-01-10 21:16:00,85.72,85.74,85.705,85.719,689499999.0
2006-01-10 21:17:00,85.714,85.731,85.692,85.712,1042599997.0
2006-01-10 21:18:00,85.71,85.71,85.662,85.674,601299991.0
2006-01-10 21:19:00,85.664,85.664,85.637,85.645,820999998.0
2006-01-10 21:20:00,85.67,85.678,85.651,85.678,1199399998.0
2006-01-10 21:21:00,85.669,85.688,85.661,85.684,1017199993.0
2006-01-10 21:22:00,85.67,85.696,85.664,85.689,883099999.0
2006-01-10 21:23:00,85.68,85.702,85.668,85.687,526799998.0
2006-01-10 21:24:00,85.688,85.697,85.663,85.663,815399997.0
2006-01-10 21:25:00,85.672,85.71,85.669,85.683,1197099996.0
2006-01-10 21:26:00,85.703,85.715,85.687,85.694,556600002.0
2006-01-10 21:27:00,85.704,85.704,85.676,85.676,369300001.0
2006-01-10 21:28:00,85.68,85.688,85.664,85.683,349099996.0
2006-01-10 21:29:00,85.671,85.695,85.669,85.682,663200000.0
2006-01-10 21:30:00,85.662,85.688,85.654,85.678,237000000.0
2006-01-10 21:31:00,85.689,85.716,85.68,85.71,279099999.0
2006-01-10 21:32:00,85.712,85.724,85.69,85.705,424700003.0
2006-01-10 21:33:00,85.702,85.717,85.692,85.715,441099998.0
2006-01-10 21:34:00,85.726,85.726,85.691,85.696,261600000.0
2006-01-10 21:35:00,85.707,85.732,85.707,85.732,484200001.0
2006-01-10 21:36:00,85.733,85.737,85.705,85.71,436399998.0
2006-01-10 21:37:00,85.703,85.731,85.697,85.722,596600005.0
2006-01-10 21:38:00,85.701,85.719,85.696,85.712,170899999.0
2006-01-10 21:39:00,85.716,85.73,85.7,85.711,471599995.0
2006-01-10 21:40:00,85.718,85.742,85.698,85.708,553600007.0
2006-01-10 21:41:00,85.732,85.735,85.712,85.712,429299999.0
2006-01-10 21:42:00,85.725,85.73,85.706,85.717,336400001.0
2006-01-10 21:43:00,85.713,85.726,85.689,85.722,355300001.0
2006-01-10 21:44:00,85.721,85.734,85.702,85.714,1106100002.0
2006-01-10 21:45:00,85.71,85.71,85.661,85.664,384700002.0
2006-01-10 21:46:00,85.675,85.675,85.654,85.659,250100001.0
2006-01-10 21:47:00,85.668,85.703,85.668,85.703,458699993.0
2006-01-10 21:48:00,85.71,85.71,85.668,85.685,593600002.0
2006-01-10 21:49:00,85.701,85.712,85.681,85.685,282900001.0
2006-01-10 21:50:00,85.696,85.72,85.694,85.718,189899998.0
2006-01-10 21:51:00,85.713,85.745,85.713,85.744,394000003.0
2006-01-10 21:52:00,85.728,85.753,85.728,85.753,190499997.0
2006-01-10 21:53:00,85.756,85.767,85.742,85.754,493699997.0
2006-01-10 21:54:00,85.761,85.785,85.741,85.771,336500001.0
2006-01-10 21:55:00,85.783,85.785,85.749,85.749,322899999.0
2006-01-10 21:56:00,85.763,85.765,85.733,85.733,223699998.0
2006-01-10 21:57:00,85.741,85.777,85.741,85.748,167000001.0
2006-01-10 21:58:00,85.772,85.781,85.753,85.763,138900001.0
2006-01-10 21:59:00,85.782,85.782,85.743,85.758,457400006.0
2006-01-10 22:00:00,85.75,85.798,85.75,85.792,624199990.0
2006-01-10 22:01:00,85.796,85.801,85.764,85.782,716699998.0
2006-01-10 22:02:00,85.764,85.782,85.745,85.759,708899999.0
2006-01-10 22:03:00,85.746,85.77,85.728,85.756,409400004.0
2006-01-10 22:04:00,85.744,85.771,85.744,85.763,561799997.0
2006-01-10 22:05:00,85.757,85.778,85.744,85.748,176900000.0
2006-01-10 22:06:00,85.758,85.772,85.743,85.754,206100000.0
2006-01-10 22:07:00,85.74,85.767,85.731,85.764,256699998.0
2006-01-10 22:08:00,85.745,85.762,85.734,85.747,216799997.0
2006-01-10 22:09:00,85.745,85.75,85.722,85.722,209400000.0
2006-01-10 22:10:00,85.747,85.747,85.713,85.72,191699998.0
2006-01-10 22:11:00,85.734,85.745,85.716,85.726,381399996.0
2006-01-10 22:12:00,85.745,85.745,85.721,85.73,343800003.0
2006-01-10 22:13:00,85.743,85.758,85.705,85.742,476199992.0
2006-01-10 22:14:00,85.746,85.758,85.728,85.728,302400003.0
2006-01-10 22:15:00,85.731,85.758,85.729,85.758,220999999.0
2006-01-10 22:16:00,85.757,85.757,85.716,85.73,404200000.0
2006-01-10 22:17:00,85.743,85.743,85.72,85.721,227400003.0
2006-01-10 22:18:00,85.721,85.741,85.709,85.735,399900002.0
2006-01-10 22:19:00,85.719,85.747,85.714,85.743,287299999.0
2006-01-10 22:20:00,85.745,85.755,85.727,85.729,295199998.0
2006-01-10 22:21:00,85.748,85.75,85.726,85.73,275400000.0
2006-01-10 22:22:00,85.749,85.764,85.736,85.739,265200004.0
2006-01-10 22:23:00,85.753,85.755,85.727,85.732,484299997.0
2006-01-10 22:24:00,85.724,85.755,85.724,85.745,319400000.0
2006-01-10 22:25:00,85.743,85.747,85.72,85.72,189000000.0
2006-01-10 22:26:00,85.723,85.723,85.7,85.703,68600000.0
2006-01-10 22:27:00,85.718,85.726,85.691,85.707,697799994.0
2006-01-10 22:28:00,85.725,85.73,85.702,85.73,233900000.0
2006-01-10 22:29:00,85.725,85.728,85.695,85.705,213399999.0
2006-01-10 22:30:00,85.699,85.716,85.681,85.707,189699999.0
2006-01-10 22:31:00,85.686,85.704,85.659,85.681,670900000.0
2006-01-10 22:32:00,85.687,85.699,85.669,85.674,353899999.0
2006-01-10 22:33:00,85.7,85.7,85.658,85.672,642199997.0
2006-01-10 22:34:00,85.688,85.703,85.667,85.682,514500001.0
2006-01-10 22:35:00,85.695,85.703,85.674,85.685,280600002.0
2006-01-10 22:36:00,85.702,85.708,85.681,85.682,277700001.0
2006-01-10 22:37:00,85.703,85.708,85.684,85.686,196800000.0
2006-01-10 22:38:00,85.693,85.708,85.671,85.702,153299997.0
2006-01-10 22:39:00,85.695,85.7,85.67,85.671,289399997.0
2006-01-10 22:40:00,85.692,85.701,85.66,85.667,138900000.0
2006-01-10 22:41:00,85.656,85.69,85.656,85.673,166999997.0
2006-01-10 22:42:00,85.695,85.705,85.672,85.672,224300001.0
2006-01-10 22:43:00,85.673,85.697,85.659,85.697,316599999.0
2006-01-10 22:44:00,85.665,85.705,85.661,85.678,430499998.0
2006-01-10 22:45:00,85.652,85.685,85.647,85.676,456199993.0
2006-01-10 22:46:00,85.665,85.67,85.622,85.622,337999997.0
2006-01-10 22:47:00,85.655,85.674,85.639,85.659,228600001.0
2006-01-10 22:48:00,85.661,85.661,85.627,85.627,285300002.0
2006-01-10 22:49:00,85.655,85.67,85.63,85.642,223299999.0
2006-01-10 22:50:00,85.635,85.665,85.625,85.665,179099998.0
2006-01-10 22:51:00,85.641,85.669,85.628,85.65,223899998.0
2006-01-10 22:52:00,85.652,85.664,85.626,85.644,163800000.0
2006-01-10 22:53:00,85.645,85.66,85.609,85.65,422400000.0
2006-01-10 22:54:00,85.656,85.666,85.634,85.636,300000000.0
2006-01-10 22:55:00,85.653,85.667,85.636,85.636,251499998.0
2006-01-10 22:56:00,85.656,85.685,85.638,85.665,212100001.0
2006-01-10 22:57:00,85.689,85.7,85.659,85.678,208500000.0
2006-01-10 22:58:00,85.7,85.7,85.652,85.663,165600001.0
2006-01-10 22:59:00,85.669,85.7,85.59,85.59,550699995.0
2006-01-10 23:00:00,85.672,85.679,85.645,85.65,370000000.0
2006-01-10 23:01:00,85.635,85.665,85.61,85.66,242999999.0
2006-01-10 23:02:00,85.655,85.66,85.638,85.641,119299999.0
2006-01-10 23:03:00,85.637,85.656,85.619,85.638,197400001.0
2006-01-10 23:04:00,85.648,85.663,85.63,85.64,232100000.0
2006-01-10 23:05:00,85.656,85.66,85.619,85.619,187300002.0
2006-01-10 23:06:00,85.627,85.642,85.603,85.621,304200001.0
2006-01-10 23:07:00,85.633,85.635,85.61,85.618,209300000.0
2006-01-10 23:08:00,85.602,85.623,85.602,85.616,169600001.0
2006-01-10 23:09:00,85.611,85.627,85.592,85.618,211900003.0
2006-01-10 23:10:00,85.619,85.634,85.596,85.624,222699997.0
2006-01-10 23:11:00,85.605,85.62,85.571,85.593,235000000.0
2006-01-10 23:12:00,85.592,85.592,85.57,85.579,116399999.0
2006-01-10 23:13:00,85.581,85.581,85.56,85.56,179500001.0
2006-01-10 23:14:00,85.56,85.586,85.56,85.583,194100002.0
2006-01-10 23:15:00,85.583,85.584,85.552,85.555,286199998.0
2006-01-10 23:16:00,85.563,85.581,85.549,85.56,235799997.0
2006-01-10 23:17:00,85.548,85.58,85.548,85.58,248199999.0
2006-01-10 23:18:00,85.57,85.591,85.569,85.591,218299999.0
2006-01-10 23:19:00,85.589,85.599,85.568,85.592,149300001.0
2006-01-10 23:20:00,85.593,85.593,85.554,85.554,254100000.0
2006-01-10 23:21:00,85.557,85.585,85.557,85.582,123600002.0
2006-01-10 23:22:00,85.586,85.586,85.54,85.549,177399999.0
2006-01-10 23:23:00,85.561,85.561,85.507,85.507,246600002.0
2006-01-10 23:24:00,85.531,85.553,85.518,85.548,256499997.0
2006-01-10 23:25:00,85.545,85.55,85.526,85.534,161000002.0
2006-01-10 23:26:00,85.522,85.55,85.513,85.535,169100000.0
2006-01-10 23:27:00,85.53,85.55,85.529,85.55,260399995.0
2006-01-10 23:28:00,85.548,85.55,85.528,85.528,123500001.0
2006-01-10 23:29:00,85.545,85.554,85.527,85.531,198599999.0
2006-01-10 23:30:00,85.535,85.554,85.512,85.532,236800000.0
2006-01-10 23:31:00,85.537,85.548,85.502,85.544,247599998.0
2006-01-10 23:32:00,85.523,85.551,85.523,85.549,207299995.0
2006-01-10 23:33:00,85.55,85.57,85.543,85.557,136300002.0
2006-01-10 23:34:00,85.532,85.558,85.53,85.54,401000003.0
2006-01-10 23:35:00,85.535,85.565,85.535,85.552,118099998.0
2006-01-10 23:36:00,85.561,85.569,85.542,85.545,296299998.0
2006-01-10 23:37:00,85.569,85.582,85.545,85.58,143700001.0
2006-01-10 23:38:00,85.552,85.584,85.552,85.573,176199999.0
2006-01-10 23:39:00,85.583,85.589,85.51,85.567,180199998.0
2006-01-10 23:40:00,85.564,85.597,85.564,85.597,298199997.0
2006-01-10 23:41:00,85.578,85.595,85.545,85.557,300300001.0
2006-01-10 23:42:00,85.565,85.574,85.549,85.553,245099995.0
2006-01-10 23:43:00,85.538,85.574,85.538,85.572,221999996.0
2006-01-10 23:44:00,85.556,85.568,85.544,85.563,197000000.0
2006-01-10 23:45:00,85.563,85.565,85.543,85.543,189800001.0
2006-01-10 23:46:00,85.552,85.573,85.538,85.565,177400001.0
2006-01-10 23:47:00,85.572,85.588,85.561,85.572,110499998.0
2006-01-10 23:48:00,85.583,85.583,85.568,85.583,97900000.0
2006-01-10 23:49:00,85.573,85.592,85.554,85.57,158299996.0
2006-01-10 23:50:00,85.563,85.59,85.563,85.585,183399999.0
2006-01-10 23:51:00,85.573,85.59,85.545,85.562,239900002.0
2006-01-10 23:52:00,85.563,85.577,85.542,85.572,193099997.0
2006-01-10 23:53:00,85.553,85.574,85.529,85.569,78900001.0
2006-01-10 23:54:00,85.553,85.573,85.553,85.573,152800002.0
2006-01-10 23:55:00,85.578,85.578,85.549,85.551,182000001.0
2006-01-10 23:56:00,85.57,85.582,85.557,85.57,139800000.0
2006-01-10 23:57:00,85.563,85.585,85.563,85.578,130499999.0
2006-01-10 23:58:00,85.562,85.586,85.556,85.573,172100000.0
2006-01-10 23:59:00,85.577,85.58,85.552,85.552,266999998.0
2006-01-11 00:00:00,85.567,85.587,85.559,85.585,293999999.0
2006-01-11 00:01:00,85.607,85.635,85.588,85.61,230799997.0
2006-01-11 00:02:00,85.588,85.63,85.58,85.594,115200000.0
2006-01-11 00:03:00,85.559,85.624,85.559,85.615,124200001.0
2006-01-11 00:04:00,85.581,85.6,85.54,85.583,207000001.0
2006-01-11 00:05:00,85.597,85.611,85.577,85.578,99100001.0
2006-01-11 00:06:00,85.64,85.649,85.6,85.603,149799998.0
2006-01-11 00:07:00,85.606,85.657,85.6,85.652,175099999.0
2006-01-11 00:08:00,85.64,85.652,85.615,85.631,113100001.0
2006-01-11 00:09:00,85.657,85.657,85.603,85.621,196800000.0
2006-01-11 00:10:00,85.619,85.674,85.594,85.651,220799996.0
2006-01-11 00:11:00,85.648,85.69,85.636,85.67,248200005.0
2006-01-11 00:12:00,85.684,85.696,85.659,85.661,236700002.0
2006-01-11 00:13:00,85.659,85.692,85.654,85.664,282999994.0
2006-01-11 00:14:00,85.663,85.675,85.64,85.655,133200001.0
2006-01-11 00:15:00,85.687,85.687,85.623,85.638,159099999.0
2006-01-11 00:16:00,85.636,85.671,85.636,85.649,194600002.0
2006-01-11 00:17:00,85.645,85.659,85.624,85.629,283200001.0
2006-01-11 00:18:00,85.618,85.681,85.615,85.642,229900001.0
2006-01-11 00:19:00,85.64,85.661,85.628,85.642,131700000.0
2006-01-11 00:20:00,85.655,85.676,85.634,85.643,106900000.0
2006-01-11 00:21:00,85.66,85.682,85.635,85.635,190399997.0
2006-01-11 00:22:00,85.643,85.707,85.642,85.649,236699999.0
2006-01-11 00:23:00,85.664,85.689,85.643,85.659,297400000.0
2006-01-11 00:24:00,85.654,85.663,85.612,85.612,272100002.0
2006-01-11 00:25:00,85.635,85.64,85.557,85.606,181100000.0
2006-01-11 00:26:00,85.601,85.611,85.565,85.578,245700000.0
2006-01-11 00:27:00,85.592,85.592,85.551,85.56,134600000.0
2006-01-11 00:28:00,85.558,85.603,85.558,85.59,293099999.0
2006-01-11 00:29:00,85.579,85.598,85.573,85.598,120400003.0
2006-01-11 00:30:00,85.589,85.611,85.582,85.582,166199999.0
2006-01-11 00:31:00,85.574,85.582,85.557,85.564,158599999.0
2006-01-11 00:32:00,85.563,85.603,85.557,85.595,130900001.0
2006-01-11 00:33:00,85.569,85.612,85.557,85.608,199300001.0
2006-01-11 00:34:00,85.598,85.617,85.591,85.591,193599999.0
2006-01-11 00:35:00,85.598,85.601,85.581,85.585,150400002.0
2006-01-11 00:36:00,85.612,85.619,85.594,85.606,241200000.0
2006-01-11 00:37:00,85.61,85.617,85.59,85.59,250399998.0
2006-01-11 00:38:00,85.618,85.626,85.589,85.599,256599998.0
2006-01-11 00:39:00,85.616,85.619,85.597,85.603,57999998.0
2006-01-11 00:40:00,85.617,85.632,85.6,85.6,154700000.0
2006-01-11 00:41:00,85.623,85.637,85.617,85.637,139399999.0
2006-01-11 00:42:00,85.627,85.65,85.607,85.616,320099999.0
2006-01-11 00:43:00,85.627,85.636,85.587,85.636,143399998.0
2006-01-11 00:44:00,85.616,85.639,85.616,85.635,187999997.0
2006-01-11 00:45:00,85.637,85.659,85.627,85.63,146499999.0
2006-01-11 00:46:00,85.635,85.652,85.629,85.652,81899999.0
2006-01-11 00:47:00,85.651,85.685,85.651,85.685,124900000.0
2006-01-11 00:48:00,85.694,85.711,85.682,85.701,153000001.0
2006-01-11 00:49:00,85.695,85.71,85.684,85.704,165100001.0
2006-01-11 00:50:00,85.703,85.713,85.691,85.713,241599999.0
2006-01-11 00:51:00,85.72,85.741,85.709,85.723,205699999.0
2006-01-11 00:52:00,85.737,85.737,85.719,85.719,184999997.0
2006-01-11 00:53:00,85.735,85.74,85.718,85.728,153800000.0
2006-01-11 00:54:00,85.715,85.749,85.707,85.749,114699999.0
2006-01-11 00:55:00,85.746,85.763,85.738,85.753,314299997.0
2006-01-11 00:56:00,85.755,85.76,85.738,85.738,121799998.0
2006-01-11 00:57:00,85.755,85.755,85.732,85.732,146200000.0
2006-01-11 00:58:00,85.745,85.745,85.726,85.731,91000000.0
2006-01-11 00:59:00,85.734,85.747,85.721,85.735,221300001.0
2006-01-11 01:00:00,85.725,85.758,85.721,85.739,266999998.0
2006-01-11 01:01:00,85.731,85.755,85.724,85.753,277899999.0
2006-01-11 01:02:00,85.725,85.75,85.725,85.745,199199996.0
2006-01-11 01:03:00,85.732,85.748,85.714,85.725,158399997.0
2006-01-11 01:04:00,85.739,85.75,85.725,85.745,192000000.0
2006-01-11 01:05:00,85.743,85.744,85.717,85.725,116399999.0
2006-01-11 01:06:00,85.738,85.738,85.702,85.719,211200002.0
2006-01-11 01:07:00,85.715,85.715,85.683,85.696,132999999.0
2006-01-11 01:08:00,85.696,85.723,85.688,85.699,228999997.0
2006-01-11 01:09:00,85.692,85.73,85.692,85.729,291000001.0
2006-01-11 01:10:00,85.728,85.738,85.714,85.725,168600001.0
2006-01-11 01:11:00,85.734,85.734,85.707,85.708,213799997.0
2006-01-11 01:12:00,85.726,85.735,85.71,85.725,158999999.0
2006-01-11 01:13:00,85.717,85.744,85.715,85.73,216999997.0
2006-01-11 01:14:00,85.704,85.73,85.704,85.725,266399997.0
2006-01-11 01:15:00,85.707,85.736,85.707,85.724,135000000.0
2006-01-11 01:16:00,85.714,85.733,85.713,85.731,142999999.0
2006-01-11 01:17:00,85.735,85.753,85.726,85.743,347800006.0
2006-01-11 01:18:00,85.744,85.763,85.724,85.732,140199999.0
2006-01-11 01:19:00,85.756,85.762,85.739,85.753,227299998.0
2006-01-11 01:20:00,85.726,85.752,85.726,85.742,243099998.0
2006-01-11 01:21:00,85.741,85.75,85.717,85.74,188899998.0
2006-01-11 01:22:00,85.72,85.738,85.692,85.708,278299997.0
2006-01-11 01:23:00,85.702,85.719,85.683,85.699,152200001.0
2006-01-11 01:24:00,85.719,85.743,85.713,85.732,193200004.0
2006-01-11 01:25:00,85.723,85.747,85.722,85.735,276499997.0
2006-01-11 01:26:00,85.717,85.737,85.704,85.737,250899998.0
2006-01-11 01:27:00,85.724,85.737,85.713,85.726,97400003.0
2006-01-11 01:28:00,85.727,85.788,85.727,85.788,153500001.0
2006-01-11 01:29:00,85.762,85.788,85.752,85.755,233499997.0
2006-01-11 01:30:00,85.758,85.758,85.72,85.722,171200001.0
2006-01-11 01:31:00,85.732,85.732,85.703,85.705,306399999.0
2006-01-11 01:32:00,85.693,85.718,85.686,85.698,189599999.0
2006-01-11 01:33:00,85.703,85.717,85.68,85.703,162800002.0
2006-01-11 01:34:00,85.682,85.729,85.682,85.726,203599995.0
2006-01-11 01:35:00,85.733,85.736,85.717,85.717,158200000.0
2006-01-11 01:36:00,85.74,85.74,85.716,85.716,165000001.0
2006-01-11 01:37:00,85.732,85.739,85.713,85.727,166699998.0
2006-01-11 01:38:00,85.74,85.753,85.728,85.733,178899998.0
2006-01-11 01:39:00,85.748,85.762,85.735,85.745,114400002.0
2006-01-11 01:40:00,85.756,85.791,85.751,85.791,258599999.0
2006-01-11 01:41:00,85.787,85.787,85.752,85.756,145900000.0
2006-01-11 01:42:00,85.767,85.78,85.756,85.773,199400001.0
2006-01-11 01:43:00,85.777,85.783,85.754,85.754,177299998.0
2006-01-11 01:44:00,85.772,85.787,85.755,85.757,253499996.0
2006-01-11 01:45:00,85.783,85.786,85.752,85.752,210700001.0
2006-01-11 01:46:00,85.775,85.78,85.751,85.78,184900002.0
2006-01-11 01:47:00,85.773,85.795,85.761,85.795,217999995.0
2006-01-11 01:48:00,85.755,85.785,85.745,85.763,130700001.0
2006-01-11 01:49:00,85.758,85.758,85.708,85.708,243499999.0
2006-01-11 01:50:00,85.72,85.722,85.697,85.709,171299998.0
2006-01-11 01:51:00,85.708,85.722,85.695,85.714,178699999.0
2006-01-11 01:52:00,85.711,85.749,85.711,85.73,274399994.0
2006-01-11 01:53:00,85.723,85.723,85.695,85.703,228000001.0
2006-01-11 01:54:00,85.718,85.735,85.706,85.706,140000003.0
2006-01-11 01:55:00,85.735,85.746,85.72,85.733,107000000.0
2006-01-11 01:56:00,85.717,85.74,85.706,85.723,126200000.0
2006-01-11 01:57:00,85.739,85.758,85.734,85.738,175399999.0
2006-01-11 01:58:00,85.746,85.781,85.739,85.775,187400003.0
2006-01-11 01:59:00,85.772,85.787,85.752,85.762,331099998.0
2006-01-11 02:00:00,85.777,85.777,85.752,85.764,180700003.0
2006-01-11 02:01:00,85.782,85.782,85.747,85.75,277799997.0
2006-01-11 02:02:00,85.769,85.771,85.726,85.726,131799998.0
2006-01-11 02:03:00,85.741,85.773,85.741,85.767,226499998.0
2006-01-11 02:04:00,85.765,85.775,85.742,85.76,253000000.0
2006-01-11 02:05:00,85.764,85.819,85.764,85.819,153500000.0
2006-01-11 02:06:00,85.817,85.817,85.792,85.792,142200002.0
2006-01-11 02:07:00,85.815,85.859,85.808,85.829,232200000.0
2006-01-11 02:08:00,85.849,85.865,85.836,85.842,224200001.0
2006-01-11 02:09:00,85.855,85.865,85.836,85.851,190899995.0
2006-01-11 02:10:00,85.857,85.878,85.845,85.865,224799997.0
2006-01-11 02:11:00,85.857,85.879,85.851,85.874,240900003.0
2006-01-11 02:12:00,85.872,85.872,85.845,85.856,296599999.0
2006-01-11 02:13:00,85.882,85.897,85.871,85.875,175200000.0
2006-01-11 02:14:00,85.89,85.904,85.867,85.894,179499998.0
2006-01-11 02:15:00,85.879,85.898,85.841,85.897,325799999.0
2006-01-11 02:16:00,85.882,85.9,85.87,85.875,104800000.0
2006-01-11 02:17:00,85.858,85.882,85.854,85.86,174199998.0
2006-01-11 02:18:00,85.878,85.902,85.868,85.884,247599998.0
2006-01-11 02:19:00,85.869,85.892,85.861,85.861,255900002.0
2006-01-11 02:20:00,85.873,85.894,85.863,85.869,164799999.0
2006-01-11 02:21:00,85.892,85.898,85.869,85.871,258300001.0
2006-01-11 02:22:00,85.878,85.878,85.854,85.857,119300001.0
2006-01-11 02:23:00,85.872,85.891,85.869,85.887,197000001.0
2006-01-11 02:24:00,85.86,85.886,85.859,85.872,119900000.0
2006-01-11 02:25:00,85.84,85.881,85.84,85.875,132699999.0
2006-01-11 02:26:00,85.862,85.882,85.856,85.856,193099999.0
2006-01-11 02:27:00,85.885,85.903,85.879,85.902,206000001.0
2006-01-11 02:28:00,85.905,85.93,85.89,85.92,179499999.0
2006-01-11 02:29:00,85.915,85.927,85.893,85.901,242599998.0
2006-01-11 02:30:00,85.913,85.929,85.888,85.929,170499999.0
2006-01-11 02:31:00,85.912,85.945,85.912,85.937,216299998.0
2006-01-11 02:32:00,85.935,85.94,85.917,85.92,213300001.0
2006-01-11 02:33:00,85.916,85.932,85.905,85.912,179999999.0
2006-01-11 02:34:00,85.909,85.954,85.909,85.95,101199999.0
2006-01-11 02:35:00,85.933,85.954,85.93,85.95,157000000.0
2006-01-11 02:36:00,85.932,85.952,85.926,85.943,181099999.0
2006-01-11 02:37:00,85.942,85.95,85.924,85.924,211599997.0
2006-01-11 02:38:00,85.929,85.944,85.915,85.94,234600003.0
2006-01-11 02:39:00,85.925,85.943,85.894,85.916,265899998.0
2006-01-11 02:40:00,85.898,85.92,85.873,85.896,203300000.0
2006-01-11 02:41:00,85.906,85.925,85.891,85.91,169300001.0
2006-01-11 02:42:00,85.911,85.933,85.903,85.921,124400001.0
2006-01-11 02:43:00,85.906,85.932,85.878,85.932,199499999.0
2006-01-11 02:44:00,85.935,85.935,85.892,85.892,142500001.0
2006-01-11 02:45:00,85.887,85.918,85.884,85.902,266099997.0
2006-01-11 02:46:00,85.888,85.904,85.861,85.897,117999999.0
2006-01-11 02:47:00,85.903,85.903,85.879,85.884,229599998.0
2006-01-11 02:48:00,85.897,85.905,85.884,85.892,148300001.0
2006-01-11 02:49:00,85.882,85.903,85.878,85.896,167300000.0
2006-01-11 02:50:00,85.87,85.893,85.865,85.884,211299999.0
2006-01-11 02:51:00,85.868,85.89,85.859,85.878,196900000.0
2006-01-11 02:52:00,85.871,85.891,85.854,85.856,225099999.0
2006-01-11 02:53:00,85.883,85.902,85.872,85.877,199099998.0
2006-01-11 02:54:00,85.898,85.912,85.878,85.892,184600003.0
2006-01-11 02:55:00,85.917,85.917,85.872,85.872,151099999.0
2006-01-11 02:56:00,85.852,85.87,85.843,85.852,245999999.0
2006-01-11 02:57:00,85.847,85.847,85.81,85.845,207100003.0
2006-01-11 02:58:00,85.824,85.841,85.816,85.828,227400002.0
2006-01-11 02:59:00,85.804,85.826,85.798,85.826,91300000.0
2006-01-11 03:00:00,85.807,85.863,85.807,85.863,267599996.0
2006-01-11 03:01:00,85.864,85.894,85.864,85.891,155799999.0
2006-01-11 03:02:00,85.869,85.888,85.866,85.884,99599999.0
2006-01-11 03:03:00,85.894,85.918,85.883,85.897,305000000.0
2006-01-11 03:04:00,85.912,85.933,85.91,85.932,125600002.0
2006-01-11 03:05:00,85.917,85.941,85.899,85.925,242599995.0
2006-01-11 03:06:00,85.916,85.931,85.898,85.899,225800000.0
2006-01-11 03:07:00,85.901,85.926,85.889,85.898,229099997.0
2006-01-11 03:08:00,85.904,85.925,85.892,85.912,307400001.0
2006-01-11 03:09:00,85.929,85.94,85.914,85.923,216300001.0
2006-01-11 03:10:00,85.942,85.955,85.933,85.933,160999999.0
2006-01-11 03:11:00,85.944,85.964,85.93,85.949,165000001.0
2006-01-11 03:12:00,85.968,85.973,85.939,85.96,252099998.0
2006-01-11 03:13:00,85.96,85.983,85.941,85.966,120900002.0
2006-01-11 03:14:00,85.993,86.002,85.972,85.991,228800000.0
2006-01-11 03:15:00,85.981,85.996,85.965,85.976,74900000.0
2006-01-11 03:16:00,85.952,85.981,85.952,85.98,193999998.0
2006-01-11 03:17:00,85.956,85.976,85.948,85.967,218500000.0
2006-01-11 03:18:00,85.967,85.984,85.96,85.978,155100002.0
2006-01-11 03:19:00,85.976,86.018,85.976,86.018,234599996.0
2006-01-11 03:20:00,86.03,86.03,86.001,86.001,272500003.0
2006-01-11 03:21:00,86.03,86.03,86.0,86.0,146300000.0
2006-01-11 03:22:00,86.015,86.018,85.986,85.986,220800001.0
2006-01-11 03:23:00,85.993,86.005,85.977,85.993,103900000.0
2006-01-11 03:24:00,85.969,85.992,85.964,85.982,191700002.0
2006-01-11 03:25:00,85.97,85.988,85.966,85.983,293700000.0
2006-01-11 03:26:00,85.962,85.998,85.962,85.99,245400001.0
2006-01-11 03:27:00,85.982,86.003,85.977,86.003,57100000.0
2006-01-11 03:28:00,86.004,86.012,85.989,86.005,283399999.0
2006-01-11 03:29:00,86.003,86.01,85.98,85.987,263900002.0
2006-01-11 03:30:00,85.998,86.014,85.993,86.011,200300004.0
2006-01-11 03:31:00,85.996,86.017,85.985,86.017,169399998.0
2006-01-11 03:32:00,86.01,86.015,85.979,86.001,188100000.0
2006-01-11 03:33:00,86.007,86.012,85.982,85.985,223100000.0
2006-01-11 03:34:00,85.984,86.013,85.969,85.996,173300001.0
2006-01-11 03:35:00,86.0,86.002,85.966,85.966,208399999.0
2006-01-11 03:36:00,85.978,85.993,85.967,85.977,228499995.0
2006-01-11 03:37:00,86.0,86.009,85.98,86.003,238899996.0
2006-01-11 03:38:00,85.976,85.993,85.969,85.984,95400000.0
2006-01-11 03:39:00,85.97,85.982,85.951,85.966,185100002.0
2006-01-11 03:40:00,85.966,85.985,85.955,85.962,359899996.0
2006-01-11 03:41:00,85.958,85.974,85.944,85.95,170200003.0
2006-01-11 03:42:00,85.941,85.968,85.933,85.968,85599999.0
2006-01-11 03:43:00,85.955,85.982,85.924,85.955,290600003.0
2006-01-11 03:44:00,85.98,85.993,85.941,85.943,359899998.0
2006-01-11 03:45:00,85.955,85.968,85.935,85.935,200900001.0
2006-01-11 03:46:00,85.924,85.951,85.917,85.937,279400000.0
2006-01-11 03:47:00,85.925,85.948,85.916,85.948,254400000.0
2006-01-11 03:48:00,85.92,85.941,85.901,85.905,162199997.0
2006-01-11 03:49:00,85.911,85.942,85.91,85.94,147299998.0
2006-01-11 03:50:00,85.906,85.952,85.906,85.952,103600001.0
2006-01-11 03:51:00,85.924,85.95,85.911,85.95,287499995.0
2006-01-11 03:52:00,85.938,85.947,85.918,85.938,159299998.0
2006-01-11 03:53:00,85.899,85.952,85.899,85.936,145900001.0
2006-01-11 03:54:00,85.935,85.945,85.918,85.918,108799999.0
2006-01-11 03:55:00,85.918,85.948,85.918,85.948,144199998.0
2006-01-11 03:56:00,85.916,85.938,85.899,85.933,251499996.0
2006-01-11 03:57:00,85.934,85.972,85.934,85.943,173599999.0
2006-01-11 03:58:00,85.942,85.971,85.942,85.959,186299999.0
2006-01-11 03:59:00,85.97,86.003,85.957,85.959,173500000.0
2006-01-11 04:00:00,85.95,85.975,85.934,85.955,290699998.0
2006-01-11 04:01:00,85.982,85.989,85.951,85.951,250700004.0
2006-01-11 04:02:00,85.955,85.956,85.928,85.928,123599998.0
2006-01-11 04:03:00,85.953,85.953,85.93,85.932,104800002.0
2006-01-11 04:04:00,85.943,85.957,85.919,85.941,212199998.0
2006-01-11 04:05:00,85.937,85.957,85.937,85.946,206899996.0
2006-01-11 04:06:00,85.953,85.96,85.92,85.92,141899998.0
2006-01-11 04:07:00,85.955,85.965,85.932,85.96,261800001.0
2006-01-11 04:08:00,85.951,85.954,85.921,85.921,160700001.0
2006-01-11 04:09:00,85.928,85.945,85.918,85.942,145999998.0
2006-01-11 04:10:00,85.94,85.956,85.928,85.956,131999999.0
2006-01-11 04:11:00,85.957,85.968,85.944,85.944,101099998.0
2006-01-11 04:12:00,85.948,85.968,85.941,85.965,141199998.0
2006-01-11 04:13:00,85.962,85.962,85.924,85.934,205800001.0
2006-01-11 04:14:00,85.942,85.963,85.941,85.963,186399997.0
2006-01-11 04:15:00,85.945,85.978,85.943,85.958,158399997.0
2006-01-11 04:16:00,85.963,85.968,85.939,85.939,271300000.0
2006-01-11 04:17:00,85.932,85.965,85.931,85.958,185399999.0
2006-01-11 04:18:00,85.956,85.972,85.931,85.954,93099999.0
2006-01-11 04:19:00,85.951,85.967,85.921,85.93,255399999.0
2006-01-11 04:20:00,85.92,85.927,85.903,85.914,137799999.0
2006-01-11 04:21:00,85.917,85.932,85.899,85.91,136000000.0
2006-01-11 04:22:00,85.91,85.92,85.898,85.901,153099996.0
2006-01-11 04:23:00,85.907,85.926,85.893,85.9,120900000.0
2006-01-11 04:24:00,85.91,85.922,85.886,85.909,142599999.0
2006-01-11 04:25:00,85.912,85.925,85.887,85.925,138200000.0
2006-01-11 04:26:00,85.908,85.923,85.902,85.917,132600003.0
2006-01-11 04:27:00,85.922,85.922,85.885,85.885,133600001.0
2006-01-11 04:28:00,85.878,85.904,85.877,85.904,199199997.0
2006-01-11 04:29:00,85.893,85.907,85.872,85.872,182599999.0
2006-01-11 04:30:00,85.893,85.893,85.871,85.878,257200000.0
2006-01-11 04:31:00,85.889,85.907,85.879,85.897,191000002.0
2006-01-11 04:32:00,85.905,85.914,85.893,85.898,107700002.0
2006-01-11 04:33:00,85.912,85.916,85.889,85.894,230300001.0
2006-01-11 04:34:00,85.883,85.911,85.882,85.911,188500002.0
2006-01-11 04:35:00,85.906,85.917,85.889,85.889,141100001.0
2006-01-11 04:36:00,85.897,85.897,85.865,85.865,109900001.0
2006-01-11 04:37:00,85.848,85.881,85.848,85.87,207900000.0
2006-01-11 04:38:00,85.882,85.887,85.863,85.865,186300001.0
2006-01-11 04:39:00,85.865,85.89,85.865,85.884,98600000.0
2006-01-11 04:40:00,85.875,85.906,85.875,85.9,151599998.0
2006-01-11 04:41:00,85.903,85.911,85.88,85.891,310699996.0
2006-01-11 04:42:00,85.91,85.914,85.887,85.887,140200000.0
2006-01-11 04:43:00,85.884,85.903,85.883,85.897,140799999.0
2006-01-11 04:44:00,85.892,85.912,85.884,85.904,236900000.0
2006-01-11 04:45:00,85.88,85.911,85.88,85.902,279500001.0
2006-01-11 04:46:00,85.899,85.903,85.879,85.89,182200001.0
2006-01-11 04:47:00,85.9,85.918,85.888,85.903,210599997.0
2006-01-11 04:48:00,85.91,85.924,85.892,85.908,115900000.0
2006-01-11 04:49:00,85.907,85.925,85.894,85.915,203399994.0
2006-01-11 04:50:00,85.89,85.922,85.888,85.902,212599997.0
2006-01-11 04:51:00,85.91,85.924,85.891,85.911,182300002.0
2006-01-11 04:52:00,85.904,85.917,85.882,85.898,233899999.0
2006-01-11 04:53:00,85.89,85.914,85.886,85.905,349100000.0
2006-01-11 04:54:00,85.906,85.916,85.883,85.901,260199999.0
2006-01-11 04:55:00,85.913,85.925,85.896,85.897,195400000.0
2006-01-11 04:56:00,85.918,85.943,85.918,85.932,125600000.0
2006-01-11 04:57:00,85.928,85.939,85.913,85.915,184399998.0
2006-01-11 04:58:00,85.934,85.938,85.906,85.906,185299999.0
2006-01-11 04:59:00,85.903,85.92,85.898,85.913,91500000.0
2006-01-11 05:00:00,85.921,85.921,85.895,85.907,201800000.0
2006-01-11 05:01:00,85.897,85.916,85.877,85.894,105099999.0
2006-01-11 05:02:00,85.882,85.895,85.864,85.877,246400001.0
2006-01-11 05:03:00,85.877,85.902,85.862,85.887,211799999.0
2006-01-11 05:04:00,85.888,85.908,85.884,85.907,158200000.0
2006-01-11 05:05:00,85.9,85.901,85.86,85.873,152299998.0
2006-01-11 05:06:00,85.893,85.905,85.879,85.88,205099998.0
2006-01-11 05:07:00,85.909,85.914,85.874,85.874,178300000.0
2006-01-11 05:08:00,85.877,85.893,85.848,85.858,179400000.0
2006-01-11 05:09:00,85.857,85.877,85.845,85.868,193600003.0
2006-01-11 05:10:00,85.852,85.878,85.852,85.87,132899997.0
2006-01-11 05:11:00,85.844,85.864,85.806,85.831,298799998.0
2006-01-11 05:12:00,85.844,85.86,85.831,85.854,160099999.0
2006-01-11 05:13:00,85.858,85.863,85.844,85.848,240099995.0
2006-01-11 05:14:00,85.849,85.855,85.831,85.84,191000000.0
2006-01-11 05:15:00,85.846,85.846,85.816,85.822,165499999.0
2006-01-11 05:16:00,85.805,85.845,85.805,85.845,233500000.0
2006-01-11 05:17:00,85.84,85.86,85.819,85.847,257400001.0
2006-01-11 05:18:00,85.852,85.852,85.818,85.818,120900000.0
2006-01-11 05:19:00,85.82,85.827,85.796,85.798,259699997.0
2006-01-11 05:20:00,85.804,85.829,85.794,85.811,220300001.0
2006-01-11 05:21:00,85.81,85.823,85.793,85.809,242400002.0
2006-01-11 05:22:00,85.81,85.83,85.793,85.808,221999999.0
2006-01-11 05:23:00,85.782,85.807,85.781,85.804,232599998.0
2006-01-11 05:24:00,85.801,85.832,85.801,85.832,251099998.0
2006-01-11 05:25:00,85.804,85.826,85.79,85.794,207499999.0
2006-01-11 05:26:00,85.791,85.811,85.779,85.792,143100000.0
2006-01-11 05:27:00,85.813,85.813,85.771,85.771,143700001.0
2006-01-11 05:28:00,85.78,85.801,85.759,85.791,209200001.0
2006-01-11 05:29:00,85.772,85.809,85.77,85.809,276600002.0
2006-01-11 05:30:00,85.801,85.816,85.779,85.793,289099995.0
2006-01-11 05:31:00,85.807,85.823,85.787,85.808,262000001.0
2006-01-11 05:32:00,85.812,85.822,85.789,85.789,233599997.0
2006-01-11 05:33:00,85.78,85.794,85.761,85.772,254299999.0
2006-01-11 05:34:00,85.756,85.786,85.748,85.786,142899999.0
2006-01-11 05:35:00,85.776,85.806,85.776,85.804,183799999.0
2006-01-11 05:36:00,85.776,85.8,85.764,85.787,155500000.0
2006-01-11 05:37:00,85.766,85.801,85.766,85.801,236300000.0
2006-01-11 05:38:00,85.796,85.809,85.78,85.808,346799999.0
2006-01-11 05:39:00,85.79,85.818,85.774,85.774,182300000.0
2006-01-11 05:40:00,85.763,85.781,85.753,85.778,235800001.0
2006-01-11 05:41:00,85.785,85.805,85.774,85.78,234000002.0
2006-01-11 05:42:00,85.782,85.796,85.753,85.771,101500000.0
2006-01-11 05:43:00,85.768,85.814,85.768,85.814,53400000.0
2006-01-11 05:44:00,85.817,85.82,85.793,85.799,119800000.0
2006-01-11 05:45:00,85.797,85.814,85.79,85.813,162399999.0
2006-01-11 05:46:00,85.793,85.793,85.771,85.782,137500000.0
2006-01-11 05:47:00,85.79,85.804,85.777,85.784,176900001.0
2006-01-11 05:48:00,85.78,85.794,85.767,85.777,137100002.0
2006-01-11 05:49:00,85.775,85.795,85.76,85.778,251600002.0
2006-01-11 05:50:00,85.786,85.786,85.754,85.754,221700002.0
2006-01-11 05:51:00,85.759,85.796,85.75,85.796,189099998.0
2006-01-11 05:52:00,85.794,85.794,85.764,85.771,263999998.0
2006-01-11 05:53:00,85.788,85.809,85.771,85.771,215599997.0
2006-01-11 05:54:00,85.792,85.818,85.776,85.791,149300001.0
2006-01-11 05:55:00,85.796,85.814,85.785,85.806,239099996.0
2006-01-11 05:56:00,85.82,85.82,85.8,85.8,189699998.0
2006-01-11 05:57:00,85.822,85.822,85.785,85.79,200100000.0
2006-01-11 05:58:00,85.79,85.81,85.79,85.794,156499997.0
2006-01-11 05:59:00,85.801,85.823,85.787,85.791,84299999.0
2006-01-11 06:00:00,85.803,85.818,85.779,85.781,238000001.0
2006-01-11 06:01:00,85.808,85.851,85.805,85.85,275400002.0
2006-01-11 06:02:00,85.842,85.863,85.829,85.841,204499999.0
2006-01-11 06:03:00,85.833,85.903,85.833,85.903,285200000.0
2006-01-11 06:04:00,85.903,85.906,85.867,85.872,200499999.0
2006-01-11 06:05:00,85.88,85.88,85.855,85.862,207900000.0
2006-01-11 06:06:00,85.861,85.892,85.861,85.884,204600001.0
2006-01-11 06:07:00,85.854,85.87,85.853,85.87,99200002.0
2006-01-11 06:08:00,85.878,85.892,85.858,85.879,77400000.0
2006-01-11 06:09:00,85.885,85.895,85.871,85.88,219800003.0
2006-01-11 06:10:00,85.89,85.895,85.858,85.895,148400000.0
2006-01-11 06:11:00,85.894,85.894,85.869,85.875,131700002.0
2006-01-11 06:12:00,85.891,85.891,85.864,85.877,133900000.0
2006-01-11 06:13:00,85.87,85.89,85.856,85.887,151099998.0
2006-01-11 06:14:00,85.885,85.888,85.853,85.853,274999999.0
2006-01-11 06:15:00,85.877,85.882,85.86,85.863,177300002.0
2006-01-11 06:16:00,85.858,85.887,85.858,85.884,237899994.0
2006-01-11 06:17:00,85.869,85.89,85.866,85.89,79299999.0
2006-01-11 06:18:00,85.894,85.9,85.87,85.87,208299997.0
2006-01-11 06:19:00,85.875,85.894,85.854,85.854,204399999.0
2006-01-11 06:20:00,85.875,85.885,85.86,85.865,246500002.0
2006-01-11 06:21:00,85.884,85.901,85.873,85.886,122200000.0
2006-01-11 06:22:00,85.903,85.909,85.885,85.892,243800002.0
2006-01-11 06:23:00,85.889,85.911,85.886,85.911,169400001.0
2006-01-11 06:24:00,85.89,85.91,85.87,85.881,243299999.0
2006-01-11 06:25:00,85.911,85.918,85.886,85.893,250299998.0
2006-01-11 06:26:00,85.897,85.904,85.876,85.886,132400001.0
2006-01-11 06:27:00,85.89,85.912,85.889,85.907,224100002.0
2006-01-11 06:28:00,85.894,85.907,85.88,85.895,49600001.0
2006-01-11 06:29:00,85.899,85.904,85.863,85.885,123900002.0
2006-01-11 06:30:00,85.885,85.905,85.88,85.905,146199999.0
2006-01-11 06:31:00,85.908,85.921,85.888,85.895,239199994.0
2006-01-11 06:32:00,85.897,85.935,85.897,85.93,157800000.0
2006-01-11 06:33:00,85.922,85.922,85.884,85.886,181699999.0
2006-01-11 06:34:00,85.889,85.902,85.872,85.884,110900002.0
2006-01-11 06:35:00,85.9,85.9,85.873,85.886,225199996.0
2006-01-11 06:36:00,85.877,85.892,85.874,85.892,142900001.0
2006-01-11 06:37:00,85.892,85.9,85.878,85.882,86900000.0
2006-01-11 06:38:00,85.89,85.913,85.886,85.902,274799999.0
2006-01-11 06:39:00,85.876,85.891,85.867,85.885,202399998.0
2006-01-11 06:40:00,85.883,85.905,85.875,85.891,327200004.0
2006-01-11 06:41:00,85.884,85.906,85.884,85.901,178299999.0
2006-01-11 06:42:00,85.872,85.908,85.872,85.907,167100001.0
2006-01-11 06:43:00,85.895,85.908,85.883,85.902,255899999.0
2006-01-11 06:44:00,85.885,85.909,85.884,85.904,227300002.0
2006-01-11 06:45:00,85.898,85.916,85.887,85.887,224500003.0
2006-01-11 06:46:00,85.906,85.925,85.9,85.915,160999998.0
2006-01-11 06:47:00,85.894,85.924,85.894,85.921,135999999.0
2006-01-11 06:48:00,85.907,85.932,85.904,85.923,188500001.0
2006-01-11 06:49:00,85.922,85.93,85.906,85.91,179899996.0
2006-01-11 06:50:00,85.909,85.925,85.9,85.902,102900000.0
2006-01-11 06:51:00,85.919,85.919,85.895,85.898,181300000.0
2006-01-11 06:52:00,85.911,85.923,85.889,85.907,206099997.0
2006-01-11 06:53:00,85.904,85.904,85.877,85.882,218699999.0
2006-01-11 06:54:00,85.904,85.915,85.892,85.895,213099997.0
2006-01-11 06:55:00,85.897,85.905,85.884,85.887,93700000.0
2006-01-11 06:56:00,85.9,85.908,85.881,85.896,239099995.0
2006-01-11 06:57:00,85.896,85.905,85.88,85.904,208899999.0
2006-01-11 06:58:00,85.895,85.91,85.881,85.89,239599996.0
2006-01-11 06:59:00,85.907,85.915,85.877,85.9,168100001.0
2006-01-11 07:00:00,85.897,85.925,85.896,85.925,175799997.0
2006-01-11 07:01:00,85.92,85.923,85.903,85.906,119299998.0
2006-01-11 07:02:00,85.908,85.926,85.9,85.922,251400003.0
2006-01-11 07:03:00,85.897,85.917,85.891,85.917,151500000.0
2006-01-11 07:04:00,85.927,85.927,85.891,85.891,210600000.0
2006-01-11 07:05:00,85.9,85.904,85.879,85.883,315099995.0
2006-01-11 07:06:00,85.88,85.9,85.88,85.897,82299999.0
2006-01-11 07:07:00,85.877,85.895,85.85,85.887,141300000.0
2006-01-11 07:08:00,85.885,85.885,85.857,85.879,216000000.0
2006-01-11 07:09:00,85.85,85.885,85.85,85.877,290799994.0
2006-01-11 07:10:00,85.883,85.888,85.856,85.856,205500006.0
2006-01-11 07:11:00,85.88,85.891,85.859,85.859,124700002.0
2006-01-11 07:12:00,85.857,85.878,85.856,85.878,176700003.0
2006-01-11 07:13:00,85.856,85.881,85.849,85.875,195900002.0
2006-01-11 07:14:00,85.869,85.904,85.869,85.904,197799999.0
2006-01-11 07:15:00,85.903,85.925,85.887,85.902,209500000.0
2006-01-11 07:16:00,85.883,85.931,85.883,85.918,315800001.0
2006-01-11 07:17:00,85.91,85.911,85.885,85.894,102499999.0
2006-01-11 07:18:00,85.908,85.931,85.901,85.928,151799999.0
2006-01-11 07:19:00,85.945,85.966,85.933,85.952,262799999.0
2006-01-11 07:20:00,85.96,85.989,85.96,85.978,208200000.0
2006-01-11 07:21:00,85.971,85.999,85.971,85.994,267100001.0
2006-01-11 07:22:00,85.999,86.009,85.979,86.009,186199998.0
2006-01-11 07:23:00,85.985,86.014,85.981,86.0,189600000.0
2006-01-11 07:24:00,86.017,86.04,85.992,86.026,193600000.0
2006-01-11 07:25:00,86.053,86.1,86.041,86.087,205000001.0
2006-01-11 07:26:00,86.114,86.133,86.099,86.104,325299994.0
2006-01-11 07:27:00,86.112,86.112,86.059,86.067,173399999.0
2006-01-11 07:28:00,86.034,86.051,85.991,86.002,284299995.0
2006-01-11 07:29:00,85.984,86.009,85.978,86.008,150599999.0
2006-01-11 07:30:00,86.0,86.019,85.987,86.015,172099998.0
2006-01-11 07:31:00,85.987,86.012,85.982,86.012,214300000.0
2006-01-11 07:32:00,85.993,86.017,85.993,86.003,159900000.0
2006-01-11 07:33:00,85.998,86.036,85.998,86.022,184500000.0
2006-01-11 07:34:00,86.007,86.022,85.988,86.006,198300001.0
2006-01-11 07:35:00,85.999,85.999,85.966,85.994,290100001.0
2006-01-11 07:36:00,86.005,86.01,85.983,85.989,199300001.0
2006-01-11 07:37:00,86.007,86.011,85.985,85.998,106100000.0
2006-01-11 07:38:00,85.984,86.013,85.98,85.995,158300000.0
2006-01-11 07:39:00,86.007,86.007,85.969,85.971,285199997.0
2006-01-11 07:40:00,85.956,85.996,85.956,85.996,210399999.0
2006-01-11 07:41:00,85.987,85.987,85.965,85.967,120099998.0
2006-01-11 07:42:00,85.98,85.98,85.932,85.932,145000001.0
2006-01-11 07:43:00,85.965,85.996,85.965,85.992,124700000.0
2006-01-11 07:44:00,86.0,86.007,85.977,85.991,146699997.0
2006-01-11 07:45:00,85.994,86.003,85.968,85.968,157499999.0
2006-01-11 07:46:00,85.971,86.004,85.941,85.987,234899998.0
2006-01-11 07:47:00,86.009,86.011,85.978,86.007,202500000.0
2006-01-11 07:48:00,86.008,86.021,85.993,86.006,184399999.0
2006-01-11 07:49:00,86.023,86.036,86.003,86.007,232299997.0
2006-01-11 07:50:00,86.006,86.025,85.958,85.987,162200002.0
2006-01-11 07:51:00,85.99,86.01,85.986,86.01,188999994.0
2006-01-11 07:52:00,86.0,86.02,85.985,86.017,198599998.0
2006-01-11 07:53:00,85.999,86.032,85.983,86.032,202300002.0
2006-01-11 07:54:00,86.022,86.048,86.022,86.048,102400002.0
2006-01-11 07:55:00,86.034,86.051,86.024,86.041,286300001.0
2006-01-11 07:56:00,86.025,86.041,85.997,86.024,193699998.0
2006-01-11 07:57:00,86.03,86.04,86.015,86.028,267500005.0
2006-01-11 07:58:00,86.04,86.048,86.018,86.045,214700001.0
2006-01-11 07:59:00,86.025,86.066,86.025,86.066,75700000.0
2006-01-11 08:00:00,86.059,86.073,86.039,86.052,209200000.0
2006-01-11 08:01:00,86.067,86.08,86.056,86.06,200499996.0
2006-01-11 08:02:00,86.074,86.083,86.057,86.06,135799999.0
2006-01-11 08:03:00,86.079,86.093,86.065,86.07,184399996.0
2006-01-11 08:04:00,86.09,86.109,86.077,86.077,209200002.0
2006-01-11 08:05:00,86.087,86.103,86.069,86.076,227700002.0
2006-01-11 08:06:00,86.102,86.111,86.087,86.094,144500000.0
2006-01-11 08:07:00,86.117,86.122,86.075,86.075,309600003.0
2006-01-11 08:08:00,86.089,86.089,86.066,86.07,77100001.0
2006-01-11 08:09:00,86.091,86.102,86.067,86.089,182599999.0
2006-01-11 08:10:00,86.083,86.105,86.059,86.09,176799997.0
2006-01-11 08:11:00,86.082,86.113,86.082,86.103,153799999.0
2006-01-11 08:12:00,86.085,86.102,86.074,86.094,212499998.0
2006-01-11 08:13:00,86.092,86.097,86.077,86.079,239799995.0
2006-01-11 08:14:00,86.081,86.086,86.058,86.06,132699998.0
2006-01-11 08:15:00,86.049,86.085,86.044,86.083,205199999.0
2006-01-11 08:16:00,86.07,86.084,86.05,86.069,179499999.0
2006-01-11 08:17:00,86.074,86.09,86.061,86.082,180100003.0
2006-01-11 08:18:00,86.069,86.084,86.058,86.07,144200000.0
2006-01-11 08:19:00,86.059,86.086,86.059,86.083,207899996.0
2006-01-11 08:20:00,86.083,86.085,86.054,86.069,170999998.0
2006-01-11 08:21:00,86.09,86.093,86.054,86.072,261399998.0
2006-01-11 08:22:00,86.06,86.096,86.06,86.096,183300001.0
2006-01-11 08:23:00,86.071,86.099,86.071,86.092,194500001.0
2006-01-11 08:24:00,86.083,86.095,86.063,86.082,181899997.0
2006-01-11 08:25:00,86.082,86.099,86.059,86.076,153500000.0
2006-01-11 08:26:00,86.077,86.091,86.065,86.073,98700001.0
2006-01-11 08:27:00,86.092,86.092,86.057,86.057,143399999.0
2006-01-11 08:28:00,86.081,86.089,86.049,86.074,251900002.0
2006-01-11 08:29:00,86.09,86.09,86.065,86.078,192900002.0
2006-01-11 08:30:00,86.065,86.087,86.059,86.078,270999999.0
2006-01-11 08:31:00,86.078,86.098,86.063,86.08,206199999.0
2006-01-11 08:32:00,86.109,86.113,86.08,86.08,177200001.0
2006-01-11 08:33:00,86.087,86.105,86.08,86.1,245599997.0
2006-01-11 08:34:00,86.086,86.113,86.072,86.079,162199997.0
2006-01-11 08:35:00,86.075,86.099,86.075,86.089,156200001.0
2006-01-11 08:36:00,86.073,86.087,86.054,86.077,133599999.0
2006-01-11 08:37:00,86.094,86.094,86.063,86.07,184799998.0
2006-01-11 08:38:00,86.088,86.092,86.068,86.079,164599999.0
2006-01-11 08:39:00,86.07,86.087,86.061,86.062,252200001.0
2006-01-11 08:40:00,86.062,86.079,86.056,86.075,335299994.0
2006-01-11 08:41:00,86.06,86.08,86.045,86.067,156900002.0
2006-01-11 08:42:00,86.062,86.086,86.062,86.064,112600001.0
2006-01-11 08:43:00,86.054,86.076,86.049,86.049,316799992.0
2006-01-11 08:44:00,86.068,86.08,86.045,86.06,267499998.0
2006-01-11 08:45:00,86.068,86.118,86.068,86.118,100600000.0
2006-01-11 08:46:00,86.103,86.12,86.096,86.114,256900000.0
2006-01-11 08:47:00,86.1,86.132,86.1,86.13,168400000.0
2006-01-11 08:48:00,86.135,86.135,86.107,86.109,183899999.0
2006-01-11 08:49:00,86.101,86.124,86.098,86.121,189899997.0
2006-01-11 08:50:00,86.117,86.129,86.096,86.113,213799997.0
2006-01-11 08:51:00,86.089,86.111,86.05,86.069,290700000.0
2006-01-11 08:52:00,86.067,86.098,86.067,86.095,181599994.0
2006-01-11 08:53:00,86.084,86.111,86.081,86.111,249300001.0
2006-01-11 08:54:00,86.09,86.105,86.072,86.098,134600001.0
2006-01-11 08:55:00,86.095,86.102,86.081,86.081,87300000.0
2006-01-11 08:56:00,86.1,86.102,86.081,86.083,122499999.0
2006-01-11 08:57:00,86.08,86.1,86.078,86.095,158000001.0
2006-01-11 08:58:00,86.095,86.11,86.076,86.076,164700002.0
2006-01-11 08:59:00,86.095,86.111,86.077,86.089,181799998.0
2006-01-11 09:00:00,86.073,86.076,86.042,86.044,268399999.0
2006-01-11 09:01:00,86.056,86.062,86.037,86.037,175899998.0
2006-01-11 09:02:00,86.064,86.077,86.053,86.065,155399998.0
2006-01-11 09:03:00,86.046,86.071,86.046,86.068,223099999.0
2006-01-11 09:04:00,86.064,86.07,86.036,86.036,288400002.0
2006-01-11 09:05:00,86.06,86.076,86.049,86.067,151099999.0
2006-01-11 09:06:00,86.054,86.074,86.052,86.072,178599999.0
2006-01-11 09:07:00,86.046,86.065,86.028,86.051,177200002.0
2006-01-11 09:08:00,86.044,86.061,86.031,86.034,301200002.0
2006-01-11 09:09:00,86.052,86.052,86.025,86.028,146700001.0
2006-01-11 09:10:00,86.027,86.035,85.999,86.013,217099998.0
2006-01-11 09:11:00,86.045,86.055,86.024,86.024,195300001.0
2006-01-11 09:12:00,86.037,86.063,86.036,86.052,107500002.0
2006-01-11 09:13:00,86.042,86.042,86.002,86.002,132000001.0
2006-01-11 09:14:00,86.003,86.02,85.995,85.995,276899999.0
2006-01-11 09:15:00,86.015,86.026,85.999,86.0,175099997.0
2006-01-11 09:16:00,86.001,86.01,85.986,85.993,167299999.0
2006-01-11 09:17:00,85.994,86.011,85.973,86.0,179499998.0
2006-01-11 09:18:00,85.974,85.992,85.965,85.97,164800002.0
2006-01-11 09:19:00,85.976,86.0,85.975,85.99,181700001.0
2006-01-11 09:20:00,85.999,86.001,85.978,85.978,175699999.0
2006-01-11 09:21:00,85.986,85.994,85.967,85.989,130300001.0
2006-01-11 09:22:00,86.001,86.015,85.988,85.999,109200001.0
2006-01-11 09:23:00,85.987,86.011,85.985,86.006,105300000.0
2006-01-11 09:24:00,86.002,86.003,85.957,85.975,151100000.0
2006-01-11 09:25:00,86.003,86.012,85.987,85.987,179000001.0
2006-01-11 09:26:00,85.997,86.005,85.98,85.98,251800000.0
2006-01-11 09:27:00,85.974,86.0,85.971,85.987,188300000.0
2006-01-11 09:28:00,85.974,85.974,85.939,85.953,130000004.0
2006-01-11 09:29:00,85.954,85.964,85.936,85.941,126600000.0
2006-01-11 09:30:00,85.96,85.971,85.934,85.934,142300001.0
2006-01-11 09:31:00,85.935,85.968,85.935,85.966,184399999.0
2006-01-11 09:32:00,85.943,85.971,85.935,85.971,129500000.0
2006-01-11 09:33:00,85.959,85.978,85.944,85.952,167099999.0
2006-01-11 09:34:00,85.966,86.003,85.951,85.997,65900000.0
2006-01-11 09:35:00,85.983,86.007,85.979,85.988,287800004.0
2006-01-11 09:36:00,85.973,85.993,85.968,85.988,180899998.0
2006-01-11 09:37:00,85.972,85.995,85.971,85.995,157299996.0
2006-01-11 09:38:00,85.98,86.007,85.973,85.999,186000001.0
2006-01-11 09:39:00,85.988,86.002,85.973,85.998,117200001.0
2006-01-11 09:40:00,85.985,85.998,85.966,85.969,169200001.0
2006-01-11 09:41:00,85.983,85.983,85.948,85.949,195599998.0
2006-01-11 09:42:00,85.951,85.953,85.931,85.931,183900000.0
2006-01-11 09:43:00,85.945,85.963,85.933,85.953,195699999.0
2006-01-11 09:44:00,85.934,85.946,85.904,85.912,277499997.0
2006-01-11 09:45:00,85.897,85.925,85.897,85.912,142500000.0
2006-01-11 09:46:00,85.903,85.938,85.889,85.907,232699997.0
2006-01-11 09:47:00,85.927,85.951,85.916,85.916,140799998.0
2006-01-11 09:48:00,85.938,85.96,85.934,85.96,149100000.0
2006-01-11 09:49:00,85.98,85.995,85.964,85.988,229400005.0
2006-01-11 09:50:00,85.97,85.994,85.966,85.994,220399997.0
2006-01-11 09:51:00,85.959,85.998,85.959,85.994,136599999.0
2006-01-11 09:52:00,85.996,85.999,85.97,85.974,279499996.0
2006-01-11 09:53:00,85.965,85.988,85.957,85.988,189200003.0
2006-01-11 09:54:00,85.983,85.99,85.966,85.976,85900000.0
2006-01-11 09:55:00,85.985,85.99,85.956,85.956,172900002.0
2006-01-11 09:56:00,85.98,85.98,85.943,85.95,234900003.0
2006-01-11 09:57:00,85.969,85.979,85.955,85.961,230999998.0
2006-01-11 09:58:00,85.976,85.988,85.953,85.974,227800000.0
2006-01-11 09:59:00,85.98,85.98,85.958,85.963,162899998.0
2006-01-11 10:00:00,85.968,85.979,85.951,85.957,172600000.0
2006-01-11 10:01:00,85.959,85.983,85.959,85.972,132299998.0
2006-01-11 10:02:00,85.952,85.975,85.949,85.973,137000000.0
2006-01-11 10:03:00,85.977,85.977,85.939,85.943,240400000.0
2006-01-11 10:04:00,85.942,85.96,85.937,85.957,275200003.0
2006-01-11 10:05:00,85.944,85.976,85.941,85.976,119599999.0
2006-01-11 10:06:00,85.964,85.977,85.939,85.944,216700001.0
2006-01-11 10:07:00,85.942,85.963,85.937,85.953,350199999.0
2006-01-11 10:08:00,85.953,85.953,85.921,85.921,104100002.0
2006-01-11 10:09:00,85.927,85.951,85.916,85.943,120200000.0
2006-01-11 10:10:00,85.94,85.955,85.918,85.934,235500003.0
2006-01-11 10:11:00,85.929,85.947,85.923,85.923,246499997.0
2006-01-11 10:12:00,85.934,85.935,85.916,85.916,100799998.0
2006-01-11 10:13:00,85.908,85.941,85.908,85.932,115100003.0
2006-01-11 10:14:00,85.935,85.936,85.918,85.924,163900000.0
2006-01-11 10:15:00,85.926,85.932,85.897,85.897,134000000.0
2006-01-11 10:16:00,85.875,85.914,85.875,85.908,133600000.0
2006-01-11 10:17:00,85.88,85.909,85.869,85.881,248999999.0
2006-01-11 10:18:00,85.859,85.899,85.859,85.899,184800002.0
2006-01-11 10:19:00,85.889,85.945,85.889,85.943,189500001.0
2006-01-11 10:20:00,85.928,85.955,85.923,85.951,274400003.0
2006-01-11 10:21:00,85.94,85.952,85.922,85.939,175299999.0
2006-01-11 10:22:00,85.923,85.965,85.923,85.962,241899998.0
2006-01-11 10:23:00,85.954,85.967,85.938,85.958,209300004.0
2006-01-11 10:24:00,85.959,85.981,85.94,85.957,167000000.0
2006-01-11 10:25:00,85.96,85.973,85.947,85.968,138300000.0
2006-01-11 10:26:00,85.965,85.973,85.942,85.942,138800002.0
2006-01-11 10:27:00,85.966,85.973,85.946,85.957,294700003.0
2006-01-11 10:28:00,85.971,85.988,85.966,85.973,189200004.0
2006-01-11 10:29:00,85.975,85.977,85.948,85.959,297599998.0
2006-01-11 10:30:00,85.952,85.981,85.952,85.959,220700000.0
2006-01-11 10:31:00,85.994,86.005,85.971,85.971,194900000.0
2006-01-11 10:32:00,85.976,85.994,85.958,85.97,168400000.0
2006-01-11 10:33:00,85.963,85.987,85.951,85.954,237800000.0
2006-01-11 10:34:00,85.992,85.992,85.95,85.95,178899997.0
2006-01-11 10:35:00,85.976,85.976,85.933,85.947,215000000.0
2006-01-11 10:36:00,85.955,85.977,85.946,85.949,153400000.0
2006-01-11 10:37:00,85.97,85.989,85.956,85.97,143299999.0
2006-01-11 10:38:00,85.981,85.981,85.956,85.963,216199999.0
2006-01-11 10:39:00,85.987,85.998,85.961,85.961,220400001.0
2006-01-11 10:40:00,85.962,85.981,85.95,85.967,234899999.0
2006-01-11 10:41:00,85.974,85.991,85.963,85.963,303599998.0
2006-01-11 10:42:00,85.964,85.981,85.955,85.975,214600000.0
2006-01-11 10:43:00,85.951,85.971,85.936,85.954,239900005.0
2006-01-11 10:44:00,85.938,85.974,85.935,85.967,287300001.0
2006-01-11 10:45:00,85.958,85.993,85.957,85.985,175999999.0
2006-01-11 10:46:00,85.982,85.993,85.969,85.98,204900002.0
2006-01-11 10:47:00,85.966,85.983,85.954,85.972,214299998.0
2006-01-11 10:48:00,85.98,85.992,85.959,85.97,238799998.0
2006-01-11 10:49:00,85.978,85.993,85.97,85.983,100600001.0
2006-01-11 10:50:00,85.99,85.993,85.954,85.954,100900000.0
2006-01-11 10:51:00,85.989,86.0,85.971,85.977,216600001.0
2006-01-11 10:52:00,85.99,86.042,85.99,86.028,227900002.0
2006-01-11 10:53:00,86.035,86.039,86.01,86.01,123499999.0
2006-01-11 10:54:00,86.041,86.054,86.026,86.03,107700000.0
2006-01-11 10:55:00,86.038,86.06,86.019,86.06,385899988.0
2006-01-11 10:56:00,86.058,86.058,86.005,86.013,244199999.0
2006-01-11 10:57:00,86.005,86.045,86.005,86.01,187999997.0
2006-01-11 10:58:00,86.013,86.013,85.984,85.984,170899997.0
2006-01-11 10:59:00,85.999,86.019,85.979,85.979,144400000.0
2006-01-11 11:00:00,85.974,85.99,85.939,85.975,248700005.0
2006-01-11 11:01:00,85.981,86.006,85.973,85.983,296000000.0
2006-01-11 11:02:00,85.951,85.98,85.95,85.973,119099999.0
2006-01-11 11:03:00,85.945,85.985,85.945,85.981,257699998.0
2006-01-11 11:04:00,85.973,85.98,85.958,85.968,201600001.0
2006-01-11 11:05:00,85.96,85.981,85.958,85.975,185000001.0
2006-01-11 11:06:00,85.98,86.008,85.963,85.989,101400001.0
2006-01-11 11:07:00,85.991,86.029,85.987,86.029,358699995.0
2006-01-11 11:08:00,86.029,86.029,85.998,86.0,135599999.0
2006-01-11 11:09:00,86.012,86.032,86.004,86.019,146499998.0
2006-01-11 11:10:00,86.006,86.03,86.006,86.024,222700000.0
2006-01-11 11:11:00,86.009,86.028,86.001,86.023,182200001.0
2006-01-11 11:12:00,86.03,86.041,86.013,86.026,307399999.0
2006-01-11 11:13:00,86.038,86.038,86.011,86.023,281999998.0
2006-01-11 11:14:00,86.015,86.04,86.009,86.009,195899999.0
2006-01-11 11:15:00,86.018,86.018,85.992,85.994,190599999.0
2006-01-11 11:16:00,86.001,86.028,86.001,86.028,103900000.0
2006-01-11 11:17:00,86.006,86.023,85.984,85.993,143399999.0
2006-01-11 11:18:00,85.98,85.991,85.958,85.958,245499999.0
2006-01-11 11:19:00,85.98,85.995,85.962,85.962,215599998.0
2006-01-11 11:20:00,85.979,86.005,85.979,85.994,234300001.0
2006-01-11 11:21:00,85.975,85.993,85.962,85.976,187599999.0
2006-01-11 11:22:00,85.964,86.003,85.964,85.995,207600001.0
2006-01-11 11:23:00,85.98,86.007,85.976,85.994,163600000.0
2006-01-11 11:24:00,85.99,86.005,85.975,85.988,117900000.0
2006-01-11 11:25:00,85.969,85.993,85.961,85.993,173100001.0
2006-01-11 11:26:00,85.973,86.002,85.964,86.002,95600000.0
2006-01-11 11:27:00,86.006,86.015,85.991,85.999,106999999.0
2006-01-11 11:28:00,86.018,86.018,85.984,85.985,252199998.0
2006-01-11 11:29:00,85.999,86.012,85.994,85.996,168300001.0
2006-01-11 11:30:00,86.007,86.06,86.007,86.06,247199995.0
2006-01-11 11:31:00,86.035,86.062,86.028,86.041,117600002.0
2006-01-11 11:32:00,86.03,86.036,86.004,86.004,233099996.0
2006-01-11 11:33:00,85.991,86.01,85.965,85.982,275899999.0
2006-01-11 11:34:00,85.992,85.995,85.973,85.978,175200000.0
2006-01-11 11:35:00,85.999,86.002,85.974,85.974,171300000.0
2006-01-11 11:36:00,85.996,85.996,85.974,85.976,136600001.0
2006-01-11 11:37:00,85.976,85.977,85.955,85.962,328099994.0
2006-01-11 11:38:00,85.947,85.977,85.947,85.977,255799998.0
2006-01-11 11:39:00,85.977,85.981,85.96,85.964,218400001.0
2006-01-11 11:40:00,85.952,85.971,85.924,85.946,111200000.0
2006-01-11 11:41:00,85.957,85.985,85.956,85.984,153100000.0
2006-01-11 11:42:00,85.966,85.983,85.956,85.972,142200000.0
2006-01-11 11:43:00,85.975,85.981,85.953,85.959,138100002.0
2006-01-11 11:44:00,85.979,86.008,85.978,86.002,231600004.0
2006-01-11 11:45:00,85.987,86.004,85.974,86.0,163800000.0
2006-01-11 11:46:00,86.003,86.018,85.989,86.0,223200000.0
2006-01-11 11:47:00,86.008,86.039,86.002,86.02,183000002.0
2006-01-11 11:48:00,86.032,86.036,86.006,86.021,282499999.0
2006-01-11 11:49:00,86.018,86.053,86.018,86.046,213600001.0
2006-01-11 11:50:00,86.035,86.063,86.031,86.063,177200004.0
2006-01-11 11:51:00,86.07,86.072,86.048,86.052,250999996.0
2006-01-11 11:52:00,86.057,86.063,86.031,86.031,325699997.0
2006-01-11 11:53:00,86.058,86.064,86.042,86.044,242700001.0
2006-01-11 11:54:00,86.05,86.084,86.05,86.074,273000003.0
2006-01-11 11:55:00,86.06,86.08,86.055,86.073,223299999.0
2006-01-11 11:56:00,86.063,86.083,86.061,86.061,163100003.0
2006-01-11 11:57:00,86.077,86.077,86.052,86.052,241299997.0
2006-01-11 11:58:00,86.064,86.064,86.045,86.052,119200002.0
2006-01-11 11:59:00,86.04,86.066,86.04,86.056,184000001.0
2006-01-11 12:00:00,86.032,86.062,86.032,86.062,192500000.0
2006-01-11 12:01:00,86.06,86.06,86.039,86.039,74999999.0
2006-01-11 12:02:00,86.065,86.068,86.043,86.062,285600000.0
2006-01-11 12:03:00,86.058,86.058,86.025,86.035,173499998.0
2006-01-11 12:04:00,86.042,86.063,86.039,86.057,251100003.0
2006-01-11 12:05:00,86.057,86.069,86.045,86.045,195399998.0
2006-01-11 12:06:00,86.028,86.052,86.018,86.052,131800001.0
2006-01-11 12:07:00,86.051,86.051,85.997,86.03,204800000.0
2006-01-11 12:08:00,86.043,86.048,86.021,86.021,132799999.0
2006-01-11 12:09:00,86.017,86.041,86.017,86.039,70100000.0
2006-01-11 12:10:00,86.026,86.048,86.022,86.044,153000002.0
2006-01-11 12:11:00,86.024,86.049,86.018,86.037,151000002.0
2006-01-11 12:12:00,86.033,86.048,86.03,86.048,132500000.0
2006-01-11 12:13:00,86.028,86.047,86.02,86.04,192699998.0
2006-01-11 12:14:00,86.039,86.044,86.021,86.023,273699996.0
2006-01-11 12:15:00,86.043,86.08,86.043,86.072,135500001.0
2006-01-11 12:16:00,86.048,86.072,86.048,86.065,93900000.0
2006-01-11 12:17:00,86.065,86.084,86.062,86.081,132600000.0
2006-01-11 12:18:00,86.073,86.101,86.064,86.072,177300001.0
2006-01-11 12:19:00,86.043,86.074,86.043,86.063,202499997.0
2006-01-11 12:20:00,86.065,86.081,86.045,86.067,294800002.0
2006-01-11 12:21:00,86.07,86.07,86.035,86.035,130799998.0
2006-01-11 12:22:00,86.055,86.055,86.028,86.043,141599998.0
2006-01-11 12:23:00,86.045,86.046,86.008,86.03,159600000.0
2006-01-11 12:24:00,86.033,86.047,86.016,86.037,237299996.0
2006-01-11 12:25:00,86.032,86.042,86.007,86.023,239900000.0
2006-01-11 12:26:00,86.047,86.047,86.02,86.022,185199999.0
2006-01-11 12:27:00,86.034,86.062,86.024,86.062,157000001.0
2006-01-11 12:28:00,86.051,86.073,86.043,86.062,256500001.0
2006-01-11 12:29:00,86.066,86.078,86.046,86.063,244700001.0
2006-01-11 12:30:00,86.043,86.06,86.026,86.043,229899999.0
2006-01-11 12:31:00,86.026,86.056,86.026,86.052,92900000.0
2006-01-11 12:32:00,86.026,86.054,86.008,86.008,235899996.0
2006-01-11 12:33:00,86.019,86.019,85.938,85.938,297200003.0
2006-01-11 12:34:00,85.958,85.961,85.936,85.942,152700000.0
2006-01-11 12:35:00,85.952,85.966,85.932,85.947,218000001.0
2006-01-11 12:36:00,85.953,85.973,85.923,85.955,340100004.0
2006-01-11 12:37:00,85.976,85.986,85.955,85.964,178299999.0
2006-01-11 12:38:00,85.98,86.0,85.975,85.996,170299998.0
2006-01-11 12:39:00,86.002,86.002,85.973,85.977,147999999.0
2006-01-11 12:40:00,85.976,85.977,85.951,85.968,248800002.0
2006-01-11 12:41:00,85.974,85.983,85.95,85.95,161900001.0
2006-01-11 12:42:00,85.948,85.948,85.927,85.929,133999997.0
2006-01-11 12:43:00,85.925,85.953,85.921,85.94,173900001.0
2006-01-11 12:44:00,85.935,85.935,85.905,85.906,240900000.0
2006-01-11 12:45:00,85.923,85.933,85.9,85.918,273499998.0
2006-01-11 12:46:00,85.91,85.978,85.91,85.972,187500000.0
2006-01-11 12:47:00,85.965,85.965,85.89,85.928,159500000.0
2006-01-11 12:48:00,85.959,85.97,85.946,85.946,123999998.0
2006-01-11 12:49:00,85.968,85.974,85.947,85.954,360399996.0
2006-01-11 12:50:00,85.952,85.966,85.937,85.953,167799999.0
2006-01-11 12:51:00,85.955,85.978,85.949,85.972,132200000.0
2006-01-11 12:52:00,85.953,85.975,85.946,85.975,302600001.0
2006-01-11 12:53:00,85.964,85.977,85.941,85.941,185799999.0
2006-01-11 12:54:00,85.95,85.968,85.941,85.963,173399996.0
2006-01-11 12:55:00,85.961,85.965,85.947,85.957,199800004.0
2006-01-11 12:56:00,85.948,85.955,85.922,85.935,96000001.0
2006-01-11 12:57:00,85.951,85.958,85.926,85.951,235600001.0
2006-01-11 12:58:00,85.943,85.957,85.931,85.943,114900000.0
2006-01-11 12:59:00,85.935,85.94,85.913,85.94,184299997.0
2006-01-11 13:00:00,85.95,85.968,85.927,85.954,224499999.0
2006-01-11 13:01:00,85.958,85.994,85.958,85.99,118400000.0
2006-01-11 13:02:00,85.968,85.999,85.962,85.989,184800001.0
2006-01-11 13:03:00,85.972,85.999,85.95,85.973,192699999.0
2006-01-11 13:04:00,85.954,85.975,85.954,85.973,104100000.0
2006-01-11 13:05:00,85.955,85.976,85.948,85.964,180700001.0
2006-01-11 13:06:00,85.962,85.974,85.947,85.97,218000000.0
2006-01-11 13:07:00,85.971,85.971,85.932,85.939,145100000.0
2006-01-11 13:08:00,85.954,85.977,85.937,85.977,181799997.0
2006-01-11 13:09:00,85.952,85.974,85.93,85.945,200300003.0
2006-01-11 13:10:00,85.931,85.955,85.922,85.955,154499998.0
2006-01-11 13:11:00,85.94,85.973,85.939,85.973,78200000.0
2006-01-11 13:12:00,85.956,85.973,85.912,85.961,243800003.0
2006-01-11 13:13:00,85.981,85.986,85.946,85.955,193200002.0
2006-01-11 13:14:00,85.965,85.981,85.941,85.951,142600002.0
2006-01-11 13:15:00,85.941,85.981,85.941,85.981,259400001.0
2006-01-11 13:16:00,85.986,86.0,85.972,85.982,200299997.0
2006-01-11 13:17:00,85.98,85.98,85.945,85.953,227000005.0
2006-01-11 13:18:00,85.94,85.944,85.919,85.932,175600000.0
2006-01-11 13:19:00,85.929,85.941,85.906,85.917,178600000.0
2006-01-11 13:20:00,85.948,85.97,85.94,85.957,155299995.0
2006-01-11 13:21:00,85.968,85.984,85.956,85.959,288899999.0
2006-01-11 13:22:00,85.965,85.977,85.945,85.961,235799999.0
2006-01-11 13:23:00,85.943,85.943,85.91,85.914,177299998.0
2006-01-11 13:24:00,85.913,85.921,85.894,85.903,283100001.0
2006-01-11 13:25:00,85.92,85.943,85.903,85.907,144699999.0
2006-01-11 13:26:00,85.887,85.925,85.881,85.925,204399997.0
2006-01-11 13:27:00,85.924,85.924,85.885,85.889,244599997.0
2006-01-11 13:28:00,85.903,85.924,85.898,85.905,122399999.0
2006-01-11 13:29:00,85.894,85.899,85.866,85.877,135599998.0
2006-01-11 13:30:00,85.865,85.904,85.865,85.903,148400001.0
2006-01-11 13:31:00,85.887,85.908,85.884,85.89,238100001.0
2006-01-11 13:32:00,85.915,85.932,85.905,85.914,147900000.0
2006-01-11 13:33:00,85.913,85.949,85.913,85.942,132299999.0
2006-01-11 13:34:00,85.927,85.95,85.927,85.944,213299999.0
2006-01-11 13:35:00,85.936,85.952,85.927,85.952,237599999.0
2006-01-11 13:36:00,85.954,85.954,85.914,85.914,266499998.0
2006-01-11 13:37:00,85.914,85.936,85.897,85.912,283800001.0
2006-01-11 13:38:00,85.915,85.918,85.893,85.897,159000001.0
2006-01-11 13:39:00,85.913,85.925,85.88,85.917,159099999.0
2006-01-11 13:40:00,85.921,85.933,85.907,85.923,290600003.0
2006-01-11 13:41:00,85.912,85.938,85.912,85.937,132700000.0
2006-01-11 13:42:00,85.922,85.941,85.904,85.921,194599999.0
2006-01-11 13:43:00,85.913,85.921,85.89,85.896,165000001.0
2006-01-11 13:44:00,85.907,85.937,85.907,85.935,340499996.0
2006-01-11 13:45:00,85.92,85.964,85.899,85.964,259899999.0
2006-01-11 13:46:00,85.964,85.974,85.939,85.953,192100000.0
2006-01-11 13:47:00,85.969,85.978,85.949,85.949,161100004.0
2006-01-11 13:48:00,85.961,85.99,85.952,85.99,283299998.0
2006-01-11 13:49:00,85.989,86.03,85.989,86.028,180100001.0
2006-01-11 13:50:00,86.024,86.043,86.008,86.014,191299996.0
2006-01-11 13:51:00,86.021,86.022,85.997,86.013,137100001.0
2006-01-11 13:52:00,86.01,86.012,85.981,85.986,343799996.0
2006-01-11 13:53:00,86.003,86.009,85.99,86.002,97899999.0
2006-01-11 13:54:00,85.966,85.992,85.966,85.978,160899999.0
2006-01-11 13:55:00,85.972,85.974,85.95,85.959,274299999.0
2006-01-11 13:56:00,85.965,85.98,85.945,85.98,236899998.0
2006-01-11 13:57:00,85.961,85.987,85.955,85.987,200200000.0
2006-01-11 13:58:00,85.973,85.987,85.96,85.984,166100001.0
2006-01-11 13:59:00,85.985,85.999,85.975,85.988,235500001.0
2006-01-11 14:00:00,85.983,85.994,85.967,85.985,110499999.0
2006-01-11 14:01:00,85.972,85.977,85.942,85.961,168799998.0
2006-01-11 14:02:00,85.967,85.997,85.956,85.972,105800000.0
2006-01-11 14:03:00,85.975,85.992,85.955,85.97,118200000.0
2006-01-11 14:04:00,85.956,85.977,85.947,85.977,122000000.0
2006-01-11 14:05:00,85.971,85.98,85.951,85.978,320600000.0
2006-01-11 14:06:00,85.972,85.998,85.954,85.964,177100002.0
2006-01-11 14:07:00,85.973,85.997,85.972,85.994,232999999.0
2006-01-11 14:08:00,85.979,85.997,85.965,85.981,161100000.0
2006-01-11 14:09:00,85.981,85.989,85.962,85.968,191099999.0
2006-01-11 14:10:00,85.97,85.97,85.935,85.937,210800004.0
2006-01-11 14:11:00,85.948,85.974,85.945,85.965,259399996.0
2006-01-11 14:12:00,85.947,85.969,85.937,85.957,173299999.0
2006-01-11 14:13:00,85.937,85.953,85.933,85.943,156299999.0
2006-01-11 14:14:00,85.933,85.952,85.92,85.932,195599999.0
2006-01-11 14:15:00,85.955,85.962,85.932,85.944,234699997.0
2006-01-11 14:16:00,85.943,85.946,85.917,85.929,257700000.0
2006-01-11 14:17:00,85.925,85.952,85.91,85.937,170400001.0
2006-01-11 14:18:00,85.944,85.944,85.905,85.905,227900001.0
2006-01-11 14:19:00,85.92,85.942,85.9,85.922,281699998.0
2006-01-11 14:20:00,85.92,85.938,85.906,85.921,241500001.0
2006-01-11 14:21:00,85.915,85.943,85.913,85.943,139899999.0
2006-01-11 14:22:00,85.93,85.956,85.924,85.939,269299995.0
2006-01-11 14:23:00,85.933,85.948,85.914,85.928,241300000.0
2006-01-11 14:24:00,85.938,85.944,85.919,85.922,239300002.0
2006-01-11 14:25:00,85.933,85.954,85.917,85.938,173999999.0
2006-01-11 14:26:00,85.96,85.978,85.946,85.958,222100000.0
2006-01-11 14:27:00,85.952,85.976,85.945,85.969,131799999.0
2006-01-11 14:28:00,85.946,85.972,85.94,85.962,97599999.0
2006-01-11 14:29:00,85.957,85.966,85.923,85.942,227999994.0
2006-01-11 14:30:00,85.925,85.962,85.925,85.962,220099996.0
2006-01-11 14:31:00,85.973,85.984,85.936,85.936,158199998.0
2006-01-11 14:32:00,85.95,85.969,85.94,85.954,183300001.0
2006-01-11 14:33:00,85.93,85.966,85.93,85.953,170500000.0
2006-01-11 14:34:00,85.958,85.969,85.928,85.95,156700002.0
2006-01-11 14:35:00,85.97,85.97,85.946,85.949,160900001.0
2006-01-11 14:36:00,85.939,85.969,85.934,85.945,142000000.0
2006-01-11 14:37:00,85.959,85.979,85.949,85.963,288500002.0
2006-01-11 14:38:00,85.969,85.97,85.944,85.96,164600000.0
2006-01-11 14:39:00,85.963,85.976,85.945,85.976,90299999.0
2006-01-11 14:40:00,85.958,85.977,85.956,85.962,128300001.0
2006-01-11 14:41:00,85.93,85.958,85.895,85.958,182699999.0
2006-01-11 14:42:00,85.949,85.972,85.941,85.959,128300001.0
2006-01-11 14:43:00,85.967,85.986,85.957,85.97,150800000.0
2006-01-11 14:44:00,85.96,85.979,85.94,85.979,222199998.0
2006-01-11 14:45:00,85.965,85.994,85.964,85.985,239099997.0
2006-01-11 14:46:00,85.979,86.005,85.979,85.997,209200000.0
2006-01-11 14:47:00,85.983,86.008,85.981,85.998,205000000.0
2006-01-11 14:48:00,85.992,86.005,85.974,85.982,129600002.0
2006-01-11 14:49:00,85.993,86.019,85.993,86.016,136000001.0
2006-01-11 14:50:00,86.001,86.009,85.981,86.003,95300000.0
2006-01-11 14:51:00,85.993,86.002,85.976,85.976,175399999.0
2006-01-11 14:52:00,85.984,85.997,85.974,85.995,168300001.0
2006-01-11 14:53:00,85.979,86.0,85.976,85.995,214399999.0
2006-01-11 14:54:00,85.976,85.993,85.973,85.985,154399998.0
2006-01-11 14:55:00,85.985,85.985,85.965,85.983,196500003.0
2006-01-11 14:56:00,85.957,85.973,85.944,85.957,142699997.0
2006-01-11 14:57:00,85.959,85.965,85.939,85.944,140400001.0
2006-01-11 14:58:00,85.957,85.965,85.938,85.938,71999999.0
2006-01-11 14:59:00,85.94,85.958,85.918,85.942,165900001.0
2006-01-11 15:00:00,85.944,85.962,85.928,85.941,203000003.0
2006-01-11 15:01:00,85.951,85.955,85.927,85.937,337400000.0
2006-01-11 15:02:00,85.962,85.996,85.951,85.97,217300002.0
2006-01-11 15:03:00,85.95,85.978,85.945,85.954,179200001.0
2006-01-11 15:04:00,85.957,85.963,85.943,85.945,177300004.0
2006-01-11 15:05:00,85.97,85.974,85.938,85.958,212300000.0
2006-01-11 15:06:00,85.972,85.993,85.959,85.972,294999999.0
2006-01-11 15:07:00,85.952,85.977,85.917,85.968,170999999.0
2006-01-11 15:08:00,85.972,85.989,85.95,85.95,216000000.0
2006-01-11 15:09:00,85.942,85.973,85.938,85.967,280500001.0
2006-01-11 15:10:00,85.976,85.98,85.952,85.978,165400004.0
2006-01-11 15:11:00,85.992,86.006,85.961,85.984,133000000.0
2006-01-11 15:12:00,85.998,86.032,85.987,86.012,234599999.0
2006-01-11 15:13:00,86.036,86.039,86.01,86.01,226600002.0
2006-01-11 15:14:00,86.045,86.066,86.037,86.053,167600000.0
2006-01-11 15:15:00,86.046,86.072,86.035,86.035,232900002.0
2006-01-11 15:16:00,86.02,86.037,86.01,86.024,169599998.0
2006-01-11 15:17:00,86.022,86.041,86.008,86.017,116300001.0
2006-01-11 15:18:00,86.023,86.046,86.021,86.021,306799998.0
2006-01-11 15:19:00,86.002,86.027,85.991,86.027,324600005.0
2006-01-11 15:20:00,86.027,86.027,85.993,86.003,116900000.0
2006-01-11 15:21:00,86.005,86.02,85.985,86.002,158800002.0
2006-01-11 15:22:00,85.998,86.024,85.99,86.018,166899998.0
2006-01-11 15:23:00,86.014,86.039,86.004,86.019,201399999.0
2006-01-11 15:24:00,86.042,86.084,86.042,86.078,139900000.0
2006-01-11 15:25:00,86.099,86.121,86.089,86.107,179000000.0
2006-01-11 15:26:00,86.111,86.112,86.09,86.098,261200001.0
2006-01-11 15:27:00,86.106,86.114,86.073,86.073,116999998.0
2006-01-11 15:28:00,86.078,86.098,86.074,86.087,132000001.0
2006-01-11 15:29:00,86.094,86.1,86.065,86.09,284299999.0
2006-01-11 15:30:00,86.089,86.11,86.089,86.103,209399998.0
2006-01-11 15:31:00,86.084,86.102,86.082,86.098,142400000.0
2006-01-11 15:32:00,86.064,86.085,86.061,86.073,94899999.0
2006-01-11 15:33:00,86.059,86.079,86.053,86.078,161799999.0
2006-01-11 15:34:00,86.086,86.086,86.045,86.045,203300000.0
2006-01-11 15:35:00,86.039,86.046,86.025,86.025,145400000.0
2006-01-11 15:36:00,86.032,86.034,86.008,86.009,111400000.0
2006-01-11 15:37:00,86.021,86.021,85.983,85.983,82400001.0
2006-01-11 15:38:00,85.985,86.003,85.974,85.997,152600000.0
2006-01-11 15:39:00,85.974,86.005,85.974,86.005,175599999.0
2006-01-11 15:40:00,86.012,86.03,85.943,86.009,337299994.0
2006-01-11 15:41:00,86.001,86.012,85.984,85.988,189399999.0
2006-01-11 15:42:00,86.012,86.012,85.988,85.99,159500001.0
2006-01-11 15:43:00,86.006,86.021,85.987,85.989,205900000.0
2006-01-11 15:44:00,86.0,86.033,85.991,85.991,306900006.0
2006-01-11 15:45:00,86.001,86.001,85.977,85.977,121199999.0
2006-01-11 15:46:00,86.005,86.017,85.989,85.996,221600000.0
2006-01-11 15:47:00,86.014,86.016,85.993,85.995,159400002.0
2006-01-11 15:48:00,85.993,86.005,85.973,85.991,160000000.0
2006-01-11 15:49:00,86.007,86.034,86.007,86.025,222300000.0
2006-01-11 15:50:00,86.026,86.052,86.02,86.047,156399999.0
2006-01-11 15:51:00,86.047,86.069,86.038,86.065,164000004.0
2006-01-11 15:52:00,86.054,86.054,86.017,86.023,257499999.0
2006-01-11 15:53:00,86.037,86.056,86.023,86.037,135399999.0
2006-01-11 15:54:00,86.052,86.056,86.028,86.036,131900000.0
2006-01-11 15:55:00,86.028,86.052,86.028,86.052,249599999.0
2006-01-11 15:56:00,86.05,86.05,86.031,86.038,166100000.0
2006-01-11 15:57:00,86.038,86.038,86.01,86.01,176499999.0
2006-01-11 15:58:00,86.023,86.032,86.007,86.007,275400004.0
2006-01-11 15:59:00,86.009,86.029,85.993,86.011,115099998.0
2006-01-11 16:00:00,86.023,86.042,86.002,86.02,304099998.0
2006-01-11 16:01:00,86.013,86.036,86.002,86.025,162800000.0
2006-01-11 16:02:00,86.029,86.029,86.001,86.001,74999998.0
2006-01-11 16:03:00,86.015,86.021,85.98,86.005,193099998.0
2006-01-11 16:04:00,86.035,86.044,86.011,86.011,241700000.0
2006-01-11 16:05:00,86.022,86.048,86.017,86.039,202900000.0
2006-01-11 16:06:00,86.025,86.054,86.025,86.051,163599998.0
2006-01-11 16:07:00,86.055,86.083,86.053,86.067,148299999.0
2006-01-11 16:08:00,86.075,86.099,86.073,86.093,130000002.0
2006-01-11 16:09:00,86.1,86.127,86.093,86.104,278499998.0
2006-01-11 16:10:00,86.086,86.105,86.08,86.105,54100000.0
2006-01-11 16:11:00,86.1,86.142,86.1,86.118,122700000.0
2006-01-11 16:12:00,86.12,86.128,86.104,86.11,88700001.0
2006-01-11 16:13:00,86.111,86.13,86.106,86.127,95899998.0
2006-01-11 16:14:00,86.075,86.125,86.075,86.116,110500000.0
2006-01-11 16:15:00,86.117,86.121,86.102,86.108,140499999.0
2006-01-11 16:16:00,86.097,86.121,86.097,86.11,142000002.0
2006-01-11 16:17:00,86.098,86.114,86.073,86.097,263599999.0
2006-01-11 16:18:00,86.084,86.095,86.057,86.075,179800000.0
2006-01-11 16:19:00,86.073,86.073,86.051,86.052,140500000.0
2006-01-11 16:20:00,86.074,86.074,86.044,86.047,193200000.0
2006-01-11 16:21:00,86.033,86.064,86.027,86.052,175700001.0
2006-01-11 16:22:00,86.061,86.065,86.043,86.047,293700001.0
2006-01-11 16:23:00,86.066,86.069,86.044,86.044,193100000.0
2006-01-11 16:24:00,86.049,86.071,86.046,86.06,209100003.0
2006-01-11 16:25:00,86.045,86.062,86.027,86.054,195800001.0
2006-01-11 16:26:00,86.061,86.064,86.032,86.032,218099999.0
2006-01-11 16:27:00,86.043,86.077,86.04,86.052,284700001.0
2006-01-11 16:28:00,86.031,86.049,86.015,86.024,106100001.0
2006-01-11 16:29:00,86.026,86.029,85.999,86.001,153599998.0
2006-01-11 16:30:00,86.018,86.038,86.001,86.02,354799998.0
2006-01-11 16:31:00,86.004,86.025,86.0,86.015,124900001.0
2006-01-11 16:32:00,86.015,86.015,85.983,85.983,214099998.0
2006-01-11 16:33:00,85.998,86.011,85.984,85.988,183599999.0
2006-01-11 16:34:00,85.981,86.043,85.981,86.043,189299999.0
2006-01-11 16:35:00,86.035,86.035,85.99,85.99,141999998.0
2006-01-11 16:36:00,85.977,86.002,85.973,85.989,161500000.0
2006-01-11 16:37:00,86.0,86.0,85.968,85.975,165400001.0
2006-01-11 16:38:00,85.974,86.001,85.97,86.001,189800001.0
2006-01-11 16:39:00,85.991,86.004,85.979,86.004,265600000.0
2006-01-11 16:40:00,85.982,86.004,85.968,85.978,255900003.0
2006-01-11 16:41:00,85.968,86.016,85.968,86.016,187000000.0
2006-01-11 16:42:00,86.021,86.032,86.005,86.015,261800002.0
2006-01-11 16:43:00,86.029,86.052,86.029,86.05,179099998.0
2006-01-11 16:44:00,86.022,86.038,86.017,86.029,56900000.0
2006-01-11 16:45:00,86.027,86.038,86.011,86.012,156499998.0
2006-01-11 16:46:00,86.025,86.03,86.006,86.015,189799996.0
2006-01-11 16:47:00,86.011,86.035,86.0,86.035,116100001.0
2006-01-11 16:48:00,86.043,86.052,86.021,86.021,258000002.0
2006-01-11 16:49:00,86.042,86.044,86.011,86.011,159100000.0
2006-01-11 16:50:00,86.007,86.041,85.98,85.99,217600000.0
2006-01-11 16:51:00,85.979,85.998,85.977,85.995,114300001.0
2006-01-11 16:52:00,85.994,86.001,85.975,85.987,227500000.0
2006-01-11 16:53:00,85.979,86.001,85.976,86.001,179699998.0
2006-01-11 16:54:00,85.996,86.025,85.979,86.006,271900000.0
2006-01-11 16:55:00,85.988,86.009,85.973,85.991,184300001.0
2006-01-11 16:56:00,85.98,86.003,85.978,86.003,143300001.0
2006-01-11 16:57:00,85.993,86.03,85.979,86.013,324100000.0
2006-01-11 16:58:00,86.027,86.032,86.003,86.011,149299997.0
2006-01-11 16:59:00,86.001,86.03,85.999,86.017,146300000.0
2006-01-11 17:00:00,86.013,86.025,85.997,85.998,134800001.0
2006-01-11 17:01:00,85.994,86.036,85.994,86.032,220799999.0
2006-01-11 17:02:00,86.037,86.037,86.011,86.012,135199999.0
2006-01-11 17:03:00,86.009,86.027,86.0,86.026,271699999.0
2006-01-11 17:04:00,86.035,86.057,86.025,86.027,229600001.0
2006-01-11 17:05:00,86.028,86.066,86.028,86.066,108699999.0
2006-01-11 17:06:00,86.075,86.075,86.033,86.051,226500000.0
2006-01-11 17:07:00,86.057,86.063,86.044,86.056,154899997.0
2006-01-11 17:08:00,86.025,86.039,86.007,86.023,170099999.0
2006-01-11 17:09:00,85.996,86.024,85.985,86.01,167899998.0
2006-01-11 17:10:00,86.003,86.022,85.988,86.0,159499997.0
2006-01-11 17:11:00,85.985,86.023,85.985,86.02,221800003.0
2006-01-11 17:12:00,86.011,86.011,85.99,85.991,124499999.0
2006-01-11 17:13:00,86.0,86.05,86.0,86.05,174800000.0
2006-01-11 17:14:00,86.027,86.057,86.02,86.057,247499996.0
2006-01-11 17:15:00,86.057,86.057,86.024,86.03,229800002.0
2006-01-11 17:16:00,86.047,86.051,86.028,86.03,205299999.0
2006-01-11 17:17:00,86.05,86.067,86.025,86.038,122299997.0
2006-01-11 17:18:00,86.074,86.103,86.073,86.1,251300001.0
2006-01-11 17:19:00,86.086,86.124,86.073,86.073,142200001.0
2006-01-11 17:20:00,86.079,86.106,86.07,86.095,177900002.0
2006-01-11 17:21:00,86.089,86.107,86.08,86.101,131600000.0
2006-01-11 17:22:00,86.104,86.11,86.082,86.088,199099996.0
2006-01-11 17:23:00,86.09,86.103,86.065,86.087,178699998.0
2006-01-11 17:24:00,86.098,86.132,86.091,86.105,159500000.0
2006-01-11 17:25:00,86.125,86.129,86.096,86.104,274400002.0
2006-01-11 17:26:00,86.094,86.115,86.088,86.099,211500000.0
2006-01-11 17:27:00,86.089,86.107,86.077,86.093,144499998.0
2006-01-11 17:28:00,86.077,86.103,86.071,86.096,247600002.0
2006-01-11 17:29:00,86.089,86.095,86.065,86.081,197199998.0
2006-01-11 17:30:00,86.07,86.093,86.07,86.088,313499996.0
2006-01-11 17:31:00,86.063,86.093,86.061,86.084,114800000.0
2006-01-11 17:32:00,86.062,86.087,86.062,86.083,158100000.0
2006-01-11 17:33:00,86.055,86.073,86.024,86.056,257600000.0
2006-01-11 17:34:00,86.054,86.062,86.037,86.04,288100002.0
2006-01-11 17:35:00,86.055,86.059,86.027,86.041,238900002.0
2006-01-11 17:36:00,86.04,86.078,86.04,86.063,184799998.0
2006-01-11 17:37:00,86.074,86.097,86.068,86.097,156199998.0
2006-01-11 17:38:00,86.074,86.093,86.057,86.093,218500001.0
2006-01-11 17:39:00,86.083,86.097,86.061,86.091,97300000.0
2006-01-11 17:40:00,86.101,86.101,86.067,86.067,150099999.0
2006-01-11 17:41:00,86.089,86.1,86.048,86.059,276099996.0
2006-01-11 17:42:00,86.091,86.114,86.077,86.091,134300000.0
2006-01-11 17:43:00,86.086,86.102,86.077,86.102,79599999.0
2006-01-11 17:44:00,86.094,86.111,86.074,86.099,277699998.0
2006-01-11 17:45:00,86.101,86.13,86.083,86.107,372100006.0
2006-01-11 17:46:00,86.113,86.139,86.11,86.12,172599997.0
2006-01-11 17:47:00,86.142,86.148,86.118,86.126,181100001.0
2006-01-11 17:48:00,86.129,86.155,86.126,86.142,189600001.0
2006-01-11 17:49:00,86.141,86.168,86.136,86.156,188600002.0
2006-01-11 17:50:00,86.158,86.185,86.144,86.17,330699994.0
2006-01-11 17:51:00,86.167,86.183,86.161,86.167,323600003.0
2006-01-11 17:52:00,86.181,86.195,86.169,86.183,215700003.0
2006-01-11 17:53:00,86.185,86.188,86.161,86.167,166400001.0
2006-01-11 17:54:00,86.17,86.204,86.17,86.189,174800003.0
2006-01-11 17:55:00,86.167,86.167,86.12,86.123,153299998.0
2006-01-11 17:56:00,86.126,86.156,86.126,86.156,151799999.0
2006-01-11 17:57:00,86.157,86.174,86.142,86.151,192799999.0
2006-01-11 17:58:00,86.162,86.169,86.119,86.119,290399996.0
2006-01-11 17:59:00,86.12,86.143,86.088,86.099,260800001.0
2006-01-11 18:00:00,86.051,86.104,86.051,86.095,285600000.0
2006-01-11 18:01:00,86.094,86.111,86.077,86.097,961600006.0
2006-01-11 18:02:00,86.101,86.101,86.059,86.062,1892299995.0
2006-01-11 18:03:00,86.15,86.2,86.14,86.18,1659199997.0
2006-01-11 18:04:00,86.092,86.109,86.071,86.102,1659199997.0
2006-01-11 18:05:00,86.104,86.111,86.078,86.089,1733699998.0
2006-01-11 18:06:00,86.095,86.13,86.095,86.121,1547999997.0
2006-01-11 18:07:00,86.105,86.131,86.101,86.108,2126099994.0
2006-01-11 18:08:00,86.12,86.135,86.096,86.099,2046600004.0
2006-01-11 18:09:00,86.107,86.125,86.095,86.106,1461799988.0
2006-01-11 18:10:00,86.125,86.133,86.106,86.116,1619599997.0
2006-01-11 18:11:00,86.138,86.142,86.11,86.111,783400003.0
2006-01-11 18:12:00,86.133,86.165,86.124,86.143,1151699997.0
2006-01-11 18:13:00,86.163,86.191,86.148,86.173,1520199998.0
2006-01-11 18:14:00,86.176,86.2,86.164,86.195,1333900005.0
2006-01-11 18:15:00,86.185,86.195,86.163,86.174,2057399984.0
2006-01-11 18:16:00,86.183,86.205,86.172,86.174,1796099992.0
2006-01-11 18:17:00,86.18,86.214,86.18,86.204,641100000.0
2006-01-11 18:18:00,86.21,86.224,86.188,86.219,1245099991.0
2006-01-11 18:19:00,86.214,86.23,86.197,86.205,1757300005.0
2006-01-11 18:20:00,86.217,86.228,86.194,86.195,1496100009.0
2006-01-11 18:21:00,86.198,86.218,86.182,86.195,1695100005.0
2006-01-11 18:22:00,86.204,86.205,86.167,86.186,1844899996.0
2006-01-11 18:23:00,86.23,86.23,86.16,86.18,1584199998.0
2006-01-11 18:24:00,86.173,86.194,86.157,86.175,1584199998.0
2006-01-11 18:25:00,86.23,86.25,86.21,86.22,1673199996.0
2006-01-11 18:26:00,86.124,86.13,86.097,86.101,1673199996.0
2006-01-11 18:27:00,86.108,86.153,86.108,86.153,1529199993.0
2006-01-11 18:28:00,86.149,86.16,86.117,86.133,1270400002.0
2006-01-11 18:29:00,86.127,86.144,86.107,86.139,1387799997.0
2006-01-11 18:30:00,86.114,86.14,86.102,86.111,765100001.0
2006-01-11 18:31:00,86.124,86.161,86.124,86.147,1184900006.0
2006-01-11 18:32:00,86.156,86.175,86.135,86.151,1586799996.0
2006-01-11 18:33:00,86.178,86.204,86.161,86.181,2038699993.0
2006-01-11 18:34:00,86.193,86.206,86.173,86.18,1704100002.0
2006-01-11 18:35:00,86.186,86.186,86.123,86.134,1398000001.0
2006-01-11 18:36:00,86.146,86.168,86.14,86.165,1735599999.0
2006-01-11 18:37:00,86.163,86.163,86.127,86.139,1107899987.0
2006-01-11 18:38:00,86.163,86.163,86.125,86.133,832700000.0
2006-01-11 18:39:00,86.157,86.173,86.142,86.161,467899999.0
2006-01-11 18:40:00,86.147,86.166,86.125,86.14,891400007.0
2006-01-11 18:41:00,86.118,86.139,86.099,86.113,774399998.0
2006-01-11 18:42:00,86.109,86.114,86.075,86.084,668199994.0
2006-01-11 18:43:00,86.089,86.137,86.089,86.12,1426199995.0
2006-01-11 18:44:00,86.102,86.118,86.076,86.098,855299992.0
2006-01-11 18:45:00,86.11,86.145,86.099,86.105,999999993.0
2006-01-11 18:46:00,86.135,86.145,86.117,86.131,629899997.0
2006-01-11 18:47:00,86.116,86.137,86.106,86.137,598699996.0
2006-01-11 18:48:00,86.142,86.162,86.102,86.11,643899999.0
2006-01-11 18:49:00,86.111,86.142,86.106,86.127,787200002.0
2006-01-11 18:50:00,86.135,86.148,86.11,86.11,1079699990.0
2006-01-11 18:51:00,86.13,86.142,86.098,86.128,415399995.0
2006-01-11 18:52:00,86.153,86.174,86.143,86.149,910099989.0
2006-01-11 18:53:00,86.165,86.185,86.141,86.141,901499997.0
2006-01-11 18:54:00,86.178,86.205,86.159,86.159,934599999.0
2006-01-11 18:55:00,86.168,86.184,86.143,86.162,898599992.0
2006-01-11 18:56:00,86.153,86.183,86.152,86.17,620100001.0
2006-01-11 18:57:00,86.132,86.168,86.107,86.123,404899999.0
2006-01-11 18:58:00,86.076,86.11,86.057,86.076,1375699997.0
2006-01-11 18:59:00,86.083,86.103,86.072,86.084,849100000.0
2006-01-11 19:00:00,86.103,86.12,86.068,86.068,752399996.0
2006-01-11 19:01:00,86.075,86.127,86.069,86.126,487000000.0
2006-01-11 19:02:00,86.139,86.156,86.125,86.146,298300000.0
2006-01-11 19:03:00,86.136,86.152,86.115,86.143,783600001.0
2006-01-11 19:04:00,86.128,86.164,86.128,86.154,744299996.0
2006-01-11 19:05:00,86.14,86.154,86.12,86.12,441199998.0
2006-01-11 19:06:00,86.129,86.134,86.092,86.092,513799999.0
2006-01-11 19:07:00,86.101,86.13,86.089,86.099,989300000.0
2006-01-11 19:08:00,86.106,86.132,86.101,86.125,953299995.0
2006-01-11 19:09:00,86.11,86.145,86.11,86.135,597400001.0
2006-01-11 19:10:00,86.125,86.156,86.125,86.148,677599997.0
2006-01-11 19:11:00,86.144,86.187,86.144,86.187,151000000.0
2006-01-11 19:12:00,86.197,86.213,86.185,86.196,292200000.0
2006-01-11 19:13:00,86.21,86.219,86.166,86.182,517799998.0
2006-01-11 19:14:00,86.186,86.204,86.176,86.195,512100006.0
2006-01-11 19:15:00,86.176,86.197,86.168,86.197,599599999.0
2006-01-11 19:16:00,86.193,86.195,86.169,86.17,371399999.0
2006-01-11 19:17:00,86.171,86.196,86.162,86.182,649699998.0
2006-01-11 19:18:00,86.175,86.175,86.125,86.125,551200000.0
2006-01-11 19:19:00,86.138,86.174,86.137,86.174,454000003.0
2006-01-11 19:20:00,86.172,86.182,86.159,86.175,311800000.0
2006-01-11 19:21:00,86.177,86.182,86.146,86.16,256100002.0
2006-01-11 19:22:00,86.152,86.183,86.104,86.143,342199997.0
2006-01-11 19:23:00,86.169,86.199,86.147,86.177,1388799995.0
2006-01-11 19:24:00,86.184,86.212,86.178,86.195,651100000.0
2006-01-11 19:25:00,86.188,86.188,86.137,86.137,911700006.0
2006-01-11 19:26:00,86.148,86.183,86.146,86.172,1180299998.0
2006-01-11 19:27:00,86.172,86.178,86.143,86.143,1039999998.0
2006-01-11 19:28:00,86.153,86.169,86.138,86.138,614799996.0
2006-01-11 19:29:00,86.12,86.155,86.118,86.155,625399995.0
2006-01-11 19:30:00,86.157,86.157,86.12,86.123,1004799998.0
2006-01-11 19:31:00,86.112,86.139,86.105,86.119,565500000.0
2006-01-11 19:32:00,86.126,86.14,86.115,86.115,667599991.0
2006-01-11 19:33:00,86.112,86.135,86.104,86.131,627299999.0
2006-01-11 19:34:00,86.128,86.143,86.111,86.124,878200003.0
2006-01-11 19:35:00,86.145,86.145,86.105,86.105,674299997.0
2006-01-11 19:36:00,86.124,86.124,86.099,86.099,424799996.0
2006-01-11 19:37:00,86.11,86.129,86.107,86.124,269600000.0
2006-01-11 19:38:00,86.106,86.136,86.106,86.108,968499999.0
2006-01-11 19:39:00,86.113,86.135,86.092,86.108,735599996.0
2006-01-11 19:40:00,86.128,86.147,86.107,86.13,608400005.0
2006-01-11 19:41:00,86.132,86.137,86.109,86.122,853999993.0
2006-01-11 19:42:00,86.108,86.127,86.098,86.117,678099998.0
2006-01-11 19:43:00,86.131,86.133,86.107,86.107,336500001.0
2006-01-11 19:44:00,86.123,86.14,86.103,86.103,599099992.0
2006-01-11 19:45:00,86.121,86.144,86.101,86.128,493900001.0
2006-01-11 19:46:00,86.12,86.15,86.12,86.144,396600001.0
2006-01-11 19:47:00,86.141,86.154,86.12,86.128,146900000.0
2006-01-11 19:48:00,86.129,86.157,86.118,86.143,748500003.0
2006-01-11 19:49:00,86.155,86.157,86.12,86.13,539900000.0
2006-01-11 19:50:00,86.154,86.179,86.153,86.159,380999997.0
2006-01-11 19:51:00,86.187,86.22,86.177,86.2,321400002.0
2006-01-11 19:52:00,86.23,86.26,86.206,86.223,441199996.0
2006-01-11 19:53:00,86.219,86.235,86.209,86.234,698799998.0
2006-01-11 19:54:00,86.24,86.274,86.228,86.237,885300000.0
2006-01-11 19:55:00,86.265,86.269,86.239,86.25,394100001.0
2006-01-11 19:56:00,86.252,86.285,86.252,86.272,334099998.0
2006-01-11 19:57:00,86.275,86.275,86.245,86.245,490099995.0
2006-01-11 19:58:00,86.242,86.266,86.235,86.254,864299993.0
2006-01-11 19:59:00,86.238,86.266,86.233,86.263,727899999.0
2006-01-11 20:00:00,86.267,86.268,86.243,86.248,347600002.0
2006-01-11 20:01:00,86.238,86.266,86.235,86.255,488799999.0
2006-01-11 20:02:00,86.255,86.255,86.208,86.208,780799993.0
2006-01-11 20:03:00,86.201,86.225,86.201,86.222,321100000.0
2006-01-11 20:04:00,86.216,86.239,86.166,86.239,346099997.0
2006-01-11 20:05:00,86.242,86.247,86.201,86.237,642200002.0
2006-01-11 20:06:00,86.233,86.248,86.218,86.222,1104099993.0
2006-01-11 20:07:00,86.22,86.252,86.218,86.248,750499997.0
2006-01-11 20:08:00,86.24,86.254,86.228,86.24,426699997.0
2006-01-11 20:09:00,86.239,86.262,86.228,86.228,518499999.0
2006-01-11 20:10:00,86.248,86.273,86.233,86.258,767299996.0
2006-01-11 20:11:00,86.268,86.278,86.247,86.247,823000002.0
2006-01-11 20:12:00,86.25,86.275,86.242,86.27,1290599990.0
2006-01-11 20:13:00,86.27,86.27,86.244,86.246,517199997.0
2006-01-11 20:14:00,86.256,86.268,86.235,86.262,397599998.0
2006-01-11 20:15:00,86.234,86.252,86.22,86.23,694999997.0
2006-01-11 20:16:00,86.245,86.245,86.192,86.195,638699999.0
2006-01-11 20:17:00,86.207,86.231,86.2,86.216,419999996.0
2006-01-11 20:18:00,86.205,86.242,86.205,86.242,116200000.0
2006-01-11 20:19:00,86.239,86.239,86.203,86.208,295099996.0
2006-01-11 20:20:00,86.225,86.238,86.205,86.226,674900006.0
2006-01-11 20:21:00,86.215,86.237,86.208,86.215,672899998.0
2006-01-11 20:22:00,86.197,86.217,86.176,86.19,739200000.0
2006-01-11 20:23:00,86.169,86.196,86.163,86.196,535299989.0
2006-01-11 20:24:00,86.198,86.229,86.188,86.206,293000001.0
2006-01-11 20:25:00,86.211,86.236,86.204,86.225,547999999.0
2006-01-11 20:26:00,86.23,86.242,86.202,86.202,586999996.0
2006-01-11 20:27:00,86.21,86.232,86.2,86.215,293399997.0
2006-01-11 20:28:00,86.22,86.248,86.2,86.219,1208599997.0
2006-01-11 20:29:00,86.228,86.256,86.216,86.24,1659499997.0
2006-01-11 20:30:00,86.246,86.269,86.233,86.244,1415099998.0
2006-01-11 20:31:00,86.255,86.268,86.239,86.259,1221099992.0
2006-01-11 20:32:00,86.26,86.267,86.23,86.238,1135399999.0
2006-01-11 20:33:00,86.257,86.26,86.231,86.241,587100001.0
2006-01-11 20:34:00,86.241,86.256,86.218,86.235,346700000.0
2006-01-11 20:35:00,86.24,86.245,86.21,86.223,466199996.0
2006-01-11 20:36:00,86.258,86.274,86.239,86.258,617599997.0
2006-01-11 20:37:00,86.244,86.284,86.244,86.275,542000004.0
2006-01-11 20:38:00,86.277,86.288,86.251,86.251,818800001.0
2006-01-11 20:39:00,86.255,86.265,86.236,86.242,680899992.0
2006-01-11 20:40:00,86.26,86.263,86.226,86.226,1275200004.0
2006-01-11 20:41:00,86.24,86.253,86.225,86.251,1159899996.0
2006-01-11 20:42:00,86.24,86.26,86.234,86.254,1184899993.0
2006-01-11 20:43:00,86.23,86.249,86.225,86.24,879299995.0
2006-01-11 20:44:00,86.222,86.238,86.213,86.213,886699999.0
2006-01-11 20:45:00,86.231,86.247,86.217,86.244,674599997.0
2006-01-11 20:46:00,86.245,86.245,86.213,86.213,577300002.0
2006-01-11 20:47:00,86.231,86.255,86.224,86.238,1133900000.0
2006-01-11 20:48:00,86.224,86.253,86.222,86.244,728700002.0
2006-01-11 20:49:00,86.248,86.26,86.222,86.242,665800003.0
2006-01-11 20:50:00,86.259,86.279,86.234,86.277,1039100000.0
2006-01-11 20:51:00,86.251,86.27,86.238,86.263,494999999.0
2006-01-11 20:52:00,86.248,86.275,86.241,86.249,304799999.0
2006-01-11 20:53:00,86.246,86.269,86.239,86.261,1420799999.0
2006-01-11 20:54:00,86.231,86.263,86.231,86.256,505900001.0
2006-01-11 20:55:00,86.242,86.262,86.235,86.252,1186000002.0
2006-01-11 20:56:00,86.254,86.273,86.236,86.249,769999993.0
2006-01-11 20:57:00,86.265,86.271,86.237,86.237,766099998.0
2006-01-11 20:58:00,86.232,86.264,86.231,86.256,1338099997.0
2006-01-11 20:59:00,86.261,86.269,86.242,86.25,1148299993.0
2006-01-11 21:00:00,86.251,86.28,86.247,86.255,1439799998.0
2006-01-11 21:01:00,86.271,86.309,86.262,86.309,1000800003.0
2006-01-11 21:02:00,86.308,86.329,86.308,86.324,441499999.0
2006-01-11 21:03:00,86.325,86.331,86.3,86.311,475900001.0
2006-01-11 21:04:00,86.313,86.331,86.28,86.299,366600000.0
2006-01-11 21:05:00,86.263,86.323,86.263,86.32,661299997.0
2006-01-11 21:06:00,86.327,86.342,86.313,86.32,456200001.0
2006-01-11 21:07:00,86.335,86.343,86.299,86.305,835399993.0
2006-01-11 21:08:00,86.323,86.326,86.287,86.296,713300002.0
2006-01-11 21:09:00,86.315,86.325,86.295,86.301,336199996.0
2006-01-11 21:10:00,86.314,86.315,86.275,86.297,747299992.0
2006-01-11 21:11:00,86.303,86.329,86.296,86.314,677900002.0
2006-01-11 21:12:00,86.312,86.314,86.288,86.292,306000003.0
2006-01-11 21:13:00,86.306,86.311,86.287,86.292,269700002.0
2006-01-11 21:14:00,86.302,86.302,86.277,86.283,582799998.0
2006-01-11 21:15:00,86.284,86.321,86.281,86.307,868800004.0
2006-01-11 21:16:00,86.289,86.32,86.289,86.306,833199999.0
2006-01-11 21:17:00,86.289,86.316,86.274,86.3,943399995.0
2006-01-11 21:18:00,86.288,86.31,86.273,86.31,525700000.0
2006-01-11 21:19:00,86.304,86.307,86.277,86.285,799399992.0
2006-01-11 21:20:00,86.299,86.308,86.277,86.308,1399999992.0
2006-01-11 21:21:00,86.31,86.317,86.29,86.297,840699995.0
2006-01-11 21:22:00,86.298,86.317,86.284,86.312,994999988.0
2006-01-11 21:23:00,86.309,86.31,86.275,86.278,655500000.0
2006-01-11 21:24:00,86.262,86.282,86.244,86.262,790900001.0
2006-01-11 21:25:00,86.262,86.27,86.236,86.239,986200001.0
2006-01-11 21:26:00,86.25,86.263,86.23,86.231,490999993.0
2006-01-11 21:27:00,86.219,86.238,86.197,86.235,404000007.0
2006-01-11 21:28:00,86.23,86.252,86.213,86.221,305899996.0
2006-01-11 21:29:00,86.238,86.25,86.208,86.208,641999999.0
2006-01-11 21:30:00,86.208,86.234,86.194,86.198,418500001.0
2006-01-11 21:31:00,86.215,86.228,86.193,86.213,313299999.0
2006-01-11 21:32:00,86.204,86.222,86.192,86.212,382899998.0
2006-01-11 21:33:00,86.207,86.22,86.191,86.215,563699998.0
2006-01-11 21:34:00,86.218,86.227,86.192,86.205,209699998.0
2006-01-11 21:35:00,86.205,86.213,86.184,86.189,400999999.0
2006-01-11 21:36:00,86.201,86.21,86.166,86.18,448200000.0
2006-01-11 21:37:00,86.179,86.202,86.169,86.169,514900000.0
2006-01-11 21:38:00,86.161,86.187,86.152,86.167,105299999.0
2006-01-11 21:39:00,86.16,86.164,86.127,86.128,394399999.0
2006-01-11 21:40:00,86.12,86.159,86.12,86.149,554999998.0
2006-01-11 21:41:00,86.14,86.164,86.138,86.155,356900001.0
2006-01-11 21:42:00,86.14,86.16,86.136,86.16,362299999.0
2006-01-11 21:43:00,86.16,86.16,86.127,86.139,464200001.0
2006-01-11 21:44:00,86.131,86.16,86.129,86.16,886999994.0
2006-01-11 21:45:00,86.138,86.16,86.13,86.147,560800002.0
2006-01-11 21:46:00,86.148,86.157,86.133,86.134,284800002.0
2006-01-11 21:47:00,86.143,86.146,86.118,86.131,472900003.0
2006-01-11 21:48:00,86.145,86.145,86.098,86.098,695499996.0
2006-01-11 21:49:00,86.106,86.132,86.091,86.102,212100001.0
2006-01-11 21:50:00,86.103,86.123,86.095,86.11,109699999.0
2006-01-11 21:51:00,86.087,86.112,86.087,86.1,295299998.0
2006-01-11 21:52:00,86.087,86.113,86.087,86.105,98100001.0
2006-01-11 21:53:00,86.105,86.117,86.092,86.105,378500002.0
2006-01-11 21:54:00,86.095,86.126,86.095,86.123,297799998.0
2006-01-11 21:55:00,86.115,86.125,86.095,86.095,294599999.0
2006-01-11 21:56:00,86.113,86.125,86.093,86.093,282600003.0
2006-01-11 21:57:00,86.101,86.144,86.101,86.136,136600002.0
2006-01-11 21:58:00,86.137,86.139,86.113,86.114,147600000.0
2006-01-11 21:59:00,86.132,86.149,86.12,86.131,416199999.0
2006-01-11 22:00:00,86.15,86.151,86.123,86.136,579599998.0
2006-01-11 22:01:00,86.15,86.159,86.124,86.146,628299995.0
2006-01-11 22:02:00,86.153,86.155,86.128,86.149,777399990.0
2006-01-11 22:03:00,86.13,86.153,86.122,86.14,339500004.0
2006-01-11 22:04:00,86.124,86.166,86.124,86.166,644699993.0
2006-01-11 22:05:00,86.164,86.175,86.146,86.158,220899999.0
2006-01-11 22:06:00,86.154,86.173,86.145,86.162,219099998.0
2006-01-11 22:07:00,86.155,86.169,86.139,86.15,333899995.0
2006-01-11 22:08:00,86.147,86.153,86.12,86.12,110200000.0
2006-01-11 22:09:00,86.125,86.128,86.105,86.105,168599998.0
2006-01-11 22:10:00,86.13,86.141,86.115,86.127,203799999.0
2006-01-11 22:11:00,86.122,86.128,86.107,86.11,478199999.0
2006-01-11 22:12:00,86.122,86.122,86.095,86.101,322600002.0
2006-01-11 22:13:00,86.101,86.126,86.087,86.107,392999998.0
2006-01-11 22:14:00,86.103,86.11,86.08,86.08,389300000.0
2006-01-11 22:15:00,86.086,86.117,86.086,86.117,155700003.0
2006-01-11 22:16:00,86.104,86.118,86.076,86.106,420099996.0
2006-01-11 22:17:00,86.104,86.113,86.087,86.093,301800002.0
2006-01-11 22:18:00,86.108,86.112,86.086,86.094,380700001.0
2006-01-11 22:19:00,86.112,86.128,86.086,86.102,252000002.0
2006-01-11 22:20:00,86.107,86.143,86.107,86.126,307000003.0
2006-01-11 22:21:00,86.13,86.141,86.115,86.124,298900003.0
2006-01-11 22:22:00,86.148,86.155,86.131,86.131,270100000.0
2006-01-11 22:23:00,86.14,86.181,86.138,86.156,549399990.0
2006-01-11 22:24:00,86.172,86.183,86.151,86.151,309000002.0
2006-01-11 22:25:00,86.135,86.153,86.133,86.149,154900002.0
2006-01-11 22:26:00,86.132,86.153,86.127,86.14,172199998.0
2006-01-11 22:27:00,86.122,86.146,86.105,86.143,604200001.0
2006-01-11 22:28:00,86.145,86.158,86.127,86.14,263899998.0
2006-01-11 22:29:00,86.144,86.152,86.122,86.138,276300001.0
2006-01-11 22:30:00,86.129,86.147,86.112,86.143,113899998.0
2006-01-11 22:31:00,86.145,86.145,86.089,86.101,689299995.0
2006-01-11 22:32:00,86.125,86.143,86.111,86.13,307799997.0
2006-01-11 22:33:00,86.134,86.146,86.101,86.14,578699997.0
2006-01-11 22:34:00,86.128,86.15,86.119,86.13,552700000.0
2006-01-11 22:35:00,86.126,86.142,86.116,86.134,142600000.0
2006-01-11 22:36:00,86.121,86.153,86.121,86.153,300499996.0
2006-01-11 22:37:00,86.157,86.157,86.124,86.127,255100000.0
2006-01-11 22:38:00,86.146,86.146,86.109,86.131,189400001.0
2006-01-11 22:39:00,86.142,86.142,86.11,86.111,337699993.0
2006-01-11 22:40:00,86.112,86.141,86.107,86.14,247999994.0
2006-01-11 22:41:00,86.143,86.144,86.118,86.122,282600002.0
2006-01-11 22:42:00,86.113,86.137,86.095,86.112,204000000.0
2006-01-11 22:43:00,86.104,86.135,86.095,86.135,218500000.0
2006-01-11 22:44:00,86.106,86.145,86.106,86.137,352299998.0
2006-01-11 22:45:00,86.118,86.152,86.11,86.152,422699998.0
2006-01-11 22:46:00,86.126,86.16,86.111,86.14,291400001.0
2006-01-11 22:47:00,86.133,86.15,86.115,86.137,231299998.0
2006-01-11 22:48:00,86.136,86.16,86.129,86.154,342700001.0
2006-01-11 22:49:00,86.131,86.17,86.13,86.16,162999999.0
2006-01-11 22:50:00,86.136,86.167,86.127,86.165,340999998.0
2006-01-11 22:51:00,86.141,86.178,86.134,86.16,279300004.0
2006-01-11 22:52:00,86.142,86.17,86.14,86.165,135599999.0
2006-01-11 22:53:00,86.155,86.17,86.12,86.16,522300000.0
2006-01-11 22:54:00,86.16,86.163,86.128,86.132,239700000.0
2006-01-11 22:55:00,86.133,86.16,86.128,86.128,301399999.0
2006-01-11 22:56:00,86.134,86.16,86.133,86.148,242599998.0
2006-01-11 22:57:00,86.142,86.142,86.088,86.11,359700000.0
2006-01-11 22:58:00,86.115,86.136,86.089,86.127,133899999.0
2006-01-11 22:59:00,86.119,86.153,86.056,86.103,519600003.0
2006-01-11 23:00:00,86.144,86.162,86.121,86.132,252700003.0
2006-01-11 23:01:00,86.161,86.167,86.09,86.133,161400000.0
2006-01-11 23:02:00,86.125,86.142,86.114,86.135,249999995.0
2006-01-11 23:03:00,86.133,86.136,86.098,86.098,305399998.0
2006-01-11 23:04:00,86.126,86.135,86.105,86.118,171300000.0
2006-01-11 23:05:00,86.116,86.138,86.11,86.13,109400000.0
2006-01-11 23:06:00,86.103,86.149,86.103,86.149,289599999.0
2006-01-11 23:07:00,86.15,86.15,86.12,86.128,151700001.0
2006-01-11 23:08:00,86.14,86.15,86.121,86.135,132200000.0
2006-01-11 23:09:00,86.131,86.146,86.11,86.135,164200000.0
2006-01-11 23:10:00,86.148,86.15,86.123,86.123,185800001.0
2006-01-11 23:11:00,86.15,86.158,86.129,86.151,137300001.0
2006-01-11 23:12:00,86.137,86.148,86.121,86.142,214299999.0
2006-01-11 23:13:00,86.129,86.152,86.129,86.145,65500000.0
2006-01-11 23:14:00,86.127,86.147,86.123,86.138,258300002.0
2006-01-11 23:15:00,86.137,86.145,86.114,86.117,171099997.0
2006-01-11 23:16:00,86.124,86.142,86.112,86.127,190699998.0
2006-01-11 23:17:00,86.113,86.133,86.1,86.132,155599998.0
2006-01-11 23:18:00,86.119,86.141,86.117,86.141,207100002.0
2006-01-11 23:19:00,86.135,86.145,86.116,86.138,141499997.0
2006-01-11 23:20:00,86.13,86.145,86.118,86.133,278500001.0
2006-01-11 23:21:00,86.122,86.148,86.122,86.143,132200002.0
2006-01-11 23:22:00,86.147,86.147,86.112,86.124,215999998.0
2006-01-11 23:23:00,86.128,86.145,86.098,86.123,206099997.0
2006-01-11 23:24:00,86.135,86.145,86.109,86.134,151399999.0
2006-01-11 23:25:00,86.132,86.15,86.122,86.129,179499997.0
2006-01-11 23:26:00,86.13,86.14,86.103,86.103,150799997.0
2006-01-11 23:27:00,86.136,86.149,86.122,86.137,170700000.0
2006-01-11 23:28:00,86.148,86.15,86.127,86.127,219500000.0
2006-01-11 23:29:00,86.143,86.15,86.127,86.131,128100001.0
2006-01-11 23:30:00,86.145,86.145,86.116,86.116,160400002.0
2006-01-11 23:31:00,86.129,86.158,86.121,86.154,139500001.0
2006-01-11 23:32:00,86.129,86.158,86.129,86.158,208400000.0
2006-01-11 23:33:00,86.155,86.155,86.119,86.128,216099996.0
2006-01-11 23:34:00,86.11,86.135,86.096,86.105,215100001.0
2006-01-11 23:35:00,86.126,86.146,86.113,86.123,124500000.0
2006-01-11 23:36:00,86.145,86.15,86.121,86.121,343900003.0
2006-01-11 23:37:00,86.149,86.149,86.11,86.129,166500001.0
2006-01-11 23:38:00,86.13,86.145,86.114,86.119,120000001.0
2006-01-11 23:39:00,86.134,86.134,86.045,86.105,181599997.0
2006-01-11 23:40:00,86.135,86.144,86.115,86.12,232599999.0
2006-01-11 23:41:00,86.127,86.127,86.09,86.095,222300003.0
2006-01-11 23:42:00,86.098,86.123,86.097,86.108,224100001.0
2006-01-11 23:43:00,86.098,86.115,86.075,86.101,216399999.0
2006-01-11 23:44:00,86.112,86.134,86.107,86.111,198800002.0
2006-01-11 23:45:00,86.108,86.13,86.106,86.123,286800002.0
2006-01-11 23:46:00,86.129,86.135,86.108,86.134,208300002.0
2006-01-11 23:47:00,86.135,86.14,86.117,86.127,159099996.0
2006-01-11 23:48:00,86.135,86.14,86.12,86.128,57100000.0
2006-01-11 23:49:00,86.105,86.137,86.105,86.128,162999998.0
2006-01-11 23:50:00,86.1,86.132,86.1,86.132,175000001.0
2006-01-11 23:51:00,86.122,86.149,86.091,86.129,180199999.0
2006-01-11 23:52:00,86.153,86.166,86.136,86.165,287700002.0
2006-01-11 23:53:00,86.165,86.167,86.126,86.151,125900002.0
2006-01-11 23:54:00,86.144,86.163,86.136,86.149,93299998.0
2006-01-11 23:55:00,86.153,86.162,86.127,86.128,242699999.0
2006-01-11 23:56:00,86.138,86.143,86.125,86.131,223499997.0
2006-01-11 23:57:00,86.132,86.132,86.104,86.104,81000000.0
2006-01-11 23:58:00,86.103,86.13,86.103,86.129,139900000.0
2006-01-11 23:59:00,86.137,86.14,86.11,86.11,278599998.0
2006-01-12 00:00:00,86.148,86.188,86.142,86.184,157399998.0
2006-01-12 00:01:00,86.171,86.183,86.146,86.155,298400001.0
2006-01-12 00:02:00,86.167,86.183,86.13,86.137,154400000.0
2006-01-12 00:03:00,86.179,86.205,86.157,86.185,236800001.0
2006-01-12 00:04:00,86.162,86.181,86.132,86.179,187899999.0
2006-01-12 00:05:00,86.158,86.194,86.155,86.179,230599998.0
2006-01-12 00:06:00,86.177,86.197,86.151,86.164,229499998.0
2006-01-12 00:07:00,86.167,86.183,86.153,86.157,208600001.0
2006-01-12 00:08:00,86.136,86.189,86.136,86.181,185300002.0
2006-01-12 00:09:00,86.171,86.175,86.136,86.145,192900004.0
2006-01-12 00:10:00,86.138,86.156,86.129,86.154,233000001.0
2006-01-12 00:11:00,86.154,86.161,86.125,86.125,285499998.0
2006-01-12 00:12:00,86.123,86.155,86.112,86.13,269400000.0
2006-01-12 00:13:00,86.137,86.167,86.116,86.151,286999999.0
2006-01-12 00:14:00,86.157,86.169,86.126,86.155,257799999.0
2006-01-12 00:15:00,86.125,86.166,86.118,86.135,274000001.0
2006-01-12 00:16:00,86.16,86.174,86.137,86.154,234699999.0
2006-01-12 00:17:00,86.154,86.182,86.138,86.162,277800001.0
2006-01-12 00:18:00,86.155,86.218,86.147,86.193,318500003.0
2006-01-12 00:19:00,86.213,86.252,86.201,86.214,198500000.0
2006-01-12 00:20:00,86.22,86.277,86.215,86.252,229200000.0
2006-01-12 00:21:00,86.269,86.308,86.252,86.283,382999997.0
2006-01-12 00:22:00,86.268,86.3,86.26,86.283,188200000.0
2006-01-12 00:23:00,86.256,86.294,86.179,86.275,192400000.0
2006-01-12 00:24:00,86.216,86.264,86.213,86.263,188300002.0
2006-01-12 00:25:00,86.26,86.282,86.23,86.235,227300000.0
2006-01-12 00:26:00,86.26,86.277,86.241,86.247,149300002.0
2006-01-12 00:27:00,86.265,86.281,86.216,86.23,156600001.0
2006-01-12 00:28:00,86.227,86.288,86.221,86.237,177600001.0
2006-01-12 00:29:00,86.218,86.257,86.2,86.232,328300000.0
2006-01-12 00:30:00,86.184,86.238,86.169,86.229,267300001.0
2006-01-12 00:31:00,86.24,86.25,86.22,86.22,163799998.0
2006-01-12 00:32:00,86.228,86.236,86.209,86.209,180299999.0
2006-01-12 00:33:00,86.197,86.215,86.182,86.209,174599999.0
2006-01-12 00:34:00,86.211,86.211,86.187,86.187,115099998.0
2006-01-12 00:35:00,86.206,86.221,86.19,86.201,77300000.0
2006-01-12 00:36:00,86.23,86.235,86.202,86.222,293300000.0
2006-01-12 00:37:00,86.232,86.241,86.212,86.216,178999999.0
2006-01-12 00:38:00,86.236,86.255,86.226,86.241,254600001.0
2006-01-12 00:39:00,86.24,86.258,86.234,86.24,210300002.0
2006-01-12 00:40:00,86.258,86.266,86.23,86.23,308600001.0
2006-01-12 00:41:00,86.263,86.266,86.243,86.243,171399998.0
2006-01-12 00:42:00,86.238,86.26,86.217,86.227,217599995.0
2006-01-12 00:43:00,86.258,86.267,86.23,86.252,173199999.0
2006-01-12 00:44:00,86.252,86.257,86.235,86.235,235799997.0
2006-01-12 00:45:00,86.258,86.266,86.238,86.238,217699998.0
2006-01-12 00:46:00,86.245,86.263,86.226,86.235,126499999.0
2006-01-12 00:47:00,86.225,86.256,86.209,86.236,172999997.0
2006-01-12 00:48:00,86.254,86.268,86.243,86.265,188600001.0
2006-01-12 00:49:00,86.267,86.267,86.231,86.24,168599999.0
2006-01-12 00:50:00,86.228,86.241,86.211,86.228,241199995.0
2006-01-12 00:51:00,86.202,86.229,86.192,86.223,211700000.0
2006-01-12 00:52:00,86.215,86.238,86.215,86.23,98900000.0
2006-01-12 00:53:00,86.216,86.238,86.209,86.23,215899996.0
2006-01-12 00:54:00,86.212,86.224,86.189,86.193,229100001.0
2006-01-12 00:55:00,86.19,86.226,86.189,86.2,187999999.0
2006-01-12 00:56:00,86.193,86.213,86.181,86.191,95000000.0
2006-01-12 00:57:00,86.223,86.223,86.196,86.196,164100000.0
2006-01-12 00:58:00,86.202,86.234,86.202,86.234,145500000.0
2006-01-12 00:59:00,86.235,86.235,86.198,86.198,223499997.0
2006-01-12 01:00:00,86.196,86.222,86.195,86.215,337200002.0
2006-01-12 01:01:00,86.222,86.234,86.195,86.221,142100000.0
2006-01-12 01:02:00,86.228,86.233,86.202,86.215,220799997.0
2006-01-12 01:03:00,86.219,86.241,86.209,86.236,181499997.0
2006-01-12 01:04:00,86.25,86.25,86.222,86.228,171299998.0
2006-01-12 01:05:00,86.231,86.25,86.224,86.233,132199999.0
2006-01-12 01:06:00,86.235,86.25,86.217,86.25,136800000.0
2006-01-12 01:07:00,86.252,86.254,86.222,86.23,119600000.0
2006-01-12 01:08:00,86.216,86.244,86.212,86.235,254999999.0
2006-01-12 01:09:00,86.217,86.238,86.208,86.238,170800001.0
2006-01-12 01:10:00,86.216,86.237,86.208,86.237,228799998.0
2006-01-12 01:11:00,86.224,86.24,86.216,86.229,184600000.0
2006-01-12 01:12:00,86.239,86.251,86.227,86.239,70700000.0
2006-01-12 01:13:00,86.235,86.24,86.219,86.22,168100001.0
2006-01-12 01:14:00,86.218,86.243,86.217,86.229,200700002.0
2006-01-12 01:15:00,86.202,86.23,86.202,86.222,151700001.0
2006-01-12 01:16:00,86.216,86.24,86.213,86.227,106499999.0
2006-01-12 01:17:00,86.23,86.23,86.202,86.204,238099998.0
2006-01-12 01:18:00,86.204,86.237,86.204,86.236,148200000.0
2006-01-12 01:19:00,86.232,86.253,86.219,86.253,259500001.0
2006-01-12 01:20:00,86.226,86.253,86.224,86.237,131999998.0
2006-01-12 01:21:00,86.241,86.241,86.21,86.215,169900000.0
2006-01-12 01:22:00,86.232,86.235,86.207,86.207,144799999.0
2006-01-12 01:23:00,86.22,86.234,86.198,86.198,200200000.0
2006-01-12 01:24:00,86.208,86.208,86.179,86.179,88800001.0
2006-01-12 01:25:00,86.189,86.214,86.182,86.197,220699998.0
2006-01-12 01:26:00,86.193,86.221,86.193,86.22,180200000.0
2006-01-12 01:27:00,86.217,86.233,86.216,86.233,124999999.0
2006-01-12 01:28:00,86.231,86.24,86.213,86.214,194400000.0
2006-01-12 01:29:00,86.221,86.244,86.22,86.237,244800000.0
2006-01-12 01:30:00,86.221,86.238,86.208,86.229,333799999.0
2006-01-12 01:31:00,86.237,86.267,86.225,86.237,390800001.0
2006-01-12 01:32:00,86.249,86.249,86.218,86.222,230999998.0
2006-01-12 01:33:00,86.241,86.241,86.209,86.223,119300001.0
2006-01-12 01:34:00,86.198,86.244,86.198,86.24,56800000.0
2006-01-12 01:35:00,86.237,86.243,86.213,86.219,173800001.0
2006-01-12 01:36:00,86.231,86.246,86.21,86.224,206700000.0
2006-01-12 01:37:00,86.226,86.232,86.194,86.207,128100001.0
2006-01-12 01:38:00,86.194,86.22,86.185,86.22,117599998.0
2006-01-12 01:39:00,86.212,86.233,86.212,86.233,134999998.0
2006-01-12 01:40:00,86.239,86.252,86.219,86.222,313599996.0
2006-01-12 01:41:00,86.242,86.249,86.214,86.214,160099999.0
2006-01-12 01:42:00,86.228,86.243,86.221,86.235,158600000.0
2006-01-12 01:43:00,86.239,86.25,86.222,86.228,86900000.0
2006-01-12 01:44:00,86.223,86.245,86.208,86.212,199499997.0
2006-01-12 01:45:00,86.233,86.239,86.207,86.207,206399998.0
2006-01-12 01:46:00,86.222,86.234,86.206,86.212,206700002.0
2006-01-12 01:47:00,86.221,86.253,86.221,86.248,193800003.0
2006-01-12 01:48:00,86.217,86.246,86.217,86.238,139200002.0
2006-01-12 01:49:00,86.235,86.24,86.217,86.22,203700000.0
2006-01-12 01:50:00,86.235,86.247,86.215,86.234,124200000.0
2006-01-12 01:51:00,86.25,86.25,86.225,86.23,118600000.0
2006-01-12 01:52:00,86.248,86.258,86.231,86.233,149500001.0
2006-01-12 01:53:00,86.236,86.264,86.236,86.257,211899998.0
2006-01-12 01:54:00,86.269,86.272,86.243,86.243,121000001.0
2006-01-12 01:55:00,86.274,86.274,86.252,86.256,139000001.0
2006-01-12 01:56:00,86.242,86.274,86.242,86.259,208599999.0
2006-01-12 01:57:00,86.273,86.276,86.251,86.259,167300001.0
2006-01-12 01:58:00,86.269,86.269,86.237,86.237,152699998.0
2006-01-12 01:59:00,86.248,86.27,86.236,86.253,280199998.0
2006-01-12 02:00:00,86.283,86.285,86.261,86.271,238099998.0
2006-01-12 02:01:00,86.273,86.283,86.25,86.275,276899996.0
2006-01-12 02:02:00,86.28,86.281,86.245,86.245,158000000.0
2006-01-12 02:03:00,86.257,86.276,86.235,86.27,268800002.0
2006-01-12 02:04:00,86.26,86.27,86.239,86.239,230299997.0
2006-01-12 02:05:00,86.269,86.277,86.253,86.27,195200000.0
2006-01-12 02:06:00,86.268,86.282,86.256,86.264,68500000.0
2006-01-12 02:07:00,86.272,86.285,86.257,86.275,398799998.0
2006-01-12 02:08:00,86.269,86.303,86.269,86.295,230100000.0
2006-01-12 02:09:00,86.302,86.305,86.267,86.275,199399998.0
2006-01-12 02:10:00,86.284,86.311,86.276,86.29,162599998.0
2006-01-12 02:11:00,86.276,86.303,86.269,86.295,217799999.0
2006-01-12 02:12:00,86.293,86.297,86.258,86.258,161199999.0
2006-01-12 02:13:00,86.248,86.264,86.244,86.257,145700001.0
2006-01-12 02:14:00,86.252,86.265,86.248,86.265,34400000.0
2006-01-12 02:15:00,86.271,86.289,86.229,86.242,256500002.0
2006-01-12 02:16:00,86.247,86.267,86.224,86.252,122400000.0
2006-01-12 02:17:00,86.264,86.293,86.256,86.285,184500002.0
2006-01-12 02:18:00,86.276,86.306,86.276,86.306,147000001.0
2006-01-12 02:19:00,86.304,86.304,86.266,86.266,185200002.0
2006-01-12 02:20:00,86.297,86.319,86.294,86.311,72500001.0
2006-01-12 02:21:00,86.311,86.319,86.29,86.29,169199999.0
2006-01-12 02:22:00,86.294,86.301,86.279,86.285,149399999.0
2006-01-12 02:23:00,86.29,86.306,86.278,86.296,226899997.0
2006-01-12 02:24:00,86.29,86.303,86.27,86.287,144799998.0
2006-01-12 02:25:00,86.281,86.307,86.281,86.302,174799998.0
2006-01-12 02:26:00,86.295,86.314,86.284,86.287,208300000.0
2006-01-12 02:27:00,86.307,86.321,86.295,86.321,238200001.0
2006-01-12 02:28:00,86.32,86.324,86.297,86.315,277099995.0
2006-01-12 02:29:00,86.293,86.312,86.283,86.286,175100000.0
2006-01-12 02:30:00,86.281,86.287,86.24,86.272,191500000.0
2006-01-12 02:31:00,86.262,86.293,86.231,86.271,186799998.0
2006-01-12 02:32:00,86.296,86.306,86.268,86.268,225800000.0
2006-01-12 02:33:00,86.258,86.3,86.251,86.3,154200000.0
2006-01-12 02:34:00,86.289,86.312,86.268,86.276,296099994.0
2006-01-12 02:35:00,86.267,86.291,86.256,86.275,121200001.0
2006-01-12 02:36:00,86.278,86.288,86.26,86.269,126600000.0
2006-01-12 02:37:00,86.307,86.33,86.288,86.294,153299998.0
2006-01-12 02:38:00,86.33,86.335,86.302,86.311,234500001.0
2006-01-12 02:39:00,86.332,86.344,86.293,86.293,228900004.0
2006-01-12 02:40:00,86.319,86.346,86.317,86.346,139599999.0
2006-01-12 02:41:00,86.336,86.356,86.317,86.356,171100004.0
2006-01-12 02:42:00,86.357,86.365,86.334,86.334,191700001.0
2006-01-12 02:43:00,86.338,86.358,86.325,86.355,333800001.0
2006-01-12 02:44:00,86.358,86.361,86.338,86.338,170799998.0
2006-01-12 02:45:00,86.338,86.359,86.328,86.35,193000003.0
2006-01-12 02:46:00,86.336,86.352,86.295,86.308,239299995.0
2006-01-12 02:47:00,86.29,86.313,86.284,86.313,195300002.0
2006-01-12 02:48:00,86.298,86.326,86.298,86.326,160200000.0
2006-01-12 02:49:00,86.322,86.323,86.293,86.293,231200000.0
2006-01-12 02:50:00,86.29,86.29,86.243,86.253,242999996.0
2006-01-12 02:51:00,86.251,86.277,86.248,86.268,179400000.0
2006-01-12 02:52:00,86.269,86.296,86.255,86.269,181599997.0
2006-01-12 02:53:00,86.29,86.31,86.284,86.302,217600000.0
2006-01-12 02:54:00,86.259,86.282,86.236,86.246,130099998.0
2006-01-12 02:55:00,86.238,86.279,86.238,86.275,146800001.0
2006-01-12 02:56:00,86.268,86.3,86.268,86.29,189199998.0
2006-01-12 02:57:00,86.286,86.286,86.242,86.269,223100001.0
2006-01-12 02:58:00,86.243,86.265,86.227,86.255,319900005.0
2006-01-12 02:59:00,86.26,86.269,86.243,86.25,199799998.0
2006-01-12 03:00:00,86.226,86.246,86.224,86.241,169799999.0
2006-01-12 03:01:00,86.231,86.231,86.207,86.211,191900003.0
2006-01-12 03:02:00,86.209,86.233,86.207,86.22,177299999.0
2006-01-12 03:03:00,86.216,86.219,86.191,86.202,232399998.0
2006-01-12 03:04:00,86.201,86.218,86.19,86.2,223500004.0
2006-01-12 03:05:00,86.214,86.224,86.196,86.222,150900000.0
2006-01-12 03:06:00,86.205,86.233,86.199,86.212,232499994.0
2006-01-12 03:07:00,86.216,86.243,86.212,86.225,120900000.0
2006-01-12 03:08:00,86.243,86.243,86.21,86.22,225100001.0
2006-01-12 03:09:00,86.226,86.226,86.196,86.198,188199999.0
2006-01-12 03:10:00,86.204,86.204,86.164,86.176,228700001.0
2006-01-12 03:11:00,86.166,86.186,86.163,86.186,121800001.0
2006-01-12 03:12:00,86.193,86.201,86.155,86.173,335099995.0
2006-01-12 03:13:00,86.196,86.233,86.196,86.231,83300000.0
2006-01-12 03:14:00,86.242,86.251,86.221,86.24,192100001.0
2006-01-12 03:15:00,86.241,86.264,86.233,86.245,109800000.0
2006-01-12 03:16:00,86.257,86.285,86.245,86.269,183700002.0
2006-01-12 03:17:00,86.252,86.27,86.237,86.257,132499999.0
2006-01-12 03:18:00,86.273,86.278,86.256,86.277,163000001.0
2006-01-12 03:19:00,86.275,86.275,86.245,86.246,149700000.0
2006-01-12 03:20:00,86.265,86.283,86.252,86.27,263399998.0
2006-01-12 03:21:00,86.262,86.275,86.242,86.259,134999999.0
2006-01-12 03:22:00,86.278,86.288,86.271,86.284,213999999.0
2006-01-12 03:23:00,86.282,86.298,86.277,86.298,203300000.0
2006-01-12 03:24:00,86.274,86.293,86.258,86.278,183700004.0
2006-01-12 03:25:00,86.267,86.282,86.26,86.274,267300000.0
2006-01-12 03:26:00,86.266,86.267,86.236,86.236,262299999.0
2006-01-12 03:27:00,86.252,86.26,86.23,86.241,124099998.0
2006-01-12 03:28:00,86.265,86.27,86.223,86.223,243799999.0
2006-01-12 03:29:00,86.217,86.237,86.202,86.218,301299998.0
2006-01-12 03:30:00,86.221,86.239,86.213,86.231,159200001.0
2006-01-12 03:31:00,86.237,86.264,86.225,86.249,213299999.0
2006-01-12 03:32:00,86.257,86.257,86.222,86.242,255200001.0
2006-01-12 03:33:00,86.247,86.256,86.225,86.248,214599998.0
2006-01-12 03:34:00,86.219,86.248,86.202,86.248,156300002.0
2006-01-12 03:35:00,86.239,86.244,86.213,86.221,174899997.0
2006-01-12 03:36:00,86.232,86.239,86.207,86.208,140000001.0
2006-01-12 03:37:00,86.228,86.228,86.2,86.212,254399999.0
2006-01-12 03:38:00,86.207,86.232,86.207,86.23,189699997.0
2006-01-12 03:39:00,86.196,86.23,86.196,86.217,261000000.0
2006-01-12 03:40:00,86.217,86.225,86.199,86.21,298600003.0
2006-01-12 03:41:00,86.211,86.234,86.206,86.218,186099998.0
2006-01-12 03:42:00,86.196,86.215,86.175,86.19,82499999.0
2006-01-12 03:43:00,86.186,86.208,86.159,86.159,132100000.0
2006-01-12 03:44:00,86.214,86.233,86.205,86.233,252999997.0
2006-01-12 03:45:00,86.233,86.233,86.211,86.215,187300003.0
2006-01-12 03:46:00,86.223,86.248,86.218,86.229,274200001.0
2006-01-12 03:47:00,86.224,86.224,86.19,86.203,187599997.0
2006-01-12 03:48:00,86.198,86.212,86.18,86.192,63700000.0
2006-01-12 03:49:00,86.176,86.214,86.176,86.214,189399998.0
2006-01-12 03:50:00,86.174,86.201,86.174,86.178,125100001.0
2006-01-12 03:51:00,86.137,86.208,86.123,86.208,192500001.0
2006-01-12 03:52:00,86.184,86.221,86.183,86.201,169899999.0
2006-01-12 03:53:00,86.172,86.231,86.172,86.224,147900001.0
2006-01-12 03:54:00,86.232,86.246,86.209,86.225,220099996.0
2006-01-12 03:55:00,86.197,86.218,86.182,86.187,126300000.0
2006-01-12 03:56:00,86.175,86.199,86.16,86.179,220899999.0
2006-01-12 03:57:00,86.203,86.212,86.179,86.201,144100000.0
2006-01-12 03:58:00,86.18,86.225,86.18,86.225,196300000.0
2006-01-12 03:59:00,86.226,86.235,86.207,86.22,140300001.0
2006-01-12 04:00:00,86.211,86.231,86.173,86.215,242199997.0
2006-01-12 04:01:00,86.218,86.223,86.198,86.199,175899998.0
2006-01-12 04:02:00,86.205,86.221,86.185,86.197,176800000.0
2006-01-12 04:03:00,86.226,86.235,86.203,86.215,260200005.0
2006-01-12 04:04:00,86.21,86.227,86.196,86.205,190599999.0
2006-01-12 04:05:00,86.198,86.208,86.181,86.195,150700001.0
2006-01-12 04:06:00,86.201,86.208,86.17,86.17,213200000.0
2006-01-12 04:07:00,86.201,86.201,86.155,86.174,286300002.0
2006-01-12 04:08:00,86.162,86.221,86.162,86.221,132799998.0
2006-01-12 04:09:00,86.218,86.235,86.208,86.218,182599997.0
2006-01-12 04:10:00,86.199,86.214,86.18,86.205,151399999.0
2006-01-12 04:11:00,86.194,86.194,86.166,86.166,199499999.0
2006-01-12 04:12:00,86.172,86.193,86.167,86.179,148699998.0
2006-01-12 04:13:00,86.171,86.189,86.144,86.16,256399997.0
2006-01-12 04:14:00,86.185,86.196,86.176,86.178,196099999.0
2006-01-12 04:15:00,86.193,86.204,86.17,86.174,221000001.0
2006-01-12 04:16:00,86.188,86.196,86.168,86.168,265099996.0
2006-01-12 04:17:00,86.166,86.198,86.164,86.195,242900004.0
2006-01-12 04:18:00,86.203,86.204,86.149,86.149,173200001.0
2006-01-12 04:19:00,86.152,86.182,86.152,86.158,237299999.0
2006-01-12 04:20:00,86.168,86.168,86.147,86.156,87900001.0
2006-01-12 04:21:00,86.152,86.172,86.147,86.15,151600000.0
2006-01-12 04:22:00,86.157,86.187,86.155,86.16,175200000.0
2006-01-12 04:23:00,86.164,86.189,86.151,86.166,251299999.0
2006-01-12 04:24:00,86.176,86.191,86.155,86.179,202700000.0
2006-01-12 04:25:00,86.186,86.189,86.164,86.169,181399999.0
2006-01-12 04:26:00,86.181,86.204,86.171,86.181,189199996.0
2006-01-12 04:27:00,86.193,86.205,86.184,86.198,185999998.0
2006-01-12 04:28:00,86.197,86.22,86.185,86.207,151800000.0
2006-01-12 04:29:00,86.207,86.212,86.182,86.186,171599999.0
2006-01-12 04:30:00,86.195,86.212,86.185,86.197,231699997.0
2006-01-12 04:31:00,86.197,86.197,86.167,86.17,264000000.0
2006-01-12 04:32:00,86.178,86.199,86.172,86.179,198000001.0
2006-01-12 04:33:00,86.2,86.21,86.169,86.185,192899998.0
2006-01-12 04:34:00,86.185,86.203,86.165,86.184,120900001.0
2006-01-12 04:35:00,86.17,86.187,86.161,86.168,228899997.0
2006-01-12 04:36:00,86.185,86.185,86.156,86.158,89000000.0
2006-01-12 04:37:00,86.144,86.175,86.144,86.175,169100000.0
2006-01-12 04:38:00,86.187,86.187,86.153,86.153,148900000.0
2006-01-12 04:39:00,86.17,86.182,86.155,86.17,224500007.0
2006-01-12 04:40:00,86.175,86.18,86.16,86.168,185500001.0
2006-01-12 04:41:00,86.174,86.194,86.163,86.187,292799998.0
2006-01-12 04:42:00,86.172,86.187,86.149,86.177,220200003.0
2006-01-12 04:43:00,86.177,86.193,86.166,86.176,92500001.0
2006-01-12 04:44:00,86.196,86.196,86.161,86.176,202799995.0
2006-01-12 04:45:00,86.167,86.195,86.167,86.182,117200000.0
2006-01-12 04:46:00,86.165,86.188,86.162,86.188,148600000.0
2006-01-12 04:47:00,86.185,86.19,86.166,86.178,140100000.0
2006-01-12 04:48:00,86.174,86.188,86.167,86.187,177300001.0
2006-01-12 04:49:00,86.163,86.196,86.163,86.196,171200000.0
2006-01-12 04:50:00,86.172,86.195,86.17,86.186,185000000.0
2006-01-12 04:51:00,86.188,86.194,86.163,86.18,270799998.0
2006-01-12 04:52:00,86.187,86.187,86.16,86.161,179200001.0
2006-01-12 04:53:00,86.179,86.197,86.158,86.163,329999998.0
2006-01-12 04:54:00,86.161,86.187,86.155,86.185,226599998.0
2006-01-12 04:55:00,86.16,86.189,86.152,86.171,111200000.0
2006-01-12 04:56:00,86.158,86.179,86.157,86.179,128199997.0
2006-01-12 04:57:00,86.163,86.18,86.157,86.169,183400000.0
2006-01-12 04:58:00,86.154,86.167,86.133,86.158,71000000.0
2006-01-12 04:59:00,86.153,86.174,86.146,86.148,257700002.0
2006-01-12 05:00:00,86.159,86.172,86.147,86.168,147099999.0
2006-01-12 05:01:00,86.159,86.181,86.155,86.178,146600001.0
2006-01-12 05:02:00,86.192,86.192,86.17,86.17,217699999.0
2006-01-12 05:03:00,86.17,86.19,86.162,86.171,186900001.0
2006-01-12 05:04:00,86.187,86.192,86.169,86.19,173600002.0
2006-01-12 05:05:00,86.18,86.181,86.137,86.146,181100003.0
2006-01-12 05:06:00,86.146,86.17,86.14,86.159,225100001.0
2006-01-12 05:07:00,86.157,86.172,86.129,86.145,216900001.0
2006-01-12 05:08:00,86.142,86.175,86.136,86.149,167299998.0
2006-01-12 05:09:00,86.145,86.162,86.133,86.145,221399999.0
2006-01-12 05:10:00,86.151,86.164,86.133,86.149,141599998.0
2006-01-12 05:11:00,86.163,86.173,86.125,86.135,254199995.0
2006-01-12 05:12:00,86.165,86.165,86.137,86.146,140400000.0
2006-01-12 05:13:00,86.151,86.17,86.149,86.168,191300001.0
2006-01-12 05:14:00,86.156,86.181,86.144,86.168,188200001.0
2006-01-12 05:15:00,86.178,86.184,86.149,86.158,179799999.0
2006-01-12 05:16:00,86.165,86.178,86.147,86.156,269299999.0
2006-01-12 05:17:00,86.135,86.179,86.135,86.179,260499998.0
2006-01-12 05:18:00,86.173,86.175,86.154,86.154,151999996.0
2006-01-12 05:19:00,86.154,86.17,86.137,86.152,85099998.0
2006-01-12 05:20:00,86.152,86.157,86.123,86.123,117400000.0
2006-01-12 05:21:00,86.145,86.162,86.126,86.16,197999999.0
2006-01-12 05:22:00,86.153,86.174,86.144,86.162,267600002.0
2006-01-12 05:23:00,86.142,86.171,86.14,86.16,132500000.0
2006-01-12 05:24:00,86.165,86.17,86.147,86.148,167099997.0
2006-01-12 05:25:00,86.136,86.156,86.131,86.156,132899999.0
2006-01-12 05:26:00,86.15,86.15,86.127,86.131,131500000.0
2006-01-12 05:27:00,86.145,86.145,86.107,86.113,134099999.0
2006-01-12 05:28:00,86.147,86.147,86.1,86.12,207099998.0
2006-01-12 05:29:00,86.116,86.137,86.102,86.126,221199998.0
2006-01-12 05:30:00,86.126,86.148,86.117,86.133,138900002.0
2006-01-12 05:31:00,86.131,86.149,86.112,86.131,239599996.0
2006-01-12 05:32:00,86.13,86.14,86.112,86.121,161600002.0
2006-01-12 05:33:00,86.138,86.165,86.137,86.16,262999998.0
2006-01-12 05:34:00,86.146,86.168,86.137,86.168,222400001.0
2006-01-12 05:35:00,86.156,86.181,86.156,86.167,268500005.0
2006-01-12 05:36:00,86.146,86.174,86.143,86.166,141900000.0
2006-01-12 05:37:00,86.168,86.175,86.145,86.159,297200002.0
2006-01-12 05:38:00,86.166,86.178,86.152,86.172,237599999.0
2006-01-12 05:39:00,86.175,86.181,86.158,86.175,141300000.0
2006-01-12 05:40:00,86.17,86.174,86.141,86.158,134299998.0
2006-01-12 05:41:00,86.168,86.183,86.154,86.169,346999995.0
2006-01-12 05:42:00,86.158,86.17,86.143,86.151,185499996.0
2006-01-12 05:43:00,86.156,86.18,86.156,86.177,184699997.0
2006-01-12 05:44:00,86.179,86.195,86.155,86.168,159199999.0
2006-01-12 05:45:00,86.177,86.182,86.156,86.17,185799999.0
2006-01-12 05:46:00,86.148,86.18,86.148,86.18,262500001.0
2006-01-12 05:47:00,86.175,86.18,86.157,86.164,106799998.0
2006-01-12 05:48:00,86.175,86.175,86.143,86.148,119700002.0
2006-01-12 05:49:00,86.141,86.16,86.132,86.15,236599997.0
2006-01-12 05:50:00,86.143,86.157,86.122,86.136,277000004.0
2006-01-12 05:51:00,86.117,86.147,86.114,86.126,269499998.0
2006-01-12 05:52:00,86.132,86.154,86.129,86.139,173999997.0
2006-01-12 05:53:00,86.126,86.154,86.118,86.139,163900000.0
2006-01-12 05:54:00,86.141,86.152,86.121,86.127,155400000.0
2006-01-12 05:55:00,86.143,86.154,86.127,86.127,143599998.0
2006-01-12 05:56:00,86.152,86.163,86.139,86.154,185300001.0
2006-01-12 05:57:00,86.166,86.166,86.121,86.121,120400000.0
2006-01-12 05:58:00,86.123,86.152,86.123,86.152,131799999.0
2006-01-12 05:59:00,86.152,86.152,86.119,86.119,199899998.0
2006-01-12 06:00:00,86.131,86.142,86.111,86.116,327799998.0
2006-01-12 06:01:00,86.137,86.15,86.128,86.14,211099999.0
2006-01-12 06:02:00,86.108,86.14,86.108,86.14,176200000.0
2006-01-12 06:03:00,86.125,86.159,86.125,86.158,252899999.0
2006-01-12 06:04:00,86.155,86.16,86.131,86.147,179600001.0
2006-01-12 06:05:00,86.151,86.164,86.139,86.159,150499999.0
2006-01-12 06:06:00,86.142,86.173,86.142,86.171,146900002.0
2006-01-12 06:07:00,86.148,86.165,86.145,86.154,163199999.0
2006-01-12 06:08:00,86.173,86.178,86.146,86.165,94899999.0
2006-01-12 06:09:00,86.172,86.176,86.151,86.161,247600002.0
2006-01-12 06:10:00,86.169,86.169,86.135,86.155,167000001.0
2006-01-12 06:11:00,86.157,86.16,86.134,86.14,193400000.0
2006-01-12 06:12:00,86.142,86.163,86.142,86.153,224900003.0
2006-01-12 06:13:00,86.133,86.155,86.123,86.149,132500000.0
2006-01-12 06:14:00,86.134,86.159,86.124,86.144,161399998.0
2006-01-12 06:15:00,86.134,86.154,86.129,86.14,203200000.0
2006-01-12 06:16:00,86.131,86.132,86.102,86.114,198700000.0
2006-01-12 06:17:00,86.133,86.145,86.118,86.132,68699998.0
2006-01-12 06:18:00,86.135,86.15,86.12,86.139,203000001.0
2006-01-12 06:19:00,86.147,86.162,86.123,86.124,140400000.0
2006-01-12 06:20:00,86.153,86.157,86.13,86.13,99300000.0
2006-01-12 06:21:00,86.13,86.152,86.127,86.149,166799997.0
2006-01-12 06:22:00,86.144,86.159,86.134,86.155,346200002.0
2006-01-12 06:23:00,86.152,86.153,86.135,86.137,116299998.0
2006-01-12 06:24:00,86.139,86.16,86.13,86.138,177999997.0
2006-01-12 06:25:00,86.157,86.158,86.135,86.138,326099997.0
2006-01-12 06:26:00,86.139,86.148,86.12,86.125,146499999.0
2006-01-12 06:27:00,86.123,86.147,86.123,86.144,185100000.0
2006-01-12 06:28:00,86.153,86.153,86.134,86.134,115200000.0
2006-01-12 06:29:00,86.15,86.15,86.107,86.127,148699997.0
2006-01-12 06:30:00,86.145,86.148,86.11,86.128,223399995.0
2006-01-12 06:31:00,86.152,86.158,86.13,86.138,155399998.0
2006-01-12 06:32:00,86.141,86.165,86.136,86.16,182300002.0
2006-01-12 06:33:00,86.157,86.157,86.131,86.136,236399998.0
2006-01-12 06:34:00,86.13,86.159,86.127,86.131,206200002.0
2006-01-12 06:35:00,86.13,86.15,86.124,86.15,184900000.0
2006-01-12 06:36:00,86.147,86.151,86.132,86.133,43300000.0
2006-01-12 06:37:00,86.13,86.147,86.13,86.145,151299997.0
2006-01-12 06:38:00,86.146,86.166,86.142,86.15,254499996.0
2006-01-12 06:39:00,86.157,86.166,86.137,86.142,265200001.0
2006-01-12 06:40:00,86.163,86.175,86.148,86.148,301800001.0
2006-01-12 06:41:00,86.162,86.163,86.137,86.144,194100002.0
2006-01-12 06:42:00,86.142,86.148,86.103,86.116,153000000.0
2006-01-12 06:43:00,86.133,86.138,86.118,86.118,221000000.0
2006-01-12 06:44:00,86.142,86.169,86.131,86.143,138600000.0
2006-01-12 06:45:00,86.145,86.158,86.129,86.129,116100000.0
2006-01-12 06:46:00,86.148,86.164,86.135,86.149,154900000.0
2006-01-12 06:47:00,86.134,86.163,86.134,86.155,197300000.0
2006-01-12 06:48:00,86.137,86.167,86.137,86.16,247800004.0
2006-01-12 06:49:00,86.161,86.167,86.143,86.145,221899999.0
2006-01-12 06:50:00,86.138,86.163,86.129,86.155,332600000.0
2006-01-12 06:51:00,86.158,86.158,86.134,86.137,184899997.0
2006-01-12 06:52:00,86.158,86.159,86.128,86.132,149200002.0
2006-01-12 06:53:00,86.135,86.142,86.12,86.123,164300002.0
2006-01-12 06:54:00,86.14,86.14,86.12,86.128,275499999.0
2006-01-12 06:55:00,86.14,86.153,86.128,86.135,113999999.0
2006-01-12 06:56:00,86.148,86.148,86.117,86.13,196200002.0
2006-01-12 06:57:00,86.119,86.135,86.107,86.135,114500001.0
2006-01-12 06:58:00,86.12,86.144,86.118,86.128,222899996.0
2006-01-12 06:59:00,86.128,86.142,86.119,86.12,148399998.0
2006-01-12 07:00:00,86.139,86.15,86.127,86.133,124699998.0
2006-01-12 07:01:00,86.142,86.164,86.131,86.142,142799999.0
2006-01-12 07:02:00,86.163,86.163,86.135,86.143,199100001.0
2006-01-12 07:03:00,86.141,86.165,86.137,86.14,99600000.0
2006-01-12 07:04:00,86.145,86.162,86.119,86.133,139200000.0
2006-01-12 07:05:00,86.148,86.151,86.126,86.13,180600003.0
2006-01-12 07:06:00,86.134,86.155,86.134,86.155,159899996.0
2006-01-12 07:07:00,86.15,86.15,86.102,86.123,182499999.0
2006-01-12 07:08:00,86.15,86.171,86.14,86.157,126100001.0
2006-01-12 07:09:00,86.164,86.193,86.147,86.166,167199999.0
2006-01-12 07:10:00,86.174,86.19,86.161,86.18,114299999.0
2006-01-12 07:11:00,86.18,86.18,86.161,86.161,95900000.0
2006-01-12 07:12:00,86.156,86.173,86.135,86.155,172300000.0
2006-01-12 07:13:00,86.127,86.145,86.119,86.142,258300000.0
2006-01-12 07:14:00,86.13,86.15,86.13,86.15,253000000.0
2006-01-12 07:15:00,86.14,86.153,86.117,86.126,211099998.0
2006-01-12 07:16:00,86.13,86.156,86.121,86.152,174500000.0
2006-01-12 07:17:00,86.129,86.147,86.117,86.135,240599999.0
2006-01-12 07:18:00,86.136,86.136,86.101,86.101,134300002.0
2006-01-12 07:19:00,86.114,86.137,86.101,86.137,213600000.0
2006-01-12 07:20:00,86.111,86.13,86.104,86.124,199499999.0
2006-01-12 07:21:00,86.103,86.127,86.1,86.118,110500000.0
2006-01-12 07:22:00,86.112,86.129,86.097,86.118,191499996.0
2006-01-12 07:23:00,86.1,86.111,86.075,86.075,255900000.0
2006-01-12 07:24:00,86.095,86.107,86.059,86.092,180799997.0
2006-01-12 07:25:00,86.106,86.12,86.091,86.101,271999998.0
2006-01-12 07:26:00,86.094,86.11,86.075,86.105,274099996.0
2006-01-12 07:27:00,86.101,86.108,86.079,86.092,211499998.0
2006-01-12 07:28:00,86.108,86.116,86.09,86.09,152999999.0
2006-01-12 07:29:00,86.121,86.123,86.102,86.102,215000001.0
2006-01-12 07:30:00,86.095,86.12,86.095,86.115,151299997.0
2006-01-12 07:31:00,86.092,86.122,86.092,86.116,193800001.0
2006-01-12 07:32:00,86.096,86.118,86.096,86.113,312599998.0
2006-01-12 07:33:00,86.113,86.127,86.092,86.099,179499997.0
2006-01-12 07:34:00,86.108,86.12,86.095,86.115,130100000.0
2006-01-12 07:35:00,86.114,86.133,86.098,86.106,236499997.0
2006-01-12 07:36:00,86.12,86.133,86.108,86.133,323299998.0
2006-01-12 07:37:00,86.117,86.135,86.109,86.133,167100000.0
2006-01-12 07:38:00,86.12,86.134,86.099,86.099,76900000.0
2006-01-12 07:39:00,86.13,86.139,86.107,86.112,207700004.0
2006-01-12 07:40:00,86.106,86.135,86.106,86.135,208100001.0
2006-01-12 07:41:00,86.127,86.127,86.106,86.107,95900000.0
2006-01-12 07:42:00,86.113,86.14,86.112,86.125,167499999.0
2006-01-12 07:43:00,86.127,86.127,86.096,86.116,141999999.0
2006-01-12 07:44:00,86.111,86.128,86.103,86.128,175999998.0
2006-01-12 07:45:00,86.131,86.148,86.104,86.106,136299998.0
2006-01-12 07:46:00,86.113,86.132,86.088,86.112,219899998.0
2006-01-12 07:47:00,86.106,86.128,86.097,86.128,100300000.0
2006-01-12 07:48:00,86.128,86.128,86.103,86.115,141199999.0
2006-01-12 07:49:00,86.121,86.14,86.111,86.126,293699993.0
2006-01-12 07:50:00,86.121,86.121,86.055,86.055,319299998.0
2006-01-12 07:51:00,86.105,86.121,86.098,86.106,251499998.0
2006-01-12 07:52:00,86.113,86.12,86.083,86.12,230100002.0
2006-01-12 07:53:00,86.123,86.125,86.081,86.115,269399999.0
2006-01-12 07:54:00,86.095,86.109,86.077,86.09,131100002.0
2006-01-12 07:55:00,86.107,86.111,86.085,86.098,94099999.0
2006-01-12 07:56:00,86.088,86.107,86.064,86.087,192000000.0
2006-01-12 07:57:00,86.088,86.09,86.072,86.078,143400001.0
2006-01-12 07:58:00,86.065,86.083,86.055,86.069,114100000.0
2006-01-12 07:59:00,86.056,86.085,86.04,86.085,134600000.0
2006-01-12 08:00:00,86.085,86.085,86.045,86.047,149399998.0
2006-01-12 08:01:00,86.079,86.09,86.054,86.068,157300000.0
2006-01-12 08:02:00,86.096,86.106,86.061,86.061,185899999.0
2006-01-12 08:03:00,86.047,86.064,86.034,86.056,111699999.0
2006-01-12 08:04:00,86.057,86.073,86.04,86.043,88099999.0
2006-01-12 08:05:00,86.035,86.057,86.027,86.049,300399997.0
2006-01-12 08:06:00,86.04,86.064,86.04,86.063,196099994.0
2006-01-12 08:07:00,86.064,86.07,86.036,86.04,304000005.0
2006-01-12 08:08:00,86.049,86.071,86.049,86.071,115600001.0
2006-01-12 08:09:00,86.077,86.096,86.056,86.083,189300001.0
2006-01-12 08:10:00,86.081,86.109,86.072,86.101,190999998.0
2006-01-12 08:11:00,86.07,86.102,86.07,86.102,177100001.0
2006-01-12 08:12:00,86.091,86.117,86.087,86.117,187500001.0
2006-01-12 08:13:00,86.115,86.115,86.083,86.092,250899999.0
2006-01-12 08:14:00,86.103,86.112,86.085,86.089,206499999.0
2006-01-12 08:15:00,86.089,86.116,86.082,86.087,218499997.0
2006-01-12 08:16:00,86.047,86.076,86.045,86.053,196800001.0
2006-01-12 08:17:00,86.04,86.062,86.035,86.062,151800000.0
2006-01-12 08:18:00,86.074,86.088,86.064,86.068,148000000.0
2006-01-12 08:19:00,86.079,86.096,86.06,86.06,216400000.0
2006-01-12 08:20:00,86.076,86.092,86.055,86.074,220199997.0
2006-01-12 08:21:00,86.078,86.095,86.063,86.082,362999998.0
2006-01-12 08:22:00,86.057,86.078,86.054,86.078,123200001.0
2006-01-12 08:23:00,86.053,86.095,86.053,86.095,200300000.0
2006-01-12 08:24:00,86.074,86.091,86.068,86.089,125700001.0
2006-01-12 08:25:00,86.049,86.097,86.049,86.097,161100002.0
2006-01-12 08:26:00,86.106,86.12,86.085,86.113,158500003.0
2006-01-12 08:27:00,86.094,86.113,86.069,86.088,202400001.0
2006-01-12 08:28:00,86.08,86.106,86.078,86.102,272999995.0
2006-01-12 08:29:00,86.102,86.102,86.071,86.076,125900001.0
2006-01-12 08:30:00,86.079,86.1,86.068,86.071,181000001.0
2006-01-12 08:31:00,86.084,86.089,86.058,86.058,182100000.0
2006-01-12 08:32:00,86.061,86.092,86.061,86.087,153800000.0
2006-01-12 08:33:00,86.092,86.096,86.069,86.075,300699997.0
2006-01-12 08:34:00,86.072,86.099,86.056,86.07,165700001.0
2006-01-12 08:35:00,86.089,86.101,86.062,86.082,155400000.0
2006-01-12 08:36:00,86.103,86.108,86.079,86.084,133800002.0
2006-01-12 08:37:00,86.095,86.116,86.046,86.061,142300001.0
2006-01-12 08:38:00,86.072,86.101,86.069,86.083,139700000.0
2006-01-12 08:39:00,86.07,86.092,86.055,86.088,249199998.0
2006-01-12 08:40:00,86.084,86.1,86.071,86.078,252399997.0
2006-01-12 08:41:00,86.083,86.107,86.053,86.071,181400002.0
2006-01-12 08:42:00,86.054,86.097,86.054,86.078,159400001.0
2006-01-12 08:43:00,86.063,86.092,86.061,86.061,156599998.0
2006-01-12 08:44:00,86.08,86.103,86.066,86.08,165000000.0
2006-01-12 08:45:00,86.102,86.102,86.066,86.073,162200000.0
2006-01-12 08:46:00,86.071,86.073,86.041,86.041,187700003.0
2006-01-12 08:47:00,86.043,86.054,86.022,86.025,248099997.0
2006-01-12 08:48:00,86.037,86.061,86.037,86.06,165300000.0
2006-01-12 08:49:00,86.051,86.077,86.046,86.077,153300001.0
2006-01-12 08:50:00,86.066,86.078,86.038,86.054,156599998.0
2006-01-12 08:51:00,86.051,86.064,86.023,86.023,260499997.0
2006-01-12 08:52:00,86.025,86.058,86.021,86.058,98400000.0
2006-01-12 08:53:00,86.049,86.066,86.043,86.063,237599999.0
2006-01-12 08:54:00,86.052,86.062,86.03,86.036,226100001.0
2006-01-12 08:55:00,86.038,86.064,86.037,86.049,113500003.0
2006-01-12 08:56:00,86.052,86.059,86.035,86.035,173300000.0
2006-01-12 08:57:00,86.052,86.052,86.012,86.012,269899995.0
2006-01-12 08:58:00,86.018,86.029,86.0,86.003,146599998.0
2006-01-12 08:59:00,86.025,86.041,86.014,86.028,204000001.0
2006-01-12 09:00:00,86.025,86.04,86.007,86.021,276599999.0
2006-01-12 09:01:00,86.035,86.049,86.015,86.021,109099999.0
2006-01-12 09:02:00,86.052,86.052,86.021,86.021,232600000.0
2006-01-12 09:03:00,86.038,86.045,86.01,86.016,182299999.0
2006-01-12 09:04:00,86.025,86.041,86.007,86.007,278600002.0
2006-01-12 09:05:00,86.023,86.038,86.004,86.02,213800002.0
2006-01-12 09:06:00,86.017,86.02,85.997,86.008,145999999.0
2006-01-12 09:07:00,86.01,86.013,85.978,85.998,146900001.0
2006-01-12 09:08:00,86.04,86.059,86.036,86.049,208900000.0
2006-01-12 09:09:00,86.05,86.05,86.025,86.037,87800000.0
2006-01-12 09:10:00,86.046,86.051,86.013,86.028,262199997.0
2006-01-12 09:11:00,86.038,86.057,86.022,86.037,93700000.0
2006-01-12 09:12:00,86.025,86.049,86.019,86.035,154000001.0
2006-01-12 09:13:00,86.034,86.041,86.014,86.023,149399998.0
2006-01-12 09:14:00,86.03,86.03,85.983,85.983,178599999.0
2006-01-12 09:15:00,85.981,85.998,85.971,85.98,214299996.0
2006-01-12 09:16:00,85.979,85.99,85.951,85.955,109600001.0
2006-01-12 09:17:00,85.966,85.974,85.951,85.96,209399997.0
2006-01-12 09:18:00,85.947,85.966,85.941,85.963,111399999.0
2006-01-12 09:19:00,85.946,85.974,85.941,85.972,125200000.0
2006-01-12 09:20:00,85.994,85.997,85.963,85.963,202700002.0
2006-01-12 09:21:00,85.983,85.983,85.955,85.975,309099996.0
2006-01-12 09:22:00,85.982,85.992,85.954,85.988,162799998.0
2006-01-12 09:23:00,85.98,86.001,85.969,85.98,157300001.0
2006-01-12 09:24:00,85.982,85.999,85.96,85.982,201300000.0
2006-01-12 09:25:00,86.0,86.003,85.978,85.983,129899999.0
2006-01-12 09:26:00,85.997,85.997,85.955,85.97,267399997.0
2006-01-12 09:27:00,85.986,85.988,85.96,85.966,149000000.0
2006-01-12 09:28:00,85.964,85.984,85.961,85.975,235700002.0
2006-01-12 09:29:00,85.964,85.981,85.95,85.962,198099999.0
2006-01-12 09:30:00,85.986,85.991,85.94,85.94,155199997.0
2006-01-12 09:31:00,85.945,85.971,85.945,85.968,220600000.0
2006-01-12 09:32:00,85.963,85.981,85.94,85.966,163600001.0
2006-01-12 09:33:00,85.949,85.987,85.949,85.968,131099999.0
2006-01-12 09:34:00,86.002,86.002,85.963,85.963,219499996.0
2006-01-12 09:35:00,85.984,85.984,85.965,85.968,146999997.0
2006-01-12 09:36:00,85.95,85.97,85.938,85.951,195400000.0
2006-01-12 09:37:00,85.933,85.96,85.93,85.959,145100000.0
2006-01-12 09:38:00,85.961,85.963,85.938,85.946,144800002.0
2006-01-12 09:39:00,85.96,85.99,85.943,85.95,198299996.0
2006-01-12 09:40:00,85.926,85.943,85.911,85.913,128600002.0
2006-01-12 09:41:00,85.926,85.928,85.894,85.906,200499997.0
2006-01-12 09:42:00,85.922,85.94,85.907,85.922,144399998.0
2006-01-12 09:43:00,85.933,85.962,85.919,85.946,163900001.0
2006-01-12 09:44:00,85.937,85.952,85.908,85.945,195400003.0
2006-01-12 09:45:00,85.942,85.951,85.927,85.938,116400001.0
2006-01-12 09:46:00,85.932,85.963,85.932,85.946,258499999.0
2006-01-12 09:47:00,85.937,85.969,85.934,85.955,187700002.0
2006-01-12 09:48:00,85.973,85.973,85.935,85.935,206699999.0
2006-01-12 09:49:00,85.953,85.953,85.923,85.928,268700001.0
2006-01-12 09:50:00,85.947,85.949,85.924,85.933,280300000.0
2006-01-12 09:51:00,85.911,85.948,85.911,85.943,177999998.0
2006-01-12 09:52:00,85.941,85.945,85.919,85.925,255000006.0
2006-01-12 09:53:00,85.937,85.94,85.914,85.927,284899996.0
2006-01-12 09:54:00,85.938,85.956,85.926,85.943,95700000.0
2006-01-12 09:55:00,85.957,85.974,85.938,85.938,175200000.0
2006-01-12 09:56:00,85.966,85.975,85.948,85.959,208300001.0
2006-01-12 09:57:00,85.97,86.001,85.967,86.001,165500000.0
2006-01-12 09:58:00,85.986,86.012,85.977,86.0,110500000.0
2006-01-12 09:59:00,85.995,86.0,85.976,85.983,185900001.0
2006-01-12 10:00:00,85.981,86.002,85.977,85.98,125400000.0
2006-01-12 10:01:00,86.003,86.029,85.993,86.013,57400000.0
2006-01-12 10:02:00,86.013,86.035,86.008,86.033,71200000.0
2006-01-12 10:03:00,86.035,86.05,86.015,86.035,158300001.0
2006-01-12 10:04:00,86.033,86.047,86.018,86.034,207900003.0
2006-01-12 10:05:00,86.036,86.044,86.004,86.028,160300000.0
2006-01-12 10:06:00,86.025,86.056,86.02,86.039,295099999.0
2006-01-12 10:07:00,86.018,86.042,86.011,86.04,309700000.0
2006-01-12 10:08:00,86.056,86.09,86.052,86.063,189699999.0
2006-01-12 10:09:00,86.082,86.086,86.06,86.06,226599999.0
2006-01-12 10:10:00,86.066,86.079,86.047,86.071,170999999.0
2006-01-12 10:11:00,86.064,86.083,86.059,86.08,144999999.0
2006-01-12 10:12:00,86.075,86.091,86.061,86.083,138000000.0
2006-01-12 10:13:00,86.053,86.085,86.053,86.057,253300004.0
2006-01-12 10:14:00,86.065,86.069,86.018,86.018,188699998.0
2006-01-12 10:15:00,86.007,86.015,85.992,85.992,188800000.0
2006-01-12 10:16:00,85.986,86.029,85.986,86.024,159999999.0
2006-01-12 10:17:00,86.018,86.06,86.018,86.055,184599998.0
2006-01-12 10:18:00,86.038,86.055,86.034,86.054,210799998.0
2006-01-12 10:19:00,86.051,86.064,86.032,86.034,142599998.0
2006-01-12 10:20:00,86.057,86.064,86.037,86.037,198399994.0
2006-01-12 10:21:00,86.042,86.065,86.026,86.05,148599997.0
2006-01-12 10:22:00,86.034,86.058,86.025,86.049,259199997.0
2006-01-12 10:23:00,86.054,86.058,86.028,86.028,242799996.0
2006-01-12 10:24:00,86.045,86.067,86.028,86.049,242299999.0
2006-01-12 10:25:00,86.05,86.053,86.029,86.053,113500001.0
2006-01-12 10:26:00,86.03,86.053,86.022,86.04,188299999.0
2006-01-12 10:27:00,86.031,86.048,86.026,86.026,206899999.0
2006-01-12 10:28:00,86.025,86.048,86.016,86.048,112000000.0
2006-01-12 10:29:00,86.044,86.049,86.021,86.032,281999999.0
2006-01-12 10:30:00,86.037,86.062,86.024,86.04,213899999.0
2006-01-12 10:31:00,86.061,86.066,86.018,86.018,265999996.0
2006-01-12 10:32:00,86.023,86.045,86.014,86.042,177200000.0
2006-01-12 10:33:00,86.042,86.047,86.014,86.025,243700002.0
2006-01-12 10:34:00,86.058,86.075,86.047,86.067,124299999.0
2006-01-12 10:35:00,86.075,86.097,86.067,86.097,199199999.0
2006-01-12 10:36:00,86.079,86.106,86.069,86.079,187500002.0
2006-01-12 10:37:00,86.076,86.093,86.062,86.085,194199999.0
2006-01-12 10:38:00,86.083,86.084,86.062,86.068,176600000.0
2006-01-12 10:39:00,86.072,86.092,86.057,86.082,250099999.0
2006-01-12 10:40:00,86.074,86.098,86.074,86.095,202599996.0
2006-01-12 10:41:00,86.083,86.098,86.067,86.098,298199998.0
2006-01-12 10:42:00,86.087,86.111,86.087,86.104,221500000.0
2006-01-12 10:43:00,86.082,86.108,86.077,86.093,158499997.0
2006-01-12 10:44:00,86.089,86.097,86.065,86.077,272600000.0
2006-01-12 10:45:00,86.087,86.096,86.072,86.074,246999997.0
2006-01-12 10:46:00,86.083,86.088,86.067,86.076,139400003.0
2006-01-12 10:47:00,86.068,86.085,86.06,86.08,209099999.0
2006-01-12 10:48:00,86.088,86.088,86.061,86.07,251500000.0
2006-01-12 10:49:00,86.076,86.088,86.065,86.088,248499998.0
2006-01-12 10:50:00,86.095,86.095,86.047,86.048,171900000.0
2006-01-12 10:51:00,86.089,86.099,86.077,86.078,240099999.0
2006-01-12 10:52:00,86.092,86.098,86.068,86.069,317800004.0
2006-01-12 10:53:00,86.088,86.088,86.053,86.053,257800002.0
2006-01-12 10:54:00,86.077,86.084,86.061,86.073,202899997.0
2006-01-12 10:55:00,86.088,86.088,86.055,86.061,354100000.0
2006-01-12 10:56:00,86.082,86.087,86.064,86.074,224600002.0
2006-01-12 10:57:00,86.076,86.076,86.051,86.068,156400002.0
2006-01-12 10:58:00,86.049,86.069,86.047,86.064,212500001.0
2006-01-12 10:59:00,86.064,86.073,86.05,86.05,156299999.0
2006-01-12 11:00:00,86.055,86.07,86.02,86.055,195699999.0
2006-01-12 11:01:00,86.053,86.065,86.044,86.058,232300002.0
2006-01-12 11:02:00,86.029,86.058,86.028,86.055,100799999.0
2006-01-12 11:03:00,86.051,86.061,86.024,86.027,229800000.0
2006-01-12 11:04:00,86.034,86.058,86.024,86.034,104200000.0
2006-01-12 11:05:00,86.032,86.033,86.012,86.017,184100000.0
2006-01-12 11:06:00,86.008,86.035,86.008,86.016,201299998.0
2006-01-12 11:07:00,86.023,86.027,85.998,86.003,202200001.0
2006-01-12 11:08:00,86.002,86.022,85.996,86.01,72400000.0
2006-01-12 11:09:00,86.003,86.003,85.948,85.95,168900003.0
2006-01-12 11:10:00,85.898,85.924,85.785,85.787,247599996.0
2006-01-12 11:11:00,85.823,85.9,85.819,85.875,201199999.0
2006-01-12 11:12:00,85.899,85.917,85.877,85.89,188400000.0
2006-01-12 11:13:00,85.902,85.917,85.866,85.904,209600001.0
2006-01-12 11:14:00,85.91,85.949,85.908,85.919,60800000.0
2006-01-12 11:15:00,85.942,85.96,85.929,85.929,107400001.0
2006-01-12 11:16:00,85.935,85.966,85.935,85.966,109199999.0
2006-01-12 11:17:00,85.985,86.021,85.985,85.996,159700000.0
2006-01-12 11:18:00,85.969,86.008,85.969,86.0,230999997.0
2006-01-12 11:19:00,85.979,85.997,85.951,85.966,224999999.0
2006-01-12 11:20:00,85.957,85.995,85.956,85.995,142999999.0
2006-01-12 11:21:00,85.995,86.007,85.978,85.995,153300000.0
2006-01-12 11:22:00,86.0,86.011,85.981,85.982,174300002.0
2006-01-12 11:23:00,86.02,86.069,86.017,86.046,142100001.0
2006-01-12 11:24:00,86.009,86.029,85.998,86.01,249500002.0
2006-01-12 11:25:00,86.012,86.024,85.989,85.999,296100001.0
2006-01-12 11:26:00,86.003,86.003,85.96,85.964,157999999.0
2006-01-12 11:27:00,85.985,85.986,85.958,85.97,251099996.0
2006-01-12 11:28:00,85.974,85.974,85.932,85.932,144800002.0
2006-01-12 11:29:00,85.955,85.962,85.941,85.959,147500001.0
2006-01-12 11:30:00,85.962,85.964,85.921,85.932,142200001.0
2006-01-12 11:31:00,85.958,85.958,85.915,85.927,159400000.0
2006-01-12 11:32:00,85.894,85.948,85.894,85.948,209400000.0
2006-01-12 11:33:00,85.944,85.979,85.944,85.961,309400000.0
2006-01-12 11:34:00,85.968,85.98,85.947,85.962,121700000.0
2006-01-12 11:35:00,85.984,85.984,85.944,85.944,181000002.0
2006-01-12 11:36:00,85.961,85.961,85.926,85.937,286099995.0
2006-01-12 11:37:00,85.952,85.974,85.943,85.957,232899998.0
2006-01-12 11:38:00,85.949,85.977,85.945,85.97,260399998.0
2006-01-12 11:39:00,85.946,85.963,85.94,85.954,143700000.0
2006-01-12 11:40:00,85.938,85.951,85.903,85.916,245399998.0
2006-01-12 11:41:00,85.921,85.959,85.919,85.959,224799997.0
2006-01-12 11:42:00,85.95,85.976,85.949,85.971,172699999.0
2006-01-12 11:43:00,85.976,85.983,85.942,85.946,188299999.0
2006-01-12 11:44:00,85.963,85.963,85.938,85.938,202599997.0
2006-01-12 11:45:00,85.941,85.966,85.931,85.966,143299999.0
2006-01-12 11:46:00,85.965,85.973,85.947,85.956,280800004.0
2006-01-12 11:47:00,85.978,85.98,85.951,85.951,219900001.0
2006-01-12 11:48:00,85.98,86.001,85.972,85.989,205099998.0
2006-01-12 11:49:00,85.986,85.997,85.974,85.978,241099999.0
2006-01-12 11:50:00,85.963,85.963,85.932,85.946,108300000.0
2006-01-12 11:51:00,85.952,85.957,85.932,85.937,296700000.0
2006-01-12 11:52:00,85.922,85.938,85.912,85.934,154199999.0
2006-01-12 11:53:00,85.947,85.952,85.892,85.893,187299998.0
2006-01-12 11:54:00,85.906,85.912,85.862,85.89,214199999.0
2006-01-12 11:55:00,85.909,85.937,85.906,85.925,240900001.0
2006-01-12 11:56:00,85.929,85.94,85.913,85.913,155199998.0
2006-01-12 11:57:00,85.922,85.924,85.901,85.902,158199999.0
2006-01-12 11:58:00,85.913,85.932,85.903,85.926,202200002.0
2006-01-12 11:59:00,85.92,85.929,85.894,85.905,177500001.0
2006-01-12 12:00:00,85.912,85.959,85.911,85.92,371799999.0
2006-01-12 12:01:00,85.9,85.936,85.9,85.936,86000000.0
2006-01-12 12:02:00,85.938,85.955,85.927,85.937,225300002.0
2006-01-12 12:03:00,85.911,85.93,85.875,85.9,202399996.0
2006-01-12 12:04:00,85.881,85.903,85.878,85.903,149000004.0
2006-01-12 12:05:00,85.869,85.892,85.848,85.865,114899998.0
2006-01-12 12:06:00,85.864,85.878,85.838,85.875,206400000.0
2006-01-12 12:07:00,85.866,85.895,85.839,85.892,192100000.0
2006-01-12 12:08:00,85.885,85.894,85.863,85.865,171600000.0
2006-01-12 12:09:00,85.869,85.869,85.83,85.83,136799999.0
2006-01-12 12:10:00,85.809,85.838,85.809,85.811,137600000.0
2006-01-12 12:11:00,85.822,85.841,85.808,85.813,208399998.0
2006-01-12 12:12:00,85.832,85.861,85.832,85.861,169999997.0
2006-01-12 12:13:00,85.851,85.882,85.851,85.869,218499998.0
2006-01-12 12:14:00,85.869,85.876,85.833,85.833,194899998.0
2006-01-12 12:15:00,85.817,85.888,85.816,85.888,130200001.0
2006-01-12 12:16:00,85.881,85.91,85.865,85.887,92100003.0
2006-01-12 12:17:00,85.88,85.898,85.857,85.874,127200000.0
2006-01-12 12:18:00,85.865,85.901,85.865,85.889,241199995.0
2006-01-12 12:19:00,85.872,85.872,85.84,85.84,178699998.0
2006-01-12 12:20:00,85.842,85.842,85.794,85.815,149100001.0
2006-01-12 12:21:00,85.817,85.82,85.79,85.79,190399998.0
2006-01-12 12:22:00,85.807,85.818,85.783,85.798,93299998.0
2006-01-12 12:23:00,85.791,85.805,85.76,85.78,287899998.0
2006-01-12 12:24:00,85.76,85.775,85.73,85.749,268500000.0
2006-01-12 12:25:00,85.76,85.772,85.742,85.753,212399999.0
2006-01-12 12:26:00,85.752,85.775,85.736,85.753,242299999.0
2006-01-12 12:27:00,85.727,85.75,85.711,85.74,212599996.0
2006-01-12 12:28:00,85.734,85.745,85.694,85.694,191899998.0
2006-01-12 12:29:00,85.714,85.721,85.689,85.689,188599998.0
2006-01-12 12:30:00,85.677,85.691,85.652,85.666,214900000.0
2006-01-12 12:31:00,85.699,85.703,85.665,85.686,111099999.0
2006-01-12 12:32:00,85.684,85.718,85.684,85.714,297499994.0
2006-01-12 12:33:00,85.716,85.727,85.685,85.685,247799998.0
2006-01-12 12:34:00,85.687,85.701,85.665,85.681,103400000.0
2006-01-12 12:35:00,85.681,85.713,85.681,85.712,121499998.0
2006-01-12 12:36:00,85.685,85.709,85.653,85.688,248999996.0
2006-01-12 12:37:00,85.664,85.693,85.655,85.693,181999997.0
2006-01-12 12:38:00,85.708,85.715,85.689,85.712,279699998.0
2006-01-12 12:39:00,85.703,85.718,85.689,85.704,170500000.0
2006-01-12 12:40:00,85.682,85.71,85.678,85.71,156500003.0
2006-01-12 12:41:00,85.703,85.715,85.684,85.692,133400000.0
2006-01-12 12:42:00,85.697,85.731,85.697,85.729,119399999.0
2006-01-12 12:43:00,85.705,85.731,85.685,85.703,133399998.0
2006-01-12 12:44:00,85.703,85.719,85.685,85.694,250000000.0
2006-01-12 12:45:00,85.714,85.727,85.706,85.725,209399998.0
2006-01-12 12:46:00,85.697,85.697,85.662,85.678,182999997.0
2006-01-12 12:47:00,85.682,85.704,85.628,85.671,141600001.0
2006-01-12 12:48:00,85.669,85.688,85.649,85.67,166599995.0
2006-01-12 12:49:00,85.701,85.701,85.675,85.688,332399999.0
2006-01-12 12:50:00,85.698,85.716,85.684,85.702,151099998.0
2006-01-12 12:51:00,85.702,85.723,85.695,85.719,239500000.0
2006-01-12 12:52:00,85.701,85.728,85.692,85.727,167200000.0
2006-01-12 12:53:00,85.698,85.738,85.698,85.733,228199992.0
2006-01-12 12:54:00,85.747,85.747,85.71,85.711,170800002.0
2006-01-12 12:55:00,85.736,85.758,85.721,85.732,186200002.0
2006-01-12 12:56:00,85.726,85.752,85.724,85.739,98699999.0
2006-01-12 12:57:00,85.739,85.761,85.725,85.733,87000002.0
2006-01-12 12:58:00,85.742,85.744,85.718,85.72,194700000.0
2006-01-12 12:59:00,85.707,85.743,85.707,85.743,118000001.0
2006-01-12 13:00:00,85.727,85.748,85.724,85.748,180199997.0
2006-01-12 13:01:00,85.728,85.749,85.718,85.744,176999995.0
2006-01-12 13:02:00,85.719,85.739,85.692,85.71,213199998.0
2006-01-12 13:03:00,85.714,85.721,85.684,85.697,212900000.0
2006-01-12 13:04:00,85.713,85.748,85.713,85.748,115600001.0
2006-01-12 13:05:00,85.741,85.781,85.741,85.773,200799997.0
2006-01-12 13:06:00,85.778,85.778,85.748,85.764,285300003.0
2006-01-12 13:07:00,85.776,85.784,85.751,85.773,148600000.0
2006-01-12 13:08:00,85.765,85.782,85.746,85.774,202799996.0
2006-01-12 13:09:00,85.753,85.768,85.736,85.742,207099997.0
2006-01-12 13:10:00,85.757,85.775,85.744,85.77,142300003.0
2006-01-12 13:11:00,85.748,85.768,85.747,85.768,86800000.0
2006-01-12 13:12:00,85.763,85.777,85.742,85.776,135000001.0
2006-01-12 13:13:00,85.774,85.782,85.749,85.768,141299999.0
2006-01-12 13:14:00,85.757,85.771,85.737,85.75,139100001.0
2006-01-12 13:15:00,85.733,85.749,85.707,85.709,155699999.0
2006-01-12 13:16:00,85.716,85.741,85.702,85.72,210800000.0
2006-01-12 13:17:00,85.715,85.751,85.715,85.75,158899999.0
2006-01-12 13:18:00,85.753,85.765,85.742,85.75,118900003.0
2006-01-12 13:19:00,85.733,85.756,85.727,85.743,263200000.0
2006-01-12 13:20:00,85.74,85.765,85.74,85.765,125900001.0
2006-01-12 13:21:00,85.767,85.79,85.756,85.762,241600002.0
2006-01-12 13:22:00,85.778,85.78,85.757,85.757,136500000.0
2006-01-12 13:23:00,85.75,85.77,85.75,85.77,117899999.0
2006-01-12 13:24:00,85.762,85.776,85.756,85.774,267399999.0
2006-01-12 13:25:00,85.756,85.772,85.745,85.756,193200000.0
2006-01-12 13:26:00,85.748,85.765,85.729,85.75,214200000.0
2006-01-12 13:27:00,85.766,85.766,85.73,85.73,263999999.0
2006-01-12 13:28:00,85.725,85.753,85.725,85.749,201300002.0
2006-01-12 13:29:00,85.747,85.76,85.726,85.737,182900002.0
2006-01-12 13:30:00,85.726,85.73,85.704,85.711,167299998.0
2006-01-12 13:31:00,85.72,85.731,85.701,85.705,304699995.0
2006-01-12 13:32:00,85.73,85.748,85.724,85.726,125100000.0
2006-01-12 13:33:00,85.713,85.752,85.7,85.712,153699997.0
2006-01-12 13:34:00,85.696,85.718,85.692,85.718,222699998.0
2006-01-12 13:35:00,85.706,85.722,85.694,85.718,152500001.0
2006-01-12 13:36:00,85.702,85.717,85.688,85.708,219799998.0
2006-01-12 13:37:00,85.69,85.716,85.675,85.693,133700000.0
2006-01-12 13:38:00,85.698,85.698,85.667,85.667,90300001.0
2006-01-12 13:39:00,85.676,85.684,85.655,85.666,232000000.0
2006-01-12 13:40:00,85.666,85.73,85.666,85.73,114300000.0
2006-01-12 13:41:00,85.714,85.727,85.696,85.712,216599999.0
2006-01-12 13:42:00,85.717,85.736,85.702,85.702,248999998.0
2006-01-12 13:43:00,85.702,85.742,85.702,85.732,202299997.0
2006-01-12 13:44:00,85.72,85.74,85.718,85.737,271899997.0
2006-01-12 13:45:00,85.736,85.744,85.701,85.726,255599997.0
2006-01-12 13:46:00,85.743,85.757,85.723,85.732,280499998.0
2006-01-12 13:47:00,85.729,85.764,85.729,85.764,239499996.0
2006-01-12 13:48:00,85.768,85.798,85.756,85.778,232099998.0
2006-01-12 13:49:00,85.805,85.822,85.786,85.786,237799998.0
2006-01-12 13:50:00,85.767,85.8,85.767,85.789,140400000.0
2006-01-12 13:51:00,85.779,85.806,85.779,85.8,137600000.0
2006-01-12 13:52:00,85.795,85.812,85.781,85.794,232599998.0
2006-01-12 13:53:00,85.817,85.823,85.795,85.815,135900000.0
2006-01-12 13:54:00,85.812,85.825,85.796,85.799,86000000.0
2006-01-12 13:55:00,85.778,85.797,85.765,85.78,265999997.0
2006-01-12 13:56:00,85.762,85.777,85.74,85.765,260299996.0
2006-01-12 13:57:00,85.745,85.77,85.743,85.77,209499999.0
2006-01-12 13:58:00,85.765,85.785,85.754,85.778,184999998.0
2006-01-12 13:59:00,85.782,85.785,85.758,85.758,187700000.0
2006-01-12 14:00:00,85.775,85.78,85.754,85.763,137200000.0
2006-01-12 14:01:00,85.736,85.76,85.713,85.732,167400001.0
2006-01-12 14:02:00,85.737,85.737,85.714,85.716,216300001.0
2006-01-12 14:03:00,85.727,85.727,85.692,85.696,144099999.0
2006-01-12 14:04:00,85.708,85.725,85.69,85.711,177999998.0
2006-01-12 14:05:00,85.708,85.747,85.708,85.747,211800002.0
2006-01-12 14:06:00,85.73,85.762,85.73,85.753,245300000.0
2006-01-12 14:07:00,85.737,85.753,85.729,85.747,224700001.0
2006-01-12 14:08:00,85.739,85.739,85.713,85.716,168499999.0
2006-01-12 14:09:00,85.706,85.727,85.694,85.707,193399999.0
2006-01-12 14:10:00,85.711,85.711,85.689,85.69,119500000.0
2006-01-12 14:11:00,85.707,85.741,85.707,85.734,214399998.0
2006-01-12 14:12:00,85.712,85.732,85.698,85.715,208800001.0
2006-01-12 14:13:00,85.69,85.721,85.662,85.67,138400001.0
2006-01-12 14:14:00,85.659,85.678,85.646,85.657,219200000.0
2006-01-12 14:15:00,85.687,85.707,85.663,85.689,327600000.0
2006-01-12 14:16:00,85.697,85.72,85.687,85.697,263500000.0
2006-01-12 14:17:00,85.697,85.735,85.697,85.735,221999998.0
2006-01-12 14:18:00,85.721,85.721,85.678,85.678,287300005.0
2006-01-12 14:19:00,85.67,85.707,85.667,85.702,105400000.0
2006-01-12 14:20:00,85.712,85.723,85.697,85.697,153499999.0
2006-01-12 14:21:00,85.714,85.714,85.682,85.69,96100001.0
2006-01-12 14:22:00,85.707,85.718,85.689,85.693,171000002.0
2006-01-12 14:23:00,85.689,85.717,85.689,85.689,188600001.0
2006-01-12 14:24:00,85.702,85.704,85.682,85.683,175800000.0
2006-01-12 14:25:00,85.681,85.711,85.681,85.711,151299997.0
2006-01-12 14:26:00,85.743,85.743,85.7,85.701,147799999.0
2006-01-12 14:27:00,85.702,85.707,85.679,85.683,176800002.0
2006-01-12 14:28:00,85.71,85.722,85.691,85.705,276599997.0
2006-01-12 14:29:00,85.726,85.737,85.708,85.727,206199998.0
2006-01-12 14:30:00,85.705,85.734,85.705,85.732,259300002.0
2006-01-12 14:31:00,85.718,85.735,85.704,85.717,155999999.0
2006-01-12 14:32:00,85.723,85.725,85.698,85.703,162700000.0
2006-01-12 14:33:00,85.696,85.7,85.666,85.67,388499995.0
2006-01-12 14:34:00,85.663,85.679,85.651,85.671,196499998.0
2006-01-12 14:35:00,85.667,85.693,85.667,85.685,191499998.0
2006-01-12 14:36:00,85.669,85.69,85.662,85.672,209399996.0
2006-01-12 14:37:00,85.683,85.695,85.658,85.68,316599996.0
2006-01-12 14:38:00,85.685,85.685,85.646,85.646,128000001.0
2006-01-12 14:39:00,85.654,85.686,85.653,85.672,116899999.0
2006-01-12 14:40:00,85.681,85.681,85.653,85.657,201399999.0
2006-01-12 14:41:00,85.662,85.684,85.629,85.665,101700000.0
2006-01-12 14:42:00,85.661,85.691,85.661,85.682,154600000.0
2006-01-12 14:43:00,85.693,85.747,85.693,85.747,155799998.0
2006-01-12 14:44:00,85.76,85.791,85.742,85.791,225299999.0
2006-01-12 14:45:00,85.795,85.799,85.779,85.781,231800002.0
2006-01-12 14:46:00,85.786,85.794,85.759,85.759,164800000.0
2006-01-12 14:47:00,85.745,85.769,85.739,85.765,207899997.0
2006-01-12 14:48:00,85.759,85.774,85.741,85.748,100900000.0
2006-01-12 14:49:00,85.759,85.769,85.745,85.751,200199999.0
2006-01-12 14:50:00,85.774,85.805,85.766,85.792,76699999.0
2006-01-12 14:51:00,85.81,85.812,85.776,85.776,201399999.0
2006-01-12 14:52:00,85.798,85.817,85.797,85.808,181300001.0
2006-01-12 14:53:00,85.808,85.825,85.795,85.805,207699999.0
2006-01-12 14:54:00,85.829,85.84,85.816,85.818,252099999.0
2006-01-12 14:55:00,85.813,85.832,85.813,85.831,92800000.0
2006-01-12 14:56:00,85.833,85.847,85.825,85.825,143899997.0
2006-01-12 14:57:00,85.822,85.835,85.808,85.824,115199999.0
2006-01-12 14:58:00,85.822,85.825,85.797,85.808,193899998.0
2006-01-12 14:59:00,85.815,85.83,85.789,85.817,110100000.0
2006-01-12 15:00:00,85.825,85.839,85.807,85.818,168100001.0
2006-01-12 15:01:00,85.821,85.852,85.821,85.847,252700002.0
2006-01-12 15:02:00,85.846,85.858,85.828,85.838,182800000.0
2006-01-12 15:03:00,85.831,85.848,85.823,85.836,156000001.0
2006-01-12 15:04:00,85.832,85.832,85.806,85.806,104399998.0
2006-01-12 15:05:00,85.827,85.827,85.798,85.804,278299999.0
2006-01-12 15:06:00,85.8,85.815,85.784,85.815,270900000.0
2006-01-12 15:07:00,85.811,85.815,85.736,85.785,169700001.0
2006-01-12 15:08:00,85.789,85.813,85.788,85.803,167699999.0
2006-01-12 15:09:00,85.785,85.815,85.784,85.806,204300000.0
2006-01-12 15:10:00,85.792,85.81,85.779,85.794,239699999.0
2006-01-12 15:11:00,85.785,85.785,85.752,85.752,118700001.0
2006-01-12 15:12:00,85.728,85.745,85.716,85.734,279000003.0
2006-01-12 15:13:00,85.702,85.726,85.657,85.671,120100000.0
2006-01-12 15:14:00,85.682,85.682,85.607,85.609,206900001.0
2006-01-12 15:15:00,85.586,85.608,85.563,85.564,167499999.0
2006-01-12 15:16:00,85.573,85.578,85.548,85.563,295099996.0
2006-01-12 15:17:00,85.567,85.576,85.539,85.563,218999997.0
2006-01-12 15:18:00,85.583,85.655,85.583,85.638,243699998.0
2006-01-12 15:19:00,85.63,85.671,85.62,85.634,247600004.0
2006-01-12 15:20:00,85.587,85.611,85.548,85.567,115500000.0
2006-01-12 15:21:00,85.573,85.614,85.563,85.598,149799999.0
2006-01-12 15:22:00,85.603,85.619,85.595,85.61,120300000.0
2006-01-12 15:23:00,85.596,85.621,85.596,85.616,140100000.0
2006-01-12 15:24:00,85.603,85.624,85.596,85.614,203699998.0
2006-01-12 15:25:00,85.621,85.651,85.621,85.651,98500003.0
2006-01-12 15:26:00,85.627,85.672,85.627,85.661,289500002.0
2006-01-12 15:27:00,85.651,85.651,85.616,85.622,111800000.0
2006-01-12 15:28:00,85.65,85.675,85.633,85.644,151099999.0
2006-01-12 15:29:00,85.636,85.65,85.587,85.595,192900003.0
2006-01-12 15:30:00,85.587,85.665,85.587,85.665,197300003.0
2006-01-12 15:31:00,85.683,85.73,85.675,85.714,165400001.0
2006-01-12 15:32:00,85.697,85.74,85.682,85.716,158100000.0
2006-01-12 15:33:00,85.744,85.76,85.691,85.7,183900000.0
2006-01-12 15:34:00,85.684,85.71,85.658,85.7,139100000.0
2006-01-12 15:35:00,85.694,85.728,85.686,85.708,104899999.0
2006-01-12 15:36:00,85.732,85.743,85.706,85.722,205799998.0
2006-01-12 15:37:00,85.768,85.771,85.737,85.737,160299998.0
2006-01-12 15:38:00,85.764,85.764,85.718,85.718,284600000.0
2006-01-12 15:39:00,85.712,85.741,85.693,85.726,122500000.0
2006-01-12 15:40:00,85.742,85.742,85.65,85.65,324099996.0
2006-01-12 15:41:00,85.643,85.668,85.617,85.63,173100001.0
2006-01-12 15:42:00,85.586,85.649,85.574,85.646,131499999.0
2006-01-12 15:43:00,85.619,85.641,85.59,85.632,191299999.0
2006-01-12 15:44:00,85.653,85.676,85.64,85.64,208999998.0
2006-01-12 15:45:00,85.677,85.707,85.657,85.672,248400001.0
2006-01-12 15:46:00,85.662,85.697,85.662,85.684,248300000.0
2006-01-12 15:47:00,85.688,85.714,85.675,85.688,171100000.0
2006-01-12 15:48:00,85.681,85.707,85.665,85.701,144799999.0
2006-01-12 15:49:00,85.704,85.738,85.704,85.71,242600004.0
2006-01-12 15:50:00,85.729,85.738,85.715,85.721,115400000.0
2006-01-12 15:51:00,85.74,85.75,85.722,85.732,147700001.0
2006-01-12 15:52:00,85.735,85.755,85.727,85.753,246599998.0
2006-01-12 15:53:00,85.736,85.749,85.706,85.706,182999999.0
2006-01-12 15:54:00,85.712,85.736,85.702,85.719,120100000.0
2006-01-12 15:55:00,85.731,85.775,85.72,85.737,231500002.0
2006-01-12 15:56:00,85.737,85.767,85.733,85.758,177199999.0
2006-01-12 15:57:00,85.724,85.724,85.679,85.687,140600000.0
2006-01-12 15:58:00,85.707,85.707,85.637,85.637,147300001.0
2006-01-12 15:59:00,85.64,85.652,85.61,85.612,167900001.0
2006-01-12 16:00:00,85.612,85.64,85.598,85.64,304499999.0
2006-01-12 16:01:00,85.642,85.674,85.633,85.644,224000000.0
2006-01-12 16:02:00,85.65,85.65,85.619,85.636,105800002.0
2006-01-12 16:03:00,85.618,85.618,85.568,85.568,133800002.0
2006-01-12 16:04:00,85.575,85.59,85.555,85.575,196300002.0
2006-01-12 16:05:00,85.587,85.621,85.568,85.602,238899995.0
2006-01-12 16:06:00,85.599,85.658,85.597,85.636,160700001.0
2006-01-12 16:07:00,85.611,85.64,85.603,85.626,196299998.0
2006-01-12 16:08:00,85.595,85.63,85.589,85.606,240899999.0
2006-01-12 16:09:00,85.619,85.619,85.563,85.563,159799998.0
2006-01-12 16:10:00,85.577,85.582,85.539,85.569,223599999.0
2006-01-12 16:11:00,85.55,85.6,85.55,85.583,101799999.0
2006-01-12 16:12:00,85.57,85.599,85.551,85.588,299000000.0
2006-01-12 16:13:00,85.577,85.604,85.567,85.572,271800000.0
2006-01-12 16:14:00,85.569,85.599,85.545,85.571,160599999.0
2006-01-12 16:15:00,85.612,85.621,85.584,85.604,138199999.0
2006-01-12 16:16:00,85.591,85.591,85.56,85.56,113600000.0
2006-01-12 16:17:00,85.561,85.597,85.561,85.592,233799998.0
2006-01-12 16:18:00,85.588,85.6,85.569,85.6,206599998.0
2006-01-12 16:19:00,85.581,85.581,85.544,85.545,120699999.0
2006-01-12 16:20:00,85.577,85.579,85.535,85.544,319699999.0
2006-01-12 16:21:00,85.547,85.562,85.5,85.538,182100000.0
2006-01-12 16:22:00,85.56,85.585,85.557,85.573,285400005.0
2006-01-12 16:23:00,85.587,85.621,85.58,85.582,263600001.0
2006-01-12 16:24:00,85.577,85.608,85.568,85.592,154300000.0
2006-01-12 16:25:00,85.582,85.605,85.572,85.59,255899997.0
2006-01-12 16:26:00,85.616,85.623,85.594,85.594,138999999.0
2006-01-12 16:27:00,85.598,85.644,85.574,85.608,210000002.0
2006-01-12 16:28:00,85.638,85.716,85.638,85.693,88700000.0
2006-01-12 16:29:00,85.701,85.758,85.688,85.734,188699997.0
2006-01-12 16:30:00,85.747,85.768,85.727,85.76,287600000.0
2006-01-12 16:31:00,85.739,85.789,85.732,85.737,279500000.0
2006-01-12 16:32:00,85.734,85.735,85.707,85.712,147399999.0
2006-01-12 16:33:00,85.735,85.745,85.703,85.703,241900000.0
2006-01-12 16:34:00,85.675,85.716,85.675,85.716,153800000.0
2006-01-12 16:35:00,85.71,85.731,85.694,85.717,287599997.0
2006-01-12 16:36:00,85.722,85.757,85.714,85.736,169999997.0
2006-01-12 16:37:00,85.789,85.802,85.764,85.767,161200001.0
2006-01-12 16:38:00,85.769,85.769,85.73,85.735,164099999.0
2006-01-12 16:39:00,85.742,85.742,85.708,85.708,228599996.0
2006-01-12 16:40:00,85.721,85.764,85.721,85.756,288599999.0
2006-01-12 16:41:00,85.732,85.768,85.724,85.768,177399999.0
2006-01-12 16:42:00,85.745,85.768,85.731,85.749,190400001.0
2006-01-12 16:43:00,85.726,85.751,85.719,85.751,148799998.0
2006-01-12 16:44:00,85.732,85.753,85.723,85.732,119800000.0
2006-01-12 16:45:00,85.723,85.741,85.711,85.72,170500000.0
2006-01-12 16:46:00,85.737,85.745,85.721,85.725,134600000.0
2006-01-12 16:47:00,85.718,85.718,85.679,85.693,187800000.0
2006-01-12 16:48:00,85.703,85.726,85.694,85.697,226599997.0
2006-01-12 16:49:00,85.712,85.73,85.698,85.716,252999998.0
2006-01-12 16:50:00,85.71,85.74,85.71,85.735,138499998.0
2006-01-12 16:51:00,85.719,85.752,85.719,85.752,133899999.0
2006-01-12 16:52:00,85.751,85.751,85.709,85.719,199399999.0
2006-01-12 16:53:00,85.696,85.721,85.693,85.706,222799998.0
2006-01-12 16:54:00,85.69,85.694,85.668,85.676,135099998.0
2006-01-12 16:55:00,85.692,85.706,85.659,85.659,145000001.0
2006-01-12 16:56:00,85.678,85.688,85.666,85.677,196100000.0
2006-01-12 16:57:00,85.659,85.678,85.643,85.676,245199999.0
2006-01-12 16:58:00,85.656,85.698,85.655,85.688,142200000.0
2006-01-12 16:59:00,85.692,85.735,85.692,85.735,194700000.0
2006-01-12 17:00:00,85.73,85.743,85.717,85.732,200099999.0
2006-01-12 17:01:00,85.738,85.751,85.708,85.708,241099997.0
2006-01-12 17:02:00,85.73,85.759,85.714,85.738,159299999.0
2006-01-12 17:03:00,85.74,85.752,85.699,85.722,270499995.0
2006-01-12 17:04:00,85.704,85.721,85.674,85.705,232999997.0
2006-01-12 17:05:00,85.704,85.739,85.704,85.73,152999998.0
2006-01-12 17:06:00,85.729,85.745,85.701,85.714,80400000.0
2006-01-12 17:07:00,85.712,85.723,85.7,85.706,181999996.0
2006-01-12 17:08:00,85.723,85.793,85.721,85.766,144599999.0
2006-01-12 17:09:00,85.747,85.785,85.747,85.752,185099999.0
2006-01-12 17:10:00,85.767,85.788,85.76,85.774,200000001.0
2006-01-12 17:11:00,85.775,85.831,85.762,85.823,268700002.0
2006-01-12 17:12:00,85.786,85.806,85.777,85.801,108400000.0
2006-01-12 17:13:00,85.778,85.821,85.767,85.821,221699997.0
2006-01-12 17:14:00,85.801,85.848,85.792,85.848,232600001.0
2006-01-12 17:15:00,85.872,85.881,85.853,85.863,206799997.0
2006-01-12 17:16:00,85.871,85.891,85.846,85.855,114700001.0
2006-01-12 17:17:00,85.85,85.856,85.811,85.826,193400001.0
2006-01-12 17:18:00,85.804,85.825,85.791,85.818,152900000.0
2006-01-12 17:19:00,85.804,85.811,85.777,85.803,137099999.0
2006-01-12 17:20:00,85.816,85.845,85.802,85.812,258200001.0
2006-01-12 17:21:00,85.813,85.839,85.807,85.823,234300000.0
2006-01-12 17:22:00,85.807,85.844,85.803,85.844,163099998.0
2006-01-12 17:23:00,85.836,85.836,85.793,85.809,136099999.0
2006-01-12 17:24:00,85.814,85.821,85.793,85.794,146200003.0
2006-01-12 17:25:00,85.784,85.802,85.777,85.801,298999998.0
2006-01-12 17:26:00,85.777,85.796,85.759,85.769,260699998.0
2006-01-12 17:27:00,85.763,85.763,85.742,85.742,116000002.0
2006-01-12 17:28:00,85.751,85.789,85.751,85.789,166000001.0
2006-01-12 17:29:00,85.787,85.809,85.769,85.792,107500000.0
2006-01-12 17:30:00,85.767,85.788,85.754,85.777,286700002.0
2006-01-12 17:31:00,85.778,85.785,85.749,85.755,132699998.0
2006-01-12 17:32:00,85.764,85.764,85.738,85.751,161399999.0
2006-01-12 17:33:00,85.733,85.76,85.716,85.759,299400000.0
2006-01-12 17:34:00,85.742,85.763,85.737,85.763,100500001.0
2006-01-12 17:35:00,85.747,85.775,85.739,85.775,174700001.0
2006-01-12 17:36:00,85.776,85.778,85.732,85.736,211499996.0
2006-01-12 17:37:00,85.74,85.771,85.74,85.77,123700001.0
2006-01-12 17:38:00,85.757,85.803,85.757,85.803,257800002.0
2006-01-12 17:39:00,85.805,85.805,85.765,85.781,116800002.0
2006-01-12 17:40:00,85.806,85.806,85.767,85.768,118400000.0
2006-01-12 17:41:00,85.774,85.801,85.752,85.785,257599999.0
2006-01-12 17:42:00,85.775,85.805,85.775,85.805,144699998.0
2006-01-12 17:43:00,85.805,85.807,85.777,85.793,95999999.0
2006-01-12 17:44:00,85.793,85.817,85.777,85.812,255100001.0
2006-01-12 17:45:00,85.803,85.81,85.783,85.79,268699997.0
2006-01-12 17:46:00,85.8,85.81,85.789,85.79,61200000.0
2006-01-12 17:47:00,85.772,85.796,85.767,85.796,94000001.0
2006-01-12 17:48:00,85.779,85.799,85.773,85.791,131200002.0
2006-01-12 17:49:00,85.772,85.79,85.756,85.784,229900001.0
2006-01-12 17:50:00,85.78,85.783,85.752,85.759,142999999.0
2006-01-12 17:51:00,85.768,85.777,85.748,85.752,204999999.0
2006-01-12 17:52:00,85.75,85.765,85.738,85.756,198400002.0
2006-01-12 17:53:00,85.747,85.772,85.731,85.772,296200001.0
2006-01-12 17:54:00,85.771,85.771,85.722,85.722,93400001.0
2006-01-12 17:55:00,85.709,85.73,85.697,85.721,121799998.0
2006-01-12 17:56:00,85.712,85.729,85.708,85.709,249899998.0
2006-01-12 17:57:00,85.678,85.701,85.678,85.697,203499997.0
2006-01-12 17:58:00,85.682,85.715,85.679,85.697,265399999.0
2006-01-12 17:59:00,85.708,85.743,85.693,85.721,186500001.0
2006-01-12 18:00:00,85.7,85.747,85.7,85.725,206699997.0
2006-01-12 18:01:00,85.725,85.732,85.7,85.714,1265399988.0
2006-01-12 18:02:00,85.82,85.84,85.78,85.79,1839699996.0
2006-01-12 18:03:00,85.8,85.82,85.76,85.8,1839699996.0
2006-01-12 18:04:00,85.706,85.735,85.693,85.727,1839699996.0
2006-01-12 18:05:00,85.715,85.751,85.714,85.732,2010200007.0
2006-01-12 18:06:00,85.737,85.77,85.737,85.758,1579599995.0
2006-01-12 18:07:00,85.754,85.784,85.741,85.761,1877800003.0
2006-01-12 18:08:00,85.751,85.767,85.706,85.721,2043300000.0
2006-01-12 18:09:00,85.72,85.748,85.715,85.725,1761800003.0
2006-01-12 18:10:00,85.735,85.743,85.712,85.72,1732100004.0
2006-01-12 18:11:00,85.745,85.76,85.734,85.743,1075200006.0
2006-01-12 18:12:00,85.759,85.806,85.759,85.777,1322300001.0
2006-01-12 18:13:00,85.747,85.774,85.706,85.71,1557800003.0
2006-01-12 18:14:00,85.698,85.75,85.698,85.75,1757300000.0
2006-01-12 18:15:00,85.75,85.8,85.75,85.77,662499991.0
2006-01-12 18:16:00,85.77,85.81,85.75,85.78,662499991.0
2006-01-12 18:17:00,85.744,85.757,85.726,85.738,662499991.0
2006-01-12 18:18:00,85.755,85.763,85.727,85.752,1128899995.0
2006-01-12 18:19:00,85.722,85.749,85.709,85.724,1740499992.0
2006-01-12 18:20:00,85.724,85.741,85.705,85.714,1656099993.0
2006-01-12 18:21:00,85.717,85.735,85.69,85.724,1480600004.0
2006-01-12 18:22:00,85.718,85.731,85.68,85.699,1560900002.0
2006-01-12 18:23:00,85.8,85.86,85.8,85.82,1544999996.0
2006-01-12 18:24:00,85.765,85.794,85.755,85.778,1544999996.0
2006-01-12 18:25:00,85.766,85.788,85.755,85.768,2091299994.0
2006-01-12 18:26:00,85.749,85.775,85.744,85.765,1485899997.0
2006-01-12 18:27:00,85.765,85.819,85.765,85.819,1318599994.0
2006-01-12 18:28:00,85.831,85.831,85.791,85.791,996700005.0
2006-01-12 18:29:00,85.801,85.821,85.792,85.811,1064699996.0
2006-01-12 18:30:00,85.802,85.813,85.778,85.79,660699999.0
2006-01-12 18:31:00,85.792,85.817,85.775,85.792,1149299992.0
2006-01-12 18:32:00,85.79,85.79,85.756,85.769,1918400003.0
2006-01-12 18:33:00,85.768,85.79,85.756,85.774,1980400002.0
2006-01-12 18:34:00,85.759,85.779,85.747,85.772,1685699988.0
2006-01-12 18:35:00,85.76,85.777,85.747,85.754,1681499993.0
2006-01-12 18:36:00,85.762,85.788,85.756,85.773,1619199993.0
2006-01-12 18:37:00,85.789,85.793,85.756,85.762,1291099999.0
2006-01-12 18:38:00,85.784,85.792,85.761,85.785,721500001.0
2006-01-12 18:39:00,85.769,85.797,85.765,85.778,460199999.0
2006-01-12 18:40:00,85.789,85.798,85.772,85.785,776599998.0
2006-01-12 18:41:00,85.789,85.797,85.761,85.761,607999995.0
2006-01-12 18:42:00,85.768,85.779,85.738,85.756,903999993.0
2006-01-12 18:43:00,85.76,85.781,85.747,85.762,1420399994.0
2006-01-12 18:44:00,85.771,85.776,85.736,85.736,841099997.0
2006-01-12 18:45:00,85.755,85.784,85.751,85.769,1007799992.0
2006-01-12 18:46:00,85.761,85.791,85.759,85.772,649300002.0
2006-01-12 18:47:00,85.773,85.834,85.766,85.834,395499999.0
2006-01-12 18:48:00,85.82,85.836,85.8,85.809,662699996.0
2006-01-12 18:49:00,85.787,85.812,85.781,85.79,1032799996.0
2006-01-12 18:50:00,85.787,85.787,85.754,85.757,1007799996.0
2006-01-12 18:51:00,85.788,85.807,85.778,85.79,478399997.0
2006-01-12 18:52:00,85.794,85.808,85.779,85.803,801099995.0
2006-01-12 18:53:00,85.784,85.805,85.76,85.785,888099999.0
2006-01-12 18:54:00,85.792,85.794,85.767,85.785,961799997.0
2006-01-12 18:55:00,85.762,85.789,85.757,85.784,1156400003.0
2006-01-12 18:56:00,85.769,85.805,85.769,85.8,705300001.0
2006-01-12 18:57:00,85.785,85.82,85.785,85.815,300500000.0
2006-01-12 18:58:00,85.788,85.829,85.788,85.81,1477299992.0
2006-01-12 18:59:00,85.81,85.826,85.801,85.825,805499994.0
2006-01-12 19:00:00,85.794,85.814,85.774,85.777,659999992.0
2006-01-12 19:01:00,85.762,85.783,85.745,85.756,435700001.0
2006-01-12 19:02:00,85.752,85.765,85.736,85.757,246800001.0
2006-01-12 19:03:00,85.754,85.773,85.743,85.759,779900000.0
2006-01-12 19:04:00,85.753,85.761,85.708,85.735,833600001.0
2006-01-12 19:05:00,85.732,85.75,85.725,85.745,499999998.0
2006-01-12 19:06:00,85.748,85.776,85.74,85.758,512000000.0
2006-01-12 19:07:00,85.748,85.779,85.73,85.73,1003799999.0
2006-01-12 19:08:00,85.729,85.749,85.712,85.732,908999997.0
2006-01-12 19:09:00,85.725,85.735,85.704,85.718,567700001.0
2006-01-12 19:10:00,85.733,85.733,85.7,85.7,530699999.0
2006-01-12 19:11:00,85.722,85.727,85.705,85.71,206899999.0
2006-01-12 19:12:00,85.725,85.727,85.705,85.725,375200000.0
2006-01-12 19:13:00,85.722,85.73,85.691,85.703,497599997.0
2006-01-12 19:14:00,85.712,85.745,85.712,85.733,621199996.0
2006-01-12 19:15:00,85.737,85.751,85.715,85.731,597999997.0
2006-01-12 19:16:00,85.721,85.744,85.714,85.735,283699999.0
2006-01-12 19:17:00,85.738,85.758,85.724,85.743,619799995.0
2006-01-12 19:18:00,85.744,85.761,85.73,85.73,463399998.0
2006-01-12 19:19:00,85.756,85.774,85.727,85.756,620399997.0
2006-01-12 19:20:00,85.775,85.794,85.77,85.785,386200000.0
2006-01-12 19:21:00,85.778,85.795,85.765,85.777,291199997.0
2006-01-12 19:22:00,85.762,85.793,85.722,85.785,323300001.0
2006-01-12 19:23:00,85.791,85.791,85.749,85.765,1539899997.0
2006-01-12 19:24:00,85.778,85.784,85.739,85.753,658500000.0
2006-01-12 19:25:00,85.75,85.77,85.728,85.728,1009099994.0
2006-01-12 19:26:00,85.749,85.764,85.735,85.747,1193299992.0
2006-01-12 19:27:00,85.768,85.777,85.749,85.752,1085799995.0
2006-01-12 19:28:00,85.762,85.77,85.735,85.746,535799992.0
2006-01-12 19:29:00,85.762,85.771,85.736,85.741,676200000.0
2006-01-12 19:30:00,85.743,85.755,85.716,85.727,823699994.0
2006-01-12 19:31:00,85.73,85.759,85.73,85.747,612099998.0
2006-01-12 19:32:00,85.746,85.746,85.713,85.72,767799998.0
2006-01-12 19:33:00,85.716,85.74,85.707,85.733,663299998.0
2006-01-12 19:34:00,85.727,85.747,85.713,85.726,766800000.0
2006-01-12 19:35:00,85.75,85.755,85.713,85.713,660100000.0
2006-01-12 19:36:00,85.72,85.74,85.717,85.718,539900000.0
2006-01-12 19:37:00,85.724,85.745,85.717,85.738,241799997.0
2006-01-12 19:38:00,85.72,85.743,85.7,85.7,1021299995.0
2006-01-12 19:39:00,85.708,85.743,85.688,85.723,889800003.0
2006-01-12 19:40:00,85.74,85.74,85.705,85.705,666199992.0
2006-01-12 19:41:00,85.725,85.739,85.706,85.724,816800001.0
2006-01-12 19:42:00,85.711,85.733,85.692,85.708,548999997.0
2006-01-12 19:43:00,85.695,85.717,85.693,85.706,401600002.0
2006-01-12 19:44:00,85.715,85.726,85.694,85.698,480499997.0
2006-01-12 19:45:00,85.7,85.73,85.698,85.73,462000001.0
2006-01-12 19:46:00,85.718,85.725,85.696,85.696,424800005.0
2006-01-12 19:47:00,85.7,85.71,85.681,85.69,210600001.0
2006-01-12 19:48:00,85.687,85.71,85.669,85.71,817999999.0
2006-01-12 19:49:00,85.71,85.71,85.667,85.678,510699995.0
2006-01-12 19:50:00,85.688,85.707,85.678,85.69,360699999.0
2006-01-12 19:51:00,85.695,85.723,85.695,85.721,312600002.0
2006-01-12 19:52:00,85.727,85.733,85.691,85.691,580500001.0
2006-01-12 19:53:00,85.678,85.694,85.668,85.686,565599993.0
2006-01-12 19:54:00,85.685,85.693,85.651,85.651,972399998.0
2006-01-12 19:55:00,85.666,85.69,85.665,85.681,355599999.0
2006-01-12 19:56:00,85.68,85.69,85.66,85.665,413199995.0
2006-01-12 19:57:00,85.685,85.69,85.664,85.69,421100000.0
2006-01-12 19:58:00,85.675,85.701,85.672,85.693,849199993.0
2006-01-12 19:59:00,85.692,85.712,85.677,85.688,756000001.0
2006-01-12 20:00:00,85.706,85.706,85.68,85.682,386899997.0
2006-01-12 20:01:00,85.674,85.711,85.674,85.711,498799998.0
2006-01-12 20:02:00,85.72,85.732,85.701,85.716,658199997.0
2006-01-12 20:03:00,85.732,85.738,85.71,85.717,455699995.0
2006-01-12 20:04:00,85.724,85.74,85.677,85.74,280200002.0
2006-01-12 20:05:00,85.717,85.74,85.7,85.735,588100001.0
2006-01-12 20:06:00,85.735,85.748,85.718,85.726,1016600000.0
2006-01-12 20:07:00,85.732,85.767,85.729,85.767,651099995.0
2006-01-12 20:08:00,85.753,85.768,85.736,85.764,445200002.0
2006-01-12 20:09:00,85.746,85.77,85.739,85.754,542000004.0
2006-01-12 20:10:00,85.753,85.754,85.731,85.743,620000002.0
2006-01-12 20:11:00,85.745,85.78,85.738,85.78,692099997.0
2006-01-12 20:12:00,85.772,85.792,85.766,85.788,1569599994.0
2006-01-12 20:13:00,85.793,85.795,85.766,85.773,580600009.0
2006-01-12 20:14:00,85.793,85.808,85.782,85.802,430199998.0
2006-01-12 20:15:00,85.773,85.79,85.762,85.769,797299997.0
2006-01-12 20:16:00,85.793,85.806,85.769,85.775,736999998.0
2006-01-12 20:17:00,85.782,85.8,85.773,85.795,327399997.0
2006-01-12 20:18:00,85.78,85.799,85.778,85.798,135000002.0
2006-01-12 20:19:00,85.795,85.799,85.774,85.774,312599999.0
2006-01-12 20:20:00,85.771,85.805,85.762,85.783,669000002.0
2006-01-12 20:21:00,85.775,85.785,85.757,85.77,645400000.0
2006-01-12 20:22:00,85.767,85.788,85.749,85.775,704299994.0
2006-01-12 20:23:00,85.76,85.783,85.758,85.773,483900001.0
2006-01-12 20:24:00,85.765,85.775,85.747,85.75,407599995.0
2006-01-12 20:25:00,85.748,85.767,85.741,85.756,554999999.0
2006-01-12 20:26:00,85.754,85.771,85.742,85.76,582400002.0
2006-01-12 20:27:00,85.75,85.77,85.748,85.765,261899998.0
2006-01-12 20:28:00,85.749,85.771,85.737,85.759,1277699998.0
2006-01-12 20:29:00,85.746,85.767,85.727,85.751,1690999994.0
2006-01-12 20:30:00,85.76,85.79,85.749,85.76,1509299996.0
2006-01-12 20:31:00,85.788,85.788,85.759,85.772,1114699998.0
2006-01-12 20:32:00,85.788,85.795,85.758,85.765,1217099995.0
2006-01-12 20:33:00,85.774,85.795,85.764,85.794,615599999.0
2006-01-12 20:34:00,85.783,85.796,85.762,85.78,389799999.0
2006-01-12 20:35:00,85.766,85.784,85.753,85.77,494999995.0
2006-01-12 20:36:00,85.753,85.772,85.741,85.745,697399995.0
2006-01-12 20:37:00,85.73,85.746,85.709,85.724,526100003.0
2006-01-12 20:38:00,85.744,85.755,85.717,85.732,1164699992.0
2006-01-12 20:39:00,85.742,85.764,85.739,85.754,662300003.0
2006-01-12 20:40:00,85.752,85.752,85.712,85.715,1188900004.0
2006-01-12 20:41:00,85.741,85.753,85.722,85.737,999399998.0
2006-01-12 20:42:00,85.718,85.736,85.71,85.721,927700003.0
2006-01-12 20:43:00,85.7,85.72,85.694,85.709,935199997.0
2006-01-12 20:44:00,85.692,85.707,85.679,85.679,774700002.0
2006-01-12 20:45:00,85.702,85.712,85.683,85.705,641500003.0
2006-01-12 20:46:00,85.699,85.713,85.68,85.7,591500000.0
2006-01-12 20:47:00,85.701,85.721,85.692,85.705,1119999991.0
2006-01-12 20:48:00,85.708,85.729,85.696,85.71,708299997.0
2006-01-12 20:49:00,85.733,85.733,85.706,85.712,607599996.0
2006-01-12 20:50:00,85.729,85.737,85.691,85.737,959399994.0
2006-01-12 20:51:00,85.717,85.737,85.709,85.721,498999999.0
2006-01-12 20:52:00,85.715,85.73,85.698,85.707,364599999.0
2006-01-12 20:53:00,85.706,85.731,85.697,85.713,1240300000.0
2006-01-12 20:54:00,85.686,85.716,85.686,85.706,408600002.0
2006-01-12 20:55:00,85.696,85.729,85.696,85.721,1314499992.0
2006-01-12 20:56:00,85.72,85.735,85.704,85.711,734600003.0
2006-01-12 20:57:00,85.712,85.735,85.707,85.732,656999994.0
2006-01-12 20:58:00,85.732,85.75,85.714,85.724,1386200001.0
2006-01-12 20:59:00,85.732,85.751,85.717,85.744,964600000.0
2006-01-12 21:00:00,85.741,85.746,85.715,85.715,1249000000.0
2006-01-12 21:01:00,85.735,85.74,85.708,85.716,1019599997.0
2006-01-12 21:02:00,85.724,85.74,85.72,85.735,510200005.0
2006-01-12 21:03:00,85.737,85.744,85.718,85.725,384499998.0
2006-01-12 21:04:00,85.74,85.74,85.7,85.7,421099994.0
2006-01-12 21:05:00,85.686,85.742,85.686,85.742,744899989.0
2006-01-12 21:06:00,85.728,85.744,85.718,85.738,712600001.0
2006-01-12 21:07:00,85.732,85.736,85.694,85.727,910299998.0
2006-01-12 21:08:00,85.724,85.746,85.71,85.741,976700005.0
2006-01-12 21:09:00,85.742,85.749,85.721,85.723,319800005.0
2006-01-12 21:10:00,85.726,85.75,85.702,85.745,709199999.0
2006-01-12 21:11:00,85.726,85.744,85.713,85.718,630800000.0
2006-01-12 21:12:00,85.736,85.743,85.721,85.721,225400000.0
2006-01-12 21:13:00,85.735,85.74,85.718,85.721,369599997.0
2006-01-12 21:14:00,85.736,85.745,85.716,85.719,769200003.0
2006-01-12 21:15:00,85.728,85.744,85.707,85.707,906099997.0
2006-01-12 21:16:00,85.708,85.752,85.708,85.729,724899999.0
2006-01-12 21:17:00,85.723,85.726,85.687,85.69,1032000007.0
2006-01-12 21:18:00,85.702,85.737,85.695,85.737,588699998.0
2006-01-12 21:19:00,85.73,85.772,85.73,85.767,814900003.0
2006-01-12 21:20:00,85.767,85.786,85.749,85.786,1185099995.0
2006-01-12 21:21:00,85.774,85.792,85.762,85.792,933100002.0
2006-01-12 21:22:00,85.776,85.796,85.767,85.782,1052599996.0
2006-01-12 21:23:00,85.784,85.787,85.754,85.76,705600001.0
2006-01-12 21:24:00,85.752,85.774,85.742,85.762,859999999.0
2006-01-12 21:25:00,85.766,85.789,85.75,85.756,941600004.0
2006-01-12 21:26:00,85.775,85.793,85.759,85.767,374299998.0
2006-01-12 21:27:00,85.766,85.78,85.759,85.775,554399999.0
2006-01-12 21:28:00,85.77,85.778,85.751,85.754,325000000.0
2006-01-12 21:29:00,85.775,85.785,85.762,85.772,548699997.0
2006-01-12 21:30:00,85.763,85.802,85.762,85.786,288999998.0
2006-01-12 21:31:00,85.791,85.811,85.777,85.802,250499999.0
2006-01-12 21:32:00,85.791,85.8,85.774,85.794,300500003.0
2006-01-12 21:33:00,85.791,85.804,85.776,85.803,593399994.0
2006-01-12 21:34:00,85.805,85.813,85.787,85.806,240599999.0
2006-01-12 21:35:00,85.804,85.806,85.783,85.783,380500002.0
2006-01-12 21:36:00,85.778,85.797,85.765,85.786,378000000.0
2006-01-12 21:37:00,85.783,85.789,85.762,85.765,599800001.0
2006-01-12 21:38:00,85.751,85.773,85.751,85.756,202300002.0
2006-01-12 21:39:00,85.761,85.778,85.747,85.757,319500000.0
2006-01-12 21:40:00,85.768,85.783,85.746,85.752,551299997.0
2006-01-12 21:41:00,85.76,85.78,85.759,85.775,309000000.0
2006-01-12 21:42:00,85.76,85.78,85.756,85.78,312899997.0
2006-01-12 21:43:00,85.783,85.788,85.756,85.765,315299998.0
2006-01-12 21:44:00,85.75,85.78,85.749,85.78,924999993.0
2006-01-12 21:45:00,85.753,85.773,85.732,85.764,404400004.0
2006-01-12 21:46:00,85.763,85.763,85.738,85.74,281899998.0
2006-01-12 21:47:00,85.753,85.758,85.733,85.744,359300001.0
2006-01-12 21:48:00,85.758,85.758,85.718,85.724,655600002.0
2006-01-12 21:49:00,85.722,85.752,85.722,85.742,251900001.0
2006-01-12 21:50:00,85.726,85.754,85.724,85.738,245400000.0
2006-01-12 21:51:00,85.718,85.74,85.718,85.735,292399997.0
2006-01-12 21:52:00,85.718,85.735,85.713,85.717,191699999.0
2006-01-12 21:53:00,85.737,85.753,85.723,85.738,450399996.0
2006-01-12 21:54:00,85.74,85.758,85.721,85.745,216500000.0
2006-01-12 21:55:00,85.753,85.758,85.727,85.727,218900000.0
2006-01-12 21:56:00,85.743,85.762,85.729,85.73,239500000.0
2006-01-12 21:57:00,85.753,85.754,85.725,85.725,223600000.0
2006-01-12 21:58:00,85.745,85.755,85.726,85.731,221999999.0
2006-01-12 21:59:00,85.742,85.748,85.715,85.722,506700001.0
2006-01-12 22:00:00,85.713,85.753,85.713,85.744,575599998.0
2006-01-12 22:01:00,85.745,85.765,85.728,85.75,746899999.0
2006-01-12 22:02:00,85.752,85.773,85.745,85.769,755900002.0
2006-01-12 22:03:00,85.752,85.778,85.741,85.76,414299999.0
2006-01-12 22:04:00,85.758,85.785,85.74,85.772,720700006.0
2006-01-12 22:05:00,85.771,85.793,85.77,85.779,218300000.0
2006-01-12 22:06:00,85.756,85.772,85.745,85.77,196199998.0
2006-01-12 22:07:00,85.748,85.769,85.74,85.764,358699999.0
2006-01-12 22:08:00,85.763,85.763,85.734,85.734,184500000.0
2006-01-12 22:09:00,85.729,85.755,85.724,85.742,132300000.0
2006-01-12 22:10:00,85.751,85.755,85.719,85.733,217500000.0
2006-01-12 22:11:00,85.75,85.759,85.734,85.734,425200000.0
2006-01-12 22:12:00,85.745,85.752,85.726,85.726,436300000.0
2006-01-12 22:13:00,85.72,85.745,85.703,85.734,381300001.0
2006-01-12 22:14:00,85.733,85.741,85.71,85.71,311000000.0
2006-01-12 22:15:00,85.71,85.729,85.701,85.706,194800000.0
2006-01-12 22:16:00,85.708,85.739,85.692,85.697,428099998.0
2006-01-12 22:17:00,85.699,85.708,85.683,85.689,231899999.0
2006-01-12 22:18:00,85.702,85.712,85.676,85.701,408600003.0
2006-01-12 22:19:00,85.699,85.701,85.671,85.681,263500000.0
2006-01-12 22:20:00,85.692,85.701,85.668,85.668,438800004.0
2006-01-12 22:21:00,85.68,85.695,85.673,85.694,267400002.0
2006-01-12 22:22:00,85.699,85.708,85.682,85.682,299200002.0
2006-01-12 22:23:00,85.679,85.704,85.678,85.686,437400004.0
2006-01-12 22:24:00,85.702,85.715,85.683,85.692,373100000.0
2006-01-12 22:25:00,85.703,85.705,85.684,85.69,134299998.0
2006-01-12 22:26:00,85.705,85.71,85.682,85.69,107800000.0
2006-01-12 22:27:00,85.689,85.71,85.671,85.705,727399994.0
2006-01-12 22:28:00,85.69,85.705,85.68,85.702,237299998.0
2006-01-12 22:29:00,85.695,85.7,85.663,85.679,329199996.0
2006-01-12 22:30:00,85.699,85.707,85.676,85.684,109900000.0
2006-01-12 22:31:00,85.681,85.704,85.658,85.69,443599997.0
2006-01-12 22:32:00,85.675,85.693,85.659,85.68,408999997.0
2006-01-12 22:33:00,85.682,85.691,85.651,85.657,662299995.0
2006-01-12 22:34:00,85.672,85.681,85.649,85.657,423899998.0
2006-01-12 22:35:00,85.651,85.672,85.645,85.667,165600000.0
2006-01-12 22:36:00,85.648,85.672,85.648,85.667,266999998.0
2006-01-12 22:37:00,85.682,85.682,85.645,85.652,175599998.0
2006-01-12 22:38:00,85.682,85.688,85.651,85.673,175700000.0
2006-01-12 22:39:00,85.669,85.688,85.662,85.688,306999999.0
2006-01-12 22:40:00,85.687,85.694,85.661,85.671,253499996.0
2006-01-12 22:41:00,85.686,85.695,85.665,85.673,361899996.0
2006-01-12 22:42:00,85.662,85.69,85.654,85.671,180800001.0
2006-01-12 22:43:00,85.659,85.685,85.646,85.675,267800001.0
2006-01-12 22:44:00,85.659,85.679,85.636,85.638,345199999.0
2006-01-12 22:45:00,85.645,85.677,85.632,85.674,550399998.0
2006-01-12 22:46:00,85.669,85.681,85.633,85.633,259800003.0
2006-01-12 22:47:00,85.667,85.667,85.6,85.612,313000000.0
2006-01-12 22:48:00,85.645,85.648,85.6,85.6,370599998.0
2006-01-12 22:49:00,85.617,85.637,85.592,85.612,279600002.0
2006-01-12 22:50:00,85.638,85.642,85.609,85.622,152400000.0
2006-01-12 22:51:00,85.619,85.672,85.619,85.648,383299997.0
2006-01-12 22:52:00,85.651,85.663,85.625,85.645,140700001.0
2006-01-12 22:53:00,85.67,85.671,85.627,85.642,474800001.0
2006-01-12 22:54:00,85.668,85.684,85.646,85.655,483699999.0
2006-01-12 22:55:00,85.678,85.68,85.647,85.647,290700002.0
2006-01-12 22:56:00,85.67,85.677,85.643,85.658,138199999.0
2006-01-12 22:57:00,85.673,85.676,85.633,85.652,217099999.0
2006-01-12 22:58:00,85.671,85.686,85.633,85.666,234699999.0
2006-01-12 22:59:00,85.663,85.669,85.581,85.594,525099997.0
2006-01-12 23:00:00,85.67,85.683,85.633,85.663,289500000.0
2006-01-12 23:01:00,85.66,85.66,85.577,85.631,175800002.0
2006-01-12 23:02:00,85.656,85.668,85.637,85.648,215999997.0
2006-01-12 23:03:00,85.667,85.685,85.653,85.654,214000000.0
2006-01-12 23:04:00,85.665,85.687,85.655,85.677,321699999.0
2006-01-12 23:05:00,85.662,85.689,85.66,85.68,163899999.0
2006-01-12 23:06:00,85.654,85.691,85.654,85.685,287999998.0
2006-01-12 23:07:00,85.678,85.691,85.663,85.687,144899999.0
2006-01-12 23:08:00,85.658,85.686,85.658,85.686,127800000.0
2006-01-12 23:09:00,85.674,85.687,85.652,85.676,181799999.0
2006-01-12 23:10:00,85.69,85.695,85.667,85.668,283299999.0
2006-01-12 23:11:00,85.695,85.695,85.666,85.674,233900003.0
2006-01-12 23:12:00,85.672,85.695,85.667,85.695,176400002.0
2006-01-12 23:13:00,85.695,85.7,85.68,85.68,100800001.0
2006-01-12 23:14:00,85.68,85.696,85.677,85.695,230800003.0
2006-01-12 23:15:00,85.685,85.704,85.675,85.692,219100003.0
2006-01-12 23:16:00,85.697,85.704,85.68,85.687,299000003.0
2006-01-12 23:17:00,85.69,85.71,85.677,85.705,178699998.0
2006-01-12 23:18:00,85.69,85.711,85.688,85.705,199500000.0
2006-01-12 23:19:00,85.703,85.703,85.673,85.683,158999997.0
2006-01-12 23:20:00,85.683,85.709,85.669,85.692,172700001.0
2006-01-12 23:21:00,85.681,85.701,85.676,85.676,207899997.0
2006-01-12 23:22:00,85.697,85.697,85.658,85.662,219799997.0
2006-01-12 23:23:00,85.68,85.68,85.636,85.636,200699999.0
2006-01-12 23:24:00,85.658,85.692,85.651,85.692,94400000.0
2006-01-12 23:25:00,85.665,85.682,85.651,85.672,165900001.0
2006-01-12 23:26:00,85.665,85.676,85.639,85.639,123599999.0
2006-01-12 23:27:00,85.661,85.688,85.661,85.688,208200000.0
2006-01-12 23:28:00,85.672,85.686,85.662,85.681,235699998.0
2006-01-12 23:29:00,85.686,85.696,85.672,85.677,170200002.0
2006-01-12 23:30:00,85.677,85.695,85.666,85.688,158499997.0
2006-01-12 23:31:00,85.674,85.693,85.653,85.671,175200000.0
2006-01-12 23:32:00,85.66,85.69,85.66,85.69,174900000.0
2006-01-12 23:33:00,85.676,85.687,85.663,85.683,117800001.0
2006-01-12 23:34:00,85.677,85.689,85.648,85.65,388999994.0
2006-01-12 23:35:00,85.66,85.68,85.657,85.672,188499999.0
2006-01-12 23:36:00,85.665,85.687,85.653,85.672,256800003.0
2006-01-12 23:37:00,85.682,85.682,85.647,85.667,131300002.0
2006-01-12 23:38:00,85.671,85.692,85.657,85.663,195299998.0
2006-01-12 23:39:00,85.693,85.699,85.64,85.672,202900002.0
2006-01-12 23:40:00,85.674,85.701,85.674,85.693,205000002.0
2006-01-12 23:41:00,85.692,85.692,85.66,85.666,275400001.0
2006-01-12 23:42:00,85.69,85.717,85.68,85.692,281900000.0
2006-01-12 23:43:00,85.67,85.715,85.67,85.715,167399998.0
2006-01-12 23:44:00,85.704,85.717,85.684,85.697,140899999.0
2006-01-12 23:45:00,85.696,85.71,85.681,85.691,222599997.0
2006-01-12 23:46:00,85.696,85.716,85.688,85.694,244299998.0
2006-01-12 23:47:00,85.699,85.726,85.699,85.718,112599998.0
2006-01-12 23:48:00,85.7,85.72,85.698,85.72,234099997.0
2006-01-12 23:49:00,85.709,85.731,85.686,85.711,173100001.0
2006-01-12 23:50:00,85.726,85.74,85.704,85.715,168499998.0
2006-01-12 23:51:00,85.68,85.737,85.68,85.737,193099998.0
2006-01-12 23:52:00,85.746,85.746,85.708,85.712,174700000.0
2006-01-12 23:53:00,85.719,85.749,85.711,85.749,111799999.0
2006-01-12 23:54:00,85.749,85.759,85.736,85.741,198100000.0
2006-01-12 23:55:00,85.756,85.776,85.754,85.767,162300004.0
2006-01-12 23:56:00,85.753,85.774,85.753,85.772,159199998.0
2006-01-12 23:57:00,85.75,85.77,85.75,85.765,117500000.0
2006-01-12 23:58:00,85.758,85.792,85.758,85.782,221500003.0
2006-01-12 23:59:00,85.771,85.79,85.76,85.78,239299999.0
2006-01-13 00:00:00,85.793,85.818,85.781,85.808,131400001.0
2006-01-13 00:01:00,85.791,85.807,85.771,85.8,251399999.0
2006-01-13 00:02:00,85.774,85.794,85.769,85.793,196099998.0
2006-01-13 00:03:00,85.788,85.792,85.766,85.778,203000002.0
2006-01-13 00:04:00,85.802,85.802,85.736,85.746,208299999.0
2006-01-13 00:05:00,85.742,85.788,85.742,85.784,241099999.0
2006-01-13 00:06:00,85.79,85.809,85.781,85.792,133199999.0
2006-01-13 00:07:00,85.775,85.784,85.75,85.769,121900001.0
2006-01-13 00:08:00,85.756,85.781,85.753,85.769,224999997.0
2006-01-13 00:09:00,85.764,85.778,85.741,85.763,197100003.0
2006-01-13 00:10:00,85.764,85.786,85.756,85.786,265500005.0
2006-01-13 00:11:00,85.776,85.783,85.756,85.758,242100000.0
2006-01-13 00:12:00,85.761,85.793,85.757,85.757,239999997.0
2006-01-13 00:13:00,85.767,85.795,85.767,85.776,236900002.0
2006-01-13 00:14:00,85.77,85.814,85.77,85.795,279100001.0
2006-01-13 00:15:00,85.803,85.812,85.785,85.797,132599999.0
2006-01-13 00:16:00,85.809,85.809,85.767,85.767,209300000.0
2006-01-13 00:17:00,85.77,85.783,85.751,85.763,178600001.0
2006-01-13 00:18:00,85.769,85.789,85.756,85.756,323400002.0
2006-01-13 00:19:00,85.749,85.797,85.749,85.795,232599998.0
2006-01-13 00:20:00,85.795,85.802,85.756,85.756,157800002.0
2006-01-13 00:21:00,85.762,85.79,85.746,85.769,99100000.0
2006-01-13 00:22:00,85.786,85.789,85.767,85.773,192299999.0
2006-01-13 00:23:00,85.784,85.838,85.774,85.814,285599999.0
2006-01-13 00:24:00,85.827,85.841,85.804,85.804,153900001.0
2006-01-13 00:25:00,85.818,85.834,85.799,85.824,280899998.0
2006-01-13 00:26:00,85.8,85.836,85.79,85.836,251599997.0
2006-01-13 00:27:00,85.842,85.856,85.815,85.838,194600001.0
2006-01-13 00:28:00,85.828,85.84,85.808,85.808,262300002.0
2006-01-13 00:29:00,85.823,85.862,85.818,85.858,240100003.0
2006-01-13 00:30:00,85.837,85.848,85.812,85.814,214300000.0
2006-01-13 00:31:00,85.841,85.873,85.833,85.85,90900000.0
2006-01-13 00:32:00,85.852,85.852,85.805,85.824,133200000.0
2006-01-13 00:33:00,85.849,85.849,85.809,85.815,152699998.0
2006-01-13 00:34:00,85.82,85.84,85.814,85.832,151700000.0
2006-01-13 00:35:00,85.832,85.84,85.815,85.82,149399997.0
2006-01-13 00:36:00,85.83,85.859,85.823,85.859,207600002.0
2006-01-13 00:37:00,85.831,85.859,85.83,85.856,208300001.0
2006-01-13 00:38:00,85.851,85.876,85.841,85.855,247399999.0
2006-01-13 00:39:00,85.857,85.891,85.845,85.868,166700000.0
2006-01-13 00:40:00,85.868,85.892,85.857,85.872,118500001.0
2006-01-13 00:41:00,85.876,85.89,85.861,85.877,142499999.0
2006-01-13 00:42:00,85.868,85.887,85.846,85.861,263600000.0
2006-01-13 00:43:00,85.86,85.89,85.842,85.89,185500000.0
2006-01-13 00:44:00,85.885,85.902,85.873,85.882,134100000.0
2006-01-13 00:45:00,85.9,85.905,85.879,85.881,202100004.0
2006-01-13 00:46:00,85.906,85.938,85.897,85.922,250000000.0
2006-01-13 00:47:00,85.946,85.959,85.932,85.959,101500001.0
2006-01-13 00:48:00,85.941,85.956,85.912,85.93,205500000.0
2006-01-13 00:49:00,85.927,85.957,85.923,85.957,203899999.0
2006-01-13 00:50:00,85.965,85.971,85.943,85.952,180100000.0
2006-01-13 00:51:00,85.965,85.97,85.945,85.965,224299996.0
2006-01-13 00:52:00,85.95,85.97,85.943,85.951,93800001.0
2006-01-13 00:53:00,85.931,85.957,85.931,85.957,140099999.0
2006-01-13 00:54:00,85.946,85.946,85.889,85.889,111800000.0
2006-01-13 00:55:00,85.91,85.94,85.9,85.918,232299999.0
2006-01-13 00:56:00,85.936,85.958,85.924,85.938,69100000.0
2006-01-13 00:57:00,85.965,85.974,85.952,85.952,114200000.0
2006-01-13 00:58:00,85.971,86.002,85.971,85.998,124399998.0
2006-01-13 00:59:00,86.004,86.024,85.998,86.01,145000000.0
2006-01-13 01:00:00,85.984,86.006,85.971,85.989,289699997.0
2006-01-13 01:01:00,85.969,85.991,85.952,85.991,189500000.0
2006-01-13 01:02:00,85.983,85.993,85.959,85.966,253599999.0
2006-01-13 01:03:00,85.967,85.983,85.952,85.978,157400000.0
2006-01-13 01:04:00,85.992,85.997,85.967,85.972,190699998.0
2006-01-13 01:05:00,85.976,85.996,85.968,85.978,234200000.0
2006-01-13 01:06:00,85.988,85.988,85.952,85.968,169000003.0
2006-01-13 01:07:00,85.984,85.997,85.973,85.985,93100000.0
2006-01-13 01:08:00,85.993,86.012,85.971,85.984,267299997.0
2006-01-13 01:09:00,85.979,86.0,85.973,86.0,309200000.0
2006-01-13 01:10:00,85.975,85.997,85.967,85.997,142999999.0
2006-01-13 01:11:00,85.995,85.995,85.974,85.977,322000000.0
2006-01-13 01:12:00,85.983,85.992,85.966,85.982,132400000.0
2006-01-13 01:13:00,85.969,85.984,85.964,85.983,143000000.0
2006-01-13 01:14:00,85.965,85.995,85.965,85.985,351499999.0
2006-01-13 01:15:00,85.98,85.99,85.961,85.967,72199999.0
2006-01-13 01:16:00,85.976,86.006,85.971,85.971,199000003.0
2006-01-13 01:17:00,85.997,86.012,85.978,85.981,209399999.0
2006-01-13 01:18:00,85.99,86.005,85.961,85.97,151400000.0
2006-01-13 01:19:00,85.983,86.005,85.972,86.005,168600001.0
2006-01-13 01:20:00,85.975,86.0,85.975,85.995,236300001.0
2006-01-13 01:21:00,86.009,86.027,85.993,86.017,125900000.0
2006-01-13 01:22:00,86.007,86.029,85.999,86.018,229800000.0
2006-01-13 01:23:00,86.01,86.01,85.977,85.99,137600000.0
2006-01-13 01:24:00,85.993,85.993,85.928,85.928,164300000.0
2006-01-13 01:25:00,85.932,85.961,85.93,85.961,246700002.0
2006-01-13 01:26:00,85.975,86.0,85.965,85.988,199599998.0
2006-01-13 01:27:00,85.996,86.012,85.994,86.012,150599996.0
2006-01-13 01:28:00,85.99,86.009,85.966,85.978,98800000.0
2006-01-13 01:29:00,85.976,85.98,85.949,85.949,206000001.0
2006-01-13 01:30:00,85.953,85.967,85.932,85.933,182900001.0
2006-01-13 01:31:00,85.959,85.993,85.956,85.986,278200000.0
2006-01-13 01:32:00,85.989,85.997,85.96,85.973,212500001.0
2006-01-13 01:33:00,85.995,85.996,85.965,85.983,176299998.0
2006-01-13 01:34:00,85.978,86.003,85.952,85.982,141900001.0
2006-01-13 01:35:00,85.989,86.002,85.974,85.991,144400000.0
2006-01-13 01:36:00,85.992,86.018,85.984,86.015,119199998.0
2006-01-13 01:37:00,86.003,86.026,86.001,86.012,140800001.0
2006-01-13 01:38:00,86.008,86.014,85.993,85.997,194599999.0
2006-01-13 01:39:00,86.0,86.021,85.999,86.003,133500002.0
2006-01-13 01:40:00,86.011,86.032,86.002,86.016,133900000.0
2006-01-13 01:41:00,86.02,86.025,85.998,86.006,215500001.0
2006-01-13 01:42:00,86.013,86.013,85.976,85.981,158900000.0
2006-01-13 01:43:00,85.999,86.005,85.971,85.972,206600001.0
2006-01-13 01:44:00,85.979,85.992,85.954,85.954,188900000.0
2006-01-13 01:45:00,85.975,85.983,85.955,85.955,211700001.0
2006-01-13 01:46:00,85.958,85.98,85.956,85.976,255299998.0
2006-01-13 01:47:00,85.976,85.979,85.95,85.95,198299999.0
2006-01-13 01:48:00,85.943,85.957,85.921,85.926,144799999.0
2006-01-13 01:49:00,85.938,85.954,85.918,85.924,245000000.0
2006-01-13 01:50:00,85.936,85.938,85.91,85.926,131599998.0
2006-01-13 01:51:00,85.943,85.952,85.925,85.935,148099999.0
2006-01-13 01:52:00,85.953,85.953,85.923,85.926,224299999.0
2006-01-13 01:53:00,85.917,85.933,85.908,85.926,213100000.0
2006-01-13 01:54:00,85.932,85.957,85.923,85.923,193500000.0
2006-01-13 01:55:00,85.941,85.941,85.918,85.922,117800001.0
2006-01-13 01:56:00,85.904,85.933,85.904,85.921,146200001.0
2006-01-13 01:57:00,85.916,85.928,85.896,85.916,194599998.0
2006-01-13 01:58:00,85.908,85.932,85.906,85.926,154399999.0
2006-01-13 01:59:00,85.924,85.929,85.895,85.91,312000003.0
2006-01-13 02:00:00,85.924,85.947,85.918,85.947,122500000.0
2006-01-13 02:01:00,85.957,85.969,85.938,85.965,226199998.0
2006-01-13 02:02:00,85.957,85.973,85.923,85.941,99800001.0
2006-01-13 02:03:00,85.931,85.962,85.931,85.946,188300001.0
2006-01-13 02:04:00,85.939,85.964,85.927,85.947,151999998.0
2006-01-13 02:05:00,85.944,85.962,85.934,85.954,186400000.0
2006-01-13 02:06:00,85.959,85.967,85.934,85.934,80400000.0
2006-01-13 02:07:00,85.931,85.954,85.921,85.93,316800000.0
2006-01-13 02:08:00,85.923,85.933,85.907,85.909,232699999.0
2006-01-13 02:09:00,85.915,85.941,85.911,85.941,136099999.0
2006-01-13 02:10:00,85.916,85.932,85.915,85.923,207800001.0
2006-01-13 02:11:00,85.919,85.924,85.896,85.906,248199999.0
2006-01-13 02:12:00,85.903,85.921,85.889,85.907,230399996.0
2006-01-13 02:13:00,85.903,85.913,85.89,85.891,221199997.0
2006-01-13 02:14:00,85.897,85.915,85.892,85.907,162900002.0
2006-01-13 02:15:00,85.911,85.937,85.897,85.917,243099998.0
2006-01-13 02:16:00,85.891,85.918,85.885,85.914,185900001.0
2006-01-13 02:17:00,85.915,85.92,85.889,85.89,114500001.0
2006-01-13 02:18:00,85.918,85.931,85.902,85.917,112200001.0
2006-01-13 02:19:00,85.927,85.933,85.909,85.928,170699997.0
2006-01-13 02:20:00,85.945,85.952,85.932,85.932,85900000.0
2006-01-13 02:21:00,85.938,85.957,85.921,85.957,246100001.0
2006-01-13 02:22:00,85.963,85.965,85.944,85.949,189999998.0
2006-01-13 02:23:00,85.966,85.966,85.94,85.94,246099997.0
2006-01-13 02:24:00,85.926,85.959,85.918,85.955,183300000.0
2006-01-13 02:25:00,85.928,85.959,85.928,85.959,214699999.0
2006-01-13 02:26:00,85.949,85.971,85.937,85.952,149000003.0
2006-01-13 02:27:00,85.949,85.963,85.934,85.952,229200000.0
2006-01-13 02:28:00,85.953,85.965,85.934,85.956,210399999.0
2006-01-13 02:29:00,85.944,85.964,85.936,85.945,202400001.0
2006-01-13 02:30:00,85.973,85.986,85.953,85.97,156699999.0
2006-01-13 02:31:00,85.963,85.97,85.947,85.95,271399999.0
2006-01-13 02:32:00,85.955,85.984,85.955,85.983,171200001.0
2006-01-13 02:33:00,85.983,86.0,85.962,85.979,121899998.0
2006-01-13 02:34:00,85.985,85.987,85.963,85.981,192600002.0
2006-01-13 02:35:00,85.973,85.989,85.962,85.962,122199999.0
2006-01-13 02:36:00,85.981,85.986,85.961,85.972,133599998.0
2006-01-13 02:37:00,85.976,85.976,85.934,85.934,274800001.0
2006-01-13 02:38:00,85.961,85.978,85.935,85.955,213500001.0
2006-01-13 02:39:00,85.984,85.996,85.959,85.959,202100002.0
2006-01-13 02:40:00,85.985,86.0,85.976,85.997,193299999.0
2006-01-13 02:41:00,85.996,85.996,85.962,85.963,228999998.0
2006-01-13 02:42:00,85.972,85.989,85.962,85.965,145399999.0
2006-01-13 02:43:00,85.965,85.988,85.951,85.984,289200003.0
2006-01-13 02:44:00,85.983,85.983,85.95,85.95,167699998.0
2006-01-13 02:45:00,85.967,85.978,85.948,85.955,296299999.0
2006-01-13 02:46:00,85.969,85.984,85.943,85.959,164699997.0
2006-01-13 02:47:00,85.945,85.974,85.945,85.965,198899998.0
2006-01-13 02:48:00,85.965,85.977,85.95,85.963,166200001.0
2006-01-13 02:49:00,85.954,85.978,85.954,85.967,216799996.0
2006-01-13 02:50:00,85.946,85.973,85.937,85.972,206399999.0
2006-01-13 02:51:00,85.967,85.968,85.94,85.942,132400002.0
2006-01-13 02:52:00,85.934,85.965,85.934,85.959,221800003.0
2006-01-13 02:53:00,85.952,85.979,85.943,85.977,263999996.0
2006-01-13 02:54:00,85.961,85.994,85.961,85.985,163799997.0
2006-01-13 02:55:00,85.971,85.987,85.965,85.984,145599998.0
2006-01-13 02:56:00,85.974,86.001,85.974,85.991,313800003.0
2006-01-13 02:57:00,85.979,85.997,85.965,85.992,184500000.0
2006-01-13 02:58:00,85.979,86.019,85.979,86.015,188400000.0
2006-01-13 02:59:00,86.006,86.006,85.972,85.981,122900001.0
2006-01-13 03:00:00,85.99,85.999,85.971,85.986,229599998.0
2006-01-13 03:01:00,86.004,86.026,85.994,85.997,228400003.0
2006-01-13 03:02:00,85.991,86.014,85.98,85.99,119299999.0
2006-01-13 03:03:00,85.973,85.995,85.961,85.995,209600001.0
2006-01-13 03:04:00,85.983,85.997,85.968,85.992,118099997.0
2006-01-13 03:05:00,85.965,85.986,85.965,85.983,125800000.0
2006-01-13 03:06:00,85.973,85.994,85.965,85.978,157299999.0
2006-01-13 03:07:00,85.972,85.978,85.967,85.969,63400000.0
2006-01-13 03:08:00,85.989,85.993,85.968,85.975,317699998.0
2006-01-13 03:09:00,85.96,85.981,85.956,85.971,279600002.0
2006-01-13 03:10:00,85.96,85.991,85.952,85.961,188499999.0
2006-01-13 03:11:00,85.939,85.99,85.939,85.99,170300000.0
2006-01-13 03:12:00,85.966,85.983,85.926,85.945,256800001.0
2006-01-13 03:13:00,85.94,85.955,85.924,85.942,160599999.0
2006-01-13 03:14:00,85.956,85.967,85.929,85.944,244200004.0
2006-01-13 03:15:00,85.943,85.963,85.938,85.96,207199997.0
2006-01-13 03:16:00,85.933,85.95,85.927,85.935,190500000.0
2006-01-13 03:17:00,85.93,85.944,85.913,85.913,248299996.0
2006-01-13 03:18:00,85.943,85.946,85.929,85.946,231100000.0
2006-01-13 03:19:00,85.95,85.959,85.935,85.936,170099999.0
2006-01-13 03:20:00,85.955,85.981,85.945,85.951,281699996.0
2006-01-13 03:21:00,85.992,85.992,85.957,85.957,216699998.0
2006-01-13 03:22:00,85.991,85.991,85.961,85.965,110900000.0
2006-01-13 03:23:00,85.984,85.984,85.954,85.96,142299997.0
2006-01-13 03:24:00,85.965,85.97,85.94,85.94,132400000.0
2006-01-13 03:25:00,85.963,85.966,85.937,85.937,213799998.0
2006-01-13 03:26:00,85.955,85.981,85.936,85.943,208100001.0
2006-01-13 03:27:00,85.969,85.979,85.956,85.958,139600004.0
2006-01-13 03:28:00,85.972,85.987,85.959,85.959,132700000.0
2006-01-13 03:29:00,85.973,85.973,85.947,85.952,305100001.0
2006-01-13 03:30:00,85.977,85.977,85.944,85.948,170900001.0
2006-01-13 03:31:00,85.949,85.969,85.942,85.969,123900001.0
2006-01-13 03:32:00,85.946,85.965,85.94,85.962,242799995.0
2006-01-13 03:33:00,85.947,85.964,85.935,85.951,242500003.0
2006-01-13 03:34:00,85.918,85.948,85.901,85.948,133400001.0
2006-01-13 03:35:00,85.946,85.966,85.929,85.943,162799995.0
2006-01-13 03:36:00,85.952,85.958,85.929,85.94,288800001.0
2006-01-13 03:37:00,85.972,85.972,85.936,85.954,183700000.0
2006-01-13 03:38:00,85.962,85.968,85.94,85.955,178100001.0
2006-01-13 03:39:00,85.961,85.983,85.944,85.963,119300000.0
2006-01-13 03:40:00,85.973,86.003,85.973,86.003,254000002.0
2006-01-13 03:41:00,85.983,86.001,85.976,86.001,252700000.0
2006-01-13 03:42:00,85.988,86.005,85.98,86.0,81200000.0
2006-01-13 03:43:00,85.997,86.019,85.96,85.96,215100000.0
2006-01-13 03:44:00,86.011,86.012,85.98,85.994,228499997.0
2006-01-13 03:45:00,86.011,86.03,86.001,86.015,181799998.0
2006-01-13 03:46:00,86.004,86.027,85.998,86.024,198299999.0
2006-01-13 03:47:00,86.011,86.026,85.999,86.022,275000001.0
2006-01-13 03:48:00,86.018,86.018,85.995,85.995,97800000.0
2006-01-13 03:49:00,85.992,86.016,85.99,86.011,211799995.0
2006-01-13 03:50:00,85.972,86.008,85.972,86.006,124400001.0
2006-01-13 03:51:00,85.995,86.015,85.964,86.0,154299999.0
2006-01-13 03:52:00,85.988,86.017,85.988,86.014,109400000.0
2006-01-13 03:53:00,85.978,86.026,85.978,86.018,180199998.0
2006-01-13 03:54:00,86.001,86.025,85.998,86.013,131999997.0
2006-01-13 03:55:00,85.997,86.027,85.997,86.027,56600000.0
2006-01-13 03:56:00,86.02,86.025,85.999,86.003,187400002.0
2006-01-13 03:57:00,86.015,86.032,86.001,86.032,114300001.0
2006-01-13 03:58:00,86.028,86.041,86.01,86.027,209399997.0
2006-01-13 03:59:00,86.035,86.044,86.013,86.019,172300002.0
2006-01-13 04:00:00,86.012,86.036,85.995,86.026,234200000.0
2006-01-13 04:01:00,86.022,86.041,86.02,86.036,175200003.0
2006-01-13 04:02:00,86.007,86.038,86.007,86.035,143200001.0
2006-01-13 04:03:00,86.05,86.05,86.013,86.013,147699999.0
2006-01-13 04:04:00,86.03,86.03,85.999,86.015,153099998.0
2006-01-13 04:05:00,86.033,86.038,86.017,86.024,233699998.0
2006-01-13 04:06:00,86.023,86.03,85.992,85.992,203399998.0
2006-01-13 04:07:00,86.029,86.047,86.014,86.037,328899997.0
2006-01-13 04:08:00,86.01,86.038,86.009,86.035,118400001.0
2006-01-13 04:09:00,86.02,86.041,86.011,86.034,144100000.0
2006-01-13 04:10:00,86.03,86.046,86.018,86.046,98499999.0
2006-01-13 04:11:00,86.048,86.061,86.035,86.035,149199998.0
2006-01-13 04:12:00,86.058,86.064,86.036,86.047,216299998.0
2006-01-13 04:13:00,86.065,86.07,86.04,86.05,179400000.0
2006-01-13 04:14:00,86.066,86.068,86.048,86.05,178599999.0
2006-01-13 04:15:00,86.041,86.075,86.041,86.065,157800000.0
2006-01-13 04:16:00,86.065,86.08,86.056,86.073,216400000.0
2006-01-13 04:17:00,86.068,86.069,86.043,86.046,198300003.0
2006-01-13 04:18:00,86.054,86.07,86.036,86.055,188499998.0
2006-01-13 04:19:00,86.057,86.075,86.045,86.062,247199995.0
2006-01-13 04:20:00,86.047,86.065,86.043,86.053,193600000.0
2006-01-13 04:21:00,86.057,86.061,86.039,86.041,184700000.0
2006-01-13 04:22:00,86.047,86.047,86.001,86.001,94700000.0
2006-01-13 04:23:00,85.99,86.017,85.99,86.012,119899999.0
2006-01-13 04:24:00,85.982,86.02,85.982,86.02,157500000.0
2006-01-13 04:25:00,86.013,86.013,85.996,85.997,54300000.0
2006-01-13 04:26:00,86.0,86.007,85.976,85.976,165800001.0
2006-01-13 04:27:00,85.983,85.999,85.972,85.995,160599995.0
2006-01-13 04:28:00,85.983,85.983,85.95,85.955,187399998.0
2006-01-13 04:29:00,85.963,85.975,85.943,85.943,223600000.0
2006-01-13 04:30:00,85.942,85.963,85.918,85.928,231599999.0
2006-01-13 04:31:00,85.936,85.944,85.926,85.928,262600000.0
2006-01-13 04:32:00,85.948,85.951,85.928,85.934,94800000.0
2006-01-13 04:33:00,85.934,85.961,85.916,85.953,285299995.0
2006-01-13 04:34:00,85.935,85.954,85.917,85.939,139099998.0
2006-01-13 04:35:00,85.946,85.957,85.933,85.938,175199998.0
2006-01-13 04:36:00,85.96,85.96,85.938,85.94,103199999.0
2006-01-13 04:37:00,85.925,85.955,85.925,85.948,215100000.0
2006-01-13 04:38:00,85.952,85.96,85.935,85.955,141199998.0
2006-01-13 04:39:00,85.938,85.96,85.938,85.957,170099999.0
2006-01-13 04:40:00,85.955,85.96,85.94,85.948,213500003.0
2006-01-13 04:41:00,85.951,85.967,85.939,85.964,318199997.0
2006-01-13 04:42:00,85.951,85.967,85.925,85.954,182299998.0
2006-01-13 04:43:00,85.955,85.96,85.941,85.941,159600000.0
2006-01-13 04:44:00,85.962,85.968,85.941,85.954,150900001.0
2006-01-13 04:45:00,85.965,85.975,85.954,85.96,172300001.0
2006-01-13 04:46:00,85.963,85.963,85.936,85.948,193100003.0
2006-01-13 04:47:00,85.955,85.96,85.934,85.947,191600000.0
2006-01-13 04:48:00,85.943,85.959,85.935,85.956,164200002.0
2006-01-13 04:49:00,85.929,85.953,85.929,85.953,167899997.0
2006-01-13 04:50:00,85.925,85.95,85.925,85.925,175899999.0
2006-01-13 04:51:00,85.939,85.96,85.93,85.95,284600002.0
2006-01-13 04:52:00,85.948,85.96,85.936,85.955,93900000.0
2006-01-13 04:53:00,85.96,85.973,85.943,85.955,305800002.0
2006-01-13 04:54:00,85.977,85.994,85.964,85.976,210699999.0
2006-01-13 04:55:00,85.981,85.99,85.962,85.962,265800002.0
2006-01-13 04:56:00,85.983,85.988,85.968,85.977,186200002.0
2006-01-13 04:57:00,85.966,85.983,85.96,85.975,87000000.0
2006-01-13 04:58:00,85.986,85.987,85.957,85.959,222400000.0
2006-01-13 04:59:00,85.983,85.992,85.966,85.969,275099998.0
2006-01-13 05:00:00,85.975,85.993,85.967,85.993,123199998.0
2006-01-13 05:01:00,85.96,85.98,85.947,85.97,153199999.0
2006-01-13 05:02:00,85.98,85.98,85.959,85.96,191900000.0
2006-01-13 05:03:00,85.953,85.98,85.948,85.98,196200002.0
2006-01-13 05:04:00,85.963,85.983,85.962,85.98,205500003.0
2006-01-13 05:05:00,85.956,85.98,85.938,85.97,92100000.0
2006-01-13 05:06:00,85.974,85.99,85.96,85.961,190599996.0
2006-01-13 05:07:00,85.99,86.01,85.981,86.0,170999997.0
2006-01-13 05:08:00,86.003,86.014,85.984,85.984,157899999.0
2006-01-13 05:09:00,85.995,86.005,85.983,86.005,347900003.0
2006-01-13 05:10:00,85.978,86.014,85.978,86.014,150900000.0
2006-01-13 05:11:00,85.985,86.012,85.962,85.962,89700000.0
2006-01-13 05:12:00,86.0,86.016,85.991,86.014,151400001.0
2006-01-13 05:13:00,86.015,86.02,85.997,86.007,190200001.0
2006-01-13 05:14:00,86.013,86.013,85.977,85.985,238999996.0
2006-01-13 05:15:00,85.991,86.009,85.978,85.992,209499997.0
2006-01-13 05:16:00,85.974,86.01,85.974,86.01,267900002.0
2006-01-13 05:17:00,85.986,86.017,85.986,85.998,276399999.0
2006-01-13 05:18:00,86.007,86.007,85.979,86.005,84600000.0
2006-01-13 05:19:00,85.999,85.999,85.968,85.968,105900001.0
2006-01-13 05:20:00,85.985,85.995,85.96,85.96,135299997.0
2006-01-13 05:21:00,85.979,86.0,85.962,85.985,313900005.0
2006-01-13 05:22:00,85.97,85.986,85.956,85.972,196399998.0
2006-01-13 05:23:00,85.975,85.988,85.958,85.96,173900000.0
2006-01-13 05:24:00,85.982,85.982,85.963,85.963,218200004.0
2006-01-13 05:25:00,85.96,85.991,85.96,85.988,151600000.0
2006-01-13 05:26:00,85.968,85.984,85.963,85.976,228299998.0
2006-01-13 05:27:00,85.984,85.986,85.958,85.961,264899999.0
2006-01-13 05:28:00,85.98,85.984,85.946,85.966,209299999.0
2006-01-13 05:29:00,85.984,85.988,85.96,85.969,120300000.0
2006-01-13 05:30:00,85.977,85.99,85.96,85.98,194200001.0
2006-01-13 05:31:00,85.966,86.005,85.966,85.979,179900001.0
2006-01-13 05:32:00,85.983,86.01,85.983,86.005,134900002.0
2006-01-13 05:33:00,86.007,86.007,85.981,85.985,183600000.0
2006-01-13 05:34:00,85.991,85.998,85.969,85.983,123800000.0
2006-01-13 05:35:00,85.988,85.993,85.971,85.974,154399997.0
2006-01-13 05:36:00,85.985,86.006,85.973,85.977,145800003.0
2006-01-13 05:37:00,86.01,86.032,85.989,86.015,239600000.0
2006-01-13 05:38:00,86.023,86.037,86.003,86.036,295600000.0
2006-01-13 05:39:00,86.012,86.031,86.009,86.026,52600000.0
2006-01-13 05:40:00,86.01,86.03,86.004,86.005,120299999.0
2006-01-13 05:41:00,86.014,86.027,85.996,86.015,255800002.0
2006-01-13 05:42:00,86.017,86.034,86.005,86.022,146399998.0
2006-01-13 05:43:00,86.007,86.035,86.007,86.035,110999998.0
2006-01-13 05:44:00,86.03,86.03,85.987,86.005,109100000.0
2006-01-13 05:45:00,86.025,86.03,86.004,86.017,150299999.0
2006-01-13 05:46:00,86.019,86.038,85.999,86.026,165500000.0
2006-01-13 05:47:00,86.019,86.041,86.016,86.037,177500001.0
2006-01-13 05:48:00,86.02,86.035,86.006,86.035,115899998.0
2006-01-13 05:49:00,86.013,86.033,86.003,86.021,228200000.0
2006-01-13 05:50:00,86.017,86.041,86.011,86.041,123600001.0
2006-01-13 05:51:00,86.047,86.05,86.014,86.035,109699998.0
2006-01-13 05:52:00,86.044,86.044,86.007,86.018,98700001.0
2006-01-13 05:53:00,86.026,86.054,86.024,86.046,282500004.0
2006-01-13 05:54:00,86.03,86.065,86.021,86.036,134300000.0
2006-01-13 05:55:00,86.035,86.04,86.009,86.009,140600001.0
2006-01-13 05:56:00,86.019,86.033,86.009,86.031,136200002.0
2006-01-13 05:57:00,86.037,86.037,86.001,86.008,219699998.0
2006-01-13 05:58:00,86.013,86.035,86.013,86.022,163200001.0
2006-01-13 05:59:00,86.02,86.045,86.011,86.022,131200001.0
2006-01-13 06:00:00,86.027,86.055,86.027,86.05,262100000.0
2006-01-13 06:01:00,86.055,86.074,86.047,86.068,120500000.0
2006-01-13 06:02:00,86.06,86.07,86.041,86.051,185500000.0
2006-01-13 06:03:00,86.056,86.062,86.034,86.045,260399999.0
2006-01-13 06:04:00,86.046,86.051,86.024,86.035,212099996.0
2006-01-13 06:05:00,86.034,86.047,86.024,86.039,203000002.0
2006-01-13 06:06:00,86.03,86.045,86.013,86.031,151000000.0
2006-01-13 06:07:00,86.028,86.045,86.023,86.041,155799999.0
2006-01-13 06:08:00,86.04,86.056,86.027,86.038,237400000.0
2006-01-13 06:09:00,86.035,86.063,86.035,86.063,226499997.0
2006-01-13 06:10:00,86.052,86.069,86.032,86.044,139999999.0
2006-01-13 06:11:00,86.052,86.056,86.034,86.036,99100000.0
2006-01-13 06:12:00,86.03,86.055,86.024,86.055,191300005.0
2006-01-13 06:13:00,86.051,86.052,86.015,86.034,253500004.0
2006-01-13 06:14:00,86.042,86.065,86.035,86.058,272100002.0
2006-01-13 06:15:00,86.044,86.062,86.03,86.04,165999998.0
2006-01-13 06:16:00,86.014,86.04,86.012,86.035,255000001.0
2006-01-13 06:17:00,86.021,86.044,86.021,86.032,131500000.0
2006-01-13 06:18:00,86.031,86.044,86.013,86.033,241100000.0
2006-01-13 06:19:00,86.022,86.048,86.015,86.037,177899997.0
2006-01-13 06:20:00,86.045,86.055,86.029,86.036,150800000.0
2006-01-13 06:21:00,86.043,86.066,86.042,86.059,94100000.0
2006-01-13 06:22:00,86.062,86.068,86.041,86.043,279100001.0
2006-01-13 06:23:00,86.05,86.05,86.03,86.03,132199999.0
2006-01-13 06:24:00,86.032,86.05,86.019,86.043,200399998.0
2006-01-13 06:25:00,86.054,86.065,86.038,86.044,366200000.0
2006-01-13 06:26:00,86.054,86.07,86.039,86.045,230899998.0
2006-01-13 06:27:00,86.044,86.073,86.044,86.073,251900001.0
2006-01-13 06:28:00,86.076,86.089,86.05,86.078,142900002.0
2006-01-13 06:29:00,86.067,86.081,86.049,86.078,188200002.0
2006-01-13 06:30:00,86.061,86.087,86.061,86.084,158200002.0
2006-01-13 06:31:00,86.067,86.085,86.049,86.068,204099999.0
2006-01-13 06:32:00,86.065,86.076,86.041,86.052,110100000.0
2006-01-13 06:33:00,86.063,86.066,86.043,86.047,160300002.0
2006-01-13 06:34:00,86.046,86.065,86.035,86.039,121900000.0
2006-01-13 06:35:00,86.057,86.063,86.041,86.052,118900000.0
2006-01-13 06:36:00,86.058,86.064,86.044,86.048,187900001.0
2006-01-13 06:37:00,86.052,86.071,86.048,86.06,98900001.0
2006-01-13 06:38:00,86.044,86.067,86.042,86.059,334099996.0
2006-01-13 06:39:00,86.056,86.064,86.041,86.048,188300002.0
2006-01-13 06:40:00,86.07,86.077,86.046,86.049,268099999.0
2006-01-13 06:41:00,86.086,86.086,86.053,86.06,158400000.0
2006-01-13 06:42:00,86.06,86.079,86.042,86.05,289000004.0
2006-01-13 06:43:00,86.035,86.052,86.014,86.041,285499999.0
2006-01-13 06:44:00,86.025,86.048,86.024,86.044,143599999.0
2006-01-13 06:45:00,86.025,86.042,86.02,86.035,53599999.0
2006-01-13 06:46:00,86.025,86.038,86.014,86.027,205300002.0
2006-01-13 06:47:00,86.008,86.035,86.008,86.027,134599997.0
2006-01-13 06:48:00,86.019,86.037,86.004,86.004,282400000.0
2006-01-13 06:49:00,85.997,86.02,85.996,86.015,184299997.0
2006-01-13 06:50:00,85.993,86.032,85.993,86.032,110999998.0
2006-01-13 06:51:00,86.026,86.038,86.014,86.033,224999996.0
2006-01-13 06:52:00,86.027,86.041,86.013,86.041,197300001.0
2006-01-13 06:53:00,86.045,86.047,86.025,86.03,260500005.0
2006-01-13 06:54:00,86.048,86.048,86.024,86.036,253499998.0
2006-01-13 06:55:00,86.043,86.046,86.028,86.032,57300000.0
2006-01-13 06:56:00,86.029,86.046,86.011,86.033,253499993.0
2006-01-13 06:57:00,86.012,86.035,86.006,86.035,118600000.0
2006-01-13 06:58:00,86.033,86.037,86.006,86.016,130799999.0
2006-01-13 06:59:00,86.042,86.048,86.019,86.032,137299999.0
2006-01-13 07:00:00,86.049,86.055,86.027,86.038,172800002.0
2006-01-13 07:01:00,86.037,86.037,86.008,86.008,222899997.0
2006-01-13 07:02:00,86.01,86.032,86.002,86.02,275100002.0
2006-01-13 07:03:00,86.015,86.015,85.989,85.993,138799999.0
2006-01-13 07:04:00,86.023,86.025,86.004,86.005,179499998.0
2006-01-13 07:05:00,86.005,86.033,86.005,86.033,247100000.0
2006-01-13 07:06:00,86.031,86.055,86.028,86.046,181399999.0
2006-01-13 07:07:00,86.029,86.047,86.004,86.045,136899999.0
2006-01-13 07:08:00,86.04,86.053,86.028,86.052,135500001.0
2006-01-13 07:09:00,86.04,86.058,86.023,86.039,168600001.0
2006-01-13 07:10:00,86.042,86.056,86.02,86.04,121799999.0
2006-01-13 07:11:00,86.045,86.052,86.018,86.018,161799998.0
2006-01-13 07:12:00,86.018,86.048,86.018,86.048,192400000.0
2006-01-13 07:13:00,86.027,86.043,86.018,86.036,223399998.0
2006-01-13 07:14:00,86.033,86.037,86.009,86.023,164600000.0
2006-01-13 07:15:00,86.012,86.043,86.012,86.029,241799998.0
2006-01-13 07:16:00,86.011,86.031,85.994,86.03,166199998.0
2006-01-13 07:17:00,86.033,86.033,86.011,86.017,137299999.0
2006-01-13 07:18:00,86.024,86.038,86.006,86.031,263699997.0
2006-01-13 07:19:00,86.042,86.048,86.019,86.036,227699999.0
2006-01-13 07:20:00,86.044,86.06,86.026,86.043,151700000.0
2006-01-13 07:21:00,86.062,86.069,86.04,86.04,129500001.0
2006-01-13 07:22:00,86.036,86.065,86.03,86.065,95599999.0
2006-01-13 07:23:00,86.056,86.061,86.031,86.031,315799998.0
2006-01-13 07:24:00,86.054,86.054,86.015,86.04,122599999.0
2006-01-13 07:25:00,86.048,86.07,86.033,86.043,228700001.0
2006-01-13 07:26:00,86.045,86.05,86.017,86.024,222400000.0
2006-01-13 07:27:00,86.026,86.06,86.026,86.04,144600002.0
2006-01-13 07:28:00,86.057,86.063,86.032,86.032,159899998.0
2006-01-13 07:29:00,86.04,86.056,86.025,86.037,123300000.0
2006-01-13 07:30:00,86.015,86.04,86.015,86.02,92100000.0
2006-01-13 07:31:00,86.016,86.051,86.016,86.045,212800004.0
2006-01-13 07:32:00,86.044,86.053,86.026,86.04,154200001.0
2006-01-13 07:33:00,86.055,86.08,86.041,86.048,178999998.0
2006-01-13 07:34:00,86.067,86.084,86.054,86.075,91000000.0
2006-01-13 07:35:00,86.067,86.095,86.061,86.074,255400002.0
2006-01-13 07:36:00,86.09,86.102,86.068,86.099,297899999.0
2006-01-13 07:37:00,86.085,86.102,86.076,86.094,154600002.0
2006-01-13 07:38:00,86.072,86.111,86.072,86.103,207499994.0
2006-01-13 07:39:00,86.117,86.118,86.087,86.092,243499998.0
2006-01-13 07:40:00,86.092,86.111,86.077,86.101,252299998.0
2006-01-13 07:41:00,86.109,86.11,86.089,86.093,148300001.0
2006-01-13 07:42:00,86.087,86.107,86.058,86.07,194099998.0
2006-01-13 07:43:00,86.07,86.089,86.065,86.086,184499997.0
2006-01-13 07:44:00,86.079,86.101,86.071,86.101,137300002.0
2006-01-13 07:45:00,86.077,86.106,86.076,86.091,197899998.0
2006-01-13 07:46:00,86.056,86.12,86.056,86.12,246499997.0
2006-01-13 07:47:00,86.116,86.118,86.09,86.103,169400002.0
2006-01-13 07:48:00,86.112,86.118,86.091,86.106,211400001.0
2006-01-13 07:49:00,86.11,86.125,86.095,86.113,304299997.0
2006-01-13 07:50:00,86.12,86.132,86.073,86.073,294100004.0
2006-01-13 07:51:00,86.126,86.166,86.126,86.166,157800001.0
2006-01-13 07:52:00,86.147,86.163,86.113,86.16,193200003.0
2006-01-13 07:53:00,86.142,86.145,86.103,86.135,216499999.0
2006-01-13 07:54:00,86.131,86.16,86.131,86.142,175999998.0
2006-01-13 07:55:00,86.133,86.15,86.124,86.141,313800004.0
2006-01-13 07:56:00,86.136,86.14,86.112,86.122,121000000.0
2006-01-13 07:57:00,86.129,86.129,86.104,86.111,160000001.0
2006-01-13 07:58:00,86.115,86.149,86.115,86.139,77600000.0
2006-01-13 07:59:00,86.129,86.154,86.112,86.128,105800001.0
2006-01-13 08:00:00,86.161,86.161,86.131,86.136,126800003.0
2006-01-13 08:01:00,86.162,86.164,86.135,86.135,112100001.0
2006-01-13 08:02:00,86.141,86.154,86.123,86.138,127199998.0
2006-01-13 08:03:00,86.152,86.153,86.12,86.12,189299996.0
2006-01-13 08:04:00,86.12,86.13,86.105,86.108,163299998.0
2006-01-13 08:05:00,86.104,86.127,86.082,86.118,349200001.0
2006-01-13 08:06:00,86.13,86.141,86.11,86.11,207600000.0
2006-01-13 08:07:00,86.126,86.139,86.106,86.109,267399996.0
2006-01-13 08:08:00,86.127,86.151,86.127,86.14,104100001.0
2006-01-13 08:09:00,86.117,86.155,86.116,86.142,224500002.0
2006-01-13 08:10:00,86.144,86.165,86.114,86.131,173999999.0
2006-01-13 08:11:00,86.113,86.118,86.093,86.097,179600001.0
2006-01-13 08:12:00,86.088,86.113,86.079,86.097,166399996.0
2006-01-13 08:13:00,86.082,86.097,86.076,86.095,152199999.0
2006-01-13 08:14:00,86.096,86.103,86.077,86.079,184500002.0
2006-01-13 08:15:00,86.061,86.094,86.05,86.094,150200002.0
2006-01-13 08:16:00,86.058,86.095,86.058,86.09,295800002.0
2006-01-13 08:17:00,86.086,86.092,86.065,86.075,166000003.0
2006-01-13 08:18:00,86.075,86.091,86.07,86.071,146100002.0
2006-01-13 08:19:00,86.085,86.085,86.059,86.059,129599998.0
2006-01-13 08:20:00,86.075,86.082,86.047,86.064,174500000.0
2006-01-13 08:21:00,86.09,86.09,86.06,86.06,244000002.0
2006-01-13 08:22:00,86.064,86.09,86.064,86.09,152500002.0
2006-01-13 08:23:00,86.06,86.09,86.06,86.09,102600001.0
2006-01-13 08:24:00,86.074,86.106,86.074,86.106,169199998.0
2006-01-13 08:25:00,86.067,86.1,86.067,86.1,206000002.0
2006-01-13 08:26:00,86.095,86.095,86.076,86.08,176599999.0
2006-01-13 08:27:00,86.074,86.09,86.059,86.079,179800001.0
2006-01-13 08:28:00,86.082,86.093,86.067,86.079,266100000.0
2006-01-13 08:29:00,86.069,86.084,86.05,86.07,193499996.0
2006-01-13 08:30:00,86.067,86.079,86.05,86.054,304599995.0
2006-01-13 08:31:00,86.054,86.078,86.054,86.073,144800000.0
2006-01-13 08:32:00,86.061,86.076,86.042,86.06,237700007.0
2006-01-13 08:33:00,86.067,86.073,86.047,86.053,264700001.0
2006-01-13 08:34:00,86.053,86.073,86.038,86.044,221900000.0
2006-01-13 08:35:00,86.058,86.082,86.047,86.058,188799996.0
2006-01-13 08:36:00,86.057,86.064,86.032,86.054,228199998.0
2006-01-13 08:37:00,86.071,86.082,86.061,86.077,134100001.0
2006-01-13 08:38:00,86.078,86.078,86.048,86.065,270299999.0
2006-01-13 08:39:00,86.078,86.084,86.06,86.067,173299998.0
2006-01-13 08:40:00,86.059,86.081,86.048,86.059,251799998.0
2006-01-13 08:41:00,86.042,86.063,86.022,86.045,143299999.0
2006-01-13 08:42:00,86.057,86.063,86.037,86.038,115100002.0
2006-01-13 08:43:00,86.046,86.062,86.028,86.028,113400000.0
2006-01-13 08:44:00,86.036,86.046,86.021,86.027,342299997.0
2006-01-13 08:45:00,86.043,86.054,86.026,86.04,156399995.0
2006-01-13 08:46:00,86.052,86.061,86.032,86.043,170899999.0
2006-01-13 08:47:00,86.04,86.062,86.031,86.041,258100000.0
2006-01-13 08:48:00,86.037,86.043,86.02,86.023,128200001.0
2006-01-13 08:49:00,86.049,86.058,86.032,86.041,220799999.0
2006-01-13 08:50:00,86.058,86.074,86.042,86.058,202000001.0
2006-01-13 08:51:00,86.052,86.055,86.027,86.027,177500000.0
2006-01-13 08:52:00,86.019,86.044,86.01,86.011,198300002.0
2006-01-13 08:53:00,86.019,86.03,86.001,86.018,259400000.0
2006-01-13 08:54:00,86.032,86.046,86.006,86.031,101300001.0
2006-01-13 08:55:00,86.05,86.063,86.032,86.032,105100000.0
2006-01-13 08:56:00,86.015,86.031,85.996,86.009,190299999.0
2006-01-13 08:57:00,86.016,86.025,86.0,86.001,178799999.0
2006-01-13 08:58:00,85.993,86.023,85.987,86.009,213000002.0
2006-01-13 08:59:00,86.002,86.017,85.985,85.999,230599997.0
2006-01-13 09:00:00,85.96,85.983,85.953,85.965,271399997.0
2006-01-13 09:01:00,85.97,85.97,85.929,85.929,150599999.0
2006-01-13 09:02:00,85.969,85.985,85.963,85.963,170100001.0
2006-01-13 09:03:00,85.964,85.993,85.961,85.993,354500001.0
2006-01-13 09:04:00,85.983,86.011,85.974,85.997,272099997.0
2006-01-13 09:05:00,86.007,86.014,85.989,85.993,256400002.0
2006-01-13 09:06:00,85.985,86.002,85.976,85.999,145999998.0
2006-01-13 09:07:00,86.005,86.022,85.992,85.998,184800003.0
2006-01-13 09:08:00,86.009,86.012,85.991,85.996,105499999.0
2006-01-13 09:09:00,86.017,86.018,85.99,86.005,109100000.0
2006-01-13 09:10:00,85.993,86.013,85.972,85.999,94000001.0
2006-01-13 09:11:00,86.005,86.012,85.985,85.985,222200001.0
2006-01-13 09:12:00,86.003,86.009,85.98,85.98,123899998.0
2006-01-13 09:13:00,86.008,86.016,85.995,85.996,162299999.0
2006-01-13 09:14:00,85.988,86.007,85.986,85.986,241500002.0
2006-01-13 09:15:00,86.006,86.016,85.992,85.996,253099997.0
2006-01-13 09:16:00,86.01,86.044,86.01,86.028,196599996.0
2006-01-13 09:17:00,86.026,86.045,86.006,86.031,260499997.0
2006-01-13 09:18:00,86.04,86.04,86.012,86.013,92300000.0
2006-01-13 09:19:00,86.016,86.016,85.982,85.983,190699998.0
2006-01-13 09:20:00,86.012,86.012,85.986,85.994,180500000.0
2006-01-13 09:21:00,86.013,86.046,86.013,86.022,267000002.0
2006-01-13 09:22:00,86.051,86.051,86.009,86.014,210200000.0
2006-01-13 09:23:00,86.002,86.022,85.991,86.008,103000000.0
2006-01-13 09:24:00,85.986,86.009,85.957,85.992,125100002.0
2006-01-13 09:25:00,86.003,86.011,85.98,85.98,275399999.0
2006-01-13 09:26:00,85.992,86.021,85.982,85.995,236800002.0
2006-01-13 09:27:00,86.02,86.036,86.001,86.014,159600000.0
2006-01-13 09:28:00,86.034,86.045,86.02,86.026,193500001.0
2006-01-13 09:29:00,86.01,86.01,85.974,85.978,140100000.0
2006-01-13 09:30:00,85.984,86.013,85.969,85.989,151700001.0
2006-01-13 09:31:00,86.003,86.021,85.995,86.01,227900001.0
2006-01-13 09:32:00,86.007,86.011,85.984,85.994,249500002.0
2006-01-13 09:33:00,85.971,86.004,85.971,86.004,145099999.0
2006-01-13 09:34:00,85.984,86.026,85.984,86.019,159400006.0
2006-01-13 09:35:00,85.994,86.014,85.992,86.014,98999998.0
2006-01-13 09:36:00,86.017,86.033,86.005,86.015,82000000.0
2006-01-13 09:37:00,86.01,86.029,85.999,86.018,112900000.0
2006-01-13 09:38:00,86.013,86.017,85.994,86.001,146899999.0
2006-01-13 09:39:00,86.018,86.018,85.99,86.001,152499998.0
2006-01-13 09:40:00,86.014,86.046,86.002,86.018,137799999.0
2006-01-13 09:41:00,86.048,86.052,86.025,86.035,199200003.0
2006-01-13 09:42:00,86.056,86.072,86.042,86.043,161299998.0
2006-01-13 09:43:00,86.064,86.076,86.041,86.043,189999997.0
2006-01-13 09:44:00,86.065,86.067,86.019,86.055,266299999.0
2006-01-13 09:45:00,86.038,86.064,86.038,86.063,162799999.0
2006-01-13 09:46:00,86.052,86.058,86.03,86.037,208600004.0
2006-01-13 09:47:00,86.058,86.08,86.044,86.044,208599999.0
2006-01-13 09:48:00,86.066,86.085,86.049,86.06,211599999.0
2006-01-13 09:49:00,86.069,86.073,86.046,86.051,191299999.0
2006-01-13 09:50:00,86.054,86.084,86.047,86.084,267200001.0
2006-01-13 09:51:00,86.056,86.095,86.056,86.079,160000001.0
2006-01-13 09:52:00,86.078,86.091,86.064,86.064,163000001.0
2006-01-13 09:53:00,86.075,86.087,86.053,86.072,177099999.0
2006-01-13 09:54:00,86.082,86.088,86.067,86.067,145900000.0
2006-01-13 09:55:00,86.07,86.092,86.048,86.048,176100001.0
2006-01-13 09:56:00,86.077,86.082,86.056,86.062,228800000.0
2006-01-13 09:57:00,86.073,86.077,86.053,86.059,129100000.0
2006-01-13 09:58:00,86.058,86.085,86.049,86.085,304499997.0
2006-01-13 09:59:00,86.061,86.082,86.058,86.072,131100001.0
2006-01-13 10:00:00,86.046,86.078,86.046,86.047,173400000.0
2006-01-13 10:01:00,86.036,86.064,86.036,86.064,100300000.0
2006-01-13 10:02:00,86.048,86.064,86.043,86.056,153400003.0
2006-01-13 10:03:00,86.059,86.065,86.03,86.035,227399997.0
2006-01-13 10:04:00,86.046,86.058,86.031,86.046,171199999.0
2006-01-13 10:05:00,86.052,86.058,86.026,86.043,129699999.0
2006-01-13 10:06:00,86.045,86.081,86.045,86.081,245100003.0
2006-01-13 10:07:00,86.087,86.095,86.069,86.074,272700000.0
2006-01-13 10:08:00,86.104,86.124,86.092,86.092,150299998.0
2006-01-13 10:09:00,86.12,86.166,86.11,86.141,230299999.0
2006-01-13 10:10:00,86.154,86.154,86.111,86.111,144100002.0
2006-01-13 10:11:00,86.128,86.136,86.112,86.121,139600000.0
2006-01-13 10:12:00,86.122,86.122,86.097,86.097,62500000.0
2006-01-13 10:13:00,86.087,86.125,86.087,86.12,101200001.0
2006-01-13 10:14:00,86.111,86.134,86.109,86.133,127600000.0
2006-01-13 10:15:00,86.118,86.145,86.118,86.132,143200000.0
2006-01-13 10:16:00,86.114,86.128,86.099,86.105,178400000.0
2006-01-13 10:17:00,86.118,86.139,86.102,86.118,212199998.0
2006-01-13 10:18:00,86.156,86.164,86.127,86.127,143300000.0
2006-01-13 10:19:00,86.118,86.156,86.118,86.131,203200002.0
2006-01-13 10:20:00,86.136,86.156,86.126,86.134,182700000.0
2006-01-13 10:21:00,86.153,86.158,86.136,86.144,199799998.0
2006-01-13 10:22:00,86.119,86.145,86.119,86.131,198199997.0
2006-01-13 10:23:00,86.124,86.139,86.107,86.127,196900000.0
2006-01-13 10:24:00,86.144,86.172,86.122,86.138,170900002.0
2006-01-13 10:25:00,86.168,86.17,86.14,86.155,79400000.0
2006-01-13 10:26:00,86.17,86.177,86.15,86.15,174200001.0
2006-01-13 10:27:00,86.181,86.194,86.17,86.178,201599999.0
2006-01-13 10:28:00,86.195,86.195,86.167,86.174,111500001.0
2006-01-13 10:29:00,86.158,86.195,86.151,86.195,175400000.0
2006-01-13 10:30:00,86.182,86.2,86.173,86.19,271500000.0
2006-01-13 10:31:00,86.184,86.202,86.163,86.18,164600001.0
2006-01-13 10:32:00,86.181,86.181,86.151,86.16,112199998.0
2006-01-13 10:33:00,86.154,86.186,86.148,86.155,177100002.0
2006-01-13 10:34:00,86.19,86.212,86.182,86.2,123700001.0
2006-01-13 10:35:00,86.191,86.205,86.171,86.205,200700002.0
2006-01-13 10:36:00,86.205,86.218,86.191,86.191,197400003.0
2006-01-13 10:37:00,86.21,86.22,86.191,86.21,178399999.0
2006-01-13 10:38:00,86.19,86.209,86.179,86.195,199600000.0
2006-01-13 10:39:00,86.18,86.2,86.177,86.192,260500002.0
2006-01-13 10:40:00,86.19,86.203,86.173,86.188,182900001.0
2006-01-13 10:41:00,86.186,86.205,86.144,86.155,290199998.0
2006-01-13 10:42:00,86.156,86.163,86.141,86.141,274400003.0
2006-01-13 10:43:00,86.154,86.159,86.135,86.135,300900002.0
2006-01-13 10:44:00,86.153,86.165,86.132,86.165,238199997.0
2006-01-13 10:45:00,86.169,86.193,86.16,86.163,245699998.0
2006-01-13 10:46:00,86.18,86.188,86.162,86.184,158699998.0
2006-01-13 10:47:00,86.184,86.197,86.167,86.174,189399999.0
2006-01-13 10:48:00,86.206,86.206,86.177,86.182,188999999.0
2006-01-13 10:49:00,86.191,86.209,86.182,86.195,154400002.0
2006-01-13 10:50:00,86.201,86.206,86.174,86.174,133499999.0
2006-01-13 10:51:00,86.181,86.2,86.17,86.183,167699999.0
2006-01-13 10:52:00,86.182,86.187,86.155,86.157,351199995.0
2006-01-13 10:53:00,86.184,86.191,86.168,86.168,173999997.0
2006-01-13 10:54:00,86.182,86.203,86.164,86.174,155000000.0
2006-01-13 10:55:00,86.181,86.195,86.163,86.178,250800000.0
2006-01-13 10:56:00,86.18,86.2,86.176,86.197,218600000.0
2006-01-13 10:57:00,86.2,86.217,86.19,86.202,134900002.0
2006-01-13 10:58:00,86.193,86.202,86.173,86.173,178600001.0
2006-01-13 10:59:00,86.163,86.195,86.163,86.195,164700001.0
2006-01-13 11:00:00,86.197,86.22,86.165,86.211,224800000.0
2006-01-13 11:01:00,86.205,86.22,86.198,86.215,159700003.0
2006-01-13 11:02:00,86.205,86.241,86.185,86.227,215999999.0
2006-01-13 11:03:00,86.236,86.236,86.214,86.222,262699997.0
2006-01-13 11:04:00,86.205,86.226,86.197,86.21,234699997.0
2006-01-13 11:05:00,86.198,86.213,86.18,86.18,120100000.0
2006-01-13 11:06:00,86.163,86.191,86.158,86.172,119799999.0
2006-01-13 11:07:00,86.168,86.171,86.13,86.149,271599998.0
2006-01-13 11:08:00,86.169,86.175,86.141,86.147,255499998.0
2006-01-13 11:09:00,86.16,86.183,86.152,86.179,218299999.0
2006-01-13 11:10:00,86.168,86.192,86.159,86.159,149199998.0
2006-01-13 11:11:00,86.167,86.184,86.149,86.164,223600002.0
2006-01-13 11:12:00,86.181,86.186,86.154,86.172,248700003.0
2006-01-13 11:13:00,86.182,86.194,86.169,86.188,286700002.0
2006-01-13 11:14:00,86.179,86.185,86.131,86.131,140300001.0
2006-01-13 11:15:00,86.142,86.171,86.134,86.148,121899999.0
2006-01-13 11:16:00,86.178,86.186,86.162,86.169,182900002.0
2006-01-13 11:17:00,86.182,86.187,86.164,86.173,258900000.0
2006-01-13 11:18:00,86.171,86.188,86.153,86.165,238000001.0
2006-01-13 11:19:00,86.169,86.193,86.162,86.179,217600000.0
2006-01-13 11:20:00,86.177,86.201,86.156,86.188,277300004.0
2006-01-13 11:21:00,86.178,86.198,86.173,86.195,211199996.0
2006-01-13 11:22:00,86.167,86.187,86.16,86.178,204699999.0
2006-01-13 11:23:00,86.176,86.196,86.165,86.196,140900002.0
2006-01-13 11:24:00,86.177,86.204,86.173,86.192,205499998.0
2006-01-13 11:25:00,86.172,86.192,86.161,86.181,168100000.0
2006-01-13 11:26:00,86.164,86.203,86.159,86.203,159599998.0
2006-01-13 11:27:00,86.195,86.195,86.166,86.181,123800000.0
2006-01-13 11:28:00,86.191,86.222,86.185,86.203,152599998.0
2006-01-13 11:29:00,86.191,86.209,86.185,86.197,200000001.0
2006-01-13 11:30:00,86.195,86.208,86.168,86.187,181400000.0
2006-01-13 11:31:00,86.187,86.204,86.177,86.179,120700001.0
2006-01-13 11:32:00,86.179,86.188,86.152,86.155,211300001.0
2006-01-13 11:33:00,86.142,86.161,86.127,86.153,240699997.0
2006-01-13 11:34:00,86.153,86.154,86.126,86.133,114400001.0
2006-01-13 11:35:00,86.14,86.153,86.127,86.147,223499998.0
2006-01-13 11:36:00,86.152,86.152,86.117,86.126,287499996.0
2006-01-13 11:37:00,86.127,86.141,86.124,86.141,239699999.0
2006-01-13 11:38:00,86.132,86.14,86.109,86.127,245200001.0
2006-01-13 11:39:00,86.125,86.125,86.093,86.103,205800000.0
2006-01-13 11:40:00,86.088,86.115,86.062,86.095,172000000.0
2006-01-13 11:41:00,86.105,86.135,86.105,86.125,148000000.0
2006-01-13 11:42:00,86.122,86.122,86.09,86.09,214500000.0
2006-01-13 11:43:00,86.101,86.111,86.081,86.093,188600004.0
2006-01-13 11:44:00,86.103,86.116,86.085,86.102,222099998.0
2006-01-13 11:45:00,86.103,86.106,86.069,86.09,223400001.0
2006-01-13 11:46:00,86.086,86.109,86.084,86.097,282699999.0
2006-01-13 11:47:00,86.084,86.104,86.073,86.104,200500000.0
2006-01-13 11:48:00,86.116,86.116,86.08,86.088,168800003.0
2006-01-13 11:49:00,86.072,86.111,86.072,86.086,270599997.0
2006-01-13 11:50:00,86.054,86.082,86.046,86.082,263599998.0
2006-01-13 11:51:00,86.075,86.085,86.064,86.081,354200001.0
2006-01-13 11:52:00,86.072,86.072,86.037,86.037,223999997.0
2006-01-13 11:53:00,86.053,86.074,86.051,86.068,249900002.0
2006-01-13 11:54:00,86.063,86.063,86.018,86.038,213300000.0
2006-01-13 11:55:00,86.057,86.064,86.037,86.039,293499995.0
2006-01-13 11:56:00,86.034,86.049,86.029,86.044,195999998.0
2006-01-13 11:57:00,86.037,86.05,86.024,86.05,128699998.0
2006-01-13 11:58:00,86.047,86.072,86.047,86.072,115200000.0
2006-01-13 11:59:00,86.047,86.072,86.047,86.065,305600000.0
2006-01-13 12:00:00,86.062,86.082,86.044,86.081,228400003.0
2006-01-13 12:01:00,86.073,86.092,86.061,86.073,59400000.0
2006-01-13 12:02:00,86.086,86.088,86.06,86.075,187800001.0
2006-01-13 12:03:00,86.089,86.103,86.061,86.071,207599999.0
2006-01-13 12:04:00,86.087,86.096,86.072,86.08,152500000.0
2006-01-13 12:05:00,86.077,86.101,86.07,86.101,226600002.0
2006-01-13 12:06:00,86.105,86.11,86.082,86.097,89099999.0
2006-01-13 12:07:00,86.084,86.106,86.049,86.106,339000002.0
2006-01-13 12:08:00,86.102,86.109,86.087,86.089,96500001.0
2006-01-13 12:09:00,86.079,86.111,86.077,86.111,130399996.0
2006-01-13 12:10:00,86.119,86.128,86.098,86.098,174500001.0
2006-01-13 12:11:00,86.086,86.106,86.078,86.103,142800000.0
2006-01-13 12:12:00,86.112,86.116,86.083,86.095,215099994.0
2006-01-13 12:13:00,86.085,86.107,86.08,86.1,201000002.0
2006-01-13 12:14:00,86.083,86.107,86.075,86.087,144399998.0
2006-01-13 12:15:00,86.087,86.107,86.076,86.085,103599998.0
2006-01-13 12:16:00,86.087,86.121,86.087,86.12,106500000.0
2006-01-13 12:17:00,86.127,86.127,86.098,86.101,155199998.0
2006-01-13 12:18:00,86.12,86.135,86.105,86.114,173199999.0
2006-01-13 12:19:00,86.122,86.15,86.104,86.129,232299997.0
2006-01-13 12:20:00,86.139,86.139,86.073,86.094,243800000.0
2006-01-13 12:21:00,86.093,86.097,86.069,86.069,168300000.0
2006-01-13 12:22:00,86.088,86.1,86.07,86.079,99400000.0
2006-01-13 12:23:00,86.078,86.097,86.075,86.093,230200003.0
2006-01-13 12:24:00,86.09,86.101,86.048,86.048,318299997.0
2006-01-13 12:25:00,86.063,86.064,86.037,86.044,236799996.0
2006-01-13 12:26:00,86.046,86.057,86.016,86.016,237300002.0
2006-01-13 12:27:00,86.032,86.047,86.009,86.03,205500000.0
2006-01-13 12:28:00,86.035,86.065,86.029,86.048,215199999.0
2006-01-13 12:29:00,86.056,86.066,86.035,86.048,218300002.0
2006-01-13 12:30:00,86.049,86.058,86.025,86.025,156799998.0
2006-01-13 12:31:00,86.033,86.046,86.017,86.03,262399996.0
2006-01-13 12:32:00,86.049,86.062,86.031,86.031,261200003.0
2006-01-13 12:33:00,86.05,86.054,86.025,86.027,250400000.0
2006-01-13 12:34:00,86.055,86.055,86.026,86.026,142599998.0
2006-01-13 12:35:00,86.035,86.048,86.022,86.037,164999999.0
2006-01-13 12:36:00,86.026,86.051,86.014,86.048,425099995.0
2006-01-13 12:37:00,86.044,86.095,86.044,86.081,134200000.0
2006-01-13 12:38:00,86.076,86.109,86.069,86.109,207899994.0
2006-01-13 12:39:00,86.117,86.117,86.094,86.104,275299998.0
2006-01-13 12:40:00,86.102,86.116,86.092,86.11,153300000.0
2006-01-13 12:41:00,86.105,86.114,86.087,86.087,135999998.0
2006-01-13 12:42:00,86.084,86.116,86.084,86.107,162999999.0
2006-01-13 12:43:00,86.098,86.098,86.062,86.062,341100001.0
2006-01-13 12:44:00,86.057,86.085,86.048,86.048,209399999.0
2006-01-13 12:45:00,86.062,86.077,86.055,86.072,145300001.0
2006-01-13 12:46:00,86.058,86.077,86.035,86.051,177999999.0
2006-01-13 12:47:00,86.062,86.062,85.994,86.029,125799997.0
2006-01-13 12:48:00,86.065,86.084,86.055,86.065,150499999.0
2006-01-13 12:49:00,86.077,86.098,86.067,86.098,216699999.0
2006-01-13 12:50:00,86.095,86.1,86.08,86.088,154299999.0
2006-01-13 12:51:00,86.091,86.116,86.091,86.102,277799998.0
2006-01-13 12:52:00,86.088,86.11,86.084,86.108,140799998.0
2006-01-13 12:53:00,86.079,86.113,86.079,86.11,105700000.0
2006-01-13 12:54:00,86.125,86.13,86.103,86.11,220999997.0
2006-01-13 12:55:00,86.111,86.125,86.096,86.122,142899999.0
2006-01-13 12:56:00,86.096,86.11,86.089,86.106,169900002.0
2006-01-13 12:57:00,86.101,86.113,86.084,86.091,159599998.0
2006-01-13 12:58:00,86.125,86.125,86.098,86.104,235200002.0
2006-01-13 12:59:00,86.115,86.115,86.095,86.102,212799999.0
2006-01-13 13:00:00,86.112,86.146,86.101,86.132,149999999.0
2006-01-13 13:01:00,86.147,86.15,86.119,86.131,199700003.0
2006-01-13 13:02:00,86.14,86.164,86.124,86.127,211699998.0
2006-01-13 13:03:00,86.141,86.148,86.104,86.118,152300000.0
2006-01-13 13:04:00,86.127,86.152,86.127,86.145,155099999.0
2006-01-13 13:05:00,86.14,86.16,86.127,86.133,214400001.0
2006-01-13 13:06:00,86.145,86.158,86.129,86.152,313299999.0
2006-01-13 13:07:00,86.16,86.166,86.138,86.138,205599999.0
2006-01-13 13:08:00,86.142,86.169,86.124,86.153,212299997.0
2006-01-13 13:09:00,86.155,86.201,86.155,86.191,299399999.0
2006-01-13 13:10:00,86.194,86.197,86.168,86.184,194199999.0
2006-01-13 13:11:00,86.198,86.203,86.174,86.195,207199999.0
2006-01-13 13:12:00,86.199,86.2,86.167,86.182,201300000.0
2006-01-13 13:13:00,86.194,86.203,86.173,86.203,103700001.0
2006-01-13 13:14:00,86.203,86.21,86.162,86.167,158700000.0
2006-01-13 13:15:00,86.204,86.204,86.182,86.182,335199996.0
2006-01-13 13:16:00,86.19,86.195,86.168,86.179,250599998.0
2006-01-13 13:17:00,86.162,86.197,86.162,86.197,176000001.0
2006-01-13 13:18:00,86.195,86.198,86.177,86.187,158600000.0
2006-01-13 13:19:00,86.19,86.194,86.168,86.168,217800000.0
2006-01-13 13:20:00,86.174,86.186,86.161,86.172,151099998.0
2006-01-13 13:21:00,86.176,86.185,86.161,86.168,275299996.0
2006-01-13 13:22:00,86.186,86.188,86.166,86.167,130300001.0
2006-01-13 13:23:00,86.164,86.185,86.164,86.18,185500000.0
2006-01-13 13:24:00,86.181,86.194,86.17,86.177,254899997.0
2006-01-13 13:25:00,86.19,86.197,86.171,86.184,188699998.0
2006-01-13 13:26:00,86.195,86.212,86.192,86.212,177699998.0
2006-01-13 13:27:00,86.213,86.219,86.193,86.193,203100000.0
2006-01-13 13:28:00,86.202,86.228,86.202,86.228,147200001.0
2006-01-13 13:29:00,86.201,86.227,86.201,86.227,140200000.0
2006-01-13 13:30:00,86.199,86.225,86.194,86.207,159100001.0
2006-01-13 13:31:00,86.203,86.203,86.173,86.179,236299998.0
2006-01-13 13:32:00,86.201,86.201,86.173,86.173,144600001.0
2006-01-13 13:33:00,86.176,86.19,86.155,86.173,156099997.0
2006-01-13 13:34:00,86.192,86.192,86.164,86.164,178299998.0
2006-01-13 13:35:00,86.166,86.186,86.158,86.186,160299995.0
2006-01-13 13:36:00,86.173,86.193,86.155,86.173,346200001.0
2006-01-13 13:37:00,86.165,86.178,86.149,86.169,208900000.0
2006-01-13 13:38:00,86.179,86.187,86.162,86.167,160599996.0
2006-01-13 13:39:00,86.183,86.199,86.162,86.195,314300006.0
2006-01-13 13:40:00,86.18,86.212,86.177,86.212,186900000.0
2006-01-13 13:41:00,86.203,86.203,86.161,86.163,165600004.0
2006-01-13 13:42:00,86.183,86.186,86.16,86.16,229599997.0
2006-01-13 13:43:00,86.155,86.19,86.155,86.173,259199996.0
2006-01-13 13:44:00,86.178,86.192,86.165,86.174,263700000.0
2006-01-13 13:45:00,86.163,86.183,86.138,86.183,276299999.0
2006-01-13 13:46:00,86.169,86.191,86.161,86.185,312099998.0
2006-01-13 13:47:00,86.177,86.192,86.161,86.178,229899997.0
2006-01-13 13:48:00,86.199,86.199,86.169,86.169,204900000.0
2006-01-13 13:49:00,86.167,86.189,86.154,86.161,289400000.0
2006-01-13 13:50:00,86.134,86.134,86.103,86.103,194400000.0
2006-01-13 13:51:00,86.115,86.12,86.082,86.082,118100001.0
2006-01-13 13:52:00,86.068,86.092,86.066,86.092,235400003.0
2006-01-13 13:53:00,86.096,86.131,86.094,86.131,162699999.0
2006-01-13 13:54:00,86.112,86.135,86.11,86.118,170300004.0
2006-01-13 13:55:00,86.105,86.133,86.105,86.127,248400000.0
2006-01-13 13:56:00,86.114,86.128,86.089,86.114,262299999.0
2006-01-13 13:57:00,86.108,86.111,86.084,86.109,213800001.0
2006-01-13 13:58:00,86.112,86.118,86.094,86.101,118400000.0
2006-01-13 13:59:00,86.113,86.127,86.099,86.125,274100004.0
2006-01-13 14:00:00,86.111,86.133,86.092,86.133,190900001.0
2006-01-13 14:01:00,86.111,86.145,86.111,86.14,239800003.0
2006-01-13 14:02:00,86.132,86.138,86.112,86.117,145499998.0
2006-01-13 14:03:00,86.126,86.153,86.126,86.153,154799999.0
2006-01-13 14:04:00,86.152,86.167,86.137,86.154,150300002.0
2006-01-13 14:05:00,86.141,86.16,86.132,86.154,153300000.0
2006-01-13 14:06:00,86.138,86.175,86.138,86.163,210100002.0
2006-01-13 14:07:00,86.153,86.173,86.151,86.173,223500001.0
2006-01-13 14:08:00,86.155,86.172,86.15,86.165,130099999.0
2006-01-13 14:09:00,86.149,86.182,86.149,86.173,163800001.0
2006-01-13 14:10:00,86.177,86.177,86.155,86.157,157899997.0
2006-01-13 14:11:00,86.16,86.175,86.151,86.172,266800000.0
2006-01-13 14:12:00,86.155,86.185,86.148,86.185,209200003.0
2006-01-13 14:13:00,86.19,86.214,86.177,86.196,227699998.0
2006-01-13 14:14:00,86.212,86.213,86.193,86.198,210500001.0
2006-01-13 14:15:00,86.215,86.223,86.187,86.209,305500001.0
2006-01-13 14:16:00,86.203,86.229,86.203,86.218,189400000.0
2006-01-13 14:17:00,86.21,86.219,86.191,86.195,177999999.0
2006-01-13 14:18:00,86.175,86.206,86.175,86.198,150300001.0
2006-01-13 14:19:00,86.2,86.205,86.163,86.182,254299998.0
2006-01-13 14:20:00,86.183,86.2,86.174,86.192,231600000.0
2006-01-13 14:21:00,86.195,86.197,86.17,86.178,146899999.0
2006-01-13 14:22:00,86.194,86.196,86.166,86.172,219000002.0
2006-01-13 14:23:00,86.184,86.191,86.165,86.191,217100002.0
2006-01-13 14:24:00,86.173,86.21,86.173,86.21,260799997.0
2006-01-13 14:25:00,86.206,86.229,86.202,86.222,196900000.0
2006-01-13 14:26:00,86.227,86.227,86.183,86.193,105400000.0
2006-01-13 14:27:00,86.21,86.233,86.2,86.21,100800000.0
2006-01-13 14:28:00,86.235,86.244,86.205,86.209,151799996.0
2006-01-13 14:29:00,86.22,86.22,86.175,86.18,160800001.0
2006-01-13 14:30:00,86.191,86.203,86.175,86.185,267300000.0
2006-01-13 14:31:00,86.204,86.23,86.204,86.225,145699999.0
2006-01-13 14:32:00,86.228,86.245,86.213,86.231,132399999.0
2006-01-13 14:33:00,86.22,86.251,86.217,86.234,148000001.0
2006-01-13 14:34:00,86.229,86.246,86.223,86.238,203000000.0
2006-01-13 14:35:00,86.237,86.244,86.211,86.212,121699999.0
2006-01-13 14:36:00,86.231,86.243,86.219,86.224,42000000.0
2006-01-13 14:37:00,86.221,86.248,86.22,86.24,244899999.0
2006-01-13 14:38:00,86.22,86.235,86.213,86.231,133299998.0
2006-01-13 14:39:00,86.233,86.233,86.21,86.224,121000001.0
2006-01-13 14:40:00,86.202,86.227,86.202,86.214,236500001.0
2006-01-13 14:41:00,86.202,86.202,86.114,86.157,140699997.0
2006-01-13 14:42:00,86.15,86.17,86.149,86.169,234400002.0
2006-01-13 14:43:00,86.16,86.175,86.149,86.164,176900000.0
2006-01-13 14:44:00,86.172,86.179,86.147,86.165,200100002.0
2006-01-13 14:45:00,86.165,86.186,86.165,86.184,162000002.0
2006-01-13 14:46:00,86.168,86.189,86.161,86.174,250199998.0
2006-01-13 14:47:00,86.162,86.18,86.156,86.175,267999998.0
2006-01-13 14:48:00,86.16,86.16,86.133,86.133,108200000.0
2006-01-13 14:49:00,86.127,86.144,86.112,86.121,90900001.0
2006-01-13 14:50:00,86.103,86.124,86.096,86.112,208000000.0
2006-01-13 14:51:00,86.123,86.128,86.093,86.093,143800002.0
2006-01-13 14:52:00,86.106,86.138,86.099,86.138,139799998.0
2006-01-13 14:53:00,86.119,86.144,86.114,86.129,198200003.0
2006-01-13 14:54:00,86.124,86.153,86.124,86.145,129500003.0
2006-01-13 14:55:00,86.144,86.172,86.144,86.163,182299999.0
2006-01-13 14:56:00,86.154,86.164,86.141,86.141,228899998.0
2006-01-13 14:57:00,86.146,86.166,86.137,86.163,120500000.0
2006-01-13 14:58:00,86.142,86.18,86.126,86.154,203399996.0
2006-01-13 14:59:00,86.138,86.177,86.138,86.173,278100003.0
2006-01-13 15:00:00,86.167,86.167,86.144,86.157,167499999.0
2006-01-13 15:01:00,86.152,86.166,86.136,86.144,260799999.0
2006-01-13 15:02:00,86.136,86.152,86.118,86.131,213499997.0
2006-01-13 15:03:00,86.112,86.131,86.088,86.1,174599998.0
2006-01-13 15:04:00,86.096,86.096,86.06,86.06,296599999.0
2006-01-13 15:05:00,86.075,86.082,86.041,86.068,202599999.0
2006-01-13 15:06:00,86.092,86.092,86.046,86.081,178100001.0
2006-01-13 15:07:00,86.075,86.086,86.025,86.065,185099999.0
2006-01-13 15:08:00,86.083,86.088,86.054,86.062,233099999.0
2006-01-13 15:09:00,86.066,86.097,86.039,86.094,232299999.0
2006-01-13 15:10:00,86.084,86.115,86.07,86.099,270099997.0
2006-01-13 15:11:00,86.117,86.117,86.085,86.098,118699998.0
2006-01-13 15:12:00,86.11,86.116,86.09,86.093,196600000.0
2006-01-13 15:13:00,86.103,86.112,86.086,86.088,161700000.0
2006-01-13 15:14:00,86.109,86.109,86.069,86.08,160899998.0
2006-01-13 15:15:00,86.081,86.111,86.081,86.105,95799999.0
2006-01-13 15:16:00,86.106,86.114,86.093,86.093,165599997.0
2006-01-13 15:17:00,86.102,86.115,86.081,86.093,210899998.0
2006-01-13 15:18:00,86.104,86.11,86.09,86.096,232500003.0
2006-01-13 15:19:00,86.08,86.113,86.078,86.112,257600002.0
2006-01-13 15:20:00,86.114,86.124,86.089,86.109,202700000.0
2006-01-13 15:21:00,86.092,86.118,86.087,86.118,202400002.0
2006-01-13 15:22:00,86.099,86.119,86.095,86.115,128799999.0
2006-01-13 15:23:00,86.09,86.116,86.09,86.109,127999999.0
2006-01-13 15:24:00,86.094,86.112,86.087,86.104,258400001.0
2006-01-13 15:25:00,86.087,86.102,86.075,86.098,39500000.0
2006-01-13 15:26:00,86.091,86.116,86.091,86.11,243200000.0
2006-01-13 15:27:00,86.078,86.098,86.058,86.085,79500000.0
2006-01-13 15:28:00,86.082,86.103,86.063,86.074,117700001.0
2006-01-13 15:29:00,86.066,86.078,86.036,86.055,223400001.0
2006-01-13 15:30:00,86.064,86.091,86.024,86.029,188300002.0
2006-01-13 15:31:00,86.038,86.068,86.023,86.044,154200002.0
2006-01-13 15:32:00,86.043,86.103,86.043,86.102,158600001.0
2006-01-13 15:33:00,86.09,86.113,86.07,86.093,221500001.0
2006-01-13 15:34:00,86.062,86.093,86.061,86.078,221499999.0
2006-01-13 15:35:00,86.056,86.056,86.029,86.037,171100000.0
2006-01-13 15:36:00,86.038,86.046,86.013,86.019,218300003.0
2006-01-13 15:37:00,86.016,86.016,85.959,85.959,225500000.0
2006-01-13 15:38:00,85.975,86.033,85.975,86.012,199299999.0
2006-01-13 15:39:00,85.98,86.016,85.98,86.016,233000000.0
2006-01-13 15:40:00,86.027,86.05,85.992,86.016,233200001.0
2006-01-13 15:41:00,86.039,86.067,86.032,86.05,206300001.0
2006-01-13 15:42:00,86.049,86.096,86.048,86.096,104800002.0
2006-01-13 15:43:00,86.095,86.095,86.041,86.051,244700002.0
2006-01-13 15:44:00,86.053,86.075,86.043,86.065,143799998.0
2006-01-13 15:45:00,86.067,86.089,86.042,86.062,332900002.0
2006-01-13 15:46:00,86.049,86.075,86.048,86.066,217000002.0
2006-01-13 15:47:00,86.051,86.097,86.049,86.097,216199999.0
2006-01-13 15:48:00,86.091,86.108,86.075,86.105,208199999.0
2006-01-13 15:49:00,86.095,86.113,86.09,86.09,168099998.0
2006-01-13 15:50:00,86.093,86.107,86.068,86.08,139800001.0
2006-01-13 15:51:00,86.083,86.096,86.069,86.074,145899998.0
2006-01-13 15:52:00,86.077,86.092,86.067,86.092,214600001.0
2006-01-13 15:53:00,86.086,86.105,86.079,86.094,168500000.0
2006-01-13 15:54:00,86.104,86.126,86.093,86.112,170099997.0
2006-01-13 15:55:00,86.114,86.114,86.072,86.072,160400000.0
2006-01-13 15:56:00,86.066,86.083,86.062,86.072,161600002.0
2006-01-13 15:57:00,86.041,86.076,86.041,86.06,205599999.0
2006-01-13 15:58:00,86.056,86.091,86.056,86.082,198099999.0
2006-01-13 15:59:00,86.055,86.09,86.055,86.09,134300000.0
2006-01-13 16:00:00,86.083,86.111,86.076,86.097,290700001.0
2006-01-13 16:01:00,86.091,86.114,86.086,86.105,173300001.0
2006-01-13 16:02:00,86.112,86.124,86.087,86.101,164500004.0
2006-01-13 16:03:00,86.112,86.126,86.075,86.123,275299994.0
2006-01-13 16:04:00,86.118,86.118,86.065,86.065,104800001.0
2006-01-13 16:05:00,86.064,86.083,86.048,86.067,210399996.0
2006-01-13 16:06:00,86.03,86.054,86.02,86.041,99600000.0
2006-01-13 16:07:00,86.042,86.043,86.019,86.027,274199993.0
2006-01-13 16:08:00,86.048,86.049,86.027,86.031,136500001.0
2006-01-13 16:09:00,86.04,86.055,86.017,86.033,214899999.0
2006-01-13 16:10:00,86.034,86.034,86.015,86.023,124900003.0
2006-01-13 16:11:00,86.002,86.039,86.002,86.039,204299998.0
2006-01-13 16:12:00,86.048,86.05,86.027,86.028,125599998.0
2006-01-13 16:13:00,86.022,86.042,86.021,86.042,176299999.0
2006-01-13 16:14:00,85.996,86.065,85.996,86.065,167500000.0
2006-01-13 16:15:00,86.077,86.088,86.061,86.068,165700001.0
2006-01-13 16:16:00,86.075,86.092,86.074,86.089,134000001.0
2006-01-13 16:17:00,86.081,86.086,86.058,86.076,230400000.0
2006-01-13 16:18:00,86.083,86.083,86.053,86.053,93699999.0
2006-01-13 16:19:00,86.064,86.085,86.056,86.058,196299999.0
2006-01-13 16:20:00,86.075,86.091,86.018,86.035,315399996.0
2006-01-13 16:21:00,86.037,86.058,86.021,86.04,220599995.0
2006-01-13 16:22:00,86.066,86.066,86.036,86.039,234100001.0
2006-01-13 16:23:00,86.049,86.062,86.033,86.052,300699996.0
2006-01-13 16:24:00,86.031,86.057,86.027,86.057,91800000.0
2006-01-13 16:25:00,86.063,86.072,86.041,86.041,247000002.0
2006-01-13 16:26:00,86.038,86.057,86.009,86.026,107700000.0
2006-01-13 16:27:00,86.021,86.033,86.0,86.031,237599998.0
2006-01-13 16:28:00,86.021,86.05,86.02,86.04,107800000.0
2006-01-13 16:29:00,86.037,86.059,86.025,86.029,209899999.0
2006-01-13 16:30:00,86.025,86.058,86.025,86.051,282799998.0
2006-01-13 16:31:00,86.025,86.059,86.024,86.04,121300000.0
2006-01-13 16:32:00,86.044,86.057,86.03,86.039,191300000.0
2006-01-13 16:33:00,86.054,86.068,86.031,86.031,243100000.0
2006-01-13 16:34:00,86.032,86.038,86.012,86.026,265699999.0
2006-01-13 16:35:00,86.03,86.038,86.011,86.021,133799995.0
2006-01-13 16:36:00,86.022,86.042,86.008,86.023,206499996.0
2006-01-13 16:37:00,86.04,86.04,86.006,86.011,176599995.0
2006-01-13 16:38:00,86.021,86.046,86.021,86.042,163800003.0
2006-01-13 16:39:00,86.035,86.047,86.019,86.04,260200003.0
2006-01-13 16:40:00,86.031,86.069,86.031,86.052,239400001.0
2006-01-13 16:41:00,86.041,86.055,86.023,86.044,210000000.0
2006-01-13 16:42:00,86.025,86.041,86.0,86.013,309799996.0
2006-01-13 16:43:00,85.995,86.014,85.988,86.009,126699998.0
2006-01-13 16:44:00,86.003,86.032,85.988,86.01,199100000.0
2006-01-13 16:45:00,86.014,86.033,86.003,86.018,162500000.0
2006-01-13 16:46:00,86.019,86.03,86.0,86.0,130899998.0
2006-01-13 16:47:00,85.996,86.02,85.993,86.005,186899996.0
2006-01-13 16:48:00,85.998,86.0,85.969,85.969,199599998.0
2006-01-13 16:49:00,85.985,85.996,85.968,85.985,220700003.0
2006-01-13 16:50:00,85.969,85.996,85.966,85.989,154299999.0
2006-01-13 16:51:00,85.975,86.003,85.975,86.0,166300000.0
2006-01-13 16:52:00,85.995,86.005,85.972,85.983,290800003.0
2006-01-13 16:53:00,85.96,85.979,85.945,85.957,256300001.0
2006-01-13 16:54:00,85.938,85.978,85.938,85.961,87400003.0
2006-01-13 16:55:00,85.95,85.961,85.931,85.937,154700001.0
2006-01-13 16:56:00,85.965,85.99,85.952,85.98,115499999.0
2006-01-13 16:57:00,85.988,86.009,85.973,85.983,255200003.0
2006-01-13 16:58:00,85.962,85.99,85.956,85.984,150200000.0
2006-01-13 16:59:00,85.977,86.009,85.977,86.009,131500000.0
2006-01-13 17:00:00,86.012,86.031,86.006,86.023,172900000.0
2006-01-13 17:01:00,86.009,86.024,85.986,85.986,193099998.0
2006-01-13 17:02:00,85.993,86.017,85.992,86.007,168499997.0
2006-01-13 17:03:00,86.013,86.015,85.975,85.979,283899995.0
2006-01-13 17:04:00,85.996,86.011,85.979,85.993,130100000.0
2006-01-13 17:05:00,85.975,85.993,85.974,85.988,99699999.0
2006-01-13 17:06:00,85.993,85.994,85.972,85.978,171799999.0
2006-01-13 17:07:00,85.991,86.008,85.976,85.998,143899999.0
2006-01-13 17:08:00,85.998,86.021,85.998,86.02,187800000.0
2006-01-13 17:09:00,85.992,86.023,85.98,86.002,127300000.0
2006-01-13 17:10:00,86.02,86.045,86.006,86.03,165099998.0
2006-01-13 17:11:00,86.014,86.033,85.998,86.027,249100001.0
2006-01-13 17:12:00,86.026,86.033,86.012,86.018,107700000.0
2006-01-13 17:13:00,86.012,86.04,86.011,86.04,204800001.0
2006-01-13 17:14:00,86.038,86.062,86.019,86.044,176100002.0
2006-01-13 17:15:00,86.065,86.065,86.025,86.025,234200001.0
2006-01-13 17:16:00,86.022,86.043,86.022,86.043,126999998.0
2006-01-13 17:17:00,86.031,86.045,86.007,86.027,93100001.0
2006-01-13 17:18:00,86.036,86.047,86.017,86.033,88800000.0
2006-01-13 17:19:00,86.024,86.052,86.022,86.04,196199996.0
2006-01-13 17:20:00,86.034,86.064,86.029,86.064,176300000.0
2006-01-13 17:21:00,86.056,86.072,86.048,86.068,240299999.0
2006-01-13 17:22:00,86.059,86.074,86.054,86.068,205599996.0
2006-01-13 17:23:00,86.047,86.066,86.039,86.063,239399998.0
2006-01-13 17:24:00,86.039,86.058,86.032,86.053,169400002.0
2006-01-13 17:25:00,86.055,86.076,86.043,86.055,325099997.0
2006-01-13 17:26:00,86.044,86.072,86.044,86.072,201900000.0
2006-01-13 17:27:00,86.082,86.099,86.068,86.094,150899999.0
2006-01-13 17:28:00,86.086,86.086,86.061,86.062,161700000.0
2006-01-13 17:29:00,86.068,86.075,86.039,86.06,188799998.0
2006-01-13 17:30:00,86.065,86.094,86.065,86.087,157499999.0
2006-01-13 17:31:00,86.085,86.092,86.057,86.061,193100001.0
2006-01-13 17:32:00,86.053,86.079,86.05,86.079,101700000.0
2006-01-13 17:33:00,86.052,86.07,86.023,86.055,236799996.0
2006-01-13 17:34:00,86.055,86.071,86.039,86.051,139400000.0
2006-01-13 17:35:00,86.075,86.09,86.064,86.077,151999997.0
2006-01-13 17:36:00,86.088,86.095,86.067,86.084,106199999.0
2006-01-13 17:37:00,86.082,86.082,86.056,86.057,185599998.0
2006-01-13 17:38:00,86.056,86.076,86.046,86.073,134200000.0
2006-01-13 17:39:00,86.062,86.077,86.036,86.057,141900001.0
2006-01-13 17:40:00,86.053,86.072,86.045,86.072,131899998.0
2006-01-13 17:41:00,86.074,86.074,86.022,86.022,212199999.0
2006-01-13 17:42:00,86.046,86.048,86.016,86.016,159399999.0
2006-01-13 17:43:00,86.016,86.042,86.014,86.042,60500000.0
2006-01-13 17:44:00,86.028,86.062,86.028,86.06,298700000.0
2006-01-13 17:45:00,86.03,86.068,86.03,86.049,238499998.0
2006-01-13 17:46:00,86.052,86.054,86.015,86.015,277200000.0
2006-01-13 17:47:00,85.995,85.995,85.957,85.964,186100000.0
2006-01-13 17:48:00,85.951,85.978,85.943,85.953,150700000.0
2006-01-13 17:49:00,85.968,85.991,85.951,85.977,134600002.0
2006-01-13 17:50:00,85.972,85.989,85.953,85.962,142400001.0
2006-01-13 17:51:00,85.944,85.973,85.944,85.973,242700000.0
2006-01-13 17:52:00,85.963,85.997,85.956,85.99,188700000.0
2006-01-13 17:53:00,85.978,85.993,85.953,85.967,282899998.0
2006-01-13 17:54:00,85.98,85.995,85.975,85.993,112399999.0
2006-01-13 17:55:00,85.961,85.983,85.949,85.965,224000001.0
2006-01-13 17:56:00,85.953,85.97,85.938,85.947,214200001.0
2006-01-13 17:57:00,85.949,85.962,85.93,85.944,195999999.0
2006-01-13 17:58:00,85.959,85.959,85.927,85.927,199799999.0
2006-01-13 17:59:00,85.972,86.033,85.968,85.99,291399997.0
2006-01-13 18:00:00,85.961,86.02,85.961,86.001,212999999.0
2006-01-13 18:01:00,85.997,86.019,85.972,85.993,1063199997.0
2006-01-13 18:02:00,86.024,86.024,85.983,85.992,2069699996.0
2006-01-13 18:03:00,85.985,86.017,85.978,86.017,2109700001.0
2006-01-13 18:04:00,86.007,86.033,85.992,86.029,1485899995.0
2006-01-13 18:05:00,86.028,86.09,86.021,86.059,1906899999.0
2006-01-13 18:06:00,86.063,86.083,86.039,86.065,1710399995.0
2006-01-13 18:07:00,86.03,86.071,86.03,86.065,2126299985.0
2006-01-13 18:08:00,86.067,86.083,86.041,86.05,2096800010.0
2006-01-13 18:09:00,86.07,86.095,86.057,86.071,1538699997.0
2006-01-13 18:10:00,86.069,86.089,86.023,86.032,1555600002.0
2006-01-13 18:11:00,86.034,86.045,86.012,86.021,1118100002.0
2006-01-13 18:12:00,86.018,86.052,86.017,86.036,1046299992.0
2006-01-13 18:13:00,86.031,86.054,86.015,86.033,1716000006.0
2006-01-13 18:14:00,86.055,86.088,86.043,86.065,1830499992.0
2006-01-13 18:15:00,86.063,86.088,86.049,86.067,2060100008.0
2006-01-13 18:16:00,86.084,86.096,86.067,86.067,2078999991.0
2006-01-13 18:17:00,86.063,86.089,86.059,86.075,644099995.0
2006-01-13 18:18:00,86.085,86.145,86.077,86.128,1135199998.0
2006-01-13 18:19:00,86.129,86.154,86.11,86.127,1986500010.0
2006-01-13 18:20:00,86.12,86.143,86.107,86.117,1416199995.0
2006-01-13 18:21:00,86.135,86.135,86.087,86.088,1758899987.0
2006-01-13 18:22:00,86.099,86.099,86.045,86.068,1733200000.0
2006-01-13 18:23:00,86.21,86.22,86.17,86.17,1628999994.0
2006-01-13 18:24:00,86.092,86.121,86.082,86.1,1628999994.0
2006-01-13 18:25:00,86.103,86.103,86.06,86.066,2136500000.0
2006-01-13 18:26:00,86.055,86.098,86.049,86.098,1595199998.0
2006-01-13 18:27:00,86.097,86.122,86.091,86.095,1471300004.0
2006-01-13 18:28:00,86.122,86.143,86.1,86.1,1078700004.0
2006-01-13 18:29:00,86.106,86.131,86.086,86.128,1341399992.0
2006-01-13 18:30:00,86.126,86.156,86.112,86.126,660399995.0
2006-01-13 18:31:00,86.122,86.142,86.11,86.142,995899998.0
2006-01-13 18:32:00,86.139,86.139,86.104,86.113,1614099993.0
2006-01-13 18:33:00,86.103,86.125,86.077,86.096,1717800000.0
2006-01-13 18:34:00,86.088,86.132,86.087,86.113,1668599993.0
2006-01-13 18:35:00,86.103,86.122,86.087,86.118,1423499991.0
2006-01-13 18:36:00,86.122,86.166,86.115,86.132,1813300003.0
2006-01-13 18:37:00,86.13,86.145,86.106,86.11,1200199995.0
2006-01-13 18:38:00,86.141,86.163,86.124,86.126,651900002.0
2006-01-13 18:39:00,86.118,86.152,86.117,86.135,569199995.0
2006-01-13 18:40:00,86.139,86.148,86.106,86.106,832699998.0
2006-01-13 18:41:00,86.105,86.131,86.084,86.105,746999998.0
2006-01-13 18:42:00,86.089,86.124,86.089,86.124,701799997.0
2006-01-13 18:43:00,86.123,86.143,86.1,86.123,1421500001.0
2006-01-13 18:44:00,86.125,86.125,86.07,86.07,636000000.0
2006-01-13 18:45:00,86.093,86.103,86.066,86.066,1179700006.0
2006-01-13 18:46:00,86.087,86.112,86.077,86.092,837999996.0
2006-01-13 18:47:00,86.069,86.088,86.054,86.08,484700000.0
2006-01-13 18:48:00,86.076,86.082,86.057,86.06,712499995.0
2006-01-13 18:49:00,86.067,86.11,86.067,86.081,879099995.0
2006-01-13 18:50:00,86.068,86.096,86.042,86.057,1072900001.0
2006-01-13 18:51:00,86.058,86.073,86.041,86.046,519599996.0
2006-01-13 18:52:00,86.052,86.067,86.031,86.037,833099996.0
2006-01-13 18:53:00,86.042,86.12,86.042,86.097,911700000.0
2006-01-13 18:54:00,86.122,86.162,86.113,86.148,938399996.0
2006-01-13 18:55:00,86.165,86.179,86.134,86.142,993399999.0
2006-01-13 18:56:00,86.152,86.169,86.135,86.152,612800000.0
2006-01-13 18:57:00,86.154,86.184,86.154,86.183,461600007.0
2006-01-13 18:58:00,86.164,86.188,86.144,86.144,992200001.0
2006-01-13 18:59:00,86.157,86.182,86.156,86.182,768899998.0
2006-01-13 19:00:00,86.162,86.191,86.146,86.182,717900003.0
2006-01-13 19:01:00,86.167,86.194,86.156,86.172,586099997.0
2006-01-13 19:02:00,86.163,86.195,86.163,86.195,222100000.0
2006-01-13 19:03:00,86.185,86.209,86.172,86.209,601799997.0
2006-01-13 19:04:00,86.195,86.226,86.192,86.199,601999997.0
2006-01-13 19:05:00,86.208,86.225,86.174,86.19,347099996.0
2006-01-13 19:06:00,86.204,86.204,86.156,86.156,517500001.0
2006-01-13 19:07:00,86.164,86.195,86.157,86.168,1212300001.0
2006-01-13 19:08:00,86.176,86.191,86.161,86.191,991999997.0
2006-01-13 19:09:00,86.19,86.203,86.171,86.177,621100004.0
2006-01-13 19:10:00,86.181,86.219,86.18,86.2,585399999.0
2006-01-13 19:11:00,86.206,86.21,86.182,86.182,157200001.0
2006-01-13 19:12:00,86.18,86.199,86.168,86.172,372600001.0
2006-01-13 19:13:00,86.172,86.212,86.172,86.183,444899998.0
2006-01-13 19:14:00,86.176,86.198,86.141,86.151,561299998.0
2006-01-13 19:15:00,86.13,86.153,86.118,86.136,685399995.0
2006-01-13 19:16:00,86.112,86.142,86.109,86.12,276899997.0
2006-01-13 19:17:00,86.104,86.117,86.085,86.115,637799998.0
2006-01-13 19:18:00,86.106,86.122,86.089,86.089,555500007.0
2006-01-13 19:19:00,86.091,86.108,86.078,86.1,597600005.0
2006-01-13 19:20:00,86.094,86.121,86.086,86.118,369399995.0
2006-01-13 19:21:00,86.132,86.16,86.128,86.16,325299992.0
2006-01-13 19:22:00,86.146,86.175,86.084,86.148,304300002.0
2006-01-13 19:23:00,86.145,86.164,86.118,86.161,1300300003.0
2006-01-13 19:24:00,86.159,86.168,86.125,86.132,642999997.0
2006-01-13 19:25:00,86.134,86.161,86.127,86.129,1020900001.0
2006-01-13 19:26:00,86.152,86.157,86.126,86.134,1333300000.0
2006-01-13 19:27:00,86.13,86.15,86.121,86.145,950300007.0
2006-01-13 19:28:00,86.129,86.161,86.129,86.156,665399998.0
2006-01-13 19:29:00,86.153,86.17,86.133,86.144,756700003.0
2006-01-13 19:30:00,86.133,86.148,86.116,86.136,789800000.0
2006-01-13 19:31:00,86.134,86.142,86.111,86.124,532499993.0
2006-01-13 19:32:00,86.148,86.164,86.14,86.162,738200000.0
2006-01-13 19:33:00,86.154,86.178,86.146,86.172,666900005.0
2006-01-13 19:34:00,86.153,86.176,86.15,86.172,855700004.0
2006-01-13 19:35:00,86.178,86.209,86.168,86.184,775699997.0
2006-01-13 19:36:00,86.167,86.19,86.151,86.166,448600001.0
2006-01-13 19:37:00,86.168,86.173,86.138,86.157,185399998.0
2006-01-13 19:38:00,86.157,86.188,86.153,86.162,1013199995.0
2006-01-13 19:39:00,86.175,86.189,86.141,86.152,894399998.0
2006-01-13 19:40:00,86.172,86.203,86.155,86.172,627200006.0
2006-01-13 19:41:00,86.187,86.209,86.176,86.183,925700001.0
2006-01-13 19:42:00,86.172,86.193,86.158,86.166,609899994.0
2006-01-13 19:43:00,86.176,86.204,86.175,86.197,293600005.0
2006-01-13 19:44:00,86.197,86.197,86.155,86.155,566199999.0
2006-01-13 19:45:00,86.15,86.179,86.145,86.173,631400005.0
2006-01-13 19:46:00,86.16,86.17,86.14,86.143,511599993.0
2006-01-13 19:47:00,86.128,86.161,86.128,86.155,294499999.0
2006-01-13 19:48:00,86.153,86.162,86.122,86.14,748199998.0
2006-01-13 19:49:00,86.139,86.165,86.118,86.157,536600002.0
2006-01-13 19:50:00,86.17,86.176,86.141,86.154,413900001.0
2006-01-13 19:51:00,86.137,86.164,86.127,86.143,357999998.0
2006-01-13 19:52:00,86.145,86.155,86.108,86.128,533800005.0
2006-01-13 19:53:00,86.128,86.145,86.115,86.141,671899994.0
2006-01-13 19:54:00,86.12,86.144,86.088,86.105,778500007.0
2006-01-13 19:55:00,86.106,86.106,86.033,86.033,352600002.0
2006-01-13 19:56:00,86.049,86.107,86.036,86.077,447899997.0
2006-01-13 19:57:00,86.109,86.161,86.109,86.152,419199995.0
2006-01-13 19:58:00,86.152,86.152,86.12,86.12,970300001.0
2006-01-13 19:59:00,86.117,86.15,86.109,86.137,901599994.0
2006-01-13 20:00:00,86.143,86.171,86.126,86.126,453600003.0
2006-01-13 20:01:00,86.131,86.157,86.115,86.122,513100001.0
2006-01-13 20:02:00,86.141,86.147,86.122,86.122,589599997.0
2006-01-13 20:03:00,86.123,86.15,86.12,86.138,478199997.0
2006-01-13 20:04:00,86.124,86.138,86.078,86.132,276700004.0
2006-01-13 20:05:00,86.11,86.129,86.09,86.096,620499995.0
2006-01-13 20:06:00,86.1,86.113,86.078,86.09,900300002.0
2006-01-13 20:07:00,86.083,86.101,86.069,86.087,835199993.0
2006-01-13 20:08:00,86.083,86.096,86.063,86.087,415200003.0
2006-01-13 20:09:00,86.083,86.09,86.056,86.056,441700003.0
2006-01-13 20:10:00,86.06,86.086,86.059,86.081,689100002.0
2006-01-13 20:11:00,86.081,86.084,86.055,86.074,786100004.0
2006-01-13 20:12:00,86.063,86.085,86.057,86.08,1436499995.0
2006-01-13 20:13:00,86.073,86.089,86.057,86.083,586199998.0
2006-01-13 20:14:00,86.084,86.085,86.046,86.059,423199998.0
2006-01-13 20:15:00,86.042,86.052,86.021,86.028,735199997.0
2006-01-13 20:16:00,86.052,86.059,86.015,86.015,647099999.0
2006-01-13 20:17:00,86.036,86.062,86.032,86.062,283300003.0
2006-01-13 20:18:00,86.051,86.082,86.051,86.079,166699998.0
2006-01-13 20:19:00,86.075,86.08,86.059,86.075,271599997.0
2006-01-13 20:20:00,86.075,86.08,86.048,86.067,668399998.0
2006-01-13 20:21:00,86.059,86.083,86.056,86.079,555800002.0
2006-01-13 20:22:00,86.077,86.08,86.046,86.05,729299998.0
2006-01-13 20:23:00,86.066,86.081,86.049,86.06,544000005.0
2006-01-13 20:24:00,86.064,86.075,86.04,86.044,397300000.0
2006-01-13 20:25:00,86.043,86.073,86.043,86.073,679199996.0
2006-01-13 20:26:00,86.068,86.095,86.055,86.072,529999997.0
2006-01-13 20:27:00,86.06,86.085,86.058,86.082,372000002.0
2006-01-13 20:28:00,86.075,86.091,86.055,86.058,1192999998.0
2006-01-13 20:29:00,86.072,86.076,86.039,86.041,1567199991.0
2006-01-13 20:30:00,86.061,86.065,86.029,86.031,1534299999.0
2006-01-13 20:31:00,86.053,86.063,86.032,86.043,1093799993.0
2006-01-13 20:32:00,86.045,86.065,86.022,86.036,1100300006.0
2006-01-13 20:33:00,86.045,86.054,86.021,86.039,621999998.0
2006-01-13 20:34:00,86.046,86.058,86.028,86.048,465200002.0
2006-01-13 20:35:00,86.054,86.082,86.051,86.07,460300003.0
2006-01-13 20:36:00,86.073,86.077,86.048,86.055,608700000.0
2006-01-13 20:37:00,86.05,86.072,86.028,86.056,513299997.0
2006-01-13 20:38:00,86.078,86.078,86.035,86.046,951999999.0
2006-01-13 20:39:00,86.062,86.062,86.014,86.014,637000000.0
2006-01-13 20:40:00,86.027,86.039,86.012,86.012,1383799998.0
2006-01-13 20:41:00,86.037,86.041,86.015,86.02,1191200011.0
2006-01-13 20:42:00,86.037,86.055,86.019,86.042,791499996.0
2006-01-13 20:43:00,86.054,86.064,86.04,86.045,836800004.0
2006-01-13 20:44:00,86.052,86.084,86.051,86.063,841099995.0
2006-01-13 20:45:00,86.097,86.114,86.087,86.094,482199999.0
2006-01-13 20:46:00,86.105,86.137,86.101,86.111,788200003.0
2006-01-13 20:47:00,86.147,86.161,86.133,86.133,1055400004.0
2006-01-13 20:48:00,86.12,86.138,86.106,86.117,548899999.0
2006-01-13 20:49:00,86.115,86.117,86.087,86.092,545200000.0
2006-01-13 20:50:00,86.11,86.117,86.067,86.092,980400001.0
2006-01-13 20:51:00,86.078,86.093,86.069,86.08,473199997.0
2006-01-13 20:52:00,86.06,86.08,86.053,86.075,406899999.0
2006-01-13 20:53:00,86.073,86.079,86.047,86.047,1150999997.0
2006-01-13 20:54:00,86.056,86.071,86.034,86.043,522899995.0
2006-01-13 20:55:00,86.039,86.058,86.033,86.05,1317399999.0
2006-01-13 20:56:00,86.03,86.06,86.03,86.055,710800007.0
2006-01-13 20:57:00,86.04,86.06,86.029,86.052,731100004.0
2006-01-13 20:58:00,86.05,86.059,86.03,86.036,1452599997.0
2006-01-13 20:59:00,86.046,86.06,86.03,86.055,1081500001.0
2006-01-13 21:00:00,86.056,86.071,86.037,86.043,1255099991.0
2006-01-13 21:01:00,86.054,86.07,86.04,86.063,1031900002.0
2006-01-13 21:02:00,86.07,86.093,86.061,86.076,519100003.0
2006-01-13 21:03:00,86.077,86.094,86.069,86.093,366499997.0
2006-01-13 21:04:00,86.095,86.098,86.06,86.06,405700002.0
2006-01-13 21:05:00,86.08,86.098,86.047,86.065,751199997.0
2006-01-13 21:06:00,86.072,86.072,86.045,86.055,470699997.0
2006-01-13 21:07:00,86.057,86.09,86.049,86.055,723299994.0
2006-01-13 21:08:00,86.07,86.09,86.058,86.082,820199995.0
2006-01-13 21:09:00,86.068,86.098,86.065,86.086,253400002.0
2006-01-13 21:10:00,86.068,86.09,86.051,86.085,795899993.0
2006-01-13 21:11:00,86.07,86.09,86.061,86.08,642699998.0
2006-01-13 21:12:00,86.08,86.116,86.08,86.113,257900001.0
2006-01-13 21:13:00,86.096,86.114,86.086,86.095,391600000.0
2006-01-13 21:14:00,86.122,86.147,86.11,86.126,832599993.0
2006-01-13 21:15:00,86.14,86.184,86.14,86.165,772699997.0
2006-01-13 21:16:00,86.146,86.185,86.146,86.184,840100002.0
2006-01-13 21:17:00,86.167,86.186,86.146,86.162,955700000.0
2006-01-13 21:18:00,86.151,86.178,86.138,86.178,640699995.0
2006-01-13 21:19:00,86.164,86.186,86.162,86.183,672299994.0
2006-01-13 21:20:00,86.188,86.196,86.162,86.196,1115199987.0
2006-01-13 21:21:00,86.195,86.198,86.169,86.176,838999999.0
2006-01-13 21:22:00,86.176,86.194,86.165,86.182,852799994.0
2006-01-13 21:23:00,86.176,86.197,86.171,86.194,683599994.0
2006-01-13 21:24:00,86.193,86.204,86.172,86.172,840799994.0
2006-01-13 21:25:00,86.189,86.198,86.166,86.174,1071499996.0
2006-01-13 21:26:00,86.192,86.205,86.175,86.183,448000003.0
2006-01-13 21:27:00,86.195,86.197,86.17,86.176,396199999.0
2006-01-13 21:28:00,86.174,86.191,86.158,86.175,364799998.0
2006-01-13 21:29:00,86.175,86.185,86.16,86.17,606999998.0
2006-01-13 21:30:00,86.162,86.193,86.159,86.18,327899996.0
2006-01-13 21:31:00,86.181,86.198,86.163,86.198,262000000.0
2006-01-13 21:32:00,86.195,86.214,86.19,86.21,381400001.0
2006-01-13 21:33:00,86.223,86.226,86.201,86.209,361699999.0
2006-01-13 21:34:00,86.222,86.231,86.2,86.215,191099998.0
2006-01-13 21:35:00,86.215,86.22,86.194,86.203,560499998.0
2006-01-13 21:36:00,86.209,86.228,86.203,86.217,442000002.0
2006-01-13 21:37:00,86.21,86.215,86.18,86.19,539700001.0
2006-01-13 21:38:00,86.183,86.19,86.159,86.159,154200000.0
2006-01-13 21:39:00,86.184,86.191,86.154,86.167,348599999.0
2006-01-13 21:40:00,86.159,86.174,86.135,86.135,537099999.0
2006-01-13 21:41:00,86.152,86.157,86.131,86.131,422300002.0
2006-01-13 21:42:00,86.128,86.152,86.127,86.15,275599999.0
2006-01-13 21:43:00,86.147,86.147,86.113,86.125,292800001.0
2006-01-13 21:44:00,86.14,86.153,86.121,86.133,1028900000.0
2006-01-13 21:45:00,86.12,86.14,86.112,86.135,358499997.0
2006-01-13 21:46:00,86.114,86.132,86.105,86.119,172900000.0
2006-01-13 21:47:00,86.1,86.12,86.096,86.118,494199995.0
2006-01-13 21:48:00,86.124,86.133,86.1,86.116,794900002.0
2006-01-13 21:49:00,86.132,86.145,86.116,86.116,153400001.0
2006-01-13 21:50:00,86.115,86.141,86.115,86.127,237800001.0
2006-01-13 21:51:00,86.123,86.136,86.106,86.117,289499998.0
2006-01-13 21:52:00,86.135,86.14,86.117,86.12,208200002.0
2006-01-13 21:53:00,86.133,86.144,86.117,86.12,500900000.0
2006-01-13 21:54:00,86.109,86.122,86.092,86.11,258100000.0
2006-01-13 21:55:00,86.095,86.111,86.084,86.1,142200000.0
2006-01-13 21:56:00,86.081,86.109,86.075,86.092,253100000.0
2006-01-13 21:57:00,86.079,86.116,86.079,86.084,168999999.0
2006-01-13 21:58:00,86.113,86.12,86.095,86.095,122400001.0
2006-01-13 21:59:00,86.105,86.11,86.084,86.086,372299995.0
2006-01-13 22:00:00,86.107,86.131,86.094,86.11,616100000.0
2006-01-13 22:01:00,86.102,86.123,86.092,86.113,608200000.0
2006-01-13 22:02:00,86.089,86.113,86.078,86.113,582599996.0
2006-01-13 22:03:00,86.1,86.123,86.088,86.11,516900000.0
2006-01-13 22:04:00,86.115,86.12,86.09,86.107,619100002.0
2006-01-13 22:05:00,86.1,86.125,86.1,86.117,161300003.0
2006-01-13 22:06:00,86.096,86.113,86.087,86.111,169900000.0
2006-01-13 22:07:00,86.103,86.104,86.075,86.098,298499998.0
2006-01-13 22:08:00,86.097,86.106,86.083,86.083,79000002.0
2006-01-13 22:09:00,86.095,86.1,86.073,86.073,141300001.0
2006-01-13 22:10:00,86.1,86.1,86.07,86.08,216700002.0
2006-01-13 22:11:00,86.078,86.109,86.078,86.103,488499997.0
2006-01-13 22:12:00,86.086,86.104,86.075,86.097,407199999.0
2006-01-13 22:13:00,86.099,86.117,86.069,86.093,423800002.0
2006-01-13 22:14:00,86.093,86.111,86.082,86.1,270299996.0
2006-01-13 22:15:00,86.085,86.105,86.085,86.103,198599997.0
2006-01-13 22:16:00,86.103,86.108,86.074,86.089,497099999.0
2006-01-13 22:17:00,86.084,86.115,86.084,86.113,199999999.0
2006-01-13 22:18:00,86.116,86.124,86.095,86.098,491600002.0
2006-01-13 22:19:00,86.099,86.127,86.093,86.118,278700001.0
2006-01-13 22:20:00,86.098,86.125,86.096,86.112,287299996.0
2006-01-13 22:21:00,86.121,86.124,86.099,86.106,217399999.0
2006-01-13 22:22:00,86.125,86.129,86.104,86.109,341400005.0
2006-01-13 22:23:00,86.104,86.134,86.093,86.125,518299993.0
2006-01-13 22:24:00,86.123,86.136,86.102,86.113,297400003.0
2006-01-13 22:25:00,86.125,86.136,86.11,86.12,286499996.0
2006-01-13 22:26:00,86.127,86.151,86.125,86.138,199299998.0
2006-01-13 22:27:00,86.118,86.143,86.106,86.143,861699999.0
2006-01-13 22:28:00,86.145,86.15,86.122,86.138,331799999.0
2006-01-13 22:29:00,86.125,86.144,86.111,86.13,277000001.0
2006-01-13 22:30:00,86.122,86.15,86.119,86.15,181599999.0
2006-01-13 22:31:00,86.148,86.174,86.125,86.154,570199998.0
2006-01-13 22:32:00,86.141,86.164,86.133,86.152,315100003.0
2006-01-13 22:33:00,86.155,86.165,86.124,86.137,604399997.0
2006-01-13 22:34:00,86.131,86.165,86.131,86.146,601999997.0
2006-01-13 22:35:00,86.164,86.164,86.141,86.143,315399996.0
2006-01-13 22:36:00,86.153,86.16,86.137,86.141,441699992.0
2006-01-13 22:37:00,86.163,86.169,86.143,86.148,237899998.0
2006-01-13 22:38:00,86.168,86.168,86.132,86.149,194500002.0
2006-01-13 22:39:00,86.155,86.16,86.129,86.131,226600001.0
2006-01-13 22:40:00,86.129,86.158,86.126,86.145,298399999.0
2006-01-13 22:41:00,86.136,86.151,86.114,86.145,211800001.0
2006-01-13 22:42:00,86.132,86.154,86.122,86.148,209600000.0
2006-01-13 22:43:00,86.137,86.158,86.122,86.158,261199999.0
2006-01-13 22:44:00,86.125,86.16,86.125,86.148,398500000.0
2006-01-13 22:45:00,86.152,86.163,86.124,86.145,433499997.0
2006-01-13 22:46:00,86.139,86.17,86.123,86.15,310399999.0
2006-01-13 22:47:00,86.163,86.163,86.116,86.116,180399998.0
2006-01-13 22:48:00,86.119,86.14,86.091,86.115,344299998.0
2006-01-13 22:49:00,86.093,86.13,86.079,86.119,176299999.0
2006-01-13 22:50:00,86.098,86.14,86.089,86.14,208900002.0
2006-01-13 22:51:00,86.14,86.155,86.106,86.123,383000002.0
2006-01-13 22:52:00,86.14,86.163,86.115,86.143,155000001.0
2006-01-13 22:53:00,86.166,86.166,86.111,86.13,495900001.0
2006-01-13 22:54:00,86.144,86.17,86.14,86.167,232999999.0
2006-01-13 22:55:00,86.158,86.206,86.158,86.196,373499998.0
2006-01-13 22:56:00,86.19,86.235,86.19,86.228,267300001.0
2006-01-13 22:57:00,86.207,86.226,86.175,86.216,275199996.0
2006-01-13 22:58:00,86.209,86.22,86.151,86.197,137100000.0
2006-01-13 22:59:00,86.186,86.23,86.151,86.19,516299998.0
2006-01-13 23:00:00,86.225,86.225,86.182,86.19,199199998.0
2006-01-13 23:01:00,86.184,86.208,86.13,86.202,182199999.0
2006-01-13 23:02:00,86.172,86.19,86.159,86.169,150200000.0
2006-01-13 23:03:00,86.152,86.181,86.147,86.167,190500000.0
2006-01-13 23:04:00,86.176,86.186,86.147,86.16,188699999.0
2006-01-13 23:05:00,86.159,86.183,86.159,86.18,212299999.0
2006-01-13 23:06:00,86.172,86.181,86.146,86.167,210000001.0
2006-01-13 23:07:00,86.18,86.18,86.15,86.158,121699999.0
2006-01-13 23:08:00,86.151,86.18,86.151,86.178,102900000.0
2006-01-13 23:09:00,86.185,86.189,86.153,86.153,294600005.0
2006-01-13 23:10:00,86.18,86.185,86.158,86.159,184300000.0
2006-01-13 23:11:00,86.176,86.185,86.156,86.178,172500000.0
2006-01-13 23:12:00,86.177,86.18,86.16,86.169,174100002.0
2006-01-13 23:13:00,86.161,86.18,86.161,86.175,246600001.0
2006-01-13 23:14:00,86.175,86.18,86.16,86.16,183600002.0
2006-01-13 23:15:00,86.163,86.18,86.15,86.17,187999998.0
2006-01-13 23:16:00,86.175,86.18,86.158,86.16,203200002.0
2006-01-13 23:17:00,86.175,86.18,86.148,86.16,250300000.0
2006-01-13 23:18:00,86.16,86.182,86.16,86.182,294100001.0
2006-01-13 23:19:00,86.175,86.185,86.155,86.178,248700002.0
2006-01-13 23:20:00,86.18,86.185,86.152,86.155,210700000.0
2006-01-13 23:21:00,86.175,86.185,86.157,86.16,171100000.0
2006-01-13 23:22:00,86.18,86.18,86.151,86.158,164300001.0
2006-01-13 23:23:00,86.164,86.18,86.138,86.163,182700000.0
2006-01-13 23:24:00,86.158,86.185,86.148,86.185,157099998.0
2006-01-13 23:25:00,86.175,86.18,86.155,86.164,184300000.0
2006-01-13 23:26:00,86.17,86.18,86.143,86.143,188999997.0
2006-01-13 23:27:00,86.16,86.18,86.16,86.18,133200000.0
2006-01-13 23:28:00,86.16,86.176,86.149,86.164,185900000.0
2006-01-13 23:29:00,86.165,86.177,86.146,86.16,196399999.0
2006-01-13 23:30:00,86.175,86.175,86.146,86.146,127900001.0
2006-01-13 23:31:00,86.156,86.177,86.136,86.156,201699998.0
2006-01-13 23:32:00,86.151,86.177,86.151,86.173,182300000.0
2006-01-13 23:33:00,86.17,86.17,86.141,86.157,173999999.0
2006-01-13 23:34:00,86.152,86.175,86.142,86.16,219900001.0
2006-01-13 23:35:00,86.165,86.17,86.144,86.144,204599997.0
2006-01-13 23:36:00,86.148,86.167,86.138,86.158,235700001.0
2006-01-13 23:37:00,86.172,86.172,86.136,86.157,157699999.0
2006-01-13 23:38:00,86.144,86.178,86.144,86.169,153999998.0
2006-01-13 23:39:00,86.158,86.18,86.093,86.175,212200002.0
2006-01-13 23:40:00,86.176,86.202,86.162,86.183,211300000.0
2006-01-13 23:41:00,86.185,86.197,86.166,86.183,227500003.0
2006-01-13 23:42:00,86.186,86.194,86.171,86.173,161800000.0
2006-01-13 23:43:00,86.157,86.213,86.157,86.213,181600004.0
2006-01-13 23:44:00,86.225,86.232,86.208,86.216,82600000.0
2006-01-13 23:45:00,86.22,86.25,86.218,86.249,269499999.0
2006-01-13 23:46:00,86.255,86.255,86.226,86.247,152499999.0
2006-01-13 23:47:00,86.245,86.25,86.229,86.238,180099998.0
2006-01-13 23:48:00,86.243,86.243,86.225,86.233,138799999.0
2006-01-13 23:49:00,86.206,86.238,86.206,86.235,174400001.0
2006-01-13 23:50:00,86.216,86.242,86.216,86.229,155400000.0
2006-01-13 23:51:00,86.186,86.228,86.186,86.212,175199995.0
2006-01-13 23:52:00,86.202,86.214,86.185,86.214,278600001.0
2006-01-13 23:53:00,86.193,86.212,86.165,86.2,145999998.0
2006-01-13 23:54:00,86.19,86.19,86.151,86.151,116499999.0
2006-01-13 23:55:00,86.157,86.181,86.155,86.168,214899996.0
2006-01-13 23:56:00,86.163,86.194,86.163,86.192,152399999.0
2006-01-13 23:57:00,86.185,86.19,86.171,86.171,177599996.0
2006-01-13 23:58:00,86.185,86.19,86.167,86.167,175699997.0
2006-01-13 23:59:00,86.187,86.19,86.16,86.16,209499999.0
2006-01-16 00:00:00,86.126,86.148,86.117,86.132,141399999.0
2006-01-16 00:01:00,86.13,86.134,86.095,86.104,303299999.0
2006-01-16 00:02:00,86.123,86.149,86.113,86.14,298199999.0
2006-01-16 00:03:00,86.151,86.151,86.117,86.128,172200000.0
2006-01-16 00:04:00,86.108,86.132,86.083,86.127,204300001.0
2006-01-16 00:05:00,86.123,86.123,86.094,86.097,174399999.0
2006-01-16 00:06:00,86.12,86.141,86.089,86.108,181999998.0
2006-01-16 00:07:00,86.104,86.129,86.084,86.129,181100000.0
2006-01-16 00:08:00,86.079,86.133,86.079,86.128,216599998.0
2006-01-16 00:09:00,86.102,86.125,86.073,86.113,139700000.0
2006-01-16 00:10:00,86.103,86.136,86.099,86.134,223299998.0
2006-01-16 00:11:00,86.111,86.138,86.102,86.126,222899994.0
2006-01-16 00:12:00,86.104,86.128,86.093,86.104,99000000.0
2006-01-16 00:13:00,86.098,86.118,86.083,86.101,342500004.0
2006-01-16 00:14:00,86.11,86.122,86.085,86.085,202100002.0
2006-01-16 00:15:00,86.1,86.111,86.071,86.099,186199999.0
2006-01-16 00:16:00,86.076,86.114,86.066,86.114,226000002.0
2006-01-16 00:17:00,86.132,86.132,86.082,86.082,131500002.0
2006-01-16 00:18:00,86.11,86.138,86.099,86.133,235699999.0
2006-01-16 00:19:00,86.146,86.148,86.107,86.107,123000000.0
2006-01-16 00:20:00,86.102,86.137,86.102,86.129,169900001.0
2006-01-16 00:21:00,86.099,86.131,86.099,86.113,163400000.0
2006-01-16 00:22:00,86.092,86.129,86.088,86.129,222699999.0
2006-01-16 00:23:00,86.133,86.134,86.102,86.114,293700000.0
2006-01-16 00:24:00,86.097,86.124,86.089,86.108,229300000.0
2006-01-16 00:25:00,86.129,86.13,86.094,86.118,237700001.0
2006-01-16 00:26:00,86.105,86.128,86.086,86.109,222500000.0
2006-01-16 00:27:00,86.118,86.134,86.107,86.119,137199998.0
2006-01-16 00:28:00,86.105,86.144,86.09,86.102,218400000.0
2006-01-16 00:29:00,86.099,86.134,86.099,86.132,122499999.0
2006-01-16 00:30:00,86.13,86.134,86.09,86.109,260399996.0
2006-01-16 00:31:00,86.105,86.129,86.095,86.117,136500000.0
2006-01-16 00:32:00,86.122,86.135,86.093,86.111,113700000.0
2006-01-16 00:33:00,86.116,86.136,86.09,86.113,214599999.0
2006-01-16 00:34:00,86.116,86.138,86.097,86.109,182999997.0
2006-01-16 00:35:00,86.096,86.142,86.091,86.098,277199997.0
2006-01-16 00:36:00,86.113,86.145,86.099,86.122,269200006.0
2006-01-16 00:37:00,86.113,86.154,86.098,86.129,231999999.0
2006-01-16 00:38:00,86.128,86.158,86.113,86.115,287699996.0
2006-01-16 00:39:00,86.133,86.154,86.119,86.137,237500000.0
2006-01-16 00:40:00,86.126,86.152,86.115,86.132,209900000.0
2006-01-16 00:41:00,86.14,86.165,86.128,86.138,230600002.0
2006-01-16 00:42:00,86.13,86.171,86.126,86.14,256500001.0
2006-01-16 00:43:00,86.121,86.138,86.097,86.113,215900001.0
2006-01-16 00:44:00,86.109,86.163,86.109,86.163,113400001.0
2006-01-16 00:45:00,86.162,86.17,86.126,86.127,186100001.0
2006-01-16 00:46:00,86.141,86.201,86.128,86.162,226200001.0
2006-01-16 00:47:00,86.182,86.189,86.149,86.161,359500000.0
2006-01-16 00:48:00,86.174,86.174,86.043,86.043,234000000.0
2006-01-16 00:49:00,86.055,86.165,86.037,86.136,111099998.0
2006-01-16 00:50:00,86.191,86.199,86.176,86.195,223900004.0
2006-01-16 00:51:00,86.195,86.2,86.173,86.18,338000000.0
2006-01-16 00:52:00,86.183,86.205,86.183,86.197,130699997.0
2006-01-16 00:53:00,86.178,86.199,86.176,86.199,227999994.0
2006-01-16 00:54:00,86.196,86.204,86.178,86.192,221000002.0
2006-01-16 00:55:00,86.182,86.206,86.179,86.195,262599998.0
2006-01-16 00:56:00,86.181,86.22,86.181,86.22,132799999.0
2006-01-16 00:57:00,86.248,86.274,86.24,86.252,164199998.0
2006-01-16 00:58:00,86.237,86.25,86.232,86.243,92899999.0
2006-01-16 00:59:00,86.235,86.235,86.191,86.191,174199999.0
2006-01-16 01:00:00,86.2,86.243,86.187,86.207,296400003.0
2006-01-16 01:01:00,86.223,86.235,86.19,86.219,167100002.0
2006-01-16 01:02:00,86.232,86.24,86.216,86.221,166499999.0
2006-01-16 01:03:00,86.231,86.232,86.203,86.207,158000000.0
2006-01-16 01:04:00,86.227,86.247,86.215,86.228,338999997.0
2006-01-16 01:05:00,86.214,86.234,86.211,86.221,183499999.0
2006-01-16 01:06:00,86.233,86.247,86.21,86.232,170599997.0
2006-01-16 01:07:00,86.248,86.248,86.219,86.23,156100002.0
2006-01-16 01:08:00,86.237,86.241,86.212,86.22,292499993.0
2006-01-16 01:09:00,86.239,86.25,86.215,86.234,229399997.0
2006-01-16 01:10:00,86.246,86.246,86.23,86.233,147299999.0
2006-01-16 01:11:00,86.235,86.235,86.214,86.217,123700000.0
2006-01-16 01:12:00,86.246,86.284,86.233,86.284,135200000.0
2006-01-16 01:13:00,86.281,86.302,86.281,86.302,213800001.0
2006-01-16 01:14:00,86.299,86.301,86.275,86.28,332699998.0
2006-01-16 01:15:00,86.265,86.288,86.26,86.26,213400002.0
2006-01-16 01:16:00,86.281,86.297,86.265,86.288,174399998.0
2006-01-16 01:17:00,86.284,86.297,86.264,86.282,232699999.0
2006-01-16 01:18:00,86.269,86.301,86.255,86.279,215100000.0
2006-01-16 01:19:00,86.28,86.29,86.256,86.273,270699996.0
2006-01-16 01:20:00,86.267,86.282,86.251,86.262,185799998.0
2006-01-16 01:21:00,86.272,86.281,86.25,86.272,167300001.0
2006-01-16 01:22:00,86.271,86.282,86.248,86.263,152100000.0
2006-01-16 01:23:00,86.29,86.304,86.266,86.266,122800000.0
2006-01-16 01:24:00,86.282,86.282,86.252,86.252,146899999.0
2006-01-16 01:25:00,86.266,86.301,86.266,86.293,232700000.0
2006-01-16 01:26:00,86.285,86.3,86.268,86.3,266999998.0
2006-01-16 01:27:00,86.284,86.297,86.275,86.292,111699997.0
2006-01-16 01:28:00,86.291,86.315,86.281,86.286,183200001.0
2006-01-16 01:29:00,86.279,86.294,86.271,86.292,187799999.0
2006-01-16 01:30:00,86.274,86.291,86.261,86.28,230499997.0
2006-01-16 01:31:00,86.283,86.289,86.26,86.267,385399997.0
2006-01-16 01:32:00,86.265,86.283,86.256,86.275,157599996.0
2006-01-16 01:33:00,86.276,86.276,86.237,86.245,219999997.0
2006-01-16 01:34:00,86.235,86.258,86.211,86.225,165700000.0
2006-01-16 01:35:00,86.238,86.238,86.212,86.212,130900001.0
2006-01-16 01:36:00,86.233,86.233,86.201,86.201,182299998.0
2006-01-16 01:37:00,86.201,86.22,86.191,86.21,119500000.0
2006-01-16 01:38:00,86.199,86.199,86.162,86.174,154600000.0
2006-01-16 01:39:00,86.169,86.193,86.164,86.174,237900001.0
2006-01-16 01:40:00,86.174,86.192,86.139,86.168,241299999.0
2006-01-16 01:41:00,86.178,86.188,86.156,86.172,202300000.0
2006-01-16 01:42:00,86.182,86.182,86.146,86.146,209499997.0
2006-01-16 01:43:00,86.145,86.163,86.138,86.155,153200000.0
2006-01-16 01:44:00,86.128,86.16,86.126,86.15,153400000.0
2006-01-16 01:45:00,86.149,86.171,86.141,86.16,192899996.0
2006-01-16 01:46:00,86.164,86.164,86.138,86.146,307799999.0
2006-01-16 01:47:00,86.171,86.171,86.143,86.153,238299995.0
2006-01-16 01:48:00,86.166,86.184,86.147,86.15,206500001.0
2006-01-16 01:49:00,86.158,86.17,86.131,86.136,245900002.0
2006-01-16 01:50:00,86.138,86.138,86.105,86.125,159300000.0
2006-01-16 01:51:00,86.149,86.167,86.129,86.145,164400001.0
2006-01-16 01:52:00,86.14,86.14,86.103,86.112,161400000.0
2006-01-16 01:53:00,86.122,86.202,86.122,86.199,195500000.0
2006-01-16 01:54:00,86.179,86.199,86.143,86.16,197900000.0
2006-01-16 01:55:00,86.152,86.183,86.152,86.183,132000000.0
2006-01-16 01:56:00,86.159,86.182,86.159,86.179,116900002.0
2006-01-16 01:57:00,86.194,86.206,86.184,86.184,172199999.0
2006-01-16 01:58:00,86.191,86.199,86.167,86.199,108399998.0
2006-01-16 01:59:00,86.202,86.202,86.16,86.173,282000002.0
2006-01-16 02:00:00,86.187,86.192,86.161,86.177,199699996.0
2006-01-16 02:01:00,86.207,86.219,86.186,86.207,180500002.0
2006-01-16 02:02:00,86.192,86.211,86.166,86.189,195699998.0
2006-01-16 02:03:00,86.197,86.22,86.185,86.199,138000000.0
2006-01-16 02:04:00,86.205,86.237,86.184,86.226,301000000.0
2006-01-16 02:05:00,86.244,86.253,86.211,86.231,124899999.0
2006-01-16 02:06:00,86.224,86.243,86.214,86.229,121000000.0
2006-01-16 02:07:00,86.232,86.244,86.217,86.235,255699999.0
2006-01-16 02:08:00,86.229,86.265,86.229,86.256,291999996.0
2006-01-16 02:09:00,86.258,86.267,86.242,86.255,182499999.0
2006-01-16 02:10:00,86.244,86.263,86.243,86.263,206400000.0
2006-01-16 02:11:00,86.247,86.263,86.226,86.237,307500001.0
2006-01-16 02:12:00,86.235,86.252,86.224,86.245,307999999.0
2006-01-16 02:13:00,86.247,86.25,86.23,86.23,203700001.0
2006-01-16 02:14:00,86.244,86.26,86.237,86.237,95200000.0
2006-01-16 02:15:00,86.249,86.265,86.212,86.237,305100003.0
2006-01-16 02:16:00,86.232,86.246,86.207,86.23,95800000.0
2006-01-16 02:17:00,86.254,86.256,86.226,86.226,166799998.0
2006-01-16 02:18:00,86.224,86.249,86.224,86.247,166000002.0
2006-01-16 02:19:00,86.225,86.254,86.214,86.229,262399999.0
2006-01-16 02:20:00,86.23,86.25,86.225,86.247,126600002.0
2006-01-16 02:21:00,86.248,86.252,86.222,86.231,270700004.0
2006-01-16 02:22:00,86.249,86.264,86.237,86.241,127799999.0
2006-01-16 02:23:00,86.254,86.258,86.227,86.227,160300000.0
2006-01-16 02:24:00,86.228,86.24,86.206,86.216,280899995.0
2006-01-16 02:25:00,86.199,86.226,86.198,86.219,266899998.0
2006-01-16 02:26:00,86.199,86.221,86.185,86.202,150999999.0
2006-01-16 02:27:00,86.205,86.205,86.17,86.17,344399995.0
2006-01-16 02:28:00,86.188,86.22,86.175,86.212,216600003.0
2006-01-16 02:29:00,86.198,86.214,86.188,86.213,125999999.0
2006-01-16 02:30:00,86.207,86.221,86.171,86.197,195899996.0
2006-01-16 02:31:00,86.192,86.206,86.176,86.176,228599998.0
2006-01-16 02:32:00,86.173,86.196,86.171,86.186,247299999.0
2006-01-16 02:33:00,86.185,86.193,86.164,86.179,128699998.0
2006-01-16 02:34:00,86.192,86.207,86.173,86.193,204599998.0
2006-01-16 02:35:00,86.2,86.2,86.171,86.171,171900001.0
2006-01-16 02:36:00,86.197,86.222,86.185,86.199,92199999.0
2006-01-16 02:37:00,86.219,86.222,86.187,86.187,204999997.0
2006-01-16 02:38:00,86.198,86.224,86.198,86.22,284800002.0
2006-01-16 02:39:00,86.216,86.24,86.2,86.225,277200004.0
2006-01-16 02:40:00,86.24,86.244,86.224,86.228,168100001.0
2006-01-16 02:41:00,86.232,86.232,86.181,86.186,191299999.0
2006-01-16 02:42:00,86.193,86.197,86.167,86.188,129599998.0
2006-01-16 02:43:00,86.176,86.193,86.146,86.187,273199999.0
2006-01-16 02:44:00,86.191,86.192,86.162,86.162,125199999.0
2006-01-16 02:45:00,86.157,86.185,86.157,86.179,313200001.0
2006-01-16 02:46:00,86.186,86.186,86.145,86.156,160900000.0
2006-01-16 02:47:00,86.177,86.212,86.17,86.181,315699999.0
2006-01-16 02:48:00,86.168,86.194,86.168,86.19,259100001.0
2006-01-16 02:49:00,86.167,86.187,86.164,86.177,136800000.0
2006-01-16 02:50:00,86.163,86.197,86.163,86.196,242100001.0
2006-01-16 02:51:00,86.173,86.192,86.161,86.178,220099998.0
2006-01-16 02:52:00,86.158,86.191,86.158,86.187,88500000.0
2006-01-16 02:53:00,86.192,86.199,86.167,86.174,222299999.0
2006-01-16 02:54:00,86.197,86.226,86.183,86.195,167199999.0
2006-01-16 02:55:00,86.198,86.23,86.194,86.218,250899999.0
2006-01-16 02:56:00,86.203,86.23,86.2,86.218,246500000.0
2006-01-16 02:57:00,86.209,86.235,86.19,86.235,206500000.0
2006-01-16 02:58:00,86.237,86.25,86.216,86.226,162800003.0
2006-01-16 02:59:00,86.231,86.253,86.23,86.251,160400001.0
2006-01-16 03:00:00,86.241,86.247,86.22,86.226,133800000.0
2006-01-16 03:01:00,86.23,86.241,86.218,86.22,162399999.0
2006-01-16 03:02:00,86.214,86.24,86.214,86.24,146899998.0
2006-01-16 03:03:00,86.243,86.248,86.215,86.236,281299997.0
2006-01-16 03:04:00,86.254,86.257,86.236,86.239,75799999.0
2006-01-16 03:05:00,86.222,86.248,86.222,86.243,157900003.0
2006-01-16 03:06:00,86.225,86.245,86.221,86.235,287099996.0
2006-01-16 03:07:00,86.241,86.25,86.21,86.21,142299998.0
2006-01-16 03:08:00,86.215,86.234,86.209,86.23,220299999.0
2006-01-16 03:09:00,86.228,86.241,86.209,86.237,283000000.0
2006-01-16 03:10:00,86.239,86.242,86.217,86.217,222400000.0
2006-01-16 03:11:00,86.236,86.241,86.22,86.224,89400000.0
2006-01-16 03:12:00,86.224,86.237,86.198,86.225,199799998.0
2006-01-16 03:13:00,86.218,86.244,86.218,86.243,134200000.0
2006-01-16 03:14:00,86.25,86.262,86.235,86.237,201999998.0
2006-01-16 03:15:00,86.266,86.29,86.258,86.266,206999996.0
2006-01-16 03:16:00,86.266,86.287,86.253,86.273,151199999.0
2006-01-16 03:17:00,86.272,86.289,86.251,86.251,246599996.0
2006-01-16 03:18:00,86.253,86.267,86.238,86.248,253799995.0
2006-01-16 03:19:00,86.262,86.262,86.232,86.235,126299999.0
2006-01-16 03:20:00,86.258,86.258,86.228,86.228,220700002.0
2006-01-16 03:21:00,86.235,86.252,86.205,86.222,149600001.0
2006-01-16 03:22:00,86.229,86.236,86.204,86.219,187199999.0
2006-01-16 03:23:00,86.232,86.255,86.228,86.238,184500001.0
2006-01-16 03:24:00,86.235,86.267,86.228,86.245,156700000.0
2006-01-16 03:25:00,86.231,86.253,86.226,86.243,248799999.0
2006-01-16 03:26:00,86.224,86.258,86.224,86.256,134299999.0
2006-01-16 03:27:00,86.268,86.282,86.251,86.263,167800000.0
2006-01-16 03:28:00,86.262,86.28,86.241,86.253,180099997.0
2006-01-16 03:29:00,86.258,86.269,86.234,86.245,190699999.0
2006-01-16 03:30:00,86.278,86.284,86.254,86.26,203799998.0
2006-01-16 03:31:00,86.283,86.283,86.258,86.269,161499999.0
2006-01-16 03:32:00,86.272,86.28,86.252,86.268,262599998.0
2006-01-16 03:33:00,86.247,86.283,86.247,86.283,260400000.0
2006-01-16 03:34:00,86.275,86.286,86.239,86.265,156900000.0
2006-01-16 03:35:00,86.279,86.296,86.267,86.267,177500002.0
2006-01-16 03:36:00,86.278,86.291,86.262,86.274,157999999.0
2006-01-16 03:37:00,86.299,86.299,86.256,86.279,160000000.0
2006-01-16 03:38:00,86.29,86.29,86.264,86.277,139900003.0
2006-01-16 03:39:00,86.26,86.286,86.26,86.285,198800000.0
2006-01-16 03:40:00,86.285,86.29,86.265,86.274,238499998.0
2006-01-16 03:41:00,86.285,86.292,86.27,86.276,223700003.0
2006-01-16 03:42:00,86.275,86.292,86.267,86.287,108100002.0
2006-01-16 03:43:00,86.292,86.311,86.254,86.254,267099998.0
2006-01-16 03:44:00,86.298,86.304,86.267,86.269,163900000.0
2006-01-16 03:45:00,86.273,86.291,86.261,86.275,147299999.0
2006-01-16 03:46:00,86.274,86.279,86.249,86.253,271199999.0
2006-01-16 03:47:00,86.27,86.284,86.257,86.269,226600001.0
2006-01-16 03:48:00,86.265,86.284,86.263,86.277,239099999.0
2006-01-16 03:49:00,86.25,86.269,86.238,86.262,170700000.0
2006-01-16 03:50:00,86.218,86.258,86.218,86.258,129900000.0
2006-01-16 03:51:00,86.253,86.257,86.228,86.241,242300001.0
2006-01-16 03:52:00,86.243,86.263,86.225,86.245,126500001.0
2006-01-16 03:53:00,86.215,86.253,86.215,86.247,121000002.0
2006-01-16 03:54:00,86.23,86.253,86.227,86.238,168000000.0
2006-01-16 03:55:00,86.236,86.26,86.236,86.26,55600000.0
2006-01-16 03:56:00,86.235,86.262,86.227,86.239,238999997.0
2006-01-16 03:57:00,86.237,86.251,86.223,86.244,167499999.0
2006-01-16 03:58:00,86.213,86.238,86.213,86.238,160800001.0
2006-01-16 03:59:00,86.235,86.246,86.214,86.238,141800000.0
2006-01-16 04:00:00,86.221,86.244,86.203,86.244,193700001.0
2006-01-16 04:01:00,86.231,86.244,86.22,86.235,184499999.0
2006-01-16 04:02:00,86.223,86.25,86.211,86.242,291999995.0
2006-01-16 04:03:00,86.251,86.252,86.233,86.233,177500003.0
2006-01-16 04:04:00,86.252,86.252,86.218,86.234,175099997.0
2006-01-16 04:05:00,86.245,86.245,86.219,86.229,216700001.0
2006-01-16 04:06:00,86.215,86.26,86.212,86.25,179900002.0
2006-01-16 04:07:00,86.251,86.271,86.248,86.249,236999997.0
2006-01-16 04:08:00,86.245,86.253,86.224,86.224,193999997.0
2006-01-16 04:09:00,86.227,86.244,86.218,86.243,161499996.0
2006-01-16 04:10:00,86.252,86.255,86.227,86.239,70200000.0
2006-01-16 04:11:00,86.238,86.264,86.237,86.259,245800004.0
2006-01-16 04:12:00,86.257,86.257,86.223,86.229,174200000.0
2006-01-16 04:13:00,86.224,86.245,86.214,86.236,302300000.0
2006-01-16 04:14:00,86.236,86.242,86.218,86.224,201600003.0
2006-01-16 04:15:00,86.24,86.252,86.22,86.229,230800000.0
2006-01-16 04:16:00,86.244,86.265,86.238,86.262,285999995.0
2006-01-16 04:17:00,86.262,86.267,86.241,86.248,186399998.0
2006-01-16 04:18:00,86.275,86.279,86.244,86.25,143299999.0
2006-01-16 04:19:00,86.256,86.273,86.253,86.265,227599997.0
2006-01-16 04:20:00,86.242,86.272,86.242,86.26,185199997.0
2006-01-16 04:21:00,86.246,86.246,86.218,86.238,100100000.0
2006-01-16 04:22:00,86.225,86.243,86.218,86.222,164899996.0
2006-01-16 04:23:00,86.229,86.251,86.224,86.237,89300000.0
2006-01-16 04:24:00,86.222,86.222,86.199,86.214,168699999.0
2006-01-16 04:25:00,86.202,86.214,86.19,86.212,166500000.0
2006-01-16 04:26:00,86.205,86.213,86.19,86.19,128200000.0
2006-01-16 04:27:00,86.222,86.227,86.2,86.207,125600001.0
2006-01-16 04:28:00,86.207,86.23,86.205,86.23,177000001.0
2006-01-16 04:29:00,86.204,86.225,86.192,86.212,226299997.0
2006-01-16 04:30:00,86.201,86.22,86.197,86.215,181300001.0
2006-01-16 04:31:00,86.218,86.222,86.19,86.202,278999996.0
2006-01-16 04:32:00,86.215,86.227,86.202,86.223,185600000.0
2006-01-16 04:33:00,86.218,86.222,86.184,86.193,262900003.0
2006-01-16 04:34:00,86.207,86.218,86.183,86.183,102999999.0
2006-01-16 04:35:00,86.198,86.221,86.198,86.214,93200000.0
2006-01-16 04:36:00,86.214,86.227,86.208,86.21,289299999.0
2006-01-16 04:37:00,86.215,86.228,86.195,86.208,185999999.0
2006-01-16 04:38:00,86.231,86.239,86.213,86.233,208599999.0
2006-01-16 04:39:00,86.222,86.247,86.222,86.239,160500000.0
2006-01-16 04:40:00,86.238,86.257,86.225,86.244,232800002.0
2006-01-16 04:41:00,86.251,86.265,86.239,86.263,260400003.0
2006-01-16 04:42:00,86.271,86.271,86.231,86.244,265000001.0
2006-01-16 04:43:00,86.261,86.261,86.233,86.233,104499999.0
2006-01-16 04:44:00,86.254,86.266,86.24,86.251,221600000.0
2006-01-16 04:45:00,86.244,86.271,86.244,86.261,281899994.0
2006-01-16 04:46:00,86.255,86.265,86.238,86.251,160299998.0
2006-01-16 04:47:00,86.271,86.286,86.257,86.27,131600000.0
2006-01-16 04:48:00,86.278,86.28,86.257,86.26,130500000.0
2006-01-16 04:49:00,86.239,86.27,86.239,86.27,191700003.0
2006-01-16 04:50:00,86.247,86.276,86.247,86.266,133000002.0
2006-01-16 04:51:00,86.265,86.265,86.24,86.24,160400000.0
2006-01-16 04:52:00,86.27,86.27,86.247,86.25,242200004.0
2006-01-16 04:53:00,86.269,86.282,86.254,86.26,163600000.0
2006-01-16 04:54:00,86.275,86.286,86.252,86.267,300399999.0
2006-01-16 04:55:00,86.253,86.283,86.249,86.268,162500003.0
2006-01-16 04:56:00,86.261,86.287,86.261,86.287,173799998.0
2006-01-16 04:57:00,86.275,86.294,86.271,86.288,130299999.0
2006-01-16 04:58:00,86.285,86.301,86.27,86.286,121600000.0
2006-01-16 04:59:00,86.272,86.292,86.272,86.292,88500001.0
2006-01-16 05:00:00,86.282,86.296,86.266,86.283,119000000.0
2006-01-16 05:01:00,86.277,86.284,86.258,86.258,185399999.0
2006-01-16 05:02:00,86.282,86.296,86.275,86.295,304299998.0
2006-01-16 05:03:00,86.292,86.294,86.268,86.282,197299998.0
2006-01-16 05:04:00,86.287,86.296,86.27,86.282,113300001.0
2006-01-16 05:05:00,86.291,86.291,86.243,86.26,164500000.0
2006-01-16 05:06:00,86.264,86.29,86.26,86.28,231200002.0
2006-01-16 05:07:00,86.289,86.289,86.259,86.259,172000000.0
2006-01-16 05:08:00,86.286,86.296,86.263,86.263,135900001.0
2006-01-16 05:09:00,86.261,86.281,86.261,86.268,281500007.0
2006-01-16 05:10:00,86.271,86.286,86.259,86.262,145900000.0
2006-01-16 05:11:00,86.268,86.285,86.234,86.261,220399999.0
2006-01-16 05:12:00,86.274,86.274,86.237,86.243,118800002.0
2006-01-16 05:13:00,86.24,86.26,86.238,86.26,138000001.0
2006-01-16 05:14:00,86.26,86.281,86.246,86.264,249200002.0
2006-01-16 05:15:00,86.292,86.298,86.267,86.275,207100001.0
2006-01-16 05:16:00,86.262,86.297,86.262,86.292,180800001.0
2006-01-16 05:17:00,86.26,86.291,86.26,86.291,249400002.0
2006-01-16 05:18:00,86.284,86.293,86.266,86.275,234600000.0
2006-01-16 05:19:00,86.281,86.295,86.264,86.271,88900000.0
2006-01-16 05:20:00,86.269,86.288,86.259,86.278,177999999.0
2006-01-16 05:21:00,86.282,86.314,86.265,86.296,213400002.0
2006-01-16 05:22:00,86.323,86.325,86.288,86.288,251799999.0
2006-01-16 05:23:00,86.286,86.31,86.281,86.3,211199997.0
2006-01-16 05:24:00,86.287,86.307,86.287,86.305,167299998.0
2006-01-16 05:25:00,86.295,86.311,86.277,86.286,184500002.0
2006-01-16 05:26:00,86.272,86.289,86.262,86.277,160500001.0
2006-01-16 05:27:00,86.285,86.299,86.254,86.265,120900002.0
2006-01-16 05:28:00,86.298,86.298,86.258,86.278,205699998.0
2006-01-16 05:29:00,86.275,86.3,86.268,86.295,198700002.0
2006-01-16 05:30:00,86.297,86.319,86.284,86.309,171100001.0
2006-01-16 05:31:00,86.29,86.325,86.281,86.302,221999999.0
2006-01-16 05:32:00,86.3,86.31,86.284,86.288,121900000.0
2006-01-16 05:33:00,86.298,86.311,86.29,86.309,251700001.0
2006-01-16 05:34:00,86.285,86.307,86.269,86.307,128000002.0
2006-01-16 05:35:00,86.288,86.305,86.28,86.305,259999999.0
2006-01-16 05:36:00,86.292,86.32,86.283,86.306,232400002.0
2006-01-16 05:37:00,86.287,86.317,86.287,86.315,198299999.0
2006-01-16 05:38:00,86.304,86.317,86.285,86.303,216599998.0
2006-01-16 05:39:00,86.275,86.295,86.275,86.283,123600000.0
2006-01-16 05:40:00,86.305,86.33,86.286,86.327,113100000.0
2006-01-16 05:41:00,86.327,86.327,86.292,86.3,188700001.0
2006-01-16 05:42:00,86.323,86.328,86.302,86.302,122999999.0
2006-01-16 05:43:00,86.31,86.334,86.31,86.328,160900001.0
2006-01-16 05:44:00,86.325,86.33,86.302,86.311,187800000.0
2006-01-16 05:45:00,86.323,86.328,86.301,86.315,198499998.0
2006-01-16 05:46:00,86.32,86.332,86.3,86.32,175999999.0
2006-01-16 05:47:00,86.314,86.334,86.31,86.328,132200002.0
2006-01-16 05:48:00,86.31,86.328,86.299,86.311,188299999.0
2006-01-16 05:49:00,86.305,86.326,86.285,86.302,192199999.0
2006-01-16 05:50:00,86.32,86.325,86.3,86.3,207900002.0
2006-01-16 05:51:00,86.301,86.325,86.298,86.307,180700003.0
2006-01-16 05:52:00,86.303,86.306,86.271,86.28,132100001.0
2006-01-16 05:53:00,86.285,86.316,86.285,86.306,247000005.0
2006-01-16 05:54:00,86.295,86.321,86.295,86.313,176700000.0
2006-01-16 05:55:00,86.301,86.323,86.294,86.311,148500000.0
2006-01-16 05:56:00,86.334,86.367,86.332,86.347,211000001.0
2006-01-16 05:57:00,86.378,86.378,86.344,86.35,212099998.0
2006-01-16 05:58:00,86.368,86.407,86.368,86.405,217999995.0
2006-01-16 05:59:00,86.406,86.427,86.38,86.391,158200001.0
2006-01-16 06:00:00,86.374,86.402,86.374,86.399,224600000.0
2006-01-16 06:01:00,86.406,86.406,86.369,86.374,167299998.0
2006-01-16 06:02:00,86.395,86.395,86.362,86.387,214500002.0
2006-01-16 06:03:00,86.377,86.384,86.356,86.359,301400001.0
2006-01-16 06:04:00,86.359,86.386,86.359,86.367,193600004.0
2006-01-16 06:05:00,86.379,86.396,86.363,86.374,169999997.0
2006-01-16 06:06:00,86.355,86.382,86.348,86.35,240199997.0
2006-01-16 06:07:00,86.364,86.366,86.339,86.339,132799999.0
2006-01-16 06:08:00,86.352,86.367,86.335,86.345,104800000.0
2006-01-16 06:09:00,86.349,86.385,86.349,86.362,227100002.0
2006-01-16 06:10:00,86.346,86.363,86.338,86.345,154600001.0
2006-01-16 06:11:00,86.346,86.363,86.34,86.363,132299997.0
2006-01-16 06:12:00,86.345,86.368,86.338,86.368,122199998.0
2006-01-16 06:13:00,86.363,86.393,86.362,86.387,180800001.0
2006-01-16 06:14:00,86.361,86.38,86.343,86.363,161399998.0
2006-01-16 06:15:00,86.366,86.398,86.366,86.396,145200001.0
2006-01-16 06:16:00,86.372,86.4,86.36,86.371,183200001.0
2006-01-16 06:17:00,86.36,86.36,86.323,86.334,118599999.0
2006-01-16 06:18:00,86.346,86.354,86.327,86.329,166299997.0
2006-01-16 06:19:00,86.352,86.36,86.328,86.34,173399998.0
2006-01-16 06:20:00,86.353,86.355,86.333,86.333,194800000.0
2006-01-16 06:21:00,86.327,86.364,86.324,86.364,223399998.0
2006-01-16 06:22:00,86.374,86.377,86.345,86.355,317199997.0
2006-01-16 06:23:00,86.363,86.383,86.357,86.369,287400003.0
2006-01-16 06:24:00,86.365,86.37,86.344,86.347,195700001.0
2006-01-16 06:25:00,86.367,86.367,86.337,86.344,255899999.0
2006-01-16 06:26:00,86.351,86.362,86.322,86.322,82100000.0
2006-01-16 06:27:00,86.319,86.346,86.31,86.32,166299997.0
2006-01-16 06:28:00,86.337,86.337,86.311,86.311,55100000.0
2006-01-16 06:29:00,86.312,86.329,86.291,86.323,150500000.0
2006-01-16 06:30:00,86.304,86.332,86.304,86.332,178500001.0
2006-01-16 06:31:00,86.322,86.346,86.318,86.342,201399997.0
2006-01-16 06:32:00,86.344,86.353,86.326,86.339,186800000.0
2006-01-16 06:33:00,86.332,86.348,86.314,86.327,201600001.0
2006-01-16 06:34:00,86.324,86.343,86.308,86.321,81999999.0
2006-01-16 06:35:00,86.324,86.351,86.324,86.351,214199995.0
2006-01-16 06:36:00,86.333,86.351,86.333,86.348,116800000.0
2006-01-16 06:37:00,86.347,86.353,86.333,86.333,101399999.0
2006-01-16 06:38:00,86.347,86.358,86.327,86.339,214199999.0
2006-01-16 06:39:00,86.343,86.358,86.326,86.339,118700000.0
2006-01-16 06:40:00,86.365,86.386,86.349,86.349,169399998.0
2006-01-16 06:41:00,86.354,86.386,86.354,86.386,111399998.0
2006-01-16 06:42:00,86.379,86.389,86.362,86.366,238100000.0
2006-01-16 06:43:00,86.375,86.377,86.352,86.352,131400000.0
2006-01-16 06:44:00,86.346,86.37,86.346,86.365,222800001.0
2006-01-16 06:45:00,86.365,86.37,86.348,86.348,105199999.0
2006-01-16 06:46:00,86.368,86.368,86.343,86.347,180499999.0
2006-01-16 06:47:00,86.34,86.363,86.34,86.355,109399999.0
2006-01-16 06:48:00,86.339,86.372,86.339,86.37,236000001.0
2006-01-16 06:49:00,86.356,86.386,86.354,86.383,213599999.0
2006-01-16 06:50:00,86.361,86.388,86.358,86.378,157600000.0
2006-01-16 06:51:00,86.364,86.398,86.356,86.398,152700000.0
2006-01-16 06:52:00,86.383,86.403,86.35,86.363,181399997.0
2006-01-16 06:53:00,86.351,86.376,86.348,86.368,115600000.0
2006-01-16 06:54:00,86.365,86.371,86.346,86.351,216700001.0
2006-01-16 06:55:00,86.355,86.36,86.34,86.346,88999999.0
2006-01-16 06:56:00,86.356,86.357,86.327,86.343,248700002.0
2006-01-16 06:57:00,86.338,86.372,86.327,86.372,172700000.0
2006-01-16 06:58:00,86.359,86.373,86.339,86.366,170599999.0
2006-01-16 06:59:00,86.372,86.387,86.351,86.37,117400000.0
2006-01-16 07:00:00,86.367,86.386,86.367,86.375,84700000.0
2006-01-16 07:01:00,86.364,86.37,86.343,86.343,131799995.0
2006-01-16 07:02:00,86.341,86.367,86.339,86.363,290000003.0
2006-01-16 07:03:00,86.357,86.358,86.328,86.346,142399999.0
2006-01-16 07:04:00,86.35,86.35,86.326,86.326,203000000.0
2006-01-16 07:05:00,86.343,86.35,86.324,86.33,265900001.0
2006-01-16 07:06:00,86.346,86.356,86.331,86.342,91200000.0
2006-01-16 07:07:00,86.337,86.355,86.311,86.346,187500001.0
2006-01-16 07:08:00,86.334,86.348,86.32,86.342,111599999.0
2006-01-16 07:09:00,86.31,86.352,86.31,86.352,228700005.0
2006-01-16 07:10:00,86.351,86.351,86.306,86.306,141800000.0
2006-01-16 07:11:00,86.311,86.331,86.311,86.331,202099999.0
2006-01-16 07:12:00,86.32,86.34,86.317,86.34,248699996.0
2006-01-16 07:13:00,86.338,86.356,86.327,86.334,201100001.0
2006-01-16 07:14:00,86.337,86.373,86.331,86.373,163000002.0
2006-01-16 07:15:00,86.37,86.384,86.35,86.36,195099998.0
2006-01-16 07:16:00,86.361,86.375,86.324,86.363,247499996.0
2006-01-16 07:17:00,86.352,86.373,86.343,86.356,266900000.0
2006-01-16 07:18:00,86.365,86.381,86.355,86.373,162300001.0
2006-01-16 07:19:00,86.37,86.389,86.344,86.348,296999998.0
2006-01-16 07:20:00,86.333,86.354,86.325,86.345,146799998.0
2006-01-16 07:21:00,86.33,86.355,86.326,86.343,87700000.0
2006-01-16 07:22:00,86.343,86.348,86.319,86.335,96600001.0
2006-01-16 07:23:00,86.326,86.364,86.326,86.357,214099999.0
2006-01-16 07:24:00,86.351,86.368,86.336,86.356,151199999.0
2006-01-16 07:25:00,86.332,86.359,86.332,86.35,333099999.0
2006-01-16 07:26:00,86.333,86.348,86.307,86.343,262000002.0
2006-01-16 07:27:00,86.329,86.35,86.325,86.347,140700000.0
2006-01-16 07:28:00,86.343,86.343,86.318,86.318,183299999.0
2006-01-16 07:29:00,86.336,86.353,86.328,86.35,142499999.0
2006-01-16 07:30:00,86.342,86.346,86.319,86.343,128700000.0
2006-01-16 07:31:00,86.338,86.342,86.316,86.317,195700000.0
2006-01-16 07:32:00,86.312,86.364,86.312,86.364,235499999.0
2006-01-16 07:33:00,86.371,86.385,86.351,86.356,119000001.0
2006-01-16 07:34:00,86.37,86.396,86.363,86.396,147100001.0
2006-01-16 07:35:00,86.379,86.409,86.376,86.38,286800005.0
2006-01-16 07:36:00,86.398,86.416,86.368,86.381,230499999.0
2006-01-16 07:37:00,86.369,86.399,86.369,86.399,202799997.0
2006-01-16 07:38:00,86.38,86.38,86.353,86.353,209899994.0
2006-01-16 07:39:00,86.38,86.389,86.356,86.367,145000002.0
2006-01-16 07:40:00,86.358,86.382,86.355,86.379,282100000.0
2006-01-16 07:41:00,86.373,86.373,86.327,86.345,184000002.0
2006-01-16 07:42:00,86.34,86.34,86.315,86.315,174999998.0
2006-01-16 07:43:00,86.29,86.312,86.255,86.258,113200000.0
2006-01-16 07:44:00,86.287,86.325,86.279,86.308,137400001.0
2006-01-16 07:45:00,86.326,86.335,86.307,86.307,137500000.0
2006-01-16 07:46:00,86.279,86.34,86.279,86.34,143200000.0
2006-01-16 07:47:00,86.337,86.344,86.311,86.323,125499999.0
2006-01-16 07:48:00,86.335,86.347,86.321,86.332,225100001.0
2006-01-16 07:49:00,86.321,86.335,86.298,86.314,208899998.0
2006-01-16 07:50:00,86.325,86.341,86.281,86.281,261399997.0
2006-01-16 07:51:00,86.325,86.345,86.32,86.337,219600000.0
2006-01-16 07:52:00,86.332,86.332,86.278,86.278,108799998.0
2006-01-16 07:53:00,86.298,86.325,86.279,86.325,178500001.0
2006-01-16 07:54:00,86.308,86.33,86.308,86.33,54700001.0
2006-01-16 07:55:00,86.323,86.338,86.309,86.321,179500000.0
2006-01-16 07:56:00,86.331,86.331,86.286,86.296,126200001.0
2006-01-16 07:57:00,86.302,86.315,86.285,86.302,167899998.0
2006-01-16 07:58:00,86.311,86.311,86.285,86.289,146199998.0
2006-01-16 07:59:00,86.282,86.317,86.282,86.317,160999998.0
2006-01-16 08:00:00,86.315,86.315,86.272,86.275,195499997.0
2006-01-16 08:01:00,86.291,86.305,86.276,86.29,125299999.0
2006-01-16 08:02:00,86.279,86.284,86.258,86.269,178800001.0
2006-01-16 08:03:00,86.283,86.292,86.265,86.275,153600001.0
2006-01-16 08:04:00,86.294,86.309,86.277,86.291,141800001.0
2006-01-16 08:05:00,86.317,86.332,86.296,86.307,208000002.0
2006-01-16 08:06:00,86.315,86.331,86.31,86.325,171200000.0
2006-01-16 08:07:00,86.316,86.348,86.316,86.339,284799994.0
2006-01-16 08:08:00,86.324,86.342,86.322,86.322,177700000.0
2006-01-16 08:09:00,86.33,86.344,86.31,86.33,202699997.0
2006-01-16 08:10:00,86.332,86.343,86.305,86.323,158899999.0
2006-01-16 08:11:00,86.317,86.326,86.296,86.296,203899995.0
2006-01-16 08:12:00,86.291,86.317,86.285,86.317,198100001.0
2006-01-16 08:13:00,86.306,86.318,86.29,86.315,196700000.0
2006-01-16 08:14:00,86.313,86.32,86.294,86.32,171000001.0
2006-01-16 08:15:00,86.325,86.327,86.295,86.314,126700001.0
2006-01-16 08:16:00,86.321,86.337,86.301,86.321,204700001.0
2006-01-16 08:17:00,86.316,86.333,86.297,86.31,136100000.0
2006-01-16 08:18:00,86.305,86.305,86.286,86.288,127900001.0
2006-01-16 08:19:00,86.296,86.323,86.296,86.31,135899998.0
2006-01-16 08:20:00,86.295,86.322,86.295,86.317,182700005.0
2006-01-16 08:21:00,86.316,86.316,86.282,86.282,296700000.0
2006-01-16 08:22:00,86.308,86.323,86.291,86.309,128100001.0
2006-01-16 08:23:00,86.292,86.324,86.292,86.315,130299999.0
2006-01-16 08:24:00,86.3,86.306,86.278,86.293,163999999.0
2006-01-16 08:25:00,86.273,86.315,86.273,86.305,285099996.0
2006-01-16 08:26:00,86.297,86.303,86.283,86.287,108500000.0
2006-01-16 08:27:00,86.307,86.315,86.264,86.264,146300001.0
2006-01-16 08:28:00,86.285,86.306,86.265,86.291,226500003.0
2006-01-16 08:29:00,86.293,86.307,86.277,86.293,166100000.0
2006-01-16 08:30:00,86.277,86.312,86.277,86.3,219000001.0
2006-01-16 08:31:00,86.295,86.302,86.277,86.277,198300000.0
2006-01-16 08:32:00,86.291,86.298,86.27,86.27,174299999.0
2006-01-16 08:33:00,86.296,86.305,86.281,86.291,266100002.0
2006-01-16 08:34:00,86.29,86.3,86.272,86.272,171800001.0
2006-01-16 08:35:00,86.279,86.306,86.274,86.295,218399999.0
2006-01-16 08:36:00,86.292,86.292,86.252,86.255,169500002.0
2006-01-16 08:37:00,86.291,86.299,86.272,86.29,137200001.0
2006-01-16 08:38:00,86.282,86.307,86.271,86.307,218000000.0
2006-01-16 08:39:00,86.301,86.301,86.269,86.277,204100001.0
2006-01-16 08:40:00,86.285,86.286,86.265,86.268,240499997.0
2006-01-16 08:41:00,86.272,86.295,86.256,86.277,78800000.0
2006-01-16 08:42:00,86.279,86.295,86.274,86.274,268999997.0
2006-01-16 08:43:00,86.285,86.298,86.271,86.272,211900001.0
2006-01-16 08:44:00,86.294,86.295,86.27,86.271,200100000.0
2006-01-16 08:45:00,86.27,86.302,86.269,86.302,111700002.0
2006-01-16 08:46:00,86.279,86.298,86.269,86.286,192899997.0
2006-01-16 08:47:00,86.27,86.296,86.27,86.286,162599999.0
2006-01-16 08:48:00,86.282,86.298,86.277,86.293,163700001.0
2006-01-16 08:49:00,86.297,86.309,86.284,86.293,185900001.0
2006-01-16 08:50:00,86.289,86.301,86.268,86.298,208599997.0
2006-01-16 08:51:00,86.308,86.318,86.278,86.278,305000001.0
2006-01-16 08:52:00,86.304,86.31,86.287,86.292,94000000.0
2006-01-16 08:53:00,86.305,86.31,86.283,86.297,250600003.0
2006-01-16 08:54:00,86.291,86.303,86.27,86.275,87299999.0
2006-01-16 08:55:00,86.254,86.277,86.254,86.267,128700000.0
2006-01-16 08:56:00,86.277,86.292,86.259,86.259,152099999.0
2006-01-16 08:57:00,86.264,86.298,86.254,86.259,210499999.0
2006-01-16 08:58:00,86.26,86.264,86.23,86.23,164000003.0
2006-01-16 08:59:00,86.262,86.265,86.24,86.242,231499998.0
2006-01-16 09:00:00,86.254,86.277,86.238,86.253,296599997.0
2006-01-16 09:01:00,86.271,86.274,86.247,86.247,127999999.0
2006-01-16 09:02:00,86.267,86.287,86.257,86.287,174500000.0
2006-01-16 09:03:00,86.294,86.306,86.277,86.283,152400000.0
2006-01-16 09:04:00,86.266,86.294,86.257,86.278,291399999.0
2006-01-16 09:05:00,86.289,86.29,86.258,86.26,255800001.0
2006-01-16 09:06:00,86.252,86.269,86.24,86.255,178100003.0
2006-01-16 09:07:00,86.25,86.262,86.234,86.248,120700001.0
2006-01-16 09:08:00,86.27,86.274,86.253,86.258,240899998.0
2006-01-16 09:09:00,86.285,86.289,86.265,86.275,266200001.0
2006-01-16 09:10:00,86.258,86.278,86.248,86.26,177099998.0
2006-01-16 09:11:00,86.285,86.298,86.272,86.272,196000003.0
2006-01-16 09:12:00,86.284,86.304,86.276,86.293,88799999.0
2006-01-16 09:13:00,86.287,86.31,86.287,86.305,161299998.0
2006-01-16 09:14:00,86.293,86.31,86.28,86.295,91099998.0
2006-01-16 09:15:00,86.294,86.298,86.277,86.284,255700001.0
2006-01-16 09:16:00,86.281,86.305,86.28,86.297,260000005.0
2006-01-16 09:17:00,86.296,86.298,86.265,86.284,195999999.0
2006-01-16 09:18:00,86.297,86.302,86.276,86.282,176800000.0
2006-01-16 09:19:00,86.3,86.302,86.276,86.276,158700000.0
2006-01-16 09:20:00,86.313,86.322,86.296,86.305,208899998.0
2006-01-16 09:21:00,86.327,86.337,86.294,86.308,81800000.0
2006-01-16 09:22:00,86.313,86.32,86.288,86.299,177900000.0
2006-01-16 09:23:00,86.286,86.311,86.286,86.305,114599999.0
2006-01-16 09:24:00,86.307,86.32,86.28,86.298,202500002.0
2006-01-16 09:25:00,86.336,86.351,86.326,86.345,138700000.0
2006-01-16 09:26:00,86.342,86.35,86.308,86.332,245899998.0
2006-01-16 09:27:00,86.329,86.349,86.303,86.317,162399998.0
2006-01-16 09:28:00,86.283,86.304,86.274,86.301,179699999.0
2006-01-16 09:29:00,86.287,86.308,86.269,86.283,247999998.0
2006-01-16 09:30:00,86.298,86.312,86.281,86.281,147900001.0
2006-01-16 09:31:00,86.307,86.323,86.295,86.306,230600001.0
2006-01-16 09:32:00,86.307,86.332,86.301,86.332,124199999.0
2006-01-16 09:33:00,86.318,86.326,86.298,86.31,172599999.0
2006-01-16 09:34:00,86.318,86.327,86.301,86.32,143000003.0
2006-01-16 09:35:00,86.315,86.315,86.296,86.298,122400002.0
2006-01-16 09:36:00,86.307,86.314,86.294,86.297,120800000.0
2006-01-16 09:37:00,86.313,86.317,86.295,86.303,141300000.0
2006-01-16 09:38:00,86.298,86.315,86.284,86.3,231300002.0
2006-01-16 09:39:00,86.3,86.3,86.274,86.288,148500000.0
2006-01-16 09:40:00,86.288,86.297,86.269,86.273,189999993.0
2006-01-16 09:41:00,86.295,86.303,86.279,86.286,206300001.0
2006-01-16 09:42:00,86.293,86.299,86.274,86.274,121600001.0
2006-01-16 09:43:00,86.289,86.312,86.265,86.286,155699999.0
2006-01-16 09:44:00,86.315,86.323,86.282,86.323,318499999.0
2006-01-16 09:45:00,86.323,86.336,86.308,86.323,97700000.0
2006-01-16 09:46:00,86.327,86.359,86.321,86.359,255799999.0
2006-01-16 09:47:00,86.343,86.361,86.321,86.339,251899999.0
2006-01-16 09:48:00,86.333,86.355,86.333,86.353,199800002.0
2006-01-16 09:49:00,86.355,86.364,86.336,86.35,257299998.0
2006-01-16 09:50:00,86.329,86.353,86.321,86.353,244299999.0
2006-01-16 09:51:00,86.325,86.369,86.325,86.369,178200000.0
2006-01-16 09:52:00,86.346,86.365,86.332,86.345,129100000.0
2006-01-16 09:53:00,86.329,86.344,86.318,86.341,322800003.0
2006-01-16 09:54:00,86.314,86.338,86.312,86.338,167100003.0
2006-01-16 09:55:00,86.318,86.353,86.318,86.351,148299997.0
2006-01-16 09:56:00,86.361,86.361,86.331,86.337,235400001.0
2006-01-16 09:57:00,86.35,86.352,86.32,86.325,186099999.0
2006-01-16 09:58:00,86.337,86.345,86.311,86.33,246499995.0
2006-01-16 09:59:00,86.333,86.345,86.316,86.329,180200003.0
2006-01-16 10:00:00,86.341,86.351,86.322,86.328,230800004.0
2006-01-16 10:01:00,86.341,86.345,86.323,86.331,108799999.0
2006-01-16 10:02:00,86.336,86.361,86.336,86.361,78700000.0
2006-01-16 10:03:00,86.366,86.366,86.328,86.345,181700001.0
2006-01-16 10:04:00,86.347,86.368,86.343,86.368,134899996.0
2006-01-16 10:05:00,86.364,86.364,86.337,86.35,146400002.0
2006-01-16 10:06:00,86.334,86.364,86.331,86.347,275799999.0
2006-01-16 10:07:00,86.332,86.351,86.324,86.342,276699995.0
2006-01-16 10:08:00,86.341,86.365,86.332,86.351,190599996.0
2006-01-16 10:09:00,86.34,86.363,86.334,86.345,162500000.0
2006-01-16 10:10:00,86.347,86.347,86.317,86.321,181200001.0
2006-01-16 10:11:00,86.337,86.357,86.337,86.352,216300002.0
2006-01-16 10:12:00,86.35,86.357,86.329,86.329,101600000.0
2006-01-16 10:13:00,86.342,86.354,86.323,86.323,130099997.0
2006-01-16 10:14:00,86.335,86.348,86.321,86.336,186500001.0
2006-01-16 10:15:00,86.328,86.349,86.327,86.347,218700005.0
2006-01-16 10:16:00,86.336,86.341,86.313,86.32,154200000.0
2006-01-16 10:17:00,86.316,86.349,86.316,86.34,193099998.0
2006-01-16 10:18:00,86.321,86.34,86.319,86.335,165800000.0
2006-01-16 10:19:00,86.331,86.344,86.312,86.312,262300000.0
2006-01-16 10:20:00,86.35,86.35,86.308,86.327,193700001.0
2006-01-16 10:21:00,86.328,86.344,86.309,86.33,180500002.0
2006-01-16 10:22:00,86.339,86.345,86.313,86.32,307999997.0
2006-01-16 10:23:00,86.344,86.355,86.324,86.324,167600000.0
2006-01-16 10:24:00,86.344,86.365,86.329,86.354,166800000.0
2006-01-16 10:25:00,86.367,86.367,86.338,86.347,160499998.0
2006-01-16 10:26:00,86.351,86.364,86.337,86.337,197800001.0
2006-01-16 10:27:00,86.367,86.374,86.347,86.374,330699994.0
2006-01-16 10:28:00,86.376,86.376,86.351,86.362,117899999.0
2006-01-16 10:29:00,86.352,86.374,86.343,86.367,277100003.0
2006-01-16 10:30:00,86.341,86.377,86.341,86.373,122399998.0
2006-01-16 10:31:00,86.378,86.383,86.346,86.346,271699997.0
2006-01-16 10:32:00,86.369,86.381,86.354,86.36,131399999.0
2006-01-16 10:33:00,86.367,86.38,86.35,86.35,177499999.0
2006-01-16 10:34:00,86.381,86.394,86.339,86.354,188200000.0
2006-01-16 10:35:00,86.357,86.357,86.324,86.343,250199997.0
2006-01-16 10:36:00,86.341,86.368,86.323,86.332,199700001.0
2006-01-16 10:37:00,86.331,86.346,86.318,86.329,117700001.0
2006-01-16 10:38:00,86.333,86.353,86.329,86.353,152200000.0
2006-01-16 10:39:00,86.352,86.363,86.338,86.338,273999994.0
2006-01-16 10:40:00,86.333,86.35,86.324,86.345,154800003.0
2006-01-16 10:41:00,86.347,86.379,86.343,86.36,303199998.0
2006-01-16 10:42:00,86.367,86.378,86.354,86.36,261399999.0
2006-01-16 10:43:00,86.362,86.405,86.362,86.401,229799999.0
2006-01-16 10:44:00,86.381,86.415,86.381,86.401,241000001.0
2006-01-16 10:45:00,86.385,86.409,86.384,86.405,253099998.0
2006-01-16 10:46:00,86.414,86.438,86.406,86.422,148100001.0
2006-01-16 10:47:00,86.421,86.421,86.385,86.385,135200001.0
2006-01-16 10:48:00,86.403,86.425,86.395,86.415,169799998.0
2006-01-16 10:49:00,86.422,86.422,86.401,86.408,182299998.0
2006-01-16 10:50:00,86.407,86.419,86.363,86.386,210500001.0
2006-01-16 10:51:00,86.379,86.405,86.374,86.393,283599996.0
2006-01-16 10:52:00,86.397,86.412,86.379,86.386,330399997.0
2006-01-16 10:53:00,86.412,86.417,86.376,86.376,160099999.0
2006-01-16 10:54:00,86.383,86.402,86.379,86.381,159700000.0
2006-01-16 10:55:00,86.39,86.39,86.358,86.37,260700002.0
2006-01-16 10:56:00,86.381,86.398,86.37,86.398,131600001.0
2006-01-16 10:57:00,86.395,86.411,86.385,86.397,122300002.0
2006-01-16 10:58:00,86.397,86.408,86.384,86.387,155899999.0
2006-01-16 10:59:00,86.403,86.409,86.382,86.386,234200002.0
2006-01-16 11:00:00,86.403,86.412,86.36,86.381,288399999.0
2006-01-16 11:01:00,86.404,86.423,86.399,86.423,243199998.0
2006-01-16 11:02:00,86.433,86.462,86.42,86.441,199000001.0
2006-01-16 11:03:00,86.421,86.485,86.421,86.485,207300000.0
2006-01-16 11:04:00,86.474,86.5,86.474,86.488,194200000.0
2006-01-16 11:05:00,86.466,86.496,86.466,86.485,244900004.0
2006-01-16 11:06:00,86.46,86.493,86.46,86.492,127000002.0
2006-01-16 11:07:00,86.489,86.493,86.457,86.473,252400001.0
2006-01-16 11:08:00,86.494,86.513,86.473,86.479,139000000.0
2006-01-16 11:09:00,86.475,86.485,86.456,86.462,160700002.0
2006-01-16 11:10:00,86.47,86.48,86.449,86.46,144599998.0
2006-01-16 11:11:00,86.436,86.463,86.432,86.46,95100000.0
2006-01-16 11:12:00,86.463,86.476,86.447,86.461,111499999.0
2006-01-16 11:13:00,86.483,86.493,86.463,86.477,232199997.0
2006-01-16 11:14:00,86.443,86.459,86.431,86.431,209000001.0
2006-01-16 11:15:00,86.457,86.464,86.43,86.435,276399995.0
2006-01-16 11:16:00,86.432,86.452,86.432,86.452,145300000.0
2006-01-16 11:17:00,86.432,86.445,86.421,86.44,179000000.0
2006-01-16 11:18:00,86.413,86.443,86.405,86.429,194700001.0
2006-01-16 11:19:00,86.435,86.439,86.402,86.402,193399999.0
2006-01-16 11:20:00,86.41,86.437,86.402,86.437,169200000.0
2006-01-16 11:21:00,86.439,86.447,86.418,86.434,128200001.0
2006-01-16 11:22:00,86.442,86.442,86.41,86.413,95100000.0
2006-01-16 11:23:00,86.408,86.425,86.4,86.411,184399998.0
2006-01-16 11:24:00,86.404,86.425,86.4,86.418,200000004.0
2006-01-16 11:25:00,86.389,86.411,86.376,86.411,172400003.0
2006-01-16 11:26:00,86.412,86.413,86.385,86.395,164999999.0
2006-01-16 11:27:00,86.4,86.415,86.393,86.413,304500000.0
2006-01-16 11:28:00,86.404,86.417,86.381,86.4,235399997.0
2006-01-16 11:29:00,86.397,86.41,86.39,86.398,88800000.0
2006-01-16 11:30:00,86.403,86.423,86.386,86.423,187699998.0
2006-01-16 11:31:00,86.428,86.436,86.404,86.436,221500001.0
2006-01-16 11:32:00,86.413,86.453,86.413,86.453,188099998.0
2006-01-16 11:33:00,86.458,86.477,86.446,86.477,223900000.0
2006-01-16 11:34:00,86.468,86.491,86.458,86.491,167000001.0
2006-01-16 11:35:00,86.505,86.506,86.465,86.465,215899999.0
2006-01-16 11:36:00,86.474,86.497,86.466,86.497,132300002.0
2006-01-16 11:37:00,86.482,86.498,86.476,86.498,222399999.0
2006-01-16 11:38:00,86.474,86.504,86.469,86.494,222500000.0
2006-01-16 11:39:00,86.49,86.527,86.479,86.509,153300003.0
2006-01-16 11:40:00,86.505,86.517,86.475,86.495,300800000.0
2006-01-16 11:41:00,86.489,86.511,86.478,86.489,210300004.0
2006-01-16 11:42:00,86.48,86.506,86.479,86.502,231299999.0
2006-01-16 11:43:00,86.507,86.517,86.473,86.479,221500000.0
2006-01-16 11:44:00,86.503,86.508,86.484,86.484,275099993.0
2006-01-16 11:45:00,86.506,86.53,86.483,86.515,221900001.0
2006-01-16 11:46:00,86.533,86.544,86.518,86.521,236999996.0
2006-01-16 11:47:00,86.512,86.537,86.495,86.511,192099997.0
2006-01-16 11:48:00,86.515,86.515,86.481,86.481,141700002.0
2006-01-16 11:49:00,86.476,86.502,86.469,86.493,290000000.0
2006-01-16 11:50:00,86.482,86.492,86.467,86.492,223800000.0
2006-01-16 11:51:00,86.497,86.497,86.468,86.478,376399996.0
2006-01-16 11:52:00,86.475,86.501,86.47,86.496,189499998.0
2006-01-16 11:53:00,86.499,86.521,86.491,86.514,160300000.0
2006-01-16 11:54:00,86.492,86.512,86.462,86.498,226000003.0
2006-01-16 11:55:00,86.497,86.507,86.479,86.481,166199997.0
2006-01-16 11:56:00,86.478,86.497,86.474,86.474,208400001.0
2006-01-16 11:57:00,86.485,86.485,86.445,86.451,185600000.0
2006-01-16 11:58:00,86.465,86.477,86.452,86.465,74199999.0
2006-01-16 11:59:00,86.477,86.505,86.464,86.482,234099999.0
2006-01-16 12:00:00,86.484,86.51,86.481,86.505,319100002.0
2006-01-16 12:01:00,86.503,86.503,86.471,86.471,97900000.0
2006-01-16 12:02:00,86.482,86.491,86.47,86.479,201300002.0
2006-01-16 12:03:00,86.478,86.494,86.46,86.474,178499998.0
2006-01-16 12:04:00,86.481,86.481,86.457,86.462,101700001.0
2006-01-16 12:05:00,86.458,86.48,86.452,86.475,155200001.0
2006-01-16 12:06:00,86.464,86.496,86.464,86.496,119400001.0
2006-01-16 12:07:00,86.467,86.488,86.428,86.487,253400003.0
2006-01-16 12:08:00,86.474,86.474,86.446,86.449,191900003.0
2006-01-16 12:09:00,86.437,86.455,86.433,86.455,61700000.0
2006-01-16 12:10:00,86.455,86.471,86.439,86.45,75599999.0
2006-01-16 12:11:00,86.469,86.476,86.449,86.455,114500000.0
2006-01-16 12:12:00,86.466,86.485,86.466,86.482,167499998.0
2006-01-16 12:13:00,86.479,86.519,86.479,86.509,152500001.0
2006-01-16 12:14:00,86.509,86.521,86.491,86.501,154399999.0
2006-01-16 12:15:00,86.523,86.553,86.508,86.519,174499999.0
2006-01-16 12:16:00,86.486,86.51,86.486,86.503,126200001.0
2006-01-16 12:17:00,86.504,86.518,86.499,86.513,195999998.0
2006-01-16 12:18:00,86.501,86.524,86.483,86.498,205900000.0
2006-01-16 12:19:00,86.486,86.491,86.464,86.464,125100001.0
2006-01-16 12:20:00,86.458,86.478,86.442,86.478,318499999.0
2006-01-16 12:21:00,86.464,86.488,86.459,86.48,144900000.0
2006-01-16 12:22:00,86.492,86.512,86.492,86.507,150800001.0
2006-01-16 12:23:00,86.505,86.523,86.497,86.522,278799999.0
2006-01-16 12:24:00,86.523,86.526,86.487,86.487,295399997.0
2006-01-16 12:25:00,86.483,86.505,86.473,86.505,173400000.0
2006-01-16 12:26:00,86.493,86.525,86.489,86.525,236799998.0
2006-01-16 12:27:00,86.517,86.539,86.495,86.528,193499997.0
2006-01-16 12:28:00,86.502,86.527,86.485,86.503,235999999.0
2006-01-16 12:29:00,86.495,86.507,86.47,86.494,190900003.0
2006-01-16 12:30:00,86.49,86.51,86.482,86.5,190500003.0
2006-01-16 12:31:00,86.505,86.505,86.465,86.465,73699999.0
2006-01-16 12:32:00,86.478,86.507,86.475,86.497,300999998.0
2006-01-16 12:33:00,86.501,86.513,86.484,86.487,201599999.0
2006-01-16 12:34:00,86.517,86.517,86.481,86.481,172999999.0
2006-01-16 12:35:00,86.503,86.508,86.488,86.49,247399998.0
2006-01-16 12:36:00,86.491,86.515,86.48,86.5,159600002.0
2006-01-16 12:37:00,86.504,86.546,86.504,86.546,188500002.0
2006-01-16 12:38:00,86.534,86.547,86.525,86.528,165800000.0
2006-01-16 12:39:00,86.532,86.547,86.52,86.533,167200001.0
2006-01-16 12:40:00,86.533,86.546,86.52,86.537,150100001.0
2006-01-16 12:41:00,86.527,86.542,86.521,86.542,114800000.0
2006-01-16 12:42:00,86.523,86.556,86.523,86.553,145699997.0
2006-01-16 12:43:00,86.535,86.561,86.535,86.557,336800004.0
2006-01-16 12:44:00,86.562,86.571,86.541,86.561,187500001.0
2006-01-16 12:45:00,86.571,86.571,86.543,86.549,192700003.0
2006-01-16 12:46:00,86.525,86.562,86.525,86.562,180200001.0
2006-01-16 12:47:00,86.546,86.574,86.524,86.572,170600001.0
2006-01-16 12:48:00,86.554,86.572,86.546,86.558,207400001.0
2006-01-16 12:49:00,86.559,86.568,86.54,86.552,218499997.0
2006-01-16 12:50:00,86.557,86.564,86.544,86.552,237399998.0
2006-01-16 12:51:00,86.558,86.572,86.546,86.558,194900001.0
2006-01-16 12:52:00,86.568,86.58,86.546,86.567,201099998.0
2006-01-16 12:53:00,86.575,86.592,86.55,86.55,127599998.0
2006-01-16 12:54:00,86.572,86.598,86.566,86.595,158699998.0
2006-01-16 12:55:00,86.603,86.61,86.595,86.6,147600003.0
2006-01-16 12:56:00,86.583,86.583,86.557,86.56,94800000.0
2006-01-16 12:57:00,86.555,86.582,86.554,86.565,145600000.0
2006-01-16 12:58:00,86.567,86.582,86.553,86.569,173299999.0
2006-01-16 12:59:00,86.553,86.57,86.552,86.563,167799996.0
2006-01-16 13:00:00,86.561,86.561,86.529,86.535,166999999.0
2006-01-16 13:01:00,86.523,86.555,86.518,86.555,226999999.0
2006-01-16 13:02:00,86.529,86.548,86.505,86.523,220300001.0
2006-01-16 13:03:00,86.512,86.512,86.445,86.457,158399996.0
2006-01-16 13:04:00,86.456,86.48,86.456,86.48,159400000.0
2006-01-16 13:05:00,86.483,86.49,86.462,86.467,191199996.0
2006-01-16 13:06:00,86.488,86.488,86.461,86.475,191499998.0
2006-01-16 13:07:00,86.491,86.499,86.469,86.492,133800001.0
2006-01-16 13:08:00,86.499,86.501,86.467,86.501,164099998.0
2006-01-16 13:09:00,86.485,86.523,86.485,86.513,260300000.0
2006-01-16 13:10:00,86.508,86.531,86.505,86.531,221099998.0
2006-01-16 13:11:00,86.531,86.55,86.519,86.536,78800000.0
2006-01-16 13:12:00,86.548,86.565,86.531,86.549,193499995.0
2006-01-16 13:13:00,86.567,86.567,86.531,86.535,182600002.0
2006-01-16 13:14:00,86.557,86.557,86.524,86.533,126200002.0
2006-01-16 13:15:00,86.558,86.581,86.546,86.563,367899997.0
2006-01-16 13:16:00,86.58,86.582,86.557,86.56,229800005.0
2006-01-16 13:17:00,86.54,86.57,86.54,86.57,126099999.0
2006-01-16 13:18:00,86.565,86.568,86.547,86.556,180000002.0
2006-01-16 13:19:00,86.541,86.56,86.526,86.538,265600002.0
2006-01-16 13:20:00,86.542,86.565,86.533,86.55,90900000.0
2006-01-16 13:21:00,86.546,86.564,86.536,86.548,270400000.0
2006-01-16 13:22:00,86.551,86.565,86.54,86.545,169900000.0
2006-01-16 13:23:00,86.542,86.56,86.536,86.554,113500001.0
2006-01-16 13:24:00,86.56,86.565,86.533,86.534,252999998.0
2006-01-16 13:25:00,86.523,86.556,86.523,86.556,160000001.0
2006-01-16 13:26:00,86.562,86.569,86.545,86.556,155400001.0
2006-01-16 13:27:00,86.57,86.572,86.545,86.545,243000000.0
2006-01-16 13:28:00,86.563,86.568,86.548,86.557,94200000.0
2006-01-16 13:29:00,86.565,86.576,86.549,86.56,204599999.0
2006-01-16 13:30:00,86.543,86.57,86.543,86.565,120800001.0
2006-01-16 13:31:00,86.546,86.578,86.546,86.567,286600000.0
2006-01-16 13:32:00,86.557,86.57,86.538,86.55,116400000.0
2006-01-16 13:33:00,86.539,86.555,86.518,86.525,118900001.0
2006-01-16 13:34:00,86.547,86.554,86.533,86.538,247399997.0
2006-01-16 13:35:00,86.554,86.581,86.551,86.581,209699999.0
2006-01-16 13:36:00,86.563,86.591,86.546,86.563,304900005.0
2006-01-16 13:37:00,86.558,86.601,86.557,86.572,300799995.0
2006-01-16 13:38:00,86.582,86.594,86.572,86.573,160800000.0
2006-01-16 13:39:00,86.585,86.585,86.54,86.55,195399999.0
2006-01-16 13:40:00,86.551,86.581,86.55,86.581,208699998.0
2006-01-16 13:41:00,86.576,86.576,86.534,86.536,132799997.0
2006-01-16 13:42:00,86.556,86.569,86.535,86.535,143199998.0
2006-01-16 13:43:00,86.549,86.572,86.53,86.544,112900001.0
2006-01-16 13:44:00,86.565,86.573,86.547,86.549,226799997.0
2006-01-16 13:45:00,86.559,86.588,86.544,86.568,235800001.0
2006-01-16 13:46:00,86.574,86.615,86.574,86.595,197299998.0
2006-01-16 13:47:00,86.587,86.609,86.583,86.599,158900003.0
2006-01-16 13:48:00,86.594,86.605,86.584,86.602,155800002.0
2006-01-16 13:49:00,86.59,86.615,86.585,86.608,321600003.0
2006-01-16 13:50:00,86.596,86.603,86.578,86.58,170900001.0
2006-01-16 13:51:00,86.59,86.61,86.585,86.585,128100000.0
2006-01-16 13:52:00,86.588,86.589,86.557,86.564,270199998.0
2006-01-16 13:53:00,86.585,86.597,86.572,86.589,178299997.0
2006-01-16 13:54:00,86.551,86.575,86.531,86.541,119400002.0
2006-01-16 13:55:00,86.546,86.567,86.541,86.558,305100000.0
2006-01-16 13:56:00,86.551,86.566,86.539,86.564,166799998.0
2006-01-16 13:57:00,86.547,86.566,86.534,86.548,247299999.0
2006-01-16 13:58:00,86.541,86.555,86.525,86.545,117300000.0
2006-01-16 13:59:00,86.532,86.547,86.509,86.519,173000001.0
2006-01-16 14:00:00,86.503,86.517,86.487,86.517,145800000.0
2006-01-16 14:01:00,86.509,86.556,86.496,86.536,185299997.0
2006-01-16 14:02:00,86.535,86.566,86.53,86.545,151599999.0
2006-01-16 14:03:00,86.563,86.578,86.552,86.558,133999998.0
2006-01-16 14:04:00,86.578,86.613,86.56,86.597,150599998.0
2006-01-16 14:05:00,86.589,86.608,86.581,86.603,150700001.0
2006-01-16 14:06:00,86.583,86.627,86.582,86.595,187999999.0
2006-01-16 14:07:00,86.593,86.603,86.562,86.562,237500003.0
2006-01-16 14:08:00,86.561,86.584,86.553,86.567,189100000.0
2006-01-16 14:09:00,86.559,86.567,86.537,86.544,216800000.0
2006-01-16 14:10:00,86.554,86.567,86.545,86.562,168699999.0
2006-01-16 14:11:00,86.561,86.584,86.56,86.583,191999999.0
2006-01-16 14:12:00,86.568,86.597,86.561,86.597,187000002.0
2006-01-16 14:13:00,86.6,86.609,86.583,86.594,217800002.0
2006-01-16 14:14:00,86.59,86.613,86.589,86.613,181400000.0
2006-01-16 14:15:00,86.6,86.619,86.588,86.619,220699998.0
2006-01-16 14:16:00,86.615,86.618,86.593,86.593,259900001.0
2006-01-16 14:17:00,86.589,86.617,86.589,86.611,178099997.0
2006-01-16 14:18:00,86.603,86.613,86.576,86.576,168400002.0
2006-01-16 14:19:00,86.591,86.6,86.55,86.566,228099998.0
2006-01-16 14:20:00,86.583,86.593,86.565,86.565,221499998.0
2006-01-16 14:21:00,86.564,86.583,86.553,86.577,135599997.0
2006-01-16 14:22:00,86.575,86.58,86.554,86.56,212699998.0
2006-01-16 14:23:00,86.559,86.582,86.554,86.575,227799997.0
2006-01-16 14:24:00,86.56,86.58,86.56,86.575,209099999.0
2006-01-16 14:25:00,86.566,86.592,86.556,86.556,152200001.0
2006-01-16 14:26:00,86.556,86.571,86.532,86.563,201200003.0
2006-01-16 14:27:00,86.565,86.575,86.549,86.549,108099999.0
2006-01-16 14:28:00,86.565,86.57,86.543,86.551,154900000.0
2006-01-16 14:29:00,86.567,86.575,86.543,86.565,232499997.0
2006-01-16 14:30:00,86.539,86.57,86.539,86.545,297300000.0
2006-01-16 14:31:00,86.567,86.567,86.547,86.55,176200000.0
2006-01-16 14:32:00,86.554,86.568,86.546,86.568,169900001.0
2006-01-16 14:33:00,86.549,86.565,86.537,86.538,196100001.0
2006-01-16 14:34:00,86.559,86.584,86.55,86.581,197400002.0
2006-01-16 14:35:00,86.567,86.584,86.562,86.584,139899999.0
2006-01-16 14:36:00,86.583,86.588,86.56,86.568,120499998.0
2006-01-16 14:37:00,86.589,86.601,86.571,86.589,247300004.0
2006-01-16 14:38:00,86.59,86.599,86.564,86.581,172900003.0
2006-01-16 14:39:00,86.566,86.586,86.559,86.585,187199998.0
2006-01-16 14:40:00,86.568,86.596,86.568,86.596,241199999.0
2006-01-16 14:41:00,86.57,86.597,86.548,86.593,189300000.0
2006-01-16 14:42:00,86.587,86.6,86.574,86.576,243599998.0
2006-01-16 14:43:00,86.593,86.606,86.578,86.59,172099996.0
2006-01-16 14:44:00,86.573,86.586,86.547,86.585,234400003.0
2006-01-16 14:45:00,86.583,86.587,86.562,86.562,194699999.0
2006-01-16 14:46:00,86.577,86.577,86.541,86.543,145900001.0
2006-01-16 14:47:00,86.537,86.564,86.532,86.561,285499999.0
2006-01-16 14:48:00,86.561,86.578,86.545,86.548,180799999.0
2006-01-16 14:49:00,86.536,86.556,86.53,86.533,167500001.0
2006-01-16 14:50:00,86.537,86.562,86.528,86.553,107500000.0
2006-01-16 14:51:00,86.542,86.557,86.518,86.538,139300001.0
2006-01-16 14:52:00,86.534,86.548,86.523,86.544,169599997.0
2006-01-16 14:53:00,86.534,86.564,86.534,86.547,218599999.0
2006-01-16 14:54:00,86.537,86.565,86.537,86.562,135900000.0
2006-01-16 14:55:00,86.563,86.576,86.547,86.562,164499998.0
2006-01-16 14:56:00,86.575,86.59,86.56,86.566,171700002.0
2006-01-16 14:57:00,86.573,86.587,86.563,86.577,158599998.0
2006-01-16 14:58:00,86.564,86.586,86.563,86.577,181900001.0
2006-01-16 14:59:00,86.546,86.58,86.545,86.58,175199997.0
2006-01-16 15:00:00,86.551,86.578,86.551,86.575,167700000.0
2006-01-16 15:01:00,86.56,86.593,86.56,86.593,317400005.0
2006-01-16 15:02:00,86.579,86.597,86.569,86.585,173600000.0
2006-01-16 15:03:00,86.566,86.583,86.556,86.569,169700000.0
2006-01-16 15:04:00,86.572,86.585,86.561,86.563,136800000.0
2006-01-16 15:05:00,86.58,86.593,86.569,86.585,192800000.0
2006-01-16 15:06:00,86.578,86.578,86.54,86.54,294099994.0
2006-01-16 15:07:00,86.519,86.56,86.481,86.554,147599997.0
2006-01-16 15:08:00,86.56,86.571,86.541,86.541,171100001.0
2006-01-16 15:09:00,86.538,86.568,86.523,86.556,253700000.0
2006-01-16 15:10:00,86.554,86.576,86.547,86.567,158100000.0
2006-01-16 15:11:00,86.578,86.588,86.554,86.571,134600000.0
2006-01-16 15:12:00,86.596,86.612,86.58,86.592,240599999.0
2006-01-16 15:13:00,86.602,86.632,86.595,86.614,156899998.0
2006-01-16 15:14:00,86.655,86.702,86.645,86.649,141699999.0
2006-01-16 15:15:00,86.619,86.645,86.619,86.645,238799998.0
2006-01-16 15:16:00,86.66,86.666,86.638,86.641,311800005.0
2006-01-16 15:17:00,86.665,86.672,86.617,86.62,233699999.0
2006-01-16 15:18:00,86.636,86.642,86.606,86.63,251400000.0
2006-01-16 15:19:00,86.633,86.658,86.614,86.622,238299999.0
2006-01-16 15:20:00,86.62,86.62,86.582,86.6,176299997.0
2006-01-16 15:21:00,86.59,86.602,86.57,86.58,230799999.0
2006-01-16 15:22:00,86.58,86.582,86.552,86.582,191000003.0
2006-01-16 15:23:00,86.598,86.625,86.589,86.598,163000001.0
2006-01-16 15:24:00,86.611,86.611,86.58,86.582,167600000.0
2006-01-16 15:25:00,86.594,86.612,86.582,86.598,174999999.0
2006-01-16 15:26:00,86.579,86.603,86.577,86.59,217599999.0
2006-01-16 15:27:00,86.593,86.624,86.587,86.597,117300000.0
2006-01-16 15:28:00,86.628,86.628,86.573,86.573,220499999.0
2006-01-16 15:29:00,86.575,86.608,86.559,86.608,244100001.0
2006-01-16 15:30:00,86.603,86.615,86.591,86.602,152700002.0
2006-01-16 15:31:00,86.571,86.596,86.57,86.586,238399999.0
2006-01-16 15:32:00,86.558,86.6,86.558,86.6,130299999.0
2006-01-16 15:33:00,86.597,86.613,86.577,86.6,132400001.0
2006-01-16 15:34:00,86.604,86.61,86.586,86.597,192500001.0
2006-01-16 15:35:00,86.595,86.616,86.595,86.607,168200002.0
2006-01-16 15:36:00,86.617,86.631,86.607,86.613,187200001.0
2006-01-16 15:37:00,86.618,86.632,86.595,86.612,154199999.0
2006-01-16 15:38:00,86.619,86.632,86.604,86.611,143599998.0
2006-01-16 15:39:00,86.618,86.636,86.6,86.622,251800000.0
2006-01-16 15:40:00,86.626,86.626,86.535,86.595,291599999.0
2006-01-16 15:41:00,86.608,86.633,86.603,86.622,104999999.0
2006-01-16 15:42:00,86.63,86.642,86.616,86.618,76399999.0
2006-01-16 15:43:00,86.61,86.63,86.603,86.63,296900001.0
2006-01-16 15:44:00,86.637,86.653,86.618,86.618,213799998.0
2006-01-16 15:45:00,86.633,86.645,86.605,86.626,349099998.0
2006-01-16 15:46:00,86.613,86.643,86.613,86.635,140300000.0
2006-01-16 15:47:00,86.619,86.665,86.611,86.665,124299999.0
2006-01-16 15:48:00,86.656,86.656,86.618,86.627,152000001.0
2006-01-16 15:49:00,86.64,86.64,86.618,86.635,217899996.0
2006-01-16 15:50:00,86.642,86.653,86.629,86.637,188299997.0
2006-01-16 15:51:00,86.646,86.679,86.642,86.679,116099999.0
2006-01-16 15:52:00,86.681,86.691,86.659,86.667,306799992.0
2006-01-16 15:53:00,86.673,86.694,86.667,86.689,144700000.0
2006-01-16 15:54:00,86.669,86.688,86.661,86.676,148199999.0
2006-01-16 15:55:00,86.659,86.672,86.643,86.643,246199994.0
2006-01-16 15:56:00,86.656,86.662,86.637,86.644,156799998.0
2006-01-16 15:57:00,86.655,86.658,86.631,86.631,108500002.0
2006-01-16 15:58:00,86.631,86.661,86.631,86.646,203699999.0
2006-01-16 15:59:00,86.62,86.647,86.62,86.639,163000002.0
2006-01-16 16:00:00,86.635,86.65,86.609,86.609,304700000.0
2006-01-16 16:01:00,86.64,86.655,86.621,86.63,212100003.0
2006-01-16 16:02:00,86.639,86.659,86.637,86.657,102800000.0
2006-01-16 16:03:00,86.663,86.663,86.625,86.64,128300000.0
2006-01-16 16:04:00,86.658,86.658,86.63,86.63,207999997.0
2006-01-16 16:05:00,86.644,86.665,86.64,86.658,200999995.0
2006-01-16 16:06:00,86.653,86.663,86.638,86.643,200099995.0
2006-01-16 16:07:00,86.643,86.662,86.633,86.647,194199999.0
2006-01-16 16:08:00,86.652,86.657,86.628,86.628,170000000.0
2006-01-16 16:09:00,86.641,86.667,86.639,86.667,308000002.0
2006-01-16 16:10:00,86.652,86.67,86.648,86.648,194299998.0
2006-01-16 16:11:00,86.64,86.663,86.628,86.648,218299999.0
2006-01-16 16:12:00,86.632,86.651,86.632,86.647,96900000.0
2006-01-16 16:13:00,86.635,86.641,86.607,86.625,202700000.0
2006-01-16 16:14:00,86.599,86.645,86.599,86.642,171899999.0
2006-01-16 16:15:00,86.648,86.652,86.631,86.644,92900000.0
2006-01-16 16:16:00,86.643,86.647,86.626,86.634,131700001.0
2006-01-16 16:17:00,86.631,86.654,86.618,86.654,243799997.0
2006-01-16 16:18:00,86.634,86.647,86.617,86.637,147399999.0
2006-01-16 16:19:00,86.626,86.643,86.617,86.633,122099996.0
2006-01-16 16:20:00,86.632,86.632,86.605,86.608,207900001.0
2006-01-16 16:21:00,86.621,86.622,86.598,86.599,258899998.0
2006-01-16 16:22:00,86.623,86.625,86.604,86.607,311299999.0
2006-01-16 16:23:00,86.621,86.639,86.61,86.633,254399996.0
2006-01-16 16:24:00,86.637,86.642,86.618,86.618,81200000.0
2006-01-16 16:25:00,86.619,86.645,86.615,86.617,213199999.0
2006-01-16 16:26:00,86.654,86.656,86.625,86.635,172100002.0
2006-01-16 16:27:00,86.652,86.669,86.635,86.643,300800002.0
2006-01-16 16:28:00,86.643,86.651,86.618,86.63,134100000.0
2006-01-16 16:29:00,86.641,86.666,86.637,86.657,185400000.0
2006-01-16 16:30:00,86.651,86.654,86.624,86.637,243099999.0
2006-01-16 16:31:00,86.627,86.651,86.624,86.637,149700001.0
2006-01-16 16:32:00,86.633,86.653,86.625,86.637,205400002.0
2006-01-16 16:33:00,86.637,86.651,86.618,86.618,232000004.0
2006-01-16 16:34:00,86.606,86.64,86.606,86.64,147600002.0
2006-01-16 16:35:00,86.637,86.643,86.623,86.623,143400002.0
2006-01-16 16:36:00,86.625,86.658,86.625,86.652,177500003.0
2006-01-16 16:37:00,86.661,86.661,86.629,86.635,117999998.0
2006-01-16 16:38:00,86.654,86.658,86.632,86.637,178800000.0
2006-01-16 16:39:00,86.631,86.643,86.613,86.633,239099997.0
2006-01-16 16:40:00,86.616,86.645,86.614,86.643,258200000.0
2006-01-16 16:41:00,86.647,86.654,86.625,86.639,159199999.0
2006-01-16 16:42:00,86.648,86.654,86.626,86.626,272500002.0
2006-01-16 16:43:00,86.639,86.645,86.624,86.631,118599998.0
2006-01-16 16:44:00,86.626,86.651,86.626,86.643,130500000.0
2006-01-16 16:45:00,86.637,86.651,86.62,86.634,138300002.0
2006-01-16 16:46:00,86.636,86.66,86.635,86.643,192100000.0
2006-01-16 16:47:00,86.647,86.655,86.625,86.64,260500001.0
2006-01-16 16:48:00,86.641,86.649,86.613,86.613,231099999.0
2006-01-16 16:49:00,86.638,86.638,86.608,86.608,143400000.0
2006-01-16 16:50:00,86.624,86.628,86.589,86.593,113299998.0
2006-01-16 16:51:00,86.597,86.619,86.597,86.61,190399999.0
2006-01-16 16:52:00,86.605,86.617,86.581,86.604,261200003.0
2006-01-16 16:53:00,86.598,86.629,86.598,86.618,242300003.0
2006-01-16 16:54:00,86.597,86.641,86.597,86.635,126499998.0
2006-01-16 16:55:00,86.613,86.647,86.613,86.631,144900003.0
2006-01-16 16:56:00,86.634,86.634,86.611,86.625,150199996.0
2006-01-16 16:57:00,86.616,86.629,86.601,86.613,173799998.0
2006-01-16 16:58:00,86.62,86.633,86.598,86.611,208800001.0
2006-01-16 16:59:00,86.613,86.655,86.613,86.646,167000003.0
2006-01-16 17:00:00,86.653,86.655,86.615,86.615,197899999.0
2006-01-16 17:01:00,86.606,86.638,86.602,86.602,248399999.0
2006-01-16 17:02:00,86.627,86.652,86.627,86.651,131099999.0
2006-01-16 17:03:00,86.645,86.657,86.608,86.631,259300000.0
2006-01-16 17:04:00,86.64,86.669,86.631,86.656,143399999.0
2006-01-16 17:05:00,86.649,86.659,86.634,86.634,240200002.0
2006-01-16 17:06:00,86.64,86.676,86.64,86.657,251200001.0
2006-01-16 17:07:00,86.667,86.675,86.645,86.665,116000000.0
2006-01-16 17:08:00,86.652,86.664,86.645,86.655,201000000.0
2006-01-16 17:09:00,86.642,86.653,86.61,86.632,182299998.0
2006-01-16 17:10:00,86.632,86.654,86.628,86.643,143500000.0
2006-01-16 17:11:00,86.634,86.661,86.625,86.652,251300005.0
2006-01-16 17:12:00,86.633,86.654,86.633,86.654,114799999.0
2006-01-16 17:13:00,86.636,86.66,86.636,86.66,152900001.0
2006-01-16 17:14:00,86.657,86.66,86.632,86.639,149999999.0
2006-01-16 17:15:00,86.646,86.646,86.613,86.614,248700000.0
2006-01-16 17:16:00,86.597,86.62,86.59,86.62,193800001.0
2006-01-16 17:17:00,86.614,86.627,86.595,86.616,75200000.0
2006-01-16 17:18:00,86.606,86.627,86.598,86.627,98699999.0
2006-01-16 17:19:00,86.616,86.658,86.616,86.649,154699997.0
2006-01-16 17:20:00,86.657,86.673,86.644,86.654,186000001.0
2006-01-16 17:21:00,86.668,86.671,86.642,86.656,242100000.0
2006-01-16 17:22:00,86.657,86.669,86.648,86.662,208200001.0
2006-01-16 17:23:00,86.63,86.649,86.611,86.646,215400000.0
2006-01-16 17:24:00,86.65,86.675,86.627,86.664,230900001.0
2006-01-16 17:25:00,86.668,86.692,86.649,86.677,272900000.0
2006-01-16 17:26:00,86.675,86.697,86.673,86.685,217600002.0
2006-01-16 17:27:00,86.668,86.678,86.648,86.67,184700001.0
2006-01-16 17:28:00,86.651,86.672,86.646,86.658,73800002.0
2006-01-16 17:29:00,86.641,86.69,86.641,86.69,136299999.0
2006-01-16 17:30:00,86.665,86.687,86.661,86.677,239100001.0
2006-01-16 17:31:00,86.636,86.658,86.619,86.643,157000000.0
2006-01-16 17:32:00,86.633,86.633,86.602,86.616,101400000.0
2006-01-16 17:33:00,86.61,86.64,86.596,86.611,187900000.0
2006-01-16 17:34:00,86.608,86.63,86.593,86.61,89699999.0
2006-01-16 17:35:00,86.64,86.65,86.623,86.636,148700002.0
2006-01-16 17:36:00,86.623,86.646,86.62,86.646,125200001.0
2006-01-16 17:37:00,86.64,86.658,86.634,86.658,106999998.0
2006-01-16 17:38:00,86.653,86.654,86.625,86.639,192400001.0
2006-01-16 17:39:00,86.669,86.689,86.661,86.665,138899999.0
2006-01-16 17:40:00,86.663,86.678,86.647,86.666,123800001.0
2006-01-16 17:41:00,86.671,86.671,86.621,86.621,309299999.0
2006-01-16 17:42:00,86.641,86.701,86.641,86.701,92999998.0
2006-01-16 17:43:00,86.692,86.692,86.662,86.676,159299999.0
2006-01-16 17:44:00,86.682,86.682,86.64,86.66,208599999.0
2006-01-16 17:45:00,86.644,86.676,86.644,86.666,212599999.0
2006-01-16 17:46:00,86.652,86.668,86.649,86.663,164499999.0
2006-01-16 17:47:00,86.655,86.672,86.635,86.654,156999999.0
2006-01-16 17:48:00,86.656,86.679,86.656,86.67,147700000.0
2006-01-16 17:49:00,86.657,86.678,86.649,86.675,203900001.0
2006-01-16 17:50:00,86.658,86.688,86.658,86.665,107799999.0
2006-01-16 17:51:00,86.644,86.667,86.642,86.648,192500001.0
2006-01-16 17:52:00,86.657,86.674,86.649,86.668,139199998.0
2006-01-16 17:53:00,86.672,86.672,86.633,86.64,301200003.0
2006-01-16 17:54:00,86.648,86.659,86.629,86.656,173299998.0
2006-01-16 17:55:00,86.625,86.647,86.616,86.636,152600002.0
2006-01-16 17:56:00,86.638,86.663,86.628,86.649,199299999.0
2006-01-16 17:57:00,86.662,86.67,86.642,86.65,229299997.0
2006-01-16 17:58:00,86.645,86.663,86.631,86.648,269500002.0
2006-01-16 17:59:00,86.623,86.642,86.592,86.601,229699999.0
2006-01-16 18:00:00,86.584,86.609,86.557,86.585,196100000.0
2006-01-16 18:01:00,86.586,86.609,86.57,86.609,1162200000.0
2006-01-16 18:02:00,86.622,86.622,86.58,86.593,1907099989.0
2006-01-16 18:03:00,86.75,86.77,86.7,86.72,1714399986.0
2006-01-16 18:04:00,86.602,86.64,86.599,86.623,1714399986.0
2006-01-16 18:05:00,86.626,86.631,86.603,86.62,1920099998.0
2006-01-16 18:06:00,86.609,86.637,86.602,86.627,1772199997.0
2006-01-16 18:07:00,86.68,86.68,86.65,86.66,2094399988.0
2006-01-16 18:08:00,86.617,86.633,86.59,86.599,2094399988.0
2006-01-16 18:09:00,86.616,86.628,86.601,86.601,1549699981.0
2006-01-16 18:10:00,86.603,86.629,86.6,86.625,1540499999.0
2006-01-16 18:11:00,86.618,86.631,86.601,86.622,919899998.0
2006-01-16 18:12:00,86.624,86.631,86.596,86.602,1127800001.0
2006-01-16 18:13:00,86.613,86.645,86.599,86.623,1455400001.0
2006-01-16 18:14:00,86.646,86.67,86.628,86.658,1525600000.0
2006-01-16 18:15:00,86.665,86.676,86.646,86.662,2022099999.0
2006-01-16 18:16:00,86.669,86.689,86.65,86.665,2106400007.0
2006-01-16 18:17:00,86.643,86.67,86.642,86.657,603900002.0
2006-01-16 18:18:00,86.648,86.669,86.628,86.663,1120800001.0
2006-01-16 18:19:00,86.639,86.665,86.632,86.65,1845700004.0
2006-01-16 18:20:00,86.642,86.657,86.626,86.638,1757500002.0
2006-01-16 18:21:00,86.638,86.646,86.606,86.62,1620399995.0
2006-01-16 18:22:00,86.627,86.636,86.592,86.609,1589799995.0
2006-01-16 18:23:00,86.66,86.71,86.66,86.68,1675899990.0
2006-01-16 18:24:00,86.605,86.62,86.591,86.609,1675899990.0
2006-01-16 18:25:00,86.7,86.7,86.67,86.67,1599799996.0
2006-01-16 18:26:00,86.598,86.613,86.582,86.595,1599799996.0
2006-01-16 18:27:00,86.616,86.629,86.599,86.607,1490399989.0
2006-01-16 18:28:00,86.634,86.65,86.617,86.624,1116599993.0
2006-01-16 18:29:00,86.65,86.658,86.628,86.645,1347299994.0
2006-01-16 18:30:00,86.653,86.666,86.639,86.666,691199998.0
2006-01-16 18:31:00,86.675,86.694,86.657,86.683,1247099996.0
2006-01-16 18:32:00,86.664,86.682,86.65,86.673,1945599998.0
2006-01-16 18:33:00,86.661,86.689,86.656,86.686,1965600005.0
2006-01-16 18:34:00,86.687,86.687,86.643,86.657,1664699999.0
2006-01-16 18:35:00,86.66,86.677,86.642,86.653,1308199992.0
2006-01-16 18:36:00,86.649,86.667,86.631,86.658,1729099996.0
2006-01-16 18:37:00,86.657,86.67,86.642,86.665,1193999993.0
2006-01-16 18:38:00,86.661,86.672,86.639,86.655,857600002.0
2006-01-16 18:39:00,86.656,86.676,86.638,86.676,493599999.0
2006-01-16 18:40:00,86.67,86.689,86.66,86.661,904199994.0
2006-01-16 18:41:00,86.674,86.696,86.665,86.683,683999996.0
2006-01-16 18:42:00,86.673,86.71,86.673,86.696,518300001.0
2006-01-16 18:43:00,86.676,86.691,86.661,86.687,1411699994.0
2006-01-16 18:44:00,86.672,86.685,86.648,86.668,866899996.0
2006-01-16 18:45:00,86.673,86.683,86.651,86.651,951200003.0
2006-01-16 18:46:00,86.657,86.676,86.644,86.653,688500004.0
2006-01-16 18:47:00,86.646,86.667,86.632,86.667,566599993.0
2006-01-16 18:48:00,86.658,86.679,86.658,86.673,811799996.0
2006-01-16 18:49:00,86.658,86.682,86.65,86.67,879099999.0
2006-01-16 18:50:00,86.666,86.666,86.631,86.631,1000800005.0
2006-01-16 18:51:00,86.656,86.667,86.639,86.653,624399993.0
2006-01-16 18:52:00,86.653,86.669,86.636,86.664,886399996.0
2006-01-16 18:53:00,86.668,86.702,86.656,86.656,806299999.0
2006-01-16 18:54:00,86.679,86.702,86.673,86.686,813900000.0
2006-01-16 18:55:00,86.683,86.714,86.683,86.698,952299993.0
2006-01-16 18:56:00,86.672,86.7,86.672,86.695,681699998.0
2006-01-16 18:57:00,86.696,86.712,86.68,86.693,426399998.0
2006-01-16 18:58:00,86.676,86.716,86.676,86.703,1253699983.0
2006-01-16 18:59:00,86.702,86.708,86.687,86.688,868099999.0
2006-01-16 19:00:00,86.693,86.703,86.672,86.674,746899998.0
2006-01-16 19:01:00,86.672,86.699,86.666,86.69,491299998.0
2006-01-16 19:02:00,86.677,86.695,86.673,86.69,282299999.0
2006-01-16 19:03:00,86.667,86.684,86.653,86.668,815200006.0
2006-01-16 19:04:00,86.645,86.668,86.629,86.648,582800000.0
2006-01-16 19:05:00,86.648,86.65,86.618,86.62,413499998.0
2006-01-16 19:06:00,86.622,86.637,86.595,86.612,541300005.0
2006-01-16 19:07:00,86.618,86.64,86.604,86.631,1008300000.0
2006-01-16 19:08:00,86.625,86.638,86.61,86.632,886499996.0
2006-01-16 19:09:00,86.629,86.644,86.608,86.613,676499995.0
2006-01-16 19:10:00,86.623,86.625,86.598,86.598,582000001.0
2006-01-16 19:11:00,86.63,86.648,86.616,86.63,222699996.0
2006-01-16 19:12:00,86.645,86.648,86.625,86.645,283399999.0
2006-01-16 19:13:00,86.642,86.65,86.614,86.624,340199998.0
2006-01-16 19:14:00,86.63,86.65,86.626,86.645,559499996.0
2006-01-16 19:15:00,86.645,86.664,86.632,86.648,663000000.0
2006-01-16 19:16:00,86.658,86.666,86.642,86.648,267800000.0
2006-01-16 19:17:00,86.647,86.667,86.638,86.661,570400001.0
2006-01-16 19:18:00,86.644,86.657,86.62,86.64,531600000.0
2006-01-16 19:19:00,86.633,86.649,86.629,86.642,597399993.0
2006-01-16 19:20:00,86.637,86.662,86.635,86.653,271999996.0
2006-01-16 19:21:00,86.653,86.667,86.645,86.664,264300002.0
2006-01-16 19:22:00,86.662,86.664,86.593,86.638,404099997.0
2006-01-16 19:23:00,86.654,86.665,86.628,86.655,1422499999.0
2006-01-16 19:24:00,86.648,86.651,86.616,86.62,610199999.0
2006-01-16 19:25:00,86.635,86.64,86.608,86.608,1127499990.0
2006-01-16 19:26:00,86.635,86.64,86.61,86.62,1331300008.0
2006-01-16 19:27:00,86.637,86.648,86.619,86.628,921399998.0
2006-01-16 19:28:00,86.642,86.644,86.617,86.622,540399997.0
2006-01-16 19:29:00,86.633,86.643,86.614,86.629,709700002.0
2006-01-16 19:30:00,86.638,86.638,86.608,86.613,848399999.0
2006-01-16 19:31:00,86.605,86.635,86.604,86.633,556800003.0
2006-01-16 19:32:00,86.637,86.646,86.616,86.616,607899997.0
2006-01-16 19:33:00,86.608,86.626,86.595,86.622,785500000.0
2006-01-16 19:34:00,86.6,86.62,86.595,86.615,832900001.0
2006-01-16 19:35:00,86.623,86.631,86.596,86.597,754700002.0
2006-01-16 19:36:00,86.601,86.62,86.597,86.613,426200003.0
2006-01-16 19:37:00,86.599,86.613,86.582,86.594,266800000.0
2006-01-16 19:38:00,86.568,86.585,86.554,86.556,874199995.0
2006-01-16 19:39:00,86.542,86.588,86.542,86.575,932100000.0
2006-01-16 19:40:00,86.573,86.576,86.542,86.542,635999999.0
2006-01-16 19:41:00,86.563,86.581,86.544,86.559,850100000.0
2006-01-16 19:42:00,86.556,86.58,86.552,86.552,450099999.0
2006-01-16 19:43:00,86.569,86.57,86.545,86.546,353799999.0
2006-01-16 19:44:00,86.563,86.571,86.542,86.542,617600000.0
2006-01-16 19:45:00,86.56,86.574,86.543,86.56,511500003.0
2006-01-16 19:46:00,86.54,86.572,86.54,86.565,350899999.0
2006-01-16 19:47:00,86.557,86.568,86.536,86.536,294000002.0
2006-01-16 19:48:00,86.53,86.556,86.52,86.547,912599997.0
2006-01-16 19:49:00,86.536,86.55,86.508,86.54,595899999.0
2006-01-16 19:50:00,86.529,86.547,86.511,86.539,535399997.0
2006-01-16 19:51:00,86.543,86.547,86.526,86.527,349199996.0
2006-01-16 19:52:00,86.547,86.566,86.525,86.54,582900000.0
2006-01-16 19:53:00,86.561,86.575,86.551,86.558,723799998.0
2006-01-16 19:54:00,86.56,86.586,86.552,86.57,883600004.0
2006-01-16 19:55:00,86.562,86.583,86.55,86.565,342900002.0
2006-01-16 19:56:00,86.56,86.573,86.54,86.549,228799999.0
2006-01-16 19:57:00,86.565,86.58,86.552,86.575,431699999.0
2006-01-16 19:58:00,86.575,86.58,86.553,86.555,807900008.0
2006-01-16 19:59:00,86.574,86.586,86.554,86.564,803400002.0
2006-01-16 20:00:00,86.595,86.637,86.591,86.618,471699994.0
2006-01-16 20:01:00,86.62,86.649,86.62,86.643,359999997.0
2006-01-16 20:02:00,86.65,86.65,86.617,86.628,652799998.0
2006-01-16 20:03:00,86.631,86.657,86.627,86.652,382099999.0
2006-01-16 20:04:00,86.658,86.658,86.599,86.637,240199999.0
2006-01-16 20:05:00,86.647,86.647,86.601,86.635,490900000.0
2006-01-16 20:06:00,86.619,86.639,86.613,86.627,729599999.0
2006-01-16 20:07:00,86.61,86.632,86.605,86.622,788300000.0
2006-01-16 20:08:00,86.62,86.62,86.593,86.604,451799999.0
2006-01-16 20:09:00,86.615,86.625,86.594,86.594,737000004.0
2006-01-16 20:10:00,86.615,86.62,86.597,86.62,644099999.0
2006-01-16 20:11:00,86.605,86.62,86.591,86.61,749599998.0
2006-01-16 20:12:00,86.615,86.625,86.593,86.608,1184500004.0
2006-01-16 20:13:00,86.62,86.62,86.591,86.596,563400001.0
2006-01-16 20:14:00,86.62,86.62,86.591,86.608,511300001.0
2006-01-16 20:15:00,86.615,86.62,86.594,86.615,621700001.0
2006-01-16 20:16:00,86.617,86.617,86.58,86.608,653200000.0
2006-01-16 20:17:00,86.605,86.62,86.593,86.615,331200001.0
2006-01-16 20:18:00,86.6,86.625,86.6,86.625,157199999.0
2006-01-16 20:19:00,86.613,86.623,86.594,86.615,349799998.0
2006-01-16 20:20:00,86.608,86.641,86.605,86.638,751099993.0
2006-01-16 20:21:00,86.62,86.647,86.615,86.647,499600001.0
2006-01-16 20:22:00,86.648,86.654,86.623,86.629,659700000.0
2006-01-16 20:23:00,86.645,86.653,86.628,86.639,490699999.0
2006-01-16 20:24:00,86.631,86.653,86.627,86.644,417599995.0
2006-01-16 20:25:00,86.631,86.65,86.628,86.645,647199997.0
2006-01-16 20:26:00,86.655,86.662,86.63,86.631,468000000.0
2006-01-16 20:27:00,86.653,86.653,86.623,86.625,350299999.0
2006-01-16 20:28:00,86.622,86.653,86.617,86.64,1152099993.0
2006-01-16 20:29:00,86.632,86.663,86.629,86.654,1613499994.0
2006-01-16 20:30:00,86.631,86.655,86.625,86.642,1490200005.0
2006-01-16 20:31:00,86.653,86.667,86.637,86.644,1211899994.0
2006-01-16 20:32:00,86.635,86.655,86.624,86.642,1306599993.0
2006-01-16 20:33:00,86.627,86.642,86.608,86.619,574999999.0
2006-01-16 20:34:00,86.612,86.629,86.594,86.612,345899999.0
2006-01-16 20:35:00,86.618,86.62,86.591,86.591,499100003.0
2006-01-16 20:36:00,86.599,86.628,86.592,86.628,543099997.0
2006-01-16 20:37:00,86.62,86.635,86.6,86.614,536800002.0
2006-01-16 20:38:00,86.632,86.641,86.614,86.62,1068299994.0
2006-01-16 20:39:00,86.62,86.64,86.616,86.632,528700002.0
2006-01-16 20:40:00,86.618,86.64,86.61,86.63,1450499998.0
2006-01-16 20:41:00,86.627,86.67,86.627,86.67,1030599994.0
2006-01-16 20:42:00,86.661,86.679,86.657,86.672,1090600005.0
2006-01-16 20:43:00,86.653,86.679,86.651,86.668,866499994.0
2006-01-16 20:44:00,86.665,86.67,86.645,86.663,810999999.0
2006-01-16 20:45:00,86.672,86.673,86.647,86.66,576399994.0
2006-01-16 20:46:00,86.67,86.673,86.64,86.64,638599999.0
2006-01-16 20:47:00,86.651,86.669,86.641,86.656,1082099987.0
2006-01-16 20:48:00,86.643,86.671,86.64,86.663,833499998.0
2006-01-16 20:49:00,86.651,86.674,86.647,86.673,504399997.0
2006-01-16 20:50:00,86.678,86.679,86.636,86.664,902299997.0
2006-01-16 20:51:00,86.661,86.68,86.66,86.678,456100000.0
2006-01-16 20:52:00,86.672,86.68,86.656,86.661,250899997.0
2006-01-16 20:53:00,86.66,86.685,86.656,86.672,1169100001.0
2006-01-16 20:54:00,86.643,86.681,86.643,86.669,511399996.0
2006-01-16 20:55:00,86.665,86.673,86.645,86.645,1105699997.0
2006-01-16 20:56:00,86.643,86.675,86.643,86.674,774700002.0
2006-01-16 20:57:00,86.658,86.68,86.651,86.68,744699994.0
2006-01-16 20:58:00,86.657,86.689,86.655,86.678,1529200002.0
2006-01-16 20:59:00,86.657,86.675,86.63,86.671,1211899998.0
2006-01-16 21:00:00,86.675,86.685,86.656,86.672,1422399994.0
2006-01-16 21:01:00,86.675,86.68,86.655,86.656,1074699999.0
2006-01-16 21:02:00,86.677,86.68,86.661,86.661,546599997.0
2006-01-16 21:03:00,86.66,86.677,86.653,86.675,452600002.0
2006-01-16 21:04:00,86.657,86.68,86.64,86.665,416400000.0
2006-01-16 21:05:00,86.66,86.68,86.632,86.657,715800000.0
2006-01-16 21:06:00,86.66,86.68,86.65,86.675,670499993.0
2006-01-16 21:07:00,86.666,86.694,86.65,86.667,740799996.0
2006-01-16 21:08:00,86.697,86.709,86.674,86.683,793800000.0
2006-01-16 21:09:00,86.705,86.715,86.686,86.692,235299999.0
2006-01-16 21:10:00,86.708,86.722,86.672,86.702,665199999.0
2006-01-16 21:11:00,86.707,86.723,86.692,86.708,591599998.0
2006-01-16 21:12:00,86.715,86.72,86.696,86.699,213500001.0
2006-01-16 21:13:00,86.717,86.723,86.7,86.703,267299999.0
2006-01-16 21:14:00,86.702,86.724,86.697,86.715,559199999.0
2006-01-16 21:15:00,86.708,86.714,86.676,86.682,898100002.0
2006-01-16 21:16:00,86.698,86.702,86.674,86.68,936099998.0
2006-01-16 21:17:00,86.679,86.7,86.668,86.69,964499997.0
2006-01-16 21:18:00,86.696,86.703,86.665,86.695,604499996.0
2006-01-16 21:19:00,86.688,86.708,86.68,86.697,629799997.0
2006-01-16 21:20:00,86.683,86.7,86.671,86.7,1260999995.0
2006-01-16 21:21:00,86.697,86.7,86.675,86.68,845499992.0
2006-01-16 21:22:00,86.681,86.707,86.676,86.694,855899995.0
2006-01-16 21:23:00,86.687,86.724,86.686,86.706,696900000.0
2006-01-16 21:24:00,86.683,86.705,86.665,86.683,955300004.0
2006-01-16 21:25:00,86.675,86.695,86.656,86.664,1321699996.0
2006-01-16 21:26:00,86.666,86.695,86.664,86.687,337900000.0
2006-01-16 21:27:00,86.69,86.695,86.674,86.675,510399998.0
2006-01-16 21:28:00,86.677,86.678,86.647,86.664,359000001.0
2006-01-16 21:29:00,86.65,86.678,86.648,86.676,553300001.0
2006-01-16 21:30:00,86.652,86.675,86.64,86.659,407099993.0
2006-01-16 21:31:00,86.67,86.679,86.639,86.653,367400000.0
2006-01-16 21:32:00,86.643,86.671,86.638,86.646,490599997.0
2006-01-16 21:33:00,86.667,86.667,86.637,86.641,542000000.0
2006-01-16 21:34:00,86.66,86.668,86.646,86.665,147700000.0
2006-01-16 21:35:00,86.647,86.667,86.641,86.658,534799999.0
2006-01-16 21:36:00,86.647,86.673,86.642,86.671,451199998.0
2006-01-16 21:37:00,86.673,86.68,86.655,86.675,546599995.0
2006-01-16 21:38:00,86.671,86.674,86.648,86.648,150300000.0
2006-01-16 21:39:00,86.654,86.678,86.654,86.672,333799997.0
2006-01-16 21:40:00,86.647,86.683,86.647,86.67,507600004.0
2006-01-16 21:41:00,86.675,86.68,86.661,86.675,324599998.0
2006-01-16 21:42:00,86.675,86.68,86.655,86.667,328400002.0
2006-01-16 21:43:00,86.68,86.68,86.648,86.658,431699994.0
2006-01-16 21:44:00,86.67,86.68,86.65,86.667,1015799991.0
2006-01-16 21:45:00,86.675,86.678,86.642,86.651,391600002.0
2006-01-16 21:46:00,86.667,86.678,86.653,86.658,250700000.0
2006-01-16 21:47:00,86.675,86.68,86.658,86.666,458199997.0
2006-01-16 21:48:00,86.667,86.68,86.645,86.675,644000001.0
2006-01-16 21:49:00,86.653,86.685,86.65,86.673,261800004.0
2006-01-16 21:50:00,86.656,86.68,86.656,86.675,280900001.0
2006-01-16 21:51:00,86.656,86.68,86.656,86.675,376900001.0
2006-01-16 21:52:00,86.675,86.68,86.655,86.66,127000001.0
2006-01-16 21:53:00,86.66,86.68,86.659,86.68,687999999.0
2006-01-16 21:54:00,86.67,86.68,86.652,86.665,290799997.0
2006-01-16 21:55:00,86.675,86.683,86.655,86.655,228800001.0
2006-01-16 21:56:00,86.657,86.685,86.653,86.67,299499997.0
2006-01-16 21:57:00,86.66,86.683,86.649,86.67,178900001.0
2006-01-16 21:58:00,86.655,86.68,86.655,86.675,160600000.0
2006-01-16 21:59:00,86.675,86.68,86.655,86.66,375100001.0
2006-01-16 22:00:00,86.675,86.68,86.653,86.662,457500003.0
2006-01-16 22:01:00,86.655,86.684,86.649,86.681,705299996.0
2006-01-16 22:02:00,86.675,86.678,86.655,86.664,638899997.0
2006-01-16 22:03:00,86.675,86.683,86.651,86.651,455100000.0
2006-01-16 22:04:00,86.656,86.696,86.656,86.683,834999995.0
2006-01-16 22:05:00,86.695,86.702,86.677,86.679,239100004.0
2006-01-16 22:06:00,86.67,86.69,86.664,86.682,252499999.0
2006-01-16 22:07:00,86.675,86.68,86.656,86.675,293799998.0
2006-01-16 22:08:00,86.677,86.686,86.664,86.668,169600001.0
2006-01-16 22:09:00,86.685,86.69,86.661,86.661,154000000.0
2006-01-16 22:10:00,86.69,86.69,86.658,86.668,169900001.0
2006-01-16 22:11:00,86.666,86.692,86.666,86.685,491299996.0
2006-01-16 22:12:00,86.682,86.682,86.656,86.661,259600001.0
2006-01-16 22:13:00,86.675,86.685,86.653,86.66,460500002.0
2006-01-16 22:14:00,86.672,86.68,86.652,86.652,280799998.0
2006-01-16 22:15:00,86.672,86.68,86.653,86.666,186900001.0
2006-01-16 22:16:00,86.68,86.68,86.642,86.658,525400001.0
2006-01-16 22:17:00,86.672,86.68,86.655,86.659,266299996.0
2006-01-16 22:18:00,86.675,86.68,86.655,86.655,392400004.0
2006-01-16 22:19:00,86.654,86.677,86.647,86.675,360199999.0
2006-01-16 22:20:00,86.661,86.685,86.656,86.657,320600000.0
2006-01-16 22:21:00,86.682,86.688,86.664,86.669,293399999.0
2006-01-16 22:22:00,86.691,86.704,86.681,86.681,319000001.0
2006-01-16 22:23:00,86.693,86.699,86.662,86.672,463199999.0
2006-01-16 22:24:00,86.683,86.695,86.668,86.67,299600000.0
2006-01-16 22:25:00,86.685,86.69,86.669,86.675,181400001.0
2006-01-16 22:26:00,86.685,86.69,86.667,86.669,195499999.0
2006-01-16 22:27:00,86.685,86.689,86.651,86.662,689999993.0
2006-01-16 22:28:00,86.675,86.68,86.652,86.68,292400003.0
2006-01-16 22:29:00,86.674,86.681,86.655,86.659,219500002.0
2006-01-16 22:30:00,86.653,86.67,86.645,86.665,169700001.0
2006-01-16 22:31:00,86.656,86.67,86.629,86.66,555499998.0
2006-01-16 22:32:00,86.651,86.67,86.641,86.66,348199997.0
2006-01-16 22:33:00,86.668,86.682,86.638,86.654,584599999.0
2006-01-16 22:34:00,86.667,86.68,86.645,86.659,506499996.0
2006-01-16 22:35:00,86.673,86.673,86.652,86.652,231100000.0
2006-01-16 22:36:00,86.663,86.67,86.646,86.65,297399998.0
2006-01-16 22:37:00,86.657,86.67,86.64,86.663,235699996.0
2006-01-16 22:38:00,86.661,86.674,86.643,86.674,177699999.0
2006-01-16 22:39:00,86.667,86.68,86.649,86.651,349300000.0
2006-01-16 22:40:00,86.67,86.68,86.646,86.652,380300002.0
2006-01-16 22:41:00,86.654,86.68,86.648,86.675,262899999.0
2006-01-16 22:42:00,86.658,86.685,86.652,86.652,243499999.0
2006-01-16 22:43:00,86.66,86.68,86.644,86.68,321400003.0
2006-01-16 22:44:00,86.667,86.684,86.646,86.649,465399997.0
2006-01-16 22:45:00,86.67,86.68,86.642,86.658,468300000.0
2006-01-16 22:46:00,86.67,86.68,86.632,86.632,249799996.0
2006-01-16 22:47:00,86.657,86.675,86.644,86.667,375099999.0
2006-01-16 22:48:00,86.658,86.677,86.64,86.665,350899999.0
2006-01-16 22:49:00,86.665,86.68,86.631,86.647,218999999.0
2006-01-16 22:50:00,86.667,86.675,86.634,86.656,174999998.0
2006-01-16 22:51:00,86.65,86.685,86.638,86.67,302500003.0
2006-01-16 22:52:00,86.67,86.68,86.65,86.658,190199998.0
2006-01-16 22:53:00,86.666,86.68,86.633,86.67,465999999.0
2006-01-16 22:54:00,86.673,86.68,86.647,86.652,251700002.0
2006-01-16 22:55:00,86.67,86.68,86.647,86.647,245400001.0
2006-01-16 22:56:00,86.65,86.677,86.649,86.675,234699999.0
2006-01-16 22:57:00,86.675,86.68,86.632,86.658,302600002.0
2006-01-16 22:58:00,86.678,86.68,86.631,86.658,181200005.0
2006-01-16 22:59:00,86.661,86.661,86.575,86.605,478600003.0
2006-01-16 23:00:00,86.646,86.665,86.633,86.653,146200000.0
2006-01-16 23:01:00,86.647,86.648,86.562,86.62,211099996.0
2006-01-16 23:02:00,86.654,86.655,86.627,86.636,270200003.0
2006-01-16 23:03:00,86.655,86.665,86.629,86.629,147400000.0
2006-01-16 23:04:00,86.658,86.675,86.635,86.643,170500002.0
2006-01-16 23:05:00,86.639,86.663,86.626,86.644,172800001.0
2006-01-16 23:06:00,86.633,86.656,86.606,86.641,195599997.0
2006-01-16 23:07:00,86.663,86.666,86.64,86.648,171900000.0
2006-01-16 23:08:00,86.639,86.673,86.639,86.673,70200000.0
2006-01-16 23:09:00,86.668,86.68,86.642,86.668,179599996.0
2006-01-16 23:10:00,86.67,86.685,86.657,86.673,242499998.0
2006-01-16 23:11:00,86.676,86.685,86.656,86.678,148299999.0
2006-01-16 23:12:00,86.665,86.68,86.66,86.68,161199998.0
2006-01-16 23:13:00,86.668,86.691,86.664,86.677,190700002.0
2006-01-16 23:14:00,86.676,86.686,86.661,86.661,299600000.0
2006-01-16 23:15:00,86.673,86.676,86.635,86.635,218499996.0
2006-01-16 23:16:00,86.641,86.66,86.639,86.655,210000001.0
2006-01-16 23:17:00,86.655,86.66,86.629,86.639,268400002.0
2006-01-16 23:18:00,86.655,86.662,86.639,86.651,141199999.0
2006-01-16 23:19:00,86.659,86.668,86.64,86.668,149300000.0
2006-01-16 23:20:00,86.67,86.675,86.648,86.648,243899997.0
2006-01-16 23:21:00,86.662,86.668,86.643,86.643,103400000.0
2006-01-16 23:22:00,86.658,86.658,86.624,86.631,244999998.0
2006-01-16 23:23:00,86.656,86.664,86.617,86.617,262199999.0
2006-01-16 23:24:00,86.641,86.667,86.632,86.667,72900000.0
2006-01-16 23:25:00,86.651,86.655,86.631,86.64,101400000.0
2006-01-16 23:26:00,86.637,86.667,86.631,86.654,134300001.0
2006-01-16 23:27:00,86.648,86.666,86.645,86.662,150400000.0
2006-01-16 23:28:00,86.633,86.652,86.612,86.626,184700000.0
2006-01-16 23:29:00,86.607,86.63,86.607,86.625,147699999.0
2006-01-16 23:30:00,86.613,86.632,86.599,86.62,144699995.0
2006-01-16 23:31:00,86.611,86.63,86.586,86.607,227999997.0
2006-01-16 23:32:00,86.601,86.627,86.601,86.623,95500000.0
2006-01-16 23:33:00,86.61,86.628,86.596,86.628,164799999.0
2006-01-16 23:34:00,86.625,86.635,86.599,86.602,247999999.0
2006-01-16 23:35:00,86.609,86.636,86.601,86.616,209699998.0
2006-01-16 23:36:00,86.615,86.62,86.592,86.592,240000000.0
2006-01-16 23:37:00,86.626,86.627,86.597,86.612,189300001.0
2006-01-16 23:38:00,86.61,86.634,86.597,86.608,130400000.0
2006-01-16 23:39:00,86.633,86.639,86.582,86.613,140199999.0
2006-01-16 23:40:00,86.62,86.647,86.62,86.647,229400001.0
2006-01-16 23:41:00,86.648,86.648,86.616,86.621,252199996.0
2006-01-16 23:42:00,86.619,86.64,86.582,86.591,286199999.0
2006-01-16 23:43:00,86.566,86.639,86.566,86.639,229400001.0
2006-01-16 23:44:00,86.63,86.645,86.6,86.61,173400001.0
2006-01-16 23:45:00,86.589,86.618,86.588,86.611,148699999.0
2006-01-16 23:46:00,86.612,86.613,86.579,86.613,261900003.0
2006-01-16 23:47:00,86.6,86.62,86.592,86.592,212200002.0
2006-01-16 23:48:00,86.615,86.62,86.601,86.608,43600000.0
2006-01-16 23:49:00,86.607,86.62,86.585,86.6,125100000.0
2006-01-16 23:50:00,86.591,86.62,86.591,86.615,250200000.0
2006-01-16 23:51:00,86.577,86.62,86.577,86.614,200100000.0
2006-01-16 23:52:00,86.624,86.634,86.6,86.617,226100001.0
2006-01-16 23:53:00,86.639,86.665,86.632,86.663,37700000.0
2006-01-16 23:54:00,86.651,86.66,86.636,86.64,259600000.0
2006-01-16 23:55:00,86.653,86.667,86.648,86.664,255099999.0
2006-01-16 23:56:00,86.662,86.669,86.645,86.656,192099998.0
2006-01-16 23:57:00,86.667,86.674,86.653,86.658,101599999.0
2006-01-16 23:58:00,86.674,86.674,86.649,86.649,151099999.0
2006-01-16 23:59:00,86.652,86.67,86.64,86.66,261699999.0
2006-01-17 00:00:00,86.651,86.677,86.64,86.668,169200001.0
2006-01-17 00:01:00,86.664,86.67,86.631,86.638,185200001.0
2006-01-17 00:02:00,86.637,86.659,86.619,86.65,149199998.0
2006-01-17 00:03:00,86.653,86.699,86.653,86.699,295599998.0
2006-01-17 00:04:00,86.643,86.685,86.63,86.673,221299996.0
2006-01-17 00:05:00,86.678,86.691,86.657,86.667,184199997.0
2006-01-17 00:06:00,86.681,86.711,86.651,86.692,220400001.0
2006-01-17 00:07:00,86.679,86.722,86.667,86.677,223600000.0
2006-01-17 00:08:00,86.67,86.693,86.647,86.664,123999998.0
2006-01-17 00:09:00,86.661,86.697,86.635,86.669,176700000.0
2006-01-17 00:10:00,86.647,86.668,86.639,86.668,321999997.0
2006-01-17 00:11:00,86.669,86.706,86.658,86.658,259099998.0
2006-01-17 00:12:00,86.641,86.672,86.641,86.672,111300000.0
2006-01-17 00:13:00,86.634,86.68,86.634,86.677,362000001.0
2006-01-17 00:14:00,86.638,86.66,86.622,86.627,217800002.0
2006-01-17 00:15:00,86.627,86.657,86.623,86.634,206399996.0
2006-01-17 00:16:00,86.616,86.651,86.616,86.642,193800000.0
2006-01-17 00:17:00,86.644,86.658,86.617,86.622,233900001.0
2006-01-17 00:18:00,86.657,86.685,86.626,86.638,306400005.0
2006-01-17 00:19:00,86.664,86.705,86.66,86.683,170099998.0
2006-01-17 00:20:00,86.696,86.717,86.675,86.675,192199997.0
2006-01-17 00:21:00,86.653,86.724,86.653,86.718,185899999.0
2006-01-17 00:22:00,86.647,86.713,86.647,86.684,276800001.0
2006-01-17 00:23:00,86.678,86.726,86.667,86.693,364400000.0
2006-01-17 00:24:00,86.677,86.738,86.666,86.699,224699997.0
2006-01-17 00:25:00,86.698,86.769,86.698,86.767,135399999.0
2006-01-17 00:26:00,86.74,86.757,86.726,86.739,178199998.0
2006-01-17 00:27:00,86.759,86.776,86.751,86.769,155800002.0
2006-01-17 00:28:00,86.749,86.768,86.734,86.752,252800001.0
2006-01-17 00:29:00,86.746,86.759,86.736,86.758,284300000.0
2006-01-17 00:30:00,86.757,86.762,86.729,86.729,207299999.0
2006-01-17 00:31:00,86.74,86.757,86.737,86.755,182000001.0
2006-01-17 00:32:00,86.737,86.757,86.725,86.746,168600000.0
2006-01-17 00:33:00,86.743,86.751,86.721,86.728,201199999.0
2006-01-17 00:34:00,86.72,86.744,86.715,86.731,143699998.0
2006-01-17 00:35:00,86.708,86.727,86.708,86.722,103900000.0
2006-01-17 00:36:00,86.721,86.738,86.712,86.738,246899995.0
2006-01-17 00:37:00,86.735,86.744,86.709,86.709,262100000.0
2006-01-17 00:38:00,86.734,86.738,86.71,86.71,311300000.0
2006-01-17 00:39:00,86.711,86.738,86.711,86.738,65499998.0
2006-01-17 00:40:00,86.745,86.8,86.745,86.787,232100002.0
2006-01-17 00:41:00,86.789,86.815,86.786,86.814,201200000.0
2006-01-17 00:42:00,86.779,86.818,86.776,86.79,211700001.0
2006-01-17 00:43:00,86.776,86.786,86.736,86.771,123199999.0
2006-01-17 00:44:00,86.771,86.799,86.771,86.799,163899998.0
2006-01-17 00:45:00,86.784,86.801,86.761,86.78,216299999.0
2006-01-17 00:46:00,86.769,86.794,86.769,86.794,157799999.0
2006-01-17 00:47:00,86.785,86.806,86.775,86.792,213599996.0
2006-01-17 00:48:00,86.797,86.797,86.761,86.761,246699998.0
2006-01-17 00:49:00,86.766,86.782,86.754,86.778,159300002.0
2006-01-17 00:50:00,86.777,86.785,86.76,86.775,218399999.0
2006-01-17 00:51:00,86.776,86.788,86.758,86.785,323099995.0
2006-01-17 00:52:00,86.787,86.8,86.775,86.778,114800000.0
2006-01-17 00:53:00,86.779,86.779,86.759,86.764,160600001.0
2006-01-17 00:54:00,86.766,86.782,86.758,86.774,139999997.0
2006-01-17 00:55:00,86.777,86.79,86.764,86.769,306699997.0
2006-01-17 00:56:00,86.785,86.79,86.768,86.768,132199999.0
2006-01-17 00:57:00,86.778,86.798,86.773,86.788,179100000.0
2006-01-17 00:58:00,86.777,86.79,86.769,86.788,217899999.0
2006-01-17 00:59:00,86.781,86.793,86.77,86.788,154700001.0
2006-01-17 01:00:00,86.782,86.793,86.762,86.775,242399999.0
2006-01-17 01:01:00,86.777,86.781,86.752,86.765,161400001.0
2006-01-17 01:02:00,86.762,86.77,86.741,86.749,146500000.0
2006-01-17 01:03:00,86.771,86.79,86.76,86.764,99899999.0
2006-01-17 01:04:00,86.792,86.8,86.777,86.781,180700000.0
2006-01-17 01:05:00,86.81,86.81,86.776,86.787,138400003.0
2006-01-17 01:06:00,86.783,86.806,86.759,86.806,219700003.0
2006-01-17 01:07:00,86.79,86.805,86.771,86.792,114599999.0
2006-01-17 01:08:00,86.787,86.791,86.761,86.77,262800001.0
2006-01-17 01:09:00,86.764,86.786,86.756,86.774,211800001.0
2006-01-17 01:10:00,86.779,86.779,86.75,86.763,181299999.0
2006-01-17 01:11:00,86.758,86.774,86.744,86.757,213700001.0
2006-01-17 01:12:00,86.756,86.765,86.74,86.755,54200000.0
2006-01-17 01:13:00,86.755,86.76,86.739,86.74,185600004.0
2006-01-17 01:14:00,86.752,86.76,86.735,86.741,215999999.0
2006-01-17 01:15:00,86.735,86.76,86.735,86.752,148000001.0
2006-01-17 01:16:00,86.746,86.787,86.746,86.787,119900003.0
2006-01-17 01:17:00,86.789,86.802,86.775,86.794,256300000.0
2006-01-17 01:18:00,86.767,86.805,86.767,86.79,127400000.0
2006-01-17 01:19:00,86.779,86.81,86.77,86.81,193600001.0
2006-01-17 01:20:00,86.802,86.813,86.779,86.779,247799999.0
2006-01-17 01:21:00,86.799,86.805,86.78,86.787,220799999.0
2006-01-17 01:22:00,86.788,86.807,86.775,86.787,146699998.0
2006-01-17 01:23:00,86.786,86.796,86.76,86.763,186100000.0
2006-01-17 01:24:00,86.79,86.801,86.774,86.774,149400000.0
2006-01-17 01:25:00,86.779,86.801,86.779,86.795,223900001.0
2006-01-17 01:26:00,86.791,86.791,86.746,86.762,199200001.0
2006-01-17 01:27:00,86.752,86.764,86.723,86.731,127200000.0
2006-01-17 01:28:00,86.7,86.719,86.693,86.713,128700001.0
2006-01-17 01:29:00,86.721,86.744,86.712,86.725,161199998.0
2006-01-17 01:30:00,86.728,86.747,86.703,86.722,210199999.0
2006-01-17 01:31:00,86.715,86.749,86.713,86.735,373500000.0
2006-01-17 01:32:00,86.733,86.743,86.714,86.726,205100000.0
2006-01-17 01:33:00,86.745,86.745,86.706,86.715,126300000.0
2006-01-17 01:34:00,86.674,86.72,86.674,86.716,159099999.0
2006-01-17 01:35:00,86.717,86.717,86.686,86.686,147000000.0
2006-01-17 01:36:00,86.691,86.704,86.672,86.689,118300001.0
2006-01-17 01:37:00,86.68,86.71,86.68,86.708,187499999.0
2006-01-17 01:38:00,86.689,86.705,86.678,86.689,132299999.0
2006-01-17 01:39:00,86.687,86.691,86.665,86.665,183099998.0
2006-01-17 01:40:00,86.674,86.689,86.651,86.668,238000000.0
2006-01-17 01:41:00,86.672,86.678,86.643,86.643,151899999.0
2006-01-17 01:42:00,86.649,86.665,86.641,86.661,97000000.0
2006-01-17 01:43:00,86.654,86.685,86.654,86.685,167699999.0
2006-01-17 01:44:00,86.682,86.69,86.657,86.66,253699997.0
2006-01-17 01:45:00,86.665,86.683,86.656,86.678,205400000.0
2006-01-17 01:46:00,86.692,86.716,86.682,86.692,239599998.0
2006-01-17 01:47:00,86.706,86.728,86.706,86.721,308699998.0
2006-01-17 01:48:00,86.709,86.724,86.69,86.701,122200001.0
2006-01-17 01:49:00,86.703,86.725,86.7,86.724,236799998.0
2006-01-17 01:50:00,86.731,86.746,86.719,86.733,186599998.0
2006-01-17 01:51:00,86.739,86.75,86.718,86.732,127100000.0
2006-01-17 01:52:00,86.725,86.747,86.691,86.723,196700000.0
2006-01-17 01:53:00,86.712,86.734,86.71,86.733,212000000.0
2006-01-17 01:54:00,86.723,86.723,86.675,86.675,173300000.0
2006-01-17 01:55:00,86.691,86.699,86.678,86.695,210900000.0
2006-01-17 01:56:00,86.698,86.701,86.664,86.664,55100000.0
2006-01-17 01:57:00,86.683,86.694,86.667,86.667,125200001.0
2006-01-17 01:58:00,86.68,86.683,86.661,86.668,91400001.0
2006-01-17 01:59:00,86.666,86.693,86.658,86.693,263500001.0
2006-01-17 02:00:00,86.704,86.733,86.698,86.719,85700001.0
2006-01-17 02:01:00,86.739,86.739,86.694,86.694,273300002.0
2006-01-17 02:02:00,86.697,86.713,86.668,86.689,99299999.0
2006-01-17 02:03:00,86.673,86.694,86.658,86.666,209199997.0
2006-01-17 02:04:00,86.643,86.662,86.626,86.656,243499999.0
2006-01-17 02:05:00,86.655,86.67,86.646,86.665,227800001.0
2006-01-17 02:06:00,86.648,86.665,86.645,86.648,104600000.0
2006-01-17 02:07:00,86.659,86.672,86.644,86.658,257499995.0
2006-01-17 02:08:00,86.652,86.665,86.628,86.628,241599999.0
2006-01-17 02:09:00,86.632,86.645,86.617,86.623,284500000.0
2006-01-17 02:10:00,86.606,86.655,86.604,86.655,155599997.0
2006-01-17 02:11:00,86.644,86.673,86.642,86.666,250799998.0
2006-01-17 02:12:00,86.668,86.684,86.651,86.667,187499999.0
2006-01-17 02:13:00,86.673,86.673,86.638,86.64,151700000.0
2006-01-17 02:14:00,86.647,86.661,86.644,86.661,47099999.0
2006-01-17 02:15:00,86.673,86.673,86.62,86.645,194600003.0
2006-01-17 02:16:00,86.669,86.682,86.659,86.667,174000002.0
2006-01-17 02:17:00,86.662,86.686,86.652,86.663,197299999.0
2006-01-17 02:18:00,86.67,86.707,86.67,86.694,170299999.0
2006-01-17 02:19:00,86.682,86.693,86.668,86.668,284599999.0
2006-01-17 02:20:00,86.687,86.7,86.673,86.695,136700002.0
2006-01-17 02:21:00,86.686,86.7,86.664,86.699,203699997.0
2006-01-17 02:22:00,86.701,86.726,86.692,86.695,215499998.0
2006-01-17 02:23:00,86.685,86.704,86.672,86.703,128799999.0
2006-01-17 02:24:00,86.687,86.719,86.685,86.694,175499998.0
2006-01-17 02:25:00,86.674,86.674,86.637,86.641,181100002.0
2006-01-17 02:26:00,86.659,86.678,86.644,86.644,105399998.0
2006-01-17 02:27:00,86.666,86.667,86.645,86.645,186499999.0
2006-01-17 02:28:00,86.644,86.662,86.636,86.649,319699999.0
2006-01-17 02:29:00,86.639,86.661,86.629,86.64,179300001.0
2006-01-17 02:30:00,86.67,86.699,86.658,86.674,110300001.0
2006-01-17 02:31:00,86.646,86.673,86.639,86.65,196600000.0
2006-01-17 02:32:00,86.635,86.672,86.635,86.664,217899998.0
2006-01-17 02:33:00,86.663,86.667,86.645,86.649,112699998.0
2006-01-17 02:34:00,86.648,86.658,86.63,86.642,196099997.0
2006-01-17 02:35:00,86.647,86.654,86.613,86.613,189099997.0
2006-01-17 02:36:00,86.63,86.663,86.63,86.655,34000000.0
2006-01-17 02:37:00,86.653,86.66,86.63,86.63,175200002.0
2006-01-17 02:38:00,86.655,86.655,86.62,86.621,233999998.0
2006-01-17 02:39:00,86.642,86.66,86.62,86.62,170600000.0
2006-01-17 02:40:00,86.66,86.661,86.642,86.643,144899998.0
2006-01-17 02:41:00,86.631,86.654,86.617,86.654,177999999.0
2006-01-17 02:42:00,86.658,86.668,86.635,86.653,157899999.0
2006-01-17 02:43:00,86.658,86.668,86.636,86.648,275999999.0
2006-01-17 02:44:00,86.667,86.667,86.637,86.637,153499999.0
2006-01-17 02:45:00,86.655,86.676,86.64,86.649,209599999.0
2006-01-17 02:46:00,86.683,86.686,86.662,86.662,69700000.0
2006-01-17 02:47:00,86.675,86.683,86.654,86.655,305800001.0
2006-01-17 02:48:00,86.664,86.698,86.664,86.698,130100001.0
2006-01-17 02:49:00,86.695,86.7,86.678,86.68,309400002.0
2006-01-17 02:50:00,86.697,86.734,86.678,86.72,199199998.0
2006-01-17 02:51:00,86.73,86.736,86.712,86.716,176400000.0
2006-01-17 02:52:00,86.72,86.755,86.707,86.715,159700002.0
2006-01-17 02:53:00,86.733,86.733,86.697,86.699,252100000.0
2006-01-17 02:54:00,86.717,86.735,86.701,86.702,171900001.0
2006-01-17 02:55:00,86.68,86.702,86.669,86.7,137000000.0
2006-01-17 02:56:00,86.694,86.724,86.686,86.69,303900003.0
2006-01-17 02:57:00,86.67,86.687,86.634,86.675,457200007.0
2006-01-17 02:58:00,86.659,86.682,86.653,86.682,181700000.0
2006-01-17 02:59:00,86.68,86.708,86.663,86.676,211200003.0
2006-01-17 03:00:00,86.686,86.688,86.664,86.675,135000001.0
2006-01-17 03:01:00,86.669,86.688,86.663,86.68,206200002.0
2006-01-17 03:02:00,86.668,86.695,86.668,86.671,181300001.0
2006-01-17 03:03:00,86.69,86.696,86.665,86.68,268900003.0
2006-01-17 03:04:00,86.683,86.683,86.645,86.656,76500001.0
2006-01-17 03:05:00,86.658,86.658,86.631,86.645,128199999.0
2006-01-17 03:06:00,86.648,86.658,86.631,86.631,249400002.0
2006-01-17 03:07:00,86.649,86.662,86.621,86.642,214699995.0
2006-01-17 03:08:00,86.671,86.671,86.636,86.651,206499999.0
2006-01-17 03:09:00,86.648,86.676,86.647,86.674,188300005.0
2006-01-17 03:10:00,86.678,86.681,86.653,86.66,127000003.0
2006-01-17 03:11:00,86.659,86.682,86.659,86.673,127999999.0
2006-01-17 03:12:00,86.663,86.677,86.639,86.651,268599999.0
2006-01-17 03:13:00,86.672,86.686,86.654,86.672,95900001.0
2006-01-17 03:14:00,86.694,86.703,86.677,86.694,228500001.0
2006-01-17 03:15:00,86.676,86.692,86.666,86.69,219100000.0
2006-01-17 03:16:00,86.666,86.69,86.66,86.69,289700000.0
2006-01-17 03:17:00,86.679,86.709,86.671,86.689,255599997.0
2006-01-17 03:18:00,86.698,86.698,86.676,86.677,186199998.0
2006-01-17 03:19:00,86.674,86.695,86.669,86.683,167699998.0
2006-01-17 03:20:00,86.681,86.693,86.666,86.688,348500000.0
2006-01-17 03:21:00,86.695,86.695,86.662,86.662,132700003.0
2006-01-17 03:22:00,86.69,86.702,86.677,86.689,110800000.0
2006-01-17 03:23:00,86.693,86.697,86.677,86.683,158900002.0
2006-01-17 03:24:00,86.672,86.698,86.66,86.676,187100000.0
2006-01-17 03:25:00,86.657,86.679,86.652,86.673,285599999.0
2006-01-17 03:26:00,86.667,86.682,86.652,86.653,185100001.0
2006-01-17 03:27:00,86.673,86.675,86.648,86.648,139599998.0
2006-01-17 03:28:00,86.65,86.676,86.647,86.663,195800001.0
2006-01-17 03:29:00,86.663,86.668,86.637,86.645,218199997.0
2006-01-17 03:30:00,86.666,86.666,86.635,86.637,303600000.0
2006-01-17 03:31:00,86.655,86.659,86.633,86.646,201899999.0
2006-01-17 03:32:00,86.645,86.664,86.636,86.659,143700002.0
2006-01-17 03:33:00,86.629,86.655,86.628,86.639,316200001.0
2006-01-17 03:34:00,86.648,86.661,86.614,86.647,252399999.0
2006-01-17 03:35:00,86.634,86.655,86.625,86.645,185699998.0
2006-01-17 03:36:00,86.641,86.641,86.614,86.624,211999999.0
2006-01-17 03:37:00,86.65,86.66,86.628,86.66,230199999.0
2006-01-17 03:38:00,86.642,86.66,86.624,86.629,158800003.0
2006-01-17 03:39:00,86.611,86.63,86.594,86.608,244900000.0
2006-01-17 03:40:00,86.624,86.635,86.605,86.619,356900003.0
2006-01-17 03:41:00,86.617,86.636,86.615,86.631,248700001.0
2006-01-17 03:42:00,86.603,86.623,86.574,86.589,146499998.0
2006-01-17 03:43:00,86.575,86.603,86.555,86.586,291900000.0
2006-01-17 03:44:00,86.614,86.632,86.6,86.601,206600002.0
2006-01-17 03:45:00,86.598,86.619,86.592,86.616,180099994.0
2006-01-17 03:46:00,86.603,86.623,86.598,86.613,173400000.0
2006-01-17 03:47:00,86.613,86.623,86.584,86.609,180300000.0
2006-01-17 03:48:00,86.608,86.638,86.606,86.617,184100000.0
2006-01-17 03:49:00,86.639,86.656,86.614,86.635,128299999.0
2006-01-17 03:50:00,86.623,86.651,86.604,86.64,119700001.0
2006-01-17 03:51:00,86.62,86.639,86.609,86.626,157600001.0
2006-01-17 03:52:00,86.615,86.638,86.599,86.618,112300001.0
2006-01-17 03:53:00,86.62,86.641,86.594,86.607,112900000.0
2006-01-17 03:54:00,86.61,86.636,86.608,86.626,273399997.0
2006-01-17 03:55:00,86.624,86.632,86.609,86.614,169499996.0
2006-01-17 03:56:00,86.593,86.619,86.585,86.597,269799998.0
2006-01-17 03:57:00,86.598,86.62,86.588,86.608,234300003.0
2006-01-17 03:58:00,86.593,86.598,86.571,86.585,115700000.0
2006-01-17 03:59:00,86.576,86.597,86.568,86.589,225200000.0
2006-01-17 04:00:00,86.566,86.587,86.546,86.583,238800001.0
2006-01-17 04:01:00,86.57,86.586,86.554,86.567,141299999.0
2006-01-17 04:02:00,86.567,86.599,86.555,86.577,99399999.0
2006-01-17 04:03:00,86.611,86.611,86.588,86.592,177900003.0
2006-01-17 04:04:00,86.615,86.615,86.572,86.587,190899999.0
2006-01-17 04:05:00,86.59,86.61,86.586,86.591,212899997.0
2006-01-17 04:06:00,86.582,86.611,86.58,86.61,159899998.0
2006-01-17 04:07:00,86.592,86.61,86.577,86.6,239500002.0
2006-01-17 04:08:00,86.573,86.599,86.572,86.592,208199997.0
2006-01-17 04:09:00,86.602,86.617,86.593,86.601,158200001.0
2006-01-17 04:10:00,86.609,86.625,86.599,86.625,97799999.0
2006-01-17 04:11:00,86.629,86.64,86.614,86.614,152999999.0
2006-01-17 04:12:00,86.618,86.643,86.618,86.631,196600000.0
2006-01-17 04:13:00,86.613,86.637,86.604,86.626,409300002.0
2006-01-17 04:14:00,86.619,86.634,86.613,86.628,119299999.0
2006-01-17 04:15:00,86.603,86.656,86.603,86.645,212699999.0
2006-01-17 04:16:00,86.65,86.656,86.612,86.612,293999996.0
2006-01-17 04:17:00,86.608,86.645,86.608,86.628,223799996.0
2006-01-17 04:18:00,86.613,86.627,86.596,86.622,100600000.0
2006-01-17 04:19:00,86.605,86.62,86.595,86.609,184400000.0
2006-01-17 04:20:00,86.583,86.615,86.583,86.615,130599998.0
2006-01-17 04:21:00,86.619,86.619,86.596,86.597,160299998.0
2006-01-17 04:22:00,86.619,86.63,86.605,86.611,108100000.0
2006-01-17 04:23:00,86.621,86.645,86.614,86.619,190199995.0
2006-01-17 04:24:00,86.606,86.637,86.606,86.637,254600003.0
2006-01-17 04:25:00,86.61,86.63,86.61,86.63,72799998.0
2006-01-17 04:26:00,86.614,86.635,86.613,86.627,167999999.0
2006-01-17 04:27:00,86.614,86.632,86.607,86.618,165000002.0
2006-01-17 04:28:00,86.615,86.63,86.602,86.62,151100000.0
2006-01-17 04:29:00,86.617,86.617,86.572,86.572,243200003.0
2006-01-17 04:30:00,86.594,86.6,86.574,86.574,198799996.0
2006-01-17 04:31:00,86.59,86.624,86.59,86.607,169199999.0
2006-01-17 04:32:00,86.612,86.613,86.578,86.583,111699999.0
2006-01-17 04:33:00,86.592,86.607,86.579,86.585,214199999.0
2006-01-17 04:34:00,86.593,86.603,86.572,86.572,200299994.0
2006-01-17 04:35:00,86.589,86.612,86.589,86.604,97800000.0
2006-01-17 04:36:00,86.606,86.606,86.581,86.6,137399997.0
2006-01-17 04:37:00,86.595,86.604,86.571,86.586,143899998.0
2006-01-17 04:38:00,86.601,86.611,86.576,86.593,212299997.0
2006-01-17 04:39:00,86.591,86.599,86.573,86.584,168600002.0
2006-01-17 04:40:00,86.578,86.597,86.577,86.592,246999998.0
2006-01-17 04:41:00,86.584,86.6,86.575,86.6,227600002.0
2006-01-17 04:42:00,86.6,86.618,86.584,86.608,166300001.0
2006-01-17 04:43:00,86.591,86.61,86.591,86.605,197299995.0
2006-01-17 04:44:00,86.608,86.608,86.582,86.596,194899996.0
2006-01-17 04:45:00,86.602,86.612,86.586,86.594,183899999.0
2006-01-17 04:46:00,86.582,86.605,86.577,86.605,155300001.0
2006-01-17 04:47:00,86.589,86.607,86.586,86.603,187799999.0
2006-01-17 04:48:00,86.595,86.595,86.567,86.578,184000000.0
2006-01-17 04:49:00,86.567,86.599,86.567,86.599,155800000.0
2006-01-17 04:50:00,86.59,86.604,86.575,86.6,237499999.0
2006-01-17 04:51:00,86.587,86.603,86.571,86.59,170700000.0
2006-01-17 04:52:00,86.577,86.598,86.565,86.58,194000001.0
2006-01-17 04:53:00,86.568,86.59,86.563,86.575,186400000.0
2006-01-17 04:54:00,86.566,86.586,86.554,86.579,266800001.0
2006-01-17 04:55:00,86.556,86.583,86.552,86.572,202500002.0
2006-01-17 04:56:00,86.556,86.571,86.553,86.57,141500001.0
2006-01-17 04:57:00,86.57,86.586,86.558,86.563,193200004.0
2006-01-17 04:58:00,86.584,86.592,86.561,86.561,105300001.0
2006-01-17 04:59:00,86.584,86.598,86.569,86.58,182599999.0
2006-01-17 05:00:00,86.587,86.602,86.568,86.597,179100000.0
2006-01-17 05:01:00,86.584,86.603,86.568,86.584,158299998.0
2006-01-17 05:02:00,86.591,86.594,86.571,86.571,181900003.0
2006-01-17 05:03:00,86.564,86.589,86.558,86.567,203900000.0
2006-01-17 05:04:00,86.557,86.576,86.551,86.576,219800000.0
2006-01-17 05:05:00,86.562,86.585,86.545,86.58,195100001.0
2006-01-17 05:06:00,86.566,86.594,86.566,86.583,164699999.0
2006-01-17 05:07:00,86.584,86.584,86.535,86.535,114999999.0
2006-01-17 05:08:00,86.579,86.624,86.575,86.576,196999999.0
2006-01-17 05:09:00,86.581,86.607,86.579,86.603,227399997.0
2006-01-17 05:10:00,86.581,86.606,86.58,86.597,142600001.0
2006-01-17 05:11:00,86.586,86.615,86.557,86.589,231600001.0
2006-01-17 05:12:00,86.611,86.621,86.59,86.596,155899997.0
2006-01-17 05:13:00,86.593,86.611,86.587,86.603,159699998.0
2006-01-17 05:14:00,86.584,86.603,86.576,86.597,207900003.0
2006-01-17 05:15:00,86.584,86.597,86.565,86.591,308200001.0
2006-01-17 05:16:00,86.587,86.606,86.566,86.59,249900001.0
2006-01-17 05:17:00,86.576,86.612,86.576,86.603,289899998.0
2006-01-17 05:18:00,86.58,86.6,86.577,86.595,252999993.0
2006-01-17 05:19:00,86.588,86.609,86.583,86.599,228200005.0
2006-01-17 05:20:00,86.582,86.6,86.576,86.596,194799999.0
2006-01-17 05:21:00,86.6,86.616,86.583,86.593,305399998.0
2006-01-17 05:22:00,86.605,86.608,86.581,86.583,288699998.0
2006-01-17 05:23:00,86.602,86.61,86.58,86.58,148500002.0
2006-01-17 05:24:00,86.605,86.612,86.59,86.592,162000000.0
2006-01-17 05:25:00,86.608,86.626,86.595,86.61,101800000.0
2006-01-17 05:26:00,86.61,86.61,86.585,86.592,134000000.0
2006-01-17 05:27:00,86.617,86.617,86.579,86.579,218599998.0
2006-01-17 05:28:00,86.61,86.61,86.571,86.591,173500001.0
2006-01-17 05:29:00,86.587,86.61,86.576,86.605,294800001.0
2006-01-17 05:30:00,86.596,86.608,86.58,86.589,150600000.0
2006-01-17 05:31:00,86.592,86.611,86.573,86.596,247499997.0
2006-01-17 05:32:00,86.584,86.613,86.584,86.611,174000000.0
2006-01-17 05:33:00,86.618,86.619,86.598,86.606,159600001.0
2006-01-17 05:34:00,86.616,86.618,86.593,86.602,114600000.0
2006-01-17 05:35:00,86.593,86.612,86.592,86.607,236700000.0
2006-01-17 05:36:00,86.584,86.61,86.574,86.597,211199996.0
2006-01-17 05:37:00,86.596,86.604,86.574,86.582,240799999.0
2006-01-17 05:38:00,86.602,86.608,86.58,86.595,277800000.0
2006-01-17 05:39:00,86.589,86.605,86.587,86.603,147899999.0
2006-01-17 05:40:00,86.595,86.631,86.588,86.631,99300000.0
2006-01-17 05:41:00,86.642,86.647,86.622,86.624,272299998.0
2006-01-17 05:42:00,86.649,86.672,86.643,86.643,135000000.0
2006-01-17 05:43:00,86.645,86.666,86.64,86.651,117600000.0
2006-01-17 05:44:00,86.645,86.65,86.613,86.629,147600002.0
2006-01-17 05:45:00,86.628,86.65,86.623,86.65,235299997.0
2006-01-17 05:46:00,86.623,86.655,86.623,86.645,181200000.0
2006-01-17 05:47:00,86.633,86.633,86.608,86.608,138200001.0
2006-01-17 05:48:00,86.602,86.623,86.597,86.606,136100003.0
2006-01-17 05:49:00,86.611,86.641,86.611,86.631,230699998.0
2006-01-17 05:50:00,86.64,86.645,86.62,86.62,183000001.0
2006-01-17 05:51:00,86.623,86.645,86.621,86.644,182099999.0
2006-01-17 05:52:00,86.62,86.638,86.606,86.635,208999998.0
2006-01-17 05:53:00,86.637,86.647,86.609,86.609,209100000.0
2006-01-17 05:54:00,86.612,86.64,86.612,86.633,271699994.0
2006-01-17 05:55:00,86.627,86.652,86.625,86.642,182699996.0
2006-01-17 05:56:00,86.647,86.647,86.621,86.621,160600000.0
2006-01-17 05:57:00,86.645,86.645,86.613,86.619,190099999.0
2006-01-17 05:58:00,86.636,86.644,86.621,86.63,106500000.0
2006-01-17 05:59:00,86.628,86.646,86.621,86.64,138000000.0
2006-01-17 06:00:00,86.624,86.65,86.623,86.64,202399999.0
2006-01-17 06:01:00,86.635,86.648,86.622,86.642,137300000.0
2006-01-17 06:02:00,86.64,86.65,86.621,86.627,124100001.0
2006-01-17 06:03:00,86.61,86.643,86.61,86.635,337899999.0
2006-01-17 06:04:00,86.625,86.632,86.603,86.619,162499999.0
2006-01-17 06:05:00,86.63,86.63,86.605,86.613,169000001.0
2006-01-17 06:06:00,86.612,86.633,86.6,86.61,126599997.0
2006-01-17 06:07:00,86.607,86.631,86.6,86.614,156700000.0
2006-01-17 06:08:00,86.628,86.642,86.613,86.639,203800000.0
2006-01-17 06:09:00,86.637,86.646,86.622,86.626,243799997.0
2006-01-17 06:10:00,86.639,86.649,86.624,86.645,182299998.0
2006-01-17 06:11:00,86.632,86.647,86.625,86.645,176300002.0
2006-01-17 06:12:00,86.645,86.65,86.629,86.634,196800000.0
2006-01-17 06:13:00,86.622,86.645,86.615,86.645,200699996.0
2006-01-17 06:14:00,86.633,86.658,86.63,86.65,189599997.0
2006-01-17 06:15:00,86.633,86.651,86.623,86.638,181199998.0
2006-01-17 06:16:00,86.619,86.644,86.617,86.635,399800000.0
2006-01-17 06:17:00,86.631,86.642,86.617,86.63,227199998.0
2006-01-17 06:18:00,86.621,86.635,86.601,86.627,183100000.0
2006-01-17 06:19:00,86.615,86.647,86.595,86.596,186599998.0
2006-01-17 06:20:00,86.603,86.623,86.603,86.616,149399999.0
2006-01-17 06:21:00,86.616,86.623,86.604,86.61,145800001.0
2006-01-17 06:22:00,86.624,86.633,86.606,86.615,281399996.0
2006-01-17 06:23:00,86.635,86.64,86.62,86.62,237300000.0
2006-01-17 06:24:00,86.622,86.645,86.612,86.624,244199996.0
2006-01-17 06:25:00,86.637,86.65,86.628,86.638,254799997.0
2006-01-17 06:26:00,86.61,86.642,86.61,86.642,94600000.0
2006-01-17 06:27:00,86.647,86.656,86.624,86.624,206199998.0
2006-01-17 06:28:00,86.627,86.633,86.611,86.616,119600000.0
2006-01-17 06:29:00,86.617,86.635,86.593,86.633,97800000.0
2006-01-17 06:30:00,86.62,86.641,86.618,86.638,169399998.0
2006-01-17 06:31:00,86.62,86.641,86.609,86.627,163000003.0
2006-01-17 06:32:00,86.605,86.636,86.6,86.614,117300000.0
2006-01-17 06:33:00,86.613,86.623,86.602,86.608,235800001.0
2006-01-17 06:34:00,86.6,86.623,86.593,86.593,260400000.0
2006-01-17 06:35:00,86.606,86.636,86.606,86.636,164499999.0
2006-01-17 06:36:00,86.63,86.631,86.612,86.615,130300000.0
2006-01-17 06:37:00,86.635,86.637,86.62,86.62,162800000.0
2006-01-17 06:38:00,86.635,86.645,86.617,86.628,225799996.0
2006-01-17 06:39:00,86.622,86.646,86.615,86.637,193599998.0
2006-01-17 06:40:00,86.64,86.645,86.617,86.617,317200002.0
2006-01-17 06:41:00,86.619,86.641,86.598,86.64,197499998.0
2006-01-17 06:42:00,86.61,86.64,86.61,86.638,258799999.0
2006-01-17 06:43:00,86.632,86.647,86.623,86.638,250300000.0
2006-01-17 06:44:00,86.616,86.64,86.616,86.635,183000003.0
2006-01-17 06:45:00,86.619,86.651,86.614,86.635,144799999.0
2006-01-17 06:46:00,86.657,86.657,86.632,86.632,285699996.0
2006-01-17 06:47:00,86.627,86.653,86.627,86.651,123699998.0
2006-01-17 06:48:00,86.649,86.67,86.621,86.621,219099998.0
2006-01-17 06:49:00,86.633,86.645,86.618,86.622,157299998.0
2006-01-17 06:50:00,86.63,86.64,86.61,86.62,101900001.0
2006-01-17 06:51:00,86.643,86.647,86.623,86.626,236600003.0
2006-01-17 06:52:00,86.653,86.653,86.625,86.63,189600002.0
2006-01-17 06:53:00,86.645,86.647,86.625,86.63,256600003.0
2006-01-17 06:54:00,86.632,86.646,86.618,86.64,162100001.0
2006-01-17 06:55:00,86.635,86.637,86.619,86.619,114899998.0
2006-01-17 06:56:00,86.632,86.638,86.612,86.623,235500001.0
2006-01-17 06:57:00,86.613,86.635,86.606,86.635,87800000.0
2006-01-17 06:58:00,86.633,86.663,86.633,86.66,121000000.0
2006-01-17 06:59:00,86.67,86.67,86.639,86.652,196199999.0
2006-01-17 07:00:00,86.654,86.675,86.654,86.671,152899997.0
2006-01-17 07:01:00,86.67,86.684,86.655,86.663,148899998.0
2006-01-17 07:02:00,86.693,86.704,86.678,86.685,237400000.0
2006-01-17 07:03:00,86.676,86.697,86.67,86.673,145199999.0
2006-01-17 07:04:00,86.689,86.708,86.683,86.708,362599999.0
2006-01-17 07:05:00,86.696,86.719,86.694,86.713,213300000.0
2006-01-17 07:06:00,86.688,86.711,86.686,86.711,68899998.0
2006-01-17 07:07:00,86.719,86.719,86.676,86.696,145299998.0
2006-01-17 07:08:00,86.71,86.726,86.695,86.711,133499998.0
2006-01-17 07:09:00,86.701,86.731,86.695,86.701,162399999.0
2006-01-17 07:10:00,86.704,86.71,86.679,86.679,178400000.0
2006-01-17 07:11:00,86.691,86.712,86.688,86.703,188900000.0
2006-01-17 07:12:00,86.703,86.719,86.69,86.702,176200001.0
2006-01-17 07:13:00,86.685,86.705,86.679,86.698,217300003.0
2006-01-17 07:14:00,86.68,86.7,86.68,86.7,221399998.0
2006-01-17 07:15:00,86.669,86.699,86.669,86.691,226199999.0
2006-01-17 07:16:00,86.683,86.705,86.65,86.682,201300001.0
2006-01-17 07:17:00,86.693,86.701,86.674,86.684,120799999.0
2006-01-17 07:18:00,86.698,86.71,86.682,86.703,186699997.0
2006-01-17 07:19:00,86.707,86.707,86.676,86.678,287299999.0
2006-01-17 07:20:00,86.68,86.694,86.668,86.669,180500003.0
2006-01-17 07:21:00,86.659,86.685,86.655,86.673,142200001.0
2006-01-17 07:22:00,86.658,86.68,86.653,86.68,140999998.0
2006-01-17 07:23:00,86.658,86.696,86.658,86.688,245400000.0
2006-01-17 07:24:00,86.685,86.705,86.67,86.702,149599999.0
2006-01-17 07:25:00,86.695,86.708,86.682,86.695,328999999.0
2006-01-17 07:26:00,86.707,86.707,86.667,86.681,218900000.0
2006-01-17 07:27:00,86.695,86.7,86.676,86.697,156700000.0
2006-01-17 07:28:00,86.673,86.69,86.666,86.687,207200002.0
2006-01-17 07:29:00,86.68,86.7,86.671,86.7,142199998.0
2006-01-17 07:30:00,86.697,86.739,86.697,86.739,82499999.0
2006-01-17 07:31:00,86.741,86.741,86.699,86.709,184200000.0
2006-01-17 07:32:00,86.706,86.737,86.706,86.737,305400003.0
2006-01-17 07:33:00,86.726,86.751,86.718,86.743,210700002.0
2006-01-17 07:34:00,86.746,86.746,86.715,86.719,240799997.0
2006-01-17 07:35:00,86.728,86.751,86.709,86.745,268900000.0
2006-01-17 07:36:00,86.748,86.748,86.709,86.712,177300001.0
2006-01-17 07:37:00,86.723,86.727,86.697,86.715,236699998.0
2006-01-17 07:38:00,86.705,86.735,86.705,86.722,206799997.0
2006-01-17 07:39:00,86.731,86.741,86.712,86.722,141200004.0
2006-01-17 07:40:00,86.717,86.739,86.714,86.738,212700004.0
2006-01-17 07:41:00,86.733,86.733,86.713,86.713,76200000.0
2006-01-17 07:42:00,86.725,86.739,86.711,86.713,210600002.0
2006-01-17 07:43:00,86.718,86.732,86.7,86.718,179099997.0
2006-01-17 07:44:00,86.719,86.754,86.71,86.727,259199999.0
2006-01-17 07:45:00,86.719,86.733,86.703,86.71,145600000.0
2006-01-17 07:46:00,86.682,86.745,86.682,86.745,140400001.0
2006-01-17 07:47:00,86.745,86.747,86.716,86.729,298100001.0
2006-01-17 07:48:00,86.738,86.745,86.713,86.731,231899999.0
2006-01-17 07:49:00,86.749,86.749,86.715,86.72,341199998.0
2006-01-17 07:50:00,86.75,86.751,86.693,86.693,373599999.0
2006-01-17 07:51:00,86.751,86.751,86.727,86.727,122900000.0
2006-01-17 07:52:00,86.733,86.751,86.707,86.742,299099998.0
2006-01-17 07:53:00,86.731,86.755,86.717,86.75,161900000.0
2006-01-17 07:54:00,86.723,86.76,86.723,86.757,133000001.0
2006-01-17 07:55:00,86.757,86.762,86.737,86.747,282500005.0
2006-01-17 07:56:00,86.737,86.753,86.725,86.753,146900000.0
2006-01-17 07:57:00,86.758,86.762,86.744,86.75,119800001.0
2006-01-17 07:58:00,86.736,86.753,86.729,86.746,96300000.0
2006-01-17 07:59:00,86.747,86.749,86.721,86.749,99100000.0
2006-01-17 08:00:00,86.747,86.749,86.727,86.732,297999999.0
2006-01-17 08:01:00,86.75,86.75,86.724,86.73,138300000.0
2006-01-17 08:02:00,86.719,86.737,86.715,86.735,142599999.0
2006-01-17 08:03:00,86.734,86.742,86.716,86.725,165799999.0
2006-01-17 08:04:00,86.741,86.741,86.713,86.718,149799997.0
2006-01-17 08:05:00,86.734,86.739,86.709,86.709,333799999.0
2006-01-17 08:06:00,86.732,86.735,86.716,86.718,200400000.0
2006-01-17 08:07:00,86.735,86.746,86.713,86.713,298400001.0
2006-01-17 08:08:00,86.731,86.738,86.716,86.721,131100003.0
2006-01-17 08:09:00,86.742,86.764,86.724,86.748,291099997.0
2006-01-17 08:10:00,86.729,86.77,86.724,86.768,168899998.0
2006-01-17 08:11:00,86.74,86.767,86.739,86.765,178400002.0
2006-01-17 08:12:00,86.747,86.764,86.739,86.763,183000001.0
2006-01-17 08:13:00,86.744,86.756,86.728,86.746,188199999.0
2006-01-17 08:14:00,86.725,86.75,86.725,86.729,144299999.0
2006-01-17 08:15:00,86.741,86.741,86.712,86.725,266099996.0
2006-01-17 08:16:00,86.724,86.735,86.705,86.718,183800002.0
2006-01-17 08:17:00,86.714,86.728,86.703,86.725,192000003.0
2006-01-17 08:18:00,86.71,86.725,86.702,86.717,149900000.0
2006-01-17 08:19:00,86.713,86.726,86.703,86.717,174299997.0
2006-01-17 08:20:00,86.699,86.721,86.69,86.703,142900001.0
2006-01-17 08:21:00,86.683,86.695,86.652,86.671,314099997.0
2006-01-17 08:22:00,86.679,86.683,86.656,86.662,212099999.0
2006-01-17 08:23:00,86.671,86.683,86.652,86.669,135000003.0
2006-01-17 08:24:00,86.68,86.688,86.666,86.669,138199998.0
2006-01-17 08:25:00,86.65,86.672,86.624,86.66,198300002.0
2006-01-17 08:26:00,86.652,86.673,86.652,86.673,103200000.0
2006-01-17 08:27:00,86.677,86.686,86.648,86.648,151299998.0
2006-01-17 08:28:00,86.662,86.693,86.662,86.683,297000001.0
2006-01-17 08:29:00,86.675,86.675,86.648,86.658,121300002.0
2006-01-17 08:30:00,86.663,86.674,86.642,86.655,171400003.0
2006-01-17 08:31:00,86.676,86.684,86.657,86.667,111500000.0
2006-01-17 08:32:00,86.688,86.693,86.663,86.663,126800002.0
2006-01-17 08:33:00,86.687,86.714,86.674,86.701,278799999.0
2006-01-17 08:34:00,86.707,86.716,86.687,86.687,88999999.0
2006-01-17 08:35:00,86.705,86.714,86.684,86.697,175299997.0
2006-01-17 08:36:00,86.68,86.697,86.653,86.673,108300001.0
2006-01-17 08:37:00,86.66,86.675,86.628,86.651,136599998.0
2006-01-17 08:38:00,86.661,86.666,86.635,86.644,293200002.0
2006-01-17 08:39:00,86.639,86.657,86.627,86.635,214599998.0
2006-01-17 08:40:00,86.635,86.662,86.635,86.662,238699999.0
2006-01-17 08:41:00,86.658,86.658,86.613,86.613,132000001.0
2006-01-17 08:42:00,86.634,86.672,86.634,86.672,90499999.0
2006-01-17 08:43:00,86.669,86.669,86.629,86.639,156099999.0
2006-01-17 08:44:00,86.636,86.664,86.635,86.648,366399995.0
2006-01-17 08:45:00,86.636,86.656,86.63,86.651,349300005.0
2006-01-17 08:46:00,86.641,86.641,86.614,86.618,152600001.0
2006-01-17 08:47:00,86.638,86.638,86.593,86.593,282699996.0
2006-01-17 08:48:00,86.596,86.6,86.571,86.584,121700001.0
2006-01-17 08:49:00,86.595,86.619,86.586,86.61,225399996.0
2006-01-17 08:50:00,86.613,86.63,86.598,86.63,147399997.0
2006-01-17 08:51:00,86.642,86.654,86.624,86.624,264799995.0
2006-01-17 08:52:00,86.646,86.646,86.619,86.62,123200001.0
2006-01-17 08:53:00,86.625,86.648,86.623,86.636,204199998.0
2006-01-17 08:54:00,86.615,86.636,86.606,86.632,148799998.0
2006-01-17 08:55:00,86.614,86.637,86.613,86.627,144400000.0
2006-01-17 08:56:00,86.622,86.639,86.617,86.635,97500001.0
2006-01-17 08:57:00,86.62,86.639,86.599,86.613,160199999.0
2006-01-17 08:58:00,86.62,86.646,86.603,86.603,177000004.0
2006-01-17 08:59:00,86.608,86.623,86.593,86.607,218300001.0
2006-01-17 09:00:00,86.58,86.607,86.579,86.602,212699998.0
2006-01-17 09:01:00,86.601,86.62,86.597,86.618,160099999.0
2006-01-17 09:02:00,86.627,86.63,86.605,86.608,265099997.0
2006-01-17 09:03:00,86.625,86.632,86.601,86.608,214100001.0
2006-01-17 09:04:00,86.594,86.63,86.579,86.596,236900000.0
2006-01-17 09:05:00,86.604,86.649,86.604,86.629,171699999.0
2006-01-17 09:06:00,86.61,86.628,86.603,86.628,175600002.0
2006-01-17 09:07:00,86.619,86.619,86.58,86.6,98599999.0
2006-01-17 09:08:00,86.617,86.627,86.599,86.62,252799999.0
2006-01-17 09:09:00,86.617,86.618,86.59,86.605,83300001.0
2006-01-17 09:10:00,86.609,86.619,86.59,86.597,238899998.0
2006-01-17 09:11:00,86.611,86.611,86.577,86.577,186399998.0
2006-01-17 09:12:00,86.59,86.616,86.589,86.608,135800002.0
2006-01-17 09:13:00,86.618,86.632,86.604,86.614,187200001.0
2006-01-17 09:14:00,86.62,86.645,86.612,86.633,149300000.0
2006-01-17 09:15:00,86.616,86.645,86.616,86.645,241000001.0
2006-01-17 09:16:00,86.631,86.654,86.623,86.641,210100001.0
2006-01-17 09:17:00,86.648,86.653,86.629,86.639,179300000.0
2006-01-17 09:18:00,86.634,86.634,86.591,86.591,121800001.0
2006-01-17 09:19:00,86.562,86.589,86.538,86.568,203099997.0
2006-01-17 09:20:00,86.561,86.575,86.542,86.57,163899999.0
2006-01-17 09:21:00,86.569,86.581,86.536,86.553,84399999.0
2006-01-17 09:22:00,86.56,86.572,86.531,86.56,180299996.0
2006-01-17 09:23:00,86.556,86.58,86.556,86.575,134899999.0
2006-01-17 09:24:00,86.572,86.579,86.538,86.557,130700002.0
2006-01-17 09:25:00,86.584,86.584,86.549,86.554,132000000.0
2006-01-17 09:26:00,86.561,86.591,86.554,86.563,279999999.0
2006-01-17 09:27:00,86.543,86.55,86.507,86.507,174400000.0
2006-01-17 09:28:00,86.516,86.536,86.5,86.523,191200001.0
2006-01-17 09:29:00,86.517,86.555,86.517,86.539,107500000.0
2006-01-17 09:30:00,86.524,86.556,86.524,86.555,171899999.0
2006-01-17 09:31:00,86.567,86.57,86.543,86.551,169700000.0
2006-01-17 09:32:00,86.533,86.552,86.522,86.536,161900002.0
2006-01-17 09:33:00,86.522,86.528,86.487,86.487,214100002.0
2006-01-17 09:34:00,86.489,86.517,86.466,86.494,175499998.0
2006-01-17 09:35:00,86.518,86.533,86.498,86.504,158599999.0
2006-01-17 09:36:00,86.514,86.548,86.507,86.523,145300000.0
2006-01-17 09:37:00,86.543,86.563,86.528,86.546,166699998.0
2006-01-17 09:38:00,86.567,86.568,86.528,86.535,131600000.0
2006-01-17 09:39:00,86.523,86.542,86.493,86.518,151100001.0
2006-01-17 09:40:00,86.516,86.535,86.5,86.506,127399999.0
2006-01-17 09:41:00,86.509,86.535,86.505,86.535,130799998.0
2006-01-17 09:42:00,86.518,86.543,86.515,86.528,137299998.0
2006-01-17 09:43:00,86.536,86.557,86.525,86.531,247400004.0
2006-01-17 09:44:00,86.558,86.558,86.513,86.553,251200003.0
2006-01-17 09:45:00,86.546,86.547,86.521,86.534,156800000.0
2006-01-17 09:46:00,86.549,86.569,86.531,86.55,382800002.0
2006-01-17 09:47:00,86.576,86.587,86.546,86.546,187799997.0
2006-01-17 09:48:00,86.563,86.575,86.553,86.568,129899998.0
2006-01-17 09:49:00,86.575,86.585,86.558,86.575,176300000.0
2006-01-17 09:50:00,86.571,86.571,86.545,86.548,205200000.0
2006-01-17 09:51:00,86.551,86.577,86.53,86.556,114099999.0
2006-01-17 09:52:00,86.57,86.571,86.544,86.549,241800000.0
2006-01-17 09:53:00,86.572,86.581,86.557,86.57,356499999.0
2006-01-17 09:54:00,86.569,86.606,86.569,86.606,103399999.0
2006-01-17 09:55:00,86.591,86.629,86.59,86.611,181299999.0
2006-01-17 09:56:00,86.609,86.609,86.57,86.575,194700000.0
2006-01-17 09:57:00,86.587,86.595,86.56,86.564,167300001.0
2006-01-17 09:58:00,86.562,86.611,86.562,86.61,207800000.0
2006-01-17 09:59:00,86.587,86.614,86.587,86.614,236000004.0
2006-01-17 10:00:00,86.605,86.623,86.59,86.601,107499998.0
2006-01-17 10:01:00,86.617,86.633,86.604,86.615,105899997.0
2006-01-17 10:02:00,86.613,86.633,86.607,86.62,145699999.0
2006-01-17 10:03:00,86.613,86.635,86.603,86.62,237599996.0
2006-01-17 10:04:00,86.62,86.633,86.607,86.619,155400000.0
2006-01-17 10:05:00,86.613,86.629,86.61,86.625,219200002.0
2006-01-17 10:06:00,86.594,86.622,86.593,86.607,239800000.0
2006-01-17 10:07:00,86.605,86.61,86.572,86.572,240300001.0
2006-01-17 10:08:00,86.592,86.604,86.582,86.582,112000000.0
2006-01-17 10:09:00,86.6,86.621,86.589,86.617,119000000.0
2006-01-17 10:10:00,86.617,86.634,86.599,86.606,250200002.0
2006-01-17 10:11:00,86.625,86.663,86.62,86.663,188100000.0
2006-01-17 10:12:00,86.66,86.66,86.638,86.639,134299998.0
2006-01-17 10:13:00,86.631,86.66,86.631,86.647,69800001.0
2006-01-17 10:14:00,86.631,86.653,86.631,86.652,206899997.0
2006-01-17 10:15:00,86.627,86.643,86.62,86.63,160799996.0
2006-01-17 10:16:00,86.621,86.635,86.605,86.615,180700002.0
2006-01-17 10:17:00,86.615,86.654,86.615,86.651,166700001.0
2006-01-17 10:18:00,86.653,86.655,86.625,86.625,170100001.0
2006-01-17 10:19:00,86.631,86.648,86.614,86.614,179499999.0
2006-01-17 10:20:00,86.623,86.63,86.604,86.607,182200000.0
2006-01-17 10:21:00,86.623,86.623,86.596,86.602,166100001.0
2006-01-17 10:22:00,86.599,86.621,86.582,86.595,292300001.0
2006-01-17 10:23:00,86.611,86.611,86.572,86.572,157600000.0
2006-01-17 10:24:00,86.568,86.621,86.568,86.586,152200000.0
2006-01-17 10:25:00,86.612,86.625,86.601,86.617,92900001.0
2006-01-17 10:26:00,86.584,86.613,86.584,86.608,179700000.0
2006-01-17 10:27:00,86.621,86.634,86.61,86.627,328099997.0
2006-01-17 10:28:00,86.628,86.628,86.6,86.615,145700001.0
2006-01-17 10:29:00,86.62,86.633,86.6,86.617,273499996.0
2006-01-17 10:30:00,86.611,86.613,86.591,86.609,155500000.0
2006-01-17 10:31:00,86.604,86.615,86.58,86.598,184900003.0
2006-01-17 10:32:00,86.609,86.62,86.592,86.6,192199999.0
2006-01-17 10:33:00,86.612,86.62,86.58,86.58,198600000.0
2006-01-17 10:34:00,86.608,86.63,86.604,86.621,149899999.0
2006-01-17 10:35:00,86.618,86.64,86.61,86.63,187199997.0
2006-01-17 10:36:00,86.625,86.653,86.614,86.614,265400003.0
2006-01-17 10:37:00,86.637,86.648,86.62,86.62,136099998.0
2006-01-17 10:38:00,86.634,86.634,86.613,86.617,154600001.0
2006-01-17 10:39:00,86.615,86.633,86.6,86.622,206299999.0
2006-01-17 10:40:00,86.606,86.626,86.606,86.61,249199997.0
2006-01-17 10:41:00,86.613,86.632,86.606,86.623,370599998.0
2006-01-17 10:42:00,86.61,86.629,86.608,86.624,334800002.0
2006-01-17 10:43:00,86.605,86.631,86.605,86.623,291299997.0
2006-01-17 10:44:00,86.622,86.63,86.6,86.62,243600000.0
2006-01-17 10:45:00,86.599,86.615,86.593,86.613,147999999.0
2006-01-17 10:46:00,86.605,86.616,86.597,86.613,255000000.0
2006-01-17 10:47:00,86.605,86.605,86.58,86.58,115400000.0
2006-01-17 10:48:00,86.605,86.605,86.575,86.58,207699999.0
2006-01-17 10:49:00,86.588,86.605,86.575,86.605,163900002.0
2006-01-17 10:50:00,86.589,86.606,86.539,86.564,176399999.0
2006-01-17 10:51:00,86.557,86.582,86.554,86.578,87900000.0
2006-01-17 10:52:00,86.578,86.592,86.556,86.556,281699996.0
2006-01-17 10:53:00,86.57,86.593,86.561,86.581,240300002.0
2006-01-17 10:54:00,86.563,86.582,86.548,86.567,109000000.0
2006-01-17 10:55:00,86.567,86.567,86.533,86.54,308599999.0
2006-01-17 10:56:00,86.552,86.569,86.54,86.569,120500000.0
2006-01-17 10:57:00,86.57,86.597,86.57,86.597,116499997.0
2006-01-17 10:58:00,86.601,86.605,86.575,86.575,223800001.0
2006-01-17 10:59:00,86.585,86.605,86.573,86.591,256200000.0
2006-01-17 11:00:00,86.615,86.624,86.572,86.601,230199998.0
2006-01-17 11:01:00,86.612,86.625,86.594,86.607,208000001.0
2006-01-17 11:02:00,86.578,86.615,86.574,86.615,177500002.0
2006-01-17 11:03:00,86.609,86.619,86.59,86.602,295800001.0
2006-01-17 11:04:00,86.581,86.598,86.581,86.597,191400002.0
2006-01-17 11:05:00,86.595,86.6,86.573,86.573,224199999.0
2006-01-17 11:06:00,86.589,86.606,86.575,86.59,130099998.0
2006-01-17 11:07:00,86.583,86.638,86.569,86.638,236699999.0
2006-01-17 11:08:00,86.618,86.635,86.605,86.615,140800001.0
2006-01-17 11:09:00,86.61,86.627,86.602,86.626,267199999.0
2006-01-17 11:10:00,86.625,86.63,86.609,86.61,102500000.0
2006-01-17 11:11:00,86.625,86.63,86.603,86.61,117100000.0
2006-01-17 11:12:00,86.626,86.636,86.61,86.62,213200005.0
2006-01-17 11:13:00,86.633,86.662,86.618,86.65,239100000.0
2006-01-17 11:14:00,86.638,86.655,86.619,86.619,237099999.0
2006-01-17 11:15:00,86.61,86.628,86.601,86.62,156899998.0
2006-01-17 11:16:00,86.628,86.646,86.615,86.631,151200000.0
2006-01-17 11:17:00,86.652,86.655,86.63,86.637,214899999.0
2006-01-17 11:18:00,86.615,86.645,86.615,86.632,344900005.0
2006-01-17 11:19:00,86.64,86.653,86.627,86.629,269399999.0
2006-01-17 11:20:00,86.636,86.652,86.618,86.65,156199999.0
2006-01-17 11:21:00,86.637,86.665,86.63,86.665,122600004.0
2006-01-17 11:22:00,86.643,86.662,86.633,86.646,241099999.0
2006-01-17 11:23:00,86.644,86.666,86.623,86.645,190899997.0
2006-01-17 11:24:00,86.67,86.67,86.641,86.643,174099998.0
2006-01-17 11:25:00,86.634,86.654,86.62,86.638,264599999.0
2006-01-17 11:26:00,86.621,86.668,86.62,86.668,164199999.0
2006-01-17 11:27:00,86.672,86.674,86.655,86.657,84400001.0
2006-01-17 11:28:00,86.681,86.688,86.65,86.651,226099994.0
2006-01-17 11:29:00,86.657,86.671,86.646,86.654,255500001.0
2006-01-17 11:30:00,86.655,86.679,86.63,86.657,177199997.0
2006-01-17 11:31:00,86.686,86.693,86.669,86.675,173500001.0
2006-01-17 11:32:00,86.66,86.687,86.657,86.684,307500003.0
2006-01-17 11:33:00,86.682,86.692,86.652,86.665,183099999.0
2006-01-17 11:34:00,86.661,86.675,86.653,86.675,167100000.0
2006-01-17 11:35:00,86.674,86.689,86.664,86.686,163699997.0
2006-01-17 11:36:00,86.696,86.697,86.673,86.685,168799998.0
2006-01-17 11:37:00,86.679,86.694,86.671,86.683,351299999.0
2006-01-17 11:38:00,86.674,86.691,86.657,86.677,270299999.0
2006-01-17 11:39:00,86.687,86.689,86.665,86.676,226300001.0
2006-01-17 11:40:00,86.644,86.7,86.644,86.698,174599997.0
2006-01-17 11:41:00,86.687,86.71,86.686,86.698,203999999.0
2006-01-17 11:42:00,86.691,86.698,86.659,86.659,309899999.0
2006-01-17 11:43:00,86.664,86.681,86.65,86.663,162300001.0
2006-01-17 11:44:00,86.692,86.692,86.657,86.657,207700001.0
2006-01-17 11:45:00,86.67,86.678,86.641,86.663,235600003.0
2006-01-17 11:46:00,86.677,86.69,86.664,86.669,274899999.0
2006-01-17 11:47:00,86.694,86.716,86.683,86.689,252999999.0
2006-01-17 11:48:00,86.729,86.749,86.719,86.725,169200000.0
2006-01-17 11:49:00,86.713,86.731,86.686,86.694,371199996.0
2006-01-17 11:50:00,86.685,86.721,86.685,86.701,113600001.0
2006-01-17 11:51:00,86.716,86.716,86.677,86.678,332899999.0
2006-01-17 11:52:00,86.658,86.677,86.649,86.668,257200002.0
2006-01-17 11:53:00,86.677,86.684,86.652,86.659,185399999.0
2006-01-17 11:54:00,86.68,86.68,86.63,86.651,168000000.0
2006-01-17 11:55:00,86.648,86.674,86.614,86.63,245399998.0
2006-01-17 11:56:00,86.618,86.618,86.563,86.563,140300003.0
2006-01-17 11:57:00,86.567,86.586,86.553,86.572,184700001.0
2006-01-17 11:58:00,86.559,86.594,86.559,86.588,211699996.0
2006-01-17 11:59:00,86.593,86.63,86.593,86.613,199400002.0
2006-01-17 12:00:00,86.587,86.62,86.587,86.603,205799999.0
2006-01-17 12:01:00,86.613,86.635,86.613,86.627,119499999.0
2006-01-17 12:02:00,86.618,86.632,86.608,86.62,156799998.0
2006-01-17 12:03:00,86.631,86.633,86.592,86.599,184700000.0
2006-01-17 12:04:00,86.608,86.633,86.596,86.614,197500001.0
2006-01-17 12:05:00,86.603,86.625,86.598,86.617,158100000.0
2006-01-17 12:06:00,86.612,86.617,86.587,86.603,128700001.0
2006-01-17 12:07:00,86.591,86.615,86.554,86.615,297699999.0
2006-01-17 12:08:00,86.61,86.616,86.59,86.59,171000001.0
2006-01-17 12:09:00,86.599,86.603,86.579,86.579,108100001.0
2006-01-17 12:10:00,86.561,86.561,86.525,86.525,187200001.0
2006-01-17 12:11:00,86.53,86.543,86.51,86.52,118899998.0
2006-01-17 12:12:00,86.546,86.562,86.539,86.547,157200000.0
2006-01-17 12:13:00,86.537,86.542,86.506,86.506,175300003.0
2006-01-17 12:14:00,86.527,86.527,86.493,86.493,228500003.0
2006-01-17 12:15:00,86.512,86.552,86.506,86.531,178900000.0
2006-01-17 12:16:00,86.527,86.553,86.527,86.539,134700000.0
2006-01-17 12:17:00,86.543,86.557,86.53,86.553,210499996.0
2006-01-17 12:18:00,86.544,86.572,86.538,86.552,137700000.0
2006-01-17 12:19:00,86.529,86.57,86.529,86.561,221199999.0
2006-01-17 12:20:00,86.545,86.568,86.531,86.568,263500001.0
2006-01-17 12:21:00,86.558,86.583,86.553,86.571,159700003.0
2006-01-17 12:22:00,86.585,86.597,86.575,86.575,82299999.0
2006-01-17 12:23:00,86.587,86.587,86.554,86.563,247100002.0
2006-01-17 12:24:00,86.566,86.586,86.55,86.57,262000001.0
2006-01-17 12:25:00,86.55,86.572,86.54,86.566,297600001.0
2006-01-17 12:26:00,86.549,86.569,86.536,86.551,164600000.0
2006-01-17 12:27:00,86.552,86.552,86.499,86.517,127400000.0
2006-01-17 12:28:00,86.536,86.558,86.522,86.526,182199998.0
2006-01-17 12:29:00,86.558,86.576,86.538,86.563,226799995.0
2006-01-17 12:30:00,86.571,86.571,86.54,86.54,247000002.0
2006-01-17 12:31:00,86.554,86.567,86.53,86.549,120200004.0
2006-01-17 12:32:00,86.539,86.575,86.539,86.565,177400001.0
2006-01-17 12:33:00,86.57,86.582,86.552,86.553,255000001.0
2006-01-17 12:34:00,86.576,86.59,86.567,86.584,161300001.0
2006-01-17 12:35:00,86.592,86.597,86.577,86.58,217400001.0
2006-01-17 12:36:00,86.602,86.644,86.592,86.628,310400006.0
2006-01-17 12:37:00,86.628,86.638,86.597,86.614,244900000.0
2006-01-17 12:38:00,86.606,86.625,86.598,86.624,241900003.0
2006-01-17 12:39:00,86.627,86.645,86.627,86.642,182599999.0
2006-01-17 12:40:00,86.62,86.646,86.619,86.646,138099998.0
2006-01-17 12:41:00,86.642,86.642,86.594,86.594,132499997.0
2006-01-17 12:42:00,86.596,86.617,86.584,86.595,129199998.0
2006-01-17 12:43:00,86.611,86.651,86.597,86.618,195699999.0
2006-01-17 12:44:00,86.614,86.638,86.61,86.626,213500001.0
2006-01-17 12:45:00,86.628,86.645,86.61,86.631,172399998.0
2006-01-17 12:46:00,86.637,86.642,86.614,86.616,145599999.0
2006-01-17 12:47:00,86.602,86.631,86.571,86.624,214800002.0
2006-01-17 12:48:00,86.614,86.64,86.607,86.624,107400000.0
2006-01-17 12:49:00,86.628,86.637,86.604,86.622,276800002.0
2006-01-17 12:50:00,86.623,86.655,86.623,86.655,167399997.0
2006-01-17 12:51:00,86.661,86.672,86.646,86.658,190899998.0
2006-01-17 12:52:00,86.666,86.666,86.643,86.646,172400002.0
2006-01-17 12:53:00,86.64,86.651,86.609,86.609,132300000.0
2006-01-17 12:54:00,86.628,86.647,86.621,86.644,334599997.0
2006-01-17 12:55:00,86.649,86.69,86.649,86.69,154299998.0
2006-01-17 12:56:00,86.669,86.684,86.655,86.668,147200002.0
2006-01-17 12:57:00,86.662,86.685,86.658,86.66,134600000.0
2006-01-17 12:58:00,86.688,86.688,86.666,86.672,196400001.0
2006-01-17 12:59:00,86.671,86.675,86.646,86.663,146499999.0
2006-01-17 13:00:00,86.65,86.668,86.643,86.66,151499998.0
2006-01-17 13:01:00,86.651,86.679,86.651,86.672,261999996.0
2006-01-17 13:02:00,86.663,86.688,86.654,86.661,195099997.0
2006-01-17 13:03:00,86.665,86.689,86.652,86.681,280400001.0
2006-01-17 13:04:00,86.688,86.696,86.674,86.678,82299999.0
2006-01-17 13:05:00,86.681,86.718,86.681,86.698,227900000.0
2006-01-17 13:06:00,86.696,86.696,86.667,86.679,189999999.0
2006-01-17 13:07:00,86.685,86.704,86.668,86.695,193400003.0
2006-01-17 13:08:00,86.689,86.726,86.675,86.726,161400001.0
2006-01-17 13:09:00,86.705,86.742,86.703,86.721,216200000.0
2006-01-17 13:10:00,86.72,86.72,86.677,86.699,229699998.0
2006-01-17 13:11:00,86.712,86.712,86.693,86.695,113100000.0
2006-01-17 13:12:00,86.69,86.705,86.673,86.701,223100001.0
2006-01-17 13:13:00,86.697,86.707,86.679,86.707,219500002.0
2006-01-17 13:14:00,86.715,86.722,86.694,86.705,146800000.0
2006-01-17 13:15:00,86.71,86.731,86.706,86.726,245999998.0
2006-01-17 13:16:00,86.712,86.749,86.712,86.749,309799999.0
2006-01-17 13:17:00,86.738,86.771,86.738,86.768,172200002.0
2006-01-17 13:18:00,86.775,86.782,86.741,86.747,233900005.0
2006-01-17 13:19:00,86.726,86.745,86.71,86.724,191199998.0
2006-01-17 13:20:00,86.715,86.73,86.699,86.714,198800001.0
2006-01-17 13:21:00,86.709,86.717,86.692,86.695,241399999.0
2006-01-17 13:22:00,86.695,86.695,86.663,86.667,126100000.0
2006-01-17 13:23:00,86.663,86.68,86.662,86.68,230999998.0
2006-01-17 13:24:00,86.667,86.691,86.658,86.676,224000002.0
2006-01-17 13:25:00,86.658,86.674,86.651,86.665,289900002.0
2006-01-17 13:26:00,86.663,86.663,86.636,86.643,205000000.0
2006-01-17 13:27:00,86.653,86.664,86.634,86.634,267000001.0
2006-01-17 13:28:00,86.651,86.682,86.651,86.68,116700002.0
2006-01-17 13:29:00,86.648,86.682,86.648,86.68,176799999.0
2006-01-17 13:30:00,86.665,86.666,86.641,86.646,238200005.0
2006-01-17 13:31:00,86.664,86.698,86.655,86.679,224599998.0
2006-01-17 13:32:00,86.719,86.738,86.713,86.715,140000001.0
2006-01-17 13:33:00,86.703,86.736,86.697,86.713,117599999.0
2006-01-17 13:34:00,86.705,86.732,86.705,86.719,231900001.0
2006-01-17 13:35:00,86.723,86.73,86.703,86.717,126200000.0
2006-01-17 13:36:00,86.712,86.727,86.699,86.719,294200000.0
2006-01-17 13:37:00,86.719,86.735,86.691,86.711,236799999.0
2006-01-17 13:38:00,86.711,86.732,86.71,86.727,139099998.0
2006-01-17 13:39:00,86.727,86.754,86.725,86.752,166299998.0
2006-01-17 13:40:00,86.73,86.771,86.71,86.716,177800000.0
2006-01-17 13:41:00,86.663,86.682,86.638,86.651,151200000.0
2006-01-17 13:42:00,86.631,86.672,86.628,86.666,207199999.0
2006-01-17 13:43:00,86.642,86.672,86.642,86.66,213100001.0
2006-01-17 13:44:00,86.653,86.68,86.648,86.68,148999998.0
2006-01-17 13:45:00,86.684,86.691,86.648,86.654,194599999.0
2006-01-17 13:46:00,86.661,86.685,86.649,86.67,165999998.0
2006-01-17 13:47:00,86.665,86.701,86.665,86.676,224099998.0
2006-01-17 13:48:00,86.664,86.677,86.645,86.663,163500001.0
2006-01-17 13:49:00,86.652,86.677,86.647,86.677,183800000.0
2006-01-17 13:50:00,86.654,86.683,86.654,86.675,150500000.0
2006-01-17 13:51:00,86.655,86.69,86.655,86.671,202299996.0
2006-01-17 13:52:00,86.671,86.69,86.653,86.66,182800002.0
2006-01-17 13:53:00,86.677,86.717,86.659,86.704,127800000.0
2006-01-17 13:54:00,86.707,86.707,86.685,86.685,167600000.0
2006-01-17 13:55:00,86.695,86.708,86.683,86.691,249499997.0
2006-01-17 13:56:00,86.713,86.725,86.694,86.701,268399997.0
2006-01-17 13:57:00,86.716,86.75,86.7,86.733,151900000.0
2006-01-17 13:58:00,86.752,86.752,86.721,86.724,237699999.0
2006-01-17 13:59:00,86.735,86.735,86.7,86.708,183200001.0
2006-01-17 14:00:00,86.732,86.739,86.71,86.726,178799996.0
2006-01-17 14:01:00,86.711,86.734,86.702,86.721,182299999.0
2006-01-17 14:02:00,86.714,86.724,86.696,86.696,152500001.0
2006-01-17 14:03:00,86.7,86.723,86.698,86.723,117000001.0
2006-01-17 14:04:00,86.716,86.731,86.705,86.724,189899999.0
2006-01-17 14:05:00,86.719,86.73,86.707,86.711,217900002.0
2006-01-17 14:06:00,86.7,86.745,86.7,86.74,159100001.0
2006-01-17 14:07:00,86.736,86.764,86.735,86.748,175800000.0
2006-01-17 14:08:00,86.732,86.749,86.716,86.733,200200000.0
2006-01-17 14:09:00,86.718,86.746,86.716,86.727,168200001.0
2006-01-17 14:10:00,86.727,86.727,86.705,86.707,96099999.0
2006-01-17 14:11:00,86.705,86.723,86.678,86.689,143600002.0
2006-01-17 14:12:00,86.67,86.69,86.657,86.687,196699998.0
2006-01-17 14:13:00,86.683,86.688,86.665,86.672,250700002.0
2006-01-17 14:14:00,86.682,86.682,86.661,86.661,178999999.0
2006-01-17 14:15:00,86.673,86.677,86.646,86.664,385000002.0
2006-01-17 14:16:00,86.683,86.691,86.665,86.667,237099999.0
2006-01-17 14:17:00,86.681,86.69,86.665,86.677,173200001.0
2006-01-17 14:18:00,86.68,86.69,86.662,86.662,120700001.0
2006-01-17 14:19:00,86.674,86.674,86.626,86.644,175800003.0
2006-01-17 14:20:00,86.649,86.672,86.649,86.671,225700002.0
2006-01-17 14:21:00,86.676,86.681,86.657,86.675,194400001.0
2006-01-17 14:22:00,86.664,86.684,86.659,86.682,302300002.0
2006-01-17 14:23:00,86.662,86.681,86.65,86.673,159199999.0
2006-01-17 14:24:00,86.66,86.686,86.659,86.683,227799998.0
2006-01-17 14:25:00,86.678,86.707,86.669,86.684,138899999.0
2006-01-17 14:26:00,86.684,86.704,86.678,86.703,229300003.0
2006-01-17 14:27:00,86.696,86.722,86.696,86.717,203400002.0
2006-01-17 14:28:00,86.732,86.751,86.711,86.726,157999999.0
2006-01-17 14:29:00,86.747,86.756,86.724,86.74,183399997.0
2006-01-17 14:30:00,86.725,86.73,86.696,86.7,342799996.0
2006-01-17 14:31:00,86.705,86.72,86.698,86.714,164900003.0
2006-01-17 14:32:00,86.724,86.731,86.708,86.713,126300001.0
2006-01-17 14:33:00,86.72,86.724,86.69,86.722,215899999.0
2006-01-17 14:34:00,86.745,86.758,86.732,86.733,173699997.0
2006-01-17 14:35:00,86.716,86.739,86.71,86.739,294200002.0
2006-01-17 14:36:00,86.74,86.741,86.709,86.723,132799999.0
2006-01-17 14:37:00,86.722,86.758,86.721,86.736,324099999.0
2006-01-17 14:38:00,86.734,86.75,86.72,86.743,133199999.0
2006-01-17 14:39:00,86.73,86.757,86.728,86.757,97100000.0
2006-01-17 14:40:00,86.753,86.764,86.738,86.751,164299996.0
2006-01-17 14:41:00,86.744,86.744,86.681,86.726,152300000.0
2006-01-17 14:42:00,86.716,86.735,86.705,86.722,275900002.0
2006-01-17 14:43:00,86.707,86.722,86.69,86.705,210999997.0
2006-01-17 14:44:00,86.688,86.704,86.665,86.69,174800000.0
2006-01-17 14:45:00,86.68,86.68,86.643,86.653,253699999.0
2006-01-17 14:46:00,86.678,86.684,86.659,86.659,160499997.0
2006-01-17 14:47:00,86.655,86.679,86.654,86.674,189800000.0
2006-01-17 14:48:00,86.66,86.7,86.66,86.695,168400003.0
2006-01-17 14:49:00,86.689,86.72,86.689,86.72,105600001.0
2006-01-17 14:50:00,86.694,86.729,86.694,86.72,204400001.0
2006-01-17 14:51:00,86.717,86.717,86.678,86.685,190500000.0
2006-01-17 14:52:00,86.713,86.713,86.685,86.693,162500002.0
2006-01-17 14:53:00,86.696,86.723,86.696,86.714,202799999.0
2006-01-17 14:54:00,86.702,86.72,86.7,86.715,159999997.0
2006-01-17 14:55:00,86.715,86.72,86.7,86.708,159600002.0
2006-01-17 14:56:00,86.721,86.727,86.7,86.7,151499998.0
2006-01-17 14:57:00,86.721,86.723,86.695,86.699,191300002.0
2006-01-17 14:58:00,86.719,86.731,86.706,86.707,166999999.0
2006-01-17 14:59:00,86.685,86.72,86.684,86.72,282999995.0
2006-01-17 15:00:00,86.704,86.71,86.685,86.693,158099999.0
2006-01-17 15:01:00,86.694,86.713,86.686,86.705,296699998.0
2006-01-17 15:02:00,86.692,86.718,86.687,86.7,200900002.0
2006-01-17 15:03:00,86.7,86.72,86.696,86.715,246499996.0
2006-01-17 15:04:00,86.7,86.738,86.7,86.738,216600002.0
2006-01-17 15:05:00,86.736,86.757,86.724,86.757,249099999.0
2006-01-17 15:06:00,86.757,86.757,86.725,86.753,273399999.0
2006-01-17 15:07:00,86.722,86.747,86.664,86.728,198599999.0
2006-01-17 15:08:00,86.722,86.73,86.701,86.71,222699999.0
2006-01-17 15:09:00,86.708,86.729,86.698,86.718,204000000.0
2006-01-17 15:10:00,86.726,86.737,86.7,86.737,225699998.0
2006-01-17 15:11:00,86.733,86.746,86.716,86.737,112100001.0
2006-01-17 15:12:00,86.724,86.742,86.719,86.736,229300001.0
2006-01-17 15:13:00,86.738,86.751,86.715,86.715,227600001.0
2006-01-17 15:14:00,86.745,86.745,86.714,86.725,169300002.0
2006-01-17 15:15:00,86.727,86.735,86.706,86.719,122599999.0
2006-01-17 15:16:00,86.713,86.721,86.698,86.711,187699998.0
2006-01-17 15:17:00,86.697,86.739,86.697,86.714,202800002.0
2006-01-17 15:18:00,86.746,86.749,86.722,86.734,191400003.0
2006-01-17 15:19:00,86.743,86.753,86.714,86.721,178200001.0
2006-01-17 15:20:00,86.713,86.735,86.701,86.735,75900001.0
2006-01-17 15:21:00,86.736,86.755,86.718,86.742,168899999.0
2006-01-17 15:22:00,86.758,86.78,86.744,86.759,185700000.0
2006-01-17 15:23:00,86.764,86.794,86.764,86.789,108099999.0
2006-01-17 15:24:00,86.784,86.792,86.765,86.792,215700000.0
2006-01-17 15:25:00,86.795,86.795,86.768,86.774,121700001.0
2006-01-17 15:26:00,86.777,86.787,86.765,86.771,357199997.0
2006-01-17 15:27:00,86.772,86.774,86.744,86.748,172800000.0
2006-01-17 15:28:00,86.783,86.789,86.768,86.77,176999998.0
2006-01-17 15:29:00,86.795,86.795,86.761,86.783,256100001.0
2006-01-17 15:30:00,86.777,86.777,86.754,86.761,104100000.0
2006-01-17 15:31:00,86.759,86.767,86.731,86.735,141700000.0
2006-01-17 15:32:00,86.731,86.744,86.713,86.721,158399999.0
2006-01-17 15:33:00,86.737,86.751,86.724,86.745,204099997.0
2006-01-17 15:34:00,86.753,86.755,86.736,86.736,182400000.0
2006-01-17 15:35:00,86.727,86.727,86.703,86.714,136800001.0
2006-01-17 15:36:00,86.704,86.72,86.682,86.707,97500001.0
2006-01-17 15:37:00,86.703,86.728,86.699,86.726,195999998.0
2006-01-17 15:38:00,86.724,86.744,86.715,86.744,165799999.0
2006-01-17 15:39:00,86.73,86.753,86.719,86.726,124900001.0
2006-01-17 15:40:00,86.73,86.752,86.699,86.723,192799996.0
2006-01-17 15:41:00,86.734,86.753,86.718,86.723,182000002.0
2006-01-17 15:42:00,86.731,86.755,86.726,86.741,213899997.0
2006-01-17 15:43:00,86.759,86.78,86.749,86.764,324400002.0
2006-01-17 15:44:00,86.764,86.782,86.74,86.76,154300000.0
2006-01-17 15:45:00,86.763,86.788,86.751,86.769,321499999.0
2006-01-17 15:46:00,86.76,86.794,86.76,86.785,231599995.0
2006-01-17 15:47:00,86.768,86.783,86.764,86.774,343499998.0
2006-01-17 15:48:00,86.768,86.772,86.747,86.758,173700001.0
2006-01-17 15:49:00,86.771,86.777,86.753,86.767,192500001.0
2006-01-17 15:50:00,86.768,86.768,86.746,86.752,143299999.0
2006-01-17 15:51:00,86.768,86.775,86.73,86.739,167499999.0
2006-01-17 15:52:00,86.761,86.761,86.722,86.734,175300000.0
2006-01-17 15:53:00,86.76,86.769,86.742,86.742,269700002.0
2006-01-17 15:54:00,86.735,86.757,86.728,86.754,175099998.0
2006-01-17 15:55:00,86.747,86.779,86.737,86.757,217299997.0
2006-01-17 15:56:00,86.758,86.776,86.754,86.77,140099996.0
2006-01-17 15:57:00,86.746,86.77,86.742,86.749,148300002.0
2006-01-17 15:58:00,86.769,86.802,86.769,86.792,209000002.0
2006-01-17 15:59:00,86.792,86.797,86.771,86.774,132600000.0
2006-01-17 16:00:00,86.766,86.797,86.758,86.778,172000002.0
2006-01-17 16:01:00,86.768,86.793,86.755,86.768,220899995.0
2006-01-17 16:02:00,86.769,86.783,86.756,86.757,132500002.0
2006-01-17 16:03:00,86.773,86.805,86.752,86.774,242099996.0
2006-01-17 16:04:00,86.769,86.783,86.75,86.768,282200000.0
2006-01-17 16:05:00,86.773,86.773,86.745,86.754,208200001.0
2006-01-17 16:06:00,86.738,86.761,86.733,86.761,274499997.0
2006-01-17 16:07:00,86.76,86.76,86.733,86.739,183699996.0
2006-01-17 16:08:00,86.746,86.76,86.737,86.754,141600002.0
2006-01-17 16:09:00,86.761,86.781,86.75,86.756,202199998.0
2006-01-17 16:10:00,86.757,86.782,86.753,86.773,225100001.0
2006-01-17 16:11:00,86.778,86.796,86.763,86.777,160600001.0
2006-01-17 16:12:00,86.789,86.827,86.789,86.827,111099999.0
2006-01-17 16:13:00,86.84,86.849,86.821,86.821,170900000.0
2006-01-17 16:14:00,86.803,86.825,86.775,86.793,183300002.0
2006-01-17 16:15:00,86.805,86.811,86.78,86.792,214600004.0
2006-01-17 16:16:00,86.825,86.827,86.794,86.794,126599998.0
2006-01-17 16:17:00,86.797,86.799,86.763,86.783,343500005.0
2006-01-17 16:18:00,86.778,86.792,86.763,86.764,267700001.0
2006-01-17 16:19:00,86.779,86.804,86.779,86.796,171000001.0
2006-01-17 16:20:00,86.794,86.801,86.775,86.778,255499998.0
2006-01-17 16:21:00,86.785,86.792,86.765,86.772,266200001.0
2006-01-17 16:22:00,86.792,86.817,86.788,86.804,160400000.0
2006-01-17 16:23:00,86.791,86.806,86.769,86.784,182600000.0
2006-01-17 16:24:00,86.778,86.778,86.756,86.757,103299998.0
2006-01-17 16:25:00,86.763,86.787,86.751,86.77,187500001.0
2006-01-17 16:26:00,86.765,86.782,86.747,86.782,235599997.0
2006-01-17 16:27:00,86.774,86.788,86.758,86.78,267499998.0
2006-01-17 16:28:00,86.746,86.767,86.733,86.767,168000001.0
2006-01-17 16:29:00,86.775,86.785,86.756,86.756,220999999.0
2006-01-17 16:30:00,86.747,86.778,86.741,86.778,340599996.0
2006-01-17 16:31:00,86.77,86.771,86.734,86.734,216300003.0
2006-01-17 16:32:00,86.756,86.773,86.746,86.748,233500002.0
2006-01-17 16:33:00,86.737,86.753,86.732,86.746,175399998.0
2006-01-17 16:34:00,86.718,86.756,86.718,86.756,164600002.0
2006-01-17 16:35:00,86.756,86.791,86.756,86.786,142999998.0
2006-01-17 16:36:00,86.767,86.796,86.761,86.775,176300002.0
2006-01-17 16:37:00,86.781,86.781,86.739,86.744,129700000.0
2006-01-17 16:38:00,86.76,86.772,86.747,86.759,182900002.0
2006-01-17 16:39:00,86.763,86.763,86.727,86.727,275499999.0
2006-01-17 16:40:00,86.733,86.757,86.724,86.752,175200000.0
2006-01-17 16:41:00,86.754,86.758,86.732,86.744,175000000.0
2006-01-17 16:42:00,86.751,86.755,86.732,86.738,242599996.0
2006-01-17 16:43:00,86.753,86.753,86.728,86.735,219700001.0
2006-01-17 16:44:00,86.743,86.77,86.743,86.767,125400001.0
2006-01-17 16:45:00,86.771,86.789,86.759,86.769,231099996.0
2006-01-17 16:46:00,86.767,86.793,86.763,86.77,156500000.0
2006-01-17 16:47:00,86.777,86.789,86.747,86.765,107999999.0
2006-01-17 16:48:00,86.768,86.778,86.75,86.75,159200001.0
2006-01-17 16:49:00,86.768,86.78,86.755,86.773,156399999.0
2006-01-17 16:50:00,86.766,86.79,86.746,86.775,218300001.0
2006-01-17 16:51:00,86.783,86.802,86.766,86.785,150300001.0
2006-01-17 16:52:00,86.784,86.802,86.772,86.787,322600001.0
2006-01-17 16:53:00,86.775,86.808,86.775,86.804,197400000.0
2006-01-17 16:54:00,86.779,86.813,86.779,86.804,176800001.0
2006-01-17 16:55:00,86.798,86.805,86.777,86.777,100100000.0
2006-01-17 16:56:00,86.799,86.837,86.799,86.837,63400000.0
2006-01-17 16:57:00,86.828,86.845,86.811,86.828,169100000.0
2006-01-17 16:58:00,86.833,86.892,86.833,86.89,182400000.0
2006-01-17 16:59:00,86.888,86.899,86.869,86.877,151700000.0
2006-01-17 17:00:00,86.895,86.924,86.88,86.894,228699998.0
2006-01-17 17:01:00,86.886,86.937,86.886,86.897,228599999.0
2006-01-17 17:02:00,86.909,86.931,86.909,86.924,192499997.0
2006-01-17 17:03:00,86.939,86.951,86.899,86.902,318900002.0
2006-01-17 17:04:00,86.938,86.975,86.931,86.948,191599998.0
2006-01-17 17:05:00,86.96,86.968,86.941,86.968,237300001.0
2006-01-17 17:06:00,86.97,87.01,86.97,86.994,185700001.0
2006-01-17 17:07:00,86.974,87.009,86.974,87.009,151600003.0
2006-01-17 17:08:00,86.977,86.994,86.957,86.978,218999995.0
2006-01-17 17:09:00,86.964,87.006,86.964,86.971,196800000.0
2006-01-17 17:10:00,87.019,87.023,86.989,86.989,174700000.0
2006-01-17 17:11:00,86.997,87.012,86.971,87.012,183900000.0
2006-01-17 17:12:00,86.995,87.022,86.995,87.012,189999995.0
2006-01-17 17:13:00,86.98,86.999,86.968,86.976,271400003.0
2006-01-17 17:14:00,86.955,87.002,86.951,87.002,166199998.0
2006-01-17 17:15:00,86.985,86.999,86.956,86.975,269599999.0
2006-01-17 17:16:00,86.978,86.984,86.961,86.961,217199998.0
2006-01-17 17:17:00,86.975,86.975,86.938,86.938,125400000.0
2006-01-17 17:18:00,86.962,86.968,86.941,86.954,182800001.0
2006-01-17 17:19:00,86.938,86.964,86.933,86.933,114000001.0
2006-01-17 17:20:00,86.937,86.955,86.924,86.949,243499999.0
2006-01-17 17:21:00,86.947,86.977,86.946,86.97,186599999.0
2006-01-17 17:22:00,86.959,86.972,86.939,86.945,128099998.0
2006-01-17 17:23:00,86.921,86.947,86.915,86.944,217800001.0
2006-01-17 17:24:00,86.921,86.948,86.914,86.943,256500000.0
2006-01-17 17:25:00,86.931,86.963,86.931,86.96,216800000.0
2006-01-17 17:26:00,86.935,86.958,86.924,86.936,255200003.0
2006-01-17 17:27:00,86.934,86.946,86.921,86.922,169600001.0
2006-01-17 17:28:00,86.934,86.953,86.925,86.938,175499997.0
2006-01-17 17:29:00,86.911,86.943,86.911,86.934,272800002.0
2006-01-17 17:30:00,86.915,86.955,86.915,86.955,175700001.0
2006-01-17 17:31:00,86.95,86.963,86.931,86.937,189399999.0
2006-01-17 17:32:00,86.947,86.947,86.919,86.93,132899999.0
2006-01-17 17:33:00,86.927,86.956,86.925,86.952,311899997.0
2006-01-17 17:34:00,86.938,86.956,86.932,86.949,137299999.0
2006-01-17 17:35:00,86.946,86.953,86.916,86.927,179999997.0
2006-01-17 17:36:00,86.92,86.948,86.912,86.923,176099998.0
2006-01-17 17:37:00,86.914,86.927,86.906,86.923,98200000.0
2006-01-17 17:38:00,86.89,86.91,86.869,86.888,165499999.0
2006-01-17 17:39:00,86.903,86.923,86.893,86.9,148300005.0
2006-01-17 17:40:00,86.927,86.937,86.915,86.92,140699999.0
2006-01-17 17:41:00,86.936,86.942,86.893,86.899,232299998.0
2006-01-17 17:42:00,86.885,86.91,86.88,86.895,73300000.0
2006-01-17 17:43:00,86.868,86.886,86.847,86.875,62100000.0
2006-01-17 17:44:00,86.861,86.896,86.85,86.896,248699999.0
2006-01-17 17:45:00,86.87,86.918,86.87,86.911,220599998.0
2006-01-17 17:46:00,86.92,86.945,86.919,86.931,190299998.0
2006-01-17 17:47:00,86.91,86.91,86.884,86.894,202500001.0
2006-01-17 17:48:00,86.915,86.937,86.904,86.91,155000000.0
2006-01-17 17:49:00,86.947,86.97,86.937,86.938,118199999.0
2006-01-17 17:50:00,86.957,86.994,86.944,86.982,209199999.0
2006-01-17 17:51:00,86.979,87.005,86.977,87.003,226899999.0
2006-01-17 17:52:00,86.987,87.003,86.972,86.986,166299998.0
2006-01-17 17:53:00,86.995,86.997,86.969,86.977,204900005.0
2006-01-17 17:54:00,86.993,87.035,86.993,87.035,214000000.0
2006-01-17 17:55:00,87.01,87.03,86.995,87.007,246799996.0
2006-01-17 17:56:00,87.015,87.038,87.005,87.012,161099998.0
2006-01-17 17:57:00,87.001,87.025,86.965,86.969,154599999.0
2006-01-17 17:58:00,86.972,86.973,86.933,86.933,302999998.0
2006-01-17 17:59:00,86.946,87.012,86.946,86.997,226199999.0
2006-01-17 18:00:00,86.985,87.02,86.955,86.974,303699997.0
2006-01-17 18:01:00,86.974,86.987,86.952,86.957,1171499999.0
2006-01-17 18:02:00,86.987,87.015,86.969,87.012,1840299992.0
2006-01-17 18:03:00,86.993,87.026,86.988,87.015,2007899995.0
2006-01-17 18:04:00,87.003,87.027,86.991,87.01,1606199998.0
2006-01-17 18:05:00,86.984,87.004,86.953,86.963,1904199999.0
2006-01-17 18:06:00,86.956,86.998,86.946,86.998,1765599994.0
2006-01-17 18:07:00,86.991,87.011,86.978,86.998,1871899988.0
2006-01-17 18:08:00,86.984,87.02,86.969,87.001,1962400005.0
2006-01-17 18:09:00,86.992,87.002,86.966,86.966,1539700002.0
2006-01-17 18:10:00,86.977,87.011,86.968,86.985,1781000006.0
2006-01-17 18:11:00,86.985,86.987,86.939,86.944,931699994.0
2006-01-17 18:12:00,86.949,86.98,86.949,86.975,1041399999.0
2006-01-17 18:13:00,86.97,86.996,86.953,86.971,1407400000.0
2006-01-17 18:14:00,86.983,87.015,86.978,87.005,1673099992.0
2006-01-17 18:15:00,86.972,86.994,86.954,86.975,2071899996.0
2006-01-17 18:16:00,86.959,86.975,86.93,86.945,2061799992.0
2006-01-17 18:17:00,86.945,86.97,86.932,86.953,655300001.0
2006-01-17 18:18:00,86.975,86.987,86.949,86.983,1317499995.0
2006-01-17 18:19:00,86.978,86.997,86.967,86.984,1776200004.0
2006-01-17 18:20:00,86.987,86.991,86.956,86.96,1555799993.0
2006-01-17 18:21:00,86.985,87.008,86.976,86.976,1495499999.0
2006-01-17 18:22:00,86.976,86.998,86.951,86.983,1536399998.0
2006-01-17 18:23:00,87.06,87.1,87.05,87.05,1767999994.0
2006-01-17 18:24:00,86.992,87.007,86.965,86.993,1767999994.0
2006-01-17 18:25:00,87.08,87.11,87.05,87.1,1649699988.0
2006-01-17 18:26:00,86.981,86.995,86.947,86.947,1649699988.0
2006-01-17 18:27:00,86.939,86.964,86.934,86.942,1517699995.0
2006-01-17 18:28:00,86.96,86.96,86.925,86.941,1032799997.0
2006-01-17 18:29:00,86.953,86.967,86.928,86.952,1297600003.0
2006-01-17 18:30:00,86.956,87.005,86.956,86.988,792800001.0
2006-01-17 18:31:00,86.983,86.983,86.949,86.949,960699997.0
2006-01-17 18:32:00,86.952,86.984,86.941,86.964,1917799993.0
2006-01-17 18:33:00,86.947,86.97,86.942,86.965,1935399998.0
2006-01-17 18:34:00,86.969,86.975,86.947,86.95,1711900005.0
2006-01-17 18:35:00,86.962,86.962,86.925,86.925,1527499999.0
2006-01-17 18:36:00,86.943,86.969,86.925,86.953,1621299992.0
2006-01-17 18:37:00,86.976,86.976,86.938,86.943,1019099998.0
2006-01-17 18:38:00,86.971,86.991,86.964,86.968,749300005.0
2006-01-17 18:39:00,86.985,86.995,86.968,86.982,495300001.0
2006-01-17 18:40:00,86.993,86.993,86.969,86.983,853099998.0
2006-01-17 18:41:00,86.99,86.995,86.96,86.967,771899998.0
2006-01-17 18:42:00,86.966,86.998,86.963,86.998,760499994.0
2006-01-17 18:43:00,86.984,87.003,86.964,86.998,1339899989.0
2006-01-17 18:44:00,87.003,87.017,86.979,86.979,768199999.0
2006-01-17 18:45:00,86.996,87.058,86.996,87.046,1024299996.0
2006-01-17 18:46:00,87.053,87.06,87.025,87.026,622800005.0
2006-01-17 18:47:00,87.008,87.032,87.004,87.028,551099993.0
2006-01-17 18:48:00,87.024,87.024,86.997,87.0,603199995.0
2006-01-17 18:49:00,87.015,87.028,87.001,87.025,832100003.0
2006-01-17 18:50:00,87.029,87.034,87.001,87.001,912599995.0
2006-01-17 18:51:00,87.013,87.039,87.008,87.03,477900002.0
2006-01-17 18:52:00,87.02,87.04,87.0,87.005,823300002.0
2006-01-17 18:53:00,87.007,87.033,86.994,87.015,913599997.0
2006-01-17 18:54:00,87.009,87.031,87.0,87.023,937499995.0
2006-01-17 18:55:00,87.025,87.035,87.003,87.014,930799995.0
2006-01-17 18:56:00,87.033,87.065,87.015,87.044,732199996.0
2006-01-17 18:57:00,87.04,87.061,87.032,87.049,420199994.0
2006-01-17 18:58:00,87.037,87.052,87.016,87.021,1325699985.0
2006-01-17 18:59:00,87.039,87.047,87.018,87.018,950899993.0
2006-01-17 19:00:00,87.011,87.034,87.003,87.025,657999998.0
2006-01-17 19:01:00,87.005,87.035,86.989,87.012,522399999.0
2006-01-17 19:02:00,87.021,87.045,87.02,87.045,263700000.0
2006-01-17 19:03:00,87.027,87.04,87.011,87.035,589599999.0
2006-01-17 19:04:00,87.03,87.043,87.012,87.03,730899992.0
2006-01-17 19:05:00,87.038,87.041,87.01,87.026,427899999.0
2006-01-17 19:06:00,87.023,87.047,87.01,87.03,505800002.0
2006-01-17 19:07:00,87.032,87.046,87.016,87.027,867500002.0
2006-01-17 19:08:00,87.026,87.026,86.983,86.983,781499998.0
2006-01-17 19:09:00,86.968,86.992,86.964,86.992,614300004.0
2006-01-17 19:10:00,86.994,87.0,86.971,86.971,447399997.0
2006-01-17 19:11:00,86.991,86.994,86.973,86.973,110000000.0
2006-01-17 19:12:00,86.977,87.001,86.977,86.982,270199997.0
2006-01-17 19:13:00,86.979,87.001,86.963,86.972,460500005.0
2006-01-17 19:14:00,86.994,86.995,86.968,86.972,563900001.0
2006-01-17 19:15:00,86.972,87.003,86.963,86.981,826899997.0
2006-01-17 19:16:00,86.964,86.991,86.96,86.984,384399996.0
2006-01-17 19:17:00,86.966,86.991,86.966,86.987,633600000.0
2006-01-17 19:18:00,86.969,86.985,86.947,86.967,534899997.0
2006-01-17 19:19:00,86.98,87.001,86.967,86.987,510700005.0
2006-01-17 19:20:00,87.004,87.016,86.993,86.997,360999994.0
2006-01-17 19:21:00,87.008,87.02,86.995,87.015,199000002.0
2006-01-17 19:22:00,87.014,87.035,86.956,86.999,397299998.0
2006-01-17 19:23:00,87.023,87.023,86.983,87.004,1403699991.0
2006-01-17 19:24:00,87.025,87.048,87.006,87.027,617800005.0
2006-01-17 19:25:00,87.036,87.057,87.004,87.004,898600001.0
2006-01-17 19:26:00,87.025,87.035,87.003,87.01,1326899996.0
2006-01-17 19:27:00,87.016,87.047,87.016,87.033,892400003.0
2006-01-17 19:28:00,87.03,87.031,87.001,87.012,474799995.0
2006-01-17 19:29:00,87.021,87.029,87.004,87.015,590899993.0
2006-01-17 19:30:00,87.021,87.032,86.996,87.005,982199996.0
2006-01-17 19:31:00,87.002,87.022,86.997,87.01,522100000.0
2006-01-17 19:32:00,87.004,87.019,86.993,87.014,759499998.0
2006-01-17 19:33:00,87.015,87.02,86.992,87.007,630199994.0
2006-01-17 19:34:00,87.001,87.028,86.993,87.016,862200003.0
2006-01-17 19:35:00,87.006,87.02,86.978,86.995,730800001.0
2006-01-17 19:36:00,86.976,86.994,86.97,86.975,566099999.0
2006-01-17 19:37:00,86.98,86.997,86.975,86.992,253000002.0
2006-01-17 19:38:00,86.972,86.993,86.962,86.965,840499998.0
2006-01-17 19:39:00,86.978,87.003,86.955,86.979,843900004.0
2006-01-17 19:40:00,86.99,87.01,86.979,87.0,704500002.0
2006-01-17 19:41:00,86.986,87.009,86.982,87.002,840700000.0
2006-01-17 19:42:00,86.976,86.997,86.966,86.966,631099994.0
2006-01-17 19:43:00,86.975,86.995,86.973,86.992,354100001.0
2006-01-17 19:44:00,86.993,87.014,86.98,87.0,487300004.0
2006-01-17 19:45:00,86.98,87.009,86.98,87.009,400200000.0
2006-01-17 19:46:00,86.998,87.002,86.974,86.976,297299999.0
2006-01-17 19:47:00,86.978,86.993,86.96,86.97,234100000.0
2006-01-17 19:48:00,86.985,86.993,86.953,86.961,960500003.0
2006-01-17 19:49:00,86.973,86.996,86.958,86.982,460199999.0
2006-01-17 19:50:00,86.991,87.013,86.98,87.0,401100001.0
2006-01-17 19:51:00,86.995,87.0,86.98,86.98,289900001.0
2006-01-17 19:52:00,86.974,86.994,86.941,86.979,592500005.0
2006-01-17 19:53:00,86.968,86.994,86.96,86.977,570599996.0
2006-01-17 19:54:00,86.98,86.997,86.966,86.968,903499993.0
2006-01-17 19:55:00,86.994,86.997,86.969,86.969,307399996.0
2006-01-17 19:56:00,86.959,86.993,86.959,86.973,281400001.0
2006-01-17 19:57:00,86.957,86.974,86.938,86.946,420599998.0
2006-01-17 19:58:00,86.943,86.969,86.94,86.961,677599997.0
2006-01-17 19:59:00,86.946,86.98,86.94,86.973,772099993.0
2006-01-17 20:00:00,86.959,86.975,86.943,86.966,377999995.0
2006-01-17 20:01:00,86.96,86.967,86.939,86.943,554900001.0
2006-01-17 20:02:00,86.961,86.966,86.935,86.947,672500002.0
2006-01-17 20:03:00,86.953,86.963,86.952,86.954,201899999.0
2006-01-17 20:04:00,86.966,86.966,86.895,86.936,305899995.0
2006-01-17 20:05:00,86.95,86.952,86.909,86.935,486499999.0
2006-01-17 20:06:00,86.953,86.96,86.938,86.955,1056300004.0
2006-01-17 20:07:00,86.941,86.965,86.932,86.96,839599997.0
2006-01-17 20:08:00,86.947,86.96,86.932,86.957,457599994.0
2006-01-17 20:09:00,86.937,86.961,86.927,86.944,571300004.0
2006-01-17 20:10:00,86.946,86.956,86.933,86.935,758000002.0
2006-01-17 20:11:00,86.937,86.956,86.921,86.932,694799999.0
2006-01-17 20:12:00,86.93,86.96,86.916,86.934,1658799996.0
2006-01-17 20:13:00,86.929,86.947,86.917,86.935,693800005.0
2006-01-17 20:14:00,86.929,86.963,86.913,86.963,474000002.0
2006-01-17 20:15:00,86.942,86.963,86.927,86.947,622899998.0
2006-01-17 20:16:00,86.94,86.954,86.91,86.91,685700004.0
2006-01-17 20:17:00,86.934,86.934,86.903,86.914,351799999.0
2006-01-17 20:18:00,86.933,86.946,86.917,86.938,125900001.0
2006-01-17 20:19:00,86.94,86.941,86.905,86.916,248100000.0
2006-01-17 20:20:00,86.939,86.965,86.928,86.952,731000001.0
2006-01-17 20:21:00,86.966,86.978,86.949,86.961,529100003.0
2006-01-17 20:22:00,86.965,86.985,86.952,86.968,832700001.0
2006-01-17 20:23:00,86.965,86.972,86.952,86.96,435500003.0
2006-01-17 20:24:00,86.962,86.964,86.932,86.935,392899996.0
2006-01-17 20:25:00,86.934,86.957,86.931,86.954,532100001.0
2006-01-17 20:26:00,86.955,86.973,86.94,86.96,585000002.0
2006-01-17 20:27:00,86.96,86.96,86.924,86.924,273200003.0
2006-01-17 20:28:00,86.922,86.954,86.91,86.935,990999992.0
2006-01-17 20:29:00,86.921,86.949,86.909,86.937,1449399989.0
2006-01-17 20:30:00,86.943,86.948,86.919,86.919,1421499998.0
2006-01-17 20:31:00,86.943,86.953,86.923,86.927,948200005.0
2006-01-17 20:32:00,86.947,86.969,86.925,86.925,1155300001.0
2006-01-17 20:33:00,86.917,86.933,86.901,86.92,562300003.0
2006-01-17 20:34:00,86.913,86.93,86.902,86.92,426700003.0
2006-01-17 20:35:00,86.908,86.925,86.892,86.911,487099996.0
2006-01-17 20:36:00,86.915,86.92,86.891,86.905,642400006.0
2006-01-17 20:37:00,86.91,86.926,86.892,86.899,600799998.0
2006-01-17 20:38:00,86.917,86.926,86.899,86.907,838699991.0
2006-01-17 20:39:00,86.913,86.939,86.91,86.932,658099998.0
2006-01-17 20:40:00,86.935,86.94,86.91,86.91,1282800002.0
2006-01-17 20:41:00,86.943,86.961,86.927,86.961,1044399994.0
2006-01-17 20:42:00,86.965,86.97,86.939,86.955,1007900005.0
2006-01-17 20:43:00,86.944,86.972,86.944,86.96,709000001.0
2006-01-17 20:44:00,86.945,86.96,86.936,86.936,829800005.0
2006-01-17 20:45:00,86.967,86.979,86.952,86.958,640399989.0
2006-01-17 20:46:00,86.965,86.982,86.954,86.971,521000000.0
2006-01-17 20:47:00,86.978,86.978,86.948,86.95,853399991.0
2006-01-17 20:48:00,86.965,86.979,86.951,86.955,681999999.0
2006-01-17 20:49:00,86.966,86.992,86.958,86.986,530100000.0
2006-01-17 20:50:00,86.962,87.0,86.942,86.97,906600000.0
2006-01-17 20:51:00,86.962,86.964,86.941,86.941,397899997.0
2006-01-17 20:52:00,86.923,86.943,86.92,86.937,322600001.0
2006-01-17 20:53:00,86.937,86.951,86.917,86.924,1083699998.0
2006-01-17 20:54:00,86.914,86.957,86.914,86.938,488199995.0
2006-01-17 20:55:00,86.935,86.942,86.916,86.916,1113499998.0
2006-01-17 20:56:00,86.911,86.943,86.911,86.935,795700000.0
2006-01-17 20:57:00,86.917,86.94,86.907,86.932,699099996.0
2006-01-17 20:58:00,86.911,86.94,86.91,86.935,1192900000.0
2006-01-17 20:59:00,86.929,86.942,86.9,86.935,1030899995.0
2006-01-17 21:00:00,86.919,86.944,86.91,86.914,994800006.0
2006-01-17 21:01:00,86.922,86.936,86.906,86.93,993499998.0
2006-01-17 21:02:00,86.917,86.938,86.917,86.934,522599994.0
2006-01-17 21:03:00,86.935,86.947,86.921,86.925,382800000.0
2006-01-17 21:04:00,86.945,86.95,86.909,86.909,374499996.0
2006-01-17 21:05:00,86.929,86.957,86.904,86.926,717599996.0
2006-01-17 21:06:00,86.916,86.934,86.908,86.926,604400001.0
2006-01-17 21:07:00,86.922,86.935,86.889,86.907,468599999.0
2006-01-17 21:08:00,86.939,86.948,86.914,86.919,916000002.0
2006-01-17 21:09:00,86.936,86.948,86.918,86.923,238100004.0
2006-01-17 21:10:00,86.935,86.94,86.903,86.92,743299994.0
2006-01-17 21:11:00,86.921,86.94,86.91,86.91,630799999.0
2006-01-17 21:12:00,86.933,86.933,86.907,86.912,208199999.0
2006-01-17 21:13:00,86.925,86.927,86.905,86.91,434200005.0
2006-01-17 21:14:00,86.922,86.924,86.895,86.901,649499996.0
2006-01-17 21:15:00,86.902,86.936,86.9,86.92,1019799996.0
2006-01-17 21:16:00,86.921,86.936,86.902,86.915,1031100006.0
2006-01-17 21:17:00,86.931,86.931,86.891,86.894,881399997.0
2006-01-17 21:18:00,86.916,86.927,86.892,86.897,640699996.0
2006-01-17 21:19:00,86.884,86.908,86.879,86.897,938699994.0
2006-01-17 21:20:00,86.89,86.917,86.884,86.917,1365800000.0
2006-01-17 21:21:00,86.919,86.928,86.896,86.904,980699998.0
2006-01-17 21:22:00,86.894,86.914,86.878,86.902,826400001.0
2006-01-17 21:23:00,86.906,86.911,86.88,86.883,735200001.0
2006-01-17 21:24:00,86.881,86.905,86.861,86.877,711800000.0
2006-01-17 21:25:00,86.867,86.885,86.846,86.856,928700001.0
2006-01-17 21:26:00,86.86,86.893,86.858,86.893,442500001.0
2006-01-17 21:27:00,86.873,86.892,86.855,86.876,389499996.0
2006-01-17 21:28:00,86.852,86.889,86.852,86.875,244700001.0
2006-01-17 21:29:00,86.861,86.885,86.86,86.88,480899993.0
2006-01-17 21:30:00,86.853,86.876,86.834,86.851,453199998.0
2006-01-17 21:31:00,86.864,86.878,86.842,86.864,276399999.0
2006-01-17 21:32:00,86.875,86.895,86.864,86.882,445299996.0
2006-01-17 21:33:00,86.879,86.89,86.865,86.879,324400001.0
2006-01-17 21:34:00,86.885,86.899,86.875,86.896,237599996.0
2006-01-17 21:35:00,86.876,86.891,86.867,86.884,500099997.0
2006-01-17 21:36:00,86.887,86.902,86.868,86.868,494799998.0
2006-01-17 21:37:00,86.856,86.89,86.856,86.87,470100001.0
2006-01-17 21:38:00,86.855,86.886,86.851,86.866,116900000.0
2006-01-17 21:39:00,86.862,86.879,86.845,86.859,370400003.0
2006-01-17 21:40:00,86.846,86.882,86.845,86.87,422200003.0
2006-01-17 21:41:00,86.873,86.876,86.845,86.845,427600000.0
2006-01-17 21:42:00,86.84,86.867,86.836,86.862,389299993.0
2006-01-17 21:43:00,86.861,86.867,86.834,86.842,370199996.0
2006-01-17 21:44:00,86.83,86.867,86.83,86.867,865900000.0
2006-01-17 21:45:00,86.847,86.868,86.834,86.862,367899994.0
2006-01-17 21:46:00,86.855,86.884,86.855,86.875,212599999.0
2006-01-17 21:47:00,86.878,86.892,86.867,86.876,414500002.0
2006-01-17 21:48:00,86.871,86.886,86.836,86.875,820600006.0
2006-01-17 21:49:00,86.876,86.885,86.855,86.856,192200000.0
2006-01-17 21:50:00,86.873,86.878,86.858,86.859,241799998.0
2006-01-17 21:51:00,86.873,86.894,86.855,86.857,344100000.0
2006-01-17 21:52:00,86.847,86.863,86.842,86.857,212199998.0
2006-01-17 21:53:00,86.839,86.858,86.835,86.858,563800005.0
2006-01-17 21:54:00,86.851,86.862,86.829,86.85,313900001.0
2006-01-17 21:55:00,86.843,86.874,86.843,86.862,312199997.0
2006-01-17 21:56:00,86.864,86.872,86.84,86.84,349600001.0
2006-01-17 21:57:00,86.855,86.881,86.847,86.855,119199998.0
2006-01-17 21:58:00,86.872,86.895,86.87,86.887,210000001.0
2006-01-17 21:59:00,86.869,86.891,86.861,86.867,412900001.0
2006-01-17 22:00:00,86.866,86.882,86.857,86.871,556600001.0
2006-01-17 22:01:00,86.867,86.9,86.853,86.882,631700000.0
2006-01-17 22:02:00,86.905,86.907,86.879,86.889,764800001.0
2006-01-17 22:03:00,86.881,86.9,86.864,86.881,370700003.0
2006-01-17 22:04:00,86.887,86.901,86.87,86.88,643100004.0
2006-01-17 22:05:00,86.882,86.905,86.882,86.897,167800002.0
2006-01-17 22:06:00,86.896,86.906,86.879,86.891,183900002.0
2006-01-17 22:07:00,86.881,86.9,86.877,86.895,230800000.0
2006-01-17 22:08:00,86.89,86.89,86.865,86.865,162300002.0
2006-01-17 22:09:00,86.877,86.878,86.847,86.847,144300000.0
2006-01-17 22:10:00,86.875,86.875,86.839,86.843,210299997.0
2006-01-17 22:11:00,86.838,86.857,86.825,86.838,363099998.0
2006-01-17 22:12:00,86.83,86.832,86.792,86.81,400599995.0
2006-01-17 22:13:00,86.815,86.839,86.804,86.817,344500000.0
2006-01-17 22:14:00,86.8,86.83,86.8,86.821,216500000.0
2006-01-17 22:15:00,86.805,86.837,86.805,86.837,172100000.0
2006-01-17 22:16:00,86.843,86.845,86.81,86.827,475600000.0
2006-01-17 22:17:00,86.842,86.846,86.822,86.826,281000001.0
2006-01-17 22:18:00,86.837,86.877,86.832,86.87,350999997.0
2006-01-17 22:19:00,86.862,86.899,86.858,86.887,263699999.0
2006-01-17 22:20:00,86.87,86.897,86.866,86.883,254000000.0
2006-01-17 22:21:00,86.886,86.891,86.861,86.865,175200001.0
2006-01-17 22:22:00,86.875,86.924,86.875,86.912,330399997.0
2006-01-17 22:23:00,86.898,86.915,86.892,86.899,481800006.0
2006-01-17 22:24:00,86.907,86.916,86.877,86.877,368300001.0
2006-01-17 22:25:00,86.886,86.893,86.871,86.876,195000000.0
2006-01-17 22:26:00,86.865,86.882,86.857,86.869,147299998.0
2006-01-17 22:27:00,86.852,86.874,86.839,86.874,783300005.0
2006-01-17 22:28:00,86.857,86.873,86.846,86.855,393100002.0
2006-01-17 22:29:00,86.836,86.852,86.826,86.842,200700001.0
2006-01-17 22:30:00,86.842,86.853,86.81,86.821,135099998.0
2006-01-17 22:31:00,86.841,86.846,86.802,86.814,549199994.0
2006-01-17 22:32:00,86.807,86.826,86.778,86.805,330200000.0
2006-01-17 22:33:00,86.818,86.827,86.791,86.802,551600004.0
2006-01-17 22:34:00,86.817,86.83,86.794,86.808,591000000.0
2006-01-17 22:35:00,86.823,86.824,86.802,86.807,150800000.0
2006-01-17 22:36:00,86.824,86.829,86.803,86.811,339899999.0
2006-01-17 22:37:00,86.833,86.84,86.811,86.817,192499995.0
2006-01-17 22:38:00,86.838,86.838,86.802,86.819,172999999.0
2006-01-17 22:39:00,86.804,86.824,86.792,86.811,255499999.0
2006-01-17 22:40:00,86.795,86.826,86.795,86.822,273800001.0
2006-01-17 22:41:00,86.823,86.823,86.799,86.818,185500001.0
2006-01-17 22:42:00,86.794,86.818,86.775,86.794,166799996.0
2006-01-17 22:43:00,86.779,86.8,86.766,86.8,285700001.0
2006-01-17 22:44:00,86.785,86.8,86.759,86.761,338100001.0
2006-01-17 22:45:00,86.78,86.79,86.754,86.771,499500000.0
2006-01-17 22:46:00,86.781,86.791,86.743,86.743,236699996.0
2006-01-17 22:47:00,86.784,86.786,86.754,86.754,239600000.0
2006-01-17 22:48:00,86.768,86.784,86.75,86.773,386299999.0
2006-01-17 22:49:00,86.778,86.796,86.749,86.77,291800001.0
2006-01-17 22:50:00,86.799,86.812,86.77,86.793,214300000.0
2006-01-17 22:51:00,86.806,86.815,86.759,86.781,254600000.0
2006-01-17 22:52:00,86.798,86.812,86.771,86.791,233800001.0
2006-01-17 22:53:00,86.791,86.805,86.747,86.795,504699993.0
2006-01-17 22:54:00,86.802,86.806,86.77,86.773,244399997.0
2006-01-17 22:55:00,86.795,86.812,86.776,86.8,315800001.0
2006-01-17 22:56:00,86.785,86.812,86.785,86.805,184099999.0
2006-01-17 22:57:00,86.79,86.81,86.759,86.805,454000004.0
2006-01-17 22:58:00,86.782,86.803,86.745,86.8,150700000.0
2006-01-17 22:59:00,86.787,86.81,86.72,86.725,424299999.0
2006-01-17 23:00:00,86.81,86.816,86.78,86.792,199900000.0
2006-01-17 23:01:00,86.795,86.814,86.738,86.806,207599998.0
2006-01-17 23:02:00,86.791,86.816,86.785,86.807,170099999.0
2006-01-17 23:03:00,86.787,86.81,86.776,86.798,280400000.0
2006-01-17 23:04:00,86.786,86.805,86.769,86.797,256900005.0
2006-01-17 23:05:00,86.795,86.801,86.769,86.769,116600000.0
2006-01-17 23:06:00,86.758,86.794,86.758,86.79,267599997.0
2006-01-17 23:07:00,86.768,86.783,86.744,86.765,201999999.0
2006-01-17 23:08:00,86.762,86.775,86.742,86.759,72600000.0
2006-01-17 23:09:00,86.764,86.777,86.741,86.765,130500000.0
2006-01-17 23:10:00,86.78,86.785,86.756,86.757,218099997.0
2006-01-17 23:11:00,86.776,86.785,86.756,86.778,193500001.0
2006-01-17 23:12:00,86.761,86.778,86.755,86.778,173800000.0
2006-01-17 23:13:00,86.773,86.777,86.751,86.751,173999999.0
2006-01-17 23:14:00,86.763,86.768,86.741,86.741,260499998.0
2006-01-17 23:15:00,86.743,86.772,86.734,86.768,205899998.0
2006-01-17 23:16:00,86.775,86.785,86.756,86.757,238200001.0
2006-01-17 23:17:00,86.763,86.763,86.727,86.736,197800000.0
2006-01-17 23:18:00,86.745,86.769,86.732,86.756,198499999.0
2006-01-17 23:19:00,86.78,86.782,86.757,86.768,163600001.0
2006-01-17 23:20:00,86.77,86.792,86.757,86.776,190800000.0
2006-01-17 23:21:00,86.766,86.793,86.761,86.771,96200002.0
2006-01-17 23:22:00,86.791,86.791,86.757,86.766,153400000.0
2006-01-17 23:23:00,86.794,86.805,86.756,86.756,271899996.0
2006-01-17 23:24:00,86.779,86.812,86.771,86.812,161800000.0
2006-01-17 23:25:00,86.782,86.799,86.772,86.797,162700001.0
2006-01-17 23:26:00,86.79,86.8,86.76,86.76,134300001.0
2006-01-17 23:27:00,86.775,86.792,86.766,86.789,153900000.0
2006-01-17 23:28:00,86.783,86.806,86.781,86.795,147099998.0
2006-01-17 23:29:00,86.793,86.804,86.779,86.788,183900002.0
2006-01-17 23:30:00,86.8,86.8,86.766,86.766,174000000.0
2006-01-17 23:31:00,86.785,86.809,86.768,86.805,222199999.0
2006-01-17 23:32:00,86.802,86.812,86.78,86.791,164099996.0
2006-01-17 23:33:00,86.799,86.799,86.765,86.784,141700000.0
2006-01-17 23:34:00,86.795,86.809,86.77,86.772,336799998.0
2006-01-17 23:35:00,86.774,86.798,86.769,86.785,237100002.0
2006-01-17 23:36:00,86.787,86.792,86.762,86.762,249199998.0
2006-01-17 23:37:00,86.795,86.795,86.752,86.765,153700001.0
2006-01-17 23:38:00,86.765,86.784,86.75,86.753,174400000.0
2006-01-17 23:39:00,86.784,86.792,86.707,86.768,118200000.0
2006-01-17 23:40:00,86.795,86.804,86.776,86.786,224999999.0
2006-01-17 23:41:00,86.803,86.809,86.783,86.785,249200000.0
2006-01-17 23:42:00,86.785,86.805,86.776,86.789,308200001.0
2006-01-17 23:43:00,86.756,86.794,86.756,86.791,145600004.0
2006-01-17 23:44:00,86.782,86.797,86.774,86.787,109299999.0
2006-01-17 23:45:00,86.78,86.799,86.765,86.77,319900004.0
2006-01-17 23:46:00,86.789,86.805,86.775,86.781,363899999.0
2006-01-17 23:47:00,86.804,86.847,86.794,86.825,108900000.0
2006-01-17 23:48:00,86.844,86.881,86.844,86.881,78700001.0
2006-01-17 23:49:00,86.86,86.895,86.86,86.872,88800000.0
2006-01-17 23:50:00,86.852,86.885,86.852,86.882,236599999.0
2006-01-17 23:51:00,86.865,86.874,86.837,86.847,133399998.0
2006-01-17 23:52:00,86.863,86.865,86.837,86.847,185000001.0
2006-01-17 23:53:00,86.86,86.861,86.815,86.842,119100000.0
2006-01-17 23:54:00,86.863,86.863,86.843,86.843,110700000.0
2006-01-17 23:55:00,86.855,86.876,86.849,86.874,277399998.0
2006-01-17 23:56:00,86.86,86.878,86.858,86.873,135800002.0
2006-01-17 23:57:00,86.844,86.86,86.839,86.853,81900000.0
2006-01-17 23:58:00,86.855,86.865,86.839,86.839,157799998.0
2006-01-17 23:59:00,86.857,86.86,86.831,86.831,230399997.0
2006-01-18 00:00:00,86.844,86.87,86.826,86.834,226399997.0
2006-01-18 00:01:00,86.84,86.859,86.819,86.827,210599999.0
2006-01-18 00:02:00,86.836,86.854,86.815,86.821,128500000.0
2006-01-18 00:03:00,86.832,86.864,86.826,86.848,180199999.0
2006-01-18 00:04:00,86.839,86.903,86.827,86.898,153200000.0
2006-01-18 00:05:00,86.842,86.878,86.84,86.868,220199998.0
2006-01-18 00:06:00,86.855,86.892,86.843,86.86,213699998.0
2006-01-18 00:07:00,86.832,86.872,86.831,86.864,115900001.0
2006-01-18 00:08:00,86.837,86.865,86.823,86.83,97499999.0
2006-01-18 00:09:00,86.822,86.842,86.796,86.826,136600000.0
2006-01-18 00:10:00,86.813,86.856,86.797,86.839,169599999.0
2006-01-18 00:11:00,86.838,86.861,86.815,86.837,190099997.0
2006-01-18 00:12:00,86.829,86.873,86.813,86.813,277399998.0
2006-01-18 00:13:00,86.812,86.856,86.805,86.838,258100000.0
2006-01-18 00:14:00,86.82,86.834,86.791,86.808,199099999.0
2006-01-18 00:15:00,86.786,86.822,86.771,86.791,222600002.0
2006-01-18 00:16:00,86.804,86.804,86.762,86.772,167899999.0
2006-01-18 00:17:00,86.8,86.801,86.748,86.748,274499998.0
2006-01-18 00:18:00,86.747,86.773,86.724,86.73,257899998.0
2006-01-18 00:19:00,86.755,86.766,86.73,86.736,164399999.0
2006-01-18 00:20:00,86.731,86.762,86.719,86.729,214600001.0
2006-01-18 00:21:00,86.728,86.771,86.728,86.747,207099997.0
2006-01-18 00:22:00,86.732,86.764,86.718,86.73,254499999.0
2006-01-18 00:23:00,86.715,86.823,86.709,86.756,232599999.0
2006-01-18 00:24:00,86.728,86.74,86.699,86.699,84100000.0
2006-01-18 00:25:00,86.712,86.723,86.697,86.706,212899996.0
2006-01-18 00:26:00,86.705,86.733,86.7,86.726,268099998.0
2006-01-18 00:27:00,86.734,86.768,86.734,86.76,175599999.0
2006-01-18 00:28:00,86.748,86.775,86.747,86.767,267600000.0
2006-01-18 00:29:00,86.771,86.779,86.748,86.766,151800002.0
2006-01-18 00:30:00,86.748,86.767,86.724,86.741,165000000.0
2006-01-18 00:31:00,86.746,86.747,86.701,86.701,179800000.0
2006-01-18 00:32:00,86.723,86.739,86.71,86.716,114100000.0
2006-01-18 00:33:00,86.733,86.745,86.707,86.72,207399999.0
2006-01-18 00:34:00,86.747,86.752,86.717,86.717,143200000.0
2006-01-18 00:35:00,86.728,86.728,86.71,86.71,70200000.0
2006-01-18 00:36:00,86.732,86.737,86.715,86.717,325600000.0
2006-01-18 00:37:00,86.711,86.728,86.693,86.704,230299998.0
2006-01-18 00:38:00,86.739,86.747,86.721,86.728,211600001.0
2006-01-18 00:39:00,86.703,86.725,86.703,86.72,25200000.0
2006-01-18 00:40:00,86.701,86.702,86.668,86.668,198500001.0
2006-01-18 00:41:00,86.7,86.7,86.676,86.684,115799999.0
2006-01-18 00:42:00,86.667,86.694,86.667,86.677,123200000.0
2006-01-18 00:43:00,86.699,86.74,86.67,86.74,74300001.0
2006-01-18 00:44:00,86.739,86.748,86.723,86.728,135399999.0
2006-01-18 00:45:00,86.759,86.806,86.759,86.798,142600003.0
2006-01-18 00:46:00,86.783,86.817,86.779,86.803,211300002.0
2006-01-18 00:47:00,86.8,86.826,86.779,86.826,207799995.0
2006-01-18 00:48:00,86.828,86.843,86.811,86.83,172799998.0
2006-01-18 00:49:00,86.826,86.857,86.821,86.857,192699999.0
2006-01-18 00:50:00,86.857,86.857,86.817,86.823,142600000.0
2006-01-18 00:51:00,86.82,86.848,86.819,86.839,233600000.0
2006-01-18 00:52:00,86.825,86.851,86.825,86.846,109699999.0
2006-01-18 00:53:00,86.82,86.839,86.814,86.83,224100002.0
2006-01-18 00:54:00,86.837,86.849,86.826,86.826,115600001.0
2006-01-18 00:55:00,86.83,86.863,86.83,86.854,296700000.0
2006-01-18 00:56:00,86.84,86.86,86.838,86.853,132499998.0
2006-01-18 00:57:00,86.84,86.855,86.825,86.838,115399999.0
2006-01-18 00:58:00,86.837,86.84,86.818,86.826,209200000.0
2006-01-18 00:59:00,86.832,86.853,86.824,86.853,179899994.0
2006-01-18 01:00:00,86.858,86.878,86.847,86.852,297399998.0
2006-01-18 01:01:00,86.868,86.893,86.861,86.892,189500001.0
2006-01-18 01:02:00,86.863,86.892,86.861,86.878,89500000.0
2006-01-18 01:03:00,86.851,86.87,86.837,86.848,228400001.0
2006-01-18 01:04:00,86.878,86.878,86.845,86.852,153200002.0
2006-01-18 01:05:00,86.867,86.874,86.852,86.862,134899999.0
2006-01-18 01:06:00,86.87,86.87,86.837,86.857,203900002.0
2006-01-18 01:07:00,86.853,86.875,86.845,86.845,149200002.0
2006-01-18 01:08:00,86.852,86.88,86.84,86.85,184100000.0
2006-01-18 01:09:00,86.865,86.875,86.85,86.859,263900002.0
2006-01-18 01:10:00,86.877,86.897,86.87,86.882,230100003.0
2006-01-18 01:11:00,86.892,86.901,86.876,86.876,149800000.0
2006-01-18 01:12:00,86.891,86.898,86.875,86.895,113700000.0
2006-01-18 01:13:00,86.892,86.903,86.877,86.88,213400002.0
2006-01-18 01:14:00,86.866,86.891,86.861,86.875,216700001.0
2006-01-18 01:15:00,86.846,86.875,86.846,86.875,108300000.0
2006-01-18 01:16:00,86.861,86.878,86.847,86.863,142699998.0
2006-01-18 01:17:00,86.858,86.87,86.842,86.862,234900000.0
2006-01-18 01:18:00,86.843,86.875,86.829,86.86,188599999.0
2006-01-18 01:19:00,86.867,86.875,86.844,86.867,227500001.0
2006-01-18 01:20:00,86.835,86.858,86.823,86.858,116699999.0
2006-01-18 01:21:00,86.863,86.872,86.84,86.855,154699999.0
2006-01-18 01:22:00,86.84,86.861,86.829,86.847,170200002.0
2006-01-18 01:23:00,86.825,86.85,86.818,86.833,100899999.0
2006-01-18 01:24:00,86.838,86.854,86.827,86.831,290099996.0
2006-01-18 01:25:00,86.843,86.866,86.843,86.858,219399997.0
2006-01-18 01:26:00,86.857,86.861,86.839,86.847,226799998.0
2006-01-18 01:27:00,86.848,86.862,86.843,86.857,84999998.0
2006-01-18 01:28:00,86.827,86.847,86.819,86.835,113600000.0
2006-01-18 01:29:00,86.835,86.835,86.81,86.81,200000000.0
2006-01-18 01:30:00,86.829,86.84,86.803,86.805,230000001.0
2006-01-18 01:31:00,86.815,86.845,86.814,86.833,368699999.0
2006-01-18 01:32:00,86.833,86.833,86.806,86.811,215400000.0
2006-01-18 01:33:00,86.828,86.836,86.801,86.822,118100000.0
2006-01-18 01:34:00,86.821,86.842,86.797,86.823,190200001.0
2006-01-18 01:35:00,86.826,86.84,86.814,86.828,143399998.0
2006-01-18 01:36:00,86.83,86.83,86.805,86.823,247499998.0
2006-01-18 01:37:00,86.82,86.865,86.82,86.865,125800000.0
2006-01-18 01:38:00,86.855,86.874,86.844,86.855,143699999.0
2006-01-18 01:39:00,86.852,86.86,86.837,86.843,101700000.0
2006-01-18 01:40:00,86.865,86.865,86.835,86.841,182199999.0
2006-01-18 01:41:00,86.865,86.865,86.829,86.834,109699999.0
2006-01-18 01:42:00,86.858,86.873,86.848,86.848,126900003.0
2006-01-18 01:43:00,86.849,86.872,86.848,86.858,112799999.0
2006-01-18 01:44:00,86.841,86.878,86.834,86.869,230699997.0
2006-01-18 01:45:00,86.858,86.875,86.842,86.861,260499997.0
2006-01-18 01:46:00,86.856,86.883,86.856,86.87,265399997.0
2006-01-18 01:47:00,86.857,86.883,86.854,86.878,177300000.0
2006-01-18 01:48:00,86.851,86.886,86.845,86.855,140099998.0
2006-01-18 01:49:00,86.846,86.851,86.828,86.829,146400001.0
2006-01-18 01:50:00,86.833,86.848,86.828,86.843,116099999.0
2006-01-18 01:51:00,86.836,86.851,86.825,86.851,169999999.0
2006-01-18 01:52:00,86.858,86.875,86.846,86.846,227700001.0
2006-01-18 01:53:00,86.849,86.883,86.849,86.862,172399999.0
2006-01-18 01:54:00,86.859,86.882,86.85,86.852,164499999.0
2006-01-18 01:55:00,86.875,86.877,86.846,86.846,230300002.0
2006-01-18 01:56:00,86.841,86.868,86.827,86.84,156800000.0
2006-01-18 01:57:00,86.828,86.848,86.821,86.837,167599998.0
2006-01-18 01:58:00,86.819,86.834,86.806,86.828,170000001.0
2006-01-18 01:59:00,86.812,86.843,86.808,86.843,314499996.0
2006-01-18 02:00:00,86.848,86.87,86.83,86.852,199699998.0
2006-01-18 02:01:00,86.879,86.889,86.851,86.882,369899998.0
2006-01-18 02:02:00,86.858,86.877,86.834,86.855,188400001.0
2006-01-18 02:03:00,86.848,86.867,86.83,86.862,270700001.0
2006-01-18 02:04:00,86.841,86.867,86.832,86.852,187999999.0
2006-01-18 02:05:00,86.852,86.883,86.844,86.883,230100001.0
2006-01-18 02:06:00,86.885,86.891,86.861,86.861,91100001.0
2006-01-18 02:07:00,86.867,86.88,86.851,86.865,287100002.0
2006-01-18 02:08:00,86.861,86.888,86.845,86.861,241800002.0
2006-01-18 02:09:00,86.845,86.862,86.828,86.835,178899999.0
2006-01-18 02:10:00,86.832,86.844,86.81,86.817,164700002.0
2006-01-18 02:11:00,86.825,86.833,86.807,86.816,278599998.0
2006-01-18 02:12:00,86.84,86.869,86.827,86.85,162899999.0
2006-01-18 02:13:00,86.88,86.901,86.87,86.884,147899999.0
2006-01-18 02:14:00,86.897,86.902,86.873,86.886,156600001.0
2006-01-18 02:15:00,86.908,86.92,86.862,86.9,320300000.0
2006-01-18 02:16:00,86.921,86.921,86.889,86.906,211600000.0
2006-01-18 02:17:00,86.901,86.916,86.88,86.897,136799998.0
2006-01-18 02:18:00,86.881,86.923,86.881,86.913,209200000.0
2006-01-18 02:19:00,86.884,86.908,86.881,86.884,258200001.0
2006-01-18 02:20:00,86.907,86.922,86.886,86.905,212900001.0
2006-01-18 02:21:00,86.912,86.917,86.889,86.889,248800000.0
2006-01-18 02:22:00,86.897,86.897,86.87,86.893,156099997.0
2006-01-18 02:23:00,86.904,86.915,86.881,86.881,278400000.0
2006-01-18 02:24:00,86.861,86.894,86.861,86.894,151699997.0
2006-01-18 02:25:00,86.863,86.885,86.857,86.876,160499998.0
2006-01-18 02:26:00,86.857,86.899,86.844,86.854,122899999.0
2006-01-18 02:27:00,86.863,86.865,86.844,86.844,201899999.0
2006-01-18 02:28:00,86.864,86.876,86.851,86.858,246399997.0
2006-01-18 02:29:00,86.844,86.86,86.83,86.834,160999999.0
2006-01-18 02:30:00,86.855,86.87,86.837,86.87,123699999.0
2006-01-18 02:31:00,86.856,86.887,86.852,86.887,198600000.0
2006-01-18 02:32:00,86.879,86.898,86.866,86.876,268999995.0
2006-01-18 02:33:00,86.864,86.885,86.86,86.871,144499998.0
2006-01-18 02:34:00,86.859,86.859,86.832,86.832,130599998.0
2006-01-18 02:35:00,86.827,86.838,86.809,86.809,145999999.0
2006-01-18 02:36:00,86.83,86.859,86.817,86.834,177199999.0
2006-01-18 02:37:00,86.829,86.854,86.81,86.824,192000003.0
2006-01-18 02:38:00,86.82,86.838,86.802,86.823,289100000.0
2006-01-18 02:39:00,86.825,86.844,86.797,86.797,227300002.0
2006-01-18 02:40:00,86.83,86.835,86.814,86.823,175100000.0
2006-01-18 02:41:00,86.828,86.833,86.793,86.816,150600004.0
2006-01-18 02:42:00,86.808,86.828,86.796,86.815,154499998.0
2006-01-18 02:43:00,86.819,86.839,86.808,86.817,312500002.0
2006-01-18 02:44:00,86.827,86.827,86.803,86.803,136299999.0
2006-01-18 02:45:00,86.814,86.853,86.798,86.815,342199997.0
2006-01-18 02:46:00,86.827,86.843,86.818,86.82,132000000.0
2006-01-18 02:47:00,86.828,86.855,86.827,86.84,240800003.0
2006-01-18 02:48:00,86.84,86.854,86.829,86.834,171999999.0
2006-01-18 02:49:00,86.839,86.855,86.828,86.828,231500004.0
2006-01-18 02:50:00,86.822,86.855,86.815,86.849,249200004.0
2006-01-18 02:51:00,86.828,86.85,86.827,86.846,182100001.0
2006-01-18 02:52:00,86.816,86.849,86.815,86.833,169099997.0
2006-01-18 02:53:00,86.834,86.834,86.787,86.787,196400000.0
2006-01-18 02:54:00,86.778,86.808,86.777,86.808,122299999.0
2006-01-18 02:55:00,86.796,86.824,86.792,86.81,160599997.0
2006-01-18 02:56:00,86.801,86.833,86.801,86.824,176999999.0
2006-01-18 02:57:00,86.815,86.835,86.791,86.835,266299997.0
2006-01-18 02:58:00,86.842,86.873,86.833,86.848,210500001.0
2006-01-18 02:59:00,86.837,86.856,86.823,86.852,123300002.0
2006-01-18 03:00:00,86.854,86.864,86.836,86.844,175300000.0
2006-01-18 03:01:00,86.862,86.899,86.856,86.873,142499999.0
2006-01-18 03:02:00,86.852,86.873,86.84,86.855,103500000.0
2006-01-18 03:03:00,86.84,86.867,86.836,86.867,226999998.0
2006-01-18 03:04:00,86.867,86.875,86.843,86.861,141499999.0
2006-01-18 03:05:00,86.863,86.876,86.857,86.874,263899999.0
2006-01-18 03:06:00,86.871,86.897,86.855,86.872,152099999.0
2006-01-18 03:07:00,86.885,86.902,86.874,86.885,171500000.0
2006-01-18 03:08:00,86.901,86.901,86.851,86.871,333500000.0
2006-01-18 03:09:00,86.855,86.887,86.853,86.887,219499999.0
2006-01-18 03:10:00,86.877,86.91,86.862,86.91,160900001.0
2006-01-18 03:11:00,86.907,86.92,86.889,86.904,133200000.0
2006-01-18 03:12:00,86.918,86.923,86.878,86.882,278599998.0
2006-01-18 03:13:00,86.908,86.921,86.894,86.9,121500000.0
2006-01-18 03:14:00,86.892,86.905,86.86,86.876,261700002.0
2006-01-18 03:15:00,86.884,86.901,86.872,86.881,175900001.0
2006-01-18 03:16:00,86.884,86.891,86.867,86.88,181899999.0
2006-01-18 03:17:00,86.862,86.886,86.843,86.859,155000000.0
2006-01-18 03:18:00,86.853,86.872,86.845,86.867,133200001.0
2006-01-18 03:19:00,86.845,86.862,86.833,86.859,152000001.0
2006-01-18 03:20:00,86.864,86.878,86.852,86.87,172799998.0
2006-01-18 03:21:00,86.885,86.887,86.843,86.843,214800003.0
2006-01-18 03:22:00,86.873,86.873,86.843,86.846,160000001.0
2006-01-18 03:23:00,86.859,86.872,86.852,86.868,229899996.0
2006-01-18 03:24:00,86.85,86.871,86.842,86.862,197800000.0
2006-01-18 03:25:00,86.854,86.886,86.849,86.865,216500001.0
2006-01-18 03:26:00,86.842,86.889,86.842,86.872,193099998.0
2006-01-18 03:27:00,86.871,86.873,86.849,86.849,122099998.0
2006-01-18 03:28:00,86.857,86.877,86.824,86.837,128700001.0
2006-01-18 03:29:00,86.82,86.84,86.811,86.84,334299998.0
2006-01-18 03:30:00,86.833,86.848,86.812,86.838,113900001.0
2006-01-18 03:31:00,86.84,86.87,86.824,86.853,234600001.0
2006-01-18 03:32:00,86.843,86.865,86.828,86.865,230899996.0
2006-01-18 03:33:00,86.837,86.869,86.837,86.857,277700000.0
2006-01-18 03:34:00,86.866,86.9,86.854,86.885,86400001.0
2006-01-18 03:35:00,86.872,86.897,86.863,86.872,183899997.0
2006-01-18 03:36:00,86.866,86.878,86.847,86.854,198799995.0
2006-01-18 03:37:00,86.862,86.873,86.83,86.873,219700002.0
2006-01-18 03:38:00,86.872,86.872,86.847,86.85,136300000.0
2006-01-18 03:39:00,86.822,86.856,86.822,86.845,123800000.0
2006-01-18 03:40:00,86.844,86.849,86.822,86.828,259799996.0
2006-01-18 03:41:00,86.833,86.837,86.813,86.813,105500000.0
2006-01-18 03:42:00,86.805,86.822,86.798,86.818,125099999.0
2006-01-18 03:43:00,86.814,86.814,86.756,86.762,261600000.0
2006-01-18 03:44:00,86.824,86.828,86.792,86.796,234800001.0
2006-01-18 03:45:00,86.809,86.831,86.799,86.819,154799999.0
2006-01-18 03:46:00,86.827,86.829,86.792,86.792,211800001.0
2006-01-18 03:47:00,86.801,86.801,86.756,86.776,155600000.0
2006-01-18 03:48:00,86.745,86.76,86.73,86.73,220099999.0
2006-01-18 03:49:00,86.752,86.771,86.742,86.757,133799998.0
2006-01-18 03:50:00,86.73,86.762,86.73,86.748,162399997.0
2006-01-18 03:51:00,86.731,86.748,86.712,86.729,154800000.0
2006-01-18 03:52:00,86.712,86.742,86.712,86.742,144800000.0
2006-01-18 03:53:00,86.702,86.757,86.702,86.749,159000000.0
2006-01-18 03:54:00,86.739,86.739,86.705,86.705,75199999.0
2006-01-18 03:55:00,86.713,86.735,86.713,86.734,75700000.0
2006-01-18 03:56:00,86.716,86.742,86.708,86.742,187100001.0
2006-01-18 03:57:00,86.718,86.74,86.714,86.734,179399998.0
2006-01-18 03:58:00,86.715,86.715,86.683,86.706,196100003.0
2006-01-18 03:59:00,86.693,86.708,86.682,86.693,109200001.0
2006-01-18 04:00:00,86.701,86.701,86.65,86.664,368400001.0
2006-01-18 04:01:00,86.677,86.678,86.651,86.652,182000002.0
2006-01-18 04:02:00,86.648,86.673,86.635,86.655,185100003.0
2006-01-18 04:03:00,86.666,86.666,86.635,86.651,158000001.0
2006-01-18 04:04:00,86.639,86.654,86.614,86.646,232299997.0
2006-01-18 04:05:00,86.643,86.657,86.631,86.64,177899994.0
2006-01-18 04:06:00,86.633,86.661,86.628,86.628,69500000.0
2006-01-18 04:07:00,86.633,86.658,86.617,86.653,166799998.0
2006-01-18 04:08:00,86.619,86.639,86.605,86.623,205399998.0
2006-01-18 04:09:00,86.625,86.649,86.625,86.64,178399996.0
2006-01-18 04:10:00,86.616,86.633,86.597,86.623,137299999.0
2006-01-18 04:11:00,86.61,86.628,86.592,86.608,156699998.0
2006-01-18 04:12:00,86.597,86.619,86.596,86.616,123900000.0
2006-01-18 04:13:00,86.611,86.611,86.569,86.59,319499994.0
2006-01-18 04:14:00,86.597,86.613,86.588,86.604,269699998.0
2006-01-18 04:15:00,86.585,86.616,86.581,86.597,299300003.0
2006-01-18 04:16:00,86.597,86.597,86.566,86.566,270399999.0
2006-01-18 04:17:00,86.572,86.617,86.569,86.617,107300000.0
2006-01-18 04:18:00,86.636,86.641,86.612,86.618,119399998.0
2006-01-18 04:19:00,86.627,86.642,86.62,86.635,116700001.0
2006-01-18 04:20:00,86.631,86.64,86.615,86.637,235599998.0
2006-01-18 04:21:00,86.635,86.635,86.608,86.623,121200000.0
2006-01-18 04:22:00,86.605,86.623,86.597,86.602,83800001.0
2006-01-18 04:23:00,86.615,86.639,86.615,86.627,193399999.0
2006-01-18 04:24:00,86.599,86.648,86.599,86.648,200799998.0
2006-01-18 04:25:00,86.627,86.646,86.626,86.634,173099999.0
2006-01-18 04:26:00,86.622,86.642,86.616,86.629,210100000.0
2006-01-18 04:27:00,86.632,86.639,86.612,86.621,114800000.0
2006-01-18 04:28:00,86.613,86.632,86.61,86.632,88800000.0
2006-01-18 04:29:00,86.627,86.636,86.601,86.601,207899999.0
2006-01-18 04:30:00,86.612,86.629,86.607,86.626,117999998.0
2006-01-18 04:31:00,86.618,86.631,86.602,86.631,254900002.0
2006-01-18 04:32:00,86.631,86.631,86.597,86.6,119399998.0
2006-01-18 04:33:00,86.583,86.603,86.574,86.587,209500001.0
2006-01-18 04:34:00,86.578,86.607,86.565,86.585,65300000.0
2006-01-18 04:35:00,86.592,86.611,86.582,86.591,152600001.0
2006-01-18 04:36:00,86.596,86.608,86.584,86.603,102999998.0
2006-01-18 04:37:00,86.574,86.609,86.574,86.607,129399999.0
2006-01-18 04:38:00,86.616,86.647,86.603,86.647,111500000.0
2006-01-18 04:39:00,86.633,86.656,86.631,86.64,147500001.0
2006-01-18 04:40:00,86.62,86.646,86.619,86.646,175599997.0
2006-01-18 04:41:00,86.66,86.665,86.629,86.64,236700002.0
2006-01-18 04:42:00,86.678,86.69,86.661,86.661,249800003.0
2006-01-18 04:43:00,86.652,86.669,86.644,86.661,221400001.0
2006-01-18 04:44:00,86.668,86.668,86.64,86.654,152499999.0
2006-01-18 04:45:00,86.665,86.674,86.651,86.654,257400000.0
2006-01-18 04:46:00,86.662,86.672,86.649,86.66,221399999.0
2006-01-18 04:47:00,86.653,86.674,86.653,86.672,258900001.0
2006-01-18 04:48:00,86.669,86.675,86.647,86.66,271099994.0
2006-01-18 04:49:00,86.657,86.681,86.65,86.664,115400000.0
2006-01-18 04:50:00,86.645,86.675,86.645,86.664,144200000.0
2006-01-18 04:51:00,86.642,86.667,86.633,86.633,156300000.0
2006-01-18 04:52:00,86.635,86.648,86.62,86.636,223600001.0
2006-01-18 04:53:00,86.616,86.636,86.596,86.608,236000003.0
2006-01-18 04:54:00,86.589,86.617,86.578,86.611,281100001.0
2006-01-18 04:55:00,86.599,86.604,86.572,86.572,138400000.0
2006-01-18 04:56:00,86.577,86.593,86.569,86.584,205899999.0
2006-01-18 04:57:00,86.573,86.573,86.548,86.552,109900000.0
2006-01-18 04:58:00,86.565,86.565,86.527,86.532,140700001.0
2006-01-18 04:59:00,86.561,86.561,86.539,86.539,160199997.0
2006-01-18 05:00:00,86.554,86.585,86.55,86.585,154199999.0
2006-01-18 05:01:00,86.582,86.584,86.545,86.545,129399999.0
2006-01-18 05:02:00,86.573,86.578,86.554,86.554,157100000.0
2006-01-18 05:03:00,86.544,86.577,86.543,86.577,154100003.0
2006-01-18 05:04:00,86.575,86.582,86.555,86.565,81900000.0
2006-01-18 05:05:00,86.581,86.581,86.53,86.548,136299999.0
2006-01-18 05:06:00,86.577,86.598,86.561,86.571,193999998.0
2006-01-18 05:07:00,86.594,86.606,86.576,86.596,234100001.0
2006-01-18 05:08:00,86.591,86.613,86.581,86.596,150700001.0
2006-01-18 05:09:00,86.595,86.605,86.577,86.597,233100001.0
2006-01-18 05:10:00,86.59,86.613,86.573,86.598,173900001.0
2006-01-18 05:11:00,86.594,86.62,86.582,86.582,250200001.0
2006-01-18 05:12:00,86.616,86.616,86.577,86.582,226899999.0
2006-01-18 05:13:00,86.598,86.604,86.584,86.592,190500003.0
2006-01-18 05:14:00,86.597,86.603,86.577,86.588,230800001.0
2006-01-18 05:15:00,86.596,86.608,86.579,86.603,154300000.0
2006-01-18 05:16:00,86.598,86.612,86.576,86.594,212200001.0
2006-01-18 05:17:00,86.598,86.611,86.575,86.6,232500001.0
2006-01-18 05:18:00,86.589,86.615,86.589,86.604,261299998.0
2006-01-18 05:19:00,86.607,86.613,86.587,86.587,118599999.0
2006-01-18 05:20:00,86.616,86.648,86.608,86.612,205400001.0
2006-01-18 05:21:00,86.608,86.645,86.608,86.645,307299997.0
2006-01-18 05:22:00,86.646,86.646,86.605,86.607,274100000.0
2006-01-18 05:23:00,86.593,86.627,86.589,86.606,259800003.0
2006-01-18 05:24:00,86.598,86.602,86.579,86.585,200099998.0
2006-01-18 05:25:00,86.589,86.614,86.589,86.611,163600001.0
2006-01-18 05:26:00,86.61,86.631,86.598,86.613,143000001.0
2006-01-18 05:27:00,86.636,86.636,86.6,86.603,137499998.0
2006-01-18 05:28:00,86.629,86.644,86.601,86.637,197400000.0
2006-01-18 05:29:00,86.635,86.653,86.618,86.633,199199996.0
2006-01-18 05:30:00,86.643,86.656,86.623,86.631,237500003.0
2006-01-18 05:31:00,86.629,86.64,86.568,86.568,229999997.0
2006-01-18 05:32:00,86.575,86.605,86.575,86.591,194700002.0
2006-01-18 05:33:00,86.585,86.585,86.556,86.562,246500004.0
2006-01-18 05:34:00,86.557,86.578,86.549,86.572,176199998.0
2006-01-18 05:35:00,86.548,86.568,86.54,86.551,267999997.0
2006-01-18 05:36:00,86.521,86.545,86.493,86.512,199299997.0
2006-01-18 05:37:00,86.51,86.537,86.492,86.511,193499999.0
2006-01-18 05:38:00,86.529,86.552,86.512,86.535,337399997.0
2006-01-18 05:39:00,86.552,86.559,86.536,86.555,111900001.0
2006-01-18 05:40:00,86.55,86.576,86.539,86.552,176499998.0
2006-01-18 05:41:00,86.565,86.579,86.552,86.575,219000001.0
2006-01-18 05:42:00,86.576,86.576,86.54,86.54,114399999.0
2006-01-18 05:43:00,86.541,86.565,86.541,86.565,106899999.0
2006-01-18 05:44:00,86.567,86.571,86.544,86.544,112100000.0
2006-01-18 05:45:00,86.545,86.545,86.521,86.533,145500001.0
2006-01-18 05:46:00,86.516,86.516,86.484,86.49,154900000.0
2006-01-18 05:47:00,86.464,86.501,86.455,86.501,124800001.0
2006-01-18 05:48:00,86.495,86.513,86.488,86.51,180000000.0
2006-01-18 05:49:00,86.496,86.523,86.484,86.502,307300001.0
2006-01-18 05:50:00,86.508,86.525,86.491,86.507,197800003.0
2006-01-18 05:51:00,86.526,86.56,86.501,86.541,168500000.0
2006-01-18 05:52:00,86.557,86.587,86.557,86.575,121700001.0
2006-01-18 05:53:00,86.572,86.588,86.548,86.548,247100001.0
2006-01-18 05:54:00,86.55,86.581,86.545,86.56,204400001.0
2006-01-18 05:55:00,86.537,86.554,86.525,86.543,212299995.0
2006-01-18 05:56:00,86.543,86.557,86.538,86.553,203200000.0
2006-01-18 05:57:00,86.562,86.562,86.527,86.535,175499999.0
2006-01-18 05:58:00,86.558,86.574,86.545,86.558,131800000.0
2006-01-18 05:59:00,86.584,86.597,86.567,86.567,103500001.0
2006-01-18 06:00:00,86.58,86.631,86.58,86.626,261200001.0
2006-01-18 06:01:00,86.637,86.65,86.624,86.628,142199999.0
2006-01-18 06:02:00,86.65,86.653,86.627,86.645,202399998.0
2006-01-18 06:03:00,86.642,86.659,86.625,86.635,230799997.0
2006-01-18 06:04:00,86.62,86.639,86.61,86.633,176900000.0
2006-01-18 06:05:00,86.627,86.635,86.601,86.619,150199998.0
2006-01-18 06:06:00,86.633,86.642,86.609,86.618,249800000.0
2006-01-18 06:07:00,86.62,86.62,86.595,86.595,99000000.0
2006-01-18 06:08:00,86.605,86.624,86.596,86.622,136900001.0
2006-01-18 06:09:00,86.622,86.651,86.61,86.635,193999999.0
2006-01-18 06:10:00,86.659,86.668,86.644,86.648,129200001.0
2006-01-18 06:11:00,86.659,86.676,86.655,86.67,62800000.0
2006-01-18 06:12:00,86.66,86.66,86.631,86.641,243900004.0
2006-01-18 06:13:00,86.65,86.663,86.64,86.647,114600001.0
2006-01-18 06:14:00,86.636,86.661,86.624,86.624,225899998.0
2006-01-18 06:15:00,86.654,86.672,86.641,86.655,147000000.0
2006-01-18 06:16:00,86.635,86.673,86.602,86.602,144400002.0
2006-01-18 06:17:00,86.579,86.616,86.559,86.611,218000001.0
2006-01-18 06:18:00,86.592,86.613,86.513,86.531,175199996.0
2006-01-18 06:19:00,86.529,86.566,86.507,86.507,194000000.0
2006-01-18 06:20:00,86.528,86.558,86.511,86.538,312900002.0
2006-01-18 06:21:00,86.553,86.571,86.542,86.554,172099998.0
2006-01-18 06:22:00,86.57,86.579,86.547,86.554,285300001.0
2006-01-18 06:23:00,86.553,86.553,86.52,86.527,105800000.0
2006-01-18 06:24:00,86.513,86.535,86.481,86.513,269099998.0
2006-01-18 06:25:00,86.496,86.51,86.459,86.486,342799998.0
2006-01-18 06:26:00,86.467,86.503,86.466,86.471,198799998.0
2006-01-18 06:27:00,86.481,86.507,86.457,86.488,211999998.0
2006-01-18 06:28:00,86.519,86.521,86.494,86.502,196699999.0
2006-01-18 06:29:00,86.53,86.536,86.483,86.511,295499996.0
2006-01-18 06:30:00,86.505,86.505,86.455,86.466,158600000.0
2006-01-18 06:31:00,86.462,86.482,86.448,86.467,163499999.0
2006-01-18 06:32:00,86.456,86.483,86.443,86.465,245299999.0
2006-01-18 06:33:00,86.47,86.503,86.466,86.473,206300000.0
2006-01-18 06:34:00,86.484,86.504,86.467,86.471,145600001.0
2006-01-18 06:35:00,86.464,86.492,86.464,86.492,223399999.0
2006-01-18 06:36:00,86.477,86.51,86.477,86.51,112299998.0
2006-01-18 06:37:00,86.491,86.51,86.477,86.489,127899998.0
2006-01-18 06:38:00,86.46,86.479,86.432,86.443,309000002.0
2006-01-18 06:39:00,86.418,86.445,86.412,86.438,280899999.0
2006-01-18 06:40:00,86.438,86.448,86.418,86.418,262899997.0
2006-01-18 06:41:00,86.42,86.477,86.42,86.477,177400002.0
2006-01-18 06:42:00,86.471,86.516,86.471,86.508,171499999.0
2006-01-18 06:43:00,86.503,86.518,86.495,86.508,232500000.0
2006-01-18 06:44:00,86.492,86.522,86.492,86.514,203999998.0
2006-01-18 06:45:00,86.503,86.503,86.475,86.49,73100000.0
2006-01-18 06:46:00,86.505,86.521,86.494,86.494,188299999.0
2006-01-18 06:47:00,86.507,86.512,86.482,86.502,389800000.0
2006-01-18 06:48:00,86.513,86.576,86.502,86.549,164900001.0
2006-01-18 06:49:00,86.563,86.59,86.56,86.59,152500000.0
2006-01-18 06:50:00,86.583,86.585,86.558,86.56,167899996.0
2006-01-18 06:51:00,86.581,86.591,86.557,86.557,128599999.0
2006-01-18 06:52:00,86.567,86.567,86.536,86.544,118800001.0
2006-01-18 06:53:00,86.547,86.57,86.544,86.566,234800000.0
2006-01-18 06:54:00,86.561,86.574,86.55,86.555,327000003.0
2006-01-18 06:55:00,86.518,86.535,86.512,86.524,164399998.0
2006-01-18 06:56:00,86.515,86.536,86.5,86.531,293999998.0
2006-01-18 06:57:00,86.492,86.514,86.468,86.487,144400002.0
2006-01-18 06:58:00,86.478,86.504,86.474,86.495,153800002.0
2006-01-18 06:59:00,86.504,86.516,86.481,86.516,102400000.0
2006-01-18 07:00:00,86.517,86.525,86.504,86.507,85400000.0
2006-01-18 07:01:00,86.475,86.493,86.459,86.473,201500002.0
2006-01-18 07:02:00,86.437,86.475,86.43,86.46,284799999.0
2006-01-18 07:03:00,86.457,86.458,86.432,86.447,192700002.0
2006-01-18 07:04:00,86.444,86.444,86.413,86.413,191600001.0
2006-01-18 07:05:00,86.408,86.468,86.408,86.448,228299999.0
2006-01-18 07:06:00,86.431,86.446,86.412,86.419,235100001.0
2006-01-18 07:07:00,86.407,86.433,86.381,86.433,127199999.0
2006-01-18 07:08:00,86.443,86.457,86.429,86.457,110400000.0
2006-01-18 07:09:00,86.445,86.451,86.425,86.436,179499999.0
2006-01-18 07:10:00,86.418,86.436,86.388,86.408,104299998.0
2006-01-18 07:11:00,86.406,86.43,86.403,86.42,213700002.0
2006-01-18 07:12:00,86.416,86.443,86.416,86.44,157699997.0
2006-01-18 07:13:00,86.437,86.443,86.416,86.42,210699997.0
2006-01-18 07:14:00,86.421,86.445,86.417,86.426,219200000.0
2006-01-18 07:15:00,86.415,86.453,86.399,86.431,224000005.0
2006-01-18 07:16:00,86.439,86.476,86.432,86.459,265400002.0
2006-01-18 07:17:00,86.46,86.475,86.445,86.457,169899999.0
2006-01-18 07:18:00,86.484,86.492,86.469,86.469,238399999.0
2006-01-18 07:19:00,86.474,86.487,86.453,86.472,256199997.0
2006-01-18 07:20:00,86.447,86.469,86.439,86.453,162999998.0
2006-01-18 07:21:00,86.436,86.461,86.433,86.45,124300000.0
2006-01-18 07:22:00,86.442,86.463,86.43,86.456,219700001.0
2006-01-18 07:23:00,86.438,86.445,86.419,86.42,251299999.0
2006-01-18 07:24:00,86.432,86.449,86.417,86.443,123699999.0
2006-01-18 07:25:00,86.432,86.432,86.414,86.422,317499997.0
2006-01-18 07:26:00,86.433,86.435,86.399,86.408,232200000.0
2006-01-18 07:27:00,86.399,86.423,86.385,86.423,203300002.0
2006-01-18 07:28:00,86.402,86.42,86.39,86.41,214800004.0
2006-01-18 07:29:00,86.405,86.455,86.39,86.431,172599999.0
2006-01-18 07:30:00,86.464,86.481,86.45,86.458,151700001.0
2006-01-18 07:31:00,86.465,86.498,86.465,86.475,193300000.0
2006-01-18 07:32:00,86.454,86.485,86.454,86.465,179300000.0
2006-01-18 07:33:00,86.454,86.47,86.445,86.463,178599999.0
2006-01-18 07:34:00,86.468,86.472,86.449,86.455,128700000.0
2006-01-18 07:35:00,86.467,86.487,86.443,86.447,361300001.0
2006-01-18 07:36:00,86.461,86.474,86.44,86.463,276899998.0
2006-01-18 07:37:00,86.462,86.477,86.442,86.463,183800000.0
2006-01-18 07:38:00,86.45,86.475,86.45,86.472,156200001.0
2006-01-18 07:39:00,86.495,86.513,86.484,86.484,224100001.0
2006-01-18 07:40:00,86.468,86.49,86.454,86.475,234300000.0
2006-01-18 07:41:00,86.454,86.467,86.436,86.448,88899997.0
2006-01-18 07:42:00,86.442,86.443,86.422,86.422,142900001.0
2006-01-18 07:43:00,86.433,86.45,86.423,86.439,166300001.0
2006-01-18 07:44:00,86.429,86.445,86.413,86.44,110200001.0
2006-01-18 07:45:00,86.433,86.443,86.41,86.41,122500000.0
2006-01-18 07:46:00,86.413,86.433,86.388,86.409,212499999.0
2006-01-18 07:47:00,86.39,86.415,86.378,86.415,198400003.0
2006-01-18 07:48:00,86.421,86.435,86.403,86.42,237900001.0
2006-01-18 07:49:00,86.436,86.449,86.426,86.442,232800000.0
2006-01-18 07:50:00,86.434,86.456,86.394,86.428,295599996.0
2006-01-18 07:51:00,86.44,86.44,86.419,86.419,82700001.0
2006-01-18 07:52:00,86.432,86.437,86.396,86.396,145399998.0
2006-01-18 07:53:00,86.446,86.454,86.423,86.445,146399999.0
2006-01-18 07:54:00,86.431,86.458,86.431,86.458,89300000.0
2006-01-18 07:55:00,86.468,86.482,86.455,86.468,213999996.0
2006-01-18 07:56:00,86.455,86.472,86.439,86.465,127799998.0
2006-01-18 07:57:00,86.442,86.466,86.438,86.466,127000001.0
2006-01-18 07:58:00,86.471,86.477,86.447,86.458,211899998.0
2006-01-18 07:59:00,86.46,86.486,86.44,86.444,230699999.0
2006-01-18 08:00:00,86.448,86.448,86.386,86.386,187599996.0
2006-01-18 08:01:00,86.398,86.411,86.386,86.39,186599998.0
2006-01-18 08:02:00,86.407,86.433,86.392,86.417,225999999.0
2006-01-18 08:03:00,86.429,86.429,86.397,86.397,249699999.0
2006-01-18 08:04:00,86.411,86.429,86.399,86.411,95400001.0
2006-01-18 08:05:00,86.416,86.433,86.399,86.421,192000002.0
2006-01-18 08:06:00,86.393,86.412,86.384,86.396,140200001.0
2006-01-18 08:07:00,86.385,86.415,86.376,86.394,239799999.0
2006-01-18 08:08:00,86.382,86.402,86.372,86.382,86200000.0
2006-01-18 08:09:00,86.348,86.376,86.348,86.363,191200001.0
2006-01-18 08:10:00,86.338,86.385,86.329,86.385,244299999.0
2006-01-18 08:11:00,86.359,86.4,86.359,86.4,157400003.0
2006-01-18 08:12:00,86.388,86.41,86.382,86.41,157899999.0
2006-01-18 08:13:00,86.408,86.434,86.405,86.428,215600003.0
2006-01-18 08:14:00,86.427,86.428,86.405,86.405,91099999.0
2006-01-18 08:15:00,86.39,86.409,86.384,86.395,225500004.0
2006-01-18 08:16:00,86.361,86.39,86.361,86.381,121499998.0
2006-01-18 08:17:00,86.361,86.378,86.347,86.376,111800000.0
2006-01-18 08:18:00,86.389,86.411,86.381,86.385,161100004.0
2006-01-18 08:19:00,86.396,86.402,86.363,86.363,164700001.0
2006-01-18 08:20:00,86.377,86.379,86.347,86.36,126599999.0
2006-01-18 08:21:00,86.384,86.411,86.374,86.374,269999997.0
2006-01-18 08:22:00,86.39,86.413,86.376,86.398,96100000.0
2006-01-18 08:23:00,86.417,86.437,86.398,86.421,222600002.0
2006-01-18 08:24:00,86.445,86.497,86.445,86.497,114099998.0
2006-01-18 08:25:00,86.472,86.55,86.472,86.55,163400000.0
2006-01-18 08:26:00,86.519,86.54,86.512,86.523,69100000.0
2006-01-18 08:27:00,86.477,86.496,86.451,86.472,186199997.0
2006-01-18 08:28:00,86.479,86.5,86.468,86.475,335799997.0
2006-01-18 08:29:00,86.481,86.481,86.45,86.456,94699999.0
2006-01-18 08:30:00,86.445,86.48,86.444,86.452,134300000.0
2006-01-18 08:31:00,86.428,86.448,86.424,86.444,113499999.0
2006-01-18 08:32:00,86.441,86.47,86.434,86.453,180200000.0
2006-01-18 08:33:00,86.469,86.48,86.453,86.467,370499988.0
2006-01-18 08:34:00,86.452,86.484,86.448,86.467,97900000.0
2006-01-18 08:35:00,86.454,86.488,86.447,86.486,140199999.0
2006-01-18 08:36:00,86.48,86.498,86.451,86.46,208900001.0
2006-01-18 08:37:00,86.477,86.49,86.427,86.438,132899999.0
2006-01-18 08:38:00,86.44,86.445,86.422,86.426,220999998.0
2006-01-18 08:39:00,86.426,86.426,86.388,86.395,98000000.0
2006-01-18 08:40:00,86.4,86.419,86.384,86.391,230499997.0
2006-01-18 08:41:00,86.395,86.42,86.369,86.389,141099999.0
2006-01-18 08:42:00,86.374,86.392,86.364,86.379,113200000.0
2006-01-18 08:43:00,86.375,86.4,86.358,86.374,235500000.0
2006-01-18 08:44:00,86.373,86.387,86.358,86.363,287600003.0
2006-01-18 08:45:00,86.38,86.385,86.358,86.358,135700000.0
2006-01-18 08:46:00,86.338,86.361,86.338,86.355,229099997.0
2006-01-18 08:47:00,86.352,86.375,86.331,86.352,170399997.0
2006-01-18 08:48:00,86.385,86.39,86.371,86.371,111400000.0
2006-01-18 08:49:00,86.378,86.405,86.378,86.401,245500003.0
2006-01-18 08:50:00,86.403,86.416,86.391,86.405,103900000.0
2006-01-18 08:51:00,86.39,86.408,86.381,86.404,352200004.0
2006-01-18 08:52:00,86.414,86.416,86.39,86.39,105600000.0
2006-01-18 08:53:00,86.381,86.402,86.375,86.393,143699999.0
2006-01-18 08:54:00,86.37,86.385,86.352,86.378,80900000.0
2006-01-18 08:55:00,86.373,86.376,86.353,86.353,83600000.0
2006-01-18 08:56:00,86.371,86.379,86.356,86.36,154299998.0
2006-01-18 08:57:00,86.382,86.408,86.37,86.383,197400002.0
2006-01-18 08:58:00,86.371,86.397,86.363,86.384,178900002.0
2006-01-18 08:59:00,86.384,86.412,86.383,86.397,277599999.0
2006-01-18 09:00:00,86.394,86.412,86.377,86.386,246699999.0
2006-01-18 09:01:00,86.37,86.387,86.341,86.361,187700002.0
2006-01-18 09:02:00,86.37,86.38,86.34,86.359,106600000.0
2006-01-18 09:03:00,86.385,86.394,86.367,86.379,181400001.0
2006-01-18 09:04:00,86.397,86.415,86.376,86.376,292100000.0
2006-01-18 09:05:00,86.399,86.421,86.391,86.407,217699994.0
2006-01-18 09:06:00,86.395,86.395,86.361,86.368,127200002.0
2006-01-18 09:07:00,86.352,86.369,86.319,86.324,173100000.0
2006-01-18 09:08:00,86.32,86.343,86.303,86.34,172999997.0
2006-01-18 09:09:00,86.355,86.366,86.329,86.366,179799999.0
2006-01-18 09:10:00,86.36,86.387,86.356,86.379,247599998.0
2006-01-18 09:11:00,86.365,86.377,86.342,86.361,206000000.0
2006-01-18 09:12:00,86.347,86.367,86.34,86.346,154900000.0
2006-01-18 09:13:00,86.382,86.39,86.362,86.384,291899995.0
2006-01-18 09:14:00,86.376,86.376,86.349,86.349,156999999.0
2006-01-18 09:15:00,86.362,86.382,86.353,86.37,304899995.0
2006-01-18 09:16:00,86.352,86.372,86.331,86.336,258000000.0
2006-01-18 09:17:00,86.334,86.352,86.326,86.342,254800000.0
2006-01-18 09:18:00,86.332,86.357,86.332,86.354,195800000.0
2006-01-18 09:19:00,86.318,86.342,86.3,86.321,135299999.0
2006-01-18 09:20:00,86.339,86.359,86.332,86.339,136100000.0
2006-01-18 09:21:00,86.368,86.368,86.336,86.338,148499995.0
2006-01-18 09:22:00,86.364,86.37,86.343,86.347,165699998.0
2006-01-18 09:23:00,86.357,86.364,86.337,86.34,199699999.0
2006-01-18 09:24:00,86.353,86.353,86.314,86.331,161499998.0
2006-01-18 09:25:00,86.351,86.351,86.313,86.315,104500000.0
2006-01-18 09:26:00,86.316,86.352,86.313,86.321,279899999.0
2006-01-18 09:27:00,86.32,86.353,86.31,86.326,160699999.0
2006-01-18 09:28:00,86.337,86.347,86.312,86.332,165599997.0
2006-01-18 09:29:00,86.334,86.341,86.31,86.312,170999998.0
2006-01-18 09:30:00,86.3,86.3,86.258,86.268,210999997.0
2006-01-18 09:31:00,86.28,86.299,86.27,86.295,193600002.0
2006-01-18 09:32:00,86.288,86.304,86.261,86.29,121499998.0
2006-01-18 09:33:00,86.303,86.324,86.289,86.299,132099999.0
2006-01-18 09:34:00,86.28,86.315,86.28,86.293,143799999.0
2006-01-18 09:35:00,86.329,86.369,86.32,86.351,134000000.0
2006-01-18 09:36:00,86.36,86.364,86.343,86.347,200599996.0
2006-01-18 09:37:00,86.358,86.358,86.335,86.342,191600001.0
2006-01-18 09:38:00,86.335,86.353,86.331,86.347,169199996.0
2006-01-18 09:39:00,86.335,86.352,86.322,86.352,220199999.0
2006-01-18 09:40:00,86.321,86.356,86.321,86.356,119900001.0
2006-01-18 09:41:00,86.348,86.372,86.342,86.372,181599999.0
2006-01-18 09:42:00,86.369,86.381,86.353,86.364,184599998.0
2006-01-18 09:43:00,86.384,86.388,86.355,86.36,192399998.0
2006-01-18 09:44:00,86.379,86.405,86.364,86.396,190799999.0
2006-01-18 09:45:00,86.395,86.426,86.38,86.41,197200001.0
2006-01-18 09:46:00,86.399,86.428,86.366,86.377,204100001.0
2006-01-18 09:47:00,86.342,86.366,86.275,86.289,167799997.0
2006-01-18 09:48:00,86.274,86.295,86.268,86.288,216999998.0
2006-01-18 09:49:00,86.291,86.293,86.259,86.267,184499998.0
2006-01-18 09:50:00,86.269,86.298,86.266,86.292,203700003.0
2006-01-18 09:51:00,86.251,86.3,86.251,86.3,184699999.0
2006-01-18 09:52:00,86.309,86.316,86.288,86.307,247100001.0
2006-01-18 09:53:00,86.303,86.33,86.301,86.329,199399998.0
2006-01-18 09:54:00,86.316,86.316,86.284,86.295,176100000.0
2006-01-18 09:55:00,86.296,86.32,86.283,86.306,235000001.0
2006-01-18 09:56:00,86.311,86.32,86.286,86.294,197899999.0
2006-01-18 09:57:00,86.293,86.321,86.292,86.316,188399999.0
2006-01-18 09:58:00,86.294,86.314,86.282,86.311,251399995.0
2006-01-18 09:59:00,86.283,86.318,86.283,86.318,174199999.0
2006-01-18 10:00:00,86.294,86.324,86.258,86.265,171599997.0
2006-01-18 10:01:00,86.258,86.277,86.241,86.259,40000000.0
2006-01-18 10:02:00,86.239,86.269,86.227,86.241,135300000.0
2006-01-18 10:03:00,86.228,86.246,86.214,86.233,243799997.0
2006-01-18 10:04:00,86.228,86.239,86.21,86.224,134100000.0
2006-01-18 10:05:00,86.226,86.227,86.201,86.208,146800001.0
2006-01-18 10:06:00,86.209,86.245,86.209,86.235,336399998.0
2006-01-18 10:07:00,86.23,86.276,86.23,86.27,177299999.0
2006-01-18 10:08:00,86.277,86.282,86.25,86.272,186400002.0
2006-01-18 10:09:00,86.282,86.298,86.263,86.273,108000000.0
2006-01-18 10:10:00,86.295,86.295,86.258,86.26,195700000.0
2006-01-18 10:11:00,86.273,86.295,86.27,86.288,249900000.0
2006-01-18 10:12:00,86.254,86.275,86.24,86.254,136200000.0
2006-01-18 10:13:00,86.255,86.267,86.237,86.263,155699999.0
2006-01-18 10:14:00,86.247,86.274,86.24,86.274,130900001.0
2006-01-18 10:15:00,86.273,86.29,86.258,86.275,215299997.0
2006-01-18 10:16:00,86.267,86.303,86.267,86.297,146799999.0
2006-01-18 10:17:00,86.262,86.273,86.26,86.266,96899998.0
2006-01-18 10:18:00,86.267,86.294,86.266,86.285,172800000.0
2006-01-18 10:19:00,86.242,86.269,86.234,86.269,153100001.0
2006-01-18 10:20:00,86.254,86.275,86.241,86.274,155899998.0
2006-01-18 10:21:00,86.258,86.282,86.257,86.278,139700000.0
2006-01-18 10:22:00,86.251,86.285,86.251,86.281,157600001.0
2006-01-18 10:23:00,86.291,86.294,86.256,86.256,259199999.0
2006-01-18 10:24:00,86.275,86.275,86.233,86.244,117199998.0
2006-01-18 10:25:00,86.244,86.267,86.233,86.248,52100000.0
2006-01-18 10:26:00,86.264,86.264,86.228,86.228,122700001.0
2006-01-18 10:27:00,86.258,86.258,86.235,86.238,217200000.0
2006-01-18 10:28:00,86.253,86.261,86.233,86.248,105499999.0
2006-01-18 10:29:00,86.235,86.255,86.223,86.253,194199999.0
2006-01-18 10:30:00,86.243,86.264,86.236,86.236,281799995.0
2006-01-18 10:31:00,86.257,86.267,86.234,86.245,238700001.0
2006-01-18 10:32:00,86.259,86.291,86.255,86.291,162099999.0
2006-01-18 10:33:00,86.294,86.3,86.274,86.287,232899999.0
2006-01-18 10:34:00,86.291,86.307,86.271,86.291,85500000.0
2006-01-18 10:35:00,86.292,86.303,86.278,86.302,154999998.0
2006-01-18 10:36:00,86.298,86.31,86.284,86.284,229700000.0
2006-01-18 10:37:00,86.298,86.32,86.283,86.3,47800000.0
2006-01-18 10:38:00,86.31,86.329,86.305,86.318,183400001.0
2006-01-18 10:39:00,86.309,86.309,86.276,86.279,256000001.0
2006-01-18 10:40:00,86.297,86.308,86.284,86.292,126699999.0
2006-01-18 10:41:00,86.301,86.301,86.241,86.241,286100002.0
2006-01-18 10:42:00,86.252,86.266,86.213,86.213,221300000.0
2006-01-18 10:43:00,86.211,86.233,86.199,86.202,230099999.0
2006-01-18 10:44:00,86.22,86.243,86.202,86.225,300300002.0
2006-01-18 10:45:00,86.24,86.24,86.209,86.209,144699999.0
2006-01-18 10:46:00,86.227,86.23,86.201,86.202,200099996.0
2006-01-18 10:47:00,86.199,86.209,86.181,86.181,240800001.0
2006-01-18 10:48:00,86.189,86.189,86.115,86.121,202699996.0
2006-01-18 10:49:00,86.132,86.153,86.126,86.135,252799998.0
2006-01-18 10:50:00,86.113,86.126,86.082,86.108,100300001.0
2006-01-18 10:51:00,86.112,86.146,86.099,86.109,274399999.0
2006-01-18 10:52:00,86.108,86.155,86.104,86.155,154900002.0
2006-01-18 10:53:00,86.163,86.181,86.136,86.136,198199996.0
2006-01-18 10:54:00,86.151,86.161,86.137,86.154,185099997.0
2006-01-18 10:55:00,86.14,86.163,86.12,86.13,174099999.0
2006-01-18 10:56:00,86.145,86.165,86.123,86.15,173000000.0
2006-01-18 10:57:00,86.194,86.223,86.183,86.188,250299997.0
2006-01-18 10:58:00,86.203,86.255,86.203,86.255,96100000.0
2006-01-18 10:59:00,86.25,86.332,86.242,86.332,169399999.0
2006-01-18 11:00:00,86.323,86.367,86.277,86.331,142699999.0
2006-01-18 11:01:00,86.315,86.328,86.3,86.322,230999998.0
2006-01-18 11:02:00,86.315,86.332,86.299,86.317,190399999.0
2006-01-18 11:03:00,86.318,86.334,86.298,86.318,199299999.0
2006-01-18 11:04:00,86.311,86.334,86.311,86.329,205100001.0
2006-01-18 11:05:00,86.311,86.332,86.309,86.332,105300001.0
2006-01-18 11:06:00,86.306,86.342,86.306,86.32,125100000.0
2006-01-18 11:07:00,86.3,86.321,86.284,86.296,326100004.0
2006-01-18 11:08:00,86.329,86.339,86.292,86.304,194800002.0
2006-01-18 11:09:00,86.305,86.305,86.274,86.278,114999999.0
2006-01-18 11:10:00,86.275,86.298,86.252,86.263,171300000.0
2006-01-18 11:11:00,86.239,86.262,86.237,86.261,124499999.0
2006-01-18 11:12:00,86.268,86.274,86.232,86.238,159600000.0
2006-01-18 11:13:00,86.252,86.254,86.221,86.245,225500001.0
2006-01-18 11:14:00,86.24,86.24,86.214,86.229,139199998.0
2006-01-18 11:15:00,86.2,86.22,86.167,86.177,115900002.0
2006-01-18 11:16:00,86.165,86.186,86.16,86.184,284100001.0
2006-01-18 11:17:00,86.182,86.2,86.172,86.196,139900001.0
2006-01-18 11:18:00,86.164,86.189,86.158,86.172,230999997.0
2006-01-18 11:19:00,86.156,86.178,86.144,86.162,181699998.0
2006-01-18 11:20:00,86.145,86.166,86.14,86.159,232900000.0
2006-01-18 11:21:00,86.152,86.165,86.135,86.155,140199999.0
2006-01-18 11:22:00,86.157,86.189,86.149,86.156,179300004.0
2006-01-18 11:23:00,86.144,86.166,86.141,86.155,152700000.0
2006-01-18 11:24:00,86.141,86.16,86.124,86.149,201500002.0
2006-01-18 11:25:00,86.157,86.162,86.132,86.136,154600003.0
2006-01-18 11:26:00,86.15,86.15,86.118,86.125,194400001.0
2006-01-18 11:27:00,86.152,86.16,86.131,86.15,251699998.0
2006-01-18 11:28:00,86.156,86.174,86.129,86.129,197900005.0
2006-01-18 11:29:00,86.159,86.173,86.148,86.148,147800001.0
2006-01-18 11:30:00,86.149,86.149,86.105,86.127,177699998.0
2006-01-18 11:31:00,86.148,86.166,86.137,86.149,98100000.0
2006-01-18 11:32:00,86.143,86.18,86.143,86.156,210300003.0
2006-01-18 11:33:00,86.14,86.166,86.128,86.14,170600001.0
2006-01-18 11:34:00,86.137,86.153,86.117,86.135,149800001.0
2006-01-18 11:35:00,86.138,86.138,86.111,86.112,256500001.0
2006-01-18 11:36:00,86.128,86.143,86.114,86.137,206299997.0
2006-01-18 11:37:00,86.146,86.146,86.109,86.113,262699998.0
2006-01-18 11:38:00,86.105,86.115,86.082,86.098,350599997.0
2006-01-18 11:39:00,86.1,86.114,86.09,86.099,160900001.0
2006-01-18 11:40:00,86.064,86.109,86.064,86.081,133899999.0
2006-01-18 11:41:00,86.073,86.093,86.06,86.071,249000002.0
2006-01-18 11:42:00,86.073,86.109,86.068,86.093,205799998.0
2006-01-18 11:43:00,86.071,86.093,86.065,86.087,169999999.0
2006-01-18 11:44:00,86.084,86.084,86.041,86.041,171600000.0
2006-01-18 11:45:00,86.037,86.056,86.001,86.023,218200000.0
2006-01-18 11:46:00,85.992,86.018,85.954,85.995,305499999.0
2006-01-18 11:47:00,85.99,86.026,85.979,86.026,199700002.0
2006-01-18 11:48:00,86.044,86.069,86.038,86.065,149500002.0
2006-01-18 11:49:00,86.06,86.074,86.043,86.05,258400002.0
2006-01-18 11:50:00,86.036,86.056,86.032,86.055,214000002.0
2006-01-18 11:51:00,86.045,86.058,86.015,86.025,263300003.0
2006-01-18 11:52:00,86.019,86.045,86.01,86.016,303099998.0
2006-01-18 11:53:00,86.039,86.039,86.003,86.009,133200000.0
2006-01-18 11:54:00,86.002,86.032,85.99,86.024,232500002.0
2006-01-18 11:55:00,86.014,86.038,86.006,86.038,232900000.0
2006-01-18 11:56:00,86.026,86.041,86.02,86.035,137500000.0
2006-01-18 11:57:00,86.038,86.044,86.019,86.023,158799997.0
2006-01-18 11:58:00,86.014,86.035,86.011,86.035,115900000.0
2006-01-18 11:59:00,86.025,86.069,86.025,86.063,258000004.0
2006-01-18 12:00:00,86.057,86.091,86.04,86.072,261899998.0
2006-01-18 12:01:00,86.092,86.116,86.087,86.09,276500000.0
2006-01-18 12:02:00,86.116,86.133,86.086,86.117,242400002.0
2006-01-18 12:03:00,86.144,86.148,86.101,86.135,254199997.0
2006-01-18 12:04:00,86.137,86.158,86.118,86.138,199500001.0
2006-01-18 12:05:00,86.167,86.174,86.143,86.156,192200002.0
2006-01-18 12:06:00,86.187,86.204,86.177,86.189,63500000.0
2006-01-18 12:07:00,86.17,86.208,86.133,86.185,175000000.0
2006-01-18 12:08:00,86.16,86.185,86.16,86.171,177300004.0
2006-01-18 12:09:00,86.172,86.181,86.159,86.159,66500001.0
2006-01-18 12:10:00,86.153,86.203,86.153,86.203,93499999.0
2006-01-18 12:11:00,86.205,86.205,86.167,86.174,187099998.0
2006-01-18 12:12:00,86.186,86.186,86.158,86.162,106500000.0
2006-01-18 12:13:00,86.146,86.168,86.141,86.161,190400001.0
2006-01-18 12:14:00,86.148,86.175,86.148,86.166,140899998.0
2006-01-18 12:15:00,86.172,86.184,86.16,86.16,77900002.0
2006-01-18 12:16:00,86.163,86.178,86.146,86.157,99000002.0
2006-01-18 12:17:00,86.174,86.186,86.162,86.174,135800001.0
2006-01-18 12:18:00,86.183,86.187,86.166,86.174,244600003.0
2006-01-18 12:19:00,86.159,86.204,86.159,86.195,188200000.0
2006-01-18 12:20:00,86.177,86.205,86.167,86.205,345400002.0
2006-01-18 12:21:00,86.182,86.199,86.153,86.173,152099999.0
2006-01-18 12:22:00,86.189,86.206,86.185,86.185,163099999.0
2006-01-18 12:23:00,86.183,86.198,86.166,86.198,170600001.0
2006-01-18 12:24:00,86.178,86.194,86.145,86.162,251499997.0
2006-01-18 12:25:00,86.145,86.168,86.143,86.166,288700000.0
2006-01-18 12:26:00,86.161,86.172,86.14,86.14,202099999.0
2006-01-18 12:27:00,86.163,86.172,86.135,86.156,352399998.0
2006-01-18 12:28:00,86.174,86.187,86.152,86.152,177000000.0
2006-01-18 12:29:00,86.154,86.186,86.146,86.18,139900000.0
2006-01-18 12:30:00,86.177,86.186,86.151,86.151,223800000.0
2006-01-18 12:31:00,86.176,86.176,86.138,86.138,69500000.0
2006-01-18 12:32:00,86.146,86.175,86.143,86.16,248299997.0
2006-01-18 12:33:00,86.162,86.18,86.144,86.154,215600001.0
2006-01-18 12:34:00,86.186,86.2,86.177,86.193,212399996.0
2006-01-18 12:35:00,86.196,86.21,86.191,86.205,152700002.0
2006-01-18 12:36:00,86.198,86.234,86.19,86.234,253999997.0
2006-01-18 12:37:00,86.237,86.238,86.204,86.212,229400002.0
2006-01-18 12:38:00,86.222,86.234,86.211,86.211,130800000.0
2006-01-18 12:39:00,86.231,86.248,86.229,86.242,174099997.0
2006-01-18 12:40:00,86.233,86.258,86.224,86.258,221600001.0
2006-01-18 12:41:00,86.238,86.25,86.229,86.245,95799999.0
2006-01-18 12:42:00,86.225,86.245,86.224,86.237,161600001.0
2006-01-18 12:43:00,86.232,86.236,86.21,86.21,166900001.0
2006-01-18 12:44:00,86.21,86.237,86.21,86.232,134700000.0
2006-01-18 12:45:00,86.245,86.252,86.228,86.235,177200001.0
2006-01-18 12:46:00,86.23,86.249,86.209,86.228,143299998.0
2006-01-18 12:47:00,86.219,86.242,86.179,86.234,107600001.0
2006-01-18 12:48:00,86.24,86.248,86.224,86.23,190499999.0
2006-01-18 12:49:00,86.243,86.279,86.243,86.269,323500002.0
2006-01-18 12:50:00,86.256,86.278,86.25,86.264,128100000.0
2006-01-18 12:51:00,86.255,86.274,86.234,86.26,201300001.0
2006-01-18 12:52:00,86.261,86.277,86.251,86.277,130399999.0
2006-01-18 12:53:00,86.268,86.275,86.224,86.224,148399997.0
2006-01-18 12:54:00,86.252,86.252,86.227,86.227,288499997.0
2006-01-18 12:55:00,86.229,86.252,86.222,86.252,188600001.0
2006-01-18 12:56:00,86.231,86.246,86.221,86.236,132400002.0
2006-01-18 12:57:00,86.216,86.249,86.216,86.228,162700001.0
2006-01-18 12:58:00,86.238,86.253,86.226,86.24,116599999.0
2006-01-18 12:59:00,86.211,86.23,86.206,86.229,139800002.0
2006-01-18 13:00:00,86.226,86.237,86.211,86.225,156800000.0
2006-01-18 13:01:00,86.23,86.23,86.205,86.219,215499999.0
2006-01-18 13:02:00,86.211,86.233,86.202,86.218,233800003.0
2006-01-18 13:03:00,86.223,86.232,86.179,86.188,158100000.0
2006-01-18 13:04:00,86.2,86.214,86.189,86.19,111599998.0
2006-01-18 13:05:00,86.204,86.222,86.183,86.201,193900000.0
2006-01-18 13:06:00,86.23,86.23,86.204,86.217,211000001.0
2006-01-18 13:07:00,86.235,86.235,86.198,86.199,119000001.0
2006-01-18 13:08:00,86.208,86.228,86.188,86.223,231400002.0
2006-01-18 13:09:00,86.204,86.24,86.195,86.208,254000000.0
2006-01-18 13:10:00,86.209,86.22,86.194,86.208,214800004.0
2006-01-18 13:11:00,86.201,86.227,86.201,86.227,129300000.0
2006-01-18 13:12:00,86.228,86.228,86.192,86.207,221300000.0
2006-01-18 13:13:00,86.224,86.224,86.193,86.202,160400000.0
2006-01-18 13:14:00,86.205,86.22,86.189,86.22,179100000.0
2006-01-18 13:15:00,86.209,86.245,86.209,86.243,295299996.0
2006-01-18 13:16:00,86.22,86.241,86.218,86.23,258200001.0
2006-01-18 13:17:00,86.216,86.219,86.195,86.206,183500001.0
2006-01-18 13:18:00,86.212,86.234,86.212,86.23,205999998.0
2006-01-18 13:19:00,86.209,86.234,86.205,86.222,242399998.0
2006-01-18 13:20:00,86.235,86.242,86.222,86.242,87100000.0
2006-01-18 13:21:00,86.232,86.234,86.208,86.214,322399997.0
2006-01-18 13:22:00,86.232,86.233,86.213,86.217,110600000.0
2006-01-18 13:23:00,86.221,86.245,86.219,86.233,133800000.0
2006-01-18 13:24:00,86.218,86.233,86.205,86.217,277000002.0
2006-01-18 13:25:00,86.193,86.212,86.19,86.212,149099997.0
2006-01-18 13:26:00,86.205,86.205,86.178,86.192,160299998.0
2006-01-18 13:27:00,86.2,86.212,86.183,86.201,252800001.0
2006-01-18 13:28:00,86.21,86.223,86.197,86.199,165300002.0
2006-01-18 13:29:00,86.174,86.206,86.174,86.206,180199997.0
2006-01-18 13:30:00,86.201,86.212,86.183,86.183,227700002.0
2006-01-18 13:31:00,86.194,86.22,86.188,86.215,294999997.0
2006-01-18 13:32:00,86.211,86.225,86.197,86.214,190200000.0
2006-01-18 13:33:00,86.187,86.223,86.187,86.221,165100000.0
2006-01-18 13:34:00,86.208,86.223,86.203,86.217,182000001.0
2006-01-18 13:35:00,86.219,86.228,86.195,86.215,214700000.0
2006-01-18 13:36:00,86.218,86.242,86.21,86.23,248799999.0
2006-01-18 13:37:00,86.215,86.24,86.21,86.23,224900000.0
2006-01-18 13:38:00,86.235,86.257,86.235,86.253,208400000.0
2006-01-18 13:39:00,86.248,86.263,86.228,86.24,180600000.0
2006-01-18 13:40:00,86.218,86.244,86.212,86.244,241600000.0
2006-01-18 13:41:00,86.241,86.251,86.218,86.218,127699998.0
2006-01-18 13:42:00,86.216,86.243,86.209,86.232,217800001.0
2006-01-18 13:43:00,86.202,86.243,86.202,86.225,162100000.0
2006-01-18 13:44:00,86.209,86.235,86.206,86.226,268000004.0
2006-01-18 13:45:00,86.202,86.221,86.177,86.217,328599999.0
2006-01-18 13:46:00,86.205,86.236,86.202,86.219,261799995.0
2006-01-18 13:47:00,86.222,86.257,86.222,86.248,152799997.0
2006-01-18 13:48:00,86.255,86.276,86.239,86.256,339699999.0
2006-01-18 13:49:00,86.294,86.314,86.275,86.297,283100001.0
2006-01-18 13:50:00,86.309,86.318,86.277,86.277,139500000.0
2006-01-18 13:51:00,86.266,86.278,86.256,86.276,161599999.0
2006-01-18 13:52:00,86.271,86.284,86.254,86.26,269299999.0
2006-01-18 13:53:00,86.24,86.285,86.183,86.266,150800001.0
2006-01-18 13:54:00,86.255,86.288,86.255,86.281,197400000.0
2006-01-18 13:55:00,86.271,86.296,86.271,86.295,251900001.0
2006-01-18 13:56:00,86.298,86.298,86.264,86.277,277500000.0
2006-01-18 13:57:00,86.295,86.308,86.156,86.156,215700000.0
2006-01-18 13:58:00,86.138,86.323,86.138,86.296,151900000.0
2006-01-18 13:59:00,86.307,86.345,86.185,86.298,126300000.0
2006-01-18 14:00:00,86.255,86.331,86.205,86.331,210099998.0
2006-01-18 14:01:00,86.278,86.338,86.187,86.312,229800000.0
2006-01-18 14:02:00,86.323,86.323,86.136,86.137,144300003.0
2006-01-18 14:03:00,86.162,86.311,86.162,86.311,189700000.0
2006-01-18 14:04:00,86.306,86.324,86.299,86.322,154400001.0
2006-01-18 14:05:00,86.297,86.315,86.293,86.296,214099999.0
2006-01-18 14:06:00,86.293,86.334,86.293,86.321,128700000.0
2006-01-18 14:07:00,86.309,86.326,86.303,86.324,355099995.0
2006-01-18 14:08:00,86.319,86.319,86.294,86.296,145700000.0
2006-01-18 14:09:00,86.294,86.317,86.29,86.304,154600001.0
2006-01-18 14:10:00,86.298,86.31,86.29,86.305,124400001.0
2006-01-18 14:11:00,86.298,86.32,86.293,86.32,214600001.0
2006-01-18 14:12:00,86.32,86.32,86.289,86.306,171899998.0
2006-01-18 14:13:00,86.301,86.32,86.301,86.317,147900000.0
2006-01-18 14:14:00,86.319,86.334,86.304,86.306,148299998.0
2006-01-18 14:15:00,86.293,86.316,86.28,86.316,261499997.0
2006-01-18 14:16:00,86.294,86.315,86.285,86.297,244799997.0
2006-01-18 14:17:00,86.271,86.302,86.271,86.302,215600002.0
2006-01-18 14:18:00,86.257,86.279,86.251,86.269,180599999.0
2006-01-18 14:19:00,86.26,86.304,86.26,86.294,177300001.0
2006-01-18 14:20:00,86.304,86.313,86.278,86.278,165799999.0
2006-01-18 14:21:00,86.275,86.315,86.275,86.292,182800000.0
2006-01-18 14:22:00,86.309,86.309,86.271,86.274,138900000.0
2006-01-18 14:23:00,86.28,86.281,86.256,86.256,130299998.0
2006-01-18 14:24:00,86.246,86.263,86.24,86.263,248000000.0
2006-01-18 14:25:00,86.247,86.266,86.223,86.237,125699999.0
2006-01-18 14:26:00,86.23,86.244,86.208,86.236,156299998.0
2006-01-18 14:27:00,86.232,86.238,86.202,86.202,207799998.0
2006-01-18 14:28:00,86.202,86.234,86.194,86.204,166199999.0
2006-01-18 14:29:00,86.208,86.218,86.17,86.185,240500000.0
2006-01-18 14:30:00,86.185,86.219,86.17,86.196,262400002.0
2006-01-18 14:31:00,86.225,86.248,86.206,86.227,129199999.0
2006-01-18 14:32:00,86.257,86.275,86.256,86.272,207800001.0
2006-01-18 14:33:00,86.245,86.287,86.245,86.284,108800001.0
2006-01-18 14:34:00,86.291,86.291,86.261,86.262,145900000.0
2006-01-18 14:35:00,86.263,86.27,86.244,86.252,169200001.0
2006-01-18 14:36:00,86.247,86.267,86.239,86.258,159900000.0
2006-01-18 14:37:00,86.242,86.277,86.24,86.277,216199999.0
2006-01-18 14:38:00,86.276,86.289,86.259,86.283,86100000.0
2006-01-18 14:39:00,86.283,86.296,86.264,86.282,129900001.0
2006-01-18 14:40:00,86.293,86.293,86.274,86.29,180099995.0
2006-01-18 14:41:00,86.252,86.287,86.221,86.287,81800000.0
2006-01-18 14:42:00,86.28,86.28,86.253,86.253,285499994.0
2006-01-18 14:43:00,86.268,86.28,86.26,86.275,182600000.0
2006-01-18 14:44:00,86.284,86.292,86.265,86.275,192599996.0
2006-01-18 14:45:00,86.26,86.281,86.256,86.275,237600000.0
2006-01-18 14:46:00,86.272,86.273,86.251,86.256,205199998.0
2006-01-18 14:47:00,86.265,86.286,86.262,86.283,199700000.0
2006-01-18 14:48:00,86.242,86.265,86.228,86.235,53500000.0
2006-01-18 14:49:00,86.234,86.248,86.223,86.231,132399997.0
2006-01-18 14:50:00,86.249,86.28,86.249,86.28,71999999.0
2006-01-18 14:51:00,86.267,86.28,86.251,86.27,180600001.0
2006-01-18 14:52:00,86.282,86.286,86.264,86.271,158699998.0
2006-01-18 14:53:00,86.283,86.288,86.26,86.268,181800001.0
2006-01-18 14:54:00,86.285,86.285,86.263,86.263,90200000.0
2006-01-18 14:55:00,86.263,86.282,86.262,86.282,122900000.0
2006-01-18 14:56:00,86.265,86.283,86.253,86.264,160399998.0
2006-01-18 14:57:00,86.268,86.268,86.244,86.249,132199999.0
2006-01-18 14:58:00,86.265,86.27,86.248,86.25,117799999.0
2006-01-18 14:59:00,86.243,86.281,86.243,86.265,249799996.0
2006-01-18 15:00:00,86.255,86.27,86.236,86.244,138700001.0
2006-01-18 15:01:00,86.25,86.258,86.23,86.23,246500003.0
2006-01-18 15:02:00,86.235,86.246,86.216,86.216,183599997.0
2006-01-18 15:03:00,86.221,86.222,86.202,86.207,178900000.0
2006-01-18 15:04:00,86.21,86.221,86.185,86.185,206999995.0
2006-01-18 15:05:00,86.209,86.23,86.208,86.229,279999996.0
2006-01-18 15:06:00,86.208,86.226,86.177,86.214,209299999.0
2006-01-18 15:07:00,86.206,86.22,86.16,86.188,280699999.0
2006-01-18 15:08:00,86.179,86.198,86.162,86.183,280400001.0
2006-01-18 15:09:00,86.18,86.191,86.146,86.154,244700001.0
2006-01-18 15:10:00,86.181,86.198,86.161,86.19,278599997.0
2006-01-18 15:11:00,86.188,86.192,86.158,86.175,130000001.0
2006-01-18 15:12:00,86.17,86.207,86.169,86.187,147899999.0
2006-01-18 15:13:00,86.19,86.206,86.177,86.184,344099997.0
2006-01-18 15:14:00,86.213,86.213,86.176,86.188,198200000.0
2006-01-18 15:15:00,86.174,86.192,86.155,86.155,135199998.0
2006-01-18 15:16:00,86.151,86.173,86.147,86.159,133199999.0
2006-01-18 15:17:00,86.132,86.157,86.126,86.147,120200000.0
2006-01-18 15:18:00,86.16,86.18,86.148,86.151,216999998.0
2006-01-18 15:19:00,86.143,86.167,86.13,86.165,259299998.0
2006-01-18 15:20:00,86.139,86.154,86.12,86.147,150199999.0
2006-01-18 15:21:00,86.135,86.177,86.132,86.177,184599999.0
2006-01-18 15:22:00,86.145,86.165,86.145,86.162,105800004.0
2006-01-18 15:23:00,86.145,86.166,86.142,86.156,134700002.0
2006-01-18 15:24:00,86.153,86.158,86.128,86.128,206500006.0
2006-01-18 15:25:00,86.157,86.157,86.132,86.142,101900000.0
2006-01-18 15:26:00,86.132,86.155,86.132,86.152,303899995.0
2006-01-18 15:27:00,86.147,86.153,86.105,86.122,179800002.0
2006-01-18 15:28:00,86.123,86.144,86.106,86.118,164800001.0
2006-01-18 15:29:00,86.129,86.142,86.116,86.127,237700000.0
2006-01-18 15:30:00,86.104,86.127,86.104,86.122,127500000.0
2006-01-18 15:31:00,86.12,86.129,86.093,86.094,255700000.0
2006-01-18 15:32:00,86.099,86.127,86.088,86.102,159500000.0
2006-01-18 15:33:00,86.142,86.156,86.118,86.124,191000002.0
2006-01-18 15:34:00,86.141,86.172,86.14,86.155,201199997.0
2006-01-18 15:35:00,86.154,86.185,86.147,86.165,171200003.0
2006-01-18 15:36:00,86.172,86.172,86.14,86.149,167900001.0
2006-01-18 15:37:00,86.162,86.179,86.154,86.177,140200002.0
2006-01-18 15:38:00,86.173,86.193,86.155,86.162,207799997.0
2006-01-18 15:39:00,86.143,86.173,86.143,86.154,91100000.0
2006-01-18 15:40:00,86.146,86.172,86.086,86.145,217300001.0
2006-01-18 15:41:00,86.142,86.15,86.12,86.129,132800001.0
2006-01-18 15:42:00,86.127,86.15,86.121,86.15,113800000.0
2006-01-18 15:43:00,86.132,86.151,86.115,86.136,227200001.0
2006-01-18 15:44:00,86.113,86.152,86.109,86.135,160000002.0
2006-01-18 15:45:00,86.139,86.157,86.126,86.146,252699997.0
2006-01-18 15:46:00,86.131,86.163,86.131,86.154,260999997.0
2006-01-18 15:47:00,86.15,86.176,86.134,86.157,161300000.0
2006-01-18 15:48:00,86.146,86.183,86.144,86.183,183399997.0
2006-01-18 15:49:00,86.175,86.193,86.166,86.179,213600000.0
2006-01-18 15:50:00,86.169,86.2,86.165,86.2,144500001.0
2006-01-18 15:51:00,86.215,86.216,86.183,86.199,154600003.0
2006-01-18 15:52:00,86.215,86.238,86.205,86.238,167900000.0
2006-01-18 15:53:00,86.232,86.256,86.232,86.252,133900000.0
2006-01-18 15:54:00,86.255,86.26,86.231,86.238,172500002.0
2006-01-18 15:55:00,86.222,86.25,86.221,86.235,211100005.0
2006-01-18 15:56:00,86.237,86.246,86.224,86.225,120500001.0
2006-01-18 15:57:00,86.176,86.201,86.163,86.193,191799998.0
2006-01-18 15:58:00,86.182,86.219,86.182,86.212,250899996.0
2006-01-18 15:59:00,86.192,86.217,86.189,86.2,241199999.0
2006-01-18 16:00:00,86.178,86.216,86.161,86.18,240999996.0
2006-01-18 16:01:00,86.181,86.201,86.159,86.168,153900001.0
2006-01-18 16:02:00,86.151,86.188,86.13,86.139,146999997.0
2006-01-18 16:03:00,86.127,86.127,86.092,86.1,150800001.0
2006-01-18 16:04:00,86.115,86.128,86.1,86.107,162000002.0
2006-01-18 16:05:00,86.123,86.152,86.122,86.148,201199996.0
2006-01-18 16:06:00,86.13,86.13,86.092,86.095,170400002.0
2006-01-18 16:07:00,86.104,86.124,86.093,86.122,152899999.0
2006-01-18 16:08:00,86.134,86.146,86.113,86.12,264500001.0
2006-01-18 16:09:00,86.137,86.154,86.099,86.099,192899999.0
2006-01-18 16:10:00,86.094,86.135,86.094,86.133,153200001.0
2006-01-18 16:11:00,86.106,86.135,86.103,86.118,191399999.0
2006-01-18 16:12:00,86.092,86.11,86.085,86.103,74599999.0
2006-01-18 16:13:00,86.107,86.112,86.072,86.072,283500002.0
2006-01-18 16:14:00,86.054,86.079,86.028,86.05,160299999.0
2006-01-18 16:15:00,86.073,86.088,86.063,86.065,161499998.0
2006-01-18 16:16:00,86.058,86.081,86.05,86.065,125300000.0
2006-01-18 16:17:00,86.069,86.075,86.039,86.06,254400001.0
2006-01-18 16:18:00,86.053,86.068,86.032,86.048,110800001.0
2006-01-18 16:19:00,86.054,86.075,86.043,86.054,123700002.0
2006-01-18 16:20:00,86.044,86.069,86.037,86.049,235699998.0
2006-01-18 16:21:00,86.032,86.054,86.026,86.052,223600002.0
2006-01-18 16:22:00,86.042,86.056,86.017,86.028,225500001.0
2006-01-18 16:23:00,86.035,86.035,86.008,86.008,181400000.0
2006-01-18 16:24:00,85.996,86.016,85.982,85.994,70400000.0
2006-01-18 16:25:00,85.992,86.007,85.962,85.979,348399997.0
2006-01-18 16:26:00,85.973,85.988,85.955,85.978,189600004.0
2006-01-18 16:27:00,85.973,85.973,85.896,85.896,268300001.0
2006-01-18 16:28:00,85.894,85.937,85.878,85.912,130000003.0
2006-01-18 16:29:00,85.935,85.957,85.935,85.954,183399999.0
2006-01-18 16:30:00,85.956,85.976,85.94,85.961,363099999.0
2006-01-18 16:31:00,85.96,85.989,85.956,85.967,145000000.0
2006-01-18 16:32:00,85.963,85.985,85.955,85.982,226500001.0
2006-01-18 16:33:00,85.952,85.975,85.919,85.933,138099999.0
2006-01-18 16:34:00,85.912,85.942,85.91,85.942,161099999.0
2006-01-18 16:35:00,85.933,85.98,85.933,85.98,107300000.0
2006-01-18 16:36:00,85.989,86.019,85.988,86.003,142199999.0
2006-01-18 16:37:00,86.011,86.011,85.962,85.966,134100001.0
2006-01-18 16:38:00,85.979,85.988,85.944,85.944,206400001.0
2006-01-18 16:39:00,85.912,86.033,85.908,86.018,277299994.0
2006-01-18 16:40:00,85.987,86.017,85.95,85.968,227399999.0
2006-01-18 16:41:00,85.952,85.972,85.902,85.902,200699999.0
2006-01-18 16:42:00,85.887,85.909,85.883,85.902,202000001.0
2006-01-18 16:43:00,85.915,85.929,85.904,85.915,86699998.0
2006-01-18 16:44:00,85.897,85.931,85.897,85.931,118700000.0
2006-01-18 16:45:00,85.939,85.953,85.927,85.934,155500000.0
2006-01-18 16:46:00,85.948,85.948,85.917,85.93,232399998.0
2006-01-18 16:47:00,85.948,85.953,85.926,85.942,196899999.0
2006-01-18 16:48:00,85.943,85.998,85.933,85.969,215699998.0
2006-01-18 16:49:00,86.002,86.002,85.965,85.988,264700001.0
2006-01-18 16:50:00,85.973,86.001,85.952,85.965,164000004.0
2006-01-18 16:51:00,85.95,85.974,85.95,85.974,189199997.0
2006-01-18 16:52:00,85.978,86.0,85.965,85.979,258499998.0
2006-01-18 16:53:00,85.962,85.98,85.947,85.96,127800000.0
2006-01-18 16:54:00,85.946,85.96,85.924,85.942,75900000.0
2006-01-18 16:55:00,85.968,85.986,85.952,85.952,178199999.0
2006-01-18 16:56:00,85.98,85.997,85.966,85.987,83400000.0
2006-01-18 16:57:00,85.966,85.999,85.963,85.997,286000001.0
2006-01-18 16:58:00,85.995,86.006,85.975,85.981,232800000.0
2006-01-18 16:59:00,85.994,86.013,85.979,85.985,183300000.0
2006-01-18 17:00:00,86.008,86.025,86.002,86.008,152899998.0
2006-01-18 17:01:00,86.025,86.06,86.011,86.011,211699998.0
2006-01-18 17:02:00,85.998,86.021,85.997,86.021,223200004.0
2006-01-18 17:03:00,86.021,86.04,85.997,86.02,189700001.0
2006-01-18 17:04:00,86.033,86.033,85.978,85.978,151500001.0
2006-01-18 17:05:00,86.006,86.006,85.961,85.961,125500000.0
2006-01-18 17:06:00,85.977,85.984,85.934,85.945,221500003.0
2006-01-18 17:07:00,85.94,85.958,85.924,85.948,103100001.0
2006-01-18 17:08:00,85.95,85.962,85.943,85.959,148099998.0
2006-01-18 17:09:00,85.95,85.961,85.911,85.911,117100000.0
2006-01-18 17:10:00,85.945,85.968,85.934,85.948,191199997.0
2006-01-18 17:11:00,85.968,85.968,85.925,85.93,184799998.0
2006-01-18 17:12:00,85.913,85.95,85.913,85.941,157800000.0
2006-01-18 17:13:00,85.935,85.939,85.903,85.909,221300003.0
2006-01-18 17:14:00,85.92,85.97,85.911,85.954,131200001.0
2006-01-18 17:15:00,85.973,85.99,85.958,85.976,196400001.0
2006-01-18 17:16:00,85.989,86.009,85.959,85.985,164899999.0
2006-01-18 17:17:00,86.012,86.012,85.973,85.973,178799998.0
2006-01-18 17:18:00,86.012,86.02,85.983,86.005,256100000.0
2006-01-18 17:19:00,85.967,85.996,85.946,85.946,186300002.0
2006-01-18 17:20:00,85.964,86.0,85.964,85.984,206999998.0
2006-01-18 17:21:00,86.001,86.008,85.975,85.984,184600000.0
2006-01-18 17:22:00,85.988,86.014,85.976,85.999,126999998.0
2006-01-18 17:23:00,85.984,86.011,85.976,86.011,234100000.0
2006-01-18 17:24:00,85.997,85.997,85.957,85.957,192699999.0
2006-01-18 17:25:00,85.955,86.007,85.955,85.99,275699995.0
2006-01-18 17:26:00,85.988,86.001,85.969,85.969,268300000.0
2006-01-18 17:27:00,85.977,85.988,85.964,85.968,66200001.0
2006-01-18 17:28:00,85.998,86.007,85.979,86.003,255099998.0
2006-01-18 17:29:00,85.99,86.039,85.99,86.039,205900000.0
2006-01-18 17:30:00,86.038,86.045,86.017,86.024,227600000.0
2006-01-18 17:31:00,86.025,86.025,85.992,85.998,152500000.0
2006-01-18 17:32:00,86.011,86.037,86.001,86.023,159600002.0
2006-01-18 17:33:00,86.018,86.028,85.987,86.005,204700000.0
2006-01-18 17:34:00,86.017,86.047,86.014,86.047,147499999.0
2006-01-18 17:35:00,86.045,86.072,86.029,86.048,181100000.0
2006-01-18 17:36:00,86.015,86.062,86.015,86.047,129599998.0
2006-01-18 17:37:00,86.068,86.085,86.049,86.071,141399999.0
2006-01-18 17:38:00,86.09,86.141,86.08,86.123,136400000.0
2006-01-18 17:39:00,86.124,86.138,86.102,86.127,115000000.0
2006-01-18 17:40:00,86.121,86.135,86.1,86.113,199000000.0
2006-01-18 17:41:00,86.1,86.121,86.077,86.113,299099998.0
2006-01-18 17:42:00,86.098,86.117,86.098,86.116,148200003.0
2006-01-18 17:43:00,86.103,86.12,86.092,86.12,231000000.0
2006-01-18 17:44:00,86.096,86.113,86.074,86.104,263799998.0
2006-01-18 17:45:00,86.089,86.091,86.058,86.058,174199999.0
2006-01-18 17:46:00,86.062,86.082,86.062,86.077,112399999.0
2006-01-18 17:47:00,86.07,86.075,86.051,86.058,184899998.0
2006-01-18 17:48:00,86.055,86.083,86.055,86.079,267399999.0
2006-01-18 17:49:00,86.08,86.107,86.075,86.102,219599996.0
2006-01-18 17:50:00,86.1,86.114,86.081,86.101,195400003.0
2006-01-18 17:51:00,86.114,86.122,86.086,86.088,239999999.0
2006-01-18 17:52:00,86.09,86.105,86.076,86.094,221100001.0
2006-01-18 17:53:00,86.103,86.104,86.079,86.083,189299997.0
2006-01-18 17:54:00,86.11,86.13,86.104,86.111,136600000.0
2006-01-18 17:55:00,86.114,86.145,86.105,86.122,154000000.0
2006-01-18 17:56:00,86.122,86.154,86.122,86.149,237699999.0
2006-01-18 17:57:00,86.137,86.176,86.119,86.176,222100000.0
2006-01-18 17:58:00,86.184,86.204,86.172,86.176,192999997.0
2006-01-18 17:59:00,86.196,86.23,86.191,86.208,267699998.0
2006-01-18 18:00:00,86.161,86.21,86.161,86.187,300300001.0
2006-01-18 18:01:00,86.189,86.209,86.176,86.179,1269600001.0
2006-01-18 18:02:00,86.191,86.2,86.159,86.193,1982000002.0
2006-01-18 18:03:00,86.195,86.211,86.175,86.196,2138800005.0
2006-01-18 18:04:00,86.176,86.225,86.176,86.221,1585699997.0
2006-01-18 18:05:00,86.226,86.246,86.215,86.229,2056199986.0
2006-01-18 18:06:00,86.243,86.249,86.206,86.245,1515599996.0
2006-01-18 18:07:00,86.4,86.4,86.35,86.37,2024600005.0
2006-01-18 18:08:00,86.237,86.26,86.219,86.252,2024600005.0
2006-01-18 18:09:00,86.248,86.279,86.242,86.255,1677699995.0
2006-01-18 18:10:00,86.243,86.272,86.237,86.249,1893100000.0
2006-01-18 18:11:00,86.243,86.274,86.237,86.243,1027900001.0
2006-01-18 18:12:00,86.236,86.253,86.226,86.238,1148899993.0
2006-01-18 18:13:00,86.218,86.271,86.218,86.271,1487499993.0
2006-01-18 18:14:00,86.268,86.303,86.263,86.293,1828999989.0
2006-01-18 18:15:00,86.29,86.316,86.277,86.292,2111499993.0
2006-01-18 18:16:00,86.39,86.41,86.37,86.4,763200000.0
2006-01-18 18:17:00,86.287,86.321,86.287,86.305,763200000.0
2006-01-18 18:18:00,86.31,86.315,86.265,86.303,1360099999.0
2006-01-18 18:19:00,86.276,86.298,86.263,86.269,1960699995.0
2006-01-18 18:20:00,86.277,86.294,86.252,86.259,1637199996.0
2006-01-18 18:21:00,86.277,86.291,86.257,86.268,1453000002.0
2006-01-18 18:22:00,86.289,86.297,86.264,86.29,1630700000.0
2006-01-18 18:23:00,86.28,86.35,86.26,86.31,1529699997.0
2006-01-18 18:24:00,86.307,86.326,86.284,86.297,1529699997.0
2006-01-18 18:25:00,86.33,86.4,86.33,86.36,1601099998.0
2006-01-18 18:26:00,86.29,86.308,86.272,86.28,1601099998.0
2006-01-18 18:27:00,86.298,86.315,86.286,86.289,1536000002.0
2006-01-18 18:28:00,86.298,86.32,86.282,86.29,978899990.0
2006-01-18 18:29:00,86.306,86.307,86.267,86.29,1461499998.0
2006-01-18 18:30:00,86.284,86.308,86.282,86.295,676899999.0
2006-01-18 18:31:00,86.299,86.311,86.279,86.279,1301399997.0
2006-01-18 18:32:00,86.286,86.318,86.283,86.304,1683699999.0
2006-01-18 18:33:00,86.302,86.307,86.276,86.292,2004999998.0
2006-01-18 18:34:00,86.286,86.303,86.267,86.279,1745199988.0
2006-01-18 18:35:00,86.306,86.306,86.275,86.282,1387799995.0
2006-01-18 18:36:00,86.298,86.313,86.29,86.298,1564499996.0
2006-01-18 18:37:00,86.302,86.333,86.293,86.301,1081499997.0
2006-01-18 18:38:00,86.308,86.331,86.296,86.308,811400002.0
2006-01-18 18:39:00,86.309,86.337,86.296,86.321,326799999.0
2006-01-18 18:40:00,86.345,86.345,86.32,86.333,642300001.0
2006-01-18 18:41:00,86.341,86.349,86.305,86.305,840399990.0
2006-01-18 18:42:00,86.312,86.322,86.295,86.296,691799994.0
2006-01-18 18:43:00,86.305,86.33,86.296,86.307,1305799994.0
2006-01-18 18:44:00,86.308,86.312,86.275,86.275,936399993.0
2006-01-18 18:45:00,86.294,86.34,86.294,86.319,818099996.0
2006-01-18 18:46:00,86.319,86.351,86.319,86.346,828799996.0
2006-01-18 18:47:00,86.348,86.359,86.317,86.336,606200004.0
2006-01-18 18:48:00,86.33,86.356,86.33,86.345,723800001.0
2006-01-18 18:49:00,86.34,86.354,86.317,86.33,889999999.0
2006-01-18 18:50:00,86.318,86.335,86.305,86.327,1154399995.0
2006-01-18 18:51:00,86.324,86.342,86.304,86.318,379900001.0
2006-01-18 18:52:00,86.329,86.349,86.319,86.329,656700002.0
2006-01-18 18:53:00,86.34,86.34,86.287,86.287,910499994.0
2006-01-18 18:54:00,86.314,86.315,86.283,86.295,988899992.0
2006-01-18 18:55:00,86.289,86.335,86.289,86.334,874700002.0
2006-01-18 18:56:00,86.331,86.353,86.313,86.332,490100000.0
2006-01-18 18:57:00,86.333,86.36,86.324,86.349,371599998.0
2006-01-18 18:58:00,86.315,86.357,86.31,86.31,1285400007.0
2006-01-18 18:59:00,86.32,86.334,86.31,86.332,719399997.0
2006-01-18 19:00:00,86.319,86.339,86.31,86.33,874099985.0
2006-01-18 19:01:00,86.324,86.328,86.292,86.297,560199996.0
2006-01-18 19:02:00,86.299,86.331,86.296,86.331,243699997.0
2006-01-18 19:03:00,86.33,86.332,86.285,86.302,725199992.0
2006-01-18 19:04:00,86.323,86.333,86.303,86.318,630999996.0
2006-01-18 19:05:00,86.326,86.345,86.318,86.342,482500001.0
2006-01-18 19:06:00,86.347,86.349,86.31,86.31,661700000.0
2006-01-18 19:07:00,86.318,86.342,86.313,86.328,1058700000.0
2006-01-18 19:08:00,86.321,86.338,86.308,86.313,788599995.0
2006-01-18 19:09:00,86.335,86.366,86.316,86.344,709499997.0
2006-01-18 19:10:00,86.36,86.365,86.337,86.338,579099993.0
2006-01-18 19:11:00,86.348,86.378,86.348,86.37,206199995.0
2006-01-18 19:12:00,86.366,86.378,86.347,86.347,215200001.0
2006-01-18 19:13:00,86.373,86.386,86.347,86.375,434499998.0
2006-01-18 19:14:00,86.367,86.392,86.361,86.377,535699994.0
2006-01-18 19:15:00,86.372,86.376,86.346,86.359,711999999.0
2006-01-18 19:16:00,86.339,86.339,86.297,86.297,241500000.0
2006-01-18 19:17:00,86.309,86.323,86.297,86.304,640999996.0
2006-01-18 19:18:00,86.297,86.308,86.277,86.297,525900004.0
2006-01-18 19:19:00,86.3,86.301,86.263,86.276,532599998.0
2006-01-18 19:20:00,86.273,86.299,86.268,86.293,390199999.0
2006-01-18 19:21:00,86.279,86.293,86.256,86.268,231600001.0
2006-01-18 19:22:00,86.249,86.28,86.209,86.273,311500003.0
2006-01-18 19:23:00,86.285,86.297,86.261,86.294,1637399995.0
2006-01-18 19:24:00,86.285,86.327,86.282,86.327,608399997.0
2006-01-18 19:25:00,86.313,86.333,86.288,86.308,1151799999.0
2006-01-18 19:26:00,86.312,86.316,86.286,86.292,1291799987.0
2006-01-18 19:27:00,86.288,86.314,86.277,86.291,1044899998.0
2006-01-18 19:28:00,86.27,86.301,86.27,86.295,544199997.0
2006-01-18 19:29:00,86.276,86.313,86.276,86.308,494900004.0
2006-01-18 19:30:00,86.305,86.33,86.297,86.31,828500001.0
2006-01-18 19:31:00,86.305,86.338,86.29,86.3,590700001.0
2006-01-18 19:32:00,86.325,86.337,86.312,86.312,786299996.0
2006-01-18 19:33:00,86.32,86.327,86.29,86.303,611000000.0
2006-01-18 19:34:00,86.306,86.317,86.287,86.292,682099998.0
2006-01-18 19:35:00,86.292,86.306,86.268,86.292,736099998.0
2006-01-18 19:36:00,86.279,86.306,86.275,86.277,600400006.0
2006-01-18 19:37:00,86.286,86.307,86.278,86.302,288199999.0
2006-01-18 19:38:00,86.273,86.294,86.248,86.264,931899994.0
2006-01-18 19:39:00,86.251,86.268,86.228,86.248,887700000.0
2006-01-18 19:40:00,86.27,86.293,86.256,86.259,479099996.0
2006-01-18 19:41:00,86.275,86.307,86.274,86.3,854699997.0
2006-01-18 19:42:00,86.28,86.3,86.275,86.295,732999999.0
2006-01-18 19:43:00,86.291,86.295,86.272,86.275,384399998.0
2006-01-18 19:44:00,86.274,86.287,86.257,86.278,492600006.0
2006-01-18 19:45:00,86.281,86.294,86.261,86.276,397699999.0
2006-01-18 19:46:00,86.278,86.292,86.258,86.27,420899997.0
2006-01-18 19:47:00,86.27,86.288,86.255,86.259,297100006.0
2006-01-18 19:48:00,86.26,86.28,86.242,86.252,980799995.0
2006-01-18 19:49:00,86.263,86.278,86.244,86.267,686199992.0
2006-01-18 19:50:00,86.251,86.268,86.232,86.259,375299998.0
2006-01-18 19:51:00,86.252,86.256,86.232,86.235,196299998.0
2006-01-18 19:52:00,86.235,86.252,86.207,86.245,493500001.0
2006-01-18 19:53:00,86.235,86.253,86.223,86.237,795899996.0
2006-01-18 19:54:00,86.23,86.235,86.197,86.197,877300000.0
2006-01-18 19:55:00,86.218,86.247,86.199,86.228,295900002.0
2006-01-18 19:56:00,86.249,86.263,86.23,86.231,385799996.0
2006-01-18 19:57:00,86.243,86.279,86.243,86.275,414000002.0
2006-01-18 19:58:00,86.275,86.281,86.251,86.251,832100002.0
2006-01-18 19:59:00,86.262,86.278,86.241,86.253,768899998.0
2006-01-18 20:00:00,86.272,86.295,86.265,86.266,382999998.0
2006-01-18 20:01:00,86.253,86.299,86.251,86.267,573099996.0
2006-01-18 20:02:00,86.268,86.29,86.262,86.29,698999990.0
2006-01-18 20:03:00,86.294,86.297,86.268,86.277,408099994.0
2006-01-18 20:04:00,86.277,86.295,86.224,86.278,320900001.0
2006-01-18 20:05:00,86.259,86.273,86.223,86.24,511800005.0
2006-01-18 20:06:00,86.211,86.235,86.196,86.196,968799992.0
2006-01-18 20:07:00,86.209,86.237,86.198,86.223,722899994.0
2006-01-18 20:08:00,86.226,86.239,86.208,86.237,417700001.0
2006-01-18 20:09:00,86.209,86.228,86.195,86.213,527000002.0
2006-01-18 20:10:00,86.219,86.24,86.207,86.225,647499998.0
2006-01-18 20:11:00,86.242,86.263,86.23,86.244,954799993.0
2006-01-18 20:12:00,86.262,86.272,86.243,86.256,1374299996.0
2006-01-18 20:13:00,86.255,86.267,86.234,86.253,434299998.0
2006-01-18 20:14:00,86.251,86.271,86.237,86.262,533299995.0
2006-01-18 20:15:00,86.245,86.28,86.245,86.254,624000005.0
2006-01-18 20:16:00,86.275,86.275,86.231,86.232,779400000.0
2006-01-18 20:17:00,86.251,86.273,86.25,86.272,273099998.0
2006-01-18 20:18:00,86.26,86.285,86.26,86.285,175400001.0
2006-01-18 20:19:00,86.28,86.29,86.27,86.285,307099996.0
2006-01-18 20:20:00,86.283,86.289,86.259,86.277,588699997.0
2006-01-18 20:21:00,86.28,86.28,86.23,86.231,641899992.0
2006-01-18 20:22:00,86.233,86.251,86.22,86.222,856799995.0
2006-01-18 20:23:00,86.223,86.252,86.223,86.242,575399995.0
2006-01-18 20:24:00,86.239,86.26,86.224,86.235,563099999.0
2006-01-18 20:25:00,86.232,86.253,86.223,86.238,782500000.0
2006-01-18 20:26:00,86.235,86.259,86.217,86.235,546900002.0
2006-01-18 20:27:00,86.238,86.254,86.224,86.23,322899998.0
2006-01-18 20:28:00,86.232,86.259,86.224,86.252,1015899996.0
2006-01-18 20:29:00,86.242,86.264,86.233,86.259,1571400008.0
2006-01-18 20:30:00,86.233,86.264,86.229,86.244,1537099995.0
2006-01-18 20:31:00,86.24,86.254,86.227,86.248,1141199998.0
2006-01-18 20:32:00,86.243,86.263,86.228,86.249,1158499991.0
2006-01-18 20:33:00,86.24,86.254,86.23,86.241,564899997.0
2006-01-18 20:34:00,86.237,86.237,86.201,86.202,416500001.0
2006-01-18 20:35:00,86.222,86.243,86.204,86.222,452400002.0
2006-01-18 20:36:00,86.211,86.229,86.197,86.223,657600003.0
2006-01-18 20:37:00,86.193,86.225,86.192,86.225,690799994.0
2006-01-18 20:38:00,86.236,86.24,86.208,86.217,831000003.0
2006-01-18 20:39:00,86.235,86.235,86.209,86.209,741699996.0
2006-01-18 20:40:00,86.225,86.23,86.2,86.2,1273300001.0
2006-01-18 20:41:00,86.228,86.228,86.203,86.225,1205499992.0
2006-01-18 20:42:00,86.225,86.232,86.203,86.217,908199999.0
2006-01-18 20:43:00,86.226,86.238,86.213,86.22,763899998.0
2006-01-18 20:44:00,86.231,86.237,86.208,86.225,780899993.0
2006-01-18 20:45:00,86.222,86.232,86.204,86.23,788900000.0
2006-01-18 20:46:00,86.233,86.242,86.206,86.206,642999993.0
2006-01-18 20:47:00,86.232,86.252,86.224,86.235,1314199999.0
2006-01-18 20:48:00,86.243,86.269,86.237,86.259,688699990.0
2006-01-18 20:49:00,86.232,86.252,86.216,86.237,422300000.0
2006-01-18 20:50:00,86.207,86.24,86.186,86.225,1076399998.0
2006-01-18 20:51:00,86.215,86.236,86.206,86.228,503300004.0
2006-01-18 20:52:00,86.225,86.242,86.208,86.225,286499998.0
2006-01-18 20:53:00,86.227,86.252,86.218,86.241,1234999993.0
2006-01-18 20:54:00,86.237,86.25,86.214,86.23,652899992.0
2006-01-18 20:55:00,86.23,86.25,86.226,86.241,1285600004.0
2006-01-18 20:56:00,86.22,86.25,86.22,86.245,776499995.0
2006-01-18 20:57:00,86.247,86.257,86.229,86.233,791799991.0
2006-01-18 20:58:00,86.25,86.265,86.228,86.241,1375400003.0
2006-01-18 20:59:00,86.25,86.273,86.23,86.265,1190400005.0
2006-01-18 21:00:00,86.245,86.264,86.228,86.246,1285499996.0
2006-01-18 21:01:00,86.253,86.265,86.229,86.241,890799995.0
2006-01-18 21:02:00,86.249,86.252,86.223,86.229,545499993.0
2006-01-18 21:03:00,86.23,86.251,86.223,86.235,413099998.0
2006-01-18 21:04:00,86.218,86.246,86.203,86.228,332499998.0
2006-01-18 21:05:00,86.223,86.247,86.197,86.226,558999999.0
2006-01-18 21:06:00,86.252,86.252,86.218,86.228,568199997.0
2006-01-18 21:07:00,86.22,86.243,86.201,86.212,808800004.0
2006-01-18 21:08:00,86.224,86.259,86.224,86.25,837499999.0
2006-01-18 21:09:00,86.241,86.265,86.236,86.255,166100001.0
2006-01-18 21:10:00,86.238,86.26,86.219,86.255,677699998.0
2006-01-18 21:11:00,86.238,86.257,86.226,86.248,608200002.0
2006-01-18 21:12:00,86.241,86.259,86.233,86.254,229200001.0
2006-01-18 21:13:00,86.26,86.272,86.246,86.25,378300001.0
2006-01-18 21:14:00,86.265,86.279,86.252,86.255,530399998.0
2006-01-18 21:15:00,86.25,86.282,86.242,86.27,946899993.0
2006-01-18 21:16:00,86.267,86.278,86.245,86.253,607000001.0
2006-01-18 21:17:00,86.246,86.267,86.232,86.258,1027299995.0
2006-01-18 21:18:00,86.268,86.276,86.242,86.262,490700000.0
2006-01-18 21:19:00,86.253,86.28,86.251,86.267,848500001.0
2006-01-18 21:20:00,86.256,86.27,86.245,86.27,1095200003.0
2006-01-18 21:21:00,86.253,86.27,86.243,86.265,1015799994.0
2006-01-18 21:22:00,86.245,86.264,86.233,86.252,798699998.0
2006-01-18 21:23:00,86.237,86.257,86.233,86.252,857299997.0
2006-01-18 21:24:00,86.245,86.27,86.241,86.26,920800000.0
2006-01-18 21:25:00,86.24,86.266,86.231,86.241,1255699995.0
2006-01-18 21:26:00,86.25,86.281,86.25,86.267,486099998.0
2006-01-18 21:27:00,86.255,86.27,86.248,86.265,471999999.0
2006-01-18 21:28:00,86.258,86.266,86.238,86.238,301899999.0
2006-01-18 21:29:00,86.24,86.265,86.239,86.26,578499997.0
2006-01-18 21:30:00,86.255,86.26,86.229,86.23,226500000.0
2006-01-18 21:31:00,86.25,86.268,86.237,86.268,299999994.0
2006-01-18 21:32:00,86.267,86.279,86.249,86.25,406399998.0
2006-01-18 21:33:00,86.266,86.282,86.259,86.275,429899997.0
2006-01-18 21:34:00,86.285,86.294,86.271,86.294,221100001.0
2006-01-18 21:35:00,86.277,86.293,86.267,86.285,369900004.0
2006-01-18 21:36:00,86.268,86.286,86.262,86.277,473799996.0
2006-01-18 21:37:00,86.254,86.28,86.253,86.268,527499997.0
2006-01-18 21:38:00,86.249,86.272,86.249,86.269,239399998.0
2006-01-18 21:39:00,86.271,86.277,86.251,86.272,267700002.0
2006-01-18 21:40:00,86.243,86.278,86.238,86.255,488899998.0
2006-01-18 21:41:00,86.245,86.26,86.241,86.242,422700003.0
2006-01-18 21:42:00,86.235,86.256,86.227,86.256,351199996.0
2006-01-18 21:43:00,86.243,86.261,86.217,86.261,380299995.0
2006-01-18 21:44:00,86.258,86.262,86.229,86.242,908899991.0
2006-01-18 21:45:00,86.237,86.26,86.225,86.255,358199998.0
2006-01-18 21:46:00,86.258,86.273,86.246,86.256,210600002.0
2006-01-18 21:47:00,86.258,86.273,86.248,86.26,403100004.0
2006-01-18 21:48:00,86.26,86.261,86.23,86.238,739500004.0
2006-01-18 21:49:00,86.233,86.27,86.233,86.27,231300001.0
2006-01-18 21:50:00,86.252,86.27,86.242,86.256,205099998.0
2006-01-18 21:51:00,86.23,86.249,86.224,86.236,258599999.0
2006-01-18 21:52:00,86.236,86.246,86.215,86.216,130600001.0
2006-01-18 21:53:00,86.209,86.229,86.206,86.223,637499995.0
2006-01-18 21:54:00,86.21,86.227,86.191,86.212,290600003.0
2006-01-18 21:55:00,86.204,86.222,86.187,86.203,239500001.0
2006-01-18 21:56:00,86.2,86.236,86.196,86.211,252599998.0
2006-01-18 21:57:00,86.185,86.205,86.162,86.18,165900002.0
2006-01-18 21:58:00,86.159,86.199,86.159,86.199,128899999.0
2006-01-18 21:59:00,86.188,86.21,86.167,86.173,373600003.0
2006-01-18 22:00:00,86.184,86.185,86.153,86.163,580299998.0
2006-01-18 22:01:00,86.17,86.179,86.14,86.166,707999994.0
2006-01-18 22:02:00,86.178,86.192,86.16,86.176,649699999.0
2006-01-18 22:03:00,86.191,86.191,86.155,86.155,445299997.0
2006-01-18 22:04:00,86.157,86.195,86.157,86.19,591899996.0
2006-01-18 22:05:00,86.184,86.194,86.168,86.168,323599998.0
2006-01-18 22:06:00,86.156,86.173,86.146,86.17,179500000.0
2006-01-18 22:07:00,86.151,86.17,86.14,86.154,330399997.0
2006-01-18 22:08:00,86.158,86.182,86.158,86.175,98500000.0
2006-01-18 22:09:00,86.176,86.19,86.16,86.16,181900000.0
2006-01-18 22:10:00,86.187,86.187,86.155,86.161,223699999.0
2006-01-18 22:11:00,86.154,86.188,86.154,86.176,463099994.0
2006-01-18 22:12:00,86.175,86.175,86.152,86.16,315199998.0
2006-01-18 22:13:00,86.174,86.186,86.147,86.173,548400003.0
2006-01-18 22:14:00,86.169,86.178,86.13,86.13,250500001.0
2006-01-18 22:15:00,86.124,86.15,86.124,86.15,240200000.0
2006-01-18 22:16:00,86.141,86.159,86.122,86.155,420400001.0
2006-01-18 22:17:00,86.138,86.164,86.138,86.158,254700001.0
2006-01-18 22:18:00,86.137,86.155,86.127,86.152,454200002.0
2006-01-18 22:19:00,86.153,86.159,86.124,86.133,400300004.0
2006-01-18 22:20:00,86.147,86.173,86.134,86.145,261200001.0
2006-01-18 22:21:00,86.148,86.163,86.135,86.155,260299997.0
2006-01-18 22:22:00,86.154,86.154,86.13,86.132,460299999.0
2006-01-18 22:23:00,86.148,86.153,86.121,86.13,546599998.0
2006-01-18 22:24:00,86.12,86.148,86.115,86.145,248400000.0
2006-01-18 22:25:00,86.143,86.147,86.124,86.133,196200000.0
2006-01-18 22:26:00,86.133,86.16,86.127,86.137,208900000.0
2006-01-18 22:27:00,86.145,86.172,86.137,86.165,691500002.0
2006-01-18 22:28:00,86.151,86.173,86.145,86.172,256299999.0
2006-01-18 22:29:00,86.149,86.167,86.144,86.159,226700000.0
2006-01-18 22:30:00,86.166,86.189,86.155,86.167,158600001.0
2006-01-18 22:31:00,86.163,86.18,86.137,86.17,474899999.0
2006-01-18 22:32:00,86.159,86.188,86.147,86.163,459100005.0
2006-01-18 22:33:00,86.163,86.174,86.123,86.148,669300000.0
2006-01-18 22:34:00,86.153,86.179,86.148,86.167,584700003.0
2006-01-18 22:35:00,86.151,86.172,86.142,86.17,279700001.0
2006-01-18 22:36:00,86.171,86.173,86.145,86.151,321899998.0
2006-01-18 22:37:00,86.167,86.167,86.133,86.136,203600000.0
2006-01-18 22:38:00,86.143,86.158,86.122,86.152,267499999.0
2006-01-18 22:39:00,86.149,86.163,86.131,86.137,396699997.0
2006-01-18 22:40:00,86.141,86.169,86.139,86.155,208300001.0
2006-01-18 22:41:00,86.152,86.162,86.129,86.139,312199996.0
2006-01-18 22:42:00,86.133,86.157,86.115,86.131,224999998.0
2006-01-18 22:43:00,86.117,86.146,86.106,86.141,289600002.0
2006-01-18 22:44:00,86.099,86.13,86.089,86.112,427100001.0
2006-01-18 22:45:00,86.107,86.12,86.084,86.093,501599997.0
2006-01-18 22:46:00,86.101,86.111,86.071,86.071,245400001.0
2006-01-18 22:47:00,86.129,86.134,86.104,86.104,296400002.0
2006-01-18 22:48:00,86.115,86.133,86.092,86.115,387399995.0
2006-01-18 22:49:00,86.099,86.134,86.085,86.123,235899998.0
2006-01-18 22:50:00,86.088,86.097,86.077,86.088,124799997.0
2006-01-18 22:51:00,86.092,86.132,86.074,86.085,355400003.0
2006-01-18 22:52:00,86.11,86.124,86.084,86.1,202499997.0
2006-01-18 22:53:00,86.104,86.117,86.064,86.1,488299999.0
2006-01-18 22:54:00,86.088,86.126,86.084,86.102,295199998.0
2006-01-18 22:55:00,86.102,86.123,86.084,86.089,415099998.0
2006-01-18 22:56:00,86.101,86.127,86.094,86.125,203200001.0
2006-01-18 22:57:00,86.103,86.124,86.072,86.124,425800001.0
2006-01-18 22:58:00,86.122,86.122,86.061,86.098,165100000.0
2006-01-18 22:59:00,86.094,86.152,86.057,86.057,500799999.0
2006-01-18 23:00:00,86.129,86.151,86.097,86.11,251200000.0
2006-01-18 23:01:00,86.09,86.11,86.033,86.099,230399998.0
2006-01-18 23:02:00,86.086,86.111,86.081,86.111,226099998.0
2006-01-18 23:03:00,86.094,86.113,86.078,86.099,267200002.0
2006-01-18 23:04:00,86.102,86.105,86.075,86.083,298100001.0
2006-01-18 23:05:00,86.076,86.097,86.07,86.09,205800002.0
2006-01-18 23:06:00,86.061,86.1,86.061,86.095,224899994.0
2006-01-18 23:07:00,86.09,86.09,86.061,86.069,274599999.0
2006-01-18 23:08:00,86.061,86.088,86.061,86.061,250899997.0
2006-01-18 23:09:00,86.08,86.08,86.044,86.046,256100002.0
2006-01-18 23:10:00,86.077,86.077,86.045,86.052,160000000.0
2006-01-18 23:11:00,86.085,86.085,86.056,86.065,93299999.0
2006-01-18 23:12:00,86.078,86.08,86.06,86.068,168399998.0
2006-01-18 23:13:00,86.075,86.08,86.053,86.053,205199999.0
2006-01-18 23:14:00,86.048,86.073,86.044,86.057,258100000.0
2006-01-18 23:15:00,86.046,86.07,86.035,86.052,183299999.0
2006-01-18 23:16:00,86.04,86.06,86.036,86.055,224800001.0
2006-01-18 23:17:00,86.058,86.073,86.04,86.055,237599997.0
2006-01-18 23:18:00,86.06,86.082,86.06,86.082,150899999.0
2006-01-18 23:19:00,86.075,86.085,86.056,86.078,169900000.0
2006-01-18 23:20:00,86.079,86.08,86.055,86.057,315599997.0
2006-01-18 23:21:00,86.072,86.077,86.056,86.058,171599999.0
2006-01-18 23:22:00,86.07,86.07,86.038,86.048,130100000.0
2006-01-18 23:23:00,86.068,86.068,86.021,86.021,273299997.0
2006-01-18 23:24:00,86.061,86.072,86.033,86.061,98800000.0
2006-01-18 23:25:00,86.051,86.075,86.051,86.075,157600003.0
2006-01-18 23:26:00,86.07,86.08,86.042,86.042,190599999.0
2006-01-18 23:27:00,86.074,86.077,86.056,86.062,157200001.0
2006-01-18 23:28:00,86.064,86.076,86.048,86.056,176299999.0
2006-01-18 23:29:00,86.085,86.099,86.072,86.073,167600002.0
2006-01-18 23:30:00,86.067,86.085,86.056,86.078,159499999.0
2006-01-18 23:31:00,86.069,86.097,86.061,86.094,160299999.0
2006-01-18 23:32:00,86.074,86.114,86.074,86.099,113799999.0
2006-01-18 23:33:00,86.124,86.13,86.103,86.106,216099998.0
2006-01-18 23:34:00,86.092,86.119,86.086,86.087,222299998.0
2006-01-18 23:35:00,86.107,86.124,86.094,86.096,143399998.0
2006-01-18 23:36:00,86.102,86.123,86.092,86.112,241900000.0
2006-01-18 23:37:00,86.124,86.125,86.09,86.11,127800000.0
2006-01-18 23:38:00,86.101,86.139,86.101,86.126,152500003.0
2006-01-18 23:39:00,86.125,86.125,86.033,86.092,95300001.0
2006-01-18 23:40:00,86.126,86.136,86.111,86.121,253200001.0
2006-01-18 23:41:00,86.133,86.141,86.112,86.115,335400003.0
2006-01-18 23:42:00,86.11,86.128,86.084,86.095,258399998.0
2006-01-18 23:43:00,86.071,86.106,86.071,86.095,201799997.0
2006-01-18 23:44:00,86.093,86.102,86.075,86.085,102700000.0
2006-01-18 23:45:00,86.101,86.101,86.069,86.069,319899996.0
2006-01-18 23:46:00,86.061,86.08,86.053,86.077,216400000.0
2006-01-18 23:47:00,86.062,86.09,86.06,86.07,168700000.0
2006-01-18 23:48:00,86.087,86.097,86.074,86.084,84600000.0
2006-01-18 23:49:00,86.085,86.097,86.064,86.07,153999998.0
2006-01-18 23:50:00,86.049,86.074,86.048,86.06,89400000.0
2006-01-18 23:51:00,86.023,86.075,86.023,86.074,126100003.0
2006-01-18 23:52:00,86.061,86.076,86.039,86.063,176499997.0
2006-01-18 23:53:00,86.046,86.075,86.029,86.075,107299999.0
2006-01-18 23:54:00,86.072,86.073,86.056,86.057,105200001.0
2006-01-18 23:55:00,86.078,86.078,86.054,86.057,366799999.0
2006-01-18 23:56:00,86.072,86.085,86.054,86.07,257200000.0
2006-01-18 23:57:00,86.076,86.085,86.068,86.068,230699999.0
2006-01-18 23:58:00,86.066,86.081,86.063,86.08,229900001.0
2006-01-18 23:59:00,86.072,86.09,86.06,86.08,229899999.0
2006-01-19 00:00:00,86.078,86.115,86.071,86.107,152699999.0
2006-01-19 00:01:00,86.081,86.124,86.07,86.081,219199997.0
2006-01-19 00:02:00,86.09,86.098,86.049,86.055,167800000.0
2006-01-19 00:03:00,86.095,86.126,86.064,86.1,110400002.0
2006-01-19 00:04:00,86.083,86.111,86.054,86.077,188500000.0
2006-01-19 00:05:00,86.07,86.104,86.059,86.07,172100001.0
2006-01-19 00:06:00,86.062,86.095,86.046,86.093,192999998.0
2006-01-19 00:07:00,86.07,86.075,86.041,86.075,219499999.0
2006-01-19 00:08:00,86.052,86.071,86.03,86.039,123299998.0
2006-01-19 00:09:00,86.023,86.088,86.014,86.074,174099999.0
2006-01-19 00:10:00,86.06,86.09,86.054,86.073,174400000.0
2006-01-19 00:11:00,86.065,86.087,86.047,86.054,166899999.0
2006-01-19 00:12:00,86.048,86.077,86.04,86.056,241999999.0
2006-01-19 00:13:00,86.076,86.098,86.043,86.081,273199996.0
2006-01-19 00:14:00,86.086,86.102,86.041,86.054,229600000.0
2006-01-19 00:15:00,86.063,86.066,86.039,86.05,129900001.0
2006-01-19 00:16:00,86.031,86.084,86.024,86.07,247899996.0
2006-01-19 00:17:00,86.056,86.08,86.029,86.039,262100001.0
2006-01-19 00:18:00,86.019,86.058,86.013,86.023,308900002.0
2006-01-19 00:19:00,86.018,86.047,86.001,86.029,167399999.0
2006-01-19 00:20:00,86.006,86.038,85.995,86.013,218700002.0
2006-01-19 00:21:00,86.005,86.028,85.984,85.995,187400002.0
2006-01-19 00:22:00,85.999,86.052,85.989,85.989,227100000.0
2006-01-19 00:23:00,85.984,86.057,85.984,86.054,339099998.0
2006-01-19 00:24:00,86.003,86.036,85.984,85.998,199599999.0
2006-01-19 00:25:00,86.027,86.057,86.001,86.02,212699996.0
2006-01-19 00:26:00,86.013,86.062,86.006,86.021,140499998.0
2006-01-19 00:27:00,86.032,86.067,86.025,86.065,196400000.0
2006-01-19 00:28:00,86.055,86.06,86.03,86.03,202600002.0
2006-01-19 00:29:00,86.031,86.058,86.028,86.058,163599998.0
2006-01-19 00:30:00,86.052,86.053,86.025,86.025,180500001.0
2006-01-19 00:31:00,86.033,86.055,86.033,86.055,247299995.0
2006-01-19 00:32:00,86.052,86.061,86.03,86.037,110800000.0
2006-01-19 00:33:00,86.051,86.063,86.027,86.039,132599999.0
2006-01-19 00:34:00,86.047,86.055,86.027,86.027,207300000.0
2006-01-19 00:35:00,86.043,86.048,86.025,86.025,142500000.0
2006-01-19 00:36:00,86.04,86.04,86.016,86.027,305999996.0
2006-01-19 00:37:00,86.006,86.038,86.006,86.031,274899998.0
2006-01-19 00:38:00,86.021,86.046,86.01,86.042,262700001.0
2006-01-19 00:39:00,86.027,86.051,86.027,86.051,62700001.0
2006-01-19 00:40:00,86.038,86.066,86.032,86.05,285999996.0
2006-01-19 00:41:00,86.061,86.067,86.045,86.053,154100000.0
2006-01-19 00:42:00,86.038,86.074,86.038,86.068,206799999.0
2006-01-19 00:43:00,86.061,86.084,86.051,86.081,284499999.0
2006-01-19 00:44:00,86.068,86.091,86.067,86.084,176700000.0
2006-01-19 00:45:00,86.086,86.089,86.059,86.078,191099996.0
2006-01-19 00:46:00,86.089,86.093,86.072,86.085,268000000.0
2006-01-19 00:47:00,86.082,86.085,86.064,86.07,73900000.0
2006-01-19 00:48:00,86.093,86.095,86.065,86.065,190499998.0
2006-01-19 00:49:00,86.092,86.102,86.076,86.089,136599998.0
2006-01-19 00:50:00,86.102,86.102,86.074,86.077,284600000.0
2006-01-19 00:51:00,86.077,86.097,86.067,86.088,255900003.0
2006-01-19 00:52:00,86.068,86.087,86.067,86.078,83400001.0
2006-01-19 00:53:00,86.063,86.086,86.063,86.082,164800000.0
2006-01-19 00:54:00,86.072,86.085,86.059,86.075,152900000.0
2006-01-19 00:55:00,86.075,86.091,86.059,86.062,281800000.0
2006-01-19 00:56:00,86.079,86.088,86.066,86.066,89199998.0
2006-01-19 00:57:00,86.069,86.086,86.066,86.083,157099999.0
2006-01-19 00:58:00,86.078,86.094,86.077,86.09,108599999.0
2006-01-19 00:59:00,86.07,86.085,86.056,86.074,172199999.0
2006-01-19 01:00:00,86.069,86.123,86.069,86.1,297799994.0
2006-01-19 01:01:00,86.11,86.145,86.095,86.131,160299998.0
2006-01-19 01:02:00,86.128,86.157,86.128,86.148,276100004.0
2006-01-19 01:03:00,86.137,86.177,86.12,86.165,226200001.0
2006-01-19 01:04:00,86.17,86.17,86.143,86.149,238199999.0
2006-01-19 01:05:00,86.149,86.175,86.148,86.175,154300000.0
2006-01-19 01:06:00,86.18,86.18,86.149,86.167,258499999.0
2006-01-19 01:07:00,86.161,86.175,86.146,86.169,149100000.0
2006-01-19 01:08:00,86.165,86.17,86.143,86.15,243199998.0
2006-01-19 01:09:00,86.155,86.187,86.155,86.187,192899997.0
2006-01-19 01:10:00,86.189,86.206,86.177,86.193,240300001.0
2006-01-19 01:11:00,86.207,86.207,86.188,86.19,232000001.0
2006-01-19 01:12:00,86.201,86.21,86.174,86.187,113599998.0
2006-01-19 01:13:00,86.185,86.196,86.17,86.172,163799999.0
2006-01-19 01:14:00,86.18,86.188,86.161,86.168,259200000.0
2006-01-19 01:15:00,86.145,86.169,86.135,86.152,119799998.0
2006-01-19 01:16:00,86.152,86.155,86.127,86.127,123100001.0
2006-01-19 01:17:00,86.147,86.147,86.116,86.118,203899999.0
2006-01-19 01:18:00,86.11,86.145,86.099,86.11,150299998.0
2006-01-19 01:19:00,86.137,86.137,86.106,86.123,183900001.0
2006-01-19 01:20:00,86.112,86.124,86.095,86.1,207000001.0
2006-01-19 01:21:00,86.115,86.125,86.096,86.115,231499997.0
2006-01-19 01:22:00,86.1,86.12,86.094,86.115,252700002.0
2006-01-19 01:23:00,86.109,86.15,86.109,86.15,200900002.0
2006-01-19 01:24:00,86.157,86.162,86.133,86.158,155700000.0
2006-01-19 01:25:00,86.14,86.164,86.14,86.163,252999999.0
2006-01-19 01:26:00,86.169,86.177,86.141,86.162,159400000.0
2006-01-19 01:27:00,86.177,86.177,86.152,86.152,143499999.0
2006-01-19 01:28:00,86.165,86.175,86.153,86.154,159600000.0
2006-01-19 01:29:00,86.156,86.17,86.152,86.165,243599997.0
2006-01-19 01:30:00,86.163,86.163,86.128,86.129,191899998.0
2006-01-19 01:31:00,86.144,86.181,86.143,86.171,317300001.0
2006-01-19 01:32:00,86.175,86.18,86.153,86.159,229500001.0
2006-01-19 01:33:00,86.182,86.183,86.155,86.166,153700000.0
2006-01-19 01:34:00,86.125,86.17,86.125,86.161,226499997.0
2006-01-19 01:35:00,86.157,86.157,86.121,86.121,174699999.0
2006-01-19 01:36:00,86.126,86.138,86.115,86.135,121000000.0
2006-01-19 01:37:00,86.115,86.151,86.115,86.151,195499998.0
2006-01-19 01:38:00,86.136,86.136,86.101,86.107,263799999.0
2006-01-19 01:39:00,86.107,86.124,86.101,86.117,69100000.0
2006-01-19 01:40:00,86.114,86.139,86.107,86.139,233299998.0
2006-01-19 01:41:00,86.13,86.15,86.122,86.128,165500001.0
2006-01-19 01:42:00,86.152,86.176,86.152,86.172,140299998.0
2006-01-19 01:43:00,86.163,86.195,86.163,86.195,123799998.0
2006-01-19 01:44:00,86.189,86.205,86.168,86.169,143899999.0
2006-01-19 01:45:00,86.187,86.195,86.162,86.162,154299999.0
2006-01-19 01:46:00,86.179,86.179,86.146,86.146,202200000.0
2006-01-19 01:47:00,86.141,86.154,86.127,86.149,265400000.0
2006-01-19 01:48:00,86.139,86.148,86.119,86.124,256299996.0
2006-01-19 01:49:00,86.118,86.144,86.112,86.127,217499999.0
2006-01-19 01:50:00,86.107,86.129,86.103,86.124,152100002.0
2006-01-19 01:51:00,86.123,86.123,86.099,86.102,217200004.0
2006-01-19 01:52:00,86.092,86.109,86.078,86.104,171800001.0
2006-01-19 01:53:00,86.108,86.122,86.095,86.102,231800001.0
2006-01-19 01:54:00,86.084,86.106,86.068,86.096,174600001.0
2006-01-19 01:55:00,86.091,86.111,86.084,86.097,248899995.0
2006-01-19 01:56:00,86.116,86.151,86.104,86.119,119799998.0
2006-01-19 01:57:00,86.128,86.143,86.117,86.136,148200001.0
2006-01-19 01:58:00,86.13,86.146,86.119,86.143,131099998.0
2006-01-19 01:59:00,86.133,86.161,86.131,86.161,287500000.0
2006-01-19 02:00:00,86.161,86.198,86.147,86.165,198300000.0
2006-01-19 02:01:00,86.145,86.159,86.107,86.142,287999998.0
2006-01-19 02:02:00,86.124,86.143,86.082,86.1,137700002.0
2006-01-19 02:03:00,86.107,86.112,86.08,86.09,313499994.0
2006-01-19 02:04:00,86.082,86.124,86.082,86.124,367499999.0
2006-01-19 02:05:00,86.124,86.139,86.113,86.114,161599998.0
2006-01-19 02:06:00,86.106,86.123,86.102,86.116,93000001.0
2006-01-19 02:07:00,86.124,86.152,86.118,86.128,254599999.0
2006-01-19 02:08:00,86.137,86.156,86.131,86.146,275800003.0
2006-01-19 02:09:00,86.152,86.156,86.125,86.144,195300000.0
2006-01-19 02:10:00,86.13,86.136,86.114,86.122,179099998.0
2006-01-19 02:11:00,86.128,86.151,86.117,86.126,195599997.0
2006-01-19 02:12:00,86.145,86.15,86.121,86.128,265899998.0
2006-01-19 02:13:00,86.137,86.159,86.134,86.147,208499998.0
2006-01-19 02:14:00,86.144,86.156,86.138,86.155,82199999.0
2006-01-19 02:15:00,86.166,86.166,86.11,86.133,354799996.0
2006-01-19 02:16:00,86.136,86.16,86.126,86.16,141300001.0
2006-01-19 02:17:00,86.165,86.172,86.145,86.146,140099998.0
2006-01-19 02:18:00,86.155,86.191,86.155,86.188,184000003.0
2006-01-19 02:19:00,86.168,86.192,86.157,86.16,178700000.0
2006-01-19 02:20:00,86.182,86.184,86.162,86.184,84700000.0
2006-01-19 02:21:00,86.174,86.187,86.156,86.175,257600000.0
2006-01-19 02:22:00,86.177,86.201,86.167,86.183,97900000.0
2006-01-19 02:23:00,86.185,86.202,86.168,86.187,342200000.0
2006-01-19 02:24:00,86.165,86.196,86.165,86.196,136100002.0
2006-01-19 02:25:00,86.19,86.195,86.168,86.168,144800001.0
2006-01-19 02:26:00,86.174,86.185,86.146,86.162,176700001.0
2006-01-19 02:27:00,86.164,86.181,86.155,86.172,201100000.0
2006-01-19 02:28:00,86.177,86.228,86.162,86.215,272500001.0
2006-01-19 02:29:00,86.205,86.222,86.19,86.214,141199998.0
2006-01-19 02:30:00,86.221,86.221,86.179,86.193,137499998.0
2006-01-19 02:31:00,86.207,86.253,86.207,86.236,303600003.0
2006-01-19 02:32:00,86.225,86.245,86.221,86.235,144599998.0
2006-01-19 02:33:00,86.216,86.26,86.211,86.26,120200000.0
2006-01-19 02:34:00,86.267,86.278,86.245,86.245,178600003.0
2006-01-19 02:35:00,86.225,86.246,86.204,86.222,100700000.0
2006-01-19 02:36:00,86.21,86.238,86.21,86.232,122000000.0
2006-01-19 02:37:00,86.231,86.234,86.198,86.198,220999997.0
2006-01-19 02:38:00,86.216,86.218,86.166,86.166,284999998.0
2006-01-19 02:39:00,86.173,86.205,86.162,86.186,204499999.0
2006-01-19 02:40:00,86.192,86.224,86.192,86.224,110300001.0
2006-01-19 02:41:00,86.222,86.239,86.211,86.23,138599999.0
2006-01-19 02:42:00,86.227,86.233,86.205,86.208,180899998.0
2006-01-19 02:43:00,86.223,86.223,86.173,86.196,262300004.0
2006-01-19 02:44:00,86.216,86.231,86.197,86.212,155499998.0
2006-01-19 02:45:00,86.215,86.225,86.197,86.2,253200004.0
2006-01-19 02:46:00,86.235,86.245,86.213,86.221,148700000.0
2006-01-19 02:47:00,86.225,86.25,86.218,86.23,267099995.0
2006-01-19 02:48:00,86.214,86.236,86.214,86.231,174699996.0
2006-01-19 02:49:00,86.225,86.228,86.204,86.204,115199999.0
2006-01-19 02:50:00,86.214,86.219,86.181,86.204,274399996.0
2006-01-19 02:51:00,86.213,86.231,86.196,86.212,154000000.0
2006-01-19 02:52:00,86.229,86.229,86.194,86.194,196000001.0
2006-01-19 02:53:00,86.204,86.225,86.192,86.215,210000000.0
2006-01-19 02:54:00,86.202,86.202,86.147,86.147,267399997.0
2006-01-19 02:55:00,86.169,86.214,86.169,86.205,141200001.0
2006-01-19 02:56:00,86.18,86.2,86.163,86.192,203299998.0
2006-01-19 02:57:00,86.182,86.198,86.151,86.188,336799999.0
2006-01-19 02:58:00,86.178,86.178,86.151,86.155,192499998.0
2006-01-19 02:59:00,86.155,86.183,86.151,86.183,228300000.0
2006-01-19 03:00:00,86.176,86.207,86.173,86.18,120499996.0
2006-01-19 03:01:00,86.173,86.187,86.16,86.16,207799999.0
2006-01-19 03:02:00,86.174,86.185,86.159,86.163,161200002.0
2006-01-19 03:03:00,86.155,86.173,86.145,86.163,270200000.0
2006-01-19 03:04:00,86.141,86.156,86.122,86.142,146499998.0
2006-01-19 03:05:00,86.135,86.151,86.119,86.137,149300001.0
2006-01-19 03:06:00,86.135,86.15,86.121,86.15,177199997.0
2006-01-19 03:07:00,86.126,86.146,86.076,86.096,136799999.0
2006-01-19 03:08:00,86.098,86.098,86.07,86.075,239600001.0
2006-01-19 03:09:00,86.06,86.068,86.027,86.027,231599997.0
2006-01-19 03:10:00,86.012,86.032,85.984,85.994,209000000.0
2006-01-19 03:11:00,85.957,85.976,85.955,85.971,115900000.0
2006-01-19 03:12:00,85.961,86.001,85.939,85.967,209899999.0
2006-01-19 03:13:00,85.992,86.009,85.979,85.995,66100000.0
2006-01-19 03:14:00,86.005,86.005,85.953,85.953,200499998.0
2006-01-19 03:15:00,85.973,85.983,85.952,85.956,142000000.0
2006-01-19 03:16:00,85.943,85.987,85.943,85.987,213500001.0
2006-01-19 03:17:00,85.988,85.997,85.963,85.963,248100000.0
2006-01-19 03:18:00,85.988,85.994,85.971,85.987,155300002.0
2006-01-19 03:19:00,85.982,85.982,85.953,85.955,131000000.0
2006-01-19 03:20:00,85.972,85.996,85.967,85.989,217400003.0
2006-01-19 03:21:00,85.982,85.997,85.96,85.98,180300000.0
2006-01-19 03:22:00,85.986,85.994,85.968,85.992,247099999.0
2006-01-19 03:23:00,85.992,86.008,85.986,86.008,220399997.0
2006-01-19 03:24:00,85.999,85.999,85.963,85.963,129900001.0
2006-01-19 03:25:00,85.966,85.994,85.96,85.983,240299998.0
2006-01-19 03:26:00,85.982,85.992,85.964,85.968,176799998.0
2006-01-19 03:27:00,85.991,86.0,85.97,85.98,100200000.0
2006-01-19 03:28:00,86.002,86.027,85.989,86.0,77000000.0
2006-01-19 03:29:00,85.998,86.021,85.981,85.999,259200000.0
2006-01-19 03:30:00,86.017,86.031,86.006,86.03,187600000.0
2006-01-19 03:31:00,86.025,86.047,86.02,86.035,123700000.0
2006-01-19 03:32:00,86.024,86.026,86.001,86.013,198700001.0
2006-01-19 03:33:00,86.004,86.01,85.979,85.99,318299997.0
2006-01-19 03:34:00,85.997,86.005,85.958,85.989,92300000.0
2006-01-19 03:35:00,85.997,85.997,85.951,85.968,178599997.0
2006-01-19 03:36:00,85.97,85.994,85.968,85.98,248999999.0
2006-01-19 03:37:00,85.988,85.988,85.959,85.971,252099995.0
2006-01-19 03:38:00,85.958,85.982,85.954,85.982,212300003.0
2006-01-19 03:39:00,85.951,85.983,85.951,85.983,274399997.0
2006-01-19 03:40:00,85.983,85.986,85.958,85.965,222800001.0
2006-01-19 03:41:00,85.984,86.039,85.974,86.015,220599997.0
2006-01-19 03:42:00,86.037,86.037,86.007,86.007,118899999.0
2006-01-19 03:43:00,86.015,86.054,85.999,86.028,264099997.0
2006-01-19 03:44:00,86.048,86.051,86.019,86.033,222600000.0
2006-01-19 03:45:00,86.052,86.068,86.046,86.064,120399999.0
2006-01-19 03:46:00,86.05,86.072,86.044,86.065,207799999.0
2006-01-19 03:47:00,86.067,86.075,86.044,86.054,149700000.0
2006-01-19 03:48:00,86.045,86.065,86.036,86.043,241500003.0
2006-01-19 03:49:00,86.046,86.073,86.038,86.07,193700004.0
2006-01-19 03:50:00,86.036,86.069,86.036,86.04,195900000.0
2006-01-19 03:51:00,86.048,86.074,86.019,86.06,180000004.0
2006-01-19 03:52:00,86.069,86.08,86.05,86.075,165799999.0
2006-01-19 03:53:00,86.063,86.093,86.039,86.07,140299999.0
2006-01-19 03:54:00,86.089,86.118,86.089,86.11,106600000.0
2006-01-19 03:55:00,86.096,86.12,86.096,86.12,98000000.0
2006-01-19 03:56:00,86.1,86.123,86.096,86.123,195999997.0
2006-01-19 03:57:00,86.102,86.123,86.093,86.098,178699998.0
2006-01-19 03:58:00,86.109,86.126,86.102,86.123,216900002.0
2006-01-19 03:59:00,86.117,86.134,86.103,86.114,283999997.0
2006-01-19 04:00:00,86.123,86.123,86.079,86.101,350099998.0
2006-01-19 04:01:00,86.121,86.125,86.104,86.107,198700002.0
2006-01-19 04:02:00,86.103,86.132,86.1,86.115,104699999.0
2006-01-19 04:03:00,86.117,86.125,86.1,86.115,104600000.0
2006-01-19 04:04:00,86.116,86.116,86.081,86.099,266299997.0
2006-01-19 04:05:00,86.122,86.126,86.107,86.113,153599996.0
2006-01-19 04:06:00,86.115,86.124,86.086,86.086,214400001.0
2006-01-19 04:07:00,86.111,86.121,86.084,86.107,193099996.0
2006-01-19 04:08:00,86.111,86.113,86.076,86.076,143200000.0
2006-01-19 04:09:00,86.098,86.105,86.078,86.078,56000000.0
2006-01-19 04:10:00,86.094,86.106,86.074,86.089,205600001.0
2006-01-19 04:11:00,86.107,86.114,86.089,86.089,142600002.0
2006-01-19 04:12:00,86.1,86.106,86.075,86.089,175199998.0
2006-01-19 04:13:00,86.077,86.098,86.037,86.058,337300003.0
2006-01-19 04:14:00,86.039,86.054,86.027,86.04,143399999.0
2006-01-19 04:15:00,85.984,86.014,85.957,85.967,219300001.0
2006-01-19 04:16:00,85.958,85.972,85.922,85.936,221799999.0
2006-01-19 04:17:00,85.931,85.955,85.907,85.932,166400001.0
2006-01-19 04:18:00,85.964,85.968,85.935,85.938,120100002.0
2006-01-19 04:19:00,85.946,85.979,85.945,85.967,162500000.0
2006-01-19 04:20:00,85.964,85.967,85.913,85.916,208200000.0
2006-01-19 04:21:00,85.901,85.92,85.887,85.911,178600000.0
2006-01-19 04:22:00,85.909,85.913,85.882,85.882,130099998.0
2006-01-19 04:23:00,85.884,85.899,85.863,85.879,137300000.0
2006-01-19 04:24:00,85.871,85.915,85.871,85.915,226199996.0
2006-01-19 04:25:00,85.908,85.968,85.9,85.944,94000001.0
2006-01-19 04:26:00,85.977,85.977,85.925,85.925,169299998.0
2006-01-19 04:27:00,85.933,85.956,85.931,85.952,118200000.0
2006-01-19 04:28:00,85.943,85.943,85.915,85.916,193699997.0
2006-01-19 04:29:00,85.914,85.948,85.896,85.923,108800001.0
2006-01-19 04:30:00,85.969,85.973,85.945,85.949,191600000.0
2006-01-19 04:31:00,85.961,85.977,85.94,85.977,239400003.0
2006-01-19 04:32:00,85.993,85.993,85.933,85.937,133500000.0
2006-01-19 04:33:00,85.955,85.977,85.942,85.954,186500001.0
2006-01-19 04:34:00,85.967,86.0,85.967,85.975,123600001.0
2006-01-19 04:35:00,85.963,85.979,85.949,85.951,98800001.0
2006-01-19 04:36:00,85.955,85.968,85.943,85.962,139800002.0
2006-01-19 04:37:00,85.919,85.954,85.919,85.954,152399998.0
2006-01-19 04:38:00,85.961,85.961,85.919,85.919,222200000.0
2006-01-19 04:39:00,85.94,85.959,85.925,85.928,154200002.0
2006-01-19 04:40:00,85.939,85.959,85.928,85.945,215100001.0
2006-01-19 04:41:00,85.943,85.956,85.927,85.95,185699998.0
2006-01-19 04:42:00,85.956,85.956,85.917,85.934,224100001.0
2006-01-19 04:43:00,85.931,85.949,85.928,85.949,167699999.0
2006-01-19 04:44:00,85.948,85.964,85.938,85.96,244799999.0
2006-01-19 04:45:00,85.938,85.968,85.938,85.953,290600002.0
2006-01-19 04:46:00,85.949,85.949,85.909,85.919,218899998.0
2006-01-19 04:47:00,85.927,85.931,85.904,85.91,157799999.0
2006-01-19 04:48:00,85.917,85.924,85.896,85.908,201999998.0
2006-01-19 04:49:00,85.923,85.953,85.906,85.938,136900001.0
2006-01-19 04:50:00,85.949,85.958,85.931,85.945,174400001.0
2006-01-19 04:51:00,85.939,85.954,85.93,85.95,201199997.0
2006-01-19 04:52:00,85.962,85.968,85.944,85.945,145600000.0
2006-01-19 04:53:00,85.943,85.959,85.935,85.947,276000000.0
2006-01-19 04:54:00,85.942,85.942,85.911,85.925,228199999.0
2006-01-19 04:55:00,85.931,85.94,85.903,85.903,130400000.0
2006-01-19 04:56:00,85.913,85.938,85.913,85.938,137799998.0
2006-01-19 04:57:00,85.933,85.946,85.918,85.926,179600001.0
2006-01-19 04:58:00,85.947,85.947,85.91,85.91,157499998.0
2006-01-19 04:59:00,85.937,85.945,85.925,85.925,144399997.0
2006-01-19 05:00:00,85.923,85.937,85.905,85.923,117200001.0
2006-01-19 05:01:00,85.905,85.926,85.89,85.904,126399998.0
2006-01-19 05:02:00,85.912,85.917,85.893,85.893,195099998.0
2006-01-19 05:03:00,85.9,85.925,85.883,85.91,88000000.0
2006-01-19 05:04:00,85.905,85.922,85.899,85.909,234600002.0
2006-01-19 05:05:00,85.909,85.918,85.874,85.883,181800000.0
2006-01-19 05:06:00,85.893,85.927,85.893,85.919,211299998.0
2006-01-19 05:07:00,85.933,85.944,85.907,85.907,241799995.0
2006-01-19 05:08:00,85.923,85.947,85.913,85.921,175299997.0
2006-01-19 05:09:00,85.936,85.96,85.923,85.95,256899997.0
2006-01-19 05:10:00,85.954,85.965,85.936,85.951,216599995.0
2006-01-19 05:11:00,85.944,85.97,85.923,85.923,338000001.0
2006-01-19 05:12:00,85.974,85.983,85.957,85.962,164100002.0
2006-01-19 05:13:00,85.975,85.987,85.961,85.975,182700003.0
2006-01-19 05:14:00,85.984,85.992,85.963,85.975,220699998.0
2006-01-19 05:15:00,86.005,86.018,85.985,85.991,229799999.0
2006-01-19 05:16:00,85.979,86.022,85.979,86.017,192899996.0
2006-01-19 05:17:00,85.987,86.013,85.981,85.998,272099999.0
2006-01-19 05:18:00,85.973,86.0,85.973,85.994,116499998.0
2006-01-19 05:19:00,85.988,86.005,85.975,85.991,115499999.0
2006-01-19 05:20:00,85.99,86.003,85.97,85.971,130400002.0
2006-01-19 05:21:00,85.982,86.038,85.982,86.017,257500002.0
2006-01-19 05:22:00,86.018,86.035,86.006,86.024,167899999.0
2006-01-19 05:23:00,86.022,86.026,85.99,85.99,251499998.0
2006-01-19 05:24:00,86.023,86.045,86.013,86.025,139400002.0
2006-01-19 05:25:00,86.043,86.047,86.022,86.035,150699999.0
2006-01-19 05:26:00,86.025,86.048,86.012,86.022,148000000.0
2006-01-19 05:27:00,86.023,86.044,86.01,86.02,173199997.0
2006-01-19 05:28:00,86.055,86.065,86.028,86.047,120700001.0
2006-01-19 05:29:00,86.045,86.07,86.041,86.065,233300001.0
2006-01-19 05:30:00,86.057,86.073,86.04,86.058,240400000.0
2006-01-19 05:31:00,86.045,86.081,86.026,86.041,206100000.0
2006-01-19 05:32:00,86.042,86.051,86.024,86.031,183799997.0
2006-01-19 05:33:00,86.042,86.058,86.035,86.058,127500000.0
2006-01-19 05:34:00,86.054,86.091,86.051,86.091,171100002.0
2006-01-19 05:35:00,86.067,86.083,86.057,86.077,150199998.0
2006-01-19 05:36:00,86.074,86.088,86.06,86.06,173799999.0
2006-01-19 05:37:00,86.087,86.098,86.062,86.076,183999999.0
2006-01-19 05:38:00,86.079,86.096,86.066,86.084,326500002.0
2006-01-19 05:39:00,86.059,86.089,86.059,86.075,139699998.0
2006-01-19 05:40:00,86.062,86.08,86.055,86.075,160100001.0
2006-01-19 05:41:00,86.074,86.089,86.064,86.083,201300000.0
2006-01-19 05:42:00,86.069,86.084,86.043,86.061,129700000.0
2006-01-19 05:43:00,86.042,86.06,86.039,86.049,129300000.0
2006-01-19 05:44:00,86.02,86.05,86.005,86.05,172999997.0
2006-01-19 05:45:00,86.044,86.07,86.043,86.07,179999999.0
2006-01-19 05:46:00,86.065,86.082,86.048,86.066,179299997.0
2006-01-19 05:47:00,86.068,86.085,86.048,86.069,229100000.0
2006-01-19 05:48:00,86.091,86.091,86.044,86.05,94099999.0
2006-01-19 05:49:00,86.038,86.059,86.0,86.016,148300000.0
2006-01-19 05:50:00,85.999,86.015,85.969,85.982,148100000.0
2006-01-19 05:51:00,85.963,85.988,85.949,85.988,137800000.0
2006-01-19 05:52:00,85.979,86.003,85.977,85.997,154900000.0
2006-01-19 05:53:00,85.995,86.001,85.946,85.946,223899999.0
2006-01-19 05:54:00,85.946,85.983,85.946,85.979,133099998.0
2006-01-19 05:55:00,85.972,85.993,85.958,85.975,146199999.0
2006-01-19 05:56:00,85.968,85.99,85.966,85.987,197700001.0
2006-01-19 05:57:00,85.992,85.992,85.956,85.96,198700002.0
2006-01-19 05:58:00,85.978,85.994,85.964,85.979,146400001.0
2006-01-19 05:59:00,86.0,86.01,85.98,85.98,169500000.0
2006-01-19 06:00:00,85.984,85.997,85.96,85.965,328300005.0
2006-01-19 06:01:00,85.997,85.997,85.966,85.966,197599996.0
2006-01-19 06:02:00,85.954,85.982,85.954,85.982,161200001.0
2006-01-19 06:03:00,85.978,85.988,85.961,85.969,295599997.0
2006-01-19 06:04:00,85.965,85.977,85.948,85.959,191100001.0
2006-01-19 06:05:00,85.964,85.977,85.948,85.961,154800001.0
2006-01-19 06:06:00,85.947,85.963,85.93,85.949,108600000.0
2006-01-19 06:07:00,85.948,85.966,85.946,85.962,213700003.0
2006-01-19 06:08:00,85.977,85.986,85.953,85.973,145100001.0
2006-01-19 06:09:00,85.977,86.024,85.977,86.024,236800003.0
2006-01-19 06:10:00,86.014,86.038,85.993,85.995,190299997.0
2006-01-19 06:11:00,86.006,86.008,85.984,86.008,138500001.0
2006-01-19 06:12:00,85.999,86.015,85.986,86.0,81900000.0
2006-01-19 06:13:00,85.972,85.992,85.953,85.979,121800000.0
2006-01-19 06:14:00,85.976,85.978,85.945,85.965,250299999.0
2006-01-19 06:15:00,85.956,85.962,85.949,85.962,124100000.0
2006-01-19 06:16:00,85.981,85.992,85.964,85.975,213199995.0
2006-01-19 06:17:00,86.005,86.02,85.985,86.009,175700001.0
2006-01-19 06:18:00,85.993,86.007,85.97,85.989,286899996.0
2006-01-19 06:19:00,85.987,85.987,85.945,85.946,114100001.0
2006-01-19 06:20:00,85.973,85.989,85.956,85.969,201099999.0
2006-01-19 06:21:00,85.994,86.01,85.983,85.984,138799999.0
2006-01-19 06:22:00,85.967,85.98,85.949,85.965,250700000.0
2006-01-19 06:23:00,85.963,85.964,85.944,85.948,177299998.0
2006-01-19 06:24:00,85.944,85.965,85.938,85.953,204400003.0
2006-01-19 06:25:00,85.949,85.967,85.944,85.958,245500001.0
2006-01-19 06:26:00,85.928,85.962,85.928,85.962,142400001.0
2006-01-19 06:27:00,85.967,85.974,85.946,85.946,192499999.0
2006-01-19 06:28:00,85.943,85.957,85.93,85.945,42400000.0
2006-01-19 06:29:00,85.936,85.963,85.915,85.963,96400000.0
2006-01-19 06:30:00,85.959,85.968,85.94,85.949,228099998.0
2006-01-19 06:31:00,85.963,86.017,85.947,85.973,118899999.0
2006-01-19 06:32:00,85.968,85.981,85.949,85.96,194100000.0
2006-01-19 06:33:00,85.955,85.967,85.941,85.957,198700002.0
2006-01-19 06:34:00,85.952,85.968,85.931,85.935,222800001.0
2006-01-19 06:35:00,85.931,85.952,85.926,85.952,168700001.0
2006-01-19 06:36:00,85.932,85.949,85.927,85.939,117200001.0
2006-01-19 06:37:00,85.938,85.942,85.923,85.923,132000000.0
2006-01-19 06:38:00,85.935,85.95,85.92,85.936,252400000.0
2006-01-19 06:39:00,85.945,85.961,85.928,85.928,187100000.0
2006-01-19 06:40:00,85.938,85.954,85.917,85.917,172900002.0
2006-01-19 06:41:00,85.93,85.937,85.911,85.924,129800001.0
2006-01-19 06:42:00,85.91,85.944,85.91,85.944,207500000.0
2006-01-19 06:43:00,85.935,85.948,85.914,85.927,203899999.0
2006-01-19 06:44:00,85.924,85.934,85.905,85.905,191999999.0
2006-01-19 06:45:00,85.887,85.909,85.879,85.903,158399997.0
2006-01-19 06:46:00,85.907,85.907,85.875,85.875,215200000.0
2006-01-19 06:47:00,85.871,85.905,85.871,85.902,158100003.0
2006-01-19 06:48:00,85.902,85.915,85.884,85.886,250999996.0
2006-01-19 06:49:00,85.911,85.957,85.901,85.912,183200002.0
2006-01-19 06:50:00,85.912,86.001,85.912,86.001,147099998.0
2006-01-19 06:51:00,85.988,86.003,85.918,85.927,121400001.0
2006-01-19 06:52:00,85.937,85.992,85.937,85.964,133500000.0
2006-01-19 06:53:00,85.971,85.984,85.953,85.955,224700000.0
2006-01-19 06:54:00,85.97,85.995,85.958,85.98,232199998.0
2006-01-19 06:55:00,85.972,85.991,85.972,85.991,134699999.0
2006-01-19 06:56:00,85.997,85.997,85.968,85.981,225900000.0
2006-01-19 06:57:00,85.975,85.989,85.964,85.984,236999996.0
2006-01-19 06:58:00,85.971,85.995,85.965,85.971,122800000.0
2006-01-19 06:59:00,86.0,86.019,85.996,86.005,171900001.0
2006-01-19 07:00:00,86.008,86.031,86.008,86.03,131799998.0
2006-01-19 07:01:00,86.024,86.029,86.003,86.003,139500000.0
2006-01-19 07:02:00,86.013,86.014,85.985,85.998,204800002.0
2006-01-19 07:03:00,85.983,86.001,85.966,85.967,112299999.0
2006-01-19 07:04:00,86.005,86.005,85.964,85.964,167400002.0
2006-01-19 07:05:00,85.961,85.988,85.959,85.977,236099994.0
2006-01-19 07:06:00,85.975,85.985,85.961,85.969,75800000.0
2006-01-19 07:07:00,85.989,85.994,85.948,85.976,176099999.0
2006-01-19 07:08:00,85.993,86.006,85.978,85.985,155000000.0
2006-01-19 07:09:00,85.992,86.01,85.975,85.981,188199997.0
2006-01-19 07:10:00,85.993,85.999,85.964,85.964,261499999.0
2006-01-19 07:11:00,85.981,86.012,85.981,86.003,168599998.0
2006-01-19 07:12:00,85.994,86.016,85.988,86.012,159999998.0
2006-01-19 07:13:00,86.002,86.002,85.974,85.974,179400000.0
2006-01-19 07:14:00,85.98,86.005,85.974,85.998,270400002.0
2006-01-19 07:15:00,85.992,86.018,85.975,85.997,164400004.0
2006-01-19 07:16:00,85.978,86.026,85.978,86.01,300799998.0
2006-01-19 07:17:00,85.982,86.002,85.971,85.989,154900000.0
2006-01-19 07:18:00,85.974,85.988,85.956,85.973,146299997.0
2006-01-19 07:19:00,85.983,85.99,85.963,85.975,272399996.0
2006-01-19 07:20:00,85.96,85.98,85.955,85.975,156600000.0
2006-01-19 07:21:00,85.962,85.986,85.951,85.965,74100000.0
2006-01-19 07:22:00,85.949,85.977,85.944,85.977,181599998.0
2006-01-19 07:23:00,85.97,85.98,85.949,85.952,242299998.0
2006-01-19 07:24:00,85.982,85.993,85.948,85.978,139300003.0
2006-01-19 07:25:00,85.976,85.992,85.971,85.99,275800001.0
2006-01-19 07:26:00,85.987,85.992,85.956,85.974,254400004.0
2006-01-19 07:27:00,85.999,86.015,85.983,85.999,199399997.0
2006-01-19 07:28:00,86.007,86.007,85.976,85.976,269399995.0
2006-01-19 07:29:00,85.999,86.012,85.993,86.007,155099999.0
2006-01-19 07:30:00,86.01,86.023,85.998,86.006,86800000.0
2006-01-19 07:31:00,86.022,86.031,86.003,86.012,180000002.0
2006-01-19 07:32:00,86.024,86.036,86.008,86.024,194400000.0
2006-01-19 07:33:00,86.021,86.036,86.011,86.031,241500002.0
2006-01-19 07:34:00,86.031,86.047,86.021,86.037,217200001.0
2006-01-19 07:35:00,86.033,86.047,86.013,86.023,308099997.0
2006-01-19 07:36:00,86.045,86.048,86.022,86.029,234599996.0
2006-01-19 07:37:00,86.022,86.042,86.009,86.025,199199998.0
2006-01-19 07:38:00,85.992,86.02,85.992,86.013,233000001.0
2006-01-19 07:39:00,86.022,86.022,85.993,86.001,134400001.0
2006-01-19 07:40:00,86.015,86.049,86.002,86.037,179100001.0
2006-01-19 07:41:00,86.038,86.051,86.028,86.045,191399996.0
2006-01-19 07:42:00,86.026,86.046,86.022,86.035,284299998.0
2006-01-19 07:43:00,86.026,86.039,86.015,86.036,260300002.0
2006-01-19 07:44:00,86.028,86.042,86.008,86.032,140499999.0
2006-01-19 07:45:00,86.023,86.031,86.009,86.013,126599998.0
2006-01-19 07:46:00,85.995,86.034,85.995,86.024,157800004.0
2006-01-19 07:47:00,86.018,86.028,85.994,86.014,212700001.0
2006-01-19 07:48:00,86.018,86.037,86.005,86.037,281999998.0
2006-01-19 07:49:00,86.028,86.042,86.011,86.025,219499998.0
2006-01-19 07:50:00,86.009,86.035,85.979,86.013,184399999.0
2006-01-19 07:51:00,86.013,86.031,86.006,86.019,61000000.0
2006-01-19 07:52:00,86.01,86.01,85.962,85.962,105000003.0
2006-01-19 07:53:00,85.993,86.014,85.981,86.01,164599998.0
2006-01-19 07:54:00,85.999,86.009,85.986,85.99,203499999.0
2006-01-19 07:55:00,85.986,86.002,85.978,85.988,248099999.0
2006-01-19 07:56:00,85.99,85.994,85.95,85.961,177999998.0
2006-01-19 07:57:00,85.974,85.974,85.951,85.955,181200001.0
2006-01-19 07:58:00,85.95,85.95,85.925,85.933,136100000.0
2006-01-19 07:59:00,85.929,85.964,85.929,85.963,284899993.0
2006-01-19 08:00:00,85.958,85.97,85.93,85.948,130299999.0
2006-01-19 08:01:00,85.935,85.952,85.913,85.934,232999999.0
2006-01-19 08:02:00,85.929,85.959,85.929,85.943,166900000.0
2006-01-19 08:03:00,85.94,85.953,85.924,85.924,142700000.0
2006-01-19 08:04:00,85.924,85.95,85.924,85.95,131800002.0
2006-01-19 08:05:00,85.957,85.964,85.929,85.939,280499999.0
2006-01-19 08:06:00,85.965,85.965,85.934,85.934,115000000.0
2006-01-19 08:07:00,85.935,85.959,85.929,85.948,251000000.0
2006-01-19 08:08:00,85.956,85.962,85.933,85.933,120000002.0
2006-01-19 08:09:00,85.928,85.949,85.909,85.936,213700000.0
2006-01-19 08:10:00,85.953,85.976,85.939,85.968,136899998.0
2006-01-19 08:11:00,85.934,85.962,85.934,85.948,151899998.0
2006-01-19 08:12:00,85.943,85.954,85.927,85.939,232400002.0
2006-01-19 08:13:00,85.938,85.952,85.922,85.952,268300001.0
2006-01-19 08:14:00,85.958,85.962,85.94,85.941,171200000.0
2006-01-19 08:15:00,85.955,85.976,85.931,85.961,181200002.0
2006-01-19 08:16:00,85.95,85.977,85.95,85.977,173699999.0
2006-01-19 08:17:00,85.962,85.982,85.955,85.982,142700000.0
2006-01-19 08:18:00,85.987,85.99,85.972,85.972,107000000.0
2006-01-19 08:19:00,85.978,86.002,85.978,85.995,176399997.0
2006-01-19 08:20:00,85.978,86.002,85.97,86.002,242600003.0
2006-01-19 08:21:00,85.992,86.02,85.979,85.994,344599997.0
2006-01-19 08:22:00,85.996,86.003,85.978,85.99,105199999.0
2006-01-19 08:23:00,85.974,86.022,85.974,86.022,181200002.0
2006-01-19 08:24:00,86.0,86.023,85.992,86.023,65200000.0
2006-01-19 08:25:00,85.991,86.027,85.991,86.016,197300001.0
2006-01-19 08:26:00,86.009,86.019,85.997,86.001,109100000.0
2006-01-19 08:27:00,86.018,86.03,85.998,85.998,234200000.0
2006-01-19 08:28:00,86.006,86.028,85.995,86.013,162499998.0
2006-01-19 08:29:00,86.012,86.013,85.99,86.001,209800000.0
2006-01-19 08:30:00,85.995,86.025,85.992,86.009,155200000.0
2006-01-19 08:31:00,85.99,86.013,85.99,86.007,135500000.0
2006-01-19 08:32:00,85.992,86.017,85.989,86.015,186200001.0
2006-01-19 08:33:00,86.015,86.04,86.015,86.032,350299998.0
2006-01-19 08:34:00,85.997,86.032,85.997,86.021,174100004.0
2006-01-19 08:35:00,86.025,86.036,86.006,86.006,225499999.0
2006-01-19 08:36:00,86.017,86.037,86.006,86.024,121800002.0
2006-01-19 08:37:00,86.018,86.029,85.989,86.015,116900001.0
2006-01-19 08:38:00,86.004,86.017,85.987,86.002,199800002.0
2006-01-19 08:39:00,85.999,86.005,85.962,85.963,158999998.0
2006-01-19 08:40:00,85.965,85.984,85.953,85.958,294700004.0
2006-01-19 08:41:00,85.973,85.991,85.946,85.946,237800002.0
2006-01-19 08:42:00,85.961,85.98,85.958,85.962,208100003.0
2006-01-19 08:43:00,85.962,85.984,85.952,85.97,208899996.0
2006-01-19 08:44:00,85.979,86.0,85.966,85.981,376199993.0
2006-01-19 08:45:00,85.977,85.997,85.97,85.997,95300001.0
2006-01-19 08:46:00,86.002,86.012,85.983,85.985,220599997.0
2006-01-19 08:47:00,86.007,86.037,85.993,86.011,232499998.0
2006-01-19 08:48:00,86.025,86.025,85.966,85.966,169700001.0
2006-01-19 08:49:00,85.964,85.976,85.949,85.963,182299999.0
2006-01-19 08:50:00,85.964,85.977,85.932,85.949,156400003.0
2006-01-19 08:51:00,85.934,85.952,85.914,85.931,234899996.0
2006-01-19 08:52:00,85.936,85.952,85.921,85.935,91099999.0
2006-01-19 08:53:00,85.933,85.952,85.918,85.947,356699994.0
2006-01-19 08:54:00,85.931,85.945,85.914,85.939,131300001.0
2006-01-19 08:55:00,85.926,85.952,85.921,85.931,103700000.0
2006-01-19 08:56:00,85.929,85.955,85.929,85.948,257999996.0
2006-01-19 08:57:00,85.946,85.95,85.915,85.916,214500002.0
2006-01-19 08:58:00,85.931,85.942,85.913,85.914,182100002.0
2006-01-19 08:59:00,85.945,85.946,85.921,85.922,226600002.0
2006-01-19 09:00:00,85.912,85.94,85.912,85.929,205799998.0
2006-01-19 09:01:00,85.905,85.923,85.878,85.893,138499999.0
2006-01-19 09:02:00,85.881,85.895,85.871,85.885,205999998.0
2006-01-19 09:03:00,85.87,85.89,85.867,85.888,263899999.0
2006-01-19 09:04:00,85.884,85.894,85.861,85.861,251900002.0
2006-01-19 09:05:00,85.901,85.906,85.88,85.889,153999999.0
2006-01-19 09:06:00,85.895,85.918,85.889,85.918,187600001.0
2006-01-19 09:07:00,85.899,85.918,85.881,85.909,146000001.0
2006-01-19 09:08:00,85.89,85.917,85.89,85.89,210599998.0
2006-01-19 09:09:00,85.905,85.905,85.876,85.888,175399998.0
2006-01-19 09:10:00,85.876,85.903,85.865,85.883,134000000.0
2006-01-19 09:11:00,85.885,85.902,85.875,85.875,222699997.0
2006-01-19 09:12:00,85.909,85.925,85.898,85.898,103900000.0
2006-01-19 09:13:00,85.914,85.942,85.914,85.942,143300000.0
2006-01-19 09:14:00,85.947,85.955,85.925,85.925,139499999.0
2006-01-19 09:15:00,85.929,85.949,85.928,85.94,272999995.0
2006-01-19 09:16:00,85.933,85.966,85.933,85.962,202900002.0
2006-01-19 09:17:00,85.956,85.986,85.946,85.986,212599998.0
2006-01-19 09:18:00,85.966,85.987,85.949,85.964,156500002.0
2006-01-19 09:19:00,85.969,86.002,85.962,85.982,165500000.0
2006-01-19 09:20:00,85.972,85.987,85.959,85.976,223400000.0
2006-01-19 09:21:00,85.975,85.983,85.956,85.98,221799996.0
2006-01-19 09:22:00,85.974,85.988,85.956,85.959,142499999.0
2006-01-19 09:23:00,85.97,85.982,85.957,85.961,113900000.0
2006-01-19 09:24:00,85.955,85.978,85.938,85.952,70100000.0
2006-01-19 09:25:00,85.964,85.983,85.955,85.967,162499997.0
2006-01-19 09:26:00,85.975,86.004,85.974,85.997,259500001.0
2006-01-19 09:27:00,85.979,85.999,85.965,85.977,122399999.0
2006-01-19 09:28:00,85.976,86.004,85.961,85.989,205500001.0
2006-01-19 09:29:00,85.973,85.995,85.962,85.977,156899998.0
2006-01-19 09:30:00,85.976,85.984,85.949,85.949,128200002.0
2006-01-19 09:31:00,85.96,85.982,85.955,85.979,204600000.0
2006-01-19 09:32:00,85.975,86.004,85.975,86.001,164300002.0
2006-01-19 09:33:00,85.956,85.984,85.951,85.951,166300001.0
2006-01-19 09:34:00,85.909,85.946,85.908,85.918,117200001.0
2006-01-19 09:35:00,85.913,85.929,85.893,85.905,227199996.0
2006-01-19 09:36:00,85.923,85.95,85.913,85.93,200100000.0
2006-01-19 09:37:00,85.938,85.938,85.894,85.896,183500003.0
2006-01-19 09:38:00,85.886,85.912,85.882,85.91,113500000.0
2006-01-19 09:39:00,85.925,85.935,85.902,85.913,103100002.0
2006-01-19 09:40:00,85.893,85.926,85.893,85.922,170899998.0
2006-01-19 09:41:00,85.923,85.949,85.91,85.929,168399999.0
2006-01-19 09:42:00,85.938,85.962,85.928,85.939,160199998.0
2006-01-19 09:43:00,85.933,85.939,85.905,85.905,244900003.0
2006-01-19 09:44:00,85.934,85.948,85.909,85.928,205699999.0
2006-01-19 09:45:00,85.927,85.962,85.927,85.962,166399999.0
2006-01-19 09:46:00,85.957,85.963,85.936,85.94,227900000.0
2006-01-19 09:47:00,85.965,85.976,85.938,85.938,179700000.0
2006-01-19 09:48:00,85.984,86.009,85.975,85.976,216600000.0
2006-01-19 09:49:00,85.987,85.997,85.961,85.982,285699998.0
2006-01-19 09:50:00,85.987,86.0,85.975,85.985,300000002.0
2006-01-19 09:51:00,85.957,85.993,85.957,85.986,158900000.0
2006-01-19 09:52:00,85.983,86.01,85.969,85.992,308599998.0
2006-01-19 09:53:00,85.986,86.018,85.979,86.018,223600000.0
2006-01-19 09:54:00,86.012,86.017,85.995,85.995,113100001.0
2006-01-19 09:55:00,85.995,86.014,85.963,85.963,258099998.0
2006-01-19 09:56:00,85.996,85.997,85.974,85.979,208700001.0
2006-01-19 09:57:00,85.997,86.011,85.984,85.994,213899996.0
2006-01-19 09:58:00,85.993,86.013,85.98,86.003,209400001.0
2006-01-19 09:59:00,85.964,85.987,85.942,85.96,209200002.0
2006-01-19 10:00:00,85.959,85.987,85.946,85.967,94799999.0
2006-01-19 10:01:00,85.966,85.993,85.966,85.993,89899999.0
2006-01-19 10:02:00,85.966,85.986,85.956,85.968,209900002.0
2006-01-19 10:03:00,85.956,85.973,85.938,85.955,246299998.0
2006-01-19 10:04:00,85.94,85.958,85.938,85.958,176299999.0
2006-01-19 10:05:00,85.953,85.953,85.925,85.934,105700002.0
2006-01-19 10:06:00,85.925,85.925,85.895,85.902,180200001.0
2006-01-19 10:07:00,85.911,85.911,85.864,85.864,280299997.0
2006-01-19 10:08:00,85.882,85.895,85.872,85.873,74700000.0
2006-01-19 10:09:00,85.899,85.91,85.878,85.886,107599998.0
2006-01-19 10:10:00,85.891,85.905,85.856,85.87,181200002.0
2006-01-19 10:11:00,85.872,85.886,85.857,85.872,182299999.0
2006-01-19 10:12:00,85.88,85.88,85.859,85.859,122000001.0
2006-01-19 10:13:00,85.872,85.892,85.857,85.869,119400001.0
2006-01-19 10:14:00,85.87,85.89,85.854,85.872,176700000.0
2006-01-19 10:15:00,85.848,85.872,85.847,85.872,146400000.0
2006-01-19 10:16:00,85.868,85.879,85.85,85.857,175800000.0
2006-01-19 10:17:00,85.847,85.869,85.834,85.86,156899999.0
2006-01-19 10:18:00,85.873,85.892,85.863,85.865,180500001.0
2006-01-19 10:19:00,85.847,85.88,85.847,85.88,219700001.0
2006-01-19 10:20:00,85.863,85.895,85.863,85.895,164600000.0
2006-01-19 10:21:00,85.873,85.907,85.872,85.907,198100000.0
2006-01-19 10:22:00,85.884,85.916,85.884,85.913,263899997.0
2006-01-19 10:23:00,85.91,85.923,85.886,85.902,146900001.0
2006-01-19 10:24:00,85.914,85.947,85.903,85.905,171900001.0
2006-01-19 10:25:00,85.934,85.956,85.927,85.956,169000001.0
2006-01-19 10:26:00,85.938,85.96,85.922,85.939,245200001.0
2006-01-19 10:27:00,85.93,85.947,85.927,85.941,288999998.0
2006-01-19 10:28:00,85.935,85.935,85.908,85.914,145200001.0
2006-01-19 10:29:00,85.901,85.922,85.891,85.916,280699997.0
2006-01-19 10:30:00,85.899,85.919,85.899,85.901,180999998.0
2006-01-19 10:31:00,85.92,85.922,85.891,85.897,208300000.0
2006-01-19 10:32:00,85.907,85.935,85.896,85.904,267900004.0
2006-01-19 10:33:00,85.911,85.921,85.892,85.919,210800001.0
2006-01-19 10:34:00,85.914,85.929,85.9,85.925,159200003.0
2006-01-19 10:35:00,85.933,85.947,85.919,85.942,250300005.0
2006-01-19 10:36:00,85.942,85.961,85.931,85.934,195700002.0
2006-01-19 10:37:00,85.936,85.945,85.919,85.945,155600002.0
2006-01-19 10:38:00,85.928,85.961,85.92,85.961,258000000.0
2006-01-19 10:39:00,85.953,85.977,85.938,85.955,202900000.0
2006-01-19 10:40:00,85.942,85.962,85.933,85.943,149599997.0
2006-01-19 10:41:00,85.926,85.943,85.905,85.917,278100000.0
2006-01-19 10:42:00,85.902,85.923,85.901,85.917,320599997.0
2006-01-19 10:43:00,85.89,85.916,85.887,85.909,290199996.0
2006-01-19 10:44:00,85.889,85.912,85.88,85.893,284299999.0
2006-01-19 10:45:00,85.887,85.904,85.876,85.885,185500001.0
2006-01-19 10:46:00,85.908,85.912,85.887,85.889,135499998.0
2006-01-19 10:47:00,85.882,85.882,85.851,85.851,186299996.0
2006-01-19 10:48:00,85.872,85.872,85.827,85.832,178499998.0
2006-01-19 10:49:00,85.849,85.885,85.848,85.885,184600001.0
2006-01-19 10:50:00,85.888,85.904,85.872,85.897,126000000.0
2006-01-19 10:51:00,85.919,85.926,85.9,85.904,218399999.0
2006-01-19 10:52:00,85.904,85.936,85.902,85.921,270999999.0
2006-01-19 10:53:00,85.925,85.925,85.883,85.883,177799997.0
2006-01-19 10:54:00,85.894,85.918,85.879,85.886,136499999.0
2006-01-19 10:55:00,85.885,85.905,85.876,85.881,269200004.0
2006-01-19 10:56:00,85.89,85.906,85.878,85.903,208899997.0
2006-01-19 10:57:00,85.88,85.896,85.865,85.879,69500000.0
2006-01-19 10:58:00,85.867,85.902,85.867,85.887,197000000.0
2006-01-19 10:59:00,85.87,85.924,85.87,85.924,247399995.0
2006-01-19 11:00:00,85.924,85.939,85.889,85.917,191699999.0
2006-01-19 11:01:00,85.905,85.922,85.898,85.917,176500002.0
2006-01-19 11:02:00,85.908,85.925,85.885,85.91,176199999.0
2006-01-19 11:03:00,85.909,85.909,85.867,85.88,238400001.0
2006-01-19 11:04:00,85.881,85.917,85.881,85.917,143800001.0
2006-01-19 11:05:00,85.923,85.95,85.913,85.93,162100000.0
2006-01-19 11:06:00,85.947,85.955,85.927,85.939,121299997.0
2006-01-19 11:07:00,85.95,85.957,85.92,85.92,219500002.0
2006-01-19 11:08:00,85.907,85.924,85.898,85.923,163700001.0
2006-01-19 11:09:00,85.928,85.931,85.908,85.912,201799997.0
2006-01-19 11:10:00,85.904,85.924,85.893,85.904,261699998.0
2006-01-19 11:11:00,85.895,85.895,85.861,85.861,101399998.0
2006-01-19 11:12:00,85.88,85.89,85.865,85.875,192400001.0
2006-01-19 11:13:00,85.883,85.897,85.858,85.879,192500001.0
2006-01-19 11:14:00,85.887,85.905,85.878,85.903,169500000.0
2006-01-19 11:15:00,85.91,85.927,85.898,85.903,157799999.0
2006-01-19 11:16:00,85.921,85.929,85.901,85.914,209000000.0
2006-01-19 11:17:00,85.932,85.935,85.91,85.916,177200000.0
2006-01-19 11:18:00,85.907,85.914,85.887,85.888,242700001.0
2006-01-19 11:19:00,85.889,85.907,85.872,85.891,188399999.0
2006-01-19 11:20:00,85.868,85.903,85.856,85.903,129299999.0
2006-01-19 11:21:00,85.906,85.908,85.885,85.892,166800000.0
2006-01-19 11:22:00,85.88,85.905,85.874,85.885,230399994.0
2006-01-19 11:23:00,85.891,85.924,85.891,85.915,129400000.0
2006-01-19 11:24:00,85.906,85.929,85.904,85.92,138000001.0
2006-01-19 11:25:00,85.916,85.924,85.892,85.898,194399996.0
2006-01-19 11:26:00,85.887,85.887,85.832,85.834,118299999.0
2006-01-19 11:27:00,85.832,85.85,85.82,85.826,185599998.0
2006-01-19 11:28:00,85.855,85.873,85.842,85.842,196799999.0
2006-01-19 11:29:00,85.868,85.876,85.855,85.87,196100003.0
2006-01-19 11:30:00,85.864,85.864,85.817,85.842,190399996.0
2006-01-19 11:31:00,85.849,85.875,85.839,85.86,129899999.0
2006-01-19 11:32:00,85.847,85.872,85.841,85.857,195599999.0
2006-01-19 11:33:00,85.843,85.876,85.843,85.876,161400000.0
2006-01-19 11:34:00,85.865,85.878,85.854,85.877,109200000.0
2006-01-19 11:35:00,85.885,85.885,85.85,85.85,185200001.0
2006-01-19 11:36:00,85.863,85.912,85.858,85.904,208500005.0
2006-01-19 11:37:00,85.888,85.919,85.886,85.91,240299999.0
2006-01-19 11:38:00,85.886,85.921,85.886,85.919,259799999.0
2006-01-19 11:39:00,85.898,85.92,85.896,85.913,170000000.0
2006-01-19 11:40:00,85.896,85.922,85.872,85.898,90200000.0
2006-01-19 11:41:00,85.912,85.92,85.894,85.9,243899998.0
2006-01-19 11:42:00,85.907,85.937,85.903,85.937,224199998.0
2006-01-19 11:43:00,85.944,85.962,85.93,85.944,166600001.0
2006-01-19 11:44:00,85.949,85.964,85.909,85.919,183199999.0
2006-01-19 11:45:00,85.916,85.922,85.891,85.906,286900003.0
2006-01-19 11:46:00,85.905,85.926,85.901,85.923,140500000.0
2006-01-19 11:47:00,85.928,85.935,85.905,85.905,286499998.0
2006-01-19 11:48:00,85.916,85.929,85.902,85.929,82499999.0
2006-01-19 11:49:00,85.912,85.938,85.907,85.93,308899998.0
2006-01-19 11:50:00,85.92,85.946,85.92,85.943,182999998.0
2006-01-19 11:51:00,85.943,85.96,85.928,85.957,415399996.0
2006-01-19 11:52:00,85.95,85.973,85.942,85.962,291099993.0
2006-01-19 11:53:00,85.969,85.978,85.949,85.95,206300003.0
2006-01-19 11:54:00,85.953,85.979,85.926,85.979,188400001.0
2006-01-19 11:55:00,85.96,85.978,85.942,85.956,226700000.0
2006-01-19 11:56:00,85.941,85.963,85.941,85.963,121599999.0
2006-01-19 11:57:00,85.967,85.967,85.941,85.941,133600000.0
2006-01-19 11:58:00,85.941,85.958,85.932,85.95,167199999.0
2006-01-19 11:59:00,85.914,85.937,85.866,85.872,276199998.0
2006-01-19 12:00:00,85.857,85.926,85.857,85.917,204800001.0
2006-01-19 12:01:00,85.929,85.94,85.913,85.913,187400002.0
2006-01-19 12:02:00,85.926,85.963,85.926,85.963,311900002.0
2006-01-19 12:03:00,85.969,85.994,85.962,85.994,134500000.0
2006-01-19 12:04:00,85.998,85.998,85.975,85.981,177600000.0
2006-01-19 12:05:00,85.997,86.007,85.98,85.98,180500000.0
2006-01-19 12:06:00,85.974,86.005,85.974,86.005,69100000.0
2006-01-19 12:07:00,86.001,86.001,85.947,85.961,272300001.0
2006-01-19 12:08:00,85.941,85.976,85.941,85.953,136799998.0
2006-01-19 12:09:00,85.938,85.953,85.936,85.95,130000001.0
2006-01-19 12:10:00,85.931,85.951,85.923,85.925,244500005.0
2006-01-19 12:11:00,85.944,85.951,85.923,85.93,152699999.0
2006-01-19 12:12:00,85.947,85.956,85.93,85.937,180600001.0
2006-01-19 12:13:00,85.929,85.95,85.921,85.94,159300001.0
2006-01-19 12:14:00,85.932,85.962,85.93,85.945,217099998.0
2006-01-19 12:15:00,85.931,85.959,85.925,85.941,121500000.0
2006-01-19 12:16:00,85.957,85.97,85.936,85.952,102500002.0
2006-01-19 12:17:00,85.965,85.983,85.955,85.977,221499999.0
2006-01-19 12:18:00,85.975,85.988,85.96,85.968,232100001.0
2006-01-19 12:19:00,85.978,86.005,85.963,85.975,224599998.0
2006-01-19 12:20:00,85.987,86.0,85.958,85.977,252900000.0
2006-01-19 12:21:00,85.98,85.993,85.967,85.968,212399993.0
2006-01-19 12:22:00,86.014,86.045,86.014,86.038,76000001.0
2006-01-19 12:23:00,86.025,86.055,86.01,86.055,202400001.0
2006-01-19 12:24:00,86.048,86.062,86.038,86.058,288199998.0
2006-01-19 12:25:00,86.074,86.086,86.046,86.05,251400000.0
2006-01-19 12:26:00,86.056,86.075,86.028,86.028,163000000.0
2006-01-19 12:27:00,86.043,86.058,86.017,86.033,209100001.0
2006-01-19 12:28:00,86.009,86.035,85.993,86.011,209800000.0
2006-01-19 12:29:00,86.014,86.025,85.983,86.011,167400000.0
2006-01-19 12:30:00,86.027,86.042,85.993,85.993,196100001.0
2006-01-19 12:31:00,85.992,86.013,85.982,86.005,191399999.0
2006-01-19 12:32:00,85.985,86.012,85.981,85.999,283900004.0
2006-01-19 12:33:00,85.981,86.013,85.981,86.001,320599996.0
2006-01-19 12:34:00,85.991,86.005,85.974,85.991,181000000.0
2006-01-19 12:35:00,86.002,86.006,85.983,85.983,178699999.0
2006-01-19 12:36:00,85.982,86.009,85.976,85.992,213100004.0
2006-01-19 12:37:00,85.987,85.99,85.967,85.978,198899999.0
2006-01-19 12:38:00,85.989,85.994,85.965,85.985,247500002.0
2006-01-19 12:39:00,85.986,85.986,85.958,85.963,217500001.0
2006-01-19 12:40:00,85.962,85.981,85.962,85.98,173300001.0
2006-01-19 12:41:00,85.957,85.974,85.95,85.97,205099999.0
2006-01-19 12:42:00,85.968,85.998,85.957,85.978,237299998.0
2006-01-19 12:43:00,85.997,85.997,85.958,85.958,239399999.0
2006-01-19 12:44:00,85.951,85.973,85.942,85.942,270799999.0
2006-01-19 12:45:00,85.956,85.968,85.947,85.967,174800001.0
2006-01-19 12:46:00,85.956,85.965,85.934,85.937,213100001.0
2006-01-19 12:47:00,85.94,85.94,85.87,85.907,207399998.0
2006-01-19 12:48:00,85.92,85.938,85.915,85.935,178100001.0
2006-01-19 12:49:00,85.931,85.948,85.922,85.943,268100000.0
2006-01-19 12:50:00,85.929,85.955,85.929,85.951,167700002.0
2006-01-19 12:51:00,85.945,85.947,85.924,85.924,242699997.0
2006-01-19 12:52:00,85.907,85.924,85.89,85.897,244000000.0
2006-01-19 12:53:00,85.883,85.899,85.862,85.862,150200000.0
2006-01-19 12:54:00,85.891,85.891,85.867,85.869,158599997.0
2006-01-19 12:55:00,85.872,85.908,85.862,85.908,192200004.0
2006-01-19 12:56:00,85.909,85.915,85.889,85.898,168400000.0
2006-01-19 12:57:00,85.881,85.902,85.878,85.89,97800001.0
2006-01-19 12:58:00,85.876,85.892,85.863,85.878,180300000.0
2006-01-19 12:59:00,85.85,85.867,85.841,85.863,207300001.0
2006-01-19 13:00:00,85.862,85.874,85.845,85.861,149300002.0
2006-01-19 13:01:00,85.877,85.886,85.862,85.865,193799998.0
2006-01-19 13:02:00,85.874,85.884,85.851,85.858,138800000.0
2006-01-19 13:03:00,85.883,85.894,85.844,85.854,228900000.0
2006-01-19 13:04:00,85.873,85.882,85.864,85.866,130499999.0
2006-01-19 13:05:00,85.878,85.9,85.864,85.873,210899998.0
2006-01-19 13:06:00,85.883,85.897,85.863,85.883,321399994.0
2006-01-19 13:07:00,85.894,85.899,85.862,85.869,233499998.0
2006-01-19 13:08:00,85.888,85.918,85.873,85.898,264200003.0
2006-01-19 13:09:00,85.875,85.91,85.875,85.899,314299999.0
2006-01-19 13:10:00,85.908,85.913,85.884,85.892,177199999.0
2006-01-19 13:11:00,85.881,85.908,85.881,85.908,72800000.0
2006-01-19 13:12:00,85.91,85.911,85.873,85.897,150200000.0
2006-01-19 13:13:00,85.921,85.921,85.88,85.883,159199999.0
2006-01-19 13:14:00,85.891,85.905,85.877,85.905,124200000.0
2006-01-19 13:15:00,85.901,85.901,85.873,85.88,264099995.0
2006-01-19 13:16:00,85.892,85.899,85.874,85.879,192400002.0
2006-01-19 13:17:00,85.864,85.903,85.864,85.903,212000001.0
2006-01-19 13:18:00,85.909,85.913,85.889,85.896,177499999.0
2006-01-19 13:19:00,85.905,85.92,85.887,85.895,296500001.0
2006-01-19 13:20:00,85.916,85.922,85.898,85.907,251700003.0
2006-01-19 13:21:00,85.912,85.913,85.877,85.895,340499999.0
2006-01-19 13:22:00,85.897,85.92,85.897,85.92,94700000.0
2006-01-19 13:23:00,85.911,85.934,85.911,85.931,168599998.0
2006-01-19 13:24:00,85.927,85.927,85.901,85.907,398500006.0
2006-01-19 13:25:00,85.917,85.938,85.916,85.936,175999998.0
2006-01-19 13:26:00,85.924,85.938,85.911,85.932,156500000.0
2006-01-19 13:27:00,85.923,85.939,85.913,85.931,269400001.0
2006-01-19 13:28:00,85.931,85.942,85.909,85.922,173899998.0
2006-01-19 13:29:00,85.904,85.93,85.9,85.915,184899999.0
2006-01-19 13:30:00,85.889,85.896,85.868,85.871,149299997.0
2006-01-19 13:31:00,85.852,85.874,85.843,85.865,350999995.0
2006-01-19 13:32:00,85.868,85.87,85.85,85.853,302099998.0
2006-01-19 13:33:00,85.847,85.886,85.846,85.861,165199999.0
2006-01-19 13:34:00,85.847,85.864,85.842,85.857,246600000.0
2006-01-19 13:35:00,85.845,85.845,85.806,85.817,164100001.0
2006-01-19 13:36:00,85.821,85.85,85.814,85.832,249500000.0
2006-01-19 13:37:00,85.835,85.871,85.826,85.845,324299999.0
2006-01-19 13:38:00,85.851,85.865,85.842,85.847,158800003.0
2006-01-19 13:39:00,85.872,85.883,85.848,85.862,212599996.0
2006-01-19 13:40:00,85.874,85.888,85.862,85.879,283500005.0
2006-01-19 13:41:00,85.88,85.885,85.854,85.855,184300001.0
2006-01-19 13:42:00,85.857,85.881,85.849,85.87,140300001.0
2006-01-19 13:43:00,85.844,85.881,85.844,85.865,150899999.0
2006-01-19 13:44:00,85.867,85.878,85.854,85.856,287299999.0
2006-01-19 13:45:00,85.86,85.896,85.854,85.888,236100002.0
2006-01-19 13:46:00,85.875,85.895,85.867,85.888,161900001.0
2006-01-19 13:47:00,85.869,85.898,85.843,85.846,154899998.0
2006-01-19 13:48:00,85.845,85.845,85.81,85.81,209399998.0
2006-01-19 13:49:00,85.816,85.844,85.814,85.838,258700000.0
2006-01-19 13:50:00,85.813,85.849,85.813,85.84,171400001.0
2006-01-19 13:51:00,85.827,85.834,85.783,85.789,156800001.0
2006-01-19 13:52:00,85.78,85.821,85.767,85.79,245300002.0
2006-01-19 13:53:00,85.815,85.825,85.801,85.813,180099998.0
2006-01-19 13:54:00,85.784,85.812,85.784,85.799,96300000.0
2006-01-19 13:55:00,85.784,85.807,85.784,85.805,255099998.0
2006-01-19 13:56:00,85.8,85.818,85.789,85.807,216499996.0
2006-01-19 13:57:00,85.789,85.826,85.789,85.826,198199997.0
2006-01-19 13:58:00,85.831,85.831,85.796,85.8,104300000.0
2006-01-19 13:59:00,85.798,85.821,85.788,85.818,166599998.0
2006-01-19 14:00:00,85.817,85.826,85.791,85.811,192699999.0
2006-01-19 14:01:00,85.811,85.816,85.783,85.794,253100000.0
2006-01-19 14:02:00,85.799,85.812,85.779,85.785,125699999.0
2006-01-19 14:03:00,85.802,85.809,85.785,85.791,142599998.0
2006-01-19 14:04:00,85.803,85.82,85.796,85.815,147399998.0
2006-01-19 14:05:00,85.81,85.81,85.782,85.783,127100000.0
2006-01-19 14:06:00,85.771,85.807,85.771,85.807,193700000.0
2006-01-19 14:07:00,85.786,85.804,85.76,85.77,304800000.0
2006-01-19 14:08:00,85.733,85.753,85.72,85.747,123399999.0
2006-01-19 14:09:00,85.734,85.763,85.732,85.749,199399999.0
2006-01-19 14:10:00,85.742,85.764,85.737,85.763,136600000.0
2006-01-19 14:11:00,85.766,85.766,85.744,85.744,161100000.0
2006-01-19 14:12:00,85.758,85.776,85.739,85.762,213999999.0
2006-01-19 14:13:00,85.766,85.804,85.766,85.804,183399999.0
2006-01-19 14:14:00,85.804,85.82,85.784,85.8,217199997.0
2006-01-19 14:15:00,85.813,85.823,85.79,85.806,297699998.0
2006-01-19 14:16:00,85.798,85.817,85.793,85.808,220600001.0
2006-01-19 14:17:00,85.784,85.817,85.784,85.817,125700001.0
2006-01-19 14:18:00,85.815,85.829,85.797,85.8,176900000.0
2006-01-19 14:19:00,85.819,85.832,85.794,85.814,261100005.0
2006-01-19 14:20:00,85.835,85.835,85.814,85.814,243700002.0
2006-01-19 14:21:00,85.832,85.842,85.808,85.823,150200000.0
2006-01-19 14:22:00,85.824,85.842,85.812,85.833,149300000.0
2006-01-19 14:23:00,85.837,85.861,85.824,85.841,142600002.0
2006-01-19 14:24:00,85.845,85.863,85.837,85.855,173999999.0
2006-01-19 14:25:00,85.852,85.857,85.824,85.824,109600000.0
2006-01-19 14:26:00,85.841,85.843,85.829,85.836,54600001.0
2006-01-19 14:27:00,85.845,85.876,85.845,85.868,208900000.0
2006-01-19 14:28:00,85.877,85.885,85.842,85.853,178500000.0
2006-01-19 14:29:00,85.874,85.874,85.836,85.851,291699996.0
2006-01-19 14:30:00,85.867,85.88,85.847,85.863,309300001.0
2006-01-19 14:31:00,85.878,85.878,85.845,85.845,152899999.0
2006-01-19 14:32:00,85.848,85.86,85.841,85.86,214900003.0
2006-01-19 14:33:00,85.837,85.87,85.837,85.86,121399999.0
2006-01-19 14:34:00,85.847,85.863,85.836,85.853,112700000.0
2006-01-19 14:35:00,85.859,85.869,85.836,85.838,185600001.0
2006-01-19 14:36:00,85.841,85.865,85.837,85.837,201299998.0
2006-01-19 14:37:00,85.856,85.864,85.833,85.847,171599999.0
2006-01-19 14:38:00,85.837,85.853,85.826,85.826,204199999.0
2006-01-19 14:39:00,85.832,85.848,85.823,85.828,239899996.0
2006-01-19 14:40:00,85.813,85.837,85.813,85.831,144400001.0
2006-01-19 14:41:00,85.803,85.846,85.783,85.846,219600002.0
2006-01-19 14:42:00,85.826,85.844,85.817,85.834,154600000.0
2006-01-19 14:43:00,85.841,85.843,85.816,85.816,98200001.0
2006-01-19 14:44:00,85.82,85.832,85.802,85.815,224999998.0
2006-01-19 14:45:00,85.811,85.831,85.799,85.814,295899995.0
2006-01-19 14:46:00,85.84,85.868,85.829,85.848,186099998.0
2006-01-19 14:47:00,85.853,85.872,85.832,85.848,188899999.0
2006-01-19 14:48:00,85.831,85.853,85.822,85.824,222400004.0
2006-01-19 14:49:00,85.822,85.849,85.819,85.829,210500001.0
2006-01-19 14:50:00,85.86,85.86,85.84,85.853,90900001.0
2006-01-19 14:51:00,85.823,85.838,85.803,85.835,189199999.0
2006-01-19 14:52:00,85.848,85.866,85.846,85.859,134600001.0
2006-01-19 14:53:00,85.855,85.864,85.827,85.827,107700000.0
2006-01-19 14:54:00,85.836,85.836,85.813,85.813,145099999.0
2006-01-19 14:55:00,85.827,85.83,85.81,85.818,211299998.0
2006-01-19 14:56:00,85.831,85.837,85.818,85.818,280200000.0
2006-01-19 14:57:00,85.821,85.838,85.793,85.808,138800000.0
2006-01-19 14:58:00,85.796,85.823,85.796,85.816,102699999.0
2006-01-19 14:59:00,85.808,85.821,85.787,85.805,162200000.0
2006-01-19 15:00:00,85.792,85.792,85.773,85.773,120499999.0
2006-01-19 15:01:00,85.786,85.8,85.769,85.774,257799996.0
2006-01-19 15:02:00,85.787,85.804,85.772,85.773,166600000.0
2006-01-19 15:03:00,85.765,85.783,85.754,85.769,136400001.0
2006-01-19 15:04:00,85.763,85.78,85.748,85.755,212600003.0
2006-01-19 15:05:00,85.779,85.793,85.757,85.779,279000005.0
2006-01-19 15:06:00,85.786,85.8,85.769,85.795,214200002.0
2006-01-19 15:07:00,85.76,85.786,85.702,85.769,170200002.0
2006-01-19 15:08:00,85.748,85.778,85.737,85.778,160199999.0
2006-01-19 15:09:00,85.78,85.78,85.733,85.747,268800002.0
2006-01-19 15:10:00,85.76,85.78,85.75,85.764,213399998.0
2006-01-19 15:11:00,85.77,85.771,85.745,85.748,192499999.0
2006-01-19 15:12:00,85.729,85.766,85.729,85.755,273300003.0
2006-01-19 15:13:00,85.756,85.765,85.732,85.732,138699998.0
2006-01-19 15:14:00,85.748,85.748,85.707,85.718,147299999.0
2006-01-19 15:15:00,85.73,85.733,85.694,85.694,241600001.0
2006-01-19 15:16:00,85.704,85.727,85.69,85.707,199699997.0
2006-01-19 15:17:00,85.728,85.756,85.713,85.741,223499999.0
2006-01-19 15:18:00,85.745,85.77,85.735,85.759,295599998.0
2006-01-19 15:19:00,85.725,85.751,85.707,85.737,242000000.0
2006-01-19 15:20:00,85.743,85.767,85.733,85.758,217600000.0
2006-01-19 15:21:00,85.741,85.768,85.738,85.761,208899998.0
2006-01-19 15:22:00,85.69,85.722,85.673,85.674,69499999.0
2006-01-19 15:23:00,85.651,85.666,85.641,85.646,118100000.0
2006-01-19 15:24:00,85.66,85.696,85.66,85.669,156200000.0
2006-01-19 15:25:00,85.687,85.701,85.679,85.695,125999999.0
2006-01-19 15:26:00,85.665,85.69,85.665,85.688,293499998.0
2006-01-19 15:27:00,85.69,85.701,85.66,85.667,247500002.0
2006-01-19 15:28:00,85.674,85.692,85.664,85.67,164200000.0
2006-01-19 15:29:00,85.699,85.713,85.681,85.704,262500001.0
2006-01-19 15:30:00,85.683,85.708,85.681,85.698,177100001.0
2006-01-19 15:31:00,85.683,85.722,85.682,85.722,167699999.0
2006-01-19 15:32:00,85.729,85.742,85.688,85.742,184399998.0
2006-01-19 15:33:00,85.751,85.753,85.72,85.729,197500000.0
2006-01-19 15:34:00,85.728,85.755,85.721,85.755,186799998.0
2006-01-19 15:35:00,85.761,85.773,85.744,85.747,191299998.0
2006-01-19 15:36:00,85.755,85.755,85.724,85.729,296399997.0
2006-01-19 15:37:00,85.745,85.751,85.728,85.728,211699996.0
2006-01-19 15:38:00,85.75,85.76,85.729,85.738,158500001.0
2006-01-19 15:39:00,85.735,85.765,85.735,85.753,102799999.0
2006-01-19 15:40:00,85.737,85.776,85.723,85.758,176899997.0
2006-01-19 15:41:00,85.748,85.768,85.732,85.744,199400005.0
2006-01-19 15:42:00,85.777,85.779,85.755,85.764,193800003.0
2006-01-19 15:43:00,85.745,85.767,85.705,85.725,349999999.0
2006-01-19 15:44:00,85.721,85.737,85.694,85.694,173900000.0
2006-01-19 15:45:00,85.703,85.759,85.703,85.739,229699996.0
2006-01-19 15:46:00,85.733,85.774,85.733,85.765,264399996.0
2006-01-19 15:47:00,85.765,85.771,85.72,85.72,232199999.0
2006-01-19 15:48:00,85.702,85.734,85.696,85.734,116899997.0
2006-01-19 15:49:00,85.751,85.789,85.745,85.768,242800000.0
2006-01-19 15:50:00,85.774,85.799,85.77,85.785,142600000.0
2006-01-19 15:51:00,85.778,85.78,85.744,85.76,86400000.0
2006-01-19 15:52:00,85.781,85.8,85.772,85.795,258900000.0
2006-01-19 15:53:00,85.792,85.812,85.779,85.792,200799996.0
2006-01-19 15:54:00,85.798,85.8,85.775,85.783,208700000.0
2006-01-19 15:55:00,85.777,85.806,85.777,85.795,161600001.0
2006-01-19 15:56:00,85.783,85.816,85.783,85.816,162899998.0
2006-01-19 15:57:00,85.814,85.815,85.783,85.783,133499998.0
2006-01-19 15:58:00,85.776,85.8,85.775,85.792,197999999.0
2006-01-19 15:59:00,85.773,85.806,85.773,85.803,253899998.0
2006-01-19 16:00:00,85.793,85.815,85.779,85.798,240200002.0
2006-01-19 16:01:00,85.803,85.812,85.786,85.792,126399999.0
2006-01-19 16:02:00,85.812,85.812,85.77,85.781,102300001.0
2006-01-19 16:03:00,85.762,85.808,85.746,85.808,160999999.0
2006-01-19 16:04:00,85.803,85.817,85.792,85.81,139700001.0
2006-01-19 16:05:00,85.811,85.822,85.791,85.799,255500000.0
2006-01-19 16:06:00,85.811,85.831,85.797,85.805,214199997.0
2006-01-19 16:07:00,85.807,85.828,85.804,85.828,169000000.0
2006-01-19 16:08:00,85.829,85.85,85.814,85.828,176599998.0
2006-01-19 16:09:00,85.827,85.833,85.808,85.808,286899997.0
2006-01-19 16:10:00,85.808,85.835,85.807,85.835,61100000.0
2006-01-19 16:11:00,85.808,85.839,85.806,85.839,176600002.0
2006-01-19 16:12:00,85.838,85.838,85.808,85.81,109099998.0
2006-01-19 16:13:00,85.81,85.827,85.81,85.822,102700001.0
2006-01-19 16:14:00,85.804,85.829,85.781,85.803,218700001.0
2006-01-19 16:15:00,85.83,85.843,85.818,85.826,101300000.0
2006-01-19 16:16:00,85.837,85.859,85.829,85.836,120300000.0
2006-01-19 16:17:00,85.848,85.856,85.827,85.839,288999996.0
2006-01-19 16:18:00,85.827,85.839,85.814,85.818,213000002.0
2006-01-19 16:19:00,85.817,85.833,85.812,85.83,105400000.0
2006-01-19 16:20:00,85.824,85.854,85.824,85.854,196399999.0
2006-01-19 16:21:00,85.86,85.879,85.84,85.857,252799992.0
2006-01-19 16:22:00,85.891,85.893,85.873,85.878,196300001.0
2006-01-19 16:23:00,85.89,85.906,85.874,85.901,182599998.0
2006-01-19 16:24:00,85.907,85.913,85.888,85.888,103300000.0
2006-01-19 16:25:00,85.895,85.917,85.885,85.888,234200001.0
2006-01-19 16:26:00,85.913,85.924,85.892,85.907,185400000.0
2006-01-19 16:27:00,85.908,85.937,85.898,85.937,311900002.0
2006-01-19 16:28:00,85.913,85.931,85.902,85.923,122899996.0
2006-01-19 16:29:00,85.92,85.946,85.913,85.934,163399998.0
2006-01-19 16:30:00,85.913,85.958,85.911,85.958,326099998.0
2006-01-19 16:31:00,85.956,85.972,85.943,85.943,262100000.0
2006-01-19 16:32:00,85.964,85.991,85.957,85.97,189700000.0
2006-01-19 16:33:00,85.979,85.992,85.965,85.97,97200000.0
2006-01-19 16:34:00,85.963,85.991,85.963,85.983,233800005.0
2006-01-19 16:35:00,85.952,85.98,85.952,85.968,189499998.0
2006-01-19 16:36:00,85.974,85.988,85.951,85.951,265999998.0
2006-01-19 16:37:00,85.97,85.98,85.951,85.972,199399998.0
2006-01-19 16:38:00,85.973,86.0,85.973,85.999,115900001.0
2006-01-19 16:39:00,85.977,85.992,85.952,85.97,278100002.0
2006-01-19 16:40:00,85.953,85.979,85.945,85.975,196299999.0
2006-01-19 16:41:00,85.962,85.989,85.955,85.989,158400000.0
2006-01-19 16:42:00,85.992,85.997,85.973,85.973,311200000.0
2006-01-19 16:43:00,85.987,85.988,85.963,85.973,156799998.0
2006-01-19 16:44:00,85.97,85.973,85.952,85.957,86800001.0
2006-01-19 16:45:00,85.953,85.97,85.94,85.956,215299999.0
2006-01-19 16:46:00,85.95,85.956,85.926,85.956,257000000.0
2006-01-19 16:47:00,85.953,85.953,85.919,85.931,128499998.0
2006-01-19 16:48:00,85.922,85.947,85.909,85.924,286700002.0
2006-01-19 16:49:00,85.913,85.931,85.907,85.907,304700002.0
2006-01-19 16:50:00,85.929,85.942,85.909,85.917,260899998.0
2006-01-19 16:51:00,85.931,85.973,85.931,85.969,132700000.0
2006-01-19 16:52:00,85.941,85.963,85.927,85.944,293899999.0
2006-01-19 16:53:00,85.919,85.94,85.917,85.934,311500003.0
2006-01-19 16:54:00,85.917,85.961,85.917,85.956,100600000.0
2006-01-19 16:55:00,85.954,85.969,85.931,85.931,150400000.0
2006-01-19 16:56:00,85.952,85.975,85.936,85.975,255299996.0
2006-01-19 16:57:00,85.96,85.96,85.924,85.938,283299994.0
2006-01-19 16:58:00,85.94,85.951,85.92,85.924,197200002.0
2006-01-19 16:59:00,85.933,85.957,85.921,85.931,105400000.0
2006-01-19 17:00:00,85.935,85.953,85.93,85.946,212000000.0
2006-01-19 17:01:00,85.923,85.963,85.923,85.949,261999997.0
2006-01-19 17:02:00,85.939,85.97,85.939,85.97,151900000.0
2006-01-19 17:03:00,85.959,85.973,85.928,85.951,245900000.0
2006-01-19 17:04:00,85.961,85.966,85.935,85.942,207300000.0
2006-01-19 17:05:00,85.945,85.963,85.943,85.957,112999999.0
2006-01-19 17:06:00,85.941,85.957,85.934,85.949,148100000.0
2006-01-19 17:07:00,85.929,85.95,85.924,85.95,61600000.0
2006-01-19 17:08:00,85.942,85.953,85.925,85.936,224499994.0
2006-01-19 17:09:00,85.927,85.957,85.913,85.938,137700000.0
2006-01-19 17:10:00,85.947,85.981,85.936,85.942,176499997.0
2006-01-19 17:11:00,85.938,85.947,85.915,85.947,233299999.0
2006-01-19 17:12:00,85.938,85.962,85.923,85.94,143999999.0
2006-01-19 17:13:00,85.924,85.95,85.921,85.947,268200002.0
2006-01-19 17:14:00,85.928,85.964,85.923,85.964,168999997.0
2006-01-19 17:15:00,85.948,85.962,85.919,85.932,203600001.0
2006-01-19 17:16:00,85.923,85.949,85.923,85.948,185700001.0
2006-01-19 17:17:00,85.956,85.965,85.922,85.922,102500000.0
2006-01-19 17:18:00,85.897,85.919,85.878,85.901,119600000.0
2006-01-19 17:19:00,85.895,85.905,85.856,85.856,156700002.0
2006-01-19 17:20:00,85.871,85.905,85.871,85.898,175200001.0
2006-01-19 17:21:00,85.889,85.907,85.881,85.9,200399998.0
2006-01-19 17:22:00,85.876,85.888,85.864,85.871,201299999.0
2006-01-19 17:23:00,85.844,85.874,85.842,85.845,225300003.0
2006-01-19 17:24:00,85.832,85.839,85.807,85.839,138799998.0
2006-01-19 17:25:00,85.845,85.858,85.831,85.837,198199997.0
2006-01-19 17:26:00,85.832,85.838,85.813,85.813,220000000.0
2006-01-19 17:27:00,85.809,85.839,85.809,85.83,212900001.0
2006-01-19 17:28:00,85.828,85.844,85.812,85.832,199100003.0
2006-01-19 17:29:00,85.82,85.831,85.795,85.807,158700000.0
2006-01-19 17:30:00,85.802,85.815,85.784,85.8,177500004.0
2006-01-19 17:31:00,85.792,85.818,85.786,85.818,206300001.0
2006-01-19 17:32:00,85.804,85.837,85.804,85.837,150399999.0
2006-01-19 17:33:00,85.805,85.824,85.77,85.804,200499997.0
2006-01-19 17:34:00,85.825,85.825,85.79,85.803,126400001.0
2006-01-19 17:35:00,85.795,85.796,85.76,85.781,173800003.0
2006-01-19 17:36:00,85.788,85.801,85.77,85.796,212899997.0
2006-01-19 17:37:00,85.788,85.833,85.772,85.816,136300000.0
2006-01-19 17:38:00,85.83,85.853,85.808,85.829,173800001.0
2006-01-19 17:39:00,85.829,85.848,85.822,85.832,138500000.0
2006-01-19 17:40:00,85.833,85.833,85.796,85.825,200700003.0
2006-01-19 17:41:00,85.825,85.825,85.785,85.785,272100002.0
2006-01-19 17:42:00,85.823,85.843,85.81,85.827,97799998.0
2006-01-19 17:43:00,85.85,85.858,85.826,85.834,240799999.0
2006-01-19 17:44:00,85.824,85.847,85.809,85.835,228600003.0
2006-01-19 17:45:00,85.824,85.841,85.804,85.814,214099999.0
2006-01-19 17:46:00,85.817,85.833,85.811,85.825,302799999.0
2006-01-19 17:47:00,85.789,85.815,85.784,85.815,163800000.0
2006-01-19 17:48:00,85.792,85.813,85.789,85.802,207699995.0
2006-01-19 17:49:00,85.788,85.817,85.781,85.814,174299998.0
2006-01-19 17:50:00,85.812,85.827,85.797,85.815,205900000.0
2006-01-19 17:51:00,85.82,85.829,85.8,85.802,316000000.0
2006-01-19 17:52:00,85.81,85.823,85.799,85.815,163799996.0
2006-01-19 17:53:00,85.818,85.842,85.812,85.842,235099999.0
2006-01-19 17:54:00,85.823,85.839,85.792,85.818,215499999.0
2006-01-19 17:55:00,85.8,85.837,85.797,85.826,207599999.0
2006-01-19 17:56:00,85.818,85.818,85.795,85.804,55600000.0
2006-01-19 17:57:00,85.818,85.832,85.802,85.828,111700000.0
2006-01-19 17:58:00,85.828,85.849,85.821,85.84,337499997.0
2006-01-19 17:59:00,85.845,85.868,85.832,85.844,253400004.0
2006-01-19 18:00:00,85.817,85.874,85.817,85.863,210500002.0
2006-01-19 18:01:00,85.86,85.861,85.812,85.827,1001699998.0
2006-01-19 18:02:00,85.828,85.839,85.792,85.823,2025000000.0
2006-01-19 18:03:00,85.825,85.839,85.799,85.82,2044299993.0
2006-01-19 18:04:00,85.831,85.847,85.813,85.814,1814399994.0
2006-01-19 18:05:00,85.824,85.83,85.798,85.824,2088200000.0
2006-01-19 18:06:00,85.807,85.841,85.799,85.83,1778600004.0
2006-01-19 18:07:00,85.818,85.853,85.815,85.838,1981999992.0
2006-01-19 18:08:00,85.835,85.844,85.797,85.827,1894699994.0
2006-01-19 18:09:00,85.829,85.855,85.824,85.853,1940799995.0
2006-01-19 18:10:00,85.843,85.869,85.842,85.863,1589099989.0
2006-01-19 18:11:00,85.869,85.893,85.86,85.874,946299996.0
2006-01-19 18:12:00,85.895,85.911,85.875,85.875,1313100000.0
2006-01-19 18:13:00,85.88,85.904,85.864,85.866,1703000003.0
2006-01-19 18:14:00,85.863,85.895,85.861,85.895,1694499983.0
2006-01-19 18:15:00,85.879,85.883,85.822,85.822,2026899997.0
2006-01-19 18:16:00,86.07,86.1,86.04,86.07,589300005.0
2006-01-19 18:17:00,85.841,85.874,85.841,85.863,589300005.0
2006-01-19 18:18:00,85.868,85.868,85.829,85.845,1203599997.0
2006-01-19 18:19:00,85.82,85.847,85.808,85.84,1887099987.0
2006-01-19 18:20:00,85.82,85.85,85.808,85.85,1602700001.0
2006-01-19 18:21:00,85.843,85.87,85.827,85.87,1715199999.0
2006-01-19 18:22:00,85.875,85.884,85.848,85.88,1626100012.0
2006-01-19 18:23:00,86.18,86.18,86.1,86.11,1521400001.0
2006-01-19 18:24:00,85.899,85.91,85.878,85.895,1521400001.0
2006-01-19 18:25:00,86.13,86.15,86.08,86.14,1552900004.0
2006-01-19 18:26:00,85.925,85.954,85.912,85.926,1552900004.0
2006-01-19 18:27:00,85.931,85.973,85.926,85.926,1227700001.0
2006-01-19 18:28:00,85.946,85.957,85.917,85.935,1029099996.0
2006-01-19 18:29:00,85.973,86.011,85.955,85.997,1341299995.0
2006-01-19 18:30:00,86.013,86.046,85.974,85.992,621600001.0
2006-01-19 18:31:00,85.997,86.003,85.963,85.981,1155999996.0
2006-01-19 18:32:00,85.983,86.002,85.963,85.987,1789799992.0
2006-01-19 18:33:00,85.98,86.01,85.967,85.998,1767200006.0
2006-01-19 18:34:00,86.013,86.029,85.997,86.001,1739699990.0
2006-01-19 18:35:00,86.004,86.029,85.992,86.008,1322300000.0
2006-01-19 18:36:00,86.012,86.023,85.984,85.995,1363799994.0
2006-01-19 18:37:00,85.986,85.992,85.95,85.955,1049399996.0
2006-01-19 18:38:00,85.98,86.004,85.975,85.983,714200000.0
2006-01-19 18:39:00,86.001,86.03,85.981,86.015,490100001.0
2006-01-19 18:40:00,85.998,86.038,85.997,86.01,895099994.0
2006-01-19 18:41:00,86.01,86.033,86.006,86.006,596399996.0
2006-01-19 18:42:00,86.003,86.029,86.003,86.015,644899997.0
2006-01-19 18:43:00,86.008,86.011,85.968,85.987,1500799994.0
2006-01-19 18:44:00,85.98,85.995,85.943,85.96,934600008.0
2006-01-19 18:45:00,85.962,85.975,85.94,85.94,1231299997.0
2006-01-19 18:46:00,85.959,85.963,85.93,85.962,731099999.0
2006-01-19 18:47:00,85.963,85.975,85.939,85.961,531799997.0
2006-01-19 18:48:00,85.977,85.979,85.95,85.958,628799996.0
2006-01-19 18:49:00,85.954,85.973,85.939,85.95,793599997.0
2006-01-19 18:50:00,85.957,85.98,85.934,85.934,979799991.0
2006-01-19 18:51:00,85.956,85.978,85.937,85.937,475700004.0
2006-01-19 18:52:00,85.933,85.949,85.915,85.915,894099996.0
2006-01-19 18:53:00,85.923,85.927,85.858,85.872,867900001.0
2006-01-19 18:54:00,85.918,85.935,85.899,85.91,1007600000.0
2006-01-19 18:55:00,85.925,85.93,85.894,85.906,1004800001.0
2006-01-19 18:56:00,85.908,85.952,85.908,85.942,562900000.0
2006-01-19 18:57:00,85.917,85.936,85.908,85.927,375200001.0
2006-01-19 18:58:00,85.918,85.936,85.895,85.903,1093399993.0
2006-01-19 18:59:00,85.91,85.925,85.855,85.863,926800000.0
2006-01-19 19:00:00,85.856,85.875,85.841,85.849,750700000.0
2006-01-19 19:01:00,85.875,85.942,85.866,85.897,603699995.0
2006-01-19 19:02:00,85.903,85.941,85.903,85.941,363100002.0
2006-01-19 19:03:00,85.928,85.945,85.918,85.938,654300000.0
2006-01-19 19:04:00,85.913,85.949,85.889,85.938,661100000.0
2006-01-19 19:05:00,85.944,85.955,85.93,85.931,479100001.0
2006-01-19 19:06:00,85.953,85.975,85.938,85.938,560299999.0
2006-01-19 19:07:00,85.954,85.977,85.954,85.977,988400000.0
2006-01-19 19:08:00,85.969,85.985,85.952,85.968,763299988.0
2006-01-19 19:09:00,85.961,85.981,85.944,85.955,562999998.0
2006-01-19 19:10:00,85.968,85.985,85.946,85.946,514799999.0
2006-01-19 19:11:00,85.958,85.991,85.958,85.986,184899996.0
2006-01-19 19:12:00,85.989,86.007,85.977,85.997,473499996.0
2006-01-19 19:13:00,86.0,86.033,85.987,86.013,468999995.0
2006-01-19 19:14:00,86.028,86.044,86.018,86.036,680199993.0
2006-01-19 19:15:00,86.021,86.046,86.015,86.046,638300002.0
2006-01-19 19:16:00,86.035,86.063,86.035,86.063,239000003.0
2006-01-19 19:17:00,86.056,86.077,86.056,86.072,704999999.0
2006-01-19 19:18:00,86.073,86.115,86.061,86.087,580299996.0
2006-01-19 19:19:00,86.093,86.122,86.093,86.118,721799994.0
2006-01-19 19:20:00,86.125,86.141,86.109,86.123,405299997.0
2006-01-19 19:21:00,86.133,86.147,86.108,86.12,354999999.0
2006-01-19 19:22:00,86.096,86.12,86.025,86.089,406299997.0
2006-01-19 19:23:00,86.095,86.104,86.067,86.089,1511099986.0
2006-01-19 19:24:00,86.066,86.103,86.062,86.091,604199997.0
2006-01-19 19:25:00,86.088,86.128,86.088,86.095,928800005.0
2006-01-19 19:26:00,86.121,86.171,86.121,86.162,1448199992.0
2006-01-19 19:27:00,86.163,86.167,86.129,86.129,1011400000.0
2006-01-19 19:28:00,86.134,86.143,86.113,86.125,587799999.0
2006-01-19 19:29:00,86.118,86.141,86.101,86.115,672499997.0
2006-01-19 19:30:00,86.101,86.122,86.092,86.105,866999999.0
2006-01-19 19:31:00,86.083,86.108,86.08,86.103,468700001.0
2006-01-19 19:32:00,86.108,86.134,86.102,86.13,602299995.0
2006-01-19 19:33:00,86.12,86.143,86.107,86.138,538500002.0
2006-01-19 19:34:00,86.132,86.142,86.104,86.105,945599999.0
2006-01-19 19:35:00,86.112,86.127,86.085,86.108,761499995.0
2006-01-19 19:36:00,86.1,86.119,86.092,86.112,547600000.0
2006-01-19 19:37:00,86.105,86.125,86.09,86.12,178199999.0
2006-01-19 19:38:00,86.103,86.129,86.097,86.121,868099993.0
2006-01-19 19:39:00,86.114,86.129,86.09,86.109,935300006.0
2006-01-19 19:40:00,86.105,86.126,86.092,86.11,675099998.0
2006-01-19 19:41:00,86.103,86.135,86.102,86.123,953399997.0
2006-01-19 19:42:00,86.124,86.158,86.124,86.129,841999993.0
2006-01-19 19:43:00,86.138,86.165,86.134,86.162,362800001.0
2006-01-19 19:44:00,86.161,86.176,86.149,86.168,529599999.0
2006-01-19 19:45:00,86.172,86.188,86.153,86.168,451599996.0
2006-01-19 19:46:00,86.172,86.19,86.155,86.173,445900000.0
2006-01-19 19:47:00,86.175,86.205,86.175,86.203,293700002.0
2006-01-19 19:48:00,86.205,86.213,86.177,86.204,824699996.0
2006-01-19 19:49:00,86.186,86.2,86.158,86.19,614899999.0
2006-01-19 19:50:00,86.177,86.198,86.167,86.185,487899997.0
2006-01-19 19:51:00,86.208,86.214,86.193,86.196,360099999.0
2006-01-19 19:52:00,86.212,86.235,86.186,86.19,472100000.0
2006-01-19 19:53:00,86.186,86.206,86.182,86.204,788599997.0
2006-01-19 19:54:00,86.205,86.215,86.183,86.183,922799997.0
2006-01-19 19:55:00,86.199,86.229,86.199,86.229,439300000.0
2006-01-19 19:56:00,86.209,86.242,86.208,86.231,252100000.0
2006-01-19 19:57:00,86.222,86.241,86.215,86.232,583700003.0
2006-01-19 19:58:00,86.216,86.232,86.207,86.225,816300001.0
2006-01-19 19:59:00,86.224,86.246,86.21,86.234,754499994.0
2006-01-19 20:00:00,86.235,86.235,86.201,86.206,525599999.0
2006-01-19 20:01:00,86.207,86.213,86.185,86.191,470599999.0
2006-01-19 20:02:00,86.207,86.207,86.176,86.181,702999994.0
2006-01-19 20:03:00,86.199,86.213,86.187,86.194,377599994.0
2006-01-19 20:04:00,86.222,86.229,86.166,86.214,385399999.0
2006-01-19 20:05:00,86.223,86.24,86.195,86.205,644900001.0
2006-01-19 20:06:00,86.184,86.207,86.167,86.18,899899995.0
2006-01-19 20:07:00,86.153,86.171,86.137,86.162,929399995.0
2006-01-19 20:08:00,86.151,86.172,86.138,86.172,525700000.0
2006-01-19 20:09:00,86.167,86.198,86.167,86.184,504399990.0
2006-01-19 20:10:00,86.183,86.195,86.156,86.17,718699998.0
2006-01-19 20:11:00,86.157,86.174,86.137,86.16,823399997.0
2006-01-19 20:12:00,86.162,86.173,86.14,86.15,1348399997.0
2006-01-19 20:13:00,86.162,86.163,86.133,86.139,714299995.0
2006-01-19 20:14:00,86.137,86.152,86.113,86.139,505599998.0
2006-01-19 20:15:00,86.136,86.164,86.132,86.142,818199998.0
2006-01-19 20:16:00,86.136,86.171,86.115,86.134,572300001.0
2006-01-19 20:17:00,86.129,86.152,86.127,86.152,219199999.0
2006-01-19 20:18:00,86.153,86.164,86.137,86.155,175000002.0
2006-01-19 20:19:00,86.161,86.177,86.153,86.166,277399997.0
2006-01-19 20:20:00,86.15,86.17,86.141,86.162,675200004.0
2006-01-19 20:21:00,86.155,86.165,86.137,86.146,515799998.0
2006-01-19 20:22:00,86.153,86.162,86.127,86.133,884400000.0
2006-01-19 20:23:00,86.146,86.157,86.133,86.145,561499996.0
2006-01-19 20:24:00,86.14,86.163,86.135,86.148,380500000.0
2006-01-19 20:25:00,86.146,86.153,86.126,86.13,573199997.0
2006-01-19 20:26:00,86.149,86.149,86.116,86.118,503300001.0
2006-01-19 20:27:00,86.129,86.147,86.124,86.137,502600004.0
2006-01-19 20:28:00,86.135,86.15,86.118,86.118,1142300000.0
2006-01-19 20:29:00,86.12,86.145,86.107,86.13,1692200007.0
2006-01-19 20:30:00,86.123,86.153,86.118,86.141,1417799987.0
2006-01-19 20:31:00,86.154,86.174,86.144,86.159,1045099992.0
2006-01-19 20:32:00,86.176,86.198,86.161,86.163,1005199994.0
2006-01-19 20:33:00,86.188,86.198,86.165,86.181,699999995.0
2006-01-19 20:34:00,86.187,86.201,86.166,86.198,389699996.0
2006-01-19 20:35:00,86.209,86.216,86.18,86.18,454100001.0
2006-01-19 20:36:00,86.202,86.24,86.202,86.238,484100000.0
2006-01-19 20:37:00,86.213,86.247,86.213,86.231,565900001.0
2006-01-19 20:38:00,86.221,86.233,86.201,86.225,896700001.0
2006-01-19 20:39:00,86.222,86.229,86.204,86.204,621300000.0
2006-01-19 20:40:00,86.211,86.23,86.2,86.22,1307499991.0
2006-01-19 20:41:00,86.207,86.226,86.198,86.215,967599999.0
2006-01-19 20:42:00,86.2,86.222,86.19,86.22,1214500008.0
2006-01-19 20:43:00,86.215,86.222,86.2,86.204,683500003.0
2006-01-19 20:44:00,86.222,86.229,86.2,86.207,620000002.0
2006-01-19 20:45:00,86.234,86.241,86.216,86.219,523900000.0
2006-01-19 20:46:00,86.226,86.247,86.208,86.228,591099996.0
2006-01-19 20:47:00,86.238,86.264,86.235,86.261,1183699997.0
2006-01-19 20:48:00,86.247,86.269,86.23,86.255,797800008.0
2006-01-19 20:49:00,86.254,86.269,86.23,86.251,398799995.0
2006-01-19 20:50:00,86.284,86.297,86.247,86.283,1074700001.0
2006-01-19 20:51:00,86.263,86.286,86.263,86.281,505799999.0
2006-01-19 20:52:00,86.274,86.285,86.258,86.262,229499999.0
2006-01-19 20:53:00,86.263,86.289,86.258,86.274,1261500001.0
2006-01-19 20:54:00,86.267,86.28,86.244,86.258,463599999.0
2006-01-19 20:55:00,86.278,86.295,86.264,86.264,1381099994.0
2006-01-19 20:56:00,86.285,86.359,86.272,86.326,718799998.0
2006-01-19 20:57:00,86.354,86.368,86.334,86.342,652099997.0
2006-01-19 20:58:00,86.329,86.359,86.308,86.327,1376600000.0
2006-01-19 20:59:00,86.318,86.333,86.293,86.324,983599998.0
2006-01-19 21:00:00,86.304,86.324,86.284,86.296,1234599995.0
2006-01-19 21:01:00,86.327,86.358,86.318,86.339,1083700000.0
2006-01-19 21:02:00,86.343,86.362,86.317,86.329,450300003.0
2006-01-19 21:03:00,86.322,86.322,86.292,86.299,365200001.0
2006-01-19 21:04:00,86.31,86.31,86.271,86.271,389800003.0
2006-01-19 21:05:00,86.265,86.31,86.265,86.305,824700007.0
2006-01-19 21:06:00,86.285,86.303,86.272,86.288,490999999.0
2006-01-19 21:07:00,86.28,86.292,86.252,86.28,787900000.0
2006-01-19 21:08:00,86.289,86.322,86.278,86.278,878800001.0
2006-01-19 21:09:00,86.294,86.305,86.277,86.28,242700000.0
2006-01-19 21:10:00,86.272,86.294,86.247,86.283,765600003.0
2006-01-19 21:11:00,86.291,86.321,86.282,86.283,461599999.0
2006-01-19 21:12:00,86.286,86.307,86.265,86.294,241999998.0
2006-01-19 21:13:00,86.279,86.306,86.272,86.295,407799994.0
2006-01-19 21:14:00,86.279,86.308,86.274,86.294,575100001.0
2006-01-19 21:15:00,86.286,86.301,86.251,86.267,740799992.0
2006-01-19 21:16:00,86.273,86.304,86.271,86.294,776999995.0
2006-01-19 21:17:00,86.298,86.315,86.275,86.281,916300001.0
2006-01-19 21:18:00,86.283,86.3,86.256,86.29,606800003.0
2006-01-19 21:19:00,86.271,86.294,86.263,86.293,823999996.0
2006-01-19 21:20:00,86.292,86.292,86.248,86.266,1323600011.0
2006-01-19 21:21:00,86.256,86.267,86.235,86.246,928300001.0
2006-01-19 21:22:00,86.246,86.263,86.234,86.253,956500004.0
2006-01-19 21:23:00,86.254,86.272,86.231,86.248,683599992.0
2006-01-19 21:24:00,86.259,86.278,86.247,86.269,1023599999.0
2006-01-19 21:25:00,86.263,86.288,86.24,86.253,1201099993.0
2006-01-19 21:26:00,86.245,86.27,86.244,86.259,611799994.0
2006-01-19 21:27:00,86.26,86.268,86.241,86.247,478000005.0
2006-01-19 21:28:00,86.247,86.265,86.242,86.261,463100005.0
2006-01-19 21:29:00,86.265,86.275,86.251,86.259,483299995.0
2006-01-19 21:30:00,86.266,86.279,86.248,86.249,407099998.0
2006-01-19 21:31:00,86.282,86.289,86.251,86.274,361200000.0
2006-01-19 21:32:00,86.269,86.285,86.246,86.262,354300000.0
2006-01-19 21:33:00,86.263,86.277,86.251,86.275,446700001.0
2006-01-19 21:34:00,86.284,86.292,86.273,86.287,156599998.0
2006-01-19 21:35:00,86.265,86.283,86.258,86.269,435800000.0
2006-01-19 21:36:00,86.265,86.27,86.244,86.251,402599998.0
2006-01-19 21:37:00,86.263,86.276,86.248,86.253,643399996.0
2006-01-19 21:38:00,86.251,86.273,86.251,86.269,230400003.0
2006-01-19 21:39:00,86.259,86.281,86.252,86.275,350500000.0
2006-01-19 21:40:00,86.265,86.276,86.243,86.243,458999999.0
2006-01-19 21:41:00,86.267,86.276,86.253,86.254,338600002.0
2006-01-19 21:42:00,86.252,86.278,86.25,86.278,387099995.0
2006-01-19 21:43:00,86.267,86.28,86.249,86.275,392899996.0
2006-01-19 21:44:00,86.251,86.28,86.249,86.28,977999996.0
2006-01-19 21:45:00,86.273,86.276,86.238,86.252,416399997.0
2006-01-19 21:46:00,86.251,86.27,86.25,86.265,129499999.0
2006-01-19 21:47:00,86.267,86.287,86.254,86.271,434699995.0
2006-01-19 21:48:00,86.287,86.287,86.246,86.253,607999995.0
2006-01-19 21:49:00,86.262,86.272,86.238,86.238,211100001.0
2006-01-19 21:50:00,86.24,86.271,86.24,86.257,145100003.0
2006-01-19 21:51:00,86.236,86.257,86.232,86.247,256400000.0
2006-01-19 21:52:00,86.228,86.245,86.227,86.245,108100001.0
2006-01-19 21:53:00,86.23,86.257,86.229,86.242,555600001.0
2006-01-19 21:54:00,86.21,86.238,86.21,86.238,265900003.0
2006-01-19 21:55:00,86.226,86.262,86.226,86.242,160599998.0
2006-01-19 21:56:00,86.226,86.253,86.222,86.24,225499999.0
2006-01-19 21:57:00,86.245,86.252,86.222,86.222,147300001.0
2006-01-19 21:58:00,86.227,86.253,86.227,86.253,202299998.0
2006-01-19 21:59:00,86.253,86.258,86.231,86.233,457799998.0
2006-01-19 22:00:00,86.215,86.248,86.215,86.228,702699995.0
2006-01-19 22:01:00,86.242,86.257,86.216,86.243,769900002.0
2006-01-19 22:02:00,86.255,86.257,86.227,86.242,740200003.0
2006-01-19 22:03:00,86.247,86.283,86.244,86.267,354099995.0
2006-01-19 22:04:00,86.255,86.279,86.248,86.279,800399987.0
2006-01-19 22:05:00,86.266,86.3,86.266,86.28,167099999.0
2006-01-19 22:06:00,86.273,86.273,86.248,86.255,188500000.0
2006-01-19 22:07:00,86.243,86.269,86.242,86.263,360199994.0
2006-01-19 22:08:00,86.265,86.27,86.25,86.25,154800000.0
2006-01-19 22:09:00,86.256,86.279,86.252,86.27,245799999.0
2006-01-19 22:10:00,86.265,86.278,86.244,86.266,274399997.0
2006-01-19 22:11:00,86.261,86.272,86.243,86.243,415300003.0
2006-01-19 22:12:00,86.242,86.262,86.236,86.262,586499994.0
2006-01-19 22:13:00,86.263,86.268,86.236,86.246,446200006.0
2006-01-19 22:14:00,86.246,86.27,86.241,86.26,263099998.0
2006-01-19 22:15:00,86.241,86.267,86.232,86.267,228899998.0
2006-01-19 22:16:00,86.27,86.279,86.242,86.257,479000002.0
2006-01-19 22:17:00,86.274,86.284,86.258,86.261,276600003.0
2006-01-19 22:18:00,86.263,86.286,86.257,86.273,448100002.0
2006-01-19 22:19:00,86.273,86.28,86.244,86.254,349399996.0
2006-01-19 22:20:00,86.253,86.278,86.249,86.249,338800003.0
2006-01-19 22:21:00,86.255,86.277,86.248,86.266,287999996.0
2006-01-19 22:22:00,86.256,86.275,86.25,86.265,303199998.0
2006-01-19 22:23:00,86.265,86.27,86.236,86.248,447799997.0
2006-01-19 22:24:00,86.243,86.275,86.243,86.272,330499997.0
2006-01-19 22:25:00,86.275,86.28,86.26,86.266,226899999.0
2006-01-19 22:26:00,86.259,86.28,86.252,86.275,155799996.0
2006-01-19 22:27:00,86.26,86.28,86.247,86.275,774300007.0
2006-01-19 22:28:00,86.253,86.27,86.245,86.249,311799997.0
2006-01-19 22:29:00,86.223,86.245,86.208,86.245,366799997.0
2006-01-19 22:30:00,86.232,86.25,86.222,86.245,120700001.0
2006-01-19 22:31:00,86.251,86.258,86.219,86.225,571000000.0
2006-01-19 22:32:00,86.231,86.256,86.222,86.242,362100001.0
2006-01-19 22:33:00,86.227,86.254,86.208,86.242,627499999.0
2006-01-19 22:34:00,86.243,86.245,86.215,86.221,526699999.0
2006-01-19 22:35:00,86.231,86.253,86.227,86.253,167500001.0
2006-01-19 22:36:00,86.255,86.263,86.238,86.246,460099994.0
2006-01-19 22:37:00,86.273,86.278,86.254,86.254,150999999.0
2006-01-19 22:38:00,86.276,86.276,86.236,86.252,181100000.0
2006-01-19 22:39:00,86.255,86.26,86.232,86.232,245599998.0
2006-01-19 22:40:00,86.254,86.27,86.236,86.24,140000000.0
2006-01-19 22:41:00,86.252,86.27,86.234,86.246,232499999.0
2006-01-19 22:42:00,86.25,86.281,86.25,86.27,240800000.0
2006-01-19 22:43:00,86.28,86.288,86.257,86.272,315199998.0
2006-01-19 22:44:00,86.244,86.28,86.238,86.268,465099998.0
2006-01-19 22:45:00,86.268,86.276,86.231,86.241,469300000.0
2006-01-19 22:46:00,86.25,86.257,86.211,86.211,231199995.0
2006-01-19 22:47:00,86.23,86.25,86.202,86.222,279400000.0
2006-01-19 22:48:00,86.231,86.242,86.203,86.203,345599999.0
2006-01-19 22:49:00,86.197,86.232,86.185,86.223,257199999.0
2006-01-19 22:50:00,86.193,86.222,86.183,86.217,288600002.0
2006-01-19 22:51:00,86.207,86.217,86.175,86.182,204799998.0
2006-01-19 22:52:00,86.183,86.21,86.176,86.19,152200000.0
2006-01-19 22:53:00,86.196,86.201,86.159,86.176,626299994.0
2006-01-19 22:54:00,86.2,86.207,86.173,86.176,304399998.0
2006-01-19 22:55:00,86.187,86.194,86.164,86.164,397299998.0
2006-01-19 22:56:00,86.17,86.213,86.17,86.208,209500001.0
2006-01-19 22:57:00,86.193,86.221,86.172,86.221,265800001.0
2006-01-19 22:58:00,86.233,86.241,86.19,86.215,115200001.0
2006-01-19 22:59:00,86.212,86.213,86.112,86.125,557900005.0
2006-01-19 23:00:00,86.215,86.229,86.195,86.204,279799997.0
2006-01-19 23:01:00,86.2,86.223,86.145,86.217,153800001.0
2006-01-19 23:02:00,86.219,86.235,86.207,86.211,211100000.0
2006-01-19 23:03:00,86.169,86.201,86.085,86.201,239500002.0
2006-01-19 23:04:00,86.216,86.233,86.202,86.233,194200000.0
2006-01-19 23:05:00,86.212,86.231,86.203,86.222,129100000.0
2006-01-19 23:06:00,86.213,86.235,86.189,86.22,196300001.0
2006-01-19 23:07:00,86.24,86.24,86.209,86.218,273299997.0
2006-01-19 23:08:00,86.23,86.24,86.211,86.225,128799999.0
2006-01-19 23:09:00,86.248,86.256,86.226,86.23,242999998.0
2006-01-19 23:10:00,86.248,86.263,86.221,86.258,184399999.0
2006-01-19 23:11:00,86.279,86.291,86.264,86.287,253399997.0
2006-01-19 23:12:00,86.277,86.294,86.277,86.293,166399998.0
2006-01-19 23:13:00,86.268,86.286,86.258,86.269,90399999.0
2006-01-19 23:14:00,86.245,86.26,86.226,86.239,246499997.0
2006-01-19 23:15:00,86.233,86.237,86.21,86.211,228999998.0
2006-01-19 23:16:00,86.207,86.228,86.161,86.172,179900002.0
2006-01-19 23:17:00,86.156,86.19,86.156,86.186,189400000.0
2006-01-19 23:18:00,86.176,86.205,86.176,86.202,76100000.0
2006-01-19 23:19:00,86.202,86.202,86.17,86.175,157600001.0
2006-01-19 23:20:00,86.196,86.224,86.19,86.193,205399997.0
2006-01-19 23:21:00,86.206,86.233,86.206,86.231,184599997.0
2006-01-19 23:22:00,86.222,86.235,86.196,86.223,253900000.0
2006-01-19 23:23:00,86.22,86.223,86.165,86.165,233999999.0
2006-01-19 23:24:00,86.177,86.205,86.169,86.205,117699999.0
2006-01-19 23:25:00,86.185,86.21,86.179,86.2,237399995.0
2006-01-19 23:26:00,86.192,86.2,86.157,86.157,128400000.0
2006-01-19 23:27:00,86.179,86.184,86.159,86.166,193199999.0
2006-01-19 23:28:00,86.151,86.165,86.141,86.16,155399999.0
2006-01-19 23:29:00,86.142,86.162,86.128,86.152,225699998.0
2006-01-19 23:30:00,86.136,86.153,86.125,86.146,192300001.0
2006-01-19 23:31:00,86.156,86.165,86.123,86.162,159300000.0
2006-01-19 23:32:00,86.157,86.169,86.137,86.156,128299998.0
2006-01-19 23:33:00,86.172,86.176,86.154,86.163,273800000.0
2006-01-19 23:34:00,86.17,86.19,86.159,86.161,224999998.0
2006-01-19 23:35:00,86.165,86.181,86.157,86.173,149300001.0
2006-01-19 23:36:00,86.161,86.18,86.153,86.17,255299995.0
2006-01-19 23:37:00,86.184,86.189,86.154,86.175,112700000.0
2006-01-19 23:38:00,86.161,86.184,86.155,86.172,178500000.0
2006-01-19 23:39:00,86.166,86.196,86.115,86.193,137000003.0
2006-01-19 23:40:00,86.192,86.198,86.175,86.185,222199996.0
2006-01-19 23:41:00,86.201,86.203,86.172,86.175,313900000.0
2006-01-19 23:42:00,86.195,86.203,86.18,86.187,283099996.0
2006-01-19 23:43:00,86.197,86.21,86.172,86.194,204699997.0
2006-01-19 23:44:00,86.212,86.212,86.181,86.181,138300000.0
2006-01-19 23:45:00,86.165,86.187,86.156,86.17,223599999.0
2006-01-19 23:46:00,86.173,86.182,86.153,86.175,160299997.0
2006-01-19 23:47:00,86.172,86.173,86.15,86.157,174599999.0
2006-01-19 23:48:00,86.17,86.181,86.149,86.176,227700001.0
2006-01-19 23:49:00,86.161,86.178,86.142,86.155,92200001.0
2006-01-19 23:50:00,86.145,86.175,86.145,86.16,146800000.0
2006-01-19 23:51:00,86.144,86.153,86.111,86.153,168500001.0
2006-01-19 23:52:00,86.131,86.155,86.109,86.155,204600003.0
2006-01-19 23:53:00,86.131,86.152,86.106,86.141,75000000.0
2006-01-19 23:54:00,86.127,86.148,86.127,86.14,178099996.0
2006-01-19 23:55:00,86.104,86.124,86.061,86.103,266700002.0
2006-01-19 23:56:00,86.115,86.147,86.108,86.133,138400000.0
2006-01-19 23:57:00,86.127,86.162,86.127,86.162,91000001.0
2006-01-19 23:58:00,86.16,86.162,86.131,86.131,146800000.0
2006-01-19 23:59:00,86.144,86.144,86.104,86.104,381400000.0
2006-01-20 00:00:00,86.109,86.126,86.093,86.112,168399998.0
2006-01-20 00:01:00,86.084,86.128,86.081,86.128,211899999.0
2006-01-20 00:02:00,86.097,86.114,86.073,86.094,90800000.0
2006-01-20 00:03:00,86.108,86.129,86.088,86.107,210200006.0
2006-01-20 00:04:00,86.105,86.159,86.092,86.131,201600001.0
2006-01-20 00:05:00,86.145,86.17,86.135,86.167,185900000.0
2006-01-20 00:06:00,86.103,86.163,86.1,86.154,230699995.0
2006-01-20 00:07:00,86.12,86.15,86.106,86.124,204000003.0
2006-01-20 00:08:00,86.094,86.135,86.094,86.125,143600001.0
2006-01-20 00:09:00,86.124,86.144,86.089,86.124,236299999.0
2006-01-20 00:10:00,86.109,86.15,86.098,86.135,205199997.0
2006-01-20 00:11:00,86.133,86.158,86.113,86.125,179899998.0
2006-01-20 00:12:00,86.1,86.152,86.098,86.13,228000005.0
2006-01-20 00:13:00,86.152,86.168,86.096,86.128,257199996.0
2006-01-20 00:14:00,86.141,86.182,86.139,86.146,236499999.0
2006-01-20 00:15:00,86.157,86.177,86.11,86.11,150400001.0
2006-01-20 00:16:00,86.14,86.162,86.123,86.131,193000000.0
2006-01-20 00:17:00,86.167,86.232,86.16,86.217,220399998.0
2006-01-20 00:18:00,86.22,86.234,86.196,86.197,296300000.0
2006-01-20 00:19:00,86.27,86.273,86.219,86.219,153100000.0
2006-01-20 00:20:00,86.218,86.245,86.204,86.21,130499999.0
2006-01-20 00:21:00,86.229,86.262,86.209,86.238,172000000.0
2006-01-20 00:22:00,86.253,86.273,86.239,86.24,198099998.0
2006-01-20 00:23:00,86.264,86.301,86.243,86.282,284699999.0
2006-01-20 00:24:00,86.254,86.291,86.239,86.252,131600002.0
2006-01-20 00:25:00,86.264,86.28,86.242,86.26,184299999.0
2006-01-20 00:26:00,86.222,86.265,86.22,86.243,219300000.0
2006-01-20 00:27:00,86.216,86.247,86.209,86.228,241100005.0
2006-01-20 00:28:00,86.178,86.239,86.178,86.203,204700002.0
2006-01-20 00:29:00,86.199,86.227,86.18,86.209,173500002.0
2006-01-20 00:30:00,86.213,86.231,86.199,86.22,170800003.0
2006-01-20 00:31:00,86.205,86.225,86.193,86.212,148300000.0
2006-01-20 00:32:00,86.218,86.253,86.218,86.242,158199997.0
2006-01-20 00:33:00,86.238,86.257,86.215,86.235,289999999.0
2006-01-20 00:34:00,86.223,86.294,86.222,86.292,198600001.0
2006-01-20 00:35:00,86.272,86.359,86.272,86.333,255000001.0
2006-01-20 00:36:00,86.278,86.313,86.209,86.299,255000001.0
2006-01-20 00:37:00,86.272,86.301,86.264,86.282,205899997.0
2006-01-20 00:38:00,86.289,86.297,86.262,86.273,227500000.0
2006-01-20 00:39:00,86.263,86.283,86.263,86.282,42800000.0
2006-01-20 00:40:00,86.277,86.286,86.249,86.249,153400001.0
2006-01-20 00:41:00,86.272,86.272,86.218,86.218,246000001.0
2006-01-20 00:42:00,86.215,86.261,86.196,86.196,222299999.0
2006-01-20 00:43:00,86.221,86.269,86.205,86.247,108400000.0
2006-01-20 00:44:00,86.252,86.252,86.228,86.231,223199999.0
2006-01-20 00:45:00,86.249,86.271,86.23,86.261,224700000.0
2006-01-20 00:46:00,86.253,86.276,86.253,86.262,139899998.0
2006-01-20 00:47:00,86.275,86.281,86.254,86.277,245600000.0
2006-01-20 00:48:00,86.283,86.289,86.261,86.261,181299998.0
2006-01-20 00:49:00,86.279,86.285,86.248,86.27,178499999.0
2006-01-20 00:50:00,86.287,86.287,86.222,86.222,229100000.0
2006-01-20 00:51:00,86.221,86.222,86.186,86.222,150900000.0
2006-01-20 00:52:00,86.231,86.248,86.221,86.232,81200000.0
2006-01-20 00:53:00,86.238,86.263,86.238,86.254,146200001.0
2006-01-20 00:54:00,86.247,86.247,86.218,86.218,133700000.0
2006-01-20 00:55:00,86.232,86.243,86.216,86.22,238700001.0
2006-01-20 00:56:00,86.241,86.26,86.227,86.239,113200000.0
2006-01-20 00:57:00,86.263,86.285,86.263,86.277,206500001.0
2006-01-20 00:58:00,86.285,86.296,86.275,86.279,166599999.0
2006-01-20 00:59:00,86.293,86.294,86.272,86.279,112499999.0
2006-01-20 01:00:00,86.297,86.316,86.284,86.288,188999999.0
2006-01-20 01:01:00,86.314,86.336,86.29,86.321,178199999.0
2006-01-20 01:02:00,86.316,86.382,86.316,86.377,191499998.0
2006-01-20 01:03:00,86.409,86.479,86.405,86.472,112699999.0
2006-01-20 01:04:00,86.487,86.511,86.478,86.486,173800001.0
2006-01-20 01:05:00,86.487,86.487,86.443,86.447,135100000.0
2006-01-20 01:06:00,86.457,86.461,86.427,86.427,179200001.0
2006-01-20 01:07:00,86.414,86.437,86.412,86.437,94800000.0
2006-01-20 01:08:00,86.43,86.43,86.397,86.408,156900000.0
2006-01-20 01:09:00,86.411,86.453,86.406,86.453,282399995.0
2006-01-20 01:10:00,86.461,86.464,86.437,86.442,182400001.0
2006-01-20 01:11:00,86.427,86.443,86.416,86.43,284200002.0
2006-01-20 01:12:00,86.433,86.443,86.419,86.443,141700000.0
2006-01-20 01:13:00,86.442,86.442,86.421,86.426,123300000.0
2006-01-20 01:14:00,86.435,86.435,86.383,86.383,235800001.0
2006-01-20 01:15:00,86.359,86.389,86.359,86.389,132300000.0
2006-01-20 01:16:00,86.372,86.39,86.369,86.388,144299998.0
2006-01-20 01:17:00,86.397,86.397,86.368,86.373,231499998.0
2006-01-20 01:18:00,86.38,86.386,86.332,86.332,203899997.0
2006-01-20 01:19:00,86.337,86.351,86.313,86.341,189599998.0
2006-01-20 01:20:00,86.348,86.372,86.334,86.354,127300000.0
2006-01-20 01:21:00,86.38,86.389,86.362,86.378,189300000.0
2006-01-20 01:22:00,86.358,86.381,86.346,86.381,225799997.0
2006-01-20 01:23:00,86.384,86.39,86.356,86.358,136099998.0
2006-01-20 01:24:00,86.371,86.371,86.335,86.335,109300000.0
2006-01-20 01:25:00,86.338,86.358,86.333,86.347,235199997.0
2006-01-20 01:26:00,86.337,86.367,86.327,86.367,245199998.0
2006-01-20 01:27:00,86.366,86.366,86.345,86.347,158799998.0
2006-01-20 01:28:00,86.364,86.378,86.351,86.357,235900000.0
2006-01-20 01:29:00,86.377,86.38,86.36,86.36,218400001.0
2006-01-20 01:30:00,86.362,86.385,86.353,86.378,165400000.0
2006-01-20 01:31:00,86.378,86.417,86.376,86.397,345599999.0
2006-01-20 01:32:00,86.397,86.408,86.382,86.388,135000000.0
2006-01-20 01:33:00,86.4,86.418,86.388,86.418,158699999.0
2006-01-20 01:34:00,86.398,86.423,86.372,86.403,104600001.0
2006-01-20 01:35:00,86.413,86.413,86.379,86.379,251400000.0
2006-01-20 01:36:00,86.384,86.397,86.365,86.383,243000000.0
2006-01-20 01:37:00,86.37,86.39,86.365,86.39,199900000.0
2006-01-20 01:38:00,86.373,86.39,86.368,86.385,174200000.0
2006-01-20 01:39:00,86.378,86.4,86.378,86.397,168699997.0
2006-01-20 01:40:00,86.377,86.393,86.354,86.373,207800000.0
2006-01-20 01:41:00,86.368,86.389,86.361,86.364,201600000.0
2006-01-20 01:42:00,86.363,86.365,86.334,86.334,273799999.0
2006-01-20 01:43:00,86.343,86.355,86.329,86.341,72300001.0
2006-01-20 01:44:00,86.348,86.352,86.324,86.324,236600000.0
2006-01-20 01:45:00,86.323,86.341,86.306,86.321,177499998.0
2006-01-20 01:46:00,86.323,86.357,86.312,86.329,286700000.0
2006-01-20 01:47:00,86.347,86.374,86.333,86.353,230099998.0
2006-01-20 01:48:00,86.346,86.373,86.34,86.359,233700000.0
2006-01-20 01:49:00,86.358,86.373,86.344,86.348,146700000.0
2006-01-20 01:50:00,86.355,86.378,86.352,86.378,166000000.0
2006-01-20 01:51:00,86.375,86.375,86.342,86.347,135300000.0
2006-01-20 01:52:00,86.361,86.382,86.346,86.352,214800000.0
2006-01-20 01:53:00,86.344,86.361,86.33,86.355,126799999.0
2006-01-20 01:54:00,86.356,86.389,86.328,86.34,205299998.0
2006-01-20 01:55:00,86.342,86.362,86.332,86.35,155299999.0
2006-01-20 01:56:00,86.328,86.351,86.322,86.341,129300002.0
2006-01-20 01:57:00,86.337,86.352,86.325,86.345,210900000.0
2006-01-20 01:58:00,86.338,86.352,86.329,86.346,123000001.0
2006-01-20 01:59:00,86.337,86.37,86.328,86.349,330599995.0
2006-01-20 02:00:00,86.352,86.352,86.327,86.338,136099999.0
2006-01-20 02:01:00,86.347,86.356,86.322,86.352,257800002.0
2006-01-20 02:02:00,86.347,86.362,86.324,86.346,151200003.0
2006-01-20 02:03:00,86.351,86.395,86.351,86.395,202999999.0
2006-01-20 02:04:00,86.381,86.391,86.36,86.387,218799999.0
2006-01-20 02:05:00,86.363,86.394,86.356,86.391,181199997.0
2006-01-20 02:06:00,86.355,86.398,86.355,86.398,129699999.0
2006-01-20 02:07:00,86.409,86.428,86.381,86.408,194299999.0
2006-01-20 02:08:00,86.403,86.423,86.366,86.378,259600000.0
2006-01-20 02:09:00,86.373,86.39,86.368,86.384,109100002.0
2006-01-20 02:10:00,86.359,86.415,86.359,86.415,151499999.0
2006-01-20 02:11:00,86.393,86.411,86.375,86.388,151600000.0
2006-01-20 02:12:00,86.389,86.402,86.369,86.386,119800000.0
2006-01-20 02:13:00,86.378,86.396,86.37,86.385,196300000.0
2006-01-20 02:14:00,86.363,86.38,86.354,86.363,201700000.0
2006-01-20 02:15:00,86.375,86.375,86.328,86.347,158899999.0
2006-01-20 02:16:00,86.37,86.379,86.341,86.357,123200000.0
2006-01-20 02:17:00,86.372,86.373,86.34,86.34,186300001.0
2006-01-20 02:18:00,86.359,86.391,86.349,86.372,265999995.0
2006-01-20 02:19:00,86.376,86.409,86.364,86.38,188899999.0
2006-01-20 02:20:00,86.382,86.415,86.377,86.409,237399997.0
2006-01-20 02:21:00,86.405,86.42,86.392,86.415,221099996.0
2006-01-20 02:22:00,86.39,86.412,86.371,86.383,173299997.0
2006-01-20 02:23:00,86.383,86.397,86.369,86.374,225500001.0
2006-01-20 02:24:00,86.379,86.389,86.361,86.362,151000003.0
2006-01-20 02:25:00,86.331,86.368,86.319,86.353,150499999.0
2006-01-20 02:26:00,86.34,86.358,86.322,86.339,124499999.0
2006-01-20 02:27:00,86.334,86.347,86.323,86.34,237400001.0
2006-01-20 02:28:00,86.34,86.34,86.307,86.327,187499999.0
2006-01-20 02:29:00,86.311,86.335,86.306,86.323,151799999.0
2006-01-20 02:30:00,86.334,86.342,86.311,86.335,126500001.0
2006-01-20 02:31:00,86.319,86.35,86.319,86.35,202899997.0
2006-01-20 02:32:00,86.349,86.375,86.349,86.364,224999999.0
2006-01-20 02:33:00,86.368,86.385,86.35,86.369,85299999.0
2006-01-20 02:34:00,86.367,86.394,86.367,86.379,176399999.0
2006-01-20 02:35:00,86.387,86.398,86.37,86.37,112699998.0
2006-01-20 02:36:00,86.39,86.394,86.372,86.372,162900000.0
2006-01-20 02:37:00,86.373,86.393,86.361,86.379,144700000.0
2006-01-20 02:38:00,86.379,86.397,86.366,86.385,323999998.0
2006-01-20 02:39:00,86.381,86.407,86.361,86.386,280200000.0
2006-01-20 02:40:00,86.4,86.408,86.382,86.395,97200001.0
2006-01-20 02:41:00,86.392,86.414,86.371,86.414,189699996.0
2006-01-20 02:42:00,86.395,86.413,86.382,86.4,209700001.0
2006-01-20 02:43:00,86.383,86.408,86.371,86.403,297799999.0
2006-01-20 02:44:00,86.399,86.412,86.377,86.393,145499999.0
2006-01-20 02:45:00,86.375,86.398,86.362,86.38,274599998.0
2006-01-20 02:46:00,86.382,86.382,86.334,86.354,285199999.0
2006-01-20 02:47:00,86.371,86.398,86.366,86.379,289599998.0
2006-01-20 02:48:00,86.373,86.386,86.359,86.374,160100000.0
2006-01-20 02:49:00,86.382,86.43,86.382,86.394,259699998.0
2006-01-20 02:50:00,86.376,86.38,86.343,86.362,290600000.0
2006-01-20 02:51:00,86.372,86.387,86.362,86.368,221499994.0
2006-01-20 02:52:00,86.387,86.437,86.375,86.41,231599996.0
2006-01-20 02:53:00,86.441,86.455,86.419,86.426,150500000.0
2006-01-20 02:54:00,86.436,86.446,86.419,86.422,222499998.0
2006-01-20 02:55:00,86.413,86.43,86.399,86.408,155500000.0
2006-01-20 02:56:00,86.389,86.412,86.38,86.397,275700000.0
2006-01-20 02:57:00,86.394,86.394,86.354,86.386,263399996.0
2006-01-20 02:58:00,86.372,86.404,86.368,86.397,164999996.0
2006-01-20 02:59:00,86.387,86.411,86.376,86.4,198599999.0
2006-01-20 03:00:00,86.402,86.421,86.38,86.399,136100001.0
2006-01-20 03:01:00,86.389,86.422,86.385,86.415,187400000.0
2006-01-20 03:02:00,86.411,86.42,86.394,86.403,130000000.0
2006-01-20 03:03:00,86.427,86.427,86.399,86.411,202100000.0
2006-01-20 03:04:00,86.432,86.462,86.429,86.449,75000000.0
2006-01-20 03:05:00,86.453,86.458,86.432,86.44,176599998.0
2006-01-20 03:06:00,86.47,86.499,86.458,86.462,223999999.0
2006-01-20 03:07:00,86.472,86.508,86.472,86.504,146900001.0
2006-01-20 03:08:00,86.498,86.514,86.486,86.51,216199998.0
2006-01-20 03:09:00,86.501,86.501,86.469,86.477,149600001.0
2006-01-20 03:10:00,86.491,86.495,86.47,86.47,154300000.0
2006-01-20 03:11:00,86.459,86.482,86.459,86.479,189200000.0
2006-01-20 03:12:00,86.47,86.502,86.447,86.467,274499999.0
2006-01-20 03:13:00,86.466,86.491,86.466,86.49,218700000.0
2006-01-20 03:14:00,86.498,86.498,86.469,86.469,194699999.0
2006-01-20 03:15:00,86.483,86.503,86.472,86.499,223700001.0
2006-01-20 03:16:00,86.472,86.491,86.465,86.488,142199997.0
2006-01-20 03:17:00,86.478,86.478,86.435,86.435,245699999.0
2006-01-20 03:18:00,86.462,86.467,86.445,86.448,177400000.0
2006-01-20 03:19:00,86.445,86.465,86.438,86.453,222800000.0
2006-01-20 03:20:00,86.457,86.457,86.429,86.429,257199998.0
2006-01-20 03:21:00,86.452,86.474,86.442,86.467,211500003.0
2006-01-20 03:22:00,86.489,86.499,86.468,86.468,203999999.0
2006-01-20 03:23:00,86.478,86.481,86.459,86.469,188400002.0
2006-01-20 03:24:00,86.453,86.47,86.438,86.458,233400000.0
2006-01-20 03:25:00,86.469,86.493,86.455,86.461,312100002.0
2006-01-20 03:26:00,86.466,86.513,86.466,86.493,175099999.0
2006-01-20 03:27:00,86.478,86.495,86.469,86.471,170599999.0
2006-01-20 03:28:00,86.486,86.492,86.457,86.457,118399999.0
2006-01-20 03:29:00,86.473,86.473,86.448,86.452,321600004.0
2006-01-20 03:30:00,86.47,86.482,86.448,86.466,244100001.0
2006-01-20 03:31:00,86.449,86.47,86.445,86.461,231899997.0
2006-01-20 03:32:00,86.458,86.477,86.442,86.462,218599998.0
2006-01-20 03:33:00,86.451,86.473,86.448,86.456,305399997.0
2006-01-20 03:34:00,86.463,86.492,86.446,86.484,149400000.0
2006-01-20 03:35:00,86.476,86.482,86.441,86.455,256399999.0
2006-01-20 03:36:00,86.458,86.474,86.45,86.466,199300001.0
2006-01-20 03:37:00,86.478,86.478,86.45,86.462,215299998.0
2006-01-20 03:38:00,86.44,86.458,86.433,86.445,120500000.0
2006-01-20 03:39:00,86.443,86.464,86.428,86.439,226199996.0
2006-01-20 03:40:00,86.438,86.472,86.429,86.472,275299998.0
2006-01-20 03:41:00,86.471,86.471,86.449,86.45,166600000.0
2006-01-20 03:42:00,86.46,86.48,86.451,86.477,221699995.0
2006-01-20 03:43:00,86.48,86.48,86.428,86.428,181200000.0
2006-01-20 03:44:00,86.468,86.481,86.448,86.481,184599998.0
2006-01-20 03:45:00,86.491,86.515,86.484,86.497,135099997.0
2006-01-20 03:46:00,86.485,86.51,86.48,86.51,257400000.0
2006-01-20 03:47:00,86.515,86.523,86.496,86.52,252799997.0
2006-01-20 03:48:00,86.513,86.513,86.472,86.472,116900003.0
2006-01-20 03:49:00,86.473,86.494,86.461,86.478,139500000.0
2006-01-20 03:50:00,86.442,86.488,86.442,86.488,203100001.0
2006-01-20 03:51:00,86.48,86.481,86.45,86.459,113900001.0
2006-01-20 03:52:00,86.455,86.479,86.44,86.479,159500001.0
2006-01-20 03:53:00,86.469,86.503,86.448,86.481,149000001.0
2006-01-20 03:54:00,86.492,86.514,86.482,86.496,100799999.0
2006-01-20 03:55:00,86.491,86.5,86.474,86.487,103099998.0
2006-01-20 03:56:00,86.475,86.497,86.469,86.487,241000000.0
2006-01-20 03:57:00,86.485,86.495,86.463,86.484,179999999.0
2006-01-20 03:58:00,86.461,86.489,86.461,86.485,165099999.0
2006-01-20 03:59:00,86.475,86.485,86.46,86.479,173199999.0
2006-01-20 04:00:00,86.452,86.471,86.422,86.462,271500000.0
2006-01-20 04:01:00,86.468,86.47,86.45,86.45,177599999.0
2006-01-20 04:02:00,86.46,86.473,86.443,86.451,174199999.0
2006-01-20 04:03:00,86.477,86.485,86.46,86.475,122200002.0
2006-01-20 04:04:00,86.482,86.495,86.458,86.479,302499998.0
2006-01-20 04:05:00,86.495,86.506,86.48,86.503,174300001.0
2006-01-20 04:06:00,86.472,86.505,86.467,86.492,239300001.0
2006-01-20 04:07:00,86.506,86.517,86.483,86.501,278299998.0
2006-01-20 04:08:00,86.504,86.51,86.479,86.479,131800001.0
2006-01-20 04:09:00,86.486,86.51,86.481,86.492,106300001.0
2006-01-20 04:10:00,86.48,86.495,86.461,86.488,193699998.0
2006-01-20 04:11:00,86.477,86.502,86.475,86.494,179700002.0
2006-01-20 04:12:00,86.485,86.506,86.484,86.497,187900001.0
2006-01-20 04:13:00,86.477,86.501,86.469,86.48,229099999.0
2006-01-20 04:14:00,86.462,86.479,86.45,86.465,136300001.0
2006-01-20 04:15:00,86.44,86.477,86.44,86.473,194899999.0
2006-01-20 04:16:00,86.461,86.476,86.445,86.463,219799997.0
2006-01-20 04:17:00,86.444,86.482,86.443,86.482,154599999.0
2006-01-20 04:18:00,86.488,86.488,86.446,86.45,192200000.0
2006-01-20 04:19:00,86.46,86.485,86.46,86.475,276900002.0
2006-01-20 04:20:00,86.472,86.48,86.454,86.467,47599999.0
2006-01-20 04:21:00,86.468,86.481,86.466,86.481,9900000.0
2006-01-20 04:22:00,86.489,86.492,86.469,86.486,177600000.0
2006-01-20 04:23:00,86.486,86.499,86.465,86.474,97100000.0
2006-01-20 04:24:00,86.46,86.495,86.46,86.495,99300001.0
2006-01-20 04:25:00,86.47,86.488,86.464,86.488,109000000.0
2006-01-20 04:26:00,86.468,86.487,86.465,86.478,151900000.0
2006-01-20 04:27:00,86.469,86.482,86.453,86.459,187099999.0
2006-01-20 04:28:00,86.472,86.49,86.458,86.477,178000000.0
2006-01-20 04:29:00,86.49,86.503,86.472,86.472,167500000.0
2006-01-20 04:30:00,86.474,86.491,86.466,86.478,278599999.0
2006-01-20 04:31:00,86.475,86.483,86.451,86.458,205500002.0
2006-01-20 04:32:00,86.458,86.475,86.432,86.448,193199999.0
2006-01-20 04:33:00,86.438,86.47,86.438,86.454,166200000.0
2006-01-20 04:34:00,86.436,86.463,86.436,86.442,175200002.0
2006-01-20 04:35:00,86.456,86.464,86.437,86.437,148900001.0
2006-01-20 04:36:00,86.431,86.445,86.416,86.434,136200000.0
2006-01-20 04:37:00,86.407,86.441,86.407,86.437,197699999.0
2006-01-20 04:38:00,86.449,86.449,86.422,86.424,170499998.0
2006-01-20 04:39:00,86.425,86.448,86.425,86.446,296999999.0
2006-01-20 04:40:00,86.443,86.443,86.415,86.429,258400004.0
2006-01-20 04:41:00,86.436,86.457,86.426,86.454,295899999.0
2006-01-20 04:42:00,86.457,86.457,86.421,86.43,246399997.0
2006-01-20 04:43:00,86.444,86.444,86.422,86.422,162899998.0
2006-01-20 04:44:00,86.436,86.437,86.408,86.424,120499998.0
2006-01-20 04:45:00,86.411,86.43,86.399,86.407,215199998.0
2006-01-20 04:46:00,86.393,86.423,86.392,86.409,240299999.0
2006-01-20 04:47:00,86.395,86.398,86.371,86.384,197000002.0
2006-01-20 04:48:00,86.395,86.401,86.379,86.385,193800000.0
2006-01-20 04:49:00,86.341,86.37,86.319,86.345,302600003.0
2006-01-20 04:50:00,86.352,86.37,86.328,86.335,176600001.0
2006-01-20 04:51:00,86.359,86.384,86.345,86.362,165400000.0
2006-01-20 04:52:00,86.36,86.376,86.353,86.368,194500000.0
2006-01-20 04:53:00,86.37,86.387,86.348,86.361,247899998.0
2006-01-20 04:54:00,86.375,86.38,86.348,86.362,228900001.0
2006-01-20 04:55:00,86.373,86.393,86.357,86.368,147199997.0
2006-01-20 04:56:00,86.388,86.388,86.367,86.371,171899998.0
2006-01-20 04:57:00,86.373,86.383,86.349,86.365,187199998.0
2006-01-20 04:58:00,86.393,86.394,86.366,86.366,153600002.0
2006-01-20 04:59:00,86.372,86.394,86.372,86.388,128500002.0
2006-01-20 05:00:00,86.388,86.388,86.357,86.364,156900002.0
2006-01-20 05:01:00,86.371,86.383,86.355,86.358,127400001.0
2006-01-20 05:02:00,86.394,86.411,86.385,86.393,236799999.0
2006-01-20 05:03:00,86.414,86.422,86.396,86.422,146400000.0
2006-01-20 05:04:00,86.406,86.406,86.373,86.379,207000001.0
2006-01-20 05:05:00,86.385,86.394,86.351,86.367,137800000.0
2006-01-20 05:06:00,86.381,86.418,86.381,86.408,158599998.0
2006-01-20 05:07:00,86.402,86.417,86.38,86.4,261200002.0
2006-01-20 05:08:00,86.405,86.415,86.39,86.39,128700000.0
2006-01-20 05:09:00,86.391,86.422,86.388,86.422,209400002.0
2006-01-20 05:10:00,86.403,86.441,86.403,86.441,167800001.0
2006-01-20 05:11:00,86.429,86.469,86.399,86.399,178900000.0
2006-01-20 05:12:00,86.442,86.467,86.442,86.463,111900000.0
2006-01-20 05:13:00,86.461,86.475,86.443,86.462,160900002.0
2006-01-20 05:14:00,86.473,86.475,86.449,86.454,322500003.0
2006-01-20 05:15:00,86.458,86.47,86.443,86.465,229299998.0
2006-01-20 05:16:00,86.434,86.475,86.434,86.475,237000004.0
2006-01-20 05:17:00,86.467,86.488,86.445,86.488,204899997.0
2006-01-20 05:18:00,86.464,86.482,86.459,86.461,256900001.0
2006-01-20 05:19:00,86.473,86.49,86.463,86.481,164000000.0
2006-01-20 05:20:00,86.471,86.495,86.464,86.48,147000003.0
2006-01-20 05:21:00,86.483,86.512,86.47,86.51,299300000.0
2006-01-20 05:22:00,86.516,86.528,86.502,86.511,252799994.0
2006-01-20 05:23:00,86.531,86.561,86.518,86.518,119899999.0
2006-01-20 05:24:00,86.532,86.532,86.512,86.512,131000001.0
2006-01-20 05:25:00,86.508,86.537,86.508,86.532,214100002.0
2006-01-20 05:26:00,86.512,86.53,86.506,86.519,155300001.0
2006-01-20 05:27:00,86.52,86.52,86.486,86.49,181900000.0
2006-01-20 05:28:00,86.523,86.525,86.488,86.504,239200002.0
2006-01-20 05:29:00,86.495,86.518,86.479,86.507,208199995.0
2006-01-20 05:30:00,86.508,86.508,86.48,86.49,251099996.0
2006-01-20 05:31:00,86.473,86.506,86.471,86.479,132400001.0
2006-01-20 05:32:00,86.477,86.504,86.477,86.49,139500001.0
2006-01-20 05:33:00,86.486,86.486,86.461,86.469,168899997.0
2006-01-20 05:34:00,86.476,86.493,86.448,86.476,210099997.0
2006-01-20 05:35:00,86.478,86.494,86.469,86.486,248799998.0
2006-01-20 05:36:00,86.467,86.494,86.463,86.486,184900001.0
2006-01-20 05:37:00,86.463,86.498,86.463,86.495,243400003.0
2006-01-20 05:38:00,86.504,86.514,86.483,86.499,288299999.0
2006-01-20 05:39:00,86.505,86.511,86.488,86.492,75500000.0
2006-01-20 05:40:00,86.513,86.513,86.487,86.491,117499999.0
2006-01-20 05:41:00,86.496,86.496,86.465,86.465,355999999.0
2006-01-20 05:42:00,86.467,86.48,86.45,86.47,82200000.0
2006-01-20 05:43:00,86.477,86.492,86.463,86.474,150300002.0
2006-01-20 05:44:00,86.491,86.51,86.481,86.486,161799998.0
2006-01-20 05:45:00,86.489,86.518,86.489,86.518,169000000.0
2006-01-20 05:46:00,86.509,86.522,86.489,86.509,137799999.0
2006-01-20 05:47:00,86.518,86.53,86.498,86.508,213600003.0
2006-01-20 05:48:00,86.494,86.51,86.48,86.501,188000000.0
2006-01-20 05:49:00,86.49,86.517,86.477,86.493,257700002.0
2006-01-20 05:50:00,86.504,86.515,86.489,86.492,156600001.0
2006-01-20 05:51:00,86.507,86.51,86.478,86.496,160500002.0
2006-01-20 05:52:00,86.493,86.514,86.48,86.514,233499998.0
2006-01-20 05:53:00,86.515,86.52,86.486,86.486,303899998.0
2006-01-20 05:54:00,86.486,86.517,86.486,86.516,165399999.0
2006-01-20 05:55:00,86.518,86.52,86.494,86.494,168399999.0
2006-01-20 05:56:00,86.515,86.528,86.501,86.516,149000002.0
2006-01-20 05:57:00,86.515,86.525,86.492,86.515,118700000.0
2006-01-20 05:58:00,86.484,86.504,86.475,86.497,199799999.0
2006-01-20 05:59:00,86.48,86.5,86.474,86.492,144699998.0
2006-01-20 06:00:00,86.491,86.508,86.476,86.487,242900004.0
2006-01-20 06:01:00,86.515,86.515,86.485,86.485,174599999.0
2006-01-20 06:02:00,86.49,86.5,86.47,86.478,74400001.0
2006-01-20 06:03:00,86.49,86.5,86.469,86.487,252500000.0
2006-01-20 06:04:00,86.478,86.5,86.47,86.5,211600000.0
2006-01-20 06:05:00,86.487,86.5,86.474,86.498,197300001.0
2006-01-20 06:06:00,86.47,86.494,86.45,86.472,128000001.0
2006-01-20 06:07:00,86.466,86.487,86.463,86.481,153600000.0
2006-01-20 06:08:00,86.483,86.515,86.474,86.515,180899998.0
2006-01-20 06:09:00,86.513,86.515,86.494,86.5,218800001.0
2006-01-20 06:10:00,86.515,86.515,86.484,86.491,200600000.0
2006-01-20 06:11:00,86.517,86.517,86.495,86.5,146599995.0
2006-01-20 06:12:00,86.497,86.514,86.49,86.51,188499999.0
2006-01-20 06:13:00,86.5,86.502,86.469,86.486,82400000.0
2006-01-20 06:14:00,86.489,86.51,86.48,86.48,204800003.0
2006-01-20 06:15:00,86.503,86.503,86.477,86.477,98200002.0
2006-01-20 06:16:00,86.468,86.49,86.465,86.485,219500001.0
2006-01-20 06:17:00,86.493,86.502,86.464,86.498,199300000.0
2006-01-20 06:18:00,86.503,86.51,86.48,86.48,158200001.0
2006-01-20 06:19:00,86.485,86.501,86.472,86.48,165999998.0
2006-01-20 06:20:00,86.493,86.5,86.475,86.482,262100003.0
2006-01-20 06:21:00,86.498,86.515,86.485,86.502,141500000.0
2006-01-20 06:22:00,86.508,86.52,86.493,86.515,258399998.0
2006-01-20 06:23:00,86.501,86.52,86.5,86.515,141000003.0
2006-01-20 06:24:00,86.496,86.513,86.482,86.511,260600003.0
2006-01-20 06:25:00,86.52,86.525,86.507,86.508,208900000.0
2006-01-20 06:26:00,86.51,86.52,86.493,86.5,220500001.0
2006-01-20 06:27:00,86.518,86.534,86.506,86.518,196799999.0
2006-01-20 06:28:00,86.523,86.536,86.511,86.525,136599996.0
2006-01-20 06:29:00,86.532,86.559,86.499,86.535,128699999.0
2006-01-20 06:30:00,86.556,86.556,86.522,86.529,141000001.0
2006-01-20 06:31:00,86.522,86.541,86.496,86.51,148200001.0
2006-01-20 06:32:00,86.505,86.517,86.486,86.497,202000000.0
2006-01-20 06:33:00,86.512,86.512,86.483,86.483,211500000.0
2006-01-20 06:34:00,86.467,86.508,86.467,86.508,172999999.0
2006-01-20 06:35:00,86.492,86.51,86.48,86.506,245299999.0
2006-01-20 06:36:00,86.511,86.516,86.491,86.491,136199998.0
2006-01-20 06:37:00,86.497,86.502,86.483,86.483,84500000.0
2006-01-20 06:38:00,86.493,86.509,86.486,86.497,274399997.0
2006-01-20 06:39:00,86.504,86.505,86.479,86.486,167200003.0
2006-01-20 06:40:00,86.503,86.523,86.493,86.512,231499995.0
2006-01-20 06:41:00,86.518,86.525,86.502,86.516,166300002.0
2006-01-20 06:42:00,86.51,86.52,86.491,86.507,249200000.0
2006-01-20 06:43:00,86.51,86.528,86.504,86.516,156900001.0
2006-01-20 06:44:00,86.512,86.52,86.496,86.5,148600001.0
2006-01-20 06:45:00,86.515,86.52,86.496,86.496,82100000.0
2006-01-20 06:46:00,86.522,86.555,86.507,86.537,200900002.0
2006-01-20 06:47:00,86.533,86.557,86.533,86.553,157299998.0
2006-01-20 06:48:00,86.531,86.552,86.521,86.541,283099995.0
2006-01-20 06:49:00,86.543,86.55,86.527,86.53,146999999.0
2006-01-20 06:50:00,86.536,86.541,86.513,86.523,170599998.0
2006-01-20 06:51:00,86.534,86.548,86.52,86.535,193300001.0
2006-01-20 06:52:00,86.537,86.567,86.536,86.554,214400001.0
2006-01-20 06:53:00,86.537,86.555,86.531,86.553,183099996.0
2006-01-20 06:54:00,86.561,86.567,86.545,86.552,241400001.0
2006-01-20 06:55:00,86.539,86.555,86.533,86.542,92199999.0
2006-01-20 06:56:00,86.538,86.556,86.523,86.543,180000000.0
2006-01-20 06:57:00,86.554,86.578,86.551,86.578,116499999.0
2006-01-20 06:58:00,86.576,86.58,86.55,86.565,295799998.0
2006-01-20 06:59:00,86.568,86.568,86.539,86.552,259400002.0
2006-01-20 07:00:00,86.534,86.558,86.531,86.558,163399995.0
2006-01-20 07:01:00,86.55,86.559,86.521,86.535,157000001.0
2006-01-20 07:02:00,86.547,86.566,86.529,86.529,205800000.0
2006-01-20 07:03:00,86.511,86.531,86.503,86.507,257800000.0
2006-01-20 07:04:00,86.529,86.547,86.512,86.527,153599999.0
2006-01-20 07:05:00,86.521,86.572,86.521,86.57,276700003.0
2006-01-20 07:06:00,86.59,86.616,86.581,86.594,85499999.0
2006-01-20 07:07:00,86.581,86.599,86.556,86.592,155399999.0
2006-01-20 07:08:00,86.603,86.605,86.58,86.593,264899994.0
2006-01-20 07:09:00,86.592,86.606,86.571,86.583,173600000.0
2006-01-20 07:10:00,86.585,86.605,86.575,86.592,115200001.0
2006-01-20 07:11:00,86.585,86.609,86.58,86.595,149800001.0
2006-01-20 07:12:00,86.597,86.606,86.573,86.583,118600001.0
2006-01-20 07:13:00,86.566,86.583,86.548,86.56,212599998.0
2006-01-20 07:14:00,86.538,86.557,86.538,86.552,221199997.0
2006-01-20 07:15:00,86.535,86.546,86.513,86.524,175700000.0
2006-01-20 07:16:00,86.493,86.542,86.493,86.526,200999998.0
2006-01-20 07:17:00,86.532,86.543,86.503,86.503,171000002.0
2006-01-20 07:18:00,86.506,86.525,86.5,86.514,138899998.0
2006-01-20 07:19:00,86.513,86.527,86.5,86.523,306799997.0
2006-01-20 07:20:00,86.507,86.529,86.504,86.517,263900002.0
2006-01-20 07:21:00,86.521,86.537,86.507,86.514,180300001.0
2006-01-20 07:22:00,86.517,86.545,86.51,86.545,88100000.0
2006-01-20 07:23:00,86.535,86.543,86.514,86.514,201800000.0
2006-01-20 07:24:00,86.532,86.532,86.492,86.513,225899995.0
2006-01-20 07:25:00,86.499,86.52,86.499,86.52,154899999.0
2006-01-20 07:26:00,86.52,86.52,86.484,86.498,287099999.0
2006-01-20 07:27:00,86.514,86.517,86.486,86.502,248200001.0
2006-01-20 07:28:00,86.515,86.52,86.491,86.491,293299996.0
2006-01-20 07:29:00,86.513,86.513,86.489,86.495,143099998.0
2006-01-20 07:30:00,86.508,86.508,86.487,86.503,88700000.0
2006-01-20 07:31:00,86.483,86.516,86.483,86.515,196200002.0
2006-01-20 07:32:00,86.5,86.526,86.5,86.521,122299998.0
2006-01-20 07:33:00,86.517,86.52,86.496,86.496,139599999.0
2006-01-20 07:34:00,86.528,86.542,86.517,86.525,160499998.0
2006-01-20 07:35:00,86.54,86.54,86.512,86.514,254200001.0
2006-01-20 07:36:00,86.532,86.532,86.504,86.51,165200000.0
2006-01-20 07:37:00,86.523,86.528,86.497,86.515,231399999.0
2006-01-20 07:38:00,86.498,86.525,86.498,86.522,80100000.0
2006-01-20 07:39:00,86.524,86.534,86.502,86.53,202500003.0
2006-01-20 07:40:00,86.525,86.537,86.504,86.524,186699999.0
2006-01-20 07:41:00,86.52,86.52,86.5,86.5,121599998.0
2006-01-20 07:42:00,86.515,86.525,86.501,86.501,183800003.0
2006-01-20 07:43:00,86.508,86.52,86.494,86.515,116700001.0
2006-01-20 07:44:00,86.518,86.52,86.485,86.494,198499998.0
2006-01-20 07:45:00,86.471,86.497,86.471,86.497,90200000.0
2006-01-20 07:46:00,86.488,86.504,86.46,86.487,123799999.0
2006-01-20 07:47:00,86.484,86.484,86.449,86.462,209300003.0
2006-01-20 07:48:00,86.474,86.497,86.459,86.483,310499997.0
2006-01-20 07:49:00,86.487,86.5,86.473,86.493,282200000.0
2006-01-20 07:50:00,86.487,86.521,86.462,86.497,305299996.0
2006-01-20 07:51:00,86.515,86.515,86.5,86.5,151000004.0
2006-01-20 07:52:00,86.515,86.515,86.472,86.472,102400000.0
2006-01-20 07:53:00,86.497,86.525,86.482,86.525,109799999.0
2006-01-20 07:54:00,86.493,86.51,86.488,86.5,112800000.0
2006-01-20 07:55:00,86.478,86.497,86.476,86.493,121000000.0
2006-01-20 07:56:00,86.49,86.496,86.464,86.476,186100001.0
2006-01-20 07:57:00,86.5,86.526,86.486,86.511,186100005.0
2006-01-20 07:58:00,86.529,86.542,86.515,86.517,134300001.0
2006-01-20 07:59:00,86.498,86.53,86.498,86.53,156900000.0
2006-01-20 08:00:00,86.526,86.535,86.507,86.525,144499999.0
2006-01-20 08:01:00,86.53,86.53,86.504,86.51,189099999.0
2006-01-20 08:02:00,86.529,86.543,86.517,86.522,113499999.0
2006-01-20 08:03:00,86.528,86.538,86.508,86.516,125000002.0
2006-01-20 08:04:00,86.52,86.543,86.509,86.527,206900000.0
2006-01-20 08:05:00,86.504,86.525,86.492,86.513,189300002.0
2006-01-20 08:06:00,86.52,86.533,86.508,86.515,259200004.0
2006-01-20 08:07:00,86.527,86.557,86.521,86.541,182699998.0
2006-01-20 08:08:00,86.531,86.552,86.523,86.533,174099998.0
2006-01-20 08:09:00,86.502,86.531,86.5,86.527,237299999.0
2006-01-20 08:10:00,86.519,86.521,86.477,86.495,195200002.0
2006-01-20 08:11:00,86.465,86.508,86.465,86.508,170899998.0
2006-01-20 08:12:00,86.511,86.511,86.48,86.489,150999999.0
2006-01-20 08:13:00,86.497,86.497,86.469,86.474,334599999.0
2006-01-20 08:14:00,86.467,86.49,86.463,86.49,164100000.0
2006-01-20 08:15:00,86.482,86.52,86.479,86.52,188400000.0
2006-01-20 08:16:00,86.488,86.517,86.488,86.508,179100002.0
2006-01-20 08:17:00,86.499,86.526,86.474,86.506,204399996.0
2006-01-20 08:18:00,86.482,86.505,86.476,86.488,172299998.0
2006-01-20 08:19:00,86.468,86.485,86.46,86.461,108500000.0
2006-01-20 08:20:00,86.454,86.473,86.441,86.467,213099999.0
2006-01-20 08:21:00,86.455,86.467,86.437,86.458,201999999.0
2006-01-20 08:22:00,86.439,86.473,86.439,86.473,80700000.0
2006-01-20 08:23:00,86.439,86.462,86.433,86.452,242599997.0
2006-01-20 08:24:00,86.451,86.493,86.442,86.478,162700004.0
2006-01-20 08:25:00,86.462,86.504,86.462,86.499,207699999.0
2006-01-20 08:26:00,86.482,86.5,86.477,86.49,165199999.0
2006-01-20 08:27:00,86.464,86.488,86.462,86.484,184799996.0
2006-01-20 08:28:00,86.496,86.505,86.475,86.486,176100001.0
2006-01-20 08:29:00,86.487,86.5,86.478,86.495,93500001.0
2006-01-20 08:30:00,86.487,86.509,86.471,86.49,164700000.0
2006-01-20 08:31:00,86.501,86.501,86.472,86.472,120800000.0
2006-01-20 08:32:00,86.481,86.497,86.467,86.487,208099998.0
2006-01-20 08:33:00,86.482,86.512,86.482,86.51,296099999.0
2006-01-20 08:34:00,86.496,86.501,86.46,86.46,145400001.0
2006-01-20 08:35:00,86.473,86.502,86.467,86.479,227299998.0
2006-01-20 08:36:00,86.467,86.48,86.449,86.47,65500001.0
2006-01-20 08:37:00,86.485,86.485,86.451,86.458,134799998.0
2006-01-20 08:38:00,86.482,86.488,86.457,86.475,194200000.0
2006-01-20 08:39:00,86.5,86.54,86.495,86.522,127199999.0
2006-01-20 08:40:00,86.532,86.532,86.503,86.504,178600001.0
2006-01-20 08:41:00,86.523,86.541,86.494,86.494,212899997.0
2006-01-20 08:42:00,86.517,86.518,86.498,86.502,175099999.0
2006-01-20 08:43:00,86.519,86.519,86.492,86.493,211000001.0
2006-01-20 08:44:00,86.495,86.514,86.487,86.513,315900002.0
2006-01-20 08:45:00,86.512,86.525,86.496,86.511,100300001.0
2006-01-20 08:46:00,86.519,86.523,86.495,86.506,170200000.0
2006-01-20 08:47:00,86.507,86.542,86.506,86.534,227700000.0
2006-01-20 08:48:00,86.534,86.549,86.531,86.545,172599999.0
2006-01-20 08:49:00,86.534,86.556,86.528,86.553,222900000.0
2006-01-20 08:50:00,86.546,86.546,86.506,86.511,149099999.0
2006-01-20 08:51:00,86.533,86.54,86.49,86.49,204499999.0
2006-01-20 08:52:00,86.499,86.52,86.498,86.517,120099999.0
2006-01-20 08:53:00,86.504,86.525,86.501,86.52,211700001.0
2006-01-20 08:54:00,86.516,86.531,86.504,86.517,108900001.0
2006-01-20 08:55:00,86.509,86.509,86.467,86.476,187699996.0
2006-01-20 08:56:00,86.47,86.485,86.456,86.479,191099997.0
2006-01-20 08:57:00,86.481,86.485,86.461,86.465,234499997.0
2006-01-20 08:58:00,86.46,86.489,86.45,86.47,96300000.0
2006-01-20 08:59:00,86.47,86.496,86.469,86.486,236900000.0
2006-01-20 09:00:00,86.455,86.482,86.454,86.475,311399995.0
2006-01-20 09:01:00,86.46,86.475,86.45,86.47,161999998.0
2006-01-20 09:02:00,86.477,86.489,86.46,86.461,286499999.0
2006-01-20 09:03:00,86.476,86.485,86.462,86.47,353200006.0
2006-01-20 09:04:00,86.463,86.488,86.457,86.476,248099999.0
2006-01-20 09:05:00,86.486,86.486,86.453,86.462,186700000.0
2006-01-20 09:06:00,86.461,86.476,86.453,86.472,180999999.0
2006-01-20 09:07:00,86.459,86.466,86.434,86.446,206799993.0
2006-01-20 09:08:00,86.468,86.468,86.446,86.449,102800000.0
2006-01-20 09:09:00,86.467,86.468,86.439,86.455,164899997.0
2006-01-20 09:10:00,86.467,86.473,86.444,86.455,78699999.0
2006-01-20 09:11:00,86.469,86.483,86.454,86.472,263100000.0
2006-01-20 09:12:00,86.463,86.49,86.463,86.476,96700001.0
2006-01-20 09:13:00,86.473,86.491,86.465,86.482,196299999.0
2006-01-20 09:14:00,86.473,86.492,86.46,86.475,155100000.0
2006-01-20 09:15:00,86.46,86.483,86.458,86.477,221400001.0
2006-01-20 09:16:00,86.468,86.477,86.446,86.451,331099999.0
2006-01-20 09:17:00,86.463,86.482,86.452,86.47,214900000.0
2006-01-20 09:18:00,86.46,86.491,86.459,86.491,151399998.0
2006-01-20 09:19:00,86.491,86.519,86.479,86.487,170300000.0
2006-01-20 09:20:00,86.511,86.527,86.503,86.518,106500000.0
2006-01-20 09:21:00,86.51,86.52,86.484,86.501,155400002.0
2006-01-20 09:22:00,86.506,86.517,86.475,86.503,131499997.0
2006-01-20 09:23:00,86.501,86.501,86.474,86.479,89899998.0
2006-01-20 09:24:00,86.475,86.5,86.464,86.48,170600001.0
2006-01-20 09:25:00,86.494,86.512,86.487,86.512,220199998.0
2006-01-20 09:26:00,86.513,86.516,86.488,86.496,253199999.0
2006-01-20 09:27:00,86.515,86.52,86.488,86.495,210799999.0
2006-01-20 09:28:00,86.487,86.51,86.47,86.485,171800000.0
2006-01-20 09:29:00,86.457,86.506,86.437,86.443,168100001.0
2006-01-20 09:30:00,86.443,86.47,86.433,86.433,179400002.0
2006-01-20 09:31:00,86.436,86.453,86.421,86.431,201300001.0
2006-01-20 09:32:00,86.413,86.43,86.384,86.416,131699998.0
2006-01-20 09:33:00,86.41,86.429,86.395,86.41,147000000.0
2006-01-20 09:34:00,86.399,86.444,86.399,86.438,112399998.0
2006-01-20 09:35:00,86.441,86.441,86.393,86.406,200200000.0
2006-01-20 09:36:00,86.394,86.414,86.386,86.402,193800003.0
2006-01-20 09:37:00,86.386,86.416,86.383,86.407,103100000.0
2006-01-20 09:38:00,86.405,86.426,86.395,86.396,159899999.0
2006-01-20 09:39:00,86.405,86.405,86.377,86.389,199199998.0
2006-01-20 09:40:00,86.389,86.399,86.368,86.371,146800000.0
2006-01-20 09:41:00,86.388,86.392,86.367,86.373,248899997.0
2006-01-20 09:42:00,86.384,86.398,86.365,86.367,160600001.0
2006-01-20 09:43:00,86.39,86.402,86.365,86.376,171999998.0
2006-01-20 09:44:00,86.393,86.393,86.323,86.354,230699997.0
2006-01-20 09:45:00,86.357,86.369,86.342,86.352,120600000.0
2006-01-20 09:46:00,86.346,86.363,86.33,86.348,201099998.0
2006-01-20 09:47:00,86.335,86.37,86.335,86.364,181600001.0
2006-01-20 09:48:00,86.369,86.393,86.361,86.37,224200001.0
2006-01-20 09:49:00,86.368,86.375,86.347,86.36,257400001.0
2006-01-20 09:50:00,86.358,86.384,86.348,86.367,198699997.0
2006-01-20 09:51:00,86.36,86.403,86.36,86.389,178799999.0
2006-01-20 09:52:00,86.385,86.395,86.362,86.362,148500000.0
2006-01-20 09:53:00,86.353,86.371,86.336,86.368,187300000.0
2006-01-20 09:54:00,86.351,86.351,86.309,86.311,89400000.0
2006-01-20 09:55:00,86.313,86.35,86.302,86.323,168700001.0
2006-01-20 09:56:00,86.309,86.333,86.301,86.323,195700001.0
2006-01-20 09:57:00,86.318,86.319,86.279,86.298,228199999.0
2006-01-20 09:58:00,86.331,86.367,86.322,86.352,211399999.0
2006-01-20 09:59:00,86.36,86.361,86.333,86.333,227900001.0
2006-01-20 10:00:00,86.33,86.345,86.309,86.309,223999996.0
2006-01-20 10:01:00,86.315,86.324,86.296,86.303,304900003.0
2006-01-20 10:02:00,86.307,86.326,86.301,86.315,172100002.0
2006-01-20 10:03:00,86.308,86.33,86.303,86.324,153599997.0
2006-01-20 10:04:00,86.33,86.344,86.318,86.33,172700000.0
2006-01-20 10:05:00,86.348,86.373,86.339,86.361,197799997.0
2006-01-20 10:06:00,86.338,86.368,86.329,86.34,145400001.0
2006-01-20 10:07:00,86.327,86.356,86.321,86.335,258200002.0
2006-01-20 10:08:00,86.342,86.349,86.326,86.326,153300001.0
2006-01-20 10:09:00,86.363,86.384,86.349,86.358,241499995.0
2006-01-20 10:10:00,86.361,86.376,86.335,86.354,123400000.0
2006-01-20 10:11:00,86.334,86.35,86.314,86.33,179400001.0
2006-01-20 10:12:00,86.325,86.338,86.309,86.335,236999998.0
2006-01-20 10:13:00,86.318,86.353,86.318,86.344,114100000.0
2006-01-20 10:14:00,86.334,86.36,86.334,86.36,206199998.0
2006-01-20 10:15:00,86.347,86.372,86.347,86.361,149600000.0
2006-01-20 10:16:00,86.339,86.372,86.339,86.366,200499999.0
2006-01-20 10:17:00,86.338,86.369,86.338,86.365,256299998.0
2006-01-20 10:18:00,86.334,86.353,86.325,86.344,185900000.0
2006-01-20 10:19:00,86.302,86.323,86.298,86.321,106000001.0
2006-01-20 10:20:00,86.323,86.333,86.312,86.325,211599998.0
2006-01-20 10:21:00,86.308,86.347,86.308,86.347,248599997.0
2006-01-20 10:22:00,86.334,86.338,86.312,86.318,333400001.0
2006-01-20 10:23:00,86.338,86.343,86.312,86.315,224699999.0
2006-01-20 10:24:00,86.323,86.344,86.3,86.32,176399999.0
2006-01-20 10:25:00,86.304,86.326,86.302,86.305,116899998.0
2006-01-20 10:26:00,86.277,86.301,86.262,86.281,152999998.0
2006-01-20 10:27:00,86.278,86.295,86.274,86.295,266999998.0
2006-01-20 10:28:00,86.279,86.295,86.267,86.283,98499998.0
2006-01-20 10:29:00,86.258,86.275,86.232,86.242,225100002.0
2006-01-20 10:30:00,86.253,86.267,86.241,86.245,215400002.0
2006-01-20 10:31:00,86.273,86.283,86.257,86.257,268700001.0
2006-01-20 10:32:00,86.278,86.278,86.245,86.254,109700001.0
2006-01-20 10:33:00,86.268,86.274,86.241,86.241,140099999.0
2006-01-20 10:34:00,86.283,86.285,86.246,86.246,212899998.0
2006-01-20 10:35:00,86.259,86.28,86.25,86.27,198399997.0
2006-01-20 10:36:00,86.266,86.288,86.261,86.275,256199998.0
2006-01-20 10:37:00,86.26,86.301,86.26,86.281,152800000.0
2006-01-20 10:38:00,86.272,86.302,86.268,86.28,101600000.0
2006-01-20 10:39:00,86.274,86.312,86.265,86.279,218299998.0
2006-01-20 10:40:00,86.273,86.307,86.271,86.3,191000002.0
2006-01-20 10:41:00,86.286,86.303,86.276,86.3,216599999.0
2006-01-20 10:42:00,86.307,86.312,86.291,86.293,284400000.0
2006-01-20 10:43:00,86.277,86.301,86.259,86.274,284699997.0
2006-01-20 10:44:00,86.275,86.277,86.245,86.26,285199999.0
2006-01-20 10:45:00,86.265,86.289,86.261,86.289,183200000.0
2006-01-20 10:46:00,86.288,86.288,86.264,86.27,102200000.0
2006-01-20 10:47:00,86.28,86.287,86.248,86.248,119300000.0
2006-01-20 10:48:00,86.255,86.271,86.243,86.265,253299997.0
2006-01-20 10:49:00,86.273,86.287,86.259,86.274,196300000.0
2006-01-20 10:50:00,86.278,86.297,86.255,86.255,228999999.0
2006-01-20 10:51:00,86.271,86.287,86.247,86.277,179400000.0
2006-01-20 10:52:00,86.29,86.306,86.275,86.283,229799998.0
2006-01-20 10:53:00,86.307,86.314,86.284,86.284,243399997.0
2006-01-20 10:54:00,86.306,86.314,86.284,86.288,172899999.0
2006-01-20 10:55:00,86.285,86.298,86.262,86.278,297499998.0
2006-01-20 10:56:00,86.283,86.29,86.266,86.278,262399997.0
2006-01-20 10:57:00,86.283,86.299,86.27,86.271,260199999.0
2006-01-20 10:58:00,86.263,86.288,86.254,86.267,137100002.0
2006-01-20 10:59:00,86.265,86.276,86.242,86.26,177000000.0
2006-01-20 11:00:00,86.279,86.282,86.233,86.233,174000002.0
2006-01-20 11:01:00,86.249,86.27,86.247,86.265,287100000.0
2006-01-20 11:02:00,86.242,86.311,86.242,86.311,167800000.0
2006-01-20 11:03:00,86.305,86.32,86.288,86.3,229500000.0
2006-01-20 11:04:00,86.29,86.318,86.29,86.318,190000002.0
2006-01-20 11:05:00,86.298,86.319,86.293,86.314,214499998.0
2006-01-20 11:06:00,86.287,86.315,86.287,86.315,128300001.0
2006-01-20 11:07:00,86.31,86.319,86.282,86.288,241799996.0
2006-01-20 11:08:00,86.294,86.313,86.277,86.292,145799996.0
2006-01-20 11:09:00,86.295,86.307,86.281,86.306,209199998.0
2006-01-20 11:10:00,86.305,86.307,86.287,86.303,163600000.0
2006-01-20 11:11:00,86.298,86.298,86.271,86.271,131000000.0
2006-01-20 11:12:00,86.271,86.309,86.271,86.303,143900002.0
2006-01-20 11:13:00,86.281,86.302,86.259,86.272,181400000.0
2006-01-20 11:14:00,86.253,86.284,86.247,86.264,191100000.0
2006-01-20 11:15:00,86.263,86.284,86.257,86.274,187700000.0
2006-01-20 11:16:00,86.26,86.281,86.259,86.281,295499998.0
2006-01-20 11:17:00,86.257,86.272,86.245,86.261,234100000.0
2006-01-20 11:18:00,86.222,86.245,86.21,86.226,221800002.0
2006-01-20 11:19:00,86.225,86.237,86.21,86.21,192499999.0
2006-01-20 11:20:00,86.23,86.23,86.194,86.211,162600000.0
2006-01-20 11:21:00,86.215,86.236,86.212,86.236,216699998.0
2006-01-20 11:22:00,86.231,86.233,86.207,86.207,213899995.0
2006-01-20 11:23:00,86.204,86.225,86.197,86.21,153200000.0
2006-01-20 11:24:00,86.228,86.244,86.218,86.243,144199997.0
2006-01-20 11:25:00,86.234,86.262,86.232,86.262,238200000.0
2006-01-20 11:26:00,86.268,86.27,86.24,86.253,173799998.0
2006-01-20 11:27:00,86.264,86.284,86.242,86.242,125600000.0
2006-01-20 11:28:00,86.249,86.249,86.191,86.191,143199999.0
2006-01-20 11:29:00,86.214,86.214,86.182,86.2,281099998.0
2006-01-20 11:30:00,86.204,86.215,86.189,86.196,180399999.0
2006-01-20 11:31:00,86.208,86.23,86.198,86.211,222099999.0
2006-01-20 11:32:00,86.204,86.245,86.204,86.228,203100000.0
2006-01-20 11:33:00,86.224,86.246,86.211,86.239,213199998.0
2006-01-20 11:34:00,86.233,86.233,86.201,86.207,158999998.0
2006-01-20 11:35:00,86.231,86.236,86.195,86.195,157800002.0
2006-01-20 11:36:00,86.207,86.228,86.202,86.228,158900000.0
2006-01-20 11:37:00,86.218,86.255,86.217,86.255,260099999.0
2006-01-20 11:38:00,86.233,86.258,86.224,86.253,280800008.0
2006-01-20 11:39:00,86.225,86.242,86.217,86.234,107300000.0
2006-01-20 11:40:00,86.212,86.24,86.187,86.218,74300001.0
2006-01-20 11:41:00,86.244,86.27,86.23,86.242,100700000.0
2006-01-20 11:42:00,86.245,86.27,86.24,86.265,217299999.0
2006-01-20 11:43:00,86.262,86.28,86.244,86.261,178699999.0
2006-01-20 11:44:00,86.278,86.295,86.271,86.29,251600001.0
2006-01-20 11:45:00,86.283,86.303,86.27,86.301,157500000.0
2006-01-20 11:46:00,86.275,86.292,86.269,86.292,201799999.0
2006-01-20 11:47:00,86.29,86.29,86.254,86.254,263700001.0
2006-01-20 11:48:00,86.281,86.284,86.252,86.252,159599999.0
2006-01-20 11:49:00,86.242,86.275,86.242,86.269,216399993.0
2006-01-20 11:50:00,86.25,86.265,86.25,86.265,55100000.0
2006-01-20 11:51:00,86.27,86.275,86.241,86.262,295900002.0
2006-01-20 11:52:00,86.273,86.273,86.246,86.246,214600000.0
2006-01-20 11:53:00,86.267,86.29,86.257,86.276,136599999.0
2006-01-20 11:54:00,86.274,86.313,86.274,86.303,110499999.0
2006-01-20 11:55:00,86.304,86.312,86.274,86.274,207099998.0
2006-01-20 11:56:00,86.286,86.291,86.267,86.268,284800001.0
2006-01-20 11:57:00,86.29,86.308,86.289,86.304,195099999.0
2006-01-20 11:58:00,86.312,86.332,86.299,86.317,201599996.0
2006-01-20 11:59:00,86.312,86.341,86.312,86.328,212100001.0
2006-01-20 12:00:00,86.301,86.327,86.301,86.325,332500003.0
2006-01-20 12:01:00,86.323,86.324,86.302,86.302,122500000.0
2006-01-20 12:02:00,86.301,86.318,86.293,86.312,199299998.0
2006-01-20 12:03:00,86.3,86.316,86.279,86.303,220299998.0
2006-01-20 12:04:00,86.289,86.313,86.288,86.313,253899998.0
2006-01-20 12:05:00,86.294,86.312,86.287,86.305,131100001.0
2006-01-20 12:06:00,86.291,86.313,86.285,86.313,165600003.0
2006-01-20 12:07:00,86.304,86.313,86.245,86.293,234600003.0
2006-01-20 12:08:00,86.297,86.312,86.282,86.296,188299996.0
2006-01-20 12:09:00,86.293,86.31,86.288,86.306,116499999.0
2006-01-20 12:10:00,86.306,86.319,86.283,86.302,127900001.0
2006-01-20 12:11:00,86.3,86.325,86.297,86.317,261200003.0
2006-01-20 12:12:00,86.302,86.315,86.287,86.302,117599997.0
2006-01-20 12:13:00,86.283,86.306,86.273,86.291,196099998.0
2006-01-20 12:14:00,86.274,86.302,86.274,86.287,232200001.0
2006-01-20 12:15:00,86.271,86.301,86.269,86.276,167200001.0
2006-01-20 12:16:00,86.293,86.303,86.272,86.287,129000000.0
2006-01-20 12:17:00,86.287,86.3,86.277,86.295,181700001.0
2006-01-20 12:18:00,86.294,86.306,86.274,86.277,192999999.0
2006-01-20 12:19:00,86.26,86.292,86.26,86.285,196699997.0
2006-01-20 12:20:00,86.271,86.297,86.26,86.297,292399999.0
2006-01-20 12:21:00,86.272,86.29,86.265,86.285,226299995.0
2006-01-20 12:22:00,86.288,86.304,86.277,86.299,209099999.0
2006-01-20 12:23:00,86.283,86.298,86.267,86.292,161500002.0
2006-01-20 12:24:00,86.277,86.295,86.26,86.28,274800002.0
2006-01-20 12:25:00,86.264,86.285,86.254,86.278,226900000.0
2006-01-20 12:26:00,86.25,86.25,86.226,86.226,108499998.0
2006-01-20 12:27:00,86.225,86.252,86.218,86.25,210700000.0
2006-01-20 12:28:00,86.225,86.255,86.216,86.23,196199997.0
2006-01-20 12:29:00,86.219,86.247,86.204,86.247,198199998.0
2006-01-20 12:30:00,86.243,86.243,86.217,86.218,216199996.0
2006-01-20 12:31:00,86.241,86.253,86.219,86.24,110300000.0
2006-01-20 12:32:00,86.242,86.257,86.224,86.227,188200001.0
2006-01-20 12:33:00,86.236,86.237,86.203,86.203,263499999.0
2006-01-20 12:34:00,86.228,86.232,86.206,86.212,153300002.0
2006-01-20 12:35:00,86.243,86.247,86.227,86.228,276199999.0
2006-01-20 12:36:00,86.244,86.244,86.211,86.24,260600001.0
2006-01-20 12:37:00,86.221,86.247,86.218,86.242,123600000.0
2006-01-20 12:38:00,86.225,86.237,86.212,86.225,125499999.0
2006-01-20 12:39:00,86.222,86.238,86.215,86.238,186200004.0
2006-01-20 12:40:00,86.227,86.247,86.223,86.247,138899998.0
2006-01-20 12:41:00,86.233,86.248,86.23,86.23,200200000.0
2006-01-20 12:42:00,86.227,86.25,86.227,86.245,168899999.0
2006-01-20 12:43:00,86.225,86.256,86.221,86.24,191500004.0
2006-01-20 12:44:00,86.243,86.259,86.225,86.234,304000001.0
2006-01-20 12:45:00,86.252,86.267,86.244,86.263,140000001.0
2006-01-20 12:46:00,86.249,86.262,86.227,86.235,278900002.0
2006-01-20 12:47:00,86.242,86.242,86.174,86.21,125700000.0
2006-01-20 12:48:00,86.228,86.25,86.221,86.242,114100000.0
2006-01-20 12:49:00,86.233,86.249,86.219,86.249,260899995.0
2006-01-20 12:50:00,86.245,86.257,86.232,86.244,254100001.0
2006-01-20 12:51:00,86.252,86.252,86.215,86.224,178399999.0
2006-01-20 12:52:00,86.224,86.226,86.198,86.213,204899999.0
2006-01-20 12:53:00,86.193,86.224,86.178,86.198,182300005.0
2006-01-20 12:54:00,86.191,86.212,86.186,86.205,199500000.0
2006-01-20 12:55:00,86.203,86.219,86.197,86.216,231500001.0
2006-01-20 12:56:00,86.203,86.23,86.197,86.23,125799998.0
2006-01-20 12:57:00,86.214,86.245,86.212,86.226,161400000.0
2006-01-20 12:58:00,86.23,86.252,86.229,86.242,195100000.0
2006-01-20 12:59:00,86.232,86.257,86.23,86.237,73000000.0
2006-01-20 13:00:00,86.229,86.237,86.208,86.214,133199999.0
2006-01-20 13:01:00,86.211,86.217,86.185,86.205,113399999.0
2006-01-20 13:02:00,86.209,86.21,86.133,86.133,211800000.0
2006-01-20 13:03:00,86.116,86.147,86.108,86.139,286900003.0
2006-01-20 13:04:00,86.131,86.154,86.131,86.15,229500001.0
2006-01-20 13:05:00,86.148,86.188,86.132,86.162,138899998.0
2006-01-20 13:06:00,86.191,86.191,86.156,86.164,190600000.0
2006-01-20 13:07:00,86.16,86.17,86.13,86.15,223499996.0
2006-01-20 13:08:00,86.158,86.168,86.123,86.153,174999998.0
2006-01-20 13:09:00,86.163,86.169,86.137,86.142,221900002.0
2006-01-20 13:10:00,86.172,86.178,86.153,86.16,149399998.0
2006-01-20 13:11:00,86.166,86.177,86.152,86.165,162199996.0
2006-01-20 13:12:00,86.178,86.18,86.157,86.168,175700000.0
2006-01-20 13:13:00,86.184,86.184,86.153,86.162,193400000.0
2006-01-20 13:14:00,86.163,86.177,86.147,86.166,125699999.0
2006-01-20 13:15:00,86.15,86.17,86.146,86.165,200399998.0
2006-01-20 13:16:00,86.147,86.172,86.147,86.16,241899996.0
2006-01-20 13:17:00,86.133,86.161,86.133,86.16,157999999.0
2006-01-20 13:18:00,86.162,86.173,86.152,86.159,135400001.0
2006-01-20 13:19:00,86.161,86.165,86.138,86.138,245399997.0
2006-01-20 13:20:00,86.165,86.194,86.157,86.177,91800001.0
2006-01-20 13:21:00,86.195,86.199,86.171,86.172,240399998.0
2006-01-20 13:22:00,86.178,86.224,86.173,86.209,200500001.0
2006-01-20 13:23:00,86.193,86.195,86.172,86.176,139000002.0
2006-01-20 13:24:00,86.177,86.183,86.16,86.165,207199999.0
2006-01-20 13:25:00,86.174,86.192,86.174,86.191,256000000.0
2006-01-20 13:26:00,86.187,86.187,86.162,86.174,229099997.0
2006-01-20 13:27:00,86.179,86.194,86.159,86.175,214100000.0
2006-01-20 13:28:00,86.175,86.188,86.16,86.176,137000000.0
2006-01-20 13:29:00,86.167,86.198,86.167,86.198,179299999.0
2006-01-20 13:30:00,86.187,86.195,86.166,86.178,162100002.0
2006-01-20 13:31:00,86.195,86.2,86.173,86.18,177699999.0
2006-01-20 13:32:00,86.195,86.213,86.19,86.213,126799997.0
2006-01-20 13:33:00,86.182,86.211,86.18,86.204,186600000.0
2006-01-20 13:34:00,86.203,86.211,86.184,86.184,220199999.0
2006-01-20 13:35:00,86.2,86.202,86.177,86.19,105199999.0
2006-01-20 13:36:00,86.201,86.22,86.193,86.195,270000000.0
2006-01-20 13:37:00,86.207,86.236,86.201,86.219,259499997.0
2006-01-20 13:38:00,86.229,86.234,86.213,86.213,140099997.0
2006-01-20 13:39:00,86.228,86.233,86.208,86.214,115099998.0
2006-01-20 13:40:00,86.225,86.241,86.206,86.231,191999999.0
2006-01-20 13:41:00,86.236,86.236,86.203,86.204,156600002.0
2006-01-20 13:42:00,86.218,86.248,86.218,86.24,192800000.0
2006-01-20 13:43:00,86.218,86.26,86.218,86.249,137700000.0
2006-01-20 13:44:00,86.251,86.251,86.218,86.231,130899999.0
2006-01-20 13:45:00,86.247,86.255,86.209,86.239,236999999.0
2006-01-20 13:46:00,86.237,86.263,86.234,86.261,256500002.0
2006-01-20 13:47:00,86.259,86.29,86.242,86.273,191599999.0
2006-01-20 13:48:00,86.3,86.323,86.294,86.322,166499998.0
2006-01-20 13:49:00,86.325,86.335,86.302,86.302,200399998.0
2006-01-20 13:50:00,86.281,86.305,86.28,86.291,121699999.0
2006-01-20 13:51:00,86.282,86.297,86.273,86.287,92800000.0
2006-01-20 13:52:00,86.282,86.29,86.264,86.271,232900000.0
2006-01-20 13:53:00,86.282,86.311,86.276,86.311,209400001.0
2006-01-20 13:54:00,86.298,86.317,86.283,86.291,127699999.0
2006-01-20 13:55:00,86.289,86.307,86.282,86.298,340100004.0
2006-01-20 13:56:00,86.28,86.295,86.252,86.276,233000000.0
2006-01-20 13:57:00,86.254,86.284,86.248,86.284,213000002.0
2006-01-20 13:58:00,86.285,86.285,86.256,86.261,94499998.0
2006-01-20 13:59:00,86.292,86.293,86.259,86.268,170599998.0
2006-01-20 14:00:00,86.288,86.304,86.28,86.302,219799998.0
2006-01-20 14:01:00,86.29,86.3,86.268,86.271,169200000.0
2006-01-20 14:02:00,86.272,86.3,86.268,86.285,240500000.0
2006-01-20 14:03:00,86.289,86.296,86.272,86.279,141500000.0
2006-01-20 14:04:00,86.293,86.306,86.28,86.294,177099997.0
2006-01-20 14:05:00,86.267,86.286,86.262,86.279,169999997.0
2006-01-20 14:06:00,86.261,86.303,86.26,86.276,192299998.0
2006-01-20 14:07:00,86.259,86.286,86.256,86.268,247800000.0
2006-01-20 14:08:00,86.248,86.276,86.248,86.274,220999998.0
2006-01-20 14:09:00,86.263,86.299,86.263,86.291,190800002.0
2006-01-20 14:10:00,86.29,86.302,86.27,86.281,232300001.0
2006-01-20 14:11:00,86.297,86.297,86.276,86.279,217899999.0
2006-01-20 14:12:00,86.292,86.314,86.265,86.296,228699999.0
2006-01-20 14:13:00,86.313,86.315,86.292,86.3,116300000.0
2006-01-20 14:14:00,86.317,86.323,86.296,86.299,190799998.0
2006-01-20 14:15:00,86.315,86.318,86.289,86.301,414500002.0
2006-01-20 14:16:00,86.296,86.327,86.296,86.318,243600001.0
2006-01-20 14:17:00,86.318,86.334,86.302,86.318,166499998.0
2006-01-20 14:18:00,86.321,86.332,86.293,86.293,126900000.0
2006-01-20 14:19:00,86.309,86.324,86.287,86.305,245900000.0
2006-01-20 14:20:00,86.306,86.321,86.288,86.302,184700002.0
2006-01-20 14:21:00,86.309,86.316,86.291,86.295,93899999.0
2006-01-20 14:22:00,86.308,86.322,86.295,86.304,175000001.0
2006-01-20 14:23:00,86.308,86.326,86.298,86.309,142899996.0
2006-01-20 14:24:00,86.295,86.314,86.293,86.314,187499999.0
2006-01-20 14:25:00,86.312,86.327,86.293,86.316,220499999.0
2006-01-20 14:26:00,86.303,86.317,86.283,86.312,167100001.0
2006-01-20 14:27:00,86.318,86.338,86.303,86.303,123999999.0
2006-01-20 14:28:00,86.317,86.326,86.286,86.299,168500001.0
2006-01-20 14:29:00,86.328,86.333,86.302,86.314,132399997.0
2006-01-20 14:30:00,86.313,86.348,86.313,86.344,216900000.0
2006-01-20 14:31:00,86.347,86.347,86.328,86.33,204800001.0
2006-01-20 14:32:00,86.337,86.364,86.331,86.364,165400000.0
2006-01-20 14:33:00,86.356,86.356,86.322,86.322,178800001.0
2006-01-20 14:34:00,86.313,86.33,86.301,86.324,154999999.0
2006-01-20 14:35:00,86.308,86.324,86.304,86.308,192099997.0
2006-01-20 14:36:00,86.316,86.316,86.279,86.279,143800001.0
2006-01-20 14:37:00,86.267,86.295,86.26,86.295,258699997.0
2006-01-20 14:38:00,86.295,86.305,86.278,86.3,242100001.0
2006-01-20 14:39:00,86.29,86.303,86.275,86.289,128599997.0
2006-01-20 14:40:00,86.269,86.29,86.269,86.29,148600001.0
2006-01-20 14:41:00,86.282,86.296,86.231,86.279,139700000.0
2006-01-20 14:42:00,86.289,86.289,86.259,86.259,249199998.0
2006-01-20 14:43:00,86.286,86.313,86.286,86.305,205800001.0
2006-01-20 14:44:00,86.304,86.304,86.266,86.285,196699997.0
2006-01-20 14:45:00,86.284,86.304,86.283,86.302,189800000.0
2006-01-20 14:46:00,86.284,86.3,86.279,86.295,152099999.0
2006-01-20 14:47:00,86.297,86.305,86.28,86.283,226200001.0
2006-01-20 14:48:00,86.275,86.31,86.275,86.296,139099999.0
2006-01-20 14:49:00,86.274,86.296,86.268,86.287,138700001.0
2006-01-20 14:50:00,86.267,86.288,86.263,86.288,83400000.0
2006-01-20 14:51:00,86.283,86.288,86.256,86.256,253899994.0
2006-01-20 14:52:00,86.278,86.278,86.254,86.255,160399999.0
2006-01-20 14:53:00,86.268,86.292,86.256,86.263,223799997.0
2006-01-20 14:54:00,86.265,86.285,86.255,86.265,151200003.0
2006-01-20 14:55:00,86.236,86.263,86.227,86.263,162100001.0
2006-01-20 14:56:00,86.26,86.26,86.229,86.229,170400001.0
2006-01-20 14:57:00,86.235,86.248,86.224,86.243,212100002.0
2006-01-20 14:58:00,86.227,86.244,86.216,86.216,156500000.0
2006-01-20 14:59:00,86.227,86.247,86.205,86.232,127199999.0
2006-01-20 15:00:00,86.25,86.258,86.228,86.233,293599996.0
2006-01-20 15:01:00,86.226,86.258,86.226,86.246,326299996.0
2006-01-20 15:02:00,86.246,86.249,86.221,86.242,212100000.0
2006-01-20 15:03:00,86.249,86.262,86.236,86.24,191100001.0
2006-01-20 15:04:00,86.258,86.262,86.239,86.239,124000001.0
2006-01-20 15:05:00,86.252,86.264,86.244,86.262,339099999.0
2006-01-20 15:06:00,86.26,86.261,86.233,86.248,161800001.0
2006-01-20 15:07:00,86.243,86.26,86.198,86.237,125200001.0
2006-01-20 15:08:00,86.233,86.255,86.222,86.251,182400001.0
2006-01-20 15:09:00,86.252,86.26,86.228,86.231,181299999.0
2006-01-20 15:10:00,86.25,86.258,86.22,86.242,250000002.0
2006-01-20 15:11:00,86.25,86.263,86.234,86.26,99300001.0
2006-01-20 15:12:00,86.25,86.268,86.229,86.233,201200000.0
2006-01-20 15:13:00,86.225,86.248,86.186,86.204,223599998.0
2006-01-20 15:14:00,86.22,86.238,86.209,86.225,142299998.0
2006-01-20 15:15:00,86.234,86.25,86.224,86.232,110700000.0
2006-01-20 15:16:00,86.237,86.255,86.236,86.253,164500005.0
2006-01-20 15:17:00,86.248,86.251,86.223,86.238,175000003.0
2006-01-20 15:18:00,86.234,86.256,86.229,86.25,149300000.0
2006-01-20 15:19:00,86.227,86.257,86.223,86.257,224200000.0
2006-01-20 15:20:00,86.244,86.272,86.233,86.272,48000000.0
2006-01-20 15:21:00,86.265,86.305,86.264,86.301,153100003.0
2006-01-20 15:22:00,86.292,86.305,86.274,86.289,59099999.0
2006-01-20 15:23:00,86.28,86.296,86.26,86.27,196099996.0
2006-01-20 15:24:00,86.244,86.262,86.232,86.257,195600002.0
2006-01-20 15:25:00,86.261,86.27,86.244,86.27,143400002.0
2006-01-20 15:26:00,86.268,86.268,86.237,86.248,223500001.0
2006-01-20 15:27:00,86.246,86.246,86.208,86.213,189100002.0
2006-01-20 15:28:00,86.243,86.249,86.228,86.229,163899999.0
2006-01-20 15:29:00,86.257,86.257,86.23,86.247,326699993.0
2006-01-20 15:30:00,86.251,86.263,86.237,86.245,158100000.0
2006-01-20 15:31:00,86.249,86.267,86.238,86.252,236099998.0
2006-01-20 15:32:00,86.253,86.26,86.233,86.26,190600001.0
2006-01-20 15:33:00,86.258,86.273,86.236,86.236,171400002.0
2006-01-20 15:34:00,86.265,86.27,86.249,86.253,250399998.0
2006-01-20 15:35:00,86.253,86.266,86.238,86.254,106599998.0
2006-01-20 15:36:00,86.272,86.274,86.248,86.249,202700003.0
2006-01-20 15:37:00,86.241,86.264,86.229,86.26,155600000.0
2006-01-20 15:38:00,86.266,86.268,86.244,86.247,285300003.0
2006-01-20 15:39:00,86.257,86.31,86.246,86.293,129399998.0
2006-01-20 15:40:00,86.327,86.327,86.241,86.281,271000002.0
2006-01-20 15:41:00,86.288,86.288,86.246,86.246,98499999.0
2006-01-20 15:42:00,86.243,86.26,86.235,86.26,150499999.0
2006-01-20 15:43:00,86.264,86.264,86.237,86.247,170800001.0
2006-01-20 15:44:00,86.257,86.275,86.246,86.266,180200000.0
2006-01-20 15:45:00,86.262,86.274,86.237,86.256,205799999.0
2006-01-20 15:46:00,86.231,86.253,86.209,86.219,237900003.0
2006-01-20 15:47:00,86.196,86.227,86.19,86.227,124400000.0
2006-01-20 15:48:00,86.211,86.229,86.21,86.227,225499997.0
2006-01-20 15:49:00,86.217,86.253,86.203,86.245,188400002.0
2006-01-20 15:50:00,86.235,86.247,86.221,86.24,168699997.0
2006-01-20 15:51:00,86.238,86.242,86.214,86.223,254999998.0
2006-01-20 15:52:00,86.229,86.249,86.221,86.244,191699998.0
2006-01-20 15:53:00,86.237,86.271,86.237,86.266,220199998.0
2006-01-20 15:54:00,86.24,86.261,86.235,86.25,193699999.0
2006-01-20 15:55:00,86.252,86.266,86.239,86.265,211999999.0
2006-01-20 15:56:00,86.252,86.272,86.242,86.259,130500002.0
2006-01-20 15:57:00,86.255,86.257,86.219,86.219,105000000.0
2006-01-20 15:58:00,86.232,86.252,86.219,86.226,274100000.0
2006-01-20 15:59:00,86.242,86.245,86.204,86.204,164300001.0
2006-01-20 16:00:00,86.208,86.25,86.208,86.244,293599996.0
2006-01-20 16:01:00,86.246,86.246,86.2,86.206,165999997.0
2006-01-20 16:02:00,86.209,86.221,86.186,86.204,243600002.0
2006-01-20 16:03:00,86.186,86.207,86.171,86.183,205899999.0
2006-01-20 16:04:00,86.169,86.185,86.154,86.176,179599997.0
2006-01-20 16:05:00,86.182,86.209,86.166,86.189,94500000.0
2006-01-20 16:06:00,86.183,86.214,86.183,86.211,148600001.0
2006-01-20 16:07:00,86.208,86.237,86.206,86.237,165900001.0
2006-01-20 16:08:00,86.246,86.246,86.194,86.194,92300000.0
2006-01-20 16:09:00,86.211,86.217,86.181,86.185,255499999.0
2006-01-20 16:10:00,86.172,86.189,86.172,86.185,119800000.0
2006-01-20 16:11:00,86.185,86.212,86.166,86.192,223299999.0
2006-01-20 16:12:00,86.215,86.215,86.182,86.186,90500000.0
2006-01-20 16:13:00,86.21,86.218,86.198,86.198,146000000.0
2006-01-20 16:14:00,86.181,86.207,86.153,86.183,171499999.0
2006-01-20 16:15:00,86.21,86.21,86.186,86.186,66000001.0
2006-01-20 16:16:00,86.189,86.219,86.171,86.199,101300000.0
2006-01-20 16:17:00,86.196,86.221,86.17,86.217,174100000.0
2006-01-20 16:18:00,86.186,86.201,86.154,86.169,87199999.0
2006-01-20 16:19:00,86.169,86.192,86.138,86.17,255900000.0
2006-01-20 16:20:00,86.173,86.181,86.157,86.163,198500001.0
2006-01-20 16:21:00,86.177,86.177,86.148,86.148,216099998.0
2006-01-20 16:22:00,86.155,86.174,86.137,86.152,200700001.0
2006-01-20 16:23:00,86.168,86.178,86.154,86.157,227300000.0
2006-01-20 16:24:00,86.176,86.178,86.152,86.152,131499999.0
2006-01-20 16:25:00,86.17,86.175,86.141,86.158,280199999.0
2006-01-20 16:26:00,86.169,86.202,86.165,86.202,155599997.0
2006-01-20 16:27:00,86.202,86.217,86.189,86.217,251699996.0
2006-01-20 16:28:00,86.213,86.229,86.201,86.223,282399996.0
2006-01-20 16:29:00,86.23,86.238,86.209,86.211,116600000.0
2006-01-20 16:30:00,86.226,86.237,86.198,86.213,308199998.0
2006-01-20 16:31:00,86.21,86.21,86.167,86.167,252699994.0
2006-01-20 16:32:00,86.168,86.192,86.162,86.185,181300003.0
2006-01-20 16:33:00,86.167,86.183,86.162,86.174,179300000.0
2006-01-20 16:34:00,86.176,86.2,86.16,86.179,194099996.0
2006-01-20 16:35:00,86.168,86.192,86.163,86.19,210899997.0
2006-01-20 16:36:00,86.175,86.194,86.169,86.183,202799997.0
2006-01-20 16:37:00,86.19,86.19,86.155,86.158,159199998.0
2006-01-20 16:38:00,86.161,86.186,86.161,86.174,186200002.0
2006-01-20 16:39:00,86.172,86.172,86.141,86.141,216900002.0
2006-01-20 16:40:00,86.158,86.179,86.145,86.154,193700000.0
2006-01-20 16:41:00,86.177,86.184,86.157,86.173,155299999.0
2006-01-20 16:42:00,86.163,86.18,86.157,86.175,182700000.0
2006-01-20 16:43:00,86.163,86.187,86.16,86.161,206799999.0
2006-01-20 16:44:00,86.169,86.178,86.142,86.149,189000004.0
2006-01-20 16:45:00,86.14,86.176,86.14,86.172,149899999.0
2006-01-20 16:46:00,86.163,86.189,86.162,86.18,222600000.0
2006-01-20 16:47:00,86.182,86.201,86.163,86.175,217599999.0
2006-01-20 16:48:00,86.166,86.182,86.13,86.13,200400000.0
2006-01-20 16:49:00,86.159,86.185,86.149,86.172,291999996.0
2006-01-20 16:50:00,86.176,86.205,86.141,86.175,221499997.0
2006-01-20 16:51:00,86.183,86.217,86.183,86.209,127400001.0
2006-01-20 16:52:00,86.199,86.199,86.166,86.178,224999998.0
2006-01-20 16:53:00,86.167,86.195,86.167,86.185,251300003.0
2006-01-20 16:54:00,86.157,86.2,86.157,86.2,174100002.0
2006-01-20 16:55:00,86.19,86.218,86.176,86.192,190499998.0
2006-01-20 16:56:00,86.205,86.229,86.193,86.219,157199999.0
2006-01-20 16:57:00,86.22,86.24,86.207,86.22,185699998.0
2006-01-20 16:58:00,86.235,86.278,86.223,86.256,194199997.0
2006-01-20 16:59:00,86.273,86.283,86.245,86.247,222400002.0
2006-01-20 17:00:00,86.253,86.265,86.208,86.215,71300000.0
2006-01-20 17:01:00,86.196,86.245,86.196,86.245,302500001.0
2006-01-20 17:02:00,86.231,86.254,86.22,86.233,179900000.0
2006-01-20 17:03:00,86.215,86.232,86.177,86.189,283399999.0
2006-01-20 17:04:00,86.195,86.226,86.184,86.196,151300000.0
2006-01-20 17:05:00,86.233,86.233,86.202,86.215,141999997.0
2006-01-20 17:06:00,86.236,86.247,86.226,86.228,96700002.0
2006-01-20 17:07:00,86.253,86.278,86.241,86.269,133500000.0
2006-01-20 17:08:00,86.277,86.285,86.253,86.27,98199999.0
2006-01-20 17:09:00,86.269,86.304,86.262,86.285,117399999.0
2006-01-20 17:10:00,86.291,86.291,86.259,86.259,187100003.0
2006-01-20 17:11:00,86.265,86.286,86.25,86.286,256099999.0
2006-01-20 17:12:00,86.288,86.324,86.288,86.317,179999997.0
2006-01-20 17:13:00,86.282,86.303,86.262,86.267,158000001.0
2006-01-20 17:14:00,86.241,86.267,86.236,86.252,179500000.0
2006-01-20 17:15:00,86.246,86.26,86.236,86.254,183099998.0
2006-01-20 17:16:00,86.23,86.249,86.218,86.235,172899998.0
2006-01-20 17:17:00,86.243,86.246,86.211,86.211,125400000.0
2006-01-20 17:18:00,86.217,86.234,86.209,86.232,172700002.0
2006-01-20 17:19:00,86.208,86.239,86.206,86.223,240400002.0
2006-01-20 17:20:00,86.227,86.236,86.205,86.205,231299998.0
2006-01-20 17:21:00,86.19,86.205,86.163,86.197,164700000.0
2006-01-20 17:22:00,86.186,86.198,86.174,86.183,121599999.0
2006-01-20 17:23:00,86.166,86.193,86.165,86.191,158499999.0
2006-01-20 17:24:00,86.187,86.187,86.162,86.176,260999996.0
2006-01-20 17:25:00,86.181,86.198,86.165,86.184,323999998.0
2006-01-20 17:26:00,86.198,86.213,86.185,86.188,189800001.0
2006-01-20 17:27:00,86.197,86.217,86.184,86.217,174400002.0
2006-01-20 17:28:00,86.221,86.251,86.221,86.247,106899999.0
2006-01-20 17:29:00,86.245,86.257,86.22,86.24,183000000.0
2006-01-20 17:30:00,86.246,86.253,86.228,86.231,273399998.0
2006-01-20 17:31:00,86.238,86.263,86.226,86.241,222200001.0
2006-01-20 17:32:00,86.252,86.276,86.252,86.274,91300001.0
2006-01-20 17:33:00,86.252,86.252,86.181,86.204,251600000.0
2006-01-20 17:34:00,86.217,86.217,86.192,86.204,194400001.0
2006-01-20 17:35:00,86.219,86.23,86.195,86.209,130499999.0
2006-01-20 17:36:00,86.179,86.202,86.162,86.181,140000000.0
2006-01-20 17:37:00,86.183,86.187,86.167,86.173,103500000.0
2006-01-20 17:38:00,86.176,86.211,86.164,86.193,167000000.0
2006-01-20 17:39:00,86.201,86.216,86.18,86.212,265700002.0
2006-01-20 17:40:00,86.209,86.224,86.189,86.203,173300000.0
2006-01-20 17:41:00,86.206,86.25,86.183,86.246,250599998.0
2006-01-20 17:42:00,86.26,86.291,86.245,86.272,114199998.0
2006-01-20 17:43:00,86.283,86.307,86.268,86.273,205100003.0
2006-01-20 17:44:00,86.273,86.277,86.238,86.26,234999997.0
2006-01-20 17:45:00,86.262,86.315,86.247,86.293,358700006.0
2006-01-20 17:46:00,86.309,86.336,86.309,86.336,93800000.0
2006-01-20 17:47:00,86.335,86.353,86.314,86.336,117700001.0
2006-01-20 17:48:00,86.358,86.371,86.327,86.327,182800000.0
2006-01-20 17:49:00,86.334,86.351,86.313,86.329,163000000.0
2006-01-20 17:50:00,86.346,86.355,86.326,86.336,182800000.0
2006-01-20 17:51:00,86.341,86.347,86.308,86.309,276900001.0
2006-01-20 17:52:00,86.292,86.306,86.262,86.27,206000002.0
2006-01-20 17:53:00,86.27,86.273,86.245,86.247,258700002.0
2006-01-20 17:54:00,86.254,86.265,86.224,86.239,146899999.0
2006-01-20 17:55:00,86.231,86.269,86.228,86.249,182299997.0
2006-01-20 17:56:00,86.246,86.247,86.221,86.234,280699996.0
2006-01-20 17:57:00,86.224,86.248,86.216,86.221,162299998.0
2006-01-20 17:58:00,86.228,86.228,86.177,86.177,284300000.0
2006-01-20 17:59:00,86.172,86.196,86.165,86.178,287799997.0
2006-01-20 18:00:00,86.137,86.217,86.137,86.217,216100000.0
2006-01-20 18:01:00,86.193,86.218,86.152,86.163,1228399998.0
2006-01-20 18:02:00,86.176,86.199,86.14,86.197,1882599996.0
2006-01-20 18:03:00,86.21,86.26,86.19,86.2,1409700002.0
2006-01-20 18:04:00,86.21,86.255,86.21,86.24,1409700002.0
2006-01-20 18:05:00,86.255,86.301,86.243,86.264,1977899994.0
2006-01-20 18:06:00,86.256,86.258,86.214,86.218,1922199984.0
2006-01-20 18:07:00,86.198,86.222,86.19,86.209,1956499991.0
2006-01-20 18:08:00,86.184,86.203,86.158,86.177,2092199994.0
2006-01-20 18:09:00,86.172,86.186,86.151,86.157,1664500003.0
2006-01-20 18:10:00,86.154,86.164,86.127,86.138,1715299992.0
2006-01-20 18:11:00,86.166,86.191,86.157,86.175,933900008.0
2006-01-20 18:12:00,86.192,86.199,86.158,86.158,1139999994.0
2006-01-20 18:13:00,86.158,86.172,86.118,86.136,1559099999.0
2006-01-20 18:14:00,86.137,86.178,86.125,86.168,1596100001.0
2006-01-20 18:15:00,86.171,86.177,86.136,86.15,1989700004.0
2006-01-20 18:16:00,86.2,86.25,86.18,86.2,758900006.0
2006-01-20 18:17:00,86.142,86.15,86.123,86.125,758900006.0
2006-01-20 18:18:00,86.138,86.138,86.104,86.121,1117000003.0
2006-01-20 18:19:00,86.125,86.135,86.107,86.122,1918500005.0
2006-01-20 18:20:00,86.116,86.151,86.116,86.135,1541500000.0
2006-01-20 18:21:00,86.138,86.148,86.115,86.115,1706500005.0
2006-01-20 18:22:00,86.133,86.151,86.112,86.13,1616099998.0
2006-01-20 18:23:00,86.19,86.2,86.13,86.17,1517199997.0
2006-01-20 18:24:00,86.126,86.143,86.106,86.138,1517199997.0
2006-01-20 18:25:00,86.17,86.21,86.14,86.17,1422699995.0
2006-01-20 18:26:00,86.146,86.2,86.146,86.187,1422699995.0
2006-01-20 18:27:00,86.19,86.213,86.174,86.205,1449999994.0
2006-01-20 18:28:00,86.2,86.215,86.179,86.184,1237599998.0
2006-01-20 18:29:00,86.197,86.216,86.185,86.216,1303099997.0
2006-01-20 18:30:00,86.212,86.226,86.19,86.199,692299997.0
2006-01-20 18:31:00,86.198,86.222,86.195,86.214,1279899995.0
2006-01-20 18:32:00,86.205,86.241,86.2,86.22,1642399995.0
2006-01-20 18:33:00,86.219,86.263,86.208,86.235,1910300001.0
2006-01-20 18:34:00,86.246,86.252,86.216,86.229,1779700000.0
2006-01-20 18:35:00,86.249,86.257,86.216,86.231,1264999996.0
2006-01-20 18:36:00,86.239,86.241,86.21,86.219,1761699998.0
2006-01-20 18:37:00,86.225,86.225,86.186,86.196,1058999997.0
2006-01-20 18:38:00,86.21,86.221,86.185,86.197,629000002.0
2006-01-20 18:39:00,86.198,86.223,86.183,86.208,432799999.0
2006-01-20 18:40:00,86.221,86.224,86.18,86.18,724599998.0
2006-01-20 18:41:00,86.193,86.206,86.177,86.177,664900004.0
2006-01-20 18:42:00,86.174,86.201,86.173,86.199,791499996.0
2006-01-20 18:43:00,86.201,86.215,86.179,86.201,1227899995.0
2006-01-20 18:44:00,86.218,86.218,86.178,86.178,839399998.0
2006-01-20 18:45:00,86.208,86.22,86.184,86.184,1205599988.0
2006-01-20 18:46:00,86.199,86.223,86.192,86.21,598900004.0
2006-01-20 18:47:00,86.214,86.222,86.188,86.208,516500000.0
2006-01-20 18:48:00,86.218,86.23,86.203,86.212,768900002.0
2006-01-20 18:49:00,86.233,86.238,86.214,86.225,697800002.0
2006-01-20 18:50:00,86.228,86.243,86.213,86.23,979199989.0
2006-01-20 18:51:00,86.235,86.246,86.209,86.217,442899996.0
2006-01-20 18:52:00,86.225,86.228,86.195,86.196,809899997.0
2006-01-20 18:53:00,86.18,86.21,86.139,86.159,757399998.0
2006-01-20 18:54:00,86.164,86.185,86.148,86.185,805699998.0
2006-01-20 18:55:00,86.184,86.192,86.161,86.171,955600000.0
2006-01-20 18:56:00,86.156,86.188,86.149,86.162,714100001.0
2006-01-20 18:57:00,86.144,86.192,86.144,86.185,417399998.0
2006-01-20 18:58:00,86.176,86.195,86.153,86.165,978300001.0
2006-01-20 18:59:00,86.175,86.191,86.151,86.161,814600007.0
2006-01-20 19:00:00,86.158,86.174,86.143,86.152,862299993.0
2006-01-20 19:01:00,86.167,86.177,86.146,86.154,520000001.0
2006-01-20 19:02:00,86.158,86.183,86.155,86.183,237900002.0
2006-01-20 19:03:00,86.18,86.181,86.143,86.151,681199995.0
2006-01-20 19:04:00,86.159,86.171,86.14,86.148,623200002.0
2006-01-20 19:05:00,86.153,86.161,86.136,86.138,538200004.0
2006-01-20 19:06:00,86.154,86.154,86.097,86.097,497199998.0
2006-01-20 19:07:00,86.107,86.139,86.106,86.13,978699997.0
2006-01-20 19:08:00,86.146,86.173,86.139,86.142,873400000.0
2006-01-20 19:09:00,86.131,86.167,86.131,86.155,576599996.0
2006-01-20 19:10:00,86.157,86.165,86.139,86.139,522199997.0
2006-01-20 19:11:00,86.145,86.17,86.145,86.17,129399999.0
2006-01-20 19:12:00,86.176,86.179,86.147,86.152,256299998.0
2006-01-20 19:13:00,86.19,86.19,86.158,86.175,448800004.0
2006-01-20 19:14:00,86.175,86.18,86.156,86.16,659299993.0
2006-01-20 19:15:00,86.172,86.18,86.134,86.148,774500003.0
2006-01-20 19:16:00,86.144,86.153,86.123,86.13,384599999.0
2006-01-20 19:17:00,86.125,86.143,86.113,86.138,627400002.0
2006-01-20 19:18:00,86.128,86.139,86.101,86.12,464900000.0
2006-01-20 19:19:00,86.115,86.137,86.111,86.124,572999999.0
2006-01-20 19:20:00,86.118,86.118,86.078,86.078,354199999.0
2006-01-20 19:21:00,86.088,86.122,86.086,86.113,214600001.0
2006-01-20 19:22:00,86.096,86.132,86.059,86.125,393399997.0
2006-01-20 19:23:00,86.132,86.133,86.101,86.109,1508399999.0
2006-01-20 19:24:00,86.102,86.13,86.095,86.121,663300000.0
2006-01-20 19:25:00,86.129,86.145,86.107,86.11,961400000.0
2006-01-20 19:26:00,86.123,86.134,86.097,86.108,1322100001.0
2006-01-20 19:27:00,86.124,86.126,86.097,86.101,1111699995.0
2006-01-20 19:28:00,86.111,86.116,86.09,86.093,594599997.0
2006-01-20 19:29:00,86.101,86.107,86.075,86.081,581399994.0
2006-01-20 19:30:00,86.083,86.108,86.072,86.072,782400001.0
2006-01-20 19:31:00,86.066,86.093,86.066,86.085,463399998.0
2006-01-20 19:32:00,86.095,86.113,86.087,86.091,657699999.0
2006-01-20 19:33:00,86.086,86.108,86.08,86.108,658399994.0
2006-01-20 19:34:00,86.088,86.11,86.079,86.105,847999997.0
2006-01-20 19:35:00,86.104,86.128,86.091,86.111,648700001.0
2006-01-20 19:36:00,86.116,86.127,86.098,86.113,422199998.0
2006-01-20 19:37:00,86.112,86.125,86.085,86.109,219099999.0
2006-01-20 19:38:00,86.128,86.143,86.11,86.131,876800004.0
2006-01-20 19:39:00,86.125,86.151,86.102,86.12,987899993.0
2006-01-20 19:40:00,86.135,86.143,86.112,86.13,585200000.0
2006-01-20 19:41:00,86.133,86.141,86.105,86.116,920200001.0
2006-01-20 19:42:00,86.118,86.124,86.096,86.096,637700002.0
2006-01-20 19:43:00,86.123,86.13,86.102,86.11,248100000.0
2006-01-20 19:44:00,86.127,86.127,86.091,86.091,396600000.0
2006-01-20 19:45:00,86.089,86.125,86.089,86.125,559800000.0
2006-01-20 19:46:00,86.105,86.13,86.105,86.119,258100000.0
2006-01-20 19:47:00,86.092,86.122,86.092,86.107,259300001.0
2006-01-20 19:48:00,86.108,86.126,86.084,86.126,834999995.0
2006-01-20 19:49:00,86.112,86.125,86.077,86.11,654999998.0
2006-01-20 19:50:00,86.108,86.127,86.098,86.121,306999997.0
2006-01-20 19:51:00,86.117,86.135,86.105,86.11,400599998.0
2006-01-20 19:52:00,86.123,86.127,86.084,86.102,403300000.0
2006-01-20 19:53:00,86.118,86.118,86.093,86.098,842000007.0
2006-01-20 19:54:00,86.112,86.112,86.081,86.081,867099999.0
2006-01-20 19:55:00,86.104,86.106,86.078,86.079,422299992.0
2006-01-20 19:56:00,86.09,86.11,86.073,86.085,379200003.0
2006-01-20 19:57:00,86.099,86.116,86.093,86.106,516199998.0
2006-01-20 19:58:00,86.099,86.137,86.099,86.135,883600000.0
2006-01-20 19:59:00,86.142,86.155,86.119,86.13,697099996.0
2006-01-20 20:00:00,86.148,86.15,86.124,86.13,368299999.0
2006-01-20 20:01:00,86.14,86.15,86.12,86.128,610200000.0
2006-01-20 20:02:00,86.134,86.147,86.118,86.135,560899999.0
2006-01-20 20:03:00,86.116,86.138,86.11,86.134,404399999.0
2006-01-20 20:04:00,86.128,86.156,86.082,86.156,358800001.0
2006-01-20 20:05:00,86.15,86.17,86.126,86.17,528299995.0
2006-01-20 20:06:00,86.168,86.173,86.143,86.143,892400001.0
2006-01-20 20:07:00,86.143,86.148,86.114,86.125,795399990.0
2006-01-20 20:08:00,86.13,86.13,86.102,86.114,459099993.0
2006-01-20 20:09:00,86.112,86.135,86.107,86.127,453300003.0
2006-01-20 20:10:00,86.135,86.14,86.118,86.128,651599993.0
2006-01-20 20:11:00,86.14,86.14,86.113,86.12,815399989.0
2006-01-20 20:12:00,86.135,86.145,86.115,86.13,1616299990.0
2006-01-20 20:13:00,86.124,86.137,86.103,86.13,603699995.0
2006-01-20 20:14:00,86.14,86.154,86.112,86.138,543199997.0
2006-01-20 20:15:00,86.158,86.172,86.145,86.172,713800000.0
2006-01-20 20:16:00,86.179,86.181,86.146,86.154,811999997.0
2006-01-20 20:17:00,86.176,86.182,86.152,86.16,259400001.0
2006-01-20 20:18:00,86.176,86.185,86.163,86.168,176800003.0
2006-01-20 20:19:00,86.158,86.171,86.142,86.171,312800001.0
2006-01-20 20:20:00,86.175,86.183,86.137,86.153,763299995.0
2006-01-20 20:21:00,86.155,86.165,86.137,86.145,557599997.0
2006-01-20 20:22:00,86.131,86.152,86.111,86.134,727100005.0
2006-01-20 20:23:00,86.134,86.141,86.118,86.127,463699999.0
2006-01-20 20:24:00,86.121,86.151,86.12,86.142,289799996.0
2006-01-20 20:25:00,86.137,86.163,86.132,86.155,642499992.0
2006-01-20 20:26:00,86.157,86.17,86.142,86.16,536400001.0
2006-01-20 20:27:00,86.146,86.163,86.133,86.148,479199998.0
2006-01-20 20:28:00,86.134,86.162,86.126,86.145,1131299999.0
2006-01-20 20:29:00,86.134,86.163,86.13,86.157,1706499995.0
2006-01-20 20:30:00,86.151,86.215,86.151,86.214,1419500008.0
2006-01-20 20:31:00,86.227,86.227,86.196,86.2,1199299995.0
2006-01-20 20:32:00,86.208,86.208,86.161,86.171,1116299998.0
2006-01-20 20:33:00,86.176,86.181,86.149,86.15,526799999.0
2006-01-20 20:34:00,86.155,86.179,86.137,86.153,461099998.0
2006-01-20 20:35:00,86.184,86.207,86.183,86.207,449199997.0
2006-01-20 20:36:00,86.215,86.235,86.202,86.22,554499997.0
2006-01-20 20:37:00,86.226,86.23,86.194,86.212,573600004.0
2006-01-20 20:38:00,86.231,86.244,86.215,86.235,893199993.0
2006-01-20 20:39:00,86.234,86.24,86.206,86.219,626799998.0
2006-01-20 20:40:00,86.245,86.257,86.216,86.232,1435199997.0
2006-01-20 20:41:00,86.267,86.27,86.237,86.262,817200002.0
2006-01-20 20:42:00,86.271,86.293,86.256,86.278,1085999995.0
2006-01-20 20:43:00,86.275,86.294,86.271,86.287,738899999.0
2006-01-20 20:44:00,86.275,86.299,86.264,86.288,814100000.0
2006-01-20 20:45:00,86.289,86.299,86.266,86.27,454199996.0
2006-01-20 20:46:00,86.265,86.278,86.246,86.267,563299997.0
2006-01-20 20:47:00,86.275,86.276,86.246,86.272,1191499991.0
2006-01-20 20:48:00,86.27,86.27,86.223,86.237,730900001.0
2006-01-20 20:49:00,86.224,86.242,86.212,86.242,500500003.0
2006-01-20 20:50:00,86.25,86.258,86.211,86.242,1085799998.0
2006-01-20 20:51:00,86.253,86.255,86.233,86.233,637699997.0
2006-01-20 20:52:00,86.224,86.278,86.224,86.278,339900000.0
2006-01-20 20:53:00,86.28,86.289,86.255,86.257,1031999999.0
2006-01-20 20:54:00,86.242,86.276,86.242,86.258,507699996.0
2006-01-20 20:55:00,86.235,86.26,86.202,86.215,1457699997.0
2006-01-20 20:56:00,86.21,86.228,86.193,86.204,774999996.0
2006-01-20 20:57:00,86.203,86.229,86.196,86.222,709999996.0
2006-01-20 20:58:00,86.215,86.225,86.18,86.185,1256099998.0
2006-01-20 20:59:00,86.2,86.222,86.177,86.178,1149200001.0
2006-01-20 21:00:00,86.183,86.183,86.144,86.144,1268599990.0
2006-01-20 21:01:00,86.153,86.159,86.122,86.129,1115299989.0
2006-01-20 21:02:00,86.138,86.162,86.138,86.162,410600002.0
2006-01-20 21:03:00,86.152,86.183,86.152,86.175,547299995.0
2006-01-20 21:04:00,86.167,86.167,86.12,86.12,489100000.0
2006-01-20 21:05:00,86.092,86.157,86.092,86.142,866799999.0
2006-01-20 21:06:00,86.128,86.147,86.114,86.142,598699999.0
2006-01-20 21:07:00,86.13,86.152,86.104,86.108,668499998.0
2006-01-20 21:08:00,86.123,86.13,86.097,86.098,1035199997.0
2006-01-20 21:09:00,86.116,86.127,86.1,86.104,311899999.0
2006-01-20 21:10:00,86.102,86.133,86.09,86.125,692199998.0
2006-01-20 21:11:00,86.12,86.12,86.074,86.074,646799996.0
2006-01-20 21:12:00,86.075,86.096,86.062,86.093,281799999.0
2006-01-20 21:13:00,86.079,86.095,86.071,86.095,346899999.0
2006-01-20 21:14:00,86.095,86.101,86.077,86.083,605999998.0
2006-01-20 21:15:00,86.096,86.097,86.051,86.055,971099998.0
2006-01-20 21:16:00,86.066,86.07,86.028,86.028,866600006.0
2006-01-20 21:17:00,86.05,86.078,86.034,86.051,959399997.0
2006-01-20 21:18:00,86.089,86.135,86.089,86.135,529000000.0
2006-01-20 21:19:00,86.116,86.135,86.106,86.124,693000003.0
2006-01-20 21:20:00,86.129,86.138,86.108,86.132,1396999993.0
2006-01-20 21:21:00,86.118,86.139,86.114,86.133,845399997.0
2006-01-20 21:22:00,86.124,86.146,86.118,86.134,1076399993.0
2006-01-20 21:23:00,86.127,86.127,86.096,86.102,778299995.0
2006-01-20 21:24:00,86.116,86.127,86.091,86.091,715200000.0
2006-01-20 21:25:00,86.098,86.131,86.094,86.099,1215699997.0
2006-01-20 21:26:00,86.115,86.148,86.101,86.129,412499996.0
2006-01-20 21:27:00,86.131,86.147,86.114,86.138,301999998.0
2006-01-20 21:28:00,86.128,86.134,86.109,86.126,344399998.0
2006-01-20 21:29:00,86.114,86.137,86.113,86.132,667300001.0
2006-01-20 21:30:00,86.121,86.125,86.091,86.091,258799999.0
2006-01-20 21:31:00,86.121,86.132,86.098,86.113,275500001.0
2006-01-20 21:32:00,86.112,86.127,86.104,86.125,356099999.0
2006-01-20 21:33:00,86.128,86.128,86.096,86.101,362300000.0
2006-01-20 21:34:00,86.118,86.127,86.096,86.114,201800002.0
2006-01-20 21:35:00,86.111,86.111,86.076,86.08,469699998.0
2006-01-20 21:36:00,86.074,86.099,86.073,86.095,621099992.0
2006-01-20 21:37:00,86.083,86.117,86.083,86.11,578299998.0
2006-01-20 21:38:00,86.111,86.119,86.096,86.099,155600001.0
2006-01-20 21:39:00,86.125,86.132,86.103,86.112,327500001.0
2006-01-20 21:40:00,86.103,86.19,86.103,86.151,551699998.0
2006-01-20 21:41:00,86.135,86.154,86.118,86.129,358399998.0
2006-01-20 21:42:00,86.13,86.165,86.12,86.15,294899998.0
2006-01-20 21:43:00,86.169,86.171,86.128,86.142,332499998.0
2006-01-20 21:44:00,86.132,86.167,86.132,86.167,959299998.0
2006-01-20 21:45:00,86.14,86.158,86.126,86.139,428599997.0
2006-01-20 21:46:00,86.127,86.161,86.127,86.161,267800001.0
2006-01-20 21:47:00,86.149,86.172,86.143,86.166,452199996.0
2006-01-20 21:48:00,86.163,86.184,86.151,86.183,608899996.0
2006-01-20 21:49:00,86.177,86.179,86.146,86.148,318199998.0
2006-01-20 21:50:00,86.168,86.198,86.155,86.17,201199997.0
2006-01-20 21:51:00,86.186,86.217,86.173,86.193,348300002.0
2006-01-20 21:52:00,86.197,86.221,86.194,86.209,245299999.0
2006-01-20 21:53:00,86.208,86.246,86.208,86.246,605699999.0
2006-01-20 21:54:00,86.22,86.25,86.22,86.25,214900001.0
2006-01-20 21:55:00,86.239,86.24,86.206,86.206,188399998.0
2006-01-20 21:56:00,86.216,86.259,86.216,86.254,254700003.0
2006-01-20 21:57:00,86.262,86.264,86.233,86.233,152100001.0
2006-01-20 21:58:00,86.233,86.257,86.233,86.256,92500001.0
2006-01-20 21:59:00,86.256,86.266,86.236,86.241,401500002.0
2006-01-20 22:00:00,86.23,86.247,86.214,86.231,767599997.0
2006-01-20 22:01:00,86.203,86.228,86.195,86.228,614699995.0
2006-01-20 22:02:00,86.214,86.244,86.206,86.219,704000002.0
2006-01-20 22:03:00,86.233,86.246,86.203,86.203,498200001.0
2006-01-20 22:04:00,86.215,86.241,86.214,86.24,733400001.0
2006-01-20 22:05:00,86.234,86.243,86.216,86.228,256999996.0
2006-01-20 22:06:00,86.245,86.258,86.225,86.246,250800000.0
2006-01-20 22:07:00,86.256,86.267,86.239,86.247,355099997.0
2006-01-20 22:08:00,86.265,86.268,86.242,86.242,135600002.0
2006-01-20 22:09:00,86.253,86.253,86.225,86.225,131400002.0
2006-01-20 22:10:00,86.243,86.257,86.223,86.252,163500000.0
2006-01-20 22:11:00,86.239,86.265,86.239,86.262,501799990.0
2006-01-20 22:12:00,86.265,86.27,86.24,86.249,461599994.0
2006-01-20 22:13:00,86.27,86.285,86.243,86.26,461599997.0
2006-01-20 22:14:00,86.259,86.284,86.259,86.28,323100001.0
2006-01-20 22:15:00,86.28,86.288,86.26,86.276,246100003.0
2006-01-20 22:16:00,86.274,86.287,86.247,86.275,503700000.0
2006-01-20 22:17:00,86.253,86.272,86.244,86.259,174400001.0
2006-01-20 22:18:00,86.238,86.263,86.226,86.246,398499992.0
2006-01-20 22:19:00,86.243,86.248,86.22,86.23,273499999.0
2006-01-20 22:20:00,86.242,86.247,86.219,86.22,349099999.0
2006-01-20 22:21:00,86.241,86.244,86.219,86.226,259799997.0
2006-01-20 22:22:00,86.247,86.249,86.228,86.231,333799998.0
2006-01-20 22:23:00,86.244,86.244,86.22,86.237,696499998.0
2006-01-20 22:24:00,86.213,86.249,86.213,86.238,335900003.0
2006-01-20 22:25:00,86.23,86.262,86.23,86.262,335299999.0
2006-01-20 22:26:00,86.262,86.262,86.229,86.229,166399998.0
2006-01-20 22:27:00,86.212,86.233,86.192,86.232,617999999.0
2006-01-20 22:28:00,86.229,86.283,86.229,86.265,340499996.0
2006-01-20 22:29:00,86.266,86.285,86.247,86.271,344500000.0
2006-01-20 22:30:00,86.246,86.263,86.233,86.263,167199998.0
2006-01-20 22:31:00,86.266,86.279,86.234,86.25,435499994.0
2006-01-20 22:32:00,86.272,86.28,86.246,86.25,459399994.0
2006-01-20 22:33:00,86.255,86.28,86.237,86.27,571299996.0
2006-01-20 22:34:00,86.259,86.288,86.256,86.275,522900000.0
2006-01-20 22:35:00,86.261,86.282,86.255,86.277,292100000.0
2006-01-20 22:36:00,86.273,86.28,86.257,86.26,302600000.0
2006-01-20 22:37:00,86.283,86.287,86.262,86.262,248000003.0
2006-01-20 22:38:00,86.271,86.297,86.255,86.297,109900000.0
2006-01-20 22:39:00,86.278,86.294,86.261,86.281,323099998.0
2006-01-20 22:40:00,86.263,86.292,86.252,86.28,325899999.0
2006-01-20 22:41:00,86.283,86.283,86.256,86.256,357300003.0
2006-01-20 22:42:00,86.259,86.259,86.218,86.218,177800002.0
2006-01-20 22:43:00,86.223,86.255,86.215,86.255,234900001.0
2006-01-20 22:44:00,86.225,86.256,86.221,86.249,480099996.0
2006-01-20 22:45:00,86.25,86.262,86.217,86.241,482299996.0
2006-01-20 22:46:00,86.249,86.256,86.209,86.209,182600002.0
2006-01-20 22:47:00,86.236,86.255,86.224,86.247,326500000.0
2006-01-20 22:48:00,86.241,86.268,86.225,86.248,409600002.0
2006-01-20 22:49:00,86.214,86.249,86.207,86.249,283899995.0
2006-01-20 22:50:00,86.217,86.241,86.208,86.231,261999999.0
2006-01-20 22:51:00,86.195,86.22,86.174,86.202,279499999.0
2006-01-20 22:52:00,86.173,86.199,86.165,86.179,218399999.0
2006-01-20 22:53:00,86.172,86.189,86.147,86.18,540600005.0
2006-01-20 22:54:00,86.183,86.196,86.165,86.166,305299996.0
2006-01-20 22:55:00,86.182,86.201,86.164,86.168,366700000.0
2006-01-20 22:56:00,86.189,86.193,86.161,86.173,225700000.0
2006-01-20 22:57:00,86.185,86.19,86.15,86.167,246500002.0
2006-01-20 22:58:00,86.188,86.19,86.14,86.167,122799999.0
2006-01-20 22:59:00,86.18,86.19,86.098,86.15,494899997.0
2006-01-20 23:00:00,86.19,86.195,86.16,86.167,205900003.0
2006-01-20 23:01:00,86.184,86.191,86.098,86.161,181499996.0
2006-01-20 23:02:00,86.178,86.195,86.173,86.187,214199997.0
2006-01-20 23:03:00,86.181,86.183,86.148,86.148,250800001.0
2006-01-20 23:04:00,86.178,86.192,86.161,86.175,194900003.0
2006-01-20 23:05:00,86.191,86.192,86.169,86.169,202199997.0
2006-01-20 23:06:00,86.181,86.196,86.156,86.181,195499996.0
2006-01-20 23:07:00,86.194,86.208,86.175,86.183,178200002.0
2006-01-20 23:08:00,86.171,86.203,86.171,86.203,180099999.0
2006-01-20 23:09:00,86.196,86.215,86.178,86.196,177099997.0
2006-01-20 23:10:00,86.194,86.207,86.176,86.193,135099998.0
2006-01-20 23:11:00,86.195,86.203,86.177,86.199,214399998.0
2006-01-20 23:12:00,86.189,86.207,86.176,86.192,132800000.0
2006-01-20 23:13:00,86.183,86.208,86.183,86.204,133300001.0
2006-01-20 23:14:00,86.187,86.206,86.181,86.196,177800002.0
2006-01-20 23:15:00,86.195,86.2,86.169,86.171,198100003.0
2006-01-20 23:16:00,86.195,86.205,86.176,86.176,294599994.0
2006-01-20 23:17:00,86.185,86.19,86.155,86.167,208400002.0
2006-01-20 23:18:00,86.172,86.192,86.172,86.184,221300002.0
2006-01-20 23:19:00,86.18,86.188,86.161,86.181,109599999.0
2006-01-20 23:20:00,86.181,86.192,86.157,86.16,185600002.0
2006-01-20 23:21:00,86.163,86.188,86.158,86.169,130100001.0
2006-01-20 23:22:00,86.173,86.176,86.146,86.152,143300000.0
2006-01-20 23:23:00,86.159,86.178,86.133,86.156,305300001.0
2006-01-20 23:24:00,86.169,86.177,86.143,86.167,86099998.0
2006-01-20 23:25:00,86.152,86.17,86.146,86.168,167999999.0
2006-01-20 23:26:00,86.16,86.17,86.132,86.132,249699998.0
2006-01-20 23:27:00,86.165,86.17,86.15,86.158,283500000.0
2006-01-20 23:28:00,86.155,86.17,86.148,86.163,128100004.0
2006-01-20 23:29:00,86.163,86.17,86.146,86.153,200399999.0
2006-01-20 23:30:00,86.165,86.165,86.136,86.136,183899999.0
2006-01-20 23:31:00,86.165,86.17,86.128,86.165,241100005.0
2006-01-20 23:32:00,86.16,86.17,86.14,86.157,177500000.0
2006-01-20 23:33:00,86.156,86.17,86.142,86.17,122900000.0
2006-01-20 23:34:00,86.15,86.175,86.14,86.16,422300004.0
2006-01-20 23:35:00,86.165,86.17,86.146,86.146,247799999.0
2006-01-20 23:36:00,86.15,86.17,86.141,86.16,141500000.0
2006-01-20 23:37:00,86.172,86.172,86.137,86.157,166400002.0
2006-01-20 23:38:00,86.16,86.175,86.144,86.145,163800000.0
2006-01-20 23:39:00,86.148,86.17,86.09,86.165,181800000.0
2006-01-20 23:40:00,86.146,86.173,86.146,86.17,341299997.0
2006-01-20 23:41:00,86.158,86.17,86.14,86.163,207500002.0
2006-01-20 23:42:00,86.152,86.173,86.145,86.165,205500001.0
2006-01-20 23:43:00,86.133,86.17,86.133,86.17,206400002.0
2006-01-20 23:44:00,86.17,86.17,86.15,86.15,118100000.0
2006-01-20 23:45:00,86.144,86.17,86.142,86.162,302499999.0
2006-01-20 23:46:00,86.154,86.17,86.148,86.165,178399998.0
2006-01-20 23:47:00,86.148,86.17,86.144,86.144,166300002.0
2006-01-20 23:48:00,86.165,86.17,86.15,86.158,101400001.0
2006-01-20 23:49:00,86.136,86.17,86.136,86.165,187600000.0
2006-01-20 23:50:00,86.16,86.17,86.141,86.153,177499999.0
2006-01-20 23:51:00,86.124,86.168,86.124,86.165,123100000.0
2006-01-20 23:52:00,86.157,86.17,86.139,86.165,194400000.0
2006-01-20 23:53:00,86.147,86.167,86.127,86.167,99400000.0
2006-01-20 23:54:00,86.165,86.165,86.15,86.15,100299999.0
2006-01-20 23:55:00,86.17,86.17,86.148,86.15,255499998.0
2006-01-20 23:56:00,86.165,86.17,86.149,86.158,150799999.0
2006-01-20 23:57:00,86.165,86.17,86.15,86.15,148299999.0
2006-01-20 23:58:00,86.165,86.17,86.146,86.146,236800000.0
2006-01-20 23:59:00,86.152,86.17,86.14,86.16,207699998.0
2006-01-23 00:00:00,86.251,86.268,86.227,86.23,197900000.0
2006-01-23 00:01:00,86.225,86.255,86.218,86.243,213300000.0
2006-01-23 00:02:00,86.234,86.275,86.223,86.255,184599999.0
2006-01-23 00:03:00,86.23,86.265,86.23,86.246,142099999.0
2006-01-23 00:04:00,86.229,86.258,86.209,86.258,191600001.0
2006-01-23 00:05:00,86.254,86.264,86.229,86.242,120299998.0
2006-01-23 00:06:00,86.282,86.282,86.225,86.234,108600000.0
2006-01-23 00:07:00,86.209,86.235,86.202,86.224,198499998.0
2006-01-23 00:08:00,86.219,86.256,86.208,86.229,183800001.0
2006-01-23 00:09:00,86.232,86.27,86.22,86.255,168500000.0
2006-01-23 00:10:00,86.219,86.263,86.211,86.234,216500001.0
2006-01-23 00:11:00,86.196,86.237,86.129,86.137,179100002.0
2006-01-23 00:12:00,86.168,86.205,86.168,86.195,167600001.0
2006-01-23 00:13:00,86.194,86.243,86.194,86.222,271500000.0
2006-01-23 00:14:00,86.177,86.177,86.148,86.148,137500002.0
2006-01-23 00:15:00,86.182,86.211,86.172,86.186,255700002.0
2006-01-23 00:16:00,86.181,86.202,86.13,86.142,164600002.0
2006-01-23 00:17:00,86.102,86.118,86.061,86.061,112500001.0
2006-01-23 00:18:00,86.056,86.098,86.036,86.074,248299995.0
2006-01-23 00:19:00,86.102,86.123,86.062,86.062,200199996.0
2006-01-23 00:20:00,86.078,86.12,86.062,86.12,227099997.0
2006-01-23 00:21:00,86.135,86.146,86.108,86.108,123499999.0
2006-01-23 00:22:00,86.111,86.142,86.111,86.13,281099998.0
2006-01-23 00:23:00,86.114,86.154,86.082,86.092,264800002.0
2006-01-23 00:24:00,86.088,86.138,86.068,86.099,155100002.0
2006-01-23 00:25:00,86.121,86.135,86.096,86.118,256199998.0
2006-01-23 00:26:00,86.093,86.143,86.085,86.11,162900000.0
2006-01-23 00:27:00,86.126,86.143,86.092,86.107,144499998.0
2006-01-23 00:28:00,86.122,86.147,86.104,86.112,238299999.0
2006-01-23 00:29:00,86.149,86.15,86.113,86.124,162499999.0
2006-01-23 00:30:00,86.088,86.132,86.087,86.13,153199996.0
2006-01-23 00:31:00,86.15,86.159,86.108,86.108,180100001.0
2006-01-23 00:32:00,86.12,86.144,86.106,86.109,140199997.0
2006-01-23 00:33:00,86.158,86.158,86.105,86.105,231199997.0
2006-01-23 00:34:00,86.123,86.158,86.104,86.158,167500000.0
2006-01-23 00:35:00,86.146,86.188,86.14,86.14,147099999.0
2006-01-23 00:36:00,86.166,86.185,86.148,86.185,287699997.0
2006-01-23 00:37:00,86.187,86.199,86.144,86.144,212699999.0
2006-01-23 00:38:00,86.159,86.217,86.158,86.2,230400000.0
2006-01-23 00:39:00,86.197,86.216,86.187,86.205,190599999.0
2006-01-23 00:40:00,86.169,86.241,86.169,86.223,182000002.0
2006-01-23 00:41:00,86.228,86.29,86.228,86.25,109400001.0
2006-01-23 00:42:00,86.224,86.272,86.207,86.248,290999999.0
2006-01-23 00:43:00,86.265,86.278,86.231,86.27,216799999.0
2006-01-23 00:44:00,86.248,86.271,86.221,86.229,136500001.0
2006-01-23 00:45:00,86.24,86.257,86.225,86.225,108200000.0
2006-01-23 00:46:00,86.275,86.288,86.257,86.288,149400002.0
2006-01-23 00:47:00,86.25,86.273,86.244,86.255,66200001.0
2006-01-23 00:48:00,86.27,86.274,86.247,86.247,163399999.0
2006-01-23 00:49:00,86.264,86.282,86.253,86.277,167099999.0
2006-01-23 00:50:00,86.283,86.302,86.265,86.27,190200000.0
2006-01-23 00:51:00,86.279,86.317,86.271,86.297,183800001.0
2006-01-23 00:52:00,86.275,86.306,86.27,86.292,243200001.0
2006-01-23 00:53:00,86.296,86.296,86.271,86.279,184600001.0
2006-01-23 00:54:00,86.268,86.293,86.256,86.267,249600001.0
2006-01-23 00:55:00,86.233,86.29,86.176,86.268,137400000.0
2006-01-23 00:56:00,86.245,86.265,86.107,86.107,222799997.0
2006-01-23 00:57:00,86.096,86.283,86.094,86.283,187700002.0
2006-01-23 00:58:00,86.233,86.271,86.228,86.269,190499998.0
2006-01-23 00:59:00,86.258,86.259,86.235,86.24,168100005.0
2006-01-23 01:00:00,86.231,86.279,86.231,86.258,215999998.0
2006-01-23 01:01:00,86.292,86.294,86.236,86.247,115399999.0
2006-01-23 01:02:00,86.249,86.276,86.224,86.232,218800001.0
2006-01-23 01:03:00,86.233,86.263,86.22,86.235,231399998.0
2006-01-23 01:04:00,86.24,86.265,86.217,86.237,172899999.0
2006-01-23 01:05:00,86.255,86.268,86.222,86.232,153999998.0
2006-01-23 01:06:00,86.254,86.265,86.223,86.24,245799997.0
2006-01-23 01:07:00,86.232,86.274,86.231,86.274,98800001.0
2006-01-23 01:08:00,86.292,86.294,86.234,86.238,245500000.0
2006-01-23 01:09:00,86.256,86.303,86.25,86.283,264300001.0
2006-01-23 01:10:00,86.287,86.295,86.256,86.267,201099998.0
2006-01-23 01:11:00,86.294,86.298,86.249,86.249,253799992.0
2006-01-23 01:12:00,86.267,86.288,86.216,86.231,164600001.0
2006-01-23 01:13:00,86.235,86.274,86.207,86.212,233700003.0
2006-01-23 01:14:00,86.208,86.259,86.208,86.253,284000000.0
2006-01-23 01:15:00,86.208,86.231,86.182,86.192,143899999.0
2006-01-23 01:16:00,86.24,86.252,86.216,86.231,288899997.0
2006-01-23 01:17:00,86.233,86.276,86.214,86.236,179199999.0
2006-01-23 01:18:00,86.225,86.256,86.196,86.21,312199995.0
2006-01-23 01:19:00,86.257,86.273,86.208,86.235,237800000.0
2006-01-23 01:20:00,86.2,86.24,86.194,86.205,185699999.0
2006-01-23 01:21:00,86.195,86.245,86.177,86.224,196100000.0
2006-01-23 01:22:00,86.244,86.259,86.216,86.234,174899999.0
2006-01-23 01:23:00,86.234,86.268,86.223,86.266,240599995.0
2006-01-23 01:24:00,86.229,86.252,86.218,86.23,302399999.0
2006-01-23 01:25:00,86.251,86.269,86.225,86.26,227900000.0
2006-01-23 01:26:00,86.235,86.277,86.235,86.272,211099999.0
2006-01-23 01:27:00,86.257,86.273,86.215,86.222,109399999.0
2006-01-23 01:28:00,86.24,86.292,86.237,86.245,166700000.0
2006-01-23 01:29:00,86.221,86.284,86.221,86.268,224399998.0
2006-01-23 01:30:00,86.249,86.303,86.24,86.291,150599998.0
2006-01-23 01:31:00,86.274,86.325,86.253,86.298,295299997.0
2006-01-23 01:32:00,86.294,86.335,86.284,86.306,184600001.0
2006-01-23 01:33:00,86.337,86.337,86.294,86.313,184600001.0
2006-01-23 01:34:00,86.254,86.318,86.254,86.312,190299998.0
2006-01-23 01:35:00,86.303,86.332,86.288,86.303,136300001.0
2006-01-23 01:36:00,86.297,86.329,86.284,86.326,220100001.0
2006-01-23 01:37:00,86.292,86.33,86.286,86.317,115500000.0
2006-01-23 01:38:00,86.322,86.344,86.312,86.318,191000001.0
2006-01-23 01:39:00,86.34,86.451,86.34,86.429,157499998.0
2006-01-23 01:40:00,86.422,86.442,86.395,86.41,280700002.0
2006-01-23 01:41:00,86.413,86.437,86.394,86.417,249199999.0
2006-01-23 01:42:00,86.4,86.405,86.37,86.37,118299998.0
2006-01-23 01:43:00,86.384,86.417,86.377,86.416,144699999.0
2006-01-23 01:44:00,86.364,86.403,86.339,86.353,105699998.0
2006-01-23 01:45:00,86.349,86.38,86.309,86.326,155500000.0
2006-01-23 01:46:00,86.334,86.377,86.334,86.365,281100002.0
2006-01-23 01:47:00,86.343,86.37,86.324,86.345,263699997.0
2006-01-23 01:48:00,86.315,86.355,86.301,86.33,208499997.0
2006-01-23 01:49:00,86.301,86.351,86.293,86.32,184400000.0
2006-01-23 01:50:00,86.312,86.339,86.305,86.327,182099996.0
2006-01-23 01:51:00,86.347,86.347,86.293,86.304,80100000.0
2006-01-23 01:52:00,86.336,86.364,86.323,86.353,168500001.0
2006-01-23 01:53:00,86.353,86.386,86.334,86.337,162599998.0
2006-01-23 01:54:00,86.318,86.368,86.312,86.356,176600000.0
2006-01-23 01:55:00,86.333,86.364,86.325,86.347,81099999.0
2006-01-23 01:56:00,86.317,86.351,86.303,86.315,192600001.0
2006-01-23 01:57:00,86.328,86.378,86.314,86.358,190200000.0
2006-01-23 01:58:00,86.388,86.388,86.305,86.305,206299998.0
2006-01-23 01:59:00,86.303,86.345,86.291,86.309,274299999.0
2006-01-23 02:00:00,86.268,86.311,86.268,86.293,165600002.0
2006-01-23 02:01:00,86.291,86.328,86.284,86.304,167200000.0
2006-01-23 02:02:00,86.315,86.343,86.285,86.304,160200001.0
2006-01-23 02:03:00,86.325,86.335,86.285,86.31,170600000.0
2006-01-23 02:04:00,86.318,86.343,86.296,86.308,176700003.0
2006-01-23 02:05:00,86.321,86.358,86.309,86.345,191499999.0
2006-01-23 02:06:00,86.33,86.351,86.313,86.347,165999999.0
2006-01-23 02:07:00,86.315,86.349,86.291,86.325,247599999.0
2006-01-23 02:08:00,86.345,86.372,86.331,86.335,191499998.0
2006-01-23 02:09:00,86.316,86.336,86.302,86.33,258999995.0
2006-01-23 02:10:00,86.293,86.333,86.281,86.311,129500000.0
2006-01-23 02:11:00,86.317,86.339,86.267,86.284,163500000.0
2006-01-23 02:12:00,86.251,86.286,86.247,86.274,253999998.0
2006-01-23 02:13:00,86.239,86.291,86.239,86.273,111700000.0
2006-01-23 02:14:00,86.267,86.305,86.255,86.255,171999999.0
2006-01-23 02:15:00,86.258,86.287,86.231,86.258,286399998.0
2006-01-23 02:16:00,86.273,86.297,86.261,86.275,213399997.0
2006-01-23 02:17:00,86.284,86.287,86.253,86.26,226700001.0
2006-01-23 02:18:00,86.255,86.269,86.115,86.204,218300001.0
2006-01-23 02:19:00,86.252,86.259,86.218,86.224,216199999.0
2006-01-23 02:20:00,86.234,86.255,86.199,86.215,162500000.0
2006-01-23 02:21:00,86.227,86.246,86.208,86.243,166300000.0
2006-01-23 02:22:00,86.226,86.267,86.205,86.24,280499997.0
2006-01-23 02:23:00,86.243,86.27,86.227,86.249,173800000.0
2006-01-23 02:24:00,86.235,86.276,86.226,86.241,245099995.0
2006-01-23 02:25:00,86.238,86.273,86.216,86.239,169099998.0
2006-01-23 02:26:00,86.238,86.273,86.227,86.265,189300002.0
2006-01-23 02:27:00,86.249,86.265,86.217,86.238,216999997.0
2006-01-23 02:28:00,86.238,86.289,86.218,86.274,192999999.0
2006-01-23 02:29:00,86.287,86.3,86.257,86.262,209299999.0
2006-01-23 02:30:00,86.255,86.342,86.246,86.298,195499998.0
2006-01-23 02:31:00,86.251,86.315,86.251,86.314,184100002.0
2006-01-23 02:32:00,86.307,86.325,86.284,86.293,139300001.0
2006-01-23 02:33:00,86.307,86.33,86.293,86.322,90399999.0
2006-01-23 02:34:00,86.284,86.311,86.275,86.308,165100000.0
2006-01-23 02:35:00,86.274,86.308,86.259,86.27,169400000.0
2006-01-23 02:36:00,86.245,86.286,86.226,86.239,338800003.0
2006-01-23 02:37:00,86.243,86.28,86.242,86.273,196500000.0
2006-01-23 02:38:00,86.25,86.287,86.232,86.254,244700003.0
2006-01-23 02:39:00,86.281,86.284,86.216,86.216,192200000.0
2006-01-23 02:40:00,86.217,86.256,86.197,86.253,219599999.0
2006-01-23 02:41:00,86.283,86.348,86.25,86.321,186700002.0
2006-01-23 02:42:00,86.337,86.444,86.32,86.402,137500001.0
2006-01-23 02:43:00,86.422,86.441,86.382,86.395,231700001.0
2006-01-23 02:44:00,86.433,86.456,86.407,86.41,194300004.0
2006-01-23 02:45:00,86.417,86.437,86.334,86.343,197700000.0
2006-01-23 02:46:00,86.355,86.382,86.307,86.324,138200000.0
2006-01-23 02:47:00,86.339,86.374,86.312,86.358,249400001.0
2006-01-23 02:48:00,86.335,86.388,86.334,86.359,240699997.0
2006-01-23 02:49:00,86.362,86.386,86.342,86.342,162699999.0
2006-01-23 02:50:00,86.385,86.399,86.343,86.383,202199998.0
2006-01-23 02:51:00,86.369,86.413,86.354,86.404,121600000.0
2006-01-23 02:52:00,86.369,86.391,86.356,86.358,111799999.0
2006-01-23 02:53:00,86.361,86.401,86.31,86.369,168499999.0
2006-01-23 02:54:00,86.417,86.435,86.387,86.413,141900000.0
2006-01-23 02:55:00,86.425,86.463,86.402,86.442,154100001.0
2006-01-23 02:56:00,86.415,86.472,86.415,86.459,205800001.0
2006-01-23 02:57:00,86.426,86.461,86.411,86.437,294900002.0
2006-01-23 02:58:00,86.422,86.447,86.372,86.372,264400002.0
2006-01-23 02:59:00,86.373,86.425,86.368,86.418,231700001.0
2006-01-23 03:00:00,86.402,86.42,86.383,86.403,274899998.0
2006-01-23 03:01:00,86.367,86.41,86.367,86.406,137899999.0
2006-01-23 03:02:00,86.373,86.424,86.357,86.363,278100003.0
2006-01-23 03:03:00,86.358,86.38,86.339,86.363,345600003.0
2006-01-23 03:04:00,86.372,86.387,86.348,86.364,171700001.0
2006-01-23 03:05:00,86.374,86.389,86.336,86.349,126299998.0
2006-01-23 03:06:00,86.325,86.351,86.319,86.322,170300000.0
2006-01-23 03:07:00,86.332,86.358,86.326,86.341,188600000.0
2006-01-23 03:08:00,86.347,86.358,86.293,86.328,248200000.0
2006-01-23 03:09:00,86.278,86.303,86.256,86.278,202799999.0
2006-01-23 03:10:00,86.268,86.308,86.26,86.279,213099998.0
2006-01-23 03:11:00,86.271,86.297,86.264,86.292,159899998.0
2006-01-23 03:12:00,86.277,86.277,86.233,86.255,233299996.0
2006-01-23 03:13:00,86.236,86.285,86.236,86.283,216200000.0
2006-01-23 03:14:00,86.281,86.294,86.245,86.265,155899999.0
2006-01-23 03:15:00,86.25,86.257,86.217,86.235,133200003.0
2006-01-23 03:16:00,86.217,86.278,86.207,86.263,203200000.0
2006-01-23 03:17:00,86.277,86.309,86.238,86.238,117500000.0
2006-01-23 03:18:00,86.203,86.247,86.156,86.158,196300003.0
2006-01-23 03:19:00,86.113,86.2,86.109,86.196,185200003.0
2006-01-23 03:20:00,86.18,86.204,86.153,86.16,283400000.0
2006-01-23 03:21:00,86.204,86.247,86.196,86.246,190800002.0
2006-01-23 03:22:00,86.25,86.273,86.206,86.206,163499998.0
2006-01-23 03:23:00,86.18,86.235,86.172,86.235,85700000.0
2006-01-23 03:24:00,86.214,86.242,86.19,86.201,298699995.0
2006-01-23 03:25:00,86.202,86.233,86.168,86.18,263399997.0
2006-01-23 03:26:00,86.159,86.202,86.144,86.159,172699998.0
2006-01-23 03:27:00,86.149,86.203,86.149,86.199,159900001.0
2006-01-23 03:28:00,86.183,86.231,86.178,86.231,132699999.0
2006-01-23 03:29:00,86.186,86.222,86.172,86.204,335999999.0
2006-01-23 03:30:00,86.196,86.233,86.191,86.207,275700000.0
2006-01-23 03:31:00,86.213,86.238,86.189,86.223,191000001.0
2006-01-23 03:32:00,86.216,86.259,86.189,86.238,195700002.0
2006-01-23 03:33:00,86.212,86.3,86.198,86.278,263600000.0
2006-01-23 03:34:00,86.287,86.311,86.235,86.283,173299999.0
2006-01-23 03:35:00,86.29,86.29,86.203,86.215,247400000.0
2006-01-23 03:36:00,86.207,86.256,86.206,86.234,273099999.0
2006-01-23 03:37:00,86.242,86.242,86.203,86.227,267200002.0
2006-01-23 03:38:00,86.209,86.242,86.194,86.21,166900002.0
2006-01-23 03:39:00,86.208,86.247,86.208,86.226,305300002.0
2006-01-23 03:40:00,86.235,86.251,86.21,86.218,262799998.0
2006-01-23 03:41:00,86.24,86.249,86.195,86.196,192200001.0
2006-01-23 03:42:00,86.191,86.216,86.175,86.19,215599996.0
2006-01-23 03:43:00,86.188,86.228,86.166,86.166,296399998.0
2006-01-23 03:44:00,86.188,86.223,86.183,86.194,195000000.0
2006-01-23 03:45:00,86.213,86.239,86.205,86.219,105900001.0
2006-01-23 03:46:00,86.183,86.251,86.178,86.222,275700002.0
2006-01-23 03:47:00,86.227,86.263,86.219,86.263,217499997.0
2006-01-23 03:48:00,86.272,86.281,86.239,86.239,137800000.0
2006-01-23 03:49:00,86.259,86.293,86.252,86.272,171000001.0
2006-01-23 03:50:00,86.254,86.282,86.235,86.236,171599999.0
2006-01-23 03:51:00,86.261,86.273,86.22,86.256,123899999.0
2006-01-23 03:52:00,86.235,86.278,86.235,86.247,265500001.0
2006-01-23 03:53:00,86.23,86.29,86.23,86.281,114900000.0
2006-01-23 03:54:00,86.292,86.334,86.265,86.306,221500002.0
2006-01-23 03:55:00,86.286,86.323,86.286,86.321,284800001.0
2006-01-23 03:56:00,86.295,86.353,86.291,86.344,191100002.0
2006-01-23 03:57:00,86.347,86.379,86.334,86.361,235500002.0
2006-01-23 03:58:00,86.335,86.36,86.306,86.309,150200000.0
2006-01-23 03:59:00,86.322,86.357,86.312,86.333,185100001.0
2006-01-23 04:00:00,86.325,86.355,86.301,86.325,307500002.0
2006-01-23 04:01:00,86.325,86.335,86.286,86.286,204900000.0
2006-01-23 04:02:00,86.317,86.325,86.282,86.282,162699999.0
2006-01-23 04:03:00,86.317,86.329,86.289,86.304,93100000.0
2006-01-23 04:04:00,86.298,86.363,86.281,86.337,280800000.0
2006-01-23 04:05:00,86.343,86.351,86.329,86.337,238999998.0
2006-01-23 04:06:00,86.339,86.371,86.317,86.334,195900000.0
2006-01-23 04:07:00,86.372,86.384,86.319,86.384,260800001.0
2006-01-23 04:08:00,86.363,86.374,86.335,86.335,224199999.0
2006-01-23 04:09:00,86.361,86.373,86.327,86.339,192500000.0
2006-01-23 04:10:00,86.318,86.367,86.318,86.342,220100000.0
2006-01-23 04:11:00,86.324,86.363,86.317,86.332,219300000.0
2006-01-23 04:12:00,86.318,86.375,86.318,86.375,106300000.0
2006-01-23 04:13:00,86.379,86.379,86.34,86.357,265599997.0
2006-01-23 04:14:00,86.343,86.372,86.343,86.358,147600001.0
2006-01-23 04:15:00,86.367,86.385,86.345,86.353,212199998.0
2006-01-23 04:16:00,86.367,86.37,86.334,86.334,265299999.0
2006-01-23 04:17:00,86.347,86.358,86.326,86.326,180599999.0
2006-01-23 04:18:00,86.36,86.374,86.341,86.346,150900000.0
2006-01-23 04:19:00,86.376,86.41,86.359,86.387,150199998.0
2006-01-23 04:20:00,86.378,86.407,86.349,86.374,192499998.0
2006-01-23 04:21:00,86.369,86.39,86.359,86.365,169900000.0
2006-01-23 04:22:00,86.358,86.393,86.34,86.34,344199995.0
2006-01-23 04:23:00,86.362,86.402,86.356,86.366,71900000.0
2006-01-23 04:24:00,86.352,86.399,86.352,86.379,177699997.0
2006-01-23 04:25:00,86.382,86.42,86.38,86.4,281100001.0
2006-01-23 04:26:00,86.408,86.462,86.396,86.404,231100001.0
2006-01-23 04:27:00,86.433,86.452,86.406,86.419,193200000.0
2006-01-23 04:28:00,86.405,86.434,86.388,86.41,282400000.0
2006-01-23 04:29:00,86.417,86.454,86.397,86.428,239499997.0
2006-01-23 04:30:00,86.399,86.457,86.399,86.452,231099997.0
2006-01-23 04:31:00,86.434,86.45,86.419,86.432,245099999.0
2006-01-23 04:32:00,86.396,86.457,86.395,86.438,186300000.0
2006-01-23 04:33:00,86.432,86.447,86.408,86.408,286799998.0
2006-01-23 04:34:00,86.399,86.449,86.399,86.418,141199999.0
2006-01-23 04:35:00,86.417,86.43,86.373,86.373,266400004.0
2006-01-23 04:36:00,86.424,86.427,86.383,86.383,192299999.0
2006-01-23 04:37:00,86.377,86.406,86.361,86.379,221800002.0
2006-01-23 04:38:00,86.393,86.399,86.35,86.367,136000000.0
2006-01-23 04:39:00,86.363,86.387,86.352,86.378,163400000.0
2006-01-23 04:40:00,86.374,86.394,86.357,86.377,164399998.0
2006-01-23 04:41:00,86.363,86.386,86.343,86.356,218800001.0
2006-01-23 04:42:00,86.359,86.385,86.35,86.363,249800000.0
2006-01-23 04:43:00,86.373,86.413,86.368,86.392,135100000.0
2006-01-23 04:44:00,86.382,86.421,86.382,86.42,158299998.0
2006-01-23 04:45:00,86.429,86.442,86.401,86.415,211899995.0
2006-01-23 04:46:00,86.389,86.428,86.388,86.396,201800000.0
2006-01-23 04:47:00,86.425,86.445,86.411,86.437,258800002.0
2006-01-23 04:48:00,86.427,86.457,86.412,86.43,161800001.0
2006-01-23 04:49:00,86.469,86.469,86.436,86.461,182399999.0
2006-01-23 04:50:00,86.418,86.464,86.418,86.421,136999999.0
2006-01-23 04:51:00,86.414,86.443,86.411,86.433,265499995.0
2006-01-23 04:52:00,86.417,86.455,86.407,86.455,217300002.0
2006-01-23 04:53:00,86.468,86.468,86.42,86.434,305199996.0
2006-01-23 04:54:00,86.443,86.454,86.399,86.432,232100000.0
2006-01-23 04:55:00,86.435,86.466,86.419,86.44,239600003.0
2006-01-23 04:56:00,86.445,86.464,86.441,86.462,149299997.0
2006-01-23 04:57:00,86.454,86.476,86.437,86.452,156500000.0
2006-01-23 04:58:00,86.457,86.47,86.418,86.43,232200003.0
2006-01-23 04:59:00,86.456,86.467,86.427,86.428,231100003.0
2006-01-23 05:00:00,86.439,86.446,86.418,86.431,162600002.0
2006-01-23 05:01:00,86.435,86.462,86.409,86.424,179400002.0
2006-01-23 05:02:00,86.437,86.455,86.423,86.455,191599997.0
2006-01-23 05:03:00,86.432,86.457,86.424,86.448,163699996.0
2006-01-23 05:04:00,86.424,86.432,86.401,86.407,264599998.0
2006-01-23 05:05:00,86.409,86.44,86.391,86.407,123400000.0
2006-01-23 05:06:00,86.432,86.445,86.4,86.4,178099999.0
2006-01-23 05:07:00,86.447,86.447,86.42,86.42,115200000.0
2006-01-23 05:08:00,86.443,86.457,86.404,86.404,123500000.0
2006-01-23 05:09:00,86.432,86.445,86.41,86.411,241099999.0
2006-01-23 05:10:00,86.427,86.434,86.406,86.415,146200000.0
2006-01-23 05:11:00,86.419,86.433,86.382,86.407,181899999.0
2006-01-23 05:12:00,86.403,86.447,86.4,86.426,154200000.0
2006-01-23 05:13:00,86.405,86.461,86.405,86.461,143900000.0
2006-01-23 05:14:00,86.441,86.466,86.426,86.433,278999997.0
2006-01-23 05:15:00,86.446,86.462,86.418,86.439,206000000.0
2006-01-23 05:16:00,86.444,86.464,86.419,86.443,285300004.0
2006-01-23 05:17:00,86.426,86.463,86.426,86.446,240199999.0
2006-01-23 05:18:00,86.418,86.467,86.41,86.463,130099998.0
2006-01-23 05:19:00,86.433,86.453,86.406,86.419,109200001.0
2006-01-23 05:20:00,86.41,86.455,86.41,86.443,118599998.0
2006-01-23 05:21:00,86.44,86.46,86.425,86.435,319099999.0
2006-01-23 05:22:00,86.443,86.463,86.424,86.424,301499999.0
2006-01-23 05:23:00,86.427,86.463,86.399,86.412,179800003.0
2006-01-23 05:24:00,86.437,86.442,86.408,86.41,191399999.0
2006-01-23 05:25:00,86.426,86.461,86.426,86.454,156899999.0
2006-01-23 05:26:00,86.399,86.436,86.399,86.423,131599999.0
2006-01-23 05:27:00,86.425,86.444,86.396,86.427,119900000.0
2006-01-23 05:28:00,86.414,86.463,86.411,86.452,159900000.0
2006-01-23 05:29:00,86.441,86.464,86.405,86.417,281100001.0
2006-01-23 05:30:00,86.44,86.45,86.407,86.422,194699998.0
2006-01-23 05:31:00,86.412,86.477,86.408,86.477,337300002.0
2006-01-23 05:32:00,86.424,86.468,86.424,86.439,174600000.0
2006-01-23 05:33:00,86.446,86.473,86.423,86.456,207500002.0
2006-01-23 05:34:00,86.448,86.461,86.414,86.423,178799999.0
2006-01-23 05:35:00,86.41,86.441,86.398,86.413,219600000.0
2006-01-23 05:36:00,86.414,86.438,86.39,86.39,177700000.0
2006-01-23 05:37:00,86.416,86.437,86.394,86.418,274800005.0
2006-01-23 05:38:00,86.43,86.444,86.403,86.434,267999999.0
2006-01-23 05:39:00,86.407,86.433,86.398,86.414,248000003.0
2006-01-23 05:40:00,86.395,86.457,86.389,86.457,188499999.0
2006-01-23 05:41:00,86.447,86.45,86.414,86.414,274399997.0
2006-01-23 05:42:00,86.42,86.456,86.419,86.433,235900005.0
2006-01-23 05:43:00,86.432,86.461,86.414,86.437,268199996.0
2006-01-23 05:44:00,86.357,86.409,86.345,86.366,196199998.0
2006-01-23 05:45:00,86.326,86.385,86.323,86.385,117400002.0
2006-01-23 05:46:00,86.378,86.408,86.365,86.385,150699998.0
2006-01-23 05:47:00,86.372,86.398,86.35,86.367,121600000.0
2006-01-23 05:48:00,86.356,86.381,86.345,86.356,269100000.0
2006-01-23 05:49:00,86.37,86.401,86.342,86.358,222300002.0
2006-01-23 05:50:00,86.341,86.379,86.331,86.355,130099998.0
2006-01-23 05:51:00,86.369,86.391,86.323,86.344,187200003.0
2006-01-23 05:52:00,86.365,86.381,86.347,86.355,239900003.0
2006-01-23 05:53:00,86.367,86.381,86.314,86.314,193699999.0
2006-01-23 05:54:00,86.332,86.376,86.289,86.311,179100001.0
2006-01-23 05:55:00,86.304,86.339,86.276,86.283,187799998.0
2006-01-23 05:56:00,86.3,86.339,86.3,86.31,135600003.0
2006-01-23 05:57:00,86.326,86.345,86.299,86.324,144499999.0
2006-01-23 05:58:00,86.317,86.357,86.317,86.34,191899997.0
2006-01-23 05:59:00,86.347,86.364,86.284,86.292,93500000.0
2006-01-23 06:00:00,86.287,86.328,86.26,86.273,250799999.0
2006-01-23 06:01:00,86.297,86.385,86.295,86.371,183700001.0
2006-01-23 06:02:00,86.357,86.411,86.34,86.361,162600001.0
2006-01-23 06:03:00,86.424,86.438,86.393,86.397,258899992.0
2006-01-23 06:04:00,86.378,86.408,86.363,86.393,192800003.0
2006-01-23 06:05:00,86.375,86.392,86.349,86.355,138399999.0
2006-01-23 06:06:00,86.341,86.413,86.332,86.413,197300001.0
2006-01-23 06:07:00,86.381,86.386,86.345,86.356,105400001.0
2006-01-23 06:08:00,86.358,86.397,86.349,86.381,149700000.0
2006-01-23 06:09:00,86.406,86.415,86.376,86.395,190799999.0
2006-01-23 06:10:00,86.375,86.419,86.372,86.405,226100003.0
2006-01-23 06:11:00,86.404,86.408,86.365,86.384,311199994.0
2006-01-23 06:12:00,86.362,86.399,86.347,86.378,209700001.0
2006-01-23 06:13:00,86.37,86.402,86.366,86.399,200899997.0
2006-01-23 06:14:00,86.363,86.389,86.325,86.371,262999999.0
2006-01-23 06:15:00,86.368,86.401,86.357,86.365,103800001.0
2006-01-23 06:16:00,86.405,86.421,86.377,86.393,200599998.0
2006-01-23 06:17:00,86.402,86.42,86.379,86.391,243599999.0
2006-01-23 06:18:00,86.38,86.395,86.353,86.355,213500001.0
2006-01-23 06:19:00,86.394,86.394,86.343,86.367,258300005.0
2006-01-23 06:20:00,86.351,86.403,86.351,86.388,219199998.0
2006-01-23 06:21:00,86.37,86.402,86.368,86.39,257600000.0
2006-01-23 06:22:00,86.367,86.404,86.35,86.362,243300003.0
2006-01-23 06:23:00,86.347,86.39,86.345,86.375,101099999.0
2006-01-23 06:24:00,86.353,86.398,86.348,86.367,189299999.0
2006-01-23 06:25:00,86.385,86.407,86.352,86.391,252299997.0
2006-01-23 06:26:00,86.361,86.395,86.342,86.367,212599998.0
2006-01-23 06:27:00,86.348,86.405,86.348,86.394,210500004.0
2006-01-23 06:28:00,86.339,86.381,86.339,86.381,183900002.0
2006-01-23 06:29:00,86.385,86.396,86.342,86.373,217699999.0
2006-01-23 06:30:00,86.366,86.4,86.362,86.375,162100000.0
2006-01-23 06:31:00,86.352,86.397,86.348,86.375,181699996.0
2006-01-23 06:32:00,86.359,86.4,86.349,86.395,235099995.0
2006-01-23 06:33:00,86.365,86.386,86.347,86.367,263700002.0
2006-01-23 06:34:00,86.364,86.393,86.353,86.355,233699999.0
2006-01-23 06:35:00,86.342,86.393,86.341,86.378,205500001.0
2006-01-23 06:36:00,86.389,86.389,86.337,86.337,131200002.0
2006-01-23 06:37:00,86.363,86.379,86.341,86.356,267600002.0
2006-01-23 06:38:00,86.342,86.376,86.332,86.34,324400001.0
2006-01-23 06:39:00,86.333,86.358,86.321,86.341,105100001.0
2006-01-23 06:40:00,86.355,86.355,86.304,86.304,238399996.0
2006-01-23 06:41:00,86.334,86.346,86.303,86.306,263400001.0
2006-01-23 06:42:00,86.323,86.366,86.311,86.324,273800000.0
2006-01-23 06:43:00,86.352,86.352,86.296,86.296,282299997.0
2006-01-23 06:44:00,86.319,86.35,86.294,86.294,163000000.0
2006-01-23 06:45:00,86.317,86.367,86.309,86.345,363699999.0
2006-01-23 06:46:00,86.335,86.378,86.318,86.359,182100000.0
2006-01-23 06:47:00,86.342,86.382,86.34,86.353,156300000.0
2006-01-23 06:48:00,86.378,86.39,86.341,86.341,217700001.0
2006-01-23 06:49:00,86.372,86.401,86.363,86.373,121800001.0
2006-01-23 06:50:00,86.392,86.398,86.36,86.362,152800004.0
2006-01-23 06:51:00,86.375,86.413,86.349,86.384,258699999.0
2006-01-23 06:52:00,86.374,86.399,86.363,86.369,259200002.0
2006-01-23 06:53:00,86.396,86.424,86.384,86.4,212299997.0
2006-01-23 06:54:00,86.364,86.42,86.364,86.41,217799999.0
2006-01-23 06:55:00,86.395,86.41,86.383,86.39,216000000.0
2006-01-23 06:56:00,86.366,86.417,86.36,86.397,175699999.0
2006-01-23 06:57:00,86.394,86.42,86.38,86.396,236700002.0
2006-01-23 06:58:00,86.383,86.413,86.367,86.385,217699997.0
2006-01-23 06:59:00,86.385,86.416,86.371,86.397,86700000.0
2006-01-23 07:00:00,86.394,86.421,86.394,86.414,84500000.0
2006-01-23 07:01:00,86.415,86.431,86.396,86.409,316099996.0
2006-01-23 07:02:00,86.407,86.44,86.407,86.415,310799997.0
2006-01-23 07:03:00,86.447,86.447,86.26,86.316,114400001.0
2006-01-23 07:04:00,86.415,86.423,86.395,86.395,153999998.0
2006-01-23 07:05:00,86.413,86.42,86.394,86.4,202400002.0
2006-01-23 07:06:00,86.398,86.416,86.398,86.399,132500002.0
2006-01-23 07:07:00,86.405,86.409,86.373,86.386,222999997.0
2006-01-23 07:08:00,86.413,86.414,86.392,86.403,231999999.0
2006-01-23 07:09:00,86.388,86.425,86.388,86.424,233100001.0
2006-01-23 07:10:00,86.424,86.424,86.373,86.373,203299999.0
2006-01-23 07:11:00,86.384,86.412,86.384,86.412,147800001.0
2006-01-23 07:12:00,86.394,86.417,86.392,86.417,144499999.0
2006-01-23 07:13:00,86.397,86.417,86.39,86.413,216000002.0
2006-01-23 07:14:00,86.417,86.424,86.397,86.407,259799998.0
2006-01-23 07:15:00,86.392,86.428,86.392,86.414,168700002.0
2006-01-23 07:16:00,86.403,86.424,86.376,86.4,268499996.0
2006-01-23 07:17:00,86.403,86.424,86.395,86.4,224799997.0
2006-01-23 07:18:00,86.413,86.426,86.389,86.4,235099997.0
2006-01-23 07:19:00,86.402,86.423,86.378,86.407,217699999.0
2006-01-23 07:20:00,86.403,86.42,86.395,86.415,163100000.0
2006-01-23 07:21:00,86.415,86.419,86.395,86.395,165800001.0
2006-01-23 07:22:00,86.413,86.413,86.388,86.4,75900000.0
2006-01-23 07:23:00,86.388,86.426,86.388,86.409,204500000.0
2006-01-23 07:24:00,86.396,86.42,86.378,86.42,178899999.0
2006-01-23 07:25:00,86.401,86.425,86.4,86.42,271099997.0
2006-01-23 07:26:00,86.42,86.42,86.383,86.398,285100003.0
2006-01-23 07:27:00,86.412,86.412,86.386,86.394,172600000.0
2006-01-23 07:28:00,86.389,86.41,86.381,86.4,257599998.0
2006-01-23 07:29:00,86.403,86.42,86.401,86.416,140199999.0
2006-01-23 07:30:00,86.408,86.443,86.408,86.443,138299998.0
2006-01-23 07:31:00,86.415,86.436,86.413,86.428,152400000.0
2006-01-23 07:32:00,86.401,86.425,86.398,86.425,207099997.0
2006-01-23 07:33:00,86.429,86.434,86.405,86.406,193200003.0
2006-01-23 07:34:00,86.427,86.428,86.403,86.408,185499999.0
2006-01-23 07:35:00,86.402,86.426,86.4,86.401,343600003.0
2006-01-23 07:36:00,86.42,86.425,86.395,86.401,227699995.0
2006-01-23 07:37:00,86.415,86.427,86.396,86.414,134400000.0
2006-01-23 07:38:00,86.395,86.42,86.395,86.42,222100000.0
2006-01-23 07:39:00,86.43,86.438,86.41,86.427,270800003.0
2006-01-23 07:40:00,86.423,86.435,86.406,86.427,229500003.0
2006-01-23 07:41:00,86.423,86.434,86.416,86.434,155099996.0
2006-01-23 07:42:00,86.42,86.445,86.42,86.435,135699999.0
2006-01-23 07:43:00,86.437,86.437,86.409,86.416,176999999.0
2006-01-23 07:44:00,86.433,86.451,86.417,86.441,264199998.0
2006-01-23 07:45:00,86.435,86.449,86.419,86.428,162600000.0
2006-01-23 07:46:00,86.44,86.467,86.418,86.453,241000000.0
2006-01-23 07:47:00,86.439,86.457,86.429,86.444,154400004.0
2006-01-23 07:48:00,86.431,86.448,86.419,86.448,171200002.0
2006-01-23 07:49:00,86.449,86.451,86.424,86.43,374799998.0
2006-01-23 07:50:00,86.456,86.456,86.397,86.397,212700000.0
2006-01-23 07:51:00,86.459,86.46,86.441,86.46,248499995.0
2006-01-23 07:52:00,86.429,86.452,86.402,86.43,80599999.0
2006-01-23 07:53:00,86.429,86.462,86.412,86.462,220100000.0
2006-01-23 07:54:00,86.462,86.462,86.437,86.456,225199999.0
2006-01-23 07:55:00,86.436,86.457,86.432,86.457,229799998.0
2006-01-23 07:56:00,86.447,86.468,86.439,86.464,220499998.0
2006-01-23 07:57:00,86.47,86.481,86.458,86.47,212100002.0
2006-01-23 07:58:00,86.449,86.473,86.44,86.441,197299997.0
2006-01-23 07:59:00,86.429,86.449,86.422,86.449,178200000.0
2006-01-23 08:00:00,86.443,86.449,86.419,86.43,188999997.0
2006-01-23 08:01:00,86.445,86.445,86.415,86.42,154600003.0
2006-01-23 08:02:00,86.426,86.429,86.407,86.414,220199998.0
2006-01-23 08:03:00,86.404,86.421,86.396,86.416,104399998.0
2006-01-23 08:04:00,86.388,86.407,86.377,86.396,175000000.0
2006-01-23 08:05:00,86.383,86.412,86.381,86.4,334799996.0
2006-01-23 08:06:00,86.406,86.416,86.386,86.386,129900000.0
2006-01-23 08:07:00,86.38,86.402,86.371,86.39,267700000.0
2006-01-23 08:08:00,86.401,86.406,86.379,86.379,294100001.0
2006-01-23 08:09:00,86.381,86.422,86.381,86.401,229499999.0
2006-01-23 08:10:00,86.406,86.433,86.386,86.404,236400003.0
2006-01-23 08:11:00,86.378,86.404,86.378,86.396,156800002.0
2006-01-23 08:12:00,86.375,86.392,86.366,86.389,227899998.0
2006-01-23 08:13:00,86.377,86.391,86.361,86.371,150500000.0
2006-01-23 08:14:00,86.367,86.375,86.353,86.367,143999995.0
2006-01-23 08:15:00,86.344,86.369,86.335,86.369,150799998.0
2006-01-23 08:16:00,86.337,86.372,86.337,86.369,202000001.0
2006-01-23 08:17:00,86.378,86.393,86.366,86.377,185299997.0
2006-01-23 08:18:00,86.375,86.39,86.361,86.373,185100000.0
2006-01-23 08:19:00,86.355,86.378,86.352,86.353,180300000.0
2006-01-23 08:20:00,86.363,86.371,86.341,86.353,151500000.0
2006-01-23 08:21:00,86.355,86.368,86.33,86.35,266699998.0
2006-01-23 08:22:00,86.355,86.362,86.338,86.35,137500001.0
2006-01-23 08:23:00,86.358,86.377,86.34,86.34,165599998.0
2006-01-23 08:24:00,86.335,86.347,86.318,86.334,148199999.0
2006-01-23 08:25:00,86.333,86.342,86.308,86.319,185899999.0
2006-01-23 08:26:00,86.291,86.308,86.282,86.301,93099999.0
2006-01-23 08:27:00,86.289,86.309,86.282,86.305,188600001.0
2006-01-23 08:28:00,86.292,86.324,86.281,86.324,241199998.0
2006-01-23 08:29:00,86.337,86.341,86.316,86.326,218899999.0
2006-01-23 08:30:00,86.322,86.352,86.322,86.352,130400000.0
2006-01-23 08:31:00,86.348,86.348,86.315,86.315,229400000.0
2006-01-23 08:32:00,86.334,86.352,86.322,86.322,248099996.0
2006-01-23 08:33:00,86.331,86.348,86.325,86.343,359600004.0
2006-01-23 08:34:00,86.312,86.341,86.311,86.33,267900001.0
2006-01-23 08:35:00,86.313,86.345,86.313,86.335,201400004.0
2006-01-23 08:36:00,86.344,86.351,86.327,86.328,136299999.0
2006-01-23 08:37:00,86.355,86.355,86.309,86.311,163800000.0
2006-01-23 08:38:00,86.333,86.339,86.317,86.323,114900000.0
2006-01-23 08:39:00,86.322,86.355,86.322,86.349,113800000.0
2006-01-23 08:40:00,86.332,86.356,86.329,86.345,204999997.0
2006-01-23 08:41:00,86.33,86.35,86.321,86.344,92900000.0
2006-01-23 08:42:00,86.331,86.355,86.331,86.338,116199999.0
2006-01-23 08:43:00,86.339,86.361,86.338,86.338,128000000.0
2006-01-23 08:44:00,86.363,86.371,86.345,86.356,276599999.0
2006-01-23 08:45:00,86.363,86.383,86.362,86.383,111500001.0
2006-01-23 08:46:00,86.364,86.385,86.356,86.368,215299995.0
2006-01-23 08:47:00,86.361,86.368,86.335,86.335,256300002.0
2006-01-23 08:48:00,86.345,86.345,86.319,86.319,137099998.0
2006-01-23 08:49:00,86.328,86.366,86.328,86.366,198800002.0
2006-01-23 08:50:00,86.368,86.368,86.33,86.334,182899998.0
2006-01-23 08:51:00,86.353,86.36,86.326,86.326,265799999.0
2006-01-23 08:52:00,86.335,86.355,86.331,86.355,109400000.0
2006-01-23 08:53:00,86.355,86.36,86.332,86.347,237100001.0
2006-01-23 08:54:00,86.347,86.36,86.332,86.36,67499999.0
2006-01-23 08:55:00,86.342,86.357,86.333,86.333,101900000.0
2006-01-23 08:56:00,86.339,86.356,86.327,86.353,200700001.0
2006-01-23 08:57:00,86.339,86.362,86.336,86.352,139900000.0
2006-01-23 08:58:00,86.36,86.385,86.347,86.354,229399999.0
2006-01-23 08:59:00,86.379,86.397,86.375,86.394,199500002.0
2006-01-23 09:00:00,86.367,86.394,86.367,86.393,273299999.0
2006-01-23 09:01:00,86.38,86.395,86.368,86.388,124099999.0
2006-01-23 09:02:00,86.388,86.406,86.383,86.395,165200000.0
2006-01-23 09:03:00,86.381,86.404,86.379,86.399,200400000.0
2006-01-23 09:04:00,86.395,86.412,86.377,86.377,210999999.0
2006-01-23 09:05:00,86.408,86.408,86.383,86.39,174400002.0
2006-01-23 09:06:00,86.402,86.407,86.378,86.394,159899995.0
2006-01-23 09:07:00,86.407,86.415,86.379,86.399,74400000.0
2006-01-23 09:08:00,86.425,86.425,86.4,86.4,107700000.0
2006-01-23 09:09:00,86.41,86.422,86.397,86.407,147200000.0
2006-01-23 09:10:00,86.393,86.394,86.358,86.372,123199999.0
2006-01-23 09:11:00,86.372,86.387,86.357,86.378,247800002.0
2006-01-23 09:12:00,86.364,86.39,86.363,86.385,184099999.0
2006-01-23 09:13:00,86.374,86.411,86.372,86.389,180899999.0
2006-01-23 09:14:00,86.406,86.409,86.379,86.379,208700002.0
2006-01-23 09:15:00,86.394,86.417,86.38,86.393,220499998.0
2006-01-23 09:16:00,86.393,86.417,86.392,86.41,99300001.0
2006-01-23 09:17:00,86.4,86.425,86.397,86.406,206000001.0
2006-01-23 09:18:00,86.386,86.416,86.382,86.416,114100000.0
2006-01-23 09:19:00,86.425,86.434,86.398,86.398,252300000.0
2006-01-23 09:20:00,86.415,86.431,86.408,86.426,306800000.0
2006-01-23 09:21:00,86.427,86.437,86.384,86.399,161100000.0
2006-01-23 09:22:00,86.39,86.39,86.344,86.35,155000002.0
2006-01-23 09:23:00,86.326,86.355,86.321,86.335,268399999.0
2006-01-23 09:24:00,86.314,86.341,86.303,86.333,143500001.0
2006-01-23 09:25:00,86.33,86.342,86.315,86.333,129699999.0
2006-01-23 09:26:00,86.337,86.357,86.327,86.333,322599997.0
2006-01-23 09:27:00,86.344,86.345,86.312,86.317,203600000.0
2006-01-23 09:28:00,86.33,86.344,86.316,86.328,149200000.0
2006-01-23 09:29:00,86.301,86.323,86.292,86.306,119500001.0
2006-01-23 09:30:00,86.317,86.35,86.311,86.32,143099999.0
2006-01-23 09:31:00,86.328,86.35,86.324,86.335,239899998.0
2006-01-23 09:32:00,86.312,86.345,86.307,86.345,131600000.0
2006-01-23 09:33:00,86.338,86.362,86.325,86.345,181199999.0
2006-01-23 09:34:00,86.348,86.357,86.323,86.325,210099997.0
2006-01-23 09:35:00,86.331,86.355,86.331,86.355,177200001.0
2006-01-23 09:36:00,86.337,86.352,86.325,86.338,151899996.0
2006-01-23 09:37:00,86.324,86.345,86.321,86.339,166999999.0
2006-01-23 09:38:00,86.314,86.335,86.309,86.333,157200000.0
2006-01-23 09:39:00,86.318,86.333,86.299,86.321,146699998.0
2006-01-23 09:40:00,86.296,86.325,86.296,86.314,170899999.0
2006-01-23 09:41:00,86.317,86.317,86.264,86.272,169499997.0
2006-01-23 09:42:00,86.281,86.307,86.281,86.304,69600000.0
2006-01-23 09:43:00,86.315,86.327,86.295,86.295,180100001.0
2006-01-23 09:44:00,86.323,86.323,86.277,86.315,219100002.0
2006-01-23 09:45:00,86.326,86.354,86.317,86.34,234499999.0
2006-01-23 09:46:00,86.35,86.355,86.324,86.33,331500002.0
2006-01-23 09:47:00,86.335,86.37,86.333,86.357,223500002.0
2006-01-23 09:48:00,86.355,86.378,86.353,86.378,211400002.0
2006-01-23 09:49:00,86.39,86.39,86.351,86.351,227099999.0
2006-01-23 09:50:00,86.354,86.378,86.353,86.377,282200000.0
2006-01-23 09:51:00,86.367,86.39,86.342,86.368,122099997.0
2006-01-23 09:52:00,86.396,86.406,86.383,86.386,115000000.0
2006-01-23 09:53:00,86.394,86.417,86.386,86.417,283299995.0
2006-01-23 09:54:00,86.401,86.419,86.394,86.417,233100001.0
2006-01-23 09:55:00,86.42,86.433,86.406,86.406,285199997.0
2006-01-23 09:56:00,86.415,86.433,86.404,86.417,174800002.0
2006-01-23 09:57:00,86.397,86.414,86.381,86.398,217499999.0
2006-01-23 09:58:00,86.382,86.419,86.382,86.419,294999994.0
2006-01-23 09:59:00,86.415,86.431,86.4,86.408,194699999.0
2006-01-23 10:00:00,86.407,86.417,86.393,86.41,147900000.0
2006-01-23 10:01:00,86.403,86.415,86.386,86.401,107599998.0
2006-01-23 10:02:00,86.408,86.409,86.379,86.39,121499999.0
2006-01-23 10:03:00,86.4,86.416,86.375,86.395,159399998.0
2006-01-23 10:04:00,86.373,86.393,86.365,86.383,112099999.0
2006-01-23 10:05:00,86.363,86.379,86.359,86.368,136099999.0
2006-01-23 10:06:00,86.357,86.378,86.342,86.351,235799998.0
2006-01-23 10:07:00,86.34,86.36,86.32,86.336,233400000.0
2006-01-23 10:08:00,86.329,86.355,86.326,86.326,101200000.0
2006-01-23 10:09:00,86.349,86.353,86.322,86.322,296700002.0
2006-01-23 10:10:00,86.324,86.324,86.272,86.279,160599999.0
2006-01-23 10:11:00,86.308,86.316,86.289,86.303,105100000.0
2006-01-23 10:12:00,86.317,86.322,86.267,86.276,197999995.0
2006-01-23 10:13:00,86.275,86.32,86.275,86.315,184299997.0
2006-01-23 10:14:00,86.297,86.318,86.294,86.318,164600003.0
2006-01-23 10:15:00,86.307,86.331,86.307,86.327,138199999.0
2006-01-23 10:16:00,86.322,86.332,86.301,86.31,192700001.0
2006-01-23 10:17:00,86.3,86.339,86.298,86.339,228000001.0
2006-01-23 10:18:00,86.323,86.342,86.318,86.342,115100000.0
2006-01-23 10:19:00,86.318,86.347,86.317,86.335,184000000.0
2006-01-23 10:20:00,86.344,86.346,86.334,86.336,92500000.0
2006-01-23 10:21:00,86.348,86.385,86.334,86.368,132300000.0
2006-01-23 10:22:00,86.358,86.386,86.356,86.37,264000004.0
2006-01-23 10:23:00,86.374,86.378,86.341,86.341,108800001.0
2006-01-23 10:24:00,86.349,86.391,86.344,86.391,139199999.0
2006-01-23 10:25:00,86.38,86.395,86.362,86.383,70000000.0
2006-01-23 10:26:00,86.384,86.393,86.361,86.361,176200003.0
2006-01-23 10:27:00,86.368,86.391,86.368,86.38,282200001.0
2006-01-23 10:28:00,86.37,86.37,86.34,86.348,93199999.0
2006-01-23 10:29:00,86.36,86.36,86.325,86.341,212400001.0
2006-01-23 10:30:00,86.361,86.362,86.318,86.318,273899999.0
2006-01-23 10:31:00,86.325,86.343,86.305,86.322,229799998.0
2006-01-23 10:32:00,86.332,86.355,86.323,86.338,126199999.0
2006-01-23 10:33:00,86.357,86.36,86.332,86.336,184499998.0
2006-01-23 10:34:00,86.362,86.364,86.319,86.319,140100000.0
2006-01-23 10:35:00,86.31,86.337,86.294,86.305,212300003.0
2006-01-23 10:36:00,86.268,86.297,86.265,86.285,149299999.0
2006-01-23 10:37:00,86.279,86.289,86.258,86.289,144199998.0
2006-01-23 10:38:00,86.298,86.312,86.285,86.286,166699998.0
2006-01-23 10:39:00,86.298,86.307,86.265,86.265,234000000.0
2006-01-23 10:40:00,86.26,86.283,86.258,86.28,127799999.0
2006-01-23 10:41:00,86.274,86.274,86.226,86.227,338800002.0
2006-01-23 10:42:00,86.221,86.24,86.207,86.237,293600001.0
2006-01-23 10:43:00,86.222,86.246,86.217,86.234,255599998.0
2006-01-23 10:44:00,86.206,86.229,86.198,86.202,193700000.0
2006-01-23 10:45:00,86.203,86.203,86.178,86.185,174199999.0
2006-01-23 10:46:00,86.189,86.225,86.189,86.225,66000000.0
2006-01-23 10:47:00,86.228,86.239,86.215,86.217,174700001.0
2006-01-23 10:48:00,86.249,86.28,86.232,86.262,198599999.0
2006-01-23 10:49:00,86.286,86.286,86.26,86.268,152399999.0
2006-01-23 10:50:00,86.291,86.293,86.256,86.256,140299996.0
2006-01-23 10:51:00,86.29,86.313,86.279,86.292,267100001.0
2006-01-23 10:52:00,86.311,86.311,86.271,86.272,261099999.0
2006-01-23 10:53:00,86.28,86.293,86.257,86.274,212100000.0
2006-01-23 10:54:00,86.26,86.28,86.259,86.262,217800000.0
2006-01-23 10:55:00,86.279,86.306,86.275,86.295,334999994.0
2006-01-23 10:56:00,86.292,86.308,86.281,86.308,334099995.0
2006-01-23 10:57:00,86.312,86.32,86.296,86.296,234699999.0
2006-01-23 10:58:00,86.296,86.33,86.296,86.322,187800000.0
2006-01-23 10:59:00,86.302,86.325,86.282,86.291,272499996.0
2006-01-23 11:00:00,86.265,86.284,86.22,86.268,172800001.0
2006-01-23 11:01:00,86.273,86.299,86.261,86.299,251300002.0
2006-01-23 11:02:00,86.274,86.301,86.272,86.3,235500001.0
2006-01-23 11:03:00,86.271,86.297,86.271,86.285,262399998.0
2006-01-23 11:04:00,86.268,86.295,86.268,86.29,128399999.0
2006-01-23 11:05:00,86.288,86.299,86.274,86.281,210400001.0
2006-01-23 11:06:00,86.298,86.328,86.292,86.318,267999995.0
2006-01-23 11:07:00,86.296,86.323,86.288,86.316,217900004.0
2006-01-23 11:08:00,86.311,86.311,86.283,86.292,125100000.0
2006-01-23 11:09:00,86.314,86.327,86.298,86.318,129399999.0
2006-01-23 11:10:00,86.299,86.323,86.299,86.315,124600002.0
2006-01-23 11:11:00,86.298,86.316,86.293,86.308,116599997.0
2006-01-23 11:12:00,86.293,86.315,86.286,86.295,226699997.0
2006-01-23 11:13:00,86.28,86.302,86.272,86.302,278900001.0
2006-01-23 11:14:00,86.289,86.293,86.273,86.273,190000002.0
2006-01-23 11:15:00,86.274,86.298,86.27,86.275,168800000.0
2006-01-23 11:16:00,86.293,86.305,86.277,86.291,154000002.0
2006-01-23 11:17:00,86.3,86.3,86.269,86.279,175600001.0
2006-01-23 11:18:00,86.261,86.29,86.261,86.276,198200002.0
2006-01-23 11:19:00,86.27,86.278,86.245,86.245,261099997.0
2006-01-23 11:20:00,86.239,86.257,86.209,86.24,192000000.0
2006-01-23 11:21:00,86.238,86.238,86.216,86.221,153800000.0
2006-01-23 11:22:00,86.227,86.242,86.217,86.222,127299999.0
2006-01-23 11:23:00,86.223,86.242,86.218,86.229,194900002.0
2006-01-23 11:24:00,86.232,86.25,86.219,86.241,244400000.0
2006-01-23 11:25:00,86.242,86.254,86.223,86.239,155600001.0
2006-01-23 11:26:00,86.243,86.272,86.237,86.272,101799999.0
2006-01-23 11:27:00,86.255,86.271,86.25,86.26,92400000.0
2006-01-23 11:28:00,86.252,86.272,86.236,86.236,231099999.0
2006-01-23 11:29:00,86.244,86.261,86.24,86.243,225800001.0
2006-01-23 11:30:00,86.233,86.246,86.206,86.226,156000000.0
2006-01-23 11:31:00,86.232,86.232,86.169,86.172,247599999.0
2006-01-23 11:32:00,86.152,86.185,86.152,86.181,214500002.0
2006-01-23 11:33:00,86.181,86.193,86.162,86.179,170500000.0
2006-01-23 11:34:00,86.122,86.153,86.064,86.081,196200000.0
2006-01-23 11:35:00,86.085,86.097,86.067,86.087,202500002.0
2006-01-23 11:36:00,86.086,86.09,86.056,86.068,195200002.0
2006-01-23 11:37:00,86.087,86.127,86.08,86.112,310400000.0
2006-01-23 11:38:00,86.123,86.147,86.095,86.109,267300000.0
2006-01-23 11:39:00,86.095,86.113,86.066,86.082,181500000.0
2006-01-23 11:40:00,86.076,86.101,86.054,86.097,160200000.0
2006-01-23 11:41:00,86.098,86.106,86.069,86.078,269300003.0
2006-01-23 11:42:00,86.09,86.129,86.09,86.113,210400002.0
2006-01-23 11:43:00,86.103,86.131,86.103,86.127,104600002.0
2006-01-23 11:44:00,86.126,86.129,86.101,86.101,184099997.0
2006-01-23 11:45:00,86.113,86.131,86.095,86.114,274200000.0
2006-01-23 11:46:00,86.118,86.118,86.058,86.058,258999997.0
2006-01-23 11:47:00,86.067,86.072,86.042,86.043,277500000.0
2006-01-23 11:48:00,86.059,86.077,86.032,86.059,233800000.0
2006-01-23 11:49:00,86.071,86.095,86.059,86.064,199300000.0
2006-01-23 11:50:00,86.052,86.083,86.051,86.053,165900000.0
2006-01-23 11:51:00,86.076,86.092,86.063,86.072,363599994.0
2006-01-23 11:52:00,86.065,86.093,86.06,86.087,251799998.0
2006-01-23 11:53:00,86.09,86.1,86.07,86.077,186500001.0
2006-01-23 11:54:00,86.091,86.104,86.061,86.062,151200002.0
2006-01-23 11:55:00,86.071,86.097,86.058,86.066,201500000.0
2006-01-23 11:56:00,86.074,86.107,86.074,86.088,228500000.0
2006-01-23 11:57:00,86.078,86.096,86.07,86.093,227900000.0
2006-01-23 11:58:00,86.091,86.101,86.076,86.088,149500002.0
2006-01-23 11:59:00,86.053,86.077,86.006,86.013,239999996.0
2006-01-23 12:00:00,85.991,86.003,85.969,86.003,255399997.0
2006-01-23 12:01:00,85.989,86.012,85.984,85.997,231300002.0
2006-01-23 12:02:00,86.011,86.045,86.002,86.03,219599999.0
2006-01-23 12:03:00,86.049,86.053,86.022,86.031,146399998.0
2006-01-23 12:04:00,86.063,86.068,86.041,86.043,201500002.0
2006-01-23 12:05:00,86.057,86.06,86.036,86.036,258699999.0
2006-01-23 12:06:00,86.049,86.053,86.027,86.04,92000001.0
2006-01-23 12:07:00,86.018,86.051,85.979,86.05,246200001.0
2006-01-23 12:08:00,86.045,86.053,86.026,86.027,206599998.0
2006-01-23 12:09:00,86.017,86.043,86.014,86.043,100900002.0
2006-01-23 12:10:00,86.034,86.064,86.034,86.042,138399997.0
2006-01-23 12:11:00,86.065,86.088,86.052,86.07,158899996.0
2006-01-23 12:12:00,86.099,86.101,86.071,86.082,180399998.0
2006-01-23 12:13:00,86.087,86.097,86.068,86.068,180599999.0
2006-01-23 12:14:00,86.069,86.089,86.064,86.078,196199999.0
2006-01-23 12:15:00,86.07,86.087,86.06,86.08,144400004.0
2006-01-23 12:16:00,86.051,86.078,86.049,86.059,177900000.0
2006-01-23 12:17:00,86.046,86.1,86.041,86.096,238099998.0
2006-01-23 12:18:00,86.081,86.11,86.079,86.091,223500000.0
2006-01-23 12:19:00,86.067,86.1,86.067,86.098,201999999.0
2006-01-23 12:20:00,86.082,86.099,86.053,86.085,242000001.0
2006-01-23 12:21:00,86.066,86.092,86.061,86.08,149300000.0
2006-01-23 12:22:00,86.095,86.106,86.085,86.085,90400001.0
2006-01-23 12:23:00,86.088,86.102,86.076,86.1,126300001.0
2006-01-23 12:24:00,86.103,86.108,86.082,86.082,308999998.0
2006-01-23 12:25:00,86.107,86.119,86.09,86.1,264299997.0
2006-01-23 12:26:00,86.105,86.133,86.1,86.12,288099999.0
2006-01-23 12:27:00,86.108,86.139,86.106,86.138,261699998.0
2006-01-23 12:28:00,86.114,86.136,86.092,86.11,220000000.0
2006-01-23 12:29:00,86.104,86.131,86.097,86.125,274599999.0
2006-01-23 12:30:00,86.11,86.113,86.085,86.085,250600000.0
2006-01-23 12:31:00,86.115,86.115,86.081,86.087,138700000.0
2006-01-23 12:32:00,86.091,86.115,86.083,86.102,214899999.0
2006-01-23 12:33:00,86.1,86.104,86.078,86.08,242500003.0
2006-01-23 12:34:00,86.115,86.12,86.091,86.091,134200000.0
2006-01-23 12:35:00,86.088,86.105,86.045,86.054,207099996.0
2006-01-23 12:36:00,86.031,86.055,86.019,86.049,241800001.0
2006-01-23 12:37:00,86.039,86.076,86.039,86.076,100999999.0
2006-01-23 12:38:00,86.061,86.075,86.048,86.063,154200003.0
2006-01-23 12:39:00,86.043,86.06,86.028,86.048,137399998.0
2006-01-23 12:40:00,86.04,86.057,86.03,86.049,232899999.0
2006-01-23 12:41:00,86.036,86.061,86.03,86.061,104100000.0
2006-01-23 12:42:00,86.056,86.056,86.032,86.034,127499999.0
2006-01-23 12:43:00,86.045,86.052,86.025,86.025,276100004.0
2006-01-23 12:44:00,86.051,86.06,86.035,86.06,176200000.0
2006-01-23 12:45:00,86.057,86.072,86.05,86.071,137699998.0
2006-01-23 12:46:00,86.057,86.064,86.036,86.039,134800002.0
2006-01-23 12:47:00,86.029,86.05,85.99,86.018,186199998.0
2006-01-23 12:48:00,86.035,86.066,86.035,86.064,260300000.0
2006-01-23 12:49:00,86.069,86.078,86.053,86.066,359700001.0
2006-01-23 12:50:00,86.074,86.084,86.06,86.073,115600000.0
2006-01-23 12:51:00,86.058,86.074,86.045,86.07,202100000.0
2006-01-23 12:52:00,86.068,86.077,86.048,86.064,229100001.0
2006-01-23 12:53:00,86.071,86.085,86.05,86.05,244800000.0
2006-01-23 12:54:00,86.068,86.093,86.06,86.071,186799997.0
2006-01-23 12:55:00,86.063,86.063,86.03,86.046,196899999.0
2006-01-23 12:56:00,86.043,86.079,86.038,86.079,146999999.0
2006-01-23 12:57:00,86.055,86.083,86.055,86.068,197900000.0
2006-01-23 12:58:00,86.085,86.095,86.076,86.081,263800001.0
2006-01-23 12:59:00,86.067,86.087,86.06,86.087,147700002.0
2006-01-23 13:00:00,86.06,86.079,86.054,86.07,158199998.0
2006-01-23 13:01:00,86.063,86.101,86.04,86.084,141000000.0
2006-01-23 13:02:00,86.084,86.104,86.072,86.089,259599997.0
2006-01-23 13:03:00,86.09,86.09,86.045,86.058,250199996.0
2006-01-23 13:04:00,86.077,86.1,86.065,86.081,211299999.0
2006-01-23 13:05:00,86.09,86.115,86.09,86.111,111600000.0
2006-01-23 13:06:00,86.121,86.143,86.102,86.128,217999999.0
2006-01-23 13:07:00,86.155,86.173,86.141,86.171,228699998.0
2006-01-23 13:08:00,86.175,86.178,86.139,86.166,203799998.0
2006-01-23 13:09:00,86.155,86.18,86.136,86.149,296199998.0
2006-01-23 13:10:00,86.136,86.173,86.136,86.173,177599998.0
2006-01-23 13:11:00,86.162,86.162,86.143,86.145,151599997.0
2006-01-23 13:12:00,86.151,86.184,86.149,86.184,217100001.0
2006-01-23 13:13:00,86.185,86.197,86.155,86.18,141800000.0
2006-01-23 13:14:00,86.194,86.194,86.169,86.173,137899999.0
2006-01-23 13:15:00,86.178,86.21,86.178,86.21,197299998.0
2006-01-23 13:16:00,86.213,86.217,86.186,86.202,220800000.0
2006-01-23 13:17:00,86.187,86.211,86.187,86.21,265999998.0
2006-01-23 13:18:00,86.195,86.212,86.19,86.207,191700003.0
2006-01-23 13:19:00,86.191,86.221,86.191,86.213,169200000.0
2006-01-23 13:20:00,86.216,86.226,86.197,86.217,185600001.0
2006-01-23 13:21:00,86.214,86.226,86.202,86.202,275400000.0
2006-01-23 13:22:00,86.199,86.22,86.198,86.22,143400003.0
2006-01-23 13:23:00,86.223,86.23,86.208,86.218,119500000.0
2006-01-23 13:24:00,86.214,86.232,86.204,86.218,174899997.0
2006-01-23 13:25:00,86.22,86.23,86.205,86.218,142100000.0
2006-01-23 13:26:00,86.223,86.247,86.217,86.247,118900000.0
2006-01-23 13:27:00,86.247,86.247,86.215,86.22,247200002.0
2006-01-23 13:28:00,86.233,86.251,86.2,86.202,144999999.0
2006-01-23 13:29:00,86.185,86.205,86.169,86.192,201700000.0
2006-01-23 13:30:00,86.154,86.178,86.152,86.173,109900000.0
2006-01-23 13:31:00,86.178,86.196,86.161,86.166,282099999.0
2006-01-23 13:32:00,86.166,86.178,86.153,86.168,160499999.0
2006-01-23 13:33:00,86.133,86.169,86.133,86.164,193000000.0
2006-01-23 13:34:00,86.166,86.174,86.151,86.152,143200001.0
2006-01-23 13:35:00,86.157,86.173,86.151,86.172,187900005.0
2006-01-23 13:36:00,86.16,86.184,86.153,86.17,255900001.0
2006-01-23 13:37:00,86.17,86.197,86.156,86.189,155400000.0
2006-01-23 13:38:00,86.195,86.201,86.177,86.182,335800004.0
2006-01-23 13:39:00,86.204,86.215,86.182,86.191,242800001.0
2006-01-23 13:40:00,86.202,86.21,86.153,86.16,208199998.0
2006-01-23 13:41:00,86.134,86.134,86.098,86.102,159299998.0
2006-01-23 13:42:00,86.12,86.12,86.086,86.086,205900000.0
2006-01-23 13:43:00,86.1,86.128,86.082,86.094,288100001.0
2006-01-23 13:44:00,86.121,86.135,86.107,86.12,225700002.0
2006-01-23 13:45:00,86.123,86.146,86.105,86.14,137700000.0
2006-01-23 13:46:00,86.133,86.136,86.105,86.111,196999999.0
2006-01-23 13:47:00,86.107,86.137,86.107,86.119,152099998.0
2006-01-23 13:48:00,86.122,86.122,86.09,86.09,250100003.0
2006-01-23 13:49:00,86.1,86.1,86.072,86.077,252700000.0
2006-01-23 13:50:00,86.088,86.104,86.07,86.088,184200002.0
2006-01-23 13:51:00,86.105,86.105,86.084,86.086,84500000.0
2006-01-23 13:52:00,86.1,86.115,86.084,86.09,251300002.0
2006-01-23 13:53:00,86.111,86.123,86.092,86.113,140599997.0
2006-01-23 13:54:00,86.1,86.126,86.1,86.116,136300001.0
2006-01-23 13:55:00,86.101,86.127,86.101,86.126,301399998.0
2006-01-23 13:56:00,86.125,86.125,86.087,86.097,177399996.0
2006-01-23 13:57:00,86.095,86.121,86.093,86.121,294199998.0
2006-01-23 13:58:00,86.118,86.125,86.092,86.106,140000000.0
2006-01-23 13:59:00,86.105,86.118,86.086,86.112,189500000.0
2006-01-23 14:00:00,86.117,86.117,86.083,86.103,198600001.0
2006-01-23 14:01:00,86.09,86.116,86.083,86.107,122499999.0
2006-01-23 14:02:00,86.089,86.116,86.086,86.108,235300002.0
2006-01-23 14:03:00,86.107,86.128,86.096,86.117,123400000.0
2006-01-23 14:04:00,86.112,86.128,86.104,86.128,235600000.0
2006-01-23 14:05:00,86.114,86.134,86.114,86.133,169399996.0
2006-01-23 14:06:00,86.112,86.143,86.112,86.14,273099999.0
2006-01-23 14:07:00,86.141,86.144,86.116,86.116,174099998.0
2006-01-23 14:08:00,86.125,86.125,86.105,86.106,130100000.0
2006-01-23 14:09:00,86.122,86.142,86.107,86.117,150000000.0
2006-01-23 14:10:00,86.11,86.114,86.087,86.099,216400000.0
2006-01-23 14:11:00,86.093,86.106,86.083,86.103,172400001.0
2006-01-23 14:12:00,86.085,86.108,86.075,86.108,150899999.0
2006-01-23 14:13:00,86.092,86.116,86.092,86.116,160599998.0
2006-01-23 14:14:00,86.098,86.115,86.092,86.105,313599997.0
2006-01-23 14:15:00,86.105,86.111,86.075,86.093,309600002.0
2006-01-23 14:16:00,86.09,86.09,86.06,86.06,220299994.0
2006-01-23 14:17:00,86.056,86.081,86.056,86.073,200899998.0
2006-01-23 14:18:00,86.062,86.068,86.039,86.039,129000002.0
2006-01-23 14:19:00,86.06,86.066,86.026,86.046,180099999.0
2006-01-23 14:20:00,86.062,86.062,86.044,86.044,128500001.0
2006-01-23 14:21:00,86.059,86.059,86.025,86.036,145799998.0
2006-01-23 14:22:00,86.058,86.073,86.046,86.056,209600000.0
2006-01-23 14:23:00,86.069,86.069,86.041,86.046,119399997.0
2006-01-23 14:24:00,86.046,86.064,86.038,86.054,203899997.0
2006-01-23 14:25:00,86.039,86.061,86.026,86.026,99600000.0
2006-01-23 14:26:00,86.039,86.056,86.026,86.048,210199999.0
2006-01-23 14:27:00,86.029,86.055,86.028,86.043,157199998.0
2006-01-23 14:28:00,86.033,86.061,86.03,86.061,209499996.0
2006-01-23 14:29:00,86.071,86.071,86.035,86.043,214700001.0
2006-01-23 14:30:00,86.036,86.067,86.036,86.04,262400001.0
2006-01-23 14:31:00,86.048,86.072,86.044,86.072,238400003.0
2006-01-23 14:32:00,86.067,86.084,86.059,86.069,177200002.0
2006-01-23 14:33:00,86.058,86.07,86.037,86.037,109599998.0
2006-01-23 14:34:00,86.041,86.055,86.031,86.045,173400000.0
2006-01-23 14:35:00,86.047,86.054,86.024,86.026,189700000.0
2006-01-23 14:36:00,86.038,86.052,86.021,86.036,243100002.0
2006-01-23 14:37:00,86.055,86.061,86.036,86.044,235400003.0
2006-01-23 14:38:00,86.045,86.051,86.028,86.032,180200003.0
2006-01-23 14:39:00,86.043,86.064,86.034,86.06,157400001.0
2006-01-23 14:40:00,86.038,86.064,86.038,86.05,186400003.0
2006-01-23 14:41:00,86.025,86.065,85.994,86.065,82799999.0
2006-01-23 14:42:00,86.064,86.066,86.042,86.044,189300001.0
2006-01-23 14:43:00,86.068,86.079,86.046,86.06,158200001.0
2006-01-23 14:44:00,86.086,86.086,86.048,86.071,155199999.0
2006-01-23 14:45:00,86.068,86.089,86.064,86.078,276599999.0
2006-01-23 14:46:00,86.051,86.07,86.043,86.07,170399999.0
2006-01-23 14:47:00,86.047,86.067,86.03,86.048,172799999.0
2006-01-23 14:48:00,86.024,86.055,86.017,86.025,98899998.0
2006-01-23 14:49:00,86.019,86.033,86.006,86.015,110700000.0
2006-01-23 14:50:00,86.019,86.042,86.013,86.013,155300003.0
2006-01-23 14:51:00,86.006,86.02,85.99,86.01,172699998.0
2006-01-23 14:52:00,86.017,86.041,86.011,86.039,181999998.0
2006-01-23 14:53:00,86.035,86.05,86.016,86.031,270999997.0
2006-01-23 14:54:00,86.032,86.049,86.022,86.045,171499999.0
2006-01-23 14:55:00,86.024,86.044,86.024,86.032,145799998.0
2006-01-23 14:56:00,86.046,86.054,86.031,86.031,151599999.0
2006-01-23 14:57:00,86.04,86.059,86.027,86.05,117100000.0
2006-01-23 14:58:00,86.038,86.062,86.038,86.062,137799998.0
2006-01-23 14:59:00,86.065,86.086,86.043,86.075,253800000.0
2006-01-23 15:00:00,86.083,86.092,86.066,86.086,183499999.0
2006-01-23 15:01:00,86.071,86.102,86.062,86.102,277400002.0
2006-01-23 15:02:00,86.114,86.15,86.107,86.129,218199999.0
2006-01-23 15:03:00,86.141,86.167,86.138,86.159,268299996.0
2006-01-23 15:04:00,86.159,86.159,86.129,86.129,112999999.0
2006-01-23 15:05:00,86.145,86.158,86.122,86.135,291899998.0
2006-01-23 15:06:00,86.136,86.14,86.099,86.11,179599998.0
2006-01-23 15:07:00,86.121,86.128,86.052,86.095,117399998.0
2006-01-23 15:08:00,86.104,86.126,86.093,86.115,186600003.0
2006-01-23 15:09:00,86.099,86.127,86.076,86.123,282299999.0
2006-01-23 15:10:00,86.116,86.133,86.099,86.113,171799996.0
2006-01-23 15:11:00,86.125,86.125,86.09,86.1,118499998.0
2006-01-23 15:12:00,86.1,86.127,86.099,86.116,283600002.0
2006-01-23 15:13:00,86.118,86.128,86.102,86.102,196800004.0
2006-01-23 15:14:00,86.128,86.128,86.1,86.11,138400000.0
2006-01-23 15:15:00,86.107,86.134,86.107,86.126,154100000.0
2006-01-23 15:16:00,86.115,86.136,86.113,86.126,106000001.0
2006-01-23 15:17:00,86.117,86.128,86.093,86.103,202499998.0
2006-01-23 15:18:00,86.127,86.127,86.105,86.107,235300003.0
2006-01-23 15:19:00,86.101,86.105,86.073,86.084,227499997.0
2006-01-23 15:20:00,86.098,86.112,86.074,86.096,113699999.0
2006-01-23 15:21:00,86.114,86.133,86.098,86.111,165200000.0
2006-01-23 15:22:00,86.093,86.111,86.084,86.089,106099999.0
2006-01-23 15:23:00,86.104,86.124,86.095,86.101,137700000.0
2006-01-23 15:24:00,86.117,86.14,86.102,86.118,232799999.0
2006-01-23 15:25:00,86.145,86.155,86.126,86.14,187799997.0
2006-01-23 15:26:00,86.16,86.171,86.145,86.157,283200004.0
2006-01-23 15:27:00,86.166,86.173,86.144,86.15,196699997.0
2006-01-23 15:28:00,86.165,86.17,86.15,86.15,177599999.0
2006-01-23 15:29:00,86.16,86.171,86.134,86.149,279799999.0
2006-01-23 15:30:00,86.138,86.157,86.127,86.144,183600000.0
2006-01-23 15:31:00,86.142,86.167,86.137,86.154,169700003.0
2006-01-23 15:32:00,86.14,86.17,86.14,86.17,84899998.0
2006-01-23 15:33:00,86.173,86.173,86.138,86.138,140400002.0
2006-01-23 15:34:00,86.156,86.173,86.147,86.155,289100000.0
2006-01-23 15:35:00,86.151,86.194,86.151,86.19,127100001.0
2006-01-23 15:36:00,86.187,86.205,86.181,86.205,171899999.0
2006-01-23 15:37:00,86.209,86.222,86.197,86.212,190800000.0
2006-01-23 15:38:00,86.216,86.216,86.188,86.2,220400003.0
2006-01-23 15:39:00,86.191,86.225,86.191,86.225,161999999.0
2006-01-23 15:40:00,86.21,86.21,86.106,86.17,210999999.0
2006-01-23 15:41:00,86.206,86.206,86.181,86.181,215300002.0
2006-01-23 15:42:00,86.176,86.196,86.161,86.175,126700002.0
2006-01-23 15:43:00,86.15,86.172,86.135,86.172,186199999.0
2006-01-23 15:44:00,86.173,86.173,86.136,86.136,173900000.0
2006-01-23 15:45:00,86.155,86.168,86.134,86.157,163900001.0
2006-01-23 15:46:00,86.146,86.175,86.146,86.165,226899997.0
2006-01-23 15:47:00,86.149,86.175,86.147,86.155,209799998.0
2006-01-23 15:48:00,86.134,86.159,86.132,86.159,121700001.0
2006-01-23 15:49:00,86.149,86.164,86.126,86.126,169500000.0
2006-01-23 15:50:00,86.143,86.147,86.125,86.13,105099999.0
2006-01-23 15:51:00,86.147,86.154,86.126,86.137,168300002.0
2006-01-23 15:52:00,86.155,86.156,86.125,86.132,252900000.0
2006-01-23 15:53:00,86.132,86.157,86.132,86.154,163099999.0
2006-01-23 15:54:00,86.155,86.173,86.141,86.157,103400000.0
2006-01-23 15:55:00,86.154,86.173,86.152,86.166,212499998.0
2006-01-23 15:56:00,86.152,86.174,86.15,86.168,162099999.0
2006-01-23 15:57:00,86.163,86.164,86.132,86.147,171400002.0
2006-01-23 15:58:00,86.153,86.175,86.14,86.154,209500000.0
2006-01-23 15:59:00,86.178,86.197,86.162,86.176,200000000.0
2006-01-23 16:00:00,86.178,86.197,86.165,86.186,415199997.0
2006-01-23 16:01:00,86.192,86.192,86.156,86.163,200299998.0
2006-01-23 16:02:00,86.184,86.218,86.16,86.193,188900000.0
2006-01-23 16:03:00,86.214,86.227,86.175,86.205,107700001.0
2006-01-23 16:04:00,86.221,86.236,86.184,86.202,241000000.0
2006-01-23 16:05:00,86.209,86.214,86.179,86.186,209199997.0
2006-01-23 16:06:00,86.181,86.209,86.181,86.203,173999999.0
2006-01-23 16:07:00,86.179,86.198,86.171,86.193,198399996.0
2006-01-23 16:08:00,86.174,86.191,86.154,86.17,123000001.0
2006-01-23 16:09:00,86.174,86.175,86.146,86.152,233800000.0
2006-01-23 16:10:00,86.158,86.158,86.154,86.157,54300000.0
2006-01-23 16:11:00,86.153,86.165,86.134,86.137,174000001.0
2006-01-23 16:12:00,86.14,86.14,86.116,86.119,103500000.0
2006-01-23 16:13:00,86.132,86.133,86.117,86.118,72500000.0
2006-01-23 16:14:00,86.072,86.128,86.072,86.128,168000002.0
2006-01-23 16:15:00,86.113,86.137,86.108,86.137,187500001.0
2006-01-23 16:16:00,86.119,86.16,86.119,86.148,237100001.0
2006-01-23 16:17:00,86.121,86.14,86.089,86.126,208499998.0
2006-01-23 16:18:00,86.125,86.13,86.103,86.103,111800000.0
2006-01-23 16:19:00,86.099,86.117,86.086,86.101,93300002.0
2006-01-23 16:20:00,86.106,86.112,86.081,86.085,307300001.0
2006-01-23 16:21:00,86.095,86.101,86.064,86.064,244599997.0
2006-01-23 16:22:00,86.077,86.1,86.067,86.078,293399999.0
2006-01-23 16:23:00,86.083,86.083,86.055,86.055,243699997.0
2006-01-23 16:24:00,86.066,86.092,86.066,86.092,59500000.0
2006-01-23 16:25:00,86.103,86.119,86.086,86.115,153500000.0
2006-01-23 16:26:00,86.108,86.124,86.088,86.114,172499999.0
2006-01-23 16:27:00,86.105,86.12,86.093,86.112,272200004.0
2006-01-23 16:28:00,86.118,86.147,86.11,86.123,147100000.0
2006-01-23 16:29:00,86.133,86.167,86.119,86.148,94300000.0
2006-01-23 16:30:00,86.169,86.192,86.155,86.172,302399999.0
2006-01-23 16:31:00,86.175,86.18,86.159,86.162,123699999.0
2006-01-23 16:32:00,86.187,86.212,86.181,86.189,151900001.0
2006-01-23 16:33:00,86.203,86.214,86.188,86.191,229900000.0
2006-01-23 16:34:00,86.193,86.193,86.173,86.182,155299999.0
2006-01-23 16:35:00,86.162,86.179,86.156,86.173,88700001.0
2006-01-23 16:36:00,86.158,86.189,86.153,86.166,135300000.0
2006-01-23 16:37:00,86.177,86.192,86.167,86.185,133399999.0
2006-01-23 16:38:00,86.176,86.179,86.147,86.157,156000000.0
2006-01-23 16:39:00,86.161,86.161,86.135,86.135,251399994.0
2006-01-23 16:40:00,86.165,86.182,86.15,86.154,183800000.0
2006-01-23 16:41:00,86.167,86.175,86.136,86.136,211699998.0
2006-01-23 16:42:00,86.105,86.122,86.088,86.106,285999997.0
2006-01-23 16:43:00,86.095,86.123,86.094,86.123,63200000.0
2006-01-23 16:44:00,86.113,86.137,86.113,86.136,150700001.0
2006-01-23 16:45:00,86.121,86.141,86.115,86.141,169700000.0
2006-01-23 16:46:00,86.129,86.149,86.125,86.143,171300001.0
2006-01-23 16:47:00,86.124,86.149,86.112,86.126,192600002.0
2006-01-23 16:48:00,86.119,86.135,86.103,86.103,161600000.0
2006-01-23 16:49:00,86.114,86.127,86.094,86.112,284200001.0
2006-01-23 16:50:00,86.112,86.12,86.083,86.089,208999998.0
2006-01-23 16:51:00,86.096,86.121,86.096,86.118,144500001.0
2006-01-23 16:52:00,86.118,86.126,86.098,86.11,229299999.0
2006-01-23 16:53:00,86.095,86.112,86.083,86.097,137600000.0
2006-01-23 16:54:00,86.07,86.113,86.07,86.113,142399999.0
2006-01-23 16:55:00,86.114,86.128,86.098,86.098,164799999.0
2006-01-23 16:56:00,86.105,86.13,86.105,86.128,98800000.0
2006-01-23 16:57:00,86.117,86.122,86.092,86.104,301100001.0
2006-01-23 16:58:00,86.094,86.133,86.088,86.13,204300005.0
2006-01-23 16:59:00,86.116,86.143,86.099,86.112,177600001.0
2006-01-23 17:00:00,86.113,86.123,86.096,86.113,260600000.0
2006-01-23 17:01:00,86.112,86.132,86.094,86.112,151100000.0
2006-01-23 17:02:00,86.105,86.13,86.105,86.116,126700001.0
2006-01-23 17:03:00,86.12,86.147,86.115,86.139,296000003.0
2006-01-23 17:04:00,86.148,86.173,86.137,86.161,235300000.0
2006-01-23 17:05:00,86.153,86.177,86.153,86.169,78699999.0
2006-01-23 17:06:00,86.186,86.211,86.186,86.211,132800003.0
2006-01-23 17:07:00,86.194,86.221,86.193,86.221,96699999.0
2006-01-23 17:08:00,86.206,86.233,86.197,86.223,158199999.0
2006-01-23 17:09:00,86.214,86.227,86.154,86.154,108900001.0
2006-01-23 17:10:00,86.162,86.186,86.16,86.175,183699997.0
2006-01-23 17:11:00,86.173,86.182,86.15,86.167,201400000.0
2006-01-23 17:12:00,86.181,86.194,86.171,86.177,198199997.0
2006-01-23 17:13:00,86.176,86.2,86.176,86.197,217000000.0
2006-01-23 17:14:00,86.187,86.207,86.18,86.199,159100000.0
2006-01-23 17:15:00,86.197,86.197,86.17,86.178,248100002.0
2006-01-23 17:16:00,86.167,86.191,86.165,86.19,267999995.0
2006-01-23 17:17:00,86.186,86.202,86.166,86.183,92299998.0
2006-01-23 17:18:00,86.185,86.197,86.171,86.185,218900004.0
2006-01-23 17:19:00,86.186,86.189,86.164,86.168,202999998.0
2006-01-23 17:20:00,86.193,86.194,86.157,86.163,235700000.0
2006-01-23 17:21:00,86.185,86.187,86.161,86.17,152600000.0
2006-01-23 17:22:00,86.182,86.182,86.159,86.168,250299999.0
2006-01-23 17:23:00,86.174,86.186,86.15,86.17,198199998.0
2006-01-23 17:24:00,86.186,86.197,86.166,86.187,203599999.0
2006-01-23 17:25:00,86.185,86.19,86.163,86.178,255799999.0
2006-01-23 17:26:00,86.171,86.195,86.171,86.193,213500001.0
2006-01-23 17:27:00,86.193,86.202,86.18,86.196,219999997.0
2006-01-23 17:28:00,86.184,86.212,86.184,86.212,173299997.0
2006-01-23 17:29:00,86.208,86.218,86.183,86.203,149399999.0
2006-01-23 17:30:00,86.195,86.214,86.192,86.208,229600001.0
2006-01-23 17:31:00,86.181,86.208,86.177,86.202,108500000.0
2006-01-23 17:32:00,86.208,86.221,86.189,86.195,214599996.0
2006-01-23 17:33:00,86.2,86.224,86.183,86.203,231399999.0
2006-01-23 17:34:00,86.185,86.213,86.175,86.211,286699998.0
2006-01-23 17:35:00,86.212,86.234,86.2,86.219,150400001.0
2006-01-23 17:36:00,86.207,86.235,86.205,86.221,136500000.0
2006-01-23 17:37:00,86.245,86.255,86.231,86.231,241299996.0
2006-01-23 17:38:00,86.22,86.22,86.185,86.196,269600001.0
2006-01-23 17:39:00,86.202,86.221,86.195,86.21,165899997.0
2006-01-23 17:40:00,86.205,86.205,86.174,86.183,134500001.0
2006-01-23 17:41:00,86.206,86.206,86.152,86.152,197700000.0
2006-01-23 17:42:00,86.183,86.195,86.168,86.18,129100002.0
2006-01-23 17:43:00,86.179,86.196,86.167,86.196,99200000.0
2006-01-23 17:44:00,86.178,86.197,86.171,86.193,267200004.0
2006-01-23 17:45:00,86.162,86.192,86.162,86.191,248599994.0
2006-01-23 17:46:00,86.197,86.2,86.18,86.18,88000000.0
2006-01-23 17:47:00,86.193,86.203,86.174,86.186,124200001.0
2006-01-23 17:48:00,86.186,86.207,86.185,86.201,120500001.0
2006-01-23 17:49:00,86.2,86.228,86.196,86.216,146100000.0
2006-01-23 17:50:00,86.196,86.228,86.196,86.228,188200002.0
2006-01-23 17:51:00,86.228,86.237,86.212,86.235,196299999.0
2006-01-23 17:52:00,86.237,86.237,86.215,86.22,207600000.0
2006-01-23 17:53:00,86.243,86.244,86.22,86.228,249900000.0
2006-01-23 17:54:00,86.241,86.255,86.225,86.255,87000000.0
2006-01-23 17:55:00,86.253,86.254,86.228,86.233,160500003.0
2006-01-23 17:56:00,86.227,86.251,86.224,86.233,153500003.0
2006-01-23 17:57:00,86.211,86.211,86.176,86.197,124699999.0
2006-01-23 17:58:00,86.192,86.204,86.171,86.171,242500001.0
2006-01-23 17:59:00,86.181,86.207,86.181,86.202,309999999.0
2006-01-23 18:00:00,86.161,86.21,86.161,86.204,177999999.0
2006-01-23 18:01:00,86.207,86.23,86.197,86.205,1377200002.0
2006-01-23 18:02:00,86.24,86.251,86.219,86.225,2053799992.0
2006-01-23 18:03:00,86.25,86.28,86.25,86.26,1738500002.0
2006-01-23 18:04:00,86.215,86.228,86.191,86.217,1738500002.0
2006-01-23 18:05:00,86.217,86.233,86.2,86.213,2047199998.0
2006-01-23 18:06:00,86.226,86.244,86.21,86.23,1696999992.0
2006-01-23 18:07:00,86.33,86.33,86.31,86.32,1791799993.0
2006-01-23 18:08:00,86.223,86.253,86.197,86.253,1791799993.0
2006-01-23 18:09:00,86.256,86.271,86.24,86.257,1639199998.0
2006-01-23 18:10:00,86.258,86.28,86.245,86.255,1612199994.0
2006-01-23 18:11:00,86.26,86.273,86.225,86.248,923599993.0
2006-01-23 18:12:00,86.232,86.255,86.231,86.246,1170000000.0
2006-01-23 18:13:00,86.217,86.258,86.213,86.236,1675899995.0
2006-01-23 18:14:00,86.22,86.259,86.217,86.259,1754000004.0
2006-01-23 18:15:00,86.245,86.271,86.243,86.26,2124299986.0
2006-01-23 18:16:00,86.253,86.272,86.242,86.263,2001000000.0
2006-01-23 18:17:00,86.234,86.268,86.233,86.255,737699994.0
2006-01-23 18:18:00,86.253,86.277,86.243,86.258,1150799999.0
2006-01-23 18:19:00,86.265,86.275,86.243,86.272,1724299993.0
2006-01-23 18:20:00,86.246,86.269,86.24,86.262,1633499999.0
2006-01-23 18:21:00,86.253,86.268,86.234,86.264,1611700002.0
2006-01-23 18:22:00,86.262,86.271,86.23,86.253,1600999996.0
2006-01-23 18:23:00,86.36,86.41,86.34,86.37,1404099993.0
2006-01-23 18:24:00,86.218,86.239,86.215,86.222,1404099993.0
2006-01-23 18:25:00,86.37,86.41,86.35,86.38,1576899995.0
2006-01-23 18:26:00,86.191,86.217,86.182,86.199,1576899995.0
2006-01-23 18:27:00,86.189,86.231,86.189,86.213,1306000001.0
2006-01-23 18:28:00,86.231,86.252,86.214,86.223,1061599991.0
2006-01-23 18:29:00,86.247,86.251,86.212,86.234,1256699996.0
2006-01-23 18:30:00,86.242,86.265,86.228,86.248,641000001.0
2006-01-23 18:31:00,86.251,86.262,86.233,86.236,1173999988.0
2006-01-23 18:32:00,86.239,86.264,86.222,86.262,1649499992.0
2006-01-23 18:33:00,86.248,86.271,86.234,86.252,1965799999.0
2006-01-23 18:34:00,86.253,86.265,86.23,86.248,1657300002.0
2006-01-23 18:35:00,86.248,86.258,86.226,86.238,1416999994.0
2006-01-23 18:36:00,86.253,86.253,86.211,86.232,1579799997.0
2006-01-23 18:37:00,86.214,86.226,86.184,86.184,1143300004.0
2006-01-23 18:38:00,86.205,86.214,86.188,86.205,875300001.0
2006-01-23 18:39:00,86.204,86.208,86.183,86.196,380800001.0
2006-01-23 18:40:00,86.202,86.212,86.18,86.195,821499991.0
2006-01-23 18:41:00,86.191,86.205,86.177,86.193,619299997.0
2006-01-23 18:42:00,86.177,86.209,86.177,86.209,557800000.0
2006-01-23 18:43:00,86.195,86.207,86.176,86.182,1440900004.0
2006-01-23 18:44:00,86.175,86.192,86.142,86.16,759000004.0
2006-01-23 18:45:00,86.154,86.189,86.153,86.171,1091800001.0
2006-01-23 18:46:00,86.159,86.182,86.149,86.167,721199993.0
2006-01-23 18:47:00,86.171,86.178,86.147,86.164,398599995.0
2006-01-23 18:48:00,86.17,86.193,86.17,86.191,687299993.0
2006-01-23 18:49:00,86.181,86.216,86.181,86.207,902400000.0
2006-01-23 18:50:00,86.201,86.223,86.185,86.203,1136300005.0
2006-01-23 18:51:00,86.208,86.223,86.194,86.208,529099996.0
2006-01-23 18:52:00,86.205,86.218,86.184,86.212,805299987.0
2006-01-23 18:53:00,86.197,86.224,86.182,86.205,971499996.0
2006-01-23 18:54:00,86.217,86.225,86.199,86.208,1029600004.0
2006-01-23 18:55:00,86.199,86.22,86.188,86.208,896299998.0
2006-01-23 18:56:00,86.185,86.236,86.185,86.22,745499997.0
2006-01-23 18:57:00,86.209,86.248,86.209,86.244,505299999.0
2006-01-23 18:58:00,86.237,86.255,86.217,86.233,1255600000.0
2006-01-23 18:59:00,86.225,86.237,86.211,86.222,768800004.0
2006-01-23 19:00:00,86.202,86.226,86.198,86.223,805999999.0
2006-01-23 19:01:00,86.222,86.225,86.19,86.195,692300004.0
2006-01-23 19:02:00,86.201,86.232,86.201,86.232,208199999.0
2006-01-23 19:03:00,86.229,86.239,86.202,86.222,778900005.0
2006-01-23 19:04:00,86.23,86.257,86.222,86.251,667300005.0
2006-01-23 19:05:00,86.255,86.271,86.243,86.254,392599998.0
2006-01-23 19:06:00,86.28,86.285,86.25,86.25,417700000.0
2006-01-23 19:07:00,86.263,86.306,86.263,86.306,1094399997.0
2006-01-23 19:08:00,86.295,86.308,86.281,86.303,946999991.0
2006-01-23 19:09:00,86.3,86.32,86.282,86.29,605900000.0
2006-01-23 19:10:00,86.303,86.303,86.273,86.273,490499999.0
2006-01-23 19:11:00,86.296,86.301,86.28,86.282,147200002.0
2006-01-23 19:12:00,86.275,86.293,86.26,86.28,396500000.0
2006-01-23 19:13:00,86.278,86.295,86.251,86.266,460099998.0
2006-01-23 19:14:00,86.26,86.308,86.26,86.301,579199996.0
2006-01-23 19:15:00,86.291,86.318,86.286,86.318,740199998.0
2006-01-23 19:16:00,86.313,86.317,86.291,86.294,365400000.0
2006-01-23 19:17:00,86.307,86.326,86.293,86.311,611300002.0
2006-01-23 19:18:00,86.314,86.33,86.301,86.302,416400002.0
2006-01-23 19:19:00,86.315,86.347,86.314,86.347,562599995.0
2006-01-23 19:20:00,86.333,86.346,86.318,86.335,380500000.0
2006-01-23 19:21:00,86.337,86.337,86.304,86.305,364500002.0
2006-01-23 19:22:00,86.318,86.332,86.265,86.325,414299999.0
2006-01-23 19:23:00,86.333,86.333,86.296,86.307,1572999989.0
2006-01-23 19:24:00,86.3,86.327,86.289,86.327,623199997.0
2006-01-23 19:25:00,86.319,86.343,86.309,86.328,999199998.0
2006-01-23 19:26:00,86.335,86.34,86.313,86.32,1087599999.0
2006-01-23 19:27:00,86.315,86.336,86.305,86.327,1062600000.0
2006-01-23 19:28:00,86.301,86.324,86.294,86.324,534899998.0
2006-01-23 19:29:00,86.305,86.329,86.295,86.324,795399996.0
2006-01-23 19:30:00,86.311,86.325,86.296,86.316,891099996.0
2006-01-23 19:31:00,86.292,86.313,86.281,86.306,576799996.0
2006-01-23 19:32:00,86.303,86.319,86.294,86.314,824300000.0
2006-01-23 19:33:00,86.3,86.321,86.289,86.318,570999999.0
2006-01-23 19:34:00,86.297,86.315,86.287,86.305,828099997.0
2006-01-23 19:35:00,86.31,86.317,86.277,86.29,760699994.0
2006-01-23 19:36:00,86.305,86.344,86.304,86.331,692499991.0
2006-01-23 19:37:00,86.32,86.345,86.308,86.345,274599998.0
2006-01-23 19:38:00,86.331,86.354,86.316,86.335,844499996.0
2006-01-23 19:39:00,86.325,86.344,86.302,86.313,800800000.0
2006-01-23 19:40:00,86.302,86.32,86.287,86.31,580599999.0
2006-01-23 19:41:00,86.299,86.323,86.296,86.297,756500003.0
2006-01-23 19:42:00,86.294,86.303,86.269,86.288,501400001.0
2006-01-23 19:43:00,86.282,86.319,86.282,86.319,303399999.0
2006-01-23 19:44:00,86.326,86.326,86.29,86.29,553100002.0
2006-01-23 19:45:00,86.292,86.327,86.292,86.327,431600002.0
2006-01-23 19:46:00,86.299,86.324,86.295,86.314,418299997.0
2006-01-23 19:47:00,86.308,86.318,86.289,86.296,252800001.0
2006-01-23 19:48:00,86.318,86.324,86.281,86.294,1019899992.0
2006-01-23 19:49:00,86.301,86.323,86.282,86.291,590399999.0
2006-01-23 19:50:00,86.324,86.333,86.299,86.33,311500002.0
2006-01-23 19:51:00,86.322,86.326,86.303,86.304,223300002.0
2006-01-23 19:52:00,86.295,86.315,86.27,86.314,654100003.0
2006-01-23 19:53:00,86.319,86.324,86.301,86.304,848599995.0
2006-01-23 19:54:00,86.315,86.32,86.29,86.29,927800004.0
2006-01-23 19:55:00,86.315,86.327,86.291,86.303,264200000.0
2006-01-23 19:56:00,86.321,86.343,86.304,86.313,372600000.0
2006-01-23 19:57:00,86.32,86.336,86.306,86.327,518099998.0
2006-01-23 19:58:00,86.323,86.323,86.296,86.297,851500005.0
2006-01-23 19:59:00,86.315,86.334,86.297,86.313,828200001.0
2006-01-23 20:00:00,86.339,86.347,86.321,86.327,353699997.0
2006-01-23 20:01:00,86.338,86.35,86.32,86.33,517099999.0
2006-01-23 20:02:00,86.348,86.355,86.325,86.331,616500002.0
2006-01-23 20:03:00,86.337,86.337,86.267,86.288,348600000.0
2006-01-23 20:04:00,86.292,86.31,86.24,86.309,239999995.0
2006-01-23 20:05:00,86.316,86.333,86.285,86.301,541100005.0
2006-01-23 20:06:00,86.292,86.321,86.285,86.291,912400005.0
2006-01-23 20:07:00,86.295,86.335,86.293,86.335,711099997.0
2006-01-23 20:08:00,86.336,86.336,86.307,86.309,380400003.0
2006-01-23 20:09:00,86.318,86.338,86.305,86.306,572599996.0
2006-01-23 20:10:00,86.315,86.338,86.315,86.322,631999997.0
2006-01-23 20:11:00,86.321,86.335,86.302,86.302,814999999.0
2006-01-23 20:12:00,86.298,86.322,86.287,86.296,1492199995.0
2006-01-23 20:13:00,86.281,86.298,86.269,86.286,457999999.0
2006-01-23 20:14:00,86.287,86.287,86.252,86.274,425499999.0
2006-01-23 20:15:00,86.281,86.281,86.244,86.244,692499998.0
2006-01-23 20:16:00,86.253,86.268,86.224,86.224,690100004.0
2006-01-23 20:17:00,86.245,86.245,86.215,86.217,365300002.0
2006-01-23 20:18:00,86.208,86.237,86.208,86.236,191099999.0
2006-01-23 20:19:00,86.228,86.228,86.186,86.198,338400005.0
2006-01-23 20:20:00,86.193,86.206,86.167,86.186,725899995.0
2006-01-23 20:21:00,86.187,86.23,86.187,86.228,449900000.0
2006-01-23 20:22:00,86.216,86.23,86.196,86.215,878299996.0
2006-01-23 20:23:00,86.216,86.228,86.202,86.215,509500002.0
2006-01-23 20:24:00,86.213,86.24,86.213,86.226,395899997.0
2006-01-23 20:25:00,86.223,86.244,86.221,86.235,692000003.0
2006-01-23 20:26:00,86.235,86.239,86.196,86.196,472500002.0
2006-01-23 20:27:00,86.214,86.214,86.193,86.197,408899999.0
2006-01-23 20:28:00,86.198,86.22,86.191,86.212,1090499994.0
2006-01-23 20:29:00,86.202,86.22,86.185,86.212,1428499996.0
2006-01-23 20:30:00,86.187,86.208,86.174,86.192,1336399988.0
2006-01-23 20:31:00,86.185,86.198,86.168,86.196,1217399998.0
2006-01-23 20:32:00,86.184,86.199,86.168,86.17,1277299996.0
2006-01-23 20:33:00,86.196,86.198,86.166,86.176,473699999.0
2006-01-23 20:34:00,86.194,86.207,86.177,86.18,462899999.0
2006-01-23 20:35:00,86.208,86.21,86.181,86.181,503200003.0
2006-01-23 20:36:00,86.19,86.206,86.182,86.202,463500001.0
2006-01-23 20:37:00,86.19,86.209,86.17,86.192,541700001.0
2006-01-23 20:38:00,86.196,86.21,86.176,86.196,949699995.0
2006-01-23 20:39:00,86.181,86.2,86.176,86.192,597799999.0
2006-01-23 20:40:00,86.198,86.209,86.18,86.18,1590099996.0
2006-01-23 20:41:00,86.211,86.215,86.189,86.201,897999995.0
2006-01-23 20:42:00,86.198,86.217,86.192,86.205,990599995.0
2006-01-23 20:43:00,86.198,86.213,86.185,86.194,879300006.0
2006-01-23 20:44:00,86.193,86.207,86.173,86.192,758100005.0
2006-01-23 20:45:00,86.204,86.209,86.176,86.195,706600003.0
2006-01-23 20:46:00,86.197,86.216,86.18,86.2,758600000.0
2006-01-23 20:47:00,86.215,86.224,86.198,86.201,1018099994.0
2006-01-23 20:48:00,86.203,86.232,86.199,86.222,694099998.0
2006-01-23 20:49:00,86.205,86.223,86.195,86.208,651099997.0
2006-01-23 20:50:00,86.197,86.215,86.171,86.21,1189699994.0
2006-01-23 20:51:00,86.207,86.213,86.192,86.196,469400000.0
2006-01-23 20:52:00,86.187,86.217,86.186,86.205,312600000.0
2006-01-23 20:53:00,86.201,86.207,86.174,86.181,1340699994.0
2006-01-23 20:54:00,86.176,86.218,86.176,86.211,447800003.0
2006-01-23 20:55:00,86.217,86.232,86.203,86.205,1118199996.0
2006-01-23 20:56:00,86.201,86.233,86.201,86.218,804599994.0
2006-01-23 20:57:00,86.214,86.214,86.184,86.186,757299993.0
2006-01-23 20:58:00,86.186,86.215,86.182,86.212,1508299995.0
2006-01-23 20:59:00,86.217,86.238,86.197,86.218,996600000.0
2006-01-23 21:00:00,86.202,86.231,86.196,86.198,1230600000.0
2006-01-23 21:01:00,86.203,86.222,86.19,86.195,972700000.0
2006-01-23 21:02:00,86.201,86.223,86.194,86.208,461299997.0
2006-01-23 21:03:00,86.193,86.214,86.191,86.207,425299997.0
2006-01-23 21:04:00,86.186,86.21,86.171,86.195,360299998.0
2006-01-23 21:05:00,86.155,86.208,86.155,86.191,669999999.0
2006-01-23 21:06:00,86.188,86.199,86.17,86.177,695499999.0
2006-01-23 21:07:00,86.186,86.196,86.153,86.182,781299996.0
2006-01-23 21:08:00,86.174,86.196,86.165,86.19,717800004.0
2006-01-23 21:09:00,86.183,86.216,86.183,86.205,343799997.0
2006-01-23 21:10:00,86.198,86.228,86.187,86.201,782000000.0
2006-01-23 21:11:00,86.177,86.202,86.158,86.176,378600001.0
2006-01-23 21:12:00,86.173,86.179,86.152,86.157,277900003.0
2006-01-23 21:13:00,86.175,86.187,86.163,86.165,329400000.0
2006-01-23 21:14:00,86.154,86.172,86.142,86.161,703500003.0
2006-01-23 21:15:00,86.137,86.172,86.134,86.157,833900000.0
2006-01-23 21:16:00,86.142,86.176,86.142,86.172,804799993.0
2006-01-23 21:17:00,86.157,86.176,86.138,86.16,769799996.0
2006-01-23 21:18:00,86.17,86.202,86.157,86.187,531700002.0
2006-01-23 21:19:00,86.19,86.211,86.182,86.199,832800007.0
2006-01-23 21:20:00,86.194,86.209,86.183,86.202,1163000002.0
2006-01-23 21:21:00,86.193,86.193,86.161,86.164,892200001.0
2006-01-23 21:22:00,86.172,86.182,86.143,86.151,1063499993.0
2006-01-23 21:23:00,86.153,86.174,86.143,86.165,769899999.0
2006-01-23 21:24:00,86.166,86.174,86.143,86.143,843199994.0
2006-01-23 21:25:00,86.152,86.179,86.142,86.164,1060300004.0
2006-01-23 21:26:00,86.163,86.175,86.145,86.16,451599996.0
2006-01-23 21:27:00,86.179,86.187,86.161,86.167,466000003.0
2006-01-23 21:28:00,86.167,86.197,86.167,86.168,301300000.0
2006-01-23 21:29:00,86.177,86.209,86.177,86.2,737700004.0
2006-01-23 21:30:00,86.18,86.194,86.163,86.182,394899998.0
2006-01-23 21:31:00,86.177,86.19,86.156,86.19,348300001.0
2006-01-23 21:32:00,86.177,86.199,86.168,86.199,329499995.0
2006-01-23 21:33:00,86.209,86.211,86.183,86.183,422599999.0
2006-01-23 21:34:00,86.201,86.201,86.164,86.164,224500001.0
2006-01-23 21:35:00,86.172,86.172,86.139,86.146,533399999.0
2006-01-23 21:36:00,86.15,86.154,86.125,86.138,386300001.0
2006-01-23 21:37:00,86.153,86.16,86.132,86.139,568000002.0
2006-01-23 21:38:00,86.151,86.158,86.135,86.139,153600000.0
2006-01-23 21:39:00,86.152,86.171,86.144,86.152,280899996.0
2006-01-23 21:40:00,86.158,86.173,86.135,86.142,550499996.0
2006-01-23 21:41:00,86.165,86.17,86.15,86.165,341800002.0
2006-01-23 21:42:00,86.15,86.17,86.147,86.17,428399999.0
2006-01-23 21:43:00,86.169,86.17,86.147,86.151,405800001.0
2006-01-23 21:44:00,86.142,86.181,86.142,86.171,885400002.0
2006-01-23 21:45:00,86.153,86.176,86.143,86.173,300299999.0
2006-01-23 21:46:00,86.16,86.18,86.156,86.175,164400000.0
2006-01-23 21:47:00,86.16,86.18,86.156,86.178,392800003.0
2006-01-23 21:48:00,86.18,86.18,86.14,86.157,605499999.0
2006-01-23 21:49:00,86.155,86.18,86.149,86.171,347599998.0
2006-01-23 21:50:00,86.177,86.2,86.163,86.179,186600002.0
2006-01-23 21:51:00,86.194,86.204,86.176,86.185,345399998.0
2006-01-23 21:52:00,86.193,86.214,86.193,86.213,187600001.0
2006-01-23 21:53:00,86.214,86.219,86.197,86.203,476000000.0
2006-01-23 21:54:00,86.199,86.209,86.181,86.185,274399999.0
2006-01-23 21:55:00,86.173,86.198,86.173,86.192,262300000.0
2006-01-23 21:56:00,86.188,86.188,86.153,86.153,264300000.0
2006-01-23 21:57:00,86.161,86.179,86.142,86.155,174899998.0
2006-01-23 21:58:00,86.139,86.167,86.139,86.157,132000001.0
2006-01-23 21:59:00,86.157,86.162,86.135,86.162,491999996.0
2006-01-23 22:00:00,86.164,86.17,86.139,86.153,558599994.0
2006-01-23 22:01:00,86.16,86.172,86.141,86.155,699899999.0
2006-01-23 22:02:00,86.128,86.145,86.121,86.139,771699996.0
2006-01-23 22:03:00,86.123,86.15,86.112,86.14,502000003.0
2006-01-23 22:04:00,86.145,86.157,86.126,86.144,664999996.0
2006-01-23 22:05:00,86.14,86.165,86.14,86.157,330899996.0
2006-01-23 22:06:00,86.155,86.156,86.132,86.143,210000001.0
2006-01-23 22:07:00,86.13,86.15,86.123,86.134,334099999.0
2006-01-23 22:08:00,86.134,86.156,86.134,86.154,82899998.0
2006-01-23 22:09:00,86.152,86.152,86.117,86.117,194499999.0
2006-01-23 22:10:00,86.147,86.147,86.113,86.122,164800000.0
2006-01-23 22:11:00,86.115,86.14,86.114,86.135,500900001.0
2006-01-23 22:12:00,86.116,86.134,86.105,86.127,315900001.0
2006-01-23 22:13:00,86.122,86.122,86.086,86.092,370200000.0
2006-01-23 22:14:00,86.101,86.102,86.064,86.064,229699999.0
2006-01-23 22:15:00,86.081,86.096,86.064,86.081,320299996.0
2006-01-23 22:16:00,86.087,86.105,86.068,86.095,435200004.0
2006-01-23 22:17:00,86.093,86.1,86.076,86.08,286099999.0
2006-01-23 22:18:00,86.094,86.094,86.065,86.073,441499997.0
2006-01-23 22:19:00,86.098,86.119,86.08,86.101,344699999.0
2006-01-23 22:20:00,86.109,86.126,86.098,86.122,285799996.0
2006-01-23 22:21:00,86.136,86.15,86.123,86.13,279899997.0
2006-01-23 22:22:00,86.149,86.163,86.132,86.132,423400002.0
2006-01-23 22:23:00,86.146,86.155,86.126,86.146,541399995.0
2006-01-23 22:24:00,86.121,86.153,86.118,86.128,314699998.0
2006-01-23 22:25:00,86.109,86.126,86.109,86.125,167800001.0
2006-01-23 22:26:00,86.125,86.13,86.108,86.108,286400001.0
2006-01-23 22:27:00,86.122,86.124,86.085,86.097,697399995.0
2006-01-23 22:28:00,86.101,86.127,86.096,86.127,250600002.0
2006-01-23 22:29:00,86.124,86.129,86.097,86.107,209999998.0
2006-01-23 22:30:00,86.103,86.118,86.079,86.107,185900000.0
2006-01-23 22:31:00,86.1,86.124,86.075,86.109,576100001.0
2006-01-23 22:32:00,86.115,86.12,86.089,86.091,223299999.0
2006-01-23 22:33:00,86.118,86.141,86.099,86.115,635100000.0
2006-01-23 22:34:00,86.129,86.147,86.109,86.122,512099998.0
2006-01-23 22:35:00,86.123,86.142,86.119,86.137,255799999.0
2006-01-23 22:36:00,86.118,86.145,86.113,86.127,389899998.0
2006-01-23 22:37:00,86.133,86.138,86.11,86.115,188700000.0
2006-01-23 22:38:00,86.138,86.138,86.102,86.119,192899995.0
2006-01-23 22:39:00,86.11,86.13,86.099,86.12,311399995.0
2006-01-23 22:40:00,86.122,86.139,86.102,86.118,217299999.0
2006-01-23 22:41:00,86.142,86.142,86.117,86.126,322100000.0
2006-01-23 22:42:00,86.126,86.148,86.12,86.14,229300000.0
2006-01-23 22:43:00,86.143,86.151,86.117,86.137,356500005.0
2006-01-23 22:44:00,86.117,86.156,86.117,86.146,458399999.0
2006-01-23 22:45:00,86.149,86.158,86.118,86.136,523600001.0
2006-01-23 22:46:00,86.13,86.169,86.122,86.15,327800002.0
2006-01-23 22:47:00,86.161,86.161,86.124,86.124,253899997.0
2006-01-23 22:48:00,86.157,86.165,86.132,86.132,402600000.0
2006-01-23 22:49:00,86.134,86.173,86.12,86.153,192900001.0
2006-01-23 22:50:00,86.126,86.155,86.116,86.155,223500006.0
2006-01-23 22:51:00,86.15,86.165,86.124,86.131,274699997.0
2006-01-23 22:52:00,86.15,86.167,86.133,86.146,237900001.0
2006-01-23 22:53:00,86.156,86.17,86.126,86.16,560300001.0
2006-01-23 22:54:00,86.145,86.17,86.138,86.16,297999997.0
2006-01-23 22:55:00,86.165,86.18,86.147,86.148,254600004.0
2006-01-23 22:56:00,86.17,86.198,86.167,86.188,218500001.0
2006-01-23 22:57:00,86.172,86.199,86.159,86.187,409500005.0
2006-01-23 22:58:00,86.191,86.207,86.152,86.187,208299999.0
2006-01-23 22:59:00,86.207,86.246,86.133,86.133,532699993.0
2006-01-23 23:00:00,86.201,86.215,86.173,86.203,207899999.0
2006-01-23 23:01:00,86.205,86.205,86.129,86.184,210199997.0
2006-01-23 23:02:00,86.19,86.214,86.184,86.213,192400000.0
2006-01-23 23:03:00,86.215,86.218,86.171,86.171,301500000.0
2006-01-23 23:04:00,86.196,86.205,86.175,86.183,187399998.0
2006-01-23 23:05:00,86.19,86.192,86.162,86.162,115700000.0
2006-01-23 23:06:00,86.15,86.19,86.15,86.19,234299996.0
2006-01-23 23:07:00,86.19,86.19,86.161,86.168,171500000.0
2006-01-23 23:08:00,86.183,86.203,86.163,86.185,150099999.0
2006-01-23 23:09:00,86.208,86.208,86.165,86.167,185899994.0
2006-01-23 23:10:00,86.203,86.211,86.184,86.186,147000000.0
2006-01-23 23:11:00,86.217,86.217,86.166,86.173,166099999.0
2006-01-23 23:12:00,86.169,86.191,86.166,86.182,262500002.0
2006-01-23 23:13:00,86.175,86.18,86.16,86.16,175800000.0
2006-01-23 23:14:00,86.173,86.182,86.153,86.153,223700001.0
2006-01-23 23:15:00,86.148,86.164,86.132,86.158,263200003.0
2006-01-23 23:16:00,86.162,86.162,86.138,86.145,134999997.0
2006-01-23 23:17:00,86.167,86.167,86.133,86.147,161800000.0
2006-01-23 23:18:00,86.15,86.172,86.15,86.172,263599994.0
2006-01-23 23:19:00,86.165,86.175,86.146,86.168,172499999.0
2006-01-23 23:20:00,86.157,86.175,86.141,86.163,197199998.0
2006-01-23 23:21:00,86.152,86.175,86.152,86.165,239000003.0
2006-01-23 23:22:00,86.157,86.169,86.143,86.164,240799999.0
2006-01-23 23:23:00,86.179,86.189,86.136,86.136,217099999.0
2006-01-23 23:24:00,86.165,86.187,86.157,86.176,254099998.0
2006-01-23 23:25:00,86.155,86.175,86.15,86.175,110600000.0
2006-01-23 23:26:00,86.152,86.181,86.147,86.172,95300001.0
2006-01-23 23:27:00,86.184,86.196,86.167,86.182,182200002.0
2006-01-23 23:28:00,86.181,86.195,86.172,86.191,120900000.0
2006-01-23 23:29:00,86.193,86.2,86.171,86.174,212900003.0
2006-01-23 23:30:00,86.164,86.182,86.154,86.176,223799995.0
2006-01-23 23:31:00,86.167,86.19,86.154,86.185,121900001.0
2006-01-23 23:32:00,86.178,86.205,86.178,86.19,168299998.0
2006-01-23 23:33:00,86.197,86.213,86.184,86.203,177500000.0
2006-01-23 23:34:00,86.19,86.195,86.15,86.159,328999996.0
2006-01-23 23:35:00,86.166,86.183,86.151,86.169,188099998.0
2006-01-23 23:36:00,86.175,86.18,86.151,86.151,189999999.0
2006-01-23 23:37:00,86.162,86.177,86.134,86.169,186500005.0
2006-01-23 23:38:00,86.16,86.175,86.144,86.148,207000000.0
2006-01-23 23:39:00,86.157,86.193,86.11,86.174,124300000.0
2006-01-23 23:40:00,86.145,86.17,86.14,86.17,221299999.0
2006-01-23 23:41:00,86.169,86.175,86.139,86.14,327700002.0
2006-01-23 23:42:00,86.154,86.159,86.131,86.137,259700000.0
2006-01-23 23:43:00,86.125,86.167,86.125,86.167,160100001.0
2006-01-23 23:44:00,86.168,86.168,86.143,86.143,101900000.0
2006-01-23 23:45:00,86.133,86.158,86.12,86.136,176699997.0
2006-01-23 23:46:00,86.136,86.165,86.119,86.138,215599998.0
2006-01-23 23:47:00,86.136,86.157,86.134,86.157,115299999.0
2006-01-23 23:48:00,86.147,86.157,86.134,86.157,95200000.0
2006-01-23 23:49:00,86.125,86.16,86.125,86.155,179099999.0
2006-01-23 23:50:00,86.148,86.161,86.126,86.141,197700002.0
2006-01-23 23:51:00,86.154,86.173,86.129,86.145,126099999.0
2006-01-23 23:52:00,86.16,86.161,86.129,86.142,196200000.0
2006-01-23 23:53:00,86.168,86.17,86.135,86.148,203099996.0
2006-01-23 23:54:00,86.143,86.164,86.143,86.164,125000002.0
2006-01-23 23:55:00,86.158,86.17,86.148,86.165,188000000.0
2006-01-23 23:56:00,86.148,86.165,86.146,86.162,126100001.0
2006-01-23 23:57:00,86.158,86.166,86.144,86.149,155599998.0
2006-01-23 23:58:00,86.146,86.167,86.136,86.154,271699998.0
2006-01-23 23:59:00,86.157,86.16,86.13,86.13,233300004.0
2006-01-24 00:00:00,86.154,86.217,86.141,86.164,272099993.0
2006-01-24 00:01:00,86.182,86.19,86.137,86.172,181199998.0
2006-01-24 00:02:00,86.18,86.219,86.179,86.189,157200000.0
2006-01-24 00:03:00,86.191,86.222,86.191,86.199,200199999.0
2006-01-24 00:04:00,86.165,86.183,86.139,86.156,129400000.0
2006-01-24 00:05:00,86.136,86.175,86.136,86.152,140700000.0
2006-01-24 00:06:00,86.148,86.197,86.145,86.185,209400001.0
2006-01-24 00:07:00,86.163,86.172,86.14,86.149,183699996.0
2006-01-24 00:08:00,86.15,86.178,86.136,86.149,164000002.0
2006-01-24 00:09:00,86.145,86.192,86.133,86.192,127100000.0
2006-01-24 00:10:00,86.159,86.202,86.152,86.191,232199999.0
2006-01-24 00:11:00,86.193,86.204,86.168,86.168,142099997.0
2006-01-24 00:12:00,86.168,86.2,86.16,86.166,216600000.0
2006-01-24 00:13:00,86.176,86.204,86.148,86.172,315800000.0
2006-01-24 00:14:00,86.166,86.194,86.146,86.157,126500000.0
2006-01-24 00:15:00,86.165,86.179,86.141,86.154,281700001.0
2006-01-24 00:16:00,86.158,86.175,86.136,86.142,189800002.0
2006-01-24 00:17:00,86.156,86.177,86.148,86.163,153999999.0
2006-01-24 00:18:00,86.184,86.198,86.148,86.165,299800000.0
2006-01-24 00:19:00,86.17,86.2,86.157,86.166,180400000.0
2006-01-24 00:20:00,86.137,86.189,86.137,86.189,165599998.0
2006-01-24 00:21:00,86.161,86.191,86.139,86.166,145700000.0
2006-01-24 00:22:00,86.166,86.19,86.159,86.18,281800000.0
2006-01-24 00:23:00,86.173,86.199,86.16,86.188,368699997.0
2006-01-24 00:24:00,86.161,86.182,86.144,86.151,226000002.0
2006-01-24 00:25:00,86.175,86.215,86.166,86.193,193100002.0
2006-01-24 00:26:00,86.209,86.214,86.18,86.18,152699998.0
2006-01-24 00:27:00,86.188,86.216,86.168,86.172,275500000.0
2006-01-24 00:28:00,86.16,86.226,86.146,86.186,263700000.0
2006-01-24 00:29:00,86.189,86.232,86.189,86.208,175699999.0
2006-01-24 00:30:00,86.198,86.228,86.191,86.192,144800000.0
2006-01-24 00:31:00,86.189,86.231,86.189,86.231,259900005.0
2006-01-24 00:32:00,86.225,86.247,86.206,86.214,121299999.0
2006-01-24 00:33:00,86.207,86.232,86.198,86.221,233600001.0
2006-01-24 00:34:00,86.215,86.239,86.194,86.21,161399999.0
2006-01-24 00:35:00,86.236,86.252,86.217,86.238,222599998.0
2006-01-24 00:36:00,86.235,86.264,86.232,86.235,241200000.0
2006-01-24 00:37:00,86.202,86.227,86.2,86.22,277600004.0
2006-01-24 00:38:00,86.205,86.23,86.195,86.215,279000000.0
2006-01-24 00:39:00,86.212,86.212,86.179,86.183,174399998.0
2006-01-24 00:40:00,86.202,86.202,86.171,86.171,192700000.0
2006-01-24 00:41:00,86.195,86.195,86.167,86.177,122800000.0
2006-01-24 00:42:00,86.163,86.202,86.163,86.185,330399999.0
2006-01-24 00:43:00,86.186,86.215,86.154,86.215,166599998.0
2006-01-24 00:44:00,86.195,86.218,86.195,86.213,133399998.0
2006-01-24 00:45:00,86.206,86.231,86.202,86.22,228999998.0
2006-01-24 00:46:00,86.225,86.234,86.21,86.218,171300000.0
2006-01-24 00:47:00,86.215,86.245,86.21,86.22,117400000.0
2006-01-24 00:48:00,86.226,86.239,86.213,86.237,140100000.0
2006-01-24 00:49:00,86.232,86.25,86.226,86.25,191700001.0
2006-01-24 00:50:00,86.246,86.255,86.229,86.245,202399997.0
2006-01-24 00:51:00,86.226,86.249,86.221,86.23,260900000.0
2006-01-24 00:52:00,86.247,86.259,86.234,86.238,124499999.0
2006-01-24 00:53:00,86.247,86.258,86.232,86.245,114099999.0
2006-01-24 00:54:00,86.235,86.25,86.195,86.203,112400001.0
2006-01-24 00:55:00,86.175,86.195,86.164,86.178,315799995.0
2006-01-24 00:56:00,86.159,86.18,86.157,86.173,113299999.0
2006-01-24 00:57:00,86.184,86.246,86.178,86.226,165700000.0
2006-01-24 00:58:00,86.236,86.252,86.229,86.246,90200000.0
2006-01-24 00:59:00,86.243,86.25,86.217,86.226,128100000.0
2006-01-24 01:00:00,86.23,86.265,86.229,86.248,300500002.0
2006-01-24 01:01:00,86.255,86.26,86.223,86.245,131699999.0
2006-01-24 01:02:00,86.235,86.26,86.232,86.255,264400001.0
2006-01-24 01:03:00,86.255,86.257,86.229,86.23,159200001.0
2006-01-24 01:04:00,86.245,86.258,86.228,86.245,190400003.0
2006-01-24 01:05:00,86.248,86.25,86.226,86.237,130499999.0
2006-01-24 01:06:00,86.234,86.247,86.207,86.224,236799997.0
2006-01-24 01:07:00,86.206,86.225,86.199,86.225,67900000.0
2006-01-24 01:08:00,86.21,86.234,86.203,86.225,225100001.0
2006-01-24 01:09:00,86.213,86.238,86.212,86.23,191999999.0
2006-01-24 01:10:00,86.225,86.232,86.207,86.217,150200001.0
2006-01-24 01:11:00,86.231,86.242,86.217,86.224,213699996.0
2006-01-24 01:12:00,86.258,86.258,86.235,86.238,134799996.0
2006-01-24 01:13:00,86.253,86.254,86.228,86.231,196699998.0
2006-01-24 01:14:00,86.222,86.249,86.22,86.238,270100002.0
2006-01-24 01:15:00,86.235,86.257,86.217,86.236,160300000.0
2006-01-24 01:16:00,86.265,86.268,86.239,86.239,173900002.0
2006-01-24 01:17:00,86.257,86.257,86.226,86.226,127100000.0
2006-01-24 01:18:00,86.216,86.252,86.215,86.24,295600000.0
2006-01-24 01:19:00,86.248,86.25,86.218,86.239,246100001.0
2006-01-24 01:20:00,86.221,86.238,86.22,86.22,98099996.0
2006-01-24 01:21:00,86.219,86.23,86.189,86.205,221899998.0
2006-01-24 01:22:00,86.181,86.201,86.165,86.193,173200002.0
2006-01-24 01:23:00,86.191,86.193,86.162,86.166,178199999.0
2006-01-24 01:24:00,86.189,86.2,86.172,86.172,218600002.0
2006-01-24 01:25:00,86.184,86.208,86.184,86.203,275999995.0
2006-01-24 01:26:00,86.209,86.214,86.19,86.196,136899998.0
2006-01-24 01:27:00,86.196,86.196,86.173,86.175,96599999.0
2006-01-24 01:28:00,86.191,86.198,86.171,86.174,150000000.0
2006-01-24 01:29:00,86.173,86.192,86.166,86.191,143799999.0
2006-01-24 01:30:00,86.198,86.212,86.182,86.185,234399999.0
2006-01-24 01:31:00,86.213,86.213,86.181,86.184,263699999.0
2006-01-24 01:32:00,86.177,86.2,86.171,86.188,245399996.0
2006-01-24 01:33:00,86.18,86.18,86.147,86.165,205200003.0
2006-01-24 01:34:00,86.121,86.155,86.121,86.149,199099998.0
2006-01-24 01:35:00,86.143,86.156,86.136,86.153,118700001.0
2006-01-24 01:36:00,86.163,86.163,86.129,86.129,105100001.0
2006-01-24 01:37:00,86.147,86.155,86.126,86.139,169900000.0
2006-01-24 01:38:00,86.127,86.168,86.122,86.168,145400000.0
2006-01-24 01:39:00,86.17,86.17,86.15,86.153,149100000.0
2006-01-24 01:40:00,86.184,86.191,86.151,86.154,202500000.0
2006-01-24 01:41:00,86.178,86.18,86.155,86.16,155599999.0
2006-01-24 01:42:00,86.162,86.179,86.15,86.167,184500000.0
2006-01-24 01:43:00,86.169,86.184,86.157,86.17,134999998.0
2006-01-24 01:44:00,86.148,86.185,86.148,86.173,198300001.0
2006-01-24 01:45:00,86.159,86.18,86.153,86.171,209099998.0
2006-01-24 01:46:00,86.163,86.187,86.154,86.174,232200005.0
2006-01-24 01:47:00,86.175,86.179,86.153,86.161,161400000.0
2006-01-24 01:48:00,86.172,86.183,86.155,86.161,183699999.0
2006-01-24 01:49:00,86.162,86.191,86.157,86.191,135799999.0
2006-01-24 01:50:00,86.202,86.209,86.187,86.196,124400001.0
2006-01-24 01:51:00,86.195,86.22,86.184,86.22,181499999.0
2006-01-24 01:52:00,86.212,86.237,86.208,86.219,240700000.0
2006-01-24 01:53:00,86.205,86.225,86.203,86.218,130699999.0
2006-01-24 01:54:00,86.213,86.245,86.201,86.214,180299999.0
2006-01-24 01:55:00,86.217,86.23,86.192,86.199,164700002.0
2006-01-24 01:56:00,86.197,86.217,86.182,86.186,164400000.0
2006-01-24 01:57:00,86.213,86.223,86.191,86.204,226199998.0
2006-01-24 01:58:00,86.217,86.239,86.207,86.214,135000001.0
2006-01-24 01:59:00,86.232,86.25,86.214,86.232,330799995.0
2006-01-24 02:00:00,86.25,86.263,86.238,86.256,86000000.0
2006-01-24 02:01:00,86.245,86.254,86.221,86.245,195600001.0
2006-01-24 02:02:00,86.247,86.247,86.203,86.203,129100000.0
2006-01-24 02:03:00,86.226,86.25,86.206,86.247,156400000.0
2006-01-24 02:04:00,86.239,86.239,86.145,86.145,259999997.0
2006-01-24 02:05:00,86.149,86.169,86.136,86.147,135900000.0
2006-01-24 02:06:00,86.147,86.172,86.146,86.159,200499997.0
2006-01-24 02:07:00,86.146,86.19,86.141,86.157,223399999.0
2006-01-24 02:08:00,86.149,86.172,86.133,86.146,196199999.0
2006-01-24 02:09:00,86.154,86.166,86.146,86.165,165300001.0
2006-01-24 02:10:00,86.155,86.186,86.155,86.172,228399999.0
2006-01-24 02:11:00,86.151,86.175,86.146,86.165,253700000.0
2006-01-24 02:12:00,86.157,86.182,86.156,86.182,272599998.0
2006-01-24 02:13:00,86.164,86.191,86.164,86.18,205599998.0
2006-01-24 02:14:00,86.16,86.189,86.16,86.16,230400000.0
2006-01-24 02:15:00,86.172,86.196,86.154,86.193,299200001.0
2006-01-24 02:16:00,86.193,86.227,86.192,86.227,183100001.0
2006-01-24 02:17:00,86.217,86.239,86.201,86.239,93300002.0
2006-01-24 02:18:00,86.23,86.279,86.223,86.279,212699994.0
2006-01-24 02:19:00,86.295,86.31,86.278,86.279,280500000.0
2006-01-24 02:20:00,86.29,86.303,86.267,86.29,177200000.0
2006-01-24 02:21:00,86.294,86.303,86.273,86.283,250500001.0
2006-01-24 02:22:00,86.283,86.283,86.245,86.245,131299998.0
2006-01-24 02:23:00,86.244,86.26,86.235,86.247,243300000.0
2006-01-24 02:24:00,86.242,86.254,86.224,86.231,172799995.0
2006-01-24 02:25:00,86.216,86.245,86.215,86.242,182800001.0
2006-01-24 02:26:00,86.249,86.265,86.233,86.233,141499998.0
2006-01-24 02:27:00,86.254,86.265,86.242,86.26,220700002.0
2006-01-24 02:28:00,86.265,86.29,86.253,86.28,323999997.0
2006-01-24 02:29:00,86.285,86.291,86.265,86.278,208599998.0
2006-01-24 02:30:00,86.271,86.282,86.239,86.265,159899999.0
2006-01-24 02:31:00,86.247,86.276,86.247,86.273,274699998.0
2006-01-24 02:32:00,86.262,86.286,86.262,86.277,183500000.0
2006-01-24 02:33:00,86.27,86.27,86.243,86.243,142400000.0
2006-01-24 02:34:00,86.241,86.249,86.224,86.237,186400000.0
2006-01-24 02:35:00,86.247,86.255,86.223,86.223,232799997.0
2006-01-24 02:36:00,86.245,86.247,86.222,86.222,176700000.0
2006-01-24 02:37:00,86.219,86.242,86.204,86.22,145700001.0
2006-01-24 02:38:00,86.187,86.207,86.176,86.194,251699999.0
2006-01-24 02:39:00,86.201,86.211,86.168,86.168,257599999.0
2006-01-24 02:40:00,86.203,86.235,86.203,86.235,111699998.0
2006-01-24 02:41:00,86.23,86.243,86.214,86.23,221800003.0
2006-01-24 02:42:00,86.229,86.239,86.212,86.212,188900000.0
2006-01-24 02:43:00,86.223,86.243,86.2,86.237,162500000.0
2006-01-24 02:44:00,86.225,86.237,86.212,86.229,102899999.0
2006-01-24 02:45:00,86.232,86.242,86.212,86.218,155499999.0
2006-01-24 02:46:00,86.253,86.258,86.225,86.237,159700004.0
2006-01-24 02:47:00,86.254,86.258,86.234,86.234,300000002.0
2006-01-24 02:48:00,86.226,86.242,86.221,86.234,165500003.0
2006-01-24 02:49:00,86.198,86.218,86.186,86.198,202500003.0
2006-01-24 02:50:00,86.178,86.204,86.175,86.193,238800000.0
2006-01-24 02:51:00,86.183,86.204,86.173,86.18,107899999.0
2006-01-24 02:52:00,86.194,86.212,86.179,86.186,153100000.0
2006-01-24 02:53:00,86.196,86.213,86.175,86.201,146600000.0
2006-01-24 02:54:00,86.191,86.22,86.187,86.203,225799994.0
2006-01-24 02:55:00,86.19,86.195,86.155,86.155,161399998.0
2006-01-24 02:56:00,86.149,86.18,86.149,86.167,239600000.0
2006-01-24 02:57:00,86.177,86.186,86.15,86.161,324800001.0
2006-01-24 02:58:00,86.161,86.161,86.119,86.119,243699999.0
2006-01-24 02:59:00,86.105,86.125,86.094,86.096,198499999.0
2006-01-24 03:00:00,86.116,86.129,86.099,86.108,166899998.0
2006-01-24 03:01:00,86.106,86.108,86.083,86.083,194399999.0
2006-01-24 03:02:00,86.098,86.116,86.081,86.096,62800000.0
2006-01-24 03:03:00,86.105,86.125,86.09,86.125,240399999.0
2006-01-24 03:04:00,86.13,86.13,86.104,86.118,100799998.0
2006-01-24 03:05:00,86.115,86.137,86.115,86.115,112800000.0
2006-01-24 03:06:00,86.132,86.132,86.092,86.095,172199999.0
2006-01-24 03:07:00,86.107,86.111,86.082,86.083,128500001.0
2006-01-24 03:08:00,86.092,86.108,86.079,86.108,214999998.0
2006-01-24 03:09:00,86.102,86.102,86.079,86.08,249899999.0
2006-01-24 03:10:00,86.095,86.13,86.088,86.112,305900000.0
2006-01-24 03:11:00,86.125,86.125,86.086,86.086,136300003.0
2006-01-24 03:12:00,86.094,86.113,86.057,86.077,271299999.0
2006-01-24 03:13:00,86.11,86.13,86.097,86.114,168799999.0
2006-01-24 03:14:00,86.123,86.123,86.096,86.097,194300001.0
2006-01-24 03:15:00,86.118,86.143,86.108,86.141,205899996.0
2006-01-24 03:16:00,86.112,86.13,86.11,86.122,273800000.0
2006-01-24 03:17:00,86.121,86.137,86.104,86.105,189499998.0
2006-01-24 03:18:00,86.132,86.147,86.126,86.127,176599998.0
2006-01-24 03:19:00,86.108,86.127,86.094,86.111,144800000.0
2006-01-24 03:20:00,86.112,86.126,86.1,86.118,303000000.0
2006-01-24 03:21:00,86.128,86.137,86.106,86.11,157100001.0
2006-01-24 03:22:00,86.14,86.149,86.118,86.133,240200003.0
2006-01-24 03:23:00,86.14,86.14,86.122,86.13,143499999.0
2006-01-24 03:24:00,86.134,86.134,86.107,86.107,219000000.0
2006-01-24 03:25:00,86.114,86.13,86.108,86.13,308499997.0
2006-01-24 03:26:00,86.097,86.123,86.073,86.09,185500000.0
2006-01-24 03:27:00,86.097,86.105,86.079,86.079,117600001.0
2006-01-24 03:28:00,86.086,86.09,86.056,86.057,222199997.0
2006-01-24 03:29:00,86.083,86.093,86.061,86.067,364000003.0
2006-01-24 03:30:00,86.075,86.087,86.058,86.08,242699997.0
2006-01-24 03:31:00,86.071,86.089,86.066,86.083,202099997.0
2006-01-24 03:32:00,86.06,86.087,86.056,86.087,198799999.0
2006-01-24 03:33:00,86.078,86.094,86.058,86.077,261000002.0
2006-01-24 03:34:00,86.074,86.107,86.061,86.107,132799998.0
2006-01-24 03:35:00,86.092,86.117,86.068,86.109,241399993.0
2006-01-24 03:36:00,86.111,86.111,86.068,86.068,236400004.0
2006-01-24 03:37:00,86.084,86.101,86.08,86.09,185600000.0
2006-01-24 03:38:00,86.087,86.092,86.06,86.087,173999998.0
2006-01-24 03:39:00,86.084,86.112,86.069,86.086,155600000.0
2006-01-24 03:40:00,86.092,86.11,86.085,86.108,321899995.0
2006-01-24 03:41:00,86.081,86.099,86.069,86.083,264800000.0
2006-01-24 03:42:00,86.071,86.088,86.063,86.087,110600001.0
2006-01-24 03:43:00,86.088,86.088,86.035,86.035,218399997.0
2006-01-24 03:44:00,86.087,86.103,86.078,86.095,225000000.0
2006-01-24 03:45:00,86.094,86.111,86.086,86.105,102800000.0
2006-01-24 03:46:00,86.088,86.113,86.083,86.096,293400001.0
2006-01-24 03:47:00,86.077,86.11,86.076,86.094,210699998.0
2006-01-24 03:48:00,86.088,86.1,86.072,86.1,176800001.0
2006-01-24 03:49:00,86.1,86.1,86.072,86.088,86799999.0
2006-01-24 03:50:00,86.064,86.096,86.061,86.089,210699996.0
2006-01-24 03:51:00,86.081,86.09,86.047,86.076,146600001.0
2006-01-24 03:52:00,86.081,86.094,86.061,86.071,229100000.0
2006-01-24 03:53:00,86.07,86.09,86.044,86.064,154800000.0
2006-01-24 03:54:00,86.078,86.078,86.053,86.053,93100000.0
2006-01-24 03:55:00,86.06,86.084,86.06,86.083,141199999.0
2006-01-24 03:56:00,86.06,86.085,86.058,86.082,327699993.0
2006-01-24 03:57:00,86.082,86.088,86.064,86.085,186499999.0
2006-01-24 03:58:00,86.085,86.102,86.074,86.074,194799996.0
2006-01-24 03:59:00,86.088,86.103,86.071,86.087,238600001.0
2006-01-24 04:00:00,86.087,86.11,86.069,86.105,239200000.0
2006-01-24 04:01:00,86.112,86.117,86.094,86.094,210299998.0
2006-01-24 04:02:00,86.091,86.132,86.091,86.125,88000000.0
2006-01-24 04:03:00,86.144,86.15,86.121,86.14,218799999.0
2006-01-24 04:04:00,86.162,86.167,86.137,86.147,251200003.0
2006-01-24 04:05:00,86.16,86.16,86.14,86.149,99100000.0
2006-01-24 04:06:00,86.135,86.155,86.124,86.153,132500001.0
2006-01-24 04:07:00,86.141,86.156,86.111,86.138,249999995.0
2006-01-24 04:08:00,86.141,86.149,86.121,86.123,169800000.0
2006-01-24 04:09:00,86.148,86.162,86.136,86.145,159799999.0
2006-01-24 04:10:00,86.16,86.16,86.117,86.123,225999999.0
2006-01-24 04:11:00,86.126,86.145,86.11,86.126,127300000.0
2006-01-24 04:12:00,86.129,86.138,86.111,86.111,122200000.0
2006-01-24 04:13:00,86.117,86.133,86.096,86.104,306299998.0
2006-01-24 04:14:00,86.106,86.118,86.1,86.115,103700000.0
2006-01-24 04:15:00,86.091,86.13,86.091,86.124,300400001.0
2006-01-24 04:16:00,86.115,86.128,86.097,86.112,224500001.0
2006-01-24 04:17:00,86.11,86.123,86.09,86.105,170400002.0
2006-01-24 04:18:00,86.113,86.125,86.092,86.118,184399998.0
2006-01-24 04:19:00,86.104,86.124,86.084,86.084,266800000.0
2006-01-24 04:20:00,86.097,86.107,86.081,86.095,63000000.0
2006-01-24 04:21:00,86.091,86.12,86.087,86.094,204199997.0
2006-01-24 04:22:00,86.096,86.102,86.081,86.084,139699997.0
2006-01-24 04:23:00,86.09,86.112,86.085,86.098,102099999.0
2006-01-24 04:24:00,86.092,86.105,86.072,86.091,173999999.0
2006-01-24 04:25:00,86.085,86.109,86.085,86.095,94999999.0
2006-01-24 04:26:00,86.1,86.111,86.087,86.09,175999999.0
2006-01-24 04:27:00,86.099,86.112,86.082,86.098,164400001.0
2006-01-24 04:28:00,86.088,86.127,86.088,86.127,170600000.0
2006-01-24 04:29:00,86.112,86.142,86.105,86.123,179599999.0
2006-01-24 04:30:00,86.105,86.123,86.096,86.115,249900001.0
2006-01-24 04:31:00,86.118,86.134,86.115,86.127,305599999.0
2006-01-24 04:32:00,86.135,86.144,86.111,86.112,153100001.0
2006-01-24 04:33:00,86.127,86.144,86.113,86.113,154599998.0
2006-01-24 04:34:00,86.112,86.143,86.112,86.123,188899995.0
2006-01-24 04:35:00,86.131,86.147,86.122,86.124,65199999.0
2006-01-24 04:36:00,86.14,86.148,86.119,86.139,256499997.0
2006-01-24 04:37:00,86.132,86.158,86.11,86.138,149399999.0
2006-01-24 04:38:00,86.177,86.177,86.144,86.144,120500001.0
2006-01-24 04:39:00,86.159,86.161,86.136,86.144,169499999.0
2006-01-24 04:40:00,86.146,86.173,86.14,86.173,239799999.0
2006-01-24 04:41:00,86.163,86.184,86.15,86.174,215000000.0
2006-01-24 04:42:00,86.167,86.182,86.135,86.154,203499999.0
2006-01-24 04:43:00,86.133,86.152,86.131,86.15,152300001.0
2006-01-24 04:44:00,86.158,86.158,86.132,86.144,193300001.0
2006-01-24 04:45:00,86.144,86.175,86.144,86.175,212599997.0
2006-01-24 04:46:00,86.156,86.174,86.144,86.163,201799999.0
2006-01-24 04:47:00,86.155,86.166,86.132,86.151,200700004.0
2006-01-24 04:48:00,86.149,86.165,86.137,86.155,167300002.0
2006-01-24 04:49:00,86.162,86.166,86.138,86.163,210899999.0
2006-01-24 04:50:00,86.142,86.177,86.142,86.154,189900000.0
2006-01-24 04:51:00,86.138,86.156,86.122,86.14,284899999.0
2006-01-24 04:52:00,86.151,86.151,86.122,86.123,164800000.0
2006-01-24 04:53:00,86.119,86.135,86.106,86.126,291999998.0
2006-01-24 04:54:00,86.112,86.145,86.108,86.145,292100004.0
2006-01-24 04:55:00,86.122,86.153,86.122,86.141,191599997.0
2006-01-24 04:56:00,86.134,86.155,86.134,86.15,230399999.0
2006-01-24 04:57:00,86.131,86.147,86.12,86.131,188200003.0
2006-01-24 04:58:00,86.125,86.139,86.108,86.126,251999997.0
2006-01-24 04:59:00,86.119,86.146,86.119,86.146,102500001.0
2006-01-24 05:00:00,86.16,86.176,86.154,86.163,218699994.0
2006-01-24 05:01:00,86.154,86.167,86.14,86.144,192199998.0
2006-01-24 05:02:00,86.182,86.211,86.18,86.203,127200000.0
2006-01-24 05:03:00,86.207,86.207,86.177,86.188,170499998.0
2006-01-24 05:04:00,86.194,86.205,86.173,86.189,279199996.0
2006-01-24 05:05:00,86.203,86.206,86.16,86.175,152100000.0
2006-01-24 05:06:00,86.188,86.212,86.175,86.193,234400000.0
2006-01-24 05:07:00,86.202,86.205,86.178,86.178,222900000.0
2006-01-24 05:08:00,86.191,86.21,86.174,86.189,146200000.0
2006-01-24 05:09:00,86.177,86.183,86.145,86.173,246000000.0
2006-01-24 05:10:00,86.169,86.171,86.149,86.152,170400001.0
2006-01-24 05:11:00,86.153,86.172,86.123,86.123,176799998.0
2006-01-24 05:12:00,86.173,86.184,86.158,86.161,158199998.0
2006-01-24 05:13:00,86.16,86.18,86.157,86.18,160600000.0
2006-01-24 05:14:00,86.172,86.177,86.147,86.153,237800002.0
2006-01-24 05:15:00,86.156,86.175,86.145,86.157,202000000.0
2006-01-24 05:16:00,86.166,86.185,86.144,86.171,327300000.0
2006-01-24 05:17:00,86.16,86.193,86.16,86.193,316300004.0
2006-01-24 05:18:00,86.159,86.18,86.152,86.18,178299999.0
2006-01-24 05:19:00,86.184,86.184,86.144,86.144,113499999.0
2006-01-24 05:20:00,86.146,86.171,86.133,86.152,137299998.0
2006-01-24 05:21:00,86.15,86.176,86.132,86.162,169400000.0
2006-01-24 05:22:00,86.173,86.195,86.168,86.183,231700001.0
2006-01-24 05:23:00,86.167,86.207,86.16,86.175,244800000.0
2006-01-24 05:24:00,86.172,86.185,86.157,86.165,212599995.0
2006-01-24 05:25:00,86.168,86.172,86.147,86.158,190999999.0
2006-01-24 05:26:00,86.167,86.172,86.151,86.157,182200001.0
2006-01-24 05:27:00,86.175,86.175,86.137,86.14,113000001.0
2006-01-24 05:28:00,86.164,86.185,86.139,86.172,195099999.0
2006-01-24 05:29:00,86.163,86.175,86.139,86.15,275799998.0
2006-01-24 05:30:00,86.154,86.167,86.136,86.136,233900001.0
2006-01-24 05:31:00,86.16,86.166,86.131,86.131,189400000.0
2006-01-24 05:32:00,86.151,86.18,86.151,86.172,277699997.0
2006-01-24 05:33:00,86.18,86.185,86.162,86.169,199800000.0
2006-01-24 05:34:00,86.178,86.184,86.162,86.172,201599999.0
2006-01-24 05:35:00,86.155,86.173,86.146,86.167,221399999.0
2006-01-24 05:36:00,86.155,86.156,86.124,86.124,156100004.0
2006-01-24 05:37:00,86.147,86.161,86.127,86.133,182300000.0
2006-01-24 05:38:00,86.155,86.171,86.135,86.157,248000001.0
2006-01-24 05:39:00,86.159,86.187,86.159,86.166,199200002.0
2006-01-24 05:40:00,86.156,86.176,86.143,86.157,141000002.0
2006-01-24 05:41:00,86.145,86.158,86.128,86.154,256499999.0
2006-01-24 05:42:00,86.165,86.175,86.15,86.15,103400000.0
2006-01-24 05:43:00,86.142,86.163,86.139,86.149,114500000.0
2006-01-24 05:44:00,86.134,86.168,86.124,86.168,121800000.0
2006-01-24 05:45:00,86.167,86.174,86.145,86.161,174599995.0
2006-01-24 05:46:00,86.144,86.172,86.144,86.165,134900000.0
2006-01-24 05:47:00,86.141,86.16,86.137,86.157,143200000.0
2006-01-24 05:48:00,86.145,86.163,86.138,86.151,107900001.0
2006-01-24 05:49:00,86.17,86.192,86.147,86.147,210000001.0
2006-01-24 05:50:00,86.171,86.197,86.165,86.177,98600000.0
2006-01-24 05:51:00,86.175,86.194,86.148,86.179,123400000.0
2006-01-24 05:52:00,86.195,86.204,86.179,86.185,182200000.0
2006-01-24 05:53:00,86.202,86.219,86.187,86.187,213700002.0
2006-01-24 05:54:00,86.187,86.213,86.18,86.194,183400001.0
2006-01-24 05:55:00,86.192,86.196,86.168,86.168,268400000.0
2006-01-24 05:56:00,86.198,86.213,86.186,86.196,133900001.0
2006-01-24 05:57:00,86.222,86.222,86.188,86.191,138599998.0
2006-01-24 05:58:00,86.204,86.206,86.18,86.18,146099999.0
2006-01-24 05:59:00,86.188,86.206,86.169,86.182,148100002.0
2006-01-24 06:00:00,86.175,86.2,86.165,86.185,269499998.0
2006-01-24 06:01:00,86.19,86.19,86.167,86.17,137100000.0
2006-01-24 06:02:00,86.186,86.193,86.165,86.17,308399999.0
2006-01-24 06:03:00,86.161,86.193,86.161,86.184,218500002.0
2006-01-24 06:04:00,86.158,86.178,86.148,86.178,91600000.0
2006-01-24 06:05:00,86.184,86.204,86.178,86.192,213899996.0
2006-01-24 06:06:00,86.167,86.197,86.167,86.197,208899997.0
2006-01-24 06:07:00,86.188,86.188,86.163,86.163,94400000.0
2006-01-24 06:08:00,86.17,86.19,86.149,86.175,174599999.0
2006-01-24 06:09:00,86.196,86.207,86.184,86.192,179299996.0
2006-01-24 06:10:00,86.205,86.205,86.177,86.181,211300000.0
2006-01-24 06:11:00,86.182,86.197,86.175,86.195,58400000.0
2006-01-24 06:12:00,86.196,86.207,86.182,86.195,291400001.0
2006-01-24 06:13:00,86.193,86.224,86.188,86.224,197799999.0
2006-01-24 06:14:00,86.222,86.222,86.19,86.19,207500004.0
2006-01-24 06:15:00,86.211,86.211,86.183,86.185,149699999.0
2006-01-24 06:16:00,86.189,86.204,86.171,86.18,241099998.0
2006-01-24 06:17:00,86.187,86.212,86.187,86.212,101799999.0
2006-01-24 06:18:00,86.207,86.207,86.17,86.17,214299998.0
2006-01-24 06:19:00,86.175,86.206,86.168,86.168,178700000.0
2006-01-24 06:20:00,86.178,86.204,86.177,86.19,267000000.0
2006-01-24 06:21:00,86.187,86.197,86.169,86.184,177700000.0
2006-01-24 06:22:00,86.192,86.207,86.178,86.205,305300000.0
2006-01-24 06:23:00,86.202,86.204,86.184,86.187,162999999.0
2006-01-24 06:24:00,86.185,86.202,86.166,86.178,185699999.0
2006-01-24 06:25:00,86.202,86.226,86.194,86.2,326699997.0
2006-01-24 06:26:00,86.182,86.213,86.181,86.192,116600000.0
2006-01-24 06:27:00,86.171,86.198,86.17,86.194,199400003.0
2006-01-24 06:28:00,86.204,86.228,86.204,86.223,91099997.0
2006-01-24 06:29:00,86.219,86.229,86.181,86.229,203400002.0
2006-01-24 06:30:00,86.201,86.222,86.196,86.217,196499999.0
2006-01-24 06:31:00,86.205,86.242,86.202,86.22,199799996.0
2006-01-24 06:32:00,86.196,86.218,86.182,86.204,177000002.0
2006-01-24 06:33:00,86.207,86.223,86.199,86.199,328499998.0
2006-01-24 06:34:00,86.198,86.235,86.198,86.225,100499998.0
2006-01-24 06:35:00,86.223,86.228,86.199,86.215,210300002.0
2006-01-24 06:36:00,86.2,86.219,86.19,86.205,123299998.0
2006-01-24 06:37:00,86.205,86.207,86.19,86.19,104399998.0
2006-01-24 06:38:00,86.201,86.219,86.193,86.206,274300001.0
2006-01-24 06:39:00,86.193,86.21,86.184,86.198,209999997.0
2006-01-24 06:40:00,86.202,86.21,86.175,86.175,208600000.0
2006-01-24 06:41:00,86.193,86.198,86.175,86.186,151699998.0
2006-01-24 06:42:00,86.188,86.199,86.167,86.187,221099997.0
2006-01-24 06:43:00,86.187,86.206,86.178,86.188,108100000.0
2006-01-24 06:44:00,86.181,86.187,86.163,86.164,148099999.0
2006-01-24 06:45:00,86.18,86.193,86.165,86.165,95300001.0
2006-01-24 06:46:00,86.173,86.189,86.157,86.17,176799998.0
2006-01-24 06:47:00,86.165,86.175,86.134,86.134,127700000.0
2006-01-24 06:48:00,86.119,86.14,86.104,86.116,195100001.0
2006-01-24 06:49:00,86.093,86.113,86.089,86.105,192300002.0
2006-01-24 06:50:00,86.105,86.12,86.09,86.097,142399997.0
2006-01-24 06:51:00,86.108,86.113,86.082,86.09,285699997.0
2006-01-24 06:52:00,86.083,86.099,86.07,86.093,239000000.0
2006-01-24 06:53:00,86.08,86.1,86.071,86.1,204000001.0
2006-01-24 06:54:00,86.101,86.135,86.096,86.135,187199999.0
2006-01-24 06:55:00,86.131,86.16,86.131,86.152,77800000.0
2006-01-24 06:56:00,86.133,86.148,86.118,86.142,204700000.0
2006-01-24 06:57:00,86.123,86.144,86.117,86.144,49600000.0
2006-01-24 06:58:00,86.128,86.149,86.117,86.124,222599998.0
2006-01-24 06:59:00,86.134,86.147,86.118,86.14,199899998.0
2006-01-24 07:00:00,86.135,86.147,86.12,86.135,117300000.0
2006-01-24 07:01:00,86.142,86.145,86.124,86.126,171500002.0
2006-01-24 07:02:00,86.125,86.142,86.114,86.139,229700003.0
2006-01-24 07:03:00,86.118,86.135,86.107,86.11,108799998.0
2006-01-24 07:04:00,86.138,86.138,86.114,86.114,127799999.0
2006-01-24 07:05:00,86.109,86.134,86.106,86.125,133199999.0
2006-01-24 07:06:00,86.114,86.134,86.114,86.129,150799998.0
2006-01-24 07:07:00,86.109,86.127,86.084,86.125,200700003.0
2006-01-24 07:08:00,86.132,86.138,86.112,86.125,166299997.0
2006-01-24 07:09:00,86.13,86.145,86.111,86.124,192700001.0
2006-01-24 07:10:00,86.143,86.152,86.123,86.123,84500000.0
2006-01-24 07:11:00,86.149,86.161,86.134,86.134,183900000.0
2006-01-24 07:12:00,86.121,86.14,86.109,86.126,147400000.0
2006-01-24 07:13:00,86.11,86.11,86.078,86.08,161700001.0
2006-01-24 07:14:00,86.086,86.112,86.086,86.108,235900001.0
2006-01-24 07:15:00,86.082,86.118,86.082,86.111,120800000.0
2006-01-24 07:16:00,86.102,86.126,86.091,86.107,309699997.0
2006-01-24 07:17:00,86.093,86.108,86.083,86.094,198799998.0
2006-01-24 07:18:00,86.098,86.113,86.084,86.108,196199997.0
2006-01-24 07:19:00,86.107,86.119,86.089,86.112,296099997.0
2006-01-24 07:20:00,86.11,86.148,86.1,86.128,196799999.0
2006-01-24 07:21:00,86.135,86.16,86.133,86.15,236899999.0
2006-01-24 07:22:00,86.15,86.157,86.125,86.157,139799998.0
2006-01-24 07:23:00,86.146,86.148,86.112,86.112,193300000.0
2006-01-24 07:24:00,86.118,86.137,86.098,86.128,109700000.0
2006-01-24 07:25:00,86.111,86.144,86.111,86.139,215899998.0
2006-01-24 07:26:00,86.125,86.138,86.094,86.117,383299999.0
2006-01-24 07:27:00,86.1,86.124,86.098,86.124,196899998.0
2006-01-24 07:28:00,86.124,86.133,86.095,86.095,190600000.0
2006-01-24 07:29:00,86.119,86.119,86.094,86.098,170700001.0
2006-01-24 07:30:00,86.087,86.109,86.079,86.079,103799998.0
2006-01-24 07:31:00,86.072,86.102,86.072,86.102,197200000.0
2006-01-24 07:32:00,86.103,86.11,86.085,86.097,204400001.0
2006-01-24 07:33:00,86.111,86.116,86.094,86.094,245700000.0
2006-01-24 07:34:00,86.117,86.117,86.092,86.098,134999999.0
2006-01-24 07:35:00,86.094,86.125,86.093,86.104,352000002.0
2006-01-24 07:36:00,86.135,86.139,86.111,86.115,275899997.0
2006-01-24 07:37:00,86.112,86.131,86.107,86.124,167199996.0
2006-01-24 07:38:00,86.09,86.117,86.089,86.106,150799999.0
2006-01-24 07:39:00,86.108,86.108,86.072,86.076,157800003.0
2006-01-24 07:40:00,86.068,86.095,86.058,86.08,154399998.0
2006-01-24 07:41:00,86.065,86.077,86.057,86.07,231200002.0
2006-01-24 07:42:00,86.063,86.07,86.05,86.055,234699998.0
2006-01-24 07:43:00,86.078,86.089,86.055,86.07,196299999.0
2006-01-24 07:44:00,86.09,86.09,86.056,86.065,183700000.0
2006-01-24 07:45:00,86.062,86.068,86.032,86.032,231999999.0
2006-01-24 07:46:00,86.041,86.067,86.015,86.053,221900000.0
2006-01-24 07:47:00,86.055,86.075,86.04,86.063,213200002.0
2006-01-24 07:48:00,86.046,86.058,86.034,86.058,264500001.0
2006-01-24 07:49:00,86.067,86.084,86.053,86.053,170000000.0
2006-01-24 07:50:00,86.061,86.091,86.027,86.063,332699998.0
2006-01-24 07:51:00,86.072,86.086,86.063,86.075,184500000.0
2006-01-24 07:52:00,86.068,86.086,86.048,86.078,148299999.0
2006-01-24 07:53:00,86.074,86.105,86.057,86.105,176400001.0
2006-01-24 07:54:00,86.075,86.097,86.057,86.097,157599999.0
2006-01-24 07:55:00,86.076,86.092,86.07,86.083,288499998.0
2006-01-24 07:56:00,86.05,86.068,86.03,86.055,138699999.0
2006-01-24 07:57:00,86.038,86.067,86.036,86.067,156400001.0
2006-01-24 07:58:00,86.043,86.06,86.036,86.06,107199998.0
2006-01-24 07:59:00,86.023,86.05,86.002,86.003,128300001.0
2006-01-24 08:00:00,86.008,86.017,85.985,85.998,87500000.0
2006-01-24 08:01:00,86.012,86.037,86.008,86.012,147699999.0
2006-01-24 08:02:00,86.022,86.027,86.001,86.012,129199999.0
2006-01-24 08:03:00,86.019,86.019,85.986,85.986,159299998.0
2006-01-24 08:04:00,85.976,86.004,85.966,85.979,186299998.0
2006-01-24 08:05:00,85.972,85.997,85.964,85.983,198599997.0
2006-01-24 08:06:00,85.966,85.985,85.966,85.983,234900002.0
2006-01-24 08:07:00,85.989,86.001,85.968,85.972,290400001.0
2006-01-24 08:08:00,85.987,85.987,85.961,85.961,110800002.0
2006-01-24 08:09:00,85.951,85.986,85.951,85.973,245300003.0
2006-01-24 08:10:00,85.967,86.003,85.962,86.0,178800001.0
2006-01-24 08:11:00,85.978,86.013,85.978,85.997,209099998.0
2006-01-24 08:12:00,85.979,86.002,85.971,85.993,144000000.0
2006-01-24 08:13:00,85.987,85.987,85.952,85.955,202100000.0
2006-01-24 08:14:00,85.955,85.978,85.955,85.959,186300002.0
2006-01-24 08:15:00,85.969,85.975,85.938,85.961,236299998.0
2006-01-24 08:16:00,85.971,85.992,85.953,85.977,166799999.0
2006-01-24 08:17:00,85.975,85.992,85.949,85.96,181800000.0
2006-01-24 08:18:00,85.962,85.98,85.95,85.963,167199997.0
2006-01-24 08:19:00,85.963,85.981,85.949,85.956,94299999.0
2006-01-24 08:20:00,85.957,85.976,85.948,85.97,233599999.0
2006-01-24 08:21:00,85.972,85.975,85.946,85.953,260099999.0
2006-01-24 08:22:00,85.957,85.958,85.934,85.945,92300000.0
2006-01-24 08:23:00,85.936,85.982,85.936,85.982,150099999.0
2006-01-24 08:24:00,85.983,85.996,85.963,85.983,207299998.0
2006-01-24 08:25:00,85.954,85.983,85.95,85.963,192999998.0
2006-01-24 08:26:00,85.955,85.983,85.949,85.958,142800000.0
2006-01-24 08:27:00,85.934,85.959,85.931,85.954,185800001.0
2006-01-24 08:28:00,85.96,85.997,85.96,85.973,294299993.0
2006-01-24 08:29:00,85.976,85.98,85.957,85.968,125500000.0
2006-01-24 08:30:00,85.963,85.993,85.961,85.987,269899997.0
2006-01-24 08:31:00,85.971,85.99,85.969,85.985,97700000.0
2006-01-24 08:32:00,85.983,86.005,85.978,85.998,255299995.0
2006-01-24 08:33:00,85.988,86.018,85.986,86.002,236200001.0
2006-01-24 08:34:00,85.975,86.011,85.975,86.0,226900003.0
2006-01-24 08:35:00,86.001,86.027,85.977,86.009,154499998.0
2006-01-24 08:36:00,86.029,86.029,86.0,86.004,149000000.0
2006-01-24 08:37:00,86.023,86.037,85.992,86.013,105700000.0
2006-01-24 08:38:00,86.027,86.031,86.005,86.019,199000000.0
2006-01-24 08:39:00,86.017,86.042,86.013,86.032,187500000.0
2006-01-24 08:40:00,86.02,86.02,85.996,86.0,181900001.0
2006-01-24 08:41:00,86.001,86.024,85.985,86.008,154000000.0
2006-01-24 08:42:00,85.994,86.011,85.979,85.991,114200002.0
2006-01-24 08:43:00,85.961,85.984,85.951,85.962,138900000.0
2006-01-24 08:44:00,85.964,85.982,85.952,85.957,270900002.0
2006-01-24 08:45:00,85.952,85.969,85.934,85.957,151600000.0
2006-01-24 08:46:00,85.94,85.965,85.938,85.959,145000000.0
2006-01-24 08:47:00,85.933,85.954,85.923,85.943,222099999.0
2006-01-24 08:48:00,85.945,85.957,85.935,85.95,196899998.0
2006-01-24 08:49:00,85.96,85.975,85.948,85.955,190499999.0
2006-01-24 08:50:00,85.96,85.96,85.925,85.931,118299999.0
2006-01-24 08:51:00,85.951,85.963,85.924,85.924,285300000.0
2006-01-24 08:52:00,85.929,85.951,85.925,85.951,165300002.0
2006-01-24 08:53:00,85.937,85.954,85.927,85.944,271000000.0
2006-01-24 08:54:00,85.942,85.942,85.915,85.92,147799997.0
2006-01-24 08:55:00,85.904,85.926,85.903,85.917,129899999.0
2006-01-24 08:56:00,85.928,85.945,85.92,85.926,153200002.0
2006-01-24 08:57:00,85.93,85.952,85.92,85.935,198199998.0
2006-01-24 08:58:00,85.929,85.933,85.897,85.897,134399999.0
2006-01-24 08:59:00,85.915,85.939,85.911,85.935,253200002.0
2006-01-24 09:00:00,85.926,85.926,85.902,85.907,275599996.0
2006-01-24 09:01:00,85.926,85.957,85.925,85.957,186899998.0
2006-01-24 09:02:00,85.965,85.965,85.937,85.939,107100000.0
2006-01-24 09:03:00,85.944,85.966,85.942,85.966,204899997.0
2006-01-24 09:04:00,85.933,85.955,85.903,85.922,240699998.0
2006-01-24 09:05:00,85.922,85.945,85.917,85.93,247400000.0
2006-01-24 09:06:00,85.932,85.939,85.913,85.923,231699997.0
2006-01-24 09:07:00,85.92,85.925,85.894,85.906,242499998.0
2006-01-24 09:08:00,85.909,85.92,85.887,85.902,157499998.0
2006-01-24 09:09:00,85.907,85.907,85.88,85.894,241700000.0
2006-01-24 09:10:00,85.881,85.901,85.865,85.893,124799998.0
2006-01-24 09:11:00,85.896,85.896,85.86,85.86,173599999.0
2006-01-24 09:12:00,85.876,85.902,85.875,85.895,54900000.0
2006-01-24 09:13:00,85.879,85.899,85.865,85.878,232700002.0
2006-01-24 09:14:00,85.87,85.881,85.851,85.855,178800002.0
2006-01-24 09:15:00,85.856,85.882,85.847,85.852,253299998.0
2006-01-24 09:16:00,85.831,85.86,85.831,85.86,124500002.0
2006-01-24 09:17:00,85.86,85.89,85.86,85.889,172299998.0
2006-01-24 09:18:00,85.87,85.887,85.863,85.878,129900001.0
2006-01-24 09:19:00,85.867,85.869,85.838,85.842,163600002.0
2006-01-24 09:20:00,85.871,85.872,85.85,85.851,188399998.0
2006-01-24 09:21:00,85.868,85.868,85.835,85.839,154500000.0
2006-01-24 09:22:00,85.869,85.871,85.832,85.842,156100001.0
2006-01-24 09:23:00,85.849,85.861,85.83,85.842,106900002.0
2006-01-24 09:24:00,85.864,85.871,85.827,85.844,207800001.0
2006-01-24 09:25:00,85.867,85.869,85.846,85.851,207199998.0
2006-01-24 09:26:00,85.862,85.873,85.845,85.849,233199999.0
2006-01-24 09:27:00,85.86,85.887,85.849,85.86,168199997.0
2006-01-24 09:28:00,85.868,85.883,85.853,85.867,163800000.0
2006-01-24 09:29:00,85.852,85.874,85.839,85.858,183699997.0
2006-01-24 09:30:00,85.842,85.864,85.831,85.85,122400002.0
2006-01-24 09:31:00,85.839,85.854,85.833,85.85,171100002.0
2006-01-24 09:32:00,85.841,85.852,85.816,85.837,175000001.0
2006-01-24 09:33:00,85.825,85.855,85.825,85.847,158199998.0
2006-01-24 09:34:00,85.842,85.86,85.816,85.837,216399999.0
2006-01-24 09:35:00,85.862,85.899,85.852,85.881,87600000.0
2006-01-24 09:36:00,85.886,85.901,85.876,85.889,172499997.0
2006-01-24 09:37:00,85.863,85.88,85.858,85.878,134800000.0
2006-01-24 09:38:00,85.86,85.881,85.854,85.872,157400001.0
2006-01-24 09:39:00,85.887,85.887,85.859,85.871,112900000.0
2006-01-24 09:40:00,85.859,85.892,85.858,85.879,215599995.0
2006-01-24 09:41:00,85.88,85.906,85.876,85.905,199399999.0
2006-01-24 09:42:00,85.89,85.915,85.89,85.907,163300000.0
2006-01-24 09:43:00,85.911,85.913,85.883,85.883,78800000.0
2006-01-24 09:44:00,85.902,85.909,85.871,85.889,171399999.0
2006-01-24 09:45:00,85.886,85.913,85.886,85.899,95799999.0
2006-01-24 09:46:00,85.905,85.922,85.889,85.904,276199996.0
2006-01-24 09:47:00,85.925,85.935,85.896,85.896,168300002.0
2006-01-24 09:48:00,85.91,85.932,85.897,85.909,145900001.0
2006-01-24 09:49:00,85.923,85.948,85.91,85.925,275099996.0
2006-01-24 09:50:00,85.93,85.964,85.928,85.964,154700000.0
2006-01-24 09:51:00,85.901,85.966,85.901,85.962,183699999.0
2006-01-24 09:52:00,85.942,85.965,85.94,85.955,192200001.0
2006-01-24 09:53:00,85.961,85.97,85.938,85.958,257199999.0
2006-01-24 09:54:00,85.958,85.981,85.958,85.965,85699999.0
2006-01-24 09:55:00,85.938,85.963,85.914,85.931,134000002.0
2006-01-24 09:56:00,85.943,85.961,85.931,85.937,165899999.0
2006-01-24 09:57:00,85.943,85.976,85.937,85.976,131199999.0
2006-01-24 09:58:00,85.98,85.989,85.958,85.973,227700001.0
2006-01-24 09:59:00,85.978,85.978,85.945,85.951,123500000.0
2006-01-24 10:00:00,85.957,85.981,85.944,85.962,143299999.0
2006-01-24 10:01:00,85.975,85.979,85.95,85.95,132400002.0
2006-01-24 10:02:00,85.928,85.967,85.926,85.967,160899999.0
2006-01-24 10:03:00,85.983,85.984,85.955,85.966,198900003.0
2006-01-24 10:04:00,85.982,85.988,85.964,85.975,215200001.0
2006-01-24 10:05:00,85.965,85.987,85.956,85.987,127100001.0
2006-01-24 10:06:00,85.967,85.994,85.961,85.985,189900001.0
2006-01-24 10:07:00,85.967,85.983,85.959,85.98,197800002.0
2006-01-24 10:08:00,85.985,85.985,85.957,85.957,222600002.0
2006-01-24 10:09:00,85.965,85.993,85.965,85.984,264700001.0
2006-01-24 10:10:00,85.996,86.005,85.977,85.977,208000000.0
2006-01-24 10:11:00,86.002,86.009,85.986,85.997,203300001.0
2006-01-24 10:12:00,85.995,86.013,85.988,86.0,130600000.0
2006-01-24 10:13:00,85.978,86.011,85.976,85.99,88599999.0
2006-01-24 10:14:00,85.979,86.012,85.979,86.012,188399998.0
2006-01-24 10:15:00,86.0,86.02,85.989,86.006,197299999.0
2006-01-24 10:16:00,86.002,86.015,85.984,85.99,180299995.0
2006-01-24 10:17:00,85.977,86.012,85.974,86.001,168500001.0
2006-01-24 10:18:00,85.997,86.022,85.987,86.0,213899998.0
2006-01-24 10:19:00,85.979,86.012,85.978,85.995,202199998.0
2006-01-24 10:20:00,85.976,85.995,85.971,85.972,122199998.0
2006-01-24 10:21:00,85.95,85.985,85.949,85.985,157200000.0
2006-01-24 10:22:00,85.976,85.976,85.941,85.943,143300000.0
2006-01-24 10:23:00,85.969,86.006,85.958,85.994,127199999.0
2006-01-24 10:24:00,86.0,86.0,85.922,85.922,103000000.0
2006-01-24 10:25:00,85.927,85.953,85.912,85.93,352099996.0
2006-01-24 10:26:00,85.914,85.922,85.897,85.9,169000000.0
2006-01-24 10:27:00,85.917,85.931,85.905,85.909,296900002.0
2006-01-24 10:28:00,85.933,85.933,85.906,85.916,47900000.0
2006-01-24 10:29:00,85.918,85.934,85.908,85.917,242100001.0
2006-01-24 10:30:00,85.892,85.91,85.886,85.902,208200003.0
2006-01-24 10:31:00,85.885,85.904,85.856,85.881,200900001.0
2006-01-24 10:32:00,85.891,85.91,85.878,85.893,126300001.0
2006-01-24 10:33:00,85.888,85.907,85.875,85.875,129699999.0
2006-01-24 10:34:00,85.888,85.904,85.868,85.889,79800000.0
2006-01-24 10:35:00,85.889,85.902,85.877,85.892,228800002.0
2006-01-24 10:36:00,85.89,85.906,85.878,85.886,151599999.0
2006-01-24 10:37:00,85.911,85.928,85.889,85.905,163100000.0
2006-01-24 10:38:00,85.909,85.927,85.897,85.897,227699997.0
2006-01-24 10:39:00,85.895,85.905,85.873,85.873,219000000.0
2006-01-24 10:40:00,85.883,85.885,85.863,85.869,168199999.0
2006-01-24 10:41:00,85.867,85.886,85.859,85.878,217399997.0
2006-01-24 10:42:00,85.883,85.89,85.866,85.868,188799999.0
2006-01-24 10:43:00,85.863,85.889,85.855,85.871,271799999.0
2006-01-24 10:44:00,85.872,85.883,85.852,85.862,250899998.0
2006-01-24 10:45:00,85.878,85.903,85.859,85.876,221100003.0
2006-01-24 10:46:00,85.869,85.895,85.868,85.895,118299997.0
2006-01-24 10:47:00,85.897,85.901,85.878,85.879,147199999.0
2006-01-24 10:48:00,85.887,85.903,85.869,85.892,156900000.0
2006-01-24 10:49:00,85.901,85.901,85.874,85.878,154300001.0
2006-01-24 10:50:00,85.9,85.905,85.867,85.868,165099999.0
2006-01-24 10:51:00,85.891,85.917,85.888,85.911,203000003.0
2006-01-24 10:52:00,85.919,85.941,85.907,85.908,154500002.0
2006-01-24 10:53:00,85.923,85.944,85.912,85.93,118499999.0
2006-01-24 10:54:00,85.92,85.945,85.918,85.918,142400000.0
2006-01-24 10:55:00,85.919,85.932,85.901,85.925,214200002.0
2006-01-24 10:56:00,85.914,85.927,85.895,85.912,182799999.0
2006-01-24 10:57:00,85.916,85.938,85.915,85.921,182799997.0
2006-01-24 10:58:00,85.925,85.945,85.923,85.936,200100000.0
2006-01-24 10:59:00,85.935,85.944,85.912,85.915,223399997.0
2006-01-24 11:00:00,85.928,85.951,85.897,85.942,211000001.0
2006-01-24 11:01:00,85.94,85.96,85.931,85.95,155699997.0
2006-01-24 11:02:00,85.945,85.956,85.924,85.944,194500000.0
2006-01-24 11:03:00,85.922,85.948,85.92,85.948,298699998.0
2006-01-24 11:04:00,85.95,85.961,85.927,85.929,86900000.0
2006-01-24 11:05:00,85.917,85.945,85.917,85.935,229200000.0
2006-01-24 11:06:00,85.913,85.944,85.913,85.942,193899998.0
2006-01-24 11:07:00,85.938,85.958,85.92,85.937,282000002.0
2006-01-24 11:08:00,85.954,85.956,85.931,85.933,117200001.0
2006-01-24 11:09:00,85.945,85.96,85.932,85.95,169200000.0
2006-01-24 11:10:00,85.943,85.943,85.88,85.88,151500000.0
2006-01-24 11:11:00,85.891,85.919,85.891,85.908,57500000.0
2006-01-24 11:12:00,85.901,85.913,85.886,85.9,184900000.0
2006-01-24 11:13:00,85.912,85.915,85.886,85.907,195100000.0
2006-01-24 11:14:00,85.915,85.932,85.906,85.932,169300003.0
2006-01-24 11:15:00,85.93,85.933,85.876,85.876,163999999.0
2006-01-24 11:16:00,85.895,85.907,85.881,85.894,140699998.0
2006-01-24 11:17:00,85.901,85.901,85.874,85.88,146399998.0
2006-01-24 11:18:00,85.891,85.903,85.865,85.865,240799996.0
2006-01-24 11:19:00,85.875,85.907,85.873,85.891,281500001.0
2006-01-24 11:20:00,85.896,85.916,85.884,85.899,171799998.0
2006-01-24 11:21:00,85.917,85.931,85.911,85.92,215499996.0
2006-01-24 11:22:00,85.905,85.922,85.885,85.898,108600000.0
2006-01-24 11:23:00,85.889,85.925,85.889,85.913,129000001.0
2006-01-24 11:24:00,85.922,85.922,85.892,85.896,121799999.0
2006-01-24 11:25:00,85.901,85.92,85.885,85.907,139700001.0
2006-01-24 11:26:00,85.886,85.911,85.878,85.911,174700001.0
2006-01-24 11:27:00,85.906,85.919,85.893,85.905,129999999.0
2006-01-24 11:28:00,85.907,85.909,85.876,85.88,213399999.0
2006-01-24 11:29:00,85.904,85.93,85.904,85.917,233199999.0
2006-01-24 11:30:00,85.919,85.95,85.905,85.95,163399998.0
2006-01-24 11:31:00,85.957,85.957,85.915,85.934,151700000.0
2006-01-24 11:32:00,85.908,85.949,85.908,85.949,234099998.0
2006-01-24 11:33:00,85.951,85.951,85.919,85.95,218899998.0
2006-01-24 11:34:00,85.955,85.962,85.929,85.931,165400003.0
2006-01-24 11:35:00,85.944,85.947,85.921,85.921,158200000.0
2006-01-24 11:36:00,85.932,85.946,85.925,85.933,278199999.0
2006-01-24 11:37:00,85.917,85.938,85.915,85.938,306100005.0
2006-01-24 11:38:00,85.92,85.945,85.911,85.934,389699995.0
2006-01-24 11:39:00,85.923,85.934,85.905,85.922,147600003.0
2006-01-24 11:40:00,85.908,85.938,85.886,85.916,149200001.0
2006-01-24 11:41:00,85.929,85.929,85.899,85.899,179200002.0
2006-01-24 11:42:00,85.887,85.903,85.88,85.901,207899999.0
2006-01-24 11:43:00,85.884,85.905,85.876,85.897,128300000.0
2006-01-24 11:44:00,85.904,85.916,85.892,85.892,210799996.0
2006-01-24 11:45:00,85.9,85.918,85.879,85.916,244199999.0
2006-01-24 11:46:00,85.918,85.933,85.907,85.915,335799995.0
2006-01-24 11:47:00,85.932,85.932,85.902,85.902,231599999.0
2006-01-24 11:48:00,85.91,85.925,85.89,85.917,192799998.0
2006-01-24 11:49:00,85.913,85.919,85.89,85.9,315499995.0
2006-01-24 11:50:00,85.892,85.911,85.88,85.88,154500001.0
2006-01-24 11:51:00,85.908,85.908,85.862,85.875,395700001.0
2006-01-24 11:52:00,85.862,85.891,85.851,85.87,354600005.0
2006-01-24 11:53:00,85.873,85.882,85.856,85.861,102800000.0
2006-01-24 11:54:00,85.874,85.886,85.846,85.855,147300000.0
2006-01-24 11:55:00,85.867,85.869,85.843,85.847,185499999.0
2006-01-24 11:56:00,85.867,85.875,85.854,85.858,102600001.0
2006-01-24 11:57:00,85.867,85.867,85.839,85.842,191400002.0
2006-01-24 11:58:00,85.855,85.86,85.84,85.848,127699999.0
2006-01-24 11:59:00,85.833,85.853,85.817,85.827,236899998.0
2006-01-24 12:00:00,85.804,85.836,85.8,85.808,201300003.0
2006-01-24 12:01:00,85.828,85.85,85.818,85.832,109100001.0
2006-01-24 12:02:00,85.86,85.868,85.84,85.855,322600002.0
2006-01-24 12:03:00,85.869,85.886,85.859,85.886,165899999.0
2006-01-24 12:04:00,85.894,85.901,85.878,85.882,220399998.0
2006-01-24 12:05:00,85.884,85.903,85.882,85.902,184100001.0
2006-01-24 12:06:00,85.89,85.909,85.871,85.908,235099997.0
2006-01-24 12:07:00,85.883,85.91,85.845,85.901,242300005.0
2006-01-24 12:08:00,85.895,85.906,85.878,85.89,141999999.0
2006-01-24 12:09:00,85.91,85.918,85.897,85.901,205900000.0
2006-01-24 12:10:00,85.906,85.924,85.893,85.907,80199999.0
2006-01-24 12:11:00,85.925,85.943,85.907,85.923,188299999.0
2006-01-24 12:12:00,85.954,85.993,85.954,85.993,117299999.0
2006-01-24 12:13:00,85.989,85.989,85.96,85.96,115600000.0
2006-01-24 12:14:00,85.981,85.985,85.961,85.964,269099996.0
2006-01-24 12:15:00,85.979,86.007,85.979,85.991,87900001.0
2006-01-24 12:16:00,85.962,85.989,85.962,85.978,53500000.0
2006-01-24 12:17:00,85.957,85.973,85.939,85.955,184600001.0
2006-01-24 12:18:00,85.95,85.987,85.95,85.974,244400000.0
2006-01-24 12:19:00,85.968,85.975,85.946,85.946,221200000.0
2006-01-24 12:20:00,85.943,85.963,85.925,85.962,213599999.0
2006-01-24 12:21:00,85.937,85.956,85.926,85.943,210799998.0
2006-01-24 12:22:00,85.926,85.939,85.902,85.912,166699999.0
2006-01-24 12:23:00,85.898,85.912,85.887,85.903,172799997.0
2006-01-24 12:24:00,85.899,85.912,85.885,85.905,279699999.0
2006-01-24 12:25:00,85.888,85.911,85.881,85.905,222499998.0
2006-01-24 12:26:00,85.903,85.904,85.873,85.873,243399997.0
2006-01-24 12:27:00,85.893,85.904,85.857,85.877,244899999.0
2006-01-24 12:28:00,85.888,85.903,85.871,85.871,198200000.0
2006-01-24 12:29:00,85.875,85.894,85.866,85.885,205400000.0
2006-01-24 12:30:00,85.875,85.885,85.859,85.859,259600001.0
2006-01-24 12:31:00,85.895,85.899,85.864,85.864,167000003.0
2006-01-24 12:32:00,85.881,85.907,85.879,85.899,235300000.0
2006-01-24 12:33:00,85.878,85.9,85.869,85.89,326099992.0
2006-01-24 12:34:00,85.903,85.903,85.877,85.877,214899995.0
2006-01-24 12:35:00,85.903,85.907,85.887,85.889,261799998.0
2006-01-24 12:36:00,85.889,85.916,85.879,85.916,333500002.0
2006-01-24 12:37:00,85.919,85.945,85.907,85.929,143100000.0
2006-01-24 12:38:00,85.947,85.971,85.946,85.946,141300001.0
2006-01-24 12:39:00,85.958,85.976,85.943,85.961,161800002.0
2006-01-24 12:40:00,85.973,85.998,85.954,85.986,107900000.0
2006-01-24 12:41:00,85.995,85.995,85.955,85.955,116600000.0
2006-01-24 12:42:00,85.948,85.968,85.948,85.963,177799998.0
2006-01-24 12:43:00,85.95,85.985,85.95,85.983,315399998.0
2006-01-24 12:44:00,85.992,85.997,85.956,85.956,149899999.0
2006-01-24 12:45:00,85.965,85.978,85.956,85.978,164899999.0
2006-01-24 12:46:00,85.948,85.979,85.948,85.975,280300000.0
2006-01-24 12:47:00,85.951,85.977,85.915,85.977,240200001.0
2006-01-24 12:48:00,85.966,85.991,85.96,85.991,203200000.0
2006-01-24 12:49:00,85.984,86.004,85.977,85.992,224599999.0
2006-01-24 12:50:00,85.974,86.0,85.974,86.0,137099996.0
2006-01-24 12:51:00,85.996,86.001,85.974,85.98,122500000.0
2006-01-24 12:52:00,85.987,85.987,85.963,85.972,184499999.0
2006-01-24 12:53:00,85.952,85.985,85.951,85.974,171400000.0
2006-01-24 12:54:00,85.964,85.981,85.955,85.975,196099997.0
2006-01-24 12:55:00,85.979,85.988,85.96,85.979,157299999.0
2006-01-24 12:56:00,85.958,85.98,85.951,85.98,92400000.0
2006-01-24 12:57:00,85.962,85.982,85.959,85.977,167899999.0
2006-01-24 12:58:00,85.984,85.998,85.975,85.992,173299999.0
2006-01-24 12:59:00,85.97,85.986,85.968,85.983,178299999.0
2006-01-24 13:00:00,85.976,85.996,85.964,85.982,181800004.0
2006-01-24 13:01:00,85.978,85.998,85.972,85.992,98100002.0
2006-01-24 13:02:00,85.962,85.982,85.95,85.968,219800003.0
2006-01-24 13:03:00,85.956,85.986,85.947,85.975,204900001.0
2006-01-24 13:04:00,85.973,85.981,85.96,85.961,159599999.0
2006-01-24 13:05:00,85.956,85.985,85.956,85.973,116400000.0
2006-01-24 13:06:00,85.958,85.972,85.936,85.96,277599995.0
2006-01-24 13:07:00,85.959,85.959,85.918,85.922,332199996.0
2006-01-24 13:08:00,85.948,85.957,85.917,85.942,255099999.0
2006-01-24 13:09:00,85.94,85.969,85.936,85.953,268699998.0
2006-01-24 13:10:00,85.957,85.96,85.932,85.947,211999997.0
2006-01-24 13:11:00,85.96,85.968,85.947,85.955,152999999.0
2006-01-24 13:12:00,85.939,85.962,85.915,85.962,179800000.0
2006-01-24 13:13:00,85.968,85.968,85.929,85.938,135399999.0
2006-01-24 13:14:00,85.962,85.962,85.935,85.937,147600001.0
2006-01-24 13:15:00,85.946,85.961,85.929,85.942,261799996.0
2006-01-24 13:16:00,85.966,85.98,85.951,85.953,208200003.0
2006-01-24 13:17:00,85.948,85.965,85.928,85.95,165300000.0
2006-01-24 13:18:00,85.97,85.976,85.952,85.956,165700000.0
2006-01-24 13:19:00,85.947,85.989,85.947,85.989,223099999.0
2006-01-24 13:20:00,85.997,85.997,85.976,85.977,159600001.0
2006-01-24 13:21:00,85.965,85.981,85.954,85.968,158800001.0
2006-01-24 13:22:00,85.96,85.968,85.943,85.95,134300001.0
2006-01-24 13:23:00,85.954,85.97,85.952,85.97,138800000.0
2006-01-24 13:24:00,85.965,85.966,85.941,85.943,296799996.0
2006-01-24 13:25:00,85.943,85.976,85.943,85.976,168999999.0
2006-01-24 13:26:00,85.978,85.978,85.952,85.962,199300000.0
2006-01-24 13:27:00,85.965,85.984,85.956,85.973,245199996.0
2006-01-24 13:28:00,85.97,85.977,85.955,85.965,122200000.0
2006-01-24 13:29:00,85.945,85.965,85.94,85.962,186000000.0
2006-01-24 13:30:00,85.947,85.954,85.927,85.937,138400000.0
2006-01-24 13:31:00,85.943,85.967,85.939,85.957,210700000.0
2006-01-24 13:32:00,85.963,85.965,85.947,85.95,118500001.0
2006-01-24 13:33:00,85.955,85.98,85.934,85.958,182000000.0
2006-01-24 13:34:00,85.982,85.982,85.956,85.956,225300000.0
2006-01-24 13:35:00,85.954,85.97,85.943,85.97,103800000.0
2006-01-24 13:36:00,85.966,85.971,85.935,85.935,269699998.0
2006-01-24 13:37:00,85.949,85.963,85.933,85.933,266099998.0
2006-01-24 13:38:00,85.959,85.96,85.934,85.934,74700000.0
2006-01-24 13:39:00,85.937,85.955,85.927,85.952,309800001.0
2006-01-24 13:40:00,85.934,85.951,85.922,85.946,251099996.0
2006-01-24 13:41:00,85.942,85.956,85.929,85.932,113100001.0
2006-01-24 13:42:00,85.945,85.977,85.945,85.969,312199998.0
2006-01-24 13:43:00,85.966,85.985,85.947,85.955,191000000.0
2006-01-24 13:44:00,85.973,85.981,85.949,85.964,261600000.0
2006-01-24 13:45:00,85.965,85.983,85.939,85.971,126999999.0
2006-01-24 13:46:00,85.962,85.968,85.937,85.948,253599999.0
2006-01-24 13:47:00,85.947,85.976,85.947,85.96,216200003.0
2006-01-24 13:48:00,85.963,85.964,85.943,85.945,205900000.0
2006-01-24 13:49:00,85.962,85.962,85.94,85.941,243300002.0
2006-01-24 13:50:00,85.939,85.948,85.919,85.927,145999999.0
2006-01-24 13:51:00,85.931,85.956,85.931,85.953,189600001.0
2006-01-24 13:52:00,85.951,85.978,85.941,85.955,166800000.0
2006-01-24 13:53:00,85.965,85.991,85.956,85.991,156000000.0
2006-01-24 13:54:00,85.982,85.991,85.96,85.96,98400000.0
2006-01-24 13:55:00,85.963,85.963,85.934,85.937,260200000.0
2006-01-24 13:56:00,85.944,85.958,85.929,85.955,143900001.0
2006-01-24 13:57:00,85.935,85.966,85.932,85.966,158099999.0
2006-01-24 13:58:00,85.958,85.972,85.945,85.966,199400001.0
2006-01-24 13:59:00,85.951,85.966,85.936,85.958,108800000.0
2006-01-24 14:00:00,85.944,85.958,85.926,85.952,165699999.0
2006-01-24 14:01:00,85.933,85.955,85.93,85.94,155200001.0
2006-01-24 14:02:00,85.925,85.947,85.924,85.942,151099999.0
2006-01-24 14:03:00,85.925,85.945,85.921,85.939,146299998.0
2006-01-24 14:04:00,85.935,85.935,85.909,85.919,137200001.0
2006-01-24 14:05:00,85.908,85.925,85.901,85.923,178100001.0
2006-01-24 14:06:00,85.915,85.918,85.894,85.894,210500001.0
2006-01-24 14:07:00,85.917,85.946,85.906,85.92,321399995.0
2006-01-24 14:08:00,85.903,85.923,85.89,85.905,211299997.0
2006-01-24 14:09:00,85.881,85.907,85.881,85.896,229500001.0
2006-01-24 14:10:00,85.887,85.905,85.881,85.884,233400001.0
2006-01-24 14:11:00,85.892,85.921,85.892,85.921,168900002.0
2006-01-24 14:12:00,85.906,85.932,85.897,85.932,195800000.0
2006-01-24 14:13:00,85.924,85.93,85.91,85.91,161199999.0
2006-01-24 14:14:00,85.902,85.925,85.902,85.923,144299998.0
2006-01-24 14:15:00,85.91,85.935,85.896,85.923,227800003.0
2006-01-24 14:16:00,85.905,85.935,85.904,85.91,212899998.0
2006-01-24 14:17:00,85.902,85.935,85.902,85.935,215500002.0
2006-01-24 14:18:00,85.909,85.933,85.9,85.92,183800001.0
2006-01-24 14:19:00,85.92,85.934,85.89,85.909,256600000.0
2006-01-24 14:20:00,85.92,85.94,85.915,85.932,216500001.0
2006-01-24 14:21:00,85.926,85.943,85.919,85.942,153999997.0
2006-01-24 14:22:00,85.929,85.949,85.917,85.931,191599998.0
2006-01-24 14:23:00,85.907,85.939,85.904,85.939,154200003.0
2006-01-24 14:24:00,85.943,85.943,85.921,85.926,235399998.0
2006-01-24 14:25:00,85.931,85.954,85.908,85.92,99600000.0
2006-01-24 14:26:00,85.925,85.925,85.882,85.9,189299998.0
2006-01-24 14:27:00,85.9,85.925,85.889,85.906,168200001.0
2006-01-24 14:28:00,85.908,85.923,85.892,85.906,159899999.0
2006-01-24 14:29:00,85.934,85.934,85.9,85.914,127099999.0
2006-01-24 14:30:00,85.925,85.931,85.897,85.901,277699999.0
2006-01-24 14:31:00,85.911,85.911,85.885,85.885,150800000.0
2006-01-24 14:32:00,85.881,85.894,85.872,85.89,219599999.0
2006-01-24 14:33:00,85.856,85.887,85.855,85.873,96400000.0
2006-01-24 14:34:00,85.866,85.866,85.837,85.837,146699999.0
2006-01-24 14:35:00,85.832,85.858,85.83,85.857,133900001.0
2006-01-24 14:36:00,85.856,85.863,85.819,85.824,167700000.0
2006-01-24 14:37:00,85.825,85.875,85.825,85.869,208900001.0
2006-01-24 14:38:00,85.849,85.871,85.841,85.856,135100000.0
2006-01-24 14:39:00,85.855,85.867,85.84,85.867,138800001.0
2006-01-24 14:40:00,85.852,85.886,85.852,85.873,225100001.0
2006-01-24 14:41:00,85.859,85.885,85.837,85.883,153700000.0
2006-01-24 14:42:00,85.858,85.876,85.854,85.871,184399999.0
2006-01-24 14:43:00,85.882,85.885,85.866,85.868,150800000.0
2006-01-24 14:44:00,85.886,85.891,85.857,85.878,167900001.0
2006-01-24 14:45:00,85.883,85.883,85.862,85.863,295599993.0
2006-01-24 14:46:00,85.872,85.872,85.846,85.846,147400001.0
2006-01-24 14:47:00,85.862,85.876,85.844,85.855,229400000.0
2006-01-24 14:48:00,85.873,85.896,85.857,85.872,113200002.0
2006-01-24 14:49:00,85.867,85.889,85.86,85.869,214999994.0
2006-01-24 14:50:00,85.875,85.89,85.858,85.88,41600000.0
2006-01-24 14:51:00,85.894,85.898,85.865,85.865,192799998.0
2006-01-24 14:52:00,85.888,85.892,85.868,85.875,194700000.0
2006-01-24 14:53:00,85.884,85.892,85.855,85.855,243799998.0
2006-01-24 14:54:00,85.859,85.859,85.83,85.835,172400001.0
2006-01-24 14:55:00,85.853,85.865,85.836,85.851,194000001.0
2006-01-24 14:56:00,85.872,85.881,85.861,85.861,191099998.0
2006-01-24 14:57:00,85.865,85.878,85.852,85.865,213700000.0
2006-01-24 14:58:00,85.846,85.866,85.836,85.836,134300001.0
2006-01-24 14:59:00,85.846,85.866,85.827,85.851,251999997.0
2006-01-24 15:00:00,85.858,85.872,85.838,85.854,138299998.0
2006-01-24 15:01:00,85.849,85.876,85.832,85.841,202899997.0
2006-01-24 15:02:00,85.828,85.868,85.828,85.851,247199997.0
2006-01-24 15:03:00,85.839,85.858,85.802,85.812,166200000.0
2006-01-24 15:04:00,85.807,85.818,85.793,85.798,132900000.0
2006-01-24 15:05:00,85.823,85.823,85.778,85.785,220999999.0
2006-01-24 15:06:00,85.79,85.806,85.784,85.791,220600000.0
2006-01-24 15:07:00,85.784,85.835,85.747,85.832,179799999.0
2006-01-24 15:08:00,85.814,85.837,85.785,85.797,192700002.0
2006-01-24 15:09:00,85.78,85.811,85.775,85.797,301300001.0
2006-01-24 15:10:00,85.788,85.813,85.775,85.796,302200000.0
2006-01-24 15:11:00,85.81,85.823,85.794,85.82,108200000.0
2006-01-24 15:12:00,85.794,85.812,85.789,85.806,276200001.0
2006-01-24 15:13:00,85.779,85.8,85.746,85.763,208299999.0
2006-01-24 15:14:00,85.766,85.796,85.759,85.796,103499999.0
2006-01-24 15:15:00,85.782,85.8,85.776,85.78,264399995.0
2006-01-24 15:16:00,85.765,85.787,85.749,85.761,203799999.0
2006-01-24 15:17:00,85.752,85.778,85.739,85.772,221100003.0
2006-01-24 15:18:00,85.786,85.811,85.775,85.79,262399998.0
2006-01-24 15:19:00,85.772,85.804,85.759,85.804,261800001.0
2006-01-24 15:20:00,85.801,85.805,85.775,85.79,222699997.0
2006-01-24 15:21:00,85.785,85.816,85.78,85.816,202900001.0
2006-01-24 15:22:00,85.813,85.816,85.792,85.795,219200002.0
2006-01-24 15:23:00,85.804,85.824,85.788,85.799,206099999.0
2006-01-24 15:24:00,85.795,85.816,85.782,85.793,209900004.0
2006-01-24 15:25:00,85.814,85.817,85.79,85.803,107500002.0
2006-01-24 15:26:00,85.801,85.819,85.801,85.812,301599997.0
2006-01-24 15:27:00,85.784,85.806,85.765,85.787,199499999.0
2006-01-24 15:28:00,85.796,85.803,85.774,85.774,151300000.0
2006-01-24 15:29:00,85.775,85.788,85.743,85.765,265300000.0
2006-01-24 15:30:00,85.759,85.772,85.746,85.759,125199999.0
2006-01-24 15:31:00,85.744,85.767,85.742,85.767,178199999.0
2006-01-24 15:32:00,85.76,85.76,85.742,85.743,59600001.0
2006-01-24 15:33:00,85.763,85.763,85.727,85.727,108500000.0
2006-01-24 15:34:00,85.76,85.777,85.748,85.76,228100001.0
2006-01-24 15:35:00,85.752,85.774,85.741,85.764,203600001.0
2006-01-24 15:36:00,85.768,85.768,85.739,85.75,159700003.0
2006-01-24 15:37:00,85.762,85.781,85.754,85.773,198399996.0
2006-01-24 15:38:00,85.773,85.773,85.742,85.75,259499998.0
2006-01-24 15:39:00,85.745,85.776,85.745,85.776,232899998.0
2006-01-24 15:40:00,85.755,85.774,85.688,85.752,261200000.0
2006-01-24 15:41:00,85.751,85.757,85.727,85.727,152600000.0
2006-01-24 15:42:00,85.753,85.76,85.731,85.742,124799999.0
2006-01-24 15:43:00,85.768,85.78,85.747,85.759,252400003.0
2006-01-24 15:44:00,85.78,85.797,85.757,85.757,179400001.0
2006-01-24 15:45:00,85.787,85.79,85.749,85.749,239999998.0
2006-01-24 15:46:00,85.758,85.79,85.758,85.79,262300001.0
2006-01-24 15:47:00,85.802,85.817,85.783,85.804,164100000.0
2006-01-24 15:48:00,85.818,85.829,85.799,85.811,289299997.0
2006-01-24 15:49:00,85.826,85.835,85.817,85.818,237299999.0
2006-01-24 15:50:00,85.819,85.834,85.797,85.809,194000003.0
2006-01-24 15:51:00,85.789,85.809,85.778,85.798,207400001.0
2006-01-24 15:52:00,85.793,85.815,85.789,85.813,241499999.0
2006-01-24 15:53:00,85.794,85.812,85.783,85.796,219500003.0
2006-01-24 15:54:00,85.792,85.81,85.775,85.793,157600001.0
2006-01-24 15:55:00,85.796,85.82,85.78,85.791,251899999.0
2006-01-24 15:56:00,85.777,85.803,85.777,85.8,205399994.0
2006-01-24 15:57:00,85.783,85.797,85.769,85.778,146799999.0
2006-01-24 15:58:00,85.796,85.82,85.786,85.801,172900001.0
2006-01-24 15:59:00,85.796,85.808,85.775,85.789,164900000.0
2006-01-24 16:00:00,85.818,85.83,85.788,85.788,241800000.0
2006-01-24 16:01:00,85.787,85.806,85.776,85.797,190499996.0
2006-01-24 16:02:00,85.779,85.805,85.775,85.786,237900002.0
2006-01-24 16:03:00,85.773,85.795,85.753,85.788,176100000.0
2006-01-24 16:04:00,85.778,85.792,85.759,85.778,108800000.0
2006-01-24 16:05:00,85.778,85.778,85.747,85.764,211899997.0
2006-01-24 16:06:00,85.755,85.795,85.755,85.795,155299998.0
2006-01-24 16:07:00,85.817,85.818,85.784,85.784,141000003.0
2006-01-24 16:08:00,85.804,85.808,85.776,85.776,192799997.0
2006-01-24 16:09:00,85.802,85.842,85.795,85.817,222299998.0
2006-01-24 16:10:00,85.847,85.848,85.827,85.829,92999999.0
2006-01-24 16:11:00,85.82,85.84,85.798,85.82,136499999.0
2006-01-24 16:12:00,85.823,85.84,85.82,85.84,125899997.0
2006-01-24 16:13:00,85.842,85.842,85.825,85.825,144300001.0
2006-01-24 16:14:00,85.781,85.829,85.781,85.818,154000001.0
2006-01-24 16:15:00,85.795,85.812,85.787,85.799,92800001.0
2006-01-24 16:16:00,85.776,85.793,85.772,85.779,143399999.0
2006-01-24 16:17:00,85.761,85.78,85.736,85.777,255399999.0
2006-01-24 16:18:00,85.77,85.785,85.748,85.768,172299999.0
2006-01-24 16:19:00,85.763,85.763,85.742,85.742,117100001.0
2006-01-24 16:20:00,85.763,85.765,85.74,85.749,246499997.0
2006-01-24 16:21:00,85.753,85.788,85.747,85.759,288699999.0
2006-01-24 16:22:00,85.753,85.779,85.75,85.765,222000003.0
2006-01-24 16:23:00,85.765,85.793,85.758,85.775,196500000.0
2006-01-24 16:24:00,85.762,85.78,85.73,85.745,166300001.0
2006-01-24 16:25:00,85.752,85.769,85.737,85.755,177899999.0
2006-01-24 16:26:00,85.763,85.763,85.73,85.746,164800001.0
2006-01-24 16:27:00,85.757,85.785,85.749,85.785,246300001.0
2006-01-24 16:28:00,85.768,85.787,85.761,85.777,82700000.0
2006-01-24 16:29:00,85.77,85.77,85.727,85.727,208100000.0
2006-01-24 16:30:00,85.737,85.749,85.714,85.738,252100001.0
2006-01-24 16:31:00,85.745,85.759,85.73,85.732,124000001.0
2006-01-24 16:32:00,85.755,85.788,85.75,85.762,218499998.0
2006-01-24 16:33:00,85.773,85.773,85.75,85.75,193199997.0
2006-01-24 16:34:00,85.752,85.786,85.752,85.78,199900004.0
2006-01-24 16:35:00,85.769,85.773,85.744,85.744,152300001.0
2006-01-24 16:36:00,85.763,85.796,85.763,85.783,230099996.0
2006-01-24 16:37:00,85.793,85.8,85.771,85.778,201799998.0
2006-01-24 16:38:00,85.785,85.806,85.773,85.793,149400001.0
2006-01-24 16:39:00,85.794,85.817,85.778,85.795,286700001.0
2006-01-24 16:40:00,85.792,85.806,85.772,85.786,191200003.0
2006-01-24 16:41:00,85.791,85.814,85.788,85.81,111200000.0
2006-01-24 16:42:00,85.797,85.813,85.785,85.798,195899998.0
2006-01-24 16:43:00,85.776,85.809,85.771,85.809,146300000.0
2006-01-24 16:44:00,85.79,85.812,85.789,85.809,288999999.0
2006-01-24 16:45:00,85.791,85.815,85.786,85.798,246500000.0
2006-01-24 16:46:00,85.79,85.806,85.769,85.791,221199997.0
2006-01-24 16:47:00,85.798,85.814,85.794,85.802,194900000.0
2006-01-24 16:48:00,85.794,85.817,85.788,85.808,317599996.0
2006-01-24 16:49:00,85.806,85.82,85.787,85.803,173899999.0
2006-01-24 16:50:00,85.787,85.81,85.782,85.801,183900000.0
2006-01-24 16:51:00,85.781,85.801,85.781,85.792,139799998.0
2006-01-24 16:52:00,85.775,85.807,85.77,85.807,255200000.0
2006-01-24 16:53:00,85.794,85.818,85.794,85.815,217800001.0
2006-01-24 16:54:00,85.794,85.837,85.794,85.835,186199998.0
2006-01-24 16:55:00,85.819,85.849,85.819,85.838,168800001.0
2006-01-24 16:56:00,85.847,85.857,85.832,85.849,130799999.0
2006-01-24 16:57:00,85.845,85.856,85.816,85.828,295099998.0
2006-01-24 16:58:00,85.828,85.835,85.805,85.814,176499999.0
2006-01-24 16:59:00,85.825,85.862,85.825,85.862,182199997.0
2006-01-24 17:00:00,85.862,85.866,85.843,85.843,124399999.0
2006-01-24 17:01:00,85.85,85.854,85.82,85.82,191100000.0
2006-01-24 17:02:00,85.827,85.849,85.826,85.838,235899995.0
2006-01-24 17:03:00,85.819,85.835,85.796,85.82,287499999.0
2006-01-24 17:04:00,85.826,85.845,85.815,85.827,218099995.0
2006-01-24 17:05:00,85.805,85.83,85.805,85.83,50900000.0
2006-01-24 17:06:00,85.831,85.85,85.822,85.841,248000003.0
2006-01-24 17:07:00,85.833,85.87,85.833,85.87,104099999.0
2006-01-24 17:08:00,85.869,85.883,85.849,85.868,245000001.0
2006-01-24 17:09:00,85.851,85.889,85.844,85.867,197400003.0
2006-01-24 17:10:00,85.865,85.89,85.859,85.881,135600001.0
2006-01-24 17:11:00,85.868,85.896,85.863,85.875,126800000.0
2006-01-24 17:12:00,85.88,85.89,85.867,85.87,73300000.0
2006-01-24 17:13:00,85.881,85.89,85.861,85.877,235800000.0
2006-01-24 17:14:00,85.866,85.907,85.861,85.907,248200000.0
2006-01-24 17:15:00,85.912,85.92,85.887,85.891,182700000.0
2006-01-24 17:16:00,85.877,85.896,85.87,85.888,74000000.0
2006-01-24 17:17:00,85.885,85.885,85.846,85.846,138299998.0
2006-01-24 17:18:00,85.851,85.87,85.846,85.87,124999998.0
2006-01-24 17:19:00,85.843,85.873,85.839,85.839,171499997.0
2006-01-24 17:20:00,85.854,85.866,85.84,85.848,148999999.0
2006-01-24 17:21:00,85.849,85.866,85.833,85.866,252699997.0
2006-01-24 17:22:00,85.871,85.878,85.857,85.867,216400002.0
2006-01-24 17:23:00,85.88,85.9,85.867,85.888,196799999.0
2006-01-24 17:24:00,85.886,85.91,85.879,85.91,157700000.0
2006-01-24 17:25:00,85.909,85.91,85.882,85.898,252700000.0
2006-01-24 17:26:00,85.902,85.906,85.876,85.876,179500002.0
2006-01-24 17:27:00,85.89,85.9,85.877,85.88,51300000.0
2006-01-24 17:28:00,85.9,85.9,85.879,85.879,122300000.0
2006-01-24 17:29:00,85.87,85.902,85.87,85.902,248400001.0
2006-01-24 17:30:00,85.887,85.923,85.887,85.923,161500000.0
2006-01-24 17:31:00,85.931,85.944,85.911,85.92,247500003.0
2006-01-24 17:32:00,85.932,85.956,85.929,85.945,195899998.0
2006-01-24 17:33:00,85.938,85.946,85.911,85.912,199899998.0
2006-01-24 17:34:00,85.924,85.94,85.909,85.921,121700000.0
2006-01-24 17:35:00,85.932,85.956,85.926,85.956,188799998.0
2006-01-24 17:36:00,85.943,85.966,85.942,85.952,128599999.0
2006-01-24 17:37:00,85.958,85.975,85.955,85.972,176200000.0
2006-01-24 17:38:00,85.968,85.983,85.956,85.968,203299996.0
2006-01-24 17:39:00,85.973,85.988,85.95,85.975,141200001.0
2006-01-24 17:40:00,85.976,85.976,85.941,85.948,174899997.0
2006-01-24 17:41:00,85.963,85.968,85.919,85.925,332300000.0
2006-01-24 17:42:00,85.949,85.972,85.933,85.956,176999999.0
2006-01-24 17:43:00,85.964,85.988,85.957,85.988,144500002.0
2006-01-24 17:44:00,85.977,85.98,85.956,85.968,262699999.0
2006-01-24 17:45:00,85.96,85.971,85.941,85.953,164500002.0
2006-01-24 17:46:00,85.971,85.986,85.962,85.975,109200001.0
2006-01-24 17:47:00,85.952,85.985,85.952,85.985,193700003.0
2006-01-24 17:48:00,85.972,85.996,85.964,85.976,101300001.0
2006-01-24 17:49:00,85.962,85.983,85.951,85.974,74100000.0
2006-01-24 17:50:00,85.975,85.998,85.96,85.978,257099995.0
2006-01-24 17:51:00,85.983,85.984,85.953,85.969,302800001.0
2006-01-24 17:52:00,85.964,85.975,85.951,85.966,292299995.0
2006-01-24 17:53:00,85.973,85.976,85.953,85.955,251700000.0
2006-01-24 17:54:00,85.966,85.976,85.946,85.966,113999999.0
2006-01-24 17:55:00,85.963,85.988,85.95,85.965,222500005.0
2006-01-24 17:56:00,85.969,85.989,85.969,85.981,117599999.0
2006-01-24 17:57:00,85.972,85.979,85.949,85.953,193599999.0
2006-01-24 17:58:00,85.953,85.981,85.949,85.969,356100001.0
2006-01-24 17:59:00,85.979,85.988,85.955,85.963,244999999.0
2006-01-24 18:00:00,85.938,85.989,85.938,85.976,171599999.0
2006-01-24 18:01:00,85.964,85.992,85.961,85.983,1277499989.0
2006-01-24 18:02:00,85.991,85.991,85.953,85.96,1839799992.0
2006-01-24 18:03:00,86.06,86.08,86.01,86.07,1692900000.0
2006-01-24 18:04:00,85.981,86.005,85.969,85.991,1692900000.0
2006-01-24 18:05:00,85.983,85.996,85.961,85.975,1980199999.0
2006-01-24 18:06:00,85.995,86.009,85.978,86.004,1511400002.0
2006-01-24 18:07:00,85.979,86.011,85.976,85.993,2125700000.0
2006-01-24 18:08:00,86.06,86.06,86.03,86.04,1525500002.0
2006-01-24 18:09:00,85.992,85.999,85.973,85.975,1525500002.0
2006-01-24 18:10:00,85.975,86.006,85.974,85.976,1612699995.0
2006-01-24 18:11:00,85.988,85.992,85.951,85.968,927299998.0
2006-01-24 18:12:00,85.964,85.993,85.954,85.968,1298100000.0
2006-01-24 18:13:00,85.943,85.987,85.943,85.967,1688399994.0
2006-01-24 18:14:00,85.95,85.978,85.947,85.968,1603100004.0
2006-01-24 18:15:00,86.04,86.05,86.01,86.02,2103100011.0
2006-01-24 18:16:00,85.964,85.986,85.944,85.944,2103100011.0
2006-01-24 18:17:00,85.951,85.96,85.93,85.933,588599998.0
2006-01-24 18:18:00,85.937,85.961,85.916,85.938,1276100011.0
2006-01-24 18:19:00,85.948,85.97,85.929,85.941,2106999987.0
2006-01-24 18:20:00,85.943,85.971,85.938,85.963,1688299992.0
2006-01-24 18:21:00,85.955,85.97,85.933,85.962,1598399988.0
2006-01-24 18:22:00,85.968,85.977,85.943,85.977,1645199991.0
2006-01-24 18:23:00,86.07,86.1,86.04,86.08,1565999991.0
2006-01-24 18:24:00,85.978,85.982,85.949,85.961,1565999991.0
2006-01-24 18:25:00,86.09,86.11,86.06,86.11,1843000002.0
2006-01-24 18:26:00,85.967,85.995,85.962,85.978,1843000002.0
2006-01-24 18:27:00,85.957,85.98,85.948,85.968,1189600001.0
2006-01-24 18:28:00,85.964,85.985,85.956,85.971,1177500001.0
2006-01-24 18:29:00,85.984,85.997,85.965,85.983,1523099997.0
2006-01-24 18:30:00,85.992,86.004,85.976,85.976,659000004.0
2006-01-24 18:31:00,85.98,86.006,85.969,85.987,1136200005.0
2006-01-24 18:32:00,85.967,85.988,85.953,85.977,1707499992.0
2006-01-24 18:33:00,85.977,85.992,85.948,85.976,1896299989.0
2006-01-24 18:34:00,85.992,86.0,85.967,85.973,1827499996.0
2006-01-24 18:35:00,85.99,86.002,85.969,85.973,1564099991.0
2006-01-24 18:36:00,85.994,86.016,85.983,85.998,1463599993.0
2006-01-24 18:37:00,86.009,86.036,86.008,86.024,1153399997.0
2006-01-24 18:38:00,86.037,86.064,86.019,86.045,699300000.0
2006-01-24 18:39:00,86.047,86.066,86.033,86.042,450999994.0
2006-01-24 18:40:00,86.058,86.058,86.021,86.029,817600004.0
2006-01-24 18:41:00,86.023,86.023,85.984,85.991,618300002.0
2006-01-24 18:42:00,86.003,86.018,85.989,86.004,852499999.0
2006-01-24 18:43:00,86.01,86.028,85.991,86.017,1528100001.0
2006-01-24 18:44:00,86.013,86.035,86.001,86.021,650900004.0
2006-01-24 18:45:00,86.002,86.029,85.989,86.01,1102599996.0
2006-01-24 18:46:00,86.019,86.04,85.994,86.022,589799998.0
2006-01-24 18:47:00,86.025,86.044,86.021,86.042,480800000.0
2006-01-24 18:48:00,86.034,86.034,85.991,86.0,684099995.0
2006-01-24 18:49:00,86.001,86.029,85.998,86.01,783500000.0
2006-01-24 18:50:00,86.005,86.022,85.993,86.01,997399991.0
2006-01-24 18:51:00,86.015,86.028,85.999,86.012,548200001.0
2006-01-24 18:52:00,86.025,86.025,85.985,86.013,732700003.0
2006-01-24 18:53:00,86.014,86.025,85.982,85.982,883999994.0
2006-01-24 18:54:00,86.0,86.02,85.993,86.013,853500000.0
2006-01-24 18:55:00,86.007,86.018,85.991,85.998,923699995.0
2006-01-24 18:56:00,86.012,86.026,85.994,86.008,533700001.0
2006-01-24 18:57:00,86.008,86.043,86.008,86.043,481699988.0
2006-01-24 18:58:00,86.037,86.054,86.012,86.022,1190100009.0
2006-01-24 18:59:00,86.048,86.05,86.028,86.032,865999999.0
2006-01-24 19:00:00,86.028,86.048,86.018,86.036,666800000.0
2006-01-24 19:01:00,86.035,86.05,86.008,86.013,486000001.0
2006-01-24 19:02:00,86.009,86.035,86.007,86.035,321900002.0
2006-01-24 19:03:00,86.027,86.027,85.995,86.006,689900003.0
2006-01-24 19:04:00,86.024,86.036,86.004,86.013,720599999.0
2006-01-24 19:05:00,86.02,86.026,85.994,85.997,431200004.0
2006-01-24 19:06:00,86.013,86.033,85.991,85.991,548699996.0
2006-01-24 19:07:00,86.014,86.016,85.988,85.995,1217000003.0
2006-01-24 19:08:00,86.007,86.02,85.992,85.995,826299999.0
2006-01-24 19:09:00,86.012,86.032,85.994,86.012,551500001.0
2006-01-24 19:10:00,86.031,86.035,85.996,85.996,532999998.0
2006-01-24 19:11:00,86.019,86.035,86.006,86.015,107900000.0
2006-01-24 19:12:00,86.032,86.035,85.997,85.997,369999997.0
2006-01-24 19:13:00,86.011,86.029,85.97,86.005,461400001.0
2006-01-24 19:14:00,85.988,86.015,85.98,85.997,479099996.0
2006-01-24 19:15:00,85.98,86.005,85.971,85.993,780600002.0
2006-01-24 19:16:00,85.988,86.004,85.975,85.98,407300001.0
2006-01-24 19:17:00,85.982,86.006,85.982,85.988,663700000.0
2006-01-24 19:18:00,85.99,86.012,85.978,86.0,436200001.0
2006-01-24 19:19:00,86.002,86.006,85.98,85.993,618299996.0
2006-01-24 19:20:00,85.995,86.007,85.982,86.002,358299998.0
2006-01-24 19:21:00,86.004,86.024,85.995,86.022,281000000.0
2006-01-24 19:22:00,86.027,86.053,85.976,86.028,367000000.0
2006-01-24 19:23:00,86.053,86.063,86.018,86.045,1697100008.0
2006-01-24 19:24:00,86.046,86.059,86.02,86.03,544300000.0
2006-01-24 19:25:00,86.033,86.053,86.016,86.037,891399995.0
2006-01-24 19:26:00,86.03,86.05,86.018,86.045,1342000002.0
2006-01-24 19:27:00,86.029,86.05,86.022,86.045,1092899994.0
2006-01-24 19:28:00,86.033,86.07,86.033,86.07,583199999.0
2006-01-24 19:29:00,86.077,86.098,86.062,86.075,633499997.0
2006-01-24 19:30:00,86.075,86.095,86.065,86.078,739100001.0
2006-01-24 19:31:00,86.059,86.088,86.059,86.077,619300001.0
2006-01-24 19:32:00,86.075,86.091,86.058,86.09,813100002.0
2006-01-24 19:33:00,86.095,86.101,86.07,86.083,525100002.0
2006-01-24 19:34:00,86.083,86.083,86.052,86.055,888599997.0
2006-01-24 19:35:00,86.075,86.087,86.057,86.057,674399997.0
2006-01-24 19:36:00,86.083,86.087,86.061,86.075,482300007.0
2006-01-24 19:37:00,86.059,86.074,86.047,86.064,239299999.0
2006-01-24 19:38:00,86.042,86.058,86.024,86.025,1008499993.0
2006-01-24 19:39:00,86.012,86.05,86.012,86.045,921000000.0
2006-01-24 19:40:00,86.025,86.045,86.009,86.011,732199996.0
2006-01-24 19:41:00,86.035,86.04,86.01,86.024,969600002.0
2006-01-24 19:42:00,86.023,86.048,86.021,86.021,574899995.0
2006-01-24 19:43:00,86.039,86.047,86.017,86.023,538699999.0
2006-01-24 19:44:00,86.039,86.042,86.003,86.003,640700003.0
2006-01-24 19:45:00,86.02,86.035,86.0,86.012,448499996.0
2006-01-24 19:46:00,86.013,86.034,85.995,85.998,390400000.0
2006-01-24 19:47:00,85.991,86.031,85.991,86.03,254699998.0
2006-01-24 19:48:00,86.036,86.054,86.017,86.032,693600010.0
2006-01-24 19:49:00,86.03,86.05,86.017,86.04,560200002.0
2006-01-24 19:50:00,86.047,86.062,86.033,86.043,377499998.0
2006-01-24 19:51:00,86.057,86.075,86.043,86.05,286699997.0
2006-01-24 19:52:00,86.067,86.084,86.04,86.059,585699999.0
2006-01-24 19:53:00,86.075,86.075,86.042,86.049,572399995.0
2006-01-24 19:54:00,86.066,86.077,86.042,86.042,916400007.0
2006-01-24 19:55:00,86.057,86.057,86.023,86.026,406199998.0
2006-01-24 19:56:00,86.018,86.047,86.017,86.034,245399999.0
2006-01-24 19:57:00,86.029,86.05,86.027,86.044,536599997.0
2006-01-24 19:58:00,86.044,86.054,86.017,86.017,910799996.0
2006-01-24 19:59:00,86.032,86.045,86.011,86.02,771200001.0
2006-01-24 20:00:00,86.037,86.065,86.036,86.053,401500002.0
2006-01-24 20:01:00,86.032,86.06,86.032,86.046,539999998.0
2006-01-24 20:02:00,86.052,86.058,86.034,86.035,645299992.0
2006-01-24 20:03:00,86.029,86.05,86.024,86.045,333399999.0
2006-01-24 20:04:00,86.052,86.058,85.992,86.043,292699998.0
2006-01-24 20:05:00,86.063,86.07,86.028,86.043,642199998.0
2006-01-24 20:06:00,86.043,86.082,86.043,86.067,1155899993.0
2006-01-24 20:07:00,86.066,86.074,86.038,86.056,548800005.0
2006-01-24 20:08:00,86.055,86.068,86.038,86.059,519299999.0
2006-01-24 20:09:00,86.064,86.072,86.042,86.042,506299999.0
2006-01-24 20:10:00,86.055,86.078,86.053,86.064,683099999.0
2006-01-24 20:11:00,86.067,86.082,86.049,86.049,756699997.0
2006-01-24 20:12:00,86.047,86.076,86.041,86.076,1160700001.0
2006-01-24 20:13:00,86.064,86.082,86.045,86.073,651000001.0
2006-01-24 20:14:00,86.082,86.088,86.057,86.075,569200003.0
2006-01-24 20:15:00,86.07,86.09,86.067,86.085,792100004.0
2006-01-24 20:16:00,86.086,86.086,86.038,86.046,726799999.0
2006-01-24 20:17:00,86.066,86.076,86.046,86.051,425899998.0
2006-01-24 20:18:00,86.064,86.088,86.051,86.079,158299998.0
2006-01-24 20:19:00,86.08,86.095,86.066,86.085,344399998.0
2006-01-24 20:20:00,86.082,86.089,86.054,86.076,675200004.0
2006-01-24 20:21:00,86.085,86.095,86.064,86.078,562199999.0
2006-01-24 20:22:00,86.09,86.098,86.065,86.07,853099995.0
2006-01-24 20:23:00,86.086,86.097,86.068,86.084,491800004.0
2006-01-24 20:24:00,86.092,86.103,86.071,86.074,439499997.0
2006-01-24 20:25:00,86.085,86.09,86.065,86.07,573400000.0
2006-01-24 20:26:00,86.077,86.09,86.06,86.08,464800000.0
2006-01-24 20:27:00,86.077,86.103,86.074,86.089,479100000.0
2006-01-24 20:28:00,86.064,86.083,86.049,86.066,983700000.0
2006-01-24 20:29:00,86.07,86.084,86.045,86.07,1494699999.0
2006-01-24 20:30:00,86.074,86.08,86.048,86.048,1587499996.0
2006-01-24 20:31:00,86.057,86.07,86.042,86.067,1276400000.0
2006-01-24 20:32:00,86.058,86.085,86.052,86.066,1137700001.0
2006-01-24 20:33:00,86.054,86.079,86.047,86.068,596600003.0
2006-01-24 20:34:00,86.063,86.083,86.049,86.07,417899994.0
2006-01-24 20:35:00,86.075,86.075,86.042,86.042,522700001.0
2006-01-24 20:36:00,86.049,86.07,86.041,86.07,534000000.0
2006-01-24 20:37:00,86.06,86.079,86.043,86.062,543399993.0
2006-01-24 20:38:00,86.08,86.083,86.054,86.06,963099994.0
2006-01-24 20:39:00,86.079,86.09,86.062,86.064,521499995.0
2006-01-24 20:40:00,86.067,86.083,86.051,86.071,1518599992.0
2006-01-24 20:41:00,86.08,86.086,86.061,86.084,911999996.0
2006-01-24 20:42:00,86.085,86.09,86.057,86.073,968199999.0
2006-01-24 20:43:00,86.065,86.094,86.064,86.094,768399999.0
2006-01-24 20:44:00,86.08,86.097,86.061,86.061,923300011.0
2006-01-24 20:45:00,86.068,86.08,86.046,86.077,584699999.0
2006-01-24 20:46:00,86.068,86.086,86.05,86.07,616499997.0
2006-01-24 20:47:00,86.071,86.094,86.067,86.093,1154099992.0
2006-01-24 20:48:00,86.091,86.092,86.061,86.065,625899996.0
2006-01-24 20:49:00,86.065,86.085,86.059,86.084,466300002.0
2006-01-24 20:50:00,86.06,86.095,86.04,86.082,1154399998.0
2006-01-24 20:51:00,86.08,86.1,86.08,86.097,438499994.0
2006-01-24 20:52:00,86.077,86.095,86.064,86.077,424300002.0
2006-01-24 20:53:00,86.063,86.099,86.061,86.08,1178300000.0
2006-01-24 20:54:00,86.054,86.09,86.054,86.085,558899993.0
2006-01-24 20:55:00,86.086,86.097,86.066,86.066,1188999996.0
2006-01-24 20:56:00,86.083,86.102,86.065,86.075,655000002.0
2006-01-24 20:57:00,86.09,86.09,86.052,86.052,850999991.0
2006-01-24 20:58:00,86.044,86.076,86.044,86.072,1412000015.0
2006-01-24 20:59:00,86.082,86.088,86.059,86.066,1005100000.0
2006-01-24 21:00:00,86.078,86.094,86.062,86.081,1116899998.0
2006-01-24 21:01:00,86.069,86.085,86.048,86.073,861800000.0
2006-01-24 21:02:00,86.08,86.088,86.062,86.062,484999994.0
2006-01-24 21:03:00,86.077,86.083,86.063,86.063,330899998.0
2006-01-24 21:04:00,86.059,86.086,86.046,86.066,495000003.0
2006-01-24 21:05:00,86.028,86.083,86.028,86.083,691599999.0
2006-01-24 21:06:00,86.064,86.083,86.051,86.083,654000000.0
2006-01-24 21:07:00,86.077,86.083,86.044,86.052,478000003.0
2006-01-24 21:08:00,86.066,86.087,86.051,86.082,866799994.0
2006-01-24 21:09:00,86.083,86.09,86.057,86.066,292999997.0
2006-01-24 21:10:00,86.066,86.09,86.045,86.085,814100007.0
2006-01-24 21:11:00,86.065,86.086,86.058,86.078,600599993.0
2006-01-24 21:12:00,86.083,86.083,86.058,86.081,280600004.0
2006-01-24 21:13:00,86.082,86.082,86.055,86.057,309000001.0
2006-01-24 21:14:00,86.054,86.077,86.047,86.065,682399999.0
2006-01-24 21:15:00,86.041,86.07,86.037,86.06,966599993.0
2006-01-24 21:16:00,86.06,86.07,86.04,86.049,842900000.0
2006-01-24 21:17:00,86.068,86.082,86.04,86.05,920699994.0
2006-01-24 21:18:00,86.065,86.09,86.058,86.083,673899997.0
2006-01-24 21:19:00,86.064,86.092,86.059,86.077,961199997.0
2006-01-24 21:20:00,86.082,86.094,86.06,86.066,1292499994.0
2006-01-24 21:21:00,86.077,86.095,86.05,86.065,876599996.0
2006-01-24 21:22:00,86.071,86.098,86.059,86.075,855399995.0
2006-01-24 21:23:00,86.104,86.114,86.085,86.092,786699995.0
2006-01-24 21:24:00,86.103,86.104,86.07,86.07,785999999.0
2006-01-24 21:25:00,86.092,86.112,86.068,86.077,994099992.0
2006-01-24 21:26:00,86.092,86.112,86.073,86.078,523700001.0
2006-01-24 21:27:00,86.09,86.103,86.079,86.086,437699998.0
2006-01-24 21:28:00,86.095,86.1,86.069,86.069,390899998.0
2006-01-24 21:29:00,86.087,86.11,86.073,86.087,496899999.0
2006-01-24 21:30:00,86.079,86.106,86.064,86.08,453199996.0
2006-01-24 21:31:00,86.08,86.102,86.068,86.098,286200000.0
2006-01-24 21:32:00,86.092,86.109,86.084,86.104,413400001.0
2006-01-24 21:33:00,86.101,86.113,86.086,86.104,475899998.0
2006-01-24 21:34:00,86.117,86.117,86.079,86.08,263699998.0
2006-01-24 21:35:00,86.083,86.106,86.083,86.096,381599998.0
2006-01-24 21:36:00,86.094,86.101,86.071,86.078,367900000.0
2006-01-24 21:37:00,86.091,86.094,86.066,86.094,583999995.0
2006-01-24 21:38:00,86.089,86.089,86.068,86.07,155900000.0
2006-01-24 21:39:00,86.093,86.102,86.079,86.083,395599999.0
2006-01-24 21:40:00,86.089,86.1,86.068,86.076,457100002.0
2006-01-24 21:41:00,86.091,86.12,86.091,86.115,385200002.0
2006-01-24 21:42:00,86.115,86.117,86.096,86.104,432900001.0
2006-01-24 21:43:00,86.107,86.107,86.067,86.08,277099999.0
2006-01-24 21:44:00,86.07,86.103,86.07,86.098,842200003.0
2006-01-24 21:45:00,86.074,86.092,86.054,86.085,402199998.0
2006-01-24 21:46:00,86.087,86.098,86.073,86.078,258799999.0
2006-01-24 21:47:00,86.093,86.093,86.063,86.074,450199997.0
2006-01-24 21:48:00,86.094,86.099,86.062,86.077,653899999.0
2006-01-24 21:49:00,86.077,86.105,86.073,86.093,255499998.0
2006-01-24 21:50:00,86.09,86.09,86.062,86.062,189899998.0
2006-01-24 21:51:00,86.075,86.084,86.056,86.067,356099996.0
2006-01-24 21:52:00,86.077,86.085,86.058,86.076,196699995.0
2006-01-24 21:53:00,86.073,86.087,86.058,86.074,523299997.0
2006-01-24 21:54:00,86.079,86.09,86.059,86.071,322600004.0
2006-01-24 21:55:00,86.062,86.095,86.062,86.082,318399994.0
2006-01-24 21:56:00,86.084,86.093,86.062,86.062,312599999.0
2006-01-24 21:57:00,86.07,86.093,86.06,86.08,154300000.0
2006-01-24 21:58:00,86.079,86.082,86.049,86.049,204800001.0
2006-01-24 21:59:00,86.053,86.061,86.015,86.03,486199996.0
2006-01-24 22:00:00,86.013,86.044,86.013,86.044,504799997.0
2006-01-24 22:01:00,86.023,86.05,86.017,86.043,630299995.0
2006-01-24 22:02:00,86.024,86.054,86.02,86.054,498099997.0
2006-01-24 22:03:00,86.057,86.071,86.037,86.037,364699995.0
2006-01-24 22:04:00,86.035,86.06,86.032,86.06,682300006.0
2006-01-24 22:05:00,86.04,86.065,86.04,86.057,153899999.0
2006-01-24 22:06:00,86.053,86.059,86.028,86.046,224999999.0
2006-01-24 22:07:00,86.044,86.063,86.038,86.056,281399998.0
2006-01-24 22:08:00,86.055,86.06,86.04,86.04,133999998.0
2006-01-24 22:09:00,86.055,86.06,86.032,86.032,149300001.0
2006-01-24 22:10:00,86.05,86.066,86.034,86.058,90600001.0
2006-01-24 22:11:00,86.039,86.067,86.039,86.056,439200001.0
2006-01-24 22:12:00,86.045,86.071,86.043,86.057,356199998.0
2006-01-24 22:13:00,86.056,86.071,86.032,86.047,404099997.0
2006-01-24 22:14:00,86.065,86.087,86.051,86.051,279400001.0
2006-01-24 22:15:00,86.076,86.113,86.062,86.099,122900000.0
2006-01-24 22:16:00,86.123,86.127,86.092,86.108,390099998.0
2006-01-24 22:17:00,86.11,86.142,86.11,86.135,197499998.0
2006-01-24 22:18:00,86.137,86.148,86.119,86.12,353599999.0
2006-01-24 22:19:00,86.113,86.134,86.102,86.128,331700003.0
2006-01-24 22:20:00,86.109,86.131,86.102,86.102,228900000.0
2006-01-24 22:21:00,86.12,86.127,86.099,86.102,238099996.0
2006-01-24 22:22:00,86.111,86.13,86.11,86.125,298800000.0
2006-01-24 22:23:00,86.103,86.132,86.103,86.118,537699997.0
2006-01-24 22:24:00,86.106,86.139,86.105,86.133,277699998.0
2006-01-24 22:25:00,86.117,86.136,86.113,86.136,208800000.0
2006-01-24 22:26:00,86.118,86.137,86.115,86.127,178400003.0
2006-01-24 22:27:00,86.124,86.136,86.101,86.114,584099998.0
2006-01-24 22:28:00,86.128,86.141,86.116,86.127,282400003.0
2006-01-24 22:29:00,86.139,86.149,86.111,86.119,295799999.0
2006-01-24 22:30:00,86.129,86.135,86.106,86.114,127499997.0
2006-01-24 22:31:00,86.114,86.141,86.097,86.13,608800000.0
2006-01-24 22:32:00,86.133,86.135,86.104,86.104,418000000.0
2006-01-24 22:33:00,86.128,86.147,86.107,86.119,684500003.0
2006-01-24 22:34:00,86.138,86.146,86.118,86.122,506999996.0
2006-01-24 22:35:00,86.133,86.133,86.111,86.113,207000001.0
2006-01-24 22:36:00,86.107,86.13,86.107,86.125,428399999.0
2006-01-24 22:37:00,86.128,86.128,86.093,86.097,232299999.0
2006-01-24 22:38:00,86.12,86.12,86.086,86.105,154800002.0
2006-01-24 22:39:00,86.1,86.12,86.089,86.11,224399999.0
2006-01-24 22:40:00,86.11,86.12,86.085,86.094,278199999.0
2006-01-24 22:41:00,86.108,86.12,86.086,86.115,168000000.0
2006-01-24 22:42:00,86.115,86.125,86.091,86.091,256399998.0
2006-01-24 22:43:00,86.115,86.12,86.085,86.106,287400001.0
2006-01-24 22:44:00,86.107,86.12,86.084,86.086,431999992.0
2006-01-24 22:45:00,86.11,86.12,86.077,86.096,601499993.0
2006-01-24 22:46:00,86.11,86.12,86.073,86.073,277799997.0
2006-01-24 22:47:00,86.098,86.115,86.084,86.107,171200000.0
2006-01-24 22:48:00,86.111,86.111,86.062,86.062,281300000.0
2006-01-24 22:49:00,86.067,86.108,86.057,86.092,196700000.0
2006-01-24 22:50:00,86.067,86.102,86.058,86.102,154000000.0
2006-01-24 22:51:00,86.097,86.119,86.065,86.083,304300001.0
2006-01-24 22:52:00,86.083,86.124,86.078,86.121,128599999.0
2006-01-24 22:53:00,86.134,86.134,86.088,86.102,600999996.0
2006-01-24 22:54:00,86.104,86.131,86.097,86.113,215100001.0
2006-01-24 22:55:00,86.094,86.128,86.094,86.116,299100001.0
2006-01-24 22:56:00,86.1,86.127,86.096,86.125,194900002.0
2006-01-24 22:57:00,86.122,86.122,86.072,86.093,253700002.0
2006-01-24 22:58:00,86.106,86.106,86.047,86.076,249100003.0
2006-01-24 22:59:00,86.067,86.128,86.024,86.073,587299998.0
2006-01-24 23:00:00,86.107,86.107,86.063,86.08,229299998.0
2006-01-24 23:01:00,86.077,86.102,86.012,86.087,251199997.0
2006-01-24 23:02:00,86.086,86.096,86.064,86.071,153300002.0
2006-01-24 23:03:00,86.07,86.09,86.056,86.078,157699999.0
2006-01-24 23:04:00,86.085,86.09,86.061,86.07,198800002.0
2006-01-24 23:05:00,86.084,86.092,86.069,86.069,195200001.0
2006-01-24 23:06:00,86.058,86.099,86.058,86.099,199799997.0
2006-01-24 23:07:00,86.092,86.108,86.078,86.108,184299999.0
2006-01-24 23:08:00,86.109,86.116,86.089,86.1,117899998.0
2006-01-24 23:09:00,86.105,86.119,86.083,86.106,229900001.0
2006-01-24 23:10:00,86.116,86.116,86.079,86.09,235000001.0
2006-01-24 23:11:00,86.11,86.12,86.086,86.107,147200001.0
2006-01-24 23:12:00,86.091,86.109,86.086,86.095,267200002.0
2006-01-24 23:13:00,86.086,86.106,86.083,86.098,222199999.0
2006-01-24 23:14:00,86.083,86.103,86.083,86.103,244700000.0
2006-01-24 23:15:00,86.105,86.11,86.081,86.081,174200003.0
2006-01-24 23:16:00,86.097,86.119,86.088,86.105,268900004.0
2006-01-24 23:17:00,86.106,86.108,86.08,86.09,196099999.0
2006-01-24 23:18:00,86.108,86.129,86.095,86.118,246399997.0
2006-01-24 23:19:00,86.123,86.133,86.104,86.13,202100001.0
2006-01-24 23:20:00,86.133,86.144,86.107,86.117,202099999.0
2006-01-24 23:21:00,86.114,86.137,86.107,86.107,180499998.0
2006-01-24 23:22:00,86.118,86.131,86.1,86.13,134200000.0
2006-01-24 23:23:00,86.141,86.148,86.099,86.099,225199999.0
2006-01-24 23:24:00,86.128,86.14,86.104,86.112,250099999.0
2006-01-24 23:25:00,86.113,86.125,86.098,86.105,185100001.0
2006-01-24 23:26:00,86.097,86.126,86.09,86.113,98999998.0
2006-01-24 23:27:00,86.125,86.13,86.109,86.119,319699997.0
2006-01-24 23:28:00,86.125,86.125,86.103,86.104,212499997.0
2006-01-24 23:29:00,86.118,86.122,86.096,86.1,184000000.0
2006-01-24 23:30:00,86.119,86.124,86.095,86.095,156399999.0
2006-01-24 23:31:00,86.123,86.123,86.083,86.102,199800004.0
2006-01-24 23:32:00,86.113,86.124,86.095,86.109,101900001.0
2006-01-24 23:33:00,86.117,86.117,86.084,86.093,133300000.0
2006-01-24 23:34:00,86.084,86.118,86.082,86.1,253700002.0
2006-01-24 23:35:00,86.108,86.119,86.093,86.093,236099998.0
2006-01-24 23:36:00,86.112,86.115,86.088,86.088,261299998.0
2006-01-24 23:37:00,86.124,86.128,86.093,86.115,164199996.0
2006-01-24 23:38:00,86.122,86.137,86.105,86.108,157500001.0
2006-01-24 23:39:00,86.125,86.152,86.069,86.152,263000001.0
2006-01-24 23:40:00,86.138,86.162,86.138,86.16,266999996.0
2006-01-24 23:41:00,86.157,86.157,86.121,86.124,256099999.0
2006-01-24 23:42:00,86.133,86.154,86.129,86.154,277099999.0
2006-01-24 23:43:00,86.152,86.171,86.134,86.156,164399998.0
2006-01-24 23:44:00,86.173,86.192,86.156,86.174,166199999.0
2006-01-24 23:45:00,86.172,86.198,86.168,86.186,264399996.0
2006-01-24 23:46:00,86.173,86.19,86.16,86.168,199900000.0
2006-01-24 23:47:00,86.187,86.194,86.173,86.178,176699998.0
2006-01-24 23:48:00,86.189,86.19,86.162,86.169,93000001.0
2006-01-24 23:49:00,86.147,86.18,86.147,86.178,220500001.0
2006-01-24 23:50:00,86.17,86.181,86.153,86.156,177600000.0
2006-01-24 23:51:00,86.123,86.162,86.123,86.14,109499999.0
2006-01-24 23:52:00,86.142,86.143,86.114,86.122,129800000.0
2006-01-24 23:53:00,86.142,86.172,86.124,86.152,145799999.0
2006-01-24 23:54:00,86.153,86.171,86.146,86.159,143799999.0
2006-01-24 23:55:00,86.163,86.167,86.148,86.149,184500001.0
2006-01-24 23:56:00,86.167,86.187,86.154,86.174,109399999.0
2006-01-24 23:57:00,86.185,86.19,86.17,86.171,145500001.0
2006-01-24 23:58:00,86.185,86.19,86.166,86.166,166199999.0
2006-01-24 23:59:00,86.187,86.19,86.161,86.161,320099998.0
2006-01-25 00:00:00,86.187,86.21,86.177,86.191,156199998.0
2006-01-25 00:01:00,86.209,86.213,86.162,86.187,261600001.0
2006-01-25 00:02:00,86.145,86.203,86.14,86.203,158599999.0
2006-01-25 00:03:00,86.191,86.217,86.17,86.192,138500000.0
2006-01-25 00:04:00,86.21,86.215,86.176,86.192,261599997.0
2006-01-25 00:05:00,86.198,86.222,86.181,86.199,252999997.0
2006-01-25 00:06:00,86.201,86.228,86.181,86.207,214999996.0
2006-01-25 00:07:00,86.185,86.217,86.166,86.196,210500000.0
2006-01-25 00:08:00,86.162,86.197,86.155,86.17,91699999.0
2006-01-25 00:09:00,86.181,86.188,86.145,86.17,209300001.0
2006-01-25 00:10:00,86.156,86.2,86.149,86.2,301099997.0
2006-01-25 00:11:00,86.197,86.202,86.162,86.167,153700000.0
2006-01-25 00:12:00,86.185,86.205,86.168,86.203,166899999.0
2006-01-25 00:13:00,86.19,86.203,86.165,86.173,353500000.0
2006-01-25 00:14:00,86.173,86.187,86.15,86.15,209699999.0
2006-01-25 00:15:00,86.161,86.206,86.158,86.201,158799997.0
2006-01-25 00:16:00,86.188,86.206,86.163,86.175,244500003.0
2006-01-25 00:17:00,86.202,86.22,86.169,86.193,185099998.0
2006-01-25 00:18:00,86.211,86.211,86.157,86.169,221799997.0
2006-01-25 00:19:00,86.174,86.201,86.167,86.19,284499998.0
2006-01-25 00:20:00,86.164,86.195,86.15,86.185,145100000.0
2006-01-25 00:21:00,86.178,86.199,86.172,86.176,199600000.0
2006-01-25 00:22:00,86.18,86.216,86.174,86.178,244699998.0
2006-01-25 00:23:00,86.193,86.238,86.182,86.231,312799995.0
2006-01-25 00:24:00,86.216,86.228,86.191,86.191,149200000.0
2006-01-25 00:25:00,86.212,86.222,86.181,86.205,144400000.0
2006-01-25 00:26:00,86.19,86.218,86.188,86.21,247299999.0
2006-01-25 00:27:00,86.217,86.239,86.199,86.218,188400000.0
2006-01-25 00:28:00,86.2,86.229,86.192,86.21,267400002.0
2006-01-25 00:29:00,86.191,86.228,86.182,86.207,225599998.0
2006-01-25 00:30:00,86.195,86.215,86.175,86.182,176200001.0
2006-01-25 00:31:00,86.198,86.203,86.176,86.176,152299998.0
2006-01-25 00:32:00,86.172,86.2,86.168,86.189,205199998.0
2006-01-25 00:33:00,86.173,86.195,86.165,86.185,155300000.0
2006-01-25 00:34:00,86.186,86.193,86.159,86.159,142399997.0
2006-01-25 00:35:00,86.159,86.188,86.159,86.184,144299998.0
2006-01-25 00:36:00,86.185,86.185,86.12,86.153,266400002.0
2006-01-25 00:37:00,86.17,86.188,86.152,86.154,137200001.0
2006-01-25 00:38:00,86.165,86.191,86.154,86.19,259599997.0
2006-01-25 00:39:00,86.188,86.201,86.168,86.192,236399995.0
2006-01-25 00:40:00,86.193,86.193,86.158,86.158,163599998.0
2006-01-25 00:41:00,86.173,86.189,86.164,86.18,218300001.0
2006-01-25 00:42:00,86.145,86.191,86.145,86.182,388700002.0
2006-01-25 00:43:00,86.178,86.209,86.176,86.2,202300000.0
2006-01-25 00:44:00,86.187,86.21,86.161,86.161,230299997.0
2006-01-25 00:45:00,86.185,86.187,86.155,86.175,162400003.0
2006-01-25 00:46:00,86.165,86.18,86.151,86.16,69000000.0
2006-01-25 00:47:00,86.15,86.185,86.15,86.185,33600000.0
2006-01-25 00:48:00,86.183,86.196,86.159,86.179,214200001.0
2006-01-25 00:49:00,86.184,86.187,86.159,86.174,166100002.0
2006-01-25 00:50:00,86.179,86.19,86.153,86.173,176300003.0
2006-01-25 00:51:00,86.162,86.185,86.15,86.183,230999997.0
2006-01-25 00:52:00,86.187,86.199,86.17,86.177,191299995.0
2006-01-25 00:53:00,86.171,86.19,86.165,86.188,206300001.0
2006-01-25 00:54:00,86.18,86.191,86.168,86.188,159699999.0
2006-01-25 00:55:00,86.192,86.194,86.169,86.174,233199996.0
2006-01-25 00:56:00,86.187,86.187,86.107,86.107,107000001.0
2006-01-25 00:57:00,86.097,86.113,86.093,86.112,178499998.0
2006-01-25 00:58:00,86.128,86.188,86.121,86.166,139000003.0
2006-01-25 00:59:00,86.195,86.195,86.149,86.149,208400000.0
2006-01-25 01:00:00,86.147,86.193,86.147,86.17,266700002.0
2006-01-25 01:01:00,86.173,86.182,86.145,86.168,97300001.0
2006-01-25 01:02:00,86.159,86.183,86.146,86.173,136499999.0
2006-01-25 01:03:00,86.178,86.217,86.178,86.214,178199998.0
2006-01-25 01:04:00,86.228,86.228,86.198,86.205,196999999.0
2006-01-25 01:05:00,86.213,86.246,86.213,86.246,58499999.0
2006-01-25 01:06:00,86.237,86.24,86.207,86.225,187300001.0
2006-01-25 01:07:00,86.237,86.238,86.213,86.225,159599998.0
2006-01-25 01:08:00,86.223,86.251,86.218,86.251,148900000.0
2006-01-25 01:09:00,86.246,86.255,86.232,86.241,172900000.0
2006-01-25 01:10:00,86.234,86.249,86.225,86.238,149800000.0
2006-01-25 01:11:00,86.226,86.246,86.221,86.245,209600003.0
2006-01-25 01:12:00,86.249,86.257,86.233,86.248,218199999.0
2006-01-25 01:13:00,86.24,86.264,86.234,86.249,220599996.0
2006-01-25 01:14:00,86.241,86.248,86.22,86.223,200099998.0
2006-01-25 01:15:00,86.24,86.248,86.219,86.221,177599999.0
2006-01-25 01:16:00,86.224,86.243,86.223,86.241,102999999.0
2006-01-25 01:17:00,86.254,86.254,86.219,86.22,149400001.0
2006-01-25 01:18:00,86.229,86.246,86.21,86.225,201799999.0
2006-01-25 01:19:00,86.258,86.297,86.258,86.294,202800000.0
2006-01-25 01:20:00,86.267,86.3,86.267,86.28,234900000.0
2006-01-25 01:21:00,86.285,86.285,86.255,86.259,194599999.0
2006-01-25 01:22:00,86.275,86.28,86.256,86.26,255699998.0
2006-01-25 01:23:00,86.275,86.282,86.253,86.257,87500002.0
2006-01-25 01:24:00,86.26,86.28,86.25,86.27,139099998.0
2006-01-25 01:25:00,86.287,86.329,86.276,86.298,251400000.0
2006-01-25 01:26:00,86.298,86.313,86.277,86.308,223099998.0
2006-01-25 01:27:00,86.311,86.328,86.31,86.327,101899998.0
2006-01-25 01:28:00,86.32,86.33,86.303,86.303,117000000.0
2006-01-25 01:29:00,86.314,86.323,86.299,86.302,231499994.0
2006-01-25 01:30:00,86.301,86.318,86.289,86.309,149200000.0
2006-01-25 01:31:00,86.308,86.355,86.308,86.328,352500001.0
2006-01-25 01:32:00,86.303,86.321,86.292,86.315,288200002.0
2006-01-25 01:33:00,86.327,86.33,86.296,86.314,150900002.0
2006-01-25 01:34:00,86.324,86.373,86.305,86.357,128700000.0
2006-01-25 01:35:00,86.368,86.423,86.366,86.417,183999996.0
2006-01-25 01:36:00,86.406,86.421,86.393,86.416,135099997.0
2006-01-25 01:37:00,86.389,86.407,86.381,86.401,154299999.0
2006-01-25 01:38:00,86.404,86.432,86.398,86.409,150800001.0
2006-01-25 01:39:00,86.418,86.418,86.386,86.388,130000001.0
2006-01-25 01:40:00,86.409,86.427,86.389,86.397,272299997.0
2006-01-25 01:41:00,86.418,86.418,86.38,86.384,136600000.0
2006-01-25 01:42:00,86.396,86.396,86.37,86.371,98200000.0
2006-01-25 01:43:00,86.403,86.403,86.378,86.384,138899998.0
2006-01-25 01:44:00,86.381,86.398,86.361,86.361,137000002.0
2006-01-25 01:45:00,86.362,86.378,86.344,86.375,168999997.0
2006-01-25 01:46:00,86.382,86.383,86.361,86.361,207199997.0
2006-01-25 01:47:00,86.381,86.398,86.37,86.384,267000002.0
2006-01-25 01:48:00,86.376,86.413,86.376,86.413,121600000.0
2006-01-25 01:49:00,86.393,86.422,86.386,86.407,207000001.0
2006-01-25 01:50:00,86.392,86.427,86.388,86.427,121999999.0
2006-01-25 01:51:00,86.411,86.425,86.399,86.42,164100002.0
2006-01-25 01:52:00,86.425,86.43,86.4,86.402,245099999.0
2006-01-25 01:53:00,86.421,86.44,86.408,86.42,237000002.0
2006-01-25 01:54:00,86.412,86.43,86.397,86.417,149699999.0
2006-01-25 01:55:00,86.413,86.433,86.412,86.425,209999999.0
2006-01-25 01:56:00,86.391,86.423,86.391,86.423,134299999.0
2006-01-25 01:57:00,86.426,86.426,86.392,86.398,137400001.0
2006-01-25 01:58:00,86.387,86.407,86.349,86.356,74500000.0
2006-01-25 01:59:00,86.373,86.39,86.349,86.369,270699999.0
2006-01-25 02:00:00,86.379,86.392,86.369,86.385,197599999.0
2006-01-25 02:01:00,86.383,86.383,86.349,86.357,240500000.0
2006-01-25 02:02:00,86.377,86.379,86.351,86.351,143399999.0
2006-01-25 02:03:00,86.379,86.417,86.378,86.417,220700001.0
2006-01-25 02:04:00,86.402,86.411,86.377,86.377,227499997.0
2006-01-25 02:05:00,86.392,86.415,86.381,86.408,90600000.0
2006-01-25 02:06:00,86.39,86.441,86.39,86.441,94100002.0
2006-01-25 02:07:00,86.44,86.455,86.411,86.427,220399997.0
2006-01-25 02:08:00,86.419,86.469,86.417,86.463,181199999.0
2006-01-25 02:09:00,86.464,86.464,86.414,86.427,216099999.0
2006-01-25 02:10:00,86.429,86.463,86.422,86.422,119700000.0
2006-01-25 02:11:00,86.444,86.48,86.439,86.48,205700002.0
2006-01-25 02:12:00,86.481,86.511,86.461,86.481,178599999.0
2006-01-25 02:13:00,86.459,86.504,86.455,86.504,237199994.0
2006-01-25 02:14:00,86.507,86.571,86.49,86.531,187000001.0
2006-01-25 02:15:00,86.565,86.571,86.513,86.516,244799999.0
2006-01-25 02:16:00,86.527,86.545,86.507,86.511,178300003.0
2006-01-25 02:17:00,86.517,86.538,86.491,86.509,206600000.0
2006-01-25 02:18:00,86.504,86.525,86.475,86.523,194700001.0
2006-01-25 02:19:00,86.515,86.515,86.473,86.476,208199997.0
2006-01-25 02:20:00,86.493,86.497,86.451,86.475,163199999.0
2006-01-25 02:21:00,86.48,86.497,86.443,86.488,208399999.0
2006-01-25 02:22:00,86.484,86.502,86.454,86.472,222000002.0
2006-01-25 02:23:00,86.465,86.489,86.426,86.475,243799997.0
2006-01-25 02:24:00,86.477,86.491,86.448,86.463,136799999.0
2006-01-25 02:25:00,86.447,86.474,86.431,86.459,166799999.0
2006-01-25 02:26:00,86.436,86.472,86.433,86.472,94100000.0
2006-01-25 02:27:00,86.475,86.49,86.443,86.478,200500001.0
2006-01-25 02:28:00,86.474,86.497,86.441,86.487,279000000.0
2006-01-25 02:29:00,86.489,86.489,86.443,86.453,257199998.0
2006-01-25 02:30:00,86.447,86.475,86.38,86.405,197900004.0
2006-01-25 02:31:00,86.414,86.432,86.394,86.41,228899997.0
2006-01-25 02:32:00,86.405,86.424,86.373,86.399,248299999.0
2006-01-25 02:33:00,86.39,86.396,86.359,86.38,139300000.0
2006-01-25 02:34:00,86.38,86.46,86.371,86.44,111899997.0
2006-01-25 02:35:00,86.423,86.455,86.423,86.45,177699998.0
2006-01-25 02:36:00,86.43,86.43,86.387,86.388,109200000.0
2006-01-25 02:37:00,86.397,86.429,86.385,86.41,186799998.0
2006-01-25 02:38:00,86.42,86.459,86.407,86.456,213899996.0
2006-01-25 02:39:00,86.435,86.503,86.43,86.485,351000000.0
2006-01-25 02:40:00,86.498,86.519,86.474,86.474,123199999.0
2006-01-25 02:41:00,86.471,86.509,86.445,86.509,185199998.0
2006-01-25 02:42:00,86.503,86.511,86.474,86.486,113000001.0
2006-01-25 02:43:00,86.511,86.517,86.468,86.488,295799998.0
2006-01-25 02:44:00,86.483,86.505,86.47,86.496,217099999.0
2006-01-25 02:45:00,86.497,86.503,86.448,86.466,221900001.0
2006-01-25 02:46:00,86.498,86.511,86.47,86.48,251099998.0
2006-01-25 02:47:00,86.48,86.51,86.472,86.51,357000000.0
2006-01-25 02:48:00,86.503,86.518,86.482,86.502,114399998.0
2006-01-25 02:49:00,86.513,86.513,86.467,86.483,208700003.0
2006-01-25 02:50:00,86.479,86.506,86.466,86.504,301300005.0
2006-01-25 02:51:00,86.509,86.513,86.469,86.476,229299997.0
2006-01-25 02:52:00,86.473,86.507,86.473,86.492,130199999.0
2006-01-25 02:53:00,86.461,86.499,86.45,86.492,190399997.0
2006-01-25 02:54:00,86.475,86.497,86.446,86.463,151199996.0
2006-01-25 02:55:00,86.482,86.487,86.452,86.454,168600001.0
2006-01-25 02:56:00,86.453,86.502,86.449,86.494,193999997.0
2006-01-25 02:57:00,86.488,86.502,86.435,86.47,228599999.0
2006-01-25 02:58:00,86.465,86.505,86.451,86.482,152800000.0
2006-01-25 02:59:00,86.455,86.482,86.426,86.451,66200000.0
2006-01-25 03:00:00,86.441,86.464,86.421,86.445,226700000.0
2006-01-25 03:01:00,86.425,86.45,86.405,86.418,208000001.0
2006-01-25 03:02:00,86.423,86.425,86.389,86.402,182699999.0
2006-01-25 03:03:00,86.43,86.434,86.387,86.417,201700000.0
2006-01-25 03:04:00,86.42,86.42,86.373,86.397,100800000.0
2006-01-25 03:05:00,86.427,86.428,86.378,86.378,122400000.0
2006-01-25 03:06:00,86.371,86.415,86.366,86.384,222199998.0
2006-01-25 03:07:00,86.398,86.403,86.354,86.383,130699999.0
2006-01-25 03:08:00,86.424,86.424,86.369,86.389,246700001.0
2006-01-25 03:09:00,86.374,86.433,86.369,86.427,206399999.0
2006-01-25 03:10:00,86.403,86.428,86.373,86.428,265100003.0
2006-01-25 03:11:00,86.401,86.447,86.4,86.447,217400001.0
2006-01-25 03:12:00,86.428,86.449,86.384,86.428,248599997.0
2006-01-25 03:13:00,86.423,86.462,86.423,86.462,147299998.0
2006-01-25 03:14:00,86.453,86.453,86.417,86.425,160899999.0
2006-01-25 03:15:00,86.433,86.442,86.402,86.426,138300000.0
2006-01-25 03:16:00,86.447,86.452,86.404,86.43,195500001.0
2006-01-25 03:17:00,86.434,86.434,86.391,86.398,219100003.0
2006-01-25 03:18:00,86.433,86.44,86.406,86.44,182500000.0
2006-01-25 03:19:00,86.442,86.442,86.373,86.373,135500001.0
2006-01-25 03:20:00,86.377,86.414,86.37,86.413,234000005.0
2006-01-25 03:21:00,86.4,86.424,86.385,86.413,163600003.0
2006-01-25 03:22:00,86.425,86.44,86.378,86.385,164799998.0
2006-01-25 03:23:00,86.406,86.443,86.406,86.44,113800001.0
2006-01-25 03:24:00,86.409,86.436,86.407,86.43,140399999.0
2006-01-25 03:25:00,86.406,86.438,86.398,86.43,227800000.0
2006-01-25 03:26:00,86.398,86.445,86.398,86.437,238299997.0
2006-01-25 03:27:00,86.43,86.45,86.407,86.448,192799997.0
2006-01-25 03:28:00,86.407,86.429,86.389,86.406,170700003.0
2006-01-25 03:29:00,86.406,86.416,86.378,86.389,216400002.0
2006-01-25 03:30:00,86.398,86.42,86.377,86.391,158900000.0
2006-01-25 03:31:00,86.372,86.42,86.372,86.42,177300004.0
2006-01-25 03:32:00,86.392,86.421,86.382,86.42,250300001.0
2006-01-25 03:33:00,86.394,86.434,86.394,86.422,204199997.0
2006-01-25 03:34:00,86.399,86.445,86.396,86.414,169800001.0
2006-01-25 03:35:00,86.418,86.437,86.378,86.411,199200000.0
2006-01-25 03:36:00,86.44,86.458,86.406,86.435,159099999.0
2006-01-25 03:37:00,86.466,86.466,86.397,86.438,198200001.0
2006-01-25 03:38:00,86.422,86.446,86.401,86.433,134100000.0
2006-01-25 03:39:00,86.423,86.443,86.388,86.42,170599999.0
2006-01-25 03:40:00,86.45,86.45,86.402,86.43,276999996.0
2006-01-25 03:41:00,86.428,86.448,86.41,86.436,217200002.0
2006-01-25 03:42:00,86.414,86.443,86.406,86.443,253800001.0
2006-01-25 03:43:00,86.403,86.432,86.372,86.402,153700000.0
2006-01-25 03:44:00,86.419,86.434,86.38,86.425,159300000.0
2006-01-25 03:45:00,86.432,86.432,86.372,86.372,138100002.0
2006-01-25 03:46:00,86.379,86.436,86.379,86.4,244199998.0
2006-01-25 03:47:00,86.41,86.42,86.385,86.402,214499995.0
2006-01-25 03:48:00,86.43,86.43,86.41,86.41,131400000.0
2006-01-25 03:49:00,86.414,86.446,86.413,86.446,180499998.0
2006-01-25 03:50:00,86.396,86.441,86.396,86.441,213199998.0
2006-01-25 03:51:00,86.401,86.426,86.381,86.423,139700003.0
2006-01-25 03:52:00,86.417,86.425,86.384,86.404,224900000.0
2006-01-25 03:53:00,86.37,86.419,86.37,86.419,163399998.0
2006-01-25 03:54:00,86.427,86.43,86.393,86.411,274100001.0
2006-01-25 03:55:00,86.406,86.43,86.406,86.43,174000000.0
2006-01-25 03:56:00,86.415,86.42,86.379,86.401,231299997.0
2006-01-25 03:57:00,86.387,86.408,86.374,86.408,149500001.0
2006-01-25 03:58:00,86.412,86.421,86.38,86.399,118600001.0
2006-01-25 03:59:00,86.387,86.408,86.36,86.392,159899998.0
2006-01-25 04:00:00,86.375,86.403,86.357,86.392,297899996.0
2006-01-25 04:01:00,86.391,86.408,86.365,86.387,112000001.0
2006-01-25 04:02:00,86.361,86.398,86.361,86.398,145800000.0
2006-01-25 04:03:00,86.392,86.407,86.364,86.385,121300000.0
2006-01-25 04:04:00,86.394,86.397,86.344,86.378,127600000.0
2006-01-25 04:05:00,86.383,86.421,86.379,86.421,121400000.0
2006-01-25 04:06:00,86.38,86.406,86.366,86.402,221899999.0
2006-01-25 04:07:00,86.375,86.419,86.365,86.419,286300002.0
2006-01-25 04:08:00,86.409,86.43,86.387,86.41,170799997.0
2006-01-25 04:09:00,86.365,86.409,86.365,86.397,163100002.0
2006-01-25 04:10:00,86.4,86.403,86.377,86.395,183299999.0
2006-01-25 04:11:00,86.391,86.412,86.375,86.403,227899998.0
2006-01-25 04:12:00,86.376,86.399,86.353,86.396,157800000.0
2006-01-25 04:13:00,86.396,86.403,86.35,86.35,191699999.0
2006-01-25 04:14:00,86.371,86.384,86.354,86.366,161400003.0
2006-01-25 04:15:00,86.393,86.404,86.367,86.369,190699999.0
2006-01-25 04:16:00,86.383,86.383,86.336,86.356,250700001.0
2006-01-25 04:17:00,86.347,86.371,86.335,86.371,247199999.0
2006-01-25 04:18:00,86.37,86.388,86.354,86.373,206500002.0
2006-01-25 04:19:00,86.368,86.378,86.345,86.358,243899999.0
2006-01-25 04:20:00,86.371,86.38,86.343,86.369,135600001.0
2006-01-25 04:21:00,86.375,86.375,86.342,86.358,127800000.0
2006-01-25 04:22:00,86.333,86.352,86.317,86.35,96200001.0
2006-01-25 04:23:00,86.352,86.354,86.322,86.334,96599998.0
2006-01-25 04:24:00,86.32,86.37,86.319,86.37,221999997.0
2006-01-25 04:25:00,86.352,86.352,86.319,86.35,102899998.0
2006-01-25 04:26:00,86.325,86.354,86.316,86.336,247900002.0
2006-01-25 04:27:00,86.351,86.356,86.317,86.337,91900001.0
2006-01-25 04:28:00,86.349,86.358,86.32,86.345,83500000.0
2006-01-25 04:29:00,86.348,86.348,86.299,86.316,195299998.0
2006-01-25 04:30:00,86.346,86.372,86.33,86.351,292600002.0
2006-01-25 04:31:00,86.359,86.379,86.326,86.379,226399999.0
2006-01-25 04:32:00,86.375,86.382,86.348,86.362,129100000.0
2006-01-25 04:33:00,86.379,86.41,86.341,86.407,256700003.0
2006-01-25 04:34:00,86.38,86.418,86.378,86.411,252500001.0
2006-01-25 04:35:00,86.413,86.414,86.387,86.395,116700003.0
2006-01-25 04:36:00,86.415,86.415,86.383,86.388,163200001.0
2006-01-25 04:37:00,86.409,86.413,86.377,86.389,174399999.0
2006-01-25 04:38:00,86.412,86.417,86.38,86.397,138800001.0
2006-01-25 04:39:00,86.413,86.431,86.394,86.428,211700001.0
2006-01-25 04:40:00,86.398,86.428,86.389,86.428,175399999.0
2006-01-25 04:41:00,86.408,86.423,86.379,86.415,295400001.0
2006-01-25 04:42:00,86.434,86.434,86.39,86.39,183800001.0
2006-01-25 04:43:00,86.408,86.428,86.393,86.428,167100001.0
2006-01-25 04:44:00,86.426,86.438,86.412,86.438,130999999.0
2006-01-25 04:45:00,86.428,86.435,86.394,86.421,162900003.0
2006-01-25 04:46:00,86.412,86.44,86.394,86.419,257000002.0
2006-01-25 04:47:00,86.416,86.431,86.391,86.416,161400001.0
2006-01-25 04:48:00,86.425,86.442,86.401,86.401,180400002.0
2006-01-25 04:49:00,86.404,86.443,86.391,86.428,123100001.0
2006-01-25 04:50:00,86.432,86.444,86.399,86.444,176699999.0
2006-01-25 04:51:00,86.447,86.447,86.388,86.388,149999999.0
2006-01-25 04:52:00,86.413,86.45,86.413,86.45,182199999.0
2006-01-25 04:53:00,86.448,86.475,86.427,86.447,242999996.0
2006-01-25 04:54:00,86.455,86.473,86.426,86.457,234000001.0
2006-01-25 04:55:00,86.437,86.463,86.415,86.44,122899999.0
2006-01-25 04:56:00,86.45,86.454,86.423,86.439,123300000.0
2006-01-25 04:57:00,86.459,86.459,86.417,86.426,119799999.0
2006-01-25 04:58:00,86.433,86.461,86.412,86.451,213000000.0
2006-01-25 04:59:00,86.443,86.444,86.417,86.425,113700001.0
2006-01-25 05:00:00,86.435,86.455,86.415,86.455,162999999.0
2006-01-25 05:01:00,86.419,86.442,86.394,86.411,160399998.0
2006-01-25 05:02:00,86.431,86.476,86.428,86.455,201799999.0
2006-01-25 05:03:00,86.456,86.48,86.422,86.432,165299997.0
2006-01-25 05:04:00,86.451,86.468,86.427,86.431,224699998.0
2006-01-25 05:05:00,86.409,86.463,86.409,86.448,102999999.0
2006-01-25 05:06:00,86.444,86.448,86.405,86.413,181100001.0
2006-01-25 05:07:00,86.447,86.447,86.415,86.418,250199997.0
2006-01-25 05:08:00,86.427,86.47,86.427,86.458,174999999.0
2006-01-25 05:09:00,86.452,86.452,86.411,86.443,257300003.0
2006-01-25 05:10:00,86.432,86.443,86.404,86.425,157700002.0
2006-01-25 05:11:00,86.421,86.44,86.394,86.394,309900003.0
2006-01-25 05:12:00,86.438,86.45,86.425,86.445,184800000.0
2006-01-25 05:13:00,86.43,86.457,86.43,86.457,157900000.0
2006-01-25 05:14:00,86.437,86.46,86.43,86.455,308699995.0
2006-01-25 05:15:00,86.448,86.464,86.42,86.459,222999999.0
2006-01-25 05:16:00,86.461,86.478,86.431,86.46,187199997.0
2006-01-25 05:17:00,86.472,86.481,86.442,86.47,330799997.0
2006-01-25 05:18:00,86.447,86.465,86.436,86.465,140300002.0
2006-01-25 05:19:00,86.448,86.496,86.44,86.489,123400000.0
2006-01-25 05:20:00,86.482,86.509,86.472,86.488,195400002.0
2006-01-25 05:21:00,86.471,86.496,86.451,86.456,208800001.0
2006-01-25 05:22:00,86.449,86.494,86.449,86.474,251400000.0
2006-01-25 05:23:00,86.454,86.483,86.446,86.465,161299999.0
2006-01-25 05:24:00,86.461,86.483,86.434,86.461,252399999.0
2006-01-25 05:25:00,86.465,86.487,86.45,86.485,187200001.0
2006-01-25 05:26:00,86.488,86.491,86.451,86.451,167599999.0
2006-01-25 05:27:00,86.467,86.485,86.44,86.472,141999997.0
2006-01-25 05:28:00,86.493,86.499,86.464,86.482,226499999.0
2006-01-25 05:29:00,86.474,86.493,86.458,86.488,230000001.0
2006-01-25 05:30:00,86.485,86.495,86.453,86.491,279799998.0
2006-01-25 05:31:00,86.493,86.493,86.453,86.476,168800000.0
2006-01-25 05:32:00,86.484,86.495,86.449,86.458,163400001.0
2006-01-25 05:33:00,86.472,86.485,86.464,86.48,141400001.0
2006-01-25 05:34:00,86.479,86.488,86.456,86.474,149099999.0
2006-01-25 05:35:00,86.464,86.482,86.452,86.482,179000000.0
2006-01-25 05:36:00,86.452,86.472,86.449,86.472,182699998.0
2006-01-25 05:37:00,86.467,86.47,86.432,86.45,190500000.0
2006-01-25 05:38:00,86.459,86.474,86.425,86.472,265399998.0
2006-01-25 05:39:00,86.479,86.479,86.437,86.449,192900001.0
2006-01-25 05:40:00,86.442,86.478,86.428,86.478,206500001.0
2006-01-25 05:41:00,86.46,86.473,86.43,86.47,243699998.0
2006-01-25 05:42:00,86.45,86.467,86.436,86.459,63300000.0
2006-01-25 05:43:00,86.46,86.468,86.438,86.452,133299998.0
2006-01-25 05:44:00,86.473,86.475,86.438,86.452,199999998.0
2006-01-25 05:45:00,86.437,86.473,86.431,86.473,205900000.0
2006-01-25 05:46:00,86.458,86.467,86.434,86.456,145999999.0
2006-01-25 05:47:00,86.457,86.475,86.428,86.436,256600003.0
2006-01-25 05:48:00,86.449,86.501,86.445,86.478,92600000.0
2006-01-25 05:49:00,86.494,86.524,86.477,86.493,199900000.0
2006-01-25 05:50:00,86.472,86.49,86.449,86.463,129600000.0
2006-01-25 05:51:00,86.453,86.468,86.41,86.449,132499999.0
2006-01-25 05:52:00,86.451,86.479,86.437,86.476,205000000.0
2006-01-25 05:53:00,86.454,86.478,86.402,86.417,202600000.0
2006-01-25 05:54:00,86.412,86.465,86.412,86.464,151700000.0
2006-01-25 05:55:00,86.442,86.463,86.427,86.456,154000003.0
2006-01-25 05:56:00,86.458,86.47,86.45,86.465,148199999.0
2006-01-25 05:57:00,86.466,86.466,86.426,86.439,242200000.0
2006-01-25 05:58:00,86.467,86.474,86.434,86.442,220100003.0
2006-01-25 05:59:00,86.413,86.444,86.393,86.423,186099997.0
2006-01-25 06:00:00,86.417,86.447,86.407,86.446,285700003.0
2006-01-25 06:01:00,86.457,86.457,86.432,86.432,237400000.0
2006-01-25 06:02:00,86.426,86.449,86.41,86.425,163800000.0
2006-01-25 06:03:00,86.409,86.44,86.392,86.425,170000000.0
2006-01-25 06:04:00,86.414,86.438,86.412,86.433,168700000.0
2006-01-25 06:05:00,86.433,86.437,86.415,86.416,187199999.0
2006-01-25 06:06:00,86.42,86.424,86.38,86.389,130500000.0
2006-01-25 06:07:00,86.38,86.43,86.38,86.43,110900001.0
2006-01-25 06:08:00,86.42,86.439,86.408,86.439,133099999.0
2006-01-25 06:09:00,86.416,86.438,86.406,86.435,229499997.0
2006-01-25 06:10:00,86.421,86.437,86.409,86.432,186099998.0
2006-01-25 06:11:00,86.419,86.441,86.401,86.419,110400001.0
2006-01-25 06:12:00,86.443,86.456,86.421,86.442,285700003.0
2006-01-25 06:13:00,86.451,86.475,86.44,86.453,173400001.0
2006-01-25 06:14:00,86.465,86.473,86.425,86.425,263999998.0
2006-01-25 06:15:00,86.447,86.461,86.432,86.444,121699998.0
2006-01-25 06:16:00,86.439,86.461,86.433,86.455,219799999.0
2006-01-25 06:17:00,86.455,86.465,86.433,86.445,324500001.0
2006-01-25 06:18:00,86.447,86.448,86.414,86.414,179900002.0
2006-01-25 06:19:00,86.438,86.455,86.416,86.416,170999999.0
2006-01-25 06:20:00,86.448,86.455,86.423,86.433,244899998.0
2006-01-25 06:21:00,86.436,86.458,86.43,86.458,213499999.0
2006-01-25 06:22:00,86.464,86.474,86.446,86.449,366099999.0
2006-01-25 06:23:00,86.443,86.463,86.443,86.463,135900001.0
2006-01-25 06:24:00,86.444,86.471,86.441,86.461,262600003.0
2006-01-25 06:25:00,86.464,86.481,86.461,86.471,321400000.0
2006-01-25 06:26:00,86.446,86.475,86.446,86.466,128300003.0
2006-01-25 06:27:00,86.465,86.48,86.454,86.462,174000000.0
2006-01-25 06:28:00,86.459,86.476,86.454,86.472,94700000.0
2006-01-25 06:29:00,86.457,86.475,86.435,86.467,187500000.0
2006-01-25 06:30:00,86.466,86.473,86.45,86.452,230200001.0
2006-01-25 06:31:00,86.467,86.484,86.448,86.453,137799999.0
2006-01-25 06:32:00,86.453,86.483,86.453,86.472,210900001.0
2006-01-25 06:33:00,86.461,86.479,86.454,86.475,252099997.0
2006-01-25 06:34:00,86.47,86.483,86.449,86.46,155999998.0
2006-01-25 06:35:00,86.458,86.475,86.45,86.472,159499998.0
2006-01-25 06:36:00,86.46,86.473,86.443,86.453,187800001.0
2006-01-25 06:37:00,86.445,86.478,86.441,86.453,194299999.0
2006-01-25 06:38:00,86.466,86.486,86.461,86.471,245200000.0
2006-01-25 06:39:00,86.456,86.474,86.452,86.467,253500000.0
2006-01-25 06:40:00,86.47,86.475,86.445,86.445,150799999.0
2006-01-25 06:41:00,86.469,86.483,86.457,86.468,105300000.0
2006-01-25 06:42:00,86.454,86.498,86.445,86.498,257499995.0
2006-01-25 06:43:00,86.496,86.508,86.485,86.503,303799999.0
2006-01-25 06:44:00,86.482,86.514,86.479,86.507,195300004.0
2006-01-25 06:45:00,86.497,86.501,86.473,86.481,223500000.0
2006-01-25 06:46:00,86.503,86.503,86.466,86.476,185699999.0
2006-01-25 06:47:00,86.486,86.5,86.469,86.481,181599999.0
2006-01-25 06:48:00,86.506,86.531,86.493,86.497,168199998.0
2006-01-25 06:49:00,86.512,86.513,86.487,86.491,219899996.0
2006-01-25 06:50:00,86.482,86.507,86.482,86.498,129200000.0
2006-01-25 06:51:00,86.498,86.498,86.472,86.472,164000002.0
2006-01-25 06:52:00,86.485,86.498,86.474,86.493,168399999.0
2006-01-25 06:53:00,86.498,86.505,86.479,86.487,230800001.0
2006-01-25 06:54:00,86.497,86.509,86.486,86.502,227099996.0
2006-01-25 06:55:00,86.483,86.506,86.483,86.501,119100001.0
2006-01-25 06:56:00,86.491,86.517,86.489,86.517,229800000.0
2006-01-25 06:57:00,86.484,86.505,86.465,86.498,168300001.0
2006-01-25 06:58:00,86.489,86.508,86.475,86.482,216800000.0
2006-01-25 06:59:00,86.487,86.521,86.477,86.504,177899997.0
2006-01-25 07:00:00,86.506,86.506,86.478,86.491,115599997.0
2006-01-25 07:01:00,86.502,86.505,86.484,86.486,172299998.0
2006-01-25 07:02:00,86.504,86.509,86.486,86.495,252099998.0
2006-01-25 07:03:00,86.488,86.502,86.468,86.497,279900001.0
2006-01-25 07:04:00,86.501,86.514,86.481,86.495,129299999.0
2006-01-25 07:05:00,86.493,86.504,86.477,86.482,191000000.0
2006-01-25 07:06:00,86.495,86.505,86.479,86.49,98700000.0
2006-01-25 07:07:00,86.496,86.513,86.478,86.507,123799998.0
2006-01-25 07:08:00,86.497,86.509,86.481,86.49,198399999.0
2006-01-25 07:09:00,86.482,86.513,86.482,86.508,142899999.0
2006-01-25 07:10:00,86.507,86.507,86.478,86.478,126399999.0
2006-01-25 07:11:00,86.505,86.507,86.483,86.483,128499999.0
2006-01-25 07:12:00,86.495,86.5,86.475,86.484,95400001.0
2006-01-25 07:13:00,86.475,86.496,86.473,86.492,155800001.0
2006-01-25 07:14:00,86.495,86.508,86.482,86.496,309900002.0
2006-01-25 07:15:00,86.481,86.509,86.481,86.497,162299998.0
2006-01-25 07:16:00,86.455,86.507,86.455,86.49,236800000.0
2006-01-25 07:17:00,86.48,86.495,86.475,86.493,129699998.0
2006-01-25 07:18:00,86.485,86.485,86.448,86.449,141999999.0
2006-01-25 07:19:00,86.462,86.462,86.408,86.423,240100001.0
2006-01-25 07:20:00,86.419,86.46,86.419,86.46,274799997.0
2006-01-25 07:21:00,86.459,86.472,86.442,86.442,145099999.0
2006-01-25 07:22:00,86.467,86.467,86.424,86.458,162800001.0
2006-01-25 07:23:00,86.431,86.454,86.408,86.423,165400001.0
2006-01-25 07:24:00,86.42,86.42,86.379,86.405,201200002.0
2006-01-25 07:25:00,86.404,86.443,86.404,86.433,339399998.0
2006-01-25 07:26:00,86.402,86.417,86.375,86.413,152300001.0
2006-01-25 07:27:00,86.415,86.424,86.396,86.41,169700000.0
2006-01-25 07:28:00,86.403,86.427,86.397,86.421,253000000.0
2006-01-25 07:29:00,86.419,86.426,86.39,86.406,205099999.0
2006-01-25 07:30:00,86.426,86.436,86.408,86.436,79900000.0
2006-01-25 07:31:00,86.422,86.47,86.415,86.47,215800000.0
2006-01-25 07:32:00,86.476,86.485,86.46,86.473,165600000.0
2006-01-25 07:33:00,86.475,86.475,86.451,86.451,260300000.0
2006-01-25 07:34:00,86.47,86.476,86.447,86.458,165199996.0
2006-01-25 07:35:00,86.47,86.483,86.452,86.473,294999997.0
2006-01-25 07:36:00,86.484,86.486,86.452,86.455,270200000.0
2006-01-25 07:37:00,86.443,86.461,86.432,86.461,131599999.0
2006-01-25 07:38:00,86.443,86.445,86.41,86.41,226300002.0
2006-01-25 07:39:00,86.424,86.45,86.406,86.45,214199999.0
2006-01-25 07:40:00,86.452,86.464,86.435,86.456,197699999.0
2006-01-25 07:41:00,86.445,86.458,86.433,86.446,160399999.0
2006-01-25 07:42:00,86.445,86.455,86.43,86.43,259099998.0
2006-01-25 07:43:00,86.437,86.45,86.423,86.445,127799998.0
2006-01-25 07:44:00,86.439,86.455,86.431,86.45,143300000.0
2006-01-25 07:45:00,86.435,86.484,86.435,86.484,215600001.0
2006-01-25 07:46:00,86.467,86.476,86.433,86.462,159799998.0
2006-01-25 07:47:00,86.473,86.48,86.426,86.48,168900001.0
2006-01-25 07:48:00,86.475,86.487,86.462,86.473,243399999.0
2006-01-25 07:49:00,86.474,86.475,86.444,86.451,291300002.0
2006-01-25 07:50:00,86.452,86.473,86.404,86.437,259599995.0
2006-01-25 07:51:00,86.44,86.455,86.44,86.455,91499997.0
2006-01-25 07:52:00,86.425,86.472,86.415,86.462,193000002.0
2006-01-25 07:53:00,86.444,86.465,86.428,86.459,170099995.0
2006-01-25 07:54:00,86.438,86.47,86.423,86.443,254999996.0
2006-01-25 07:55:00,86.435,86.458,86.431,86.458,208599999.0
2006-01-25 07:56:00,86.45,86.45,86.392,86.398,202799998.0
2006-01-25 07:57:00,86.417,86.45,86.405,86.435,110700001.0
2006-01-25 07:58:00,86.428,86.437,86.394,86.4,231200001.0
2006-01-25 07:59:00,86.391,86.408,86.377,86.377,77500000.0
2006-01-25 08:00:00,86.352,86.368,86.317,86.34,100400000.0
2006-01-25 08:01:00,86.31,86.332,86.277,86.294,203500001.0
2006-01-25 08:02:00,86.286,86.355,86.284,86.355,178100001.0
2006-01-25 08:03:00,86.355,86.367,86.336,86.343,176200001.0
2006-01-25 08:04:00,86.334,86.361,86.33,86.349,143399999.0
2006-01-25 08:05:00,86.351,86.355,86.328,86.33,180899998.0
2006-01-25 08:06:00,86.321,86.356,86.321,86.355,163399999.0
2006-01-25 08:07:00,86.353,86.358,86.321,86.321,227000001.0
2006-01-25 08:08:00,86.343,86.346,86.323,86.327,189499996.0
2006-01-25 08:09:00,86.316,86.359,86.316,86.359,140399999.0
2006-01-25 08:10:00,86.355,86.359,86.319,86.342,158600001.0
2006-01-25 08:11:00,86.338,86.379,86.319,86.353,165699999.0
2006-01-25 08:12:00,86.341,86.365,86.332,86.365,161600001.0
2006-01-25 08:13:00,86.352,86.375,86.328,86.375,221699999.0
2006-01-25 08:14:00,86.387,86.388,86.343,86.344,147800000.0
2006-01-25 08:15:00,86.334,86.359,86.326,86.359,276099997.0
2006-01-25 08:16:00,86.329,86.362,86.329,86.36,171500000.0
2006-01-25 08:17:00,86.339,86.36,86.319,86.339,147099998.0
2006-01-25 08:18:00,86.344,86.37,86.33,86.352,167899999.0
2006-01-25 08:19:00,86.349,86.366,86.334,86.354,158000003.0
2006-01-25 08:20:00,86.351,86.371,86.33,86.353,164899999.0
2006-01-25 08:21:00,86.378,86.378,86.35,86.354,166299999.0
2006-01-25 08:22:00,86.37,86.405,86.37,86.405,78700000.0
2006-01-25 08:23:00,86.387,86.395,86.361,86.38,156200000.0
2006-01-25 08:24:00,86.399,86.399,86.367,86.381,211500000.0
2006-01-25 08:25:00,86.375,86.406,86.359,86.373,161699997.0
2006-01-25 08:26:00,86.402,86.41,86.377,86.377,84100000.0
2006-01-25 08:27:00,86.361,86.385,86.342,86.361,113400001.0
2006-01-25 08:28:00,86.348,86.384,86.348,86.38,222099995.0
2006-01-25 08:29:00,86.35,86.368,86.329,86.365,136200001.0
2006-01-25 08:30:00,86.36,86.392,86.346,86.362,164800000.0
2006-01-25 08:31:00,86.367,86.401,86.367,86.401,156699997.0
2006-01-25 08:32:00,86.392,86.418,86.383,86.409,119599999.0
2006-01-25 08:33:00,86.394,86.417,86.382,86.387,249700001.0
2006-01-25 08:34:00,86.375,86.408,86.359,86.383,290999995.0
2006-01-25 08:35:00,86.41,86.434,86.406,86.418,196999997.0
2006-01-25 08:36:00,86.405,86.422,86.393,86.412,209800004.0
2006-01-25 08:37:00,86.398,86.412,86.361,86.39,193300000.0
2006-01-25 08:38:00,86.391,86.415,86.375,86.415,186499998.0
2006-01-25 08:39:00,86.384,86.404,86.378,86.403,130800000.0
2006-01-25 08:40:00,86.409,86.413,86.373,86.378,161000002.0
2006-01-25 08:41:00,86.383,86.383,86.357,86.357,159799999.0
2006-01-25 08:42:00,86.39,86.39,86.367,86.369,152999998.0
2006-01-25 08:43:00,86.366,86.393,86.366,86.381,175499999.0
2006-01-25 08:44:00,86.375,86.401,86.375,86.388,250599997.0
2006-01-25 08:45:00,86.368,86.384,86.364,86.382,156999999.0
2006-01-25 08:46:00,86.38,86.392,86.352,86.352,135299998.0
2006-01-25 08:47:00,86.361,86.398,86.351,86.376,207599998.0
2006-01-25 08:48:00,86.396,86.421,86.388,86.395,204799996.0
2006-01-25 08:49:00,86.391,86.408,86.37,86.399,205099997.0
2006-01-25 08:50:00,86.388,86.4,86.366,86.39,217300001.0
2006-01-25 08:51:00,86.393,86.393,86.365,86.367,220099996.0
2006-01-25 08:52:00,86.405,86.421,86.39,86.403,96200000.0
2006-01-25 08:53:00,86.425,86.43,86.403,86.417,206100002.0
2006-01-25 08:54:00,86.42,86.446,86.405,86.446,90100002.0
2006-01-25 08:55:00,86.452,86.46,86.417,86.437,236499998.0
2006-01-25 08:56:00,86.412,86.435,86.402,86.424,218999996.0
2006-01-25 08:57:00,86.429,86.429,86.384,86.395,157999999.0
2006-01-25 08:58:00,86.417,86.436,86.4,86.411,243100002.0
2006-01-25 08:59:00,86.451,86.464,86.44,86.441,229199997.0
2006-01-25 09:00:00,86.446,86.446,86.416,86.417,241700002.0
2006-01-25 09:01:00,86.408,86.423,86.39,86.409,208999999.0
2006-01-25 09:02:00,86.41,86.428,86.401,86.416,175099997.0
2006-01-25 09:03:00,86.412,86.42,86.397,86.406,184300000.0
2006-01-25 09:04:00,86.418,86.452,86.406,86.416,301099997.0
2006-01-25 09:05:00,86.435,86.455,86.43,86.454,173400002.0
2006-01-25 09:06:00,86.436,86.452,86.427,86.449,185400000.0
2006-01-25 09:07:00,86.447,86.448,86.42,86.434,178000000.0
2006-01-25 09:08:00,86.44,86.45,86.417,86.433,157799999.0
2006-01-25 09:09:00,86.433,86.435,86.403,86.422,173700004.0
2006-01-25 09:10:00,86.442,86.459,86.43,86.441,92299999.0
2006-01-25 09:11:00,86.466,86.482,86.452,86.452,108000000.0
2006-01-25 09:12:00,86.476,86.479,86.445,86.445,203799999.0
2006-01-25 09:13:00,86.463,86.469,86.439,86.449,119099999.0
2006-01-25 09:14:00,86.458,86.473,86.446,86.463,181799999.0
2006-01-25 09:15:00,86.449,86.469,86.442,86.45,162500000.0
2006-01-25 09:16:00,86.447,86.45,86.426,86.43,167000001.0
2006-01-25 09:17:00,86.448,86.452,86.427,86.433,239999998.0
2006-01-25 09:18:00,86.418,86.437,86.399,86.412,109299999.0
2006-01-25 09:19:00,86.387,86.414,86.38,86.399,199799997.0
2006-01-25 09:20:00,86.408,86.408,86.382,86.382,196900001.0
2006-01-25 09:21:00,86.41,86.41,86.375,86.379,202199999.0
2006-01-25 09:22:00,86.417,86.417,86.373,86.383,170800002.0
2006-01-25 09:23:00,86.411,86.45,86.411,86.445,119599999.0
2006-01-25 09:24:00,86.427,86.45,86.41,86.45,165500000.0
2006-01-25 09:25:00,86.458,86.47,86.435,86.439,126099999.0
2006-01-25 09:26:00,86.459,86.459,86.418,86.418,225100000.0
2006-01-25 09:27:00,86.402,86.422,86.383,86.413,172099998.0
2006-01-25 09:28:00,86.399,86.418,86.395,86.41,152099998.0
2006-01-25 09:29:00,86.383,86.412,86.383,86.404,167600001.0
2006-01-25 09:30:00,86.389,86.412,86.385,86.402,193900000.0
2006-01-25 09:31:00,86.399,86.431,86.399,86.412,166500000.0
2006-01-25 09:32:00,86.397,86.417,86.386,86.417,156199997.0
2006-01-25 09:33:00,86.412,86.418,86.383,86.396,133200002.0
2006-01-25 09:34:00,86.369,86.407,86.369,86.404,83600000.0
2006-01-25 09:35:00,86.4,86.4,86.38,86.383,153599998.0
2006-01-25 09:36:00,86.391,86.416,86.382,86.394,198100000.0
2006-01-25 09:37:00,86.381,86.381,86.346,86.354,229099997.0
2006-01-25 09:38:00,86.369,86.384,86.356,86.364,147899997.0
2006-01-25 09:39:00,86.37,86.392,86.353,86.366,178700001.0
2006-01-25 09:40:00,86.334,86.368,86.334,86.363,191300002.0
2006-01-25 09:41:00,86.363,86.371,86.341,86.354,145900001.0
2006-01-25 09:42:00,86.366,86.403,86.366,86.396,122100001.0
2006-01-25 09:43:00,86.392,86.411,86.38,86.403,245900001.0
2006-01-25 09:44:00,86.389,86.405,86.347,86.377,223000000.0
2006-01-25 09:45:00,86.366,86.391,86.366,86.39,205700001.0
2006-01-25 09:46:00,86.369,86.385,86.356,86.375,278200001.0
2006-01-25 09:47:00,86.364,86.393,86.357,86.377,228900000.0
2006-01-25 09:48:00,86.386,86.389,86.371,86.372,208699998.0
2006-01-25 09:49:00,86.394,86.408,86.38,86.397,269800001.0
2006-01-25 09:50:00,86.386,86.41,86.385,86.407,285499998.0
2006-01-25 09:51:00,86.402,86.427,86.382,86.401,173199996.0
2006-01-25 09:52:00,86.403,86.424,86.4,86.415,186800001.0
2006-01-25 09:53:00,86.405,86.428,86.398,86.428,229699999.0
2006-01-25 09:54:00,86.414,86.435,86.407,86.424,190200003.0
2006-01-25 09:55:00,86.407,86.438,86.397,86.418,214900000.0
2006-01-25 09:56:00,86.407,86.432,86.397,86.432,208899999.0
2006-01-25 09:57:00,86.418,86.44,86.411,86.428,161900000.0
2006-01-25 09:58:00,86.41,86.44,86.403,86.419,136600001.0
2006-01-25 09:59:00,86.413,86.423,86.395,86.405,127500002.0
2006-01-25 10:00:00,86.382,86.406,86.382,86.395,167799999.0
2006-01-25 10:01:00,86.394,86.405,86.377,86.39,134200000.0
2006-01-25 10:02:00,86.403,86.413,86.384,86.391,156100003.0
2006-01-25 10:03:00,86.397,86.408,86.379,86.397,186400003.0
2006-01-25 10:04:00,86.381,86.4,86.378,86.384,129100001.0
2006-01-25 10:05:00,86.393,86.397,86.364,86.383,204499998.0
2006-01-25 10:06:00,86.369,86.39,86.367,86.385,264700001.0
2006-01-25 10:07:00,86.383,86.383,86.357,86.357,298900000.0
2006-01-25 10:08:00,86.356,86.369,86.339,86.357,182700000.0
2006-01-25 10:09:00,86.371,86.386,86.358,86.365,277000000.0
2006-01-25 10:10:00,86.377,86.39,86.364,86.378,240500001.0
2006-01-25 10:11:00,86.384,86.407,86.374,86.394,167699998.0
2006-01-25 10:12:00,86.385,86.402,86.375,86.388,105700001.0
2006-01-25 10:13:00,86.378,86.398,86.363,86.387,136300001.0
2006-01-25 10:14:00,86.372,86.391,86.372,86.383,228000000.0
2006-01-25 10:15:00,86.381,86.41,86.381,86.393,160400000.0
2006-01-25 10:16:00,86.362,86.39,86.362,86.385,165899998.0
2006-01-25 10:17:00,86.385,86.41,86.366,86.39,203699997.0
2006-01-25 10:18:00,86.417,86.422,86.371,86.371,184600000.0
2006-01-25 10:19:00,86.366,86.408,86.366,86.403,114799999.0
2006-01-25 10:20:00,86.403,86.419,86.39,86.402,123000000.0
2006-01-25 10:21:00,86.401,86.416,86.387,86.401,148600000.0
2006-01-25 10:22:00,86.379,86.407,86.379,86.403,283500000.0
2006-01-25 10:23:00,86.419,86.449,86.416,86.44,120400003.0
2006-01-25 10:24:00,86.427,86.453,86.413,86.439,143300000.0
2006-01-25 10:25:00,86.424,86.461,86.424,86.46,211700001.0
2006-01-25 10:26:00,86.436,86.456,86.422,86.442,196699999.0
2006-01-25 10:27:00,86.446,86.457,86.431,86.441,191600000.0
2006-01-25 10:28:00,86.459,86.468,86.437,86.454,127099999.0
2006-01-25 10:29:00,86.465,86.47,86.441,86.468,281999999.0
2006-01-25 10:30:00,86.445,86.464,86.439,86.453,207999997.0
2006-01-25 10:31:00,86.451,86.471,86.423,86.435,217500001.0
2006-01-25 10:32:00,86.432,86.442,86.41,86.425,188600002.0
2006-01-25 10:33:00,86.448,86.45,86.411,86.411,133200000.0
2006-01-25 10:34:00,86.444,86.459,86.43,86.45,221400004.0
2006-01-25 10:35:00,86.457,86.457,86.425,86.444,112800000.0
2006-01-25 10:36:00,86.457,86.46,86.439,86.439,231200001.0
2006-01-25 10:37:00,86.445,86.467,86.438,86.458,248000000.0
2006-01-25 10:38:00,86.464,86.471,86.447,86.455,158400001.0
2006-01-25 10:39:00,86.475,86.477,86.444,86.451,190800002.0
2006-01-25 10:40:00,86.455,86.475,86.448,86.454,200099998.0
2006-01-25 10:41:00,86.472,86.488,86.45,86.45,314099998.0
2006-01-25 10:42:00,86.446,86.463,86.441,86.456,205100000.0
2006-01-25 10:43:00,86.448,86.464,86.434,86.437,234499998.0
2006-01-25 10:44:00,86.452,86.46,86.431,86.45,375900005.0
2006-01-25 10:45:00,86.445,86.45,86.427,86.43,189899998.0
2006-01-25 10:46:00,86.43,86.45,86.43,86.45,164200000.0
2006-01-25 10:47:00,86.443,86.443,86.417,86.419,145000001.0
2006-01-25 10:48:00,86.429,86.444,86.414,86.428,213399997.0
2006-01-25 10:49:00,86.433,86.447,86.419,86.434,135000002.0
2006-01-25 10:50:00,86.45,86.45,86.392,86.392,106499999.0
2006-01-25 10:51:00,86.421,86.422,86.387,86.394,249899999.0
2006-01-25 10:52:00,86.417,86.423,86.391,86.395,236699996.0
2006-01-25 10:53:00,86.401,86.416,86.363,86.38,236599998.0
2006-01-25 10:54:00,86.358,86.377,86.342,86.363,135800002.0
2006-01-25 10:55:00,86.374,86.383,86.356,86.366,197999999.0
2006-01-25 10:56:00,86.39,86.392,86.373,86.377,160299999.0
2006-01-25 10:57:00,86.364,86.396,86.364,86.375,87500002.0
2006-01-25 10:58:00,86.395,86.405,86.381,86.382,120700000.0
2006-01-25 10:59:00,86.386,86.433,86.386,86.433,250400003.0
2006-01-25 11:00:00,86.426,86.426,86.361,86.361,262599998.0
2006-01-25 11:01:00,86.361,86.377,86.337,86.377,318999997.0
2006-01-25 11:02:00,86.358,86.404,86.358,86.404,214299998.0
2006-01-25 11:03:00,86.405,86.421,86.385,86.408,190200003.0
2006-01-25 11:04:00,86.417,86.424,86.388,86.39,167599998.0
2006-01-25 11:05:00,86.385,86.39,86.37,86.374,223599998.0
2006-01-25 11:06:00,86.392,86.401,86.358,86.375,190400000.0
2006-01-25 11:07:00,86.377,86.387,86.35,86.364,205399998.0
2006-01-25 11:08:00,86.37,86.395,86.358,86.376,240699997.0
2006-01-25 11:09:00,86.385,86.386,86.362,86.367,167200002.0
2006-01-25 11:10:00,86.367,86.383,86.357,86.368,278700004.0
2006-01-25 11:11:00,86.372,86.39,86.361,86.365,151699996.0
2006-01-25 11:12:00,86.361,86.388,86.36,86.377,175699999.0
2006-01-25 11:13:00,86.378,86.382,86.348,86.359,208700001.0
2006-01-25 11:14:00,86.358,86.364,86.333,86.35,227200001.0
2006-01-25 11:15:00,86.34,86.359,86.308,86.324,166200000.0
2006-01-25 11:16:00,86.328,86.343,86.311,86.337,124300000.0
2006-01-25 11:17:00,86.338,86.347,86.316,86.334,153399998.0
2006-01-25 11:18:00,86.34,86.351,86.314,86.314,134300000.0
2006-01-25 11:19:00,86.298,86.317,86.284,86.303,162300002.0
2006-01-25 11:20:00,86.305,86.316,86.275,86.301,306399998.0
2006-01-25 11:21:00,86.32,86.341,86.317,86.34,206200002.0
2006-01-25 11:22:00,86.323,86.343,86.314,86.34,153400000.0
2006-01-25 11:23:00,86.328,86.351,86.324,86.351,162699998.0
2006-01-25 11:24:00,86.32,86.338,86.312,86.338,164800001.0
2006-01-25 11:25:00,86.327,86.354,86.305,86.323,228699999.0
2006-01-25 11:26:00,86.315,86.347,86.315,86.339,176099997.0
2006-01-25 11:27:00,86.323,86.351,86.321,86.335,264800001.0
2006-01-25 11:28:00,86.334,86.352,86.312,86.312,253399998.0
2006-01-25 11:29:00,86.324,86.347,86.318,86.347,210100003.0
2006-01-25 11:30:00,86.346,86.346,86.294,86.31,163400000.0
2006-01-25 11:31:00,86.335,86.343,86.314,86.332,159499999.0
2006-01-25 11:32:00,86.303,86.335,86.303,86.334,300599995.0
2006-01-25 11:33:00,86.333,86.343,86.313,86.328,212899999.0
2006-01-25 11:34:00,86.321,86.335,86.308,86.332,158199999.0
2006-01-25 11:35:00,86.338,86.343,86.305,86.305,217899997.0
2006-01-25 11:36:00,86.328,86.345,86.31,86.33,208099998.0
2006-01-25 11:37:00,86.33,86.344,86.325,86.34,165599999.0
2006-01-25 11:38:00,86.333,86.34,86.309,86.326,330799992.0
2006-01-25 11:39:00,86.341,86.35,86.329,86.335,209699997.0
2006-01-25 11:40:00,86.289,86.345,86.289,86.333,134199998.0
2006-01-25 11:41:00,86.323,86.345,86.316,86.335,116600001.0
2006-01-25 11:42:00,86.337,86.345,86.32,86.32,210899998.0
2006-01-25 11:43:00,86.344,86.368,86.334,86.347,281500003.0
2006-01-25 11:44:00,86.376,86.386,86.354,86.354,195800001.0
2006-01-25 11:45:00,86.363,86.385,86.346,86.368,200600000.0
2006-01-25 11:46:00,86.37,86.392,86.359,86.37,253700002.0
2006-01-25 11:47:00,86.367,86.385,86.351,86.351,314300000.0
2006-01-25 11:48:00,86.366,86.385,86.349,86.385,152099997.0
2006-01-25 11:49:00,86.375,86.41,86.375,86.395,222800000.0
2006-01-25 11:50:00,86.368,86.384,86.364,86.378,105600001.0
2006-01-25 11:51:00,86.373,86.388,86.358,86.381,236900001.0
2006-01-25 11:52:00,86.355,86.372,86.339,86.358,243500003.0
2006-01-25 11:53:00,86.369,86.381,86.356,86.359,173700001.0
2006-01-25 11:54:00,86.363,86.393,86.349,86.376,125200000.0
2006-01-25 11:55:00,86.379,86.4,86.358,86.375,206199997.0
2006-01-25 11:56:00,86.397,86.403,86.374,86.382,190600002.0
2006-01-25 11:57:00,86.369,86.382,86.352,86.373,145400000.0
2006-01-25 11:58:00,86.355,86.391,86.355,86.391,102899999.0
2006-01-25 11:59:00,86.369,86.39,86.34,86.351,276700000.0
2006-01-25 12:00:00,86.323,86.378,86.323,86.378,238200000.0
2006-01-25 12:01:00,86.385,86.398,86.37,86.387,255800002.0
2006-01-25 12:02:00,86.386,86.395,86.365,86.395,242600000.0
2006-01-25 12:03:00,86.375,86.393,86.348,86.377,180599998.0
2006-01-25 12:04:00,86.354,86.38,86.347,86.38,152100000.0
2006-01-25 12:05:00,86.378,86.388,86.359,86.361,218599998.0
2006-01-25 12:06:00,86.352,86.382,86.345,86.382,134100000.0
2006-01-25 12:07:00,86.384,86.388,86.338,86.367,339400003.0
2006-01-25 12:08:00,86.373,86.38,86.357,86.363,260600001.0
2006-01-25 12:09:00,86.36,86.38,86.358,86.358,101200000.0
2006-01-25 12:10:00,86.353,86.375,86.353,86.353,121000002.0
2006-01-25 12:11:00,86.361,86.372,86.344,86.354,131100001.0
2006-01-25 12:12:00,86.378,86.392,86.37,86.38,117499999.0
2006-01-25 12:13:00,86.393,86.395,86.369,86.369,149199999.0
2006-01-25 12:14:00,86.392,86.4,86.375,86.377,235300000.0
2006-01-25 12:15:00,86.398,86.41,86.38,86.386,150500000.0
2006-01-25 12:16:00,86.378,86.412,86.378,86.406,123500001.0
2006-01-25 12:17:00,86.389,86.405,86.374,86.4,101500000.0
2006-01-25 12:18:00,86.391,86.415,86.391,86.407,229899995.0
2006-01-25 12:19:00,86.373,86.399,86.367,86.377,177299999.0
2006-01-25 12:20:00,86.354,86.38,86.343,86.38,260900001.0
2006-01-25 12:21:00,86.376,86.379,86.34,86.34,172500002.0
2006-01-25 12:22:00,86.364,86.371,86.342,86.342,170800000.0
2006-01-25 12:23:00,86.346,86.346,86.305,86.315,98700000.0
2006-01-25 12:24:00,86.322,86.326,86.296,86.298,171700000.0
2006-01-25 12:25:00,86.324,86.333,86.307,86.313,283699996.0
2006-01-25 12:26:00,86.311,86.329,86.306,86.327,245799997.0
2006-01-25 12:27:00,86.336,86.363,86.321,86.345,176200001.0
2006-01-25 12:28:00,86.353,86.378,86.334,86.352,239899996.0
2006-01-25 12:29:00,86.359,86.375,86.343,86.359,168800000.0
2006-01-25 12:30:00,86.363,86.363,86.33,86.33,196699996.0
2006-01-25 12:31:00,86.359,86.382,86.349,86.38,230299998.0
2006-01-25 12:32:00,86.35,86.379,86.348,86.363,313099999.0
2006-01-25 12:33:00,86.367,86.38,86.348,86.355,185300002.0
2006-01-25 12:34:00,86.374,86.387,86.349,86.364,159000000.0
2006-01-25 12:35:00,86.366,86.366,86.338,86.34,196499998.0
2006-01-25 12:36:00,86.338,86.358,86.324,86.358,256299997.0
2006-01-25 12:37:00,86.34,86.36,86.336,86.36,215500000.0
2006-01-25 12:38:00,86.36,86.36,86.34,86.355,158000001.0
2006-01-25 12:39:00,86.365,86.375,86.357,86.361,115600000.0
2006-01-25 12:40:00,86.352,86.373,86.343,86.364,182300001.0
2006-01-25 12:41:00,86.355,86.355,86.331,86.331,153199998.0
2006-01-25 12:42:00,86.346,86.364,86.334,86.345,259600001.0
2006-01-25 12:43:00,86.367,86.377,86.348,86.348,286699999.0
2006-01-25 12:44:00,86.374,86.386,86.351,86.371,243799998.0
2006-01-25 12:45:00,86.386,86.386,86.341,86.348,214999997.0
2006-01-25 12:46:00,86.318,86.367,86.318,86.358,230400000.0
2006-01-25 12:47:00,86.323,86.349,86.273,86.332,117800000.0
2006-01-25 12:48:00,86.34,86.348,86.324,86.329,128500001.0
2006-01-25 12:49:00,86.336,86.357,86.32,86.357,279299999.0
2006-01-25 12:50:00,86.362,86.378,86.351,86.361,174200000.0
2006-01-25 12:51:00,86.368,86.387,86.349,86.372,220700003.0
2006-01-25 12:52:00,86.374,86.387,86.364,86.383,238400000.0
2006-01-25 12:53:00,86.35,86.381,86.344,86.365,192300000.0
2006-01-25 12:54:00,86.372,86.372,86.339,86.339,143300000.0
2006-01-25 12:55:00,86.362,86.368,86.344,86.356,92399999.0
2006-01-25 12:56:00,86.352,86.364,86.339,86.341,86400001.0
2006-01-25 12:57:00,86.349,86.391,86.349,86.391,103800000.0
2006-01-25 12:58:00,86.401,86.423,86.399,86.412,98799999.0
2006-01-25 12:59:00,86.399,86.406,86.374,86.391,155199999.0
2006-01-25 13:00:00,86.406,86.406,86.381,86.399,127000000.0
2006-01-25 13:01:00,86.392,86.411,86.381,86.396,156999999.0
2006-01-25 13:02:00,86.371,86.395,86.339,86.352,324000001.0
2006-01-25 13:03:00,86.359,86.365,86.313,86.323,295099999.0
2006-01-25 13:04:00,86.327,86.372,86.327,86.367,139699998.0
2006-01-25 13:05:00,86.35,86.375,86.347,86.368,182899999.0
2006-01-25 13:06:00,86.375,86.402,86.37,86.388,218000001.0
2006-01-25 13:07:00,86.411,86.411,86.371,86.374,167900002.0
2006-01-25 13:08:00,86.396,86.397,86.366,86.393,187099999.0
2006-01-25 13:09:00,86.385,86.395,86.368,86.368,273900002.0
2006-01-25 13:10:00,86.397,86.416,86.388,86.395,169900000.0
2006-01-25 13:11:00,86.382,86.403,86.382,86.403,121100002.0
2006-01-25 13:12:00,86.402,86.407,86.372,86.393,198500001.0
2006-01-25 13:13:00,86.406,86.415,86.381,86.405,229899997.0
2006-01-25 13:14:00,86.396,86.451,86.396,86.43,219399998.0
2006-01-25 13:15:00,86.412,86.449,86.395,86.435,234800003.0
2006-01-25 13:16:00,86.435,86.438,86.395,86.396,256600001.0
2006-01-25 13:17:00,86.399,86.437,86.385,86.412,169499998.0
2006-01-25 13:18:00,86.421,86.438,86.401,86.425,128400000.0
2006-01-25 13:19:00,86.406,86.434,86.4,86.416,243999998.0
2006-01-25 13:20:00,86.418,86.42,86.4,86.408,50300000.0
2006-01-25 13:21:00,86.401,86.42,86.395,86.415,260899997.0
2006-01-25 13:22:00,86.415,86.415,86.397,86.4,147599997.0
2006-01-25 13:23:00,86.427,86.442,86.401,86.414,187800000.0
2006-01-25 13:24:00,86.432,86.451,86.404,86.42,227599998.0
2006-01-25 13:25:00,86.433,86.441,86.411,86.418,240799995.0
2006-01-25 13:26:00,86.408,86.446,86.399,86.416,207300000.0
2006-01-25 13:27:00,86.445,86.464,86.431,86.451,303599999.0
2006-01-25 13:28:00,86.463,86.463,86.432,86.443,129799999.0
2006-01-25 13:29:00,86.431,86.438,86.411,86.425,179700001.0
2006-01-25 13:30:00,86.43,86.44,86.41,86.422,76400000.0
2006-01-25 13:31:00,86.436,86.444,86.416,86.424,265299997.0
2006-01-25 13:32:00,86.446,86.462,86.437,86.445,65500000.0
2006-01-25 13:33:00,86.452,86.469,86.429,86.449,215900000.0
2006-01-25 13:34:00,86.463,86.485,86.463,86.477,222799996.0
2006-01-25 13:35:00,86.48,86.481,86.453,86.464,207599997.0
2006-01-25 13:36:00,86.469,86.475,86.44,86.44,342100004.0
2006-01-25 13:37:00,86.475,86.486,86.453,86.457,228299998.0
2006-01-25 13:38:00,86.481,86.504,86.481,86.497,152800000.0
2006-01-25 13:39:00,86.502,86.505,86.467,86.484,153000000.0
2006-01-25 13:40:00,86.498,86.534,86.496,86.534,288799998.0
2006-01-25 13:41:00,86.546,86.617,86.546,86.587,153700001.0
2006-01-25 13:42:00,86.562,86.58,86.547,86.567,197599996.0
2006-01-25 13:43:00,86.538,86.579,86.538,86.557,255100000.0
2006-01-25 13:44:00,86.54,86.572,86.54,86.572,155100003.0
2006-01-25 13:45:00,86.572,86.572,86.529,86.545,306599998.0
2006-01-25 13:46:00,86.548,86.548,86.505,86.532,262999996.0
2006-01-25 13:47:00,86.519,86.548,86.519,86.529,148500000.0
2006-01-25 13:48:00,86.527,86.543,86.517,86.542,170700000.0
2006-01-25 13:49:00,86.531,86.556,86.526,86.55,267799999.0
2006-01-25 13:50:00,86.518,86.563,86.518,86.563,115900000.0
2006-01-25 13:51:00,86.562,86.562,86.537,86.552,153900001.0
2006-01-25 13:52:00,86.536,86.559,86.529,86.554,217299998.0
2006-01-25 13:53:00,86.551,86.565,86.544,86.56,131800000.0
2006-01-25 13:54:00,86.523,86.55,86.523,86.538,156699998.0
2006-01-25 13:55:00,86.536,86.552,86.52,86.522,317000003.0
2006-01-25 13:56:00,86.526,86.531,86.501,86.504,178199996.0
2006-01-25 13:57:00,86.516,86.54,86.5,86.526,319899999.0
2006-01-25 13:58:00,86.545,86.556,86.525,86.536,101500000.0
2006-01-25 13:59:00,86.552,86.552,86.519,86.527,132400002.0
2006-01-25 14:00:00,86.542,86.56,86.534,86.553,163100002.0
2006-01-25 14:01:00,86.527,86.565,86.527,86.561,144900000.0
2006-01-25 14:02:00,86.535,86.558,86.53,86.546,104699999.0
2006-01-25 14:03:00,86.533,86.554,86.511,86.521,238100003.0
2006-01-25 14:04:00,86.506,86.532,86.501,86.531,241299995.0
2006-01-25 14:05:00,86.535,86.563,86.527,86.539,147200000.0
2006-01-25 14:06:00,86.535,86.57,86.535,86.566,182599996.0
2006-01-25 14:07:00,86.555,86.573,86.538,86.548,302400005.0
2006-01-25 14:08:00,86.532,86.549,86.513,86.526,188699999.0
2006-01-25 14:09:00,86.51,86.552,86.51,86.547,181899998.0
2006-01-25 14:10:00,86.545,86.557,86.536,86.552,120800000.0
2006-01-25 14:11:00,86.56,86.561,86.535,86.535,227399999.0
2006-01-25 14:12:00,86.548,86.551,86.527,86.538,198199998.0
2006-01-25 14:13:00,86.549,86.565,86.536,86.537,187599998.0
2006-01-25 14:14:00,86.546,86.553,86.531,86.538,280099997.0
2006-01-25 14:15:00,86.54,86.559,86.531,86.558,253800002.0
2006-01-25 14:16:00,86.535,86.553,86.523,86.536,236199999.0
2006-01-25 14:17:00,86.53,86.547,86.516,86.534,131699999.0
2006-01-25 14:18:00,86.538,86.552,86.522,86.522,153599997.0
2006-01-25 14:19:00,86.54,86.556,86.504,86.522,158099999.0
2006-01-25 14:20:00,86.51,86.526,86.499,86.513,206100000.0
2006-01-25 14:21:00,86.498,86.528,86.495,86.525,147399998.0
2006-01-25 14:22:00,86.528,86.541,86.513,86.524,247000001.0
2006-01-25 14:23:00,86.528,86.55,86.522,86.55,81999999.0
2006-01-25 14:24:00,86.542,86.564,86.542,86.564,255700002.0
2006-01-25 14:25:00,86.548,86.564,86.541,86.56,121300001.0
2006-01-25 14:26:00,86.557,86.574,86.529,86.55,233899995.0
2006-01-25 14:27:00,86.542,86.55,86.516,86.516,173000002.0
2006-01-25 14:28:00,86.524,86.558,86.523,86.553,79000002.0
2006-01-25 14:29:00,86.562,86.573,86.546,86.573,196599999.0
2006-01-25 14:30:00,86.571,86.587,86.55,86.569,279000000.0
2006-01-25 14:31:00,86.59,86.59,86.562,86.562,179299999.0
2006-01-25 14:32:00,86.576,86.585,86.554,86.57,172199998.0
2006-01-25 14:33:00,86.567,86.607,86.567,86.592,189800000.0
2006-01-25 14:34:00,86.595,86.609,86.581,86.589,125900000.0
2006-01-25 14:35:00,86.604,86.64,86.604,86.64,98800000.0
2006-01-25 14:36:00,86.647,86.647,86.605,86.626,115200000.0
2006-01-25 14:37:00,86.637,86.687,86.637,86.68,246499999.0
2006-01-25 14:38:00,86.672,86.672,86.642,86.655,217199999.0
2006-01-25 14:39:00,86.657,86.66,86.636,86.636,102800000.0
2006-01-25 14:40:00,86.648,86.667,86.633,86.654,180199999.0
2006-01-25 14:41:00,86.615,86.642,86.576,86.634,91400000.0
2006-01-25 14:42:00,86.62,86.648,86.62,86.641,228699999.0
2006-01-25 14:43:00,86.633,86.647,86.607,86.618,172700002.0
2006-01-25 14:44:00,86.606,86.623,86.578,86.623,216300001.0
2006-01-25 14:45:00,86.622,86.622,86.597,86.597,225900001.0
2006-01-25 14:46:00,86.59,86.622,86.589,86.622,196399999.0
2006-01-25 14:47:00,86.606,86.623,86.6,86.615,232299999.0
2006-01-25 14:48:00,86.595,86.628,86.595,86.61,151300002.0
2006-01-25 14:49:00,86.596,86.596,86.562,86.568,126199999.0
2006-01-25 14:50:00,86.564,86.588,86.558,86.588,128699998.0
2006-01-25 14:51:00,86.582,86.583,86.547,86.547,212199998.0
2006-01-25 14:52:00,86.567,86.574,86.548,86.559,259400002.0
2006-01-25 14:53:00,86.562,86.59,86.557,86.585,278899999.0
2006-01-25 14:54:00,86.587,86.604,86.577,86.585,155500000.0
2006-01-25 14:55:00,86.601,86.607,86.586,86.592,126399999.0
2006-01-25 14:56:00,86.6,86.605,86.584,86.584,235599994.0
2006-01-25 14:57:00,86.597,86.597,86.572,86.572,177399999.0
2006-01-25 14:58:00,86.583,86.585,86.56,86.567,131899999.0
2006-01-25 14:59:00,86.553,86.589,86.548,86.589,191399999.0
2006-01-25 15:00:00,86.574,86.577,86.546,86.546,142800000.0
2006-01-25 15:01:00,86.557,86.595,86.547,86.574,243300001.0
2006-01-25 15:02:00,86.609,86.621,86.592,86.598,293199994.0
2006-01-25 15:03:00,86.599,86.621,86.596,86.61,181500000.0
2006-01-25 15:04:00,86.611,86.634,86.611,86.632,173199997.0
2006-01-25 15:05:00,86.638,86.664,86.635,86.664,291800002.0
2006-01-25 15:06:00,86.664,86.664,86.62,86.642,223200000.0
2006-01-25 15:07:00,86.651,86.679,86.62,86.66,170200002.0
2006-01-25 15:08:00,86.65,86.66,86.626,86.626,147700000.0
2006-01-25 15:09:00,86.63,86.671,86.63,86.665,313599999.0
2006-01-25 15:10:00,86.662,86.684,86.653,86.664,192500004.0
2006-01-25 15:11:00,86.673,86.677,86.651,86.659,200200000.0
2006-01-25 15:12:00,86.67,86.696,86.657,86.664,271900003.0
2006-01-25 15:13:00,86.65,86.672,86.623,86.641,161399999.0
2006-01-25 15:14:00,86.657,86.67,86.646,86.658,97500001.0
2006-01-25 15:15:00,86.646,86.675,86.642,86.647,134400000.0
2006-01-25 15:16:00,86.666,86.699,86.666,86.699,163199995.0
2006-01-25 15:17:00,86.67,86.716,86.669,86.705,138399999.0
2006-01-25 15:18:00,86.698,86.715,86.687,86.703,149600000.0
2006-01-25 15:19:00,86.676,86.702,86.664,86.702,191500002.0
2006-01-25 15:20:00,86.719,86.735,86.711,86.735,108799999.0
2006-01-25 15:21:00,86.712,86.739,86.707,86.733,203899997.0
2006-01-25 15:22:00,86.708,86.743,86.708,86.717,213000000.0
2006-01-25 15:23:00,86.717,86.741,86.715,86.728,191300000.0
2006-01-25 15:24:00,86.723,86.74,86.717,86.732,254499999.0
2006-01-25 15:25:00,86.722,86.747,86.718,86.728,276799996.0
2006-01-25 15:26:00,86.735,86.747,86.721,86.735,245900000.0
2006-01-25 15:27:00,86.731,86.753,86.713,86.731,230499997.0
2006-01-25 15:28:00,86.717,86.737,86.713,86.728,127700000.0
2006-01-25 15:29:00,86.726,86.742,86.707,86.742,312899997.0
2006-01-25 15:30:00,86.727,86.751,86.724,86.74,168100002.0
2006-01-25 15:31:00,86.723,86.756,86.721,86.756,179000000.0
2006-01-25 15:32:00,86.742,86.768,86.722,86.722,239899999.0
2006-01-25 15:33:00,86.718,86.718,86.67,86.67,74299999.0
2006-01-25 15:34:00,86.71,86.71,86.687,86.688,215300001.0
2006-01-25 15:35:00,86.667,86.712,86.667,86.712,107800000.0
2006-01-25 15:36:00,86.718,86.718,86.688,86.689,152700001.0
2006-01-25 15:37:00,86.71,86.729,86.699,86.699,206599999.0
2006-01-25 15:38:00,86.708,86.73,86.702,86.712,190699999.0
2006-01-25 15:39:00,86.684,86.725,86.684,86.725,214900002.0
2006-01-25 15:40:00,86.705,86.729,86.671,86.724,209199999.0
2006-01-25 15:41:00,86.717,86.745,86.717,86.744,174000001.0
2006-01-25 15:42:00,86.742,86.742,86.704,86.704,83300000.0
2006-01-25 15:43:00,86.708,86.738,86.706,86.725,318499997.0
2006-01-25 15:44:00,86.716,86.752,86.711,86.73,167599998.0
2006-01-25 15:45:00,86.724,86.737,86.703,86.725,291899998.0
2006-01-25 15:46:00,86.724,86.764,86.724,86.762,186499997.0
2006-01-25 15:47:00,86.772,86.797,86.76,86.783,165400000.0
2006-01-25 15:48:00,86.772,86.79,86.766,86.79,92400001.0
2006-01-25 15:49:00,86.77,86.784,86.745,86.778,256300001.0
2006-01-25 15:50:00,86.788,86.788,86.761,86.768,160299999.0
2006-01-25 15:51:00,86.762,86.78,86.748,86.775,100700000.0
2006-01-25 15:52:00,86.779,86.783,86.754,86.762,136999999.0
2006-01-25 15:53:00,86.781,86.782,86.761,86.762,232300000.0
2006-01-25 15:54:00,86.777,86.79,86.764,86.774,169800000.0
2006-01-25 15:55:00,86.766,86.79,86.766,86.77,259899997.0
2006-01-25 15:56:00,86.788,86.805,86.776,86.791,171900004.0
2006-01-25 15:57:00,86.787,86.829,86.787,86.822,126700000.0
2006-01-25 15:58:00,86.813,86.84,86.801,86.814,336899997.0
2006-01-25 15:59:00,86.829,86.831,86.802,86.802,203599997.0
2006-01-25 16:00:00,86.81,86.824,86.788,86.788,280899998.0
2006-01-25 16:01:00,86.814,86.831,86.799,86.811,171900003.0
2006-01-25 16:02:00,86.82,86.845,86.812,86.819,134399999.0
2006-01-25 16:03:00,86.828,86.857,86.819,86.856,194099998.0
2006-01-25 16:04:00,86.862,86.862,86.819,86.819,114599998.0
2006-01-25 16:05:00,86.847,86.852,86.829,86.837,171100002.0
2006-01-25 16:06:00,86.815,86.836,86.807,86.824,224499999.0
2006-01-25 16:07:00,86.818,86.819,86.794,86.802,254599998.0
2006-01-25 16:08:00,86.819,86.82,86.798,86.8,193500002.0
2006-01-25 16:09:00,86.833,86.848,86.823,86.831,255100002.0
2006-01-25 16:10:00,86.827,86.859,86.822,86.857,159499997.0
2006-01-25 16:11:00,86.827,86.861,86.825,86.861,253200000.0
2006-01-25 16:12:00,86.903,86.97,86.902,86.943,115300001.0
2006-01-25 16:13:00,86.917,86.961,86.917,86.96,158399999.0
2006-01-25 16:14:00,86.936,86.951,86.906,86.922,99199999.0
2006-01-25 16:15:00,86.927,86.99,86.927,86.975,228099996.0
2006-01-25 16:16:00,86.938,86.985,86.938,86.962,282999996.0
2006-01-25 16:17:00,86.934,86.951,86.912,86.951,313699999.0
2006-01-25 16:18:00,86.947,86.963,86.926,86.946,296399997.0
2006-01-25 16:19:00,86.94,86.94,86.913,86.913,218900001.0
2006-01-25 16:20:00,86.926,86.946,86.914,86.93,246800000.0
2006-01-25 16:21:00,86.934,86.962,86.929,86.961,240399998.0
2006-01-25 16:22:00,86.953,86.976,86.943,86.956,174399999.0
2006-01-25 16:23:00,86.95,86.966,86.932,86.947,124000000.0
2006-01-25 16:24:00,86.952,86.969,86.941,86.945,95700000.0
2006-01-25 16:25:00,86.952,86.987,86.948,86.948,198700000.0
2006-01-25 16:26:00,86.954,86.972,86.93,86.955,130000000.0
2006-01-25 16:27:00,86.946,86.991,86.934,86.985,221899998.0
2006-01-25 16:28:00,86.987,86.989,86.957,86.957,120000002.0
2006-01-25 16:29:00,86.946,86.97,86.935,86.955,206400000.0
2006-01-25 16:30:00,86.95,86.953,86.927,86.936,281300002.0
2006-01-25 16:31:00,86.938,86.956,86.927,86.937,254199999.0
2006-01-25 16:32:00,86.954,86.966,86.94,86.961,195199999.0
2006-01-25 16:33:00,86.952,86.985,86.949,86.985,131600000.0
2006-01-25 16:34:00,86.98,86.984,86.96,86.97,152100002.0
2006-01-25 16:35:00,86.971,86.987,86.953,86.982,236400000.0
2006-01-25 16:36:00,86.958,86.989,86.947,86.959,172299999.0
2006-01-25 16:37:00,86.948,86.958,86.92,86.942,147200002.0
2006-01-25 16:38:00,86.94,86.954,86.918,86.938,196599998.0
2006-01-25 16:39:00,86.965,86.976,86.944,86.944,447299998.0
2006-01-25 16:40:00,86.967,86.979,86.946,86.951,295500003.0
2006-01-25 16:41:00,86.944,86.97,86.938,86.97,186100001.0
2006-01-25 16:42:00,86.969,87.006,86.969,87.002,240199997.0
2006-01-25 16:43:00,86.997,87.017,86.994,87.006,81500000.0
2006-01-25 16:44:00,86.986,87.012,86.986,87.009,146499999.0
2006-01-25 16:45:00,87.0,87.035,87.0,87.032,208199996.0
2006-01-25 16:46:00,87.042,87.061,87.033,87.045,114600003.0
2006-01-25 16:47:00,87.043,87.064,87.041,87.064,82400000.0
2006-01-25 16:48:00,87.067,87.069,87.023,87.023,204400001.0
2006-01-25 16:49:00,87.059,87.084,87.043,87.058,141299999.0
2006-01-25 16:50:00,87.067,87.086,87.027,87.034,167499999.0
2006-01-25 16:51:00,87.057,87.135,87.057,87.135,130399998.0
2006-01-25 16:52:00,87.141,87.169,87.105,87.149,241699995.0
2006-01-25 16:53:00,87.132,87.153,87.111,87.132,239799999.0
2006-01-25 16:54:00,87.132,87.15,87.114,87.146,192699999.0
2006-01-25 16:55:00,87.142,87.162,87.128,87.134,154900000.0
2006-01-25 16:56:00,87.127,87.149,87.116,87.131,102199998.0
2006-01-25 16:57:00,87.129,87.136,87.099,87.114,264800003.0
2006-01-25 16:58:00,87.122,87.128,87.094,87.107,113900000.0
2006-01-25 16:59:00,87.124,87.155,87.114,87.12,243300003.0
2006-01-25 17:00:00,87.116,87.132,87.096,87.11,218699998.0
2006-01-25 17:01:00,87.107,87.137,87.096,87.119,140899999.0
2006-01-25 17:02:00,87.128,87.135,87.107,87.107,123300001.0
2006-01-25 17:03:00,87.123,87.123,87.078,87.082,239200000.0
2006-01-25 17:04:00,87.108,87.133,87.101,87.121,147599998.0
2006-01-25 17:05:00,87.103,87.12,87.098,87.109,122000000.0
2006-01-25 17:06:00,87.092,87.113,87.087,87.103,252100001.0
2006-01-25 17:07:00,87.098,87.098,87.073,87.086,106300001.0
2006-01-25 17:08:00,87.093,87.095,87.069,87.071,206600001.0
2006-01-25 17:09:00,87.07,87.081,87.032,87.032,115100000.0
2006-01-25 17:10:00,87.063,87.063,87.035,87.039,135900000.0
2006-01-25 17:11:00,87.047,87.078,87.043,87.055,221500000.0
2006-01-25 17:12:00,87.045,87.082,87.045,87.082,201399998.0
2006-01-25 17:13:00,87.099,87.117,87.082,87.088,219999998.0
2006-01-25 17:14:00,87.083,87.085,87.059,87.07,188900000.0
2006-01-25 17:15:00,87.087,87.093,87.067,87.068,247499998.0
2006-01-25 17:16:00,87.077,87.113,87.077,87.113,117000001.0
2006-01-25 17:17:00,87.114,87.137,87.097,87.097,192799998.0
2006-01-25 17:18:00,87.113,87.136,87.105,87.125,189399999.0
2006-01-25 17:19:00,87.099,87.133,87.096,87.113,153499999.0
2006-01-25 17:20:00,87.103,87.126,87.099,87.112,175200004.0
2006-01-25 17:21:00,87.103,87.103,87.068,87.085,210099997.0
2006-01-25 17:22:00,87.096,87.096,87.07,87.079,228300004.0
2006-01-25 17:23:00,87.066,87.084,87.061,87.075,144900001.0
2006-01-25 17:24:00,87.054,87.055,87.029,87.032,168100002.0
2006-01-25 17:25:00,87.048,87.081,87.036,87.059,259999998.0
2006-01-25 17:26:00,87.053,87.083,87.053,87.083,216599998.0
2006-01-25 17:27:00,87.065,87.097,87.062,87.097,185600001.0
2006-01-25 17:28:00,87.089,87.089,87.062,87.065,127700002.0
2006-01-25 17:29:00,87.077,87.077,87.046,87.061,265899999.0
2006-01-25 17:30:00,87.062,87.063,87.038,87.044,286899996.0
2006-01-25 17:31:00,87.039,87.071,87.039,87.064,287800003.0
2006-01-25 17:32:00,87.05,87.078,87.042,87.056,208199998.0
2006-01-25 17:33:00,87.063,87.072,87.029,87.048,229299998.0
2006-01-25 17:34:00,87.061,87.088,87.061,87.085,179999998.0
2006-01-25 17:35:00,87.072,87.092,87.046,87.067,223299999.0
2006-01-25 17:36:00,87.042,87.065,87.041,87.051,119600000.0
2006-01-25 17:37:00,87.065,87.074,87.055,87.056,144599998.0
2006-01-25 17:38:00,87.04,87.064,87.037,87.052,232500000.0
2006-01-25 17:39:00,87.03,87.046,87.009,87.036,169300000.0
2006-01-25 17:40:00,87.044,87.061,87.035,87.044,194699998.0
2006-01-25 17:41:00,87.05,87.065,87.024,87.049,176900000.0
2006-01-25 17:42:00,87.026,87.049,87.025,87.049,176500000.0
2006-01-25 17:43:00,87.051,87.071,87.035,87.052,212500000.0
2006-01-25 17:44:00,87.08,87.105,87.063,87.087,281499998.0
2006-01-25 17:45:00,87.088,87.111,87.069,87.085,219399996.0
2006-01-25 17:46:00,87.107,87.111,87.086,87.086,123800001.0
2006-01-25 17:47:00,87.096,87.117,87.078,87.102,177799999.0
2006-01-25 17:48:00,87.109,87.132,87.089,87.111,52200000.0
2006-01-25 17:49:00,87.135,87.164,87.134,87.16,125000000.0
2006-01-25 17:50:00,87.156,87.156,87.117,87.138,237800001.0
2006-01-25 17:51:00,87.117,87.157,87.109,87.117,246999996.0
2006-01-25 17:52:00,87.103,87.155,87.098,87.155,155200000.0
2006-01-25 17:53:00,87.154,87.171,87.129,87.169,175600001.0
2006-01-25 17:54:00,87.165,87.178,87.144,87.168,177900001.0
2006-01-25 17:55:00,87.146,87.176,87.143,87.166,250299999.0
2006-01-25 17:56:00,87.151,87.176,87.149,87.176,154100000.0
2006-01-25 17:57:00,87.162,87.162,87.139,87.144,120700001.0
2006-01-25 17:58:00,87.141,87.169,87.11,87.127,317099998.0
2006-01-25 17:59:00,87.082,87.107,87.042,87.057,182999999.0
2006-01-25 18:00:00,87.036,87.094,87.008,87.013,253199997.0
2006-01-25 18:01:00,87.009,87.065,86.983,87.043,1387399999.0
2006-01-25 18:02:00,87.075,87.085,87.029,87.065,1877399996.0
2006-01-25 18:03:00,87.058,87.067,87.026,87.042,2043000002.0
2006-01-25 18:04:00,87.04,87.066,87.035,87.053,1988600003.0
2006-01-25 18:05:00,87.035,87.087,87.03,87.085,1734799999.0
2006-01-25 18:06:00,87.07,87.099,87.067,87.084,1484099994.0
2006-01-25 18:07:00,87.067,87.086,87.048,87.075,1861100001.0
2006-01-25 18:08:00,87.051,87.076,87.032,87.048,2044899990.0
2006-01-25 18:09:00,87.048,87.067,87.035,87.039,1472400003.0
2006-01-25 18:10:00,87.061,87.1,87.051,87.081,1864999986.0
2006-01-25 18:11:00,87.105,87.121,87.063,87.095,939199999.0
2006-01-25 18:12:00,87.098,87.127,87.091,87.12,1338399996.0
2006-01-25 18:13:00,87.107,87.153,87.107,87.138,1556199993.0
2006-01-25 18:14:00,87.116,87.142,87.093,87.134,1801499989.0
2006-01-25 18:15:00,87.113,87.149,87.113,87.123,2107300001.0
2006-01-25 18:16:00,87.124,87.154,87.111,87.14,1999799995.0
2006-01-25 18:17:00,87.142,87.16,87.126,87.127,586600006.0
2006-01-25 18:18:00,87.146,87.185,87.135,87.158,1190199991.0
2006-01-25 18:19:00,87.164,87.17,87.141,87.154,1862700002.0
2006-01-25 18:20:00,87.155,87.173,87.145,87.157,1417300010.0
2006-01-25 18:21:00,87.156,87.156,87.12,87.121,1611800000.0
2006-01-25 18:22:00,87.131,87.142,87.103,87.122,1615299992.0
2006-01-25 18:23:00,87.115,87.14,87.093,87.128,2120499985.0
2006-01-25 18:24:00,87.126,87.129,87.092,87.104,1726299993.0
2006-01-25 18:25:00,87.19,87.23,87.15,87.16,1637900004.0
2006-01-25 18:26:00,87.105,87.125,87.089,87.104,1637900004.0
2006-01-25 18:27:00,87.108,87.128,87.093,87.117,1403199995.0
2006-01-25 18:28:00,87.112,87.141,87.104,87.125,905099995.0
2006-01-25 18:29:00,87.131,87.138,87.102,87.125,1322599993.0
2006-01-25 18:30:00,87.136,87.156,87.12,87.135,627599995.0
2006-01-25 18:31:00,87.138,87.162,87.134,87.152,1252700003.0
2006-01-25 18:32:00,87.14,87.172,87.134,87.159,1857599992.0
2006-01-25 18:33:00,87.14,87.169,87.13,87.167,2075199998.0
2006-01-25 18:34:00,87.167,87.17,87.138,87.14,1645200008.0
2006-01-25 18:35:00,87.139,87.16,87.115,87.137,1521000003.0
2006-01-25 18:36:00,87.131,87.147,87.117,87.145,1693800000.0
2006-01-25 18:37:00,87.145,87.145,87.113,87.114,1167199993.0
2006-01-25 18:38:00,87.136,87.136,87.095,87.107,573800000.0
2006-01-25 18:39:00,87.111,87.135,87.107,87.13,403099998.0
2006-01-25 18:40:00,87.123,87.151,87.114,87.128,650699997.0
2006-01-25 18:41:00,87.135,87.153,87.105,87.114,562300000.0
2006-01-25 18:42:00,87.116,87.148,87.116,87.133,740699990.0
2006-01-25 18:43:00,87.125,87.148,87.114,87.133,1300499996.0
2006-01-25 18:44:00,87.13,87.134,87.087,87.087,856599993.0
2006-01-25 18:45:00,87.116,87.133,87.098,87.098,994799990.0
2006-01-25 18:46:00,87.115,87.141,87.112,87.121,644900003.0
2006-01-25 18:47:00,87.12,87.148,87.117,87.148,427200000.0
2006-01-25 18:48:00,87.13,87.143,87.109,87.125,622699998.0
2006-01-25 18:49:00,87.115,87.146,87.115,87.13,868299998.0
2006-01-25 18:50:00,87.133,87.146,87.102,87.12,930500000.0
2006-01-25 18:51:00,87.118,87.157,87.118,87.157,500899993.0
2006-01-25 18:52:00,87.15,87.164,87.133,87.147,892199995.0
2006-01-25 18:53:00,87.152,87.183,87.138,87.138,901200005.0
2006-01-25 18:54:00,87.153,87.172,87.142,87.154,961400001.0
2006-01-25 18:55:00,87.151,87.181,87.141,87.152,990399999.0
2006-01-25 18:56:00,87.122,87.155,87.122,87.145,624599995.0
2006-01-25 18:57:00,87.125,87.149,87.119,87.144,441199999.0
2006-01-25 18:58:00,87.118,87.168,87.118,87.157,1153699997.0
2006-01-25 18:59:00,87.16,87.166,87.139,87.145,768000002.0
2006-01-25 19:00:00,87.131,87.155,87.118,87.138,674700000.0
2006-01-25 19:01:00,87.139,87.164,87.126,87.126,595100002.0
2006-01-25 19:02:00,87.13,87.155,87.129,87.155,382600001.0
2006-01-25 19:03:00,87.129,87.145,87.107,87.135,827199991.0
2006-01-25 19:04:00,87.135,87.145,87.113,87.123,742700000.0
2006-01-25 19:05:00,87.125,87.147,87.115,87.144,407200001.0
2006-01-25 19:06:00,87.14,87.161,87.124,87.142,616399997.0
2006-01-25 19:07:00,87.128,87.154,87.12,87.143,1094399997.0
2006-01-25 19:08:00,87.151,87.158,87.126,87.145,941300000.0
2006-01-25 19:09:00,87.124,87.162,87.124,87.147,799600000.0
2006-01-25 19:10:00,87.135,87.163,87.13,87.15,435799995.0
2006-01-25 19:11:00,87.147,87.174,87.147,87.167,140599998.0
2006-01-25 19:12:00,87.151,87.184,87.144,87.171,395799999.0
2006-01-25 19:13:00,87.162,87.218,87.162,87.198,456500001.0
2006-01-25 19:14:00,87.23,87.257,87.209,87.225,405099998.0
2006-01-25 19:15:00,87.225,87.246,87.216,87.24,649500000.0
2006-01-25 19:16:00,87.232,87.235,87.202,87.204,298799996.0
2006-01-25 19:17:00,87.21,87.211,87.186,87.196,657300003.0
2006-01-25 19:18:00,87.193,87.207,87.178,87.178,465699998.0
2006-01-25 19:19:00,87.205,87.21,87.185,87.198,649500001.0
2006-01-25 19:20:00,87.2,87.215,87.19,87.205,332700002.0
2006-01-25 19:21:00,87.187,87.203,87.142,87.167,253099997.0
2006-01-25 19:22:00,87.17,87.17,87.084,87.13,250500000.0
2006-01-25 19:23:00,87.143,87.154,87.115,87.137,1270299991.0
2006-01-25 19:24:00,87.117,87.15,87.112,87.128,581200001.0
2006-01-25 19:25:00,87.107,87.133,87.094,87.115,1004599998.0
2006-01-25 19:26:00,87.122,87.141,87.097,87.1,1118699999.0
2006-01-25 19:27:00,87.115,87.126,87.095,87.106,1030399994.0
2006-01-25 19:28:00,87.1,87.126,87.095,87.118,536299996.0
2006-01-25 19:29:00,87.116,87.144,87.098,87.13,552399996.0
2006-01-25 19:30:00,87.144,87.144,87.106,87.108,859299999.0
2006-01-25 19:31:00,87.114,87.13,87.099,87.112,560499996.0
2006-01-25 19:32:00,87.137,87.137,87.109,87.116,627700005.0
2006-01-25 19:33:00,87.132,87.135,87.099,87.114,617099995.0
2006-01-25 19:34:00,87.117,87.135,87.101,87.106,713900000.0
2006-01-25 19:35:00,87.122,87.128,87.094,87.101,696099994.0
2006-01-25 19:36:00,87.114,87.146,87.113,87.137,409900000.0
2006-01-25 19:37:00,87.138,87.15,87.118,87.12,318799996.0
2006-01-25 19:38:00,87.1,87.124,87.09,87.118,1040000000.0
2006-01-25 19:39:00,87.112,87.132,87.088,87.103,935800006.0
2006-01-25 19:40:00,87.099,87.124,87.084,87.1,616000000.0
2006-01-25 19:41:00,87.092,87.117,87.087,87.104,698900002.0
2006-01-25 19:42:00,87.118,87.13,87.1,87.12,624699997.0
2006-01-25 19:43:00,87.106,87.134,87.103,87.134,396300004.0
2006-01-25 19:44:00,87.138,87.138,87.102,87.102,532799997.0
2006-01-25 19:45:00,87.092,87.123,87.091,87.121,558199997.0
2006-01-25 19:46:00,87.111,87.132,87.095,87.113,390300000.0
2006-01-25 19:47:00,87.106,87.141,87.1,87.113,277799999.0
2006-01-25 19:48:00,87.093,87.129,87.087,87.127,962500001.0
2006-01-25 19:49:00,87.136,87.142,87.102,87.112,563000000.0
2006-01-25 19:50:00,87.118,87.147,87.113,87.147,432900003.0
2006-01-25 19:51:00,87.131,87.15,87.13,87.145,255899999.0
2006-01-25 19:52:00,87.126,87.15,87.103,87.145,551600002.0
2006-01-25 19:53:00,87.142,87.17,87.141,87.17,722099997.0
2006-01-25 19:54:00,87.15,87.176,87.134,87.152,759600001.0
2006-01-25 19:55:00,87.156,87.18,87.134,87.148,366999996.0
2006-01-25 19:56:00,87.147,87.172,87.147,87.163,369000003.0
2006-01-25 19:57:00,87.145,87.162,87.127,87.153,574700004.0
2006-01-25 19:58:00,87.157,87.165,87.143,87.144,670299999.0
2006-01-25 19:59:00,87.165,87.189,87.148,87.158,612399994.0
2006-01-25 20:00:00,87.18,87.201,87.171,87.183,400900001.0
2006-01-25 20:01:00,87.179,87.209,87.179,87.205,419099997.0
2006-01-25 20:02:00,87.213,87.229,87.198,87.202,656799999.0
2006-01-25 20:03:00,87.21,87.224,87.187,87.203,336800007.0
2006-01-25 20:04:00,87.231,87.232,87.181,87.208,370200000.0
2006-01-25 20:05:00,87.217,87.221,87.174,87.199,660499996.0
2006-01-25 20:06:00,87.195,87.213,87.178,87.205,870300003.0
2006-01-25 20:07:00,87.205,87.21,87.182,87.194,624700000.0
2006-01-25 20:08:00,87.192,87.208,87.179,87.205,567700000.0
2006-01-25 20:09:00,87.21,87.232,87.197,87.201,460600000.0
2006-01-25 20:10:00,87.21,87.23,87.21,87.229,630700004.0
2006-01-25 20:11:00,87.215,87.23,87.207,87.225,859600001.0
2006-01-25 20:12:00,87.225,87.234,87.201,87.214,1278600001.0
2006-01-25 20:13:00,87.216,87.231,87.209,87.223,645700002.0
2006-01-25 20:14:00,87.23,87.23,87.204,87.218,474500000.0
2006-01-25 20:15:00,87.212,87.232,87.206,87.231,748800001.0
2006-01-25 20:16:00,87.225,87.244,87.204,87.236,611100000.0
2006-01-25 20:17:00,87.231,87.247,87.213,87.243,378999998.0
2006-01-25 20:18:00,87.234,87.257,87.234,87.256,169900000.0
2006-01-25 20:19:00,87.244,87.253,87.226,87.245,458099999.0
2006-01-25 20:20:00,87.245,87.25,87.221,87.237,695200000.0
2006-01-25 20:21:00,87.234,87.267,87.234,87.26,653700004.0
2006-01-25 20:22:00,87.259,87.263,87.225,87.225,781799995.0
2006-01-25 20:23:00,87.22,87.24,87.218,87.232,643600005.0
2006-01-25 20:24:00,87.225,87.235,87.207,87.21,491799998.0
2006-01-25 20:25:00,87.212,87.236,87.207,87.233,605899994.0
2006-01-25 20:26:00,87.236,87.236,87.2,87.2,522700003.0
2006-01-25 20:27:00,87.203,87.221,87.18,87.197,397999996.0
2006-01-25 20:28:00,87.196,87.215,87.184,87.186,1309199994.0
2006-01-25 20:29:00,87.191,87.233,87.186,87.231,1590699990.0
2006-01-25 20:30:00,87.242,87.27,87.234,87.252,1466000003.0
2006-01-25 20:31:00,87.242,87.258,87.215,87.241,1240199995.0
2006-01-25 20:32:00,87.244,87.258,87.221,87.243,1229699993.0
2006-01-25 20:33:00,87.257,87.268,87.234,87.25,591499996.0
2006-01-25 20:34:00,87.261,87.281,87.245,87.262,323099999.0
2006-01-25 20:35:00,87.268,87.274,87.242,87.242,455899999.0
2006-01-25 20:36:00,87.254,87.277,87.248,87.277,580999996.0
2006-01-25 20:37:00,87.246,87.272,87.241,87.269,628699997.0
2006-01-25 20:38:00,87.256,87.269,87.227,87.253,814400004.0
2006-01-25 20:39:00,87.24,87.26,87.235,87.252,610700001.0
2006-01-25 20:40:00,87.232,87.25,87.215,87.232,1239500001.0
2006-01-25 20:41:00,87.218,87.238,87.211,87.232,977199996.0
2006-01-25 20:42:00,87.222,87.248,87.216,87.243,1177499993.0
2006-01-25 20:43:00,87.213,87.231,87.203,87.218,832799994.0
2006-01-25 20:44:00,87.207,87.234,87.206,87.221,691600002.0
2006-01-25 20:45:00,87.228,87.228,87.191,87.207,778799996.0
2006-01-25 20:46:00,87.225,87.225,87.184,87.184,603700003.0
2006-01-25 20:47:00,87.209,87.217,87.191,87.199,1102299995.0
2006-01-25 20:48:00,87.193,87.212,87.181,87.198,599300001.0
2006-01-25 20:49:00,87.179,87.199,87.166,87.187,522599998.0
2006-01-25 20:50:00,87.192,87.201,87.154,87.198,1103499999.0
2006-01-25 20:51:00,87.182,87.206,87.182,87.206,497999999.0
2006-01-25 20:52:00,87.177,87.2,87.172,87.195,443800002.0
2006-01-25 20:53:00,87.176,87.201,87.162,87.176,1124999998.0
2006-01-25 20:54:00,87.167,87.181,87.146,87.154,519199997.0
2006-01-25 20:55:00,87.162,87.166,87.136,87.136,1199600000.0
2006-01-25 20:56:00,87.15,87.168,87.132,87.14,770700000.0
2006-01-25 20:57:00,87.155,87.16,87.133,87.134,732999999.0
2006-01-25 20:58:00,87.123,87.149,87.108,87.135,1347899997.0
2006-01-25 20:59:00,87.133,87.152,87.114,87.137,1057899996.0
2006-01-25 21:00:00,87.122,87.147,87.114,87.133,1402600001.0
2006-01-25 21:01:00,87.14,87.152,87.12,87.124,968100001.0
2006-01-25 21:02:00,87.135,87.15,87.13,87.145,408100002.0
2006-01-25 21:03:00,87.124,87.142,87.111,87.135,383599997.0
2006-01-25 21:04:00,87.135,87.14,87.1,87.1,346199999.0
2006-01-25 21:05:00,87.124,87.16,87.096,87.137,829299996.0
2006-01-25 21:06:00,87.153,87.187,87.15,87.187,551699998.0
2006-01-25 21:07:00,87.193,87.203,87.161,87.199,814199994.0
2006-01-25 21:08:00,87.204,87.207,87.176,87.178,842499996.0
2006-01-25 21:09:00,87.196,87.209,87.182,87.184,321299998.0
2006-01-25 21:10:00,87.198,87.207,87.162,87.186,665400001.0
2006-01-25 21:11:00,87.182,87.2,87.166,87.184,448099996.0
2006-01-25 21:12:00,87.186,87.192,87.164,87.171,405299995.0
2006-01-25 21:13:00,87.182,87.182,87.154,87.175,333200002.0
2006-01-25 21:14:00,87.16,87.18,87.153,87.172,766200000.0
2006-01-25 21:15:00,87.146,87.176,87.131,87.168,823299993.0
2006-01-25 21:16:00,87.168,87.183,87.15,87.155,942399994.0
2006-01-25 21:17:00,87.16,87.16,87.116,87.116,963499992.0
2006-01-25 21:18:00,87.133,87.138,87.1,87.124,595499999.0
2006-01-25 21:19:00,87.123,87.149,87.118,87.118,767800000.0
2006-01-25 21:20:00,87.127,87.148,87.115,87.148,1218500002.0
2006-01-25 21:21:00,87.134,87.155,87.129,87.153,827700000.0
2006-01-25 21:22:00,87.132,87.154,87.121,87.135,805400003.0
2006-01-25 21:23:00,87.122,87.137,87.11,87.125,921799999.0
2006-01-25 21:24:00,87.122,87.126,87.091,87.091,793699999.0
2006-01-25 21:25:00,87.099,87.137,87.095,87.099,983999998.0
2006-01-25 21:26:00,87.115,87.134,87.099,87.114,299800001.0
2006-01-25 21:27:00,87.127,87.137,87.099,87.104,364599995.0
2006-01-25 21:28:00,87.123,87.131,87.097,87.099,374100003.0
2006-01-25 21:29:00,87.098,87.124,87.096,87.107,567399998.0
2006-01-25 21:30:00,87.082,87.111,87.077,87.104,395799995.0
2006-01-25 21:31:00,87.118,87.118,87.082,87.095,402200002.0
2006-01-25 21:32:00,87.085,87.107,87.073,87.095,511799997.0
2006-01-25 21:33:00,87.081,87.095,87.058,87.083,419899997.0
2006-01-25 21:34:00,87.09,87.098,87.075,87.095,268999999.0
2006-01-25 21:35:00,87.08,87.103,87.076,87.088,435100001.0
2006-01-25 21:36:00,87.088,87.108,87.075,87.087,426300002.0
2006-01-25 21:37:00,87.101,87.102,87.074,87.076,638799996.0
2006-01-25 21:38:00,87.07,87.095,87.07,87.091,148899998.0
2006-01-25 21:39:00,87.058,87.085,87.041,87.052,309700001.0
2006-01-25 21:40:00,87.036,87.07,87.036,87.06,485199998.0
2006-01-25 21:41:00,87.066,87.087,87.055,87.06,306199999.0
2006-01-25 21:42:00,87.059,87.077,87.054,87.077,290999996.0
2006-01-25 21:43:00,87.083,87.093,87.068,87.071,373100002.0
2006-01-25 21:44:00,87.058,87.093,87.054,87.093,1043399992.0
2006-01-25 21:45:00,87.061,87.086,87.019,87.042,404500002.0
2006-01-25 21:46:00,87.037,87.038,87.017,87.02,217100000.0
2006-01-25 21:47:00,87.032,87.036,86.998,87.005,441299999.0
2006-01-25 21:48:00,87.009,87.017,86.971,86.995,634300001.0
2006-01-25 21:49:00,86.993,87.02,86.989,87.02,215300000.0
2006-01-25 21:50:00,87.025,87.052,87.012,87.022,184800000.0
2006-01-25 21:51:00,87.041,87.041,87.019,87.02,338200001.0
2006-01-25 21:52:00,87.034,87.051,87.023,87.034,117100000.0
2006-01-25 21:53:00,87.053,87.058,87.035,87.046,531600001.0
2006-01-25 21:54:00,87.049,87.059,87.03,87.048,180300000.0
2006-01-25 21:55:00,87.037,87.064,87.036,87.052,215199998.0
2006-01-25 21:56:00,87.053,87.065,87.031,87.031,355399999.0
2006-01-25 21:57:00,87.049,87.049,87.018,87.018,117400000.0
2006-01-25 21:58:00,87.029,87.056,87.029,87.045,211699996.0
2006-01-25 21:59:00,87.045,87.046,87.02,87.029,459000004.0
2006-01-25 22:00:00,87.016,87.035,86.985,87.008,701599997.0
2006-01-25 22:01:00,87.014,87.053,86.999,87.036,697799998.0
2006-01-25 22:02:00,87.045,87.07,87.038,87.055,683099999.0
2006-01-25 22:03:00,87.075,87.1,87.055,87.066,404000002.0
2006-01-25 22:04:00,87.088,87.098,87.063,87.098,567199994.0
2006-01-25 22:05:00,87.082,87.118,87.055,87.064,170200000.0
2006-01-25 22:06:00,87.048,87.048,87.012,87.012,254299995.0
2006-01-25 22:07:00,87.005,87.011,86.984,87.01,280899996.0
2006-01-25 22:08:00,87.017,87.025,87.003,87.006,302500000.0
2006-01-25 22:09:00,87.007,87.024,86.998,87.017,172300000.0
2006-01-25 22:10:00,87.024,87.049,87.01,87.049,202300000.0
2006-01-25 22:11:00,87.038,87.074,87.038,87.062,321200001.0
2006-01-25 22:12:00,87.049,87.07,87.045,87.057,397999994.0
2006-01-25 22:13:00,87.053,87.087,87.042,87.083,468600001.0
2006-01-25 22:14:00,87.079,87.084,87.043,87.043,265799999.0
2006-01-25 22:15:00,87.063,87.077,87.044,87.063,207200005.0
2006-01-25 22:16:00,87.08,87.08,87.041,87.058,511500002.0
2006-01-25 22:17:00,87.054,87.08,87.054,87.075,179800001.0
2006-01-25 22:18:00,87.076,87.088,87.06,87.064,428900003.0
2006-01-25 22:19:00,87.076,87.129,87.076,87.129,326199999.0
2006-01-25 22:20:00,87.131,87.133,87.102,87.102,312700003.0
2006-01-25 22:21:00,87.096,87.111,87.075,87.09,336999998.0
2006-01-25 22:22:00,87.083,87.083,87.02,87.02,376299996.0
2006-01-25 22:23:00,87.025,87.05,87.005,87.03,492500000.0
2006-01-25 22:24:00,87.052,87.064,87.027,87.031,233399999.0
2006-01-25 22:25:00,87.022,87.041,87.007,87.029,219100001.0
2006-01-25 22:26:00,87.009,87.029,86.998,87.023,150399999.0
2006-01-25 22:27:00,87.014,87.042,87.002,87.042,574899998.0
2006-01-25 22:28:00,87.026,87.047,87.009,87.047,273300003.0
2006-01-25 22:29:00,87.045,87.064,87.03,87.049,185299998.0
2006-01-25 22:30:00,87.061,87.068,87.035,87.041,138799999.0
2006-01-25 22:31:00,87.059,87.089,87.045,87.085,517600001.0
2006-01-25 22:32:00,87.084,87.136,87.074,87.12,353600000.0
2006-01-25 22:33:00,87.128,87.144,87.091,87.113,668899996.0
2006-01-25 22:34:00,87.128,87.14,87.112,87.135,529599999.0
2006-01-25 22:35:00,87.121,87.147,87.113,87.137,220299998.0
2006-01-25 22:36:00,87.14,87.167,87.127,87.131,325699998.0
2006-01-25 22:37:00,87.146,87.172,87.124,87.143,305200001.0
2006-01-25 22:38:00,87.148,87.165,87.121,87.157,211999999.0
2006-01-25 22:39:00,87.13,87.149,87.098,87.114,276999998.0
2006-01-25 22:40:00,87.09,87.118,87.087,87.113,254300000.0
2006-01-25 22:41:00,87.11,87.13,87.088,87.111,211999998.0
2006-01-25 22:42:00,87.117,87.14,87.111,87.13,212500001.0
2006-01-25 22:43:00,87.116,87.135,87.097,87.125,224799997.0
2006-01-25 22:44:00,87.095,87.131,87.093,87.117,320900004.0
2006-01-25 22:45:00,87.101,87.136,87.092,87.12,360399999.0
2006-01-25 22:46:00,87.109,87.12,87.079,87.079,290999998.0
2006-01-25 22:47:00,87.119,87.119,87.076,87.076,206299998.0
2006-01-25 22:48:00,87.086,87.107,87.062,87.084,317199998.0
2006-01-25 22:49:00,87.075,87.078,87.03,87.033,206100000.0
2006-01-25 22:50:00,87.029,87.093,87.025,87.093,154800000.0
2006-01-25 22:51:00,87.109,87.138,87.042,87.062,402400001.0
2006-01-25 22:52:00,87.027,87.061,87.021,87.055,185800001.0
2006-01-25 22:53:00,87.063,87.094,87.039,87.094,488699998.0
2006-01-25 22:54:00,87.098,87.098,87.051,87.056,310100001.0
2006-01-25 22:55:00,87.052,87.083,87.047,87.07,311499999.0
2006-01-25 22:56:00,87.07,87.074,87.047,87.053,166000000.0
2006-01-25 22:57:00,87.069,87.088,87.043,87.061,274300000.0
2006-01-25 22:58:00,87.082,87.082,87.023,87.066,225900001.0
2006-01-25 22:59:00,87.028,87.079,86.99,87.018,495799993.0
2006-01-25 23:00:00,87.065,87.077,87.04,87.07,142399999.0
2006-01-25 23:01:00,87.07,87.07,86.982,87.04,212900000.0
2006-01-25 23:02:00,87.044,87.061,87.035,87.061,214200000.0
2006-01-25 23:03:00,87.063,87.069,87.025,87.025,279099996.0
2006-01-25 23:04:00,87.045,87.05,87.022,87.03,222199999.0
2006-01-25 23:05:00,87.044,87.05,87.013,87.013,138199999.0
2006-01-25 23:06:00,86.997,87.04,86.997,87.04,266100001.0
2006-01-25 23:07:00,87.037,87.037,87.003,87.01,216999997.0
2006-01-25 23:08:00,87.008,87.037,87.008,87.029,146699999.0
2006-01-25 23:09:00,87.033,87.037,87.004,87.006,99700000.0
2006-01-25 23:10:00,87.043,87.05,87.024,87.025,284200001.0
2006-01-25 23:11:00,87.06,87.065,87.043,87.053,197099999.0
2006-01-25 23:12:00,87.071,87.104,87.063,87.089,208100001.0
2006-01-25 23:13:00,87.093,87.093,87.062,87.066,127600002.0
2006-01-25 23:14:00,87.083,87.095,87.068,87.07,277200002.0
2006-01-25 23:15:00,87.077,87.1,87.072,87.09,287899996.0
2006-01-25 23:16:00,87.091,87.1,87.072,87.08,198299999.0
2006-01-25 23:17:00,87.076,87.099,87.064,87.08,264499996.0
2006-01-25 23:18:00,87.077,87.092,87.063,87.08,190599999.0
2006-01-25 23:19:00,87.11,87.11,87.074,87.074,217400000.0
2006-01-25 23:20:00,87.074,87.103,87.064,87.102,211500001.0
2006-01-25 23:21:00,87.103,87.111,87.089,87.095,160999999.0
2006-01-25 23:22:00,87.092,87.106,87.071,87.095,142100000.0
2006-01-25 23:23:00,87.096,87.096,87.055,87.055,194899999.0
2006-01-25 23:24:00,87.096,87.12,87.075,87.108,103699998.0
2006-01-25 23:25:00,87.111,87.111,87.087,87.096,218500002.0
2006-01-25 23:26:00,87.098,87.107,87.07,87.07,109699999.0
2006-01-25 23:27:00,87.09,87.118,87.09,87.118,238200002.0
2006-01-25 23:28:00,87.111,87.128,87.105,87.105,166099999.0
2006-01-25 23:29:00,87.108,87.13,87.103,87.125,193200000.0
2006-01-25 23:30:00,87.125,87.125,87.096,87.096,171999998.0
2006-01-25 23:31:00,87.113,87.135,87.096,87.128,240700000.0
2006-01-25 23:32:00,87.121,87.131,87.099,87.115,203100000.0
2006-01-25 23:33:00,87.098,87.118,87.084,87.118,120199999.0
2006-01-25 23:34:00,87.115,87.125,87.093,87.115,439900002.0
2006-01-25 23:35:00,87.125,87.128,87.106,87.106,150900001.0
2006-01-25 23:36:00,87.125,87.13,87.103,87.103,238999996.0
2006-01-25 23:37:00,87.127,87.127,87.087,87.106,128700000.0
2006-01-25 23:38:00,87.103,87.106,87.073,87.077,153200000.0
2006-01-25 23:39:00,87.083,87.106,87.012,87.088,146699999.0
2006-01-25 23:40:00,87.069,87.097,87.069,87.09,299500003.0
2006-01-25 23:41:00,87.083,87.098,87.07,87.093,300700000.0
2006-01-25 23:42:00,87.095,87.102,87.07,87.072,193499999.0
2006-01-25 23:43:00,87.053,87.095,87.053,87.095,176199996.0
2006-01-25 23:44:00,87.083,87.102,87.074,87.08,169200001.0
2006-01-25 23:45:00,87.087,87.087,87.045,87.045,291499994.0
2006-01-25 23:46:00,87.062,87.073,87.046,87.072,301000001.0
2006-01-25 23:47:00,87.066,87.1,87.066,87.1,159999999.0
2006-01-25 23:48:00,87.088,87.103,87.082,87.103,150999998.0
2006-01-25 23:49:00,87.23,87.27,87.23,87.24,192299999.0
2006-01-25 23:50:00,87.112,87.12,87.095,87.1,192299999.0
2006-01-25 23:51:00,87.1,87.138,87.073,87.117,81400001.0
2006-01-25 23:52:00,87.147,87.166,87.141,87.164,179300002.0
2006-01-25 23:53:00,87.163,87.167,87.122,87.165,143899998.0
2006-01-25 23:54:00,87.163,87.177,87.148,87.177,211700001.0
2006-01-25 23:55:00,87.182,87.182,87.157,87.16,261999999.0
2006-01-25 23:56:00,87.172,87.177,87.153,87.164,194799997.0
2006-01-25 23:57:00,87.157,87.175,87.148,87.16,106699999.0
2006-01-25 23:58:00,87.156,87.164,87.142,87.143,131400000.0
2006-01-25 23:59:00,87.159,87.18,87.15,87.17,236100003.0
2006-01-26 00:00:00,87.159,87.189,87.143,87.149,179999998.0
2006-01-26 00:01:00,87.145,87.171,87.119,87.14,261699999.0
2006-01-26 00:02:00,87.144,87.183,87.131,87.156,116800000.0
2006-01-26 00:03:00,87.119,87.213,87.119,87.212,183400000.0
2006-01-26 00:04:00,87.189,87.227,87.163,87.213,135099999.0
2006-01-26 00:05:00,87.217,87.23,87.18,87.18,225200002.0
2006-01-26 00:06:00,87.197,87.227,87.187,87.227,237200001.0
2006-01-26 00:07:00,87.227,87.228,87.194,87.21,237499996.0
2006-01-26 00:08:00,87.204,87.224,87.189,87.189,134500000.0
2006-01-26 00:09:00,87.204,87.227,87.178,87.209,145000000.0
2006-01-26 00:10:00,87.218,87.224,87.187,87.201,276099996.0
2006-01-26 00:11:00,87.188,87.219,87.175,87.181,224399997.0
2006-01-26 00:12:00,87.189,87.235,87.183,87.21,194000001.0
2006-01-26 00:13:00,87.203,87.242,87.193,87.217,219700000.0
2006-01-26 00:14:00,87.21,87.228,87.19,87.208,225899999.0
2006-01-26 00:15:00,87.209,87.219,87.18,87.217,231800004.0
2006-01-26 00:16:00,87.202,87.229,87.193,87.205,216100000.0
2006-01-26 00:17:00,87.224,87.224,87.186,87.197,200700000.0
2006-01-26 00:18:00,87.217,87.222,87.174,87.183,151600001.0
2006-01-26 00:19:00,87.168,87.209,87.158,87.165,199800003.0
2006-01-26 00:20:00,87.168,87.205,87.156,87.175,178199999.0
2006-01-26 00:21:00,87.165,87.2,87.156,87.175,167199998.0
2006-01-26 00:22:00,87.139,87.195,87.139,87.185,205700002.0
2006-01-26 00:23:00,87.162,87.182,87.14,87.164,339900002.0
2006-01-26 00:24:00,87.147,87.177,87.138,87.155,215800000.0
2006-01-26 00:25:00,87.182,87.198,87.15,87.18,178800000.0
2006-01-26 00:26:00,87.154,87.187,87.149,87.179,243499998.0
2006-01-26 00:27:00,87.165,87.212,87.162,87.187,189300000.0
2006-01-26 00:28:00,87.149,87.204,87.149,87.187,258899998.0
2006-01-26 00:29:00,87.172,87.215,87.146,87.195,122499997.0
2006-01-26 00:30:00,87.162,87.195,87.16,87.178,194399998.0
2006-01-26 00:31:00,87.157,87.197,87.156,87.191,129399998.0
2006-01-26 00:32:00,87.153,87.188,87.142,87.187,163600000.0
2006-01-26 00:33:00,87.195,87.205,87.173,87.181,230199998.0
2006-01-26 00:34:00,87.195,87.2,87.174,87.174,234000001.0
2006-01-26 00:35:00,87.192,87.2,87.176,87.18,102200000.0
2006-01-26 00:36:00,87.188,87.199,87.173,87.192,167700000.0
2006-01-26 00:37:00,87.18,87.188,87.161,87.161,352000000.0
2006-01-26 00:38:00,87.173,87.194,87.165,87.185,222199999.0
2006-01-26 00:39:00,87.176,87.179,87.157,87.163,28400000.0
2006-01-26 00:40:00,87.18,87.202,87.168,87.17,294699998.0
2006-01-26 00:41:00,87.195,87.195,87.16,87.164,229800000.0
2006-01-26 00:42:00,87.168,87.192,87.144,87.163,337800000.0
2006-01-26 00:43:00,87.185,87.195,87.149,87.18,163700001.0
2006-01-26 00:44:00,87.16,87.179,87.159,87.179,128699999.0
2006-01-26 00:45:00,87.167,87.188,87.162,87.166,236099993.0
2006-01-26 00:46:00,87.189,87.196,87.177,87.183,111200002.0
2006-01-26 00:47:00,87.189,87.189,87.171,87.172,42600000.0
2006-01-26 00:48:00,87.193,87.198,87.171,87.171,173299999.0
2006-01-26 00:49:00,87.182,87.2,87.175,87.2,120699999.0
2006-01-26 00:50:00,87.193,87.202,87.174,87.192,125400000.0
2006-01-26 00:51:00,87.179,87.2,87.173,87.195,224599999.0
2006-01-26 00:52:00,87.192,87.202,87.179,87.18,106800001.0
2006-01-26 00:53:00,87.185,87.198,87.172,87.184,161599998.0
2006-01-26 00:54:00,87.198,87.198,87.168,87.168,140500003.0
2006-01-26 00:55:00,87.182,87.19,87.16,87.173,329299997.0
2006-01-26 00:56:00,87.169,87.197,87.155,87.189,204299998.0
2006-01-26 00:57:00,87.185,87.186,87.166,87.169,230599998.0
2006-01-26 00:58:00,87.164,87.181,87.153,87.166,108400001.0
2006-01-26 00:59:00,87.173,87.183,87.156,87.166,242600002.0
2006-01-26 01:00:00,87.174,87.202,87.174,87.174,301299999.0
2006-01-26 01:01:00,87.171,87.197,87.154,87.197,157199999.0
2006-01-26 01:02:00,87.172,87.198,87.165,87.179,205999995.0
2006-01-26 01:03:00,87.155,87.173,87.147,87.167,111300000.0
2006-01-26 01:04:00,87.169,87.183,87.152,87.167,133300001.0
2006-01-26 01:05:00,87.166,87.177,87.152,87.177,116500000.0
2006-01-26 01:06:00,87.18,87.18,87.148,87.167,182899998.0
2006-01-26 01:07:00,87.165,87.178,87.154,87.178,177200001.0
2006-01-26 01:08:00,87.171,87.171,87.144,87.146,267800001.0
2006-01-26 01:09:00,87.136,87.153,87.126,87.143,231700002.0
2006-01-26 01:10:00,87.122,87.143,87.118,87.141,205499999.0
2006-01-26 01:11:00,87.126,87.145,87.121,87.143,218300000.0
2006-01-26 01:12:00,87.144,87.153,87.125,87.142,113200001.0
2006-01-26 01:13:00,87.147,87.152,87.132,87.136,181499998.0
2006-01-26 01:14:00,87.133,87.156,87.123,87.152,227599997.0
2006-01-26 01:15:00,87.153,87.166,87.135,87.14,150100001.0
2006-01-26 01:16:00,87.146,87.168,87.14,87.156,191499998.0
2006-01-26 01:17:00,87.154,87.173,87.146,87.17,278600001.0
2006-01-26 01:18:00,87.153,87.184,87.141,87.177,164099998.0
2006-01-26 01:19:00,87.171,87.188,87.155,87.186,212700000.0
2006-01-26 01:20:00,87.159,87.185,87.159,87.175,168499999.0
2006-01-26 01:21:00,87.186,87.186,87.157,87.163,257100001.0
2006-01-26 01:22:00,87.189,87.208,87.177,87.183,224900000.0
2006-01-26 01:23:00,87.189,87.212,87.179,87.194,162400001.0
2006-01-26 01:24:00,87.2,87.208,87.179,87.179,105000000.0
2006-01-26 01:25:00,87.203,87.211,87.185,87.185,305099994.0
2006-01-26 01:26:00,87.179,87.203,87.169,87.19,218900000.0
2006-01-26 01:27:00,87.17,87.185,87.157,87.173,154299997.0
2006-01-26 01:28:00,87.163,87.185,87.162,87.175,167800002.0
2006-01-26 01:29:00,87.168,87.186,87.167,87.182,249300000.0
2006-01-26 01:30:00,87.168,87.188,87.156,87.172,168600001.0
2006-01-26 01:31:00,87.178,87.203,87.167,87.177,216299999.0
2006-01-26 01:32:00,87.175,87.202,87.17,87.18,171900004.0
2006-01-26 01:33:00,87.172,87.185,87.159,87.182,153800000.0
2006-01-26 01:34:00,87.134,87.186,87.134,87.185,175100000.0
2006-01-26 01:35:00,87.175,87.187,87.157,87.173,193299996.0
2006-01-26 01:36:00,87.183,87.184,87.163,87.165,105100001.0
2006-01-26 01:37:00,87.181,87.181,87.158,87.169,178699999.0
2006-01-26 01:38:00,87.157,87.174,87.153,87.167,131700000.0
2006-01-26 01:39:00,87.162,87.171,87.151,87.152,212600001.0
2006-01-26 01:40:00,87.17,87.172,87.14,87.143,207999999.0
2006-01-26 01:41:00,87.148,87.169,87.138,87.155,217499999.0
2006-01-26 01:42:00,87.15,87.162,87.135,87.151,146199998.0
2006-01-26 01:43:00,87.138,87.158,87.136,87.158,141299997.0
2006-01-26 01:44:00,87.134,87.176,87.129,87.16,152300000.0
2006-01-26 01:45:00,87.163,87.163,87.128,87.131,144799999.0
2006-01-26 01:46:00,87.142,87.142,87.111,87.116,287899999.0
2006-01-26 01:47:00,87.137,87.139,87.116,87.123,233300000.0
2006-01-26 01:48:00,87.115,87.128,87.096,87.109,166099996.0
2006-01-26 01:49:00,87.111,87.139,87.096,87.109,128200002.0
2006-01-26 01:50:00,87.091,87.117,87.084,87.117,143199999.0
2006-01-26 01:51:00,87.112,87.135,87.104,87.134,178299997.0
2006-01-26 01:52:00,87.137,87.149,87.122,87.125,229500001.0
2006-01-26 01:53:00,87.122,87.154,87.119,87.153,238899999.0
2006-01-26 01:54:00,87.158,87.169,87.138,87.138,165499999.0
2006-01-26 01:55:00,87.149,87.183,87.149,87.183,81600000.0
2006-01-26 01:56:00,87.169,87.202,87.169,87.194,139000000.0
2006-01-26 01:57:00,87.196,87.213,87.171,87.194,223099996.0
2006-01-26 01:58:00,87.188,87.188,87.16,87.164,171199999.0
2006-01-26 01:59:00,87.164,87.182,87.145,87.176,393800000.0
2006-01-26 02:00:00,87.16,87.175,87.144,87.167,142700004.0
2006-01-26 02:01:00,87.162,87.172,87.138,87.155,223599997.0
2006-01-26 02:02:00,87.146,87.146,87.091,87.091,119900000.0
2006-01-26 02:03:00,87.121,87.122,87.086,87.096,187299999.0
2006-01-26 02:04:00,87.099,87.13,87.095,87.098,159399999.0
2006-01-26 02:05:00,87.112,87.134,87.101,87.106,97100000.0
2006-01-26 02:06:00,87.103,87.126,87.103,87.124,98999998.0
2006-01-26 02:07:00,87.127,87.127,87.097,87.106,224900000.0
2006-01-26 02:08:00,87.125,87.138,87.107,87.116,156400000.0
2006-01-26 02:09:00,87.138,87.142,87.118,87.142,166599995.0
2006-01-26 02:10:00,87.133,87.138,87.118,87.126,240600000.0
2006-01-26 02:11:00,87.121,87.145,87.115,87.143,302199999.0
2006-01-26 02:12:00,87.128,87.15,87.123,87.145,201199999.0
2006-01-26 02:13:00,87.127,87.148,87.125,87.143,135900001.0
2006-01-26 02:14:00,87.129,87.145,87.121,87.136,28200000.0
2006-01-26 02:15:00,87.14,87.145,87.104,87.118,314700000.0
2006-01-26 02:16:00,87.132,87.135,87.108,87.108,171300001.0
2006-01-26 02:17:00,87.092,87.107,87.072,87.095,155999998.0
2006-01-26 02:18:00,87.079,87.105,87.067,87.105,232899999.0
2006-01-26 02:19:00,87.076,87.097,87.049,87.049,333099999.0
2006-01-26 02:20:00,87.072,87.075,87.045,87.066,337099998.0
2006-01-26 02:21:00,87.061,87.074,87.045,87.066,160200001.0
2006-01-26 02:22:00,87.062,87.064,87.042,87.042,158700002.0
2006-01-26 02:23:00,87.062,87.08,87.044,87.062,281200000.0
2006-01-26 02:24:00,87.075,87.085,87.055,87.069,163500000.0
2006-01-26 02:25:00,87.057,87.08,87.05,87.067,181899999.0
2006-01-26 02:26:00,87.036,87.059,87.013,87.032,126099999.0
2006-01-26 02:27:00,87.045,87.051,87.031,87.032,291899997.0
2006-01-26 02:28:00,87.057,87.08,87.043,87.071,239000001.0
2006-01-26 02:29:00,87.068,87.068,87.032,87.04,135999999.0
2006-01-26 02:30:00,87.064,87.08,87.046,87.08,163899997.0
2006-01-26 02:31:00,87.081,87.089,87.058,87.058,200999996.0
2006-01-26 02:32:00,87.051,87.077,87.046,87.057,212900002.0
2006-01-26 02:33:00,87.057,87.064,87.038,87.038,192500002.0
2006-01-26 02:34:00,87.045,87.048,87.023,87.036,118500001.0
2006-01-26 02:35:00,87.042,87.057,87.03,87.031,212700000.0
2006-01-26 02:36:00,87.044,87.044,87.021,87.021,145399997.0
2006-01-26 02:37:00,87.027,87.05,87.021,87.044,142000003.0
2006-01-26 02:38:00,87.054,87.054,87.021,87.029,226800001.0
2006-01-26 02:39:00,87.053,87.053,87.012,87.012,208500004.0
2006-01-26 02:40:00,87.053,87.059,87.039,87.045,140099999.0
2006-01-26 02:41:00,87.035,87.052,87.018,87.05,210299999.0
2006-01-26 02:42:00,87.047,87.055,87.023,87.023,165200000.0
2006-01-26 02:43:00,87.03,87.047,87.003,87.045,270799999.0
2006-01-26 02:44:00,87.05,87.05,87.025,87.025,133099999.0
2006-01-26 02:45:00,87.016,87.037,86.999,87.016,126500001.0
2006-01-26 02:46:00,87.009,87.025,86.987,87.018,146600001.0
2006-01-26 02:47:00,87.023,87.026,86.996,87.003,310900000.0
2006-01-26 02:48:00,87.014,87.05,87.014,87.05,141600002.0
2006-01-26 02:49:00,87.022,87.04,86.987,86.998,167200001.0
2006-01-26 02:50:00,86.976,87.0,86.968,87.0,281900000.0
2006-01-26 02:51:00,86.995,86.995,86.973,86.979,202199995.0
2006-01-26 02:52:00,86.993,87.0,86.969,86.969,210399998.0
2006-01-26 02:53:00,86.985,87.0,86.97,86.993,256199998.0
2006-01-26 02:54:00,86.969,86.998,86.969,86.998,142599999.0
2006-01-26 02:55:00,87.007,87.008,86.988,86.988,179899998.0
2006-01-26 02:56:00,87.013,87.048,87.003,87.024,216399997.0
2006-01-26 02:57:00,87.044,87.044,87.007,87.019,262099996.0
2006-01-26 02:58:00,87.012,87.039,87.009,87.037,138200001.0
2006-01-26 02:59:00,87.032,87.057,87.016,87.038,103099998.0
2006-01-26 03:00:00,87.053,87.053,87.029,87.038,175199996.0
2006-01-26 03:01:00,87.05,87.055,87.029,87.034,76299998.0
2006-01-26 03:02:00,87.054,87.094,87.054,87.08,95300002.0
2006-01-26 03:03:00,87.076,87.088,87.058,87.07,241700005.0
2006-01-26 03:04:00,87.076,87.092,87.066,87.092,96200000.0
2006-01-26 03:05:00,87.097,87.116,87.086,87.093,142300002.0
2006-01-26 03:06:00,87.082,87.1,87.074,87.074,196900000.0
2006-01-26 03:07:00,87.067,87.085,87.057,87.074,104800000.0
2006-01-26 03:08:00,87.066,87.078,87.054,87.072,311700001.0
2006-01-26 03:09:00,87.045,87.062,87.038,87.055,216000000.0
2006-01-26 03:10:00,87.058,87.06,87.037,87.041,220000002.0
2006-01-26 03:11:00,87.05,87.057,87.032,87.042,175600000.0
2006-01-26 03:12:00,87.065,87.085,87.045,87.078,283900001.0
2006-01-26 03:13:00,87.078,87.079,87.061,87.068,167199996.0
2006-01-26 03:14:00,87.089,87.091,87.068,87.068,186899999.0
2006-01-26 03:15:00,87.088,87.088,87.064,87.074,182800002.0
2006-01-26 03:16:00,87.071,87.073,87.05,87.062,163400000.0
2006-01-26 03:17:00,87.049,87.07,87.032,87.053,277899999.0
2006-01-26 03:18:00,87.064,87.073,87.045,87.073,178700000.0
2006-01-26 03:19:00,87.067,87.092,87.065,87.09,232499999.0
2006-01-26 03:20:00,87.095,87.095,87.04,87.04,214500002.0
2006-01-26 03:21:00,87.058,87.064,87.032,87.032,217199998.0
2006-01-26 03:22:00,87.064,87.064,87.024,87.024,171000001.0
2006-01-26 03:23:00,87.023,87.037,87.009,87.022,161599997.0
2006-01-26 03:24:00,86.998,87.028,86.971,86.989,217000001.0
2006-01-26 03:25:00,86.987,87.021,86.986,87.011,163199997.0
2006-01-26 03:26:00,86.995,87.035,86.995,87.015,217199999.0
2006-01-26 03:27:00,87.004,87.024,87.001,87.008,135299999.0
2006-01-26 03:28:00,87.009,87.029,87.004,87.004,116200001.0
2006-01-26 03:29:00,87.026,87.039,87.007,87.017,300200001.0
2006-01-26 03:30:00,87.042,87.06,87.029,87.05,236999999.0
2006-01-26 03:31:00,87.034,87.052,87.024,87.049,154599999.0
2006-01-26 03:32:00,87.048,87.063,87.022,87.048,173600000.0
2006-01-26 03:33:00,87.06,87.081,87.039,87.053,303800000.0
2006-01-26 03:34:00,87.043,87.066,87.026,87.046,173499997.0
2006-01-26 03:35:00,87.06,87.078,87.035,87.053,201500001.0
2006-01-26 03:36:00,87.074,87.081,87.048,87.063,116100000.0
2006-01-26 03:37:00,87.093,87.108,87.074,87.108,237800000.0
2006-01-26 03:38:00,87.109,87.117,87.094,87.105,169300000.0
2006-01-26 03:39:00,87.075,87.102,87.075,87.095,221500003.0
2006-01-26 03:40:00,87.096,87.102,87.071,87.08,270300002.0
2006-01-26 03:41:00,87.098,87.114,87.085,87.091,238899997.0
2006-01-26 03:42:00,87.112,87.112,87.082,87.103,95599998.0
2006-01-26 03:43:00,87.107,87.107,87.05,87.05,253600002.0
2006-01-26 03:44:00,87.102,87.104,87.077,87.086,316600003.0
2006-01-26 03:45:00,87.097,87.109,87.09,87.104,111100001.0
2006-01-26 03:46:00,87.087,87.111,87.081,87.096,272100001.0
2006-01-26 03:47:00,87.095,87.095,87.06,87.078,182199996.0
2006-01-26 03:48:00,87.082,87.1,87.075,87.087,126099996.0
2006-01-26 03:49:00,87.087,87.096,87.068,87.082,170500001.0
2006-01-26 03:50:00,87.075,87.09,87.05,87.076,161399997.0
2006-01-26 03:51:00,87.083,87.086,87.05,87.072,201900001.0
2006-01-26 03:52:00,87.05,87.081,87.05,87.081,110999999.0
2006-01-26 03:53:00,87.047,87.094,87.047,87.073,117700001.0
2006-01-26 03:54:00,87.066,87.079,87.049,87.049,144300000.0
2006-01-26 03:55:00,87.063,87.07,87.046,87.057,77299999.0
2006-01-26 03:56:00,87.065,87.077,87.049,87.053,239600004.0
2006-01-26 03:57:00,87.063,87.073,87.047,87.055,195500001.0
2006-01-26 03:58:00,87.046,87.069,87.046,87.057,166100001.0
2006-01-26 03:59:00,87.057,87.092,87.057,87.087,187200002.0
2006-01-26 04:00:00,87.087,87.1,87.059,87.073,231100001.0
2006-01-26 04:01:00,87.08,87.095,87.066,87.078,106200000.0
2006-01-26 04:02:00,87.058,87.094,87.058,87.09,114300001.0
2006-01-26 04:03:00,87.072,87.088,87.034,87.049,126199998.0
2006-01-26 04:04:00,87.065,87.084,87.055,87.065,229700004.0
2006-01-26 04:05:00,87.093,87.096,87.072,87.085,127299999.0
2006-01-26 04:06:00,87.051,87.085,87.045,87.073,130199999.0
2006-01-26 04:07:00,87.083,87.105,87.051,87.091,264900005.0
2006-01-26 04:08:00,87.102,87.111,87.081,87.086,127800000.0
2006-01-26 04:09:00,87.103,87.125,87.092,87.101,128700002.0
2006-01-26 04:10:00,87.106,87.11,87.086,87.095,172300001.0
2006-01-26 04:11:00,87.084,87.108,87.082,87.102,210500000.0
2006-01-26 04:12:00,87.093,87.122,87.093,87.122,144599996.0
2006-01-26 04:13:00,87.128,87.14,87.106,87.117,171899999.0
2006-01-26 04:14:00,87.139,87.139,87.114,87.114,179499998.0
2006-01-26 04:15:00,87.102,87.133,87.102,87.125,226800000.0
2006-01-26 04:16:00,87.125,87.145,87.117,87.134,204099999.0
2006-01-26 04:17:00,87.134,87.154,87.117,87.131,151400003.0
2006-01-26 04:18:00,87.14,87.157,87.123,87.143,185100003.0
2006-01-26 04:19:00,87.145,87.155,87.13,87.131,235500000.0
2006-01-26 04:20:00,87.122,87.155,87.122,87.152,245500000.0
2006-01-26 04:21:00,87.145,87.16,87.129,87.142,237799999.0
2006-01-26 04:22:00,87.158,87.158,87.123,87.124,98699999.0
2006-01-26 04:23:00,87.13,87.151,87.125,87.137,116800000.0
2006-01-26 04:24:00,87.113,87.152,87.113,87.152,171300000.0
2006-01-26 04:25:00,87.152,87.152,87.125,87.146,215099998.0
2006-01-26 04:26:00,87.143,87.154,87.124,87.132,220200001.0
2006-01-26 04:27:00,87.133,87.148,87.119,87.143,113300000.0
2006-01-26 04:28:00,87.145,87.147,87.13,87.138,145400001.0
2006-01-26 04:29:00,87.133,87.136,87.106,87.108,245099998.0
2006-01-26 04:30:00,87.131,87.131,87.108,87.109,229600001.0
2006-01-26 04:31:00,87.128,87.128,87.102,87.102,172400000.0
2006-01-26 04:32:00,87.122,87.127,87.099,87.105,158299999.0
2006-01-26 04:33:00,87.096,87.119,87.091,87.1,252599997.0
2006-01-26 04:34:00,87.093,87.124,87.091,87.091,118199999.0
2006-01-26 04:35:00,87.115,87.126,87.101,87.107,104899999.0
2006-01-26 04:36:00,87.127,87.127,87.099,87.1,120200003.0
2006-01-26 04:37:00,87.102,87.105,87.079,87.089,192199999.0
2006-01-26 04:38:00,87.101,87.111,87.078,87.1,186599999.0
2006-01-26 04:39:00,87.105,87.119,87.092,87.103,162599999.0
2006-01-26 04:40:00,87.097,87.118,87.094,87.118,269699994.0
2006-01-26 04:41:00,87.122,87.123,87.099,87.1,284000001.0
2006-01-26 04:42:00,87.105,87.118,87.082,87.111,274200001.0
2006-01-26 04:43:00,87.113,87.128,87.102,87.104,165700000.0
2006-01-26 04:44:00,87.112,87.129,87.104,87.129,135099998.0
2006-01-26 04:45:00,87.12,87.123,87.095,87.1,220500001.0
2006-01-26 04:46:00,87.095,87.118,87.092,87.118,149800001.0
2006-01-26 04:47:00,87.113,87.113,87.083,87.094,225799997.0
2006-01-26 04:48:00,87.085,87.105,87.077,87.099,214400000.0
2006-01-26 04:49:00,87.09,87.1,87.07,87.087,165799999.0
2006-01-26 04:50:00,87.076,87.1,87.076,87.079,165400002.0
2006-01-26 04:51:00,87.083,87.1,87.07,87.09,206099999.0
2006-01-26 04:52:00,87.088,87.1,87.077,87.095,216400004.0
2006-01-26 04:53:00,87.097,87.105,87.081,87.082,205600000.0
2006-01-26 04:54:00,87.084,87.115,87.082,87.115,308300003.0
2006-01-26 04:55:00,87.11,87.116,87.083,87.083,192500007.0
2006-01-26 04:56:00,87.109,87.12,87.097,87.106,190599997.0
2006-01-26 04:57:00,87.095,87.119,87.084,87.119,197799998.0
2006-01-26 04:58:00,87.135,87.135,87.104,87.104,121599999.0
2006-01-26 04:59:00,87.108,87.13,87.108,87.13,103399996.0
2006-01-26 05:00:00,87.143,87.143,87.117,87.124,169699999.0
2006-01-26 05:01:00,87.113,87.133,87.109,87.129,196299997.0
2006-01-26 05:02:00,87.128,87.141,87.119,87.141,169599999.0
2006-01-26 05:03:00,87.118,87.14,87.107,87.125,222500002.0
2006-01-26 05:04:00,87.099,87.125,87.097,87.121,189400001.0
2006-01-26 05:05:00,87.09,87.112,87.07,87.1,177000000.0
2006-01-26 05:06:00,87.103,87.119,87.087,87.091,294599993.0
2006-01-26 05:07:00,87.114,87.137,87.103,87.121,206500001.0
2006-01-26 05:08:00,87.12,87.126,87.088,87.088,162899998.0
2006-01-26 05:09:00,87.079,87.105,87.075,87.105,381899999.0
2006-01-26 05:10:00,87.086,87.108,87.083,87.1,189099999.0
2006-01-26 05:11:00,87.078,87.112,87.057,87.088,161900000.0
2006-01-26 05:12:00,87.106,87.106,87.075,87.082,147900000.0
2006-01-26 05:13:00,87.077,87.098,87.074,87.098,147500002.0
2006-01-26 05:14:00,87.095,87.1,87.067,87.077,198200002.0
2006-01-26 05:15:00,87.1,87.1,87.069,87.078,176900000.0
2006-01-26 05:16:00,87.062,87.1,87.062,87.1,178100002.0
2006-01-26 05:17:00,87.07,87.11,87.07,87.11,364499999.0
2006-01-26 05:18:00,87.084,87.101,87.081,87.081,106500001.0
2006-01-26 05:19:00,87.099,87.107,87.079,87.079,207200001.0
2006-01-26 05:20:00,87.098,87.11,87.083,87.084,252600000.0
2006-01-26 05:21:00,87.111,87.125,87.092,87.103,256000000.0
2006-01-26 05:22:00,87.112,87.117,87.088,87.088,252600000.0
2006-01-26 05:23:00,87.086,87.115,87.086,87.108,128800000.0
2006-01-26 05:24:00,87.093,87.115,87.093,87.115,117500003.0
2006-01-26 05:25:00,87.111,87.122,87.094,87.108,135700000.0
2006-01-26 05:26:00,87.118,87.12,87.099,87.099,173900001.0
2006-01-26 05:27:00,87.117,87.117,87.08,87.083,198800004.0
2006-01-26 05:28:00,87.107,87.107,87.065,87.086,244000004.0
2006-01-26 05:29:00,87.082,87.102,87.07,87.096,214099998.0
2006-01-26 05:30:00,87.092,87.115,87.079,87.079,123800001.0
2006-01-26 05:31:00,87.085,87.094,87.062,87.076,159400000.0
2006-01-26 05:32:00,87.063,87.067,87.022,87.046,207500000.0
2006-01-26 05:33:00,87.072,87.085,87.065,87.08,151200000.0
2006-01-26 05:34:00,87.06,87.077,87.043,87.077,131300000.0
2006-01-26 05:35:00,87.078,87.083,87.063,87.064,233699998.0
2006-01-26 05:36:00,87.058,87.086,87.046,87.067,189900001.0
2006-01-26 05:37:00,87.043,87.078,87.043,87.075,258799997.0
2006-01-26 05:38:00,87.071,87.095,87.06,87.095,327499997.0
2006-01-26 05:39:00,87.063,87.099,87.063,87.087,275300005.0
2006-01-26 05:40:00,87.085,87.09,87.065,87.071,195200000.0
2006-01-26 05:41:00,87.088,87.112,87.084,87.112,169900000.0
2006-01-26 05:42:00,87.114,87.131,87.103,87.121,62200000.0
2006-01-26 05:43:00,87.107,87.13,87.107,87.127,89700000.0
2006-01-26 05:44:00,87.107,87.125,87.098,87.116,179900001.0
2006-01-26 05:45:00,87.105,87.136,87.105,87.136,159900000.0
2006-01-26 05:46:00,87.109,87.142,87.109,87.142,162099998.0
2006-01-26 05:47:00,87.138,87.153,87.118,87.138,154299999.0
2006-01-26 05:48:00,87.146,87.162,87.132,87.156,206500003.0
2006-01-26 05:49:00,87.156,87.171,87.128,87.128,152600002.0
2006-01-26 05:50:00,87.147,87.166,87.126,87.138,170099999.0
2006-01-26 05:51:00,87.122,87.14,87.107,87.14,220799996.0
2006-01-26 05:52:00,87.123,87.146,87.119,87.138,194199998.0
2006-01-26 05:53:00,87.117,87.14,87.103,87.121,201799996.0
2006-01-26 05:54:00,87.1,87.13,87.1,87.123,231799996.0
2006-01-26 05:55:00,87.11,87.13,87.103,87.12,138300000.0
2006-01-26 05:56:00,87.13,87.13,87.11,87.11,160300000.0
2006-01-26 05:57:00,87.138,87.144,87.12,87.128,226099999.0
2006-01-26 05:58:00,87.143,87.162,87.141,87.141,126999999.0
2006-01-26 05:59:00,87.133,87.151,87.118,87.136,177500000.0
2006-01-26 06:00:00,87.128,87.139,87.112,87.117,208899998.0
2006-01-26 06:01:00,87.151,87.156,87.13,87.136,229099996.0
2006-01-26 06:02:00,87.15,87.162,87.129,87.146,101099998.0
2006-01-26 06:03:00,87.158,87.166,87.136,87.15,289400000.0
2006-01-26 06:04:00,87.14,87.164,87.137,87.159,223999999.0
2006-01-26 06:05:00,87.145,87.165,87.132,87.165,187399997.0
2006-01-26 06:06:00,87.143,87.177,87.143,87.177,185799999.0
2006-01-26 06:07:00,87.186,87.208,87.175,87.177,136900001.0
2006-01-26 06:08:00,87.19,87.209,87.18,87.195,92000000.0
2006-01-26 06:09:00,87.187,87.206,87.182,87.199,219500000.0
2006-01-26 06:10:00,87.194,87.195,87.165,87.193,115299999.0
2006-01-26 06:11:00,87.176,87.193,87.164,87.183,69500000.0
2006-01-26 06:12:00,87.187,87.197,87.169,87.185,220700000.0
2006-01-26 06:13:00,87.183,87.214,87.18,87.214,169399999.0
2006-01-26 06:14:00,87.192,87.211,87.174,87.174,222600003.0
2006-01-26 06:15:00,87.18,87.204,87.175,87.204,136500000.0
2006-01-26 06:16:00,87.188,87.217,87.188,87.213,143399999.0
2006-01-26 06:17:00,87.201,87.22,87.195,87.22,297499997.0
2006-01-26 06:18:00,87.205,87.218,87.182,87.2,185099999.0
2006-01-26 06:19:00,87.188,87.208,87.181,87.182,122399999.0
2006-01-26 06:20:00,87.198,87.219,87.198,87.214,170400001.0
2006-01-26 06:21:00,87.213,87.218,87.198,87.204,115199999.0
2006-01-26 06:22:00,87.195,87.208,87.174,87.196,290800000.0
2006-01-26 06:23:00,87.198,87.2,87.166,87.166,193200003.0
2006-01-26 06:24:00,87.161,87.18,87.152,87.167,104200000.0
2006-01-26 06:25:00,87.161,87.179,87.159,87.17,348099999.0
2006-01-26 06:26:00,87.139,87.172,87.139,87.172,113100001.0
2006-01-26 06:27:00,87.16,87.185,87.157,87.177,188999996.0
2006-01-26 06:28:00,87.148,87.174,87.148,87.155,158499998.0
2006-01-26 06:29:00,87.175,87.184,87.146,87.16,195799997.0
2006-01-26 06:30:00,87.155,87.183,87.155,87.183,137099999.0
2006-01-26 06:31:00,87.184,87.195,87.159,87.164,124200000.0
2006-01-26 06:32:00,87.16,87.185,87.159,87.18,176700000.0
2006-01-26 06:33:00,87.183,87.193,87.165,87.165,151500002.0
2006-01-26 06:34:00,87.16,87.193,87.16,87.184,73800000.0
2006-01-26 06:35:00,87.171,87.198,87.171,87.198,181800001.0
2006-01-26 06:36:00,87.193,87.193,87.166,87.166,121699997.0
2006-01-26 06:37:00,87.158,87.173,87.154,87.167,127600001.0
2006-01-26 06:38:00,87.151,87.177,87.147,87.177,242500001.0
2006-01-26 06:39:00,87.173,87.173,87.149,87.152,128900000.0
2006-01-26 06:40:00,87.174,87.19,87.158,87.162,198400000.0
2006-01-26 06:41:00,87.192,87.192,87.167,87.185,166600001.0
2006-01-26 06:42:00,87.167,87.214,87.167,87.214,199099999.0
2006-01-26 06:43:00,87.215,87.229,87.2,87.213,194200002.0
2006-01-26 06:44:00,87.214,87.232,87.2,87.21,82600000.0
2006-01-26 06:45:00,87.237,87.24,87.216,87.228,139300000.0
2006-01-26 06:46:00,87.219,87.23,87.21,87.225,203099999.0
2006-01-26 06:47:00,87.203,87.227,87.203,87.217,124600001.0
2006-01-26 06:48:00,87.212,87.23,87.198,87.199,209899999.0
2006-01-26 06:49:00,87.197,87.223,87.196,87.223,189900000.0
2006-01-26 06:50:00,87.199,87.227,87.199,87.218,83700001.0
2006-01-26 06:51:00,87.213,87.213,87.181,87.181,185699999.0
2006-01-26 06:52:00,87.185,87.208,87.172,87.188,207999999.0
2006-01-26 06:53:00,87.186,87.193,87.168,87.168,178499999.0
2006-01-26 06:54:00,87.176,87.197,87.172,87.197,227899999.0
2006-01-26 06:55:00,87.197,87.203,87.182,87.183,126899999.0
2006-01-26 06:56:00,87.198,87.213,87.176,87.187,184899998.0
2006-01-26 06:57:00,87.176,87.195,87.168,87.195,92599999.0
2006-01-26 06:58:00,87.178,87.196,87.172,87.178,193199997.0
2006-01-26 06:59:00,87.204,87.217,87.182,87.203,101599998.0
2006-01-26 07:00:00,87.212,87.217,87.194,87.204,134299998.0
2006-01-26 07:01:00,87.215,87.223,87.2,87.204,134499996.0
2006-01-26 07:02:00,87.21,87.23,87.204,87.23,244499999.0
2006-01-26 07:03:00,87.215,87.232,87.209,87.213,266099998.0
2006-01-26 07:04:00,87.221,87.235,87.205,87.222,202400000.0
2006-01-26 07:05:00,87.204,87.225,87.202,87.223,108600000.0
2006-01-26 07:06:00,87.224,87.232,87.209,87.216,110700000.0
2006-01-26 07:07:00,87.239,87.239,87.198,87.213,157100001.0
2006-01-26 07:08:00,87.221,87.233,87.205,87.23,206000002.0
2006-01-26 07:09:00,87.217,87.227,87.197,87.21,163899999.0
2006-01-26 07:10:00,87.217,87.23,87.198,87.22,172500001.0
2006-01-26 07:11:00,87.207,87.225,87.206,87.223,119299999.0
2006-01-26 07:12:00,87.229,87.242,87.217,87.229,154700002.0
2006-01-26 07:13:00,87.233,87.233,87.209,87.213,183999999.0
2006-01-26 07:14:00,87.227,87.236,87.214,87.223,181499998.0
2006-01-26 07:15:00,87.221,87.24,87.204,87.213,263699997.0
2006-01-26 07:16:00,87.204,87.228,87.187,87.228,290599999.0
2006-01-26 07:17:00,87.21,87.227,87.189,87.201,179199998.0
2006-01-26 07:18:00,87.207,87.217,87.19,87.19,128700000.0
2006-01-26 07:19:00,87.203,87.224,87.194,87.218,239400000.0
2006-01-26 07:20:00,87.2,87.22,87.196,87.215,110399998.0
2006-01-26 07:21:00,87.205,87.233,87.202,87.215,163900000.0
2006-01-26 07:22:00,87.198,87.223,87.195,87.222,169200000.0
2006-01-26 07:23:00,87.195,87.225,87.191,87.21,164000001.0
2006-01-26 07:24:00,87.215,87.22,87.177,87.205,232599996.0
2006-01-26 07:25:00,87.203,87.23,87.203,87.22,296900000.0
2006-01-26 07:26:00,87.22,87.22,87.185,87.199,285899995.0
2006-01-26 07:27:00,87.215,87.22,87.196,87.218,183900000.0
2006-01-26 07:28:00,87.197,87.213,87.189,87.209,202300002.0
2006-01-26 07:29:00,87.201,87.215,87.193,87.213,125099998.0
2006-01-26 07:30:00,87.19,87.21,87.188,87.188,76999999.0
2006-01-26 07:31:00,87.199,87.204,87.176,87.182,163299997.0
2006-01-26 07:32:00,87.193,87.207,87.175,87.193,243800002.0
2006-01-26 07:33:00,87.212,87.219,87.191,87.2,143800000.0
2006-01-26 07:34:00,87.225,87.225,87.195,87.2,161400001.0
2006-01-26 07:35:00,87.198,87.224,87.195,87.223,238799999.0
2006-01-26 07:36:00,87.229,87.229,87.197,87.2,171900003.0
2006-01-26 07:37:00,87.198,87.22,87.192,87.22,199800000.0
2006-01-26 07:38:00,87.194,87.225,87.19,87.205,106499999.0
2006-01-26 07:39:00,87.217,87.217,87.179,87.182,113399997.0
2006-01-26 07:40:00,87.169,87.203,87.169,87.197,111500000.0
2006-01-26 07:41:00,87.185,87.198,87.177,87.19,101399999.0
2006-01-26 07:42:00,87.187,87.21,87.176,87.191,136699999.0
2006-01-26 07:43:00,87.196,87.213,87.176,87.195,127199998.0
2006-01-26 07:44:00,87.187,87.203,87.178,87.192,235800000.0
2006-01-26 07:45:00,87.18,87.187,87.162,87.166,197399995.0
2006-01-26 07:46:00,87.149,87.199,87.149,87.199,160600002.0
2006-01-26 07:47:00,87.197,87.2,87.171,87.186,216100003.0
2006-01-26 07:48:00,87.19,87.208,87.179,87.208,173500001.0
2006-01-26 07:49:00,87.201,87.22,87.191,87.213,264899993.0
2006-01-26 07:50:00,87.206,87.233,87.171,87.208,172800000.0
2006-01-26 07:51:00,87.21,87.225,87.21,87.225,45300000.0
2006-01-26 07:52:00,87.229,87.232,87.189,87.189,138299999.0
2006-01-26 07:53:00,87.216,87.25,87.197,87.25,188999997.0
2006-01-26 07:54:00,87.245,87.245,87.223,87.24,155400000.0
2006-01-26 07:55:00,87.228,87.254,87.228,87.251,268799994.0
2006-01-26 07:56:00,87.248,87.25,87.222,87.23,130100001.0
2006-01-26 07:57:00,87.244,87.244,87.219,87.224,81500000.0
2006-01-26 07:58:00,87.207,87.23,87.201,87.23,197399996.0
2006-01-26 07:59:00,87.23,87.246,87.212,87.232,84600001.0
2006-01-26 08:00:00,87.242,87.252,87.219,87.242,233499995.0
2006-01-26 08:01:00,87.23,87.256,87.23,87.247,155900000.0
2006-01-26 08:02:00,87.247,87.257,87.235,87.237,177899999.0
2006-01-26 08:03:00,87.241,87.241,87.209,87.209,222100001.0
2006-01-26 08:04:00,87.217,87.232,87.203,87.213,137200000.0
2006-01-26 08:05:00,87.235,87.24,87.205,87.21,196900001.0
2006-01-26 08:06:00,87.213,87.231,87.211,87.225,176700001.0
2006-01-26 08:07:00,87.206,87.235,87.191,87.211,198500000.0
2006-01-26 08:08:00,87.218,87.227,87.205,87.205,101899999.0
2006-01-26 08:09:00,87.209,87.223,87.188,87.209,222699999.0
2006-01-26 08:10:00,87.213,87.227,87.188,87.212,299599996.0
2006-01-26 08:11:00,87.221,87.236,87.203,87.211,143599999.0
2006-01-26 08:12:00,87.223,87.232,87.201,87.218,149899998.0
2006-01-26 08:13:00,87.232,87.237,87.216,87.222,156800002.0
2006-01-26 08:14:00,87.227,87.248,87.22,87.24,300099996.0
2006-01-26 08:15:00,87.243,87.257,87.218,87.243,218800001.0
2006-01-26 08:16:00,87.219,87.243,87.207,87.227,290500003.0
2006-01-26 08:17:00,87.226,87.226,87.196,87.2,157400000.0
2006-01-26 08:18:00,87.22,87.228,87.209,87.21,162500000.0
2006-01-26 08:19:00,87.213,87.23,87.206,87.21,102299999.0
2006-01-26 08:20:00,87.226,87.234,87.205,87.22,237400000.0
2006-01-26 08:21:00,87.223,87.238,87.201,87.201,239599996.0
2006-01-26 08:22:00,87.204,87.23,87.204,87.23,92700001.0
2006-01-26 08:23:00,87.22,87.23,87.2,87.216,115200000.0
2006-01-26 08:24:00,87.21,87.237,87.208,87.237,245899998.0
2006-01-26 08:25:00,87.199,87.237,87.199,87.224,215300001.0
2006-01-26 08:26:00,87.194,87.212,87.185,87.198,154199999.0
2006-01-26 08:27:00,87.194,87.203,87.173,87.173,196200003.0
2006-01-26 08:28:00,87.203,87.21,87.18,87.194,388200002.0
2006-01-26 08:29:00,87.202,87.208,87.182,87.195,192200000.0
2006-01-26 08:30:00,87.192,87.216,87.186,87.199,227299997.0
2006-01-26 08:31:00,87.197,87.202,87.181,87.184,215100002.0
2006-01-26 08:32:00,87.18,87.195,87.162,87.18,160200000.0
2006-01-26 08:33:00,87.17,87.198,87.17,87.198,261299999.0
2006-01-26 08:34:00,87.177,87.194,87.177,87.183,68600000.0
2006-01-26 08:35:00,87.201,87.22,87.188,87.212,172499999.0
2006-01-26 08:36:00,87.215,87.215,87.175,87.178,80200000.0
2006-01-26 08:37:00,87.208,87.22,87.182,87.212,160800001.0
2006-01-26 08:38:00,87.208,87.225,87.191,87.225,225100000.0
2006-01-26 08:39:00,87.214,87.214,87.186,87.194,86500002.0
2006-01-26 08:40:00,87.185,87.201,87.176,87.188,227599997.0
2006-01-26 08:41:00,87.193,87.212,87.175,87.175,181500004.0
2006-01-26 08:42:00,87.204,87.211,87.184,87.204,199399996.0
2006-01-26 08:43:00,87.201,87.204,87.178,87.198,180499998.0
2006-01-26 08:44:00,87.189,87.21,87.186,87.205,246599999.0
2006-01-26 08:45:00,87.205,87.21,87.187,87.197,140000000.0
2006-01-26 08:46:00,87.209,87.217,87.194,87.194,274300002.0
2006-01-26 08:47:00,87.185,87.213,87.185,87.205,191700002.0
2006-01-26 08:48:00,87.199,87.215,87.193,87.212,203799998.0
2006-01-26 08:49:00,87.196,87.22,87.188,87.22,202099999.0
2006-01-26 08:50:00,87.221,87.221,87.188,87.197,127899999.0
2006-01-26 08:51:00,87.228,87.24,87.208,87.208,260099999.0
2006-01-26 08:52:00,87.212,87.233,87.207,87.233,117699998.0
2006-01-26 08:53:00,87.237,87.255,87.218,87.24,273000004.0
2006-01-26 08:54:00,87.248,87.262,87.231,87.24,93800000.0
2006-01-26 08:55:00,87.206,87.228,87.206,87.228,119299998.0
2006-01-26 08:56:00,87.22,87.242,87.214,87.242,53000000.0
2006-01-26 08:57:00,87.231,87.25,87.227,87.243,135299999.0
2006-01-26 08:58:00,87.237,87.24,87.207,87.207,146999997.0
2006-01-26 08:59:00,87.228,87.249,87.226,87.244,216400001.0
2006-01-26 09:00:00,87.241,87.252,87.223,87.235,233999998.0
2006-01-26 09:01:00,87.251,87.251,87.219,87.219,138500002.0
2006-01-26 09:02:00,87.245,87.254,87.223,87.223,194700001.0
2006-01-26 09:03:00,87.228,87.255,87.228,87.255,172000000.0
2006-01-26 09:04:00,87.234,87.258,87.227,87.247,291900001.0
2006-01-26 09:05:00,87.265,87.284,87.256,87.259,217200000.0
2006-01-26 09:06:00,87.255,87.261,87.234,87.248,153200000.0
2006-01-26 09:07:00,87.251,87.258,87.22,87.24,148899998.0
2006-01-26 09:08:00,87.27,87.27,87.245,87.245,161900000.0
2006-01-26 09:09:00,87.254,87.271,87.243,87.271,140800001.0
2006-01-26 09:10:00,87.259,87.274,87.237,87.273,156499999.0
2006-01-26 09:11:00,87.278,87.281,87.252,87.252,130100000.0
2006-01-26 09:12:00,87.263,87.28,87.247,87.264,111300000.0
2006-01-26 09:13:00,87.258,87.267,87.239,87.248,158199998.0
2006-01-26 09:14:00,87.255,87.275,87.248,87.263,215000000.0
2006-01-26 09:15:00,87.25,87.27,87.25,87.268,239100000.0
2006-01-26 09:16:00,87.249,87.27,87.246,87.265,96000000.0
2006-01-26 09:17:00,87.268,87.273,87.248,87.259,358000000.0
2006-01-26 09:18:00,87.262,87.262,87.235,87.235,123700000.0
2006-01-26 09:19:00,87.257,87.265,87.234,87.234,170899998.0
2006-01-26 09:20:00,87.258,87.262,87.22,87.22,233099997.0
2006-01-26 09:21:00,87.237,87.268,87.228,87.268,102000000.0
2006-01-26 09:22:00,87.269,87.281,87.24,87.257,184100000.0
2006-01-26 09:23:00,87.251,87.252,87.225,87.225,141400000.0
2006-01-26 09:24:00,87.223,87.251,87.21,87.243,130600000.0
2006-01-26 09:25:00,87.256,87.263,87.236,87.236,155999998.0
2006-01-26 09:26:00,87.245,87.249,87.224,87.225,298299996.0
2006-01-26 09:27:00,87.213,87.231,87.196,87.22,207999999.0
2006-01-26 09:28:00,87.224,87.235,87.21,87.222,179599999.0
2006-01-26 09:29:00,87.224,87.24,87.21,87.217,134699999.0
2006-01-26 09:30:00,87.214,87.233,87.202,87.22,79000000.0
2006-01-26 09:31:00,87.226,87.235,87.212,87.221,161999999.0
2006-01-26 09:32:00,87.219,87.238,87.201,87.207,206300001.0
2006-01-26 09:33:00,87.179,87.212,87.179,87.194,214899998.0
2006-01-26 09:34:00,87.19,87.224,87.19,87.209,136199997.0
2006-01-26 09:35:00,87.199,87.222,87.198,87.222,187000000.0
2006-01-26 09:36:00,87.22,87.22,87.181,87.181,191700001.0
2006-01-26 09:37:00,87.166,87.188,87.163,87.178,186600003.0
2006-01-26 09:38:00,87.174,87.189,87.155,87.168,149099998.0
2006-01-26 09:39:00,87.172,87.184,87.151,87.173,132799997.0
2006-01-26 09:40:00,87.166,87.185,87.151,87.16,207200002.0
2006-01-26 09:41:00,87.169,87.192,87.163,87.192,151199997.0
2006-01-26 09:42:00,87.195,87.201,87.176,87.192,192400001.0
2006-01-26 09:43:00,87.198,87.205,87.176,87.176,278099999.0
2006-01-26 09:44:00,87.184,87.198,87.153,87.193,214099999.0
2006-01-26 09:45:00,87.178,87.198,87.178,87.193,196100000.0
2006-01-26 09:46:00,87.183,87.195,87.167,87.17,317299999.0
2006-01-26 09:47:00,87.171,87.19,87.161,87.184,159700000.0
2006-01-26 09:48:00,87.187,87.204,87.178,87.202,155200000.0
2006-01-26 09:49:00,87.215,87.215,87.186,87.19,135500000.0
2006-01-26 09:50:00,87.182,87.199,87.168,87.19,204100001.0
2006-01-26 09:51:00,87.18,87.202,87.159,87.17,84400000.0
2006-01-26 09:52:00,87.158,87.182,87.158,87.163,147600000.0
2006-01-26 09:53:00,87.179,87.204,87.174,87.201,302699999.0
2006-01-26 09:54:00,87.193,87.194,87.176,87.176,89399999.0
2006-01-26 09:55:00,87.164,87.193,87.148,87.17,244299999.0
2006-01-26 09:56:00,87.177,87.178,87.153,87.159,276600002.0
2006-01-26 09:57:00,87.162,87.181,87.096,87.115,177700001.0
2006-01-26 09:58:00,87.122,87.183,87.122,87.183,268599996.0
2006-01-26 09:59:00,87.168,87.209,87.168,87.191,224900003.0
2006-01-26 10:00:00,87.183,87.201,87.167,87.177,124200000.0
2006-01-26 10:01:00,87.189,87.189,87.171,87.174,71100000.0
2006-01-26 10:02:00,87.187,87.189,87.167,87.167,107200001.0
2006-01-26 10:03:00,87.167,87.186,87.156,87.175,268599999.0
2006-01-26 10:04:00,87.16,87.179,87.158,87.178,169000000.0
2006-01-26 10:05:00,87.172,87.172,87.144,87.153,145899998.0
2006-01-26 10:06:00,87.133,87.162,87.13,87.162,359899998.0
2006-01-26 10:07:00,87.145,87.163,87.126,87.143,249199999.0
2006-01-26 10:08:00,87.135,87.15,87.123,87.14,98500000.0
2006-01-26 10:09:00,87.141,87.153,87.123,87.126,222699999.0
2006-01-26 10:10:00,87.152,87.166,87.142,87.144,246299999.0
2006-01-26 10:11:00,87.168,87.176,87.149,87.163,81000000.0
2006-01-26 10:12:00,87.162,87.182,87.158,87.17,83700000.0
2006-01-26 10:13:00,87.165,87.195,87.153,87.171,152999999.0
2006-01-26 10:14:00,87.196,87.206,87.183,87.19,213800001.0
2006-01-26 10:15:00,87.19,87.202,87.172,87.183,183800001.0
2006-01-26 10:16:00,87.171,87.196,87.169,87.179,81600000.0
2006-01-26 10:17:00,87.171,87.193,87.153,87.171,150000000.0
2006-01-26 10:18:00,87.175,87.209,87.175,87.209,176800000.0
2006-01-26 10:19:00,87.205,87.214,87.176,87.193,211600003.0
2006-01-26 10:20:00,87.225,87.269,87.225,87.252,152199999.0
2006-01-26 10:21:00,87.265,87.274,87.245,87.247,131400000.0
2006-01-26 10:22:00,87.247,87.272,87.232,87.242,272600001.0
2006-01-26 10:23:00,87.256,87.258,87.228,87.228,228300000.0
2006-01-26 10:24:00,87.234,87.251,87.215,87.237,197700002.0
2006-01-26 10:25:00,87.243,87.263,87.232,87.263,128000001.0
2006-01-26 10:26:00,87.25,87.272,87.236,87.253,153700001.0
2006-01-26 10:27:00,87.259,87.266,87.244,87.247,359799997.0
2006-01-26 10:28:00,87.246,87.26,87.237,87.256,158399997.0
2006-01-26 10:29:00,87.245,87.254,87.225,87.23,307400000.0
2006-01-26 10:30:00,87.209,87.229,87.201,87.222,155399999.0
2006-01-26 10:31:00,87.216,87.232,87.2,87.22,267600002.0
2006-01-26 10:32:00,87.225,87.232,87.2,87.2,120700003.0
2006-01-26 10:33:00,87.195,87.206,87.17,87.17,205999998.0
2006-01-26 10:34:00,87.203,87.229,87.2,87.22,121400001.0
2006-01-26 10:35:00,87.226,87.226,87.193,87.208,182300002.0
2006-01-26 10:36:00,87.214,87.243,87.214,87.234,212300001.0
2006-01-26 10:37:00,87.214,87.24,87.214,87.24,164300002.0
2006-01-26 10:38:00,87.23,87.259,87.226,87.259,185699999.0
2006-01-26 10:39:00,87.235,87.257,87.21,87.224,156899998.0
2006-01-26 10:40:00,87.217,87.241,87.208,87.227,192899997.0
2006-01-26 10:41:00,87.227,87.229,87.203,87.203,278199996.0
2006-01-26 10:42:00,87.223,87.224,87.197,87.197,219600000.0
2006-01-26 10:43:00,87.203,87.218,87.185,87.185,165600000.0
2006-01-26 10:44:00,87.206,87.226,87.191,87.206,195299999.0
2006-01-26 10:45:00,87.198,87.22,87.188,87.2,167899998.0
2006-01-26 10:46:00,87.193,87.206,87.177,87.193,127500001.0
2006-01-26 10:47:00,87.186,87.203,87.173,87.191,252400004.0
2006-01-26 10:48:00,87.186,87.21,87.179,87.205,140300000.0
2006-01-26 10:49:00,87.201,87.217,87.195,87.212,192500001.0
2006-01-26 10:50:00,87.22,87.222,87.187,87.187,175599995.0
2006-01-26 10:51:00,87.217,87.231,87.203,87.205,286700001.0
2006-01-26 10:52:00,87.219,87.239,87.209,87.21,287000000.0
2006-01-26 10:53:00,87.228,87.228,87.198,87.198,270399999.0
2006-01-26 10:54:00,87.218,87.251,87.218,87.251,142100003.0
2006-01-26 10:55:00,87.262,87.262,87.23,87.239,350400000.0
2006-01-26 10:56:00,87.253,87.266,87.245,87.262,237099997.0
2006-01-26 10:57:00,87.245,87.261,87.24,87.261,163700002.0
2006-01-26 10:58:00,87.263,87.279,87.249,87.255,191400000.0
2006-01-26 10:59:00,87.238,87.265,87.225,87.265,184500000.0
2006-01-26 11:00:00,87.235,87.252,87.19,87.218,237300000.0
2006-01-26 11:01:00,87.225,87.239,87.217,87.22,240600000.0
2006-01-26 11:02:00,87.22,87.256,87.22,87.253,167300001.0
2006-01-26 11:03:00,87.244,87.267,87.23,87.245,197200000.0
2006-01-26 11:04:00,87.25,87.276,87.25,87.267,151699996.0
2006-01-26 11:05:00,87.258,87.295,87.253,87.263,227100001.0
2006-01-26 11:06:00,87.226,87.268,87.226,87.268,112600002.0
2006-01-26 11:07:00,87.26,87.293,87.258,87.287,178400002.0
2006-01-26 11:08:00,87.278,87.278,87.247,87.249,91700002.0
2006-01-26 11:09:00,87.278,87.288,87.256,87.261,179399996.0
2006-01-26 11:10:00,87.272,87.273,87.241,87.241,237000003.0
2006-01-26 11:11:00,87.25,87.25,87.225,87.23,125500002.0
2006-01-26 11:12:00,87.233,87.266,87.233,87.266,191499998.0
2006-01-26 11:13:00,87.27,87.27,87.244,87.261,273099998.0
2006-01-26 11:14:00,87.242,87.284,87.242,87.263,230300000.0
2006-01-26 11:15:00,87.287,87.314,87.282,87.297,161999998.0
2006-01-26 11:16:00,87.29,87.296,87.271,87.282,143899999.0
2006-01-26 11:17:00,87.295,87.295,87.27,87.279,171699998.0
2006-01-26 11:18:00,87.267,87.303,87.267,87.293,280299999.0
2006-01-26 11:19:00,87.28,87.305,87.272,87.289,166599998.0
2006-01-26 11:20:00,87.279,87.304,87.268,87.302,173399997.0
2006-01-26 11:21:00,87.292,87.309,87.287,87.309,166800000.0
2006-01-26 11:22:00,87.303,87.314,87.286,87.291,229899999.0
2006-01-26 11:23:00,87.313,87.331,87.299,87.318,157700001.0
2006-01-26 11:24:00,87.313,87.33,87.307,87.33,174999999.0
2006-01-26 11:25:00,87.337,87.342,87.307,87.316,214700001.0
2006-01-26 11:26:00,87.312,87.329,87.302,87.312,227899993.0
2006-01-26 11:27:00,87.291,87.31,87.279,87.3,183600001.0
2006-01-26 11:28:00,87.313,87.326,87.291,87.297,168399998.0
2006-01-26 11:29:00,87.313,87.329,87.31,87.315,230199996.0
2006-01-26 11:30:00,87.315,87.315,87.265,87.279,176700003.0
2006-01-26 11:31:00,87.282,87.296,87.274,87.282,187299996.0
2006-01-26 11:32:00,87.285,87.305,87.268,87.28,264899999.0
2006-01-26 11:33:00,87.284,87.31,87.279,87.31,163499998.0
2006-01-26 11:34:00,87.302,87.315,87.293,87.315,155800000.0
2006-01-26 11:35:00,87.308,87.323,87.3,87.323,187600002.0
2006-01-26 11:36:00,87.34,87.34,87.316,87.326,220399999.0
2006-01-26 11:37:00,87.335,87.335,87.315,87.321,361100002.0
2006-01-26 11:38:00,87.327,87.335,87.304,87.32,340999997.0
2006-01-26 11:39:00,87.319,87.342,87.319,87.34,178799998.0
2006-01-26 11:40:00,87.322,87.344,87.298,87.301,102999999.0
2006-01-26 11:41:00,87.308,87.324,87.295,87.308,211400001.0
2006-01-26 11:42:00,87.327,87.34,87.307,87.32,249200005.0
2006-01-26 11:43:00,87.344,87.353,87.327,87.336,152500001.0
2006-01-26 11:44:00,87.356,87.356,87.32,87.32,184099999.0
2006-01-26 11:45:00,87.323,87.345,87.319,87.34,252199998.0
2006-01-26 11:46:00,87.322,87.351,87.32,87.351,131300002.0
2006-01-26 11:47:00,87.358,87.376,87.336,87.336,245800002.0
2006-01-26 11:48:00,87.355,87.374,87.347,87.368,166900000.0
2006-01-26 11:49:00,87.364,87.374,87.345,87.36,358600003.0
2006-01-26 11:50:00,87.364,87.376,87.348,87.358,109400000.0
2006-01-26 11:51:00,87.385,87.392,87.362,87.372,314700001.0
2006-01-26 11:52:00,87.356,87.378,87.347,87.368,273500002.0
2006-01-26 11:53:00,87.375,87.381,87.354,87.355,143800000.0
2006-01-26 11:54:00,87.37,87.391,87.349,87.363,228100000.0
2006-01-26 11:55:00,87.356,87.373,87.349,87.371,256799999.0
2006-01-26 11:56:00,87.359,87.383,87.359,87.366,160999999.0
2006-01-26 11:57:00,87.388,87.388,87.362,87.367,163600000.0
2006-01-26 11:58:00,87.38,87.38,87.36,87.368,144200002.0
2006-01-26 11:59:00,87.371,87.421,87.371,87.414,208800002.0
2006-01-26 12:00:00,87.401,87.429,87.401,87.424,166400000.0
2006-01-26 12:01:00,87.425,87.427,87.401,87.401,58700000.0
2006-01-26 12:02:00,87.403,87.403,87.372,87.391,288899998.0
2006-01-26 12:03:00,87.391,87.393,87.358,87.366,141200000.0
2006-01-26 12:04:00,87.356,87.376,87.346,87.365,154199998.0
2006-01-26 12:05:00,87.367,87.381,87.347,87.364,130100000.0
2006-01-26 12:06:00,87.387,87.39,87.359,87.39,107200000.0
2006-01-26 12:07:00,87.357,87.388,87.32,87.374,267300001.0
2006-01-26 12:08:00,87.353,87.375,87.353,87.368,234100004.0
2006-01-26 12:09:00,87.369,87.382,87.356,87.366,81599999.0
2006-01-26 12:10:00,87.356,87.376,87.354,87.368,151999997.0
2006-01-26 12:11:00,87.345,87.372,87.334,87.343,165500001.0
2006-01-26 12:12:00,87.344,87.351,87.324,87.324,112099998.0
2006-01-26 12:13:00,87.326,87.347,87.317,87.317,203199997.0
2006-01-26 12:14:00,87.342,87.359,87.326,87.339,297699996.0
2006-01-26 12:15:00,87.338,87.362,87.332,87.34,163600000.0
2006-01-26 12:16:00,87.335,87.36,87.335,87.353,117200001.0
2006-01-26 12:17:00,87.352,87.363,87.337,87.348,143200000.0
2006-01-26 12:18:00,87.325,87.343,87.321,87.339,266299996.0
2006-01-26 12:19:00,87.312,87.34,87.311,87.334,260499993.0
2006-01-26 12:20:00,87.339,87.364,87.328,87.35,313499995.0
2006-01-26 12:21:00,87.368,87.377,87.344,87.344,194800000.0
2006-01-26 12:22:00,87.367,87.388,87.367,87.384,157799997.0
2006-01-26 12:23:00,87.383,87.399,87.375,87.393,114600001.0
2006-01-26 12:24:00,87.39,87.39,87.36,87.366,219499997.0
2006-01-26 12:25:00,87.379,87.406,87.377,87.403,249800003.0
2006-01-26 12:26:00,87.402,87.402,87.359,87.359,167299999.0
2006-01-26 12:27:00,87.365,87.386,87.349,87.386,172300000.0
2006-01-26 12:28:00,87.372,87.4,87.362,87.38,246200003.0
2006-01-26 12:29:00,87.384,87.395,87.35,87.379,173099999.0
2006-01-26 12:30:00,87.376,87.393,87.36,87.38,299199999.0
2006-01-26 12:31:00,87.39,87.39,87.355,87.355,95999999.0
2006-01-26 12:32:00,87.382,87.39,87.36,87.38,175800000.0
2006-01-26 12:33:00,87.382,87.4,87.364,87.376,237099999.0
2006-01-26 12:34:00,87.402,87.402,87.352,87.352,183299998.0
2006-01-26 12:35:00,87.372,87.379,87.358,87.361,196900002.0
2006-01-26 12:36:00,87.375,87.377,87.344,87.362,280999996.0
2006-01-26 12:37:00,87.363,87.394,87.363,87.384,221899997.0
2006-01-26 12:38:00,87.383,87.386,87.365,87.365,133699999.0
2006-01-26 12:39:00,87.377,87.393,87.375,87.391,205200001.0
2006-01-26 12:40:00,87.397,87.424,87.387,87.414,127899999.0
2006-01-26 12:41:00,87.435,87.471,87.433,87.448,150599997.0
2006-01-26 12:42:00,87.458,87.461,87.426,87.426,183799999.0
2006-01-26 12:43:00,87.404,87.429,87.385,87.402,248300000.0
2006-01-26 12:44:00,87.399,87.404,87.379,87.401,205700000.0
2006-01-26 12:45:00,87.407,87.422,87.4,87.42,194800001.0
2006-01-26 12:46:00,87.394,87.429,87.394,87.408,214000006.0
2006-01-26 12:47:00,87.407,87.445,87.399,87.442,208800001.0
2006-01-26 12:48:00,87.422,87.44,87.414,87.435,127999999.0
2006-01-26 12:49:00,87.439,87.448,87.42,87.435,241099999.0
2006-01-26 12:50:00,87.418,87.44,87.414,87.44,248099997.0
2006-01-26 12:51:00,87.419,87.434,87.403,87.429,198699998.0
2006-01-26 12:52:00,87.424,87.424,87.394,87.402,164300000.0
2006-01-26 12:53:00,87.377,87.406,87.366,87.388,175700000.0
2006-01-26 12:54:00,87.386,87.407,87.375,87.393,121000000.0
2006-01-26 12:55:00,87.388,87.398,87.38,87.39,174300001.0
2006-01-26 12:56:00,87.382,87.395,87.371,87.377,146799999.0
2006-01-26 12:57:00,87.361,87.382,87.359,87.359,69400000.0
2006-01-26 12:58:00,87.38,87.38,87.347,87.352,245599999.0
2006-01-26 12:59:00,87.354,87.372,87.338,87.358,176600000.0
2006-01-26 13:00:00,87.353,87.37,87.347,87.357,114700002.0
2006-01-26 13:01:00,87.331,87.357,87.325,87.357,204199999.0
2006-01-26 13:02:00,87.359,87.369,87.338,87.338,269500003.0
2006-01-26 13:03:00,87.366,87.369,87.334,87.349,181599999.0
2006-01-26 13:04:00,87.353,87.37,87.344,87.357,149000000.0
2006-01-26 13:05:00,87.331,87.349,87.318,87.335,178799999.0
2006-01-26 13:06:00,87.339,87.37,87.339,87.369,261599998.0
2006-01-26 13:07:00,87.375,87.375,87.341,87.344,204999996.0
2006-01-26 13:08:00,87.364,87.364,87.321,87.348,180499998.0
2006-01-26 13:09:00,87.347,87.39,87.347,87.371,261800002.0
2006-01-26 13:10:00,87.376,87.378,87.355,87.362,161000001.0
2006-01-26 13:11:00,87.366,87.385,87.352,87.371,79400000.0
2006-01-26 13:12:00,87.388,87.388,87.349,87.363,237399997.0
2006-01-26 13:13:00,87.388,87.389,87.365,87.371,155200000.0
2006-01-26 13:14:00,87.386,87.386,87.355,87.365,95800000.0
2006-01-26 13:15:00,87.365,87.382,87.357,87.375,249800000.0
2006-01-26 13:16:00,87.375,87.391,87.361,87.366,248500001.0
2006-01-26 13:17:00,87.37,87.385,87.35,87.372,178299999.0
2006-01-26 13:18:00,87.4,87.428,87.391,87.414,152799998.0
2006-01-26 13:19:00,87.426,87.44,87.405,87.405,269000000.0
2006-01-26 13:20:00,87.415,87.435,87.409,87.422,146900001.0
2006-01-26 13:21:00,87.421,87.438,87.41,87.427,335199999.0
2006-01-26 13:22:00,87.41,87.425,87.406,87.425,148299997.0
2006-01-26 13:23:00,87.418,87.444,87.418,87.442,189299998.0
2006-01-26 13:24:00,87.424,87.44,87.416,87.435,278200000.0
2006-01-26 13:25:00,87.435,87.448,87.42,87.435,144799999.0
2006-01-26 13:26:00,87.431,87.445,87.418,87.439,194999999.0
2006-01-26 13:27:00,87.433,87.453,87.419,87.436,325599999.0
2006-01-26 13:28:00,87.423,87.455,87.423,87.455,101600001.0
2006-01-26 13:29:00,87.448,87.45,87.424,87.437,184999998.0
2006-01-26 13:30:00,87.44,87.453,87.422,87.432,191300000.0
2006-01-26 13:31:00,87.447,87.447,87.399,87.402,297499999.0
2006-01-26 13:32:00,87.412,87.424,87.403,87.417,139800000.0
2006-01-26 13:33:00,87.392,87.429,87.392,87.416,218200000.0
2006-01-26 13:34:00,87.424,87.453,87.411,87.42,191600002.0
2006-01-26 13:35:00,87.438,87.438,87.411,87.424,198900000.0
2006-01-26 13:36:00,87.423,87.446,87.399,87.414,245300000.0
2006-01-26 13:37:00,87.409,87.423,87.389,87.41,262499998.0
2006-01-26 13:38:00,87.404,87.419,87.396,87.408,140700001.0
2006-01-26 13:39:00,87.41,87.414,87.381,87.391,183199998.0
2006-01-26 13:40:00,87.398,87.4,87.362,87.389,235000001.0
2006-01-26 13:41:00,87.403,87.418,87.388,87.388,209800000.0
2006-01-26 13:42:00,87.41,87.426,87.396,87.396,174200000.0
2006-01-26 13:43:00,87.39,87.422,87.39,87.413,190199998.0
2006-01-26 13:44:00,87.419,87.426,87.402,87.406,265400001.0
2006-01-26 13:45:00,87.394,87.413,87.372,87.401,305599996.0
2006-01-26 13:46:00,87.398,87.41,87.382,87.385,240399999.0
2006-01-26 13:47:00,87.391,87.404,87.372,87.39,118699998.0
2006-01-26 13:48:00,87.393,87.407,87.374,87.392,202600000.0
2006-01-26 13:49:00,87.397,87.399,87.375,87.383,211499998.0
2006-01-26 13:50:00,87.377,87.405,87.377,87.39,131399999.0
2006-01-26 13:51:00,87.376,87.391,87.359,87.375,186100001.0
2006-01-26 13:52:00,87.375,87.395,87.356,87.362,199999998.0
2006-01-26 13:53:00,87.369,87.384,87.357,87.384,151500002.0
2006-01-26 13:54:00,87.36,87.398,87.36,87.387,156999998.0
2006-01-26 13:55:00,87.378,87.387,87.354,87.357,235000001.0
2006-01-26 13:56:00,87.372,87.372,87.332,87.345,214499997.0
2006-01-26 13:57:00,87.357,87.41,87.357,87.41,147800000.0
2006-01-26 13:58:00,87.398,87.412,87.384,87.4,255599998.0
2006-01-26 13:59:00,87.402,87.434,87.399,87.434,246199998.0
2006-01-26 14:00:00,87.432,87.432,87.395,87.405,217899996.0
2006-01-26 14:01:00,87.403,87.409,87.368,87.371,187500001.0
2006-01-26 14:02:00,87.384,87.394,87.363,87.363,166600001.0
2006-01-26 14:03:00,87.376,87.384,87.357,87.361,265600003.0
2006-01-26 14:04:00,87.382,87.398,87.366,87.386,221800000.0
2006-01-26 14:05:00,87.39,87.404,87.365,87.365,283499996.0
2006-01-26 14:06:00,87.365,87.395,87.365,87.38,211100000.0
2006-01-26 14:07:00,87.387,87.404,87.374,87.386,260500003.0
2006-01-26 14:08:00,87.405,87.407,87.373,87.373,203399998.0
2006-01-26 14:09:00,87.363,87.395,87.36,87.37,208799995.0
2006-01-26 14:10:00,87.356,87.371,87.334,87.345,106500001.0
2006-01-26 14:11:00,87.341,87.356,87.329,87.336,135800000.0
2006-01-26 14:12:00,87.341,87.368,87.336,87.368,196900004.0
2006-01-26 14:13:00,87.366,87.378,87.351,87.358,129400000.0
2006-01-26 14:14:00,87.366,87.367,87.323,87.323,160400000.0
2006-01-26 14:15:00,87.338,87.361,87.325,87.342,268299995.0
2006-01-26 14:16:00,87.34,87.354,87.327,87.331,189200000.0
2006-01-26 14:17:00,87.342,87.364,87.33,87.35,174500003.0
2006-01-26 14:18:00,87.331,87.354,87.322,87.339,180000000.0
2006-01-26 14:19:00,87.335,87.373,87.325,87.357,217299998.0
2006-01-26 14:20:00,87.359,87.363,87.334,87.334,182700001.0
2006-01-26 14:21:00,87.34,87.358,87.327,87.338,198999998.0
2006-01-26 14:22:00,87.342,87.364,87.34,87.363,225600002.0
2006-01-26 14:23:00,87.365,87.367,87.341,87.345,213399998.0
2006-01-26 14:24:00,87.343,87.367,87.343,87.364,184800001.0
2006-01-26 14:25:00,87.351,87.375,87.342,87.365,235199997.0
2006-01-26 14:26:00,87.367,87.367,87.332,87.346,175899999.0
2006-01-26 14:27:00,87.367,87.384,87.351,87.351,137700000.0
2006-01-26 14:28:00,87.351,87.374,87.34,87.373,167900000.0
2006-01-26 14:29:00,87.372,87.382,87.345,87.372,186800002.0
2006-01-26 14:30:00,87.336,87.366,87.329,87.345,248999999.0
2006-01-26 14:31:00,87.345,87.361,87.326,87.343,143099999.0
2006-01-26 14:32:00,87.377,87.392,87.371,87.38,181699999.0
2006-01-26 14:33:00,87.392,87.402,87.367,87.367,125200001.0
2006-01-26 14:34:00,87.396,87.424,87.39,87.403,150299998.0
2006-01-26 14:35:00,87.419,87.419,87.391,87.393,243599993.0
2006-01-26 14:36:00,87.407,87.424,87.396,87.406,81100002.0
2006-01-26 14:37:00,87.427,87.433,87.407,87.419,274500000.0
2006-01-26 14:38:00,87.41,87.43,87.394,87.394,232199997.0
2006-01-26 14:39:00,87.387,87.415,87.384,87.415,139400000.0
2006-01-26 14:40:00,87.393,87.41,87.389,87.391,243100000.0
2006-01-26 14:41:00,87.353,87.382,87.322,87.373,114399999.0
2006-01-26 14:42:00,87.346,87.363,87.336,87.352,184799998.0
2006-01-26 14:43:00,87.346,87.37,87.339,87.37,121100001.0
2006-01-26 14:44:00,87.384,87.39,87.361,87.377,214699999.0
2006-01-26 14:45:00,87.374,87.395,87.371,87.393,351400000.0
2006-01-26 14:46:00,87.392,87.421,87.377,87.403,232400001.0
2006-01-26 14:47:00,87.423,87.434,87.396,87.396,230499997.0
2006-01-26 14:48:00,87.385,87.413,87.38,87.411,232000002.0
2006-01-26 14:49:00,87.421,87.421,87.379,87.382,157200000.0
2006-01-26 14:50:00,87.38,87.405,87.372,87.405,108499999.0
2006-01-26 14:51:00,87.403,87.408,87.375,87.375,155500001.0
2006-01-26 14:52:00,87.403,87.407,87.387,87.388,181700000.0
2006-01-26 14:53:00,87.385,87.408,87.384,87.404,184300001.0
2006-01-26 14:54:00,87.397,87.42,87.397,87.41,135699998.0
2006-01-26 14:55:00,87.389,87.419,87.389,87.414,176300003.0
2006-01-26 14:56:00,87.405,87.43,87.405,87.425,162000000.0
2006-01-26 14:57:00,87.422,87.437,87.413,87.427,147100000.0
2006-01-26 14:58:00,87.414,87.441,87.414,87.441,129100001.0
2006-01-26 14:59:00,87.438,87.45,87.418,87.431,223200001.0
2006-01-26 15:00:00,87.433,87.457,87.414,87.437,194299999.0
2006-01-26 15:01:00,87.462,87.478,87.447,87.457,289399997.0
2006-01-26 15:02:00,87.446,87.467,87.429,87.443,211699996.0
2006-01-26 15:03:00,87.437,87.454,87.425,87.438,134499998.0
2006-01-26 15:04:00,87.42,87.442,87.416,87.433,173500001.0
2006-01-26 15:05:00,87.443,87.45,87.426,87.433,220400001.0
2006-01-26 15:06:00,87.421,87.44,87.411,87.427,178200002.0
2006-01-26 15:07:00,87.423,87.429,87.355,87.395,260499999.0
2006-01-26 15:08:00,87.398,87.429,87.398,87.429,185300000.0
2006-01-26 15:09:00,87.431,87.433,87.382,87.394,265799997.0
2006-01-26 15:10:00,87.41,87.444,87.402,87.444,230600002.0
2006-01-26 15:11:00,87.442,87.442,87.406,87.412,159799997.0
2006-01-26 15:12:00,87.413,87.436,87.413,87.427,266200001.0
2006-01-26 15:13:00,87.431,87.431,87.4,87.4,200700002.0
2006-01-26 15:14:00,87.425,87.449,87.413,87.422,186599999.0
2006-01-26 15:15:00,87.399,87.438,87.399,87.438,185999998.0
2006-01-26 15:16:00,87.444,87.461,87.433,87.443,145200001.0
2006-01-26 15:17:00,87.46,87.48,87.441,87.45,178100000.0
2006-01-26 15:18:00,87.478,87.495,87.47,87.474,232699997.0
2006-01-26 15:19:00,87.48,87.498,87.464,87.474,252299999.0
2006-01-26 15:20:00,87.487,87.495,87.462,87.481,103400000.0
2006-01-26 15:21:00,87.492,87.493,87.47,87.479,204099998.0
2006-01-26 15:22:00,87.471,87.487,87.459,87.478,150499998.0
2006-01-26 15:23:00,87.466,87.486,87.462,87.476,139500000.0
2006-01-26 15:24:00,87.473,87.477,87.449,87.453,260599999.0
2006-01-26 15:25:00,87.467,87.473,87.447,87.473,181000000.0
2006-01-26 15:26:00,87.468,87.475,87.455,87.46,281599999.0
2006-01-26 15:27:00,87.459,87.487,87.452,87.471,91699999.0
2006-01-26 15:28:00,87.452,87.469,87.449,87.464,149299999.0
2006-01-26 15:29:00,87.457,87.472,87.44,87.465,299499998.0
2006-01-26 15:30:00,87.443,87.469,87.417,87.453,126999998.0
2006-01-26 15:31:00,87.446,87.476,87.44,87.476,121299999.0
2006-01-26 15:32:00,87.487,87.517,87.47,87.517,189900000.0
2006-01-26 15:33:00,87.52,87.535,87.481,87.498,89999998.0
2006-01-26 15:34:00,87.497,87.514,87.487,87.487,291599998.0
2006-01-26 15:35:00,87.467,87.515,87.467,87.515,178799996.0
2006-01-26 15:36:00,87.501,87.513,87.485,87.503,181700000.0
2006-01-26 15:37:00,87.52,87.547,87.497,87.497,192200002.0
2006-01-26 15:38:00,87.508,87.508,87.473,87.483,181700000.0
2006-01-26 15:39:00,87.482,87.482,87.456,87.46,200800000.0
2006-01-26 15:40:00,87.47,87.517,87.463,87.492,163099999.0
2006-01-26 15:41:00,87.497,87.511,87.453,87.453,186199996.0
2006-01-26 15:42:00,87.468,87.475,87.431,87.444,180799999.0
2006-01-26 15:43:00,87.444,87.469,87.424,87.448,330599997.0
2006-01-26 15:44:00,87.444,87.458,87.4,87.4,309100001.0
2006-01-26 15:45:00,87.419,87.432,87.388,87.407,292600004.0
2006-01-26 15:46:00,87.41,87.45,87.398,87.41,240200000.0
2006-01-26 15:47:00,87.401,87.456,87.401,87.456,207400004.0
2006-01-26 15:48:00,87.451,87.482,87.446,87.482,100699999.0
2006-01-26 15:49:00,87.47,87.486,87.44,87.45,145700000.0
2006-01-26 15:50:00,87.436,87.452,87.4,87.411,153000001.0
2006-01-26 15:51:00,87.417,87.44,87.406,87.409,131600001.0
2006-01-26 15:52:00,87.425,87.449,87.417,87.426,258699998.0
2006-01-26 15:53:00,87.435,87.448,87.418,87.418,122699999.0
2006-01-26 15:54:00,87.407,87.433,87.406,87.428,183900000.0
2006-01-26 15:55:00,87.424,87.453,87.41,87.423,343700003.0
2006-01-26 15:56:00,87.435,87.448,87.422,87.435,205499998.0
2006-01-26 15:57:00,87.443,87.45,87.423,87.443,197899996.0
2006-01-26 15:58:00,87.427,87.443,87.416,87.431,250300003.0
2006-01-26 15:59:00,87.432,87.439,87.413,87.418,157200004.0
2006-01-26 16:00:00,87.418,87.446,87.408,87.428,212199999.0
2006-01-26 16:01:00,87.433,87.435,87.407,87.417,156200000.0
2006-01-26 16:02:00,87.42,87.436,87.403,87.417,56800000.0
2006-01-26 16:03:00,87.419,87.432,87.383,87.411,94700000.0
2006-01-26 16:04:00,87.442,87.443,87.409,87.409,153300002.0
2006-01-26 16:05:00,87.435,87.438,87.413,87.425,320499999.0
2006-01-26 16:06:00,87.409,87.428,87.405,87.423,193399999.0
2006-01-26 16:07:00,87.415,87.415,87.376,87.381,199500000.0
2006-01-26 16:08:00,87.395,87.395,87.367,87.367,180800001.0
2006-01-26 16:09:00,87.381,87.4,87.37,87.397,323800002.0
2006-01-26 16:10:00,87.385,87.412,87.385,87.412,101500000.0
2006-01-26 16:11:00,87.4,87.415,87.383,87.393,205000001.0
2006-01-26 16:12:00,87.386,87.403,87.383,87.403,83200000.0
2006-01-26 16:13:00,87.39,87.42,87.39,87.42,152199998.0
2006-01-26 16:14:00,87.396,87.41,87.366,87.385,145899998.0
2006-01-26 16:15:00,87.383,87.403,87.383,87.401,247399996.0
2006-01-26 16:16:00,87.398,87.398,87.38,87.384,178500001.0
2006-01-26 16:17:00,87.375,87.407,87.362,87.407,266199999.0
2006-01-26 16:18:00,87.409,87.419,87.387,87.409,332399995.0
2006-01-26 16:19:00,87.41,87.418,87.391,87.391,70799998.0
2006-01-26 16:20:00,87.388,87.407,87.367,87.38,182799999.0
2006-01-26 16:21:00,87.355,87.392,87.351,87.373,296200001.0
2006-01-26 16:22:00,87.376,87.4,87.363,87.378,194199999.0
2006-01-26 16:23:00,87.364,87.377,87.346,87.362,199000000.0
2006-01-26 16:24:00,87.331,87.348,87.326,87.341,141199998.0
2006-01-26 16:25:00,87.34,87.363,87.33,87.358,165400000.0
2006-01-26 16:26:00,87.369,87.369,87.339,87.352,160900002.0
2006-01-26 16:27:00,87.367,87.367,87.338,87.345,234299998.0
2006-01-26 16:28:00,87.341,87.37,87.339,87.365,106600000.0
2006-01-26 16:29:00,87.339,87.36,87.32,87.34,198299998.0
2006-01-26 16:30:00,87.336,87.382,87.336,87.38,349499998.0
2006-01-26 16:31:00,87.332,87.359,87.29,87.298,159099999.0
2006-01-26 16:32:00,87.307,87.312,87.282,87.282,234100000.0
2006-01-26 16:33:00,87.302,87.31,87.279,87.288,218700003.0
2006-01-26 16:34:00,87.294,87.321,87.294,87.319,216400000.0
2006-01-26 16:35:00,87.312,87.312,87.278,87.278,131099998.0
2006-01-26 16:36:00,87.292,87.303,87.25,87.25,132900000.0
2006-01-26 16:37:00,87.272,87.283,87.26,87.264,179599998.0
2006-01-26 16:38:00,87.27,87.277,87.245,87.263,245200002.0
2006-01-26 16:39:00,87.265,87.279,87.251,87.27,234300003.0
2006-01-26 16:40:00,87.256,87.283,87.252,87.275,243000000.0
2006-01-26 16:41:00,87.257,87.289,87.253,87.289,155799999.0
2006-01-26 16:42:00,87.286,87.29,87.257,87.257,143000001.0
2006-01-26 16:43:00,87.254,87.272,87.246,87.25,147100000.0
2006-01-26 16:44:00,87.27,87.282,87.257,87.266,247200000.0
2006-01-26 16:45:00,87.262,87.28,87.253,87.271,200500000.0
2006-01-26 16:46:00,87.257,87.281,87.251,87.258,161799997.0
2006-01-26 16:47:00,87.275,87.286,87.257,87.266,136900000.0
2006-01-26 16:48:00,87.254,87.279,87.247,87.267,211800004.0
2006-01-26 16:49:00,87.276,87.276,87.253,87.254,205200002.0
2006-01-26 16:50:00,87.256,87.273,87.227,87.251,135599999.0
2006-01-26 16:51:00,87.24,87.265,87.24,87.26,205599999.0
2006-01-26 16:52:00,87.257,87.266,87.234,87.25,247400004.0
2006-01-26 16:53:00,87.238,87.261,87.238,87.261,176900000.0
2006-01-26 16:54:00,87.256,87.272,87.238,87.247,108300001.0
2006-01-26 16:55:00,87.238,87.272,87.238,87.267,246599998.0
2006-01-26 16:56:00,87.263,87.288,87.263,87.288,97300000.0
2006-01-26 16:57:00,87.274,87.274,87.243,87.251,246099997.0
2006-01-26 16:58:00,87.253,87.279,87.228,87.262,168199998.0
2006-01-26 16:59:00,87.283,87.303,87.269,87.282,109800000.0
2006-01-26 17:00:00,87.286,87.298,87.278,87.293,170299997.0
2006-01-26 17:01:00,87.275,87.298,87.268,87.268,158000000.0
2006-01-26 17:02:00,87.256,87.281,87.241,87.259,144400001.0
2006-01-26 17:03:00,87.269,87.282,87.252,87.254,229000004.0
2006-01-26 17:04:00,87.258,87.275,87.182,87.186,336399998.0
2006-01-26 17:05:00,87.16,87.203,87.16,87.203,166000002.0
2006-01-26 17:06:00,87.195,87.221,87.188,87.191,217599998.0
2006-01-26 17:07:00,87.206,87.225,87.192,87.225,216199999.0
2006-01-26 17:08:00,87.216,87.236,87.216,87.231,240300000.0
2006-01-26 17:09:00,87.215,87.237,87.2,87.231,192899998.0
2006-01-26 17:10:00,87.238,87.238,87.199,87.206,157200003.0
2006-01-26 17:11:00,87.229,87.266,87.215,87.251,191299997.0
2006-01-26 17:12:00,87.256,87.278,87.256,87.275,262799998.0
2006-01-26 17:13:00,87.25,87.271,87.243,87.271,200100000.0
2006-01-26 17:14:00,87.263,87.279,87.242,87.263,106499999.0
2006-01-26 17:15:00,87.275,87.281,87.246,87.249,233700001.0
2006-01-26 17:16:00,87.262,87.324,87.262,87.324,205199995.0
2006-01-26 17:17:00,87.334,87.334,87.3,87.323,200400001.0
2006-01-26 17:18:00,87.332,87.338,87.311,87.325,82900000.0
2006-01-26 17:19:00,87.33,87.337,87.311,87.311,175599999.0
2006-01-26 17:20:00,87.309,87.328,87.288,87.317,233099999.0
2006-01-26 17:21:00,87.312,87.335,87.297,87.335,240299999.0
2006-01-26 17:22:00,87.327,87.339,87.318,87.332,133299999.0
2006-01-26 17:23:00,87.309,87.328,87.299,87.322,231800000.0
2006-01-26 17:24:00,87.296,87.333,87.29,87.31,224099996.0
2006-01-26 17:25:00,87.323,87.337,87.306,87.323,285599999.0
2006-01-26 17:26:00,87.334,87.337,87.316,87.319,315500004.0
2006-01-26 17:27:00,87.321,87.345,87.321,87.341,207999997.0
2006-01-26 17:28:00,87.341,87.345,87.321,87.34,252399999.0
2006-01-26 17:29:00,87.339,87.361,87.321,87.346,176000002.0
2006-01-26 17:30:00,87.359,87.384,87.347,87.368,239700001.0
2006-01-26 17:31:00,87.383,87.388,87.349,87.353,155400004.0
2006-01-26 17:32:00,87.358,87.392,87.358,87.391,93499999.0
2006-01-26 17:33:00,87.388,87.401,87.364,87.375,236599997.0
2006-01-26 17:34:00,87.409,87.504,87.409,87.504,197300001.0
2006-01-26 17:35:00,87.482,87.512,87.464,87.476,175100001.0
2006-01-26 17:36:00,87.462,87.532,87.452,87.512,175200002.0
2006-01-26 17:37:00,87.525,87.525,87.496,87.496,157100000.0
2006-01-26 17:38:00,87.474,87.513,87.474,87.493,192899998.0
2006-01-26 17:39:00,87.493,87.493,87.451,87.466,146099998.0
2006-01-26 17:40:00,87.471,87.492,87.455,87.476,244199999.0
2006-01-26 17:41:00,87.468,87.495,87.442,87.493,223400000.0
2006-01-26 17:42:00,87.502,87.502,87.475,87.477,198100001.0
2006-01-26 17:43:00,87.501,87.501,87.467,87.483,156599998.0
2006-01-26 17:44:00,87.477,87.513,87.452,87.513,201600001.0
2006-01-26 17:45:00,87.49,87.52,87.49,87.52,188500001.0
2006-01-26 17:46:00,87.509,87.524,87.495,87.506,111900001.0
2006-01-26 17:47:00,87.496,87.519,87.481,87.503,184900002.0
2006-01-26 17:48:00,87.516,87.531,87.503,87.503,196500000.0
2006-01-26 17:49:00,87.529,87.548,87.509,87.53,145099998.0
2006-01-26 17:50:00,87.529,87.553,87.521,87.525,139200001.0
2006-01-26 17:51:00,87.505,87.526,87.499,87.517,298300004.0
2006-01-26 17:52:00,87.518,87.532,87.498,87.515,122200000.0
2006-01-26 17:53:00,87.533,87.555,87.522,87.554,194100001.0
2006-01-26 17:54:00,87.555,87.566,87.531,87.548,165399999.0
2006-01-26 17:55:00,87.529,87.563,87.526,87.543,214799998.0
2006-01-26 17:56:00,87.549,87.563,87.537,87.546,154499999.0
2006-01-26 17:57:00,87.522,87.559,87.522,87.559,188800000.0
2006-01-26 17:58:00,87.544,87.564,87.539,87.558,291900004.0
2006-01-26 17:59:00,87.556,87.558,87.526,87.54,389799995.0
2006-01-26 18:00:00,87.511,87.568,87.511,87.55,192900000.0
2006-01-26 18:01:00,87.538,87.56,87.519,87.545,1101099991.0
2006-01-26 18:02:00,87.552,87.552,87.513,87.517,2050299991.0
2006-01-26 18:03:00,87.59,87.64,87.57,87.6,1572899993.0
2006-01-26 18:04:00,87.527,87.568,87.527,87.545,1572899993.0
2006-01-26 18:05:00,87.542,87.575,87.541,87.559,2009200001.0
2006-01-26 18:06:00,87.554,87.562,87.532,87.549,1723299997.0
2006-01-26 18:07:00,87.539,87.559,87.522,87.522,2052500001.0
2006-01-26 18:08:00,87.51,87.532,87.477,87.519,1923699994.0
2006-01-26 18:09:00,87.498,87.524,87.488,87.518,1500800000.0
2006-01-26 18:10:00,87.498,87.527,87.494,87.5,1554099994.0
2006-01-26 18:11:00,87.509,87.524,87.497,87.508,988399993.0
2006-01-26 18:12:00,87.497,87.528,87.494,87.507,1149999999.0
2006-01-26 18:13:00,87.488,87.538,87.488,87.533,1531099997.0
2006-01-26 18:14:00,87.533,87.551,87.516,87.543,1678399999.0
2006-01-26 18:15:00,87.555,87.561,87.535,87.539,2127599997.0
2006-01-26 18:16:00,87.48,87.53,87.46,87.48,634199996.0
2006-01-26 18:17:00,87.52,87.561,87.52,87.554,634199996.0
2006-01-26 18:18:00,87.543,87.561,87.516,87.548,1151000007.0
2006-01-26 18:19:00,87.545,87.556,87.516,87.545,1743199993.0
2006-01-26 18:20:00,87.529,87.549,87.517,87.536,1643599990.0
2006-01-26 18:21:00,87.54,87.548,87.515,87.516,1597999991.0
2006-01-26 18:22:00,87.532,87.547,87.51,87.547,1764199993.0
2006-01-26 18:23:00,87.56,87.58,87.46,87.52,1872599993.0
2006-01-26 18:24:00,87.545,87.575,87.541,87.562,1872599993.0
2006-01-26 18:25:00,87.558,87.579,87.536,87.565,2033499996.0
2006-01-26 18:26:00,87.559,87.577,87.529,87.529,1606300002.0
2006-01-26 18:27:00,87.52,87.549,87.511,87.518,1377799999.0
2006-01-26 18:28:00,87.517,87.542,87.497,87.537,933100008.0
2006-01-26 18:29:00,87.533,87.556,87.52,87.534,1074699997.0
2006-01-26 18:30:00,87.527,87.554,87.514,87.525,705100001.0
2006-01-26 18:31:00,87.541,87.566,87.518,87.518,1291799993.0
2006-01-26 18:32:00,87.525,87.558,87.523,87.538,1774399998.0
2006-01-26 18:33:00,87.521,87.552,87.515,87.535,1708600006.0
2006-01-26 18:34:00,87.525,87.55,87.515,87.525,1578200000.0
2006-01-26 18:35:00,87.526,87.536,87.504,87.533,1588600009.0
2006-01-26 18:36:00,87.531,87.564,87.511,87.56,1637099993.0
2006-01-26 18:37:00,87.551,87.567,87.535,87.548,1229399990.0
2006-01-26 18:38:00,87.546,87.555,87.52,87.551,708999999.0
2006-01-26 18:39:00,87.553,87.557,87.53,87.539,545299997.0
2006-01-26 18:40:00,87.552,87.552,87.523,87.535,776099996.0
2006-01-26 18:41:00,87.543,87.558,87.52,87.526,871899995.0
2006-01-26 18:42:00,87.533,87.57,87.533,87.56,738500000.0
2006-01-26 18:43:00,87.559,87.587,87.558,87.586,1446000001.0
2006-01-26 18:44:00,87.59,87.607,87.57,87.571,807599998.0
2006-01-26 18:45:00,87.604,87.616,87.583,87.583,1080099997.0
2006-01-26 18:46:00,87.6,87.601,87.559,87.572,831200004.0
2006-01-26 18:47:00,87.581,87.582,87.557,87.568,613600002.0
2006-01-26 18:48:00,87.567,87.589,87.565,87.577,873700003.0
2006-01-26 18:49:00,87.578,87.594,87.565,87.578,891800003.0
2006-01-26 18:50:00,87.595,87.619,87.586,87.608,1136799997.0
2006-01-26 18:51:00,87.615,87.624,87.595,87.598,521900005.0
2006-01-26 18:52:00,87.609,87.612,87.576,87.581,853899995.0
2006-01-26 18:53:00,87.577,87.606,87.56,87.585,795999998.0
2006-01-26 18:54:00,87.596,87.607,87.573,87.59,816100002.0
2006-01-26 18:55:00,87.573,87.594,87.556,87.593,1005999996.0
2006-01-26 18:56:00,87.562,87.595,87.553,87.565,594699997.0
2006-01-26 18:57:00,87.563,87.58,87.539,87.562,488600003.0
2006-01-26 18:58:00,87.54,87.58,87.512,87.522,1214499997.0
2006-01-26 18:59:00,87.51,87.547,87.504,87.534,745100003.0
2006-01-26 19:00:00,87.521,87.545,87.512,87.542,798600000.0
2006-01-26 19:01:00,87.53,87.566,87.524,87.534,495900001.0
2006-01-26 19:02:00,87.534,87.563,87.534,87.563,336299996.0
2006-01-26 19:03:00,87.563,87.563,87.525,87.54,861099995.0
2006-01-26 19:04:00,87.534,87.565,87.534,87.553,683999994.0
2006-01-26 19:05:00,87.534,87.549,87.517,87.523,503500002.0
2006-01-26 19:06:00,87.539,87.539,87.51,87.51,531400007.0
2006-01-26 19:07:00,87.52,87.545,87.513,87.535,879900002.0
2006-01-26 19:08:00,87.527,87.541,87.504,87.52,703399998.0
2006-01-26 19:09:00,87.495,87.525,87.486,87.513,610199992.0
2006-01-26 19:10:00,87.494,87.512,87.483,87.502,538499994.0
2006-01-26 19:11:00,87.489,87.489,87.456,87.456,171999998.0
2006-01-26 19:12:00,87.45,87.469,87.441,87.444,325700004.0
2006-01-26 19:13:00,87.435,87.458,87.409,87.434,325299998.0
2006-01-26 19:14:00,87.437,87.453,87.424,87.435,428999999.0
2006-01-26 19:15:00,87.434,87.452,87.423,87.45,742400007.0
2006-01-26 19:16:00,87.446,87.458,87.431,87.438,331700000.0
2006-01-26 19:17:00,87.43,87.451,87.419,87.44,722799998.0
2006-01-26 19:18:00,87.433,87.454,87.422,87.422,565699999.0
2006-01-26 19:19:00,87.432,87.457,87.431,87.457,641999997.0
2006-01-26 19:20:00,87.458,87.489,87.454,87.473,335499997.0
2006-01-26 19:21:00,87.481,87.51,87.454,87.49,299399998.0
2006-01-26 19:22:00,87.497,87.519,87.442,87.507,304300000.0
2006-01-26 19:23:00,87.5,87.511,87.467,87.495,1673399994.0
2006-01-26 19:24:00,87.493,87.499,87.462,87.468,727699992.0
2006-01-26 19:25:00,87.49,87.51,87.474,87.478,967100001.0
2006-01-26 19:26:00,87.497,87.525,87.493,87.515,1132700004.0
2006-01-26 19:27:00,87.497,87.52,87.489,87.515,1024599997.0
2006-01-26 19:28:00,87.495,87.518,87.488,87.513,577800001.0
2006-01-26 19:29:00,87.493,87.517,87.487,87.517,573299998.0
2006-01-26 19:30:00,87.502,87.516,87.483,87.496,898699995.0
2006-01-26 19:31:00,87.486,87.492,87.461,87.461,478999997.0
2006-01-26 19:32:00,87.477,87.512,87.474,87.495,814900000.0
2006-01-26 19:33:00,87.506,87.54,87.492,87.514,493800001.0
2006-01-26 19:34:00,87.503,87.509,87.476,87.483,794399998.0
2006-01-26 19:35:00,87.484,87.497,87.46,87.48,703999997.0
2006-01-26 19:36:00,87.481,87.483,87.45,87.452,443099997.0
2006-01-26 19:37:00,87.471,87.479,87.456,87.463,244500002.0
2006-01-26 19:38:00,87.463,87.463,87.426,87.428,1039499997.0
2006-01-26 19:39:00,87.425,87.442,87.4,87.417,902100006.0
2006-01-26 19:40:00,87.412,87.434,87.393,87.413,681300001.0
2006-01-26 19:41:00,87.402,87.437,87.397,87.437,1116799999.0
2006-01-26 19:42:00,87.434,87.44,87.412,87.428,653799992.0
2006-01-26 19:43:00,87.431,87.433,87.407,87.416,396899999.0
2006-01-26 19:44:00,87.425,87.437,87.405,87.427,464099997.0
2006-01-26 19:45:00,87.409,87.439,87.408,87.439,452599998.0
2006-01-26 19:46:00,87.43,87.44,87.411,87.42,537999998.0
2006-01-26 19:47:00,87.412,87.44,87.412,87.435,340299998.0
2006-01-26 19:48:00,87.425,87.447,87.408,87.444,897100005.0
2006-01-26 19:49:00,87.454,87.463,87.432,87.432,594599999.0
2006-01-26 19:50:00,87.435,87.453,87.423,87.438,400000001.0
2006-01-26 19:51:00,87.459,87.475,87.446,87.45,246500002.0
2006-01-26 19:52:00,87.467,87.477,87.438,87.457,533899998.0
2006-01-26 19:53:00,87.473,87.501,87.473,87.501,648099996.0
2006-01-26 19:54:00,87.491,87.515,87.487,87.508,903599993.0
2006-01-26 19:55:00,87.497,87.516,87.481,87.504,417300000.0
2006-01-26 19:56:00,87.483,87.518,87.483,87.504,304900000.0
2006-01-26 19:57:00,87.496,87.528,87.49,87.524,416399998.0
2006-01-26 19:58:00,87.523,87.53,87.498,87.503,697699996.0
2006-01-26 19:59:00,87.525,87.553,87.512,87.533,554600001.0
2006-01-26 20:00:00,87.54,87.555,87.527,87.552,396599999.0
2006-01-26 20:01:00,87.532,87.575,87.532,87.562,605599998.0
2006-01-26 20:02:00,87.552,87.565,87.533,87.548,901000000.0
2006-01-26 20:03:00,87.538,87.581,87.538,87.558,488800001.0
2006-01-26 20:04:00,87.559,87.565,87.504,87.548,282199998.0
2006-01-26 20:05:00,87.563,87.573,87.532,87.572,639999997.0
2006-01-26 20:06:00,87.573,87.593,87.561,87.585,745000004.0
2006-01-26 20:07:00,87.571,87.608,87.565,87.608,682499999.0
2006-01-26 20:08:00,87.608,87.62,87.584,87.588,335900002.0
2006-01-26 20:09:00,87.58,87.611,87.568,87.583,557199998.0
2006-01-26 20:10:00,87.566,87.584,87.554,87.565,801299996.0
2006-01-26 20:11:00,87.58,87.591,87.552,87.567,881299993.0
2006-01-26 20:12:00,87.557,87.566,87.527,87.544,1622999995.0
2006-01-26 20:13:00,87.553,87.559,87.528,87.528,507300002.0
2006-01-26 20:14:00,87.539,87.553,87.523,87.55,392699996.0
2006-01-26 20:15:00,87.538,87.58,87.538,87.58,789799998.0
2006-01-26 20:16:00,87.578,87.595,87.552,87.577,681399993.0
2006-01-26 20:17:00,87.582,87.582,87.541,87.545,398599999.0
2006-01-26 20:18:00,87.539,87.581,87.539,87.581,142400000.0
2006-01-26 20:19:00,87.578,87.578,87.545,87.545,376200002.0
2006-01-26 20:20:00,87.551,87.551,87.516,87.53,698300001.0
2006-01-26 20:21:00,87.53,87.53,87.491,87.498,552300003.0
2006-01-26 20:22:00,87.498,87.502,87.472,87.478,602699998.0
2006-01-26 20:23:00,87.482,87.508,87.48,87.508,424400001.0
2006-01-26 20:24:00,87.505,87.512,87.467,87.467,414999996.0
2006-01-26 20:25:00,87.479,87.506,87.467,87.484,847999997.0
2006-01-26 20:26:00,87.491,87.505,87.471,87.49,608800004.0
2006-01-26 20:27:00,87.5,87.518,87.487,87.491,391799999.0
2006-01-26 20:28:00,87.506,87.524,87.486,87.486,1262399995.0
2006-01-26 20:29:00,87.492,87.515,87.481,87.489,1631600009.0
2006-01-26 20:30:00,87.496,87.528,87.496,87.513,1482999991.0
2006-01-26 20:31:00,87.507,87.52,87.492,87.518,1229700008.0
2006-01-26 20:32:00,87.517,87.544,87.509,87.524,1089000000.0
2006-01-26 20:33:00,87.526,87.527,87.5,87.506,701399999.0
2006-01-26 20:34:00,87.517,87.541,87.511,87.53,479499997.0
2006-01-26 20:35:00,87.532,87.558,87.524,87.542,340999997.0
2006-01-26 20:36:00,87.531,87.557,87.528,87.557,418500003.0
2006-01-26 20:37:00,87.528,87.56,87.524,87.547,469299997.0
2006-01-26 20:38:00,87.553,87.569,87.536,87.543,1146100004.0
2006-01-26 20:39:00,87.552,87.552,87.526,87.526,662900004.0
2006-01-26 20:40:00,87.529,87.55,87.519,87.54,1268200000.0
2006-01-26 20:41:00,87.537,87.544,87.506,87.52,1116699995.0
2006-01-26 20:42:00,87.522,87.53,87.502,87.517,895300005.0
2006-01-26 20:43:00,87.512,87.543,87.511,87.543,1012600001.0
2006-01-26 20:44:00,87.527,87.546,87.51,87.51,866399996.0
2006-01-26 20:45:00,87.535,87.547,87.513,87.533,701699992.0
2006-01-26 20:46:00,87.55,87.553,87.523,87.523,576500000.0
2006-01-26 20:47:00,87.535,87.561,87.525,87.54,1044900003.0
2006-01-26 20:48:00,87.555,87.588,87.555,87.575,804900000.0
2006-01-26 20:49:00,87.579,87.591,87.562,87.564,521199999.0
2006-01-26 20:50:00,87.582,87.593,87.54,87.572,834600001.0
2006-01-26 20:51:00,87.565,87.592,87.565,87.588,376199997.0
2006-01-26 20:52:00,87.565,87.594,87.565,87.592,387299994.0
2006-01-26 20:53:00,87.575,87.594,87.559,87.574,1192699999.0
2006-01-26 20:54:00,87.568,87.585,87.547,87.555,526999998.0
2006-01-26 20:55:00,87.575,87.585,87.546,87.546,1325099996.0
2006-01-26 20:56:00,87.558,87.564,87.534,87.539,615099995.0
2006-01-26 20:57:00,87.557,87.567,87.533,87.536,764500004.0
2006-01-26 20:58:00,87.531,87.555,87.52,87.537,1353300003.0
2006-01-26 20:59:00,87.543,87.551,87.518,87.529,1109799997.0
2006-01-26 21:00:00,87.545,87.566,87.511,87.526,1306099994.0
2006-01-26 21:01:00,87.531,87.54,87.511,87.516,1026600001.0
2006-01-26 21:02:00,87.521,87.54,87.519,87.54,410999998.0
2006-01-26 21:03:00,87.549,87.563,87.534,87.546,307400001.0
2006-01-26 21:04:00,87.546,87.573,87.531,87.555,394499997.0
2006-01-26 21:05:00,87.547,87.565,87.519,87.543,641499997.0
2006-01-26 21:06:00,87.544,87.569,87.528,87.569,560899998.0
2006-01-26 21:07:00,87.568,87.571,87.528,87.54,764200006.0
2006-01-26 21:08:00,87.554,87.576,87.539,87.571,742199996.0
2006-01-26 21:09:00,87.578,87.592,87.565,87.571,235300000.0
2006-01-26 21:10:00,87.566,87.59,87.546,87.585,663199996.0
2006-01-26 21:11:00,87.574,87.599,87.565,87.583,703999996.0
2006-01-26 21:12:00,87.574,87.603,87.574,87.595,207900000.0
2006-01-26 21:13:00,87.58,87.6,87.576,87.595,480799999.0
2006-01-26 21:14:00,87.583,87.606,87.576,87.593,767500000.0
2006-01-26 21:15:00,87.592,87.611,87.57,87.58,874400004.0
2006-01-26 21:16:00,87.597,87.601,87.57,87.57,963200003.0
2006-01-26 21:17:00,87.546,87.567,87.518,87.535,1042999998.0
2006-01-26 21:18:00,87.517,87.54,87.501,87.54,715699990.0
2006-01-26 21:19:00,87.529,87.539,87.501,87.509,807399998.0
2006-01-26 21:20:00,87.526,87.589,87.518,87.556,1275399999.0
2006-01-26 21:21:00,87.552,87.576,87.543,87.564,860199999.0
2006-01-26 21:22:00,87.56,87.56,87.521,87.521,1039999997.0
2006-01-26 21:23:00,87.53,87.565,87.518,87.53,903900003.0
2006-01-26 21:24:00,87.548,87.565,87.531,87.531,886000000.0
2006-01-26 21:25:00,87.553,87.571,87.531,87.54,1127400004.0
2006-01-26 21:26:00,87.535,87.559,87.533,87.55,450099994.0
2006-01-26 21:27:00,87.552,87.579,87.542,87.557,364199997.0
2006-01-26 21:28:00,87.56,87.58,87.542,87.557,398900001.0
2006-01-26 21:29:00,87.538,87.56,87.534,87.557,585400001.0
2006-01-26 21:30:00,87.528,87.55,87.497,87.515,396299994.0
2006-01-26 21:31:00,87.518,87.518,87.486,87.505,297199998.0
2006-01-26 21:32:00,87.495,87.517,87.479,87.479,475399998.0
2006-01-26 21:33:00,87.499,87.503,87.473,87.483,327200002.0
2006-01-26 21:34:00,87.511,87.511,87.482,87.487,210500000.0
2006-01-26 21:35:00,87.503,87.508,87.483,87.483,422699999.0
2006-01-26 21:36:00,87.482,87.505,87.476,87.501,353500002.0
2006-01-26 21:37:00,87.502,87.514,87.488,87.5,513600001.0
2006-01-26 21:38:00,87.474,87.491,87.467,87.483,202499998.0
2006-01-26 21:39:00,87.481,87.487,87.457,87.463,306599995.0
2006-01-26 21:40:00,87.445,87.478,87.445,87.469,438200002.0
2006-01-26 21:41:00,87.465,87.488,87.465,87.484,311300002.0
2006-01-26 21:42:00,87.49,87.513,87.478,87.497,297599997.0
2006-01-26 21:43:00,87.506,87.52,87.488,87.515,359699999.0
2006-01-26 21:44:00,87.485,87.514,87.477,87.506,806099998.0
2006-01-26 21:45:00,87.495,87.508,87.47,87.487,331199999.0
2006-01-26 21:46:00,87.491,87.517,87.491,87.514,232399994.0
2006-01-26 21:47:00,87.515,87.52,87.498,87.506,392500003.0
2006-01-26 21:48:00,87.514,87.514,87.473,87.492,620499998.0
2006-01-26 21:49:00,87.512,87.525,87.495,87.497,320400001.0
2006-01-26 21:50:00,87.496,87.52,87.496,87.515,193099997.0
2006-01-26 21:51:00,87.511,87.511,87.489,87.491,311600000.0
2006-01-26 21:52:00,87.49,87.51,87.488,87.488,234099999.0
2006-01-26 21:53:00,87.505,87.51,87.489,87.495,387799997.0
2006-01-26 21:54:00,87.469,87.507,87.469,87.507,262099997.0
2006-01-26 21:55:00,87.486,87.504,87.479,87.494,281800000.0
2006-01-26 21:56:00,87.496,87.518,87.48,87.48,267699997.0
2006-01-26 21:57:00,87.505,87.512,87.481,87.481,131100000.0
2006-01-26 21:58:00,87.487,87.513,87.487,87.513,155700000.0
2006-01-26 21:59:00,87.497,87.516,87.489,87.514,407099993.0
2006-01-26 22:00:00,87.515,87.518,87.493,87.503,553000000.0
2006-01-26 22:01:00,87.504,87.545,87.504,87.533,662300002.0
2006-01-26 22:02:00,87.53,87.55,87.519,87.524,821899994.0
2006-01-26 22:03:00,87.534,87.548,87.505,87.505,385799997.0
2006-01-26 22:04:00,87.505,87.531,87.499,87.531,606499998.0
2006-01-26 22:05:00,87.508,87.534,87.506,87.519,285800001.0
2006-01-26 22:06:00,87.519,87.53,87.501,87.517,258300000.0
2006-01-26 22:07:00,87.509,87.528,87.495,87.524,257200000.0
2006-01-26 22:08:00,87.525,87.53,87.51,87.51,158499999.0
2006-01-26 22:09:00,87.521,87.521,87.481,87.481,280199998.0
2006-01-26 22:10:00,87.503,87.514,87.488,87.508,185600000.0
2006-01-26 22:11:00,87.502,87.512,87.484,87.49,431799993.0
2006-01-26 22:12:00,87.49,87.508,87.483,87.497,259299997.0
2006-01-26 22:13:00,87.479,87.506,87.464,87.504,486599997.0
2006-01-26 22:14:00,87.499,87.514,87.475,87.475,309399999.0
2006-01-26 22:15:00,87.495,87.5,87.478,87.481,171500001.0
2006-01-26 22:16:00,87.462,87.477,87.437,87.472,497700003.0
2006-01-26 22:17:00,87.449,87.472,87.445,87.459,212600001.0
2006-01-26 22:18:00,87.429,87.448,87.4,87.421,459500000.0
2006-01-26 22:19:00,87.405,87.43,87.397,87.426,272500004.0
2006-01-26 22:20:00,87.42,87.42,87.38,87.403,192399999.0
2006-01-26 22:21:00,87.403,87.432,87.403,87.432,185600001.0
2006-01-26 22:22:00,87.421,87.436,87.408,87.424,325300002.0
2006-01-26 22:23:00,87.427,87.433,87.405,87.433,470200005.0
2006-01-26 22:24:00,87.414,87.447,87.411,87.431,268400002.0
2006-01-26 22:25:00,87.435,87.462,87.429,87.447,204299999.0
2006-01-26 22:26:00,87.425,87.444,87.416,87.443,157100000.0
2006-01-26 22:27:00,87.439,87.471,87.425,87.471,664999993.0
2006-01-26 22:28:00,87.475,87.48,87.451,87.48,356700002.0
2006-01-26 22:29:00,87.461,87.487,87.452,87.486,268400001.0
2006-01-26 22:30:00,87.47,87.486,87.451,87.484,136399999.0
2006-01-26 22:31:00,87.486,87.486,87.432,87.446,477099999.0
2006-01-26 22:32:00,87.459,87.475,87.445,87.468,353000000.0
2006-01-26 22:33:00,87.477,87.488,87.452,87.466,732999995.0
2006-01-26 22:34:00,87.49,87.511,87.475,87.481,512900000.0
2006-01-26 22:35:00,87.48,87.503,87.477,87.49,223400002.0
2006-01-26 22:36:00,87.487,87.504,87.473,87.48,370000000.0
2006-01-26 22:37:00,87.497,87.497,87.454,87.454,233700003.0
2006-01-26 22:38:00,87.456,87.456,87.407,87.426,155099999.0
2006-01-26 22:39:00,87.411,87.432,87.392,87.412,179600000.0
2006-01-26 22:40:00,87.41,87.42,87.39,87.397,314699996.0
2006-01-26 22:41:00,87.41,87.41,87.379,87.383,258199998.0
2006-01-26 22:42:00,87.377,87.407,87.37,87.39,195100001.0
2006-01-26 22:43:00,87.392,87.405,87.366,87.39,288999998.0
2006-01-26 22:44:00,87.4,87.415,87.375,87.378,496500000.0
2006-01-26 22:45:00,87.403,87.418,87.38,87.389,558300002.0
2006-01-26 22:46:00,87.395,87.432,87.395,87.424,193799998.0
2006-01-26 22:47:00,87.427,87.445,87.414,87.437,240200000.0
2006-01-26 22:48:00,87.436,87.459,87.423,87.445,298300002.0
2006-01-26 22:49:00,87.447,87.466,87.412,87.428,219600002.0
2006-01-26 22:50:00,87.448,87.455,87.416,87.437,218799997.0
2006-01-26 22:51:00,87.431,87.465,87.426,87.45,320999999.0
2006-01-26 22:52:00,87.429,87.46,87.424,87.455,207800001.0
2006-01-26 22:53:00,87.456,87.456,87.405,87.424,574999995.0
2006-01-26 22:54:00,87.453,87.46,87.427,87.43,303799999.0
2006-01-26 22:55:00,87.447,87.454,87.422,87.422,380699999.0
2006-01-26 22:56:00,87.436,87.443,87.411,87.424,236499998.0
2006-01-26 22:57:00,87.441,87.443,87.392,87.422,380400003.0
2006-01-26 22:58:00,87.439,87.456,87.409,87.454,209999998.0
2006-01-26 22:59:00,87.433,87.469,87.394,87.418,613499996.0
2006-01-26 23:00:00,87.467,87.467,87.427,87.436,194500000.0
2006-01-26 23:01:00,87.459,87.472,87.414,87.452,247699998.0
2006-01-26 23:02:00,87.458,87.468,87.431,87.435,162399997.0
2006-01-26 23:03:00,87.443,87.443,87.414,87.414,248400000.0
2006-01-26 23:04:00,87.443,87.452,87.418,87.43,247399998.0
2006-01-26 23:05:00,87.428,87.452,87.427,87.447,162599998.0
2006-01-26 23:06:00,87.423,87.46,87.423,87.456,158100001.0
2006-01-26 23:07:00,87.438,87.456,87.427,87.448,270399995.0
2006-01-26 23:08:00,87.443,87.465,87.423,87.448,110700000.0
2006-01-26 23:09:00,87.447,87.462,87.416,87.438,148000000.0
2006-01-26 23:10:00,87.456,87.475,87.44,87.445,216499998.0
2006-01-26 23:11:00,87.464,87.473,87.444,87.466,149499997.0
2006-01-26 23:12:00,87.462,87.462,87.438,87.447,79899999.0
2006-01-26 23:13:00,87.455,87.467,87.443,87.448,149499999.0
2006-01-26 23:14:00,87.452,87.472,87.452,87.472,249100004.0
2006-01-26 23:15:00,87.473,87.479,87.448,87.448,218299999.0
2006-01-26 23:16:00,87.455,87.478,87.452,87.467,228899999.0
2006-01-26 23:17:00,87.469,87.486,87.455,87.463,135000000.0
2006-01-26 23:18:00,87.46,87.482,87.458,87.482,197300001.0
2006-01-26 23:19:00,87.462,87.475,87.434,87.448,196599999.0
2006-01-26 23:20:00,87.456,87.476,87.438,87.438,253499999.0
2006-01-26 23:21:00,87.448,87.478,87.448,87.467,95200001.0
2006-01-26 23:22:00,87.455,87.468,87.434,87.455,233099999.0
2006-01-26 23:23:00,87.445,87.469,87.421,87.445,223500000.0
2006-01-26 23:24:00,87.457,87.481,87.436,87.468,123600000.0
2006-01-26 23:25:00,87.45,87.47,87.443,87.466,254699997.0
2006-01-26 23:26:00,87.44,87.467,87.431,87.454,77399999.0
2006-01-26 23:27:00,87.449,87.475,87.446,87.475,198600004.0
2006-01-26 23:28:00,87.48,87.481,87.452,87.452,76000000.0
2006-01-26 23:29:00,87.45,87.477,87.45,87.468,252600000.0
2006-01-26 23:30:00,87.448,87.465,87.436,87.436,248100002.0
2006-01-26 23:31:00,87.454,87.479,87.436,87.475,164600000.0
2006-01-26 23:32:00,87.448,87.473,87.448,87.451,151600001.0
2006-01-26 23:33:00,87.442,87.467,87.43,87.467,117900001.0
2006-01-26 23:34:00,87.465,87.475,87.439,87.441,292599996.0
2006-01-26 23:35:00,87.441,87.465,87.44,87.46,276399995.0
2006-01-26 23:36:00,87.461,87.461,87.43,87.43,214500001.0
2006-01-26 23:37:00,87.455,87.467,87.432,87.463,149699998.0
2006-01-26 23:38:00,87.436,87.471,87.436,87.46,169899997.0
2006-01-26 23:39:00,87.466,87.466,87.374,87.423,160099998.0
2006-01-26 23:40:00,87.429,87.453,87.407,87.413,207999999.0
2006-01-26 23:41:00,87.408,87.424,87.388,87.4,338600001.0
2006-01-26 23:42:00,87.423,87.426,87.388,87.396,238600001.0
2006-01-26 23:43:00,87.39,87.424,87.39,87.42,163700003.0
2006-01-26 23:44:00,87.408,87.42,87.4,87.415,171500000.0
2006-01-26 23:45:00,87.414,87.442,87.402,87.412,251300003.0
2006-01-26 23:46:00,87.438,87.445,87.421,87.437,238200000.0
2006-01-26 23:47:00,87.421,87.443,87.421,87.443,107100000.0
2006-01-26 23:48:00,87.443,87.449,87.415,87.416,316399998.0
2006-01-26 23:49:00,87.408,87.422,87.388,87.405,143899998.0
2006-01-26 23:50:00,87.418,87.423,87.4,87.402,164500002.0
2006-01-26 23:51:00,87.378,87.429,87.378,87.419,88500000.0
2006-01-26 23:52:00,87.418,87.419,87.392,87.399,153700002.0
2006-01-26 23:53:00,87.373,87.399,87.337,87.373,99300000.0
2006-01-26 23:54:00,87.368,87.368,87.34,87.34,96700000.0
2006-01-26 23:55:00,87.364,87.373,87.349,87.35,125800001.0
2006-01-26 23:56:00,87.36,87.39,87.36,87.39,143400000.0
2006-01-26 23:57:00,87.375,87.396,87.375,87.388,179400004.0
2006-01-26 23:58:00,87.365,87.387,87.36,87.376,188500001.0
2006-01-26 23:59:00,87.371,87.39,87.36,87.38,194899999.0
2006-01-27 00:00:00,87.366,87.381,87.338,87.354,139100000.0
2006-01-27 00:01:00,87.342,87.396,87.342,87.396,191900001.0
2006-01-27 00:02:00,87.361,87.378,87.343,87.367,222699997.0
2006-01-27 00:03:00,87.353,87.398,87.353,87.386,205399999.0
2006-01-27 00:04:00,87.386,87.413,87.357,87.377,239700000.0
2006-01-27 00:05:00,87.388,87.415,87.372,87.385,225800001.0
2006-01-27 00:06:00,87.381,87.418,87.38,87.4,202400001.0
2006-01-27 00:07:00,87.412,87.419,87.381,87.396,193499997.0
2006-01-27 00:08:00,87.393,87.432,87.383,87.388,163100001.0
2006-01-27 00:09:00,87.389,87.418,87.365,87.398,116300000.0
2006-01-27 00:10:00,87.39,87.463,87.389,87.463,280200002.0
2006-01-27 00:11:00,87.451,87.454,87.423,87.423,237999997.0
2006-01-27 00:12:00,87.407,87.444,87.404,87.419,231200001.0
2006-01-27 00:13:00,87.399,87.443,87.399,87.43,286999998.0
2006-01-27 00:14:00,87.416,87.454,87.409,87.443,173900001.0
2006-01-27 00:15:00,87.442,87.465,87.417,87.458,293800001.0
2006-01-27 00:16:00,87.442,87.464,87.424,87.435,114499999.0
2006-01-27 00:17:00,87.439,87.472,87.425,87.43,163899999.0
2006-01-27 00:18:00,87.437,87.471,87.424,87.436,271300002.0
2006-01-27 00:19:00,87.433,87.485,87.431,87.451,230900002.0
2006-01-27 00:20:00,87.443,87.476,87.439,87.469,190999997.0
2006-01-27 00:21:00,87.459,87.473,87.429,87.429,249599998.0
2006-01-27 00:22:00,87.421,87.47,87.417,87.429,219300002.0
2006-01-27 00:23:00,87.447,87.499,87.43,87.446,318200001.0
2006-01-27 00:24:00,87.45,87.487,87.437,87.455,164000003.0
2006-01-27 00:25:00,87.471,87.471,87.433,87.442,143700000.0
2006-01-27 00:26:00,87.45,87.479,87.436,87.466,268200002.0
2006-01-27 00:27:00,87.432,87.475,87.429,87.434,159999998.0
2006-01-27 00:28:00,87.42,87.462,87.415,87.415,273800002.0
2006-01-27 00:29:00,87.456,87.484,87.432,87.448,206199998.0
2006-01-27 00:30:00,87.428,87.474,87.428,87.435,145600002.0
2006-01-27 00:31:00,87.438,87.459,87.415,87.44,152200002.0
2006-01-27 00:32:00,87.455,87.463,87.429,87.442,162900000.0
2006-01-27 00:33:00,87.45,87.474,87.431,87.441,168800001.0
2006-01-27 00:34:00,87.451,87.451,87.433,87.451,98900000.0
2006-01-27 00:35:00,87.455,87.466,87.44,87.444,110400000.0
2006-01-27 00:36:00,87.456,87.479,87.454,87.479,317399999.0
2006-01-27 00:37:00,87.47,87.475,87.449,87.449,208200000.0
2006-01-27 00:38:00,87.466,87.471,87.44,87.45,349199997.0
2006-01-27 00:39:00,87.466,87.494,87.466,87.494,77100000.0
2006-01-27 00:40:00,87.476,87.497,87.451,87.468,84700000.0
2006-01-27 00:41:00,87.457,87.472,87.433,87.447,169900001.0
2006-01-27 00:42:00,87.418,87.458,87.418,87.45,330299996.0
2006-01-27 00:43:00,87.426,87.48,87.41,87.48,132600000.0
2006-01-27 00:44:00,87.468,87.488,87.466,87.483,145199999.0
2006-01-27 00:45:00,87.486,87.487,87.454,87.474,138499998.0
2006-01-27 00:46:00,87.479,87.512,87.479,87.512,149100000.0
2006-01-27 00:47:00,87.513,87.513,87.485,87.492,165999998.0
2006-01-27 00:48:00,87.501,87.515,87.465,87.481,144300001.0
2006-01-27 00:49:00,87.472,87.49,87.466,87.49,81799999.0
2006-01-27 00:50:00,87.491,87.498,87.476,87.495,298599999.0
2006-01-27 00:51:00,87.483,87.515,87.474,87.497,231599998.0
2006-01-27 00:52:00,87.481,87.505,87.481,87.497,109099999.0
2006-01-27 00:53:00,87.495,87.507,87.48,87.494,122400001.0
2006-01-27 00:54:00,87.51,87.51,87.486,87.486,133999999.0
2006-01-27 00:55:00,87.503,87.509,87.484,87.488,257100003.0
2006-01-27 00:56:00,87.495,87.515,87.483,87.497,124500000.0
2006-01-27 00:57:00,87.495,87.495,87.471,87.471,165100002.0
2006-01-27 00:58:00,87.472,87.472,87.433,87.433,155399995.0
2006-01-27 00:59:00,87.455,87.48,87.438,87.46,133000003.0
2006-01-27 01:00:00,87.477,87.499,87.463,87.475,259899998.0
2006-01-27 01:01:00,87.469,87.493,87.444,87.47,214100003.0
2006-01-27 01:02:00,87.445,87.488,87.445,87.486,186700000.0
2006-01-27 01:03:00,87.479,87.479,87.445,87.448,127900001.0
2006-01-27 01:04:00,87.478,87.482,87.458,87.465,127400001.0
2006-01-27 01:05:00,87.474,87.487,87.464,87.487,172599999.0
2006-01-27 01:06:00,87.473,87.488,87.451,87.473,151499999.0
2006-01-27 01:07:00,87.455,87.475,87.449,87.475,164900000.0
2006-01-27 01:08:00,87.475,87.48,87.453,87.46,136599998.0
2006-01-27 01:09:00,87.482,87.503,87.47,87.481,230999999.0
2006-01-27 01:10:00,87.485,87.485,87.466,87.467,164699999.0
2006-01-27 01:11:00,87.464,87.464,87.437,87.441,186099999.0
2006-01-27 01:12:00,87.442,87.455,87.41,87.424,214299998.0
2006-01-27 01:13:00,87.422,87.422,87.401,87.405,246499998.0
2006-01-27 01:14:00,87.403,87.432,87.403,87.425,233699997.0
2006-01-27 01:15:00,87.402,87.434,87.402,87.424,120900001.0
2006-01-27 01:16:00,87.415,87.439,87.414,87.431,129899998.0
2006-01-27 01:17:00,87.44,87.44,87.413,87.416,265000002.0
2006-01-27 01:18:00,87.403,87.44,87.396,87.42,187300001.0
2006-01-27 01:19:00,87.411,87.435,87.404,87.435,310299999.0
2006-01-27 01:20:00,87.404,87.43,87.404,87.419,277899999.0
2006-01-27 01:21:00,87.425,87.425,87.394,87.394,158600002.0
2006-01-27 01:22:00,87.407,87.425,87.394,87.403,196099998.0
2006-01-27 01:23:00,87.401,87.425,87.395,87.42,133300000.0
2006-01-27 01:24:00,87.408,87.427,87.398,87.419,151400002.0
2006-01-27 01:25:00,87.413,87.436,87.412,87.434,212999999.0
2006-01-27 01:26:00,87.429,87.443,87.41,87.434,183299999.0
2006-01-27 01:27:00,87.43,87.434,87.418,87.419,100000000.0
2006-01-27 01:28:00,87.429,87.457,87.415,87.427,161900002.0
2006-01-27 01:29:00,87.432,87.463,87.424,87.443,216499999.0
2006-01-27 01:30:00,87.462,87.462,87.404,87.406,125299999.0
2006-01-27 01:31:00,87.413,87.415,87.386,87.39,344999999.0
2006-01-27 01:32:00,87.403,87.403,87.379,87.383,194499998.0
2006-01-27 01:33:00,87.385,87.406,87.372,87.406,157999999.0
2006-01-27 01:34:00,87.392,87.408,87.366,87.389,141500001.0
2006-01-27 01:35:00,87.402,87.402,87.354,87.354,162700002.0
2006-01-27 01:36:00,87.368,87.368,87.332,87.338,117900000.0
2006-01-27 01:37:00,87.362,87.365,87.334,87.344,187799999.0
2006-01-27 01:38:00,87.345,87.35,87.322,87.33,145500000.0
2006-01-27 01:39:00,87.33,87.345,87.326,87.345,51800000.0
2006-01-27 01:40:00,87.356,87.377,87.343,87.343,344899999.0
2006-01-27 01:41:00,87.35,87.371,87.347,87.371,131299999.0
2006-01-27 01:42:00,87.367,87.39,87.359,87.384,213300004.0
2006-01-27 01:43:00,87.354,87.374,87.341,87.359,88299999.0
2006-01-27 01:44:00,87.355,87.393,87.344,87.361,172799997.0
2006-01-27 01:45:00,87.37,87.389,87.353,87.371,238100000.0
2006-01-27 01:46:00,87.383,87.403,87.372,87.403,272299997.0
2006-01-27 01:47:00,87.406,87.43,87.388,87.415,219299998.0
2006-01-27 01:48:00,87.418,87.431,87.396,87.414,143000001.0
2006-01-27 01:49:00,87.442,87.453,87.423,87.431,177500000.0
2006-01-27 01:50:00,87.44,87.458,87.432,87.458,127100001.0
2006-01-27 01:51:00,87.467,87.475,87.451,87.452,137799999.0
2006-01-27 01:52:00,87.455,87.483,87.451,87.483,339000003.0
2006-01-27 01:53:00,87.486,87.493,87.468,87.478,255899997.0
2006-01-27 01:54:00,87.479,87.497,87.463,87.48,118499999.0
2006-01-27 01:55:00,87.477,87.502,87.477,87.493,122299998.0
2006-01-27 01:56:00,87.489,87.532,87.474,87.507,111200000.0
2006-01-27 01:57:00,87.55,87.567,87.535,87.553,165799999.0
2006-01-27 01:58:00,87.547,87.548,87.527,87.527,106700000.0
2006-01-27 01:59:00,87.535,87.54,87.513,87.52,235499994.0
2006-01-27 02:00:00,87.523,87.537,87.511,87.537,159799998.0
2006-01-27 02:01:00,87.542,87.552,87.517,87.55,237299998.0
2006-01-27 02:02:00,87.57,87.592,87.561,87.561,144700000.0
2006-01-27 02:03:00,87.588,87.588,87.54,87.559,166399997.0
2006-01-27 02:04:00,87.575,87.596,87.562,87.595,196300000.0
2006-01-27 02:05:00,87.592,87.612,87.582,87.607,173000001.0
2006-01-27 02:06:00,87.6,87.6,87.583,87.585,139400005.0
2006-01-27 02:07:00,87.609,87.614,87.586,87.586,247500000.0
2006-01-27 02:08:00,87.576,87.602,87.568,87.602,229499998.0
2006-01-27 02:09:00,87.597,87.614,87.564,87.566,158499999.0
2006-01-27 02:10:00,87.567,87.573,87.551,87.559,197999998.0
2006-01-27 02:11:00,87.555,87.555,87.512,87.512,225300001.0
2006-01-27 02:12:00,87.512,87.514,87.488,87.497,244899997.0
2006-01-27 02:13:00,87.524,87.535,87.512,87.513,198399998.0
2006-01-27 02:14:00,87.521,87.526,87.498,87.526,211100001.0
2006-01-27 02:15:00,87.513,87.539,87.491,87.517,223100002.0
2006-01-27 02:16:00,87.515,87.52,87.491,87.507,227400001.0
2006-01-27 02:17:00,87.501,87.516,87.469,87.48,127400002.0
2006-01-27 02:18:00,87.459,87.483,87.44,87.443,193799998.0
2006-01-27 02:19:00,87.428,87.432,87.4,87.419,257200001.0
2006-01-27 02:20:00,87.421,87.441,87.407,87.41,200199997.0
2006-01-27 02:21:00,87.432,87.432,87.39,87.404,195099997.0
2006-01-27 02:22:00,87.422,87.424,87.402,87.402,126000001.0
2006-01-27 02:23:00,87.417,87.431,87.398,87.41,236200001.0
2006-01-27 02:24:00,87.407,87.427,87.396,87.403,148500000.0
2006-01-27 02:25:00,87.372,87.432,87.372,87.432,236200000.0
2006-01-27 02:26:00,87.418,87.435,87.4,87.417,106200001.0
2006-01-27 02:27:00,87.409,87.425,87.379,87.395,324999998.0
2006-01-27 02:28:00,87.375,87.4,87.369,87.4,244900003.0
2006-01-27 02:29:00,87.392,87.392,87.363,87.377,207000003.0
2006-01-27 02:30:00,87.382,87.397,87.366,87.395,109799997.0
2006-01-27 02:31:00,87.382,87.419,87.382,87.39,178499999.0
2006-01-27 02:32:00,87.39,87.408,87.377,87.383,226600002.0
2006-01-27 02:33:00,87.377,87.404,87.37,87.404,175399997.0
2006-01-27 02:34:00,87.39,87.416,87.388,87.412,194800001.0
2006-01-27 02:35:00,87.407,87.414,87.33,87.33,192599997.0
2006-01-27 02:36:00,87.334,87.337,87.294,87.315,263099998.0
2006-01-27 02:37:00,87.293,87.336,87.293,87.323,119000000.0
2006-01-27 02:38:00,87.315,87.336,87.308,87.322,146700000.0
2006-01-27 02:39:00,87.332,87.343,87.301,87.301,267499998.0
2006-01-27 02:40:00,87.335,87.36,87.334,87.36,140000002.0
2006-01-27 02:41:00,87.359,87.368,87.33,87.351,196100000.0
2006-01-27 02:42:00,87.363,87.363,87.33,87.33,190100001.0
2006-01-27 02:43:00,87.355,87.367,87.32,87.334,326399995.0
2006-01-27 02:44:00,87.355,87.359,87.333,87.333,181599999.0
2006-01-27 02:45:00,87.356,87.367,87.338,87.339,226900001.0
2006-01-27 02:46:00,87.367,87.378,87.336,87.356,161400003.0
2006-01-27 02:47:00,87.388,87.403,87.372,87.385,250799999.0
2006-01-27 02:48:00,87.401,87.406,87.384,87.394,99900000.0
2006-01-27 02:49:00,87.406,87.412,87.386,87.39,175899999.0
2006-01-27 02:50:00,87.403,87.407,87.38,87.393,137399999.0
2006-01-27 02:51:00,87.399,87.413,87.385,87.396,123600002.0
2006-01-27 02:52:00,87.409,87.423,87.386,87.386,145500000.0
2006-01-27 02:53:00,87.399,87.423,87.393,87.414,178000003.0
2006-01-27 02:54:00,87.412,87.417,87.376,87.376,251000003.0
2006-01-27 02:55:00,87.384,87.401,87.364,87.38,167700000.0
2006-01-27 02:56:00,87.388,87.426,87.388,87.422,292299996.0
2006-01-27 02:57:00,87.43,87.435,87.402,87.414,195900000.0
2006-01-27 02:58:00,87.404,87.43,87.399,87.423,161799998.0
2006-01-27 02:59:00,87.405,87.421,87.396,87.409,102500000.0
2006-01-27 03:00:00,87.386,87.411,87.386,87.411,160800003.0
2006-01-27 03:01:00,87.393,87.415,87.392,87.412,155100000.0
2006-01-27 03:02:00,87.399,87.425,87.399,87.417,82500001.0
2006-01-27 03:03:00,87.401,87.459,87.397,87.459,316800002.0
2006-01-27 03:04:00,87.442,87.455,87.422,87.426,201399997.0
2006-01-27 03:05:00,87.402,87.426,87.402,87.423,174600000.0
2006-01-27 03:06:00,87.41,87.455,87.41,87.435,226300000.0
2006-01-27 03:07:00,87.463,87.463,87.415,87.428,214000001.0
2006-01-27 03:08:00,87.441,87.456,87.429,87.444,179400001.0
2006-01-27 03:09:00,87.437,87.437,87.411,87.416,135800000.0
2006-01-27 03:10:00,87.426,87.426,87.392,87.403,233599998.0
2006-01-27 03:11:00,87.429,87.447,87.414,87.432,181500001.0
2006-01-27 03:12:00,87.434,87.449,87.404,87.421,287400000.0
2006-01-27 03:13:00,87.403,87.424,87.401,87.404,164499999.0
2006-01-27 03:14:00,87.421,87.432,87.406,87.406,245900003.0
2006-01-27 03:15:00,87.406,87.425,87.397,87.425,178699999.0
2006-01-27 03:16:00,87.399,87.425,87.392,87.425,195900000.0
2006-01-27 03:17:00,87.41,87.434,87.391,87.412,154099998.0
2006-01-27 03:18:00,87.423,87.427,87.406,87.42,204700001.0
2006-01-27 03:19:00,87.407,87.425,87.392,87.413,132400001.0
2006-01-27 03:20:00,87.418,87.42,87.384,87.384,215500000.0
2006-01-27 03:21:00,87.412,87.417,87.384,87.384,159900001.0
2006-01-27 03:22:00,87.403,87.412,87.382,87.402,227700000.0
2006-01-27 03:23:00,87.409,87.412,87.39,87.4,104799999.0
2006-01-27 03:24:00,87.398,87.426,87.394,87.412,137399997.0
2006-01-27 03:25:00,87.396,87.424,87.389,87.413,334100003.0
2006-01-27 03:26:00,87.413,87.429,87.397,87.4,283200000.0
2006-01-27 03:27:00,87.413,87.433,87.41,87.416,202100000.0
2006-01-27 03:28:00,87.43,87.455,87.425,87.438,126500000.0
2006-01-27 03:29:00,87.432,87.432,87.396,87.403,251600002.0
2006-01-27 03:30:00,87.412,87.428,87.393,87.407,219799998.0
2006-01-27 03:31:00,87.389,87.415,87.388,87.404,195100000.0
2006-01-27 03:32:00,87.375,87.403,87.361,87.403,278499996.0
2006-01-27 03:33:00,87.377,87.402,87.373,87.375,275500001.0
2006-01-27 03:34:00,87.361,87.39,87.345,87.39,129199999.0
2006-01-27 03:35:00,87.365,87.389,87.357,87.382,174800001.0
2006-01-27 03:36:00,87.368,87.384,87.361,87.383,193599998.0
2006-01-27 03:37:00,87.39,87.39,87.35,87.367,285400001.0
2006-01-27 03:38:00,87.377,87.379,87.357,87.366,218799997.0
2006-01-27 03:39:00,87.372,87.394,87.354,87.369,205300000.0
2006-01-27 03:40:00,87.378,87.409,87.378,87.405,198499999.0
2006-01-27 03:41:00,87.391,87.415,87.39,87.404,224799998.0
2006-01-27 03:42:00,87.394,87.419,87.392,87.397,311199996.0
2006-01-27 03:43:00,87.388,87.417,87.357,87.385,221500001.0
2006-01-27 03:44:00,87.403,87.426,87.396,87.415,212600000.0
2006-01-27 03:45:00,87.417,87.417,87.385,87.385,176800001.0
2006-01-27 03:46:00,87.387,87.417,87.387,87.405,176100002.0
2006-01-27 03:47:00,87.396,87.418,87.386,87.418,222599998.0
2006-01-27 03:48:00,87.417,87.417,87.393,87.397,142600000.0
2006-01-27 03:49:00,87.414,87.416,87.385,87.401,174499999.0
2006-01-27 03:50:00,87.393,87.418,87.371,87.4,125999999.0
2006-01-27 03:51:00,87.391,87.414,87.376,87.404,163000000.0
2006-01-27 03:52:00,87.384,87.401,87.375,87.381,222100002.0
2006-01-27 03:53:00,87.379,87.411,87.356,87.388,180800000.0
2006-01-27 03:54:00,87.413,87.456,87.413,87.43,150100000.0
2006-01-27 03:55:00,87.424,87.438,87.409,87.423,113700001.0
2006-01-27 03:56:00,87.417,87.445,87.414,87.435,280499998.0
2006-01-27 03:57:00,87.416,87.443,87.416,87.437,237499999.0
2006-01-27 03:58:00,87.423,87.433,87.402,87.417,180200001.0
2006-01-27 03:59:00,87.416,87.425,87.393,87.408,292299999.0
2006-01-27 04:00:00,87.413,87.435,87.397,87.427,374099998.0
2006-01-27 04:01:00,87.414,87.431,87.4,87.415,169199998.0
2006-01-27 04:02:00,87.384,87.407,87.384,87.4,75500000.0
2006-01-27 04:03:00,87.413,87.42,87.387,87.397,148199996.0
2006-01-27 04:04:00,87.405,87.422,87.393,87.399,331199997.0
2006-01-27 04:05:00,87.421,87.44,87.417,87.436,172200001.0
2006-01-27 04:06:00,87.413,87.436,87.394,87.418,202000002.0
2006-01-27 04:07:00,87.425,87.435,87.402,87.43,188400000.0
2006-01-27 04:08:00,87.404,87.424,87.396,87.42,122600001.0
2006-01-27 04:09:00,87.425,87.428,87.404,87.404,101200001.0
2006-01-27 04:10:00,87.422,87.425,87.399,87.409,117700002.0
2006-01-27 04:11:00,87.42,87.42,87.395,87.395,179899999.0
2006-01-27 04:12:00,87.408,87.413,87.384,87.39,142300002.0
2006-01-27 04:13:00,87.387,87.404,87.372,87.388,272200000.0
2006-01-27 04:14:00,87.371,87.385,87.364,87.383,234899997.0
2006-01-27 04:15:00,87.38,87.395,87.359,87.369,204799995.0
2006-01-27 04:16:00,87.387,87.387,87.357,87.357,160600000.0
2006-01-27 04:17:00,87.357,87.386,87.357,87.376,196799999.0
2006-01-27 04:18:00,87.369,87.387,87.354,87.373,161899999.0
2006-01-27 04:19:00,87.372,87.385,87.355,87.368,238899996.0
2006-01-27 04:20:00,87.363,87.392,87.349,87.378,137100001.0
2006-01-27 04:21:00,87.379,87.394,87.376,87.388,76500001.0
2006-01-27 04:22:00,87.382,87.393,87.367,87.367,223100000.0
2006-01-27 04:23:00,87.364,87.384,87.357,87.381,169900000.0
2006-01-27 04:24:00,87.373,87.375,87.344,87.349,216599995.0
2006-01-27 04:25:00,87.341,87.372,87.328,87.372,150400004.0
2006-01-27 04:26:00,87.37,87.371,87.348,87.351,122999999.0
2006-01-27 04:27:00,87.372,87.372,87.345,87.357,143300002.0
2006-01-27 04:28:00,87.359,87.371,87.348,87.356,172699999.0
2006-01-27 04:29:00,87.358,87.371,87.349,87.349,200000000.0
2006-01-27 04:30:00,87.375,87.38,87.355,87.364,232999999.0
2006-01-27 04:31:00,87.39,87.39,87.365,87.37,343100002.0
2006-01-27 04:32:00,87.377,87.393,87.363,87.37,163700001.0
2006-01-27 04:33:00,87.356,87.377,87.335,87.367,202100001.0
2006-01-27 04:34:00,87.367,87.375,87.339,87.339,185700003.0
2006-01-27 04:35:00,87.365,87.377,87.355,87.358,132500000.0
2006-01-27 04:36:00,87.373,87.39,87.364,87.385,98500000.0
2006-01-27 04:37:00,87.37,87.37,87.347,87.354,228400002.0
2006-01-27 04:38:00,87.366,87.378,87.349,87.378,131900000.0
2006-01-27 04:39:00,87.38,87.384,87.36,87.365,267000000.0
2006-01-27 04:40:00,87.357,87.378,87.355,87.378,233500000.0
2006-01-27 04:41:00,87.377,87.377,87.35,87.357,214800001.0
2006-01-27 04:42:00,87.362,87.377,87.339,87.365,205699999.0
2006-01-27 04:43:00,87.352,87.371,87.346,87.359,123899999.0
2006-01-27 04:44:00,87.358,87.363,87.338,87.349,213699996.0
2006-01-27 04:45:00,87.344,87.38,87.344,87.371,141100000.0
2006-01-27 04:46:00,87.354,87.373,87.349,87.373,170599998.0
2006-01-27 04:47:00,87.365,87.374,87.347,87.355,203299998.0
2006-01-27 04:48:00,87.359,87.365,87.338,87.35,202300000.0
2006-01-27 04:49:00,87.33,87.364,87.33,87.364,136000001.0
2006-01-27 04:50:00,87.357,87.357,87.329,87.334,263499999.0
2006-01-27 04:51:00,87.341,87.356,87.33,87.331,298199997.0
2006-01-27 04:52:00,87.353,87.366,87.336,87.353,167699999.0
2006-01-27 04:53:00,87.36,87.377,87.348,87.35,250799997.0
2006-01-27 04:54:00,87.351,87.373,87.343,87.362,319800000.0
2006-01-27 04:55:00,87.356,87.372,87.339,87.342,126199999.0
2006-01-27 04:56:00,87.361,87.389,87.361,87.387,165999998.0
2006-01-27 04:57:00,87.364,87.382,87.354,87.382,254199998.0
2006-01-27 04:58:00,87.385,87.385,87.347,87.348,171400000.0
2006-01-27 04:59:00,87.374,87.377,87.357,87.358,186100002.0
2006-01-27 05:00:00,87.379,87.386,87.361,87.373,154699998.0
2006-01-27 05:01:00,87.378,87.386,87.357,87.357,128200000.0
2006-01-27 05:02:00,87.384,87.388,87.363,87.363,261900003.0
2006-01-27 05:03:00,87.362,87.388,87.359,87.372,202999997.0
2006-01-27 05:04:00,87.369,87.388,87.366,87.387,159099999.0
2006-01-27 05:05:00,87.387,87.394,87.349,87.357,149699996.0
2006-01-27 05:06:00,87.357,87.383,87.354,87.37,167799999.0
2006-01-27 05:07:00,87.371,87.387,87.352,87.372,145900001.0
2006-01-27 05:08:00,87.371,87.402,87.371,87.395,144800001.0
2006-01-27 05:09:00,87.395,87.405,87.378,87.397,291000002.0
2006-01-27 05:10:00,87.373,87.398,87.371,87.398,234899999.0
2006-01-27 05:11:00,87.392,87.4,87.354,87.364,262800000.0
2006-01-27 05:12:00,87.381,87.396,87.366,87.387,96999999.0
2006-01-27 05:13:00,87.388,87.407,87.375,87.392,155499999.0
2006-01-27 05:14:00,87.404,87.408,87.373,87.382,328100005.0
2006-01-27 05:15:00,87.393,87.407,87.377,87.397,193000003.0
2006-01-27 05:16:00,87.377,87.429,87.377,87.427,270199999.0
2006-01-27 05:17:00,87.42,87.433,87.4,87.421,289200001.0
2006-01-27 05:18:00,87.399,87.418,87.389,87.403,159700000.0
2006-01-27 05:19:00,87.398,87.419,87.389,87.406,115199998.0
2006-01-27 05:20:00,87.408,87.423,87.386,87.386,154000001.0
2006-01-27 05:21:00,87.402,87.431,87.385,87.419,231400001.0
2006-01-27 05:22:00,87.427,87.427,87.39,87.39,159200000.0
2006-01-27 05:23:00,87.406,87.424,87.386,87.386,238400000.0
2006-01-27 05:24:00,87.399,87.43,87.399,87.425,182599997.0
2006-01-27 05:25:00,87.422,87.43,87.404,87.417,226500002.0
2006-01-27 05:26:00,87.432,87.45,87.421,87.431,134400003.0
2006-01-27 05:27:00,87.432,87.447,87.41,87.437,120499999.0
2006-01-27 05:28:00,87.451,87.454,87.42,87.438,149199997.0
2006-01-27 05:29:00,87.451,87.453,87.42,87.437,200300001.0
2006-01-27 05:30:00,87.452,87.463,87.436,87.454,302800001.0
2006-01-27 05:31:00,87.423,87.463,87.423,87.447,256699997.0
2006-01-27 05:32:00,87.435,87.468,87.435,87.464,175999997.0
2006-01-27 05:33:00,87.472,87.472,87.452,87.459,218999997.0
2006-01-27 05:34:00,87.446,87.462,87.429,87.459,158999998.0
2006-01-27 05:35:00,87.46,87.48,87.448,87.462,154600000.0
2006-01-27 05:36:00,87.458,87.48,87.437,87.458,167600001.0
2006-01-27 05:37:00,87.457,87.468,87.437,87.447,198099999.0
2006-01-27 05:38:00,87.462,87.475,87.449,87.471,200299999.0
2006-01-27 05:39:00,87.462,87.462,87.436,87.436,175399999.0
2006-01-27 05:40:00,87.429,87.461,87.429,87.451,110100000.0
2006-01-27 05:41:00,87.435,87.448,87.419,87.443,267800001.0
2006-01-27 05:42:00,87.43,87.445,87.403,87.421,120900000.0
2006-01-27 05:43:00,87.414,87.444,87.414,87.438,98599999.0
2006-01-27 05:44:00,87.439,87.457,87.428,87.434,220899997.0
2006-01-27 05:45:00,87.441,87.441,87.41,87.417,210899999.0
2006-01-27 05:46:00,87.394,87.437,87.394,87.437,204100000.0
2006-01-27 05:47:00,87.424,87.445,87.421,87.432,127999998.0
2006-01-27 05:48:00,87.412,87.421,87.391,87.394,270799999.0
2006-01-27 05:49:00,87.386,87.418,87.346,87.361,187899996.0
2006-01-27 05:50:00,87.366,87.426,87.364,87.403,104800000.0
2006-01-27 05:51:00,87.435,87.437,87.395,87.413,209799999.0
2006-01-27 05:52:00,87.384,87.401,87.363,87.4,146000000.0
2006-01-27 05:53:00,87.375,87.394,87.335,87.353,176099999.0
2006-01-27 05:54:00,87.34,87.383,87.34,87.378,171800000.0
2006-01-27 05:55:00,87.368,87.383,87.35,87.37,101800000.0
2006-01-27 05:56:00,87.377,87.377,87.344,87.344,160000001.0
2006-01-27 05:57:00,87.367,87.367,87.329,87.333,153299999.0
2006-01-27 05:58:00,87.343,87.351,87.332,87.349,209399998.0
2006-01-27 05:59:00,87.347,87.355,87.327,87.333,161100003.0
2006-01-27 06:00:00,87.322,87.356,87.311,87.325,162400000.0
2006-01-27 06:01:00,87.327,87.327,87.286,87.286,217899998.0
2006-01-27 06:02:00,87.27,87.302,87.27,87.285,276499999.0
2006-01-27 06:03:00,87.3,87.311,87.282,87.289,282600001.0
2006-01-27 06:04:00,87.266,87.285,87.257,87.271,195400001.0
2006-01-27 06:05:00,87.275,87.304,87.263,87.304,191099998.0
2006-01-27 06:06:00,87.298,87.309,87.273,87.285,265700002.0
2006-01-27 06:07:00,87.294,87.337,87.286,87.312,292199997.0
2006-01-27 06:08:00,87.32,87.333,87.299,87.321,158200001.0
2006-01-27 06:09:00,87.332,87.332,87.308,87.316,131400000.0
2006-01-27 06:10:00,87.308,87.325,87.294,87.322,116900000.0
2006-01-27 06:11:00,87.333,87.35,87.322,87.332,73700000.0
2006-01-27 06:12:00,87.36,87.386,87.348,87.372,155099999.0
2006-01-27 06:13:00,87.372,87.384,87.35,87.369,154200001.0
2006-01-27 06:14:00,87.369,87.39,87.362,87.38,271400002.0
2006-01-27 06:15:00,87.38,87.38,87.349,87.359,159400002.0
2006-01-27 06:16:00,87.373,87.382,87.356,87.365,264800002.0
2006-01-27 06:17:00,87.385,87.39,87.366,87.377,109700002.0
2006-01-27 06:18:00,87.39,87.39,87.36,87.36,230499998.0
2006-01-27 06:19:00,87.366,87.385,87.357,87.357,161199998.0
2006-01-27 06:20:00,87.381,87.383,87.361,87.361,155099998.0
2006-01-27 06:21:00,87.375,87.388,87.357,87.375,126200001.0
2006-01-27 06:22:00,87.377,87.39,87.359,87.385,286500003.0
2006-01-27 06:23:00,87.372,87.39,87.37,87.385,204000001.0
2006-01-27 06:24:00,87.38,87.382,87.339,87.349,219199997.0
2006-01-27 06:25:00,87.338,87.348,87.304,87.304,317300001.0
2006-01-27 06:26:00,87.305,87.364,87.292,87.343,156700001.0
2006-01-27 06:27:00,87.374,87.409,87.357,87.392,169300001.0
2006-01-27 06:28:00,87.416,87.416,87.385,87.385,56200000.0
2006-01-27 06:29:00,87.398,87.417,87.372,87.392,185900001.0
2006-01-27 06:30:00,87.388,87.408,87.381,87.405,169600001.0
2006-01-27 06:31:00,87.406,87.413,87.378,87.379,153799999.0
2006-01-27 06:32:00,87.359,87.376,87.343,87.363,141200000.0
2006-01-27 06:33:00,87.344,87.368,87.333,87.365,191200000.0
2006-01-27 06:34:00,87.349,87.382,87.349,87.375,99199998.0
2006-01-27 06:35:00,87.366,87.391,87.365,87.391,187199997.0
2006-01-27 06:36:00,87.397,87.402,87.378,87.393,174799998.0
2006-01-27 06:37:00,87.402,87.417,87.392,87.395,168100000.0
2006-01-27 06:38:00,87.395,87.421,87.391,87.411,310700002.0
2006-01-27 06:39:00,87.409,87.42,87.385,87.391,240799997.0
2006-01-27 06:40:00,87.394,87.407,87.376,87.392,159299999.0
2006-01-27 06:41:00,87.397,87.404,87.379,87.385,92500000.0
2006-01-27 06:42:00,87.36,87.394,87.358,87.394,168100000.0
2006-01-27 06:43:00,87.409,87.431,87.404,87.409,267299995.0
2006-01-27 06:44:00,87.42,87.441,87.4,87.42,156499999.0
2006-01-27 06:45:00,87.41,87.429,87.399,87.411,45900000.0
2006-01-27 06:46:00,87.393,87.42,87.386,87.407,163400000.0
2006-01-27 06:47:00,87.389,87.414,87.382,87.392,90800000.0
2006-01-27 06:48:00,87.369,87.405,87.369,87.402,147100000.0
2006-01-27 06:49:00,87.407,87.425,87.392,87.402,125199999.0
2006-01-27 06:50:00,87.413,87.427,87.396,87.399,158799997.0
2006-01-27 06:51:00,87.397,87.409,87.386,87.404,225499995.0
2006-01-27 06:52:00,87.407,87.424,87.4,87.422,157700000.0
2006-01-27 06:53:00,87.414,87.437,87.414,87.429,244800002.0
2006-01-27 06:54:00,87.414,87.427,87.401,87.413,215500001.0
2006-01-27 06:55:00,87.397,87.425,87.397,87.424,71600000.0
2006-01-27 06:56:00,87.429,87.438,87.409,87.425,258299996.0
2006-01-27 06:57:00,87.424,87.437,87.411,87.421,211100002.0
2006-01-27 06:58:00,87.408,87.425,87.394,87.415,129199998.0
2006-01-27 06:59:00,87.418,87.433,87.412,87.432,201699999.0
2006-01-27 07:00:00,87.407,87.407,87.366,87.375,142600001.0
2006-01-27 07:01:00,87.384,87.392,87.363,87.363,110600000.0
2006-01-27 07:02:00,87.375,87.389,87.36,87.368,207199999.0
2006-01-27 07:03:00,87.353,87.372,87.346,87.371,149800001.0
2006-01-27 07:04:00,87.372,87.385,87.36,87.375,121499999.0
2006-01-27 07:05:00,87.377,87.392,87.36,87.374,298700000.0
2006-01-27 07:06:00,87.397,87.399,87.37,87.381,200200003.0
2006-01-27 07:07:00,87.382,87.403,87.359,87.397,151900001.0
2006-01-27 07:08:00,87.39,87.41,87.382,87.404,212799996.0
2006-01-27 07:09:00,87.39,87.409,87.372,87.382,187100001.0
2006-01-27 07:10:00,87.383,87.388,87.348,87.348,117300001.0
2006-01-27 07:11:00,87.356,87.356,87.334,87.334,182200000.0
2006-01-27 07:12:00,87.326,87.355,87.324,87.355,170299999.0
2006-01-27 07:13:00,87.352,87.352,87.323,87.327,183300001.0
2006-01-27 07:14:00,87.336,87.336,87.292,87.3,187199999.0
2006-01-27 07:15:00,87.285,87.32,87.285,87.312,240499996.0
2006-01-27 07:16:00,87.303,87.328,87.283,87.32,197099997.0
2006-01-27 07:17:00,87.303,87.331,87.303,87.331,164200000.0
2006-01-27 07:18:00,87.335,87.335,87.298,87.303,187499999.0
2006-01-27 07:19:00,87.322,87.339,87.309,87.339,274300000.0
2006-01-27 07:20:00,87.314,87.333,87.307,87.333,106500000.0
2006-01-27 07:21:00,87.333,87.383,87.333,87.376,166199998.0
2006-01-27 07:22:00,87.373,87.394,87.362,87.372,190699998.0
2006-01-27 07:23:00,87.345,87.378,87.345,87.368,212399998.0
2006-01-27 07:24:00,87.35,87.378,87.33,87.378,190299997.0
2006-01-27 07:25:00,87.375,87.38,87.359,87.364,285999998.0
2006-01-27 07:26:00,87.36,87.372,87.33,87.346,219299999.0
2006-01-27 07:27:00,87.353,87.409,87.345,87.409,228300000.0
2006-01-27 07:28:00,87.422,87.484,87.418,87.455,258499999.0
2006-01-27 07:29:00,87.468,87.493,87.432,87.471,150599998.0
2006-01-27 07:30:00,87.498,87.515,87.481,87.495,143699999.0
2006-01-27 07:31:00,87.528,87.528,87.489,87.493,196000000.0
2006-01-27 07:32:00,87.488,87.523,87.488,87.512,207899995.0
2006-01-27 07:33:00,87.509,87.509,87.483,87.483,243500002.0
2006-01-27 07:34:00,87.472,87.496,87.42,87.469,116000000.0
2006-01-27 07:35:00,87.471,87.49,87.461,87.478,225899998.0
2006-01-27 07:36:00,87.48,87.496,87.468,87.486,281400002.0
2006-01-27 07:37:00,87.462,87.484,87.454,87.484,239799998.0
2006-01-27 07:38:00,87.446,87.477,87.446,87.461,127599998.0
2006-01-27 07:39:00,87.458,87.461,87.425,87.443,119000001.0
2006-01-27 07:40:00,87.461,87.485,87.446,87.475,161900001.0
2006-01-27 07:41:00,87.477,87.477,87.455,87.457,84699999.0
2006-01-27 07:42:00,87.462,87.502,87.462,87.502,172299998.0
2006-01-27 07:43:00,87.496,87.512,87.486,87.512,160300000.0
2006-01-27 07:44:00,87.516,87.516,87.483,87.487,174500002.0
2006-01-27 07:45:00,87.461,87.48,87.449,87.466,199600001.0
2006-01-27 07:46:00,87.448,87.523,87.42,87.497,176099998.0
2006-01-27 07:47:00,87.521,87.521,87.477,87.49,114299999.0
2006-01-27 07:48:00,87.492,87.507,87.483,87.494,227800002.0
2006-01-27 07:49:00,87.484,87.502,87.472,87.486,206100001.0
2006-01-27 07:50:00,87.47,87.5,87.441,87.475,381699996.0
2006-01-27 07:51:00,87.501,87.527,87.489,87.498,196800000.0
2006-01-27 07:52:00,87.513,87.513,87.461,87.493,138700003.0
2006-01-27 07:53:00,87.482,87.512,87.468,87.503,182300000.0
2006-01-27 07:54:00,87.481,87.512,87.481,87.505,189000002.0
2006-01-27 07:55:00,87.505,87.517,87.488,87.504,272199995.0
2006-01-27 07:56:00,87.519,87.521,87.484,87.492,213600000.0
2006-01-27 07:57:00,87.487,87.525,87.487,87.525,166200001.0
2006-01-27 07:58:00,87.494,87.517,87.463,87.473,135400001.0
2006-01-27 07:59:00,87.446,87.5,87.446,87.5,111400000.0
2006-01-27 08:00:00,87.525,87.525,87.486,87.498,153399998.0
2006-01-27 08:01:00,87.478,87.508,87.475,87.486,295599998.0
2006-01-27 08:02:00,87.471,87.502,87.471,87.494,180200000.0
2006-01-27 08:03:00,87.494,87.51,87.48,87.493,179800000.0
2006-01-27 08:04:00,87.51,87.537,87.496,87.514,204999999.0
2006-01-27 08:05:00,87.517,87.529,87.492,87.499,236400001.0
2006-01-27 08:06:00,87.519,87.524,87.504,87.506,175000002.0
2006-01-27 08:07:00,87.507,87.524,87.491,87.51,192800001.0
2006-01-27 08:08:00,87.501,87.515,87.489,87.494,155399999.0
2006-01-27 08:09:00,87.485,87.509,87.475,87.494,165200001.0
2006-01-27 08:10:00,87.481,87.512,87.475,87.51,179599999.0
2006-01-27 08:11:00,87.502,87.521,87.487,87.502,144700001.0
2006-01-27 08:12:00,87.508,87.524,87.5,87.523,121900001.0
2006-01-27 08:13:00,87.514,87.541,87.506,87.541,271999996.0
2006-01-27 08:14:00,87.557,87.576,87.53,87.53,156799998.0
2006-01-27 08:15:00,87.505,87.536,87.496,87.536,181100000.0
2006-01-27 08:16:00,87.53,87.544,87.511,87.528,281299998.0
2006-01-27 08:17:00,87.534,87.548,87.523,87.545,227500001.0
2006-01-27 08:18:00,87.544,87.546,87.525,87.543,112900002.0
2006-01-27 08:19:00,87.545,87.564,87.541,87.544,195700002.0
2006-01-27 08:20:00,87.542,87.559,87.525,87.542,228399998.0
2006-01-27 08:21:00,87.527,87.541,87.5,87.515,259400000.0
2006-01-27 08:22:00,87.5,87.535,87.5,87.535,98799998.0
2006-01-27 08:23:00,87.53,87.542,87.514,87.518,186399998.0
2006-01-27 08:24:00,87.518,87.536,87.505,87.524,183600001.0
2006-01-27 08:25:00,87.523,87.538,87.499,87.515,230500000.0
2006-01-27 08:26:00,87.52,87.533,87.506,87.515,122499999.0
2006-01-27 08:27:00,87.51,87.532,87.495,87.517,162099998.0
2006-01-27 08:28:00,87.523,87.53,87.495,87.515,211700004.0
2006-01-27 08:29:00,87.529,87.543,87.508,87.529,155200000.0
2006-01-27 08:30:00,87.544,87.553,87.527,87.527,223400001.0
2006-01-27 08:31:00,87.533,87.539,87.514,87.521,212100004.0
2006-01-27 08:32:00,87.533,87.57,87.533,87.56,213500000.0
2006-01-27 08:33:00,87.565,87.57,87.55,87.558,259399999.0
2006-01-27 08:34:00,87.547,87.588,87.547,87.579,320899999.0
2006-01-27 08:35:00,87.566,87.589,87.561,87.587,184000001.0
2006-01-27 08:36:00,87.576,87.591,87.552,87.577,207800001.0
2006-01-27 08:37:00,87.582,87.582,87.547,87.55,165200002.0
2006-01-27 08:38:00,87.572,87.579,87.547,87.566,139999999.0
2006-01-27 08:39:00,87.574,87.579,87.547,87.56,171500001.0
2006-01-27 08:40:00,87.566,87.573,87.551,87.556,209400001.0
2006-01-27 08:41:00,87.565,87.591,87.555,87.577,102699998.0
2006-01-27 08:42:00,87.584,87.584,87.565,87.568,80300000.0
2006-01-27 08:43:00,87.571,87.594,87.563,87.573,202400006.0
2006-01-27 08:44:00,87.577,87.586,87.561,87.568,281300000.0
2006-01-27 08:45:00,87.583,87.595,87.566,87.58,178599998.0
2006-01-27 08:46:00,87.59,87.593,87.571,87.576,212900001.0
2006-01-27 08:47:00,87.576,87.605,87.573,87.595,229699997.0
2006-01-27 08:48:00,87.605,87.614,87.587,87.587,100299999.0
2006-01-27 08:49:00,87.599,87.617,87.587,87.603,225799998.0
2006-01-27 08:50:00,87.614,87.614,87.567,87.571,190299998.0
2006-01-27 08:51:00,87.593,87.609,87.57,87.57,285799998.0
2006-01-27 08:52:00,87.581,87.581,87.544,87.546,163699998.0
2006-01-27 08:53:00,87.548,87.568,87.542,87.563,210100000.0
2006-01-27 08:54:00,87.558,87.562,87.531,87.545,153999996.0
2006-01-27 08:55:00,87.552,87.563,87.535,87.548,259199999.0
2006-01-27 08:56:00,87.538,87.554,87.528,87.544,193900000.0
2006-01-27 08:57:00,87.554,87.578,87.543,87.555,209199997.0
2006-01-27 08:58:00,87.573,87.58,87.539,87.539,194500000.0
2006-01-27 08:59:00,87.565,87.592,87.556,87.557,273300004.0
2006-01-27 09:00:00,87.541,87.571,87.541,87.571,220799999.0
2006-01-27 09:01:00,87.58,87.58,87.549,87.549,196399998.0
2006-01-27 09:02:00,87.571,87.583,87.554,87.567,114400000.0
2006-01-27 09:03:00,87.565,87.569,87.545,87.552,237300000.0
2006-01-27 09:04:00,87.55,87.586,87.546,87.567,289500001.0
2006-01-27 09:05:00,87.584,87.604,87.579,87.584,281200001.0
2006-01-27 09:06:00,87.59,87.59,87.536,87.543,131500000.0
2006-01-27 09:07:00,87.544,87.56,87.518,87.542,84300000.0
2006-01-27 09:08:00,87.564,87.564,87.525,87.527,109900001.0
2006-01-27 09:09:00,87.557,87.567,87.543,87.555,157700001.0
2006-01-27 09:10:00,87.55,87.55,87.52,87.532,169499997.0
2006-01-27 09:11:00,87.545,87.546,87.514,87.514,151500001.0
2006-01-27 09:12:00,87.513,87.537,87.444,87.45,163700002.0
2006-01-27 09:13:00,87.442,87.46,87.434,87.447,134700000.0
2006-01-27 09:14:00,87.425,87.444,87.414,87.43,306700004.0
2006-01-27 09:15:00,87.411,87.411,87.364,87.376,198999996.0
2006-01-27 09:16:00,87.397,87.423,87.389,87.394,128900002.0
2006-01-27 09:17:00,87.406,87.429,87.398,87.415,156399997.0
2006-01-27 09:18:00,87.415,87.415,87.38,87.382,118599999.0
2006-01-27 09:19:00,87.406,87.415,87.38,87.38,134600001.0
2006-01-27 09:20:00,87.395,87.412,87.358,87.372,137499998.0
2006-01-27 09:21:00,87.384,87.384,87.349,87.373,201600002.0
2006-01-27 09:22:00,87.393,87.405,87.371,87.371,214899997.0
2006-01-27 09:23:00,87.377,87.413,87.377,87.391,109900000.0
2006-01-27 09:24:00,87.381,87.381,87.335,87.353,178799998.0
2006-01-27 09:25:00,87.384,87.394,87.358,87.358,184900001.0
2006-01-27 09:26:00,87.367,87.389,87.356,87.359,267200002.0
2006-01-27 09:27:00,87.379,87.379,87.325,87.327,197200000.0
2006-01-27 09:28:00,87.326,87.349,87.321,87.349,179200000.0
2006-01-27 09:29:00,87.344,87.347,87.307,87.314,142399998.0
2006-01-27 09:30:00,87.309,87.341,87.307,87.333,160200001.0
2006-01-27 09:31:00,87.322,87.345,87.322,87.344,177300000.0
2006-01-27 09:32:00,87.341,87.341,87.313,87.326,149599999.0
2006-01-27 09:33:00,87.328,87.369,87.318,87.353,189699999.0
2006-01-27 09:34:00,87.344,87.391,87.344,87.39,162799996.0
2006-01-27 09:35:00,87.398,87.398,87.375,87.38,205700001.0
2006-01-27 09:36:00,87.39,87.39,87.369,87.37,235699994.0
2006-01-27 09:37:00,87.374,87.404,87.37,87.401,245499999.0
2006-01-27 09:38:00,87.399,87.411,87.378,87.378,79100000.0
2006-01-27 09:39:00,87.392,87.396,87.361,87.373,155999998.0
2006-01-27 09:40:00,87.367,87.381,87.35,87.357,210299996.0
2006-01-27 09:41:00,87.375,87.377,87.329,87.338,195400000.0
2006-01-27 09:42:00,87.343,87.397,87.343,87.397,127700002.0
2006-01-27 09:43:00,87.395,87.41,87.38,87.406,170099997.0
2006-01-27 09:44:00,87.404,87.42,87.379,87.42,175300004.0
2006-01-27 09:45:00,87.422,87.437,87.406,87.422,179900002.0
2006-01-27 09:46:00,87.435,87.446,87.413,87.413,270300001.0
2006-01-27 09:47:00,87.423,87.439,87.403,87.403,96000000.0
2006-01-27 09:48:00,87.427,87.452,87.427,87.447,140600000.0
2006-01-27 09:49:00,87.457,87.457,87.422,87.428,303199996.0
2006-01-27 09:50:00,87.431,87.448,87.42,87.448,266699999.0
2006-01-27 09:51:00,87.433,87.455,87.413,87.437,168800007.0
2006-01-27 09:52:00,87.45,87.452,87.429,87.435,166399999.0
2006-01-27 09:53:00,87.443,87.447,87.416,87.433,270499997.0
2006-01-27 09:54:00,87.436,87.436,87.402,87.408,141300002.0
2006-01-27 09:55:00,87.391,87.414,87.365,87.384,192399999.0
2006-01-27 09:56:00,87.375,87.407,87.375,87.405,163299999.0
2006-01-27 09:57:00,87.41,87.42,87.395,87.4,274099999.0
2006-01-27 09:58:00,87.406,87.438,87.406,87.438,320899994.0
2006-01-27 09:59:00,87.431,87.431,87.407,87.408,211800001.0
2006-01-27 10:00:00,87.392,87.425,87.392,87.423,169900000.0
2006-01-27 10:01:00,87.408,87.431,87.406,87.415,154500001.0
2006-01-27 10:02:00,87.41,87.415,87.378,87.378,189599999.0
2006-01-27 10:03:00,87.398,87.423,87.386,87.398,263100000.0
2006-01-27 10:04:00,87.407,87.415,87.385,87.402,245100001.0
2006-01-27 10:05:00,87.399,87.417,87.388,87.41,83999999.0
2006-01-27 10:06:00,87.389,87.42,87.389,87.408,266300001.0
2006-01-27 10:07:00,87.386,87.405,87.371,87.384,276200000.0
2006-01-27 10:08:00,87.382,87.404,87.382,87.404,110699998.0
2006-01-27 10:09:00,87.402,87.444,87.402,87.434,145700001.0
2006-01-27 10:10:00,87.419,87.433,87.387,87.412,227199996.0
2006-01-27 10:11:00,87.423,87.427,87.407,87.407,129699998.0
2006-01-27 10:12:00,87.417,87.421,87.392,87.402,165999999.0
2006-01-27 10:13:00,87.396,87.437,87.396,87.425,176600003.0
2006-01-27 10:14:00,87.425,87.462,87.425,87.458,143800002.0
2006-01-27 10:15:00,87.452,87.452,87.43,87.43,166999999.0
2006-01-27 10:16:00,87.432,87.465,87.419,87.443,163599999.0
2006-01-27 10:17:00,87.445,87.474,87.432,87.462,163799998.0
2006-01-27 10:18:00,87.447,87.465,87.438,87.464,169699995.0
2006-01-27 10:19:00,87.464,87.487,87.448,87.457,134599998.0
2006-01-27 10:20:00,87.455,87.471,87.451,87.453,152800000.0
2006-01-27 10:21:00,87.452,87.452,87.43,87.441,162399999.0
2006-01-27 10:22:00,87.424,87.46,87.424,87.455,200499999.0
2006-01-27 10:23:00,87.465,87.474,87.441,87.441,154299998.0
2006-01-27 10:24:00,87.441,87.472,87.434,87.436,203799999.0
2006-01-27 10:25:00,87.478,87.484,87.458,87.46,181200002.0
2006-01-27 10:26:00,87.459,87.49,87.459,87.487,165599999.0
2006-01-27 10:27:00,87.501,87.501,87.477,87.483,297200004.0
2006-01-27 10:28:00,87.495,87.52,87.489,87.52,162600001.0
2006-01-27 10:29:00,87.513,87.522,87.491,87.506,252200001.0
2006-01-27 10:30:00,87.503,87.526,87.498,87.513,103399999.0
2006-01-27 10:31:00,87.507,87.522,87.492,87.509,286399999.0
2006-01-27 10:32:00,87.525,87.547,87.515,87.52,187500000.0
2006-01-27 10:33:00,87.511,87.539,87.477,87.492,140600001.0
2006-01-27 10:34:00,87.505,87.51,87.453,87.453,171799997.0
2006-01-27 10:35:00,87.482,87.492,87.468,87.475,198100004.0
2006-01-27 10:36:00,87.469,87.49,87.468,87.483,160700001.0
2006-01-27 10:37:00,87.499,87.499,87.472,87.482,157599998.0
2006-01-27 10:38:00,87.461,87.484,87.461,87.484,198899997.0
2006-01-27 10:39:00,87.481,87.483,87.459,87.459,222899998.0
2006-01-27 10:40:00,87.457,87.475,87.452,87.475,158199999.0
2006-01-27 10:41:00,87.479,87.486,87.459,87.461,313700000.0
2006-01-27 10:42:00,87.486,87.538,87.486,87.538,327999996.0
2006-01-27 10:43:00,87.522,87.556,87.522,87.539,175599998.0
2006-01-27 10:44:00,87.542,87.548,87.512,87.519,232800002.0
2006-01-27 10:45:00,87.527,87.528,87.504,87.509,184499999.0
2006-01-27 10:46:00,87.521,87.543,87.506,87.529,118500001.0
2006-01-27 10:47:00,87.543,87.546,87.523,87.526,187199999.0
2006-01-27 10:48:00,87.54,87.558,87.531,87.555,272399998.0
2006-01-27 10:49:00,87.57,87.584,87.554,87.57,214100002.0
2006-01-27 10:50:00,87.59,87.59,87.54,87.54,101200000.0
2006-01-27 10:51:00,87.549,87.567,87.531,87.554,223799998.0
2006-01-27 10:52:00,87.552,87.555,87.522,87.524,226100000.0
2006-01-27 10:53:00,87.536,87.555,87.524,87.542,184100000.0
2006-01-27 10:54:00,87.548,87.556,87.53,87.533,195799997.0
2006-01-27 10:55:00,87.553,87.563,87.534,87.546,276899999.0
2006-01-27 10:56:00,87.568,87.568,87.541,87.551,141299999.0
2006-01-27 10:57:00,87.562,87.568,87.537,87.555,275800001.0
2006-01-27 10:58:00,87.557,87.564,87.541,87.543,242200001.0
2006-01-27 10:59:00,87.531,87.549,87.519,87.543,240499997.0
2006-01-27 11:00:00,87.553,87.573,87.494,87.552,262900000.0
2006-01-27 11:01:00,87.573,87.573,87.537,87.542,196000001.0
2006-01-27 11:02:00,87.532,87.572,87.532,87.572,227500002.0
2006-01-27 11:03:00,87.558,87.588,87.541,87.575,222999997.0
2006-01-27 11:04:00,87.587,87.594,87.567,87.569,165299999.0
2006-01-27 11:05:00,87.572,87.581,87.542,87.542,156899999.0
2006-01-27 11:06:00,87.544,87.563,87.536,87.538,144200001.0
2006-01-27 11:07:00,87.547,87.556,87.523,87.537,328700000.0
2006-01-27 11:08:00,87.543,87.573,87.537,87.573,73200000.0
2006-01-27 11:09:00,87.581,87.581,87.545,87.55,200000001.0
2006-01-27 11:10:00,87.541,87.564,87.509,87.52,175700000.0
2006-01-27 11:11:00,87.506,87.506,87.476,87.477,175399999.0
2006-01-27 11:12:00,87.498,87.514,87.487,87.494,251800002.0
2006-01-27 11:13:00,87.502,87.542,87.498,87.542,241900003.0
2006-01-27 11:14:00,87.528,87.546,87.503,87.516,123600000.0
2006-01-27 11:15:00,87.519,87.538,87.501,87.517,234499995.0
2006-01-27 11:16:00,87.541,87.572,87.541,87.572,124300000.0
2006-01-27 11:17:00,87.572,87.574,87.541,87.545,148999995.0
2006-01-27 11:18:00,87.526,87.56,87.526,87.552,239499997.0
2006-01-27 11:19:00,87.546,87.57,87.532,87.557,232900001.0
2006-01-27 11:20:00,87.572,87.595,87.559,87.581,127999999.0
2006-01-27 11:21:00,87.595,87.621,87.595,87.62,128700001.0
2006-01-27 11:22:00,87.599,87.625,87.589,87.602,258399998.0
2006-01-27 11:23:00,87.586,87.611,87.583,87.598,171500000.0
2006-01-27 11:24:00,87.611,87.611,87.583,87.585,131299998.0
2006-01-27 11:25:00,87.595,87.606,87.581,87.587,141299998.0
2006-01-27 11:26:00,87.584,87.612,87.58,87.612,172200005.0
2006-01-27 11:27:00,87.618,87.62,87.602,87.613,225400004.0
2006-01-27 11:28:00,87.615,87.634,87.6,87.628,207599998.0
2006-01-27 11:29:00,87.638,87.663,87.62,87.663,195100000.0
2006-01-27 11:30:00,87.668,87.683,87.644,87.673,161700001.0
2006-01-27 11:31:00,87.678,87.696,87.661,87.696,160300000.0
2006-01-27 11:32:00,87.669,87.71,87.651,87.662,187900000.0
2006-01-27 11:33:00,87.638,87.662,87.632,87.648,217900000.0
2006-01-27 11:34:00,87.647,87.647,87.6,87.604,215899999.0
2006-01-27 11:35:00,87.622,87.622,87.563,87.563,199999998.0
2006-01-27 11:36:00,87.572,87.603,87.563,87.603,171700001.0
2006-01-27 11:37:00,87.601,87.635,87.6,87.628,167100000.0
2006-01-27 11:38:00,87.607,87.639,87.607,87.638,278099999.0
2006-01-27 11:39:00,87.62,87.636,87.617,87.633,168200001.0
2006-01-27 11:40:00,87.585,87.636,87.585,87.632,153299999.0
2006-01-27 11:41:00,87.618,87.644,87.615,87.627,272799996.0
2006-01-27 11:42:00,87.623,87.624,87.598,87.598,225300001.0
2006-01-27 11:43:00,87.615,87.625,87.593,87.599,116600000.0
2006-01-27 11:44:00,87.624,87.632,87.603,87.603,226700000.0
2006-01-27 11:45:00,87.617,87.635,87.597,87.619,225900001.0
2006-01-27 11:46:00,87.616,87.633,87.611,87.626,224800001.0
2006-01-27 11:47:00,87.612,87.638,87.606,87.638,234499998.0
2006-01-27 11:48:00,87.646,87.664,87.637,87.657,171800001.0
2006-01-27 11:49:00,87.657,87.69,87.644,87.67,180400000.0
2006-01-27 11:50:00,87.669,87.697,87.668,87.697,188200000.0
2006-01-27 11:51:00,87.699,87.701,87.673,87.685,294800005.0
2006-01-27 11:52:00,87.675,87.693,87.656,87.676,203399999.0
2006-01-27 11:53:00,87.676,87.687,87.651,87.651,109599999.0
2006-01-27 11:54:00,87.649,87.69,87.641,87.69,237200002.0
2006-01-27 11:55:00,87.69,87.692,87.661,87.668,165500000.0
2006-01-27 11:56:00,87.685,87.691,87.659,87.659,178299998.0
2006-01-27 11:57:00,87.664,87.68,87.654,87.675,124500002.0
2006-01-27 11:58:00,87.658,87.674,87.655,87.673,127599999.0
2006-01-27 11:59:00,87.66,87.7,87.66,87.694,192200003.0
2006-01-27 12:00:00,87.699,87.752,87.688,87.723,281999996.0
2006-01-27 12:01:00,87.739,87.739,87.7,87.7,138600001.0
2006-01-27 12:02:00,87.713,87.722,87.699,87.722,252300002.0
2006-01-27 12:03:00,87.717,87.725,87.693,87.703,143799999.0
2006-01-27 12:04:00,87.713,87.734,87.71,87.734,112100001.0
2006-01-27 12:05:00,87.73,87.73,87.698,87.712,194599996.0
2006-01-27 12:06:00,87.717,87.745,87.711,87.745,160499999.0
2006-01-27 12:07:00,87.72,87.748,87.681,87.748,216900001.0
2006-01-27 12:08:00,87.751,87.768,87.739,87.748,181699999.0
2006-01-27 12:09:00,87.763,87.763,87.744,87.744,116800003.0
2006-01-27 12:10:00,87.729,87.757,87.729,87.737,155600000.0
2006-01-27 12:11:00,87.725,87.758,87.725,87.753,298500000.0
2006-01-27 12:12:00,87.753,87.753,87.729,87.735,91000001.0
2006-01-27 12:13:00,87.732,87.756,87.721,87.741,202999999.0
2006-01-27 12:14:00,87.723,87.748,87.723,87.743,196000002.0
2006-01-27 12:15:00,87.731,87.758,87.731,87.734,84500000.0
2006-01-27 12:16:00,87.722,87.749,87.722,87.736,89000000.0
2006-01-27 12:17:00,87.737,87.737,87.709,87.713,167399999.0
2006-01-27 12:18:00,87.735,87.742,87.719,87.724,166700000.0
2006-01-27 12:19:00,87.711,87.742,87.711,87.735,190000003.0
2006-01-27 12:20:00,87.722,87.755,87.717,87.755,297600002.0
2006-01-27 12:21:00,87.732,87.75,87.722,87.74,190299998.0
2006-01-27 12:22:00,87.735,87.748,87.723,87.742,150000000.0
2006-01-27 12:23:00,87.743,87.77,87.728,87.77,170499999.0
2006-01-27 12:24:00,87.772,87.778,87.743,87.743,242999997.0
2006-01-27 12:25:00,87.766,87.777,87.752,87.76,225499999.0
2006-01-27 12:26:00,87.763,87.782,87.758,87.778,238699993.0
2006-01-27 12:27:00,87.766,87.798,87.762,87.79,184400002.0
2006-01-27 12:28:00,87.76,87.789,87.746,87.761,199600000.0
2006-01-27 12:29:00,87.746,87.787,87.732,87.787,200699999.0
2006-01-27 12:30:00,87.77,87.791,87.739,87.754,229599999.0
2006-01-27 12:31:00,87.756,87.77,87.742,87.752,93000000.0
2006-01-27 12:32:00,87.757,87.795,87.756,87.773,204500000.0
2006-01-27 12:33:00,87.768,87.771,87.742,87.742,250399999.0
2006-01-27 12:34:00,87.768,87.769,87.747,87.747,217000000.0
2006-01-27 12:35:00,87.767,87.767,87.742,87.742,165000003.0
2006-01-27 12:36:00,87.751,87.759,87.722,87.759,203600005.0
2006-01-27 12:37:00,87.752,87.774,87.738,87.759,241799995.0
2006-01-27 12:38:00,87.747,87.76,87.716,87.716,111400001.0
2006-01-27 12:39:00,87.723,87.749,87.723,87.749,269400000.0
2006-01-27 12:40:00,87.731,87.76,87.726,87.76,155299999.0
2006-01-27 12:41:00,87.762,87.764,87.738,87.755,261299996.0
2006-01-27 12:42:00,87.747,87.748,87.728,87.728,168600001.0
2006-01-27 12:43:00,87.724,87.749,87.724,87.746,242200002.0
2006-01-27 12:44:00,87.745,87.777,87.732,87.748,122599998.0
2006-01-27 12:45:00,87.778,87.785,87.759,87.772,250500004.0
2006-01-27 12:46:00,87.782,87.808,87.761,87.785,248600002.0
2006-01-27 12:47:00,87.791,87.791,87.716,87.755,112300000.0
2006-01-27 12:48:00,87.775,87.777,87.746,87.748,204699998.0
2006-01-27 12:49:00,87.757,87.772,87.741,87.755,269799998.0
2006-01-27 12:50:00,87.767,87.8,87.767,87.792,122199998.0
2006-01-27 12:51:00,87.783,87.806,87.771,87.805,220900000.0
2006-01-27 12:52:00,87.797,87.824,87.787,87.824,215199996.0
2006-01-27 12:53:00,87.836,87.864,87.814,87.819,145900001.0
2006-01-27 12:54:00,87.849,87.874,87.84,87.861,221300003.0
2006-01-27 12:55:00,87.86,87.862,87.826,87.852,126599999.0
2006-01-27 12:56:00,87.84,87.869,87.833,87.869,219000003.0
2006-01-27 12:57:00,87.858,87.894,87.858,87.877,76000000.0
2006-01-27 12:58:00,87.908,87.933,87.897,87.907,130100002.0
2006-01-27 12:59:00,87.904,87.969,87.904,87.969,166200003.0
2006-01-27 13:00:00,87.94,87.966,87.928,87.941,203399998.0
2006-01-27 13:01:00,87.913,87.913,87.878,87.881,119899999.0
2006-01-27 13:02:00,87.892,87.902,87.854,87.854,148500001.0
2006-01-27 13:03:00,87.864,87.899,87.864,87.899,126400000.0
2006-01-27 13:04:00,87.909,87.918,87.875,87.875,138400000.0
2006-01-27 13:05:00,87.878,87.893,87.862,87.872,135000001.0
2006-01-27 13:06:00,87.905,87.907,87.878,87.894,229999996.0
2006-01-27 13:07:00,87.915,87.915,87.879,87.879,177200000.0
2006-01-27 13:08:00,87.892,87.892,87.834,87.834,112800000.0
2006-01-27 13:09:00,87.833,87.888,87.826,87.84,272699998.0
2006-01-27 13:10:00,87.841,87.856,87.829,87.838,149200000.0
2006-01-27 13:11:00,87.821,87.883,87.811,87.883,152000000.0
2006-01-27 13:12:00,87.859,87.874,87.826,87.858,202099999.0
2006-01-27 13:13:00,87.856,87.867,87.82,87.831,258699995.0
2006-01-27 13:14:00,87.81,87.825,87.773,87.782,88399998.0
2006-01-27 13:15:00,87.774,87.805,87.758,87.785,170400000.0
2006-01-27 13:16:00,87.795,87.832,87.787,87.832,268500000.0
2006-01-27 13:17:00,87.814,87.864,87.814,87.864,214499996.0
2006-01-27 13:18:00,87.856,87.856,87.826,87.831,173599997.0
2006-01-27 13:19:00,87.821,87.855,87.812,87.827,262699999.0
2006-01-27 13:20:00,87.814,87.862,87.814,87.853,285600005.0
2006-01-27 13:21:00,87.858,87.873,87.845,87.845,225300001.0
2006-01-27 13:22:00,87.849,87.877,87.849,87.877,129100000.0
2006-01-27 13:23:00,87.879,87.904,87.869,87.888,135500002.0
2006-01-27 13:24:00,87.912,87.917,87.893,87.9,278699999.0
2006-01-27 13:25:00,87.905,87.93,87.905,87.93,122499999.0
2006-01-27 13:26:00,87.912,87.927,87.897,87.913,165400001.0
2006-01-27 13:27:00,87.914,87.924,87.897,87.897,330099999.0
2006-01-27 13:28:00,87.913,87.927,87.899,87.914,208299996.0
2006-01-27 13:29:00,87.916,87.946,87.916,87.942,181100001.0
2006-01-27 13:30:00,87.931,87.943,87.914,87.924,143300000.0
2006-01-27 13:31:00,87.94,87.95,87.921,87.926,369399999.0
2006-01-27 13:32:00,87.944,87.946,87.918,87.929,237200000.0
2006-01-27 13:33:00,87.927,87.945,87.909,87.921,253999998.0
2006-01-27 13:34:00,87.94,87.94,87.908,87.908,226800002.0
2006-01-27 13:35:00,87.899,87.915,87.886,87.903,219500000.0
2006-01-27 13:36:00,87.879,87.898,87.856,87.872,328199996.0
2006-01-27 13:37:00,87.875,87.875,87.833,87.851,381199998.0
2006-01-27 13:38:00,87.86,87.864,87.842,87.842,158099999.0
2006-01-27 13:39:00,87.844,87.858,87.819,87.852,205999999.0
2006-01-27 13:40:00,87.855,87.877,87.833,87.867,293300001.0
2006-01-27 13:41:00,87.885,87.903,87.869,87.869,216700001.0
2006-01-27 13:42:00,87.879,87.886,87.847,87.847,271100003.0
2006-01-27 13:43:00,87.863,87.871,87.841,87.846,255699999.0
2006-01-27 13:44:00,87.845,87.862,87.832,87.841,271999999.0
2006-01-27 13:45:00,87.813,87.834,87.79,87.829,200900001.0
2006-01-27 13:46:00,87.806,87.832,87.803,87.83,215900000.0
2006-01-27 13:47:00,87.818,87.864,87.818,87.855,199500000.0
2006-01-27 13:48:00,87.85,87.851,87.828,87.831,203299998.0
2006-01-27 13:49:00,87.833,87.858,87.825,87.849,256199998.0
2006-01-27 13:50:00,87.846,87.862,87.83,87.832,234299997.0
2006-01-27 13:51:00,87.814,87.831,87.798,87.798,172299998.0
2006-01-27 13:52:00,87.805,87.822,87.781,87.792,267900000.0
2006-01-27 13:53:00,87.809,87.828,87.8,87.812,158099997.0
2006-01-27 13:54:00,87.763,87.787,87.759,87.777,110100002.0
2006-01-27 13:55:00,87.763,87.794,87.763,87.794,308499997.0
2006-01-27 13:56:00,87.797,87.802,87.771,87.771,188300002.0
2006-01-27 13:57:00,87.758,87.8,87.758,87.8,107400000.0
2006-01-27 13:58:00,87.81,87.81,87.784,87.793,232299995.0
2006-01-27 13:59:00,87.818,87.834,87.805,87.805,125600001.0
2006-01-27 14:00:00,87.818,87.826,87.789,87.811,190699998.0
2006-01-27 14:01:00,87.816,87.84,87.798,87.813,182899996.0
2006-01-27 14:02:00,87.792,87.814,87.791,87.811,227999999.0
2006-01-27 14:03:00,87.813,87.815,87.78,87.783,130700003.0
2006-01-27 14:04:00,87.8,87.821,87.799,87.819,191800000.0
2006-01-27 14:05:00,87.811,87.811,87.786,87.79,113499999.0
2006-01-27 14:06:00,87.779,87.813,87.779,87.802,171999999.0
2006-01-27 14:07:00,87.796,87.823,87.796,87.823,229500002.0
2006-01-27 14:08:00,87.828,87.858,87.828,87.852,150400002.0
2006-01-27 14:09:00,87.838,87.869,87.838,87.855,157000000.0
2006-01-27 14:10:00,87.855,87.855,87.829,87.829,77499999.0
2006-01-27 14:11:00,87.832,87.853,87.824,87.845,191199998.0
2006-01-27 14:12:00,87.83,87.847,87.824,87.842,161399999.0
2006-01-27 14:13:00,87.824,87.846,87.824,87.846,137399999.0
2006-01-27 14:14:00,87.845,87.879,87.845,87.859,208100000.0
2006-01-27 14:15:00,87.858,87.872,87.832,87.858,252600002.0
2006-01-27 14:16:00,87.86,87.89,87.86,87.861,302899996.0
2006-01-27 14:17:00,87.854,87.88,87.854,87.88,132599996.0
2006-01-27 14:18:00,87.869,87.882,87.853,87.854,184799998.0
2006-01-27 14:19:00,87.864,87.864,87.807,87.824,279700002.0
2006-01-27 14:20:00,87.825,87.848,87.821,87.845,182399998.0
2006-01-27 14:21:00,87.84,87.84,87.808,87.818,123699998.0
2006-01-27 14:22:00,87.838,87.852,87.824,87.835,187999998.0
2006-01-27 14:23:00,87.827,87.846,87.808,87.825,141700002.0
2006-01-27 14:24:00,87.818,87.839,87.815,87.832,199100000.0
2006-01-27 14:25:00,87.833,87.839,87.804,87.804,106099999.0
2006-01-27 14:26:00,87.833,87.838,87.808,87.815,145400000.0
2006-01-27 14:27:00,87.828,87.845,87.816,87.816,152599999.0
2006-01-27 14:28:00,87.825,87.825,87.791,87.8,160099999.0
2006-01-27 14:29:00,87.815,87.823,87.787,87.805,189999998.0
2006-01-27 14:30:00,87.78,87.805,87.776,87.778,313000000.0
2006-01-27 14:31:00,87.795,87.799,87.774,87.782,181800003.0
2006-01-27 14:32:00,87.793,87.793,87.76,87.773,176200001.0
2006-01-27 14:33:00,87.782,87.798,87.764,87.768,129400003.0
2006-01-27 14:34:00,87.772,87.788,87.757,87.768,179899998.0
2006-01-27 14:35:00,87.748,87.765,87.744,87.765,162899998.0
2006-01-27 14:36:00,87.762,87.762,87.735,87.736,123100000.0
2006-01-27 14:37:00,87.747,87.754,87.719,87.731,225499996.0
2006-01-27 14:38:00,87.75,87.761,87.736,87.76,160399998.0
2006-01-27 14:39:00,87.756,87.78,87.756,87.767,165699998.0
2006-01-27 14:40:00,87.773,87.785,87.761,87.77,197800001.0
2006-01-27 14:41:00,87.749,87.778,87.728,87.772,153900001.0
2006-01-27 14:42:00,87.75,87.771,87.744,87.762,138200000.0
2006-01-27 14:43:00,87.772,87.774,87.748,87.748,133500000.0
2006-01-27 14:44:00,87.772,87.788,87.753,87.774,336099998.0
2006-01-27 14:45:00,87.766,87.783,87.756,87.768,179200000.0
2006-01-27 14:46:00,87.756,87.779,87.756,87.774,157700000.0
2006-01-27 14:47:00,87.759,87.78,87.752,87.772,247100001.0
2006-01-27 14:48:00,87.751,87.775,87.744,87.755,129800000.0
2006-01-27 14:49:00,87.754,87.774,87.747,87.756,141900000.0
2006-01-27 14:50:00,87.773,87.808,87.773,87.808,65100000.0
2006-01-27 14:51:00,87.79,87.805,87.768,87.787,206400002.0
2006-01-27 14:52:00,87.798,87.803,87.776,87.788,184799999.0
2006-01-27 14:53:00,87.801,87.812,87.783,87.785,255599998.0
2006-01-27 14:54:00,87.778,87.808,87.778,87.8,120200001.0
2006-01-27 14:55:00,87.801,87.813,87.786,87.801,125600001.0
2006-01-27 14:56:00,87.821,87.831,87.81,87.812,184800002.0
2006-01-27 14:57:00,87.825,87.84,87.81,87.831,93800000.0
2006-01-27 14:58:00,87.833,87.84,87.818,87.823,85099999.0
2006-01-27 14:59:00,87.823,87.848,87.815,87.836,224500002.0
2006-01-27 15:00:00,87.822,87.834,87.804,87.813,107599998.0
2006-01-27 15:01:00,87.795,87.818,87.771,87.784,355699996.0
2006-01-27 15:02:00,87.774,87.782,87.757,87.775,228899997.0
2006-01-27 15:03:00,87.779,87.817,87.779,87.806,207699999.0
2006-01-27 15:04:00,87.803,87.81,87.784,87.791,96000000.0
2006-01-27 15:05:00,87.806,87.82,87.796,87.799,352499998.0
2006-01-27 15:06:00,87.795,87.795,87.757,87.772,201700003.0
2006-01-27 15:07:00,87.788,87.813,87.754,87.805,166100000.0
2006-01-27 15:08:00,87.799,87.824,87.796,87.821,209999998.0
2006-01-27 15:09:00,87.818,87.822,87.773,87.789,332500000.0
2006-01-27 15:10:00,87.825,87.83,87.803,87.828,227899999.0
2006-01-27 15:11:00,87.816,87.841,87.799,87.841,151499997.0
2006-01-27 15:12:00,87.839,87.839,87.81,87.814,167299998.0
2006-01-27 15:13:00,87.809,87.834,87.795,87.812,129399999.0
2006-01-27 15:14:00,87.814,87.823,87.795,87.81,191900000.0
2006-01-27 15:15:00,87.809,87.809,87.791,87.791,124999999.0
2006-01-27 15:16:00,87.803,87.813,87.789,87.796,137900000.0
2006-01-27 15:17:00,87.811,87.813,87.782,87.799,149799999.0
2006-01-27 15:18:00,87.798,87.798,87.77,87.77,236100001.0
2006-01-27 15:19:00,87.758,87.765,87.71,87.71,319900004.0
2006-01-27 15:20:00,87.727,87.763,87.723,87.748,121500002.0
2006-01-27 15:21:00,87.736,87.757,87.716,87.73,217699997.0
2006-01-27 15:22:00,87.729,87.736,87.709,87.724,152600000.0
2006-01-27 15:23:00,87.723,87.736,87.693,87.693,228599999.0
2006-01-27 15:24:00,87.674,87.691,87.667,87.669,273799997.0
2006-01-27 15:25:00,87.673,87.695,87.662,87.668,247400000.0
2006-01-27 15:26:00,87.665,87.685,87.665,87.679,241699999.0
2006-01-27 15:27:00,87.681,87.695,87.648,87.648,155599997.0
2006-01-27 15:28:00,87.653,87.684,87.653,87.682,160400002.0
2006-01-27 15:29:00,87.68,87.69,87.644,87.66,324000001.0
2006-01-27 15:30:00,87.627,87.673,87.598,87.632,171200002.0
2006-01-27 15:31:00,87.653,87.72,87.643,87.701,169700004.0
2006-01-27 15:32:00,87.725,87.725,87.66,87.66,163700001.0
2006-01-27 15:33:00,87.632,87.659,87.622,87.638,190499999.0
2006-01-27 15:34:00,87.664,87.718,87.663,87.718,175900000.0
2006-01-27 15:35:00,87.713,87.745,87.706,87.734,329399995.0
2006-01-27 15:36:00,87.731,87.75,87.709,87.732,182800000.0
2006-01-27 15:37:00,87.732,87.752,87.673,87.684,180200000.0
2006-01-27 15:38:00,87.672,87.731,87.672,87.731,185799998.0
2006-01-27 15:39:00,87.699,87.721,87.696,87.71,203600000.0
2006-01-27 15:40:00,87.719,87.756,87.695,87.715,185299999.0
2006-01-27 15:41:00,87.709,87.732,87.685,87.699,239400006.0
2006-01-27 15:42:00,87.691,87.728,87.678,87.728,123400002.0
2006-01-27 15:43:00,87.72,87.72,87.672,87.672,351799996.0
2006-01-27 15:44:00,87.673,87.72,87.656,87.685,114399999.0
2006-01-27 15:45:00,87.686,87.711,87.674,87.695,297999997.0
2006-01-27 15:46:00,87.69,87.713,87.665,87.675,220499998.0
2006-01-27 15:47:00,87.669,87.677,87.64,87.649,257399999.0
2006-01-27 15:48:00,87.651,87.674,87.629,87.657,158400001.0
2006-01-27 15:49:00,87.668,87.702,87.667,87.683,182300001.0
2006-01-27 15:50:00,87.702,87.702,87.66,87.66,186699999.0
2006-01-27 15:51:00,87.652,87.676,87.64,87.652,206299998.0
2006-01-27 15:52:00,87.673,87.673,87.642,87.649,252099999.0
2006-01-27 15:53:00,87.673,87.702,87.663,87.685,228799998.0
2006-01-27 15:54:00,87.684,87.719,87.674,87.677,248600000.0
2006-01-27 15:55:00,87.665,87.72,87.665,87.707,220100000.0
2006-01-27 15:56:00,87.707,87.708,87.656,87.656,177700003.0
2006-01-27 15:57:00,87.666,87.686,87.651,87.686,128899996.0
2006-01-27 15:58:00,87.671,87.696,87.643,87.653,221400002.0
2006-01-27 15:59:00,87.638,87.638,87.602,87.602,119899999.0
2006-01-27 16:00:00,87.596,87.627,87.592,87.614,237300004.0
2006-01-27 16:01:00,87.621,87.65,87.614,87.637,155400003.0
2006-01-27 16:02:00,87.625,87.66,87.623,87.653,243000001.0
2006-01-27 16:03:00,87.648,87.679,87.608,87.652,92199999.0
2006-01-27 16:04:00,87.689,87.704,87.673,87.689,189100002.0
2006-01-27 16:05:00,87.692,87.692,87.663,87.675,173299998.0
2006-01-27 16:06:00,87.68,87.69,87.662,87.665,172300002.0
2006-01-27 16:07:00,87.683,87.705,87.669,87.681,241499997.0
2006-01-27 16:08:00,87.716,87.745,87.712,87.712,148100003.0
2006-01-27 16:09:00,87.732,87.736,87.711,87.711,426399992.0
2006-01-27 16:10:00,87.716,87.745,87.708,87.742,172400001.0
2006-01-27 16:11:00,87.734,87.744,87.71,87.72,229599997.0
2006-01-27 16:12:00,87.74,87.745,87.715,87.715,122399998.0
2006-01-27 16:13:00,87.718,87.724,87.705,87.708,131200003.0
2006-01-27 16:14:00,87.701,87.739,87.673,87.714,207299997.0
2006-01-27 16:15:00,87.741,87.744,87.721,87.729,269800001.0
2006-01-27 16:16:00,87.739,87.749,87.723,87.739,197200001.0
2006-01-27 16:17:00,87.721,87.75,87.712,87.75,239400000.0
2006-01-27 16:18:00,87.744,87.758,87.731,87.751,154099997.0
2006-01-27 16:19:00,87.76,87.766,87.739,87.739,205599998.0
2006-01-27 16:20:00,87.756,87.763,87.738,87.744,261699996.0
2006-01-27 16:21:00,87.758,87.758,87.725,87.732,165100002.0
2006-01-27 16:22:00,87.757,87.759,87.725,87.725,264700000.0
2006-01-27 16:23:00,87.734,87.758,87.725,87.745,277300002.0
2006-01-27 16:24:00,87.744,87.758,87.726,87.739,105500001.0
2006-01-27 16:25:00,87.745,87.761,87.733,87.75,186100001.0
2006-01-27 16:26:00,87.761,87.764,87.734,87.743,175499997.0
2006-01-27 16:27:00,87.75,87.762,87.737,87.76,193700000.0
2006-01-27 16:28:00,87.733,87.759,87.728,87.736,283100002.0
2006-01-27 16:29:00,87.724,87.742,87.719,87.739,197200000.0
2006-01-27 16:30:00,87.738,87.738,87.693,87.719,180500000.0
2006-01-27 16:31:00,87.724,87.744,87.713,87.718,175600000.0
2006-01-27 16:32:00,87.729,87.742,87.718,87.742,202600000.0
2006-01-27 16:33:00,87.741,87.743,87.722,87.723,169399999.0
2006-01-27 16:34:00,87.744,87.751,87.719,87.738,160699999.0
2006-01-27 16:35:00,87.744,87.762,87.738,87.75,83800000.0
2006-01-27 16:36:00,87.728,87.749,87.717,87.733,163000003.0
2006-01-27 16:37:00,87.731,87.743,87.705,87.725,152900000.0
2006-01-27 16:38:00,87.701,87.721,87.694,87.721,164799999.0
2006-01-27 16:39:00,87.714,87.717,87.675,87.675,190099999.0
2006-01-27 16:40:00,87.676,87.711,87.674,87.711,256400000.0
2006-01-27 16:41:00,87.698,87.736,87.694,87.736,161800003.0
2006-01-27 16:42:00,87.719,87.735,87.704,87.717,248200002.0
2006-01-27 16:43:00,87.702,87.725,87.695,87.725,184100003.0
2006-01-27 16:44:00,87.713,87.737,87.713,87.73,165599996.0
2006-01-27 16:45:00,87.726,87.729,87.696,87.696,242199998.0
2006-01-27 16:46:00,87.707,87.717,87.688,87.705,96700000.0
2006-01-27 16:47:00,87.706,87.72,87.695,87.718,144600002.0
2006-01-27 16:48:00,87.717,87.728,87.692,87.692,229199999.0
2006-01-27 16:49:00,87.726,87.737,87.715,87.715,359200000.0
2006-01-27 16:50:00,87.736,87.771,87.736,87.76,217799997.0
2006-01-27 16:51:00,87.775,87.823,87.775,87.817,212299998.0
2006-01-27 16:52:00,87.812,87.814,87.783,87.792,300399996.0
2006-01-27 16:53:00,87.79,87.84,87.79,87.84,224199998.0
2006-01-27 16:54:00,87.813,87.842,87.804,87.812,120499998.0
2006-01-27 16:55:00,87.791,87.822,87.791,87.81,150499996.0
2006-01-27 16:56:00,87.79,87.808,87.784,87.805,117200001.0
2006-01-27 16:57:00,87.779,87.801,87.76,87.779,251700001.0
2006-01-27 16:58:00,87.778,87.807,87.763,87.779,224999998.0
2006-01-27 16:59:00,87.785,87.809,87.771,87.797,183199997.0
2006-01-27 17:00:00,87.789,87.803,87.782,87.801,175100001.0
2006-01-27 17:01:00,87.783,87.803,87.776,87.796,178900001.0
2006-01-27 17:02:00,87.808,87.841,87.795,87.821,196999997.0
2006-01-27 17:03:00,87.85,87.85,87.802,87.806,388500001.0
2006-01-27 17:04:00,87.831,87.867,87.821,87.839,200599997.0
2006-01-27 17:05:00,87.834,87.855,87.821,87.854,208399997.0
2006-01-27 17:06:00,87.859,87.879,87.854,87.879,136899998.0
2006-01-27 17:07:00,87.856,87.884,87.853,87.871,194299999.0
2006-01-27 17:08:00,87.869,87.885,87.858,87.877,246100000.0
2006-01-27 17:09:00,87.876,87.899,87.849,87.849,123600002.0
2006-01-27 17:10:00,87.893,87.909,87.883,87.883,141200000.0
2006-01-27 17:11:00,87.876,87.897,87.864,87.882,211299999.0
2006-01-27 17:12:00,87.886,87.886,87.863,87.868,210300001.0
2006-01-27 17:13:00,87.868,87.906,87.868,87.901,252299999.0
2006-01-27 17:14:00,87.875,87.893,87.867,87.881,134600001.0
2006-01-27 17:15:00,87.875,87.875,87.837,87.847,239699997.0
2006-01-27 17:16:00,87.854,87.878,87.828,87.835,131100000.0
2006-01-27 17:17:00,87.851,87.873,87.836,87.836,108400002.0
2006-01-27 17:18:00,87.853,87.881,87.836,87.864,75400000.0
2006-01-27 17:19:00,87.869,87.911,87.862,87.862,133300000.0
2006-01-27 17:20:00,87.88,87.916,87.858,87.895,226399995.0
2006-01-27 17:21:00,87.922,87.922,87.868,87.895,202400000.0
2006-01-27 17:22:00,87.902,87.902,87.875,87.882,169600000.0
2006-01-27 17:23:00,87.881,87.881,87.841,87.864,277999999.0
2006-01-27 17:24:00,87.881,87.881,87.851,87.859,215199998.0
2006-01-27 17:25:00,87.865,87.871,87.843,87.853,233899999.0
2006-01-27 17:26:00,87.846,87.873,87.846,87.865,243999999.0
2006-01-27 17:27:00,87.869,87.873,87.837,87.856,297700000.0
2006-01-27 17:28:00,87.861,87.882,87.848,87.865,174199998.0
2006-01-27 17:29:00,87.871,87.881,87.847,87.863,170599997.0
2006-01-27 17:30:00,87.857,87.857,87.814,87.818,174899997.0
2006-01-27 17:31:00,87.805,87.827,87.783,87.81,197399999.0
2006-01-27 17:32:00,87.792,87.825,87.791,87.825,104299998.0
2006-01-27 17:33:00,87.807,87.829,87.792,87.822,161199999.0
2006-01-27 17:34:00,87.835,87.869,87.821,87.869,95400000.0
2006-01-27 17:35:00,87.865,87.881,87.836,87.847,169100000.0
2006-01-27 17:36:00,87.828,87.863,87.827,87.863,173200000.0
2006-01-27 17:37:00,87.848,87.863,87.828,87.836,248299999.0
2006-01-27 17:38:00,87.822,87.835,87.801,87.82,186699998.0
2006-01-27 17:39:00,87.835,87.838,87.806,87.819,244200002.0
2006-01-27 17:40:00,87.852,87.852,87.821,87.845,203600002.0
2006-01-27 17:41:00,87.849,87.857,87.812,87.812,309800000.0
2006-01-27 17:42:00,87.848,87.864,87.834,87.836,102100000.0
2006-01-27 17:43:00,87.847,87.855,87.83,87.834,126099997.0
2006-01-27 17:44:00,87.821,87.863,87.821,87.859,359299995.0
2006-01-27 17:45:00,87.852,87.866,87.828,87.828,188200000.0
2006-01-27 17:46:00,87.84,87.866,87.84,87.859,134400000.0
2006-01-27 17:47:00,87.848,87.857,87.828,87.842,111900000.0
2006-01-27 17:48:00,87.837,87.863,87.834,87.859,200600000.0
2006-01-27 17:49:00,87.861,87.868,87.836,87.844,275999998.0
2006-01-27 17:50:00,87.858,87.869,87.833,87.841,183499998.0
2006-01-27 17:51:00,87.835,87.835,87.788,87.788,212299998.0
2006-01-27 17:52:00,87.792,87.809,87.779,87.789,176099999.0
2006-01-27 17:53:00,87.808,87.823,87.789,87.802,223400003.0
2006-01-27 17:54:00,87.829,87.846,87.82,87.825,127400002.0
2006-01-27 17:55:00,87.833,87.85,87.809,87.824,216400001.0
2006-01-27 17:56:00,87.817,87.837,87.808,87.836,137100003.0
2006-01-27 17:57:00,87.828,87.849,87.812,87.832,111700001.0
2006-01-27 17:58:00,87.845,87.852,87.806,87.806,165900001.0
2006-01-27 17:59:00,87.827,87.828,87.785,87.788,266299996.0
2006-01-27 18:00:00,87.76,87.825,87.76,87.822,219100000.0
2006-01-27 18:01:00,87.822,87.827,87.781,87.797,1459000000.0
2006-01-27 18:02:00,87.832,87.841,87.801,87.814,1865099996.0
2006-01-27 18:03:00,87.824,87.886,87.824,87.86,2069399999.0
2006-01-27 18:04:00,87.86,87.884,87.851,87.858,1698400002.0
2006-01-27 18:05:00,87.87,87.871,87.84,87.871,1950700007.0
2006-01-27 18:06:00,87.866,87.882,87.851,87.853,1612600004.0
2006-01-27 18:07:00,87.858,87.878,87.843,87.868,2033699995.0
2006-01-27 18:08:00,87.854,87.892,87.845,87.871,1990199993.0
2006-01-27 18:09:00,87.862,87.87,87.83,87.84,1592399993.0
2006-01-27 18:10:00,87.845,87.854,87.828,87.83,1553300000.0
2006-01-27 18:11:00,87.834,87.847,87.815,87.835,932199992.0
2006-01-27 18:12:00,87.825,87.846,87.811,87.821,1291600004.0
2006-01-27 18:13:00,87.808,87.818,87.767,87.79,1471400006.0
2006-01-27 18:14:00,87.804,87.836,87.794,87.823,1856500002.0
2006-01-27 18:15:00,87.801,87.833,87.797,87.815,2137399999.0
2006-01-27 18:16:00,88.12,88.16,88.09,88.09,721199998.0
2006-01-27 18:17:00,87.772,87.833,87.772,87.799,721199998.0
2006-01-27 18:18:00,87.829,87.85,87.807,87.827,1234999996.0
2006-01-27 18:19:00,87.817,87.838,87.804,87.837,1764399988.0
2006-01-27 18:20:00,87.838,87.845,87.811,87.815,1585799985.0
2006-01-27 18:21:00,87.83,87.862,87.83,87.86,1590499995.0
2006-01-27 18:22:00,87.862,87.872,87.84,87.857,1821600003.0
2006-01-27 18:23:00,88.13,88.13,88.07,88.09,1583700000.0
2006-01-27 18:24:00,87.865,87.865,87.827,87.836,1583700000.0
2006-01-27 18:25:00,88.08,88.11,88.05,88.08,1610299998.0
2006-01-27 18:26:00,87.828,87.854,87.823,87.843,1610299998.0
2006-01-27 18:27:00,87.837,87.874,87.837,87.853,1308099995.0
2006-01-27 18:28:00,87.848,87.865,87.838,87.846,1223000000.0
2006-01-27 18:29:00,87.866,87.884,87.851,87.872,1371900000.0
2006-01-27 18:30:00,87.848,87.888,87.848,87.876,720599996.0
2006-01-27 18:31:00,87.875,87.931,87.875,87.906,1237200000.0
2006-01-27 18:32:00,87.917,87.935,87.9,87.905,1821599994.0
2006-01-27 18:33:00,87.918,87.919,87.869,87.897,1855999996.0
2006-01-27 18:34:00,87.905,87.924,87.874,87.909,1693400003.0
2006-01-27 18:35:00,87.904,87.922,87.882,87.9,1592799996.0
2006-01-27 18:36:00,87.893,87.893,87.851,87.88,1554499993.0
2006-01-27 18:37:00,87.884,87.89,87.859,87.869,1006499997.0
2006-01-27 18:38:00,87.898,87.923,87.894,87.904,801799996.0
2006-01-27 18:39:00,87.925,87.955,87.912,87.941,336699998.0
2006-01-27 18:40:00,87.955,87.963,87.938,87.938,968099998.0
2006-01-27 18:41:00,87.953,87.953,87.9,87.9,655700004.0
2006-01-27 18:42:00,87.916,87.946,87.904,87.929,730299994.0
2006-01-27 18:43:00,87.947,87.957,87.913,87.957,1460199984.0
2006-01-27 18:44:00,87.968,88.004,87.964,87.975,738900000.0
2006-01-27 18:45:00,88.012,88.022,87.99,87.99,1027099994.0
2006-01-27 18:46:00,88.027,88.048,87.999,88.022,859299994.0
2006-01-27 18:47:00,88.03,88.046,88.016,88.033,499300000.0
2006-01-27 18:48:00,88.044,88.044,88.013,88.013,759799999.0
2006-01-27 18:49:00,88.023,88.026,88.0,88.007,793599995.0
2006-01-27 18:50:00,87.994,88.011,87.934,87.947,1079999991.0
2006-01-27 18:51:00,87.932,87.966,87.932,87.966,355599996.0
2006-01-27 18:52:00,87.97,87.979,87.939,87.939,908499995.0
2006-01-27 18:53:00,87.947,87.964,87.931,87.931,850999997.0
2006-01-27 18:54:00,87.96,87.994,87.96,87.98,1072600000.0
2006-01-27 18:55:00,87.996,88.018,87.972,87.987,1116900003.0
2006-01-27 18:56:00,87.983,88.019,87.983,88.011,667399998.0
2006-01-27 18:57:00,88.015,88.035,87.999,88.011,391299999.0
2006-01-27 18:58:00,88.019,88.037,87.997,88.024,1037100004.0
2006-01-27 18:59:00,88.018,88.039,88.009,88.032,922099997.0
2006-01-27 19:00:00,88.036,88.045,88.016,88.02,697799997.0
2006-01-27 19:01:00,88.019,88.046,88.008,88.027,592099999.0
2006-01-27 19:02:00,88.029,88.054,88.027,88.054,288100001.0
2006-01-27 19:03:00,88.051,88.06,88.021,88.035,723099995.0
2006-01-27 19:04:00,88.041,88.066,88.034,88.066,661500004.0
2006-01-27 19:05:00,88.069,88.073,88.038,88.064,436699992.0
2006-01-27 19:06:00,88.053,88.07,88.03,88.05,437600000.0
2006-01-27 19:07:00,88.041,88.065,88.037,88.037,1192000002.0
2006-01-27 19:08:00,88.035,88.047,88.013,88.016,917499993.0
2006-01-27 19:09:00,88.031,88.055,88.015,88.033,694099997.0
2006-01-27 19:10:00,88.041,88.065,88.034,88.055,677700004.0
2006-01-27 19:11:00,88.059,88.08,88.045,88.056,168800002.0
2006-01-27 19:12:00,88.063,88.083,88.058,88.077,424100000.0
2006-01-27 19:13:00,88.073,88.085,88.053,88.072,563200001.0
2006-01-27 19:14:00,88.079,88.091,88.066,88.074,456700000.0
2006-01-27 19:15:00,88.079,88.101,88.074,88.093,778100002.0
2006-01-27 19:16:00,88.084,88.087,88.061,88.067,229999999.0
2006-01-27 19:17:00,88.085,88.09,88.068,88.08,672399998.0
2006-01-27 19:18:00,88.084,88.084,88.041,88.041,466799997.0
2006-01-27 19:19:00,88.048,88.071,88.042,88.069,657199995.0
2006-01-27 19:20:00,88.063,88.08,88.049,88.065,508200002.0
2006-01-27 19:21:00,88.07,88.076,88.041,88.057,261699995.0
2006-01-27 19:22:00,88.072,88.072,87.991,88.034,399499999.0
2006-01-27 19:23:00,88.054,88.056,88.014,88.028,1406399996.0
2006-01-27 19:24:00,88.039,88.05,88.014,88.023,731199999.0
2006-01-27 19:25:00,88.047,88.061,88.029,88.048,756199995.0
2006-01-27 19:26:00,88.048,88.09,88.047,88.075,1270000000.0
2006-01-27 19:27:00,88.067,88.094,88.067,88.092,986500002.0
2006-01-27 19:28:00,88.071,88.09,88.044,88.068,644899997.0
2006-01-27 19:29:00,88.043,88.068,88.029,88.054,682500002.0
2006-01-27 19:30:00,88.053,88.061,88.034,88.037,804700004.0
2006-01-27 19:31:00,88.027,88.054,88.026,88.045,519700001.0
2006-01-27 19:32:00,88.048,88.048,88.011,88.018,793600000.0
2006-01-27 19:33:00,88.013,88.035,88.003,88.035,755800000.0
2006-01-27 19:34:00,88.022,88.047,88.019,88.044,856399998.0
2006-01-27 19:35:00,88.031,88.047,88.004,88.02,733999999.0
2006-01-27 19:36:00,88.012,88.037,88.008,88.031,546800000.0
2006-01-27 19:37:00,88.02,88.037,88.008,88.037,188800000.0
2006-01-27 19:38:00,88.035,88.039,88.009,88.014,1031499995.0
2006-01-27 19:39:00,88.027,88.047,88.007,88.023,912600003.0
2006-01-27 19:40:00,88.042,88.044,88.012,88.012,615899998.0
2006-01-27 19:41:00,88.036,88.049,88.02,88.033,820499994.0
2006-01-27 19:42:00,88.04,88.064,88.024,88.024,452600002.0
2006-01-27 19:43:00,88.044,88.054,88.027,88.035,392799995.0
2006-01-27 19:44:00,88.061,88.068,88.028,88.028,475299998.0
2006-01-27 19:45:00,88.035,88.048,88.004,88.032,577700001.0
2006-01-27 19:46:00,88.025,88.043,88.0,88.012,426500002.0
2006-01-27 19:47:00,88.017,88.041,88.0,88.011,343299998.0
2006-01-27 19:48:00,88.028,88.04,88.002,88.04,939100001.0
2006-01-27 19:49:00,88.021,88.036,87.987,88.018,602600006.0
2006-01-27 19:50:00,88.017,88.036,88.013,88.018,470800001.0
2006-01-27 19:51:00,88.025,88.029,88.006,88.009,316399999.0
2006-01-27 19:52:00,88.011,88.035,87.992,88.032,568799998.0
2006-01-27 19:53:00,88.04,88.046,88.022,88.03,602599997.0
2006-01-27 19:54:00,88.045,88.057,88.024,88.024,877699993.0
2006-01-27 19:55:00,88.038,88.073,88.038,88.061,413400001.0
2006-01-27 19:56:00,88.058,88.07,88.038,88.038,287800001.0
2006-01-27 19:57:00,88.058,88.065,88.037,88.057,526699996.0
2006-01-27 19:58:00,88.056,88.07,88.038,88.038,814099989.0
2006-01-27 19:59:00,88.052,88.065,88.036,88.041,802400004.0
2006-01-27 20:00:00,88.05,88.073,88.045,88.058,249499998.0
2006-01-27 20:01:00,88.031,88.06,88.031,88.055,504599996.0
2006-01-27 20:02:00,88.048,88.06,88.033,88.055,546000003.0
2006-01-27 20:03:00,88.054,88.058,88.029,88.036,366199997.0
2006-01-27 20:04:00,88.055,88.055,87.986,88.037,359200000.0
2006-01-27 20:05:00,88.047,88.047,88.01,88.032,494799995.0
2006-01-27 20:06:00,88.032,88.07,88.032,88.069,925000003.0
2006-01-27 20:07:00,88.061,88.087,88.053,88.08,882499990.0
2006-01-27 20:08:00,88.08,88.08,88.053,88.065,470499994.0
2006-01-27 20:09:00,88.075,88.085,88.055,88.056,631899996.0
2006-01-27 20:10:00,88.057,88.077,88.053,88.059,593699998.0
2006-01-27 20:11:00,88.066,88.066,88.022,88.022,764500002.0
2006-01-27 20:12:00,88.04,88.083,88.032,88.065,1443199998.0
2006-01-27 20:13:00,88.062,88.075,88.039,88.061,563899996.0
2006-01-27 20:14:00,88.067,88.094,88.064,88.09,452999999.0
2006-01-27 20:15:00,88.075,88.109,88.075,88.09,807500000.0
2006-01-27 20:16:00,88.093,88.099,88.053,88.062,636599996.0
2006-01-27 20:17:00,88.092,88.109,88.081,88.089,348900005.0
2006-01-27 20:18:00,88.073,88.094,88.071,88.094,180499999.0
2006-01-27 20:19:00,88.089,88.098,88.075,88.087,264999999.0
2006-01-27 20:20:00,88.083,88.092,88.046,88.077,696600004.0
2006-01-27 20:21:00,88.077,88.098,88.068,88.091,441600000.0
2006-01-27 20:22:00,88.098,88.126,88.092,88.093,678500001.0
2006-01-27 20:23:00,88.105,88.12,88.092,88.101,589300001.0
2006-01-27 20:24:00,88.094,88.116,88.085,88.105,379600002.0
2006-01-27 20:25:00,88.094,88.124,88.093,88.115,626299994.0
2006-01-27 20:26:00,88.113,88.131,88.099,88.12,394799999.0
2006-01-27 20:27:00,88.123,88.126,88.104,88.108,412799998.0
2006-01-27 20:28:00,88.122,88.131,88.098,88.104,996799999.0
2006-01-27 20:29:00,88.114,88.114,88.041,88.041,1530899999.0
2006-01-27 20:30:00,88.054,88.067,88.033,88.038,1381099998.0
2006-01-27 20:31:00,88.068,88.068,88.034,88.039,1281899996.0
2006-01-27 20:32:00,88.042,88.073,88.038,88.069,1176100000.0
2006-01-27 20:33:00,88.069,88.072,88.042,88.047,566500003.0
2006-01-27 20:34:00,88.052,88.082,88.044,88.061,329000004.0
2006-01-27 20:35:00,88.073,88.092,88.061,88.061,514099995.0
2006-01-27 20:36:00,88.077,88.105,88.068,88.09,569799992.0
2006-01-27 20:37:00,88.083,88.12,88.081,88.1,589100002.0
2006-01-27 20:38:00,88.081,88.098,88.042,88.065,875999999.0
2006-01-27 20:39:00,88.062,88.068,88.036,88.036,589499999.0
2006-01-27 20:40:00,88.055,88.062,88.015,88.015,1259500000.0
2006-01-27 20:41:00,88.028,88.06,88.022,88.036,1036600001.0
2006-01-27 20:42:00,88.055,88.06,88.03,88.048,981399997.0
2006-01-27 20:43:00,88.036,88.055,88.022,88.031,791900005.0
2006-01-27 20:44:00,88.029,88.061,88.021,88.035,781199998.0
2006-01-27 20:45:00,88.035,88.053,88.02,88.036,656599998.0
2006-01-27 20:46:00,88.027,88.046,88.012,88.03,612300002.0
2006-01-27 20:47:00,88.042,88.056,88.026,88.035,932800002.0
2006-01-27 20:48:00,88.05,88.05,88.01,88.012,857700001.0
2006-01-27 20:49:00,88.027,88.043,88.011,88.018,484199997.0
2006-01-27 20:50:00,88.038,88.043,87.998,88.02,977299997.0
2006-01-27 20:51:00,88.01,88.03,88.009,88.028,644599995.0
2006-01-27 20:52:00,88.023,88.03,88.002,88.009,360999999.0
2006-01-27 20:53:00,88.008,88.039,88.006,88.021,1096899996.0
2006-01-27 20:54:00,88.018,88.032,87.998,88.013,489100002.0
2006-01-27 20:55:00,88.018,88.036,88.008,88.023,1458100010.0
2006-01-27 20:56:00,88.001,88.031,88.001,88.024,749099991.0
2006-01-27 20:57:00,88.005,88.022,87.987,88.019,673200000.0
2006-01-27 20:58:00,88.006,88.039,88.006,88.028,1143699991.0
2006-01-27 20:59:00,88.025,88.054,88.009,88.051,964099991.0
2006-01-27 21:00:00,88.042,88.073,88.039,88.045,1302500001.0
2006-01-27 21:01:00,88.062,88.072,88.032,88.032,1022499996.0
2006-01-27 21:02:00,88.03,88.052,88.019,88.029,488299998.0
2006-01-27 21:03:00,88.026,88.035,88.006,88.017,395899996.0
2006-01-27 21:04:00,88.03,88.03,87.984,87.984,416599997.0
2006-01-27 21:05:00,87.975,88.039,87.975,88.039,791400003.0
2006-01-27 21:06:00,88.038,88.074,88.038,88.065,565999998.0
2006-01-27 21:07:00,88.042,88.068,88.029,88.036,765800002.0
2006-01-27 21:08:00,88.05,88.08,88.046,88.077,813100006.0
2006-01-27 21:09:00,88.061,88.082,88.055,88.082,257700000.0
2006-01-27 21:10:00,88.084,88.085,88.041,88.066,701599992.0
2006-01-27 21:11:00,88.085,88.09,88.06,88.08,546700003.0
2006-01-27 21:12:00,88.086,88.091,88.059,88.067,289299999.0
2006-01-27 21:13:00,88.081,88.081,88.051,88.075,373200000.0
2006-01-27 21:14:00,88.077,88.087,88.056,88.057,446999997.0
2006-01-27 21:15:00,88.068,88.074,88.031,88.035,851900000.0
2006-01-27 21:16:00,88.052,88.064,88.033,88.041,670000004.0
2006-01-27 21:17:00,88.058,88.073,88.039,88.042,976799999.0
2006-01-27 21:18:00,88.052,88.086,88.043,88.086,638100000.0
2006-01-27 21:19:00,88.086,88.095,88.065,88.065,657299992.0
2006-01-27 21:20:00,88.088,88.09,88.061,88.077,1306899999.0
2006-01-27 21:21:00,88.082,88.112,88.082,88.112,922799995.0
2006-01-27 21:22:00,88.1,88.131,88.089,88.119,1003300005.0
2006-01-27 21:23:00,88.124,88.129,88.098,88.108,731599999.0
2006-01-27 21:24:00,88.104,88.122,88.091,88.109,770499999.0
2006-01-27 21:25:00,88.092,88.127,88.086,88.104,871200002.0
2006-01-27 21:26:00,88.101,88.113,88.081,88.081,411899998.0
2006-01-27 21:27:00,88.09,88.095,88.071,88.079,514099997.0
2006-01-27 21:28:00,88.091,88.105,88.071,88.075,341900001.0
2006-01-27 21:29:00,88.096,88.111,88.081,88.096,544300001.0
2006-01-27 21:30:00,88.103,88.107,88.072,88.072,325100000.0
2006-01-27 21:31:00,88.093,88.117,88.083,88.117,318599996.0
2006-01-27 21:32:00,88.111,88.116,88.082,88.082,397499996.0
2006-01-27 21:33:00,88.104,88.113,88.086,88.095,489599999.0
2006-01-27 21:34:00,88.121,88.129,88.105,88.125,203399999.0
2006-01-27 21:35:00,88.11,88.132,88.106,88.132,373199998.0
2006-01-27 21:36:00,88.12,88.144,88.116,88.142,485499993.0
2006-01-27 21:37:00,88.144,88.145,88.117,88.127,485399996.0
2006-01-27 21:38:00,88.141,88.15,88.126,88.129,167800002.0
2006-01-27 21:39:00,88.153,88.16,88.133,88.137,300099999.0
2006-01-27 21:40:00,88.13,88.163,88.13,88.15,500499998.0
2006-01-27 21:41:00,88.145,88.16,88.141,88.141,489699998.0
2006-01-27 21:42:00,88.136,88.156,88.128,88.152,358500002.0
2006-01-27 21:43:00,88.129,88.144,88.089,88.115,258199999.0
2006-01-27 21:44:00,88.092,88.125,88.092,88.12,893699997.0
2006-01-27 21:45:00,88.097,88.121,88.08,88.119,358400003.0
2006-01-27 21:46:00,88.11,88.135,88.105,88.118,213899998.0
2006-01-27 21:47:00,88.113,88.116,88.089,88.101,438100004.0
2006-01-27 21:48:00,88.125,88.131,88.096,88.103,626800002.0
2006-01-27 21:49:00,88.115,88.126,88.097,88.104,191200001.0
2006-01-27 21:50:00,88.107,88.137,88.107,88.125,188399998.0
2006-01-27 21:51:00,88.123,88.13,88.107,88.11,317400002.0
2006-01-27 21:52:00,88.114,88.135,88.114,88.134,191200001.0
2006-01-27 21:53:00,88.135,88.146,88.119,88.134,529199996.0
2006-01-27 21:54:00,88.138,88.148,88.119,88.131,239700002.0
2006-01-27 21:55:00,88.135,88.143,88.116,88.116,217899998.0
2006-01-27 21:56:00,88.122,88.162,88.117,88.135,272499994.0
2006-01-27 21:57:00,88.129,88.158,88.127,88.147,145799997.0
2006-01-27 21:58:00,88.151,88.156,88.135,88.139,177700001.0
2006-01-27 21:59:00,88.149,88.149,88.101,88.113,502699995.0
2006-01-27 22:00:00,88.108,88.128,88.096,88.117,620699998.0
2006-01-27 22:01:00,88.093,88.12,88.084,88.12,823400001.0
2006-01-27 22:02:00,88.106,88.109,88.07,88.087,760000000.0
2006-01-27 22:03:00,88.101,88.115,88.07,88.079,389500002.0
2006-01-27 22:04:00,88.096,88.1,88.067,88.086,557000003.0
2006-01-27 22:05:00,88.084,88.12,88.084,88.107,229699998.0
2006-01-27 22:06:00,88.103,88.108,88.08,88.096,221900002.0
2006-01-27 22:07:00,88.086,88.105,88.08,88.096,330499997.0
2006-01-27 22:08:00,88.098,88.108,88.085,88.089,204600002.0
2006-01-27 22:09:00,88.101,88.102,88.073,88.073,182499999.0
2006-01-27 22:10:00,88.087,88.1,88.068,88.095,192500000.0
2006-01-27 22:11:00,88.076,88.1,88.076,88.094,446500002.0
2006-01-27 22:12:00,88.1,88.12,88.088,88.098,295200003.0
2006-01-27 22:13:00,88.116,88.133,88.087,88.107,416099999.0
2006-01-27 22:14:00,88.12,88.123,88.093,88.093,376399994.0
2006-01-27 22:15:00,88.094,88.12,88.094,88.12,270000000.0
2006-01-27 22:16:00,88.118,88.118,88.077,88.095,410699999.0
2006-01-27 22:17:00,88.112,88.12,88.094,88.1,158699999.0
2006-01-27 22:18:00,88.113,88.113,88.078,88.081,372200001.0
2006-01-27 22:19:00,88.088,88.095,88.045,88.052,297900000.0
2006-01-27 22:20:00,88.047,88.079,88.047,88.063,310000001.0
2006-01-27 22:21:00,88.072,88.091,88.06,88.063,213799999.0
2006-01-27 22:22:00,88.076,88.076,88.051,88.057,384099997.0
2006-01-27 22:23:00,88.07,88.086,88.052,88.061,420299995.0
2006-01-27 22:24:00,88.054,88.083,88.048,88.078,292099998.0
2006-01-27 22:25:00,88.078,88.078,88.048,88.055,211300003.0
2006-01-27 22:26:00,88.067,88.08,88.053,88.059,111100000.0
2006-01-27 22:27:00,88.049,88.071,88.02,88.046,850300001.0
2006-01-27 22:28:00,88.045,88.045,88.02,88.032,319100002.0
2006-01-27 22:29:00,88.037,88.055,88.02,88.039,332099998.0
2006-01-27 22:30:00,88.061,88.075,88.032,88.042,195299999.0
2006-01-27 22:31:00,88.036,88.053,87.994,88.036,582600002.0
2006-01-27 22:32:00,88.038,88.048,88.019,88.021,282300000.0
2006-01-27 22:33:00,88.048,88.058,88.016,88.03,859199996.0
2006-01-27 22:34:00,88.019,88.052,88.019,88.052,729500002.0
2006-01-27 22:35:00,88.039,88.055,88.033,88.055,221900001.0
2006-01-27 22:36:00,88.038,88.06,88.038,88.055,322100000.0
2006-01-27 22:37:00,88.063,88.068,88.044,88.044,143800001.0
2006-01-27 22:38:00,88.055,88.07,88.036,88.07,129699999.0
2006-01-27 22:39:00,88.065,88.065,88.037,88.04,380099999.0
2006-01-27 22:40:00,88.06,88.068,88.039,88.04,186100000.0
2006-01-27 22:41:00,88.048,88.062,88.026,88.042,242199997.0
2006-01-27 22:42:00,88.052,88.075,88.042,88.047,141200000.0
2006-01-27 22:43:00,88.046,88.067,88.029,88.067,322199996.0
2006-01-27 22:44:00,88.028,88.053,88.021,88.043,305800000.0
2006-01-27 22:45:00,88.038,88.048,88.007,88.025,632599995.0
2006-01-27 22:46:00,88.04,88.05,88.001,88.001,247999998.0
2006-01-27 22:47:00,88.045,88.045,88.014,88.014,270499998.0
2006-01-27 22:48:00,88.048,88.063,88.028,88.028,373699997.0
2006-01-27 22:49:00,88.031,88.068,88.008,88.043,201500000.0
2006-01-27 22:50:00,88.04,88.045,88.008,88.028,158600000.0
2006-01-27 22:51:00,88.039,88.057,88.009,88.025,339400004.0
2006-01-27 22:52:00,88.038,88.072,88.038,88.07,193600001.0
2006-01-27 22:53:00,88.074,88.074,88.014,88.025,573200007.0
2006-01-27 22:54:00,88.046,88.057,88.019,88.022,326299997.0
2006-01-27 22:55:00,88.039,88.05,88.019,88.019,397599997.0
2006-01-27 22:56:00,88.02,88.044,88.017,88.043,275400002.0
2006-01-27 22:57:00,88.033,88.071,88.022,88.065,313899998.0
2006-01-27 22:58:00,88.046,88.066,88.006,88.057,92500000.0
2006-01-27 22:59:00,88.048,88.053,87.966,88.036,501199996.0
2006-01-27 23:00:00,88.033,88.051,88.014,88.042,329399995.0
2006-01-27 23:01:00,88.023,88.043,87.97,88.036,251399997.0
2006-01-27 23:02:00,88.035,88.04,88.018,88.021,155400002.0
2006-01-27 23:03:00,88.018,88.044,88.005,88.025,202499998.0
2006-01-27 23:04:00,88.03,88.03,87.991,88.0,132099999.0
2006-01-27 23:05:00,88.012,88.025,87.997,88.004,200099998.0
2006-01-27 23:06:00,87.997,88.033,87.997,88.033,246799998.0
2006-01-27 23:07:00,88.025,88.025,87.979,87.987,138100000.0
2006-01-27 23:08:00,87.995,88.004,87.973,87.988,123100000.0
2006-01-27 23:09:00,87.992,87.992,87.892,87.895,205300003.0
2006-01-27 23:10:00,87.894,87.915,87.847,87.857,264999999.0
2006-01-27 23:11:00,87.801,87.82,87.758,87.776,132199999.0
2006-01-27 23:12:00,87.783,87.833,87.777,87.817,230299997.0
2006-01-27 23:13:00,87.8,87.823,87.791,87.82,141900000.0
2006-01-27 23:14:00,87.803,87.82,87.792,87.806,227700001.0
2006-01-27 23:15:00,87.813,87.831,87.802,87.81,199100000.0
2006-01-27 23:16:00,87.84,87.855,87.825,87.825,220899999.0
2006-01-27 23:17:00,87.827,87.862,87.827,87.846,232900004.0
2006-01-27 23:18:00,87.837,87.866,87.837,87.862,213099998.0
2006-01-27 23:19:00,87.852,87.862,87.829,87.847,114099999.0
2006-01-27 23:20:00,87.849,87.877,87.846,87.861,212700001.0
2006-01-27 23:21:00,87.85,87.871,87.844,87.844,188500001.0
2006-01-27 23:22:00,87.87,87.929,87.87,87.925,199999997.0
2006-01-27 23:23:00,87.904,87.92,87.865,87.888,224299998.0
2006-01-27 23:24:00,87.897,87.92,87.876,87.908,58700000.0
2006-01-27 23:25:00,87.912,87.932,87.896,87.914,142400000.0
2006-01-27 23:26:00,87.909,87.94,87.895,87.918,132499999.0
2006-01-27 23:27:00,87.91,87.93,87.91,87.93,166500001.0
2006-01-27 23:28:00,87.89,87.919,87.874,87.919,112400002.0
2006-01-27 23:29:00,87.911,87.923,87.875,87.885,271599999.0
2006-01-27 23:30:00,87.906,87.922,87.876,87.876,152399999.0
2006-01-27 23:31:00,87.889,87.939,87.889,87.939,367800002.0
2006-01-27 23:32:00,87.917,87.94,87.898,87.907,121000000.0
2006-01-27 23:33:00,87.899,87.951,87.899,87.951,158800002.0
2006-01-27 23:34:00,87.936,87.962,87.927,87.939,281099999.0
2006-01-27 23:35:00,87.926,87.946,87.918,87.936,159799998.0
2006-01-27 23:36:00,87.935,87.94,87.911,87.911,211400000.0
2006-01-27 23:37:00,87.942,87.942,87.906,87.927,250199997.0
2006-01-27 23:38:00,87.935,87.953,87.919,87.927,164300000.0
2006-01-27 23:39:00,87.943,87.968,87.881,87.934,266800002.0
2006-01-27 23:40:00,87.92,87.948,87.92,87.935,239299998.0
2006-01-27 23:41:00,87.934,87.954,87.906,87.906,229399999.0
2006-01-27 23:42:00,87.917,87.923,87.805,87.847,213399999.0
2006-01-27 23:43:00,87.859,87.888,87.84,87.874,155800004.0
2006-01-27 23:44:00,87.856,87.873,87.839,87.873,199399999.0
2006-01-27 23:45:00,87.88,87.884,87.857,87.857,268199999.0
2006-01-27 23:46:00,87.88,87.89,87.865,87.878,269999995.0
2006-01-27 23:47:00,87.86,87.88,87.852,87.855,122299999.0
2006-01-27 23:48:00,87.864,87.887,87.864,87.887,77000001.0
2006-01-27 23:49:00,87.88,87.89,87.859,87.87,93500000.0
2006-01-27 23:50:00,87.88,87.89,87.861,87.87,149199998.0
2006-01-27 23:51:00,87.87,87.888,87.843,87.866,169400002.0
2006-01-27 23:52:00,87.89,87.89,87.858,87.869,215599997.0
2006-01-27 23:53:00,87.865,87.887,87.845,87.887,132199998.0
2006-01-27 23:54:00,87.87,87.885,87.87,87.885,95599999.0
2006-01-27 23:55:00,87.89,87.89,87.869,87.87,230400001.0
2006-01-27 23:56:00,87.87,87.89,87.869,87.89,171700000.0
2006-01-27 23:57:00,87.885,87.89,87.87,87.87,113600001.0
2006-01-27 23:58:00,87.869,87.89,87.865,87.883,294999999.0
2006-01-27 23:59:00,87.887,87.89,87.86,87.86,254999998.0
2006-01-30 00:00:00,87.868,87.886,87.816,87.816,220900002.0
2006-01-30 00:01:00,87.816,87.879,87.816,87.873,229600000.0
2006-01-30 00:02:00,87.846,87.885,87.843,87.859,202400002.0
2006-01-30 00:03:00,87.83,87.881,87.83,87.872,241699998.0
2006-01-30 00:04:00,87.869,87.914,87.845,87.896,229500001.0
2006-01-30 00:05:00,87.899,87.906,87.868,87.886,212400001.0
2006-01-30 00:06:00,87.908,87.908,87.83,87.839,131699999.0
2006-01-30 00:07:00,87.814,87.835,87.795,87.835,128499999.0
2006-01-30 00:08:00,87.796,87.82,87.792,87.805,208699998.0
2006-01-30 00:09:00,87.799,87.826,87.787,87.821,274399995.0
2006-01-30 00:10:00,87.777,87.82,87.768,87.808,129400000.0
2006-01-30 00:11:00,87.796,87.808,87.774,87.779,221000001.0
2006-01-30 00:12:00,87.79,87.801,87.774,87.779,250199997.0
2006-01-30 00:13:00,87.793,87.824,87.786,87.806,283799998.0
2006-01-30 00:14:00,87.803,87.821,87.796,87.812,242700002.0
2006-01-30 00:15:00,87.786,87.805,87.775,87.802,154899998.0
2006-01-30 00:16:00,87.795,87.807,87.776,87.789,229900000.0
2006-01-30 00:17:00,87.789,87.807,87.775,87.786,310000003.0
2006-01-30 00:18:00,87.779,87.802,87.757,87.769,226100000.0
2006-01-30 00:19:00,87.758,87.805,87.758,87.798,248100000.0
2006-01-30 00:20:00,87.807,87.821,87.79,87.798,170100001.0
2006-01-30 00:21:00,87.804,87.823,87.793,87.812,161700000.0
2006-01-30 00:22:00,87.792,87.813,87.784,87.796,154800001.0
2006-01-30 00:23:00,87.778,87.812,87.766,87.81,196799998.0
2006-01-30 00:24:00,87.852,87.856,87.782,87.782,120600000.0
2006-01-30 00:25:00,87.804,87.808,87.775,87.795,240599999.0
2006-01-30 00:26:00,87.782,87.791,87.754,87.769,264499996.0
2006-01-30 00:27:00,87.798,87.798,87.765,87.776,241500002.0
2006-01-30 00:28:00,87.768,87.782,87.745,87.745,239299996.0
2006-01-30 00:29:00,87.76,87.785,87.739,87.769,106900000.0
2006-01-30 00:30:00,87.773,87.803,87.753,87.753,205999999.0
2006-01-30 00:31:00,87.788,87.789,87.748,87.75,137900001.0
2006-01-30 00:32:00,87.759,87.774,87.729,87.75,166900000.0
2006-01-30 00:33:00,87.748,87.766,87.743,87.755,174799996.0
2006-01-30 00:34:00,87.746,87.746,87.721,87.722,139400002.0
2006-01-30 00:35:00,87.735,87.745,87.72,87.723,106700001.0
2006-01-30 00:36:00,87.729,87.74,87.716,87.74,210299998.0
2006-01-30 00:37:00,87.73,87.732,87.701,87.701,175099999.0
2006-01-30 00:38:00,87.728,87.736,87.701,87.706,302000001.0
2006-01-30 00:39:00,87.703,87.718,87.696,87.708,114999998.0
2006-01-30 00:40:00,87.699,87.718,87.682,87.7,190599998.0
2006-01-30 00:41:00,87.694,87.713,87.681,87.713,242100000.0
2006-01-30 00:42:00,87.705,87.719,87.687,87.7,201099999.0
2006-01-30 00:43:00,87.727,87.727,87.688,87.705,126400001.0
2006-01-30 00:44:00,87.691,87.714,87.69,87.706,101400002.0
2006-01-30 00:45:00,87.711,87.724,87.697,87.717,178700000.0
2006-01-30 00:46:00,87.712,87.725,87.709,87.72,153299997.0
2006-01-30 00:47:00,87.714,87.729,87.699,87.704,167600001.0
2006-01-30 00:48:00,87.733,87.737,87.704,87.704,192200002.0
2006-01-30 00:49:00,87.709,87.728,87.7,87.728,202600000.0
2006-01-30 00:50:00,87.727,87.735,87.71,87.725,191200000.0
2006-01-30 00:51:00,87.724,87.727,87.703,87.708,168399999.0
2006-01-30 00:52:00,87.713,87.735,87.713,87.727,53500000.0
2006-01-30 00:53:00,87.711,87.737,87.711,87.737,241900003.0
2006-01-30 00:54:00,87.727,87.74,87.717,87.733,169300000.0
2006-01-30 00:55:00,87.717,87.747,87.716,87.743,230999996.0
2006-01-30 00:56:00,87.743,87.746,87.725,87.725,139499997.0
2006-01-30 00:57:00,87.752,87.76,87.741,87.741,170300000.0
2006-01-30 00:58:00,87.75,87.775,87.75,87.775,103499999.0
2006-01-30 00:59:00,87.769,87.784,87.753,87.772,174199999.0
2006-01-30 01:00:00,87.779,87.802,87.763,87.763,211900002.0
2006-01-30 01:01:00,87.769,87.794,87.741,87.772,168199999.0
2006-01-30 01:02:00,87.768,87.792,87.76,87.778,183399998.0
2006-01-30 01:03:00,87.777,87.788,87.754,87.758,230000000.0
2006-01-30 01:04:00,87.788,87.791,87.765,87.77,218099999.0
2006-01-30 01:05:00,87.783,87.783,87.753,87.774,79500000.0
2006-01-30 01:06:00,87.768,87.78,87.742,87.765,169599999.0
2006-01-30 01:07:00,87.767,87.793,87.765,87.793,158400002.0
2006-01-30 01:08:00,87.795,87.8,87.775,87.78,152200000.0
2006-01-30 01:09:00,87.795,87.8,87.778,87.789,317499999.0
2006-01-30 01:10:00,87.78,87.794,87.774,87.784,179099999.0
2006-01-30 01:11:00,87.77,87.799,87.769,87.796,181900001.0
2006-01-30 01:12:00,87.802,87.802,87.776,87.777,142400003.0
2006-01-30 01:13:00,87.781,87.8,87.779,87.795,235600002.0
2006-01-30 01:14:00,87.775,87.8,87.775,87.795,239499999.0
2006-01-30 01:15:00,87.772,87.8,87.772,87.793,210999997.0
2006-01-30 01:16:00,87.776,87.795,87.766,87.782,190899998.0
2006-01-30 01:17:00,87.788,87.788,87.756,87.756,304199999.0
2006-01-30 01:18:00,87.778,87.802,87.766,87.776,163699999.0
2006-01-30 01:19:00,87.792,87.822,87.785,87.822,295700002.0
2006-01-30 01:20:00,87.795,87.819,87.795,87.814,255699996.0
2006-01-30 01:21:00,87.82,87.82,87.775,87.775,222199998.0
2006-01-30 01:22:00,87.785,87.788,87.761,87.768,138700000.0
2006-01-30 01:23:00,87.758,87.78,87.75,87.774,135300000.0
2006-01-30 01:24:00,87.757,87.777,87.743,87.761,144799999.0
2006-01-30 01:25:00,87.77,87.786,87.755,87.768,197800001.0
2006-01-30 01:26:00,87.773,87.798,87.763,87.798,224500001.0
2006-01-30 01:27:00,87.79,87.809,87.786,87.798,110300000.0
2006-01-30 01:28:00,87.797,87.814,87.786,87.79,197400001.0
2006-01-30 01:29:00,87.801,87.823,87.8,87.815,224999998.0
2006-01-30 01:30:00,87.803,87.831,87.795,87.82,151800000.0
2006-01-30 01:31:00,87.808,87.832,87.803,87.817,392199999.0
2006-01-30 01:32:00,87.814,87.818,87.785,87.785,179899999.0
2006-01-30 01:33:00,87.785,87.802,87.771,87.802,188399999.0
2006-01-30 01:34:00,87.747,87.792,87.747,87.792,194500000.0
2006-01-30 01:35:00,87.775,87.791,87.751,87.763,187699995.0
2006-01-30 01:36:00,87.751,87.766,87.731,87.745,241300001.0
2006-01-30 01:37:00,87.741,87.741,87.718,87.729,148199997.0
2006-01-30 01:38:00,87.738,87.751,87.722,87.733,194200003.0
2006-01-30 01:39:00,87.742,87.764,87.742,87.764,78999999.0
2006-01-30 01:40:00,87.771,87.779,87.75,87.751,209999998.0
2006-01-30 01:41:00,87.751,87.766,87.73,87.747,95899999.0
2006-01-30 01:42:00,87.734,87.748,87.721,87.748,170800001.0
2006-01-30 01:43:00,87.744,87.762,87.742,87.745,242799998.0
2006-01-30 01:44:00,87.751,87.767,87.734,87.735,150099999.0
2006-01-30 01:45:00,87.755,87.76,87.732,87.732,204700001.0
2006-01-30 01:46:00,87.735,87.754,87.724,87.724,216399999.0
2006-01-30 01:47:00,87.739,87.741,87.713,87.726,173099998.0
2006-01-30 01:48:00,87.701,87.725,87.696,87.717,235699997.0
2006-01-30 01:49:00,87.696,87.713,87.689,87.712,222000000.0
2006-01-30 01:50:00,87.714,87.745,87.691,87.727,153300002.0
2006-01-30 01:51:00,87.754,87.755,87.726,87.726,215499999.0
2006-01-30 01:52:00,87.73,87.73,87.696,87.702,215599998.0
2006-01-30 01:53:00,87.715,87.724,87.701,87.701,214000000.0
2006-01-30 01:54:00,87.681,87.707,87.673,87.706,197499996.0
2006-01-30 01:55:00,87.724,87.751,87.714,87.737,135300000.0
2006-01-30 01:56:00,87.735,87.735,87.708,87.708,89400000.0
2006-01-30 01:57:00,87.728,87.742,87.716,87.728,180099997.0
2006-01-30 01:58:00,87.71,87.724,87.7,87.706,139900002.0
2006-01-30 01:59:00,87.728,87.738,87.708,87.715,395900000.0
2006-01-30 02:00:00,87.717,87.731,87.704,87.728,170699998.0
2006-01-30 02:01:00,87.729,87.738,87.71,87.735,213899997.0
2006-01-30 02:02:00,87.738,87.739,87.712,87.712,179499999.0
2006-01-30 02:03:00,87.728,87.752,87.715,87.752,177199998.0
2006-01-30 02:04:00,87.766,87.766,87.724,87.742,177200001.0
2006-01-30 02:05:00,87.753,87.762,87.738,87.738,190500002.0
2006-01-30 02:06:00,87.729,87.758,87.729,87.753,295699994.0
2006-01-30 02:07:00,87.75,87.765,87.729,87.745,300000000.0
2006-01-30 02:08:00,87.766,87.781,87.753,87.759,157399999.0
2006-01-30 02:09:00,87.775,87.777,87.753,87.765,227899994.0
2006-01-30 02:10:00,87.764,87.785,87.758,87.764,174699997.0
2006-01-30 02:11:00,87.757,87.757,87.731,87.731,210500000.0
2006-01-30 02:12:00,87.74,87.751,87.714,87.733,306999996.0
2006-01-30 02:13:00,87.752,87.772,87.741,87.747,165500003.0
2006-01-30 02:14:00,87.772,87.772,87.742,87.752,117799999.0
2006-01-30 02:15:00,87.754,87.777,87.734,87.749,136300000.0
2006-01-30 02:16:00,87.768,87.775,87.741,87.758,138200001.0
2006-01-30 02:17:00,87.772,87.778,87.757,87.766,163400001.0
2006-01-30 02:18:00,87.755,87.78,87.755,87.778,284500002.0
2006-01-30 02:19:00,87.754,87.773,87.742,87.742,337500002.0
2006-01-30 02:20:00,87.753,87.779,87.744,87.747,235499999.0
2006-01-30 02:21:00,87.75,87.763,87.733,87.754,105500000.0
2006-01-30 02:22:00,87.755,87.781,87.755,87.781,105800000.0
2006-01-30 02:23:00,87.785,87.799,87.761,87.779,172200002.0
2006-01-30 02:24:00,87.774,87.797,87.759,87.766,170699998.0
2006-01-30 02:25:00,87.755,87.779,87.738,87.757,146400001.0
2006-01-30 02:26:00,87.775,87.787,87.75,87.75,156499999.0
2006-01-30 02:27:00,87.763,87.776,87.755,87.773,227400001.0
2006-01-30 02:28:00,87.775,87.78,87.76,87.773,323799998.0
2006-01-30 02:29:00,87.755,87.783,87.755,87.775,146700000.0
2006-01-30 02:30:00,87.789,87.791,87.761,87.767,167400000.0
2006-01-30 02:31:00,87.76,87.786,87.76,87.775,189099998.0
2006-01-30 02:32:00,87.755,87.782,87.747,87.782,266799996.0
2006-01-30 02:33:00,87.787,87.793,87.76,87.777,181400000.0
2006-01-30 02:34:00,87.777,87.794,87.764,87.779,82399999.0
2006-01-30 02:35:00,87.784,87.787,87.76,87.76,161099998.0
2006-01-30 02:36:00,87.765,87.793,87.757,87.778,242299999.0
2006-01-30 02:37:00,87.787,87.826,87.787,87.817,180999999.0
2006-01-30 02:38:00,87.815,87.828,87.797,87.803,211100002.0
2006-01-30 02:39:00,87.819,87.846,87.807,87.83,234400000.0
2006-01-30 02:40:00,87.85,87.851,87.835,87.839,131900003.0
2006-01-30 02:41:00,87.838,87.841,87.804,87.824,119900001.0
2006-01-30 02:42:00,87.838,87.858,87.831,87.849,248100005.0
2006-01-30 02:43:00,87.842,87.863,87.817,87.857,304599998.0
2006-01-30 02:44:00,87.859,87.877,87.847,87.865,118200000.0
2006-01-30 02:45:00,87.834,87.859,87.821,87.838,210400000.0
2006-01-30 02:46:00,87.847,87.847,87.808,87.82,168800000.0
2006-01-30 02:47:00,87.831,87.855,87.827,87.845,227999998.0
2006-01-30 02:48:00,87.834,87.855,87.831,87.844,267299998.0
2006-01-30 02:49:00,87.834,87.865,87.834,87.863,242599997.0
2006-01-30 02:50:00,87.863,87.868,87.837,87.851,239999998.0
2006-01-30 02:51:00,87.833,87.853,87.816,87.83,113200001.0
2006-01-30 02:52:00,87.827,87.848,87.811,87.824,187799997.0
2006-01-30 02:53:00,87.855,87.858,87.823,87.835,193699996.0
2006-01-30 02:54:00,87.844,87.873,87.841,87.856,238699998.0
2006-01-30 02:55:00,87.859,87.86,87.818,87.819,117200001.0
2006-01-30 02:56:00,87.845,87.861,87.828,87.839,201800001.0
2006-01-30 02:57:00,87.851,87.87,87.835,87.861,321500002.0
2006-01-30 02:58:00,87.832,87.848,87.815,87.827,219500001.0
2006-01-30 02:59:00,87.833,87.851,87.823,87.838,78699999.0
2006-01-30 03:00:00,87.847,87.858,87.832,87.843,208700005.0
2006-01-30 03:01:00,87.827,87.843,87.822,87.836,141400001.0
2006-01-30 03:02:00,87.813,87.834,87.81,87.826,164199997.0
2006-01-30 03:03:00,87.828,87.842,87.813,87.83,224600000.0
2006-01-30 03:04:00,87.827,87.86,87.818,87.86,140299998.0
2006-01-30 03:05:00,87.867,87.88,87.855,87.859,192400000.0
2006-01-30 03:06:00,87.874,87.878,87.855,87.859,164199998.0
2006-01-30 03:07:00,87.872,87.881,87.856,87.861,239000002.0
2006-01-30 03:08:00,87.876,87.876,87.849,87.859,335599999.0
2006-01-30 03:09:00,87.852,87.875,87.847,87.869,204500000.0
2006-01-30 03:10:00,87.849,87.865,87.833,87.855,268599998.0
2006-01-30 03:11:00,87.855,87.861,87.839,87.841,133900000.0
2006-01-30 03:12:00,87.832,87.852,87.805,87.838,327200002.0
2006-01-30 03:13:00,87.852,87.852,87.825,87.832,185699999.0
2006-01-30 03:14:00,87.837,87.846,87.816,87.839,213299998.0
2006-01-30 03:15:00,87.827,87.845,87.812,87.824,194800002.0
2006-01-30 03:16:00,87.816,87.849,87.804,87.833,212299996.0
2006-01-30 03:17:00,87.826,87.859,87.826,87.85,224800000.0
2006-01-30 03:18:00,87.849,87.864,87.841,87.859,182499999.0
2006-01-30 03:19:00,87.849,87.875,87.842,87.855,236300001.0
2006-01-30 03:20:00,87.858,87.884,87.842,87.853,275800002.0
2006-01-30 03:21:00,87.883,87.896,87.862,87.867,79199999.0
2006-01-30 03:22:00,87.929,87.934,87.902,87.902,185100002.0
2006-01-30 03:23:00,87.9,87.916,87.886,87.895,137500000.0
2006-01-30 03:24:00,87.889,87.95,87.88,87.923,178800002.0
2006-01-30 03:25:00,87.975,87.987,87.954,87.968,231199996.0
2006-01-30 03:26:00,87.961,87.985,87.954,87.977,180500001.0
2006-01-30 03:27:00,87.989,88.0,87.967,87.967,133699996.0
2006-01-30 03:28:00,87.938,87.977,87.938,87.959,188600003.0
2006-01-30 03:29:00,87.975,88.008,87.969,88.008,276899999.0
2006-01-30 03:30:00,87.994,88.012,87.957,87.968,226200000.0
2006-01-30 03:31:00,87.958,87.985,87.95,87.985,274900002.0
2006-01-30 03:32:00,87.973,88.006,87.973,87.988,158300002.0
2006-01-30 03:33:00,87.977,88.024,87.965,88.024,274000002.0
2006-01-30 03:34:00,88.034,88.041,88.001,88.017,180600000.0
2006-01-30 03:35:00,88.015,88.032,87.999,88.007,195999999.0
2006-01-30 03:36:00,88.018,88.03,87.995,88.013,148100002.0
2006-01-30 03:37:00,88.041,88.041,87.999,87.999,214300001.0
2006-01-30 03:38:00,87.999,88.026,87.987,88.011,191599999.0
2006-01-30 03:39:00,88.012,88.012,87.958,87.958,183400001.0
2006-01-30 03:40:00,87.935,87.963,87.923,87.963,260299999.0
2006-01-30 03:41:00,87.964,87.975,87.947,87.947,235099999.0
2006-01-30 03:42:00,87.963,88.035,87.963,88.035,131199997.0
2006-01-30 03:43:00,88.024,88.045,87.986,88.017,222099999.0
2006-01-30 03:44:00,88.035,88.046,88.018,88.043,256599999.0
2006-01-30 03:45:00,88.041,88.041,88.01,88.01,174700001.0
2006-01-30 03:46:00,88.004,88.028,87.995,88.017,251199999.0
2006-01-30 03:47:00,88.015,88.048,88.0,88.033,184699997.0
2006-01-30 03:48:00,88.032,88.032,88.004,88.018,200500000.0
2006-01-30 03:49:00,88.003,88.036,88.003,88.036,145100001.0
2006-01-30 03:50:00,88.024,88.031,88.001,88.014,157000000.0
2006-01-30 03:51:00,88.013,88.018,87.979,88.003,147300000.0
2006-01-30 03:52:00,87.983,88.013,87.977,87.998,240799998.0
2006-01-30 03:53:00,87.959,88.012,87.959,87.999,231700004.0
2006-01-30 03:54:00,87.987,88.024,87.987,88.024,138400002.0
2006-01-30 03:55:00,88.024,88.063,88.024,88.063,92699997.0
2006-01-30 03:56:00,88.043,88.066,88.036,88.05,282599998.0
2006-01-30 03:57:00,88.044,88.055,88.005,88.021,109400000.0
2006-01-30 03:58:00,88.009,88.022,87.991,88.008,201699999.0
2006-01-30 03:59:00,88.006,88.038,88.002,88.028,132700000.0
2006-01-30 04:00:00,88.015,88.048,88.003,88.035,231399998.0
2006-01-30 04:01:00,88.034,88.038,88.013,88.019,172699998.0
2006-01-30 04:02:00,88.04,88.062,88.025,88.035,155299999.0
2006-01-30 04:03:00,88.067,88.067,88.009,88.009,122899999.0
2006-01-30 04:04:00,88.009,88.019,87.978,88.0,185699998.0
2006-01-30 04:05:00,88.013,88.016,87.988,88.004,137300000.0
2006-01-30 04:06:00,87.995,88.0,87.959,87.959,145500000.0
2006-01-30 04:07:00,87.972,87.999,87.962,87.997,245599998.0
2006-01-30 04:08:00,87.986,87.986,87.954,87.954,191300001.0
2006-01-30 04:09:00,87.962,87.977,87.949,87.949,251299999.0
2006-01-30 04:10:00,87.96,87.973,87.949,87.971,105500000.0
2006-01-30 04:11:00,87.963,87.968,87.941,87.946,133200002.0
2006-01-30 04:12:00,87.95,87.965,87.944,87.957,197999998.0
2006-01-30 04:13:00,87.944,87.977,87.939,87.973,326999995.0
2006-01-30 04:14:00,87.966,87.978,87.96,87.975,172499999.0
2006-01-30 04:15:00,87.952,87.985,87.951,87.967,252299995.0
2006-01-30 04:16:00,87.973,87.985,87.959,87.965,292200000.0
2006-01-30 04:17:00,87.949,87.992,87.947,87.987,274699995.0
2006-01-30 04:18:00,87.993,87.996,87.967,87.971,131700000.0
2006-01-30 04:19:00,87.979,88.007,87.978,87.985,248599999.0
2006-01-30 04:20:00,87.993,87.993,87.961,87.969,71000000.0
2006-01-30 04:21:00,87.964,87.989,87.962,87.97,205500003.0
2006-01-30 04:22:00,87.974,87.994,87.953,87.953,181499998.0
2006-01-30 04:23:00,87.953,87.983,87.947,87.965,268899998.0
2006-01-30 04:24:00,87.956,87.992,87.956,87.992,101600000.0
2006-01-30 04:25:00,87.972,87.986,87.97,87.974,163299999.0
2006-01-30 04:26:00,87.977,87.988,87.965,87.969,117500002.0
2006-01-30 04:27:00,87.978,87.99,87.962,87.99,122900002.0
2006-01-30 04:28:00,87.97,87.992,87.97,87.992,177400001.0
2006-01-30 04:29:00,87.985,87.993,87.962,87.962,304800000.0
2006-01-30 04:30:00,87.973,87.993,87.972,87.986,220100001.0
2006-01-30 04:31:00,87.975,87.988,87.958,87.976,270799997.0
2006-01-30 04:32:00,87.988,88.002,87.977,87.98,130300001.0
2006-01-30 04:33:00,87.976,87.995,87.97,87.989,215599999.0
2006-01-30 04:34:00,87.994,88.01,87.981,87.99,178500002.0
2006-01-30 04:35:00,87.989,88.006,87.977,87.977,177400000.0
2006-01-30 04:36:00,88.006,88.006,87.981,87.985,120599998.0
2006-01-30 04:37:00,87.997,88.005,87.974,87.986,133200000.0
2006-01-30 04:38:00,88.001,88.011,87.976,87.993,164600001.0
2006-01-30 04:39:00,87.99,87.994,87.97,87.97,141699999.0
2006-01-30 04:40:00,87.975,87.98,87.959,87.968,243200001.0
2006-01-30 04:41:00,87.977,87.977,87.951,87.952,214799998.0
2006-01-30 04:42:00,87.973,87.987,87.954,87.96,221699999.0
2006-01-30 04:43:00,87.966,87.991,87.966,87.98,71899999.0
2006-01-30 04:44:00,87.98,87.98,87.954,87.967,201900001.0
2006-01-30 04:45:00,87.975,87.985,87.961,87.969,200099999.0
2006-01-30 04:46:00,87.978,87.988,87.963,87.975,146800000.0
2006-01-30 04:47:00,87.985,87.998,87.966,87.984,181100001.0
2006-01-30 04:48:00,87.986,88.005,87.977,88.005,188900001.0
2006-01-30 04:49:00,87.971,87.994,87.969,87.99,189700001.0
2006-01-30 04:50:00,87.981,87.981,87.959,87.961,183400002.0
2006-01-30 04:51:00,87.96,87.974,87.941,87.96,220299999.0
2006-01-30 04:52:00,87.955,87.968,87.943,87.962,261899994.0
2006-01-30 04:53:00,87.949,87.977,87.94,87.965,266200000.0
2006-01-30 04:54:00,87.946,87.966,87.933,87.966,422199992.0
2006-01-30 04:55:00,87.958,87.962,87.938,87.939,187300000.0
2006-01-30 04:56:00,87.954,87.976,87.954,87.972,147500001.0
2006-01-30 04:57:00,87.967,87.981,87.944,87.961,152500002.0
2006-01-30 04:58:00,87.993,87.997,87.969,87.969,277000003.0
2006-01-30 04:59:00,87.984,87.986,87.963,87.963,65700000.0
2006-01-30 05:00:00,87.978,87.978,87.953,87.961,85500000.0
2006-01-30 05:01:00,87.942,87.967,87.91,87.929,222199997.0
2006-01-30 05:02:00,87.935,87.95,87.918,87.933,192499998.0
2006-01-30 05:03:00,87.911,87.94,87.906,87.94,158199998.0
2006-01-30 05:04:00,87.936,87.944,87.92,87.93,150400000.0
2006-01-30 05:05:00,87.918,87.94,87.888,87.905,127600000.0
2006-01-30 05:06:00,87.893,87.922,87.893,87.912,255999999.0
2006-01-30 05:07:00,87.906,87.92,87.889,87.91,172500002.0
2006-01-30 05:08:00,87.897,87.922,87.893,87.908,138100002.0
2006-01-30 05:09:00,87.905,87.922,87.89,87.914,263100001.0
2006-01-30 05:10:00,87.912,87.913,87.89,87.891,140400000.0
2006-01-30 05:11:00,87.899,87.906,87.868,87.901,248299999.0
2006-01-30 05:12:00,87.888,87.905,87.875,87.896,229800001.0
2006-01-30 05:13:00,87.88,87.906,87.879,87.906,126100001.0
2006-01-30 05:14:00,87.89,87.916,87.884,87.906,343099997.0
2006-01-30 05:15:00,87.904,87.925,87.893,87.915,209200000.0
2006-01-30 05:16:00,87.907,87.927,87.887,87.907,184400001.0
2006-01-30 05:17:00,87.912,87.938,87.897,87.925,261299999.0
2006-01-30 05:18:00,87.916,87.928,87.9,87.905,210599996.0
2006-01-30 05:19:00,87.907,87.923,87.888,87.903,126399997.0
2006-01-30 05:20:00,87.888,87.909,87.874,87.892,196900000.0
2006-01-30 05:21:00,87.869,87.905,87.869,87.905,259199999.0
2006-01-30 05:22:00,87.896,87.908,87.878,87.901,295699998.0
2006-01-30 05:23:00,87.903,87.91,87.882,87.882,143399999.0
2006-01-30 05:24:00,87.887,87.907,87.887,87.905,149100001.0
2006-01-30 05:25:00,87.903,87.91,87.886,87.898,209000002.0
2006-01-30 05:26:00,87.905,87.907,87.889,87.89,143499998.0
2006-01-30 05:27:00,87.896,87.919,87.886,87.91,113000001.0
2006-01-30 05:28:00,87.897,87.913,87.864,87.897,135299999.0
2006-01-30 05:29:00,87.876,87.902,87.867,87.902,256999995.0
2006-01-30 05:30:00,87.893,87.907,87.871,87.891,215700000.0
2006-01-30 05:31:00,87.872,87.907,87.872,87.907,217099995.0
2006-01-30 05:32:00,87.9,87.91,87.882,87.889,162200002.0
2006-01-30 05:33:00,87.907,87.907,87.882,87.895,244400000.0
2006-01-30 05:34:00,87.909,87.913,87.887,87.895,171200001.0
2006-01-30 05:35:00,87.89,87.905,87.882,87.905,136000000.0
2006-01-30 05:36:00,87.907,87.923,87.885,87.885,108300000.0
2006-01-30 05:37:00,87.908,87.922,87.887,87.904,214600000.0
2006-01-30 05:38:00,87.927,87.963,87.917,87.959,191400001.0
2006-01-30 05:39:00,87.937,87.95,87.924,87.928,106900000.0
2006-01-30 05:40:00,87.947,87.955,87.924,87.938,159699998.0
2006-01-30 05:41:00,87.946,87.946,87.895,87.895,270500001.0
2006-01-30 05:42:00,87.913,87.915,87.873,87.877,132399999.0
2006-01-30 05:43:00,87.876,87.901,87.87,87.878,236500001.0
2006-01-30 05:44:00,87.874,87.908,87.864,87.908,144999999.0
2006-01-30 05:45:00,87.913,87.918,87.89,87.905,158900003.0
2006-01-30 05:46:00,87.911,87.945,87.893,87.929,214199998.0
2006-01-30 05:47:00,87.925,87.942,87.919,87.929,234300003.0
2006-01-30 05:48:00,87.924,87.931,87.908,87.93,169700000.0
2006-01-30 05:49:00,87.92,87.921,87.884,87.884,186500002.0
2006-01-30 05:50:00,87.904,87.921,87.891,87.906,197500000.0
2006-01-30 05:51:00,87.898,87.918,87.892,87.913,207200004.0
2006-01-30 05:52:00,87.905,87.913,87.881,87.892,281900000.0
2006-01-30 05:53:00,87.894,87.917,87.878,87.9,245600001.0
2006-01-30 05:54:00,87.899,87.908,87.876,87.876,176500000.0
2006-01-30 05:55:00,87.875,87.897,87.87,87.889,136800000.0
2006-01-30 05:56:00,87.904,87.913,87.891,87.891,257000001.0
2006-01-30 05:57:00,87.902,87.912,87.878,87.902,148700000.0
2006-01-30 05:58:00,87.905,87.916,87.896,87.9,182400003.0
2006-01-30 05:59:00,87.9,87.92,87.894,87.912,125700000.0
2006-01-30 06:00:00,87.908,87.915,87.888,87.89,223299999.0
2006-01-30 06:01:00,87.917,87.917,87.891,87.891,215900000.0
2006-01-30 06:02:00,87.88,87.901,87.873,87.895,224099999.0
2006-01-30 06:03:00,87.872,87.903,87.872,87.899,261900001.0
2006-01-30 06:04:00,87.893,87.894,87.863,87.872,192999998.0
2006-01-30 06:05:00,87.895,87.895,87.87,87.878,171700000.0
2006-01-30 06:06:00,87.897,87.903,87.878,87.88,172199999.0
2006-01-30 06:07:00,87.898,87.905,87.883,87.883,128499999.0
2006-01-30 06:08:00,87.913,87.935,87.893,87.92,173499997.0
2006-01-30 06:09:00,87.932,87.932,87.91,87.927,204499999.0
2006-01-30 06:10:00,87.908,87.924,87.894,87.898,175399998.0
2006-01-30 06:11:00,87.904,87.904,87.88,87.885,91200002.0
2006-01-30 06:12:00,87.888,87.91,87.881,87.91,128000000.0
2006-01-30 06:13:00,87.903,87.903,87.866,87.877,157999999.0
2006-01-30 06:14:00,87.864,87.883,87.858,87.877,157900002.0
2006-01-30 06:15:00,87.868,87.884,87.863,87.876,147799998.0
2006-01-30 06:16:00,87.875,87.886,87.858,87.865,162599998.0
2006-01-30 06:17:00,87.883,87.888,87.863,87.875,113100002.0
2006-01-30 06:18:00,87.888,87.888,87.856,87.858,208400002.0
2006-01-30 06:19:00,87.863,87.885,87.856,87.864,205100002.0
2006-01-30 06:20:00,87.866,87.887,87.866,87.884,173700000.0
2006-01-30 06:21:00,87.89,87.903,87.879,87.89,191100002.0
2006-01-30 06:22:00,87.891,87.909,87.879,87.904,318599999.0
2006-01-30 06:23:00,87.907,87.914,87.894,87.897,186300000.0
2006-01-30 06:24:00,87.915,87.92,87.889,87.896,214399998.0
2006-01-30 06:25:00,87.91,87.925,87.901,87.918,224799997.0
2006-01-30 06:26:00,87.915,87.927,87.896,87.902,141399999.0
2006-01-30 06:27:00,87.915,87.929,87.903,87.912,127900000.0
2006-01-30 06:28:00,87.929,87.94,87.91,87.91,190999999.0
2006-01-30 06:29:00,87.908,87.93,87.886,87.93,76200000.0
2006-01-30 06:30:00,87.928,87.928,87.9,87.908,213999998.0
2006-01-30 06:31:00,87.909,87.935,87.906,87.925,111600002.0
2006-01-30 06:32:00,87.911,87.934,87.9,87.922,146200001.0
2006-01-30 06:33:00,87.908,87.908,87.897,87.9,168600000.0
2006-01-30 06:34:00,87.893,87.925,87.893,87.915,149600001.0
2006-01-30 06:35:00,87.917,87.922,87.898,87.909,182900002.0
2006-01-30 06:36:00,87.911,87.911,87.888,87.889,90799998.0
2006-01-30 06:37:00,87.903,87.903,87.884,87.884,81399999.0
2006-01-30 06:38:00,87.88,87.906,87.876,87.906,301100000.0
2006-01-30 06:39:00,87.887,87.905,87.877,87.897,159499998.0
2006-01-30 06:40:00,87.897,87.897,87.864,87.864,186099997.0
2006-01-30 06:41:00,87.87,87.89,87.867,87.89,167299999.0
2006-01-30 06:42:00,87.884,87.897,87.863,87.878,201300001.0
2006-01-30 06:43:00,87.888,87.888,87.865,87.866,281900004.0
2006-01-30 06:44:00,87.88,87.885,87.858,87.863,115200000.0
2006-01-30 06:45:00,87.871,87.888,87.855,87.875,192300000.0
2006-01-30 06:46:00,87.882,87.887,87.863,87.863,163900001.0
2006-01-30 06:47:00,87.877,87.889,87.861,87.87,182100001.0
2006-01-30 06:48:00,87.867,87.896,87.862,87.881,198999999.0
2006-01-30 06:49:00,87.868,87.898,87.866,87.887,176400001.0
2006-01-30 06:50:00,87.879,87.892,87.859,87.874,219499996.0
2006-01-30 06:51:00,87.884,87.898,87.871,87.885,236900000.0
2006-01-30 06:52:00,87.886,87.886,87.85,87.855,240799999.0
2006-01-30 06:53:00,87.866,87.872,87.851,87.854,169800001.0
2006-01-30 06:54:00,87.86,87.87,87.849,87.87,176900000.0
2006-01-30 06:55:00,87.87,87.884,87.858,87.865,134299999.0
2006-01-30 06:56:00,87.877,87.886,87.855,87.864,157800000.0
2006-01-30 06:57:00,87.868,87.873,87.848,87.868,193699998.0
2006-01-30 06:58:00,87.85,87.876,87.847,87.873,205000004.0
2006-01-30 06:59:00,87.866,87.887,87.849,87.871,246600000.0
2006-01-30 07:00:00,87.883,87.889,87.868,87.875,123200000.0
2006-01-30 07:01:00,87.873,87.875,87.856,87.856,160400000.0
2006-01-30 07:02:00,87.863,87.895,87.861,87.895,217999999.0
2006-01-30 07:03:00,87.872,87.891,87.858,87.88,93199999.0
2006-01-30 07:04:00,87.895,87.901,87.875,87.875,91299999.0
2006-01-30 07:05:00,87.891,87.896,87.873,87.88,203799998.0
2006-01-30 07:06:00,87.885,87.904,87.885,87.9,91400002.0
2006-01-30 07:07:00,87.895,87.902,87.851,87.883,196300003.0
2006-01-30 07:08:00,87.891,87.905,87.874,87.885,193999998.0
2006-01-30 07:09:00,87.885,87.917,87.885,87.905,177900004.0
2006-01-30 07:10:00,87.899,87.912,87.873,87.893,110200001.0
2006-01-30 07:11:00,87.88,87.907,87.88,87.906,117399999.0
2006-01-30 07:12:00,87.896,87.922,87.896,87.919,197499998.0
2006-01-30 07:13:00,87.902,87.92,87.895,87.915,207600002.0
2006-01-30 07:14:00,87.918,87.927,87.903,87.915,246999998.0
2006-01-30 07:15:00,87.889,87.925,87.889,87.915,148500000.0
2006-01-30 07:16:00,87.869,87.92,87.869,87.915,197400001.0
2006-01-30 07:17:00,87.897,87.915,87.885,87.907,121700000.0
2006-01-30 07:18:00,87.9,87.912,87.882,87.9,144099999.0
2006-01-30 07:19:00,87.912,87.918,87.885,87.906,312300001.0
2006-01-30 07:20:00,87.913,87.917,87.895,87.895,150400000.0
2006-01-30 07:21:00,87.893,87.923,87.893,87.917,118700000.0
2006-01-30 07:22:00,87.903,87.925,87.895,87.925,179100001.0
2006-01-30 07:23:00,87.899,87.924,87.893,87.911,192499997.0
2006-01-30 07:24:00,87.916,87.928,87.879,87.911,128000002.0
2006-01-30 07:25:00,87.922,87.931,87.904,87.907,295899999.0
2006-01-30 07:26:00,87.915,87.927,87.893,87.902,280900001.0
2006-01-30 07:27:00,87.9,87.925,87.897,87.919,99700000.0
2006-01-30 07:28:00,87.919,87.951,87.909,87.926,196600001.0
2006-01-30 07:29:00,87.952,87.972,87.952,87.972,227100002.0
2006-01-30 07:30:00,87.981,88.008,87.973,87.997,186299998.0
2006-01-30 07:31:00,87.971,88.005,87.971,87.991,170699999.0
2006-01-30 07:32:00,87.966,87.99,87.966,87.983,187000000.0
2006-01-30 07:33:00,87.976,87.983,87.959,87.962,229099998.0
2006-01-30 07:34:00,87.988,87.988,87.957,87.962,122399999.0
2006-01-30 07:35:00,87.958,87.987,87.956,87.983,195200001.0
2006-01-30 07:36:00,87.992,87.992,87.963,87.969,237400001.0
2006-01-30 07:37:00,87.988,87.994,87.97,87.982,211699997.0
2006-01-30 07:38:00,87.98,87.99,87.958,87.958,84500000.0
2006-01-30 07:39:00,87.99,87.999,87.966,87.975,122100000.0
2006-01-30 07:40:00,87.967,87.997,87.967,87.997,177200003.0
2006-01-30 07:41:00,87.978,87.99,87.97,87.985,140300001.0
2006-01-30 07:42:00,87.972,87.999,87.964,87.977,205200004.0
2006-01-30 07:43:00,87.959,87.978,87.953,87.973,197999997.0
2006-01-30 07:44:00,87.977,87.998,87.965,87.99,172399999.0
2006-01-30 07:45:00,87.97,87.992,87.97,87.992,106700000.0
2006-01-30 07:46:00,87.947,87.999,87.947,87.999,174100002.0
2006-01-30 07:47:00,87.982,88.0,87.972,88.0,188200004.0
2006-01-30 07:48:00,87.994,88.006,87.984,88.003,235600005.0
2006-01-30 07:49:00,88.0,88.0,87.972,87.975,194100002.0
2006-01-30 07:50:00,87.984,88.0,87.942,87.975,220799999.0
2006-01-30 07:51:00,88.005,88.013,87.988,87.994,126800000.0
2006-01-30 07:52:00,88.003,88.003,87.96,87.96,114099997.0
2006-01-30 07:53:00,88.007,88.015,87.984,88.004,270200000.0
2006-01-30 07:54:00,87.997,88.002,87.983,87.986,70200001.0
2006-01-30 07:55:00,88.004,88.009,87.987,87.997,202500000.0
2006-01-30 07:56:00,88.005,88.01,87.983,87.992,221399996.0
2006-01-30 07:57:00,87.987,88.008,87.979,87.989,155700000.0
2006-01-30 07:58:00,87.983,87.985,87.964,87.964,211800000.0
2006-01-30 07:59:00,87.986,87.988,87.959,87.978,207300000.0
2006-01-30 08:00:00,87.981,87.991,87.953,87.966,191100003.0
2006-01-30 08:01:00,87.953,87.967,87.932,87.948,143199997.0
2006-01-30 08:02:00,87.932,87.96,87.932,87.956,147399999.0
2006-01-30 08:03:00,87.954,87.962,87.935,87.945,187300000.0
2006-01-30 08:04:00,87.966,87.974,87.948,87.95,193399999.0
2006-01-30 08:05:00,87.941,87.961,87.919,87.956,269300001.0
2006-01-30 08:06:00,87.95,87.97,87.949,87.965,182600000.0
2006-01-30 08:07:00,87.951,87.97,87.94,87.96,333700004.0
2006-01-30 08:08:00,87.963,87.966,87.944,87.944,81200000.0
2006-01-30 08:09:00,87.932,87.963,87.932,87.961,189999997.0
2006-01-30 08:10:00,87.935,87.959,87.925,87.959,149600001.0
2006-01-30 08:11:00,87.952,87.968,87.933,87.947,122299996.0
2006-01-30 08:12:00,87.963,87.977,87.948,87.961,217499999.0
2006-01-30 08:13:00,87.957,87.975,87.948,87.959,244899999.0
2006-01-30 08:14:00,87.957,87.969,87.945,87.946,122700001.0
2006-01-30 08:15:00,87.956,87.969,87.935,87.955,192100000.0
2006-01-30 08:16:00,87.94,87.974,87.94,87.974,246200002.0
2006-01-30 08:17:00,87.976,87.976,87.949,87.956,204900003.0
2006-01-30 08:18:00,87.979,87.979,87.959,87.959,225499996.0
2006-01-30 08:19:00,87.962,87.98,87.953,87.953,157200002.0
2006-01-30 08:20:00,87.945,87.965,87.935,87.965,133799999.0
2006-01-30 08:21:00,87.96,87.977,87.943,87.963,249099999.0
2006-01-30 08:22:00,87.942,87.961,87.936,87.955,111700000.0
2006-01-30 08:23:00,87.941,87.953,87.923,87.937,186299996.0
2006-01-30 08:24:00,87.947,87.952,87.932,87.941,169400000.0
2006-01-30 08:25:00,87.938,87.961,87.915,87.945,111700001.0
2006-01-30 08:26:00,87.94,87.958,87.936,87.95,76600001.0
2006-01-30 08:27:00,87.939,87.969,87.939,87.965,192400000.0
2006-01-30 08:28:00,87.959,87.996,87.953,87.996,313300001.0
2006-01-30 08:29:00,87.998,87.998,87.97,87.984,165999999.0
2006-01-30 08:30:00,87.982,88.006,87.979,88.004,279399995.0
2006-01-30 08:31:00,88.003,88.003,87.983,87.983,154399999.0
2006-01-30 08:32:00,87.998,88.003,87.973,87.973,215799999.0
2006-01-30 08:33:00,87.983,88.01,87.983,88.01,335799997.0
2006-01-30 08:34:00,87.998,88.006,87.978,87.981,147299999.0
2006-01-30 08:35:00,87.987,88.01,87.983,88.005,199700001.0
2006-01-30 08:36:00,88.006,88.006,87.969,87.97,94799999.0
2006-01-30 08:37:00,88.001,88.001,87.965,87.975,147999999.0
2006-01-30 08:38:00,88.007,88.007,87.979,87.995,237699995.0
2006-01-30 08:39:00,88.006,88.016,87.992,88.002,219100002.0
2006-01-30 08:40:00,88.001,88.027,87.996,88.007,270500005.0
2006-01-30 08:41:00,88.013,88.03,87.983,87.983,145599999.0
2006-01-30 08:42:00,88.003,88.005,87.975,87.984,212900000.0
2006-01-30 08:43:00,87.979,87.989,87.962,87.969,298199995.0
2006-01-30 08:44:00,87.975,88.004,87.975,87.995,152099999.0
2006-01-30 08:45:00,87.978,88.005,87.975,88.005,122700003.0
2006-01-30 08:46:00,88.005,88.008,87.985,87.985,199000003.0
2006-01-30 08:47:00,87.978,88.008,87.978,87.995,168999999.0
2006-01-30 08:48:00,88.005,88.025,88.005,88.022,152700001.0
2006-01-30 08:49:00,88.032,88.062,88.022,88.045,196700001.0
2006-01-30 08:50:00,88.046,88.058,88.018,88.034,152299999.0
2006-01-30 08:51:00,88.02,88.04,88.008,88.028,280500002.0
2006-01-30 08:52:00,88.014,88.035,88.011,88.035,79599999.0
2006-01-30 08:53:00,88.034,88.043,88.012,88.029,291299996.0
2006-01-30 08:54:00,88.041,88.048,88.013,88.033,127099999.0
2006-01-30 08:55:00,88.043,88.047,88.025,88.025,213800002.0
2006-01-30 08:56:00,88.032,88.047,88.022,88.045,192400000.0
2006-01-30 08:57:00,88.043,88.044,88.018,88.023,133300000.0
2006-01-30 08:58:00,88.038,88.041,88.014,88.015,236899999.0
2006-01-30 08:59:00,88.032,88.053,88.025,88.038,239699998.0
2006-01-30 09:00:00,88.037,88.065,88.02,88.04,189499997.0
2006-01-30 09:01:00,88.047,88.063,88.03,88.05,202099998.0
2006-01-30 09:02:00,88.055,88.067,88.047,88.061,249599996.0
2006-01-30 09:03:00,88.055,88.084,88.055,88.084,192400003.0
2006-01-30 09:04:00,88.069,88.093,88.057,88.077,326800000.0
2006-01-30 09:05:00,88.089,88.089,88.065,88.071,214100001.0
2006-01-30 09:06:00,88.067,88.082,88.058,88.08,133000000.0
2006-01-30 09:07:00,88.078,88.086,88.051,88.064,172999996.0
2006-01-30 09:08:00,88.077,88.085,88.06,88.075,120500000.0
2006-01-30 09:09:00,88.081,88.087,88.055,88.08,276500002.0
2006-01-30 09:10:00,88.08,88.1,88.068,88.081,108900000.0
2006-01-30 09:11:00,88.106,88.12,88.085,88.105,134700001.0
2006-01-30 09:12:00,88.109,88.115,88.083,88.083,132600000.0
2006-01-30 09:13:00,88.095,88.124,88.095,88.117,163600002.0
2006-01-30 09:14:00,88.118,88.128,88.094,88.094,106999999.0
2006-01-30 09:15:00,88.09,88.114,88.088,88.106,184600000.0
2006-01-30 09:16:00,88.103,88.103,88.076,88.081,161199999.0
2006-01-30 09:17:00,88.088,88.106,88.083,88.103,247800002.0
2006-01-30 09:18:00,88.091,88.126,88.091,88.126,123699999.0
2006-01-30 09:19:00,88.105,88.126,88.09,88.112,156500000.0
2006-01-30 09:20:00,88.12,88.122,88.074,88.074,169900004.0
2006-01-30 09:21:00,88.078,88.081,88.052,88.054,229399999.0
2006-01-30 09:22:00,88.061,88.075,88.028,88.052,124899998.0
2006-01-30 09:23:00,88.055,88.063,88.04,88.047,137300002.0
2006-01-30 09:24:00,88.068,88.076,88.034,88.06,215699998.0
2006-01-30 09:25:00,88.078,88.1,88.076,88.1,164800002.0
2006-01-30 09:26:00,88.103,88.106,88.078,88.085,371599996.0
2006-01-30 09:27:00,88.107,88.118,88.079,88.097,150099998.0
2006-01-30 09:28:00,88.124,88.146,88.104,88.13,191500001.0
2006-01-30 09:29:00,88.137,88.137,88.114,88.118,134800000.0
2006-01-30 09:30:00,88.11,88.133,88.079,88.092,176400001.0
2006-01-30 09:31:00,88.099,88.11,88.087,88.095,236899999.0
2006-01-30 09:32:00,88.099,88.127,88.096,88.127,206199999.0
2006-01-30 09:33:00,88.104,88.13,88.104,88.119,225899995.0
2006-01-30 09:34:00,88.106,88.112,88.083,88.1,26900000.0
2006-01-30 09:35:00,88.084,88.1,88.075,88.089,216000001.0
2006-01-30 09:36:00,88.079,88.111,88.079,88.111,93100001.0
2006-01-30 09:37:00,88.095,88.112,88.089,88.102,150000002.0
2006-01-30 09:38:00,88.079,88.108,88.075,88.108,165500001.0
2006-01-30 09:39:00,88.107,88.124,88.094,88.122,136100000.0
2006-01-30 09:40:00,88.089,88.115,88.089,88.111,195900001.0
2006-01-30 09:41:00,88.102,88.103,88.075,88.086,302199999.0
2006-01-30 09:42:00,88.103,88.11,88.086,88.09,173100000.0
2006-01-30 09:43:00,88.11,88.113,88.085,88.085,179900002.0
2006-01-30 09:44:00,88.094,88.108,88.06,88.095,196399998.0
2006-01-30 09:45:00,88.079,88.115,88.079,88.115,213800001.0
2006-01-30 09:46:00,88.113,88.123,88.092,88.092,199400000.0
2006-01-30 09:47:00,88.088,88.106,88.067,88.086,153500001.0
2006-01-30 09:48:00,88.078,88.093,88.061,88.075,107300000.0
2006-01-30 09:49:00,88.088,88.09,88.063,88.068,217099999.0
2006-01-30 09:50:00,88.068,88.084,88.06,88.081,107300000.0
2006-01-30 09:51:00,88.071,88.097,88.052,88.071,174800003.0
2006-01-30 09:52:00,88.098,88.134,88.091,88.117,134099998.0
2006-01-30 09:53:00,88.142,88.149,88.119,88.131,279899996.0
2006-01-30 09:54:00,88.137,88.152,88.125,88.136,157000000.0
2006-01-30 09:55:00,88.131,88.138,88.105,88.105,231599999.0
2006-01-30 09:56:00,88.128,88.157,88.128,88.153,222099998.0
2006-01-30 09:57:00,88.132,88.159,88.124,88.159,145100001.0
2006-01-30 09:58:00,88.159,88.159,88.122,88.14,167499999.0
2006-01-30 09:59:00,88.142,88.152,88.126,88.13,187199999.0
2006-01-30 10:00:00,88.135,88.156,88.118,88.125,201100000.0
2006-01-30 10:01:00,88.138,88.154,88.125,88.138,70800000.0
2006-01-30 10:02:00,88.149,88.154,88.126,88.126,193700001.0
2006-01-30 10:03:00,88.139,88.158,88.136,88.154,235799998.0
2006-01-30 10:04:00,88.152,88.155,88.128,88.135,141600000.0
2006-01-30 10:05:00,88.116,88.144,88.107,88.144,184299997.0
2006-01-30 10:06:00,88.128,88.161,88.124,88.161,228700001.0
2006-01-30 10:07:00,88.147,88.167,88.129,88.145,256800000.0
2006-01-30 10:08:00,88.138,88.155,88.128,88.148,134800000.0
2006-01-30 10:09:00,88.154,88.161,88.13,88.13,230800004.0
2006-01-30 10:10:00,88.142,88.154,88.13,88.13,155700001.0
2006-01-30 10:11:00,88.148,88.155,88.129,88.142,133499997.0
2006-01-30 10:12:00,88.142,88.164,88.139,88.157,215400002.0
2006-01-30 10:13:00,88.149,88.158,88.131,88.133,75600000.0
2006-01-30 10:14:00,88.14,88.162,88.14,88.161,185799999.0
2006-01-30 10:15:00,88.151,88.182,88.151,88.177,145700001.0
2006-01-30 10:16:00,88.169,88.182,88.151,88.16,185400000.0
2006-01-30 10:17:00,88.147,88.173,88.138,88.171,267200002.0
2006-01-30 10:18:00,88.175,88.18,88.153,88.159,165799998.0
2006-01-30 10:19:00,88.157,88.185,88.154,88.168,157999999.0
2006-01-30 10:20:00,88.144,88.173,88.142,88.161,207300002.0
2006-01-30 10:21:00,88.15,88.175,88.15,88.171,130500000.0
2006-01-30 10:22:00,88.147,88.173,88.142,88.168,258400000.0
2006-01-30 10:23:00,88.172,88.174,88.134,88.134,176199999.0
2006-01-30 10:24:00,88.164,88.196,88.145,88.145,208499997.0
2006-01-30 10:25:00,88.15,88.165,88.132,88.153,91400000.0
2006-01-30 10:26:00,88.15,88.156,88.124,88.124,132399998.0
2006-01-30 10:27:00,88.134,88.154,88.128,88.139,330700003.0
2006-01-30 10:28:00,88.16,88.2,88.157,88.2,130200003.0
2006-01-30 10:29:00,88.184,88.184,88.129,88.163,252299998.0
2006-01-30 10:30:00,88.139,88.161,88.138,88.155,171199995.0
2006-01-30 10:31:00,88.144,88.164,88.133,88.159,185200000.0
2006-01-30 10:32:00,88.15,88.179,88.143,88.152,110199999.0
2006-01-30 10:33:00,88.134,88.151,88.123,88.126,101600000.0
2006-01-30 10:34:00,88.147,88.163,88.131,88.149,147100000.0
2006-01-30 10:35:00,88.163,88.163,88.126,88.143,245100000.0
2006-01-30 10:36:00,88.154,88.156,88.126,88.126,166799998.0
2006-01-30 10:37:00,88.123,88.163,88.123,88.163,156999998.0
2006-01-30 10:38:00,88.132,88.15,88.122,88.137,161900000.0
2006-01-30 10:39:00,88.14,88.153,88.127,88.132,239299996.0
2006-01-30 10:40:00,88.145,88.145,88.115,88.123,186799999.0
2006-01-30 10:41:00,88.126,88.142,88.105,88.12,197400002.0
2006-01-30 10:42:00,88.105,88.146,88.105,88.143,192200000.0
2006-01-30 10:43:00,88.138,88.143,88.114,88.114,329900001.0
2006-01-30 10:44:00,88.106,88.135,88.103,88.116,280199996.0
2006-01-30 10:45:00,88.123,88.132,88.099,88.11,166499999.0
2006-01-30 10:46:00,88.118,88.131,88.11,88.128,172099999.0
2006-01-30 10:47:00,88.128,88.141,88.115,88.117,182000002.0
2006-01-30 10:48:00,88.153,88.171,88.137,88.154,172999999.0
2006-01-30 10:49:00,88.168,88.186,88.156,88.186,259600005.0
2006-01-30 10:50:00,88.191,88.193,88.158,88.158,268099999.0
2006-01-30 10:51:00,88.209,88.253,88.202,88.23,192200001.0
2006-01-30 10:52:00,88.248,88.264,88.229,88.231,154900001.0
2006-01-30 10:53:00,88.262,88.276,88.229,88.229,284399998.0
2006-01-30 10:54:00,88.256,88.273,88.244,88.248,94900000.0
2006-01-30 10:55:00,88.236,88.252,88.218,88.235,272699997.0
2006-01-30 10:56:00,88.247,88.254,88.224,88.238,187499998.0
2006-01-30 10:57:00,88.228,88.245,88.203,88.213,84600002.0
2006-01-30 10:58:00,88.21,88.215,88.191,88.196,192100000.0
2006-01-30 10:59:00,88.194,88.219,88.182,88.192,221799999.0
2006-01-30 11:00:00,88.189,88.213,88.158,88.203,214799999.0
2006-01-30 11:01:00,88.213,88.221,88.202,88.202,282000004.0
2006-01-30 11:02:00,88.2,88.2,88.168,88.182,184400003.0
2006-01-30 11:03:00,88.185,88.2,88.168,88.18,250099993.0
2006-01-30 11:04:00,88.166,88.192,88.162,88.169,245899996.0
2006-01-30 11:05:00,88.168,88.2,88.157,88.181,284200002.0
2006-01-30 11:06:00,88.199,88.204,88.177,88.191,166800000.0
2006-01-30 11:07:00,88.187,88.196,88.164,88.172,165900002.0
2006-01-30 11:08:00,88.203,88.211,88.178,88.192,102800001.0
2006-01-30 11:09:00,88.213,88.234,88.199,88.21,162799998.0
2006-01-30 11:10:00,88.198,88.224,88.196,88.209,156199999.0
2006-01-30 11:11:00,88.212,88.232,88.202,88.211,108200001.0
2006-01-30 11:12:00,88.207,88.231,88.207,88.231,198200001.0
2006-01-30 11:13:00,88.233,88.238,88.213,88.23,259100001.0
2006-01-30 11:14:00,88.224,88.226,88.197,88.197,118699999.0
2006-01-30 11:15:00,88.212,88.212,88.177,88.179,72400001.0
2006-01-30 11:16:00,88.178,88.204,88.178,88.202,175600000.0
2006-01-30 11:17:00,88.204,88.21,88.176,88.181,134599999.0
2006-01-30 11:18:00,88.168,88.186,88.149,88.164,197999998.0
2006-01-30 11:19:00,88.19,88.221,88.182,88.19,231899999.0
2006-01-30 11:20:00,88.201,88.225,88.189,88.214,119100000.0
2006-01-30 11:21:00,88.22,88.236,88.215,88.221,121200000.0
2006-01-30 11:22:00,88.226,88.245,88.213,88.223,146099998.0
2006-01-30 11:23:00,88.235,88.261,88.235,88.244,139700000.0
2006-01-30 11:24:00,88.238,88.253,88.233,88.238,112500000.0
2006-01-30 11:25:00,88.252,88.252,88.225,88.235,233499998.0
2006-01-30 11:26:00,88.231,88.253,88.225,88.253,106699999.0
2006-01-30 11:27:00,88.24,88.257,88.24,88.257,160799999.0
2006-01-30 11:28:00,88.262,88.269,88.234,88.252,174699998.0
2006-01-30 11:29:00,88.252,88.252,88.231,88.239,153700000.0
2006-01-30 11:30:00,88.245,88.245,88.199,88.217,182000000.0
2006-01-30 11:31:00,88.245,88.245,88.215,88.224,188599997.0
2006-01-30 11:32:00,88.212,88.245,88.212,88.228,256900000.0
2006-01-30 11:33:00,88.22,88.231,88.186,88.186,256599998.0
2006-01-30 11:34:00,88.207,88.248,88.197,88.248,225300001.0
2006-01-30 11:35:00,88.262,88.267,88.233,88.233,235300002.0
2006-01-30 11:36:00,88.255,88.255,88.235,88.235,214899998.0
2006-01-30 11:37:00,88.22,88.235,88.212,88.23,208900000.0
2006-01-30 11:38:00,88.207,88.241,88.198,88.224,324100001.0
2006-01-30 11:39:00,88.208,88.237,88.208,88.237,146900002.0
2006-01-30 11:40:00,88.218,88.247,88.19,88.224,173500000.0
2006-01-30 11:41:00,88.255,88.268,88.241,88.242,207299999.0
2006-01-30 11:42:00,88.25,88.25,88.21,88.21,189400000.0
2006-01-30 11:43:00,88.221,88.223,88.198,88.206,195400000.0
2006-01-30 11:44:00,88.237,88.251,88.229,88.23,196900001.0
2006-01-30 11:45:00,88.249,88.277,88.249,88.275,235900001.0
2006-01-30 11:46:00,88.259,88.259,88.228,88.228,193099995.0
2006-01-30 11:47:00,88.238,88.248,88.219,88.224,238599999.0
2006-01-30 11:48:00,88.243,88.258,88.223,88.24,207500000.0
2006-01-30 11:49:00,88.233,88.251,88.223,88.231,336499996.0
2006-01-30 11:50:00,88.21,88.233,88.205,88.212,275099997.0
2006-01-30 11:51:00,88.225,88.246,88.212,88.24,345999999.0
2006-01-30 11:52:00,88.224,88.251,88.218,88.238,261599998.0
2006-01-30 11:53:00,88.228,88.25,88.22,88.25,162900000.0
2006-01-30 11:54:00,88.247,88.247,88.185,88.214,176900001.0
2006-01-30 11:55:00,88.22,88.244,88.212,88.235,171099999.0
2006-01-30 11:56:00,88.208,88.225,88.194,88.194,104800000.0
2006-01-30 11:57:00,88.195,88.209,88.182,88.204,220200000.0
2006-01-30 11:58:00,88.187,88.212,88.185,88.205,187499997.0
2006-01-30 11:59:00,88.191,88.21,88.174,88.18,319699994.0
2006-01-30 12:00:00,88.187,88.256,88.187,88.234,249199998.0
2006-01-30 12:01:00,88.23,88.23,88.209,88.209,103799997.0
2006-01-30 12:02:00,88.21,88.224,88.196,88.219,351400001.0
2006-01-30 12:03:00,88.209,88.227,88.184,88.195,211600002.0
2006-01-30 12:04:00,88.215,88.233,88.201,88.216,154000000.0
2006-01-30 12:05:00,88.214,88.249,88.21,88.238,238199998.0
2006-01-30 12:06:00,88.23,88.23,88.188,88.197,93599999.0
2006-01-30 12:07:00,88.196,88.207,88.14,88.191,316899991.0
2006-01-30 12:08:00,88.177,88.202,88.171,88.179,254299999.0
2006-01-30 12:09:00,88.18,88.188,88.166,88.172,156500001.0
2006-01-30 12:10:00,88.163,88.194,88.163,88.18,158899999.0
2006-01-30 12:11:00,88.163,88.188,88.157,88.182,183000000.0
2006-01-30 12:12:00,88.185,88.198,88.172,88.176,166800004.0
2006-01-30 12:13:00,88.178,88.215,88.178,88.207,133600001.0
2006-01-30 12:14:00,88.197,88.223,88.195,88.212,258300001.0
2006-01-30 12:15:00,88.195,88.222,88.195,88.214,124100000.0
2006-01-30 12:16:00,88.19,88.222,88.19,88.215,171899999.0
2006-01-30 12:17:00,88.2,88.214,88.186,88.204,136700001.0
2006-01-30 12:18:00,88.207,88.224,88.195,88.209,201400002.0
2006-01-30 12:19:00,88.208,88.241,88.208,88.239,249100001.0
2006-01-30 12:20:00,88.244,88.245,88.206,88.226,221299998.0
2006-01-30 12:21:00,88.241,88.267,88.233,88.235,220700004.0
2006-01-30 12:22:00,88.266,88.273,88.247,88.256,133099999.0
2006-01-30 12:23:00,88.282,88.288,88.258,88.275,242999998.0
2006-01-30 12:24:00,88.287,88.304,88.277,88.3,247600002.0
2006-01-30 12:25:00,88.297,88.297,88.265,88.279,259100001.0
2006-01-30 12:26:00,88.267,88.287,88.235,88.252,277300000.0
2006-01-30 12:27:00,88.236,88.266,88.23,88.259,197700000.0
2006-01-30 12:28:00,88.238,88.269,88.238,88.259,222700001.0
2006-01-30 12:29:00,88.245,88.261,88.229,88.258,159700000.0
2006-01-30 12:30:00,88.247,88.247,88.206,88.206,286200000.0
2006-01-30 12:31:00,88.208,88.233,88.203,88.222,139300001.0
2006-01-30 12:32:00,88.209,88.243,88.209,88.23,299100004.0
2006-01-30 12:33:00,88.211,88.253,88.211,88.239,214400000.0
2006-01-30 12:34:00,88.246,88.258,88.224,88.229,112600001.0
2006-01-30 12:35:00,88.222,88.237,88.196,88.209,196900001.0
2006-01-30 12:36:00,88.201,88.202,88.159,88.185,307200002.0
2006-01-30 12:37:00,88.204,88.208,88.181,88.195,101600000.0
2006-01-30 12:38:00,88.21,88.21,88.191,88.205,185800001.0
2006-01-30 12:39:00,88.213,88.217,88.198,88.203,136499999.0
2006-01-30 12:40:00,88.2,88.227,88.2,88.227,135700001.0
2006-01-30 12:41:00,88.207,88.229,88.2,88.229,173600000.0
2006-01-30 12:42:00,88.231,88.236,88.212,88.218,217400002.0
2006-01-30 12:43:00,88.234,88.245,88.216,88.219,352999999.0
2006-01-30 12:44:00,88.243,88.252,88.219,88.219,246400003.0
2006-01-30 12:45:00,88.222,88.237,88.213,88.237,144599999.0
2006-01-30 12:46:00,88.225,88.239,88.202,88.22,205600003.0
2006-01-30 12:47:00,88.208,88.232,88.168,88.223,101800002.0
2006-01-30 12:48:00,88.197,88.216,88.184,88.198,181299999.0
2006-01-30 12:49:00,88.202,88.225,88.177,88.21,212799998.0
2006-01-30 12:50:00,88.225,88.227,88.202,88.208,106899998.0
2006-01-30 12:51:00,88.2,88.219,88.192,88.211,257300002.0
2006-01-30 12:52:00,88.197,88.225,88.189,88.225,189400001.0
2006-01-30 12:53:00,88.213,88.247,88.21,88.235,169399998.0
2006-01-30 12:54:00,88.227,88.255,88.221,88.247,181000000.0
2006-01-30 12:55:00,88.251,88.262,88.233,88.254,165699999.0
2006-01-30 12:56:00,88.255,88.262,88.235,88.239,218699998.0
2006-01-30 12:57:00,88.237,88.265,88.237,88.245,125400000.0
2006-01-30 12:58:00,88.255,88.276,88.247,88.276,138099998.0
2006-01-30 12:59:00,88.275,88.275,88.253,88.262,162600000.0
2006-01-30 13:00:00,88.247,88.276,88.247,88.276,119699999.0
2006-01-30 13:01:00,88.263,88.283,88.259,88.279,135900000.0
2006-01-30 13:02:00,88.278,88.293,88.261,88.261,251899999.0
2006-01-30 13:03:00,88.285,88.285,88.251,88.264,167000001.0
2006-01-30 13:04:00,88.281,88.281,88.255,88.255,73100000.0
2006-01-30 13:05:00,88.248,88.271,88.247,88.264,141599998.0
2006-01-30 13:06:00,88.252,88.266,88.233,88.253,255199999.0
2006-01-30 13:07:00,88.265,88.278,88.238,88.275,218399998.0
2006-01-30 13:08:00,88.284,88.287,88.246,88.272,161900002.0
2006-01-30 13:09:00,88.283,88.297,88.263,88.264,327199996.0
2006-01-30 13:10:00,88.285,88.287,88.263,88.272,196100000.0
2006-01-30 13:11:00,88.275,88.28,88.26,88.268,103300000.0
2006-01-30 13:12:00,88.284,88.287,88.262,88.272,207199999.0
2006-01-30 13:13:00,88.276,88.285,88.251,88.275,205699995.0
2006-01-30 13:14:00,88.277,88.277,88.245,88.25,99299999.0
2006-01-30 13:15:00,88.264,88.27,88.242,88.253,182100001.0
2006-01-30 13:16:00,88.274,88.284,88.261,88.263,163299999.0
2006-01-30 13:17:00,88.26,88.271,88.24,88.259,147099998.0
2006-01-30 13:18:00,88.268,88.27,88.252,88.259,89800000.0
2006-01-30 13:19:00,88.244,88.268,88.239,88.255,161999999.0
2006-01-30 13:20:00,88.26,88.263,88.238,88.245,154999997.0
2006-01-30 13:21:00,88.219,88.242,88.215,88.228,215599997.0
2006-01-30 13:22:00,88.205,88.222,88.2,88.216,116600001.0
2006-01-30 13:23:00,88.215,88.227,88.202,88.214,270299998.0
2006-01-30 13:24:00,88.215,88.23,88.207,88.225,235400001.0
2006-01-30 13:25:00,88.21,88.228,88.206,88.223,201000000.0
2006-01-30 13:26:00,88.204,88.218,88.192,88.212,222000002.0
2006-01-30 13:27:00,88.212,88.216,88.188,88.188,340300001.0
2006-01-30 13:28:00,88.198,88.223,88.198,88.22,163599999.0
2006-01-30 13:29:00,88.189,88.212,88.181,88.196,192700002.0
2006-01-30 13:30:00,88.182,88.202,88.165,88.183,43200000.0
2006-01-30 13:31:00,88.207,88.208,88.178,88.188,173399999.0
2006-01-30 13:32:00,88.212,88.215,88.196,88.2,104800000.0
2006-01-30 13:33:00,88.187,88.223,88.187,88.221,106200000.0
2006-01-30 13:34:00,88.211,88.232,88.208,88.232,198699995.0
2006-01-30 13:35:00,88.221,88.236,88.21,88.232,205799998.0
2006-01-30 13:36:00,88.224,88.224,88.19,88.19,333100000.0
2006-01-30 13:37:00,88.202,88.217,88.178,88.198,295800001.0
2006-01-30 13:38:00,88.207,88.22,88.191,88.203,131900000.0
2006-01-30 13:39:00,88.222,88.24,88.205,88.235,156800000.0
2006-01-30 13:40:00,88.235,88.247,88.216,88.234,262099999.0
2006-01-30 13:41:00,88.221,88.248,88.217,88.232,226400001.0
2006-01-30 13:42:00,88.238,88.256,88.225,88.225,258599999.0
2006-01-30 13:43:00,88.249,88.267,88.229,88.248,155999999.0
2006-01-30 13:44:00,88.27,88.292,88.256,88.276,217800001.0
2006-01-30 13:45:00,88.274,88.274,88.231,88.256,255100000.0
2006-01-30 13:46:00,88.251,88.278,88.248,88.259,313999997.0
2006-01-30 13:47:00,88.269,88.281,88.251,88.251,164300001.0
2006-01-30 13:48:00,88.254,88.273,88.242,88.265,282300001.0
2006-01-30 13:49:00,88.266,88.278,88.245,88.263,190699994.0
2006-01-30 13:50:00,88.271,88.282,88.252,88.26,176900001.0
2006-01-30 13:51:00,88.267,88.274,88.246,88.253,125799997.0
2006-01-30 13:52:00,88.243,88.269,88.233,88.257,199100003.0
2006-01-30 13:53:00,88.255,88.276,88.252,88.276,243600003.0
2006-01-30 13:54:00,88.265,88.291,88.25,88.269,226300002.0
2006-01-30 13:55:00,88.271,88.29,88.268,88.287,174700000.0
2006-01-30 13:56:00,88.288,88.288,88.252,88.261,209399997.0
2006-01-30 13:57:00,88.27,88.278,88.248,88.264,155099999.0
2006-01-30 13:58:00,88.277,88.277,88.25,88.255,132200000.0
2006-01-30 13:59:00,88.265,88.265,88.234,88.234,132599999.0
2006-01-30 14:00:00,88.259,88.287,88.255,88.287,204800000.0
2006-01-30 14:01:00,88.262,88.298,88.262,88.285,223300002.0
2006-01-30 14:02:00,88.27,88.272,88.248,88.248,158300001.0
2006-01-30 14:03:00,88.254,88.274,88.249,88.273,153499998.0
2006-01-30 14:04:00,88.275,88.275,88.247,88.258,240599999.0
2006-01-30 14:05:00,88.261,88.261,88.235,88.24,236399999.0
2006-01-30 14:06:00,88.252,88.262,88.231,88.235,222199995.0
2006-01-30 14:07:00,88.258,88.268,88.244,88.249,280800001.0
2006-01-30 14:08:00,88.253,88.272,88.251,88.271,118499997.0
2006-01-30 14:09:00,88.254,88.278,88.254,88.267,231299998.0
2006-01-30 14:10:00,88.254,88.267,88.245,88.262,137200000.0
2006-01-30 14:11:00,88.27,88.278,88.251,88.258,181899999.0
2006-01-30 14:12:00,88.259,88.259,88.232,88.246,139500001.0
2006-01-30 14:13:00,88.255,88.26,88.241,88.246,220100002.0
2006-01-30 14:14:00,88.252,88.255,88.232,88.232,230200001.0
2006-01-30 14:15:00,88.231,88.256,88.221,88.252,183600000.0
2006-01-30 14:16:00,88.241,88.242,88.214,88.227,290199999.0
2006-01-30 14:17:00,88.209,88.237,88.209,88.237,125399998.0
2006-01-30 14:18:00,88.229,88.239,88.211,88.214,205800000.0
2006-01-30 14:19:00,88.24,88.249,88.206,88.223,269699995.0
2006-01-30 14:20:00,88.216,88.234,88.193,88.209,248799998.0
2006-01-30 14:21:00,88.2,88.2,88.168,88.181,132300001.0
2006-01-30 14:22:00,88.18,88.202,88.176,88.196,224000004.0
2006-01-30 14:23:00,88.183,88.206,88.183,88.198,244299998.0
2006-01-30 14:24:00,88.186,88.186,88.152,88.153,276499996.0
2006-01-30 14:25:00,88.163,88.172,88.143,88.155,187999998.0
2006-01-30 14:26:00,88.177,88.177,88.138,88.151,213599998.0
2006-01-30 14:27:00,88.152,88.178,88.152,88.17,152400002.0
2006-01-30 14:28:00,88.157,88.174,88.14,88.173,179600003.0
2006-01-30 14:29:00,88.173,88.181,88.144,88.18,201300000.0
2006-01-30 14:30:00,88.168,88.201,88.167,88.17,366299996.0
2006-01-30 14:31:00,88.167,88.182,88.159,88.175,203500002.0
2006-01-30 14:32:00,88.177,88.192,88.163,88.176,213800000.0
2006-01-30 14:33:00,88.16,88.174,88.144,88.149,101400000.0
2006-01-30 14:34:00,88.175,88.176,88.154,88.157,160899999.0
2006-01-30 14:35:00,88.153,88.17,88.139,88.15,182300000.0
2006-01-30 14:36:00,88.134,88.155,88.13,88.148,119500000.0
2006-01-30 14:37:00,88.145,88.163,88.132,88.144,275699998.0
2006-01-30 14:38:00,88.122,88.142,88.111,88.127,124300001.0
2006-01-30 14:39:00,88.127,88.127,88.103,88.112,107899999.0
2006-01-30 14:40:00,88.114,88.136,88.114,88.13,193299996.0
2006-01-30 14:41:00,88.093,88.127,88.065,88.127,164599997.0
2006-01-30 14:42:00,88.124,88.127,88.096,88.096,228599998.0
2006-01-30 14:43:00,88.105,88.118,88.095,88.113,212600000.0
2006-01-30 14:44:00,88.122,88.123,88.094,88.105,128900000.0
2006-01-30 14:45:00,88.094,88.124,88.094,88.115,253600001.0
2006-01-30 14:46:00,88.103,88.124,88.091,88.104,191100001.0
2006-01-30 14:47:00,88.096,88.107,88.077,88.083,287700001.0
2006-01-30 14:48:00,88.075,88.113,88.075,88.111,105600001.0
2006-01-30 14:49:00,88.119,88.122,88.095,88.11,201299998.0
2006-01-30 14:50:00,88.106,88.136,88.106,88.123,144899998.0
2006-01-30 14:51:00,88.114,88.127,88.094,88.117,144700000.0
2006-01-30 14:52:00,88.132,88.138,88.112,88.112,133700000.0
2006-01-30 14:53:00,88.105,88.136,88.105,88.133,210200000.0
2006-01-30 14:54:00,88.122,88.14,88.117,88.129,172199997.0
2006-01-30 14:55:00,88.108,88.123,88.105,88.109,161900003.0
2006-01-30 14:56:00,88.112,88.136,88.112,88.133,120199999.0
2006-01-30 14:57:00,88.132,88.137,88.113,88.113,170799999.0
2006-01-30 14:58:00,88.129,88.143,88.116,88.121,85399999.0
2006-01-30 14:59:00,88.126,88.138,88.103,88.125,167599999.0
2006-01-30 15:00:00,88.124,88.131,88.105,88.114,114300000.0
2006-01-30 15:01:00,88.109,88.13,88.099,88.11,269800000.0
2006-01-30 15:02:00,88.097,88.124,88.097,88.108,184000000.0
2006-01-30 15:03:00,88.118,88.126,88.094,88.094,149300001.0
2006-01-30 15:04:00,88.086,88.102,88.078,88.095,196500000.0
2006-01-30 15:05:00,88.085,88.098,88.072,88.092,218199999.0
2006-01-30 15:06:00,88.073,88.088,88.046,88.082,243500000.0
2006-01-30 15:07:00,88.076,88.077,87.999,88.044,184699997.0
2006-01-30 15:08:00,88.058,88.091,88.057,88.091,215000000.0
2006-01-30 15:09:00,88.087,88.12,88.064,88.115,185399997.0
2006-01-30 15:10:00,88.105,88.122,88.087,88.098,193099999.0
2006-01-30 15:11:00,88.117,88.123,88.096,88.103,90800000.0
2006-01-30 15:12:00,88.103,88.107,88.08,88.084,272999999.0
2006-01-30 15:13:00,88.076,88.099,88.07,88.088,189399998.0
2006-01-30 15:14:00,88.095,88.099,88.071,88.082,245500000.0
2006-01-30 15:15:00,88.081,88.081,88.045,88.045,115100000.0
2006-01-30 15:16:00,88.047,88.071,88.047,88.065,156500001.0
2006-01-30 15:17:00,88.052,88.1,88.052,88.092,202199999.0
2006-01-30 15:18:00,88.096,88.098,88.077,88.097,285600004.0
2006-01-30 15:19:00,88.081,88.098,88.056,88.058,198500001.0
2006-01-30 15:20:00,88.066,88.082,88.058,88.07,126300000.0
2006-01-30 15:21:00,88.06,88.072,88.044,88.057,142799998.0
2006-01-30 15:22:00,88.063,88.069,88.043,88.048,278500000.0
2006-01-30 15:23:00,88.041,88.058,88.04,88.055,113000001.0
2006-01-30 15:24:00,88.058,88.06,88.021,88.033,214800002.0
2006-01-30 15:25:00,88.025,88.053,88.02,88.053,172999997.0
2006-01-30 15:26:00,88.055,88.065,88.038,88.054,356400002.0
2006-01-30 15:27:00,88.056,88.056,88.011,88.011,159000001.0
2006-01-30 15:28:00,88.024,88.062,88.024,88.056,144799997.0
2006-01-30 15:29:00,88.071,88.085,88.045,88.053,271199998.0
2006-01-30 15:30:00,88.015,88.043,88.015,88.037,156699999.0
2006-01-30 15:31:00,88.04,88.077,88.029,88.062,136400000.0
2006-01-30 15:32:00,88.048,88.076,88.047,88.047,148900000.0
2006-01-30 15:33:00,88.068,88.117,88.052,88.117,225699998.0
2006-01-30 15:34:00,88.108,88.149,88.108,88.148,270099999.0
2006-01-30 15:35:00,88.122,88.156,88.122,88.144,260000003.0
2006-01-30 15:36:00,88.142,88.142,88.111,88.12,210900000.0
2006-01-30 15:37:00,88.143,88.143,88.097,88.097,162799997.0
2006-01-30 15:38:00,88.11,88.117,88.078,88.078,210399995.0
2006-01-30 15:39:00,88.068,88.077,88.05,88.065,165300001.0
2006-01-30 15:40:00,88.071,88.091,88.007,88.046,161500000.0
2006-01-30 15:41:00,88.08,88.084,88.058,88.064,201299999.0
2006-01-30 15:42:00,88.065,88.097,88.058,88.097,143999999.0
2006-01-30 15:43:00,88.1,88.11,88.057,88.066,270999999.0
2006-01-30 15:44:00,88.055,88.074,88.038,88.058,196100002.0
2006-01-30 15:45:00,88.067,88.092,88.064,88.086,212599997.0
2006-01-30 15:46:00,88.071,88.093,88.052,88.062,365299999.0
2006-01-30 15:47:00,88.046,88.075,88.046,88.075,215799999.0
2006-01-30 15:48:00,88.079,88.084,88.061,88.076,206799996.0
2006-01-30 15:49:00,88.074,88.09,88.056,88.066,234500001.0
2006-01-30 15:50:00,88.098,88.137,88.093,88.117,188099997.0
2006-01-30 15:51:00,88.143,88.143,88.111,88.116,118599999.0
2006-01-30 15:52:00,88.122,88.122,88.081,88.087,227099997.0
2006-01-30 15:53:00,88.079,88.11,88.076,88.091,237499999.0
2006-01-30 15:54:00,88.096,88.104,88.08,88.089,119900001.0
2006-01-30 15:55:00,88.091,88.094,88.074,88.087,158699999.0
2006-01-30 15:56:00,88.07,88.09,88.07,88.09,182900000.0
2006-01-30 15:57:00,88.09,88.107,88.076,88.082,104100000.0
2006-01-30 15:58:00,88.089,88.113,88.087,88.103,131900001.0
2006-01-30 15:59:00,88.08,88.108,88.08,88.104,131800000.0
2006-01-30 16:00:00,88.104,88.109,88.075,88.075,267599999.0
2006-01-30 16:01:00,88.09,88.12,88.09,88.12,182700002.0
2006-01-30 16:02:00,88.114,88.127,88.103,88.121,61400000.0
2006-01-30 16:03:00,88.126,88.126,88.078,88.092,179799999.0
2006-01-30 16:04:00,88.11,88.11,88.079,88.08,170699999.0
2006-01-30 16:05:00,88.104,88.108,88.085,88.091,204600001.0
2006-01-30 16:06:00,88.097,88.11,88.081,88.091,208300001.0
2006-01-30 16:07:00,88.112,88.112,88.077,88.077,158900002.0
2006-01-30 16:08:00,88.093,88.098,88.073,88.078,255299998.0
2006-01-30 16:09:00,88.082,88.106,88.078,88.095,275099998.0
2006-01-30 16:10:00,88.077,88.098,88.075,88.098,72900000.0
2006-01-30 16:11:00,88.086,88.1,88.065,88.075,181100002.0
2006-01-30 16:12:00,88.086,88.089,88.066,88.067,134200001.0
2006-01-30 16:13:00,88.079,88.094,88.068,88.083,112599999.0
2006-01-30 16:14:00,88.04,88.087,88.04,88.083,106800000.0
2006-01-30 16:15:00,88.09,88.1,88.072,88.078,125099999.0
2006-01-30 16:16:00,88.095,88.095,88.069,88.078,171500000.0
2006-01-30 16:17:00,88.058,88.082,88.044,88.082,216599998.0
2006-01-30 16:18:00,88.075,88.075,88.038,88.038,140200000.0
2006-01-30 16:19:00,88.051,88.07,88.049,88.07,133600001.0
2006-01-30 16:20:00,88.068,88.085,88.055,88.069,290599997.0
2006-01-30 16:21:00,88.085,88.097,88.064,88.076,122800000.0
2006-01-30 16:22:00,88.115,88.119,88.091,88.094,226399999.0
2006-01-30 16:23:00,88.113,88.113,88.063,88.063,182600001.0
2006-01-30 16:24:00,88.07,88.096,88.069,88.093,179700000.0
2006-01-30 16:25:00,88.079,88.094,88.061,88.079,227899998.0
2006-01-30 16:26:00,88.086,88.103,88.077,88.098,97800000.0
2006-01-30 16:27:00,88.09,88.102,88.079,88.098,199699999.0
2006-01-30 16:28:00,88.105,88.132,88.097,88.111,55000000.0
2006-01-30 16:29:00,88.116,88.128,88.094,88.094,248700001.0
2006-01-30 16:30:00,88.073,88.096,88.068,88.075,296099997.0
2006-01-30 16:31:00,88.061,88.106,88.061,88.086,180099999.0
2006-01-30 16:32:00,88.076,88.096,88.053,88.059,123300003.0
2006-01-30 16:33:00,88.043,88.06,88.037,88.052,178299997.0
2006-01-30 16:34:00,88.031,88.054,88.031,88.044,223999999.0
2006-01-30 16:35:00,88.042,88.059,88.031,88.039,83799999.0
2006-01-30 16:36:00,88.039,88.065,88.039,88.06,212499998.0
2006-01-30 16:37:00,88.078,88.078,88.041,88.045,113199998.0
2006-01-30 16:38:00,88.063,88.078,88.046,88.056,193900002.0
2006-01-30 16:39:00,88.056,88.061,88.03,88.03,240299995.0
2006-01-30 16:40:00,88.035,88.058,88.028,88.054,179600002.0
2006-01-30 16:41:00,88.035,88.062,88.028,88.062,132199998.0
2006-01-30 16:42:00,88.046,88.062,88.032,88.062,170799999.0
2006-01-30 16:43:00,88.06,88.06,88.031,88.042,102500001.0
2006-01-30 16:44:00,88.05,88.054,88.033,88.039,170399997.0
2006-01-30 16:45:00,88.033,88.052,88.02,88.036,233000001.0
2006-01-30 16:46:00,88.032,88.053,88.016,88.039,222500004.0
2006-01-30 16:47:00,88.06,88.06,88.031,88.043,134100000.0
2006-01-30 16:48:00,88.04,88.06,88.03,88.05,136900000.0
2006-01-30 16:49:00,88.06,88.067,88.034,88.034,276299998.0
2006-01-30 16:50:00,88.028,88.052,88.02,88.037,188500002.0
2006-01-30 16:51:00,88.045,88.057,88.03,88.039,166000000.0
2006-01-30 16:52:00,88.055,88.057,88.032,88.041,206700001.0
2006-01-30 16:53:00,88.048,88.063,88.036,88.045,260600000.0
2006-01-30 16:54:00,88.058,88.08,88.035,88.06,143800000.0
2006-01-30 16:55:00,88.071,88.099,88.064,88.08,137299999.0
2006-01-30 16:56:00,88.072,88.094,88.072,88.09,154200002.0
2006-01-30 16:57:00,88.073,88.106,88.071,88.089,347799996.0
2006-01-30 16:58:00,88.079,88.093,88.052,88.072,184699998.0
2006-01-30 16:59:00,88.11,88.199,88.109,88.195,129000001.0
2006-01-30 17:00:00,88.185,88.204,88.168,88.178,119000000.0
2006-01-30 17:01:00,88.169,88.19,88.145,88.145,230399998.0
2006-01-30 17:02:00,88.15,88.173,88.134,88.143,198899998.0
2006-01-30 17:03:00,88.145,88.149,88.101,88.104,252800001.0
2006-01-30 17:04:00,88.128,88.138,88.107,88.109,132200000.0
2006-01-30 17:05:00,88.11,88.129,88.106,88.119,128400002.0
2006-01-30 17:06:00,88.116,88.123,88.099,88.123,170399999.0
2006-01-30 17:07:00,88.148,88.148,88.109,88.145,241700001.0
2006-01-30 17:08:00,88.135,88.154,88.134,88.15,267200002.0
2006-01-30 17:09:00,88.148,88.174,88.134,88.136,146099998.0
2006-01-30 17:10:00,88.145,88.165,88.126,88.138,130499999.0
2006-01-30 17:11:00,88.104,88.123,88.079,88.093,190199997.0
2006-01-30 17:12:00,88.097,88.102,88.075,88.078,109800001.0
2006-01-30 17:13:00,88.078,88.129,88.078,88.122,210199998.0
2006-01-30 17:14:00,88.115,88.146,88.109,88.124,141800001.0
2006-01-30 17:15:00,88.111,88.139,88.103,88.131,218200000.0
2006-01-30 17:16:00,88.133,88.133,88.111,88.116,75599999.0
2006-01-30 17:17:00,88.117,88.133,88.088,88.108,124099997.0
2006-01-30 17:18:00,88.117,88.123,88.088,88.109,140299996.0
2006-01-30 17:19:00,88.114,88.114,88.084,88.084,199099998.0
2006-01-30 17:20:00,88.093,88.114,88.08,88.106,220300000.0
2006-01-30 17:21:00,88.115,88.126,88.097,88.105,248099999.0
2006-01-30 17:22:00,88.108,88.112,88.091,88.1,174599998.0
2006-01-30 17:23:00,88.094,88.118,88.093,88.112,180399999.0
2006-01-30 17:24:00,88.108,88.124,88.086,88.115,170799999.0
2006-01-30 17:25:00,88.112,88.119,88.094,88.103,170900001.0
2006-01-30 17:26:00,88.108,88.121,88.093,88.097,211800000.0
2006-01-30 17:27:00,88.099,88.099,88.067,88.082,217299998.0
2006-01-30 17:28:00,88.079,88.079,88.058,88.06,134699999.0
2006-01-30 17:29:00,88.051,88.091,88.051,88.091,165700000.0
2006-01-30 17:30:00,88.087,88.093,88.067,88.074,294799997.0
2006-01-30 17:31:00,88.063,88.09,88.055,88.075,265600000.0
2006-01-30 17:32:00,88.077,88.09,88.063,88.077,137700000.0
2006-01-30 17:33:00,88.075,88.096,88.053,88.093,282299999.0
2006-01-30 17:34:00,88.093,88.1,88.073,88.1,180899997.0
2006-01-30 17:35:00,88.089,88.109,88.079,88.102,218399998.0
2006-01-30 17:36:00,88.095,88.098,88.068,88.093,68500000.0
2006-01-30 17:37:00,88.092,88.116,88.077,88.101,161199998.0
2006-01-30 17:38:00,88.099,88.115,88.086,88.114,180099999.0
2006-01-30 17:39:00,88.118,88.118,88.082,88.095,158199999.0
2006-01-30 17:40:00,88.116,88.116,88.08,88.097,224699997.0
2006-01-30 17:41:00,88.096,88.101,88.049,88.049,301099998.0
2006-01-30 17:42:00,88.076,88.091,88.061,88.075,152800000.0
2006-01-30 17:43:00,88.053,88.07,88.033,88.058,123700001.0
2006-01-30 17:44:00,88.05,88.05,88.008,88.025,268699999.0
2006-01-30 17:45:00,88.001,88.043,88.001,88.043,218900002.0
2006-01-30 17:46:00,88.043,88.053,88.026,88.037,278799997.0
2006-01-30 17:47:00,88.015,88.061,88.015,88.061,178299997.0
2006-01-30 17:48:00,88.061,88.07,88.041,88.048,207099998.0
2006-01-30 17:49:00,88.055,88.073,88.04,88.063,126199999.0
2006-01-30 17:50:00,88.067,88.078,88.047,88.057,268599996.0
2006-01-30 17:51:00,88.046,88.062,88.035,88.056,273599997.0
2006-01-30 17:52:00,88.059,88.074,88.055,88.067,187399999.0
2006-01-30 17:53:00,88.067,88.07,88.043,88.05,296800005.0
2006-01-30 17:54:00,88.068,88.068,88.026,88.026,194599998.0
2006-01-30 17:55:00,88.038,88.057,88.02,88.029,151500000.0
2006-01-30 17:56:00,88.05,88.062,88.037,88.043,167799997.0
2006-01-30 17:57:00,88.027,88.049,88.025,88.044,204099998.0
2006-01-30 17:58:00,88.044,88.057,88.022,88.022,291999996.0
2006-01-30 17:59:00,88.039,88.072,88.039,88.051,269200004.0
2006-01-30 18:00:00,88.043,88.087,88.019,88.06,195300001.0
2006-01-30 18:01:00,88.079,88.099,88.068,88.092,1153299997.0
2006-01-30 18:02:00,88.106,88.109,88.07,88.075,2037199989.0
2006-01-30 18:03:00,88.087,88.114,88.064,88.094,2122699987.0
2006-01-30 18:04:00,88.095,88.118,88.089,88.101,1739499990.0
2006-01-30 18:05:00,88.097,88.12,88.088,88.113,1803999993.0
2006-01-30 18:06:00,88.095,88.129,88.095,88.11,1724499996.0
2006-01-30 18:07:00,88.113,88.122,88.085,88.091,1988699986.0
2006-01-30 18:08:00,88.09,88.14,88.09,88.11,1699400010.0
2006-01-30 18:09:00,88.095,88.115,88.084,88.089,1699400010.0
2006-01-30 18:10:00,88.09,88.116,88.087,88.089,1975199979.0
2006-01-30 18:11:00,88.088,88.104,88.065,88.092,897099994.0
2006-01-30 18:12:00,88.095,88.102,88.066,88.067,1002200001.0
2006-01-30 18:13:00,88.069,88.085,88.049,88.059,1442100003.0
2006-01-30 18:14:00,88.056,88.083,88.046,88.083,1657199993.0
2006-01-30 18:15:00,88.08,88.08,88.032,88.032,1882499991.0
2006-01-30 18:16:00,88.11,88.15,88.11,88.15,667200000.0
2006-01-30 18:17:00,87.999,88.021,87.984,88.02,667200000.0
2006-01-30 18:18:00,88.014,88.028,87.987,88.009,1100899994.0
2006-01-30 18:19:00,88.017,88.038,88.007,88.015,1790599993.0
2006-01-30 18:20:00,88.028,88.067,88.028,88.067,1500000000.0
2006-01-30 18:21:00,88.067,88.091,88.033,88.042,1513000000.0
2006-01-30 18:22:00,88.048,88.051,88.024,88.05,1655699995.0
2006-01-30 18:23:00,88.13,88.17,88.11,88.14,1670499991.0
2006-01-30 18:24:00,88.033,88.056,88.021,88.056,1670499991.0
2006-01-30 18:25:00,88.039,88.066,88.026,88.054,2139200011.0
2006-01-30 18:26:00,88.052,88.07,88.034,88.041,1578599998.0
2006-01-30 18:27:00,88.05,88.054,88.015,88.027,1238700000.0
2006-01-30 18:28:00,88.041,88.045,88.005,88.005,1232699986.0
2006-01-30 18:29:00,88.01,88.028,87.992,88.028,1472699993.0
2006-01-30 18:30:00,88.005,88.035,88.001,88.017,739799997.0
2006-01-30 18:31:00,88.018,88.026,87.992,87.992,1220699998.0
2006-01-30 18:32:00,88.013,88.018,87.991,87.991,1754499993.0
2006-01-30 18:33:00,87.996,88.039,87.992,88.037,1999799996.0
2006-01-30 18:34:00,88.043,88.053,88.019,88.024,1715199988.0
2006-01-30 18:35:00,88.024,88.044,88.009,88.035,1576899993.0
2006-01-30 18:36:00,88.036,88.057,88.031,88.043,1632299998.0
2006-01-30 18:37:00,88.031,88.054,88.027,88.038,1034200005.0
2006-01-30 18:38:00,88.05,88.054,88.018,88.031,712100003.0
2006-01-30 18:39:00,88.055,88.065,88.035,88.05,507000002.0
2006-01-30 18:40:00,88.066,88.068,88.045,88.048,719099999.0
2006-01-30 18:41:00,88.05,88.064,88.029,88.045,796500005.0
2006-01-30 18:42:00,88.026,88.051,88.026,88.043,833600000.0
2006-01-30 18:43:00,88.036,88.059,88.028,88.035,1489099995.0
2006-01-30 18:44:00,88.02,88.034,87.989,88.009,776599989.0
2006-01-30 18:45:00,88.017,88.03,87.999,87.999,1091800002.0
2006-01-30 18:46:00,88.013,88.047,88.007,88.04,748299995.0
2006-01-30 18:47:00,88.037,88.055,88.022,88.041,724400001.0
2006-01-30 18:48:00,88.055,88.055,88.031,88.032,691799996.0
2006-01-30 18:49:00,88.04,88.048,88.016,88.019,881299996.0
2006-01-30 18:50:00,88.038,88.077,88.036,88.051,917699999.0
2006-01-30 18:51:00,88.065,88.084,88.054,88.075,529099994.0
2006-01-30 18:52:00,88.085,88.085,88.049,88.059,920499996.0
2006-01-30 18:53:00,88.079,88.096,88.05,88.05,810699993.0
2006-01-30 18:54:00,88.068,88.089,88.06,88.083,826699998.0
2006-01-30 18:55:00,88.059,88.08,88.05,88.067,1058399993.0
2006-01-30 18:56:00,88.059,88.072,88.041,88.044,589600001.0
2006-01-30 18:57:00,88.055,88.08,88.04,88.059,589599999.0
2006-01-30 18:58:00,88.049,88.09,88.049,88.072,1082399999.0
2006-01-30 18:59:00,88.074,88.098,88.07,88.086,822699996.0
2006-01-30 19:00:00,88.066,88.09,88.064,88.071,772599997.0
2006-01-30 19:01:00,88.066,88.09,88.051,88.082,495699997.0
2006-01-30 19:02:00,88.068,88.095,88.063,88.095,179799997.0
2006-01-30 19:03:00,88.09,88.091,88.065,88.065,800100000.0
2006-01-30 19:04:00,88.065,88.096,88.064,88.09,582699994.0
2006-01-30 19:05:00,88.092,88.102,88.077,88.078,528100004.0
2006-01-30 19:06:00,88.078,88.095,88.06,88.08,533199999.0
2006-01-30 19:07:00,88.067,88.09,88.061,88.075,887300000.0
2006-01-30 19:08:00,88.083,88.089,88.065,88.065,965300004.0
2006-01-30 19:09:00,88.063,88.095,88.063,88.085,637299996.0
2006-01-30 19:10:00,88.074,88.098,88.07,88.09,648400010.0
2006-01-30 19:11:00,88.077,88.1,88.077,88.096,234399998.0
2006-01-30 19:12:00,88.096,88.103,88.078,88.098,286000000.0
2006-01-30 19:13:00,88.073,88.098,88.061,88.066,415300002.0
2006-01-30 19:14:00,88.086,88.09,88.066,88.07,477399998.0
2006-01-30 19:15:00,88.087,88.098,88.063,88.08,554400001.0
2006-01-30 19:16:00,88.071,88.09,88.065,88.085,275900001.0
2006-01-30 19:17:00,88.085,88.089,88.062,88.062,712400000.0
2006-01-30 19:18:00,88.065,88.087,88.059,88.059,459199999.0
2006-01-30 19:19:00,88.074,88.108,88.074,88.093,620899996.0
2006-01-30 19:20:00,88.092,88.109,88.076,88.08,336499999.0
2006-01-30 19:21:00,88.093,88.107,88.084,88.104,256200001.0
2006-01-30 19:22:00,88.096,88.108,88.015,88.049,235999997.0
2006-01-30 19:23:00,88.106,88.117,88.084,88.101,1580000000.0
2006-01-30 19:24:00,88.104,88.111,88.072,88.081,590100005.0
2006-01-30 19:25:00,88.089,88.114,88.079,88.099,920900009.0
2006-01-30 19:26:00,88.105,88.114,88.085,88.086,1282899997.0
2006-01-30 19:27:00,88.08,88.1,88.076,88.095,942899994.0
2006-01-30 19:28:00,88.094,88.106,88.077,88.086,669099996.0
2006-01-30 19:29:00,88.085,88.113,88.082,88.11,709099997.0
2006-01-30 19:30:00,88.094,88.107,88.069,88.095,720699994.0
2006-01-30 19:31:00,88.092,88.101,88.075,88.075,434799995.0
2006-01-30 19:32:00,88.092,88.101,88.073,88.08,687000002.0
2006-01-30 19:33:00,88.094,88.104,88.066,88.084,669800004.0
2006-01-30 19:34:00,88.082,88.087,88.058,88.062,903199998.0
2006-01-30 19:35:00,88.072,88.072,88.033,88.037,803999994.0
2006-01-30 19:36:00,88.043,88.062,88.024,88.024,501299996.0
2006-01-30 19:37:00,88.012,88.032,87.989,87.996,178200000.0
2006-01-30 19:38:00,87.985,87.993,87.96,87.981,952600003.0
2006-01-30 19:39:00,87.954,88.0,87.954,88.0,955500005.0
2006-01-30 19:40:00,88.002,88.002,87.964,87.964,650300004.0
2006-01-30 19:41:00,87.973,88.007,87.973,88.0,729300003.0
2006-01-30 19:42:00,87.985,88.02,87.984,88.001,590899998.0
2006-01-30 19:43:00,88.004,88.01,87.983,87.984,307699997.0
2006-01-30 19:44:00,87.992,88.013,87.98,88.0,485099998.0
2006-01-30 19:45:00,87.982,88.014,87.982,88.004,475900006.0
2006-01-30 19:46:00,87.971,88.0,87.971,87.995,454799996.0
2006-01-30 19:47:00,87.97,87.997,87.97,87.995,269399996.0
2006-01-30 19:48:00,87.994,87.998,87.962,87.993,804599993.0
2006-01-30 19:49:00,87.987,87.987,87.939,87.949,564399999.0
2006-01-30 19:50:00,87.962,87.98,87.954,87.963,532600000.0
2006-01-30 19:51:00,87.974,87.977,87.953,87.953,443099997.0
2006-01-30 19:52:00,87.949,87.98,87.932,87.98,427700002.0
2006-01-30 19:53:00,87.97,87.985,87.955,87.976,702999997.0
2006-01-30 19:54:00,87.964,87.989,87.961,87.979,900700002.0
2006-01-30 19:55:00,87.984,87.985,87.954,87.964,436099996.0
2006-01-30 19:56:00,87.952,87.976,87.947,87.963,228399998.0
2006-01-30 19:57:00,87.955,87.976,87.947,87.954,405699998.0
2006-01-30 19:58:00,87.972,87.979,87.95,87.951,886699998.0
2006-01-30 19:59:00,87.949,87.981,87.946,87.963,737800004.0
2006-01-30 20:00:00,87.98,88.002,87.975,87.988,343799996.0
2006-01-30 20:01:00,87.962,87.993,87.962,87.976,573399998.0
2006-01-30 20:02:00,87.976,88.001,87.966,87.993,676099997.0
2006-01-30 20:03:00,87.975,87.997,87.969,87.993,439000000.0
2006-01-30 20:04:00,87.982,87.997,87.935,87.997,387800001.0
2006-01-30 20:05:00,87.986,88.006,87.963,87.974,513299995.0
2006-01-30 20:06:00,87.983,87.991,87.966,87.97,914599989.0
2006-01-30 20:07:00,87.967,87.987,87.958,87.981,717800002.0
2006-01-30 20:08:00,87.974,87.996,87.964,87.987,514599999.0
2006-01-30 20:09:00,87.966,87.989,87.953,87.974,585499998.0
2006-01-30 20:10:00,87.975,87.98,87.956,87.968,679999999.0
2006-01-30 20:11:00,87.983,87.987,87.958,87.984,782599991.0
2006-01-30 20:12:00,87.983,87.996,87.965,87.974,1611000003.0
2006-01-30 20:13:00,87.983,87.992,87.97,87.975,647499997.0
2006-01-30 20:14:00,88.0,88.008,87.978,87.995,562500001.0
2006-01-30 20:15:00,88.006,88.016,87.993,88.008,827199997.0
2006-01-30 20:16:00,88.013,88.029,87.991,87.991,578300000.0
2006-01-30 20:17:00,88.014,88.015,87.986,87.991,281499999.0
2006-01-30 20:18:00,88.007,88.016,87.994,88.004,95600000.0
2006-01-30 20:19:00,87.999,88.01,87.987,88.005,469999998.0
2006-01-30 20:20:00,88.006,88.027,87.995,88.005,713300002.0
2006-01-30 20:21:00,87.994,88.037,87.994,88.037,563999997.0
2006-01-30 20:22:00,88.035,88.035,87.994,88.001,826699998.0
2006-01-30 20:23:00,88.014,88.018,87.993,88.002,508900000.0
2006-01-30 20:24:00,87.991,88.015,87.988,88.005,402300001.0
2006-01-30 20:25:00,88.002,88.009,87.982,87.983,750799992.0
2006-01-30 20:26:00,88.002,88.012,87.983,87.983,516999996.0
2006-01-30 20:27:00,88.005,88.005,87.982,87.988,363599996.0
2006-01-30 20:28:00,88.002,88.011,87.977,87.977,1356899995.0
2006-01-30 20:29:00,87.98,88.008,87.973,88.001,1445499994.0
2006-01-30 20:30:00,87.995,88.005,87.975,87.976,1445899991.0
2006-01-30 20:31:00,87.984,87.998,87.968,87.991,869699992.0
2006-01-30 20:32:00,87.975,87.995,87.96,87.99,1237799992.0
2006-01-30 20:33:00,87.992,88.005,87.972,87.986,635699995.0
2006-01-30 20:34:00,88.013,88.017,87.983,87.983,397899994.0
2006-01-30 20:35:00,88.008,88.01,87.98,87.98,565399998.0
2006-01-30 20:36:00,87.992,88.018,87.986,88.018,627599995.0
2006-01-30 20:37:00,87.992,88.025,87.992,88.018,452799999.0
2006-01-30 20:38:00,88.013,88.023,87.99,88.015,1062400001.0
2006-01-30 20:39:00,87.995,88.01,87.983,88.001,642500000.0
2006-01-30 20:40:00,87.992,88.018,87.982,88.001,1330499999.0
2006-01-30 20:41:00,88.011,88.022,87.994,87.999,1087699996.0
2006-01-30 20:42:00,88.015,88.027,87.99,88.001,1032200000.0
2006-01-30 20:43:00,87.992,88.016,87.988,88.015,788800003.0
2006-01-30 20:44:00,88.015,88.027,87.993,87.998,730400001.0
2006-01-30 20:45:00,88.03,88.03,87.998,88.011,641999995.0
2006-01-30 20:46:00,88.027,88.048,88.019,88.02,481699994.0
2006-01-30 20:47:00,88.05,88.072,88.038,88.039,975500000.0
2006-01-30 20:48:00,88.044,88.057,88.02,88.027,595999999.0
2006-01-30 20:49:00,88.045,88.047,88.019,88.029,529899997.0
2006-01-30 20:50:00,88.037,88.057,88.01,88.057,955899993.0
2006-01-30 20:51:00,88.053,88.057,88.031,88.042,527699999.0
2006-01-30 20:52:00,88.033,88.057,88.032,88.047,347199995.0
2006-01-30 20:53:00,88.033,88.062,88.027,88.043,1218599999.0
2006-01-30 20:54:00,88.037,88.05,88.014,88.029,473199994.0
2006-01-30 20:55:00,88.049,88.069,88.035,88.04,1151999998.0
2006-01-30 20:56:00,88.038,88.064,88.033,88.056,756600000.0
2006-01-30 20:57:00,88.053,88.053,88.023,88.025,870600001.0
2006-01-30 20:58:00,88.022,88.05,88.015,88.038,1286799992.0
2006-01-30 20:59:00,88.045,88.056,88.017,88.025,992799994.0
2006-01-30 21:00:00,88.037,88.049,88.018,88.018,1194099998.0
2006-01-30 21:01:00,88.014,88.032,87.997,88.014,863299999.0
2006-01-30 21:02:00,88.002,88.021,87.987,87.999,480599998.0
2006-01-30 21:03:00,88.0,88.028,87.99,88.01,393100006.0
2006-01-30 21:04:00,88.039,88.053,88.011,88.011,422300000.0
2006-01-30 21:05:00,88.025,88.051,87.999,88.03,676599994.0
2006-01-30 21:06:00,88.044,88.07,88.04,88.058,508099995.0
2006-01-30 21:07:00,88.037,88.066,88.026,88.033,728499995.0
2006-01-30 21:08:00,88.043,88.067,88.027,88.054,951399993.0
2006-01-30 21:09:00,88.046,88.073,88.04,88.064,326600002.0
2006-01-30 21:10:00,88.064,88.064,88.024,88.042,650599999.0
2006-01-30 21:11:00,88.055,88.06,88.032,88.032,659599995.0
2006-01-30 21:12:00,88.04,88.06,88.034,88.055,234199997.0
2006-01-30 21:13:00,88.06,88.076,88.048,88.056,448600003.0
2006-01-30 21:14:00,88.062,88.089,88.058,88.081,693799998.0
2006-01-30 21:15:00,88.064,88.101,88.062,88.09,882899997.0
2006-01-30 21:16:00,88.066,88.095,88.064,88.079,700400005.0
2006-01-30 21:17:00,88.075,88.08,88.048,88.052,1027399992.0
2006-01-30 21:18:00,88.057,88.079,88.038,88.079,605099998.0
2006-01-30 21:19:00,88.058,88.077,88.053,88.067,770400000.0
2006-01-30 21:20:00,88.07,88.077,88.048,88.072,1159699996.0
2006-01-30 21:21:00,88.057,88.079,88.047,88.073,901599992.0
2006-01-30 21:22:00,88.076,88.084,88.053,88.057,844599994.0
2006-01-30 21:23:00,88.06,88.08,88.06,88.075,738900002.0
2006-01-30 21:24:00,88.075,88.084,88.046,88.046,1058900002.0
2006-01-30 21:25:00,88.041,88.074,88.033,88.06,1223499995.0
2006-01-30 21:26:00,88.061,88.07,88.043,88.051,425699994.0
2006-01-30 21:27:00,88.054,88.07,88.048,88.065,382200000.0
2006-01-30 21:28:00,88.037,88.066,88.037,88.056,317400000.0
2006-01-30 21:29:00,88.056,88.067,88.042,88.044,579000001.0
2006-01-30 21:30:00,88.032,88.061,88.025,88.05,435699994.0
2006-01-30 21:31:00,88.062,88.078,88.044,88.065,283800001.0
2006-01-30 21:32:00,88.08,88.08,88.052,88.072,466800001.0
2006-01-30 21:33:00,88.078,88.078,88.048,88.05,569400001.0
2006-01-30 21:34:00,88.072,88.072,88.041,88.041,237099996.0
2006-01-30 21:35:00,88.042,88.064,88.041,88.056,407299999.0
2006-01-30 21:36:00,88.039,88.057,88.027,88.046,388699999.0
2006-01-30 21:37:00,88.028,88.061,88.028,88.055,550699998.0
2006-01-30 21:38:00,88.033,88.052,88.018,88.034,194800001.0
2006-01-30 21:39:00,88.032,88.044,88.013,88.042,283400003.0
2006-01-30 21:40:00,88.016,88.05,88.009,88.024,510000003.0
2006-01-30 21:41:00,88.006,88.026,87.999,88.017,370700001.0
2006-01-30 21:42:00,88.0,88.028,87.997,88.028,337100000.0
2006-01-30 21:43:00,88.029,88.029,87.988,88.004,363399998.0
2006-01-30 21:44:00,88.02,88.037,88.002,88.024,1081400003.0
2006-01-30 21:45:00,88.018,88.037,87.997,88.033,388799999.0
2006-01-30 21:46:00,88.033,88.033,88.013,88.013,272799996.0
2006-01-30 21:47:00,88.01,88.034,88.009,88.028,479199999.0
2006-01-30 21:48:00,88.027,88.027,87.984,87.999,710299996.0
2006-01-30 21:49:00,87.994,88.017,87.986,88.002,216299999.0
2006-01-30 21:50:00,88.003,88.008,87.986,87.989,146400000.0
2006-01-30 21:51:00,88.005,88.023,87.989,88.006,307199996.0
2006-01-30 21:52:00,88.009,88.033,88.009,88.033,194400003.0
2006-01-30 21:53:00,88.03,88.03,88.0,88.006,567799993.0
2006-01-30 21:54:00,87.983,88.026,87.983,88.026,377800002.0
2006-01-30 21:55:00,88.025,88.032,88.004,88.004,187100000.0
2006-01-30 21:56:00,88.023,88.035,88.001,88.001,215000000.0
2006-01-30 21:57:00,88.022,88.023,87.991,87.991,114100000.0
2006-01-30 21:58:00,88.017,88.032,88.0,88.004,135000000.0
2006-01-30 21:59:00,88.013,88.022,87.991,87.992,383099996.0
2006-01-30 22:00:00,87.978,87.997,87.965,87.982,655699998.0
2006-01-30 22:01:00,87.955,87.981,87.952,87.965,729000003.0
2006-01-30 22:02:00,87.961,87.985,87.95,87.977,764399996.0
2006-01-30 22:03:00,87.977,87.992,87.963,87.964,401899998.0
2006-01-30 22:04:00,87.983,87.988,87.959,87.975,656799999.0
2006-01-30 22:05:00,87.97,87.995,87.97,87.987,241600004.0
2006-01-30 22:06:00,87.968,87.986,87.96,87.983,227499995.0
2006-01-30 22:07:00,87.961,87.986,87.956,87.976,246899996.0
2006-01-30 22:08:00,87.975,87.98,87.96,87.96,147800002.0
2006-01-30 22:09:00,87.964,87.989,87.959,87.979,162199999.0
2006-01-30 22:10:00,87.987,87.987,87.954,87.965,163700000.0
2006-01-30 22:11:00,87.963,87.989,87.962,87.977,322999998.0
2006-01-30 22:12:00,87.958,87.975,87.95,87.975,424600001.0
2006-01-30 22:13:00,87.973,87.983,87.955,87.961,448299998.0
2006-01-30 22:14:00,87.972,87.98,87.952,87.952,302800001.0
2006-01-30 22:15:00,87.972,87.988,87.956,87.976,204800002.0
2006-01-30 22:16:00,87.992,87.999,87.963,87.973,584699993.0
2006-01-30 22:17:00,87.982,87.998,87.965,87.978,299000000.0
2006-01-30 22:18:00,87.978,87.997,87.968,87.992,364800003.0
2006-01-30 22:19:00,87.976,88.002,87.968,87.997,275299998.0
2006-01-30 22:20:00,87.978,88.005,87.972,87.993,380099999.0
2006-01-30 22:21:00,87.983,87.996,87.969,87.992,313999999.0
2006-01-30 22:22:00,87.995,87.998,87.972,87.976,281700002.0
2006-01-30 22:23:00,87.975,87.993,87.965,87.978,526899995.0
2006-01-30 22:24:00,87.958,87.986,87.958,87.981,285399998.0
2006-01-30 22:25:00,87.987,87.996,87.973,87.978,166799999.0
2006-01-30 22:26:00,87.972,87.99,87.969,87.985,256300001.0
2006-01-30 22:27:00,87.984,87.987,87.944,87.966,674799999.0
2006-01-30 22:28:00,87.96,87.981,87.956,87.968,342700002.0
2006-01-30 22:29:00,87.948,87.975,87.936,87.975,270600004.0
2006-01-30 22:30:00,87.975,87.976,87.94,87.954,211000001.0
2006-01-30 22:31:00,87.977,87.98,87.937,87.949,711799997.0
2006-01-30 22:32:00,87.975,87.98,87.948,87.951,365699999.0
2006-01-30 22:33:00,87.96,87.988,87.943,87.983,653400000.0
2006-01-30 22:34:00,87.958,87.986,87.957,87.962,619799996.0
2006-01-30 22:35:00,87.96,87.975,87.953,87.975,189700002.0
2006-01-30 22:36:00,87.976,87.992,87.96,87.969,369100000.0
2006-01-30 22:37:00,87.977,87.99,87.96,87.983,262199998.0
2006-01-30 22:38:00,87.993,87.994,87.963,87.98,145100002.0
2006-01-30 22:39:00,87.977,88.003,87.972,87.998,261700001.0
2006-01-30 22:40:00,87.995,87.995,87.935,87.935,187200001.0
2006-01-30 22:41:00,87.95,87.994,87.928,87.971,256100003.0
2006-01-30 22:42:00,88.002,88.002,87.969,87.984,255100003.0
2006-01-30 22:43:00,87.973,88.005,87.966,88.005,353500000.0
2006-01-30 22:44:00,87.976,88.012,87.976,87.998,420999996.0
2006-01-30 22:45:00,88.0,88.016,87.973,87.995,515899999.0
2006-01-30 22:46:00,87.982,88.009,87.96,87.988,341599998.0
2006-01-30 22:47:00,87.994,88.013,87.984,88.007,209000001.0
2006-01-30 22:48:00,87.991,88.01,87.966,87.988,312799997.0
2006-01-30 22:49:00,87.962,88.001,87.962,87.997,268500000.0
2006-01-30 22:50:00,87.975,88.008,87.966,88.0,184000005.0
2006-01-30 22:51:00,87.989,88.007,87.964,87.974,324400006.0
2006-01-30 22:52:00,87.99,88.0,87.964,87.98,175500002.0
2006-01-30 22:53:00,87.977,87.995,87.939,87.979,504399998.0
2006-01-30 22:54:00,87.981,87.983,87.945,87.956,305800000.0
2006-01-30 22:55:00,87.972,88.004,87.972,87.974,286299999.0
2006-01-30 22:56:00,88.0,88.007,87.977,87.99,275999997.0
2006-01-30 22:57:00,87.988,88.01,87.96,88.005,375600003.0
2006-01-30 22:58:00,88.01,88.014,87.967,87.994,107000002.0
2006-01-30 22:59:00,87.973,88.008,87.889,87.967,423299996.0
2006-01-30 23:00:00,88.01,88.015,87.982,87.989,237699999.0
2006-01-30 23:01:00,87.962,87.997,87.907,87.997,148500001.0
2006-01-30 23:02:00,88.005,88.015,87.987,87.987,185900001.0
2006-01-30 23:03:00,87.995,88.003,87.976,87.976,111500000.0
2006-01-30 23:04:00,87.987,88.004,87.971,88.003,313800000.0
2006-01-30 23:05:00,88.003,88.007,87.98,87.98,130400000.0
2006-01-30 23:06:00,87.973,88.01,87.973,88.003,232499999.0
2006-01-30 23:07:00,87.995,88.006,87.975,87.997,214199999.0
2006-01-30 23:08:00,87.976,88.005,87.976,88.0,116999999.0
2006-01-30 23:09:00,87.995,87.995,87.954,87.956,145299999.0
2006-01-30 23:10:00,87.987,87.989,87.961,87.964,143400000.0
2006-01-30 23:11:00,87.992,87.992,87.963,87.97,211200003.0
2006-01-30 23:12:00,87.971,87.988,87.966,87.988,94799999.0
2006-01-30 23:13:00,87.984,87.989,87.966,87.966,141700000.0
2006-01-30 23:14:00,87.977,87.984,87.964,87.967,168699999.0
2006-01-30 23:15:00,87.978,87.985,87.955,87.96,178299996.0
2006-01-30 23:16:00,87.983,87.984,87.961,87.962,208100003.0
2006-01-30 23:17:00,87.975,87.984,87.945,87.948,164300000.0
2006-01-30 23:18:00,87.958,87.987,87.946,87.975,220799998.0
2006-01-30 23:19:00,87.997,87.997,87.965,87.972,164999998.0
2006-01-30 23:20:00,87.993,88.0,87.971,87.976,206000002.0
2006-01-30 23:21:00,87.995,88.005,87.982,87.982,197100002.0
2006-01-30 23:22:00,87.987,88.0,87.97,87.995,80300000.0
2006-01-30 23:23:00,88.003,88.015,87.966,87.966,233699998.0
2006-01-30 23:24:00,87.985,88.018,87.977,88.018,167600003.0
2006-01-30 23:25:00,88.005,88.017,87.993,88.002,161800001.0
2006-01-30 23:26:00,87.991,88.015,87.973,87.996,96100000.0
2006-01-30 23:27:00,88.005,88.01,87.989,87.998,128600000.0
2006-01-30 23:28:00,88.001,88.021,87.991,88.007,137900001.0
2006-01-30 23:29:00,88.002,88.007,87.982,87.987,145800001.0
2006-01-30 23:30:00,87.987,88.005,87.976,87.976,91700002.0
2006-01-30 23:31:00,88.003,88.005,87.959,87.98,220100001.0
2006-01-30 23:32:00,87.967,87.998,87.967,87.998,205600003.0
2006-01-30 23:33:00,87.971,87.989,87.945,87.976,132099999.0
2006-01-30 23:34:00,87.975,87.985,87.948,87.952,283499999.0
2006-01-30 23:35:00,87.975,87.98,87.954,87.954,233400002.0
2006-01-30 23:36:00,87.962,87.994,87.956,87.974,224800001.0
2006-01-30 23:37:00,87.982,87.982,87.946,87.968,102100001.0
2006-01-30 23:38:00,87.96,87.96,87.923,87.927,216800001.0
2006-01-30 23:39:00,87.918,87.941,87.851,87.929,172200000.0
2006-01-30 23:40:00,87.919,87.955,87.919,87.955,226000000.0
2006-01-30 23:41:00,87.941,87.954,87.916,87.938,253000002.0
2006-01-30 23:42:00,87.927,87.95,87.926,87.943,251099997.0
2006-01-30 23:43:00,87.936,87.965,87.913,87.95,273799998.0
2006-01-30 23:44:00,87.971,87.974,87.951,87.954,148800002.0
2006-01-30 23:45:00,87.965,87.965,87.925,87.932,172700003.0
2006-01-30 23:46:00,87.967,88.008,87.961,87.984,205599999.0
2006-01-30 23:47:00,87.999,87.999,87.975,87.981,118600000.0
2006-01-30 23:48:00,88.007,88.027,87.997,88.027,121200002.0
2006-01-30 23:49:00,88.015,88.055,88.002,88.015,251000003.0
2006-01-30 23:50:00,88.006,88.05,88.006,88.05,143300000.0
2006-01-30 23:51:00,88.042,88.06,88.014,88.035,112900001.0
2006-01-30 23:52:00,88.048,88.048,88.015,88.024,185399999.0
2006-01-30 23:53:00,88.025,88.047,88.005,88.047,160699999.0
2006-01-30 23:54:00,88.042,88.042,88.024,88.027,122799999.0
2006-01-30 23:55:00,88.047,88.047,88.018,88.02,334499998.0
2006-01-30 23:56:00,88.024,88.044,88.023,88.042,186899999.0
2006-01-30 23:57:00,88.022,88.043,88.022,88.042,65200000.0
2006-01-30 23:58:00,88.022,88.04,88.004,88.016,192400003.0
2006-01-30 23:59:00,88.017,88.02,87.991,87.991,247899997.0
2006-01-31 00:00:00,88.028,88.038,87.998,88.003,225600000.0
2006-01-31 00:01:00,88.038,88.048,88.005,88.012,176000001.0
2006-01-31 00:02:00,88.008,88.043,88.0,88.009,187100000.0
2006-01-31 00:03:00,88.014,88.064,88.013,88.036,237699998.0
2006-01-31 00:04:00,88.028,88.032,87.995,87.999,194499999.0
2006-01-31 00:05:00,87.994,88.006,87.974,87.974,172899997.0
2006-01-31 00:06:00,87.967,88.01,87.967,87.99,235100001.0
2006-01-31 00:07:00,87.981,88.011,87.978,88.0,135399998.0
2006-01-31 00:08:00,87.986,88.01,87.984,88.006,187100001.0
2006-01-31 00:09:00,87.998,88.018,87.967,87.998,185599999.0
2006-01-31 00:10:00,88.007,88.037,87.979,88.02,306000000.0
2006-01-31 00:11:00,88.006,88.022,87.974,87.997,235200000.0
2006-01-31 00:12:00,87.984,88.017,87.981,87.991,179500003.0
2006-01-31 00:13:00,87.998,88.036,87.983,87.997,268099999.0
2006-01-31 00:14:00,88.012,88.026,87.973,87.973,198800000.0
2006-01-31 00:15:00,87.975,88.028,87.975,88.028,231000002.0
2006-01-31 00:16:00,87.99,88.031,87.983,88.003,200600001.0
2006-01-31 00:17:00,88.018,88.055,88.014,88.035,177700000.0
2006-01-31 00:18:00,88.025,88.052,87.988,87.996,173900000.0
2006-01-31 00:19:00,87.992,88.015,87.978,87.987,126899999.0
2006-01-31 00:20:00,87.997,88.044,87.997,88.04,154100000.0
2006-01-31 00:21:00,88.016,88.038,87.993,88.017,161899999.0
2006-01-31 00:22:00,88.016,88.049,87.998,88.036,220200000.0
2006-01-31 00:23:00,88.005,88.039,87.984,88.004,408699997.0
2006-01-31 00:24:00,88.009,88.044,88.008,88.033,208400003.0
2006-01-31 00:25:00,88.016,88.039,87.995,88.005,86300000.0
2006-01-31 00:26:00,88.007,88.055,88.001,88.018,213999998.0
2006-01-31 00:27:00,88.023,88.053,88.011,88.035,174100003.0
2006-01-31 00:28:00,88.017,88.058,88.007,88.027,245100000.0
2006-01-31 00:29:00,88.005,88.048,88.003,88.031,233399997.0
2006-01-31 00:30:00,88.015,88.049,88.008,88.036,213900001.0
2006-01-31 00:31:00,88.018,88.048,88.016,88.041,110600000.0
2006-01-31 00:32:00,88.02,88.051,88.013,88.035,198699997.0
2006-01-31 00:33:00,88.032,88.06,88.012,88.012,233699994.0
2006-01-31 00:34:00,88.01,88.052,88.01,88.046,157500003.0
2006-01-31 00:35:00,88.03,88.085,88.026,88.045,187399994.0
2006-01-31 00:36:00,88.046,88.068,88.034,88.051,267500000.0
2006-01-31 00:37:00,88.064,88.073,88.024,88.024,202200001.0
2006-01-31 00:38:00,88.067,88.074,88.023,88.023,243299999.0
2006-01-31 00:39:00,88.035,88.049,88.014,88.03,106700000.0
2006-01-31 00:40:00,88.057,88.065,88.033,88.033,244800004.0
2006-01-31 00:41:00,88.056,88.081,88.056,88.078,179199996.0
2006-01-31 00:42:00,88.036,88.075,88.036,88.054,277799999.0
2006-01-31 00:43:00,88.032,88.094,88.032,88.093,144899999.0
2006-01-31 00:44:00,88.096,88.106,88.077,88.086,127599999.0
2006-01-31 00:45:00,88.11,88.117,88.09,88.092,186100000.0
2006-01-31 00:46:00,88.11,88.124,88.099,88.109,115700000.0
2006-01-31 00:47:00,88.126,88.133,88.104,88.104,226300001.0
2006-01-31 00:48:00,88.132,88.136,88.105,88.105,211800002.0
2006-01-31 00:49:00,88.127,88.13,88.107,88.118,126700000.0
2006-01-31 00:50:00,88.124,88.132,88.104,88.122,139399999.0
2006-01-31 00:51:00,88.128,88.144,88.109,88.137,191200000.0
2006-01-31 00:52:00,88.137,88.147,88.122,88.131,87000000.0
2006-01-31 00:53:00,88.13,88.15,88.128,88.15,203000002.0
2006-01-31 00:54:00,88.15,88.15,88.126,88.126,186200002.0
2006-01-31 00:55:00,88.145,88.155,88.129,88.13,245099998.0
2006-01-31 00:56:00,88.143,88.146,88.121,88.121,117099999.0
2006-01-31 00:57:00,88.138,88.139,88.102,88.102,233599999.0
2006-01-31 00:58:00,88.101,88.104,88.076,88.086,263499999.0
2006-01-31 00:59:00,88.097,88.097,88.07,88.076,145000001.0
2006-01-31 01:00:00,88.085,88.113,88.084,88.111,291200000.0
2006-01-31 01:01:00,88.115,88.12,88.085,88.107,159500001.0
2006-01-31 01:02:00,88.115,88.124,88.099,88.107,270400002.0
2006-01-31 01:03:00,88.123,88.123,88.088,88.091,116599999.0
2006-01-31 01:04:00,88.117,88.117,88.085,88.092,184399998.0
2006-01-31 01:05:00,88.079,88.098,88.067,88.089,104200000.0
2006-01-31 01:06:00,88.073,88.095,88.053,88.095,183800000.0
2006-01-31 01:07:00,88.075,88.104,88.075,88.089,150700000.0
2006-01-31 01:08:00,88.076,88.093,88.065,88.085,346199995.0
2006-01-31 01:09:00,88.089,88.108,88.074,88.094,259799998.0
2006-01-31 01:10:00,88.102,88.106,88.078,88.093,240799999.0
2006-01-31 01:11:00,88.088,88.104,88.074,88.087,130100000.0
2006-01-31 01:12:00,88.113,88.122,88.087,88.098,121500000.0
2006-01-31 01:13:00,88.097,88.111,88.078,88.078,181900001.0
2006-01-31 01:14:00,88.084,88.102,88.07,88.085,241700000.0
2006-01-31 01:15:00,88.09,88.12,88.09,88.114,138899999.0
2006-01-31 01:16:00,88.117,88.125,88.094,88.094,152199998.0
2006-01-31 01:17:00,88.126,88.126,88.09,88.09,213700001.0
2006-01-31 01:18:00,88.104,88.124,88.087,88.092,127500001.0
2006-01-31 01:19:00,88.101,88.125,88.096,88.11,307700002.0
2006-01-31 01:20:00,88.08,88.114,88.08,88.105,262300001.0
2006-01-31 01:21:00,88.111,88.111,88.074,88.074,184399999.0
2006-01-31 01:22:00,88.083,88.093,88.064,88.071,95800000.0
2006-01-31 01:23:00,88.058,88.082,88.051,88.069,169299997.0
2006-01-31 01:24:00,88.07,88.079,88.053,88.053,180999999.0
2006-01-31 01:25:00,88.062,88.082,88.055,88.074,342800000.0
2006-01-31 01:26:00,88.081,88.085,88.045,88.066,210999997.0
2006-01-31 01:27:00,88.084,88.088,88.068,88.07,140500002.0
2006-01-31 01:28:00,88.085,88.089,88.06,88.06,218300001.0
2006-01-31 01:29:00,88.075,88.075,88.054,88.055,138600000.0
2006-01-31 01:30:00,88.073,88.076,88.047,88.049,159000002.0
2006-01-31 01:31:00,88.072,88.077,88.047,88.047,265199998.0
2006-01-31 01:32:00,88.049,88.08,88.048,88.08,216199997.0
2006-01-31 01:33:00,88.073,88.088,88.06,88.088,140600000.0
2006-01-31 01:34:00,88.07,88.09,88.046,88.071,176400003.0
2006-01-31 01:35:00,88.074,88.088,88.058,88.073,145700000.0
2006-01-31 01:36:00,88.072,88.083,88.061,88.082,138900000.0
2006-01-31 01:37:00,88.09,88.101,88.073,88.085,214300000.0
2006-01-31 01:38:00,88.074,88.092,88.067,88.079,142600000.0
2006-01-31 01:39:00,88.077,88.111,88.077,88.108,126299999.0
2006-01-31 01:40:00,88.108,88.115,88.087,88.09,256099996.0
2006-01-31 01:41:00,88.114,88.127,88.096,88.101,176199997.0
2006-01-31 01:42:00,88.1,88.115,88.086,88.11,250699998.0
2006-01-31 01:43:00,88.11,88.11,88.089,88.097,173300000.0
2006-01-31 01:44:00,88.084,88.116,88.081,88.101,193000001.0
2006-01-31 01:45:00,88.108,88.116,88.09,88.09,209400003.0
2006-01-31 01:46:00,88.1,88.117,88.095,88.1,256700001.0
2006-01-31 01:47:00,88.124,88.135,88.104,88.118,272300002.0
2006-01-31 01:48:00,88.118,88.127,88.101,88.107,103200000.0
2006-01-31 01:49:00,88.109,88.125,88.103,88.123,302399997.0
2006-01-31 01:50:00,88.124,88.144,88.102,88.129,152800001.0
2006-01-31 01:51:00,88.133,88.146,88.112,88.127,213299998.0
2006-01-31 01:52:00,88.116,88.145,88.115,88.127,275500002.0
2006-01-31 01:53:00,88.13,88.152,88.118,88.133,188099998.0
2006-01-31 01:54:00,88.127,88.147,88.112,88.134,139200000.0
2006-01-31 01:55:00,88.147,88.154,88.13,88.135,270700000.0
2006-01-31 01:56:00,88.097,88.12,88.085,88.1,127500000.0
2006-01-31 01:57:00,88.115,88.12,88.089,88.089,198100002.0
2006-01-31 01:58:00,88.083,88.105,88.072,88.084,242799997.0
2006-01-31 01:59:00,88.107,88.124,88.095,88.095,252899999.0
2006-01-31 02:00:00,88.098,88.11,88.087,88.11,124299998.0
2006-01-31 02:01:00,88.12,88.121,88.094,88.1,256999997.0
2006-01-31 02:02:00,88.113,88.113,88.071,88.071,186500000.0
2006-01-31 02:03:00,88.097,88.119,88.083,88.094,321199995.0
2006-01-31 02:04:00,88.098,88.126,88.093,88.093,206100001.0
2006-01-31 02:05:00,88.12,88.128,88.099,88.124,157300002.0
2006-01-31 02:06:00,88.113,88.134,88.113,88.133,95200000.0
2006-01-31 02:07:00,88.138,88.152,88.119,88.145,245799998.0
2006-01-31 02:08:00,88.13,88.163,88.13,88.147,142199998.0
2006-01-31 02:09:00,88.129,88.143,88.118,88.139,150400001.0
2006-01-31 02:10:00,88.137,88.146,88.122,88.134,183299998.0
2006-01-31 02:11:00,88.127,88.145,88.121,88.137,268500002.0
2006-01-31 02:12:00,88.135,88.14,88.113,88.118,234000001.0
2006-01-31 02:13:00,88.124,88.152,88.124,88.151,215600000.0
2006-01-31 02:14:00,88.149,88.161,88.142,88.159,32100000.0
2006-01-31 02:15:00,88.168,88.169,88.129,88.141,264799999.0
2006-01-31 02:16:00,88.14,88.159,88.137,88.152,122599999.0
2006-01-31 02:17:00,88.151,88.154,88.122,88.122,186600003.0
2006-01-31 02:18:00,88.124,88.136,88.098,88.121,151099998.0
2006-01-31 02:19:00,88.132,88.132,88.101,88.12,245299999.0
2006-01-31 02:20:00,88.115,88.142,88.107,88.127,157300000.0
2006-01-31 02:21:00,88.114,88.127,88.096,88.122,160999999.0
2006-01-31 02:22:00,88.113,88.141,88.113,88.141,165100000.0
2006-01-31 02:23:00,88.138,88.16,88.127,88.16,169999998.0
2006-01-31 02:24:00,88.162,88.175,88.144,88.149,150599999.0
2006-01-31 02:25:00,88.148,88.156,88.13,88.136,231900000.0
2006-01-31 02:26:00,88.151,88.168,88.128,88.143,210599999.0
2006-01-31 02:27:00,88.163,88.164,88.14,88.14,275799996.0
2006-01-31 02:28:00,88.156,88.167,88.139,88.158,299700000.0
2006-01-31 02:29:00,88.145,88.171,88.145,88.146,146900000.0
2006-01-31 02:30:00,88.158,88.168,88.13,88.154,118799999.0
2006-01-31 02:31:00,88.156,88.173,88.144,88.155,285500002.0
2006-01-31 02:32:00,88.174,88.177,88.154,88.154,236900000.0
2006-01-31 02:33:00,88.163,88.168,88.137,88.147,176000001.0
2006-01-31 02:34:00,88.162,88.167,88.145,88.154,183300002.0
2006-01-31 02:35:00,88.158,88.166,88.132,88.132,180099998.0
2006-01-31 02:36:00,88.15,88.157,88.133,88.134,191100003.0
2006-01-31 02:37:00,88.13,88.154,88.122,88.142,246099996.0
2006-01-31 02:38:00,88.136,88.156,88.128,88.152,196899997.0
2006-01-31 02:39:00,88.154,88.154,88.113,88.113,295399997.0
2006-01-31 02:40:00,88.139,88.155,88.133,88.143,188899996.0
2006-01-31 02:41:00,88.155,88.174,88.134,88.157,176500003.0
2006-01-31 02:42:00,88.152,88.17,88.134,88.152,168499997.0
2006-01-31 02:43:00,88.144,88.172,88.14,88.167,257500004.0
2006-01-31 02:44:00,88.157,88.17,88.144,88.162,127500000.0
2006-01-31 02:45:00,88.143,88.169,88.137,88.152,330599999.0
2006-01-31 02:46:00,88.143,88.165,88.127,88.161,130700000.0
2006-01-31 02:47:00,88.16,88.16,88.131,88.14,272099998.0
2006-01-31 02:48:00,88.14,88.16,88.14,88.16,181600000.0
2006-01-31 02:49:00,88.14,88.16,88.139,88.155,254199996.0
2006-01-31 02:50:00,88.136,88.16,88.132,88.16,291499998.0
2006-01-31 02:51:00,88.15,88.15,88.123,88.13,227899996.0
2006-01-31 02:52:00,88.136,88.136,88.098,88.098,227600000.0
2006-01-31 02:53:00,88.112,88.136,88.101,88.131,254899999.0
2006-01-31 02:54:00,88.127,88.173,88.127,88.157,127900002.0
2006-01-31 02:55:00,88.149,88.168,88.142,88.157,111000000.0
2006-01-31 02:56:00,88.159,88.186,88.153,88.177,264899999.0
2006-01-31 02:57:00,88.169,88.186,88.144,88.186,307600001.0
2006-01-31 02:58:00,88.173,88.2,88.17,88.2,136000001.0
2006-01-31 02:59:00,88.205,88.208,88.187,88.188,105100001.0
2006-01-31 03:00:00,88.166,88.193,88.166,88.19,270600002.0
2006-01-31 03:01:00,88.168,88.187,88.163,88.183,139700002.0
2006-01-31 03:02:00,88.164,88.19,88.164,88.19,192899998.0
2006-01-31 03:03:00,88.193,88.2,88.166,88.186,290699998.0
2006-01-31 03:04:00,88.191,88.206,88.185,88.204,148500003.0
2006-01-31 03:05:00,88.188,88.222,88.188,88.197,147600000.0
2006-01-31 03:06:00,88.218,88.231,88.206,88.21,177599999.0
2006-01-31 03:07:00,88.237,88.251,88.222,88.224,187299997.0
2006-01-31 03:08:00,88.235,88.235,88.202,88.21,263299997.0
2006-01-31 03:09:00,88.213,88.215,88.188,88.215,125900000.0
2006-01-31 03:10:00,88.2,88.216,88.182,88.214,246700000.0
2006-01-31 03:11:00,88.2,88.222,88.2,88.22,149400002.0
2006-01-31 03:12:00,88.204,88.216,88.178,88.18,300899998.0
2006-01-31 03:13:00,88.184,88.214,88.184,88.212,112100001.0
2006-01-31 03:14:00,88.214,88.223,88.2,88.214,237700002.0
2006-01-31 03:15:00,88.201,88.216,88.192,88.213,199600000.0
2006-01-31 03:16:00,88.201,88.201,88.181,88.185,222900000.0
2006-01-31 03:17:00,88.186,88.2,88.174,88.174,240799999.0
2006-01-31 03:18:00,88.215,88.221,88.2,88.217,166200000.0
2006-01-31 03:19:00,88.21,88.227,88.191,88.205,118400001.0
2006-01-31 03:20:00,88.191,88.205,88.165,88.183,301500001.0
2006-01-31 03:21:00,88.188,88.198,88.167,88.172,215500000.0
2006-01-31 03:22:00,88.203,88.216,88.189,88.191,204100000.0
2006-01-31 03:23:00,88.21,88.245,88.209,88.245,224300001.0
2006-01-31 03:24:00,88.226,88.243,88.218,88.238,199100001.0
2006-01-31 03:25:00,88.247,88.266,88.232,88.236,239600002.0
2006-01-31 03:26:00,88.254,88.272,88.237,88.244,172299999.0
2006-01-31 03:27:00,88.257,88.274,88.246,88.258,115200002.0
2006-01-31 03:28:00,88.256,88.267,88.237,88.255,241499999.0
2006-01-31 03:29:00,88.23,88.254,88.218,88.243,271299997.0
2006-01-31 03:30:00,88.242,88.264,88.232,88.248,289499997.0
2006-01-31 03:31:00,88.245,88.258,88.228,88.245,161000000.0
2006-01-31 03:32:00,88.245,88.256,88.224,88.242,111900000.0
2006-01-31 03:33:00,88.217,88.25,88.217,88.25,249500003.0
2006-01-31 03:34:00,88.236,88.259,88.206,88.236,188200000.0
2006-01-31 03:35:00,88.245,88.285,88.236,88.267,157700001.0
2006-01-31 03:36:00,88.249,88.27,88.239,88.257,137999999.0
2006-01-31 03:37:00,88.273,88.289,88.26,88.268,174299997.0
2006-01-31 03:38:00,88.267,88.27,88.244,88.27,245899996.0
2006-01-31 03:39:00,88.258,88.262,88.235,88.235,196400001.0
2006-01-31 03:40:00,88.245,88.255,88.23,88.24,301299997.0
2006-01-31 03:41:00,88.258,88.274,88.246,88.25,214900000.0
2006-01-31 03:42:00,88.267,88.278,88.247,88.254,172500003.0
2006-01-31 03:43:00,88.268,88.305,88.256,88.285,225000002.0
2006-01-31 03:44:00,88.305,88.305,88.271,88.274,260999997.0
2006-01-31 03:45:00,88.288,88.29,88.261,88.261,223899998.0
2006-01-31 03:46:00,88.256,88.276,88.252,88.267,209000000.0
2006-01-31 03:47:00,88.26,88.289,88.259,88.281,192000000.0
2006-01-31 03:48:00,88.276,88.276,88.23,88.261,148200002.0
2006-01-31 03:49:00,88.249,88.274,88.246,88.263,183900002.0
2006-01-31 03:50:00,88.258,88.267,88.23,88.267,114900001.0
2006-01-31 03:51:00,88.237,88.26,88.221,88.26,205100000.0
2006-01-31 03:52:00,88.244,88.247,88.21,88.216,159300000.0
2006-01-31 03:53:00,88.214,88.239,88.189,88.205,107900001.0
2006-01-31 03:54:00,88.199,88.234,88.199,88.234,97800001.0
2006-01-31 03:55:00,88.24,88.255,88.223,88.241,77400000.0
2006-01-31 03:56:00,88.236,88.263,88.23,88.263,195899998.0
2006-01-31 03:57:00,88.258,88.261,88.235,88.24,208100000.0
2006-01-31 03:58:00,88.232,88.268,88.232,88.268,138300001.0
2006-01-31 03:59:00,88.253,88.277,88.247,88.276,141800000.0
2006-01-31 04:00:00,88.253,88.277,88.233,88.257,263299998.0
2006-01-31 04:01:00,88.248,88.264,88.226,88.241,216199999.0
2006-01-31 04:02:00,88.226,88.248,88.225,88.233,165100001.0
2006-01-31 04:03:00,88.264,88.267,88.24,88.24,150399997.0
2006-01-31 04:04:00,88.25,88.253,88.223,88.224,225999999.0
2006-01-31 04:05:00,88.225,88.232,88.207,88.218,170300000.0
2006-01-31 04:06:00,88.226,88.25,88.216,88.235,182400001.0
2006-01-31 04:07:00,88.219,88.24,88.202,88.226,198699998.0
2006-01-31 04:08:00,88.228,88.228,88.188,88.188,270699999.0
2006-01-31 04:09:00,88.195,88.208,88.177,88.181,102300002.0
2006-01-31 04:10:00,88.205,88.223,88.194,88.207,165999997.0
2006-01-31 04:11:00,88.219,88.219,88.185,88.185,144300000.0
2006-01-31 04:12:00,88.208,88.213,88.185,88.195,159400000.0
2006-01-31 04:13:00,88.194,88.215,88.177,88.205,266299999.0
2006-01-31 04:14:00,88.185,88.201,88.172,88.187,221699997.0
2006-01-31 04:15:00,88.161,88.203,88.161,88.193,193000003.0
2006-01-31 04:16:00,88.188,88.201,88.172,88.192,250500001.0
2006-01-31 04:17:00,88.176,88.211,88.176,88.205,169299999.0
2006-01-31 04:18:00,88.195,88.208,88.176,88.202,227900000.0
2006-01-31 04:19:00,88.185,88.207,88.184,88.203,270099999.0
2006-01-31 04:20:00,88.208,88.222,88.193,88.208,66700000.0
2006-01-31 04:21:00,88.209,88.222,88.207,88.222,50700001.0
2006-01-31 04:22:00,88.2,88.22,88.192,88.198,124199999.0
2006-01-31 04:23:00,88.21,88.233,88.204,88.219,275400000.0
2006-01-31 04:24:00,88.228,88.237,88.207,88.221,203800000.0
2006-01-31 04:25:00,88.204,88.215,88.2,88.213,158399998.0
2006-01-31 04:26:00,88.197,88.22,88.197,88.215,182799996.0
2006-01-31 04:27:00,88.217,88.217,88.188,88.193,195099996.0
2006-01-31 04:28:00,88.205,88.219,88.191,88.208,220999999.0
2006-01-31 04:29:00,88.216,88.228,88.198,88.198,193000000.0
2006-01-31 04:30:00,88.212,88.233,88.212,88.228,235100002.0
2006-01-31 04:31:00,88.228,88.228,88.2,88.205,178000003.0
2006-01-31 04:32:00,88.218,88.23,88.205,88.225,152100001.0
2006-01-31 04:33:00,88.206,88.228,88.203,88.215,303100001.0
2006-01-31 04:34:00,88.223,88.243,88.211,88.211,173900000.0
2006-01-31 04:35:00,88.217,88.241,88.209,88.211,224100002.0
2006-01-31 04:36:00,88.237,88.252,88.23,88.231,103200001.0
2006-01-31 04:37:00,88.237,88.251,88.216,88.234,124700000.0
2006-01-31 04:38:00,88.267,88.267,88.229,88.229,72400000.0
2006-01-31 04:39:00,88.239,88.272,88.239,88.268,211900001.0
2006-01-31 04:40:00,88.244,88.263,88.237,88.251,327300000.0
2006-01-31 04:41:00,88.244,88.244,88.212,88.212,268800000.0
2006-01-31 04:42:00,88.226,88.226,88.187,88.193,182100002.0
2006-01-31 04:43:00,88.21,88.222,88.197,88.201,160799997.0
2006-01-31 04:44:00,88.22,88.22,88.195,88.208,225800000.0
2006-01-31 04:45:00,88.199,88.225,88.199,88.22,158999999.0
2006-01-31 04:46:00,88.197,88.213,88.186,88.209,125400000.0
2006-01-31 04:47:00,88.192,88.218,88.19,88.218,260400003.0
2006-01-31 04:48:00,88.217,88.224,88.192,88.209,177699997.0
2006-01-31 04:49:00,88.21,88.22,88.19,88.206,126400001.0
2006-01-31 04:50:00,88.214,88.224,88.198,88.214,235299995.0
2006-01-31 04:51:00,88.205,88.223,88.19,88.19,282700000.0
2006-01-31 04:52:00,88.194,88.207,88.181,88.202,268299999.0
2006-01-31 04:53:00,88.212,88.23,88.199,88.213,240000001.0
2006-01-31 04:54:00,88.23,88.23,88.193,88.212,307100002.0
2006-01-31 04:55:00,88.209,88.24,88.207,88.225,176600001.0
2006-01-31 04:56:00,88.213,88.233,88.212,88.228,141100001.0
2006-01-31 04:57:00,88.223,88.223,88.194,88.194,142900000.0
2006-01-31 04:58:00,88.207,88.222,88.194,88.211,174199999.0
2006-01-31 04:59:00,88.201,88.223,88.201,88.223,137800000.0
2006-01-31 05:00:00,88.207,88.223,88.189,88.217,220300000.0
2006-01-31 05:01:00,88.219,88.232,88.206,88.208,94900000.0
2006-01-31 05:02:00,88.237,88.237,88.211,88.211,185600001.0
2006-01-31 05:03:00,88.224,88.229,88.198,88.216,125700001.0
2006-01-31 05:04:00,88.223,88.227,88.203,88.213,152700000.0
2006-01-31 05:05:00,88.21,88.236,88.194,88.222,203800003.0
2006-01-31 05:06:00,88.203,88.232,88.203,88.22,245299999.0
2006-01-31 05:07:00,88.223,88.242,88.214,88.231,240799999.0
2006-01-31 05:08:00,88.215,88.233,88.211,88.225,141499999.0
2006-01-31 05:09:00,88.207,88.228,88.202,88.228,218500003.0
2006-01-31 05:10:00,88.196,88.218,88.192,88.217,211099996.0
2006-01-31 05:11:00,88.221,88.246,88.197,88.225,237600003.0
2006-01-31 05:12:00,88.24,88.254,88.22,88.23,139500000.0
2006-01-31 05:13:00,88.233,88.247,88.22,88.235,157000000.0
2006-01-31 05:14:00,88.233,88.253,88.229,88.253,256799997.0
2006-01-31 05:15:00,88.258,88.258,88.231,88.238,200899999.0
2006-01-31 05:16:00,88.246,88.274,88.226,88.259,229599995.0
2006-01-31 05:17:00,88.271,88.283,88.253,88.269,239899998.0
2006-01-31 05:18:00,88.263,88.27,88.246,88.25,184700001.0
2006-01-31 05:19:00,88.275,88.3,88.272,88.287,77200001.0
2006-01-31 05:20:00,88.27,88.305,88.248,88.257,185099999.0
2006-01-31 05:21:00,88.26,88.293,88.258,88.278,341700003.0
2006-01-31 05:22:00,88.276,88.276,88.23,88.236,230700001.0
2006-01-31 05:23:00,88.256,88.273,88.238,88.248,141300000.0
2006-01-31 05:24:00,88.255,88.275,88.253,88.267,180399997.0
2006-01-31 05:25:00,88.246,88.27,88.246,88.27,181200002.0
2006-01-31 05:26:00,88.245,88.262,88.239,88.262,123399999.0
2006-01-31 05:27:00,88.275,88.284,88.246,88.269,212600001.0
2006-01-31 05:28:00,88.274,88.286,88.239,88.276,235800000.0
2006-01-31 05:29:00,88.271,88.271,88.239,88.251,215000002.0
2006-01-31 05:30:00,88.258,88.277,88.244,88.252,161399998.0
2006-01-31 05:31:00,88.251,88.277,88.243,88.266,231900002.0
2006-01-31 05:32:00,88.251,88.28,88.251,88.275,128999999.0
2006-01-31 05:33:00,88.272,88.288,88.264,88.288,208499999.0
2006-01-31 05:34:00,88.285,88.296,88.257,88.281,128300001.0
2006-01-31 05:35:00,88.274,88.293,88.262,88.293,177800001.0
2006-01-31 05:36:00,88.274,88.305,88.274,88.298,197900001.0
2006-01-31 05:37:00,88.274,88.308,88.274,88.305,222099998.0
2006-01-31 05:38:00,88.312,88.312,88.284,88.297,266499998.0
2006-01-31 05:39:00,88.301,88.309,88.279,88.297,218200000.0
2006-01-31 05:40:00,88.303,88.305,88.277,88.285,193200001.0
2006-01-31 05:41:00,88.285,88.298,88.267,88.292,340500000.0
2006-01-31 05:42:00,88.3,88.3,88.27,88.27,111000000.0
2006-01-31 05:43:00,88.273,88.297,88.272,88.283,138699996.0
2006-01-31 05:44:00,88.259,88.285,88.248,88.283,215599997.0
2006-01-31 05:45:00,88.285,88.285,88.26,88.272,148400002.0
2006-01-31 05:46:00,88.25,88.288,88.25,88.288,195299999.0
2006-01-31 05:47:00,88.268,88.285,88.261,88.28,176899997.0
2006-01-31 05:48:00,88.265,88.275,88.244,88.251,358099999.0
2006-01-31 05:49:00,88.258,88.263,88.238,88.238,268199997.0
2006-01-31 05:50:00,88.258,88.27,88.247,88.264,188100001.0
2006-01-31 05:51:00,88.262,88.262,88.225,88.243,183400004.0
2006-01-31 05:52:00,88.25,88.25,88.214,88.223,181900002.0
2006-01-31 05:53:00,88.223,88.247,88.215,88.237,180400001.0
2006-01-31 05:54:00,88.234,88.238,88.213,88.213,201999999.0
2006-01-31 05:55:00,88.232,88.233,88.201,88.201,136800002.0
2006-01-31 05:56:00,88.226,88.244,88.215,88.228,115500000.0
2006-01-31 05:57:00,88.238,88.238,88.208,88.213,218800000.0
2006-01-31 05:58:00,88.223,88.226,88.205,88.205,178400002.0
2006-01-31 05:59:00,88.197,88.226,88.191,88.22,178099999.0
2006-01-31 06:00:00,88.22,88.235,88.202,88.203,225300000.0
2006-01-31 06:01:00,88.227,88.227,88.199,88.2,178099998.0
2006-01-31 06:02:00,88.207,88.224,88.192,88.215,235699998.0
2006-01-31 06:03:00,88.192,88.225,88.192,88.222,216200001.0
2006-01-31 06:04:00,88.22,88.231,88.2,88.222,302099997.0
2006-01-31 06:05:00,88.221,88.221,88.191,88.191,201700003.0
2006-01-31 06:06:00,88.186,88.231,88.186,88.231,127500000.0
2006-01-31 06:07:00,88.218,88.218,88.194,88.194,169499997.0
2006-01-31 06:08:00,88.224,88.232,88.207,88.23,154400000.0
2006-01-31 06:09:00,88.22,88.226,88.2,88.211,240700001.0
2006-01-31 06:10:00,88.211,88.226,88.198,88.222,127800001.0
2006-01-31 06:11:00,88.209,88.227,88.206,88.227,77800000.0
2006-01-31 06:12:00,88.225,88.23,88.206,88.218,226999996.0
2006-01-31 06:13:00,88.222,88.234,88.199,88.216,130800000.0
2006-01-31 06:14:00,88.212,88.231,88.206,88.226,191300000.0
2006-01-31 06:15:00,88.22,88.238,88.215,88.235,226000003.0
2006-01-31 06:16:00,88.231,88.236,88.208,88.213,222200001.0
2006-01-31 06:17:00,88.218,88.234,88.211,88.232,156499999.0
2006-01-31 06:18:00,88.234,88.237,88.21,88.21,196599997.0
2006-01-31 06:19:00,88.214,88.241,88.209,88.235,144799999.0
2006-01-31 06:20:00,88.241,88.252,88.226,88.23,150000000.0
2006-01-31 06:21:00,88.233,88.257,88.232,88.257,137799997.0
2006-01-31 06:22:00,88.262,88.268,88.243,88.245,264199999.0
2006-01-31 06:23:00,88.256,88.258,88.232,88.235,191000000.0
2006-01-31 06:24:00,88.24,88.26,88.233,88.253,256300000.0
2006-01-31 06:25:00,88.25,88.265,88.247,88.258,305499997.0
2006-01-31 06:26:00,88.25,88.26,88.232,88.239,140600000.0
2006-01-31 06:27:00,88.242,88.242,88.204,88.208,177099998.0
2006-01-31 06:28:00,88.228,88.236,88.218,88.218,101400000.0
2006-01-31 06:29:00,88.249,88.253,88.212,88.233,163400003.0
2006-01-31 06:30:00,88.252,88.253,88.23,88.233,180799999.0
2006-01-31 06:31:00,88.231,88.255,88.227,88.253,132500001.0
2006-01-31 06:32:00,88.252,88.256,88.224,88.241,200299996.0
2006-01-31 06:33:00,88.262,88.27,88.244,88.248,149000000.0
2006-01-31 06:34:00,88.256,88.284,88.234,88.245,326000000.0
2006-01-31 06:35:00,88.256,88.274,88.236,88.259,126899999.0
2006-01-31 06:36:00,88.271,88.277,88.253,88.26,159000003.0
2006-01-31 06:37:00,88.287,88.292,88.273,88.273,168100001.0
2006-01-31 06:38:00,88.272,88.293,88.268,88.289,358699999.0
2006-01-31 06:39:00,88.266,88.284,88.256,88.27,150499998.0
2006-01-31 06:40:00,88.261,88.281,88.252,88.271,242400001.0
2006-01-31 06:41:00,88.277,88.286,88.263,88.272,70300000.0
2006-01-31 06:42:00,88.27,88.292,88.239,88.272,319600005.0
2006-01-31 06:43:00,88.297,88.297,88.27,88.27,208799998.0
2006-01-31 06:44:00,88.29,88.301,88.269,88.281,143599999.0
2006-01-31 06:45:00,88.27,88.293,88.268,88.271,163700001.0
2006-01-31 06:46:00,88.297,88.297,88.263,88.263,192900002.0
2006-01-31 06:47:00,88.267,88.301,88.267,88.295,146300002.0
2006-01-31 06:48:00,88.279,88.311,88.279,88.294,251099997.0
2006-01-31 06:49:00,88.274,88.31,88.274,88.303,210199997.0
2006-01-31 06:50:00,88.305,88.349,88.305,88.343,140099999.0
2006-01-31 06:51:00,88.342,88.342,88.31,88.31,243099997.0
2006-01-31 06:52:00,88.317,88.328,88.298,88.315,243400000.0
2006-01-31 06:53:00,88.296,88.314,88.281,88.305,192900001.0
2006-01-31 06:54:00,88.304,88.324,88.303,88.32,277699997.0
2006-01-31 06:55:00,88.313,88.318,88.298,88.303,156299995.0
2006-01-31 06:56:00,88.322,88.331,88.301,88.319,271599997.0
2006-01-31 06:57:00,88.323,88.323,88.293,88.306,136500000.0
2006-01-31 06:58:00,88.322,88.322,88.285,88.292,124199999.0
2006-01-31 06:59:00,88.294,88.316,88.28,88.311,148099997.0
2006-01-31 07:00:00,88.298,88.317,88.279,88.317,242400003.0
2006-01-31 07:01:00,88.303,88.333,88.303,88.332,232100002.0
2006-01-31 07:02:00,88.32,88.34,88.314,88.34,170200000.0
2006-01-31 07:03:00,88.327,88.347,88.32,88.324,116800002.0
2006-01-31 07:04:00,88.338,88.353,88.317,88.332,150700002.0
2006-01-31 07:05:00,88.333,88.343,88.319,88.326,166800000.0
2006-01-31 07:06:00,88.334,88.355,88.331,88.342,56800000.0
2006-01-31 07:07:00,88.32,88.336,88.3,88.335,115999999.0
2006-01-31 07:08:00,88.324,88.338,88.309,88.332,106100001.0
2006-01-31 07:09:00,88.317,88.332,88.299,88.316,257700000.0
2006-01-31 07:10:00,88.32,88.335,88.301,88.319,147699998.0
2006-01-31 07:11:00,88.322,88.325,88.301,88.301,114100000.0
2006-01-31 07:12:00,88.315,88.327,88.302,88.314,161199996.0
2006-01-31 07:13:00,88.327,88.338,88.307,88.32,184600003.0
2006-01-31 07:14:00,88.333,88.336,88.314,88.316,224599998.0
2006-01-31 07:15:00,88.294,88.333,88.294,88.323,204400001.0
2006-01-31 07:16:00,88.311,88.329,88.297,88.317,277900001.0
2006-01-31 07:17:00,88.307,88.332,88.306,88.325,154200001.0
2006-01-31 07:18:00,88.34,88.349,88.318,88.324,203900002.0
2006-01-31 07:19:00,88.347,88.369,88.337,88.367,274500000.0
2006-01-31 07:20:00,88.36,88.36,88.334,88.334,154700001.0
2006-01-31 07:21:00,88.346,88.358,88.332,88.334,155499999.0
2006-01-31 07:22:00,88.326,88.355,88.32,88.355,93500000.0
2006-01-31 07:23:00,88.349,88.363,88.333,88.337,203699999.0
2006-01-31 07:24:00,88.367,88.37,88.33,88.354,121000001.0
2006-01-31 07:25:00,88.34,88.367,88.34,88.367,256300000.0
2006-01-31 07:26:00,88.356,88.356,88.319,88.331,289800003.0
2006-01-31 07:27:00,88.347,88.35,88.326,88.333,217499993.0
2006-01-31 07:28:00,88.341,88.341,88.31,88.31,294500001.0
2006-01-31 07:29:00,88.34,88.344,88.324,88.329,197400000.0
2006-01-31 07:30:00,88.336,88.371,88.336,88.365,133200001.0
2006-01-31 07:31:00,88.362,88.395,88.345,88.373,205899998.0
2006-01-31 07:32:00,88.397,88.397,88.369,88.373,105799999.0
2006-01-31 07:33:00,88.358,88.375,88.346,88.362,149400001.0
2006-01-31 07:34:00,88.347,88.365,88.315,88.329,166200000.0
2006-01-31 07:35:00,88.32,88.338,88.304,88.33,162700000.0
2006-01-31 07:36:00,88.335,88.347,88.319,88.338,247399998.0
2006-01-31 07:37:00,88.323,88.356,88.323,88.356,245399997.0
2006-01-31 07:38:00,88.351,88.365,88.332,88.335,152500000.0
2006-01-31 07:39:00,88.37,88.378,88.346,88.359,303500001.0
2006-01-31 07:40:00,88.371,88.372,88.341,88.356,158299999.0
2006-01-31 07:41:00,88.348,88.357,88.332,88.339,106900001.0
2006-01-31 07:42:00,88.361,88.364,88.334,88.334,167299998.0
2006-01-31 07:43:00,88.342,88.342,88.308,88.313,119100000.0
2006-01-31 07:44:00,88.312,88.325,88.298,88.32,186699997.0
2006-01-31 07:45:00,88.311,88.317,88.293,88.295,198599997.0
2006-01-31 07:46:00,88.302,88.32,88.274,88.305,149299998.0
2006-01-31 07:47:00,88.3,88.323,88.294,88.314,159699999.0
2006-01-31 07:48:00,88.296,88.308,88.284,88.302,316099995.0
2006-01-31 07:49:00,88.303,88.308,88.285,88.286,270800004.0
2006-01-31 07:50:00,88.283,88.303,88.239,88.274,269900002.0
2006-01-31 07:51:00,88.276,88.302,88.276,88.285,152000001.0
2006-01-31 07:52:00,88.271,88.298,88.252,88.278,125400000.0
2006-01-31 07:53:00,88.286,88.294,88.264,88.286,201000000.0
2006-01-31 07:54:00,88.278,88.281,88.255,88.264,187300002.0
2006-01-31 07:55:00,88.27,88.294,88.27,88.291,246499997.0
2006-01-31 07:56:00,88.292,88.303,88.272,88.281,131600000.0
2006-01-31 07:57:00,88.289,88.289,88.261,88.266,188299996.0
2006-01-31 07:58:00,88.252,88.272,88.247,88.26,109700000.0
2006-01-31 07:59:00,88.241,88.241,88.213,88.22,159599997.0
2006-01-31 08:00:00,88.225,88.25,88.219,88.23,237600001.0
2006-01-31 08:01:00,88.216,88.238,88.209,88.218,155600000.0
2006-01-31 08:02:00,88.23,88.242,88.209,88.226,203699999.0
2006-01-31 08:03:00,88.243,88.246,88.222,88.224,248999996.0
2006-01-31 08:04:00,88.238,88.244,88.216,88.216,202500000.0
2006-01-31 08:05:00,88.225,88.23,88.198,88.2,277500003.0
2006-01-31 08:06:00,88.214,88.241,88.214,88.241,126100000.0
2006-01-31 08:07:00,88.243,88.245,88.217,88.217,262799995.0
2006-01-31 08:08:00,88.225,88.242,88.217,88.227,66200000.0
2006-01-31 08:09:00,88.201,88.229,88.201,88.229,241700000.0
2006-01-31 08:10:00,88.205,88.236,88.198,88.236,211799999.0
2006-01-31 08:11:00,88.228,88.243,88.21,88.224,220299997.0
2006-01-31 08:12:00,88.23,88.258,88.227,88.258,146600002.0
2006-01-31 08:13:00,88.254,88.269,88.246,88.259,226700003.0
2006-01-31 08:14:00,88.249,88.274,88.249,88.266,97799999.0
2006-01-31 08:15:00,88.246,88.277,88.243,88.277,274200002.0
2006-01-31 08:16:00,88.246,88.27,88.246,88.259,214499999.0
2006-01-31 08:17:00,88.254,88.254,88.223,88.229,169199998.0
2006-01-31 08:18:00,88.245,88.245,88.224,88.224,255199995.0
2006-01-31 08:19:00,88.249,88.279,88.24,88.252,183900000.0
2006-01-31 08:20:00,88.249,88.272,88.239,88.272,184200000.0
2006-01-31 08:21:00,88.274,88.274,88.223,88.223,251800000.0
2006-01-31 08:22:00,88.216,88.237,88.21,88.237,91900001.0
2006-01-31 08:23:00,88.215,88.242,88.215,88.239,140600002.0
2006-01-31 08:24:00,88.242,88.26,88.228,88.246,177900000.0
2006-01-31 08:25:00,88.246,88.262,88.222,88.244,185300002.0
2006-01-31 08:26:00,88.239,88.254,88.221,88.247,145199998.0
2006-01-31 08:27:00,88.223,88.24,88.194,88.211,208399997.0
2006-01-31 08:28:00,88.196,88.231,88.196,88.228,205300004.0
2006-01-31 08:29:00,88.228,88.253,88.212,88.238,235000001.0
2006-01-31 08:30:00,88.244,88.263,88.227,88.237,182400000.0
2006-01-31 08:31:00,88.234,88.253,88.226,88.251,231199999.0
2006-01-31 08:32:00,88.257,88.26,88.229,88.229,115199999.0
2006-01-31 08:33:00,88.255,88.268,88.24,88.255,244599999.0
2006-01-31 08:34:00,88.256,88.262,88.222,88.222,208100000.0
2006-01-31 08:35:00,88.241,88.253,88.218,88.233,125099999.0
2006-01-31 08:36:00,88.26,88.26,88.229,88.23,148100001.0
2006-01-31 08:37:00,88.257,88.257,88.212,88.217,94899999.0
2006-01-31 08:38:00,88.243,88.255,88.229,88.233,197000001.0
2006-01-31 08:39:00,88.233,88.244,88.216,88.223,204199999.0
2006-01-31 08:40:00,88.232,88.243,88.212,88.212,190200001.0
2006-01-31 08:41:00,88.196,88.215,88.182,88.205,207799999.0
2006-01-31 08:42:00,88.211,88.211,88.183,88.184,129000000.0
2006-01-31 08:43:00,88.182,88.206,88.182,88.205,162500001.0
2006-01-31 08:44:00,88.196,88.227,88.196,88.223,235399999.0
2006-01-31 08:45:00,88.223,88.223,88.202,88.205,78300001.0
2006-01-31 08:46:00,88.209,88.218,88.186,88.191,175399999.0
2006-01-31 08:47:00,88.179,88.202,88.176,88.196,199599998.0
2006-01-31 08:48:00,88.2,88.2,88.18,88.18,271499998.0
2006-01-31 08:49:00,88.201,88.22,88.191,88.202,255599999.0
2006-01-31 08:50:00,88.211,88.211,88.179,88.189,167099997.0
2006-01-31 08:51:00,88.216,88.225,88.195,88.195,260900003.0
2006-01-31 08:52:00,88.204,88.245,88.2,88.245,101400001.0
2006-01-31 08:53:00,88.246,88.274,88.241,88.265,244200000.0
2006-01-31 08:54:00,88.252,88.275,88.242,88.26,182600003.0
2006-01-31 08:55:00,88.25,88.27,88.249,88.27,77099999.0
2006-01-31 08:56:00,88.274,88.274,88.246,88.246,111600000.0
2006-01-31 08:57:00,88.252,88.258,88.224,88.224,174099999.0
2006-01-31 08:58:00,88.228,88.243,88.212,88.218,192200001.0
2006-01-31 08:59:00,88.259,88.272,88.247,88.255,231199997.0
2006-01-31 09:00:00,88.269,88.274,88.251,88.257,217899999.0
2006-01-31 09:01:00,88.28,88.28,88.248,88.248,127700000.0
2006-01-31 09:02:00,88.276,88.276,88.248,88.249,145900000.0
2006-01-31 09:03:00,88.268,88.275,88.25,88.26,247700000.0
2006-01-31 09:04:00,88.26,88.28,88.26,88.26,77499999.0
2006-01-31 09:05:00,88.303,88.317,88.295,88.301,285400000.0
2006-01-31 09:06:00,88.312,88.312,88.272,88.277,166099999.0
2006-01-31 09:07:00,88.277,88.286,88.256,88.267,236400002.0
2006-01-31 09:08:00,88.277,88.285,88.26,88.275,189399999.0
2006-01-31 09:09:00,88.277,88.277,88.248,88.249,134099996.0
2006-01-31 09:10:00,88.211,88.247,88.155,88.182,194300001.0
2006-01-31 09:11:00,88.183,88.193,88.158,88.159,283399999.0
2006-01-31 09:12:00,88.178,88.185,88.151,88.165,104299999.0
2006-01-31 09:13:00,88.161,88.181,88.15,88.167,215500005.0
2006-01-31 09:14:00,88.172,88.189,88.163,88.163,80199999.0
2006-01-31 09:15:00,88.185,88.205,88.17,88.188,252700003.0
2006-01-31 09:16:00,88.194,88.215,88.185,88.213,188100000.0
2006-01-31 09:17:00,88.204,88.226,88.195,88.21,205100000.0
2006-01-31 09:18:00,88.201,88.201,88.171,88.171,118700000.0
2006-01-31 09:19:00,88.186,88.198,88.165,88.17,159800000.0
2006-01-31 09:20:00,88.201,88.201,88.171,88.176,199800003.0
2006-01-31 09:21:00,88.2,88.2,88.154,88.156,155399999.0
2006-01-31 09:22:00,88.188,88.188,88.148,88.154,143200000.0
2006-01-31 09:23:00,88.16,88.173,88.145,88.159,118699999.0
2006-01-31 09:24:00,88.134,88.154,88.11,88.144,171900001.0
2006-01-31 09:25:00,88.137,88.137,88.093,88.093,185400001.0
2006-01-31 09:26:00,88.098,88.129,88.095,88.127,332399998.0
2006-01-31 09:27:00,88.131,88.157,88.115,88.147,150499999.0
2006-01-31 09:28:00,88.133,88.157,88.126,88.145,203200003.0
2006-01-31 09:29:00,88.119,88.152,88.119,88.137,153099999.0
2006-01-31 09:30:00,88.132,88.167,88.132,88.165,208899997.0
2006-01-31 09:31:00,88.171,88.171,88.145,88.148,184399996.0
2006-01-31 09:32:00,88.135,88.155,88.12,88.147,163799998.0
2006-01-31 09:33:00,88.091,88.12,88.076,88.077,189399999.0
2006-01-31 09:34:00,88.082,88.12,88.063,88.098,151900002.0
2006-01-31 09:35:00,88.115,88.118,88.092,88.102,148200000.0
2006-01-31 09:36:00,88.122,88.124,88.104,88.108,115400002.0
2006-01-31 09:37:00,88.107,88.158,88.107,88.158,132900003.0
2006-01-31 09:38:00,88.151,88.17,88.138,88.164,185300001.0
2006-01-31 09:39:00,88.172,88.173,88.14,88.154,163799997.0
2006-01-31 09:40:00,88.135,88.16,88.123,88.137,135199997.0
2006-01-31 09:41:00,88.136,88.146,88.116,88.129,130899998.0
2006-01-31 09:42:00,88.118,88.137,88.111,88.125,125500001.0
2006-01-31 09:43:00,88.108,88.124,88.085,88.1,172200000.0
2006-01-31 09:44:00,88.112,88.112,88.061,88.103,218600001.0
2006-01-31 09:45:00,88.096,88.107,88.082,88.09,83300000.0
2006-01-31 09:46:00,88.074,88.091,88.055,88.083,286299997.0
2006-01-31 09:47:00,88.082,88.082,88.045,88.045,138599999.0
2006-01-31 09:48:00,88.07,88.099,88.07,88.094,100500000.0
2006-01-31 09:49:00,88.106,88.106,88.067,88.074,252299996.0
2006-01-31 09:50:00,88.099,88.1,88.053,88.053,166900001.0
2006-01-31 09:51:00,88.047,88.061,88.02,88.02,241300000.0
2006-01-31 09:52:00,88.006,88.024,88.004,88.006,271499997.0
2006-01-31 09:53:00,88.023,88.023,87.994,88.007,244100002.0
2006-01-31 09:54:00,88.007,88.043,88.005,88.043,154499999.0
2006-01-31 09:55:00,88.037,88.037,87.994,87.994,172600000.0
2006-01-31 09:56:00,88.02,88.025,87.998,88.001,119600000.0
2006-01-31 09:57:00,88.019,88.036,88.006,88.018,235400000.0
2006-01-31 09:58:00,88.035,88.04,88.016,88.017,185899999.0
2006-01-31 09:59:00,88.019,88.033,88.004,88.017,132800001.0
2006-01-31 10:00:00,88.009,88.039,88.009,88.029,123800002.0
2006-01-31 10:01:00,88.013,88.039,88.013,88.024,89600000.0
2006-01-31 10:02:00,88.007,88.035,88.007,88.033,206999998.0
2006-01-31 10:03:00,88.04,88.053,88.023,88.032,236499998.0
2006-01-31 10:04:00,88.031,88.049,88.025,88.047,198200000.0
2006-01-31 10:05:00,88.041,88.048,88.011,88.033,193599998.0
2006-01-31 10:06:00,88.015,88.035,87.999,88.026,202800000.0
2006-01-31 10:07:00,88.019,88.058,88.018,88.052,203099999.0
2006-01-31 10:08:00,88.056,88.064,88.029,88.029,277499995.0
2006-01-31 10:09:00,88.052,88.059,88.036,88.036,132600000.0
2006-01-31 10:10:00,88.064,88.07,88.043,88.043,237099999.0
2006-01-31 10:11:00,88.075,88.082,88.058,88.058,83200000.0
2006-01-31 10:12:00,88.053,88.061,88.032,88.046,239900003.0
2006-01-31 10:13:00,88.041,88.073,88.041,88.067,108100000.0
2006-01-31 10:14:00,88.057,88.072,88.053,88.062,242399998.0
2006-01-31 10:15:00,88.04,88.064,88.029,88.063,132100000.0
2006-01-31 10:16:00,88.055,88.062,88.032,88.039,185199999.0
2006-01-31 10:17:00,88.044,88.056,88.027,88.04,181200000.0
2006-01-31 10:18:00,88.037,88.062,88.032,88.044,102399999.0
2006-01-31 10:19:00,88.011,88.041,88.009,88.032,132699999.0
2006-01-31 10:20:00,88.029,88.046,88.018,88.03,285399998.0
2006-01-31 10:21:00,88.036,88.054,88.023,88.037,82200000.0
2006-01-31 10:22:00,88.013,88.055,88.013,88.052,201199998.0
2006-01-31 10:23:00,88.056,88.074,88.039,88.06,152800000.0
2006-01-31 10:24:00,88.061,88.08,88.05,88.078,178400000.0
2006-01-31 10:25:00,88.077,88.077,88.044,88.054,67200000.0
2006-01-31 10:26:00,88.035,88.057,88.016,88.031,161999997.0
2006-01-31 10:27:00,88.025,88.053,88.02,88.037,262300003.0
2006-01-31 10:28:00,88.057,88.061,88.031,88.059,255200000.0
2006-01-31 10:29:00,88.049,88.079,88.048,88.062,356700001.0
2006-01-31 10:30:00,88.061,88.088,88.058,88.088,195299999.0
2006-01-31 10:31:00,88.087,88.102,88.07,88.09,256899996.0
2006-01-31 10:32:00,88.083,88.083,88.036,88.042,162200000.0
2006-01-31 10:33:00,88.049,88.07,88.042,88.042,116200001.0
2006-01-31 10:34:00,88.07,88.088,88.061,88.079,147899998.0
2006-01-31 10:35:00,88.08,88.104,88.065,88.104,218399999.0
2006-01-31 10:36:00,88.106,88.118,88.091,88.091,182499999.0
2006-01-31 10:37:00,88.108,88.119,88.098,88.115,173400002.0
2006-01-31 10:38:00,88.121,88.15,88.109,88.13,149700002.0
2006-01-31 10:39:00,88.145,88.174,88.145,88.164,171400002.0
2006-01-31 10:40:00,88.145,88.174,88.143,88.174,149399997.0
2006-01-31 10:41:00,88.178,88.178,88.146,88.147,218800001.0
2006-01-31 10:42:00,88.151,88.174,88.151,88.172,254600004.0
2006-01-31 10:43:00,88.167,88.191,88.157,88.163,196200000.0
2006-01-31 10:44:00,88.17,88.21,88.169,88.191,238699998.0
2006-01-31 10:45:00,88.189,88.199,88.17,88.179,208099998.0
2006-01-31 10:46:00,88.2,88.21,88.187,88.194,101100000.0
2006-01-31 10:47:00,88.197,88.202,88.174,88.174,114299999.0
2006-01-31 10:48:00,88.176,88.191,88.156,88.184,158799999.0
2006-01-31 10:49:00,88.19,88.194,88.171,88.175,288299997.0
2006-01-31 10:50:00,88.188,88.188,88.138,88.138,126299999.0
2006-01-31 10:51:00,88.178,88.189,88.164,88.165,215099998.0
2006-01-31 10:52:00,88.181,88.181,88.148,88.154,267099998.0
2006-01-31 10:53:00,88.164,88.184,88.154,88.171,191500002.0
2006-01-31 10:54:00,88.167,88.192,88.167,88.192,138599999.0
2006-01-31 10:55:00,88.196,88.196,88.161,88.164,314099997.0
2006-01-31 10:56:00,88.183,88.184,88.163,88.173,263400004.0
2006-01-31 10:57:00,88.177,88.189,88.153,88.167,144900000.0
2006-01-31 10:58:00,88.146,88.162,88.139,88.151,133600000.0
2006-01-31 10:59:00,88.124,88.148,88.106,88.113,123200000.0
2006-01-31 11:00:00,88.1,88.115,88.065,88.11,203199999.0
2006-01-31 11:01:00,88.116,88.116,88.083,88.089,301000000.0
2006-01-31 11:02:00,88.102,88.11,88.079,88.097,185000004.0
2006-01-31 11:03:00,88.077,88.114,88.075,88.083,225499999.0
2006-01-31 11:04:00,88.077,88.082,88.06,88.067,169699998.0
2006-01-31 11:05:00,88.073,88.112,88.073,88.112,221299998.0
2006-01-31 11:06:00,88.102,88.102,88.073,88.082,178000002.0
2006-01-31 11:07:00,88.093,88.1,88.067,88.08,285399996.0
2006-01-31 11:08:00,88.086,88.106,88.068,88.072,167899996.0
2006-01-31 11:09:00,88.096,88.105,88.079,88.083,219999998.0
2006-01-31 11:10:00,88.091,88.093,88.066,88.066,198999999.0
2006-01-31 11:11:00,88.056,88.073,88.05,88.066,128799996.0
2006-01-31 11:12:00,88.065,88.087,88.055,88.073,164199997.0
2006-01-31 11:13:00,88.078,88.101,88.066,88.101,197200000.0
2006-01-31 11:14:00,88.094,88.101,88.044,88.044,140399999.0
2006-01-31 11:15:00,88.063,88.083,88.043,88.083,161000003.0
2006-01-31 11:16:00,88.101,88.141,88.091,88.124,117700001.0
2006-01-31 11:17:00,88.131,88.143,88.118,88.138,170399998.0
2006-01-31 11:18:00,88.094,88.123,88.074,88.108,108700001.0
2006-01-31 11:19:00,88.094,88.113,88.081,88.1,197200001.0
2006-01-31 11:20:00,88.111,88.111,88.077,88.097,206899999.0
2006-01-31 11:21:00,88.115,88.115,88.088,88.098,207900000.0
2006-01-31 11:22:00,88.111,88.113,88.086,88.09,212800001.0
2006-01-31 11:23:00,88.111,88.111,88.083,88.097,73599999.0
2006-01-31 11:24:00,88.113,88.113,88.089,88.09,160899999.0
2006-01-31 11:25:00,88.093,88.11,88.084,88.108,198500000.0
2006-01-31 11:26:00,88.091,88.11,88.077,88.104,166300001.0
2006-01-31 11:27:00,88.094,88.11,88.088,88.088,136000001.0
2006-01-31 11:28:00,88.102,88.12,88.081,88.1,155900000.0
2006-01-31 11:29:00,88.11,88.141,88.091,88.125,203600000.0
2006-01-31 11:30:00,88.133,88.148,88.107,88.107,241499997.0
2006-01-31 11:31:00,88.116,88.137,88.102,88.118,169200002.0
2006-01-31 11:32:00,88.129,88.15,88.102,88.102,185700002.0
2006-01-31 11:33:00,88.102,88.161,88.094,88.145,216400001.0
2006-01-31 11:34:00,88.129,88.159,88.117,88.158,145000000.0
2006-01-31 11:35:00,88.138,88.157,88.122,88.143,197400001.0
2006-01-31 11:36:00,88.138,88.148,88.105,88.133,225499999.0
2006-01-31 11:37:00,88.139,88.154,88.124,88.148,304900004.0
2006-01-31 11:38:00,88.142,88.148,88.116,88.131,259499999.0
2006-01-31 11:39:00,88.138,88.157,88.126,88.143,189100001.0
2006-01-31 11:40:00,88.111,88.155,88.111,88.147,146800000.0
2006-01-31 11:41:00,88.123,88.144,88.107,88.12,176099996.0
2006-01-31 11:42:00,88.104,88.125,88.101,88.123,267499996.0
2006-01-31 11:43:00,88.125,88.132,88.102,88.106,174699999.0
2006-01-31 11:44:00,88.127,88.138,88.115,88.115,224300000.0
2006-01-31 11:45:00,88.133,88.135,88.102,88.12,266000000.0
2006-01-31 11:46:00,88.12,88.141,88.117,88.141,185099999.0
2006-01-31 11:47:00,88.124,88.141,88.11,88.13,168499999.0
2006-01-31 11:48:00,88.127,88.14,88.11,88.137,177499999.0
2006-01-31 11:49:00,88.137,88.153,88.127,88.135,172400002.0
2006-01-31 11:50:00,88.119,88.134,88.114,88.128,53300000.0
2006-01-31 11:51:00,88.134,88.141,88.118,88.127,315100001.0
2006-01-31 11:52:00,88.126,88.151,88.118,88.14,343999997.0
2006-01-31 11:53:00,88.145,88.147,88.118,88.126,180599998.0
2006-01-31 11:54:00,88.143,88.149,88.107,88.122,178900000.0
2006-01-31 11:55:00,88.126,88.171,88.12,88.163,168900000.0
2006-01-31 11:56:00,88.153,88.184,88.153,88.179,117899999.0
2006-01-31 11:57:00,88.176,88.195,88.171,88.185,131699998.0
2006-01-31 11:58:00,88.169,88.189,88.163,88.181,179900002.0
2006-01-31 11:59:00,88.187,88.191,88.152,88.16,234799999.0
2006-01-31 12:00:00,88.166,88.177,88.149,88.153,345499999.0
2006-01-31 12:01:00,88.15,88.172,88.15,88.171,161400000.0
2006-01-31 12:02:00,88.174,88.181,88.151,88.162,323199994.0
2006-01-31 12:03:00,88.161,88.178,88.148,88.178,127200000.0
2006-01-31 12:04:00,88.183,88.195,88.166,88.177,208399998.0
2006-01-31 12:05:00,88.192,88.209,88.189,88.205,220400001.0
2006-01-31 12:06:00,88.181,88.205,88.172,88.205,162200001.0
2006-01-31 12:07:00,88.194,88.216,88.165,88.212,241200000.0
2006-01-31 12:08:00,88.202,88.217,88.188,88.202,240500000.0
2006-01-31 12:09:00,88.21,88.21,88.188,88.195,153399998.0
2006-01-31 12:10:00,88.203,88.219,88.189,88.21,170799997.0
2006-01-31 12:11:00,88.19,88.211,88.179,88.204,158499999.0
2006-01-31 12:12:00,88.195,88.208,88.19,88.208,149100003.0
2006-01-31 12:13:00,88.18,88.201,88.161,88.18,143600000.0
2006-01-31 12:14:00,88.177,88.18,88.154,88.16,183000001.0
2006-01-31 12:15:00,88.172,88.191,88.164,88.178,111399998.0
2006-01-31 12:16:00,88.168,88.18,88.149,88.164,88200000.0
2006-01-31 12:17:00,88.185,88.185,88.155,88.159,162199996.0
2006-01-31 12:18:00,88.166,88.194,88.166,88.194,167799998.0
2006-01-31 12:19:00,88.19,88.203,88.17,88.18,173999998.0
2006-01-31 12:20:00,88.198,88.224,88.179,88.209,258999998.0
2006-01-31 12:21:00,88.221,88.221,88.193,88.193,127500002.0
2006-01-31 12:22:00,88.216,88.218,88.196,88.197,179599999.0
2006-01-31 12:23:00,88.219,88.226,88.187,88.211,138200002.0
2006-01-31 12:24:00,88.217,88.241,88.202,88.222,337499995.0
2006-01-31 12:25:00,88.224,88.227,88.192,88.193,281500003.0
2006-01-31 12:26:00,88.192,88.211,88.182,88.2,222199998.0
2006-01-31 12:27:00,88.203,88.21,88.172,88.188,253300000.0
2006-01-31 12:28:00,88.187,88.218,88.187,88.208,305900001.0
2006-01-31 12:29:00,88.201,88.227,88.196,88.205,250100000.0
2006-01-31 12:30:00,88.188,88.229,88.188,88.218,282999996.0
2006-01-31 12:31:00,88.209,88.24,88.2,88.237,186000000.0
2006-01-31 12:32:00,88.219,88.24,88.205,88.223,159600000.0
2006-01-31 12:33:00,88.2,88.227,88.2,88.22,362599998.0
2006-01-31 12:34:00,88.211,88.225,88.198,88.218,145800001.0
2006-01-31 12:35:00,88.217,88.228,88.206,88.223,198000002.0
2006-01-31 12:36:00,88.206,88.224,88.186,88.205,212299997.0
2006-01-31 12:37:00,88.201,88.22,88.193,88.22,155500000.0
2006-01-31 12:38:00,88.223,88.226,88.206,88.21,132499999.0
2006-01-31 12:39:00,88.228,88.264,88.228,88.264,176899999.0
2006-01-31 12:40:00,88.249,88.263,88.239,88.263,139799999.0
2006-01-31 12:41:00,88.252,88.263,88.235,88.248,124900002.0
2006-01-31 12:42:00,88.24,88.26,88.226,88.242,95300000.0
2006-01-31 12:43:00,88.239,88.26,88.221,88.241,202900000.0
2006-01-31 12:44:00,88.241,88.249,88.213,88.213,276000002.0
2006-01-31 12:45:00,88.228,88.242,88.22,88.241,172500000.0
2006-01-31 12:46:00,88.204,88.242,88.204,88.242,235100000.0
2006-01-31 12:47:00,88.24,88.24,88.177,88.215,181299994.0
2006-01-31 12:48:00,88.243,88.243,88.214,88.214,99400000.0
2006-01-31 12:49:00,88.23,88.238,88.212,88.223,321499995.0
2006-01-31 12:50:00,88.225,88.225,88.205,88.213,129999998.0
2006-01-31 12:51:00,88.219,88.228,88.202,88.212,270999998.0
2006-01-31 12:52:00,88.219,88.228,88.197,88.214,220000000.0
2006-01-31 12:53:00,88.216,88.223,88.188,88.188,282300002.0
2006-01-31 12:54:00,88.223,88.234,88.205,88.209,164499997.0
2006-01-31 12:55:00,88.224,88.224,88.196,88.215,129300000.0
2006-01-31 12:56:00,88.216,88.216,88.194,88.198,161800000.0
2006-01-31 12:57:00,88.208,88.226,88.188,88.21,146599999.0
2006-01-31 12:58:00,88.23,88.245,88.216,88.229,197199998.0
2006-01-31 12:59:00,88.213,88.245,88.213,88.245,142199999.0
2006-01-31 13:00:00,88.234,88.256,88.23,88.256,132800000.0
2006-01-31 13:01:00,88.253,88.259,88.229,88.246,226000003.0
2006-01-31 13:02:00,88.252,88.252,88.222,88.222,184900001.0
2006-01-31 13:03:00,88.244,88.245,88.203,88.218,103300000.0
2006-01-31 13:04:00,88.232,88.236,88.214,88.214,219200000.0
2006-01-31 13:05:00,88.205,88.226,88.197,88.215,289699995.0
2006-01-31 13:06:00,88.213,88.231,88.207,88.23,262399998.0
2006-01-31 13:07:00,88.233,88.242,88.212,88.232,117800002.0
2006-01-31 13:08:00,88.238,88.242,88.204,88.226,179299995.0
2006-01-31 13:09:00,88.204,88.23,88.197,88.22,318799999.0
2006-01-31 13:10:00,88.212,88.229,88.204,88.222,150200001.0
2006-01-31 13:11:00,88.218,88.22,88.203,88.207,154999998.0
2006-01-31 13:12:00,88.215,88.23,88.193,88.207,186600001.0
2006-01-31 13:13:00,88.212,88.222,88.187,88.212,121500000.0
2006-01-31 13:14:00,88.206,88.221,88.186,88.2,87300002.0
2006-01-31 13:15:00,88.186,88.211,88.184,88.211,187300001.0
2006-01-31 13:16:00,88.195,88.219,88.194,88.21,248400001.0
2006-01-31 13:17:00,88.2,88.218,88.18,88.205,178600000.0
2006-01-31 13:18:00,88.199,88.213,88.192,88.21,189100001.0
2006-01-31 13:19:00,88.203,88.21,88.183,88.187,176600000.0
2006-01-31 13:20:00,88.192,88.207,88.187,88.202,125100001.0
2006-01-31 13:21:00,88.197,88.214,88.184,88.189,283000000.0
2006-01-31 13:22:00,88.194,88.222,88.194,88.222,151600001.0
2006-01-31 13:23:00,88.227,88.246,88.212,88.232,112600001.0
2006-01-31 13:24:00,88.229,88.246,88.212,88.227,258599997.0
2006-01-31 13:25:00,88.212,88.233,88.212,88.232,113100000.0
2006-01-31 13:26:00,88.225,88.225,88.198,88.208,165100000.0
2006-01-31 13:27:00,88.218,88.242,88.214,88.23,197899998.0
2006-01-31 13:28:00,88.222,88.245,88.222,88.241,146500000.0
2006-01-31 13:29:00,88.215,88.239,88.211,88.233,143000001.0
2006-01-31 13:30:00,88.204,88.236,88.204,88.22,171399999.0
2006-01-31 13:31:00,88.198,88.217,88.19,88.208,262100005.0
2006-01-31 13:32:00,88.216,88.228,88.205,88.205,125100001.0
2006-01-31 13:33:00,88.203,88.214,88.181,88.191,165599999.0
2006-01-31 13:34:00,88.199,88.214,88.192,88.206,215000002.0
2006-01-31 13:35:00,88.208,88.217,88.185,88.204,84400001.0
2006-01-31 13:36:00,88.224,88.262,88.216,88.235,251599998.0
2006-01-31 13:37:00,88.269,88.287,88.254,88.278,340100002.0
2006-01-31 13:38:00,88.282,88.282,88.237,88.237,121300000.0
2006-01-31 13:39:00,88.243,88.26,88.224,88.255,273899999.0
2006-01-31 13:40:00,88.257,88.277,88.244,88.269,255999998.0
2006-01-31 13:41:00,88.272,88.284,88.248,88.248,216800000.0
2006-01-31 13:42:00,88.255,88.284,88.25,88.27,291499999.0
2006-01-31 13:43:00,88.276,88.287,88.254,88.259,233000002.0
2006-01-31 13:44:00,88.264,88.294,88.264,88.294,125600000.0
2006-01-31 13:45:00,88.272,88.292,88.25,88.281,160299999.0
2006-01-31 13:46:00,88.256,88.28,88.249,88.275,170800000.0
2006-01-31 13:47:00,88.282,88.309,88.27,88.284,258799998.0
2006-01-31 13:48:00,88.294,88.312,88.281,88.311,286100002.0
2006-01-31 13:49:00,88.317,88.317,88.293,88.295,325899995.0
2006-01-31 13:50:00,88.291,88.297,88.269,88.281,219600000.0
2006-01-31 13:51:00,88.282,88.295,88.271,88.285,103800000.0
2006-01-31 13:52:00,88.261,88.289,88.254,88.278,186100001.0
2006-01-31 13:53:00,88.276,88.295,88.271,88.295,162000000.0
2006-01-31 13:54:00,88.26,88.289,88.26,88.282,172100000.0
2006-01-31 13:55:00,88.265,88.281,88.257,88.277,349599998.0
2006-01-31 13:56:00,88.278,88.278,88.245,88.256,169099998.0
2006-01-31 13:57:00,88.271,88.286,88.254,88.286,199700002.0
2006-01-31 13:58:00,88.274,88.288,88.261,88.278,203200002.0
2006-01-31 13:59:00,88.275,88.279,88.252,88.261,145100001.0
2006-01-31 14:00:00,88.253,88.27,88.227,88.258,159099998.0
2006-01-31 14:01:00,88.233,88.278,88.233,88.272,178300000.0
2006-01-31 14:02:00,88.248,88.273,88.246,88.263,140100000.0
2006-01-31 14:03:00,88.257,88.285,88.257,88.278,109900000.0
2006-01-31 14:04:00,88.273,88.286,88.259,88.273,143899999.0
2006-01-31 14:05:00,88.226,88.25,88.208,88.223,72600001.0
2006-01-31 14:06:00,88.196,88.233,88.196,88.215,201099999.0
2006-01-31 14:07:00,88.219,88.232,88.203,88.208,295899999.0
2006-01-31 14:08:00,88.202,88.22,88.194,88.22,96900000.0
2006-01-31 14:09:00,88.191,88.21,88.176,88.193,221900005.0
2006-01-31 14:10:00,88.205,88.21,88.193,88.193,67200000.0
2006-01-31 14:11:00,88.203,88.227,88.193,88.195,216000001.0
2006-01-31 14:12:00,88.192,88.213,88.187,88.21,237800000.0
2006-01-31 14:13:00,88.205,88.23,88.192,88.214,150299997.0
2006-01-31 14:14:00,88.234,88.24,88.219,88.22,210600001.0
2006-01-31 14:15:00,88.236,88.241,88.21,88.22,214899998.0
2006-01-31 14:16:00,88.222,88.234,88.207,88.209,214500000.0
2006-01-31 14:17:00,88.223,88.234,88.206,88.216,156799999.0
2006-01-31 14:18:00,88.196,88.225,88.193,88.212,225700001.0
2006-01-31 14:19:00,88.21,88.219,88.176,88.193,170299998.0
2006-01-31 14:20:00,88.199,88.217,88.19,88.205,117799999.0
2006-01-31 14:21:00,88.211,88.211,88.177,88.205,177500001.0
2006-01-31 14:22:00,88.191,88.208,88.184,88.203,189899999.0
2006-01-31 14:23:00,88.188,88.21,88.181,88.21,68300000.0
2006-01-31 14:24:00,88.215,88.224,88.202,88.203,262800000.0
2006-01-31 14:25:00,88.21,88.232,88.204,88.222,138900000.0
2006-01-31 14:26:00,88.237,88.25,88.22,88.226,206000000.0
2006-01-31 14:27:00,88.233,88.254,88.219,88.219,159499997.0
2006-01-31 14:28:00,88.24,88.253,88.214,88.227,110100000.0
2006-01-31 14:29:00,88.242,88.252,88.213,88.24,189100002.0
2006-01-31 14:30:00,88.243,88.253,88.225,88.252,287499998.0
2006-01-31 14:31:00,88.24,88.262,88.234,88.262,181100000.0
2006-01-31 14:32:00,88.268,88.281,88.256,88.263,188099999.0
2006-01-31 14:33:00,88.254,88.291,88.254,88.274,99000000.0
2006-01-31 14:34:00,88.266,88.281,88.248,88.262,207299996.0
2006-01-31 14:35:00,88.257,88.263,88.227,88.227,84500000.0
2006-01-31 14:36:00,88.237,88.273,88.237,88.267,138900001.0
2006-01-31 14:37:00,88.252,88.284,88.246,88.279,275700001.0
2006-01-31 14:38:00,88.26,88.276,88.253,88.272,163499999.0
2006-01-31 14:39:00,88.28,88.291,88.266,88.291,87900001.0
2006-01-31 14:40:00,88.289,88.306,88.275,88.301,192399999.0
2006-01-31 14:41:00,88.285,88.316,88.247,88.311,167100001.0
2006-01-31 14:42:00,88.294,88.322,88.294,88.312,171700003.0
2006-01-31 14:43:00,88.316,88.33,88.305,88.318,110099999.0
2006-01-31 14:44:00,88.307,88.323,88.293,88.322,158900000.0
2006-01-31 14:45:00,88.298,88.319,88.295,88.313,165799999.0
2006-01-31 14:46:00,88.297,88.314,88.293,88.307,151600002.0
2006-01-31 14:47:00,88.291,88.313,88.283,88.305,258700002.0
2006-01-31 14:48:00,88.278,88.309,88.278,88.303,56100000.0
2006-01-31 14:49:00,88.302,88.303,88.277,88.281,160600002.0
2006-01-31 14:50:00,88.289,88.32,88.289,88.32,126800000.0
2006-01-31 14:51:00,88.305,88.319,88.279,88.315,201300002.0
2006-01-31 14:52:00,88.325,88.325,88.298,88.303,255300003.0
2006-01-31 14:53:00,88.302,88.326,88.301,88.323,160000001.0
2006-01-31 14:54:00,88.309,88.327,88.306,88.323,175400001.0
2006-01-31 14:55:00,88.309,88.332,88.306,88.332,137400002.0
2006-01-31 14:56:00,88.323,88.323,88.293,88.299,120099999.0
2006-01-31 14:57:00,88.318,88.324,88.297,88.305,180799997.0
2006-01-31 14:58:00,88.292,88.311,88.282,88.297,195200000.0
2006-01-31 14:59:00,88.291,88.315,88.27,88.3,172500000.0
2006-01-31 15:00:00,88.312,88.323,88.294,88.3,88499998.0
2006-01-31 15:01:00,88.297,88.324,88.297,88.318,295499995.0
2006-01-31 15:02:00,88.314,88.319,88.29,88.297,140500001.0
2006-01-31 15:03:00,88.319,88.355,88.319,88.35,260499999.0
2006-01-31 15:04:00,88.336,88.358,88.333,88.358,106000000.0
2006-01-31 15:05:00,88.36,88.371,88.346,88.358,292699996.0
2006-01-31 15:06:00,88.385,88.392,88.362,88.385,273799999.0
2006-01-31 15:07:00,88.353,88.383,88.306,88.374,247999998.0
2006-01-31 15:08:00,88.373,88.397,88.36,88.364,187499999.0
2006-01-31 15:09:00,88.364,88.4,88.364,88.394,236400001.0
2006-01-31 15:10:00,88.404,88.456,88.404,88.443,188700002.0
2006-01-31 15:11:00,88.436,88.454,88.422,88.444,220999999.0
2006-01-31 15:12:00,88.421,88.453,88.408,88.422,221699998.0
2006-01-31 15:13:00,88.405,88.44,88.405,88.438,234499998.0
2006-01-31 15:14:00,88.446,88.449,88.418,88.435,83000001.0
2006-01-31 15:15:00,88.449,88.464,88.437,88.441,157600002.0
2006-01-31 15:16:00,88.46,88.469,88.435,88.447,197400003.0
2006-01-31 15:17:00,88.426,88.47,88.426,88.463,168700001.0
2006-01-31 15:18:00,88.467,88.467,88.437,88.466,252199999.0
2006-01-31 15:19:00,88.463,88.492,88.44,88.474,224800003.0
2006-01-31 15:20:00,88.476,88.493,88.457,88.487,150099998.0
2006-01-31 15:21:00,88.474,88.507,88.473,88.483,182200000.0
2006-01-31 15:22:00,88.476,88.494,88.46,88.491,217799999.0
2006-01-31 15:23:00,88.484,88.492,88.47,88.476,126000000.0
2006-01-31 15:24:00,88.479,88.5,88.475,88.478,193200001.0
2006-01-31 15:25:00,88.482,88.497,88.474,88.492,105499996.0
2006-01-31 15:26:00,88.467,88.489,88.467,88.488,319899999.0
2006-01-31 15:27:00,88.487,88.5,88.454,88.457,205700001.0
2006-01-31 15:28:00,88.475,88.475,88.446,88.446,162399997.0
2006-01-31 15:29:00,88.465,88.485,88.454,88.484,169200000.0
2006-01-31 15:30:00,88.453,88.487,88.453,88.487,147399996.0
2006-01-31 15:31:00,88.492,88.503,88.477,88.487,208499999.0
2006-01-31 15:32:00,88.494,88.502,88.473,88.5,203900003.0
2006-01-31 15:33:00,88.474,88.489,88.461,88.47,178599999.0
2006-01-31 15:34:00,88.506,88.511,88.482,88.489,224600000.0
2006-01-31 15:35:00,88.497,88.506,88.484,88.485,100300000.0
2006-01-31 15:36:00,88.484,88.498,88.469,88.486,169299999.0
2006-01-31 15:37:00,88.472,88.504,88.457,88.504,131700001.0
2006-01-31 15:38:00,88.5,88.516,88.491,88.507,153900001.0
2006-01-31 15:39:00,88.504,88.514,88.489,88.494,129700000.0
2006-01-31 15:40:00,88.506,88.517,88.461,88.494,289500005.0
2006-01-31 15:41:00,88.516,88.516,88.49,88.49,145200000.0
2006-01-31 15:42:00,88.489,88.508,88.479,88.494,144100000.0
2006-01-31 15:43:00,88.478,88.493,88.464,88.486,284800001.0
2006-01-31 15:44:00,88.467,88.49,88.46,88.484,139000000.0
2006-01-31 15:45:00,88.498,88.498,88.449,88.449,218599995.0
2006-01-31 15:46:00,88.473,88.48,88.454,88.46,242999999.0
2006-01-31 15:47:00,88.475,88.479,88.456,88.467,226400000.0
2006-01-31 15:48:00,88.471,88.495,88.471,88.492,162099997.0
2006-01-31 15:49:00,88.492,88.494,88.467,88.484,193500004.0
2006-01-31 15:50:00,88.495,88.504,88.475,88.48,65500000.0
2006-01-31 15:51:00,88.499,88.52,88.479,88.5,188500001.0
2006-01-31 15:52:00,88.522,88.522,88.471,88.477,258499997.0
2006-01-31 15:53:00,88.468,88.487,88.466,88.483,224100000.0
2006-01-31 15:54:00,88.474,88.474,88.448,88.456,153699999.0
2006-01-31 15:55:00,88.448,88.472,88.448,88.472,334399995.0
2006-01-31 15:56:00,88.473,88.486,88.457,88.474,121599999.0
2006-01-31 15:57:00,88.462,88.48,88.456,88.474,171099996.0
2006-01-31 15:58:00,88.477,88.482,88.446,88.446,154400000.0
2006-01-31 15:59:00,88.458,88.469,88.44,88.448,175200002.0
2006-01-31 16:00:00,88.467,88.488,88.448,88.448,278099997.0
2006-01-31 16:01:00,88.46,88.482,88.452,88.477,232199998.0
2006-01-31 16:02:00,88.485,88.491,88.472,88.473,49600000.0
2006-01-31 16:03:00,88.483,88.507,88.471,88.486,117300001.0
2006-01-31 16:04:00,88.498,88.506,88.478,88.484,237999999.0
2006-01-31 16:05:00,88.511,88.511,88.48,88.487,181500000.0
2006-01-31 16:06:00,88.498,88.51,88.483,88.484,212199996.0
2006-01-31 16:07:00,88.491,88.509,88.479,88.502,109799999.0
2006-01-31 16:08:00,88.501,88.515,88.487,88.504,164600003.0
2006-01-31 16:09:00,88.504,88.517,88.491,88.497,288800001.0
2006-01-31 16:10:00,88.518,88.52,88.493,88.493,163799998.0
2006-01-31 16:11:00,88.497,88.514,88.477,88.491,140700002.0
2006-01-31 16:12:00,88.492,88.509,88.481,88.495,222699998.0
2006-01-31 16:13:00,88.48,88.506,88.48,88.502,160400001.0
2006-01-31 16:14:00,88.457,88.503,88.457,88.476,208900000.0
2006-01-31 16:15:00,88.467,88.488,88.467,88.476,125900001.0
2006-01-31 16:16:00,88.486,88.493,88.471,88.477,125799998.0
2006-01-31 16:17:00,88.464,88.489,88.446,88.489,319099996.0
2006-01-31 16:18:00,88.48,88.496,88.464,88.483,193899998.0
2006-01-31 16:19:00,88.483,88.483,88.461,88.461,106500000.0
2006-01-31 16:20:00,88.47,88.49,88.468,88.487,262499997.0
2006-01-31 16:21:00,88.489,88.512,88.474,88.474,198600000.0
2006-01-31 16:22:00,88.49,88.534,88.49,88.523,232500002.0
2006-01-31 16:23:00,88.531,88.563,88.528,88.55,254100001.0
2006-01-31 16:24:00,88.534,88.551,88.519,88.53,102399998.0
2006-01-31 16:25:00,88.518,88.544,88.51,88.517,277899998.0
2006-01-31 16:26:00,88.532,88.546,88.51,88.536,194800001.0
2006-01-31 16:27:00,88.539,88.545,88.519,88.533,336699999.0
2006-01-31 16:28:00,88.532,88.563,88.531,88.534,233500005.0
2006-01-31 16:29:00,88.557,88.573,88.544,88.551,160000000.0
2006-01-31 16:30:00,88.565,88.573,88.54,88.557,360599998.0
2006-01-31 16:31:00,88.563,88.563,88.542,88.543,189899998.0
2006-01-31 16:32:00,88.556,88.556,88.517,88.517,259799997.0
2006-01-31 16:33:00,88.51,88.54,88.501,88.511,185499998.0
2006-01-31 16:34:00,88.493,88.507,88.475,88.489,130200001.0
2006-01-31 16:35:00,88.49,88.493,88.462,88.471,162999998.0
2006-01-31 16:36:00,88.481,88.516,88.481,88.502,179099998.0
2006-01-31 16:37:00,88.511,88.511,88.48,88.499,238799995.0
2006-01-31 16:38:00,88.492,88.498,88.468,88.484,164799999.0
2006-01-31 16:39:00,88.498,88.498,88.468,88.468,270699998.0
2006-01-31 16:40:00,88.473,88.494,88.469,88.487,226300003.0
2006-01-31 16:41:00,88.474,88.497,88.471,88.495,194400000.0
2006-01-31 16:42:00,88.483,88.513,88.483,88.499,195699998.0
2006-01-31 16:43:00,88.49,88.49,88.46,88.47,86200002.0
2006-01-31 16:44:00,88.479,88.506,88.479,88.501,118099996.0
2006-01-31 16:45:00,88.482,88.501,88.445,88.454,357500002.0
2006-01-31 16:46:00,88.45,88.462,88.436,88.442,170700002.0
2006-01-31 16:47:00,88.442,88.455,88.433,88.442,299899997.0
2006-01-31 16:48:00,88.423,88.44,88.404,88.421,186700002.0
2006-01-31 16:49:00,88.432,88.432,88.405,88.42,247899995.0
2006-01-31 16:50:00,88.422,88.422,88.388,88.391,166500001.0
2006-01-31 16:51:00,88.39,88.41,88.389,88.407,178499996.0
2006-01-31 16:52:00,88.382,88.405,88.371,88.393,280000000.0
2006-01-31 16:53:00,88.365,88.384,88.349,88.36,161800000.0
2006-01-31 16:54:00,88.34,88.368,88.323,88.327,137000000.0
2006-01-31 16:55:00,88.325,88.361,88.323,88.345,148400003.0
2006-01-31 16:56:00,88.34,88.364,88.337,88.352,116499999.0
2006-01-31 16:57:00,88.322,88.345,88.309,88.344,287399998.0
2006-01-31 16:58:00,88.324,88.365,88.32,88.363,174599999.0
2006-01-31 16:59:00,88.365,88.37,88.349,88.355,199499998.0
2006-01-31 17:00:00,88.385,88.385,88.327,88.344,206199997.0
2006-01-31 17:01:00,88.343,88.366,88.325,88.336,301699997.0
2006-01-31 17:02:00,88.366,88.372,88.346,88.348,196300000.0
2006-01-31 17:03:00,88.351,88.366,88.318,88.341,357899997.0
2006-01-31 17:04:00,88.359,88.379,88.344,88.344,167199998.0
2006-01-31 17:05:00,88.351,88.387,88.338,88.385,175699996.0
2006-01-31 17:06:00,88.377,88.394,88.357,88.36,180400001.0
2006-01-31 17:07:00,88.391,88.428,88.391,88.428,179800002.0
2006-01-31 17:08:00,88.424,88.431,88.407,88.407,162800000.0
2006-01-31 17:09:00,88.396,88.41,88.375,88.375,238699999.0
2006-01-31 17:10:00,88.424,88.437,88.4,88.4,156499999.0
2006-01-31 17:11:00,88.415,88.436,88.386,88.4,198000001.0
2006-01-31 17:12:00,88.399,88.405,88.382,88.386,162699998.0
2006-01-31 17:13:00,88.403,88.416,88.382,88.401,187000001.0
2006-01-31 17:14:00,88.39,88.408,88.382,88.406,233499997.0
2006-01-31 17:15:00,88.393,88.408,88.375,88.395,228100000.0
2006-01-31 17:16:00,88.384,88.384,88.354,88.359,193699996.0
2006-01-31 17:17:00,88.378,88.419,88.357,88.387,105800003.0
2006-01-31 17:18:00,88.413,88.433,88.399,88.417,184700002.0
2006-01-31 17:19:00,88.386,88.445,88.386,88.445,213999999.0
2006-01-31 17:20:00,88.454,88.464,88.429,88.429,297899998.0
2006-01-31 17:21:00,88.428,88.436,88.408,88.42,230599998.0
2006-01-31 17:22:00,88.418,88.445,88.415,88.445,115900001.0
2006-01-31 17:23:00,88.425,88.442,88.415,88.44,217500000.0
2006-01-31 17:24:00,88.412,88.443,88.412,88.443,198499999.0
2006-01-31 17:25:00,88.443,88.456,88.426,88.442,332400000.0
2006-01-31 17:26:00,88.462,88.505,88.455,88.477,276699998.0
2006-01-31 17:27:00,88.479,88.511,88.479,88.51,159600002.0
2006-01-31 17:28:00,88.494,88.51,88.485,88.485,193700001.0
2006-01-31 17:29:00,88.499,88.541,88.485,88.523,194899997.0
2006-01-31 17:30:00,88.54,88.551,88.518,88.52,274500000.0
2006-01-31 17:31:00,88.52,88.577,88.52,88.577,102400001.0
2006-01-31 17:32:00,88.577,88.606,88.569,88.573,151000000.0
2006-01-31 17:33:00,88.546,88.57,88.517,88.549,221799999.0
2006-01-31 17:34:00,88.56,88.587,88.56,88.577,239399999.0
2006-01-31 17:35:00,88.58,88.601,88.57,88.588,192400001.0
2006-01-31 17:36:00,88.599,88.626,88.587,88.611,194100002.0
2006-01-31 17:37:00,88.608,88.623,88.595,88.61,167700001.0
2006-01-31 17:38:00,88.594,88.627,88.594,88.612,185900001.0
2006-01-31 17:39:00,88.598,88.619,88.578,88.594,256100000.0
2006-01-31 17:40:00,88.582,88.601,88.572,88.601,175300000.0
2006-01-31 17:41:00,88.598,88.613,88.575,88.602,315600000.0
2006-01-31 17:42:00,88.61,88.62,88.595,88.605,205300002.0
2006-01-31 17:43:00,88.611,88.611,88.574,88.585,136900001.0
2006-01-31 17:44:00,88.571,88.598,88.553,88.598,270800005.0
2006-01-31 17:45:00,88.583,88.606,88.568,88.584,245699995.0
2006-01-31 17:46:00,88.622,88.64,88.612,88.623,108100001.0
2006-01-31 17:47:00,88.618,88.641,88.61,88.624,169100000.0
2006-01-31 17:48:00,88.61,88.632,88.6,88.608,277899998.0
2006-01-31 17:49:00,88.608,88.628,88.589,88.614,185800002.0
2006-01-31 17:50:00,88.602,88.645,88.602,88.645,175599999.0
2006-01-31 17:51:00,88.629,88.666,88.629,88.654,270800004.0
2006-01-31 17:52:00,88.652,88.652,88.625,88.627,185199996.0
2006-01-31 17:53:00,88.636,88.638,88.607,88.608,234299997.0
2006-01-31 17:54:00,88.625,88.625,88.592,88.592,188100002.0
2006-01-31 17:55:00,88.593,88.593,88.559,88.563,185999999.0
2006-01-31 17:56:00,88.577,88.581,88.554,88.554,175399996.0
2006-01-31 17:57:00,88.53,88.551,88.527,88.545,189199997.0
2006-01-31 17:58:00,88.54,88.54,88.512,88.512,306199999.0
2006-01-31 17:59:00,88.523,88.523,88.481,88.497,255500005.0
2006-01-31 18:00:00,88.505,88.546,88.472,88.513,396799998.0
2006-01-31 18:01:00,88.518,88.549,88.502,88.549,1010099995.0
2006-01-31 18:02:00,88.57,88.575,88.531,88.556,1975699994.0
2006-01-31 18:03:00,88.51,88.56,88.51,88.54,1710500004.0
2006-01-31 18:04:00,88.586,88.593,88.552,88.562,1710500004.0
2006-01-31 18:05:00,88.558,88.586,88.555,88.575,2058199995.0
2006-01-31 18:06:00,88.578,88.621,88.571,88.605,1890499997.0
2006-01-31 18:07:00,88.51,88.54,88.49,88.5,2095800008.0
2006-01-31 18:08:00,88.593,88.62,88.573,88.592,2095800008.0
2006-01-31 18:09:00,88.586,88.606,88.566,88.577,1768699994.0
2006-01-31 18:10:00,88.583,88.593,88.555,88.556,1645799989.0
2006-01-31 18:11:00,88.562,88.58,88.54,88.579,1026200008.0
2006-01-31 18:12:00,88.59,88.613,88.574,88.588,1323999995.0
2006-01-31 18:13:00,88.601,88.625,88.584,88.59,1458799999.0
2006-01-31 18:14:00,88.58,88.614,88.575,88.591,1793899988.0
2006-01-31 18:15:00,88.45,88.5,88.43,88.45,751299993.0
2006-01-31 18:16:00,88.45,88.48,88.43,88.45,751299993.0
2006-01-31 18:17:00,88.592,88.602,88.572,88.576,751299993.0
2006-01-31 18:18:00,88.594,88.606,88.565,88.606,1200999997.0
2006-01-31 18:19:00,88.599,88.607,88.565,88.595,1850500001.0
2006-01-31 18:20:00,88.582,88.589,88.55,88.553,1416099995.0
2006-01-31 18:21:00,88.574,88.588,88.555,88.561,1667299998.0
2006-01-31 18:22:00,88.57,88.588,88.565,88.58,1622100009.0
2006-01-31 18:23:00,88.37,88.44,88.36,88.44,1699499994.0
2006-01-31 18:24:00,88.551,88.572,88.534,88.558,1699499994.0
2006-01-31 18:25:00,88.41,88.46,88.39,88.41,1773199989.0
2006-01-31 18:26:00,88.572,88.58,88.546,88.574,1773199989.0
2006-01-31 18:27:00,88.577,88.595,88.564,88.574,1348600007.0
2006-01-31 18:28:00,88.6,88.6,88.552,88.555,1360399997.0
2006-01-31 18:29:00,88.56,88.58,88.547,88.578,1313500002.0
2006-01-31 18:30:00,88.551,88.583,88.538,88.552,818100001.0
2006-01-31 18:31:00,88.544,88.568,88.535,88.555,1293399995.0
2006-01-31 18:32:00,88.542,88.569,88.534,88.55,1739699997.0
2006-01-31 18:33:00,88.529,88.557,88.515,88.536,1866399989.0
2006-01-31 18:34:00,88.519,88.532,88.504,88.523,1667499991.0
2006-01-31 18:35:00,88.51,88.529,88.493,88.506,1383199999.0
2006-01-31 18:36:00,88.53,88.533,88.499,88.512,1422100002.0
2006-01-31 18:37:00,88.515,88.534,88.499,88.509,1325099986.0
2006-01-31 18:38:00,88.518,88.551,88.518,88.536,723699998.0
2006-01-31 18:39:00,88.518,88.545,88.514,88.545,385699999.0
2006-01-31 18:40:00,88.555,88.564,88.517,88.529,650600004.0
2006-01-31 18:41:00,88.528,88.529,88.49,88.49,752099995.0
2006-01-31 18:42:00,88.504,88.515,88.487,88.487,736299994.0
2006-01-31 18:43:00,88.482,88.508,88.472,88.498,1302799998.0
2006-01-31 18:44:00,88.491,88.513,88.479,88.498,787899996.0
2006-01-31 18:45:00,88.488,88.516,88.48,88.5,1085700002.0
2006-01-31 18:46:00,88.49,88.516,88.48,88.501,641300002.0
2006-01-31 18:47:00,88.495,88.515,88.488,88.511,410400001.0
2006-01-31 18:48:00,88.503,88.503,88.477,88.484,638800000.0
2006-01-31 18:49:00,88.487,88.517,88.475,88.478,958199995.0
2006-01-31 18:50:00,88.479,88.496,88.462,88.48,1070400001.0
2006-01-31 18:51:00,88.462,88.482,88.446,88.468,382399999.0
2006-01-31 18:52:00,88.457,88.47,88.41,88.421,792799995.0
2006-01-31 18:53:00,88.407,88.456,88.391,88.414,904099996.0
2006-01-31 18:54:00,88.405,88.422,88.381,88.41,928599994.0
2006-01-31 18:55:00,88.39,88.422,88.384,88.412,983399998.0
2006-01-31 18:56:00,88.4,88.465,88.4,88.465,597299998.0
2006-01-31 18:57:00,88.472,88.496,88.454,88.471,469400004.0
2006-01-31 18:58:00,88.459,88.51,88.459,88.477,1325000006.0
2006-01-31 18:59:00,88.475,88.475,88.449,88.449,863299992.0
2006-01-31 19:00:00,88.444,88.48,88.441,88.48,759099999.0
2006-01-31 19:01:00,88.464,88.487,88.439,88.481,537400000.0
2006-01-31 19:02:00,88.485,88.501,88.47,88.492,232700000.0
2006-01-31 19:03:00,88.502,88.508,88.481,88.49,669900002.0
2006-01-31 19:04:00,88.505,88.517,88.488,88.505,673499996.0
2006-01-31 19:05:00,88.516,88.516,88.47,88.477,383099998.0
2006-01-31 19:06:00,88.467,88.489,88.449,88.469,514400002.0
2006-01-31 19:07:00,88.475,88.493,88.461,88.466,1073699999.0
2006-01-31 19:08:00,88.492,88.498,88.468,88.472,996500005.0
2006-01-31 19:09:00,88.461,88.495,88.461,88.49,643299997.0
2006-01-31 19:10:00,88.482,88.505,88.472,88.491,493099996.0
2006-01-31 19:11:00,88.491,88.502,88.477,88.486,154699999.0
2006-01-31 19:12:00,88.503,88.503,88.468,88.468,294600004.0
2006-01-31 19:13:00,88.478,88.478,88.434,88.435,445400003.0
2006-01-31 19:14:00,88.446,88.446,88.403,88.405,525100003.0
2006-01-31 19:15:00,88.401,88.429,88.393,88.412,629899999.0
2006-01-31 19:16:00,88.412,88.42,88.38,88.39,432299999.0
2006-01-31 19:17:00,88.388,88.415,88.383,88.415,688399999.0
2006-01-31 19:18:00,88.402,88.423,88.368,88.385,506300000.0
2006-01-31 19:19:00,88.372,88.4,88.369,88.377,531999999.0
2006-01-31 19:20:00,88.361,88.381,88.346,88.365,396899995.0
2006-01-31 19:21:00,88.358,88.378,88.339,88.35,205599998.0
2006-01-31 19:22:00,88.336,88.37,88.308,88.37,385599999.0
2006-01-31 19:23:00,88.382,88.382,88.334,88.354,1581200001.0
2006-01-31 19:24:00,88.355,88.383,88.351,88.38,613199998.0
2006-01-31 19:25:00,88.365,88.383,88.34,88.359,852499991.0
2006-01-31 19:26:00,88.37,88.385,88.35,88.366,1347299993.0
2006-01-31 19:27:00,88.368,88.394,88.358,88.39,1033800007.0
2006-01-31 19:28:00,88.389,88.398,88.363,88.37,571899998.0
2006-01-31 19:29:00,88.37,88.399,88.364,88.383,640600004.0
2006-01-31 19:30:00,88.383,88.401,88.366,88.374,937999993.0
2006-01-31 19:31:00,88.364,88.394,88.36,88.392,604199995.0
2006-01-31 19:32:00,88.403,88.41,88.381,88.384,700999993.0
2006-01-31 19:33:00,88.397,88.405,88.373,88.389,681899999.0
2006-01-31 19:34:00,88.376,88.398,88.366,88.385,862299994.0
2006-01-31 19:35:00,88.374,88.386,88.339,88.36,886400004.0
2006-01-31 19:36:00,88.355,88.384,88.35,88.35,402400002.0
2006-01-31 19:37:00,88.37,88.378,88.349,88.365,189600000.0
2006-01-31 19:38:00,88.365,88.394,88.362,88.389,927199994.0
2006-01-31 19:39:00,88.38,88.389,88.352,88.356,842800001.0
2006-01-31 19:40:00,88.344,88.361,88.33,88.349,611600001.0
2006-01-31 19:41:00,88.341,88.366,88.332,88.354,937499996.0
2006-01-31 19:42:00,88.345,88.362,88.333,88.34,622399997.0
2006-01-31 19:43:00,88.351,88.395,88.35,88.387,408899999.0
2006-01-31 19:44:00,88.393,88.404,88.378,88.378,605900002.0
2006-01-31 19:45:00,88.382,88.418,88.382,88.411,551200003.0
2006-01-31 19:46:00,88.405,88.428,88.391,88.404,349999997.0
2006-01-31 19:47:00,88.424,88.436,88.405,88.41,274299996.0
2006-01-31 19:48:00,88.408,88.432,88.393,88.409,907399997.0
2006-01-31 19:49:00,88.403,88.418,88.372,88.399,492499996.0
2006-01-31 19:50:00,88.39,88.405,88.381,88.392,304899997.0
2006-01-31 19:51:00,88.384,88.403,88.373,88.386,262900000.0
2006-01-31 19:52:00,88.388,88.394,88.356,88.377,503900002.0
2006-01-31 19:53:00,88.388,88.406,88.382,88.398,726499996.0
2006-01-31 19:54:00,88.38,88.405,88.371,88.39,824799994.0
2006-01-31 19:55:00,88.385,88.407,88.378,88.401,424699999.0
2006-01-31 19:56:00,88.403,88.417,88.384,88.392,314700002.0
2006-01-31 19:57:00,88.42,88.429,88.4,88.409,409200003.0
2006-01-31 19:58:00,88.417,88.436,88.407,88.424,799000001.0
2006-01-31 19:59:00,88.423,88.436,88.406,88.433,825499999.0
2006-01-31 20:00:00,88.426,88.445,88.416,88.435,408899997.0
2006-01-31 20:01:00,88.432,88.454,88.417,88.427,649100005.0
2006-01-31 20:02:00,88.457,88.457,88.417,88.434,507500001.0
2006-01-31 20:03:00,88.444,88.472,88.442,88.465,434300000.0
2006-01-31 20:04:00,88.468,88.468,88.411,88.45,276499999.0
2006-01-31 20:05:00,88.47,88.47,88.424,88.447,611199992.0
2006-01-31 20:06:00,88.446,88.474,88.444,88.463,746999997.0
2006-01-31 20:07:00,88.461,88.495,88.461,88.484,552099998.0
2006-01-31 20:08:00,88.476,88.496,88.473,88.495,392099998.0
2006-01-31 20:09:00,88.494,88.495,88.458,88.458,676100008.0
2006-01-31 20:10:00,88.475,88.48,88.458,88.469,608299993.0
2006-01-31 20:11:00,88.483,88.488,88.464,88.466,781500000.0
2006-01-31 20:12:00,88.474,88.484,88.445,88.466,1437600009.0
2006-01-31 20:13:00,88.462,88.476,88.442,88.463,517700002.0
2006-01-31 20:14:00,88.47,88.47,88.44,88.457,537399993.0
2006-01-31 20:15:00,88.46,88.46,88.433,88.435,682699998.0
2006-01-31 20:16:00,88.424,88.445,88.4,88.415,670900005.0
2006-01-31 20:17:00,88.417,88.419,88.393,88.399,485900009.0
2006-01-31 20:18:00,88.413,88.431,88.397,88.422,219799996.0
2006-01-31 20:19:00,88.426,88.441,88.412,88.428,275300000.0
2006-01-31 20:20:00,88.417,88.455,88.417,88.455,715100004.0
2006-01-31 20:21:00,88.443,88.472,88.439,88.462,559399994.0
2006-01-31 20:22:00,88.457,88.482,88.449,88.458,745800001.0
2006-01-31 20:23:00,88.455,88.463,88.441,88.45,574399994.0
2006-01-31 20:24:00,88.441,88.465,88.438,88.455,484700003.0
2006-01-31 20:25:00,88.445,88.445,88.392,88.396,529399999.0
2006-01-31 20:26:00,88.407,88.407,88.369,88.376,492199996.0
2006-01-31 20:27:00,88.404,88.406,88.384,88.388,473599995.0
2006-01-31 20:28:00,88.406,88.431,88.392,88.398,1119000001.0
2006-01-31 20:29:00,88.413,88.422,88.375,88.398,1664800000.0
2006-01-31 20:30:00,88.395,88.42,88.391,88.412,1274100000.0
2006-01-31 20:31:00,88.412,88.435,88.401,88.435,1101799993.0
2006-01-31 20:32:00,88.441,88.444,88.409,88.409,961499999.0
2006-01-31 20:33:00,88.424,88.427,88.403,88.408,612899999.0
2006-01-31 20:34:00,88.417,88.417,88.382,88.382,319200002.0
2006-01-31 20:35:00,88.399,88.419,88.39,88.41,507899995.0
2006-01-31 20:36:00,88.398,88.42,88.385,88.402,443600001.0
2006-01-31 20:37:00,88.373,88.405,88.373,88.398,602900001.0
2006-01-31 20:38:00,88.407,88.424,88.399,88.405,1007400000.0
2006-01-31 20:39:00,88.417,88.448,88.411,88.425,606699990.0
2006-01-31 20:40:00,88.425,88.434,88.404,88.406,1390899999.0
2006-01-31 20:41:00,88.44,88.449,88.416,88.427,1066499998.0
2006-01-31 20:42:00,88.435,88.475,88.435,88.452,970599997.0
2006-01-31 20:43:00,88.446,88.46,88.43,88.435,982699998.0
2006-01-31 20:44:00,88.425,88.446,88.401,88.401,824699996.0
2006-01-31 20:45:00,88.426,88.457,88.424,88.457,589100002.0
2006-01-31 20:46:00,88.437,88.463,88.418,88.433,647300002.0
2006-01-31 20:47:00,88.438,88.438,88.405,88.41,906899991.0
2006-01-31 20:48:00,88.414,88.438,88.406,88.428,709699999.0
2006-01-31 20:49:00,88.425,88.43,88.404,88.41,500599996.0
2006-01-31 20:50:00,88.435,88.455,88.396,88.43,1144099999.0
2006-01-31 20:51:00,88.433,88.439,88.413,88.421,569299996.0
2006-01-31 20:52:00,88.433,88.435,88.408,88.416,304599999.0
2006-01-31 20:53:00,88.416,88.435,88.406,88.422,1095099999.0
2006-01-31 20:54:00,88.415,88.43,88.394,88.397,549099999.0
2006-01-31 20:55:00,88.393,88.419,88.387,88.405,1389500001.0
2006-01-31 20:56:00,88.385,88.429,88.385,88.423,752899996.0
2006-01-31 20:57:00,88.426,88.432,88.401,88.412,775500003.0
2006-01-31 20:58:00,88.431,88.452,88.411,88.432,1309999999.0
2006-01-31 20:59:00,88.445,88.462,88.421,88.446,1020800001.0
2006-01-31 21:00:00,88.431,88.464,88.421,88.437,1070599997.0
2006-01-31 21:01:00,88.427,88.448,88.42,88.435,1043000000.0
2006-01-31 21:02:00,88.422,88.44,88.406,88.417,541400005.0
2006-01-31 21:03:00,88.407,88.438,88.407,88.433,383699996.0
2006-01-31 21:04:00,88.41,88.428,88.37,88.395,329800004.0
2006-01-31 21:05:00,88.359,88.42,88.359,88.42,797499996.0
2006-01-31 21:06:00,88.421,88.421,88.389,88.399,696699998.0
2006-01-31 21:07:00,88.41,88.455,88.408,88.438,838300001.0
2006-01-31 21:08:00,88.413,88.442,88.406,88.433,965499994.0
2006-01-31 21:09:00,88.409,88.434,88.389,88.4,244100001.0
2006-01-31 21:10:00,88.392,88.438,88.388,88.435,766699995.0
2006-01-31 21:11:00,88.415,88.451,88.396,88.412,557499999.0
2006-01-31 21:12:00,88.389,88.408,88.37,88.395,263699999.0
2006-01-31 21:13:00,88.393,88.393,88.364,88.374,402299999.0
2006-01-31 21:14:00,88.376,88.43,88.335,88.342,625100001.0
2006-01-31 21:15:00,88.374,88.516,88.362,88.455,694399999.0
2006-01-31 21:16:00,88.492,88.567,88.478,88.515,737700000.0
2006-01-31 21:17:00,88.531,88.546,88.468,88.468,1070000001.0
2006-01-31 21:18:00,88.449,88.488,88.349,88.488,789699996.0
2006-01-31 21:19:00,88.482,88.511,88.478,88.501,914100002.0
2006-01-31 21:20:00,88.493,88.525,88.465,88.512,1323099985.0
2006-01-31 21:21:00,88.502,88.521,88.454,88.486,952899991.0
2006-01-31 21:22:00,88.491,88.527,88.477,88.506,857499998.0
2006-01-31 21:23:00,88.532,88.547,88.472,88.477,674600000.0
2006-01-31 21:24:00,88.479,88.501,88.461,88.466,873900000.0
2006-01-31 21:25:00,88.485,88.491,88.445,88.461,999399998.0
2006-01-31 21:26:00,88.478,88.537,88.478,88.528,413399994.0
2006-01-31 21:27:00,88.541,88.554,88.519,88.53,456700005.0
2006-01-31 21:28:00,88.553,88.59,88.541,88.578,387699998.0
2006-01-31 21:29:00,88.59,88.618,88.577,88.602,602399997.0
2006-01-31 21:30:00,88.605,88.627,88.578,88.578,265900000.0
2006-01-31 21:31:00,88.592,88.625,88.562,88.607,297600001.0
2006-01-31 21:32:00,88.584,88.623,88.565,88.574,416000002.0
2006-01-31 21:33:00,88.569,88.625,88.553,88.585,443099999.0
2006-01-31 21:34:00,88.619,88.66,88.604,88.636,156899998.0
2006-01-31 21:35:00,88.655,88.673,88.645,88.658,505499997.0
2006-01-31 21:36:00,88.645,88.692,88.634,88.691,476800004.0
2006-01-31 21:37:00,88.665,88.687,88.648,88.653,457199993.0
2006-01-31 21:38:00,88.625,88.647,88.608,88.625,171099997.0
2006-01-31 21:39:00,88.619,88.621,88.596,88.6,343500001.0
2006-01-31 21:40:00,88.611,88.661,88.592,88.606,563199996.0
2006-01-31 21:41:00,88.629,88.674,88.625,88.661,272499999.0
2006-01-31 21:42:00,88.666,88.67,88.645,88.658,243799999.0
2006-01-31 21:43:00,88.655,88.668,88.632,88.655,374399999.0
2006-01-31 21:44:00,88.652,88.673,88.628,88.658,1111700004.0
2006-01-31 21:45:00,88.637,88.665,88.619,88.637,393899997.0
2006-01-31 21:46:00,88.631,88.667,88.629,88.662,238000001.0
2006-01-31 21:47:00,88.646,88.681,88.638,88.681,433900002.0
2006-01-31 21:48:00,88.685,88.703,88.666,88.689,712399997.0
2006-01-31 21:49:00,88.685,88.731,88.672,88.706,252200000.0
2006-01-31 21:50:00,88.718,88.753,88.716,88.729,195700000.0
2006-01-31 21:51:00,88.725,88.751,88.71,88.731,379399997.0
2006-01-31 21:52:00,88.729,88.751,88.727,88.742,186500001.0
2006-01-31 21:53:00,88.743,88.752,88.725,88.738,458899999.0
2006-01-31 21:54:00,88.713,88.741,88.713,88.732,291599998.0
2006-01-31 21:55:00,88.73,88.757,88.717,88.736,343200002.0
2006-01-31 21:56:00,88.73,88.755,88.71,88.725,273000004.0
2006-01-31 21:57:00,88.73,88.748,88.717,88.717,143499998.0
2006-01-31 21:58:00,88.727,88.767,88.727,88.76,228200000.0
2006-01-31 21:59:00,88.763,88.847,88.755,88.822,399200003.0
2006-01-31 22:00:00,88.838,88.874,88.811,88.833,485499997.0
2006-01-31 22:01:00,88.82,88.834,88.79,88.811,643400000.0
2006-01-31 22:02:00,88.798,88.814,88.787,88.787,890800000.0
2006-01-31 22:03:00,88.797,88.826,88.776,88.793,405000006.0
2006-01-31 22:04:00,88.799,88.831,88.799,88.82,743399993.0
2006-01-31 22:05:00,88.816,88.83,88.8,88.8,183200002.0
2006-01-31 22:06:00,88.785,88.801,88.775,88.8,220799997.0
2006-01-31 22:07:00,88.805,88.903,88.805,88.882,279400002.0
2006-01-31 22:08:00,88.906,88.907,88.857,88.857,147000000.0
2006-01-31 22:09:00,88.862,88.87,88.821,88.821,221500000.0
2006-01-31 22:10:00,88.851,88.877,88.846,88.865,263899996.0
2006-01-31 22:11:00,88.862,88.886,88.84,88.84,396899998.0
2006-01-31 22:12:00,88.845,88.855,88.819,88.822,431600004.0
2006-01-31 22:13:00,88.836,88.85,88.814,88.836,418699997.0
2006-01-31 22:14:00,88.804,88.825,88.787,88.804,265799999.0
2006-01-31 22:15:00,88.807,88.855,88.796,88.84,226300004.0
2006-01-31 22:16:00,88.854,88.854,88.807,88.82,446299997.0
2006-01-31 22:17:00,88.832,88.849,88.816,88.817,202500002.0
2006-01-31 22:18:00,88.831,88.862,88.816,88.829,264600000.0
2006-01-31 22:19:00,88.829,88.852,88.816,88.852,272699998.0
2006-01-31 22:20:00,88.85,88.858,88.825,88.825,208500001.0
2006-01-31 22:21:00,88.833,88.861,88.833,88.861,262700001.0
2006-01-31 22:22:00,88.858,88.878,88.852,88.867,373999996.0
2006-01-31 22:23:00,88.857,88.863,88.824,88.831,490200001.0
2006-01-31 22:24:00,88.834,88.864,88.834,88.861,299499998.0
2006-01-31 22:25:00,88.849,88.87,88.849,88.867,162500000.0
2006-01-31 22:26:00,88.865,88.87,88.839,88.847,166000001.0
2006-01-31 22:27:00,88.844,88.863,88.825,88.855,609900002.0
2006-01-31 22:28:00,88.845,88.877,88.84,88.857,334000003.0
2006-01-31 22:29:00,88.876,88.883,88.856,88.863,231899999.0
2006-01-31 22:30:00,88.874,88.889,88.849,88.864,145200000.0
2006-01-31 22:31:00,88.881,88.916,88.866,88.899,523099999.0
2006-01-31 22:32:00,88.882,88.9,88.869,88.889,357099999.0
2006-01-31 22:33:00,88.892,88.895,88.844,88.844,557300002.0
2006-01-31 22:34:00,88.837,88.863,88.835,88.848,404500001.0
2006-01-31 22:35:00,88.853,88.853,88.829,88.836,100800001.0
2006-01-31 22:36:00,88.855,88.87,88.841,88.848,357100002.0
2006-01-31 22:37:00,88.849,88.866,88.821,88.849,221600003.0
2006-01-31 22:38:00,88.84,88.856,88.817,88.856,204800002.0
2006-01-31 22:39:00,88.845,88.868,88.842,88.868,300900000.0
2006-01-31 22:40:00,88.873,88.887,88.851,88.86,215800000.0
2006-01-31 22:41:00,88.88,88.887,88.854,88.869,242400001.0
2006-01-31 22:42:00,88.866,88.889,88.865,88.887,162499999.0
2006-01-31 22:43:00,88.883,88.886,88.845,88.864,322999995.0
2006-01-31 22:44:00,88.836,88.87,88.836,88.858,424000001.0
2006-01-31 22:45:00,88.86,88.87,88.827,88.847,494400003.0
2006-01-31 22:46:00,88.838,88.865,88.819,88.848,284100000.0
2006-01-31 22:47:00,88.869,88.88,88.849,88.849,308800004.0
2006-01-31 22:48:00,88.882,88.921,88.874,88.874,283300000.0
2006-01-31 22:49:00,88.872,88.909,88.859,88.9,275899999.0
2006-01-31 22:50:00,88.872,88.896,88.861,88.893,211100000.0
2006-01-31 22:51:00,88.877,88.912,88.877,88.905,250699998.0
2006-01-31 22:52:00,88.892,88.932,88.889,88.901,166899999.0
2006-01-31 22:53:00,88.905,88.92,88.879,88.897,492499996.0
2006-01-31 22:54:00,88.9,88.924,88.894,88.917,246100001.0
2006-01-31 22:55:00,88.914,88.914,88.869,88.869,281999996.0
2006-01-31 22:56:00,88.889,88.889,88.854,88.868,215500003.0
2006-01-31 22:57:00,88.861,88.887,88.838,88.878,399700003.0
2006-01-31 22:58:00,88.883,88.899,88.843,88.899,130100002.0
2006-01-31 22:59:00,88.875,88.908,88.825,88.87,589399995.0
2006-01-31 23:00:00,88.897,88.915,88.883,88.903,240199996.0
2006-01-31 23:01:00,88.91,88.935,88.875,88.913,119100000.0
2006-01-31 23:02:00,88.913,88.938,88.908,88.934,216199999.0
2006-01-31 23:03:00,88.913,88.933,88.897,88.918,160000000.0
2006-01-31 23:04:00,88.923,88.926,88.895,88.903,220000000.0
2006-01-31 23:05:00,88.911,88.913,88.882,88.882,117800000.0
2006-01-31 23:06:00,88.896,88.922,88.872,88.907,304300001.0
2006-01-31 23:07:00,88.928,88.928,88.897,88.907,237100001.0
2006-01-31 23:08:00,88.901,88.928,88.901,88.922,81300002.0
2006-01-31 23:09:00,88.925,88.933,88.902,88.905,214499998.0
2006-01-31 23:10:00,88.918,88.935,88.892,88.913,140899999.0
2006-01-31 23:11:00,88.923,88.929,88.902,88.914,140800001.0
2006-01-31 23:12:00,88.91,88.927,88.905,88.922,171299999.0
2006-01-31 23:13:00,88.901,88.921,88.895,88.912,248299998.0
2006-01-31 23:14:00,88.917,88.932,88.904,88.916,276600000.0
2006-01-31 23:15:00,88.93,88.934,88.906,88.906,215300000.0
2006-01-31 23:16:00,88.908,88.924,88.904,88.923,346900002.0
2006-01-31 23:17:00,88.903,88.923,88.891,88.922,304300001.0
2006-01-31 23:18:00,88.908,88.932,88.908,88.932,196099999.0
2006-01-31 23:19:00,88.938,88.938,88.911,88.917,89300001.0
2006-01-31 23:20:00,88.922,88.935,88.906,88.923,203599997.0
2006-01-31 23:21:00,88.924,88.932,88.905,88.905,125000001.0
2006-01-31 23:22:00,88.902,88.918,88.877,88.903,197000001.0
2006-01-31 23:23:00,88.89,88.908,88.864,88.891,279700000.0
2006-01-31 23:24:00,88.886,88.904,88.872,88.9,96199999.0
2006-01-31 23:25:00,88.892,88.909,88.882,88.888,127099998.0
2006-01-31 23:26:00,88.888,88.894,88.848,88.848,108900001.0
2006-01-31 23:27:00,88.875,88.875,88.851,88.86,150800001.0
2006-01-31 23:28:00,88.851,88.866,88.843,88.861,126300000.0
2006-01-31 23:29:00,88.851,88.884,88.851,88.883,202299998.0
2006-01-31 23:30:00,88.877,88.903,88.856,88.856,234000000.0
2006-01-31 23:31:00,88.859,88.892,88.855,88.885,144299997.0
2006-01-31 23:32:00,88.889,88.907,88.873,88.886,192899999.0
2006-01-31 23:33:00,88.881,88.896,88.871,88.893,138100002.0
2006-01-31 23:34:00,88.875,88.914,88.875,88.914,352699997.0
2006-01-31 23:35:00,88.904,88.928,88.896,88.912,169499998.0
2006-01-31 23:36:00,88.912,88.912,88.881,88.881,227299999.0
2006-01-31 23:37:00,88.896,88.896,88.853,88.88,278500001.0
2006-01-31 23:38:00,88.88,88.888,88.862,88.864,221400001.0
2006-01-31 23:39:00,88.844,88.869,88.775,88.846,193500000.0
2006-01-31 23:40:00,88.826,88.849,88.826,88.834,266599996.0
2006-01-31 23:41:00,88.832,88.839,88.806,88.809,238400000.0
2006-01-31 23:42:00,88.828,88.84,88.814,88.823,208800000.0
2006-01-31 23:43:00,88.82,88.859,88.82,88.859,179000000.0
2006-01-31 23:44:00,88.835,88.85,88.818,88.833,81000000.0
2006-01-31 23:45:00,88.835,88.862,88.805,88.805,231100001.0
2006-01-31 23:46:00,88.806,88.845,88.796,88.809,236300001.0
2006-01-31 23:47:00,88.811,88.833,88.797,88.813,128300002.0
2006-01-31 23:48:00,88.825,88.854,88.817,88.854,191699999.0
2006-01-31 23:49:00,88.832,88.868,88.832,88.851,62900000.0
2006-01-31 23:50:00,88.841,88.849,88.822,88.824,121800000.0
2006-01-31 23:51:00,88.798,88.848,88.798,88.845,183299997.0
2006-01-31 23:52:00,88.845,88.845,88.809,88.819,239200002.0
2006-01-31 23:53:00,88.811,88.831,88.785,88.82,125199999.0
2006-01-31 23:54:00,88.795,88.817,88.794,88.817,120799999.0
2006-01-31 23:55:00,88.83,88.83,88.806,88.81,320100004.0
2006-01-31 23:56:00,88.825,88.828,88.808,88.813,112600000.0
2006-01-31 23:57:00,88.801,88.818,88.795,88.807,111500000.0
2006-01-31 23:58:00,88.79,88.81,88.785,88.802,192200000.0
2006-01-31 23:59:00,88.794,88.81,88.781,88.8,214500000.0
2006-02-01 00:00:00,88.82,88.872,88.82,88.844,189900000.0
2006-02-01 00:01:00,88.82,88.865,88.812,88.852,169199999.0
2006-02-01 00:02:00,88.831,88.848,88.804,88.827,155899998.0
2006-02-01 00:03:00,88.817,88.84,88.792,88.813,208700001.0
2006-02-01 00:04:00,88.813,88.833,88.785,88.808,207900000.0
2006-02-01 00:05:00,88.8,88.829,88.787,88.808,226699996.0
2006-02-01 00:06:00,88.814,88.84,88.791,88.791,318699998.0
2006-02-01 00:07:00,88.803,88.87,88.796,88.87,167600001.0
2006-02-01 00:08:00,88.799,88.87,88.798,88.866,124600001.0
2006-02-01 00:09:00,88.839,88.874,88.819,88.874,205999998.0
2006-02-01 00:10:00,88.855,88.878,88.846,88.87,337400003.0
2006-02-01 00:11:00,88.844,88.882,88.83,88.867,162399999.0
2006-02-01 00:12:00,88.835,88.878,88.835,88.857,211099998.0
2006-02-01 00:13:00,88.815,88.851,88.801,88.814,227599997.0
2006-02-01 00:14:00,88.842,88.852,88.809,88.817,222800004.0
2006-02-01 00:15:00,88.857,88.862,88.795,88.813,195599997.0
2006-02-01 00:16:00,88.826,88.857,88.815,88.854,188899997.0
2006-02-01 00:17:00,88.862,88.862,88.801,88.843,164599999.0
2006-02-01 00:18:00,88.82,88.858,88.799,88.845,224600002.0
2006-02-01 00:19:00,88.813,88.861,88.813,88.861,178000000.0
2006-02-01 00:20:00,88.864,88.896,88.854,88.859,238499999.0
2006-02-01 00:21:00,88.867,88.89,88.838,88.838,224900000.0
2006-02-01 00:22:00,88.878,88.9,88.864,88.874,294999997.0
2006-02-01 00:23:00,88.868,88.905,88.847,88.865,350100000.0
2006-02-01 00:24:00,88.902,88.908,88.842,88.842,174600001.0
2006-02-01 00:25:00,88.875,88.875,88.826,88.836,217200002.0
2006-02-01 00:26:00,88.848,88.879,88.835,88.848,137900002.0
2006-02-01 00:27:00,88.837,88.872,88.811,88.82,241300003.0
2006-02-01 00:28:00,88.84,88.843,88.803,88.809,177499998.0
2006-02-01 00:29:00,88.819,88.838,88.798,88.834,292599998.0
2006-02-01 00:30:00,88.801,88.815,88.783,88.783,186800000.0
2006-02-01 00:31:00,88.816,88.817,88.782,88.787,139500000.0
2006-02-01 00:32:00,88.819,88.831,88.799,88.806,161400001.0
2006-02-01 00:33:00,88.825,88.869,88.825,88.862,189500000.0
2006-02-01 00:34:00,88.865,88.876,88.852,88.855,218599999.0
2006-02-01 00:35:00,88.875,88.89,88.861,88.873,139999999.0
2006-02-01 00:36:00,88.899,88.899,88.872,88.882,224599999.0
2006-02-01 00:37:00,88.876,88.88,88.844,88.844,249199999.0
2006-02-01 00:38:00,88.852,88.874,88.843,88.871,240200002.0
2006-02-01 00:39:00,88.876,88.876,88.84,88.858,178700002.0
2006-02-01 00:40:00,88.848,88.875,88.838,88.86,247300002.0
2006-02-01 00:41:00,88.86,88.875,88.854,88.87,129600000.0
2006-02-01 00:42:00,88.857,88.873,88.834,88.842,310199996.0
2006-02-01 00:43:00,88.851,88.89,88.843,88.89,196299999.0
2006-02-01 00:44:00,88.886,88.907,88.874,88.888,207900002.0
2006-02-01 00:45:00,88.903,88.932,88.903,88.926,128600003.0
2006-02-01 00:46:00,88.908,88.925,88.896,88.905,211899998.0
2006-02-01 00:47:00,88.89,88.89,88.873,88.873,99100000.0
2006-02-01 00:48:00,88.891,88.891,88.865,88.866,124299998.0
2006-02-01 00:49:00,88.882,88.901,88.876,88.884,257499999.0
2006-02-01 00:50:00,88.892,88.902,88.873,88.892,121400001.0
2006-02-01 00:51:00,88.881,88.906,88.877,88.89,318600000.0
2006-02-01 00:52:00,88.887,88.898,88.872,88.876,200700000.0
2006-02-01 00:53:00,88.872,88.898,88.872,88.898,220000000.0
2006-02-01 00:54:00,88.893,88.906,88.879,88.893,160000002.0
2006-02-01 00:55:00,88.895,88.905,88.881,88.882,305199996.0
2006-02-01 00:56:00,88.882,88.9,88.877,88.893,107999999.0
2006-02-01 00:57:00,88.897,88.9,88.882,88.882,117600001.0
2006-02-01 00:58:00,88.893,88.893,88.87,88.87,122500001.0
2006-02-01 00:59:00,88.885,88.902,88.868,88.883,236700000.0
2006-02-01 01:00:00,88.904,88.918,88.864,88.864,317799997.0
2006-02-01 01:01:00,88.875,88.887,88.846,88.872,207300002.0
2006-02-01 01:02:00,88.867,88.894,88.867,88.888,179700002.0
2006-02-01 01:03:00,88.886,88.889,88.849,88.851,211999998.0
2006-02-01 01:04:00,88.863,88.892,88.856,88.886,215399998.0
2006-02-01 01:05:00,88.883,88.883,88.853,88.863,113600003.0
2006-02-01 01:06:00,88.883,88.888,88.862,88.868,158500000.0
2006-02-01 01:07:00,88.866,88.872,88.846,88.853,106800000.0
2006-02-01 01:08:00,88.845,88.862,88.835,88.855,281500002.0
2006-02-01 01:09:00,88.844,88.866,88.844,88.861,312599998.0
2006-02-01 01:10:00,88.857,88.86,88.84,88.848,86799999.0
2006-02-01 01:11:00,88.859,88.863,88.842,88.844,150500000.0
2006-02-01 01:12:00,88.872,88.882,88.858,88.866,224200004.0
2006-02-01 01:13:00,88.866,88.892,88.857,88.87,211900000.0
2006-02-01 01:14:00,88.842,88.866,88.838,88.857,173100002.0
2006-02-01 01:15:00,88.829,88.855,88.829,88.851,120000000.0
2006-02-01 01:16:00,88.845,88.866,88.843,88.861,209700004.0
2006-02-01 01:17:00,88.868,88.868,88.84,88.843,236600000.0
2006-02-01 01:18:00,88.841,88.873,88.841,88.867,154800001.0
2006-02-01 01:19:00,88.875,88.877,88.843,88.862,247699998.0
2006-02-01 01:20:00,88.849,88.898,88.849,88.879,174100000.0
2006-02-01 01:21:00,88.881,88.881,88.851,88.855,188900001.0
2006-02-01 01:22:00,88.874,88.878,88.852,88.859,206199999.0
2006-02-01 01:23:00,88.865,88.89,88.86,88.881,152800000.0
2006-02-01 01:24:00,88.882,88.882,88.846,88.846,161600001.0
2006-02-01 01:25:00,88.865,88.876,88.847,88.847,213499999.0
2006-02-01 01:26:00,88.846,88.862,88.825,88.85,206500000.0
2006-02-01 01:27:00,88.839,88.85,88.831,88.85,153299999.0
2006-02-01 01:28:00,88.847,88.865,88.837,88.845,193200002.0
2006-02-01 01:29:00,88.847,88.868,88.838,88.851,271899998.0
2006-02-01 01:30:00,88.832,88.855,88.825,88.847,138999999.0
2006-02-01 01:31:00,88.855,88.873,88.844,88.844,380300001.0
2006-02-01 01:32:00,88.843,88.871,88.841,88.871,244200002.0
2006-02-01 01:33:00,88.881,88.881,88.848,88.859,158500001.0
2006-02-01 01:34:00,88.823,88.865,88.823,88.851,198400003.0
2006-02-01 01:35:00,88.85,88.85,88.825,88.826,127500000.0
2006-02-01 01:36:00,88.85,88.85,88.826,88.826,189200000.0
2006-02-01 01:37:00,88.834,88.867,88.834,88.867,79600000.0
2006-02-01 01:38:00,88.848,88.87,88.841,88.865,141800000.0
2006-02-01 01:39:00,88.857,88.889,88.857,88.889,104900000.0
2006-02-01 01:40:00,88.897,88.898,88.868,88.868,256700002.0
2006-02-01 01:41:00,88.878,88.89,88.868,88.883,246600000.0
2006-02-01 01:42:00,88.866,88.883,88.846,88.863,148600002.0
2006-02-01 01:43:00,88.856,88.882,88.856,88.874,190399997.0
2006-02-01 01:44:00,88.862,88.88,88.847,88.851,211400000.0
2006-02-01 01:45:00,88.863,88.885,88.858,88.88,145500000.0
2006-02-01 01:46:00,88.877,88.904,88.877,88.897,189600003.0
2006-02-01 01:47:00,88.898,88.905,88.88,88.889,175600000.0
2006-02-01 01:48:00,88.873,88.9,88.873,88.895,196099999.0
2006-02-01 01:49:00,88.893,88.893,88.871,88.872,169199997.0
2006-02-01 01:50:00,88.883,88.906,88.86,88.888,215999999.0
2006-02-01 01:51:00,88.894,88.907,88.881,88.896,229700002.0
2006-02-01 01:52:00,88.893,88.902,88.871,88.887,173999998.0
2006-02-01 01:53:00,88.887,88.91,88.883,88.907,176599999.0
2006-02-01 01:54:00,88.886,88.908,88.876,88.891,192599999.0
2006-02-01 01:55:00,88.888,88.908,88.887,88.908,164099999.0
2006-02-01 01:56:00,88.881,88.907,88.881,88.9,95499999.0
2006-02-01 01:57:00,88.915,88.922,88.893,88.893,204699999.0
2006-02-01 01:58:00,88.886,88.907,88.879,88.89,133499999.0
2006-02-01 01:59:00,88.901,88.901,88.863,88.872,241800001.0
2006-02-01 02:00:00,88.872,88.895,88.869,88.89,229500000.0
2006-02-01 02:01:00,88.9,88.903,88.878,88.882,165899998.0
2006-02-01 02:02:00,88.885,88.885,88.839,88.839,176700001.0
2006-02-01 02:03:00,88.869,88.893,88.857,88.867,128399998.0
2006-02-01 02:04:00,88.885,88.885,88.851,88.855,136400002.0
2006-02-01 02:05:00,88.879,88.886,88.862,88.864,260999999.0
2006-02-01 02:06:00,88.863,88.891,88.863,88.891,147499999.0
2006-02-01 02:07:00,88.903,88.939,88.903,88.927,329500000.0
2006-02-01 02:08:00,88.923,88.933,88.908,88.91,220899998.0
2006-02-01 02:09:00,88.932,88.936,88.909,88.919,149399999.0
2006-02-01 02:10:00,88.909,88.933,88.909,88.932,139699999.0
2006-02-01 02:11:00,88.916,88.952,88.916,88.937,324199997.0
2006-02-01 02:12:00,88.928,88.928,88.889,88.889,227800000.0
2006-02-01 02:13:00,88.897,88.907,88.885,88.887,98200000.0
2006-02-01 02:14:00,88.886,88.907,88.878,88.901,208999997.0
2006-02-01 02:15:00,88.887,88.899,88.863,88.895,273100000.0
2006-02-01 02:16:00,88.877,88.907,88.87,88.907,130399999.0
2006-02-01 02:17:00,88.897,88.917,88.888,88.901,199799998.0
2006-02-01 02:18:00,88.914,88.921,88.896,88.909,227200003.0
2006-02-01 02:19:00,88.893,88.917,88.875,88.875,387199998.0
2006-02-01 02:20:00,88.873,88.894,88.854,88.889,120400002.0
2006-02-01 02:21:00,88.882,88.896,88.862,88.876,204000001.0
2006-02-01 02:22:00,88.867,88.892,88.859,88.87,151699997.0
2006-02-01 02:23:00,88.849,88.865,88.836,88.855,234200000.0
2006-02-01 02:24:00,88.836,88.836,88.797,88.8,118900001.0
2006-02-01 02:25:00,88.783,88.829,88.783,88.817,157900000.0
2006-02-01 02:26:00,88.803,88.829,88.795,88.812,186400004.0
2006-02-01 02:27:00,88.812,88.824,88.797,88.815,277899998.0
2006-02-01 02:28:00,88.815,88.831,88.8,88.822,284600003.0
2006-02-01 02:29:00,88.823,88.823,88.795,88.799,141100002.0
2006-02-01 02:30:00,88.82,88.82,88.776,88.782,203499998.0
2006-02-01 02:31:00,88.782,88.813,88.782,88.797,218599997.0
2006-02-01 02:32:00,88.797,88.808,88.785,88.789,338900000.0
2006-02-01 02:33:00,88.786,88.807,88.771,88.782,136000000.0
2006-02-01 02:34:00,88.782,88.788,88.764,88.772,251599998.0
2006-02-01 02:35:00,88.779,88.79,88.755,88.755,168500002.0
2006-02-01 02:36:00,88.787,88.794,88.761,88.778,195200001.0
2006-02-01 02:37:00,88.765,88.794,88.765,88.787,213799999.0
2006-02-01 02:38:00,88.792,88.792,88.755,88.758,266399996.0
2006-02-01 02:39:00,88.763,88.792,88.748,88.775,198999996.0
2006-02-01 02:40:00,88.778,88.778,88.748,88.76,134600002.0
2006-02-01 02:41:00,88.767,88.782,88.749,88.777,195999999.0
2006-02-01 02:42:00,88.78,88.791,88.756,88.774,200899997.0
2006-02-01 02:43:00,88.767,88.798,88.765,88.786,271899999.0
2006-02-01 02:44:00,88.793,88.807,88.781,88.781,147399998.0
2006-02-01 02:45:00,88.78,88.803,88.766,88.783,257800003.0
2006-02-01 02:46:00,88.8,88.818,88.792,88.797,186500000.0
2006-02-01 02:47:00,88.82,88.845,88.807,88.81,281099998.0
2006-02-01 02:48:00,88.813,88.832,88.795,88.817,101399999.0
2006-02-01 02:49:00,88.82,88.827,88.802,88.802,178299998.0
2006-02-01 02:50:00,88.796,88.823,88.79,88.82,205000002.0
2006-02-01 02:51:00,88.814,88.822,88.798,88.805,150299999.0
2006-02-01 02:52:00,88.823,88.828,88.792,88.792,173599998.0
2006-02-01 02:53:00,88.818,88.822,88.789,88.798,290500000.0
2006-02-01 02:54:00,88.807,88.848,88.807,88.848,140700000.0
2006-02-01 02:55:00,88.848,88.865,88.833,88.834,131599999.0
2006-02-01 02:56:00,88.844,88.852,88.824,88.824,189299999.0
2006-02-01 02:57:00,88.843,88.845,88.809,88.821,251200002.0
2006-02-01 02:58:00,88.821,88.83,88.801,88.803,252700003.0
2006-02-01 02:59:00,88.801,88.825,88.796,88.825,98400001.0
2006-02-01 03:00:00,88.816,88.85,88.816,88.85,209799993.0
2006-02-01 03:01:00,88.835,88.841,88.811,88.812,123599999.0
2006-02-01 03:02:00,88.815,88.824,88.797,88.798,97800001.0
2006-02-01 03:03:00,88.795,88.807,88.77,88.778,214500001.0
2006-02-01 03:04:00,88.787,88.797,88.775,88.785,85899999.0
2006-02-01 03:05:00,88.777,88.789,88.763,88.77,223100000.0
2006-02-01 03:06:00,88.783,88.783,88.757,88.761,166899998.0
2006-02-01 03:07:00,88.768,88.774,88.734,88.734,187799998.0
2006-02-01 03:08:00,88.745,88.761,88.736,88.742,257199996.0
2006-02-01 03:09:00,88.726,88.745,88.719,88.745,213000000.0
2006-02-01 03:10:00,88.739,88.746,88.713,88.713,167699999.0
2006-02-01 03:11:00,88.703,88.746,88.703,88.746,106099999.0
2006-02-01 03:12:00,88.745,88.759,88.702,88.734,217500000.0
2006-02-01 03:13:00,88.727,88.762,88.727,88.761,100800000.0
2006-02-01 03:14:00,88.764,88.773,88.747,88.764,188400001.0
2006-02-01 03:15:00,88.772,88.782,88.749,88.751,105500001.0
2006-02-01 03:16:00,88.747,88.759,88.733,88.74,281299999.0
2006-02-01 03:17:00,88.717,88.739,88.71,88.729,288699995.0
2006-02-01 03:18:00,88.744,88.759,88.736,88.738,201499998.0
2006-02-01 03:19:00,88.746,88.751,88.721,88.724,226099997.0
2006-02-01 03:20:00,88.733,88.746,88.71,88.73,204500001.0
2006-02-01 03:21:00,88.737,88.753,88.717,88.734,152099999.0
2006-02-01 03:22:00,88.729,88.739,88.706,88.723,223000001.0
2006-02-01 03:23:00,88.716,88.728,88.708,88.728,166399999.0
2006-02-01 03:24:00,88.713,88.734,88.708,88.728,173500001.0
2006-02-01 03:25:00,88.736,88.753,88.725,88.732,264600001.0
2006-02-01 03:26:00,88.748,88.765,88.729,88.732,249899999.0
2006-02-01 03:27:00,88.758,88.766,88.741,88.745,147400001.0
2006-02-01 03:28:00,88.758,88.768,88.726,88.726,190499999.0
2006-02-01 03:29:00,88.732,88.736,88.703,88.703,249600001.0
2006-02-01 03:30:00,88.721,88.721,88.676,88.678,273999996.0
2006-02-01 03:31:00,88.678,88.701,88.671,88.685,134899998.0
2006-02-01 03:32:00,88.672,88.692,88.658,88.678,216399998.0
2006-02-01 03:33:00,88.678,88.7,88.658,88.682,244999997.0
2006-02-01 03:34:00,88.705,88.711,88.666,88.689,177100007.0
2006-02-01 03:35:00,88.687,88.711,88.675,88.685,164299998.0
2006-02-01 03:36:00,88.702,88.702,88.673,88.675,143899999.0
2006-02-01 03:37:00,88.703,88.714,88.682,88.697,220400000.0
2006-02-01 03:38:00,88.7,88.7,88.677,88.699,142599999.0
2006-02-01 03:39:00,88.688,88.704,88.67,88.68,175699999.0
2006-02-01 03:40:00,88.698,88.705,88.677,88.684,225500000.0
2006-02-01 03:41:00,88.675,88.698,88.653,88.663,170500001.0
2006-02-01 03:42:00,88.642,88.649,88.62,88.649,181400002.0
2006-02-01 03:43:00,88.644,88.666,88.607,88.607,264200001.0
2006-02-01 03:44:00,88.665,88.665,88.625,88.635,170099998.0
2006-02-01 03:45:00,88.656,88.661,88.638,88.646,138900001.0
2006-02-01 03:46:00,88.667,88.673,88.644,88.649,242700001.0
2006-02-01 03:47:00,88.652,88.681,88.652,88.679,235699997.0
2006-02-01 03:48:00,88.668,88.686,88.663,88.666,201200002.0
2006-02-01 03:49:00,88.672,88.689,88.641,88.668,150700000.0
2006-02-01 03:50:00,88.625,88.66,88.625,88.648,169400001.0
2006-02-01 03:51:00,88.631,88.642,88.597,88.627,160900000.0
2006-02-01 03:52:00,88.609,88.638,88.605,88.628,104700001.0
2006-02-01 03:53:00,88.609,88.63,88.583,88.607,152400002.0
2006-02-01 03:54:00,88.633,88.633,88.599,88.619,207000002.0
2006-02-01 03:55:00,88.614,88.643,88.614,88.642,98499999.0
2006-02-01 03:56:00,88.608,88.628,88.594,88.622,178200002.0
2006-02-01 03:57:00,88.627,88.64,88.612,88.619,184400000.0
2006-02-01 03:58:00,88.637,88.652,88.616,88.638,227500000.0
2006-02-01 03:59:00,88.653,88.67,88.634,88.646,196899999.0
2006-02-01 04:00:00,88.652,88.669,88.625,88.645,242800000.0
2006-02-01 04:01:00,88.682,88.692,88.672,88.676,150699999.0
2006-02-01 04:02:00,88.685,88.687,88.663,88.663,145399997.0
2006-02-01 04:03:00,88.691,88.691,88.656,88.656,124900001.0
2006-02-01 04:04:00,88.668,88.693,88.663,88.687,160400001.0
2006-02-01 04:05:00,88.675,88.693,88.669,88.693,144299999.0
2006-02-01 04:06:00,88.664,88.698,88.661,88.684,151099998.0
2006-02-01 04:07:00,88.689,88.689,88.646,88.681,188500003.0
2006-02-01 04:08:00,88.677,88.688,88.66,88.66,165500002.0
2006-02-01 04:09:00,88.675,88.712,88.675,88.71,201499999.0
2006-02-01 04:10:00,88.7,88.716,88.688,88.716,93800000.0
2006-02-01 04:11:00,88.692,88.71,88.683,88.701,146599997.0
2006-02-01 04:12:00,88.702,88.709,88.685,88.69,222800001.0
2006-02-01 04:13:00,88.704,88.711,88.674,88.675,247300003.0
2006-02-01 04:14:00,88.676,88.693,88.668,88.682,199000001.0
2006-02-01 04:15:00,88.667,88.707,88.667,88.702,307500000.0
2006-02-01 04:16:00,88.692,88.714,88.659,88.671,249699996.0
2006-02-01 04:17:00,88.664,88.691,88.647,88.673,205400002.0
2006-02-01 04:18:00,88.7,88.7,88.665,88.67,246499997.0
2006-02-01 04:19:00,88.691,88.691,88.668,88.668,235300000.0
2006-02-01 04:20:00,88.685,88.707,88.669,88.692,104900000.0
2006-02-01 04:21:00,88.703,88.704,88.674,88.685,261300000.0
2006-02-01 04:22:00,88.676,88.698,88.671,88.677,184199996.0
2006-02-01 04:23:00,88.703,88.724,88.689,88.707,184800000.0
2006-02-01 04:24:00,88.693,88.743,88.677,88.729,203799995.0
2006-02-01 04:25:00,88.757,88.771,88.736,88.745,282500000.0
2006-02-01 04:26:00,88.729,88.761,88.726,88.761,156000000.0
2006-02-01 04:27:00,88.739,88.757,88.712,88.742,182400002.0
2006-02-01 04:28:00,88.749,88.765,88.735,88.752,154700003.0
2006-02-01 04:29:00,88.743,88.763,88.739,88.758,257899999.0
2006-02-01 04:30:00,88.764,88.764,88.742,88.742,158099999.0
2006-02-01 04:31:00,88.739,88.757,88.713,88.743,315699996.0
2006-02-01 04:32:00,88.75,88.75,88.724,88.729,104000000.0
2006-02-01 04:33:00,88.734,88.757,88.724,88.751,359499997.0
2006-02-01 04:34:00,88.748,88.767,88.738,88.747,224299999.0
2006-02-01 04:35:00,88.736,88.763,88.732,88.733,141300000.0
2006-02-01 04:36:00,88.758,88.771,88.75,88.753,93199998.0
2006-02-01 04:37:00,88.732,88.767,88.732,88.765,133899998.0
2006-02-01 04:38:00,88.76,88.77,88.737,88.755,161999998.0
2006-02-01 04:39:00,88.756,88.776,88.744,88.76,173800000.0
2006-02-01 04:40:00,88.758,88.777,88.752,88.777,224500000.0
2006-02-01 04:41:00,88.771,88.785,88.759,88.783,218699999.0
2006-02-01 04:42:00,88.771,88.787,88.747,88.775,196599997.0
2006-02-01 04:43:00,88.777,88.782,88.749,88.767,153300000.0
2006-02-01 04:44:00,88.767,88.767,88.732,88.743,174199996.0
2006-02-01 04:45:00,88.733,88.759,88.733,88.758,264400001.0
2006-02-01 04:46:00,88.76,88.763,88.739,88.75,79700000.0
2006-02-01 04:47:00,88.741,88.766,88.734,88.766,274699994.0
2006-02-01 04:48:00,88.756,88.775,88.747,88.775,115200001.0
2006-02-01 04:49:00,88.768,88.778,88.748,88.765,182199999.0
2006-02-01 04:50:00,88.75,88.776,88.749,88.766,209400000.0
2006-02-01 04:51:00,88.765,88.771,88.742,88.742,240299999.0
2006-02-01 04:52:00,88.77,88.77,88.741,88.751,213400002.0
2006-02-01 04:53:00,88.775,88.783,88.753,88.754,269500001.0
2006-02-01 04:54:00,88.765,88.767,88.736,88.746,289499999.0
2006-02-01 04:55:00,88.752,88.762,88.733,88.733,109800000.0
2006-02-01 04:56:00,88.757,88.766,88.744,88.752,140600001.0
2006-02-01 04:57:00,88.731,88.751,88.715,88.728,98499999.0
2006-02-01 04:58:00,88.719,88.733,88.701,88.722,184999999.0
2006-02-01 04:59:00,88.729,88.741,88.716,88.725,137900004.0
2006-02-01 05:00:00,88.755,88.755,88.724,88.735,123299998.0
2006-02-01 05:01:00,88.731,88.743,88.713,88.731,186500001.0
2006-02-01 05:02:00,88.738,88.738,88.712,88.717,165699998.0
2006-02-01 05:03:00,88.734,88.738,88.707,88.725,228800001.0
2006-02-01 05:04:00,88.722,88.746,88.719,88.746,221499999.0
2006-02-01 05:05:00,88.743,88.745,88.702,88.708,159100003.0
2006-02-01 05:06:00,88.722,88.725,88.7,88.7,203000001.0
2006-02-01 05:07:00,88.732,88.738,88.704,88.704,217400000.0
2006-02-01 05:08:00,88.729,88.749,88.715,88.715,242699997.0
2006-02-01 05:09:00,88.727,88.759,88.717,88.739,219599996.0
2006-02-01 05:10:00,88.723,88.746,88.717,88.738,127699999.0
2006-02-01 05:11:00,88.718,88.752,88.7,88.7,197699999.0
2006-02-01 05:12:00,88.722,88.738,88.706,88.734,146799998.0
2006-02-01 05:13:00,88.738,88.74,88.719,88.729,220199999.0
2006-02-01 05:14:00,88.722,88.744,88.709,88.729,219199996.0
2006-02-01 05:15:00,88.728,88.73,88.699,88.712,164199998.0
2006-02-01 05:16:00,88.73,88.747,88.711,88.722,248499999.0
2006-02-01 05:17:00,88.717,88.74,88.709,88.74,254899998.0
2006-02-01 05:18:00,88.721,88.747,88.721,88.747,83799999.0
2006-02-01 05:19:00,88.752,88.752,88.726,88.726,156099999.0
2006-02-01 05:20:00,88.746,88.754,88.713,88.713,124000003.0
2006-02-01 05:21:00,88.73,88.746,88.712,88.746,300300001.0
2006-02-01 05:22:00,88.737,88.754,88.715,88.732,295799994.0
2006-02-01 05:23:00,88.736,88.75,88.717,88.717,128799998.0
2006-02-01 05:24:00,88.733,88.76,88.733,88.754,136399999.0
2006-02-01 05:25:00,88.732,88.767,88.732,88.767,117400001.0
2006-02-01 05:26:00,88.752,88.773,88.748,88.76,155500002.0
2006-02-01 05:27:00,88.752,88.768,88.731,88.739,261099998.0
2006-02-01 05:28:00,88.752,88.766,88.725,88.757,121999999.0
2006-02-01 05:29:00,88.729,88.752,88.72,88.752,246300001.0
2006-02-01 05:30:00,88.745,88.758,88.723,88.723,277199995.0
2006-02-01 05:31:00,88.717,88.762,88.717,88.727,299500000.0
2006-02-01 05:32:00,88.741,88.752,88.723,88.729,222500001.0
2006-02-01 05:33:00,88.736,88.751,88.727,88.742,224799998.0
2006-02-01 05:34:00,88.73,88.748,88.724,88.743,100500001.0
2006-02-01 05:35:00,88.717,88.733,88.708,88.728,182699997.0
2006-02-01 05:36:00,88.697,88.716,88.685,88.705,180200002.0
2006-02-01 05:37:00,88.708,88.717,88.684,88.695,239200003.0
2006-02-01 05:38:00,88.721,88.721,88.69,88.706,232100000.0
2006-02-01 05:39:00,88.697,88.711,88.691,88.71,140799999.0
2006-02-01 05:40:00,88.69,88.715,88.69,88.709,188900002.0
2006-02-01 05:41:00,88.713,88.724,88.697,88.7,226099998.0
2006-02-01 05:42:00,88.717,88.717,88.685,88.685,84400000.0
2006-02-01 05:43:00,88.689,88.716,88.689,88.716,225399999.0
2006-02-01 05:44:00,88.694,88.714,88.68,88.705,147100000.0
2006-02-01 05:45:00,88.692,88.712,88.686,88.712,134700000.0
2006-02-01 05:46:00,88.684,88.713,88.684,88.712,144399998.0
2006-02-01 05:47:00,88.697,88.724,88.696,88.723,103800000.0
2006-02-01 05:48:00,88.722,88.728,88.698,88.715,132000001.0
2006-02-01 05:49:00,88.726,88.735,88.708,88.708,184700002.0
2006-02-01 05:50:00,88.745,88.757,88.724,88.724,111100003.0
2006-02-01 05:51:00,88.732,88.738,88.702,88.723,190700004.0
2006-02-01 05:52:00,88.734,88.734,88.701,88.705,213199999.0
2006-02-01 05:53:00,88.703,88.731,88.69,88.71,236700000.0
2006-02-01 05:54:00,88.713,88.733,88.695,88.699,196000002.0
2006-02-01 05:55:00,88.708,88.734,88.706,88.726,135799998.0
2006-02-01 05:56:00,88.726,88.739,88.718,88.736,183599995.0
2006-02-01 05:57:00,88.745,88.745,88.712,88.72,183500000.0
2006-02-01 05:58:00,88.717,88.744,88.717,88.744,221400005.0
2006-02-01 05:59:00,88.747,88.755,88.727,88.727,157899997.0
2006-02-01 06:00:00,88.717,88.738,88.717,88.728,70100000.0
2006-02-01 06:01:00,88.741,88.755,88.723,88.744,149100000.0
2006-02-01 06:02:00,88.714,88.743,88.714,88.737,213399999.0
2006-02-01 06:03:00,88.72,88.731,88.703,88.715,279899999.0
2006-02-01 06:04:00,88.728,88.732,88.705,88.731,277699997.0
2006-02-01 06:05:00,88.735,88.735,88.706,88.712,149800000.0
2006-02-01 06:06:00,88.712,88.743,88.712,88.741,149600002.0
2006-02-01 06:07:00,88.715,88.737,88.71,88.731,195199999.0
2006-02-01 06:08:00,88.738,88.738,88.704,88.72,175700002.0
2006-02-01 06:09:00,88.725,88.735,88.707,88.709,226399998.0
2006-02-01 06:10:00,88.705,88.735,88.699,88.716,138500001.0
2006-02-01 06:11:00,88.732,88.732,88.703,88.707,179399999.0
2006-02-01 06:12:00,88.708,88.728,88.701,88.728,260499995.0
2006-02-01 06:13:00,88.72,88.747,88.72,88.732,139700000.0
2006-02-01 06:14:00,88.715,88.745,88.714,88.738,212300002.0
2006-02-01 06:15:00,88.726,88.751,88.718,88.751,167100003.0
2006-02-01 06:16:00,88.736,88.766,88.736,88.756,207000000.0
2006-02-01 06:17:00,88.762,88.762,88.735,88.746,178099997.0
2006-02-01 06:18:00,88.756,88.773,88.745,88.769,132099998.0
2006-02-01 06:19:00,88.757,88.78,88.738,88.759,66100000.0
2006-02-01 06:20:00,88.767,88.788,88.753,88.763,113800000.0
2006-02-01 06:21:00,88.767,88.792,88.767,88.792,218800000.0
2006-02-01 06:22:00,88.787,88.787,88.758,88.762,225999996.0
2006-02-01 06:23:00,88.787,88.816,88.78,88.787,200899998.0
2006-02-01 06:24:00,88.786,88.811,88.782,88.782,215400002.0
2006-02-01 06:25:00,88.783,88.802,88.766,88.774,320599998.0
2006-02-01 06:26:00,88.759,88.77,88.743,88.75,136099999.0
2006-02-01 06:27:00,88.771,88.782,88.761,88.763,69400000.0
2006-02-01 06:28:00,88.767,88.78,88.757,88.773,106099998.0
2006-02-01 06:29:00,88.777,88.777,88.738,88.757,99899998.0
2006-02-01 06:30:00,88.776,88.79,88.76,88.773,167899998.0
2006-02-01 06:31:00,88.793,88.799,88.767,88.771,111999999.0
2006-02-01 06:32:00,88.785,88.795,88.769,88.781,263499999.0
2006-02-01 06:33:00,88.774,88.788,88.761,88.782,249000005.0
2006-02-01 06:34:00,88.787,88.796,88.767,88.781,158600001.0
2006-02-01 06:35:00,88.779,88.788,88.756,88.767,132799998.0
2006-02-01 06:36:00,88.744,88.762,88.736,88.748,139100003.0
2006-02-01 06:37:00,88.749,88.761,88.736,88.742,159700000.0
2006-02-01 06:38:00,88.757,88.771,88.743,88.754,300600000.0
2006-02-01 06:39:00,88.767,88.773,88.745,88.75,84600001.0
2006-02-01 06:40:00,88.753,88.769,88.739,88.754,256000003.0
2006-02-01 06:41:00,88.737,88.758,88.734,88.758,151399999.0
2006-02-01 06:42:00,88.73,88.76,88.73,88.758,247599998.0
2006-02-01 06:43:00,88.757,88.757,88.732,88.732,253200000.0
2006-02-01 06:44:00,88.741,88.749,88.719,88.73,194599998.0
2006-02-01 06:45:00,88.733,88.733,88.7,88.705,131500001.0
2006-02-01 06:46:00,88.727,88.727,88.692,88.692,215799999.0
2006-02-01 06:47:00,88.703,88.714,88.686,88.691,97099998.0
2006-02-01 06:48:00,88.711,88.755,88.702,88.723,269399997.0
2006-02-01 06:49:00,88.717,88.736,88.708,88.725,282800000.0
2006-02-01 06:50:00,88.725,88.758,88.713,88.74,139499996.0
2006-02-01 06:51:00,88.768,88.768,88.732,88.732,214100002.0
2006-02-01 06:52:00,88.748,88.763,88.739,88.762,194499997.0
2006-02-01 06:53:00,88.746,88.764,88.74,88.756,262600001.0
2006-02-01 06:54:00,88.752,88.766,88.745,88.763,154499997.0
2006-02-01 06:55:00,88.749,88.773,88.738,88.767,141000000.0
2006-02-01 06:56:00,88.76,88.783,88.747,88.768,173900003.0
2006-02-01 06:57:00,88.751,88.771,88.748,88.759,199000004.0
2006-02-01 06:58:00,88.755,88.766,88.732,88.745,178600000.0
2006-02-01 06:59:00,88.749,88.768,88.734,88.764,110000000.0
2006-02-01 07:00:00,88.737,88.757,88.733,88.757,125800001.0
2006-02-01 07:01:00,88.751,88.752,88.724,88.724,179599999.0
2006-02-01 07:02:00,88.736,88.748,88.718,88.736,214800000.0
2006-02-01 07:03:00,88.721,88.74,88.707,88.73,117200001.0
2006-02-01 07:04:00,88.742,88.742,88.709,88.709,197599998.0
2006-02-01 07:05:00,88.708,88.731,88.7,88.717,163699998.0
2006-02-01 07:06:00,88.705,88.725,88.704,88.71,110400000.0
2006-02-01 07:07:00,88.725,88.725,88.68,88.705,127899998.0
2006-02-01 07:08:00,88.719,88.732,88.685,88.699,135900002.0
2006-02-01 07:09:00,88.698,88.737,88.698,88.714,189400003.0
2006-02-01 07:10:00,88.703,88.719,88.692,88.71,157300001.0
2006-02-01 07:11:00,88.697,88.714,88.685,88.698,167199999.0
2006-02-01 07:12:00,88.698,88.716,88.686,88.702,138599999.0
2006-02-01 07:13:00,88.713,88.718,88.687,88.698,195799999.0
2006-02-01 07:14:00,88.693,88.715,88.687,88.715,189800001.0
2006-02-01 07:15:00,88.713,88.734,88.697,88.706,164399999.0
2006-02-01 07:16:00,88.71,88.73,88.682,88.709,272999999.0
2006-02-01 07:17:00,88.728,88.729,88.699,88.702,191899997.0
2006-02-01 07:18:00,88.723,88.727,88.703,88.705,176799998.0
2006-02-01 07:19:00,88.733,88.744,88.715,88.73,259099998.0
2006-02-01 07:20:00,88.712,88.731,88.706,88.731,71800000.0
2006-02-01 07:21:00,88.73,88.737,88.713,88.713,147799998.0
2006-02-01 07:22:00,88.724,88.74,88.708,88.728,265599998.0
2006-02-01 07:23:00,88.702,88.73,88.7,88.72,180699999.0
2006-02-01 07:24:00,88.725,88.738,88.688,88.723,206000003.0
2006-02-01 07:25:00,88.725,88.748,88.711,88.723,268600000.0
2006-02-01 07:26:00,88.726,88.745,88.712,88.743,335199996.0
2006-02-01 07:27:00,88.727,88.747,88.723,88.732,182299998.0
2006-02-01 07:28:00,88.737,88.761,88.73,88.748,212900001.0
2006-02-01 07:29:00,88.741,88.755,88.733,88.753,122600000.0
2006-02-01 07:30:00,88.754,88.762,88.737,88.749,116199999.0
2006-02-01 07:31:00,88.72,88.746,88.717,88.738,252799997.0
2006-02-01 07:32:00,88.716,88.74,88.716,88.74,128299999.0
2006-02-01 07:33:00,88.727,88.747,88.719,88.741,254900001.0
2006-02-01 07:34:00,88.736,88.748,88.722,88.743,168200001.0
2006-02-01 07:35:00,88.742,88.743,88.717,88.726,243300000.0
2006-02-01 07:36:00,88.736,88.749,88.715,88.735,254199997.0
2006-02-01 07:37:00,88.72,88.748,88.717,88.748,110400000.0
2006-02-01 07:38:00,88.738,88.744,88.718,88.723,199899999.0
2006-02-01 07:39:00,88.753,88.753,88.723,88.732,119200001.0
2006-02-01 07:40:00,88.726,88.755,88.726,88.755,175799997.0
2006-02-01 07:41:00,88.738,88.75,88.73,88.745,142299999.0
2006-02-01 07:42:00,88.747,88.762,88.733,88.735,122300000.0
2006-02-01 07:43:00,88.752,88.753,88.727,88.732,132200000.0
2006-02-01 07:44:00,88.74,88.759,88.732,88.742,202699999.0
2006-02-01 07:45:00,88.737,88.749,88.716,88.719,172300000.0
2006-02-01 07:46:00,88.723,88.741,88.698,88.726,133799997.0
2006-02-01 07:47:00,88.715,88.732,88.697,88.729,163600002.0
2006-02-01 07:48:00,88.715,88.728,88.702,88.722,319099998.0
2006-02-01 07:49:00,88.723,88.729,88.705,88.707,300000002.0
2006-02-01 07:50:00,88.727,88.73,88.674,88.674,313999997.0
2006-02-01 07:51:00,88.732,88.733,88.714,88.728,176799999.0
2006-02-01 07:52:00,88.729,88.734,88.701,88.711,97400001.0
2006-02-01 07:53:00,88.745,88.749,88.715,88.744,217399999.0
2006-02-01 07:54:00,88.716,88.732,88.714,88.728,52400001.0
2006-02-01 07:55:00,88.712,88.736,88.712,88.732,295500003.0
2006-02-01 07:56:00,88.717,88.736,88.699,88.727,157400000.0
2006-02-01 07:57:00,88.707,88.728,88.704,88.728,172700000.0
2006-02-01 07:58:00,88.707,88.724,88.695,88.708,192700002.0
2006-02-01 07:59:00,88.701,88.73,88.701,88.73,130799998.0
2006-02-01 08:00:00,88.735,88.735,88.706,88.71,109300002.0
2006-02-01 08:01:00,88.731,88.733,88.705,88.705,144300001.0
2006-02-01 08:02:00,88.706,88.716,88.679,88.698,182399997.0
2006-02-01 08:03:00,88.715,88.72,88.692,88.699,122500000.0
2006-02-01 08:04:00,88.714,88.719,88.686,88.686,215299998.0
2006-02-01 08:05:00,88.683,88.688,88.654,88.66,243599999.0
2006-02-01 08:06:00,88.69,88.702,88.673,88.673,204399998.0
2006-02-01 08:07:00,88.685,88.696,88.661,88.661,264799999.0
2006-02-01 08:08:00,88.687,88.695,88.67,88.67,138700000.0
2006-02-01 08:09:00,88.655,88.681,88.655,88.672,345799996.0
2006-02-01 08:10:00,88.664,88.685,88.643,88.661,200500004.0
2006-02-01 08:11:00,88.642,88.682,88.642,88.682,157500001.0
2006-02-01 08:12:00,88.67,88.689,88.663,88.689,226800003.0
2006-02-01 08:13:00,88.679,88.695,88.668,88.682,339599998.0
2006-02-01 08:14:00,88.664,88.692,88.664,88.674,57800000.0
2006-02-01 08:15:00,88.691,88.691,88.666,88.674,171300000.0
2006-02-01 08:16:00,88.65,88.677,88.65,88.677,271700000.0
2006-02-01 08:17:00,88.673,88.673,88.637,88.637,205899999.0
2006-02-01 08:18:00,88.635,88.65,88.63,88.645,247300003.0
2006-02-01 08:19:00,88.65,88.658,88.634,88.634,169600003.0
2006-02-01 08:20:00,88.626,88.644,88.613,88.644,220999998.0
2006-02-01 08:21:00,88.648,88.675,88.648,88.648,262899998.0
2006-02-01 08:22:00,88.668,88.669,88.644,88.656,117200003.0
2006-02-01 08:23:00,88.643,88.687,88.643,88.687,159599998.0
2006-02-01 08:24:00,88.689,88.698,88.67,88.678,140200000.0
2006-02-01 08:25:00,88.64,88.683,88.64,88.663,226999998.0
2006-02-01 08:26:00,88.662,88.675,88.649,88.655,126800001.0
2006-02-01 08:27:00,88.652,88.674,88.629,88.65,98200002.0
2006-02-01 08:28:00,88.66,88.675,88.64,88.659,184100002.0
2006-02-01 08:29:00,88.66,88.673,88.647,88.665,142299999.0
2006-02-01 08:30:00,88.657,88.677,88.642,88.662,282399999.0
2006-02-01 08:31:00,88.678,88.694,88.665,88.675,304099999.0
2006-02-01 08:32:00,88.693,88.693,88.653,88.653,155900000.0
2006-02-01 08:33:00,88.664,88.69,88.664,88.69,232999998.0
2006-02-01 08:34:00,88.678,88.688,88.653,88.653,184199997.0
2006-02-01 08:35:00,88.676,88.692,88.654,88.675,161499999.0
2006-02-01 08:36:00,88.687,88.702,88.665,88.685,123199998.0
2006-02-01 08:37:00,88.687,88.697,88.658,88.671,125800003.0
2006-02-01 08:38:00,88.663,88.687,88.653,88.687,238099998.0
2006-02-01 08:39:00,88.671,88.694,88.669,88.67,199299995.0
2006-02-01 08:40:00,88.66,88.688,88.657,88.67,273800000.0
2006-02-01 08:41:00,88.656,88.682,88.645,88.667,209299998.0
2006-02-01 08:42:00,88.663,88.683,88.657,88.67,152200001.0
2006-02-01 08:43:00,88.671,88.7,88.662,88.671,172300002.0
2006-02-01 08:44:00,88.702,88.711,88.67,88.67,251699999.0
2006-02-01 08:45:00,88.676,88.696,88.664,88.683,80500000.0
2006-02-01 08:46:00,88.692,88.717,88.673,88.696,143700002.0
2006-02-01 08:47:00,88.722,88.735,88.704,88.705,200499997.0
2006-02-01 08:48:00,88.726,88.733,88.712,88.712,198400000.0
2006-02-01 08:49:00,88.725,88.735,88.7,88.722,170500000.0
2006-02-01 08:50:00,88.725,88.738,88.699,88.72,156500004.0
2006-02-01 08:51:00,88.712,88.732,88.698,88.718,312299997.0
2006-02-01 08:52:00,88.702,88.723,88.698,88.723,87199999.0
2006-02-01 08:53:00,88.71,88.727,88.703,88.723,338599999.0
2006-02-01 08:54:00,88.704,88.718,88.686,88.718,78500001.0
2006-02-01 08:55:00,88.702,88.725,88.698,88.71,96400000.0
2006-02-01 08:56:00,88.703,88.739,88.703,88.739,171600004.0
2006-02-01 08:57:00,88.744,88.744,88.714,88.716,166800000.0
2006-02-01 08:58:00,88.728,88.743,88.71,88.719,144100002.0
2006-02-01 08:59:00,88.752,88.789,88.752,88.789,191300000.0
2006-02-01 09:00:00,88.763,88.786,88.761,88.777,206799999.0
2006-02-01 09:01:00,88.769,88.784,88.76,88.78,153200002.0
2006-02-01 09:02:00,88.795,88.823,88.794,88.808,111499998.0
2006-02-01 09:03:00,88.8,88.809,88.785,88.794,247300001.0
2006-02-01 09:04:00,88.804,88.822,88.78,88.78,268700003.0
2006-02-01 09:05:00,88.806,88.829,88.806,88.825,273599999.0
2006-02-01 09:06:00,88.83,88.83,88.791,88.798,150699998.0
2006-02-01 09:07:00,88.797,88.816,88.785,88.811,130200000.0
2006-02-01 09:08:00,88.812,88.812,88.785,88.787,140100002.0
2006-02-01 09:09:00,88.801,88.813,88.788,88.813,171699999.0
2006-02-01 09:10:00,88.798,88.798,88.757,88.768,131199998.0
2006-02-01 09:11:00,88.788,88.812,88.775,88.777,238700000.0
2006-02-01 09:12:00,88.78,88.799,88.762,88.779,53300000.0
2006-02-01 09:13:00,88.753,88.775,88.742,88.755,167799998.0
2006-02-01 09:14:00,88.741,88.757,88.727,88.743,91400000.0
2006-02-01 09:15:00,88.747,88.763,88.726,88.746,193400002.0
2006-02-01 09:16:00,88.762,88.762,88.737,88.742,94299999.0
2006-02-01 09:17:00,88.745,88.764,88.743,88.76,244399999.0
2006-02-01 09:18:00,88.757,88.79,88.757,88.785,76000000.0
2006-02-01 09:19:00,88.765,88.789,88.744,88.759,110299998.0
2006-02-01 09:20:00,88.768,88.77,88.75,88.751,200999999.0
2006-02-01 09:21:00,88.765,88.776,88.737,88.755,143500002.0
2006-02-01 09:22:00,88.768,88.773,88.74,88.75,132000002.0
2006-02-01 09:23:00,88.745,88.761,88.733,88.755,170000000.0
2006-02-01 09:24:00,88.741,88.771,88.732,88.767,141099998.0
2006-02-01 09:25:00,88.777,88.793,88.764,88.781,251199997.0
2006-02-01 09:26:00,88.786,88.796,88.767,88.767,224699998.0
2006-02-01 09:27:00,88.768,88.782,88.737,88.75,186900000.0
2006-02-01 09:28:00,88.767,88.783,88.753,88.772,196400000.0
2006-02-01 09:29:00,88.754,88.789,88.754,88.777,124000000.0
2006-02-01 09:30:00,88.777,88.785,88.753,88.753,152900002.0
2006-02-01 09:31:00,88.752,88.771,88.741,88.758,172700000.0
2006-02-01 09:32:00,88.751,88.775,88.725,88.76,156600000.0
2006-02-01 09:33:00,88.746,88.779,88.746,88.763,217299998.0
2006-02-01 09:34:00,88.77,88.787,88.758,88.771,129700000.0
2006-02-01 09:35:00,88.754,88.783,88.754,88.783,136200001.0
2006-02-01 09:36:00,88.77,88.797,88.77,88.795,145100001.0
2006-02-01 09:37:00,88.797,88.801,88.779,88.785,197100001.0
2006-02-01 09:38:00,88.783,88.804,88.778,88.79,129400002.0
2006-02-01 09:39:00,88.778,88.794,88.764,88.788,170599998.0
2006-02-01 09:40:00,88.764,88.793,88.76,88.781,151000001.0
2006-02-01 09:41:00,88.772,88.791,88.762,88.787,153500001.0
2006-02-01 09:42:00,88.782,88.786,88.761,88.763,239800000.0
2006-02-01 09:43:00,88.778,88.778,88.75,88.754,209699999.0
2006-02-01 09:44:00,88.779,88.781,88.737,88.769,207799999.0
2006-02-01 09:45:00,88.762,88.772,88.745,88.759,196199997.0
2006-02-01 09:46:00,88.757,88.757,88.717,88.729,192899998.0
2006-02-01 09:47:00,88.727,88.747,88.716,88.736,164699998.0
2006-02-01 09:48:00,88.751,88.758,88.734,88.734,257200000.0
2006-02-01 09:49:00,88.741,88.75,88.705,88.725,274299996.0
2006-02-01 09:50:00,88.706,88.729,88.701,88.719,191899995.0
2006-02-01 09:51:00,88.705,88.72,88.682,88.699,164199999.0
2006-02-01 09:52:00,88.684,88.705,88.673,88.692,156200001.0
2006-02-01 09:53:00,88.69,88.711,88.684,88.695,286099997.0
2006-02-01 09:54:00,88.683,88.705,88.667,88.69,167899993.0
2006-02-01 09:55:00,88.69,88.709,88.683,88.705,121800000.0
2006-02-01 09:56:00,88.688,88.71,88.668,88.702,275299999.0
2006-02-01 09:57:00,88.708,88.717,88.683,88.687,142899999.0
2006-02-01 09:58:00,88.688,88.718,88.686,88.718,136600001.0
2006-02-01 09:59:00,88.711,88.727,88.696,88.711,191399999.0
2006-02-01 10:00:00,88.706,88.757,88.706,88.757,121000000.0
2006-02-01 10:01:00,88.741,88.764,88.741,88.764,108799998.0
2006-02-01 10:02:00,88.758,88.802,88.758,88.802,226399998.0
2006-02-01 10:03:00,88.809,88.812,88.768,88.769,238899998.0
2006-02-01 10:04:00,88.758,88.779,88.755,88.763,112200000.0
2006-02-01 10:05:00,88.773,88.773,88.745,88.755,107700001.0
2006-02-01 10:06:00,88.754,88.776,88.737,88.746,216300000.0
2006-02-01 10:07:00,88.758,88.764,88.742,88.743,255199999.0
2006-02-01 10:08:00,88.77,88.777,88.746,88.749,93699998.0
2006-02-01 10:09:00,88.748,88.777,88.748,88.766,223100000.0
2006-02-01 10:10:00,88.756,88.767,88.741,88.756,219400002.0
2006-02-01 10:11:00,88.757,88.764,88.736,88.746,204299999.0
2006-02-01 10:12:00,88.753,88.756,88.732,88.732,169699999.0
2006-02-01 10:13:00,88.746,88.748,88.724,88.724,102700000.0
2006-02-01 10:14:00,88.735,88.761,88.735,88.76,192799997.0
2006-02-01 10:15:00,88.759,88.769,88.736,88.736,108500003.0
2006-02-01 10:16:00,88.712,88.747,88.71,88.725,279599997.0
2006-02-01 10:17:00,88.706,88.741,88.706,88.74,155700001.0
2006-02-01 10:18:00,88.738,88.738,88.712,88.718,141700000.0
2006-02-01 10:19:00,88.713,88.748,88.713,88.745,239200001.0
2006-02-01 10:20:00,88.738,88.755,88.716,88.731,131800001.0
2006-02-01 10:21:00,88.712,88.754,88.712,88.754,144199999.0
2006-02-01 10:22:00,88.73,88.755,88.723,88.753,204199999.0
2006-02-01 10:23:00,88.761,88.782,88.752,88.77,176800000.0
2006-02-01 10:24:00,88.764,88.786,88.739,88.763,185400003.0
2006-02-01 10:25:00,88.787,88.787,88.759,88.772,124099998.0
2006-02-01 10:26:00,88.766,88.79,88.766,88.787,138400000.0
2006-02-01 10:27:00,88.8,88.806,88.785,88.798,310000002.0
2006-02-01 10:28:00,88.779,88.811,88.768,88.811,142500002.0
2006-02-01 10:29:00,88.804,88.827,88.788,88.808,220599999.0
2006-02-01 10:30:00,88.827,88.834,88.808,88.808,171799999.0
2006-02-01 10:31:00,88.825,88.846,88.807,88.824,263899999.0
2006-02-01 10:32:00,88.829,88.841,88.813,88.816,142000000.0
2006-02-01 10:33:00,88.828,88.83,88.789,88.789,156800000.0
2006-02-01 10:34:00,88.817,88.817,88.787,88.787,181100000.0
2006-02-01 10:35:00,88.805,88.818,88.786,88.811,255600001.0
2006-02-01 10:36:00,88.795,88.82,88.794,88.807,156000001.0
2006-02-01 10:37:00,88.782,88.801,88.78,88.782,100300000.0
2006-02-01 10:38:00,88.776,88.798,88.772,88.795,207399999.0
2006-02-01 10:39:00,88.798,88.817,88.785,88.785,241599999.0
2006-02-01 10:40:00,88.807,88.812,88.784,88.805,193200000.0
2006-02-01 10:41:00,88.805,88.818,88.787,88.802,281600001.0
2006-02-01 10:42:00,88.804,88.808,88.787,88.79,293000000.0
2006-02-01 10:43:00,88.791,88.823,88.791,88.82,223300002.0
2006-02-01 10:44:00,88.816,88.876,88.816,88.846,228000002.0
2006-02-01 10:45:00,88.863,88.871,88.84,88.849,180800001.0
2006-02-01 10:46:00,88.857,88.882,88.857,88.88,180200001.0
2006-02-01 10:47:00,88.865,88.889,88.848,88.865,227700002.0
2006-02-01 10:48:00,88.878,88.909,88.864,88.89,215400000.0
2006-02-01 10:49:00,88.901,88.911,88.878,88.886,163099998.0
2006-02-01 10:50:00,88.885,88.888,88.854,88.885,126500000.0
2006-02-01 10:51:00,88.86,88.884,88.858,88.875,131099999.0
2006-02-01 10:52:00,88.862,88.878,88.842,88.863,218900001.0
2006-02-01 10:53:00,88.868,88.893,88.856,88.873,211200000.0
2006-02-01 10:54:00,88.881,88.894,88.87,88.874,116599999.0
2006-02-01 10:55:00,88.874,88.887,88.853,88.867,294499997.0
2006-02-01 10:56:00,88.866,88.866,88.832,88.848,212100001.0
2006-02-01 10:57:00,88.851,88.861,88.835,88.835,115099997.0
2006-02-01 10:58:00,88.846,88.85,88.827,88.833,188000001.0
2006-02-01 10:59:00,88.823,88.845,88.8,88.805,184500000.0
2006-02-01 11:00:00,88.79,88.823,88.746,88.815,218999998.0
2006-02-01 11:01:00,88.818,88.825,88.794,88.794,213900001.0
2006-02-01 11:02:00,88.782,88.814,88.782,88.811,109399998.0
2006-02-01 11:03:00,88.787,88.837,88.787,88.837,292399997.0
2006-02-01 11:04:00,88.823,88.835,88.811,88.82,180800000.0
2006-02-01 11:05:00,88.816,88.816,88.767,88.775,140900000.0
2006-02-01 11:06:00,88.768,88.799,88.768,88.781,137800001.0
2006-02-01 11:07:00,88.784,88.802,88.768,88.78,276899998.0
2006-02-01 11:08:00,88.796,88.804,88.772,88.777,235800001.0
2006-02-01 11:09:00,88.778,88.79,88.763,88.786,173700004.0
2006-02-01 11:10:00,88.762,88.789,88.76,88.771,172099998.0
2006-02-01 11:11:00,88.752,88.768,88.744,88.767,235299993.0
2006-02-01 11:12:00,88.754,88.784,88.754,88.775,268600001.0
2006-02-01 11:13:00,88.764,88.782,88.747,88.782,132100000.0
2006-02-01 11:14:00,88.767,88.791,88.759,88.759,101899999.0
2006-02-01 11:15:00,88.776,88.809,88.776,88.801,213899997.0
2006-02-01 11:16:00,88.8,88.822,88.798,88.803,239399996.0
2006-02-01 11:17:00,88.824,88.832,88.801,88.805,101199999.0
2006-02-01 11:18:00,88.798,88.816,88.78,88.791,160399999.0
2006-02-01 11:19:00,88.812,88.813,88.783,88.783,208699996.0
2006-02-01 11:20:00,88.792,88.835,88.79,88.835,219299999.0
2006-02-01 11:21:00,88.86,88.904,88.86,88.887,118999999.0
2006-02-01 11:22:00,88.884,88.938,88.884,88.912,160999997.0
2006-02-01 11:23:00,88.893,88.911,88.89,88.905,132400000.0
2006-02-01 11:24:00,88.904,88.913,88.887,88.913,181799999.0
2006-02-01 11:25:00,88.914,88.923,88.894,88.899,181400003.0
2006-02-01 11:26:00,88.875,88.896,88.857,88.883,105600000.0
2006-02-01 11:27:00,88.874,88.908,88.868,88.908,179400000.0
2006-02-01 11:28:00,88.906,88.923,88.886,88.886,247000001.0
2006-02-01 11:29:00,88.893,88.915,88.892,88.901,195000001.0
2006-02-01 11:30:00,88.907,88.92,88.895,88.91,296599995.0
2006-02-01 11:31:00,88.913,88.916,88.894,88.901,139300001.0
2006-02-01 11:32:00,88.88,88.909,88.879,88.896,268399999.0
2006-02-01 11:33:00,88.89,88.93,88.89,88.92,282900001.0
2006-02-01 11:34:00,88.916,88.941,88.908,88.941,122299999.0
2006-02-01 11:35:00,88.938,88.955,88.916,88.932,182999999.0
2006-02-01 11:36:00,88.932,88.952,88.929,88.944,160700002.0
2006-02-01 11:37:00,88.928,88.951,88.927,88.946,341700004.0
2006-02-01 11:38:00,88.926,88.952,88.921,88.95,225699999.0
2006-02-01 11:39:00,88.931,88.947,88.895,88.909,251900000.0
2006-02-01 11:40:00,88.859,88.898,88.859,88.872,131500000.0
2006-02-01 11:41:00,88.885,88.891,88.859,88.868,219899996.0
2006-02-01 11:42:00,88.888,88.901,88.871,88.875,289000000.0
2006-02-01 11:43:00,88.87,88.894,88.863,88.878,193699999.0
2006-02-01 11:44:00,88.87,88.892,88.861,88.883,216600003.0
2006-02-01 11:45:00,88.861,88.881,88.821,88.841,160999999.0
2006-02-01 11:46:00,88.826,88.85,88.816,88.85,226300004.0
2006-02-01 11:47:00,88.839,88.857,88.828,88.857,206100002.0
2006-02-01 11:48:00,88.861,88.873,88.841,88.852,136200000.0
2006-02-01 11:49:00,88.838,88.841,88.811,88.822,176499998.0
2006-02-01 11:50:00,88.812,88.836,88.804,88.804,375599998.0
2006-02-01 11:51:00,88.816,88.835,88.801,88.835,347100001.0
2006-02-01 11:52:00,88.807,88.827,88.775,88.793,194999998.0
2006-02-01 11:53:00,88.787,88.817,88.787,88.814,161700000.0
2006-02-01 11:54:00,88.816,88.83,88.789,88.796,235299999.0
2006-02-01 11:55:00,88.803,88.823,88.778,88.796,104300001.0
2006-02-01 11:56:00,88.818,88.826,88.801,88.801,175299999.0
2006-02-01 11:57:00,88.818,88.818,88.794,88.798,167899999.0
2006-02-01 11:58:00,88.797,88.817,88.795,88.817,190800000.0
2006-02-01 11:59:00,88.8,88.831,88.8,88.825,185799999.0
2006-02-01 12:00:00,88.82,88.831,88.8,88.813,127400000.0
2006-02-01 12:01:00,88.808,88.826,88.794,88.804,123500001.0
2006-02-01 12:02:00,88.797,88.818,88.79,88.818,205100002.0
2006-02-01 12:03:00,88.816,88.816,88.771,88.78,156400000.0
2006-02-01 12:04:00,88.802,88.812,88.785,88.795,143600000.0
2006-02-01 12:05:00,88.812,88.815,88.787,88.797,182900001.0
2006-02-01 12:06:00,88.795,88.815,88.787,88.813,87500001.0
2006-02-01 12:07:00,88.808,88.821,88.75,88.803,243399999.0
2006-02-01 12:08:00,88.79,88.818,88.79,88.815,174700002.0
2006-02-01 12:09:00,88.789,88.81,88.771,88.808,181899998.0
2006-02-01 12:10:00,88.796,88.823,88.792,88.802,212299996.0
2006-02-01 12:11:00,88.786,88.817,88.786,88.814,190099995.0
2006-02-01 12:12:00,88.83,88.851,88.824,88.839,164599998.0
2006-02-01 12:13:00,88.844,88.844,88.813,88.813,165700000.0
2006-02-01 12:14:00,88.817,88.847,88.817,88.834,254699997.0
2006-02-01 12:15:00,88.833,88.836,88.806,88.81,157200000.0
2006-02-01 12:16:00,88.803,88.83,88.803,88.819,148000000.0
2006-02-01 12:17:00,88.823,88.836,88.814,88.817,175600000.0
2006-02-01 12:18:00,88.837,88.852,88.821,88.827,204100003.0
2006-02-01 12:19:00,88.83,88.847,88.813,88.823,203500000.0
2006-02-01 12:20:00,88.84,88.862,88.826,88.848,342800000.0
2006-02-01 12:21:00,88.849,88.849,88.805,88.805,167799999.0
2006-02-01 12:22:00,88.824,88.838,88.818,88.821,90299999.0
2006-02-01 12:23:00,88.835,88.835,88.796,88.805,205700000.0
2006-02-01 12:24:00,88.815,88.825,88.8,88.8,325199995.0
2006-02-01 12:25:00,88.819,88.819,88.786,88.797,279500002.0
2006-02-01 12:26:00,88.796,88.814,88.783,88.8,242400000.0
2006-02-01 12:27:00,88.791,88.825,88.788,88.825,243100003.0
2006-02-01 12:28:00,88.823,88.834,88.796,88.796,243199997.0
2006-02-01 12:29:00,88.811,88.824,88.773,88.808,202900000.0
2006-02-01 12:30:00,88.804,88.822,88.792,88.812,165200002.0
2006-02-01 12:31:00,88.814,88.816,88.786,88.796,143600001.0
2006-02-01 12:32:00,88.815,88.821,88.79,88.79,245699998.0
2006-02-01 12:33:00,88.813,88.821,88.793,88.798,225000002.0
2006-02-01 12:34:00,88.816,88.829,88.805,88.824,167999999.0
2006-02-01 12:35:00,88.832,88.832,88.808,88.81,209400000.0
2006-02-01 12:36:00,88.827,88.828,88.791,88.81,265599998.0
2006-02-01 12:37:00,88.811,88.838,88.81,88.832,105800000.0
2006-02-01 12:38:00,88.833,88.836,88.811,88.816,242099998.0
2006-02-01 12:39:00,88.822,88.837,88.809,88.823,122100000.0
2006-02-01 12:40:00,88.806,88.828,88.804,88.828,124600000.0
2006-02-01 12:41:00,88.822,88.827,88.803,88.803,86200002.0
2006-02-01 12:42:00,88.815,88.825,88.8,88.801,204699996.0
2006-02-01 12:43:00,88.798,88.829,88.794,88.813,324400002.0
2006-02-01 12:44:00,88.811,88.827,88.793,88.803,177600003.0
2006-02-01 12:45:00,88.813,88.828,88.797,88.813,145900000.0
2006-02-01 12:46:00,88.799,88.807,88.778,88.785,144400002.0
2006-02-01 12:47:00,88.784,88.802,88.728,88.778,141699998.0
2006-02-01 12:48:00,88.779,88.802,88.766,88.783,157100001.0
2006-02-01 12:49:00,88.789,88.807,88.775,88.807,366299999.0
2006-02-01 12:50:00,88.805,88.834,88.805,88.824,151599999.0
2006-02-01 12:51:00,88.806,88.82,88.794,88.81,267099998.0
2006-02-01 12:52:00,88.811,88.828,88.799,88.812,111599999.0
2006-02-01 12:53:00,88.802,88.806,88.759,88.759,195199997.0
2006-02-01 12:54:00,88.774,88.811,88.77,88.805,159700000.0
2006-02-01 12:55:00,88.771,88.792,88.744,88.756,145400003.0
2006-02-01 12:56:00,88.745,88.77,88.739,88.75,210500003.0
2006-02-01 12:57:00,88.709,88.755,88.709,88.73,226899997.0
2006-02-01 12:58:00,88.727,88.734,88.708,88.721,161599999.0
2006-02-01 12:59:00,88.741,88.757,88.73,88.745,185399996.0
2006-02-01 13:00:00,88.718,88.752,88.715,88.752,150300000.0
2006-02-01 13:01:00,88.748,88.748,88.719,88.73,129800000.0
2006-02-01 13:02:00,88.714,88.739,88.706,88.723,200599999.0
2006-02-01 13:03:00,88.729,88.765,88.711,88.723,141200000.0
2006-02-01 13:04:00,88.733,88.735,88.709,88.718,166099998.0
2006-02-01 13:05:00,88.733,88.795,88.733,88.79,117999999.0
2006-02-01 13:06:00,88.8,88.807,88.778,88.794,307500003.0
2006-02-01 13:07:00,88.816,88.833,88.785,88.799,130199999.0
2006-02-01 13:08:00,88.79,88.833,88.774,88.83,196500001.0
2006-02-01 13:09:00,88.825,88.832,88.805,88.805,184599998.0
2006-02-01 13:10:00,88.814,88.834,88.81,88.829,240400000.0
2006-02-01 13:11:00,88.806,88.826,88.799,88.81,153800000.0
2006-02-01 13:12:00,88.82,88.838,88.816,88.832,142699997.0
2006-02-01 13:13:00,88.825,88.841,88.81,88.841,224199995.0
2006-02-01 13:14:00,88.845,88.845,88.808,88.808,115400000.0
2006-02-01 13:15:00,88.798,88.816,88.786,88.797,232299999.0
2006-02-01 13:16:00,88.773,88.795,88.768,88.795,188500000.0
2006-02-01 13:17:00,88.788,88.79,88.766,88.779,162100000.0
2006-02-01 13:18:00,88.787,88.798,88.773,88.786,236899999.0
2006-02-01 13:19:00,88.794,88.806,88.767,88.767,182299997.0
2006-02-01 13:20:00,88.752,88.774,88.731,88.734,160799998.0
2006-02-01 13:21:00,88.722,88.75,88.713,88.717,303699992.0
2006-02-01 13:22:00,88.727,88.728,88.701,88.701,151900004.0
2006-02-01 13:23:00,88.71,88.724,88.698,88.708,131100000.0
2006-02-01 13:24:00,88.72,88.748,88.72,88.737,185099999.0
2006-02-01 13:25:00,88.712,88.731,88.709,88.731,189900000.0
2006-02-01 13:26:00,88.737,88.761,88.737,88.76,217600000.0
2006-02-01 13:27:00,88.757,88.757,88.714,88.714,250300003.0
2006-02-01 13:28:00,88.713,88.713,88.686,88.695,142599999.0
2006-02-01 13:29:00,88.707,88.72,88.69,88.707,188500001.0
2006-02-01 13:30:00,88.714,88.729,88.694,88.694,98900000.0
2006-02-01 13:31:00,88.686,88.719,88.681,88.715,193100002.0
2006-02-01 13:32:00,88.695,88.711,88.677,88.692,175499999.0
2006-02-01 13:33:00,88.687,88.712,88.667,88.679,184599998.0
2006-02-01 13:34:00,88.703,88.71,88.682,88.692,119900000.0
2006-02-01 13:35:00,88.7,88.718,88.688,88.718,222399998.0
2006-02-01 13:36:00,88.71,88.733,88.7,88.733,257300002.0
2006-02-01 13:37:00,88.727,88.741,88.697,88.712,218400002.0
2006-02-01 13:38:00,88.679,88.701,88.654,88.666,172300001.0
2006-02-01 13:39:00,88.655,88.674,88.623,88.627,167799998.0
2006-02-01 13:40:00,88.603,88.633,88.601,88.633,267199996.0
2006-02-01 13:41:00,88.626,88.639,88.603,88.603,202900000.0
2006-02-01 13:42:00,88.613,88.624,88.583,88.583,217100000.0
2006-02-01 13:43:00,88.58,88.609,88.577,88.594,229899995.0
2006-02-01 13:44:00,88.595,88.605,88.58,88.591,180799999.0
2006-02-01 13:45:00,88.591,88.621,88.575,88.61,241800002.0
2006-02-01 13:46:00,88.607,88.622,88.593,88.602,223899999.0
2006-02-01 13:47:00,88.607,88.613,88.587,88.598,151500002.0
2006-02-01 13:48:00,88.62,88.62,88.594,88.6,291499995.0
2006-02-01 13:49:00,88.624,88.633,88.604,88.604,356099994.0
2006-02-01 13:50:00,88.58,88.612,88.58,88.609,232199999.0
2006-02-01 13:51:00,88.606,88.606,88.582,88.595,186299999.0
2006-02-01 13:52:00,88.567,88.587,88.537,88.552,208600002.0
2006-02-01 13:53:00,88.56,88.572,88.543,88.564,162099996.0
2006-02-01 13:54:00,88.562,88.574,88.544,88.547,245499999.0
2006-02-01 13:55:00,88.567,88.584,88.555,88.568,185299999.0
2006-02-01 13:56:00,88.578,88.594,88.566,88.579,214699999.0
2006-02-01 13:57:00,88.574,88.592,88.563,88.592,207000000.0
2006-02-01 13:58:00,88.593,88.598,88.57,88.578,144499998.0
2006-02-01 13:59:00,88.583,88.602,88.573,88.602,190299996.0
2006-02-01 14:00:00,88.604,88.617,88.587,88.614,223499999.0
2006-02-01 14:01:00,88.607,88.61,88.578,88.594,168200000.0
2006-02-01 14:02:00,88.604,88.612,88.587,88.587,138400002.0
2006-02-01 14:03:00,88.591,88.615,88.587,88.603,170399998.0
2006-02-01 14:04:00,88.612,88.615,88.588,88.593,138899999.0
2006-02-01 14:05:00,88.589,88.619,88.589,88.619,88700000.0
2006-02-01 14:06:00,88.599,88.63,88.599,88.628,210699997.0
2006-02-01 14:07:00,88.615,88.631,88.608,88.626,252800000.0
2006-02-01 14:08:00,88.628,88.632,88.61,88.61,76600000.0
2006-02-01 14:09:00,88.623,88.635,88.606,88.612,132600000.0
2006-02-01 14:10:00,88.621,88.633,88.613,88.628,98700001.0
2006-02-01 14:11:00,88.621,88.642,88.621,88.641,124100002.0
2006-02-01 14:12:00,88.651,88.664,88.641,88.645,161199998.0
2006-02-01 14:13:00,88.643,88.652,88.629,88.634,235099999.0
2006-02-01 14:14:00,88.634,88.66,88.633,88.652,325999998.0
2006-02-01 14:15:00,88.637,88.655,88.625,88.644,203800000.0
2006-02-01 14:16:00,88.636,88.644,88.62,88.624,242700003.0
2006-02-01 14:17:00,88.624,88.654,88.624,88.642,242599999.0
2006-02-01 14:18:00,88.615,88.644,88.61,88.63,141499999.0
2006-02-01 14:19:00,88.627,88.643,88.598,88.614,226000001.0
2006-02-01 14:20:00,88.618,88.636,88.615,88.633,229300002.0
2006-02-01 14:21:00,88.619,88.638,88.613,88.619,164900000.0
2006-02-01 14:22:00,88.623,88.643,88.618,88.642,202199999.0
2006-02-01 14:23:00,88.628,88.652,88.627,88.642,208900001.0
2006-02-01 14:24:00,88.628,88.645,88.622,88.643,195699999.0
2006-02-01 14:25:00,88.635,88.66,88.631,88.631,102699999.0
2006-02-01 14:26:00,88.662,88.665,88.632,88.646,194800000.0
2006-02-01 14:27:00,88.661,88.661,88.621,88.621,229700000.0
2006-02-01 14:28:00,88.638,88.645,88.614,88.618,149200000.0
2006-02-01 14:29:00,88.615,88.627,88.583,88.613,215399999.0
2006-02-01 14:30:00,88.607,88.62,88.591,88.608,294499996.0
2006-02-01 14:31:00,88.609,88.614,88.592,88.592,221100000.0
2006-02-01 14:32:00,88.613,88.618,88.598,88.606,165099999.0
2006-02-01 14:33:00,88.586,88.607,88.583,88.6,89699999.0
2006-02-01 14:34:00,88.601,88.601,88.57,88.57,167499999.0
2006-02-01 14:35:00,88.583,88.593,88.565,88.593,166099997.0
2006-02-01 14:36:00,88.574,88.592,88.568,88.59,120099999.0
2006-02-01 14:37:00,88.577,88.598,88.566,88.598,210800000.0
2006-02-01 14:38:00,88.582,88.6,88.562,88.577,119900000.0
2006-02-01 14:39:00,88.588,88.608,88.568,88.582,246699999.0
2006-02-01 14:40:00,88.594,88.595,88.572,88.582,169200001.0
2006-02-01 14:41:00,88.546,88.58,88.514,88.58,178299997.0
2006-02-01 14:42:00,88.573,88.587,88.557,88.559,162999997.0
2006-02-01 14:43:00,88.575,88.588,88.565,88.577,162499999.0
2006-02-01 14:44:00,88.575,88.581,88.549,88.567,261500003.0
2006-02-01 14:45:00,88.572,88.594,88.57,88.588,290000002.0
2006-02-01 14:46:00,88.582,88.61,88.582,88.605,155000000.0
2006-02-01 14:47:00,88.606,88.626,88.594,88.607,210400000.0
2006-02-01 14:48:00,88.601,88.632,88.601,88.618,119000002.0
2006-02-01 14:49:00,88.611,88.648,88.611,88.648,62900001.0
2006-02-01 14:50:00,88.655,88.655,88.624,88.636,203000000.0
2006-02-01 14:51:00,88.65,88.653,88.609,88.609,167899997.0
2006-02-01 14:52:00,88.615,88.628,88.605,88.618,169499998.0
2006-02-01 14:53:00,88.604,88.632,88.604,88.624,257900004.0
2006-02-01 14:54:00,88.624,88.624,88.595,88.595,144500001.0
2006-02-01 14:55:00,88.609,88.619,88.597,88.603,215000001.0
2006-02-01 14:56:00,88.611,88.622,88.601,88.606,125199998.0
2006-02-01 14:57:00,88.625,88.625,88.598,88.6,195400001.0
2006-02-01 14:58:00,88.618,88.624,88.586,88.586,168400002.0
2006-02-01 14:59:00,88.565,88.603,88.565,88.591,210200000.0
2006-02-01 15:00:00,88.578,88.601,88.563,88.581,179999997.0
2006-02-01 15:01:00,88.604,88.608,88.578,88.578,218500000.0
2006-02-01 15:02:00,88.569,88.588,88.556,88.576,307499997.0
2006-02-01 15:03:00,88.577,88.591,88.566,88.573,167099998.0
2006-02-01 15:04:00,88.591,88.591,88.569,88.571,133299999.0
2006-02-01 15:05:00,88.585,88.598,88.569,88.597,278700000.0
2006-02-01 15:06:00,88.586,88.599,88.564,88.58,296599996.0
2006-02-01 15:07:00,88.549,88.584,88.506,88.581,241000001.0
2006-02-01 15:08:00,88.588,88.598,88.566,88.573,232000000.0
2006-02-01 15:09:00,88.575,88.6,88.556,88.588,183900001.0
2006-02-01 15:10:00,88.577,88.596,88.567,88.591,143500000.0
2006-02-01 15:11:00,88.57,88.585,88.552,88.582,125099999.0
2006-02-01 15:12:00,88.569,88.592,88.569,88.586,246800001.0
2006-02-01 15:13:00,88.571,88.588,88.561,88.587,194900000.0
2006-02-01 15:14:00,88.599,88.635,88.598,88.635,123599998.0
2006-02-01 15:15:00,88.621,88.639,88.608,88.621,209100002.0
2006-02-01 15:16:00,88.624,88.632,88.604,88.604,170099999.0
2006-02-01 15:17:00,88.608,88.65,88.608,88.638,194099996.0
2006-02-01 15:18:00,88.626,88.645,88.619,88.627,225100000.0
2006-02-01 15:19:00,88.61,88.63,88.595,88.624,220499997.0
2006-02-01 15:20:00,88.624,88.636,88.614,88.635,139600000.0
2006-02-01 15:21:00,88.613,88.647,88.607,88.632,260099999.0
2006-02-01 15:22:00,88.637,88.65,88.609,88.609,177099999.0
2006-02-01 15:23:00,88.637,88.644,88.619,88.619,189500003.0
2006-02-01 15:24:00,88.637,88.649,88.624,88.624,161599998.0
2006-02-01 15:25:00,88.63,88.669,88.626,88.669,166699999.0
2006-02-01 15:26:00,88.678,88.685,88.663,88.67,250300002.0
2006-02-01 15:27:00,88.673,88.697,88.664,88.692,218899998.0
2006-02-01 15:28:00,88.687,88.693,88.668,88.668,149500001.0
2006-02-01 15:29:00,88.683,88.683,88.654,88.67,217699999.0
2006-02-01 15:30:00,88.656,88.682,88.656,88.682,226499995.0
2006-02-01 15:31:00,88.659,88.692,88.659,88.692,130500001.0
2006-02-01 15:32:00,88.675,88.696,88.664,88.685,251199999.0
2006-02-01 15:33:00,88.684,88.7,88.669,88.689,157700001.0
2006-02-01 15:34:00,88.685,88.713,88.685,88.708,224799999.0
2006-02-01 15:35:00,88.701,88.706,88.68,88.693,212299997.0
2006-02-01 15:36:00,88.708,88.708,88.678,88.685,224700002.0
2006-02-01 15:37:00,88.693,88.708,88.679,88.695,229399998.0
2006-02-01 15:38:00,88.699,88.712,88.687,88.69,216600000.0
2006-02-01 15:39:00,88.693,88.707,88.677,88.695,165499999.0
2006-02-01 15:40:00,88.685,88.703,88.602,88.685,179300000.0
2006-02-01 15:41:00,88.672,88.711,88.672,88.711,160299997.0
2006-02-01 15:42:00,88.687,88.71,88.681,88.71,120100000.0
2006-02-01 15:43:00,88.7,88.722,88.697,88.722,287199999.0
2006-02-01 15:44:00,88.72,88.721,88.68,88.68,103599999.0
2006-02-01 15:45:00,88.701,88.723,88.687,88.707,345299999.0
2006-02-01 15:46:00,88.699,88.728,88.699,88.724,305100002.0
2006-02-01 15:47:00,88.713,88.74,88.71,88.736,171999997.0
2006-02-01 15:48:00,88.734,88.738,88.706,88.738,176299996.0
2006-02-01 15:49:00,88.732,88.74,88.707,88.719,231100001.0
2006-02-01 15:50:00,88.716,88.718,88.691,88.7,185299998.0
2006-02-01 15:51:00,88.693,88.719,88.674,88.68,166299999.0
2006-02-01 15:52:00,88.69,88.712,88.688,88.712,236400003.0
2006-02-01 15:53:00,88.723,88.749,88.711,88.728,166099999.0
2006-02-01 15:54:00,88.727,88.755,88.727,88.754,170699996.0
2006-02-01 15:55:00,88.737,88.762,88.736,88.745,140399999.0
2006-02-01 15:56:00,88.745,88.767,88.743,88.767,143199999.0
2006-02-01 15:57:00,88.741,88.767,88.736,88.767,208600001.0
2006-02-01 15:58:00,88.775,88.786,88.748,88.748,212499999.0
2006-02-01 15:59:00,88.75,88.797,88.75,88.797,139700000.0
2006-02-01 16:00:00,88.808,88.83,88.788,88.788,297199998.0
2006-02-01 16:01:00,88.821,88.841,88.798,88.805,166200002.0
2006-02-01 16:02:00,88.81,88.836,88.81,88.835,76700001.0
2006-02-01 16:03:00,88.838,88.838,88.795,88.809,112199999.0
2006-02-01 16:04:00,88.839,88.858,88.823,88.823,203099998.0
2006-02-01 16:05:00,88.84,88.84,88.81,88.817,125100000.0
2006-02-01 16:06:00,88.803,88.827,88.8,88.818,76900000.0
2006-02-01 16:07:00,88.82,88.822,88.798,88.805,185299998.0
2006-02-01 16:08:00,88.824,88.827,88.773,88.773,86000001.0
2006-02-01 16:09:00,88.761,88.775,88.741,88.767,326899997.0
2006-02-01 16:10:00,88.771,88.771,88.75,88.757,159500001.0
2006-02-01 16:11:00,88.738,88.78,88.738,88.78,110299998.0
2006-02-01 16:12:00,88.795,88.799,88.744,88.792,213699998.0
2006-02-01 16:13:00,88.777,88.792,88.776,88.783,152999999.0
2006-02-01 16:14:00,88.76,88.777,88.733,88.749,99199998.0
2006-02-01 16:15:00,88.762,88.781,88.755,88.773,227100000.0
2006-02-01 16:16:00,88.771,88.784,88.756,88.769,105899999.0
2006-02-01 16:17:00,88.768,88.791,88.754,88.791,320100002.0
2006-02-01 16:18:00,88.79,88.79,88.76,88.76,108699999.0
2006-02-01 16:19:00,88.763,88.782,88.75,88.765,128199999.0
2006-02-01 16:20:00,88.757,88.757,88.73,88.735,187300002.0
2006-02-01 16:21:00,88.732,88.75,88.723,88.75,231699996.0
2006-02-01 16:22:00,88.757,88.757,88.724,88.725,167700001.0
2006-02-01 16:23:00,88.743,88.755,88.722,88.722,261999999.0
2006-02-01 16:24:00,88.728,88.754,88.728,88.747,93799998.0
2006-02-01 16:25:00,88.749,88.758,88.727,88.75,220200001.0
2006-02-01 16:26:00,88.755,88.755,88.719,88.726,235199999.0
2006-02-01 16:27:00,88.744,88.761,88.722,88.741,284000002.0
2006-02-01 16:28:00,88.751,88.794,88.74,88.772,115200001.0
2006-02-01 16:29:00,88.783,88.813,88.783,88.796,194300000.0
2006-02-01 16:30:00,88.777,88.804,88.774,88.794,310499995.0
2006-02-01 16:31:00,88.785,88.799,88.77,88.773,190100000.0
2006-02-01 16:32:00,88.788,88.795,88.769,88.771,156300001.0
2006-02-01 16:33:00,88.786,88.793,88.766,88.766,182800000.0
2006-02-01 16:34:00,88.768,88.816,88.768,88.816,128300000.0
2006-02-01 16:35:00,88.792,88.812,88.784,88.8,103400000.0
2006-02-01 16:36:00,88.798,88.828,88.785,88.798,208300002.0
2006-02-01 16:37:00,88.8,88.808,88.777,88.798,198100001.0
2006-02-01 16:38:00,88.793,88.798,88.772,88.786,147999996.0
2006-02-01 16:39:00,88.799,88.799,88.77,88.77,266299998.0
2006-02-01 16:40:00,88.786,88.824,88.786,88.821,261399995.0
2006-02-01 16:41:00,88.811,88.834,88.81,88.833,145600000.0
2006-02-01 16:42:00,88.829,88.836,88.809,88.811,196200000.0
2006-02-01 16:43:00,88.805,88.825,88.795,88.825,160600002.0
2006-02-01 16:44:00,88.819,88.821,88.803,88.803,201900000.0
2006-02-01 16:45:00,88.796,88.825,88.796,88.809,251700002.0
2006-02-01 16:46:00,88.798,88.798,88.768,88.781,186899997.0
2006-02-01 16:47:00,88.781,88.8,88.779,88.794,206699999.0
2006-02-01 16:48:00,88.793,88.802,88.767,88.767,233600003.0
2006-02-01 16:49:00,88.789,88.804,88.769,88.8,194100000.0
2006-02-01 16:50:00,88.781,88.798,88.758,88.774,195300000.0
2006-02-01 16:51:00,88.755,88.784,88.753,88.765,191099998.0
2006-02-01 16:52:00,88.758,88.767,88.733,88.753,255499999.0
2006-02-01 16:53:00,88.744,88.761,88.738,88.756,212199999.0
2006-02-01 16:54:00,88.727,88.763,88.727,88.75,150300000.0
2006-02-01 16:55:00,88.74,88.749,88.722,88.722,279999994.0
2006-02-01 16:56:00,88.753,88.753,88.719,88.734,91400000.0
2006-02-01 16:57:00,88.728,88.728,88.684,88.692,226199997.0
2006-02-01 16:58:00,88.692,88.713,88.668,88.693,134300001.0
2006-02-01 16:59:00,88.697,88.73,88.69,88.7,126900000.0
2006-02-01 17:00:00,88.684,88.715,88.683,88.69,230899998.0
2006-02-01 17:01:00,88.705,88.742,88.689,88.704,302599997.0
2006-02-01 17:02:00,88.743,88.794,88.74,88.771,217799997.0
2006-02-01 17:03:00,88.787,88.805,88.761,88.788,315100000.0
2006-02-01 17:04:00,88.796,88.816,88.785,88.803,295299996.0
2006-02-01 17:05:00,88.805,88.808,88.788,88.788,80699998.0
2006-02-01 17:06:00,88.787,88.791,88.761,88.77,335299998.0
2006-02-01 17:07:00,88.786,88.787,88.747,88.748,249599997.0
2006-02-01 17:08:00,88.741,88.756,88.726,88.753,172600000.0
2006-02-01 17:09:00,88.756,88.775,88.727,88.727,195400004.0
2006-02-01 17:10:00,88.746,88.763,88.734,88.761,179600000.0
2006-02-01 17:11:00,88.764,88.8,88.754,88.784,185499999.0
2006-02-01 17:12:00,88.773,88.79,88.767,88.783,167000002.0
2006-02-01 17:13:00,88.754,88.792,88.744,88.792,201199999.0
2006-02-01 17:14:00,88.767,88.794,88.759,88.794,138500000.0
2006-02-01 17:15:00,88.785,88.798,88.769,88.785,207300001.0
2006-02-01 17:16:00,88.77,88.789,88.766,88.785,295600001.0
2006-02-01 17:17:00,88.782,88.806,88.773,88.773,204900000.0
2006-02-01 17:18:00,88.792,88.813,88.788,88.799,190100001.0
2006-02-01 17:19:00,88.803,88.817,88.786,88.788,117099998.0
2006-02-01 17:20:00,88.816,88.823,88.792,88.802,227399997.0
2006-02-01 17:21:00,88.81,88.837,88.804,88.837,258700001.0
2006-02-01 17:22:00,88.835,88.837,88.813,88.825,177099999.0
2006-02-01 17:23:00,88.833,88.899,88.823,88.877,205899998.0
2006-02-01 17:24:00,88.899,88.923,88.877,88.913,262000000.0
2006-02-01 17:25:00,88.909,88.928,88.895,88.914,287099996.0
2006-02-01 17:26:00,88.931,88.95,88.917,88.922,154899998.0
2006-02-01 17:27:00,88.933,88.933,88.896,88.912,75000000.0
2006-02-01 17:28:00,88.913,88.933,88.903,88.926,177000001.0
2006-02-01 17:29:00,88.904,88.933,88.899,88.925,219000002.0
2006-02-01 17:30:00,88.895,88.912,88.879,88.894,177799999.0
2006-02-01 17:31:00,88.875,88.916,88.857,88.893,164200002.0
2006-02-01 17:32:00,88.883,88.915,88.883,88.915,122499998.0
2006-02-01 17:33:00,88.917,88.923,88.883,88.902,180799999.0
2006-02-01 17:34:00,88.902,88.936,88.902,88.912,176600000.0
2006-02-01 17:35:00,88.898,88.921,88.888,88.912,106500000.0
2006-02-01 17:36:00,88.908,88.916,88.89,88.912,169100001.0
2006-02-01 17:37:00,88.917,88.933,88.911,88.92,270999996.0
2006-02-01 17:38:00,88.925,88.935,88.908,88.917,243399999.0
2006-02-01 17:39:00,88.912,88.927,88.885,88.898,139699999.0
2006-02-01 17:40:00,88.906,88.914,88.882,88.882,145699999.0
2006-02-01 17:41:00,88.865,88.885,88.826,88.845,272899998.0
2006-02-01 17:42:00,88.851,88.86,88.833,88.844,149100000.0
2006-02-01 17:43:00,88.831,88.849,88.809,88.836,92899999.0
2006-02-01 17:44:00,88.833,88.868,88.824,88.853,210400001.0
2006-02-01 17:45:00,88.836,88.871,88.836,88.856,143000000.0
2006-02-01 17:46:00,88.834,88.85,88.822,88.835,117999999.0
2006-02-01 17:47:00,88.825,88.864,88.825,88.851,190600000.0
2006-02-01 17:48:00,88.849,88.865,88.838,88.838,180900000.0
2006-02-01 17:49:00,88.837,88.861,88.824,88.856,186000001.0
2006-02-01 17:50:00,88.83,88.856,88.83,88.849,126400000.0
2006-02-01 17:51:00,88.845,88.845,88.822,88.845,290600000.0
2006-02-01 17:52:00,88.861,88.88,88.855,88.863,184200000.0
2006-02-01 17:53:00,88.883,88.893,88.864,88.875,346500003.0
2006-02-01 17:54:00,88.895,88.909,88.884,88.903,260699998.0
2006-02-01 17:55:00,88.897,88.911,88.874,88.881,164499998.0
2006-02-01 17:56:00,88.897,88.903,88.879,88.884,281499997.0
2006-02-01 17:57:00,88.872,88.902,88.872,88.902,150900001.0
2006-02-01 17:58:00,88.901,88.902,88.872,88.872,229099999.0
2006-02-01 17:59:00,88.868,88.918,88.866,88.906,187500002.0
2006-02-01 18:00:00,88.891,88.919,88.86,88.891,204799998.0
2006-02-01 18:01:00,88.902,88.928,88.898,88.906,1253799997.0
2006-02-01 18:02:00,88.936,88.938,88.903,88.91,1873199995.0
2006-02-01 18:03:00,88.87,88.88,88.8,88.88,1680699990.0
2006-02-01 18:04:00,88.924,88.924,88.89,88.899,1680699990.0
2006-02-01 18:05:00,88.918,88.958,88.9,88.942,1987200001.0
2006-02-01 18:06:00,88.94,88.976,88.939,88.951,1710699992.0
2006-02-01 18:07:00,88.928,88.943,88.905,88.921,1886199998.0
2006-02-01 18:08:00,88.91,88.93,88.84,88.87,1527000002.0
2006-02-01 18:09:00,88.938,88.954,88.923,88.933,1527000002.0
2006-02-01 18:10:00,88.947,88.966,88.934,88.938,1755199997.0
2006-02-01 18:11:00,88.957,88.957,88.915,88.928,951499994.0
2006-02-01 18:12:00,88.924,88.957,88.921,88.943,1127199999.0
2006-02-01 18:13:00,88.938,88.946,88.908,88.912,1656100005.0
2006-02-01 18:14:00,88.927,88.95,88.911,88.941,1662099990.0
2006-02-01 18:15:00,88.94,88.956,88.926,88.943,1901600009.0
2006-02-01 18:16:00,88.939,88.953,88.912,88.912,1789799995.0
2006-02-01 18:17:00,88.904,88.936,88.899,88.926,723499999.0
2006-02-01 18:18:00,88.928,88.954,88.913,88.942,1148299997.0
2006-02-01 18:19:00,88.951,88.953,88.915,88.93,1947299999.0
2006-02-01 18:20:00,88.924,88.927,88.883,88.885,1729099992.0
2006-02-01 18:21:00,88.89,88.918,88.875,88.91,1325700006.0
2006-02-01 18:22:00,88.93,88.963,88.924,88.955,1933199991.0
2006-02-01 18:23:00,88.89,88.93,88.83,88.83,1654799995.0
2006-02-01 18:24:00,88.937,88.959,88.92,88.934,1654799995.0
2006-02-01 18:25:00,88.85,88.91,88.83,88.89,1582699995.0
2006-02-01 18:26:00,88.905,88.94,88.898,88.913,1582699995.0
2006-02-01 18:27:00,88.932,88.934,88.905,88.905,1281500000.0
2006-02-01 18:28:00,88.926,88.931,88.899,88.913,1117599997.0
2006-02-01 18:29:00,88.921,88.931,88.899,88.915,1208100003.0
2006-02-01 18:30:00,88.895,88.916,88.872,88.874,681900006.0
2006-02-01 18:31:00,88.872,88.872,88.824,88.824,1220400001.0
2006-02-01 18:32:00,88.832,88.846,88.804,88.826,1795699995.0
2006-02-01 18:33:00,88.846,88.867,88.832,88.847,1641900001.0
2006-02-01 18:34:00,88.845,88.871,88.835,88.851,1732400005.0
2006-02-01 18:35:00,88.88,88.897,88.859,88.892,1425099997.0
2006-02-01 18:36:00,88.889,88.917,88.876,88.91,1653199997.0
2006-02-01 18:37:00,88.894,88.913,88.882,88.904,925700000.0
2006-02-01 18:38:00,88.911,88.914,88.876,88.886,662100002.0
2006-02-01 18:39:00,88.903,88.904,88.88,88.885,391399998.0
2006-02-01 18:40:00,88.881,88.89,88.852,88.866,716500000.0
2006-02-01 18:41:00,88.871,88.873,88.841,88.851,822400006.0
2006-02-01 18:42:00,88.855,88.887,88.855,88.877,622099997.0
2006-02-01 18:43:00,88.872,88.901,88.865,88.897,1348899997.0
2006-02-01 18:44:00,88.897,88.916,88.878,88.898,776799999.0
2006-02-01 18:45:00,88.888,88.912,88.881,88.9,1241699996.0
2006-02-01 18:46:00,88.883,88.903,88.861,88.871,783699996.0
2006-02-01 18:47:00,88.885,88.898,88.867,88.884,505600006.0
2006-02-01 18:48:00,88.889,88.909,88.884,88.897,846599995.0
2006-02-01 18:49:00,88.892,88.901,88.87,88.89,1005799995.0
2006-02-01 18:50:00,88.879,88.895,88.861,88.879,943199997.0
2006-02-01 18:51:00,88.883,88.886,88.858,88.865,333800000.0
2006-02-01 18:52:00,88.869,88.875,88.84,88.857,646999998.0
2006-02-01 18:53:00,88.834,88.857,88.813,88.835,837199999.0
2006-02-01 18:54:00,88.819,88.832,88.8,88.823,858399996.0
2006-02-01 18:55:00,88.817,88.846,88.807,88.821,913699995.0
2006-02-01 18:56:00,88.81,88.838,88.81,88.827,516499998.0
2006-02-01 18:57:00,88.811,88.85,88.811,88.845,453799998.0
2006-02-01 18:58:00,88.815,88.85,88.815,88.826,1222099997.0
2006-02-01 18:59:00,88.834,88.847,88.82,88.83,758699997.0
2006-02-01 19:00:00,88.807,88.833,88.798,88.81,700300001.0
2006-02-01 19:01:00,88.789,88.816,88.777,88.803,404399998.0
2006-02-01 19:02:00,88.787,88.817,88.78,88.817,209500002.0
2006-02-01 19:03:00,88.81,88.826,88.798,88.808,569699999.0
2006-02-01 19:04:00,88.809,88.866,88.803,88.842,837200002.0
2006-02-01 19:05:00,88.845,88.862,88.827,88.847,373000002.0
2006-02-01 19:06:00,88.852,88.87,88.832,88.832,524899998.0
2006-02-01 19:07:00,88.85,88.86,88.806,88.806,963399998.0
2006-02-01 19:08:00,88.812,88.826,88.793,88.815,973099987.0
2006-02-01 19:09:00,88.796,88.838,88.796,88.833,773799999.0
2006-02-01 19:10:00,88.826,88.856,88.826,88.854,488000000.0
2006-02-01 19:11:00,88.839,88.858,88.834,88.847,210000002.0
2006-02-01 19:12:00,88.829,88.853,88.828,88.853,332699998.0
2006-02-01 19:13:00,88.826,88.847,88.81,88.819,367500000.0
2006-02-01 19:14:00,88.845,88.852,88.822,88.83,502999997.0
2006-02-01 19:15:00,88.837,88.875,88.837,88.875,684300003.0
2006-02-01 19:16:00,88.87,88.87,88.835,88.841,349599993.0
2006-02-01 19:17:00,88.84,88.858,88.836,88.844,471099998.0
2006-02-01 19:18:00,88.835,88.855,88.815,88.842,439400001.0
2006-02-01 19:19:00,88.838,88.859,88.83,88.844,520400003.0
2006-02-01 19:20:00,88.844,88.853,88.832,88.832,315500000.0
2006-02-01 19:21:00,88.843,88.857,88.832,88.855,299399999.0
2006-02-01 19:22:00,88.83,88.849,88.749,88.801,393699992.0
2006-02-01 19:23:00,88.811,88.831,88.792,88.823,1418799991.0
2006-02-01 19:24:00,88.824,88.833,88.796,88.805,640899995.0
2006-02-01 19:25:00,88.82,88.856,88.817,88.846,943200003.0
2006-02-01 19:26:00,88.853,88.853,88.811,88.82,1314199996.0
2006-02-01 19:27:00,88.836,88.846,88.816,88.827,1148500002.0
2006-02-01 19:28:00,88.825,88.843,88.818,88.842,589799994.0
2006-02-01 19:29:00,88.826,88.851,88.821,88.842,620200000.0
2006-02-01 19:30:00,88.825,88.837,88.807,88.832,879500000.0
2006-02-01 19:31:00,88.82,88.847,88.82,88.844,542999999.0
2006-02-01 19:32:00,88.832,88.847,88.802,88.817,606900002.0
2006-02-01 19:33:00,88.794,88.813,88.787,88.811,551600002.0
2006-02-01 19:34:00,88.786,88.818,88.773,88.81,829200002.0
2006-02-01 19:35:00,88.831,88.906,88.83,88.876,744000000.0
2006-02-01 19:36:00,88.891,88.891,88.842,88.854,547099997.0
2006-02-01 19:37:00,88.849,88.868,88.832,88.844,274900000.0
2006-02-01 19:38:00,88.852,88.863,88.822,88.857,868900001.0
2006-02-01 19:39:00,88.853,88.862,88.817,88.82,911400001.0
2006-02-01 19:40:00,88.831,88.864,88.808,88.808,599899997.0
2006-02-01 19:41:00,88.797,88.827,88.772,88.794,801799996.0
2006-02-01 19:42:00,88.794,88.845,88.78,88.793,736599992.0
2006-02-01 19:43:00,88.798,88.84,88.798,88.84,442200006.0
2006-02-01 19:44:00,88.84,88.872,88.817,88.833,427599998.0
2006-02-01 19:45:00,88.812,88.844,88.812,88.833,381400000.0
2006-02-01 19:46:00,88.801,88.835,88.801,88.817,328300002.0
2006-02-01 19:47:00,88.808,88.833,88.788,88.815,265600004.0
2006-02-01 19:48:00,88.821,88.847,88.806,88.847,829299998.0
2006-02-01 19:49:00,88.847,88.847,88.8,88.83,594899998.0
2006-02-01 19:50:00,88.812,88.828,88.763,88.8,483200000.0
2006-02-01 19:51:00,88.779,88.86,88.777,88.86,330700000.0
2006-02-01 19:52:00,88.863,88.863,88.818,88.84,537599997.0
2006-02-01 19:53:00,88.85,88.88,88.842,88.88,642900002.0
2006-02-01 19:54:00,88.854,88.881,88.834,88.851,897600003.0
2006-02-01 19:55:00,88.842,88.863,88.836,88.853,371900002.0
2006-02-01 19:56:00,88.835,88.873,88.835,88.862,329299999.0
2006-02-01 19:57:00,88.849,88.864,88.829,88.848,429799999.0
2006-02-01 19:58:00,88.847,88.867,88.836,88.841,796899997.0
2006-02-01 19:59:00,88.857,88.86,88.826,88.842,948099996.0
2006-02-01 20:00:00,88.849,88.864,88.835,88.85,298099999.0
2006-02-01 20:01:00,88.822,88.86,88.822,88.86,595099999.0
2006-02-01 20:02:00,88.87,88.875,88.85,88.854,672200001.0
2006-02-01 20:03:00,88.865,88.87,88.848,88.852,414100005.0
2006-02-01 20:04:00,88.86,88.887,88.818,88.887,199599999.0
2006-02-01 20:05:00,88.887,88.887,88.847,88.86,698499995.0
2006-02-01 20:06:00,88.876,88.893,88.862,88.868,826399999.0
2006-02-01 20:07:00,88.876,88.906,88.873,88.9,712399996.0
2006-02-01 20:08:00,88.895,88.895,88.853,88.858,526700002.0
2006-02-01 20:09:00,88.866,88.878,88.847,88.848,538799995.0
2006-02-01 20:10:00,88.866,88.875,88.85,88.861,597400003.0
2006-02-01 20:11:00,88.849,88.865,88.824,88.86,800099997.0
2006-02-01 20:12:00,88.863,88.871,88.842,88.845,1473399996.0
2006-02-01 20:13:00,88.853,88.86,88.835,88.836,639199994.0
2006-02-01 20:14:00,88.857,88.857,88.824,88.845,610299999.0
2006-02-01 20:15:00,88.854,88.86,88.835,88.848,761900003.0
2006-02-01 20:16:00,88.853,88.865,88.83,88.833,821700004.0
2006-02-01 20:17:00,88.837,88.855,88.826,88.839,371800004.0
2006-02-01 20:18:00,88.829,88.857,88.829,88.856,249899998.0
2006-02-01 20:19:00,88.852,88.853,88.829,88.836,214700000.0
2006-02-01 20:20:00,88.853,88.858,88.825,88.844,765899996.0
2006-02-01 20:21:00,88.85,88.85,88.82,88.826,605699999.0
2006-02-01 20:22:00,88.832,88.841,88.805,88.817,799599999.0
2006-02-01 20:23:00,88.817,88.833,88.808,88.823,518600002.0
2006-02-01 20:24:00,88.816,88.828,88.801,88.808,430200002.0
2006-02-01 20:25:00,88.816,88.845,88.815,88.835,454299995.0
2006-02-01 20:26:00,88.825,88.842,88.806,88.827,494199998.0
2006-02-01 20:27:00,88.833,88.836,88.809,88.809,302300000.0
2006-02-01 20:28:00,88.805,88.835,88.804,88.82,1108299986.0
2006-02-01 20:29:00,88.827,88.845,88.808,88.83,1578100003.0
2006-02-01 20:30:00,88.833,88.841,88.807,88.809,1407999996.0
2006-02-01 20:31:00,88.832,88.839,88.815,88.826,1101099998.0
2006-02-01 20:32:00,88.835,88.843,88.808,88.808,1225199993.0
2006-02-01 20:33:00,88.825,88.849,88.799,88.829,726400009.0
2006-02-01 20:34:00,88.834,88.847,88.813,88.83,365400004.0
2006-02-01 20:35:00,88.833,88.863,88.828,88.847,482799996.0
2006-02-01 20:36:00,88.855,88.86,88.831,88.846,674299999.0
2006-02-01 20:37:00,88.852,88.877,88.834,88.843,544500002.0
2006-02-01 20:38:00,88.85,88.86,88.831,88.848,866700004.0
2006-02-01 20:39:00,88.845,88.853,88.82,88.82,692099998.0
2006-02-01 20:40:00,88.82,88.844,88.813,88.837,1438799994.0
2006-02-01 20:41:00,88.849,88.86,88.831,88.86,1217899986.0
2006-02-01 20:42:00,88.843,88.862,88.83,88.857,1043299995.0
2006-02-01 20:43:00,88.844,88.868,88.842,88.865,835799999.0
2006-02-01 20:44:00,88.862,88.867,88.839,88.86,752899995.0
2006-02-01 20:45:00,88.861,88.873,88.844,88.865,666899993.0
2006-02-01 20:46:00,88.863,88.874,88.842,88.842,607899994.0
2006-02-01 20:47:00,88.854,88.867,88.84,88.855,990899991.0
2006-02-01 20:48:00,88.845,88.87,88.837,88.865,641500002.0
2006-02-01 20:49:00,88.867,88.874,88.848,88.858,443800001.0
2006-02-01 20:50:00,88.877,88.877,88.834,88.852,1182999985.0
2006-02-01 20:51:00,88.843,88.867,88.84,88.86,498199998.0
2006-02-01 20:52:00,88.85,88.86,88.834,88.848,338700001.0
2006-02-01 20:53:00,88.829,88.857,88.819,88.843,1258099997.0
2006-02-01 20:54:00,88.818,88.872,88.818,88.855,509499994.0
2006-02-01 20:55:00,88.853,88.861,88.821,88.821,1247599999.0
2006-02-01 20:56:00,88.834,88.858,88.815,88.827,556499997.0
2006-02-01 20:57:00,88.83,88.854,88.819,88.842,668200001.0
2006-02-01 20:58:00,88.821,88.85,88.819,88.838,1352300008.0
2006-02-01 20:59:00,88.837,88.838,88.798,88.815,1224400007.0
2006-02-01 21:00:00,88.815,88.837,88.803,88.822,1139700001.0
2006-02-01 21:01:00,88.818,88.857,88.817,88.849,1037200006.0
2006-02-01 21:02:00,88.848,88.882,88.844,88.857,502600004.0
2006-02-01 21:03:00,88.845,88.877,88.845,88.873,432199993.0
2006-02-01 21:04:00,88.878,88.892,88.851,88.851,375300005.0
2006-02-01 21:05:00,88.839,88.887,88.839,88.877,775499998.0
2006-02-01 21:06:00,88.853,88.873,88.839,88.873,623399997.0
2006-02-01 21:07:00,88.848,88.88,88.833,88.87,714399996.0
2006-02-01 21:08:00,88.874,88.881,88.843,88.857,904699999.0
2006-02-01 21:09:00,88.873,88.882,88.839,88.839,257900001.0
2006-02-01 21:10:00,88.848,88.856,88.819,88.832,626399998.0
2006-02-01 21:11:00,88.839,88.872,88.839,88.86,543300004.0
2006-02-01 21:12:00,88.847,88.866,88.839,88.858,254200001.0
2006-02-01 21:13:00,88.852,88.852,88.823,88.825,420899995.0
2006-02-01 21:14:00,88.833,88.833,88.803,88.805,720700003.0
2006-02-01 21:15:00,88.82,88.837,88.803,88.809,844199995.0
2006-02-01 21:16:00,88.83,88.84,88.811,88.82,739500000.0
2006-02-01 21:17:00,88.814,88.837,88.796,88.828,1166200001.0
2006-02-01 21:18:00,88.82,88.847,88.803,88.847,730199998.0
2006-02-01 21:19:00,88.833,88.857,88.83,88.846,754200004.0
2006-02-01 21:20:00,88.832,88.846,88.814,88.834,1306099991.0
2006-02-01 21:21:00,88.833,88.868,88.818,88.83,879099999.0
2006-02-01 21:22:00,88.828,88.852,88.812,88.84,945700001.0
2006-02-01 21:23:00,88.829,88.859,88.823,88.847,724399996.0
2006-02-01 21:24:00,88.848,88.857,88.817,88.827,785699995.0
2006-02-01 21:25:00,88.845,88.868,88.822,88.842,1082699994.0
2006-02-01 21:26:00,88.839,88.869,88.833,88.851,440500000.0
2006-02-01 21:27:00,88.847,88.853,88.823,88.835,432400001.0
2006-02-01 21:28:00,88.851,88.861,88.836,88.859,348600003.0
2006-02-01 21:29:00,88.848,88.864,88.843,88.86,583599997.0
2006-02-01 21:30:00,88.851,88.854,88.804,88.804,316500000.0
2006-02-01 21:31:00,88.823,88.841,88.808,88.833,243499999.0
2006-02-01 21:32:00,88.822,88.834,88.807,88.812,398299994.0
2006-02-01 21:33:00,88.809,88.825,88.789,88.813,460699996.0
2006-02-01 21:34:00,88.823,88.823,88.795,88.802,204199998.0
2006-02-01 21:35:00,88.802,88.821,88.791,88.812,379999997.0
2006-02-01 21:36:00,88.791,88.81,88.777,88.79,411500000.0
2006-02-01 21:37:00,88.779,88.803,88.779,88.788,558599993.0
2006-02-01 21:38:00,88.787,88.811,88.78,88.795,181699999.0
2006-02-01 21:39:00,88.791,88.805,88.763,88.775,337599996.0
2006-02-01 21:40:00,88.768,88.787,88.746,88.746,475100003.0
2006-02-01 21:41:00,88.764,88.796,88.764,88.775,387000001.0
2006-02-01 21:42:00,88.781,88.807,88.781,88.807,336299997.0
2006-02-01 21:43:00,88.807,88.808,88.783,88.787,342399999.0
2006-02-01 21:44:00,88.779,88.809,88.779,88.794,1023600007.0
2006-02-01 21:45:00,88.764,88.784,88.748,88.768,417399996.0
2006-02-01 21:46:00,88.773,88.811,88.765,88.785,219300002.0
2006-02-01 21:47:00,88.789,88.808,88.785,88.8,350199999.0
2006-02-01 21:48:00,88.8,88.805,88.76,88.783,752200001.0
2006-02-01 21:49:00,88.802,88.812,88.781,88.785,238800001.0
2006-02-01 21:50:00,88.8,88.805,88.783,88.784,194099996.0
2006-02-01 21:51:00,88.79,88.803,88.77,88.77,423600005.0
2006-02-01 21:52:00,88.767,88.794,88.764,88.777,160500003.0
2006-02-01 21:53:00,88.775,88.786,88.76,88.77,472599999.0
2006-02-01 21:54:00,88.752,88.783,88.752,88.764,352299998.0
2006-02-01 21:55:00,88.76,88.783,88.747,88.747,187300000.0
2006-02-01 21:56:00,88.738,88.758,88.721,88.741,282600001.0
2006-02-01 21:57:00,88.741,88.746,88.712,88.712,186799999.0
2006-02-01 21:58:00,88.734,88.752,88.719,88.735,136799999.0
2006-02-01 21:59:00,88.76,88.8,88.75,88.779,487199999.0
2006-02-01 22:00:00,88.797,88.83,88.796,88.825,635199997.0
2006-02-01 22:01:00,88.811,88.847,88.811,88.847,718600000.0
2006-02-01 22:02:00,88.848,88.858,88.827,88.827,738899994.0
2006-02-01 22:03:00,88.818,88.844,88.809,88.819,424599998.0
2006-02-01 22:04:00,88.842,88.851,88.826,88.826,741900006.0
2006-02-01 22:05:00,88.828,88.828,88.795,88.796,229100001.0
2006-02-01 22:06:00,88.805,88.818,88.784,88.803,255499998.0
2006-02-01 22:07:00,88.791,88.81,88.779,88.787,331999999.0
2006-02-01 22:08:00,88.78,88.8,88.78,88.795,122400000.0
2006-02-01 22:09:00,88.797,88.813,88.784,88.786,224600000.0
2006-02-01 22:10:00,88.81,88.83,88.794,88.818,291200000.0
2006-02-01 22:11:00,88.813,88.819,88.798,88.801,419799999.0
2006-02-01 22:12:00,88.804,88.824,88.799,88.818,436500001.0
2006-02-01 22:13:00,88.811,88.812,88.778,88.787,441900000.0
2006-02-01 22:14:00,88.796,88.813,88.782,88.787,255400001.0
2006-02-01 22:15:00,88.792,88.826,88.788,88.826,185200000.0
2006-02-01 22:16:00,88.811,88.825,88.785,88.822,514499994.0
2006-02-01 22:17:00,88.823,88.827,88.803,88.808,169900000.0
2006-02-01 22:18:00,88.827,88.835,88.806,88.808,405799998.0
2006-02-01 22:19:00,88.823,88.828,88.796,88.807,269399999.0
2006-02-01 22:20:00,88.822,88.829,88.799,88.803,291499998.0
2006-02-01 22:21:00,88.807,88.823,88.791,88.808,233900000.0
2006-02-01 22:22:00,88.795,88.812,88.784,88.797,292799999.0
2006-02-01 22:23:00,88.798,88.805,88.773,88.784,401899998.0
2006-02-01 22:24:00,88.786,88.82,88.786,88.815,240799999.0
2006-02-01 22:25:00,88.826,88.834,88.811,88.811,250199994.0
2006-02-01 22:26:00,88.801,88.827,88.799,88.815,203999999.0
2006-02-01 22:27:00,88.811,88.821,88.776,88.803,740200000.0
2006-02-01 22:28:00,88.807,88.824,88.799,88.823,320399998.0
2006-02-01 22:29:00,88.818,88.837,88.804,88.807,253699998.0
2006-02-01 22:30:00,88.798,88.815,88.789,88.813,94300000.0
2006-02-01 22:31:00,88.814,88.814,88.759,88.783,487600003.0
2006-02-01 22:32:00,88.819,88.828,88.798,88.802,365800002.0
2006-02-01 22:33:00,88.823,88.832,88.791,88.8,839599996.0
2006-02-01 22:34:00,88.795,88.823,88.785,88.804,513299996.0
2006-02-01 22:35:00,88.81,88.825,88.804,88.825,221300003.0
2006-02-01 22:36:00,88.807,88.83,88.807,88.825,324199999.0
2006-02-01 22:37:00,88.823,88.849,88.815,88.842,202699999.0
2006-02-01 22:38:00,88.852,88.858,88.821,88.844,135700000.0
2006-02-01 22:39:00,88.835,88.862,88.824,88.842,257600002.0
2006-02-01 22:40:00,88.836,88.84,88.811,88.811,313199998.0
2006-02-01 22:41:00,88.818,88.83,88.796,88.812,287299998.0
2006-02-01 22:42:00,88.825,88.835,88.801,88.801,243200002.0
2006-02-01 22:43:00,88.807,88.83,88.795,88.83,303800000.0
2006-02-01 22:44:00,88.795,88.821,88.79,88.816,428799994.0
2006-02-01 22:45:00,88.794,88.828,88.786,88.81,455899996.0
2006-02-01 22:46:00,88.788,88.825,88.776,88.806,252899999.0
2006-02-01 22:47:00,88.828,88.835,88.806,88.806,288799997.0
2006-02-01 22:48:00,88.837,88.842,88.802,88.802,197200000.0
2006-02-01 22:49:00,88.803,88.84,88.792,88.83,205000001.0
2006-02-01 22:50:00,88.828,88.835,88.797,88.816,260099999.0
2006-02-01 22:51:00,88.826,88.843,88.795,88.802,206099999.0
2006-02-01 22:52:00,88.823,88.842,88.802,88.815,155299998.0
2006-02-01 22:53:00,88.844,88.849,88.8,88.82,549499995.0
2006-02-01 22:54:00,88.822,88.842,88.799,88.83,213500000.0
2006-02-01 22:55:00,88.83,88.835,88.799,88.799,252799999.0
2006-02-01 22:56:00,88.801,88.828,88.801,88.825,173599999.0
2006-02-01 22:57:00,88.827,88.835,88.787,88.816,284099998.0
2006-02-01 22:58:00,88.813,88.835,88.773,88.817,107699998.0
2006-02-01 22:59:00,88.811,88.827,88.737,88.781,626799999.0
2006-02-01 23:00:00,88.824,88.834,88.802,88.808,288799999.0
2006-02-01 23:01:00,88.796,88.823,88.74,88.817,171400001.0
2006-02-01 23:02:00,88.794,88.812,88.784,88.798,268899995.0
2006-02-01 23:03:00,88.801,88.821,88.778,88.778,191300001.0
2006-02-01 23:04:00,88.79,88.81,88.775,88.805,205400004.0
2006-02-01 23:05:00,88.805,88.814,88.788,88.788,134700002.0
2006-02-01 23:06:00,88.8,88.818,88.775,88.804,300399999.0
2006-02-01 23:07:00,88.811,88.83,88.799,88.82,208700003.0
2006-02-01 23:08:00,88.797,88.818,88.794,88.801,247899998.0
2006-02-01 23:09:00,88.804,88.819,88.783,88.808,180899997.0
2006-02-01 23:10:00,88.817,88.82,88.79,88.79,191299999.0
2006-02-01 23:11:00,88.815,88.815,88.786,88.795,158200000.0
2006-02-01 23:12:00,88.791,88.824,88.788,88.824,125099998.0
2006-02-01 23:13:00,88.807,88.829,88.805,88.824,225599996.0
2006-02-01 23:14:00,88.807,88.822,88.805,88.822,344999995.0
2006-02-01 23:15:00,88.828,88.854,88.821,88.83,273899997.0
2006-02-01 23:16:00,88.833,88.852,88.804,88.825,232800000.0
2006-02-01 23:17:00,88.81,88.831,88.797,88.825,161599999.0
2006-02-01 23:18:00,88.825,88.837,88.81,88.825,340899993.0
2006-02-01 23:19:00,88.838,88.838,88.81,88.818,144800000.0
2006-02-01 23:20:00,88.826,88.842,88.816,88.841,266999996.0
2006-02-01 23:21:00,88.847,88.863,88.836,88.845,113899999.0
2006-02-01 23:22:00,88.849,88.881,88.84,88.854,257199999.0
2006-02-01 23:23:00,88.855,88.878,88.832,88.832,276300000.0
2006-02-01 23:24:00,88.857,88.887,88.852,88.887,123399998.0
2006-02-01 23:25:00,88.874,88.877,88.848,88.852,182999999.0
2006-02-01 23:26:00,88.843,88.883,88.839,88.865,125300000.0
2006-02-01 23:27:00,88.88,88.894,88.869,88.88,260899997.0
2006-02-01 23:28:00,88.874,88.893,88.869,88.89,91900000.0
2006-02-01 23:29:00,88.883,88.89,88.866,88.872,239700004.0
2006-02-01 23:30:00,88.887,88.895,88.867,88.867,165199997.0
2006-02-01 23:31:00,88.874,88.897,88.859,88.893,252100005.0
2006-02-01 23:32:00,88.885,88.889,88.859,88.876,233600000.0
2006-02-01 23:33:00,88.887,88.887,88.854,88.873,177700001.0
2006-02-01 23:34:00,88.881,88.9,88.847,88.882,198300001.0
2006-02-01 23:35:00,88.863,88.886,88.851,88.868,202400001.0
2006-02-01 23:36:00,88.855,88.879,88.851,88.87,265499999.0
2006-02-01 23:37:00,88.878,88.885,88.847,88.87,214400001.0
2006-02-01 23:38:00,88.855,88.876,88.842,88.856,148200002.0
2006-02-01 23:39:00,88.853,88.856,88.794,88.828,170799999.0
2006-02-01 23:40:00,88.856,88.865,88.841,88.85,249099998.0
2006-02-01 23:41:00,88.849,88.862,88.83,88.853,231099999.0
2006-02-01 23:42:00,88.855,88.863,88.838,88.842,308699998.0
2006-02-01 23:43:00,88.828,88.86,88.828,88.853,114299999.0
2006-02-01 23:44:00,88.855,88.864,88.837,88.837,160400001.0
2006-02-01 23:45:00,88.829,88.856,88.829,88.845,152899999.0
2006-02-01 23:46:00,88.833,88.85,88.828,88.845,277700004.0
2006-02-01 23:47:00,88.833,88.856,88.825,88.83,133600000.0
2006-02-01 23:48:00,88.833,88.853,88.833,88.853,115000000.0
2006-02-01 23:49:00,88.84,88.856,88.821,88.835,89900000.0
2006-02-01 23:50:00,88.834,88.84,88.815,88.82,246500000.0
2006-02-01 23:51:00,88.82,88.846,88.802,88.818,208199998.0
2006-02-01 23:52:00,88.835,88.835,88.799,88.809,193699999.0
2006-02-01 23:53:00,88.801,88.832,88.782,88.832,144200000.0
2006-02-01 23:54:00,88.821,88.838,88.805,88.814,182599996.0
2006-02-01 23:55:00,88.808,88.809,88.777,88.778,145700004.0
2006-02-01 23:56:00,88.79,88.813,88.778,88.8,167799998.0
2006-02-01 23:57:00,88.812,88.832,88.801,88.812,334799998.0
2006-02-01 23:58:00,88.8,88.831,88.793,88.807,203599999.0
2006-02-01 23:59:00,88.807,88.81,88.781,88.781,269499997.0
2006-02-02 00:00:00,88.814,88.87,88.814,88.852,144300004.0
2006-02-02 00:01:00,88.834,88.86,88.804,88.828,238699998.0
2006-02-02 00:02:00,88.825,88.843,88.803,88.837,192800000.0
2006-02-02 00:03:00,88.815,88.832,88.785,88.814,156199999.0
2006-02-02 00:04:00,88.796,88.834,88.783,88.822,228500001.0
2006-02-02 00:05:00,88.817,88.852,88.812,88.852,183999999.0
2006-02-02 00:06:00,88.848,88.857,88.814,88.829,231399997.0
2006-02-02 00:07:00,88.801,88.848,88.801,88.827,222599998.0
2006-02-02 00:08:00,88.802,88.859,88.801,88.85,122700000.0
2006-02-02 00:09:00,88.828,88.853,88.8,88.828,119300000.0
2006-02-02 00:10:00,88.826,88.876,88.814,88.851,200099997.0
2006-02-02 00:11:00,88.86,88.865,88.819,88.831,211499997.0
2006-02-02 00:12:00,88.828,88.869,88.827,88.846,203300000.0
2006-02-02 00:13:00,88.824,88.874,88.824,88.843,282800001.0
2006-02-02 00:14:00,88.83,88.88,88.822,88.849,252699998.0
2006-02-02 00:15:00,88.843,88.887,88.839,88.866,168199997.0
2006-02-02 00:16:00,88.852,88.896,88.835,88.872,171799998.0
2006-02-02 00:17:00,88.887,88.899,88.853,88.863,213500001.0
2006-02-02 00:18:00,88.894,88.895,88.839,88.853,251000000.0
2006-02-02 00:19:00,88.849,88.879,88.846,88.862,223799999.0
2006-02-02 00:20:00,88.848,88.869,88.836,88.843,130500001.0
2006-02-02 00:21:00,88.841,88.877,88.841,88.87,83400000.0
2006-02-02 00:22:00,88.845,88.893,88.845,88.876,232899998.0
2006-02-02 00:23:00,88.866,88.895,88.822,88.874,228799998.0
2006-02-02 00:24:00,88.87,88.882,88.851,88.852,179300002.0
2006-02-02 00:25:00,88.881,88.881,88.842,88.866,171300002.0
2006-02-02 00:26:00,88.849,88.874,88.843,88.873,245099995.0
2006-02-02 00:27:00,88.872,88.887,88.864,88.882,146800000.0
2006-02-02 00:28:00,88.857,88.877,88.851,88.87,247300000.0
2006-02-02 00:29:00,88.856,88.88,88.852,88.88,144999998.0
2006-02-02 00:30:00,88.878,88.89,88.863,88.863,160499998.0
2006-02-02 00:31:00,88.885,88.888,88.869,88.87,157300001.0
2006-02-02 00:32:00,88.88,88.884,88.855,88.858,226800002.0
2006-02-02 00:33:00,88.86,88.885,88.85,88.875,278399998.0
2006-02-02 00:34:00,88.873,88.88,88.855,88.88,128800001.0
2006-02-02 00:35:00,88.867,88.89,88.867,88.885,139399997.0
2006-02-02 00:36:00,88.877,88.89,88.867,88.89,270799998.0
2006-02-02 00:37:00,88.885,88.894,88.865,88.87,188699998.0
2006-02-02 00:38:00,88.895,88.902,88.866,88.87,294399998.0
2006-02-02 00:39:00,88.873,88.89,88.869,88.872,122999998.0
2006-02-02 00:40:00,88.876,88.907,88.872,88.892,211999998.0
2006-02-02 00:41:00,88.888,88.9,88.877,88.897,248900002.0
2006-02-02 00:42:00,88.889,88.921,88.87,88.894,265800001.0
2006-02-02 00:43:00,88.89,88.925,88.868,88.906,153500000.0
2006-02-02 00:44:00,88.918,88.945,88.917,88.934,162799997.0
2006-02-02 00:45:00,88.926,88.945,88.916,88.936,200300000.0
2006-02-02 00:46:00,88.948,88.951,88.926,88.926,115100000.0
2006-02-02 00:47:00,88.929,88.932,88.909,88.909,189299999.0
2006-02-02 00:48:00,88.913,88.927,88.892,88.91,184399995.0
2006-02-02 00:49:00,88.905,88.922,88.899,88.922,149999999.0
2006-02-02 00:50:00,88.922,88.922,88.891,88.891,234500001.0
2006-02-02 00:51:00,88.888,88.907,88.862,88.885,305100003.0
2006-02-02 00:52:00,88.875,88.875,88.857,88.857,113999997.0
2006-02-02 00:53:00,88.879,88.892,88.866,88.878,139100001.0
2006-02-02 00:54:00,88.878,88.89,88.868,88.883,122300000.0
2006-02-02 00:55:00,88.882,88.885,88.856,88.86,336099998.0
2006-02-02 00:56:00,88.86,88.877,88.851,88.866,75300000.0
2006-02-02 00:57:00,88.863,88.883,88.863,88.876,123600001.0
2006-02-02 00:58:00,88.875,88.883,88.858,88.867,100799998.0
2006-02-02 00:59:00,88.874,88.887,88.861,88.875,173199999.0
2006-02-02 01:00:00,88.875,88.892,88.86,88.861,287600005.0
2006-02-02 01:01:00,88.885,88.885,88.853,88.872,188700000.0
2006-02-02 01:02:00,88.864,88.899,88.864,88.895,215600000.0
2006-02-02 01:03:00,88.882,88.9,88.873,88.892,123999998.0
2006-02-02 01:04:00,88.891,88.904,88.873,88.893,167199998.0
2006-02-02 01:05:00,88.878,88.896,88.872,88.88,220299997.0
2006-02-02 01:06:00,88.898,88.898,88.862,88.884,231199995.0
2006-02-02 01:07:00,88.898,88.905,88.879,88.892,112800000.0
2006-02-02 01:08:00,88.903,88.903,88.873,88.885,315000000.0
2006-02-02 01:09:00,88.905,88.909,88.888,88.895,229399999.0
2006-02-02 01:10:00,88.9,88.903,88.887,88.892,135200001.0
2006-02-02 01:11:00,88.899,88.903,88.882,88.882,191399998.0
2006-02-02 01:12:00,88.9,88.908,88.883,88.898,267999998.0
2006-02-02 01:13:00,88.896,88.905,88.88,88.882,235299996.0
2006-02-02 01:14:00,88.876,88.906,88.876,88.895,316500001.0
2006-02-02 01:15:00,88.891,88.904,88.875,88.875,99900000.0
2006-02-02 01:16:00,88.88,88.881,88.849,88.849,116900001.0
2006-02-02 01:17:00,88.872,88.874,88.84,88.84,246800004.0
2006-02-02 01:18:00,88.835,88.871,88.835,88.858,217100001.0
2006-02-02 01:19:00,88.862,88.862,88.825,88.85,227399999.0
2006-02-02 01:20:00,88.843,88.855,88.826,88.838,166599998.0
2006-02-02 01:21:00,88.861,88.861,88.83,88.836,191799999.0
2006-02-02 01:22:00,88.84,88.86,88.833,88.855,241999997.0
2006-02-02 01:23:00,88.848,88.848,88.813,88.823,111600000.0
2006-02-02 01:24:00,88.832,88.855,88.825,88.837,227799996.0
2006-02-02 01:25:00,88.836,88.856,88.833,88.847,255400002.0
2006-02-02 01:26:00,88.838,88.855,88.827,88.852,219800001.0
2006-02-02 01:27:00,88.847,88.847,88.825,88.827,124199999.0
2006-02-02 01:28:00,88.831,88.855,88.831,88.845,192799999.0
2006-02-02 01:29:00,88.826,88.844,88.804,88.818,160200000.0
2006-02-02 01:30:00,88.805,88.829,88.8,88.82,172899998.0
2006-02-02 01:31:00,88.811,88.831,88.804,88.816,339499997.0
2006-02-02 01:32:00,88.792,88.81,88.769,88.78,178900000.0
2006-02-02 01:33:00,88.779,88.8,88.772,88.8,157300002.0
2006-02-02 01:34:00,88.782,88.8,88.757,88.781,291900001.0
2006-02-02 01:35:00,88.788,88.79,88.769,88.769,256000000.0
2006-02-02 01:36:00,88.779,88.792,88.759,88.776,216500001.0
2006-02-02 01:37:00,88.758,88.779,88.753,88.779,154299998.0
2006-02-02 01:38:00,88.763,88.782,88.753,88.761,144199997.0
2006-02-02 01:39:00,88.757,88.763,88.744,88.747,79699999.0
2006-02-02 01:40:00,88.754,88.774,88.741,88.755,319399999.0
2006-02-02 01:41:00,88.76,88.765,88.738,88.742,264799999.0
2006-02-02 01:42:00,88.745,88.761,88.735,88.754,201699999.0
2006-02-02 01:43:00,88.74,88.767,88.74,88.767,97499999.0
2006-02-02 01:44:00,88.743,88.77,88.741,88.76,334100006.0
2006-02-02 01:45:00,88.747,88.77,88.743,88.76,164899997.0
2006-02-02 01:46:00,88.77,88.782,88.757,88.782,175000000.0
2006-02-02 01:47:00,88.788,88.795,88.77,88.78,219000001.0
2006-02-02 01:48:00,88.765,88.793,88.765,88.792,158400000.0
2006-02-02 01:49:00,88.779,88.8,88.774,88.795,142000000.0
2006-02-02 01:50:00,88.796,88.808,88.773,88.792,246199994.0
2006-02-02 01:51:00,88.805,88.81,88.781,88.786,193299999.0
2006-02-02 01:52:00,88.793,88.803,88.776,88.776,211300000.0
2006-02-02 01:53:00,88.788,88.803,88.774,88.787,158600000.0
2006-02-02 01:54:00,88.801,88.805,88.775,88.783,208500001.0
2006-02-02 01:55:00,88.823,88.842,88.812,88.83,115500002.0
2006-02-02 01:56:00,88.834,88.85,88.818,88.827,125400004.0
2006-02-02 01:57:00,88.856,88.856,88.814,88.819,209999998.0
2006-02-02 01:58:00,88.831,88.831,88.806,88.806,86300001.0
2006-02-02 01:59:00,88.823,88.823,88.79,88.797,311399999.0
2006-02-02 02:00:00,88.8,88.817,88.795,88.804,224999996.0
2006-02-02 02:01:00,88.803,88.813,88.78,88.805,257800001.0
2006-02-02 02:02:00,88.805,88.827,88.8,88.823,198400000.0
2006-02-02 02:03:00,88.83,88.83,88.79,88.82,182199995.0
2006-02-02 02:04:00,88.8,88.815,88.765,88.765,233000004.0
2006-02-02 02:05:00,88.784,88.794,88.761,88.787,157300001.0
2006-02-02 02:06:00,88.793,88.811,88.779,88.791,137000000.0
2006-02-02 02:07:00,88.776,88.789,88.764,88.777,256499999.0
2006-02-02 02:08:00,88.769,88.803,88.769,88.802,272999997.0
2006-02-02 02:09:00,88.806,88.806,88.767,88.783,149399997.0
2006-02-02 02:10:00,88.759,88.798,88.759,88.798,177700001.0
2006-02-02 02:11:00,88.784,88.806,88.781,88.795,281599998.0
2006-02-02 02:12:00,88.786,88.82,88.786,88.805,172500000.0
2006-02-02 02:13:00,88.801,88.801,88.78,88.781,144300001.0
2006-02-02 02:14:00,88.798,88.802,88.783,88.783,16300000.0
2006-02-02 02:15:00,88.802,88.817,88.77,88.805,310299999.0
2006-02-02 02:16:00,88.8,88.805,88.767,88.789,107700001.0
2006-02-02 02:17:00,88.812,88.82,88.782,88.794,244800002.0
2006-02-02 02:18:00,88.816,88.826,88.797,88.8,202000003.0
2006-02-02 02:19:00,88.791,88.829,88.791,88.796,211299999.0
2006-02-02 02:20:00,88.82,88.833,88.803,88.817,114099999.0
2006-02-02 02:21:00,88.817,88.827,88.792,88.803,221000003.0
2006-02-02 02:22:00,88.79,88.809,88.781,88.795,181000003.0
2006-02-02 02:23:00,88.786,88.809,88.779,88.791,237999999.0
2006-02-02 02:24:00,88.776,88.817,88.776,88.808,129499997.0
2006-02-02 02:25:00,88.805,88.817,88.786,88.796,202799998.0
2006-02-02 02:26:00,88.796,88.796,88.745,88.745,146499999.0
2006-02-02 02:27:00,88.776,88.79,88.765,88.765,279900000.0
2006-02-02 02:28:00,88.787,88.794,88.767,88.786,175299998.0
2006-02-02 02:29:00,88.783,88.785,88.761,88.778,275799997.0
2006-02-02 02:30:00,88.776,88.776,88.72,88.739,153599998.0
2006-02-02 02:31:00,88.766,88.773,88.75,88.758,183500003.0
2006-02-02 02:32:00,88.763,88.784,88.762,88.775,260100002.0
2006-02-02 02:33:00,88.777,88.784,88.756,88.766,195899997.0
2006-02-02 02:34:00,88.757,88.778,88.755,88.757,198300001.0
2006-02-02 02:35:00,88.75,88.773,88.736,88.753,173799999.0
2006-02-02 02:36:00,88.757,88.773,88.744,88.747,143799997.0
2006-02-02 02:37:00,88.749,88.778,88.745,88.763,260899996.0
2006-02-02 02:38:00,88.77,88.783,88.757,88.761,262700004.0
2006-02-02 02:39:00,88.766,88.791,88.743,88.766,170700002.0
2006-02-02 02:40:00,88.763,88.785,88.752,88.785,186499999.0
2006-02-02 02:41:00,88.755,88.771,88.726,88.764,154000001.0
2006-02-02 02:42:00,88.748,88.77,88.736,88.753,87600001.0
2006-02-02 02:43:00,88.737,88.757,88.724,88.753,276300002.0
2006-02-02 02:44:00,88.755,88.755,88.724,88.724,214700002.0
2006-02-02 02:45:00,88.742,88.751,88.723,88.726,201100000.0
2006-02-02 02:46:00,88.739,88.755,88.714,88.749,167799999.0
2006-02-02 02:47:00,88.737,88.755,88.724,88.737,369600001.0
2006-02-02 02:48:00,88.738,88.757,88.723,88.742,160699998.0
2006-02-02 02:49:00,88.732,88.762,88.73,88.761,218700001.0
2006-02-02 02:50:00,88.765,88.776,88.74,88.754,201999999.0
2006-02-02 02:51:00,88.758,88.763,88.739,88.745,182400001.0
2006-02-02 02:52:00,88.748,88.784,88.748,88.778,250300003.0
2006-02-02 02:53:00,88.773,88.795,88.765,88.791,178300000.0
2006-02-02 02:54:00,88.766,88.791,88.761,88.776,125300000.0
2006-02-02 02:55:00,88.759,88.797,88.755,88.797,236299999.0
2006-02-02 02:56:00,88.806,88.815,88.786,88.786,275900004.0
2006-02-02 02:57:00,88.791,88.822,88.789,88.819,199600000.0
2006-02-02 02:58:00,88.815,88.821,88.794,88.817,235100000.0
2006-02-02 02:59:00,88.81,88.81,88.782,88.793,114300002.0
2006-02-02 03:00:00,88.788,88.82,88.788,88.819,192399996.0
2006-02-02 03:01:00,88.812,88.84,88.812,88.835,208299999.0
2006-02-02 03:02:00,88.81,88.837,88.81,88.837,142400000.0
2006-02-02 03:03:00,88.826,88.843,88.814,88.835,253500002.0
2006-02-02 03:04:00,88.835,88.842,88.815,88.829,112199999.0
2006-02-02 03:05:00,88.843,88.846,88.821,88.824,97300000.0
2006-02-02 03:06:00,88.827,88.851,88.827,88.83,195999997.0
2006-02-02 03:07:00,88.843,88.848,88.818,88.818,197800000.0
2006-02-02 03:08:00,88.824,88.849,88.804,88.81,293499999.0
2006-02-02 03:09:00,88.773,88.804,88.769,88.804,258199999.0
2006-02-02 03:10:00,88.81,88.814,88.779,88.785,179500000.0
2006-02-02 03:11:00,88.806,88.819,88.789,88.804,168799999.0
2006-02-02 03:12:00,88.815,88.83,88.772,88.791,346300000.0
2006-02-02 03:13:00,88.761,88.791,88.733,88.747,98100001.0
2006-02-02 03:14:00,88.762,88.789,88.753,88.758,254300001.0
2006-02-02 03:15:00,88.804,88.841,88.801,88.824,235400000.0
2006-02-02 03:16:00,88.809,88.851,88.809,88.843,146599997.0
2006-02-02 03:17:00,88.844,88.856,88.826,88.826,275200000.0
2006-02-02 03:18:00,88.845,88.873,88.834,88.846,290899997.0
2006-02-02 03:19:00,88.873,88.875,88.844,88.844,172900002.0
2006-02-02 03:20:00,88.869,88.869,88.842,88.842,236199997.0
2006-02-02 03:21:00,88.863,88.876,88.845,88.867,157900000.0
2006-02-02 03:22:00,88.89,88.908,88.889,88.893,296699992.0
2006-02-02 03:23:00,88.922,88.924,88.897,88.899,105599999.0
2006-02-02 03:24:00,88.897,88.902,88.861,88.861,198000001.0
2006-02-02 03:25:00,88.873,88.89,88.868,88.883,178300001.0
2006-02-02 03:26:00,88.882,88.89,88.86,88.863,176599999.0
2006-02-02 03:27:00,88.892,88.905,88.879,88.885,164099999.0
2006-02-02 03:28:00,88.903,88.906,88.864,88.864,161100001.0
2006-02-02 03:29:00,88.859,88.877,88.847,88.862,243600004.0
2006-02-02 03:30:00,88.865,88.888,88.854,88.868,149799999.0
2006-02-02 03:31:00,88.852,88.882,88.846,88.882,180600000.0
2006-02-02 03:32:00,88.867,88.895,88.855,88.88,247199998.0
2006-02-02 03:33:00,88.866,88.896,88.866,88.888,303600000.0
2006-02-02 03:34:00,88.861,88.895,88.848,88.895,133600000.0
2006-02-02 03:35:00,88.892,88.904,88.87,88.87,185199999.0
2006-02-02 03:36:00,88.88,88.907,88.871,88.882,173500001.0
2006-02-02 03:37:00,88.909,88.911,88.885,88.897,141700002.0
2006-02-02 03:38:00,88.89,88.937,88.889,88.919,256999999.0
2006-02-02 03:39:00,88.923,88.941,88.904,88.922,226899998.0
2006-02-02 03:40:00,88.918,88.937,88.91,88.937,325800000.0
2006-02-02 03:41:00,88.933,88.933,88.904,88.904,157300000.0
2006-02-02 03:42:00,88.898,88.923,88.897,88.905,186600003.0
2006-02-02 03:43:00,88.898,88.924,88.876,88.905,188800001.0
2006-02-02 03:44:00,88.928,88.951,88.917,88.951,240000002.0
2006-02-02 03:45:00,88.945,88.956,88.926,88.938,205099995.0
2006-02-02 03:46:00,88.93,88.931,88.906,88.91,226400001.0
2006-02-02 03:47:00,88.929,88.932,88.905,88.918,165300000.0
2006-02-02 03:48:00,88.918,88.931,88.9,88.911,129400001.0
2006-02-02 03:49:00,88.891,88.915,88.886,88.902,147800003.0
2006-02-02 03:50:00,88.862,88.912,88.862,88.912,154999999.0
2006-02-02 03:51:00,88.887,88.91,88.872,88.91,187300000.0
2006-02-02 03:52:00,88.901,88.91,88.877,88.883,217700002.0
2006-02-02 03:53:00,88.886,88.916,88.864,88.878,120599999.0
2006-02-02 03:54:00,88.888,88.917,88.884,88.896,149600000.0
2006-02-02 03:55:00,88.881,88.901,88.879,88.887,53500000.0
2006-02-02 03:56:00,88.851,88.87,88.838,88.85,235800000.0
2006-02-02 03:57:00,88.852,88.872,88.839,88.865,101100000.0
2006-02-02 03:58:00,88.864,88.887,88.851,88.871,133400002.0
2006-02-02 03:59:00,88.88,88.895,88.863,88.87,189300004.0
2006-02-02 04:00:00,88.877,88.879,88.84,88.86,211199997.0
2006-02-02 04:01:00,88.872,88.872,88.84,88.84,257600001.0
2006-02-02 04:02:00,88.834,88.865,88.834,88.854,178999998.0
2006-02-02 04:03:00,88.859,88.867,88.837,88.85,90099999.0
2006-02-02 04:04:00,88.851,88.851,88.811,88.827,228300001.0
2006-02-02 04:05:00,88.836,88.838,88.814,88.826,139699999.0
2006-02-02 04:06:00,88.838,88.853,88.822,88.837,133299999.0
2006-02-02 04:07:00,88.841,88.853,88.814,88.848,223600001.0
2006-02-02 04:08:00,88.841,88.858,88.825,88.835,197899998.0
2006-02-02 04:09:00,88.844,88.864,88.823,88.859,98800000.0
2006-02-02 04:10:00,88.872,88.875,88.848,88.859,176099998.0
2006-02-02 04:11:00,88.87,88.87,88.844,88.844,188699995.0
2006-02-02 04:12:00,88.858,88.895,88.858,88.88,157500000.0
2006-02-02 04:13:00,88.866,88.894,88.858,88.884,260100001.0
2006-02-02 04:14:00,88.887,88.908,88.887,88.905,169900000.0
2006-02-02 04:15:00,88.896,88.903,88.877,88.887,195100000.0
2006-02-02 04:16:00,88.907,88.91,88.872,88.872,234099998.0
2006-02-02 04:17:00,88.862,88.885,88.857,88.881,179599997.0
2006-02-02 04:18:00,88.891,88.894,88.857,88.863,222099999.0
2006-02-02 04:19:00,88.867,88.883,88.861,88.861,298100000.0
2006-02-02 04:20:00,88.87,88.902,88.87,88.896,173699998.0
2006-02-02 04:21:00,88.868,88.881,88.866,88.881,25900000.0
2006-02-02 04:22:00,88.887,88.892,88.866,88.89,100100000.0
2006-02-02 04:23:00,88.893,88.903,88.876,88.885,173299998.0
2006-02-02 04:24:00,88.872,88.897,88.872,88.888,107000000.0
2006-02-02 04:25:00,88.867,88.888,88.861,88.875,143399999.0
2006-02-02 04:26:00,88.882,88.882,88.855,88.855,130399999.0
2006-02-02 04:27:00,88.868,88.874,88.845,88.854,166700000.0
2006-02-02 04:28:00,88.859,88.883,88.858,88.883,200500000.0
2006-02-02 04:29:00,88.872,88.872,88.836,88.843,91900001.0
2006-02-02 04:30:00,88.874,88.874,88.852,88.852,246600001.0
2006-02-02 04:31:00,88.867,88.867,88.833,88.833,276499997.0
2006-02-02 04:32:00,88.85,88.872,88.84,88.846,108600000.0
2006-02-02 04:33:00,88.846,88.887,88.846,88.88,277100001.0
2006-02-02 04:34:00,88.874,88.896,88.867,88.881,203999997.0
2006-02-02 04:35:00,88.88,88.905,88.88,88.902,191500002.0
2006-02-02 04:36:00,88.893,88.906,88.881,88.884,68100000.0
2006-02-02 04:37:00,88.897,88.905,88.874,88.889,169100002.0
2006-02-02 04:38:00,88.913,88.913,88.882,88.883,218199999.0
2006-02-02 04:39:00,88.888,88.91,88.888,88.907,106099999.0
2006-02-02 04:40:00,88.905,88.908,88.887,88.892,240999999.0
2006-02-02 04:41:00,88.9,88.9,88.875,88.879,229900002.0
2006-02-02 04:42:00,88.89,88.91,88.881,88.905,235699999.0
2006-02-02 04:43:00,88.895,88.919,88.895,88.915,168599997.0
2006-02-02 04:44:00,88.917,88.917,88.883,88.893,234700000.0
2006-02-02 04:45:00,88.888,88.891,88.857,88.859,277599996.0
2006-02-02 04:46:00,88.86,88.9,88.86,88.9,182500002.0
2006-02-02 04:47:00,88.876,88.892,88.866,88.883,201899997.0
2006-02-02 04:48:00,88.872,88.872,88.839,88.843,195000002.0
2006-02-02 04:49:00,88.852,88.859,88.81,88.813,138900003.0
2006-02-02 04:50:00,88.796,88.827,88.796,88.809,194399997.0
2006-02-02 04:51:00,88.805,88.826,88.792,88.792,165099999.0
2006-02-02 04:52:00,88.819,88.821,88.796,88.806,178500000.0
2006-02-02 04:53:00,88.833,88.859,88.826,88.83,265799997.0
2006-02-02 04:54:00,88.836,88.861,88.821,88.859,260700001.0
2006-02-02 04:55:00,88.857,88.876,88.84,88.853,192800002.0
2006-02-02 04:56:00,88.864,88.888,88.863,88.888,185500000.0
2006-02-02 04:57:00,88.883,88.883,88.856,88.861,189199999.0
2006-02-02 04:58:00,88.876,88.882,88.849,88.852,172299998.0
2006-02-02 04:59:00,88.878,88.878,88.854,88.855,153199998.0
2006-02-02 05:00:00,88.862,88.876,88.845,88.869,149299999.0
2006-02-02 05:01:00,88.859,88.859,88.828,88.834,163599999.0
2006-02-02 05:02:00,88.854,88.869,88.847,88.866,125200001.0
2006-02-02 05:03:00,88.839,88.87,88.836,88.857,134399998.0
2006-02-02 05:04:00,88.873,88.876,88.851,88.862,308699999.0
2006-02-02 05:05:00,88.841,88.865,88.81,88.842,147999997.0
2006-02-02 05:06:00,88.833,88.867,88.833,88.857,155600002.0
2006-02-02 05:07:00,88.857,88.872,88.837,88.858,139399999.0
2006-02-02 05:08:00,88.871,88.896,88.862,88.868,188599997.0
2006-02-02 05:09:00,88.866,88.883,88.848,88.86,196699999.0
2006-02-02 05:10:00,88.846,88.874,88.844,88.874,113500000.0
2006-02-02 05:11:00,88.864,88.887,88.849,88.849,234700002.0
2006-02-02 05:12:00,88.871,88.893,88.857,88.893,149900000.0
2006-02-02 05:13:00,88.872,88.891,88.867,88.887,138699999.0
2006-02-02 05:14:00,88.876,88.903,88.874,88.895,342600003.0
2006-02-02 05:15:00,88.897,88.932,88.889,88.926,215100000.0
2006-02-02 05:16:00,88.913,88.926,88.892,88.911,176500000.0
2006-02-02 05:17:00,88.894,88.926,88.894,88.918,264299999.0
2006-02-02 05:18:00,88.908,88.921,88.893,88.902,96100000.0
2006-02-02 05:19:00,88.925,88.927,88.9,88.9,114899999.0
2006-02-02 05:20:00,88.905,88.929,88.899,88.918,203800001.0
2006-02-02 05:21:00,88.914,88.969,88.914,88.936,264400001.0
2006-02-02 05:22:00,88.933,88.946,88.916,88.916,236500001.0
2006-02-02 05:23:00,88.934,88.944,88.913,88.913,173299999.0
2006-02-02 05:24:00,88.933,88.934,88.913,88.913,244000001.0
2006-02-02 05:25:00,88.93,88.93,88.902,88.915,195399998.0
2006-02-02 05:26:00,88.921,88.921,88.896,88.9,159199999.0
2006-02-02 05:27:00,88.906,88.932,88.894,88.908,246799997.0
2006-02-02 05:28:00,88.905,88.922,88.866,88.902,224900002.0
2006-02-02 05:29:00,88.905,88.93,88.886,88.911,331200001.0
2006-02-02 05:30:00,88.939,88.967,88.939,88.958,196500000.0
2006-02-02 05:31:00,88.938,88.966,88.931,88.953,161800001.0
2006-02-02 05:32:00,88.945,88.976,88.945,88.973,138600000.0
2006-02-02 05:33:00,88.969,88.987,88.961,88.987,214100001.0
2006-02-02 05:34:00,88.984,88.988,88.956,88.974,245100003.0
2006-02-02 05:35:00,88.967,88.984,88.956,88.976,275000002.0
2006-02-02 05:36:00,88.975,88.987,88.959,88.959,128999999.0
2006-02-02 05:37:00,88.963,88.992,88.963,88.987,264899998.0
2006-02-02 05:38:00,88.993,89.007,88.973,88.993,200800002.0
2006-02-02 05:39:00,88.994,88.994,88.967,88.967,70700002.0
2006-02-02 05:40:00,88.963,88.963,88.928,88.933,152299999.0
2006-02-02 05:41:00,88.952,88.96,88.934,88.939,193699998.0
2006-02-02 05:42:00,88.939,88.963,88.929,88.955,250599994.0
2006-02-02 05:43:00,88.944,88.972,88.944,88.959,100099999.0
2006-02-02 05:44:00,88.962,88.97,88.936,88.946,133699998.0
2006-02-02 05:45:00,88.968,88.972,88.947,88.96,241500003.0
2006-02-02 05:46:00,88.958,88.974,88.939,88.961,185500003.0
2006-02-02 05:47:00,88.959,88.986,88.958,88.985,206300003.0
2006-02-02 05:48:00,88.965,88.982,88.956,88.962,161600000.0
2006-02-02 05:49:00,88.965,88.994,88.962,88.98,273599998.0
2006-02-02 05:50:00,88.978,88.99,88.967,88.984,179500003.0
2006-02-02 05:51:00,88.984,88.987,88.948,88.971,112699997.0
2006-02-02 05:52:00,88.984,88.984,88.955,88.962,155599999.0
2006-02-02 05:53:00,88.977,88.99,88.95,88.95,163200001.0
2006-02-02 05:54:00,88.974,88.988,88.954,88.962,137499999.0
2006-02-02 05:55:00,88.982,88.984,88.956,88.956,170000000.0
2006-02-02 05:56:00,88.968,88.98,88.96,88.975,110900000.0
2006-02-02 05:57:00,88.988,88.989,88.965,88.97,187599998.0
2006-02-02 05:58:00,88.985,88.99,88.971,88.971,200099999.0
2006-02-02 05:59:00,88.961,88.98,88.955,88.972,140699998.0
2006-02-02 06:00:00,88.949,88.98,88.948,88.97,314999999.0
2006-02-02 06:01:00,88.974,88.994,88.967,88.992,236699995.0
2006-02-02 06:02:00,88.987,88.995,88.967,88.979,141899997.0
2006-02-02 06:03:00,88.97,88.98,88.95,88.967,173400001.0
2006-02-02 06:04:00,88.98,88.989,88.961,88.972,169400000.0
2006-02-02 06:05:00,88.971,88.984,88.959,88.979,126600001.0
2006-02-02 06:06:00,88.972,88.98,88.953,88.967,82300001.0
2006-02-02 06:07:00,88.974,88.977,88.95,88.95,144199999.0
2006-02-02 06:08:00,88.973,88.978,88.945,88.972,207500001.0
2006-02-02 06:09:00,88.968,88.991,88.957,88.966,229199999.0
2006-02-02 06:10:00,88.965,88.98,88.952,88.961,155799998.0
2006-02-02 06:11:00,88.959,88.974,88.95,88.972,53600000.0
2006-02-02 06:12:00,88.965,88.988,88.965,88.976,244700003.0
2006-02-02 06:13:00,88.96,88.985,88.955,88.978,74500000.0
2006-02-02 06:14:00,88.976,88.979,88.936,88.953,116099999.0
2006-02-02 06:15:00,88.951,88.97,88.93,88.951,139799999.0
2006-02-02 06:16:00,88.951,88.971,88.935,88.95,220299998.0
2006-02-02 06:17:00,88.945,88.95,88.909,88.909,148800000.0
2006-02-02 06:18:00,88.927,88.94,88.911,88.937,212900000.0
2006-02-02 06:19:00,88.936,88.947,88.91,88.913,133600002.0
2006-02-02 06:20:00,88.932,88.949,88.917,88.932,127200000.0
2006-02-02 06:21:00,88.939,88.96,88.938,88.953,196199997.0
2006-02-02 06:22:00,88.948,88.948,88.916,88.921,379099999.0
2006-02-02 06:23:00,88.925,88.945,88.923,88.937,209500000.0
2006-02-02 06:24:00,88.931,88.954,88.921,88.936,150599998.0
2006-02-02 06:25:00,88.95,88.963,88.923,88.93,299699997.0
2006-02-02 06:26:00,88.938,88.971,88.925,88.951,232500001.0
2006-02-02 06:27:00,88.925,88.948,88.921,88.94,137700000.0
2006-02-02 06:28:00,88.932,88.944,88.924,88.941,81399999.0
2006-02-02 06:29:00,88.943,88.948,88.901,88.928,182099999.0
2006-02-02 06:30:00,88.957,88.966,88.929,88.931,209999996.0
2006-02-02 06:31:00,88.943,88.947,88.919,88.922,79400000.0
2006-02-02 06:32:00,88.935,88.947,88.922,88.935,193699999.0
2006-02-02 06:33:00,88.937,88.956,88.927,88.947,201400000.0
2006-02-02 06:34:00,88.943,88.961,88.928,88.93,128299998.0
2006-02-02 06:35:00,88.926,88.951,88.923,88.945,222799995.0
2006-02-02 06:36:00,88.936,88.943,88.922,88.926,137099998.0
2006-02-02 06:37:00,88.947,88.952,88.933,88.933,166699995.0
2006-02-02 06:38:00,88.946,88.957,88.931,88.957,310100006.0
2006-02-02 06:39:00,88.938,88.955,88.929,88.954,191099998.0
2006-02-02 06:40:00,88.957,88.959,88.925,88.925,244400002.0
2006-02-02 06:41:00,88.933,88.956,88.933,88.944,203699999.0
2006-02-02 06:42:00,88.922,88.956,88.921,88.956,188200001.0
2006-02-02 06:43:00,88.943,88.959,88.937,88.939,238699997.0
2006-02-02 06:44:00,88.949,88.959,88.93,88.93,155999998.0
2006-02-02 06:45:00,88.918,88.94,88.918,88.933,137500001.0
2006-02-02 06:46:00,88.942,88.948,88.925,88.925,313299995.0
2006-02-02 06:47:00,88.916,88.94,88.916,88.935,195100002.0
2006-02-02 06:48:00,88.932,88.94,88.916,88.918,189599999.0
2006-02-02 06:49:00,88.933,88.955,88.915,88.931,240300001.0
2006-02-02 06:50:00,88.919,88.946,88.905,88.907,215700001.0
2006-02-02 06:51:00,88.923,88.928,88.905,88.907,191300003.0
2006-02-02 06:52:00,88.932,88.932,88.905,88.911,130600000.0
2006-02-02 06:53:00,88.904,88.922,88.894,88.922,194400000.0
2006-02-02 06:54:00,88.922,88.935,88.913,88.923,131700000.0
2006-02-02 06:55:00,88.911,88.941,88.911,88.938,101000000.0
2006-02-02 06:56:00,88.942,88.963,88.932,88.945,253799999.0
2006-02-02 06:57:00,88.921,88.938,88.908,88.933,150499998.0
2006-02-02 06:58:00,88.934,88.937,88.903,88.913,168499999.0
2006-02-02 06:59:00,88.932,88.939,88.911,88.927,102600000.0
2006-02-02 07:00:00,88.93,88.93,88.91,88.919,85100001.0
2006-02-02 07:01:00,88.924,88.931,88.908,88.909,175699999.0
2006-02-02 07:02:00,88.91,88.93,88.905,88.93,297400001.0
2006-02-02 07:03:00,88.902,88.929,88.898,88.917,201000001.0
2006-02-02 07:04:00,88.925,88.932,88.905,88.905,144300001.0
2006-02-02 07:05:00,88.933,88.952,88.917,88.921,173599998.0
2006-02-02 07:06:00,88.936,88.943,88.923,88.927,57800000.0
2006-02-02 07:07:00,88.924,88.952,88.9,88.952,168799998.0
2006-02-02 07:08:00,88.944,88.957,88.925,88.933,125699999.0
2006-02-02 07:09:00,88.939,88.953,88.919,88.924,220999999.0
2006-02-02 07:10:00,88.935,88.948,88.923,88.923,207700001.0
2006-02-02 07:11:00,88.927,88.947,88.924,88.937,198499995.0
2006-02-02 07:12:00,88.931,88.931,88.898,88.907,154899999.0
2006-02-02 07:13:00,88.907,88.918,88.892,88.896,216399998.0
2006-02-02 07:14:00,88.918,88.935,88.904,88.921,341400004.0
2006-02-02 07:15:00,88.912,88.95,88.912,88.943,147200002.0
2006-02-02 07:16:00,88.928,88.963,88.921,88.952,170600001.0
2006-02-02 07:17:00,88.947,88.97,88.945,88.965,218300002.0
2006-02-02 07:18:00,88.958,88.972,88.941,88.961,148900001.0
2006-02-02 07:19:00,88.951,88.966,88.929,88.96,299500003.0
2006-02-02 07:20:00,88.956,88.966,88.943,88.949,192500000.0
2006-02-02 07:21:00,88.96,88.98,88.936,88.953,158999998.0
2006-02-02 07:22:00,88.961,88.987,88.955,88.987,104799999.0
2006-02-02 07:23:00,88.975,88.981,88.952,88.952,147700000.0
2006-02-02 07:24:00,88.977,88.979,88.94,88.965,130399998.0
2006-02-02 07:25:00,88.975,88.993,88.965,88.967,299199996.0
2006-02-02 07:26:00,88.968,88.968,88.931,88.941,358499996.0
2006-02-02 07:27:00,88.944,88.982,88.944,88.964,191600002.0
2006-02-02 07:28:00,88.975,88.98,88.952,88.952,257799998.0
2006-02-02 07:29:00,88.977,88.982,88.957,88.965,222100000.0
2006-02-02 07:30:00,88.968,88.994,88.968,88.987,83799998.0
2006-02-02 07:31:00,88.986,89.016,88.969,88.988,164000001.0
2006-02-02 07:32:00,88.996,88.997,88.972,88.979,219600001.0
2006-02-02 07:33:00,88.968,88.984,88.958,88.973,228499999.0
2006-02-02 07:34:00,88.989,89.012,88.973,89.002,152999998.0
2006-02-02 07:35:00,89.006,89.023,88.981,88.999,158400001.0
2006-02-02 07:36:00,89.019,89.019,88.984,88.988,226200001.0
2006-02-02 07:37:00,88.983,89.007,88.975,89.007,122199999.0
2006-02-02 07:38:00,88.998,89.011,88.98,88.99,191099999.0
2006-02-02 07:39:00,89.009,89.02,88.965,88.973,110000001.0
2006-02-02 07:40:00,88.946,88.976,88.946,88.976,271700002.0
2006-02-02 07:41:00,88.961,88.973,88.953,88.968,148900001.0
2006-02-02 07:42:00,88.964,88.981,88.95,88.952,136300000.0
2006-02-02 07:43:00,88.966,88.979,88.945,88.961,171599999.0
2006-02-02 07:44:00,88.974,89.009,88.972,88.994,172199998.0
2006-02-02 07:45:00,89.009,89.024,88.993,88.997,246599998.0
2006-02-02 07:46:00,89.001,89.018,88.975,88.999,168700003.0
2006-02-02 07:47:00,89.015,89.043,88.997,88.997,251999997.0
2006-02-02 07:48:00,88.998,89.062,88.998,89.062,288700003.0
2006-02-02 07:49:00,89.033,89.065,89.017,89.034,261600002.0
2006-02-02 07:50:00,89.034,89.058,88.99,89.025,312399995.0
2006-02-02 07:51:00,89.029,89.052,89.025,89.04,279600001.0
2006-02-02 07:52:00,89.039,89.039,88.986,88.986,89400001.0
2006-02-02 07:53:00,89.009,89.033,88.998,89.03,239599996.0
2006-02-02 07:54:00,89.019,89.03,88.998,89.01,162999998.0
2006-02-02 07:55:00,89.018,89.042,89.014,89.028,191899999.0
2006-02-02 07:56:00,89.005,89.022,88.99,89.011,247000000.0
2006-02-02 07:57:00,88.98,88.999,88.973,88.99,215499995.0
2006-02-02 07:58:00,88.985,89.02,88.985,89.016,107500000.0
2006-02-02 07:59:00,89.002,89.018,88.988,89.005,188800001.0
2006-02-02 08:00:00,89.017,89.029,88.972,88.982,189799999.0
2006-02-02 08:01:00,88.983,89.013,88.98,89.01,194499998.0
2006-02-02 08:02:00,89.015,89.024,89.0,89.002,164600004.0
2006-02-02 08:03:00,89.017,89.024,88.989,88.996,109099996.0
2006-02-02 08:04:00,88.996,89.026,88.995,89.018,183199997.0
2006-02-02 08:05:00,88.994,89.013,88.97,88.994,212799998.0
2006-02-02 08:06:00,88.983,89.01,88.983,88.999,139999999.0
2006-02-02 08:07:00,88.982,89.02,88.981,89.016,290200002.0
2006-02-02 08:08:00,89.004,89.03,88.996,89.004,141299998.0
2006-02-02 08:09:00,89.008,89.014,88.983,88.998,209100003.0
2006-02-02 08:10:00,89.002,89.015,88.972,88.991,203099998.0
2006-02-02 08:11:00,88.996,89.013,88.98,88.988,225500001.0
2006-02-02 08:12:00,89.007,89.017,88.987,89.004,168600000.0
2006-02-02 08:13:00,89.023,89.034,89.008,89.019,183399998.0
2006-02-02 08:14:00,89.031,89.052,89.02,89.037,212400003.0
2006-02-02 08:15:00,89.011,89.038,89.002,89.038,212700004.0
2006-02-02 08:16:00,89.009,89.031,89.009,89.022,142000000.0
2006-02-02 08:17:00,89.001,89.016,88.988,89.012,163600001.0
2006-02-02 08:18:00,89.013,89.013,88.991,88.993,133900000.0
2006-02-02 08:19:00,89.001,89.001,88.977,88.993,180799999.0
2006-02-02 08:20:00,88.995,88.998,88.967,88.981,163200000.0
2006-02-02 08:21:00,89.005,89.015,88.979,88.979,399699998.0
2006-02-02 08:22:00,88.993,89.007,88.976,88.993,164800001.0
2006-02-02 08:23:00,88.993,89.035,88.993,89.024,149300000.0
2006-02-02 08:24:00,88.998,89.026,88.994,89.025,201500000.0
2006-02-02 08:25:00,88.983,89.036,88.983,89.036,260600002.0
2006-02-02 08:26:00,89.033,89.033,89.01,89.012,92399998.0
2006-02-02 08:27:00,89.026,89.033,88.987,88.987,219700000.0
2006-02-02 08:28:00,89.006,89.033,89.006,89.017,312899997.0
2006-02-02 08:29:00,89.004,89.028,88.998,89.028,187599995.0
2006-02-02 08:30:00,89.02,89.025,88.992,89.006,246300000.0
2006-02-02 08:31:00,89.013,89.038,89.011,89.034,182400001.0
2006-02-02 08:32:00,89.021,89.038,89.01,89.029,137499997.0
2006-02-02 08:33:00,89.036,89.045,89.021,89.031,291699999.0
2006-02-02 08:34:00,89.026,89.033,88.996,88.996,185200000.0
2006-02-02 08:35:00,89.017,89.034,89.004,89.005,156900000.0
2006-02-02 08:36:00,89.02,89.02,88.987,88.99,156199999.0
2006-02-02 08:37:00,89.03,89.03,89.002,89.005,149599997.0
2006-02-02 08:38:00,89.007,89.027,88.994,89.027,262300000.0
2006-02-02 08:39:00,89.024,89.028,89.002,89.008,199400000.0
2006-02-02 08:40:00,89.017,89.024,89.003,89.008,161400000.0
2006-02-02 08:41:00,89.02,89.02,88.977,88.977,199299997.0
2006-02-02 08:42:00,89.011,89.03,89.001,89.006,179799998.0
2006-02-02 08:43:00,88.997,89.023,88.99,88.99,176300000.0
2006-02-02 08:44:00,89.007,89.017,88.991,88.997,271000001.0
2006-02-02 08:45:00,89.015,89.027,89.001,89.014,92900001.0
2006-02-02 08:46:00,89.014,89.043,89.013,89.032,117000000.0
2006-02-02 08:47:00,89.019,89.053,89.019,89.051,127400000.0
2006-02-02 08:48:00,89.054,89.056,89.031,89.038,118000000.0
2006-02-02 08:49:00,89.034,89.057,89.019,89.057,201299998.0
2006-02-02 08:50:00,89.058,89.058,89.017,89.02,158100002.0
2006-02-02 08:51:00,89.042,89.042,89.006,89.006,199599999.0
2006-02-02 08:52:00,89.013,89.039,89.004,89.032,125200000.0
2006-02-02 08:53:00,89.02,89.039,89.012,89.039,273899999.0
2006-02-02 08:54:00,89.026,89.039,89.01,89.032,166900000.0
2006-02-02 08:55:00,89.012,89.035,89.008,89.02,78400000.0
2006-02-02 08:56:00,89.007,89.024,88.999,89.024,200999996.0
2006-02-02 08:57:00,89.025,89.026,88.991,88.991,243200001.0
2006-02-02 08:58:00,89.006,89.021,88.986,88.986,267799999.0
2006-02-02 08:59:00,89.013,89.043,89.013,89.043,302100002.0
2006-02-02 09:00:00,89.016,89.078,89.013,89.078,265400005.0
2006-02-02 09:01:00,89.085,89.085,89.058,89.058,118100000.0
2006-02-02 09:02:00,89.085,89.085,89.058,89.063,173300000.0
2006-02-02 09:03:00,89.089,89.099,89.062,89.077,172100001.0
2006-02-02 09:04:00,89.07,89.099,89.053,89.073,305599998.0
2006-02-02 09:05:00,89.064,89.078,89.049,89.065,233299999.0
2006-02-02 09:06:00,89.051,89.072,89.044,89.072,136799997.0
2006-02-02 09:07:00,89.051,89.074,89.047,89.056,214599996.0
2006-02-02 09:08:00,89.08,89.09,89.072,89.087,96799999.0
2006-02-02 09:09:00,89.093,89.093,89.069,89.081,122700001.0
2006-02-02 09:10:00,89.082,89.097,89.065,89.074,167200001.0
2006-02-02 09:11:00,89.073,89.086,89.052,89.07,157999999.0
2006-02-02 09:12:00,89.07,89.07,89.034,89.034,151900000.0
2006-02-02 09:13:00,89.05,89.083,89.05,89.077,133099999.0
2006-02-02 09:14:00,89.073,89.073,89.049,89.049,89100000.0
2006-02-02 09:15:00,89.05,89.075,89.049,89.075,266299999.0
2006-02-02 09:16:00,89.071,89.071,89.039,89.044,172399998.0
2006-02-02 09:17:00,89.06,89.067,89.038,89.05,128300000.0
2006-02-02 09:18:00,89.052,89.052,89.028,89.031,123799996.0
2006-02-02 09:19:00,89.048,89.075,89.045,89.066,193799999.0
2006-02-02 09:20:00,89.069,89.091,89.058,89.091,341500002.0
2006-02-02 09:21:00,89.097,89.107,89.073,89.092,95699999.0
2006-02-02 09:22:00,89.1,89.1,89.041,89.041,140300001.0
2006-02-02 09:23:00,89.031,89.052,89.026,89.04,98800001.0
2006-02-02 09:24:00,89.038,89.045,89.004,89.022,145499995.0
2006-02-02 09:25:00,89.049,89.066,89.044,89.056,222699996.0
2006-02-02 09:26:00,89.044,89.066,89.041,89.063,243900005.0
2006-02-02 09:27:00,89.042,89.061,89.021,89.046,191800000.0
2006-02-02 09:28:00,89.03,89.067,89.03,89.067,140700000.0
2006-02-02 09:29:00,89.046,89.072,89.044,89.064,122699999.0
2006-02-02 09:30:00,89.042,89.059,89.021,89.04,171699997.0
2006-02-02 09:31:00,89.025,89.042,89.02,89.029,186799998.0
2006-02-02 09:32:00,89.006,89.052,89.0,89.052,170199999.0
2006-02-02 09:33:00,89.048,89.057,89.031,89.037,153400000.0
2006-02-02 09:34:00,89.044,89.067,89.022,89.046,177500002.0
2006-02-02 09:35:00,89.068,89.084,89.065,89.08,150199999.0
2006-02-02 09:36:00,89.071,89.071,89.05,89.05,282000000.0
2006-02-02 09:37:00,89.067,89.071,89.045,89.053,126799998.0
2006-02-02 09:38:00,89.048,89.079,89.044,89.079,159700000.0
2006-02-02 09:39:00,89.088,89.098,89.065,89.08,163400001.0
2006-02-02 09:40:00,89.085,89.109,89.07,89.081,190400001.0
2006-02-02 09:41:00,89.11,89.119,89.085,89.093,273199998.0
2006-02-02 09:42:00,89.084,89.106,89.083,89.087,180600001.0
2006-02-02 09:43:00,89.106,89.106,89.074,89.074,213699999.0
2006-02-02 09:44:00,89.103,89.105,89.067,89.105,195000001.0
2006-02-02 09:45:00,89.112,89.118,89.097,89.103,150900000.0
2006-02-02 09:46:00,89.085,89.109,89.075,89.088,229200000.0
2006-02-02 09:47:00,89.052,89.072,89.018,89.039,188799999.0
2006-02-02 09:48:00,89.053,89.071,89.037,89.037,127300000.0
2006-02-02 09:49:00,89.055,89.055,89.016,89.016,207000000.0
2006-02-02 09:50:00,89.026,89.036,89.008,89.02,287599996.0
2006-02-02 09:51:00,89.014,89.033,88.993,89.009,90000000.0
2006-02-02 09:52:00,89.02,89.021,88.999,89.008,117800000.0
2006-02-02 09:53:00,89.005,89.022,88.992,89.02,234800000.0
2006-02-02 09:54:00,89.007,89.024,88.996,89.021,226899998.0
2006-02-02 09:55:00,88.998,89.015,88.98,89.0,236000001.0
2006-02-02 09:56:00,88.99,89.011,88.986,89.0,195500000.0
2006-02-02 09:57:00,88.984,89.004,88.978,89.004,181900003.0
2006-02-02 09:58:00,88.984,89.002,88.974,89.0,193499999.0
2006-02-02 09:59:00,88.996,89.029,88.983,89.01,248199999.0
2006-02-02 10:00:00,89.028,89.063,89.028,89.042,153399999.0
2006-02-02 10:01:00,89.031,89.049,89.031,89.047,117500001.0
2006-02-02 10:02:00,89.015,89.036,89.005,89.032,108700000.0
2006-02-02 10:03:00,89.031,89.051,89.017,89.035,143300001.0
2006-02-02 10:04:00,89.037,89.04,89.019,89.027,118300002.0
2006-02-02 10:05:00,89.03,89.03,88.998,89.015,169600000.0
2006-02-02 10:06:00,89.016,89.017,88.981,88.982,204899999.0
2006-02-02 10:07:00,88.989,89.017,88.979,88.984,221499997.0
2006-02-02 10:08:00,89.006,89.019,88.996,89.016,115100001.0
2006-02-02 10:09:00,89.008,89.029,89.0,89.01,276799999.0
2006-02-02 10:10:00,89.013,89.035,89.007,89.012,201999997.0
2006-02-02 10:11:00,89.043,89.056,89.027,89.043,182900004.0
2006-02-02 10:12:00,89.035,89.066,89.035,89.066,144599999.0
2006-02-02 10:13:00,89.063,89.063,89.03,89.03,101400000.0
2006-02-02 10:14:00,89.043,89.053,89.03,89.039,210299999.0
2006-02-02 10:15:00,89.05,89.057,89.036,89.04,107499999.0
2006-02-02 10:16:00,89.041,89.079,89.041,89.07,184899999.0
2006-02-02 10:17:00,89.055,89.062,89.031,89.042,242799998.0
2006-02-02 10:18:00,89.06,89.08,89.047,89.062,146499999.0
2006-02-02 10:19:00,89.072,89.113,89.072,89.103,184999999.0
2006-02-02 10:20:00,89.117,89.117,89.075,89.084,213699999.0
2006-02-02 10:21:00,89.093,89.1,89.075,89.087,131200000.0
2006-02-02 10:22:00,89.087,89.097,89.07,89.08,288299996.0
2006-02-02 10:23:00,89.084,89.097,89.068,89.088,208000002.0
2006-02-02 10:24:00,89.073,89.102,89.068,89.088,206999997.0
2006-02-02 10:25:00,89.097,89.097,89.065,89.075,110799999.0
2006-02-02 10:26:00,89.08,89.096,89.067,89.067,179200002.0
2006-02-02 10:27:00,89.096,89.096,89.073,89.094,211599997.0
2006-02-02 10:28:00,89.1,89.103,89.078,89.091,125600001.0
2006-02-02 10:29:00,89.097,89.105,89.077,89.103,217000000.0
2006-02-02 10:30:00,89.079,89.099,89.076,89.093,234500001.0
2006-02-02 10:31:00,89.097,89.103,89.066,89.066,248799999.0
2006-02-02 10:32:00,89.07,89.093,89.064,89.092,145299999.0
2006-02-02 10:33:00,89.078,89.095,89.06,89.085,140800001.0
2006-02-02 10:34:00,89.088,89.128,89.088,89.123,143700001.0
2006-02-02 10:35:00,89.13,89.147,89.116,89.14,198699998.0
2006-02-02 10:36:00,89.136,89.142,89.115,89.115,257899995.0
2006-02-02 10:37:00,89.097,89.116,89.091,89.096,132599997.0
2006-02-02 10:38:00,89.119,89.137,89.108,89.119,172100001.0
2006-02-02 10:39:00,89.128,89.128,89.096,89.102,227900000.0
2006-02-02 10:40:00,89.12,89.146,89.116,89.14,131199998.0
2006-02-02 10:41:00,89.153,89.168,89.133,89.133,241400003.0
2006-02-02 10:42:00,89.148,89.158,89.127,89.138,288499996.0
2006-02-02 10:43:00,89.169,89.188,89.152,89.156,190800002.0
2006-02-02 10:44:00,89.152,89.186,89.152,89.186,333000003.0
2006-02-02 10:45:00,89.18,89.18,89.155,89.157,252799998.0
2006-02-02 10:46:00,89.155,89.193,89.155,89.181,236900002.0
2006-02-02 10:47:00,89.18,89.18,89.144,89.144,184199997.0
2006-02-02 10:48:00,89.172,89.186,89.15,89.166,230699997.0
2006-02-02 10:49:00,89.189,89.191,89.162,89.163,301899996.0
2006-02-02 10:50:00,89.166,89.166,89.118,89.118,159199998.0
2006-02-02 10:51:00,89.137,89.154,89.128,89.142,134500002.0
2006-02-02 10:52:00,89.135,89.167,89.132,89.146,230999997.0
2006-02-02 10:53:00,89.157,89.173,89.129,89.129,111400000.0
2006-02-02 10:54:00,89.144,89.171,89.136,89.159,168300001.0
2006-02-02 10:55:00,89.141,89.155,89.115,89.129,224200003.0
2006-02-02 10:56:00,89.11,89.123,89.092,89.113,193599999.0
2006-02-02 10:57:00,89.11,89.134,89.108,89.125,160800001.0
2006-02-02 10:58:00,89.108,89.132,89.103,89.124,198799998.0
2006-02-02 10:59:00,89.128,89.141,89.114,89.125,254199999.0
2006-02-02 11:00:00,89.128,89.156,89.085,89.129,265300003.0
2006-02-02 11:01:00,89.127,89.137,89.109,89.112,170500000.0
2006-02-02 11:02:00,89.126,89.144,89.11,89.123,207799995.0
2006-02-02 11:03:00,89.088,89.131,89.055,89.088,160400000.0
2006-02-02 11:04:00,89.089,89.104,89.077,89.089,210999999.0
2006-02-02 11:05:00,89.087,89.087,89.058,89.058,295900001.0
2006-02-02 11:06:00,89.057,89.073,89.04,89.056,153799999.0
2006-02-02 11:07:00,89.068,89.09,89.053,89.07,215700000.0
2006-02-02 11:08:00,89.094,89.107,89.068,89.087,137900000.0
2006-02-02 11:09:00,89.1,89.115,89.081,89.103,183400000.0
2006-02-02 11:10:00,89.11,89.141,89.1,89.121,256500004.0
2006-02-02 11:11:00,89.136,89.159,89.128,89.14,143400000.0
2006-02-02 11:12:00,89.137,89.145,89.121,89.127,196200001.0
2006-02-02 11:13:00,89.132,89.137,89.11,89.129,288300002.0
2006-02-02 11:14:00,89.119,89.119,89.086,89.086,137599998.0
2006-02-02 11:15:00,89.099,89.113,89.079,89.08,178900000.0
2006-02-02 11:16:00,89.082,89.1,89.077,89.081,105600001.0
2006-02-02 11:17:00,89.09,89.09,89.069,89.079,176599996.0
2006-02-02 11:18:00,89.078,89.092,89.059,89.063,105700000.0
2006-02-02 11:19:00,89.073,89.098,89.071,89.09,254599996.0
2006-02-02 11:20:00,89.094,89.105,89.063,89.09,198900000.0
2006-02-02 11:21:00,89.113,89.116,89.098,89.098,110600001.0
2006-02-02 11:22:00,89.088,89.123,89.088,89.115,194799998.0
2006-02-02 11:23:00,89.105,89.137,89.102,89.137,237299999.0
2006-02-02 11:24:00,89.114,89.133,89.083,89.093,191400000.0
2006-02-02 11:25:00,89.076,89.106,89.073,89.087,282099995.0
2006-02-02 11:26:00,89.09,89.098,89.075,89.082,209399996.0
2006-02-02 11:27:00,89.078,89.095,89.071,89.075,116200001.0
2006-02-02 11:28:00,89.098,89.101,89.066,89.087,258400000.0
2006-02-02 11:29:00,89.09,89.117,89.09,89.117,162099999.0
2006-02-02 11:30:00,89.105,89.121,89.078,89.121,149700001.0
2006-02-02 11:31:00,89.115,89.129,89.106,89.113,194199999.0
2006-02-02 11:32:00,89.089,89.124,89.088,89.1,163399999.0
2006-02-02 11:33:00,89.096,89.107,89.076,89.093,261399998.0
2006-02-02 11:34:00,89.094,89.107,89.081,89.102,166300001.0
2006-02-02 11:35:00,89.106,89.132,89.105,89.128,202199999.0
2006-02-02 11:36:00,89.134,89.134,89.108,89.108,138300000.0
2006-02-02 11:37:00,89.095,89.109,89.089,89.109,327399998.0
2006-02-02 11:38:00,89.101,89.113,89.083,89.098,308799991.0
2006-02-02 11:39:00,89.105,89.117,89.091,89.105,113300000.0
2006-02-02 11:40:00,89.076,89.127,89.076,89.113,184700002.0
2006-02-02 11:41:00,89.116,89.123,89.097,89.105,226300004.0
2006-02-02 11:42:00,89.123,89.123,89.096,89.096,173000000.0
2006-02-02 11:43:00,89.092,89.114,89.089,89.113,166399998.0
2006-02-02 11:44:00,89.103,89.117,89.087,89.103,158800002.0
2006-02-02 11:45:00,89.105,89.115,89.071,89.083,184000000.0
2006-02-02 11:46:00,89.07,89.095,89.035,89.043,314199999.0
2006-02-02 11:47:00,89.036,89.074,89.015,89.049,240700001.0
2006-02-02 11:48:00,89.082,89.097,89.07,89.089,191399999.0
2006-02-02 11:49:00,89.065,89.081,89.057,89.065,241499997.0
2006-02-02 11:50:00,89.057,89.07,89.046,89.053,87800000.0
2006-02-02 11:51:00,89.081,89.112,89.071,89.1,275799999.0
2006-02-02 11:52:00,89.092,89.104,89.066,89.066,168699998.0
2006-02-02 11:53:00,89.077,89.094,89.063,89.091,258100001.0
2006-02-02 11:54:00,89.098,89.101,89.061,89.078,173999999.0
2006-02-02 11:55:00,89.1,89.131,89.079,89.105,269699996.0
2006-02-02 11:56:00,89.123,89.128,89.108,89.111,180099998.0
2006-02-02 11:57:00,89.114,89.135,89.106,89.127,220099998.0
2006-02-02 11:58:00,89.128,89.132,89.111,89.116,226999999.0
2006-02-02 11:59:00,89.126,89.133,89.107,89.115,301499999.0
2006-02-02 12:00:00,89.128,89.131,89.097,89.097,308700001.0
2006-02-02 12:01:00,89.091,89.111,89.082,89.091,106199997.0
2006-02-02 12:02:00,89.096,89.105,89.07,89.091,164200000.0
2006-02-02 12:03:00,89.113,89.117,89.077,89.09,213900002.0
2006-02-02 12:04:00,89.106,89.112,89.087,89.091,151499998.0
2006-02-02 12:05:00,89.087,89.104,89.078,89.089,174000001.0
2006-02-02 12:06:00,89.064,89.092,89.057,89.072,208899999.0
2006-02-02 12:07:00,89.083,89.091,89.022,89.065,245199998.0
2006-02-02 12:08:00,89.05,89.074,89.05,89.068,170800001.0
2006-02-02 12:09:00,89.063,89.079,89.051,89.054,220800000.0
2006-02-02 12:10:00,89.068,89.077,89.047,89.062,255100000.0
2006-02-02 12:11:00,89.046,89.075,89.046,89.072,162800003.0
2006-02-02 12:12:00,89.081,89.103,89.072,89.089,101300001.0
2006-02-02 12:13:00,89.099,89.099,89.051,89.051,164000001.0
2006-02-02 12:14:00,89.044,89.076,89.041,89.056,218500000.0
2006-02-02 12:15:00,89.05,89.086,89.05,89.08,131099999.0
2006-02-02 12:16:00,89.073,89.109,89.073,89.104,69600000.0
2006-02-02 12:17:00,89.107,89.118,89.085,89.1,157200002.0
2006-02-02 12:18:00,89.1,89.121,89.094,89.116,158599998.0
2006-02-02 12:19:00,89.11,89.124,89.092,89.093,250999999.0
2006-02-02 12:20:00,89.09,89.106,89.067,89.103,226199999.0
2006-02-02 12:21:00,89.1,89.112,89.083,89.083,151100001.0
2006-02-02 12:22:00,89.105,89.121,89.096,89.107,165600002.0
2006-02-02 12:23:00,89.1,89.118,89.086,89.118,142600001.0
2006-02-02 12:24:00,89.121,89.121,89.091,89.095,327999996.0
2006-02-02 12:25:00,89.121,89.131,89.095,89.113,238599999.0
2006-02-02 12:26:00,89.114,89.132,89.1,89.118,165900001.0
2006-02-02 12:27:00,89.106,89.135,89.099,89.135,184999998.0
2006-02-02 12:28:00,89.135,89.147,89.116,89.116,301000001.0
2006-02-02 12:29:00,89.142,89.145,89.115,89.126,212000003.0
2006-02-02 12:30:00,89.128,89.142,89.111,89.111,293499997.0
2006-02-02 12:31:00,89.126,89.145,89.114,89.137,183299996.0
2006-02-02 12:32:00,89.134,89.142,89.113,89.13,232000000.0
2006-02-02 12:33:00,89.114,89.14,89.112,89.13,326299999.0
2006-02-02 12:34:00,89.138,89.147,89.116,89.127,149100001.0
2006-02-02 12:35:00,89.151,89.153,89.131,89.134,324299995.0
2006-02-02 12:36:00,89.159,89.184,89.146,89.169,222299999.0
2006-02-02 12:37:00,89.167,89.188,89.162,89.188,219000004.0
2006-02-02 12:38:00,89.187,89.187,89.165,89.166,126800000.0
2006-02-02 12:39:00,89.167,89.182,89.159,89.182,149599999.0
2006-02-02 12:40:00,89.165,89.176,89.153,89.169,120000000.0
2006-02-02 12:41:00,89.164,89.175,89.153,89.153,121799999.0
2006-02-02 12:42:00,89.145,89.164,89.143,89.157,225500003.0
2006-02-02 12:43:00,89.15,89.155,89.123,89.123,250699999.0
2006-02-02 12:44:00,89.119,89.144,89.113,89.114,135300001.0
2006-02-02 12:45:00,89.143,89.148,89.124,89.133,95300000.0
2006-02-02 12:46:00,89.127,89.143,89.106,89.126,166800001.0
2006-02-02 12:47:00,89.116,89.14,89.072,89.131,143400000.0
2006-02-02 12:48:00,89.14,89.144,89.118,89.123,174599998.0
2006-02-02 12:49:00,89.133,89.147,89.118,89.142,309900001.0
2006-02-02 12:50:00,89.132,89.153,89.117,89.139,134400001.0
2006-02-02 12:51:00,89.143,89.162,89.138,89.151,198700003.0
2006-02-02 12:52:00,89.15,89.16,89.128,89.149,182300000.0
2006-02-02 12:53:00,89.15,89.16,89.127,89.127,245000001.0
2006-02-02 12:54:00,89.148,89.172,89.142,89.165,152500001.0
2006-02-02 12:55:00,89.156,89.172,89.145,89.172,201700003.0
2006-02-02 12:56:00,89.154,89.181,89.148,89.181,103700002.0
2006-02-02 12:57:00,89.146,89.175,89.132,89.14,140299999.0
2006-02-02 12:58:00,89.145,89.145,89.122,89.129,164099998.0
2006-02-02 12:59:00,89.123,89.144,89.123,89.142,127500002.0
2006-02-02 13:00:00,89.132,89.151,89.118,89.135,134899999.0
2006-02-02 13:01:00,89.134,89.155,89.131,89.144,170300000.0
2006-02-02 13:02:00,89.126,89.15,89.115,89.133,158700001.0
2006-02-02 13:03:00,89.114,89.132,89.096,89.129,231700000.0
2006-02-02 13:04:00,89.139,89.149,89.125,89.139,235400002.0
2006-02-02 13:05:00,89.141,89.147,89.116,89.116,142900001.0
2006-02-02 13:06:00,89.136,89.16,89.134,89.16,234700002.0
2006-02-02 13:07:00,89.162,89.17,89.141,89.162,208199998.0
2006-02-02 13:08:00,89.15,89.168,89.131,89.168,227499994.0
2006-02-02 13:09:00,89.144,89.177,89.13,89.145,261800000.0
2006-02-02 13:10:00,89.15,89.2,89.15,89.2,213700000.0
2006-02-02 13:11:00,89.178,89.21,89.177,89.21,161000000.0
2006-02-02 13:12:00,89.201,89.217,89.183,89.212,180299999.0
2006-02-02 13:13:00,89.208,89.208,89.167,89.176,138500001.0
2006-02-02 13:14:00,89.197,89.197,89.166,89.174,132799999.0
2006-02-02 13:15:00,89.186,89.211,89.186,89.211,318000001.0
2006-02-02 13:16:00,89.199,89.233,89.199,89.227,225300002.0
2006-02-02 13:17:00,89.22,89.23,89.202,89.208,268199997.0
2006-02-02 13:18:00,89.193,89.221,89.19,89.221,137500002.0
2006-02-02 13:19:00,89.198,89.22,89.189,89.21,285899996.0
2006-02-02 13:20:00,89.197,89.214,89.186,89.21,154800001.0
2006-02-02 13:21:00,89.193,89.216,89.193,89.212,142300000.0
2006-02-02 13:22:00,89.214,89.214,89.191,89.192,65600000.0
2006-02-02 13:23:00,89.207,89.218,89.193,89.206,204900000.0
2006-02-02 13:24:00,89.215,89.215,89.189,89.191,285100002.0
2006-02-02 13:25:00,89.203,89.216,89.185,89.202,131400000.0
2006-02-02 13:26:00,89.211,89.228,89.205,89.228,211600005.0
2006-02-02 13:27:00,89.228,89.228,89.202,89.202,229700000.0
2006-02-02 13:28:00,89.221,89.221,89.204,89.206,183300001.0
2006-02-02 13:29:00,89.201,89.217,89.183,89.204,176299996.0
2006-02-02 13:30:00,89.207,89.223,89.187,89.203,119100001.0
2006-02-02 13:31:00,89.223,89.223,89.195,89.202,225299997.0
2006-02-02 13:32:00,89.215,89.221,89.196,89.203,119099999.0
2006-02-02 13:33:00,89.213,89.224,89.192,89.196,198499997.0
2006-02-02 13:34:00,89.213,89.241,89.199,89.221,230999996.0
2006-02-02 13:35:00,89.245,89.245,89.215,89.223,173499999.0
2006-02-02 13:36:00,89.233,89.236,89.209,89.209,222300000.0
2006-02-02 13:37:00,89.235,89.256,89.221,89.24,335899999.0
2006-02-02 13:38:00,89.226,89.243,89.209,89.221,164099999.0
2006-02-02 13:39:00,89.219,89.226,89.198,89.198,215600003.0
2006-02-02 13:40:00,89.192,89.216,89.19,89.215,271600001.0
2006-02-02 13:41:00,89.209,89.209,89.179,89.184,193499999.0
2006-02-02 13:42:00,89.193,89.215,89.19,89.207,220299997.0
2006-02-02 13:43:00,89.182,89.222,89.182,89.212,232600000.0
2006-02-02 13:44:00,89.208,89.208,89.182,89.182,253200000.0
2006-02-02 13:45:00,89.187,89.194,89.146,89.176,250599998.0
2006-02-02 13:46:00,89.177,89.197,89.17,89.187,224500002.0
2006-02-02 13:47:00,89.193,89.207,89.175,89.184,162799997.0
2006-02-02 13:48:00,89.186,89.2,89.167,89.184,240500001.0
2006-02-02 13:49:00,89.187,89.193,89.169,89.175,213900001.0
2006-02-02 13:50:00,89.162,89.192,89.162,89.18,232899997.0
2006-02-02 13:51:00,89.173,89.19,89.169,89.185,118300000.0
2006-02-02 13:52:00,89.169,89.196,89.168,89.193,191100000.0
2006-02-02 13:53:00,89.192,89.208,89.185,89.208,207499999.0
2006-02-02 13:54:00,89.19,89.214,89.175,89.192,210399997.0
2006-02-02 13:55:00,89.18,89.2,89.16,89.171,321199997.0
2006-02-02 13:56:00,89.175,89.183,89.157,89.157,180899999.0
2006-02-02 13:57:00,89.163,89.175,89.143,89.162,234999999.0
2006-02-02 13:58:00,89.17,89.184,89.156,89.178,169500000.0
2006-02-02 13:59:00,89.162,89.177,89.145,89.173,268200000.0
2006-02-02 14:00:00,89.168,89.18,89.154,89.18,89899999.0
2006-02-02 14:01:00,89.171,89.186,89.154,89.165,171400000.0
2006-02-02 14:02:00,89.147,89.17,89.146,89.161,224399998.0
2006-02-02 14:03:00,89.148,89.173,89.146,89.164,114300000.0
2006-02-02 14:04:00,89.171,89.178,89.153,89.166,179599998.0
2006-02-02 14:05:00,89.172,89.172,89.145,89.145,135499999.0
2006-02-02 14:06:00,89.15,89.169,89.131,89.137,208799997.0
2006-02-02 14:07:00,89.135,89.153,89.127,89.139,261599998.0
2006-02-02 14:08:00,89.123,89.143,89.123,89.141,112099999.0
2006-02-02 14:09:00,89.14,89.143,89.118,89.12,175600001.0
2006-02-02 14:10:00,89.137,89.137,89.105,89.105,140000000.0
2006-02-02 14:11:00,89.118,89.129,89.094,89.094,155399998.0
2006-02-02 14:12:00,89.083,89.116,89.082,89.116,212699999.0
2006-02-02 14:13:00,89.116,89.122,89.096,89.1,188800001.0
2006-02-02 14:14:00,89.108,89.141,89.108,89.141,230599999.0
2006-02-02 14:15:00,89.136,89.163,89.131,89.16,251499998.0
2006-02-02 14:16:00,89.135,89.159,89.133,89.153,156600002.0
2006-02-02 14:17:00,89.139,89.167,89.139,89.167,194699997.0
2006-02-02 14:18:00,89.151,89.184,89.151,89.178,151300002.0
2006-02-02 14:19:00,89.177,89.178,89.14,89.159,217799999.0
2006-02-02 14:20:00,89.175,89.175,89.154,89.154,198099998.0
2006-02-02 14:21:00,89.155,89.18,89.147,89.18,82300000.0
2006-02-02 14:22:00,89.167,89.184,89.155,89.176,199399999.0
2006-02-02 14:23:00,89.175,89.18,89.154,89.165,195199998.0
2006-02-02 14:24:00,89.173,89.173,89.146,89.15,274299999.0
2006-02-02 14:25:00,89.173,89.197,89.163,89.168,85100000.0
2006-02-02 14:26:00,89.201,89.21,89.182,89.191,95900000.0
2006-02-02 14:27:00,89.169,89.189,89.152,89.168,186100000.0
2006-02-02 14:28:00,89.148,89.18,89.148,89.18,135600001.0
2006-02-02 14:29:00,89.197,89.197,89.158,89.167,129599997.0
2006-02-02 14:30:00,89.182,89.209,89.164,89.188,264999999.0
2006-02-02 14:31:00,89.205,89.22,89.193,89.206,252799999.0
2006-02-02 14:32:00,89.208,89.222,89.198,89.21,197400003.0
2006-02-02 14:33:00,89.194,89.224,89.194,89.212,172999999.0
2006-02-02 14:34:00,89.2,89.227,89.19,89.223,185600000.0
2006-02-02 14:35:00,89.209,89.228,89.203,89.217,127600002.0
2006-02-02 14:36:00,89.206,89.226,89.203,89.219,130199999.0
2006-02-02 14:37:00,89.202,89.223,89.188,89.212,257799997.0
2006-02-02 14:38:00,89.2,89.222,89.2,89.219,143500001.0
2006-02-02 14:39:00,89.212,89.233,89.209,89.219,97199999.0
2006-02-02 14:40:00,89.22,89.245,89.209,89.232,211300000.0
2006-02-02 14:41:00,89.213,89.239,89.173,89.238,158899999.0
2006-02-02 14:42:00,89.237,89.245,89.217,89.217,226800000.0
2006-02-02 14:43:00,89.235,89.25,89.232,89.245,190099998.0
2006-02-02 14:44:00,89.251,89.251,89.218,89.238,188700002.0
2006-02-02 14:45:00,89.243,89.25,89.221,89.233,177300000.0
2006-02-02 14:46:00,89.244,89.26,89.24,89.255,177500000.0
2006-02-02 14:47:00,89.237,89.262,89.228,89.239,245099998.0
2006-02-02 14:48:00,89.225,89.269,89.225,89.263,126699999.0
2006-02-02 14:49:00,89.262,89.269,89.244,89.251,148500000.0
2006-02-02 14:50:00,89.257,89.292,89.257,89.282,169599998.0
2006-02-02 14:51:00,89.269,89.285,89.235,89.253,184800000.0
2006-02-02 14:52:00,89.25,89.251,89.225,89.226,109399999.0
2006-02-02 14:53:00,89.226,89.229,89.202,89.207,260299997.0
2006-02-02 14:54:00,89.219,89.226,89.2,89.203,120200000.0
2006-02-02 14:55:00,89.212,89.212,89.191,89.195,152200003.0
2006-02-02 14:56:00,89.192,89.216,89.192,89.213,207799999.0
2006-02-02 14:57:00,89.208,89.213,89.182,89.188,181700002.0
2006-02-02 14:58:00,89.194,89.217,89.194,89.215,135400000.0
2006-02-02 14:59:00,89.185,89.22,89.183,89.22,249999998.0
2006-02-02 15:00:00,89.193,89.222,89.193,89.209,115400000.0
2006-02-02 15:01:00,89.198,89.201,89.167,89.184,342199997.0
2006-02-02 15:02:00,89.199,89.237,89.199,89.227,149399999.0
2006-02-02 15:03:00,89.221,89.221,89.194,89.195,86500000.0
2006-02-02 15:04:00,89.207,89.209,89.183,89.183,112000000.0
2006-02-02 15:05:00,89.203,89.211,89.182,89.187,291699998.0
2006-02-02 15:06:00,89.192,89.21,89.174,89.192,223000001.0
2006-02-02 15:07:00,89.184,89.216,89.136,89.203,263699998.0
2006-02-02 15:08:00,89.183,89.205,89.177,89.191,234300002.0
2006-02-02 15:09:00,89.187,89.187,89.141,89.151,171599999.0
2006-02-02 15:10:00,89.16,89.182,89.153,89.176,219199997.0
2006-02-02 15:11:00,89.176,89.188,89.159,89.181,169700001.0
2006-02-02 15:12:00,89.162,89.209,89.162,89.209,246399999.0
2006-02-02 15:13:00,89.195,89.213,89.175,89.191,196100003.0
2006-02-02 15:14:00,89.194,89.213,89.189,89.196,166700000.0
2006-02-02 15:15:00,89.192,89.22,89.192,89.22,138799999.0
2006-02-02 15:16:00,89.217,89.217,89.186,89.186,98000000.0
2006-02-02 15:17:00,89.19,89.193,89.164,89.184,108000000.0
2006-02-02 15:18:00,89.187,89.187,89.156,89.162,279200001.0
2006-02-02 15:19:00,89.139,89.161,89.131,89.158,310399997.0
2006-02-02 15:20:00,89.143,89.171,89.143,89.15,244399995.0
2006-02-02 15:21:00,89.147,89.191,89.144,89.19,222399999.0
2006-02-02 15:22:00,89.191,89.197,89.171,89.189,231200000.0
2006-02-02 15:23:00,89.181,89.181,89.161,89.161,190299999.0
2006-02-02 15:24:00,89.17,89.202,89.17,89.193,154400000.0
2006-02-02 15:25:00,89.204,89.213,89.19,89.201,136699999.0
2006-02-02 15:26:00,89.203,89.221,89.19,89.205,273600002.0
2006-02-02 15:27:00,89.213,89.216,89.178,89.182,89900000.0
2006-02-02 15:28:00,89.203,89.224,89.202,89.215,136300000.0
2006-02-02 15:29:00,89.215,89.228,89.193,89.202,248199996.0
2006-02-02 15:30:00,89.162,89.2,89.162,89.2,187500000.0
2006-02-02 15:31:00,89.197,89.203,89.173,89.177,171499998.0
2006-02-02 15:32:00,89.172,89.211,89.172,89.206,132300000.0
2006-02-02 15:33:00,89.192,89.192,89.127,89.127,99399999.0
2006-02-02 15:34:00,89.151,89.159,89.134,89.143,259800004.0
2006-02-02 15:35:00,89.114,89.144,89.111,89.144,111800001.0
2006-02-02 15:36:00,89.155,89.161,89.129,89.132,130899999.0
2006-02-02 15:37:00,89.127,89.143,89.105,89.128,180799999.0
2006-02-02 15:38:00,89.122,89.154,89.117,89.147,205699999.0
2006-02-02 15:39:00,89.137,89.146,89.12,89.134,185200001.0
2006-02-02 15:40:00,89.154,89.168,89.11,89.143,220900000.0
2006-02-02 15:41:00,89.144,89.171,89.137,89.154,181699999.0
2006-02-02 15:42:00,89.146,89.164,89.134,89.142,187600001.0
2006-02-02 15:43:00,89.144,89.173,89.134,89.149,284399999.0
2006-02-02 15:44:00,89.135,89.157,89.128,89.153,245299999.0
2006-02-02 15:45:00,89.152,89.17,89.118,89.133,151599999.0
2006-02-02 15:46:00,89.118,89.152,89.118,89.144,337199995.0
2006-02-02 15:47:00,89.133,89.156,89.133,89.142,221800004.0
2006-02-02 15:48:00,89.108,89.133,89.102,89.128,251399997.0
2006-02-02 15:49:00,89.119,89.134,89.108,89.108,220100001.0
2006-02-02 15:50:00,89.113,89.127,89.098,89.117,101700001.0
2006-02-02 15:51:00,89.103,89.121,89.093,89.116,169900001.0
2006-02-02 15:52:00,89.099,89.113,89.082,89.105,133500000.0
2006-02-02 15:53:00,89.101,89.103,89.078,89.079,158000003.0
2006-02-02 15:54:00,89.078,89.11,89.077,89.103,171100002.0
2006-02-02 15:55:00,89.091,89.117,89.091,89.098,213400000.0
2006-02-02 15:56:00,89.113,89.132,89.099,89.117,143899997.0
2006-02-02 15:57:00,89.121,89.144,89.102,89.121,171100000.0
2006-02-02 15:58:00,89.128,89.156,89.093,89.105,243399999.0
2006-02-02 15:59:00,89.09,89.091,89.065,89.073,142700000.0
2006-02-02 16:00:00,89.101,89.125,89.087,89.087,338900004.0
2006-02-02 16:01:00,89.093,89.111,89.084,89.105,134400000.0
2006-02-02 16:02:00,89.094,89.116,89.084,89.084,196100004.0
2006-02-02 16:03:00,89.085,89.117,89.066,89.117,113000000.0
2006-02-02 16:04:00,89.132,89.137,89.104,89.104,190799999.0
2006-02-02 16:05:00,89.124,89.127,89.097,89.112,133999998.0
2006-02-02 16:06:00,89.103,89.13,89.102,89.13,198900002.0
2006-02-02 16:07:00,89.133,89.137,89.114,89.121,164399999.0
2006-02-02 16:08:00,89.142,89.144,89.111,89.111,179100001.0
2006-02-02 16:09:00,89.121,89.138,89.108,89.133,252500000.0
2006-02-02 16:10:00,89.125,89.151,89.123,89.133,241399998.0
2006-02-02 16:11:00,89.125,89.156,89.12,89.153,116000000.0
2006-02-02 16:12:00,89.133,89.15,89.126,89.144,91899998.0
2006-02-02 16:13:00,89.137,89.16,89.137,89.148,135400000.0
2006-02-02 16:14:00,89.093,89.143,89.093,89.133,133099998.0
2006-02-02 16:15:00,89.112,89.131,89.1,89.1,173800000.0
2006-02-02 16:16:00,89.123,89.123,89.096,89.108,182699998.0
2006-02-02 16:17:00,89.085,89.105,89.07,89.096,255900000.0
2006-02-02 16:18:00,89.086,89.086,89.052,89.052,95900000.0
2006-02-02 16:19:00,89.059,89.075,89.054,89.072,177500000.0
2006-02-02 16:20:00,89.06,89.08,89.058,89.077,296900001.0
2006-02-02 16:21:00,89.075,89.08,89.055,89.056,247899998.0
2006-02-02 16:22:00,89.082,89.134,89.082,89.124,278399997.0
2006-02-02 16:23:00,89.123,89.145,89.112,89.127,229399999.0
2006-02-02 16:24:00,89.129,89.139,89.11,89.11,87799999.0
2006-02-02 16:25:00,89.131,89.14,89.103,89.123,261599998.0
2006-02-02 16:26:00,89.126,89.144,89.112,89.144,163800001.0
2006-02-02 16:27:00,89.138,89.165,89.127,89.165,267799996.0
2006-02-02 16:28:00,89.163,89.184,89.145,89.159,171099999.0
2006-02-02 16:29:00,89.178,89.2,89.168,89.181,212299999.0
2006-02-02 16:30:00,89.173,89.212,89.17,89.203,308199999.0
2006-02-02 16:31:00,89.199,89.228,89.187,89.196,202999998.0
2006-02-02 16:32:00,89.205,89.238,89.201,89.212,305999998.0
2006-02-02 16:33:00,89.199,89.22,89.195,89.207,192299998.0
2006-02-02 16:34:00,89.191,89.231,89.191,89.231,137699999.0
2006-02-02 16:35:00,89.212,89.239,89.21,89.217,143900001.0
2006-02-02 16:36:00,89.233,89.248,89.218,89.218,253500000.0
2006-02-02 16:37:00,89.244,89.251,89.23,89.245,195799998.0
2006-02-02 16:38:00,89.224,89.245,89.221,89.233,171700001.0
2006-02-02 16:39:00,89.233,89.235,89.203,89.203,263200001.0
2006-02-02 16:40:00,89.224,89.233,89.202,89.209,226599999.0
2006-02-02 16:41:00,89.207,89.226,89.201,89.206,176099998.0
2006-02-02 16:42:00,89.2,89.213,89.185,89.185,226699998.0
2006-02-02 16:43:00,89.194,89.194,89.168,89.177,142300001.0
2006-02-02 16:44:00,89.176,89.196,89.176,89.19,174400003.0
2006-02-02 16:45:00,89.172,89.19,89.169,89.185,196600001.0
2006-02-02 16:46:00,89.185,89.198,89.168,89.198,188599997.0
2006-02-02 16:47:00,89.181,89.196,89.17,89.178,138700003.0
2006-02-02 16:48:00,89.193,89.193,89.164,89.164,195599999.0
2006-02-02 16:49:00,89.195,89.195,89.165,89.18,205200000.0
2006-02-02 16:50:00,89.187,89.195,89.145,89.153,230099998.0
2006-02-02 16:51:00,89.186,89.203,89.171,89.187,202000001.0
2006-02-02 16:52:00,89.203,89.208,89.175,89.195,252900001.0
2006-02-02 16:53:00,89.202,89.212,89.188,89.19,303099999.0
2006-02-02 16:54:00,89.17,89.21,89.17,89.21,76299998.0
2006-02-02 16:55:00,89.194,89.218,89.175,89.193,145800000.0
2006-02-02 16:56:00,89.194,89.211,89.179,89.193,168299999.0
2006-02-02 16:57:00,89.189,89.226,89.189,89.218,261299998.0
2006-02-02 16:58:00,89.191,89.222,89.189,89.215,258599999.0
2006-02-02 16:59:00,89.213,89.254,89.204,89.224,162800001.0
2006-02-02 17:00:00,89.23,89.242,89.213,89.226,160600001.0
2006-02-02 17:01:00,89.216,89.24,89.195,89.213,341900005.0
2006-02-02 17:02:00,89.206,89.234,89.205,89.226,145999999.0
2006-02-02 17:03:00,89.229,89.239,89.203,89.208,270400001.0
2006-02-02 17:04:00,89.227,89.243,89.209,89.231,246199996.0
2006-02-02 17:05:00,89.218,89.239,89.2,89.207,100800001.0
2006-02-02 17:06:00,89.177,89.195,89.166,89.166,159600001.0
2006-02-02 17:07:00,89.186,89.211,89.171,89.199,136100001.0
2006-02-02 17:08:00,89.194,89.207,89.184,89.207,201600002.0
2006-02-02 17:09:00,89.176,89.199,89.161,89.187,194300000.0
2006-02-02 17:10:00,89.187,89.208,89.186,89.198,184100000.0
2006-02-02 17:11:00,89.191,89.192,89.157,89.175,265700003.0
2006-02-02 17:12:00,89.182,89.182,89.155,89.155,135500002.0
2006-02-02 17:13:00,89.16,89.181,89.14,89.168,224800000.0
2006-02-02 17:14:00,89.164,89.188,89.156,89.188,226199999.0
2006-02-02 17:15:00,89.179,89.192,89.157,89.169,200700000.0
2006-02-02 17:16:00,89.158,89.168,89.134,89.134,270499996.0
2006-02-02 17:17:00,89.146,89.149,89.119,89.124,115899999.0
2006-02-02 17:18:00,89.142,89.162,89.127,89.146,142499998.0
2006-02-02 17:19:00,89.128,89.144,89.109,89.117,205999999.0
2006-02-02 17:20:00,89.129,89.167,89.129,89.158,94600000.0
2006-02-02 17:21:00,89.17,89.185,89.141,89.17,228599999.0
2006-02-02 17:22:00,89.182,89.194,89.167,89.174,192699999.0
2006-02-02 17:23:00,89.163,89.182,89.143,89.168,116799999.0
2006-02-02 17:24:00,89.151,89.198,89.149,89.159,245999996.0
2006-02-02 17:25:00,89.145,89.174,89.14,89.174,213499998.0
2006-02-02 17:26:00,89.17,89.172,89.149,89.155,229899997.0
2006-02-02 17:27:00,89.179,89.185,89.148,89.148,143700000.0
2006-02-02 17:28:00,89.164,89.192,89.164,89.185,172800002.0
2006-02-02 17:29:00,89.167,89.206,89.167,89.2,149400000.0
2006-02-02 17:30:00,89.2,89.252,89.194,89.234,215099996.0
2006-02-02 17:31:00,89.239,89.239,89.193,89.2,121600000.0
2006-02-02 17:32:00,89.211,89.225,89.193,89.21,172399998.0
2006-02-02 17:33:00,89.213,89.221,89.174,89.194,296899999.0
2006-02-02 17:34:00,89.22,89.242,89.202,89.212,188200000.0
2006-02-02 17:35:00,89.218,89.244,89.209,89.244,163899998.0
2006-02-02 17:36:00,89.228,89.249,89.223,89.236,132700001.0
2006-02-02 17:37:00,89.238,89.247,89.218,89.234,181600003.0
2006-02-02 17:38:00,89.242,89.243,89.215,89.224,265999996.0
2006-02-02 17:39:00,89.234,89.234,89.195,89.208,115899998.0
2006-02-02 17:40:00,89.234,89.25,89.22,89.232,132399999.0
2006-02-02 17:41:00,89.237,89.254,89.181,89.2,288000000.0
2006-02-02 17:42:00,89.199,89.215,89.183,89.198,162199997.0
2006-02-02 17:43:00,89.193,89.216,89.185,89.198,197500000.0
2006-02-02 17:44:00,89.204,89.212,89.178,89.2,313199998.0
2006-02-02 17:45:00,89.172,89.192,89.164,89.175,203799996.0
2006-02-02 17:46:00,89.164,89.183,89.16,89.164,197900002.0
2006-02-02 17:47:00,89.156,89.204,89.156,89.204,201099995.0
2006-02-02 17:48:00,89.193,89.221,89.192,89.219,224400000.0
2006-02-02 17:49:00,89.224,89.238,89.2,89.218,176100001.0
2006-02-02 17:50:00,89.225,89.258,89.225,89.252,270499999.0
2006-02-02 17:51:00,89.229,89.261,89.227,89.261,277500000.0
2006-02-02 17:52:00,89.265,89.265,89.239,89.243,145900002.0
2006-02-02 17:53:00,89.257,89.257,89.221,89.234,264800000.0
2006-02-02 17:54:00,89.253,89.253,89.207,89.208,188399998.0
2006-02-02 17:55:00,89.219,89.236,89.2,89.21,159399998.0
2006-02-02 17:56:00,89.239,89.251,89.217,89.217,149900002.0
2006-02-02 17:57:00,89.216,89.234,89.198,89.217,152900003.0
2006-02-02 17:58:00,89.233,89.252,89.215,89.215,283000000.0
2006-02-02 17:59:00,89.24,89.26,89.229,89.237,175000000.0
2006-02-02 18:00:00,89.238,89.272,89.209,89.219,257599999.0
2006-02-02 18:01:00,89.228,89.26,89.216,89.241,1327600001.0
2006-02-02 18:02:00,89.273,89.273,89.231,89.25,2115999983.0
2006-02-02 18:03:00,89.272,89.308,89.254,89.288,2041100000.0
2006-02-02 18:04:00,89.296,89.307,89.273,89.283,1716999998.0
2006-02-02 18:05:00,89.299,89.316,89.28,89.286,1958100006.0
2006-02-02 18:06:00,89.277,89.299,89.267,89.282,1621899993.0
2006-02-02 18:07:00,89.284,89.321,89.267,89.314,2080699979.0
2006-02-02 18:08:00,89.29,89.33,89.27,89.28,1491699994.0
2006-02-02 18:09:00,89.29,89.311,89.286,89.298,1491699994.0
2006-02-02 18:10:00,89.273,89.293,89.255,89.267,1770199990.0
2006-02-02 18:11:00,89.266,89.291,89.256,89.278,929399997.0
2006-02-02 18:12:00,89.27,89.27,89.237,89.237,1208600000.0
2006-02-02 18:13:00,89.225,89.274,89.225,89.256,1569999998.0
2006-02-02 18:14:00,89.254,89.262,89.219,89.247,1788800008.0
2006-02-02 18:15:00,89.34,89.34,89.28,89.3,2093499996.0
2006-02-02 18:16:00,89.244,89.266,89.234,89.236,2093499996.0
2006-02-02 18:17:00,89.25,89.254,89.227,89.232,766699994.0
2006-02-02 18:18:00,89.236,89.249,89.208,89.233,962799999.0
2006-02-02 18:19:00,89.227,89.252,89.216,89.227,1699900002.0
2006-02-02 18:20:00,89.211,89.233,89.195,89.217,1746899996.0
2006-02-02 18:21:00,89.216,89.241,89.204,89.224,1899799994.0
2006-02-02 18:22:00,89.233,89.247,89.214,89.234,1546000001.0
2006-02-02 18:23:00,89.3,89.32,89.26,89.27,1586999998.0
2006-02-02 18:24:00,89.229,89.253,89.222,89.241,1586999998.0
2006-02-02 18:25:00,89.28,89.32,89.27,89.32,1493699997.0
2006-02-02 18:26:00,89.254,89.264,89.231,89.24,1493699997.0
2006-02-02 18:27:00,89.242,89.273,89.235,89.244,1368599998.0
2006-02-02 18:28:00,89.277,89.277,89.235,89.248,1062699994.0
2006-02-02 18:29:00,89.28,89.295,89.255,89.272,1422799993.0
2006-02-02 18:30:00,89.271,89.288,89.253,89.271,834499998.0
2006-02-02 18:31:00,89.284,89.284,89.246,89.246,980799988.0
2006-02-02 18:32:00,89.236,89.259,89.227,89.255,1924299999.0
2006-02-02 18:33:00,89.252,89.264,89.227,89.248,1977100000.0
2006-02-02 18:34:00,89.261,89.274,89.228,89.24,1446700000.0
2006-02-02 18:35:00,89.232,89.249,89.201,89.226,1605800012.0
2006-02-02 18:36:00,89.229,89.268,89.211,89.24,1525299997.0
2006-02-02 18:37:00,89.263,89.274,89.245,89.246,1412899992.0
2006-02-02 18:38:00,89.265,89.265,89.232,89.238,729399997.0
2006-02-02 18:39:00,89.241,89.277,89.237,89.277,416400004.0
2006-02-02 18:40:00,89.273,89.281,89.25,89.265,738699998.0
2006-02-02 18:41:00,89.273,89.286,89.249,89.259,796499999.0
2006-02-02 18:42:00,89.28,89.289,89.257,89.268,619200002.0
2006-02-02 18:43:00,89.264,89.287,89.244,89.27,1188799998.0
2006-02-02 18:44:00,89.264,89.287,89.247,89.269,966200001.0
2006-02-02 18:45:00,89.277,89.294,89.259,89.259,1006899991.0
2006-02-02 18:46:00,89.28,89.31,89.28,89.286,899599999.0
2006-02-02 18:47:00,89.282,89.29,89.256,89.275,450799995.0
2006-02-02 18:48:00,89.287,89.302,89.271,89.275,716900005.0
2006-02-02 18:49:00,89.294,89.302,89.271,89.276,866699996.0
2006-02-02 18:50:00,89.29,89.29,89.244,89.244,1079399999.0
2006-02-02 18:51:00,89.271,89.333,89.264,89.315,409400002.0
2006-02-02 18:52:00,89.328,89.345,89.299,89.299,751199997.0
2006-02-02 18:53:00,89.279,89.298,89.233,89.255,884199996.0
2006-02-02 18:54:00,89.259,89.277,89.251,89.259,997999992.0
2006-02-02 18:55:00,89.273,89.277,89.242,89.254,1010599997.0
2006-02-02 18:56:00,89.251,89.282,89.251,89.276,586699999.0
2006-02-02 18:57:00,89.253,89.279,89.245,89.268,412699999.0
2006-02-02 18:58:00,89.227,89.261,89.213,89.227,1151000001.0
2006-02-02 18:59:00,89.226,89.245,89.223,89.233,951300005.0
2006-02-02 19:00:00,89.23,89.245,89.213,89.228,746399992.0
2006-02-02 19:01:00,89.224,89.243,89.207,89.234,540000001.0
2006-02-02 19:02:00,89.237,89.269,89.225,89.26,329699999.0
2006-02-02 19:03:00,89.272,89.291,89.253,89.273,649800001.0
2006-02-02 19:04:00,89.294,89.307,89.273,89.292,433499999.0
2006-02-02 19:05:00,89.306,89.306,89.267,89.3,319199999.0
2006-02-02 19:06:00,89.284,89.309,89.271,89.271,447299997.0
2006-02-02 19:07:00,89.258,89.278,89.237,89.25,1057899996.0
2006-02-02 19:08:00,89.243,89.26,89.235,89.255,1020599997.0
2006-02-02 19:09:00,89.252,89.277,89.233,89.247,570600001.0
2006-02-02 19:10:00,89.267,89.277,89.242,89.242,634000003.0
2006-02-02 19:11:00,89.248,89.271,89.245,89.258,93800001.0
2006-02-02 19:12:00,89.258,89.278,89.246,89.258,303300001.0
2006-02-02 19:13:00,89.251,89.28,89.246,89.253,482399998.0
2006-02-02 19:14:00,89.272,89.272,89.241,89.245,415399998.0
2006-02-02 19:15:00,89.256,89.267,89.237,89.254,856999995.0
2006-02-02 19:16:00,89.251,89.276,89.247,89.265,316400003.0
2006-02-02 19:17:00,89.266,89.278,89.253,89.254,829400002.0
2006-02-02 19:18:00,89.24,89.257,89.22,89.225,470300001.0
2006-02-02 19:19:00,89.256,89.261,89.234,89.248,669399994.0
2006-02-02 19:20:00,89.259,89.268,89.241,89.241,370500004.0
2006-02-02 19:21:00,89.262,89.268,89.239,89.242,359099996.0
2006-02-02 19:22:00,89.23,89.254,89.179,89.246,427800003.0
2006-02-02 19:23:00,89.253,89.253,89.211,89.225,1479600003.0
2006-02-02 19:24:00,89.228,89.257,89.224,89.252,739700004.0
2006-02-02 19:25:00,89.238,89.258,89.227,89.245,968399998.0
2006-02-02 19:26:00,89.231,89.253,89.22,89.23,1216399994.0
2006-02-02 19:27:00,89.226,89.238,89.209,89.217,1203600000.0
2006-02-02 19:28:00,89.22,89.252,89.213,89.245,490399994.0
2006-02-02 19:29:00,89.241,89.257,89.224,89.244,576399998.0
2006-02-02 19:30:00,89.257,89.257,89.215,89.216,799499999.0
2006-02-02 19:31:00,89.224,89.234,89.203,89.215,533199999.0
2006-02-02 19:32:00,89.242,89.253,89.229,89.236,732700000.0
2006-02-02 19:33:00,89.253,89.259,89.224,89.243,546900000.0
2006-02-02 19:34:00,89.255,89.256,89.232,89.238,842700003.0
2006-02-02 19:35:00,89.254,89.254,89.215,89.22,941999992.0
2006-02-02 19:36:00,89.247,89.253,89.227,89.233,509300002.0
2006-02-02 19:37:00,89.257,89.26,89.232,89.248,329599997.0
2006-02-02 19:38:00,89.256,89.272,89.24,89.261,1071799997.0
2006-02-02 19:39:00,89.255,89.272,89.232,89.244,917100005.0
2006-02-02 19:40:00,89.256,89.267,89.231,89.233,710500001.0
2006-02-02 19:41:00,89.241,89.27,89.238,89.26,849099997.0
2006-02-02 19:42:00,89.242,89.265,89.231,89.231,608699998.0
2006-02-02 19:43:00,89.255,89.283,89.241,89.26,350300000.0
2006-02-02 19:44:00,89.292,89.332,89.286,89.303,463500001.0
2006-02-02 19:45:00,89.296,89.301,89.26,89.281,469900002.0
2006-02-02 19:46:00,89.254,89.282,89.252,89.27,517800002.0
2006-02-02 19:47:00,89.257,89.289,89.241,89.261,241299996.0
2006-02-02 19:48:00,89.259,89.288,89.247,89.275,811399995.0
2006-02-02 19:49:00,89.256,89.269,89.224,89.232,590500004.0
2006-02-02 19:50:00,89.241,89.276,89.241,89.276,474199998.0
2006-02-02 19:51:00,89.285,89.293,89.25,89.25,283700001.0
2006-02-02 19:52:00,89.243,89.273,89.229,89.273,512999995.0
2006-02-02 19:53:00,89.254,89.27,89.233,89.256,752899996.0
2006-02-02 19:54:00,89.261,89.276,89.246,89.246,939300004.0
2006-02-02 19:55:00,89.274,89.276,89.249,89.255,399899994.0
2006-02-02 19:56:00,89.249,89.276,89.249,89.27,293300002.0
2006-02-02 19:57:00,89.278,89.298,89.268,89.288,414100002.0
2006-02-02 19:58:00,89.285,89.297,89.268,89.273,1016700006.0
2006-02-02 19:59:00,89.295,89.314,89.274,89.283,790000001.0
2006-02-02 20:00:00,89.285,89.305,89.269,89.281,316100000.0
2006-02-02 20:01:00,89.256,89.301,89.256,89.3,302099999.0
2006-02-02 20:02:00,89.297,89.311,89.278,89.311,690599995.0
2006-02-02 20:03:00,89.299,89.317,89.29,89.312,403999997.0
2006-02-02 20:04:00,89.321,89.323,89.259,89.302,232599999.0
2006-02-02 20:05:00,89.287,89.31,89.265,89.265,638499997.0
2006-02-02 20:06:00,89.245,89.278,89.24,89.24,871399999.0
2006-02-02 20:07:00,89.242,89.242,89.203,89.218,565000003.0
2006-02-02 20:08:00,89.221,89.237,89.204,89.226,608699998.0
2006-02-02 20:09:00,89.215,89.242,89.206,89.229,549899998.0
2006-02-02 20:10:00,89.244,89.283,89.231,89.283,944600001.0
2006-02-02 20:11:00,89.27,89.288,89.255,89.269,722600000.0
2006-02-02 20:12:00,89.267,89.286,89.246,89.273,1443300000.0
2006-02-02 20:13:00,89.274,89.287,89.25,89.273,612699995.0
2006-02-02 20:14:00,89.285,89.303,89.269,89.28,389500001.0
2006-02-02 20:15:00,89.271,89.297,89.263,89.277,707199994.0
2006-02-02 20:16:00,89.297,89.297,89.253,89.259,642900002.0
2006-02-02 20:17:00,89.29,89.306,89.278,89.282,383200000.0
2006-02-02 20:18:00,89.283,89.304,89.28,89.302,156899998.0
2006-02-02 20:19:00,89.309,89.323,89.293,89.306,496299993.0
2006-02-02 20:20:00,89.307,89.339,89.306,89.324,685299996.0
2006-02-02 20:21:00,89.3,89.324,89.297,89.32,520999991.0
2006-02-02 20:22:00,89.311,89.311,89.264,89.268,682299997.0
2006-02-02 20:23:00,89.275,89.313,89.271,89.313,570500001.0
2006-02-02 20:24:00,89.307,89.334,89.307,89.332,568099999.0
2006-02-02 20:25:00,89.315,89.335,89.306,89.318,744299999.0
2006-02-02 20:26:00,89.317,89.317,89.272,89.272,432100004.0
2006-02-02 20:27:00,89.287,89.327,89.287,89.3,353599999.0
2006-02-02 20:28:00,89.286,89.328,89.286,89.317,1139700000.0
2006-02-02 20:29:00,89.303,89.328,89.289,89.311,1564899990.0
2006-02-02 20:30:00,89.296,89.322,89.288,89.304,1359700007.0
2006-02-02 20:31:00,89.308,89.308,89.281,89.292,1297199993.0
2006-02-02 20:32:00,89.305,89.306,89.271,89.277,1129099998.0
2006-02-02 20:33:00,89.284,89.306,89.273,89.304,593000002.0
2006-02-02 20:34:00,89.306,89.306,89.263,89.263,332100001.0
2006-02-02 20:35:00,89.288,89.298,89.263,89.263,476399999.0
2006-02-02 20:36:00,89.286,89.297,89.266,89.284,631699999.0
2006-02-02 20:37:00,89.291,89.317,89.276,89.296,565000001.0
2006-02-02 20:38:00,89.32,89.32,89.277,89.286,1057699999.0
2006-02-02 20:39:00,89.289,89.31,89.279,89.295,580700005.0
2006-02-02 20:40:00,89.292,89.3,89.265,89.265,1208300003.0
2006-02-02 20:41:00,89.275,89.295,89.269,89.271,1180599995.0
2006-02-02 20:42:00,89.268,89.292,89.26,89.29,911900000.0
2006-02-02 20:43:00,89.269,89.288,89.264,89.284,789100001.0
2006-02-02 20:44:00,89.273,89.303,89.268,89.3,788699997.0
2006-02-02 20:45:00,89.292,89.306,89.263,89.29,664300003.0
2006-02-02 20:46:00,89.285,89.285,89.239,89.239,558900003.0
2006-02-02 20:47:00,89.26,89.287,89.257,89.265,1282599993.0
2006-02-02 20:48:00,89.262,89.285,89.254,89.275,663999999.0
2006-02-02 20:49:00,89.275,89.285,89.254,89.256,559099994.0
2006-02-02 20:50:00,89.259,89.278,89.231,89.278,1068199998.0
2006-02-02 20:51:00,89.26,89.279,89.258,89.269,478699998.0
2006-02-02 20:52:00,89.25,89.274,89.245,89.259,316700001.0
2006-02-02 20:53:00,89.244,89.273,89.242,89.262,1438199991.0
2006-02-02 20:54:00,89.236,89.279,89.236,89.273,622499997.0
2006-02-02 20:55:00,89.266,89.301,89.26,89.274,1225000004.0
2006-02-02 20:56:00,89.27,89.282,89.252,89.261,711599998.0
2006-02-02 20:57:00,89.276,89.282,89.249,89.249,725299997.0
2006-02-02 20:58:00,89.242,89.273,89.241,89.273,1502399998.0
2006-02-02 20:59:00,89.279,89.286,89.259,89.262,1197200001.0
2006-02-02 21:00:00,89.269,89.307,89.269,89.297,1354999992.0
2006-02-02 21:01:00,89.307,89.318,89.289,89.294,1020699991.0
2006-02-02 21:02:00,89.302,89.318,89.297,89.314,300600003.0
2006-02-02 21:03:00,89.316,89.323,89.285,89.304,312900003.0
2006-02-02 21:04:00,89.329,89.347,89.305,89.305,416799998.0
2006-02-02 21:05:00,89.317,89.341,89.287,89.305,731199993.0
2006-02-02 21:06:00,89.3,89.32,89.291,89.315,722199988.0
2006-02-02 21:07:00,89.31,89.32,89.283,89.31,745299992.0
2006-02-02 21:08:00,89.312,89.315,89.281,89.285,740500008.0
2006-02-02 21:09:00,89.308,89.322,89.287,89.291,229900000.0
2006-02-02 21:10:00,89.288,89.312,89.274,89.306,704399993.0
2006-02-02 21:11:00,89.285,89.308,89.28,89.299,496999993.0
2006-02-02 21:12:00,89.294,89.326,89.292,89.308,155899999.0
2006-02-02 21:13:00,89.307,89.324,89.301,89.316,345000004.0
2006-02-02 21:14:00,89.314,89.314,89.287,89.287,746900006.0
2006-02-02 21:15:00,89.284,89.323,89.281,89.316,850299994.0
2006-02-02 21:16:00,89.3,89.33,89.3,89.325,938200001.0
2006-02-02 21:17:00,89.325,89.33,89.3,89.301,1053599996.0
2006-02-02 21:18:00,89.33,89.341,89.306,89.328,629300000.0
2006-02-02 21:19:00,89.335,89.344,89.317,89.322,856199995.0
2006-02-02 21:20:00,89.34,89.346,89.315,89.342,1297399997.0
2006-02-02 21:21:00,89.345,89.347,89.319,89.323,909100002.0
2006-02-02 21:22:00,89.323,89.348,89.312,89.327,997000001.0
2006-02-02 21:23:00,89.32,89.325,89.29,89.309,720100001.0
2006-02-02 21:24:00,89.31,89.332,89.299,89.327,866000006.0
2006-02-02 21:25:00,89.314,89.335,89.296,89.31,1071600000.0
2006-02-02 21:26:00,89.332,89.346,89.314,89.319,532799999.0
2006-02-02 21:27:00,89.308,89.324,89.297,89.322,449799997.0
2006-02-02 21:28:00,89.301,89.326,89.301,89.323,267599999.0
2006-02-02 21:29:00,89.309,89.33,89.308,89.322,627199998.0
2006-02-02 21:30:00,89.296,89.319,89.289,89.309,334699999.0
2006-02-02 21:31:00,89.318,89.318,89.285,89.305,454500001.0
2006-02-02 21:32:00,89.304,89.317,89.286,89.302,464199997.0
2006-02-02 21:33:00,89.312,89.313,89.286,89.29,359599999.0
2006-02-02 21:34:00,89.31,89.31,89.278,89.279,270300000.0
2006-02-02 21:35:00,89.279,89.301,89.274,89.288,468399997.0
2006-02-02 21:36:00,89.285,89.294,89.262,89.268,376200000.0
2006-02-02 21:37:00,89.283,89.292,89.26,89.292,483400000.0
2006-02-02 21:38:00,89.291,89.292,89.273,89.273,174800001.0
2006-02-02 21:39:00,89.276,89.303,89.275,89.28,456799999.0
2006-02-02 21:40:00,89.288,89.303,89.268,89.268,500200002.0
2006-02-02 21:41:00,89.277,89.294,89.272,89.287,297199998.0
2006-02-02 21:42:00,89.272,89.295,89.272,89.292,294399999.0
2006-02-02 21:43:00,89.288,89.288,89.246,89.259,277099998.0
2006-02-02 21:44:00,89.25,89.285,89.247,89.285,807700001.0
2006-02-02 21:45:00,89.284,89.287,89.248,89.26,369499999.0
2006-02-02 21:46:00,89.274,89.274,89.252,89.253,195400002.0
2006-02-02 21:47:00,89.25,89.27,89.249,89.268,535699990.0
2006-02-02 21:48:00,89.267,89.267,89.229,89.244,627200001.0
2006-02-02 21:49:00,89.262,89.279,89.247,89.248,254699997.0
2006-02-02 21:50:00,89.246,89.27,89.246,89.265,181899999.0
2006-02-02 21:51:00,89.246,89.269,89.245,89.257,392700001.0
2006-02-02 21:52:00,89.243,89.266,89.243,89.264,170699997.0
2006-02-02 21:53:00,89.251,89.272,89.248,89.268,583999997.0
2006-02-02 21:54:00,89.235,89.261,89.235,89.26,356199998.0
2006-02-02 21:55:00,89.247,89.281,89.247,89.279,279900000.0
2006-02-02 21:56:00,89.272,89.308,89.272,89.29,304600000.0
2006-02-02 21:57:00,89.283,89.304,89.273,89.291,139200000.0
2006-02-02 21:58:00,89.27,89.292,89.27,89.285,186700000.0
2006-02-02 21:59:00,89.281,89.319,89.281,89.303,398499998.0
2006-02-02 22:00:00,89.31,89.337,89.297,89.311,561900004.0
2006-02-02 22:01:00,89.307,89.348,89.302,89.348,746999998.0
2006-02-02 22:02:00,89.324,89.342,89.311,89.326,798499996.0
2006-02-02 22:03:00,89.345,89.353,89.321,89.321,526100000.0
2006-02-02 22:04:00,89.326,89.359,89.326,89.336,620800002.0
2006-02-02 22:05:00,89.335,89.351,89.321,89.326,281499996.0
2006-02-02 22:06:00,89.335,89.345,89.317,89.33,192100001.0
2006-02-02 22:07:00,89.322,89.342,89.319,89.341,299999997.0
2006-02-02 22:08:00,89.324,89.346,89.322,89.336,135000003.0
2006-02-02 22:09:00,89.324,89.349,89.321,89.34,238299997.0
2006-02-02 22:10:00,89.337,89.35,89.318,89.345,208699996.0
2006-02-02 22:11:00,89.341,89.356,89.325,89.33,365700000.0
2006-02-02 22:12:00,89.328,89.345,89.32,89.345,409699995.0
2006-02-02 22:13:00,89.345,89.355,89.32,89.345,496999998.0
2006-02-02 22:14:00,89.341,89.346,89.313,89.313,303000003.0
2006-02-02 22:15:00,89.332,89.348,89.316,89.336,194400000.0
2006-02-02 22:16:00,89.353,89.359,89.32,89.333,552299994.0
2006-02-02 22:17:00,89.345,89.354,89.327,89.33,181499999.0
2006-02-02 22:18:00,89.328,89.35,89.32,89.343,424200001.0
2006-02-02 22:19:00,89.343,89.347,89.316,89.328,229399998.0
2006-02-02 22:20:00,89.346,89.358,89.333,89.334,272900001.0
2006-02-02 22:21:00,89.344,89.358,89.328,89.346,311499997.0
2006-02-02 22:22:00,89.339,89.367,89.339,89.355,294600000.0
2006-02-02 22:23:00,89.343,89.376,89.341,89.348,575499997.0
2006-02-02 22:24:00,89.358,89.368,89.335,89.335,338100002.0
2006-02-02 22:25:00,89.335,89.335,89.3,89.312,133800002.0
2006-02-02 22:26:00,89.306,89.323,89.297,89.31,110600000.0
2006-02-02 22:27:00,89.299,89.299,89.249,89.263,691799995.0
2006-02-02 22:28:00,89.27,89.27,89.235,89.252,337399997.0
2006-02-02 22:29:00,89.223,89.25,89.208,89.21,186700000.0
2006-02-02 22:30:00,89.212,89.222,89.186,89.2,156599998.0
2006-02-02 22:31:00,89.207,89.233,89.184,89.219,508000000.0
2006-02-02 22:32:00,89.208,89.228,89.2,89.227,360600000.0
2006-02-02 22:33:00,89.237,89.255,89.205,89.212,776899992.0
2006-02-02 22:34:00,89.208,89.247,89.206,89.245,543999998.0
2006-02-02 22:35:00,89.239,89.239,89.206,89.206,230999999.0
2006-02-02 22:36:00,89.199,89.222,89.198,89.217,457400001.0
2006-02-02 22:37:00,89.201,89.216,89.181,89.21,241900000.0
2006-02-02 22:38:00,89.22,89.22,89.185,89.206,143999998.0
2006-02-02 22:39:00,89.202,89.222,89.194,89.218,360699999.0
2006-02-02 22:40:00,89.219,89.228,89.196,89.208,334999999.0
2006-02-02 22:41:00,89.22,89.234,89.199,89.234,201400001.0
2006-02-02 22:42:00,89.216,89.247,89.216,89.218,229999999.0
2006-02-02 22:43:00,89.217,89.24,89.205,89.24,200599998.0
2006-02-02 22:44:00,89.227,89.24,89.205,89.208,476599999.0
2006-02-02 22:45:00,89.207,89.24,89.197,89.235,510200000.0
2006-02-02 22:46:00,89.228,89.236,89.189,89.189,340299997.0
2006-02-02 22:47:00,89.216,89.233,89.196,89.217,297999996.0
2006-02-02 22:48:00,89.217,89.245,89.21,89.234,416499992.0
2006-02-02 22:49:00,89.235,89.252,89.208,89.217,198199999.0
2006-02-02 22:50:00,89.209,89.238,89.203,89.235,181300000.0
2006-02-02 22:51:00,89.229,89.245,89.204,89.216,327500001.0
2006-02-02 22:52:00,89.248,89.263,89.221,89.24,231400001.0
2006-02-02 22:53:00,89.264,89.266,89.216,89.232,509699997.0
2006-02-02 22:54:00,89.234,89.257,89.217,89.247,290900004.0
2006-02-02 22:55:00,89.253,89.268,89.234,89.259,156199998.0
2006-02-02 22:56:00,89.239,89.264,89.236,89.258,193100003.0
2006-02-02 22:57:00,89.239,89.257,89.211,89.255,313399998.0
2006-02-02 22:58:00,89.264,89.28,89.233,89.253,207800003.0
2006-02-02 22:59:00,89.247,89.301,89.193,89.224,561499995.0
2006-02-02 23:00:00,89.258,89.271,89.23,89.247,275099999.0
2006-02-02 23:01:00,89.214,89.244,89.154,89.244,217500000.0
2006-02-02 23:02:00,89.225,89.244,89.216,89.228,141899999.0
2006-02-02 23:03:00,89.228,89.234,89.211,89.211,261500003.0
2006-02-02 23:04:00,89.245,89.25,89.214,89.228,258599998.0
2006-02-02 23:05:00,89.226,89.248,89.22,89.24,223600002.0
2006-02-02 23:06:00,89.232,89.254,89.211,89.236,237500000.0
2006-02-02 23:07:00,89.255,89.262,89.233,89.242,107300000.0
2006-02-02 23:08:00,89.233,89.265,89.233,89.265,145000001.0
2006-02-02 23:09:00,89.265,89.265,89.218,89.22,269500000.0
2006-02-02 23:10:00,89.243,89.264,89.234,89.253,283800006.0
2006-02-02 23:11:00,89.252,89.262,89.229,89.248,194299998.0
2006-02-02 23:12:00,89.236,89.258,89.236,89.258,121300000.0
2006-02-02 23:13:00,89.241,89.26,89.24,89.255,122600000.0
2006-02-02 23:14:00,89.251,89.253,89.224,89.224,228899998.0
2006-02-02 23:15:00,89.238,89.245,89.212,89.212,249399996.0
2006-02-02 23:16:00,89.234,89.248,89.217,89.217,163300000.0
2006-02-02 23:17:00,89.228,89.245,89.213,89.226,189899998.0
2006-02-02 23:18:00,89.23,89.249,89.229,89.245,194500003.0
2006-02-02 23:19:00,89.238,89.247,89.214,89.224,198700000.0
2006-02-02 23:20:00,89.216,89.231,89.203,89.223,265300004.0
2006-02-02 23:21:00,89.211,89.231,89.209,89.215,197300000.0
2006-02-02 23:22:00,89.213,89.226,89.185,89.207,222699999.0
2006-02-02 23:23:00,89.215,89.225,89.186,89.186,250900001.0
2006-02-02 23:24:00,89.208,89.235,89.199,89.235,89199999.0
2006-02-02 23:25:00,89.204,89.221,89.197,89.218,227200000.0
2006-02-02 23:26:00,89.194,89.226,89.191,89.214,132800000.0
2006-02-02 23:27:00,89.208,89.236,89.207,89.236,173299998.0
2006-02-02 23:28:00,89.233,89.248,89.226,89.243,159499998.0
2006-02-02 23:29:00,89.226,89.253,89.226,89.24,198400000.0
2006-02-02 23:30:00,89.243,89.273,89.232,89.273,119800002.0
2006-02-02 23:31:00,89.281,89.281,89.23,89.247,193900002.0
2006-02-02 23:32:00,89.26,89.267,89.241,89.253,185400000.0
2006-02-02 23:33:00,89.256,89.267,89.24,89.254,163599998.0
2006-02-02 23:34:00,89.239,89.257,89.218,89.226,235500000.0
2006-02-02 23:35:00,89.245,89.256,89.226,89.226,195499995.0
2006-02-02 23:36:00,89.231,89.258,89.224,89.242,235399997.0
2006-02-02 23:37:00,89.256,89.261,89.227,89.247,101700000.0
2006-02-02 23:38:00,89.252,89.259,89.231,89.231,136200000.0
2006-02-02 23:39:00,89.255,89.263,89.177,89.238,74400000.0
2006-02-02 23:40:00,89.239,89.265,89.239,89.26,236399997.0
2006-02-02 23:41:00,89.255,89.27,89.243,89.263,226899998.0
2006-02-02 23:42:00,89.262,89.266,89.237,89.238,171999998.0
2006-02-02 23:43:00,89.24,89.256,89.221,89.237,220499999.0
2006-02-02 23:44:00,89.245,89.253,89.227,89.236,131499999.0
2006-02-02 23:45:00,89.234,89.26,89.231,89.252,175799999.0
2006-02-02 23:46:00,89.243,89.26,89.231,89.238,229299999.0
2006-02-02 23:47:00,89.247,89.27,89.247,89.266,56200000.0
2006-02-02 23:48:00,89.262,89.272,89.242,89.258,255499993.0
2006-02-02 23:49:00,89.239,89.27,89.239,89.259,135099999.0
2006-02-02 23:50:00,89.255,89.263,89.201,89.201,126400001.0
2006-02-02 23:51:00,89.198,89.202,89.153,89.187,214499999.0
2006-02-02 23:52:00,89.19,89.218,89.159,89.196,195199998.0
2006-02-02 23:53:00,89.212,89.217,89.167,89.199,335899996.0
2006-02-02 23:54:00,89.215,89.217,89.19,89.19,146500003.0
2006-02-02 23:55:00,89.191,89.219,89.182,89.219,246800000.0
2006-02-02 23:56:00,89.22,89.22,89.199,89.208,149099999.0
2006-02-02 23:57:00,89.205,89.247,89.205,89.247,117299999.0
2006-02-02 23:58:00,89.243,89.273,89.243,89.263,218900000.0
2006-02-02 23:59:00,89.247,89.264,89.234,89.251,287899999.0
2006-02-03 00:00:00,89.246,89.27,89.237,89.26,94200001.0
2006-02-03 00:01:00,89.256,89.275,89.226,89.242,215599998.0
2006-02-03 00:02:00,89.257,89.279,89.222,89.245,129400000.0
2006-02-03 00:03:00,89.224,89.262,89.224,89.24,193599999.0
2006-02-03 00:04:00,89.233,89.282,89.221,89.278,240299998.0
2006-02-03 00:05:00,89.279,89.284,89.231,89.231,166200001.0
2006-02-03 00:06:00,89.232,89.255,89.21,89.255,209599998.0
2006-02-03 00:07:00,89.231,89.282,89.228,89.267,202099998.0
2006-02-03 00:08:00,89.237,89.25,89.216,89.231,139000002.0
2006-02-03 00:09:00,89.242,89.258,89.21,89.232,146400001.0
2006-02-03 00:10:00,89.226,89.267,89.199,89.258,249900002.0
2006-02-03 00:11:00,89.225,89.246,89.196,89.211,144100000.0
2006-02-03 00:12:00,89.227,89.231,89.203,89.218,159099998.0
2006-02-03 00:13:00,89.21,89.243,89.203,89.215,227000000.0
2006-02-03 00:14:00,89.225,89.242,89.194,89.194,180799999.0
2006-02-03 00:15:00,89.204,89.238,89.195,89.238,156600001.0
2006-02-03 00:16:00,89.229,89.25,89.19,89.198,162699999.0
2006-02-03 00:17:00,89.213,89.254,89.204,89.254,137399997.0
2006-02-03 00:18:00,89.23,89.264,89.212,89.253,273599996.0
2006-02-03 00:19:00,89.229,89.259,89.217,89.238,207699999.0
2006-02-03 00:20:00,89.253,89.269,89.21,89.236,245399999.0
2006-02-03 00:21:00,89.272,89.282,89.244,89.254,151800000.0
2006-02-03 00:22:00,89.245,89.281,89.233,89.265,300800005.0
2006-02-03 00:23:00,89.233,89.284,89.218,89.25,324899997.0
2006-02-03 00:24:00,89.263,89.279,89.241,89.252,216799998.0
2006-02-03 00:25:00,89.237,89.265,89.215,89.232,98900001.0
2006-02-03 00:26:00,89.221,89.264,89.221,89.249,210500001.0
2006-02-03 00:27:00,89.254,89.27,89.231,89.256,165399999.0
2006-02-03 00:28:00,89.223,89.256,89.215,89.235,262899999.0
2006-02-03 00:29:00,89.23,89.247,89.208,89.222,231900000.0
2006-02-03 00:30:00,89.214,89.253,89.21,89.243,208700000.0
2006-02-03 00:31:00,89.218,89.248,89.216,89.228,156899999.0
2006-02-03 00:32:00,89.216,89.26,89.197,89.236,203100000.0
2006-02-03 00:33:00,89.236,89.246,89.21,89.219,195299996.0
2006-02-03 00:34:00,89.267,89.267,89.215,89.215,107700001.0
2006-02-03 00:35:00,89.248,89.259,89.213,89.234,279199996.0
2006-02-03 00:36:00,89.257,89.273,89.212,89.255,310000002.0
2006-02-03 00:37:00,89.237,89.25,89.215,89.219,163000000.0
2006-02-03 00:38:00,89.206,89.267,89.206,89.243,238000001.0
2006-02-03 00:39:00,89.265,89.288,89.248,89.27,194800000.0
2006-02-03 00:40:00,89.288,89.316,89.261,89.277,168500000.0
2006-02-03 00:41:00,89.274,89.299,89.26,89.281,199799999.0
2006-02-03 00:42:00,89.268,89.314,89.248,89.263,346200000.0
2006-02-03 00:43:00,89.272,89.307,89.261,89.279,214699999.0
2006-02-03 00:44:00,89.305,89.307,89.272,89.299,260699998.0
2006-02-03 00:45:00,89.287,89.321,89.273,89.293,176999997.0
2006-02-03 00:46:00,89.283,89.332,89.283,89.294,223400000.0
2006-02-03 00:47:00,89.28,89.322,89.246,89.246,175800000.0
2006-02-03 00:48:00,89.291,89.315,89.267,89.288,153999999.0
2006-02-03 00:49:00,89.246,89.292,89.242,89.292,140099999.0
2006-02-03 00:50:00,89.305,89.305,89.28,89.28,188999994.0
2006-02-03 00:51:00,89.295,89.3,89.27,89.277,295899997.0
2006-02-03 00:52:00,89.284,89.305,89.284,89.297,141500000.0
2006-02-03 00:53:00,89.289,89.302,89.269,89.287,206599998.0
2006-02-03 00:54:00,89.31,89.31,89.287,89.287,63600000.0
2006-02-03 00:55:00,89.302,89.311,89.286,89.288,330399999.0
2006-02-03 00:56:00,89.294,89.314,89.29,89.305,159299998.0
2006-02-03 00:57:00,89.31,89.312,89.293,89.293,164199998.0
2006-02-03 00:58:00,89.309,89.316,89.293,89.301,146300002.0
2006-02-03 00:59:00,89.325,89.331,89.308,89.308,281399999.0
2006-02-03 01:00:00,89.314,89.321,89.29,89.31,206100001.0
2006-02-03 01:01:00,89.29,89.31,89.272,89.309,203000000.0
2006-02-03 01:02:00,89.284,89.307,89.275,89.297,205999999.0
2006-02-03 01:03:00,89.272,89.291,89.261,89.283,196600002.0
2006-02-03 01:04:00,89.284,89.3,89.271,89.294,236500000.0
2006-02-03 01:05:00,89.295,89.3,89.276,89.287,173900000.0
2006-02-03 01:06:00,89.297,89.297,89.258,89.282,222700005.0
2006-02-03 01:07:00,89.292,89.309,89.284,89.309,143100004.0
2006-02-03 01:08:00,89.304,89.304,89.28,89.289,246700000.0
2006-02-03 01:09:00,89.303,89.308,89.281,89.292,295800004.0
2006-02-03 01:10:00,89.289,89.309,89.285,89.309,120199999.0
2006-02-03 01:11:00,89.297,89.323,89.294,89.323,161100001.0
2006-02-03 01:12:00,89.329,89.337,89.312,89.328,83000000.0
2006-02-03 01:13:00,89.312,89.336,89.312,89.327,188800003.0
2006-02-03 01:14:00,89.306,89.33,89.299,89.325,328400001.0
2006-02-03 01:15:00,89.32,89.33,89.302,89.305,90400002.0
2006-02-03 01:16:00,89.302,89.32,89.293,89.311,117200002.0
2006-02-03 01:17:00,89.318,89.318,89.287,89.287,160299999.0
2006-02-03 01:18:00,89.286,89.318,89.256,89.281,168699999.0
2006-02-03 01:19:00,89.283,89.287,89.254,89.277,201899998.0
2006-02-03 01:20:00,89.275,89.281,89.252,89.252,154700000.0
2006-02-03 01:21:00,89.268,89.277,89.244,89.258,154800000.0
2006-02-03 01:22:00,89.244,89.265,89.24,89.263,167200000.0
2006-02-03 01:23:00,89.27,89.283,89.253,89.257,148500002.0
2006-02-03 01:24:00,89.273,89.273,89.244,89.244,92200000.0
2006-02-03 01:25:00,89.261,89.262,89.237,89.246,257100004.0
2006-02-03 01:26:00,89.264,89.265,89.228,89.252,208700004.0
2006-02-03 01:27:00,89.255,89.268,89.242,89.256,45300000.0
2006-02-03 01:28:00,89.255,89.275,89.246,89.251,132900000.0
2006-02-03 01:29:00,89.249,89.264,89.241,89.256,273499999.0
2006-02-03 01:30:00,89.253,89.253,89.22,89.221,148399999.0
2006-02-03 01:31:00,89.24,89.278,89.239,89.25,529800002.0
2006-02-03 01:32:00,89.236,89.263,89.236,89.262,205399997.0
2006-02-03 01:33:00,89.257,89.27,89.245,89.27,168499999.0
2006-02-03 01:34:00,89.25,89.27,89.224,89.249,138600001.0
2006-02-03 01:35:00,89.272,89.274,89.249,89.249,121700002.0
2006-02-03 01:36:00,89.252,89.267,89.236,89.252,262000000.0
2006-02-03 01:37:00,89.245,89.266,89.245,89.261,227700001.0
2006-02-03 01:38:00,89.253,89.254,89.232,89.232,212099998.0
2006-02-03 01:39:00,89.236,89.257,89.234,89.249,104300000.0
2006-02-03 01:40:00,89.246,89.268,89.231,89.247,316199995.0
2006-02-03 01:41:00,89.253,89.263,89.232,89.24,269099999.0
2006-02-03 01:42:00,89.252,89.252,89.2,89.2,207099997.0
2006-02-03 01:43:00,89.216,89.24,89.214,89.214,132199999.0
2006-02-03 01:44:00,89.205,89.264,89.205,89.245,123300000.0
2006-02-03 01:45:00,89.23,89.257,89.223,89.242,168099999.0
2006-02-03 01:46:00,89.233,89.254,89.231,89.253,275900002.0
2006-02-03 01:47:00,89.255,89.256,89.234,89.235,174800000.0
2006-02-03 01:48:00,89.212,89.251,89.212,89.251,127400000.0
2006-02-03 01:49:00,89.241,89.26,89.237,89.255,164499999.0
2006-02-03 01:50:00,89.258,89.258,89.234,89.246,122800002.0
2006-02-03 01:51:00,89.265,89.269,89.246,89.25,127900001.0
2006-02-03 01:52:00,89.268,89.282,89.255,89.259,267599996.0
2006-02-03 01:53:00,89.277,89.281,89.254,89.265,178599999.0
2006-02-03 01:54:00,89.273,89.306,89.273,89.305,150000000.0
2006-02-03 01:55:00,89.315,89.317,89.296,89.303,132699999.0
2006-02-03 01:56:00,89.296,89.296,89.272,89.272,112400001.0
2006-02-03 01:57:00,89.282,89.295,89.263,89.292,176099999.0
2006-02-03 01:58:00,89.272,89.29,89.264,89.285,177999999.0
2006-02-03 01:59:00,89.262,89.28,89.239,89.256,320000004.0
2006-02-03 02:00:00,89.261,89.262,89.232,89.247,114200002.0
2006-02-03 02:01:00,89.268,89.268,89.219,89.229,166800000.0
2006-02-03 02:02:00,89.233,89.238,89.208,89.208,195799998.0
2006-02-03 02:03:00,89.235,89.252,89.213,89.24,254300002.0
2006-02-03 02:04:00,89.237,89.244,89.21,89.21,170099999.0
2006-02-03 02:05:00,89.24,89.25,89.225,89.229,167800000.0
2006-02-03 02:06:00,89.221,89.24,89.214,89.227,158799999.0
2006-02-03 02:07:00,89.216,89.232,89.209,89.224,258399999.0
2006-02-03 02:08:00,89.208,89.225,89.201,89.216,247799998.0
2006-02-03 02:09:00,89.22,89.242,89.217,89.223,131599999.0
2006-02-03 02:10:00,89.217,89.217,89.196,89.202,207200004.0
2006-02-03 02:11:00,89.211,89.238,89.199,89.205,187899998.0
2006-02-03 02:12:00,89.212,89.214,89.191,89.191,344700004.0
2006-02-03 02:13:00,89.179,89.197,89.173,89.193,120100003.0
2006-02-03 02:14:00,89.17,89.189,89.162,89.175,210700001.0
2006-02-03 02:15:00,89.184,89.194,89.16,89.178,262099996.0
2006-02-03 02:16:00,89.191,89.193,89.171,89.173,178099998.0
2006-02-03 02:17:00,89.177,89.194,89.161,89.192,229200000.0
2006-02-03 02:18:00,89.179,89.21,89.179,89.202,225800004.0
2006-02-03 02:19:00,89.189,89.26,89.177,89.19,231599998.0
2006-02-03 02:20:00,89.183,89.183,89.143,89.148,123900000.0
2006-02-03 02:21:00,89.161,89.161,89.111,89.125,220200000.0
2006-02-03 02:22:00,89.144,89.146,89.117,89.117,196600000.0
2006-02-03 02:23:00,89.131,89.147,89.12,89.127,153400001.0
2006-02-03 02:24:00,89.128,89.131,89.1,89.115,126299998.0
2006-02-03 02:25:00,89.133,89.14,89.114,89.122,176400001.0
2006-02-03 02:26:00,89.139,89.154,89.113,89.113,122300003.0
2006-02-03 02:27:00,89.141,89.181,89.136,89.153,273900001.0
2006-02-03 02:28:00,89.17,89.189,89.159,89.173,214999999.0
2006-02-03 02:29:00,89.146,89.167,89.134,89.134,234699996.0
2006-02-03 02:30:00,89.181,89.23,89.178,89.23,307400006.0
2006-02-03 02:31:00,89.214,89.246,89.21,89.231,283300000.0
2006-02-03 02:32:00,89.218,89.218,89.17,89.17,204799999.0
2006-02-03 02:33:00,89.173,89.191,89.161,89.167,167299999.0
2006-02-03 02:34:00,89.157,89.197,89.156,89.178,189200002.0
2006-02-03 02:35:00,89.175,89.199,89.166,89.186,162299999.0
2006-02-03 02:36:00,89.188,89.188,89.148,89.148,138000000.0
2006-02-03 02:37:00,89.155,89.191,89.155,89.18,253899997.0
2006-02-03 02:38:00,89.19,89.195,89.159,89.171,228700001.0
2006-02-03 02:39:00,89.199,89.204,89.158,89.158,244299999.0
2006-02-03 02:40:00,89.185,89.185,89.146,89.155,130000001.0
2006-02-03 02:41:00,89.164,89.164,89.127,89.142,184099999.0
2006-02-03 02:42:00,89.162,89.163,89.138,89.138,100700000.0
2006-02-03 02:43:00,89.133,89.156,89.084,89.135,144600003.0
2006-02-03 02:44:00,89.117,89.132,89.095,89.113,188899998.0
2006-02-03 02:45:00,89.116,89.145,89.105,89.118,322799999.0
2006-02-03 02:46:00,89.157,89.177,89.141,89.149,172699998.0
2006-02-03 02:47:00,89.168,89.168,89.129,89.129,165800000.0
2006-02-03 02:48:00,89.126,89.147,89.121,89.145,177799998.0
2006-02-03 02:49:00,89.149,89.159,89.131,89.131,237299995.0
2006-02-03 02:50:00,89.128,89.166,89.128,89.166,184000003.0
2006-02-03 02:51:00,89.147,89.164,89.138,89.156,173499995.0
2006-02-03 02:52:00,89.154,89.171,89.135,89.135,264699999.0
2006-02-03 02:53:00,89.158,89.158,89.121,89.124,256999999.0
2006-02-03 02:54:00,89.133,89.175,89.133,89.169,229799999.0
2006-02-03 02:55:00,89.173,89.206,89.155,89.183,147499997.0
2006-02-03 02:56:00,89.202,89.245,89.202,89.229,251200000.0
2006-02-03 02:57:00,89.226,89.249,89.206,89.249,278599996.0
2006-02-03 02:58:00,89.244,89.253,89.224,89.224,229299999.0
2006-02-03 02:59:00,89.233,89.25,89.229,89.243,134700002.0
2006-02-03 03:00:00,89.226,89.227,89.203,89.214,105800001.0
2006-02-03 03:01:00,89.227,89.231,89.208,89.209,196799999.0
2006-02-03 03:02:00,89.208,89.225,89.202,89.223,110000000.0
2006-02-03 03:03:00,89.208,89.225,89.199,89.223,261200001.0
2006-02-03 03:04:00,89.218,89.218,89.187,89.199,143499998.0
2006-02-03 03:05:00,89.21,89.222,89.198,89.215,137900000.0
2006-02-03 03:06:00,89.214,89.224,89.197,89.197,139500000.0
2006-02-03 03:07:00,89.215,89.228,89.201,89.207,144000002.0
2006-02-03 03:08:00,89.224,89.224,89.195,89.208,230299998.0
2006-02-03 03:09:00,89.201,89.227,89.198,89.21,233500002.0
2006-02-03 03:10:00,89.213,89.229,89.204,89.204,172900002.0
2006-02-03 03:11:00,89.209,89.218,89.192,89.203,136899998.0
2006-02-03 03:12:00,89.198,89.214,89.164,89.18,309699996.0
2006-02-03 03:13:00,89.169,89.193,89.169,89.19,110399999.0
2006-02-03 03:14:00,89.19,89.19,89.132,89.132,263699997.0
2006-02-03 03:15:00,89.141,89.171,89.141,89.17,184300001.0
2006-02-03 03:16:00,89.159,89.159,89.132,89.145,186799999.0
2006-02-03 03:17:00,89.14,89.162,89.12,89.134,231399997.0
2006-02-03 03:18:00,89.142,89.148,89.127,89.129,264399997.0
2006-02-03 03:19:00,89.132,89.138,89.112,89.12,123800003.0
2006-02-03 03:20:00,89.132,89.146,89.102,89.122,222699997.0
2006-02-03 03:21:00,89.123,89.123,89.08,89.08,220799998.0
2006-02-03 03:22:00,89.103,89.119,89.095,89.095,201500000.0
2006-02-03 03:23:00,89.105,89.121,89.097,89.106,211299996.0
2006-02-03 03:24:00,89.096,89.102,89.063,89.063,140599998.0
2006-02-03 03:25:00,89.092,89.136,89.08,89.107,241000000.0
2006-02-03 03:26:00,89.107,89.133,89.101,89.121,166300001.0
2006-02-03 03:27:00,89.119,89.12,89.092,89.102,103699998.0
2006-02-03 03:28:00,89.129,89.139,89.112,89.112,187800004.0
2006-02-03 03:29:00,89.127,89.141,89.104,89.12,273200000.0
2006-02-03 03:30:00,89.147,89.147,89.113,89.116,237999997.0
2006-02-03 03:31:00,89.127,89.127,89.093,89.108,172000000.0
2006-02-03 03:32:00,89.119,89.127,89.097,89.105,169999997.0
2006-02-03 03:33:00,89.098,89.12,89.075,89.101,170000000.0
2006-02-03 03:34:00,89.117,89.134,89.095,89.122,112199998.0
2006-02-03 03:35:00,89.125,89.138,89.093,89.102,175499998.0
2006-02-03 03:36:00,89.092,89.11,89.08,89.097,135199999.0
2006-02-03 03:37:00,89.105,89.105,89.072,89.088,232700002.0
2006-02-03 03:38:00,89.087,89.115,89.087,89.112,126599999.0
2006-02-03 03:39:00,89.095,89.111,89.08,89.089,164099999.0
2006-02-03 03:40:00,89.099,89.105,89.078,89.084,336700002.0
2006-02-03 03:41:00,89.097,89.106,89.083,89.088,213499998.0
2006-02-03 03:42:00,89.105,89.105,89.08,89.08,75700000.0
2006-02-03 03:43:00,89.102,89.114,89.066,89.066,280399998.0
2006-02-03 03:44:00,89.103,89.117,89.085,89.105,221100002.0
2006-02-03 03:45:00,89.105,89.111,89.086,89.095,145400000.0
2006-02-03 03:46:00,89.115,89.122,89.095,89.107,209700001.0
2006-02-03 03:47:00,89.111,89.129,89.098,89.129,161299999.0
2006-02-03 03:48:00,89.132,89.132,89.107,89.107,103399998.0
2006-02-03 03:49:00,89.115,89.12,89.09,89.108,152599999.0
2006-02-03 03:50:00,89.109,89.128,89.086,89.116,141000000.0
2006-02-03 03:51:00,89.126,89.137,89.096,89.123,140499999.0
2006-02-03 03:52:00,89.12,89.131,89.091,89.097,202600005.0
2006-02-03 03:53:00,89.09,89.112,89.063,89.092,216799999.0
2006-02-03 03:54:00,89.109,89.109,89.078,89.078,116299997.0
2006-02-03 03:55:00,89.081,89.1,89.081,89.095,78200001.0
2006-02-03 03:56:00,89.078,89.079,89.039,89.039,207999998.0
2006-02-03 03:57:00,89.052,89.08,89.042,89.057,158600001.0
2006-02-03 03:58:00,89.069,89.082,89.051,89.069,216200000.0
2006-02-03 03:59:00,89.059,89.08,89.052,89.077,202300000.0
2006-02-03 04:00:00,89.072,89.076,89.038,89.053,186699998.0
2006-02-03 04:01:00,89.062,89.062,89.039,89.045,196099999.0
2006-02-03 04:02:00,89.045,89.076,89.045,89.069,58900000.0
2006-02-03 04:03:00,89.08,89.08,89.045,89.045,65100000.0
2006-02-03 04:04:00,89.043,89.056,89.022,89.055,202699996.0
2006-02-03 04:05:00,89.057,89.059,89.038,89.059,227400000.0
2006-02-03 04:06:00,89.044,89.057,89.017,89.042,176700001.0
2006-02-03 04:07:00,89.049,89.053,89.012,89.035,270599996.0
2006-02-03 04:08:00,89.043,89.074,89.035,89.045,117999998.0
2006-02-03 04:09:00,89.077,89.084,89.058,89.058,123599999.0
2006-02-03 04:10:00,89.051,89.072,89.048,89.055,243699995.0
2006-02-03 04:11:00,89.069,89.078,89.055,89.055,91400000.0
2006-02-03 04:12:00,89.077,89.081,89.059,89.059,133399999.0
2006-02-03 04:13:00,89.058,89.083,89.045,89.08,265100000.0
2006-02-03 04:14:00,89.075,89.1,89.07,89.1,202700001.0
2006-02-03 04:15:00,89.082,89.113,89.082,89.113,341000002.0
2006-02-03 04:16:00,89.117,89.117,89.08,89.082,251200002.0
2006-02-03 04:17:00,89.103,89.122,89.085,89.098,240200000.0
2006-02-03 04:18:00,89.12,89.12,89.085,89.09,193700002.0
2006-02-03 04:19:00,89.123,89.129,89.104,89.118,321799999.0
2006-02-03 04:20:00,89.093,89.113,89.093,89.113,136500002.0
2006-02-03 04:21:00,89.121,89.121,89.106,89.106,28800000.0
2006-02-03 04:22:00,89.109,89.125,89.101,89.105,168599998.0
2006-02-03 04:23:00,89.106,89.135,89.106,89.125,151899998.0
2006-02-03 04:24:00,89.118,89.138,89.098,89.126,140599998.0
2006-02-03 04:25:00,89.121,89.134,89.118,89.132,73800001.0
2006-02-03 04:26:00,89.123,89.123,89.102,89.106,125700000.0
2006-02-03 04:27:00,89.116,89.137,89.105,89.12,174899996.0
2006-02-03 04:28:00,89.127,89.152,89.127,89.139,103100000.0
2006-02-03 04:29:00,89.125,89.13,89.103,89.103,207100001.0
2006-02-03 04:30:00,89.126,89.134,89.111,89.113,250500001.0
2006-02-03 04:31:00,89.133,89.147,89.119,89.119,225600000.0
2006-02-03 04:32:00,89.129,89.129,89.097,89.102,102399999.0
2006-02-03 04:33:00,89.118,89.153,89.111,89.125,295399998.0
2006-02-03 04:34:00,89.118,89.142,89.118,89.129,221200001.0
2006-02-03 04:35:00,89.121,89.137,89.108,89.108,128699999.0
2006-02-03 04:36:00,89.122,89.124,89.105,89.108,184700000.0
2006-02-03 04:37:00,89.115,89.122,89.093,89.102,148799999.0
2006-02-03 04:38:00,89.109,89.12,89.084,89.108,176599998.0
2006-02-03 04:39:00,89.113,89.125,89.1,89.109,156400002.0
2006-02-03 04:40:00,89.122,89.123,89.1,89.105,163700001.0
2006-02-03 04:41:00,89.11,89.11,89.085,89.089,226600000.0
2006-02-03 04:42:00,89.116,89.123,89.096,89.104,204599999.0
2006-02-03 04:43:00,89.098,89.116,89.097,89.113,180100002.0
2006-02-03 04:44:00,89.118,89.118,89.093,89.106,126900001.0
2006-02-03 04:45:00,89.112,89.121,89.095,89.102,118500000.0
2006-02-03 04:46:00,89.111,89.122,89.098,89.109,180100001.0
2006-02-03 04:47:00,89.099,89.116,89.082,89.085,199599998.0
2006-02-03 04:48:00,89.079,89.086,89.064,89.068,298699998.0
2006-02-03 04:49:00,89.049,89.078,89.049,89.078,202400001.0
2006-02-03 04:50:00,89.061,89.101,89.061,89.079,162500002.0
2006-02-03 04:51:00,89.063,89.08,89.048,89.07,244199999.0
2006-02-03 04:52:00,89.068,89.08,89.057,89.075,156299999.0
2006-02-03 04:53:00,89.077,89.085,89.059,89.062,208799999.0
2006-02-03 04:54:00,89.057,89.077,89.047,89.077,253500003.0
2006-02-03 04:55:00,89.051,89.077,89.041,89.056,155800003.0
2006-02-03 04:56:00,89.039,89.06,89.039,89.06,202399998.0
2006-02-03 04:57:00,89.055,89.058,89.037,89.039,124400001.0
2006-02-03 04:58:00,89.055,89.068,89.041,89.059,138499997.0
2006-02-03 04:59:00,89.047,89.065,89.044,89.057,153500000.0
2006-02-03 05:00:00,89.063,89.078,89.048,89.065,171100003.0
2006-02-03 05:01:00,89.055,89.076,89.042,89.06,125899999.0
2006-02-03 05:02:00,89.072,89.076,89.054,89.054,231800000.0
2006-02-03 05:03:00,89.042,89.073,89.042,89.06,152599999.0
2006-02-03 05:04:00,89.075,89.078,89.056,89.064,213000002.0
2006-02-03 05:05:00,89.056,89.08,89.038,89.07,165500000.0
2006-02-03 05:06:00,89.046,89.068,89.037,89.052,230400001.0
2006-02-03 05:07:00,89.047,89.06,89.03,89.05,221799999.0
2006-02-03 05:08:00,89.046,89.075,89.046,89.072,122400002.0
2006-02-03 05:09:00,89.073,89.078,89.046,89.062,133400000.0
2006-02-03 05:10:00,89.033,89.056,89.027,89.056,222400000.0
2006-02-03 05:11:00,89.05,89.058,89.01,89.01,205000000.0
2006-02-03 05:12:00,89.05,89.072,89.042,89.072,102200000.0
2006-02-03 05:13:00,89.075,89.08,89.056,89.067,156499999.0
2006-02-03 05:14:00,89.073,89.075,89.052,89.058,288299995.0
2006-02-03 05:15:00,89.07,89.08,89.054,89.059,195699999.0
2006-02-03 05:16:00,89.067,89.084,89.046,89.066,261100000.0
2006-02-03 05:17:00,89.068,89.092,89.05,89.08,252000000.0
2006-02-03 05:18:00,89.094,89.129,89.087,89.127,144200000.0
2006-02-03 05:19:00,89.13,89.13,89.096,89.096,71100000.0
2006-02-03 05:20:00,89.09,89.109,89.07,89.089,155499998.0
2006-02-03 05:21:00,89.069,89.105,89.069,89.1,179400000.0
2006-02-03 05:22:00,89.104,89.116,89.086,89.086,246500000.0
2006-02-03 05:23:00,89.084,89.112,89.084,89.107,223799998.0
2006-02-03 05:24:00,89.11,89.114,89.093,89.098,127200000.0
2006-02-03 05:25:00,89.094,89.12,89.094,89.12,251699997.0
2006-02-03 05:26:00,89.1,89.117,89.095,89.115,200999997.0
2006-02-03 05:27:00,89.102,89.117,89.08,89.106,77999999.0
2006-02-03 05:28:00,89.106,89.12,89.081,89.117,176700001.0
2006-02-03 05:29:00,89.112,89.125,89.088,89.1,274200000.0
2006-02-03 05:30:00,89.118,89.118,89.085,89.103,210900005.0
2006-02-03 05:31:00,89.087,89.128,89.087,89.112,170699999.0
2006-02-03 05:32:00,89.096,89.129,89.096,89.124,143699998.0
2006-02-03 05:33:00,89.121,89.135,89.116,89.13,175100000.0
2006-02-03 05:34:00,89.125,89.127,89.1,89.112,126900001.0
2006-02-03 05:35:00,89.117,89.123,89.102,89.102,192200000.0
2006-02-03 05:36:00,89.117,89.129,89.094,89.094,104700000.0
2006-02-03 05:37:00,89.093,89.128,89.093,89.119,215100000.0
2006-02-03 05:38:00,89.1,89.115,89.072,89.103,166799999.0
2006-02-03 05:39:00,89.089,89.089,89.069,89.069,135800000.0
2006-02-03 05:40:00,89.059,89.094,89.059,89.081,164400001.0
2006-02-03 05:41:00,89.075,89.091,89.064,89.085,224799999.0
2006-02-03 05:42:00,89.084,89.084,89.043,89.043,145999999.0
2006-02-03 05:43:00,89.063,89.07,89.047,89.053,184100000.0
2006-02-03 05:44:00,89.069,89.072,89.045,89.048,140700001.0
2006-02-03 05:45:00,89.053,89.089,89.051,89.082,199600000.0
2006-02-03 05:46:00,89.058,89.091,89.058,89.091,157600001.0
2006-02-03 05:47:00,89.074,89.097,89.072,89.095,140100001.0
2006-02-03 05:48:00,89.076,89.09,89.062,89.087,161500001.0
2006-02-03 05:49:00,89.085,89.09,89.06,89.06,200799997.0
2006-02-03 05:50:00,89.079,89.095,89.071,89.085,190499999.0
2006-02-03 05:51:00,89.092,89.102,89.076,89.087,184000001.0
2006-02-03 05:52:00,89.068,89.086,89.054,89.077,176300001.0
2006-02-03 05:53:00,89.077,89.085,89.048,89.048,239399997.0
2006-02-03 05:54:00,89.072,89.085,89.052,89.061,180800001.0
2006-02-03 05:55:00,89.088,89.092,89.06,89.06,198299996.0
2006-02-03 05:56:00,89.085,89.09,89.07,89.072,137800000.0
2006-02-03 05:57:00,89.084,89.093,89.063,89.092,104000000.0
2006-02-03 05:58:00,89.094,89.096,89.077,89.078,145599998.0
2006-02-03 05:59:00,89.075,89.092,89.064,89.083,203899999.0
2006-02-03 06:00:00,89.06,89.09,89.057,89.08,185699999.0
2006-02-03 06:01:00,89.078,89.09,89.065,89.085,208800000.0
2006-02-03 06:02:00,89.06,89.087,89.06,89.078,111499999.0
2006-02-03 06:03:00,89.05,89.08,89.05,89.08,242699998.0
2006-02-03 06:04:00,89.079,89.09,89.063,89.09,249599996.0
2006-02-03 06:05:00,89.092,89.094,89.072,89.073,141100001.0
2006-02-03 06:06:00,89.063,89.094,89.063,89.091,142399999.0
2006-02-03 06:07:00,89.07,89.09,89.064,89.082,225699995.0
2006-02-03 06:08:00,89.089,89.089,89.059,89.082,163800003.0
2006-02-03 06:09:00,89.06,89.085,89.06,89.085,151900000.0
2006-02-03 06:10:00,89.077,89.094,89.069,89.094,154700000.0
2006-02-03 06:11:00,89.076,89.094,89.071,89.094,145799998.0
2006-02-03 06:12:00,89.078,89.097,89.076,89.091,181199996.0
2006-02-03 06:13:00,89.069,89.089,89.055,89.088,236699998.0
2006-02-03 06:14:00,89.075,89.1,89.071,89.077,175500000.0
2006-02-03 06:15:00,89.09,89.108,89.084,89.105,230999996.0
2006-02-03 06:16:00,89.09,89.116,89.089,89.107,203200002.0
2006-02-03 06:17:00,89.081,89.104,89.077,89.104,142400000.0
2006-02-03 06:18:00,89.11,89.11,89.08,89.08,197800003.0
2006-02-03 06:19:00,89.1,89.106,89.075,89.087,326299998.0
2006-02-03 06:20:00,89.103,89.112,89.086,89.094,109399999.0
2006-02-03 06:21:00,89.112,89.12,89.092,89.106,130599998.0
2006-02-03 06:22:00,89.123,89.136,89.109,89.109,231799999.0
2006-02-03 06:23:00,89.103,89.123,89.103,89.123,157000001.0
2006-02-03 06:24:00,89.112,89.135,89.108,89.132,254999997.0
2006-02-03 06:25:00,89.138,89.138,89.115,89.122,232399997.0
2006-02-03 06:26:00,89.136,89.152,89.121,89.129,180799998.0
2006-02-03 06:27:00,89.127,89.154,89.125,89.146,187299999.0
2006-02-03 06:28:00,89.142,89.153,89.134,89.151,41100000.0
2006-02-03 06:29:00,89.137,89.16,89.116,89.16,131399999.0
2006-02-03 06:30:00,89.158,89.158,89.128,89.136,291900001.0
2006-02-03 06:31:00,89.147,89.174,89.147,89.172,169199998.0
2006-02-03 06:32:00,89.172,89.18,89.142,89.152,206100003.0
2006-02-03 06:33:00,89.148,89.16,89.137,89.155,152999999.0
2006-02-03 06:34:00,89.15,89.165,89.134,89.142,149099998.0
2006-02-03 06:35:00,89.154,89.165,89.133,89.151,214399997.0
2006-02-03 06:36:00,89.157,89.18,89.157,89.177,74099998.0
2006-02-03 06:37:00,89.173,89.173,89.152,89.152,109400000.0
2006-02-03 06:38:00,89.159,89.186,89.149,89.171,339799998.0
2006-02-03 06:39:00,89.18,89.18,89.146,89.15,195100001.0
2006-02-03 06:40:00,89.169,89.179,89.14,89.14,165900000.0
2006-02-03 06:41:00,89.159,89.173,89.147,89.154,70500000.0
2006-02-03 06:42:00,89.148,89.158,89.12,89.141,240699998.0
2006-02-03 06:43:00,89.153,89.168,89.148,89.164,314700003.0
2006-02-03 06:44:00,89.136,89.16,89.133,89.155,160300000.0
2006-02-03 06:45:00,89.133,89.15,89.126,89.138,37500000.0
2006-02-03 06:46:00,89.126,89.138,89.113,89.126,150999998.0
2006-02-03 06:47:00,89.124,89.133,89.104,89.104,147400001.0
2006-02-03 06:48:00,89.098,89.124,89.092,89.107,210000000.0
2006-02-03 06:49:00,89.103,89.115,89.083,89.092,195699999.0
2006-02-03 06:50:00,89.101,89.113,89.084,89.095,118300001.0
2006-02-03 06:51:00,89.122,89.13,89.103,89.107,199200000.0
2006-02-03 06:52:00,89.106,89.125,89.093,89.115,261900001.0
2006-02-03 06:53:00,89.119,89.128,89.105,89.105,187600001.0
2006-02-03 06:54:00,89.105,89.118,89.096,89.112,194300000.0
2006-02-03 06:55:00,89.103,89.112,89.089,89.097,125399998.0
2006-02-03 06:56:00,89.1,89.118,89.09,89.112,175199999.0
2006-02-03 06:57:00,89.097,89.116,89.09,89.109,229200002.0
2006-02-03 06:58:00,89.107,89.115,89.083,89.091,162700003.0
2006-02-03 06:59:00,89.106,89.106,89.075,89.087,189600003.0
2006-02-03 07:00:00,89.095,89.116,89.095,89.105,83599999.0
2006-02-03 07:01:00,89.073,89.099,89.073,89.099,148700002.0
2006-02-03 07:02:00,89.083,89.103,89.081,89.093,313299993.0
2006-02-03 07:03:00,89.083,89.087,89.061,89.065,166300002.0
2006-02-03 07:04:00,89.086,89.102,89.069,89.085,111699999.0
2006-02-03 07:05:00,89.071,89.101,89.071,89.095,184100002.0
2006-02-03 07:06:00,89.097,89.113,89.089,89.113,163000000.0
2006-02-03 07:07:00,89.117,89.117,89.073,89.097,197800002.0
2006-02-03 07:08:00,89.103,89.116,89.085,89.093,123000000.0
2006-02-03 07:09:00,89.101,89.117,89.083,89.096,123399999.0
2006-02-03 07:10:00,89.11,89.11,89.08,89.08,191499998.0
2006-02-03 07:11:00,89.091,89.114,89.091,89.113,177800000.0
2006-02-03 07:12:00,89.101,89.127,89.101,89.127,204000000.0
2006-02-03 07:13:00,89.121,89.121,89.092,89.098,228499996.0
2006-02-03 07:14:00,89.098,89.119,89.094,89.119,162899998.0
2006-02-03 07:15:00,89.095,89.13,89.095,89.122,122400000.0
2006-02-03 07:16:00,89.115,89.141,89.101,89.126,232400001.0
2006-02-03 07:17:00,89.115,89.141,89.115,89.141,66400000.0
2006-02-03 07:18:00,89.148,89.148,89.114,89.116,162400000.0
2006-02-03 07:19:00,89.132,89.145,89.12,89.141,174600000.0
2006-02-03 07:20:00,89.115,89.132,89.107,89.119,124300001.0
2006-02-03 07:21:00,89.098,89.13,89.098,89.116,129800000.0
2006-02-03 07:22:00,89.118,89.136,89.098,89.121,117000000.0
2006-02-03 07:23:00,89.13,89.143,89.109,89.118,233199999.0
2006-02-03 07:24:00,89.143,89.148,89.103,89.133,198800000.0
2006-02-03 07:25:00,89.15,89.171,89.138,89.151,227600000.0
2006-02-03 07:26:00,89.156,89.156,89.118,89.126,360500003.0
2006-02-03 07:27:00,89.135,89.146,89.121,89.14,153900000.0
2006-02-03 07:28:00,89.127,89.149,89.122,89.14,288800001.0
2006-02-03 07:29:00,89.144,89.144,89.118,89.12,139400002.0
2006-02-03 07:30:00,89.138,89.154,89.124,89.133,136600000.0
2006-02-03 07:31:00,89.145,89.17,89.129,89.15,231099998.0
2006-02-03 07:32:00,89.144,89.167,89.144,89.164,168900001.0
2006-02-03 07:33:00,89.139,89.155,89.126,89.142,151200000.0
2006-02-03 07:34:00,89.152,89.157,89.131,89.134,179700002.0
2006-02-03 07:35:00,89.144,89.155,89.12,89.136,201499999.0
2006-02-03 07:36:00,89.161,89.168,89.139,89.144,286999991.0
2006-02-03 07:37:00,89.155,89.158,89.134,89.145,128199999.0
2006-02-03 07:38:00,89.142,89.154,89.124,89.131,223500000.0
2006-02-03 07:39:00,89.165,89.165,89.137,89.144,164299997.0
2006-02-03 07:40:00,89.153,89.165,89.136,89.165,238899996.0
2006-02-03 07:41:00,89.148,89.16,89.14,89.155,142800001.0
2006-02-03 07:42:00,89.154,89.164,89.134,89.134,155500000.0
2006-02-03 07:43:00,89.143,89.162,89.134,89.162,115000000.0
2006-02-03 07:44:00,89.152,89.167,89.136,89.152,168899999.0
2006-02-03 07:45:00,89.14,89.165,89.13,89.145,236299999.0
2006-02-03 07:46:00,89.13,89.15,89.098,89.135,202400001.0
2006-02-03 07:47:00,89.131,89.15,89.121,89.15,224700001.0
2006-02-03 07:48:00,89.152,89.159,89.131,89.146,210199999.0
2006-02-03 07:49:00,89.164,89.174,89.139,89.141,335700000.0
2006-02-03 07:50:00,89.161,89.18,89.112,89.112,353700001.0
2006-02-03 07:51:00,89.145,89.16,89.134,89.139,78400000.0
2006-02-03 07:52:00,89.143,89.16,89.12,89.132,133000000.0
2006-02-03 07:53:00,89.163,89.163,89.128,89.153,124899998.0
2006-02-03 07:54:00,89.134,89.152,89.134,89.152,57299999.0
2006-02-03 07:55:00,89.138,89.16,89.137,89.16,131799998.0
2006-02-03 07:56:00,89.143,89.158,89.12,89.147,96100000.0
2006-02-03 07:57:00,89.125,89.143,89.119,89.133,216899999.0
2006-02-03 07:58:00,89.103,89.122,89.094,89.108,147799998.0
2006-02-03 07:59:00,89.104,89.134,89.088,89.118,84600000.0
2006-02-03 08:00:00,89.146,89.146,89.111,89.111,166199997.0
2006-02-03 08:01:00,89.114,89.133,89.108,89.133,235600002.0
2006-02-03 08:02:00,89.142,89.165,89.129,89.15,159000004.0
2006-02-03 08:03:00,89.142,89.161,89.134,89.147,173400001.0
2006-02-03 08:04:00,89.148,89.159,89.132,89.136,179000001.0
2006-02-03 08:05:00,89.144,89.148,89.111,89.111,232599998.0
2006-02-03 08:06:00,89.14,89.152,89.128,89.128,237700000.0
2006-02-03 08:07:00,89.123,89.145,89.111,89.131,333399999.0
2006-02-03 08:08:00,89.141,89.169,89.133,89.152,132299999.0
2006-02-03 08:09:00,89.15,89.182,89.15,89.174,205199997.0
2006-02-03 08:10:00,89.158,89.17,89.127,89.148,183200000.0
2006-02-03 08:11:00,89.149,89.157,89.128,89.137,113499999.0
2006-02-03 08:12:00,89.139,89.156,89.131,89.153,199599997.0
2006-02-03 08:13:00,89.152,89.157,89.136,89.142,241900004.0
2006-02-03 08:14:00,89.153,89.155,89.134,89.153,231999997.0
2006-02-03 08:15:00,89.141,89.162,89.138,89.16,160399999.0
2006-02-03 08:16:00,89.13,89.166,89.13,89.166,185299999.0
2006-02-03 08:17:00,89.161,89.161,89.132,89.137,239100001.0
2006-02-03 08:18:00,89.152,89.166,89.143,89.148,120700002.0
2006-02-03 08:19:00,89.149,89.169,89.143,89.143,154200002.0
2006-02-03 08:20:00,89.156,89.164,89.136,89.149,230399993.0
2006-02-03 08:21:00,89.161,89.18,89.153,89.17,315799999.0
2006-02-03 08:22:00,89.17,89.177,89.15,89.164,177600000.0
2006-02-03 08:23:00,89.171,89.181,89.154,89.162,136599999.0
2006-02-03 08:24:00,89.147,89.172,89.144,89.172,160999997.0
2006-02-03 08:25:00,89.13,89.175,89.13,89.175,178099997.0
2006-02-03 08:26:00,89.177,89.179,89.157,89.157,142100000.0
2006-02-03 08:27:00,89.159,89.191,89.144,89.162,157799999.0
2006-02-03 08:28:00,89.163,89.17,89.136,89.156,269899995.0
2006-02-03 08:29:00,89.158,89.17,89.147,89.17,213600001.0
2006-02-03 08:30:00,89.161,89.174,89.142,89.15,248699999.0
2006-02-03 08:31:00,89.163,89.175,89.145,89.155,226099999.0
2006-02-03 08:32:00,89.181,89.189,89.161,89.161,249100001.0
2006-02-03 08:33:00,89.182,89.189,89.163,89.176,271200003.0
2006-02-03 08:34:00,89.18,89.19,89.152,89.152,161599999.0
2006-02-03 08:35:00,89.173,89.191,89.151,89.174,197099999.0
2006-02-03 08:36:00,89.202,89.203,89.174,89.175,92300000.0
2006-02-03 08:37:00,89.208,89.209,89.183,89.191,216300002.0
2006-02-03 08:38:00,89.208,89.208,89.178,89.195,329599997.0
2006-02-03 08:39:00,89.193,89.215,89.191,89.2,259900004.0
2006-02-03 08:40:00,89.187,89.204,89.183,89.203,187299998.0
2006-02-03 08:41:00,89.2,89.201,89.158,89.158,198199998.0
2006-02-03 08:42:00,89.174,89.194,89.174,89.193,127099999.0
2006-02-03 08:43:00,89.193,89.2,89.172,89.172,229700001.0
2006-02-03 08:44:00,89.186,89.211,89.185,89.211,278099999.0
2006-02-03 08:45:00,89.2,89.22,89.198,89.22,112300000.0
2006-02-03 08:46:00,89.213,89.219,89.196,89.202,120600001.0
2006-02-03 08:47:00,89.197,89.22,89.197,89.215,183800000.0
2006-02-03 08:48:00,89.227,89.256,89.227,89.247,199199997.0
2006-02-03 08:49:00,89.245,89.249,89.224,89.234,203600003.0
2006-02-03 08:50:00,89.243,89.243,89.212,89.215,123900000.0
2006-02-03 08:51:00,89.216,89.234,89.195,89.218,214799998.0
2006-02-03 08:52:00,89.212,89.239,89.212,89.237,55600000.0
2006-02-03 08:53:00,89.219,89.24,89.212,89.24,277499996.0
2006-02-03 08:54:00,89.224,89.238,89.208,89.238,160800000.0
2006-02-03 08:55:00,89.235,89.242,89.221,89.221,100799999.0
2006-02-03 08:56:00,89.244,89.255,89.228,89.238,159800000.0
2006-02-03 08:57:00,89.258,89.269,89.238,89.238,203800002.0
2006-02-03 08:58:00,89.25,89.257,89.226,89.226,223000002.0
2006-02-03 08:59:00,89.24,89.255,89.23,89.246,260599997.0
2006-02-03 09:00:00,89.212,89.243,89.212,89.243,210299998.0
2006-02-03 09:01:00,89.227,89.244,89.211,89.23,116600000.0
2006-02-03 09:02:00,89.237,89.237,89.212,89.212,179600000.0
2006-02-03 09:03:00,89.228,89.235,89.212,89.22,241900003.0
2006-02-03 09:04:00,89.23,89.232,89.201,89.201,295900003.0
2006-02-03 09:05:00,89.225,89.225,89.193,89.197,208399999.0
2006-02-03 09:06:00,89.191,89.215,89.184,89.215,161600002.0
2006-02-03 09:07:00,89.212,89.214,89.178,89.198,142899999.0
2006-02-03 09:08:00,89.222,89.222,89.191,89.191,121100000.0
2006-02-03 09:09:00,89.208,89.208,89.18,89.192,179799994.0
2006-02-03 09:10:00,89.18,89.202,89.172,89.202,107700001.0
2006-02-03 09:11:00,89.206,89.218,89.19,89.21,136599999.0
2006-02-03 09:12:00,89.207,89.235,89.207,89.227,122399999.0
2006-02-03 09:13:00,89.23,89.23,89.204,89.208,89700000.0
2006-02-03 09:14:00,89.215,89.236,89.206,89.206,106800000.0
2006-02-03 09:15:00,89.225,89.234,89.204,89.205,146600000.0
2006-02-03 09:16:00,89.197,89.216,89.186,89.205,247700004.0
2006-02-03 09:17:00,89.208,89.215,89.185,89.202,218999996.0
2006-02-03 09:18:00,89.196,89.213,89.187,89.204,105200001.0
2006-02-03 09:19:00,89.209,89.22,89.185,89.185,175700002.0
2006-02-03 09:20:00,89.194,89.207,89.18,89.195,128300000.0
2006-02-03 09:21:00,89.207,89.207,89.173,89.175,132199998.0
2006-02-03 09:22:00,89.208,89.215,89.184,89.186,278900001.0
2006-02-03 09:23:00,89.179,89.201,89.173,89.197,187399999.0
2006-02-03 09:24:00,89.172,89.192,89.151,89.19,133799998.0
2006-02-03 09:25:00,89.188,89.2,89.175,89.192,113300000.0
2006-02-03 09:26:00,89.198,89.204,89.168,89.171,347199996.0
2006-02-03 09:27:00,89.163,89.18,89.123,89.136,142200002.0
2006-02-03 09:28:00,89.106,89.128,89.097,89.127,128099998.0
2006-02-03 09:29:00,89.121,89.137,89.107,89.115,304999998.0
2006-02-03 09:30:00,89.131,89.131,89.102,89.102,155599998.0
2006-02-03 09:31:00,89.128,89.134,89.112,89.117,233799997.0
2006-02-03 09:32:00,89.122,89.13,89.098,89.117,142899999.0
2006-02-03 09:33:00,89.102,89.13,89.102,89.111,112100002.0
2006-02-03 09:34:00,89.105,89.127,89.105,89.106,107699999.0
2006-02-03 09:35:00,89.104,89.131,89.099,89.102,153600001.0
2006-02-03 09:36:00,89.104,89.125,89.104,89.124,161600001.0
2006-02-03 09:37:00,89.127,89.136,89.113,89.122,171300004.0
2006-02-03 09:38:00,89.136,89.145,89.115,89.124,168300000.0
2006-02-03 09:39:00,89.152,89.158,89.129,89.146,115100001.0
2006-02-03 09:40:00,89.144,89.148,89.123,89.124,153899997.0
2006-02-03 09:41:00,89.151,89.166,89.137,89.147,248400000.0
2006-02-03 09:42:00,89.158,89.178,89.141,89.178,157099999.0
2006-02-03 09:43:00,89.174,89.193,89.163,89.182,170899999.0
2006-02-03 09:44:00,89.192,89.194,89.155,89.176,207399999.0
2006-02-03 09:45:00,89.177,89.218,89.177,89.218,167800002.0
2006-02-03 09:46:00,89.207,89.258,89.207,89.245,356999994.0
2006-02-03 09:47:00,89.246,89.246,89.207,89.207,253700001.0
2006-02-03 09:48:00,89.233,89.237,89.213,89.213,163900000.0
2006-02-03 09:49:00,89.234,89.234,89.203,89.203,309499998.0
2006-02-03 09:50:00,89.215,89.218,89.193,89.204,306900000.0
2006-02-03 09:51:00,89.18,89.214,89.18,89.198,150300004.0
2006-02-03 09:52:00,89.195,89.207,89.183,89.19,142800001.0
2006-02-03 09:53:00,89.194,89.209,89.183,89.208,326300002.0
2006-02-03 09:54:00,89.185,89.201,89.184,89.198,144799998.0
2006-02-03 09:55:00,89.177,89.191,89.163,89.185,162900002.0
2006-02-03 09:56:00,89.175,89.193,89.165,89.179,157599999.0
2006-02-03 09:57:00,89.16,89.181,89.151,89.169,187700001.0
2006-02-03 09:58:00,89.168,89.176,89.146,89.162,207200001.0
2006-02-03 09:59:00,89.162,89.182,89.146,89.165,306199994.0
2006-02-03 10:00:00,89.168,89.204,89.168,89.185,189799999.0
2006-02-03 10:01:00,89.157,89.19,89.157,89.19,73900000.0
2006-02-03 10:02:00,89.19,89.19,89.151,89.151,229999993.0
2006-02-03 10:03:00,89.163,89.178,89.151,89.154,188600002.0
2006-02-03 10:04:00,89.168,89.171,89.149,89.158,198199997.0
2006-02-03 10:05:00,89.161,89.192,89.16,89.192,140600000.0
2006-02-03 10:06:00,89.181,89.185,89.147,89.157,303699995.0
2006-02-03 10:07:00,89.154,89.172,89.14,89.155,251399997.0
2006-02-03 10:08:00,89.148,89.17,89.143,89.162,153400001.0
2006-02-03 10:09:00,89.153,89.179,89.151,89.163,234799999.0
2006-02-03 10:10:00,89.175,89.189,89.161,89.161,201799996.0
2006-02-03 10:11:00,89.182,89.188,89.166,89.175,202899998.0
2006-02-03 10:12:00,89.175,89.175,89.147,89.147,123699999.0
2006-02-03 10:13:00,89.141,89.174,89.141,89.168,186100002.0
2006-02-03 10:14:00,89.152,89.17,89.142,89.159,179199998.0
2006-02-03 10:15:00,89.153,89.156,89.134,89.142,137699999.0
2006-02-03 10:16:00,89.139,89.175,89.139,89.172,179299999.0
2006-02-03 10:17:00,89.172,89.184,89.15,89.157,223100003.0
2006-02-03 10:18:00,89.177,89.185,89.155,89.161,118600000.0
2006-02-03 10:19:00,89.151,89.176,89.143,89.155,193499995.0
2006-02-03 10:20:00,89.146,89.156,89.144,89.154,25600000.0
2006-02-03 10:21:00,89.129,89.154,89.129,89.149,221799998.0
2006-02-03 10:22:00,89.125,89.159,89.125,89.154,229199998.0
2006-02-03 10:23:00,89.15,89.163,89.124,89.14,201200000.0
2006-02-03 10:24:00,89.137,89.162,89.124,89.146,260600000.0
2006-02-03 10:25:00,89.163,89.163,89.139,89.146,148699999.0
2006-02-03 10:26:00,89.148,89.172,89.135,89.152,169800002.0
2006-02-03 10:27:00,89.149,89.18,89.143,89.163,225300001.0
2006-02-03 10:28:00,89.18,89.216,89.174,89.216,104500000.0
2006-02-03 10:29:00,89.2,89.216,89.184,89.201,299400003.0
2006-02-03 10:30:00,89.193,89.212,89.181,89.195,253299997.0
2006-02-03 10:31:00,89.203,89.212,89.185,89.186,242100001.0
2006-02-03 10:32:00,89.213,89.215,89.184,89.184,177200004.0
2006-02-03 10:33:00,89.186,89.199,89.159,89.167,176900000.0
2006-02-03 10:34:00,89.173,89.185,89.156,89.176,159599998.0
2006-02-03 10:35:00,89.193,89.193,89.159,89.172,249599999.0
2006-02-03 10:36:00,89.167,89.183,89.161,89.175,226599998.0
2006-02-03 10:37:00,89.172,89.18,89.154,89.155,162199997.0
2006-02-03 10:38:00,89.159,89.161,89.132,89.142,102000000.0
2006-02-03 10:39:00,89.144,89.167,89.139,89.153,279499997.0
2006-02-03 10:40:00,89.138,89.173,89.138,89.173,154599999.0
2006-02-03 10:41:00,89.179,89.179,89.151,89.151,245300000.0
2006-02-03 10:42:00,89.159,89.181,89.157,89.168,336400001.0
2006-02-03 10:43:00,89.148,89.186,89.148,89.172,202299998.0
2006-02-03 10:44:00,89.172,89.185,89.154,89.185,253000004.0
2006-02-03 10:45:00,89.185,89.19,89.163,89.17,185200002.0
2006-02-03 10:46:00,89.164,89.181,89.163,89.18,173499998.0
2006-02-03 10:47:00,89.156,89.173,89.142,89.16,125100000.0
2006-02-03 10:48:00,89.164,89.164,89.131,89.139,213499999.0
2006-02-03 10:49:00,89.158,89.158,89.135,89.145,222200000.0
2006-02-03 10:50:00,89.152,89.163,89.123,89.148,162700000.0
2006-02-03 10:51:00,89.158,89.171,89.143,89.143,230700003.0
2006-02-03 10:52:00,89.156,89.177,89.146,89.152,250800000.0
2006-02-03 10:53:00,89.179,89.179,89.139,89.139,189900000.0
2006-02-03 10:54:00,89.167,89.175,89.153,89.158,172800000.0
2006-02-03 10:55:00,89.178,89.178,89.146,89.157,393099999.0
2006-02-03 10:56:00,89.177,89.177,89.147,89.163,161399998.0
2006-02-03 10:57:00,89.158,89.178,89.15,89.156,188299998.0
2006-02-03 10:58:00,89.177,89.196,89.164,89.168,226300000.0
2006-02-03 10:59:00,89.171,89.197,89.171,89.19,187200000.0
2006-02-03 11:00:00,89.187,89.19,89.141,89.148,220000004.0
2006-02-03 11:01:00,89.174,89.182,89.164,89.164,299899996.0
2006-02-03 11:02:00,89.155,89.184,89.155,89.182,113800000.0
2006-02-03 11:03:00,89.154,89.184,89.154,89.173,217200001.0
2006-02-03 11:04:00,89.161,89.191,89.161,89.18,179299996.0
2006-02-03 11:05:00,89.175,89.178,89.154,89.154,197799999.0
2006-02-03 11:06:00,89.16,89.168,89.141,89.154,117200002.0
2006-02-03 11:07:00,89.163,89.17,89.14,89.15,336700001.0
2006-02-03 11:08:00,89.165,89.17,89.138,89.15,180899998.0
2006-02-03 11:09:00,89.151,89.166,89.129,89.148,173299999.0
2006-02-03 11:10:00,89.123,89.141,89.114,89.114,189899998.0
2006-02-03 11:11:00,89.123,89.126,89.087,89.102,217799998.0
2006-02-03 11:12:00,89.126,89.135,89.112,89.121,201599999.0
2006-02-03 11:13:00,89.12,89.142,89.112,89.142,210199999.0
2006-02-03 11:14:00,89.135,89.136,89.108,89.108,158800001.0
2006-02-03 11:15:00,89.112,89.13,89.104,89.123,214799998.0
2006-02-03 11:16:00,89.116,89.116,89.084,89.09,62000000.0
2006-02-03 11:17:00,89.083,89.096,89.072,89.094,180900002.0
2006-02-03 11:18:00,89.078,89.082,89.046,89.056,145099999.0
2006-02-03 11:19:00,89.067,89.084,89.059,89.078,161699999.0
2006-02-03 11:20:00,89.075,89.098,89.063,89.092,148699998.0
2006-02-03 11:21:00,89.083,89.098,89.077,89.093,232599994.0
2006-02-03 11:22:00,89.088,89.1,89.073,89.079,302100006.0
2006-02-03 11:23:00,89.086,89.117,89.085,89.117,159999999.0
2006-02-03 11:24:00,89.121,89.122,89.101,89.117,148900001.0
2006-02-03 11:25:00,89.116,89.126,89.098,89.106,208799999.0
2006-02-03 11:26:00,89.113,89.119,89.09,89.101,112000001.0
2006-02-03 11:27:00,89.106,89.125,89.096,89.116,149300001.0
2006-02-03 11:28:00,89.11,89.128,89.094,89.112,184100002.0
2006-02-03 11:29:00,89.1,89.12,89.1,89.12,183300000.0
2006-02-03 11:30:00,89.122,89.125,89.091,89.107,198600001.0
2006-02-03 11:31:00,89.128,89.128,89.106,89.128,168199998.0
2006-02-03 11:32:00,89.12,89.129,89.095,89.095,273700006.0
2006-02-03 11:33:00,89.089,89.115,89.085,89.102,218400000.0
2006-02-03 11:34:00,89.111,89.124,89.1,89.118,165299998.0
2006-02-03 11:35:00,89.106,89.118,89.088,89.108,208299999.0
2006-02-03 11:36:00,89.103,89.117,89.096,89.111,234300001.0
2006-02-03 11:37:00,89.109,89.118,89.098,89.106,314699999.0
2006-02-03 11:38:00,89.114,89.124,89.087,89.103,328299994.0
2006-02-03 11:39:00,89.086,89.108,89.08,89.108,267199996.0
2006-02-03 11:40:00,89.064,89.115,89.064,89.097,203599997.0
2006-02-03 11:41:00,89.078,89.102,89.074,89.102,228699997.0
2006-02-03 11:42:00,89.102,89.102,89.078,89.078,253099999.0
2006-02-03 11:43:00,89.093,89.096,89.065,89.071,226400001.0
2006-02-03 11:44:00,89.093,89.098,89.076,89.076,182299998.0
2006-02-03 11:45:00,89.096,89.106,89.072,89.091,260300003.0
2006-02-03 11:46:00,89.083,89.102,89.077,89.102,209000000.0
2006-02-03 11:47:00,89.103,89.125,89.079,89.102,200300001.0
2006-02-03 11:48:00,89.139,89.139,89.112,89.124,180799997.0
2006-02-03 11:49:00,89.12,89.147,89.111,89.14,257000003.0
2006-02-03 11:50:00,89.118,89.133,89.113,89.127,74600000.0
2006-02-03 11:51:00,89.122,89.142,89.107,89.124,309499999.0
2006-02-03 11:52:00,89.101,89.123,89.088,89.109,274599998.0
2006-02-03 11:53:00,89.101,89.127,89.101,89.123,242599995.0
2006-02-03 11:54:00,89.125,89.129,89.088,89.107,239099995.0
2006-02-03 11:55:00,89.124,89.128,89.097,89.106,166100001.0
2006-02-03 11:56:00,89.119,89.144,89.119,89.123,65100000.0
2006-02-03 11:57:00,89.148,89.168,89.142,89.147,227700003.0
2006-02-03 11:58:00,89.153,89.186,89.153,89.186,92600001.0
2006-02-03 11:59:00,89.184,89.191,89.167,89.169,181400000.0
2006-02-03 12:00:00,89.182,89.188,89.161,89.168,249499999.0
2006-02-03 12:01:00,89.18,89.182,89.164,89.165,179200004.0
2006-02-03 12:02:00,89.186,89.187,89.156,89.174,174100000.0
2006-02-03 12:03:00,89.171,89.187,89.141,89.171,181099999.0
2006-02-03 12:04:00,89.158,89.182,89.154,89.182,160999998.0
2006-02-03 12:05:00,89.167,89.185,89.157,89.169,116099999.0
2006-02-03 12:06:00,89.168,89.186,89.155,89.172,58400000.0
2006-02-03 12:07:00,89.182,89.188,89.126,89.172,231099998.0
2006-02-03 12:08:00,89.165,89.188,89.165,89.181,204900000.0
2006-02-03 12:09:00,89.161,89.184,89.158,89.184,121100001.0
2006-02-03 12:10:00,89.182,89.186,89.162,89.162,113299998.0
2006-02-03 12:11:00,89.17,89.174,89.144,89.15,125600001.0
2006-02-03 12:12:00,89.17,89.192,89.17,89.192,125999997.0
2006-02-03 12:13:00,89.169,89.196,89.169,89.196,221899999.0
2006-02-03 12:14:00,89.198,89.213,89.179,89.179,238299998.0
2006-02-03 12:15:00,89.181,89.206,89.178,89.199,113800000.0
2006-02-03 12:16:00,89.172,89.198,89.172,89.194,88000000.0
2006-02-03 12:17:00,89.183,89.197,89.164,89.177,180299997.0
2006-02-03 12:18:00,89.161,89.185,89.148,89.162,281300002.0
2006-02-03 12:19:00,89.134,89.175,89.134,89.166,136399999.0
2006-02-03 12:20:00,89.148,89.17,89.133,89.17,319300005.0
2006-02-03 12:21:00,89.15,89.17,89.141,89.16,114900001.0
2006-02-03 12:22:00,89.166,89.179,89.159,89.163,84600001.0
2006-02-03 12:23:00,89.168,89.18,89.152,89.18,249200004.0
2006-02-03 12:24:00,89.169,89.19,89.153,89.172,289299997.0
2006-02-03 12:25:00,89.171,89.173,89.147,89.153,209499999.0
2006-02-03 12:26:00,89.161,89.161,89.131,89.131,272600001.0
2006-02-03 12:27:00,89.137,89.164,89.126,89.164,184399999.0
2006-02-03 12:28:00,89.16,89.164,89.126,89.126,160300001.0
2006-02-03 12:29:00,89.14,89.14,89.098,89.117,212300003.0
2006-02-03 12:30:00,89.11,89.13,89.101,89.12,299800000.0
2006-02-03 12:31:00,89.128,89.136,89.108,89.114,161700002.0
2006-02-03 12:32:00,89.125,89.146,89.11,89.116,312899998.0
2006-02-03 12:33:00,89.135,89.136,89.094,89.094,304999997.0
2006-02-03 12:34:00,89.118,89.121,89.098,89.1,208099998.0
2006-02-03 12:35:00,89.13,89.133,89.109,89.116,171300000.0
2006-02-03 12:36:00,89.12,89.141,89.112,89.139,324800001.0
2006-02-03 12:37:00,89.139,89.156,89.126,89.14,228099999.0
2006-02-03 12:38:00,89.147,89.147,89.123,89.136,155300000.0
2006-02-03 12:39:00,89.125,89.138,89.114,89.138,152399998.0
2006-02-03 12:40:00,89.138,89.145,89.12,89.137,102700000.0
2006-02-03 12:41:00,89.144,89.15,89.117,89.149,229099998.0
2006-02-03 12:42:00,89.142,89.15,89.127,89.131,181999998.0
2006-02-03 12:43:00,89.121,89.148,89.112,89.13,211200000.0
2006-02-03 12:44:00,89.127,89.13,89.103,89.123,121700001.0
2006-02-03 12:45:00,89.133,89.135,89.112,89.121,152699998.0
2006-02-03 12:46:00,89.095,89.132,89.095,89.132,214000000.0
2006-02-03 12:47:00,89.105,89.132,89.074,89.124,109000000.0
2006-02-03 12:48:00,89.122,89.125,89.101,89.106,134399999.0
2006-02-03 12:49:00,89.131,89.147,89.113,89.135,184300000.0
2006-02-03 12:50:00,89.145,89.146,89.126,89.133,159700001.0
2006-02-03 12:51:00,89.143,89.167,89.133,89.145,288199997.0
2006-02-03 12:52:00,89.15,89.152,89.13,89.135,244299997.0
2006-02-03 12:53:00,89.13,89.145,89.096,89.096,207200002.0
2006-02-03 12:54:00,89.127,89.132,89.107,89.109,161500000.0
2006-02-03 12:55:00,89.113,89.126,89.098,89.122,113900001.0
2006-02-03 12:56:00,89.116,89.121,89.096,89.104,98899998.0
2006-02-03 12:57:00,89.099,89.126,89.099,89.099,129500001.0
2006-02-03 12:58:00,89.117,89.117,89.091,89.095,144700002.0
2006-02-03 12:59:00,89.088,89.114,89.088,89.113,118400001.0
2006-02-03 13:00:00,89.092,89.118,89.092,89.118,149599999.0
2006-02-03 13:01:00,89.113,89.126,89.089,89.113,194000003.0
2006-02-03 13:02:00,89.123,89.123,89.089,89.089,298099996.0
2006-02-03 13:03:00,89.107,89.131,89.099,89.131,302899998.0
2006-02-03 13:04:00,89.136,89.145,89.122,89.123,218000002.0
2006-02-03 13:05:00,89.12,89.145,89.12,89.14,233800002.0
2006-02-03 13:06:00,89.148,89.148,89.119,89.131,240699999.0
2006-02-03 13:07:00,89.15,89.151,89.122,89.124,226000003.0
2006-02-03 13:08:00,89.139,89.159,89.122,89.153,116500000.0
2006-02-03 13:09:00,89.145,89.152,89.126,89.126,270699998.0
2006-02-03 13:10:00,89.15,89.156,89.131,89.139,169100002.0
2006-02-03 13:11:00,89.137,89.161,89.134,89.14,183399999.0
2006-02-03 13:12:00,89.138,89.157,89.12,89.157,170100000.0
2006-02-03 13:13:00,89.156,89.165,89.131,89.155,208300001.0
2006-02-03 13:14:00,89.165,89.172,89.152,89.155,171200001.0
2006-02-03 13:15:00,89.151,89.17,89.148,89.165,305300000.0
2006-02-03 13:16:00,89.163,89.17,89.145,89.154,155099997.0
2006-02-03 13:17:00,89.163,89.17,89.143,89.158,256300001.0
2006-02-03 13:18:00,89.166,89.192,89.166,89.191,178399999.0
2006-02-03 13:19:00,89.166,89.195,89.159,89.175,182499998.0
2006-02-03 13:20:00,89.169,89.188,89.169,89.188,102000001.0
2006-02-03 13:21:00,89.168,89.189,89.158,89.177,216799999.0
2006-02-03 13:22:00,89.16,89.181,89.16,89.162,194399995.0
2006-02-03 13:23:00,89.178,89.197,89.166,89.183,179499999.0
2006-02-03 13:24:00,89.181,89.196,89.159,89.169,233200000.0
2006-02-03 13:25:00,89.167,89.172,89.148,89.156,190100003.0
2006-02-03 13:26:00,89.18,89.195,89.161,89.167,146499998.0
2006-02-03 13:27:00,89.169,89.191,89.166,89.189,168300000.0
2006-02-03 13:28:00,89.197,89.205,89.184,89.191,120500000.0
2006-02-03 13:29:00,89.188,89.218,89.188,89.213,166500003.0
2006-02-03 13:30:00,89.201,89.217,89.184,89.193,234799998.0
2006-02-03 13:31:00,89.193,89.226,89.188,89.224,307500000.0
2006-02-03 13:32:00,89.222,89.235,89.212,89.225,200200001.0
2006-02-03 13:33:00,89.2,89.236,89.2,89.224,200100000.0
2006-02-03 13:34:00,89.224,89.253,89.224,89.253,213399999.0
2006-02-03 13:35:00,89.243,89.26,89.233,89.26,170600001.0
2006-02-03 13:36:00,89.23,89.25,89.206,89.223,291599999.0
2006-02-03 13:37:00,89.23,89.236,89.208,89.208,264700000.0
2006-02-03 13:38:00,89.23,89.248,89.229,89.244,133100000.0
2006-02-03 13:39:00,89.258,89.276,89.246,89.251,224500000.0
2006-02-03 13:40:00,89.248,89.282,89.244,89.282,251500001.0
2006-02-03 13:41:00,89.276,89.276,89.24,89.24,167199997.0
2006-02-03 13:42:00,89.263,89.291,89.253,89.263,331299999.0
2006-02-03 13:43:00,89.288,89.298,89.264,89.269,208499998.0
2006-02-03 13:44:00,89.287,89.298,89.272,89.283,194700002.0
2006-02-03 13:45:00,89.28,89.302,89.261,89.3,281999997.0
2006-02-03 13:46:00,89.298,89.309,89.281,89.299,189299997.0
2006-02-03 13:47:00,89.296,89.313,89.282,89.286,159400000.0
2006-02-03 13:48:00,89.297,89.297,89.259,89.259,176699998.0
2006-02-03 13:49:00,89.272,89.272,89.244,89.244,250000000.0
2006-02-03 13:50:00,89.243,89.256,89.223,89.236,237599995.0
2006-02-03 13:51:00,89.232,89.245,89.223,89.242,133199999.0
2006-02-03 13:52:00,89.222,89.241,89.213,89.235,295699998.0
2006-02-03 13:53:00,89.24,89.24,89.218,89.231,219000001.0
2006-02-03 13:54:00,89.221,89.253,89.209,89.226,181999998.0
2006-02-03 13:55:00,89.23,89.25,89.23,89.247,159500003.0
2006-02-03 13:56:00,89.238,89.25,89.22,89.245,163499999.0
2006-02-03 13:57:00,89.247,89.258,89.232,89.243,281299999.0
2006-02-03 13:58:00,89.233,89.247,89.219,89.244,202300000.0
2006-02-03 13:59:00,89.234,89.247,89.218,89.235,314900001.0
2006-02-03 14:00:00,89.245,89.252,89.227,89.24,215100000.0
2006-02-03 14:01:00,89.24,89.254,89.222,89.233,192200001.0
2006-02-03 14:02:00,89.221,89.25,89.213,89.229,124299999.0
2006-02-03 14:03:00,89.218,89.239,89.206,89.22,135000000.0
2006-02-03 14:04:00,89.225,89.255,89.216,89.241,171900002.0
2006-02-03 14:05:00,89.24,89.26,89.233,89.24,150100000.0
2006-02-03 14:06:00,89.232,89.264,89.231,89.244,149799997.0
2006-02-03 14:07:00,89.246,89.255,89.232,89.232,268199997.0
2006-02-03 14:08:00,89.226,89.242,89.217,89.233,109700002.0
2006-02-03 14:09:00,89.206,89.227,89.197,89.207,156999998.0
2006-02-03 14:10:00,89.213,89.223,89.203,89.207,150799999.0
2006-02-03 14:11:00,89.225,89.225,89.202,89.202,230900000.0
2006-02-03 14:12:00,89.196,89.218,89.184,89.218,152200000.0
2006-02-03 14:13:00,89.202,89.225,89.201,89.225,192400000.0
2006-02-03 14:14:00,89.22,89.22,89.191,89.196,296299999.0
2006-02-03 14:15:00,89.213,89.213,89.177,89.192,282199999.0
2006-02-03 14:16:00,89.174,89.195,89.17,89.185,199999999.0
2006-02-03 14:17:00,89.181,89.189,89.162,89.178,236799999.0
2006-02-03 14:18:00,89.154,89.183,89.154,89.178,141900000.0
2006-02-03 14:19:00,89.179,89.189,89.147,89.164,141400000.0
2006-02-03 14:20:00,89.161,89.176,89.154,89.171,223199996.0
2006-02-03 14:21:00,89.175,89.189,89.153,89.169,165699999.0
2006-02-03 14:22:00,89.193,89.194,89.171,89.177,239699998.0
2006-02-03 14:23:00,89.201,89.212,89.182,89.182,71100000.0
2006-02-03 14:24:00,89.177,89.202,89.175,89.188,244000003.0
2006-02-03 14:25:00,89.166,89.186,89.149,89.164,67300000.0
2006-02-03 14:26:00,89.173,89.176,89.141,89.156,147799999.0
2006-02-03 14:27:00,89.156,89.188,89.154,89.173,186100000.0
2006-02-03 14:28:00,89.154,89.174,89.137,89.167,130599999.0
2006-02-03 14:29:00,89.178,89.178,89.147,89.153,157100000.0
2006-02-03 14:30:00,89.143,89.172,89.143,89.172,303900000.0
2006-02-03 14:31:00,89.176,89.176,89.153,89.153,136899998.0
2006-02-03 14:32:00,89.167,89.185,89.165,89.182,223800000.0
2006-02-03 14:33:00,89.153,89.18,89.152,89.17,127700001.0
2006-02-03 14:34:00,89.177,89.182,89.152,89.165,261399999.0
2006-02-03 14:35:00,89.17,89.19,89.166,89.168,192799999.0
2006-02-03 14:36:00,89.174,89.195,89.167,89.17,191000001.0
2006-02-03 14:37:00,89.173,89.195,89.164,89.19,276000002.0
2006-02-03 14:38:00,89.18,89.191,89.165,89.188,108000000.0
2006-02-03 14:39:00,89.176,89.204,89.176,89.192,102700000.0
2006-02-03 14:40:00,89.202,89.202,89.184,89.2,151199997.0
2006-02-03 14:41:00,89.189,89.196,89.133,89.18,138800000.0
2006-02-03 14:42:00,89.194,89.198,89.172,89.172,138700000.0
2006-02-03 14:43:00,89.205,89.212,89.186,89.186,261500002.0
2006-02-03 14:44:00,89.184,89.2,89.166,89.2,175000002.0
2006-02-03 14:45:00,89.174,89.191,89.163,89.176,200099999.0
2006-02-03 14:46:00,89.155,89.18,89.152,89.18,252399995.0
2006-02-03 14:47:00,89.188,89.196,89.163,89.173,169899998.0
2006-02-03 14:48:00,89.171,89.192,89.167,89.183,97300001.0
2006-02-03 14:49:00,89.166,89.183,89.15,89.154,144100000.0
2006-02-03 14:50:00,89.159,89.173,89.133,89.16,127699999.0
2006-02-03 14:51:00,89.152,89.166,89.134,89.157,173399999.0
2006-02-03 14:52:00,89.172,89.172,89.148,89.149,195299998.0
2006-02-03 14:53:00,89.156,89.168,89.141,89.148,320600001.0
2006-02-03 14:54:00,89.155,89.177,89.155,89.173,110700000.0
2006-02-03 14:55:00,89.159,89.172,89.148,89.163,236299994.0
2006-02-03 14:56:00,89.165,89.177,89.157,89.158,159300001.0
2006-02-03 14:57:00,89.184,89.189,89.156,89.156,153699998.0
2006-02-03 14:58:00,89.15,89.173,89.147,89.16,180099996.0
2006-02-03 14:59:00,89.153,89.171,89.131,89.15,151200001.0
2006-02-03 15:00:00,89.149,89.156,89.123,89.123,224299999.0
2006-02-03 15:01:00,89.127,89.156,89.115,89.127,197800001.0
2006-02-03 15:02:00,89.127,89.148,89.119,89.137,196300001.0
2006-02-03 15:03:00,89.133,89.143,89.118,89.126,152500000.0
2006-02-03 15:04:00,89.143,89.143,89.116,89.116,128500003.0
2006-02-03 15:05:00,89.132,89.146,89.125,89.142,250800000.0
2006-02-03 15:06:00,89.132,89.145,89.114,89.145,172000000.0
2006-02-03 15:07:00,89.116,89.15,89.072,89.145,166300000.0
2006-02-03 15:08:00,89.129,89.15,89.121,89.15,228999999.0
2006-02-03 15:09:00,89.146,89.146,89.1,89.115,281599998.0
2006-02-03 15:10:00,89.124,89.143,89.106,89.135,191899998.0
2006-02-03 15:11:00,89.142,89.145,89.113,89.129,82699999.0
2006-02-03 15:12:00,89.147,89.162,89.132,89.143,243999998.0
2006-02-03 15:13:00,89.163,89.163,89.138,89.138,157899999.0
2006-02-03 15:14:00,89.161,89.177,89.148,89.165,183600001.0
2006-02-03 15:15:00,89.134,89.152,89.134,89.152,136600001.0
2006-02-03 15:16:00,89.152,89.154,89.125,89.125,125599998.0
2006-02-03 15:17:00,89.125,89.13,89.093,89.122,116800000.0
2006-02-03 15:18:00,89.117,89.137,89.108,89.137,175000000.0
2006-02-03 15:19:00,89.127,89.127,89.077,89.084,243999997.0
2006-02-03 15:20:00,89.073,89.101,89.061,89.101,92100001.0
2006-02-03 15:21:00,89.103,89.117,89.084,89.102,170100001.0
2006-02-03 15:22:00,89.118,89.148,89.116,89.141,288399997.0
2006-02-03 15:23:00,89.122,89.143,89.106,89.121,205400002.0
2006-02-03 15:24:00,89.116,89.136,89.111,89.132,168599998.0
2006-02-03 15:25:00,89.126,89.14,89.119,89.135,129000001.0
2006-02-03 15:26:00,89.117,89.145,89.117,89.133,244899998.0
2006-02-03 15:27:00,89.122,89.144,89.112,89.118,229099999.0
2006-02-03 15:28:00,89.158,89.197,89.148,89.178,148799995.0
2006-02-03 15:29:00,89.215,89.215,89.19,89.207,257299998.0
2006-02-03 15:30:00,89.205,89.21,89.19,89.198,170399997.0
2006-02-03 15:31:00,89.205,89.21,89.189,89.198,228500000.0
2006-02-03 15:32:00,89.184,89.205,89.184,89.205,73200000.0
2006-02-03 15:33:00,89.195,89.21,89.174,89.197,101600000.0
2006-02-03 15:34:00,89.19,89.21,89.19,89.21,171000000.0
2006-02-03 15:35:00,89.205,89.215,89.192,89.2,127399997.0
2006-02-03 15:36:00,89.21,89.21,89.183,89.194,139300002.0
2006-02-03 15:37:00,89.21,89.21,89.184,89.186,156899999.0
2006-02-03 15:38:00,89.193,89.215,89.183,89.207,176100000.0
2006-02-03 15:39:00,89.186,89.21,89.186,89.21,169200001.0
2006-02-03 15:40:00,89.21,89.21,89.122,89.174,180900001.0
2006-02-03 15:41:00,89.2,89.207,89.18,89.18,130100001.0
2006-02-03 15:42:00,89.205,89.239,89.205,89.235,151099999.0
2006-02-03 15:43:00,89.237,89.26,89.216,89.24,256200000.0
2006-02-03 15:44:00,89.251,89.278,89.227,89.243,194600002.0
2006-02-03 15:45:00,89.24,89.264,89.209,89.228,349100002.0
2006-02-03 15:46:00,89.232,89.26,89.197,89.197,191100000.0
2006-02-03 15:47:00,89.203,89.235,89.192,89.205,207999998.0
2006-02-03 15:48:00,89.206,89.235,89.206,89.224,202299998.0
2006-02-03 15:49:00,89.215,89.236,89.204,89.211,212000003.0
2006-02-03 15:50:00,89.236,89.248,89.209,89.209,195000002.0
2006-02-03 15:51:00,89.192,89.243,89.192,89.22,190800002.0
2006-02-03 15:52:00,89.222,89.244,89.202,89.22,215600001.0
2006-02-03 15:53:00,89.198,89.23,89.198,89.218,192500000.0
2006-02-03 15:54:00,89.204,89.231,89.193,89.221,144300001.0
2006-02-03 15:55:00,89.215,89.237,89.198,89.209,191900001.0
2006-02-03 15:56:00,89.235,89.256,89.201,89.201,163500000.0
2006-02-03 15:57:00,89.175,89.251,89.154,89.229,188900002.0
2006-02-03 15:58:00,89.238,89.273,89.235,89.27,171200002.0
2006-02-03 15:59:00,89.239,89.265,89.236,89.246,163100001.0
2006-02-03 16:00:00,89.205,89.238,89.174,89.192,219100003.0
2006-02-03 16:01:00,89.199,89.258,89.199,89.258,146400003.0
2006-02-03 16:02:00,89.253,89.289,89.248,89.264,194899998.0
2006-02-03 16:03:00,89.26,89.283,89.235,89.262,158599997.0
2006-02-03 16:04:00,89.269,89.291,89.234,89.249,165899999.0
2006-02-03 16:05:00,89.235,89.291,89.235,89.288,326699996.0
2006-02-03 16:06:00,89.268,89.302,89.263,89.282,189299996.0
2006-02-03 16:07:00,89.264,89.283,89.252,89.274,160300003.0
2006-02-03 16:08:00,89.236,89.255,89.208,89.228,83599999.0
2006-02-03 16:09:00,89.226,89.237,89.201,89.201,341899998.0
2006-02-03 16:10:00,89.23,89.23,89.197,89.206,169500000.0
2006-02-03 16:11:00,89.181,89.229,89.177,89.229,142000001.0
2006-02-03 16:12:00,89.242,89.251,89.223,89.232,167299998.0
2006-02-03 16:13:00,89.218,89.248,89.201,89.201,282799997.0
2006-02-03 16:14:00,89.218,89.269,89.192,89.244,211200000.0
2006-02-03 16:15:00,89.274,89.303,89.274,89.296,249300001.0
2006-02-03 16:16:00,89.297,89.305,89.282,89.282,147499999.0
2006-02-03 16:17:00,89.281,89.286,89.258,89.276,214699998.0
2006-02-03 16:18:00,89.262,89.276,89.249,89.268,180900001.0
2006-02-03 16:19:00,89.259,89.283,89.24,89.249,125899996.0
2006-02-03 16:20:00,89.221,89.238,89.2,89.217,213100000.0
2006-02-03 16:21:00,89.208,89.219,89.182,89.186,250699996.0
2006-02-03 16:22:00,89.213,89.226,89.204,89.208,220799997.0
2006-02-03 16:23:00,89.234,89.259,89.218,89.225,181700000.0
2006-02-03 16:24:00,89.254,89.254,89.189,89.203,139200000.0
2006-02-03 16:25:00,89.214,89.243,89.208,89.227,162200003.0
2006-02-03 16:26:00,89.223,89.242,89.21,89.24,167500000.0
2006-02-03 16:27:00,89.23,89.245,89.204,89.212,220200000.0
2006-02-03 16:28:00,89.213,89.236,89.19,89.213,284899999.0
2006-02-03 16:29:00,89.237,89.266,89.226,89.238,189700001.0
2006-02-03 16:30:00,89.234,89.266,89.224,89.248,286200000.0
2006-02-03 16:31:00,89.233,89.267,89.233,89.253,218799997.0
2006-02-03 16:32:00,89.285,89.286,89.262,89.262,167800001.0
2006-02-03 16:33:00,89.287,89.303,89.265,89.265,216599996.0
2006-02-03 16:34:00,89.241,89.282,89.241,89.282,181900002.0
2006-02-03 16:35:00,89.269,89.299,89.261,89.288,150999998.0
2006-02-03 16:36:00,89.27,89.305,89.27,89.292,224300001.0
2006-02-03 16:37:00,89.291,89.301,89.264,89.283,122899998.0
2006-02-03 16:38:00,89.27,89.291,89.265,89.291,179799999.0
2006-02-03 16:39:00,89.288,89.304,89.274,89.277,279200003.0
2006-02-03 16:40:00,89.291,89.291,89.262,89.27,295999998.0
2006-02-03 16:41:00,89.26,89.278,89.247,89.274,199099999.0
2006-02-03 16:42:00,89.264,89.272,89.246,89.246,353099994.0
2006-02-03 16:43:00,89.258,89.267,89.238,89.257,170299999.0
2006-02-03 16:44:00,89.257,89.263,89.234,89.234,122899998.0
2006-02-03 16:45:00,89.222,89.24,89.219,89.235,233199999.0
2006-02-03 16:46:00,89.195,89.218,89.175,89.186,129599997.0
2006-02-03 16:47:00,89.155,89.199,89.136,89.199,226599996.0
2006-02-03 16:48:00,89.192,89.214,89.169,89.19,293999999.0
2006-02-03 16:49:00,89.19,89.205,89.179,89.195,263800001.0
2006-02-03 16:50:00,89.188,89.194,89.158,89.163,229499998.0
2006-02-03 16:51:00,89.169,89.201,89.169,89.198,200900002.0
2006-02-03 16:52:00,89.174,89.198,89.163,89.198,145400000.0
2006-02-03 16:53:00,89.196,89.199,89.178,89.18,176600001.0
2006-02-03 16:54:00,89.184,89.208,89.164,89.187,166799999.0
2006-02-03 16:55:00,89.215,89.229,89.183,89.183,115700001.0
2006-02-03 16:56:00,89.204,89.227,89.189,89.217,137100002.0
2006-02-03 16:57:00,89.207,89.232,89.198,89.232,262900000.0
2006-02-03 16:58:00,89.233,89.259,89.215,89.235,243200000.0
2006-02-03 16:59:00,89.267,89.285,89.24,89.244,209799998.0
2006-02-03 17:00:00,89.249,89.255,89.218,89.229,149899998.0
2006-02-03 17:01:00,89.218,89.244,89.182,89.182,186899997.0
2006-02-03 17:02:00,89.176,89.213,89.176,89.206,104800000.0
2006-02-03 17:03:00,89.215,89.235,89.202,89.207,229400002.0
2006-02-03 17:04:00,89.233,89.247,89.217,89.231,183100000.0
2006-02-03 17:05:00,89.226,89.232,89.208,89.21,192499999.0
2006-02-03 17:06:00,89.215,89.242,89.209,89.225,159200001.0
2006-02-03 17:07:00,89.209,89.218,89.196,89.216,150100000.0
2006-02-03 17:08:00,89.207,89.229,89.2,89.211,169300001.0
2006-02-03 17:09:00,89.182,89.216,89.182,89.206,95500000.0
2006-02-03 17:10:00,89.204,89.231,89.198,89.228,115400001.0
2006-02-03 17:11:00,89.224,89.24,89.207,89.225,241999996.0
2006-02-03 17:12:00,89.23,89.238,89.209,89.215,162900001.0
2006-02-03 17:13:00,89.231,89.244,89.214,89.229,225200000.0
2006-02-03 17:14:00,89.238,89.246,89.218,89.228,129999997.0
2006-02-03 17:15:00,89.235,89.253,89.219,89.225,194599999.0
2006-02-03 17:16:00,89.225,89.248,89.223,89.235,173899999.0
2006-02-03 17:17:00,89.212,89.23,89.18,89.197,102200000.0
2006-02-03 17:18:00,89.187,89.21,89.17,89.187,192300000.0
2006-02-03 17:19:00,89.171,89.171,89.122,89.139,174100001.0
2006-02-03 17:20:00,89.13,89.159,89.126,89.144,166999999.0
2006-02-03 17:21:00,89.123,89.143,89.09,89.103,273100002.0
2006-02-03 17:22:00,89.107,89.116,89.09,89.098,192899998.0
2006-02-03 17:23:00,89.079,89.098,89.065,89.091,276899998.0
2006-02-03 17:24:00,89.071,89.116,89.07,89.085,135700000.0
2006-02-03 17:25:00,89.088,89.107,89.075,89.082,395999996.0
2006-02-03 17:26:00,89.081,89.098,89.058,89.079,221300000.0
2006-02-03 17:27:00,89.083,89.1,89.065,89.077,112399998.0
2006-02-03 17:28:00,89.07,89.087,89.056,89.071,125999998.0
2006-02-03 17:29:00,89.074,89.12,89.057,89.102,340300000.0
2006-02-03 17:30:00,89.123,89.123,89.096,89.1,275099998.0
2006-02-03 17:31:00,89.081,89.106,89.074,89.101,81400000.0
2006-02-03 17:32:00,89.074,89.105,89.069,89.105,119699999.0
2006-02-03 17:33:00,89.105,89.114,89.059,89.092,207500000.0
2006-02-03 17:34:00,89.115,89.138,89.102,89.116,315999995.0
2006-02-03 17:35:00,89.1,89.13,89.099,89.122,165300000.0
2006-02-03 17:36:00,89.118,89.12,89.098,89.108,118700001.0
2006-02-03 17:37:00,89.115,89.115,89.078,89.079,202600001.0
2006-02-03 17:38:00,89.085,89.093,89.067,89.067,210699998.0
2006-02-03 17:39:00,89.076,89.09,89.03,89.065,189199999.0
2006-02-03 17:40:00,89.073,89.087,89.058,89.07,134499998.0
2006-02-03 17:41:00,89.079,89.127,89.068,89.081,255200000.0
2006-02-03 17:42:00,89.122,89.148,89.112,89.116,171700001.0
2006-02-03 17:43:00,89.096,89.112,89.08,89.112,118200000.0
2006-02-03 17:44:00,89.1,89.125,89.096,89.123,291700003.0
2006-02-03 17:45:00,89.112,89.14,89.096,89.116,191999998.0
2006-02-03 17:46:00,89.143,89.147,89.11,89.11,140499999.0
2006-02-03 17:47:00,89.105,89.118,89.084,89.1,215299999.0
2006-02-03 17:48:00,89.111,89.132,89.103,89.108,175900000.0
2006-02-03 17:49:00,89.113,89.113,89.07,89.084,168000000.0
2006-02-03 17:50:00,89.094,89.138,89.094,89.13,168900002.0
2006-02-03 17:51:00,89.131,89.145,89.116,89.122,323899996.0
2006-02-03 17:52:00,89.138,89.138,89.114,89.115,199000000.0
2006-02-03 17:53:00,89.135,89.152,89.116,89.134,230899997.0
2006-02-03 17:54:00,89.144,89.157,89.123,89.157,117700002.0
2006-02-03 17:55:00,89.153,89.153,89.117,89.122,153300001.0
2006-02-03 17:56:00,89.12,89.138,89.102,89.111,158599999.0
2006-02-03 17:57:00,89.096,89.096,89.063,89.065,142899999.0
2006-02-03 17:58:00,89.058,89.084,89.046,89.061,236699998.0
2006-02-03 17:59:00,89.063,89.068,89.039,89.049,275000000.0
2006-02-03 18:00:00,89.052,89.11,89.024,89.085,229299999.0
2006-02-03 18:01:00,89.099,89.112,89.06,89.078,1341400002.0
2006-02-03 18:02:00,89.112,89.145,89.098,89.125,1829099998.0
2006-02-03 18:03:00,89.123,89.152,89.113,89.15,2076500005.0
2006-02-03 18:04:00,89.134,89.163,89.132,89.155,1779499987.0
2006-02-03 18:05:00,89.152,89.157,89.113,89.127,1906199996.0
2006-02-03 18:06:00,89.124,89.149,89.116,89.13,1604699994.0
2006-02-03 18:07:00,89.111,89.148,89.106,89.138,2136599997.0
2006-02-03 18:08:00,89.05,89.11,89.05,89.06,1474699998.0
2006-02-03 18:09:00,89.109,89.137,89.088,89.098,1474699998.0
2006-02-03 18:10:00,89.101,89.127,89.09,89.121,1713699987.0
2006-02-03 18:11:00,89.12,89.151,89.103,89.142,1134999993.0
2006-02-03 18:12:00,89.135,89.17,89.135,89.155,1172399990.0
2006-02-03 18:13:00,89.138,89.19,89.138,89.181,1431400001.0
2006-02-03 18:14:00,89.167,89.198,89.158,89.198,1795999993.0
2006-02-03 18:15:00,89.182,89.197,89.167,89.179,1958899988.0
2006-02-03 18:16:00,89.14,89.2,89.14,89.15,713100007.0
2006-02-03 18:17:00,89.16,89.182,89.155,89.172,713100007.0
2006-02-03 18:18:00,89.163,89.177,89.134,89.158,1179400004.0
2006-02-03 18:19:00,89.167,89.182,89.146,89.174,1604199993.0
2006-02-03 18:20:00,89.156,89.184,89.141,89.161,1440899999.0
2006-02-03 18:21:00,89.175,89.192,89.158,89.162,1863699981.0
2006-02-03 18:22:00,89.175,89.175,89.13,89.138,1756199997.0
2006-02-03 18:23:00,89.17,89.21,89.14,89.15,1814700004.0
2006-02-03 18:24:00,89.145,89.154,89.117,89.131,1814700004.0
2006-02-03 18:25:00,89.14,89.17,89.12,89.14,1582100004.0
2006-02-03 18:26:00,89.117,89.127,89.078,89.08,1582100004.0
2006-02-03 18:27:00,89.076,89.112,89.076,89.103,1413999988.0
2006-02-03 18:28:00,89.108,89.131,89.095,89.108,1112799988.0
2006-02-03 18:29:00,89.103,89.123,89.085,89.12,1216499997.0
2006-02-03 18:30:00,89.089,89.122,89.077,89.091,785599997.0
2006-02-03 18:31:00,89.095,89.141,89.089,89.09,1081400000.0
2006-02-03 18:32:00,89.105,89.115,89.079,89.092,1805399993.0
2006-02-03 18:33:00,89.109,89.109,89.064,89.074,1833999989.0
2006-02-03 18:34:00,89.08,89.093,89.057,89.069,1533299996.0
2006-02-03 18:35:00,89.044,89.062,89.02,89.037,1551999990.0
2006-02-03 18:36:00,89.021,89.035,89.002,89.004,1554699994.0
2006-02-03 18:37:00,89.004,89.021,88.991,89.021,950900005.0
2006-02-03 18:38:00,89.032,89.051,89.015,89.028,710599998.0
2006-02-03 18:39:00,89.023,89.025,88.997,89.004,468999994.0
2006-02-03 18:40:00,89.017,89.032,89.003,89.024,761300008.0
2006-02-03 18:41:00,89.033,89.054,89.019,89.023,742199994.0
2006-02-03 18:42:00,89.043,89.062,89.029,89.034,768499995.0
2006-02-03 18:43:00,89.039,89.052,89.013,89.033,1474300008.0
2006-02-03 18:44:00,89.041,89.064,89.03,89.055,811800003.0
2006-02-03 18:45:00,89.064,89.07,89.031,89.031,1083599996.0
2006-02-03 18:46:00,89.046,89.07,89.042,89.061,711599998.0
2006-02-03 18:47:00,89.038,89.058,89.029,89.058,545600002.0
2006-02-03 18:48:00,89.051,89.051,89.009,89.014,684500000.0
2006-02-03 18:49:00,89.024,89.028,88.997,89.02,877199999.0
2006-02-03 18:50:00,89.026,89.055,89.021,89.031,843399996.0
2006-02-03 18:51:00,89.042,89.061,89.026,89.036,476400000.0
2006-02-03 18:52:00,89.029,89.046,89.015,89.018,760499997.0
2006-02-03 18:53:00,89.03,89.052,89.002,89.002,813000002.0
2006-02-03 18:54:00,89.025,89.043,89.011,89.019,876899999.0
2006-02-03 18:55:00,89.041,89.073,89.031,89.037,906999995.0
2006-02-03 18:56:00,89.052,89.068,89.035,89.047,707899995.0
2006-02-03 18:57:00,89.044,89.069,89.036,89.05,382900002.0
2006-02-03 18:58:00,89.017,89.07,89.017,89.053,1368300005.0
2006-02-03 18:59:00,89.043,89.057,89.029,89.054,953399993.0
2006-02-03 19:00:00,89.036,89.054,89.026,89.045,646200008.0
2006-02-03 19:01:00,89.047,89.064,89.028,89.041,569299999.0
2006-02-03 19:02:00,89.043,89.061,89.028,89.055,276099999.0
2006-02-03 19:03:00,89.047,89.047,89.017,89.02,571700002.0
2006-02-03 19:04:00,89.028,89.048,89.014,89.034,626300003.0
2006-02-03 19:05:00,89.025,89.041,89.008,89.02,373300003.0
2006-02-03 19:06:00,89.023,89.039,89.001,89.001,514400001.0
2006-02-03 19:07:00,89.025,89.04,89.007,89.025,1067900000.0
2006-02-03 19:08:00,89.023,89.044,89.013,89.038,855999996.0
2006-02-03 19:09:00,89.04,89.057,89.024,89.025,615300000.0
2006-02-03 19:10:00,89.038,89.058,89.023,89.023,523299999.0
2006-02-03 19:11:00,89.03,89.063,89.03,89.063,240200001.0
2006-02-03 19:12:00,89.053,89.074,89.049,89.069,461899998.0
2006-02-03 19:13:00,89.058,89.094,89.056,89.069,313300002.0
2006-02-03 19:14:00,89.097,89.108,89.082,89.088,439099999.0
2006-02-03 19:15:00,89.098,89.122,89.095,89.12,764700001.0
2006-02-03 19:16:00,89.117,89.127,89.099,89.106,210100001.0
2006-02-03 19:17:00,89.126,89.134,89.103,89.103,669400001.0
2006-02-03 19:18:00,89.094,89.107,89.077,89.077,552100000.0
2006-02-03 19:19:00,89.095,89.125,89.087,89.125,562799993.0
2006-02-03 19:20:00,89.127,89.158,89.124,89.158,303899998.0
2006-02-03 19:21:00,89.151,89.166,89.124,89.138,352199992.0
2006-02-03 19:22:00,89.123,89.123,89.027,89.059,344499999.0
2006-02-03 19:23:00,89.115,89.126,89.08,89.105,1439499999.0
2006-02-03 19:24:00,89.107,89.11,89.077,89.08,661899996.0
2006-02-03 19:25:00,89.095,89.113,89.077,89.081,985999997.0
2006-02-03 19:26:00,89.096,89.118,89.089,89.108,1385699999.0
2006-02-03 19:27:00,89.103,89.107,89.083,89.084,966499994.0
2006-02-03 19:28:00,89.092,89.094,89.068,89.072,486899999.0
2006-02-03 19:29:00,89.066,89.093,89.059,89.09,662399998.0
2006-02-03 19:30:00,89.093,89.107,89.073,89.081,761200005.0
2006-02-03 19:31:00,89.093,89.114,89.078,89.087,428299999.0
2006-02-03 19:32:00,89.095,89.112,89.085,89.111,665800000.0
2006-02-03 19:33:00,89.098,89.118,89.088,89.104,500399997.0
2006-02-03 19:34:00,89.085,89.107,89.082,89.102,630299999.0
2006-02-03 19:35:00,89.095,89.108,89.075,89.098,675499993.0
2006-02-03 19:36:00,89.09,89.107,89.084,89.104,377799998.0
2006-02-03 19:37:00,89.109,89.118,89.088,89.105,207399997.0
2006-02-03 19:38:00,89.1,89.123,89.091,89.095,869900001.0
2006-02-03 19:39:00,89.079,89.12,89.079,89.115,770499997.0
2006-02-03 19:40:00,89.094,89.112,89.074,89.092,597799997.0
2006-02-03 19:41:00,89.098,89.117,89.079,89.117,758699995.0
2006-02-03 19:42:00,89.106,89.134,89.094,89.113,640699993.0
2006-02-03 19:43:00,89.095,89.12,89.094,89.115,356099999.0
2006-02-03 19:44:00,89.12,89.123,89.09,89.09,469200000.0
2006-02-03 19:45:00,89.11,89.12,89.09,89.106,452499995.0
2006-02-03 19:46:00,89.09,89.124,89.09,89.123,454700001.0
2006-02-03 19:47:00,89.12,89.128,89.1,89.101,230099999.0
2006-02-03 19:48:00,89.1,89.127,89.084,89.127,919100000.0
2006-02-03 19:49:00,89.111,89.126,89.08,89.089,628199996.0
2006-02-03 19:50:00,89.106,89.139,89.105,89.123,510499999.0
2006-02-03 19:51:00,89.123,89.145,89.123,89.145,280600002.0
2006-02-03 19:52:00,89.153,89.188,89.137,89.169,483099999.0
2006-02-03 19:53:00,89.199,89.205,89.181,89.182,590599998.0
2006-02-03 19:54:00,89.178,89.2,89.17,89.19,766200000.0
2006-02-03 19:55:00,89.175,89.192,89.154,89.175,295399996.0
2006-02-03 19:56:00,89.169,89.177,89.149,89.154,307900002.0
2006-02-03 19:57:00,89.162,89.183,89.15,89.16,469900000.0
2006-02-03 19:58:00,89.143,89.17,89.14,89.162,794099994.0
2006-02-03 19:59:00,89.159,89.21,89.159,89.21,1023200000.0
2006-02-03 20:00:00,89.216,89.216,89.189,89.191,243500001.0
2006-02-03 20:01:00,89.183,89.213,89.183,89.211,620999993.0
2006-02-03 20:02:00,89.201,89.216,89.175,89.19,631600002.0
2006-02-03 20:03:00,89.169,89.19,89.165,89.185,340799999.0
2006-02-03 20:04:00,89.174,89.19,89.124,89.19,333399998.0
2006-02-03 20:05:00,89.188,89.188,89.139,89.162,517499996.0
2006-02-03 20:06:00,89.178,89.184,89.156,89.161,913300003.0
2006-02-03 20:07:00,89.175,89.184,89.156,89.165,633200005.0
2006-02-03 20:08:00,89.163,89.178,89.155,89.174,503599999.0
2006-02-03 20:09:00,89.175,89.185,89.152,89.154,652900008.0
2006-02-03 20:10:00,89.175,89.179,89.16,89.16,656200001.0
2006-02-03 20:11:00,89.161,89.179,89.153,89.175,807999996.0
2006-02-03 20:12:00,89.159,89.181,89.151,89.179,1469199990.0
2006-02-03 20:13:00,89.172,89.195,89.159,89.172,621999997.0
2006-02-03 20:14:00,89.177,89.177,89.145,89.164,410700002.0
2006-02-03 20:15:00,89.177,89.189,89.162,89.165,608700000.0
2006-02-03 20:16:00,89.164,89.177,89.142,89.165,767400009.0
2006-02-03 20:17:00,89.177,89.18,89.155,89.16,347400000.0
2006-02-03 20:18:00,89.175,89.182,89.161,89.175,142000000.0
2006-02-03 20:19:00,89.176,89.185,89.16,89.162,300800002.0
2006-02-03 20:20:00,89.157,89.181,89.149,89.173,541000002.0
2006-02-03 20:21:00,89.15,89.175,89.146,89.17,527799997.0
2006-02-03 20:22:00,89.158,89.171,89.141,89.155,782599996.0
2006-02-03 20:23:00,89.139,89.163,89.135,89.152,484500000.0
2006-02-03 20:24:00,89.138,89.176,89.135,89.163,446599999.0
2006-02-03 20:25:00,89.163,89.174,89.147,89.147,823399995.0
2006-02-03 20:26:00,89.157,89.173,89.136,89.136,402000003.0
2006-02-03 20:27:00,89.14,89.16,89.138,89.154,406900005.0
2006-02-03 20:28:00,89.155,89.17,89.141,89.144,1114499995.0
2006-02-03 20:29:00,89.159,89.168,89.124,89.14,1477700000.0
2006-02-03 20:30:00,89.133,89.163,89.13,89.151,1543999987.0
2006-02-03 20:31:00,89.145,89.158,89.13,89.15,1057499997.0
2006-02-03 20:32:00,89.128,89.146,89.112,89.139,834200006.0
2006-02-03 20:33:00,89.146,89.157,89.126,89.142,580799997.0
2006-02-03 20:34:00,89.144,89.157,89.125,89.147,360199997.0
2006-02-03 20:35:00,89.156,89.156,89.124,89.127,532699997.0
2006-02-03 20:36:00,89.136,89.157,89.133,89.152,520600000.0
2006-02-03 20:37:00,89.14,89.155,89.124,89.136,703099998.0
2006-02-03 20:38:00,89.141,89.153,89.12,89.145,807100002.0
2006-02-03 20:39:00,89.145,89.15,89.122,89.124,619599998.0
2006-02-03 20:40:00,89.143,89.143,89.104,89.104,1239300001.0
2006-02-03 20:41:00,89.105,89.126,89.101,89.102,1046099993.0
2006-02-03 20:42:00,89.101,89.125,89.094,89.122,934900000.0
2006-02-03 20:43:00,89.096,89.116,89.087,89.109,756200000.0
2006-02-03 20:44:00,89.087,89.106,89.074,89.095,862799996.0
2006-02-03 20:45:00,89.102,89.11,89.081,89.105,596200003.0
2006-02-03 20:46:00,89.099,89.12,89.082,89.102,651700004.0
2006-02-03 20:47:00,89.094,89.113,89.086,89.105,937299989.0
2006-02-03 20:48:00,89.107,89.125,89.089,89.098,772299992.0
2006-02-03 20:49:00,89.097,89.116,89.082,89.107,482300001.0
2006-02-03 20:50:00,89.11,89.115,89.067,89.097,1021799996.0
2006-02-03 20:51:00,89.087,89.104,89.079,89.091,510499996.0
2006-02-03 20:52:00,89.065,89.098,89.065,89.092,297900004.0
2006-02-03 20:53:00,89.075,89.101,89.074,89.091,1298799999.0
2006-02-03 20:54:00,89.087,89.108,89.066,89.08,482800001.0
2006-02-03 20:55:00,89.091,89.131,89.091,89.111,1191999996.0
2006-02-03 20:56:00,89.114,89.135,89.097,89.107,846700004.0
2006-02-03 20:57:00,89.127,89.135,89.106,89.107,796600002.0
2006-02-03 20:58:00,89.103,89.136,89.102,89.132,1367399997.0
2006-02-03 20:59:00,89.122,89.135,89.094,89.133,961499996.0
2006-02-03 21:00:00,89.123,89.155,89.12,89.12,1200200002.0
2006-02-03 21:01:00,89.127,89.127,89.071,89.072,948099997.0
2006-02-03 21:02:00,89.086,89.093,89.065,89.065,391299998.0
2006-02-03 21:03:00,89.077,89.085,89.055,89.066,384699997.0
2006-02-03 21:04:00,89.085,89.09,89.05,89.05,287499997.0
2006-02-03 21:05:00,89.07,89.09,89.04,89.067,756199993.0
2006-02-03 21:06:00,89.086,89.095,89.064,89.086,653299997.0
2006-02-03 21:07:00,89.063,89.104,89.06,89.089,688399990.0
2006-02-03 21:08:00,89.094,89.105,89.075,89.078,811900004.0
2006-02-03 21:09:00,89.098,89.114,89.074,89.081,302399998.0
2006-02-03 21:10:00,89.086,89.111,89.073,89.097,644699997.0
2006-02-03 21:11:00,89.075,89.097,89.065,89.082,628700008.0
2006-02-03 21:12:00,89.075,89.103,89.075,89.102,309799999.0
2006-02-03 21:13:00,89.103,89.106,89.079,89.083,309100003.0
2006-02-03 21:14:00,89.082,89.106,89.078,89.095,670899994.0
2006-02-03 21:15:00,89.092,89.11,89.067,89.078,776999999.0
2006-02-03 21:16:00,89.098,89.104,89.074,89.08,871500000.0
2006-02-03 21:17:00,89.097,89.11,89.072,89.078,912999992.0
2006-02-03 21:18:00,89.084,89.107,89.061,89.107,719300001.0
2006-02-03 21:19:00,89.086,89.105,89.077,89.096,634300005.0
2006-02-03 21:20:00,89.089,89.11,89.079,89.09,1223499992.0
2006-02-03 21:21:00,89.093,89.108,89.084,89.103,988099998.0
2006-02-03 21:22:00,89.088,89.105,89.075,89.093,1014599998.0
2006-02-03 21:23:00,89.095,89.1,89.072,89.079,777999996.0
2006-02-03 21:24:00,89.085,89.113,89.081,89.1,919000000.0
2006-02-03 21:25:00,89.083,89.113,89.076,89.076,958399996.0
2006-02-03 21:26:00,89.076,89.104,89.075,89.097,481099999.0
2006-02-03 21:27:00,89.1,89.107,89.078,89.078,498299995.0
2006-02-03 21:28:00,89.071,89.099,89.071,89.074,296899999.0
2006-02-03 21:29:00,89.079,89.099,89.077,89.085,477099995.0
2006-02-03 21:30:00,89.058,89.087,89.052,89.07,416199994.0
2006-02-03 21:31:00,89.07,89.085,89.055,89.08,258699997.0
2006-02-03 21:32:00,89.072,89.083,89.062,89.064,458599999.0
2006-02-03 21:33:00,89.078,89.09,89.062,89.085,500200000.0
2006-02-03 21:34:00,89.095,89.095,89.066,89.074,228599999.0
2006-02-03 21:35:00,89.095,89.104,89.076,89.076,440300000.0
2006-02-03 21:36:00,89.068,89.09,89.054,89.089,473799999.0
2006-02-03 21:37:00,89.09,89.092,89.063,89.085,532599998.0
2006-02-03 21:38:00,89.07,89.094,89.07,89.092,171300002.0
2006-02-03 21:39:00,89.074,89.095,89.064,89.064,343900002.0
2006-02-03 21:40:00,89.046,89.083,89.046,89.07,453300002.0
2006-02-03 21:41:00,89.065,89.115,89.065,89.099,432899996.0
2006-02-03 21:42:00,89.083,89.106,89.082,89.102,270500001.0
2006-02-03 21:43:00,89.088,89.103,89.074,89.088,208599998.0
2006-02-03 21:44:00,89.063,89.095,89.06,89.095,987699999.0
2006-02-03 21:45:00,89.092,89.095,89.06,89.068,420200002.0
2006-02-03 21:46:00,89.087,89.095,89.073,89.073,230400000.0
2006-02-03 21:47:00,89.071,89.094,89.069,89.082,481899999.0
2006-02-03 21:48:00,89.051,89.069,89.005,89.013,577599999.0
2006-02-03 21:49:00,89.005,89.032,88.993,89.008,324700002.0
2006-02-03 21:50:00,89.021,89.05,89.021,89.045,149300002.0
2006-02-03 21:51:00,89.019,89.039,89.008,89.021,263499996.0
2006-02-03 21:52:00,89.0,89.048,89.0,89.048,153400001.0
2006-02-03 21:53:00,89.041,89.066,89.04,89.053,468800000.0
2006-02-03 21:54:00,89.041,89.054,89.021,89.036,280700001.0
2006-02-03 21:55:00,89.023,89.05,89.018,89.034,204999998.0
2006-02-03 21:56:00,89.022,89.055,89.019,89.039,367099999.0
2006-02-03 21:57:00,89.016,89.039,88.995,89.011,143000000.0
2006-02-03 21:58:00,89.003,89.031,89.001,89.022,161799997.0
2006-02-03 21:59:00,89.028,89.047,89.016,89.021,520899998.0
2006-02-03 22:00:00,89.041,89.069,89.028,89.039,570099996.0
2006-02-03 22:01:00,89.021,89.044,89.018,89.039,826699996.0
2006-02-03 22:02:00,89.014,89.032,88.997,89.023,853199996.0
2006-02-03 22:03:00,89.022,89.022,88.981,88.981,346199999.0
2006-02-03 22:04:00,89.005,89.018,88.985,89.004,686099997.0
2006-02-03 22:05:00,89.001,89.021,88.998,89.008,175900001.0
2006-02-03 22:06:00,88.996,89.024,88.992,89.012,244900000.0
2006-02-03 22:07:00,89.002,89.002,88.973,89.0,210600001.0
2006-02-03 22:08:00,89.007,89.011,88.978,88.978,202100000.0
2006-02-03 22:09:00,88.97,88.99,88.962,88.98,197900000.0
2006-02-03 22:10:00,88.99,88.993,88.966,88.968,216900002.0
2006-02-03 22:11:00,88.973,88.987,88.956,88.967,437900002.0
2006-02-03 22:12:00,88.983,88.983,88.953,88.966,428300001.0
2006-02-03 22:13:00,88.977,89.007,88.967,88.987,334499998.0
2006-02-03 22:14:00,88.966,88.994,88.962,88.982,301900000.0
2006-02-03 22:15:00,88.962,88.988,88.959,88.988,201600001.0
2006-02-03 22:16:00,88.993,88.997,88.961,88.973,518399998.0
2006-02-03 22:17:00,88.986,89.003,88.971,88.979,163700000.0
2006-02-03 22:18:00,88.982,89.005,88.974,88.993,386100001.0
2006-02-03 22:19:00,88.993,88.999,88.966,88.978,318899999.0
2006-02-03 22:20:00,88.98,88.998,88.975,88.991,268099998.0
2006-02-03 22:21:00,88.998,89.0,88.976,88.98,261900002.0
2006-02-03 22:22:00,89.0,89.009,88.988,88.988,216699999.0
2006-02-03 22:23:00,89.004,89.007,88.98,88.983,635300001.0
2006-02-03 22:24:00,88.975,89.005,88.975,88.995,385400001.0
2006-02-03 22:25:00,88.981,89.0,88.979,88.995,153000000.0
2006-02-03 22:26:00,88.98,89.0,88.974,88.995,311199998.0
2006-02-03 22:27:00,88.979,89.0,88.958,88.995,693200002.0
2006-02-03 22:28:00,88.98,89.008,88.977,89.008,382600001.0
2006-02-03 22:29:00,89.002,89.009,88.974,89.0,263700000.0
2006-02-03 22:30:00,88.979,88.995,88.963,88.994,173099998.0
2006-02-03 22:31:00,88.994,88.994,88.936,88.95,585899999.0
2006-02-03 22:32:00,88.965,88.986,88.96,88.978,302999999.0
2006-02-03 22:33:00,88.98,88.987,88.946,88.953,565999998.0
2006-02-03 22:34:00,88.95,88.972,88.935,88.957,471800002.0
2006-02-03 22:35:00,88.957,88.97,88.943,88.944,200400000.0
2006-02-03 22:36:00,88.938,88.963,88.938,88.963,305499999.0
2006-02-03 22:37:00,88.963,88.979,88.955,88.972,283700000.0
2006-02-03 22:38:00,88.957,88.974,88.931,88.967,169100000.0
2006-02-03 22:39:00,88.949,88.968,88.934,88.959,343500002.0
2006-02-03 22:40:00,88.944,88.985,88.943,88.983,150900000.0
2006-02-03 22:41:00,88.956,88.99,88.956,88.985,263300002.0
2006-02-03 22:42:00,88.971,88.99,88.956,88.979,213399997.0
2006-02-03 22:43:00,88.968,88.989,88.953,88.983,318299998.0
2006-02-03 22:44:00,88.964,88.974,88.938,88.94,536599999.0
2006-02-03 22:45:00,88.944,88.97,88.932,88.965,432599996.0
2006-02-03 22:46:00,88.946,88.976,88.922,88.951,255099998.0
2006-02-03 22:47:00,88.943,88.961,88.928,88.954,304399993.0
2006-02-03 22:48:00,88.945,88.964,88.929,88.953,303599997.0
2006-02-03 22:49:00,88.932,88.967,88.928,88.967,266700000.0
2006-02-03 22:50:00,88.97,88.989,88.942,88.969,285399998.0
2006-02-03 22:51:00,88.988,89.005,88.963,88.969,382500001.0
2006-02-03 22:52:00,88.99,89.0,88.964,88.98,206500003.0
2006-02-03 22:53:00,88.997,88.997,88.944,88.958,578399998.0
2006-02-03 22:54:00,88.965,88.992,88.959,88.988,418500002.0
2006-02-03 22:55:00,88.99,89.0,88.97,88.988,342899997.0
2006-02-03 22:56:00,88.969,88.992,88.965,88.987,242999999.0
2006-02-03 22:57:00,88.968,88.99,88.947,88.985,397100001.0
2006-02-03 22:58:00,88.965,88.984,88.919,88.967,181799997.0
2006-02-03 22:59:00,88.967,89.007,88.905,88.905,601900003.0
2006-02-03 23:00:00,88.969,88.992,88.954,88.969,181999998.0
2006-02-03 23:01:00,88.967,88.973,88.893,88.95,185699997.0
2006-02-03 23:02:00,88.958,88.98,88.951,88.975,193799996.0
2006-02-03 23:03:00,88.975,88.98,88.946,88.946,160300001.0
2006-02-03 23:04:00,88.973,88.977,88.944,88.952,257099998.0
2006-02-03 23:05:00,88.965,88.972,88.941,88.941,219000003.0
2006-02-03 23:06:00,88.934,88.975,88.934,88.975,203799999.0
2006-02-03 23:07:00,88.979,88.979,88.948,88.956,151200002.0
2006-02-03 23:08:00,88.963,89.0,88.963,88.991,126399997.0
2006-02-03 23:09:00,88.976,88.989,88.947,88.97,222099996.0
2006-02-03 23:10:00,88.977,88.977,88.945,88.947,246999997.0
2006-02-03 23:11:00,88.978,88.978,88.954,88.963,175799998.0
2006-02-03 23:12:00,88.981,88.992,88.969,88.979,121499999.0
2006-02-03 23:13:00,88.973,88.996,88.973,88.992,195100001.0
2006-02-03 23:14:00,88.98,89.0,88.98,88.995,259599997.0
2006-02-03 23:15:00,88.973,88.997,88.956,88.973,198699998.0
2006-02-03 23:16:00,88.977,88.983,88.96,88.967,223599995.0
2006-02-03 23:17:00,88.965,88.984,88.953,88.976,222000002.0
2006-02-03 23:18:00,88.959,88.991,88.959,88.99,143399999.0
2006-02-03 23:19:00,88.986,88.995,88.966,88.988,140400000.0
2006-02-03 23:20:00,88.988,88.988,88.954,88.959,340699999.0
2006-02-03 23:21:00,88.975,88.985,88.958,88.965,183099998.0
2006-02-03 23:22:00,88.98,88.98,88.95,88.958,140199998.0
2006-02-03 23:23:00,88.968,88.98,88.938,88.963,159400000.0
2006-02-03 23:24:00,88.957,88.979,88.947,88.979,42600000.0
2006-02-03 23:25:00,88.965,88.97,88.947,88.955,186699997.0
2006-02-03 23:26:00,88.941,88.97,88.932,88.955,77100000.0
2006-02-03 23:27:00,88.95,88.97,88.95,88.97,176699999.0
2006-02-03 23:28:00,88.958,88.976,88.955,88.962,115900000.0
2006-02-03 23:29:00,88.952,88.973,88.944,88.966,188099999.0
2006-02-03 23:30:00,88.965,88.965,88.936,88.936,160800000.0
2006-02-03 23:31:00,88.955,88.978,88.935,88.956,190000001.0
2006-02-03 23:32:00,88.972,88.982,88.957,88.975,143599998.0
2006-02-03 23:33:00,88.97,88.97,88.941,88.957,128799999.0
2006-02-03 23:34:00,88.953,88.975,88.941,88.96,248199999.0
2006-02-03 23:35:00,88.949,88.97,88.945,88.963,124700000.0
2006-02-03 23:36:00,88.949,88.97,88.94,88.96,218700000.0
2006-02-03 23:37:00,88.96,88.972,88.936,88.97,114200000.0
2006-02-03 23:38:00,88.96,88.975,88.944,88.944,185600000.0
2006-02-03 23:39:00,88.951,88.97,88.889,88.965,174400001.0
2006-02-03 23:40:00,88.963,88.972,88.944,88.96,177000001.0
2006-02-03 23:41:00,88.958,88.97,88.941,88.963,325100000.0
2006-02-03 23:42:00,88.965,88.972,88.944,88.95,266500002.0
2006-02-03 23:43:00,88.932,88.97,88.932,88.97,149900001.0
2006-02-03 23:44:00,88.97,88.97,88.95,88.95,111800000.0
2006-02-03 23:45:00,88.963,88.97,88.941,88.945,209000003.0
2006-02-03 23:46:00,88.953,88.97,88.943,88.965,244699999.0
2006-02-03 23:47:00,88.95,88.97,88.946,88.951,210399996.0
2006-02-03 23:48:00,88.95,88.97,88.95,88.97,62500000.0
2006-02-03 23:49:00,88.957,88.97,88.937,88.949,92400000.0
2006-02-03 23:50:00,88.96,88.97,88.943,88.949,210300000.0
2006-02-03 23:51:00,88.95,88.968,88.924,88.947,160000000.0
2006-02-03 23:52:00,88.97,88.97,88.939,88.949,244300002.0
2006-02-03 23:53:00,88.947,88.967,88.926,88.967,138899996.0
2006-02-03 23:54:00,88.965,88.965,88.95,88.95,118200002.0
2006-02-03 23:55:00,88.958,88.97,88.947,88.965,167899997.0
2006-02-03 23:56:00,88.95,88.97,88.95,88.97,229500001.0
2006-02-03 23:57:00,88.95,88.97,88.95,88.95,193400002.0
2006-02-03 23:58:00,88.949,88.97,88.945,88.963,225699996.0
2006-02-03 23:59:00,88.967,88.97,88.943,88.943,157599999.0
2006-02-06 00:00:00,89.03,89.03,88.986,88.99,155899999.0
2006-02-06 00:01:00,88.995,89.022,88.992,89.018,323999996.0
2006-02-06 00:02:00,89.001,89.029,88.993,89.026,141000000.0
2006-02-06 00:03:00,89.021,89.041,89.0,89.023,233000001.0
2006-02-06 00:04:00,89.037,89.056,89.006,89.006,179799999.0
2006-02-06 00:05:00,89.007,89.075,89.007,89.044,221199998.0
2006-02-06 00:06:00,89.03,89.05,89.008,89.018,237799995.0
2006-02-06 00:07:00,89.013,89.039,88.995,89.024,294299995.0
2006-02-06 00:08:00,89.012,89.036,89.012,89.024,200000002.0
2006-02-06 00:09:00,89.035,89.04,89.0,89.007,193000001.0
2006-02-06 00:10:00,89.02,89.036,88.998,89.026,307899995.0
2006-02-06 00:11:00,89.047,89.069,89.009,89.009,240899998.0
2006-02-06 00:12:00,89.036,89.071,88.999,88.999,141700001.0
2006-02-06 00:13:00,89.045,89.073,89.024,89.056,297599999.0
2006-02-06 00:14:00,89.078,89.078,89.028,89.03,259600006.0
2006-02-06 00:15:00,89.019,89.037,89.009,89.034,173100000.0
2006-02-06 00:16:00,89.03,89.052,89.017,89.032,225499999.0
2006-02-06 00:17:00,89.033,89.043,89.012,89.023,162800001.0
2006-02-06 00:18:00,89.055,89.055,89.005,89.019,217500002.0
2006-02-06 00:19:00,89.025,89.047,89.009,89.01,169100000.0
2006-02-06 00:20:00,89.009,89.039,88.997,89.018,186200001.0
2006-02-06 00:21:00,89.035,89.049,89.013,89.013,170599999.0
2006-02-06 00:22:00,89.042,89.05,89.025,89.029,218799997.0
2006-02-06 00:23:00,89.03,89.052,89.008,89.036,326500000.0
2006-02-06 00:24:00,89.022,89.034,89.001,89.009,223199996.0
2006-02-06 00:25:00,89.004,89.036,89.0,89.036,161200000.0
2006-02-06 00:26:00,89.028,89.042,89.002,89.019,139599999.0
2006-02-06 00:27:00,89.023,89.035,89.009,89.033,305799999.0
2006-02-06 00:28:00,89.006,89.074,89.006,89.037,216300002.0
2006-02-06 00:29:00,89.028,89.06,89.005,89.043,138100001.0
2006-02-06 00:30:00,89.065,89.089,89.027,89.027,178200000.0
2006-02-06 00:31:00,89.074,89.084,89.037,89.05,129600001.0
2006-02-06 00:32:00,89.076,89.098,89.044,89.06,165599999.0
2006-02-06 00:33:00,89.05,89.087,89.028,89.043,282400001.0
2006-02-06 00:34:00,89.066,89.069,89.035,89.049,172799998.0
2006-02-06 00:35:00,89.075,89.083,89.045,89.053,154499999.0
2006-02-06 00:36:00,89.036,89.068,89.013,89.051,254999998.0
2006-02-06 00:37:00,89.02,89.051,88.966,88.983,166700003.0
2006-02-06 00:38:00,89.009,89.015,88.967,88.989,257199997.0
2006-02-06 00:39:00,88.997,89.021,88.997,89.021,102799999.0
2006-02-06 00:40:00,89.021,89.03,88.984,88.984,173599997.0
2006-02-06 00:41:00,89.006,89.039,89.0,89.019,178900001.0
2006-02-06 00:42:00,89.001,89.041,89.001,89.025,340499996.0
2006-02-06 00:43:00,89.002,89.037,88.987,89.037,159300000.0
2006-02-06 00:44:00,89.013,89.034,89.01,89.024,134200000.0
2006-02-06 00:45:00,89.022,89.025,89.0,89.0,187099999.0
2006-02-06 00:46:00,89.015,89.03,89.012,89.013,212800001.0
2006-02-06 00:47:00,89.0,89.018,89.0,89.015,192900001.0
2006-02-06 00:48:00,89.011,89.032,88.996,89.032,227300000.0
2006-02-06 00:49:00,89.045,89.045,89.015,89.023,206899996.0
2006-02-06 00:50:00,89.039,89.039,89.003,89.009,198099997.0
2006-02-06 00:51:00,89.016,89.034,89.009,89.025,202800002.0
2006-02-06 00:52:00,89.021,89.025,89.001,89.009,109500001.0
2006-02-06 00:53:00,88.998,89.028,88.973,88.985,312399995.0
2006-02-06 00:54:00,88.982,89.003,88.975,88.982,121999999.0
2006-02-06 00:55:00,89.0,89.014,88.981,88.983,253100000.0
2006-02-06 00:56:00,88.981,88.981,88.935,88.935,127699998.0
2006-02-06 00:57:00,88.948,88.965,88.937,88.948,228500000.0
2006-02-06 00:58:00,88.95,88.965,88.939,88.95,106200002.0
2006-02-06 00:59:00,88.958,88.97,88.947,88.965,169200002.0
2006-02-06 01:00:00,88.948,88.978,88.942,88.962,206299997.0
2006-02-06 01:01:00,88.952,88.995,88.946,88.995,190500000.0
2006-02-06 01:02:00,88.975,89.0,88.975,88.995,125000000.0
2006-02-06 01:03:00,88.99,88.99,88.956,88.962,135400000.0
2006-02-06 01:04:00,88.996,88.996,88.966,88.97,212900001.0
2006-02-06 01:05:00,88.982,88.982,88.947,88.956,94100003.0
2006-02-06 01:06:00,88.97,88.99,88.965,88.984,181899999.0
2006-02-06 01:07:00,88.968,88.993,88.966,88.993,142600001.0
2006-02-06 01:08:00,88.997,89.003,88.979,88.988,309700000.0
2006-02-06 01:09:00,89.002,89.002,88.972,89.0,280900000.0
2006-02-06 01:10:00,88.995,88.998,88.974,88.986,172099998.0
2006-02-06 01:11:00,88.997,88.998,88.979,88.98,228199999.0
2006-02-06 01:12:00,89.0,89.0,88.964,88.964,162500004.0
2006-02-06 01:13:00,88.976,88.981,88.959,88.964,253799999.0
2006-02-06 01:14:00,88.96,88.986,88.96,88.978,336000005.0
2006-02-06 01:15:00,88.944,88.965,88.944,88.965,111099998.0
2006-02-06 01:16:00,88.957,88.975,88.942,88.956,150600000.0
2006-02-06 01:17:00,88.952,88.97,88.941,88.956,204200001.0
2006-02-06 01:18:00,88.946,88.959,88.923,88.926,166799998.0
2006-02-06 01:19:00,88.947,88.962,88.93,88.954,193899998.0
2006-02-06 01:20:00,88.953,88.96,88.937,88.94,240999999.0
2006-02-06 01:21:00,88.965,88.965,88.937,88.939,138099998.0
2006-02-06 01:22:00,88.941,88.967,88.94,88.964,193099996.0
2006-02-06 01:23:00,88.947,88.97,88.938,88.955,170899999.0
2006-02-06 01:24:00,88.95,88.953,88.927,88.928,201100000.0
2006-02-06 01:25:00,88.952,88.952,88.932,88.932,283900004.0
2006-02-06 01:26:00,88.945,88.945,88.906,88.917,142100000.0
2006-02-06 01:27:00,88.925,88.944,88.925,88.939,151499999.0
2006-02-06 01:28:00,88.94,88.95,88.921,88.921,219199997.0
2006-02-06 01:29:00,88.928,88.931,88.896,88.896,163799999.0
2006-02-06 01:30:00,88.89,88.907,88.878,88.898,211200001.0
2006-02-06 01:31:00,88.908,88.925,88.892,88.902,315399998.0
2006-02-06 01:32:00,88.905,88.923,88.894,88.908,194599999.0
2006-02-06 01:33:00,88.9,88.919,88.888,88.919,178999999.0
2006-02-06 01:34:00,88.875,88.918,88.875,88.916,205999997.0
2006-02-06 01:35:00,88.922,88.923,88.9,88.9,214299997.0
2006-02-06 01:36:00,88.921,88.941,88.904,88.917,119600002.0
2006-02-06 01:37:00,88.916,88.927,88.9,88.915,134899999.0
2006-02-06 01:38:00,88.906,88.916,88.9,88.915,80399999.0
2006-02-06 01:39:00,88.914,88.932,88.904,88.918,135500002.0
2006-02-06 01:40:00,88.919,88.943,88.914,88.931,153200002.0
2006-02-06 01:41:00,88.934,88.951,88.916,88.922,174399998.0
2006-02-06 01:42:00,88.933,88.946,88.919,88.935,184199996.0
2006-02-06 01:43:00,88.923,88.946,88.915,88.942,170899996.0
2006-02-06 01:44:00,88.908,88.936,88.902,88.928,143600000.0
2006-02-06 01:45:00,88.938,88.948,88.921,88.921,200499995.0
2006-02-06 01:46:00,88.943,88.944,88.92,88.943,207900000.0
2006-02-06 01:47:00,88.94,88.954,88.936,88.949,210500001.0
2006-02-06 01:48:00,88.924,88.953,88.924,88.946,301700006.0
2006-02-06 01:49:00,88.941,88.941,88.912,88.923,244200000.0
2006-02-06 01:50:00,88.92,88.946,88.909,88.946,170099994.0
2006-02-06 01:51:00,88.935,88.948,88.92,88.935,165899998.0
2006-02-06 01:52:00,88.926,88.953,88.926,88.951,349299995.0
2006-02-06 01:53:00,88.942,88.968,88.937,88.965,174900000.0
2006-02-06 01:54:00,88.946,88.969,88.937,88.965,166499997.0
2006-02-06 01:55:00,88.958,88.978,88.957,88.978,115599997.0
2006-02-06 01:56:00,88.972,88.982,88.953,88.953,101500000.0
2006-02-06 01:57:00,88.978,88.983,88.956,88.962,184100001.0
2006-02-06 01:58:00,88.956,88.973,88.95,88.967,121500002.0
2006-02-06 01:59:00,88.97,88.983,88.954,88.961,326199997.0
2006-02-06 02:00:00,88.977,88.977,88.947,88.953,104300000.0
2006-02-06 02:01:00,88.968,88.968,88.927,88.94,266200003.0
2006-02-06 02:02:00,88.925,88.939,88.906,88.929,265299993.0
2006-02-06 02:03:00,88.933,88.951,88.919,88.931,202400000.0
2006-02-06 02:04:00,88.92,88.939,88.898,88.91,283900001.0
2006-02-06 02:05:00,88.897,88.919,88.884,88.919,86000000.0
2006-02-06 02:06:00,88.912,88.939,88.912,88.933,147900002.0
2006-02-06 02:07:00,88.943,88.951,88.923,88.923,287000002.0
2006-02-06 02:08:00,88.917,88.937,88.91,88.925,175600000.0
2006-02-06 02:09:00,88.906,88.912,88.887,88.907,144600003.0
2006-02-06 02:10:00,88.877,88.892,88.868,88.876,150899998.0
2006-02-06 02:11:00,88.85,88.872,88.846,88.872,205000003.0
2006-02-06 02:12:00,88.853,88.869,88.835,88.848,255999999.0
2006-02-06 02:13:00,88.845,88.881,88.845,88.875,152300002.0
2006-02-06 02:14:00,88.885,88.89,88.863,88.863,99700001.0
2006-02-06 02:15:00,88.863,88.877,88.83,88.865,399099993.0
2006-02-06 02:16:00,88.87,88.898,88.855,88.883,148599998.0
2006-02-06 02:17:00,88.902,88.905,88.878,88.878,102599998.0
2006-02-06 02:18:00,88.884,88.892,88.853,88.872,289200001.0
2006-02-06 02:19:00,88.868,88.883,88.86,88.86,241400000.0
2006-02-06 02:20:00,88.86,88.885,88.86,88.88,83800000.0
2006-02-06 02:21:00,88.869,88.895,88.842,88.895,190600002.0
2006-02-06 02:22:00,88.883,88.9,88.878,88.895,175100000.0
2006-02-06 02:23:00,88.888,88.903,88.882,88.898,172900000.0
2006-02-06 02:24:00,88.881,88.896,88.871,88.873,202899998.0
2006-02-06 02:25:00,88.863,88.892,88.863,88.891,245400002.0
2006-02-06 02:26:00,88.895,88.905,88.873,88.873,149499998.0
2006-02-06 02:27:00,88.887,88.9,88.874,88.892,254499998.0
2006-02-06 02:28:00,88.89,88.89,88.869,88.881,243000001.0
2006-02-06 02:29:00,88.873,88.907,88.873,88.883,205899999.0
2006-02-06 02:30:00,88.899,88.899,88.859,88.868,122399999.0
2006-02-06 02:31:00,88.867,88.895,88.864,88.878,134199999.0
2006-02-06 02:32:00,88.873,88.877,88.849,88.858,167999997.0
2006-02-06 02:33:00,88.858,88.877,88.854,88.858,199900002.0
2006-02-06 02:34:00,88.857,88.888,88.857,88.888,136099999.0
2006-02-06 02:35:00,88.871,88.892,88.847,88.864,180799999.0
2006-02-06 02:36:00,88.851,88.875,88.847,88.861,66600001.0
2006-02-06 02:37:00,88.843,88.867,88.837,88.857,145200000.0
2006-02-06 02:38:00,88.867,88.871,88.845,88.853,235299996.0
2006-02-06 02:39:00,88.853,88.871,88.82,88.845,247499996.0
2006-02-06 02:40:00,88.83,88.875,88.83,88.858,210399999.0
2006-02-06 02:41:00,88.866,88.866,88.831,88.833,109699999.0
2006-02-06 02:42:00,88.813,88.83,88.802,88.82,119200000.0
2006-02-06 02:43:00,88.815,88.839,88.791,88.839,182300002.0
2006-02-06 02:44:00,88.852,88.852,88.806,88.806,184800002.0
2006-02-06 02:45:00,88.826,88.839,88.805,88.805,310999999.0
2006-02-06 02:46:00,88.837,88.849,88.824,88.826,77999999.0
2006-02-06 02:47:00,88.832,88.853,88.825,88.846,194299999.0
2006-02-06 02:48:00,88.82,88.838,88.819,88.837,126800000.0
2006-02-06 02:49:00,88.837,88.851,88.823,88.833,269200000.0
2006-02-06 02:50:00,88.826,88.853,88.819,88.849,182399998.0
2006-02-06 02:51:00,88.85,88.862,88.836,88.841,154199996.0
2006-02-06 02:52:00,88.852,88.856,88.831,88.831,124700001.0
2006-02-06 02:53:00,88.849,88.862,88.836,88.854,263300003.0
2006-02-06 02:54:00,88.854,88.902,88.854,88.898,185199999.0
2006-02-06 02:55:00,88.902,88.941,88.902,88.941,174799999.0
2006-02-06 02:56:00,88.928,88.953,88.923,88.931,186699999.0
2006-02-06 02:57:00,88.918,88.933,88.885,88.91,298200001.0
2006-02-06 02:58:00,88.887,88.907,88.881,88.898,159499997.0
2006-02-06 02:59:00,88.886,88.889,88.864,88.888,263699999.0
2006-02-06 03:00:00,88.863,88.896,88.863,88.896,211499998.0
2006-02-06 03:01:00,88.881,88.898,88.874,88.892,140400000.0
2006-02-06 03:02:00,88.875,88.899,88.865,88.865,174299997.0
2006-02-06 03:03:00,88.827,88.847,88.808,88.832,319399999.0
2006-02-06 03:04:00,88.813,88.834,88.79,88.802,212299998.0
2006-02-06 03:05:00,88.799,88.819,88.799,88.799,124000004.0
2006-02-06 03:06:00,88.813,88.814,88.791,88.813,160700000.0
2006-02-06 03:07:00,88.815,88.817,88.785,88.789,120900000.0
2006-02-06 03:08:00,88.816,88.831,88.797,88.817,228899997.0
2006-02-06 03:09:00,88.827,88.839,88.811,88.813,218200002.0
2006-02-06 03:10:00,88.816,88.823,88.795,88.806,294400004.0
2006-02-06 03:11:00,88.821,88.83,88.803,88.814,147499999.0
2006-02-06 03:12:00,88.832,88.832,88.777,88.777,311299997.0
2006-02-06 03:13:00,88.796,88.817,88.781,88.802,92999997.0
2006-02-06 03:14:00,88.81,88.82,88.785,88.802,162400001.0
2006-02-06 03:15:00,88.801,88.803,88.783,88.799,49500000.0
2006-02-06 03:16:00,88.813,88.82,88.796,88.801,240999999.0
2006-02-06 03:17:00,88.783,88.811,88.78,88.797,289899996.0
2006-02-06 03:18:00,88.797,88.809,88.788,88.792,146500001.0
2006-02-06 03:19:00,88.794,88.81,88.778,88.794,167100001.0
2006-02-06 03:20:00,88.805,88.815,88.78,88.78,245100001.0
2006-02-06 03:21:00,88.798,88.806,88.773,88.773,157100000.0
2006-02-06 03:22:00,88.805,88.805,88.78,88.78,269300005.0
2006-02-06 03:23:00,88.802,88.806,88.783,88.787,161999998.0
2006-02-06 03:24:00,88.782,88.782,88.751,88.751,174000002.0
2006-02-06 03:25:00,88.755,88.773,88.739,88.755,167799999.0
2006-02-06 03:26:00,88.739,88.79,88.739,88.787,206599998.0
2006-02-06 03:27:00,88.791,88.794,88.769,88.773,231799995.0
2006-02-06 03:28:00,88.768,88.783,88.729,88.738,102399999.0
2006-02-06 03:29:00,88.717,88.734,88.707,88.724,209799999.0
2006-02-06 03:30:00,88.725,88.741,88.713,88.733,135300000.0
2006-02-06 03:31:00,88.737,88.757,88.723,88.744,145900000.0
2006-02-06 03:32:00,88.747,88.774,88.747,88.772,224600005.0
2006-02-06 03:33:00,88.736,88.773,88.736,88.773,229999995.0
2006-02-06 03:34:00,88.757,88.791,88.749,88.777,285899995.0
2006-02-06 03:35:00,88.771,88.779,88.739,88.749,137399998.0
2006-02-06 03:36:00,88.765,88.773,88.746,88.747,237699995.0
2006-02-06 03:37:00,88.773,88.795,88.77,88.782,227900000.0
2006-02-06 03:38:00,88.785,88.797,88.768,88.776,203899996.0
2006-02-06 03:39:00,88.757,88.782,88.757,88.768,241399998.0
2006-02-06 03:40:00,88.756,88.783,88.756,88.778,294800005.0
2006-02-06 03:41:00,88.76,88.789,88.759,88.789,233199998.0
2006-02-06 03:42:00,88.781,88.799,88.769,88.785,95500000.0
2006-02-06 03:43:00,88.761,88.79,88.731,88.767,170200000.0
2006-02-06 03:44:00,88.775,88.788,88.758,88.783,270499996.0
2006-02-06 03:45:00,88.78,88.798,88.771,88.783,140599999.0
2006-02-06 03:46:00,88.771,88.797,88.765,88.785,308400003.0
2006-02-06 03:47:00,88.77,88.785,88.755,88.765,258599999.0
2006-02-06 03:48:00,88.797,88.806,88.78,88.78,218099998.0
2006-02-06 03:49:00,88.777,88.798,88.765,88.793,180700001.0
2006-02-06 03:50:00,88.759,88.804,88.759,88.803,136500000.0
2006-02-06 03:51:00,88.78,88.806,88.773,88.795,209200003.0
2006-02-06 03:52:00,88.758,88.791,88.758,88.791,136100000.0
2006-02-06 03:53:00,88.775,88.784,88.744,88.756,121300000.0
2006-02-06 03:54:00,88.756,88.777,88.748,88.763,121099998.0
2006-02-06 03:55:00,88.763,88.776,88.748,88.763,128100002.0
2006-02-06 03:56:00,88.771,88.782,88.752,88.759,296000008.0
2006-02-06 03:57:00,88.757,88.783,88.757,88.783,140000000.0
2006-02-06 03:58:00,88.782,88.791,88.766,88.782,172100001.0
2006-02-06 03:59:00,88.76,88.78,88.752,88.778,261000001.0
2006-02-06 04:00:00,88.777,88.792,88.751,88.774,301999993.0
2006-02-06 04:01:00,88.782,88.802,88.778,88.799,84700001.0
2006-02-06 04:02:00,88.752,88.775,88.737,88.749,105700000.0
2006-02-06 04:03:00,88.767,88.772,88.748,88.76,117700001.0
2006-02-06 04:04:00,88.761,88.769,88.735,88.742,147900000.0
2006-02-06 04:05:00,88.739,88.763,88.738,88.762,132900000.0
2006-02-06 04:06:00,88.751,88.763,88.725,88.725,170600000.0
2006-02-06 04:07:00,88.748,88.748,88.701,88.742,323899994.0
2006-02-06 04:08:00,88.729,88.729,88.698,88.7,129800000.0
2006-02-06 04:09:00,88.716,88.738,88.695,88.726,142599999.0
2006-02-06 04:10:00,88.732,88.745,88.704,88.712,312399999.0
2006-02-06 04:11:00,88.712,88.729,88.687,88.698,95200000.0
2006-02-06 04:12:00,88.702,88.714,88.691,88.693,208099997.0
2006-02-06 04:13:00,88.689,88.71,88.676,88.704,238299997.0
2006-02-06 04:14:00,88.71,88.713,88.693,88.693,135500000.0
2006-02-06 04:15:00,88.679,88.715,88.679,88.705,205300003.0
2006-02-06 04:16:00,88.7,88.712,88.682,88.708,232799998.0
2006-02-06 04:17:00,88.707,88.707,88.685,88.69,218900003.0
2006-02-06 04:18:00,88.685,88.703,88.658,88.681,156000002.0
2006-02-06 04:19:00,88.667,88.688,88.663,88.678,187800003.0
2006-02-06 04:20:00,88.653,88.673,88.653,88.673,91600000.0
2006-02-06 04:21:00,88.663,88.687,88.663,88.666,201600003.0
2006-02-06 04:22:00,88.679,88.681,88.658,88.658,140100000.0
2006-02-06 04:23:00,88.653,88.669,88.644,88.655,165899999.0
2006-02-06 04:24:00,88.625,88.674,88.625,88.674,116599999.0
2006-02-06 04:25:00,88.675,88.68,88.66,88.668,90100001.0
2006-02-06 04:26:00,88.661,88.68,88.66,88.675,140499999.0
2006-02-06 04:27:00,88.661,88.674,88.638,88.65,158899998.0
2006-02-06 04:28:00,88.645,88.658,88.631,88.646,142700000.0
2006-02-06 04:29:00,88.655,88.66,88.63,88.63,173899999.0
2006-02-06 04:30:00,88.655,88.661,88.633,88.644,261500002.0
2006-02-06 04:31:00,88.671,88.674,88.645,88.645,293600002.0
2006-02-06 04:32:00,88.656,88.658,88.632,88.632,211599997.0
2006-02-06 04:33:00,88.636,88.646,88.604,88.618,266199999.0
2006-02-06 04:34:00,88.623,88.623,88.586,88.607,178900000.0
2006-02-06 04:35:00,88.609,88.609,88.577,88.579,128299999.0
2006-02-06 04:36:00,88.577,88.592,88.556,88.574,87299999.0
2006-02-06 04:37:00,88.567,88.581,88.545,88.561,153299998.0
2006-02-06 04:38:00,88.602,88.608,88.584,88.586,123300003.0
2006-02-06 04:39:00,88.609,88.628,88.596,88.601,126599999.0
2006-02-06 04:40:00,88.602,88.615,88.588,88.6,184300000.0
2006-02-06 04:41:00,88.614,88.623,88.592,88.602,268199999.0
2006-02-06 04:42:00,88.612,88.625,88.596,88.609,238600001.0
2006-02-06 04:43:00,88.603,88.611,88.588,88.61,186099999.0
2006-02-06 04:44:00,88.608,88.608,88.578,88.59,242899996.0
2006-02-06 04:45:00,88.587,88.617,88.587,88.61,198300001.0
2006-02-06 04:46:00,88.609,88.613,88.591,88.602,134000000.0
2006-02-06 04:47:00,88.595,88.617,88.589,88.605,133700001.0
2006-02-06 04:48:00,88.594,88.594,88.567,88.573,212200002.0
2006-02-06 04:49:00,88.563,88.596,88.563,88.596,183700003.0
2006-02-06 04:50:00,88.591,88.598,88.573,88.598,194800001.0
2006-02-06 04:51:00,88.571,88.589,88.545,88.545,263499997.0
2006-02-06 04:52:00,88.557,88.573,88.545,88.56,132100001.0
2006-02-06 04:53:00,88.558,88.565,88.533,88.545,300200001.0
2006-02-06 04:54:00,88.543,88.562,88.53,88.551,295999996.0
2006-02-06 04:55:00,88.514,88.538,88.514,88.538,238300000.0
2006-02-06 04:56:00,88.529,88.546,88.52,88.534,144400000.0
2006-02-06 04:57:00,88.501,88.519,88.491,88.515,143299998.0
2006-02-06 04:58:00,88.5,88.515,88.483,88.505,168999999.0
2006-02-06 04:59:00,88.504,88.523,88.487,88.494,128599999.0
2006-02-06 05:00:00,88.493,88.493,88.466,88.474,180300000.0
2006-02-06 05:01:00,88.48,88.489,88.45,88.451,244899999.0
2006-02-06 05:02:00,88.478,88.496,88.473,88.485,146999999.0
2006-02-06 05:03:00,88.478,88.488,88.452,88.475,146299996.0
2006-02-06 05:04:00,88.466,88.483,88.458,88.475,191600001.0
2006-02-06 05:05:00,88.483,88.496,88.45,88.461,137599999.0
2006-02-06 05:06:00,88.471,88.498,88.467,88.487,301899998.0
2006-02-06 05:07:00,88.502,88.502,88.471,88.471,116100000.0
2006-02-06 05:08:00,88.497,88.509,88.48,88.48,153100000.0
2006-02-06 05:09:00,88.497,88.516,88.483,88.507,240900001.0
2006-02-06 05:10:00,88.487,88.516,88.486,88.516,148200000.0
2006-02-06 05:11:00,88.484,88.507,88.457,88.481,246899998.0
2006-02-06 05:12:00,88.485,88.501,88.469,88.493,115899999.0
2006-02-06 05:13:00,88.499,88.509,88.485,88.497,233099999.0
2006-02-06 05:14:00,88.491,88.518,88.483,88.507,189799999.0
2006-02-06 05:15:00,88.494,88.507,88.472,88.5,154000000.0
2006-02-06 05:16:00,88.5,88.525,88.479,88.503,159099998.0
2006-02-06 05:17:00,88.48,88.521,88.48,88.521,236499999.0
2006-02-06 05:18:00,88.512,88.512,88.491,88.509,214799999.0
2006-02-06 05:19:00,88.512,88.534,88.491,88.502,180100002.0
2006-02-06 05:20:00,88.522,88.573,88.522,88.543,238700000.0
2006-02-06 05:21:00,88.524,88.56,88.524,88.534,232099999.0
2006-02-06 05:22:00,88.544,88.549,88.516,88.516,275100000.0
2006-02-06 05:23:00,88.53,88.534,88.501,88.501,181899998.0
2006-02-06 05:24:00,88.52,88.52,88.495,88.495,216700002.0
2006-02-06 05:25:00,88.502,88.514,88.487,88.501,278699997.0
2006-02-06 05:26:00,88.484,88.502,88.476,88.488,151900001.0
2006-02-06 05:27:00,88.483,88.483,88.432,88.483,164599999.0
2006-02-06 05:28:00,88.48,88.501,88.467,88.497,153399998.0
2006-02-06 05:29:00,88.478,88.499,88.458,88.486,298100000.0
2006-02-06 05:30:00,88.495,88.504,88.471,88.471,259600000.0
2006-02-06 05:31:00,88.463,88.488,88.449,88.488,177899997.0
2006-02-06 05:32:00,88.461,88.493,88.461,88.49,135399999.0
2006-02-06 05:33:00,88.498,88.501,88.479,88.487,148800001.0
2006-02-06 05:34:00,88.493,88.51,88.48,88.5,173399999.0
2006-02-06 05:35:00,88.483,88.503,88.478,88.503,221500001.0
2006-02-06 05:36:00,88.478,88.498,88.47,88.494,169900001.0
2006-02-06 05:37:00,88.476,88.507,88.476,88.505,232600003.0
2006-02-06 05:38:00,88.507,88.507,88.479,88.495,298100001.0
2006-02-06 05:39:00,88.508,88.518,88.493,88.499,27200000.0
2006-02-06 05:40:00,88.504,88.549,88.504,88.539,130600002.0
2006-02-06 05:41:00,88.537,88.544,88.517,88.521,325899999.0
2006-02-06 05:42:00,88.538,88.543,88.513,88.513,110400000.0
2006-02-06 05:43:00,88.536,88.554,88.522,88.535,84800000.0
2006-02-06 05:44:00,88.549,88.563,88.522,88.545,157999999.0
2006-02-06 05:45:00,88.551,88.577,88.548,88.577,192600004.0
2006-02-06 05:46:00,88.552,88.583,88.552,88.577,236900000.0
2006-02-06 05:47:00,88.549,88.567,88.542,88.563,151599999.0
2006-02-06 05:48:00,88.563,88.563,88.535,88.545,207600001.0
2006-02-06 05:49:00,88.567,88.573,88.539,88.539,292000002.0
2006-02-06 05:50:00,88.566,88.566,88.545,88.547,218999998.0
2006-02-06 05:51:00,88.557,88.557,88.515,88.529,128499998.0
2006-02-06 05:52:00,88.522,88.542,88.513,88.542,188899996.0
2006-02-06 05:53:00,88.521,88.539,88.506,88.526,236200002.0
2006-02-06 05:54:00,88.523,88.523,88.487,88.487,190499998.0
2006-02-06 05:55:00,88.487,88.518,88.487,88.513,188400001.0
2006-02-06 05:56:00,88.527,88.527,88.503,88.503,208899997.0
2006-02-06 05:57:00,88.528,88.529,88.503,88.509,221700002.0
2006-02-06 05:58:00,88.523,88.527,88.5,88.5,183500001.0
2006-02-06 05:59:00,88.507,88.511,88.481,88.481,221199996.0
2006-02-06 06:00:00,88.49,88.504,88.47,88.47,185300000.0
2006-02-06 06:01:00,88.503,88.513,88.486,88.493,242699998.0
2006-02-06 06:02:00,88.487,88.51,88.487,88.499,157999997.0
2006-02-06 06:03:00,88.491,88.515,88.473,88.499,244399999.0
2006-02-06 06:04:00,88.511,88.54,88.51,88.526,188800000.0
2006-02-06 06:05:00,88.545,88.573,88.543,88.568,180399996.0
2006-02-06 06:06:00,88.562,88.589,88.544,88.583,190399999.0
2006-02-06 06:07:00,88.56,88.577,88.537,88.553,164299997.0
2006-02-06 06:08:00,88.557,88.574,88.541,88.544,195399999.0
2006-02-06 06:09:00,88.547,88.564,88.534,88.548,173800000.0
2006-02-06 06:10:00,88.564,88.564,88.536,88.553,193999998.0
2006-02-06 06:11:00,88.549,88.553,88.531,88.537,129300000.0
2006-02-06 06:12:00,88.538,88.557,88.532,88.552,218100000.0
2006-02-06 06:13:00,88.544,88.544,88.51,88.524,155400000.0
2006-02-06 06:14:00,88.524,88.547,88.517,88.54,148299999.0
2006-02-06 06:15:00,88.531,88.551,88.528,88.539,198099996.0
2006-02-06 06:16:00,88.515,88.545,88.515,88.536,167299999.0
2006-02-06 06:17:00,88.52,88.544,88.519,88.53,240599997.0
2006-02-06 06:18:00,88.542,88.544,88.513,88.513,302200003.0
2006-02-06 06:19:00,88.513,88.54,88.503,88.527,218900000.0
2006-02-06 06:20:00,88.535,88.545,88.52,88.522,212299997.0
2006-02-06 06:21:00,88.517,88.534,88.515,88.525,207600001.0
2006-02-06 06:22:00,88.515,88.515,88.48,88.488,280599999.0
2006-02-06 06:23:00,88.502,88.503,88.483,88.487,152899998.0
2006-02-06 06:24:00,88.483,88.504,88.476,88.495,215699999.0
2006-02-06 06:25:00,88.502,88.512,88.49,88.497,254900000.0
2006-02-06 06:26:00,88.483,88.512,88.483,88.505,183200002.0
2006-02-06 06:27:00,88.499,88.53,88.499,88.519,160099999.0
2006-02-06 06:28:00,88.507,88.52,88.498,88.513,35400000.0
2006-02-06 06:29:00,88.508,88.529,88.488,88.508,134000000.0
2006-02-06 06:30:00,88.509,88.529,88.506,88.519,170199998.0
2006-02-06 06:31:00,88.517,88.528,88.497,88.508,146699998.0
2006-02-06 06:32:00,88.522,88.529,88.495,88.5,201199999.0
2006-02-06 06:33:00,88.496,88.515,88.489,88.514,239799998.0
2006-02-06 06:34:00,88.461,88.514,88.461,88.504,169500001.0
2006-02-06 06:35:00,88.488,88.504,88.48,88.502,194699998.0
2006-02-06 06:36:00,88.482,88.503,88.482,88.503,141399998.0
2006-02-06 06:37:00,88.491,88.511,88.488,88.5,71399999.0
2006-02-06 06:38:00,88.485,88.515,88.483,88.51,324799997.0
2006-02-06 06:39:00,88.488,88.507,88.477,88.497,258499995.0
2006-02-06 06:40:00,88.503,88.519,88.486,88.49,209900000.0
2006-02-06 06:41:00,88.49,88.507,88.483,88.501,164299998.0
2006-02-06 06:42:00,88.474,88.506,88.47,88.491,231300006.0
2006-02-06 06:43:00,88.477,88.494,88.472,88.472,249599996.0
2006-02-06 06:44:00,88.484,88.494,88.464,88.464,207799999.0
2006-02-06 06:45:00,88.466,88.485,88.456,88.456,206099998.0
2006-02-06 06:46:00,88.473,88.478,88.457,88.459,221999995.0
2006-02-06 06:47:00,88.453,88.476,88.453,88.473,143299999.0
2006-02-06 06:48:00,88.456,88.488,88.456,88.473,174399999.0
2006-02-06 06:49:00,88.472,88.485,88.457,88.461,200899999.0
2006-02-06 06:50:00,88.452,88.476,88.448,88.467,130300002.0
2006-02-06 06:51:00,88.475,88.497,88.466,88.474,199600001.0
2006-02-06 06:52:00,88.496,88.496,88.462,88.469,189800000.0
2006-02-06 06:53:00,88.489,88.503,88.474,88.485,163200001.0
2006-02-06 06:54:00,88.496,88.509,88.481,88.5,265900000.0
2006-02-06 06:55:00,88.481,88.5,88.481,88.498,66900000.0
2006-02-06 06:56:00,88.48,88.505,88.468,88.485,279400003.0
2006-02-06 06:57:00,88.464,88.496,88.45,88.464,151199999.0
2006-02-06 06:58:00,88.47,88.49,88.459,88.476,233199997.0
2006-02-06 06:59:00,88.477,88.486,88.45,88.471,214100002.0
2006-02-06 07:00:00,88.48,88.485,88.462,88.473,122500000.0
2006-02-06 07:01:00,88.478,88.479,88.458,88.46,115699999.0
2006-02-06 07:02:00,88.483,88.486,88.456,88.473,198300002.0
2006-02-06 07:03:00,88.474,88.501,88.468,88.472,226700002.0
2006-02-06 07:04:00,88.487,88.507,88.471,88.48,178699998.0
2006-02-06 07:05:00,88.488,88.522,88.488,88.507,179900000.0
2006-02-06 07:06:00,88.504,88.52,88.491,88.52,115100002.0
2006-02-06 07:07:00,88.51,88.528,88.491,88.527,134899999.0
2006-02-06 07:08:00,88.527,88.527,88.501,88.514,158100001.0
2006-02-06 07:09:00,88.525,88.547,88.509,88.525,187000001.0
2006-02-06 07:10:00,88.541,88.541,88.507,88.507,215100000.0
2006-02-06 07:11:00,88.53,88.53,88.511,88.511,154000000.0
2006-02-06 07:12:00,88.525,88.537,88.51,88.524,142100001.0
2006-02-06 07:13:00,88.533,88.536,88.508,88.514,214400001.0
2006-02-06 07:14:00,88.518,88.537,88.513,88.537,151900001.0
2006-02-06 07:15:00,88.53,88.545,88.514,88.52,146400000.0
2006-02-06 07:16:00,88.487,88.542,88.487,88.54,130900000.0
2006-02-06 07:17:00,88.541,88.541,88.513,88.52,146099997.0
2006-02-06 07:18:00,88.536,88.536,88.496,88.496,184400002.0
2006-02-06 07:19:00,88.501,88.517,88.493,88.512,275899997.0
2006-02-06 07:20:00,88.499,88.528,88.499,88.528,131200002.0
2006-02-06 07:21:00,88.516,88.535,88.511,88.527,148700000.0
2006-02-06 07:22:00,88.525,88.547,88.518,88.528,157300001.0
2006-02-06 07:23:00,88.526,88.572,88.511,88.536,227200000.0
2006-02-06 07:24:00,88.546,88.566,88.526,88.563,128699999.0
2006-02-06 07:25:00,88.542,88.569,88.542,88.56,346699999.0
2006-02-06 07:26:00,88.558,88.587,88.558,88.575,229199996.0
2006-02-06 07:27:00,88.562,88.578,88.549,88.575,130700000.0
2006-02-06 07:28:00,88.553,88.57,88.545,88.565,138800001.0
2006-02-06 07:29:00,88.56,88.575,88.553,88.573,258699996.0
2006-02-06 07:30:00,88.557,88.587,88.557,88.587,168200000.0
2006-02-06 07:31:00,88.57,88.594,88.569,88.588,274100000.0
2006-02-06 07:32:00,88.581,88.594,88.566,88.573,131899998.0
2006-02-06 07:33:00,88.567,88.598,88.537,88.55,204199997.0
2006-02-06 07:34:00,88.543,88.564,88.535,88.549,195699997.0
2006-02-06 07:35:00,88.54,88.558,88.528,88.532,268799997.0
2006-02-06 07:36:00,88.538,88.563,88.525,88.54,133400001.0
2006-02-06 07:37:00,88.511,88.53,88.503,88.53,146000002.0
2006-02-06 07:38:00,88.492,88.513,88.489,88.504,142599999.0
2006-02-06 07:39:00,88.52,88.52,88.491,88.496,193899999.0
2006-02-06 07:40:00,88.501,88.505,88.48,88.497,212400003.0
2006-02-06 07:41:00,88.491,88.503,88.483,88.498,80799999.0
2006-02-06 07:42:00,88.483,88.517,88.483,88.503,171900001.0
2006-02-06 07:43:00,88.49,88.505,88.477,88.501,168500004.0
2006-02-06 07:44:00,88.514,88.528,88.498,88.512,157400001.0
2006-02-06 07:45:00,88.503,88.527,88.502,88.521,129300000.0
2006-02-06 07:46:00,88.476,88.528,88.476,88.528,93700001.0
2006-02-06 07:47:00,88.512,88.529,88.501,88.522,172599996.0
2006-02-06 07:48:00,88.517,88.518,88.491,88.504,280900005.0
2006-02-06 07:49:00,88.502,88.517,88.484,88.5,181099998.0
2006-02-06 07:50:00,88.512,88.525,88.463,88.463,283200007.0
2006-02-06 07:51:00,88.52,88.52,88.489,88.49,259499998.0
2006-02-06 07:52:00,88.496,88.524,88.485,88.516,285599999.0
2006-02-06 07:53:00,88.505,88.534,88.492,88.534,215700000.0
2006-02-06 07:54:00,88.513,88.532,88.513,88.532,76999999.0
2006-02-06 07:55:00,88.535,88.54,88.52,88.529,159499999.0
2006-02-06 07:56:00,88.517,88.535,88.496,88.519,150100000.0
2006-02-06 07:57:00,88.51,88.518,88.492,88.504,153999999.0
2006-02-06 07:58:00,88.504,88.518,88.482,88.498,125500001.0
2006-02-06 07:59:00,88.499,88.519,88.495,88.512,163299998.0
2006-02-06 08:00:00,88.524,88.549,88.508,88.545,127999997.0
2006-02-06 08:01:00,88.545,88.588,88.541,88.57,279299999.0
2006-02-06 08:02:00,88.55,88.578,88.55,88.569,150000000.0
2006-02-06 08:03:00,88.542,88.56,88.534,88.555,144000000.0
2006-02-06 08:04:00,88.551,88.569,88.535,88.547,161900001.0
2006-02-06 08:05:00,88.539,88.563,88.529,88.55,226299999.0
2006-02-06 08:06:00,88.555,88.56,88.54,88.54,192700000.0
2006-02-06 08:07:00,88.542,88.573,88.535,88.55,287599998.0
2006-02-06 08:08:00,88.567,88.597,88.559,88.58,124499999.0
2006-02-06 08:09:00,88.59,88.606,88.574,88.574,198799999.0
2006-02-06 08:10:00,88.567,88.597,88.557,88.584,204799999.0
2006-02-06 08:11:00,88.565,88.605,88.565,88.59,203899999.0
2006-02-06 08:12:00,88.603,88.603,88.573,88.584,143199999.0
2006-02-06 08:13:00,88.592,88.614,88.581,88.597,327100000.0
2006-02-06 08:14:00,88.601,88.619,88.593,88.615,246000000.0
2006-02-06 08:15:00,88.613,88.615,88.586,88.602,167500001.0
2006-02-06 08:16:00,88.58,88.607,88.58,88.606,196699998.0
2006-02-06 08:17:00,88.597,88.613,88.59,88.613,156500002.0
2006-02-06 08:18:00,88.61,88.632,88.61,88.632,153099997.0
2006-02-06 08:19:00,88.623,88.64,88.616,88.62,116500000.0
2006-02-06 08:20:00,88.632,88.632,88.601,88.613,237599999.0
2006-02-06 08:21:00,88.628,88.644,88.611,88.611,217400001.0
2006-02-06 08:22:00,88.637,88.639,88.614,88.639,134499997.0
2006-02-06 08:23:00,88.631,88.648,88.612,88.635,154099998.0
2006-02-06 08:24:00,88.638,88.67,88.637,88.67,189100000.0
2006-02-06 08:25:00,88.622,88.654,88.622,88.652,124599998.0
2006-02-06 08:26:00,88.631,88.652,88.627,88.629,232999999.0
2006-02-06 08:27:00,88.64,88.64,88.601,88.601,116600001.0
2006-02-06 08:28:00,88.615,88.647,88.611,88.647,206299999.0
2006-02-06 08:29:00,88.635,88.657,88.626,88.657,143900000.0
2006-02-06 08:30:00,88.654,88.667,88.636,88.638,145500002.0
2006-02-06 08:31:00,88.636,88.66,88.636,88.655,146200000.0
2006-02-06 08:32:00,88.659,88.669,88.627,88.627,256799999.0
2006-02-06 08:33:00,88.63,88.65,88.63,88.65,275399998.0
2006-02-06 08:34:00,88.625,88.658,88.622,88.641,242999996.0
2006-02-06 08:35:00,88.621,88.643,88.615,88.637,130500002.0
2006-02-06 08:36:00,88.64,88.64,88.607,88.61,122099998.0
2006-02-06 08:37:00,88.643,88.652,88.626,88.646,105000000.0
2006-02-06 08:38:00,88.648,88.648,88.621,88.632,244199999.0
2006-02-06 08:39:00,88.637,88.643,88.605,88.613,185400000.0
2006-02-06 08:40:00,88.617,88.633,88.603,88.61,179499999.0
2006-02-06 08:41:00,88.618,88.618,88.545,88.545,81000000.0
2006-02-06 08:42:00,88.536,88.554,88.531,88.554,139900001.0
2006-02-06 08:43:00,88.565,88.584,88.549,88.551,184099998.0
2006-02-06 08:44:00,88.559,88.584,88.559,88.575,238499999.0
2006-02-06 08:45:00,88.575,88.588,88.561,88.574,114299999.0
2006-02-06 08:46:00,88.577,88.601,88.572,88.583,177999999.0
2006-02-06 08:47:00,88.582,88.589,88.566,88.571,160399999.0
2006-02-06 08:48:00,88.602,88.613,88.588,88.593,205299998.0
2006-02-06 08:49:00,88.597,88.627,88.589,88.627,200400001.0
2006-02-06 08:50:00,88.63,88.63,88.597,88.607,187699999.0
2006-02-06 08:51:00,88.622,88.66,88.619,88.639,336900000.0
2006-02-06 08:52:00,88.628,88.651,88.628,88.648,98700000.0
2006-02-06 08:53:00,88.647,88.708,88.647,88.707,217799998.0
2006-02-06 08:54:00,88.712,88.72,88.682,88.71,120300001.0
2006-02-06 08:55:00,88.702,88.702,88.662,88.662,127599999.0
2006-02-06 08:56:00,88.665,88.665,88.638,88.647,118600000.0
2006-02-06 08:57:00,88.664,88.671,88.632,88.632,200699995.0
2006-02-06 08:58:00,88.626,88.657,88.624,88.648,149400001.0
2006-02-06 08:59:00,88.65,88.672,88.648,88.665,185800001.0
2006-02-06 09:00:00,88.642,88.67,88.642,88.665,274500004.0
2006-02-06 09:01:00,88.661,88.681,88.651,88.671,106700000.0
2006-02-06 09:02:00,88.672,88.672,88.64,88.64,148200000.0
2006-02-06 09:03:00,88.629,88.651,88.617,88.632,143599999.0
2006-02-06 09:04:00,88.606,88.638,88.606,88.628,281499998.0
2006-02-06 09:05:00,88.638,88.642,88.613,88.617,217900001.0
2006-02-06 09:06:00,88.615,88.638,88.61,88.638,188699999.0
2006-02-06 09:07:00,88.634,88.636,88.596,88.618,170100000.0
2006-02-06 09:08:00,88.64,88.64,88.603,88.603,209399997.0
2006-02-06 09:09:00,88.605,88.618,88.591,88.612,214899998.0
2006-02-06 09:10:00,88.582,88.601,88.566,88.594,150700001.0
2006-02-06 09:11:00,88.602,88.602,88.551,88.551,250200000.0
2006-02-06 09:12:00,88.555,88.583,88.555,88.558,176099999.0
2006-02-06 09:13:00,88.594,88.61,88.577,88.591,176000002.0
2006-02-06 09:14:00,88.612,88.612,88.569,88.583,281999999.0
2006-02-06 09:15:00,88.569,88.591,88.558,88.567,131500001.0
2006-02-06 09:16:00,88.554,88.57,88.545,88.565,138000000.0
2006-02-06 09:17:00,88.565,88.565,88.532,88.543,195400000.0
2006-02-06 09:18:00,88.515,88.536,88.5,88.52,138899999.0
2006-02-06 09:19:00,88.53,88.541,88.496,88.496,228499998.0
2006-02-06 09:20:00,88.509,88.521,88.496,88.521,242099998.0
2006-02-06 09:21:00,88.519,88.528,88.494,88.504,284799999.0
2006-02-06 09:22:00,88.542,88.56,88.527,88.528,211999998.0
2006-02-06 09:23:00,88.537,88.545,88.497,88.514,215700002.0
2006-02-06 09:24:00,88.509,88.55,88.497,88.548,217700002.0
2006-02-06 09:25:00,88.534,88.56,88.524,88.56,153899999.0
2006-02-06 09:26:00,88.566,88.573,88.537,88.537,164600001.0
2006-02-06 09:27:00,88.53,88.547,88.508,88.531,156499999.0
2006-02-06 09:28:00,88.513,88.545,88.507,88.545,137099998.0
2006-02-06 09:29:00,88.533,88.57,88.533,88.57,158699998.0
2006-02-06 09:30:00,88.557,88.579,88.557,88.577,193299996.0
2006-02-06 09:31:00,88.583,88.583,88.558,88.56,239100000.0
2006-02-06 09:32:00,88.556,88.597,88.554,88.597,177800000.0
2006-02-06 09:33:00,88.572,88.6,88.572,88.596,174700001.0
2006-02-06 09:34:00,88.57,88.602,88.566,88.577,181899998.0
2006-02-06 09:35:00,88.595,88.608,88.571,88.582,268500000.0
2006-02-06 09:36:00,88.59,88.599,88.577,88.58,121200000.0
2006-02-06 09:37:00,88.575,88.604,88.574,88.595,193199999.0
2006-02-06 09:38:00,88.583,88.585,88.561,88.567,184499998.0
2006-02-06 09:39:00,88.581,88.594,88.56,88.583,164300002.0
2006-02-06 09:40:00,88.56,88.597,88.56,88.591,209099996.0
2006-02-06 09:41:00,88.597,88.603,88.574,88.586,177199996.0
2006-02-06 09:42:00,88.579,88.6,88.579,88.6,125699999.0
2006-02-06 09:43:00,88.609,88.617,88.583,88.591,161799999.0
2006-02-06 09:44:00,88.605,88.605,88.557,88.594,212599997.0
2006-02-06 09:45:00,88.591,88.604,88.577,88.592,175700000.0
2006-02-06 09:46:00,88.59,88.595,88.559,88.568,178600000.0
2006-02-06 09:47:00,88.59,88.61,88.578,88.581,164199996.0
2006-02-06 09:48:00,88.602,88.617,88.59,88.603,211700000.0
2006-02-06 09:49:00,88.612,88.612,88.574,88.574,165300001.0
2006-02-06 09:50:00,88.57,88.61,88.566,88.61,283600002.0
2006-02-06 09:51:00,88.597,88.6,88.571,88.576,117199998.0
2006-02-06 09:52:00,88.569,88.602,88.569,88.602,140200000.0
2006-02-06 09:53:00,88.59,88.609,88.581,88.609,198800000.0
2006-02-06 09:54:00,88.606,88.608,88.585,88.593,260299995.0
2006-02-06 09:55:00,88.599,88.613,88.576,88.576,192700002.0
2006-02-06 09:56:00,88.599,88.626,88.599,88.625,276000002.0
2006-02-06 09:57:00,88.613,88.633,88.606,88.633,209800000.0
2006-02-06 09:58:00,88.613,88.637,88.596,88.637,268100001.0
2006-02-06 09:59:00,88.609,88.638,88.597,88.606,172600002.0
2006-02-06 10:00:00,88.595,88.607,88.576,88.583,136200001.0
2006-02-06 10:01:00,88.57,88.588,88.57,88.586,138300004.0
2006-02-06 10:02:00,88.573,88.59,88.569,88.579,159499999.0
2006-02-06 10:03:00,88.583,88.589,88.562,88.57,152099997.0
2006-02-06 10:04:00,88.583,88.583,88.557,88.564,139200001.0
2006-02-06 10:05:00,88.568,88.586,88.55,88.572,174000003.0
2006-02-06 10:06:00,88.562,88.585,88.55,88.569,202300002.0
2006-02-06 10:07:00,88.545,88.563,88.535,88.552,282199998.0
2006-02-06 10:08:00,88.565,88.583,88.552,88.552,181399998.0
2006-02-06 10:09:00,88.574,88.6,88.561,88.573,278800003.0
2006-02-06 10:10:00,88.58,88.595,88.567,88.59,204999996.0
2006-02-06 10:11:00,88.579,88.593,88.569,88.588,149799998.0
2006-02-06 10:12:00,88.565,88.582,88.556,88.568,119999999.0
2006-02-06 10:13:00,88.542,88.57,88.535,88.547,75099999.0
2006-02-06 10:14:00,88.533,88.552,88.533,88.551,184900001.0
2006-02-06 10:15:00,88.552,88.554,88.533,88.533,203899999.0
2006-02-06 10:16:00,88.524,88.556,88.524,88.548,226400001.0
2006-02-06 10:17:00,88.522,88.546,88.508,88.533,262599996.0
2006-02-06 10:18:00,88.506,88.527,88.489,88.5,163700000.0
2006-02-06 10:19:00,88.491,88.502,88.473,88.477,161299998.0
2006-02-06 10:20:00,88.504,88.506,88.495,88.495,63800002.0
2006-02-06 10:21:00,88.496,88.496,88.475,88.482,93099999.0
2006-02-06 10:22:00,88.479,88.5,88.461,88.473,305100002.0
2006-02-06 10:23:00,88.492,88.492,88.445,88.445,79700000.0
2006-02-06 10:24:00,88.438,88.467,88.433,88.443,168800000.0
2006-02-06 10:25:00,88.464,88.482,88.451,88.482,139100002.0
2006-02-06 10:26:00,88.458,88.476,88.449,88.467,194900001.0
2006-02-06 10:27:00,88.464,88.482,88.46,88.464,278100001.0
2006-02-06 10:28:00,88.458,88.482,88.442,88.46,281500002.0
2006-02-06 10:29:00,88.435,88.455,88.405,88.415,229899999.0
2006-02-06 10:30:00,88.43,88.441,88.417,88.417,174400001.0
2006-02-06 10:31:00,88.418,88.432,88.397,88.42,285800000.0
2006-02-06 10:32:00,88.424,88.442,88.405,88.424,189800002.0
2006-02-06 10:33:00,88.455,88.455,88.426,88.427,229800003.0
2006-02-06 10:34:00,88.459,88.473,88.444,88.444,129300000.0
2006-02-06 10:35:00,88.456,88.468,88.436,88.468,223599996.0
2006-02-06 10:36:00,88.471,88.489,88.459,88.461,134200000.0
2006-02-06 10:37:00,88.459,88.482,88.451,88.46,224300004.0
2006-02-06 10:38:00,88.46,88.482,88.455,88.482,204000002.0
2006-02-06 10:39:00,88.472,88.492,88.458,88.49,159999999.0
2006-02-06 10:40:00,88.502,88.52,88.492,88.505,147899999.0
2006-02-06 10:41:00,88.518,88.518,88.485,88.485,270200001.0
2006-02-06 10:42:00,88.494,88.517,88.494,88.514,252699998.0
2006-02-06 10:43:00,88.497,88.535,88.497,88.522,208300001.0
2006-02-06 10:44:00,88.525,88.544,88.503,88.528,314599998.0
2006-02-06 10:45:00,88.529,88.545,88.524,88.537,148399997.0
2006-02-06 10:46:00,88.522,88.542,88.518,88.521,208500002.0
2006-02-06 10:47:00,88.534,88.534,88.497,88.497,212599999.0
2006-02-06 10:48:00,88.52,88.524,88.497,88.508,198100000.0
2006-02-06 10:49:00,88.52,88.53,88.512,88.53,220899999.0
2006-02-06 10:50:00,88.543,88.549,88.511,88.511,148600000.0
2006-02-06 10:51:00,88.533,88.558,88.528,88.551,198600001.0
2006-02-06 10:52:00,88.546,88.563,88.527,88.545,254999998.0
2006-02-06 10:53:00,88.529,88.545,88.512,88.532,244299999.0
2006-02-06 10:54:00,88.54,88.552,88.528,88.533,92299998.0
2006-02-06 10:55:00,88.552,88.558,88.53,88.533,212499999.0
2006-02-06 10:56:00,88.542,88.567,88.533,88.567,169199999.0
2006-02-06 10:57:00,88.575,88.591,88.559,88.571,208599998.0
2006-02-06 10:58:00,88.595,88.617,88.578,88.578,176399996.0
2006-02-06 10:59:00,88.566,88.592,88.566,88.583,236899998.0
2006-02-06 11:00:00,88.584,88.596,88.543,88.566,259199998.0
2006-02-06 11:01:00,88.588,88.601,88.568,88.584,198599998.0
2006-02-06 11:02:00,88.556,88.579,88.555,88.566,201200000.0
2006-02-06 11:03:00,88.556,88.583,88.536,88.559,297900002.0
2006-02-06 11:04:00,88.551,88.573,88.551,88.568,190699999.0
2006-02-06 11:05:00,88.567,88.57,88.541,88.541,198799999.0
2006-02-06 11:06:00,88.541,88.561,88.532,88.54,124199999.0
2006-02-06 11:07:00,88.541,88.544,88.513,88.527,280599998.0
2006-02-06 11:08:00,88.527,88.545,88.519,88.543,182999995.0
2006-02-06 11:09:00,88.541,88.559,88.532,88.548,224299999.0
2006-02-06 11:10:00,88.54,88.54,88.52,88.536,207399998.0
2006-02-06 11:11:00,88.535,88.537,88.514,88.515,109499999.0
2006-02-06 11:12:00,88.526,88.536,88.513,88.52,171299999.0
2006-02-06 11:13:00,88.531,88.55,88.511,88.54,171399998.0
2006-02-06 11:14:00,88.535,88.554,88.523,88.523,164800002.0
2006-02-06 11:15:00,88.544,88.551,88.522,88.526,246100002.0
2006-02-06 11:16:00,88.539,88.551,88.525,88.538,131799998.0
2006-02-06 11:17:00,88.548,88.548,88.52,88.524,147599999.0
2006-02-06 11:18:00,88.522,88.538,88.494,88.502,182000002.0
2006-02-06 11:19:00,88.526,88.53,88.494,88.494,207200000.0
2006-02-06 11:20:00,88.501,88.527,88.489,88.527,218700002.0
2006-02-06 11:21:00,88.511,88.525,88.498,88.518,127700001.0
2006-02-06 11:22:00,88.512,88.519,88.487,88.495,108200001.0
2006-02-06 11:23:00,88.508,88.508,88.477,88.495,112800000.0
2006-02-06 11:24:00,88.51,88.512,88.49,88.507,117800001.0
2006-02-06 11:25:00,88.508,88.525,88.495,88.51,227999996.0
2006-02-06 11:26:00,88.527,88.527,88.498,88.506,168999998.0
2006-02-06 11:27:00,88.513,88.535,88.513,88.535,76700001.0
2006-02-06 11:28:00,88.523,88.544,88.506,88.523,168000000.0
2006-02-06 11:29:00,88.525,88.533,88.503,88.509,178299996.0
2006-02-06 11:30:00,88.487,88.504,88.474,88.489,184700000.0
2006-02-06 11:31:00,88.476,88.499,88.469,88.486,262600005.0
2006-02-06 11:32:00,88.472,88.496,88.467,88.49,275999997.0
2006-02-06 11:33:00,88.479,88.51,88.464,88.486,394499999.0
2006-02-06 11:34:00,88.507,88.519,88.494,88.499,161100000.0
2006-02-06 11:35:00,88.513,88.528,88.5,88.52,160900001.0
2006-02-06 11:36:00,88.53,88.536,88.512,88.522,127500001.0
2006-02-06 11:37:00,88.526,88.537,88.508,88.519,347699998.0
2006-02-06 11:38:00,88.502,88.528,88.494,88.523,183000001.0
2006-02-06 11:39:00,88.507,88.507,88.481,88.492,95500000.0
2006-02-06 11:40:00,88.455,88.5,88.455,88.487,125300000.0
2006-02-06 11:41:00,88.471,88.496,88.47,88.487,242600000.0
2006-02-06 11:42:00,88.466,88.484,88.458,88.481,157800001.0
2006-02-06 11:43:00,88.483,88.487,88.462,88.469,171099999.0
2006-02-06 11:44:00,88.49,88.49,88.465,88.465,189299999.0
2006-02-06 11:45:00,88.468,88.488,88.457,88.488,265000001.0
2006-02-06 11:46:00,88.485,88.487,88.468,88.47,331399999.0
2006-02-06 11:47:00,88.47,88.497,88.462,88.481,227599999.0
2006-02-06 11:48:00,88.495,88.505,88.474,88.489,126600001.0
2006-02-06 11:49:00,88.507,88.518,88.496,88.498,177900000.0
2006-02-06 11:50:00,88.483,88.503,88.483,88.503,102900001.0
2006-02-06 11:51:00,88.508,88.508,88.477,88.489,403800002.0
2006-02-06 11:52:00,88.497,88.502,88.469,88.469,248900003.0
2006-02-06 11:53:00,88.495,88.499,88.473,88.473,162900001.0
2006-02-06 11:54:00,88.49,88.51,88.468,88.483,188400001.0
2006-02-06 11:55:00,88.497,88.506,88.473,88.483,340400001.0
2006-02-06 11:56:00,88.503,88.514,88.486,88.489,218300000.0
2006-02-06 11:57:00,88.507,88.507,88.483,88.487,204499999.0
2006-02-06 11:58:00,88.502,88.515,88.487,88.5,101699999.0
2006-02-06 11:59:00,88.497,88.516,88.487,88.505,242700001.0
2006-02-06 12:00:00,88.483,88.514,88.483,88.514,182600000.0
2006-02-06 12:01:00,88.5,88.523,88.5,88.521,82500000.0
2006-02-06 12:02:00,88.511,88.527,88.498,88.505,279900000.0
2006-02-06 12:03:00,88.504,88.505,88.473,88.483,135100002.0
2006-02-06 12:04:00,88.504,88.529,88.504,88.526,169100000.0
2006-02-06 12:05:00,88.515,88.536,88.515,88.527,182499999.0
2006-02-06 12:06:00,88.518,88.543,88.516,88.543,176499997.0
2006-02-06 12:07:00,88.513,88.539,88.474,88.533,229899997.0
2006-02-06 12:08:00,88.528,88.546,88.515,88.528,175299998.0
2006-02-06 12:09:00,88.544,88.544,88.524,88.528,92600000.0
2006-02-06 12:10:00,88.536,88.55,88.522,88.525,143900002.0
2006-02-06 12:11:00,88.529,88.562,88.529,88.561,145200000.0
2006-02-06 12:12:00,88.556,88.568,88.546,88.561,157699999.0
2006-02-06 12:13:00,88.544,88.568,88.544,88.567,169699997.0
2006-02-06 12:14:00,88.574,88.581,88.555,88.563,280399998.0
2006-02-06 12:15:00,88.57,88.59,88.564,88.573,104300000.0
2006-02-06 12:16:00,88.562,88.59,88.562,88.585,122799999.0
2006-02-06 12:17:00,88.584,88.599,88.575,88.588,175299998.0
2006-02-06 12:18:00,88.567,88.589,88.567,88.587,187599998.0
2006-02-06 12:19:00,88.58,88.588,88.56,88.56,147500000.0
2006-02-06 12:20:00,88.575,88.586,88.547,88.571,273599998.0
2006-02-06 12:21:00,88.57,88.59,88.56,88.58,209300001.0
2006-02-06 12:22:00,88.586,88.588,88.564,88.564,132099999.0
2006-02-06 12:23:00,88.582,88.588,88.559,88.575,185600001.0
2006-02-06 12:24:00,88.592,88.592,88.561,88.567,236100002.0
2006-02-06 12:25:00,88.596,88.611,88.581,88.592,213800003.0
2006-02-06 12:26:00,88.618,88.63,88.595,88.595,89800000.0
2006-02-06 12:27:00,88.601,88.62,88.583,88.617,182400000.0
2006-02-06 12:28:00,88.616,88.634,88.602,88.604,260699996.0
2006-02-06 12:29:00,88.631,88.652,88.622,88.622,190700001.0
2006-02-06 12:30:00,88.597,88.613,88.574,88.591,211600001.0
2006-02-06 12:31:00,88.595,88.609,88.576,88.587,203800001.0
2006-02-06 12:32:00,88.578,88.604,88.578,88.597,270799999.0
2006-02-06 12:33:00,88.574,88.602,88.571,88.598,217899998.0
2006-02-06 12:34:00,88.613,88.615,88.593,88.594,191299998.0
2006-02-06 12:35:00,88.605,88.617,88.593,88.613,174600001.0
2006-02-06 12:36:00,88.614,88.614,88.581,88.595,220500002.0
2006-02-06 12:37:00,88.604,88.608,88.581,88.592,163599999.0
2006-02-06 12:38:00,88.578,88.593,88.564,88.564,107000001.0
2006-02-06 12:39:00,88.578,88.578,88.551,88.555,205400005.0
2006-02-06 12:40:00,88.561,88.57,88.55,88.564,169300002.0
2006-02-06 12:41:00,88.553,88.566,88.542,88.557,114699999.0
2006-02-06 12:42:00,88.551,88.556,88.534,88.534,155399998.0
2006-02-06 12:43:00,88.526,88.553,88.522,88.541,220200000.0
2006-02-06 12:44:00,88.522,88.55,88.522,88.543,243299998.0
2006-02-06 12:45:00,88.542,88.559,88.535,88.552,142899999.0
2006-02-06 12:46:00,88.532,88.547,88.509,88.523,153599999.0
2006-02-06 12:47:00,88.53,88.557,88.479,88.506,187099999.0
2006-02-06 12:48:00,88.512,88.53,88.506,88.519,201300001.0
2006-02-06 12:49:00,88.505,88.528,88.493,88.528,269599997.0
2006-02-06 12:50:00,88.523,88.532,88.506,88.519,196500001.0
2006-02-06 12:51:00,88.527,88.54,88.514,88.52,291500000.0
2006-02-06 12:52:00,88.508,88.529,88.5,88.522,216599998.0
2006-02-06 12:53:00,88.512,88.527,88.481,88.481,153700001.0
2006-02-06 12:54:00,88.514,88.515,88.491,88.498,236100005.0
2006-02-06 12:55:00,88.498,88.513,88.484,88.507,183300000.0
2006-02-06 12:56:00,88.496,88.521,88.496,88.515,122899999.0
2006-02-06 12:57:00,88.493,88.523,88.493,88.518,110399997.0
2006-02-06 12:58:00,88.516,88.536,88.509,88.536,164599999.0
2006-02-06 12:59:00,88.521,88.547,88.521,88.547,152999999.0
2006-02-06 13:00:00,88.54,88.54,88.512,88.516,52800000.0
2006-02-06 13:01:00,88.514,88.535,88.491,88.52,191900000.0
2006-02-06 13:02:00,88.533,88.544,88.511,88.514,156299999.0
2006-02-06 13:03:00,88.52,88.542,88.501,88.535,224899998.0
2006-02-06 13:04:00,88.533,88.536,88.517,88.518,110400000.0
2006-02-06 13:05:00,88.506,88.525,88.496,88.51,238799997.0
2006-02-06 13:06:00,88.517,88.518,88.491,88.505,205500000.0
2006-02-06 13:07:00,88.523,88.534,88.509,88.524,246399998.0
2006-02-06 13:08:00,88.527,88.53,88.493,88.515,193000001.0
2006-02-06 13:09:00,88.509,88.53,88.503,88.516,265300002.0
2006-02-06 13:10:00,88.501,88.518,88.495,88.512,221000004.0
2006-02-06 13:11:00,88.499,88.531,88.499,88.531,35300000.0
2006-02-06 13:12:00,88.519,88.536,88.5,88.536,155800001.0
2006-02-06 13:13:00,88.536,88.544,88.514,88.537,159499999.0
2006-02-06 13:14:00,88.529,88.542,88.515,88.529,132200001.0
2006-02-06 13:15:00,88.528,88.547,88.517,88.529,270399999.0
2006-02-06 13:16:00,88.543,88.55,88.525,88.533,242999999.0
2006-02-06 13:17:00,88.525,88.56,88.525,88.56,186900005.0
2006-02-06 13:18:00,88.55,88.554,88.527,88.533,241299999.0
2006-02-06 13:19:00,88.531,88.536,88.501,88.501,218200000.0
2006-02-06 13:20:00,88.517,88.525,88.5,88.525,90400000.0
2006-02-06 13:21:00,88.502,88.524,88.49,88.516,189600001.0
2006-02-06 13:22:00,88.518,88.524,88.503,88.508,186500000.0
2006-02-06 13:23:00,88.512,88.537,88.512,88.537,206299999.0
2006-02-06 13:24:00,88.541,88.545,88.525,88.529,256999998.0
2006-02-06 13:25:00,88.549,88.564,88.537,88.545,270499997.0
2006-02-06 13:26:00,88.548,88.553,88.527,88.54,212399999.0
2006-02-06 13:27:00,88.553,88.571,88.541,88.547,247599999.0
2006-02-06 13:28:00,88.565,88.565,88.537,88.542,150300000.0
2006-02-06 13:29:00,88.545,88.55,88.517,88.528,109899999.0
2006-02-06 13:30:00,88.531,88.543,88.514,88.519,169300002.0
2006-02-06 13:31:00,88.536,88.546,88.516,88.524,176600001.0
2006-02-06 13:32:00,88.537,88.537,88.512,88.512,132100001.0
2006-02-06 13:33:00,88.515,88.526,88.493,88.507,149999998.0
2006-02-06 13:34:00,88.521,88.543,88.521,88.543,257600000.0
2006-02-06 13:35:00,88.535,88.552,88.528,88.552,158400000.0
2006-02-06 13:36:00,88.55,88.582,88.54,88.55,248399998.0
2006-02-06 13:37:00,88.567,88.584,88.545,88.562,195599997.0
2006-02-06 13:38:00,88.575,88.61,88.568,88.59,80200000.0
2006-02-06 13:39:00,88.614,88.642,88.61,88.641,201799998.0
2006-02-06 13:40:00,88.625,88.646,88.618,88.645,130700000.0
2006-02-06 13:41:00,88.625,88.638,88.599,88.615,229900000.0
2006-02-06 13:42:00,88.609,88.647,88.609,88.629,259100001.0
2006-02-06 13:43:00,88.63,88.645,88.607,88.615,210799999.0
2006-02-06 13:44:00,88.624,88.645,88.621,88.63,265900005.0
2006-02-06 13:45:00,88.616,88.664,88.599,88.664,305700000.0
2006-02-06 13:46:00,88.661,88.666,88.637,88.645,174700002.0
2006-02-06 13:47:00,88.65,88.661,88.616,88.616,245199998.0
2006-02-06 13:48:00,88.623,88.625,88.6,88.606,231900002.0
2006-02-06 13:49:00,88.616,88.644,88.614,88.637,232000002.0
2006-02-06 13:50:00,88.626,88.636,88.605,88.621,189100001.0
2006-02-06 13:51:00,88.638,88.645,88.619,88.624,221500001.0
2006-02-06 13:52:00,88.635,88.66,88.618,88.641,254299998.0
2006-02-06 13:53:00,88.648,88.67,88.633,88.67,154700000.0
2006-02-06 13:54:00,88.637,88.667,88.637,88.655,174899999.0
2006-02-06 13:55:00,88.657,88.66,88.626,88.638,214199998.0
2006-02-06 13:56:00,88.642,88.655,88.617,88.652,173999999.0
2006-02-06 13:57:00,88.634,88.657,88.623,88.632,112200000.0
2006-02-06 13:58:00,88.623,88.641,88.596,88.612,128100003.0
2006-02-06 13:59:00,88.6,88.614,88.587,88.598,175700001.0
2006-02-06 14:00:00,88.59,88.608,88.579,88.608,161900000.0
2006-02-06 14:01:00,88.602,88.627,88.585,88.613,161199999.0
2006-02-06 14:02:00,88.624,88.631,88.599,88.599,179400001.0
2006-02-06 14:03:00,88.607,88.63,88.605,88.625,129799998.0
2006-02-06 14:04:00,88.615,88.628,88.602,88.628,226999997.0
2006-02-06 14:05:00,88.627,88.639,88.614,88.615,126000000.0
2006-02-06 14:06:00,88.601,88.639,88.6,88.614,198899998.0
2006-02-06 14:07:00,88.613,88.613,88.589,88.592,297400001.0
2006-02-06 14:08:00,88.602,88.603,88.581,88.584,145600000.0
2006-02-06 14:09:00,88.584,88.615,88.584,88.609,149899999.0
2006-02-06 14:10:00,88.623,88.625,88.606,88.609,68500000.0
2006-02-06 14:11:00,88.625,88.626,88.605,88.605,275000000.0
2006-02-06 14:12:00,88.618,88.627,88.603,88.607,101000000.0
2006-02-06 14:13:00,88.604,88.614,88.588,88.599,167800001.0
2006-02-06 14:14:00,88.61,88.61,88.586,88.589,214200003.0
2006-02-06 14:15:00,88.594,88.62,88.582,88.618,357899998.0
2006-02-06 14:16:00,88.618,88.629,88.604,88.605,199000000.0
2006-02-06 14:17:00,88.62,88.627,88.601,88.607,150799999.0
2006-02-06 14:18:00,88.584,88.617,88.584,88.602,118900000.0
2006-02-06 14:19:00,88.589,88.63,88.586,88.63,331699996.0
2006-02-06 14:20:00,88.635,88.635,88.61,88.61,167000001.0
2006-02-06 14:21:00,88.603,88.621,88.591,88.621,175500000.0
2006-02-06 14:22:00,88.605,88.623,88.588,88.607,267200002.0
2006-02-06 14:23:00,88.593,88.613,88.585,88.613,111500000.0
2006-02-06 14:24:00,88.597,88.615,88.592,88.607,213699998.0
2006-02-06 14:25:00,88.606,88.619,88.585,88.602,100399999.0
2006-02-06 14:26:00,88.589,88.606,88.565,88.588,185700002.0
2006-02-06 14:27:00,88.58,88.607,88.571,88.585,180900001.0
2006-02-06 14:28:00,88.582,88.592,88.561,88.575,182599996.0
2006-02-06 14:29:00,88.609,88.609,88.581,88.588,250999998.0
2006-02-06 14:30:00,88.577,88.607,88.568,88.569,323399998.0
2006-02-06 14:31:00,88.589,88.594,88.572,88.579,214099996.0
2006-02-06 14:32:00,88.598,88.598,88.576,88.582,154099996.0
2006-02-06 14:33:00,88.582,88.589,88.559,88.559,135900002.0
2006-02-06 14:34:00,88.58,88.598,88.573,88.594,209599998.0
2006-02-06 14:35:00,88.577,88.595,88.573,88.595,97300001.0
2006-02-06 14:36:00,88.581,88.605,88.578,88.585,173700002.0
2006-02-06 14:37:00,88.604,88.608,88.575,88.596,196700002.0
2006-02-06 14:38:00,88.605,88.628,88.586,88.605,142499999.0
2006-02-06 14:39:00,88.613,88.63,88.609,88.614,84900000.0
2006-02-06 14:40:00,88.612,88.628,88.609,88.616,127400003.0
2006-02-06 14:41:00,88.609,88.634,88.562,88.624,169999997.0
2006-02-06 14:42:00,88.612,88.615,88.584,88.584,200999996.0
2006-02-06 14:43:00,88.611,88.63,88.604,88.613,166299998.0
2006-02-06 14:44:00,88.638,88.638,88.607,88.621,161900002.0
2006-02-06 14:45:00,88.612,88.635,88.602,88.617,229699997.0
2006-02-06 14:46:00,88.627,88.645,88.617,88.619,219600000.0
2006-02-06 14:47:00,88.622,88.647,88.62,88.643,233500000.0
2006-02-06 14:48:00,88.621,88.643,88.616,88.617,157900002.0
2006-02-06 14:49:00,88.629,88.644,88.618,88.622,192200001.0
2006-02-06 14:50:00,88.623,88.657,88.623,88.657,170300002.0
2006-02-06 14:51:00,88.627,88.643,88.608,88.63,245000001.0
2006-02-06 14:52:00,88.638,88.652,88.619,88.637,167600002.0
2006-02-06 14:53:00,88.621,88.652,88.619,88.629,240499995.0
2006-02-06 14:54:00,88.625,88.636,88.613,88.616,132100000.0
2006-02-06 14:55:00,88.618,88.639,88.616,88.639,201800002.0
2006-02-06 14:56:00,88.622,88.637,88.615,88.627,145799999.0
2006-02-06 14:57:00,88.632,88.637,88.614,88.614,205300001.0
2006-02-06 14:58:00,88.626,88.635,88.607,88.607,226100002.0
2006-02-06 14:59:00,88.613,88.655,88.613,88.636,204700000.0
2006-02-06 15:00:00,88.624,88.64,88.608,88.619,124699997.0
2006-02-06 15:01:00,88.613,88.633,88.603,88.633,271900000.0
2006-02-06 15:02:00,88.619,88.637,88.601,88.608,98100000.0
2006-02-06 15:03:00,88.589,88.605,88.577,88.588,175099998.0
2006-02-06 15:04:00,88.588,88.608,88.575,88.587,179499998.0
2006-02-06 15:05:00,88.602,88.616,88.58,88.6,231300000.0
2006-02-06 15:06:00,88.59,88.604,88.573,88.604,210699997.0
2006-02-06 15:07:00,88.601,88.607,88.531,88.58,271400001.0
2006-02-06 15:08:00,88.589,88.592,88.553,88.553,217500005.0
2006-02-06 15:09:00,88.568,88.599,88.558,88.566,286999999.0
2006-02-06 15:10:00,88.597,88.601,88.571,88.597,244199999.0
2006-02-06 15:11:00,88.597,88.597,88.566,88.578,57000000.0
2006-02-06 15:12:00,88.592,88.596,88.57,88.576,203899999.0
2006-02-06 15:13:00,88.581,88.602,88.576,88.598,177700002.0
2006-02-06 15:14:00,88.615,88.622,88.596,88.609,223199999.0
2006-02-06 15:15:00,88.61,88.61,88.59,88.605,133200002.0
2006-02-06 15:16:00,88.59,88.608,88.584,88.597,91800000.0
2006-02-06 15:17:00,88.573,88.605,88.571,88.595,192800000.0
2006-02-06 15:18:00,88.595,88.608,88.584,88.596,301100000.0
2006-02-06 15:19:00,88.595,88.595,88.553,88.573,273899997.0
2006-02-06 15:20:00,88.584,88.617,88.578,88.598,170700003.0
2006-02-06 15:21:00,88.617,88.617,88.59,88.598,249600004.0
2006-02-06 15:22:00,88.605,88.607,88.578,88.604,188900002.0
2006-02-06 15:23:00,88.609,88.617,88.593,88.593,147399999.0
2006-02-06 15:24:00,88.589,88.609,88.58,88.599,245199998.0
2006-02-06 15:25:00,88.611,88.611,88.587,88.595,112599999.0
2006-02-06 15:26:00,88.603,88.606,88.578,88.589,275900000.0
2006-02-06 15:27:00,88.59,88.59,88.555,88.56,141399999.0
2006-02-06 15:28:00,88.581,88.603,88.574,88.587,162999999.0
2006-02-06 15:29:00,88.583,88.599,88.56,88.599,239299997.0
2006-02-06 15:30:00,88.581,88.6,88.578,88.592,150700000.0
2006-02-06 15:31:00,88.568,88.588,88.567,88.588,177999996.0
2006-02-06 15:32:00,88.556,88.581,88.553,88.581,165199996.0
2006-02-06 15:33:00,88.583,88.595,88.552,88.578,279399994.0
2006-02-06 15:34:00,88.565,88.589,88.56,88.588,242499995.0
2006-02-06 15:35:00,88.585,88.591,88.568,88.568,145999998.0
2006-02-06 15:36:00,88.577,88.592,88.567,88.574,220000000.0
2006-02-06 15:37:00,88.582,88.582,88.536,88.536,131199999.0
2006-02-06 15:38:00,88.551,88.563,88.531,88.543,150700001.0
2006-02-06 15:39:00,88.541,88.569,88.541,88.559,166700001.0
2006-02-06 15:40:00,88.551,88.551,88.459,88.515,289500000.0
2006-02-06 15:41:00,88.524,88.545,88.518,88.538,137900001.0
2006-02-06 15:42:00,88.523,88.54,88.516,88.533,135200000.0
2006-02-06 15:43:00,88.538,88.545,88.515,88.525,303900000.0
2006-02-06 15:44:00,88.527,88.542,88.508,88.528,197599993.0
2006-02-06 15:45:00,88.537,88.542,88.499,88.499,160400000.0
2006-02-06 15:46:00,88.5,88.532,88.497,88.507,228700002.0
2006-02-06 15:47:00,88.488,88.511,88.484,88.508,192600000.0
2006-02-06 15:48:00,88.508,88.511,88.489,88.495,237299998.0
2006-02-06 15:49:00,88.501,88.504,88.48,88.503,154900000.0
2006-02-06 15:50:00,88.512,88.513,88.477,88.477,184199999.0
2006-02-06 15:51:00,88.482,88.482,88.447,88.453,117000001.0
2006-02-06 15:52:00,88.458,88.475,88.45,88.473,260200001.0
2006-02-06 15:53:00,88.462,88.48,88.462,88.475,173200000.0
2006-02-06 15:54:00,88.464,88.464,88.433,88.445,185799999.0
2006-02-06 15:55:00,88.453,88.462,88.434,88.446,162700001.0
2006-02-06 15:56:00,88.425,88.453,88.424,88.453,196999998.0
2006-02-06 15:57:00,88.422,88.447,88.416,88.447,88900001.0
2006-02-06 15:58:00,88.435,88.463,88.435,88.452,159699999.0
2006-02-06 15:59:00,88.417,88.439,88.407,88.419,84599998.0
2006-02-06 16:00:00,88.401,88.411,88.357,88.357,243100001.0
2006-02-06 16:01:00,88.345,88.371,88.341,88.36,119900000.0
2006-02-06 16:02:00,88.345,88.362,88.325,88.325,134400000.0
2006-02-06 16:03:00,88.353,88.359,88.312,88.355,142499998.0
2006-02-06 16:04:00,88.371,88.371,88.329,88.329,137700001.0
2006-02-06 16:05:00,88.335,88.356,88.327,88.356,133900000.0
2006-02-06 16:06:00,88.342,88.371,88.342,88.366,162799998.0
2006-02-06 16:07:00,88.378,88.38,88.345,88.354,205900005.0
2006-02-06 16:08:00,88.371,88.387,88.36,88.375,143499997.0
2006-02-06 16:09:00,88.372,88.372,88.324,88.338,298399999.0
2006-02-06 16:10:00,88.34,88.358,88.334,88.348,99799999.0
2006-02-06 16:11:00,88.315,88.35,88.315,88.344,240799997.0
2006-02-06 16:12:00,88.334,88.361,88.332,88.359,246499996.0
2006-02-06 16:13:00,88.329,88.365,88.329,88.365,167999999.0
2006-02-06 16:14:00,88.347,88.366,88.322,88.343,96700000.0
2006-02-06 16:15:00,88.362,88.362,88.337,88.337,77400000.0
2006-02-06 16:16:00,88.341,88.346,88.324,88.332,142099999.0
2006-02-06 16:17:00,88.348,88.354,88.32,88.339,218199999.0
2006-02-06 16:18:00,88.342,88.342,88.301,88.301,190699999.0
2006-02-06 16:19:00,88.318,88.348,88.318,88.348,47500000.0
2006-02-06 16:20:00,88.343,88.343,88.308,88.31,167499997.0
2006-02-06 16:21:00,88.313,88.324,88.294,88.303,229299999.0
2006-02-06 16:22:00,88.321,88.342,88.314,88.342,175699997.0
2006-02-06 16:23:00,88.347,88.347,88.314,88.314,209699999.0
2006-02-06 16:24:00,88.346,88.363,88.327,88.327,180300003.0
2006-02-06 16:25:00,88.35,88.354,88.302,88.315,231400000.0
2006-02-06 16:26:00,88.322,88.323,88.301,88.301,220599999.0
2006-02-06 16:27:00,88.3,88.308,88.278,88.296,289499999.0
2006-02-06 16:28:00,88.31,88.316,88.284,88.299,194199999.0
2006-02-06 16:29:00,88.297,88.324,88.297,88.31,193800003.0
2006-02-06 16:30:00,88.284,88.314,88.274,88.311,269800000.0
2006-02-06 16:31:00,88.307,88.315,88.289,88.293,129900001.0
2006-02-06 16:32:00,88.299,88.311,88.292,88.311,248400001.0
2006-02-06 16:33:00,88.296,88.312,88.292,88.305,139600002.0
2006-02-06 16:34:00,88.284,88.312,88.284,88.305,172600000.0
2006-02-06 16:35:00,88.293,88.299,88.27,88.285,208399996.0
2006-02-06 16:36:00,88.27,88.299,88.268,88.283,167599998.0
2006-02-06 16:37:00,88.299,88.299,88.268,88.292,221800002.0
2006-02-06 16:38:00,88.287,88.314,88.287,88.311,126100001.0
2006-02-06 16:39:00,88.306,88.306,88.275,88.275,213599999.0
2006-02-06 16:40:00,88.305,88.33,88.293,88.306,182800000.0
2006-02-06 16:41:00,88.323,88.326,88.301,88.309,195599998.0
2006-02-06 16:42:00,88.318,88.329,88.297,88.306,238700001.0
2006-02-06 16:43:00,88.306,88.332,88.299,88.332,98200001.0
2006-02-06 16:44:00,88.33,88.33,88.308,88.312,165000001.0
2006-02-06 16:45:00,88.32,88.32,88.289,88.292,176200001.0
2006-02-06 16:46:00,88.303,88.324,88.288,88.311,184500000.0
2006-02-06 16:47:00,88.335,88.34,88.317,88.317,176300001.0
2006-02-06 16:48:00,88.328,88.362,88.326,88.344,162500000.0
2006-02-06 16:49:00,88.345,88.364,88.339,88.361,127700000.0
2006-02-06 16:50:00,88.357,88.357,88.32,88.327,149400000.0
2006-02-06 16:51:00,88.33,88.349,88.324,88.333,184000000.0
2006-02-06 16:52:00,88.31,88.337,88.301,88.337,188200000.0
2006-02-06 16:53:00,88.332,88.332,88.308,88.315,180199999.0
2006-02-06 16:54:00,88.304,88.335,88.304,88.326,103500000.0
2006-02-06 16:55:00,88.306,88.334,88.306,88.329,193599995.0
2006-02-06 16:56:00,88.321,88.345,88.321,88.34,162699997.0
2006-02-06 16:57:00,88.328,88.348,88.311,88.329,210900001.0
2006-02-06 16:58:00,88.326,88.367,88.326,88.356,177899998.0
2006-02-06 16:59:00,88.341,88.371,88.338,88.357,231300000.0
2006-02-06 17:00:00,88.358,88.378,88.348,88.36,178200000.0
2006-02-06 17:01:00,88.383,88.39,88.354,88.354,301299997.0
2006-02-06 17:02:00,88.371,88.394,88.357,88.367,166099999.0
2006-02-06 17:03:00,88.371,88.424,88.371,88.395,290000002.0
2006-02-06 17:04:00,88.398,88.398,88.35,88.35,212100000.0
2006-02-06 17:05:00,88.362,88.362,88.323,88.336,195200001.0
2006-02-06 17:06:00,88.349,88.383,88.339,88.356,176199998.0
2006-02-06 17:07:00,88.362,88.38,88.348,88.37,77600000.0
2006-02-06 17:08:00,88.371,88.374,88.352,88.36,192099998.0
2006-02-06 17:09:00,88.344,88.374,88.332,88.356,160699999.0
2006-02-06 17:10:00,88.354,88.374,88.342,88.363,153299999.0
2006-02-06 17:11:00,88.343,88.36,88.328,88.343,239199997.0
2006-02-06 17:12:00,88.337,88.342,88.315,88.315,212900000.0
2006-02-06 17:13:00,88.29,88.313,88.274,88.302,184599999.0
2006-02-06 17:14:00,88.293,88.322,88.284,88.3,160000001.0
2006-02-06 17:15:00,88.326,88.343,88.314,88.325,203600000.0
2006-02-06 17:16:00,88.324,88.351,88.32,88.351,142500000.0
2006-02-06 17:17:00,88.355,88.355,88.316,88.316,74700001.0
2006-02-06 17:18:00,88.32,88.339,88.307,88.33,235299999.0
2006-02-06 17:19:00,88.303,88.332,88.303,88.307,174800001.0
2006-02-06 17:20:00,88.323,88.343,88.31,88.336,135800000.0
2006-02-06 17:21:00,88.329,88.342,88.312,88.34,271599998.0
2006-02-06 17:22:00,88.335,88.335,88.31,88.32,213100000.0
2006-02-06 17:23:00,88.33,88.345,88.318,88.325,183400001.0
2006-02-06 17:24:00,88.316,88.333,88.297,88.315,219700003.0
2006-02-06 17:25:00,88.337,88.362,88.323,88.344,332899998.0
2006-02-06 17:26:00,88.341,88.361,88.325,88.337,205199999.0
2006-02-06 17:27:00,88.32,88.34,88.309,88.309,109700000.0
2006-02-06 17:28:00,88.297,88.323,88.286,88.306,302400000.0
2006-02-06 17:29:00,88.3,88.31,88.279,88.297,275300001.0
2006-02-06 17:30:00,88.312,88.325,88.294,88.308,247700003.0
2006-02-06 17:31:00,88.31,88.334,88.298,88.326,142899999.0
2006-02-06 17:32:00,88.315,88.344,88.308,88.334,193000000.0
2006-02-06 17:33:00,88.322,88.344,88.305,88.329,169000000.0
2006-02-06 17:34:00,88.308,88.339,88.308,88.314,157599997.0
2006-02-06 17:35:00,88.319,88.344,88.315,88.34,154000001.0
2006-02-06 17:36:00,88.337,88.342,88.3,88.318,162799999.0
2006-02-06 17:37:00,88.313,88.317,88.297,88.298,178700003.0
2006-02-06 17:38:00,88.294,88.295,88.267,88.272,247600005.0
2006-02-06 17:39:00,88.285,88.294,88.264,88.277,123799999.0
2006-02-06 17:40:00,88.297,88.31,88.29,88.307,173599995.0
2006-02-06 17:41:00,88.295,88.31,88.269,88.295,287900003.0
2006-02-06 17:42:00,88.283,88.307,88.283,88.299,234099998.0
2006-02-06 17:43:00,88.288,88.305,88.281,88.299,166700002.0
2006-02-06 17:44:00,88.292,88.302,88.267,88.289,152300001.0
2006-02-06 17:45:00,88.273,88.302,88.273,88.287,162499999.0
2006-02-06 17:46:00,88.293,88.293,88.273,88.289,125800001.0
2006-02-06 17:47:00,88.282,88.291,88.258,88.268,109400000.0
2006-02-06 17:48:00,88.256,88.278,88.253,88.271,167500002.0
2006-02-06 17:49:00,88.274,88.304,88.253,88.282,120900001.0
2006-02-06 17:50:00,88.298,88.322,88.298,88.317,206699996.0
2006-02-06 17:51:00,88.302,88.323,88.3,88.323,231099999.0
2006-02-06 17:52:00,88.302,88.316,88.291,88.307,186100000.0
2006-02-06 17:53:00,88.313,88.315,88.288,88.288,243900001.0
2006-02-06 17:54:00,88.303,88.303,88.271,88.276,176999999.0
2006-02-06 17:55:00,88.272,88.308,88.272,88.298,213299998.0
2006-02-06 17:56:00,88.297,88.306,88.284,88.287,116200001.0
2006-02-06 17:57:00,88.29,88.303,88.278,88.303,123300000.0
2006-02-06 17:58:00,88.282,88.302,88.27,88.29,222700000.0
2006-02-06 17:59:00,88.281,88.299,88.246,88.257,233700002.0
2006-02-06 18:00:00,88.203,88.263,88.203,88.262,264999999.0
2006-02-06 18:01:00,88.266,88.282,88.241,88.266,1139400006.0
2006-02-06 18:02:00,88.27,88.28,88.242,88.265,2139700000.0
2006-02-06 18:03:00,88.31,88.4,88.31,88.36,1796099998.0
2006-02-06 18:04:00,88.24,88.261,88.218,88.231,1796099998.0
2006-02-06 18:05:00,88.214,88.253,88.214,88.236,2104899998.0
2006-02-06 18:06:00,88.226,88.268,88.226,88.268,1838300004.0
2006-02-06 18:07:00,88.34,88.36,88.33,88.36,1994699984.0
2006-02-06 18:08:00,88.211,88.232,88.183,88.207,1994699984.0
2006-02-06 18:09:00,88.222,88.236,88.205,88.208,1584400003.0
2006-02-06 18:10:00,88.22,88.252,88.21,88.242,1921900000.0
2006-02-06 18:11:00,88.252,88.278,88.239,88.25,880699996.0
2006-02-06 18:12:00,88.239,88.273,88.239,88.272,1265300002.0
2006-02-06 18:13:00,88.269,88.289,88.251,88.254,1484799990.0
2006-02-06 18:14:00,88.252,88.28,88.252,88.27,1811399992.0
2006-02-06 18:15:00,88.251,88.285,88.248,88.285,2063499992.0
2006-02-06 18:16:00,88.4,88.53,88.33,88.36,689299994.0
2006-02-06 18:17:00,88.261,88.273,88.237,88.25,689299994.0
2006-02-06 18:18:00,88.259,88.286,88.24,88.273,1076999994.0
2006-02-06 18:19:00,88.283,88.294,88.258,88.258,1789600000.0
2006-02-06 18:20:00,88.259,88.285,88.257,88.276,1497599997.0
2006-02-06 18:21:00,88.285,88.301,88.27,88.28,1601599998.0
2006-02-06 18:22:00,88.298,88.31,88.275,88.31,1887199990.0
2006-02-06 18:23:00,88.31,88.33,88.28,88.31,1396399994.0
2006-02-06 18:24:00,88.342,88.353,88.318,88.332,1396399994.0
2006-02-06 18:25:00,88.31,88.34,88.3,88.31,1327399999.0
2006-02-06 18:26:00,88.354,88.374,88.336,88.337,1327399999.0
2006-02-06 18:27:00,88.343,88.344,88.312,88.325,1239999994.0
2006-02-06 18:28:00,88.336,88.345,88.31,88.31,1149799995.0
2006-02-06 18:29:00,88.325,88.347,88.319,88.34,1205999991.0
2006-02-06 18:30:00,88.315,88.345,88.313,88.339,642399996.0
2006-02-06 18:31:00,88.338,88.345,88.317,88.321,1006199996.0
2006-02-06 18:32:00,88.337,88.347,88.312,88.319,1668199989.0
2006-02-06 18:33:00,88.324,88.359,88.315,88.357,2070199997.0
2006-02-06 18:34:00,88.336,88.352,88.316,88.329,1670499991.0
2006-02-06 18:35:00,88.332,88.347,88.316,88.321,1441400007.0
2006-02-06 18:36:00,88.322,88.339,88.303,88.336,1633599994.0
2006-02-06 18:37:00,88.333,88.348,88.316,88.335,1097799996.0
2006-02-06 18:38:00,88.343,88.344,88.309,88.309,593400002.0
2006-02-06 18:39:00,88.297,88.315,88.293,88.31,476399994.0
2006-02-06 18:40:00,88.319,88.328,88.301,88.301,788699991.0
2006-02-06 18:41:00,88.305,88.335,88.296,88.302,655099996.0
2006-02-06 18:42:00,88.323,88.339,88.308,88.323,732199997.0
2006-02-06 18:43:00,88.313,88.329,88.29,88.319,1149400000.0
2006-02-06 18:44:00,88.313,88.313,88.267,88.267,988500000.0
2006-02-06 18:45:00,88.288,88.321,88.282,88.299,1024499995.0
2006-02-06 18:46:00,88.291,88.309,88.28,88.288,727399997.0
2006-02-06 18:47:00,88.295,88.308,88.278,88.295,495699995.0
2006-02-06 18:48:00,88.305,88.305,88.274,88.288,795000003.0
2006-02-06 18:49:00,88.272,88.297,88.262,88.28,861699997.0
2006-02-06 18:50:00,88.267,88.285,88.24,88.26,990900000.0
2006-02-06 18:51:00,88.267,88.287,88.255,88.274,462499998.0
2006-02-06 18:52:00,88.285,88.287,88.253,88.275,770599995.0
2006-02-06 18:53:00,88.279,88.295,88.251,88.251,906199998.0
2006-02-06 18:54:00,88.285,88.294,88.263,88.279,980700009.0
2006-02-06 18:55:00,88.267,88.296,88.255,88.282,1107299996.0
2006-02-06 18:56:00,88.263,88.311,88.263,88.302,715800001.0
2006-02-06 18:57:00,88.298,88.312,88.275,88.281,468499998.0
2006-02-06 18:58:00,88.259,88.305,88.259,88.29,1072399994.0
2006-02-06 18:59:00,88.302,88.308,88.287,88.287,873100002.0
2006-02-06 19:00:00,88.282,88.314,88.274,88.295,852300001.0
2006-02-06 19:01:00,88.282,88.313,88.268,88.293,554599993.0
2006-02-06 19:02:00,88.312,88.337,88.3,88.327,242100000.0
2006-02-06 19:03:00,88.33,88.339,88.301,88.309,521500001.0
2006-02-06 19:04:00,88.333,88.34,88.302,88.321,622700001.0
2006-02-06 19:05:00,88.312,88.325,88.293,88.307,328300001.0
2006-02-06 19:06:00,88.315,88.334,88.301,88.301,420199998.0
2006-02-06 19:07:00,88.315,88.345,88.315,88.333,1056600001.0
2006-02-06 19:08:00,88.34,88.347,88.317,88.317,956200000.0
2006-02-06 19:09:00,88.311,88.341,88.311,88.325,783199994.0
2006-02-06 19:10:00,88.315,88.34,88.311,88.329,425699997.0
2006-02-06 19:11:00,88.334,88.342,88.319,88.322,167200001.0
2006-02-06 19:12:00,88.335,88.343,88.318,88.337,402900000.0
2006-02-06 19:13:00,88.317,88.359,88.315,88.336,370299994.0
2006-02-06 19:14:00,88.345,88.362,88.331,88.348,422899998.0
2006-02-06 19:15:00,88.342,88.342,88.308,88.328,767399998.0
2006-02-06 19:16:00,88.333,88.333,88.306,88.31,312499996.0
2006-02-06 19:17:00,88.323,88.335,88.307,88.323,699599992.0
2006-02-06 19:18:00,88.317,88.337,88.275,88.291,574800006.0
2006-02-06 19:19:00,88.297,88.321,88.269,88.295,696499995.0
2006-02-06 19:20:00,88.292,88.315,88.263,88.285,362699998.0
2006-02-06 19:21:00,88.28,88.291,88.265,88.286,318300001.0
2006-02-06 19:22:00,88.282,88.284,88.214,88.275,303500000.0
2006-02-06 19:23:00,88.287,88.291,88.256,88.263,1434399998.0
2006-02-06 19:24:00,88.258,88.292,88.249,88.273,596599998.0
2006-02-06 19:25:00,88.281,88.295,88.253,88.253,1049499998.0
2006-02-06 19:26:00,88.264,88.291,88.257,88.269,1131800002.0
2006-02-06 19:27:00,88.271,88.29,88.259,88.265,1241299997.0
2006-02-06 19:28:00,88.259,88.292,88.259,88.292,566899994.0
2006-02-06 19:29:00,88.275,88.3,88.263,88.292,635899995.0
2006-02-06 19:30:00,88.277,88.297,88.26,88.273,864300000.0
2006-02-06 19:31:00,88.254,88.291,88.254,88.27,466999999.0
2006-02-06 19:32:00,88.263,88.28,88.254,88.274,679200000.0
2006-02-06 19:33:00,88.271,88.271,88.23,88.251,553899996.0
2006-02-06 19:34:00,88.245,88.283,88.24,88.274,677300000.0
2006-02-06 19:35:00,88.279,88.304,88.263,88.28,943700002.0
2006-02-06 19:36:00,88.264,88.28,88.255,88.28,483900003.0
2006-02-06 19:37:00,88.267,88.287,88.254,88.287,207099999.0
2006-02-06 19:38:00,88.268,88.288,88.26,88.281,864200000.0
2006-02-06 19:39:00,88.272,88.285,88.247,88.261,913799993.0
2006-02-06 19:40:00,88.254,88.286,88.249,88.27,574499994.0
2006-02-06 19:41:00,88.274,88.283,88.249,88.269,879499994.0
2006-02-06 19:42:00,88.262,88.288,88.255,88.255,608900002.0
2006-02-06 19:43:00,88.275,88.292,88.258,88.275,339400000.0
2006-02-06 19:44:00,88.299,88.313,88.272,88.272,481199997.0
2006-02-06 19:45:00,88.271,88.309,88.271,88.285,493799998.0
2006-02-06 19:46:00,88.27,88.302,88.255,88.273,441400005.0
2006-02-06 19:47:00,88.283,88.295,88.264,88.27,196699997.0
2006-02-06 19:48:00,88.274,88.298,88.26,88.281,929899993.0
2006-02-06 19:49:00,88.274,88.294,88.247,88.278,682100003.0
2006-02-06 19:50:00,88.268,88.289,88.262,88.272,358700003.0
2006-02-06 19:51:00,88.285,88.29,88.27,88.27,308600002.0
2006-02-06 19:52:00,88.283,88.292,88.245,88.261,505899998.0
2006-02-06 19:53:00,88.268,88.284,88.26,88.276,736199995.0
2006-02-06 19:54:00,88.273,88.276,88.242,88.242,768900000.0
2006-02-06 19:55:00,88.268,88.285,88.252,88.261,436800003.0
2006-02-06 19:56:00,88.262,88.292,88.262,88.282,228499999.0
2006-02-06 19:57:00,88.281,88.281,88.241,88.25,436100003.0
2006-02-06 19:58:00,88.23,88.26,88.2,88.21,812700001.0
2006-02-06 19:59:00,88.194,88.238,88.194,88.224,772800000.0
2006-02-06 20:00:00,88.218,88.239,88.211,88.235,497499999.0
2006-02-06 20:01:00,88.212,88.248,88.212,88.238,564300003.0
2006-02-06 20:02:00,88.238,88.238,88.206,88.217,671400001.0
2006-02-06 20:03:00,88.216,88.238,88.21,88.232,255999999.0
2006-02-06 20:04:00,88.237,88.237,88.168,88.214,233000000.0
2006-02-06 20:05:00,88.209,88.225,88.175,88.219,745999998.0
2006-02-06 20:06:00,88.221,88.229,88.199,88.202,1037299992.0
2006-02-06 20:07:00,88.211,88.211,88.173,88.184,635900001.0
2006-02-06 20:08:00,88.193,88.207,88.169,88.177,540499998.0
2006-02-06 20:09:00,88.183,88.195,88.161,88.168,436199997.0
2006-02-06 20:10:00,88.183,88.19,88.166,88.19,750100008.0
2006-02-06 20:11:00,88.184,88.215,88.174,88.189,839499997.0
2006-02-06 20:12:00,88.218,88.237,88.203,88.219,1353099999.0
2006-02-06 20:13:00,88.232,88.258,88.228,88.258,595799995.0
2006-02-06 20:14:00,88.255,88.27,88.239,88.27,523199990.0
2006-02-06 20:15:00,88.25,88.27,88.245,88.25,742099989.0
2006-02-06 20:16:00,88.266,88.266,88.219,88.222,668000002.0
2006-02-06 20:17:00,88.243,88.264,88.237,88.249,430699997.0
2006-02-06 20:18:00,88.23,88.255,88.23,88.255,203300001.0
2006-02-06 20:19:00,88.249,88.26,88.235,88.255,439599998.0
2006-02-06 20:20:00,88.234,88.257,88.226,88.257,864799990.0
2006-02-06 20:21:00,88.244,88.275,88.238,88.275,641800002.0
2006-02-06 20:22:00,88.276,88.294,88.267,88.278,734499997.0
2006-02-06 20:23:00,88.273,88.275,88.251,88.255,676900002.0
2006-02-06 20:24:00,88.257,88.27,88.238,88.241,411499998.0
2006-02-06 20:25:00,88.246,88.272,88.242,88.272,666000005.0
2006-02-06 20:26:00,88.264,88.277,88.245,88.268,464099997.0
2006-02-06 20:27:00,88.266,88.295,88.266,88.293,423600001.0
2006-02-06 20:28:00,88.287,88.317,88.285,88.3,1237400001.0
2006-02-06 20:29:00,88.302,88.319,88.278,88.287,1711500004.0
2006-02-06 20:30:00,88.303,88.311,88.276,88.279,1430100004.0
2006-02-06 20:31:00,88.285,88.298,88.271,88.295,1297300000.0
2006-02-06 20:32:00,88.301,88.316,88.279,88.295,1114999999.0
2006-02-06 20:33:00,88.295,88.298,88.268,88.281,889199998.0
2006-02-06 20:34:00,88.293,88.312,88.281,88.299,462899999.0
2006-02-06 20:35:00,88.305,88.305,88.264,88.264,423100000.0
2006-02-06 20:36:00,88.287,88.294,88.271,88.283,531700000.0
2006-02-06 20:37:00,88.261,88.294,88.259,88.294,722500003.0
2006-02-06 20:38:00,88.277,88.288,88.247,88.267,994299999.0
2006-02-06 20:39:00,88.259,88.307,88.259,88.303,638800000.0
2006-02-06 20:40:00,88.314,88.316,88.281,88.281,1266799989.0
2006-02-06 20:41:00,88.299,88.322,88.293,88.322,883199995.0
2006-02-06 20:42:00,88.321,88.324,88.297,88.314,870499998.0
2006-02-06 20:43:00,88.315,88.32,88.298,88.304,880700001.0
2006-02-06 20:44:00,88.301,88.325,88.294,88.313,817099997.0
2006-02-06 20:45:00,88.324,88.344,88.306,88.322,627099998.0
2006-02-06 20:46:00,88.322,88.337,88.301,88.321,665200001.0
2006-02-06 20:47:00,88.326,88.329,88.3,88.328,1285699995.0
2006-02-06 20:48:00,88.309,88.328,88.304,88.318,738400002.0
2006-02-06 20:49:00,88.297,88.315,88.287,88.306,537499994.0
2006-02-06 20:50:00,88.314,88.331,88.275,88.307,998899995.0
2006-02-06 20:51:00,88.301,88.327,88.298,88.326,501200000.0
2006-02-06 20:52:00,88.306,88.327,88.3,88.318,417900000.0
2006-02-06 20:53:00,88.318,88.333,88.301,88.305,1268299998.0
2006-02-06 20:54:00,88.294,88.326,88.294,88.309,522900000.0
2006-02-06 20:55:00,88.303,88.312,88.286,88.286,1179599999.0
2006-02-06 20:56:00,88.299,88.309,88.281,88.297,741199990.0
2006-02-06 20:57:00,88.295,88.3,88.272,88.274,775100002.0
2006-02-06 20:58:00,88.293,88.308,88.276,88.286,1374299988.0
2006-02-06 20:59:00,88.303,88.324,88.28,88.31,1144399994.0
2006-02-06 21:00:00,88.314,88.316,88.281,88.286,1191699998.0
2006-02-06 21:01:00,88.31,88.33,88.298,88.305,1036000003.0
2006-02-06 21:02:00,88.319,88.337,88.313,88.328,477899998.0
2006-02-06 21:03:00,88.308,88.324,88.299,88.316,504399989.0
2006-02-06 21:04:00,88.319,88.342,88.302,88.302,569899993.0
2006-02-06 21:05:00,88.317,88.341,88.29,88.322,730599997.0
2006-02-06 21:06:00,88.324,88.347,88.315,88.341,726199996.0
2006-02-06 21:07:00,88.324,88.343,88.304,88.332,759800000.0
2006-02-06 21:08:00,88.321,88.339,88.302,88.323,1007200004.0
2006-02-06 21:09:00,88.308,88.328,88.305,88.323,359599997.0
2006-02-06 21:10:00,88.31,88.329,88.287,88.324,773099994.0
2006-02-06 21:11:00,88.325,88.335,88.302,88.302,520400000.0
2006-02-06 21:12:00,88.31,88.329,88.302,88.312,205400001.0
2006-02-06 21:13:00,88.311,88.33,88.302,88.325,384099997.0
2006-02-06 21:14:00,88.323,88.325,88.298,88.302,678899995.0
2006-02-06 21:15:00,88.295,88.322,88.284,88.302,915599994.0
2006-02-06 21:16:00,88.297,88.307,88.275,88.286,776799999.0
2006-02-06 21:17:00,88.305,88.31,88.274,88.28,1063400008.0
2006-02-06 21:18:00,88.304,88.308,88.266,88.295,549499997.0
2006-02-06 21:19:00,88.306,88.317,88.289,88.297,705400001.0
2006-02-06 21:20:00,88.302,88.323,88.285,88.303,1333100006.0
2006-02-06 21:21:00,88.289,88.306,88.276,88.296,898300000.0
2006-02-06 21:22:00,88.294,88.295,88.265,88.267,890899997.0
2006-02-06 21:23:00,88.284,88.289,88.26,88.263,937799998.0
2006-02-06 21:24:00,88.265,88.287,88.261,88.28,837299996.0
2006-02-06 21:25:00,88.263,88.295,88.26,88.282,996599995.0
2006-02-06 21:26:00,88.263,88.288,88.261,88.272,470799999.0
2006-02-06 21:27:00,88.256,88.274,88.251,88.274,478399996.0
2006-02-06 21:28:00,88.27,88.278,88.251,88.255,412899997.0
2006-02-06 21:29:00,88.275,88.285,88.261,88.27,580399998.0
2006-02-06 21:30:00,88.275,88.28,88.248,88.249,380499993.0
2006-02-06 21:31:00,88.281,88.291,88.259,88.273,285300003.0
2006-02-06 21:32:00,88.272,88.28,88.254,88.275,349799995.0
2006-02-06 21:33:00,88.28,88.28,88.25,88.26,416300001.0
2006-02-06 21:34:00,88.273,88.282,88.251,88.265,184199999.0
2006-02-06 21:35:00,88.247,88.266,88.241,88.257,345000000.0
2006-02-06 21:36:00,88.245,88.274,88.244,88.264,369999997.0
2006-02-06 21:37:00,88.252,88.28,88.252,88.269,574200001.0
2006-02-06 21:38:00,88.246,88.268,88.244,88.262,179099999.0
2006-02-06 21:39:00,88.243,88.262,88.226,88.249,366099999.0
2006-02-06 21:40:00,88.25,88.264,88.227,88.233,475899997.0
2006-02-06 21:41:00,88.241,88.265,88.24,88.255,402600000.0
2006-02-06 21:42:00,88.259,88.293,88.247,88.278,265100001.0
2006-02-06 21:43:00,88.3,88.301,88.271,88.278,371499999.0
2006-02-06 21:44:00,88.271,88.304,88.27,88.301,910299994.0
2006-02-06 21:45:00,88.297,88.309,88.273,88.286,317000003.0
2006-02-06 21:46:00,88.292,88.314,88.291,88.314,200599998.0
2006-02-06 21:47:00,88.314,88.318,88.293,88.298,483799997.0
2006-02-06 21:48:00,88.313,88.318,88.275,88.291,629099997.0
2006-02-06 21:49:00,88.289,88.326,88.289,88.306,197300001.0
2006-02-06 21:50:00,88.301,88.302,88.275,88.275,147500000.0
2006-02-06 21:51:00,88.27,88.3,88.269,88.286,264100001.0
2006-02-06 21:52:00,88.27,88.29,88.266,88.267,150099999.0
2006-02-06 21:53:00,88.286,88.298,88.272,88.285,441099997.0
2006-02-06 21:54:00,88.272,88.3,88.272,88.3,312700000.0
2006-02-06 21:55:00,88.295,88.303,88.275,88.275,167299998.0
2006-02-06 21:56:00,88.276,88.305,88.272,88.29,314800003.0
2006-02-06 21:57:00,88.282,88.303,88.274,88.29,148399997.0
2006-02-06 21:58:00,88.261,88.283,88.254,88.28,234600001.0
2006-02-06 21:59:00,88.283,88.29,88.261,88.262,426999994.0
2006-02-06 22:00:00,88.279,88.3,88.262,88.273,614500000.0
2006-02-06 22:01:00,88.282,88.294,88.255,88.277,814600004.0
2006-02-06 22:02:00,88.267,88.283,88.254,88.256,701800003.0
2006-02-06 22:03:00,88.25,88.273,88.243,88.26,470000003.0
2006-02-06 22:04:00,88.262,88.286,88.245,88.271,828500003.0
2006-02-06 22:05:00,88.268,88.285,88.264,88.285,269299998.0
2006-02-06 22:06:00,88.263,88.281,88.25,88.281,229199999.0
2006-02-06 22:07:00,88.277,88.295,88.266,88.292,374199996.0
2006-02-06 22:08:00,88.277,88.295,88.273,88.287,171400002.0
2006-02-06 22:09:00,88.274,88.298,88.271,88.289,139600001.0
2006-02-06 22:10:00,88.285,88.298,88.267,88.292,253399998.0
2006-02-06 22:11:00,88.277,88.3,88.272,88.287,434800000.0
2006-02-06 22:12:00,88.288,88.292,88.269,88.272,396400001.0
2006-02-06 22:13:00,88.27,88.29,88.254,88.278,415300000.0
2006-02-06 22:14:00,88.271,88.279,88.252,88.252,222699997.0
2006-02-06 22:15:00,88.277,88.294,88.261,88.28,153200001.0
2006-02-06 22:16:00,88.292,88.292,88.251,88.262,533699997.0
2006-02-06 22:17:00,88.262,88.292,88.262,88.285,245299996.0
2006-02-06 22:18:00,88.285,88.29,88.259,88.282,353599998.0
2006-02-06 22:19:00,88.263,88.283,88.255,88.283,345399998.0
2006-02-06 22:20:00,88.285,88.295,88.264,88.264,242599996.0
2006-02-06 22:21:00,88.278,88.297,88.268,88.286,262400000.0
2006-02-06 22:22:00,88.289,88.298,88.275,88.275,404899994.0
2006-02-06 22:23:00,88.271,88.292,88.263,88.292,509600002.0
2006-02-06 22:24:00,88.292,88.305,88.275,88.28,273900000.0
2006-02-06 22:25:00,88.293,88.294,88.27,88.271,293699999.0
2006-02-06 22:26:00,88.273,88.275,88.245,88.256,188800002.0
2006-02-06 22:27:00,88.262,88.285,88.24,88.275,788999986.0
2006-02-06 22:28:00,88.261,88.282,88.256,88.282,288999997.0
2006-02-06 22:29:00,88.253,88.275,88.249,88.269,280699998.0
2006-02-06 22:30:00,88.269,88.28,88.243,88.256,183300003.0
2006-02-06 22:31:00,88.281,88.29,88.244,88.259,680399989.0
2006-02-06 22:32:00,88.287,88.296,88.262,88.262,235900001.0
2006-02-06 22:33:00,88.27,88.292,88.25,88.282,668500007.0
2006-02-06 22:34:00,88.254,88.293,88.253,88.286,488899999.0
2006-02-06 22:35:00,88.27,88.285,88.263,88.285,203699997.0
2006-02-06 22:36:00,88.266,88.29,88.266,88.285,287300000.0
2006-02-06 22:37:00,88.293,88.296,88.271,88.271,193899998.0
2006-02-06 22:38:00,88.29,88.29,88.255,88.275,228900004.0
2006-02-06 22:39:00,88.274,88.296,88.268,88.289,282300003.0
2006-02-06 22:40:00,88.29,88.3,88.268,88.276,226300001.0
2006-02-06 22:41:00,88.292,88.292,88.265,88.285,286199998.0
2006-02-06 22:42:00,88.285,88.295,88.262,88.28,267799997.0
2006-02-06 22:43:00,88.286,88.298,88.26,88.283,214199997.0
2006-02-06 22:44:00,88.287,88.3,88.265,88.268,440899995.0
2006-02-06 22:45:00,88.263,88.294,88.25,88.28,489099994.0
2006-02-06 22:46:00,88.247,88.28,88.232,88.26,276499997.0
2006-02-06 22:47:00,88.257,88.275,88.244,88.267,254900000.0
2006-02-06 22:48:00,88.273,88.275,88.241,88.241,438699997.0
2006-02-06 22:49:00,88.242,88.277,88.235,88.277,223499999.0
2006-02-06 22:50:00,88.278,88.285,88.246,88.267,220600001.0
2006-02-06 22:51:00,88.263,88.295,88.258,88.28,267599997.0
2006-02-06 22:52:00,88.279,88.292,88.251,88.27,144699998.0
2006-02-06 22:53:00,88.28,88.293,88.247,88.287,450399999.0
2006-02-06 22:54:00,88.279,88.3,88.266,88.29,342899997.0
2006-02-06 22:55:00,88.268,88.295,88.262,88.264,310200002.0
2006-02-06 22:56:00,88.289,88.293,88.258,88.27,203100004.0
2006-02-06 22:57:00,88.274,88.292,88.243,88.277,330999999.0
2006-02-06 22:58:00,88.26,88.29,88.227,88.29,193399998.0
2006-02-06 22:59:00,88.249,88.298,88.218,88.259,576000005.0
2006-02-06 23:00:00,88.282,88.296,88.262,88.284,188499997.0
2006-02-06 23:01:00,88.267,88.302,88.226,88.302,208299998.0
2006-02-06 23:02:00,88.288,88.304,88.28,88.303,178800002.0
2006-02-06 23:03:00,88.3,88.3,88.251,88.251,253900002.0
2006-02-06 23:04:00,88.274,88.288,88.258,88.268,172400000.0
2006-02-06 23:05:00,88.278,88.278,88.251,88.251,175099999.0
2006-02-06 23:06:00,88.268,88.297,88.243,88.281,196100000.0
2006-02-06 23:07:00,88.3,88.3,88.269,88.278,174399998.0
2006-02-06 23:08:00,88.289,88.297,88.268,88.282,114900000.0
2006-02-06 23:09:00,88.284,88.3,88.263,88.288,127799999.0
2006-02-06 23:10:00,88.303,88.311,88.284,88.287,204300000.0
2006-02-06 23:11:00,88.306,88.315,88.286,88.308,173999999.0
2006-02-06 23:12:00,88.298,88.327,88.298,88.327,183100000.0
2006-02-06 23:13:00,88.317,88.317,88.278,88.278,214800003.0
2006-02-06 23:14:00,88.287,88.297,88.272,88.279,359599998.0
2006-02-06 23:15:00,88.292,88.294,88.264,88.266,244000000.0
2006-02-06 23:16:00,88.277,88.293,88.273,88.293,258799998.0
2006-02-06 23:17:00,88.279,88.304,88.271,88.303,201999999.0
2006-02-06 23:18:00,88.291,88.309,88.291,88.305,142399999.0
2006-02-06 23:19:00,88.306,88.306,88.273,88.274,168500004.0
2006-02-06 23:20:00,88.278,88.297,88.267,88.283,178199999.0
2006-02-06 23:21:00,88.283,88.289,88.262,88.262,190500001.0
2006-02-06 23:22:00,88.271,88.282,88.251,88.269,139100001.0
2006-02-06 23:23:00,88.276,88.282,88.237,88.237,242000001.0
2006-02-06 23:24:00,88.258,88.292,88.251,88.292,87800000.0
2006-02-06 23:25:00,88.27,88.29,88.266,88.287,139500000.0
2006-02-06 23:26:00,88.265,88.295,88.26,88.283,82100000.0
2006-02-06 23:27:00,88.295,88.3,88.28,88.285,203800000.0
2006-02-06 23:28:00,88.286,88.289,88.268,88.272,159099999.0
2006-02-06 23:29:00,88.273,88.294,88.261,88.284,210900000.0
2006-02-06 23:30:00,88.288,88.292,88.259,88.259,174100002.0
2006-02-06 23:31:00,88.268,88.288,88.248,88.285,159600002.0
2006-02-06 23:32:00,88.279,88.286,88.26,88.271,144000001.0
2006-02-06 23:33:00,88.263,88.277,88.245,88.276,222500000.0
2006-02-06 23:34:00,88.253,88.284,88.242,88.262,252699996.0
2006-02-06 23:35:00,88.246,88.263,88.233,88.251,210900003.0
2006-02-06 23:36:00,88.251,88.251,88.22,88.221,259700000.0
2006-02-06 23:37:00,88.252,88.252,88.215,88.237,211700004.0
2006-02-06 23:38:00,88.237,88.249,88.214,88.221,151499999.0
2006-02-06 23:39:00,88.22,88.242,88.155,88.239,187100002.0
2006-02-06 23:40:00,88.219,88.241,88.217,88.24,179500001.0
2006-02-06 23:41:00,88.243,88.249,88.22,88.225,265300001.0
2006-02-06 23:42:00,88.243,88.245,88.215,88.22,273499997.0
2006-02-06 23:43:00,88.227,88.24,88.205,88.225,176899999.0
2006-02-06 23:44:00,88.228,88.24,88.219,88.235,123899999.0
2006-02-06 23:45:00,88.231,88.239,88.208,88.208,138600000.0
2006-02-06 23:46:00,88.223,88.223,88.179,88.179,335800001.0
2006-02-06 23:47:00,88.189,88.203,88.177,88.186,118300000.0
2006-02-06 23:48:00,88.189,88.237,88.189,88.237,176999997.0
2006-02-06 23:49:00,88.223,88.23,88.2,88.213,136700000.0
2006-02-06 23:50:00,88.228,88.23,88.205,88.205,172599999.0
2006-02-06 23:51:00,88.201,88.219,88.172,88.202,133699999.0
2006-02-06 23:52:00,88.227,88.227,88.194,88.201,156000001.0
2006-02-06 23:53:00,88.196,88.217,88.176,88.217,167599999.0
2006-02-06 23:54:00,88.2,88.215,88.2,88.215,114900001.0
2006-02-06 23:55:00,88.208,88.22,88.199,88.215,207000000.0
2006-02-06 23:56:00,88.217,88.219,88.201,88.207,129700000.0
2006-02-06 23:57:00,88.196,88.213,88.187,88.199,109799999.0
2006-02-06 23:58:00,88.2,88.214,88.187,88.191,145000000.0
2006-02-06 23:59:00,88.209,88.232,88.202,88.22,201699998.0
2006-02-07 00:00:00,88.223,88.241,88.197,88.22,114700002.0
2006-02-07 00:01:00,88.223,88.245,88.204,88.229,326499996.0
2006-02-07 00:02:00,88.262,88.272,88.231,88.237,273699999.0
2006-02-07 00:03:00,88.212,88.28,88.212,88.28,184800001.0
2006-02-07 00:04:00,88.285,88.285,88.224,88.247,175999998.0
2006-02-07 00:05:00,88.274,88.285,88.247,88.256,186100001.0
2006-02-07 00:06:00,88.287,88.294,88.245,88.27,204499998.0
2006-02-07 00:07:00,88.261,88.286,88.245,88.282,126300000.0
2006-02-07 00:08:00,88.244,88.29,88.242,88.286,194000000.0
2006-02-07 00:09:00,88.299,88.311,88.263,88.289,201100000.0
2006-02-07 00:10:00,88.284,88.29,88.244,88.278,222400002.0
2006-02-07 00:11:00,88.276,88.289,88.25,88.266,266099998.0
2006-02-07 00:12:00,88.253,88.285,88.253,88.268,162499998.0
2006-02-07 00:13:00,88.261,88.278,88.244,88.254,240600003.0
2006-02-07 00:14:00,88.254,88.292,88.242,88.259,238699998.0
2006-02-07 00:15:00,88.256,88.287,88.234,88.243,228500002.0
2006-02-07 00:16:00,88.27,88.276,88.223,88.223,247099998.0
2006-02-07 00:17:00,88.235,88.261,88.211,88.24,188300000.0
2006-02-07 00:18:00,88.241,88.268,88.237,88.256,298899998.0
2006-02-07 00:19:00,88.255,88.266,88.235,88.246,123600001.0
2006-02-07 00:20:00,88.254,88.267,88.236,88.237,191099998.0
2006-02-07 00:21:00,88.238,88.275,88.217,88.245,281999999.0
2006-02-07 00:22:00,88.264,88.28,88.233,88.235,276499995.0
2006-02-07 00:23:00,88.237,88.282,88.232,88.274,324699993.0
2006-02-07 00:24:00,88.282,88.288,88.227,88.227,190700002.0
2006-02-07 00:25:00,88.224,88.275,88.224,88.243,191699996.0
2006-02-07 00:26:00,88.259,88.284,88.235,88.262,238500005.0
2006-02-07 00:27:00,88.252,88.32,88.252,88.32,180699999.0
2006-02-07 00:28:00,88.288,88.317,88.27,88.27,190399998.0
2006-02-07 00:29:00,88.296,88.325,88.274,88.288,180100000.0
2006-02-07 00:30:00,88.277,88.317,88.255,88.304,193299998.0
2006-02-07 00:31:00,88.302,88.302,88.281,88.282,187700001.0
2006-02-07 00:32:00,88.293,88.297,88.27,88.27,198599997.0
2006-02-07 00:33:00,88.277,88.294,88.26,88.268,169399999.0
2006-02-07 00:34:00,88.267,88.284,88.26,88.26,192099997.0
2006-02-07 00:35:00,88.274,88.281,88.251,88.251,90599999.0
2006-02-07 00:36:00,88.251,88.268,88.242,88.268,341699998.0
2006-02-07 00:37:00,88.257,88.26,88.232,88.232,224999997.0
2006-02-07 00:38:00,88.242,88.263,88.237,88.262,322900002.0
2006-02-07 00:39:00,88.247,88.265,88.242,88.242,231800001.0
2006-02-07 00:40:00,88.268,88.281,88.247,88.247,253300001.0
2006-02-07 00:41:00,88.28,88.28,88.258,88.265,227600001.0
2006-02-07 00:42:00,88.267,88.281,88.247,88.247,312699995.0
2006-02-07 00:43:00,88.267,88.281,88.234,88.281,178199999.0
2006-02-07 00:44:00,88.255,88.279,88.246,88.249,215299998.0
2006-02-07 00:45:00,88.248,88.291,88.248,88.291,135500001.0
2006-02-07 00:46:00,88.288,88.308,88.288,88.306,114399999.0
2006-02-07 00:47:00,88.284,88.303,88.28,88.303,221499998.0
2006-02-07 00:48:00,88.29,88.306,88.268,88.285,208600000.0
2006-02-07 00:49:00,88.264,88.285,88.251,88.275,269500002.0
2006-02-07 00:50:00,88.289,88.29,88.269,88.27,199200001.0
2006-02-07 00:51:00,88.282,88.285,88.256,88.283,224500001.0
2006-02-07 00:52:00,88.284,88.292,88.257,88.257,105799998.0
2006-02-07 00:53:00,88.216,88.238,88.202,88.226,189899999.0
2006-02-07 00:54:00,88.235,88.248,88.226,88.226,115899999.0
2006-02-07 00:55:00,88.246,88.254,88.226,88.231,200500001.0
2006-02-07 00:56:00,88.242,88.261,88.238,88.24,169499999.0
2006-02-07 00:57:00,88.259,88.259,88.238,88.238,104400000.0
2006-02-07 00:58:00,88.255,88.278,88.238,88.26,81899999.0
2006-02-07 00:59:00,88.27,88.27,88.212,88.216,179099995.0
2006-02-07 01:00:00,88.207,88.252,88.207,88.236,193800003.0
2006-02-07 01:01:00,88.235,88.258,88.218,88.258,175999998.0
2006-02-07 01:02:00,88.253,88.278,88.23,88.257,113900001.0
2006-02-07 01:03:00,88.284,88.31,88.261,88.31,95400000.0
2006-02-07 01:04:00,88.301,88.32,88.293,88.312,197200000.0
2006-02-07 01:05:00,88.311,88.323,88.295,88.309,200199998.0
2006-02-07 01:06:00,88.321,88.353,88.301,88.353,187199999.0
2006-02-07 01:07:00,88.344,88.358,88.329,88.352,100499999.0
2006-02-07 01:08:00,88.324,88.341,88.309,88.335,285699999.0
2006-02-07 01:09:00,88.326,88.356,88.326,88.356,297299999.0
2006-02-07 01:10:00,88.348,88.376,88.348,88.376,95400000.0
2006-02-07 01:11:00,88.357,88.374,88.344,88.362,198000000.0
2006-02-07 01:12:00,88.368,88.368,88.33,88.33,72400000.0
2006-02-07 01:13:00,88.318,88.336,88.306,88.323,144000002.0
2006-02-07 01:14:00,88.297,88.322,88.287,88.299,378700003.0
2006-02-07 01:15:00,88.277,88.304,88.277,88.295,100300000.0
2006-02-07 01:16:00,88.295,88.3,88.274,88.274,102500002.0
2006-02-07 01:17:00,88.295,88.31,88.286,88.302,273700001.0
2006-02-07 01:18:00,88.285,88.322,88.271,88.301,209700000.0
2006-02-07 01:19:00,88.307,88.315,88.282,88.307,187800000.0
2006-02-07 01:20:00,88.307,88.335,88.294,88.31,143200004.0
2006-02-07 01:21:00,88.328,88.328,88.286,88.289,135299998.0
2006-02-07 01:22:00,88.291,88.309,88.283,88.298,279100000.0
2006-02-07 01:23:00,88.29,88.292,88.258,88.262,181399998.0
2006-02-07 01:24:00,88.259,88.278,88.25,88.274,167599999.0
2006-02-07 01:25:00,88.27,88.292,88.267,88.292,283699997.0
2006-02-07 01:26:00,88.285,88.308,88.269,88.308,196000002.0
2006-02-07 01:27:00,88.285,88.301,88.272,88.29,116800001.0
2006-02-07 01:28:00,88.297,88.313,88.287,88.288,121999997.0
2006-02-07 01:29:00,88.294,88.31,88.29,88.305,140899998.0
2006-02-07 01:30:00,88.305,88.31,88.28,88.282,251199999.0
2006-02-07 01:31:00,88.292,88.317,88.288,88.305,294999999.0
2006-02-07 01:32:00,88.286,88.305,88.268,88.278,180000001.0
2006-02-07 01:33:00,88.285,88.29,88.261,88.271,202699996.0
2006-02-07 01:34:00,88.261,88.289,88.231,88.269,171099998.0
2006-02-07 01:35:00,88.282,88.295,88.266,88.288,124999999.0
2006-02-07 01:36:00,88.287,88.3,88.276,88.293,233499999.0
2006-02-07 01:37:00,88.295,88.3,88.275,88.288,232399996.0
2006-02-07 01:38:00,88.278,88.3,88.273,88.295,157400001.0
2006-02-07 01:39:00,88.295,88.295,88.276,88.28,82899998.0
2006-02-07 01:40:00,88.294,88.294,88.247,88.252,257700000.0
2006-02-07 01:41:00,88.269,88.29,88.266,88.29,99900000.0
2006-02-07 01:42:00,88.287,88.3,88.275,88.293,210499998.0
2006-02-07 01:43:00,88.293,88.32,88.279,88.303,173599996.0
2006-02-07 01:44:00,88.289,88.314,88.267,88.283,257199998.0
2006-02-07 01:45:00,88.289,88.306,88.276,88.278,213999998.0
2006-02-07 01:46:00,88.305,88.31,88.287,88.304,188400000.0
2006-02-07 01:47:00,88.307,88.312,88.289,88.296,199600002.0
2006-02-07 01:48:00,88.29,88.319,88.277,88.299,166899999.0
2006-02-07 01:49:00,88.325,88.333,88.306,88.315,211400002.0
2006-02-07 01:50:00,88.306,88.327,88.293,88.321,201700001.0
2006-02-07 01:51:00,88.318,88.32,88.297,88.301,148000001.0
2006-02-07 01:52:00,88.317,88.337,88.306,88.309,211699999.0
2006-02-07 01:53:00,88.306,88.322,88.297,88.314,137100000.0
2006-02-07 01:54:00,88.295,88.32,88.288,88.308,212599998.0
2006-02-07 01:55:00,88.298,88.318,88.297,88.318,100000000.0
2006-02-07 01:56:00,88.284,88.311,88.284,88.302,105299999.0
2006-02-07 01:57:00,88.308,88.312,88.277,88.294,225099999.0
2006-02-07 01:58:00,88.302,88.314,88.289,88.297,197200000.0
2006-02-07 01:59:00,88.315,88.315,88.28,88.291,361499998.0
2006-02-07 02:00:00,88.301,88.313,88.291,88.313,142800003.0
2006-02-07 02:01:00,88.312,88.312,88.277,88.28,257799999.0
2006-02-07 02:02:00,88.303,88.307,88.274,88.274,220999999.0
2006-02-07 02:03:00,88.294,88.328,88.294,88.327,239300000.0
2006-02-07 02:04:00,88.313,88.33,88.285,88.306,249399999.0
2006-02-07 02:05:00,88.292,88.31,88.274,88.303,162199996.0
2006-02-07 02:06:00,88.289,88.307,88.285,88.298,99899999.0
2006-02-07 02:07:00,88.298,88.323,88.293,88.306,258299999.0
2006-02-07 02:08:00,88.289,88.308,88.282,88.303,165900001.0
2006-02-07 02:09:00,88.309,88.316,88.297,88.305,260000002.0
2006-02-07 02:10:00,88.3,88.316,88.283,88.302,180799998.0
2006-02-07 02:11:00,88.311,88.312,88.287,88.287,314799998.0
2006-02-07 02:12:00,88.278,88.302,88.27,88.302,281999998.0
2006-02-07 02:13:00,88.291,88.31,88.29,88.305,195399999.0
2006-02-07 02:14:00,88.312,88.312,88.292,88.292,35500000.0
2006-02-07 02:15:00,88.314,88.314,88.259,88.286,346400003.0
2006-02-07 02:16:00,88.302,88.308,88.276,88.294,186300000.0
2006-02-07 02:17:00,88.313,88.317,88.289,88.289,157699996.0
2006-02-07 02:18:00,88.296,88.306,88.266,88.283,184400002.0
2006-02-07 02:19:00,88.298,88.313,88.283,88.287,300800000.0
2006-02-07 02:20:00,88.315,88.315,88.28,88.283,184400002.0
2006-02-07 02:21:00,88.3,88.309,88.269,88.289,248799997.0
2006-02-07 02:22:00,88.31,88.311,88.289,88.294,124500000.0
2006-02-07 02:23:00,88.3,88.315,88.287,88.305,187400004.0
2006-02-07 02:24:00,88.302,88.313,88.282,88.282,213600001.0
2006-02-07 02:25:00,88.281,88.291,88.261,88.268,184899997.0
2006-02-07 02:26:00,88.276,88.289,88.255,88.255,146699997.0
2006-02-07 02:27:00,88.277,88.277,88.246,88.246,236199998.0
2006-02-07 02:28:00,88.252,88.285,88.251,88.285,170499998.0
2006-02-07 02:29:00,88.266,88.293,88.266,88.292,222199999.0
2006-02-07 02:30:00,88.289,88.3,88.26,88.29,130199998.0
2006-02-07 02:31:00,88.273,88.294,88.273,88.288,219299999.0
2006-02-07 02:32:00,88.285,88.289,88.262,88.262,232100001.0
2006-02-07 02:33:00,88.276,88.286,88.26,88.269,95299999.0
2006-02-07 02:34:00,88.269,88.294,88.268,88.275,112600001.0
2006-02-07 02:35:00,88.255,88.284,88.253,88.271,175299999.0
2006-02-07 02:36:00,88.273,88.28,88.255,88.255,187999998.0
2006-02-07 02:37:00,88.254,88.281,88.251,88.271,252100004.0
2006-02-07 02:38:00,88.266,88.287,88.252,88.287,226199998.0
2006-02-07 02:39:00,88.295,88.295,88.253,88.253,248599999.0
2006-02-07 02:40:00,88.28,88.294,88.266,88.287,277599996.0
2006-02-07 02:41:00,88.295,88.308,88.283,88.284,148099999.0
2006-02-07 02:42:00,88.277,88.301,88.277,88.297,175900003.0
2006-02-07 02:43:00,88.275,88.3,88.245,88.291,369899997.0
2006-02-07 02:44:00,88.289,88.302,88.271,88.291,183499999.0
2006-02-07 02:45:00,88.274,88.3,88.27,88.29,155300001.0
2006-02-07 02:46:00,88.296,88.309,88.282,88.297,236099996.0
2006-02-07 02:47:00,88.284,88.307,88.282,88.298,375699998.0
2006-02-07 02:48:00,88.28,88.3,88.28,88.3,171900001.0
2006-02-07 02:49:00,88.296,88.31,88.284,88.286,174900003.0
2006-02-07 02:50:00,88.274,88.297,88.27,88.293,312599996.0
2006-02-07 02:51:00,88.29,88.298,88.274,88.279,105400000.0
2006-02-07 02:52:00,88.268,88.288,88.251,88.27,178800001.0
2006-02-07 02:53:00,88.264,88.278,88.251,88.272,176899998.0
2006-02-07 02:54:00,88.256,88.294,88.256,88.291,172199999.0
2006-02-07 02:55:00,88.297,88.298,88.261,88.261,250500002.0
2006-02-07 02:56:00,88.265,88.28,88.245,88.256,259699999.0
2006-02-07 02:57:00,88.272,88.277,88.245,88.262,255000000.0
2006-02-07 02:58:00,88.265,88.275,88.245,88.252,191900001.0
2006-02-07 02:59:00,88.265,88.268,88.241,88.253,141600001.0
2006-02-07 03:00:00,88.263,88.27,88.247,88.258,135199998.0
2006-02-07 03:01:00,88.265,88.27,88.248,88.249,109300000.0
2006-02-07 03:02:00,88.266,88.276,88.251,88.258,64600000.0
2006-02-07 03:03:00,88.264,88.286,88.257,88.278,226100000.0
2006-02-07 03:04:00,88.278,88.295,88.272,88.293,77699999.0
2006-02-07 03:05:00,88.279,88.303,88.279,88.3,91799999.0
2006-02-07 03:06:00,88.281,88.306,88.276,88.288,181199999.0
2006-02-07 03:07:00,88.286,88.289,88.255,88.263,183200001.0
2006-02-07 03:08:00,88.288,88.288,88.259,88.264,209700002.0
2006-02-07 03:09:00,88.265,88.276,88.243,88.261,273200000.0
2006-02-07 03:10:00,88.273,88.273,88.242,88.244,242099999.0
2006-02-07 03:11:00,88.254,88.275,88.238,88.26,99300001.0
2006-02-07 03:12:00,88.281,88.281,88.234,88.234,260200000.0
2006-02-07 03:13:00,88.233,88.258,88.233,88.258,85099999.0
2006-02-07 03:14:00,88.269,88.269,88.246,88.246,192700001.0
2006-02-07 03:15:00,88.266,88.269,88.242,88.256,218900000.0
2006-02-07 03:16:00,88.263,88.277,88.245,88.264,196700001.0
2006-02-07 03:17:00,88.276,88.289,88.261,88.261,236599998.0
2006-02-07 03:18:00,88.295,88.308,88.281,88.281,178999999.0
2006-02-07 03:19:00,88.288,88.289,88.252,88.254,131400000.0
2006-02-07 03:20:00,88.263,88.277,88.242,88.26,328399996.0
2006-02-07 03:21:00,88.256,88.268,88.238,88.258,209999995.0
2006-02-07 03:22:00,88.274,88.288,88.263,88.275,174799999.0
2006-02-07 03:23:00,88.266,88.278,88.256,88.272,155900002.0
2006-02-07 03:24:00,88.25,88.272,88.248,88.268,217900001.0
2006-02-07 03:25:00,88.256,88.273,88.247,88.263,218999998.0
2006-02-07 03:26:00,88.261,88.271,88.242,88.245,143599999.0
2006-02-07 03:27:00,88.262,88.272,88.248,88.256,196599998.0
2006-02-07 03:28:00,88.269,88.292,88.257,88.276,155200003.0
2006-02-07 03:29:00,88.273,88.273,88.239,88.239,254400001.0
2006-02-07 03:30:00,88.264,88.279,88.255,88.257,186200001.0
2006-02-07 03:31:00,88.276,88.278,88.234,88.241,164299996.0
2006-02-07 03:32:00,88.242,88.256,88.217,88.241,117100000.0
2006-02-07 03:33:00,88.246,88.265,88.234,88.258,329899996.0
2006-02-07 03:34:00,88.251,88.256,88.206,88.238,147899999.0
2006-02-07 03:35:00,88.218,88.239,88.188,88.225,166499999.0
2006-02-07 03:36:00,88.207,88.242,88.204,88.235,176299999.0
2006-02-07 03:37:00,88.248,88.248,88.22,88.232,172199998.0
2006-02-07 03:38:00,88.227,88.249,88.227,88.243,183100000.0
2006-02-07 03:39:00,88.229,88.241,88.21,88.222,213699995.0
2006-02-07 03:40:00,88.221,88.246,88.221,88.24,319100000.0
2006-02-07 03:41:00,88.23,88.249,88.219,88.228,184099998.0
2006-02-07 03:42:00,88.234,88.239,88.212,88.238,212999996.0
2006-02-07 03:43:00,88.204,88.228,88.166,88.198,242100003.0
2006-02-07 03:44:00,88.224,88.235,88.207,88.216,126699998.0
2006-02-07 03:45:00,88.224,88.237,88.204,88.217,222899995.0
2006-02-07 03:46:00,88.215,88.222,88.194,88.202,227000000.0
2006-02-07 03:47:00,88.211,88.234,88.208,88.23,245099997.0
2006-02-07 03:48:00,88.226,88.237,88.211,88.214,150899999.0
2006-02-07 03:49:00,88.223,88.229,88.2,88.216,151400002.0
2006-02-07 03:50:00,88.192,88.23,88.192,88.23,149900000.0
2006-02-07 03:51:00,88.221,88.227,88.186,88.213,132300000.0
2006-02-07 03:52:00,88.193,88.222,88.185,88.215,126599999.0
2006-02-07 03:53:00,88.172,88.223,88.172,88.201,169400000.0
2006-02-07 03:54:00,88.196,88.208,88.173,88.173,79500000.0
2006-02-07 03:55:00,88.181,88.195,88.165,88.182,122099999.0
2006-02-07 03:56:00,88.195,88.203,88.174,88.18,175200000.0
2006-02-07 03:57:00,88.16,88.19,88.16,88.178,224499997.0
2006-02-07 03:58:00,88.154,88.184,88.154,88.164,160399996.0
2006-02-07 03:59:00,88.169,88.183,88.154,88.163,220599997.0
2006-02-07 04:00:00,88.172,88.172,88.128,88.141,282399996.0
2006-02-07 04:01:00,88.168,88.186,88.16,88.163,211599998.0
2006-02-07 04:02:00,88.179,88.208,88.166,88.179,137199999.0
2006-02-07 04:03:00,88.203,88.203,88.179,88.182,91000002.0
2006-02-07 04:04:00,88.215,88.232,88.203,88.204,179999998.0
2006-02-07 04:05:00,88.203,88.217,88.198,88.212,162399999.0
2006-02-07 04:06:00,88.205,88.211,88.175,88.194,161499999.0
2006-02-07 04:07:00,88.202,88.202,88.172,88.188,324900000.0
2006-02-07 04:08:00,88.173,88.204,88.172,88.2,182900000.0
2006-02-07 04:09:00,88.201,88.202,88.171,88.171,112700000.0
2006-02-07 04:10:00,88.175,88.186,88.164,88.181,173499998.0
2006-02-07 04:11:00,88.161,88.179,88.128,88.139,126399999.0
2006-02-07 04:12:00,88.133,88.138,88.109,88.12,158900002.0
2006-02-07 04:13:00,88.12,88.141,88.107,88.135,131800001.0
2006-02-07 04:14:00,88.126,88.14,88.114,88.127,163899998.0
2006-02-07 04:15:00,88.124,88.146,88.106,88.118,220099999.0
2006-02-07 04:16:00,88.14,88.14,88.115,88.115,258699998.0
2006-02-07 04:17:00,88.11,88.134,88.109,88.128,196000000.0
2006-02-07 04:18:00,88.136,88.14,88.113,88.118,193299995.0
2006-02-07 04:19:00,88.131,88.16,88.131,88.145,232800000.0
2006-02-07 04:20:00,88.124,88.15,88.124,88.15,141900000.0
2006-02-07 04:21:00,88.145,88.153,88.123,88.142,250599997.0
2006-02-07 04:22:00,88.147,88.169,88.146,88.165,138499999.0
2006-02-07 04:23:00,88.172,88.196,88.162,88.172,47600000.0
2006-02-07 04:24:00,88.158,88.198,88.158,88.198,197500000.0
2006-02-07 04:25:00,88.187,88.216,88.187,88.216,107399999.0
2006-02-07 04:26:00,88.206,88.23,88.206,88.23,110700001.0
2006-02-07 04:27:00,88.22,88.235,88.199,88.224,123299996.0
2006-02-07 04:28:00,88.211,88.231,88.21,88.229,237099998.0
2006-02-07 04:29:00,88.207,88.227,88.194,88.211,177900005.0
2006-02-07 04:30:00,88.217,88.223,88.203,88.207,245200000.0
2006-02-07 04:31:00,88.232,88.24,88.218,88.221,292400002.0
2006-02-07 04:32:00,88.245,88.254,88.228,88.232,169200005.0
2006-02-07 04:33:00,88.243,88.247,88.221,88.222,314400003.0
2006-02-07 04:34:00,88.225,88.225,88.187,88.187,160599998.0
2006-02-07 04:35:00,88.195,88.219,88.188,88.191,305799998.0
2006-02-07 04:36:00,88.2,88.214,88.189,88.189,190599998.0
2006-02-07 04:37:00,88.162,88.201,88.162,88.201,174999998.0
2006-02-07 04:38:00,88.208,88.217,88.183,88.201,141900000.0
2006-02-07 04:39:00,88.208,88.224,88.195,88.204,108200000.0
2006-02-07 04:40:00,88.211,88.211,88.192,88.195,249399999.0
2006-02-07 04:41:00,88.195,88.213,88.185,88.197,218499998.0
2006-02-07 04:42:00,88.201,88.224,88.189,88.221,187099995.0
2006-02-07 04:43:00,88.208,88.223,88.203,88.217,73700001.0
2006-02-07 04:44:00,88.223,88.223,88.195,88.208,195799995.0
2006-02-07 04:45:00,88.193,88.219,88.188,88.207,187000002.0
2006-02-07 04:46:00,88.2,88.229,88.19,88.201,159299998.0
2006-02-07 04:47:00,88.194,88.214,88.184,88.19,227399996.0
2006-02-07 04:48:00,88.189,88.195,88.167,88.18,195799999.0
2006-02-07 04:49:00,88.188,88.213,88.169,88.197,163800001.0
2006-02-07 04:50:00,88.211,88.219,88.194,88.213,181499998.0
2006-02-07 04:51:00,88.199,88.22,88.178,88.193,341899994.0
2006-02-07 04:52:00,88.184,88.196,88.166,88.183,182899996.0
2006-02-07 04:53:00,88.185,88.193,88.166,88.17,329399997.0
2006-02-07 04:54:00,88.185,88.193,88.156,88.177,306900005.0
2006-02-07 04:55:00,88.171,88.197,88.165,88.184,206299997.0
2006-02-07 04:56:00,88.185,88.198,88.171,88.185,99300000.0
2006-02-07 04:57:00,88.185,88.205,88.182,88.197,156000003.0
2006-02-07 04:58:00,88.204,88.212,88.181,88.181,159999999.0
2006-02-07 04:59:00,88.19,88.206,88.183,88.203,242799997.0
2006-02-07 05:00:00,88.21,88.21,88.186,88.198,113700002.0
2006-02-07 05:01:00,88.193,88.216,88.186,88.21,183299994.0
2006-02-07 05:02:00,88.222,88.227,88.203,88.203,233500000.0
2006-02-07 05:03:00,88.192,88.222,88.19,88.222,165700002.0
2006-02-07 05:04:00,88.217,88.221,88.201,88.207,274999997.0
2006-02-07 05:05:00,88.197,88.22,88.178,88.21,201400002.0
2006-02-07 05:06:00,88.213,88.223,88.191,88.191,216599998.0
2006-02-07 05:07:00,88.223,88.232,88.203,88.204,222199999.0
2006-02-07 05:08:00,88.225,88.235,88.209,88.209,160800005.0
2006-02-07 05:09:00,88.223,88.234,88.201,88.225,216900000.0
2006-02-07 05:10:00,88.204,88.228,88.203,88.221,136200000.0
2006-02-07 05:11:00,88.204,88.23,88.189,88.222,186399996.0
2006-02-07 05:12:00,88.203,88.221,88.185,88.206,189000002.0
2006-02-07 05:13:00,88.188,88.22,88.188,88.22,198100001.0
2006-02-07 05:14:00,88.215,88.223,88.194,88.206,351500000.0
2006-02-07 05:15:00,88.219,88.228,88.193,88.209,174100000.0
2006-02-07 05:16:00,88.227,88.248,88.205,88.223,193900000.0
2006-02-07 05:17:00,88.202,88.233,88.202,88.233,248899996.0
2006-02-07 05:18:00,88.226,88.244,88.214,88.214,112800002.0
2006-02-07 05:19:00,88.232,88.238,88.194,88.205,164800002.0
2006-02-07 05:20:00,88.216,88.236,88.201,88.219,123700001.0
2006-02-07 05:21:00,88.199,88.223,88.199,88.209,191499997.0
2006-02-07 05:22:00,88.209,88.219,88.192,88.213,161100000.0
2006-02-07 05:23:00,88.195,88.225,88.185,88.203,194199995.0
2006-02-07 05:24:00,88.206,88.214,88.191,88.193,151400001.0
2006-02-07 05:25:00,88.192,88.225,88.192,88.213,155799998.0
2006-02-07 05:26:00,88.196,88.223,88.196,88.223,179699998.0
2006-02-07 05:27:00,88.212,88.227,88.188,88.211,145200002.0
2006-02-07 05:28:00,88.222,88.228,88.188,88.207,217199998.0
2006-02-07 05:29:00,88.214,88.225,88.193,88.206,180699999.0
2006-02-07 05:30:00,88.233,88.238,88.212,88.218,196699998.0
2006-02-07 05:31:00,88.207,88.239,88.207,88.219,232499999.0
2006-02-07 05:32:00,88.22,88.236,88.205,88.216,179200000.0
2006-02-07 05:33:00,88.224,88.239,88.216,88.231,198500001.0
2006-02-07 05:34:00,88.208,88.227,88.195,88.227,222999998.0
2006-02-07 05:35:00,88.212,88.232,88.21,88.227,251500001.0
2006-02-07 05:36:00,88.214,88.24,88.21,88.233,156799998.0
2006-02-07 05:37:00,88.234,88.237,88.209,88.211,349800000.0
2006-02-07 05:38:00,88.23,88.265,88.224,88.265,304200003.0
2006-02-07 05:39:00,88.262,88.262,88.24,88.26,192300003.0
2006-02-07 05:40:00,88.247,88.283,88.244,88.268,196900001.0
2006-02-07 05:41:00,88.274,88.287,88.253,88.275,316300006.0
2006-02-07 05:42:00,88.259,88.272,88.232,88.249,102300000.0
2006-02-07 05:43:00,88.257,88.273,88.243,88.25,113400000.0
2006-02-07 05:44:00,88.26,88.267,88.24,88.248,153000000.0
2006-02-07 05:45:00,88.262,88.268,88.24,88.255,256700001.0
2006-02-07 05:46:00,88.235,88.27,88.235,88.27,177500001.0
2006-02-07 05:47:00,88.266,88.274,88.246,88.259,210099997.0
2006-02-07 05:48:00,88.265,88.291,88.265,88.291,84700001.0
2006-02-07 05:49:00,88.277,88.298,88.269,88.289,159999999.0
2006-02-07 05:50:00,88.296,88.296,88.272,88.272,177899998.0
2006-02-07 05:51:00,88.292,88.292,88.252,88.263,145699999.0
2006-02-07 05:52:00,88.268,88.273,88.239,88.255,194900000.0
2006-02-07 05:53:00,88.271,88.271,88.236,88.236,240900002.0
2006-02-07 05:54:00,88.26,88.269,88.24,88.243,118399999.0
2006-02-07 05:55:00,88.252,88.273,88.243,88.261,171599999.0
2006-02-07 05:56:00,88.268,88.302,88.268,88.302,180899998.0
2006-02-07 05:57:00,88.303,88.303,88.273,88.284,143400004.0
2006-02-07 05:58:00,88.3,88.3,88.277,88.28,139599998.0
2006-02-07 05:59:00,88.272,88.29,88.254,88.267,133400002.0
2006-02-07 06:00:00,88.243,88.272,88.24,88.26,267400002.0
2006-02-07 06:01:00,88.273,88.278,88.254,88.26,133200000.0
2006-02-07 06:02:00,88.259,88.28,88.255,88.262,226599997.0
2006-02-07 06:03:00,88.271,88.286,88.253,88.271,173699998.0
2006-02-07 06:04:00,88.285,88.291,88.265,88.275,231999996.0
2006-02-07 06:05:00,88.285,88.292,88.268,88.272,110799999.0
2006-02-07 06:06:00,88.253,88.276,88.235,88.244,261700000.0
2006-02-07 06:07:00,88.25,88.25,88.227,88.227,90200001.0
2006-02-07 06:08:00,88.253,88.258,88.227,88.246,172700000.0
2006-02-07 06:09:00,88.255,88.255,88.233,88.237,230299999.0
2006-02-07 06:10:00,88.249,88.258,88.228,88.24,207799999.0
2006-02-07 06:11:00,88.245,88.262,88.242,88.258,159300002.0
2006-02-07 06:12:00,88.241,88.268,88.24,88.268,187399999.0
2006-02-07 06:13:00,88.265,88.27,88.241,88.253,150100003.0
2006-02-07 06:14:00,88.252,88.27,88.243,88.26,254999996.0
2006-02-07 06:15:00,88.247,88.264,88.241,88.257,232299998.0
2006-02-07 06:16:00,88.251,88.253,88.229,88.233,229399997.0
2006-02-07 06:17:00,88.233,88.259,88.232,88.233,278599999.0
2006-02-07 06:18:00,88.243,88.258,88.231,88.251,272899999.0
2006-02-07 06:19:00,88.24,88.271,88.235,88.257,157100002.0
2006-02-07 06:20:00,88.247,88.27,88.247,88.265,168800002.0
2006-02-07 06:21:00,88.27,88.282,88.257,88.268,120200000.0
2006-02-07 06:22:00,88.283,88.288,88.263,88.265,281499997.0
2006-02-07 06:23:00,88.258,88.281,88.257,88.281,112099999.0
2006-02-07 06:24:00,88.283,88.29,88.263,88.268,218900003.0
2006-02-07 06:25:00,88.29,88.295,88.271,88.276,233199998.0
2006-02-07 06:26:00,88.258,88.285,88.258,88.285,168599997.0
2006-02-07 06:27:00,88.267,88.289,88.264,88.272,140599999.0
2006-02-07 06:28:00,88.258,88.263,88.241,88.257,161999997.0
2006-02-07 06:29:00,88.265,88.27,88.225,88.249,148500002.0
2006-02-07 06:30:00,88.251,88.278,88.25,88.276,114999999.0
2006-02-07 06:31:00,88.267,88.292,88.264,88.284,220399998.0
2006-02-07 06:32:00,88.283,88.291,88.259,88.267,239600003.0
2006-02-07 06:33:00,88.266,88.279,88.257,88.274,179299997.0
2006-02-07 06:34:00,88.257,88.29,88.257,88.277,110099999.0
2006-02-07 06:35:00,88.278,88.302,88.267,88.287,230599998.0
2006-02-07 06:36:00,88.3,88.308,88.287,88.291,115700001.0
2006-02-07 06:37:00,88.294,88.312,88.293,88.307,128900000.0
2006-02-07 06:38:00,88.29,88.318,88.285,88.318,293799999.0
2006-02-07 06:39:00,88.317,88.325,88.301,88.308,141700000.0
2006-02-07 06:40:00,88.32,88.337,88.306,88.324,117100000.0
2006-02-07 06:41:00,88.324,88.328,88.305,88.308,178899999.0
2006-02-07 06:42:00,88.31,88.32,88.291,88.3,196599998.0
2006-02-07 06:43:00,88.307,88.307,88.283,88.285,285799996.0
2006-02-07 06:44:00,88.286,88.31,88.286,88.305,125800000.0
2006-02-07 06:45:00,88.297,88.31,88.288,88.303,101200001.0
2006-02-07 06:46:00,88.309,88.309,88.286,88.287,169099999.0
2006-02-07 06:47:00,88.286,88.317,88.286,88.313,101800000.0
2006-02-07 06:48:00,88.312,88.32,88.295,88.298,312100001.0
2006-02-07 06:49:00,88.294,88.314,88.291,88.306,177799998.0
2006-02-07 06:50:00,88.283,88.313,88.283,88.307,154099998.0
2006-02-07 06:51:00,88.298,88.31,88.285,88.305,158499999.0
2006-02-07 06:52:00,88.307,88.309,88.279,88.283,239399998.0
2006-02-07 06:53:00,88.294,88.294,88.269,88.274,143800002.0
2006-02-07 06:54:00,88.292,88.298,88.275,88.286,221100002.0
2006-02-07 06:55:00,88.294,88.296,88.279,88.279,118799997.0
2006-02-07 06:56:00,88.275,88.298,88.268,88.298,279000003.0
2006-02-07 06:57:00,88.297,88.3,88.271,88.281,188799999.0
2006-02-07 06:58:00,88.285,88.305,88.265,88.285,175200003.0
2006-02-07 06:59:00,88.305,88.305,88.273,88.305,138799998.0
2006-02-07 07:00:00,88.282,88.305,88.278,88.305,147700001.0
2006-02-07 07:01:00,88.277,88.297,88.271,88.286,147399999.0
2006-02-07 07:02:00,88.287,88.307,88.277,88.287,260400004.0
2006-02-07 07:03:00,88.277,88.299,88.273,88.294,155199999.0
2006-02-07 07:04:00,88.292,88.305,88.279,88.295,127899999.0
2006-02-07 07:05:00,88.277,88.3,88.274,88.295,228600000.0
2006-02-07 07:06:00,88.297,88.305,88.284,88.291,139800000.0
2006-02-07 07:07:00,88.304,88.304,88.26,88.273,231799997.0
2006-02-07 07:08:00,88.278,88.29,88.263,88.272,213599997.0
2006-02-07 07:09:00,88.28,88.295,88.258,88.275,163800002.0
2006-02-07 07:10:00,88.285,88.285,88.25,88.25,180400002.0
2006-02-07 07:11:00,88.276,88.284,88.256,88.256,119700001.0
2006-02-07 07:12:00,88.263,88.273,88.249,88.262,132299998.0
2006-02-07 07:13:00,88.267,88.271,88.247,88.249,178999999.0
2006-02-07 07:14:00,88.24,88.259,88.235,88.252,187600000.0
2006-02-07 07:15:00,88.222,88.258,88.222,88.244,267800000.0
2006-02-07 07:16:00,88.255,88.273,88.221,88.243,208799997.0
2006-02-07 07:17:00,88.255,88.269,88.24,88.257,109600000.0
2006-02-07 07:18:00,88.261,88.261,88.232,88.232,160000000.0
2006-02-07 07:19:00,88.25,88.25,88.22,88.235,261899997.0
2006-02-07 07:20:00,88.233,88.255,88.232,88.253,160900000.0
2006-02-07 07:21:00,88.234,88.262,88.23,88.248,186800000.0
2006-02-07 07:22:00,88.243,88.248,88.218,88.234,98300000.0
2006-02-07 07:23:00,88.215,88.225,88.215,88.217,105500000.0
2006-02-07 07:24:00,88.245,88.258,88.209,88.242,190800001.0
2006-02-07 07:25:00,88.24,88.26,88.24,88.26,353700002.0
2006-02-07 07:26:00,88.258,88.282,88.249,88.27,251200003.0
2006-02-07 07:27:00,88.267,88.283,88.251,88.263,123600000.0
2006-02-07 07:28:00,88.279,88.289,88.261,88.261,154600001.0
2006-02-07 07:29:00,88.284,88.284,88.254,88.254,257599998.0
2006-02-07 07:30:00,88.243,88.264,88.241,88.263,204500001.0
2006-02-07 07:31:00,88.26,88.265,88.24,88.248,197499996.0
2006-02-07 07:32:00,88.248,88.277,88.248,88.277,190600000.0
2006-02-07 07:33:00,88.275,88.275,88.237,88.237,153700000.0
2006-02-07 07:34:00,88.252,88.267,88.236,88.257,171199998.0
2006-02-07 07:35:00,88.252,88.26,88.229,88.239,282299997.0
2006-02-07 07:36:00,88.251,88.262,88.233,88.255,300399996.0
2006-02-07 07:37:00,88.247,88.27,88.243,88.27,128100001.0
2006-02-07 07:38:00,88.244,88.275,88.244,88.263,146700000.0
2006-02-07 07:39:00,88.278,88.283,88.251,88.262,213799998.0
2006-02-07 07:40:00,88.259,88.284,88.255,88.279,159600000.0
2006-02-07 07:41:00,88.262,88.274,88.256,88.274,129400000.0
2006-02-07 07:42:00,88.274,88.277,88.25,88.25,216500004.0
2006-02-07 07:43:00,88.261,88.274,88.251,88.274,168099999.0
2006-02-07 07:44:00,88.273,88.289,88.253,88.273,152100002.0
2006-02-07 07:45:00,88.253,88.276,88.251,88.271,143200000.0
2006-02-07 07:46:00,88.263,88.28,88.238,88.264,151600000.0
2006-02-07 07:47:00,88.256,88.277,88.246,88.277,229000003.0
2006-02-07 07:48:00,88.268,88.28,88.257,88.28,199400002.0
2006-02-07 07:49:00,88.271,88.288,88.26,88.275,241900000.0
2006-02-07 07:50:00,88.269,88.299,88.239,88.275,267899999.0
2006-02-07 07:51:00,88.293,88.293,88.273,88.273,94799998.0
2006-02-07 07:52:00,88.266,88.285,88.242,88.27,93499999.0
2006-02-07 07:53:00,88.285,88.302,88.252,88.292,194000001.0
2006-02-07 07:54:00,88.278,88.297,88.272,88.292,118000000.0
2006-02-07 07:55:00,88.28,88.3,88.28,88.3,242299997.0
2006-02-07 07:56:00,88.296,88.296,88.266,88.277,130599998.0
2006-02-07 07:57:00,88.273,88.291,88.269,88.289,163099999.0
2006-02-07 07:58:00,88.283,88.284,88.262,88.267,190500001.0
2006-02-07 07:59:00,88.257,88.293,88.257,88.293,158799997.0
2006-02-07 08:00:00,88.3,88.308,88.283,88.305,115300000.0
2006-02-07 08:01:00,88.288,88.305,88.266,88.278,74000001.0
2006-02-07 08:02:00,88.261,88.286,88.259,88.27,165000002.0
2006-02-07 08:03:00,88.25,88.277,88.246,88.276,221900001.0
2006-02-07 08:04:00,88.278,88.28,88.244,88.252,134000001.0
2006-02-07 08:05:00,88.275,88.277,88.241,88.254,248499997.0
2006-02-07 08:06:00,88.277,88.303,88.277,88.294,99800001.0
2006-02-07 08:07:00,88.279,88.298,88.267,88.289,199400002.0
2006-02-07 08:08:00,88.283,88.313,88.274,88.274,125600002.0
2006-02-07 08:09:00,88.281,88.325,88.281,88.325,175599999.0
2006-02-07 08:10:00,88.301,88.33,88.292,88.323,94100000.0
2006-02-07 08:11:00,88.297,88.325,88.296,88.324,192300000.0
2006-02-07 08:12:00,88.309,88.335,88.304,88.335,167399999.0
2006-02-07 08:13:00,88.336,88.336,88.309,88.313,261400000.0
2006-02-07 08:14:00,88.32,88.32,88.294,88.314,101499999.0
2006-02-07 08:15:00,88.313,88.313,88.287,88.302,220899999.0
2006-02-07 08:16:00,88.287,88.32,88.287,88.317,197600001.0
2006-02-07 08:17:00,88.298,88.319,88.289,88.319,76500000.0
2006-02-07 08:18:00,88.303,88.32,88.293,88.305,89600000.0
2006-02-07 08:19:00,88.307,88.318,88.296,88.296,151300000.0
2006-02-07 08:20:00,88.292,88.313,88.283,88.309,145600001.0
2006-02-07 08:21:00,88.29,88.304,88.263,88.263,239300000.0
2006-02-07 08:22:00,88.271,88.301,88.271,88.301,108900000.0
2006-02-07 08:23:00,88.287,88.299,88.268,88.284,182899998.0
2006-02-07 08:24:00,88.28,88.3,88.276,88.3,233300001.0
2006-02-07 08:25:00,88.285,88.3,88.261,88.287,242500000.0
2006-02-07 08:26:00,88.278,88.3,88.277,88.3,160999999.0
2006-02-07 08:27:00,88.302,88.302,88.268,88.268,187800001.0
2006-02-07 08:28:00,88.274,88.298,88.261,88.298,253199997.0
2006-02-07 08:29:00,88.298,88.298,88.272,88.282,268799999.0
2006-02-07 08:30:00,88.289,88.3,88.269,88.282,215399997.0
2006-02-07 08:31:00,88.289,88.305,88.284,88.298,184100002.0
2006-02-07 08:32:00,88.287,88.303,88.277,88.297,212599997.0
2006-02-07 08:33:00,88.291,88.317,88.286,88.317,240799999.0
2006-02-07 08:34:00,88.309,88.324,88.29,88.296,181399997.0
2006-02-07 08:35:00,88.305,88.319,88.284,88.319,101200000.0
2006-02-07 08:36:00,88.329,88.329,88.3,88.304,119600000.0
2006-02-07 08:37:00,88.34,88.34,88.298,88.305,149999997.0
2006-02-07 08:38:00,88.326,88.327,88.296,88.313,225399997.0
2006-02-07 08:39:00,88.327,88.336,88.314,88.322,122499999.0
2006-02-07 08:40:00,88.336,88.347,88.322,88.324,267900002.0
2006-02-07 08:41:00,88.308,88.328,88.287,88.31,140499997.0
2006-02-07 08:42:00,88.307,88.341,88.307,88.341,124800003.0
2006-02-07 08:43:00,88.318,88.342,88.305,88.318,181300001.0
2006-02-07 08:44:00,88.31,88.327,88.289,88.313,315599997.0
2006-02-07 08:45:00,88.32,88.322,88.295,88.317,211000003.0
2006-02-07 08:46:00,88.305,88.324,88.297,88.312,122800000.0
2006-02-07 08:47:00,88.295,88.334,88.292,88.331,282499996.0
2006-02-07 08:48:00,88.338,88.352,88.327,88.329,169700000.0
2006-02-07 08:49:00,88.327,88.361,88.323,88.361,167299999.0
2006-02-07 08:50:00,88.356,88.366,88.323,88.337,92500000.0
2006-02-07 08:51:00,88.33,88.331,88.282,88.282,276800004.0
2006-02-07 08:52:00,88.293,88.326,88.293,88.326,136300000.0
2006-02-07 08:53:00,88.299,88.321,88.29,88.32,282399999.0
2006-02-07 08:54:00,88.311,88.333,88.302,88.332,128599998.0
2006-02-07 08:55:00,88.306,88.332,88.306,88.309,268899997.0
2006-02-07 08:56:00,88.326,88.331,88.301,88.313,176600000.0
2006-02-07 08:57:00,88.333,88.333,88.298,88.298,194799996.0
2006-02-07 08:58:00,88.309,88.318,88.284,88.284,271900001.0
2006-02-07 08:59:00,88.32,88.326,88.305,88.308,242799998.0
2006-02-07 09:00:00,88.319,88.322,88.3,88.301,210599999.0
2006-02-07 09:01:00,88.32,88.327,88.3,88.3,148400001.0
2006-02-07 09:02:00,88.32,88.333,88.309,88.324,120399999.0
2006-02-07 09:03:00,88.328,88.328,88.299,88.307,168400000.0
2006-02-07 09:04:00,88.31,88.32,88.278,88.278,273100000.0
2006-02-07 09:05:00,88.301,88.315,88.291,88.315,242500001.0
2006-02-07 09:06:00,88.319,88.322,88.296,88.305,233299998.0
2006-02-07 09:07:00,88.287,88.315,88.28,88.315,171700000.0
2006-02-07 09:08:00,88.317,88.325,88.3,88.315,166800002.0
2006-02-07 09:09:00,88.317,88.317,88.289,88.305,147199997.0
2006-02-07 09:10:00,88.291,88.31,88.275,88.303,105800000.0
2006-02-07 09:11:00,88.313,88.313,88.266,88.266,150300000.0
2006-02-07 09:12:00,88.274,88.295,88.265,88.283,118200000.0
2006-02-07 09:13:00,88.274,88.293,88.269,88.281,132000001.0
2006-02-07 09:14:00,88.281,88.291,88.265,88.265,272000001.0
2006-02-07 09:15:00,88.273,88.296,88.272,88.29,177999999.0
2006-02-07 09:16:00,88.262,88.282,88.25,88.268,131399999.0
2006-02-07 09:17:00,88.253,88.276,88.243,88.276,217400000.0
2006-02-07 09:18:00,88.263,88.28,88.259,88.276,120400000.0
2006-02-07 09:19:00,88.275,88.284,88.257,88.257,130699999.0
2006-02-07 09:20:00,88.27,88.284,88.245,88.257,192299998.0
2006-02-07 09:21:00,88.26,88.26,88.224,88.226,166599999.0
2006-02-07 09:22:00,88.253,88.255,88.222,88.231,157099999.0
2006-02-07 09:23:00,88.237,88.237,88.205,88.21,137299996.0
2006-02-07 09:24:00,88.203,88.223,88.183,88.22,157499997.0
2006-02-07 09:25:00,88.212,88.228,88.182,88.192,183500001.0
2006-02-07 09:26:00,88.185,88.202,88.165,88.181,256599997.0
2006-02-07 09:27:00,88.185,88.202,88.16,88.198,154599999.0
2006-02-07 09:28:00,88.17,88.194,88.158,88.19,252099999.0
2006-02-07 09:29:00,88.184,88.191,88.147,88.148,120200001.0
2006-02-07 09:30:00,88.166,88.172,88.125,88.125,199000002.0
2006-02-07 09:31:00,88.131,88.154,88.128,88.153,206300000.0
2006-02-07 09:32:00,88.138,88.159,88.125,88.152,133900000.0
2006-02-07 09:33:00,88.132,88.164,88.132,88.146,194599996.0
2006-02-07 09:34:00,88.153,88.153,88.114,88.114,118200001.0
2006-02-07 09:35:00,88.12,88.144,88.108,88.127,169199999.0
2006-02-07 09:36:00,88.139,88.139,88.112,88.112,147900000.0
2006-02-07 09:37:00,88.1,88.124,88.097,88.124,136500000.0
2006-02-07 09:38:00,88.093,88.112,88.076,88.096,111400000.0
2006-02-07 09:39:00,88.082,88.111,88.069,88.111,134299999.0
2006-02-07 09:40:00,88.095,88.097,88.066,88.067,121600000.0
2006-02-07 09:41:00,88.09,88.093,88.059,88.067,177799999.0
2006-02-07 09:42:00,88.07,88.086,88.05,88.05,220700000.0
2006-02-07 09:43:00,88.046,88.082,88.035,88.073,199600000.0
2006-02-07 09:44:00,88.089,88.103,88.058,88.088,238600001.0
2006-02-07 09:45:00,88.084,88.094,88.071,88.075,136399999.0
2006-02-07 09:46:00,88.065,88.086,88.058,88.084,256300000.0
2006-02-07 09:47:00,88.081,88.081,88.043,88.043,213799996.0
2006-02-07 09:48:00,88.082,88.09,88.062,88.062,87300000.0
2006-02-07 09:49:00,88.067,88.067,87.999,87.999,269399998.0
2006-02-07 09:50:00,87.982,88.0,87.968,87.997,203599998.0
2006-02-07 09:51:00,87.999,88.041,87.985,88.017,103399999.0
2006-02-07 09:52:00,88.016,88.04,88.013,88.04,152600000.0
2006-02-07 09:53:00,88.027,88.044,88.013,88.038,235699999.0
2006-02-07 09:54:00,88.02,88.039,88.006,88.03,154099998.0
2006-02-07 09:55:00,88.012,88.037,88.006,88.026,148300000.0
2006-02-07 09:56:00,88.035,88.041,88.008,88.009,223600003.0
2006-02-07 09:57:00,88.002,88.031,87.995,88.02,169399998.0
2006-02-07 09:58:00,88.031,88.042,88.01,88.024,256599999.0
2006-02-07 09:59:00,88.031,88.059,88.018,88.029,208400000.0
2006-02-07 10:00:00,88.017,88.047,88.017,88.03,112499999.0
2006-02-07 10:01:00,88.001,88.021,87.998,88.01,75900000.0
2006-02-07 10:02:00,87.998,87.998,87.967,87.97,116300000.0
2006-02-07 10:03:00,87.987,88.013,87.986,88.004,296499996.0
2006-02-07 10:04:00,88.005,88.007,87.983,87.993,182400002.0
2006-02-07 10:05:00,87.993,87.993,87.964,87.975,89399999.0
2006-02-07 10:06:00,87.967,88.001,87.96,87.993,304799995.0
2006-02-07 10:07:00,87.99,87.99,87.954,87.954,163400001.0
2006-02-07 10:08:00,87.971,87.987,87.966,87.986,77300001.0
2006-02-07 10:09:00,87.992,87.995,87.955,87.957,254300000.0
2006-02-07 10:10:00,87.986,88.002,87.964,87.964,203900002.0
2006-02-07 10:11:00,87.984,88.012,87.982,88.012,138600000.0
2006-02-07 10:12:00,87.992,88.026,87.992,88.026,112800001.0
2006-02-07 10:13:00,88.003,88.025,87.999,88.017,114799999.0
2006-02-07 10:14:00,88.009,88.034,87.994,87.998,192500002.0
2006-02-07 10:15:00,87.994,87.994,87.972,87.984,106400000.0
2006-02-07 10:16:00,87.984,87.998,87.968,87.98,123700000.0
2006-02-07 10:17:00,87.966,87.992,87.951,87.973,178799998.0
2006-02-07 10:18:00,87.959,87.979,87.958,87.978,202400004.0
2006-02-07 10:19:00,87.965,87.969,87.936,87.947,246299998.0
2006-02-07 10:20:00,87.969,87.969,87.949,87.949,98200000.0
2006-02-07 10:21:00,87.924,87.949,87.917,87.93,165800001.0
2006-02-07 10:22:00,87.893,87.915,87.872,87.883,184700002.0
2006-02-07 10:23:00,87.887,87.92,87.886,87.915,65400000.0
2006-02-07 10:24:00,87.923,87.925,87.886,87.886,101300000.0
2006-02-07 10:25:00,87.894,87.932,87.884,87.922,184100001.0
2006-02-07 10:26:00,87.917,87.919,87.891,87.891,175100002.0
2006-02-07 10:27:00,87.9,87.914,87.891,87.907,254200001.0
2006-02-07 10:28:00,87.886,87.912,87.876,87.912,137300000.0
2006-02-07 10:29:00,87.907,87.928,87.893,87.927,297100001.0
2006-02-07 10:30:00,87.917,87.945,87.917,87.922,145899999.0
2006-02-07 10:31:00,87.932,87.948,87.917,87.945,288599999.0
2006-02-07 10:32:00,87.954,87.963,87.933,87.947,195399998.0
2006-02-07 10:33:00,87.941,87.96,87.923,87.954,129699998.0
2006-02-07 10:34:00,87.956,87.973,87.942,87.961,146299998.0
2006-02-07 10:35:00,87.969,87.998,87.966,87.99,254699996.0
2006-02-07 10:36:00,87.989,87.993,87.972,87.976,160699999.0
2006-02-07 10:37:00,88.002,88.002,87.959,87.975,145899998.0
2006-02-07 10:38:00,87.964,88.002,87.961,88.002,153899999.0
2006-02-07 10:39:00,87.998,88.001,87.964,87.964,229099996.0
2006-02-07 10:40:00,87.976,87.981,87.952,87.962,171500000.0
2006-02-07 10:41:00,87.966,87.971,87.938,87.938,198599999.0
2006-02-07 10:42:00,87.961,87.988,87.95,87.96,210099997.0
2006-02-07 10:43:00,87.967,87.967,87.935,87.935,269799999.0
2006-02-07 10:44:00,87.948,87.95,87.918,87.931,201800000.0
2006-02-07 10:45:00,87.943,87.943,87.921,87.922,180000001.0
2006-02-07 10:46:00,87.937,87.943,87.923,87.931,166199995.0
2006-02-07 10:47:00,87.915,87.936,87.908,87.925,130600000.0
2006-02-07 10:48:00,87.922,87.922,87.878,87.882,224500000.0
2006-02-07 10:49:00,87.876,87.888,87.862,87.886,222799998.0
2006-02-07 10:50:00,87.879,87.896,87.864,87.887,171999999.0
2006-02-07 10:51:00,87.858,87.88,87.838,87.871,157700000.0
2006-02-07 10:52:00,87.882,87.89,87.851,87.851,187700000.0
2006-02-07 10:53:00,87.854,87.872,87.821,87.836,179500000.0
2006-02-07 10:54:00,87.833,87.852,87.824,87.843,193299997.0
2006-02-07 10:55:00,87.838,87.838,87.802,87.806,320699997.0
2006-02-07 10:56:00,87.812,87.812,87.769,87.786,204900002.0
2006-02-07 10:57:00,87.8,87.821,87.794,87.797,144100000.0
2006-02-07 10:58:00,87.792,87.823,87.786,87.799,167400000.0
2006-02-07 10:59:00,87.789,87.793,87.754,87.776,234999997.0
2006-02-07 11:00:00,87.802,87.802,87.743,87.745,199600001.0
2006-02-07 11:01:00,87.743,87.756,87.729,87.747,188599999.0
2006-02-07 11:02:00,87.728,87.755,87.72,87.739,186000002.0
2006-02-07 11:03:00,87.724,87.724,87.701,87.711,176000003.0
2006-02-07 11:04:00,87.717,87.723,87.682,87.682,171200000.0
2006-02-07 11:05:00,87.683,87.683,87.663,87.667,171900001.0
2006-02-07 11:06:00,87.677,87.701,87.66,87.685,133600001.0
2006-02-07 11:07:00,87.689,87.715,87.681,87.705,235999998.0
2006-02-07 11:08:00,87.7,87.7,87.666,87.666,121099999.0
2006-02-07 11:09:00,87.677,87.695,87.672,87.693,159499998.0
2006-02-07 11:10:00,87.68,87.701,87.68,87.701,159400002.0
2006-02-07 11:11:00,87.683,87.709,87.676,87.709,163099998.0
2006-02-07 11:12:00,87.709,87.709,87.675,87.681,158900001.0
2006-02-07 11:13:00,87.689,87.693,87.652,87.662,289800005.0
2006-02-07 11:14:00,87.639,87.671,87.639,87.647,200799999.0
2006-02-07 11:15:00,87.657,87.681,87.65,87.65,157399999.0
2006-02-07 11:16:00,87.672,87.684,87.661,87.672,73400000.0
2006-02-07 11:17:00,87.682,87.683,87.66,87.666,86100000.0
2006-02-07 11:18:00,87.667,87.681,87.644,87.656,308100003.0
2006-02-07 11:19:00,87.682,87.683,87.655,87.658,230099999.0
2006-02-07 11:20:00,87.686,87.706,87.665,87.691,141100000.0
2006-02-07 11:21:00,87.703,87.705,87.68,87.687,188200002.0
2006-02-07 11:22:00,87.676,87.7,87.667,87.683,267900000.0
2006-02-07 11:23:00,87.677,87.698,87.674,87.683,202500000.0
2006-02-07 11:24:00,87.685,87.702,87.673,87.689,283300001.0
2006-02-07 11:25:00,87.67,87.691,87.666,87.69,227800000.0
2006-02-07 11:26:00,87.683,87.69,87.657,87.67,168400000.0
2006-02-07 11:27:00,87.694,87.71,87.678,87.691,180999998.0
2006-02-07 11:28:00,87.699,87.716,87.673,87.691,227100002.0
2006-02-07 11:29:00,87.669,87.691,87.634,87.647,154999999.0
2006-02-07 11:30:00,87.643,87.662,87.608,87.615,129300000.0
2006-02-07 11:31:00,87.615,87.616,87.573,87.589,203999999.0
2006-02-07 11:32:00,87.53,87.564,87.492,87.506,261799999.0
2006-02-07 11:33:00,87.503,87.55,87.503,87.548,218899999.0
2006-02-07 11:34:00,87.534,87.565,87.524,87.565,186700000.0
2006-02-07 11:35:00,87.559,87.559,87.504,87.504,212800002.0
2006-02-07 11:36:00,87.525,87.551,87.523,87.544,215899997.0
2006-02-07 11:37:00,87.522,87.545,87.515,87.539,303000000.0
2006-02-07 11:38:00,87.526,87.572,87.519,87.572,163000001.0
2006-02-07 11:39:00,87.572,87.587,87.552,87.573,195700001.0
2006-02-07 11:40:00,87.547,87.594,87.547,87.577,114900000.0
2006-02-07 11:41:00,87.552,87.571,87.533,87.567,201600001.0
2006-02-07 11:42:00,87.552,87.579,87.536,87.548,245699999.0
2006-02-07 11:43:00,87.547,87.556,87.519,87.533,106800000.0
2006-02-07 11:44:00,87.559,87.562,87.539,87.542,272199999.0
2006-02-07 11:45:00,87.573,87.605,87.559,87.587,327499999.0
2006-02-07 11:46:00,87.612,87.633,87.601,87.609,218199998.0
2006-02-07 11:47:00,87.629,87.638,87.606,87.613,160400002.0
2006-02-07 11:48:00,87.636,87.697,87.632,87.697,148900000.0
2006-02-07 11:49:00,87.689,87.714,87.673,87.677,294600001.0
2006-02-07 11:50:00,87.654,87.68,87.654,87.68,56000001.0
2006-02-07 11:51:00,87.677,87.689,87.658,87.672,234000000.0
2006-02-07 11:52:00,87.671,87.691,87.658,87.662,238399999.0
2006-02-07 11:53:00,87.685,87.691,87.661,87.661,183799998.0
2006-02-07 11:54:00,87.659,87.694,87.656,87.685,177800000.0
2006-02-07 11:55:00,87.668,87.702,87.659,87.693,165000001.0
2006-02-07 11:56:00,87.678,87.69,87.657,87.657,260599999.0
2006-02-07 11:57:00,87.669,87.692,87.653,87.668,247700005.0
2006-02-07 11:58:00,87.67,87.702,87.669,87.702,128100000.0
2006-02-07 11:59:00,87.689,87.711,87.687,87.704,212599998.0
2006-02-07 12:00:00,87.684,87.713,87.683,87.702,231500002.0
2006-02-07 12:01:00,87.699,87.726,87.693,87.703,140999996.0
2006-02-07 12:02:00,87.696,87.734,87.69,87.734,264399996.0
2006-02-07 12:03:00,87.727,87.74,87.705,87.735,204899999.0
2006-02-07 12:04:00,87.715,87.736,87.713,87.736,197799998.0
2006-02-07 12:05:00,87.738,87.741,87.716,87.716,174000001.0
2006-02-07 12:06:00,87.725,87.737,87.705,87.722,215600000.0
2006-02-07 12:07:00,87.733,87.734,87.671,87.714,166700001.0
2006-02-07 12:08:00,87.701,87.728,87.701,87.726,228999994.0
2006-02-07 12:09:00,87.714,87.733,87.712,87.73,67100000.0
2006-02-07 12:10:00,87.724,87.735,87.708,87.722,239200001.0
2006-02-07 12:11:00,87.722,87.73,87.703,87.711,209099997.0
2006-02-07 12:12:00,87.731,87.738,87.721,87.728,118200000.0
2006-02-07 12:13:00,87.73,87.73,87.687,87.687,168800002.0
2006-02-07 12:14:00,87.686,87.712,87.686,87.703,287199999.0
2006-02-07 12:15:00,87.686,87.713,87.684,87.689,114999998.0
2006-02-07 12:16:00,87.687,87.714,87.687,87.705,126399998.0
2006-02-07 12:17:00,87.701,87.719,87.693,87.715,157100003.0
2006-02-07 12:18:00,87.699,87.725,87.699,87.725,142900000.0
2006-02-07 12:19:00,87.709,87.74,87.708,87.724,172300001.0
2006-02-07 12:20:00,87.706,87.728,87.69,87.728,315300005.0
2006-02-07 12:21:00,87.731,87.749,87.716,87.716,154899999.0
2006-02-07 12:22:00,87.738,87.742,87.715,87.724,201600000.0
2006-02-07 12:23:00,87.741,87.752,87.727,87.743,200100002.0
2006-02-07 12:24:00,87.735,87.735,87.7,87.7,169800001.0
2006-02-07 12:25:00,87.7,87.72,87.688,87.71,396099998.0
2006-02-07 12:26:00,87.699,87.699,87.661,87.661,159999999.0
2006-02-07 12:27:00,87.675,87.706,87.657,87.691,239399997.0
2006-02-07 12:28:00,87.68,87.687,87.656,87.656,184800001.0
2006-02-07 12:29:00,87.66,87.682,87.649,87.681,152799999.0
2006-02-07 12:30:00,87.658,87.675,87.649,87.668,229800000.0
2006-02-07 12:31:00,87.678,87.699,87.658,87.673,148199998.0
2006-02-07 12:32:00,87.697,87.716,87.682,87.687,153499998.0
2006-02-07 12:33:00,87.697,87.725,87.697,87.718,371400005.0
2006-02-07 12:34:00,87.728,87.729,87.707,87.707,179900002.0
2006-02-07 12:35:00,87.724,87.737,87.705,87.719,232399999.0
2006-02-07 12:36:00,87.688,87.71,87.664,87.697,247699997.0
2006-02-07 12:37:00,87.695,87.716,87.68,87.7,182500000.0
2006-02-07 12:38:00,87.713,87.713,87.68,87.68,187499997.0
2006-02-07 12:39:00,87.687,87.702,87.672,87.689,298099999.0
2006-02-07 12:40:00,87.679,87.707,87.669,87.707,81400000.0
2006-02-07 12:41:00,87.689,87.702,87.678,87.693,181199999.0
2006-02-07 12:42:00,87.68,87.706,87.68,87.692,124400000.0
2006-02-07 12:43:00,87.687,87.7,87.673,87.676,290500003.0
2006-02-07 12:44:00,87.698,87.703,87.675,87.677,158700000.0
2006-02-07 12:45:00,87.693,87.717,87.688,87.717,186400000.0
2006-02-07 12:46:00,87.684,87.714,87.684,87.714,175099997.0
2006-02-07 12:47:00,87.691,87.72,87.66,87.719,125300000.0
2006-02-07 12:48:00,87.704,87.722,87.695,87.707,127600000.0
2006-02-07 12:49:00,87.692,87.707,87.676,87.702,283399999.0
2006-02-07 12:50:00,87.703,87.72,87.69,87.706,173900002.0
2006-02-07 12:51:00,87.716,87.724,87.7,87.707,189299998.0
2006-02-07 12:52:00,87.709,87.727,87.703,87.722,249099996.0
2006-02-07 12:53:00,87.714,87.731,87.693,87.698,196800002.0
2006-02-07 12:54:00,87.736,87.747,87.717,87.729,176499998.0
2006-02-07 12:55:00,87.741,87.741,87.713,87.728,181900000.0
2006-02-07 12:56:00,87.732,87.743,87.719,87.721,236500001.0
2006-02-07 12:57:00,87.712,87.737,87.712,87.719,68400000.0
2006-02-07 12:58:00,87.728,87.728,87.708,87.716,127700000.0
2006-02-07 12:59:00,87.703,87.721,87.695,87.718,175700000.0
2006-02-07 13:00:00,87.698,87.719,87.695,87.719,103500000.0
2006-02-07 13:01:00,87.71,87.718,87.685,87.706,139900003.0
2006-02-07 13:02:00,87.712,87.712,87.681,87.681,159399998.0
2006-02-07 13:03:00,87.703,87.703,87.669,87.683,244999999.0
2006-02-07 13:04:00,87.712,87.732,87.702,87.71,140000002.0
2006-02-07 13:05:00,87.727,87.77,87.717,87.746,151700001.0
2006-02-07 13:06:00,87.76,87.775,87.739,87.76,130999999.0
2006-02-07 13:07:00,87.753,87.765,87.725,87.765,205600004.0
2006-02-07 13:08:00,87.779,87.789,87.753,87.765,92700000.0
2006-02-07 13:09:00,87.754,87.787,87.754,87.773,270300000.0
2006-02-07 13:10:00,87.78,87.784,87.755,87.765,207200000.0
2006-02-07 13:11:00,87.762,87.775,87.747,87.762,70499999.0
2006-02-07 13:12:00,87.78,87.78,87.745,87.762,175299999.0
2006-02-07 13:13:00,87.783,87.783,87.753,87.761,112500000.0
2006-02-07 13:14:00,87.78,87.796,87.774,87.795,62800000.0
2006-02-07 13:15:00,87.782,87.804,87.78,87.797,287099999.0
2006-02-07 13:16:00,87.792,87.802,87.763,87.785,209799998.0
2006-02-07 13:17:00,87.804,87.837,87.789,87.82,271700001.0
2006-02-07 13:18:00,87.828,87.828,87.797,87.802,120400000.0
2006-02-07 13:19:00,87.782,87.799,87.776,87.793,196200000.0
2006-02-07 13:20:00,87.778,87.797,87.778,87.797,113599999.0
2006-02-07 13:21:00,87.798,87.814,87.785,87.79,290099996.0
2006-02-07 13:22:00,87.807,87.811,87.791,87.793,237000003.0
2006-02-07 13:23:00,87.792,87.817,87.792,87.817,122700001.0
2006-02-07 13:24:00,87.799,87.815,87.784,87.798,358900003.0
2006-02-07 13:25:00,87.797,87.808,87.782,87.795,167299997.0
2006-02-07 13:26:00,87.797,87.812,87.78,87.795,104000001.0
2006-02-07 13:27:00,87.785,87.801,87.776,87.792,260500000.0
2006-02-07 13:28:00,87.794,87.799,87.779,87.785,182699999.0
2006-02-07 13:29:00,87.768,87.805,87.768,87.805,181700000.0
2006-02-07 13:30:00,87.795,87.8,87.776,87.776,171399997.0
2006-02-07 13:31:00,87.78,87.797,87.758,87.758,291900000.0
2006-02-07 13:32:00,87.755,87.769,87.745,87.758,165600000.0
2006-02-07 13:33:00,87.751,87.766,87.73,87.733,197400002.0
2006-02-07 13:34:00,87.739,87.764,87.737,87.749,193600001.0
2006-02-07 13:35:00,87.746,87.746,87.72,87.732,209100003.0
2006-02-07 13:36:00,87.72,87.735,87.708,87.728,234500000.0
2006-02-07 13:37:00,87.738,87.738,87.71,87.71,113300000.0
2006-02-07 13:38:00,87.734,87.738,87.717,87.72,110599999.0
2006-02-07 13:39:00,87.741,87.746,87.707,87.723,322999999.0
2006-02-07 13:40:00,87.725,87.745,87.717,87.745,213999997.0
2006-02-07 13:41:00,87.717,87.733,87.687,87.702,95400000.0
2006-02-07 13:42:00,87.704,87.714,87.684,87.684,228599998.0
2006-02-07 13:43:00,87.673,87.718,87.673,87.717,173599999.0
2006-02-07 13:44:00,87.701,87.721,87.689,87.709,295300000.0
2006-02-07 13:45:00,87.708,87.724,87.674,87.703,220800001.0
2006-02-07 13:46:00,87.703,87.72,87.687,87.701,197599999.0
2006-02-07 13:47:00,87.673,87.701,87.671,87.683,163500002.0
2006-02-07 13:48:00,87.675,87.675,87.638,87.638,241399999.0
2006-02-07 13:49:00,87.653,87.653,87.629,87.637,202200001.0
2006-02-07 13:50:00,87.644,87.662,87.628,87.641,148300001.0
2006-02-07 13:51:00,87.641,87.661,87.634,87.634,213500001.0
2006-02-07 13:52:00,87.631,87.656,87.629,87.647,230299996.0
2006-02-07 13:53:00,87.651,87.663,87.633,87.654,106100000.0
2006-02-07 13:54:00,87.65,87.665,87.632,87.64,190999999.0
2006-02-07 13:55:00,87.657,87.683,87.644,87.66,326400000.0
2006-02-07 13:56:00,87.684,87.702,87.666,87.683,193899999.0
2006-02-07 13:57:00,87.686,87.712,87.685,87.712,239599998.0
2006-02-07 13:58:00,87.71,87.71,87.684,87.692,170500002.0
2006-02-07 13:59:00,87.706,87.72,87.699,87.71,144700001.0
2006-02-07 14:00:00,87.696,87.712,87.674,87.699,158000002.0
2006-02-07 14:01:00,87.673,87.71,87.673,87.702,214500001.0
2006-02-07 14:02:00,87.684,87.713,87.666,87.677,109100001.0
2006-02-07 14:03:00,87.663,87.682,87.653,87.673,208899997.0
2006-02-07 14:04:00,87.674,87.705,87.67,87.705,139500000.0
2006-02-07 14:05:00,87.683,87.7,87.676,87.694,134200000.0
2006-02-07 14:06:00,87.691,87.697,87.671,87.673,207799998.0
2006-02-07 14:07:00,87.692,87.693,87.669,87.671,266100000.0
2006-02-07 14:08:00,87.672,87.692,87.671,87.691,156999999.0
2006-02-07 14:09:00,87.674,87.701,87.674,87.692,154700000.0
2006-02-07 14:10:00,87.697,87.7,87.678,87.682,154999998.0
2006-02-07 14:11:00,87.697,87.717,87.693,87.707,163700000.0
2006-02-07 14:12:00,87.687,87.71,87.68,87.71,126499999.0
2006-02-07 14:13:00,87.686,87.705,87.674,87.682,135000000.0
2006-02-07 14:14:00,87.676,87.685,87.655,87.655,257399998.0
2006-02-07 14:15:00,87.638,87.656,87.617,87.636,261199995.0
2006-02-07 14:16:00,87.616,87.622,87.59,87.59,319199998.0
2006-02-07 14:17:00,87.608,87.635,87.591,87.619,147700000.0
2006-02-07 14:18:00,87.629,87.635,87.601,87.601,147800001.0
2006-02-07 14:19:00,87.608,87.65,87.608,87.65,215000000.0
2006-02-07 14:20:00,87.66,87.669,87.645,87.645,123500001.0
2006-02-07 14:21:00,87.651,87.668,87.636,87.645,137400002.0
2006-02-07 14:22:00,87.636,87.64,87.612,87.616,383699995.0
2006-02-07 14:23:00,87.617,87.642,87.617,87.637,93699998.0
2006-02-07 14:24:00,87.627,87.627,87.601,87.608,253600001.0
2006-02-07 14:25:00,87.61,87.635,87.602,87.62,122799999.0
2006-02-07 14:26:00,87.612,87.628,87.59,87.616,186899999.0
2006-02-07 14:27:00,87.612,87.642,87.612,87.626,156000000.0
2006-02-07 14:28:00,87.627,87.634,87.586,87.595,154700001.0
2006-02-07 14:29:00,87.612,87.613,87.587,87.591,207799999.0
2006-02-07 14:30:00,87.583,87.62,87.583,87.62,235400001.0
2006-02-07 14:31:00,87.617,87.634,87.611,87.626,172399999.0
2006-02-07 14:32:00,87.622,87.635,87.612,87.628,150000000.0
2006-02-07 14:33:00,87.594,87.615,87.59,87.608,177600000.0
2006-02-07 14:34:00,87.599,87.615,87.587,87.599,188299999.0
2006-02-07 14:35:00,87.594,87.598,87.571,87.572,159399999.0
2006-02-07 14:36:00,87.576,87.596,87.572,87.588,172400000.0
2006-02-07 14:37:00,87.571,87.598,87.561,87.598,260900000.0
2006-02-07 14:38:00,87.598,87.601,87.562,87.562,233699999.0
2006-02-07 14:39:00,87.554,87.571,87.536,87.54,117900000.0
2006-02-07 14:40:00,87.523,87.534,87.508,87.509,188299999.0
2006-02-07 14:41:00,87.485,87.536,87.466,87.536,123100000.0
2006-02-07 14:42:00,87.528,87.556,87.525,87.541,175100000.0
2006-02-07 14:43:00,87.537,87.554,87.531,87.553,152500001.0
2006-02-07 14:44:00,87.555,87.557,87.52,87.544,134700001.0
2006-02-07 14:45:00,87.551,87.559,87.529,87.533,253300002.0
2006-02-07 14:46:00,87.548,87.57,87.535,87.551,180399999.0
2006-02-07 14:47:00,87.555,87.573,87.542,87.566,200000000.0
2006-02-07 14:48:00,87.562,87.575,87.544,87.567,248400001.0
2006-02-07 14:49:00,87.566,87.573,87.551,87.557,179600000.0
2006-02-07 14:50:00,87.58,87.595,87.568,87.585,131200000.0
2006-02-07 14:51:00,87.572,87.585,87.542,87.56,220799998.0
2006-02-07 14:52:00,87.552,87.565,87.523,87.532,152400000.0
2006-02-07 14:53:00,87.533,87.544,87.516,87.522,182899998.0
2006-02-07 14:54:00,87.538,87.54,87.493,87.493,155000002.0
2006-02-07 14:55:00,87.469,87.49,87.463,87.49,234100000.0
2006-02-07 14:56:00,87.481,87.511,87.481,87.511,126599999.0
2006-02-07 14:57:00,87.507,87.524,87.497,87.517,133499999.0
2006-02-07 14:58:00,87.505,87.526,87.502,87.502,125199999.0
2006-02-07 14:59:00,87.505,87.526,87.482,87.511,244299999.0
2006-02-07 15:00:00,87.496,87.519,87.496,87.515,237599999.0
2006-02-07 15:01:00,87.499,87.526,87.495,87.515,284499996.0
2006-02-07 15:02:00,87.52,87.537,87.509,87.527,199900000.0
2006-02-07 15:03:00,87.505,87.523,87.502,87.523,247899994.0
2006-02-07 15:04:00,87.518,87.538,87.517,87.533,180200000.0
2006-02-07 15:05:00,87.53,87.542,87.514,87.52,211900001.0
2006-02-07 15:06:00,87.52,87.534,87.499,87.514,187099999.0
2006-02-07 15:07:00,87.53,87.536,87.476,87.513,174899996.0
2006-02-07 15:08:00,87.541,87.56,87.53,87.53,214699999.0
2006-02-07 15:09:00,87.545,87.556,87.52,87.527,231299999.0
2006-02-07 15:10:00,87.554,87.556,87.524,87.542,223200001.0
2006-02-07 15:11:00,87.543,87.557,87.525,87.554,132800000.0
2006-02-07 15:12:00,87.555,87.563,87.539,87.543,238499998.0
2006-02-07 15:13:00,87.56,87.566,87.54,87.54,198300000.0
2006-02-07 15:14:00,87.563,87.573,87.548,87.568,203800000.0
2006-02-07 15:15:00,87.568,87.575,87.547,87.565,213699998.0
2006-02-07 15:16:00,87.549,87.57,87.548,87.566,235000000.0
2006-02-07 15:17:00,87.559,87.583,87.538,87.574,141299998.0
2006-02-07 15:18:00,87.568,87.593,87.568,87.575,215200003.0
2006-02-07 15:19:00,87.564,87.61,87.561,87.61,193900000.0
2006-02-07 15:20:00,87.619,87.631,87.611,87.627,102500000.0
2006-02-07 15:21:00,87.6,87.625,87.593,87.612,198200001.0
2006-02-07 15:22:00,87.592,87.612,87.581,87.581,226599999.0
2006-02-07 15:23:00,87.579,87.603,87.579,87.594,204000002.0
2006-02-07 15:24:00,87.593,87.602,87.571,87.577,224100002.0
2006-02-07 15:25:00,87.604,87.621,87.594,87.608,184699998.0
2006-02-07 15:26:00,87.604,87.634,87.604,87.622,311699997.0
2006-02-07 15:27:00,87.609,87.632,87.592,87.612,108500000.0
2006-02-07 15:28:00,87.595,87.612,87.591,87.606,212599996.0
2006-02-07 15:29:00,87.597,87.608,87.568,87.595,272499996.0
2006-02-07 15:30:00,87.587,87.597,87.572,87.584,181100002.0
2006-02-07 15:31:00,87.588,87.609,87.583,87.599,223100003.0
2006-02-07 15:32:00,87.596,87.61,87.579,87.579,271700001.0
2006-02-07 15:33:00,87.588,87.606,87.572,87.579,113100000.0
2006-02-07 15:34:00,87.61,87.634,87.61,87.625,230599999.0
2006-02-07 15:35:00,87.613,87.616,87.582,87.582,112700000.0
2006-02-07 15:36:00,87.585,87.594,87.567,87.574,165999997.0
2006-02-07 15:37:00,87.587,87.609,87.577,87.58,114600000.0
2006-02-07 15:38:00,87.593,87.615,87.585,87.594,170699997.0
2006-02-07 15:39:00,87.573,87.603,87.573,87.585,145099999.0
2006-02-07 15:40:00,87.576,87.576,87.485,87.535,204900000.0
2006-02-07 15:41:00,87.546,87.578,87.546,87.57,135499997.0
2006-02-07 15:42:00,87.562,87.581,87.552,87.562,174000000.0
2006-02-07 15:43:00,87.556,87.574,87.536,87.547,234900000.0
2006-02-07 15:44:00,87.563,87.563,87.531,87.531,253100001.0
2006-02-07 15:45:00,87.567,87.567,87.52,87.52,242600004.0
2006-02-07 15:46:00,87.545,87.555,87.526,87.529,227000001.0
2006-02-07 15:47:00,87.528,87.551,87.522,87.539,109000000.0
2006-02-07 15:48:00,87.527,87.527,87.481,87.486,162399997.0
2006-02-07 15:49:00,87.486,87.499,87.474,87.479,167900001.0
2006-02-07 15:50:00,87.508,87.521,87.495,87.5,155100000.0
2006-02-07 15:51:00,87.49,87.51,87.469,87.488,246400000.0
2006-02-07 15:52:00,87.477,87.495,87.467,87.492,231399993.0
2006-02-07 15:53:00,87.493,87.507,87.481,87.487,185899997.0
2006-02-07 15:54:00,87.488,87.508,87.48,87.504,174300000.0
2006-02-07 15:55:00,87.497,87.499,87.462,87.462,203300001.0
2006-02-07 15:56:00,87.472,87.492,87.462,87.473,211099998.0
2006-02-07 15:57:00,87.465,87.496,87.465,87.492,184399999.0
2006-02-07 15:58:00,87.484,87.51,87.479,87.492,193400001.0
2006-02-07 15:59:00,87.473,87.498,87.473,87.493,171999999.0
2006-02-07 16:00:00,87.486,87.504,87.477,87.503,230600002.0
2006-02-07 16:01:00,87.517,87.524,87.491,87.496,169600000.0
2006-02-07 16:02:00,87.503,87.509,87.488,87.489,219200002.0
2006-02-07 16:03:00,87.49,87.51,87.47,87.504,160499999.0
2006-02-07 16:04:00,87.515,87.524,87.491,87.491,139399998.0
2006-02-07 16:05:00,87.515,87.526,87.498,87.502,135499999.0
2006-02-07 16:06:00,87.502,87.518,87.486,87.499,207399996.0
2006-02-07 16:07:00,87.517,87.517,87.487,87.491,112899998.0
2006-02-07 16:08:00,87.496,87.511,87.486,87.511,149499998.0
2006-02-07 16:09:00,87.499,87.515,87.484,87.503,305399998.0
2006-02-07 16:10:00,87.483,87.5,87.479,87.498,95300001.0
2006-02-07 16:11:00,87.476,87.504,87.471,87.498,136199998.0
2006-02-07 16:12:00,87.5,87.507,87.485,87.486,93099999.0
2006-02-07 16:13:00,87.478,87.515,87.478,87.515,113499998.0
2006-02-07 16:14:00,87.471,87.521,87.471,87.521,202199998.0
2006-02-07 16:15:00,87.522,87.523,87.503,87.523,250300000.0
2006-02-07 16:16:00,87.521,87.526,87.503,87.511,125099999.0
2006-02-07 16:17:00,87.525,87.527,87.499,87.51,305000000.0
2006-02-07 16:18:00,87.504,87.518,87.495,87.507,251800000.0
2006-02-07 16:19:00,87.523,87.531,87.508,87.51,276300001.0
2006-02-07 16:20:00,87.523,87.524,87.497,87.508,337300001.0
2006-02-07 16:21:00,87.525,87.536,87.504,87.507,234700000.0
2006-02-07 16:22:00,87.518,87.537,87.497,87.51,177299999.0
2006-02-07 16:23:00,87.49,87.504,87.458,87.473,256300000.0
2006-02-07 16:24:00,87.464,87.491,87.463,87.491,178099999.0
2006-02-07 16:25:00,87.488,87.51,87.468,87.468,192700001.0
2006-02-07 16:26:00,87.486,87.504,87.474,87.504,125900000.0
2006-02-07 16:27:00,87.499,87.516,87.487,87.512,329500003.0
2006-02-07 16:28:00,87.493,87.514,87.486,87.5,85700000.0
2006-02-07 16:29:00,87.499,87.515,87.485,87.487,186199999.0
2006-02-07 16:30:00,87.475,87.5,87.471,87.5,303499999.0
2006-02-07 16:31:00,87.495,87.51,87.48,87.482,263699999.0
2006-02-07 16:32:00,87.495,87.495,87.464,87.464,209700004.0
2006-02-07 16:33:00,87.477,87.487,87.463,87.467,143900001.0
2006-02-07 16:34:00,87.461,87.486,87.461,87.48,145800004.0
2006-02-07 16:35:00,87.488,87.491,87.469,87.47,297299998.0
2006-02-07 16:36:00,87.469,87.492,87.466,87.482,154800000.0
2006-02-07 16:37:00,87.479,87.491,87.449,87.467,127300001.0
2006-02-07 16:38:00,87.461,87.466,87.442,87.452,108600000.0
2006-02-07 16:39:00,87.46,87.467,87.426,87.426,264500004.0
2006-02-07 16:40:00,87.442,87.48,87.442,87.48,220299999.0
2006-02-07 16:41:00,87.474,87.487,87.452,87.475,159799998.0
2006-02-07 16:42:00,87.491,87.508,87.464,87.464,235799997.0
2006-02-07 16:43:00,87.461,87.488,87.461,87.487,233599998.0
2006-02-07 16:44:00,87.473,87.495,87.473,87.495,87800000.0
2006-02-07 16:45:00,87.475,87.493,87.464,87.479,189600001.0
2006-02-07 16:46:00,87.48,87.494,87.467,87.479,227600001.0
2006-02-07 16:47:00,87.477,87.506,87.466,87.506,138599998.0
2006-02-07 16:48:00,87.482,87.501,87.464,87.483,210500002.0
2006-02-07 16:49:00,87.487,87.5,87.476,87.499,203199998.0
2006-02-07 16:50:00,87.503,87.529,87.489,87.505,162800001.0
2006-02-07 16:51:00,87.501,87.527,87.501,87.521,205900003.0
2006-02-07 16:52:00,87.498,87.518,87.49,87.518,218200000.0
2006-02-07 16:53:00,87.515,87.515,87.492,87.492,289099995.0
2006-02-07 16:54:00,87.472,87.501,87.47,87.48,84300000.0
2006-02-07 16:55:00,87.465,87.497,87.465,87.495,143300000.0
2006-02-07 16:56:00,87.499,87.514,87.491,87.505,217499999.0
2006-02-07 16:57:00,87.477,87.5,87.465,87.489,266600003.0
2006-02-07 16:58:00,87.46,87.493,87.453,87.478,247400000.0
2006-02-07 16:59:00,87.471,87.511,87.471,87.511,160100003.0
2006-02-07 17:00:00,87.516,87.538,87.498,87.498,125700000.0
2006-02-07 17:01:00,87.495,87.511,87.476,87.493,240600000.0
2006-02-07 17:02:00,87.489,87.49,87.466,87.466,133600000.0
2006-02-07 17:03:00,87.476,87.491,87.45,87.478,307299996.0
2006-02-07 17:04:00,87.491,87.491,87.456,87.456,213099999.0
2006-02-07 17:05:00,87.468,87.468,87.448,87.448,129000000.0
2006-02-07 17:06:00,87.473,87.473,87.453,87.453,79400000.0
2006-02-07 17:07:00,87.465,87.489,87.465,87.489,137400000.0
2006-02-07 17:08:00,87.456,87.473,87.429,87.44,97400000.0
2006-02-07 17:09:00,87.435,87.447,87.407,87.407,166799999.0
2006-02-07 17:10:00,87.45,87.46,87.435,87.442,182199997.0
2006-02-07 17:11:00,87.473,87.487,87.454,87.487,251799999.0
2006-02-07 17:12:00,87.483,87.516,87.483,87.508,129299998.0
2006-02-07 17:13:00,87.498,87.498,87.466,87.485,222100004.0
2006-02-07 17:14:00,87.477,87.496,87.449,87.454,137100000.0
2006-02-07 17:15:00,87.457,87.494,87.456,87.467,208899998.0
2006-02-07 17:16:00,87.484,87.5,87.465,87.48,169200003.0
2006-02-07 17:17:00,87.505,87.505,87.459,87.459,129599998.0
2006-02-07 17:18:00,87.47,87.495,87.467,87.493,183800001.0
2006-02-07 17:19:00,87.476,87.477,87.454,87.457,205699996.0
2006-02-07 17:20:00,87.48,87.48,87.444,87.459,169800000.0
2006-02-07 17:21:00,87.47,87.482,87.451,87.48,283899999.0
2006-02-07 17:22:00,87.473,87.473,87.446,87.451,227499999.0
2006-02-07 17:23:00,87.457,87.476,87.441,87.463,131299999.0
2006-02-07 17:24:00,87.442,87.47,87.436,87.469,139299999.0
2006-02-07 17:25:00,87.47,87.483,87.453,87.467,283599998.0
2006-02-07 17:26:00,87.463,87.488,87.463,87.482,219800000.0
2006-02-07 17:27:00,87.49,87.516,87.48,87.507,195600002.0
2006-02-07 17:28:00,87.492,87.523,87.487,87.497,260600002.0
2006-02-07 17:29:00,87.502,87.511,87.478,87.498,136600000.0
2006-02-07 17:30:00,87.491,87.522,87.491,87.518,214300002.0
2006-02-07 17:31:00,87.509,87.516,87.485,87.494,142600000.0
2006-02-07 17:32:00,87.491,87.523,87.491,87.522,319899995.0
2006-02-07 17:33:00,87.503,87.531,87.494,87.524,189899999.0
2006-02-07 17:34:00,87.521,87.524,87.484,87.524,220499999.0
2006-02-07 17:35:00,87.514,87.527,87.499,87.514,194600003.0
2006-02-07 17:36:00,87.512,87.538,87.512,87.525,170400004.0
2006-02-07 17:37:00,87.524,87.542,87.513,87.542,139299997.0
2006-02-07 17:38:00,87.518,87.541,87.511,87.538,195500000.0
2006-02-07 17:39:00,87.529,87.555,87.508,87.536,221200001.0
2006-02-07 17:40:00,87.532,87.532,87.494,87.5,189400004.0
2006-02-07 17:41:00,87.508,87.522,87.458,87.481,270100000.0
2006-02-07 17:42:00,87.49,87.509,87.475,87.503,255400003.0
2006-02-07 17:43:00,87.492,87.513,87.484,87.489,174299999.0
2006-02-07 17:44:00,87.49,87.49,87.448,87.451,219899998.0
2006-02-07 17:45:00,87.438,87.454,87.42,87.431,178199996.0
2006-02-07 17:46:00,87.44,87.449,87.418,87.438,335400002.0
2006-02-07 17:47:00,87.426,87.429,87.404,87.415,146200001.0
2006-02-07 17:48:00,87.422,87.439,87.411,87.411,223899998.0
2006-02-07 17:49:00,87.412,87.412,87.373,87.38,127799999.0
2006-02-07 17:50:00,87.381,87.434,87.381,87.434,186899999.0
2006-02-07 17:51:00,87.436,87.45,87.413,87.43,171999997.0
2006-02-07 17:52:00,87.453,87.457,87.428,87.43,231799997.0
2006-02-07 17:53:00,87.426,87.441,87.417,87.437,235199999.0
2006-02-07 17:54:00,87.444,87.454,87.431,87.447,248399999.0
2006-02-07 17:55:00,87.441,87.476,87.431,87.45,136599999.0
2006-02-07 17:56:00,87.445,87.47,87.441,87.459,151900000.0
2006-02-07 17:57:00,87.437,87.468,87.431,87.45,96599999.0
2006-02-07 17:58:00,87.424,87.494,87.424,87.494,221000001.0
2006-02-07 17:59:00,87.51,87.528,87.467,87.467,277300003.0
2006-02-07 18:00:00,87.451,87.476,87.421,87.442,215000002.0
2006-02-07 18:01:00,87.431,87.46,87.411,87.417,1176799992.0
2006-02-07 18:02:00,87.449,87.463,87.425,87.435,2079300006.0
2006-02-07 18:03:00,87.75,87.76,87.72,87.74,1555799997.0
2006-02-07 18:04:00,87.459,87.475,87.445,87.45,1555799997.0
2006-02-07 18:05:00,87.74,87.78,87.74,87.74,1854100002.0
2006-02-07 18:06:00,87.451,87.48,87.45,87.476,1854100002.0
2006-02-07 18:07:00,87.441,87.474,87.438,87.466,2075500006.0
2006-02-07 18:08:00,87.46,87.509,87.451,87.501,1885400002.0
2006-02-07 18:09:00,87.494,87.538,87.494,87.52,1625199992.0
2006-02-07 18:10:00,87.496,87.524,87.48,87.48,1544399999.0
2006-02-07 18:11:00,87.495,87.531,87.479,87.508,986099993.0
2006-02-07 18:12:00,87.537,87.547,87.521,87.525,1157999999.0
2006-02-07 18:13:00,87.516,87.562,87.516,87.559,1458100000.0
2006-02-07 18:14:00,87.547,87.568,87.538,87.55,1723700000.0
2006-02-07 18:15:00,87.535,87.563,87.523,87.532,1982999986.0
2006-02-07 18:16:00,87.537,87.559,87.529,87.545,2027899989.0
2006-02-07 18:17:00,87.525,87.555,87.525,87.551,723899996.0
2006-02-07 18:18:00,87.543,87.56,87.522,87.553,1055099993.0
2006-02-07 18:19:00,87.55,87.579,87.538,87.57,1854399995.0
2006-02-07 18:20:00,87.567,87.571,87.539,87.548,1634299994.0
2006-02-07 18:21:00,87.558,87.588,87.548,87.572,1442299999.0
2006-02-07 18:22:00,87.582,87.582,87.533,87.551,1717399994.0
2006-02-07 18:23:00,87.56,87.578,87.536,87.577,2113999987.0
2006-02-07 18:24:00,87.58,87.59,87.563,87.568,1509899991.0
2006-02-07 18:25:00,87.82,87.83,87.8,87.81,1686099994.0
2006-02-07 18:26:00,87.531,87.563,87.527,87.551,1686099994.0
2006-02-07 18:27:00,87.542,87.568,87.541,87.563,1243700004.0
2006-02-07 18:28:00,87.554,87.588,87.549,87.554,1116400006.0
2006-02-07 18:29:00,87.569,87.588,87.557,87.572,1144399996.0
2006-02-07 18:30:00,87.539,87.567,87.531,87.545,651099997.0
2006-02-07 18:31:00,87.534,87.549,87.518,87.536,1180900001.0
2006-02-07 18:32:00,87.531,87.577,87.531,87.564,1799599998.0
2006-02-07 18:33:00,87.575,87.581,87.546,87.563,1853499996.0
2006-02-07 18:34:00,87.575,87.575,87.537,87.545,1584500002.0
2006-02-07 18:35:00,87.564,87.564,87.525,87.525,1272199998.0
2006-02-07 18:36:00,87.537,87.54,87.51,87.524,1576899994.0
2006-02-07 18:37:00,87.539,87.562,87.538,87.555,1250599991.0
2006-02-07 18:38:00,87.563,87.582,87.554,87.573,729699993.0
2006-02-07 18:39:00,87.565,87.594,87.564,87.59,674099993.0
2006-02-07 18:40:00,87.586,87.594,87.569,87.593,791400004.0
2006-02-07 18:41:00,87.593,87.612,87.583,87.585,690600001.0
2006-02-07 18:42:00,87.585,87.617,87.585,87.617,781400001.0
2006-02-07 18:43:00,87.6,87.615,87.574,87.6,1485000003.0
2006-02-07 18:44:00,87.604,87.616,87.577,87.577,817599998.0
2006-02-07 18:45:00,87.616,87.628,87.59,87.59,1072399999.0
2006-02-07 18:46:00,87.609,87.649,87.608,87.649,656800000.0
2006-02-07 18:47:00,87.647,87.669,87.633,87.669,613499996.0
2006-02-07 18:48:00,87.656,87.679,87.653,87.667,742900004.0
2006-02-07 18:49:00,87.667,87.676,87.653,87.676,754199997.0
2006-02-07 18:50:00,87.69,87.726,87.688,87.716,951800004.0
2006-02-07 18:51:00,87.722,87.735,87.699,87.71,519400000.0
2006-02-07 18:52:00,87.728,87.73,87.703,87.706,855400000.0
2006-02-07 18:53:00,87.707,87.737,87.698,87.725,750700002.0
2006-02-07 18:54:00,87.717,87.734,87.706,87.709,979499999.0
2006-02-07 18:55:00,87.72,87.742,87.707,87.707,957799997.0
2006-02-07 18:56:00,87.697,87.725,87.694,87.707,653099999.0
2006-02-07 18:57:00,87.685,87.722,87.685,87.716,449100000.0
2006-02-07 18:58:00,87.689,87.73,87.689,87.721,1167999997.0
2006-02-07 18:59:00,87.711,87.728,87.7,87.713,711399997.0
2006-02-07 19:00:00,87.725,87.736,87.7,87.711,698599994.0
2006-02-07 19:01:00,87.726,87.744,87.709,87.709,571199999.0
2006-02-07 19:02:00,87.725,87.728,87.706,87.721,256100001.0
2006-02-07 19:03:00,87.72,87.72,87.693,87.7,587299996.0
2006-02-07 19:04:00,87.715,87.725,87.697,87.71,559399999.0
2006-02-07 19:05:00,87.714,87.726,87.695,87.707,442200000.0
2006-02-07 19:06:00,87.725,87.744,87.713,87.73,470299999.0
2006-02-07 19:07:00,87.733,87.743,87.709,87.721,1001100004.0
2006-02-07 19:08:00,87.741,87.758,87.728,87.747,694699997.0
2006-02-07 19:09:00,87.722,87.756,87.722,87.747,765700003.0
2006-02-07 19:10:00,87.745,87.757,87.73,87.735,546399998.0
2006-02-07 19:11:00,87.757,87.765,87.739,87.739,235599995.0
2006-02-07 19:12:00,87.749,87.759,87.731,87.748,418199998.0
2006-02-07 19:13:00,87.728,87.76,87.722,87.722,478399998.0
2006-02-07 19:14:00,87.737,87.769,87.725,87.752,561699996.0
2006-02-07 19:15:00,87.766,87.803,87.766,87.798,642700000.0
2006-02-07 19:16:00,87.787,87.816,87.783,87.805,333000001.0
2006-02-07 19:17:00,87.808,87.822,87.794,87.796,549900006.0
2006-02-07 19:18:00,87.805,87.815,87.785,87.785,500600003.0
2006-02-07 19:19:00,87.805,87.815,87.792,87.801,490199997.0
2006-02-07 19:20:00,87.8,87.818,87.786,87.799,343900001.0
2006-02-07 19:21:00,87.803,87.818,87.792,87.797,296000003.0
2006-02-07 19:22:00,87.812,87.813,87.737,87.781,422200006.0
2006-02-07 19:23:00,87.802,87.802,87.758,87.771,1503299999.0
2006-02-07 19:24:00,87.779,87.786,87.752,87.757,668899992.0
2006-02-07 19:25:00,87.757,87.774,87.738,87.758,910600007.0
2006-02-07 19:26:00,87.744,87.761,87.727,87.753,1241800000.0
2006-02-07 19:27:00,87.752,87.757,87.721,87.73,1016300004.0
2006-02-07 19:28:00,87.738,87.74,87.7,87.715,577299998.0
2006-02-07 19:29:00,87.717,87.766,87.717,87.76,706000001.0
2006-02-07 19:30:00,87.755,87.755,87.72,87.724,759299997.0
2006-02-07 19:31:00,87.732,87.745,87.715,87.715,484499995.0
2006-02-07 19:32:00,87.733,87.736,87.708,87.711,737500000.0
2006-02-07 19:33:00,87.715,87.739,87.711,87.732,688899997.0
2006-02-07 19:34:00,87.707,87.734,87.694,87.716,879300007.0
2006-02-07 19:35:00,87.703,87.723,87.678,87.692,699499996.0
2006-02-07 19:36:00,87.678,87.704,87.669,87.684,443999997.0
2006-02-07 19:37:00,87.679,87.708,87.677,87.708,245000003.0
2006-02-07 19:38:00,87.684,87.701,87.653,87.666,874600004.0
2006-02-07 19:39:00,87.635,87.69,87.635,87.69,822100003.0
2006-02-07 19:40:00,87.676,87.694,87.66,87.68,571899999.0
2006-02-07 19:41:00,87.669,87.696,87.665,87.691,857299997.0
2006-02-07 19:42:00,87.689,87.723,87.676,87.71,527599996.0
2006-02-07 19:43:00,87.699,87.732,87.699,87.732,297199998.0
2006-02-07 19:44:00,87.743,87.75,87.72,87.72,481799997.0
2006-02-07 19:45:00,87.74,87.75,87.72,87.737,534099995.0
2006-02-07 19:46:00,87.739,87.75,87.721,87.725,438199997.0
2006-02-07 19:47:00,87.709,87.74,87.709,87.735,279199998.0
2006-02-07 19:48:00,87.732,87.732,87.693,87.716,870099998.0
2006-02-07 19:49:00,87.733,87.741,87.701,87.71,600100000.0
2006-02-07 19:50:00,87.736,87.746,87.71,87.71,441399997.0
2006-02-07 19:51:00,87.71,87.731,87.709,87.726,272499999.0
2006-02-07 19:52:00,87.721,87.722,87.68,87.698,489499996.0
2006-02-07 19:53:00,87.704,87.721,87.692,87.706,639500000.0
2006-02-07 19:54:00,87.693,87.716,87.687,87.71,873499994.0
2006-02-07 19:55:00,87.717,87.73,87.698,87.711,221500000.0
2006-02-07 19:56:00,87.728,87.735,87.705,87.705,264200002.0
2006-02-07 19:57:00,87.729,87.737,87.713,87.718,521600000.0
2006-02-07 19:58:00,87.72,87.753,87.711,87.725,822800002.0
2006-02-07 19:59:00,87.734,87.745,87.714,87.725,793200005.0
2006-02-07 20:00:00,87.75,87.759,87.737,87.739,311100001.0
2006-02-07 20:01:00,87.745,87.749,87.711,87.716,469600004.0
2006-02-07 20:02:00,87.726,87.726,87.693,87.693,725399998.0
2006-02-07 20:03:00,87.705,87.711,87.682,87.691,404700003.0
2006-02-07 20:04:00,87.713,87.72,87.664,87.701,394000000.0
2006-02-07 20:05:00,87.7,87.7,87.648,87.67,592499997.0
2006-02-07 20:06:00,87.663,87.687,87.659,87.682,907699997.0
2006-02-07 20:07:00,87.682,87.689,87.652,87.667,630499999.0
2006-02-07 20:08:00,87.679,87.702,87.677,87.697,544599999.0
2006-02-07 20:09:00,87.697,87.72,87.687,87.689,674900003.0
2006-02-07 20:10:00,87.72,87.748,87.707,87.732,688400004.0
2006-02-07 20:11:00,87.744,87.744,87.706,87.712,851699991.0
2006-02-07 20:12:00,87.709,87.735,87.699,87.724,1657499997.0
2006-02-07 20:13:00,87.721,87.721,87.685,87.694,650800003.0
2006-02-07 20:14:00,87.721,87.728,87.698,87.715,657299993.0
2006-02-07 20:15:00,87.708,87.727,87.701,87.708,799699997.0
2006-02-07 20:16:00,87.727,87.727,87.681,87.688,864499989.0
2006-02-07 20:17:00,87.713,87.713,87.674,87.691,318499995.0
2006-02-07 20:18:00,87.708,87.712,87.685,87.704,136900000.0
2006-02-07 20:19:00,87.715,87.72,87.685,87.689,385400001.0
2006-02-07 20:20:00,87.704,87.714,87.682,87.698,766100001.0
2006-02-07 20:21:00,87.685,87.706,87.678,87.693,455800002.0
2006-02-07 20:22:00,87.689,87.701,87.67,87.674,791500004.0
2006-02-07 20:23:00,87.685,87.689,87.664,87.678,539300000.0
2006-02-07 20:24:00,87.687,87.705,87.675,87.68,428800001.0
2006-02-07 20:25:00,87.678,87.702,87.667,87.68,542599995.0
2006-02-07 20:26:00,87.68,87.68,87.65,87.65,478700004.0
2006-02-07 20:27:00,87.657,87.673,87.651,87.667,434999999.0
2006-02-07 20:28:00,87.663,87.667,87.63,87.636,1057499996.0
2006-02-07 20:29:00,87.638,87.663,87.621,87.639,1444000004.0
2006-02-07 20:30:00,87.63,87.655,87.624,87.642,1418799998.0
2006-02-07 20:31:00,87.65,87.656,87.629,87.655,1119299997.0
2006-02-07 20:32:00,87.657,87.657,87.618,87.618,1110399989.0
2006-02-07 20:33:00,87.635,87.641,87.611,87.611,542800001.0
2006-02-07 20:34:00,87.617,87.642,87.611,87.637,314299998.0
2006-02-07 20:35:00,87.63,87.645,87.614,87.636,460799997.0
2006-02-07 20:36:00,87.649,87.658,87.63,87.64,384799999.0
2006-02-07 20:37:00,87.621,87.657,87.621,87.646,643399998.0
2006-02-07 20:38:00,87.653,87.653,87.621,87.63,1153899999.0
2006-02-07 20:39:00,87.65,87.663,87.637,87.638,401400002.0
2006-02-07 20:40:00,87.658,87.684,87.646,87.65,1363899991.0
2006-02-07 20:41:00,87.658,87.673,87.644,87.659,1021699995.0
2006-02-07 20:42:00,87.653,87.659,87.628,87.643,1114799997.0
2006-02-07 20:43:00,87.628,87.649,87.623,87.64,854099994.0
2006-02-07 20:44:00,87.612,87.631,87.585,87.598,1009700004.0
2006-02-07 20:45:00,87.61,87.622,87.594,87.613,600499995.0
2006-02-07 20:46:00,87.598,87.622,87.577,87.593,621399997.0
2006-02-07 20:47:00,87.597,87.603,87.572,87.579,912700000.0
2006-02-07 20:48:00,87.595,87.607,87.578,87.578,717099999.0
2006-02-07 20:49:00,87.567,87.586,87.555,87.583,616900003.0
2006-02-07 20:50:00,87.572,87.587,87.541,87.573,997399999.0
2006-02-07 20:51:00,87.562,87.57,87.544,87.549,365000002.0
2006-02-07 20:52:00,87.552,87.56,87.532,87.54,531500001.0
2006-02-07 20:53:00,87.539,87.565,87.536,87.552,1200000003.0
2006-02-07 20:54:00,87.547,87.565,87.528,87.533,510700001.0
2006-02-07 20:55:00,87.532,87.56,87.525,87.549,992500001.0
2006-02-07 20:56:00,87.542,87.549,87.509,87.513,695800001.0
2006-02-07 20:57:00,87.495,87.514,87.484,87.504,790599998.0
2006-02-07 20:58:00,87.505,87.531,87.485,87.511,1158400001.0
2006-02-07 20:59:00,87.521,87.534,87.491,87.509,1092100001.0
2006-02-07 21:00:00,87.491,87.515,87.484,87.502,1118999997.0
2006-02-07 21:01:00,87.484,87.504,87.458,87.482,927300001.0
2006-02-07 21:02:00,87.471,87.492,87.467,87.492,376099999.0
2006-02-07 21:03:00,87.475,87.492,87.466,87.487,360600001.0
2006-02-07 21:04:00,87.475,87.502,87.465,87.486,443900001.0
2006-02-07 21:05:00,87.448,87.502,87.448,87.502,786999996.0
2006-02-07 21:06:00,87.503,87.503,87.473,87.476,701399992.0
2006-02-07 21:07:00,87.47,87.498,87.454,87.466,739999997.0
2006-02-07 21:08:00,87.48,87.504,87.469,87.487,792500001.0
2006-02-07 21:09:00,87.485,87.495,87.461,87.468,345899999.0
2006-02-07 21:10:00,87.488,87.498,87.447,87.467,841899995.0
2006-02-07 21:11:00,87.471,87.5,87.469,87.484,710400002.0
2006-02-07 21:12:00,87.485,87.49,87.467,87.471,245399999.0
2006-02-07 21:13:00,87.486,87.509,87.473,87.487,435199997.0
2006-02-07 21:14:00,87.501,87.509,87.477,87.479,576500001.0
2006-02-07 21:15:00,87.469,87.496,87.456,87.479,922200003.0
2006-02-07 21:16:00,87.48,87.507,87.462,87.478,939399990.0
2006-02-07 21:17:00,87.483,87.507,87.475,87.492,1111799999.0
2006-02-07 21:18:00,87.479,87.507,87.465,87.507,756700002.0
2006-02-07 21:19:00,87.506,87.528,87.491,87.499,852899993.0
2006-02-07 21:20:00,87.498,87.527,87.492,87.52,1273999991.0
2006-02-07 21:21:00,87.498,87.513,87.483,87.505,929599995.0
2006-02-07 21:22:00,87.505,87.505,87.476,87.477,786999996.0
2006-02-07 21:23:00,87.479,87.498,87.464,87.493,768900003.0
2006-02-07 21:24:00,87.488,87.488,87.448,87.459,791699998.0
2006-02-07 21:25:00,87.468,87.507,87.466,87.479,1000500002.0
2006-02-07 21:26:00,87.477,87.505,87.476,87.497,444199997.0
2006-02-07 21:27:00,87.479,87.496,87.45,87.46,459600002.0
2006-02-07 21:28:00,87.453,87.468,87.437,87.463,291600005.0
2006-02-07 21:29:00,87.454,87.485,87.453,87.472,655000004.0
2006-02-07 21:30:00,87.455,87.482,87.442,87.467,261799999.0
2006-02-07 21:31:00,87.481,87.491,87.447,87.468,317999996.0
2006-02-07 21:32:00,87.47,87.478,87.443,87.459,441800001.0
2006-02-07 21:33:00,87.452,87.467,87.444,87.464,444800002.0
2006-02-07 21:34:00,87.476,87.476,87.443,87.446,171299999.0
2006-02-07 21:35:00,87.463,87.466,87.441,87.441,427300000.0
2006-02-07 21:36:00,87.456,87.466,87.426,87.446,500700000.0
2006-02-07 21:37:00,87.463,87.487,87.448,87.468,494499995.0
2006-02-07 21:38:00,87.491,87.491,87.46,87.46,116400001.0
2006-02-07 21:39:00,87.453,87.474,87.444,87.471,433299995.0
2006-02-07 21:40:00,87.448,87.483,87.448,87.47,462200004.0
2006-02-07 21:41:00,87.477,87.488,87.464,87.466,363199998.0
2006-02-07 21:42:00,87.468,87.488,87.463,87.488,425100004.0
2006-02-07 21:43:00,87.487,87.487,87.449,87.466,325700002.0
2006-02-07 21:44:00,87.48,87.495,87.46,87.474,843900004.0
2006-02-07 21:45:00,87.466,87.496,87.46,87.493,389300001.0
2006-02-07 21:46:00,87.485,87.523,87.485,87.508,244800000.0
2006-02-07 21:47:00,87.488,87.509,87.482,87.508,408400001.0
2006-02-07 21:48:00,87.507,87.518,87.468,87.492,650800001.0
2006-02-07 21:49:00,87.508,87.521,87.486,87.489,262900001.0
2006-02-07 21:50:00,87.501,87.514,87.486,87.491,230300002.0
2006-02-07 21:51:00,87.503,87.506,87.485,87.49,264700000.0
2006-02-07 21:52:00,87.488,87.505,87.487,87.505,137800001.0
2006-02-07 21:53:00,87.506,87.515,87.487,87.493,417000001.0
2006-02-07 21:54:00,87.49,87.5,87.47,87.488,273299999.0
2006-02-07 21:55:00,87.492,87.494,87.456,87.456,216900001.0
2006-02-07 21:56:00,87.468,87.479,87.424,87.424,352399998.0
2006-02-07 21:57:00,87.424,87.458,87.423,87.446,197199999.0
2006-02-07 21:58:00,87.434,87.46,87.419,87.44,198699996.0
2006-02-07 21:59:00,87.447,87.477,87.438,87.472,357600000.0
2006-02-07 22:00:00,87.475,87.482,87.455,87.463,610499998.0
2006-02-07 22:01:00,87.47,87.478,87.444,87.46,664599999.0
2006-02-07 22:02:00,87.465,87.495,87.442,87.495,665600005.0
2006-02-07 22:03:00,87.49,87.498,87.454,87.454,381400001.0
2006-02-07 22:04:00,87.459,87.483,87.459,87.48,688499999.0
2006-02-07 22:05:00,87.461,87.489,87.461,87.484,258700000.0
2006-02-07 22:06:00,87.483,87.487,87.458,87.474,282299997.0
2006-02-07 22:07:00,87.489,87.501,87.475,87.479,338500002.0
2006-02-07 22:08:00,87.498,87.505,87.477,87.477,97599999.0
2006-02-07 22:09:00,87.464,87.482,87.452,87.47,170000002.0
2006-02-07 22:10:00,87.467,87.48,87.448,87.475,213399999.0
2006-02-07 22:11:00,87.459,87.486,87.459,87.476,518199994.0
2006-02-07 22:12:00,87.478,87.49,87.46,87.467,291400000.0
2006-02-07 22:13:00,87.466,87.493,87.454,87.456,336600000.0
2006-02-07 22:14:00,87.463,87.474,87.441,87.441,317600005.0
2006-02-07 22:15:00,87.462,87.465,87.444,87.453,194700001.0
2006-02-07 22:16:00,87.456,87.456,87.416,87.434,556299996.0
2006-02-07 22:17:00,87.431,87.451,87.43,87.445,283800002.0
2006-02-07 22:18:00,87.425,87.442,87.412,87.428,462299997.0
2006-02-07 22:19:00,87.422,87.431,87.392,87.402,358499998.0
2006-02-07 22:20:00,87.407,87.438,87.407,87.436,249099998.0
2006-02-07 22:21:00,87.435,87.461,87.434,87.454,290299998.0
2006-02-07 22:22:00,87.459,87.468,87.446,87.448,357100005.0
2006-02-07 22:23:00,87.446,87.467,87.433,87.463,388400000.0
2006-02-07 22:24:00,87.463,87.475,87.446,87.446,328400001.0
2006-02-07 22:25:00,87.455,87.466,87.443,87.451,247600000.0
2006-02-07 22:26:00,87.448,87.466,87.436,87.464,164300000.0
2006-02-07 22:27:00,87.45,87.47,87.435,87.465,680199998.0
2006-02-07 22:28:00,87.468,87.475,87.446,87.46,397300001.0
2006-02-07 22:29:00,87.462,87.473,87.449,87.457,258299999.0
2006-02-07 22:30:00,87.463,87.463,87.429,87.44,213799999.0
2006-02-07 22:31:00,87.453,87.453,87.408,87.427,616899991.0
2006-02-07 22:32:00,87.453,87.453,87.423,87.428,325799998.0
2006-02-07 22:33:00,87.454,87.46,87.412,87.432,697199996.0
2006-02-07 22:34:00,87.439,87.458,87.428,87.432,511800001.0
2006-02-07 22:35:00,87.424,87.442,87.415,87.427,160799999.0
2006-02-07 22:36:00,87.411,87.437,87.411,87.426,414200001.0
2006-02-07 22:37:00,87.424,87.438,87.413,87.426,217600004.0
2006-02-07 22:38:00,87.432,87.432,87.396,87.413,174999995.0
2006-02-07 22:39:00,87.416,87.426,87.391,87.392,208899999.0
2006-02-07 22:40:00,87.412,87.425,87.386,87.397,258799999.0
2006-02-07 22:41:00,87.421,87.437,87.4,87.41,270900000.0
2006-02-07 22:42:00,87.403,87.433,87.393,87.413,121000003.0
2006-02-07 22:43:00,87.4,87.4,87.335,87.352,377799997.0
2006-02-07 22:44:00,87.335,87.35,87.305,87.308,470199999.0
2006-02-07 22:45:00,87.342,87.367,87.311,87.347,429400004.0
2006-02-07 22:46:00,87.346,87.376,87.325,87.35,165500002.0
2006-02-07 22:47:00,87.361,87.361,87.308,87.308,228499999.0
2006-02-07 22:48:00,87.331,87.331,87.29,87.29,246700003.0
2006-02-07 22:49:00,87.294,87.336,87.292,87.336,206300000.0
2006-02-07 22:50:00,87.335,87.339,87.307,87.315,252300000.0
2006-02-07 22:51:00,87.319,87.336,87.286,87.295,258100002.0
2006-02-07 22:52:00,87.309,87.322,87.283,87.295,196499998.0
2006-02-07 22:53:00,87.299,87.317,87.27,87.31,572900002.0
2006-02-07 22:54:00,87.313,87.331,87.297,87.301,265400001.0
2006-02-07 22:55:00,87.304,87.342,87.304,87.329,334500001.0
2006-02-07 22:56:00,87.313,87.354,87.309,87.354,202399999.0
2006-02-07 22:57:00,87.362,87.362,87.303,87.337,344500000.0
2006-02-07 22:58:00,87.338,87.356,87.298,87.347,125700001.0
2006-02-07 22:59:00,87.293,87.35,87.259,87.324,472999999.0
2006-02-07 23:00:00,87.329,87.331,87.284,87.284,318199996.0
2006-02-07 23:01:00,87.299,87.316,87.259,87.296,154899999.0
2006-02-07 23:02:00,87.297,87.327,87.297,87.316,131700000.0
2006-02-07 23:03:00,87.299,87.324,87.273,87.293,243899998.0
2006-02-07 23:04:00,87.283,87.312,87.28,87.312,225500000.0
2006-02-07 23:05:00,87.318,87.332,87.302,87.302,242400003.0
2006-02-07 23:06:00,87.288,87.33,87.288,87.33,295799998.0
2006-02-07 23:07:00,87.315,87.327,87.296,87.322,311499994.0
2006-02-07 23:08:00,87.319,87.327,87.301,87.314,119200000.0
2006-02-07 23:09:00,87.328,87.328,87.29,87.292,161900000.0
2006-02-07 23:10:00,87.33,87.337,87.305,87.312,247999999.0
2006-02-07 23:11:00,87.327,87.338,87.307,87.333,184199998.0
2006-02-07 23:12:00,87.32,87.338,87.315,87.338,181199999.0
2006-02-07 23:13:00,87.315,87.339,87.315,87.335,170599999.0
2006-02-07 23:14:00,87.334,87.343,87.314,87.314,217299999.0
2006-02-07 23:15:00,87.326,87.333,87.303,87.307,168999998.0
2006-02-07 23:16:00,87.32,87.342,87.317,87.342,290999998.0
2006-02-07 23:17:00,87.345,87.35,87.316,87.329,261200001.0
2006-02-07 23:18:00,87.33,87.351,87.329,87.345,234599999.0
2006-02-07 23:19:00,87.343,87.343,87.313,87.326,91599999.0
2006-02-07 23:20:00,87.335,87.348,87.312,87.333,249699995.0
2006-02-07 23:21:00,87.316,87.334,87.314,87.321,174199998.0
2006-02-07 23:22:00,87.34,87.34,87.309,87.318,256900000.0
2006-02-07 23:23:00,87.324,87.34,87.294,87.323,269399998.0
2006-02-07 23:24:00,87.313,87.333,87.299,87.33,133900002.0
2006-02-07 23:25:00,87.314,87.317,87.284,87.29,152899997.0
2006-02-07 23:26:00,87.272,87.3,87.262,87.285,134200000.0
2006-02-07 23:27:00,87.295,87.3,87.279,87.289,255399994.0
2006-02-07 23:28:00,87.3,87.307,87.284,87.29,188100001.0
2006-02-07 23:29:00,87.294,87.34,87.294,87.34,188699998.0
2006-02-07 23:30:00,87.344,87.358,87.329,87.329,210300003.0
2006-02-07 23:31:00,87.332,87.35,87.296,87.336,111200000.0
2006-02-07 23:32:00,87.307,87.337,87.306,87.337,195299999.0
2006-02-07 23:33:00,87.325,87.338,87.307,87.336,153899999.0
2006-02-07 23:34:00,87.313,87.338,87.295,87.301,338199995.0
2006-02-07 23:35:00,87.322,87.322,87.296,87.296,182300001.0
2006-02-07 23:36:00,87.293,87.312,87.276,87.299,219999997.0
2006-02-07 23:37:00,87.309,87.309,87.272,87.294,117100001.0
2006-02-07 23:38:00,87.298,87.317,87.278,87.288,154700000.0
2006-02-07 23:39:00,87.307,87.307,87.218,87.266,168900000.0
2006-02-07 23:40:00,87.261,87.304,87.261,87.304,214000003.0
2006-02-07 23:41:00,87.31,87.311,87.289,87.294,207000000.0
2006-02-07 23:42:00,87.302,87.32,87.289,87.307,223800001.0
2006-02-07 23:43:00,87.274,87.31,87.274,87.31,169399999.0
2006-02-07 23:44:00,87.301,87.315,87.289,87.305,174099998.0
2006-02-07 23:45:00,87.302,87.311,87.281,87.281,244800003.0
2006-02-07 23:46:00,87.293,87.293,87.26,87.268,203499996.0
2006-02-07 23:47:00,87.243,87.26,87.222,87.232,130700001.0
2006-02-07 23:48:00,87.201,87.22,87.194,87.211,154799999.0
2006-02-07 23:49:00,87.202,87.213,87.182,87.19,198899999.0
2006-02-07 23:50:00,87.175,87.216,87.175,87.201,171899998.0
2006-02-07 23:51:00,87.175,87.18,87.145,87.16,111799999.0
2006-02-07 23:52:00,87.165,87.178,87.144,87.166,179900003.0
2006-02-07 23:53:00,87.152,87.184,87.136,87.184,169099998.0
2006-02-07 23:54:00,87.187,87.19,87.168,87.168,118400001.0
2006-02-07 23:55:00,87.17,87.185,87.161,87.177,169799999.0
2006-02-07 23:56:00,87.15,87.169,87.136,87.15,168900000.0
2006-02-07 23:57:00,87.125,87.15,87.125,87.15,90900001.0
2006-02-07 23:58:00,87.141,87.161,87.141,87.16,205100001.0
2006-02-07 23:59:00,87.167,87.17,87.138,87.138,260799995.0
2006-02-08 00:00:00,87.173,87.232,87.173,87.211,218499999.0
2006-02-08 00:01:00,87.195,87.22,87.188,87.205,307700003.0
2006-02-08 00:02:00,87.203,87.212,87.164,87.169,149400003.0
2006-02-08 00:03:00,87.151,87.173,87.126,87.147,126700000.0
2006-02-08 00:04:00,87.123,87.142,87.064,87.081,214000000.0
2006-02-08 00:05:00,87.076,87.108,86.964,87.069,210900004.0
2006-02-08 00:06:00,87.087,87.106,87.064,87.101,218600000.0
2006-02-08 00:07:00,87.086,87.14,87.065,87.121,205899996.0
2006-02-08 00:08:00,87.105,87.159,87.097,87.125,199599996.0
2006-02-08 00:09:00,87.118,87.139,87.096,87.125,143600000.0
2006-02-08 00:10:00,87.102,87.153,87.099,87.145,234299999.0
2006-02-08 00:11:00,87.13,87.151,87.108,87.121,227999996.0
2006-02-08 00:12:00,87.113,87.149,87.103,87.109,223999999.0
2006-02-08 00:13:00,87.108,87.138,87.097,87.112,393299996.0
2006-02-08 00:14:00,87.091,87.133,87.083,87.098,169200002.0
2006-02-08 00:15:00,87.107,87.117,87.072,87.117,157300000.0
2006-02-08 00:16:00,87.073,87.096,87.058,87.06,183099999.0
2006-02-08 00:17:00,87.077,87.117,87.068,87.117,190299996.0
2006-02-08 00:18:00,87.124,87.135,87.083,87.118,250599996.0
2006-02-08 00:19:00,87.132,87.14,87.099,87.099,142300000.0
2006-02-08 00:20:00,87.106,87.146,87.106,87.122,209999999.0
2006-02-08 00:21:00,87.143,87.154,87.112,87.114,173499995.0
2006-02-08 00:22:00,87.13,87.133,87.084,87.084,207699997.0
2006-02-08 00:23:00,87.096,87.134,87.079,87.106,335999999.0
2006-02-08 00:24:00,87.134,87.143,87.093,87.093,168899998.0
2006-02-08 00:25:00,87.139,87.147,87.1,87.113,180700001.0
2006-02-08 00:26:00,87.118,87.13,87.088,87.089,156500000.0
2006-02-08 00:27:00,87.122,87.138,87.095,87.114,141199999.0
2006-02-08 00:28:00,87.137,87.151,87.109,87.109,143699999.0
2006-02-08 00:29:00,87.126,87.152,87.106,87.123,228499999.0
2006-02-08 00:30:00,87.121,87.145,87.083,87.097,121600001.0
2006-02-08 00:31:00,87.098,87.132,87.095,87.132,218900000.0
2006-02-08 00:32:00,87.106,87.136,87.082,87.092,214899999.0
2006-02-08 00:33:00,87.118,87.166,87.105,87.156,191300002.0
2006-02-08 00:34:00,87.113,87.157,87.099,87.13,179799996.0
2006-02-08 00:35:00,87.125,87.152,87.096,87.098,183600001.0
2006-02-08 00:36:00,87.083,87.121,87.073,87.104,377599999.0
2006-02-08 00:37:00,87.077,87.148,87.077,87.092,173200003.0
2006-02-08 00:38:00,87.081,87.097,87.041,87.041,331500001.0
2006-02-08 00:39:00,87.045,87.058,87.027,87.057,112100000.0
2006-02-08 00:40:00,87.045,87.068,87.036,87.052,212800000.0
2006-02-08 00:41:00,87.065,87.082,87.058,87.061,207200000.0
2006-02-08 00:42:00,87.063,87.089,87.043,87.065,218200000.0
2006-02-08 00:43:00,87.094,87.097,87.05,87.083,116400000.0
2006-02-08 00:44:00,87.082,87.088,87.064,87.064,154900000.0
2006-02-08 00:45:00,87.064,87.086,87.06,87.078,139900000.0
2006-02-08 00:46:00,87.079,87.105,87.079,87.105,107400002.0
2006-02-08 00:47:00,87.101,87.101,87.084,87.084,63099999.0
2006-02-08 00:48:00,87.094,87.111,87.085,87.108,243800001.0
2006-02-08 00:49:00,87.104,87.119,87.095,87.115,89700000.0
2006-02-08 00:50:00,87.096,87.106,87.069,87.083,230000000.0
2006-02-08 00:51:00,87.064,87.092,87.057,87.072,243700000.0
2006-02-08 00:52:00,87.088,87.111,87.088,87.104,96200002.0
2006-02-08 00:53:00,87.089,87.108,87.084,87.102,99500000.0
2006-02-08 00:54:00,87.099,87.118,87.089,87.106,129200000.0
2006-02-08 00:55:00,87.083,87.108,87.079,87.095,284900000.0
2006-02-08 00:56:00,87.098,87.112,87.086,87.092,137100001.0
2006-02-08 00:57:00,87.11,87.11,87.08,87.08,188999998.0
2006-02-08 00:58:00,87.076,87.093,87.071,87.093,178899999.0
2006-02-08 00:59:00,87.084,87.097,87.07,87.092,188400002.0
2006-02-08 01:00:00,87.069,87.088,87.037,87.053,280300002.0
2006-02-08 01:01:00,87.05,87.056,87.025,87.029,200399999.0
2006-02-08 01:02:00,87.022,87.033,87.0,87.0,207500001.0
2006-02-08 01:03:00,87.001,87.013,86.984,86.984,213200001.0
2006-02-08 01:04:00,87.014,87.032,87.001,87.013,140199999.0
2006-02-08 01:05:00,87.015,87.043,87.014,87.043,81900000.0
2006-02-08 01:06:00,87.042,87.042,86.999,87.023,219500003.0
2006-02-08 01:07:00,87.017,87.032,87.002,87.026,76900000.0
2006-02-08 01:08:00,87.009,87.026,86.992,87.008,318000000.0
2006-02-08 01:09:00,87.007,87.044,86.995,87.026,183200000.0
2006-02-08 01:10:00,87.015,87.035,87.003,87.012,191100002.0
2006-02-08 01:11:00,86.97,86.991,86.925,86.956,182900000.0
2006-02-08 01:12:00,86.987,87.0,86.953,87.0,190400002.0
2006-02-08 01:13:00,87.002,87.002,86.971,86.972,191399997.0
2006-02-08 01:14:00,86.964,87.0,86.964,87.0,209700002.0
2006-02-08 01:15:00,86.994,87.005,86.973,87.001,163800001.0
2006-02-08 01:16:00,86.971,86.994,86.96,86.985,78599999.0
2006-02-08 01:17:00,87.011,87.052,87.008,87.02,259500000.0
2006-02-08 01:18:00,87.049,87.07,87.023,87.029,184900001.0
2006-02-08 01:19:00,87.036,87.055,87.018,87.055,254199997.0
2006-02-08 01:20:00,87.038,87.038,86.993,86.993,190400002.0
2006-02-08 01:21:00,87.009,87.027,86.996,87.024,187200000.0
2006-02-08 01:22:00,87.028,87.037,87.01,87.017,167900000.0
2006-02-08 01:23:00,87.03,87.031,86.999,87.004,184500001.0
2006-02-08 01:24:00,87.034,87.035,87.009,87.033,235400005.0
2006-02-08 01:25:00,87.022,87.046,87.022,87.043,189000001.0
2006-02-08 01:26:00,87.04,87.066,87.032,87.065,212200003.0
2006-02-08 01:27:00,87.064,87.064,87.028,87.028,167400002.0
2006-02-08 01:28:00,87.037,87.05,87.023,87.023,146999999.0
2006-02-08 01:29:00,87.021,87.039,86.998,87.008,218299999.0
2006-02-08 01:30:00,87.009,87.031,86.991,86.991,245499996.0
2006-02-08 01:31:00,86.988,87.009,86.975,87.009,423399997.0
2006-02-08 01:32:00,86.996,87.015,86.989,87.013,154099999.0
2006-02-08 01:33:00,87.007,87.02,86.995,87.02,230299997.0
2006-02-08 01:34:00,87.0,87.02,86.975,86.999,142000002.0
2006-02-08 01:35:00,87.007,87.02,86.996,87.013,196300001.0
2006-02-08 01:36:00,87.031,87.043,87.019,87.019,196300001.0
2006-02-08 01:37:00,87.044,87.063,87.034,87.048,139999999.0
2006-02-08 01:38:00,87.051,87.078,87.044,87.053,133000001.0
2006-02-08 01:39:00,87.049,87.068,87.038,87.055,99300000.0
2006-02-08 01:40:00,87.057,87.061,87.033,87.042,314199998.0
2006-02-08 01:41:00,87.056,87.067,87.034,87.056,248400000.0
2006-02-08 01:42:00,87.063,87.067,87.043,87.046,149499999.0
2006-02-08 01:43:00,87.065,87.07,87.049,87.058,116200001.0
2006-02-08 01:44:00,87.035,87.064,87.029,87.052,167000000.0
2006-02-08 01:45:00,87.041,87.062,87.033,87.052,268899998.0
2006-02-08 01:46:00,87.058,87.063,87.038,87.047,182400000.0
2006-02-08 01:47:00,87.052,87.065,87.038,87.06,206100000.0
2006-02-08 01:48:00,87.047,87.057,87.026,87.033,263299994.0
2006-02-08 01:49:00,87.048,87.07,87.031,87.05,165199999.0
2006-02-08 01:50:00,87.065,87.091,87.062,87.091,116500000.0
2006-02-08 01:51:00,87.081,87.093,87.07,87.088,137600000.0
2006-02-08 01:52:00,87.087,87.093,87.065,87.071,270800003.0
2006-02-08 01:53:00,87.088,87.09,87.068,87.072,228499999.0
2006-02-08 01:54:00,87.085,87.095,87.06,87.06,206299999.0
2006-02-08 01:55:00,87.07,87.09,87.069,87.09,102700000.0
2006-02-08 01:56:00,87.083,87.095,87.063,87.063,135100002.0
2006-02-08 01:57:00,87.088,87.088,87.054,87.065,220300000.0
2006-02-08 01:58:00,87.078,87.103,87.078,87.096,108899998.0
2006-02-08 01:59:00,87.091,87.142,87.091,87.122,304200000.0
2006-02-08 02:00:00,87.135,87.155,87.121,87.14,57000000.0
2006-02-08 02:01:00,87.158,87.18,87.138,87.18,307699998.0
2006-02-08 02:02:00,87.185,87.185,87.152,87.152,135200000.0
2006-02-08 02:03:00,87.172,87.192,87.149,87.19,193099997.0
2006-02-08 02:04:00,87.195,87.195,87.167,87.18,211100004.0
2006-02-08 02:05:00,87.185,87.219,87.185,87.218,119600001.0
2006-02-08 02:06:00,87.227,87.231,87.201,87.201,180299999.0
2006-02-08 02:07:00,87.209,87.25,87.209,87.22,213799997.0
2006-02-08 02:08:00,87.203,87.227,87.198,87.21,219900001.0
2006-02-08 02:09:00,87.209,87.212,87.192,87.2,181000001.0
2006-02-08 02:10:00,87.203,87.209,87.188,87.197,121599999.0
2006-02-08 02:11:00,87.187,87.203,87.181,87.202,238900000.0
2006-02-08 02:12:00,87.205,87.21,87.181,87.188,240700000.0
2006-02-08 02:13:00,87.207,87.22,87.195,87.198,103500001.0
2006-02-08 02:14:00,87.204,87.218,87.197,87.213,22400000.0
2006-02-08 02:15:00,87.22,87.225,87.182,87.198,250399998.0
2006-02-08 02:16:00,87.217,87.225,87.203,87.209,160699999.0
2006-02-08 02:17:00,87.218,87.228,87.195,87.195,81100000.0
2006-02-08 02:18:00,87.191,87.205,87.162,87.188,216500001.0
2006-02-08 02:19:00,87.19,87.215,87.19,87.21,206200000.0
2006-02-08 02:20:00,87.216,87.234,87.203,87.206,111700000.0
2006-02-08 02:21:00,87.235,87.25,87.219,87.227,227500001.0
2006-02-08 02:22:00,87.211,87.233,87.198,87.213,129799998.0
2006-02-08 02:23:00,87.207,87.225,87.198,87.224,173200000.0
2006-02-08 02:24:00,87.202,87.23,87.202,87.227,153499997.0
2006-02-08 02:25:00,87.205,87.269,87.205,87.265,212100000.0
2006-02-08 02:26:00,87.264,87.271,87.24,87.24,100100002.0
2006-02-08 02:27:00,87.251,87.265,87.232,87.25,208700000.0
2006-02-08 02:28:00,87.238,87.264,87.236,87.264,281799993.0
2006-02-08 02:29:00,87.258,87.26,87.232,87.256,253199994.0
2006-02-08 02:30:00,87.246,87.26,87.217,87.25,192600000.0
2006-02-08 02:31:00,87.234,87.251,87.231,87.246,255699999.0
2006-02-08 02:32:00,87.242,87.252,87.227,87.231,266799999.0
2006-02-08 02:33:00,87.243,87.243,87.219,87.227,161899998.0
2006-02-08 02:34:00,87.231,87.234,87.213,87.216,176899999.0
2006-02-08 02:35:00,87.209,87.233,87.202,87.22,162500000.0
2006-02-08 02:36:00,87.214,87.244,87.214,87.236,163099999.0
2006-02-08 02:37:00,87.23,87.238,87.206,87.208,240600004.0
2006-02-08 02:38:00,87.219,87.235,87.203,87.23,238599996.0
2006-02-08 02:39:00,87.235,87.235,87.198,87.198,258399997.0
2006-02-08 02:40:00,87.229,87.229,87.192,87.199,170099998.0
2006-02-08 02:41:00,87.213,87.225,87.188,87.209,130500003.0
2006-02-08 02:42:00,87.219,87.219,87.182,87.182,210299998.0
2006-02-08 02:43:00,87.21,87.221,87.181,87.195,231099999.0
2006-02-08 02:44:00,87.198,87.213,87.177,87.194,146599999.0
2006-02-08 02:45:00,87.184,87.194,87.161,87.161,234300001.0
2006-02-08 02:46:00,87.187,87.201,87.177,87.193,220499999.0
2006-02-08 02:47:00,87.194,87.196,87.165,87.175,242600001.0
2006-02-08 02:48:00,87.191,87.191,87.173,87.179,244600004.0
2006-02-08 02:49:00,87.188,87.195,87.171,87.171,139100003.0
2006-02-08 02:50:00,87.186,87.207,87.168,87.193,257899994.0
2006-02-08 02:51:00,87.2,87.205,87.18,87.185,160099999.0
2006-02-08 02:52:00,87.199,87.209,87.183,87.183,101300000.0
2006-02-08 02:53:00,87.215,87.215,87.186,87.188,194499999.0
2006-02-08 02:54:00,87.205,87.237,87.19,87.214,207799998.0
2006-02-08 02:55:00,87.247,87.25,87.221,87.221,136000000.0
2006-02-08 02:56:00,87.225,87.234,87.201,87.214,236299999.0
2006-02-08 02:57:00,87.228,87.246,87.21,87.24,267400004.0
2006-02-08 02:58:00,87.241,87.287,87.231,87.264,142699999.0
2006-02-08 02:59:00,87.298,87.3,87.275,87.28,303799997.0
2006-02-08 03:00:00,87.276,87.304,87.276,87.295,143300000.0
2006-02-08 03:01:00,87.275,87.293,87.269,87.291,182800002.0
2006-02-08 03:02:00,87.27,87.29,87.261,87.272,88499997.0
2006-02-08 03:03:00,87.27,87.295,87.253,87.282,241799999.0
2006-02-08 03:04:00,87.305,87.311,87.281,87.307,150800001.0
2006-02-08 03:05:00,87.317,87.325,87.296,87.303,232299997.0
2006-02-08 03:06:00,87.296,87.324,87.296,87.315,203499998.0
2006-02-08 03:07:00,87.306,87.326,87.293,87.317,221800002.0
2006-02-08 03:08:00,87.308,87.329,87.301,87.329,212799999.0
2006-02-08 03:09:00,87.304,87.322,87.291,87.307,265499999.0
2006-02-08 03:10:00,87.303,87.303,87.266,87.275,183600001.0
2006-02-08 03:11:00,87.279,87.301,87.279,87.295,112600002.0
2006-02-08 03:12:00,87.295,87.295,87.252,87.258,352699997.0
2006-02-08 03:13:00,87.265,87.295,87.265,87.295,148699999.0
2006-02-08 03:14:00,87.297,87.307,87.271,87.286,198699997.0
2006-02-08 03:15:00,87.286,87.302,87.27,87.297,138199999.0
2006-02-08 03:16:00,87.297,87.304,87.275,87.288,255500000.0
2006-02-08 03:17:00,87.287,87.309,87.283,87.3,294800000.0
2006-02-08 03:18:00,87.309,87.334,87.308,87.321,261000000.0
2006-02-08 03:19:00,87.32,87.351,87.317,87.332,136499999.0
2006-02-08 03:20:00,87.335,87.346,87.309,87.309,287999998.0
2006-02-08 03:21:00,87.367,87.386,87.355,87.355,135999999.0
2006-02-08 03:22:00,87.39,87.409,87.373,87.409,182600001.0
2006-02-08 03:23:00,87.4,87.413,87.389,87.407,187699999.0
2006-02-08 03:24:00,87.397,87.401,87.377,87.377,264200000.0
2006-02-08 03:25:00,87.402,87.406,87.377,87.377,306400000.0
2006-02-08 03:26:00,87.39,87.4,87.37,87.373,184800000.0
2006-02-08 03:27:00,87.38,87.4,87.371,87.395,183500000.0
2006-02-08 03:28:00,87.378,87.393,87.368,87.372,150900001.0
2006-02-08 03:29:00,87.376,87.396,87.363,87.396,290599996.0
2006-02-08 03:30:00,87.396,87.412,87.374,87.388,176700000.0
2006-02-08 03:31:00,87.376,87.414,87.376,87.414,151500001.0
2006-02-08 03:32:00,87.409,87.409,87.374,87.394,188700000.0
2006-02-08 03:33:00,87.398,87.408,87.376,87.39,222900003.0
2006-02-08 03:34:00,87.392,87.421,87.373,87.4,194400001.0
2006-02-08 03:35:00,87.385,87.406,87.377,87.389,175300000.0
2006-02-08 03:36:00,87.387,87.394,87.367,87.377,201400000.0
2006-02-08 03:37:00,87.402,87.402,87.364,87.38,210700002.0
2006-02-08 03:38:00,87.379,87.407,87.379,87.404,157999997.0
2006-02-08 03:39:00,87.382,87.407,87.382,87.398,196400000.0
2006-02-08 03:40:00,87.378,87.398,87.372,87.39,352599998.0
2006-02-08 03:41:00,87.375,87.396,87.373,87.387,161699999.0
2006-02-08 03:42:00,87.387,87.39,87.364,87.364,92700000.0
2006-02-08 03:43:00,87.37,87.41,87.349,87.379,208300003.0
2006-02-08 03:44:00,87.404,87.412,87.386,87.395,297299997.0
2006-02-08 03:45:00,87.416,87.416,87.396,87.398,156399998.0
2006-02-08 03:46:00,87.415,87.428,87.401,87.402,255800000.0
2006-02-08 03:47:00,87.397,87.412,87.378,87.409,243899998.0
2006-02-08 03:48:00,87.411,87.411,87.387,87.402,95000000.0
2006-02-08 03:49:00,87.404,87.408,87.373,87.39,139000001.0
2006-02-08 03:50:00,87.36,87.399,87.36,87.399,73400000.0
2006-02-08 03:51:00,87.384,87.409,87.377,87.408,166599999.0
2006-02-08 03:52:00,87.402,87.413,87.374,87.374,109099999.0
2006-02-08 03:53:00,87.353,87.416,87.353,87.416,156200002.0
2006-02-08 03:54:00,87.412,87.433,87.39,87.401,88300000.0
2006-02-08 03:55:00,87.397,87.413,87.384,87.402,133700001.0
2006-02-08 03:56:00,87.402,87.423,87.382,87.4,269599999.0
2006-02-08 03:57:00,87.406,87.406,87.384,87.388,143999999.0
2006-02-08 03:58:00,87.37,87.397,87.366,87.388,198399999.0
2006-02-08 03:59:00,87.367,87.384,87.354,87.377,170900000.0
2006-02-08 04:00:00,87.354,87.378,87.337,87.367,303999997.0
2006-02-08 04:01:00,87.347,87.363,87.327,87.34,172499999.0
2006-02-08 04:02:00,87.318,87.351,87.318,87.336,128500001.0
2006-02-08 04:03:00,87.331,87.34,87.307,87.322,106899999.0
2006-02-08 04:04:00,87.326,87.326,87.288,87.304,179700000.0
2006-02-08 04:05:00,87.318,87.345,87.318,87.333,153199999.0
2006-02-08 04:06:00,87.336,87.336,87.292,87.292,172699999.0
2006-02-08 04:07:00,87.328,87.336,87.31,87.32,279899999.0
2006-02-08 04:08:00,87.321,87.327,87.299,87.301,173799999.0
2006-02-08 04:09:00,87.31,87.333,87.303,87.323,175899998.0
2006-02-08 04:10:00,87.33,87.33,87.303,87.313,77900002.0
2006-02-08 04:11:00,87.311,87.334,87.308,87.329,210600000.0
2006-02-08 04:12:00,87.338,87.343,87.307,87.307,178000000.0
2006-02-08 04:13:00,87.304,87.326,87.293,87.317,230800002.0
2006-02-08 04:14:00,87.315,87.315,87.292,87.292,192199999.0
2006-02-08 04:15:00,87.295,87.306,87.278,87.287,153199999.0
2006-02-08 04:16:00,87.301,87.318,87.289,87.305,185399998.0
2006-02-08 04:17:00,87.299,87.311,87.278,87.292,186499999.0
2006-02-08 04:18:00,87.316,87.316,87.276,87.28,258799997.0
2006-02-08 04:19:00,87.291,87.318,87.291,87.292,278399996.0
2006-02-08 04:20:00,87.292,87.317,87.292,87.315,197299993.0
2006-02-08 04:21:00,87.311,87.311,87.296,87.296,46200000.0
2006-02-08 04:22:00,87.294,87.312,87.286,87.31,90900001.0
2006-02-08 04:23:00,87.314,87.321,87.294,87.304,198399997.0
2006-02-08 04:24:00,87.306,87.324,87.284,87.312,265899998.0
2006-02-08 04:25:00,87.307,87.325,87.307,87.323,102700000.0
2006-02-08 04:26:00,87.318,87.323,87.3,87.306,149300001.0
2006-02-08 04:27:00,87.325,87.325,87.294,87.308,120500000.0
2006-02-08 04:28:00,87.315,87.329,87.301,87.317,120599998.0
2006-02-08 04:29:00,87.308,87.33,87.301,87.32,215500001.0
2006-02-08 04:30:00,87.317,87.345,87.317,87.345,194099998.0
2006-02-08 04:31:00,87.354,87.359,87.333,87.333,243299999.0
2006-02-08 04:32:00,87.344,87.366,87.334,87.352,258499999.0
2006-02-08 04:33:00,87.358,87.365,87.336,87.34,240899998.0
2006-02-08 04:34:00,87.345,87.382,87.345,87.359,176899999.0
2006-02-08 04:35:00,87.353,87.377,87.353,87.377,150900003.0
2006-02-08 04:36:00,87.385,87.399,87.363,87.37,237700002.0
2006-02-08 04:37:00,87.356,87.387,87.356,87.381,186000000.0
2006-02-08 04:38:00,87.376,87.389,87.336,87.348,141700000.0
2006-02-08 04:39:00,87.321,87.357,87.321,87.342,245500001.0
2006-02-08 04:40:00,87.33,87.362,87.33,87.352,190699996.0
2006-02-08 04:41:00,87.347,87.347,87.32,87.321,255000001.0
2006-02-08 04:42:00,87.338,87.341,87.314,87.319,204000002.0
2006-02-08 04:43:00,87.336,87.338,87.308,87.308,120999998.0
2006-02-08 04:44:00,87.324,87.349,87.32,87.332,149899998.0
2006-02-08 04:45:00,87.338,87.356,87.328,87.331,237600000.0
2006-02-08 04:46:00,87.334,87.351,87.322,87.338,190599997.0
2006-02-08 04:47:00,87.351,87.371,87.34,87.354,135799999.0
2006-02-08 04:48:00,87.356,87.364,87.329,87.349,232999998.0
2006-02-08 04:49:00,87.346,87.366,87.342,87.348,160300000.0
2006-02-08 04:50:00,87.329,87.349,87.32,87.338,179600001.0
2006-02-08 04:51:00,87.345,87.367,87.33,87.365,219099998.0
2006-02-08 04:52:00,87.366,87.38,87.349,87.38,167500001.0
2006-02-08 04:53:00,87.365,87.384,87.346,87.358,288000001.0
2006-02-08 04:54:00,87.342,87.366,87.336,87.366,262500000.0
2006-02-08 04:55:00,87.36,87.367,87.332,87.332,184100001.0
2006-02-08 04:56:00,87.34,87.36,87.34,87.36,162900002.0
2006-02-08 04:57:00,87.358,87.373,87.338,87.355,191600003.0
2006-02-08 04:58:00,87.366,87.38,87.35,87.37,158999997.0
2006-02-08 04:59:00,87.377,87.388,87.355,87.367,213299998.0
2006-02-08 05:00:00,87.378,87.39,87.367,87.39,219700001.0
2006-02-08 05:01:00,87.385,87.39,87.36,87.362,227100001.0
2006-02-08 05:02:00,87.375,87.387,87.361,87.375,256999995.0
2006-02-08 05:03:00,87.362,87.376,87.351,87.368,163199998.0
2006-02-08 05:04:00,87.352,87.372,87.348,87.37,192799997.0
2006-02-08 05:05:00,87.354,87.386,87.343,87.386,179800000.0
2006-02-08 05:06:00,87.393,87.403,87.372,87.372,254400000.0
2006-02-08 05:07:00,87.395,87.395,87.352,87.352,210399999.0
2006-02-08 05:08:00,87.362,87.385,87.36,87.375,163800000.0
2006-02-08 05:09:00,87.362,87.388,87.359,87.366,251399995.0
2006-02-08 05:10:00,87.348,87.37,87.341,87.357,119300001.0
2006-02-08 05:11:00,87.352,87.359,87.31,87.34,312900003.0
2006-02-08 05:12:00,87.355,87.368,87.336,87.341,183500000.0
2006-02-08 05:13:00,87.342,87.369,87.342,87.369,156599997.0
2006-02-08 05:14:00,87.363,87.365,87.335,87.343,268900000.0
2006-02-08 05:15:00,87.354,87.375,87.342,87.366,198700000.0
2006-02-08 05:16:00,87.336,87.379,87.336,87.363,215499997.0
2006-02-08 05:17:00,87.348,87.373,87.333,87.348,306099997.0
2006-02-08 05:18:00,87.35,87.369,87.333,87.333,164899998.0
2006-02-08 05:19:00,87.331,87.35,87.319,87.332,271700001.0
2006-02-08 05:20:00,87.326,87.351,87.316,87.332,165800000.0
2006-02-08 05:21:00,87.332,87.356,87.314,87.331,230199998.0
2006-02-08 05:22:00,87.327,87.339,87.308,87.33,337499998.0
2006-02-08 05:23:00,87.332,87.34,87.309,87.309,194700000.0
2006-02-08 05:24:00,87.332,87.332,87.305,87.305,154800000.0
2006-02-08 05:25:00,87.318,87.335,87.304,87.314,159500000.0
2006-02-08 05:26:00,87.296,87.321,87.291,87.321,175499999.0
2006-02-08 05:27:00,87.335,87.35,87.31,87.318,213899998.0
2006-02-08 05:28:00,87.333,87.348,87.309,87.344,152500000.0
2006-02-08 05:29:00,87.325,87.352,87.301,87.319,295200000.0
2006-02-08 05:30:00,87.324,87.348,87.316,87.32,282700001.0
2006-02-08 05:31:00,87.337,87.346,87.314,87.317,253699999.0
2006-02-08 05:32:00,87.298,87.337,87.298,87.333,117700000.0
2006-02-08 05:33:00,87.338,87.342,87.319,87.323,204499999.0
2006-02-08 05:34:00,87.315,87.336,87.308,87.332,102700000.0
2006-02-08 05:35:00,87.321,87.321,87.292,87.298,202900001.0
2006-02-08 05:36:00,87.318,87.33,87.3,87.3,208300002.0
2006-02-08 05:37:00,87.328,87.338,87.304,87.317,248500001.0
2006-02-08 05:38:00,87.326,87.344,87.311,87.324,292300001.0
2006-02-08 05:39:00,87.298,87.315,87.296,87.313,115800000.0
2006-02-08 05:40:00,87.303,87.325,87.297,87.311,142299999.0
2006-02-08 05:41:00,87.327,87.327,87.291,87.304,288199998.0
2006-02-08 05:42:00,87.326,87.326,87.285,87.285,135699997.0
2006-02-08 05:43:00,87.288,87.316,87.288,87.315,191200002.0
2006-02-08 05:44:00,87.312,87.319,87.28,87.3,130599998.0
2006-02-08 05:45:00,87.315,87.32,87.294,87.308,202599997.0
2006-02-08 05:46:00,87.317,87.337,87.301,87.316,166700002.0
2006-02-08 05:47:00,87.318,87.32,87.296,87.303,155999997.0
2006-02-08 05:48:00,87.316,87.323,87.3,87.306,102500002.0
2006-02-08 05:49:00,87.323,87.324,87.29,87.29,122800000.0
2006-02-08 05:50:00,87.313,87.333,87.307,87.324,177099997.0
2006-02-08 05:51:00,87.316,87.328,87.294,87.309,165600000.0
2006-02-08 05:52:00,87.315,87.323,87.291,87.305,241500002.0
2006-02-08 05:53:00,87.298,87.318,87.274,87.291,276000001.0
2006-02-08 05:54:00,87.29,87.3,87.271,87.274,239500001.0
2006-02-08 05:55:00,87.295,87.3,87.273,87.273,161400001.0
2006-02-08 05:56:00,87.293,87.306,87.289,87.305,196099996.0
2006-02-08 05:57:00,87.315,87.315,87.283,87.289,150000000.0
2006-02-08 05:58:00,87.292,87.313,87.29,87.301,161400000.0
2006-02-08 05:59:00,87.28,87.3,87.274,87.292,210999999.0
2006-02-08 06:00:00,87.293,87.308,87.275,87.279,283599996.0
2006-02-08 06:01:00,87.309,87.309,87.284,87.284,230399997.0
2006-02-08 06:02:00,87.281,87.316,87.281,87.307,138299999.0
2006-02-08 06:03:00,87.278,87.309,87.278,87.309,160499998.0
2006-02-08 06:04:00,87.29,87.308,87.276,87.291,154300001.0
2006-02-08 06:05:00,87.296,87.296,87.271,87.271,180799997.0
2006-02-08 06:06:00,87.273,87.28,87.252,87.267,127699999.0
2006-02-08 06:07:00,87.265,87.287,87.264,87.282,176299998.0
2006-02-08 06:08:00,87.271,87.286,87.249,87.28,116499997.0
2006-02-08 06:09:00,87.274,87.279,87.257,87.259,118500000.0
2006-02-08 06:10:00,87.27,87.286,87.26,87.283,195000000.0
2006-02-08 06:11:00,87.285,87.285,87.259,87.262,148400001.0
2006-02-08 06:12:00,87.269,87.306,87.269,87.306,189099999.0
2006-02-08 06:13:00,87.292,87.31,87.28,87.307,138000000.0
2006-02-08 06:14:00,87.288,87.32,87.283,87.283,230200003.0
2006-02-08 06:15:00,87.307,87.31,87.282,87.31,193599999.0
2006-02-08 06:16:00,87.289,87.321,87.289,87.313,239599999.0
2006-02-08 06:17:00,87.299,87.316,87.288,87.313,192199997.0
2006-02-08 06:18:00,87.31,87.31,87.28,87.28,265299999.0
2006-02-08 06:19:00,87.299,87.305,87.268,87.276,251600003.0
2006-02-08 06:20:00,87.289,87.313,87.289,87.312,221599998.0
2006-02-08 06:21:00,87.313,87.315,87.297,87.298,160399998.0
2006-02-08 06:22:00,87.282,87.297,87.263,87.285,222200000.0
2006-02-08 06:23:00,87.287,87.292,87.266,87.266,110800000.0
2006-02-08 06:24:00,87.278,87.285,87.259,87.265,210700002.0
2006-02-08 06:25:00,87.289,87.291,87.27,87.275,319199998.0
2006-02-08 06:26:00,87.284,87.296,87.269,87.27,106900000.0
2006-02-08 06:27:00,87.273,87.295,87.273,87.287,139500000.0
2006-02-08 06:28:00,87.271,87.285,87.255,87.268,84300001.0
2006-02-08 06:29:00,87.24,87.26,87.216,87.245,114000000.0
2006-02-08 06:30:00,87.239,87.239,87.199,87.199,189000000.0
2006-02-08 06:31:00,87.177,87.177,87.113,87.115,143899998.0
2006-02-08 06:32:00,87.098,87.121,87.079,87.121,191300003.0
2006-02-08 06:33:00,87.132,87.132,87.096,87.102,301699998.0
2006-02-08 06:34:00,87.078,87.105,87.076,87.087,143699997.0
2006-02-08 06:35:00,87.057,87.093,87.055,87.093,127400000.0
2006-02-08 06:36:00,87.1,87.12,87.088,87.102,58300000.0
2006-02-08 06:37:00,87.12,87.147,87.12,87.139,206999997.0
2006-02-08 06:38:00,87.13,87.152,87.12,87.129,281699999.0
2006-02-08 06:39:00,87.129,87.15,87.124,87.15,215500001.0
2006-02-08 06:40:00,87.159,87.162,87.131,87.134,200199996.0
2006-02-08 06:41:00,87.121,87.143,87.104,87.12,156999996.0
2006-02-08 06:42:00,87.107,87.115,87.081,87.101,297699995.0
2006-02-08 06:43:00,87.092,87.107,87.083,87.098,219800000.0
2006-02-08 06:44:00,87.077,87.099,87.074,87.087,115099999.0
2006-02-08 06:45:00,87.094,87.107,87.082,87.082,109300000.0
2006-02-08 06:46:00,87.093,87.114,87.089,87.105,227100001.0
2006-02-08 06:47:00,87.104,87.115,87.09,87.092,162599999.0
2006-02-08 06:48:00,87.087,87.118,87.086,87.103,228700000.0
2006-02-08 06:49:00,87.105,87.112,87.084,87.09,242499993.0
2006-02-08 06:50:00,87.086,87.119,87.086,87.117,150199998.0
2006-02-08 06:51:00,87.105,87.117,87.091,87.105,187000000.0
2006-02-08 06:52:00,87.105,87.114,87.082,87.094,192899999.0
2006-02-08 06:53:00,87.103,87.126,87.102,87.124,190099998.0
2006-02-08 06:54:00,87.113,87.128,87.097,87.12,447800001.0
2006-02-08 06:55:00,87.117,87.126,87.103,87.107,120200000.0
2006-02-08 06:56:00,87.111,87.121,87.087,87.106,225999999.0
2006-02-08 06:57:00,87.099,87.122,87.09,87.122,112099998.0
2006-02-08 06:58:00,87.121,87.121,87.086,87.093,206999998.0
2006-02-08 06:59:00,87.1,87.118,87.085,87.101,168900000.0
2006-02-08 07:00:00,87.101,87.119,87.101,87.113,181400003.0
2006-02-08 07:01:00,87.094,87.119,87.092,87.106,124099998.0
2006-02-08 07:02:00,87.103,87.108,87.08,87.096,217499997.0
2006-02-08 07:03:00,87.103,87.103,87.077,87.1,119199999.0
2006-02-08 07:04:00,87.092,87.106,87.068,87.083,244199998.0
2006-02-08 07:05:00,87.082,87.094,87.067,87.076,210200001.0
2006-02-08 07:06:00,87.082,87.097,87.077,87.08,181699995.0
2006-02-08 07:07:00,87.072,87.092,87.046,87.085,177600000.0
2006-02-08 07:08:00,87.092,87.092,87.064,87.074,102300000.0
2006-02-08 07:09:00,87.071,87.091,87.052,87.072,193600004.0
2006-02-08 07:10:00,87.074,87.087,87.06,87.078,212599997.0
2006-02-08 07:11:00,87.068,87.086,87.062,87.077,198399999.0
2006-02-08 07:12:00,87.063,87.093,87.062,87.082,136799998.0
2006-02-08 07:13:00,87.073,87.076,87.053,87.057,202599999.0
2006-02-08 07:14:00,87.073,87.073,87.042,87.05,180800001.0
2006-02-08 07:15:00,87.021,87.043,87.007,87.027,244300000.0
2006-02-08 07:16:00,87.014,87.053,86.987,87.026,249000001.0
2006-02-08 07:17:00,87.035,87.061,87.034,87.061,129600000.0
2006-02-08 07:18:00,87.073,87.08,87.055,87.058,169099997.0
2006-02-08 07:19:00,87.061,87.076,87.033,87.06,281500000.0
2006-02-08 07:20:00,87.045,87.067,87.038,87.05,196299998.0
2006-02-08 07:21:00,87.043,87.055,87.029,87.029,207200004.0
2006-02-08 07:22:00,87.026,87.048,87.019,87.048,141000001.0
2006-02-08 07:23:00,87.018,87.047,87.008,87.024,274100001.0
2006-02-08 07:24:00,87.02,87.02,86.978,87.007,94000001.0
2006-02-08 07:25:00,87.002,87.02,87.001,87.019,317099999.0
2006-02-08 07:26:00,87.015,87.015,86.971,86.981,216299999.0
2006-02-08 07:27:00,86.993,87.004,86.974,87.004,246300001.0
2006-02-08 07:28:00,87.008,87.014,86.988,86.993,205600002.0
2006-02-08 07:29:00,87.008,87.023,86.989,87.0,102400000.0
2006-02-08 07:30:00,87.0,87.002,86.982,86.982,210900002.0
2006-02-08 07:31:00,86.967,86.97,86.964,86.97,69699998.0
2006-02-08 07:32:00,86.982,86.989,86.965,86.977,174899997.0
2006-02-08 07:33:00,86.981,87.002,86.976,86.993,215499999.0
2006-02-08 07:34:00,87.003,87.005,86.984,86.99,99000002.0
2006-02-08 07:35:00,87.004,87.017,86.983,86.997,247200000.0
2006-02-08 07:36:00,87.021,87.034,87.012,87.034,262799999.0
2006-02-08 07:37:00,87.028,87.065,87.028,87.065,185600001.0
2006-02-08 07:38:00,87.042,87.083,87.042,87.07,164400001.0
2006-02-08 07:39:00,87.071,87.085,87.053,87.085,183499998.0
2006-02-08 07:40:00,87.076,87.11,87.076,87.11,185400001.0
2006-02-08 07:41:00,87.113,87.113,87.089,87.089,112900001.0
2006-02-08 07:42:00,87.11,87.122,87.095,87.099,158699998.0
2006-02-08 07:43:00,87.093,87.113,87.085,87.113,213900003.0
2006-02-08 07:44:00,87.109,87.125,87.101,87.12,104900002.0
2006-02-08 07:45:00,87.096,87.12,87.092,87.112,98499999.0
2006-02-08 07:46:00,87.1,87.12,87.069,87.102,100100000.0
2006-02-08 07:47:00,87.095,87.113,87.079,87.103,163800001.0
2006-02-08 07:48:00,87.107,87.121,87.087,87.103,349699999.0
2006-02-08 07:49:00,87.094,87.111,87.08,87.109,197500000.0
2006-02-08 07:50:00,87.098,87.117,87.061,87.093,300999996.0
2006-02-08 07:51:00,87.117,87.13,87.106,87.113,70700000.0
2006-02-08 07:52:00,87.124,87.153,87.114,87.144,178400002.0
2006-02-08 07:53:00,87.129,87.132,87.089,87.122,160299998.0
2006-02-08 07:54:00,87.109,87.128,87.107,87.123,102300000.0
2006-02-08 07:55:00,87.122,87.122,87.1,87.1,170699998.0
2006-02-08 07:56:00,87.113,87.13,87.097,87.113,213699995.0
2006-02-08 07:57:00,87.132,87.132,87.097,87.1,142000001.0
2006-02-08 07:58:00,87.102,87.121,87.091,87.097,129700002.0
2006-02-08 07:59:00,87.094,87.119,87.089,87.101,216999998.0
2006-02-08 08:00:00,87.115,87.125,87.096,87.115,166800001.0
2006-02-08 08:01:00,87.096,87.112,87.075,87.095,122000001.0
2006-02-08 08:02:00,87.076,87.098,87.075,87.097,178999999.0
2006-02-08 08:03:00,87.079,87.096,87.066,87.087,221600002.0
2006-02-08 08:04:00,87.079,87.079,87.04,87.048,147299999.0
2006-02-08 08:05:00,87.063,87.063,87.024,87.026,255399999.0
2006-02-08 08:06:00,87.054,87.069,87.044,87.047,159000002.0
2006-02-08 08:07:00,87.05,87.073,87.044,87.066,321000002.0
2006-02-08 08:08:00,87.06,87.08,87.06,87.075,168899998.0
2006-02-08 08:09:00,87.07,87.08,87.052,87.08,281199997.0
2006-02-08 08:10:00,87.053,87.072,87.038,87.07,172300000.0
2006-02-08 08:11:00,87.065,87.086,87.049,87.059,154400004.0
2006-02-08 08:12:00,87.071,87.098,87.066,87.086,228599998.0
2006-02-08 08:13:00,87.076,87.076,87.047,87.047,228299999.0
2006-02-08 08:14:00,87.053,87.062,87.034,87.044,114299999.0
2006-02-08 08:15:00,87.063,87.064,87.034,87.052,126999998.0
2006-02-08 08:16:00,87.031,87.062,87.03,87.062,244400001.0
2006-02-08 08:17:00,87.073,87.079,87.054,87.06,152600001.0
2006-02-08 08:18:00,87.072,87.076,87.054,87.076,148600000.0
2006-02-08 08:19:00,87.064,87.08,87.058,87.06,276700002.0
2006-02-08 08:20:00,87.051,87.069,87.034,87.058,218899998.0
2006-02-08 08:21:00,87.056,87.056,87.007,87.024,295199998.0
2006-02-08 08:22:00,87.011,87.029,87.006,87.015,222500002.0
2006-02-08 08:23:00,87.016,87.021,86.998,87.009,118700001.0
2006-02-08 08:24:00,86.985,87.006,86.975,86.998,359299997.0
2006-02-08 08:25:00,86.96,86.989,86.959,86.987,212499999.0
2006-02-08 08:26:00,86.978,86.978,86.947,86.949,127400000.0
2006-02-08 08:27:00,86.967,86.972,86.908,86.908,184000000.0
2006-02-08 08:28:00,86.927,86.945,86.911,86.922,262100001.0
2006-02-08 08:29:00,86.925,86.936,86.903,86.923,145200001.0
2006-02-08 08:30:00,86.935,86.945,86.92,86.926,244999998.0
2006-02-08 08:31:00,86.936,86.944,86.921,86.922,219900000.0
2006-02-08 08:32:00,86.931,86.938,86.905,86.905,180200000.0
2006-02-08 08:33:00,86.927,86.964,86.927,86.964,211700002.0
2006-02-08 08:34:00,86.926,86.953,86.922,86.938,219499999.0
2006-02-08 08:35:00,86.945,86.953,86.922,86.931,164300000.0
2006-02-08 08:36:00,86.941,86.955,86.925,86.934,147100000.0
2006-02-08 08:37:00,86.967,86.967,86.932,86.94,137800000.0
2006-02-08 08:38:00,86.962,86.973,86.939,86.948,264200000.0
2006-02-08 08:39:00,86.938,86.938,86.913,86.922,88500000.0
2006-02-08 08:40:00,86.92,86.952,86.92,86.937,223899995.0
2006-02-08 08:41:00,86.94,86.953,86.911,86.911,151100001.0
2006-02-08 08:42:00,86.931,86.962,86.931,86.956,119400002.0
2006-02-08 08:43:00,86.932,86.957,86.925,86.939,187199998.0
2006-02-08 08:44:00,86.939,86.953,86.926,86.934,380800002.0
2006-02-08 08:45:00,86.95,86.95,86.928,86.929,154400000.0
2006-02-08 08:46:00,86.916,86.939,86.856,86.859,124200001.0
2006-02-08 08:47:00,86.813,86.864,86.809,86.84,167499999.0
2006-02-08 08:48:00,86.827,86.843,86.821,86.841,105900000.0
2006-02-08 08:49:00,86.828,86.88,86.824,86.88,212300000.0
2006-02-08 08:50:00,86.881,86.905,86.857,86.882,283799999.0
2006-02-08 08:51:00,86.889,86.91,86.861,86.878,274700001.0
2006-02-08 08:52:00,86.871,86.91,86.871,86.91,90899998.0
2006-02-08 08:53:00,86.894,86.912,86.882,86.91,313799998.0
2006-02-08 08:54:00,86.903,86.912,86.88,86.884,153800000.0
2006-02-08 08:55:00,86.873,86.889,86.846,86.855,168800000.0
2006-02-08 08:56:00,86.864,86.877,86.852,86.854,116299999.0
2006-02-08 08:57:00,86.849,86.87,86.846,86.862,168700000.0
2006-02-08 08:58:00,86.859,86.861,86.834,86.834,213800002.0
2006-02-08 08:59:00,86.861,86.89,86.857,86.89,242200000.0
2006-02-08 09:00:00,86.871,86.924,86.871,86.916,332199997.0
2006-02-08 09:01:00,86.922,86.944,86.918,86.94,167399998.0
2006-02-08 09:02:00,86.957,86.959,86.933,86.933,199400005.0
2006-02-08 09:03:00,86.942,86.985,86.942,86.977,243099998.0
2006-02-08 09:04:00,86.96,86.994,86.96,86.985,269099997.0
2006-02-08 09:05:00,87.001,87.036,87.001,87.026,174999999.0
2006-02-08 09:06:00,87.026,87.026,86.997,87.004,167699998.0
2006-02-08 09:07:00,87.009,87.024,86.985,87.007,117899999.0
2006-02-08 09:08:00,87.04,87.051,87.023,87.033,101300003.0
2006-02-08 09:09:00,87.055,87.072,87.045,87.072,85700000.0
2006-02-08 09:10:00,87.061,87.061,87.021,87.032,149499998.0
2006-02-08 09:11:00,87.048,87.053,87.024,87.024,162000000.0
2006-02-08 09:12:00,87.051,87.056,87.017,87.017,154299995.0
2006-02-08 09:13:00,87.03,87.03,87.004,87.011,147999999.0
2006-02-08 09:14:00,87.012,87.036,87.012,87.015,178499997.0
2006-02-08 09:15:00,87.024,87.055,87.024,87.055,150400000.0
2006-02-08 09:16:00,87.041,87.056,87.03,87.033,190700002.0
2006-02-08 09:17:00,87.056,87.097,87.047,87.082,249600000.0
2006-02-08 09:18:00,87.099,87.117,87.08,87.095,149200001.0
2006-02-08 09:19:00,87.129,87.139,87.102,87.102,144900001.0
2006-02-08 09:20:00,87.127,87.127,87.094,87.094,190099998.0
2006-02-08 09:21:00,87.11,87.11,87.073,87.074,79700000.0
2006-02-08 09:22:00,87.1,87.108,87.068,87.079,161899999.0
2006-02-08 09:23:00,87.077,87.091,87.065,87.073,180300000.0
2006-02-08 09:24:00,87.057,87.083,87.022,87.053,139399999.0
2006-02-08 09:25:00,87.061,87.067,87.034,87.049,137799999.0
2006-02-08 09:26:00,87.076,87.084,87.055,87.061,173000000.0
2006-02-08 09:27:00,87.082,87.113,87.073,87.081,223000000.0
2006-02-08 09:28:00,87.09,87.112,87.08,87.097,135299998.0
2006-02-08 09:29:00,87.084,87.107,87.078,87.096,211000002.0
2006-02-08 09:30:00,87.074,87.097,87.069,87.091,183400000.0
2006-02-08 09:31:00,87.072,87.09,87.061,87.084,250599998.0
2006-02-08 09:32:00,87.08,87.086,87.054,87.073,225700001.0
2006-02-08 09:33:00,87.061,87.061,87.04,87.056,145400001.0
2006-02-08 09:34:00,87.048,87.057,87.028,87.041,164400005.0
2006-02-08 09:35:00,87.015,87.035,87.006,87.029,178800001.0
2006-02-08 09:36:00,87.027,87.05,87.015,87.03,196899997.0
2006-02-08 09:37:00,87.058,87.062,87.035,87.038,167900002.0
2006-02-08 09:38:00,87.043,87.054,87.025,87.037,141300000.0
2006-02-08 09:39:00,87.033,87.05,87.012,87.03,144399999.0
2006-02-08 09:40:00,87.015,87.023,86.984,86.984,206500004.0
2006-02-08 09:41:00,86.983,87.0,86.958,86.984,141000000.0
2006-02-08 09:42:00,86.986,86.99,86.964,86.975,129100001.0
2006-02-08 09:43:00,86.974,86.987,86.96,86.98,154100003.0
2006-02-08 09:44:00,86.966,86.983,86.933,86.955,276000001.0
2006-02-08 09:45:00,86.954,86.975,86.949,86.955,142299998.0
2006-02-08 09:46:00,86.945,86.949,86.924,86.924,210000000.0
2006-02-08 09:47:00,86.914,86.933,86.895,86.915,185900000.0
2006-02-08 09:48:00,86.918,86.957,86.918,86.957,272399995.0
2006-02-08 09:49:00,86.958,86.968,86.93,86.947,286100002.0
2006-02-08 09:50:00,86.938,86.973,86.938,86.973,226499999.0
2006-02-08 09:51:00,86.947,86.963,86.931,86.956,186800002.0
2006-02-08 09:52:00,86.952,86.967,86.937,86.946,210500000.0
2006-02-08 09:53:00,86.964,86.995,86.961,86.99,230599999.0
2006-02-08 09:54:00,86.985,86.995,86.973,86.983,94699999.0
2006-02-08 09:55:00,86.98,87.01,86.976,86.998,245199999.0
2006-02-08 09:56:00,86.988,87.011,86.98,87.007,173800001.0
2006-02-08 09:57:00,86.986,87.01,86.979,87.01,234799998.0
2006-02-08 09:58:00,86.995,87.013,86.988,87.004,157599999.0
2006-02-08 09:59:00,86.981,87.013,86.981,87.009,156599996.0
2006-02-08 10:00:00,87.0,87.012,86.982,86.982,192100001.0
2006-02-08 10:01:00,86.969,86.995,86.969,86.995,129799996.0
2006-02-08 10:02:00,86.996,87.026,86.996,87.024,161500002.0
2006-02-08 10:03:00,87.025,87.033,87.007,87.012,210700002.0
2006-02-08 10:04:00,87.023,87.034,87.008,87.021,214700000.0
2006-02-08 10:05:00,86.998,87.02,86.98,86.995,147600002.0
2006-02-08 10:06:00,86.983,86.993,86.965,86.977,287699999.0
2006-02-08 10:07:00,86.99,86.99,86.956,86.956,293600000.0
2006-02-08 10:08:00,86.973,86.977,86.951,86.951,190099999.0
2006-02-08 10:09:00,86.973,86.984,86.961,86.964,231499999.0
2006-02-08 10:10:00,86.977,86.977,86.948,86.952,221600000.0
2006-02-08 10:11:00,86.949,86.968,86.925,86.939,140300001.0
2006-02-08 10:12:00,86.924,86.942,86.919,86.931,71100001.0
2006-02-08 10:13:00,86.874,86.9,86.847,86.859,145799998.0
2006-02-08 10:14:00,86.869,86.902,86.855,86.887,180299998.0
2006-02-08 10:15:00,86.907,86.914,86.891,86.891,211299998.0
2006-02-08 10:16:00,86.892,86.905,86.874,86.886,178900001.0
2006-02-08 10:17:00,86.89,86.924,86.89,86.922,201400000.0
2006-02-08 10:18:00,86.917,86.95,86.917,86.95,128099997.0
2006-02-08 10:19:00,86.936,86.971,86.936,86.954,133299999.0
2006-02-08 10:20:00,86.95,86.962,86.95,86.958,94699999.0
2006-02-08 10:21:00,86.943,86.954,86.921,86.925,186100001.0
2006-02-08 10:22:00,86.918,86.923,86.897,86.902,270200000.0
2006-02-08 10:23:00,86.902,86.915,86.874,86.893,243800005.0
2006-02-08 10:24:00,86.876,86.915,86.871,86.883,230499998.0
2006-02-08 10:25:00,86.92,86.92,86.877,86.886,104400000.0
2006-02-08 10:26:00,86.88,86.88,86.842,86.842,106599999.0
2006-02-08 10:27:00,86.861,86.886,86.861,86.886,357200002.0
2006-02-08 10:28:00,86.881,86.881,86.85,86.858,146200000.0
2006-02-08 10:29:00,86.85,86.867,86.835,86.849,293000001.0
2006-02-08 10:30:00,86.849,86.869,86.846,86.863,230600001.0
2006-02-08 10:31:00,86.856,86.869,86.838,86.858,311099996.0
2006-02-08 10:32:00,86.85,86.87,86.844,86.867,154600001.0
2006-02-08 10:33:00,86.864,86.871,86.831,86.84,169399998.0
2006-02-08 10:34:00,86.857,86.89,86.857,86.885,156799998.0
2006-02-08 10:35:00,86.904,86.928,86.896,86.899,222700000.0
2006-02-08 10:36:00,86.896,86.909,86.878,86.878,142299999.0
2006-02-08 10:37:00,86.87,86.892,86.87,86.887,205599999.0
2006-02-08 10:38:00,86.872,86.892,86.865,86.877,215700000.0
2006-02-08 10:39:00,86.871,86.871,86.83,86.841,165200000.0
2006-02-08 10:40:00,86.849,86.874,86.849,86.873,196600003.0
2006-02-08 10:41:00,86.869,86.891,86.862,86.88,298599999.0
2006-02-08 10:42:00,86.866,86.886,86.861,86.876,303500001.0
2006-02-08 10:43:00,86.856,86.88,86.854,86.873,216000000.0
2006-02-08 10:44:00,86.846,86.873,86.841,86.861,239399997.0
2006-02-08 10:45:00,86.84,86.862,86.835,86.862,173500002.0
2006-02-08 10:46:00,86.851,86.877,86.851,86.877,98699999.0
2006-02-08 10:47:00,86.86,86.879,86.851,86.868,108800000.0
2006-02-08 10:48:00,86.87,86.9,86.862,86.9,204499998.0
2006-02-08 10:49:00,86.908,86.908,86.886,86.892,196299999.0
2006-02-08 10:50:00,86.908,86.908,86.845,86.845,112500001.0
2006-02-08 10:51:00,86.877,86.88,86.848,86.853,174400000.0
2006-02-08 10:52:00,86.865,86.899,86.865,86.891,233799998.0
2006-02-08 10:53:00,86.897,86.897,86.868,86.868,193200003.0
2006-02-08 10:54:00,86.901,86.912,86.888,86.891,89300001.0
2006-02-08 10:55:00,86.895,86.908,86.876,86.903,207599999.0
2006-02-08 10:56:00,86.896,86.908,86.882,86.902,240700001.0
2006-02-08 10:57:00,86.893,86.905,86.875,86.883,178900000.0
2006-02-08 10:58:00,86.882,86.904,86.879,86.902,224099998.0
2006-02-08 10:59:00,86.9,86.903,86.878,86.88,203600000.0
2006-02-08 11:00:00,86.88,86.912,86.839,86.903,266900001.0
2006-02-08 11:01:00,86.907,86.907,86.873,86.873,256799999.0
2006-02-08 11:02:00,86.86,86.897,86.86,86.897,201400001.0
2006-02-08 11:03:00,86.871,86.901,86.871,86.894,243800001.0
2006-02-08 11:04:00,86.888,86.907,86.874,86.894,184099997.0
2006-02-08 11:05:00,86.889,86.911,86.888,86.905,174199999.0
2006-02-08 11:06:00,86.899,86.914,86.881,86.897,116500002.0
2006-02-08 11:07:00,86.912,86.916,86.882,86.894,334500001.0
2006-02-08 11:08:00,86.898,86.924,86.898,86.917,132599999.0
2006-02-08 11:09:00,86.919,86.922,86.898,86.902,208800000.0
2006-02-08 11:10:00,86.915,86.917,86.888,86.888,232899999.0
2006-02-08 11:11:00,86.911,86.964,86.911,86.958,138599999.0
2006-02-08 11:12:00,86.957,86.964,86.94,86.948,210800001.0
2006-02-08 11:13:00,86.965,86.99,86.951,86.98,257999996.0
2006-02-08 11:14:00,86.965,86.981,86.954,86.972,121300000.0
2006-02-08 11:15:00,86.955,86.973,86.942,86.957,161099998.0
2006-02-08 11:16:00,86.945,86.976,86.945,86.976,138700000.0
2006-02-08 11:17:00,86.968,86.98,86.959,86.98,206699998.0
2006-02-08 11:18:00,86.972,86.982,86.95,86.957,186800001.0
2006-02-08 11:19:00,86.977,86.993,86.962,86.962,193599997.0
2006-02-08 11:20:00,86.975,87.006,86.975,87.002,104499999.0
2006-02-08 11:21:00,86.993,87.006,86.985,86.994,133099999.0
2006-02-08 11:22:00,86.986,87.031,86.986,87.025,155000001.0
2006-02-08 11:23:00,87.028,87.053,87.013,87.053,113800000.0
2006-02-08 11:24:00,87.053,87.053,87.017,87.018,144399999.0
2006-02-08 11:25:00,87.029,87.044,87.017,87.028,230000002.0
2006-02-08 11:26:00,87.017,87.037,87.005,87.027,173799997.0
2006-02-08 11:27:00,87.01,87.041,87.01,87.02,153799999.0
2006-02-08 11:28:00,87.015,87.029,86.984,87.002,312800003.0
2006-02-08 11:29:00,87.01,87.024,87.0,87.009,151700002.0
2006-02-08 11:30:00,87.02,87.022,86.982,87.004,165699999.0
2006-02-08 11:31:00,87.015,87.032,86.996,87.009,124799999.0
2006-02-08 11:32:00,86.979,87.01,86.979,87.005,345999997.0
2006-02-08 11:33:00,86.99,87.025,86.984,87.005,126300000.0
2006-02-08 11:34:00,86.995,87.011,86.987,87.005,227300002.0
2006-02-08 11:35:00,87.009,87.04,86.997,87.013,247599999.0
2006-02-08 11:36:00,87.002,87.019,86.992,87.013,200399998.0
2006-02-08 11:37:00,87.007,87.025,86.995,86.998,313899998.0
2006-02-08 11:38:00,86.977,87.007,86.976,87.007,257700003.0
2006-02-08 11:39:00,86.98,86.999,86.971,86.998,178600000.0
2006-02-08 11:40:00,86.981,87.016,86.961,86.996,116600000.0
2006-02-08 11:41:00,87.005,87.032,87.004,87.027,181300000.0
2006-02-08 11:42:00,87.006,87.036,86.999,87.023,272799999.0
2006-02-08 11:43:00,87.018,87.018,86.991,86.999,201999995.0
2006-02-08 11:44:00,87.018,87.02,86.992,86.992,183799998.0
2006-02-08 11:45:00,86.996,87.021,86.991,87.017,193599999.0
2006-02-08 11:46:00,87.02,87.035,87.009,87.016,242799999.0
2006-02-08 11:47:00,87.032,87.036,87.003,87.003,293000008.0
2006-02-08 11:48:00,87.021,87.021,86.974,86.974,199199999.0
2006-02-08 11:49:00,86.974,87.001,86.956,86.981,249499997.0
2006-02-08 11:50:00,86.977,87.001,86.976,86.988,156600000.0
2006-02-08 11:51:00,87.008,87.008,86.971,86.986,226000001.0
2006-02-08 11:52:00,86.997,86.997,86.967,86.967,376599997.0
2006-02-08 11:53:00,86.997,87.006,86.976,86.976,190000002.0
2006-02-08 11:54:00,86.971,87.006,86.964,86.995,230399997.0
2006-02-08 11:55:00,86.993,86.993,86.96,86.96,199400001.0
2006-02-08 11:56:00,86.971,86.971,86.924,86.932,147000002.0
2006-02-08 11:57:00,86.935,86.961,86.927,86.942,221100004.0
2006-02-08 11:58:00,86.967,86.985,86.953,86.97,94099998.0
2006-02-08 11:59:00,86.983,86.988,86.965,86.967,230199997.0
2006-02-08 12:00:00,86.965,86.992,86.965,86.976,231799997.0
2006-02-08 12:01:00,86.989,87.023,86.989,87.02,107900000.0
2006-02-08 12:02:00,87.034,87.052,87.027,87.038,243499997.0
2006-02-08 12:03:00,87.037,87.037,86.977,86.983,238100002.0
2006-02-08 12:04:00,87.003,87.007,86.978,86.978,168500000.0
2006-02-08 12:05:00,86.979,87.0,86.976,86.999,147799999.0
2006-02-08 12:06:00,87.015,87.018,86.986,87.018,235500001.0
2006-02-08 12:07:00,87.007,87.036,86.98,87.025,222899999.0
2006-02-08 12:08:00,87.011,87.022,86.997,87.004,140299999.0
2006-02-08 12:09:00,86.999,87.015,86.996,87.011,82100000.0
2006-02-08 12:10:00,87.003,87.015,86.989,86.991,186000000.0
2006-02-08 12:11:00,86.986,87.028,86.986,87.018,197599995.0
2006-02-08 12:12:00,87.02,87.028,87.01,87.017,119299998.0
2006-02-08 12:13:00,87.009,87.032,87.004,87.022,177699995.0
2006-02-08 12:14:00,87.025,87.049,87.013,87.027,307500000.0
2006-02-08 12:15:00,87.064,87.086,87.054,87.064,132999997.0
2006-02-08 12:16:00,87.071,87.08,87.053,87.055,121100001.0
2006-02-08 12:17:00,87.075,87.085,87.064,87.064,179499996.0
2006-02-08 12:18:00,87.075,87.081,87.053,87.057,142800000.0
2006-02-08 12:19:00,87.06,87.072,87.041,87.051,115900001.0
2006-02-08 12:20:00,87.063,87.068,87.03,87.053,186400001.0
2006-02-08 12:21:00,87.048,87.067,87.04,87.058,188400003.0
2006-02-08 12:22:00,87.054,87.068,87.043,87.046,187500000.0
2006-02-08 12:23:00,87.067,87.067,87.03,87.041,126700000.0
2006-02-08 12:24:00,87.046,87.046,87.012,87.012,332199995.0
2006-02-08 12:25:00,87.02,87.05,87.02,87.046,265999998.0
2006-02-08 12:26:00,87.02,87.039,87.013,87.036,155899999.0
2006-02-08 12:27:00,87.043,87.05,87.011,87.028,196100000.0
2006-02-08 12:28:00,87.035,87.051,87.021,87.021,165100001.0
2006-02-08 12:29:00,87.032,87.057,87.021,87.057,195100001.0
2006-02-08 12:30:00,87.052,87.053,87.025,87.026,311899995.0
2006-02-08 12:31:00,87.051,87.058,87.029,87.058,148199998.0
2006-02-08 12:32:00,87.034,87.058,87.031,87.048,220900002.0
2006-02-08 12:33:00,87.052,87.061,87.032,87.036,265699999.0
2006-02-08 12:34:00,87.068,87.096,87.047,87.072,201100001.0
2006-02-08 12:35:00,87.116,87.156,87.113,87.139,165700002.0
2006-02-08 12:36:00,87.159,87.195,87.155,87.178,176899998.0
2006-02-08 12:37:00,87.2,87.246,87.19,87.231,136700003.0
2006-02-08 12:38:00,87.249,87.26,87.233,87.248,192899997.0
2006-02-08 12:39:00,87.243,87.259,87.237,87.253,175299998.0
2006-02-08 12:40:00,87.241,87.254,87.23,87.245,146600001.0
2006-02-08 12:41:00,87.245,87.251,87.225,87.225,140500000.0
2006-02-08 12:42:00,87.225,87.251,87.225,87.234,214700002.0
2006-02-08 12:43:00,87.231,87.259,87.223,87.242,355699996.0
2006-02-08 12:44:00,87.24,87.249,87.219,87.229,105800000.0
2006-02-08 12:45:00,87.264,87.277,87.249,87.265,72200000.0
2006-02-08 12:46:00,87.267,87.279,87.244,87.255,138800001.0
2006-02-08 12:47:00,87.25,87.266,87.191,87.233,244900001.0
2006-02-08 12:48:00,87.243,87.261,87.234,87.255,153699999.0
2006-02-08 12:49:00,87.246,87.267,87.241,87.262,189099998.0
2006-02-08 12:50:00,87.241,87.267,87.241,87.267,173999999.0
2006-02-08 12:51:00,87.25,87.291,87.249,87.285,257500000.0
2006-02-08 12:52:00,87.272,87.286,87.261,87.282,161699998.0
2006-02-08 12:53:00,87.273,87.289,87.245,87.245,225300000.0
2006-02-08 12:54:00,87.277,87.286,87.261,87.262,174000000.0
2006-02-08 12:55:00,87.275,87.297,87.273,87.297,138400000.0
2006-02-08 12:56:00,87.26,87.277,87.25,87.27,171999997.0
2006-02-08 12:57:00,87.253,87.277,87.235,87.248,128699998.0
2006-02-08 12:58:00,87.238,87.258,87.231,87.254,307900003.0
2006-02-08 12:59:00,87.232,87.249,87.221,87.221,137800000.0
2006-02-08 13:00:00,87.217,87.245,87.217,87.245,147100001.0
2006-02-08 13:01:00,87.24,87.248,87.215,87.236,184199997.0
2006-02-08 13:02:00,87.238,87.264,87.237,87.257,197699999.0
2006-02-08 13:03:00,87.268,87.282,87.249,87.263,201800002.0
2006-02-08 13:04:00,87.287,87.295,87.259,87.259,200899997.0
2006-02-08 13:05:00,87.249,87.283,87.247,87.273,262700000.0
2006-02-08 13:06:00,87.263,87.278,87.248,87.271,221199999.0
2006-02-08 13:07:00,87.259,87.271,87.229,87.258,143200003.0
2006-02-08 13:08:00,87.246,87.263,87.226,87.26,122500000.0
2006-02-08 13:09:00,87.253,87.257,87.225,87.225,202000003.0
2006-02-08 13:10:00,87.243,87.259,87.234,87.252,151200001.0
2006-02-08 13:11:00,87.248,87.252,87.233,87.241,108400002.0
2006-02-08 13:12:00,87.253,87.256,87.227,87.237,200699997.0
2006-02-08 13:13:00,87.249,87.258,87.226,87.247,200899999.0
2006-02-08 13:14:00,87.239,87.252,87.224,87.239,104600001.0
2006-02-08 13:15:00,87.237,87.245,87.221,87.224,235800001.0
2006-02-08 13:16:00,87.235,87.243,87.215,87.228,271299998.0
2006-02-08 13:17:00,87.242,87.277,87.228,87.263,203500001.0
2006-02-08 13:18:00,87.256,87.272,87.252,87.266,123400002.0
2006-02-08 13:19:00,87.248,87.257,87.227,87.228,265600000.0
2006-02-08 13:20:00,87.229,87.248,87.217,87.248,105299998.0
2006-02-08 13:21:00,87.227,87.241,87.214,87.235,220800001.0
2006-02-08 13:22:00,87.232,87.24,87.217,87.223,116300000.0
2006-02-08 13:23:00,87.243,87.25,87.228,87.238,174600002.0
2006-02-08 13:24:00,87.238,87.258,87.232,87.247,264699998.0
2006-02-08 13:25:00,87.245,87.257,87.231,87.245,215100000.0
2006-02-08 13:26:00,87.265,87.272,87.252,87.26,190799998.0
2006-02-08 13:27:00,87.261,87.277,87.247,87.264,226999999.0
2006-02-08 13:28:00,87.266,87.278,87.251,87.265,75600000.0
2006-02-08 13:29:00,87.258,87.284,87.258,87.282,152300000.0
2006-02-08 13:30:00,87.271,87.282,87.255,87.257,86000001.0
2006-02-08 13:31:00,87.268,87.283,87.246,87.264,191600000.0
2006-02-08 13:32:00,87.272,87.285,87.26,87.275,179799998.0
2006-02-08 13:33:00,87.242,87.279,87.242,87.274,153299997.0
2006-02-08 13:34:00,87.274,87.28,87.254,87.254,238700000.0
2006-02-08 13:35:00,87.257,87.287,87.248,87.287,236799998.0
2006-02-08 13:36:00,87.271,87.291,87.256,87.273,349899999.0
2006-02-08 13:37:00,87.278,87.278,87.247,87.248,364100001.0
2006-02-08 13:38:00,87.269,87.288,87.266,87.267,211599998.0
2006-02-08 13:39:00,87.274,87.288,87.252,87.275,189299995.0
2006-02-08 13:40:00,87.255,87.278,87.248,87.27,165199998.0
2006-02-08 13:41:00,87.262,87.271,87.24,87.24,108700001.0
2006-02-08 13:42:00,87.261,87.285,87.251,87.259,163599997.0
2006-02-08 13:43:00,87.28,87.293,87.259,87.264,221400003.0
2006-02-08 13:44:00,87.285,87.291,87.266,87.272,221100002.0
2006-02-08 13:45:00,87.282,87.298,87.254,87.275,147100000.0
2006-02-08 13:46:00,87.284,87.29,87.261,87.29,262499999.0
2006-02-08 13:47:00,87.286,87.304,87.27,87.281,214299998.0
2006-02-08 13:48:00,87.285,87.298,87.273,87.291,231800001.0
2006-02-08 13:49:00,87.279,87.298,87.274,87.296,277000000.0
2006-02-08 13:50:00,87.267,87.292,87.267,87.287,163200002.0
2006-02-08 13:51:00,87.282,87.283,87.258,87.258,162199998.0
2006-02-08 13:52:00,87.243,87.273,87.24,87.272,310600002.0
2006-02-08 13:53:00,87.277,87.282,87.254,87.274,185000001.0
2006-02-08 13:54:00,87.27,87.279,87.25,87.256,195000001.0
2006-02-08 13:55:00,87.265,87.276,87.248,87.25,225599999.0
2006-02-08 13:56:00,87.246,87.263,87.234,87.255,171999999.0
2006-02-08 13:57:00,87.25,87.268,87.234,87.254,177400000.0
2006-02-08 13:58:00,87.255,87.275,87.242,87.275,135800002.0
2006-02-08 13:59:00,87.276,87.276,87.242,87.254,128100000.0
2006-02-08 14:00:00,87.266,87.287,87.254,87.287,213300002.0
2006-02-08 14:01:00,87.281,87.303,87.263,87.279,144900001.0
2006-02-08 14:02:00,87.279,87.279,87.252,87.252,149700001.0
2006-02-08 14:03:00,87.256,87.282,87.255,87.282,187799998.0
2006-02-08 14:04:00,87.28,87.298,87.274,87.298,167299998.0
2006-02-08 14:05:00,87.291,87.291,87.258,87.258,114899999.0
2006-02-08 14:06:00,87.26,87.278,87.238,87.238,220099997.0
2006-02-08 14:07:00,87.252,87.269,87.236,87.247,183699999.0
2006-02-08 14:08:00,87.263,87.263,87.24,87.24,245200000.0
2006-02-08 14:09:00,87.249,87.257,87.231,87.233,244800002.0
2006-02-08 14:10:00,87.241,87.25,87.223,87.224,233900000.0
2006-02-08 14:11:00,87.229,87.246,87.222,87.244,193300000.0
2006-02-08 14:12:00,87.232,87.25,87.229,87.249,186099999.0
2006-02-08 14:13:00,87.226,87.246,87.225,87.246,167499998.0
2006-02-08 14:14:00,87.232,87.255,87.227,87.238,211500003.0
2006-02-08 14:15:00,87.24,87.259,87.224,87.244,328399998.0
2006-02-08 14:16:00,87.261,87.281,87.245,87.261,223599999.0
2006-02-08 14:17:00,87.28,87.298,87.268,87.28,215699997.0
2006-02-08 14:18:00,87.276,87.282,87.252,87.252,102800000.0
2006-02-08 14:19:00,87.249,87.28,87.243,87.28,306200001.0
2006-02-08 14:20:00,87.266,87.282,87.256,87.273,116300001.0
2006-02-08 14:21:00,87.265,87.284,87.257,87.268,173699999.0
2006-02-08 14:22:00,87.283,87.283,87.257,87.262,186099998.0
2006-02-08 14:23:00,87.264,87.277,87.248,87.254,168000000.0
2006-02-08 14:24:00,87.249,87.27,87.246,87.266,246300000.0
2006-02-08 14:25:00,87.255,87.281,87.251,87.269,64400000.0
2006-02-08 14:26:00,87.28,87.285,87.257,87.266,173299999.0
2006-02-08 14:27:00,87.276,87.311,87.273,87.286,186499997.0
2006-02-08 14:28:00,87.283,87.301,87.267,87.283,281100001.0
2006-02-08 14:29:00,87.3,87.31,87.272,87.293,141399998.0
2006-02-08 14:30:00,87.293,87.31,87.273,87.293,190400001.0
2006-02-08 14:31:00,87.322,87.332,87.306,87.306,195700001.0
2006-02-08 14:32:00,87.304,87.321,87.3,87.314,146300000.0
2006-02-08 14:33:00,87.295,87.295,87.269,87.269,97500000.0
2006-02-08 14:34:00,87.293,87.312,87.287,87.305,180400003.0
2006-02-08 14:35:00,87.286,87.303,87.281,87.297,177399999.0
2006-02-08 14:36:00,87.281,87.3,87.272,87.282,223300004.0
2006-02-08 14:37:00,87.282,87.31,87.28,87.304,224100000.0
2006-02-08 14:38:00,87.288,87.303,87.278,87.293,182900000.0
2006-02-08 14:39:00,87.289,87.32,87.289,87.32,54300000.0
2006-02-08 14:40:00,87.3,87.321,87.298,87.304,183800004.0
2006-02-08 14:41:00,87.307,87.319,87.25,87.299,157399999.0
2006-02-08 14:42:00,87.315,87.32,87.295,87.295,263199999.0
2006-02-08 14:43:00,87.322,87.324,87.296,87.296,165100001.0
2006-02-08 14:44:00,87.306,87.306,87.264,87.285,201600001.0
2006-02-08 14:45:00,87.293,87.295,87.274,87.274,213200000.0
2006-02-08 14:46:00,87.302,87.335,87.294,87.313,200799997.0
2006-02-08 14:47:00,87.335,87.339,87.309,87.318,237099996.0
2006-02-08 14:48:00,87.315,87.35,87.315,87.337,139699996.0
2006-02-08 14:49:00,87.341,87.352,87.328,87.332,105300000.0
2006-02-08 14:50:00,87.325,87.341,87.32,87.34,132399999.0
2006-02-08 14:51:00,87.332,87.332,87.299,87.3,256500000.0
2006-02-08 14:52:00,87.315,87.332,87.306,87.332,165599997.0
2006-02-08 14:53:00,87.333,87.333,87.309,87.309,240500002.0
2006-02-08 14:54:00,87.319,87.35,87.31,87.333,167499997.0
2006-02-08 14:55:00,87.333,87.358,87.33,87.358,196699997.0
2006-02-08 14:56:00,87.354,87.376,87.351,87.369,159899998.0
2006-02-08 14:57:00,87.375,87.392,87.354,87.365,137800002.0
2006-02-08 14:58:00,87.387,87.394,87.367,87.368,198800003.0
2006-02-08 14:59:00,87.363,87.37,87.338,87.347,145900000.0
2006-02-08 15:00:00,87.338,87.358,87.322,87.341,142100000.0
2006-02-08 15:01:00,87.334,87.354,87.327,87.354,273199999.0
2006-02-08 15:02:00,87.348,87.377,87.348,87.366,234900002.0
2006-02-08 15:03:00,87.364,87.373,87.349,87.356,158599998.0
2006-02-08 15:04:00,87.378,87.381,87.352,87.352,98200000.0
2006-02-08 15:05:00,87.367,87.367,87.339,87.354,258000000.0
2006-02-08 15:06:00,87.353,87.369,87.346,87.366,231499997.0
2006-02-08 15:07:00,87.364,87.392,87.307,87.369,191199999.0
2006-02-08 15:08:00,87.374,87.396,87.369,87.39,256600002.0
2006-02-08 15:09:00,87.39,87.393,87.358,87.365,248700000.0
2006-02-08 15:10:00,87.374,87.392,87.36,87.372,193300002.0
2006-02-08 15:11:00,87.35,87.364,87.331,87.358,292199995.0
2006-02-08 15:12:00,87.348,87.354,87.316,87.319,133500000.0
2006-02-08 15:13:00,87.323,87.323,87.29,87.29,190400001.0
2006-02-08 15:14:00,87.324,87.343,87.321,87.342,225300000.0
2006-02-08 15:15:00,87.333,87.344,87.319,87.32,242199998.0
2006-02-08 15:16:00,87.333,87.35,87.323,87.327,122400000.0
2006-02-08 15:17:00,87.323,87.356,87.321,87.35,195699997.0
2006-02-08 15:18:00,87.356,87.356,87.327,87.348,202200000.0
2006-02-08 15:19:00,87.341,87.35,87.321,87.334,196200000.0
2006-02-08 15:20:00,87.352,87.352,87.314,87.316,60400001.0
2006-02-08 15:21:00,87.293,87.336,87.288,87.336,180299999.0
2006-02-08 15:22:00,87.326,87.326,87.296,87.303,62500000.0
2006-02-08 15:23:00,87.294,87.314,87.292,87.307,190400000.0
2006-02-08 15:24:00,87.292,87.31,87.284,87.301,205299997.0
2006-02-08 15:25:00,87.298,87.298,87.265,87.275,149100003.0
2006-02-08 15:26:00,87.271,87.303,87.267,87.275,200899996.0
2006-02-08 15:27:00,87.268,87.276,87.237,87.249,255500001.0
2006-02-08 15:28:00,87.272,87.292,87.262,87.268,159499999.0
2006-02-08 15:29:00,87.292,87.292,87.26,87.282,349799997.0
2006-02-08 15:30:00,87.268,87.296,87.265,87.296,136499997.0
2006-02-08 15:31:00,87.297,87.317,87.284,87.302,155599999.0
2006-02-08 15:32:00,87.296,87.321,87.294,87.308,166099995.0
2006-02-08 15:33:00,87.307,87.307,87.272,87.272,67800000.0
2006-02-08 15:34:00,87.289,87.309,87.288,87.309,185599997.0
2006-02-08 15:35:00,87.3,87.325,87.285,87.311,211200001.0
2006-02-08 15:36:00,87.312,87.326,87.294,87.309,136599998.0
2006-02-08 15:37:00,87.305,87.305,87.273,87.273,154500002.0
2006-02-08 15:38:00,87.291,87.324,87.291,87.317,220699999.0
2006-02-08 15:39:00,87.313,87.316,87.293,87.295,190800001.0
2006-02-08 15:40:00,87.287,87.314,87.257,87.309,284599997.0
2006-02-08 15:41:00,87.31,87.316,87.29,87.296,115700000.0
2006-02-08 15:42:00,87.327,87.333,87.308,87.308,116299999.0
2006-02-08 15:43:00,87.327,87.341,87.314,87.321,286500000.0
2006-02-08 15:44:00,87.324,87.342,87.313,87.334,186700003.0
2006-02-08 15:45:00,87.328,87.347,87.291,87.31,267400000.0
2006-02-08 15:46:00,87.307,87.338,87.307,87.334,203499995.0
2006-02-08 15:47:00,87.342,87.357,87.326,87.343,150400000.0
2006-02-08 15:48:00,87.354,87.357,87.316,87.327,293800000.0
2006-02-08 15:49:00,87.328,87.33,87.306,87.322,245599996.0
2006-02-08 15:50:00,87.31,87.322,87.298,87.322,158299996.0
2006-02-08 15:51:00,87.301,87.321,87.291,87.321,94499999.0
2006-02-08 15:52:00,87.317,87.335,87.306,87.327,283899993.0
2006-02-08 15:53:00,87.308,87.337,87.307,87.333,256699998.0
2006-02-08 15:54:00,87.337,87.345,87.314,87.324,158499997.0
2006-02-08 15:55:00,87.335,87.351,87.319,87.333,193700000.0
2006-02-08 15:56:00,87.347,87.353,87.33,87.337,169400002.0
2006-02-08 15:57:00,87.323,87.348,87.322,87.327,166000000.0
2006-02-08 15:58:00,87.343,87.345,87.324,87.324,301900000.0
2006-02-08 15:59:00,87.344,87.355,87.325,87.335,156100002.0
2006-02-08 16:00:00,87.337,87.366,87.323,87.344,296199999.0
2006-02-08 16:01:00,87.354,87.362,87.337,87.345,157099999.0
2006-02-08 16:02:00,87.356,87.362,87.337,87.337,214699997.0
2006-02-08 16:03:00,87.335,87.367,87.316,87.367,194499995.0
2006-02-08 16:04:00,87.373,87.373,87.334,87.334,259900002.0
2006-02-08 16:05:00,87.356,87.366,87.338,87.352,146100000.0
2006-02-08 16:06:00,87.363,87.366,87.338,87.338,126800000.0
2006-02-08 16:07:00,87.344,87.365,87.339,87.361,114500000.0
2006-02-08 16:08:00,87.358,87.378,87.349,87.378,145800000.0
2006-02-08 16:09:00,87.388,87.393,87.367,87.389,318399999.0
2006-02-08 16:10:00,87.394,87.413,87.38,87.398,116399999.0
2006-02-08 16:11:00,87.384,87.412,87.372,87.412,125899999.0
2006-02-08 16:12:00,87.395,87.413,87.38,87.391,114199998.0
2006-02-08 16:13:00,87.379,87.404,87.379,87.4,130599998.0
2006-02-08 16:14:00,87.38,87.402,87.354,87.378,192300003.0
2006-02-08 16:15:00,87.403,87.413,87.387,87.394,275799996.0
2006-02-08 16:16:00,87.404,87.41,87.388,87.39,103899999.0
2006-02-08 16:17:00,87.397,87.404,87.37,87.388,291499995.0
2006-02-08 16:18:00,87.38,87.393,87.363,87.383,194999999.0
2006-02-08 16:19:00,87.392,87.407,87.38,87.386,96699998.0
2006-02-08 16:20:00,87.405,87.411,87.386,87.389,228000001.0
2006-02-08 16:21:00,87.38,87.397,87.372,87.392,298099997.0
2006-02-08 16:22:00,87.39,87.401,87.381,87.401,319599999.0
2006-02-08 16:23:00,87.41,87.41,87.384,87.386,181399999.0
2006-02-08 16:24:00,87.38,87.398,87.369,87.384,106100000.0
2006-02-08 16:25:00,87.379,87.401,87.366,87.382,277400001.0
2006-02-08 16:26:00,87.395,87.398,87.373,87.378,227199997.0
2006-02-08 16:27:00,87.384,87.399,87.37,87.397,204600000.0
2006-02-08 16:28:00,87.393,87.397,87.372,87.377,180499999.0
2006-02-08 16:29:00,87.377,87.395,87.375,87.392,223199999.0
2006-02-08 16:30:00,87.391,87.398,87.372,87.385,261799996.0
2006-02-08 16:31:00,87.383,87.398,87.365,87.365,188199999.0
2006-02-08 16:32:00,87.369,87.381,87.36,87.381,206600000.0
2006-02-08 16:33:00,87.363,87.381,87.348,87.36,180800000.0
2006-02-08 16:34:00,87.332,87.359,87.332,87.357,129800000.0
2006-02-08 16:35:00,87.345,87.364,87.342,87.352,63800000.0
2006-02-08 16:36:00,87.345,87.353,87.329,87.329,175299999.0
2006-02-08 16:37:00,87.36,87.372,87.352,87.357,202099998.0
2006-02-08 16:38:00,87.379,87.388,87.358,87.375,229500001.0
2006-02-08 16:39:00,87.373,87.386,87.347,87.365,252300000.0
2006-02-08 16:40:00,87.347,87.378,87.343,87.373,236500001.0
2006-02-08 16:41:00,87.366,87.372,87.346,87.362,103100000.0
2006-02-08 16:42:00,87.354,87.371,87.342,87.366,282999998.0
2006-02-08 16:43:00,87.362,87.389,87.362,87.388,79300000.0
2006-02-08 16:44:00,87.367,87.387,87.367,87.386,249500003.0
2006-02-08 16:45:00,87.384,87.395,87.359,87.359,212699998.0
2006-02-08 16:46:00,87.37,87.384,87.358,87.38,141699999.0
2006-02-08 16:47:00,87.372,87.386,87.36,87.383,172200000.0
2006-02-08 16:48:00,87.378,87.393,87.359,87.359,214099996.0
2006-02-08 16:49:00,87.37,87.385,87.361,87.376,246600002.0
2006-02-08 16:50:00,87.359,87.38,87.35,87.37,287999997.0
2006-02-08 16:51:00,87.373,87.38,87.357,87.363,120900000.0
2006-02-08 16:52:00,87.361,87.387,87.357,87.387,179500001.0
2006-02-08 16:53:00,87.366,87.383,87.354,87.367,209599996.0
2006-02-08 16:54:00,87.358,87.374,87.337,87.37,206899999.0
2006-02-08 16:55:00,87.349,87.378,87.345,87.362,112500000.0
2006-02-08 16:56:00,87.352,87.395,87.352,87.395,195699995.0
2006-02-08 16:57:00,87.385,87.413,87.379,87.412,261699999.0
2006-02-08 16:58:00,87.417,87.429,87.393,87.403,187099998.0
2006-02-08 16:59:00,87.414,87.449,87.413,87.449,203999999.0
2006-02-08 17:00:00,87.438,87.453,87.421,87.435,159400000.0
2006-02-08 17:01:00,87.429,87.436,87.403,87.423,307999993.0
2006-02-08 17:02:00,87.412,87.433,87.412,87.432,242299999.0
2006-02-08 17:03:00,87.436,87.461,87.427,87.453,189599999.0
2006-02-08 17:04:00,87.477,87.5,87.439,87.439,138600000.0
2006-02-08 17:05:00,87.427,87.458,87.427,87.458,105600000.0
2006-02-08 17:06:00,87.448,87.462,87.427,87.441,68900000.0
2006-02-08 17:07:00,87.451,87.467,87.437,87.458,107200000.0
2006-02-08 17:08:00,87.462,87.465,87.443,87.45,172200002.0
2006-02-08 17:09:00,87.452,87.486,87.441,87.451,136699999.0
2006-02-08 17:10:00,87.494,87.494,87.454,87.456,175699999.0
2006-02-08 17:11:00,87.452,87.455,87.423,87.445,224300000.0
2006-02-08 17:12:00,87.437,87.441,87.423,87.423,172400001.0
2006-02-08 17:13:00,87.415,87.439,87.41,87.418,228800000.0
2006-02-08 17:14:00,87.412,87.421,87.386,87.397,166000000.0
2006-02-08 17:15:00,87.406,87.406,87.367,87.377,287299998.0
2006-02-08 17:16:00,87.397,87.402,87.376,87.376,126200002.0
2006-02-08 17:17:00,87.395,87.404,87.369,87.369,91799999.0
2006-02-08 17:18:00,87.387,87.411,87.387,87.41,205500002.0
2006-02-08 17:19:00,87.4,87.411,87.382,87.408,108700000.0
2006-02-08 17:20:00,87.398,87.418,87.387,87.409,175599999.0
2006-02-08 17:21:00,87.411,87.426,87.388,87.411,360399998.0
2006-02-08 17:22:00,87.428,87.445,87.415,87.432,147599999.0
2006-02-08 17:23:00,87.428,87.455,87.415,87.455,138000002.0
2006-02-08 17:24:00,87.454,87.454,87.429,87.431,163699999.0
2006-02-08 17:25:00,87.43,87.465,87.428,87.465,180299999.0
2006-02-08 17:26:00,87.462,87.469,87.444,87.444,233000002.0
2006-02-08 17:27:00,87.459,87.476,87.449,87.456,40400000.0
2006-02-08 17:28:00,87.475,87.505,87.474,87.505,226500001.0
2006-02-08 17:29:00,87.478,87.506,87.473,87.503,217599999.0
2006-02-08 17:30:00,87.487,87.513,87.487,87.508,224899999.0
2006-02-08 17:31:00,87.496,87.525,87.492,87.521,171600004.0
2006-02-08 17:32:00,87.514,87.514,87.48,87.491,137599998.0
2006-02-08 17:33:00,87.478,87.501,87.461,87.499,202700001.0
2006-02-08 17:34:00,87.5,87.509,87.479,87.505,257899999.0
2006-02-08 17:35:00,87.505,87.522,87.495,87.509,185800000.0
2006-02-08 17:36:00,87.51,87.51,87.486,87.51,229100001.0
2006-02-08 17:37:00,87.507,87.52,87.488,87.507,180699998.0
2006-02-08 17:38:00,87.52,87.543,87.508,87.526,125400001.0
2006-02-08 17:39:00,87.535,87.564,87.529,87.542,198499998.0
2006-02-08 17:40:00,87.563,87.563,87.537,87.543,66200001.0
2006-02-08 17:41:00,87.563,87.569,87.526,87.531,284800000.0
2006-02-08 17:42:00,87.564,87.571,87.546,87.551,174300000.0
2006-02-08 17:43:00,87.545,87.568,87.538,87.568,209000000.0
2006-02-08 17:44:00,87.547,87.565,87.529,87.563,278199999.0
2006-02-08 17:45:00,87.552,87.559,87.532,87.538,174499999.0
2006-02-08 17:46:00,87.553,87.553,87.53,87.53,61600000.0
2006-02-08 17:47:00,87.538,87.553,87.519,87.537,235600002.0
2006-02-08 17:48:00,87.54,87.57,87.537,87.55,179399999.0
2006-02-08 17:49:00,87.546,87.571,87.538,87.557,199499998.0
2006-02-08 17:50:00,87.54,87.568,87.54,87.568,239299999.0
2006-02-08 17:51:00,87.547,87.563,87.537,87.555,278400000.0
2006-02-08 17:52:00,87.547,87.564,87.54,87.564,162099997.0
2006-02-08 17:53:00,87.573,87.624,87.57,87.598,204900000.0
2006-02-08 17:54:00,87.642,87.656,87.619,87.632,236799998.0
2006-02-08 17:55:00,87.661,87.675,87.643,87.652,182200000.0
2006-02-08 17:56:00,87.658,87.658,87.635,87.639,114600002.0
2006-02-08 17:57:00,87.65,87.672,87.634,87.655,144099997.0
2006-02-08 17:58:00,87.669,87.669,87.625,87.625,170000002.0
2006-02-08 17:59:00,87.62,87.638,87.604,87.625,269100000.0
2006-02-08 18:00:00,87.608,87.639,87.581,87.595,267999998.0
2006-02-08 18:01:00,87.584,87.63,87.577,87.596,1358299992.0
2006-02-08 18:02:00,87.624,87.624,87.578,87.578,1880299996.0
2006-02-08 18:04:00,87.595,87.611,87.568,87.579,2000900006.0
2006-02-08 18:05:00,87.582,87.626,87.582,87.583,1874799998.0
2006-02-08 18:06:00,87.579,87.612,87.579,87.597,1881299990.0
2006-02-08 18:09:00,87.568,87.581,87.545,87.552,1649099984.0
2006-02-08 18:10:00,87.558,87.598,87.557,87.57,1534499993.0
2006-02-08 18:11:00,87.568,87.6,87.559,87.592,776299999.0
2006-02-08 18:12:00,87.595,87.622,87.578,87.589,1286800005.0
2006-02-08 18:13:00,87.56,87.595,87.56,87.578,1516099994.0
2006-02-08 18:14:00,87.566,87.599,87.566,87.581,1534500000.0
2006-02-08 18:15:00,87.578,87.591,87.56,87.562,1698500001.0
2006-02-08 18:16:00,87.566,87.583,87.554,87.556,2033399989.0
2006-02-08 18:17:00,87.573,87.593,87.555,87.573,686900002.0
2006-02-08 18:18:00,87.582,87.598,87.555,87.598,1267899992.0
2006-02-08 18:19:00,87.598,87.598,87.561,87.576,1777100000.0
2006-02-08 18:20:00,87.589,87.606,87.574,87.581,1333299994.0
2006-02-08 18:21:00,87.591,87.616,87.574,87.597,1512599998.0
2006-02-08 18:22:00,87.584,87.6,87.555,87.584,1942799994.0
2006-02-08 18:24:00,87.578,87.583,87.556,87.562,1683999993.0
2006-02-08 18:26:00,87.55,87.58,87.545,87.565,1589200005.0
2006-02-08 18:27:00,87.557,87.599,87.557,87.575,1459599999.0
2006-02-08 18:28:00,87.593,87.615,87.586,87.586,1128399997.0
2006-02-08 18:29:00,87.599,87.627,87.594,87.62,1257999999.0
2006-02-08 18:30:00,87.6,87.64,87.6,87.636,620599999.0
2006-02-08 18:31:00,87.629,87.661,87.627,87.648,1299499996.0
2006-02-08 18:32:00,87.634,87.682,87.634,87.663,1593699999.0
2006-02-08 18:33:00,87.652,87.679,87.643,87.665,1796500009.0
2006-02-08 18:34:00,87.652,87.666,87.635,87.647,1318399997.0
2006-02-08 18:35:00,87.645,87.657,87.613,87.654,1457299991.0
2006-02-08 18:36:00,87.643,87.658,87.621,87.645,1672499986.0
2006-02-08 18:37:00,87.635,87.655,87.631,87.652,1178199997.0
2006-02-08 18:38:00,87.652,87.664,87.619,87.652,858399999.0
2006-02-08 18:39:00,87.653,87.657,87.629,87.64,414199995.0
2006-02-08 18:40:00,87.656,87.656,87.634,87.652,720700000.0
2006-02-08 18:41:00,87.653,87.685,87.627,87.638,751799997.0
2006-02-08 18:42:00,87.621,87.653,87.621,87.653,818700000.0
2006-02-08 18:43:00,87.643,87.657,87.61,87.649,1551599994.0
2006-02-08 18:44:00,87.647,87.683,87.631,87.651,968600002.0
2006-02-08 18:45:00,87.659,87.687,87.646,87.662,1010700006.0
2006-02-08 18:46:00,87.691,87.727,87.681,87.693,845399992.0
2006-02-08 18:47:00,87.688,87.701,87.675,87.69,548699999.0
2006-02-08 18:48:00,87.702,87.732,87.695,87.707,772500005.0
2006-02-08 18:49:00,87.725,87.733,87.699,87.706,939399997.0
2006-02-08 18:50:00,87.722,87.739,87.696,87.712,860000001.0
2006-02-08 18:51:00,87.73,87.756,87.723,87.75,490000001.0
2006-02-08 18:52:00,87.755,87.763,87.729,87.752,891399994.0
2006-02-08 18:53:00,87.718,87.746,87.664,87.68,991100003.0
2006-02-08 18:54:00,87.706,87.74,87.693,87.722,1004400003.0
2006-02-08 18:55:00,87.727,87.763,87.712,87.72,985299999.0
2006-02-08 18:56:00,87.71,87.725,87.69,87.7,699700000.0
2006-02-08 18:57:00,87.71,87.719,87.69,87.696,526899994.0
2006-02-08 18:58:00,87.697,87.719,87.676,87.689,1188199987.0
2006-02-08 18:59:00,87.705,87.718,87.691,87.707,842299997.0
2006-02-08 19:00:00,87.687,87.712,87.676,87.697,728200002.0
2006-02-08 19:01:00,87.698,87.716,87.672,87.687,562399994.0
2006-02-08 19:02:00,87.708,87.745,87.697,87.734,250499997.0
2006-02-08 19:03:00,87.743,87.749,87.724,87.73,741000003.0
2006-02-08 19:04:00,87.722,87.75,87.705,87.71,645599996.0
2006-02-08 19:05:00,87.687,87.71,87.676,87.676,470899996.0
2006-02-08 19:06:00,87.67,87.693,87.634,87.652,461999995.0
2006-02-08 19:07:00,87.651,87.707,87.651,87.691,963999997.0
2006-02-08 19:08:00,87.68,87.704,87.667,87.67,983500001.0
2006-02-08 19:09:00,87.664,87.692,87.659,87.671,700799997.0
2006-02-08 19:10:00,87.655,87.689,87.654,87.677,530399997.0
2006-02-08 19:11:00,87.677,87.712,87.677,87.712,216700000.0
2006-02-08 19:12:00,87.696,87.713,87.688,87.709,230900001.0
2006-02-08 19:13:00,87.703,87.703,87.646,87.667,421099995.0
2006-02-08 19:14:00,87.662,87.662,87.636,87.64,532300000.0
2006-02-08 19:15:00,87.638,87.667,87.631,87.667,725299992.0
2006-02-08 19:16:00,87.667,87.678,87.649,87.659,302499999.0
2006-02-08 19:17:00,87.659,87.679,87.656,87.664,633800006.0
2006-02-08 19:18:00,87.651,87.67,87.636,87.654,549699998.0
2006-02-08 19:19:00,87.64,87.666,87.635,87.666,730600000.0
2006-02-08 19:20:00,87.671,87.677,87.653,87.657,400099995.0
2006-02-08 19:21:00,87.663,87.675,87.643,87.656,395599998.0
2006-02-08 19:22:00,87.654,87.665,87.588,87.635,315000000.0
2006-02-08 19:23:00,87.67,87.673,87.641,87.65,1303700005.0
2006-02-08 19:24:00,87.663,87.669,87.627,87.639,683299998.0
2006-02-08 19:25:00,87.64,87.673,87.625,87.646,938700001.0
2006-02-08 19:26:00,87.658,87.677,87.642,87.65,1316800005.0
2006-02-08 19:27:00,87.655,87.679,87.653,87.673,1140599998.0
2006-02-08 19:28:00,87.664,87.71,87.664,87.695,554400005.0
2006-02-08 19:29:00,87.672,87.706,87.667,87.706,861399995.0
2006-02-08 19:30:00,87.718,87.752,87.709,87.732,867299993.0
2006-02-08 19:31:00,87.725,87.75,87.71,87.72,417599999.0
2006-02-08 19:32:00,87.721,87.725,87.693,87.704,554600000.0
2006-02-08 19:33:00,87.723,87.729,87.699,87.711,567299998.0
2006-02-08 19:34:00,87.717,87.733,87.703,87.716,915999998.0
2006-02-08 19:35:00,87.75,87.784,87.745,87.754,779499999.0
2006-02-08 19:36:00,87.768,87.791,87.752,87.765,470300000.0
2006-02-08 19:37:00,87.743,87.77,87.74,87.77,314900001.0
2006-02-08 19:38:00,87.764,87.766,87.732,87.736,1067800000.0
2006-02-08 19:39:00,87.747,87.778,87.724,87.751,905300000.0
2006-02-08 19:40:00,87.774,87.785,87.745,87.762,685599997.0
2006-02-08 19:41:00,87.752,87.777,87.741,87.77,1003599998.0
2006-02-08 19:42:00,87.75,87.776,87.74,87.74,562199998.0
2006-02-08 19:43:00,87.763,87.777,87.745,87.757,406099998.0
2006-02-08 19:44:00,87.778,87.778,87.748,87.748,484400002.0
2006-02-08 19:45:00,87.771,87.794,87.747,87.768,578600001.0
2006-02-08 19:46:00,87.752,87.79,87.752,87.775,535700010.0
2006-02-08 19:47:00,87.755,87.804,87.755,87.785,256900000.0
2006-02-08 19:48:00,87.772,87.803,87.761,87.788,780599995.0
2006-02-08 19:49:00,87.795,87.811,87.77,87.795,749000005.0
2006-02-08 19:50:00,87.808,87.847,87.795,87.824,364499999.0
2006-02-08 19:51:00,87.825,87.847,87.81,87.821,264299998.0
2006-02-08 19:52:00,87.795,87.813,87.772,87.813,396999999.0
2006-02-08 19:53:00,87.797,87.813,87.775,87.787,486600001.0
2006-02-08 19:54:00,87.788,87.804,87.771,87.771,930899993.0
2006-02-08 19:55:00,87.793,87.828,87.793,87.828,396399999.0
2006-02-08 19:56:00,87.829,87.841,87.809,87.809,331800000.0
2006-02-08 19:57:00,87.831,87.846,87.815,87.843,422599995.0
2006-02-08 19:58:00,87.826,87.845,87.812,87.827,920199994.0
2006-02-08 19:59:00,87.81,87.851,87.81,87.851,818600002.0
2006-02-08 20:00:00,87.835,87.851,87.816,87.836,348900001.0
2006-02-08 20:01:00,87.83,87.842,87.811,87.815,450000000.0
2006-02-08 20:02:00,87.833,87.855,87.821,87.827,887699998.0
2006-02-08 20:03:00,87.829,87.848,87.816,87.835,360500005.0
2006-02-08 20:04:00,87.845,87.853,87.782,87.838,301899996.0
2006-02-08 20:05:00,87.848,87.854,87.808,87.829,676100003.0
2006-02-08 20:06:00,87.84,87.844,87.82,87.842,936899995.0
2006-02-08 20:07:00,87.845,87.852,87.821,87.833,706799995.0
2006-02-08 20:08:00,87.834,87.862,87.822,87.862,439299996.0
2006-02-08 20:09:00,87.86,87.872,87.833,87.842,529799998.0
2006-02-08 20:10:00,87.866,87.877,87.851,87.864,693099994.0
2006-02-08 20:11:00,87.882,87.886,87.854,87.868,769800005.0
2006-02-08 20:12:00,87.847,87.872,87.838,87.868,1410500003.0
2006-02-08 20:13:00,87.869,87.872,87.836,87.851,585399997.0
2006-02-08 20:14:00,87.884,87.89,87.859,87.872,551499999.0
2006-02-08 20:15:00,87.866,87.884,87.861,87.862,678000001.0
2006-02-08 20:16:00,87.868,87.882,87.848,87.864,648200000.0
2006-02-08 20:17:00,87.866,87.868,87.831,87.842,432199993.0
2006-02-08 20:18:00,87.847,87.847,87.823,87.836,142199999.0
2006-02-08 20:19:00,87.84,87.84,87.806,87.81,341099998.0
2006-02-08 20:20:00,87.801,87.824,87.775,87.796,729000000.0
2006-02-08 20:21:00,87.776,87.812,87.776,87.808,533300000.0
2006-02-08 20:22:00,87.798,87.825,87.785,87.815,699400000.0
2006-02-08 20:23:00,87.818,87.835,87.803,87.821,564200004.0
2006-02-08 20:24:00,87.824,87.849,87.821,87.843,339599998.0
2006-02-08 20:25:00,87.843,87.854,87.824,87.824,539899999.0
2006-02-08 20:26:00,87.826,87.838,87.803,87.827,550000003.0
2006-02-08 20:27:00,87.817,87.834,87.811,87.827,396500002.0
2006-02-08 20:28:00,87.818,87.847,87.818,87.83,1008799997.0
2006-02-08 20:29:00,87.835,87.845,87.806,87.809,1511299997.0
2006-02-08 20:30:00,87.82,87.845,87.814,87.832,1443699983.0
2006-02-08 20:31:00,87.825,87.838,87.811,87.836,1200899993.0
2006-02-08 20:32:00,87.835,87.845,87.815,87.817,1272299998.0
2006-02-08 20:33:00,87.834,87.834,87.801,87.814,692500003.0
2006-02-08 20:34:00,87.821,87.839,87.802,87.822,417900002.0
2006-02-08 20:35:00,87.831,87.844,87.813,87.813,607199999.0
2006-02-08 20:36:00,87.835,87.84,87.813,87.828,489400001.0
2006-02-08 20:37:00,87.804,87.835,87.795,87.819,551499997.0
2006-02-08 20:38:00,87.809,87.829,87.794,87.807,991199997.0
2006-02-08 20:39:00,87.804,87.808,87.784,87.784,537199996.0
2006-02-08 20:40:00,87.784,87.803,87.763,87.788,1415600000.0
2006-02-08 20:41:00,87.785,87.802,87.776,87.785,1122599999.0
2006-02-08 20:42:00,87.788,87.81,87.774,87.808,955299997.0
2006-02-08 20:43:00,87.805,87.813,87.787,87.794,1028999998.0
2006-02-08 20:44:00,87.805,87.81,87.78,87.802,661799998.0
2006-02-08 20:45:00,87.81,87.81,87.781,87.802,633399998.0
2006-02-08 20:46:00,87.803,87.814,87.781,87.781,757099994.0
2006-02-08 20:47:00,87.795,87.813,87.787,87.805,1054099993.0
2006-02-08 20:48:00,87.803,87.809,87.784,87.786,791299996.0
2006-02-08 20:49:00,87.798,87.814,87.783,87.798,566499998.0
2006-02-08 20:50:00,87.818,87.818,87.777,87.805,1090499997.0
2006-02-08 20:51:00,87.814,87.828,87.796,87.809,363400000.0
2006-02-08 20:52:00,87.803,87.824,87.799,87.824,237200000.0
2006-02-08 20:53:00,87.808,87.833,87.799,87.82,1183399996.0
2006-02-08 20:54:00,87.793,87.83,87.793,87.825,495399998.0
2006-02-08 20:55:00,87.825,87.833,87.806,87.806,1336700000.0
2006-02-08 20:56:00,87.8,87.833,87.799,87.815,681400001.0
2006-02-08 20:57:00,87.812,87.815,87.784,87.787,728899998.0
2006-02-08 20:58:00,87.803,87.827,87.786,87.8,1166599997.0
2006-02-08 20:59:00,87.807,87.818,87.791,87.812,1092500002.0
2006-02-08 21:00:00,87.796,87.819,87.785,87.802,1151699997.0
2006-02-08 21:01:00,87.805,87.81,87.777,87.783,980499993.0
2006-02-08 21:02:00,87.787,87.802,87.767,87.778,513699996.0
2006-02-08 21:03:00,87.774,87.774,87.75,87.752,385300002.0
2006-02-08 21:04:00,87.77,87.784,87.74,87.74,327100002.0
2006-02-08 21:05:00,87.731,87.78,87.731,87.775,671299999.0
2006-02-08 21:06:00,87.777,87.793,87.762,87.776,601299998.0
2006-02-08 21:07:00,87.792,87.792,87.747,87.786,899999996.0
2006-02-08 21:08:00,87.791,87.794,87.761,87.773,860699998.0
2006-02-08 21:09:00,87.795,87.805,87.774,87.78,309400000.0
2006-02-08 21:10:00,87.773,87.793,87.752,87.793,732700000.0
2006-02-08 21:11:00,87.77,87.788,87.753,87.769,457299996.0
2006-02-08 21:12:00,87.774,87.774,87.749,87.754,252100001.0
2006-02-08 21:13:00,87.765,87.77,87.747,87.75,364399996.0
2006-02-08 21:14:00,87.762,87.764,87.733,87.735,642200003.0
2006-02-08 21:15:00,87.748,87.755,87.719,87.719,858500001.0
2006-02-08 21:16:00,87.732,87.743,87.712,87.727,949100000.0
2006-02-08 21:17:00,87.727,87.746,87.712,87.731,974900002.0
2006-02-08 21:18:00,87.739,87.75,87.707,87.732,670000000.0
2006-02-08 21:19:00,87.73,87.753,87.718,87.738,786399993.0
2006-02-08 21:20:00,87.732,87.732,87.688,87.706,1453400001.0
2006-02-08 21:21:00,87.686,87.71,87.678,87.697,836099995.0
2006-02-08 21:22:00,87.698,87.716,87.687,87.687,964600001.0
2006-02-08 21:23:00,87.706,87.713,87.686,87.696,794799997.0
2006-02-08 21:24:00,87.696,87.716,87.682,87.702,909500000.0
2006-02-08 21:25:00,87.685,87.715,87.677,87.703,1089700005.0
2006-02-08 21:26:00,87.702,87.715,87.684,87.688,498399991.0
2006-02-08 21:27:00,87.688,87.712,87.685,87.698,440700004.0
2006-02-08 21:28:00,87.679,87.704,87.679,87.698,350800000.0
2006-02-08 21:29:00,87.689,87.713,87.685,87.709,559999999.0
2006-02-08 21:30:00,87.69,87.709,87.68,87.698,354200001.0
2006-02-08 21:31:00,87.712,87.722,87.685,87.708,282100001.0
2006-02-08 21:32:00,87.716,87.716,87.683,87.686,366099995.0
2006-02-08 21:33:00,87.702,87.715,87.694,87.708,407099998.0
2006-02-08 21:34:00,87.706,87.715,87.683,87.698,169199998.0
2006-02-08 21:35:00,87.695,87.695,87.672,87.672,585199994.0
2006-02-08 21:36:00,87.688,87.699,87.663,87.677,321500000.0
2006-02-08 21:37:00,87.694,87.703,87.67,87.695,580400001.0
2006-02-08 21:38:00,87.68,87.704,87.68,87.701,103699998.0
2006-02-08 21:39:00,87.695,87.71,87.68,87.705,335800000.0
2006-02-08 21:40:00,87.698,87.713,87.676,87.68,435800000.0
2006-02-08 21:41:00,87.704,87.709,87.684,87.684,402699999.0
2006-02-08 21:42:00,87.68,87.706,87.677,87.706,410200001.0
2006-02-08 21:43:00,87.713,87.723,87.692,87.694,291800002.0
2006-02-08 21:44:00,87.69,87.723,87.685,87.713,1080200000.0
2006-02-08 21:45:00,87.705,87.71,87.675,87.689,414600003.0
2006-02-08 21:46:00,87.693,87.714,87.693,87.714,288699998.0
2006-02-08 21:47:00,87.712,87.712,87.683,87.685,397799999.0
2006-02-08 21:48:00,87.665,87.683,87.628,87.655,649499999.0
2006-02-08 21:49:00,87.642,87.675,87.642,87.655,274199999.0
2006-02-08 21:50:00,87.652,87.658,87.635,87.639,275100004.0
2006-02-08 21:51:00,87.648,87.648,87.611,87.611,407599996.0
2006-02-08 21:52:00,87.609,87.612,87.587,87.588,196300001.0
2006-02-08 21:53:00,87.583,87.613,87.583,87.602,662199995.0
2006-02-08 21:54:00,87.589,87.6,87.57,87.571,196700000.0
2006-02-08 21:55:00,87.555,87.586,87.555,87.572,252600000.0
2006-02-08 21:56:00,87.574,87.595,87.557,87.557,240599998.0
2006-02-08 21:57:00,87.58,87.595,87.561,87.561,135699998.0
2006-02-08 21:58:00,87.568,87.594,87.562,87.573,108999998.0
2006-02-08 21:59:00,87.562,87.595,87.558,87.574,411499999.0
2006-02-08 22:00:00,87.562,87.584,87.56,87.565,566800001.0
2006-02-08 22:01:00,87.554,87.585,87.549,87.585,709000000.0
2006-02-08 22:02:00,87.583,87.584,87.554,87.579,766599998.0
2006-02-08 22:03:00,87.578,87.591,87.555,87.559,329600000.0
2006-02-08 22:04:00,87.579,87.589,87.56,87.576,698599995.0
2006-02-08 22:05:00,87.588,87.594,87.574,87.577,255900000.0
2006-02-08 22:06:00,87.585,87.585,87.561,87.572,229599996.0
2006-02-08 22:07:00,87.572,87.572,87.547,87.56,271300004.0
2006-02-08 22:08:00,87.553,87.564,87.541,87.555,226799996.0
2006-02-08 22:09:00,87.553,87.553,87.522,87.522,184400001.0
2006-02-08 22:10:00,87.533,87.546,87.511,87.535,365400001.0
2006-02-08 22:11:00,87.518,87.554,87.518,87.545,395499998.0
2006-02-08 22:12:00,87.548,87.559,87.534,87.542,341099998.0
2006-02-08 22:13:00,87.559,87.575,87.545,87.558,421699995.0
2006-02-08 22:14:00,87.56,87.592,87.56,87.58,258200002.0
2006-02-08 22:15:00,87.582,87.584,87.563,87.571,176600002.0
2006-02-08 22:16:00,87.578,87.578,87.54,87.555,488000003.0
2006-02-08 22:17:00,87.554,87.587,87.554,87.583,252899998.0
2006-02-08 22:18:00,87.568,87.59,87.56,87.582,320099999.0
2006-02-08 22:19:00,87.555,87.577,87.539,87.565,313700002.0
2006-02-08 22:20:00,87.562,87.573,87.544,87.546,276000001.0
2006-02-08 22:21:00,87.553,87.567,87.543,87.564,156600000.0
2006-02-08 22:22:00,87.555,87.575,87.551,87.565,274400003.0
2006-02-08 22:23:00,87.565,87.57,87.545,87.55,457100001.0
2006-02-08 22:24:00,87.565,87.579,87.546,87.556,248099999.0
2006-02-08 22:25:00,87.558,87.577,87.558,87.569,182399998.0
2006-02-08 22:26:00,87.553,87.577,87.552,87.557,178100002.0
2006-02-08 22:27:00,87.554,87.578,87.53,87.573,803699999.0
2006-02-08 22:28:00,87.573,87.573,87.545,87.564,310599995.0
2006-02-08 22:29:00,87.563,87.577,87.548,87.558,174099998.0
2006-02-08 22:30:00,87.546,87.564,87.523,87.541,92399999.0
2006-02-08 22:31:00,87.526,87.526,87.445,87.477,620199997.0
2006-02-08 22:32:00,87.485,87.507,87.47,87.505,364300001.0
2006-02-08 22:33:00,87.514,87.523,87.48,87.495,691899998.0
2006-02-08 22:34:00,87.498,87.521,87.487,87.495,557600000.0
2006-02-08 22:35:00,87.498,87.498,87.461,87.463,256499994.0
2006-02-08 22:36:00,87.452,87.475,87.446,87.458,343300000.0
2006-02-08 22:37:00,87.464,87.482,87.447,87.461,262000001.0
2006-02-08 22:38:00,87.49,87.49,87.455,87.475,159600000.0
2006-02-08 22:39:00,87.469,87.49,87.462,87.48,319300001.0
2006-02-08 22:40:00,87.457,87.482,87.453,87.48,251800000.0
2006-02-08 22:41:00,87.479,87.493,87.46,87.466,229800000.0
2006-02-08 22:42:00,87.476,87.495,87.449,87.461,182800001.0
2006-02-08 22:43:00,87.447,87.47,87.436,87.47,319800001.0
2006-02-08 22:44:00,87.461,87.486,87.441,87.46,457299996.0
2006-02-08 22:45:00,87.493,87.511,87.47,87.487,415800001.0
2006-02-08 22:46:00,87.497,87.503,87.44,87.44,174300000.0
2006-02-08 22:47:00,87.461,87.483,87.454,87.477,346300001.0
2006-02-08 22:48:00,87.476,87.5,87.453,87.478,311500000.0
2006-02-08 22:49:00,87.477,87.5,87.453,87.469,287999999.0
2006-02-08 22:50:00,87.49,87.5,87.464,87.48,229700002.0
2006-02-08 22:51:00,87.47,87.501,87.461,87.483,307299996.0
2006-02-08 22:52:00,87.46,87.495,87.453,87.492,310499997.0
2006-02-08 22:53:00,87.502,87.505,87.461,87.477,547999994.0
2006-02-08 22:54:00,87.481,87.506,87.472,87.498,279399996.0
2006-02-08 22:55:00,87.485,87.516,87.484,87.506,429500001.0
2006-02-08 22:56:00,87.489,87.514,87.479,87.508,227100000.0
2006-02-08 22:57:00,87.485,87.504,87.457,87.496,277900003.0
2006-02-08 22:58:00,87.48,87.52,87.457,87.516,99400000.0
2006-02-08 22:59:00,87.492,87.549,87.448,87.488,476799999.0
2006-02-08 23:00:00,87.547,87.547,87.505,87.517,189899999.0
2006-02-08 23:01:00,87.533,87.533,87.453,87.51,182600002.0
2006-02-08 23:02:00,87.518,87.54,87.509,87.533,195200002.0
2006-02-08 23:03:00,87.51,87.531,87.495,87.515,297199996.0
2006-02-08 23:04:00,87.502,87.527,87.494,87.515,149400000.0
2006-02-08 23:05:00,87.508,87.537,87.503,87.521,170700000.0
2006-02-08 23:06:00,87.519,87.55,87.494,87.532,235200003.0
2006-02-08 23:07:00,87.563,87.566,87.536,87.543,261999997.0
2006-02-08 23:08:00,87.55,87.573,87.533,87.556,122800001.0
2006-02-08 23:09:00,87.559,87.574,87.528,87.551,208900002.0
2006-02-08 23:10:00,87.558,87.576,87.535,87.537,236299999.0
2006-02-08 23:11:00,87.564,87.564,87.534,87.541,158400000.0
2006-02-08 23:12:00,87.546,87.563,87.538,87.561,178300003.0
2006-02-08 23:13:00,87.54,87.56,87.531,87.546,262099995.0
2006-02-08 23:14:00,87.533,87.551,87.532,87.549,266699999.0
2006-02-08 23:15:00,87.532,87.549,87.52,87.54,143700000.0
2006-02-08 23:16:00,87.547,87.556,87.529,87.533,191600000.0
2006-02-08 23:17:00,87.531,87.559,87.527,87.548,188999998.0
2006-02-08 23:18:00,87.542,87.549,87.523,87.538,197800000.0
2006-02-08 23:19:00,87.552,87.552,87.52,87.525,123600000.0
2006-02-08 23:20:00,87.542,87.551,87.521,87.523,220300003.0
2006-02-08 23:21:00,87.537,87.544,87.505,87.505,127700002.0
2006-02-08 23:22:00,87.506,87.513,87.486,87.494,161299997.0
2006-02-08 23:23:00,87.498,87.516,87.47,87.495,260300001.0
2006-02-08 23:24:00,87.487,87.532,87.482,87.532,136300003.0
2006-02-08 23:25:00,87.514,87.537,87.514,87.536,185500004.0
2006-02-08 23:26:00,87.505,87.527,87.485,87.507,186800000.0
2006-02-08 23:27:00,87.507,87.536,87.507,87.532,211100002.0
2006-02-08 23:28:00,87.516,87.564,87.513,87.564,123200002.0
2006-02-08 23:29:00,87.551,87.577,87.549,87.571,172099997.0
2006-02-08 23:30:00,87.55,87.57,87.536,87.558,200200000.0
2006-02-08 23:31:00,87.57,87.582,87.541,87.575,113800000.0
2006-02-08 23:32:00,87.529,87.553,87.523,87.544,146100000.0
2006-02-08 23:33:00,87.533,87.533,87.487,87.512,162399998.0
2006-02-08 23:34:00,87.51,87.528,87.492,87.503,368599997.0
2006-02-08 23:35:00,87.509,87.531,87.487,87.5,128499997.0
2006-02-08 23:36:00,87.503,87.51,87.474,87.474,224899999.0
2006-02-08 23:37:00,87.494,87.508,87.473,87.508,147899999.0
2006-02-08 23:38:00,87.498,87.504,87.471,87.471,210000000.0
2006-02-08 23:39:00,87.493,87.503,87.421,87.482,187499996.0
2006-02-08 23:40:00,87.488,87.525,87.488,87.505,198999996.0
2006-02-08 23:41:00,87.5,87.504,87.475,87.483,177299998.0
2006-02-08 23:42:00,87.507,87.517,87.488,87.493,291299998.0
2006-02-08 23:43:00,87.48,87.514,87.48,87.508,201800005.0
2006-02-08 23:44:00,87.515,87.522,87.496,87.496,163099999.0
2006-02-08 23:45:00,87.504,87.504,87.477,87.482,169700000.0
2006-02-08 23:46:00,87.492,87.519,87.481,87.502,241499999.0
2006-02-08 23:47:00,87.498,87.529,87.483,87.506,146500000.0
2006-02-08 23:48:00,87.544,87.571,87.53,87.558,110499999.0
2006-02-08 23:49:00,87.538,87.568,87.495,87.499,225500002.0
2006-02-08 23:50:00,87.471,87.527,87.471,87.506,196100002.0
2006-02-08 23:51:00,87.452,87.527,87.452,87.527,152699998.0
2006-02-08 23:52:00,87.525,87.538,87.506,87.525,145999998.0
2006-02-08 23:53:00,87.518,87.518,87.466,87.49,169300000.0
2006-02-08 23:54:00,87.503,87.507,87.483,87.489,128000000.0
2006-02-08 23:55:00,87.527,87.563,87.524,87.534,274199997.0
2006-02-08 23:56:00,87.532,87.575,87.519,87.558,151900001.0
2006-02-08 23:57:00,87.553,87.57,87.538,87.548,128599998.0
2006-02-08 23:58:00,87.527,87.547,87.521,87.538,195499998.0
2006-02-08 23:59:00,87.547,87.55,87.52,87.52,213299999.0
2006-02-09 00:00:00,87.533,87.555,87.518,87.555,170499999.0
2006-02-09 00:01:00,87.525,87.556,87.513,87.532,224899998.0
2006-02-09 00:02:00,87.534,87.563,87.519,87.529,149700000.0
2006-02-09 00:03:00,87.531,87.595,87.525,87.572,138699999.0
2006-02-09 00:04:00,87.555,87.596,87.54,87.59,169800001.0
2006-02-09 00:05:00,87.559,87.584,87.543,87.553,196099998.0
2006-02-09 00:06:00,87.575,87.597,87.553,87.561,120199999.0
2006-02-09 00:07:00,87.539,87.562,87.533,87.56,180999999.0
2006-02-09 00:08:00,87.564,87.59,87.543,87.543,215000001.0
2006-02-09 00:09:00,87.543,87.59,87.54,87.587,209299999.0
2006-02-09 00:10:00,87.563,87.582,87.542,87.572,142800001.0
2006-02-09 00:11:00,87.562,87.582,87.514,87.536,249900001.0
2006-02-09 00:12:00,87.521,87.555,87.502,87.532,188900000.0
2006-02-09 00:13:00,87.48,87.529,87.48,87.509,298899998.0
2006-02-09 00:14:00,87.503,87.563,87.492,87.52,194400001.0
2006-02-09 00:15:00,87.547,87.564,87.504,87.534,135899999.0
2006-02-09 00:16:00,87.544,87.556,87.517,87.529,180799999.0
2006-02-09 00:17:00,87.531,87.565,87.53,87.538,212499995.0
2006-02-09 00:18:00,87.549,87.565,87.529,87.529,233899999.0
2006-02-09 00:19:00,87.549,87.569,87.519,87.519,209700002.0
2006-02-09 00:20:00,87.522,87.562,87.516,87.557,243400001.0
2006-02-09 00:21:00,87.536,87.563,87.528,87.54,151300000.0
2006-02-09 00:22:00,87.543,87.59,87.538,87.567,233400002.0
2006-02-09 00:23:00,87.587,87.597,87.53,87.539,299199996.0
2006-02-09 00:24:00,87.549,87.565,87.509,87.509,192099996.0
2006-02-09 00:25:00,87.535,87.569,87.533,87.542,131700000.0
2006-02-09 00:26:00,87.551,87.582,87.536,87.549,188999999.0
2006-02-09 00:27:00,87.558,87.587,87.55,87.576,284399997.0
2006-02-09 00:28:00,87.558,87.602,87.548,87.556,206200001.0
2006-02-09 00:29:00,87.589,87.595,87.544,87.546,204799998.0
2006-02-09 00:30:00,87.501,87.567,87.5,87.532,145299998.0
2006-02-09 00:31:00,87.522,87.549,87.504,87.512,230399998.0
2006-02-09 00:32:00,87.525,87.58,87.525,87.569,155999999.0
2006-02-09 00:33:00,87.535,87.567,87.51,87.532,116600000.0
2006-02-09 00:34:00,87.534,87.552,87.508,87.508,197599999.0
2006-02-09 00:35:00,87.518,87.55,87.507,87.509,178999997.0
2006-02-09 00:36:00,87.501,87.523,87.469,87.484,268700001.0
2006-02-09 00:37:00,87.463,87.5,87.459,87.478,128800000.0
2006-02-09 00:38:00,87.471,87.503,87.448,87.464,301699994.0
2006-02-09 00:39:00,87.485,87.497,87.451,87.477,198900000.0
2006-02-09 00:40:00,87.486,87.516,87.464,87.464,192200001.0
2006-02-09 00:41:00,87.495,87.511,87.463,87.473,181200002.0
2006-02-09 00:42:00,87.462,87.565,87.462,87.525,200699999.0
2006-02-09 00:43:00,87.536,87.551,87.51,87.524,168699999.0
2006-02-09 00:44:00,87.554,87.56,87.515,87.515,290200005.0
2006-02-09 00:45:00,87.518,87.543,87.502,87.515,206600000.0
2006-02-09 00:46:00,87.498,87.526,87.476,87.519,244799999.0
2006-02-09 00:47:00,87.535,87.535,87.482,87.515,262799998.0
2006-02-09 00:48:00,87.507,87.526,87.478,87.478,112600000.0
2006-02-09 00:49:00,87.479,87.516,87.479,87.498,207200000.0
2006-02-09 00:50:00,87.492,87.518,87.477,87.5,211399999.0
2006-02-09 00:51:00,87.496,87.512,87.468,87.476,230800001.0
2006-02-09 00:52:00,87.513,87.541,87.498,87.509,144800000.0
2006-02-09 00:53:00,87.52,87.558,87.516,87.555,185800001.0
2006-02-09 00:54:00,87.575,87.575,87.517,87.519,237100001.0
2006-02-09 00:55:00,87.517,87.563,87.517,87.535,293900001.0
2006-02-09 00:56:00,87.511,87.542,87.5,87.5,227999995.0
2006-02-09 00:57:00,87.516,87.549,87.515,87.546,157799998.0
2006-02-09 00:58:00,87.552,87.552,87.496,87.522,157199999.0
2006-02-09 00:59:00,87.525,87.548,87.503,87.526,171299999.0
2006-02-09 01:00:00,87.515,87.549,87.504,87.537,193200002.0
2006-02-09 01:01:00,87.531,87.56,87.498,87.542,111800000.0
2006-02-09 01:02:00,87.528,87.575,87.508,87.552,203299997.0
2006-02-09 01:03:00,87.556,87.561,87.51,87.512,199999998.0
2006-02-09 01:04:00,87.547,87.55,87.513,87.519,194100003.0
2006-02-09 01:05:00,87.529,87.563,87.525,87.539,216800001.0
2006-02-09 01:06:00,87.546,87.568,87.534,87.563,158600001.0
2006-02-09 01:07:00,87.543,87.563,87.529,87.536,184199999.0
2006-02-09 01:08:00,87.514,87.533,87.499,87.517,210199999.0
2006-02-09 01:09:00,87.517,87.544,87.507,87.544,189399999.0
2006-02-09 01:10:00,87.536,87.557,87.533,87.557,108699999.0
2006-02-09 01:11:00,87.54,87.555,87.533,87.548,209100001.0
2006-02-09 01:12:00,87.536,87.548,87.51,87.524,125999999.0
2006-02-09 01:13:00,87.522,87.532,87.506,87.51,110300000.0
2006-02-09 01:14:00,87.508,87.535,87.506,87.527,227899997.0
2006-02-09 01:15:00,87.521,87.536,87.503,87.517,95100001.0
2006-02-09 01:16:00,87.54,87.54,87.519,87.52,136999999.0
2006-02-09 01:17:00,87.55,87.551,87.524,87.53,333099995.0
2006-02-09 01:18:00,87.529,87.561,87.509,87.532,211999999.0
2006-02-09 01:19:00,87.524,87.545,87.513,87.545,326800003.0
2006-02-09 01:20:00,87.525,87.525,87.491,87.491,184499999.0
2006-02-09 01:21:00,87.507,87.516,87.486,87.503,224299998.0
2006-02-09 01:22:00,87.491,87.519,87.489,87.501,138999999.0
2006-02-09 01:23:00,87.486,87.51,87.478,87.5,163300002.0
2006-02-09 01:24:00,87.51,87.52,87.485,87.485,170799999.0
2006-02-09 01:25:00,87.504,87.518,87.489,87.493,265800000.0
2006-02-09 01:26:00,87.491,87.505,87.471,87.505,246199999.0
2006-02-09 01:27:00,87.507,87.507,87.485,87.487,120300000.0
2006-02-09 01:28:00,87.507,87.529,87.497,87.51,113400001.0
2006-02-09 01:29:00,87.514,87.538,87.51,87.535,210700002.0
2006-02-09 01:30:00,87.524,87.557,87.517,87.549,128399999.0
2006-02-09 01:31:00,87.539,87.569,87.537,87.553,305599998.0
2006-02-09 01:32:00,87.556,87.566,87.541,87.548,146400000.0
2006-02-09 01:33:00,87.563,87.58,87.551,87.574,140199998.0
2006-02-09 01:34:00,87.55,87.574,87.524,87.552,161800002.0
2006-02-09 01:35:00,87.581,87.581,87.551,87.551,217799999.0
2006-02-09 01:36:00,87.536,87.554,87.516,87.547,268099999.0
2006-02-09 01:37:00,87.543,87.566,87.537,87.561,207300000.0
2006-02-09 01:38:00,87.55,87.584,87.55,87.583,243400000.0
2006-02-09 01:39:00,87.572,87.606,87.572,87.586,227600005.0
2006-02-09 01:40:00,87.615,87.638,87.612,87.629,283599996.0
2006-02-09 01:41:00,87.629,87.643,87.616,87.636,213299999.0
2006-02-09 01:42:00,87.638,87.657,87.621,87.63,237699994.0
2006-02-09 01:43:00,87.624,87.651,87.623,87.635,128000000.0
2006-02-09 01:44:00,87.64,87.651,87.62,87.622,215899999.0
2006-02-09 01:45:00,87.632,87.65,87.622,87.64,141700001.0
2006-02-09 01:46:00,87.645,87.647,87.628,87.645,174899998.0
2006-02-09 01:47:00,87.634,87.651,87.623,87.647,229300001.0
2006-02-09 01:48:00,87.622,87.648,87.619,87.637,257800001.0
2006-02-09 01:49:00,87.618,87.639,87.607,87.619,196500000.0
2006-02-09 01:50:00,87.604,87.624,87.602,87.622,177599998.0
2006-02-09 01:51:00,87.617,87.617,87.585,87.585,102500000.0
2006-02-09 01:52:00,87.581,87.613,87.572,87.613,117500000.0
2006-02-09 01:53:00,87.611,87.613,87.582,87.593,246000000.0
2006-02-09 01:54:00,87.592,87.625,87.589,87.61,140100000.0
2006-02-09 01:55:00,87.598,87.616,87.597,87.612,219399998.0
2006-02-09 01:56:00,87.575,87.595,87.569,87.588,89500002.0
2006-02-09 01:57:00,87.595,87.607,87.583,87.604,158400001.0
2006-02-09 01:58:00,87.602,87.608,87.576,87.585,156900001.0
2006-02-09 01:59:00,87.603,87.604,87.571,87.583,376799997.0
2006-02-09 02:00:00,87.598,87.602,87.571,87.587,122199999.0
2006-02-09 02:01:00,87.603,87.603,87.568,87.583,244900001.0
2006-02-09 02:02:00,87.604,87.604,87.566,87.566,157199998.0
2006-02-09 02:03:00,87.59,87.593,87.553,87.572,295799997.0
2006-02-09 02:04:00,87.578,87.59,87.563,87.58,240799999.0
2006-02-09 02:05:00,87.581,87.581,87.551,87.572,126099998.0
2006-02-09 02:06:00,87.565,87.587,87.565,87.585,104100001.0
2006-02-09 02:07:00,87.593,87.616,87.589,87.591,298800005.0
2006-02-09 02:08:00,87.607,87.621,87.593,87.599,172100001.0
2006-02-09 02:09:00,87.614,87.637,87.614,87.637,119800000.0
2006-02-09 02:10:00,87.636,87.668,87.636,87.654,132400002.0
2006-02-09 02:11:00,87.632,87.654,87.63,87.653,230499998.0
2006-02-09 02:12:00,87.651,87.663,87.635,87.637,358699999.0
2006-02-09 02:13:00,87.653,87.653,87.632,87.632,180699998.0
2006-02-09 02:14:00,87.641,87.665,87.638,87.665,171799999.0
2006-02-09 02:15:00,87.665,87.665,87.618,87.632,321500000.0
2006-02-09 02:16:00,87.64,87.648,87.614,87.634,170600000.0
2006-02-09 02:17:00,87.644,87.648,87.624,87.625,160900001.0
2006-02-09 02:18:00,87.636,87.65,87.622,87.638,240700000.0
2006-02-09 02:19:00,87.645,87.653,87.615,87.615,236799997.0
2006-02-09 02:20:00,87.63,87.647,87.622,87.637,196800001.0
2006-02-09 02:21:00,87.634,87.649,87.624,87.638,137000001.0
2006-02-09 02:22:00,87.624,87.648,87.611,87.621,134499999.0
2006-02-09 02:23:00,87.62,87.625,87.599,87.607,184100001.0
2006-02-09 02:24:00,87.62,87.635,87.603,87.618,158399996.0
2006-02-09 02:25:00,87.629,87.641,87.609,87.619,173199998.0
2006-02-09 02:26:00,87.619,87.641,87.605,87.622,102499998.0
2006-02-09 02:27:00,87.636,87.648,87.621,87.621,213999996.0
2006-02-09 02:28:00,87.619,87.634,87.615,87.621,281399997.0
2006-02-09 02:29:00,87.61,87.616,87.589,87.591,147200002.0
2006-02-09 02:30:00,87.575,87.576,87.504,87.54,205799998.0
2006-02-09 02:31:00,87.527,87.577,87.527,87.577,258599998.0
2006-02-09 02:32:00,87.587,87.597,87.557,87.557,182299997.0
2006-02-09 02:33:00,87.572,87.592,87.562,87.575,197100002.0
2006-02-09 02:34:00,87.599,87.641,87.592,87.622,151899999.0
2006-02-09 02:35:00,87.62,87.62,87.598,87.598,200199999.0
2006-02-09 02:36:00,87.613,87.613,87.588,87.588,198699995.0
2006-02-09 02:37:00,87.596,87.618,87.582,87.602,146500000.0
2006-02-09 02:38:00,87.582,87.6,87.56,87.575,231099999.0
2006-02-09 02:39:00,87.575,87.585,87.541,87.541,209300001.0
2006-02-09 02:40:00,87.573,87.582,87.555,87.58,255500003.0
2006-02-09 02:41:00,87.579,87.603,87.55,87.584,121599999.0
2006-02-09 02:42:00,87.578,87.6,87.567,87.584,118399999.0
2006-02-09 02:43:00,87.579,87.579,87.529,87.551,291099998.0
2006-02-09 02:44:00,87.574,87.609,87.574,87.607,143200002.0
2006-02-09 02:45:00,87.599,87.627,87.597,87.626,288800005.0
2006-02-09 02:46:00,87.628,87.643,87.615,87.635,151400002.0
2006-02-09 02:47:00,87.62,87.637,87.604,87.625,162799998.0
2006-02-09 02:48:00,87.639,87.673,87.623,87.655,227299997.0
2006-02-09 02:49:00,87.668,87.689,87.653,87.653,172699999.0
2006-02-09 02:50:00,87.65,87.65,87.607,87.627,227700001.0
2006-02-09 02:51:00,87.62,87.643,87.616,87.638,184899999.0
2006-02-09 02:52:00,87.618,87.66,87.618,87.64,164900001.0
2006-02-09 02:53:00,87.644,87.649,87.619,87.624,226100000.0
2006-02-09 02:54:00,87.649,87.68,87.637,87.659,112299999.0
2006-02-09 02:55:00,87.678,87.69,87.649,87.669,119100000.0
2006-02-09 02:56:00,87.7,87.711,87.678,87.69,238300001.0
2006-02-09 02:57:00,87.696,87.74,87.668,87.74,253899998.0
2006-02-09 02:58:00,87.742,87.783,87.742,87.747,177399999.0
2006-02-09 02:59:00,87.742,87.742,87.704,87.717,98700001.0
2006-02-09 03:00:00,87.691,87.715,87.675,87.696,182699998.0
2006-02-09 03:01:00,87.676,87.7,87.668,87.683,198499997.0
2006-02-09 03:02:00,87.657,87.677,87.64,87.65,154799999.0
2006-02-09 03:03:00,87.661,87.685,87.647,87.649,260699998.0
2006-02-09 03:04:00,87.647,87.654,87.625,87.625,60400000.0
2006-02-09 03:05:00,87.61,87.648,87.597,87.622,173000000.0
2006-02-09 03:06:00,87.628,87.653,87.625,87.638,217400000.0
2006-02-09 03:07:00,87.632,87.65,87.618,87.628,231300001.0
2006-02-09 03:08:00,87.622,87.635,87.61,87.633,271300001.0
2006-02-09 03:09:00,87.629,87.643,87.608,87.642,256499998.0
2006-02-09 03:10:00,87.639,87.654,87.625,87.653,224899998.0
2006-02-09 03:11:00,87.652,87.654,87.631,87.631,95900000.0
2006-02-09 03:12:00,87.623,87.65,87.597,87.639,313300000.0
2006-02-09 03:13:00,87.619,87.639,87.619,87.639,78700002.0
2006-02-09 03:14:00,87.627,87.638,87.6,87.615,217399998.0
2006-02-09 03:15:00,87.619,87.657,87.618,87.657,162899998.0
2006-02-09 03:16:00,87.658,87.676,87.644,87.661,155700000.0
2006-02-09 03:17:00,87.665,87.681,87.651,87.653,215300000.0
2006-02-09 03:18:00,87.679,87.702,87.67,87.702,218600000.0
2006-02-09 03:19:00,87.7,87.701,87.672,87.68,150600000.0
2006-02-09 03:20:00,87.711,87.741,87.694,87.715,257099999.0
2006-02-09 03:21:00,87.761,87.761,87.717,87.717,215800004.0
2006-02-09 03:22:00,87.755,87.806,87.752,87.806,211699998.0
2006-02-09 03:23:00,87.815,87.815,87.77,87.772,235100001.0
2006-02-09 03:24:00,87.749,87.781,87.737,87.754,269200006.0
2006-02-09 03:25:00,87.734,87.76,87.725,87.744,218100002.0
2006-02-09 03:26:00,87.724,87.759,87.724,87.742,238199998.0
2006-02-09 03:27:00,87.726,87.745,87.714,87.723,95800000.0
2006-02-09 03:28:00,87.694,87.712,87.683,87.701,249600000.0
2006-02-09 03:29:00,87.708,87.714,87.685,87.692,233399999.0
2006-02-09 03:30:00,87.728,87.738,87.707,87.709,233399996.0
2006-02-09 03:31:00,87.704,87.732,87.696,87.707,177300001.0
2006-02-09 03:32:00,87.698,87.725,87.684,87.708,240799997.0
2006-02-09 03:33:00,87.715,87.728,87.693,87.708,236799997.0
2006-02-09 03:34:00,87.727,87.743,87.69,87.721,141799999.0
2006-02-09 03:35:00,87.715,87.742,87.708,87.733,244999998.0
2006-02-09 03:36:00,87.72,87.74,87.716,87.728,289099998.0
2006-02-09 03:37:00,87.727,87.727,87.67,87.686,132299999.0
2006-02-09 03:38:00,87.67,87.705,87.666,87.69,164399998.0
2006-02-09 03:39:00,87.699,87.712,87.671,87.671,274999999.0
2006-02-09 03:40:00,87.664,87.697,87.664,87.697,239699999.0
2006-02-09 03:41:00,87.695,87.701,87.669,87.669,240100001.0
2006-02-09 03:42:00,87.663,87.688,87.657,87.664,167999999.0
2006-02-09 03:43:00,87.697,87.721,87.67,87.67,229400002.0
2006-02-09 03:44:00,87.72,87.72,87.693,87.7,208499999.0
2006-02-09 03:45:00,87.708,87.723,87.701,87.723,132300000.0
2006-02-09 03:46:00,87.719,87.719,87.694,87.694,177999998.0
2006-02-09 03:47:00,87.694,87.713,87.686,87.71,130400001.0
2006-02-09 03:48:00,87.709,87.721,87.699,87.717,156800001.0
2006-02-09 03:49:00,87.715,87.72,87.691,87.707,232099998.0
2006-02-09 03:50:00,87.679,87.72,87.679,87.72,159600002.0
2006-02-09 03:51:00,87.706,87.706,87.667,87.69,144600002.0
2006-02-09 03:52:00,87.678,87.678,87.634,87.641,219400002.0
2006-02-09 03:53:00,87.617,87.663,87.617,87.647,154600000.0
2006-02-09 03:54:00,87.644,87.656,87.631,87.637,76100000.0
2006-02-09 03:55:00,87.662,87.675,87.644,87.644,242299999.0
2006-02-09 03:56:00,87.663,87.667,87.632,87.634,257799998.0
2006-02-09 03:57:00,87.631,87.66,87.631,87.639,228800002.0
2006-02-09 03:58:00,87.645,87.657,87.628,87.637,188300001.0
2006-02-09 03:59:00,87.643,87.665,87.639,87.659,226399998.0
2006-02-09 04:00:00,87.655,87.66,87.617,87.638,243100001.0
2006-02-09 04:01:00,87.643,87.655,87.632,87.646,167300002.0
2006-02-09 04:02:00,87.622,87.65,87.622,87.642,170400001.0
2006-02-09 04:03:00,87.647,87.666,87.637,87.666,142999999.0
2006-02-09 04:04:00,87.677,87.677,87.644,87.661,198500000.0
2006-02-09 04:05:00,87.665,87.677,87.654,87.671,135199999.0
2006-02-09 04:06:00,87.663,87.67,87.641,87.655,193699999.0
2006-02-09 04:07:00,87.665,87.675,87.642,87.67,215700000.0
2006-02-09 04:08:00,87.66,87.662,87.633,87.633,213600002.0
2006-02-09 04:09:00,87.652,87.654,87.629,87.632,94900000.0
2006-02-09 04:10:00,87.637,87.652,87.612,87.621,135400001.0
2006-02-09 04:11:00,87.588,87.604,87.581,87.596,135500001.0
2006-02-09 04:12:00,87.599,87.609,87.587,87.591,174599998.0
2006-02-09 04:13:00,87.593,87.593,87.527,87.533,247299998.0
2006-02-09 04:14:00,87.544,87.549,87.522,87.532,163900000.0
2006-02-09 04:15:00,87.552,87.564,87.535,87.541,268800002.0
2006-02-09 04:16:00,87.551,87.57,87.538,87.555,243799998.0
2006-02-09 04:17:00,87.53,87.555,87.528,87.547,201599999.0
2006-02-09 04:18:00,87.541,87.556,87.523,87.542,114900002.0
2006-02-09 04:19:00,87.543,87.545,87.524,87.526,384800001.0
2006-02-09 04:20:00,87.536,87.552,87.523,87.55,131799997.0
2006-02-09 04:21:00,87.531,87.551,87.521,87.526,240399999.0
2006-02-09 04:22:00,87.551,87.557,87.534,87.537,115999999.0
2006-02-09 04:23:00,87.528,87.558,87.517,87.517,227400000.0
2006-02-09 04:24:00,87.524,87.541,87.503,87.529,214800000.0
2006-02-09 04:25:00,87.535,87.564,87.535,87.563,211500000.0
2006-02-09 04:26:00,87.56,87.573,87.546,87.546,108599999.0
2006-02-09 04:27:00,87.562,87.562,87.533,87.535,238199999.0
2006-02-09 04:28:00,87.543,87.55,87.526,87.539,179899996.0
2006-02-09 04:29:00,87.545,87.55,87.523,87.523,171199999.0
2006-02-09 04:30:00,87.529,87.544,87.522,87.544,294999999.0
2006-02-09 04:31:00,87.534,87.547,87.519,87.536,226299997.0
2006-02-09 04:32:00,87.538,87.541,87.519,87.524,99800000.0
2006-02-09 04:33:00,87.546,87.56,87.52,87.538,195300000.0
2006-02-09 04:34:00,87.536,87.566,87.536,87.558,147100000.0
2006-02-09 04:35:00,87.548,87.549,87.506,87.506,104499999.0
2006-02-09 04:36:00,87.519,87.531,87.506,87.519,148100003.0
2006-02-09 04:37:00,87.484,87.53,87.484,87.53,131100001.0
2006-02-09 04:38:00,87.543,87.55,87.513,87.528,168999999.0
2006-02-09 04:39:00,87.522,87.53,87.506,87.512,169799999.0
2006-02-09 04:40:00,87.525,87.53,87.51,87.518,177900000.0
2006-02-09 04:41:00,87.531,87.534,87.509,87.515,301300004.0
2006-02-09 04:42:00,87.523,87.538,87.501,87.525,172899997.0
2006-02-09 04:43:00,87.528,87.533,87.51,87.527,223099999.0
2006-02-09 04:44:00,87.535,87.555,87.522,87.541,121900001.0
2006-02-09 04:45:00,87.557,87.57,87.544,87.552,212999997.0
2006-02-09 04:46:00,87.536,87.552,87.526,87.548,177999999.0
2006-02-09 04:47:00,87.547,87.557,87.534,87.543,249200003.0
2006-02-09 04:48:00,87.551,87.564,87.539,87.546,199300000.0
2006-02-09 04:49:00,87.55,87.56,87.53,87.547,140400000.0
2006-02-09 04:50:00,87.532,87.567,87.532,87.564,203899999.0
2006-02-09 04:51:00,87.562,87.581,87.546,87.546,197300000.0
2006-02-09 04:52:00,87.573,87.583,87.558,87.558,250699998.0
2006-02-09 04:53:00,87.57,87.582,87.554,87.566,326099998.0
2006-02-09 04:54:00,87.58,87.58,87.549,87.555,238899997.0
2006-02-09 04:55:00,87.538,87.577,87.538,87.577,130599996.0
2006-02-09 04:56:00,87.585,87.591,87.569,87.573,154599998.0
2006-02-09 04:57:00,87.547,87.567,87.534,87.564,142199997.0
2006-02-09 04:58:00,87.565,87.565,87.526,87.526,105700000.0
2006-02-09 04:59:00,87.547,87.572,87.547,87.559,109400000.0
2006-02-09 05:00:00,87.553,87.578,87.547,87.578,190100004.0
2006-02-09 05:01:00,87.565,87.588,87.556,87.579,189300004.0
2006-02-09 05:02:00,87.563,87.58,87.539,87.569,191599999.0
2006-02-09 05:03:00,87.555,87.576,87.54,87.564,155499997.0
2006-02-09 05:04:00,87.558,87.588,87.558,87.587,233099997.0
2006-02-09 05:05:00,87.568,87.584,87.541,87.578,164199999.0
2006-02-09 05:06:00,87.562,87.591,87.557,87.575,369400006.0
2006-02-09 05:07:00,87.563,87.577,87.541,87.56,184299999.0
2006-02-09 05:08:00,87.558,87.588,87.558,87.574,202799995.0
2006-02-09 05:09:00,87.561,87.592,87.556,87.592,291599999.0
2006-02-09 05:10:00,87.568,87.594,87.567,87.589,121600000.0
2006-02-09 05:11:00,87.581,87.583,87.533,87.561,258600000.0
2006-02-09 05:12:00,87.563,87.58,87.553,87.575,194400002.0
2006-02-09 05:13:00,87.576,87.587,87.562,87.574,160099999.0
2006-02-09 05:14:00,87.585,87.59,87.559,87.568,318899998.0
2006-02-09 05:15:00,87.587,87.587,87.558,87.562,98699999.0
2006-02-09 05:16:00,87.541,87.584,87.541,87.582,218400001.0
2006-02-09 05:17:00,87.57,87.585,87.552,87.585,269100001.0
2006-02-09 05:18:00,87.553,87.571,87.549,87.565,72800001.0
2006-02-09 05:19:00,87.572,87.574,87.55,87.551,293199998.0
2006-02-09 05:20:00,87.572,87.588,87.552,87.552,86500000.0
2006-02-09 05:21:00,87.572,87.578,87.552,87.563,281799993.0
2006-02-09 05:22:00,87.573,87.605,87.565,87.597,235799999.0
2006-02-09 05:23:00,87.59,87.623,87.583,87.601,214500002.0
2006-02-09 05:24:00,87.601,87.609,87.586,87.591,220800001.0
2006-02-09 05:25:00,87.591,87.636,87.591,87.636,102800000.0
2006-02-09 05:26:00,87.613,87.63,87.603,87.625,157500001.0
2006-02-09 05:27:00,87.625,87.625,87.585,87.585,115299998.0
2006-02-09 05:28:00,87.611,87.613,87.568,87.584,143899997.0
2006-02-09 05:29:00,87.575,87.6,87.567,87.594,237800005.0
2006-02-09 05:30:00,87.605,87.643,87.595,87.629,199200000.0
2006-02-09 05:31:00,87.64,87.647,87.622,87.622,232300002.0
2006-02-09 05:32:00,87.589,87.618,87.589,87.609,161699999.0
2006-02-09 05:33:00,87.6,87.613,87.588,87.61,246299999.0
2006-02-09 05:34:00,87.609,87.627,87.587,87.613,193199997.0
2006-02-09 05:35:00,87.607,87.623,87.598,87.617,189200000.0
2006-02-09 05:36:00,87.613,87.664,87.613,87.662,128899999.0
2006-02-09 05:37:00,87.662,87.666,87.638,87.639,238200000.0
2006-02-09 05:38:00,87.644,87.681,87.635,87.664,320400001.0
2006-02-09 05:39:00,87.661,87.682,87.648,87.659,98299999.0
2006-02-09 05:40:00,87.69,87.699,87.658,87.666,107799999.0
2006-02-09 05:41:00,87.667,87.698,87.661,87.667,383600000.0
2006-02-09 05:42:00,87.672,87.685,87.651,87.67,90200002.0
2006-02-09 05:43:00,87.674,87.686,87.659,87.671,176399996.0
2006-02-09 05:44:00,87.662,87.682,87.645,87.682,147700000.0
2006-02-09 05:45:00,87.685,87.69,87.664,87.678,205399995.0
2006-02-09 05:46:00,87.679,87.692,87.661,87.68,104799998.0
2006-02-09 05:47:00,87.678,87.701,87.676,87.696,130600000.0
2006-02-09 05:48:00,87.681,87.693,87.665,87.687,122500001.0
2006-02-09 05:49:00,87.686,87.698,87.664,87.664,145300000.0
2006-02-09 05:50:00,87.68,87.695,87.67,87.685,157700000.0
2006-02-09 05:51:00,87.676,87.688,87.656,87.672,180000001.0
2006-02-09 05:52:00,87.665,87.691,87.663,87.69,191100002.0
2006-02-09 05:53:00,87.699,87.715,87.684,87.684,225499995.0
2006-02-09 05:54:00,87.71,87.72,87.691,87.695,93600000.0
2006-02-09 05:55:00,87.712,87.712,87.675,87.675,194999999.0
2006-02-09 05:56:00,87.695,87.71,87.678,87.693,93000000.0
2006-02-09 05:57:00,87.69,87.7,87.668,87.689,223399998.0
2006-02-09 05:58:00,87.671,87.694,87.669,87.669,201399999.0
2006-02-09 05:59:00,87.654,87.687,87.646,87.68,178399998.0
2006-02-09 06:00:00,87.656,87.692,87.654,87.678,247199999.0
2006-02-09 06:01:00,87.687,87.687,87.662,87.662,174699999.0
2006-02-09 06:02:00,87.649,87.675,87.649,87.649,206600004.0
2006-02-09 06:03:00,87.652,87.664,87.632,87.639,275599996.0
2006-02-09 06:04:00,87.619,87.639,87.603,87.624,159900000.0
2006-02-09 06:05:00,87.646,87.67,87.642,87.666,130099997.0
2006-02-09 06:06:00,87.656,87.657,87.628,87.643,101699999.0
2006-02-09 06:07:00,87.631,87.651,87.611,87.627,141800001.0
2006-02-09 06:08:00,87.626,87.636,87.601,87.627,184200000.0
2006-02-09 06:09:00,87.599,87.623,87.592,87.623,190200002.0
2006-02-09 06:10:00,87.61,87.631,87.602,87.626,171699999.0
2006-02-09 06:11:00,87.629,87.633,87.61,87.616,178800002.0
2006-02-09 06:12:00,87.619,87.647,87.619,87.643,161800000.0
2006-02-09 06:13:00,87.637,87.654,87.622,87.638,132300001.0
2006-02-09 06:14:00,87.65,87.65,87.608,87.608,199799999.0
2006-02-09 06:15:00,87.625,87.636,87.606,87.619,252499997.0
2006-02-09 06:16:00,87.608,87.63,87.604,87.625,167800001.0
2006-02-09 06:17:00,87.615,87.642,87.615,87.642,120100000.0
2006-02-09 06:18:00,87.63,87.643,87.613,87.633,252100000.0
2006-02-09 06:19:00,87.638,87.658,87.611,87.611,154499998.0
2006-02-09 06:20:00,87.622,87.665,87.622,87.657,217799999.0
2006-02-09 06:21:00,87.654,87.658,87.635,87.644,159900001.0
2006-02-09 06:22:00,87.636,87.654,87.623,87.636,314699995.0
2006-02-09 06:23:00,87.613,87.63,87.604,87.618,189899997.0
2006-02-09 06:24:00,87.618,87.639,87.608,87.614,180999999.0
2006-02-09 06:25:00,87.639,87.642,87.615,87.622,265199999.0
2006-02-09 06:26:00,87.625,87.631,87.605,87.614,107900000.0
2006-02-09 06:27:00,87.635,87.641,87.621,87.621,199700000.0
2006-02-09 06:28:00,87.618,87.642,87.614,87.626,112099999.0
2006-02-09 06:29:00,87.607,87.625,87.584,87.616,105099999.0
2006-02-09 06:30:00,87.589,87.615,87.585,87.615,172900001.0
2006-02-09 06:31:00,87.589,87.609,87.577,87.595,139299998.0
2006-02-09 06:32:00,87.586,87.62,87.586,87.62,171000000.0
2006-02-09 06:33:00,87.616,87.633,87.612,87.633,168899997.0
2006-02-09 06:34:00,87.612,87.642,87.612,87.619,167799998.0
2006-02-09 06:35:00,87.626,87.632,87.604,87.614,258099996.0
2006-02-09 06:36:00,87.624,87.638,87.61,87.62,148899998.0
2006-02-09 06:37:00,87.649,87.657,87.631,87.631,93400000.0
2006-02-09 06:38:00,87.622,87.649,87.618,87.647,253399998.0
2006-02-09 06:39:00,87.638,87.645,87.612,87.621,300799997.0
2006-02-09 06:40:00,87.638,87.647,87.617,87.617,231499998.0
2006-02-09 06:41:00,87.638,87.657,87.625,87.643,146699999.0
2006-02-09 06:42:00,87.623,87.653,87.605,87.653,326000001.0
2006-02-09 06:43:00,87.643,87.655,87.625,87.638,331700001.0
2006-02-09 06:44:00,87.636,87.65,87.621,87.633,234499998.0
2006-02-09 06:45:00,87.645,87.66,87.634,87.653,270300004.0
2006-02-09 06:46:00,87.653,87.678,87.649,87.674,170399998.0
2006-02-09 06:47:00,87.652,87.676,87.649,87.661,99799998.0
2006-02-09 06:48:00,87.638,87.677,87.638,87.672,237800000.0
2006-02-09 06:49:00,87.67,87.67,87.648,87.65,163500000.0
2006-02-09 06:50:00,87.638,87.67,87.638,87.67,132600002.0
2006-02-09 06:51:00,87.666,87.682,87.652,87.676,156100002.0
2006-02-09 06:52:00,87.662,87.678,87.646,87.666,169000003.0
2006-02-09 06:53:00,87.655,87.68,87.655,87.675,233699997.0
2006-02-09 06:54:00,87.68,87.687,87.66,87.674,215600001.0
2006-02-09 06:55:00,87.668,87.686,87.668,87.67,155800001.0
2006-02-09 06:56:00,87.675,87.69,87.665,87.69,263500001.0
2006-02-09 06:57:00,87.667,87.685,87.658,87.685,184099999.0
2006-02-09 06:58:00,87.69,87.723,87.683,87.704,143300001.0
2006-02-09 06:59:00,87.726,87.728,87.697,87.712,228499996.0
2006-02-09 07:00:00,87.703,87.724,87.699,87.705,157900001.0
2006-02-09 07:01:00,87.681,87.709,87.681,87.705,133500001.0
2006-02-09 07:02:00,87.69,87.71,87.682,87.71,306799996.0
2006-02-09 07:03:00,87.699,87.726,87.699,87.705,128700000.0
2006-02-09 07:04:00,87.737,87.737,87.694,87.694,136899998.0
2006-02-09 07:05:00,87.691,87.722,87.691,87.722,195299999.0
2006-02-09 07:06:00,87.715,87.727,87.695,87.727,170599996.0
2006-02-09 07:07:00,87.732,87.732,87.686,87.706,92700001.0
2006-02-09 07:08:00,87.724,87.742,87.714,87.738,279899994.0
2006-02-09 07:09:00,87.708,87.743,87.708,87.732,115500000.0
2006-02-09 07:10:00,87.727,87.74,87.71,87.73,171899998.0
2006-02-09 07:11:00,87.712,87.729,87.711,87.725,151499998.0
2006-02-09 07:12:00,87.699,87.72,87.689,87.704,170700001.0
2006-02-09 07:13:00,87.692,87.692,87.665,87.665,153599999.0
2006-02-09 07:14:00,87.678,87.69,87.665,87.672,274299999.0
2006-02-09 07:15:00,87.679,87.682,87.654,87.654,156500001.0
2006-02-09 07:16:00,87.645,87.667,87.614,87.638,217400001.0
2006-02-09 07:17:00,87.637,87.661,87.634,87.661,119700000.0
2006-02-09 07:18:00,87.668,87.678,87.648,87.653,241900003.0
2006-02-09 07:19:00,87.671,87.691,87.663,87.69,353200002.0
2006-02-09 07:20:00,87.691,87.71,87.681,87.685,219599997.0
2006-02-09 07:21:00,87.679,87.705,87.675,87.693,110600000.0
2006-02-09 07:22:00,87.681,87.708,87.674,87.708,100800001.0
2006-02-09 07:23:00,87.704,87.723,87.689,87.692,210300001.0
2006-02-09 07:24:00,87.7,87.737,87.681,87.737,220799998.0
2006-02-09 07:25:00,87.735,87.742,87.717,87.722,251699999.0
2006-02-09 07:26:00,87.734,87.752,87.719,87.735,267299999.0
2006-02-09 07:27:00,87.757,87.765,87.74,87.765,190199993.0
2006-02-09 07:28:00,87.749,87.767,87.726,87.744,257100002.0
2006-02-09 07:29:00,87.745,87.745,87.723,87.727,70000000.0
2006-02-09 07:30:00,87.742,87.758,87.73,87.758,106500000.0
2006-02-09 07:31:00,87.754,87.754,87.723,87.736,175899999.0
2006-02-09 07:32:00,87.734,87.759,87.734,87.743,169200003.0
2006-02-09 07:33:00,87.735,87.735,87.713,87.713,267999998.0
2006-02-09 07:34:00,87.736,87.738,87.715,87.721,173200002.0
2006-02-09 07:35:00,87.731,87.735,87.706,87.713,240400000.0
2006-02-09 07:36:00,87.73,87.742,87.714,87.735,229999999.0
2006-02-09 07:37:00,87.717,87.736,87.713,87.732,130000000.0
2006-02-09 07:38:00,87.691,87.711,87.683,87.696,183900003.0
2006-02-09 07:39:00,87.708,87.713,87.683,87.694,167699999.0
2006-02-09 07:40:00,87.685,87.711,87.679,87.69,325799998.0
2006-02-09 07:41:00,87.694,87.713,87.689,87.713,151199997.0
2006-02-09 07:42:00,87.714,87.718,87.693,87.693,167000001.0
2006-02-09 07:43:00,87.701,87.714,87.692,87.714,149900000.0
2006-02-09 07:44:00,87.714,87.714,87.685,87.697,159100001.0
2006-02-09 07:45:00,87.695,87.695,87.668,87.671,126300000.0
2006-02-09 07:46:00,87.646,87.713,87.646,87.713,184600001.0
2006-02-09 07:47:00,87.695,87.711,87.675,87.707,186699999.0
2006-02-09 07:48:00,87.695,87.708,87.683,87.702,292000000.0
2006-02-09 07:49:00,87.7,87.705,87.679,87.679,278500000.0
2006-02-09 07:50:00,87.695,87.699,87.643,87.643,150600002.0
2006-02-09 07:51:00,87.676,87.705,87.676,87.705,208900002.0
2006-02-09 07:52:00,87.686,87.705,87.662,87.69,88900001.0
2006-02-09 07:53:00,87.686,87.706,87.667,87.7,150000000.0
2006-02-09 07:54:00,87.686,87.698,87.644,87.644,168900001.0
2006-02-09 07:55:00,87.671,87.693,87.667,87.683,220100001.0
2006-02-09 07:56:00,87.679,87.684,87.657,87.668,185400002.0
2006-02-09 07:57:00,87.67,87.69,87.67,87.69,116500000.0
2006-02-09 07:58:00,87.683,87.685,87.658,87.66,235300001.0
2006-02-09 07:59:00,87.649,87.673,87.649,87.672,250699999.0
2006-02-09 08:00:00,87.656,87.668,87.63,87.657,181899999.0
2006-02-09 08:01:00,87.671,87.692,87.669,87.692,170100004.0
2006-02-09 08:02:00,87.67,87.694,87.666,87.694,125699997.0
2006-02-09 08:03:00,87.694,87.712,87.68,87.691,148300000.0
2006-02-09 08:04:00,87.706,87.717,87.684,87.694,174199999.0
2006-02-09 08:05:00,87.72,87.739,87.7,87.706,148500000.0
2006-02-09 08:06:00,87.731,87.743,87.718,87.72,138000000.0
2006-02-09 08:07:00,87.713,87.733,87.703,87.728,222100004.0
2006-02-09 08:08:00,87.713,87.734,87.713,87.733,234300002.0
2006-02-09 08:09:00,87.729,87.738,87.709,87.726,282100003.0
2006-02-09 08:10:00,87.713,87.743,87.706,87.74,222800002.0
2006-02-09 08:11:00,87.716,87.716,87.685,87.694,207900000.0
2006-02-09 08:12:00,87.704,87.732,87.691,87.731,246200002.0
2006-02-09 08:13:00,87.73,87.737,87.705,87.707,215600000.0
2006-02-09 08:14:00,87.691,87.731,87.687,87.706,241299999.0
2006-02-09 08:15:00,87.701,87.721,87.689,87.705,195099998.0
2006-02-09 08:16:00,87.691,87.707,87.674,87.68,193900003.0
2006-02-09 08:17:00,87.67,87.706,87.662,87.706,135300000.0
2006-02-09 08:18:00,87.686,87.706,87.675,87.691,155700001.0
2006-02-09 08:19:00,87.681,87.684,87.659,87.664,174399998.0
2006-02-09 08:20:00,87.685,87.688,87.659,87.672,240799996.0
2006-02-09 08:21:00,87.682,87.694,87.659,87.672,270699998.0
2006-02-09 08:22:00,87.678,87.698,87.676,87.698,165600003.0
2006-02-09 08:23:00,87.692,87.748,87.68,87.733,166199998.0
2006-02-09 08:24:00,87.743,87.776,87.741,87.776,178999999.0
2006-02-09 08:25:00,87.768,87.79,87.746,87.774,181899999.0
2006-02-09 08:26:00,87.763,87.781,87.749,87.759,132199999.0
2006-02-09 08:27:00,87.749,87.795,87.749,87.788,262700007.0
2006-02-09 08:28:00,87.776,87.805,87.774,87.8,236400003.0
2006-02-09 08:29:00,87.78,87.796,87.765,87.796,215299998.0
2006-02-09 08:30:00,87.791,87.796,87.768,87.777,239300006.0
2006-02-09 08:31:00,87.775,87.793,87.764,87.779,263399996.0
2006-02-09 08:32:00,87.77,87.794,87.762,87.781,136300000.0
2006-02-09 08:33:00,87.772,87.794,87.77,87.783,243599998.0
2006-02-09 08:34:00,87.766,87.772,87.733,87.733,167100002.0
2006-02-09 08:35:00,87.733,87.77,87.733,87.739,133000000.0
2006-02-09 08:36:00,87.757,87.771,87.748,87.769,78900000.0
2006-02-09 08:37:00,87.781,87.789,87.761,87.779,149000000.0
2006-02-09 08:38:00,87.763,87.776,87.744,87.77,232599998.0
2006-02-09 08:39:00,87.751,87.772,87.746,87.746,156399997.0
2006-02-09 08:40:00,87.762,87.783,87.751,87.752,154899999.0
2006-02-09 08:41:00,87.76,87.788,87.745,87.767,209599995.0
2006-02-09 08:42:00,87.753,87.77,87.746,87.764,153699998.0
2006-02-09 08:43:00,87.764,87.778,87.748,87.753,107900000.0
2006-02-09 08:44:00,87.749,87.769,87.74,87.765,206599998.0
2006-02-09 08:45:00,87.748,87.777,87.74,87.773,106000001.0
2006-02-09 08:46:00,87.775,87.783,87.762,87.768,166300000.0
2006-02-09 08:47:00,87.777,87.777,87.749,87.749,180400002.0
2006-02-09 08:48:00,87.757,87.76,87.734,87.742,205300000.0
2006-02-09 08:49:00,87.746,87.762,87.733,87.754,293200000.0
2006-02-09 08:50:00,87.747,87.758,87.726,87.741,219299999.0
2006-02-09 08:51:00,87.734,87.76,87.725,87.746,243700000.0
2006-02-09 08:52:00,87.75,87.76,87.728,87.741,185300001.0
2006-02-09 08:53:00,87.767,87.768,87.737,87.755,201000001.0
2006-02-09 08:54:00,87.763,87.793,87.763,87.778,130800000.0
2006-02-09 08:55:00,87.785,87.798,87.772,87.78,110600000.0
2006-02-09 08:56:00,87.795,87.811,87.787,87.798,148800001.0
2006-02-09 08:57:00,87.783,87.812,87.782,87.796,177399998.0
2006-02-09 08:58:00,87.763,87.783,87.758,87.778,154000001.0
2006-02-09 08:59:00,87.789,87.804,87.778,87.78,195099999.0
2006-02-09 09:00:00,87.79,87.8,87.772,87.783,188599999.0
2006-02-09 09:01:00,87.8,87.818,87.785,87.803,91000000.0
2006-02-09 09:02:00,87.814,87.831,87.804,87.804,167300000.0
2006-02-09 09:03:00,87.802,87.83,87.802,87.825,262799998.0
2006-02-09 09:04:00,87.822,87.841,87.805,87.806,254200001.0
2006-02-09 09:05:00,87.836,87.858,87.836,87.855,172800001.0
2006-02-09 09:06:00,87.846,87.861,87.835,87.854,191600002.0
2006-02-09 09:07:00,87.849,87.858,87.823,87.838,152199997.0
2006-02-09 09:08:00,87.847,87.852,87.828,87.844,219300004.0
2006-02-09 09:09:00,87.847,87.847,87.82,87.833,144900001.0
2006-02-09 09:10:00,87.846,87.853,87.823,87.835,123899998.0
2006-02-09 09:11:00,87.859,87.859,87.815,87.815,178299997.0
2006-02-09 09:12:00,87.84,87.854,87.825,87.825,122599998.0
2006-02-09 09:13:00,87.843,87.85,87.823,87.833,123700000.0
2006-02-09 09:14:00,87.845,87.866,87.845,87.86,226199999.0
2006-02-09 09:15:00,87.865,87.874,87.848,87.851,244400002.0
2006-02-09 09:16:00,87.843,87.869,87.841,87.859,251800002.0
2006-02-09 09:17:00,87.857,87.86,87.837,87.843,166600000.0
2006-02-09 09:18:00,87.826,87.848,87.819,87.848,119799998.0
2006-02-09 09:19:00,87.855,87.864,87.835,87.835,148300000.0
2006-02-09 09:20:00,87.853,87.866,87.845,87.865,245400002.0
2006-02-09 09:21:00,87.865,87.885,87.851,87.885,203599998.0
2006-02-09 09:22:00,87.905,87.914,87.883,87.888,144600001.0
2006-02-09 09:23:00,87.897,87.903,87.876,87.876,192700000.0
2006-02-09 09:24:00,87.851,87.875,87.825,87.86,134899999.0
2006-02-09 09:25:00,87.853,87.866,87.835,87.854,236599999.0
2006-02-09 09:26:00,87.86,87.89,87.849,87.865,222800002.0
2006-02-09 09:27:00,87.887,87.917,87.873,87.896,233899996.0
2006-02-09 09:28:00,87.925,87.934,87.908,87.915,168500001.0
2006-02-09 09:29:00,87.905,87.911,87.885,87.89,116800000.0
2006-02-09 09:30:00,87.895,87.918,87.888,87.905,117000000.0
2006-02-09 09:31:00,87.898,87.917,87.892,87.914,205000001.0
2006-02-09 09:32:00,87.892,87.91,87.883,87.91,196100000.0
2006-02-09 09:33:00,87.904,87.912,87.87,87.884,126600001.0
2006-02-09 09:34:00,87.859,87.892,87.859,87.885,120100001.0
2006-02-09 09:35:00,87.88,87.88,87.859,87.863,100400001.0
2006-02-09 09:36:00,87.862,87.88,87.84,87.851,133299999.0
2006-02-09 09:37:00,87.83,87.848,87.816,87.823,128799999.0
2006-02-09 09:38:00,87.799,87.822,87.793,87.816,88099999.0
2006-02-09 09:39:00,87.817,87.817,87.784,87.793,173300000.0
2006-02-09 09:40:00,87.792,87.809,87.777,87.783,245099998.0
2006-02-09 09:41:00,87.802,87.832,87.802,87.832,204199997.0
2006-02-09 09:42:00,87.815,87.841,87.815,87.841,86499999.0
2006-02-09 09:43:00,87.848,87.85,87.819,87.819,203000000.0
2006-02-09 09:44:00,87.845,87.853,87.813,87.846,235099998.0
2006-02-09 09:45:00,87.836,87.869,87.836,87.869,170900001.0
2006-02-09 09:46:00,87.865,87.876,87.842,87.842,318500001.0
2006-02-09 09:47:00,87.837,87.861,87.824,87.847,182500001.0
2006-02-09 09:48:00,87.859,87.866,87.847,87.848,215199998.0
2006-02-09 09:49:00,87.882,87.891,87.864,87.87,256900001.0
2006-02-09 09:50:00,87.873,87.893,87.869,87.89,235499995.0
2006-02-09 09:51:00,87.85,87.885,87.85,87.868,134800000.0
2006-02-09 09:52:00,87.868,87.87,87.83,87.83,78800001.0
2006-02-09 09:53:00,87.836,87.846,87.814,87.829,167700000.0
2006-02-09 09:54:00,87.81,87.828,87.802,87.828,141500000.0
2006-02-09 09:55:00,87.829,87.852,87.818,87.818,202600002.0
2006-02-09 09:56:00,87.831,87.853,87.826,87.853,159500000.0
2006-02-09 09:57:00,87.859,87.868,87.834,87.839,143600000.0
2006-02-09 09:58:00,87.835,87.858,87.825,87.858,273100000.0
2006-02-09 09:59:00,87.835,87.863,87.835,87.86,180400000.0
2006-02-09 10:00:00,87.834,87.864,87.825,87.838,126199998.0
2006-02-09 10:01:00,87.807,87.83,87.807,87.83,145300000.0
2006-02-09 10:02:00,87.81,87.829,87.798,87.821,202399997.0
2006-02-09 10:03:00,87.821,87.84,87.813,87.835,172300000.0
2006-02-09 10:04:00,87.809,87.829,87.804,87.829,174799997.0
2006-02-09 10:05:00,87.802,87.825,87.789,87.825,154700002.0
2006-02-09 10:06:00,87.819,87.823,87.799,87.803,229399997.0
2006-02-09 10:07:00,87.805,87.825,87.802,87.822,259299998.0
2006-02-09 10:08:00,87.821,87.823,87.794,87.811,138799999.0
2006-02-09 10:09:00,87.795,87.816,87.791,87.805,226300000.0
2006-02-09 10:10:00,87.803,87.821,87.798,87.813,256200000.0
2006-02-09 10:11:00,87.821,87.822,87.792,87.792,92400000.0
2006-02-09 10:12:00,87.777,87.794,87.775,87.792,173700000.0
2006-02-09 10:13:00,87.786,87.786,87.763,87.763,187699997.0
2006-02-09 10:14:00,87.785,87.804,87.768,87.789,253699999.0
2006-02-09 10:15:00,87.794,87.818,87.794,87.815,96700000.0
2006-02-09 10:16:00,87.806,87.81,87.78,87.78,147799999.0
2006-02-09 10:17:00,87.776,87.791,87.755,87.77,155700000.0
2006-02-09 10:18:00,87.758,87.775,87.751,87.771,124299998.0
2006-02-09 10:19:00,87.738,87.773,87.738,87.765,177400002.0
2006-02-09 10:20:00,87.771,87.779,87.756,87.758,184099998.0
2006-02-09 10:21:00,87.758,87.795,87.747,87.78,131800001.0
2006-02-09 10:22:00,87.766,87.796,87.766,87.784,328400000.0
2006-02-09 10:23:00,87.79,87.79,87.758,87.758,170700000.0
2006-02-09 10:24:00,87.774,87.797,87.756,87.779,228700002.0
2006-02-09 10:25:00,87.774,87.798,87.767,87.798,125200000.0
2006-02-09 10:26:00,87.767,87.794,87.762,87.782,134400001.0
2006-02-09 10:27:00,87.789,87.797,87.775,87.778,220199998.0
2006-02-09 10:28:00,87.773,87.798,87.763,87.798,244099996.0
2006-02-09 10:29:00,87.796,87.807,87.776,87.803,233900000.0
2006-02-09 10:30:00,87.802,87.805,87.782,87.794,225799996.0
2006-02-09 10:31:00,87.797,87.803,87.776,87.776,297600000.0
2006-02-09 10:32:00,87.769,87.793,87.748,87.765,199599998.0
2006-02-09 10:33:00,87.771,87.783,87.754,87.774,129399997.0
2006-02-09 10:34:00,87.795,87.812,87.782,87.782,216899999.0
2006-02-09 10:35:00,87.803,87.828,87.794,87.828,220199998.0
2006-02-09 10:36:00,87.816,87.832,87.812,87.832,154300000.0
2006-02-09 10:37:00,87.83,87.839,87.802,87.802,193200001.0
2006-02-09 10:38:00,87.804,87.804,87.784,87.784,325800001.0
2006-02-09 10:39:00,87.78,87.8,87.772,87.8,225599997.0
2006-02-09 10:40:00,87.788,87.805,87.786,87.793,162200000.0
2006-02-09 10:41:00,87.784,87.802,87.769,87.785,269300001.0
2006-02-09 10:42:00,87.786,87.797,87.768,87.775,192199998.0
2006-02-09 10:43:00,87.775,87.814,87.775,87.794,290300001.0
2006-02-09 10:44:00,87.776,87.797,87.77,87.795,282199997.0
2006-02-09 10:45:00,87.787,87.819,87.784,87.819,185599998.0
2006-02-09 10:46:00,87.823,87.832,87.808,87.819,225799996.0
2006-02-09 10:47:00,87.822,87.822,87.79,87.79,144700000.0
2006-02-09 10:48:00,87.81,87.832,87.802,87.832,217899998.0
2006-02-09 10:49:00,87.825,87.837,87.808,87.829,187300001.0
2006-02-09 10:50:00,87.828,87.835,87.797,87.827,246599998.0
2006-02-09 10:51:00,87.819,87.848,87.819,87.841,224499999.0
2006-02-09 10:52:00,87.828,87.844,87.816,87.84,297500004.0
2006-02-09 10:53:00,87.839,87.856,87.824,87.842,120100000.0
2006-02-09 10:54:00,87.856,87.875,87.846,87.857,182599994.0
2006-02-09 10:55:00,87.877,87.877,87.843,87.855,336000002.0
2006-02-09 10:56:00,87.862,87.875,87.842,87.875,297700003.0
2006-02-09 10:57:00,87.887,87.888,87.863,87.878,251099999.0
2006-02-09 10:58:00,87.846,87.879,87.843,87.86,243199997.0
2006-02-09 10:59:00,87.838,87.867,87.838,87.86,256700001.0
2006-02-09 11:00:00,87.86,87.863,87.798,87.83,181700000.0
2006-02-09 11:01:00,87.85,87.877,87.85,87.867,222100003.0
2006-02-09 11:02:00,87.835,87.871,87.835,87.865,220799999.0
2006-02-09 11:03:00,87.832,87.866,87.832,87.866,257500000.0
2006-02-09 11:04:00,87.861,87.867,87.846,87.856,128599999.0
2006-02-09 11:05:00,87.852,87.882,87.852,87.882,211899999.0
2006-02-09 11:06:00,87.875,87.876,87.852,87.863,161100001.0
2006-02-09 11:07:00,87.858,87.892,87.858,87.886,359800000.0
2006-02-09 11:08:00,87.886,87.888,87.853,87.863,90300001.0
2006-02-09 11:09:00,87.886,87.886,87.849,87.852,101100000.0
2006-02-09 11:10:00,87.846,87.866,87.843,87.857,225899999.0
2006-02-09 11:11:00,87.857,87.866,87.839,87.844,194999998.0
2006-02-09 11:12:00,87.858,87.867,87.843,87.847,154599999.0
2006-02-09 11:13:00,87.85,87.861,87.828,87.853,203599994.0
2006-02-09 11:14:00,87.861,87.869,87.831,87.846,257200001.0
2006-02-09 11:15:00,87.842,87.85,87.824,87.824,188100000.0
2006-02-09 11:16:00,87.834,87.854,87.783,87.832,136800001.0
2006-02-09 11:17:00,87.83,87.83,87.799,87.802,118600002.0
2006-02-09 11:18:00,87.801,87.813,87.78,87.79,277800004.0
2006-02-09 11:19:00,87.814,87.817,87.79,87.79,221099999.0
2006-02-09 11:20:00,87.798,87.818,87.785,87.818,228199996.0
2006-02-09 11:21:00,87.822,87.825,87.799,87.806,175399997.0
2006-02-09 11:22:00,87.802,87.828,87.795,87.823,191900001.0
2006-02-09 11:23:00,87.83,87.838,87.818,87.829,126599999.0
2006-02-09 11:24:00,87.81,87.825,87.8,87.816,135700000.0
2006-02-09 11:25:00,87.81,87.836,87.81,87.83,225399996.0
2006-02-09 11:26:00,87.827,87.827,87.802,87.804,285400000.0
2006-02-09 11:27:00,87.8,87.817,87.799,87.817,90100001.0
2006-02-09 11:28:00,87.824,87.833,87.798,87.802,166499999.0
2006-02-09 11:29:00,87.827,87.835,87.808,87.822,211300000.0
2006-02-09 11:30:00,87.825,87.839,87.801,87.811,181300002.0
2006-02-09 11:31:00,87.807,87.825,87.8,87.814,162000000.0
2006-02-09 11:32:00,87.784,87.823,87.784,87.815,219300001.0
2006-02-09 11:33:00,87.815,87.819,87.79,87.807,191500001.0
2006-02-09 11:34:00,87.817,87.817,87.792,87.797,149600001.0
2006-02-09 11:35:00,87.804,87.816,87.787,87.807,164600000.0
2006-02-09 11:36:00,87.817,87.827,87.796,87.811,243500001.0
2006-02-09 11:37:00,87.827,87.836,87.805,87.807,313399996.0
2006-02-09 11:38:00,87.789,87.82,87.787,87.813,184899999.0
2006-02-09 11:39:00,87.79,87.81,87.781,87.799,158500000.0
2006-02-09 11:40:00,87.753,87.804,87.753,87.795,152699998.0
2006-02-09 11:41:00,87.794,87.813,87.776,87.776,209899996.0
2006-02-09 11:42:00,87.787,87.802,87.775,87.777,235900000.0
2006-02-09 11:43:00,87.784,87.807,87.776,87.802,147800001.0
2006-02-09 11:44:00,87.807,87.808,87.78,87.78,313199999.0
2006-02-09 11:45:00,87.795,87.801,87.762,87.777,203100000.0
2006-02-09 11:46:00,87.787,87.8,87.774,87.78,298100000.0
2006-02-09 11:47:00,87.793,87.793,87.761,87.761,284700001.0
2006-02-09 11:48:00,87.795,87.804,87.772,87.782,168799999.0
2006-02-09 11:49:00,87.798,87.809,87.779,87.79,213100002.0
2006-02-09 11:50:00,87.797,87.81,87.785,87.793,66800000.0
2006-02-09 11:51:00,87.82,87.821,87.794,87.802,238500000.0
2006-02-09 11:52:00,87.784,87.802,87.769,87.789,260800001.0
2006-02-09 11:53:00,87.795,87.799,87.773,87.775,168099999.0
2006-02-09 11:54:00,87.763,87.788,87.736,87.788,165700000.0
2006-02-09 11:55:00,87.775,87.792,87.766,87.783,158299998.0
2006-02-09 11:56:00,87.783,87.789,87.769,87.785,80299999.0
2006-02-09 11:57:00,87.79,87.792,87.767,87.773,98000000.0
2006-02-09 11:58:00,87.779,87.794,87.775,87.793,90300000.0
2006-02-09 11:59:00,87.773,87.799,87.773,87.788,193400002.0
2006-02-09 12:00:00,87.766,87.794,87.766,87.771,185900000.0
2006-02-09 12:01:00,87.787,87.794,87.768,87.768,33200000.0
2006-02-09 12:02:00,87.783,87.796,87.772,87.79,224199999.0
2006-02-09 12:03:00,87.798,87.808,87.768,87.78,178500001.0
2006-02-09 12:04:00,87.768,87.791,87.755,87.767,144500001.0
2006-02-09 12:05:00,87.754,87.773,87.738,87.75,146900000.0
2006-02-09 12:06:00,87.749,87.755,87.731,87.739,183799998.0
2006-02-09 12:07:00,87.713,87.74,87.674,87.733,211900001.0
2006-02-09 12:08:00,87.725,87.735,87.709,87.709,226400002.0
2006-02-09 12:09:00,87.672,87.695,87.641,87.647,89400001.0
2006-02-09 12:10:00,87.648,87.677,87.637,87.659,131199997.0
2006-02-09 12:11:00,87.667,87.69,87.62,87.642,157000002.0
2006-02-09 12:12:00,87.643,87.643,87.619,87.624,148000000.0
2006-02-09 12:13:00,87.63,87.657,87.618,87.637,146799996.0
2006-02-09 12:14:00,87.626,87.651,87.625,87.651,186100003.0
2006-02-09 12:15:00,87.632,87.666,87.624,87.633,214599995.0
2006-02-09 12:16:00,87.626,87.633,87.608,87.615,256200002.0
2006-02-09 12:17:00,87.638,87.646,87.622,87.625,147799999.0
2006-02-09 12:18:00,87.651,87.671,87.638,87.643,250599999.0
2006-02-09 12:19:00,87.627,87.655,87.624,87.645,166600000.0
2006-02-09 12:20:00,87.631,87.651,87.611,87.644,262600000.0
2006-02-09 12:21:00,87.639,87.645,87.588,87.588,189899995.0
2006-02-09 12:22:00,87.591,87.613,87.578,87.587,284399998.0
2006-02-09 12:23:00,87.584,87.604,87.55,87.578,156600000.0
2006-02-09 12:24:00,87.561,87.58,87.546,87.568,239599998.0
2006-02-09 12:25:00,87.574,87.583,87.546,87.565,255799996.0
2006-02-09 12:26:00,87.583,87.594,87.561,87.561,213799999.0
2006-02-09 12:27:00,87.584,87.594,87.553,87.573,280300000.0
2006-02-09 12:28:00,87.583,87.619,87.579,87.596,262199998.0
2006-02-09 12:29:00,87.586,87.615,87.573,87.615,290700001.0
2006-02-09 12:30:00,87.601,87.621,87.594,87.617,241499999.0
2006-02-09 12:31:00,87.619,87.632,87.601,87.626,212700002.0
2006-02-09 12:32:00,87.604,87.622,87.595,87.595,247999997.0
2006-02-09 12:33:00,87.588,87.625,87.588,87.611,192700002.0
2006-02-09 12:34:00,87.615,87.615,87.585,87.585,209899995.0
2006-02-09 12:35:00,87.595,87.608,87.583,87.603,190800001.0
2006-02-09 12:36:00,87.59,87.611,87.577,87.6,220199996.0
2006-02-09 12:37:00,87.58,87.607,87.58,87.607,302199994.0
2006-02-09 12:38:00,87.6,87.613,87.588,87.588,80400000.0
2006-02-09 12:39:00,87.598,87.606,87.584,87.591,81500001.0
2006-02-09 12:40:00,87.577,87.602,87.571,87.602,142299997.0
2006-02-09 12:41:00,87.597,87.597,87.571,87.571,174399995.0
2006-02-09 12:42:00,87.582,87.587,87.565,87.565,107500001.0
2006-02-09 12:43:00,87.572,87.583,87.555,87.557,254399995.0
2006-02-09 12:44:00,87.556,87.583,87.549,87.549,162099998.0
2006-02-09 12:45:00,87.567,87.582,87.549,87.565,178299998.0
2006-02-09 12:46:00,87.549,87.559,87.525,87.537,230600001.0
2006-02-09 12:47:00,87.551,87.551,87.475,87.51,112000002.0
2006-02-09 12:48:00,87.532,87.56,87.532,87.557,158100001.0
2006-02-09 12:49:00,87.551,87.575,87.546,87.57,293399999.0
2006-02-09 12:50:00,87.548,87.564,87.545,87.562,199599997.0
2006-02-09 12:51:00,87.557,87.571,87.538,87.555,170099999.0
2006-02-09 12:52:00,87.562,87.572,87.536,87.553,203700000.0
2006-02-09 12:53:00,87.532,87.57,87.524,87.545,170400000.0
2006-02-09 12:54:00,87.544,87.567,87.541,87.557,219400002.0
2006-02-09 12:55:00,87.56,87.579,87.56,87.578,118100001.0
2006-02-09 12:56:00,87.555,87.577,87.555,87.574,230199993.0
2006-02-09 12:57:00,87.551,87.58,87.551,87.555,110400001.0
2006-02-09 12:58:00,87.567,87.589,87.56,87.585,98700000.0
2006-02-09 12:59:00,87.559,87.594,87.556,87.594,257599996.0
2006-02-09 13:00:00,87.598,87.601,87.579,87.579,223899999.0
2006-02-09 13:01:00,87.566,87.597,87.56,87.597,171300000.0
2006-02-09 13:02:00,87.566,87.587,87.552,87.572,211599998.0
2006-02-09 13:03:00,87.571,87.571,87.523,87.537,255100001.0
2006-02-09 13:04:00,87.537,87.555,87.537,87.554,129500001.0
2006-02-09 13:05:00,87.554,87.558,87.533,87.535,161899999.0
2006-02-09 13:06:00,87.558,87.558,87.527,87.54,270400003.0
2006-02-09 13:07:00,87.544,87.554,87.515,87.546,156999998.0
2006-02-09 13:08:00,87.536,87.557,87.516,87.557,199600001.0
2006-02-09 13:09:00,87.537,87.573,87.531,87.544,297100003.0
2006-02-09 13:10:00,87.54,87.575,87.54,87.575,194700000.0
2006-02-09 13:11:00,87.565,87.565,87.535,87.54,91400001.0
2006-02-09 13:12:00,87.55,87.569,87.545,87.567,161900000.0
2006-02-09 13:13:00,87.578,87.578,87.547,87.552,195799998.0
2006-02-09 13:14:00,87.559,87.575,87.546,87.575,103499998.0
2006-02-09 13:15:00,87.557,87.575,87.554,87.567,256799995.0
2006-02-09 13:16:00,87.563,87.575,87.54,87.557,151000002.0
2006-02-09 13:17:00,87.57,87.577,87.55,87.562,137699999.0
2006-02-09 13:18:00,87.567,87.578,87.555,87.566,186200000.0
2006-02-09 13:19:00,87.573,87.583,87.557,87.561,234600002.0
2006-02-09 13:20:00,87.575,87.594,87.57,87.57,92300000.0
2006-02-09 13:21:00,87.59,87.621,87.579,87.602,276000000.0
2006-02-09 13:22:00,87.627,87.629,87.607,87.607,192599996.0
2006-02-09 13:23:00,87.591,87.61,87.583,87.595,169800000.0
2006-02-09 13:24:00,87.588,87.59,87.562,87.564,351399999.0
2006-02-09 13:25:00,87.563,87.581,87.557,87.566,91500000.0
2006-02-09 13:26:00,87.563,87.563,87.54,87.551,209000000.0
2006-02-09 13:27:00,87.558,87.558,87.53,87.53,255000002.0
2006-02-09 13:28:00,87.534,87.551,87.533,87.549,150599999.0
2006-02-09 13:29:00,87.541,87.542,87.513,87.524,166299999.0
2006-02-09 13:30:00,87.52,87.534,87.5,87.515,146399998.0
2006-02-09 13:31:00,87.531,87.542,87.512,87.517,256699999.0
2006-02-09 13:32:00,87.525,87.537,87.512,87.525,165900000.0
2006-02-09 13:33:00,87.498,87.537,87.498,87.537,161499999.0
2006-02-09 13:34:00,87.544,87.544,87.526,87.529,199100002.0
2006-02-09 13:35:00,87.545,87.547,87.519,87.534,191499998.0
2006-02-09 13:36:00,87.549,87.549,87.525,87.526,268000002.0
2006-02-09 13:37:00,87.557,87.559,87.51,87.51,334799998.0
2006-02-09 13:38:00,87.507,87.524,87.494,87.506,108200000.0
2006-02-09 13:39:00,87.514,87.532,87.503,87.505,268599993.0
2006-02-09 13:40:00,87.498,87.531,87.492,87.531,228500001.0
2006-02-09 13:41:00,87.519,87.537,87.499,87.516,171200004.0
2006-02-09 13:42:00,87.516,87.524,87.49,87.49,197700000.0
2006-02-09 13:43:00,87.504,87.524,87.483,87.5,212199996.0
2006-02-09 13:44:00,87.512,87.535,87.511,87.535,237300002.0
2006-02-09 13:45:00,87.537,87.546,87.505,87.512,299500005.0
2006-02-09 13:46:00,87.513,87.519,87.488,87.5,187299997.0
2006-02-09 13:47:00,87.513,87.529,87.499,87.5,164699999.0
2006-02-09 13:48:00,87.517,87.518,87.487,87.493,188000000.0
2006-02-09 13:49:00,87.49,87.515,87.481,87.509,229800001.0
2006-02-09 13:50:00,87.502,87.515,87.485,87.485,144400000.0
2006-02-09 13:51:00,87.489,87.5,87.477,87.477,163299999.0
2006-02-09 13:52:00,87.471,87.509,87.471,87.509,177899998.0
2006-02-09 13:53:00,87.522,87.522,87.486,87.499,131399999.0
2006-02-09 13:54:00,87.491,87.506,87.474,87.478,217799997.0
2006-02-09 13:55:00,87.499,87.511,87.483,87.488,183700001.0
2006-02-09 13:56:00,87.497,87.526,87.471,87.503,190199998.0
2006-02-09 13:57:00,87.526,87.545,87.5,87.53,182299999.0
2006-02-09 13:58:00,87.552,87.554,87.525,87.531,176400000.0
2006-02-09 13:59:00,87.545,87.553,87.525,87.536,133700000.0
2006-02-09 14:00:00,87.558,87.558,87.527,87.54,148900002.0
2006-02-09 14:01:00,87.524,87.556,87.521,87.556,118899999.0
2006-02-09 14:02:00,87.531,87.551,87.526,87.543,150099999.0
2006-02-09 14:03:00,87.534,87.554,87.525,87.547,192199997.0
2006-02-09 14:04:00,87.548,87.548,87.524,87.531,228099998.0
2006-02-09 14:05:00,87.535,87.54,87.506,87.506,218999998.0
2006-02-09 14:06:00,87.533,87.555,87.516,87.525,183600001.0
2006-02-09 14:07:00,87.546,87.556,87.532,87.537,236299998.0
2006-02-09 14:08:00,87.527,87.549,87.501,87.516,181400001.0
2006-02-09 14:09:00,87.515,87.529,87.5,87.507,215399998.0
2006-02-09 14:10:00,87.53,87.53,87.51,87.51,138799999.0
2006-02-09 14:11:00,87.528,87.531,87.506,87.513,146600001.0
2006-02-09 14:12:00,87.531,87.538,87.505,87.523,122599999.0
2006-02-09 14:13:00,87.534,87.536,87.518,87.523,154100000.0
2006-02-09 14:14:00,87.529,87.529,87.499,87.501,243500000.0
2006-02-09 14:15:00,87.515,87.52,87.489,87.507,298900000.0
2006-02-09 14:16:00,87.518,87.535,87.507,87.511,179600001.0
2006-02-09 14:17:00,87.523,87.532,87.508,87.514,144099998.0
2006-02-09 14:18:00,87.504,87.548,87.504,87.546,189999999.0
2006-02-09 14:19:00,87.525,87.559,87.507,87.536,190999997.0
2006-02-09 14:20:00,87.532,87.532,87.506,87.506,119799999.0
2006-02-09 14:21:00,87.519,87.519,87.479,87.479,92100000.0
2006-02-09 14:22:00,87.477,87.5,87.474,87.5,199099999.0
2006-02-09 14:23:00,87.497,87.517,87.494,87.507,68200000.0
2006-02-09 14:24:00,87.499,87.522,87.498,87.522,243999998.0
2006-02-09 14:25:00,87.513,87.513,87.449,87.465,148400002.0
2006-02-09 14:26:00,87.462,87.476,87.44,87.467,169899999.0
2006-02-09 14:27:00,87.462,87.465,87.43,87.43,210000001.0
2006-02-09 14:28:00,87.447,87.455,87.428,87.439,167199997.0
2006-02-09 14:29:00,87.464,87.476,87.452,87.467,217099999.0
2006-02-09 14:30:00,87.461,87.471,87.438,87.444,155100001.0
2006-02-09 14:31:00,87.452,87.452,87.428,87.434,168599996.0
2006-02-09 14:32:00,87.459,87.459,87.429,87.433,164200000.0
2006-02-09 14:33:00,87.418,87.453,87.417,87.435,173300001.0
2006-02-09 14:34:00,87.43,87.454,87.424,87.447,113200000.0
2006-02-09 14:35:00,87.443,87.45,87.425,87.43,148500001.0
2006-02-09 14:36:00,87.44,87.44,87.412,87.418,132700001.0
2006-02-09 14:37:00,87.438,87.456,87.426,87.438,277900000.0
2006-02-09 14:38:00,87.446,87.451,87.425,87.429,141999998.0
2006-02-09 14:39:00,87.453,87.466,87.434,87.451,128200001.0
2006-02-09 14:40:00,87.467,87.484,87.453,87.48,169899998.0
2006-02-09 14:41:00,87.473,87.487,87.416,87.469,168500001.0
2006-02-09 14:42:00,87.469,87.487,87.462,87.48,171599997.0
2006-02-09 14:43:00,87.482,87.499,87.474,87.491,152399999.0
2006-02-09 14:44:00,87.484,87.499,87.468,87.491,181300000.0
2006-02-09 14:45:00,87.472,87.499,87.469,87.494,217600003.0
2006-02-09 14:46:00,87.493,87.494,87.471,87.477,182400000.0
2006-02-09 14:47:00,87.485,87.513,87.484,87.504,264700000.0
2006-02-09 14:48:00,87.482,87.515,87.482,87.51,199199999.0
2006-02-09 14:49:00,87.497,87.517,87.493,87.5,121200000.0
2006-02-09 14:50:00,87.487,87.512,87.483,87.499,150800000.0
2006-02-09 14:51:00,87.481,87.495,87.451,87.468,188000002.0
2006-02-09 14:52:00,87.471,87.471,87.445,87.451,189199998.0
2006-02-09 14:53:00,87.447,87.463,87.435,87.456,242900001.0
2006-02-09 14:54:00,87.456,87.478,87.447,87.457,181699999.0
2006-02-09 14:55:00,87.48,87.488,87.466,87.471,208799995.0
2006-02-09 14:56:00,87.459,87.474,87.449,87.472,191800003.0
2006-02-09 14:57:00,87.479,87.479,87.452,87.452,169800001.0
2006-02-09 14:58:00,87.425,87.461,87.425,87.435,221099998.0
2006-02-09 14:59:00,87.411,87.447,87.411,87.443,182899997.0
2006-02-09 15:00:00,87.433,87.439,87.412,87.434,266100002.0
2006-02-09 15:01:00,87.418,87.454,87.418,87.446,253900004.0
2006-02-09 15:02:00,87.429,87.451,87.422,87.451,220799998.0
2006-02-09 15:03:00,87.437,87.437,87.413,87.415,252200002.0
2006-02-09 15:04:00,87.435,87.453,87.425,87.434,124199998.0
2006-02-09 15:05:00,87.442,87.457,87.427,87.457,236199997.0
2006-02-09 15:06:00,87.451,87.464,87.441,87.458,199999994.0
2006-02-09 15:07:00,87.424,87.458,87.382,87.448,184500000.0
2006-02-09 15:08:00,87.449,87.459,87.423,87.428,206600003.0
2006-02-09 15:09:00,87.424,87.458,87.423,87.441,321600000.0
2006-02-09 15:10:00,87.45,87.472,87.44,87.468,146399999.0
2006-02-09 15:11:00,87.45,87.465,87.431,87.463,168999998.0
2006-02-09 15:12:00,87.447,87.477,87.447,87.473,239499999.0
2006-02-09 15:13:00,87.458,87.481,87.453,87.471,201099998.0
2006-02-09 15:14:00,87.483,87.497,87.466,87.484,178200003.0
2006-02-09 15:15:00,87.479,87.497,87.464,87.477,221600003.0
2006-02-09 15:16:00,87.471,87.48,87.454,87.462,92900001.0
2006-02-09 15:17:00,87.475,87.483,87.45,87.477,188599999.0
2006-02-09 15:18:00,87.481,87.504,87.48,87.489,208999999.0
2006-02-09 15:19:00,87.494,87.506,87.47,87.49,175900000.0
2006-02-09 15:20:00,87.505,87.505,87.471,87.486,198100001.0
2006-02-09 15:21:00,87.485,87.512,87.482,87.503,267299998.0
2006-02-09 15:22:00,87.489,87.496,87.466,87.494,174300002.0
2006-02-09 15:23:00,87.49,87.52,87.49,87.52,163100000.0
2006-02-09 15:24:00,87.506,87.523,87.497,87.498,216999998.0
2006-02-09 15:25:00,87.523,87.532,87.509,87.52,143600001.0
2006-02-09 15:26:00,87.527,87.541,87.513,87.527,217400001.0
2006-02-09 15:27:00,87.516,87.536,87.504,87.51,175100001.0
2006-02-09 15:28:00,87.525,87.546,87.52,87.535,185200000.0
2006-02-09 15:29:00,87.54,87.553,87.524,87.553,255099998.0
2006-02-09 15:30:00,87.532,87.554,87.531,87.544,168700001.0
2006-02-09 15:31:00,87.535,87.556,87.521,87.541,232099999.0
2006-02-09 15:32:00,87.532,87.563,87.532,87.555,211499999.0
2006-02-09 15:33:00,87.562,87.58,87.552,87.575,137500001.0
2006-02-09 15:34:00,87.587,87.592,87.569,87.578,287099991.0
2006-02-09 15:35:00,87.587,87.593,87.57,87.57,159700001.0
2006-02-09 15:36:00,87.574,87.594,87.566,87.579,204100002.0
2006-02-09 15:37:00,87.58,87.595,87.565,87.582,145500003.0
2006-02-09 15:38:00,87.576,87.601,87.569,87.59,156000000.0
2006-02-09 15:39:00,87.56,87.581,87.56,87.581,246700004.0
2006-02-09 15:40:00,87.574,87.574,87.492,87.531,271800005.0
2006-02-09 15:41:00,87.555,87.569,87.538,87.542,79300000.0
2006-02-09 15:42:00,87.566,87.574,87.544,87.563,254100001.0
2006-02-09 15:43:00,87.566,87.58,87.553,87.563,329900000.0
2006-02-09 15:44:00,87.565,87.595,87.552,87.569,159700002.0
2006-02-09 15:45:00,87.575,87.581,87.546,87.546,308500001.0
2006-02-09 15:46:00,87.557,87.59,87.548,87.56,167199999.0
2006-02-09 15:47:00,87.56,87.57,87.54,87.55,163000001.0
2006-02-09 15:48:00,87.55,87.55,87.526,87.538,58200000.0
2006-02-09 15:49:00,87.548,87.548,87.519,87.542,227600000.0
2006-02-09 15:50:00,87.555,87.565,87.533,87.539,184299998.0
2006-02-09 15:51:00,87.534,87.552,87.519,87.529,151300000.0
2006-02-09 15:52:00,87.521,87.544,87.508,87.528,223900002.0
2006-02-09 15:53:00,87.512,87.535,87.512,87.526,97999998.0
2006-02-09 15:54:00,87.508,87.533,87.507,87.529,135700002.0
2006-02-09 15:55:00,87.521,87.533,87.505,87.509,237500002.0
2006-02-09 15:56:00,87.527,87.534,87.513,87.52,183800002.0
2006-02-09 15:57:00,87.513,87.533,87.509,87.531,162799998.0
2006-02-09 15:58:00,87.534,87.542,87.516,87.516,216500000.0
2006-02-09 15:59:00,87.514,87.542,87.514,87.537,221099999.0
2006-02-09 16:00:00,87.538,87.559,87.52,87.52,254000002.0
2006-02-09 16:01:00,87.547,87.561,87.534,87.543,221000003.0
2006-02-09 16:02:00,87.55,87.571,87.54,87.552,200599997.0
2006-02-09 16:03:00,87.568,87.585,87.55,87.562,258799998.0
2006-02-09 16:04:00,87.578,87.578,87.549,87.549,109900000.0
2006-02-09 16:05:00,87.563,87.596,87.56,87.596,244199999.0
2006-02-09 16:06:00,87.586,87.586,87.557,87.558,126599998.0
2006-02-09 16:07:00,87.558,87.579,87.556,87.574,149000002.0
2006-02-09 16:08:00,87.582,87.584,87.551,87.551,82500000.0
2006-02-09 16:09:00,87.56,87.582,87.559,87.58,232800002.0
2006-02-09 16:10:00,87.572,87.592,87.558,87.576,154800001.0
2006-02-09 16:11:00,87.574,87.599,87.566,87.594,190600001.0
2006-02-09 16:12:00,87.571,87.589,87.558,87.57,160000000.0
2006-02-09 16:13:00,87.57,87.596,87.557,87.581,128100000.0
2006-02-09 16:14:00,87.58,87.6,87.554,87.574,225000000.0
2006-02-09 16:15:00,87.6,87.612,87.588,87.612,140300002.0
2006-02-09 16:16:00,87.603,87.618,87.585,87.602,115600000.0
2006-02-09 16:17:00,87.6,87.629,87.591,87.629,155599998.0
2006-02-09 16:18:00,87.623,87.634,87.61,87.63,121000001.0
2006-02-09 16:19:00,87.637,87.64,87.614,87.614,171800002.0
2006-02-09 16:20:00,87.631,87.637,87.616,87.622,264900001.0
2006-02-09 16:21:00,87.637,87.638,87.612,87.614,216400002.0
2006-02-09 16:22:00,87.628,87.645,87.62,87.635,247500001.0
2006-02-09 16:23:00,87.638,87.638,87.611,87.614,224899996.0
2006-02-09 16:24:00,87.618,87.64,87.615,87.64,101899998.0
2006-02-09 16:25:00,87.65,87.663,87.634,87.636,233399999.0
2006-02-09 16:26:00,87.663,87.663,87.624,87.633,241500000.0
2006-02-09 16:27:00,87.64,87.655,87.629,87.65,299800000.0
2006-02-09 16:28:00,87.635,87.656,87.627,87.653,143100001.0
2006-02-09 16:29:00,87.642,87.664,87.642,87.663,159599999.0
2006-02-09 16:30:00,87.662,87.675,87.641,87.659,205100000.0
2006-02-09 16:31:00,87.665,87.679,87.65,87.652,147400000.0
2006-02-09 16:32:00,87.651,87.666,87.634,87.646,182400001.0
2006-02-09 16:33:00,87.649,87.661,87.636,87.641,144400000.0
2006-02-09 16:34:00,87.642,87.649,87.624,87.632,194499996.0
2006-02-09 16:35:00,87.631,87.631,87.606,87.61,142199999.0
2006-02-09 16:36:00,87.625,87.631,87.605,87.605,215199999.0
2006-02-09 16:37:00,87.619,87.63,87.589,87.607,143300003.0
2006-02-09 16:38:00,87.599,87.609,87.578,87.592,135400000.0
2006-02-09 16:39:00,87.584,87.598,87.569,87.588,328999993.0
2006-02-09 16:40:00,87.573,87.603,87.564,87.581,223900001.0
2006-02-09 16:41:00,87.559,87.583,87.552,87.583,134300000.0
2006-02-09 16:42:00,87.563,87.577,87.548,87.573,285199999.0
2006-02-09 16:43:00,87.555,87.582,87.549,87.582,148600000.0
2006-02-09 16:44:00,87.58,87.58,87.561,87.566,104900000.0
2006-02-09 16:45:00,87.57,87.584,87.555,87.559,199200001.0
2006-02-09 16:46:00,87.562,87.602,87.561,87.602,160400001.0
2006-02-09 16:47:00,87.609,87.609,87.586,87.595,148199999.0
2006-02-09 16:48:00,87.592,87.619,87.583,87.602,180100001.0
2006-02-09 16:49:00,87.61,87.611,87.581,87.581,262299996.0
2006-02-09 16:50:00,87.599,87.608,87.571,87.578,227400002.0
2006-02-09 16:51:00,87.601,87.605,87.58,87.58,217299999.0
2006-02-09 16:52:00,87.587,87.597,87.567,87.585,208600000.0
2006-02-09 16:53:00,87.576,87.594,87.573,87.593,137400002.0
2006-02-09 16:54:00,87.585,87.6,87.564,87.581,206099998.0
2006-02-09 16:55:00,87.596,87.602,87.572,87.572,139100001.0
2006-02-09 16:56:00,87.591,87.637,87.591,87.637,154099999.0
2006-02-09 16:57:00,87.632,87.638,87.597,87.597,212500001.0
2006-02-09 16:58:00,87.568,87.608,87.564,87.608,160300000.0
2006-02-09 16:59:00,87.601,87.622,87.597,87.615,222000003.0
2006-02-09 17:00:00,87.614,87.63,87.592,87.602,90400000.0
2006-02-09 17:01:00,87.574,87.614,87.574,87.6,189700000.0
2006-02-09 17:02:00,87.607,87.616,87.59,87.59,164900001.0
2006-02-09 17:03:00,87.61,87.616,87.588,87.594,258699997.0
2006-02-09 17:04:00,87.628,87.639,87.603,87.61,201099998.0
2006-02-09 17:05:00,87.623,87.639,87.61,87.623,77500000.0
2006-02-09 17:06:00,87.644,87.644,87.605,87.605,89500001.0
2006-02-09 17:07:00,87.614,87.62,87.592,87.61,194700003.0
2006-02-09 17:08:00,87.616,87.641,87.609,87.628,157300001.0
2006-02-09 17:09:00,87.634,87.653,87.611,87.611,104899998.0
2006-02-09 17:10:00,87.632,87.651,87.628,87.651,183300002.0
2006-02-09 17:11:00,87.659,87.673,87.636,87.65,328800003.0
2006-02-09 17:12:00,87.652,87.653,87.632,87.632,248400003.0
2006-02-09 17:13:00,87.63,87.666,87.63,87.666,250400000.0
2006-02-09 17:14:00,87.652,87.692,87.648,87.692,117400001.0
2006-02-09 17:15:00,87.702,87.702,87.674,87.675,315299996.0
2006-02-09 17:16:00,87.689,87.695,87.675,87.675,122800001.0
2006-02-09 17:17:00,87.686,87.704,87.67,87.69,138099999.0
2006-02-09 17:18:00,87.675,87.698,87.67,87.698,111300000.0
2006-02-09 17:19:00,87.686,87.699,87.668,87.697,175799999.0
2006-02-09 17:20:00,87.691,87.72,87.691,87.71,213600001.0
2006-02-09 17:21:00,87.713,87.727,87.695,87.714,266899999.0
2006-02-09 17:22:00,87.745,87.774,87.742,87.752,173199999.0
2006-02-09 17:23:00,87.741,87.762,87.728,87.745,225399999.0
2006-02-09 17:24:00,87.735,87.755,87.716,87.729,220800001.0
2006-02-09 17:25:00,87.732,87.76,87.728,87.76,231199999.0
2006-02-09 17:26:00,87.755,87.76,87.74,87.74,211300001.0
2006-02-09 17:27:00,87.737,87.76,87.726,87.74,152000000.0
2006-02-09 17:28:00,87.72,87.74,87.716,87.729,201999997.0
2006-02-09 17:29:00,87.692,87.716,87.686,87.716,184499998.0
2006-02-09 17:30:00,87.71,87.722,87.693,87.704,223400000.0
2006-02-09 17:31:00,87.704,87.729,87.694,87.722,142300001.0
2006-02-09 17:32:00,87.707,87.729,87.702,87.713,186099998.0
2006-02-09 17:33:00,87.699,87.718,87.683,87.697,296600003.0
2006-02-09 17:34:00,87.696,87.714,87.683,87.693,202599998.0
2006-02-09 17:35:00,87.697,87.724,87.69,87.713,191099997.0
2006-02-09 17:36:00,87.702,87.702,87.673,87.693,242800001.0
2006-02-09 17:37:00,87.688,87.695,87.667,87.682,146600001.0
2006-02-09 17:38:00,87.695,87.705,87.679,87.688,262100002.0
2006-02-09 17:39:00,87.7,87.717,87.687,87.708,204099999.0
2006-02-09 17:40:00,87.702,87.715,87.69,87.715,109200000.0
2006-02-09 17:41:00,87.703,87.716,87.671,87.693,335400002.0
2006-02-09 17:42:00,87.701,87.714,87.685,87.7,130299999.0
2006-02-09 17:43:00,87.7,87.717,87.687,87.717,122100000.0
2006-02-09 17:44:00,87.715,87.72,87.68,87.706,254999999.0
2006-02-09 17:45:00,87.69,87.714,87.69,87.708,269700002.0
2006-02-09 17:46:00,87.708,87.71,87.691,87.691,104399999.0
2006-02-09 17:47:00,87.703,87.725,87.683,87.707,216099999.0
2006-02-09 17:48:00,87.704,87.728,87.701,87.72,170300000.0
2006-02-09 17:49:00,87.721,87.721,87.686,87.695,123300001.0
2006-02-09 17:50:00,87.693,87.724,87.693,87.718,146599999.0
2006-02-09 17:51:00,87.703,87.723,87.7,87.723,308800000.0
2006-02-09 17:52:00,87.732,87.732,87.709,87.712,153300000.0
2006-02-09 17:53:00,87.732,87.732,87.699,87.708,233100000.0
2006-02-09 17:54:00,87.706,87.722,87.674,87.69,92800002.0
2006-02-09 17:55:00,87.697,87.721,87.686,87.698,165800001.0
2006-02-09 17:56:00,87.708,87.708,87.685,87.689,121800000.0
2006-02-09 17:57:00,87.673,87.705,87.673,87.694,126699998.0
2006-02-09 17:58:00,87.675,87.696,87.668,87.688,200900001.0
2006-02-09 17:59:00,87.667,87.69,87.647,87.657,244000002.0
2006-02-09 18:00:00,87.639,87.67,87.609,87.648,188000000.0
2006-02-09 18:01:00,87.659,87.682,87.647,87.682,1122299989.0
2006-02-09 18:02:00,87.691,87.694,87.655,87.667,1902500000.0
2006-02-09 18:03:00,87.663,87.692,87.654,87.683,2024699991.0
2006-02-09 18:04:00,87.674,87.702,87.671,87.697,1691199992.0
2006-02-09 18:05:00,87.78,87.82,87.74,87.77,1981399989.0
2006-02-09 18:06:00,87.638,87.676,87.638,87.672,1981399989.0
2006-02-09 18:07:00,87.662,87.691,87.651,87.686,1876799997.0
2006-02-09 18:08:00,87.82,87.87,87.81,87.86,1595200001.0
2006-02-09 18:09:00,87.665,87.679,87.65,87.653,1595200001.0
2006-02-09 18:10:00,87.649,87.676,87.648,87.66,1881300001.0
2006-02-09 18:11:00,87.645,87.672,87.633,87.648,1004199996.0
2006-02-09 18:12:00,87.646,87.658,87.634,87.638,1240600007.0
2006-02-09 18:13:00,87.632,87.664,87.632,87.647,1553299999.0
2006-02-09 18:14:00,87.629,87.654,87.625,87.651,1610999995.0
2006-02-09 18:15:00,87.644,87.664,87.631,87.637,2005699988.0
2006-02-09 18:16:00,87.641,87.649,87.618,87.62,1984799999.0
2006-02-09 18:17:00,87.629,87.629,87.602,87.611,724899997.0
2006-02-09 18:18:00,87.612,87.639,87.601,87.63,1270099992.0
2006-02-09 18:19:00,87.625,87.639,87.606,87.628,1666299990.0
2006-02-09 18:20:00,87.634,87.644,87.61,87.619,1544099997.0
2006-02-09 18:21:00,87.632,87.649,87.619,87.637,1752699995.0
2006-02-09 18:22:00,87.635,87.643,87.606,87.63,1811899995.0
2006-02-09 18:23:00,87.622,87.643,87.602,87.637,2021000002.0
2006-02-09 18:24:00,87.625,87.657,87.621,87.657,1547100006.0
2006-02-09 18:25:00,87.77,87.8,87.76,87.76,1667199987.0
2006-02-09 18:26:00,87.672,87.684,87.654,87.659,1667199987.0
2006-02-09 18:27:00,87.664,87.688,87.664,87.669,1395499994.0
2006-02-09 18:28:00,87.692,87.692,87.655,87.68,994299998.0
2006-02-09 18:29:00,87.688,87.692,87.66,87.669,1426599991.0
2006-02-09 18:30:00,87.675,87.702,87.659,87.679,489399997.0
2006-02-09 18:31:00,87.706,87.726,87.695,87.702,1143699996.0
2006-02-09 18:32:00,87.699,87.717,87.669,87.685,1710699997.0
2006-02-09 18:33:00,87.683,87.72,87.67,87.7,1763600001.0
2006-02-09 18:34:00,87.718,87.732,87.7,87.715,1623599993.0
2006-02-09 18:35:00,87.714,87.716,87.672,87.693,1419800000.0
2006-02-09 18:36:00,87.706,87.732,87.697,87.729,1704799993.0
2006-02-09 18:37:00,87.721,87.737,87.703,87.727,1174699998.0
2006-02-09 18:38:00,87.733,87.758,87.711,87.745,685099997.0
2006-02-09 18:39:00,87.746,87.756,87.725,87.739,304400002.0
2006-02-09 18:40:00,87.754,87.769,87.739,87.756,863000003.0
2006-02-09 18:41:00,87.743,87.763,87.719,87.743,855699989.0
2006-02-09 18:42:00,87.738,87.753,87.719,87.719,903899996.0
2006-02-09 18:43:00,87.703,87.717,87.682,87.695,1357699991.0
2006-02-09 18:44:00,87.696,87.716,87.685,87.685,993699992.0
2006-02-09 18:45:00,87.715,87.725,87.69,87.69,1016699996.0
2006-02-09 18:46:00,87.709,87.758,87.703,87.737,646700001.0
2006-02-09 18:47:00,87.76,87.777,87.737,87.754,483100004.0
2006-02-09 18:48:00,87.75,87.771,87.733,87.734,676900002.0
2006-02-09 18:49:00,87.745,87.756,87.726,87.753,845999999.0
2006-02-09 18:50:00,87.763,87.777,87.744,87.744,858199997.0
2006-02-09 18:51:00,87.765,87.765,87.738,87.739,381600001.0
2006-02-09 18:52:00,87.746,87.748,87.719,87.735,741000003.0
2006-02-09 18:53:00,87.737,87.751,87.706,87.706,1007399991.0
2006-02-09 18:54:00,87.724,87.756,87.722,87.741,858600003.0
2006-02-09 18:55:00,87.739,87.755,87.72,87.745,1097800004.0
2006-02-09 18:56:00,87.72,87.751,87.72,87.743,767400000.0
2006-02-09 18:57:00,87.739,87.747,87.714,87.723,494400000.0
2006-02-09 18:58:00,87.705,87.744,87.705,87.741,1257200002.0
2006-02-09 18:59:00,87.725,87.738,87.708,87.719,966000002.0
2006-02-09 19:00:00,87.721,87.742,87.708,87.721,875800001.0
2006-02-09 19:01:00,87.727,87.751,87.714,87.747,530699995.0
2006-02-09 19:02:00,87.737,87.762,87.733,87.762,223399999.0
2006-02-09 19:03:00,87.755,87.755,87.718,87.723,649399993.0
2006-02-09 19:04:00,87.727,87.776,87.725,87.776,630599999.0
2006-02-09 19:05:00,87.774,87.785,87.764,87.775,465799997.0
2006-02-09 19:06:00,87.785,87.799,87.769,87.77,488699994.0
2006-02-09 19:07:00,87.779,87.807,87.778,87.793,1037699998.0
2006-02-09 19:08:00,87.784,87.806,87.773,87.79,898799998.0
2006-02-09 19:09:00,87.79,87.814,87.774,87.788,712600001.0
2006-02-09 19:10:00,87.783,87.802,87.771,87.791,639500001.0
2006-02-09 19:11:00,87.792,87.794,87.774,87.778,137300001.0
2006-02-09 19:12:00,87.778,87.798,87.773,87.777,347699999.0
2006-02-09 19:13:00,87.777,87.805,87.776,87.776,471499994.0
2006-02-09 19:14:00,87.795,87.806,87.769,87.773,416700003.0
2006-02-09 19:15:00,87.786,87.798,87.771,87.781,585699998.0
2006-02-09 19:16:00,87.772,87.795,87.767,87.793,300600000.0
2006-02-09 19:17:00,87.794,87.797,87.772,87.78,781400003.0
2006-02-09 19:18:00,87.78,87.799,87.765,87.765,646100003.0
2006-02-09 19:19:00,87.782,87.785,87.757,87.764,702900002.0
2006-02-09 19:20:00,87.762,87.781,87.758,87.774,326399992.0
2006-02-09 19:21:00,87.782,87.786,87.756,87.756,246300000.0
2006-02-09 19:22:00,87.764,87.767,87.707,87.764,270400001.0
2006-02-09 19:23:00,87.764,87.773,87.725,87.74,1525699998.0
2006-02-09 19:24:00,87.734,87.752,87.711,87.716,708400001.0
2006-02-09 19:25:00,87.711,87.733,87.692,87.71,850299998.0
2006-02-09 19:26:00,87.714,87.724,87.693,87.695,1425500003.0
2006-02-09 19:27:00,87.704,87.707,87.681,87.69,1135799995.0
2006-02-09 19:28:00,87.704,87.715,87.685,87.693,629600005.0
2006-02-09 19:29:00,87.703,87.727,87.689,87.711,810100001.0
2006-02-09 19:30:00,87.714,87.73,87.7,87.716,861499998.0
2006-02-09 19:31:00,87.7,87.734,87.7,87.725,494399996.0
2006-02-09 19:32:00,87.731,87.741,87.712,87.713,795700004.0
2006-02-09 19:33:00,87.71,87.737,87.7,87.732,604100000.0
2006-02-09 19:34:00,87.719,87.742,87.707,87.724,780699994.0
2006-02-09 19:35:00,87.75,87.75,87.713,87.719,782799999.0
2006-02-09 19:36:00,87.722,87.742,87.703,87.716,548100001.0
2006-02-09 19:37:00,87.716,87.722,87.695,87.71,263800002.0
2006-02-09 19:38:00,87.719,87.748,87.711,87.747,917799998.0
2006-02-09 19:39:00,87.72,87.764,87.72,87.755,965799992.0
2006-02-09 19:40:00,87.742,87.766,87.733,87.759,575199996.0
2006-02-09 19:41:00,87.747,87.775,87.742,87.775,931700001.0
2006-02-09 19:42:00,87.773,87.783,87.74,87.74,705299997.0
2006-02-09 19:43:00,87.763,87.778,87.746,87.756,308999999.0
2006-02-09 19:44:00,87.78,87.785,87.752,87.752,541099995.0
2006-02-09 19:45:00,87.752,87.788,87.752,87.774,548699996.0
2006-02-09 19:46:00,87.762,87.772,87.744,87.756,372800002.0
2006-02-09 19:47:00,87.75,87.78,87.75,87.775,269899998.0
2006-02-09 19:48:00,87.774,87.786,87.744,87.786,880499999.0
2006-02-09 19:49:00,87.782,87.783,87.748,87.748,580700000.0
2006-02-09 19:50:00,87.78,87.8,87.767,87.787,513099997.0
2006-02-09 19:51:00,87.812,87.833,87.799,87.816,276000000.0
2006-02-09 19:52:00,87.811,87.831,87.764,87.79,450499998.0
2006-02-09 19:53:00,87.782,87.815,87.781,87.814,667599999.0
2006-02-09 19:54:00,87.803,87.832,87.797,87.817,904600008.0
2006-02-09 19:55:00,87.805,87.822,87.788,87.803,217300000.0
2006-02-09 19:56:00,87.782,87.815,87.782,87.802,295199999.0
2006-02-09 19:57:00,87.79,87.805,87.778,87.795,449800004.0
2006-02-09 19:58:00,87.784,87.815,87.778,87.811,911800001.0
2006-02-09 19:59:00,87.796,87.837,87.787,87.837,781399997.0
2006-02-09 20:00:00,87.821,87.839,87.784,87.815,351099995.0
2006-02-09 20:01:00,87.804,87.807,87.779,87.788,521100000.0
2006-02-09 20:02:00,87.806,87.807,87.754,87.77,625700001.0
2006-02-09 20:03:00,87.78,87.781,87.746,87.746,343799998.0
2006-02-09 20:04:00,87.763,87.787,87.713,87.773,384199997.0
2006-02-09 20:05:00,87.785,87.791,87.749,87.773,521600003.0
2006-02-09 20:06:00,87.784,87.812,87.77,87.791,867599998.0
2006-02-09 20:07:00,87.795,87.812,87.779,87.809,680600002.0
2006-02-09 20:08:00,87.807,87.807,87.775,87.788,497999996.0
2006-02-09 20:09:00,87.802,87.802,87.767,87.767,553200004.0
2006-02-09 20:10:00,87.785,87.789,87.763,87.777,741599997.0
2006-02-09 20:11:00,87.792,87.799,87.769,87.779,816399997.0
2006-02-09 20:12:00,87.777,87.798,87.765,87.791,1244699990.0
2006-02-09 20:13:00,87.797,87.806,87.775,87.781,644799998.0
2006-02-09 20:14:00,87.796,87.8,87.767,87.77,539599998.0
2006-02-09 20:15:00,87.762,87.77,87.741,87.744,771499997.0
2006-02-09 20:16:00,87.752,87.782,87.749,87.752,793199997.0
2006-02-09 20:17:00,87.775,87.798,87.77,87.788,406799997.0
2006-02-09 20:18:00,87.771,87.79,87.77,87.788,158200002.0
2006-02-09 20:19:00,87.787,87.789,87.762,87.77,459799994.0
2006-02-09 20:20:00,87.769,87.795,87.752,87.774,697699996.0
2006-02-09 20:21:00,87.768,87.787,87.756,87.775,564599999.0
2006-02-09 20:22:00,87.77,87.785,87.745,87.767,790899994.0
2006-02-09 20:23:00,87.764,87.769,87.744,87.756,530700005.0
2006-02-09 20:24:00,87.768,87.777,87.749,87.751,476999998.0
2006-02-09 20:25:00,87.769,87.785,87.758,87.767,500699997.0
2006-02-09 20:26:00,87.772,87.787,87.75,87.77,490599998.0
2006-02-09 20:27:00,87.759,87.783,87.755,87.768,437200000.0
2006-02-09 20:28:00,87.754,87.789,87.746,87.77,1044799999.0
2006-02-09 20:29:00,87.775,87.785,87.751,87.751,1336999992.0
2006-02-09 20:30:00,87.762,87.789,87.749,87.78,1360299988.0
2006-02-09 20:31:00,87.791,87.797,87.769,87.782,1151800001.0
2006-02-09 20:32:00,87.78,87.797,87.757,87.781,1079999997.0
2006-02-09 20:33:00,87.78,87.802,87.772,87.802,560699997.0
2006-02-09 20:34:00,87.794,87.807,87.77,87.79,527600005.0
2006-02-09 20:35:00,87.798,87.803,87.762,87.762,417100003.0
2006-02-09 20:36:00,87.771,87.795,87.758,87.795,558799994.0
2006-02-09 20:37:00,87.771,87.803,87.766,87.783,512600001.0
2006-02-09 20:38:00,87.773,87.779,87.747,87.752,909700003.0
2006-02-09 20:39:00,87.767,87.778,87.749,87.749,570399994.0
2006-02-09 20:40:00,87.748,87.754,87.737,87.739,624499999.0
2006-02-09 20:41:00,87.76,87.768,87.745,87.765,1049199997.0
2006-02-09 20:42:00,87.764,87.77,87.739,87.756,967900004.0
2006-02-09 20:43:00,87.765,87.773,87.75,87.755,956800000.0
2006-02-09 20:44:00,87.746,87.767,87.735,87.762,852399995.0
2006-02-09 20:45:00,87.768,87.768,87.73,87.735,548500000.0
2006-02-09 20:46:00,87.721,87.736,87.699,87.719,740100004.0
2006-02-09 20:47:00,87.73,87.743,87.716,87.743,1138199993.0
2006-02-09 20:48:00,87.727,87.75,87.72,87.745,731400005.0
2006-02-09 20:49:00,87.745,87.75,87.726,87.73,492099998.0
2006-02-09 20:50:00,87.75,87.755,87.706,87.737,1279700001.0
2006-02-09 20:51:00,87.731,87.75,87.73,87.748,524900000.0
2006-02-09 20:52:00,87.747,87.756,87.729,87.738,404100002.0
2006-02-09 20:53:00,87.74,87.769,87.735,87.752,1251999995.0
2006-02-09 20:54:00,87.747,87.76,87.727,87.74,560500001.0
2006-02-09 20:55:00,87.755,87.762,87.731,87.735,1313799997.0
2006-02-09 20:56:00,87.731,87.76,87.731,87.755,781700005.0
2006-02-09 20:57:00,87.755,87.76,87.734,87.736,794499993.0
2006-02-09 20:58:00,87.732,87.761,87.731,87.761,1127799994.0
2006-02-09 20:59:00,87.754,87.767,87.724,87.763,1187199987.0
2006-02-09 21:00:00,87.764,87.768,87.736,87.742,1111099998.0
2006-02-09 21:01:00,87.756,87.778,87.747,87.765,1099100001.0
2006-02-09 21:02:00,87.767,87.77,87.75,87.75,446100000.0
2006-02-09 21:03:00,87.77,87.785,87.759,87.762,452900000.0
2006-02-09 21:04:00,87.773,87.773,87.724,87.724,546399993.0
2006-02-09 21:05:00,87.712,87.761,87.712,87.761,674899994.0
2006-02-09 21:06:00,87.754,87.776,87.748,87.759,656900007.0
2006-02-09 21:07:00,87.775,87.784,87.744,87.77,810999998.0
2006-02-09 21:08:00,87.773,87.811,87.771,87.811,924799999.0
2006-02-09 21:09:00,87.813,87.819,87.786,87.79,342900001.0
2006-02-09 21:10:00,87.803,87.807,87.762,87.784,754199994.0
2006-02-09 21:11:00,87.808,87.82,87.79,87.79,568799998.0
2006-02-09 21:12:00,87.804,87.833,87.804,87.825,225499999.0
2006-02-09 21:13:00,87.813,87.841,87.812,87.823,373999997.0
2006-02-09 21:14:00,87.848,87.859,87.831,87.834,598800000.0
2006-02-09 21:15:00,87.832,87.864,87.829,87.846,718700002.0
2006-02-09 21:16:00,87.83,87.862,87.826,87.847,862199999.0
2006-02-09 21:17:00,87.826,87.849,87.81,87.838,1178000004.0
2006-02-09 21:18:00,87.845,87.857,87.817,87.843,591199998.0
2006-02-09 21:19:00,87.84,87.865,87.835,87.855,770999993.0
2006-02-09 21:20:00,87.859,87.86,87.826,87.834,1157699997.0
2006-02-09 21:21:00,87.839,87.859,87.835,87.853,895799994.0
2006-02-09 21:22:00,87.854,87.854,87.825,87.825,951700001.0
2006-02-09 21:23:00,87.829,87.85,87.822,87.845,714100003.0
2006-02-09 21:24:00,87.845,87.85,87.821,87.821,752599999.0
2006-02-09 21:25:00,87.84,87.858,87.823,87.833,1353500001.0
2006-02-09 21:26:00,87.853,87.866,87.837,87.85,432600000.0
2006-02-09 21:27:00,87.849,87.863,87.837,87.848,406999997.0
2006-02-09 21:28:00,87.825,87.868,87.825,87.868,375499999.0
2006-02-09 21:29:00,87.873,87.884,87.859,87.87,549500001.0
2006-02-09 21:30:00,87.874,87.88,87.852,87.852,421400000.0
2006-02-09 21:31:00,87.882,87.888,87.858,87.876,304399995.0
2006-02-09 21:32:00,87.87,87.888,87.864,87.88,434599996.0
2006-02-09 21:33:00,87.877,87.89,87.863,87.885,554899998.0
2006-02-09 21:34:00,87.885,87.894,87.866,87.887,257699995.0
2006-02-09 21:35:00,87.876,87.906,87.876,87.903,426199996.0
2006-02-09 21:36:00,87.89,87.918,87.881,87.914,511700003.0
2006-02-09 21:37:00,87.91,87.917,87.889,87.913,611799998.0
2006-02-09 21:38:00,87.912,87.916,87.888,87.888,169699998.0
2006-02-09 21:39:00,87.894,87.928,87.894,87.909,364799999.0
2006-02-09 21:40:00,87.917,87.929,87.898,87.902,450500002.0
2006-02-09 21:41:00,87.928,87.938,87.914,87.918,282999999.0
2006-02-09 21:42:00,87.916,87.938,87.907,87.938,322799998.0
2006-02-09 21:43:00,87.934,87.943,87.914,87.921,294799999.0
2006-02-09 21:44:00,87.935,87.951,87.916,87.931,1018299995.0
2006-02-09 21:45:00,87.915,87.936,87.906,87.925,545600000.0
2006-02-09 21:46:00,87.904,87.922,87.897,87.914,197999999.0
2006-02-09 21:47:00,87.912,87.912,87.875,87.876,513600001.0
2006-02-09 21:48:00,87.887,87.903,87.873,87.875,597100003.0
2006-02-09 21:49:00,87.88,87.895,87.859,87.867,256899999.0
2006-02-09 21:50:00,87.87,87.89,87.87,87.884,211999998.0
2006-02-09 21:51:00,87.868,87.89,87.868,87.885,311500002.0
2006-02-09 21:52:00,87.865,87.883,87.863,87.883,120099999.0
2006-02-09 21:53:00,87.869,87.89,87.868,87.883,498599999.0
2006-02-09 21:54:00,87.85,87.885,87.85,87.885,260099999.0
2006-02-09 21:55:00,87.868,87.888,87.863,87.881,220299998.0
2006-02-09 21:56:00,87.883,87.895,87.861,87.861,337599999.0
2006-02-09 21:57:00,87.881,87.881,87.843,87.843,82000001.0
2006-02-09 21:58:00,87.842,87.864,87.842,87.863,199599998.0
2006-02-09 21:59:00,87.847,87.863,87.836,87.84,396900000.0
2006-02-09 22:00:00,87.844,87.869,87.843,87.865,606499995.0
2006-02-09 22:01:00,87.861,87.87,87.835,87.857,585100005.0
2006-02-09 22:02:00,87.859,87.893,87.855,87.893,630800004.0
2006-02-09 22:03:00,87.898,87.907,87.871,87.878,450100001.0
2006-02-09 22:04:00,87.878,87.907,87.876,87.895,755200002.0
2006-02-09 22:05:00,87.868,87.891,87.865,87.88,246200002.0
2006-02-09 22:06:00,87.856,87.884,87.85,87.879,242500001.0
2006-02-09 22:07:00,87.857,87.875,87.849,87.872,277500000.0
2006-02-09 22:08:00,87.85,87.868,87.842,87.855,110699999.0
2006-02-09 22:09:00,87.853,87.855,87.828,87.828,103099999.0
2006-02-09 22:10:00,87.862,87.862,87.832,87.84,178199997.0
2006-02-09 22:11:00,87.834,87.858,87.834,87.848,456399997.0
2006-02-09 22:12:00,87.845,87.845,87.819,87.827,408499996.0
2006-02-09 22:13:00,87.836,87.868,87.835,87.862,354999997.0
2006-02-09 22:14:00,87.843,87.866,87.837,87.865,331200000.0
2006-02-09 22:15:00,87.875,87.881,87.857,87.869,233400001.0
2006-02-09 22:16:00,87.88,87.88,87.842,87.858,510500003.0
2006-02-09 22:17:00,87.854,87.879,87.854,87.875,256100000.0
2006-02-09 22:18:00,87.877,87.883,87.855,87.864,407699995.0
2006-02-09 22:19:00,87.881,87.885,87.853,87.863,325800000.0
2006-02-09 22:20:00,87.856,87.88,87.849,87.864,250600001.0
2006-02-09 22:21:00,87.858,87.875,87.852,87.874,189700001.0
2006-02-09 22:22:00,87.879,87.89,87.861,87.861,259199998.0
2006-02-09 22:23:00,87.857,87.873,87.846,87.851,423799997.0
2006-02-09 22:24:00,87.846,87.875,87.846,87.865,365300001.0
2006-02-09 22:25:00,87.87,87.888,87.86,87.865,247999999.0
2006-02-09 22:26:00,87.863,87.893,87.858,87.893,119799999.0
2006-02-09 22:27:00,87.882,87.905,87.864,87.897,730800008.0
2006-02-09 22:28:00,87.897,87.902,87.876,87.89,309699996.0
2006-02-09 22:29:00,87.89,87.905,87.869,87.885,178100000.0
2006-02-09 22:30:00,87.886,87.905,87.867,87.896,118900001.0
2006-02-09 22:31:00,87.881,87.896,87.845,87.871,596600007.0
2006-02-09 22:32:00,87.869,87.869,87.829,87.829,368199997.0
2006-02-09 22:33:00,87.83,87.858,87.812,87.853,676600002.0
2006-02-09 22:34:00,87.835,87.866,87.835,87.843,601800000.0
2006-02-09 22:35:00,87.84,87.862,87.834,87.862,251400002.0
2006-02-09 22:36:00,87.863,87.876,87.848,87.85,357399999.0
2006-02-09 22:37:00,87.852,87.867,87.832,87.853,285299997.0
2006-02-09 22:38:00,87.849,87.868,87.831,87.868,194299999.0
2006-02-09 22:39:00,87.845,87.864,87.83,87.85,188300000.0
2006-02-09 22:40:00,87.829,87.856,87.818,87.848,230899997.0
2006-02-09 22:41:00,87.848,87.861,87.828,87.847,293699999.0
2006-02-09 22:42:00,87.828,87.851,87.822,87.84,187600000.0
2006-02-09 22:43:00,87.829,87.85,87.812,87.843,269500003.0
2006-02-09 22:44:00,87.815,87.859,87.815,87.859,447300001.0
2006-02-09 22:45:00,87.849,87.88,87.831,87.88,457099999.0
2006-02-09 22:46:00,87.882,87.893,87.843,87.843,231600000.0
2006-02-09 22:47:00,87.89,87.895,87.865,87.865,280899999.0
2006-02-09 22:48:00,87.894,87.904,87.855,87.855,283299999.0
2006-02-09 22:49:00,87.872,87.88,87.841,87.846,265100000.0
2006-02-09 22:50:00,87.824,87.854,87.814,87.854,192900000.0
2006-02-09 22:51:00,87.838,87.88,87.835,87.867,241500000.0
2006-02-09 22:52:00,87.848,87.877,87.84,87.85,143100000.0
2006-02-09 22:53:00,87.847,87.873,87.836,87.862,500299998.0
2006-02-09 22:54:00,87.849,87.87,87.839,87.86,284999996.0
2006-02-09 22:55:00,87.858,87.858,87.813,87.813,288800001.0
2006-02-09 22:56:00,87.836,87.84,87.811,87.817,235200001.0
2006-02-09 22:57:00,87.809,87.836,87.79,87.826,321700001.0
2006-02-09 22:58:00,87.823,87.823,87.763,87.798,263599997.0
2006-02-09 22:59:00,87.786,87.84,87.743,87.82,479000001.0
2006-02-09 23:00:00,87.821,87.842,87.808,87.831,223700000.0
2006-02-09 23:01:00,87.832,87.832,87.754,87.805,268599999.0
2006-02-09 23:02:00,87.807,87.826,87.801,87.816,287699998.0
2006-02-09 23:03:00,87.802,87.831,87.798,87.819,275100000.0
2006-02-09 23:04:00,87.828,87.834,87.8,87.815,247000002.0
2006-02-09 23:05:00,87.816,87.837,87.81,87.83,179699999.0
2006-02-09 23:06:00,87.8,87.841,87.8,87.841,280300001.0
2006-02-09 23:07:00,87.842,87.845,87.82,87.829,174000000.0
2006-02-09 23:08:00,87.838,87.846,87.818,87.828,96200000.0
2006-02-09 23:09:00,87.84,87.84,87.803,87.806,166899999.0
2006-02-09 23:10:00,87.835,87.854,87.82,87.837,256699998.0
2006-02-09 23:11:00,87.848,87.848,87.819,87.828,219200000.0
2006-02-09 23:12:00,87.834,87.845,87.816,87.831,120799998.0
2006-02-09 23:13:00,87.83,87.85,87.83,87.845,161300001.0
2006-02-09 23:14:00,87.843,87.844,87.821,87.821,231599996.0
2006-02-09 23:15:00,87.844,87.858,87.832,87.835,194799999.0
2006-02-09 23:16:00,87.865,87.873,87.849,87.856,257199995.0
2006-02-09 23:17:00,87.877,87.891,87.861,87.871,192099998.0
2006-02-09 23:18:00,87.872,87.896,87.872,87.893,216599995.0
2006-02-09 23:19:00,87.899,87.905,87.873,87.89,218099998.0
2006-02-09 23:20:00,87.914,87.924,87.89,87.897,195299999.0
2006-02-09 23:21:00,87.91,87.927,87.902,87.912,168900000.0
2006-02-09 23:22:00,87.922,87.925,87.9,87.903,182100000.0
2006-02-09 23:23:00,87.92,87.92,87.876,87.876,245400001.0
2006-02-09 23:24:00,87.896,87.918,87.885,87.918,94900001.0
2006-02-09 23:25:00,87.902,87.907,87.885,87.893,179499999.0
2006-02-09 23:26:00,87.898,87.907,87.868,87.868,125999999.0
2006-02-09 23:27:00,87.887,87.904,87.887,87.899,256300000.0
2006-02-09 23:28:00,87.884,87.906,87.88,87.895,105899999.0
2006-02-09 23:29:00,87.893,87.9,87.876,87.882,185399996.0
2006-02-09 23:30:00,87.89,87.89,87.858,87.858,164999998.0
2006-02-09 23:31:00,87.887,87.894,87.855,87.887,189000001.0
2006-02-09 23:32:00,87.886,87.91,87.868,87.895,148800001.0
2006-02-09 23:33:00,87.888,87.905,87.866,87.897,149999998.0
2006-02-09 23:34:00,87.872,87.896,87.848,87.879,264899999.0
2006-02-09 23:35:00,87.885,87.887,87.864,87.864,276699996.0
2006-02-09 23:36:00,87.877,87.901,87.875,87.897,139900001.0
2006-02-09 23:37:00,87.894,87.908,87.872,87.907,95600001.0
2006-02-09 23:38:00,87.898,87.919,87.878,87.894,200299999.0
2006-02-09 23:39:00,87.892,87.914,87.827,87.906,159700004.0
2006-02-09 23:40:00,87.898,87.921,87.898,87.92,294300003.0
2006-02-09 23:41:00,87.92,87.92,87.89,87.895,279799997.0
2006-02-09 23:42:00,87.911,87.914,87.884,87.895,157699997.0
2006-02-09 23:43:00,87.879,87.918,87.879,87.918,153600000.0
2006-02-09 23:44:00,87.915,87.947,87.908,87.941,304900001.0
2006-02-09 23:45:00,87.943,87.95,87.918,87.918,270399997.0
2006-02-09 23:46:00,87.936,87.95,87.913,87.931,190300000.0
2006-02-09 23:47:00,87.954,87.956,87.922,87.922,49000000.0
2006-02-09 23:48:00,87.914,87.943,87.914,87.94,198300000.0
2006-02-09 23:49:00,87.906,87.942,87.906,87.942,178300002.0
2006-02-09 23:50:00,87.915,87.942,87.915,87.941,115700000.0
2006-02-09 23:51:00,87.902,87.941,87.902,87.93,125500001.0
2006-02-09 23:52:00,87.927,87.94,87.91,87.935,238400001.0
2006-02-09 23:53:00,87.933,87.933,87.887,87.914,105900001.0
2006-02-09 23:54:00,87.935,87.935,87.92,87.92,83500000.0
2006-02-09 23:55:00,87.933,87.947,87.92,87.937,210499997.0
2006-02-09 23:56:00,87.92,87.94,87.92,87.94,122899996.0
2006-02-09 23:57:00,87.931,87.942,87.918,87.919,174299999.0
2006-02-09 23:58:00,87.936,87.946,87.917,87.917,221899998.0
2006-02-09 23:59:00,87.927,87.952,87.921,87.939,229799999.0
2006-02-10 00:00:00,87.93,87.962,87.926,87.95,139500001.0
2006-02-10 00:01:00,87.952,87.961,87.927,87.941,193299999.0
2006-02-10 00:02:00,87.932,87.956,87.925,87.948,251900000.0
2006-02-10 00:03:00,87.949,87.957,87.921,87.932,230400000.0
2006-02-10 00:04:00,87.942,87.942,87.882,87.901,197099998.0
2006-02-10 00:05:00,87.932,87.953,87.899,87.899,219600000.0
2006-02-10 00:06:00,87.922,87.926,87.89,87.903,208999999.0
2006-02-10 00:07:00,87.899,87.922,87.875,87.89,195300000.0
2006-02-10 00:08:00,87.905,87.935,87.878,87.913,127300001.0
2006-02-10 00:09:00,87.908,87.942,87.88,87.918,229900000.0
2006-02-10 00:10:00,87.896,87.936,87.869,87.912,294499994.0
2006-02-10 00:11:00,87.903,87.931,87.883,87.89,162999998.0
2006-02-10 00:12:00,87.894,87.926,87.879,87.887,118900000.0
2006-02-10 00:13:00,87.874,87.906,87.874,87.886,326599996.0
2006-02-10 00:14:00,87.867,87.932,87.862,87.907,113500001.0
2006-02-10 00:15:00,87.895,87.935,87.88,87.915,158299999.0
2006-02-10 00:16:00,87.934,87.934,87.87,87.87,154999999.0
2006-02-10 00:17:00,87.89,87.92,87.89,87.918,151500003.0
2006-02-10 00:18:00,87.921,87.923,87.876,87.876,243800000.0
2006-02-10 00:19:00,87.917,87.932,87.886,87.886,201500003.0
2006-02-10 00:20:00,87.887,87.947,87.882,87.924,184299998.0
2006-02-10 00:21:00,87.904,87.962,87.904,87.926,241999999.0
2006-02-10 00:22:00,87.942,87.949,87.918,87.918,405200001.0
2006-02-10 00:23:00,87.907,87.948,87.897,87.928,320999999.0
2006-02-10 00:24:00,87.898,87.947,87.887,87.905,247399997.0
2006-02-10 00:25:00,87.899,87.945,87.896,87.923,163300000.0
2006-02-10 00:26:00,87.922,87.945,87.911,87.923,120000000.0
2006-02-10 00:27:00,87.903,87.919,87.895,87.914,289300001.0
2006-02-10 00:28:00,87.912,87.935,87.88,87.88,211799998.0
2006-02-10 00:29:00,87.873,87.893,87.87,87.893,146799998.0
2006-02-10 00:30:00,87.881,87.913,87.881,87.907,187200001.0
2006-02-10 00:31:00,87.897,87.913,87.891,87.906,214799998.0
2006-02-10 00:32:00,87.904,87.918,87.888,87.896,194500003.0
2006-02-10 00:33:00,87.912,87.918,87.89,87.9,187699999.0
2006-02-10 00:34:00,87.921,87.941,87.911,87.925,154700000.0
2006-02-10 00:35:00,87.906,87.93,87.906,87.925,139799996.0
2006-02-10 00:36:00,87.934,87.958,87.928,87.946,252800000.0
2006-02-10 00:37:00,87.95,87.957,87.93,87.93,163900000.0
2006-02-10 00:38:00,87.941,87.956,87.927,87.943,271800002.0
2006-02-10 00:39:00,87.94,87.945,87.922,87.928,27300000.0
2006-02-10 00:40:00,87.928,87.955,87.921,87.94,147800001.0
2006-02-10 00:41:00,87.947,87.961,87.939,87.95,106600000.0
2006-02-10 00:42:00,87.94,87.956,87.917,87.931,310400002.0
2006-02-10 00:43:00,87.932,87.955,87.914,87.942,178099997.0
2006-02-10 00:44:00,87.946,87.958,87.931,87.936,211400001.0
2006-02-10 00:45:00,87.944,87.966,87.943,87.963,145000003.0
2006-02-10 00:46:00,87.969,87.977,87.957,87.959,133799999.0
2006-02-10 00:47:00,87.963,87.971,87.944,87.953,129600002.0
2006-02-10 00:48:00,87.966,87.978,87.949,87.968,198800000.0
2006-02-10 00:49:00,87.954,87.978,87.948,87.978,188600003.0
2006-02-10 00:50:00,87.972,87.981,87.95,87.965,162799999.0
2006-02-10 00:51:00,87.953,87.977,87.948,87.974,215799998.0
2006-02-10 00:52:00,87.975,87.985,87.962,87.964,130900003.0
2006-02-10 00:53:00,87.973,87.978,87.955,87.966,200799998.0
2006-02-10 00:54:00,87.977,87.983,87.958,87.974,186999998.0
2006-02-10 00:55:00,87.975,87.985,87.956,87.96,206299998.0
2006-02-10 00:56:00,87.972,87.976,87.946,87.946,133199999.0
2006-02-10 00:57:00,87.956,87.956,87.931,87.931,145100002.0
2006-02-10 00:58:00,87.936,87.957,87.934,87.957,83300000.0
2006-02-10 00:59:00,87.959,87.995,87.939,87.972,135800001.0
2006-02-10 01:00:00,87.976,88.004,87.954,87.972,304799999.0
2006-02-10 01:01:00,87.971,87.983,87.939,87.968,219500001.0
2006-02-10 01:02:00,87.96,87.985,87.95,87.968,216799999.0
2006-02-10 01:03:00,87.975,87.979,87.953,87.955,178799999.0
2006-02-10 01:04:00,87.97,87.987,87.96,87.977,225100000.0
2006-02-10 01:05:00,87.968,87.968,87.936,87.948,130899998.0
2006-02-10 01:06:00,87.942,87.957,87.916,87.957,319099999.0
2006-02-10 01:07:00,87.957,87.957,87.916,87.925,99399998.0
2006-02-10 01:08:00,87.93,87.936,87.905,87.916,290899998.0
2006-02-10 01:09:00,87.918,87.939,87.91,87.939,313099995.0
2006-02-10 01:10:00,87.935,87.935,87.917,87.923,151600000.0
2006-02-10 01:11:00,87.929,87.936,87.915,87.918,239799997.0
2006-02-10 01:12:00,87.939,87.947,87.923,87.938,74300000.0
2006-02-10 01:13:00,87.934,87.943,87.912,87.914,157600001.0
2006-02-10 01:14:00,87.921,87.938,87.905,87.916,228100003.0
2006-02-10 01:15:00,87.908,87.929,87.904,87.907,142899999.0
2006-02-10 01:16:00,87.911,87.931,87.911,87.93,215100000.0
2006-02-10 01:17:00,87.94,87.94,87.915,87.916,246900002.0
2006-02-10 01:18:00,87.91,87.951,87.91,87.93,184099998.0
2006-02-10 01:19:00,87.93,87.954,87.914,87.954,189500003.0
2006-02-10 01:20:00,87.922,87.956,87.922,87.946,112700000.0
2006-02-10 01:21:00,87.941,87.951,87.917,87.933,195900001.0
2006-02-10 01:22:00,87.921,87.94,87.915,87.935,133000002.0
2006-02-10 01:23:00,87.935,87.942,87.913,87.918,188699999.0
2006-02-10 01:24:00,87.935,87.94,87.912,87.912,184599999.0
2006-02-10 01:25:00,87.935,87.94,87.92,87.92,266299997.0
2006-02-10 01:26:00,87.923,87.94,87.911,87.94,173799999.0
2006-02-10 01:27:00,87.929,87.946,87.927,87.944,162500000.0
2006-02-10 01:28:00,87.945,87.955,87.93,87.93,97700001.0
2006-02-10 01:29:00,87.952,87.963,87.94,87.943,196200002.0
2006-02-10 01:30:00,87.952,87.952,87.923,87.926,261000001.0
2006-02-10 01:31:00,87.944,87.975,87.937,87.972,323799995.0
2006-02-10 01:32:00,87.974,87.984,87.954,87.954,211099997.0
2006-02-10 01:33:00,87.955,87.984,87.941,87.984,139700002.0
2006-02-10 01:34:00,87.945,87.99,87.945,87.987,191900000.0
2006-02-10 01:35:00,87.995,88.0,87.979,87.979,56300000.0
2006-02-10 01:36:00,88.002,88.002,87.964,87.964,119500000.0
2006-02-10 01:37:00,87.965,88.001,87.965,88.001,173800001.0
2006-02-10 01:38:00,88.0,88.03,87.99,88.01,133800000.0
2006-02-10 01:39:00,88.014,88.031,88.01,88.03,101599999.0
2006-02-10 01:40:00,88.037,88.039,88.015,88.016,303800001.0
2006-02-10 01:41:00,88.042,88.049,88.009,88.009,187000000.0
2006-02-10 01:42:00,88.027,88.027,88.001,88.003,78500000.0
2006-02-10 01:43:00,88.016,88.033,88.004,88.015,115700000.0
2006-02-10 01:44:00,87.988,88.021,87.985,88.003,258699994.0
2006-02-10 01:45:00,88.008,88.023,87.997,87.999,279099995.0
2006-02-10 01:46:00,88.008,88.037,88.008,88.027,176900004.0
2006-02-10 01:47:00,88.033,88.059,88.025,88.045,235499998.0
2006-02-10 01:48:00,88.038,88.072,88.038,88.062,141399998.0
2006-02-10 01:49:00,88.041,88.058,88.033,88.046,235899998.0
2006-02-10 01:50:00,88.046,88.047,88.027,88.027,137399998.0
2006-02-10 01:51:00,88.027,88.041,88.021,88.037,158100000.0
2006-02-10 01:52:00,88.035,88.049,88.021,88.025,303499996.0
2006-02-10 01:53:00,88.02,88.044,88.016,88.03,232199998.0
2006-02-10 01:54:00,88.01,88.035,88.002,88.022,152299999.0
2006-02-10 01:55:00,88.024,88.029,88.007,88.018,259100000.0
2006-02-10 01:56:00,88.021,88.032,88.003,88.004,115099998.0
2006-02-10 01:57:00,88.027,88.029,87.999,87.999,229999994.0
2006-02-10 01:58:00,87.994,88.019,87.988,88.015,209499999.0
2006-02-10 01:59:00,88.002,88.027,87.995,88.024,305600003.0
2006-02-10 02:00:00,88.026,88.026,87.995,88.005,76799999.0
2006-02-10 02:01:00,88.019,88.019,87.974,87.975,160200000.0
2006-02-10 02:02:00,87.998,88.005,87.953,87.953,259699999.0
2006-02-10 02:03:00,88.002,88.034,87.992,87.998,200600001.0
2006-02-10 02:04:00,87.991,88.011,87.974,87.994,155900000.0
2006-02-10 02:05:00,87.974,87.995,87.952,87.959,154300000.0
2006-02-10 02:06:00,87.966,87.981,87.954,87.972,191500001.0
2006-02-10 02:07:00,87.967,87.982,87.941,87.97,243899996.0
2006-02-10 02:08:00,87.979,87.984,87.957,87.957,313300003.0
2006-02-10 02:09:00,87.962,87.971,87.943,87.97,184800002.0
2006-02-10 02:10:00,87.963,87.992,87.95,87.978,177400000.0
2006-02-10 02:11:00,87.989,88.002,87.973,87.983,256700000.0
2006-02-10 02:12:00,88.002,88.004,87.98,87.982,223500000.0
2006-02-10 02:13:00,87.983,88.0,87.982,87.994,148599998.0
2006-02-10 02:14:00,87.974,87.99,87.951,87.961,278100001.0
2006-02-10 02:15:00,87.962,87.986,87.943,87.983,318699998.0
2006-02-10 02:16:00,87.982,87.995,87.957,87.98,148400001.0
2006-02-10 02:17:00,88.004,88.006,87.97,87.972,132000001.0
2006-02-10 02:18:00,87.984,88.01,87.973,87.999,147400001.0
2006-02-10 02:19:00,87.992,88.002,87.973,87.977,205799996.0
2006-02-10 02:20:00,87.988,87.992,87.964,87.97,307899997.0
2006-02-10 02:21:00,87.99,87.993,87.963,87.977,254400001.0
2006-02-10 02:22:00,87.998,88.005,87.979,87.986,131000000.0
2006-02-10 02:23:00,87.993,88.012,87.981,88.012,243800001.0
2006-02-10 02:24:00,88.015,88.02,87.982,87.992,220699997.0
2006-02-10 02:25:00,87.998,88.013,87.979,87.992,174799997.0
2006-02-10 02:26:00,87.999,87.999,87.965,87.965,99599998.0
2006-02-10 02:27:00,87.984,88.003,87.979,88.002,261400000.0
2006-02-10 02:28:00,87.982,88.007,87.98,87.989,174100003.0
2006-02-10 02:29:00,87.971,87.971,87.94,87.958,213699998.0
2006-02-10 02:30:00,87.969,87.983,87.953,87.976,63200000.0
2006-02-10 02:31:00,87.948,87.977,87.944,87.977,239100000.0
2006-02-10 02:32:00,87.97,87.987,87.965,87.978,202799998.0
2006-02-10 02:33:00,87.962,87.991,87.957,87.977,153800000.0
2006-02-10 02:34:00,87.982,87.987,87.965,87.972,177699999.0
2006-02-10 02:35:00,87.965,87.985,87.95,87.968,139499999.0
2006-02-10 02:36:00,87.957,87.977,87.947,87.96,93100001.0
2006-02-10 02:37:00,87.947,87.974,87.947,87.966,163400001.0
2006-02-10 02:38:00,87.948,87.967,87.924,87.936,296499999.0
2006-02-10 02:39:00,87.925,87.95,87.902,87.925,199600000.0
2006-02-10 02:40:00,87.931,87.931,87.898,87.905,116400000.0
2006-02-10 02:41:00,87.922,87.929,87.904,87.904,160800002.0
2006-02-10 02:42:00,87.881,87.895,87.866,87.886,195699999.0
2006-02-10 02:43:00,87.883,87.884,87.835,87.867,169699999.0
2006-02-10 02:44:00,87.887,87.904,87.872,87.887,189999998.0
2006-02-10 02:45:00,87.894,87.923,87.881,87.888,246199998.0
2006-02-10 02:46:00,87.906,87.921,87.882,87.895,204199997.0
2006-02-10 02:47:00,87.888,87.921,87.888,87.921,276100000.0
2006-02-10 02:48:00,87.932,87.947,87.918,87.924,128800000.0
2006-02-10 02:49:00,87.927,87.933,87.902,87.902,173900001.0
2006-02-10 02:50:00,87.891,87.951,87.888,87.95,252699997.0
2006-02-10 02:51:00,87.931,87.956,87.931,87.956,202299997.0
2006-02-10 02:52:00,87.936,87.974,87.934,87.952,219399998.0
2006-02-10 02:53:00,87.961,87.975,87.945,87.953,202199998.0
2006-02-10 02:54:00,87.951,87.979,87.951,87.972,171900000.0
2006-02-10 02:55:00,87.958,87.98,87.953,87.968,127900001.0
2006-02-10 02:56:00,87.955,87.967,87.933,87.942,306800003.0
2006-02-10 02:57:00,87.956,87.969,87.934,87.948,183000000.0
2006-02-10 02:58:00,87.945,87.97,87.935,87.952,211499999.0
2006-02-10 02:59:00,87.938,87.957,87.93,87.94,241900000.0
2006-02-10 03:00:00,87.913,87.934,87.907,87.928,81800000.0
2006-02-10 03:01:00,87.907,87.927,87.896,87.912,173600001.0
2006-02-10 03:02:00,87.918,87.933,87.904,87.911,94299999.0
2006-02-10 03:03:00,87.923,87.923,87.869,87.893,250300001.0
2006-02-10 03:04:00,87.905,87.905,87.873,87.889,101999998.0
2006-02-10 03:05:00,87.919,87.919,87.877,87.877,167100002.0
2006-02-10 03:06:00,87.867,87.88,87.852,87.865,239500002.0
2006-02-10 03:07:00,87.861,87.88,87.852,87.872,228200001.0
2006-02-10 03:08:00,87.861,87.874,87.844,87.868,207399999.0
2006-02-10 03:09:00,87.865,87.874,87.844,87.859,271399998.0
2006-02-10 03:10:00,87.857,87.872,87.831,87.848,244799999.0
2006-02-10 03:11:00,87.841,87.842,87.823,87.826,103600000.0
2006-02-10 03:12:00,87.838,87.844,87.798,87.805,364099990.0
2006-02-10 03:13:00,87.808,87.832,87.808,87.817,85699999.0
2006-02-10 03:14:00,87.813,87.823,87.792,87.807,134000000.0
2006-02-10 03:15:00,87.793,87.818,87.79,87.815,295500005.0
2006-02-10 03:16:00,87.802,87.81,87.782,87.798,135400001.0
2006-02-10 03:17:00,87.796,87.828,87.796,87.818,292400005.0
2006-02-10 03:18:00,87.814,87.828,87.805,87.807,148800001.0
2006-02-10 03:19:00,87.824,87.846,87.801,87.801,175899996.0
2006-02-10 03:20:00,87.825,87.835,87.8,87.8,269899999.0
2006-02-10 03:21:00,87.833,87.836,87.803,87.803,247000001.0
2006-02-10 03:22:00,87.822,87.831,87.795,87.807,213699998.0
2006-02-10 03:23:00,87.798,87.81,87.791,87.81,230099996.0
2006-02-10 03:24:00,87.808,87.833,87.798,87.811,155600000.0
2006-02-10 03:25:00,87.842,87.842,87.812,87.812,177900000.0
2006-02-10 03:26:00,87.802,87.83,87.802,87.82,167600000.0
2006-02-10 03:27:00,87.819,87.819,87.786,87.794,123299997.0
2006-02-10 03:28:00,87.814,87.823,87.783,87.801,193199998.0
2006-02-10 03:29:00,87.806,87.827,87.79,87.804,233400000.0
2006-02-10 03:30:00,87.811,87.818,87.785,87.798,214000001.0
2006-02-10 03:31:00,87.812,87.828,87.796,87.811,170300002.0
2006-02-10 03:32:00,87.803,87.803,87.77,87.784,221799995.0
2006-02-10 03:33:00,87.757,87.788,87.734,87.747,203900001.0
2006-02-10 03:34:00,87.754,87.776,87.729,87.76,90000000.0
2006-02-10 03:35:00,87.759,87.786,87.753,87.773,99700000.0
2006-02-10 03:36:00,87.778,87.791,87.764,87.77,168899998.0
2006-02-10 03:37:00,87.796,87.796,87.754,87.773,210599999.0
2006-02-10 03:38:00,87.767,87.793,87.755,87.755,295800002.0
2006-02-10 03:39:00,87.768,87.773,87.746,87.753,155500000.0
2006-02-10 03:40:00,87.753,87.779,87.752,87.768,287700000.0
2006-02-10 03:41:00,87.747,87.774,87.747,87.766,149500003.0
2006-02-10 03:42:00,87.741,87.764,87.738,87.743,166200000.0
2006-02-10 03:43:00,87.754,87.756,87.705,87.705,206699999.0
2006-02-10 03:44:00,87.762,87.767,87.736,87.741,247600002.0
2006-02-10 03:45:00,87.767,87.785,87.753,87.753,210799995.0
2006-02-10 03:46:00,87.752,87.771,87.742,87.757,203799997.0
2006-02-10 03:47:00,87.754,87.771,87.733,87.74,249199996.0
2006-02-10 03:48:00,87.745,87.745,87.72,87.74,195900000.0
2006-02-10 03:49:00,87.719,87.739,87.707,87.731,117899999.0
2006-02-10 03:50:00,87.716,87.726,87.693,87.696,145700001.0
2006-02-10 03:51:00,87.688,87.692,87.652,87.654,209899998.0
2006-02-10 03:52:00,87.642,87.655,87.617,87.64,163400001.0
2006-02-10 03:53:00,87.619,87.648,87.597,87.622,154000000.0
2006-02-10 03:54:00,87.647,87.653,87.627,87.631,285400000.0
2006-02-10 03:55:00,87.62,87.638,87.616,87.638,163000001.0
2006-02-10 03:56:00,87.604,87.626,87.58,87.609,225399999.0
2006-02-10 03:57:00,87.6,87.613,87.586,87.596,130699999.0
2006-02-10 03:58:00,87.586,87.619,87.586,87.604,165600000.0
2006-02-10 03:59:00,87.592,87.613,87.582,87.601,138100001.0
2006-02-10 04:00:00,87.605,87.613,87.573,87.595,313500000.0
2006-02-10 04:01:00,87.623,87.63,87.599,87.599,198499999.0
2006-02-10 04:02:00,87.586,87.617,87.58,87.592,135999998.0
2006-02-10 04:03:00,87.569,87.583,87.538,87.552,107299999.0
2006-02-10 04:04:00,87.553,87.568,87.544,87.553,274399997.0
2006-02-10 04:05:00,87.535,87.548,87.528,87.537,167599998.0
2006-02-10 04:06:00,87.53,87.557,87.518,87.541,151200000.0
2006-02-10 04:07:00,87.531,87.556,87.522,87.555,317400000.0
2006-02-10 04:08:00,87.539,87.539,87.492,87.498,179299998.0
2006-02-10 04:09:00,87.519,87.544,87.519,87.54,98100001.0
2006-02-10 04:10:00,87.543,87.543,87.512,87.515,64900001.0
2006-02-10 04:11:00,87.523,87.538,87.504,87.504,130800000.0
2006-02-10 04:12:00,87.505,87.539,87.505,87.524,197300000.0
2006-02-10 04:13:00,87.507,87.547,87.503,87.542,308100000.0
2006-02-10 04:14:00,87.541,87.561,87.537,87.537,198100001.0
2006-02-10 04:15:00,87.557,87.588,87.539,87.553,260100003.0
2006-02-10 04:16:00,87.551,87.567,87.531,87.55,269899999.0
2006-02-10 04:17:00,87.524,87.546,87.522,87.538,194600000.0
2006-02-10 04:18:00,87.53,87.545,87.502,87.528,125500001.0
2006-02-10 04:19:00,87.541,87.57,87.532,87.55,354600000.0
2006-02-10 04:20:00,87.568,87.568,87.538,87.544,108000002.0
2006-02-10 04:21:00,87.538,87.551,87.536,87.551,43499999.0
2006-02-10 04:22:00,87.537,87.558,87.531,87.538,99000001.0
2006-02-10 04:23:00,87.559,87.575,87.538,87.555,221000004.0
2006-02-10 04:24:00,87.533,87.582,87.533,87.582,167300000.0
2006-02-10 04:25:00,87.557,87.578,87.556,87.578,108300000.0
2006-02-10 04:26:00,87.563,87.583,87.562,87.575,119200001.0
2006-02-10 04:27:00,87.568,87.582,87.552,87.573,233499999.0
2006-02-10 04:28:00,87.565,87.594,87.565,87.594,133200000.0
2006-02-10 04:29:00,87.587,87.594,87.559,87.56,243200000.0
2006-02-10 04:30:00,87.573,87.6,87.573,87.589,209800002.0
2006-02-10 04:31:00,87.592,87.596,87.551,87.551,248599999.0
2006-02-10 04:32:00,87.552,87.567,87.54,87.54,122600001.0
2006-02-10 04:33:00,87.553,87.567,87.538,87.545,204399999.0
2006-02-10 04:34:00,87.542,87.585,87.542,87.575,218999999.0
2006-02-10 04:35:00,87.545,87.566,87.526,87.544,108300001.0
2006-02-10 04:36:00,87.543,87.555,87.528,87.528,55300001.0
2006-02-10 04:37:00,87.521,87.572,87.521,87.572,137299999.0
2006-02-10 04:38:00,87.59,87.593,87.57,87.576,167699996.0
2006-02-10 04:39:00,87.582,87.609,87.582,87.607,124100000.0
2006-02-10 04:40:00,87.603,87.621,87.592,87.606,199200002.0
2006-02-10 04:41:00,87.616,87.633,87.608,87.625,283599999.0
2006-02-10 04:42:00,87.614,87.627,87.586,87.598,261300002.0
2006-02-10 04:43:00,87.6,87.613,87.589,87.591,111200001.0
2006-02-10 04:44:00,87.607,87.607,87.577,87.587,226500002.0
2006-02-10 04:45:00,87.592,87.607,87.574,87.592,270800002.0
2006-02-10 04:46:00,87.597,87.611,87.581,87.593,264499998.0
2006-02-10 04:47:00,87.6,87.6,87.569,87.576,185400001.0
2006-02-10 04:48:00,87.578,87.583,87.56,87.562,221499997.0
2006-02-10 04:49:00,87.535,87.561,87.532,87.54,160799999.0
2006-02-10 04:50:00,87.532,87.565,87.532,87.552,153000000.0
2006-02-10 04:51:00,87.539,87.561,87.529,87.529,168399999.0
2006-02-10 04:52:00,87.544,87.563,87.517,87.548,198000000.0
2006-02-10 04:53:00,87.549,87.569,87.545,87.562,216300003.0
2006-02-10 04:54:00,87.563,87.565,87.528,87.549,253100002.0
2006-02-10 04:55:00,87.533,87.565,87.523,87.541,212899996.0
2006-02-10 04:56:00,87.533,87.546,87.518,87.534,195000000.0
2006-02-10 04:57:00,87.553,87.573,87.543,87.547,132299999.0
2006-02-10 04:58:00,87.559,87.578,87.54,87.55,296299993.0
2006-02-10 04:59:00,87.583,87.583,87.549,87.549,152799999.0
2006-02-10 05:00:00,87.567,87.577,87.555,87.565,193800002.0
2006-02-10 05:01:00,87.564,87.589,87.55,87.567,200100001.0
2006-02-10 05:02:00,87.573,87.585,87.558,87.56,183300000.0
2006-02-10 05:03:00,87.547,87.58,87.545,87.567,153800000.0
2006-02-10 05:04:00,87.566,87.583,87.559,87.57,246499994.0
2006-02-10 05:05:00,87.565,87.572,87.53,87.547,157500003.0
2006-02-10 05:06:00,87.572,87.58,87.553,87.553,301900002.0
2006-02-10 05:07:00,87.578,87.582,87.551,87.551,251700005.0
2006-02-10 05:08:00,87.563,87.586,87.546,87.558,196600000.0
2006-02-10 05:09:00,87.543,87.575,87.543,87.575,317900000.0
2006-02-10 05:10:00,87.568,87.576,87.549,87.554,251499998.0
2006-02-10 05:11:00,87.553,87.586,87.525,87.555,213000000.0
2006-02-10 05:12:00,87.57,87.581,87.551,87.556,163199997.0
2006-02-10 05:13:00,87.548,87.565,87.546,87.562,116700000.0
2006-02-10 05:14:00,87.556,87.567,87.531,87.539,255299997.0
2006-02-10 05:15:00,87.56,87.56,87.528,87.537,211099999.0
2006-02-10 05:16:00,87.543,87.579,87.542,87.578,164799996.0
2006-02-10 05:17:00,87.573,87.587,87.554,87.57,220699998.0
2006-02-10 05:18:00,87.565,87.572,87.549,87.553,108499997.0
2006-02-10 05:19:00,87.575,87.578,87.552,87.552,170899999.0
2006-02-10 05:20:00,87.578,87.595,87.555,87.555,282800000.0
2006-02-10 05:21:00,87.549,87.585,87.549,87.585,200300001.0
2006-02-10 05:22:00,87.588,87.588,87.553,87.561,261999997.0
2006-02-10 05:23:00,87.572,87.601,87.569,87.589,218399999.0
2006-02-10 05:24:00,87.597,87.611,87.583,87.593,157500001.0
2006-02-10 05:25:00,87.599,87.633,87.599,87.632,174599999.0
2006-02-10 05:26:00,87.615,87.643,87.615,87.643,141399997.0
2006-02-10 05:27:00,87.629,87.645,87.607,87.628,95400001.0
2006-02-10 05:28:00,87.637,87.637,87.6,87.618,202200001.0
2006-02-10 05:29:00,87.635,87.648,87.609,87.616,215800000.0
2006-02-10 05:30:00,87.617,87.632,87.597,87.597,174399998.0
2006-02-10 05:31:00,87.622,87.636,87.597,87.597,228300000.0
2006-02-10 05:32:00,87.621,87.628,87.603,87.606,210999997.0
2006-02-10 05:33:00,87.605,87.621,87.596,87.612,191700003.0
2006-02-10 05:34:00,87.611,87.636,87.6,87.622,173199999.0
2006-02-10 05:35:00,87.618,87.633,87.608,87.628,241900002.0
2006-02-10 05:36:00,87.622,87.628,87.594,87.594,170499996.0
2006-02-10 05:37:00,87.599,87.638,87.599,87.626,219599999.0
2006-02-10 05:38:00,87.613,87.626,87.592,87.625,310799997.0
2006-02-10 05:39:00,87.626,87.637,87.611,87.617,71500001.0
2006-02-10 05:40:00,87.643,87.645,87.618,87.645,136399999.0
2006-02-10 05:41:00,87.645,87.645,87.604,87.611,187800000.0
2006-02-10 05:42:00,87.643,87.658,87.624,87.624,140899996.0
2006-02-10 05:43:00,87.62,87.643,87.619,87.629,124999998.0
2006-02-10 05:44:00,87.617,87.636,87.606,87.617,141499998.0
2006-02-10 05:45:00,87.617,87.621,87.592,87.602,195899996.0
2006-02-10 05:46:00,87.6,87.619,87.581,87.607,121000000.0
2006-02-10 05:47:00,87.597,87.617,87.591,87.61,132600000.0
2006-02-10 05:48:00,87.586,87.606,87.576,87.606,185399996.0
2006-02-10 05:49:00,87.591,87.614,87.582,87.6,190900002.0
2006-02-10 05:50:00,87.617,87.63,87.596,87.596,190899999.0
2006-02-10 05:51:00,87.609,87.626,87.598,87.606,138500001.0
2006-02-10 05:52:00,87.592,87.592,87.554,87.567,140699999.0
2006-02-10 05:53:00,87.592,87.592,87.555,87.555,224300001.0
2006-02-10 05:54:00,87.565,87.612,87.565,87.603,160400000.0
2006-02-10 05:55:00,87.601,87.601,87.563,87.563,173300001.0
2006-02-10 05:56:00,87.595,87.62,87.59,87.602,232699999.0
2006-02-10 05:57:00,87.632,87.632,87.59,87.592,163599997.0
2006-02-10 05:58:00,87.609,87.621,87.595,87.605,144499998.0
2006-02-10 05:59:00,87.613,87.613,87.585,87.585,222500003.0
2006-02-10 06:00:00,87.596,87.597,87.561,87.561,170199997.0
2006-02-10 06:01:00,87.58,87.58,87.539,87.539,212199995.0
2006-02-10 06:02:00,87.538,87.569,87.526,87.534,150200002.0
2006-02-10 06:03:00,87.517,87.529,87.496,87.516,218200001.0
2006-02-10 06:04:00,87.521,87.53,87.497,87.516,176000000.0
2006-02-10 06:05:00,87.515,87.534,87.502,87.534,172600000.0
2006-02-10 06:06:00,87.53,87.535,87.498,87.509,108799999.0
2006-02-10 06:07:00,87.514,87.523,87.488,87.488,152300000.0
2006-02-10 06:08:00,87.513,87.528,87.493,87.528,137999999.0
2006-02-10 06:09:00,87.529,87.551,87.517,87.525,281299997.0
2006-02-10 06:10:00,87.527,87.548,87.516,87.54,168399999.0
2006-02-10 06:11:00,87.534,87.548,87.523,87.548,142400001.0
2006-02-10 06:12:00,87.532,87.557,87.532,87.557,136900000.0
2006-02-10 06:13:00,87.536,87.555,87.527,87.549,148600000.0
2006-02-10 06:14:00,87.547,87.568,87.533,87.533,173200001.0
2006-02-10 06:15:00,87.534,87.551,87.527,87.539,60500000.0
2006-02-10 06:16:00,87.519,87.548,87.519,87.544,218599997.0
2006-02-10 06:17:00,87.533,87.551,87.521,87.545,204399998.0
2006-02-10 06:18:00,87.544,87.545,87.515,87.517,287599997.0
2006-02-10 06:19:00,87.529,87.563,87.528,87.547,128500000.0
2006-02-10 06:20:00,87.538,87.559,87.538,87.555,167999996.0
2006-02-10 06:21:00,87.553,87.559,87.529,87.544,134200000.0
2006-02-10 06:22:00,87.558,87.558,87.527,87.536,330000002.0
2006-02-10 06:23:00,87.541,87.56,87.54,87.555,153500000.0
2006-02-10 06:24:00,87.537,87.554,87.522,87.551,237199999.0
2006-02-10 06:25:00,87.556,87.576,87.556,87.576,220399999.0
2006-02-10 06:26:00,87.568,87.576,87.538,87.538,84200000.0
2006-02-10 06:27:00,87.532,87.558,87.532,87.549,185700002.0
2006-02-10 06:28:00,87.549,87.565,87.546,87.565,57200000.0
2006-02-10 06:29:00,87.567,87.581,87.55,87.578,168400003.0
2006-02-10 06:30:00,87.557,87.579,87.556,87.569,176500001.0
2006-02-10 06:31:00,87.551,87.576,87.548,87.566,200700001.0
2006-02-10 06:32:00,87.566,87.576,87.545,87.563,136599999.0
2006-02-10 06:33:00,87.578,87.599,87.552,87.576,153100000.0
2006-02-10 06:34:00,87.583,87.612,87.579,87.589,99100001.0
2006-02-10 06:35:00,87.586,87.592,87.567,87.579,220499995.0
2006-02-10 06:36:00,87.587,87.591,87.572,87.572,110699998.0
2006-02-10 06:37:00,87.586,87.589,87.566,87.566,143399998.0
2006-02-10 06:38:00,87.577,87.59,87.565,87.587,260300001.0
2006-02-10 06:39:00,87.569,87.591,87.566,87.591,211699999.0
2006-02-10 06:40:00,87.595,87.595,87.557,87.557,211399997.0
2006-02-10 06:41:00,87.579,87.594,87.568,87.579,143199999.0
2006-02-10 06:42:00,87.579,87.592,87.56,87.576,272199999.0
2006-02-10 06:43:00,87.586,87.586,87.557,87.562,333299997.0
2006-02-10 06:44:00,87.581,87.587,87.562,87.562,196200001.0
2006-02-10 06:45:00,87.562,87.574,87.551,87.552,151600002.0
2006-02-10 06:46:00,87.572,87.577,87.554,87.554,108800001.0
2006-02-10 06:47:00,87.565,87.579,87.549,87.559,130600002.0
2006-02-10 06:48:00,87.573,87.586,87.554,87.557,162499999.0
2006-02-10 06:49:00,87.555,87.579,87.552,87.568,305600004.0
2006-02-10 06:50:00,87.561,87.571,87.544,87.547,79900000.0
2006-02-10 06:51:00,87.561,87.567,87.538,87.544,172900000.0
2006-02-10 06:52:00,87.544,87.567,87.532,87.554,175599999.0
2006-02-10 06:53:00,87.555,87.555,87.528,87.535,218600002.0
2006-02-10 06:54:00,87.545,87.558,87.535,87.551,201299996.0
2006-02-10 06:55:00,87.539,87.564,87.539,87.552,118899998.0
2006-02-10 06:56:00,87.548,87.55,87.525,87.538,199400004.0
2006-02-10 06:57:00,87.548,87.555,87.527,87.539,192400000.0
2006-02-10 06:58:00,87.529,87.548,87.514,87.537,149900000.0
2006-02-10 06:59:00,87.537,87.541,87.509,87.526,164100000.0
2006-02-10 07:00:00,87.531,87.531,87.491,87.491,159399998.0
2006-02-10 07:01:00,87.485,87.499,87.449,87.449,212899998.0
2006-02-10 07:02:00,87.457,87.473,87.447,87.47,242600002.0
2006-02-10 07:03:00,87.454,87.471,87.439,87.443,310899997.0
2006-02-10 07:04:00,87.475,87.489,87.469,87.472,202399996.0
2006-02-10 07:05:00,87.477,87.503,87.477,87.503,236499999.0
2006-02-10 07:06:00,87.512,87.526,87.5,87.504,115799999.0
2006-02-10 07:07:00,87.487,87.509,87.461,87.507,149200000.0
2006-02-10 07:08:00,87.488,87.503,87.469,87.477,85200000.0
2006-02-10 07:09:00,87.494,87.517,87.478,87.495,179400000.0
2006-02-10 07:10:00,87.503,87.503,87.465,87.465,125300000.0
2006-02-10 07:11:00,87.487,87.493,87.466,87.467,118099999.0
2006-02-10 07:12:00,87.49,87.502,87.475,87.487,137000003.0
2006-02-10 07:13:00,87.476,87.493,87.467,87.49,192499999.0
2006-02-10 07:14:00,87.492,87.492,87.463,87.463,165799999.0
2006-02-10 07:15:00,87.451,87.482,87.436,87.457,163200001.0
2006-02-10 07:16:00,87.433,87.48,87.433,87.471,222399999.0
2006-02-10 07:17:00,87.473,87.478,87.455,87.478,139900000.0
2006-02-10 07:18:00,87.482,87.482,87.451,87.453,106400000.0
2006-02-10 07:19:00,87.482,87.488,87.455,87.475,248900000.0
2006-02-10 07:20:00,87.489,87.5,87.47,87.47,187600001.0
2006-02-10 07:21:00,87.479,87.479,87.439,87.439,176599997.0
2006-02-10 07:22:00,87.452,87.462,87.432,87.45,232899996.0
2006-02-10 07:23:00,87.417,87.448,87.402,87.418,190300000.0
2006-02-10 07:24:00,87.402,87.411,87.371,87.389,104999999.0
2006-02-10 07:25:00,87.388,87.388,87.338,87.341,307600002.0
2006-02-10 07:26:00,87.33,87.342,87.289,87.337,277000001.0
2006-02-10 07:27:00,87.345,87.378,87.342,87.376,107200000.0
2006-02-10 07:28:00,87.383,87.391,87.335,87.335,230499999.0
2006-02-10 07:29:00,87.337,87.354,87.31,87.322,124900000.0
2006-02-10 07:30:00,87.299,87.323,87.29,87.3,116400001.0
2006-02-10 07:31:00,87.263,87.295,87.261,87.286,174299999.0
2006-02-10 07:32:00,87.284,87.302,87.27,87.286,162100002.0
2006-02-10 07:33:00,87.289,87.325,87.27,87.303,201700000.0
2006-02-10 07:34:00,87.326,87.335,87.307,87.314,260100000.0
2006-02-10 07:35:00,87.328,87.335,87.285,87.29,298400002.0
2006-02-10 07:36:00,87.306,87.307,87.274,87.283,180700000.0
2006-02-10 07:37:00,87.296,87.316,87.272,87.297,136900000.0
2006-02-10 07:38:00,87.285,87.297,87.266,87.277,151399998.0
2006-02-10 07:39:00,87.286,87.301,87.249,87.265,157699999.0
2006-02-10 07:40:00,87.261,87.288,87.251,87.276,183300000.0
2006-02-10 07:41:00,87.28,87.291,87.263,87.266,175199998.0
2006-02-10 07:42:00,87.285,87.288,87.264,87.264,259499999.0
2006-02-10 07:43:00,87.259,87.278,87.248,87.263,198599999.0
2006-02-10 07:44:00,87.256,87.258,87.228,87.243,161499999.0
2006-02-10 07:45:00,87.236,87.265,87.235,87.253,192599998.0
2006-02-10 07:46:00,87.236,87.263,87.208,87.248,216399998.0
2006-02-10 07:47:00,87.242,87.266,87.227,87.266,273999997.0
2006-02-10 07:48:00,87.247,87.272,87.234,87.272,241700000.0
2006-02-10 07:49:00,87.263,87.289,87.252,87.288,234299996.0
2006-02-10 07:50:00,87.288,87.307,87.239,87.273,273699999.0
2006-02-10 07:51:00,87.299,87.314,87.285,87.298,174699999.0
2006-02-10 07:52:00,87.303,87.335,87.29,87.33,122300001.0
2006-02-10 07:53:00,87.338,87.363,87.317,87.353,203799999.0
2006-02-10 07:54:00,87.347,87.347,87.312,87.32,187200002.0
2006-02-10 07:55:00,87.327,87.36,87.327,87.359,224599997.0
2006-02-10 07:56:00,87.336,87.353,87.32,87.345,152299999.0
2006-02-10 07:57:00,87.341,87.341,87.319,87.329,142400002.0
2006-02-10 07:58:00,87.336,87.34,87.311,87.311,97800000.0
2006-02-10 07:59:00,87.318,87.32,87.285,87.298,144200001.0
2006-02-10 08:00:00,87.311,87.311,87.278,87.29,146800000.0
2006-02-10 08:01:00,87.322,87.331,87.296,87.307,217800000.0
2006-02-10 08:02:00,87.282,87.304,87.275,87.291,145700000.0
2006-02-10 08:03:00,87.263,87.282,87.256,87.282,115300000.0
2006-02-10 08:04:00,87.28,87.283,87.253,87.265,181000001.0
2006-02-10 08:05:00,87.287,87.292,87.254,87.258,304100002.0
2006-02-10 08:06:00,87.289,87.303,87.276,87.28,206699999.0
2006-02-10 08:07:00,87.275,87.302,87.255,87.272,273299998.0
2006-02-10 08:08:00,87.27,87.31,87.27,87.31,108500001.0
2006-02-10 08:09:00,87.291,87.336,87.291,87.332,232699999.0
2006-02-10 08:10:00,87.304,87.331,87.297,87.33,77600000.0
2006-02-10 08:11:00,87.293,87.32,87.293,87.311,149099999.0
2006-02-10 08:12:00,87.294,87.318,87.289,87.318,258799999.0
2006-02-10 08:13:00,87.304,87.323,87.296,87.317,161100000.0
2006-02-10 08:14:00,87.31,87.31,87.287,87.304,160600001.0
2006-02-10 08:15:00,87.298,87.31,87.271,87.295,135899999.0
2006-02-10 08:16:00,87.309,87.347,87.291,87.327,224500001.0
2006-02-10 08:17:00,87.343,87.359,87.324,87.34,201700002.0
2006-02-10 08:18:00,87.337,87.34,87.322,87.322,120899999.0
2006-02-10 08:19:00,87.327,87.327,87.295,87.299,174499995.0
2006-02-10 08:20:00,87.318,87.333,87.306,87.312,166600001.0
2006-02-10 08:21:00,87.308,87.331,87.298,87.299,268299996.0
2006-02-10 08:22:00,87.297,87.316,87.29,87.31,133799999.0
2006-02-10 08:23:00,87.279,87.316,87.279,87.316,152199998.0
2006-02-10 08:24:00,87.313,87.313,87.289,87.296,190900001.0
2006-02-10 08:25:00,87.287,87.312,87.264,87.286,183700000.0
2006-02-10 08:26:00,87.275,87.275,87.248,87.252,100900002.0
2006-02-10 08:27:00,87.253,87.253,87.211,87.211,135300000.0
2006-02-10 08:28:00,87.217,87.25,87.217,87.249,280199996.0
2006-02-10 08:29:00,87.248,87.252,87.226,87.239,243300000.0
2006-02-10 08:30:00,87.222,87.24,87.186,87.194,259799997.0
2006-02-10 08:31:00,87.19,87.214,87.18,87.19,262699999.0
2006-02-10 08:32:00,87.197,87.221,87.191,87.21,260599995.0
2006-02-10 08:33:00,87.208,87.208,87.181,87.192,238500002.0
2006-02-10 08:34:00,87.175,87.216,87.175,87.204,227500000.0
2006-02-10 08:35:00,87.194,87.223,87.193,87.215,195200002.0
2006-02-10 08:36:00,87.217,87.217,87.18,87.181,122000000.0
2006-02-10 08:37:00,87.219,87.226,87.202,87.205,188900001.0
2006-02-10 08:38:00,87.218,87.231,87.202,87.222,160799997.0
2006-02-10 08:39:00,87.212,87.212,87.182,87.19,129199999.0
2006-02-10 08:40:00,87.197,87.212,87.183,87.194,192999999.0
2006-02-10 08:41:00,87.197,87.219,87.189,87.214,80600000.0
2006-02-10 08:42:00,87.216,87.241,87.216,87.241,158099999.0
2006-02-10 08:43:00,87.247,87.27,87.234,87.258,158399998.0
2006-02-10 08:44:00,87.242,87.266,87.223,87.233,221799999.0
2006-02-10 08:45:00,87.208,87.225,87.205,87.222,96600000.0
2006-02-10 08:46:00,87.192,87.21,87.186,87.205,149899997.0
2006-02-10 08:47:00,87.193,87.231,87.193,87.23,195699999.0
2006-02-10 08:48:00,87.23,87.23,87.192,87.192,135199998.0
2006-02-10 08:49:00,87.197,87.226,87.197,87.22,193900000.0
2006-02-10 08:50:00,87.212,87.222,87.193,87.212,172999999.0
2006-02-10 08:51:00,87.218,87.221,87.19,87.19,273800000.0
2006-02-10 08:52:00,87.219,87.219,87.194,87.194,122900000.0
2006-02-10 08:53:00,87.21,87.246,87.197,87.232,293199994.0
2006-02-10 08:54:00,87.248,87.263,87.219,87.246,82700000.0
2006-02-10 08:55:00,87.241,87.258,87.237,87.252,111600001.0
2006-02-10 08:56:00,87.235,87.252,87.217,87.228,158299999.0
2006-02-10 08:57:00,87.215,87.238,87.213,87.238,290499999.0
2006-02-10 08:58:00,87.221,87.246,87.221,87.246,131300000.0
2006-02-10 08:59:00,87.246,87.26,87.239,87.255,285300001.0
2006-02-10 09:00:00,87.252,87.267,87.22,87.22,343300002.0
2006-02-10 09:01:00,87.195,87.213,87.184,87.213,198000001.0
2006-02-10 09:02:00,87.215,87.233,87.206,87.23,152799999.0
2006-02-10 09:03:00,87.243,87.263,87.23,87.236,264099998.0
2006-02-10 09:04:00,87.241,87.243,87.199,87.199,364899997.0
2006-02-10 09:05:00,87.222,87.237,87.209,87.213,269200001.0
2006-02-10 09:06:00,87.211,87.245,87.206,87.245,189400002.0
2006-02-10 09:07:00,87.239,87.261,87.232,87.259,182000001.0
2006-02-10 09:08:00,87.257,87.262,87.211,87.219,198400000.0
2006-02-10 09:09:00,87.228,87.228,87.201,87.211,98500000.0
2006-02-10 09:10:00,87.222,87.237,87.206,87.215,140100002.0
2006-02-10 09:11:00,87.228,87.233,87.205,87.205,173299999.0
2006-02-10 09:12:00,87.22,87.245,87.214,87.233,174799999.0
2006-02-10 09:13:00,87.227,87.246,87.218,87.237,254999999.0
2006-02-10 09:14:00,87.24,87.25,87.217,87.222,183699998.0
2006-02-10 09:15:00,87.23,87.263,87.23,87.257,185699999.0
2006-02-10 09:16:00,87.236,87.258,87.229,87.253,339500004.0
2006-02-10 09:17:00,87.239,87.256,87.221,87.248,189100000.0
2006-02-10 09:18:00,87.236,87.253,87.228,87.249,79499999.0
2006-02-10 09:19:00,87.24,87.264,87.234,87.252,133800000.0
2006-02-10 09:20:00,87.247,87.265,87.234,87.265,184900000.0
2006-02-10 09:21:00,87.251,87.267,87.204,87.217,154100002.0
2006-02-10 09:22:00,87.206,87.218,87.176,87.202,203299999.0
2006-02-10 09:23:00,87.196,87.218,87.188,87.208,203399999.0
2006-02-10 09:24:00,87.188,87.217,87.179,87.217,117100000.0
2006-02-10 09:25:00,87.222,87.238,87.19,87.2,202099996.0
2006-02-10 09:26:00,87.191,87.199,87.119,87.119,315599996.0
2006-02-10 09:27:00,87.106,87.119,87.076,87.082,163099999.0
2006-02-10 09:28:00,87.072,87.106,87.067,87.106,168399997.0
2006-02-10 09:29:00,87.115,87.124,87.096,87.1,189400000.0
2006-02-10 09:30:00,87.101,87.122,87.068,87.086,235400002.0
2006-02-10 09:31:00,87.077,87.109,87.077,87.106,217599997.0
2006-02-10 09:32:00,87.12,87.157,87.11,87.142,84299999.0
2006-02-10 09:33:00,87.153,87.16,87.135,87.141,194699996.0
2006-02-10 09:34:00,87.143,87.146,87.122,87.127,126699996.0
2006-02-10 09:35:00,87.128,87.145,87.125,87.14,109399998.0
2006-02-10 09:36:00,87.127,87.15,87.114,87.125,142499998.0
2006-02-10 09:37:00,87.091,87.119,87.09,87.106,136900000.0
2006-02-10 09:38:00,87.1,87.122,87.091,87.104,165899997.0
2006-02-10 09:39:00,87.111,87.127,87.097,87.127,169599998.0
2006-02-10 09:40:00,87.115,87.124,87.096,87.105,178800000.0
2006-02-10 09:41:00,87.126,87.127,87.083,87.095,106100002.0
2006-02-10 09:42:00,87.098,87.124,87.095,87.108,127899999.0
2006-02-10 09:43:00,87.077,87.095,87.043,87.078,285899997.0
2006-02-10 09:44:00,87.089,87.092,87.052,87.074,187000001.0
2006-02-10 09:45:00,87.08,87.106,87.08,87.104,137900003.0
2006-02-10 09:46:00,87.082,87.113,87.076,87.088,266100000.0
2006-02-10 09:47:00,87.081,87.093,87.057,87.057,145800004.0
2006-02-10 09:48:00,87.063,87.078,87.045,87.065,273899996.0
2006-02-10 09:49:00,87.067,87.077,87.045,87.058,165399998.0
2006-02-10 09:50:00,87.049,87.049,87.016,87.026,188300002.0
2006-02-10 09:51:00,87.003,87.045,87.003,87.042,132500001.0
2006-02-10 09:52:00,87.039,87.039,87.017,87.018,91600000.0
2006-02-10 09:53:00,87.039,87.042,87.02,87.03,283300002.0
2006-02-10 09:54:00,87.048,87.075,87.031,87.06,175600000.0
2006-02-10 09:55:00,87.051,87.069,87.014,87.032,254700000.0
2006-02-10 09:56:00,87.04,87.059,87.03,87.04,150799996.0
2006-02-10 09:57:00,87.028,87.048,87.009,87.034,133199999.0
2006-02-10 09:58:00,87.038,87.063,87.029,87.04,217500005.0
2006-02-10 09:59:00,87.041,87.043,87.02,87.021,159000001.0
2006-02-10 10:00:00,87.027,87.049,87.01,87.022,151699999.0
2006-02-10 10:01:00,87.008,87.042,87.008,87.039,132299997.0
2006-02-10 10:02:00,87.041,87.07,87.028,87.05,153300001.0
2006-02-10 10:03:00,87.082,87.111,87.079,87.111,217800001.0
2006-02-10 10:04:00,87.099,87.1,87.078,87.088,181900000.0
2006-02-10 10:05:00,87.088,87.088,87.055,87.074,84899999.0
2006-02-10 10:06:00,87.069,87.091,87.057,87.077,188699999.0
2006-02-10 10:07:00,87.069,87.113,87.069,87.084,224399999.0
2006-02-10 10:08:00,87.067,87.084,87.054,87.077,197399998.0
2006-02-10 10:09:00,87.069,87.1,87.069,87.088,282299994.0
2006-02-10 10:10:00,87.09,87.097,87.065,87.071,167300001.0
2006-02-10 10:11:00,87.083,87.097,87.075,87.097,164499997.0
2006-02-10 10:12:00,87.086,87.119,87.086,87.119,107699999.0
2006-02-10 10:13:00,87.124,87.14,87.107,87.123,174500000.0
2006-02-10 10:14:00,87.127,87.148,87.114,87.133,187300004.0
2006-02-10 10:15:00,87.134,87.156,87.134,87.149,153499998.0
2006-02-10 10:16:00,87.139,87.145,87.119,87.123,178599998.0
2006-02-10 10:17:00,87.122,87.159,87.122,87.155,202599999.0
2006-02-10 10:18:00,87.138,87.155,87.125,87.138,160099999.0
2006-02-10 10:19:00,87.112,87.137,87.108,87.124,153799997.0
2006-02-10 10:20:00,87.11,87.123,87.11,87.117,39199999.0
2006-02-10 10:21:00,87.09,87.115,87.09,87.11,132000000.0
2006-02-10 10:22:00,87.083,87.124,87.083,87.122,275899995.0
2006-02-10 10:23:00,87.139,87.159,87.13,87.13,223899999.0
2006-02-10 10:24:00,87.134,87.152,87.106,87.127,228699994.0
2006-02-10 10:25:00,87.119,87.136,87.107,87.136,203699997.0
2006-02-10 10:26:00,87.117,87.15,87.116,87.134,114300001.0
2006-02-10 10:27:00,87.154,87.171,87.136,87.153,305999997.0
2006-02-10 10:28:00,87.152,87.191,87.142,87.191,117700001.0
2006-02-10 10:29:00,87.198,87.206,87.165,87.192,261899997.0
2006-02-10 10:30:00,87.202,87.267,87.199,87.241,237400002.0
2006-02-10 10:31:00,87.243,87.261,87.206,87.227,224900000.0
2006-02-10 10:32:00,87.221,87.243,87.208,87.23,119500001.0
2006-02-10 10:33:00,87.224,87.243,87.212,87.225,121200000.0
2006-02-10 10:34:00,87.236,87.25,87.199,87.215,182799997.0
2006-02-10 10:35:00,87.228,87.238,87.206,87.217,230000001.0
2006-02-10 10:36:00,87.23,87.241,87.217,87.225,233800001.0
2006-02-10 10:37:00,87.241,87.241,87.212,87.212,140099998.0
2006-02-10 10:38:00,87.217,87.225,87.202,87.208,255599997.0
2006-02-10 10:39:00,87.227,87.237,87.202,87.21,245699996.0
2006-02-10 10:40:00,87.24,87.244,87.218,87.243,246299998.0
2006-02-10 10:41:00,87.245,87.275,87.241,87.26,314899996.0
2006-02-10 10:42:00,87.237,87.266,87.226,87.238,230099999.0
2006-02-10 10:43:00,87.218,87.263,87.218,87.26,264100000.0
2006-02-10 10:44:00,87.265,87.281,87.247,87.27,362500000.0
2006-02-10 10:45:00,87.268,87.287,87.258,87.267,199600001.0
2006-02-10 10:46:00,87.274,87.3,87.274,87.281,261899999.0
2006-02-10 10:47:00,87.283,87.283,87.251,87.251,186899997.0
2006-02-10 10:48:00,87.263,87.28,87.254,87.277,197500002.0
2006-02-10 10:49:00,87.27,87.285,87.261,87.273,201100004.0
2006-02-10 10:50:00,87.262,87.272,87.229,87.257,214099994.0
2006-02-10 10:51:00,87.263,87.266,87.24,87.244,157800002.0
2006-02-10 10:52:00,87.261,87.261,87.227,87.235,174000002.0
2006-02-10 10:53:00,87.244,87.257,87.227,87.247,154100001.0
2006-02-10 10:54:00,87.236,87.256,87.23,87.238,164600001.0
2006-02-10 10:55:00,87.233,87.246,87.209,87.242,217300001.0
2006-02-10 10:56:00,87.255,87.263,87.238,87.249,262199997.0
2006-02-10 10:57:00,87.254,87.272,87.239,87.249,73700000.0
2006-02-10 10:58:00,87.242,87.243,87.22,87.22,124600000.0
2006-02-10 10:59:00,87.214,87.237,87.203,87.212,196400000.0
2006-02-10 11:00:00,87.191,87.206,87.149,87.193,181400000.0
2006-02-10 11:01:00,87.197,87.216,87.194,87.208,272400003.0
2006-02-10 11:02:00,87.202,87.209,87.181,87.196,131100000.0
2006-02-10 11:03:00,87.182,87.216,87.182,87.216,186500002.0
2006-02-10 11:04:00,87.21,87.21,87.194,87.2,140199999.0
2006-02-10 11:05:00,87.207,87.211,87.19,87.19,131299998.0
2006-02-10 11:06:00,87.184,87.211,87.176,87.181,186400001.0
2006-02-10 11:07:00,87.17,87.205,87.165,87.202,193499999.0
2006-02-10 11:08:00,87.185,87.214,87.181,87.207,144500000.0
2006-02-10 11:09:00,87.198,87.213,87.173,87.19,184600000.0
2006-02-10 11:10:00,87.19,87.22,87.178,87.202,177900000.0
2006-02-10 11:11:00,87.219,87.233,87.205,87.21,129499996.0
2006-02-10 11:12:00,87.221,87.221,87.192,87.206,289499999.0
2006-02-10 11:13:00,87.211,87.233,87.201,87.233,226300003.0
2006-02-10 11:14:00,87.224,87.237,87.207,87.237,146200000.0
2006-02-10 11:15:00,87.227,87.25,87.216,87.229,164999998.0
2006-02-10 11:16:00,87.233,87.246,87.217,87.231,90900000.0
2006-02-10 11:17:00,87.246,87.263,87.222,87.248,202299998.0
2006-02-10 11:18:00,87.257,87.265,87.232,87.232,252699999.0
2006-02-10 11:19:00,87.247,87.257,87.224,87.224,270999996.0
2006-02-10 11:20:00,87.251,87.262,87.226,87.241,183500001.0
2006-02-10 11:21:00,87.251,87.255,87.238,87.238,147500003.0
2006-02-10 11:22:00,87.252,87.266,87.234,87.234,165600000.0
2006-02-10 11:23:00,87.231,87.258,87.226,87.258,115700000.0
2006-02-10 11:24:00,87.253,87.273,87.252,87.273,161000002.0
2006-02-10 11:25:00,87.275,87.281,87.251,87.257,147400002.0
2006-02-10 11:26:00,87.242,87.259,87.228,87.241,142800002.0
2006-02-10 11:27:00,87.216,87.24,87.216,87.222,147700000.0
2006-02-10 11:28:00,87.235,87.235,87.19,87.19,169399998.0
2006-02-10 11:29:00,87.215,87.226,87.2,87.212,293999999.0
2006-02-10 11:30:00,87.203,87.214,87.189,87.2,145799999.0
2006-02-10 11:31:00,87.202,87.206,87.184,87.201,96100000.0
2006-02-10 11:32:00,87.177,87.213,87.177,87.203,185899999.0
2006-02-10 11:33:00,87.191,87.217,87.187,87.205,232800002.0
2006-02-10 11:34:00,87.217,87.217,87.191,87.197,149800000.0
2006-02-10 11:35:00,87.215,87.215,87.173,87.173,188900001.0
2006-02-10 11:36:00,87.203,87.217,87.192,87.203,177500000.0
2006-02-10 11:37:00,87.208,87.213,87.195,87.2,330799999.0
2006-02-10 11:38:00,87.189,87.22,87.189,87.219,302699995.0
2006-02-10 11:39:00,87.213,87.225,87.191,87.21,130000000.0
2006-02-10 11:40:00,87.186,87.232,87.186,87.222,130800002.0
2006-02-10 11:41:00,87.23,87.244,87.218,87.227,208000000.0
2006-02-10 11:42:00,87.223,87.24,87.209,87.225,249899995.0
2006-02-10 11:43:00,87.211,87.231,87.199,87.218,173700000.0
2006-02-10 11:44:00,87.212,87.227,87.2,87.216,192999998.0
2006-02-10 11:45:00,87.213,87.216,87.178,87.2,151300000.0
2006-02-10 11:46:00,87.198,87.214,87.193,87.207,205200001.0
2006-02-10 11:47:00,87.191,87.211,87.18,87.202,185699999.0
2006-02-10 11:48:00,87.205,87.205,87.163,87.163,192999996.0
2006-02-10 11:49:00,87.148,87.175,87.146,87.168,128600000.0
2006-02-10 11:50:00,87.152,87.171,87.145,87.145,148199998.0
2006-02-10 11:51:00,87.159,87.164,87.129,87.132,343299996.0
2006-02-10 11:52:00,87.13,87.146,87.108,87.108,305900002.0
2006-02-10 11:53:00,87.094,87.119,87.026,87.055,119600000.0
2006-02-10 11:54:00,87.056,87.056,86.992,87.028,240199998.0
2006-02-10 11:55:00,87.05,87.092,87.05,87.083,177500002.0
2006-02-10 11:56:00,87.065,87.091,87.065,87.074,146699997.0
2006-02-10 11:57:00,87.101,87.101,87.062,87.063,162999998.0
2006-02-10 11:58:00,87.083,87.095,87.07,87.083,92999998.0
2006-02-10 11:59:00,87.095,87.111,87.079,87.09,196500000.0
2006-02-10 12:00:00,87.103,87.198,87.103,87.198,314900000.0
2006-02-10 12:01:00,87.171,87.188,87.145,87.152,121800003.0
2006-02-10 12:02:00,87.144,87.162,87.12,87.142,273899999.0
2006-02-10 12:03:00,87.116,87.134,87.088,87.118,123099997.0
2006-02-10 12:04:00,87.108,87.133,87.101,87.124,148399998.0
2006-02-10 12:05:00,87.127,87.132,87.11,87.111,161000002.0
2006-02-10 12:06:00,87.112,87.13,87.101,87.128,163000000.0
2006-02-10 12:07:00,87.11,87.138,87.075,87.138,214500000.0
2006-02-10 12:08:00,87.135,87.144,87.113,87.113,161999999.0
2006-02-10 12:09:00,87.119,87.16,87.119,87.16,173099996.0
2006-02-10 12:10:00,87.159,87.159,87.136,87.136,99600000.0
2006-02-10 12:11:00,87.149,87.161,87.131,87.143,187300000.0
2006-02-10 12:12:00,87.165,87.187,87.165,87.187,148299999.0
2006-02-10 12:13:00,87.186,87.196,87.154,87.154,186899999.0
2006-02-10 12:14:00,87.149,87.171,87.135,87.147,228699998.0
2006-02-10 12:15:00,87.144,87.177,87.144,87.166,76100000.0
2006-02-10 12:16:00,87.127,87.149,87.12,87.134,155700001.0
2006-02-10 12:17:00,87.138,87.138,87.112,87.112,143899998.0
2006-02-10 12:18:00,87.122,87.126,87.106,87.113,137400001.0
2006-02-10 12:19:00,87.119,87.128,87.101,87.103,170799999.0
2006-02-10 12:20:00,87.118,87.136,87.097,87.121,266099998.0
2006-02-10 12:21:00,87.13,87.139,87.106,87.106,232899998.0
2006-02-10 12:22:00,87.127,87.179,87.127,87.159,138900001.0
2006-02-10 12:23:00,87.178,87.185,87.139,87.17,171800001.0
2006-02-10 12:24:00,87.193,87.205,87.171,87.171,191700002.0
2006-02-10 12:25:00,87.187,87.192,87.158,87.175,247799998.0
2006-02-10 12:26:00,87.18,87.204,87.171,87.191,127099999.0
2006-02-10 12:27:00,87.2,87.234,87.188,87.216,200299998.0
2006-02-10 12:28:00,87.233,87.242,87.196,87.196,221100002.0
2006-02-10 12:29:00,87.191,87.215,87.182,87.212,191300001.0
2006-02-10 12:30:00,87.21,87.239,87.201,87.201,262500002.0
2006-02-10 12:31:00,87.226,87.226,87.195,87.195,131700000.0
2006-02-10 12:32:00,87.233,87.248,87.214,87.214,173100000.0
2006-02-10 12:33:00,87.203,87.24,87.203,87.223,257499998.0
2006-02-10 12:34:00,87.232,87.232,87.204,87.204,122700000.0
2006-02-10 12:35:00,87.214,87.227,87.203,87.216,206700005.0
2006-02-10 12:36:00,87.194,87.212,87.174,87.208,276300001.0
2006-02-10 12:37:00,87.185,87.202,87.176,87.199,192899999.0
2006-02-10 12:38:00,87.196,87.22,87.191,87.202,103600000.0
2006-02-10 12:39:00,87.237,87.25,87.22,87.222,276799995.0
2006-02-10 12:40:00,87.201,87.23,87.197,87.23,187199998.0
2006-02-10 12:41:00,87.201,87.217,87.182,87.195,173199997.0
2006-02-10 12:42:00,87.191,87.194,87.172,87.192,146400001.0
2006-02-10 12:43:00,87.193,87.205,87.175,87.177,287100000.0
2006-02-10 12:44:00,87.2,87.205,87.181,87.201,289000005.0
2006-02-10 12:45:00,87.212,87.212,87.189,87.197,114500002.0
2006-02-10 12:46:00,87.184,87.214,87.184,87.214,151000003.0
2006-02-10 12:47:00,87.203,87.219,87.144,87.211,142600001.0
2006-02-10 12:48:00,87.216,87.253,87.214,87.253,154399999.0
2006-02-10 12:49:00,87.238,87.253,87.218,87.225,289499997.0
2006-02-10 12:50:00,87.218,87.246,87.206,87.233,133199999.0
2006-02-10 12:51:00,87.242,87.257,87.222,87.236,227899996.0
2006-02-10 12:52:00,87.251,87.275,87.233,87.26,175599999.0
2006-02-10 12:53:00,87.266,87.273,87.231,87.231,185400002.0
2006-02-10 12:54:00,87.262,87.263,87.239,87.247,165400000.0
2006-02-10 12:55:00,87.269,87.302,87.269,87.302,181200001.0
2006-02-10 12:56:00,87.303,87.333,87.3,87.31,98599998.0
2006-02-10 12:57:00,87.302,87.345,87.302,87.345,162499998.0
2006-02-10 12:58:00,87.354,87.367,87.345,87.366,267700002.0
2006-02-10 12:59:00,87.364,87.373,87.342,87.358,320200005.0
2006-02-10 13:00:00,87.37,87.379,87.358,87.365,155199996.0
2006-02-10 13:01:00,87.34,87.358,87.331,87.351,201899997.0
2006-02-10 13:02:00,87.335,87.36,87.329,87.355,185799997.0
2006-02-10 13:03:00,87.36,87.36,87.317,87.328,236299998.0
2006-02-10 13:04:00,87.341,87.341,87.321,87.321,208399992.0
2006-02-10 13:05:00,87.326,87.369,87.326,87.363,179800000.0
2006-02-10 13:06:00,87.369,87.376,87.345,87.363,257100001.0
2006-02-10 13:07:00,87.375,87.375,87.313,87.315,135400001.0
2006-02-10 13:08:00,87.341,87.341,87.301,87.324,180700000.0
2006-02-10 13:09:00,87.306,87.327,87.281,87.293,357699996.0
2006-02-10 13:10:00,87.3,87.344,87.3,87.341,232500000.0
2006-02-10 13:11:00,87.318,87.345,87.318,87.345,132300000.0
2006-02-10 13:12:00,87.337,87.357,87.317,87.356,193099999.0
2006-02-10 13:13:00,87.361,87.361,87.323,87.33,225699999.0
2006-02-10 13:14:00,87.345,87.345,87.309,87.321,145600001.0
2006-02-10 13:15:00,87.327,87.344,87.321,87.343,249699997.0
2006-02-10 13:16:00,87.331,87.354,87.329,87.34,228599996.0
2006-02-10 13:17:00,87.325,87.328,87.301,87.314,222399999.0
2006-02-10 13:18:00,87.305,87.321,87.296,87.31,102100000.0
2006-02-10 13:19:00,87.305,87.327,87.293,87.307,317900001.0
2006-02-10 13:20:00,87.316,87.335,87.31,87.324,224499999.0
2006-02-10 13:21:00,87.326,87.334,87.3,87.309,203000001.0
2006-02-10 13:22:00,87.308,87.337,87.307,87.337,74000001.0
2006-02-10 13:23:00,87.338,87.347,87.319,87.328,151799999.0
2006-02-10 13:24:00,87.332,87.347,87.323,87.328,225600002.0
2006-02-10 13:25:00,87.339,87.339,87.314,87.325,111000000.0
2006-02-10 13:26:00,87.324,87.338,87.311,87.332,110299998.0
2006-02-10 13:27:00,87.312,87.326,87.295,87.313,268700003.0
2006-02-10 13:28:00,87.308,87.32,87.295,87.311,240999999.0
2006-02-10 13:29:00,87.29,87.318,87.29,87.306,184500002.0
2006-02-10 13:30:00,87.299,87.33,87.286,87.309,155000003.0
2006-02-10 13:31:00,87.325,87.342,87.302,87.302,244800000.0
2006-02-10 13:32:00,87.315,87.323,87.303,87.303,155900001.0
2006-02-10 13:33:00,87.3,87.314,87.279,87.286,230799999.0
2006-02-10 13:34:00,87.296,87.321,87.296,87.321,242799999.0
2006-02-10 13:35:00,87.311,87.327,87.301,87.322,168999999.0
2006-02-10 13:36:00,87.314,87.314,87.28,87.28,263900000.0
2006-02-10 13:37:00,87.294,87.307,87.276,87.297,254100002.0
2006-02-10 13:38:00,87.288,87.325,87.283,87.299,200399995.0
2006-02-10 13:39:00,87.284,87.296,87.255,87.283,117600000.0
2006-02-10 13:40:00,87.266,87.287,87.257,87.279,292800000.0
2006-02-10 13:41:00,87.253,87.265,87.236,87.258,185700000.0
2006-02-10 13:42:00,87.24,87.26,87.225,87.242,208699999.0
2006-02-10 13:43:00,87.216,87.253,87.216,87.234,263700001.0
2006-02-10 13:44:00,87.235,87.24,87.216,87.223,165199996.0
2006-02-10 13:45:00,87.214,87.234,87.192,87.234,184300001.0
2006-02-10 13:46:00,87.234,87.237,87.206,87.215,146200001.0
2006-02-10 13:47:00,87.225,87.229,87.205,87.206,137200001.0
2006-02-10 13:48:00,87.203,87.217,87.187,87.203,328300000.0
2006-02-10 13:49:00,87.207,87.207,87.157,87.159,219099997.0
2006-02-10 13:50:00,87.133,87.154,87.125,87.146,140799999.0
2006-02-10 13:51:00,87.118,87.138,87.115,87.135,111400000.0
2006-02-10 13:52:00,87.133,87.142,87.111,87.119,129299998.0
2006-02-10 13:53:00,87.141,87.153,87.123,87.143,163499998.0
2006-02-10 13:54:00,87.118,87.151,87.118,87.142,218100002.0
2006-02-10 13:55:00,87.13,87.153,87.126,87.153,354600000.0
2006-02-10 13:56:00,87.157,87.157,87.122,87.134,240900001.0
2006-02-10 13:57:00,87.143,87.157,87.126,87.157,164800001.0
2006-02-10 13:58:00,87.164,87.165,87.136,87.145,146600002.0
2006-02-10 13:59:00,87.142,87.157,87.124,87.146,202999999.0
2006-02-10 14:00:00,87.148,87.162,87.132,87.148,187900000.0
2006-02-10 14:01:00,87.15,87.165,87.132,87.143,268300001.0
2006-02-10 14:02:00,87.151,87.175,87.139,87.15,156199999.0
2006-02-10 14:03:00,87.173,87.178,87.155,87.16,188699999.0
2006-02-10 14:04:00,87.178,87.178,87.154,87.162,173199999.0
2006-02-10 14:05:00,87.15,87.17,87.147,87.159,249900001.0
2006-02-10 14:06:00,87.16,87.179,87.138,87.138,201900000.0
2006-02-10 14:07:00,87.143,87.166,87.143,87.163,205099999.0
2006-02-10 14:08:00,87.163,87.163,87.14,87.14,207200002.0
2006-02-10 14:09:00,87.14,87.164,87.14,87.155,195099998.0
2006-02-10 14:10:00,87.165,87.169,87.152,87.152,130700000.0
2006-02-10 14:11:00,87.171,87.171,87.147,87.149,204500001.0
2006-02-10 14:12:00,87.163,87.163,87.133,87.143,185700000.0
2006-02-10 14:13:00,87.144,87.155,87.129,87.139,249299995.0
2006-02-10 14:14:00,87.162,87.179,87.149,87.161,280399996.0
2006-02-10 14:15:00,87.184,87.196,87.158,87.181,152400000.0
2006-02-10 14:16:00,87.189,87.215,87.185,87.197,247999999.0
2006-02-10 14:17:00,87.217,87.231,87.202,87.209,206199998.0
2006-02-10 14:18:00,87.226,87.247,87.212,87.221,82500000.0
2006-02-10 14:19:00,87.26,87.27,87.224,87.241,291600000.0
2006-02-10 14:20:00,87.259,87.263,87.235,87.235,230299998.0
2006-02-10 14:21:00,87.259,87.259,87.22,87.229,200400000.0
2006-02-10 14:22:00,87.243,87.243,87.204,87.207,234400001.0
2006-02-10 14:23:00,87.203,87.226,87.203,87.217,196600001.0
2006-02-10 14:24:00,87.2,87.22,87.2,87.215,219600000.0
2006-02-10 14:25:00,87.216,87.229,87.198,87.201,133200000.0
2006-02-10 14:26:00,87.202,87.217,87.178,87.205,226399997.0
2006-02-10 14:27:00,87.206,87.222,87.195,87.201,198799998.0
2006-02-10 14:28:00,87.207,87.224,87.198,87.223,205199999.0
2006-02-10 14:29:00,87.24,87.252,87.22,87.234,192699998.0
2006-02-10 14:30:00,87.242,87.276,87.242,87.273,279699998.0
2006-02-10 14:31:00,87.265,87.281,87.258,87.273,178800001.0
2006-02-10 14:32:00,87.262,87.285,87.256,87.285,143700002.0
2006-02-10 14:33:00,87.28,87.287,87.255,87.255,162499998.0
2006-02-10 14:34:00,87.273,87.273,87.245,87.249,227999999.0
2006-02-10 14:35:00,87.267,87.274,87.241,87.243,135600000.0
2006-02-10 14:36:00,87.251,87.251,87.224,87.224,99700000.0
2006-02-10 14:37:00,87.221,87.247,87.22,87.247,195999996.0
2006-02-10 14:38:00,87.234,87.257,87.229,87.248,137099999.0
2006-02-10 14:39:00,87.238,87.238,87.212,87.217,69400000.0
2006-02-10 14:40:00,87.228,87.243,87.215,87.224,152100000.0
2006-02-10 14:41:00,87.222,87.237,87.169,87.22,227799996.0
2006-02-10 14:42:00,87.241,87.277,87.234,87.247,80000000.0
2006-02-10 14:43:00,87.265,87.265,87.241,87.246,156499999.0
2006-02-10 14:44:00,87.248,87.27,87.238,87.262,220500000.0
2006-02-10 14:45:00,87.252,87.252,87.216,87.216,121100000.0
2006-02-10 14:46:00,87.203,87.222,87.197,87.215,209900001.0
2006-02-10 14:47:00,87.196,87.212,87.183,87.205,302599998.0
2006-02-10 14:48:00,87.204,87.229,87.189,87.203,163300001.0
2006-02-10 14:49:00,87.212,87.22,87.197,87.204,118999998.0
2006-02-10 14:50:00,87.21,87.255,87.205,87.25,334399994.0
2006-02-10 14:51:00,87.258,87.258,87.228,87.228,301300003.0
2006-02-10 14:52:00,87.257,87.262,87.241,87.244,255899998.0
2006-02-10 14:53:00,87.239,87.269,87.231,87.243,296499997.0
2006-02-10 14:54:00,87.234,87.234,87.211,87.211,156100001.0
2006-02-10 14:55:00,87.228,87.232,87.212,87.22,195500001.0
2006-02-10 14:56:00,87.22,87.226,87.195,87.195,94400000.0
2006-02-10 14:57:00,87.212,87.221,87.196,87.2,148099999.0
2006-02-10 14:58:00,87.196,87.214,87.191,87.191,147900000.0
2006-02-10 14:59:00,87.203,87.22,87.182,87.206,178400000.0
2006-02-10 15:00:00,87.204,87.213,87.184,87.195,110800001.0
2006-02-10 15:01:00,87.211,87.211,87.178,87.19,261000000.0
2006-02-10 15:02:00,87.186,87.21,87.179,87.203,208300003.0
2006-02-10 15:03:00,87.187,87.204,87.178,87.197,226300000.0
2006-02-10 15:04:00,87.197,87.209,87.184,87.19,152500001.0
2006-02-10 15:05:00,87.223,87.226,87.206,87.213,319200001.0
2006-02-10 15:06:00,87.225,87.237,87.216,87.22,217900001.0
2006-02-10 15:07:00,87.198,87.231,87.152,87.223,246500000.0
2006-02-10 15:08:00,87.207,87.232,87.206,87.231,225400003.0
2006-02-10 15:09:00,87.236,87.25,87.208,87.208,200099998.0
2006-02-10 15:10:00,87.226,87.235,87.198,87.218,196799999.0
2006-02-10 15:11:00,87.22,87.233,87.195,87.202,77199999.0
2006-02-10 15:12:00,87.186,87.204,87.166,87.168,159699999.0
2006-02-10 15:13:00,87.177,87.191,87.157,87.157,228400002.0
2006-02-10 15:14:00,87.168,87.182,87.154,87.178,190000000.0
2006-02-10 15:15:00,87.179,87.192,87.165,87.17,153000001.0
2006-02-10 15:16:00,87.188,87.19,87.17,87.19,172899999.0
2006-02-10 15:17:00,87.164,87.198,87.16,87.191,223099997.0
2006-02-10 15:18:00,87.179,87.207,87.178,87.188,182700000.0
2006-02-10 15:19:00,87.198,87.216,87.178,87.189,156900000.0
2006-02-10 15:20:00,87.204,87.205,87.185,87.191,91199999.0
2006-02-10 15:21:00,87.186,87.207,87.17,87.17,145800000.0
2006-02-10 15:22:00,87.169,87.179,87.152,87.179,173199999.0
2006-02-10 15:23:00,87.174,87.186,87.163,87.165,143699998.0
2006-02-10 15:24:00,87.177,87.178,87.135,87.146,138100000.0
2006-02-10 15:25:00,87.173,87.196,87.165,87.174,212899998.0
2006-02-10 15:26:00,87.15,87.178,87.15,87.177,189799999.0
2006-02-10 15:27:00,87.154,87.173,87.141,87.151,118900000.0
2006-02-10 15:28:00,87.165,87.17,87.15,87.15,204000001.0
2006-02-10 15:29:00,87.175,87.175,87.15,87.167,303599998.0
2006-02-10 15:30:00,87.165,87.17,87.15,87.158,285700003.0
2006-02-10 15:31:00,87.15,87.17,87.15,87.17,233899996.0
2006-02-10 15:32:00,87.157,87.159,87.124,87.148,231099998.0
2006-02-10 15:33:00,87.155,87.171,87.142,87.165,130200000.0
2006-02-10 15:34:00,87.165,87.173,87.145,87.159,168200001.0
2006-02-10 15:35:00,87.138,87.164,87.116,87.136,175400002.0
2006-02-10 15:36:00,87.128,87.17,87.114,87.15,231000002.0
2006-02-10 15:37:00,87.187,87.19,87.165,87.165,180499999.0
2006-02-10 15:38:00,87.184,87.204,87.17,87.178,265600002.0
2006-02-10 15:39:00,87.161,87.191,87.147,87.177,188200002.0
2006-02-10 15:40:00,87.18,87.18,87.062,87.101,260700000.0
2006-02-10 15:41:00,87.094,87.118,87.094,87.107,170199996.0
2006-02-10 15:42:00,87.128,87.128,87.101,87.123,128500001.0
2006-02-10 15:43:00,87.116,87.148,87.115,87.139,366100005.0
2006-02-10 15:44:00,87.135,87.135,87.077,87.082,143199998.0
2006-02-10 15:45:00,87.119,87.128,87.095,87.095,275799997.0
2006-02-10 15:46:00,87.09,87.122,87.083,87.096,211000002.0
2006-02-10 15:47:00,87.097,87.099,87.059,87.064,236900000.0
2006-02-10 15:48:00,87.052,87.076,87.032,87.064,198900001.0
2006-02-10 15:49:00,87.052,87.073,87.01,87.023,254999998.0
2006-02-10 15:50:00,87.017,87.017,86.975,86.975,108800003.0
2006-02-10 15:51:00,86.987,87.011,86.978,86.991,118500000.0
2006-02-10 15:52:00,87.006,87.006,86.96,86.966,198500000.0
2006-02-10 15:53:00,86.969,86.991,86.941,86.951,200399997.0
2006-02-10 15:54:00,86.947,86.993,86.947,86.975,193199998.0
2006-02-10 15:55:00,86.955,87.0,86.955,86.986,102800000.0
2006-02-10 15:56:00,86.97,87.002,86.97,86.997,151300002.0
2006-02-10 15:57:00,86.958,86.985,86.944,86.958,217100001.0
2006-02-10 15:58:00,86.958,87.003,86.951,86.98,238100002.0
2006-02-10 15:59:00,87.016,87.034,87.001,87.001,144600001.0
2006-02-10 16:00:00,86.969,86.994,86.928,86.989,259299996.0
2006-02-10 16:01:00,86.992,86.992,86.957,86.963,174900001.0
2006-02-10 16:02:00,86.974,86.99,86.958,86.958,124500000.0
2006-02-10 16:03:00,86.968,86.968,86.924,86.937,91899998.0
2006-02-10 16:04:00,86.97,86.99,86.954,86.954,198700002.0
2006-02-10 16:05:00,86.959,86.984,86.947,86.956,200800002.0
2006-02-10 16:06:00,86.946,86.96,86.93,86.94,155600002.0
2006-02-10 16:07:00,86.972,86.985,86.944,86.944,242799997.0
2006-02-10 16:08:00,86.944,86.959,86.925,86.925,177200000.0
2006-02-10 16:09:00,86.945,86.949,86.888,86.905,223499999.0
2006-02-10 16:10:00,86.889,86.916,86.886,86.904,227300002.0
2006-02-10 16:11:00,86.866,86.904,86.866,86.882,160700000.0
2006-02-10 16:12:00,86.899,86.92,86.889,86.903,179300000.0
2006-02-10 16:13:00,86.917,86.917,86.891,86.899,221700000.0
2006-02-10 16:14:00,86.859,86.904,86.859,86.895,202099997.0
2006-02-10 16:15:00,86.9,86.909,86.887,86.892,148000003.0
2006-02-10 16:16:00,86.885,86.914,86.885,86.914,180100002.0
2006-02-10 16:17:00,86.909,86.916,86.887,86.898,214399999.0
2006-02-10 16:18:00,86.897,86.914,86.886,86.903,65800000.0
2006-02-10 16:19:00,86.907,86.909,86.872,86.872,155699999.0
2006-02-10 16:20:00,86.878,86.884,86.859,86.869,236499999.0
2006-02-10 16:21:00,86.878,86.923,86.877,86.909,165900000.0
2006-02-10 16:22:00,86.913,86.913,86.873,86.873,241600000.0
2006-02-10 16:23:00,86.893,86.907,86.859,86.859,152500000.0
2006-02-10 16:24:00,86.849,86.877,86.846,86.877,107699999.0
2006-02-10 16:25:00,86.88,86.88,86.839,86.867,215600001.0
2006-02-10 16:26:00,86.874,86.882,86.843,86.867,127600001.0
2006-02-10 16:27:00,86.887,86.914,86.877,86.9,265300003.0
2006-02-10 16:28:00,86.896,86.929,86.895,86.919,112800001.0
2006-02-10 16:29:00,86.894,86.914,86.885,86.898,217599997.0
2006-02-10 16:30:00,86.895,86.909,86.871,86.893,259500002.0
2006-02-10 16:31:00,86.9,86.905,86.878,86.885,189499999.0
2006-02-10 16:32:00,86.915,86.934,86.907,86.907,235700002.0
2006-02-10 16:33:00,86.913,86.913,86.892,86.892,149999998.0
2006-02-10 16:34:00,86.906,86.932,86.888,86.917,197100000.0
2006-02-10 16:35:00,86.901,86.929,86.899,86.916,158599999.0
2006-02-10 16:36:00,86.917,86.922,86.896,86.896,230299999.0
2006-02-10 16:37:00,86.922,86.923,86.899,86.903,177700001.0
2006-02-10 16:38:00,86.909,86.91,86.883,86.897,204400001.0
2006-02-10 16:39:00,86.905,86.905,86.869,86.869,296399999.0
2006-02-10 16:40:00,86.89,86.9,86.87,86.885,237399997.0
2006-02-10 16:41:00,86.907,86.914,86.888,86.898,239500003.0
2006-02-10 16:42:00,86.893,86.897,86.871,86.878,241599999.0
2006-02-10 16:43:00,86.883,86.905,86.874,86.883,231899997.0
2006-02-10 16:44:00,86.872,86.89,86.862,86.872,145800001.0
2006-02-10 16:45:00,86.861,86.895,86.861,86.877,116300000.0
2006-02-10 16:46:00,86.851,86.881,86.847,86.881,186799997.0
2006-02-10 16:47:00,86.856,86.896,86.855,86.88,260699997.0
2006-02-10 16:48:00,86.876,86.878,86.841,86.841,255499998.0
2006-02-10 16:49:00,86.851,86.865,86.822,86.836,216599999.0
2006-02-10 16:50:00,86.842,86.863,86.826,86.827,220999998.0
2006-02-10 16:51:00,86.831,86.858,86.831,86.842,104299999.0
2006-02-10 16:52:00,86.821,86.861,86.807,86.818,300200000.0
2006-02-10 16:53:00,86.807,86.81,86.788,86.79,276400001.0
2006-02-10 16:54:00,86.784,86.835,86.784,86.835,228400000.0
2006-02-10 16:55:00,86.806,86.825,86.781,86.8,273100003.0
2006-02-10 16:56:00,86.803,86.82,86.789,86.81,130900000.0
2006-02-10 16:57:00,86.817,86.832,86.795,86.811,157300000.0
2006-02-10 16:58:00,86.8,86.826,86.795,86.819,176199998.0
2006-02-10 16:59:00,86.816,86.833,86.801,86.805,138800001.0
2006-02-10 17:00:00,86.818,86.831,86.807,86.813,89300000.0
2006-02-10 17:01:00,86.808,86.842,86.801,86.801,301000002.0
2006-02-10 17:02:00,86.82,86.831,86.801,86.801,181300000.0
2006-02-10 17:03:00,86.821,86.823,86.782,86.788,368499998.0
2006-02-10 17:04:00,86.821,86.851,86.797,86.826,217200001.0
2006-02-10 17:05:00,86.829,86.858,86.829,86.858,100000001.0
2006-02-10 17:06:00,86.85,86.867,86.839,86.867,140499998.0
2006-02-10 17:07:00,86.847,86.863,86.844,86.859,86600000.0
2006-02-10 17:08:00,86.846,86.866,86.845,86.861,169100000.0
2006-02-10 17:09:00,86.849,86.869,86.831,86.831,220899996.0
2006-02-10 17:10:00,86.853,86.88,86.852,86.88,272699995.0
2006-02-10 17:11:00,86.867,86.886,86.858,86.88,216099999.0
2006-02-10 17:12:00,86.87,86.899,86.855,86.878,171800001.0
2006-02-10 17:13:00,86.882,86.913,86.882,86.91,212200003.0
2006-02-10 17:14:00,86.907,86.908,86.887,86.893,107300000.0
2006-02-10 17:15:00,86.898,86.908,86.862,86.862,341699999.0
2006-02-10 17:16:00,86.859,86.859,86.829,86.835,116600001.0
2006-02-10 17:17:00,86.832,86.848,86.792,86.808,212199997.0
2006-02-10 17:18:00,86.796,86.823,86.788,86.813,292600000.0
2006-02-10 17:19:00,86.812,86.84,86.8,86.811,196400000.0
2006-02-10 17:20:00,86.839,86.883,86.839,86.883,138400000.0
2006-02-10 17:21:00,86.889,86.889,86.843,86.85,264700001.0
2006-02-10 17:22:00,86.865,86.9,86.862,86.884,175300002.0
2006-02-10 17:23:00,86.908,86.943,86.899,86.913,200800003.0
2006-02-10 17:24:00,86.892,86.911,86.86,86.87,180700000.0
2006-02-10 17:25:00,86.831,86.868,86.83,86.863,270900004.0
2006-02-10 17:26:00,86.849,86.88,86.848,86.88,260800001.0
2006-02-10 17:27:00,86.861,86.877,86.847,86.877,194100002.0
2006-02-10 17:28:00,86.865,86.902,86.865,86.896,183600002.0
2006-02-10 17:29:00,86.884,86.886,86.85,86.871,234399998.0
2006-02-10 17:30:00,86.882,86.927,86.871,86.886,178400000.0
2006-02-10 17:31:00,86.894,86.911,86.877,86.892,117000002.0
2006-02-10 17:32:00,86.927,86.964,86.927,86.932,162500002.0
2006-02-10 17:33:00,86.878,86.902,86.815,86.825,163899999.0
2006-02-10 17:34:00,86.835,86.879,86.835,86.859,142099999.0
2006-02-10 17:35:00,86.861,86.893,86.852,86.868,177999999.0
2006-02-10 17:36:00,86.825,86.852,86.801,86.826,167199999.0
2006-02-10 17:37:00,86.827,86.831,86.807,86.815,100999999.0
2006-02-10 17:38:00,86.818,86.833,86.797,86.802,213299998.0
2006-02-10 17:39:00,86.792,86.81,86.76,86.77,216900004.0
2006-02-10 17:40:00,86.787,86.803,86.753,86.79,184400000.0
2006-02-10 17:41:00,86.798,86.801,86.738,86.738,281000002.0
2006-02-10 17:42:00,86.763,86.783,86.747,86.767,131300001.0
2006-02-10 17:43:00,86.788,86.822,86.788,86.822,100099999.0
2006-02-10 17:44:00,86.8,86.822,86.761,86.8,230200000.0
2006-02-10 17:45:00,86.777,86.834,86.777,86.802,181099999.0
2006-02-10 17:46:00,86.797,86.813,86.785,86.806,239099993.0
2006-02-10 17:47:00,86.804,86.816,86.781,86.785,222999994.0
2006-02-10 17:48:00,86.781,86.808,86.769,86.786,193200000.0
2006-02-10 17:49:00,86.796,86.82,86.783,86.798,167000002.0
2006-02-10 17:50:00,86.793,86.809,86.777,86.789,230999996.0
2006-02-10 17:51:00,86.799,86.814,86.786,86.79,271099997.0
2006-02-10 17:52:00,86.812,86.812,86.77,86.77,155699998.0
2006-02-10 17:53:00,86.789,86.855,86.789,86.832,207000003.0
2006-02-10 17:54:00,86.863,86.881,86.844,86.855,191800001.0
2006-02-10 17:55:00,86.866,86.878,86.836,86.842,149599999.0
2006-02-10 17:56:00,86.845,86.891,86.824,86.891,166999998.0
2006-02-10 17:57:00,86.894,86.904,86.861,86.866,138300000.0
2006-02-10 17:58:00,86.87,86.874,86.842,86.842,256899996.0
2006-02-10 17:59:00,86.851,86.851,86.767,86.767,210699998.0
2006-02-10 18:00:00,86.769,86.81,86.737,86.79,272599999.0
2006-02-10 18:01:00,86.789,86.82,86.758,86.797,1193500002.0
2006-02-10 18:02:00,86.79,86.83,86.78,86.82,1304900005.0
2006-02-10 18:03:00,86.79,86.83,86.76,86.78,1304900005.0
2006-02-10 18:04:00,86.787,86.813,86.77,86.78,1304900005.0
2006-02-10 18:05:00,86.754,86.781,86.744,86.774,2003800001.0
2006-02-10 18:06:00,86.764,86.792,86.764,86.782,1781799996.0
2006-02-10 18:07:00,86.777,86.795,86.761,86.78,2029099996.0
2006-02-10 18:08:00,86.791,86.793,86.757,86.76,1935100001.0
2006-02-10 18:09:00,86.775,86.783,86.751,86.758,1499199993.0
2006-02-10 18:10:00,86.771,86.79,86.734,86.78,1857499993.0
2006-02-10 18:11:00,86.792,86.804,86.758,86.764,1107299987.0
2006-02-10 18:12:00,86.747,86.77,86.72,86.73,937399993.0
2006-02-10 18:13:00,86.718,86.731,86.691,86.7,1468699998.0
2006-02-10 18:14:00,86.692,86.715,86.663,86.69,1784900001.0
2006-02-10 18:15:00,86.69,86.72,86.69,86.69,529399999.0
2006-02-10 18:16:00,86.69,86.75,86.69,86.7,529399999.0
2006-02-10 18:17:00,86.669,86.689,86.645,86.651,529399999.0
2006-02-10 18:18:00,86.674,86.695,86.65,86.679,1276599996.0
2006-02-10 18:19:00,86.686,86.727,86.684,86.727,1821100001.0
2006-02-10 18:20:00,86.704,86.73,86.694,86.715,1433299992.0
2006-02-10 18:21:00,86.705,86.721,86.688,86.708,1672199998.0
2006-02-10 18:22:00,86.725,86.737,86.696,86.723,1575999992.0
2006-02-10 18:23:00,86.7,86.72,86.64,86.7,1707699993.0
2006-02-10 18:24:00,86.732,86.767,86.714,86.751,1707699993.0
2006-02-10 18:25:00,86.66,86.72,86.66,86.68,1745999992.0
2006-02-10 18:26:00,86.736,86.763,86.722,86.735,1745999992.0
2006-02-10 18:27:00,86.753,86.757,86.728,86.732,1501699995.0
2006-02-10 18:28:00,86.751,86.763,86.728,86.746,1217300002.0
2006-02-10 18:29:00,86.767,86.767,86.73,86.749,1130400000.0
2006-02-10 18:30:00,86.757,86.773,86.744,86.746,720499996.0
2006-02-10 18:31:00,86.758,86.781,86.745,86.757,1124300000.0
2006-02-10 18:32:00,86.749,86.774,86.737,86.749,1594799992.0
2006-02-10 18:33:00,86.741,86.755,86.717,86.723,1624699996.0
2006-02-10 18:34:00,86.708,86.731,86.69,86.709,1737699995.0
2006-02-10 18:35:00,86.701,86.73,86.698,86.714,1361300000.0
2006-02-10 18:36:00,86.718,86.729,86.695,86.697,1723699987.0
2006-02-10 18:37:00,86.69,86.708,86.679,86.708,1272399992.0
2006-02-10 18:38:00,86.717,86.726,86.696,86.7,690399999.0
2006-02-10 18:39:00,86.719,86.754,86.706,86.73,379599997.0
2006-02-10 18:40:00,86.745,86.745,86.723,86.735,839200000.0
2006-02-10 18:41:00,86.729,86.755,86.711,86.711,696099996.0
2006-02-10 18:42:00,86.725,86.746,86.713,86.733,620300001.0
2006-02-10 18:43:00,86.734,86.752,86.718,86.731,1275000000.0
2006-02-10 18:44:00,86.737,86.738,86.692,86.692,770699994.0
2006-02-10 18:45:00,86.718,86.735,86.707,86.708,984999995.0
2006-02-10 18:46:00,86.736,86.744,86.711,86.72,742300008.0
2006-02-10 18:47:00,86.715,86.716,86.688,86.694,652499997.0
2006-02-10 18:48:00,86.689,86.712,86.684,86.705,796900002.0
2006-02-10 18:49:00,86.693,86.715,86.69,86.715,870700002.0
2006-02-10 18:50:00,86.716,86.716,86.68,86.68,1176999988.0
2006-02-10 18:51:00,86.69,86.707,86.678,86.696,570000001.0
2006-02-10 18:52:00,86.705,86.715,86.683,86.7,797700001.0
2006-02-10 18:53:00,86.698,86.714,86.669,86.669,934999999.0
2006-02-10 18:54:00,86.705,86.708,86.679,86.703,914900004.0
2006-02-10 18:55:00,86.7,86.719,86.681,86.698,1188599997.0
2006-02-10 18:56:00,86.716,86.721,86.692,86.701,626999999.0
2006-02-10 18:57:00,86.714,86.737,86.699,86.721,241100001.0
2006-02-10 18:58:00,86.711,86.763,86.711,86.734,1172900004.0
2006-02-10 18:59:00,86.765,86.788,86.761,86.771,848799995.0
2006-02-10 19:00:00,86.765,86.777,86.735,86.75,739600003.0
2006-02-10 19:01:00,86.762,86.762,86.722,86.734,541400000.0
2006-02-10 19:02:00,86.745,86.756,86.729,86.747,261700000.0
2006-02-10 19:03:00,86.754,86.759,86.73,86.74,778700000.0
2006-02-10 19:04:00,86.755,86.762,86.726,86.748,794900001.0
2006-02-10 19:05:00,86.757,86.765,86.735,86.747,531900004.0
2006-02-10 19:06:00,86.768,86.782,86.734,86.734,550599998.0
2006-02-10 19:07:00,86.753,86.775,86.739,86.741,1267299995.0
2006-02-10 19:08:00,86.754,86.754,86.719,86.722,862500009.0
2006-02-10 19:09:00,86.709,86.748,86.699,86.708,720899994.0
2006-02-10 19:10:00,86.702,86.705,86.671,86.671,534199996.0
2006-02-10 19:11:00,86.669,86.688,86.669,86.684,168699999.0
2006-02-10 19:12:00,86.66,86.68,86.647,86.667,290199999.0
2006-02-10 19:13:00,86.641,86.672,86.633,86.637,376600002.0
2006-02-10 19:14:00,86.642,86.666,86.637,86.655,476499996.0
2006-02-10 19:15:00,86.645,86.677,86.641,86.677,592000002.0
2006-02-10 19:16:00,86.675,86.682,86.655,86.665,308999998.0
2006-02-10 19:17:00,86.683,86.695,86.669,86.681,563199994.0
2006-02-10 19:18:00,86.692,86.73,86.692,86.696,627300003.0
2006-02-10 19:19:00,86.733,86.738,86.706,86.725,623999999.0
2006-02-10 19:20:00,86.731,86.749,86.721,86.735,328099997.0
2006-02-10 19:21:00,86.726,86.726,86.662,86.662,297700000.0
2006-02-10 19:22:00,86.638,86.66,86.584,86.647,306199995.0
2006-02-10 19:23:00,86.653,86.658,86.618,86.623,1539100002.0
2006-02-10 19:24:00,86.618,86.651,86.615,86.641,632800005.0
2006-02-10 19:25:00,86.631,86.655,86.621,86.646,832999992.0
2006-02-10 19:26:00,86.636,86.655,86.623,86.645,1299499987.0
2006-02-10 19:27:00,86.628,86.653,86.622,86.638,1094799994.0
2006-02-10 19:28:00,86.631,86.641,86.609,86.609,496699998.0
2006-02-10 19:29:00,86.612,86.62,86.587,86.601,749000000.0
2006-02-10 19:30:00,86.605,86.64,86.591,86.621,865799997.0
2006-02-10 19:31:00,86.626,86.642,86.612,86.615,679399993.0
2006-02-10 19:32:00,86.626,86.626,86.596,86.602,566699997.0
2006-02-10 19:33:00,86.598,86.614,86.581,86.61,531399995.0
2006-02-10 19:34:00,86.607,86.623,86.594,86.6,648899996.0
2006-02-10 19:35:00,86.619,86.644,86.604,86.622,712500000.0
2006-02-10 19:36:00,86.607,86.636,86.599,86.615,690099995.0
2006-02-10 19:37:00,86.609,86.635,86.609,86.63,346899996.0
2006-02-10 19:38:00,86.607,86.63,86.592,86.612,946000000.0
2006-02-10 19:39:00,86.604,86.623,86.579,86.601,813199998.0
2006-02-10 19:40:00,86.623,86.624,86.592,86.592,748000005.0
2006-02-10 19:41:00,86.593,86.617,86.579,86.617,892899997.0
2006-02-10 19:42:00,86.597,86.626,86.592,86.612,697499994.0
2006-02-10 19:43:00,86.616,86.635,86.587,86.602,364299999.0
2006-02-10 19:44:00,86.61,86.623,86.597,86.617,544800003.0
2006-02-10 19:45:00,86.602,86.632,86.602,86.624,555299997.0
2006-02-10 19:46:00,86.589,86.628,86.589,86.613,372900001.0
2006-02-10 19:47:00,86.592,86.623,86.592,86.615,253800000.0
2006-02-10 19:48:00,86.601,86.626,86.586,86.606,713999999.0
2006-02-10 19:49:00,86.606,86.626,86.582,86.605,539799996.0
2006-02-10 19:50:00,86.594,86.619,86.592,86.607,591199994.0
2006-02-10 19:51:00,86.609,86.628,86.602,86.616,359799998.0
2006-02-10 19:52:00,86.615,86.626,86.573,86.593,481800003.0
2006-02-10 19:53:00,86.609,86.616,86.591,86.599,613399999.0
2006-02-10 19:54:00,86.598,86.618,86.589,86.61,832900011.0
2006-02-10 19:55:00,86.618,86.628,86.592,86.602,401900003.0
2006-02-10 19:56:00,86.602,86.633,86.602,86.623,378899996.0
2006-02-10 19:57:00,86.623,86.623,86.589,86.598,405200002.0
2006-02-10 19:58:00,86.603,86.629,86.59,86.606,832499999.0
2006-02-10 19:59:00,86.591,86.636,86.591,86.631,842600007.0
2006-02-10 20:00:00,86.621,86.637,86.604,86.634,410099997.0
2006-02-10 20:01:00,86.62,86.68,86.62,86.68,642600003.0
2006-02-10 20:02:00,86.691,86.7,86.665,86.665,688599995.0
2006-02-10 20:03:00,86.674,86.677,86.649,86.652,384000000.0
2006-02-10 20:04:00,86.671,86.685,86.614,86.668,358900000.0
2006-02-10 20:05:00,86.693,86.699,86.649,86.678,548900001.0
2006-02-10 20:06:00,86.672,86.686,86.654,86.666,751099997.0
2006-02-10 20:07:00,86.682,86.689,86.66,86.663,650499995.0
2006-02-10 20:08:00,86.658,86.658,86.63,86.635,464100001.0
2006-02-10 20:09:00,86.643,86.648,86.613,86.613,491700000.0
2006-02-10 20:10:00,86.611,86.637,86.611,86.631,779600000.0
2006-02-10 20:11:00,86.602,86.635,86.602,86.625,840600003.0
2006-02-10 20:12:00,86.626,86.649,86.61,86.625,1583699995.0
2006-02-10 20:13:00,86.627,86.641,86.609,86.633,544900001.0
2006-02-10 20:14:00,86.64,86.647,86.611,86.634,448499999.0
2006-02-10 20:15:00,86.64,86.642,86.617,86.618,749299996.0
2006-02-10 20:16:00,86.628,86.652,86.617,86.64,692799995.0
2006-02-10 20:17:00,86.632,86.646,86.617,86.642,361399999.0
2006-02-10 20:18:00,86.645,86.655,86.63,86.646,172100000.0
2006-02-10 20:19:00,86.655,86.658,86.631,86.637,391800008.0
2006-02-10 20:20:00,86.639,86.66,86.632,86.66,558600000.0
2006-02-10 20:21:00,86.652,86.659,86.626,86.639,591500000.0
2006-02-10 20:22:00,86.65,86.658,86.625,86.632,815499995.0
2006-02-10 20:23:00,86.632,86.658,86.628,86.658,658400000.0
2006-02-10 20:24:00,86.651,86.681,86.639,86.66,361399995.0
2006-02-10 20:25:00,86.689,86.713,86.677,86.679,525700000.0
2006-02-10 20:26:00,86.697,86.697,86.661,86.662,471100002.0
2006-02-10 20:27:00,86.685,86.696,86.67,86.673,479799996.0
2006-02-10 20:28:00,86.673,86.706,86.665,86.69,1230999999.0
2006-02-10 20:29:00,86.699,86.712,86.677,86.691,1631999990.0
2006-02-10 20:30:00,86.706,86.723,86.686,86.695,1569399994.0
2006-02-10 20:31:00,86.718,86.718,86.686,86.703,1079400001.0
2006-02-10 20:32:00,86.71,86.723,86.68,86.714,1057999998.0
2006-02-10 20:33:00,86.7,86.716,86.686,86.71,735300000.0
2006-02-10 20:34:00,86.714,86.72,86.692,86.692,447599996.0
2006-02-10 20:35:00,86.709,86.735,86.701,86.72,573499994.0
2006-02-10 20:36:00,86.71,86.717,86.704,86.717,328700005.0
2006-02-10 20:37:00,86.706,86.748,86.706,86.731,555099998.0
2006-02-10 20:38:00,86.733,86.733,86.701,86.71,965499995.0
2006-02-10 20:39:00,86.724,86.724,86.7,86.702,690700000.0
2006-02-10 20:40:00,86.721,86.723,86.685,86.691,1245999996.0
2006-02-10 20:41:00,86.727,86.779,86.72,86.779,1121500002.0
2006-02-10 20:42:00,86.781,86.83,86.781,86.828,1096399987.0
2006-02-10 20:43:00,86.802,86.828,86.762,86.772,965700000.0
2006-02-10 20:44:00,86.768,86.779,86.74,86.751,940899995.0
2006-02-10 20:45:00,86.771,86.795,86.753,86.77,424100001.0
2006-02-10 20:46:00,86.77,86.793,86.762,86.78,588399998.0
2006-02-10 20:47:00,86.776,86.794,86.761,86.773,1108699993.0
2006-02-10 20:48:00,86.789,86.865,86.789,86.81,691600000.0
2006-02-10 20:49:00,86.8,86.851,86.8,86.842,508400000.0
2006-02-10 20:50:00,86.818,86.852,86.799,86.83,1108899990.0
2006-02-10 20:51:00,86.835,86.845,86.821,86.823,421499998.0
2006-02-10 20:52:00,86.808,86.824,86.798,86.8,276800003.0
2006-02-10 20:53:00,86.803,86.835,86.802,86.821,1107699999.0
2006-02-10 20:54:00,86.797,86.848,86.797,86.848,436700000.0
2006-02-10 20:55:00,86.859,86.874,86.842,86.85,1295599989.0
2006-02-10 20:56:00,86.872,86.888,86.854,86.868,646899999.0
2006-02-10 20:57:00,86.862,86.887,86.853,86.874,635899996.0
2006-02-10 20:58:00,86.867,86.878,86.845,86.856,1447300002.0
2006-02-10 20:59:00,86.877,86.907,86.868,86.888,1279699987.0
2006-02-10 21:00:00,86.876,86.903,86.874,86.9,1445100007.0
2006-02-10 21:01:00,86.897,86.925,86.892,86.913,1021999992.0
2006-02-10 21:02:00,86.918,86.94,86.902,86.913,539999995.0
2006-02-10 21:03:00,86.931,86.949,86.919,86.922,381999997.0
2006-02-10 21:04:00,86.929,86.929,86.87,86.87,385000000.0
2006-02-10 21:05:00,86.883,86.908,86.855,86.876,827700003.0
2006-02-10 21:06:00,86.867,86.888,86.856,86.885,604999998.0
2006-02-10 21:07:00,86.882,86.899,86.859,86.87,677399998.0
2006-02-10 21:08:00,86.878,86.896,86.864,86.884,935699997.0
2006-02-10 21:09:00,86.881,86.888,86.862,86.865,191099999.0
2006-02-10 21:10:00,86.879,86.893,86.85,86.863,691000000.0
2006-02-10 21:11:00,86.875,86.88,86.849,86.849,443399998.0
2006-02-10 21:12:00,86.864,86.885,86.862,86.882,307900000.0
2006-02-10 21:13:00,86.885,86.89,86.869,86.872,345800000.0
2006-02-10 21:14:00,86.884,86.886,86.857,86.858,625799999.0
2006-02-10 21:15:00,86.858,86.893,86.848,86.87,796499992.0
2006-02-10 21:16:00,86.854,86.897,86.854,86.885,866599997.0
2006-02-10 21:17:00,86.87,86.899,86.859,86.889,869499998.0
2006-02-10 21:18:00,86.892,86.892,86.851,86.876,557700000.0
2006-02-10 21:19:00,86.887,86.896,86.871,86.871,746100003.0
2006-02-10 21:20:00,86.875,86.899,86.867,86.889,1164299998.0
2006-02-10 21:21:00,86.878,86.895,86.865,86.884,653000001.0
2006-02-10 21:22:00,86.885,86.89,86.863,86.866,772199996.0
2006-02-10 21:23:00,86.885,86.89,86.863,86.87,845499997.0
2006-02-10 21:24:00,86.873,86.9,86.87,86.89,945099998.0
2006-02-10 21:25:00,86.877,86.898,86.867,86.87,1135800000.0
2006-02-10 21:26:00,86.866,86.895,86.865,86.887,328400000.0
2006-02-10 21:27:00,86.889,86.895,86.871,86.88,402400000.0
2006-02-10 21:28:00,86.891,86.902,86.872,86.881,357400000.0
2006-02-10 21:29:00,86.891,86.912,86.89,86.902,560499995.0
2006-02-10 21:30:00,86.899,86.912,86.883,86.883,332600001.0
2006-02-10 21:31:00,86.907,86.907,86.87,86.888,366100005.0
2006-02-10 21:32:00,86.897,86.92,86.894,86.92,335199998.0
2006-02-10 21:33:00,86.936,86.946,86.92,86.928,468099997.0
2006-02-10 21:34:00,86.958,86.958,86.935,86.939,217600002.0
2006-02-10 21:35:00,86.955,86.955,86.933,86.934,509000000.0
2006-02-10 21:36:00,86.939,86.969,86.939,86.963,421699997.0
2006-02-10 21:37:00,86.952,86.978,86.95,86.969,548799998.0
2006-02-10 21:38:00,86.94,86.959,86.935,86.952,117599998.0
2006-02-10 21:39:00,86.924,86.948,86.913,86.923,320900002.0
2006-02-10 21:40:00,86.884,86.919,86.882,86.9,539099997.0
2006-02-10 21:41:00,86.897,86.922,86.891,86.902,334100000.0
2006-02-10 21:42:00,86.923,86.93,86.905,86.907,332799999.0
2006-02-10 21:43:00,86.89,86.905,86.856,86.876,302500003.0
2006-02-10 21:44:00,86.85,86.886,86.85,86.886,957100000.0
2006-02-10 21:45:00,86.874,86.899,86.869,86.895,321700000.0
2006-02-10 21:46:00,86.893,86.893,86.874,86.878,244100000.0
2006-02-10 21:47:00,86.877,86.893,86.869,86.89,375300002.0
2006-02-10 21:48:00,86.883,86.915,86.875,86.911,532900000.0
2006-02-10 21:49:00,86.91,86.914,86.871,86.877,355799992.0
2006-02-10 21:50:00,86.885,86.923,86.885,86.913,211799998.0
2006-02-10 21:51:00,86.893,86.911,86.888,86.905,370599995.0
2006-02-10 21:52:00,86.897,86.923,86.892,86.908,215399994.0
2006-02-10 21:53:00,86.907,86.927,86.895,86.914,463500002.0
2006-02-10 21:54:00,86.924,86.954,86.907,86.939,249699996.0
2006-02-10 21:55:00,86.946,86.957,86.932,86.937,216699999.0
2006-02-10 21:56:00,86.944,86.971,86.939,86.959,300999998.0
2006-02-10 21:57:00,86.972,86.983,86.879,86.879,107600000.0
2006-02-10 21:58:00,86.894,86.92,86.881,86.9,209499998.0
2006-02-10 21:59:00,86.913,86.953,86.911,86.921,419499998.0
2006-02-10 22:00:00,86.933,86.933,86.908,86.909,564899999.0
2006-02-10 22:01:00,86.912,86.927,86.884,86.909,690900003.0
2006-02-10 22:02:00,86.917,86.923,86.889,86.902,635599995.0
2006-02-10 22:03:00,86.895,86.903,86.868,86.87,420099998.0
2006-02-10 22:04:00,86.89,86.909,86.873,86.9,672800004.0
2006-02-10 22:05:00,86.892,86.903,86.878,86.888,162800000.0
2006-02-10 22:06:00,86.891,86.91,86.885,86.903,249399996.0
2006-02-10 22:07:00,86.895,86.9,86.874,86.879,257300000.0
2006-02-10 22:08:00,86.892,86.892,86.872,86.872,112799998.0
2006-02-10 22:09:00,86.866,86.886,86.854,86.872,172599998.0
2006-02-10 22:10:00,86.882,86.882,86.852,86.86,165000002.0
2006-02-10 22:11:00,86.875,86.893,86.86,86.873,460799999.0
2006-02-10 22:12:00,86.876,86.895,86.867,86.887,361400000.0
2006-02-10 22:13:00,86.866,86.895,86.854,86.885,470499998.0
2006-02-10 22:14:00,86.881,86.888,86.859,86.859,242900001.0
2006-02-10 22:15:00,86.862,86.89,86.86,86.89,170099999.0
2006-02-10 22:16:00,86.881,86.899,86.857,86.887,481000002.0
2006-02-10 22:17:00,86.866,86.891,86.866,86.886,259099996.0
2006-02-10 22:18:00,86.885,86.89,86.859,86.863,383900004.0
2006-02-10 22:19:00,86.881,86.883,86.854,86.866,295899999.0
2006-02-10 22:20:00,86.889,86.902,86.872,86.878,232999999.0
2006-02-10 22:21:00,86.913,86.924,86.901,86.907,279099999.0
2006-02-10 22:22:00,86.907,86.925,86.894,86.908,376300000.0
2006-02-10 22:23:00,86.908,86.915,86.885,86.913,572699991.0
2006-02-10 22:24:00,86.906,86.925,86.892,86.896,304699998.0
2006-02-10 22:25:00,86.902,86.915,86.889,86.901,264700003.0
2006-02-10 22:26:00,86.896,86.925,86.891,86.901,207999999.0
2006-02-10 22:27:00,86.897,86.919,86.871,86.907,741199997.0
2006-02-10 22:28:00,86.889,86.905,86.879,86.893,203500002.0
2006-02-10 22:29:00,86.897,86.914,86.882,86.891,257899997.0
2006-02-10 22:30:00,86.896,86.902,86.874,86.883,161299996.0
2006-02-10 22:31:00,86.876,86.893,86.836,86.879,533699996.0
2006-02-10 22:32:00,86.887,86.895,86.862,86.862,283299998.0
2006-02-10 22:33:00,86.885,86.895,86.854,86.864,727299997.0
2006-02-10 22:34:00,86.866,86.9,86.865,86.9,583500007.0
2006-02-10 22:35:00,86.902,86.906,86.87,86.87,167300000.0
2006-02-10 22:36:00,86.86,86.902,86.86,86.902,328900003.0
2006-02-10 22:37:00,86.899,86.915,86.882,86.896,168000000.0
2006-02-10 22:38:00,86.898,86.903,86.864,86.888,142000000.0
2006-02-10 22:39:00,86.896,86.903,86.862,86.867,305500000.0
2006-02-10 22:40:00,86.864,86.893,86.849,86.861,284599999.0
2006-02-10 22:41:00,86.829,86.873,86.829,86.873,280400003.0
2006-02-10 22:42:00,86.866,86.91,86.866,86.905,118099998.0
2006-02-10 22:43:00,86.915,86.921,86.884,86.907,249799997.0
2006-02-10 22:44:00,86.905,86.914,86.87,86.872,405399996.0
2006-02-10 22:45:00,86.89,86.9,86.858,86.879,490399991.0
2006-02-10 22:46:00,86.893,86.911,86.862,86.862,251299999.0
2006-02-10 22:47:00,86.883,86.902,86.867,86.894,300999998.0
2006-02-10 22:48:00,86.893,86.913,86.874,86.897,338300003.0
2006-02-10 22:49:00,86.872,86.908,86.858,86.892,238200000.0
2006-02-10 22:50:00,86.888,86.898,86.856,86.879,247199999.0
2006-02-10 22:51:00,86.87,86.905,86.859,86.89,296800001.0
2006-02-10 22:52:00,86.889,86.898,86.861,86.878,182300001.0
2006-02-10 22:53:00,86.889,86.907,86.849,86.897,523900002.0
2006-02-10 22:54:00,86.878,86.901,86.86,86.89,291100002.0
2006-02-10 22:55:00,86.885,86.906,86.869,86.873,286199998.0
2006-02-10 22:56:00,86.87,86.895,86.857,86.894,221500002.0
2006-02-10 22:57:00,86.891,86.901,86.844,86.878,403399998.0
2006-02-10 22:58:00,86.882,86.901,86.84,86.893,119500001.0
2006-02-10 22:59:00,86.857,86.913,86.805,86.867,491500000.0
2006-02-10 23:00:00,86.892,86.907,86.863,86.886,316499998.0
2006-02-10 23:01:00,86.879,86.894,86.802,86.869,225400000.0
2006-02-10 23:02:00,86.889,86.904,86.881,86.897,211899995.0
2006-02-10 23:03:00,86.895,86.9,86.867,86.867,276399994.0
2006-02-10 23:04:00,86.878,86.897,86.867,86.894,248599998.0
2006-02-10 23:05:00,86.871,86.891,86.861,86.881,161000003.0
2006-02-10 23:06:00,86.875,86.891,86.853,86.875,264200001.0
2006-02-10 23:07:00,86.89,86.89,86.86,86.868,222200000.0
2006-02-10 23:08:00,86.861,86.89,86.861,86.881,114300000.0
2006-02-10 23:09:00,86.883,86.886,86.855,86.858,195699998.0
2006-02-10 23:10:00,86.888,86.909,86.872,86.887,158099999.0
2006-02-10 23:11:00,86.897,86.897,86.861,86.867,183800000.0
2006-02-10 23:12:00,86.882,86.892,86.871,86.877,183399999.0
2006-02-10 23:13:00,86.863,86.891,86.863,86.89,142099999.0
2006-02-10 23:14:00,86.877,86.894,86.872,86.887,296000002.0
2006-02-10 23:15:00,86.873,86.895,86.867,86.889,245999997.0
2006-02-10 23:16:00,86.894,86.894,86.872,86.877,262199997.0
2006-02-10 23:17:00,86.875,86.894,86.863,86.893,192300000.0
2006-02-10 23:18:00,86.88,86.902,86.88,86.902,192800002.0
2006-02-10 23:19:00,86.895,86.905,86.875,86.898,187600002.0
2006-02-10 23:20:00,86.888,86.905,86.871,86.893,291799997.0
2006-02-10 23:21:00,86.887,86.905,86.878,86.895,191499996.0
2006-02-10 23:22:00,86.881,86.895,86.844,86.86,222199997.0
2006-02-10 23:23:00,86.854,86.874,86.827,86.853,260600001.0
2006-02-10 23:24:00,86.847,86.875,86.837,86.875,88799998.0
2006-02-10 23:25:00,86.856,86.886,86.856,86.886,93000000.0
2006-02-10 23:26:00,86.857,86.885,86.846,86.867,125000000.0
2006-02-10 23:27:00,86.875,86.887,86.86,86.873,224600003.0
2006-02-10 23:28:00,86.885,86.885,86.856,86.856,151699998.0
2006-02-10 23:29:00,86.873,86.88,86.856,86.862,203200001.0
2006-02-10 23:30:00,86.875,86.875,86.846,86.846,217999997.0
2006-02-10 23:31:00,86.877,86.889,86.851,86.868,229800003.0
2006-02-10 23:32:00,86.88,86.89,86.861,86.89,161400000.0
2006-02-10 23:33:00,86.89,86.89,86.861,86.877,217300002.0
2006-02-10 23:34:00,86.868,86.894,86.856,86.864,357199995.0
2006-02-10 23:35:00,86.883,86.887,86.862,86.862,159500000.0
2006-02-10 23:36:00,86.886,86.892,86.862,86.866,210599996.0
2006-02-10 23:37:00,86.882,86.898,86.856,86.883,212099995.0
2006-02-10 23:38:00,86.85,86.887,86.849,86.874,208999995.0
2006-02-10 23:39:00,86.851,86.873,86.788,86.872,183400001.0
2006-02-10 23:40:00,86.868,86.873,86.848,86.857,211599997.0
2006-02-10 23:41:00,86.874,86.887,86.849,86.851,223399999.0
2006-02-10 23:42:00,86.863,86.871,86.845,86.854,281800001.0
2006-02-10 23:43:00,86.844,86.88,86.844,86.88,139300000.0
2006-02-10 23:44:00,86.868,86.88,86.859,86.875,181299997.0
2006-02-10 23:45:00,86.858,86.88,86.856,86.873,237800001.0
2006-02-10 23:46:00,86.863,86.88,86.857,86.875,153400000.0
2006-02-10 23:47:00,86.86,86.88,86.849,86.875,155599997.0
2006-02-10 23:48:00,86.86,86.88,86.86,86.88,121000002.0
2006-02-10 23:49:00,86.867,86.88,86.847,86.857,226100002.0
2006-02-10 23:50:00,86.852,86.88,86.852,86.875,106199999.0
2006-02-10 23:51:00,86.834,86.877,86.834,86.875,99600000.0
2006-02-10 23:52:00,86.867,86.88,86.85,86.875,203999999.0
2006-02-10 23:53:00,86.875,86.877,86.835,86.859,194200000.0
2006-02-10 23:54:00,86.86,86.875,86.86,86.875,121000001.0
2006-02-10 23:55:00,86.88,86.88,86.858,86.86,137099998.0
2006-02-10 23:56:00,86.875,86.88,86.859,86.868,106200000.0
2006-02-10 23:57:00,86.875,86.88,86.86,86.86,96599999.0
2006-02-10 23:58:00,86.86,86.88,86.856,86.873,223599999.0
2006-02-10 23:59:00,86.863,86.88,86.849,86.87,247000002.0
2006-02-13 00:00:00,86.799,86.803,86.774,86.791,169600001.0
2006-02-13 00:01:00,86.787,86.858,86.787,86.808,231400001.0
2006-02-13 00:02:00,86.797,86.797,86.76,86.764,91600001.0
2006-02-13 00:03:00,86.78,86.794,86.759,86.779,123600000.0
2006-02-13 00:04:00,86.797,86.81,86.777,86.788,166099998.0
2006-02-13 00:05:00,86.783,86.803,86.782,86.796,149200002.0
2006-02-13 00:06:00,86.802,86.808,86.777,86.795,152300001.0
2006-02-13 00:07:00,86.789,86.809,86.782,86.793,140700002.0
2006-02-13 00:08:00,86.791,86.804,86.774,86.78,184399998.0
2006-02-13 00:09:00,86.798,86.807,86.777,86.788,201700001.0
2006-02-13 00:10:00,86.793,86.805,86.771,86.797,210200001.0
2006-02-13 00:11:00,86.8,86.8,86.776,86.776,148900001.0
2006-02-13 00:12:00,86.795,86.8,86.78,86.78,146900000.0
2006-02-13 00:13:00,86.795,86.805,86.777,86.788,222399997.0
2006-02-13 00:14:00,86.803,86.816,86.786,86.786,170399998.0
2006-02-13 00:15:00,86.803,86.807,86.779,86.787,232400002.0
2006-02-13 00:16:00,86.786,86.801,86.763,86.775,191900002.0
2006-02-13 00:17:00,86.78,86.78,86.76,86.76,122499999.0
2006-02-13 00:18:00,86.781,86.79,86.759,86.759,250899999.0
2006-02-13 00:19:00,86.77,86.77,86.743,86.743,265299995.0
2006-02-13 00:20:00,86.754,86.762,86.734,86.738,135000002.0
2006-02-13 00:21:00,86.722,86.744,86.714,86.732,270100000.0
2006-02-13 00:22:00,86.72,86.741,86.714,86.741,298700002.0
2006-02-13 00:23:00,86.749,86.769,86.736,86.755,295799996.0
2006-02-13 00:24:00,86.76,86.765,86.74,86.74,182400000.0
2006-02-13 00:25:00,86.765,86.769,86.736,86.736,89199998.0
2006-02-13 00:26:00,86.731,86.777,86.731,86.777,257600003.0
2006-02-13 00:27:00,86.783,86.798,86.776,86.798,213199999.0
2006-02-13 00:28:00,86.792,86.796,86.761,86.761,128499999.0
2006-02-13 00:29:00,86.782,86.79,86.761,86.777,198299996.0
2006-02-13 00:30:00,86.771,86.79,86.763,86.763,130400001.0
2006-02-13 00:31:00,86.77,86.787,86.765,86.785,186800000.0
2006-02-13 00:32:00,86.759,86.781,86.744,86.775,191299996.0
2006-02-13 00:33:00,86.775,86.785,86.757,86.762,111300000.0
2006-02-13 00:34:00,86.774,86.777,86.75,86.764,252099998.0
2006-02-13 00:35:00,86.747,86.77,86.747,86.765,89899998.0
2006-02-13 00:36:00,86.772,86.778,86.75,86.763,210400000.0
2006-02-13 00:37:00,86.77,86.778,86.751,86.751,357800000.0
2006-02-13 00:38:00,86.778,86.793,86.762,86.771,345199997.0
2006-02-13 00:39:00,86.758,86.778,86.758,86.777,65799999.0
2006-02-13 00:40:00,86.74,86.757,86.702,86.72,171100000.0
2006-02-13 00:41:00,86.725,86.73,86.706,86.713,166400002.0
2006-02-13 00:42:00,86.697,86.735,86.697,86.722,378499998.0
2006-02-13 00:43:00,86.709,86.73,86.694,86.722,176899999.0
2006-02-13 00:44:00,86.724,86.73,86.686,86.698,185500001.0
2006-02-13 00:45:00,86.7,86.733,86.7,86.711,132200000.0
2006-02-13 00:46:00,86.737,86.737,86.713,86.713,119599999.0
2006-02-13 00:47:00,86.713,86.715,86.695,86.7,94900001.0
2006-02-13 00:48:00,86.709,86.725,86.695,86.713,194399997.0
2006-02-13 00:49:00,86.719,86.722,86.7,86.71,153600001.0
2006-02-13 00:50:00,86.73,86.734,86.715,86.719,189699997.0
2006-02-13 00:51:00,86.717,86.742,86.705,86.742,263699999.0
2006-02-13 00:52:00,86.721,86.741,86.721,86.741,166199997.0
2006-02-13 00:53:00,86.744,86.745,86.726,86.734,178699999.0
2006-02-13 00:54:00,86.741,86.762,86.739,86.755,146200001.0
2006-02-13 00:55:00,86.755,86.765,86.739,86.741,282899998.0
2006-02-13 00:56:00,86.739,86.76,86.738,86.753,120600000.0
2006-02-13 00:57:00,86.74,86.756,86.73,86.745,235000001.0
2006-02-13 00:58:00,86.732,86.75,86.721,86.743,164200001.0
2006-02-13 00:59:00,86.738,86.75,86.727,86.745,130800001.0
2006-02-13 01:00:00,86.718,86.746,86.709,86.733,265599998.0
2006-02-13 01:01:00,86.745,86.75,86.715,86.738,252100000.0
2006-02-13 01:02:00,86.74,86.746,86.715,86.724,150500001.0
2006-02-13 01:03:00,86.748,86.756,86.732,86.737,136599999.0
2006-02-13 01:04:00,86.746,86.761,86.736,86.76,201100001.0
2006-02-13 01:05:00,86.744,86.766,86.74,86.766,105299999.0
2006-02-13 01:06:00,86.767,86.767,86.729,86.743,210400000.0
2006-02-13 01:07:00,86.74,86.764,86.739,86.751,174100000.0
2006-02-13 01:08:00,86.752,86.752,86.726,86.735,256799999.0
2006-02-13 01:09:00,86.743,86.775,86.743,86.76,215399999.0
2006-02-13 01:10:00,86.763,86.775,86.741,86.76,90900000.0
2006-02-13 01:11:00,86.76,86.775,86.751,86.766,146699998.0
2006-02-13 01:12:00,86.772,86.772,86.741,86.741,131899999.0
2006-02-13 01:13:00,86.753,86.753,86.73,86.732,147200000.0
2006-02-13 01:14:00,86.726,86.754,86.723,86.737,272300001.0
2006-02-13 01:15:00,86.715,86.746,86.715,86.741,144899999.0
2006-02-13 01:16:00,86.733,86.754,86.733,86.752,125500001.0
2006-02-13 01:17:00,86.756,86.773,86.747,86.772,234999999.0
2006-02-13 01:18:00,86.758,86.762,86.725,86.726,155200000.0
2006-02-13 01:19:00,86.748,86.76,86.722,86.751,292300001.0
2006-02-13 01:20:00,86.735,86.76,86.729,86.74,237800000.0
2006-02-13 01:21:00,86.735,86.744,86.714,86.728,147799998.0
2006-02-13 01:22:00,86.724,86.727,86.698,86.7,217799998.0
2006-02-13 01:23:00,86.713,86.717,86.686,86.698,85200000.0
2006-02-13 01:24:00,86.727,86.74,86.708,86.722,244300000.0
2006-02-13 01:25:00,86.736,86.741,86.721,86.726,201300000.0
2006-02-13 01:26:00,86.746,86.747,86.712,86.733,202100000.0
2006-02-13 01:27:00,86.753,86.755,86.736,86.74,94900000.0
2006-02-13 01:28:00,86.737,86.766,86.737,86.756,205199996.0
2006-02-13 01:29:00,86.757,86.76,86.739,86.74,200499998.0
2006-02-13 01:30:00,86.762,86.762,86.729,86.73,189400001.0
2006-02-13 01:31:00,86.735,86.76,86.726,86.745,283900000.0
2006-02-13 01:32:00,86.745,86.75,86.723,86.73,228000000.0
2006-02-13 01:33:00,86.753,86.756,86.728,86.743,153599998.0
2006-02-13 01:34:00,86.706,86.748,86.706,86.746,154799998.0
2006-02-13 01:35:00,86.742,86.753,86.73,86.746,150799997.0
2006-02-13 01:36:00,86.75,86.75,86.725,86.725,157000000.0
2006-02-13 01:37:00,86.731,86.755,86.731,86.752,196800004.0
2006-02-13 01:38:00,86.742,86.743,86.721,86.725,140900000.0
2006-02-13 01:39:00,86.726,86.743,86.723,86.743,111500001.0
2006-02-13 01:40:00,86.743,86.76,86.73,86.752,252800002.0
2006-02-13 01:41:00,86.746,86.76,86.731,86.738,185799997.0
2006-02-13 01:42:00,86.752,86.767,86.741,86.756,105700002.0
2006-02-13 01:43:00,86.733,86.75,86.729,86.749,170300001.0
2006-02-13 01:44:00,86.722,86.747,86.714,86.738,217499999.0
2006-02-13 01:45:00,86.741,86.743,86.716,86.718,160700001.0
2006-02-13 01:46:00,86.746,86.756,86.731,86.735,152299997.0
2006-02-13 01:47:00,86.739,86.758,86.736,86.751,162300001.0
2006-02-13 01:48:00,86.747,86.772,86.729,86.754,172700000.0
2006-02-13 01:49:00,86.759,86.78,86.753,86.775,197800002.0
2006-02-13 01:50:00,86.758,86.78,86.751,86.78,158500000.0
2006-02-13 01:51:00,86.78,86.78,86.755,86.76,167199999.0
2006-02-13 01:52:00,86.775,86.782,86.755,86.76,238200001.0
2006-02-13 01:53:00,86.775,86.78,86.752,86.763,169099998.0
2006-02-13 01:54:00,86.748,86.767,86.71,86.725,139500001.0
2006-02-13 01:55:00,86.727,86.729,86.702,86.727,157400001.0
2006-02-13 01:56:00,86.705,86.737,86.702,86.718,162600001.0
2006-02-13 01:57:00,86.707,86.722,86.697,86.715,259599997.0
2006-02-13 01:58:00,86.702,86.722,86.7,86.716,177100000.0
2006-02-13 01:59:00,86.715,86.718,86.688,86.698,316100003.0
2006-02-13 02:00:00,86.724,86.737,86.708,86.723,100799999.0
2006-02-13 02:01:00,86.745,86.745,86.714,86.719,318599993.0
2006-02-13 02:02:00,86.738,86.738,86.704,86.704,212200001.0
2006-02-13 02:03:00,86.735,86.748,86.71,86.73,239100001.0
2006-02-13 02:04:00,86.718,86.745,86.71,86.73,203100001.0
2006-02-13 02:05:00,86.724,86.74,86.715,86.735,125399999.0
2006-02-13 02:06:00,86.718,86.734,86.714,86.733,122799999.0
2006-02-13 02:07:00,86.734,86.754,86.724,86.734,221000002.0
2006-02-13 02:08:00,86.755,86.763,86.74,86.741,213199997.0
2006-02-13 02:09:00,86.755,86.755,86.718,86.725,149700000.0
2006-02-13 02:10:00,86.727,86.731,86.706,86.715,161500001.0
2006-02-13 02:11:00,86.718,86.753,86.717,86.746,361299996.0
2006-02-13 02:12:00,86.744,86.753,86.716,86.716,249100001.0
2006-02-13 02:13:00,86.708,86.726,86.707,86.723,144800001.0
2006-02-13 02:14:00,86.718,86.726,86.689,86.706,136799999.0
2006-02-13 02:15:00,86.72,86.736,86.675,86.699,214399999.0
2006-02-13 02:16:00,86.691,86.697,86.658,86.679,184800001.0
2006-02-13 02:17:00,86.68,86.697,86.661,86.697,141899999.0
2006-02-13 02:18:00,86.705,86.715,86.69,86.701,131099999.0
2006-02-13 02:19:00,86.669,86.694,86.638,86.654,207000000.0
2006-02-13 02:20:00,86.649,86.663,86.64,86.663,166600001.0
2006-02-13 02:21:00,86.665,86.665,86.626,86.626,179599997.0
2006-02-13 02:22:00,86.613,86.63,86.609,86.625,135199999.0
2006-02-13 02:23:00,86.609,86.624,86.592,86.608,233699998.0
2006-02-13 02:24:00,86.571,86.593,86.569,86.589,97199998.0
2006-02-13 02:25:00,86.564,86.592,86.563,86.585,205799999.0
2006-02-13 02:26:00,86.575,86.6,86.551,86.562,143499998.0
2006-02-13 02:27:00,86.55,86.568,86.535,86.549,178799998.0
2006-02-13 02:28:00,86.543,86.578,86.526,86.567,208900000.0
2006-02-13 02:29:00,86.573,86.58,86.54,86.58,207399999.0
2006-02-13 02:30:00,86.583,86.583,86.549,86.559,240900000.0
2006-02-13 02:31:00,86.582,86.619,86.571,86.595,201500001.0
2006-02-13 02:32:00,86.622,86.649,86.612,86.631,159100001.0
2006-02-13 02:33:00,86.638,86.659,86.627,86.656,280600002.0
2006-02-13 02:34:00,86.655,86.659,86.633,86.647,199000000.0
2006-02-13 02:35:00,86.657,86.695,86.657,86.687,132299999.0
2006-02-13 02:36:00,86.697,86.702,86.669,86.669,112599998.0
2006-02-13 02:37:00,86.662,86.691,86.662,86.68,232600004.0
2006-02-13 02:38:00,86.686,86.729,86.686,86.722,344300004.0
2006-02-13 02:39:00,86.707,86.737,86.695,86.715,269799996.0
2006-02-13 02:40:00,86.716,86.737,86.712,86.737,132499999.0
2006-02-13 02:41:00,86.719,86.735,86.694,86.713,214400000.0
2006-02-13 02:42:00,86.694,86.717,86.682,86.702,161900000.0
2006-02-13 02:43:00,86.681,86.707,86.656,86.707,206899999.0
2006-02-13 02:44:00,86.718,86.727,86.696,86.7,148300000.0
2006-02-13 02:45:00,86.713,86.722,86.693,86.696,253199999.0
2006-02-13 02:46:00,86.727,86.743,86.716,86.728,129399997.0
2006-02-13 02:47:00,86.723,86.723,86.691,86.705,270399999.0
2006-02-13 02:48:00,86.711,86.737,86.711,86.737,132200002.0
2006-02-13 02:49:00,86.725,86.747,86.718,86.743,145100000.0
2006-02-13 02:50:00,86.725,86.752,86.722,86.737,257800000.0
2006-02-13 02:51:00,86.714,86.739,86.712,86.728,153299999.0
2006-02-13 02:52:00,86.713,86.753,86.713,86.738,270799998.0
2006-02-13 02:53:00,86.749,86.75,86.724,86.725,216900000.0
2006-02-13 02:54:00,86.717,86.751,86.717,86.75,118399999.0
2006-02-13 02:55:00,86.757,86.757,86.732,86.736,186200001.0
2006-02-13 02:56:00,86.738,86.778,86.736,86.773,266899998.0
2006-02-13 02:57:00,86.763,86.777,86.738,86.757,185800001.0
2006-02-13 02:58:00,86.748,86.774,86.744,86.745,195300000.0
2006-02-13 02:59:00,86.741,86.766,86.736,86.766,143999999.0
2006-02-13 03:00:00,86.755,86.781,86.751,86.772,294299995.0
2006-02-13 03:01:00,86.748,86.773,86.745,86.771,120199998.0
2006-02-13 03:02:00,86.757,86.789,86.757,86.789,76399999.0
2006-02-13 03:03:00,86.773,86.8,86.766,86.798,205699997.0
2006-02-13 03:04:00,86.794,86.806,86.782,86.795,130100000.0
2006-02-13 03:05:00,86.788,86.798,86.775,86.778,69099999.0
2006-02-13 03:06:00,86.794,86.839,86.794,86.826,226900001.0
2006-02-13 03:07:00,86.814,86.83,86.8,86.82,214100001.0
2006-02-13 03:08:00,86.832,86.832,86.806,86.819,254600001.0
2006-02-13 03:09:00,86.82,86.82,86.792,86.797,233200000.0
2006-02-13 03:10:00,86.788,86.804,86.767,86.794,131500000.0
2006-02-13 03:11:00,86.77,86.79,86.761,86.771,149099999.0
2006-02-13 03:12:00,86.755,86.77,86.728,86.76,220300000.0
2006-02-13 03:13:00,86.779,86.815,86.763,86.797,111499998.0
2006-02-13 03:14:00,86.824,86.828,86.803,86.803,235900000.0
2006-02-13 03:15:00,86.812,86.888,86.809,86.888,143699999.0
2006-02-13 03:16:00,86.891,86.892,86.864,86.88,188999998.0
2006-02-13 03:17:00,86.879,86.917,86.874,86.892,206699998.0
2006-02-13 03:18:00,86.88,86.895,86.865,86.872,217899998.0
2006-02-13 03:19:00,86.886,86.911,86.885,86.908,168199999.0
2006-02-13 03:20:00,86.899,86.912,86.872,86.89,190799997.0
2006-02-13 03:21:00,86.897,86.897,86.862,86.862,199600001.0
2006-02-13 03:22:00,86.877,86.887,86.863,86.878,189600001.0
2006-02-13 03:23:00,86.877,86.877,86.851,86.855,100700000.0
2006-02-13 03:24:00,86.85,86.85,86.822,86.822,141800000.0
2006-02-13 03:25:00,86.844,86.854,86.814,86.814,228000002.0
2006-02-13 03:26:00,86.817,86.817,86.785,86.785,269099998.0
2006-02-13 03:27:00,86.793,86.814,86.79,86.8,99599999.0
2006-02-13 03:28:00,86.79,86.814,86.79,86.809,122000000.0
2006-02-13 03:29:00,86.813,86.813,86.778,86.778,255000001.0
2006-02-13 03:30:00,86.797,86.812,86.785,86.804,211399999.0
2006-02-13 03:31:00,86.789,86.808,86.769,86.791,188099998.0
2006-02-13 03:32:00,86.761,86.78,86.745,86.777,135700000.0
2006-02-13 03:33:00,86.767,86.776,86.753,86.769,314800000.0
2006-02-13 03:34:00,86.761,86.774,86.729,86.752,181200002.0
2006-02-13 03:35:00,86.768,86.787,86.744,86.756,147199999.0
2006-02-13 03:36:00,86.774,86.775,86.753,86.755,235300002.0
2006-02-13 03:37:00,86.78,86.791,86.758,86.772,241100001.0
2006-02-13 03:38:00,86.766,86.788,86.766,86.783,205100001.0
2006-02-13 03:39:00,86.765,86.768,86.731,86.731,209699999.0
2006-02-13 03:40:00,86.731,86.737,86.71,86.722,289100004.0
2006-02-13 03:41:00,86.728,86.737,86.71,86.711,209399999.0
2006-02-13 03:42:00,86.724,86.742,86.703,86.715,171199997.0
2006-02-13 03:43:00,86.723,86.75,86.698,86.727,212699999.0
2006-02-13 03:44:00,86.75,86.754,86.722,86.725,251699998.0
2006-02-13 03:45:00,86.749,86.782,86.749,86.766,158100000.0
2006-02-13 03:46:00,86.763,86.779,86.742,86.76,216600000.0
2006-02-13 03:47:00,86.777,86.78,86.756,86.78,215200000.0
2006-02-13 03:48:00,86.775,86.775,86.734,86.734,70600000.0
2006-02-13 03:49:00,86.73,86.74,86.708,86.727,119299999.0
2006-02-13 03:50:00,86.726,86.754,86.704,86.738,154700000.0
2006-02-13 03:51:00,86.733,86.758,86.72,86.753,164099998.0
2006-02-13 03:52:00,86.72,86.751,86.72,86.751,150599999.0
2006-02-13 03:53:00,86.706,86.748,86.706,86.738,200099998.0
2006-02-13 03:54:00,86.729,86.752,86.712,86.715,258199998.0
2006-02-13 03:55:00,86.725,86.734,86.706,86.72,291999999.0
2006-02-13 03:56:00,86.724,86.731,86.699,86.703,212200003.0
2006-02-13 03:57:00,86.698,86.724,86.698,86.722,108400000.0
2006-02-13 03:58:00,86.704,86.732,86.704,86.715,147800000.0
2006-02-13 03:59:00,86.693,86.724,86.692,86.724,173600000.0
2006-02-13 04:00:00,86.706,86.73,86.688,86.725,273700000.0
2006-02-13 04:01:00,86.71,86.726,86.702,86.722,175199997.0
2006-02-13 04:02:00,86.718,86.723,86.698,86.698,180799999.0
2006-02-13 04:03:00,86.712,86.722,86.696,86.712,132100002.0
2006-02-13 04:04:00,86.722,86.727,86.698,86.708,278699997.0
2006-02-13 04:05:00,86.715,86.737,86.713,86.724,147400000.0
2006-02-13 04:06:00,86.715,86.74,86.711,86.714,185799998.0
2006-02-13 04:07:00,86.715,86.732,86.697,86.725,250300000.0
2006-02-13 04:08:00,86.701,86.723,86.694,86.718,208300001.0
2006-02-13 04:09:00,86.713,86.737,86.711,86.72,258300001.0
2006-02-13 04:10:00,86.719,86.734,86.702,86.732,147800001.0
2006-02-13 04:11:00,86.735,86.74,86.715,86.715,92700000.0
2006-02-13 04:12:00,86.733,86.761,86.712,86.74,131600001.0
2006-02-13 04:13:00,86.762,86.762,86.723,86.733,296900002.0
2006-02-13 04:14:00,86.751,86.753,86.732,86.732,121300001.0
2006-02-13 04:15:00,86.737,86.745,86.713,86.716,270000000.0
2006-02-13 04:16:00,86.725,86.746,86.718,86.734,419499998.0
2006-02-13 04:17:00,86.735,86.745,86.712,86.723,195999994.0
2006-02-13 04:18:00,86.722,86.737,86.702,86.727,170100000.0
2006-02-13 04:19:00,86.721,86.747,86.721,86.736,185199997.0
2006-02-13 04:20:00,86.734,86.748,86.717,86.735,108200000.0
2006-02-13 04:21:00,86.733,86.752,86.727,86.746,176599999.0
2006-02-13 04:22:00,86.726,86.743,86.715,86.735,58600000.0
2006-02-13 04:23:00,86.731,86.747,86.708,86.727,150899999.0
2006-02-13 04:24:00,86.726,86.768,86.726,86.768,158600003.0
2006-02-13 04:25:00,86.755,86.774,86.741,86.758,161800002.0
2006-02-13 04:26:00,86.765,86.77,86.74,86.74,91600000.0
2006-02-13 04:27:00,86.765,86.782,86.756,86.765,180800003.0
2006-02-13 04:28:00,86.772,86.783,86.756,86.771,184600001.0
2006-02-13 04:29:00,86.777,86.785,86.757,86.761,182000001.0
2006-02-13 04:30:00,86.799,86.809,86.785,86.785,145399999.0
2006-02-13 04:31:00,86.793,86.811,86.786,86.798,249200003.0
2006-02-13 04:32:00,86.798,86.798,86.772,86.778,99300000.0
2006-02-13 04:33:00,86.775,86.791,86.758,86.776,240199999.0
2006-02-13 04:34:00,86.764,86.79,86.757,86.757,183700002.0
2006-02-13 04:35:00,86.765,86.784,86.76,86.777,172999999.0
2006-02-13 04:36:00,86.778,86.793,86.772,86.773,134699999.0
2006-02-13 04:37:00,86.777,86.792,86.754,86.773,170600001.0
2006-02-13 04:38:00,86.793,86.803,86.772,86.8,180799998.0
2006-02-13 04:39:00,86.786,86.81,86.786,86.807,189999997.0
2006-02-13 04:40:00,86.804,86.809,86.788,86.793,266899997.0
2006-02-13 04:41:00,86.785,86.798,86.772,86.775,294400000.0
2006-02-13 04:42:00,86.792,86.799,86.772,86.781,194300001.0
2006-02-13 04:43:00,86.792,86.792,86.771,86.771,157299996.0
2006-02-13 04:44:00,86.792,86.798,86.771,86.784,161699998.0
2006-02-13 04:45:00,86.793,86.801,86.778,86.782,214399999.0
2006-02-13 04:46:00,86.775,86.794,86.767,86.792,189499999.0
2006-02-13 04:47:00,86.788,86.807,86.776,86.794,190700003.0
2006-02-13 04:48:00,86.795,86.811,86.788,86.801,184199999.0
2006-02-13 04:49:00,86.791,86.801,86.771,86.788,137099997.0
2006-02-13 04:50:00,86.796,86.851,86.786,86.848,224799999.0
2006-02-13 04:51:00,86.839,86.864,86.833,86.85,247700001.0
2006-02-13 04:52:00,86.857,86.857,86.829,86.83,216399997.0
2006-02-13 04:53:00,86.84,86.864,86.836,86.847,252699998.0
2006-02-13 04:54:00,86.847,86.855,86.827,86.836,284299997.0
2006-02-13 04:55:00,86.819,86.842,86.819,86.839,126700000.0
2006-02-13 04:56:00,86.838,86.838,86.816,86.82,174999999.0
2006-02-13 04:57:00,86.83,86.843,86.817,86.817,168100003.0
2006-02-13 04:58:00,86.817,86.83,86.801,86.82,149299999.0
2006-02-13 04:59:00,86.812,86.83,86.81,86.825,149299999.0
2006-02-13 05:00:00,86.812,86.827,86.795,86.813,203400003.0
2006-02-13 05:01:00,86.81,86.823,86.798,86.799,154499997.0
2006-02-13 05:02:00,86.83,86.851,86.827,86.851,155700001.0
2006-02-13 05:03:00,86.85,86.859,86.826,86.846,156299999.0
2006-02-13 05:04:00,86.86,86.864,86.84,86.863,168100001.0
2006-02-13 05:05:00,86.863,86.864,86.819,86.826,125300000.0
2006-02-13 05:06:00,86.845,86.861,86.83,86.833,238399994.0
2006-02-13 05:07:00,86.849,86.868,86.832,86.851,155400002.0
2006-02-13 05:08:00,86.857,86.87,86.834,86.834,151000003.0
2006-02-13 05:09:00,86.855,86.855,86.832,86.845,265800003.0
2006-02-13 05:10:00,86.843,86.857,86.825,86.842,176199999.0
2006-02-13 05:11:00,86.832,86.856,86.802,86.802,142799999.0
2006-02-13 05:12:00,86.855,86.877,86.846,86.852,181500004.0
2006-02-13 05:13:00,86.866,86.877,86.852,86.865,207500000.0
2006-02-13 05:14:00,86.877,86.882,86.855,86.863,278599999.0
2006-02-13 05:15:00,86.854,86.876,86.845,86.857,190599997.0
2006-02-13 05:16:00,86.825,86.861,86.825,86.853,241800001.0
2006-02-13 05:17:00,86.83,86.845,86.816,86.845,199199996.0
2006-02-13 05:18:00,86.81,86.836,86.807,86.825,186500000.0
2006-02-13 05:19:00,86.818,86.818,86.781,86.781,64600000.0
2006-02-13 05:20:00,86.798,86.798,86.769,86.77,192999998.0
2006-02-13 05:21:00,86.795,86.803,86.776,86.783,290300003.0
2006-02-13 05:22:00,86.777,86.793,86.752,86.765,278099999.0
2006-02-13 05:23:00,86.766,86.782,86.751,86.756,158100002.0
2006-02-13 05:24:00,86.79,86.81,86.777,86.791,190599996.0
2006-02-13 05:25:00,86.808,86.81,86.785,86.797,197599998.0
2006-02-13 05:26:00,86.802,86.802,86.775,86.775,138800001.0
2006-02-13 05:27:00,86.795,86.803,86.766,86.774,217899999.0
2006-02-13 05:28:00,86.789,86.801,86.757,86.789,122099999.0
2006-02-13 05:29:00,86.77,86.802,86.769,86.802,285700000.0
2006-02-13 05:30:00,86.81,86.81,86.783,86.788,198599998.0
2006-02-13 05:31:00,86.793,86.798,86.773,86.781,217400002.0
2006-02-13 05:32:00,86.781,86.791,86.761,86.761,146100000.0
2006-02-13 05:33:00,86.769,86.797,86.767,86.797,218500001.0
2006-02-13 05:34:00,86.777,86.795,86.761,86.795,148700000.0
2006-02-13 05:35:00,86.801,86.848,86.791,86.828,231800000.0
2006-02-13 05:36:00,86.855,86.871,86.839,86.839,144000001.0
2006-02-13 05:37:00,86.858,86.918,86.858,86.889,227800000.0
2006-02-13 05:38:00,86.886,86.894,86.859,86.872,308599998.0
2006-02-13 05:39:00,86.851,86.871,86.849,86.865,92800000.0
2006-02-13 05:40:00,86.869,86.883,86.853,86.853,129400000.0
2006-02-13 05:41:00,86.849,86.864,86.838,86.854,261900001.0
2006-02-13 05:42:00,86.854,86.854,86.818,86.818,127199998.0
2006-02-13 05:43:00,86.823,86.855,86.819,86.838,162400001.0
2006-02-13 05:44:00,86.84,86.84,86.798,86.814,150000000.0
2006-02-13 05:45:00,86.833,86.838,86.811,86.825,158800001.0
2006-02-13 05:46:00,86.814,86.844,86.814,86.842,228899999.0
2006-02-13 05:47:00,86.833,86.837,86.81,86.817,195199999.0
2006-02-13 05:48:00,86.812,86.833,86.811,86.817,103700000.0
2006-02-13 05:49:00,86.835,86.84,86.81,86.81,229199995.0
2006-02-13 05:50:00,86.84,86.872,86.84,86.871,170200001.0
2006-02-13 05:51:00,86.88,86.887,86.863,86.868,156900002.0
2006-02-13 05:52:00,86.865,86.867,86.842,86.85,174599998.0
2006-02-13 05:53:00,86.849,86.87,86.835,86.856,225799999.0
2006-02-13 05:54:00,86.846,86.883,86.845,86.858,166799998.0
2006-02-13 05:55:00,86.84,86.86,86.832,86.85,185699999.0
2006-02-13 05:56:00,86.853,86.865,86.846,86.863,193399998.0
2006-02-13 05:57:00,86.867,86.877,86.84,86.862,127000000.0
2006-02-13 05:58:00,86.852,86.869,86.848,86.86,188900000.0
2006-02-13 05:59:00,86.835,86.856,86.828,86.849,178100000.0
2006-02-13 06:00:00,86.853,86.864,86.836,86.84,318800000.0
2006-02-13 06:01:00,86.869,86.869,86.842,86.847,221300000.0
2006-02-13 06:02:00,86.86,86.875,86.844,86.845,110500001.0
2006-02-13 06:03:00,86.831,86.867,86.831,86.867,262400002.0
2006-02-13 06:04:00,86.865,86.87,86.84,86.857,212400000.0
2006-02-13 06:05:00,86.87,86.87,86.844,86.854,113099999.0
2006-02-13 06:06:00,86.843,86.869,86.84,86.869,125900000.0
2006-02-13 06:07:00,86.848,86.867,86.846,86.851,210800000.0
2006-02-13 06:08:00,86.867,86.867,86.832,86.844,183799998.0
2006-02-13 06:09:00,86.826,86.845,86.817,86.845,244900002.0
2006-02-13 06:10:00,86.834,86.849,86.823,86.825,147399998.0
2006-02-13 06:11:00,86.831,86.843,86.82,86.826,125899998.0
2006-02-13 06:12:00,86.844,86.848,86.819,86.834,188700001.0
2006-02-13 06:13:00,86.822,86.849,86.811,86.849,176599999.0
2006-02-13 06:14:00,86.845,86.877,86.839,86.856,279499998.0
2006-02-13 06:15:00,86.848,86.875,86.846,86.875,169800001.0
2006-02-13 06:16:00,86.875,86.884,86.86,86.863,209099997.0
2006-02-13 06:17:00,86.857,86.878,86.852,86.878,120999998.0
2006-02-13 06:18:00,86.862,86.877,86.842,86.86,195000000.0
2006-02-13 06:19:00,86.86,86.864,86.833,86.834,166799998.0
2006-02-13 06:20:00,86.848,86.876,86.848,86.867,178100002.0
2006-02-13 06:21:00,86.856,86.902,86.856,86.902,148799998.0
2006-02-13 06:22:00,86.887,86.903,86.857,86.875,167300001.0
2006-02-13 06:23:00,86.864,86.885,86.864,86.884,194699997.0
2006-02-13 06:24:00,86.863,86.883,86.836,86.861,245100002.0
2006-02-13 06:25:00,86.852,86.864,86.838,86.863,323399999.0
2006-02-13 06:26:00,86.839,86.87,86.833,86.853,187199999.0
2006-02-13 06:27:00,86.847,86.875,86.847,86.861,201799995.0
2006-02-13 06:28:00,86.856,86.868,86.851,86.868,67700000.0
2006-02-13 06:29:00,86.85,86.87,86.825,86.861,125999999.0
2006-02-13 06:30:00,86.857,86.857,86.821,86.824,168799998.0
2006-02-13 06:31:00,86.83,86.862,86.823,86.84,230300003.0
2006-02-13 06:32:00,86.834,86.847,86.812,86.823,251199999.0
2006-02-13 06:33:00,86.833,86.843,86.822,86.823,175000002.0
2006-02-13 06:34:00,86.816,86.85,86.814,86.814,303099999.0
2006-02-13 06:35:00,86.84,86.855,86.827,86.841,170800001.0
2006-02-13 06:36:00,86.838,86.838,86.812,86.812,141400001.0
2006-02-13 06:37:00,86.806,86.823,86.803,86.817,153400001.0
2006-02-13 06:38:00,86.816,86.829,86.801,86.81,275699998.0
2006-02-13 06:39:00,86.8,86.82,86.796,86.815,135200002.0
2006-02-13 06:40:00,86.823,86.834,86.806,86.806,223699999.0
2006-02-13 06:41:00,86.81,86.83,86.806,86.81,97100000.0
2006-02-13 06:42:00,86.794,86.827,86.794,86.818,287399998.0
2006-02-13 06:43:00,86.808,86.824,86.798,86.822,284300001.0
2006-02-13 06:44:00,86.822,86.83,86.802,86.811,169000002.0
2006-02-13 06:45:00,86.818,86.836,86.81,86.81,252199998.0
2006-02-13 06:46:00,86.823,86.84,86.817,86.835,257299998.0
2006-02-13 06:47:00,86.825,86.858,86.825,86.854,141400002.0
2006-02-13 06:48:00,86.852,86.865,86.834,86.839,243599995.0
2006-02-13 06:49:00,86.825,86.847,86.806,86.819,234200003.0
2006-02-13 06:50:00,86.809,86.828,86.792,86.808,85300003.0
2006-02-13 06:51:00,86.832,86.851,86.821,86.844,194399999.0
2006-02-13 06:52:00,86.835,86.847,86.811,86.828,169599997.0
2006-02-13 06:53:00,86.807,86.825,86.801,86.818,185500003.0
2006-02-13 06:54:00,86.815,86.832,86.811,86.823,212400001.0
2006-02-13 06:55:00,86.819,86.833,86.806,86.816,123300000.0
2006-02-13 06:56:00,86.814,86.83,86.805,86.83,227800001.0
2006-02-13 06:57:00,86.83,86.837,86.816,86.822,140700000.0
2006-02-13 06:58:00,86.82,86.853,86.82,86.852,166700002.0
2006-02-13 06:59:00,86.856,86.874,86.845,86.858,200499999.0
2006-02-13 07:00:00,86.838,86.858,86.834,86.857,116099999.0
2006-02-13 07:01:00,86.835,86.855,86.835,86.853,160499999.0
2006-02-13 07:02:00,86.855,86.867,86.834,86.854,162500001.0
2006-02-13 07:03:00,86.865,86.865,86.84,86.862,114900002.0
2006-02-13 07:04:00,86.867,86.867,86.836,86.836,225500000.0
2006-02-13 07:05:00,86.838,86.863,86.838,86.863,228600001.0
2006-02-13 07:06:00,86.858,86.873,86.856,86.867,92600000.0
2006-02-13 07:07:00,86.847,86.865,86.82,86.856,122900001.0
2006-02-13 07:08:00,86.864,86.877,86.848,86.864,256399997.0
2006-02-13 07:09:00,86.842,86.868,86.842,86.867,155400000.0
2006-02-13 07:10:00,86.863,86.876,86.844,86.862,177800002.0
2006-02-13 07:11:00,86.868,86.875,86.853,86.857,120300000.0
2006-02-13 07:12:00,86.877,86.886,86.857,86.866,277599996.0
2006-02-13 07:13:00,86.853,86.877,86.849,86.86,230300001.0
2006-02-13 07:14:00,86.841,86.867,86.841,86.867,248399998.0
2006-02-13 07:15:00,86.86,86.879,86.84,86.852,169199997.0
2006-02-13 07:16:00,86.823,86.873,86.823,86.867,214700002.0
2006-02-13 07:17:00,86.853,86.873,86.851,86.873,166100000.0
2006-02-13 07:18:00,86.861,86.875,86.843,86.862,129799996.0
2006-02-13 07:19:00,86.857,86.877,86.839,86.877,235899999.0
2006-02-13 07:20:00,86.86,86.88,86.859,86.875,121500001.0
2006-02-13 07:21:00,86.87,86.874,86.849,86.849,127199998.0
2006-02-13 07:22:00,86.848,86.87,86.843,86.87,112999998.0
2006-02-13 07:23:00,86.842,86.875,86.842,86.87,167699998.0
2006-02-13 07:24:00,86.872,86.877,86.832,86.862,164600000.0
2006-02-13 07:25:00,86.865,86.894,86.865,86.882,171100002.0
2006-02-13 07:26:00,86.882,86.89,86.855,86.873,304399994.0
2006-02-13 07:27:00,86.894,86.896,86.87,86.89,259199995.0
2006-02-13 07:28:00,86.875,86.898,86.87,86.889,202200001.0
2006-02-13 07:29:00,86.896,86.896,86.872,86.872,178300001.0
2006-02-13 07:30:00,86.865,86.89,86.865,86.873,189900000.0
2006-02-13 07:31:00,86.889,86.893,86.869,86.875,217999999.0
2006-02-13 07:32:00,86.865,86.894,86.865,86.891,209800000.0
2006-02-13 07:33:00,86.89,86.891,86.865,86.865,165700002.0
2006-02-13 07:34:00,86.877,86.893,86.87,86.893,195000000.0
2006-02-13 07:35:00,86.89,86.9,86.874,86.875,285799999.0
2006-02-13 07:36:00,86.897,86.906,86.88,86.887,172500001.0
2006-02-13 07:37:00,86.888,86.905,86.883,86.902,141700002.0
2006-02-13 07:38:00,86.895,86.913,86.879,86.885,152800000.0
2006-02-13 07:39:00,86.913,86.917,86.882,86.9,258500000.0
2006-02-13 07:40:00,86.899,86.911,86.88,86.901,143499999.0
2006-02-13 07:41:00,86.901,86.913,86.893,86.908,155000001.0
2006-02-13 07:42:00,86.89,86.916,86.89,86.906,213599994.0
2006-02-13 07:43:00,86.896,86.909,86.885,86.906,158300000.0
2006-02-13 07:44:00,86.9,86.913,86.879,86.902,230199997.0
2006-02-13 07:45:00,86.897,86.907,86.875,86.877,131099999.0
2006-02-13 07:46:00,86.883,86.901,86.856,86.879,211800000.0
2006-02-13 07:47:00,86.872,86.891,86.847,86.88,227700004.0
2006-02-13 07:48:00,86.885,86.885,86.851,86.859,150000000.0
2006-02-13 07:49:00,86.867,86.867,86.836,86.841,283299999.0
2006-02-13 07:50:00,86.874,86.885,86.818,86.818,163000001.0
2006-02-13 07:51:00,86.865,86.89,86.865,86.89,56200000.0
2006-02-13 07:52:00,86.897,86.898,86.866,86.897,245399997.0
2006-02-13 07:53:00,86.895,86.912,86.86,86.9,196200001.0
2006-02-13 07:54:00,86.887,86.903,86.884,86.898,73300000.0
2006-02-13 07:55:00,86.896,86.916,86.881,86.901,181499998.0
2006-02-13 07:56:00,86.895,86.913,86.875,86.898,162200002.0
2006-02-13 07:57:00,86.889,86.917,86.889,86.917,206000001.0
2006-02-13 07:58:00,86.92,86.934,86.902,86.916,104199999.0
2006-02-13 07:59:00,86.927,86.929,86.907,86.911,78300000.0
2006-02-13 08:00:00,86.92,86.938,86.9,86.918,117199998.0
2006-02-13 08:01:00,86.941,86.941,86.899,86.907,116799999.0
2006-02-13 08:02:00,86.904,86.926,86.9,86.911,102900001.0
2006-02-13 08:03:00,86.895,86.916,86.873,86.893,170199999.0
2006-02-13 08:04:00,86.903,86.92,86.887,86.887,158900000.0
2006-02-13 08:05:00,86.877,86.898,86.86,86.889,304700002.0
2006-02-13 08:06:00,86.88,86.9,86.88,86.895,113500000.0
2006-02-13 08:07:00,86.881,86.9,86.87,86.89,368999997.0
2006-02-13 08:08:00,86.88,86.898,86.875,86.887,169600000.0
2006-02-13 08:09:00,86.859,86.888,86.859,86.875,228400000.0
2006-02-13 08:10:00,86.858,86.869,86.822,86.839,153599999.0
2006-02-13 08:11:00,86.827,86.867,86.827,86.862,270000004.0
2006-02-13 08:12:00,86.852,86.872,86.845,86.872,206299999.0
2006-02-13 08:13:00,86.872,86.874,86.851,86.853,206500001.0
2006-02-13 08:14:00,86.845,86.861,86.835,86.835,118299998.0
2006-02-13 08:15:00,86.842,86.842,86.814,86.826,167499999.0
2006-02-13 08:16:00,86.822,86.831,86.803,86.809,207200002.0
2006-02-13 08:17:00,86.808,86.823,86.798,86.818,180200001.0
2006-02-13 08:18:00,86.798,86.813,86.789,86.811,130900001.0
2006-02-13 08:19:00,86.818,86.818,86.794,86.798,208299999.0
2006-02-13 08:20:00,86.813,86.816,86.784,86.799,198999999.0
2006-02-13 08:21:00,86.818,86.818,86.779,86.779,297299997.0
2006-02-13 08:22:00,86.808,86.822,86.791,86.808,113799998.0
2006-02-13 08:23:00,86.795,86.837,86.795,86.837,151699999.0
2006-02-13 08:24:00,86.837,86.841,86.818,86.824,89000000.0
2006-02-13 08:25:00,86.819,86.845,86.796,86.825,164500001.0
2006-02-13 08:26:00,86.828,86.844,86.817,86.821,199600001.0
2006-02-13 08:27:00,86.826,86.847,86.809,86.831,195699996.0
2006-02-13 08:28:00,86.823,86.856,86.811,86.856,248100000.0
2006-02-13 08:29:00,86.864,86.865,86.838,86.852,131099999.0
2006-02-13 08:30:00,86.854,86.886,86.854,86.876,202800002.0
2006-02-13 08:31:00,86.857,86.873,86.852,86.867,147000001.0
2006-02-13 08:32:00,86.871,86.878,86.852,86.852,230499995.0
2006-02-13 08:33:00,86.866,86.892,86.866,86.883,247699999.0
2006-02-13 08:34:00,86.854,86.884,86.854,86.871,205500000.0
2006-02-13 08:35:00,86.85,86.869,86.842,86.865,159300002.0
2006-02-13 08:36:00,86.872,86.872,86.835,86.86,200000003.0
2006-02-13 08:37:00,86.865,86.865,86.833,86.838,91799999.0
2006-02-13 08:38:00,86.845,86.858,86.827,86.858,214200001.0
2006-02-13 08:39:00,86.847,86.863,86.838,86.846,171700002.0
2006-02-13 08:40:00,86.835,86.851,86.828,86.845,218599998.0
2006-02-13 08:41:00,86.851,86.87,86.836,86.836,168900001.0
2006-02-13 08:42:00,86.866,86.872,86.847,86.847,116500001.0
2006-02-13 08:43:00,86.838,86.862,86.838,86.839,161299998.0
2006-02-13 08:44:00,86.858,86.879,86.833,86.845,276699998.0
2006-02-13 08:45:00,86.823,86.844,86.821,86.844,103899998.0
2006-02-13 08:46:00,86.837,86.845,86.819,86.819,115400000.0
2006-02-13 08:47:00,86.808,86.832,86.804,86.831,221600001.0
2006-02-13 08:48:00,86.821,86.835,86.806,86.822,146700001.0
2006-02-13 08:49:00,86.812,86.834,86.803,86.829,271800002.0
2006-02-13 08:50:00,86.818,86.83,86.795,86.82,192200004.0
2006-02-13 08:51:00,86.828,86.837,86.806,86.806,225399998.0
2006-02-13 08:52:00,86.83,86.833,86.808,86.816,107899997.0
2006-02-13 08:53:00,86.817,86.847,86.809,86.847,311999999.0
2006-02-13 08:54:00,86.837,86.85,86.821,86.85,146700004.0
2006-02-13 08:55:00,86.833,86.853,86.822,86.832,124399998.0
2006-02-13 08:56:00,86.832,86.842,86.816,86.826,158499999.0
2006-02-13 08:57:00,86.842,86.844,86.818,86.818,207399998.0
2006-02-13 08:58:00,86.814,86.843,86.808,86.829,271999999.0
2006-02-13 08:59:00,86.813,86.831,86.781,86.79,223999998.0
2006-02-13 09:00:00,86.748,86.772,86.733,86.745,247200002.0
2006-02-13 09:01:00,86.731,86.748,86.725,86.747,178900002.0
2006-02-13 09:02:00,86.759,86.773,86.75,86.753,149000001.0
2006-02-13 09:03:00,86.769,86.808,86.769,86.807,230800003.0
2006-02-13 09:04:00,86.795,86.824,86.788,86.808,222299999.0
2006-02-13 09:05:00,86.825,86.844,86.808,86.811,259800001.0
2006-02-13 09:06:00,86.801,86.827,86.794,86.827,215299996.0
2006-02-13 09:07:00,86.812,86.833,86.795,86.822,225800001.0
2006-02-13 09:08:00,86.81,86.82,86.789,86.803,124500000.0
2006-02-13 09:09:00,86.799,86.812,86.786,86.803,142900002.0
2006-02-13 09:10:00,86.788,86.804,86.776,86.804,141099999.0
2006-02-13 09:11:00,86.807,86.824,86.794,86.812,231000001.0
2006-02-13 09:12:00,86.825,86.852,86.817,86.823,78399998.0
2006-02-13 09:13:00,86.811,86.833,86.794,86.807,176499997.0
2006-02-13 09:14:00,86.805,86.82,86.796,86.802,131499999.0
2006-02-13 09:15:00,86.808,86.826,86.8,86.819,246699999.0
2006-02-13 09:16:00,86.812,86.841,86.812,86.835,99100000.0
2006-02-13 09:17:00,86.826,86.846,86.821,86.834,147799999.0
2006-02-13 09:18:00,86.83,86.837,86.815,86.817,168999999.0
2006-02-13 09:19:00,86.808,86.838,86.803,86.83,151900001.0
2006-02-13 09:20:00,86.839,86.841,86.806,86.821,292300003.0
2006-02-13 09:21:00,86.854,86.854,86.827,86.83,204600001.0
2006-02-13 09:22:00,86.86,86.86,86.817,86.827,139799999.0
2006-02-13 09:23:00,86.842,86.847,86.819,86.82,181400002.0
2006-02-13 09:24:00,86.821,86.837,86.795,86.81,205699996.0
2006-02-13 09:25:00,86.837,86.842,86.812,86.824,164599999.0
2006-02-13 09:26:00,86.829,86.847,86.822,86.835,317299999.0
2006-02-13 09:27:00,86.815,86.833,86.801,86.83,181600002.0
2006-02-13 09:28:00,86.841,86.874,86.83,86.857,195799997.0
2006-02-13 09:29:00,86.85,86.891,86.85,86.871,198399999.0
2006-02-13 09:30:00,86.863,86.871,86.842,86.842,179900000.0
2006-02-13 09:31:00,86.866,86.871,86.85,86.851,227999999.0
2006-02-13 09:32:00,86.855,86.867,86.835,86.854,135400000.0
2006-02-13 09:33:00,86.85,86.85,86.825,86.839,122500000.0
2006-02-13 09:34:00,86.824,86.853,86.819,86.838,139600001.0
2006-02-13 09:35:00,86.837,86.854,86.834,86.849,61800001.0
2006-02-13 09:36:00,86.842,86.842,86.823,86.823,126699999.0
2006-02-13 09:37:00,86.836,86.846,86.821,86.832,220699994.0
2006-02-13 09:38:00,86.846,86.85,86.821,86.828,126400001.0
2006-02-13 09:39:00,86.839,86.858,86.826,86.858,194300004.0
2006-02-13 09:40:00,86.83,86.863,86.83,86.846,151900003.0
2006-02-13 09:41:00,86.822,86.84,86.808,86.835,135400000.0
2006-02-13 09:42:00,86.83,86.841,86.815,86.826,93199998.0
2006-02-13 09:43:00,86.849,86.868,86.838,86.858,220599996.0
2006-02-13 09:44:00,86.865,86.883,86.845,86.866,167000002.0
2006-02-13 09:45:00,86.859,86.88,86.856,86.88,109400000.0
2006-02-13 09:46:00,86.872,86.88,86.85,86.85,281500000.0
2006-02-13 09:47:00,86.869,86.88,86.845,86.845,216100000.0
2006-02-13 09:48:00,86.863,86.877,86.849,86.865,146700000.0
2006-02-13 09:49:00,86.871,86.88,86.856,86.875,176900000.0
2006-02-13 09:50:00,86.871,86.871,86.841,86.842,218400001.0
2006-02-13 09:51:00,86.833,86.847,86.811,86.827,165399999.0
2006-02-13 09:52:00,86.84,86.84,86.818,86.818,103800000.0
2006-02-13 09:53:00,86.832,86.832,86.794,86.807,253699999.0
2006-02-13 09:54:00,86.813,86.82,86.797,86.801,196399999.0
2006-02-13 09:55:00,86.796,86.82,86.777,86.794,222500000.0
2006-02-13 09:56:00,86.799,86.805,86.776,86.778,224899999.0
2006-02-13 09:57:00,86.797,86.805,86.777,86.783,180899998.0
2006-02-13 09:58:00,86.786,86.809,86.782,86.809,277099999.0
2006-02-13 09:59:00,86.799,86.811,86.78,86.796,250799999.0
2006-02-13 10:00:00,86.812,86.826,86.793,86.799,88400000.0
2006-02-13 10:01:00,86.795,86.823,86.795,86.823,131500002.0
2006-02-13 10:02:00,86.814,86.814,86.778,86.786,169500000.0
2006-02-13 10:03:00,86.813,86.819,86.793,86.8,208900000.0
2006-02-13 10:04:00,86.813,86.825,86.798,86.825,134199999.0
2006-02-13 10:05:00,86.83,86.842,86.813,86.829,175999994.0
2006-02-13 10:06:00,86.841,86.862,86.823,86.842,236499998.0
2006-02-13 10:07:00,86.855,86.874,86.845,86.863,321700005.0
2006-02-13 10:08:00,86.87,86.876,86.846,86.846,174800001.0
2006-02-13 10:09:00,86.867,86.882,86.857,86.857,192900003.0
2006-02-13 10:10:00,86.866,86.878,86.848,86.871,181800000.0
2006-02-13 10:11:00,86.882,86.888,86.866,86.876,135199999.0
2006-02-13 10:12:00,86.885,86.899,86.872,86.88,136400001.0
2006-02-13 10:13:00,86.874,86.896,86.867,86.883,98400000.0
2006-02-13 10:14:00,86.893,86.91,86.881,86.896,144899998.0
2006-02-13 10:15:00,86.9,86.9,86.883,86.883,126600001.0
2006-02-13 10:16:00,86.885,86.898,86.867,86.876,233299998.0
2006-02-13 10:17:00,86.889,86.897,86.862,86.875,213799998.0
2006-02-13 10:18:00,86.887,86.887,86.856,86.856,215000000.0
2006-02-13 10:19:00,86.839,86.875,86.839,86.875,170099999.0
2006-02-13 10:20:00,86.886,86.886,86.875,86.875,87800000.0
2006-02-13 10:21:00,86.859,86.885,86.858,86.874,100600000.0
2006-02-13 10:22:00,86.857,86.862,86.83,86.839,315800001.0
2006-02-13 10:23:00,86.839,86.855,86.812,86.832,150400000.0
2006-02-13 10:24:00,86.823,86.846,86.803,86.821,163000001.0
2006-02-13 10:25:00,86.813,86.827,86.799,86.822,99400002.0
2006-02-13 10:26:00,86.825,86.842,86.811,86.816,205900000.0
2006-02-13 10:27:00,86.849,86.856,86.828,86.84,293499995.0
2006-02-13 10:28:00,86.84,86.872,86.83,86.872,178000002.0
2006-02-13 10:29:00,86.876,86.882,86.846,86.853,221699998.0
2006-02-13 10:30:00,86.863,86.876,86.85,86.872,274400000.0
2006-02-13 10:31:00,86.863,86.882,86.849,86.869,159900000.0
2006-02-13 10:32:00,86.882,86.897,86.869,86.873,101300001.0
2006-02-13 10:33:00,86.875,86.895,86.863,86.885,168000000.0
2006-02-13 10:34:00,86.887,86.9,86.868,86.89,245199998.0
2006-02-13 10:35:00,86.884,86.896,86.86,86.896,159899999.0
2006-02-13 10:36:00,86.898,86.917,86.884,86.891,126200000.0
2006-02-13 10:37:00,86.901,86.901,86.875,86.877,66700000.0
2006-02-13 10:38:00,86.883,86.895,86.87,86.877,140999998.0
2006-02-13 10:39:00,86.894,86.897,86.862,86.862,249799998.0
2006-02-13 10:40:00,86.868,86.895,86.868,86.89,189099998.0
2006-02-13 10:41:00,86.897,86.905,86.878,86.882,368000004.0
2006-02-13 10:42:00,86.878,86.898,86.857,86.874,277100000.0
2006-02-13 10:43:00,86.856,86.881,86.856,86.873,178699998.0
2006-02-13 10:44:00,86.853,86.885,86.851,86.885,231199999.0
2006-02-13 10:45:00,86.869,86.893,86.864,86.878,173399998.0
2006-02-13 10:46:00,86.864,86.883,86.863,86.866,240100002.0
2006-02-13 10:47:00,86.862,86.882,86.859,86.879,192900002.0
2006-02-13 10:48:00,86.88,86.903,86.872,86.903,273899995.0
2006-02-13 10:49:00,86.9,86.913,86.885,86.901,199500001.0
2006-02-13 10:50:00,86.887,86.896,86.833,86.855,165200002.0
2006-02-13 10:51:00,86.853,86.88,86.853,86.873,157300001.0
2006-02-13 10:52:00,86.863,86.885,86.852,86.881,171199999.0
2006-02-13 10:53:00,86.872,86.885,86.85,86.87,235200000.0
2006-02-13 10:54:00,86.859,86.888,86.859,86.888,111499999.0
2006-02-13 10:55:00,86.896,86.896,86.86,86.865,172900000.0
2006-02-13 10:56:00,86.879,86.899,86.876,86.898,258500000.0
2006-02-13 10:57:00,86.902,86.902,86.869,86.882,249999999.0
2006-02-13 10:58:00,86.901,86.933,86.892,86.911,166300000.0
2006-02-13 10:59:00,86.915,86.942,86.908,86.942,219000000.0
2006-02-13 11:00:00,86.945,86.945,86.883,86.904,230500002.0
2006-02-13 11:01:00,86.922,86.934,86.914,86.927,291799996.0
2006-02-13 11:02:00,86.917,86.934,86.902,86.919,163700000.0
2006-02-13 11:03:00,86.902,86.954,86.902,86.954,226400002.0
2006-02-13 11:04:00,86.935,86.952,86.93,86.943,101100000.0
2006-02-13 11:05:00,86.938,86.952,86.923,86.935,207599997.0
2006-02-13 11:06:00,86.949,86.969,86.933,86.966,148099998.0
2006-02-13 11:07:00,86.965,86.974,86.943,86.954,274699998.0
2006-02-13 11:08:00,86.955,86.973,86.944,86.958,142800001.0
2006-02-13 11:09:00,86.939,86.96,86.926,86.96,121800001.0
2006-02-13 11:10:00,86.965,86.974,86.945,86.945,144400002.0
2006-02-13 11:11:00,86.939,86.967,86.932,86.967,97699998.0
2006-02-13 11:12:00,86.971,86.972,86.953,86.961,148699998.0
2006-02-13 11:13:00,86.964,86.964,86.923,86.947,239199999.0
2006-02-13 11:14:00,86.958,86.975,86.95,86.952,146900002.0
2006-02-13 11:15:00,86.999,87.062,86.999,87.035,76700000.0
2006-02-13 11:16:00,87.043,87.072,87.042,87.061,152699998.0
2006-02-13 11:17:00,87.049,87.093,87.047,87.093,167799999.0
2006-02-13 11:18:00,87.09,87.103,87.063,87.073,169799997.0
2006-02-13 11:19:00,87.08,87.105,87.066,87.085,209300000.0
2006-02-13 11:20:00,87.069,87.087,87.048,87.075,171100000.0
2006-02-13 11:21:00,87.073,87.087,87.062,87.074,204099998.0
2006-02-13 11:22:00,87.069,87.092,87.064,87.085,173400000.0
2006-02-13 11:23:00,87.084,87.112,87.068,87.097,124200000.0
2006-02-13 11:24:00,87.108,87.124,87.106,87.124,136200002.0
2006-02-13 11:25:00,87.139,87.148,87.114,87.123,174199998.0
2006-02-13 11:26:00,87.092,87.118,87.063,87.077,96200000.0
2006-02-13 11:27:00,87.072,87.101,87.064,87.086,165099997.0
2006-02-13 11:28:00,87.086,87.112,87.079,87.079,146299999.0
2006-02-13 11:29:00,87.081,87.086,87.075,87.078,109200001.0
2006-02-13 11:30:00,87.084,87.093,87.053,87.074,170200001.0
2006-02-13 11:31:00,87.097,87.097,87.062,87.076,163199999.0
2006-02-13 11:32:00,87.065,87.089,87.048,87.063,259299998.0
2006-02-13 11:33:00,87.078,87.095,87.062,87.079,165500001.0
2006-02-13 11:34:00,87.083,87.103,87.076,87.103,154199997.0
2006-02-13 11:35:00,87.091,87.104,87.071,87.091,223799999.0
2006-02-13 11:36:00,87.087,87.101,87.082,87.093,114300000.0
2006-02-13 11:37:00,87.089,87.099,87.079,87.083,316500000.0
2006-02-13 11:38:00,87.071,87.098,87.061,87.085,347100000.0
2006-02-13 11:39:00,87.086,87.107,87.074,87.094,165300002.0
2006-02-13 11:40:00,87.084,87.149,87.084,87.142,157500001.0
2006-02-13 11:41:00,87.143,87.153,87.123,87.123,196900000.0
2006-02-13 11:42:00,87.138,87.154,87.123,87.123,182799996.0
2006-02-13 11:43:00,87.113,87.136,87.105,87.118,123800000.0
2006-02-13 11:44:00,87.116,87.13,87.108,87.123,152800000.0
2006-02-13 11:45:00,87.127,87.128,87.1,87.115,184700003.0
2006-02-13 11:46:00,87.122,87.122,87.099,87.101,226999998.0
2006-02-13 11:47:00,87.118,87.126,87.097,87.098,193599999.0
2006-02-13 11:48:00,87.131,87.132,87.099,87.109,170700000.0
2006-02-13 11:49:00,87.124,87.142,87.104,87.125,228899996.0
2006-02-13 11:50:00,87.113,87.131,87.111,87.126,89100000.0
2006-02-13 11:51:00,87.13,87.15,87.121,87.133,297299996.0
2006-02-13 11:52:00,87.103,87.123,87.086,87.106,337999998.0
2006-02-13 11:53:00,87.103,87.126,87.096,87.123,174899999.0
2006-02-13 11:54:00,87.123,87.123,87.07,87.095,143499997.0
2006-02-13 11:55:00,87.112,87.112,87.083,87.083,141300001.0
2006-02-13 11:56:00,87.095,87.1,87.081,87.097,204900002.0
2006-02-13 11:57:00,87.096,87.096,87.063,87.068,123400000.0
2006-02-13 11:58:00,87.054,87.075,87.045,87.059,99400002.0
2006-02-13 11:59:00,87.039,87.059,87.03,87.048,285500000.0
2006-02-13 12:00:00,87.021,87.05,87.021,87.044,286300001.0
2006-02-13 12:01:00,87.039,87.06,87.028,87.046,221099999.0
2006-02-13 12:02:00,87.051,87.059,87.031,87.04,164399999.0
2006-02-13 12:03:00,87.053,87.058,87.029,87.037,94200000.0
2006-02-13 12:04:00,87.042,87.072,87.042,87.072,144800003.0
2006-02-13 12:05:00,87.065,87.086,87.056,87.07,238499997.0
2006-02-13 12:06:00,87.042,87.065,87.034,87.065,125800000.0
2006-02-13 12:07:00,87.048,87.082,87.012,87.08,195900001.0
2006-02-13 12:08:00,87.073,87.086,87.057,87.072,152300001.0
2006-02-13 12:09:00,87.083,87.093,87.064,87.07,262299999.0
2006-02-13 12:10:00,87.08,87.099,87.067,87.081,100300000.0
2006-02-13 12:11:00,87.084,87.11,87.081,87.103,187000001.0
2006-02-13 12:12:00,87.115,87.139,87.115,87.133,176099995.0
2006-02-13 12:13:00,87.123,87.125,87.099,87.099,192800000.0
2006-02-13 12:14:00,87.121,87.132,87.102,87.102,247499996.0
2006-02-13 12:15:00,87.118,87.13,87.098,87.106,152199998.0
2006-02-13 12:16:00,87.096,87.122,87.095,87.108,134399999.0
2006-02-13 12:17:00,87.112,87.112,87.077,87.077,212900000.0
2006-02-13 12:18:00,87.079,87.113,87.079,87.113,191600002.0
2006-02-13 12:19:00,87.088,87.115,87.088,87.101,206800001.0
2006-02-13 12:20:00,87.095,87.102,87.064,87.088,252700001.0
2006-02-13 12:21:00,87.072,87.091,87.066,87.087,170800000.0
2006-02-13 12:22:00,87.079,87.097,87.068,87.092,210800000.0
2006-02-13 12:23:00,87.083,87.097,87.063,87.084,159000003.0
2006-02-13 12:24:00,87.072,87.095,87.06,87.08,252099997.0
2006-02-13 12:25:00,87.074,87.113,87.074,87.106,358199995.0
2006-02-13 12:26:00,87.108,87.124,87.089,87.092,180600003.0
2006-02-13 12:27:00,87.095,87.12,87.073,87.104,215499996.0
2006-02-13 12:28:00,87.078,87.106,87.073,87.09,187000000.0
2006-02-13 12:29:00,87.09,87.096,87.053,87.081,181300000.0
2006-02-13 12:30:00,87.093,87.097,87.062,87.062,335900000.0
2006-02-13 12:31:00,87.093,87.115,87.077,87.105,143200001.0
2006-02-13 12:32:00,87.093,87.108,87.069,87.069,156299998.0
2006-02-13 12:33:00,87.061,87.092,87.061,87.087,273300003.0
2006-02-13 12:34:00,87.085,87.098,87.073,87.094,166700002.0
2006-02-13 12:35:00,87.098,87.103,87.079,87.086,226099999.0
2006-02-13 12:36:00,87.106,87.116,87.08,87.116,223399996.0
2006-02-13 12:37:00,87.114,87.119,87.092,87.106,137299998.0
2006-02-13 12:38:00,87.115,87.128,87.101,87.115,96100000.0
2006-02-13 12:39:00,87.115,87.138,87.114,87.138,194699998.0
2006-02-13 12:40:00,87.122,87.151,87.118,87.151,130699999.0
2006-02-13 12:41:00,87.143,87.156,87.137,87.154,139699998.0
2006-02-13 12:42:00,87.152,87.173,87.142,87.171,165799998.0
2006-02-13 12:43:00,87.167,87.171,87.127,87.127,241800001.0
2006-02-13 12:44:00,87.142,87.152,87.123,87.126,262300003.0
2006-02-13 12:45:00,87.143,87.176,87.139,87.176,207200000.0
2006-02-13 12:46:00,87.166,87.169,87.144,87.145,121200000.0
2006-02-13 12:47:00,87.155,87.155,87.092,87.129,103500002.0
2006-02-13 12:48:00,87.16,87.166,87.141,87.145,183900001.0
2006-02-13 12:49:00,87.167,87.167,87.14,87.152,344099999.0
2006-02-13 12:50:00,87.157,87.162,87.143,87.151,168099998.0
2006-02-13 12:51:00,87.154,87.167,87.139,87.15,235300001.0
2006-02-13 12:52:00,87.145,87.162,87.138,87.16,256899999.0
2006-02-13 12:53:00,87.145,87.152,87.111,87.111,199799996.0
2006-02-13 12:54:00,87.135,87.155,87.131,87.153,208399997.0
2006-02-13 12:55:00,87.155,87.175,87.152,87.175,173299998.0
2006-02-13 12:56:00,87.18,87.184,87.15,87.15,103200001.0
2006-02-13 12:57:00,87.128,87.157,87.128,87.147,292900000.0
2006-02-13 12:58:00,87.147,87.147,87.121,87.124,166800001.0
2006-02-13 12:59:00,87.112,87.13,87.111,87.116,119500000.0
2006-02-13 13:00:00,87.102,87.124,87.087,87.109,190099997.0
2006-02-13 13:01:00,87.13,87.142,87.116,87.127,144600000.0
2006-02-13 13:02:00,87.128,87.141,87.102,87.102,171500003.0
2006-02-13 13:03:00,87.11,87.13,87.096,87.13,230500001.0
2006-02-13 13:04:00,87.122,87.15,87.122,87.131,145699999.0
2006-02-13 13:05:00,87.16,87.168,87.13,87.13,178300001.0
2006-02-13 13:06:00,87.136,87.148,87.119,87.142,167000000.0
2006-02-13 13:07:00,87.147,87.147,87.111,87.119,170499999.0
2006-02-13 13:08:00,87.144,87.144,87.107,87.123,251400002.0
2006-02-13 13:09:00,87.128,87.144,87.112,87.115,243399999.0
2006-02-13 13:10:00,87.144,87.159,87.135,87.143,193399997.0
2006-02-13 13:11:00,87.129,87.146,87.123,87.146,135300001.0
2006-02-13 13:12:00,87.141,87.153,87.124,87.143,111800002.0
2006-02-13 13:13:00,87.147,87.147,87.109,87.114,106699999.0
2006-02-13 13:14:00,87.121,87.133,87.103,87.125,247000001.0
2006-02-13 13:15:00,87.123,87.123,87.101,87.101,210900000.0
2006-02-13 13:16:00,87.113,87.125,87.098,87.109,118300000.0
2006-02-13 13:17:00,87.119,87.123,87.099,87.108,197099999.0
2006-02-13 13:18:00,87.095,87.11,87.092,87.11,111300000.0
2006-02-13 13:19:00,87.107,87.123,87.093,87.094,275599999.0
2006-02-13 13:20:00,87.11,87.123,87.104,87.123,100100000.0
2006-02-13 13:21:00,87.118,87.126,87.093,87.099,279799996.0
2006-02-13 13:22:00,87.096,87.113,87.09,87.107,112699999.0
2006-02-13 13:23:00,87.09,87.109,87.088,87.103,193299995.0
2006-02-13 13:24:00,87.077,87.094,87.064,87.083,300600001.0
2006-02-13 13:25:00,87.068,87.089,87.065,87.089,158100001.0
2006-02-13 13:26:00,87.087,87.087,87.055,87.063,158700001.0
2006-02-13 13:27:00,87.066,87.066,87.009,87.009,249700002.0
2006-02-13 13:28:00,87.03,87.074,87.017,87.057,88700000.0
2006-02-13 13:29:00,87.078,87.086,87.056,87.073,183600002.0
2006-02-13 13:30:00,87.079,87.092,87.061,87.075,198600000.0
2006-02-13 13:31:00,87.094,87.102,87.071,87.079,290299996.0
2006-02-13 13:32:00,87.082,87.095,87.07,87.085,70500000.0
2006-02-13 13:33:00,87.067,87.098,87.067,87.084,174100001.0
2006-02-13 13:34:00,87.085,87.085,87.066,87.068,252900001.0
2006-02-13 13:35:00,87.064,87.08,87.053,87.08,124100000.0
2006-02-13 13:36:00,87.078,87.078,87.05,87.05,221300002.0
2006-02-13 13:37:00,87.077,87.077,87.04,87.04,253399997.0
2006-02-13 13:38:00,87.064,87.064,87.04,87.046,181899998.0
2006-02-13 13:39:00,87.058,87.07,87.04,87.065,161300001.0
2006-02-13 13:40:00,87.05,87.075,87.048,87.075,236299996.0
2006-02-13 13:41:00,87.072,87.085,87.052,87.053,262400001.0
2006-02-13 13:42:00,87.072,87.077,87.047,87.047,175700001.0
2006-02-13 13:43:00,87.057,87.075,87.038,87.039,200499997.0
2006-02-13 13:44:00,87.046,87.074,87.045,87.074,257300001.0
2006-02-13 13:45:00,87.074,87.076,87.04,87.056,355100000.0
2006-02-13 13:46:00,87.066,87.073,87.042,87.066,128300001.0
2006-02-13 13:47:00,87.061,87.072,87.042,87.054,211200004.0
2006-02-13 13:48:00,87.063,87.078,87.052,87.078,200900002.0
2006-02-13 13:49:00,87.085,87.088,87.061,87.074,244199998.0
2006-02-13 13:50:00,87.075,87.08,87.055,87.064,219399996.0
2006-02-13 13:51:00,87.07,87.087,87.068,87.084,214200000.0
2006-02-13 13:52:00,87.082,87.087,87.057,87.067,303999996.0
2006-02-13 13:53:00,87.087,87.093,87.065,87.085,216000002.0
2006-02-13 13:54:00,87.078,87.095,87.061,87.085,240500000.0
2006-02-13 13:55:00,87.074,87.103,87.074,87.103,266800003.0
2006-02-13 13:56:00,87.09,87.108,87.064,87.095,199900000.0
2006-02-13 13:57:00,87.095,87.104,87.077,87.085,212700000.0
2006-02-13 13:58:00,87.076,87.091,87.058,87.071,156499998.0
2006-02-13 13:59:00,87.063,87.077,87.055,87.074,181299999.0
2006-02-13 14:00:00,87.066,87.078,87.048,87.072,172899999.0
2006-02-13 14:01:00,87.06,87.075,87.042,87.056,146299998.0
2006-02-13 14:02:00,87.045,87.085,87.045,87.081,145199999.0
2006-02-13 14:03:00,87.073,87.096,87.07,87.087,135800000.0
2006-02-13 14:04:00,87.09,87.09,87.068,87.078,260799997.0
2006-02-13 14:05:00,87.075,87.097,87.069,87.075,229400002.0
2006-02-13 14:06:00,87.062,87.101,87.062,87.083,205300003.0
2006-02-13 14:07:00,87.075,87.103,87.075,87.102,307499999.0
2006-02-13 14:08:00,87.089,87.105,87.084,87.103,205599998.0
2006-02-13 14:09:00,87.087,87.115,87.086,87.105,187099998.0
2006-02-13 14:10:00,87.106,87.113,87.089,87.09,252899997.0
2006-02-13 14:11:00,87.087,87.103,87.072,87.085,230700001.0
2006-02-13 14:12:00,87.085,87.087,87.064,87.073,206600000.0
2006-02-13 14:13:00,87.073,87.087,87.058,87.068,199400000.0
2006-02-13 14:14:00,87.072,87.074,87.054,87.057,189700001.0
2006-02-13 14:15:00,87.062,87.092,87.051,87.085,307599999.0
2006-02-13 14:16:00,87.078,87.09,87.066,87.071,291600002.0
2006-02-13 14:17:00,87.067,87.096,87.067,87.091,241300003.0
2006-02-13 14:18:00,87.064,87.092,87.063,87.08,183299997.0
2006-02-13 14:19:00,87.081,87.101,87.062,87.083,210399996.0
2006-02-13 14:20:00,87.088,87.103,87.076,87.093,214199994.0
2006-02-13 14:21:00,87.081,87.104,87.073,87.103,172799999.0
2006-02-13 14:22:00,87.094,87.116,87.092,87.113,217700001.0
2006-02-13 14:23:00,87.094,87.116,87.092,87.114,180399998.0
2006-02-13 14:24:00,87.097,87.117,87.094,87.107,308000001.0
2006-02-13 14:25:00,87.088,87.11,87.081,87.099,107199999.0
2006-02-13 14:26:00,87.094,87.108,87.071,87.096,122700002.0
2006-02-13 14:27:00,87.077,87.097,87.069,87.083,130500000.0
2006-02-13 14:28:00,87.081,87.085,87.052,87.064,203899999.0
2006-02-13 14:29:00,87.088,87.093,87.069,87.073,220299997.0
2006-02-13 14:30:00,87.084,87.099,87.065,87.072,312200002.0
2006-02-13 14:31:00,87.086,87.086,87.063,87.063,129700000.0
2006-02-13 14:32:00,87.077,87.077,87.057,87.062,123699999.0
2006-02-13 14:33:00,87.04,87.067,87.032,87.047,205399998.0
2006-02-13 14:34:00,87.05,87.057,87.029,87.039,143799998.0
2006-02-13 14:35:00,87.042,87.065,87.04,87.055,175600000.0
2006-02-13 14:36:00,87.043,87.065,87.037,87.053,182700000.0
2006-02-13 14:37:00,87.045,87.062,87.033,87.044,270399999.0
2006-02-13 14:38:00,87.037,87.049,87.022,87.026,101700001.0
2006-02-13 14:39:00,87.029,87.053,87.026,87.038,234200002.0
2006-02-13 14:40:00,87.043,87.043,87.024,87.029,239099996.0
2006-02-13 14:41:00,87.026,87.026,86.966,87.009,191499998.0
2006-02-13 14:42:00,87.013,87.018,86.983,86.983,168300000.0
2006-02-13 14:43:00,86.995,86.995,86.968,86.974,251600003.0
2006-02-13 14:44:00,86.994,87.011,86.987,87.011,142800001.0
2006-02-13 14:45:00,86.986,87.013,86.982,87.005,224200000.0
2006-02-13 14:46:00,87.0,87.002,86.975,86.982,91599999.0
2006-02-13 14:47:00,86.995,87.023,86.991,87.008,269400000.0
2006-02-13 14:48:00,86.978,87.016,86.977,87.002,127800000.0
2006-02-13 14:49:00,86.977,86.998,86.956,86.97,147400000.0
2006-02-13 14:50:00,86.95,86.979,86.937,86.95,160899999.0
2006-02-13 14:51:00,86.947,86.963,86.923,86.94,197799999.0
2006-02-13 14:52:00,86.948,86.951,86.931,86.934,141199999.0
2006-02-13 14:53:00,86.949,86.968,86.936,86.946,221400001.0
2006-02-13 14:54:00,86.947,86.964,86.941,86.956,147699998.0
2006-02-13 14:55:00,86.959,86.969,86.944,86.956,110400000.0
2006-02-13 14:56:00,86.961,86.979,86.952,86.965,114800000.0
2006-02-13 14:57:00,86.968,86.976,86.948,86.955,179900001.0
2006-02-13 14:58:00,86.95,86.968,86.938,86.955,84500000.0
2006-02-13 14:59:00,86.955,86.984,86.935,86.968,161199998.0
2006-02-13 15:00:00,86.966,86.968,86.946,86.95,140000002.0
2006-02-13 15:01:00,86.965,86.982,86.951,86.964,220200001.0
2006-02-13 15:02:00,86.972,86.988,86.957,86.977,239800001.0
2006-02-13 15:03:00,86.955,86.973,86.953,86.973,130900000.0
2006-02-13 15:04:00,86.954,86.972,86.94,86.955,158099998.0
2006-02-13 15:05:00,86.946,86.963,86.939,86.95,217900001.0
2006-02-13 15:06:00,86.963,86.97,86.929,86.95,232799999.0
2006-02-13 15:07:00,86.962,86.985,86.927,86.977,158399999.0
2006-02-13 15:08:00,86.978,86.997,86.965,86.969,255000003.0
2006-02-13 15:09:00,86.983,86.994,86.959,86.967,307500000.0
2006-02-13 15:10:00,86.979,86.997,86.968,86.979,153999997.0
2006-02-13 15:11:00,86.992,86.995,86.964,86.979,99600000.0
2006-02-13 15:12:00,86.99,86.99,86.945,86.948,168800000.0
2006-02-13 15:13:00,86.95,86.989,86.95,86.977,152799997.0
2006-02-13 15:14:00,86.993,87.016,86.987,87.003,105300000.0
2006-02-13 15:15:00,87.013,87.014,86.973,86.982,151599998.0
2006-02-13 15:16:00,86.98,86.992,86.968,86.975,137499999.0
2006-02-13 15:17:00,86.988,87.0,86.965,86.977,147599999.0
2006-02-13 15:18:00,86.992,87.01,86.982,87.001,252399995.0
2006-02-13 15:19:00,86.993,87.0,86.965,86.983,183900001.0
2006-02-13 15:20:00,86.995,86.995,86.957,86.966,109600000.0
2006-02-13 15:21:00,86.962,86.963,86.935,86.947,181899998.0
2006-02-13 15:22:00,86.932,86.958,86.926,86.937,264500001.0
2006-02-13 15:23:00,86.952,86.973,86.952,86.973,133700000.0
2006-02-13 15:24:00,86.96,86.977,86.953,86.953,207899999.0
2006-02-13 15:25:00,86.987,87.003,86.966,86.986,97199999.0
2006-02-13 15:26:00,86.99,87.016,86.99,87.016,305400001.0
2006-02-13 15:27:00,86.997,87.016,86.981,86.999,181700001.0
2006-02-13 15:28:00,86.996,87.021,86.996,87.015,165599999.0
2006-02-13 15:29:00,87.017,87.037,87.0,87.037,308700001.0
2006-02-13 15:30:00,87.038,87.046,87.026,87.032,96200000.0
2006-02-13 15:31:00,87.033,87.067,87.033,87.067,123499998.0
2006-02-13 15:32:00,87.061,87.103,87.061,87.1,121900002.0
2006-02-13 15:33:00,87.112,87.112,87.072,87.072,199600002.0
2006-02-13 15:34:00,87.095,87.106,87.077,87.092,179200000.0
2006-02-13 15:35:00,87.104,87.121,87.088,87.112,272900001.0
2006-02-13 15:36:00,87.107,87.107,87.077,87.084,157199998.0
2006-02-13 15:37:00,87.094,87.107,87.084,87.1,116800001.0
2006-02-13 15:38:00,87.111,87.132,87.094,87.111,182399999.0
2006-02-13 15:39:00,87.123,87.137,87.107,87.123,106200000.0
2006-02-13 15:40:00,87.116,87.131,87.04,87.058,262999998.0
2006-02-13 15:41:00,87.045,87.045,87.016,87.016,107699999.0
2006-02-13 15:42:00,87.031,87.031,87.005,87.013,113099997.0
2006-02-13 15:43:00,87.033,87.033,86.999,87.003,236600001.0
2006-02-13 15:44:00,87.012,87.021,86.981,86.981,155100001.0
2006-02-13 15:45:00,87.008,87.014,86.977,86.977,336599997.0
2006-02-13 15:46:00,87.008,87.023,86.991,86.998,234899998.0
2006-02-13 15:47:00,87.019,87.065,87.008,87.049,249299995.0
2006-02-13 15:48:00,87.06,87.06,87.036,87.048,140299998.0
2006-02-13 15:49:00,87.067,87.086,87.055,87.068,162900001.0
2006-02-13 15:50:00,87.071,87.071,87.032,87.037,78900000.0
2006-02-13 15:51:00,87.042,87.062,87.036,87.044,216599997.0
2006-02-13 15:52:00,87.042,87.065,87.035,87.056,214000001.0
2006-02-13 15:53:00,87.052,87.053,87.031,87.031,256800004.0
2006-02-13 15:54:00,87.022,87.055,87.021,87.055,176999998.0
2006-02-13 15:55:00,87.041,87.067,87.041,87.061,284799998.0
2006-02-13 15:56:00,87.063,87.069,87.047,87.057,146800000.0
2006-02-13 15:57:00,87.038,87.058,87.031,87.052,170200002.0
2006-02-13 15:58:00,87.039,87.057,87.034,87.05,217300000.0
2006-02-13 15:59:00,87.052,87.056,87.031,87.032,186899999.0
2006-02-13 16:00:00,87.045,87.055,87.019,87.019,282899994.0
2006-02-13 16:01:00,87.045,87.055,87.028,87.038,243399997.0
2006-02-13 16:02:00,87.063,87.065,87.044,87.065,158400000.0
2006-02-13 16:03:00,87.05,87.07,87.029,87.07,181500000.0
2006-02-13 16:04:00,87.076,87.077,87.054,87.055,160900002.0
2006-02-13 16:05:00,87.09,87.111,87.078,87.093,201399999.0
2006-02-13 16:06:00,87.099,87.099,87.068,87.07,229199996.0
2006-02-13 16:07:00,87.08,87.08,87.053,87.059,95600000.0
2006-02-13 16:08:00,87.062,87.076,87.038,87.053,104600001.0
2006-02-13 16:09:00,87.053,87.077,87.051,87.058,286599999.0
2006-02-13 16:10:00,87.072,87.085,87.057,87.071,186300000.0
2006-02-13 16:11:00,87.085,87.111,87.068,87.091,172599999.0
2006-02-13 16:12:00,87.097,87.113,87.091,87.107,115699999.0
2006-02-13 16:13:00,87.087,87.115,87.087,87.115,178200000.0
2006-02-13 16:14:00,87.07,87.113,87.07,87.106,161000000.0
2006-02-13 16:15:00,87.082,87.108,87.08,87.088,141700001.0
2006-02-13 16:16:00,87.09,87.108,87.082,87.092,157799999.0
2006-02-13 16:17:00,87.072,87.094,87.056,87.079,362200004.0
2006-02-13 16:18:00,87.079,87.079,87.048,87.048,254899998.0
2006-02-13 16:19:00,87.074,87.088,87.064,87.082,174500001.0
2006-02-13 16:20:00,87.076,87.097,87.066,87.092,218999997.0
2006-02-13 16:21:00,87.078,87.112,87.072,87.102,270399998.0
2006-02-13 16:22:00,87.105,87.105,87.076,87.079,201100000.0
2006-02-13 16:23:00,87.097,87.097,87.065,87.065,269000000.0
2006-02-13 16:24:00,87.09,87.103,87.077,87.082,140100003.0
2006-02-13 16:25:00,87.094,87.135,87.094,87.104,250800001.0
2006-02-13 16:26:00,87.123,87.143,87.105,87.143,95100000.0
2006-02-13 16:27:00,87.149,87.173,87.136,87.144,227500002.0
2006-02-13 16:28:00,87.131,87.15,87.12,87.131,160900000.0
2006-02-13 16:29:00,87.111,87.137,87.105,87.117,199199997.0
2006-02-13 16:30:00,87.109,87.118,87.076,87.104,261700000.0
2006-02-13 16:31:00,87.101,87.13,87.098,87.123,196599996.0
2006-02-13 16:32:00,87.127,87.127,87.1,87.104,275000002.0
2006-02-13 16:33:00,87.126,87.134,87.111,87.114,210000002.0
2006-02-13 16:34:00,87.125,87.153,87.11,87.138,138299998.0
2006-02-13 16:35:00,87.142,87.142,87.105,87.111,154100000.0
2006-02-13 16:36:00,87.122,87.156,87.122,87.142,193699997.0
2006-02-13 16:37:00,87.156,87.169,87.137,87.158,180199998.0
2006-02-13 16:38:00,87.158,87.165,87.136,87.139,125600000.0
2006-02-13 16:39:00,87.122,87.138,87.104,87.123,338799993.0
2006-02-13 16:40:00,87.11,87.143,87.109,87.142,322599999.0
2006-02-13 16:41:00,87.139,87.159,87.128,87.159,182399998.0
2006-02-13 16:42:00,87.156,87.156,87.131,87.132,165999999.0
2006-02-13 16:43:00,87.132,87.151,87.127,87.129,208099996.0
2006-02-13 16:44:00,87.117,87.135,87.11,87.125,150700000.0
2006-02-13 16:45:00,87.107,87.13,87.102,87.121,245399998.0
2006-02-13 16:46:00,87.121,87.127,87.101,87.113,145399999.0
2006-02-13 16:47:00,87.111,87.138,87.111,87.133,158999997.0
2006-02-13 16:48:00,87.116,87.144,87.104,87.123,124900000.0
2006-02-13 16:49:00,87.135,87.143,87.118,87.135,212400002.0
2006-02-13 16:50:00,87.13,87.143,87.106,87.11,248400004.0
2006-02-13 16:51:00,87.129,87.139,87.111,87.119,125600000.0
2006-02-13 16:52:00,87.122,87.13,87.082,87.084,216400000.0
2006-02-13 16:53:00,87.064,87.098,87.062,87.088,227700000.0
2006-02-13 16:54:00,87.081,87.104,87.062,87.081,117100000.0
2006-02-13 16:55:00,87.077,87.105,87.077,87.1,226000002.0
2006-02-13 16:56:00,87.108,87.115,87.077,87.085,168900002.0
2006-02-13 16:57:00,87.063,87.094,87.056,87.08,203299999.0
2006-02-13 16:58:00,87.071,87.084,87.045,87.066,162699999.0
2006-02-13 16:59:00,87.071,87.088,87.061,87.081,224099997.0
2006-02-13 17:00:00,87.07,87.083,87.058,87.073,141499997.0
2006-02-13 17:01:00,87.059,87.101,87.059,87.085,280999996.0
2006-02-13 17:02:00,87.083,87.114,87.083,87.105,167000000.0
2006-02-13 17:03:00,87.101,87.12,87.078,87.103,322099998.0
2006-02-13 17:04:00,87.092,87.106,87.078,87.093,162999998.0
2006-02-13 17:05:00,87.082,87.1,87.074,87.077,264599999.0
2006-02-13 17:06:00,87.08,87.095,87.06,87.088,242400001.0
2006-02-13 17:07:00,87.069,87.088,87.062,87.085,105500002.0
2006-02-13 17:08:00,87.078,87.113,87.078,87.113,143199998.0
2006-02-13 17:09:00,87.108,87.124,87.088,87.088,166600002.0
2006-02-13 17:10:00,87.129,87.135,87.108,87.111,172800004.0
2006-02-13 17:11:00,87.111,87.136,87.098,87.112,216899997.0
2006-02-13 17:12:00,87.11,87.134,87.11,87.125,130700000.0
2006-02-13 17:13:00,87.114,87.114,87.079,87.094,243300001.0
2006-02-13 17:14:00,87.099,87.115,87.08,87.099,187700000.0
2006-02-13 17:15:00,87.106,87.118,87.088,87.105,276899998.0
2006-02-13 17:16:00,87.111,87.131,87.1,87.107,151100000.0
2006-02-13 17:17:00,87.114,87.123,87.088,87.088,203899998.0
2006-02-13 17:18:00,87.094,87.111,87.085,87.11,105300001.0
2006-02-13 17:19:00,87.093,87.093,87.061,87.08,174599999.0
2006-02-13 17:20:00,87.087,87.093,87.062,87.072,234799996.0
2006-02-13 17:21:00,87.089,87.1,87.072,87.08,267699998.0
2006-02-13 17:22:00,87.078,87.105,87.074,87.105,171599997.0
2006-02-13 17:23:00,87.104,87.117,87.082,87.103,278700002.0
2006-02-13 17:24:00,87.118,87.132,87.098,87.132,254100001.0
2006-02-13 17:25:00,87.114,87.146,87.114,87.134,249199996.0
2006-02-13 17:26:00,87.124,87.15,87.113,87.131,208300000.0
2006-02-13 17:27:00,87.159,87.164,87.123,87.141,117400001.0
2006-02-13 17:28:00,87.14,87.15,87.128,87.131,171600002.0
2006-02-13 17:29:00,87.114,87.139,87.106,87.139,154800000.0
2006-02-13 17:30:00,87.133,87.135,87.103,87.108,295299999.0
2006-02-13 17:31:00,87.094,87.094,87.045,87.051,173599997.0
2006-02-13 17:32:00,87.051,87.076,87.046,87.057,158199999.0
2006-02-13 17:33:00,87.049,87.053,87.009,87.024,232499999.0
2006-02-13 17:34:00,87.045,87.048,87.025,87.045,232200003.0
2006-02-13 17:35:00,87.025,87.042,87.007,87.031,176200003.0
2006-02-13 17:36:00,87.028,87.029,86.996,87.003,148400001.0
2006-02-13 17:37:00,87.003,87.015,86.978,86.996,186799994.0
2006-02-13 17:38:00,86.98,87.01,86.978,86.985,209100000.0
2006-02-13 17:39:00,86.988,87.001,86.974,86.98,159499998.0
2006-02-13 17:40:00,87.004,87.009,86.981,86.994,174199998.0
2006-02-13 17:41:00,87.006,87.006,86.96,86.96,273599997.0
2006-02-13 17:42:00,86.974,87.003,86.974,87.002,159199999.0
2006-02-13 17:43:00,86.978,86.997,86.967,86.997,125599999.0
2006-02-13 17:44:00,86.998,87.01,86.98,86.996,203799999.0
2006-02-13 17:45:00,86.981,87.013,86.981,87.013,238799998.0
2006-02-13 17:46:00,87.017,87.023,86.993,87.018,233800000.0
2006-02-13 17:47:00,87.006,87.006,86.969,86.978,141099999.0
2006-02-13 17:48:00,86.984,86.996,86.952,86.952,198599998.0
2006-02-13 17:49:00,86.954,86.98,86.947,86.98,186400002.0
2006-02-13 17:50:00,86.971,87.007,86.971,87.0,256899997.0
2006-02-13 17:51:00,87.0,87.02,86.987,87.002,241200002.0
2006-02-13 17:52:00,87.033,87.037,87.018,87.019,229399994.0
2006-02-13 17:53:00,87.018,87.04,87.001,87.04,185100000.0
2006-02-13 17:54:00,87.042,87.058,87.02,87.041,192899999.0
2006-02-13 17:55:00,87.033,87.071,87.033,87.063,207600000.0
2006-02-13 17:56:00,87.048,87.073,87.046,87.063,193000000.0
2006-02-13 17:57:00,87.061,87.069,87.039,87.045,214300000.0
2006-02-13 17:58:00,87.058,87.065,87.034,87.035,252299995.0
2006-02-13 17:59:00,87.064,87.099,87.049,87.078,211599998.0
2006-02-13 18:00:00,87.052,87.119,87.052,87.089,342100002.0
2006-02-13 18:01:00,87.068,87.085,87.052,87.067,1165500001.0
2006-02-13 18:02:00,87.01,87.04,86.98,87.02,1987500009.0
2006-02-13 18:03:00,87.05,87.065,87.029,87.065,1987500009.0
2006-02-13 18:04:00,87.069,87.076,87.046,87.05,1712999990.0
2006-02-13 18:05:00,87.066,87.07,87.038,87.056,1854999999.0
2006-02-13 18:06:00,87.063,87.077,87.03,87.04,1547299996.0
2006-02-13 18:07:00,87.024,87.038,87.002,87.002,1968799985.0
2006-02-13 18:08:00,87.006,87.04,86.997,87.037,1916899999.0
2006-02-13 18:09:00,87.017,87.037,87.005,87.027,1714200004.0
2006-02-13 18:10:00,87.023,87.034,87.006,87.006,1829100000.0
2006-02-13 18:11:00,87.008,87.029,86.995,87.011,839999995.0
2006-02-13 18:12:00,86.998,87.032,86.998,87.02,1136100000.0
2006-02-13 18:13:00,86.997,87.032,86.997,87.022,1742999995.0
2006-02-13 18:14:00,87.01,87.04,87.006,87.04,1715400004.0
2006-02-13 18:15:00,87.018,87.048,87.015,87.042,2094200002.0
2006-02-13 18:16:00,87.037,87.071,87.037,87.043,2094500001.0
2006-02-13 18:17:00,87.052,87.084,87.052,87.076,791899995.0
2006-02-13 18:18:00,87.077,87.085,87.042,87.05,1167099991.0
2006-02-13 18:19:00,87.047,87.068,87.032,87.056,1939100002.0
2006-02-13 18:20:00,87.045,87.066,87.026,87.037,1489900003.0
2006-02-13 18:21:00,87.027,87.048,87.005,87.032,1782299994.0
2006-02-13 18:22:00,87.044,87.05,87.008,87.041,1566399992.0
2006-02-13 18:23:00,87.026,87.042,86.998,87.018,2100999993.0
2006-02-13 18:24:00,87.017,87.035,87.008,87.022,1923399995.0
2006-02-13 18:25:00,87.07,87.09,87.04,87.08,1561100001.0
2006-02-13 18:26:00,87.013,87.033,86.994,87.007,1561100001.0
2006-02-13 18:27:00,87.025,87.033,86.996,87.01,1475699990.0
2006-02-13 18:28:00,87.003,87.014,86.981,87.002,1298500006.0
2006-02-13 18:29:00,87.015,87.03,86.993,87.014,1303499994.0
2006-02-13 18:30:00,87.023,87.035,87.0,87.01,625800000.0
2006-02-13 18:31:00,87.025,87.026,86.996,86.997,1012000001.0
2006-02-13 18:32:00,86.998,87.022,86.988,86.999,1667899997.0
2006-02-13 18:33:00,87.06,87.08,87.04,87.06,2067599984.0
2006-02-13 18:34:00,87.021,87.032,86.994,87.0,2067599984.0
2006-02-13 18:35:00,87.002,87.023,86.987,87.02,1650100005.0
2006-02-13 18:36:00,87.019,87.041,87.01,87.016,1603200001.0
2006-02-13 18:37:00,87.012,87.03,87.004,87.024,1154799998.0
2006-02-13 18:38:00,87.019,87.03,86.994,87.006,653399996.0
2006-02-13 18:39:00,87.005,87.021,86.984,87.009,478399999.0
2006-02-13 18:40:00,87.021,87.05,87.003,87.015,722599992.0
2006-02-13 18:41:00,87.032,87.042,87.011,87.011,774099995.0
2006-02-13 18:42:00,87.005,87.035,87.005,87.03,657100000.0
2006-02-13 18:43:00,87.016,87.033,87.002,87.022,1404500005.0
2006-02-13 18:44:00,87.023,87.03,86.995,86.995,893299992.0
2006-02-13 18:45:00,87.022,87.029,86.995,86.995,1114000001.0
2006-02-13 18:46:00,87.001,87.021,86.991,87.016,713799999.0
2006-02-13 18:47:00,87.012,87.017,86.945,86.963,513199998.0
2006-02-13 18:48:00,86.951,86.972,86.938,86.95,665299993.0
2006-02-13 18:49:00,86.946,86.971,86.932,86.938,812800001.0
2006-02-13 18:50:00,86.932,86.952,86.913,86.929,979100010.0
2006-02-13 18:51:00,86.923,86.953,86.923,86.95,466900003.0
2006-02-13 18:52:00,86.947,86.947,86.91,86.919,792500001.0
2006-02-13 18:53:00,86.92,86.955,86.905,86.927,751600000.0
2006-02-13 18:54:00,86.934,86.94,86.909,86.922,849699994.0
2006-02-13 18:55:00,86.925,86.941,86.913,86.913,971999993.0
2006-02-13 18:56:00,86.903,86.939,86.903,86.934,712999998.0
2006-02-13 18:57:00,86.936,86.967,86.922,86.933,314700000.0
2006-02-13 18:58:00,86.917,86.959,86.917,86.941,1019499992.0
2006-02-13 18:59:00,86.954,86.968,86.941,86.949,832499999.0
2006-02-13 19:00:00,86.964,86.976,86.945,86.956,751599997.0
2006-02-13 19:01:00,86.958,86.98,86.943,86.97,499899999.0
2006-02-13 19:02:00,86.961,86.979,86.96,86.978,156000000.0
2006-02-13 19:03:00,86.97,86.973,86.941,86.944,620099996.0
2006-02-13 19:04:00,86.936,86.969,86.936,86.962,738099999.0
2006-02-13 19:05:00,86.959,86.979,86.943,86.956,382399996.0
2006-02-13 19:06:00,86.955,86.982,86.947,86.968,609500000.0
2006-02-13 19:07:00,86.977,87.007,86.966,86.993,1169200002.0
2006-02-13 19:08:00,86.99,87.008,86.977,86.982,773600003.0
2006-02-13 19:09:00,86.971,87.013,86.97,87.011,639799999.0
2006-02-13 19:10:00,87.01,87.036,87.01,87.036,479899999.0
2006-02-13 19:11:00,87.023,87.067,87.023,87.067,164400000.0
2006-02-13 19:12:00,87.05,87.071,87.032,87.051,330400000.0
2006-02-13 19:13:00,87.036,87.065,87.031,87.052,412899999.0
2006-02-13 19:14:00,87.038,87.066,87.031,87.054,426899997.0
2006-02-13 19:15:00,87.038,87.06,87.032,87.06,726300007.0
2006-02-13 19:16:00,87.041,87.063,87.038,87.063,393900004.0
2006-02-13 19:17:00,87.051,87.071,87.047,87.048,626899999.0
2006-02-13 19:18:00,87.061,87.064,87.032,87.037,549299999.0
2006-02-13 19:19:00,87.042,87.061,87.027,87.059,692199998.0
2006-02-13 19:20:00,87.047,87.064,87.033,87.045,371000004.0
2006-02-13 19:21:00,87.047,87.047,87.012,87.021,347100000.0
2006-02-13 19:22:00,87.038,87.055,86.972,87.024,339500002.0
2006-02-13 19:23:00,87.048,87.06,87.016,87.036,1450699998.0
2006-02-13 19:24:00,87.014,87.046,87.008,87.042,734700000.0
2006-02-13 19:25:00,87.025,87.042,87.0,87.019,975899996.0
2006-02-13 19:26:00,87.015,87.046,87.012,87.042,1258700002.0
2006-02-13 19:27:00,87.033,87.057,87.027,87.045,1013000003.0
2006-02-13 19:28:00,87.026,87.052,87.02,87.052,665299995.0
2006-02-13 19:29:00,87.03,87.06,87.021,87.043,701500003.0
2006-02-13 19:30:00,87.043,87.061,87.03,87.034,866300002.0
2006-02-13 19:31:00,87.041,87.05,87.022,87.024,627699996.0
2006-02-13 19:32:00,87.024,87.038,87.005,87.017,663600003.0
2006-02-13 19:33:00,87.016,87.027,86.998,87.014,519800003.0
2006-02-13 19:34:00,87.024,87.029,87.003,87.008,995000011.0
2006-02-13 19:35:00,87.025,87.025,86.983,86.983,695700007.0
2006-02-13 19:36:00,87.007,87.02,86.992,87.002,445900001.0
2006-02-13 19:37:00,87.023,87.028,86.997,87.015,252699999.0
2006-02-13 19:38:00,87.008,87.033,87.001,87.023,986199997.0
2006-02-13 19:39:00,86.992,87.036,86.992,87.025,982599992.0
2006-02-13 19:40:00,87.023,87.023,86.993,86.994,686599999.0
2006-02-13 19:41:00,87.0,87.024,86.996,87.013,908299995.0
2006-02-13 19:42:00,86.984,87.005,86.977,86.997,558800001.0
2006-02-13 19:43:00,86.975,87.0,86.966,86.979,366399997.0
2006-02-13 19:44:00,86.96,86.975,86.934,86.951,466999998.0
2006-02-13 19:45:00,86.935,86.97,86.935,86.969,455199993.0
2006-02-13 19:46:00,86.958,86.968,86.938,86.943,434399999.0
2006-02-13 19:47:00,86.948,86.988,86.935,86.953,261499999.0
2006-02-13 19:48:00,86.947,86.969,86.929,86.969,792700000.0
2006-02-13 19:49:00,86.965,86.982,86.944,86.97,750800000.0
2006-02-13 19:50:00,86.975,86.984,86.949,86.98,375200002.0
2006-02-13 19:51:00,86.973,86.977,86.949,86.949,277000002.0
2006-02-13 19:52:00,86.968,86.994,86.94,86.96,527200000.0
2006-02-13 19:53:00,86.974,86.974,86.948,86.951,718600001.0
2006-02-13 19:54:00,86.961,86.963,86.918,86.918,680799999.0
2006-02-13 19:55:00,86.937,86.947,86.917,86.918,289400000.0
2006-02-13 19:56:00,86.93,86.943,86.911,86.917,322700001.0
2006-02-13 19:57:00,86.934,86.935,86.905,86.915,390300002.0
2006-02-13 19:58:00,86.919,86.938,86.91,86.932,959599998.0
2006-02-13 19:59:00,86.937,86.968,86.92,86.949,795799999.0
2006-02-13 20:00:00,86.967,86.983,86.951,86.983,395999996.0
2006-02-13 20:01:00,86.98,86.999,86.962,86.968,560700000.0
2006-02-13 20:02:00,86.987,86.987,86.956,86.961,704599999.0
2006-02-13 20:03:00,86.96,86.992,86.96,86.985,289399996.0
2006-02-13 20:04:00,86.992,87.005,86.955,86.986,319399994.0
2006-02-13 20:05:00,86.987,87.0,86.96,86.995,630899996.0
2006-02-13 20:06:00,86.975,86.999,86.974,86.986,1004300007.0
2006-02-13 20:07:00,86.971,86.991,86.962,86.975,835099998.0
2006-02-13 20:08:00,86.966,86.966,86.937,86.938,509199998.0
2006-02-13 20:09:00,86.934,86.966,86.934,86.952,598200000.0
2006-02-13 20:10:00,86.955,86.965,86.935,86.96,759300000.0
2006-02-13 20:11:00,86.972,86.986,86.958,86.969,605600004.0
2006-02-13 20:12:00,86.96,86.985,86.954,86.98,1335299994.0
2006-02-13 20:13:00,86.968,86.98,86.953,86.973,552400000.0
2006-02-13 20:14:00,86.981,86.989,86.955,86.977,416899997.0
2006-02-13 20:15:00,86.99,87.003,86.976,87.003,751899994.0
2006-02-13 20:16:00,87.002,87.002,86.943,86.954,749999994.0
2006-02-13 20:17:00,86.983,86.986,86.96,86.962,380799994.0
2006-02-13 20:18:00,86.969,86.969,86.949,86.963,139499999.0
2006-02-13 20:19:00,86.951,86.961,86.927,86.945,433799995.0
2006-02-13 20:20:00,86.922,86.944,86.91,86.944,773099999.0
2006-02-13 20:21:00,86.927,86.949,86.923,86.933,559200000.0
2006-02-13 20:22:00,86.914,86.938,86.901,86.931,860099996.0
2006-02-13 20:23:00,86.935,86.957,86.921,86.943,529600001.0
2006-02-13 20:24:00,86.94,86.96,86.935,86.953,441200000.0
2006-02-13 20:25:00,86.944,86.975,86.941,86.964,590299994.0
2006-02-13 20:26:00,86.954,86.967,86.932,86.95,492699997.0
2006-02-13 20:27:00,86.942,86.961,86.937,86.955,456700002.0
2006-02-13 20:28:00,86.963,86.972,86.936,86.939,1248399998.0
2006-02-13 20:29:00,86.941,86.965,86.93,86.95,1430399992.0
2006-02-13 20:30:00,86.953,86.971,86.939,86.943,1715299985.0
2006-02-13 20:31:00,86.96,86.977,86.95,86.968,1251799983.0
2006-02-13 20:32:00,86.973,86.986,86.95,86.95,1100799999.0
2006-02-13 20:33:00,86.949,86.965,86.936,86.96,627699996.0
2006-02-13 20:34:00,86.96,86.966,86.929,86.93,432800003.0
2006-02-13 20:35:00,86.944,86.96,86.929,86.95,438400002.0
2006-02-13 20:36:00,86.937,86.96,86.932,86.96,626799998.0
2006-02-13 20:37:00,86.949,86.962,86.928,86.937,408600002.0
2006-02-13 20:38:00,86.94,86.953,86.922,86.945,1130499996.0
2006-02-13 20:39:00,86.947,86.955,86.927,86.932,616800004.0
2006-02-13 20:40:00,86.952,86.956,86.92,86.922,1123999994.0
2006-02-13 20:41:00,86.927,86.943,86.908,86.942,913199996.0
2006-02-13 20:42:00,86.941,86.943,86.91,86.926,1065500001.0
2006-02-13 20:43:00,86.918,86.937,86.914,86.929,816200000.0
2006-02-13 20:44:00,86.917,86.941,86.911,86.931,927999995.0
2006-02-13 20:45:00,86.94,86.957,86.93,86.944,730299996.0
2006-02-13 20:46:00,86.923,86.939,86.903,86.921,674199999.0
2006-02-13 20:47:00,86.933,86.947,86.917,86.933,1142899996.0
2006-02-13 20:48:00,86.921,86.942,86.901,86.926,706599996.0
2006-02-13 20:49:00,86.91,86.93,86.902,86.925,528500006.0
2006-02-13 20:50:00,86.904,86.943,86.884,86.92,1095699999.0
2006-02-13 20:51:00,86.91,86.93,86.906,86.928,602000000.0
2006-02-13 20:52:00,86.906,86.929,86.901,86.917,331299999.0
2006-02-13 20:53:00,86.906,86.935,86.906,86.922,1224700005.0
2006-02-13 20:54:00,86.917,86.931,86.894,86.908,614699999.0
2006-02-13 20:55:00,86.91,86.932,86.901,86.922,1084199999.0
2006-02-13 20:56:00,86.9,86.931,86.899,86.923,748599997.0
2006-02-13 20:57:00,86.909,86.926,86.897,86.912,684900002.0
2006-02-13 20:58:00,86.91,86.927,86.892,86.906,1150199992.0
2006-02-13 20:59:00,86.927,86.928,86.892,86.905,1266500005.0
2006-02-13 21:00:00,86.922,86.929,86.9,86.903,1411099993.0
2006-02-13 21:01:00,86.926,86.936,86.904,86.913,867899999.0
2006-02-13 21:02:00,86.924,86.948,86.919,86.935,496799997.0
2006-02-13 21:03:00,86.935,86.942,86.918,86.921,381800000.0
2006-02-13 21:04:00,86.94,86.954,86.918,86.918,383200002.0
2006-02-13 21:05:00,86.943,86.97,86.916,86.947,782699996.0
2006-02-13 21:06:00,86.958,86.981,86.951,86.975,548299999.0
2006-02-13 21:07:00,86.947,86.974,86.934,86.969,679399996.0
2006-02-13 21:08:00,86.972,86.974,86.941,86.946,821700003.0
2006-02-13 21:09:00,86.955,86.981,86.953,86.973,317600005.0
2006-02-13 21:10:00,86.955,86.978,86.933,86.967,818299999.0
2006-02-13 21:11:00,86.967,86.975,86.939,86.96,562800001.0
2006-02-13 21:12:00,86.962,86.962,86.936,86.937,233699999.0
2006-02-13 21:13:00,86.946,86.954,86.929,86.937,427100002.0
2006-02-13 21:14:00,86.94,86.96,86.935,86.953,533799995.0
2006-02-13 21:15:00,86.952,86.971,86.937,86.939,789299999.0
2006-02-13 21:16:00,86.96,86.97,86.943,86.95,823799997.0
2006-02-13 21:17:00,86.967,86.981,86.941,86.95,1061599996.0
2006-02-13 21:18:00,86.953,86.971,86.94,86.965,743499996.0
2006-02-13 21:19:00,86.937,86.959,86.926,86.947,663200003.0
2006-02-13 21:20:00,86.952,86.966,86.939,86.96,1255600001.0
2006-02-13 21:21:00,86.955,86.955,86.929,86.934,819900002.0
2006-02-13 21:22:00,86.943,86.943,86.907,86.907,785300005.0
2006-02-13 21:23:00,86.922,86.942,86.905,86.915,787800000.0
2006-02-13 21:24:00,86.913,86.932,86.898,86.918,749900005.0
2006-02-13 21:25:00,86.901,86.936,86.901,86.908,881900004.0
2006-02-13 21:26:00,86.925,86.943,86.909,86.936,479499997.0
2006-02-13 21:27:00,86.937,86.942,86.914,86.925,518699999.0
2006-02-13 21:28:00,86.942,86.953,86.924,86.931,475399998.0
2006-02-13 21:29:00,86.956,86.973,86.944,86.952,520300001.0
2006-02-13 21:30:00,86.954,86.956,86.921,86.921,422700000.0
2006-02-13 21:31:00,86.952,86.958,86.929,86.946,271300002.0
2006-02-13 21:32:00,86.96,86.96,86.934,86.934,348600000.0
2006-02-13 21:33:00,86.96,86.96,86.932,86.94,621700000.0
2006-02-13 21:34:00,86.956,86.965,86.94,86.955,196200000.0
2006-02-13 21:35:00,86.937,86.954,86.931,86.953,376400003.0
2006-02-13 21:36:00,86.952,86.955,86.923,86.936,405799999.0
2006-02-13 21:37:00,86.93,86.952,86.922,86.952,526400002.0
2006-02-13 21:38:00,86.95,86.952,86.931,86.936,234399999.0
2006-02-13 21:39:00,86.935,86.963,86.935,86.961,303300000.0
2006-02-13 21:40:00,86.95,86.965,86.925,86.925,525000002.0
2006-02-13 21:41:00,86.924,86.943,86.92,86.935,440599999.0
2006-02-13 21:42:00,86.922,86.949,86.922,86.949,330000004.0
2006-02-13 21:43:00,86.942,86.965,86.929,86.963,260500001.0
2006-02-13 21:44:00,86.959,86.97,86.94,86.953,1000400001.0
2006-02-13 21:45:00,86.955,86.959,86.922,86.932,403299997.0
2006-02-13 21:46:00,86.928,86.947,86.925,86.938,283899998.0
2006-02-13 21:47:00,86.919,86.935,86.913,86.93,490399999.0
2006-02-13 21:48:00,86.932,86.948,86.908,86.917,725100002.0
2006-02-13 21:49:00,86.919,86.926,86.89,86.894,245500002.0
2006-02-13 21:50:00,86.895,86.921,86.895,86.915,304599998.0
2006-02-13 21:51:00,86.913,86.923,86.898,86.907,321200002.0
2006-02-13 21:52:00,86.909,86.928,86.905,86.917,166899998.0
2006-02-13 21:53:00,86.906,86.936,86.906,86.936,462900001.0
2006-02-13 21:54:00,86.912,86.939,86.912,86.925,244100001.0
2006-02-13 21:55:00,86.915,86.923,86.895,86.895,161900003.0
2006-02-13 21:56:00,86.912,86.913,86.881,86.881,268399998.0
2006-02-13 21:57:00,86.907,86.909,86.874,86.874,186500001.0
2006-02-13 21:58:00,86.873,86.895,86.873,86.895,171100003.0
2006-02-13 21:59:00,86.896,86.912,86.881,86.905,414699999.0
2006-02-13 22:00:00,86.895,86.925,86.894,86.925,579999999.0
2006-02-13 22:01:00,86.922,86.937,86.9,86.924,893499992.0
2006-02-13 22:02:00,86.923,86.95,86.92,86.928,654499999.0
2006-02-13 22:03:00,86.919,86.944,86.911,86.927,408100004.0
2006-02-13 22:04:00,86.929,86.947,86.909,86.934,500399998.0
2006-02-13 22:05:00,86.933,86.954,86.933,86.954,163999999.0
2006-02-13 22:06:00,86.954,86.955,86.932,86.936,187399999.0
2006-02-13 22:07:00,86.924,86.954,86.924,86.952,272100001.0
2006-02-13 22:08:00,86.937,86.956,86.934,86.947,107599999.0
2006-02-13 22:09:00,86.946,86.956,86.925,86.925,183700000.0
2006-02-13 22:10:00,86.95,86.95,86.92,86.928,297100000.0
2006-02-13 22:11:00,86.942,86.948,86.923,86.924,450899997.0
2006-02-13 22:12:00,86.935,86.935,86.911,86.92,396899997.0
2006-02-13 22:13:00,86.935,86.945,86.907,86.92,509599997.0
2006-02-13 22:14:00,86.935,86.942,86.911,86.911,271800000.0
2006-02-13 22:15:00,86.916,86.946,86.916,86.946,230400000.0
2006-02-13 22:16:00,86.933,86.948,86.906,86.935,384999998.0
2006-02-13 22:17:00,86.916,86.94,86.916,86.935,203600001.0
2006-02-13 22:18:00,86.935,86.94,86.911,86.916,447600006.0
2006-02-13 22:19:00,86.918,86.949,86.911,86.93,371299999.0
2006-02-13 22:20:00,86.922,86.931,86.902,86.902,249500000.0
2006-02-13 22:21:00,86.911,86.942,86.911,86.942,283500000.0
2006-02-13 22:22:00,86.935,86.949,86.929,86.945,239199999.0
2006-02-13 22:23:00,86.943,86.943,86.906,86.918,529400001.0
2006-02-13 22:24:00,86.91,86.923,86.888,86.895,288900000.0
2006-02-13 22:25:00,86.902,86.903,86.885,86.889,206199998.0
2006-02-13 22:26:00,86.879,86.898,86.871,86.884,51500000.0
2006-02-13 22:27:00,86.879,86.879,86.829,86.847,765600000.0
2006-02-13 22:28:00,86.838,86.854,86.83,86.852,345099996.0
2006-02-13 22:29:00,86.842,86.847,86.814,86.84,256899995.0
2006-02-13 22:30:00,86.826,86.845,86.805,86.836,152000002.0
2006-02-13 22:31:00,86.83,86.87,86.822,86.85,597200002.0
2006-02-13 22:32:00,86.849,86.881,86.848,86.871,330799998.0
2006-02-13 22:33:00,86.881,86.889,86.85,86.854,676299997.0
2006-02-13 22:34:00,86.87,86.893,86.85,86.872,665799995.0
2006-02-13 22:35:00,86.875,86.902,86.871,86.902,171899997.0
2006-02-13 22:36:00,86.901,86.907,86.885,86.889,456799996.0
2006-02-13 22:37:00,86.906,86.906,86.871,86.871,164600000.0
2006-02-13 22:38:00,86.875,86.89,86.855,86.89,158500001.0
2006-02-13 22:39:00,86.884,86.892,86.861,86.861,257800001.0
2006-02-13 22:40:00,86.878,86.885,86.851,86.851,258800000.0
2006-02-13 22:41:00,86.86,86.872,86.84,86.872,237300001.0
2006-02-13 22:42:00,86.868,86.868,86.818,86.818,232800004.0
2006-02-13 22:43:00,86.814,86.832,86.787,86.806,359299996.0
2006-02-13 22:44:00,86.782,86.806,86.748,86.748,456899995.0
2006-02-13 22:45:00,86.756,86.811,86.756,86.802,432800002.0
2006-02-13 22:46:00,86.775,86.807,86.736,86.764,302599997.0
2006-02-13 22:47:00,86.769,86.769,86.714,86.714,220500000.0
2006-02-13 22:48:00,86.738,86.757,86.725,86.727,333400004.0
2006-02-13 22:49:00,86.731,86.77,86.729,86.76,225799997.0
2006-02-13 22:50:00,86.736,86.77,86.727,86.766,270999998.0
2006-02-13 22:51:00,86.761,86.783,86.741,86.748,318499997.0
2006-02-13 22:52:00,86.749,86.781,86.744,86.775,193499998.0
2006-02-13 22:53:00,86.78,86.78,86.723,86.745,593100006.0
2006-02-13 22:54:00,86.755,86.777,86.744,86.763,240900000.0
2006-02-13 22:55:00,86.762,86.774,86.738,86.738,431000004.0
2006-02-13 22:56:00,86.76,86.767,86.737,86.751,252699996.0
2006-02-13 22:57:00,86.762,86.762,86.711,86.732,289599999.0
2006-02-13 22:58:00,86.743,86.762,86.715,86.756,116699999.0
2006-02-13 22:59:00,86.717,86.744,86.659,86.707,620399996.0
2006-02-13 23:00:00,86.746,86.746,86.696,86.706,240499999.0
2006-02-13 23:01:00,86.691,86.717,86.622,86.714,165399999.0
2006-02-13 23:02:00,86.704,86.726,86.697,86.718,158700001.0
2006-02-13 23:03:00,86.695,86.726,86.683,86.701,230699999.0
2006-02-13 23:04:00,86.705,86.71,86.68,86.69,164299999.0
2006-02-13 23:05:00,86.703,86.707,86.68,86.68,165600001.0
2006-02-13 23:06:00,86.694,86.71,86.669,86.696,281999995.0
2006-02-13 23:07:00,86.702,86.72,86.691,86.715,164899997.0
2006-02-13 23:08:00,86.716,86.739,86.701,86.719,112899999.0
2006-02-13 23:09:00,86.721,86.735,86.705,86.728,223900000.0
2006-02-13 23:10:00,86.738,86.738,86.704,86.711,255899998.0
2006-02-13 23:11:00,86.749,86.755,86.731,86.741,260100000.0
2006-02-13 23:12:00,86.749,86.766,86.743,86.746,159399998.0
2006-02-13 23:13:00,86.747,86.755,86.733,86.734,164899999.0
2006-02-13 23:14:00,86.745,86.75,86.73,86.73,174699997.0
2006-02-13 23:15:00,86.751,86.761,86.732,86.732,133300001.0
2006-02-13 23:16:00,86.734,86.751,86.727,86.744,201000002.0
2006-02-13 23:17:00,86.725,86.744,86.715,86.743,239399998.0
2006-02-13 23:18:00,86.745,86.759,86.732,86.748,204999999.0
2006-02-13 23:19:00,86.76,86.76,86.727,86.737,161700001.0
2006-02-13 23:20:00,86.757,86.757,86.722,86.728,199900001.0
2006-02-13 23:21:00,86.732,86.756,86.732,86.752,151599999.0
2006-02-13 23:22:00,86.754,86.768,86.745,86.765,205799999.0
2006-02-13 23:23:00,86.763,86.763,86.716,86.716,271100000.0
2006-02-13 23:24:00,86.76,86.777,86.743,86.768,89399998.0
2006-02-13 23:25:00,86.762,86.768,86.744,86.753,162699999.0
2006-02-13 23:26:00,86.755,86.776,86.739,86.762,293400000.0
2006-02-13 23:27:00,86.765,86.77,86.75,86.759,216800000.0
2006-02-13 23:28:00,86.76,86.779,86.757,86.773,138899998.0
2006-02-13 23:29:00,86.773,86.78,86.752,86.758,124100001.0
2006-02-13 23:30:00,86.777,86.783,86.756,86.756,142700000.0
2006-02-13 23:31:00,86.763,86.784,86.749,86.781,210199997.0
2006-02-13 23:32:00,86.759,86.785,86.759,86.783,96999999.0
2006-02-13 23:33:00,86.77,86.788,86.755,86.788,174800001.0
2006-02-13 23:34:00,86.778,86.806,86.768,86.774,278599998.0
2006-02-13 23:35:00,86.78,86.8,86.777,86.792,318899998.0
2006-02-13 23:36:00,86.795,86.8,86.77,86.77,242500004.0
2006-02-13 23:37:00,86.799,86.799,86.761,86.779,240500002.0
2006-02-13 23:38:00,86.76,86.792,86.759,86.777,140100000.0
2006-02-13 23:39:00,86.787,86.802,86.742,86.763,202900000.0
2006-02-13 23:40:00,86.757,86.786,86.757,86.786,238499997.0
2006-02-13 23:41:00,86.775,86.787,86.758,86.775,340199996.0
2006-02-13 23:42:00,86.769,86.769,86.741,86.747,315799998.0
2006-02-13 23:43:00,86.727,86.763,86.727,86.748,188399998.0
2006-02-13 23:44:00,86.731,86.744,86.721,86.735,91999997.0
2006-02-13 23:45:00,86.725,86.754,86.703,86.722,311000001.0
2006-02-13 23:46:00,86.722,86.742,86.712,86.712,165300004.0
2006-02-13 23:47:00,86.72,86.726,86.695,86.717,314199999.0
2006-02-13 23:48:00,86.724,86.766,86.724,86.766,104600001.0
2006-02-13 23:49:00,86.768,86.776,86.747,86.747,85400000.0
2006-02-13 23:50:00,86.748,86.752,86.713,86.734,146199999.0
2006-02-13 23:51:00,86.723,86.756,86.702,86.729,291300005.0
2006-02-13 23:52:00,86.743,86.759,86.734,86.749,170600000.0
2006-02-13 23:53:00,86.75,86.754,86.72,86.733,166900002.0
2006-02-13 23:54:00,86.728,86.743,86.724,86.743,155599999.0
2006-02-13 23:55:00,86.734,86.747,86.719,86.736,249599995.0
2006-02-13 23:56:00,86.727,86.753,86.727,86.745,186799997.0
2006-02-13 23:57:00,86.729,86.757,86.729,86.757,144300003.0
2006-02-13 23:58:00,86.752,86.777,86.752,86.777,165200001.0
2006-02-13 23:59:00,86.775,86.79,86.76,86.78,262799998.0
2006-02-14 00:00:00,86.78,86.81,86.766,86.784,210099998.0
2006-02-14 00:01:00,86.744,86.772,86.724,86.745,179799997.0
2006-02-14 00:02:00,86.749,86.76,86.704,86.704,123200000.0
2006-02-14 00:03:00,86.695,86.77,86.695,86.756,147999997.0
2006-02-14 00:04:00,86.756,86.76,86.72,86.73,146200000.0
2006-02-14 00:05:00,86.725,86.77,86.725,86.743,178600001.0
2006-02-14 00:06:00,86.736,86.766,86.736,86.741,257999999.0
2006-02-14 00:07:00,86.748,86.773,86.737,86.758,197100000.0
2006-02-14 00:08:00,86.759,86.784,86.749,86.78,140599998.0
2006-02-14 00:09:00,86.778,86.781,86.74,86.748,202599998.0
2006-02-14 00:10:00,86.738,86.797,86.714,86.766,247999999.0
2006-02-14 00:11:00,86.747,86.786,86.738,86.775,147800000.0
2006-02-14 00:12:00,86.757,86.792,86.754,86.775,372800001.0
2006-02-14 00:13:00,86.777,86.789,86.73,86.755,355899995.0
2006-02-14 00:14:00,86.752,86.798,86.735,86.777,103299999.0
2006-02-14 00:15:00,86.766,86.801,86.761,86.776,238800002.0
2006-02-14 00:16:00,86.783,86.847,86.768,86.794,204499998.0
2006-02-14 00:17:00,86.793,86.827,86.793,86.82,189800000.0
2006-02-14 00:18:00,86.801,86.808,86.772,86.772,294299998.0
2006-02-14 00:19:00,86.758,86.817,86.758,86.801,202599996.0
2006-02-14 00:20:00,86.779,86.829,86.779,86.826,261400000.0
2006-02-14 00:21:00,86.825,86.901,86.804,86.86,170599997.0
2006-02-14 00:22:00,86.804,86.932,86.8,86.932,170600001.0
2006-02-14 00:23:00,86.879,86.924,86.833,86.846,280799999.0
2006-02-14 00:24:00,86.841,86.872,86.822,86.825,198600002.0
2006-02-14 00:25:00,86.802,86.842,86.802,86.835,236400000.0
2006-02-14 00:26:00,86.82,86.85,86.808,86.838,176700002.0
2006-02-14 00:27:00,86.842,86.875,86.839,86.858,103000000.0
2006-02-14 00:28:00,86.832,86.878,86.831,86.846,181800001.0
2006-02-14 00:29:00,86.811,86.853,86.805,86.832,273800002.0
2006-02-14 00:30:00,86.808,86.845,86.797,86.841,200900000.0
2006-02-14 00:31:00,86.804,86.83,86.781,86.81,180199999.0
2006-02-14 00:32:00,86.808,86.812,86.775,86.792,79800001.0
2006-02-14 00:33:00,86.782,86.803,86.751,86.803,214799999.0
2006-02-14 00:34:00,86.804,86.828,86.789,86.801,220599998.0
2006-02-14 00:35:00,86.793,86.8,86.777,86.78,119600001.0
2006-02-14 00:36:00,86.793,86.816,86.788,86.816,279700001.0
2006-02-14 00:37:00,86.788,86.813,86.775,86.792,313100003.0
2006-02-14 00:38:00,86.794,86.8,86.767,86.78,304899996.0
2006-02-14 00:39:00,86.8,86.805,86.782,86.788,78700001.0
2006-02-14 00:40:00,86.784,86.805,86.772,86.79,243600001.0
2006-02-14 00:41:00,86.793,86.805,86.78,86.797,300900000.0
2006-02-14 00:42:00,86.787,86.805,86.767,86.776,327399997.0
2006-02-14 00:43:00,86.8,86.821,86.778,86.802,172100003.0
2006-02-14 00:44:00,86.793,86.818,86.793,86.818,99600001.0
2006-02-14 00:45:00,86.8,86.818,86.783,86.8,180700003.0
2006-02-14 00:46:00,86.796,86.816,86.796,86.815,46100000.0
2006-02-14 00:47:00,86.796,86.822,86.795,86.822,244399998.0
2006-02-14 00:48:00,86.827,86.827,86.79,86.79,148099999.0
2006-02-14 00:49:00,86.801,86.817,86.791,86.812,96400001.0
2006-02-14 00:50:00,86.807,86.815,86.79,86.805,229500002.0
2006-02-14 00:51:00,86.803,86.806,86.776,86.78,267399998.0
2006-02-14 00:52:00,86.79,86.833,86.79,86.833,142300000.0
2006-02-14 00:53:00,86.835,86.837,86.814,86.823,208700000.0
2006-02-14 00:54:00,86.83,86.83,86.806,86.806,150799999.0
2006-02-14 00:55:00,86.825,86.835,86.81,86.812,211700001.0
2006-02-14 00:56:00,86.805,86.821,86.791,86.805,109400002.0
2006-02-14 00:57:00,86.805,86.805,86.78,86.78,160499996.0
2006-02-14 00:58:00,86.797,86.8,86.782,86.786,227899999.0
2006-02-14 00:59:00,86.8,86.8,86.776,86.78,194099999.0
2006-02-14 01:00:00,86.795,86.805,86.775,86.775,305400003.0
2006-02-14 01:01:00,86.777,86.8,86.765,86.8,218499998.0
2006-02-14 01:02:00,86.796,86.828,86.783,86.807,180900002.0
2006-02-14 01:03:00,86.831,86.831,86.796,86.796,73900001.0
2006-02-14 01:04:00,86.809,86.82,86.793,86.815,175599999.0
2006-02-14 01:05:00,86.815,86.82,86.796,86.807,129200000.0
2006-02-14 01:06:00,86.822,86.828,86.793,86.814,147999998.0
2006-02-14 01:07:00,86.83,86.83,86.806,86.818,100200001.0
2006-02-14 01:08:00,86.807,86.825,86.8,86.817,331699996.0
2006-02-14 01:09:00,86.812,86.812,86.769,86.776,197199999.0
2006-02-14 01:10:00,86.768,86.777,86.752,86.765,174400000.0
2006-02-14 01:11:00,86.779,86.786,86.765,86.769,296399995.0
2006-02-14 01:12:00,86.779,86.79,86.753,86.767,119699998.0
2006-02-14 01:13:00,86.755,86.78,86.755,86.774,158000001.0
2006-02-14 01:14:00,86.774,86.789,86.756,86.764,420999997.0
2006-02-14 01:15:00,86.758,86.758,86.724,86.724,129200001.0
2006-02-14 01:16:00,86.741,86.743,86.722,86.722,181000003.0
2006-02-14 01:17:00,86.749,86.749,86.72,86.724,207800001.0
2006-02-14 01:18:00,86.726,86.76,86.719,86.734,127399997.0
2006-02-14 01:19:00,86.713,86.73,86.685,86.723,226899999.0
2006-02-14 01:20:00,86.705,86.705,86.67,86.674,156100000.0
2006-02-14 01:21:00,86.688,86.697,86.669,86.697,176600002.0
2006-02-14 01:22:00,86.708,86.715,86.688,86.698,244900000.0
2006-02-14 01:23:00,86.717,86.728,86.696,86.696,147500001.0
2006-02-14 01:24:00,86.68,86.7,86.659,86.675,75100000.0
2006-02-14 01:25:00,86.675,86.675,86.651,86.651,234799998.0
2006-02-14 01:26:00,86.648,86.654,86.618,86.622,220499997.0
2006-02-14 01:27:00,86.625,86.649,86.62,86.63,66500000.0
2006-02-14 01:28:00,86.632,86.663,86.626,86.663,160999998.0
2006-02-14 01:29:00,86.68,86.691,86.655,86.655,237999998.0
2006-02-14 01:30:00,86.656,86.682,86.646,86.67,149699999.0
2006-02-14 01:31:00,86.652,86.672,86.637,86.665,332799997.0
2006-02-14 01:32:00,86.65,86.677,86.649,86.666,253800001.0
2006-02-14 01:33:00,86.656,86.672,86.635,86.654,228499996.0
2006-02-14 01:34:00,86.608,86.651,86.608,86.642,209499999.0
2006-02-14 01:35:00,86.63,86.63,86.597,86.597,231699999.0
2006-02-14 01:36:00,86.601,86.622,86.564,86.579,153100000.0
2006-02-14 01:37:00,86.578,86.647,86.563,86.627,126400000.0
2006-02-14 01:38:00,86.659,86.667,86.637,86.645,201600000.0
2006-02-14 01:39:00,86.642,86.66,86.636,86.654,129600003.0
2006-02-14 01:40:00,86.642,86.655,86.612,86.627,232899997.0
2006-02-14 01:41:00,86.638,86.657,86.631,86.637,128000002.0
2006-02-14 01:42:00,86.655,86.655,86.623,86.624,139800000.0
2006-02-14 01:43:00,86.638,86.663,86.638,86.661,190399998.0
2006-02-14 01:44:00,86.657,86.692,86.64,86.659,208300002.0
2006-02-14 01:45:00,86.687,86.707,86.676,86.681,201800002.0
2006-02-14 01:46:00,86.711,86.729,86.699,86.729,328099997.0
2006-02-14 01:47:00,86.722,86.735,86.713,86.722,156699999.0
2006-02-14 01:48:00,86.709,86.736,86.691,86.712,177100000.0
2006-02-14 01:49:00,86.695,86.716,86.674,86.687,187999999.0
2006-02-14 01:50:00,86.689,86.713,86.671,86.698,239900002.0
2006-02-14 01:51:00,86.698,86.713,86.683,86.704,119999999.0
2006-02-14 01:52:00,86.692,86.713,86.685,86.705,324199997.0
2006-02-14 01:53:00,86.703,86.72,86.68,86.703,152900000.0
2006-02-14 01:54:00,86.712,86.735,86.701,86.72,242000000.0
2006-02-14 01:55:00,86.725,86.73,86.71,86.718,106099998.0
2006-02-14 01:56:00,86.72,86.727,86.701,86.701,55800000.0
2006-02-14 01:57:00,86.728,86.728,86.689,86.702,159400001.0
2006-02-14 01:58:00,86.731,86.746,86.714,86.714,199099997.0
2006-02-14 01:59:00,86.698,86.717,86.655,86.677,364500002.0
2006-02-14 02:00:00,86.678,86.678,86.653,86.662,135199997.0
2006-02-14 02:01:00,86.672,86.672,86.638,86.64,226300001.0
2006-02-14 02:02:00,86.643,86.667,86.637,86.658,165300000.0
2006-02-14 02:03:00,86.665,86.678,86.636,86.658,164299999.0
2006-02-14 02:04:00,86.661,86.689,86.653,86.653,240399995.0
2006-02-14 02:05:00,86.673,86.695,86.673,86.692,152100001.0
2006-02-14 02:06:00,86.685,86.697,86.674,86.69,128300000.0
2006-02-14 02:07:00,86.692,86.7,86.676,86.68,260299996.0
2006-02-14 02:08:00,86.678,86.698,86.676,86.688,164300000.0
2006-02-14 02:09:00,86.669,86.682,86.66,86.68,164600001.0
2006-02-14 02:10:00,86.661,86.687,86.661,86.687,161899999.0
2006-02-14 02:11:00,86.666,86.685,86.659,86.683,278500002.0
2006-02-14 02:12:00,86.668,86.687,86.663,86.684,281700000.0
2006-02-14 02:13:00,86.676,86.699,86.675,86.689,162399997.0
2006-02-14 02:14:00,86.673,86.688,86.668,86.683,46200000.0
2006-02-14 02:15:00,86.683,86.683,86.634,86.647,242200000.0
2006-02-14 02:16:00,86.632,86.651,86.608,86.61,144799999.0
2006-02-14 02:17:00,86.588,86.642,86.564,86.57,251599996.0
2006-02-14 02:18:00,86.563,86.595,86.56,86.57,152899999.0
2006-02-14 02:19:00,86.56,86.56,86.529,86.549,236400002.0
2006-02-14 02:20:00,86.561,86.561,86.537,86.537,317599997.0
2006-02-14 02:21:00,86.569,86.583,86.544,86.557,254800000.0
2006-02-14 02:22:00,86.569,86.569,86.529,86.529,162299999.0
2006-02-14 02:23:00,86.531,86.554,86.529,86.553,165300001.0
2006-02-14 02:24:00,86.572,86.592,86.547,86.554,235300000.0
2006-02-14 02:25:00,86.561,86.576,86.543,86.555,189799998.0
2006-02-14 02:26:00,86.573,86.581,86.546,86.546,126099999.0
2006-02-14 02:27:00,86.558,86.57,86.545,86.568,246599997.0
2006-02-14 02:28:00,86.559,86.589,86.559,86.586,211399998.0
2006-02-14 02:29:00,86.581,86.596,86.568,86.58,214899997.0
2006-02-14 02:30:00,86.579,86.589,86.555,86.585,200800000.0
2006-02-14 02:31:00,86.555,86.576,86.538,86.572,163799999.0
2006-02-14 02:32:00,86.58,86.591,86.562,86.571,332599999.0
2006-02-14 02:33:00,86.556,86.575,86.546,86.563,161600001.0
2006-02-14 02:34:00,86.535,86.556,86.532,86.549,115200002.0
2006-02-14 02:35:00,86.535,86.559,86.516,86.533,179699999.0
2006-02-14 02:36:00,86.537,86.543,86.514,86.514,136300000.0
2006-02-14 02:37:00,86.5,86.533,86.5,86.52,162300000.0
2006-02-14 02:38:00,86.516,86.532,86.493,86.507,283199998.0
2006-02-14 02:39:00,86.484,86.508,86.457,86.477,218100001.0
2006-02-14 02:40:00,86.484,86.484,86.457,86.467,104500000.0
2006-02-14 02:41:00,86.447,86.466,86.417,86.453,247399996.0
2006-02-14 02:42:00,86.462,86.472,86.442,86.445,176000001.0
2006-02-14 02:43:00,86.456,86.48,86.448,86.475,268600003.0
2006-02-14 02:44:00,86.472,86.472,86.433,86.433,188399998.0
2006-02-14 02:45:00,86.442,86.471,86.439,86.459,303500001.0
2006-02-14 02:46:00,86.467,86.467,86.429,86.436,201999999.0
2006-02-14 02:47:00,86.448,86.478,86.446,86.478,256500003.0
2006-02-14 02:48:00,86.46,86.478,86.455,86.47,143899999.0
2006-02-14 02:49:00,86.47,86.481,86.459,86.46,103299999.0
2006-02-14 02:50:00,86.451,86.475,86.444,86.47,166000003.0
2006-02-14 02:51:00,86.453,86.47,86.44,86.462,221399999.0
2006-02-14 02:52:00,86.451,86.486,86.451,86.479,171299999.0
2006-02-14 02:53:00,86.486,86.495,86.465,86.47,217600001.0
2006-02-14 02:54:00,86.487,86.507,86.471,86.483,216299999.0
2006-02-14 02:55:00,86.51,86.512,86.485,86.485,182899998.0
2006-02-14 02:56:00,86.487,86.507,86.481,86.492,320399997.0
2006-02-14 02:57:00,86.484,86.507,86.471,86.507,398499998.0
2006-02-14 02:58:00,86.521,86.54,86.5,86.514,168599999.0
2006-02-14 02:59:00,86.539,86.544,86.524,86.531,113200000.0
2006-02-14 03:00:00,86.527,86.543,86.511,86.528,129400000.0
2006-02-14 03:01:00,86.521,86.538,86.514,86.529,153900000.0
2006-02-14 03:02:00,86.527,86.53,86.507,86.526,225399999.0
2006-02-14 03:03:00,86.523,86.523,86.495,86.503,281599998.0
2006-02-14 03:04:00,86.514,86.519,86.49,86.502,205399998.0
2006-02-14 03:05:00,86.519,86.542,86.496,86.511,148400000.0
2006-02-14 03:06:00,86.538,86.551,86.522,86.525,147200001.0
2006-02-14 03:07:00,86.536,86.557,86.515,86.534,191499999.0
2006-02-14 03:08:00,86.537,86.537,86.507,86.519,201499999.0
2006-02-14 03:09:00,86.508,86.526,86.503,86.519,173800000.0
2006-02-14 03:10:00,86.523,86.529,86.487,86.497,282300000.0
2006-02-14 03:11:00,86.511,86.513,86.493,86.496,162600000.0
2006-02-14 03:12:00,86.499,86.526,86.475,86.511,262599994.0
2006-02-14 03:13:00,86.5,86.524,86.5,86.522,149400000.0
2006-02-14 03:14:00,86.53,86.53,86.494,86.494,221300001.0
2006-02-14 03:15:00,86.503,86.527,86.496,86.527,177599999.0
2006-02-14 03:16:00,86.505,86.525,86.504,86.523,254999996.0
2006-02-14 03:17:00,86.495,86.515,86.483,86.503,256300000.0
2006-02-14 03:18:00,86.5,86.517,86.496,86.509,147500000.0
2006-02-14 03:19:00,86.505,86.505,86.478,86.483,156200001.0
2006-02-14 03:20:00,86.495,86.508,86.478,86.498,251699998.0
2006-02-14 03:21:00,86.511,86.513,86.473,86.473,184200002.0
2006-02-14 03:22:00,86.494,86.503,86.476,86.488,221599997.0
2006-02-14 03:23:00,86.482,86.498,86.476,86.498,179600002.0
2006-02-14 03:24:00,86.498,86.514,86.474,86.474,220699996.0
2006-02-14 03:25:00,86.497,86.502,86.476,86.477,257200002.0
2006-02-14 03:26:00,86.47,86.502,86.468,86.489,225599998.0
2006-02-14 03:27:00,86.5,86.52,86.49,86.503,118800004.0
2006-02-14 03:28:00,86.531,86.548,86.521,86.525,189000002.0
2006-02-14 03:29:00,86.542,86.542,86.514,86.516,318099999.0
2006-02-14 03:30:00,86.538,86.538,86.505,86.507,259099999.0
2006-02-14 03:31:00,86.525,86.53,86.505,86.518,241100001.0
2006-02-14 03:32:00,86.523,86.523,86.49,86.503,140599999.0
2006-02-14 03:33:00,86.497,86.503,86.474,86.481,258200000.0
2006-02-14 03:34:00,86.493,86.5,86.451,86.479,144699998.0
2006-02-14 03:35:00,86.476,86.523,86.476,86.519,234599997.0
2006-02-14 03:36:00,86.511,86.529,86.49,86.504,191599998.0
2006-02-14 03:37:00,86.519,86.524,86.495,86.505,233500001.0
2006-02-14 03:38:00,86.491,86.517,86.487,86.517,127500000.0
2006-02-14 03:39:00,86.51,86.516,86.49,86.491,213099999.0
2006-02-14 03:40:00,86.488,86.505,86.479,86.498,296799996.0
2006-02-14 03:41:00,86.493,86.497,86.474,86.474,139700001.0
2006-02-14 03:42:00,86.478,86.478,86.441,86.441,92000000.0
2006-02-14 03:43:00,86.454,86.454,86.398,86.398,167600001.0
2006-02-14 03:44:00,86.46,86.465,86.433,86.436,294199997.0
2006-02-14 03:45:00,86.452,86.457,86.424,86.424,105200000.0
2006-02-14 03:46:00,86.427,86.463,86.417,86.43,282799999.0
2006-02-14 03:47:00,86.435,86.472,86.435,86.447,160000000.0
2006-02-14 03:48:00,86.449,86.465,86.43,86.449,216900000.0
2006-02-14 03:49:00,86.447,86.455,86.418,86.432,176499999.0
2006-02-14 03:50:00,86.403,86.455,86.403,86.455,96699999.0
2006-02-14 03:51:00,86.437,86.466,86.425,86.463,127199998.0
2006-02-14 03:52:00,86.452,86.464,86.424,86.43,227799995.0
2006-02-14 03:53:00,86.396,86.451,86.396,86.45,110900000.0
2006-02-14 03:54:00,86.459,86.477,86.443,86.443,115400001.0
2006-02-14 03:55:00,86.436,86.46,86.436,86.46,129300000.0
2006-02-14 03:56:00,86.426,86.446,86.413,86.435,250499999.0
2006-02-14 03:57:00,86.433,86.44,86.416,86.42,167999999.0
2006-02-14 03:58:00,86.408,86.452,86.408,86.452,114999999.0
2006-02-14 03:59:00,86.432,86.452,86.416,86.432,181299998.0
2006-02-14 04:00:00,86.423,86.433,86.392,86.407,215500000.0
2006-02-14 04:01:00,86.421,86.441,86.42,86.441,83100000.0
2006-02-14 04:02:00,86.441,86.454,86.424,86.432,136099997.0
2006-02-14 04:03:00,86.457,86.457,86.42,86.42,148300001.0
2006-02-14 04:04:00,86.431,86.447,86.412,86.447,218599995.0
2006-02-14 04:05:00,86.438,86.45,86.43,86.45,152599999.0
2006-02-14 04:06:00,86.448,86.46,86.43,86.445,150700002.0
2006-02-14 04:07:00,86.452,86.458,86.422,86.453,210099999.0
2006-02-14 04:08:00,86.431,86.455,86.429,86.449,247200002.0
2006-02-14 04:09:00,86.43,86.45,86.421,86.45,70200000.0
2006-02-14 04:10:00,86.47,86.476,86.454,86.456,82900001.0
2006-02-14 04:11:00,86.459,86.487,86.451,86.462,108899999.0
2006-02-14 04:12:00,86.483,86.484,86.463,86.463,169099997.0
2006-02-14 04:13:00,86.46,86.488,86.445,86.458,223199999.0
2006-02-14 04:14:00,86.446,86.461,86.43,86.43,234000001.0
2006-02-14 04:15:00,86.439,86.447,86.419,86.426,196200002.0
2006-02-14 04:16:00,86.445,86.467,86.437,86.454,343900001.0
2006-02-14 04:17:00,86.433,86.472,86.432,86.465,210699996.0
2006-02-14 04:18:00,86.454,86.468,86.432,86.457,129300001.0
2006-02-14 04:19:00,86.467,86.493,86.457,86.472,268700004.0
2006-02-14 04:20:00,86.474,86.492,86.466,86.484,127400000.0
2006-02-14 04:21:00,86.48,86.49,86.461,86.49,191800001.0
2006-02-14 04:22:00,86.478,86.494,86.469,86.485,61899999.0
2006-02-14 04:23:00,86.474,86.499,86.47,86.493,104200000.0
2006-02-14 04:24:00,86.465,86.502,86.465,86.502,147700003.0
2006-02-14 04:25:00,86.472,86.493,86.471,86.481,146899998.0
2006-02-14 04:26:00,86.491,86.491,86.464,86.464,103900001.0
2006-02-14 04:27:00,86.471,86.483,86.458,86.465,127399997.0
2006-02-14 04:28:00,86.478,86.484,86.462,86.474,152700001.0
2006-02-14 04:29:00,86.462,86.49,86.462,86.48,159699998.0
2006-02-14 04:30:00,86.478,86.507,86.478,86.502,250800001.0
2006-02-14 04:31:00,86.503,86.522,86.495,86.508,246900002.0
2006-02-14 04:32:00,86.514,86.523,86.5,86.506,177700002.0
2006-02-14 04:33:00,86.504,86.524,86.496,86.51,336600001.0
2006-02-14 04:34:00,86.505,86.515,86.485,86.5,170299996.0
2006-02-14 04:35:00,86.497,86.522,86.497,86.498,265900000.0
2006-02-14 04:36:00,86.498,86.51,86.487,86.49,116000000.0
2006-02-14 04:37:00,86.497,86.505,86.474,86.487,168099997.0
2006-02-14 04:38:00,86.513,86.513,86.483,86.486,157200000.0
2006-02-14 04:39:00,86.5,86.513,86.485,86.498,197699998.0
2006-02-14 04:40:00,86.499,86.517,86.497,86.512,169299999.0
2006-02-14 04:41:00,86.497,86.51,86.484,86.505,182399999.0
2006-02-14 04:42:00,86.496,86.51,86.477,86.505,174599998.0
2006-02-14 04:43:00,86.507,86.512,86.492,86.492,156200002.0
2006-02-14 04:44:00,86.508,86.508,86.475,86.488,163599999.0
2006-02-14 04:45:00,86.477,86.499,86.473,86.485,230099997.0
2006-02-14 04:46:00,86.477,86.488,86.462,86.475,222499996.0
2006-02-14 04:47:00,86.485,86.49,86.466,86.478,121099998.0
2006-02-14 04:48:00,86.477,86.495,86.472,86.489,263499996.0
2006-02-14 04:49:00,86.465,86.505,86.465,86.505,135999998.0
2006-02-14 04:50:00,86.485,86.518,86.485,86.505,197200002.0
2006-02-14 04:51:00,86.513,86.526,86.498,86.498,202400006.0
2006-02-14 04:52:00,86.514,86.527,86.501,86.522,192899998.0
2006-02-14 04:53:00,86.525,86.531,86.498,86.502,274399999.0
2006-02-14 04:54:00,86.505,86.534,86.503,86.528,257299999.0
2006-02-14 04:55:00,86.52,86.528,86.5,86.5,202399999.0
2006-02-14 04:56:00,86.512,86.537,86.512,86.537,68300000.0
2006-02-14 04:57:00,86.538,86.54,86.518,86.518,195599997.0
2006-02-14 04:58:00,86.526,86.526,86.495,86.497,89999999.0
2006-02-14 04:59:00,86.526,86.534,86.508,86.508,112200000.0
2006-02-14 05:00:00,86.508,86.52,86.496,86.52,163600002.0
2006-02-14 05:01:00,86.516,86.523,86.495,86.495,194799999.0
2006-02-14 05:02:00,86.512,86.525,86.506,86.524,201799999.0
2006-02-14 05:03:00,86.504,86.537,86.502,86.537,132800001.0
2006-02-14 05:04:00,86.52,86.537,86.516,86.537,152700000.0
2006-02-14 05:05:00,86.535,86.54,86.495,86.508,164900003.0
2006-02-14 05:06:00,86.529,86.53,86.496,86.496,230799999.0
2006-02-14 05:07:00,86.525,86.541,86.508,86.512,219499999.0
2006-02-14 05:08:00,86.517,86.541,86.511,86.527,133600002.0
2006-02-14 05:09:00,86.522,86.535,86.509,86.525,218900002.0
2006-02-14 05:10:00,86.524,86.534,86.506,86.519,97600000.0
2006-02-14 05:11:00,86.511,86.543,86.491,86.52,265499999.0
2006-02-14 05:12:00,86.538,86.54,86.513,86.52,260500003.0
2006-02-14 05:13:00,86.532,86.537,86.513,86.524,118400000.0
2006-02-14 05:14:00,86.533,86.537,86.503,86.512,197699999.0
2006-02-14 05:15:00,86.525,86.525,86.488,86.513,194799994.0
2006-02-14 05:16:00,86.486,86.524,86.486,86.52,224500002.0
2006-02-14 05:17:00,86.51,86.523,86.49,86.512,322100001.0
2006-02-14 05:18:00,86.521,86.54,86.508,86.516,163000001.0
2006-02-14 05:19:00,86.517,86.534,86.499,86.516,141199996.0
2006-02-14 05:20:00,86.515,86.525,86.491,86.491,246199999.0
2006-02-14 05:21:00,86.512,86.532,86.493,86.513,213800000.0
2006-02-14 05:22:00,86.515,86.515,86.477,86.484,286200003.0
2006-02-14 05:23:00,86.484,86.51,86.48,86.5,154800000.0
2006-02-14 05:24:00,86.487,86.507,86.487,86.505,128900000.0
2006-02-14 05:25:00,86.5,86.511,86.484,86.5,202099999.0
2006-02-14 05:26:00,86.505,86.507,86.489,86.49,228299999.0
2006-02-14 05:27:00,86.494,86.509,86.473,86.504,137500000.0
2006-02-14 05:28:00,86.503,86.518,86.469,86.506,157300003.0
2006-02-14 05:29:00,86.5,86.503,86.472,86.482,233799999.0
2006-02-14 05:30:00,86.494,86.52,86.485,86.51,210600001.0
2006-02-14 05:31:00,86.51,86.52,86.486,86.486,211099999.0
2006-02-14 05:32:00,86.492,86.52,86.492,86.515,193200001.0
2006-02-14 05:33:00,86.503,86.517,86.491,86.503,188999999.0
2006-02-14 05:34:00,86.5,86.517,86.478,86.502,195999999.0
2006-02-14 05:35:00,86.506,86.514,86.487,86.497,183499999.0
2006-02-14 05:36:00,86.512,86.52,86.485,86.485,198099999.0
2006-02-14 05:37:00,86.504,86.512,86.482,86.49,161500001.0
2006-02-14 05:38:00,86.512,86.518,86.486,86.503,327400002.0
2006-02-14 05:39:00,86.505,86.521,86.494,86.515,287500000.0
2006-02-14 05:40:00,86.502,86.525,86.494,86.504,242100003.0
2006-02-14 05:41:00,86.516,86.518,86.492,86.494,174399997.0
2006-02-14 05:42:00,86.493,86.506,86.477,86.497,131000000.0
2006-02-14 05:43:00,86.504,86.511,86.476,86.476,205499997.0
2006-02-14 05:44:00,86.462,86.497,86.454,86.494,162899999.0
2006-02-14 05:45:00,86.492,86.498,86.47,86.485,171399999.0
2006-02-14 05:46:00,86.489,86.496,86.469,86.481,143099998.0
2006-02-14 05:47:00,86.466,86.504,86.465,86.504,124400001.0
2006-02-14 05:48:00,86.482,86.502,86.475,86.489,138799999.0
2006-02-14 05:49:00,86.464,86.481,86.453,86.472,228900004.0
2006-02-14 05:50:00,86.476,86.495,86.47,86.485,196799996.0
2006-02-14 05:51:00,86.481,86.494,86.468,86.492,135899998.0
2006-02-14 05:52:00,86.475,86.498,86.472,86.488,162599997.0
2006-02-14 05:53:00,86.488,86.497,86.468,86.468,253200005.0
2006-02-14 05:54:00,86.49,86.503,86.47,86.479,234599999.0
2006-02-14 05:55:00,86.497,86.503,86.472,86.472,174399999.0
2006-02-14 05:56:00,86.494,86.507,86.49,86.505,238799999.0
2006-02-14 05:57:00,86.504,86.513,86.484,86.512,155999998.0
2006-02-14 05:58:00,86.517,86.517,86.488,86.498,207999998.0
2006-02-14 05:59:00,86.469,86.488,86.459,86.485,198600000.0
2006-02-14 06:00:00,86.49,86.495,86.46,86.462,256499997.0
2006-02-14 06:01:00,86.487,86.487,86.459,86.46,224200002.0
2006-02-14 06:02:00,86.457,86.48,86.454,86.475,177899998.0
2006-02-14 06:03:00,86.47,86.482,86.453,86.466,281799999.0
2006-02-14 06:04:00,86.456,86.473,86.444,86.459,236999996.0
2006-02-14 06:05:00,86.472,86.472,86.447,86.454,179699996.0
2006-02-14 06:06:00,86.449,86.476,86.437,86.458,198899997.0
2006-02-14 06:07:00,86.46,86.47,86.447,86.45,131399999.0
2006-02-14 06:08:00,86.482,86.488,86.463,86.488,183200000.0
2006-02-14 06:09:00,86.484,86.485,86.462,86.47,194800001.0
2006-02-14 06:10:00,86.484,86.485,86.465,86.473,160299997.0
2006-02-14 06:11:00,86.462,86.477,86.455,86.475,146700001.0
2006-02-14 06:12:00,86.473,86.477,86.453,86.462,112199999.0
2006-02-14 06:13:00,86.467,86.476,86.445,86.459,185500000.0
2006-02-14 06:14:00,86.473,86.475,86.447,86.447,159100002.0
2006-02-14 06:15:00,86.454,86.471,86.444,86.471,177200004.0
2006-02-14 06:16:00,86.473,86.484,86.455,86.465,235900002.0
2006-02-14 06:17:00,86.473,86.485,86.461,86.471,162300000.0
2006-02-14 06:18:00,86.474,86.486,86.461,86.48,211300000.0
2006-02-14 06:19:00,86.479,86.483,86.446,86.447,120600000.0
2006-02-14 06:20:00,86.459,86.489,86.459,86.484,119599999.0
2006-02-14 06:21:00,86.466,86.496,86.46,86.496,158599999.0
2006-02-14 06:22:00,86.486,86.498,86.467,86.486,279700002.0
2006-02-14 06:23:00,86.485,86.49,86.47,86.47,220800000.0
2006-02-14 06:24:00,86.489,86.499,86.459,86.459,304100003.0
2006-02-14 06:25:00,86.483,86.49,86.472,86.472,350699998.0
2006-02-14 06:26:00,86.472,86.491,86.456,86.473,146000000.0
2006-02-14 06:27:00,86.482,86.493,86.469,86.469,188899997.0
2006-02-14 06:28:00,86.468,86.48,86.458,86.473,60700002.0
2006-02-14 06:29:00,86.477,86.477,86.438,86.457,95400000.0
2006-02-14 06:30:00,86.458,86.483,86.455,86.483,109300002.0
2006-02-14 06:31:00,86.469,86.488,86.456,86.476,145400001.0
2006-02-14 06:32:00,86.476,86.487,86.461,86.474,239599997.0
2006-02-14 06:33:00,86.492,86.499,86.474,86.474,198900000.0
2006-02-14 06:34:00,86.482,86.499,86.465,86.477,146000001.0
2006-02-14 06:35:00,86.495,86.5,86.474,86.487,139299999.0
2006-02-14 06:36:00,86.498,86.501,86.483,86.483,116999998.0
2006-02-14 06:37:00,86.488,86.51,86.487,86.5,118800000.0
2006-02-14 06:38:00,86.492,86.527,86.492,86.513,279100001.0
2006-02-14 06:39:00,86.524,86.526,86.501,86.504,243999999.0
2006-02-14 06:40:00,86.523,86.536,86.504,86.504,260099996.0
2006-02-14 06:41:00,86.527,86.538,86.513,86.526,213399997.0
2006-02-14 06:42:00,86.53,86.54,86.512,86.526,204300001.0
2006-02-14 06:43:00,86.545,86.573,86.541,86.556,213000001.0
2006-02-14 06:44:00,86.554,86.578,86.552,86.566,170799999.0
2006-02-14 06:45:00,86.572,86.577,86.551,86.565,148100000.0
2006-02-14 06:46:00,86.556,86.574,86.549,86.565,210999997.0
2006-02-14 06:47:00,86.573,86.6,86.562,86.577,115500000.0
2006-02-14 06:48:00,86.572,86.6,86.564,86.576,245199999.0
2006-02-14 06:49:00,86.562,86.594,86.562,86.58,174799999.0
2006-02-14 06:50:00,86.549,86.587,86.549,86.587,146300001.0
2006-02-14 06:51:00,86.584,86.596,86.571,86.591,134500000.0
2006-02-14 06:52:00,86.585,86.597,86.566,86.585,160299998.0
2006-02-14 06:53:00,86.585,86.585,86.56,86.561,185000002.0
2006-02-14 06:54:00,86.585,86.616,86.58,86.602,192499999.0
2006-02-14 06:55:00,86.613,86.616,86.597,86.6,139299998.0
2006-02-14 06:56:00,86.603,86.618,86.587,86.612,162499998.0
2006-02-14 06:57:00,86.602,86.603,86.574,86.586,147099997.0
2006-02-14 06:58:00,86.579,86.598,86.565,86.587,171699998.0
2006-02-14 06:59:00,86.587,86.597,86.577,86.582,175800000.0
2006-02-14 07:00:00,86.567,86.596,86.567,86.596,146299998.0
2006-02-14 07:01:00,86.573,86.592,86.57,86.571,183800002.0
2006-02-14 07:02:00,86.592,86.592,86.563,86.579,256999997.0
2006-02-14 07:03:00,86.583,86.583,86.557,86.58,156200000.0
2006-02-14 07:04:00,86.592,86.594,86.567,86.567,191599999.0
2006-02-14 07:05:00,86.564,86.586,86.563,86.583,180099998.0
2006-02-14 07:06:00,86.586,86.588,86.565,86.587,111600000.0
2006-02-14 07:07:00,86.567,86.585,86.54,86.583,219199997.0
2006-02-14 07:08:00,86.585,86.585,86.552,86.56,202999996.0
2006-02-14 07:09:00,86.57,86.586,86.553,86.557,212600000.0
2006-02-14 07:10:00,86.562,86.577,86.545,86.563,106500000.0
2006-02-14 07:11:00,86.567,86.573,86.553,86.558,224300000.0
2006-02-14 07:12:00,86.559,86.58,86.556,86.58,141700001.0
2006-02-14 07:13:00,86.559,86.576,86.55,86.573,185500003.0
2006-02-14 07:14:00,86.572,86.573,86.553,86.555,226799999.0
2006-02-14 07:15:00,86.55,86.568,86.531,86.542,248700001.0
2006-02-14 07:16:00,86.514,86.564,86.514,86.555,242900003.0
2006-02-14 07:17:00,86.536,86.556,86.53,86.533,221000002.0
2006-02-14 07:18:00,86.548,86.556,86.527,86.53,115300001.0
2006-02-14 07:19:00,86.568,86.569,86.538,86.557,273000000.0
2006-02-14 07:20:00,86.548,86.565,86.542,86.557,180999997.0
2006-02-14 07:21:00,86.551,86.563,86.533,86.533,235599997.0
2006-02-14 07:22:00,86.553,86.558,86.528,86.544,153499997.0
2006-02-14 07:23:00,86.55,86.561,86.524,86.524,212500001.0
2006-02-14 07:24:00,86.545,86.55,86.507,86.537,181500000.0
2006-02-14 07:25:00,86.531,86.558,86.531,86.558,248200003.0
2006-02-14 07:26:00,86.555,86.555,86.52,86.532,260599994.0
2006-02-14 07:27:00,86.528,86.547,86.523,86.531,193999997.0
2006-02-14 07:28:00,86.527,86.55,86.522,86.542,172900000.0
2006-02-14 07:29:00,86.551,86.552,86.533,86.533,212799996.0
2006-02-14 07:30:00,86.53,86.555,86.53,86.547,179499997.0
2006-02-14 07:31:00,86.542,86.553,86.525,86.533,142199999.0
2006-02-14 07:32:00,86.527,86.573,86.527,86.573,228400000.0
2006-02-14 07:33:00,86.558,86.575,86.532,86.546,219800000.0
2006-02-14 07:34:00,86.552,86.553,86.527,86.53,258400000.0
2006-02-14 07:35:00,86.539,86.539,86.507,86.514,302199997.0
2006-02-14 07:36:00,86.516,86.528,86.495,86.514,168600000.0
2006-02-14 07:37:00,86.514,86.522,86.494,86.51,207300000.0
2006-02-14 07:38:00,86.485,86.508,86.485,86.503,160300000.0
2006-02-14 07:39:00,86.513,86.523,86.485,86.506,149399998.0
2006-02-14 07:40:00,86.512,86.544,86.512,86.543,175600000.0
2006-02-14 07:41:00,86.533,86.544,86.526,86.544,111599999.0
2006-02-14 07:42:00,86.529,86.554,86.524,86.535,186100001.0
2006-02-14 07:43:00,86.538,86.539,86.516,86.521,253800003.0
2006-02-14 07:44:00,86.544,86.574,86.543,86.569,141400001.0
2006-02-14 07:45:00,86.541,86.562,86.527,86.545,113200001.0
2006-02-14 07:46:00,86.527,86.555,86.499,86.537,249999997.0
2006-02-14 07:47:00,86.558,86.566,86.536,86.545,160800002.0
2006-02-14 07:48:00,86.547,86.565,86.534,86.553,280299996.0
2006-02-14 07:49:00,86.553,86.557,86.531,86.535,168500000.0
2006-02-14 07:50:00,86.539,86.56,86.503,86.535,258200001.0
2006-02-14 07:51:00,86.533,86.551,86.526,86.539,61299999.0
2006-02-14 07:52:00,86.521,86.541,86.5,86.529,129400002.0
2006-02-14 07:53:00,86.543,86.554,86.51,86.543,125400002.0
2006-02-14 07:54:00,86.553,86.553,86.534,86.534,130900000.0
2006-02-14 07:55:00,86.533,86.554,86.533,86.552,175999999.0
2006-02-14 07:56:00,86.543,86.543,86.509,86.52,164099998.0
2006-02-14 07:57:00,86.535,86.535,86.516,86.523,171000002.0
2006-02-14 07:58:00,86.525,86.53,86.504,86.515,175200000.0
2006-02-14 07:59:00,86.506,86.524,86.496,86.522,148200000.0
2006-02-14 08:00:00,86.518,86.528,86.493,86.506,106300000.0
2006-02-14 08:01:00,86.493,86.511,86.48,86.496,348800000.0
2006-02-14 08:02:00,86.484,86.511,86.483,86.493,141200001.0
2006-02-14 08:03:00,86.499,86.534,86.492,86.513,185499998.0
2006-02-14 08:04:00,86.529,86.529,86.498,86.501,164900000.0
2006-02-14 08:05:00,86.517,86.522,86.484,86.491,283000000.0
2006-02-14 08:06:00,86.506,86.53,86.505,86.52,166300000.0
2006-02-14 08:07:00,86.504,86.532,86.492,86.511,267299999.0
2006-02-14 08:08:00,86.503,86.524,86.503,86.524,94500001.0
2006-02-14 08:09:00,86.518,86.519,86.485,86.51,293499996.0
2006-02-14 08:10:00,86.501,86.517,86.48,86.503,203200002.0
2006-02-14 08:11:00,86.499,86.532,86.499,86.524,179100001.0
2006-02-14 08:12:00,86.525,86.532,86.501,86.515,191399998.0
2006-02-14 08:13:00,86.513,86.527,86.506,86.519,162399999.0
2006-02-14 08:14:00,86.506,86.506,86.449,86.449,242900001.0
2006-02-14 08:15:00,86.422,86.447,86.406,86.41,208500001.0
2006-02-14 08:16:00,86.395,86.424,86.377,86.399,197099999.0
2006-02-14 08:17:00,86.394,86.409,86.386,86.406,167300001.0
2006-02-14 08:18:00,86.408,86.438,86.408,86.433,87099999.0
2006-02-14 08:19:00,86.444,86.46,86.43,86.455,228899999.0
2006-02-14 08:20:00,86.455,86.456,86.428,86.442,211400002.0
2006-02-14 08:21:00,86.448,86.46,86.425,86.444,200500002.0
2006-02-14 08:22:00,86.442,86.45,86.424,86.437,81600000.0
2006-02-14 08:23:00,86.419,86.451,86.419,86.445,139800000.0
2006-02-14 08:24:00,86.45,86.458,86.437,86.442,246199996.0
2006-02-14 08:25:00,86.434,86.452,86.411,86.427,178200002.0
2006-02-14 08:26:00,86.411,86.429,86.394,86.394,243400004.0
2006-02-14 08:27:00,86.41,86.418,86.371,86.371,207900000.0
2006-02-14 08:28:00,86.388,86.389,86.352,86.374,212399998.0
2006-02-14 08:29:00,86.378,86.4,86.37,86.4,193300000.0
2006-02-14 08:30:00,86.395,86.408,86.365,86.367,235100002.0
2006-02-14 08:31:00,86.377,86.379,86.356,86.36,206399995.0
2006-02-14 08:32:00,86.372,86.372,86.34,86.34,237899998.0
2006-02-14 08:33:00,86.345,86.386,86.345,86.38,232099998.0
2006-02-14 08:34:00,86.369,86.384,86.351,86.351,258000003.0
2006-02-14 08:35:00,86.364,86.401,86.364,86.389,146500000.0
2006-02-14 08:36:00,86.405,86.411,86.384,86.39,205099997.0
2006-02-14 08:37:00,86.416,86.425,86.398,86.418,166700001.0
2006-02-14 08:38:00,86.402,86.416,86.384,86.408,229200005.0
2006-02-14 08:39:00,86.407,86.424,86.393,86.409,229900001.0
2006-02-14 08:40:00,86.423,86.432,86.406,86.415,203799998.0
2006-02-14 08:41:00,86.406,86.423,86.371,86.389,199200000.0
2006-02-14 08:42:00,86.398,86.403,86.38,86.396,260900004.0
2006-02-14 08:43:00,86.376,86.397,86.363,86.382,139400001.0
2006-02-14 08:44:00,86.389,86.411,86.377,86.392,161299998.0
2006-02-14 08:45:00,86.42,86.431,86.405,86.418,90899999.0
2006-02-14 08:46:00,86.404,86.42,86.394,86.413,197599996.0
2006-02-14 08:47:00,86.412,86.426,86.398,86.405,205099999.0
2006-02-14 08:48:00,86.415,86.428,86.395,86.406,147199999.0
2006-02-14 08:49:00,86.388,86.412,86.383,86.412,209599999.0
2006-02-14 08:50:00,86.399,86.411,86.377,86.409,90700000.0
2006-02-14 08:51:00,86.407,86.436,86.406,86.426,241199997.0
2006-02-14 08:52:00,86.399,86.422,86.388,86.404,79600000.0
2006-02-14 08:53:00,86.408,86.416,86.389,86.39,229699997.0
2006-02-14 08:54:00,86.378,86.403,86.372,86.401,208400003.0
2006-02-14 08:55:00,86.389,86.416,86.389,86.406,59700000.0
2006-02-14 08:56:00,86.395,86.411,86.386,86.4,117800000.0
2006-02-14 08:57:00,86.399,86.408,86.381,86.388,255200000.0
2006-02-14 08:58:00,86.397,86.431,86.396,86.417,118200001.0
2006-02-14 08:59:00,86.417,86.437,86.411,86.427,185000000.0
2006-02-14 09:00:00,86.397,86.423,86.397,86.41,173300000.0
2006-02-14 09:01:00,86.405,86.415,86.386,86.393,121800002.0
2006-02-14 09:02:00,86.419,86.438,86.411,86.426,151699998.0
2006-02-14 09:03:00,86.415,86.442,86.415,86.438,282599995.0
2006-02-14 09:04:00,86.407,86.428,86.373,86.393,339400002.0
2006-02-14 09:05:00,86.393,86.407,86.382,86.397,229400001.0
2006-02-14 09:06:00,86.396,86.396,86.372,86.381,187299999.0
2006-02-14 09:07:00,86.386,86.394,86.358,86.367,195599997.0
2006-02-14 09:08:00,86.367,86.377,86.345,86.358,169899999.0
2006-02-14 09:09:00,86.389,86.389,86.362,86.382,178200000.0
2006-02-14 09:10:00,86.36,86.393,86.36,86.372,235899997.0
2006-02-14 09:11:00,86.395,86.401,86.372,86.372,284300003.0
2006-02-14 09:12:00,86.388,86.417,86.388,86.408,140199998.0
2006-02-14 09:13:00,86.396,86.412,86.388,86.412,204099998.0
2006-02-14 09:14:00,86.422,86.429,86.388,86.403,207999999.0
2006-02-14 09:15:00,86.403,86.403,86.374,86.374,152300000.0
2006-02-14 09:16:00,86.377,86.38,86.337,86.342,178899999.0
2006-02-14 09:17:00,86.344,86.365,86.329,86.336,182099996.0
2006-02-14 09:18:00,86.331,86.35,86.319,86.331,121100002.0
2006-02-14 09:19:00,86.331,86.351,86.325,86.346,286400000.0
2006-02-14 09:20:00,86.367,86.376,86.347,86.353,198199997.0
2006-02-14 09:21:00,86.39,86.394,86.361,86.361,151499998.0
2006-02-14 09:22:00,86.391,86.402,86.372,86.377,212399999.0
2006-02-14 09:23:00,86.362,86.381,86.356,86.37,139900000.0
2006-02-14 09:24:00,86.37,86.378,86.327,86.342,124499999.0
2006-02-14 09:25:00,86.355,86.358,86.333,86.34,195699997.0
2006-02-14 09:26:00,86.346,86.388,86.346,86.383,208400002.0
2006-02-14 09:27:00,86.38,86.38,86.336,86.344,235699997.0
2006-02-14 09:28:00,86.352,86.376,86.344,86.36,97000000.0
2006-02-14 09:29:00,86.342,86.374,86.342,86.371,257799997.0
2006-02-14 09:30:00,86.348,86.368,86.331,86.351,122800002.0
2006-02-14 09:31:00,86.348,86.353,86.326,86.328,200400002.0
2006-02-14 09:32:00,86.323,86.372,86.318,86.372,140799999.0
2006-02-14 09:33:00,86.375,86.375,86.354,86.356,101000000.0
2006-02-14 09:34:00,86.355,86.372,86.337,86.357,126099997.0
2006-02-14 09:35:00,86.369,86.369,86.348,86.352,97300000.0
2006-02-14 09:36:00,86.362,86.366,86.345,86.349,175900000.0
2006-02-14 09:37:00,86.363,86.367,86.345,86.354,184300000.0
2006-02-14 09:38:00,86.347,86.367,86.337,86.363,143600000.0
2006-02-14 09:39:00,86.367,86.369,86.34,86.356,157500001.0
2006-02-14 09:40:00,86.341,86.368,86.341,86.362,126599999.0
2006-02-14 09:41:00,86.371,86.384,86.355,86.361,230800003.0
2006-02-14 09:42:00,86.364,86.394,86.364,86.393,192099998.0
2006-02-14 09:43:00,86.388,86.403,86.376,86.401,171200000.0
2006-02-14 09:44:00,86.41,86.41,86.365,86.397,125300001.0
2006-02-14 09:45:00,86.393,86.428,86.393,86.428,159299997.0
2006-02-14 09:46:00,86.422,86.422,86.384,86.4,207999998.0
2006-02-14 09:47:00,86.43,86.447,86.414,86.414,267199999.0
2006-02-14 09:48:00,86.449,86.466,86.436,86.436,184899998.0
2006-02-14 09:49:00,86.454,86.459,86.43,86.438,224600000.0
2006-02-14 09:50:00,86.456,86.467,86.439,86.45,190299999.0
2006-02-14 09:51:00,86.454,86.468,86.431,86.446,199800001.0
2006-02-14 09:52:00,86.461,86.486,86.446,86.486,119699998.0
2006-02-14 09:53:00,86.457,86.473,86.446,86.471,199400000.0
2006-02-14 09:54:00,86.452,86.475,86.452,86.464,175600000.0
2006-02-14 09:55:00,86.457,86.463,86.425,86.425,263600004.0
2006-02-14 09:56:00,86.443,86.464,86.437,86.45,115500000.0
2006-02-14 09:57:00,86.443,86.443,86.412,86.426,193500002.0
2006-02-14 09:58:00,86.435,86.459,86.435,86.445,318899999.0
2006-02-14 09:59:00,86.417,86.438,86.413,86.435,270399999.0
2006-02-14 10:00:00,86.427,86.442,86.408,86.422,171699997.0
2006-02-14 10:01:00,86.44,86.451,86.423,86.428,226000003.0
2006-02-14 10:02:00,86.41,86.429,86.403,86.417,141299998.0
2006-02-14 10:03:00,86.417,86.417,86.384,86.39,199000000.0
2006-02-14 10:04:00,86.389,86.408,86.385,86.406,189900001.0
2006-02-14 10:05:00,86.381,86.401,86.37,86.386,132700000.0
2006-02-14 10:06:00,86.357,86.391,86.357,86.391,286899998.0
2006-02-14 10:07:00,86.373,86.391,86.357,86.375,260499999.0
2006-02-14 10:08:00,86.375,86.395,86.375,86.395,132500001.0
2006-02-14 10:09:00,86.387,86.411,86.382,86.397,125000000.0
2006-02-14 10:10:00,86.388,86.403,86.379,86.398,201000000.0
2006-02-14 10:11:00,86.388,86.403,86.375,86.396,122400001.0
2006-02-14 10:12:00,86.393,86.395,86.375,86.378,170500000.0
2006-02-14 10:13:00,86.367,86.393,86.362,86.377,198500001.0
2006-02-14 10:14:00,86.376,86.383,86.363,86.37,174299999.0
2006-02-14 10:15:00,86.376,86.389,86.364,86.374,258999999.0
2006-02-14 10:16:00,86.363,86.39,86.363,86.385,165699998.0
2006-02-14 10:17:00,86.356,86.388,86.356,86.383,195599998.0
2006-02-14 10:18:00,86.372,86.393,86.37,86.393,112800000.0
2006-02-14 10:19:00,86.378,86.38,86.35,86.353,173400000.0
2006-02-14 10:20:00,86.365,86.385,86.365,86.385,60500000.0
2006-02-14 10:21:00,86.371,86.383,86.354,86.37,121700000.0
2006-02-14 10:22:00,86.368,86.375,86.346,86.346,276599998.0
2006-02-14 10:23:00,86.363,86.371,86.339,86.342,113099999.0
2006-02-14 10:24:00,86.349,86.364,86.327,86.348,170200000.0
2006-02-14 10:25:00,86.332,86.375,86.332,86.375,105999997.0
2006-02-14 10:26:00,86.371,86.383,86.351,86.351,123100001.0
2006-02-14 10:27:00,86.378,86.387,86.361,86.377,331199999.0
2006-02-14 10:28:00,86.37,86.37,86.341,86.348,99100000.0
2006-02-14 10:29:00,86.345,86.365,86.325,86.355,251599995.0
2006-02-14 10:30:00,86.34,86.364,86.34,86.36,243999999.0
2006-02-14 10:31:00,86.365,86.37,86.342,86.342,345400000.0
2006-02-14 10:32:00,86.362,86.365,86.334,86.345,172799998.0
2006-02-14 10:33:00,86.337,86.358,86.324,86.34,159799999.0
2006-02-14 10:34:00,86.355,86.361,86.33,86.33,157300001.0
2006-02-14 10:35:00,86.362,86.363,86.34,86.352,218400000.0
2006-02-14 10:36:00,86.352,86.378,86.352,86.372,258600001.0
2006-02-14 10:37:00,86.364,86.381,86.354,86.368,213299999.0
2006-02-14 10:38:00,86.363,86.363,86.343,86.348,212400000.0
2006-02-14 10:39:00,86.365,86.37,86.341,86.344,280700000.0
2006-02-14 10:40:00,86.35,86.367,86.335,86.364,205299997.0
2006-02-14 10:41:00,86.373,86.384,86.353,86.353,270599999.0
2006-02-14 10:42:00,86.364,86.389,86.364,86.385,210800001.0
2006-02-14 10:43:00,86.363,86.395,86.363,86.382,329999996.0
2006-02-14 10:44:00,86.364,86.394,86.36,86.378,270099997.0
2006-02-14 10:45:00,86.393,86.393,86.37,86.378,304200000.0
2006-02-14 10:46:00,86.393,86.398,86.377,86.386,153300002.0
2006-02-14 10:47:00,86.374,86.392,86.354,86.372,117000000.0
2006-02-14 10:48:00,86.366,86.385,86.358,86.384,214000000.0
2006-02-14 10:49:00,86.376,86.388,86.364,86.388,190100002.0
2006-02-14 10:50:00,86.395,86.395,86.335,86.335,116900000.0
2006-02-14 10:51:00,86.361,86.367,86.34,86.346,262000000.0
2006-02-14 10:52:00,86.363,86.374,86.336,86.336,245099994.0
2006-02-14 10:53:00,86.351,86.371,86.34,86.36,107400001.0
2006-02-14 10:54:00,86.358,86.376,86.351,86.354,125199997.0
2006-02-14 10:55:00,86.366,86.366,86.325,86.338,247300002.0
2006-02-14 10:56:00,86.363,86.371,86.345,86.358,228500000.0
2006-02-14 10:57:00,86.351,86.373,86.348,86.373,158300001.0
2006-02-14 10:58:00,86.363,86.386,86.358,86.383,235399999.0
2006-02-14 10:59:00,86.374,86.399,86.366,86.395,234299999.0
2006-02-14 11:00:00,86.397,86.397,86.34,86.366,133400001.0
2006-02-14 11:01:00,86.397,86.397,86.363,86.363,187100001.0
2006-02-14 11:02:00,86.36,86.405,86.36,86.405,208599996.0
2006-02-14 11:03:00,86.398,86.409,86.377,86.395,246199997.0
2006-02-14 11:04:00,86.385,86.401,86.385,86.4,172700003.0
2006-02-14 11:05:00,86.402,86.41,86.388,86.39,221499997.0
2006-02-14 11:06:00,86.385,86.415,86.385,86.409,190599998.0
2006-02-14 11:07:00,86.403,86.41,86.375,86.388,281600001.0
2006-02-14 11:08:00,86.386,86.41,86.378,86.41,157899999.0
2006-02-14 11:09:00,86.418,86.422,86.394,86.401,126599998.0
2006-02-14 11:10:00,86.408,86.427,86.403,86.403,253299997.0
2006-02-14 11:11:00,86.416,86.42,86.389,86.389,114599998.0
2006-02-14 11:12:00,86.386,86.417,86.386,86.417,179999998.0
2006-02-14 11:13:00,86.418,86.423,86.394,86.415,260099996.0
2006-02-14 11:14:00,86.413,86.433,86.411,86.43,167200001.0
2006-02-14 11:15:00,86.423,86.45,86.417,86.438,334899998.0
2006-02-14 11:16:00,86.443,86.45,86.422,86.435,266200001.0
2006-02-14 11:17:00,86.447,86.464,86.441,86.46,166200002.0
2006-02-14 11:18:00,86.45,86.469,86.43,86.439,227499998.0
2006-02-14 11:19:00,86.454,86.458,86.421,86.421,134400001.0
2006-02-14 11:20:00,86.447,86.454,86.425,86.438,195299999.0
2006-02-14 11:21:00,86.438,86.45,86.43,86.45,162100000.0
2006-02-14 11:22:00,86.425,86.445,86.409,86.42,230800002.0
2006-02-14 11:23:00,86.395,86.412,86.386,86.396,217100000.0
2006-02-14 11:24:00,86.388,86.402,86.381,86.397,176500001.0
2006-02-14 11:25:00,86.399,86.418,86.387,86.403,251999998.0
2006-02-14 11:26:00,86.42,86.43,86.407,86.412,203099998.0
2006-02-14 11:27:00,86.43,86.439,86.411,86.411,121900001.0
2006-02-14 11:28:00,86.428,86.446,86.41,86.427,246200002.0
2006-02-14 11:29:00,86.42,86.435,86.416,86.416,233600000.0
2006-02-14 11:30:00,86.402,86.416,86.367,86.4,182199999.0
2006-02-14 11:31:00,86.422,86.448,86.414,86.441,185199995.0
2006-02-14 11:32:00,86.413,86.454,86.413,86.445,279400001.0
2006-02-14 11:33:00,86.437,86.437,86.397,86.412,210700002.0
2006-02-14 11:34:00,86.416,86.431,86.395,86.41,175100003.0
2006-02-14 11:35:00,86.399,86.417,86.385,86.403,184599999.0
2006-02-14 11:36:00,86.409,86.419,86.391,86.406,170100000.0
2006-02-14 11:37:00,86.416,86.418,86.399,86.408,329700000.0
2006-02-14 11:38:00,86.397,86.421,86.387,86.413,257899999.0
2006-02-14 11:39:00,86.397,86.424,86.397,86.424,227100005.0
2006-02-14 11:40:00,86.427,86.427,86.392,86.417,195800002.0
2006-02-14 11:41:00,86.407,86.434,86.406,86.426,245400001.0
2006-02-14 11:42:00,86.42,86.42,86.384,86.384,269100002.0
2006-02-14 11:43:00,86.391,86.393,86.368,86.376,157000000.0
2006-02-14 11:44:00,86.384,86.397,86.37,86.385,106800000.0
2006-02-14 11:45:00,86.388,86.404,86.374,86.386,248100000.0
2006-02-14 11:46:00,86.397,86.412,86.381,86.395,193499999.0
2006-02-14 11:47:00,86.412,86.412,86.381,86.381,153100000.0
2006-02-14 11:48:00,86.41,86.411,86.375,86.382,255999999.0
2006-02-14 11:49:00,86.378,86.415,86.378,86.408,212100000.0
2006-02-14 11:50:00,86.397,86.428,86.397,86.428,68899999.0
2006-02-14 11:51:00,86.44,86.461,86.432,86.458,280200002.0
2006-02-14 11:52:00,86.449,86.481,86.448,86.476,153000000.0
2006-02-14 11:53:00,86.463,86.486,86.458,86.482,257199999.0
2006-02-14 11:54:00,86.478,86.478,86.422,86.449,191400000.0
2006-02-14 11:55:00,86.475,86.48,86.454,86.454,162099999.0
2006-02-14 11:56:00,86.473,86.509,86.458,86.489,179600003.0
2006-02-14 11:57:00,86.51,86.525,86.492,86.505,161199999.0
2006-02-14 11:58:00,86.508,86.51,86.491,86.495,188800000.0
2006-02-14 11:59:00,86.497,86.53,86.489,86.508,275000002.0
2006-02-14 12:00:00,86.53,86.534,86.499,86.499,227599997.0
2006-02-14 12:01:00,86.507,86.513,86.487,86.487,125099999.0
2006-02-14 12:02:00,86.502,86.514,86.492,86.501,210100001.0
2006-02-14 12:03:00,86.505,86.505,86.461,86.469,125199999.0
2006-02-14 12:04:00,86.474,86.496,86.473,86.496,117699999.0
2006-02-14 12:05:00,86.483,86.5,86.48,86.494,212399999.0
2006-02-14 12:06:00,86.49,86.49,86.454,86.465,38000000.0
2006-02-14 12:07:00,86.468,86.485,86.41,86.469,240300000.0
2006-02-14 12:08:00,86.458,86.483,86.458,86.483,130700000.0
2006-02-14 12:09:00,86.489,86.496,86.473,86.481,139400001.0
2006-02-14 12:10:00,86.477,86.497,86.47,86.485,156200001.0
2006-02-14 12:11:00,86.468,86.493,86.453,86.458,270299998.0
2006-02-14 12:12:00,86.463,86.463,86.433,86.439,122100002.0
2006-02-14 12:13:00,86.437,86.462,86.431,86.45,177899997.0
2006-02-14 12:14:00,86.454,86.464,86.439,86.439,313000000.0
2006-02-14 12:15:00,86.448,86.475,86.448,86.461,117699998.0
2006-02-14 12:16:00,86.433,86.469,86.433,86.469,105200000.0
2006-02-14 12:17:00,86.466,86.481,86.456,86.475,174800002.0
2006-02-14 12:18:00,86.464,86.49,86.463,86.479,191600001.0
2006-02-14 12:19:00,86.455,86.489,86.455,86.483,175599997.0
2006-02-14 12:20:00,86.483,86.488,86.451,86.475,281700003.0
2006-02-14 12:21:00,86.484,86.502,86.47,86.474,168699999.0
2006-02-14 12:22:00,86.501,86.507,86.477,86.484,277400003.0
2006-02-14 12:23:00,86.491,86.508,86.476,86.508,217400002.0
2006-02-14 12:24:00,86.494,86.513,86.48,86.5,143699998.0
2006-02-14 12:25:00,86.502,86.503,86.476,86.482,265200000.0
2006-02-14 12:26:00,86.484,86.512,86.474,86.492,181600003.0
2006-02-14 12:27:00,86.472,86.496,86.459,86.496,157099999.0
2006-02-14 12:28:00,86.495,86.509,86.472,86.472,165199999.0
2006-02-14 12:29:00,86.498,86.517,86.487,86.5,220999997.0
2006-02-14 12:30:00,86.494,86.521,86.492,86.512,296499997.0
2006-02-14 12:31:00,86.516,86.516,86.479,86.479,135599998.0
2006-02-14 12:32:00,86.499,86.512,86.477,86.493,167300000.0
2006-02-14 12:33:00,86.49,86.503,86.472,86.479,355200002.0
2006-02-14 12:34:00,86.508,86.508,86.484,86.486,190599999.0
2006-02-14 12:35:00,86.512,86.512,86.483,86.483,205799999.0
2006-02-14 12:36:00,86.493,86.493,86.459,86.47,214800000.0
2006-02-14 12:37:00,86.464,86.493,86.464,86.489,260400003.0
2006-02-14 12:38:00,86.475,86.488,86.464,86.464,107700000.0
2006-02-14 12:39:00,86.48,86.48,86.46,86.468,129200001.0
2006-02-14 12:40:00,86.477,86.492,86.463,86.483,154899999.0
2006-02-14 12:41:00,86.491,86.511,86.49,86.505,152800001.0
2006-02-14 12:42:00,86.507,86.514,86.491,86.498,199899998.0
2006-02-14 12:43:00,86.495,86.528,86.492,86.512,336299998.0
2006-02-14 12:44:00,86.517,86.543,86.499,86.539,100699999.0
2006-02-14 12:45:00,86.536,86.557,86.53,86.557,131899999.0
2006-02-14 12:46:00,86.525,86.553,86.525,86.553,212100000.0
2006-02-14 12:47:00,86.529,86.552,86.487,86.544,129499999.0
2006-02-14 12:48:00,86.543,86.543,86.521,86.522,215400001.0
2006-02-14 12:49:00,86.526,86.545,86.511,86.545,326200002.0
2006-02-14 12:50:00,86.544,86.546,86.527,86.532,143800001.0
2006-02-14 12:51:00,86.535,86.535,86.513,86.515,153700000.0
2006-02-14 12:52:00,86.507,86.53,86.498,86.524,121800002.0
2006-02-14 12:53:00,86.49,86.524,86.484,86.506,173799998.0
2006-02-14 12:54:00,86.504,86.526,86.498,86.516,178499999.0
2006-02-14 12:55:00,86.52,86.521,86.503,86.512,202099999.0
2006-02-14 12:56:00,86.509,86.515,86.487,86.487,115900001.0
2006-02-14 12:57:00,86.484,86.503,86.484,86.498,117800001.0
2006-02-14 12:58:00,86.499,86.512,86.491,86.509,144699997.0
2006-02-14 12:59:00,86.494,86.511,86.493,86.506,154099998.0
2006-02-14 13:00:00,86.478,86.494,86.475,86.493,184500000.0
2006-02-14 13:01:00,86.484,86.485,86.463,86.465,177199998.0
2006-02-14 13:02:00,86.468,86.479,86.449,86.452,177199999.0
2006-02-14 13:03:00,86.475,86.49,86.456,86.47,240000001.0
2006-02-14 13:04:00,86.481,86.504,86.478,86.495,267999998.0
2006-02-14 13:05:00,86.493,86.507,86.475,86.476,175100001.0
2006-02-14 13:06:00,86.498,86.498,86.47,86.481,250300003.0
2006-02-14 13:07:00,86.485,86.495,86.462,86.482,271700000.0
2006-02-14 13:08:00,86.485,86.485,86.451,86.465,219800003.0
2006-02-14 13:09:00,86.447,86.475,86.444,86.463,335799998.0
2006-02-14 13:10:00,86.458,86.477,86.45,86.473,168600000.0
2006-02-14 13:11:00,86.465,86.478,86.452,86.465,128699998.0
2006-02-14 13:12:00,86.477,86.477,86.439,86.458,246600000.0
2006-02-14 13:13:00,86.474,86.486,86.444,86.46,103300001.0
2006-02-14 13:14:00,86.443,86.458,86.427,86.445,137100001.0
2006-02-14 13:15:00,86.442,86.447,86.417,86.417,171199998.0
2006-02-14 13:16:00,86.408,86.435,86.408,86.435,159400002.0
2006-02-14 13:17:00,86.41,86.445,86.41,86.445,245299995.0
2006-02-14 13:18:00,86.449,86.453,86.431,86.439,190000000.0
2006-02-14 13:19:00,86.43,86.459,86.43,86.451,389799995.0
2006-02-14 13:20:00,86.46,86.472,86.452,86.464,151900000.0
2006-02-14 13:21:00,86.446,86.466,86.44,86.463,211699998.0
2006-02-14 13:22:00,86.458,86.476,86.448,86.468,181499993.0
2006-02-14 13:23:00,86.473,86.479,86.458,86.467,213399999.0
2006-02-14 13:24:00,86.475,86.475,86.434,86.434,253899999.0
2006-02-14 13:25:00,86.417,86.437,86.411,86.432,173499998.0
2006-02-14 13:26:00,86.432,86.438,86.414,86.425,149300001.0
2006-02-14 13:27:00,86.429,86.442,86.414,86.439,318200002.0
2006-02-14 13:28:00,86.421,86.438,86.416,86.43,122399999.0
2006-02-14 13:29:00,86.425,86.436,86.409,86.42,139799999.0
2006-02-14 13:30:00,86.424,86.44,86.407,86.419,108399999.0
2006-02-14 13:31:00,86.42,86.444,86.415,86.428,296700004.0
2006-02-14 13:32:00,86.422,86.435,86.414,86.428,110899999.0
2006-02-14 13:33:00,86.422,86.442,86.404,86.413,109700000.0
2006-02-14 13:34:00,86.416,86.431,86.41,86.425,214399999.0
2006-02-14 13:35:00,86.428,86.438,86.405,86.425,145000001.0
2006-02-14 13:36:00,86.436,86.442,86.404,86.404,230800000.0
2006-02-14 13:37:00,86.433,86.444,86.411,86.412,281399998.0
2006-02-14 13:38:00,86.436,86.436,86.411,86.412,173499998.0
2006-02-14 13:39:00,86.428,86.428,86.39,86.4,188499998.0
2006-02-14 13:40:00,86.4,86.432,86.397,86.432,222500000.0
2006-02-14 13:41:00,86.414,86.426,86.387,86.403,180299999.0
2006-02-14 13:42:00,86.383,86.401,86.372,86.389,192000003.0
2006-02-14 13:43:00,86.385,86.401,86.365,86.382,171400003.0
2006-02-14 13:44:00,86.389,86.415,86.386,86.405,258099998.0
2006-02-14 13:45:00,86.4,86.4,86.352,86.379,246699997.0
2006-02-14 13:46:00,86.375,86.397,86.368,86.385,135200000.0
2006-02-14 13:47:00,86.368,86.405,86.368,86.404,172699999.0
2006-02-14 13:48:00,86.413,86.414,86.393,86.395,208000001.0
2006-02-14 13:49:00,86.404,86.434,86.403,86.413,283000000.0
2006-02-14 13:50:00,86.38,86.415,86.38,86.415,230200000.0
2006-02-14 13:51:00,86.423,86.427,86.405,86.409,245199998.0
2006-02-14 13:52:00,86.421,86.428,86.399,86.405,326299997.0
2006-02-14 13:53:00,86.422,86.442,86.407,86.432,169800003.0
2006-02-14 13:54:00,86.422,86.465,86.422,86.455,176099998.0
2006-02-14 13:55:00,86.441,86.465,86.441,86.465,299699993.0
2006-02-14 13:56:00,86.468,86.468,86.434,86.446,216899999.0
2006-02-14 13:57:00,86.444,86.465,86.435,86.46,180700003.0
2006-02-14 13:58:00,86.453,86.475,86.442,86.475,217799998.0
2006-02-14 13:59:00,86.467,86.48,86.449,86.475,209099996.0
2006-02-14 14:00:00,86.468,86.482,86.452,86.476,140300000.0
2006-02-14 14:01:00,86.453,86.488,86.45,86.479,152899999.0
2006-02-14 14:02:00,86.475,86.475,86.449,86.451,241499999.0
2006-02-14 14:03:00,86.47,86.47,86.441,86.449,129300000.0
2006-02-14 14:04:00,86.472,86.472,86.444,86.451,200999997.0
2006-02-14 14:05:00,86.453,86.462,86.433,86.444,78800000.0
2006-02-14 14:06:00,86.458,86.474,86.438,86.441,123200000.0
2006-02-14 14:07:00,86.452,86.454,86.432,86.434,208500000.0
2006-02-14 14:08:00,86.443,86.443,86.418,86.418,189200000.0
2006-02-14 14:09:00,86.413,86.43,86.399,86.422,181000001.0
2006-02-14 14:10:00,86.428,86.433,86.404,86.41,196099999.0
2006-02-14 14:11:00,86.406,86.422,86.371,86.381,145599999.0
2006-02-14 14:12:00,86.378,86.396,86.358,86.381,131100000.0
2006-02-14 14:13:00,86.378,86.402,86.374,86.392,172200001.0
2006-02-14 14:14:00,86.392,86.407,86.373,86.373,221800000.0
2006-02-14 14:15:00,86.385,86.397,86.36,86.384,269500000.0
2006-02-14 14:16:00,86.393,86.396,86.365,86.365,279899997.0
2006-02-14 14:17:00,86.367,86.395,86.367,86.39,149999996.0
2006-02-14 14:18:00,86.362,86.393,86.362,86.388,162500002.0
2006-02-14 14:19:00,86.365,86.401,86.358,86.388,213200002.0
2006-02-14 14:20:00,86.381,86.404,86.381,86.402,112999999.0
2006-02-14 14:21:00,86.384,86.402,86.374,86.388,94400000.0
2006-02-14 14:22:00,86.37,86.389,86.364,86.383,150200000.0
2006-02-14 14:23:00,86.373,86.394,86.371,86.394,145700002.0
2006-02-14 14:24:00,86.396,86.405,86.38,86.382,339600001.0
2006-02-14 14:25:00,86.374,86.393,86.361,86.379,145099999.0
2006-02-14 14:26:00,86.38,86.402,86.372,86.398,164000001.0
2006-02-14 14:27:00,86.4,86.426,86.388,86.409,121900000.0
2006-02-14 14:28:00,86.419,86.45,86.416,86.45,163700001.0
2006-02-14 14:29:00,86.47,86.472,86.441,86.447,209099999.0
2006-02-14 14:30:00,86.465,86.503,86.449,86.479,172999999.0
2006-02-14 14:31:00,86.497,86.499,86.466,86.466,158099999.0
2006-02-14 14:32:00,86.482,86.497,86.474,86.485,110500000.0
2006-02-14 14:33:00,86.486,86.489,86.463,86.463,118100001.0
2006-02-14 14:34:00,86.478,86.494,86.472,86.487,157600000.0
2006-02-14 14:35:00,86.472,86.499,86.468,86.483,176399998.0
2006-02-14 14:36:00,86.463,86.481,86.447,86.46,152699999.0
2006-02-14 14:37:00,86.459,86.482,86.448,86.46,253899998.0
2006-02-14 14:38:00,86.444,86.466,86.444,86.466,188599997.0
2006-02-14 14:39:00,86.467,86.467,86.443,86.45,95600001.0
2006-02-14 14:40:00,86.435,86.452,86.434,86.452,174699998.0
2006-02-14 14:41:00,86.416,86.451,86.401,86.443,185400000.0
2006-02-14 14:42:00,86.437,86.445,86.422,86.423,196399998.0
2006-02-14 14:43:00,86.446,86.465,86.446,86.463,176499999.0
2006-02-14 14:44:00,86.467,86.467,86.43,86.447,254299999.0
2006-02-14 14:45:00,86.438,86.455,86.433,86.447,158800000.0
2006-02-14 14:46:00,86.45,86.466,86.439,86.443,177699998.0
2006-02-14 14:47:00,86.436,86.468,86.432,86.463,223699997.0
2006-02-14 14:48:00,86.445,86.481,86.445,86.467,116699999.0
2006-02-14 14:49:00,86.453,86.475,86.453,86.473,96000000.0
2006-02-14 14:50:00,86.475,86.475,86.444,86.456,160300002.0
2006-02-14 14:51:00,86.451,86.466,86.432,86.45,167400002.0
2006-02-14 14:52:00,86.454,86.467,86.449,86.466,184300001.0
2006-02-14 14:53:00,86.469,86.478,86.451,86.458,269200000.0
2006-02-14 14:54:00,86.476,86.476,86.449,86.449,150800000.0
2006-02-14 14:55:00,86.459,86.468,86.44,86.455,248199998.0
2006-02-14 14:56:00,86.467,86.492,86.467,86.485,167700000.0
2006-02-14 14:57:00,86.482,86.497,86.471,86.487,140900000.0
2006-02-14 14:58:00,86.48,86.48,86.457,86.459,116800000.0
2006-02-14 14:59:00,86.471,86.491,86.449,86.478,227800001.0
2006-02-14 15:00:00,86.447,86.482,86.447,86.482,160599998.0
2006-02-14 15:01:00,86.46,86.481,86.45,86.481,292599998.0
2006-02-14 15:02:00,86.485,86.494,86.464,86.477,179899997.0
2006-02-14 15:03:00,86.462,86.484,86.455,86.473,129299998.0
2006-02-14 15:04:00,86.479,86.491,86.465,86.472,132999999.0
2006-02-14 15:05:00,86.482,86.496,86.464,86.478,287099998.0
2006-02-14 15:06:00,86.484,86.488,86.462,86.47,337200001.0
2006-02-14 15:07:00,86.479,86.482,86.422,86.453,173599999.0
2006-02-14 15:08:00,86.471,86.474,86.447,86.449,167200001.0
2006-02-14 15:09:00,86.447,86.476,86.427,86.462,214900000.0
2006-02-14 15:10:00,86.465,86.467,86.43,86.457,203499999.0
2006-02-14 15:11:00,86.444,86.458,86.426,86.449,146699999.0
2006-02-14 15:12:00,86.429,86.45,86.429,86.446,241399996.0
2006-02-14 15:13:00,86.431,86.457,86.423,86.441,262199993.0
2006-02-14 15:14:00,86.433,86.447,86.42,86.447,190800002.0
2006-02-14 15:15:00,86.437,86.446,86.423,86.436,133800002.0
2006-02-14 15:16:00,86.422,86.443,86.422,86.443,142899998.0
2006-02-14 15:17:00,86.429,86.462,86.429,86.453,179199997.0
2006-02-14 15:18:00,86.453,86.477,86.444,86.462,136099999.0
2006-02-14 15:19:00,86.461,86.495,86.461,86.482,202600000.0
2006-02-14 15:20:00,86.481,86.481,86.448,86.462,152000001.0
2006-02-14 15:21:00,86.463,86.488,86.459,86.483,239600002.0
2006-02-14 15:22:00,86.454,86.472,86.45,86.456,86099998.0
2006-02-14 15:23:00,86.468,86.476,86.451,86.451,198599996.0
2006-02-14 15:24:00,86.451,86.502,86.444,86.498,259600000.0
2006-02-14 15:25:00,86.507,86.507,86.483,86.492,94300002.0
2006-02-14 15:26:00,86.48,86.503,86.48,86.5,184600001.0
2006-02-14 15:27:00,86.487,86.511,86.476,86.49,112900000.0
2006-02-14 15:28:00,86.51,86.523,86.489,86.489,206099998.0
2006-02-14 15:29:00,86.496,86.516,86.471,86.499,221799999.0
2006-02-14 15:30:00,86.486,86.514,86.456,86.473,207799997.0
2006-02-14 15:31:00,86.485,86.509,86.472,86.494,150099999.0
2006-02-14 15:32:00,86.501,86.532,86.481,86.53,122000000.0
2006-02-14 15:33:00,86.534,86.534,86.488,86.488,167299997.0
2006-02-14 15:34:00,86.512,86.582,86.512,86.581,206699999.0
2006-02-14 15:35:00,86.555,86.592,86.554,86.569,203600000.0
2006-02-14 15:36:00,86.561,86.578,86.552,86.566,142500000.0
2006-02-14 15:37:00,86.564,86.569,86.532,86.532,212300003.0
2006-02-14 15:38:00,86.521,86.57,86.516,86.564,124200000.0
2006-02-14 15:39:00,86.573,86.598,86.56,86.578,359299998.0
2006-02-14 15:40:00,86.599,86.612,86.548,86.576,339399996.0
2006-02-14 15:41:00,86.609,86.635,86.594,86.594,127900000.0
2006-02-14 15:42:00,86.607,86.609,86.576,86.576,134999999.0
2006-02-14 15:43:00,86.559,86.586,86.553,86.577,255800000.0
2006-02-14 15:44:00,86.573,86.587,86.548,86.548,187100000.0
2006-02-14 15:45:00,86.571,86.595,86.556,86.578,326899994.0
2006-02-14 15:46:00,86.565,86.586,86.557,86.583,104500000.0
2006-02-14 15:47:00,86.565,86.597,86.557,86.597,271299999.0
2006-02-14 15:48:00,86.6,86.603,86.571,86.592,158100002.0
2006-02-14 15:49:00,86.604,86.61,86.564,86.564,249299999.0
2006-02-14 15:50:00,86.577,86.577,86.536,86.536,119400000.0
2006-02-14 15:51:00,86.549,86.549,86.509,86.518,164600001.0
2006-02-14 15:52:00,86.534,86.546,86.516,86.522,185099999.0
2006-02-14 15:53:00,86.516,86.545,86.51,86.545,145699999.0
2006-02-14 15:54:00,86.544,86.574,86.544,86.569,199800001.0
2006-02-14 15:55:00,86.566,86.57,86.545,86.548,252300000.0
2006-02-14 15:56:00,86.548,86.556,86.53,86.542,114200001.0
2006-02-14 15:57:00,86.534,86.534,86.502,86.51,234399997.0
2006-02-14 15:58:00,86.521,86.551,86.521,86.542,288500001.0
2006-02-14 15:59:00,86.507,86.53,86.505,86.523,195900002.0
2006-02-14 16:00:00,86.519,86.527,86.488,86.488,288200000.0
2006-02-14 16:01:00,86.51,86.519,86.486,86.494,181999998.0
2006-02-14 16:02:00,86.503,86.539,86.488,86.532,215999997.0
2006-02-14 16:03:00,86.537,86.537,86.502,86.505,111000000.0
2006-02-14 16:04:00,86.503,86.503,86.469,86.469,171800002.0
2006-02-14 16:05:00,86.486,86.503,86.475,86.503,217100003.0
2006-02-14 16:06:00,86.493,86.495,86.462,86.475,211100004.0
2006-02-14 16:07:00,86.511,86.519,86.485,86.485,145000000.0
2006-02-14 16:08:00,86.505,86.514,86.486,86.486,114100001.0
2006-02-14 16:09:00,86.505,86.525,86.487,86.492,310599998.0
2006-02-14 16:10:00,86.484,86.528,86.483,86.528,97800002.0
2006-02-14 16:11:00,86.509,86.533,86.502,86.517,149400000.0
2006-02-14 16:12:00,86.509,86.541,86.509,86.541,112000000.0
2006-02-14 16:13:00,86.541,86.556,86.525,86.539,118100000.0
2006-02-14 16:14:00,86.519,86.558,86.49,86.535,155600000.0
2006-02-14 16:15:00,86.553,86.582,86.548,86.555,216100000.0
2006-02-14 16:16:00,86.549,86.568,86.539,86.554,160499999.0
2006-02-14 16:17:00,86.537,86.558,86.515,86.558,214299998.0
2006-02-14 16:18:00,86.554,86.554,86.514,86.533,203600001.0
2006-02-14 16:19:00,86.509,86.529,86.494,86.51,185700000.0
2006-02-14 16:20:00,86.523,86.544,86.511,86.518,320000003.0
2006-02-14 16:21:00,86.513,86.574,86.505,86.574,244399996.0
2006-02-14 16:22:00,86.583,86.583,86.532,86.532,156099998.0
2006-02-14 16:23:00,86.55,86.564,86.528,86.541,255199997.0
2006-02-14 16:24:00,86.551,86.58,86.551,86.569,127699999.0
2006-02-14 16:25:00,86.554,86.582,86.543,86.563,205300001.0
2006-02-14 16:26:00,86.566,86.566,86.531,86.539,150599999.0
2006-02-14 16:27:00,86.554,86.557,86.53,86.545,242800003.0
2006-02-14 16:28:00,86.538,86.568,86.528,86.568,87999998.0
2006-02-14 16:29:00,86.568,86.591,86.567,86.591,242799998.0
2006-02-14 16:30:00,86.586,86.605,86.569,86.589,223699997.0
2006-02-14 16:31:00,86.581,86.605,86.578,86.594,232999999.0
2006-02-14 16:32:00,86.596,86.596,86.56,86.56,135400001.0
2006-02-14 16:33:00,86.578,86.58,86.551,86.551,106600001.0
2006-02-14 16:34:00,86.541,86.586,86.541,86.586,172700000.0
2006-02-14 16:35:00,86.589,86.614,86.581,86.594,92800002.0
2006-02-14 16:36:00,86.595,86.613,86.578,86.592,159199998.0
2006-02-14 16:37:00,86.606,86.606,86.572,86.578,303000001.0
2006-02-14 16:38:00,86.591,86.6,86.572,86.587,145400001.0
2006-02-14 16:39:00,86.595,86.612,86.581,86.6,370200000.0
2006-02-14 16:40:00,86.601,86.611,86.577,86.577,228099998.0
2006-02-14 16:41:00,86.599,86.613,86.583,86.602,251099998.0
2006-02-14 16:42:00,86.584,86.603,86.557,86.569,202300001.0
2006-02-14 16:43:00,86.568,86.57,86.539,86.539,127399998.0
2006-02-14 16:44:00,86.523,86.56,86.523,86.56,195000001.0
2006-02-14 16:45:00,86.57,86.586,86.558,86.561,265999999.0
2006-02-14 16:46:00,86.581,86.606,86.571,86.59,136700003.0
2006-02-14 16:47:00,86.59,86.62,86.578,86.605,192700000.0
2006-02-14 16:48:00,86.604,86.609,86.574,86.574,273900004.0
2006-02-14 16:49:00,86.596,86.596,86.557,86.557,182100002.0
2006-02-14 16:50:00,86.555,86.571,86.532,86.56,211600003.0
2006-02-14 16:51:00,86.541,86.571,86.54,86.568,223999995.0
2006-02-14 16:52:00,86.544,86.562,86.529,86.55,254299998.0
2006-02-14 16:53:00,86.535,86.556,86.533,86.556,223599996.0
2006-02-14 16:54:00,86.542,86.566,86.521,86.547,97599998.0
2006-02-14 16:55:00,86.561,86.591,86.554,86.571,149699999.0
2006-02-14 16:56:00,86.55,86.573,86.547,86.573,141900000.0
2006-02-14 16:57:00,86.553,86.58,86.549,86.577,316499997.0
2006-02-14 16:58:00,86.571,86.585,86.545,86.565,172299998.0
2006-02-14 16:59:00,86.585,86.593,86.538,86.538,206200002.0
2006-02-14 17:00:00,86.544,86.567,86.535,86.548,130299997.0
2006-02-14 17:01:00,86.547,86.56,86.517,86.517,260400001.0
2006-02-14 17:02:00,86.542,86.566,86.533,86.544,171499999.0
2006-02-14 17:03:00,86.558,86.588,86.541,86.549,339299998.0
2006-02-14 17:04:00,86.574,86.597,86.562,86.583,260600000.0
2006-02-14 17:05:00,86.576,86.608,86.566,86.596,166899999.0
2006-02-14 17:06:00,86.603,86.615,86.587,86.603,135800000.0
2006-02-14 17:07:00,86.587,86.613,86.587,86.613,75900000.0
2006-02-14 17:08:00,86.6,86.617,86.59,86.617,208399999.0
2006-02-14 17:09:00,86.591,86.618,86.574,86.597,176700000.0
2006-02-14 17:10:00,86.606,86.634,86.606,86.626,248500002.0
2006-02-14 17:11:00,86.623,86.627,86.598,86.614,193000002.0
2006-02-14 17:12:00,86.612,86.633,86.608,86.62,212699999.0
2006-02-14 17:13:00,86.597,86.622,86.596,86.614,246200000.0
2006-02-14 17:14:00,86.595,86.618,86.592,86.61,123099999.0
2006-02-14 17:15:00,86.606,86.619,86.596,86.608,346499999.0
2006-02-14 17:16:00,86.593,86.612,86.592,86.607,119700001.0
2006-02-14 17:17:00,86.587,86.612,86.577,86.608,229999999.0
2006-02-14 17:18:00,86.602,86.613,86.586,86.611,230499996.0
2006-02-14 17:19:00,86.582,86.61,86.575,86.575,148400000.0
2006-02-14 17:20:00,86.609,86.62,86.587,86.599,213099996.0
2006-02-14 17:21:00,86.601,86.622,86.595,86.613,187700001.0
2006-02-14 17:22:00,86.601,86.613,86.593,86.608,267599995.0
2006-02-14 17:23:00,86.592,86.634,86.59,86.634,245000004.0
2006-02-14 17:24:00,86.635,86.648,86.612,86.636,176099997.0
2006-02-14 17:25:00,86.635,86.655,86.619,86.642,302600001.0
2006-02-14 17:26:00,86.663,86.69,86.653,86.659,199799999.0
2006-02-14 17:27:00,86.673,86.689,86.659,86.668,142400001.0
2006-02-14 17:28:00,86.677,86.7,86.671,86.684,133900002.0
2006-02-14 17:29:00,86.671,86.705,86.664,86.69,167500000.0
2006-02-14 17:30:00,86.692,86.705,86.674,86.688,193999997.0
2006-02-14 17:31:00,86.673,86.7,86.665,86.685,138099999.0
2006-02-14 17:32:00,86.669,86.698,86.667,86.698,132999998.0
2006-02-14 17:33:00,86.674,86.705,86.646,86.705,183699998.0
2006-02-14 17:34:00,86.69,86.709,86.684,86.698,97300000.0
2006-02-14 17:35:00,86.679,86.707,86.674,86.695,163799998.0
2006-02-14 17:36:00,86.661,86.685,86.659,86.684,326099995.0
2006-02-14 17:37:00,86.682,86.682,86.654,86.664,144199999.0
2006-02-14 17:38:00,86.673,86.682,86.654,86.664,210300000.0
2006-02-14 17:39:00,86.678,86.678,86.64,86.654,190600004.0
2006-02-14 17:40:00,86.678,86.702,86.662,86.682,180699997.0
2006-02-14 17:41:00,86.708,86.708,86.671,86.673,225000003.0
2006-02-14 17:42:00,86.706,86.706,86.686,86.688,67700000.0
2006-02-14 17:43:00,86.696,86.696,86.668,86.681,92199999.0
2006-02-14 17:44:00,86.687,86.707,86.658,86.689,191400000.0
2006-02-14 17:45:00,86.698,86.704,86.677,86.687,209700000.0
2006-02-14 17:46:00,86.703,86.703,86.674,86.674,119200000.0
2006-02-14 17:47:00,86.656,86.686,86.655,86.686,205299999.0
2006-02-14 17:48:00,86.679,86.683,86.656,86.658,137600001.0
2006-02-14 17:49:00,86.683,86.689,86.655,86.67,149799996.0
2006-02-14 17:50:00,86.683,86.695,86.665,86.668,226400002.0
2006-02-14 17:51:00,86.67,86.676,86.648,86.652,258799998.0
2006-02-14 17:52:00,86.671,86.673,86.649,86.649,118000000.0
2006-02-14 17:53:00,86.667,86.679,86.653,86.655,199499997.0
2006-02-14 17:54:00,86.654,86.696,86.654,86.675,284499997.0
2006-02-14 17:55:00,86.696,86.706,86.67,86.67,129300002.0
2006-02-14 17:56:00,86.655,86.673,86.638,86.645,125800000.0
2006-02-14 17:57:00,86.621,86.699,86.621,86.699,202199999.0
2006-02-14 17:58:00,86.685,86.714,86.677,86.692,224099997.0
2006-02-14 17:59:00,86.666,86.69,86.662,86.682,244900000.0
2006-02-14 18:00:00,86.63,86.677,86.63,86.666,307300000.0
2006-02-14 18:01:00,86.665,86.673,86.635,86.649,1119199999.0
2006-02-14 18:02:00,86.682,86.699,86.662,86.685,2124699989.0
2006-02-14 18:03:00,86.682,86.696,86.66,86.68,2058599986.0
2006-02-14 18:04:00,86.674,86.698,86.665,86.698,1760399999.0
2006-02-14 18:05:00,86.693,86.699,86.666,86.682,1933100001.0
2006-02-14 18:06:00,86.698,86.732,86.686,86.717,1709000008.0
2006-02-14 18:07:00,86.704,86.746,86.689,86.721,2030600005.0
2006-02-14 18:08:00,86.84,86.86,86.81,86.82,1613300012.0
2006-02-14 18:09:00,86.711,86.735,86.709,86.725,1613300012.0
2006-02-14 18:10:00,86.698,86.725,86.694,86.708,1753799990.0
2006-02-14 18:11:00,86.712,86.722,86.691,86.699,1029599996.0
2006-02-14 18:12:00,86.699,86.721,86.693,86.706,1183399996.0
2006-02-14 18:13:00,86.685,86.729,86.685,86.72,1864200000.0
2006-02-14 18:14:00,86.725,86.735,86.705,86.726,1572599999.0
2006-02-14 18:15:00,86.715,86.747,86.712,86.746,2052799990.0
2006-02-14 18:16:00,86.84,86.85,86.82,86.84,604599999.0
2006-02-14 18:17:00,86.714,86.746,86.707,86.725,604599999.0
2006-02-14 18:18:00,86.733,86.765,86.72,86.741,1174199997.0
2006-02-14 18:19:00,86.722,86.752,86.715,86.729,1724399998.0
2006-02-14 18:20:00,86.737,86.738,86.702,86.719,1547400000.0
2006-02-14 18:21:00,86.725,86.742,86.707,86.718,1819099993.0
2006-02-14 18:22:00,86.734,86.744,86.703,86.726,1586599987.0
2006-02-14 18:23:00,86.8,86.85,86.79,86.82,1753099995.0
2006-02-14 18:24:00,86.701,86.724,86.69,86.718,1753099995.0
2006-02-14 18:25:00,86.83,86.84,86.8,86.84,1464000002.0
2006-02-14 18:26:00,86.732,86.74,86.709,86.718,1464000002.0
2006-02-14 18:27:00,86.729,86.729,86.694,86.696,1551199998.0
2006-02-14 18:28:00,86.702,86.709,86.677,86.692,1098199994.0
2006-02-14 18:29:00,86.697,86.697,86.665,86.674,1336299995.0
2006-02-14 18:30:00,86.67,86.679,86.644,86.658,680099993.0
2006-02-14 18:31:00,86.659,86.681,86.649,86.667,1078500000.0
2006-02-14 18:32:00,86.66,86.67,86.633,86.64,1781999996.0
2006-02-14 18:33:00,86.656,86.672,86.636,86.656,2129900000.0
2006-02-14 18:34:00,86.667,86.691,86.659,86.674,1738699999.0
2006-02-14 18:35:00,86.699,86.713,86.669,86.678,1384299996.0
2006-02-14 18:36:00,86.699,86.724,86.671,86.7,1471900002.0
2006-02-14 18:37:00,86.705,86.72,86.68,86.683,1117199999.0
2006-02-14 18:38:00,86.705,86.707,86.678,86.679,637400001.0
2006-02-14 18:39:00,86.673,86.693,86.665,86.685,433000001.0
2006-02-14 18:40:00,86.692,86.716,86.678,86.695,694699999.0
2006-02-14 18:41:00,86.692,86.692,86.658,86.658,676099994.0
2006-02-14 18:42:00,86.652,86.684,86.648,86.684,596900000.0
2006-02-14 18:43:00,86.678,86.697,86.662,86.688,1366400003.0
2006-02-14 18:44:00,86.671,86.691,86.644,86.661,831900001.0
2006-02-14 18:45:00,86.653,86.687,86.65,86.67,1194300001.0
2006-02-14 18:46:00,86.651,86.678,86.64,86.65,802600004.0
2006-02-14 18:47:00,86.638,86.655,86.629,86.645,533599997.0
2006-02-14 18:48:00,86.637,86.651,86.628,86.651,678999995.0
2006-02-14 18:49:00,86.655,86.666,86.632,86.639,1014399995.0
2006-02-14 18:50:00,86.646,86.669,86.639,86.66,986199999.0
2006-02-14 18:51:00,86.661,86.665,86.633,86.65,421600002.0
2006-02-14 18:52:00,86.655,86.658,86.627,86.636,871799996.0
2006-02-14 18:53:00,86.655,86.665,86.62,86.62,1034799997.0
2006-02-14 18:54:00,86.652,86.657,86.628,86.657,1003299998.0
2006-02-14 18:55:00,86.639,86.66,86.625,86.648,989399999.0
2006-02-14 18:56:00,86.643,86.666,86.626,86.641,608199997.0
2006-02-14 18:57:00,86.649,86.692,86.649,86.692,411899994.0
2006-02-14 18:58:00,86.687,86.709,86.666,86.677,1277999986.0
2006-02-14 18:59:00,86.699,86.724,86.698,86.724,676999999.0
2006-02-14 19:00:00,86.723,86.76,86.723,86.76,730699997.0
2006-02-14 19:01:00,86.742,86.768,86.714,86.761,422000001.0
2006-02-14 19:02:00,86.764,86.778,86.749,86.769,223399998.0
2006-02-14 19:03:00,86.764,86.781,86.753,86.768,692699995.0
2006-02-14 19:04:00,86.765,86.779,86.746,86.763,814699996.0
2006-02-14 19:05:00,86.78,86.785,86.754,86.761,366200001.0
2006-02-14 19:06:00,86.785,86.812,86.77,86.77,398499999.0
2006-02-14 19:07:00,86.798,86.82,86.785,86.786,1166799999.0
2006-02-14 19:08:00,86.8,86.801,86.777,86.777,915500001.0
2006-02-14 19:09:00,86.8,86.82,86.783,86.787,784999990.0
2006-02-14 19:10:00,86.785,86.811,86.782,86.8,602400000.0
2006-02-14 19:11:00,86.782,86.8,86.776,86.787,75200000.0
2006-02-14 19:12:00,86.784,86.789,86.763,86.77,314799994.0
2006-02-14 19:13:00,86.787,86.802,86.773,86.797,477699992.0
2006-02-14 19:14:00,86.791,86.81,86.784,86.805,431800005.0
2006-02-14 19:15:00,86.79,86.81,86.784,86.81,688299997.0
2006-02-14 19:16:00,86.807,86.824,86.79,86.794,251400002.0
2006-02-14 19:17:00,86.796,86.824,86.796,86.819,666299996.0
2006-02-14 19:18:00,86.815,86.815,86.781,86.801,503200003.0
2006-02-14 19:19:00,86.805,86.81,86.787,86.795,745500001.0
2006-02-14 19:20:00,86.802,86.815,86.773,86.773,345000002.0
2006-02-14 19:21:00,86.781,86.805,86.768,86.787,251400002.0
2006-02-14 19:22:00,86.783,86.803,86.728,86.786,376199999.0
2006-02-14 19:23:00,86.799,86.804,86.77,86.775,1436600004.0
2006-02-14 19:24:00,86.784,86.805,86.758,86.779,599200003.0
2006-02-14 19:25:00,86.779,86.804,86.767,86.788,1053099995.0
2006-02-14 19:26:00,86.798,86.816,86.786,86.792,1314499995.0
2006-02-14 19:27:00,86.802,86.809,86.782,86.789,1008899991.0
2006-02-14 19:28:00,86.778,86.799,86.758,86.785,709700001.0
2006-02-14 19:29:00,86.77,86.804,86.769,86.8,665899997.0
2006-02-14 19:30:00,86.793,86.793,86.757,86.771,824899995.0
2006-02-14 19:31:00,86.785,86.805,86.77,86.783,607800009.0
2006-02-14 19:32:00,86.805,86.805,86.776,86.781,808899999.0
2006-02-14 19:33:00,86.781,86.814,86.781,86.809,485500000.0
2006-02-14 19:34:00,86.79,86.815,86.786,86.813,756399997.0
2006-02-14 19:35:00,86.807,86.827,86.788,86.818,661599997.0
2006-02-14 19:36:00,86.828,86.839,86.813,86.831,389699997.0
2006-02-14 19:37:00,86.838,86.844,86.821,86.826,266199993.0
2006-02-14 19:38:00,86.816,86.845,86.812,86.832,813599997.0
2006-02-14 19:39:00,86.825,86.844,86.8,86.812,847399997.0
2006-02-14 19:40:00,86.826,86.836,86.801,86.803,660300000.0
2006-02-14 19:41:00,86.827,86.839,86.811,86.833,809999993.0
2006-02-14 19:42:00,86.827,86.839,86.801,86.821,533599998.0
2006-02-14 19:43:00,86.8,86.824,86.797,86.81,345399996.0
2006-02-14 19:44:00,86.806,86.834,86.799,86.818,577100000.0
2006-02-14 19:45:00,86.801,86.828,86.801,86.828,560499998.0
2006-02-14 19:46:00,86.82,86.83,86.799,86.809,369399999.0
2006-02-14 19:47:00,86.822,86.84,86.806,86.822,231299999.0
2006-02-14 19:48:00,86.833,86.867,86.83,86.85,933399999.0
2006-02-14 19:49:00,86.855,86.867,86.822,86.857,637700000.0
2006-02-14 19:50:00,86.87,86.893,86.857,86.873,372499999.0
2006-02-14 19:51:00,86.858,86.876,86.856,86.873,328300001.0
2006-02-14 19:52:00,86.858,86.884,86.835,86.883,587899996.0
2006-02-14 19:53:00,86.886,86.886,86.858,86.866,642299993.0
2006-02-14 19:54:00,86.863,86.883,86.846,86.863,804000007.0
2006-02-14 19:55:00,86.848,86.869,86.831,86.869,452799997.0
2006-02-14 19:56:00,86.852,86.899,86.852,86.887,378999999.0
2006-02-14 19:57:00,86.882,86.898,86.869,86.895,451199994.0
2006-02-14 19:58:00,86.893,86.903,86.871,86.874,677300003.0
2006-02-14 19:59:00,86.876,86.909,86.876,86.903,778499993.0
2006-02-14 20:00:00,86.907,86.912,86.877,86.877,398099999.0
2006-02-14 20:01:00,86.88,86.897,86.861,86.868,565900003.0
2006-02-14 20:02:00,86.88,86.885,86.853,86.86,762400002.0
2006-02-14 20:03:00,86.856,86.872,86.842,86.865,402000001.0
2006-02-14 20:04:00,86.857,86.878,86.813,86.878,409300001.0
2006-02-14 20:05:00,86.856,86.88,86.833,86.862,580800003.0
2006-02-14 20:06:00,86.851,86.86,86.834,86.847,754199999.0
2006-02-14 20:07:00,86.846,86.864,86.831,86.842,761899997.0
2006-02-14 20:08:00,86.84,86.852,86.825,86.841,436099998.0
2006-02-14 20:09:00,86.82,86.841,86.811,86.825,541799996.0
2006-02-14 20:10:00,86.814,86.847,86.814,86.847,706899994.0
2006-02-14 20:11:00,86.838,86.85,86.823,86.845,850099993.0
2006-02-14 20:12:00,86.834,86.862,86.829,86.857,1415800011.0
2006-02-14 20:13:00,86.862,86.865,86.838,86.839,592499994.0
2006-02-14 20:14:00,86.845,86.86,86.827,86.857,356099998.0
2006-02-14 20:15:00,86.854,86.859,86.831,86.833,733599997.0
2006-02-14 20:16:00,86.853,86.862,86.829,86.84,570899998.0
2006-02-14 20:17:00,86.847,86.867,86.842,86.863,342899996.0
2006-02-14 20:18:00,86.867,86.876,86.854,86.868,164099999.0
2006-02-14 20:19:00,86.873,86.873,86.84,86.848,345900003.0
2006-02-14 20:20:00,86.849,86.87,86.842,86.87,679200000.0
2006-02-14 20:21:00,86.862,86.862,86.819,86.821,480399998.0
2006-02-14 20:22:00,86.822,86.837,86.802,86.806,696100000.0
2006-02-14 20:23:00,86.814,86.82,86.795,86.803,571599998.0
2006-02-14 20:24:00,86.807,86.82,86.791,86.793,456099993.0
2006-02-14 20:25:00,86.807,86.816,86.786,86.792,645499996.0
2006-02-14 20:26:00,86.814,86.822,86.79,86.79,520799998.0
2006-02-14 20:27:00,86.799,86.818,86.795,86.814,367099998.0
2006-02-14 20:28:00,86.812,86.825,86.78,86.78,1088800001.0
2006-02-14 20:29:00,86.781,86.814,86.776,86.793,1727799997.0
2006-02-14 20:30:00,86.8,86.818,86.785,86.791,1606499993.0
2006-02-14 20:31:00,86.808,86.82,86.792,86.817,1040599999.0
2006-02-14 20:32:00,86.807,86.814,86.779,86.78,1138300002.0
2006-02-14 20:33:00,86.8,86.815,86.789,86.798,506200007.0
2006-02-14 20:34:00,86.804,86.804,86.764,86.764,335200000.0
2006-02-14 20:35:00,86.791,86.801,86.771,86.771,360500003.0
2006-02-14 20:36:00,86.795,86.8,86.772,86.787,585599993.0
2006-02-14 20:37:00,86.79,86.808,86.773,86.79,584999998.0
2006-02-14 20:38:00,86.8,86.813,86.783,86.805,874599996.0
2006-02-14 20:39:00,86.789,86.81,86.785,86.802,484799998.0
2006-02-14 20:40:00,86.806,86.818,86.784,86.789,1464499986.0
2006-02-14 20:41:00,86.798,86.813,86.784,86.795,1179199996.0
2006-02-14 20:42:00,86.799,86.822,86.795,86.82,1142600005.0
2006-02-14 20:43:00,86.817,86.835,86.802,86.812,932899994.0
2006-02-14 20:44:00,86.822,86.822,86.789,86.804,755199995.0
2006-02-14 20:45:00,86.791,86.802,86.769,86.779,550499999.0
2006-02-14 20:46:00,86.767,86.782,86.75,86.777,649200001.0
2006-02-14 20:47:00,86.787,86.787,86.755,86.766,1157300003.0
2006-02-14 20:48:00,86.775,86.801,86.773,86.788,707399991.0
2006-02-14 20:49:00,86.775,86.803,86.773,86.803,453100000.0
2006-02-14 20:50:00,86.783,86.821,86.765,86.802,1185500004.0
2006-02-14 20:51:00,86.803,86.807,86.781,86.792,458600001.0
2006-02-14 20:52:00,86.785,86.812,86.783,86.803,542299995.0
2006-02-14 20:53:00,86.786,86.811,86.778,86.795,1266899993.0
2006-02-14 20:54:00,86.768,86.808,86.768,86.795,626399998.0
2006-02-14 20:55:00,86.795,86.803,86.774,86.774,1465999995.0
2006-02-14 20:56:00,86.771,86.8,86.771,86.795,408900001.0
2006-02-14 20:57:00,86.778,86.796,86.763,86.782,954499994.0
2006-02-14 20:58:00,86.78,86.797,86.76,86.777,1146100003.0
2006-02-14 20:59:00,86.788,86.803,86.765,86.795,1019099997.0
2006-02-14 21:00:00,86.798,86.821,86.786,86.796,1269799992.0
2006-02-14 21:01:00,86.826,86.827,86.793,86.801,1001999991.0
2006-02-14 21:02:00,86.816,86.83,86.81,86.825,596600001.0
2006-02-14 21:03:00,86.807,86.823,86.798,86.817,441199997.0
2006-02-14 21:04:00,86.81,86.81,86.766,86.766,381300001.0
2006-02-14 21:05:00,86.751,86.801,86.751,86.79,634499998.0
2006-02-14 21:06:00,86.784,86.789,86.754,86.767,780199996.0
2006-02-14 21:07:00,86.778,86.791,86.752,86.78,918899998.0
2006-02-14 21:08:00,86.772,86.799,86.771,86.791,808499998.0
2006-02-14 21:09:00,86.798,86.812,86.781,86.788,270400003.0
2006-02-14 21:10:00,86.803,86.806,86.765,86.78,790499998.0
2006-02-14 21:11:00,86.795,86.8,86.77,86.77,678999996.0
2006-02-14 21:12:00,86.787,86.817,86.787,86.808,306400001.0
2006-02-14 21:13:00,86.806,86.813,86.787,86.795,313600000.0
2006-02-14 21:14:00,86.801,86.823,86.796,86.815,626200003.0
2006-02-14 21:15:00,86.81,86.82,86.781,86.784,830300003.0
2006-02-14 21:16:00,86.785,86.818,86.785,86.813,848599999.0
2006-02-14 21:17:00,86.814,86.817,86.773,86.78,1000100000.0
2006-02-14 21:18:00,86.792,86.818,86.777,86.818,749899994.0
2006-02-14 21:19:00,86.815,86.82,86.793,86.8,679599999.0
2006-02-14 21:20:00,86.816,86.816,86.788,86.81,1329399990.0
2006-02-14 21:21:00,86.805,86.806,86.776,86.786,873400001.0
2006-02-14 21:22:00,86.786,86.805,86.777,86.801,1068500006.0
2006-02-14 21:23:00,86.789,86.81,86.784,86.805,607099993.0
2006-02-14 21:24:00,86.792,86.82,86.783,86.803,923500000.0
2006-02-14 21:25:00,86.794,86.815,86.772,86.8,1134500000.0
2006-02-14 21:26:00,86.782,86.811,86.778,86.791,474300000.0
2006-02-14 21:27:00,86.777,86.802,86.768,86.802,487699996.0
2006-02-14 21:28:00,86.802,86.81,86.784,86.791,354900001.0
2006-02-14 21:29:00,86.798,86.817,86.794,86.803,601900003.0
2006-02-14 21:30:00,86.778,86.806,86.771,86.79,268899998.0
2006-02-14 21:31:00,86.802,86.809,86.779,86.797,265499998.0
2006-02-14 21:32:00,86.793,86.807,86.775,86.795,493000006.0
2006-02-14 21:33:00,86.793,86.807,86.775,86.795,456099997.0
2006-02-14 21:34:00,86.804,86.814,86.789,86.814,189499996.0
2006-02-14 21:35:00,86.804,86.828,86.803,86.825,417600000.0
2006-02-14 21:36:00,86.81,86.83,86.802,86.825,367699998.0
2006-02-14 21:37:00,86.805,86.826,86.798,86.803,596500000.0
2006-02-14 21:38:00,86.804,86.84,86.804,86.839,154700001.0
2006-02-14 21:39:00,86.848,86.886,86.833,86.864,409799988.0
2006-02-14 21:40:00,86.875,86.931,86.875,86.926,637899998.0
2006-02-14 21:41:00,86.915,86.935,86.906,86.922,374699994.0
2006-02-14 21:42:00,86.923,86.935,86.898,86.92,411999998.0
2006-02-14 21:43:00,86.94,86.941,86.904,86.912,337899997.0
2006-02-14 21:44:00,86.904,86.935,86.904,86.924,865299995.0
2006-02-14 21:45:00,86.904,86.933,86.904,86.918,475300000.0
2006-02-14 21:46:00,86.898,86.913,86.892,86.912,143799999.0
2006-02-14 21:47:00,86.899,86.922,86.894,86.91,387500000.0
2006-02-14 21:48:00,86.9,86.915,86.872,86.897,717899996.0
2006-02-14 21:49:00,86.874,86.903,86.87,86.893,209199999.0
2006-02-14 21:50:00,86.885,86.907,86.885,86.904,182700000.0
2006-02-14 21:51:00,86.903,86.913,86.888,86.898,360000001.0
2006-02-14 21:52:00,86.898,86.919,86.898,86.919,161100000.0
2006-02-14 21:53:00,86.928,87.034,86.928,87.031,587799995.0
2006-02-14 21:54:00,87.029,87.043,87.007,87.018,267800001.0
2006-02-14 21:55:00,87.013,87.041,87.0,87.013,305900003.0
2006-02-14 21:56:00,86.995,87.027,86.992,87.026,304799999.0
2006-02-14 21:57:00,87.03,87.031,87.002,87.002,121200000.0
2006-02-14 21:58:00,87.01,87.035,87.01,87.033,145900000.0
2006-02-14 21:59:00,87.009,87.031,86.98,87.009,453099997.0
2006-02-14 22:00:00,87.036,87.043,87.003,87.012,563499997.0
2006-02-14 22:01:00,86.985,87.006,86.972,86.998,698099996.0
2006-02-14 22:02:00,86.993,86.993,86.959,86.967,733399993.0
2006-02-14 22:03:00,86.978,86.993,86.956,86.964,434700003.0
2006-02-14 22:04:00,86.988,86.997,86.965,86.982,492000002.0
2006-02-14 22:05:00,86.995,87.018,86.982,86.983,236399996.0
2006-02-14 22:06:00,86.98,86.997,86.956,86.973,251800001.0
2006-02-14 22:07:00,86.96,86.992,86.954,86.967,270099997.0
2006-02-14 22:08:00,86.982,86.982,86.961,86.961,91100000.0
2006-02-14 22:09:00,86.961,87.0,86.961,86.99,171000000.0
2006-02-14 22:10:00,87.005,87.017,86.98,86.997,264199999.0
2006-02-14 22:11:00,87.014,87.035,86.998,87.014,454900002.0
2006-02-14 22:12:00,87.014,87.031,87.002,87.017,344800002.0
2006-02-14 22:13:00,87.015,87.03,86.987,86.998,374899998.0
2006-02-14 22:14:00,86.999,87.03,86.997,87.017,328699995.0
2006-02-14 22:15:00,87.006,87.038,87.006,87.038,268500002.0
2006-02-14 22:16:00,87.025,87.044,87.005,87.035,461399997.0
2006-02-14 22:17:00,87.029,87.044,87.01,87.025,144900000.0
2006-02-14 22:18:00,87.025,87.041,87.014,87.032,400699998.0
2006-02-14 22:19:00,87.03,87.036,86.998,87.009,272300000.0
2006-02-14 22:20:00,87.027,87.037,87.008,87.033,247299996.0
2006-02-14 22:21:00,87.022,87.036,87.002,87.017,280099998.0
2006-02-14 22:22:00,87.02,87.034,87.004,87.004,378499999.0
2006-02-14 22:23:00,87.015,87.026,87.001,87.003,404099999.0
2006-02-14 22:24:00,86.998,87.032,86.998,87.025,294400001.0
2006-02-14 22:25:00,87.022,87.03,87.006,87.016,187800002.0
2006-02-14 22:26:00,87.012,87.043,87.008,87.042,139699999.0
2006-02-14 22:27:00,87.03,87.055,87.019,87.048,662699998.0
2006-02-14 22:28:00,87.029,87.045,87.021,87.032,347100000.0
2006-02-14 22:29:00,87.035,87.046,87.013,87.031,354000005.0
2006-02-14 22:30:00,87.052,87.065,87.027,87.038,85400000.0
2006-02-14 22:31:00,87.041,87.056,87.011,87.04,514199997.0
2006-02-14 22:32:00,87.045,87.053,87.02,87.028,281199999.0
2006-02-14 22:33:00,87.035,87.06,87.017,87.045,718399993.0
2006-02-14 22:34:00,87.047,87.061,87.034,87.047,538599996.0
2006-02-14 22:35:00,87.027,87.043,87.022,87.036,291199997.0
2006-02-14 22:36:00,87.013,87.03,87.004,87.019,334200001.0
2006-02-14 22:37:00,87.02,87.02,86.99,86.993,191900001.0
2006-02-14 22:38:00,87.008,87.028,86.99,87.028,100700000.0
2006-02-14 22:39:00,87.009,87.028,87.003,87.028,209600001.0
2006-02-14 22:40:00,87.027,87.036,86.99,87.017,275699997.0
2006-02-14 22:41:00,87.039,87.053,87.018,87.03,319600001.0
2006-02-14 22:42:00,87.029,87.039,87.007,87.017,232700002.0
2006-02-14 22:43:00,87.027,87.035,87.006,87.022,324599997.0
2006-02-14 22:44:00,87.017,87.033,86.987,86.995,309599998.0
2006-02-14 22:45:00,87.024,87.044,86.993,87.018,493599997.0
2006-02-14 22:46:00,87.032,87.043,86.992,86.992,257499998.0
2006-02-14 22:47:00,87.007,87.028,86.982,87.003,165200000.0
2006-02-14 22:48:00,87.006,87.009,86.964,86.967,395400001.0
2006-02-14 22:49:00,86.999,87.037,86.982,87.01,249999998.0
2006-02-14 22:50:00,87.014,87.045,87.005,87.045,212200000.0
2006-02-14 22:51:00,87.016,87.049,87.003,87.025,429899993.0
2006-02-14 22:52:00,87.02,87.036,87.002,87.014,205700000.0
2006-02-14 22:53:00,87.046,87.053,87.014,87.029,537200001.0
2006-02-14 22:54:00,87.055,87.063,87.022,87.032,276800000.0
2006-02-14 22:55:00,87.058,87.061,87.025,87.026,325899998.0
2006-02-14 22:56:00,87.029,87.056,87.025,87.054,172000001.0
2006-02-14 22:57:00,87.052,87.053,87.001,87.032,320100002.0
2006-02-14 22:58:00,87.063,87.081,87.014,87.055,172400001.0
2006-02-14 22:59:00,87.074,87.094,87.002,87.003,662999999.0
2006-02-14 23:00:00,87.072,87.09,87.054,87.081,141900000.0
2006-02-14 23:01:00,87.088,87.1,87.015,87.052,187200000.0
2006-02-14 23:02:00,87.068,87.082,87.054,87.065,177299995.0
2006-02-14 23:03:00,87.07,87.096,87.058,87.079,196900000.0
2006-02-14 23:04:00,87.069,87.09,87.061,87.085,207500001.0
2006-02-14 23:05:00,87.061,87.079,87.051,87.07,258999998.0
2006-02-14 23:06:00,87.066,87.081,87.042,87.061,218000001.0
2006-02-14 23:07:00,87.085,87.093,87.067,87.076,184400000.0
2006-02-14 23:08:00,87.063,87.083,87.063,87.083,169200002.0
2006-02-14 23:09:00,87.085,87.085,87.048,87.051,152800000.0
2006-02-14 23:10:00,87.071,87.085,87.047,87.071,291699998.0
2006-02-14 23:11:00,87.087,87.087,87.047,87.054,161599998.0
2006-02-14 23:12:00,87.062,87.095,87.062,87.095,159400000.0
2006-02-14 23:13:00,87.084,87.105,87.079,87.09,101400000.0
2006-02-14 23:14:00,87.089,87.105,87.066,87.066,205899999.0
2006-02-14 23:15:00,87.065,87.089,87.063,87.081,287599997.0
2006-02-14 23:16:00,87.065,87.083,87.057,87.083,115399999.0
2006-02-14 23:17:00,87.087,87.093,87.062,87.075,218699998.0
2006-02-14 23:18:00,87.08,87.102,87.08,87.102,184499999.0
2006-02-14 23:19:00,87.101,87.101,87.066,87.067,135200002.0
2006-02-14 23:20:00,87.084,87.099,87.063,87.063,222200000.0
2006-02-14 23:21:00,87.073,87.087,87.056,87.072,200500000.0
2006-02-14 23:22:00,87.055,87.072,87.03,87.055,123799999.0
2006-02-14 23:23:00,87.052,87.07,87.028,87.053,289199997.0
2006-02-14 23:24:00,87.061,87.063,87.027,87.053,126300002.0
2006-02-14 23:25:00,87.058,87.065,87.041,87.05,167500000.0
2006-02-14 23:26:00,87.044,87.077,87.034,87.058,251000001.0
2006-02-14 23:27:00,87.05,87.077,87.05,87.077,234099996.0
2006-02-14 23:28:00,87.071,87.088,87.067,87.083,109899999.0
2006-02-14 23:29:00,87.054,87.077,87.046,87.075,197000000.0
2006-02-14 23:30:00,87.054,87.072,87.037,87.058,183699999.0
2006-02-14 23:31:00,87.063,87.063,87.02,87.04,152200000.0
2006-02-14 23:32:00,87.048,87.055,87.03,87.041,223299999.0
2006-02-14 23:33:00,87.046,87.048,87.015,87.035,195899999.0
2006-02-14 23:34:00,87.043,87.05,87.014,87.014,236299998.0
2006-02-14 23:35:00,87.024,87.047,87.024,87.04,103800000.0
2006-02-14 23:36:00,87.03,87.05,87.02,87.04,209700000.0
2006-02-14 23:37:00,87.05,87.05,87.013,87.029,184499999.0
2006-02-14 23:38:00,87.016,87.055,87.016,87.043,140500001.0
2006-02-14 23:39:00,87.041,87.055,86.995,87.053,108699999.0
2006-02-14 23:40:00,87.05,87.064,87.032,87.045,227000001.0
2006-02-14 23:41:00,87.06,87.06,87.033,87.035,231799999.0
2006-02-14 23:42:00,87.039,87.063,87.039,87.055,264999998.0
2006-02-14 23:43:00,87.027,87.075,87.027,87.075,199299997.0
2006-02-14 23:44:00,87.068,87.08,87.059,87.075,91000001.0
2006-02-14 23:45:00,87.056,87.079,87.052,87.072,317600002.0
2006-02-14 23:46:00,87.065,87.091,87.065,87.066,138600001.0
2006-02-14 23:47:00,87.072,87.075,87.046,87.051,198300000.0
2006-02-14 23:48:00,87.059,87.085,87.059,87.085,55100001.0
2006-02-14 23:49:00,87.032,87.064,87.032,87.064,179599998.0
2006-02-14 23:50:00,87.065,87.083,87.05,87.062,196499999.0
2006-02-14 23:51:00,87.035,87.082,87.035,87.078,179800000.0
2006-02-14 23:52:00,87.072,87.09,87.059,87.086,196199998.0
2006-02-14 23:53:00,87.073,87.1,87.056,87.1,77399997.0
2006-02-14 23:54:00,87.098,87.1,87.078,87.078,156899999.0
2006-02-14 23:55:00,87.091,87.091,87.047,87.047,217900001.0
2006-02-14 23:56:00,87.038,87.067,87.036,87.067,245599994.0
2006-02-14 23:57:00,87.05,87.07,87.05,87.065,143899999.0
2006-02-14 23:58:00,87.056,87.083,87.056,87.08,195499997.0
2006-02-14 23:59:00,87.087,87.09,87.06,87.06,208699995.0
2006-02-15 00:00:00,87.095,87.099,87.057,87.06,145699998.0
2006-02-15 00:01:00,87.058,87.089,87.043,87.062,250399999.0
2006-02-15 00:02:00,87.07,87.087,87.012,87.032,129499999.0
2006-02-15 00:03:00,87.029,87.082,87.029,87.073,200299998.0
2006-02-15 00:04:00,87.068,87.083,87.032,87.055,242299995.0
2006-02-15 00:05:00,87.05,87.076,87.039,87.041,222400003.0
2006-02-15 00:06:00,87.041,87.066,87.025,87.044,307199996.0
2006-02-15 00:07:00,87.029,87.062,87.02,87.047,227699996.0
2006-02-15 00:08:00,87.058,87.058,87.026,87.032,238700004.0
2006-02-15 00:09:00,87.015,87.037,87.005,87.037,174600001.0
2006-02-15 00:10:00,87.013,87.058,87.005,87.025,218699997.0
2006-02-15 00:11:00,87.02,87.032,86.999,87.004,160700001.0
2006-02-15 00:12:00,87.01,87.065,87.01,87.053,184299998.0
2006-02-15 00:13:00,87.028,87.063,87.023,87.041,226199999.0
2006-02-15 00:14:00,87.046,87.063,87.014,87.03,235900000.0
2006-02-15 00:15:00,87.01,87.05,87.008,87.05,182000000.0
2006-02-15 00:16:00,87.017,87.046,87.007,87.015,225300000.0
2006-02-15 00:17:00,87.03,87.03,86.995,86.997,114700000.0
2006-02-15 00:18:00,87.002,87.039,86.998,87.026,321199997.0
2006-02-15 00:19:00,87.049,87.052,87.02,87.02,169700000.0
2006-02-15 00:20:00,87.033,87.041,87.015,87.018,204400000.0
2006-02-15 00:21:00,86.992,87.035,86.992,87.015,193000001.0
2006-02-15 00:22:00,87.03,87.035,86.989,87.003,195000000.0
2006-02-15 00:23:00,87.027,87.041,86.983,87.008,280899998.0
2006-02-15 00:24:00,86.999,87.028,86.978,87.0,206300001.0
2006-02-15 00:25:00,87.0,87.021,86.986,87.004,199900002.0
2006-02-15 00:26:00,86.999,87.02,86.983,87.017,176899999.0
2006-02-15 00:27:00,87.007,87.033,86.992,87.0,103100001.0
2006-02-15 00:28:00,86.987,87.017,86.984,87.009,155600001.0
2006-02-15 00:29:00,87.03,87.036,86.993,87.009,243499999.0
2006-02-15 00:30:00,87.033,87.051,86.998,86.998,144500001.0
2006-02-15 00:31:00,87.018,87.024,87.002,87.003,159000001.0
2006-02-15 00:32:00,87.009,87.009,86.968,86.986,265200001.0
2006-02-15 00:33:00,87.008,87.017,86.988,86.991,177900000.0
2006-02-15 00:34:00,86.993,87.017,86.993,87.012,230999997.0
2006-02-15 00:35:00,86.996,87.02,86.986,87.015,143100000.0
2006-02-15 00:36:00,87.02,87.02,86.996,87.007,296899996.0
2006-02-15 00:37:00,87.013,87.036,86.997,87.01,230699999.0
2006-02-15 00:38:00,87.041,87.042,87.015,87.02,224000001.0
2006-02-15 00:39:00,87.023,87.049,87.014,87.034,196099996.0
2006-02-15 00:40:00,87.038,87.066,87.034,87.05,217500000.0
2006-02-15 00:41:00,87.056,87.07,87.041,87.064,245000000.0
2006-02-15 00:42:00,87.055,87.063,87.031,87.036,300299998.0
2006-02-15 00:43:00,87.045,87.062,87.003,87.044,112699999.0
2006-02-15 00:44:00,87.066,87.073,87.049,87.049,174199994.0
2006-02-15 00:45:00,87.053,87.071,87.036,87.055,157300000.0
2006-02-15 00:46:00,87.051,87.076,87.051,87.075,101799998.0
2006-02-15 00:47:00,87.073,87.082,87.055,87.064,136600001.0
2006-02-15 00:48:00,87.07,87.086,87.047,87.063,162599998.0
2006-02-15 00:49:00,87.057,87.073,87.052,87.073,146200000.0
2006-02-15 00:50:00,87.066,87.075,87.049,87.065,189999998.0
2006-02-15 00:51:00,87.066,87.082,87.049,87.064,178300001.0
2006-02-15 00:52:00,87.088,87.102,87.075,87.078,159600001.0
2006-02-15 00:53:00,87.085,87.09,87.068,87.078,172899998.0
2006-02-15 00:54:00,87.088,87.088,87.057,87.057,155599998.0
2006-02-15 00:55:00,87.063,87.088,87.063,87.083,256299999.0
2006-02-15 00:56:00,87.068,87.087,87.062,87.076,109299999.0
2006-02-15 00:57:00,87.079,87.089,87.068,87.07,139799998.0
2006-02-15 00:58:00,87.058,87.077,87.046,87.058,118099998.0
2006-02-15 00:59:00,87.063,87.065,87.043,87.05,201300000.0
2006-02-15 01:00:00,87.058,87.1,87.058,87.085,223999999.0
2006-02-15 01:01:00,87.093,87.093,87.055,87.072,221600002.0
2006-02-15 01:02:00,87.074,87.085,87.051,87.056,222300004.0
2006-02-15 01:03:00,87.065,87.097,87.065,87.09,101799999.0
2006-02-15 01:04:00,87.103,87.11,87.083,87.089,239600001.0
2006-02-15 01:05:00,87.098,87.135,87.098,87.135,155900001.0
2006-02-15 01:06:00,87.129,87.148,87.112,87.148,176800000.0
2006-02-15 01:07:00,87.152,87.158,87.134,87.145,105599999.0
2006-02-15 01:08:00,87.141,87.16,87.134,87.155,179200001.0
2006-02-15 01:09:00,87.142,87.167,87.142,87.167,252500003.0
2006-02-15 01:10:00,87.162,87.162,87.137,87.147,140699999.0
2006-02-15 01:11:00,87.155,87.155,87.133,87.133,261500000.0
2006-02-15 01:12:00,87.149,87.157,87.126,87.139,150399997.0
2006-02-15 01:13:00,87.135,87.145,87.121,87.123,197499999.0
2006-02-15 01:14:00,87.13,87.148,87.113,87.124,262600001.0
2006-02-15 01:15:00,87.113,87.145,87.113,87.14,68700000.0
2006-02-15 01:16:00,87.147,87.159,87.136,87.14,89499999.0
2006-02-15 01:17:00,87.168,87.169,87.141,87.148,180700001.0
2006-02-15 01:18:00,87.151,87.183,87.149,87.169,222299998.0
2006-02-15 01:19:00,87.156,87.182,87.145,87.182,315799995.0
2006-02-15 01:20:00,87.149,87.17,87.144,87.158,218699997.0
2006-02-15 01:21:00,87.165,87.165,87.134,87.143,226399999.0
2006-02-15 01:22:00,87.143,87.167,87.137,87.155,228400000.0
2006-02-15 01:23:00,87.135,87.151,87.12,87.142,187499998.0
2006-02-15 01:24:00,87.124,87.142,87.106,87.124,154999999.0
2006-02-15 01:25:00,87.107,87.125,87.104,87.117,295400001.0
2006-02-15 01:26:00,87.1,87.116,87.073,87.095,123300000.0
2006-02-15 01:27:00,87.083,87.094,87.068,87.08,54500000.0
2006-02-15 01:28:00,87.07,87.108,87.07,87.108,133200001.0
2006-02-15 01:29:00,87.115,87.115,87.084,87.084,176900001.0
2006-02-15 01:30:00,87.1,87.111,87.079,87.087,93200000.0
2006-02-15 01:31:00,87.118,87.134,87.095,87.108,283700001.0
2006-02-15 01:32:00,87.115,87.143,87.113,87.143,193900000.0
2006-02-15 01:33:00,87.157,87.161,87.131,87.146,224399995.0
2006-02-15 01:34:00,87.14,87.16,87.114,87.14,246499999.0
2006-02-15 01:35:00,87.136,87.151,87.13,87.146,74600000.0
2006-02-15 01:36:00,87.157,87.166,87.145,87.145,149399999.0
2006-02-15 01:37:00,87.168,87.186,87.155,87.173,216600001.0
2006-02-15 01:38:00,87.161,87.18,87.152,87.175,247000001.0
2006-02-15 01:39:00,87.159,87.188,87.158,87.188,112399999.0
2006-02-15 01:40:00,87.196,87.216,87.183,87.203,287700003.0
2006-02-15 01:41:00,87.192,87.207,87.171,87.188,200499998.0
2006-02-15 01:42:00,87.192,87.192,87.164,87.164,220499999.0
2006-02-15 01:43:00,87.187,87.198,87.172,87.185,58900000.0
2006-02-15 01:44:00,87.192,87.207,87.165,87.178,118300000.0
2006-02-15 01:45:00,87.188,87.207,87.175,87.192,181000000.0
2006-02-15 01:46:00,87.177,87.195,87.166,87.166,230500000.0
2006-02-15 01:47:00,87.175,87.184,87.16,87.16,211999999.0
2006-02-15 01:48:00,87.147,87.163,87.132,87.143,153399999.0
2006-02-15 01:49:00,87.155,87.158,87.133,87.14,344899998.0
2006-02-15 01:50:00,87.136,87.153,87.122,87.126,186199999.0
2006-02-15 01:51:00,87.12,87.12,87.096,87.1,209199997.0
2006-02-15 01:52:00,87.118,87.13,87.105,87.105,238300000.0
2006-02-15 01:53:00,87.115,87.12,87.099,87.104,214999999.0
2006-02-15 01:54:00,87.115,87.125,87.095,87.095,105800000.0
2006-02-15 01:55:00,87.103,87.136,87.103,87.136,129199997.0
2006-02-15 01:56:00,87.106,87.126,87.099,87.118,139099999.0
2006-02-15 01:57:00,87.119,87.145,87.102,87.145,138400002.0
2006-02-15 01:58:00,87.128,87.147,87.119,87.134,177199997.0
2006-02-15 01:59:00,87.12,87.145,87.114,87.135,365299994.0
2006-02-15 02:00:00,87.136,87.136,87.104,87.104,107899999.0
2006-02-15 02:01:00,87.103,87.103,87.071,87.085,336600002.0
2006-02-15 02:02:00,87.077,87.097,87.046,87.067,158399999.0
2006-02-15 02:03:00,87.071,87.085,87.034,87.069,289800001.0
2006-02-15 02:04:00,87.087,87.093,87.056,87.068,219699998.0
2006-02-15 02:05:00,87.08,87.106,87.076,87.085,211100000.0
2006-02-15 02:06:00,87.103,87.104,87.083,87.083,169399997.0
2006-02-15 02:07:00,87.093,87.099,87.067,87.067,254600000.0
2006-02-15 02:08:00,87.077,87.083,87.062,87.062,250399998.0
2006-02-15 02:09:00,87.082,87.086,87.062,87.067,161900000.0
2006-02-15 02:10:00,87.067,87.076,87.054,87.062,113500000.0
2006-02-15 02:11:00,87.052,87.071,87.048,87.065,244600001.0
2006-02-15 02:12:00,87.046,87.072,87.035,87.072,319400000.0
2006-02-15 02:13:00,87.078,87.094,87.067,87.076,123199998.0
2006-02-15 02:14:00,87.084,87.097,87.07,87.085,221600000.0
2006-02-15 02:15:00,87.093,87.094,87.06,87.072,246799999.0
2006-02-15 02:16:00,87.067,87.089,87.061,87.083,128700000.0
2006-02-15 02:17:00,87.064,87.077,87.041,87.065,161899999.0
2006-02-15 02:18:00,87.05,87.075,87.05,87.07,164800002.0
2006-02-15 02:19:00,87.067,87.072,87.041,87.041,140800000.0
2006-02-15 02:20:00,87.067,87.07,87.04,87.045,120500000.0
2006-02-15 02:21:00,87.052,87.066,87.03,87.052,266199997.0
2006-02-15 02:22:00,87.054,87.058,87.034,87.035,159700001.0
2006-02-15 02:23:00,87.032,87.053,87.021,87.052,170899998.0
2006-02-15 02:24:00,87.027,87.052,87.024,87.032,90699999.0
2006-02-15 02:25:00,87.005,87.047,87.005,87.043,203699999.0
2006-02-15 02:26:00,87.046,87.06,87.026,87.026,154699997.0
2006-02-15 02:27:00,87.048,87.048,87.02,87.023,235999998.0
2006-02-15 02:28:00,87.045,87.051,87.031,87.043,318799997.0
2006-02-15 02:29:00,87.027,87.059,87.027,87.041,187699998.0
2006-02-15 02:30:00,87.073,87.08,87.045,87.055,121000000.0
2006-02-15 02:31:00,87.048,87.072,87.048,87.065,238700000.0
2006-02-15 02:32:00,87.068,87.076,87.054,87.059,255500003.0
2006-02-15 02:33:00,87.073,87.078,87.05,87.063,157900000.0
2006-02-15 02:34:00,87.075,87.084,87.059,87.068,129300001.0
2006-02-15 02:35:00,87.053,87.071,87.041,87.061,126199999.0
2006-02-15 02:36:00,87.047,87.068,87.039,87.056,116599998.0
2006-02-15 02:37:00,87.037,87.06,87.032,87.05,204900000.0
2006-02-15 02:38:00,87.057,87.06,87.032,87.035,282999996.0
2006-02-15 02:39:00,87.045,87.065,87.019,87.045,269500000.0
2006-02-15 02:40:00,87.051,87.054,87.023,87.038,121499995.0
2006-02-15 02:41:00,87.063,87.088,87.059,87.072,217200000.0
2006-02-15 02:42:00,87.069,87.078,87.052,87.052,182799999.0
2006-02-15 02:43:00,87.059,87.081,87.034,87.081,272500003.0
2006-02-15 02:44:00,87.095,87.104,87.08,87.08,180999996.0
2006-02-15 02:45:00,87.089,87.092,87.065,87.065,255999995.0
2006-02-15 02:46:00,87.093,87.099,87.073,87.073,192700001.0
2006-02-15 02:47:00,87.094,87.097,87.074,87.074,225200002.0
2006-02-15 02:48:00,87.084,87.092,87.067,87.079,283400000.0
2006-02-15 02:49:00,87.063,87.081,87.043,87.058,168800000.0
2006-02-15 02:50:00,87.039,87.09,87.037,87.09,224900000.0
2006-02-15 02:51:00,87.107,87.133,87.096,87.114,157999999.0
2006-02-15 02:52:00,87.119,87.15,87.119,87.146,143200000.0
2006-02-15 02:53:00,87.142,87.159,87.134,87.153,195999997.0
2006-02-15 02:54:00,87.125,87.162,87.124,87.162,202199997.0
2006-02-15 02:55:00,87.138,87.157,87.126,87.145,156499998.0
2006-02-15 02:56:00,87.124,87.145,87.116,87.131,183400002.0
2006-02-15 02:57:00,87.123,87.14,87.101,87.128,238500000.0
2006-02-15 02:58:00,87.121,87.146,87.11,87.12,214299996.0
2006-02-15 02:59:00,87.094,87.111,87.082,87.099,113200000.0
2006-02-15 03:00:00,87.081,87.106,87.08,87.102,236500001.0
2006-02-15 03:01:00,87.079,87.099,87.075,87.095,205100001.0
2006-02-15 03:02:00,87.064,87.085,87.057,87.073,145799999.0
2006-02-15 03:03:00,87.072,87.073,87.043,87.056,178200000.0
2006-02-15 03:04:00,87.049,87.065,87.03,87.059,72300000.0
2006-02-15 03:05:00,87.038,87.062,87.037,87.042,223599996.0
2006-02-15 03:06:00,87.061,87.062,87.028,87.028,197700001.0
2006-02-15 03:07:00,87.042,87.055,87.032,87.038,206300002.0
2006-02-15 03:08:00,87.057,87.057,87.029,87.034,215099998.0
2006-02-15 03:09:00,87.027,87.052,87.025,87.048,235300002.0
2006-02-15 03:10:00,87.045,87.072,87.043,87.072,242999998.0
2006-02-15 03:11:00,87.059,87.108,87.059,87.108,202299999.0
2006-02-15 03:12:00,87.117,87.117,87.08,87.082,211400000.0
2006-02-15 03:13:00,87.084,87.108,87.084,87.108,91100000.0
2006-02-15 03:14:00,87.108,87.117,87.085,87.101,315700000.0
2006-02-15 03:15:00,87.106,87.131,87.103,87.128,226299996.0
2006-02-15 03:16:00,87.109,87.145,87.106,87.145,186399997.0
2006-02-15 03:17:00,87.122,87.144,87.11,87.13,252100002.0
2006-02-15 03:18:00,87.143,87.146,87.128,87.146,222899999.0
2006-02-15 03:19:00,87.138,87.16,87.131,87.151,93100001.0
2006-02-15 03:20:00,87.155,87.155,87.115,87.115,189100002.0
2006-02-15 03:21:00,87.143,87.147,87.111,87.111,206000003.0
2006-02-15 03:22:00,87.148,87.155,87.129,87.13,151800001.0
2006-02-15 03:23:00,87.136,87.148,87.128,87.148,180300002.0
2006-02-15 03:24:00,87.143,87.144,87.114,87.114,164800001.0
2006-02-15 03:25:00,87.135,87.148,87.114,87.119,263200003.0
2006-02-15 03:26:00,87.129,87.137,87.11,87.11,294099999.0
2006-02-15 03:27:00,87.14,87.151,87.127,87.132,88400000.0
2006-02-15 03:28:00,87.151,87.161,87.125,87.125,158200000.0
2006-02-15 03:29:00,87.139,87.151,87.116,87.12,207700002.0
2006-02-15 03:30:00,87.129,87.142,87.115,87.133,189799999.0
2006-02-15 03:31:00,87.124,87.153,87.124,87.143,134600001.0
2006-02-15 03:32:00,87.114,87.132,87.103,87.125,266499998.0
2006-02-15 03:33:00,87.109,87.125,87.086,87.124,246399998.0
2006-02-15 03:34:00,87.117,87.123,87.076,87.107,90200001.0
2006-02-15 03:35:00,87.126,87.135,87.096,87.108,254699997.0
2006-02-15 03:36:00,87.126,87.138,87.102,87.102,228799999.0
2006-02-15 03:37:00,87.11,87.118,87.089,87.105,154699999.0
2006-02-15 03:38:00,87.097,87.133,87.086,87.117,149599999.0
2006-02-15 03:39:00,87.11,87.141,87.11,87.141,206199997.0
2006-02-15 03:40:00,87.126,87.144,87.117,87.139,270300001.0
2006-02-15 03:41:00,87.115,87.133,87.1,87.11,210199996.0
2006-02-15 03:42:00,87.108,87.119,87.091,87.119,153400001.0
2006-02-15 03:43:00,87.119,87.16,87.108,87.117,141200000.0
2006-02-15 03:44:00,87.163,87.177,87.141,87.164,183000000.0
2006-02-15 03:45:00,87.154,87.166,87.143,87.155,234700001.0
2006-02-15 03:46:00,87.149,87.174,87.139,87.143,249200000.0
2006-02-15 03:47:00,87.16,87.162,87.131,87.142,285099999.0
2006-02-15 03:48:00,87.135,87.148,87.125,87.143,103699999.0
2006-02-15 03:49:00,87.126,87.149,87.12,87.149,128400003.0
2006-02-15 03:50:00,87.134,87.15,87.109,87.135,152700001.0
2006-02-15 03:51:00,87.125,87.165,87.111,87.165,213300001.0
2006-02-15 03:52:00,87.161,87.172,87.137,87.158,203999998.0
2006-02-15 03:53:00,87.14,87.198,87.115,87.177,116299998.0
2006-02-15 03:54:00,87.211,87.223,87.189,87.216,265199999.0
2006-02-15 03:55:00,87.221,87.25,87.206,87.233,107799998.0
2006-02-15 03:56:00,87.237,87.258,87.231,87.254,279099999.0
2006-02-15 03:57:00,87.239,87.264,87.218,87.219,190599998.0
2006-02-15 03:58:00,87.232,87.246,87.217,87.235,177100002.0
2006-02-15 03:59:00,87.226,87.244,87.213,87.224,258000001.0
2006-02-15 04:00:00,87.229,87.255,87.216,87.246,222200003.0
2006-02-15 04:01:00,87.248,87.268,87.246,87.258,151700000.0
2006-02-15 04:02:00,87.222,87.245,87.222,87.24,80400000.0
2006-02-15 04:03:00,87.231,87.238,87.219,87.235,99000000.0
2006-02-15 04:04:00,87.242,87.248,87.221,87.223,212799999.0
2006-02-15 04:05:00,87.235,87.244,87.224,87.23,150199998.0
2006-02-15 04:06:00,87.218,87.252,87.214,87.236,226799997.0
2006-02-15 04:07:00,87.231,87.258,87.217,87.245,208900000.0
2006-02-15 04:08:00,87.247,87.247,87.212,87.212,132500001.0
2006-02-15 04:09:00,87.208,87.226,87.197,87.217,203200001.0
2006-02-15 04:10:00,87.215,87.215,87.181,87.196,128200000.0
2006-02-15 04:11:00,87.213,87.218,87.196,87.196,250999999.0
2006-02-15 04:12:00,87.181,87.203,87.158,87.176,183000001.0
2006-02-15 04:13:00,87.176,87.182,87.149,87.166,248600001.0
2006-02-15 04:14:00,87.185,87.185,87.161,87.161,174999998.0
2006-02-15 04:15:00,87.152,87.197,87.152,87.177,183900000.0
2006-02-15 04:16:00,87.183,87.19,87.168,87.168,266599996.0
2006-02-15 04:17:00,87.177,87.183,87.153,87.166,163399998.0
2006-02-15 04:18:00,87.186,87.186,87.146,87.15,203099997.0
2006-02-15 04:19:00,87.164,87.194,87.164,87.192,197899998.0
2006-02-15 04:20:00,87.192,87.2,87.174,87.188,99000000.0
2006-02-15 04:21:00,87.184,87.197,87.18,87.195,95400002.0
2006-02-15 04:22:00,87.2,87.208,87.187,87.189,140000001.0
2006-02-15 04:23:00,87.201,87.219,87.19,87.213,203700003.0
2006-02-15 04:24:00,87.188,87.223,87.188,87.223,197399999.0
2006-02-15 04:25:00,87.196,87.212,87.194,87.204,170899998.0
2006-02-15 04:26:00,87.184,87.207,87.184,87.204,155000000.0
2006-02-15 04:27:00,87.193,87.207,87.175,87.201,195600001.0
2006-02-15 04:28:00,87.189,87.205,87.188,87.204,204400001.0
2006-02-15 04:29:00,87.175,87.198,87.165,87.182,199300005.0
2006-02-15 04:30:00,87.184,87.184,87.162,87.166,183400002.0
2006-02-15 04:31:00,87.192,87.197,87.172,87.178,274300001.0
2006-02-15 04:32:00,87.197,87.197,87.171,87.178,160799998.0
2006-02-15 04:33:00,87.195,87.206,87.165,87.177,252099999.0
2006-02-15 04:34:00,87.192,87.192,87.16,87.16,184800000.0
2006-02-15 04:35:00,87.168,87.182,87.158,87.164,138500001.0
2006-02-15 04:36:00,87.175,87.187,87.156,87.168,117000000.0
2006-02-15 04:37:00,87.135,87.171,87.135,87.171,153099998.0
2006-02-15 04:38:00,87.183,87.183,87.152,87.16,210399999.0
2006-02-15 04:39:00,87.158,87.183,87.158,87.172,204600001.0
2006-02-15 04:40:00,87.187,87.191,87.167,87.173,181999999.0
2006-02-15 04:41:00,87.174,87.191,87.164,87.178,294399995.0
2006-02-15 04:42:00,87.179,87.194,87.165,87.177,193199999.0
2006-02-15 04:43:00,87.154,87.17,87.15,87.163,90400000.0
2006-02-15 04:44:00,87.164,87.194,87.16,87.191,120200002.0
2006-02-15 04:45:00,87.186,87.197,87.166,87.168,212100000.0
2006-02-15 04:46:00,87.169,87.178,87.153,87.165,140099998.0
2006-02-15 04:47:00,87.175,87.18,87.155,87.167,144500000.0
2006-02-15 04:48:00,87.168,87.185,87.163,87.179,169800001.0
2006-02-15 04:49:00,87.15,87.18,87.15,87.18,230100000.0
2006-02-15 04:50:00,87.172,87.183,87.155,87.155,120600001.0
2006-02-15 04:51:00,87.18,87.194,87.16,87.16,165499997.0
2006-02-15 04:52:00,87.169,87.182,87.156,87.182,126800000.0
2006-02-15 04:53:00,87.168,87.189,87.158,87.169,215900000.0
2006-02-15 04:54:00,87.165,87.17,87.141,87.154,274600000.0
2006-02-15 04:55:00,87.136,87.157,87.13,87.15,168699996.0
2006-02-15 04:56:00,87.138,87.166,87.138,87.166,144299999.0
2006-02-15 04:57:00,87.141,87.162,87.13,87.162,182899998.0
2006-02-15 04:58:00,87.153,87.172,87.14,87.161,112800000.0
2006-02-15 04:59:00,87.162,87.17,87.145,87.152,154900002.0
2006-02-15 05:00:00,87.177,87.186,87.157,87.172,171999998.0
2006-02-15 05:01:00,87.176,87.198,87.17,87.19,68200000.0
2006-02-15 05:02:00,87.184,87.197,87.171,87.185,262599998.0
2006-02-15 05:03:00,87.164,87.197,87.162,87.197,133299998.0
2006-02-15 05:04:00,87.196,87.2,87.178,87.178,189400001.0
2006-02-15 05:05:00,87.183,87.187,87.144,87.154,228399998.0
2006-02-15 05:06:00,87.172,87.18,87.15,87.15,234100001.0
2006-02-15 05:07:00,87.175,87.192,87.161,87.181,215299998.0
2006-02-15 05:08:00,87.183,87.193,87.17,87.17,165299999.0
2006-02-15 05:09:00,87.182,87.194,87.167,87.194,203099999.0
2006-02-15 05:10:00,87.166,87.19,87.165,87.188,132199999.0
2006-02-15 05:11:00,87.184,87.199,87.152,87.163,131799999.0
2006-02-15 05:12:00,87.178,87.194,87.164,87.193,253300003.0
2006-02-15 05:13:00,87.175,87.197,87.169,87.197,180000000.0
2006-02-15 05:14:00,87.193,87.196,87.161,87.17,242600001.0
2006-02-15 05:15:00,87.184,87.202,87.171,87.19,192700002.0
2006-02-15 05:16:00,87.177,87.197,87.154,87.183,106400000.0
2006-02-15 05:17:00,87.171,87.196,87.17,87.187,165400000.0
2006-02-15 05:18:00,87.158,87.187,87.158,87.176,164299998.0
2006-02-15 05:19:00,87.173,87.177,87.148,87.151,140499999.0
2006-02-15 05:20:00,87.166,87.189,87.16,87.178,124800000.0
2006-02-15 05:21:00,87.159,87.188,87.159,87.188,173099999.0
2006-02-15 05:22:00,87.192,87.195,87.167,87.167,296199999.0
2006-02-15 05:23:00,87.161,87.185,87.153,87.172,159399999.0
2006-02-15 05:24:00,87.173,87.177,87.158,87.16,176799999.0
2006-02-15 05:25:00,87.172,87.188,87.156,87.175,185500000.0
2006-02-15 05:26:00,87.187,87.191,87.173,87.173,170500000.0
2006-02-15 05:27:00,87.182,87.195,87.164,87.182,163099998.0
2006-02-15 05:28:00,87.191,87.197,87.159,87.18,167200000.0
2006-02-15 05:29:00,87.187,87.187,87.144,87.148,263300001.0
2006-02-15 05:30:00,87.152,87.177,87.141,87.142,308200003.0
2006-02-15 05:31:00,87.157,87.16,87.128,87.128,281499999.0
2006-02-15 05:32:00,87.155,87.159,87.133,87.139,156199998.0
2006-02-15 05:33:00,87.16,87.166,87.141,87.154,255499998.0
2006-02-15 05:34:00,87.162,87.181,87.156,87.181,214299991.0
2006-02-15 05:35:00,87.173,87.173,87.145,87.155,113099999.0
2006-02-15 05:36:00,87.173,87.183,87.144,87.144,171000000.0
2006-02-15 05:37:00,87.146,87.176,87.146,87.166,138600000.0
2006-02-15 05:38:00,87.163,87.172,87.145,87.157,232999998.0
2006-02-15 05:39:00,87.151,87.178,87.151,87.178,61200001.0
2006-02-15 05:40:00,87.162,87.185,87.154,87.154,155900002.0
2006-02-15 05:41:00,87.14,87.155,87.119,87.134,247600001.0
2006-02-15 05:42:00,87.138,87.138,87.102,87.102,141299997.0
2006-02-15 05:43:00,87.125,87.137,87.11,87.12,167300002.0
2006-02-15 05:44:00,87.121,87.139,87.115,87.126,171499999.0
2006-02-15 05:45:00,87.116,87.155,87.116,87.155,121100001.0
2006-02-15 05:46:00,87.122,87.153,87.122,87.147,129899999.0
2006-02-15 05:47:00,87.133,87.138,87.116,87.117,149500000.0
2006-02-15 05:48:00,87.127,87.133,87.106,87.116,79500000.0
2006-02-15 05:49:00,87.112,87.134,87.105,87.122,144899998.0
2006-02-15 05:50:00,87.13,87.135,87.109,87.11,148699997.0
2006-02-15 05:51:00,87.123,87.137,87.112,87.123,134599999.0
2006-02-15 05:52:00,87.128,87.133,87.099,87.113,179999999.0
2006-02-15 05:53:00,87.117,87.141,87.097,87.119,214700000.0
2006-02-15 05:54:00,87.119,87.134,87.101,87.106,223300001.0
2006-02-15 05:55:00,87.127,87.128,87.1,87.1,183100000.0
2006-02-15 05:56:00,87.128,87.128,87.107,87.108,153400002.0
2006-02-15 05:57:00,87.13,87.13,87.09,87.093,175400002.0
2006-02-15 05:58:00,87.097,87.116,87.095,87.101,154700000.0
2006-02-15 05:59:00,87.095,87.113,87.084,87.102,85300000.0
2006-02-15 06:00:00,87.076,87.106,87.073,87.09,226800001.0
2006-02-15 06:01:00,87.102,87.106,87.083,87.085,144400000.0
2006-02-15 06:02:00,87.071,87.105,87.071,87.104,157600000.0
2006-02-15 06:03:00,87.081,87.11,87.081,87.11,206200001.0
2006-02-15 06:04:00,87.093,87.108,87.077,87.096,169900000.0
2006-02-15 06:05:00,87.103,87.115,87.081,87.099,175300000.0
2006-02-15 06:06:00,87.093,87.125,87.093,87.125,87500001.0
2006-02-15 06:07:00,87.124,87.124,87.094,87.094,171199997.0
2006-02-15 06:08:00,87.122,87.128,87.095,87.115,174100000.0
2006-02-15 06:09:00,87.124,87.124,87.103,87.107,216999995.0
2006-02-15 06:10:00,87.109,87.133,87.108,87.131,205500001.0
2006-02-15 06:11:00,87.119,87.134,87.106,87.119,95100000.0
2006-02-15 06:12:00,87.104,87.126,87.103,87.122,174700000.0
2006-02-15 06:13:00,87.098,87.12,87.093,87.117,204699997.0
2006-02-15 06:14:00,87.117,87.126,87.094,87.11,257499999.0
2006-02-15 06:15:00,87.105,87.125,87.099,87.104,199700001.0
2006-02-15 06:16:00,87.099,87.12,87.094,87.115,289299998.0
2006-02-15 06:17:00,87.109,87.123,87.101,87.112,220400003.0
2006-02-15 06:18:00,87.114,87.129,87.1,87.12,257199998.0
2006-02-15 06:19:00,87.109,87.132,87.101,87.125,151900002.0
2006-02-15 06:20:00,87.115,87.14,87.115,87.14,209700000.0
2006-02-15 06:21:00,87.129,87.144,87.127,87.135,148300000.0
2006-02-15 06:22:00,87.117,87.131,87.098,87.131,171300000.0
2006-02-15 06:23:00,87.124,87.146,87.121,87.14,163600000.0
2006-02-15 06:24:00,87.138,87.138,87.099,87.113,333599996.0
2006-02-15 06:25:00,87.13,87.139,87.119,87.125,299999995.0
2006-02-15 06:26:00,87.118,87.146,87.118,87.143,187300000.0
2006-02-15 06:27:00,87.142,87.147,87.127,87.127,214800001.0
2006-02-15 06:28:00,87.118,87.14,87.117,87.122,166899998.0
2006-02-15 06:29:00,87.147,87.147,87.108,87.127,69600000.0
2006-02-15 06:30:00,87.14,87.142,87.122,87.124,172000001.0
2006-02-15 06:31:00,87.133,87.138,87.105,87.111,160400003.0
2006-02-15 06:32:00,87.125,87.135,87.105,87.117,197899996.0
2006-02-15 06:33:00,87.118,87.13,87.107,87.125,223000000.0
2006-02-15 06:34:00,87.106,87.139,87.106,87.119,155599999.0
2006-02-15 06:35:00,87.097,87.117,87.09,87.108,221999998.0
2006-02-15 06:36:00,87.103,87.111,87.088,87.094,76300000.0
2006-02-15 06:37:00,87.095,87.113,87.087,87.099,120200002.0
2006-02-15 06:38:00,87.092,87.094,87.072,87.079,230500002.0
2006-02-15 06:39:00,87.083,87.086,87.062,87.064,220000000.0
2006-02-15 06:40:00,87.081,87.091,87.058,87.058,186700002.0
2006-02-15 06:41:00,87.077,87.085,87.057,87.059,221500000.0
2006-02-15 06:42:00,87.061,87.084,87.037,87.067,221800000.0
2006-02-15 06:43:00,87.086,87.086,87.056,87.056,255800002.0
2006-02-15 06:44:00,87.045,87.069,87.044,87.065,172999998.0
2006-02-15 06:45:00,87.053,87.068,87.044,87.046,186200000.0
2006-02-15 06:46:00,87.065,87.08,87.06,87.074,153000001.0
2006-02-15 06:47:00,87.047,87.066,87.045,87.063,242099996.0
2006-02-15 06:48:00,87.062,87.079,87.046,87.053,273999996.0
2006-02-15 06:49:00,87.052,87.074,87.05,87.074,235700000.0
2006-02-15 06:50:00,87.05,87.074,87.049,87.059,102699999.0
2006-02-15 06:51:00,87.063,87.067,87.039,87.049,262400003.0
2006-02-15 06:52:00,87.062,87.075,87.049,87.065,196299999.0
2006-02-15 06:53:00,87.05,87.067,87.045,87.065,157699999.0
2006-02-15 06:54:00,87.068,87.068,87.045,87.051,170000001.0
2006-02-15 06:55:00,87.056,87.068,87.042,87.052,127099999.0
2006-02-15 06:56:00,87.067,87.075,87.042,87.053,275300000.0
2006-02-15 06:57:00,87.048,87.075,87.044,87.075,159899998.0
2006-02-15 06:58:00,87.073,87.075,87.045,87.052,180799999.0
2006-02-15 06:59:00,87.061,87.073,87.048,87.069,228199996.0
2006-02-15 07:00:00,87.048,87.065,87.046,87.054,179399999.0
2006-02-15 07:01:00,87.028,87.053,87.028,87.052,165500004.0
2006-02-15 07:02:00,87.038,87.058,87.03,87.058,262399998.0
2006-02-15 07:03:00,87.053,87.053,87.022,87.043,115299999.0
2006-02-15 07:04:00,87.036,87.048,87.026,87.043,146100002.0
2006-02-15 07:05:00,87.026,87.048,87.025,87.044,210900000.0
2006-02-15 07:06:00,87.026,87.045,87.026,87.045,114200001.0
2006-02-15 07:07:00,87.043,87.043,86.998,87.013,118699998.0
2006-02-15 07:08:00,87.021,87.038,87.014,87.026,117600003.0
2006-02-15 07:09:00,87.029,87.048,87.011,87.025,208799998.0
2006-02-15 07:10:00,87.044,87.055,87.028,87.028,149100001.0
2006-02-15 07:11:00,87.04,87.058,87.034,87.047,142300002.0
2006-02-15 07:12:00,87.035,87.067,87.035,87.067,133600001.0
2006-02-15 07:13:00,87.062,87.062,87.033,87.033,225100001.0
2006-02-15 07:14:00,87.027,87.047,87.022,87.047,278900000.0
2006-02-15 07:15:00,87.018,87.054,87.018,87.049,207100001.0
2006-02-15 07:16:00,87.015,87.065,87.015,87.055,167499996.0
2006-02-15 07:17:00,87.058,87.064,87.04,87.047,120700002.0
2006-02-15 07:18:00,87.057,87.07,87.042,87.063,130499999.0
2006-02-15 07:19:00,87.061,87.076,87.052,87.072,208400000.0
2006-02-15 07:20:00,87.044,87.063,87.038,87.063,239300000.0
2006-02-15 07:21:00,87.065,87.078,87.05,87.05,178499999.0
2006-02-15 07:22:00,87.065,87.07,87.043,87.057,122099999.0
2006-02-15 07:23:00,87.044,87.074,87.044,87.066,209499999.0
2006-02-15 07:24:00,87.055,87.074,87.035,87.072,140899999.0
2006-02-15 07:25:00,87.05,87.075,87.049,87.07,347800003.0
2006-02-15 07:26:00,87.058,87.07,87.036,87.065,195400001.0
2006-02-15 07:27:00,87.065,87.07,87.045,87.053,163600000.0
2006-02-15 07:28:00,87.067,87.079,87.051,87.051,132999999.0
2006-02-15 07:29:00,87.062,87.078,87.059,87.077,174900001.0
2006-02-15 07:30:00,87.06,87.08,87.06,87.062,155099998.0
2006-02-15 07:31:00,87.07,87.072,87.049,87.054,181100002.0
2006-02-15 07:32:00,87.046,87.07,87.046,87.063,213900003.0
2006-02-15 07:33:00,87.052,87.052,87.019,87.019,180300000.0
2006-02-15 07:34:00,87.035,87.035,87.005,87.009,237299994.0
2006-02-15 07:35:00,87.021,87.025,86.995,87.024,210800001.0
2006-02-15 07:36:00,87.037,87.05,87.025,87.033,282600002.0
2006-02-15 07:37:00,87.057,87.062,87.019,87.033,111400002.0
2006-02-15 07:38:00,87.022,87.05,87.022,87.043,140100000.0
2006-02-15 07:39:00,87.052,87.052,87.022,87.026,205300001.0
2006-02-15 07:40:00,87.035,87.046,87.018,87.038,217299999.0
2006-02-15 07:41:00,87.028,87.04,87.02,87.035,124699998.0
2006-02-15 07:42:00,87.022,87.041,87.02,87.035,170100001.0
2006-02-15 07:43:00,87.027,87.04,87.012,87.016,132500001.0
2006-02-15 07:44:00,87.042,87.051,87.027,87.039,145199998.0
2006-02-15 07:45:00,87.024,87.043,87.02,87.042,82300000.0
2006-02-15 07:46:00,87.0,87.05,87.0,87.05,178199999.0
2006-02-15 07:47:00,87.032,87.05,87.021,87.05,195999998.0
2006-02-15 07:48:00,87.047,87.047,87.022,87.025,172099999.0
2006-02-15 07:49:00,87.033,87.036,87.013,87.014,269900001.0
2006-02-15 07:50:00,87.038,87.052,86.99,86.99,242699999.0
2006-02-15 07:51:00,87.044,87.044,87.024,87.024,127200001.0
2006-02-15 07:52:00,87.04,87.044,87.006,87.018,150000000.0
2006-02-15 07:53:00,87.027,87.048,87.007,87.048,173200001.0
2006-02-15 07:54:00,87.033,87.033,87.014,87.014,41300000.0
2006-02-15 07:55:00,87.026,87.038,87.012,87.024,193700000.0
2006-02-15 07:56:00,87.037,87.04,87.006,87.018,129600001.0
2006-02-15 07:57:00,87.035,87.035,87.016,87.022,175000002.0
2006-02-15 07:58:00,87.008,87.03,87.001,87.03,104800001.0
2006-02-15 07:59:00,87.013,87.045,87.009,87.024,175599999.0
2006-02-15 08:00:00,87.047,87.067,87.028,87.067,109800000.0
2006-02-15 08:01:00,87.068,87.089,87.06,87.089,126199998.0
2006-02-15 08:02:00,87.084,87.108,87.084,87.099,209199998.0
2006-02-15 08:03:00,87.087,87.113,87.084,87.098,125700000.0
2006-02-15 08:04:00,87.083,87.107,87.082,87.104,198699997.0
2006-02-15 08:05:00,87.095,87.125,87.093,87.112,229200000.0
2006-02-15 08:06:00,87.113,87.124,87.099,87.106,130500000.0
2006-02-15 08:07:00,87.123,87.123,87.087,87.087,179700001.0
2006-02-15 08:08:00,87.092,87.118,87.092,87.118,158800002.0
2006-02-15 08:09:00,87.104,87.137,87.104,87.123,298199995.0
2006-02-15 08:10:00,87.102,87.146,87.102,87.146,178100000.0
2006-02-15 08:11:00,87.119,87.147,87.119,87.145,87600000.0
2006-02-15 08:12:00,87.124,87.143,87.114,87.133,223199997.0
2006-02-15 08:13:00,87.127,87.127,87.097,87.097,257600000.0
2006-02-15 08:14:00,87.112,87.126,87.101,87.107,142999997.0
2006-02-15 08:15:00,87.123,87.13,87.1,87.117,149800000.0
2006-02-15 08:16:00,87.097,87.128,87.097,87.128,196999998.0
2006-02-15 08:17:00,87.128,87.128,87.103,87.11,187600000.0
2006-02-15 08:18:00,87.11,87.125,87.105,87.122,100900001.0
2006-02-15 08:19:00,87.115,87.136,87.109,87.123,211699996.0
2006-02-15 08:20:00,87.124,87.124,87.095,87.105,247199997.0
2006-02-15 08:21:00,87.125,87.135,87.112,87.112,212000001.0
2006-02-15 08:22:00,87.125,87.14,87.117,87.117,124900000.0
2006-02-15 08:23:00,87.119,87.136,87.099,87.122,138100000.0
2006-02-15 08:24:00,87.113,87.13,87.108,87.13,139799999.0
2006-02-15 08:25:00,87.093,87.13,87.093,87.108,185500000.0
2006-02-15 08:26:00,87.092,87.117,87.092,87.117,78800001.0
2006-02-15 08:27:00,87.098,87.116,87.077,87.097,175100002.0
2006-02-15 08:28:00,87.112,87.119,87.09,87.103,262299999.0
2006-02-15 08:29:00,87.109,87.126,87.09,87.112,127299998.0
2006-02-15 08:30:00,87.107,87.127,87.097,87.109,294599997.0
2006-02-15 08:31:00,87.105,87.11,87.089,87.09,188700001.0
2006-02-15 08:32:00,87.102,87.102,87.052,87.052,192099997.0
2006-02-15 08:33:00,87.061,87.085,87.061,87.082,309799994.0
2006-02-15 08:34:00,87.073,87.087,87.053,87.055,242899998.0
2006-02-15 08:35:00,87.059,87.086,87.054,87.075,263399997.0
2006-02-15 08:36:00,87.067,87.079,87.051,87.075,124300000.0
2006-02-15 08:37:00,87.08,87.091,87.055,87.075,172699998.0
2006-02-15 08:38:00,87.07,87.088,87.057,87.088,337400000.0
2006-02-15 08:39:00,87.063,87.09,87.063,87.088,109800003.0
2006-02-15 08:40:00,87.07,87.09,87.068,87.085,189700000.0
2006-02-15 08:41:00,87.068,87.09,87.054,87.077,212300000.0
2006-02-15 08:42:00,87.068,87.084,87.063,87.083,172199998.0
2006-02-15 08:43:00,87.072,87.103,87.072,87.098,232799994.0
2006-02-15 08:44:00,87.09,87.109,87.081,87.105,231700002.0
2006-02-15 08:45:00,87.09,87.117,87.09,87.117,125999999.0
2006-02-15 08:46:00,87.115,87.12,87.099,87.1,230700001.0
2006-02-15 08:47:00,87.097,87.125,87.097,87.115,197800001.0
2006-02-15 08:48:00,87.098,87.113,87.078,87.093,174400000.0
2006-02-15 08:49:00,87.095,87.113,87.064,87.097,186200000.0
2006-02-15 08:50:00,87.121,87.143,87.114,87.124,319099995.0
2006-02-15 08:51:00,87.126,87.144,87.114,87.143,257799998.0
2006-02-15 08:52:00,87.151,87.16,87.13,87.142,140100002.0
2006-02-15 08:53:00,87.168,87.181,87.149,87.167,235999998.0
2006-02-15 08:54:00,87.165,87.185,87.148,87.185,101199999.0
2006-02-15 08:55:00,87.165,87.18,87.16,87.173,97900000.0
2006-02-15 08:56:00,87.178,87.204,87.178,87.202,124099999.0
2006-02-15 08:57:00,87.186,87.206,87.177,87.201,207799997.0
2006-02-15 08:58:00,87.179,87.204,87.163,87.183,159600002.0
2006-02-15 08:59:00,87.191,87.204,87.181,87.186,262199999.0
2006-02-15 09:00:00,87.197,87.197,87.172,87.176,175700000.0
2006-02-15 09:01:00,87.19,87.19,87.159,87.159,227599997.0
2006-02-15 09:02:00,87.172,87.197,87.164,87.187,132100000.0
2006-02-15 09:03:00,87.161,87.187,87.149,87.162,161100001.0
2006-02-15 09:04:00,87.165,87.179,87.147,87.148,267000002.0
2006-02-15 09:05:00,87.181,87.185,87.159,87.165,164800001.0
2006-02-15 09:06:00,87.174,87.174,87.146,87.153,146500000.0
2006-02-15 09:07:00,87.141,87.16,87.127,87.157,187399996.0
2006-02-15 09:08:00,87.162,87.162,87.131,87.131,146399999.0
2006-02-15 09:09:00,87.134,87.147,87.12,87.147,165399998.0
2006-02-15 09:10:00,87.115,87.16,87.115,87.141,201399996.0
2006-02-15 09:11:00,87.151,87.166,87.136,87.154,233999999.0
2006-02-15 09:12:00,87.152,87.153,87.127,87.127,160699999.0
2006-02-15 09:13:00,87.125,87.143,87.117,87.128,108500003.0
2006-02-15 09:14:00,87.117,87.139,87.106,87.106,262600002.0
2006-02-15 09:15:00,87.125,87.136,87.112,87.121,167700001.0
2006-02-15 09:16:00,87.122,87.152,87.122,87.152,187500003.0
2006-02-15 09:17:00,87.161,87.174,87.15,87.16,198600001.0
2006-02-15 09:18:00,87.16,87.16,87.133,87.133,76300001.0
2006-02-15 09:19:00,87.147,87.172,87.138,87.155,149500000.0
2006-02-15 09:20:00,87.149,87.163,87.14,87.153,222300002.0
2006-02-15 09:21:00,87.168,87.168,87.136,87.138,187699999.0
2006-02-15 09:22:00,87.16,87.16,87.119,87.123,156400001.0
2006-02-15 09:23:00,87.135,87.14,87.116,87.12,166700001.0
2006-02-15 09:24:00,87.116,87.14,87.099,87.113,118900001.0
2006-02-15 09:25:00,87.134,87.142,87.109,87.111,139700001.0
2006-02-15 09:26:00,87.109,87.133,87.108,87.125,311199997.0
2006-02-15 09:27:00,87.114,87.14,87.105,87.135,178600001.0
2006-02-15 09:28:00,87.137,87.147,87.11,87.132,97000001.0
2006-02-15 09:29:00,87.144,87.152,87.115,87.119,126300000.0
2006-02-15 09:30:00,87.139,87.154,87.122,87.122,153799999.0
2006-02-15 09:31:00,87.132,87.156,87.132,87.15,257700003.0
2006-02-15 09:32:00,87.157,87.159,87.129,87.13,210000000.0
2006-02-15 09:33:00,87.103,87.142,87.103,87.142,228799997.0
2006-02-15 09:34:00,87.139,87.156,87.121,87.133,190799999.0
2006-02-15 09:35:00,87.142,87.154,87.13,87.139,197099996.0
2006-02-15 09:36:00,87.136,87.145,87.124,87.129,155799999.0
2006-02-15 09:37:00,87.127,87.146,87.123,87.146,112100000.0
2006-02-15 09:38:00,87.143,87.143,87.12,87.123,212100000.0
2006-02-15 09:39:00,87.142,87.142,87.113,87.126,183900003.0
2006-02-15 09:40:00,87.113,87.139,87.112,87.133,126200000.0
2006-02-15 09:41:00,87.132,87.133,87.105,87.116,216899999.0
2006-02-15 09:42:00,87.111,87.129,87.111,87.125,203100000.0
2006-02-15 09:43:00,87.129,87.135,87.108,87.112,226500003.0
2006-02-15 09:44:00,87.135,87.153,87.108,87.153,225299998.0
2006-02-15 09:45:00,87.155,87.164,87.141,87.144,151300000.0
2006-02-15 09:46:00,87.14,87.18,87.14,87.164,186599998.0
2006-02-15 09:47:00,87.155,87.187,87.15,87.17,156400001.0
2006-02-15 09:48:00,87.177,87.186,87.164,87.168,157800000.0
2006-02-15 09:49:00,87.18,87.19,87.146,87.171,213399995.0
2006-02-15 09:50:00,87.165,87.186,87.158,87.186,207299999.0
2006-02-15 09:51:00,87.191,87.191,87.162,87.18,129300000.0
2006-02-15 09:52:00,87.181,87.181,87.151,87.151,131800001.0
2006-02-15 09:53:00,87.143,87.159,87.135,87.146,233400000.0
2006-02-15 09:54:00,87.133,87.166,87.133,87.16,113500000.0
2006-02-15 09:55:00,87.139,87.164,87.13,87.15,222199998.0
2006-02-15 09:56:00,87.154,87.154,87.128,87.133,216400002.0
2006-02-15 09:57:00,87.128,87.158,87.122,87.158,138499999.0
2006-02-15 09:58:00,87.168,87.176,87.153,87.163,333799999.0
2006-02-15 09:59:00,87.158,87.158,87.139,87.144,210199998.0
2006-02-15 10:00:00,87.135,87.174,87.135,87.161,96700000.0
2006-02-15 10:01:00,87.149,87.176,87.149,87.176,96799999.0
2006-02-15 10:02:00,87.173,87.177,87.156,87.158,156799998.0
2006-02-15 10:03:00,87.164,87.177,87.133,87.154,253900001.0
2006-02-15 10:04:00,87.137,87.158,87.135,87.158,132600000.0
2006-02-15 10:05:00,87.15,87.15,87.12,87.135,150900002.0
2006-02-15 10:06:00,87.143,87.161,87.125,87.144,281200000.0
2006-02-15 10:07:00,87.147,87.163,87.139,87.16,305100005.0
2006-02-15 10:08:00,87.17,87.177,87.143,87.162,203400003.0
2006-02-15 10:09:00,87.153,87.181,87.153,87.172,138400001.0
2006-02-15 10:10:00,87.178,87.178,87.142,87.145,170100000.0
2006-02-15 10:11:00,87.161,87.173,87.152,87.16,167499995.0
2006-02-15 10:12:00,87.153,87.174,87.153,87.172,121200000.0
2006-02-15 10:13:00,87.168,87.184,87.152,87.16,93299999.0
2006-02-15 10:14:00,87.183,87.183,87.166,87.166,117600000.0
2006-02-15 10:15:00,87.149,87.168,87.147,87.153,121600000.0
2006-02-15 10:16:00,87.142,87.172,87.142,87.17,182299999.0
2006-02-15 10:17:00,87.157,87.195,87.157,87.187,228700002.0
2006-02-15 10:18:00,87.172,87.196,87.172,87.185,184700002.0
2006-02-15 10:19:00,87.162,87.19,87.162,87.183,160899998.0
2006-02-15 10:20:00,87.18,87.19,87.18,87.19,26800000.0
2006-02-15 10:21:00,87.17,87.197,87.17,87.192,123200000.0
2006-02-15 10:22:00,87.159,87.19,87.159,87.185,237400000.0
2006-02-15 10:23:00,87.17,87.186,87.149,87.169,160000001.0
2006-02-15 10:24:00,87.144,87.188,87.142,87.163,120800000.0
2006-02-15 10:25:00,87.193,87.202,87.171,87.183,143700003.0
2006-02-15 10:26:00,87.211,87.229,87.199,87.199,193200002.0
2006-02-15 10:27:00,87.226,87.226,87.202,87.206,357599998.0
2006-02-15 10:28:00,87.201,87.222,87.194,87.222,113300002.0
2006-02-15 10:29:00,87.213,87.218,87.195,87.195,282500002.0
2006-02-15 10:30:00,87.201,87.211,87.182,87.184,139700002.0
2006-02-15 10:31:00,87.21,87.214,87.173,87.173,265899998.0
2006-02-15 10:32:00,87.197,87.204,87.177,87.187,217499998.0
2006-02-15 10:33:00,87.2,87.216,87.171,87.196,195099999.0
2006-02-15 10:34:00,87.197,87.213,87.183,87.202,108800000.0
2006-02-15 10:35:00,87.212,87.213,87.186,87.198,167699997.0
2006-02-15 10:36:00,87.209,87.213,87.195,87.197,160400000.0
2006-02-15 10:37:00,87.209,87.211,87.185,87.211,109400000.0
2006-02-15 10:38:00,87.212,87.212,87.182,87.182,185099997.0
2006-02-15 10:39:00,87.199,87.21,87.179,87.179,230599998.0
2006-02-15 10:40:00,87.173,87.19,87.168,87.188,102800000.0
2006-02-15 10:41:00,87.187,87.207,87.177,87.192,243500000.0
2006-02-15 10:42:00,87.18,87.2,87.172,87.185,314699999.0
2006-02-15 10:43:00,87.183,87.197,87.166,87.166,188600002.0
2006-02-15 10:44:00,87.183,87.188,87.157,87.188,372399995.0
2006-02-15 10:45:00,87.174,87.196,87.172,87.187,190800001.0
2006-02-15 10:46:00,87.172,87.189,87.164,87.181,254600001.0
2006-02-15 10:47:00,87.173,87.173,87.147,87.148,194299998.0
2006-02-15 10:48:00,87.174,87.174,87.147,87.151,241599998.0
2006-02-15 10:49:00,87.155,87.168,87.144,87.162,188000000.0
2006-02-15 10:50:00,87.166,87.179,87.143,87.166,102499999.0
2006-02-15 10:51:00,87.159,87.176,87.147,87.166,189600000.0
2006-02-15 10:52:00,87.163,87.177,87.146,87.146,213500000.0
2006-02-15 10:53:00,87.152,87.166,87.131,87.151,158400001.0
2006-02-15 10:54:00,87.141,87.16,87.14,87.145,125599999.0
2006-02-15 10:55:00,87.145,87.158,87.126,87.153,237000000.0
2006-02-15 10:56:00,87.157,87.157,87.129,87.142,171699998.0
2006-02-15 10:57:00,87.142,87.161,87.13,87.153,231600001.0
2006-02-15 10:58:00,87.141,87.165,87.141,87.155,201499999.0
2006-02-15 10:59:00,87.153,87.164,87.136,87.145,222600002.0
2006-02-15 11:00:00,87.124,87.144,87.078,87.144,288999996.0
2006-02-15 11:01:00,87.148,87.161,87.126,87.152,195599999.0
2006-02-15 11:02:00,87.13,87.166,87.128,87.166,153500000.0
2006-02-15 11:03:00,87.162,87.195,87.144,87.179,357900000.0
2006-02-15 11:04:00,87.2,87.212,87.178,87.18,206899998.0
2006-02-15 11:05:00,87.161,87.183,87.161,87.183,187700004.0
2006-02-15 11:06:00,87.189,87.208,87.172,87.192,87200000.0
2006-02-15 11:07:00,87.206,87.222,87.189,87.195,236899999.0
2006-02-15 11:08:00,87.195,87.224,87.195,87.217,152300001.0
2006-02-15 11:09:00,87.207,87.22,87.197,87.217,95000000.0
2006-02-15 11:10:00,87.205,87.237,87.205,87.227,270500002.0
2006-02-15 11:11:00,87.213,87.236,87.212,87.228,158500001.0
2006-02-15 11:12:00,87.227,87.237,87.213,87.224,201399998.0
2006-02-15 11:13:00,87.226,87.243,87.214,87.243,238500000.0
2006-02-15 11:14:00,87.233,87.233,87.206,87.222,181499997.0
2006-02-15 11:15:00,87.223,87.233,87.2,87.206,225700002.0
2006-02-15 11:16:00,87.226,87.237,87.211,87.224,90700003.0
2006-02-15 11:17:00,87.239,87.239,87.215,87.222,169799999.0
2006-02-15 11:18:00,87.203,87.242,87.203,87.237,225799997.0
2006-02-15 11:19:00,87.234,87.258,87.226,87.257,161400000.0
2006-02-15 11:20:00,87.262,87.265,87.238,87.249,145400002.0
2006-02-15 11:21:00,87.245,87.257,87.233,87.252,155199998.0
2006-02-15 11:22:00,87.231,87.257,87.226,87.252,188800001.0
2006-02-15 11:23:00,87.252,87.26,87.23,87.26,221799997.0
2006-02-15 11:24:00,87.254,87.254,87.223,87.224,174200001.0
2006-02-15 11:25:00,87.223,87.246,87.221,87.246,261000006.0
2006-02-15 11:26:00,87.247,87.247,87.218,87.226,196900003.0
2006-02-15 11:27:00,87.232,87.251,87.226,87.24,141699999.0
2006-02-15 11:28:00,87.238,87.253,87.222,87.24,237299997.0
2006-02-15 11:29:00,87.232,87.247,87.225,87.235,203800000.0
2006-02-15 11:30:00,87.244,87.244,87.204,87.222,126500000.0
2006-02-15 11:31:00,87.234,87.258,87.232,87.246,246100001.0
2006-02-15 11:32:00,87.249,87.259,87.228,87.233,299300001.0
2006-02-15 11:33:00,87.247,87.251,87.222,87.25,135699999.0
2006-02-15 11:34:00,87.255,87.261,87.235,87.24,214200000.0
2006-02-15 11:35:00,87.258,87.258,87.23,87.23,205499999.0
2006-02-15 11:36:00,87.244,87.26,87.238,87.26,182199996.0
2006-02-15 11:37:00,87.247,87.25,87.229,87.233,153000001.0
2006-02-15 11:38:00,87.236,87.257,87.22,87.243,226599998.0
2006-02-15 11:39:00,87.237,87.255,87.233,87.252,155200000.0
2006-02-15 11:40:00,87.239,87.262,87.213,87.231,255699997.0
2006-02-15 11:41:00,87.245,87.261,87.231,87.239,219599997.0
2006-02-15 11:42:00,87.255,87.263,87.231,87.231,254799996.0
2006-02-15 11:43:00,87.228,87.248,87.223,87.245,161800001.0
2006-02-15 11:44:00,87.253,87.261,87.238,87.238,145299998.0
2006-02-15 11:45:00,87.238,87.256,87.223,87.25,193600001.0
2006-02-15 11:46:00,87.225,87.242,87.218,87.235,266900001.0
2006-02-15 11:47:00,87.216,87.232,87.202,87.22,258000001.0
2006-02-15 11:48:00,87.231,87.233,87.202,87.203,164800000.0
2006-02-15 11:49:00,87.205,87.218,87.188,87.2,221300001.0
2006-02-15 11:50:00,87.206,87.214,87.191,87.207,154699998.0
2006-02-15 11:51:00,87.21,87.21,87.184,87.191,350400008.0
2006-02-15 11:52:00,87.198,87.211,87.177,87.181,223700001.0
2006-02-15 11:53:00,87.203,87.228,87.203,87.224,146399999.0
2006-02-15 11:54:00,87.228,87.23,87.191,87.209,199200001.0
2006-02-15 11:55:00,87.225,87.23,87.201,87.206,220099999.0
2006-02-15 11:56:00,87.222,87.223,87.195,87.207,121600001.0
2006-02-15 11:57:00,87.203,87.205,87.176,87.181,294399997.0
2006-02-15 11:58:00,87.181,87.2,87.179,87.195,121500000.0
2006-02-15 11:59:00,87.184,87.192,87.158,87.158,294799995.0
2006-02-15 12:00:00,87.143,87.193,87.143,87.193,228300000.0
2006-02-15 12:01:00,87.181,87.201,87.172,87.182,103600002.0
2006-02-15 12:02:00,87.167,87.185,87.148,87.183,324099996.0
2006-02-15 12:03:00,87.174,87.192,87.155,87.181,266400002.0
2006-02-15 12:04:00,87.165,87.185,87.162,87.185,171899999.0
2006-02-15 12:05:00,87.187,87.198,87.175,87.175,223500000.0
2006-02-15 12:06:00,87.168,87.185,87.158,87.183,117600000.0
2006-02-15 12:07:00,87.158,87.177,87.127,87.173,269599997.0
2006-02-15 12:08:00,87.157,87.187,87.157,87.171,171999997.0
2006-02-15 12:09:00,87.158,87.182,87.158,87.18,115899996.0
2006-02-15 12:10:00,87.154,87.18,87.154,87.175,102000002.0
2006-02-15 12:11:00,87.169,87.172,87.145,87.152,121800000.0
2006-02-15 12:12:00,87.168,87.168,87.15,87.156,112700001.0
2006-02-15 12:13:00,87.149,87.172,87.142,87.162,216599997.0
2006-02-15 12:14:00,87.162,87.167,87.143,87.145,204099999.0
2006-02-15 12:15:00,87.145,87.163,87.128,87.137,182099995.0
2006-02-15 12:16:00,87.15,87.161,87.131,87.132,40000000.0
2006-02-15 12:17:00,87.138,87.154,87.135,87.147,160599999.0
2006-02-15 12:18:00,87.155,87.165,87.141,87.146,261299997.0
2006-02-15 12:19:00,87.15,87.169,87.13,87.148,186500001.0
2006-02-15 12:20:00,87.141,87.161,87.096,87.127,204700000.0
2006-02-15 12:21:00,87.114,87.146,87.114,87.138,142500000.0
2006-02-15 12:22:00,87.138,87.15,87.118,87.128,76000000.0
2006-02-15 12:23:00,87.136,87.146,87.112,87.133,190600003.0
2006-02-15 12:24:00,87.146,87.146,87.112,87.112,162700003.0
2006-02-15 12:25:00,87.114,87.142,87.103,87.142,289399996.0
2006-02-15 12:26:00,87.13,87.145,87.12,87.138,169900000.0
2006-02-15 12:27:00,87.146,87.157,87.12,87.136,279200001.0
2006-02-15 12:28:00,87.133,87.164,87.124,87.144,285000002.0
2006-02-15 12:29:00,87.13,87.153,87.122,87.149,276499999.0
2006-02-15 12:30:00,87.131,87.156,87.123,87.143,177299996.0
2006-02-15 12:31:00,87.133,87.16,87.131,87.135,201399997.0
2006-02-15 12:32:00,87.137,87.16,87.128,87.144,248799999.0
2006-02-15 12:33:00,87.12,87.154,87.12,87.141,242700001.0
2006-02-15 12:34:00,87.153,87.155,87.134,87.136,147600000.0
2006-02-15 12:35:00,87.146,87.169,87.137,87.169,137599999.0
2006-02-15 12:36:00,87.156,87.172,87.135,87.168,271400000.0
2006-02-15 12:37:00,87.146,87.173,87.138,87.156,150899998.0
2006-02-15 12:38:00,87.154,87.178,87.154,87.158,157900001.0
2006-02-15 12:39:00,87.185,87.214,87.182,87.197,206299999.0
2006-02-15 12:40:00,87.185,87.203,87.176,87.203,138000000.0
2006-02-15 12:41:00,87.188,87.204,87.175,87.188,251799998.0
2006-02-15 12:42:00,87.163,87.204,87.163,87.183,152599997.0
2006-02-15 12:43:00,87.188,87.214,87.188,87.208,220200000.0
2006-02-15 12:44:00,87.186,87.214,87.185,87.203,216099998.0
2006-02-15 12:45:00,87.205,87.207,87.183,87.194,136700000.0
2006-02-15 12:46:00,87.172,87.203,87.17,87.203,238200002.0
2006-02-15 12:47:00,87.175,87.2,87.135,87.197,137300000.0
2006-02-15 12:48:00,87.192,87.211,87.188,87.2,154399999.0
2006-02-15 12:49:00,87.187,87.207,87.181,87.201,240100000.0
2006-02-15 12:50:00,87.192,87.205,87.176,87.192,119000000.0
2006-02-15 12:51:00,87.204,87.204,87.18,87.185,312600001.0
2006-02-15 12:52:00,87.179,87.195,87.171,87.192,242099999.0
2006-02-15 12:53:00,87.179,87.193,87.157,87.157,201399994.0
2006-02-15 12:54:00,87.182,87.185,87.161,87.161,203500002.0
2006-02-15 12:55:00,87.169,87.18,87.161,87.169,181100000.0
2006-02-15 12:56:00,87.153,87.183,87.152,87.183,200999999.0
2006-02-15 12:57:00,87.182,87.199,87.17,87.183,202100000.0
2006-02-15 12:58:00,87.176,87.196,87.169,87.196,118400000.0
2006-02-15 12:59:00,87.198,87.203,87.185,87.191,153099998.0
2006-02-15 13:00:00,87.178,87.195,87.176,87.192,125300000.0
2006-02-15 13:01:00,87.187,87.195,87.167,87.181,209099998.0
2006-02-15 13:02:00,87.168,87.192,87.154,87.171,210699996.0
2006-02-15 13:03:00,87.16,87.186,87.146,87.174,281399997.0
2006-02-15 13:04:00,87.158,87.175,87.15,87.15,202300000.0
2006-02-15 13:05:00,87.142,87.168,87.138,87.157,140600000.0
2006-02-15 13:06:00,87.154,87.169,87.146,87.163,237500000.0
2006-02-15 13:07:00,87.155,87.166,87.126,87.143,196099997.0
2006-02-15 13:08:00,87.146,87.146,87.109,87.129,169599999.0
2006-02-15 13:09:00,87.134,87.15,87.116,87.116,199400002.0
2006-02-15 13:10:00,87.138,87.14,87.113,87.127,147900000.0
2006-02-15 13:11:00,87.136,87.138,87.114,87.114,71700000.0
2006-02-15 13:12:00,87.108,87.111,87.08,87.095,196400001.0
2006-02-15 13:13:00,87.116,87.116,87.073,87.08,178400000.0
2006-02-15 13:14:00,87.103,87.103,87.07,87.07,147200001.0
2006-02-15 13:15:00,87.067,87.067,87.028,87.036,245699997.0
2006-02-15 13:16:00,87.043,87.053,87.019,87.038,174199999.0
2006-02-15 13:17:00,87.049,87.067,87.031,87.054,217599998.0
2006-02-15 13:18:00,87.057,87.076,87.046,87.056,213100000.0
2006-02-15 13:19:00,87.028,87.054,87.027,87.051,245300003.0
2006-02-15 13:20:00,87.06,87.069,87.039,87.052,131600001.0
2006-02-15 13:21:00,87.058,87.112,87.058,87.11,180299998.0
2006-02-15 13:22:00,87.097,87.113,87.094,87.113,114900001.0
2006-02-15 13:23:00,87.101,87.125,87.1,87.114,213700000.0
2006-02-15 13:24:00,87.111,87.121,87.099,87.1,252900002.0
2006-02-15 13:25:00,87.104,87.125,87.104,87.122,187500000.0
2006-02-15 13:26:00,87.122,87.128,87.104,87.115,121100001.0
2006-02-15 13:27:00,87.118,87.132,87.107,87.122,205799999.0
2006-02-15 13:28:00,87.112,87.137,87.112,87.137,93300000.0
2006-02-15 13:29:00,87.133,87.14,87.113,87.127,190699999.0
2006-02-15 13:30:00,87.13,87.143,87.111,87.125,94000001.0
2006-02-15 13:31:00,87.144,87.149,87.121,87.127,300500001.0
2006-02-15 13:32:00,87.145,87.145,87.12,87.12,176500000.0
2006-02-15 13:33:00,87.097,87.134,87.097,87.129,146900001.0
2006-02-15 13:34:00,87.12,87.135,87.118,87.134,219499998.0
2006-02-15 13:35:00,87.121,87.137,87.111,87.132,135399998.0
2006-02-15 13:36:00,87.13,87.139,87.112,87.112,301500000.0
2006-02-15 13:37:00,87.124,87.138,87.107,87.128,318599994.0
2006-02-15 13:38:00,87.135,87.135,87.109,87.115,108300000.0
2006-02-15 13:39:00,87.138,87.138,87.097,87.109,268700003.0
2006-02-15 13:40:00,87.11,87.135,87.109,87.135,199299998.0
2006-02-15 13:41:00,87.126,87.126,87.095,87.1,192100000.0
2006-02-15 13:42:00,87.125,87.128,87.1,87.1,167599998.0
2006-02-15 13:43:00,87.094,87.129,87.094,87.115,158000001.0
2006-02-15 13:44:00,87.115,87.125,87.102,87.104,226599996.0
2006-02-15 13:45:00,87.115,87.124,87.075,87.108,309700000.0
2006-02-15 13:46:00,87.106,87.128,87.096,87.109,174299999.0
2006-02-15 13:47:00,87.11,87.14,87.11,87.128,121999999.0
2006-02-15 13:48:00,87.127,87.127,87.096,87.096,275400004.0
2006-02-15 13:49:00,87.097,87.12,87.09,87.118,210300002.0
2006-02-15 13:50:00,87.092,87.12,87.092,87.11,171000002.0
2006-02-15 13:51:00,87.103,87.117,87.097,87.113,111700001.0
2006-02-15 13:52:00,87.112,87.125,87.09,87.098,218999998.0
2006-02-15 13:53:00,87.11,87.133,87.102,87.133,134599997.0
2006-02-15 13:54:00,87.098,87.134,87.098,87.118,130400000.0
2006-02-15 13:55:00,87.11,87.127,87.106,87.125,307199997.0
2006-02-15 13:56:00,87.126,87.149,87.119,87.138,172200001.0
2006-02-15 13:57:00,87.113,87.141,87.113,87.133,214599999.0
2006-02-15 13:58:00,87.127,87.127,87.1,87.109,160399999.0
2006-02-15 13:59:00,87.126,87.126,87.086,87.096,145399999.0
2006-02-15 14:00:00,87.103,87.127,87.094,87.127,171300000.0
2006-02-15 14:01:00,87.12,87.138,87.104,87.124,241999996.0
2006-02-15 14:02:00,87.109,87.133,87.102,87.119,134899999.0
2006-02-15 14:03:00,87.116,87.123,87.099,87.106,123899999.0
2006-02-15 14:04:00,87.128,87.128,87.104,87.116,115400000.0
2006-02-15 14:05:00,87.12,87.12,87.096,87.1,190999999.0
2006-02-15 14:06:00,87.088,87.128,87.088,87.119,193499997.0
2006-02-15 14:07:00,87.119,87.153,87.119,87.142,184500001.0
2006-02-15 14:08:00,87.133,87.15,87.122,87.135,230199998.0
2006-02-15 14:09:00,87.12,87.159,87.12,87.151,189699999.0
2006-02-15 14:10:00,87.155,87.157,87.133,87.14,124500004.0
2006-02-15 14:11:00,87.151,87.165,87.14,87.154,144399998.0
2006-02-15 14:12:00,87.154,87.175,87.129,87.161,156399999.0
2006-02-15 14:13:00,87.175,87.176,87.156,87.161,171499999.0
2006-02-15 14:14:00,87.168,87.175,87.153,87.158,304099997.0
2006-02-15 14:15:00,87.16,87.18,87.149,87.18,309499997.0
2006-02-15 14:16:00,87.16,87.179,87.153,87.165,296700003.0
2006-02-15 14:17:00,87.165,87.175,87.146,87.155,187099997.0
2006-02-15 14:18:00,87.14,87.178,87.14,87.167,117099999.0
2006-02-15 14:19:00,87.17,87.184,87.127,87.143,260799999.0
2006-02-15 14:20:00,87.147,87.165,87.136,87.154,166899998.0
2006-02-15 14:21:00,87.143,87.157,87.131,87.155,118900001.0
2006-02-15 14:22:00,87.155,87.16,87.136,87.141,202199998.0
2006-02-15 14:23:00,87.156,87.163,87.135,87.146,77299999.0
2006-02-15 14:24:00,87.169,87.182,87.155,87.165,174199998.0
2006-02-15 14:25:00,87.185,87.195,87.152,87.152,142100000.0
2006-02-15 14:26:00,87.161,87.179,87.151,87.178,138700001.0
2006-02-15 14:27:00,87.178,87.189,87.161,87.161,151500000.0
2006-02-15 14:28:00,87.152,87.171,87.138,87.166,163299999.0
2006-02-15 14:29:00,87.178,87.179,87.154,87.156,229399996.0
2006-02-15 14:30:00,87.16,87.172,87.141,87.148,371000001.0
2006-02-15 14:31:00,87.17,87.174,87.152,87.158,181700003.0
2006-02-15 14:32:00,87.178,87.178,87.152,87.155,194599999.0
2006-02-15 14:33:00,87.15,87.162,87.132,87.134,131100002.0
2006-02-15 14:34:00,87.158,87.173,87.148,87.171,136199998.0
2006-02-15 14:35:00,87.163,87.184,87.161,87.183,135899999.0
2006-02-15 14:36:00,87.189,87.197,87.162,87.197,242600000.0
2006-02-15 14:37:00,87.176,87.196,87.172,87.183,251099999.0
2006-02-15 14:38:00,87.173,87.18,87.157,87.162,145400003.0
2006-02-15 14:39:00,87.175,87.188,87.16,87.188,104400001.0
2006-02-15 14:40:00,87.171,87.19,87.171,87.183,253600001.0
2006-02-15 14:41:00,87.147,87.18,87.117,87.18,97700000.0
2006-02-15 14:42:00,87.16,87.18,87.154,87.172,157800000.0
2006-02-15 14:43:00,87.177,87.177,87.154,87.157,148899999.0
2006-02-15 14:44:00,87.182,87.188,87.155,87.173,284500002.0
2006-02-15 14:45:00,87.175,87.194,87.174,87.192,238200001.0
2006-02-15 14:46:00,87.193,87.193,87.17,87.17,106399999.0
2006-02-15 14:47:00,87.185,87.19,87.162,87.169,201899998.0
2006-02-15 14:48:00,87.18,87.193,87.162,87.166,91999998.0
2006-02-15 14:49:00,87.169,87.201,87.169,87.201,130199998.0
2006-02-15 14:50:00,87.189,87.205,87.174,87.204,80500000.0
2006-02-15 14:51:00,87.179,87.196,87.151,87.17,169899999.0
2006-02-15 14:52:00,87.182,87.186,87.166,87.168,208200000.0
2006-02-15 14:53:00,87.164,87.192,87.164,87.19,193900000.0
2006-02-15 14:54:00,87.173,87.191,87.168,87.183,237499996.0
2006-02-15 14:55:00,87.17,87.19,87.17,87.19,214899996.0
2006-02-15 14:56:00,87.176,87.194,87.171,87.187,156800002.0
2006-02-15 14:57:00,87.195,87.204,87.179,87.183,193799997.0
2006-02-15 14:58:00,87.193,87.196,87.17,87.172,127699998.0
2006-02-15 14:59:00,87.156,87.19,87.155,87.19,198600001.0
2006-02-15 15:00:00,87.179,87.185,87.159,87.169,97700000.0
2006-02-15 15:01:00,87.166,87.19,87.161,87.184,231600001.0
2006-02-15 15:02:00,87.187,87.196,87.17,87.187,185099999.0
2006-02-15 15:03:00,87.187,87.195,87.171,87.173,158399997.0
2006-02-15 15:04:00,87.166,87.182,87.158,87.173,144999999.0
2006-02-15 15:05:00,87.182,87.188,87.164,87.176,321900000.0
2006-02-15 15:06:00,87.19,87.192,87.151,87.173,192000001.0
2006-02-15 15:07:00,87.191,87.198,87.116,87.176,220299999.0
2006-02-15 15:08:00,87.194,87.198,87.157,87.163,322300001.0
2006-02-15 15:09:00,87.185,87.196,87.146,87.162,210999997.0
2006-02-15 15:10:00,87.191,87.204,87.173,87.179,130500000.0
2006-02-15 15:11:00,87.197,87.207,87.174,87.191,93100000.0
2006-02-15 15:12:00,87.205,87.222,87.19,87.198,170299998.0
2006-02-15 15:13:00,87.214,87.215,87.19,87.19,178799997.0
2006-02-15 15:14:00,87.218,87.218,87.191,87.204,148099998.0
2006-02-15 15:15:00,87.214,87.218,87.194,87.194,139600003.0
2006-02-15 15:16:00,87.207,87.213,87.193,87.198,173499997.0
2006-02-15 15:17:00,87.192,87.219,87.188,87.198,172400000.0
2006-02-15 15:18:00,87.209,87.227,87.205,87.215,292399998.0
2006-02-15 15:19:00,87.195,87.222,87.181,87.222,232099998.0
2006-02-15 15:20:00,87.225,87.225,87.191,87.205,147700000.0
2006-02-15 15:21:00,87.205,87.238,87.201,87.238,203099999.0
2006-02-15 15:22:00,87.209,87.218,87.184,87.207,132900001.0
2006-02-15 15:23:00,87.191,87.213,87.191,87.213,149800000.0
2006-02-15 15:24:00,87.196,87.219,87.195,87.214,332199997.0
2006-02-15 15:25:00,87.208,87.223,87.199,87.209,156000000.0
2006-02-15 15:26:00,87.202,87.219,87.199,87.218,283600000.0
2006-02-15 15:27:00,87.199,87.22,87.189,87.208,120100000.0
2006-02-15 15:28:00,87.212,87.225,87.201,87.207,174700002.0
2006-02-15 15:29:00,87.224,87.233,87.204,87.227,270600001.0
2006-02-15 15:30:00,87.207,87.229,87.201,87.207,93700001.0
2006-02-15 15:31:00,87.174,87.191,87.171,87.19,206799997.0
2006-02-15 15:32:00,87.164,87.193,87.164,87.184,206899999.0
2006-02-15 15:33:00,87.171,87.185,87.149,87.172,144299999.0
2006-02-15 15:34:00,87.172,87.195,87.172,87.191,153399998.0
2006-02-15 15:35:00,87.193,87.211,87.182,87.197,248299997.0
2006-02-15 15:36:00,87.188,87.203,87.167,87.187,176400001.0
2006-02-15 15:37:00,87.195,87.208,87.184,87.184,133100000.0
2006-02-15 15:38:00,87.204,87.237,87.204,87.227,226699999.0
2006-02-15 15:39:00,87.207,87.236,87.207,87.234,160899999.0
2006-02-15 15:40:00,87.218,87.237,87.147,87.211,194100002.0
2006-02-15 15:41:00,87.212,87.217,87.176,87.176,170800001.0
2006-02-15 15:42:00,87.182,87.205,87.177,87.197,95299998.0
2006-02-15 15:43:00,87.182,87.21,87.18,87.197,282300000.0
2006-02-15 15:44:00,87.192,87.209,87.165,87.165,161700002.0
2006-02-15 15:45:00,87.181,87.202,87.179,87.202,274900004.0
2006-02-15 15:46:00,87.201,87.225,87.191,87.205,239200001.0
2006-02-15 15:47:00,87.192,87.23,87.191,87.23,222399998.0
2006-02-15 15:48:00,87.232,87.249,87.221,87.234,169699997.0
2006-02-15 15:49:00,87.242,87.243,87.212,87.219,211200000.0
2006-02-15 15:50:00,87.239,87.259,87.224,87.239,120099999.0
2006-02-15 15:51:00,87.254,87.254,87.215,87.222,145900000.0
2006-02-15 15:52:00,87.224,87.24,87.21,87.234,234500000.0
2006-02-15 15:53:00,87.222,87.25,87.222,87.239,275599995.0
2006-02-15 15:54:00,87.238,87.252,87.225,87.237,224799999.0
2006-02-15 15:55:00,87.246,87.263,87.234,87.238,305299996.0
2006-02-15 15:56:00,87.238,87.26,87.238,87.26,187099998.0
2006-02-15 15:57:00,87.224,87.245,87.214,87.231,183299996.0
2006-02-15 15:58:00,87.232,87.232,87.209,87.209,192300000.0
2006-02-15 15:59:00,87.228,87.231,87.208,87.211,243900000.0
2006-02-15 16:00:00,87.209,87.232,87.163,87.178,418800001.0
2006-02-15 16:01:00,87.19,87.193,87.128,87.132,190899999.0
2006-02-15 16:02:00,87.115,87.139,87.113,87.114,98300000.0
2006-02-15 16:03:00,87.083,87.106,87.057,87.062,140699999.0
2006-02-15 16:04:00,87.034,87.049,87.016,87.036,150899999.0
2006-02-15 16:05:00,87.028,87.065,87.028,87.036,259900002.0
2006-02-15 16:06:00,86.991,87.049,86.99,87.049,143499999.0
2006-02-15 16:07:00,87.043,87.069,87.032,87.042,197599997.0
2006-02-15 16:08:00,87.034,87.05,87.022,87.05,175400000.0
2006-02-15 16:09:00,87.039,87.076,87.027,87.076,229700000.0
2006-02-15 16:10:00,87.071,87.088,87.058,87.062,79399999.0
2006-02-15 16:11:00,87.014,87.054,87.012,87.041,190099994.0
2006-02-15 16:12:00,87.039,87.043,87.02,87.042,160900000.0
2006-02-15 16:13:00,87.052,87.052,87.015,87.018,205399998.0
2006-02-15 16:14:00,86.998,87.054,86.998,87.049,138200000.0
2006-02-15 16:15:00,87.06,87.065,87.027,87.03,210299998.0
2006-02-15 16:16:00,87.041,87.057,87.024,87.039,141000000.0
2006-02-15 16:17:00,87.07,87.098,87.053,87.098,262799999.0
2006-02-15 16:18:00,87.089,87.098,87.059,87.073,115400001.0
2006-02-15 16:19:00,87.083,87.103,87.075,87.101,131899999.0
2006-02-15 16:20:00,87.105,87.128,87.093,87.108,267199999.0
2006-02-15 16:21:00,87.086,87.112,87.07,87.085,261200001.0
2006-02-15 16:22:00,87.088,87.128,87.088,87.115,185399999.0
2006-02-15 16:23:00,87.113,87.13,87.097,87.127,245599997.0
2006-02-15 16:24:00,87.137,87.145,87.123,87.123,93600000.0
2006-02-15 16:25:00,87.14,87.144,87.101,87.12,242600000.0
2006-02-15 16:26:00,87.098,87.118,87.071,87.095,186399998.0
2006-02-15 16:27:00,87.092,87.119,87.08,87.11,250899996.0
2006-02-15 16:28:00,87.1,87.11,87.076,87.099,220899997.0
2006-02-15 16:29:00,87.095,87.125,87.095,87.123,168300002.0
2006-02-15 16:30:00,87.122,87.133,87.096,87.119,273600001.0
2006-02-15 16:31:00,87.117,87.134,87.11,87.126,183600002.0
2006-02-15 16:32:00,87.132,87.132,87.102,87.106,178600001.0
2006-02-15 16:33:00,87.113,87.134,87.113,87.132,253499998.0
2006-02-15 16:34:00,87.108,87.131,87.108,87.116,279999997.0
2006-02-15 16:35:00,87.092,87.112,87.091,87.111,194799996.0
2006-02-15 16:36:00,87.117,87.12,87.095,87.095,206599997.0
2006-02-15 16:37:00,87.117,87.117,87.047,87.049,172200000.0
2006-02-15 16:38:00,87.063,87.077,87.037,87.048,176100002.0
2006-02-15 16:39:00,87.027,87.039,86.979,86.993,210899999.0
2006-02-15 16:40:00,86.977,87.011,86.97,86.997,264699995.0
2006-02-15 16:41:00,86.993,87.027,86.98,87.013,138000000.0
2006-02-15 16:42:00,87.0,87.02,86.968,86.983,218199997.0
2006-02-15 16:43:00,86.99,86.996,86.959,86.977,271599998.0
2006-02-15 16:44:00,86.988,87.014,86.979,86.993,111600003.0
2006-02-15 16:45:00,86.991,87.015,86.985,86.999,205299999.0
2006-02-15 16:46:00,86.984,86.984,86.952,86.968,119100000.0
2006-02-15 16:47:00,86.973,86.975,86.945,86.96,161300000.0
2006-02-15 16:48:00,86.972,86.988,86.954,86.954,217799999.0
2006-02-15 16:49:00,86.966,86.982,86.956,86.973,186599998.0
2006-02-15 16:50:00,86.978,86.988,86.95,86.958,237100001.0
2006-02-15 16:51:00,86.956,86.976,86.925,86.933,129600000.0
2006-02-15 16:52:00,86.917,86.938,86.914,86.931,329800003.0
2006-02-15 16:53:00,86.907,86.935,86.907,86.925,181900000.0
2006-02-15 16:54:00,86.898,86.932,86.898,86.919,114999998.0
2006-02-15 16:55:00,86.91,86.92,86.893,86.893,214799999.0
2006-02-15 16:56:00,86.91,86.91,86.884,86.896,65600000.0
2006-02-15 16:57:00,86.889,86.889,86.847,86.862,275700000.0
2006-02-15 16:58:00,86.866,86.866,86.834,86.835,322099996.0
2006-02-15 16:59:00,86.838,86.884,86.838,86.884,261400001.0
2006-02-15 17:00:00,86.909,86.937,86.909,86.927,138800001.0
2006-02-15 17:01:00,86.923,86.986,86.908,86.97,237100001.0
2006-02-15 17:02:00,86.945,86.988,86.945,86.965,124999999.0
2006-02-15 17:03:00,86.956,86.969,86.928,86.929,255399998.0
2006-02-15 17:04:00,86.952,86.964,86.929,86.929,140699998.0
2006-02-15 17:05:00,86.933,86.954,86.913,86.923,194300001.0
2006-02-15 17:06:00,86.937,86.957,86.925,86.942,284099998.0
2006-02-15 17:07:00,86.931,86.948,86.919,86.927,174700001.0
2006-02-15 17:08:00,86.942,86.95,86.914,86.914,233399996.0
2006-02-15 17:09:00,86.898,86.918,86.882,86.884,158299999.0
2006-02-15 17:10:00,86.931,86.945,86.92,86.922,250200001.0
2006-02-15 17:11:00,86.905,86.937,86.899,86.906,285299996.0
2006-02-15 17:12:00,86.875,86.91,86.875,86.91,160800000.0
2006-02-15 17:13:00,86.886,86.906,86.871,86.895,258600000.0
2006-02-15 17:14:00,86.868,86.868,86.824,86.842,214599998.0
2006-02-15 17:15:00,86.862,86.862,86.814,86.814,187600001.0
2006-02-15 17:16:00,86.814,86.841,86.809,86.841,178400003.0
2006-02-15 17:17:00,86.832,86.856,86.812,86.834,273200001.0
2006-02-15 17:18:00,86.836,86.838,86.806,86.814,249200001.0
2006-02-15 17:19:00,86.816,86.825,86.764,86.764,141600002.0
2006-02-15 17:20:00,86.797,86.819,86.774,86.799,158200000.0
2006-02-15 17:21:00,86.825,86.839,86.807,86.832,232199999.0
2006-02-15 17:22:00,86.836,86.869,86.836,86.869,157400002.0
2006-02-15 17:23:00,86.856,86.87,86.831,86.856,220200002.0
2006-02-15 17:24:00,86.852,86.913,86.848,86.89,222799997.0
2006-02-15 17:25:00,86.907,86.942,86.907,86.929,318599998.0
2006-02-15 17:26:00,86.932,86.965,86.921,86.935,203200002.0
2006-02-15 17:27:00,86.927,86.947,86.913,86.919,247299997.0
2006-02-15 17:28:00,86.918,86.954,86.902,86.921,180999999.0
2006-02-15 17:29:00,86.904,86.917,86.881,86.902,269699997.0
2006-02-15 17:30:00,86.92,86.929,86.896,86.903,212399998.0
2006-02-15 17:31:00,86.9,86.946,86.9,86.936,234699997.0
2006-02-15 17:32:00,86.894,86.919,86.876,86.9,58700000.0
2006-02-15 17:33:00,86.884,86.9,86.862,86.875,216199995.0
2006-02-15 17:34:00,86.893,86.92,86.888,86.905,259899997.0
2006-02-15 17:35:00,86.908,86.999,86.908,86.999,134599999.0
2006-02-15 17:36:00,86.993,87.018,86.987,86.996,110100002.0
2006-02-15 17:37:00,87.003,87.01,86.98,86.995,225899999.0
2006-02-15 17:38:00,86.99,86.99,86.955,86.968,196599997.0
2006-02-15 17:39:00,86.983,86.983,86.937,86.952,139000001.0
2006-02-15 17:40:00,86.99,87.005,86.981,86.983,191599998.0
2006-02-15 17:41:00,87.007,87.047,86.987,87.009,217900000.0
2006-02-15 17:42:00,87.008,87.048,86.993,87.03,175799996.0
2006-02-15 17:43:00,87.034,87.051,87.017,87.04,127799999.0
2006-02-15 17:44:00,87.037,87.109,87.021,87.091,222999999.0
2006-02-15 17:45:00,87.076,87.099,87.064,87.078,198599999.0
2006-02-15 17:46:00,87.079,87.1,87.074,87.074,208800005.0
2006-02-15 17:47:00,87.062,87.086,87.055,87.086,163399998.0
2006-02-15 17:48:00,87.078,87.085,87.054,87.054,151299998.0
2006-02-15 17:49:00,87.034,87.056,87.01,87.029,191899998.0
2006-02-15 17:50:00,87.038,87.05,87.017,87.036,302099998.0
2006-02-15 17:51:00,87.038,87.071,87.038,87.064,193299999.0
2006-02-15 17:52:00,87.053,87.08,87.042,87.08,241199999.0
2006-02-15 17:53:00,87.082,87.082,87.042,87.051,248400000.0
2006-02-15 17:54:00,87.068,87.068,87.031,87.033,149800003.0
2006-02-15 17:55:00,87.041,87.071,87.04,87.063,242799999.0
2006-02-15 17:56:00,87.06,87.082,87.041,87.065,99300001.0
2006-02-15 17:57:00,87.066,87.066,87.025,87.028,187700000.0
2006-02-15 17:58:00,87.026,87.062,87.026,87.062,305299999.0
2006-02-15 17:59:00,87.069,87.114,87.069,87.105,214399999.0
2006-02-15 18:00:00,87.052,87.119,87.052,87.098,311600001.0
2006-02-15 18:01:00,87.083,87.105,87.078,87.09,1210800003.0
2006-02-15 18:02:00,87.08,87.091,87.052,87.081,1833699986.0
2006-02-15 18:03:00,87.083,87.096,87.059,87.072,1956999994.0
2006-02-15 18:04:00,87.069,87.098,87.063,87.086,1570099996.0
2006-02-15 18:05:00,87.069,87.093,87.061,87.085,1808200000.0
2006-02-15 18:06:00,87.071,87.11,87.069,87.098,1641600003.0
2006-02-15 18:07:00,87.08,87.107,87.073,87.091,2051999991.0
2006-02-15 18:08:00,87.085,87.093,87.047,87.069,2074899998.0
2006-02-15 18:09:00,87.083,87.095,87.066,87.075,1912099997.0
2006-02-15 18:10:00,87.058,87.082,87.048,87.058,1932299990.0
2006-02-15 18:11:00,87.054,87.09,87.039,87.09,830299995.0
2006-02-15 18:12:00,87.097,87.12,87.084,87.091,1199400002.0
2006-02-15 18:13:00,87.094,87.122,87.076,87.084,1540199997.0
2006-02-15 18:14:00,87.105,87.122,87.087,87.099,1669099995.0
2006-02-15 18:15:00,87.099,87.111,87.078,87.092,1978499997.0
2006-02-15 18:16:00,87.097,87.101,87.065,87.073,1968999986.0
2006-02-15 18:17:00,87.097,87.131,87.085,87.092,668699991.0
2006-02-15 18:18:00,87.114,87.125,87.091,87.114,1167199994.0
2006-02-15 18:19:00,87.105,87.119,87.074,87.091,1806499997.0
2006-02-15 18:20:00,87.078,87.107,87.075,87.102,1421000000.0
2006-02-15 18:21:00,87.104,87.13,87.086,87.13,1614299997.0
2006-02-15 18:22:00,87.138,87.163,87.121,87.15,1653600004.0
2006-02-15 18:23:00,87.19,87.21,87.15,87.17,1530699996.0
2006-02-15 18:24:00,87.18,87.214,87.153,87.173,1530699996.0
2006-02-15 18:25:00,87.16,87.17,87.13,87.13,1743099990.0
2006-02-15 18:26:00,87.142,87.156,87.109,87.125,1743099990.0
2006-02-15 18:27:00,87.104,87.134,87.089,87.101,1456899994.0
2006-02-15 18:28:00,87.085,87.119,87.083,87.113,1184199994.0
2006-02-15 18:29:00,87.103,87.116,87.069,87.114,1319199989.0
2006-02-15 18:30:00,87.121,87.19,87.11,87.183,894199999.0
2006-02-15 18:31:00,87.178,87.203,87.161,87.183,1094600000.0
2006-02-15 18:32:00,87.194,87.235,87.18,87.203,1962700007.0
2006-02-15 18:33:00,87.225,87.231,87.194,87.209,1770399996.0
2006-02-15 18:34:00,87.201,87.216,87.18,87.211,1487600003.0
2006-02-15 18:35:00,87.199,87.22,87.176,87.189,1560599994.0
2006-02-15 18:36:00,87.193,87.253,87.192,87.236,1608399991.0
2006-02-15 18:37:00,87.238,87.253,87.2,87.21,1050899991.0
2006-02-15 18:38:00,87.211,87.211,87.165,87.167,773099992.0
2006-02-15 18:39:00,87.175,87.187,87.157,87.167,478999999.0
2006-02-15 18:40:00,87.171,87.206,87.163,87.185,836200003.0
2006-02-15 18:41:00,87.171,87.185,87.141,87.156,739000000.0
2006-02-15 18:42:00,87.157,87.202,87.144,87.186,734900001.0
2006-02-15 18:43:00,87.212,87.255,87.2,87.239,1618599996.0
2006-02-15 18:44:00,87.254,87.254,87.177,87.177,875899996.0
2006-02-15 18:45:00,87.202,87.225,87.187,87.188,1083599991.0
2006-02-15 18:46:00,87.217,87.227,87.201,87.208,851699997.0
2006-02-15 18:47:00,87.195,87.231,87.189,87.227,537800002.0
2006-02-15 18:48:00,87.23,87.242,87.213,87.223,641799997.0
2006-02-15 18:49:00,87.228,87.259,87.215,87.245,798599995.0
2006-02-15 18:50:00,87.249,87.254,87.213,87.23,970400001.0
2006-02-15 18:51:00,87.262,87.262,87.226,87.242,451899999.0
2006-02-15 18:52:00,87.255,87.266,87.233,87.236,836799996.0
2006-02-15 18:53:00,87.253,87.285,87.243,87.243,926200001.0
2006-02-15 18:54:00,87.259,87.29,87.256,87.29,1051499996.0
2006-02-15 18:55:00,87.264,87.293,87.254,87.282,1098099995.0
2006-02-15 18:56:00,87.283,87.3,87.266,87.278,568699995.0
2006-02-15 18:57:00,87.292,87.307,87.277,87.284,457799999.0
2006-02-15 18:58:00,87.283,87.297,87.26,87.264,1237599995.0
2006-02-15 18:59:00,87.258,87.275,87.232,87.263,929100005.0
2006-02-15 19:00:00,87.249,87.278,87.241,87.278,903699996.0
2006-02-15 19:01:00,87.263,87.282,87.245,87.266,618399993.0
2006-02-15 19:02:00,87.264,87.265,87.236,87.248,282900000.0
2006-02-15 19:03:00,87.251,87.26,87.222,87.237,857399993.0
2006-02-15 19:04:00,87.24,87.275,87.24,87.275,665900000.0
2006-02-15 19:05:00,87.26,87.278,87.235,87.242,378199998.0
2006-02-15 19:06:00,87.245,87.262,87.231,87.235,563899994.0
2006-02-15 19:07:00,87.24,87.261,87.209,87.22,953799999.0
2006-02-15 19:08:00,87.201,87.215,87.18,87.196,822299995.0
2006-02-15 19:09:00,87.161,87.189,87.15,87.175,788800000.0
2006-02-15 19:10:00,87.175,87.181,87.146,87.146,641099994.0
2006-02-15 19:11:00,87.152,87.177,87.152,87.17,116400000.0
2006-02-15 19:12:00,87.173,87.174,87.14,87.162,352200000.0
2006-02-15 19:13:00,87.141,87.161,87.131,87.153,465599998.0
2006-02-15 19:14:00,87.155,87.161,87.125,87.128,410899996.0
2006-02-15 19:15:00,87.131,87.193,87.131,87.193,852300000.0
2006-02-15 19:16:00,87.197,87.21,87.183,87.19,330900000.0
2006-02-15 19:17:00,87.205,87.217,87.192,87.204,665799996.0
2006-02-15 19:18:00,87.197,87.214,87.149,87.165,501599995.0
2006-02-15 19:19:00,87.154,87.2,87.154,87.182,667400001.0
2006-02-15 19:20:00,87.173,87.195,87.15,87.16,373100000.0
2006-02-15 19:21:00,87.145,87.161,87.132,87.146,254799997.0
2006-02-15 19:22:00,87.118,87.149,87.067,87.128,331900001.0
2006-02-15 19:23:00,87.136,87.137,87.101,87.107,1642899989.0
2006-02-15 19:24:00,87.113,87.121,87.081,87.083,564400004.0
2006-02-15 19:25:00,87.076,87.093,87.051,87.071,837100001.0
2006-02-15 19:26:00,87.073,87.085,87.053,87.067,1235400005.0
2006-02-15 19:27:00,87.076,87.103,87.073,87.084,1298399996.0
2006-02-15 19:28:00,87.064,87.091,87.059,87.091,498200002.0
2006-02-15 19:29:00,87.097,87.108,87.075,87.091,642699998.0
2006-02-15 19:30:00,87.101,87.104,87.063,87.074,791099998.0
2006-02-15 19:31:00,87.083,87.097,87.066,87.072,501799998.0
2006-02-15 19:32:00,87.076,87.09,87.06,87.083,805700003.0
2006-02-15 19:33:00,87.078,87.081,86.993,87.031,656700000.0
2006-02-15 19:34:00,87.026,87.067,87.021,87.067,794099995.0
2006-02-15 19:35:00,87.059,87.073,87.017,87.047,683999998.0
2006-02-15 19:36:00,87.033,87.066,87.015,87.029,502400002.0
2006-02-15 19:37:00,87.029,87.041,87.018,87.024,236399999.0
2006-02-15 19:38:00,87.002,87.02,86.98,86.995,881499990.0
2006-02-15 19:39:00,86.983,86.999,86.956,86.963,1015499993.0
2006-02-15 19:40:00,86.958,86.978,86.945,86.949,712299998.0
2006-02-15 19:41:00,86.953,86.978,86.942,86.964,885200004.0
2006-02-15 19:42:00,86.95,86.951,86.912,86.912,550899997.0
2006-02-15 19:43:00,86.94,86.962,86.927,86.94,300299999.0
2006-02-15 19:44:00,86.942,86.955,86.921,86.939,484399999.0
2006-02-15 19:45:00,86.929,86.966,86.929,86.96,499599996.0
2006-02-15 19:46:00,86.952,86.98,86.934,86.96,326999999.0
2006-02-15 19:47:00,86.957,86.992,86.955,86.967,238699996.0
2006-02-15 19:48:00,86.948,86.97,86.933,86.95,846200000.0
2006-02-15 19:49:00,86.933,86.958,86.916,86.958,473700002.0
2006-02-15 19:50:00,86.947,86.975,86.947,86.965,600100003.0
2006-02-15 19:51:00,86.943,86.971,86.938,86.96,386599996.0
2006-02-15 19:52:00,86.949,86.98,86.935,86.98,487899998.0
2006-02-15 19:53:00,86.991,87.01,86.972,86.992,769699998.0
2006-02-15 19:54:00,87.012,87.012,86.98,86.98,861400004.0
2006-02-15 19:55:00,86.985,87.007,86.976,86.995,253599998.0
2006-02-15 19:56:00,86.972,87.005,86.972,86.998,290499999.0
2006-02-15 19:57:00,86.999,86.999,86.961,86.976,449900002.0
2006-02-15 19:58:00,86.975,86.997,86.965,86.992,808100001.0
2006-02-15 19:59:00,86.99,87.011,86.968,86.983,762799997.0
2006-02-15 20:00:00,87.0,87.024,86.992,87.008,273499998.0
2006-02-15 20:01:00,87.0,87.014,86.983,86.997,575000002.0
2006-02-15 20:02:00,87.018,87.023,86.988,86.988,540899998.0
2006-02-15 20:03:00,87.0,87.028,86.989,86.996,389199998.0
2006-02-15 20:04:00,87.005,87.005,86.937,86.967,331699998.0
2006-02-15 20:05:00,86.974,87.001,86.947,86.974,635999996.0
2006-02-15 20:06:00,86.983,87.005,86.968,86.973,840699995.0
2006-02-15 20:07:00,86.969,86.995,86.959,86.995,715299993.0
2006-02-15 20:08:00,87.0,87.0,86.972,86.983,443799998.0
2006-02-15 20:09:00,86.987,87.015,86.986,87.009,511400001.0
2006-02-15 20:10:00,87.011,87.018,86.991,87.005,758199997.0
2006-02-15 20:11:00,86.998,86.998,86.969,86.973,555400001.0
2006-02-15 20:12:00,86.997,87.023,86.986,87.001,1596400007.0
2006-02-15 20:13:00,87.008,87.015,86.978,86.987,573499997.0
2006-02-15 20:14:00,87.009,87.009,86.968,86.985,544300001.0
2006-02-15 20:15:00,86.974,86.992,86.961,86.975,649999999.0
2006-02-15 20:16:00,86.995,87.009,86.974,87.002,622699996.0
2006-02-15 20:17:00,86.988,87.006,86.978,86.99,363100000.0
2006-02-15 20:18:00,86.992,87.01,86.981,86.996,171100001.0
2006-02-15 20:19:00,86.996,86.998,86.973,86.973,289099998.0
2006-02-15 20:20:00,86.965,86.986,86.951,86.973,733699995.0
2006-02-15 20:21:00,86.96,86.998,86.96,86.988,454899999.0
2006-02-15 20:22:00,86.981,87.002,86.956,86.975,642899996.0
2006-02-15 20:23:00,86.952,86.971,86.932,86.95,653399995.0
2006-02-15 20:24:00,86.93,86.95,86.926,86.943,321500000.0
2006-02-15 20:25:00,86.935,86.964,86.934,86.961,579799997.0
2006-02-15 20:26:00,86.972,86.98,86.948,86.948,548199997.0
2006-02-15 20:27:00,86.968,86.994,86.968,86.985,313699999.0
2006-02-15 20:28:00,86.969,86.999,86.959,86.974,1234199998.0
2006-02-15 20:29:00,86.977,86.994,86.95,86.967,1456199991.0
2006-02-15 20:30:00,86.964,86.994,86.958,86.974,1275499996.0
2006-02-15 20:31:00,86.961,86.976,86.934,86.959,1056399999.0
2006-02-15 20:32:00,86.963,86.995,86.947,86.973,1072499999.0
2006-02-15 20:33:00,86.986,87.018,86.978,87.016,589499996.0
2006-02-15 20:34:00,87.023,87.03,86.994,86.994,313100003.0
2006-02-15 20:35:00,87.001,87.015,86.979,86.999,470300001.0
2006-02-15 20:36:00,86.984,87.001,86.973,87.0,679400002.0
2006-02-15 20:37:00,86.97,87.004,86.963,87.004,676799999.0
2006-02-15 20:38:00,86.993,87.006,86.967,86.988,982400001.0
2006-02-15 20:39:00,86.977,87.003,86.976,86.992,479800004.0
2006-02-15 20:40:00,86.981,87.008,86.974,86.992,1297299991.0
2006-02-15 20:41:00,86.985,87.005,86.977,86.986,1083399999.0
2006-02-15 20:42:00,86.994,87.022,86.993,87.019,1067199994.0
2006-02-15 20:43:00,87.012,87.012,86.987,86.992,952699997.0
2006-02-15 20:44:00,87.003,87.028,87.002,87.006,862399998.0
2006-02-15 20:45:00,87.015,87.029,86.991,87.023,607299997.0
2006-02-15 20:46:00,87.013,87.031,86.985,87.001,744900005.0
2006-02-15 20:47:00,87.009,87.033,87.008,87.032,827799998.0
2006-02-15 20:48:00,87.017,87.046,87.01,87.02,642700004.0
2006-02-15 20:49:00,87.017,87.034,87.005,87.009,560600003.0
2006-02-15 20:50:00,87.034,87.051,86.998,87.028,1198799987.0
2006-02-15 20:51:00,87.024,87.06,87.023,87.06,395100001.0
2006-02-15 20:52:00,87.062,87.065,87.037,87.042,306800001.0
2006-02-15 20:53:00,87.054,87.057,87.018,87.019,1090600004.0
2006-02-15 20:54:00,87.027,87.047,87.009,87.02,520999999.0
2006-02-15 20:55:00,87.015,87.031,86.998,87.014,1280999995.0
2006-02-15 20:56:00,87.01,87.012,86.981,86.982,721299996.0
2006-02-15 20:57:00,86.997,87.028,86.986,87.005,726100001.0
2006-02-15 20:58:00,87.019,87.078,87.019,87.069,1173000000.0
2006-02-15 20:59:00,87.067,87.083,87.045,87.075,920399997.0
2006-02-15 21:00:00,87.073,87.075,87.039,87.039,1097099997.0
2006-02-15 21:01:00,87.035,87.062,87.021,87.037,1061499995.0
2006-02-15 21:02:00,87.032,87.032,87.001,87.012,473800001.0
2006-02-15 21:03:00,87.02,87.04,87.015,87.028,420300004.0
2006-02-15 21:04:00,87.025,87.03,86.992,86.992,284800000.0
2006-02-15 21:05:00,87.012,87.033,86.984,87.009,683499999.0
2006-02-15 21:06:00,87.025,87.03,87.006,87.01,573299999.0
2006-02-15 21:07:00,87.02,87.029,86.991,86.993,745899998.0
2006-02-15 21:08:00,87.015,87.027,86.994,86.998,780899995.0
2006-02-15 21:09:00,87.015,87.026,86.996,86.996,307899998.0
2006-02-15 21:10:00,86.988,87.014,86.973,87.013,645899993.0
2006-02-15 21:11:00,87.016,87.028,87.0,87.0,573799997.0
2006-02-15 21:12:00,87.027,87.034,87.011,87.012,280500000.0
2006-02-15 21:13:00,87.026,87.04,87.013,87.015,309999999.0
2006-02-15 21:14:00,87.028,87.036,87.008,87.01,746399988.0
2006-02-15 21:15:00,87.02,87.03,87.002,87.005,1005899996.0
2006-02-15 21:16:00,87.001,87.03,87.001,87.025,878999992.0
2006-02-15 21:17:00,87.01,87.03,86.997,87.02,1077500004.0
2006-02-15 21:18:00,87.016,87.036,87.007,87.032,616900002.0
2006-02-15 21:19:00,87.004,87.025,86.986,87.014,723399996.0
2006-02-15 21:20:00,87.002,87.017,86.99,87.017,1210499993.0
2006-02-15 21:21:00,87.001,87.017,86.99,87.014,1044199993.0
2006-02-15 21:22:00,87.004,87.031,87.001,87.016,1122400002.0
2006-02-15 21:23:00,87.016,87.026,87.001,87.009,711900005.0
2006-02-15 21:24:00,87.021,87.025,86.982,86.983,813999997.0
2006-02-15 21:25:00,86.983,87.023,86.983,86.99,671999996.0
2006-02-15 21:26:00,86.986,87.015,86.984,87.007,406999995.0
2006-02-15 21:27:00,87.005,87.006,86.982,86.982,464099994.0
2006-02-15 21:28:00,86.975,87.003,86.975,86.98,287999998.0
2006-02-15 21:29:00,87.005,87.021,86.992,87.001,562299996.0
2006-02-15 21:30:00,87.007,87.023,86.988,86.992,303400000.0
2006-02-15 21:31:00,87.009,87.031,86.99,87.014,272100002.0
2006-02-15 21:32:00,87.002,87.017,86.982,86.982,380600000.0
2006-02-15 21:33:00,86.985,87.009,86.974,87.009,467500000.0
2006-02-15 21:34:00,87.01,87.015,86.991,86.998,163199999.0
2006-02-15 21:35:00,87.0,87.02,86.998,87.015,378799997.0
2006-02-15 21:36:00,87.0,87.023,86.989,87.016,526100002.0
2006-02-15 21:37:00,87.01,87.014,86.989,87.006,625999998.0
2006-02-15 21:38:00,86.976,86.996,86.947,86.957,105599998.0
2006-02-15 21:39:00,86.952,86.969,86.943,86.965,312500000.0
2006-02-15 21:40:00,86.961,86.991,86.945,86.962,617599998.0
2006-02-15 21:41:00,86.991,86.992,86.953,86.953,320199998.0
2006-02-15 21:42:00,86.964,86.967,86.946,86.953,357000000.0
2006-02-15 21:43:00,86.953,86.972,86.946,86.965,326400001.0
2006-02-15 21:44:00,86.942,86.975,86.942,86.975,679900007.0
2006-02-15 21:45:00,86.978,86.988,86.951,86.967,427099996.0
2006-02-15 21:46:00,86.985,86.99,86.97,86.97,231300002.0
2006-02-15 21:47:00,86.984,86.985,86.961,86.968,526899993.0
2006-02-15 21:48:00,86.983,86.988,86.951,86.962,766399998.0
2006-02-15 21:49:00,86.962,87.0,86.962,86.999,345399999.0
2006-02-15 21:50:00,86.978,86.999,86.967,86.978,196900002.0
2006-02-15 21:51:00,86.954,86.973,86.952,86.967,247799998.0
2006-02-15 21:52:00,86.965,86.97,86.946,86.95,184599998.0
2006-02-15 21:53:00,86.95,86.97,86.949,86.97,662899996.0
2006-02-15 21:54:00,86.963,86.978,86.946,86.958,304900000.0
2006-02-15 21:55:00,86.95,86.972,86.945,86.962,285300002.0
2006-02-15 21:56:00,86.943,86.97,86.94,86.96,361499997.0
2006-02-15 21:57:00,86.962,86.962,86.925,86.925,91900001.0
2006-02-15 21:58:00,86.942,86.95,86.924,86.93,143399999.0
2006-02-15 21:59:00,86.925,86.945,86.916,86.928,418700001.0
2006-02-15 22:00:00,86.927,86.944,86.915,86.922,633600003.0
2006-02-15 22:01:00,86.915,86.947,86.91,86.947,801199991.0
2006-02-15 22:02:00,86.946,86.951,86.922,86.948,728799998.0
2006-02-15 22:03:00,86.926,86.943,86.913,86.931,407799999.0
2006-02-15 22:04:00,86.917,86.946,86.914,86.946,645700000.0
2006-02-15 22:05:00,86.945,86.961,86.931,86.934,204699996.0
2006-02-15 22:06:00,86.945,86.958,86.924,86.945,259100002.0
2006-02-15 22:07:00,86.954,86.959,86.929,86.942,388100004.0
2006-02-15 22:08:00,86.95,86.95,86.925,86.925,129799999.0
2006-02-15 22:09:00,86.912,86.932,86.9,86.92,252699998.0
2006-02-15 22:10:00,86.92,86.931,86.906,86.93,273500003.0
2006-02-15 22:11:00,86.916,86.942,86.916,86.935,389200000.0
2006-02-15 22:12:00,86.918,86.935,86.909,86.935,427799998.0
2006-02-15 22:13:00,86.934,86.94,86.891,86.925,328800000.0
2006-02-15 22:14:00,86.923,86.938,86.909,86.911,253200002.0
2006-02-15 22:15:00,86.931,86.945,86.911,86.93,152300000.0
2006-02-15 22:16:00,86.933,86.951,86.913,86.943,491299998.0
2006-02-15 22:17:00,86.924,86.946,86.924,86.942,241199997.0
2006-02-15 22:18:00,86.923,86.942,86.907,86.924,392600001.0
2006-02-15 22:19:00,86.902,86.923,86.895,86.923,253699999.0
2006-02-15 22:20:00,86.93,86.954,86.919,86.935,225400000.0
2006-02-15 22:21:00,86.947,86.964,86.94,86.962,237400003.0
2006-02-15 22:22:00,86.956,86.975,86.95,86.965,283400002.0
2006-02-15 22:23:00,86.942,86.962,86.931,86.935,423400000.0
2006-02-15 22:24:00,86.942,86.957,86.929,86.936,347500002.0
2006-02-15 22:25:00,86.937,86.955,86.933,86.949,227299997.0
2006-02-15 22:26:00,86.947,86.957,86.93,86.938,213400002.0
2006-02-15 22:27:00,86.952,86.955,86.913,86.93,627100002.0
2006-02-15 22:28:00,86.929,86.95,86.922,86.95,364999997.0
2006-02-15 22:29:00,86.928,86.95,86.916,86.947,183700000.0
2006-02-15 22:30:00,86.947,86.95,86.924,86.933,161999999.0
2006-02-15 22:31:00,86.928,86.944,86.897,86.932,546200000.0
2006-02-15 22:32:00,86.931,86.931,86.899,86.902,324199999.0
2006-02-15 22:33:00,86.928,86.945,86.896,86.912,695800002.0
2006-02-15 22:34:00,86.927,86.94,86.911,86.935,507000001.0
2006-02-15 22:35:00,86.936,86.952,86.917,86.935,162500001.0
2006-02-15 22:36:00,86.948,86.948,86.923,86.927,466799999.0
2006-02-15 22:37:00,86.932,86.946,86.912,86.941,283699999.0
2006-02-15 22:38:00,86.95,86.95,86.916,86.936,106600001.0
2006-02-15 22:39:00,86.926,86.942,86.91,86.93,372499996.0
2006-02-15 22:40:00,86.927,86.932,86.902,86.913,240299999.0
2006-02-15 22:41:00,86.902,86.938,86.902,86.934,380300000.0
2006-02-15 22:42:00,86.935,86.939,86.903,86.904,275199998.0
2006-02-15 22:43:00,86.908,86.933,86.898,86.932,308800000.0
2006-02-15 22:44:00,86.92,86.941,86.897,86.908,486799995.0
2006-02-15 22:45:00,86.942,86.953,86.911,86.933,483499999.0
2006-02-15 22:46:00,86.929,86.967,86.917,86.949,194699998.0
2006-02-15 22:47:00,86.966,86.967,86.936,86.936,241700002.0
2006-02-15 22:48:00,86.957,86.98,86.942,86.965,341200001.0
2006-02-15 22:49:00,86.938,86.977,86.937,86.968,134900000.0
2006-02-15 22:50:00,86.968,86.975,86.936,86.958,184899998.0
2006-02-15 22:51:00,86.969,86.988,86.935,86.952,382899998.0
2006-02-15 22:52:00,86.954,86.986,86.953,86.977,246000001.0
2006-02-15 22:53:00,86.985,86.991,86.949,86.961,461299996.0
2006-02-15 22:54:00,86.99,87.015,86.979,86.991,358800003.0
2006-02-15 22:55:00,87.013,87.013,86.961,86.967,306099996.0
2006-02-15 22:56:00,86.971,86.99,86.953,86.969,271999998.0
2006-02-15 22:57:00,86.98,87.004,86.955,86.982,389799994.0
2006-02-15 22:58:00,86.944,86.968,86.901,86.968,137000000.0
2006-02-15 22:59:00,86.925,86.98,86.887,86.91,814800006.0
2006-02-15 23:00:00,86.968,86.971,86.933,86.944,290900003.0
2006-02-15 23:01:00,86.963,86.963,86.881,86.94,155699999.0
2006-02-15 23:02:00,86.962,86.962,86.931,86.939,195599999.0
2006-02-15 23:03:00,86.935,86.953,86.91,86.929,234700001.0
2006-02-15 23:04:00,86.917,86.942,86.912,86.942,194599997.0
2006-02-15 23:05:00,86.913,86.936,86.89,86.904,159500000.0
2006-02-15 23:06:00,86.898,86.925,86.873,86.909,372299998.0
2006-02-15 23:07:00,86.932,86.934,86.905,86.913,200800002.0
2006-02-15 23:08:00,86.902,86.935,86.902,86.935,86200000.0
2006-02-15 23:09:00,86.918,86.936,86.887,86.91,220000003.0
2006-02-15 23:10:00,86.923,86.932,86.9,86.9,255199998.0
2006-02-15 23:11:00,86.913,86.924,86.899,86.924,89000000.0
2006-02-15 23:12:00,86.925,86.936,86.908,86.922,102599999.0
2006-02-15 23:13:00,86.936,86.949,86.924,86.928,134899998.0
2006-02-15 23:14:00,86.945,86.95,86.93,86.93,257399999.0
2006-02-15 23:15:00,86.945,86.95,86.922,86.922,221100001.0
2006-02-15 23:16:00,86.931,86.953,86.93,86.953,267199997.0
2006-02-15 23:17:00,86.954,86.954,86.907,86.914,215500003.0
2006-02-15 23:18:00,86.91,86.932,86.91,86.932,282799999.0
2006-02-15 23:19:00,86.922,86.932,86.898,86.918,190499998.0
2006-02-15 23:20:00,86.915,86.944,86.906,86.925,270799996.0
2006-02-15 23:21:00,86.909,86.931,86.9,86.902,88300000.0
2006-02-15 23:22:00,86.907,86.921,86.888,86.921,201099999.0
2006-02-15 23:23:00,86.935,86.945,86.904,86.904,216799997.0
2006-02-15 23:24:00,86.922,86.957,86.913,86.957,120800000.0
2006-02-15 23:25:00,86.96,86.971,86.925,86.931,184999999.0
2006-02-15 23:26:00,86.936,86.957,86.92,86.921,94400000.0
2006-02-15 23:27:00,86.94,86.968,86.939,86.968,160400000.0
2006-02-15 23:28:00,86.968,86.97,86.948,86.948,78600000.0
2006-02-15 23:29:00,86.951,86.976,86.946,86.973,141099998.0
2006-02-15 23:30:00,86.954,86.972,86.944,86.966,206699996.0
2006-02-15 23:31:00,86.966,86.991,86.949,86.965,210400002.0
2006-02-15 23:32:00,86.95,86.996,86.95,86.996,161599998.0
2006-02-15 23:33:00,86.983,87.005,86.966,87.005,167400003.0
2006-02-15 23:34:00,86.995,87.033,86.994,87.002,333999997.0
2006-02-15 23:35:00,87.035,87.05,87.022,87.027,188799997.0
2006-02-15 23:36:00,87.033,87.051,87.017,87.037,226500001.0
2006-02-15 23:37:00,87.035,87.049,87.011,87.041,180400001.0
2006-02-15 23:38:00,87.033,87.052,87.017,87.019,139400000.0
2006-02-15 23:39:00,87.043,87.048,86.97,87.027,156500002.0
2006-02-15 23:40:00,87.025,87.05,87.025,87.05,218699999.0
2006-02-15 23:41:00,87.047,87.047,87.013,87.015,316299995.0
2006-02-15 23:42:00,87.025,87.048,87.019,87.036,268899998.0
2006-02-15 23:43:00,87.003,87.04,87.003,87.04,215799999.0
2006-02-15 23:44:00,87.042,87.043,87.015,87.015,147499998.0
2006-02-15 23:45:00,87.025,87.04,87.01,87.013,255800000.0
2006-02-15 23:46:00,87.034,87.044,87.018,87.027,189199999.0
2006-02-15 23:47:00,87.039,87.062,87.039,87.062,94899998.0
2006-02-15 23:48:00,87.06,87.082,87.054,87.073,142300000.0
2006-02-15 23:49:00,87.053,87.071,87.043,87.067,245600000.0
2006-02-15 23:50:00,87.056,87.072,87.035,87.052,138600001.0
2006-02-15 23:51:00,87.034,87.078,87.034,87.07,196099996.0
2006-02-15 23:52:00,87.066,87.066,87.03,87.039,189700001.0
2006-02-15 23:53:00,87.034,87.053,87.006,87.041,146500000.0
2006-02-15 23:54:00,87.037,87.043,87.022,87.027,89799999.0
2006-02-15 23:55:00,87.039,87.051,87.03,87.051,149900000.0
2006-02-15 23:56:00,87.056,87.058,87.035,87.04,125600000.0
2006-02-15 23:57:00,87.029,87.051,87.029,87.051,122099998.0
2006-02-15 23:58:00,87.045,87.07,87.039,87.053,197500000.0
2006-02-15 23:59:00,87.046,87.069,87.04,87.059,234800002.0
2006-02-16 00:00:00,87.041,87.058,87.02,87.041,227700003.0
2006-02-16 00:01:00,87.055,87.066,87.023,87.035,191799998.0
2006-02-16 00:02:00,87.028,87.069,87.015,87.037,229800001.0
2006-02-16 00:03:00,87.045,87.063,87.026,87.036,209799995.0
2006-02-16 00:04:00,87.061,87.061,87.001,87.018,157000005.0
2006-02-16 00:05:00,87.036,87.052,87.017,87.019,254400002.0
2006-02-16 00:06:00,87.012,87.057,87.012,87.024,178600002.0
2006-02-16 00:07:00,87.01,87.035,86.996,87.008,156100000.0
2006-02-16 00:08:00,86.99,87.051,86.99,87.036,178700002.0
2006-02-16 00:09:00,87.021,87.024,86.986,87.006,268400000.0
2006-02-16 00:10:00,87.011,87.057,87.01,87.04,221999997.0
2006-02-16 00:11:00,87.035,87.035,86.999,87.001,207199998.0
2006-02-16 00:12:00,87.018,87.041,87.005,87.022,200200002.0
2006-02-16 00:13:00,87.034,87.073,87.026,87.073,236999999.0
2006-02-16 00:14:00,87.07,87.07,87.019,87.031,156800002.0
2006-02-16 00:15:00,87.044,87.044,87.012,87.025,182499996.0
2006-02-16 00:16:00,87.035,87.063,87.015,87.063,280699993.0
2006-02-16 00:17:00,87.046,87.064,87.02,87.055,236399997.0
2006-02-16 00:18:00,87.065,87.066,87.008,87.017,283200000.0
2006-02-16 00:19:00,87.03,87.047,87.016,87.035,246799999.0
2006-02-16 00:20:00,87.01,87.027,86.998,87.008,249299998.0
2006-02-16 00:21:00,87.037,87.037,87.007,87.035,176699999.0
2006-02-16 00:22:00,87.023,87.051,86.998,87.025,234900005.0
2006-02-16 00:23:00,87.038,87.054,87.006,87.034,323300000.0
2006-02-16 00:24:00,87.026,87.061,87.017,87.036,145599999.0
2006-02-16 00:25:00,87.018,87.066,87.015,87.016,189500000.0
2006-02-16 00:26:00,87.012,87.08,87.012,87.062,185499999.0
2006-02-16 00:27:00,87.047,87.078,87.038,87.056,218399998.0
2006-02-16 00:28:00,87.033,87.06,87.014,87.019,263199997.0
2006-02-16 00:29:00,87.005,87.027,86.984,87.013,218799999.0
2006-02-16 00:30:00,86.998,87.025,86.993,87.0,204100002.0
2006-02-16 00:31:00,87.03,87.046,86.998,87.023,129299999.0
2006-02-16 00:32:00,87.056,87.061,87.008,87.008,135400000.0
2006-02-16 00:33:00,87.022,87.026,86.994,86.994,166200000.0
2006-02-16 00:34:00,87.046,87.047,87.003,87.003,154599999.0
2006-02-16 00:35:00,87.031,87.06,87.022,87.028,179800002.0
2006-02-16 00:36:00,87.054,87.076,87.024,87.053,244999998.0
2006-02-16 00:37:00,87.035,87.077,87.02,87.03,199600001.0
2006-02-16 00:38:00,87.065,87.081,87.031,87.031,201400000.0
2006-02-16 00:39:00,87.051,87.069,87.039,87.063,139000000.0
2006-02-16 00:40:00,87.047,87.066,87.021,87.039,204499997.0
2006-02-16 00:41:00,87.046,87.097,87.035,87.076,213099998.0
2006-02-16 00:42:00,87.036,87.097,87.036,87.091,281700001.0
2006-02-16 00:43:00,87.074,87.096,87.048,87.049,244999998.0
2006-02-16 00:44:00,87.106,87.12,87.054,87.067,175499999.0
2006-02-16 00:45:00,87.059,87.094,87.057,87.06,190800000.0
2006-02-16 00:46:00,87.057,87.075,87.045,87.055,99500000.0
2006-02-16 00:47:00,87.045,87.071,87.036,87.055,216700000.0
2006-02-16 00:48:00,87.053,87.071,87.031,87.033,150500000.0
2006-02-16 00:49:00,87.044,87.062,87.03,87.054,143799998.0
2006-02-16 00:50:00,87.058,87.08,87.036,87.043,160700000.0
2006-02-16 00:51:00,87.049,87.063,87.027,87.043,222000004.0
2006-02-16 00:52:00,87.041,87.077,87.041,87.066,169800000.0
2006-02-16 00:53:00,87.076,87.081,87.044,87.048,123300000.0
2006-02-16 00:54:00,87.065,87.07,87.04,87.053,195300003.0
2006-02-16 00:55:00,87.051,87.075,87.038,87.05,227900002.0
2006-02-16 00:56:00,87.049,87.065,87.034,87.048,167899998.0
2006-02-16 00:57:00,87.05,87.08,87.041,87.045,155199998.0
2006-02-16 00:58:00,87.052,87.084,87.044,87.046,187100000.0
2006-02-16 00:59:00,87.036,87.069,87.028,87.061,237000000.0
2006-02-16 01:00:00,87.055,87.073,87.027,87.029,229099997.0
2006-02-16 01:01:00,87.032,87.054,87.022,87.047,153199999.0
2006-02-16 01:02:00,87.025,87.05,87.022,87.045,192999998.0
2006-02-16 01:03:00,87.048,87.057,87.027,87.033,285300002.0
2006-02-16 01:04:00,87.063,87.074,87.044,87.05,182200001.0
2006-02-16 01:05:00,87.065,87.07,87.046,87.057,107299999.0
2006-02-16 01:06:00,87.052,87.068,87.032,87.062,184499999.0
2006-02-16 01:07:00,87.06,87.06,87.035,87.048,121000000.0
2006-02-16 01:08:00,87.042,87.068,87.037,87.062,191199998.0
2006-02-16 01:09:00,87.065,87.07,87.046,87.058,260799999.0
2006-02-16 01:10:00,87.067,87.07,87.05,87.057,134099998.0
2006-02-16 01:11:00,87.05,87.065,87.04,87.055,317100000.0
2006-02-16 01:12:00,87.061,87.068,87.045,87.065,102499998.0
2006-02-16 01:13:00,87.052,87.07,87.049,87.065,231499999.0
2006-02-16 01:14:00,87.042,87.064,87.041,87.056,199300000.0
2006-02-16 01:15:00,87.029,87.056,87.029,87.05,110399999.0
2006-02-16 01:16:00,87.035,87.053,87.026,87.042,134600000.0
2006-02-16 01:17:00,87.05,87.05,87.023,87.026,203899996.0
2006-02-16 01:18:00,87.027,87.063,87.026,87.05,172100001.0
2006-02-16 01:19:00,87.055,87.063,87.029,87.055,181700001.0
2006-02-16 01:20:00,87.032,87.053,87.03,87.053,141500002.0
2006-02-16 01:21:00,87.054,87.063,87.033,87.055,222299998.0
2006-02-16 01:22:00,87.058,87.064,87.037,87.045,196199999.0
2006-02-16 01:23:00,87.065,87.072,87.042,87.046,134400000.0
2006-02-16 01:24:00,87.05,87.07,87.041,87.06,120200000.0
2006-02-16 01:25:00,87.052,87.078,87.052,87.072,197399998.0
2006-02-16 01:26:00,87.066,87.085,87.062,87.081,247299997.0
2006-02-16 01:27:00,87.073,87.08,87.062,87.077,229699999.0
2006-02-16 01:28:00,87.066,87.093,87.066,87.083,173699999.0
2006-02-16 01:29:00,87.084,87.084,87.063,87.065,229800000.0
2006-02-16 01:30:00,87.062,87.087,87.055,87.08,170099999.0
2006-02-16 01:31:00,87.087,87.107,87.074,87.079,363699998.0
2006-02-16 01:32:00,87.092,87.094,87.067,87.071,151500001.0
2006-02-16 01:33:00,87.08,87.098,87.067,87.098,201099998.0
2006-02-16 01:34:00,87.054,87.102,87.054,87.094,173500000.0
2006-02-16 01:35:00,87.084,87.097,87.076,87.093,122900000.0
2006-02-16 01:36:00,87.082,87.097,87.066,87.082,183499998.0
2006-02-16 01:37:00,87.087,87.098,87.071,87.086,130200002.0
2006-02-16 01:38:00,87.093,87.119,87.073,87.101,174399999.0
2006-02-16 01:39:00,87.12,87.124,87.091,87.107,277399993.0
2006-02-16 01:40:00,87.108,87.116,87.087,87.09,221500000.0
2006-02-16 01:41:00,87.1,87.12,87.092,87.107,120299999.0
2006-02-16 01:42:00,87.103,87.115,87.089,87.106,183000001.0
2006-02-16 01:43:00,87.09,87.118,87.09,87.118,88700000.0
2006-02-16 01:44:00,87.111,87.124,87.084,87.098,279000000.0
2006-02-16 01:45:00,87.115,87.144,87.115,87.132,115400000.0
2006-02-16 01:46:00,87.129,87.163,87.129,87.145,173100001.0
2006-02-16 01:47:00,87.159,87.176,87.155,87.165,183699997.0
2006-02-16 01:48:00,87.125,87.153,87.121,87.139,206699998.0
2006-02-16 01:49:00,87.118,87.133,87.112,87.133,229699995.0
2006-02-16 01:50:00,87.125,87.15,87.122,87.15,249499998.0
2006-02-16 01:51:00,87.155,87.161,87.138,87.142,167299999.0
2006-02-16 01:52:00,87.152,87.153,87.126,87.134,193899997.0
2006-02-16 01:53:00,87.15,87.179,87.15,87.175,170100002.0
2006-02-16 01:54:00,87.151,87.17,87.136,87.157,151199997.0
2006-02-16 01:55:00,87.167,87.177,87.154,87.165,130299999.0
2006-02-16 01:56:00,87.177,87.197,87.161,87.168,72700000.0
2006-02-16 01:57:00,87.188,87.188,87.154,87.164,278000000.0
2006-02-16 01:58:00,87.162,87.18,87.154,87.174,92800000.0
2006-02-16 01:59:00,87.172,87.172,87.143,87.152,315000003.0
2006-02-16 02:00:00,87.177,87.177,87.148,87.153,155500000.0
2006-02-16 02:01:00,87.152,87.162,87.123,87.158,237600001.0
2006-02-16 02:02:00,87.164,87.166,87.131,87.131,206800002.0
2006-02-16 02:03:00,87.153,87.16,87.132,87.148,240599998.0
2006-02-16 02:04:00,87.15,87.16,87.121,87.14,256899999.0
2006-02-16 02:05:00,87.15,87.156,87.128,87.137,184400001.0
2006-02-16 02:06:00,87.137,87.154,87.133,87.146,71200000.0
2006-02-16 02:07:00,87.148,87.148,87.119,87.126,187999999.0
2006-02-16 02:08:00,87.15,87.171,87.14,87.149,194700000.0
2006-02-16 02:09:00,87.156,87.168,87.145,87.163,136999999.0
2006-02-16 02:10:00,87.143,87.168,87.143,87.168,201900001.0
2006-02-16 02:11:00,87.165,87.174,87.137,87.137,323400001.0
2006-02-16 02:12:00,87.144,87.157,87.125,87.129,173600001.0
2006-02-16 02:13:00,87.13,87.165,87.13,87.162,189599999.0
2006-02-16 02:14:00,87.151,87.163,87.141,87.163,129599998.0
2006-02-16 02:15:00,87.154,87.167,87.112,87.138,310499997.0
2006-02-16 02:16:00,87.137,87.158,87.121,87.143,142000001.0
2006-02-16 02:17:00,87.14,87.155,87.12,87.15,124500000.0
2006-02-16 02:18:00,87.155,87.165,87.139,87.15,176099998.0
2006-02-16 02:19:00,87.144,87.169,87.141,87.16,217099996.0
2006-02-16 02:20:00,87.159,87.169,87.144,87.15,191400001.0
2006-02-16 02:21:00,87.156,87.17,87.14,87.165,198999998.0
2006-02-16 02:22:00,87.146,87.164,87.142,87.156,184999996.0
2006-02-16 02:23:00,87.159,87.16,87.132,87.138,329600002.0
2006-02-16 02:24:00,87.129,87.164,87.129,87.164,143499999.0
2006-02-16 02:25:00,87.156,87.164,87.136,87.143,220500003.0
2006-02-16 02:26:00,87.156,87.164,87.118,87.118,178400002.0
2006-02-16 02:27:00,87.108,87.124,87.088,87.103,193799996.0
2006-02-16 02:28:00,87.091,87.116,87.089,87.11,274300002.0
2006-02-16 02:29:00,87.099,87.127,87.085,87.095,192599997.0
2006-02-16 02:30:00,87.103,87.12,87.082,87.1,196399999.0
2006-02-16 02:31:00,87.118,87.122,87.088,87.104,173900001.0
2006-02-16 02:32:00,87.114,87.128,87.081,87.109,180200002.0
2006-02-16 02:33:00,87.116,87.161,87.111,87.161,146599998.0
2006-02-16 02:34:00,87.155,87.164,87.136,87.147,119800000.0
2006-02-16 02:35:00,87.148,87.162,87.111,87.111,159399999.0
2006-02-16 02:36:00,87.128,87.136,87.108,87.108,191399997.0
2006-02-16 02:37:00,87.106,87.11,87.078,87.082,246300003.0
2006-02-16 02:38:00,87.117,87.122,87.09,87.099,284899997.0
2006-02-16 02:39:00,87.106,87.122,87.08,87.104,215100000.0
2006-02-16 02:40:00,87.1,87.115,87.088,87.102,92100001.0
2006-02-16 02:41:00,87.102,87.102,87.066,87.067,232699997.0
2006-02-16 02:42:00,87.056,87.074,87.048,87.067,190300000.0
2006-02-16 02:43:00,87.063,87.081,87.037,87.072,278599997.0
2006-02-16 02:44:00,87.078,87.085,87.059,87.059,184300001.0
2006-02-16 02:45:00,87.055,87.077,87.04,87.06,311599999.0
2006-02-16 02:46:00,87.074,87.076,87.041,87.041,210100000.0
2006-02-16 02:47:00,87.04,87.062,87.03,87.062,276600000.0
2006-02-16 02:48:00,87.058,87.086,87.058,87.086,202899999.0
2006-02-16 02:49:00,87.083,87.089,87.058,87.073,247599995.0
2006-02-16 02:50:00,87.08,87.112,87.08,87.103,220599997.0
2006-02-16 02:51:00,87.1,87.107,87.084,87.089,171300001.0
2006-02-16 02:52:00,87.084,87.113,87.08,87.1,150400001.0
2006-02-16 02:53:00,87.11,87.11,87.076,87.082,175899999.0
2006-02-16 02:54:00,87.096,87.111,87.074,87.09,144099998.0
2006-02-16 02:55:00,87.081,87.102,87.066,87.085,143100000.0
2006-02-16 02:56:00,87.077,87.109,87.077,87.099,321599999.0
2006-02-16 02:57:00,87.098,87.098,87.057,87.074,245100001.0
2006-02-16 02:58:00,87.062,87.089,87.054,87.067,207199996.0
2006-02-16 02:59:00,87.066,87.075,87.046,87.06,160200001.0
2006-02-16 03:00:00,87.075,87.085,87.057,87.065,119000000.0
2006-02-16 03:01:00,87.053,87.074,87.053,87.067,203500000.0
2006-02-16 03:02:00,87.04,87.059,87.036,87.048,81300000.0
2006-02-16 03:03:00,87.049,87.052,87.023,87.034,264000002.0
2006-02-16 03:04:00,87.027,87.044,87.024,87.042,91899998.0
2006-02-16 03:05:00,87.02,87.046,87.016,87.019,229199997.0
2006-02-16 03:06:00,87.021,87.044,87.021,87.029,153999999.0
2006-02-16 03:07:00,87.043,87.054,87.025,87.029,167600000.0
2006-02-16 03:08:00,87.032,87.045,87.012,87.038,163200001.0
2006-02-16 03:09:00,87.035,87.036,87.015,87.019,134100001.0
2006-02-16 03:10:00,87.015,87.03,87.001,87.025,201099998.0
2006-02-16 03:11:00,87.025,87.028,87.005,87.011,184199999.0
2006-02-16 03:12:00,87.024,87.024,86.965,86.968,244500002.0
2006-02-16 03:13:00,86.973,87.001,86.973,86.998,262300001.0
2006-02-16 03:14:00,86.987,86.997,86.965,86.986,177299999.0
2006-02-16 03:15:00,86.973,86.998,86.969,86.998,109900001.0
2006-02-16 03:16:00,86.994,87.002,86.974,86.991,172599999.0
2006-02-16 03:17:00,86.997,87.007,86.966,86.966,136699999.0
2006-02-16 03:18:00,86.988,86.988,86.964,86.966,200399997.0
2006-02-16 03:19:00,86.968,86.999,86.96,86.986,204399996.0
2006-02-16 03:20:00,86.982,86.995,86.965,86.988,284499996.0
2006-02-16 03:21:00,86.998,86.998,86.97,86.97,186400000.0
2006-02-16 03:22:00,87.007,87.009,86.967,86.967,263199998.0
2006-02-16 03:23:00,86.971,86.988,86.965,86.988,170600000.0
2006-02-16 03:24:00,86.982,86.99,86.937,86.937,208099997.0
2006-02-16 03:25:00,86.953,86.981,86.947,86.962,260799994.0
2006-02-16 03:26:00,86.962,86.975,86.943,86.943,180100001.0
2006-02-16 03:27:00,86.96,86.982,86.959,86.969,203599997.0
2006-02-16 03:28:00,86.963,86.984,86.963,86.979,111699998.0
2006-02-16 03:29:00,86.984,86.988,86.959,86.959,299199996.0
2006-02-16 03:30:00,86.983,86.99,86.963,86.966,312099997.0
2006-02-16 03:31:00,86.993,87.015,86.975,87.0,150700000.0
2006-02-16 03:32:00,86.996,87.025,86.986,87.025,178799997.0
2006-02-16 03:33:00,87.013,87.023,86.988,86.988,267099998.0
2006-02-16 03:34:00,86.985,87.013,86.968,86.994,137100001.0
2006-02-16 03:35:00,87.009,87.032,86.984,87.002,200899997.0
2006-02-16 03:36:00,87.025,87.03,87.007,87.01,249399998.0
2006-02-16 03:37:00,87.03,87.03,86.991,87.012,180100000.0
2006-02-16 03:38:00,87.027,87.048,87.014,87.035,64700000.0
2006-02-16 03:39:00,87.04,87.054,87.022,87.034,145699999.0
2006-02-16 03:40:00,87.048,87.055,87.03,87.037,215999998.0
2006-02-16 03:41:00,87.047,87.062,87.034,87.035,186500001.0
2006-02-16 03:42:00,87.048,87.05,87.023,87.023,78000001.0
2006-02-16 03:43:00,87.037,87.037,86.978,86.978,220400002.0
2006-02-16 03:44:00,87.023,87.037,87.013,87.035,239999996.0
2006-02-16 03:45:00,87.023,87.037,87.005,87.017,152100001.0
2006-02-16 03:46:00,87.002,87.023,86.998,87.015,211100001.0
2006-02-16 03:47:00,87.015,87.022,86.997,87.02,182100000.0
2006-02-16 03:48:00,87.004,87.017,86.992,87.006,116199997.0
2006-02-16 03:49:00,87.007,87.016,86.981,86.998,198299998.0
2006-02-16 03:50:00,86.995,87.015,86.971,86.998,101200000.0
2006-02-16 03:51:00,87.012,87.016,86.978,87.003,159499998.0
2006-02-16 03:52:00,86.983,87.01,86.98,87.005,156300002.0
2006-02-16 03:53:00,86.96,87.005,86.96,86.998,143900000.0
2006-02-16 03:54:00,86.979,87.001,86.971,86.985,136799999.0
2006-02-16 03:55:00,86.975,87.004,86.975,87.003,121800000.0
2006-02-16 03:56:00,86.993,87.0,86.974,86.98,300299999.0
2006-02-16 03:57:00,86.978,87.001,86.976,87.001,196200001.0
2006-02-16 03:58:00,86.982,87.008,86.982,86.997,183299999.0
2006-02-16 03:59:00,87.005,87.013,86.976,86.995,163100001.0
2006-02-16 04:00:00,86.998,87.016,86.975,86.998,217900000.0
2006-02-16 04:01:00,86.998,87.0,86.982,86.982,131299999.0
2006-02-16 04:02:00,86.967,86.992,86.965,86.982,142400001.0
2006-02-16 04:03:00,87.0,87.002,86.983,86.983,103700000.0
2006-02-16 04:04:00,86.978,86.996,86.951,86.985,247299998.0
2006-02-16 04:05:00,86.988,86.988,86.964,86.982,225099998.0
2006-02-16 04:06:00,86.964,86.991,86.952,86.975,160400002.0
2006-02-16 04:07:00,86.971,87.002,86.967,86.998,218100001.0
2006-02-16 04:08:00,86.995,87.002,86.975,86.975,152799999.0
2006-02-16 04:09:00,86.999,87.012,86.984,86.994,119900001.0
2006-02-16 04:10:00,87.0,87.015,86.985,87.013,85600001.0
2006-02-16 04:11:00,87.012,87.012,86.987,86.987,137499998.0
2006-02-16 04:12:00,87.005,87.007,86.986,86.99,186500001.0
2006-02-16 04:13:00,86.994,87.016,86.979,87.006,240500002.0
2006-02-16 04:14:00,87.005,87.009,86.988,86.99,227900001.0
2006-02-16 04:15:00,87.0,87.011,86.98,86.993,189800000.0
2006-02-16 04:16:00,87.017,87.017,86.979,86.983,314299999.0
2006-02-16 04:17:00,86.999,87.003,86.974,86.983,191800000.0
2006-02-16 04:18:00,86.994,87.007,86.974,87.0,208299999.0
2006-02-16 04:19:00,87.003,87.007,86.983,86.983,253499997.0
2006-02-16 04:20:00,86.975,87.0,86.975,87.0,101699999.0
2006-02-16 04:21:00,86.998,86.998,86.981,86.981,35800000.0
2006-02-16 04:22:00,86.995,86.995,86.971,86.975,166000000.0
2006-02-16 04:23:00,86.979,87.001,86.975,86.987,142100001.0
2006-02-16 04:24:00,86.959,86.988,86.959,86.987,144000000.0
2006-02-16 04:25:00,86.993,86.994,86.976,86.992,216500002.0
2006-02-16 04:26:00,86.969,86.996,86.969,86.978,218099999.0
2006-02-16 04:27:00,86.995,86.995,86.963,86.992,113700000.0
2006-02-16 04:28:00,86.995,87.002,86.98,86.992,182299999.0
2006-02-16 04:29:00,86.975,86.991,86.961,86.98,88300000.0
2006-02-16 04:30:00,86.969,86.991,86.965,86.991,152999999.0
2006-02-16 04:31:00,86.988,87.004,86.978,86.994,225400000.0
2006-02-16 04:32:00,86.998,86.998,86.967,86.971,178400003.0
2006-02-16 04:33:00,86.989,87.007,86.976,86.988,231299998.0
2006-02-16 04:34:00,87.002,87.016,86.99,86.99,184800002.0
2006-02-16 04:35:00,86.997,87.019,86.986,87.001,151800001.0
2006-02-16 04:36:00,87.025,87.025,86.991,86.992,124700002.0
2006-02-16 04:37:00,86.974,87.005,86.974,87.005,149500001.0
2006-02-16 04:38:00,87.015,87.023,87.0,87.022,167499998.0
2006-02-16 04:39:00,87.006,87.03,87.006,87.027,164800000.0
2006-02-16 04:40:00,87.022,87.022,87.001,87.01,138600001.0
2006-02-16 04:41:00,87.02,87.02,86.995,87.0,296600002.0
2006-02-16 04:42:00,87.025,87.034,87.006,87.017,129600001.0
2006-02-16 04:43:00,87.018,87.034,87.014,87.028,138200000.0
2006-02-16 04:44:00,87.028,87.028,87.0,87.012,262000000.0
2006-02-16 04:45:00,87.006,87.031,87.006,87.022,255900003.0
2006-02-16 04:46:00,87.01,87.03,87.002,87.024,224999999.0
2006-02-16 04:47:00,87.003,87.028,87.001,87.028,155600000.0
2006-02-16 04:48:00,87.02,87.041,87.017,87.03,156400002.0
2006-02-16 04:49:00,87.02,87.03,87.0,87.016,237400000.0
2006-02-16 04:50:00,87.006,87.032,87.006,87.023,195200002.0
2006-02-16 04:51:00,87.026,87.03,86.98,86.98,183400000.0
2006-02-16 04:52:00,86.994,87.011,86.986,87.005,149299999.0
2006-02-16 04:53:00,87.012,87.016,86.984,86.992,193700001.0
2006-02-16 04:54:00,87.008,87.014,86.984,86.998,315899998.0
2006-02-16 04:55:00,87.0,87.006,86.974,86.974,214699998.0
2006-02-16 04:56:00,86.995,87.006,86.98,86.993,176300000.0
2006-02-16 04:57:00,87.003,87.003,86.977,86.982,108800000.0
2006-02-16 04:58:00,86.988,87.002,86.966,86.983,148500003.0
2006-02-16 04:59:00,86.991,87.002,86.98,86.983,139000002.0
2006-02-16 05:00:00,86.984,86.997,86.97,86.997,231999999.0
2006-02-16 05:01:00,86.983,87.004,86.966,86.983,112400001.0
2006-02-16 05:02:00,86.98,86.992,86.973,86.992,189199998.0
2006-02-16 05:03:00,86.976,87.0,86.971,86.984,154199997.0
2006-02-16 05:04:00,86.993,86.995,86.972,86.995,235400001.0
2006-02-16 05:05:00,86.992,86.995,86.953,86.964,176399999.0
2006-02-16 05:06:00,86.967,86.995,86.967,86.987,184699999.0
2006-02-16 05:07:00,86.985,86.998,86.97,86.988,215799996.0
2006-02-16 05:08:00,86.997,87.01,86.984,86.986,94899999.0
2006-02-16 05:09:00,87.002,87.013,86.983,87.013,173300000.0
2006-02-16 05:10:00,86.981,87.007,86.981,87.006,143399999.0
2006-02-16 05:11:00,86.995,87.002,86.948,86.979,241599998.0
2006-02-16 05:12:00,86.996,86.996,86.968,86.973,199899999.0
2006-02-16 05:13:00,86.987,86.995,86.974,86.982,161699997.0
2006-02-16 05:14:00,86.972,86.99,86.965,86.985,305299999.0
2006-02-16 05:15:00,86.981,86.997,86.969,86.993,273000002.0
2006-02-16 05:16:00,86.987,87.0,86.964,86.986,262799995.0
2006-02-16 05:17:00,86.992,87.004,86.975,86.994,381299996.0
2006-02-16 05:18:00,86.996,87.003,86.982,86.984,104900002.0
2006-02-16 05:19:00,87.005,87.015,86.986,86.987,221000001.0
2006-02-16 05:20:00,87.006,87.047,87.006,87.03,208900001.0
2006-02-16 05:21:00,87.003,87.031,87.003,87.03,294700002.0
2006-02-16 05:22:00,87.026,87.026,86.989,86.993,292299998.0
2006-02-16 05:23:00,87.004,87.018,86.983,86.983,226199996.0
2006-02-16 05:24:00,87.006,87.014,86.991,86.997,91300000.0
2006-02-16 05:25:00,87.011,87.025,86.995,87.013,205699996.0
2006-02-16 05:26:00,87.0,87.017,86.999,87.015,136500002.0
2006-02-16 05:27:00,87.025,87.029,86.998,86.998,154199997.0
2006-02-16 05:28:00,87.023,87.028,86.993,87.011,185100001.0
2006-02-16 05:29:00,87.021,87.025,86.995,87.002,239500000.0
2006-02-16 05:30:00,87.023,87.028,87.0,87.02,240500000.0
2006-02-16 05:31:00,86.997,87.027,86.991,87.01,151399998.0
2006-02-16 05:32:00,86.99,87.015,86.987,87.006,128099998.0
2006-02-16 05:33:00,87.01,87.015,86.996,87.001,222300001.0
2006-02-16 05:34:00,86.995,87.018,86.985,87.018,142300000.0
2006-02-16 05:35:00,87.015,87.015,86.992,87.0,191299998.0
2006-02-16 05:36:00,86.988,87.013,86.968,86.989,212599998.0
2006-02-16 05:37:00,86.965,87.002,86.965,87.002,212800000.0
2006-02-16 05:38:00,87.009,87.009,86.984,86.992,259600000.0
2006-02-16 05:39:00,86.993,87.018,86.993,87.015,131200001.0
2006-02-16 05:40:00,87.013,87.015,86.986,87.0,84900000.0
2006-02-16 05:41:00,87.015,87.015,86.974,86.988,200000003.0
2006-02-16 05:42:00,87.006,87.006,86.965,86.965,107800001.0
2006-02-16 05:43:00,86.967,86.99,86.967,86.987,178700000.0
2006-02-16 05:44:00,86.97,86.993,86.956,86.993,125600000.0
2006-02-16 05:45:00,86.978,86.995,86.97,86.993,126499998.0
2006-02-16 05:46:00,86.983,87.008,86.966,86.996,274499997.0
2006-02-16 05:47:00,86.998,87.021,86.997,87.016,125299998.0
2006-02-16 05:48:00,87.017,87.019,86.992,87.007,119199999.0
2006-02-16 05:49:00,87.005,87.028,87.0,87.019,256699997.0
2006-02-16 05:50:00,87.02,87.035,87.01,87.025,123700001.0
2006-02-16 05:51:00,87.006,87.025,86.99,87.014,96699998.0
2006-02-16 05:52:00,86.988,87.007,86.976,87.005,213499999.0
2006-02-16 05:53:00,87.01,87.033,86.998,87.002,195800001.0
2006-02-16 05:54:00,87.03,87.041,86.995,86.995,166600001.0
2006-02-16 05:55:00,86.998,87.028,86.998,87.018,105800000.0
2006-02-16 05:56:00,87.013,87.026,87.003,87.02,149200003.0
2006-02-16 05:57:00,87.02,87.02,86.979,86.987,95599999.0
2006-02-16 05:58:00,87.005,87.008,86.99,86.991,182800002.0
2006-02-16 05:59:00,86.998,87.008,86.979,86.984,131499999.0
2006-02-16 06:00:00,86.98,87.008,86.974,86.992,259900002.0
2006-02-16 06:01:00,87.002,87.002,86.976,86.978,188200001.0
2006-02-16 06:02:00,86.984,87.004,86.98,86.994,211599998.0
2006-02-16 06:03:00,86.992,87.004,86.973,86.99,277699998.0
2006-02-16 06:04:00,86.995,87.002,86.974,86.985,163700000.0
2006-02-16 06:05:00,86.986,86.994,86.958,86.975,165700000.0
2006-02-16 06:06:00,86.975,87.001,86.974,86.979,187100002.0
2006-02-16 06:07:00,86.978,86.978,86.949,86.949,176500003.0
2006-02-16 06:08:00,86.975,86.983,86.954,86.97,136900001.0
2006-02-16 06:09:00,86.976,86.985,86.963,86.97,269199998.0
2006-02-16 06:10:00,86.99,86.99,86.963,86.97,152600000.0
2006-02-16 06:11:00,86.979,87.002,86.979,87.002,95699999.0
2006-02-16 06:12:00,87.006,87.015,86.989,86.989,178600001.0
2006-02-16 06:13:00,86.976,87.0,86.973,86.989,211400000.0
2006-02-16 06:14:00,86.97,86.998,86.964,86.984,197400002.0
2006-02-16 06:15:00,86.968,86.986,86.964,86.976,110600000.0
2006-02-16 06:16:00,86.95,86.974,86.944,86.973,255099999.0
2006-02-16 06:17:00,86.959,86.993,86.959,86.992,162700000.0
2006-02-16 06:18:00,86.99,87.016,86.982,87.0,222599996.0
2006-02-16 06:19:00,86.996,86.996,86.962,86.964,157700002.0
2006-02-16 06:20:00,86.995,87.004,86.979,86.984,192100002.0
2006-02-16 06:21:00,86.99,86.991,86.963,86.979,192800000.0
2006-02-16 06:22:00,86.982,86.996,86.96,86.977,327900000.0
2006-02-16 06:23:00,86.992,86.992,86.964,86.964,141700000.0
2006-02-16 06:24:00,86.957,86.976,86.95,86.952,202100003.0
2006-02-16 06:25:00,86.972,86.981,86.959,86.959,234599997.0
2006-02-16 06:26:00,86.954,86.97,86.934,86.953,159299998.0
2006-02-16 06:27:00,86.975,86.985,86.957,86.966,192100002.0
2006-02-16 06:28:00,86.972,86.983,86.964,86.981,65000001.0
2006-02-16 06:29:00,86.977,86.977,86.931,86.945,193800001.0
2006-02-16 06:30:00,86.965,86.973,86.95,86.953,143799998.0
2006-02-16 06:31:00,86.955,86.979,86.947,86.967,154599998.0
2006-02-16 06:32:00,86.963,86.968,86.943,86.956,181499994.0
2006-02-16 06:33:00,86.967,86.967,86.938,86.94,218500000.0
2006-02-16 06:34:00,86.947,86.968,86.928,86.948,103399999.0
2006-02-16 06:35:00,86.954,86.988,86.951,86.988,210399993.0
2006-02-16 06:36:00,86.974,86.98,86.959,86.963,113099999.0
2006-02-16 06:37:00,86.97,86.987,86.97,86.985,122399998.0
2006-02-16 06:38:00,86.969,86.996,86.963,86.996,239300004.0
2006-02-16 06:39:00,86.979,87.003,86.977,86.989,176300002.0
2006-02-16 06:40:00,86.971,86.995,86.955,86.967,118700000.0
2006-02-16 06:41:00,86.961,86.991,86.961,86.99,168699999.0
2006-02-16 06:42:00,86.962,86.991,86.954,86.981,107200000.0
2006-02-16 06:43:00,86.967,86.984,86.957,86.981,286899999.0
2006-02-16 06:44:00,86.981,86.982,86.947,86.947,187799999.0
2006-02-16 06:45:00,86.95,86.968,86.942,86.956,173600003.0
2006-02-16 06:46:00,86.957,86.957,86.927,86.929,80400000.0
2006-02-16 06:47:00,86.946,86.963,86.932,86.941,185799999.0
2006-02-16 06:48:00,86.936,86.979,86.936,86.968,220600003.0
2006-02-16 06:49:00,86.95,86.975,86.947,86.96,187900002.0
2006-02-16 06:50:00,86.953,86.971,86.935,86.953,113700001.0
2006-02-16 06:51:00,86.978,86.978,86.953,86.958,114799999.0
2006-02-16 06:52:00,86.961,86.976,86.94,86.958,275400001.0
2006-02-16 06:53:00,86.943,86.966,86.943,86.959,182800000.0
2006-02-16 06:54:00,86.958,86.982,86.958,86.98,195200001.0
2006-02-16 06:55:00,86.971,86.971,86.955,86.955,183600003.0
2006-02-16 06:56:00,86.959,86.978,86.952,86.978,145400000.0
2006-02-16 06:57:00,86.955,86.972,86.941,86.959,117200000.0
2006-02-16 06:58:00,86.959,86.973,86.941,86.946,188000000.0
2006-02-16 06:59:00,86.958,86.958,86.929,86.949,176299999.0
2006-02-16 07:00:00,86.933,86.953,86.929,86.937,198399999.0
2006-02-16 07:01:00,86.911,86.948,86.911,86.948,177199999.0
2006-02-16 07:02:00,86.957,86.961,86.94,86.952,168300003.0
2006-02-16 07:03:00,86.943,86.959,86.932,86.934,66400000.0
2006-02-16 07:04:00,86.947,86.96,86.937,86.96,122700001.0
2006-02-16 07:05:00,86.943,86.964,86.937,86.956,213600004.0
2006-02-16 07:06:00,86.946,86.958,86.935,86.947,145900002.0
2006-02-16 07:07:00,86.947,86.947,86.904,86.927,235399996.0
2006-02-16 07:08:00,86.952,86.967,86.937,86.953,189399999.0
2006-02-16 07:09:00,86.945,86.976,86.945,86.967,153699999.0
2006-02-16 07:10:00,86.957,86.97,86.939,86.96,146800000.0
2006-02-16 07:11:00,86.963,86.966,86.949,86.949,121399999.0
2006-02-16 07:12:00,86.947,86.969,86.944,86.962,194600001.0
2006-02-16 07:13:00,86.94,86.96,86.932,86.955,171200004.0
2006-02-16 07:14:00,86.957,86.967,86.944,86.95,328499999.0
2006-02-16 07:15:00,86.934,86.968,86.932,86.962,163599998.0
2006-02-16 07:16:00,86.937,86.964,86.931,86.94,173300001.0
2006-02-16 07:17:00,86.947,86.971,86.945,86.965,98900000.0
2006-02-16 07:18:00,86.955,86.973,86.948,86.966,161499997.0
2006-02-16 07:19:00,86.968,86.969,86.934,86.954,196099999.0
2006-02-16 07:20:00,86.954,86.974,86.946,86.958,163499996.0
2006-02-16 07:21:00,86.939,86.96,86.932,86.945,193100002.0
2006-02-16 07:22:00,86.927,86.955,86.921,86.955,192100000.0
2006-02-16 07:23:00,86.955,86.971,86.935,86.935,266199995.0
2006-02-16 07:24:00,86.96,86.966,86.932,86.951,138400000.0
2006-02-16 07:25:00,86.957,86.979,86.947,86.948,346400001.0
2006-02-16 07:26:00,86.943,86.971,86.936,86.956,263399999.0
2006-02-16 07:27:00,86.941,86.965,86.937,86.965,155699999.0
2006-02-16 07:28:00,86.962,86.965,86.932,86.932,187900000.0
2006-02-16 07:29:00,86.961,86.962,86.943,86.943,188999999.0
2006-02-16 07:30:00,86.958,86.974,86.945,86.952,112099998.0
2006-02-16 07:31:00,86.94,86.964,86.94,86.956,208100001.0
2006-02-16 07:32:00,86.94,86.972,86.94,86.964,236899998.0
2006-02-16 07:33:00,86.962,86.981,86.945,86.958,210199998.0
2006-02-16 07:34:00,86.977,86.99,86.965,86.985,164300000.0
2006-02-16 07:35:00,86.962,86.98,86.953,86.975,290700001.0
2006-02-16 07:36:00,86.971,86.982,86.953,86.975,246699999.0
2006-02-16 07:37:00,86.974,86.976,86.95,86.961,178900001.0
2006-02-16 07:38:00,86.942,86.97,86.942,86.963,170700000.0
2006-02-16 07:39:00,86.974,86.989,86.957,86.962,198999997.0
2006-02-16 07:40:00,86.973,86.985,86.956,86.977,234099999.0
2006-02-16 07:41:00,86.982,86.982,86.956,86.956,172100000.0
2006-02-16 07:42:00,86.969,86.99,86.957,86.957,270499999.0
2006-02-16 07:43:00,86.972,86.975,86.953,86.975,157299998.0
2006-02-16 07:44:00,86.971,86.988,86.963,86.988,136900001.0
2006-02-16 07:45:00,86.961,86.986,86.948,86.966,153800001.0
2006-02-16 07:46:00,86.927,86.979,86.927,86.979,166399996.0
2006-02-16 07:47:00,86.976,86.978,86.946,86.959,263300007.0
2006-02-16 07:48:00,86.961,86.979,86.95,86.973,185300000.0
2006-02-16 07:49:00,86.974,86.974,86.943,86.945,253200003.0
2006-02-16 07:50:00,86.965,86.968,86.912,86.912,189700001.0
2006-02-16 07:51:00,86.965,86.965,86.95,86.95,119400001.0
2006-02-16 07:52:00,86.947,86.973,86.936,86.948,280600004.0
2006-02-16 07:53:00,86.963,86.973,86.924,86.963,181400002.0
2006-02-16 07:54:00,86.969,86.98,86.957,86.963,104000000.0
2006-02-16 07:55:00,86.981,86.987,86.954,86.973,185899999.0
2006-02-16 07:56:00,86.984,86.984,86.953,86.964,194000001.0
2006-02-16 07:57:00,86.982,86.983,86.961,86.965,227099999.0
2006-02-16 07:58:00,86.95,86.97,86.944,86.951,171200001.0
2006-02-16 07:59:00,86.96,86.967,86.941,86.949,169700000.0
2006-02-16 08:00:00,86.962,86.962,86.93,86.93,151699998.0
2006-02-16 08:01:00,86.956,86.956,86.923,86.93,67700000.0
2006-02-16 08:02:00,86.911,86.934,86.905,86.927,210200001.0
2006-02-16 08:03:00,86.912,86.934,86.904,86.918,179400001.0
2006-02-16 08:04:00,86.908,86.94,86.908,86.94,106199999.0
2006-02-16 08:05:00,86.919,86.94,86.898,86.93,222100000.0
2006-02-16 08:06:00,86.936,86.943,86.921,86.925,123899999.0
2006-02-16 08:07:00,86.938,86.965,86.931,86.958,257599999.0
2006-02-16 08:08:00,86.948,86.97,86.948,86.97,143399999.0
2006-02-16 08:09:00,86.974,86.989,86.957,86.98,152800001.0
2006-02-16 08:10:00,86.972,86.987,86.948,86.974,183000001.0
2006-02-16 08:11:00,86.978,86.992,86.959,86.974,120199996.0
2006-02-16 08:12:00,86.979,86.997,86.97,86.993,187799998.0
2006-02-16 08:13:00,86.984,87.005,86.978,86.998,230699999.0
2006-02-16 08:14:00,87.0,87.016,86.989,87.013,171799998.0
2006-02-16 08:15:00,87.011,87.011,86.982,86.995,134699999.0
2006-02-16 08:16:00,86.99,86.998,86.97,86.983,237899999.0
2006-02-16 08:17:00,86.98,86.996,86.968,86.985,211600000.0
2006-02-16 08:18:00,86.974,86.99,86.972,86.985,151900002.0
2006-02-16 08:19:00,86.988,87.008,86.988,86.988,246400001.0
2006-02-16 08:20:00,87.005,87.014,86.984,86.999,137399999.0
2006-02-16 08:21:00,87.016,87.039,86.995,87.015,294900004.0
2006-02-16 08:22:00,86.997,87.027,86.997,87.027,139799998.0
2006-02-16 08:23:00,87.009,87.009,86.986,86.995,132899997.0
2006-02-16 08:24:00,86.991,86.998,86.969,86.985,205200002.0
2006-02-16 08:25:00,86.96,87.0,86.96,87.0,274799998.0
2006-02-16 08:26:00,86.986,87.001,86.981,86.998,139000001.0
2006-02-16 08:27:00,86.986,87.014,86.973,86.992,211300000.0
2006-02-16 08:28:00,86.983,87.011,86.983,87.005,248499998.0
2006-02-16 08:29:00,86.997,86.998,86.971,86.985,139200001.0
2006-02-16 08:30:00,86.989,87.011,86.986,87.0,186000001.0
2006-02-16 08:31:00,86.993,86.994,86.974,86.976,325300002.0
2006-02-16 08:32:00,87.001,87.003,86.976,86.976,196500000.0
2006-02-16 08:33:00,87.004,87.008,86.985,86.992,294999996.0
2006-02-16 08:34:00,86.973,87.007,86.973,86.998,181799999.0
2006-02-16 08:35:00,86.977,87.007,86.977,86.997,247400001.0
2006-02-16 08:36:00,87.006,87.006,86.943,86.964,212300001.0
2006-02-16 08:37:00,87.009,87.009,86.971,86.983,128399998.0
2006-02-16 08:38:00,87.004,87.004,86.966,86.978,131900000.0
2006-02-16 08:39:00,86.974,86.994,86.967,86.989,179500000.0
2006-02-16 08:40:00,86.974,87.002,86.973,86.988,206200001.0
2006-02-16 08:41:00,86.989,87.002,86.961,86.961,139400000.0
2006-02-16 08:42:00,86.978,87.004,86.978,87.003,200499999.0
2006-02-16 08:43:00,86.986,87.014,86.983,86.983,127100000.0
2006-02-16 08:44:00,86.989,87.005,86.979,87.003,363600002.0
2006-02-16 08:45:00,87.003,87.007,86.982,86.994,121800001.0
2006-02-16 08:46:00,87.007,87.02,86.994,87.002,253700001.0
2006-02-16 08:47:00,87.008,87.042,87.007,87.019,215200002.0
2006-02-16 08:48:00,87.018,87.023,87.003,87.005,163900000.0
2006-02-16 08:49:00,87.009,87.03,87.0,87.023,152000001.0
2006-02-16 08:50:00,87.026,87.029,86.998,87.003,224600002.0
2006-02-16 08:51:00,87.011,87.037,87.001,87.021,196999999.0
2006-02-16 08:52:00,87.025,87.033,87.005,87.016,74700000.0
2006-02-16 08:53:00,87.034,87.042,87.015,87.028,191499998.0
2006-02-16 08:54:00,87.033,87.033,87.0,87.008,101899999.0
2006-02-16 08:55:00,86.993,86.993,86.93,86.93,99400001.0
2006-02-16 08:56:00,86.951,86.955,86.928,86.928,201799997.0
2006-02-16 08:57:00,86.927,86.95,86.924,86.95,220499997.0
2006-02-16 08:58:00,86.95,86.964,86.933,86.939,205800000.0
2006-02-16 08:59:00,86.963,86.977,86.953,86.968,218400000.0
2006-02-16 09:00:00,86.959,86.962,86.937,86.94,175200000.0
2006-02-16 09:01:00,86.94,86.955,86.928,86.948,152100000.0
2006-02-16 09:02:00,86.944,86.947,86.932,86.932,83700001.0
2006-02-16 09:03:00,86.941,86.945,86.921,86.93,360799998.0
2006-02-16 09:04:00,86.937,86.948,86.915,86.915,232600001.0
2006-02-16 09:05:00,86.947,86.947,86.918,86.929,225999999.0
2006-02-16 09:06:00,86.945,86.947,86.922,86.935,102699999.0
2006-02-16 09:07:00,86.928,86.95,86.921,86.947,135600001.0
2006-02-16 09:08:00,86.938,86.95,86.908,86.92,242000006.0
2006-02-16 09:09:00,86.922,86.928,86.897,86.916,117199999.0
2006-02-16 09:10:00,86.905,86.932,86.899,86.909,125600000.0
2006-02-16 09:11:00,86.934,86.943,86.913,86.913,117800001.0
2006-02-16 09:12:00,86.933,86.941,86.918,86.926,108700000.0
2006-02-16 09:13:00,86.92,86.939,86.909,86.925,137400001.0
2006-02-16 09:14:00,86.9,86.916,86.876,86.891,131599998.0
2006-02-16 09:15:00,86.879,86.897,86.877,86.889,245399998.0
2006-02-16 09:16:00,86.864,86.884,86.851,86.868,174400001.0
2006-02-16 09:17:00,86.866,86.882,86.857,86.868,169499999.0
2006-02-16 09:18:00,86.853,86.872,86.841,86.856,119600001.0
2006-02-16 09:19:00,86.855,86.863,86.828,86.828,117600001.0
2006-02-16 09:20:00,86.847,86.849,86.824,86.828,265500000.0
2006-02-16 09:21:00,86.854,86.854,86.828,86.852,93000002.0
2006-02-16 09:22:00,86.858,86.88,86.848,86.866,176900004.0
2006-02-16 09:23:00,86.853,86.874,86.85,86.874,191899997.0
2006-02-16 09:24:00,86.877,86.885,86.839,86.86,162299998.0
2006-02-16 09:25:00,86.876,86.88,86.856,86.862,204099995.0
2006-02-16 09:26:00,86.872,86.881,86.854,86.859,232800000.0
2006-02-16 09:27:00,86.861,86.887,86.855,86.869,123100000.0
2006-02-16 09:28:00,86.841,86.866,86.839,86.856,224900000.0
2006-02-16 09:29:00,86.828,86.855,86.828,86.852,194499999.0
2006-02-16 09:30:00,86.857,86.869,86.84,86.84,198099997.0
2006-02-16 09:31:00,86.866,86.882,86.851,86.867,180900000.0
2006-02-16 09:32:00,86.87,86.897,86.865,86.897,105100002.0
2006-02-16 09:33:00,86.895,86.909,86.877,86.887,261699996.0
2006-02-16 09:34:00,86.888,86.908,86.869,86.89,101000002.0
2006-02-16 09:35:00,86.891,86.91,86.888,86.891,180900000.0
2006-02-16 09:36:00,86.903,86.924,86.893,86.9,185299999.0
2006-02-16 09:37:00,86.909,86.943,86.909,86.943,211900003.0
2006-02-16 09:38:00,86.947,86.952,86.925,86.925,204900000.0
2006-02-16 09:39:00,86.925,86.964,86.911,86.964,173900001.0
2006-02-16 09:40:00,86.935,86.958,86.935,86.958,96400001.0
2006-02-16 09:41:00,86.962,86.963,86.934,86.946,178599998.0
2006-02-16 09:42:00,86.944,86.957,86.929,86.933,162999998.0
2006-02-16 09:43:00,86.947,86.968,86.938,86.955,139300001.0
2006-02-16 09:44:00,86.945,86.963,86.914,86.955,142199999.0
2006-02-16 09:45:00,86.951,86.957,86.937,86.942,278800002.0
2006-02-16 09:46:00,86.936,86.966,86.936,86.949,239600001.0
2006-02-16 09:47:00,86.932,86.962,86.927,86.947,140800000.0
2006-02-16 09:48:00,86.948,86.964,86.911,86.924,203599999.0
2006-02-16 09:49:00,86.93,86.947,86.911,86.947,255400001.0
2006-02-16 09:50:00,86.956,86.961,86.938,86.941,304099999.0
2006-02-16 09:51:00,86.936,86.955,86.915,86.928,117599999.0
2006-02-16 09:52:00,86.93,86.937,86.911,86.917,290699993.0
2006-02-16 09:53:00,86.935,86.941,86.911,86.928,210299997.0
2006-02-16 09:54:00,86.925,86.948,86.925,86.941,186299999.0
2006-02-16 09:55:00,86.928,86.974,86.928,86.967,288699999.0
2006-02-16 09:56:00,86.956,86.974,86.949,86.974,220900001.0
2006-02-16 09:57:00,86.956,86.978,86.948,86.967,210600002.0
2006-02-16 09:58:00,86.964,86.968,86.942,86.954,262300004.0
2006-02-16 09:59:00,86.935,86.962,86.935,86.962,190500002.0
2006-02-16 10:00:00,86.936,86.962,86.936,86.955,78900000.0
2006-02-16 10:01:00,86.934,86.956,86.934,86.956,127000001.0
2006-02-16 10:02:00,86.937,86.953,86.928,86.94,144400002.0
2006-02-16 10:03:00,86.943,86.952,86.926,86.935,307899997.0
2006-02-16 10:04:00,86.944,86.975,86.944,86.975,155299999.0
2006-02-16 10:05:00,86.972,86.983,86.952,86.971,106600000.0
2006-02-16 10:06:00,86.972,86.986,86.955,86.964,242799998.0
2006-02-16 10:07:00,86.959,86.975,86.952,86.972,294199995.0
2006-02-16 10:08:00,86.973,86.974,86.943,86.956,170499999.0
2006-02-16 10:09:00,86.976,86.985,86.959,86.959,213399998.0
2006-02-16 10:10:00,86.967,86.967,86.935,86.935,204500000.0
2006-02-16 10:11:00,86.952,86.964,86.945,86.953,236400001.0
2006-02-16 10:12:00,86.936,86.96,86.936,86.955,99600001.0
2006-02-16 10:13:00,86.95,86.964,86.932,86.932,205799998.0
2006-02-16 10:14:00,86.931,86.956,86.931,86.956,180100001.0
2006-02-16 10:15:00,86.944,86.967,86.944,86.965,112399999.0
2006-02-16 10:16:00,86.957,86.964,86.936,86.945,93000000.0
2006-02-16 10:17:00,86.96,86.966,86.934,86.941,195100001.0
2006-02-16 10:18:00,86.94,86.96,86.939,86.955,147799997.0
2006-02-16 10:19:00,86.935,86.962,86.935,86.96,240699999.0
2006-02-16 10:20:00,86.95,86.98,86.95,86.964,208300001.0
2006-02-16 10:21:00,86.954,86.982,86.954,86.982,130199999.0
2006-02-16 10:22:00,86.969,86.977,86.949,86.951,210900002.0
2006-02-16 10:23:00,86.961,86.988,86.949,86.978,135599998.0
2006-02-16 10:24:00,86.983,86.983,86.944,86.944,138800001.0
2006-02-16 10:25:00,86.977,86.977,86.948,86.955,101200000.0
2006-02-16 10:26:00,86.961,86.989,86.96,86.98,218999999.0
2006-02-16 10:27:00,86.985,86.985,86.961,86.976,318399999.0
2006-02-16 10:28:00,86.956,86.975,86.944,86.975,115600001.0
2006-02-16 10:29:00,86.984,86.991,86.964,86.964,273200000.0
2006-02-16 10:30:00,86.973,86.973,86.947,86.947,199399998.0
2006-02-16 10:31:00,86.976,86.985,86.951,86.951,237799994.0
2006-02-16 10:32:00,86.98,86.992,86.96,86.97,159199998.0
2006-02-16 10:33:00,86.98,86.98,86.941,86.941,197599999.0
2006-02-16 10:34:00,86.974,86.994,86.963,86.982,154300001.0
2006-02-16 10:35:00,86.986,86.986,86.955,86.969,185100001.0
2006-02-16 10:36:00,86.968,86.987,86.967,86.983,164299997.0
2006-02-16 10:37:00,86.986,86.992,86.967,86.974,119899999.0
2006-02-16 10:38:00,86.997,87.011,86.983,86.993,239300004.0
2006-02-16 10:39:00,86.995,87.011,86.978,87.003,169100000.0
2006-02-16 10:40:00,86.993,87.018,86.993,87.017,134900002.0
2006-02-16 10:41:00,87.0,87.014,86.973,86.988,209399999.0
2006-02-16 10:42:00,86.976,87.009,86.976,86.995,281199999.0
2006-02-16 10:43:00,86.981,87.009,86.981,87.0,320099997.0
2006-02-16 10:44:00,86.996,86.998,86.96,86.967,194700001.0
2006-02-16 10:45:00,86.961,86.979,86.956,86.975,227399996.0
2006-02-16 10:46:00,86.971,86.971,86.952,86.958,111600001.0
2006-02-16 10:47:00,86.96,86.96,86.917,86.917,145999999.0
2006-02-16 10:48:00,86.939,86.944,86.918,86.921,205700001.0
2006-02-16 10:49:00,86.932,86.948,86.926,86.948,275100000.0
2006-02-16 10:50:00,86.937,86.949,86.9,86.925,220999997.0
2006-02-16 10:51:00,86.925,86.947,86.92,86.942,255999996.0
2006-02-16 10:52:00,86.924,86.948,86.917,86.942,305099999.0
2006-02-16 10:53:00,86.933,86.946,86.91,86.928,192499998.0
2006-02-16 10:54:00,86.916,86.937,86.91,86.922,209499998.0
2006-02-16 10:55:00,86.923,86.937,86.91,86.935,409999997.0
2006-02-16 10:56:00,86.945,86.951,86.927,86.935,219099998.0
2006-02-16 10:57:00,86.925,86.95,86.908,86.908,179500001.0
2006-02-16 10:58:00,86.928,86.944,86.914,86.923,175200001.0
2006-02-16 10:59:00,86.944,86.951,86.923,86.928,191999999.0
2006-02-16 11:00:00,86.922,86.94,86.879,86.931,250999998.0
2006-02-16 11:01:00,86.944,86.951,86.932,86.932,251900000.0
2006-02-16 11:02:00,86.94,86.951,86.922,86.935,129900002.0
2006-02-16 11:03:00,86.933,86.955,86.917,86.931,223700001.0
2006-02-16 11:04:00,86.924,86.946,86.924,86.94,158100000.0
2006-02-16 11:05:00,86.924,86.948,86.924,86.943,186400000.0
2006-02-16 11:06:00,86.943,86.952,86.921,86.946,199999999.0
2006-02-16 11:07:00,86.927,86.952,86.917,86.945,274599999.0
2006-02-16 11:08:00,86.941,86.97,86.94,86.965,74099999.0
2006-02-16 11:09:00,86.954,86.968,86.935,86.955,204400002.0
2006-02-16 11:10:00,86.96,86.982,86.948,86.96,245200000.0
2006-02-16 11:11:00,86.977,86.983,86.959,86.959,95200000.0
2006-02-16 11:12:00,86.949,86.977,86.949,86.977,297500002.0
2006-02-16 11:13:00,86.972,87.001,86.965,87.001,228500002.0
2006-02-16 11:14:00,86.994,86.994,86.964,86.982,185999997.0
2006-02-16 11:15:00,86.987,86.994,86.966,86.971,155100002.0
2006-02-16 11:16:00,86.985,86.997,86.971,86.984,67200000.0
2006-02-16 11:17:00,86.991,87.008,86.982,87.008,168900002.0
2006-02-16 11:18:00,87.002,87.015,86.978,86.989,207800002.0
2006-02-16 11:19:00,87.013,87.016,86.982,86.982,257700001.0
2006-02-16 11:20:00,87.008,87.019,86.993,87.004,140800002.0
2006-02-16 11:21:00,86.994,87.005,86.985,86.994,223299999.0
2006-02-16 11:22:00,86.974,86.994,86.966,86.983,137400000.0
2006-02-16 11:23:00,86.983,86.997,86.969,86.983,186399999.0
2006-02-16 11:24:00,86.984,86.984,86.958,86.96,117800000.0
2006-02-16 11:25:00,86.96,86.986,86.957,86.973,169399998.0
2006-02-16 11:26:00,86.969,86.982,86.949,86.965,163999998.0
2006-02-16 11:27:00,86.984,86.984,86.968,86.968,86400001.0
2006-02-16 11:28:00,86.978,86.99,86.951,86.961,151699999.0
2006-02-16 11:29:00,86.972,86.997,86.969,86.983,128500000.0
2006-02-16 11:30:00,86.975,86.991,86.943,86.977,234499999.0
2006-02-16 11:31:00,86.985,86.992,86.96,86.974,102400000.0
2006-02-16 11:32:00,86.958,86.972,86.937,86.948,187300000.0
2006-02-16 11:33:00,86.95,86.97,86.937,86.963,168999999.0
2006-02-16 11:34:00,86.973,86.992,86.966,86.975,94000000.0
2006-02-16 11:35:00,86.991,87.008,86.974,86.993,202900000.0
2006-02-16 11:36:00,86.996,86.996,86.976,86.982,184800000.0
2006-02-16 11:37:00,86.979,87.005,86.977,87.005,184999999.0
2006-02-16 11:38:00,87.002,87.003,86.974,86.989,334799999.0
2006-02-16 11:39:00,86.991,86.999,86.974,86.981,234299998.0
2006-02-16 11:40:00,86.968,87.007,86.949,86.988,149099999.0
2006-02-16 11:41:00,87.013,87.015,86.985,86.99,293099999.0
2006-02-16 11:42:00,87.005,87.008,86.982,86.984,137300001.0
2006-02-16 11:43:00,86.999,87.001,86.97,86.974,219800000.0
2006-02-16 11:44:00,86.993,86.999,86.971,86.971,257999998.0
2006-02-16 11:45:00,86.983,86.995,86.958,86.975,253299997.0
2006-02-16 11:46:00,86.966,86.984,86.961,86.984,181799997.0
2006-02-16 11:47:00,86.974,87.008,86.967,86.984,157500002.0
2006-02-16 11:48:00,86.981,86.996,86.968,86.996,130100000.0
2006-02-16 11:49:00,86.984,87.021,86.984,87.017,283000000.0
2006-02-16 11:50:00,87.02,87.029,87.006,87.006,106400001.0
2006-02-16 11:51:00,87.032,87.041,87.014,87.016,388200000.0
2006-02-16 11:52:00,87.0,87.022,86.989,87.01,232999996.0
2006-02-16 11:53:00,87.012,87.018,86.994,86.999,132300000.0
2006-02-16 11:54:00,86.997,87.015,86.973,86.999,219699998.0
2006-02-16 11:55:00,86.999,87.012,86.976,86.986,226999997.0
2006-02-16 11:56:00,87.009,87.017,86.996,87.014,99800000.0
2006-02-16 11:57:00,87.018,87.018,86.989,86.994,155200001.0
2006-02-16 11:58:00,87.019,87.031,87.004,87.019,123900000.0
2006-02-16 11:59:00,87.023,87.04,87.003,87.017,282299998.0
2006-02-16 12:00:00,87.033,87.038,87.014,87.015,242200000.0
2006-02-16 12:01:00,87.024,87.046,87.024,87.037,78600000.0
2006-02-16 12:02:00,87.023,87.039,87.013,87.023,239799999.0
2006-02-16 12:03:00,87.022,87.041,87.008,87.022,202100000.0
2006-02-16 12:04:00,87.014,87.043,87.014,87.043,159600002.0
2006-02-16 12:05:00,87.028,87.05,87.023,87.045,168000000.0
2006-02-16 12:06:00,87.03,87.058,87.026,87.058,136700000.0
2006-02-16 12:07:00,87.039,87.077,87.002,87.073,279500001.0
2006-02-16 12:08:00,87.062,87.076,87.047,87.06,168600001.0
2006-02-16 12:09:00,87.073,87.076,87.053,87.058,179500001.0
2006-02-16 12:10:00,87.05,87.069,87.045,87.058,105899998.0
2006-02-16 12:11:00,87.043,87.079,87.043,87.074,143000002.0
2006-02-16 12:12:00,87.063,87.081,87.059,87.068,257600003.0
2006-02-16 12:13:00,87.058,87.058,87.023,87.023,176800001.0
2006-02-16 12:14:00,87.021,87.044,87.017,87.034,234499999.0
2006-02-16 12:15:00,87.029,87.041,87.015,87.016,194400001.0
2006-02-16 12:16:00,87.019,87.036,87.003,87.013,173499999.0
2006-02-16 12:17:00,87.035,87.043,87.023,87.023,167500001.0
2006-02-16 12:18:00,87.032,87.036,87.009,87.011,209099999.0
2006-02-16 12:19:00,87.012,87.036,86.996,87.014,240700001.0
2006-02-16 12:20:00,87.015,87.039,87.002,87.039,224699998.0
2006-02-16 12:21:00,87.039,87.049,87.023,87.023,145999999.0
2006-02-16 12:22:00,87.049,87.052,87.004,87.029,207699998.0
2006-02-16 12:23:00,87.053,87.059,87.035,87.045,158000000.0
2006-02-16 12:24:00,87.036,87.047,87.018,87.038,248199999.0
2006-02-16 12:25:00,87.04,87.042,87.004,87.023,364499999.0
2006-02-16 12:26:00,87.047,87.052,87.021,87.021,207500000.0
2006-02-16 12:27:00,87.043,87.054,87.016,87.036,248100001.0
2006-02-16 12:28:00,87.03,87.059,87.025,87.044,320799998.0
2006-02-16 12:29:00,87.031,87.051,87.02,87.042,293399999.0
2006-02-16 12:30:00,87.038,87.057,87.025,87.029,319300002.0
2006-02-16 12:31:00,87.058,87.058,87.028,87.037,49900000.0
2006-02-16 12:32:00,87.065,87.084,87.054,87.077,129100000.0
2006-02-16 12:33:00,87.08,87.086,87.052,87.052,304899998.0
2006-02-16 12:34:00,87.064,87.077,87.052,87.07,118900000.0
2006-02-16 12:35:00,87.062,87.077,87.041,87.056,183200001.0
2006-02-16 12:36:00,87.042,87.063,87.028,87.06,197599996.0
2006-02-16 12:37:00,87.054,87.059,87.034,87.046,169000001.0
2006-02-16 12:38:00,87.058,87.079,87.05,87.075,327499999.0
2006-02-16 12:39:00,87.078,87.086,87.064,87.072,126899999.0
2006-02-16 12:40:00,87.065,87.085,87.065,87.08,228499999.0
2006-02-16 12:41:00,87.055,87.067,87.047,87.063,138500003.0
2006-02-16 12:42:00,87.037,87.058,87.029,87.041,152599999.0
2006-02-16 12:43:00,87.012,87.044,87.012,87.031,281199997.0
2006-02-16 12:44:00,87.015,87.051,87.015,87.025,232999999.0
2006-02-16 12:45:00,87.048,87.048,87.027,87.036,141199999.0
2006-02-16 12:46:00,87.037,87.043,87.014,87.018,190100000.0
2006-02-16 12:47:00,87.023,87.023,86.958,86.997,233500004.0
2006-02-16 12:48:00,87.006,87.023,87.0,87.018,178499997.0
2006-02-16 12:49:00,87.011,87.03,87.005,87.023,209499999.0
2006-02-16 12:50:00,86.995,87.025,86.995,87.025,191600002.0
2006-02-16 12:51:00,87.011,87.029,87.006,87.013,205900002.0
2006-02-16 12:52:00,87.005,87.008,86.98,86.996,170200002.0
2006-02-16 12:53:00,86.987,87.02,86.978,87.003,216100000.0
2006-02-16 12:54:00,87.001,87.02,86.997,87.015,217799999.0
2006-02-16 12:55:00,87.004,87.022,86.993,87.022,167100000.0
2006-02-16 12:56:00,87.004,87.03,86.997,87.03,133000000.0
2006-02-16 12:57:00,87.029,87.042,87.011,87.037,89800000.0
2006-02-16 12:58:00,87.028,87.039,87.016,87.032,174099995.0
2006-02-16 12:59:00,87.025,87.03,87.006,87.018,90800001.0
2006-02-16 13:00:00,87.007,87.032,86.996,87.025,371699993.0
2006-02-16 13:01:00,87.001,87.035,86.995,87.035,228299999.0
2006-02-16 13:02:00,87.021,87.048,87.005,87.02,182500002.0
2006-02-16 13:03:00,86.994,87.015,86.952,86.98,230100000.0
2006-02-16 13:04:00,86.952,86.976,86.941,86.953,197999999.0
2006-02-16 13:05:00,86.94,86.977,86.919,86.954,288199996.0
2006-02-16 13:06:00,86.979,86.998,86.965,86.985,237399999.0
2006-02-16 13:07:00,86.991,87.0,86.962,86.988,136500000.0
2006-02-16 13:08:00,86.998,87.007,86.963,86.992,191600000.0
2006-02-16 13:09:00,86.99,87.009,86.98,86.994,212599994.0
2006-02-16 13:10:00,86.992,87.024,86.992,87.024,246399999.0
2006-02-16 13:11:00,87.013,87.033,87.013,87.033,97900000.0
2006-02-16 13:12:00,87.023,87.036,87.007,87.032,144000001.0
2006-02-16 13:13:00,87.034,87.048,87.015,87.029,165800000.0
2006-02-16 13:14:00,87.056,87.058,87.027,87.028,288200002.0
2006-02-16 13:15:00,87.043,87.046,87.02,87.026,189499998.0
2006-02-16 13:16:00,87.026,87.048,87.022,87.039,169000001.0
2006-02-16 13:17:00,87.011,87.042,87.011,87.042,261300004.0
2006-02-16 13:18:00,87.019,87.035,87.01,87.023,175000001.0
2006-02-16 13:19:00,87.002,87.033,87.002,87.016,203699998.0
2006-02-16 13:20:00,87.023,87.023,86.994,87.017,88200000.0
2006-02-16 13:21:00,86.997,87.013,86.98,86.99,201299999.0
2006-02-16 13:22:00,86.981,87.007,86.981,87.005,74000000.0
2006-02-16 13:23:00,86.996,87.008,86.981,86.996,257199994.0
2006-02-16 13:24:00,87.006,87.006,86.979,86.982,336500005.0
2006-02-16 13:25:00,86.997,87.002,86.979,86.987,214199999.0
2006-02-16 13:26:00,86.998,87.005,86.976,86.991,199900001.0
2006-02-16 13:27:00,87.002,87.016,86.988,87.004,261000001.0
2006-02-16 13:28:00,86.99,87.034,86.99,87.034,138300000.0
2006-02-16 13:29:00,87.011,87.037,87.011,87.037,166399998.0
2006-02-16 13:30:00,87.03,87.039,87.009,87.009,87700000.0
2006-02-16 13:31:00,87.026,87.029,87.002,87.008,370999997.0
2006-02-16 13:32:00,87.013,87.026,87.0,87.014,144599999.0
2006-02-16 13:33:00,86.991,87.024,86.991,87.011,151199997.0
2006-02-16 13:34:00,87.01,87.01,86.975,86.975,181600001.0
2006-02-16 13:35:00,86.974,86.99,86.963,86.983,163300000.0
2006-02-16 13:36:00,86.98,86.987,86.958,86.959,261999996.0
2006-02-16 13:37:00,86.982,87.001,86.971,86.991,290099997.0
2006-02-16 13:38:00,86.994,86.994,86.969,86.974,111000000.0
2006-02-16 13:39:00,87.001,87.019,86.995,87.009,105500001.0
2006-02-16 13:40:00,86.996,87.04,86.996,87.04,321399994.0
2006-02-16 13:41:00,87.025,87.036,87.005,87.029,178899997.0
2006-02-16 13:42:00,87.036,87.057,87.022,87.03,165899999.0
2006-02-16 13:43:00,87.049,87.069,87.028,87.042,215599998.0
2006-02-16 13:44:00,87.041,87.06,87.031,87.056,229100000.0
2006-02-16 13:45:00,87.03,87.05,87.001,87.037,204599999.0
2006-02-16 13:46:00,87.035,87.046,87.017,87.043,212599998.0
2006-02-16 13:47:00,87.039,87.054,87.025,87.038,147300000.0
2006-02-16 13:48:00,87.057,87.057,87.031,87.032,250200000.0
2006-02-16 13:49:00,87.053,87.053,87.03,87.031,186800001.0
2006-02-16 13:50:00,87.017,87.055,87.017,87.055,205499997.0
2006-02-16 13:51:00,87.042,87.055,87.034,87.038,98700001.0
2006-02-16 13:52:00,87.04,87.073,87.04,87.065,158199998.0
2006-02-16 13:53:00,87.058,87.073,87.048,87.073,187300001.0
2006-02-16 13:54:00,87.037,87.064,87.034,87.055,146300000.0
2006-02-16 13:55:00,87.045,87.055,87.027,87.029,213400000.0
2006-02-16 13:56:00,87.034,87.052,87.026,87.038,145399999.0
2006-02-16 13:57:00,87.034,87.044,87.02,87.033,105600001.0
2006-02-16 13:58:00,87.032,87.032,87.002,87.006,146300000.0
2006-02-16 13:59:00,87.003,87.018,86.982,87.012,141000000.0
2006-02-16 14:00:00,87.009,87.023,86.995,87.019,139800002.0
2006-02-16 14:01:00,87.009,87.028,86.996,86.999,220599998.0
2006-02-16 14:02:00,86.993,87.039,86.991,87.033,196199996.0
2006-02-16 14:03:00,87.013,87.031,86.989,87.008,171200001.0
2006-02-16 14:04:00,87.012,87.018,86.993,87.006,151799999.0
2006-02-16 14:05:00,87.013,87.02,86.991,87.001,122400001.0
2006-02-16 14:06:00,87.018,87.024,86.986,86.986,252899998.0
2006-02-16 14:07:00,86.991,87.013,86.99,87.012,130300000.0
2006-02-16 14:08:00,86.988,87.007,86.962,86.978,218499999.0
2006-02-16 14:09:00,86.972,86.98,86.947,86.947,153300000.0
2006-02-16 14:10:00,86.962,86.989,86.962,86.989,140300001.0
2006-02-16 14:11:00,86.998,87.001,86.979,86.985,123500000.0
2006-02-16 14:12:00,86.989,87.007,86.986,87.003,81200000.0
2006-02-16 14:13:00,86.983,87.005,86.983,87.005,260499997.0
2006-02-16 14:14:00,87.003,87.006,86.982,86.982,277699995.0
2006-02-16 14:15:00,86.992,87.043,86.989,87.043,200500001.0
2006-02-16 14:16:00,87.042,87.042,87.013,87.025,168899997.0
2006-02-16 14:17:00,87.023,87.032,87.003,87.015,139399998.0
2006-02-16 14:18:00,87.011,87.024,86.992,86.994,185699997.0
2006-02-16 14:19:00,86.986,87.023,86.981,87.015,224000005.0
2006-02-16 14:20:00,87.015,87.015,86.988,86.988,103200000.0
2006-02-16 14:21:00,87.012,87.02,86.987,87.001,135699999.0
2006-02-16 14:22:00,87.024,87.025,87.002,87.008,145200001.0
2006-02-16 14:23:00,87.009,87.03,87.001,87.025,170500003.0
2006-02-16 14:24:00,87.015,87.04,87.015,87.035,192900001.0
2006-02-16 14:25:00,87.018,87.04,87.01,87.028,145399999.0
2006-02-16 14:26:00,87.033,87.06,87.026,87.06,216399999.0
2006-02-16 14:27:00,87.048,87.068,87.041,87.054,144000000.0
2006-02-16 14:28:00,87.05,87.05,87.019,87.03,229399997.0
2006-02-16 14:29:00,87.041,87.051,87.009,87.027,122199999.0
2006-02-16 14:30:00,87.02,87.034,87.003,87.014,365400001.0
2006-02-16 14:31:00,87.035,87.035,87.01,87.01,202100001.0
2006-02-16 14:32:00,87.014,87.027,86.998,87.013,88700000.0
2006-02-16 14:33:00,86.999,87.008,86.976,86.976,134499997.0
2006-02-16 14:34:00,87.0,87.009,86.983,86.987,194099999.0
2006-02-16 14:35:00,86.989,87.013,86.985,87.013,148900003.0
2006-02-16 14:36:00,87.002,87.028,87.0,87.012,180899997.0
2006-02-16 14:37:00,87.024,87.036,87.008,87.015,254699995.0
2006-02-16 14:38:00,86.996,87.015,86.972,86.988,107300000.0
2006-02-16 14:39:00,86.98,86.98,86.959,86.978,120500001.0
2006-02-16 14:40:00,86.962,86.989,86.962,86.971,229900004.0
2006-02-16 14:41:00,86.953,86.973,86.901,86.957,229999997.0
2006-02-16 14:42:00,86.925,86.943,86.913,86.931,138600000.0
2006-02-16 14:43:00,86.936,86.95,86.92,86.926,185700003.0
2006-02-16 14:44:00,86.952,86.953,86.926,86.94,211700000.0
2006-02-16 14:45:00,86.949,86.971,86.936,86.946,163200000.0
2006-02-16 14:46:00,86.968,87.001,86.958,86.984,149700001.0
2006-02-16 14:47:00,86.987,87.007,86.975,86.989,248900001.0
2006-02-16 14:48:00,86.984,87.008,86.969,86.982,132599998.0
2006-02-16 14:49:00,86.991,86.992,86.969,86.975,102300000.0
2006-02-16 14:50:00,86.968,86.995,86.966,86.986,142499999.0
2006-02-16 14:51:00,86.99,86.99,86.96,86.96,175900000.0
2006-02-16 14:52:00,86.975,86.988,86.965,86.978,107300000.0
2006-02-16 14:53:00,86.977,87.014,86.967,86.991,185299998.0
2006-02-16 14:54:00,86.999,87.015,86.995,87.008,122599997.0
2006-02-16 14:55:00,86.99,87.01,86.99,87.01,197099999.0
2006-02-16 14:56:00,87.009,87.016,86.994,86.994,111500001.0
2006-02-16 14:57:00,87.013,87.019,86.994,86.998,204000000.0
2006-02-16 14:58:00,87.023,87.041,87.013,87.016,105800001.0
2006-02-16 14:59:00,87.02,87.031,86.999,87.016,124000001.0
2006-02-16 15:00:00,86.999,87.024,86.999,87.024,115200001.0
2006-02-16 15:01:00,87.005,87.031,86.996,87.031,193600000.0
2006-02-16 15:02:00,87.019,87.037,87.009,87.035,259999999.0
2006-02-16 15:03:00,87.009,87.03,87.006,87.027,169400002.0
2006-02-16 15:04:00,87.033,87.06,87.023,87.038,166400001.0
2006-02-16 15:05:00,87.042,87.055,87.022,87.048,409099998.0
2006-02-16 15:06:00,87.035,87.047,87.012,87.036,228000000.0
2006-02-16 15:07:00,87.013,87.058,86.974,87.053,243899999.0
2006-02-16 15:08:00,87.054,87.065,87.039,87.041,216999999.0
2006-02-16 15:09:00,87.044,87.044,86.996,87.008,357800001.0
2006-02-16 15:10:00,87.016,87.034,87.006,87.028,278999998.0
2006-02-16 15:11:00,87.032,87.032,87.002,87.009,79000001.0
2006-02-16 15:12:00,87.014,87.035,86.998,87.009,173900001.0
2006-02-16 15:13:00,87.009,87.032,87.001,87.02,272700004.0
2006-02-16 15:14:00,87.023,87.055,87.016,87.055,190999999.0
2006-02-16 15:15:00,87.067,87.075,87.047,87.047,139399998.0
2006-02-16 15:16:00,87.059,87.065,87.03,87.042,109200001.0
2006-02-16 15:17:00,87.046,87.046,87.018,87.022,139800002.0
2006-02-16 15:18:00,87.017,87.038,87.005,87.038,255699997.0
2006-02-16 15:19:00,87.035,87.051,87.018,87.032,219299999.0
2006-02-16 15:20:00,87.053,87.053,87.026,87.036,111600001.0
2006-02-16 15:21:00,87.026,87.067,87.022,87.067,214199996.0
2006-02-16 15:22:00,87.046,87.067,87.045,87.046,194100000.0
2006-02-16 15:23:00,87.072,87.086,87.06,87.065,131700000.0
2006-02-16 15:24:00,87.065,87.109,87.059,87.101,255300001.0
2006-02-16 15:25:00,87.103,87.103,87.074,87.084,140199998.0
2006-02-16 15:26:00,87.077,87.098,87.076,87.098,351600004.0
2006-02-16 15:27:00,87.087,87.111,87.066,87.084,151400000.0
2006-02-16 15:28:00,87.089,87.1,87.073,87.074,216299996.0
2006-02-16 15:29:00,87.095,87.113,87.083,87.105,259800003.0
2006-02-16 15:30:00,87.088,87.1,87.072,87.085,154700000.0
2006-02-16 15:31:00,87.069,87.092,87.065,87.079,182300003.0
2006-02-16 15:32:00,87.09,87.132,87.083,87.132,118199998.0
2006-02-16 15:33:00,87.136,87.143,87.102,87.102,141200001.0
2006-02-16 15:34:00,87.109,87.132,87.109,87.13,142099999.0
2006-02-16 15:35:00,87.094,87.133,87.094,87.133,126899998.0
2006-02-16 15:36:00,87.124,87.141,87.102,87.129,237799999.0
2006-02-16 15:37:00,87.143,87.143,87.114,87.114,164699998.0
2006-02-16 15:38:00,87.135,87.135,87.106,87.113,224900002.0
2006-02-16 15:39:00,87.124,87.163,87.124,87.149,196299998.0
2006-02-16 15:40:00,87.145,87.145,87.052,87.104,196099998.0
2006-02-16 15:41:00,87.102,87.124,87.1,87.118,131199999.0
2006-02-16 15:42:00,87.129,87.134,87.097,87.105,164500001.0
2006-02-16 15:43:00,87.106,87.115,87.087,87.096,424199995.0
2006-02-16 15:44:00,87.097,87.127,87.088,87.108,161699998.0
2006-02-16 15:45:00,87.102,87.13,87.084,87.101,175600000.0
2006-02-16 15:46:00,87.099,87.11,87.081,87.089,212299998.0
2006-02-16 15:47:00,87.096,87.125,87.096,87.115,232899999.0
2006-02-16 15:48:00,87.1,87.128,87.098,87.128,157600001.0
2006-02-16 15:49:00,87.127,87.132,87.104,87.117,278300000.0
2006-02-16 15:50:00,87.101,87.115,87.085,87.104,137400002.0
2006-02-16 15:51:00,87.106,87.11,87.082,87.082,105300000.0
2006-02-16 15:52:00,87.076,87.084,87.049,87.054,200599998.0
2006-02-16 15:53:00,87.058,87.073,87.042,87.054,214999999.0
2006-02-16 15:54:00,87.051,87.074,87.051,87.061,140999999.0
2006-02-16 15:55:00,87.031,87.062,87.031,87.048,224199998.0
2006-02-16 15:56:00,87.053,87.071,87.042,87.057,136999998.0
2006-02-16 15:57:00,87.053,87.053,87.017,87.017,115200001.0
2006-02-16 15:58:00,87.026,87.053,87.026,87.042,266700000.0
2006-02-16 15:59:00,87.021,87.044,87.021,87.037,184099998.0
2006-02-16 16:00:00,87.036,87.058,87.019,87.019,224900000.0
2006-02-16 16:01:00,87.047,87.054,87.024,87.031,204300000.0
2006-02-16 16:02:00,87.048,87.068,87.035,87.045,196200001.0
2006-02-16 16:03:00,87.063,87.063,87.023,87.039,123300000.0
2006-02-16 16:04:00,87.062,87.062,87.03,87.03,185300003.0
2006-02-16 16:05:00,87.053,87.053,87.025,87.032,161999998.0
2006-02-16 16:06:00,87.017,87.041,87.015,87.041,81599999.0
2006-02-16 16:07:00,87.047,87.05,87.026,87.031,144200000.0
2006-02-16 16:08:00,87.037,87.049,87.026,87.049,133599999.0
2006-02-16 16:09:00,87.044,87.059,87.035,87.04,304400000.0
2006-02-16 16:10:00,87.027,87.047,87.021,87.038,141699999.0
2006-02-16 16:11:00,87.027,87.037,87.005,87.02,120100000.0
2006-02-16 16:12:00,87.036,87.043,87.022,87.028,159500002.0
2006-02-16 16:13:00,87.042,87.047,87.024,87.034,121699999.0
2006-02-16 16:14:00,87.027,87.044,86.999,87.018,150700002.0
2006-02-16 16:15:00,87.027,87.044,87.024,87.037,85600000.0
2006-02-16 16:16:00,87.032,87.035,87.016,87.02,213999996.0
2006-02-16 16:17:00,87.009,87.039,86.999,87.039,194500000.0
2006-02-16 16:18:00,87.042,87.042,87.011,87.011,142099999.0
2006-02-16 16:19:00,87.033,87.041,87.011,87.014,197600001.0
2006-02-16 16:20:00,87.021,87.045,87.021,87.045,192800000.0
2006-02-16 16:21:00,87.044,87.054,87.018,87.018,233499998.0
2006-02-16 16:22:00,87.036,87.06,87.035,87.053,206399999.0
2006-02-16 16:23:00,87.048,87.079,87.037,87.07,230200003.0
2006-02-16 16:24:00,87.066,87.084,87.058,87.075,179200002.0
2006-02-16 16:25:00,87.067,87.09,87.06,87.081,211400000.0
2006-02-16 16:26:00,87.074,87.085,87.056,87.076,176200001.0
2006-02-16 16:27:00,87.077,87.077,87.049,87.06,247600002.0
2006-02-16 16:28:00,87.06,87.078,87.038,87.058,180500000.0
2006-02-16 16:29:00,87.064,87.066,87.036,87.036,145600000.0
2006-02-16 16:30:00,87.043,87.056,87.023,87.043,160000000.0
2006-02-16 16:31:00,87.056,87.068,87.041,87.043,189300002.0
2006-02-16 16:32:00,87.052,87.069,87.047,87.065,182700000.0
2006-02-16 16:33:00,87.064,87.064,87.035,87.035,214699999.0
2006-02-16 16:34:00,87.035,87.046,87.014,87.033,235100001.0
2006-02-16 16:35:00,87.047,87.049,87.027,87.027,111799998.0
2006-02-16 16:36:00,87.037,87.058,87.024,87.027,229999999.0
2006-02-16 16:37:00,87.058,87.058,87.032,87.038,188899999.0
2006-02-16 16:38:00,87.038,87.055,87.023,87.044,142900004.0
2006-02-16 16:39:00,87.032,87.044,87.016,87.033,171200001.0
2006-02-16 16:40:00,87.03,87.036,87.005,87.005,263399998.0
2006-02-16 16:41:00,86.999,87.025,86.996,87.025,119800000.0
2006-02-16 16:42:00,87.012,87.04,87.0,87.01,323599999.0
2006-02-16 16:43:00,86.985,87.004,86.978,87.004,127699999.0
2006-02-16 16:44:00,86.998,87.024,86.998,87.02,150299999.0
2006-02-16 16:45:00,87.002,87.02,86.999,87.015,258500000.0
2006-02-16 16:46:00,87.017,87.022,86.994,87.009,141500001.0
2006-02-16 16:47:00,87.007,87.017,86.988,86.996,190600001.0
2006-02-16 16:48:00,86.994,86.995,86.958,86.958,198400001.0
2006-02-16 16:49:00,86.976,86.988,86.961,86.968,253100003.0
2006-02-16 16:50:00,86.994,87.013,86.976,86.991,208900000.0
2006-02-16 16:51:00,87.002,87.026,87.002,87.026,130900000.0
2006-02-16 16:52:00,87.022,87.032,87.0,87.018,225500000.0
2006-02-16 16:53:00,87.025,87.035,87.012,87.017,260600000.0
2006-02-16 16:54:00,87.003,87.043,87.003,87.036,124599998.0
2006-02-16 16:55:00,87.038,87.057,87.022,87.022,125600000.0
2006-02-16 16:56:00,87.057,87.057,87.034,87.055,167400000.0
2006-02-16 16:57:00,87.039,87.039,86.991,86.994,322500001.0
2006-02-16 16:58:00,86.975,87.011,86.97,87.005,198800003.0
2006-02-16 16:59:00,87.006,87.015,86.981,86.985,164299999.0
2006-02-16 17:00:00,87.002,87.002,86.984,86.985,114100001.0
2006-02-16 17:01:00,86.989,87.023,86.983,86.983,233600000.0
2006-02-16 17:02:00,86.986,87.006,86.97,86.98,173399997.0
2006-02-16 17:03:00,86.976,86.994,86.96,86.988,270500001.0
2006-02-16 17:04:00,86.993,87.008,86.977,86.994,205299999.0
2006-02-16 17:05:00,86.983,86.998,86.964,86.973,145800002.0
2006-02-16 17:06:00,86.984,86.997,86.975,86.979,242299998.0
2006-02-16 17:07:00,86.983,86.994,86.968,86.985,76300000.0
2006-02-16 17:08:00,86.975,86.991,86.963,86.99,224499996.0
2006-02-16 17:09:00,86.987,86.997,86.96,86.96,220800005.0
2006-02-16 17:10:00,87.006,87.027,86.997,87.002,154099999.0
2006-02-16 17:11:00,87.009,87.026,86.998,87.022,151100000.0
2006-02-16 17:12:00,87.003,87.023,87.002,87.016,116099999.0
2006-02-16 17:13:00,86.981,87.007,86.947,86.948,205000002.0
2006-02-16 17:14:00,86.94,86.977,86.94,86.969,130699998.0
2006-02-16 17:15:00,86.974,86.974,86.948,86.957,308799998.0
2006-02-16 17:16:00,86.98,86.985,86.954,86.966,212800000.0
2006-02-16 17:17:00,86.964,86.986,86.956,86.956,61900000.0
2006-02-16 17:18:00,86.986,86.996,86.966,86.977,213699997.0
2006-02-16 17:19:00,86.982,86.987,86.946,86.946,156300001.0
2006-02-16 17:20:00,86.958,86.958,86.921,86.922,217199997.0
2006-02-16 17:21:00,86.927,86.94,86.911,86.932,264599999.0
2006-02-16 17:22:00,86.923,86.923,86.898,86.903,241999999.0
2006-02-16 17:23:00,86.891,86.915,86.889,86.904,171300000.0
2006-02-16 17:24:00,86.864,86.896,86.864,86.886,176000003.0
2006-02-16 17:25:00,86.876,86.929,86.876,86.928,198299998.0
2006-02-16 17:26:00,86.926,86.932,86.901,86.901,304199998.0
2006-02-16 17:27:00,86.902,86.92,86.893,86.907,137500000.0
2006-02-16 17:28:00,86.901,86.901,86.879,86.88,136900003.0
2006-02-16 17:29:00,86.892,86.901,86.867,86.886,206999997.0
2006-02-16 17:30:00,86.893,86.927,86.884,86.911,252600003.0
2006-02-16 17:31:00,86.917,86.921,86.887,86.895,127400000.0
2006-02-16 17:32:00,86.899,86.928,86.898,86.928,132699998.0
2006-02-16 17:33:00,86.905,86.922,86.873,86.905,251500001.0
2006-02-16 17:34:00,86.906,86.921,86.89,86.901,101200001.0
2006-02-16 17:35:00,86.908,86.925,86.876,86.896,222000002.0
2006-02-16 17:36:00,86.89,86.901,86.874,86.9,161700000.0
2006-02-16 17:37:00,86.895,86.895,86.867,86.876,252900000.0
2006-02-16 17:38:00,86.87,86.892,86.865,86.888,160700000.0
2006-02-16 17:39:00,86.872,86.885,86.841,86.85,130700002.0
2006-02-16 17:40:00,86.836,86.853,86.814,86.814,72800000.0
2006-02-16 17:41:00,86.825,86.842,86.788,86.81,235699998.0
2006-02-16 17:42:00,86.84,86.855,86.822,86.839,80400000.0
2006-02-16 17:43:00,86.847,86.861,86.832,86.839,97699999.0
2006-02-16 17:44:00,86.828,86.841,86.813,86.818,312499999.0
2006-02-16 17:45:00,86.81,86.815,86.789,86.797,176700005.0
2006-02-16 17:46:00,86.796,86.824,86.787,86.813,235300000.0
2006-02-16 17:47:00,86.816,86.86,86.801,86.84,161700001.0
2006-02-16 17:48:00,86.851,86.873,86.846,86.871,193999998.0
2006-02-16 17:49:00,86.855,86.876,86.835,86.867,149299997.0
2006-02-16 17:50:00,86.864,86.913,86.864,86.913,162100000.0
2006-02-16 17:51:00,86.895,86.928,86.894,86.922,255600002.0
2006-02-16 17:52:00,86.927,86.927,86.898,86.898,204600002.0
2006-02-16 17:53:00,86.91,86.92,86.882,86.9,194600002.0
2006-02-16 17:54:00,86.944,86.965,86.919,86.964,241500001.0
2006-02-16 17:55:00,86.933,86.954,86.918,86.936,179100000.0
2006-02-16 17:56:00,86.906,86.951,86.906,86.935,251799997.0
2006-02-16 17:57:00,86.922,86.947,86.891,86.902,116600001.0
2006-02-16 17:58:00,86.897,86.919,86.876,86.876,178799999.0
2006-02-16 17:59:00,86.877,86.902,86.859,86.871,226300000.0
2006-02-16 18:00:00,86.822,86.875,86.822,86.863,186300000.0
2006-02-16 18:01:00,86.87,86.891,86.851,86.875,1071399997.0
2006-02-16 18:02:00,86.873,86.883,86.843,86.868,1984099996.0
2006-02-16 18:03:00,87.02,87.08,86.99,87.02,1740299992.0
2006-02-16 18:04:00,86.865,86.871,86.838,86.856,1740299992.0
2006-02-16 18:05:00,86.866,86.876,86.846,86.857,1844199997.0
2006-02-16 18:06:00,86.856,86.906,86.844,86.888,1835899996.0
2006-02-16 18:07:00,86.866,86.901,86.866,86.888,2094200002.0
2006-02-16 18:08:00,86.889,86.925,86.878,86.898,2028300012.0
2006-02-16 18:09:00,86.917,86.952,86.913,86.928,1415299995.0
2006-02-16 18:10:00,86.909,86.938,86.897,86.905,1647999989.0
2006-02-16 18:11:00,86.923,86.932,86.903,86.906,981099993.0
2006-02-16 18:12:00,86.905,86.914,86.885,86.885,1208099994.0
2006-02-16 18:13:00,86.891,86.913,86.873,86.883,1472199998.0
2006-02-16 18:14:00,86.89,86.899,86.861,86.884,1604999999.0
2006-02-16 18:15:00,87.0,87.04,86.99,87.02,1822100002.0
2006-02-16 18:16:00,86.88,86.891,86.856,86.856,1822100002.0
2006-02-16 18:17:00,86.879,86.908,86.864,86.883,653499997.0
2006-02-16 18:18:00,86.914,86.926,86.895,86.909,1147200001.0
2006-02-16 18:19:00,86.913,86.925,86.887,86.904,1866199999.0
2006-02-16 18:20:00,86.901,86.934,86.895,86.931,1543499989.0
2006-02-16 18:21:00,86.924,86.943,86.908,86.932,1788199996.0
2006-02-16 18:22:00,86.948,86.958,86.924,86.935,1614500000.0
2006-02-16 18:23:00,87.07,87.09,87.05,87.05,1704099995.0
2006-02-16 18:24:00,86.95,86.958,86.921,86.935,1704099995.0
2006-02-16 18:25:00,87.05,87.1,87.04,87.07,1548399998.0
2006-02-16 18:26:00,86.932,86.938,86.908,86.908,1548399998.0
2006-02-16 18:27:00,86.901,86.922,86.899,86.914,1301800007.0
2006-02-16 18:28:00,86.892,86.912,86.868,86.868,1238100001.0
2006-02-16 18:29:00,86.888,86.916,86.883,86.902,1132700012.0
2006-02-16 18:30:00,86.896,86.931,86.881,86.903,713699995.0
2006-02-16 18:31:00,86.895,86.912,86.878,86.904,1205000005.0
2006-02-16 18:32:00,86.912,86.914,86.88,86.889,1807399989.0
2006-02-16 18:33:00,86.904,86.915,86.878,86.898,1727499992.0
2006-02-16 18:34:00,86.912,86.944,86.909,86.939,1530399998.0
2006-02-16 18:35:00,86.952,86.979,86.939,86.939,1548300007.0
2006-02-16 18:36:00,86.946,86.964,86.937,86.959,1550999994.0
2006-02-16 18:37:00,86.958,86.966,86.934,86.941,1117700000.0
2006-02-16 18:38:00,86.955,86.965,86.933,86.955,859299995.0
2006-02-16 18:39:00,86.938,86.968,86.935,86.943,481399999.0
2006-02-16 18:40:00,86.925,86.951,86.925,86.945,777699997.0
2006-02-16 18:41:00,86.936,86.955,86.921,86.935,555699999.0
2006-02-16 18:42:00,86.919,86.952,86.919,86.948,659499998.0
2006-02-16 18:43:00,86.939,86.957,86.923,86.95,1356300003.0
2006-02-16 18:44:00,86.943,86.965,86.928,86.95,703200000.0
2006-02-16 18:45:00,86.953,86.954,86.915,86.915,1061699999.0
2006-02-16 18:46:00,86.937,86.955,86.918,86.937,620199996.0
2006-02-16 18:47:00,86.941,86.968,86.93,86.968,531699995.0
2006-02-16 18:48:00,86.959,86.977,86.952,86.952,735300004.0
2006-02-16 18:49:00,86.952,86.986,86.949,86.951,888700004.0
2006-02-16 18:50:00,86.96,86.976,86.928,86.928,1125599996.0
2006-02-16 18:51:00,86.932,86.956,86.928,86.946,412400002.0
2006-02-16 18:52:00,86.947,86.961,86.927,86.946,952999996.0
2006-02-16 18:53:00,86.936,86.966,86.929,86.952,756500002.0
2006-02-16 18:54:00,86.97,86.991,86.958,86.971,924799994.0
2006-02-16 18:55:00,86.985,87.001,86.966,86.972,1181299989.0
2006-02-16 18:56:00,86.956,86.984,86.953,86.981,686100002.0
2006-02-16 18:57:00,86.964,86.995,86.962,86.987,355100004.0
2006-02-16 18:58:00,86.947,86.976,86.934,86.964,1374700000.0
2006-02-16 18:59:00,86.957,86.96,86.925,86.929,737399999.0
2006-02-16 19:00:00,86.926,86.977,86.922,86.947,879700006.0
2006-02-16 19:01:00,86.934,86.986,86.903,86.985,506500000.0
2006-02-16 19:02:00,87.005,87.017,86.988,87.008,339999996.0
2006-02-16 19:03:00,86.988,87.001,86.963,86.975,806999998.0
2006-02-16 19:04:00,86.956,86.98,86.951,86.98,537199994.0
2006-02-16 19:05:00,86.971,86.996,86.961,86.983,478799999.0
2006-02-16 19:06:00,86.972,86.987,86.95,86.97,497699999.0
2006-02-16 19:07:00,86.962,86.988,86.959,86.977,1089899991.0
2006-02-16 19:08:00,86.985,87.008,86.978,86.981,763000003.0
2006-02-16 19:09:00,87.0,87.007,86.979,86.983,750500008.0
2006-02-16 19:10:00,86.994,87.006,86.974,86.974,581800001.0
2006-02-16 19:11:00,86.988,86.988,86.968,86.97,170900000.0
2006-02-16 19:12:00,86.965,86.982,86.95,86.955,342999998.0
2006-02-16 19:13:00,86.952,86.984,86.948,86.966,460200002.0
2006-02-16 19:14:00,86.968,86.99,86.958,86.972,525000000.0
2006-02-16 19:15:00,86.994,87.0,86.975,86.983,640799995.0
2006-02-16 19:16:00,86.98,87.021,86.98,87.011,287700001.0
2006-02-16 19:17:00,87.015,87.042,87.015,87.024,615300005.0
2006-02-16 19:18:00,87.024,87.056,87.017,87.035,383600002.0
2006-02-16 19:19:00,87.042,87.064,87.03,87.044,646500002.0
2006-02-16 19:20:00,87.035,87.059,87.031,87.045,446399992.0
2006-02-16 19:21:00,87.048,87.05,87.013,87.018,267799996.0
2006-02-16 19:22:00,87.037,87.055,86.983,87.026,282499996.0
2006-02-16 19:23:00,87.039,87.052,87.009,87.035,1548599997.0
2006-02-16 19:24:00,87.03,87.044,87.007,87.014,537599999.0
2006-02-16 19:25:00,87.016,87.043,87.0,87.019,994699991.0
2006-02-16 19:26:00,87.013,87.036,87.004,87.033,1255399996.0
2006-02-16 19:27:00,87.02,87.045,87.014,87.042,1256900000.0
2006-02-16 19:28:00,87.017,87.04,87.006,87.035,537399997.0
2006-02-16 19:29:00,87.034,87.056,87.018,87.037,629800001.0
2006-02-16 19:30:00,87.053,87.063,87.033,87.035,763900001.0
2006-02-16 19:31:00,87.031,87.057,87.031,87.047,510999998.0
2006-02-16 19:32:00,87.047,87.047,87.018,87.027,839099993.0
2006-02-16 19:33:00,87.045,87.105,87.039,87.105,550699996.0
2006-02-16 19:34:00,87.088,87.115,87.082,87.095,903200005.0
2006-02-16 19:35:00,87.1,87.109,87.077,87.077,856800000.0
2006-02-16 19:36:00,87.09,87.09,87.067,87.082,497400000.0
2006-02-16 19:37:00,87.079,87.097,87.076,87.092,265600001.0
2006-02-16 19:38:00,87.09,87.11,87.078,87.087,982100001.0
2006-02-16 19:39:00,87.075,87.109,87.074,87.09,889699998.0
2006-02-16 19:40:00,87.064,87.089,87.043,87.061,532100001.0
2006-02-16 19:41:00,87.057,87.097,87.057,87.097,795700003.0
2006-02-16 19:42:00,87.092,87.092,87.055,87.055,502499999.0
2006-02-16 19:43:00,87.055,87.079,87.054,87.075,357300001.0
2006-02-16 19:44:00,87.082,87.088,87.054,87.054,527700002.0
2006-02-16 19:45:00,87.07,87.08,87.048,87.067,446900003.0
2006-02-16 19:46:00,87.055,87.087,87.055,87.075,437400000.0
2006-02-16 19:47:00,87.067,87.073,87.047,87.051,256200002.0
2006-02-16 19:48:00,87.05,87.072,87.034,87.071,813799997.0
2006-02-16 19:49:00,87.05,87.065,87.021,87.032,594599997.0
2006-02-16 19:50:00,87.055,87.06,87.033,87.035,392700003.0
2006-02-16 19:51:00,87.055,87.06,87.04,87.04,264399999.0
2006-02-16 19:52:00,87.039,87.059,87.016,87.047,524799999.0
2006-02-16 19:53:00,87.044,87.044,87.009,87.015,686300000.0
2006-02-16 19:54:00,87.025,87.053,87.02,87.038,883100002.0
2006-02-16 19:55:00,87.043,87.043,87.009,87.021,359599995.0
2006-02-16 19:56:00,87.037,87.049,87.011,87.011,399099997.0
2006-02-16 19:57:00,87.02,87.036,87.007,87.017,365099996.0
2006-02-16 19:58:00,87.025,87.058,87.025,87.05,859699997.0
2006-02-16 19:59:00,87.053,87.068,87.034,87.046,729899996.0
2006-02-16 20:00:00,87.064,87.073,87.036,87.036,251600002.0
2006-02-16 20:01:00,87.018,87.046,87.011,87.03,464499994.0
2006-02-16 20:02:00,87.016,87.03,86.999,87.025,790100002.0
2006-02-16 20:03:00,87.028,87.045,87.013,87.02,406300001.0
2006-02-16 20:04:00,87.026,87.053,86.979,87.05,354199996.0
2006-02-16 20:05:00,87.047,87.047,86.997,87.041,483900000.0
2006-02-16 20:06:00,87.043,87.057,87.028,87.047,924200001.0
2006-02-16 20:07:00,87.036,87.067,87.036,87.061,707500001.0
2006-02-16 20:08:00,87.048,87.064,87.033,87.057,564999996.0
2006-02-16 20:09:00,87.055,87.09,87.044,87.051,435199997.0
2006-02-16 20:10:00,87.055,87.074,87.047,87.071,730200002.0
2006-02-16 20:11:00,87.061,87.085,87.053,87.073,986399997.0
2006-02-16 20:12:00,87.066,87.095,87.057,87.073,1612299991.0
2006-02-16 20:13:00,87.068,87.081,87.044,87.058,459599999.0
2006-02-16 20:14:00,87.06,87.06,87.027,87.041,490699997.0
2006-02-16 20:15:00,87.05,87.069,87.039,87.047,801199993.0
2006-02-16 20:16:00,87.063,87.076,87.036,87.036,798999998.0
2006-02-16 20:17:00,87.063,87.104,87.052,87.079,355900001.0
2006-02-16 20:18:00,87.1,87.124,87.099,87.124,152600000.0
2006-02-16 20:19:00,87.126,87.129,87.102,87.102,306299997.0
2006-02-16 20:20:00,87.125,87.149,87.114,87.13,654500003.0
2006-02-16 20:21:00,87.12,87.146,87.116,87.14,577500002.0
2006-02-16 20:22:00,87.138,87.145,87.105,87.111,719000004.0
2006-02-16 20:23:00,87.111,87.139,87.111,87.131,552200001.0
2006-02-16 20:24:00,87.124,87.133,87.106,87.11,376200001.0
2006-02-16 20:25:00,87.107,87.13,87.096,87.13,474500002.0
2006-02-16 20:26:00,87.126,87.126,87.091,87.091,545399994.0
2006-02-16 20:27:00,87.112,87.112,87.084,87.084,321999998.0
2006-02-16 20:28:00,87.098,87.108,87.071,87.081,1192099995.0
2006-02-16 20:29:00,87.086,87.107,87.07,87.097,1339099996.0
2006-02-16 20:30:00,87.101,87.115,87.086,87.086,1237999997.0
2006-02-16 20:31:00,87.112,87.115,87.084,87.107,1128800000.0
2006-02-16 20:32:00,87.113,87.118,87.078,87.109,1284599999.0
2006-02-16 20:33:00,87.096,87.112,87.081,87.099,618999997.0
2006-02-16 20:34:00,87.103,87.113,87.081,87.081,567800003.0
2006-02-16 20:35:00,87.088,87.105,87.065,87.082,396499994.0
2006-02-16 20:36:00,87.082,87.089,87.066,87.069,584199997.0
2006-02-16 20:37:00,87.042,87.087,87.042,87.085,557999999.0
2006-02-16 20:38:00,87.086,87.09,87.063,87.07,912899998.0
2006-02-16 20:39:00,87.07,87.09,87.063,87.082,565399992.0
2006-02-16 20:40:00,87.068,87.09,87.06,87.08,1360400001.0
2006-02-16 20:41:00,87.088,87.088,87.062,87.07,987799999.0
2006-02-16 20:42:00,87.067,87.092,87.052,87.09,1114699994.0
2006-02-16 20:43:00,87.084,87.092,87.065,87.067,974300005.0
2006-02-16 20:44:00,87.059,87.077,87.051,87.071,956200003.0
2006-02-16 20:45:00,87.071,87.083,87.054,87.08,584799995.0
2006-02-16 20:46:00,87.066,87.078,87.048,87.068,575600001.0
2006-02-16 20:47:00,87.07,87.083,87.057,87.075,1140499998.0
2006-02-16 20:48:00,87.056,87.08,87.052,87.067,751299998.0
2006-02-16 20:49:00,87.053,87.075,87.048,87.068,431000000.0
2006-02-16 20:50:00,87.064,87.087,87.037,87.081,1093199998.0
2006-02-16 20:51:00,87.074,87.078,87.052,87.057,613499995.0
2006-02-16 20:52:00,87.044,87.073,87.041,87.065,431999998.0
2006-02-16 20:53:00,87.064,87.071,87.035,87.035,1157399995.0
2006-02-16 20:54:00,87.047,87.06,87.024,87.038,538299997.0
2006-02-16 20:55:00,87.039,87.059,87.031,87.051,1289199989.0
2006-02-16 20:56:00,87.036,87.065,87.036,87.064,716500000.0
2006-02-16 20:57:00,87.05,87.07,87.04,87.062,599099998.0
2006-02-16 20:58:00,87.06,87.07,87.042,87.05,1410900006.0
2006-02-16 20:59:00,87.068,87.068,87.028,87.041,1005399996.0
2006-02-16 21:00:00,87.052,87.054,87.025,87.042,1406699990.0
2006-02-16 21:01:00,87.038,87.058,87.026,87.051,744299995.0
2006-02-16 21:02:00,87.06,87.076,87.05,87.056,392399996.0
2006-02-16 21:03:00,87.074,87.077,87.05,87.05,568399994.0
2006-02-16 21:04:00,87.035,87.054,87.013,87.036,489299999.0
2006-02-16 21:05:00,87.031,87.053,87.006,87.018,653899997.0
2006-02-16 21:06:00,87.014,87.038,87.009,87.032,619499998.0
2006-02-16 21:07:00,87.028,87.036,86.996,87.021,615600003.0
2006-02-16 21:08:00,87.0,87.021,86.964,86.993,968200001.0
2006-02-16 21:09:00,86.983,87.021,86.983,87.021,282600003.0
2006-02-16 21:10:00,87.024,87.034,86.977,86.997,838299999.0
2006-02-16 21:11:00,86.991,87.014,86.984,86.987,465399997.0
2006-02-16 21:12:00,86.985,87.008,86.979,87.005,298599998.0
2006-02-16 21:13:00,87.002,87.01,86.973,86.988,452899994.0
2006-02-16 21:14:00,86.976,87.005,86.971,86.985,704199995.0
2006-02-16 21:15:00,86.964,86.996,86.958,86.988,899500003.0
2006-02-16 21:16:00,86.971,87.002,86.971,86.989,733199998.0
2006-02-16 21:17:00,86.969,86.992,86.953,86.98,960099996.0
2006-02-16 21:18:00,86.98,86.98,86.939,86.946,705299995.0
2006-02-16 21:19:00,86.932,86.957,86.923,86.941,732199996.0
2006-02-16 21:20:00,86.943,86.943,86.908,86.916,1054699994.0
2006-02-16 21:21:00,86.899,86.92,86.89,86.92,1073100008.0
2006-02-16 21:22:00,86.928,86.945,86.913,86.92,890499990.0
2006-02-16 21:23:00,86.936,86.973,86.935,86.973,774700005.0
2006-02-16 21:24:00,86.959,86.981,86.946,86.965,797499998.0
2006-02-16 21:25:00,86.967,86.985,86.948,86.962,1086099998.0
2006-02-16 21:26:00,86.975,87.026,86.975,87.014,523600001.0
2006-02-16 21:27:00,87.007,87.024,87.001,87.024,470000005.0
2006-02-16 21:28:00,87.02,87.032,87.0,87.005,450799999.0
2006-02-16 21:29:00,87.028,87.048,87.014,87.036,636199998.0
2006-02-16 21:30:00,87.013,87.05,86.994,87.018,488799996.0
2006-02-16 21:31:00,87.018,87.031,87.0,87.028,455700001.0
2006-02-16 21:32:00,87.02,87.029,87.003,87.023,449399999.0
2006-02-16 21:33:00,87.015,87.027,86.996,87.022,472899996.0
2006-02-16 21:34:00,87.03,87.03,86.997,86.999,209799997.0
2006-02-16 21:35:00,87.003,87.026,87.003,87.016,469300000.0
2006-02-16 21:36:00,87.005,87.032,87.004,87.024,486299997.0
2006-02-16 21:37:00,87.019,87.019,86.99,86.994,475899999.0
2006-02-16 21:38:00,86.983,87.002,86.976,86.994,166100000.0
2006-02-16 21:39:00,86.992,87.004,86.968,86.982,255900001.0
2006-02-16 21:40:00,86.975,87.011,86.975,87.0,458499999.0
2006-02-16 21:41:00,86.992,87.016,86.992,87.005,404800003.0
2006-02-16 21:42:00,87.006,87.012,86.99,86.994,441100003.0
2006-02-16 21:43:00,87.004,87.013,86.989,86.996,301399999.0
2006-02-16 21:44:00,87.009,87.016,86.979,86.996,890899994.0
2006-02-16 21:45:00,87.003,87.006,86.97,86.982,485499997.0
2006-02-16 21:46:00,86.982,87.006,86.982,87.003,222100000.0
2006-02-16 21:47:00,87.003,87.007,86.981,86.991,454900003.0
2006-02-16 21:48:00,87.002,87.024,86.98,87.022,654200001.0
2006-02-16 21:49:00,87.006,87.035,87.006,87.023,259100001.0
2006-02-16 21:50:00,87.006,87.028,87.006,87.023,194199999.0
2006-02-16 21:51:00,87.019,87.019,86.987,86.987,366800005.0
2006-02-16 21:52:00,86.995,87.01,86.982,86.993,215700000.0
2006-02-16 21:53:00,87.0,87.02,86.999,87.02,452700001.0
2006-02-16 21:54:00,86.993,87.036,86.993,87.036,326000003.0
2006-02-16 21:55:00,87.033,87.035,87.012,87.012,364400000.0
2006-02-16 21:56:00,87.019,87.043,87.01,87.03,281300001.0
2006-02-16 21:57:00,87.024,87.044,87.012,87.031,94800001.0
2006-02-16 21:58:00,87.02,87.044,87.015,87.028,122099999.0
2006-02-16 21:59:00,87.02,87.02,86.978,86.978,386799998.0
2006-02-16 22:00:00,86.988,87.001,86.974,86.984,450699997.0
2006-02-16 22:01:00,86.974,87.007,86.971,87.007,598399999.0
2006-02-16 22:02:00,86.99,87.017,86.979,87.005,754999995.0
2006-02-16 22:03:00,87.007,87.022,86.985,86.985,304600002.0
2006-02-16 22:04:00,86.999,87.017,86.98,87.003,568999995.0
2006-02-16 22:05:00,87.017,87.033,87.005,87.017,256000000.0
2006-02-16 22:06:00,87.017,87.038,87.009,87.038,265600003.0
2006-02-16 22:07:00,87.034,87.037,87.009,87.018,299700001.0
2006-02-16 22:08:00,87.021,87.04,87.02,87.035,188099999.0
2006-02-16 22:09:00,87.016,87.034,87.001,87.021,147299998.0
2006-02-16 22:10:00,87.025,87.038,87.009,87.034,205199999.0
2006-02-16 22:11:00,87.011,87.036,87.005,87.019,341200000.0
2006-02-16 22:12:00,87.017,87.024,87.001,87.003,360699999.0
2006-02-16 22:13:00,87.017,87.033,86.995,87.018,412000000.0
2006-02-16 22:14:00,87.013,87.014,86.984,86.984,268700001.0
2006-02-16 22:15:00,86.985,87.017,86.985,87.017,202100000.0
2006-02-16 22:16:00,87.008,87.021,86.985,87.015,511899994.0
2006-02-16 22:17:00,86.994,87.02,86.994,87.015,178299999.0
2006-02-16 22:18:00,86.999,87.029,86.997,87.023,421799997.0
2006-02-16 22:19:00,87.003,87.026,86.991,87.018,304899999.0
2006-02-16 22:20:00,86.989,87.013,86.977,86.989,300999997.0
2006-02-16 22:21:00,86.972,86.986,86.962,86.982,238399998.0
2006-02-16 22:22:00,86.976,86.995,86.973,86.985,342800000.0
2006-02-16 22:23:00,86.974,86.981,86.941,86.952,572499997.0
2006-02-16 22:24:00,86.963,86.974,86.938,86.953,340999999.0
2006-02-16 22:25:00,86.952,86.974,86.948,86.974,249899999.0
2006-02-16 22:26:00,86.962,86.983,86.956,86.983,175699997.0
2006-02-16 22:27:00,86.968,86.986,86.954,86.977,635700007.0
2006-02-16 22:28:00,86.978,86.992,86.964,86.992,312799999.0
2006-02-16 22:29:00,86.961,86.978,86.935,86.959,352399994.0
2006-02-16 22:30:00,86.947,86.965,86.939,86.964,185200000.0
2006-02-16 22:31:00,86.971,86.978,86.932,86.95,554400001.0
2006-02-16 22:32:00,86.977,86.983,86.952,86.952,304400000.0
2006-02-16 22:33:00,86.968,86.968,86.927,86.932,593299999.0
2006-02-16 22:34:00,86.925,86.953,86.919,86.934,537999998.0
2006-02-16 22:35:00,86.956,86.963,86.938,86.946,188799999.0
2006-02-16 22:36:00,86.958,86.958,86.923,86.929,382000000.0
2006-02-16 22:37:00,86.953,86.984,86.94,86.98,150700000.0
2006-02-16 22:38:00,86.971,86.986,86.948,86.986,188200002.0
2006-02-16 22:39:00,86.982,86.984,86.951,86.952,286399996.0
2006-02-16 22:40:00,86.946,86.976,86.942,86.972,291299999.0
2006-02-16 22:41:00,86.968,86.979,86.947,86.975,288000003.0
2006-02-16 22:42:00,86.978,86.99,86.959,86.959,146100000.0
2006-02-16 22:43:00,86.989,86.997,86.967,86.983,287999999.0
2006-02-16 22:44:00,86.96,86.996,86.958,86.978,347600000.0
2006-02-16 22:45:00,86.983,86.996,86.952,86.97,441100001.0
2006-02-16 22:46:00,86.935,86.967,86.887,86.913,269199999.0
2006-02-16 22:47:00,86.908,86.928,86.893,86.925,251299998.0
2006-02-16 22:48:00,86.932,86.932,86.892,86.892,265199999.0
2006-02-16 22:49:00,86.891,86.931,86.888,86.925,233599999.0
2006-02-16 22:50:00,86.902,86.934,86.893,86.934,147100001.0
2006-02-16 22:51:00,86.911,86.949,86.905,86.91,264600003.0
2006-02-16 22:52:00,86.902,86.924,86.882,86.901,204499999.0
2006-02-16 22:53:00,86.909,86.909,86.854,86.878,495799997.0
2006-02-16 22:54:00,86.879,86.898,86.853,86.88,259699997.0
2006-02-16 22:55:00,86.867,86.909,86.867,86.898,355800001.0
2006-02-16 22:56:00,86.872,86.896,86.856,86.887,168999999.0
2006-02-16 22:57:00,86.888,86.921,86.848,86.898,404199997.0
2006-02-16 22:58:00,86.935,86.948,86.901,86.92,158800001.0
2006-02-16 22:59:00,86.927,86.929,86.837,86.838,535299997.0
2006-02-16 23:00:00,86.922,86.924,86.885,86.898,301299994.0
2006-02-16 23:01:00,86.913,86.921,86.849,86.9,169600000.0
2006-02-16 23:02:00,86.904,86.926,86.903,86.923,181699999.0
2006-02-16 23:03:00,86.9,86.917,86.887,86.908,139600000.0
2006-02-16 23:04:00,86.897,86.925,86.887,86.899,190699998.0
2006-02-16 23:05:00,86.898,86.907,86.865,86.865,189700000.0
2006-02-16 23:06:00,86.876,86.906,86.851,86.891,179900002.0
2006-02-16 23:07:00,86.911,86.914,86.888,86.897,253300000.0
2006-02-16 23:08:00,86.893,86.921,86.893,86.912,121699998.0
2006-02-16 23:09:00,86.901,86.915,86.878,86.9,207900001.0
2006-02-16 23:10:00,86.906,86.906,86.873,86.873,383999990.0
2006-02-16 23:11:00,86.885,86.897,86.858,86.875,213300000.0
2006-02-16 23:12:00,86.843,86.863,86.831,86.849,232100003.0
2006-02-16 23:13:00,86.843,86.854,86.828,86.832,201599999.0
2006-02-16 23:14:00,86.854,86.856,86.838,86.839,301899995.0
2006-02-16 23:15:00,86.833,86.851,86.819,86.845,234200002.0
2006-02-16 23:16:00,86.854,86.857,86.832,86.834,163200001.0
2006-02-16 23:17:00,86.819,86.84,86.8,86.826,234399998.0
2006-02-16 23:18:00,86.828,86.849,86.815,86.835,268200000.0
2006-02-16 23:19:00,86.847,86.857,86.826,86.843,179100000.0
2006-02-16 23:20:00,86.84,86.845,86.809,86.818,276900000.0
2006-02-16 23:21:00,86.824,86.846,86.813,86.813,207799999.0
2006-02-16 23:22:00,86.833,86.847,86.811,86.842,204599996.0
2006-02-16 23:23:00,86.848,86.848,86.798,86.798,218399997.0
2006-02-16 23:24:00,86.837,86.848,86.81,86.838,220799995.0
2006-02-16 23:25:00,86.833,86.84,86.815,86.824,178000000.0
2006-02-16 23:26:00,86.827,86.83,86.793,86.793,134200000.0
2006-02-16 23:27:00,86.825,86.837,86.812,86.825,161299996.0
2006-02-16 23:28:00,86.819,86.835,86.806,86.823,185799996.0
2006-02-16 23:29:00,86.827,86.84,86.81,86.815,221800001.0
2006-02-16 23:30:00,86.822,86.822,86.78,86.78,149799999.0
2006-02-16 23:31:00,86.795,86.824,86.78,86.822,227199996.0
2006-02-16 23:32:00,86.808,86.838,86.807,86.825,191599998.0
2006-02-16 23:33:00,86.828,86.848,86.815,86.848,119899998.0
2006-02-16 23:34:00,86.833,86.875,86.833,86.86,220700002.0
2006-02-16 23:35:00,86.867,86.877,86.847,86.847,165299999.0
2006-02-16 23:36:00,86.857,86.864,86.825,86.825,278000001.0
2006-02-16 23:37:00,86.855,86.867,86.829,86.852,190099998.0
2006-02-16 23:38:00,86.855,86.878,86.835,86.85,145600002.0
2006-02-16 23:39:00,86.88,86.905,86.843,86.872,163099998.0
2006-02-16 23:40:00,86.871,86.898,86.871,86.893,205900000.0
2006-02-16 23:41:00,86.878,86.891,86.862,86.889,252500002.0
2006-02-16 23:42:00,86.876,86.894,86.867,86.879,244700001.0
2006-02-16 23:43:00,86.841,86.872,86.841,86.871,237700002.0
2006-02-16 23:44:00,86.877,86.89,86.867,86.869,141400001.0
2006-02-16 23:45:00,86.882,86.895,86.864,86.864,285699996.0
2006-02-16 23:46:00,86.889,86.895,86.87,86.893,254999996.0
2006-02-16 23:47:00,86.866,86.885,86.856,86.879,120299999.0
2006-02-16 23:48:00,86.874,86.897,86.874,86.897,115300000.0
2006-02-16 23:49:00,86.888,86.901,86.867,86.878,143200002.0
2006-02-16 23:50:00,86.886,86.886,86.859,86.868,176599997.0
2006-02-16 23:51:00,86.87,86.888,86.843,86.864,109300001.0
2006-02-16 23:52:00,86.877,86.877,86.845,86.856,196499998.0
2006-02-16 23:53:00,86.875,86.877,86.836,86.859,78700000.0
2006-02-16 23:54:00,86.853,86.87,86.84,86.85,143099999.0
2006-02-16 23:55:00,86.852,86.862,86.837,86.845,266800003.0
2006-02-16 23:56:00,86.848,86.865,86.845,86.862,124900000.0
2006-02-16 23:57:00,86.855,86.862,86.84,86.845,91600000.0
2006-02-16 23:58:00,86.854,86.886,86.853,86.866,181500000.0
2006-02-16 23:59:00,86.867,86.87,86.84,86.84,217999996.0
2006-02-17 00:00:00,86.865,86.916,86.85,86.909,201100000.0
2006-02-17 00:01:00,86.894,86.927,86.877,86.901,187199998.0
2006-02-17 00:02:00,86.933,86.944,86.903,86.904,212099997.0
2006-02-17 00:03:00,86.879,86.934,86.879,86.925,140499999.0
2006-02-17 00:04:00,86.925,86.925,86.862,86.885,156200001.0
2006-02-17 00:05:00,86.892,86.932,86.887,86.895,170699998.0
2006-02-17 00:06:00,86.886,86.911,86.869,86.908,263100001.0
2006-02-17 00:07:00,86.897,86.914,86.867,86.894,129800000.0
2006-02-17 00:08:00,86.872,86.919,86.872,86.911,208300003.0
2006-02-17 00:09:00,86.914,86.917,86.874,86.891,122700000.0
2006-02-17 00:10:00,86.873,86.911,86.858,86.887,327999994.0
2006-02-17 00:11:00,86.897,86.902,86.868,86.872,205499999.0
2006-02-17 00:12:00,86.893,86.925,86.88,86.886,294099999.0
2006-02-17 00:13:00,86.887,86.927,86.878,86.927,220000000.0
2006-02-17 00:14:00,86.932,86.932,86.875,86.875,276199999.0
2006-02-17 00:15:00,86.886,86.917,86.869,86.913,195999997.0
2006-02-17 00:16:00,86.889,86.929,86.878,86.925,224000000.0
2006-02-17 00:17:00,86.907,86.909,86.867,86.867,243100001.0
2006-02-17 00:18:00,86.892,86.91,86.858,86.89,137199998.0
2006-02-17 00:19:00,86.902,86.91,86.864,86.866,198100002.0
2006-02-17 00:20:00,86.855,86.914,86.854,86.914,168299999.0
2006-02-17 00:21:00,86.857,86.917,86.857,86.895,252500003.0
2006-02-17 00:22:00,86.87,86.91,86.866,86.866,219800000.0
2006-02-17 00:23:00,86.866,86.919,86.864,86.912,293500002.0
2006-02-17 00:24:00,86.862,86.923,86.862,86.92,171900000.0
2006-02-17 00:25:00,86.885,86.911,86.877,86.888,149899997.0
2006-02-17 00:26:00,86.87,86.906,86.855,86.88,287699999.0
2006-02-17 00:27:00,86.891,86.891,86.868,86.87,83300000.0
2006-02-17 00:28:00,86.875,86.926,86.866,86.88,187699999.0
2006-02-17 00:29:00,86.873,86.913,86.873,86.878,264700000.0
2006-02-17 00:30:00,86.889,86.915,86.871,86.911,142399999.0
2006-02-17 00:31:00,86.883,86.908,86.87,86.884,233699998.0
2006-02-17 00:32:00,86.878,86.908,86.859,86.878,200700002.0
2006-02-17 00:33:00,86.864,86.907,86.86,86.897,153200001.0
2006-02-17 00:34:00,86.904,86.924,86.876,86.876,133800001.0
2006-02-17 00:35:00,86.914,86.914,86.863,86.878,127699999.0
2006-02-17 00:36:00,86.897,86.904,86.852,86.869,225400000.0
2006-02-17 00:37:00,86.866,86.903,86.852,86.852,200200000.0
2006-02-17 00:38:00,86.87,86.904,86.861,86.865,167600000.0
2006-02-17 00:39:00,86.884,86.902,86.852,86.877,150799999.0
2006-02-17 00:40:00,86.897,86.923,86.879,86.895,285499998.0
2006-02-17 00:41:00,86.906,86.92,86.883,86.904,226699998.0
2006-02-17 00:42:00,86.891,86.905,86.863,86.863,281900000.0
2006-02-17 00:43:00,86.867,86.912,86.854,86.9,192199996.0
2006-02-17 00:44:00,86.893,86.904,86.87,86.874,173400000.0
2006-02-17 00:45:00,86.88,86.921,86.875,86.9,184199999.0
2006-02-17 00:46:00,86.891,86.934,86.885,86.926,208100003.0
2006-02-17 00:47:00,86.879,86.93,86.875,86.903,165400001.0
2006-02-17 00:48:00,86.929,86.932,86.887,86.905,295399997.0
2006-02-17 00:49:00,86.924,86.926,86.883,86.883,258399996.0
2006-02-17 00:50:00,86.917,86.921,86.872,86.872,157099999.0
2006-02-17 00:51:00,86.872,86.906,86.863,86.878,241099998.0
2006-02-17 00:52:00,86.895,86.905,86.882,86.884,121300002.0
2006-02-17 00:53:00,86.877,86.894,86.875,86.892,136700001.0
2006-02-17 00:54:00,86.876,86.905,86.872,86.905,113199999.0
2006-02-17 00:55:00,86.896,86.92,86.892,86.907,370399998.0
2006-02-17 00:56:00,86.9,86.9,86.881,86.881,100200002.0
2006-02-17 00:57:00,86.91,86.914,86.892,86.892,147100000.0
2006-02-17 00:58:00,86.909,86.913,86.896,86.899,171800001.0
2006-02-17 00:59:00,86.898,86.91,86.886,86.905,240199998.0
2006-02-17 01:00:00,86.889,86.915,86.879,86.897,262300002.0
2006-02-17 01:01:00,86.895,86.906,86.873,86.893,138300000.0
2006-02-17 01:02:00,86.892,86.902,86.87,86.879,173800000.0
2006-02-17 01:03:00,86.898,86.904,86.878,86.888,118199998.0
2006-02-17 01:04:00,86.907,86.907,86.875,86.881,99400001.0
2006-02-17 01:05:00,86.887,86.9,86.874,86.874,133199997.0
2006-02-17 01:06:00,86.886,86.905,86.864,86.905,209499996.0
2006-02-17 01:07:00,86.912,86.918,86.893,86.905,138200002.0
2006-02-17 01:08:00,86.9,86.923,86.893,86.914,212399997.0
2006-02-17 01:09:00,86.915,86.927,86.902,86.915,169900001.0
2006-02-17 01:10:00,86.927,86.93,86.91,86.919,154400002.0
2006-02-17 01:11:00,86.91,86.925,86.903,86.923,118899999.0
2006-02-17 01:12:00,86.927,86.945,86.92,86.922,180799999.0
2006-02-17 01:13:00,86.92,86.936,86.917,86.933,194799998.0
2006-02-17 01:14:00,86.916,86.946,86.909,86.943,186700002.0
2006-02-17 01:15:00,86.94,86.951,86.919,86.93,164799999.0
2006-02-17 01:16:00,86.949,86.949,86.923,86.923,106099999.0
2006-02-17 01:17:00,86.942,86.958,86.935,86.953,229499999.0
2006-02-17 01:18:00,86.924,86.957,86.924,86.949,141800002.0
2006-02-17 01:19:00,86.957,86.962,86.938,86.953,254100000.0
2006-02-17 01:20:00,86.923,86.949,86.923,86.938,128199999.0
2006-02-17 01:21:00,86.939,86.939,86.898,86.898,211500002.0
2006-02-17 01:22:00,86.903,86.928,86.9,86.917,169099999.0
2006-02-17 01:23:00,86.898,86.916,86.886,86.904,183500000.0
2006-02-17 01:24:00,86.903,86.931,86.899,86.92,87999999.0
2006-02-17 01:25:00,86.907,86.925,86.897,86.909,246500000.0
2006-02-17 01:26:00,86.909,86.928,86.891,86.913,229200002.0
2006-02-17 01:27:00,86.93,86.93,86.91,86.91,109600001.0
2006-02-17 01:28:00,86.912,86.935,86.912,86.925,127200001.0
2006-02-17 01:29:00,86.915,86.93,86.911,86.925,263700000.0
2006-02-17 01:30:00,86.909,86.93,86.9,86.92,192499999.0
2006-02-17 01:31:00,86.913,86.938,86.91,86.925,304899996.0
2006-02-17 01:32:00,86.92,86.975,86.92,86.965,292299997.0
2006-02-17 01:33:00,86.981,87.017,86.975,87.017,187700000.0
2006-02-17 01:34:00,86.997,87.061,86.997,87.049,230399997.0
2006-02-17 01:35:00,87.038,87.082,87.033,87.082,116400001.0
2006-02-17 01:36:00,87.092,87.092,87.037,87.037,202100001.0
2006-02-17 01:37:00,87.051,87.053,87.031,87.042,153600000.0
2006-02-17 01:38:00,87.022,87.04,87.008,87.035,192899999.0
2006-02-17 01:39:00,87.047,87.076,87.034,87.054,84400000.0
2006-02-17 01:40:00,87.06,87.076,87.029,87.044,212399998.0
2006-02-17 01:41:00,87.036,87.057,87.029,87.039,230300000.0
2006-02-17 01:42:00,87.046,87.065,87.045,87.061,159400001.0
2006-02-17 01:43:00,87.064,87.077,87.05,87.067,144600000.0
2006-02-17 01:44:00,87.055,87.084,87.054,87.076,198800000.0
2006-02-17 01:45:00,87.082,87.083,87.051,87.051,245299997.0
2006-02-17 01:46:00,87.08,87.091,87.068,87.085,176199998.0
2006-02-17 01:47:00,87.071,87.084,87.05,87.064,203799996.0
2006-02-17 01:48:00,87.058,87.065,87.037,87.041,215799998.0
2006-02-17 01:49:00,87.046,87.073,87.045,87.064,272399997.0
2006-02-17 01:50:00,87.072,87.075,86.995,87.028,86399999.0
2006-02-17 01:51:00,87.048,87.101,87.029,87.082,134500000.0
2006-02-17 01:52:00,87.097,87.097,87.032,87.037,193500002.0
2006-02-17 01:53:00,87.049,87.056,87.028,87.033,159200000.0
2006-02-17 01:54:00,87.031,87.042,86.99,86.99,183699999.0
2006-02-17 01:55:00,86.997,87.015,86.978,87.015,234600001.0
2006-02-17 01:56:00,87.019,87.074,87.019,87.07,128599999.0
2006-02-17 01:57:00,87.061,87.075,87.034,87.054,199199997.0
2006-02-17 01:58:00,87.068,87.096,87.06,87.089,147399997.0
2006-02-17 01:59:00,87.081,87.083,87.048,87.066,309099998.0
2006-02-17 02:00:00,87.069,87.086,87.043,87.056,136399999.0
2006-02-17 02:01:00,87.063,87.07,87.041,87.049,236400001.0
2006-02-17 02:02:00,87.059,87.059,87.017,87.017,196200000.0
2006-02-17 02:03:00,87.048,87.103,87.048,87.095,278100001.0
2006-02-17 02:04:00,87.088,87.107,87.063,87.079,284499999.0
2006-02-17 02:05:00,87.07,87.128,87.061,87.128,142600002.0
2006-02-17 02:06:00,87.131,87.154,87.116,87.116,196699999.0
2006-02-17 02:07:00,87.113,87.127,87.094,87.115,371099992.0
2006-02-17 02:08:00,87.117,87.136,87.105,87.111,281300004.0
2006-02-17 02:09:00,87.132,87.132,87.074,87.089,236500002.0
2006-02-17 02:10:00,87.075,87.097,87.07,87.093,83700002.0
2006-02-17 02:11:00,87.078,87.115,87.073,87.1,248299999.0
2006-02-17 02:12:00,87.076,87.092,87.061,87.076,348699996.0
2006-02-17 02:13:00,87.083,87.094,87.053,87.053,174799999.0
2006-02-17 02:14:00,87.053,87.068,87.033,87.068,120200000.0
2006-02-17 02:15:00,87.083,87.099,87.056,87.064,323599997.0
2006-02-17 02:16:00,87.069,87.092,87.068,87.09,165299998.0
2006-02-17 02:17:00,87.087,87.104,87.069,87.084,155299999.0
2006-02-17 02:18:00,87.095,87.109,87.082,87.094,247900001.0
2006-02-17 02:19:00,87.074,87.097,87.064,87.081,283500004.0
2006-02-17 02:20:00,87.079,87.104,87.078,87.083,196800001.0
2006-02-17 02:21:00,87.1,87.106,87.075,87.086,183700001.0
2006-02-17 02:22:00,87.107,87.116,87.093,87.093,141099999.0
2006-02-17 02:23:00,87.101,87.101,87.067,87.071,219699997.0
2006-02-17 02:24:00,87.078,87.117,87.065,87.099,182600000.0
2006-02-17 02:25:00,87.106,87.142,87.106,87.136,232399999.0
2006-02-17 02:26:00,87.132,87.138,87.104,87.104,112500001.0
2006-02-17 02:27:00,87.114,87.126,87.094,87.111,196400000.0
2006-02-17 02:28:00,87.104,87.134,87.104,87.127,300600001.0
2006-02-17 02:29:00,87.115,87.125,87.101,87.116,174300000.0
2006-02-17 02:30:00,87.131,87.136,87.105,87.113,195099996.0
2006-02-17 02:31:00,87.123,87.13,87.107,87.11,182600003.0
2006-02-17 02:32:00,87.122,87.128,87.104,87.104,230099996.0
2006-02-17 02:33:00,87.108,87.137,87.108,87.136,167100001.0
2006-02-17 02:34:00,87.11,87.13,87.109,87.13,136500000.0
2006-02-17 02:35:00,87.127,87.142,87.111,87.111,165400001.0
2006-02-17 02:36:00,87.131,87.149,87.115,87.133,248699996.0
2006-02-17 02:37:00,87.135,87.163,87.127,87.142,208900000.0
2006-02-17 02:38:00,87.147,87.152,87.119,87.12,299899999.0
2006-02-17 02:39:00,87.139,87.143,87.099,87.099,201300001.0
2006-02-17 02:40:00,87.126,87.148,87.122,87.148,107800000.0
2006-02-17 02:41:00,87.134,87.153,87.116,87.153,117200001.0
2006-02-17 02:42:00,87.157,87.161,87.126,87.126,156700001.0
2006-02-17 02:43:00,87.12,87.143,87.099,87.137,295000000.0
2006-02-17 02:44:00,87.148,87.172,87.143,87.148,168999999.0
2006-02-17 02:45:00,87.155,87.178,87.15,87.168,182900001.0
2006-02-17 02:46:00,87.176,87.191,87.163,87.177,169399998.0
2006-02-17 02:47:00,87.168,87.168,87.131,87.131,349399991.0
2006-02-17 02:48:00,87.12,87.171,87.12,87.171,136099997.0
2006-02-17 02:49:00,87.157,87.19,87.146,87.19,196399999.0
2006-02-17 02:50:00,87.195,87.213,87.166,87.197,226600002.0
2006-02-17 02:51:00,87.2,87.231,87.2,87.231,179900001.0
2006-02-17 02:52:00,87.24,87.273,87.222,87.223,191800002.0
2006-02-17 02:53:00,87.214,87.23,87.19,87.215,254299999.0
2006-02-17 02:54:00,87.21,87.228,87.19,87.209,172500000.0
2006-02-17 02:55:00,87.24,87.244,87.221,87.226,113100000.0
2006-02-17 02:56:00,87.243,87.284,87.235,87.265,302299998.0
2006-02-17 02:57:00,87.262,87.281,87.21,87.226,284899999.0
2006-02-17 02:58:00,87.23,87.26,87.216,87.24,146699999.0
2006-02-17 02:59:00,87.257,87.277,87.255,87.272,140599996.0
2006-02-17 03:00:00,87.244,87.275,87.244,87.275,165100001.0
2006-02-17 03:01:00,87.269,87.279,87.247,87.247,152500000.0
2006-02-17 03:02:00,87.234,87.255,87.228,87.24,120100001.0
2006-02-17 03:03:00,87.224,87.255,87.22,87.251,250099999.0
2006-02-17 03:04:00,87.238,87.252,87.23,87.24,222699998.0
2006-02-17 03:05:00,87.233,87.266,87.233,87.249,247000001.0
2006-02-17 03:06:00,87.263,87.265,87.233,87.246,191299998.0
2006-02-17 03:07:00,87.24,87.258,87.227,87.245,180200000.0
2006-02-17 03:08:00,87.248,87.276,87.247,87.276,169700000.0
2006-02-17 03:09:00,87.281,87.3,87.267,87.285,229999999.0
2006-02-17 03:10:00,87.312,87.355,87.306,87.313,249600003.0
2006-02-17 03:11:00,87.279,87.309,87.279,87.309,139300001.0
2006-02-17 03:12:00,87.307,87.307,87.269,87.272,144400001.0
2006-02-17 03:13:00,87.278,87.315,87.278,87.315,103800000.0
2006-02-17 03:14:00,87.308,87.318,87.268,87.282,221799999.0
2006-02-17 03:15:00,87.282,87.303,87.278,87.301,150599996.0
2006-02-17 03:16:00,87.293,87.299,87.276,87.287,181200000.0
2006-02-17 03:17:00,87.272,87.298,87.271,87.288,306800002.0
2006-02-17 03:18:00,87.291,87.305,87.28,87.291,168500001.0
2006-02-17 03:19:00,87.277,87.277,87.237,87.237,181699999.0
2006-02-17 03:20:00,87.236,87.252,87.195,87.21,233499999.0
2006-02-17 03:21:00,87.224,87.23,87.19,87.19,164600001.0
2006-02-17 03:22:00,87.22,87.22,87.185,87.185,170499998.0
2006-02-17 03:23:00,87.207,87.226,87.199,87.213,90700000.0
2006-02-17 03:24:00,87.226,87.282,87.226,87.282,204100000.0
2006-02-17 03:25:00,87.299,87.322,87.289,87.292,209600003.0
2006-02-17 03:26:00,87.298,87.345,87.298,87.33,265099999.0
2006-02-17 03:27:00,87.299,87.322,87.277,87.294,119899999.0
2006-02-17 03:28:00,87.293,87.304,87.262,87.275,184500001.0
2006-02-17 03:29:00,87.279,87.296,87.258,87.275,224799998.0
2006-02-17 03:30:00,87.291,87.306,87.273,87.293,176999998.0
2006-02-17 03:31:00,87.299,87.339,87.297,87.339,158499999.0
2006-02-17 03:32:00,87.324,87.342,87.308,87.333,244300002.0
2006-02-17 03:33:00,87.311,87.33,87.288,87.311,305699995.0
2006-02-17 03:34:00,87.319,87.319,87.257,87.285,164399996.0
2006-02-17 03:35:00,87.294,87.304,87.263,87.277,161899998.0
2006-02-17 03:36:00,87.284,87.303,87.274,87.288,224400004.0
2006-02-17 03:37:00,87.293,87.303,87.281,87.302,275499999.0
2006-02-17 03:38:00,87.308,87.34,87.3,87.319,139499998.0
2006-02-17 03:39:00,87.32,87.327,87.297,87.297,236400002.0
2006-02-17 03:40:00,87.293,87.314,87.283,87.299,241100001.0
2006-02-17 03:41:00,87.292,87.294,87.264,87.264,224899997.0
2006-02-17 03:42:00,87.275,87.297,87.267,87.284,145999998.0
2006-02-17 03:43:00,87.255,87.298,87.241,87.27,271300001.0
2006-02-17 03:44:00,87.295,87.319,87.286,87.3,180700003.0
2006-02-17 03:45:00,87.31,87.323,87.294,87.308,143900002.0
2006-02-17 03:46:00,87.295,87.323,87.287,87.308,298899999.0
2006-02-17 03:47:00,87.301,87.301,87.267,87.29,215199997.0
2006-02-17 03:48:00,87.294,87.301,87.26,87.26,155500002.0
2006-02-17 03:49:00,87.267,87.271,87.24,87.251,129800000.0
2006-02-17 03:50:00,87.225,87.258,87.225,87.245,100700001.0
2006-02-17 03:51:00,87.24,87.254,87.213,87.24,140500002.0
2006-02-17 03:52:00,87.248,87.261,87.228,87.243,207499999.0
2006-02-17 03:53:00,87.253,87.296,87.226,87.27,186899998.0
2006-02-17 03:54:00,87.281,87.298,87.273,87.289,84299998.0
2006-02-17 03:55:00,87.291,87.305,87.274,87.29,91100000.0
2006-02-17 03:56:00,87.296,87.296,87.232,87.232,278900001.0
2006-02-17 03:57:00,87.213,87.25,87.211,87.25,168800000.0
2006-02-17 03:58:00,87.255,87.266,87.238,87.238,201600000.0
2006-02-17 03:59:00,87.268,87.296,87.266,87.293,188000002.0
2006-02-17 04:00:00,87.291,87.363,87.291,87.362,351600000.0
2006-02-17 04:01:00,87.358,87.358,87.323,87.329,108299999.0
2006-02-17 04:02:00,87.327,87.358,87.325,87.338,126800002.0
2006-02-17 04:03:00,87.341,87.341,87.315,87.32,99000000.0
2006-02-17 04:04:00,87.337,87.35,87.32,87.348,362299996.0
2006-02-17 04:05:00,87.36,87.378,87.335,87.337,145499999.0
2006-02-17 04:06:00,87.309,87.335,87.292,87.292,232000002.0
2006-02-17 04:07:00,87.315,87.339,87.3,87.337,241299995.0
2006-02-17 04:08:00,87.338,87.356,87.324,87.328,250999996.0
2006-02-17 04:09:00,87.347,87.347,87.315,87.323,135500000.0
2006-02-17 04:10:00,87.315,87.335,87.284,87.304,135699999.0
2006-02-17 04:11:00,87.297,87.321,87.292,87.307,120000001.0
2006-02-17 04:12:00,87.302,87.33,87.302,87.325,118400000.0
2006-02-17 04:13:00,87.327,87.337,87.305,87.318,238400002.0
2006-02-17 04:14:00,87.332,87.332,87.301,87.301,144000000.0
2006-02-17 04:15:00,87.305,87.31,87.272,87.274,196200000.0
2006-02-17 04:16:00,87.285,87.285,87.24,87.24,345999999.0
2006-02-17 04:17:00,87.245,87.294,87.245,87.277,280800002.0
2006-02-17 04:18:00,87.281,87.283,87.246,87.248,108999998.0
2006-02-17 04:19:00,87.256,87.294,87.256,87.291,190100001.0
2006-02-17 04:20:00,87.289,87.311,87.273,87.296,156000002.0
2006-02-17 04:21:00,87.313,87.328,87.311,87.328,22400000.0
2006-02-17 04:22:00,87.337,87.366,87.337,87.359,106300000.0
2006-02-17 04:23:00,87.338,87.358,87.329,87.34,91700000.0
2006-02-17 04:24:00,87.33,87.343,87.308,87.331,139300001.0
2006-02-17 04:25:00,87.342,87.373,87.331,87.356,86699998.0
2006-02-17 04:26:00,87.363,87.363,87.33,87.33,144000000.0
2006-02-17 04:27:00,87.347,87.347,87.314,87.319,118500000.0
2006-02-17 04:28:00,87.341,87.368,87.331,87.354,182900000.0
2006-02-17 04:29:00,87.353,87.376,87.348,87.368,240100000.0
2006-02-17 04:30:00,87.358,87.378,87.355,87.375,245000000.0
2006-02-17 04:31:00,87.366,87.384,87.351,87.374,286099999.0
2006-02-17 04:32:00,87.375,87.375,87.349,87.355,180500000.0
2006-02-17 04:33:00,87.359,87.385,87.359,87.375,259800002.0
2006-02-17 04:34:00,87.355,87.373,87.336,87.336,204600002.0
2006-02-17 04:35:00,87.359,87.373,87.345,87.345,109000000.0
2006-02-17 04:36:00,87.364,87.37,87.334,87.351,266499997.0
2006-02-17 04:37:00,87.344,87.385,87.344,87.385,183700001.0
2006-02-17 04:38:00,87.398,87.428,87.387,87.428,146599998.0
2006-02-17 04:39:00,87.443,87.46,87.406,87.419,147500000.0
2006-02-17 04:40:00,87.42,87.444,87.409,87.427,194400000.0
2006-02-17 04:41:00,87.41,87.429,87.379,87.394,230200002.0
2006-02-17 04:42:00,87.398,87.416,87.387,87.408,283300000.0
2006-02-17 04:43:00,87.406,87.411,87.389,87.389,105700004.0
2006-02-17 04:44:00,87.384,87.399,87.357,87.376,160199998.0
2006-02-17 04:45:00,87.357,87.386,87.357,87.38,220199999.0
2006-02-17 04:46:00,87.369,87.388,87.363,87.384,128000000.0
2006-02-17 04:47:00,87.363,87.386,87.363,87.375,176700001.0
2006-02-17 04:48:00,87.367,87.372,87.344,87.357,173500000.0
2006-02-17 04:49:00,87.37,87.38,87.35,87.367,129800000.0
2006-02-17 04:50:00,87.354,87.378,87.353,87.354,156600000.0
2006-02-17 04:51:00,87.371,87.384,87.357,87.379,253099998.0
2006-02-17 04:52:00,87.374,87.387,87.356,87.368,167099999.0
2006-02-17 04:53:00,87.358,87.38,87.352,87.365,245000000.0
2006-02-17 04:54:00,87.35,87.37,87.342,87.368,293499999.0
2006-02-17 04:55:00,87.34,87.367,87.328,87.345,151599998.0
2006-02-17 04:56:00,87.35,87.362,87.338,87.348,109199999.0
2006-02-17 04:57:00,87.345,87.368,87.339,87.351,197600002.0
2006-02-17 04:58:00,87.34,87.356,87.318,87.337,115700001.0
2006-02-17 04:59:00,87.334,87.362,87.334,87.362,164899999.0
2006-02-17 05:00:00,87.368,87.368,87.342,87.351,190399998.0
2006-02-17 05:01:00,87.344,87.364,87.322,87.337,147100000.0
2006-02-17 05:02:00,87.341,87.346,87.324,87.324,205899998.0
2006-02-17 05:03:00,87.303,87.33,87.3,87.326,191700001.0
2006-02-17 05:04:00,87.294,87.314,87.286,87.314,238799996.0
2006-02-17 05:05:00,87.292,87.314,87.269,87.292,200200002.0
2006-02-17 05:06:00,87.293,87.3,87.273,87.273,201300003.0
2006-02-17 05:07:00,87.305,87.312,87.286,87.286,230399999.0
2006-02-17 05:08:00,87.315,87.325,87.299,87.299,169800002.0
2006-02-17 05:09:00,87.302,87.329,87.302,87.328,289099999.0
2006-02-17 05:10:00,87.314,87.353,87.314,87.347,58200000.0
2006-02-17 05:11:00,87.319,87.347,87.3,87.328,279199997.0
2006-02-17 05:12:00,87.328,87.345,87.314,87.335,169300001.0
2006-02-17 05:13:00,87.321,87.347,87.321,87.347,250300001.0
2006-02-17 05:14:00,87.339,87.339,87.294,87.298,213099999.0
2006-02-17 05:15:00,87.313,87.325,87.29,87.298,109400000.0
2006-02-17 05:16:00,87.311,87.328,87.286,87.315,218200002.0
2006-02-17 05:17:00,87.29,87.321,87.29,87.306,269900001.0
2006-02-17 05:18:00,87.31,87.31,87.281,87.281,79300001.0
2006-02-17 05:19:00,87.302,87.316,87.29,87.29,82100000.0
2006-02-17 05:20:00,87.295,87.323,87.284,87.302,172600000.0
2006-02-17 05:21:00,87.297,87.311,87.279,87.28,300600003.0
2006-02-17 05:22:00,87.269,87.28,87.253,87.273,246099996.0
2006-02-17 05:23:00,87.253,87.28,87.25,87.27,216500000.0
2006-02-17 05:24:00,87.257,87.278,87.257,87.275,158499998.0
2006-02-17 05:25:00,87.245,87.268,87.233,87.238,178400002.0
2006-02-17 05:26:00,87.213,87.241,87.213,87.236,133400002.0
2006-02-17 05:27:00,87.222,87.237,87.201,87.226,212200000.0
2006-02-17 05:28:00,87.236,87.236,87.183,87.202,261599997.0
2006-02-17 05:29:00,87.214,87.238,87.191,87.199,278599998.0
2006-02-17 05:30:00,87.205,87.224,87.192,87.192,120099999.0
2006-02-17 05:31:00,87.197,87.225,87.186,87.212,255300002.0
2006-02-17 05:32:00,87.205,87.231,87.203,87.217,146900000.0
2006-02-17 05:33:00,87.207,87.217,87.177,87.18,281100000.0
2006-02-17 05:34:00,87.157,87.191,87.147,87.191,155699998.0
2006-02-17 05:35:00,87.172,87.205,87.168,87.205,139799998.0
2006-02-17 05:36:00,87.175,87.202,87.167,87.19,180700004.0
2006-02-17 05:37:00,87.168,87.2,87.168,87.187,166000001.0
2006-02-17 05:38:00,87.176,87.189,87.163,87.182,225300000.0
2006-02-17 05:39:00,87.169,87.184,87.158,87.164,283799998.0
2006-02-17 05:40:00,87.175,87.18,87.154,87.161,149400000.0
2006-02-17 05:41:00,87.178,87.201,87.175,87.195,326000002.0
2006-02-17 05:42:00,87.195,87.195,87.162,87.162,154400001.0
2006-02-17 05:43:00,87.188,87.203,87.173,87.173,174299999.0
2006-02-17 05:44:00,87.193,87.246,87.193,87.237,172000001.0
2006-02-17 05:45:00,87.222,87.24,87.216,87.238,138900002.0
2006-02-17 05:46:00,87.211,87.24,87.211,87.236,115300000.0
2006-02-17 05:47:00,87.221,87.221,87.186,87.186,143599999.0
2006-02-17 05:48:00,87.188,87.193,87.161,87.185,223099999.0
2006-02-17 05:49:00,87.182,87.193,87.161,87.161,278499998.0
2006-02-17 05:50:00,87.192,87.204,87.176,87.187,154500000.0
2006-02-17 05:51:00,87.203,87.21,87.17,87.195,67600000.0
2006-02-17 05:52:00,87.187,87.204,87.169,87.197,134399999.0
2006-02-17 05:53:00,87.193,87.193,87.157,87.157,219899999.0
2006-02-17 05:54:00,87.159,87.191,87.159,87.183,107300000.0
2006-02-17 05:55:00,87.172,87.194,87.165,87.182,196899999.0
2006-02-17 05:56:00,87.186,87.204,87.185,87.203,187600001.0
2006-02-17 05:57:00,87.215,87.215,87.184,87.19,120500000.0
2006-02-17 05:58:00,87.184,87.201,87.179,87.196,122100003.0
2006-02-17 05:59:00,87.193,87.198,87.172,87.172,184399998.0
2006-02-17 06:00:00,87.19,87.196,87.164,87.164,232900001.0
2006-02-17 06:01:00,87.19,87.19,87.168,87.17,130300000.0
2006-02-17 06:02:00,87.162,87.193,87.162,87.179,115000000.0
2006-02-17 06:03:00,87.156,87.186,87.156,87.178,248500002.0
2006-02-17 06:04:00,87.175,87.188,87.155,87.172,220999997.0
2006-02-17 06:05:00,87.185,87.185,87.156,87.164,212199998.0
2006-02-17 06:06:00,87.16,87.184,87.155,87.161,216099996.0
2006-02-17 06:07:00,87.177,87.183,87.149,87.149,170200002.0
2006-02-17 06:08:00,87.159,87.178,87.148,87.178,184400000.0
2006-02-17 06:09:00,87.164,87.189,87.164,87.179,202399997.0
2006-02-17 06:10:00,87.179,87.189,87.165,87.184,158299997.0
2006-02-17 06:11:00,87.185,87.185,87.159,87.161,107000001.0
2006-02-17 06:12:00,87.16,87.185,87.159,87.182,237599999.0
2006-02-17 06:13:00,87.174,87.178,87.144,87.154,184700002.0
2006-02-17 06:14:00,87.163,87.164,87.137,87.157,228900003.0
2006-02-17 06:15:00,87.15,87.173,87.146,87.173,83500000.0
2006-02-17 06:16:00,87.152,87.178,87.149,87.175,355899997.0
2006-02-17 06:17:00,87.157,87.176,87.146,87.173,208799998.0
2006-02-17 06:18:00,87.173,87.175,87.15,87.15,299900000.0
2006-02-17 06:19:00,87.162,87.184,87.149,87.155,216800002.0
2006-02-17 06:20:00,87.174,87.185,87.159,87.163,227000001.0
2006-02-17 06:21:00,87.172,87.175,87.153,87.161,133499999.0
2006-02-17 06:22:00,87.172,87.178,87.152,87.155,270399998.0
2006-02-17 06:23:00,87.152,87.17,87.15,87.165,205999996.0
2006-02-17 06:24:00,87.167,87.175,87.141,87.146,292399996.0
2006-02-17 06:25:00,87.171,87.179,87.16,87.166,299499997.0
2006-02-17 06:26:00,87.173,87.186,87.153,87.162,217800001.0
2006-02-17 06:27:00,87.158,87.176,87.156,87.173,247499999.0
2006-02-17 06:28:00,87.173,87.188,87.168,87.188,95000000.0
2006-02-17 06:29:00,87.182,87.182,87.139,87.161,138400001.0
2006-02-17 06:30:00,87.182,87.183,87.158,87.161,74000000.0
2006-02-17 06:31:00,87.18,87.2,87.169,87.173,221700000.0
2006-02-17 06:32:00,87.17,87.198,87.169,87.198,177300000.0
2006-02-17 06:33:00,87.202,87.21,87.185,87.189,333600000.0
2006-02-17 06:34:00,87.2,87.215,87.181,87.191,153500000.0
2006-02-17 06:35:00,87.205,87.21,87.185,87.198,193300002.0
2006-02-17 06:36:00,87.19,87.205,87.184,87.198,136299999.0
2006-02-17 06:37:00,87.195,87.197,87.18,87.18,102699999.0
2006-02-17 06:38:00,87.182,87.21,87.177,87.201,413000000.0
2006-02-17 06:39:00,87.182,87.212,87.18,87.212,294500001.0
2006-02-17 06:40:00,87.22,87.226,87.195,87.195,258800000.0
2006-02-17 06:41:00,87.198,87.218,87.194,87.218,106999999.0
2006-02-17 06:42:00,87.193,87.22,87.181,87.218,262299999.0
2006-02-17 06:43:00,87.204,87.217,87.188,87.204,180200000.0
2006-02-17 06:44:00,87.204,87.213,87.187,87.192,173099998.0
2006-02-17 06:45:00,87.195,87.217,87.195,87.195,170799998.0
2006-02-17 06:46:00,87.223,87.228,87.208,87.208,175099999.0
2006-02-17 06:47:00,87.206,87.23,87.206,87.225,108099998.0
2006-02-17 06:48:00,87.206,87.231,87.206,87.223,202500000.0
2006-02-17 06:49:00,87.206,87.23,87.206,87.225,193200001.0
2006-02-17 06:50:00,87.216,87.229,87.195,87.209,132600003.0
2006-02-17 06:51:00,87.234,87.25,87.225,87.245,116500001.0
2006-02-17 06:52:00,87.236,87.248,87.217,87.242,249199997.0
2006-02-17 06:53:00,87.229,87.245,87.22,87.237,146099997.0
2006-02-17 06:54:00,87.224,87.236,87.209,87.23,309700000.0
2006-02-17 06:55:00,87.225,87.225,87.208,87.208,116399999.0
2006-02-17 06:56:00,87.222,87.246,87.208,87.231,261499995.0
2006-02-17 06:57:00,87.223,87.24,87.209,87.234,119800000.0
2006-02-17 06:58:00,87.233,87.245,87.214,87.238,209899996.0
2006-02-17 06:59:00,87.238,87.238,87.204,87.235,187900000.0
2006-02-17 07:00:00,87.221,87.24,87.219,87.24,169100001.0
2006-02-17 07:01:00,87.212,87.23,87.201,87.216,144399999.0
2006-02-17 07:02:00,87.215,87.22,87.194,87.208,297999994.0
2006-02-17 07:03:00,87.218,87.225,87.192,87.194,135799997.0
2006-02-17 07:04:00,87.211,87.225,87.198,87.215,189300003.0
2006-02-17 07:05:00,87.213,87.22,87.196,87.2,260799998.0
2006-02-17 07:06:00,87.202,87.22,87.202,87.218,52100000.0
2006-02-17 07:07:00,87.202,87.223,87.178,87.223,147500000.0
2006-02-17 07:08:00,87.232,87.238,87.213,87.238,101599997.0
2006-02-17 07:09:00,87.228,87.239,87.21,87.22,189999999.0
2006-02-17 07:10:00,87.237,87.237,87.202,87.202,258900000.0
2006-02-17 07:11:00,87.212,87.232,87.204,87.217,175299999.0
2006-02-17 07:12:00,87.2,87.223,87.198,87.218,152299999.0
2006-02-17 07:13:00,87.197,87.213,87.187,87.205,149800001.0
2006-02-17 07:14:00,87.197,87.223,87.197,87.221,177999999.0
2006-02-17 07:15:00,87.211,87.226,87.194,87.204,126200001.0
2006-02-17 07:16:00,87.183,87.23,87.183,87.225,245200001.0
2006-02-17 07:17:00,87.205,87.223,87.2,87.223,217499998.0
2006-02-17 07:18:00,87.233,87.247,87.224,87.224,86200000.0
2006-02-17 07:19:00,87.233,87.247,87.211,87.247,337599996.0
2006-02-17 07:20:00,87.239,87.239,87.214,87.219,185399999.0
2006-02-17 07:21:00,87.226,87.236,87.206,87.206,178100002.0
2006-02-17 07:22:00,87.225,87.225,87.199,87.211,174399999.0
2006-02-17 07:23:00,87.199,87.23,87.197,87.218,205100004.0
2006-02-17 07:24:00,87.206,87.225,87.185,87.222,148799998.0
2006-02-17 07:25:00,87.196,87.213,87.181,87.193,204799998.0
2006-02-17 07:26:00,87.188,87.196,87.164,87.171,268699997.0
2006-02-17 07:27:00,87.183,87.193,87.164,87.175,188700001.0
2006-02-17 07:28:00,87.184,87.19,87.163,87.163,169600002.0
2006-02-17 07:29:00,87.183,87.183,87.158,87.16,131000000.0
2006-02-17 07:30:00,87.16,87.185,87.16,87.161,160799996.0
2006-02-17 07:31:00,87.155,87.187,87.155,87.169,217299998.0
2006-02-17 07:32:00,87.165,87.191,87.15,87.175,206799998.0
2006-02-17 07:33:00,87.166,87.184,87.141,87.156,257299999.0
2006-02-17 07:34:00,87.143,87.157,87.126,87.145,191600001.0
2006-02-17 07:35:00,87.14,87.15,87.122,87.137,331199998.0
2006-02-17 07:36:00,87.146,87.149,87.126,87.13,273099994.0
2006-02-17 07:37:00,87.145,87.146,87.123,87.133,194699998.0
2006-02-17 07:38:00,87.135,87.153,87.119,87.123,178600002.0
2006-02-17 07:39:00,87.134,87.153,87.112,87.125,211900003.0
2006-02-17 07:40:00,87.105,87.137,87.104,87.129,246199998.0
2006-02-17 07:41:00,87.122,87.146,87.12,87.146,108499998.0
2006-02-17 07:42:00,87.145,87.16,87.131,87.131,116900000.0
2006-02-17 07:43:00,87.153,87.155,87.132,87.139,142100000.0
2006-02-17 07:44:00,87.149,87.165,87.142,87.16,82700000.0
2006-02-17 07:45:00,87.142,87.178,87.142,87.178,183300001.0
2006-02-17 07:46:00,87.14,87.18,87.14,87.167,201600003.0
2006-02-17 07:47:00,87.159,87.167,87.134,87.152,216399998.0
2006-02-17 07:48:00,87.152,87.166,87.139,87.152,252900001.0
2006-02-17 07:49:00,87.152,87.16,87.133,87.136,235899999.0
2006-02-17 07:50:00,87.147,87.165,87.101,87.137,320199998.0
2006-02-17 07:51:00,87.14,87.161,87.106,87.134,142599999.0
2006-02-17 07:52:00,87.134,87.137,87.08,87.08,149800000.0
2006-02-17 07:53:00,87.115,87.132,87.083,87.119,159300000.0
2006-02-17 07:54:00,87.123,87.134,87.099,87.134,74700000.0
2006-02-17 07:55:00,87.136,87.15,87.123,87.137,255399996.0
2006-02-17 07:56:00,87.146,87.146,87.116,87.127,212299998.0
2006-02-17 07:57:00,87.148,87.166,87.136,87.152,215199999.0
2006-02-17 07:58:00,87.128,87.156,87.115,87.117,193199999.0
2006-02-17 07:59:00,87.126,87.144,87.115,87.126,124500002.0
2006-02-17 08:00:00,87.137,87.15,87.126,87.133,184199998.0
2006-02-17 08:01:00,87.142,87.163,87.14,87.155,169300000.0
2006-02-17 08:02:00,87.134,87.187,87.134,87.187,172500001.0
2006-02-17 08:03:00,87.173,87.19,87.165,87.185,130199998.0
2006-02-17 08:04:00,87.166,87.188,87.151,87.162,172800000.0
2006-02-17 08:05:00,87.158,87.163,87.131,87.131,206800002.0
2006-02-17 08:06:00,87.125,87.144,87.114,87.126,116200000.0
2006-02-17 08:07:00,87.119,87.119,87.085,87.085,227099999.0
2006-02-17 08:08:00,87.104,87.125,87.092,87.105,125300002.0
2006-02-17 08:09:00,87.101,87.124,87.097,87.104,266200002.0
2006-02-17 08:10:00,87.088,87.112,87.076,87.096,189299999.0
2006-02-17 08:11:00,87.101,87.119,87.084,87.102,72300000.0
2006-02-17 08:12:00,87.114,87.153,87.11,87.153,188799999.0
2006-02-17 08:13:00,87.157,87.157,87.129,87.134,286000002.0
2006-02-17 08:14:00,87.139,87.179,87.137,87.157,120800000.0
2006-02-17 08:15:00,87.162,87.186,87.153,87.186,165800002.0
2006-02-17 08:16:00,87.164,87.194,87.16,87.194,216200001.0
2006-02-17 08:17:00,87.2,87.2,87.16,87.16,110300000.0
2006-02-17 08:18:00,87.151,87.174,87.148,87.166,160199997.0
2006-02-17 08:19:00,87.166,87.173,87.141,87.141,108100000.0
2006-02-17 08:20:00,87.132,87.15,87.112,87.123,179800001.0
2006-02-17 08:21:00,87.122,87.124,87.09,87.09,238699996.0
2006-02-17 08:22:00,87.103,87.103,87.072,87.083,44800000.0
2006-02-17 08:23:00,87.079,87.111,87.079,87.107,82500001.0
2006-02-17 08:24:00,87.103,87.116,87.083,87.102,218500002.0
2006-02-17 08:25:00,87.109,87.128,87.086,87.112,180000002.0
2006-02-17 08:26:00,87.134,87.145,87.114,87.14,176699999.0
2006-02-17 08:27:00,87.151,87.177,87.143,87.148,87300000.0
2006-02-17 08:28:00,87.163,87.184,87.149,87.177,270099996.0
2006-02-17 08:29:00,87.177,87.187,87.157,87.174,209999998.0
2006-02-17 08:30:00,87.168,87.194,87.165,87.187,213100001.0
2006-02-17 08:31:00,87.167,87.185,87.161,87.182,195800001.0
2006-02-17 08:32:00,87.187,87.188,87.159,87.159,206100001.0
2006-02-17 08:33:00,87.167,87.188,87.164,87.188,241099999.0
2006-02-17 08:34:00,87.179,87.201,87.158,87.173,193599996.0
2006-02-17 08:35:00,87.203,87.21,87.179,87.19,146400000.0
2006-02-17 08:36:00,87.2,87.217,87.191,87.197,258500000.0
2006-02-17 08:37:00,87.211,87.221,87.185,87.211,177999998.0
2006-02-17 08:38:00,87.216,87.216,87.187,87.199,153499999.0
2006-02-17 08:39:00,87.2,87.206,87.18,87.191,148799997.0
2006-02-17 08:40:00,87.183,87.202,87.174,87.201,222800001.0
2006-02-17 08:41:00,87.19,87.214,87.176,87.199,161900001.0
2006-02-17 08:42:00,87.205,87.21,87.184,87.19,232999996.0
2006-02-17 08:43:00,87.203,87.21,87.185,87.185,150900002.0
2006-02-17 08:44:00,87.185,87.203,87.174,87.188,176700000.0
2006-02-17 08:45:00,87.188,87.19,87.172,87.177,136400000.0
2006-02-17 08:46:00,87.169,87.192,87.157,87.168,134399998.0
2006-02-17 08:47:00,87.149,87.176,87.149,87.173,215799997.0
2006-02-17 08:48:00,87.177,87.177,87.151,87.151,112099999.0
2006-02-17 08:49:00,87.146,87.169,87.137,87.169,294300000.0
2006-02-17 08:50:00,87.161,87.161,87.113,87.127,162700000.0
2006-02-17 08:51:00,87.128,87.133,87.103,87.103,207899996.0
2006-02-17 08:52:00,87.13,87.133,87.107,87.116,79300000.0
2006-02-17 08:53:00,87.119,87.138,87.113,87.133,195599998.0
2006-02-17 08:54:00,87.116,87.132,87.104,87.114,207099997.0
2006-02-17 08:55:00,87.105,87.132,87.105,87.132,87900000.0
2006-02-17 08:56:00,87.127,87.142,87.12,87.137,179299998.0
2006-02-17 08:57:00,87.121,87.14,87.112,87.133,210199998.0
2006-02-17 08:58:00,87.136,87.158,87.121,87.123,116400001.0
2006-02-17 08:59:00,87.139,87.155,87.121,87.137,200800002.0
2006-02-17 09:00:00,87.112,87.146,87.112,87.143,168699999.0
2006-02-17 09:01:00,87.145,87.145,87.118,87.118,134300000.0
2006-02-17 09:02:00,87.155,87.17,87.148,87.148,150200002.0
2006-02-17 09:03:00,87.148,87.179,87.147,87.162,309499998.0
2006-02-17 09:04:00,87.149,87.149,87.096,87.096,243300000.0
2006-02-17 09:05:00,87.105,87.116,87.092,87.108,166100000.0
2006-02-17 09:06:00,87.101,87.136,87.096,87.136,228699994.0
2006-02-17 09:07:00,87.124,87.143,87.104,87.135,180500001.0
2006-02-17 09:08:00,87.148,87.148,87.126,87.128,225199999.0
2006-02-17 09:09:00,87.157,87.17,87.141,87.158,179899999.0
2006-02-17 09:10:00,87.162,87.162,87.129,87.139,119700000.0
2006-02-17 09:11:00,87.154,87.154,87.115,87.115,176499999.0
2006-02-17 09:12:00,87.121,87.14,87.108,87.126,71300000.0
2006-02-17 09:13:00,87.121,87.125,87.105,87.11,211799999.0
2006-02-17 09:14:00,87.133,87.144,87.113,87.113,183700001.0
2006-02-17 09:15:00,87.11,87.129,87.109,87.126,301999999.0
2006-02-17 09:16:00,87.118,87.118,87.051,87.051,102500000.0
2006-02-17 09:17:00,87.025,87.044,87.006,87.044,222300000.0
2006-02-17 09:18:00,87.023,87.052,86.985,87.001,138999998.0
2006-02-17 09:19:00,87.003,87.033,86.979,87.005,207099997.0
2006-02-17 09:20:00,87.046,87.063,87.039,87.063,103700000.0
2006-02-17 09:21:00,87.07,87.07,87.031,87.033,115700000.0
2006-02-17 09:22:00,87.048,87.06,87.019,87.044,220899997.0
2006-02-17 09:23:00,87.049,87.061,87.034,87.036,173299997.0
2006-02-17 09:24:00,87.031,87.067,87.012,87.014,128700000.0
2006-02-17 09:25:00,87.025,87.036,87.013,87.013,220299996.0
2006-02-17 09:26:00,87.025,87.042,87.012,87.013,229800000.0
2006-02-17 09:27:00,87.022,87.022,86.982,86.982,117000000.0
2006-02-17 09:28:00,86.981,87.016,86.981,87.016,97300000.0
2006-02-17 09:29:00,86.992,86.992,86.929,86.932,176499995.0
2006-02-17 09:30:00,86.95,86.962,86.929,86.929,167699998.0
2006-02-17 09:31:00,86.939,86.964,86.937,86.964,199500000.0
2006-02-17 09:32:00,86.945,86.962,86.932,86.946,136600000.0
2006-02-17 09:33:00,86.932,86.942,86.915,86.925,119500000.0
2006-02-17 09:34:00,86.918,86.982,86.918,86.962,182799997.0
2006-02-17 09:35:00,86.977,86.994,86.974,86.99,111000000.0
2006-02-17 09:36:00,86.972,86.99,86.969,86.984,141000000.0
2006-02-17 09:37:00,86.968,86.99,86.967,86.989,171100000.0
2006-02-17 09:38:00,86.968,86.988,86.961,86.984,217600002.0
2006-02-17 09:39:00,86.988,86.996,86.962,86.982,115500000.0
2006-02-17 09:40:00,86.994,87.009,86.962,86.962,110100001.0
2006-02-17 09:41:00,86.971,86.989,86.952,86.97,193599998.0
2006-02-17 09:42:00,86.972,86.995,86.972,86.988,149400002.0
2006-02-17 09:43:00,86.97,86.983,86.949,86.969,166400002.0
2006-02-17 09:44:00,86.962,86.974,86.933,86.951,245400001.0
2006-02-17 09:45:00,86.946,86.968,86.946,86.954,172999997.0
2006-02-17 09:46:00,86.926,86.95,86.912,86.95,251100002.0
2006-02-17 09:47:00,86.959,86.972,86.936,86.936,100000001.0
2006-02-17 09:48:00,86.971,86.978,86.95,86.95,196699995.0
2006-02-17 09:49:00,86.97,86.978,86.951,86.968,190199998.0
2006-02-17 09:50:00,86.968,86.984,86.952,86.968,174000000.0
2006-02-17 09:51:00,86.971,86.982,86.947,86.962,148600001.0
2006-02-17 09:52:00,86.958,86.98,86.951,86.954,243999999.0
2006-02-17 09:53:00,86.948,86.969,86.934,86.943,160900000.0
2006-02-17 09:54:00,86.93,86.93,86.9,86.9,161799999.0
2006-02-17 09:55:00,86.884,86.914,86.871,86.89,169299999.0
2006-02-17 09:56:00,86.888,86.918,86.888,86.915,259899999.0
2006-02-17 09:57:00,86.894,86.915,86.887,86.913,131000000.0
2006-02-17 09:58:00,86.916,86.931,86.893,86.919,284000000.0
2006-02-17 09:59:00,86.919,86.92,86.894,86.901,186199997.0
2006-02-17 10:00:00,86.905,86.909,86.882,86.885,115100000.0
2006-02-17 10:01:00,86.898,86.898,86.869,86.87,82500000.0
2006-02-17 10:02:00,86.878,86.88,86.859,86.859,95000002.0
2006-02-17 10:03:00,86.878,86.89,86.858,86.863,186900000.0
2006-02-17 10:04:00,86.856,86.881,86.854,86.873,118000001.0
2006-02-17 10:05:00,86.863,86.87,86.842,86.856,183499998.0
2006-02-17 10:06:00,86.858,86.871,86.838,86.854,254899998.0
2006-02-17 10:07:00,86.866,86.893,86.866,86.891,277499998.0
2006-02-17 10:08:00,86.875,86.891,86.86,86.878,82199999.0
2006-02-17 10:09:00,86.89,86.934,86.883,86.913,200000002.0
2006-02-17 10:10:00,86.941,86.945,86.919,86.919,137400001.0
2006-02-17 10:11:00,86.952,86.979,86.949,86.963,196800001.0
2006-02-17 10:12:00,86.969,86.984,86.958,86.965,244900001.0
2006-02-17 10:13:00,86.966,86.966,86.943,86.943,124000000.0
2006-02-17 10:14:00,86.967,86.98,86.953,86.954,181600003.0
2006-02-17 10:15:00,86.942,86.97,86.942,86.959,144899999.0
2006-02-17 10:16:00,86.943,86.943,86.917,86.92,110100003.0
2006-02-17 10:17:00,86.934,86.946,86.915,86.924,132200001.0
2006-02-17 10:18:00,86.928,86.954,86.928,86.954,151899998.0
2006-02-17 10:19:00,86.932,86.958,86.93,86.944,207000001.0
2006-02-17 10:20:00,86.944,86.956,86.944,86.956,34000000.0
2006-02-17 10:21:00,86.926,86.946,86.924,86.943,138600001.0
2006-02-17 10:22:00,86.938,86.968,86.923,86.937,345899997.0
2006-02-17 10:23:00,86.96,86.981,86.95,86.968,135799999.0
2006-02-17 10:24:00,86.98,86.992,86.954,86.955,200900000.0
2006-02-17 10:25:00,86.994,87.003,86.972,87.003,118300002.0
2006-02-17 10:26:00,86.982,87.015,86.982,87.015,146200000.0
2006-02-17 10:27:00,87.027,87.035,87.012,87.02,239400001.0
2006-02-17 10:28:00,87.039,87.056,87.018,87.041,111099999.0
2006-02-17 10:29:00,87.053,87.053,87.012,87.041,205199997.0
2006-02-17 10:30:00,87.02,87.043,87.019,87.032,177500000.0
2006-02-17 10:31:00,87.044,87.044,87.01,87.01,303300002.0
2006-02-17 10:32:00,87.029,87.061,87.028,87.061,180599998.0
2006-02-17 10:33:00,87.056,87.078,87.043,87.067,155099998.0
2006-02-17 10:34:00,87.076,87.093,87.055,87.072,177099999.0
2006-02-17 10:35:00,87.07,87.081,87.041,87.047,170700001.0
2006-02-17 10:36:00,87.045,87.066,87.03,87.035,193700004.0
2006-02-17 10:37:00,87.051,87.066,87.038,87.055,166199998.0
2006-02-17 10:38:00,87.062,87.062,87.04,87.041,207000003.0
2006-02-17 10:39:00,87.041,87.065,87.039,87.054,250899995.0
2006-02-17 10:40:00,87.057,87.067,87.044,87.052,125400001.0
2006-02-17 10:41:00,87.047,87.062,87.022,87.043,227100003.0
2006-02-17 10:42:00,87.041,87.041,87.018,87.021,180999997.0
2006-02-17 10:43:00,87.03,87.061,87.017,87.029,313900000.0
2006-02-17 10:44:00,87.048,87.079,87.034,87.073,244299999.0
2006-02-17 10:45:00,87.053,87.07,87.032,87.04,187400002.0
2006-02-17 10:46:00,87.031,87.037,87.013,87.024,158900001.0
2006-02-17 10:47:00,87.016,87.033,87.008,87.028,149100001.0
2006-02-17 10:48:00,87.014,87.031,86.991,87.014,243800000.0
2006-02-17 10:49:00,87.022,87.037,87.006,87.023,247200003.0
2006-02-17 10:50:00,87.043,87.05,87.008,87.03,134299999.0
2006-02-17 10:51:00,87.034,87.037,86.975,86.975,169199997.0
2006-02-17 10:52:00,86.984,86.999,86.959,86.959,252499997.0
2006-02-17 10:53:00,86.967,86.98,86.955,86.975,175999999.0
2006-02-17 10:54:00,86.986,86.993,86.97,86.976,107199998.0
2006-02-17 10:55:00,86.995,87.013,86.983,87.012,292299998.0
2006-02-17 10:56:00,87.003,87.04,86.992,87.04,153499998.0
2006-02-17 10:57:00,87.038,87.057,87.032,87.047,118100002.0
2006-02-17 10:58:00,87.033,87.053,87.029,87.044,186200001.0
2006-02-17 10:59:00,87.037,87.064,87.017,87.051,132700000.0
2006-02-17 11:00:00,87.097,87.14,87.073,87.133,205200004.0
2006-02-17 11:01:00,87.15,87.179,87.145,87.147,156499999.0
2006-02-17 11:02:00,87.162,87.196,87.151,87.173,156599999.0
2006-02-17 11:03:00,87.146,87.17,87.144,87.155,281300001.0
2006-02-17 11:04:00,87.143,87.166,87.133,87.153,175000003.0
2006-02-17 11:05:00,87.159,87.208,87.159,87.208,169600001.0
2006-02-17 11:06:00,87.186,87.215,87.186,87.215,137499999.0
2006-02-17 11:07:00,87.19,87.209,87.172,87.197,291400001.0
2006-02-17 11:08:00,87.178,87.199,87.171,87.196,148099999.0
2006-02-17 11:09:00,87.186,87.2,87.174,87.196,158300001.0
2006-02-17 11:10:00,87.181,87.2,87.177,87.2,313299995.0
2006-02-17 11:11:00,87.201,87.203,87.179,87.185,153599999.0
2006-02-17 11:12:00,87.193,87.231,87.193,87.217,180100002.0
2006-02-17 11:13:00,87.212,87.215,87.184,87.206,291799999.0
2006-02-17 11:14:00,87.196,87.214,87.186,87.204,220099997.0
2006-02-17 11:15:00,87.183,87.206,87.182,87.186,147299997.0
2006-02-17 11:16:00,87.161,87.185,87.143,87.162,153899999.0
2006-02-17 11:17:00,87.172,87.172,87.109,87.113,157999998.0
2006-02-17 11:18:00,87.124,87.148,87.107,87.12,172400000.0
2006-02-17 11:19:00,87.137,87.144,87.12,87.12,262800000.0
2006-02-17 11:20:00,87.132,87.152,87.102,87.129,285800002.0
2006-02-17 11:21:00,87.137,87.152,87.13,87.138,215299999.0
2006-02-17 11:22:00,87.153,87.174,87.142,87.147,220299998.0
2006-02-17 11:23:00,87.136,87.165,87.129,87.15,120399999.0
2006-02-17 11:24:00,87.151,87.171,87.146,87.153,177000002.0
2006-02-17 11:25:00,87.149,87.166,87.137,87.166,172300002.0
2006-02-17 11:26:00,87.146,87.163,87.137,87.156,187299998.0
2006-02-17 11:27:00,87.138,87.158,87.134,87.158,142699999.0
2006-02-17 11:28:00,87.156,87.172,87.134,87.134,180900002.0
2006-02-17 11:29:00,87.146,87.173,87.146,87.158,164900000.0
2006-02-17 11:30:00,87.162,87.162,87.11,87.12,217300002.0
2006-02-17 11:31:00,87.137,87.157,87.132,87.157,185599998.0
2006-02-17 11:32:00,87.128,87.157,87.128,87.148,179699999.0
2006-02-17 11:33:00,87.143,87.143,87.111,87.14,210499997.0
2006-02-17 11:34:00,87.132,87.145,87.123,87.145,171100001.0
2006-02-17 11:35:00,87.135,87.148,87.118,87.138,218999998.0
2006-02-17 11:36:00,87.132,87.147,87.123,87.147,151900001.0
2006-02-17 11:37:00,87.13,87.145,87.122,87.133,197400000.0
2006-02-17 11:38:00,87.11,87.138,87.107,87.138,170499999.0
2006-02-17 11:39:00,87.118,87.139,87.11,87.125,137800000.0
2006-02-17 11:40:00,87.113,87.135,87.088,87.111,125600001.0
2006-02-17 11:41:00,87.124,87.151,87.118,87.145,158600000.0
2006-02-17 11:42:00,87.139,87.171,87.138,87.163,240399998.0
2006-02-17 11:43:00,87.126,87.15,87.111,87.129,112500000.0
2006-02-17 11:44:00,87.123,87.146,87.116,87.139,176499999.0
2006-02-17 11:45:00,87.143,87.143,87.103,87.122,273100006.0
2006-02-17 11:46:00,87.11,87.13,87.088,87.12,285700001.0
2006-02-17 11:47:00,87.092,87.111,87.068,87.083,260099999.0
2006-02-17 11:48:00,87.093,87.105,87.072,87.09,119300000.0
2006-02-17 11:49:00,87.09,87.117,87.088,87.11,236199997.0
2006-02-17 11:50:00,87.093,87.112,87.088,87.111,172699996.0
2006-02-17 11:51:00,87.12,87.133,87.099,87.101,365599999.0
2006-02-17 11:52:00,87.098,87.105,87.077,87.077,335400004.0
2006-02-17 11:53:00,87.096,87.116,87.089,87.113,217800000.0
2006-02-17 11:54:00,87.113,87.131,87.089,87.101,178700002.0
2006-02-17 11:55:00,87.12,87.124,87.089,87.089,180900001.0
2006-02-17 11:56:00,87.103,87.117,87.09,87.108,116100000.0
2006-02-17 11:57:00,87.088,87.101,87.06,87.074,307399999.0
2006-02-17 11:58:00,87.073,87.085,87.057,87.07,59100001.0
2006-02-17 11:59:00,87.068,87.089,87.062,87.076,230799998.0
2006-02-17 12:00:00,87.066,87.082,87.049,87.073,219499999.0
2006-02-17 12:01:00,87.064,87.086,87.064,87.077,74500000.0
2006-02-17 12:02:00,87.072,87.095,87.063,87.09,228300001.0
2006-02-17 12:03:00,87.085,87.1,87.062,87.092,214399999.0
2006-02-17 12:04:00,87.073,87.092,87.066,87.087,194700000.0
2006-02-17 12:05:00,87.067,87.067,87.033,87.039,160199998.0
2006-02-17 12:06:00,87.072,87.084,87.056,87.071,125400001.0
2006-02-17 12:07:00,87.052,87.08,87.013,87.08,322899999.0
2006-02-17 12:08:00,87.063,87.089,87.063,87.086,248399999.0
2006-02-17 12:09:00,87.068,87.116,87.066,87.116,88800002.0
2006-02-17 12:10:00,87.113,87.143,87.113,87.142,161099999.0
2006-02-17 12:11:00,87.112,87.135,87.108,87.128,113800001.0
2006-02-17 12:12:00,87.135,87.155,87.128,87.142,96300000.0
2006-02-17 12:13:00,87.157,87.158,87.119,87.119,183500000.0
2006-02-17 12:14:00,87.139,87.148,87.122,87.126,180999998.0
2006-02-17 12:15:00,87.125,87.143,87.118,87.13,186800001.0
2006-02-17 12:16:00,87.116,87.16,87.116,87.155,147399999.0
2006-02-17 12:17:00,87.155,87.155,87.124,87.129,204199999.0
2006-02-17 12:18:00,87.143,87.147,87.123,87.127,197299997.0
2006-02-17 12:19:00,87.102,87.135,87.102,87.127,196900003.0
2006-02-17 12:20:00,87.105,87.125,87.09,87.123,275400000.0
2006-02-17 12:21:00,87.114,87.123,87.098,87.098,192599996.0
2006-02-17 12:22:00,87.132,87.14,87.11,87.11,137799999.0
2006-02-17 12:23:00,87.122,87.128,87.096,87.115,238999999.0
2006-02-17 12:24:00,87.113,87.139,87.095,87.113,233599999.0
2006-02-17 12:25:00,87.11,87.119,87.079,87.099,357899998.0
2006-02-17 12:26:00,87.109,87.13,87.101,87.12,187100000.0
2006-02-17 12:27:00,87.1,87.12,87.071,87.102,190100002.0
2006-02-17 12:28:00,87.098,87.122,87.085,87.095,138400001.0
2006-02-17 12:29:00,87.108,87.129,87.1,87.122,163800002.0
2006-02-17 12:30:00,87.117,87.135,87.105,87.108,199599999.0
2006-02-17 12:31:00,87.144,87.144,87.114,87.114,108599997.0
2006-02-17 12:32:00,87.141,87.147,87.118,87.118,361699997.0
2006-02-17 12:33:00,87.133,87.133,87.085,87.085,251900000.0
2006-02-17 12:34:00,87.106,87.121,87.096,87.113,247599998.0
2006-02-17 12:35:00,87.112,87.126,87.106,87.118,173100002.0
2006-02-17 12:36:00,87.101,87.122,87.085,87.119,294300000.0
2006-02-17 12:37:00,87.119,87.134,87.102,87.113,160899997.0
2006-02-17 12:38:00,87.117,87.117,87.097,87.112,140699997.0
2006-02-17 12:39:00,87.105,87.105,87.058,87.061,127100003.0
2006-02-17 12:40:00,87.071,87.086,87.06,87.078,212299997.0
2006-02-17 12:41:00,87.077,87.095,87.074,87.087,103800000.0
2006-02-17 12:42:00,87.081,87.087,87.063,87.068,219299998.0
2006-02-17 12:43:00,87.07,87.1,87.07,87.097,232000001.0
2006-02-17 12:44:00,87.08,87.11,87.08,87.088,172299997.0
2006-02-17 12:45:00,87.13,87.152,87.125,87.139,122800000.0
2006-02-17 12:46:00,87.111,87.137,87.111,87.127,198699996.0
2006-02-17 12:47:00,87.09,87.117,87.041,87.101,67500000.0
2006-02-17 12:48:00,87.102,87.104,87.079,87.088,159500000.0
2006-02-17 12:49:00,87.089,87.106,87.066,87.085,237599998.0
2006-02-17 12:50:00,87.073,87.078,87.054,87.065,156999996.0
2006-02-17 12:51:00,87.069,87.092,87.066,87.087,200500000.0
2006-02-17 12:52:00,87.067,87.083,87.051,87.078,192899998.0
2006-02-17 12:53:00,87.061,87.061,87.007,87.007,169100000.0
2006-02-17 12:54:00,87.03,87.03,87.003,87.003,155999999.0
2006-02-17 12:55:00,87.018,87.031,86.998,87.021,217299997.0
2006-02-17 12:56:00,87.03,87.032,87.003,87.003,251599996.0
2006-02-17 12:57:00,86.997,87.023,86.997,87.023,205600002.0
2006-02-17 12:58:00,87.008,87.023,86.998,87.017,109199998.0
2006-02-17 12:59:00,87.017,87.037,87.005,87.024,169299998.0
2006-02-17 13:00:00,87.036,87.048,87.021,87.035,172599998.0
2006-02-17 13:01:00,87.038,87.038,87.012,87.026,182300002.0
2006-02-17 13:02:00,87.027,87.027,86.959,86.959,174699999.0
2006-02-17 13:03:00,86.97,87.016,86.969,87.0,317899998.0
2006-02-17 13:04:00,86.993,87.021,86.993,87.001,292299998.0
2006-02-17 13:05:00,87.01,87.022,86.988,87.003,186900002.0
2006-02-17 13:06:00,87.028,87.063,87.028,87.063,249499999.0
2006-02-17 13:07:00,87.082,87.098,87.064,87.064,254100003.0
2006-02-17 13:08:00,87.084,87.084,87.048,87.066,128600000.0
2006-02-17 13:09:00,87.078,87.086,87.055,87.062,243499997.0
2006-02-17 13:10:00,87.088,87.093,87.071,87.082,166300000.0
2006-02-17 13:11:00,87.086,87.089,87.062,87.085,258999999.0
2006-02-17 13:12:00,87.082,87.082,87.032,87.056,297100000.0
2006-02-17 13:13:00,87.087,87.087,87.051,87.054,241499999.0
2006-02-17 13:14:00,87.073,87.074,87.048,87.057,124600001.0
2006-02-17 13:15:00,87.066,87.108,87.066,87.108,300400001.0
2006-02-17 13:16:00,87.11,87.111,87.087,87.088,222300002.0
2006-02-17 13:17:00,87.068,87.105,87.068,87.105,222199995.0
2006-02-17 13:18:00,87.106,87.121,87.091,87.106,155900000.0
2006-02-17 13:19:00,87.094,87.137,87.094,87.131,223299999.0
2006-02-17 13:20:00,87.136,87.147,87.119,87.133,173700002.0
2006-02-17 13:21:00,87.144,87.145,87.112,87.12,143100002.0
2006-02-17 13:22:00,87.123,87.141,87.115,87.133,222899997.0
2006-02-17 13:23:00,87.119,87.148,87.118,87.148,138400000.0
2006-02-17 13:24:00,87.148,87.17,87.146,87.17,253900001.0
2006-02-17 13:25:00,87.177,87.188,87.163,87.176,137899998.0
2006-02-17 13:26:00,87.194,87.201,87.18,87.19,161500000.0
2006-02-17 13:27:00,87.195,87.195,87.16,87.16,249500001.0
2006-02-17 13:28:00,87.183,87.19,87.168,87.178,100100001.0
2006-02-17 13:29:00,87.158,87.18,87.155,87.18,269200000.0
2006-02-17 13:30:00,87.182,87.207,87.166,87.189,136200001.0
2006-02-17 13:31:00,87.199,87.238,87.197,87.238,304599998.0
2006-02-17 13:32:00,87.231,87.245,87.22,87.234,116999999.0
2006-02-17 13:33:00,87.223,87.243,87.207,87.217,131499998.0
2006-02-17 13:34:00,87.227,87.253,87.227,87.253,232400000.0
2006-02-17 13:35:00,87.25,87.264,87.239,87.259,140200000.0
2006-02-17 13:36:00,87.248,87.269,87.242,87.26,337599997.0
2006-02-17 13:37:00,87.24,87.274,87.24,87.266,314700002.0
2006-02-17 13:38:00,87.274,87.278,87.255,87.258,227300003.0
2006-02-17 13:39:00,87.264,87.281,87.24,87.272,234400001.0
2006-02-17 13:40:00,87.252,87.272,87.244,87.267,276399998.0
2006-02-17 13:41:00,87.264,87.27,87.237,87.241,238699998.0
2006-02-17 13:42:00,87.267,87.271,87.239,87.239,250499995.0
2006-02-17 13:43:00,87.242,87.284,87.242,87.264,247800000.0
2006-02-17 13:44:00,87.246,87.263,87.237,87.249,207199999.0
2006-02-17 13:45:00,87.246,87.255,87.209,87.239,227099999.0
2006-02-17 13:46:00,87.241,87.268,87.235,87.254,366799992.0
2006-02-17 13:47:00,87.235,87.258,87.232,87.248,126500000.0
2006-02-17 13:48:00,87.25,87.25,87.201,87.201,220100001.0
2006-02-17 13:49:00,87.197,87.221,87.191,87.201,207200000.0
2006-02-17 13:50:00,87.172,87.203,87.172,87.203,148500001.0
2006-02-17 13:51:00,87.205,87.205,87.18,87.18,150500001.0
2006-02-17 13:52:00,87.191,87.205,87.167,87.173,295100001.0
2006-02-17 13:53:00,87.182,87.212,87.176,87.212,181800001.0
2006-02-17 13:54:00,87.199,87.208,87.181,87.186,133999997.0
2006-02-17 13:55:00,87.195,87.197,87.177,87.182,334399999.0
2006-02-17 13:56:00,87.202,87.207,87.178,87.183,224800000.0
2006-02-17 13:57:00,87.193,87.207,87.177,87.194,207200000.0
2006-02-17 13:58:00,87.202,87.229,87.195,87.22,133600002.0
2006-02-17 13:59:00,87.204,87.216,87.177,87.189,152200000.0
2006-02-17 14:00:00,87.165,87.182,87.146,87.178,173600000.0
2006-02-17 14:01:00,87.175,87.202,87.158,87.186,145000001.0
2006-02-17 14:02:00,87.191,87.221,87.191,87.213,181800000.0
2006-02-17 14:03:00,87.198,87.216,87.189,87.213,157800001.0
2006-02-17 14:04:00,87.209,87.224,87.2,87.222,113099999.0
2006-02-17 14:05:00,87.219,87.235,87.209,87.218,213900001.0
2006-02-17 14:06:00,87.229,87.25,87.203,87.203,168100000.0
2006-02-17 14:07:00,87.205,87.234,87.205,87.224,232399997.0
2006-02-17 14:08:00,87.22,87.22,87.193,87.199,100900000.0
2006-02-17 14:09:00,87.207,87.234,87.207,87.225,227799999.0
2006-02-17 14:10:00,87.219,87.238,87.212,87.238,151600001.0
2006-02-17 14:11:00,87.248,87.255,87.227,87.227,267900002.0
2006-02-17 14:12:00,87.237,87.246,87.224,87.231,163699998.0
2006-02-17 14:13:00,87.235,87.253,87.221,87.235,167600000.0
2006-02-17 14:14:00,87.246,87.276,87.246,87.266,245799999.0
2006-02-17 14:15:00,87.25,87.275,87.239,87.272,400200003.0
2006-02-17 14:16:00,87.257,87.277,87.24,87.24,217800003.0
2006-02-17 14:17:00,87.244,87.257,87.23,87.243,186300001.0
2006-02-17 14:18:00,87.23,87.261,87.23,87.258,172300002.0
2006-02-17 14:19:00,87.245,87.306,87.245,87.306,221800000.0
2006-02-17 14:20:00,87.293,87.317,87.287,87.314,230299998.0
2006-02-17 14:21:00,87.285,87.306,87.267,87.294,100199999.0
2006-02-17 14:22:00,87.294,87.302,87.278,87.285,255400001.0
2006-02-17 14:23:00,87.31,87.331,87.3,87.313,86599998.0
2006-02-17 14:24:00,87.311,87.33,87.299,87.316,172900000.0
2006-02-17 14:25:00,87.319,87.338,87.304,87.304,96999999.0
2006-02-17 14:26:00,87.312,87.327,87.288,87.315,155899999.0
2006-02-17 14:27:00,87.318,87.332,87.3,87.3,137400001.0
2006-02-17 14:28:00,87.299,87.325,87.294,87.308,169800000.0
2006-02-17 14:29:00,87.309,87.319,87.288,87.308,184199998.0
2006-02-17 14:30:00,87.302,87.315,87.28,87.299,253499999.0
2006-02-17 14:31:00,87.277,87.293,87.263,87.277,125100000.0
2006-02-17 14:32:00,87.275,87.297,87.275,87.297,188300002.0
2006-02-17 14:33:00,87.275,87.31,87.275,87.306,156199999.0
2006-02-17 14:34:00,87.294,87.31,87.281,87.295,125399999.0
2006-02-17 14:35:00,87.279,87.298,87.271,87.287,215599997.0
2006-02-17 14:36:00,87.283,87.283,87.257,87.263,119299998.0
2006-02-17 14:37:00,87.273,87.304,87.258,87.288,256499999.0
2006-02-17 14:38:00,87.288,87.288,87.25,87.25,129699999.0
2006-02-17 14:39:00,87.256,87.287,87.255,87.287,75700000.0
2006-02-17 14:40:00,87.273,87.297,87.273,87.28,195300000.0
2006-02-17 14:41:00,87.268,87.3,87.231,87.293,120000001.0
2006-02-17 14:42:00,87.282,87.285,87.262,87.262,217599995.0
2006-02-17 14:43:00,87.288,87.29,87.268,87.27,171100000.0
2006-02-17 14:44:00,87.288,87.288,87.254,87.275,202700001.0
2006-02-17 14:45:00,87.283,87.288,87.261,87.268,174099999.0
2006-02-17 14:46:00,87.273,87.29,87.269,87.283,205799997.0
2006-02-17 14:47:00,87.28,87.28,87.241,87.247,232299999.0
2006-02-17 14:48:00,87.248,87.285,87.248,87.268,105900001.0
2006-02-17 14:49:00,87.242,87.261,87.233,87.254,94300002.0
2006-02-17 14:50:00,87.237,87.258,87.228,87.25,236900002.0
2006-02-17 14:51:00,87.253,87.257,87.232,87.232,205700003.0
2006-02-17 14:52:00,87.267,87.281,87.26,87.264,116000000.0
2006-02-17 14:53:00,87.273,87.276,87.249,87.251,260199999.0
2006-02-17 14:54:00,87.262,87.294,87.262,87.292,159999999.0
2006-02-17 14:55:00,87.277,87.305,87.275,87.305,111000000.0
2006-02-17 14:56:00,87.301,87.321,87.297,87.31,171199999.0
2006-02-17 14:57:00,87.306,87.318,87.294,87.314,134400000.0
2006-02-17 14:58:00,87.327,87.385,87.323,87.363,83400000.0
2006-02-17 14:59:00,87.369,87.44,87.369,87.434,184499999.0
2006-02-17 15:00:00,87.423,87.43,87.399,87.407,189200001.0
2006-02-17 15:01:00,87.392,87.411,87.379,87.411,325800003.0
2006-02-17 15:02:00,87.399,87.424,87.382,87.392,256199998.0
2006-02-17 15:03:00,87.387,87.393,87.358,87.358,205500001.0
2006-02-17 15:04:00,87.366,87.368,87.321,87.321,206999998.0
2006-02-17 15:05:00,87.333,87.336,87.312,87.318,206900002.0
2006-02-17 15:06:00,87.317,87.332,87.285,87.315,202299998.0
2006-02-17 15:07:00,87.303,87.303,87.216,87.249,209199999.0
2006-02-17 15:08:00,87.252,87.274,87.239,87.271,255499998.0
2006-02-17 15:09:00,87.271,87.272,87.224,87.236,167899999.0
2006-02-17 15:10:00,87.245,87.272,87.232,87.257,296800001.0
2006-02-17 15:11:00,87.264,87.277,87.247,87.26,101500000.0
2006-02-17 15:12:00,87.268,87.288,87.252,87.271,229800000.0
2006-02-17 15:13:00,87.288,87.317,87.269,87.278,228299999.0
2006-02-17 15:14:00,87.295,87.295,87.265,87.281,208499999.0
2006-02-17 15:15:00,87.3,87.309,87.284,87.293,269099999.0
2006-02-17 15:16:00,87.287,87.31,87.287,87.306,123700001.0
2006-02-17 15:17:00,87.284,87.321,87.284,87.313,145800000.0
2006-02-17 15:18:00,87.313,87.313,87.281,87.291,178699997.0
2006-02-17 15:19:00,87.285,87.328,87.285,87.327,226199998.0
2006-02-17 15:20:00,87.335,87.342,87.319,87.332,138199999.0
2006-02-17 15:21:00,87.317,87.338,87.311,87.322,172799999.0
2006-02-17 15:22:00,87.285,87.308,87.279,87.306,120099996.0
2006-02-17 15:23:00,87.293,87.296,87.272,87.272,156500000.0
2006-02-17 15:24:00,87.288,87.292,87.266,87.282,193700005.0
2006-02-17 15:25:00,87.282,87.289,87.262,87.276,160499999.0
2006-02-17 15:26:00,87.285,87.296,87.271,87.284,262199998.0
2006-02-17 15:27:00,87.3,87.312,87.273,87.282,193300001.0
2006-02-17 15:28:00,87.302,87.305,87.276,87.276,167700001.0
2006-02-17 15:29:00,87.284,87.297,87.25,87.268,218700003.0
2006-02-17 15:30:00,87.245,87.278,87.222,87.261,131000000.0
2006-02-17 15:31:00,87.283,87.338,87.281,87.314,242099998.0
2006-02-17 15:32:00,87.302,87.302,87.269,87.285,154000000.0
2006-02-17 15:33:00,87.274,87.274,87.237,87.237,121100001.0
2006-02-17 15:34:00,87.266,87.29,87.264,87.29,153800000.0
2006-02-17 15:35:00,87.287,87.323,87.287,87.313,204900002.0
2006-02-17 15:36:00,87.288,87.303,87.269,87.295,151900002.0
2006-02-17 15:37:00,87.305,87.327,87.304,87.32,124499998.0
2006-02-17 15:38:00,87.306,87.323,87.287,87.313,192800003.0
2006-02-17 15:39:00,87.31,87.31,87.271,87.271,109800000.0
2006-02-17 15:40:00,87.266,87.307,87.254,87.294,213499995.0
2006-02-17 15:41:00,87.272,87.3,87.255,87.27,108999999.0
2006-02-17 15:42:00,87.248,87.267,87.225,87.237,95899999.0
2006-02-17 15:43:00,87.222,87.268,87.222,87.26,342300003.0
2006-02-17 15:44:00,87.253,87.258,87.228,87.228,246100003.0
2006-02-17 15:45:00,87.264,87.264,87.196,87.196,317599998.0
2006-02-17 15:46:00,87.211,87.224,87.185,87.185,270600001.0
2006-02-17 15:47:00,87.203,87.205,87.177,87.192,209000000.0
2006-02-17 15:48:00,87.191,87.212,87.187,87.21,224999998.0
2006-02-17 15:49:00,87.205,87.205,87.169,87.19,255900000.0
2006-02-17 15:50:00,87.202,87.202,87.172,87.178,189900001.0
2006-02-17 15:51:00,87.19,87.207,87.164,87.185,103599999.0
2006-02-17 15:52:00,87.213,87.213,87.181,87.19,232500002.0
2006-02-17 15:53:00,87.208,87.215,87.193,87.193,134200000.0
2006-02-17 15:54:00,87.201,87.215,87.184,87.195,186200000.0
2006-02-17 15:55:00,87.186,87.209,87.185,87.209,220000001.0
2006-02-17 15:56:00,87.204,87.226,87.204,87.221,183800001.0
2006-02-17 15:57:00,87.216,87.251,87.216,87.244,145299999.0
2006-02-17 15:58:00,87.253,87.253,87.213,87.213,168600001.0
2006-02-17 15:59:00,87.21,87.246,87.21,87.237,278600001.0
2006-02-17 16:00:00,87.218,87.242,87.206,87.227,253400002.0
2006-02-17 16:01:00,87.219,87.249,87.219,87.246,102800000.0
2006-02-17 16:02:00,87.228,87.243,87.208,87.221,96299999.0
2006-02-17 16:03:00,87.197,87.22,87.183,87.201,171199998.0
2006-02-17 16:04:00,87.217,87.234,87.201,87.22,103700002.0
2006-02-17 16:05:00,87.216,87.25,87.216,87.233,219999996.0
2006-02-17 16:06:00,87.208,87.238,87.208,87.238,155500000.0
2006-02-17 16:07:00,87.242,87.242,87.218,87.223,174900000.0
2006-02-17 16:08:00,87.234,87.252,87.224,87.251,133099999.0
2006-02-17 16:09:00,87.262,87.264,87.235,87.238,263200003.0
2006-02-17 16:10:00,87.259,87.278,87.247,87.265,117300000.0
2006-02-17 16:11:00,87.252,87.284,87.249,87.282,120400000.0
2006-02-17 16:12:00,87.279,87.301,87.269,87.294,246000001.0
2006-02-17 16:13:00,87.273,87.291,87.267,87.274,169199999.0
2006-02-17 16:14:00,87.251,87.279,87.226,87.253,195099999.0
2006-02-17 16:15:00,87.264,87.282,87.26,87.26,135700001.0
2006-02-17 16:16:00,87.257,87.3,87.257,87.3,150700000.0
2006-02-17 16:17:00,87.303,87.303,87.265,87.28,256199997.0
2006-02-17 16:18:00,87.282,87.282,87.233,87.233,131399999.0
2006-02-17 16:19:00,87.224,87.246,87.219,87.242,201100000.0
2006-02-17 16:20:00,87.239,87.266,87.235,87.257,231699996.0
2006-02-17 16:21:00,87.251,87.251,87.222,87.222,239000002.0
2006-02-17 16:22:00,87.236,87.246,87.212,87.213,171900001.0
2006-02-17 16:23:00,87.221,87.234,87.207,87.223,212599997.0
2006-02-17 16:24:00,87.209,87.226,87.204,87.217,109300001.0
2006-02-17 16:25:00,87.206,87.227,87.189,87.209,146300002.0
2006-02-17 16:26:00,87.213,87.224,87.193,87.209,105799999.0
2006-02-17 16:27:00,87.227,87.255,87.217,87.255,367200007.0
2006-02-17 16:28:00,87.247,87.286,87.239,87.284,209500000.0
2006-02-17 16:29:00,87.273,87.296,87.273,87.292,196799998.0
2006-02-17 16:30:00,87.273,87.313,87.272,87.313,250100002.0
2006-02-17 16:31:00,87.314,87.319,87.291,87.291,183099999.0
2006-02-17 16:32:00,87.297,87.314,87.291,87.307,146999997.0
2006-02-17 16:33:00,87.292,87.316,87.292,87.312,145700000.0
2006-02-17 16:34:00,87.311,87.334,87.292,87.321,192199995.0
2006-02-17 16:35:00,87.314,87.332,87.304,87.317,151699997.0
2006-02-17 16:36:00,87.296,87.318,87.294,87.311,147899998.0
2006-02-17 16:37:00,87.328,87.328,87.285,87.288,148399999.0
2006-02-17 16:38:00,87.289,87.29,87.262,87.277,184199999.0
2006-02-17 16:39:00,87.284,87.284,87.243,87.243,331300002.0
2006-02-17 16:40:00,87.266,87.293,87.25,87.276,212100001.0
2006-02-17 16:41:00,87.267,87.289,87.254,87.289,200199998.0
2006-02-17 16:42:00,87.289,87.297,87.274,87.274,247300002.0
2006-02-17 16:43:00,87.268,87.287,87.263,87.271,217099998.0
2006-02-17 16:44:00,87.277,87.284,87.219,87.219,143899999.0
2006-02-17 16:45:00,87.198,87.198,87.17,87.175,209900001.0
2006-02-17 16:46:00,87.198,87.225,87.185,87.21,229799999.0
2006-02-17 16:47:00,87.235,87.254,87.216,87.254,144099999.0
2006-02-17 16:48:00,87.258,87.267,87.183,87.183,181200002.0
2006-02-17 16:49:00,87.194,87.194,87.157,87.174,258599999.0
2006-02-17 16:50:00,87.175,87.223,87.166,87.223,168900000.0
2006-02-17 16:51:00,87.197,87.237,87.191,87.232,246499997.0
2006-02-17 16:52:00,87.208,87.215,87.171,87.181,352699998.0
2006-02-17 16:53:00,87.173,87.223,87.158,87.19,245900001.0
2006-02-17 16:54:00,87.19,87.237,87.166,87.204,133800000.0
2006-02-17 16:55:00,87.177,87.221,87.175,87.202,138599999.0
2006-02-17 16:56:00,87.172,87.228,87.172,87.228,105599999.0
2006-02-17 16:57:00,87.237,87.238,87.19,87.197,227199998.0
2006-02-17 16:58:00,87.178,87.202,87.163,87.195,211200004.0
2006-02-17 16:59:00,87.191,87.239,87.189,87.235,170399998.0
2006-02-17 17:00:00,87.223,87.246,87.204,87.222,270800001.0
2006-02-17 17:01:00,87.187,87.207,87.152,87.19,198200000.0
2006-02-17 17:02:00,87.181,87.181,87.144,87.154,121699999.0
2006-02-17 17:03:00,87.184,87.207,87.147,87.178,263600000.0
2006-02-17 17:04:00,87.21,87.216,87.174,87.183,200899998.0
2006-02-17 17:05:00,87.168,87.192,87.163,87.192,71500000.0
2006-02-17 17:06:00,87.204,87.223,87.196,87.196,187900001.0
2006-02-17 17:07:00,87.232,87.262,87.223,87.25,143999999.0
2006-02-17 17:08:00,87.24,87.296,87.221,87.276,128700002.0
2006-02-17 17:09:00,87.276,87.319,87.275,87.307,142299999.0
2006-02-17 17:10:00,87.286,87.303,87.267,87.285,134600000.0
2006-02-17 17:11:00,87.271,87.28,87.251,87.28,272500005.0
2006-02-17 17:12:00,87.282,87.293,87.259,87.259,126500000.0
2006-02-17 17:13:00,87.253,87.293,87.253,87.282,228000000.0
2006-02-17 17:14:00,87.282,87.295,87.268,87.275,79700000.0
2006-02-17 17:15:00,87.28,87.294,87.25,87.251,291399996.0
2006-02-17 17:16:00,87.283,87.317,87.266,87.296,203799997.0
2006-02-17 17:17:00,87.292,87.311,87.256,87.278,126200001.0
2006-02-17 17:18:00,87.283,87.283,87.24,87.251,164099997.0
2006-02-17 17:19:00,87.248,87.305,87.242,87.268,151700000.0
2006-02-17 17:20:00,87.307,87.313,87.26,87.282,190099999.0
2006-02-17 17:21:00,87.292,87.292,87.212,87.248,203200000.0
2006-02-17 17:22:00,87.251,87.293,87.246,87.293,170299998.0
2006-02-17 17:23:00,87.26,87.3,87.247,87.3,135500002.0
2006-02-17 17:24:00,87.268,87.297,87.257,87.257,138500001.0
2006-02-17 17:25:00,87.249,87.291,87.231,87.271,231100000.0
2006-02-17 17:26:00,87.266,87.297,87.266,87.285,192000000.0
2006-02-17 17:27:00,87.293,87.31,87.282,87.289,170399999.0
2006-02-17 17:28:00,87.313,87.319,87.299,87.3,172500001.0
2006-02-17 17:29:00,87.289,87.318,87.285,87.313,179899998.0
2006-02-17 17:30:00,87.29,87.321,87.29,87.31,284499999.0
2006-02-17 17:31:00,87.252,87.28,87.227,87.25,134100000.0
2006-02-17 17:32:00,87.259,87.261,87.218,87.24,161099999.0
2006-02-17 17:33:00,87.249,87.275,87.235,87.266,163400000.0
2006-02-17 17:34:00,87.267,87.273,87.224,87.273,186699999.0
2006-02-17 17:35:00,87.286,87.323,87.274,87.305,178599996.0
2006-02-17 17:36:00,87.328,87.328,87.272,87.297,174100001.0
2006-02-17 17:37:00,87.286,87.308,87.256,87.277,230600002.0
2006-02-17 17:38:00,87.241,87.273,87.231,87.268,232199998.0
2006-02-17 17:39:00,87.272,87.272,87.208,87.252,193199998.0
2006-02-17 17:40:00,87.258,87.261,87.238,87.255,152100001.0
2006-02-17 17:41:00,87.237,87.252,87.187,87.223,232500003.0
2006-02-17 17:42:00,87.226,87.256,87.226,87.234,172499999.0
2006-02-17 17:43:00,87.243,87.257,87.236,87.248,120999999.0
2006-02-17 17:44:00,87.232,87.24,87.203,87.225,192300002.0
2006-02-17 17:45:00,87.2,87.224,87.2,87.223,192099999.0
2006-02-17 17:46:00,87.227,87.253,87.227,87.247,215899996.0
2006-02-17 17:47:00,87.236,87.244,87.213,87.228,133500000.0
2006-02-17 17:48:00,87.233,87.259,87.222,87.236,122400003.0
2006-02-17 17:49:00,87.242,87.258,87.226,87.236,88300000.0
2006-02-17 17:50:00,87.243,87.272,87.242,87.258,161200002.0
2006-02-17 17:51:00,87.253,87.297,87.253,87.278,259399997.0
2006-02-17 17:52:00,87.266,87.299,87.259,87.299,176899996.0
2006-02-17 17:53:00,87.301,87.315,87.289,87.315,294899998.0
2006-02-17 17:54:00,87.312,87.326,87.29,87.313,222200000.0
2006-02-17 17:55:00,87.304,87.346,87.304,87.34,172000001.0
2006-02-17 17:56:00,87.323,87.34,87.32,87.338,176299999.0
2006-02-17 17:57:00,87.326,87.327,87.305,87.312,135899998.0
2006-02-17 17:58:00,87.326,87.332,87.293,87.293,290199996.0
2006-02-17 17:59:00,87.311,87.386,87.311,87.386,255499999.0
2006-02-17 18:00:00,87.351,87.414,87.351,87.404,276699999.0
2006-02-17 18:01:00,87.399,87.399,87.358,87.364,1070500000.0
2006-02-17 18:02:00,87.377,87.391,87.357,87.391,1773499993.0
2006-02-17 18:03:00,87.37,87.46,87.36,87.44,1633800001.0
2006-02-17 18:04:00,87.37,87.397,87.366,87.397,1633800001.0
2006-02-17 18:05:00,87.403,87.429,87.39,87.403,1842500003.0
2006-02-17 18:06:00,87.39,87.415,87.385,87.415,1687800003.0
2006-02-17 18:07:00,87.413,87.453,87.403,87.419,2122300002.0
2006-02-17 18:08:00,87.42,87.436,87.391,87.403,1905299991.0
2006-02-17 18:09:00,87.402,87.414,87.386,87.389,1594100011.0
2006-02-17 18:10:00,87.373,87.401,87.365,87.385,1752200000.0
2006-02-17 18:11:00,87.388,87.388,87.355,87.36,893500003.0
2006-02-17 18:12:00,87.366,87.405,87.366,87.389,1281999988.0
2006-02-17 18:13:00,87.37,87.429,87.37,87.398,1547999987.0
2006-02-17 18:14:00,87.391,87.395,87.364,87.378,1363700000.0
2006-02-17 18:15:00,87.364,87.401,87.364,87.375,2034999994.0
2006-02-17 18:16:00,87.46,87.46,87.38,87.38,563899993.0
2006-02-17 18:17:00,87.39,87.396,87.359,87.365,563899993.0
2006-02-17 18:18:00,87.375,87.375,87.325,87.34,1222399986.0
2006-02-17 18:19:00,87.349,87.371,87.333,87.339,1986899996.0
2006-02-17 18:20:00,87.352,87.352,87.304,87.318,1401400000.0
2006-02-17 18:21:00,87.337,87.339,87.301,87.309,1723100001.0
2006-02-17 18:22:00,87.336,87.346,87.321,87.34,1728899992.0
2006-02-17 18:23:00,87.42,87.47,87.41,87.43,1594899989.0
2006-02-17 18:24:00,87.361,87.392,87.354,87.381,1594899989.0
2006-02-17 18:25:00,87.45,87.5,87.39,87.41,1588699994.0
2006-02-17 18:26:00,87.37,87.395,87.362,87.385,1588699994.0
2006-02-17 18:27:00,87.389,87.417,87.376,87.388,1268200002.0
2006-02-17 18:28:00,87.381,87.386,87.356,87.373,1000200001.0
2006-02-17 18:29:00,87.374,87.394,87.364,87.382,1292099995.0
2006-02-17 18:30:00,87.352,87.385,87.349,87.37,615300001.0
2006-02-17 18:31:00,87.369,87.38,87.342,87.342,1162900008.0
2006-02-17 18:32:00,87.362,87.363,87.334,87.334,1619300002.0
2006-02-17 18:33:00,87.342,87.354,87.32,87.341,1760200000.0
2006-02-17 18:34:00,87.345,87.374,87.344,87.365,1717799988.0
2006-02-17 18:35:00,87.36,87.383,87.351,87.367,1406199993.0
2006-02-17 18:36:00,87.368,87.371,87.343,87.367,1879799989.0
2006-02-17 18:37:00,87.367,87.367,87.339,87.34,1117099995.0
2006-02-17 18:38:00,87.366,87.391,87.35,87.36,667100002.0
2006-02-17 18:39:00,87.34,87.364,87.337,87.361,497199998.0
2006-02-17 18:40:00,87.353,87.368,87.332,87.345,872399997.0
2006-02-17 18:41:00,87.353,87.366,87.335,87.337,649999999.0
2006-02-17 18:42:00,87.35,87.354,87.328,87.33,690099996.0
2006-02-17 18:43:00,87.321,87.34,87.307,87.337,1376499992.0
2006-02-17 18:44:00,87.327,87.343,87.305,87.325,743799999.0
2006-02-17 18:45:00,87.336,87.351,87.321,87.321,1021999999.0
2006-02-17 18:46:00,87.338,87.373,87.338,87.351,710300004.0
2006-02-17 18:47:00,87.372,87.399,87.361,87.385,682299998.0
2006-02-17 18:48:00,87.398,87.416,87.367,87.367,488900000.0
2006-02-17 18:49:00,87.36,87.393,87.347,87.393,957299993.0
2006-02-17 18:50:00,87.394,87.394,87.338,87.35,898800004.0
2006-02-17 18:51:00,87.374,87.385,87.353,87.371,309500002.0
2006-02-17 18:52:00,87.379,87.422,87.369,87.421,760999991.0
2006-02-17 18:53:00,87.39,87.412,87.349,87.369,1035900000.0
2006-02-17 18:54:00,87.368,87.415,87.363,87.415,1053199995.0
2006-02-17 18:55:00,87.387,87.407,87.363,87.371,1063099992.0
2006-02-17 18:56:00,87.344,87.388,87.344,87.384,504299994.0
2006-02-17 18:57:00,87.372,87.412,87.372,87.405,333500002.0
2006-02-17 18:58:00,87.399,87.437,87.379,87.402,1114999997.0
2006-02-17 18:59:00,87.415,87.427,87.398,87.417,866699999.0
2006-02-17 19:00:00,87.391,87.41,87.377,87.39,813899999.0
2006-02-17 19:01:00,87.358,87.378,87.334,87.349,518199994.0
2006-02-17 19:02:00,87.349,87.408,87.338,87.394,312200001.0
2006-02-17 19:03:00,87.391,87.412,87.372,87.396,472499998.0
2006-02-17 19:04:00,87.386,87.417,87.384,87.409,690600003.0
2006-02-17 19:05:00,87.411,87.417,87.39,87.39,417499995.0
2006-02-17 19:06:00,87.396,87.413,87.372,87.391,471400001.0
2006-02-17 19:07:00,87.38,87.406,87.371,87.383,1116199997.0
2006-02-17 19:08:00,87.383,87.395,87.366,87.385,938400001.0
2006-02-17 19:09:00,87.383,87.405,87.367,87.374,570999996.0
2006-02-17 19:10:00,87.374,87.399,87.362,87.382,508400001.0
2006-02-17 19:11:00,87.388,87.398,87.374,87.38,155799997.0
2006-02-17 19:12:00,87.396,87.418,87.379,87.398,312100000.0
2006-02-17 19:13:00,87.371,87.391,87.358,87.376,403600002.0
2006-02-17 19:14:00,87.377,87.386,87.361,87.367,569099996.0
2006-02-17 19:15:00,87.382,87.382,87.353,87.363,682700002.0
2006-02-17 19:16:00,87.347,87.374,87.343,87.356,418500005.0
2006-02-17 19:17:00,87.368,87.387,87.354,87.374,619100001.0
2006-02-17 19:18:00,87.38,87.396,87.364,87.387,628499997.0
2006-02-17 19:19:00,87.373,87.397,87.363,87.397,516499995.0
2006-02-17 19:20:00,87.404,87.429,87.395,87.396,338900001.0
2006-02-17 19:21:00,87.405,87.405,87.36,87.37,196400000.0
2006-02-17 19:22:00,87.388,87.424,87.338,87.38,276799997.0
2006-02-17 19:23:00,87.419,87.436,87.401,87.411,1455499998.0
2006-02-17 19:24:00,87.391,87.412,87.358,87.375,700400001.0
2006-02-17 19:25:00,87.375,87.379,87.309,87.309,928400005.0
2006-02-17 19:26:00,87.319,87.369,87.319,87.369,1106599990.0
2006-02-17 19:27:00,87.365,87.391,87.359,87.386,1064999993.0
2006-02-17 19:28:00,87.373,87.379,87.34,87.356,570499995.0
2006-02-17 19:29:00,87.374,87.413,87.362,87.381,621300005.0
2006-02-17 19:30:00,87.384,87.411,87.375,87.389,959499993.0
2006-02-17 19:31:00,87.4,87.435,87.38,87.402,473900004.0
2006-02-17 19:32:00,87.394,87.422,87.354,87.372,690999999.0
2006-02-17 19:33:00,87.345,87.368,87.329,87.368,569599998.0
2006-02-17 19:34:00,87.368,87.392,87.354,87.361,711599998.0
2006-02-17 19:35:00,87.36,87.389,87.338,87.376,741900008.0
2006-02-17 19:36:00,87.384,87.392,87.352,87.365,506399995.0
2006-02-17 19:37:00,87.361,87.361,87.335,87.339,223299998.0
2006-02-17 19:38:00,87.32,87.345,87.308,87.308,950800004.0
2006-02-17 19:39:00,87.295,87.343,87.295,87.343,832199994.0
2006-02-17 19:40:00,87.323,87.341,87.306,87.323,555999996.0
2006-02-17 19:41:00,87.325,87.341,87.304,87.33,842699996.0
2006-02-17 19:42:00,87.321,87.328,87.287,87.287,559800000.0
2006-02-17 19:43:00,87.291,87.33,87.291,87.33,415699995.0
2006-02-17 19:44:00,87.334,87.343,87.297,87.297,441599998.0
2006-02-17 19:45:00,87.302,87.302,87.264,87.271,471400001.0
2006-02-17 19:46:00,87.259,87.316,87.259,87.312,261900001.0
2006-02-17 19:47:00,87.305,87.328,87.283,87.311,154800001.0
2006-02-17 19:48:00,87.324,87.328,87.284,87.299,786900000.0
2006-02-17 19:49:00,87.292,87.309,87.27,87.296,499300002.0
2006-02-17 19:50:00,87.307,87.318,87.283,87.313,427299998.0
2006-02-17 19:51:00,87.302,87.31,87.281,87.282,337600000.0
2006-02-17 19:52:00,87.289,87.327,87.272,87.274,438699999.0
2006-02-17 19:53:00,87.257,87.285,87.239,87.273,735399989.0
2006-02-17 19:54:00,87.275,87.294,87.239,87.271,625999997.0
2006-02-17 19:55:00,87.299,87.299,87.253,87.253,369499997.0
2006-02-17 19:56:00,87.26,87.288,87.244,87.25,440599995.0
2006-02-17 19:57:00,87.257,87.287,87.249,87.261,451000002.0
2006-02-17 19:58:00,87.237,87.261,87.222,87.236,772099996.0
2006-02-17 19:59:00,87.234,87.254,87.218,87.223,816900010.0
2006-02-17 20:00:00,87.239,87.252,87.218,87.229,367800003.0
2006-02-17 20:01:00,87.218,87.252,87.218,87.232,539399998.0
2006-02-17 20:02:00,87.234,87.246,87.215,87.215,719199997.0
2006-02-17 20:03:00,87.221,87.255,87.221,87.253,435200002.0
2006-02-17 20:04:00,87.25,87.277,87.205,87.277,284400000.0
2006-02-17 20:05:00,87.279,87.284,87.246,87.274,551100000.0
2006-02-17 20:06:00,87.266,87.3,87.264,87.279,820799998.0
2006-02-17 20:07:00,87.274,87.288,87.257,87.271,623999999.0
2006-02-17 20:08:00,87.265,87.277,87.248,87.268,502799999.0
2006-02-17 20:09:00,87.257,87.28,87.253,87.27,486599996.0
2006-02-17 20:10:00,87.259,87.277,87.256,87.259,746099998.0
2006-02-17 20:11:00,87.272,87.273,87.244,87.265,869899999.0
2006-02-17 20:12:00,87.241,87.261,87.222,87.227,1299299997.0
2006-02-17 20:13:00,87.218,87.223,87.176,87.2,700199994.0
2006-02-17 20:14:00,87.227,87.235,87.193,87.204,437799999.0
2006-02-17 20:15:00,87.19,87.218,87.189,87.198,835399992.0
2006-02-17 20:16:00,87.216,87.226,87.177,87.184,679799999.0
2006-02-17 20:17:00,87.2,87.217,87.188,87.189,279200001.0
2006-02-17 20:18:00,87.178,87.229,87.178,87.228,229199995.0
2006-02-17 20:19:00,87.21,87.221,87.185,87.197,342399999.0
2006-02-17 20:20:00,87.199,87.219,87.179,87.193,850099992.0
2006-02-17 20:21:00,87.186,87.235,87.184,87.235,529100005.0
2006-02-17 20:22:00,87.244,87.265,87.214,87.243,741199998.0
2006-02-17 20:23:00,87.256,87.278,87.25,87.272,508000002.0
2006-02-17 20:24:00,87.247,87.267,87.234,87.248,423599997.0
2006-02-17 20:25:00,87.235,87.235,87.174,87.174,560400002.0
2006-02-17 20:26:00,87.188,87.231,87.169,87.205,541599995.0
2006-02-17 20:27:00,87.247,87.269,87.234,87.25,420699999.0
2006-02-17 20:28:00,87.258,87.299,87.23,87.275,1222099999.0
2006-02-17 20:29:00,87.271,87.299,87.252,87.267,1229300006.0
2006-02-17 20:30:00,87.265,87.284,87.249,87.257,1536399994.0
2006-02-17 20:31:00,87.282,87.287,87.26,87.272,1221999997.0
2006-02-17 20:32:00,87.27,87.283,87.243,87.252,1201099993.0
2006-02-17 20:33:00,87.28,87.304,87.265,87.265,690500000.0
2006-02-17 20:34:00,87.27,87.273,87.234,87.235,464600001.0
2006-02-17 20:35:00,87.261,87.278,87.247,87.247,523500002.0
2006-02-17 20:36:00,87.273,87.282,87.253,87.266,598999996.0
2006-02-17 20:37:00,87.276,87.316,87.262,87.296,664100004.0
2006-02-17 20:38:00,87.305,87.305,87.253,87.262,955100002.0
2006-02-17 20:39:00,87.265,87.301,87.265,87.298,616400000.0
2006-02-17 20:40:00,87.281,87.3,87.252,87.27,1706299996.0
2006-02-17 20:41:00,87.262,87.285,87.257,87.277,1105899999.0
2006-02-17 20:42:00,87.276,87.288,87.252,87.274,1032900006.0
2006-02-17 20:43:00,87.28,87.288,87.247,87.251,676100002.0
2006-02-17 20:44:00,87.243,87.26,87.234,87.235,795899997.0
2006-02-17 20:45:00,87.255,87.265,87.236,87.254,703199998.0
2006-02-17 20:46:00,87.245,87.258,87.225,87.246,467300000.0
2006-02-17 20:47:00,87.248,87.266,87.238,87.255,1278999990.0
2006-02-17 20:48:00,87.24,87.262,87.235,87.248,624299992.0
2006-02-17 20:49:00,87.244,87.247,87.215,87.224,473099999.0
2006-02-17 20:50:00,87.241,87.264,87.205,87.248,928599993.0
2006-02-17 20:51:00,87.255,87.293,87.255,87.293,524499995.0
2006-02-17 20:52:00,87.295,87.3,87.275,87.281,359699999.0
2006-02-17 20:53:00,87.271,87.292,87.252,87.267,1176099993.0
2006-02-17 20:54:00,87.24,87.289,87.24,87.289,387199995.0
2006-02-17 20:55:00,87.275,87.299,87.264,87.288,1357300000.0
2006-02-17 20:56:00,87.274,87.315,87.274,87.298,614300003.0
2006-02-17 20:57:00,87.294,87.294,87.266,87.267,730199999.0
2006-02-17 20:58:00,87.26,87.299,87.26,87.285,1429200005.0
2006-02-17 20:59:00,87.278,87.292,87.257,87.285,1197499993.0
2006-02-17 21:00:00,87.285,87.295,87.265,87.266,1287899994.0
2006-02-17 21:01:00,87.284,87.287,87.254,87.275,1033199993.0
2006-02-17 21:02:00,87.28,87.296,87.269,87.276,467000000.0
2006-02-17 21:03:00,87.293,87.311,87.28,87.294,488100000.0
2006-02-17 21:04:00,87.295,87.317,87.277,87.304,397500001.0
2006-02-17 21:05:00,87.269,87.314,87.269,87.292,713000003.0
2006-02-17 21:06:00,87.288,87.301,87.272,87.275,692200003.0
2006-02-17 21:07:00,87.27,87.299,87.257,87.289,650399997.0
2006-02-17 21:08:00,87.279,87.304,87.267,87.292,861400000.0
2006-02-17 21:09:00,87.295,87.305,87.278,87.283,288299996.0
2006-02-17 21:10:00,87.295,87.3,87.268,87.281,678800008.0
2006-02-17 21:11:00,87.272,87.298,87.254,87.27,600600001.0
2006-02-17 21:12:00,87.265,87.29,87.262,87.285,340699999.0
2006-02-17 21:13:00,87.283,87.286,87.26,87.263,405399998.0
2006-02-17 21:14:00,87.269,87.3,87.269,87.3,688199995.0
2006-02-17 21:15:00,87.278,87.304,87.274,87.292,976000000.0
2006-02-17 21:16:00,87.29,87.3,87.27,87.278,665699998.0
2006-02-17 21:17:00,87.3,87.318,87.284,87.287,898699998.0
2006-02-17 21:18:00,87.315,87.318,87.282,87.302,582800006.0
2006-02-17 21:19:00,87.31,87.325,87.291,87.295,831799997.0
2006-02-17 21:20:00,87.303,87.305,87.265,87.29,1276899992.0
2006-02-17 21:21:00,87.304,87.342,87.303,87.342,814200007.0
2006-02-17 21:22:00,87.347,87.357,87.324,87.324,992400001.0
2006-02-17 21:23:00,87.327,87.345,87.319,87.335,713499999.0
2006-02-17 21:24:00,87.338,87.351,87.319,87.321,743400001.0
2006-02-17 21:25:00,87.312,87.338,87.3,87.318,1044399995.0
2006-02-17 21:26:00,87.311,87.317,87.291,87.291,443800000.0
2006-02-17 21:27:00,87.301,87.311,87.286,87.29,436299997.0
2006-02-17 21:28:00,87.3,87.308,87.281,87.284,518999998.0
2006-02-17 21:29:00,87.303,87.309,87.285,87.286,578399997.0
2006-02-17 21:30:00,87.269,87.287,87.261,87.278,364500007.0
2006-02-17 21:31:00,87.29,87.301,87.26,87.278,349899999.0
2006-02-17 21:32:00,87.274,87.297,87.272,87.274,414799997.0
2006-02-17 21:33:00,87.3,87.3,87.272,87.279,596199994.0
2006-02-17 21:34:00,87.3,87.308,87.286,87.305,159400000.0
2006-02-17 21:35:00,87.303,87.307,87.282,87.297,417899995.0
2006-02-17 21:36:00,87.284,87.312,87.277,87.305,449600004.0
2006-02-17 21:37:00,87.305,87.313,87.288,87.295,546199995.0
2006-02-17 21:38:00,87.295,87.313,87.292,87.296,148999999.0
2006-02-17 21:39:00,87.291,87.317,87.287,87.287,385399997.0
2006-02-17 21:40:00,87.288,87.303,87.266,87.27,443500002.0
2006-02-17 21:41:00,87.285,87.3,87.281,87.281,398399997.0
2006-02-17 21:42:00,87.295,87.301,87.275,87.288,425099996.0
2006-02-17 21:43:00,87.292,87.307,87.275,87.297,225200001.0
2006-02-17 21:44:00,87.274,87.31,87.274,87.294,991599998.0
2006-02-17 21:45:00,87.264,87.285,87.252,87.282,466299999.0
2006-02-17 21:46:00,87.27,87.29,87.268,87.285,180400000.0
2006-02-17 21:47:00,87.268,87.287,87.266,87.28,463100004.0
2006-02-17 21:48:00,87.28,87.28,87.237,87.257,684099996.0
2006-02-17 21:49:00,87.257,87.285,87.256,87.273,247900000.0
2006-02-17 21:50:00,87.273,87.28,87.256,87.259,249099998.0
2006-02-17 21:51:00,87.274,87.283,87.257,87.266,297099997.0
2006-02-17 21:52:00,87.293,87.319,87.28,87.299,136899999.0
2006-02-17 21:53:00,87.31,87.337,87.309,87.337,534399999.0
2006-02-17 21:54:00,87.312,87.34,87.312,87.34,255400000.0
2006-02-17 21:55:00,87.324,87.355,87.322,87.34,430699995.0
2006-02-17 21:56:00,87.323,87.352,87.311,87.331,367100003.0
2006-02-17 21:57:00,87.327,87.352,87.322,87.34,129300000.0
2006-02-17 21:58:00,87.327,87.352,87.32,87.335,207699997.0
2006-02-17 21:59:00,87.338,87.344,87.315,87.321,404599999.0
2006-02-17 22:00:00,87.32,87.34,87.316,87.337,524099999.0
2006-02-17 22:01:00,87.332,87.34,87.303,87.327,654199997.0
2006-02-17 22:02:00,87.335,87.344,87.307,87.324,739399999.0
2006-02-17 22:03:00,87.333,87.358,87.322,87.34,469900000.0
2006-02-17 22:04:00,87.346,87.356,87.328,87.34,669500001.0
2006-02-17 22:05:00,87.333,87.361,87.333,87.35,176800000.0
2006-02-17 22:06:00,87.333,87.355,87.328,87.351,171299998.0
2006-02-17 22:07:00,87.343,87.347,87.319,87.329,289400001.0
2006-02-17 22:08:00,87.346,87.361,87.333,87.343,117299999.0
2006-02-17 22:09:00,87.363,87.368,87.34,87.34,188499997.0
2006-02-17 22:10:00,87.354,87.367,87.334,87.355,164100001.0
2006-02-17 22:11:00,87.339,87.369,87.339,87.356,532400001.0
2006-02-17 22:12:00,87.338,87.354,87.327,87.346,416100002.0
2006-02-17 22:13:00,87.33,87.355,87.324,87.345,328100000.0
2006-02-17 22:14:00,87.343,87.349,87.321,87.321,347299999.0
2006-02-17 22:15:00,87.322,87.347,87.32,87.347,273799997.0
2006-02-17 22:16:00,87.35,87.35,87.313,87.328,507300001.0
2006-02-17 22:17:00,87.328,87.354,87.328,87.348,224899998.0
2006-02-17 22:18:00,87.345,87.35,87.32,87.326,559199998.0
2006-02-17 22:19:00,87.326,87.347,87.318,87.345,432399996.0
2006-02-17 22:20:00,87.334,87.365,87.332,87.353,239799999.0
2006-02-17 22:21:00,87.344,87.36,87.334,87.355,199299998.0
2006-02-17 22:22:00,87.346,87.365,87.34,87.355,298900000.0
2006-02-17 22:23:00,87.332,87.366,87.332,87.345,414200003.0
2006-02-17 22:24:00,87.346,87.372,87.336,87.354,311800000.0
2006-02-17 22:25:00,87.352,87.356,87.33,87.331,284799999.0
2006-02-17 22:26:00,87.335,87.34,87.313,87.32,254699996.0
2006-02-17 22:27:00,87.32,87.34,87.303,87.335,840100006.0
2006-02-17 22:28:00,87.333,87.337,87.307,87.337,427999998.0
2006-02-17 22:29:00,87.338,87.348,87.31,87.328,305499993.0
2006-02-17 22:30:00,87.347,87.35,87.314,87.327,113300000.0
2006-02-17 22:31:00,87.336,87.36,87.314,87.348,498500003.0
2006-02-17 22:32:00,87.338,87.357,87.326,87.348,391999997.0
2006-02-17 22:33:00,87.355,87.365,87.317,87.335,632600000.0
2006-02-17 22:34:00,87.329,87.36,87.329,87.347,529300000.0
2006-02-17 22:35:00,87.339,87.355,87.333,87.355,227200001.0
2006-02-17 22:36:00,87.34,87.368,87.34,87.363,412699995.0
2006-02-17 22:37:00,87.357,87.37,87.34,87.363,270000001.0
2006-02-17 22:38:00,87.358,87.358,87.313,87.329,146600001.0
2006-02-17 22:39:00,87.337,87.349,87.311,87.312,312999998.0
2006-02-17 22:40:00,87.315,87.351,87.314,87.349,133100000.0
2006-02-17 22:41:00,87.345,87.355,87.319,87.336,216500002.0
2006-02-17 22:42:00,87.35,87.354,87.322,87.322,253499999.0
2006-02-17 22:43:00,87.348,87.357,87.317,87.342,304999996.0
2006-02-17 22:44:00,87.345,87.35,87.309,87.31,351900000.0
2006-02-17 22:45:00,87.33,87.341,87.295,87.313,441799999.0
2006-02-17 22:46:00,87.322,87.337,87.269,87.269,285399997.0
2006-02-17 22:47:00,87.283,87.303,87.264,87.287,233599997.0
2006-02-17 22:48:00,87.287,87.31,87.28,87.304,369399995.0
2006-02-17 22:49:00,87.307,87.325,87.282,87.302,199599999.0
2006-02-17 22:50:00,87.328,87.335,87.297,87.316,193500000.0
2006-02-17 22:51:00,87.33,87.353,87.3,87.323,282599997.0
2006-02-17 22:52:00,87.35,87.36,87.33,87.338,185400001.0
2006-02-17 22:53:00,87.35,87.365,87.323,87.353,516600001.0
2006-02-17 22:54:00,87.356,87.369,87.332,87.336,273900001.0
2006-02-17 22:55:00,87.346,87.346,87.307,87.307,275199999.0
2006-02-17 22:56:00,87.32,87.332,87.293,87.312,192300000.0
2006-02-17 22:57:00,87.332,87.332,87.278,87.303,523300004.0
2006-02-17 22:58:00,87.324,87.334,87.288,87.306,200800004.0
2006-02-17 22:59:00,87.292,87.35,87.252,87.259,485399998.0
2006-02-17 23:00:00,87.347,87.347,87.303,87.307,285799994.0
2006-02-17 23:01:00,87.302,87.325,87.244,87.325,164899999.0
2006-02-17 23:02:00,87.311,87.33,87.307,87.325,270500001.0
2006-02-17 23:03:00,87.325,87.33,87.296,87.296,257499999.0
2006-02-17 23:04:00,87.325,87.33,87.296,87.308,238800000.0
2006-02-17 23:05:00,87.305,87.328,87.3,87.32,125200000.0
2006-02-17 23:06:00,87.291,87.33,87.291,87.33,297200001.0
2006-02-17 23:07:00,87.316,87.33,87.301,87.325,249900000.0
2006-02-17 23:08:00,87.32,87.33,87.301,87.315,138499996.0
2006-02-17 23:09:00,87.317,87.33,87.293,87.318,201799996.0
2006-02-17 23:10:00,87.319,87.335,87.306,87.323,240699996.0
2006-02-17 23:11:00,87.335,87.335,87.306,87.315,180400000.0
2006-02-17 23:12:00,87.314,87.33,87.31,87.33,187800003.0
2006-02-17 23:13:00,87.325,87.33,87.31,87.31,162300000.0
2006-02-17 23:14:00,87.31,87.33,87.31,87.325,265400002.0
2006-02-17 23:15:00,87.309,87.33,87.299,87.32,206900000.0
2006-02-17 23:16:00,87.325,87.33,87.309,87.31,276699994.0
2006-02-17 23:17:00,87.308,87.33,87.295,87.325,187300001.0
2006-02-17 23:18:00,87.325,87.332,87.31,87.322,225000002.0
2006-02-17 23:19:00,87.325,87.335,87.306,87.328,123800000.0
2006-02-17 23:20:00,87.33,87.335,87.3,87.306,286499996.0
2006-02-17 23:21:00,87.308,87.335,87.308,87.314,244700003.0
2006-02-17 23:22:00,87.33,87.33,87.3,87.309,236399995.0
2006-02-17 23:23:00,87.317,87.33,87.285,87.313,293500000.0
2006-02-17 23:24:00,87.307,87.335,87.298,87.335,160099999.0
2006-02-17 23:25:00,87.325,87.33,87.307,87.316,114300002.0
2006-02-17 23:26:00,87.302,87.33,87.29,87.315,115800000.0
2006-02-17 23:27:00,87.31,87.33,87.309,87.33,223900001.0
2006-02-17 23:28:00,87.328,87.33,87.306,87.306,207299997.0
2006-02-17 23:29:00,87.323,87.33,87.307,87.313,190100002.0
2006-02-17 23:30:00,87.307,87.325,87.296,87.318,239399999.0
2006-02-17 23:31:00,87.325,87.33,87.29,87.325,242400001.0
2006-02-17 23:32:00,87.308,87.33,87.306,87.312,255000002.0
2006-02-17 23:33:00,87.33,87.33,87.3,87.317,166199996.0
2006-02-17 23:34:00,87.311,87.335,87.296,87.302,295999999.0
2006-02-17 23:35:00,87.325,87.33,87.304,87.304,281600003.0
2006-02-17 23:36:00,87.309,87.33,87.3,87.32,325600003.0
2006-02-17 23:37:00,87.319,87.332,87.296,87.33,109800000.0
2006-02-17 23:38:00,87.32,87.335,87.303,87.311,79900000.0
2006-02-17 23:39:00,87.309,87.33,87.25,87.325,135400000.0
2006-02-17 23:40:00,87.323,87.333,87.305,87.318,202899999.0
2006-02-17 23:41:00,87.33,87.33,87.299,87.305,353100001.0
2006-02-17 23:42:00,87.325,87.333,87.308,87.31,170499999.0
2006-02-17 23:43:00,87.317,87.33,87.296,87.316,107300001.0
2006-02-17 23:44:00,87.318,87.33,87.309,87.325,190300000.0
2006-02-17 23:45:00,87.306,87.33,87.306,87.322,266800001.0
2006-02-17 23:46:00,87.327,87.33,87.306,87.325,220399999.0
2006-02-17 23:47:00,87.312,87.33,87.304,87.31,239199997.0
2006-02-17 23:48:00,87.31,87.33,87.31,87.33,85399999.0
2006-02-17 23:49:00,87.295,87.33,87.295,87.325,56700000.0
2006-02-17 23:50:00,87.302,87.33,87.302,87.325,209999996.0
2006-02-17 23:51:00,87.31,87.328,87.283,87.307,136299999.0
2006-02-17 23:52:00,87.317,87.33,87.298,87.325,161300001.0
2006-02-17 23:53:00,87.304,87.327,87.285,87.327,104600001.0
2006-02-17 23:54:00,87.325,87.325,87.31,87.31,126199998.0
2006-02-17 23:55:00,87.318,87.33,87.306,87.325,145700000.0
2006-02-17 23:56:00,87.325,87.33,87.309,87.318,119799998.0
2006-02-17 23:57:00,87.325,87.33,87.31,87.31,176599998.0
2006-02-17 23:58:00,87.309,87.33,87.305,87.323,213100001.0
2006-02-17 23:59:00,87.312,87.33,87.302,87.32,263999999.0
2006-02-20 00:00:00,87.323,87.33,87.29,87.296,224699999.0
2006-02-20 00:01:00,87.296,87.347,87.296,87.333,258099998.0
2006-02-20 00:02:00,87.313,87.362,87.296,87.337,99799999.0
2006-02-20 00:03:00,87.33,87.355,87.307,87.335,152500002.0
2006-02-20 00:04:00,87.34,87.383,87.312,87.358,200600000.0
2006-02-20 00:05:00,87.353,87.386,87.347,87.356,175400000.0
2006-02-20 00:06:00,87.333,87.379,87.33,87.356,354399997.0
2006-02-20 00:07:00,87.346,87.377,87.342,87.345,160800000.0
2006-02-20 00:08:00,87.355,87.379,87.341,87.354,144900000.0
2006-02-20 00:09:00,87.387,87.387,87.343,87.36,229599998.0
2006-02-20 00:10:00,87.344,87.418,87.338,87.407,140600000.0
2006-02-20 00:11:00,87.385,87.403,87.345,87.358,250999999.0
2006-02-20 00:12:00,87.358,87.391,87.344,87.354,210399998.0
2006-02-20 00:13:00,87.341,87.37,87.327,87.344,208999998.0
2006-02-20 00:14:00,87.346,87.355,87.323,87.323,275199998.0
2006-02-20 00:15:00,87.343,87.357,87.325,87.33,208100002.0
2006-02-20 00:16:00,87.327,87.385,87.323,87.383,197500001.0
2006-02-20 00:17:00,87.368,87.383,87.347,87.355,144700001.0
2006-02-20 00:18:00,87.346,87.369,87.327,87.327,176699998.0
2006-02-20 00:19:00,87.34,87.354,87.327,87.331,194099997.0
2006-02-20 00:20:00,87.33,87.37,87.317,87.346,182500000.0
2006-02-20 00:21:00,87.38,87.399,87.36,87.363,122900000.0
2006-02-20 00:22:00,87.392,87.402,87.369,87.384,210099995.0
2006-02-20 00:23:00,87.39,87.4,87.358,87.376,258099999.0
2006-02-20 00:24:00,87.385,87.483,87.382,87.44,180400000.0
2006-02-20 00:25:00,87.46,87.461,87.405,87.422,265100000.0
2006-02-20 00:26:00,87.413,87.447,87.402,87.413,191500002.0
2006-02-20 00:27:00,87.429,87.466,87.425,87.431,187699996.0
2006-02-20 00:28:00,87.414,87.448,87.404,87.404,240300000.0
2006-02-20 00:29:00,87.416,87.424,87.396,87.405,194899995.0
2006-02-20 00:30:00,87.409,87.429,87.393,87.393,191799998.0
2006-02-20 00:31:00,87.42,87.425,87.392,87.395,169900000.0
2006-02-20 00:32:00,87.389,87.439,87.385,87.428,242100003.0
2006-02-20 00:33:00,87.392,87.427,87.385,87.41,180100002.0
2006-02-20 00:34:00,87.4,87.422,87.39,87.416,169099997.0
2006-02-20 00:35:00,87.403,87.433,87.391,87.393,181599997.0
2006-02-20 00:36:00,87.389,87.418,87.386,87.402,222799998.0
2006-02-20 00:37:00,87.383,87.42,87.365,87.365,179399998.0
2006-02-20 00:38:00,87.361,87.402,87.361,87.386,341500005.0
2006-02-20 00:39:00,87.387,87.401,87.372,87.401,145699997.0
2006-02-20 00:40:00,87.382,87.405,87.357,87.372,172600000.0
2006-02-20 00:41:00,87.375,87.415,87.37,87.401,223100000.0
2006-02-20 00:42:00,87.4,87.442,87.377,87.398,268399997.0
2006-02-20 00:43:00,87.414,87.418,87.37,87.39,250400000.0
2006-02-20 00:44:00,87.39,87.439,87.375,87.386,227899996.0
2006-02-20 00:45:00,87.381,87.438,87.381,87.423,154000000.0
2006-02-20 00:46:00,87.397,87.43,87.397,87.416,172099999.0
2006-02-20 00:47:00,87.398,87.41,87.369,87.39,225599998.0
2006-02-20 00:48:00,87.407,87.41,87.37,87.37,128900000.0
2006-02-20 00:49:00,87.382,87.417,87.361,87.397,87500000.0
2006-02-20 00:50:00,87.437,87.437,87.39,87.39,186400002.0
2006-02-20 00:51:00,87.419,87.438,87.389,87.421,224499999.0
2006-02-20 00:52:00,87.394,87.445,87.392,87.414,262499996.0
2006-02-20 00:53:00,87.393,87.423,87.393,87.41,129799999.0
2006-02-20 00:54:00,87.39,87.432,87.389,87.395,250400001.0
2006-02-20 00:55:00,87.401,87.439,87.396,87.415,241300000.0
2006-02-20 00:56:00,87.392,87.446,87.392,87.446,130100003.0
2006-02-20 00:57:00,87.431,87.45,87.409,87.422,167800000.0
2006-02-20 00:58:00,87.434,87.438,87.402,87.402,187200002.0
2006-02-20 00:59:00,87.418,87.452,87.41,87.42,248199996.0
2006-02-20 01:00:00,87.42,87.429,87.393,87.393,238000000.0
2006-02-20 01:01:00,87.409,87.409,87.368,87.393,199699996.0
2006-02-20 01:02:00,87.407,87.418,87.348,87.37,124899998.0
2006-02-20 01:03:00,87.387,87.41,87.383,87.405,243000002.0
2006-02-20 01:04:00,87.42,87.42,87.393,87.399,289500000.0
2006-02-20 01:05:00,87.389,87.408,87.377,87.4,119299998.0
2006-02-20 01:06:00,87.385,87.398,87.365,87.392,180799996.0
2006-02-20 01:07:00,87.387,87.387,87.351,87.362,140799999.0
2006-02-20 01:08:00,87.362,87.362,87.33,87.336,235499999.0
2006-02-20 01:09:00,87.331,87.354,87.319,87.321,265200002.0
2006-02-20 01:10:00,87.31,87.33,87.309,87.33,139800000.0
2006-02-20 01:11:00,87.331,87.341,87.316,87.316,228600000.0
2006-02-20 01:12:00,87.325,87.339,87.309,87.339,132399997.0
2006-02-20 01:13:00,87.323,87.34,87.31,87.325,331399998.0
2006-02-20 01:14:00,87.303,87.335,87.303,87.319,155600000.0
2006-02-20 01:15:00,87.293,87.325,87.293,87.325,93300000.0
2006-02-20 01:16:00,87.322,87.343,87.314,87.331,155300000.0
2006-02-20 01:17:00,87.337,87.355,87.333,87.352,247100001.0
2006-02-20 01:18:00,87.318,87.347,87.31,87.325,184600001.0
2006-02-20 01:19:00,87.33,87.352,87.317,87.344,259600001.0
2006-02-20 01:20:00,87.322,87.342,87.316,87.333,242199999.0
2006-02-20 01:21:00,87.34,87.349,87.322,87.345,213499996.0
2006-02-20 01:22:00,87.343,87.346,87.318,87.326,183500002.0
2006-02-20 01:23:00,87.337,87.359,87.321,87.334,159000002.0
2006-02-20 01:24:00,87.321,87.34,87.312,87.33,137399999.0
2006-02-20 01:25:00,87.332,87.332,87.298,87.298,227900001.0
2006-02-20 01:26:00,87.294,87.318,87.28,87.318,222299997.0
2006-02-20 01:27:00,87.313,87.325,87.309,87.324,128500002.0
2006-02-20 01:28:00,87.317,87.341,87.313,87.327,162400000.0
2006-02-20 01:29:00,87.317,87.337,87.315,87.333,212099999.0
2006-02-20 01:30:00,87.335,87.34,87.31,87.312,161400000.0
2006-02-20 01:31:00,87.333,87.337,87.304,87.312,392099999.0
2006-02-20 01:32:00,87.326,87.334,87.31,87.317,165499998.0
2006-02-20 01:33:00,87.338,87.338,87.309,87.321,157400002.0
2006-02-20 01:34:00,87.311,87.327,87.285,87.301,114900000.0
2006-02-20 01:35:00,87.308,87.308,87.283,87.283,206100004.0
2006-02-20 01:36:00,87.313,87.322,87.297,87.301,133900000.0
2006-02-20 01:37:00,87.325,87.337,87.31,87.324,150599999.0
2006-02-20 01:38:00,87.32,87.336,87.314,87.327,229799998.0
2006-02-20 01:39:00,87.31,87.327,87.3,87.311,160899998.0
2006-02-20 01:40:00,87.307,87.307,87.27,87.27,247700004.0
2006-02-20 01:41:00,87.287,87.29,87.264,87.27,245899999.0
2006-02-20 01:42:00,87.283,87.295,87.269,87.285,146200000.0
2006-02-20 01:43:00,87.287,87.296,87.274,87.278,238899994.0
2006-02-20 01:44:00,87.28,87.294,87.26,87.26,154700002.0
2006-02-20 01:45:00,87.273,87.299,87.265,87.283,177100004.0
2006-02-20 01:46:00,87.285,87.291,87.259,87.272,238300000.0
2006-02-20 01:47:00,87.297,87.31,87.276,87.294,235999999.0
2006-02-20 01:48:00,87.268,87.302,87.268,87.302,130999998.0
2006-02-20 01:49:00,87.284,87.304,87.276,87.303,236299998.0
2006-02-20 01:50:00,87.291,87.311,87.283,87.307,120400002.0
2006-02-20 01:51:00,87.314,87.314,87.285,87.289,142599999.0
2006-02-20 01:52:00,87.281,87.302,87.27,87.302,211399999.0
2006-02-20 01:53:00,87.303,87.303,87.278,87.282,203500001.0
2006-02-20 01:54:00,87.281,87.286,87.253,87.254,145099999.0
2006-02-20 01:55:00,87.259,87.286,87.258,87.286,143099997.0
2006-02-20 01:56:00,87.282,87.293,87.264,87.264,132700000.0
2006-02-20 01:57:00,87.295,87.303,87.283,87.285,252699999.0
2006-02-20 01:58:00,87.293,87.303,87.27,87.283,190199999.0
2006-02-20 01:59:00,87.29,87.29,87.254,87.268,222999999.0
2006-02-20 02:00:00,87.261,87.278,87.235,87.249,88200000.0
2006-02-20 02:01:00,87.256,87.256,87.222,87.223,257399997.0
2006-02-20 02:02:00,87.215,87.232,87.19,87.213,146099999.0
2006-02-20 02:03:00,87.228,87.257,87.218,87.228,249200001.0
2006-02-20 02:04:00,87.234,87.252,87.217,87.233,290499998.0
2006-02-20 02:05:00,87.227,87.244,87.222,87.224,164300002.0
2006-02-20 02:06:00,87.22,87.24,87.22,87.235,142399999.0
2006-02-20 02:07:00,87.234,87.247,87.225,87.236,345900003.0
2006-02-20 02:08:00,87.231,87.27,87.231,87.25,151299999.0
2006-02-20 02:09:00,87.246,87.265,87.244,87.26,178100000.0
2006-02-20 02:10:00,87.235,87.252,87.234,87.243,111400000.0
2006-02-20 02:11:00,87.225,87.252,87.221,87.252,344599997.0
2006-02-20 02:12:00,87.24,87.265,87.234,87.255,188499999.0
2006-02-20 02:13:00,87.25,87.25,87.224,87.224,135899999.0
2006-02-20 02:14:00,87.222,87.245,87.222,87.236,149100000.0
2006-02-20 02:15:00,87.243,87.258,87.222,87.227,266100002.0
2006-02-20 02:16:00,87.222,87.246,87.218,87.244,148600000.0
2006-02-20 02:17:00,87.236,87.236,87.2,87.203,121500000.0
2006-02-20 02:18:00,87.2,87.231,87.2,87.228,160100001.0
2006-02-20 02:19:00,87.215,87.237,87.213,87.235,215499997.0
2006-02-20 02:20:00,87.241,87.257,87.23,87.254,150999999.0
2006-02-20 02:21:00,87.258,87.258,87.227,87.233,225200000.0
2006-02-20 02:22:00,87.222,87.24,87.217,87.235,156299999.0
2006-02-20 02:23:00,87.236,87.236,87.209,87.217,137499999.0
2006-02-20 02:24:00,87.209,87.237,87.202,87.211,175899999.0
2006-02-20 02:25:00,87.212,87.226,87.194,87.205,157799998.0
2006-02-20 02:26:00,87.226,87.237,87.199,87.199,133400001.0
2006-02-20 02:27:00,87.222,87.232,87.209,87.213,218899998.0
2006-02-20 02:28:00,87.218,87.26,87.216,87.26,293200000.0
2006-02-20 02:29:00,87.255,87.256,87.233,87.247,144599999.0
2006-02-20 02:30:00,87.245,87.261,87.223,87.261,166599999.0
2006-02-20 02:31:00,87.268,87.274,87.247,87.253,228100000.0
2006-02-20 02:32:00,87.277,87.307,87.262,87.287,122600000.0
2006-02-20 02:33:00,87.287,87.314,87.28,87.309,197300001.0
2006-02-20 02:34:00,87.286,87.309,87.286,87.292,194299997.0
2006-02-20 02:35:00,87.279,87.301,87.277,87.298,223700003.0
2006-02-20 02:36:00,87.297,87.298,87.273,87.273,151199998.0
2006-02-20 02:37:00,87.298,87.316,87.286,87.288,137600000.0
2006-02-20 02:38:00,87.3,87.315,87.283,87.302,210500000.0
2006-02-20 02:39:00,87.299,87.333,87.28,87.298,322599997.0
2006-02-20 02:40:00,87.294,87.322,87.29,87.294,235600003.0
2006-02-20 02:41:00,87.295,87.31,87.278,87.308,210600003.0
2006-02-20 02:42:00,87.287,87.306,87.278,87.278,207200003.0
2006-02-20 02:43:00,87.303,87.303,87.261,87.279,232699999.0
2006-02-20 02:44:00,87.303,87.32,87.294,87.294,188299999.0
2006-02-20 02:45:00,87.314,87.325,87.293,87.293,314299997.0
2006-02-20 02:46:00,87.323,87.33,87.304,87.306,198199999.0
2006-02-20 02:47:00,87.308,87.325,87.295,87.317,243500003.0
2006-02-20 02:48:00,87.315,87.32,87.3,87.309,121000000.0
2006-02-20 02:49:00,87.299,87.323,87.297,87.322,217299999.0
2006-02-20 02:50:00,87.321,87.33,87.296,87.317,179100000.0
2006-02-20 02:51:00,87.309,87.332,87.308,87.332,205499999.0
2006-02-20 02:52:00,87.31,87.334,87.297,87.312,264400000.0
2006-02-20 02:53:00,87.33,87.353,87.324,87.328,236799998.0
2006-02-20 02:54:00,87.336,87.338,87.303,87.303,120400002.0
2006-02-20 02:55:00,87.293,87.32,87.288,87.308,190999998.0
2006-02-20 02:56:00,87.295,87.323,87.295,87.312,259900001.0
2006-02-20 02:57:00,87.3,87.32,87.284,87.307,238400001.0
2006-02-20 02:58:00,87.301,87.309,87.277,87.298,307300001.0
2006-02-20 02:59:00,87.299,87.304,87.28,87.28,117399999.0
2006-02-20 03:00:00,87.264,87.29,87.264,87.288,366600001.0
2006-02-20 03:01:00,87.275,87.301,87.275,87.295,170200000.0
2006-02-20 03:02:00,87.289,87.289,87.244,87.244,128899998.0
2006-02-20 03:03:00,87.246,87.258,87.226,87.247,168599998.0
2006-02-20 03:04:00,87.239,87.255,87.225,87.255,129800000.0
2006-02-20 03:05:00,87.236,87.272,87.236,87.266,172299998.0
2006-02-20 03:06:00,87.251,87.275,87.251,87.252,160900001.0
2006-02-20 03:07:00,87.267,87.273,87.247,87.251,127200000.0
2006-02-20 03:08:00,87.27,87.277,87.248,87.265,325900001.0
2006-02-20 03:09:00,87.25,87.268,87.244,87.252,237900001.0
2006-02-20 03:10:00,87.265,87.265,87.229,87.233,261199997.0
2006-02-20 03:11:00,87.248,87.282,87.236,87.264,106499999.0
2006-02-20 03:12:00,87.275,87.288,87.25,87.278,235200000.0
2006-02-20 03:13:00,87.263,87.282,87.261,87.273,132100001.0
2006-02-20 03:14:00,87.275,87.275,87.246,87.249,240500003.0
2006-02-20 03:15:00,87.257,87.276,87.245,87.271,186100000.0
2006-02-20 03:16:00,87.253,87.29,87.253,87.29,206700002.0
2006-02-20 03:17:00,87.264,87.282,87.23,87.245,340200000.0
2006-02-20 03:18:00,87.24,87.261,87.233,87.242,135100001.0
2006-02-20 03:19:00,87.244,87.265,87.236,87.236,147900001.0
2006-02-20 03:20:00,87.25,87.262,87.222,87.238,178500000.0
2006-02-20 03:21:00,87.257,87.266,87.233,87.233,96400001.0
2006-02-20 03:22:00,87.272,87.272,87.242,87.242,168099997.0
2006-02-20 03:23:00,87.25,87.262,87.239,87.258,185399999.0
2006-02-20 03:24:00,87.258,87.273,87.242,87.242,226299996.0
2006-02-20 03:25:00,87.265,87.273,87.243,87.246,213500000.0
2006-02-20 03:26:00,87.245,87.278,87.245,87.269,210199999.0
2006-02-20 03:27:00,87.271,87.272,87.246,87.255,156199999.0
2006-02-20 03:28:00,87.275,87.282,87.25,87.25,129700000.0
2006-02-20 03:29:00,87.254,87.279,87.248,87.279,247499998.0
2006-02-20 03:30:00,87.271,87.287,87.243,87.257,298699999.0
2006-02-20 03:31:00,87.241,87.258,87.23,87.256,189899998.0
2006-02-20 03:32:00,87.241,87.259,87.232,87.258,220100001.0
2006-02-20 03:33:00,87.248,87.259,87.225,87.24,329400002.0
2006-02-20 03:34:00,87.228,87.257,87.206,87.233,182799999.0
2006-02-20 03:35:00,87.247,87.27,87.236,87.245,169599999.0
2006-02-20 03:36:00,87.259,87.274,87.246,87.256,161999996.0
2006-02-20 03:37:00,87.272,87.28,87.245,87.253,170500003.0
2006-02-20 03:38:00,87.244,87.279,87.244,87.279,175300001.0
2006-02-20 03:39:00,87.25,87.278,87.25,87.275,219400003.0
2006-02-20 03:40:00,87.259,87.28,87.257,87.278,277399999.0
2006-02-20 03:41:00,87.275,87.279,87.259,87.259,278100001.0
2006-02-20 03:42:00,87.254,87.281,87.246,87.281,111400003.0
2006-02-20 03:43:00,87.292,87.302,87.248,87.248,228600001.0
2006-02-20 03:44:00,87.288,87.3,87.273,87.295,220300000.0
2006-02-20 03:45:00,87.3,87.311,87.283,87.294,162099996.0
2006-02-20 03:46:00,87.312,87.316,87.285,87.285,273499995.0
2006-02-20 03:47:00,87.299,87.317,87.28,87.303,295399996.0
2006-02-20 03:48:00,87.311,87.33,87.303,87.33,108800000.0
2006-02-20 03:49:00,87.331,87.331,87.303,87.314,173400000.0
2006-02-20 03:50:00,87.303,87.333,87.281,87.317,193099998.0
2006-02-20 03:51:00,87.331,87.338,87.296,87.323,155500003.0
2006-02-20 03:52:00,87.308,87.342,87.308,87.342,167100000.0
2006-02-20 03:53:00,87.303,87.35,87.303,87.345,137100002.0
2006-02-20 03:54:00,87.321,87.338,87.313,87.329,158300000.0
2006-02-20 03:55:00,87.328,87.328,87.306,87.316,180600001.0
2006-02-20 03:56:00,87.304,87.325,87.297,87.323,227000000.0
2006-02-20 03:57:00,87.326,87.341,87.309,87.315,165099999.0
2006-02-20 03:58:00,87.301,87.338,87.301,87.338,193300001.0
2006-02-20 03:59:00,87.334,87.334,87.306,87.315,203899995.0
2006-02-20 04:00:00,87.307,87.334,87.293,87.332,298599996.0
2006-02-20 04:01:00,87.335,87.335,87.304,87.304,111499999.0
2006-02-20 04:02:00,87.312,87.327,87.295,87.299,80299999.0
2006-02-20 04:03:00,87.328,87.328,87.303,87.303,105700000.0
2006-02-20 04:04:00,87.32,87.32,87.289,87.304,177000001.0
2006-02-20 04:05:00,87.327,87.343,87.321,87.34,197099996.0
2006-02-20 04:06:00,87.335,87.341,87.31,87.315,168199999.0
2006-02-20 04:07:00,87.325,87.335,87.302,87.33,287300001.0
2006-02-20 04:08:00,87.312,87.335,87.308,87.33,170400003.0
2006-02-20 04:09:00,87.332,87.355,87.314,87.333,124400001.0
2006-02-20 04:10:00,87.373,87.373,87.345,87.351,73000000.0
2006-02-20 04:11:00,87.352,87.358,87.334,87.334,126900000.0
2006-02-20 04:12:00,87.357,87.365,87.343,87.345,133799997.0
2006-02-20 04:13:00,87.338,87.36,87.327,87.355,303600004.0
2006-02-20 04:14:00,87.361,87.363,87.344,87.344,116600001.0
2006-02-20 04:15:00,87.35,87.369,87.335,87.34,248999997.0
2006-02-20 04:16:00,87.36,87.36,87.335,87.335,280000003.0
2006-02-20 04:17:00,87.33,87.358,87.328,87.355,213599998.0
2006-02-20 04:18:00,87.338,87.355,87.309,87.332,150599999.0
2006-02-20 04:19:00,87.323,87.353,87.323,87.342,231499998.0
2006-02-20 04:20:00,87.346,87.35,87.322,87.325,114899997.0
2006-02-20 04:21:00,87.313,87.313,87.272,87.273,198499999.0
2006-02-20 04:22:00,87.298,87.301,87.275,87.276,181800000.0
2006-02-20 04:23:00,87.299,87.318,87.288,87.293,97500001.0
2006-02-20 04:24:00,87.3,87.311,87.28,87.296,114600002.0
2006-02-20 04:25:00,87.299,87.301,87.277,87.284,159400001.0
2006-02-20 04:26:00,87.287,87.3,87.274,87.279,141100000.0
2006-02-20 04:27:00,87.305,87.313,87.287,87.291,162600001.0
2006-02-20 04:28:00,87.308,87.336,87.297,87.324,124899998.0
2006-02-20 04:29:00,87.318,87.347,87.314,87.332,260299995.0
2006-02-20 04:30:00,87.315,87.332,87.307,87.326,297700002.0
2006-02-20 04:31:00,87.316,87.33,87.304,87.325,271600003.0
2006-02-20 04:32:00,87.32,87.338,87.307,87.318,228200002.0
2006-02-20 04:33:00,87.333,87.34,87.314,87.32,274599996.0
2006-02-20 04:34:00,87.328,87.359,87.326,87.346,139099996.0
2006-02-20 04:35:00,87.363,87.37,87.338,87.338,159800001.0
2006-02-20 04:36:00,87.347,87.347,87.324,87.328,93000000.0
2006-02-20 04:37:00,87.316,87.345,87.316,87.339,193299998.0
2006-02-20 04:38:00,87.349,87.349,87.317,87.317,140900000.0
2006-02-20 04:39:00,87.33,87.369,87.33,87.369,92800000.0
2006-02-20 04:40:00,87.373,87.375,87.351,87.355,180099998.0
2006-02-20 04:41:00,87.354,87.368,87.344,87.365,198200000.0
2006-02-20 04:42:00,87.355,87.368,87.332,87.355,173700000.0
2006-02-20 04:43:00,87.35,87.351,87.333,87.334,196600003.0
2006-02-20 04:44:00,87.341,87.355,87.312,87.337,257299998.0
2006-02-20 04:45:00,87.332,87.353,87.32,87.337,161699999.0
2006-02-20 04:46:00,87.329,87.348,87.322,87.348,176199997.0
2006-02-20 04:47:00,87.332,87.373,87.326,87.373,137800002.0
2006-02-20 04:48:00,87.36,87.375,87.349,87.374,175099999.0
2006-02-20 04:49:00,87.353,87.372,87.342,87.353,152399999.0
2006-02-20 04:50:00,87.356,87.37,87.335,87.353,241200002.0
2006-02-20 04:51:00,87.35,87.38,87.348,87.348,224200001.0
2006-02-20 04:52:00,87.363,87.377,87.339,87.343,224800002.0
2006-02-20 04:53:00,87.357,87.36,87.331,87.338,255299999.0
2006-02-20 04:54:00,87.36,87.378,87.348,87.362,317499999.0
2006-02-20 04:55:00,87.367,87.372,87.334,87.334,154000000.0
2006-02-20 04:56:00,87.359,87.376,87.347,87.363,229100001.0
2006-02-20 04:57:00,87.369,87.369,87.329,87.329,153999998.0
2006-02-20 04:58:00,87.324,87.343,87.311,87.332,94900000.0
2006-02-20 04:59:00,87.323,87.345,87.318,87.329,183099999.0
2006-02-20 05:00:00,87.325,87.325,87.294,87.306,175900000.0
2006-02-20 05:01:00,87.311,87.313,87.285,87.285,143500001.0
2006-02-20 05:02:00,87.309,87.312,87.292,87.292,186899999.0
2006-02-20 05:03:00,87.284,87.309,87.278,87.309,198599999.0
2006-02-20 05:04:00,87.305,87.312,87.284,87.297,213399998.0
2006-02-20 05:05:00,87.291,87.311,87.268,87.292,150400000.0
2006-02-20 05:06:00,87.295,87.308,87.28,87.281,202599998.0
2006-02-20 05:07:00,87.303,87.325,87.291,87.311,225299997.0
2006-02-20 05:08:00,87.31,87.333,87.31,87.325,156200002.0
2006-02-20 05:09:00,87.323,87.335,87.308,87.318,266499998.0
2006-02-20 05:10:00,87.303,87.341,87.303,87.341,188899996.0
2006-02-20 05:11:00,87.334,87.371,87.326,87.326,290100002.0
2006-02-20 05:12:00,87.376,87.383,87.354,87.359,186600001.0
2006-02-20 05:13:00,87.378,87.381,87.356,87.363,166900000.0
2006-02-20 05:14:00,87.353,87.376,87.346,87.367,259800001.0
2006-02-20 05:15:00,87.374,87.386,87.352,87.364,154800001.0
2006-02-20 05:16:00,87.366,87.386,87.345,87.369,268599997.0
2006-02-20 05:17:00,87.362,87.393,87.362,87.393,302900007.0
2006-02-20 05:18:00,87.368,87.387,87.361,87.38,174499998.0
2006-02-20 05:19:00,87.385,87.399,87.373,87.377,209700000.0
2006-02-20 05:20:00,87.402,87.434,87.401,87.419,217699999.0
2006-02-20 05:21:00,87.402,87.436,87.402,87.436,264599996.0
2006-02-20 05:22:00,87.438,87.438,87.406,87.407,222000000.0
2006-02-20 05:23:00,87.419,87.424,87.391,87.391,127700001.0
2006-02-20 05:24:00,87.411,87.411,87.386,87.386,157299997.0
2006-02-20 05:25:00,87.392,87.407,87.374,87.392,229399999.0
2006-02-20 05:26:00,87.39,87.407,87.386,87.405,159800000.0
2006-02-20 05:27:00,87.403,87.423,87.386,87.403,198799999.0
2006-02-20 05:28:00,87.421,87.427,87.393,87.41,253199997.0
2006-02-20 05:29:00,87.402,87.424,87.392,87.424,250399998.0
2006-02-20 05:30:00,87.43,87.43,87.406,87.42,244299999.0
2006-02-20 05:31:00,87.42,87.43,87.394,87.417,237399998.0
2006-02-20 05:32:00,87.408,87.435,87.408,87.426,211700000.0
2006-02-20 05:33:00,87.43,87.435,87.413,87.419,301000003.0
2006-02-20 05:34:00,87.426,87.429,87.403,87.411,162399997.0
2006-02-20 05:35:00,87.416,87.422,87.4,87.402,153199997.0
2006-02-20 05:36:00,87.401,87.426,87.384,87.407,183999999.0
2006-02-20 05:37:00,87.408,87.437,87.389,87.418,192799998.0
2006-02-20 05:38:00,87.441,87.446,87.422,87.426,260100000.0
2006-02-20 05:39:00,87.411,87.437,87.411,87.437,78000001.0
2006-02-20 05:40:00,87.427,87.444,87.418,87.431,140500002.0
2006-02-20 05:41:00,87.425,87.452,87.42,87.444,356199998.0
2006-02-20 05:42:00,87.438,87.462,87.43,87.442,160200002.0
2006-02-20 05:43:00,87.463,87.473,87.448,87.454,152200002.0
2006-02-20 05:44:00,87.449,87.467,87.439,87.458,135300001.0
2006-02-20 05:45:00,87.457,87.462,87.437,87.45,231800002.0
2006-02-20 05:46:00,87.45,87.462,87.43,87.45,178899999.0
2006-02-20 05:47:00,87.443,87.465,87.438,87.459,174199996.0
2006-02-20 05:48:00,87.435,87.452,87.426,87.432,167400001.0
2006-02-20 05:49:00,87.434,87.459,87.429,87.447,215200000.0
2006-02-20 05:50:00,87.465,87.479,87.451,87.451,158900001.0
2006-02-20 05:51:00,87.464,87.466,87.433,87.453,112600001.0
2006-02-20 05:52:00,87.452,87.475,87.44,87.475,163699999.0
2006-02-20 05:53:00,87.473,87.473,87.431,87.431,133300000.0
2006-02-20 05:54:00,87.427,87.455,87.427,87.445,203099998.0
2006-02-20 05:55:00,87.434,87.455,87.429,87.447,209100001.0
2006-02-20 05:56:00,87.448,87.46,87.44,87.455,158400001.0
2006-02-20 05:57:00,87.451,87.462,87.426,87.445,179399999.0
2006-02-20 05:58:00,87.447,87.454,87.435,87.439,194899999.0
2006-02-20 05:59:00,87.443,87.462,87.436,87.453,146700000.0
2006-02-20 06:00:00,87.451,87.46,87.434,87.437,296000000.0
2006-02-20 06:01:00,87.462,87.475,87.451,87.467,193400002.0
2006-02-20 06:02:00,87.444,87.47,87.442,87.455,113200001.0
2006-02-20 06:03:00,87.449,87.465,87.431,87.452,225400001.0
2006-02-20 06:04:00,87.464,87.488,87.452,87.474,285300004.0
2006-02-20 06:05:00,87.487,87.487,87.46,87.468,131900000.0
2006-02-20 06:06:00,87.488,87.497,87.457,87.472,343099995.0
2006-02-20 06:07:00,87.481,87.491,87.459,87.484,228399999.0
2006-02-20 06:08:00,87.492,87.497,87.469,87.483,164700000.0
2006-02-20 06:09:00,87.487,87.504,87.474,87.489,250499995.0
2006-02-20 06:10:00,87.489,87.504,87.474,87.488,214200004.0
2006-02-20 06:11:00,87.476,87.494,87.471,87.494,161400000.0
2006-02-20 06:12:00,87.494,87.496,87.47,87.484,205500000.0
2006-02-20 06:13:00,87.49,87.49,87.459,87.472,179199999.0
2006-02-20 06:14:00,87.482,87.484,87.452,87.452,228100001.0
2006-02-20 06:15:00,87.456,87.481,87.449,87.481,131400000.0
2006-02-20 06:16:00,87.465,87.49,87.464,87.485,230300003.0
2006-02-20 06:17:00,87.476,87.501,87.476,87.501,81400001.0
2006-02-20 06:18:00,87.491,87.505,87.474,87.493,212099997.0
2006-02-20 06:19:00,87.48,87.5,87.465,87.492,216099999.0
2006-02-20 06:20:00,87.476,87.502,87.476,87.502,143299996.0
2006-02-20 06:21:00,87.494,87.516,87.494,87.504,180100001.0
2006-02-20 06:22:00,87.496,87.516,87.489,87.505,334099998.0
2006-02-20 06:23:00,87.492,87.514,87.492,87.514,194999997.0
2006-02-20 06:24:00,87.495,87.516,87.488,87.496,226799999.0
2006-02-20 06:25:00,87.519,87.519,87.492,87.502,273100001.0
2006-02-20 06:26:00,87.506,87.512,87.486,87.495,155000001.0
2006-02-20 06:27:00,87.494,87.518,87.489,87.514,181100002.0
2006-02-20 06:28:00,87.512,87.526,87.497,87.505,77500000.0
2006-02-20 06:29:00,87.507,87.525,87.484,87.517,114100000.0
2006-02-20 06:30:00,87.512,87.523,87.495,87.505,169100002.0
2006-02-20 06:31:00,87.503,87.523,87.496,87.515,194599997.0
2006-02-20 06:32:00,87.503,87.529,87.503,87.527,146200001.0
2006-02-20 06:33:00,87.533,87.546,87.523,87.523,181099999.0
2006-02-20 06:34:00,87.523,87.557,87.523,87.547,66800000.0
2006-02-20 06:35:00,87.545,87.55,87.525,87.538,186899997.0
2006-02-20 06:36:00,87.527,87.543,87.521,87.536,182699999.0
2006-02-20 06:37:00,87.536,87.543,87.521,87.526,90299998.0
2006-02-20 06:38:00,87.533,87.557,87.529,87.551,295699997.0
2006-02-20 06:39:00,87.544,87.548,87.523,87.527,136699999.0
2006-02-20 06:40:00,87.548,87.548,87.514,87.514,156500000.0
2006-02-20 06:41:00,87.524,87.546,87.522,87.528,179299999.0
2006-02-20 06:42:00,87.53,87.545,87.507,87.53,261799999.0
2006-02-20 06:43:00,87.543,87.56,87.537,87.555,254900000.0
2006-02-20 06:44:00,87.529,87.548,87.525,87.544,159899997.0
2006-02-20 06:45:00,87.529,87.551,87.522,87.535,170499998.0
2006-02-20 06:46:00,87.538,87.538,87.513,87.513,220999998.0
2006-02-20 06:47:00,87.516,87.54,87.516,87.535,148900003.0
2006-02-20 06:48:00,87.533,87.546,87.515,87.522,123700000.0
2006-02-20 06:49:00,87.528,87.551,87.524,87.545,266399999.0
2006-02-20 06:50:00,87.524,87.553,87.524,87.539,143600002.0
2006-02-20 06:51:00,87.527,87.544,87.516,87.528,139700000.0
2006-02-20 06:52:00,87.533,87.533,87.507,87.512,145400001.0
2006-02-20 06:53:00,87.512,87.534,87.512,87.527,156999998.0
2006-02-20 06:54:00,87.518,87.53,87.508,87.53,300099997.0
2006-02-20 06:55:00,87.525,87.53,87.51,87.516,172399997.0
2006-02-20 06:56:00,87.519,87.537,87.507,87.532,226799999.0
2006-02-20 06:57:00,87.513,87.53,87.509,87.518,105999998.0
2006-02-20 06:58:00,87.509,87.529,87.499,87.525,174500000.0
2006-02-20 06:59:00,87.511,87.527,87.493,87.509,98800000.0
2006-02-20 07:00:00,87.508,87.527,87.508,87.522,161100004.0
2006-02-20 07:01:00,87.515,87.538,87.503,87.519,145200003.0
2006-02-20 07:02:00,87.536,87.554,87.533,87.553,279200004.0
2006-02-20 07:03:00,87.53,87.554,87.523,87.55,175700000.0
2006-02-20 07:04:00,87.546,87.561,87.535,87.552,159700002.0
2006-02-20 07:05:00,87.555,87.562,87.539,87.545,207799997.0
2006-02-20 07:06:00,87.549,87.568,87.548,87.552,122499997.0
2006-02-20 07:07:00,87.561,87.58,87.542,87.569,136700001.0
2006-02-20 07:08:00,87.572,87.586,87.557,87.586,138500000.0
2006-02-20 07:09:00,87.584,87.602,87.568,87.576,135700002.0
2006-02-20 07:10:00,87.573,87.587,87.557,87.577,142000000.0
2006-02-20 07:11:00,87.563,87.581,87.56,87.574,128600000.0
2006-02-20 07:12:00,87.558,87.58,87.556,87.58,231400003.0
2006-02-20 07:13:00,87.574,87.578,87.55,87.559,165000000.0
2006-02-20 07:14:00,87.55,87.569,87.54,87.56,197699996.0
2006-02-20 07:15:00,87.55,87.564,87.532,87.537,152600001.0
2006-02-20 07:16:00,87.501,87.56,87.501,87.56,248299997.0
2006-02-20 07:17:00,87.562,87.563,87.54,87.547,136499999.0
2006-02-20 07:18:00,87.553,87.567,87.534,87.553,249599995.0
2006-02-20 07:19:00,87.543,87.558,87.524,87.542,232800002.0
2006-02-20 07:20:00,87.524,87.547,87.524,87.538,188599999.0
2006-02-20 07:21:00,87.534,87.554,87.523,87.524,171400000.0
2006-02-20 07:22:00,87.526,87.548,87.519,87.548,161100000.0
2006-02-20 07:23:00,87.542,87.553,87.524,87.525,230900002.0
2006-02-20 07:24:00,87.555,87.56,87.517,87.546,213100000.0
2006-02-20 07:25:00,87.538,87.562,87.537,87.552,334300000.0
2006-02-20 07:26:00,87.55,87.553,87.518,87.524,184900000.0
2006-02-20 07:27:00,87.535,87.547,87.519,87.526,222499998.0
2006-02-20 07:28:00,87.535,87.54,87.51,87.51,183500000.0
2006-02-20 07:29:00,87.541,87.553,87.531,87.538,122700000.0
2006-02-20 07:30:00,87.532,87.555,87.532,87.553,110199999.0
2006-02-20 07:31:00,87.528,87.553,87.527,87.553,213900000.0
2006-02-20 07:32:00,87.534,87.562,87.534,87.555,110400002.0
2006-02-20 07:33:00,87.544,87.544,87.516,87.516,258599997.0
2006-02-20 07:34:00,87.542,87.545,87.521,87.527,186600001.0
2006-02-20 07:35:00,87.542,87.547,87.521,87.525,279100001.0
2006-02-20 07:36:00,87.542,87.542,87.513,87.52,277500001.0
2006-02-20 07:37:00,87.52,87.547,87.517,87.547,163399998.0
2006-02-20 07:38:00,87.538,87.545,87.519,87.523,158099998.0
2006-02-20 07:39:00,87.552,87.552,87.516,87.519,172700001.0
2006-02-20 07:40:00,87.523,87.541,87.507,87.541,247199997.0
2006-02-20 07:41:00,87.537,87.537,87.515,87.517,81699999.0
2006-02-20 07:42:00,87.535,87.547,87.522,87.526,221900004.0
2006-02-20 07:43:00,87.534,87.547,87.519,87.542,164000000.0
2006-02-20 07:44:00,87.535,87.548,87.522,87.542,176700002.0
2006-02-20 07:45:00,87.534,87.543,87.517,87.518,182699997.0
2006-02-20 07:46:00,87.489,87.547,87.489,87.547,126400000.0
2006-02-20 07:47:00,87.545,87.545,87.517,87.527,157500000.0
2006-02-20 07:48:00,87.532,87.536,87.508,87.52,237500001.0
2006-02-20 07:49:00,87.533,87.538,87.511,87.511,213800001.0
2006-02-20 07:50:00,87.535,87.547,87.489,87.489,227100004.0
2006-02-20 07:51:00,87.537,87.541,87.522,87.536,163099998.0
2006-02-20 07:52:00,87.524,87.544,87.504,87.536,165499996.0
2006-02-20 07:53:00,87.519,87.552,87.501,87.552,144000000.0
2006-02-20 07:54:00,87.537,87.561,87.537,87.561,60100000.0
2006-02-20 07:55:00,87.56,87.579,87.547,87.565,170500000.0
2006-02-20 07:56:00,87.567,87.583,87.545,87.573,161699999.0
2006-02-20 07:57:00,87.574,87.594,87.556,87.579,145499997.0
2006-02-20 07:58:00,87.583,87.607,87.582,87.587,192399998.0
2006-02-20 07:59:00,87.592,87.622,87.568,87.606,144500000.0
2006-02-20 08:00:00,87.629,87.638,87.604,87.618,151699999.0
2006-02-20 08:01:00,87.609,87.631,87.603,87.605,162400002.0
2006-02-20 08:02:00,87.606,87.614,87.583,87.599,217399998.0
2006-02-20 08:03:00,87.615,87.616,87.585,87.585,139499997.0
2006-02-20 08:04:00,87.596,87.61,87.582,87.592,144100001.0
2006-02-20 08:05:00,87.601,87.626,87.592,87.612,254000001.0
2006-02-20 08:06:00,87.612,87.615,87.592,87.592,215300001.0
2006-02-20 08:07:00,87.588,87.61,87.581,87.6,190199998.0
2006-02-20 08:08:00,87.605,87.61,87.59,87.59,90699999.0
2006-02-20 08:09:00,87.584,87.615,87.584,87.61,170699999.0
2006-02-20 08:10:00,87.581,87.606,87.57,87.606,190700001.0
2006-02-20 08:11:00,87.597,87.605,87.579,87.588,152999999.0
2006-02-20 08:12:00,87.589,87.61,87.584,87.61,199500000.0
2006-02-20 08:13:00,87.601,87.617,87.595,87.609,203399997.0
2006-02-20 08:14:00,87.607,87.613,87.593,87.594,77600000.0
2006-02-20 08:15:00,87.603,87.617,87.581,87.603,175200000.0
2006-02-20 08:16:00,87.592,87.616,87.592,87.61,146099998.0
2006-02-20 08:17:00,87.594,87.608,87.583,87.605,103200000.0
2006-02-20 08:18:00,87.595,87.61,87.589,87.604,156700001.0
2006-02-20 08:19:00,87.59,87.605,87.577,87.602,209500002.0
2006-02-20 08:20:00,87.587,87.603,87.575,87.599,245499995.0
2006-02-20 08:21:00,87.59,87.608,87.578,87.578,233200002.0
2006-02-20 08:22:00,87.578,87.607,87.578,87.607,106300002.0
2006-02-20 08:23:00,87.585,87.614,87.585,87.604,228600001.0
2006-02-20 08:24:00,87.6,87.61,87.584,87.597,263500003.0
2006-02-20 08:25:00,87.596,87.617,87.572,87.594,181100001.0
2006-02-20 08:26:00,87.583,87.601,87.581,87.597,180799999.0
2006-02-20 08:27:00,87.595,87.6,87.566,87.566,142399998.0
2006-02-20 08:28:00,87.579,87.614,87.579,87.61,280599999.0
2006-02-20 08:29:00,87.598,87.622,87.592,87.622,193900001.0
2006-02-20 08:30:00,87.604,87.628,87.598,87.615,233399999.0
2006-02-20 08:31:00,87.6,87.617,87.593,87.613,214499998.0
2006-02-20 08:32:00,87.621,87.635,87.605,87.605,95100001.0
2006-02-20 08:33:00,87.607,87.623,87.596,87.62,213100000.0
2006-02-20 08:34:00,87.591,87.618,87.589,87.609,84600000.0
2006-02-20 08:35:00,87.593,87.623,87.586,87.623,111199999.0
2006-02-20 08:36:00,87.634,87.638,87.604,87.611,252299997.0
2006-02-20 08:37:00,87.631,87.631,87.593,87.603,64000000.0
2006-02-20 08:38:00,87.618,87.636,87.607,87.624,213900002.0
2006-02-20 08:39:00,87.609,87.628,87.601,87.621,127999998.0
2006-02-20 08:40:00,87.603,87.627,87.603,87.617,215900000.0
2006-02-20 08:41:00,87.594,87.613,87.576,87.597,190899999.0
2006-02-20 08:42:00,87.595,87.621,87.595,87.621,133100000.0
2006-02-20 08:43:00,87.603,87.626,87.592,87.592,124900002.0
2006-02-20 08:44:00,87.613,87.616,87.591,87.593,145100001.0
2006-02-20 08:45:00,87.588,87.604,87.585,87.603,109500002.0
2006-02-20 08:46:00,87.58,87.6,87.58,87.595,173300001.0
2006-02-20 08:47:00,87.578,87.6,87.577,87.595,225200000.0
2006-02-20 08:48:00,87.589,87.6,87.58,87.595,212500002.0
2006-02-20 08:49:00,87.594,87.606,87.565,87.59,189400001.0
2006-02-20 08:50:00,87.597,87.609,87.575,87.593,103200000.0
2006-02-20 08:51:00,87.593,87.596,87.558,87.558,261999996.0
2006-02-20 08:52:00,87.58,87.58,87.556,87.556,96199998.0
2006-02-20 08:53:00,87.549,87.57,87.541,87.57,143000001.0
2006-02-20 08:54:00,87.556,87.573,87.543,87.57,292200006.0
2006-02-20 08:55:00,87.565,87.572,87.551,87.551,147499999.0
2006-02-20 08:56:00,87.566,87.568,87.545,87.55,104600000.0
2006-02-20 08:57:00,87.549,87.569,87.545,87.569,207199997.0
2006-02-20 08:58:00,87.548,87.555,87.543,87.545,86300000.0
2006-02-20 08:59:00,87.581,87.581,87.558,87.56,255199999.0
2006-02-20 09:00:00,87.57,87.574,87.55,87.557,294099998.0
2006-02-20 09:01:00,87.573,87.573,87.54,87.54,146399997.0
2006-02-20 09:02:00,87.567,87.573,87.549,87.549,149599999.0
2006-02-20 09:03:00,87.565,87.568,87.545,87.552,167900002.0
2006-02-20 09:04:00,87.563,87.568,87.533,87.533,253799998.0
2006-02-20 09:05:00,87.573,87.586,87.561,87.564,199299999.0
2006-02-20 09:06:00,87.57,87.591,87.566,87.591,232299998.0
2006-02-20 09:07:00,87.573,87.596,87.563,87.59,263999999.0
2006-02-20 09:08:00,87.59,87.598,87.573,87.588,147699998.0
2006-02-20 09:09:00,87.593,87.593,87.571,87.576,151900003.0
2006-02-20 09:10:00,87.555,87.576,87.547,87.567,123100000.0
2006-02-20 09:11:00,87.573,87.578,87.548,87.548,166700000.0
2006-02-20 09:12:00,87.56,87.58,87.553,87.57,130200000.0
2006-02-20 09:13:00,87.577,87.585,87.565,87.568,190000002.0
2006-02-20 09:14:00,87.578,87.597,87.568,87.583,132599999.0
2006-02-20 09:15:00,87.572,87.596,87.571,87.581,258900000.0
2006-02-20 09:16:00,87.574,87.574,87.541,87.545,169199997.0
2006-02-20 09:17:00,87.558,87.563,87.539,87.55,234699998.0
2006-02-20 09:18:00,87.542,87.561,87.536,87.561,81900000.0
2006-02-20 09:19:00,87.542,87.564,87.535,87.552,149700001.0
2006-02-20 09:20:00,87.556,87.556,87.518,87.518,250999999.0
2006-02-20 09:21:00,87.542,87.553,87.528,87.529,223399999.0
2006-02-20 09:22:00,87.541,87.552,87.513,87.542,260000003.0
2006-02-20 09:23:00,87.528,87.545,87.523,87.537,240700002.0
2006-02-20 09:24:00,87.521,87.539,87.494,87.508,179699999.0
2006-02-20 09:25:00,87.535,87.545,87.509,87.509,205299997.0
2006-02-20 09:26:00,87.519,87.532,87.502,87.512,222700001.0
2006-02-20 09:27:00,87.509,87.529,87.498,87.515,172200001.0
2006-02-20 09:28:00,87.518,87.534,87.506,87.52,153900002.0
2006-02-20 09:29:00,87.511,87.544,87.511,87.541,117800000.0
2006-02-20 09:30:00,87.541,87.541,87.512,87.512,163600000.0
2006-02-20 09:31:00,87.526,87.549,87.522,87.533,200799997.0
2006-02-20 09:32:00,87.532,87.55,87.521,87.538,141400000.0
2006-02-20 09:33:00,87.518,87.541,87.518,87.531,164099998.0
2006-02-20 09:34:00,87.52,87.534,87.498,87.513,159000003.0
2006-02-20 09:35:00,87.507,87.524,87.504,87.52,109599999.0
2006-02-20 09:36:00,87.5,87.522,87.499,87.522,192999998.0
2006-02-20 09:37:00,87.502,87.521,87.487,87.496,222000000.0
2006-02-20 09:38:00,87.467,87.487,87.463,87.483,159099999.0
2006-02-20 09:39:00,87.471,87.485,87.455,87.48,164200002.0
2006-02-20 09:40:00,87.459,87.495,87.459,87.483,138900000.0
2006-02-20 09:41:00,87.482,87.492,87.461,87.475,171299998.0
2006-02-20 09:42:00,87.491,87.511,87.479,87.502,169900001.0
2006-02-20 09:43:00,87.51,87.512,87.484,87.484,177100001.0
2006-02-20 09:44:00,87.513,87.516,87.481,87.508,148400001.0
2006-02-20 09:45:00,87.499,87.501,87.476,87.488,175100000.0
2006-02-20 09:46:00,87.479,87.501,87.474,87.487,290300004.0
2006-02-20 09:47:00,87.486,87.496,87.456,87.456,177499999.0
2006-02-20 09:48:00,87.477,87.499,87.471,87.484,211299997.0
2006-02-20 09:49:00,87.492,87.492,87.459,87.464,258699999.0
2006-02-20 09:50:00,87.465,87.483,87.453,87.482,204200001.0
2006-02-20 09:51:00,87.481,87.509,87.461,87.485,149900000.0
2006-02-20 09:52:00,87.506,87.516,87.494,87.497,166499999.0
2006-02-20 09:53:00,87.514,87.514,87.487,87.493,288900001.0
2006-02-20 09:54:00,87.49,87.497,87.472,87.481,155400000.0
2006-02-20 09:55:00,87.475,87.505,87.469,87.49,279000000.0
2006-02-20 09:56:00,87.496,87.503,87.475,87.486,248400003.0
2006-02-20 09:57:00,87.501,87.502,87.477,87.48,198799996.0
2006-02-20 09:58:00,87.473,87.497,87.465,87.487,155899999.0
2006-02-20 09:59:00,87.481,87.485,87.463,87.47,155100000.0
2006-02-20 10:00:00,87.477,87.486,87.459,87.459,165299998.0
2006-02-20 10:01:00,87.469,87.469,87.446,87.448,189699998.0
2006-02-20 10:02:00,87.441,87.46,87.435,87.452,134800000.0
2006-02-20 10:03:00,87.448,87.465,87.438,87.455,187700003.0
2006-02-20 10:04:00,87.443,87.46,87.43,87.45,169699999.0
2006-02-20 10:05:00,87.443,87.446,87.415,87.433,145699999.0
2006-02-20 10:06:00,87.444,87.454,87.417,87.428,308800002.0
2006-02-20 10:07:00,87.447,87.452,87.43,87.433,224999995.0
2006-02-20 10:08:00,87.454,87.454,87.42,87.42,62300000.0
2006-02-20 10:09:00,87.427,87.459,87.427,87.452,177999996.0
2006-02-20 10:10:00,87.447,87.463,87.44,87.458,296999999.0
2006-02-20 10:11:00,87.466,87.483,87.446,87.468,119600000.0
2006-02-20 10:12:00,87.463,87.481,87.452,87.467,113400001.0
2006-02-20 10:13:00,87.439,87.465,87.439,87.459,133600000.0
2006-02-20 10:14:00,87.464,87.475,87.446,87.461,235499996.0
2006-02-20 10:15:00,87.458,87.483,87.457,87.483,151999998.0
2006-02-20 10:16:00,87.457,87.486,87.457,87.478,98499999.0
2006-02-20 10:17:00,87.47,87.479,87.451,87.455,163799999.0
2006-02-20 10:18:00,87.453,87.482,87.453,87.482,201600003.0
2006-02-20 10:19:00,87.473,87.478,87.449,87.449,170999998.0
2006-02-20 10:20:00,87.477,87.483,87.47,87.47,33900000.0
2006-02-20 10:21:00,87.482,87.487,87.461,87.465,60500000.0
2006-02-20 10:22:00,87.444,87.478,87.444,87.467,273599999.0
2006-02-20 10:23:00,87.474,87.482,87.449,87.449,177699998.0
2006-02-20 10:24:00,87.478,87.485,87.446,87.452,142599999.0
2006-02-20 10:25:00,87.471,87.487,87.449,87.468,123100001.0
2006-02-20 10:26:00,87.461,87.473,87.447,87.448,224099997.0
2006-02-20 10:27:00,87.477,87.477,87.455,87.462,260000003.0
2006-02-20 10:28:00,87.475,87.477,87.448,87.464,98400000.0
2006-02-20 10:29:00,87.467,87.484,87.456,87.467,216999998.0
2006-02-20 10:30:00,87.479,87.498,87.467,87.492,131200001.0
2006-02-20 10:31:00,87.502,87.507,87.474,87.474,231600000.0
2006-02-20 10:32:00,87.497,87.506,87.475,87.481,211499998.0
2006-02-20 10:33:00,87.478,87.502,87.474,87.475,121200000.0
2006-02-20 10:34:00,87.504,87.504,87.456,87.456,251599998.0
2006-02-20 10:35:00,87.483,87.497,87.467,87.485,200600003.0
2006-02-20 10:36:00,87.487,87.518,87.487,87.512,196899995.0
2006-02-20 10:37:00,87.499,87.516,87.482,87.488,186800003.0
2006-02-20 10:38:00,87.489,87.51,87.485,87.498,229600001.0
2006-02-20 10:39:00,87.49,87.491,87.459,87.463,231900000.0
2006-02-20 10:40:00,87.473,87.494,87.47,87.48,73100000.0
2006-02-20 10:41:00,87.465,87.484,87.45,87.466,243000002.0
2006-02-20 10:42:00,87.45,87.476,87.447,87.457,236199997.0
2006-02-20 10:43:00,87.455,87.483,87.44,87.457,202599998.0
2006-02-20 10:44:00,87.46,87.484,87.446,87.458,266600000.0
2006-02-20 10:45:00,87.466,87.505,87.456,87.481,161500002.0
2006-02-20 10:46:00,87.525,87.525,87.489,87.5,225300001.0
2006-02-20 10:47:00,87.492,87.51,87.474,87.492,185199996.0
2006-02-20 10:48:00,87.505,87.517,87.484,87.498,158800001.0
2006-02-20 10:49:00,87.503,87.517,87.482,87.493,241999997.0
2006-02-20 10:50:00,87.48,87.49,87.445,87.468,180000001.0
2006-02-20 10:51:00,87.467,87.498,87.467,87.492,206899998.0
2006-02-20 10:52:00,87.473,87.497,87.465,87.483,280899999.0
2006-02-20 10:53:00,87.489,87.489,87.452,87.452,144600001.0
2006-02-20 10:54:00,87.47,87.501,87.47,87.501,177799998.0
2006-02-20 10:55:00,87.496,87.515,87.485,87.505,304100001.0
2006-02-20 10:56:00,87.492,87.508,87.472,87.493,169200000.0
2006-02-20 10:57:00,87.469,87.487,87.467,87.483,224299999.0
2006-02-20 10:58:00,87.486,87.509,87.484,87.505,197700000.0
2006-02-20 10:59:00,87.482,87.504,87.482,87.49,279599998.0
2006-02-20 11:00:00,87.487,87.487,87.43,87.451,231600001.0
2006-02-20 11:01:00,87.472,87.485,87.463,87.485,261900000.0
2006-02-20 11:02:00,87.457,87.487,87.454,87.487,110600000.0
2006-02-20 11:03:00,87.48,87.49,87.462,87.466,220600001.0
2006-02-20 11:04:00,87.454,87.475,87.454,87.472,146500001.0
2006-02-20 11:05:00,87.449,87.465,87.447,87.464,180500000.0
2006-02-20 11:06:00,87.472,87.472,87.443,87.465,210099997.0
2006-02-20 11:07:00,87.458,87.458,87.423,87.426,230500000.0
2006-02-20 11:08:00,87.44,87.461,87.424,87.442,172600000.0
2006-02-20 11:09:00,87.451,87.465,87.433,87.454,152100000.0
2006-02-20 11:10:00,87.457,87.464,87.442,87.442,134700001.0
2006-02-20 11:11:00,87.458,87.47,87.445,87.449,160100000.0
2006-02-20 11:12:00,87.452,87.471,87.447,87.463,271599997.0
2006-02-20 11:13:00,87.457,87.462,87.432,87.454,278199999.0
2006-02-20 11:14:00,87.457,87.46,87.435,87.452,163100001.0
2006-02-20 11:15:00,87.447,87.472,87.446,87.451,114600000.0
2006-02-20 11:16:00,87.46,87.48,87.46,87.48,119899999.0
2006-02-20 11:17:00,87.462,87.475,87.451,87.469,148800000.0
2006-02-20 11:18:00,87.446,87.479,87.446,87.467,255699997.0
2006-02-20 11:19:00,87.45,87.473,87.435,87.456,221099997.0
2006-02-20 11:20:00,87.448,87.477,87.437,87.477,212500000.0
2006-02-20 11:21:00,87.471,87.471,87.436,87.442,106500001.0
2006-02-20 11:22:00,87.446,87.452,87.425,87.43,156300002.0
2006-02-20 11:23:00,87.429,87.471,87.429,87.471,167200000.0
2006-02-20 11:24:00,87.458,87.473,87.453,87.458,139300002.0
2006-02-20 11:25:00,87.465,87.49,87.465,87.488,163299998.0
2006-02-20 11:26:00,87.465,87.483,87.457,87.477,200799998.0
2006-02-20 11:27:00,87.479,87.495,87.466,87.479,85800000.0
2006-02-20 11:28:00,87.504,87.514,87.48,87.488,157100000.0
2006-02-20 11:29:00,87.504,87.534,87.5,87.52,193400001.0
2006-02-20 11:30:00,87.525,87.538,87.495,87.517,208300000.0
2006-02-20 11:31:00,87.508,87.527,87.505,87.521,165300001.0
2006-02-20 11:32:00,87.493,87.522,87.493,87.521,212000000.0
2006-02-20 11:33:00,87.505,87.523,87.487,87.513,220399998.0
2006-02-20 11:34:00,87.505,87.511,87.48,87.494,138599997.0
2006-02-20 11:35:00,87.517,87.517,87.478,87.478,196099998.0
2006-02-20 11:36:00,87.506,87.507,87.483,87.495,165699996.0
2006-02-20 11:37:00,87.494,87.515,87.489,87.503,176299999.0
2006-02-20 11:38:00,87.479,87.512,87.479,87.51,354100004.0
2006-02-20 11:39:00,87.491,87.518,87.491,87.518,213700004.0
2006-02-20 11:40:00,87.474,87.524,87.474,87.515,88199998.0
2006-02-20 11:41:00,87.519,87.534,87.504,87.512,141000000.0
2006-02-20 11:42:00,87.506,87.524,87.499,87.515,235099998.0
2006-02-20 11:43:00,87.494,87.514,87.491,87.513,156399999.0
2006-02-20 11:44:00,87.525,87.537,87.51,87.51,139200001.0
2006-02-20 11:45:00,87.524,87.527,87.497,87.509,195199998.0
2006-02-20 11:46:00,87.516,87.524,87.502,87.503,194499998.0
2006-02-20 11:47:00,87.519,87.537,87.506,87.508,206800001.0
2006-02-20 11:48:00,87.537,87.537,87.504,87.52,225700001.0
2006-02-20 11:49:00,87.514,87.538,87.509,87.53,294500003.0
2006-02-20 11:50:00,87.525,87.525,87.51,87.51,107300000.0
2006-02-20 11:51:00,87.517,87.529,87.498,87.513,310400001.0
2006-02-20 11:52:00,87.488,87.505,87.476,87.498,238100000.0
2006-02-20 11:53:00,87.505,87.516,87.494,87.497,239600000.0
2006-02-20 11:54:00,87.492,87.511,87.457,87.493,161999999.0
2006-02-20 11:55:00,87.502,87.521,87.487,87.499,151500000.0
2006-02-20 11:56:00,87.523,87.54,87.511,87.522,199199995.0
2006-02-20 11:57:00,87.546,87.546,87.506,87.51,186900000.0
2006-02-20 11:58:00,87.52,87.532,87.503,87.517,106500000.0
2006-02-20 11:59:00,87.519,87.541,87.509,87.534,270500000.0
2006-02-20 12:00:00,87.513,87.544,87.513,87.544,146100000.0
2006-02-20 12:01:00,87.544,87.545,87.524,87.524,207299999.0
2006-02-20 12:02:00,87.521,87.537,87.513,87.532,242699999.0
2006-02-20 12:03:00,87.528,87.528,87.487,87.496,135700002.0
2006-02-20 12:04:00,87.52,87.52,87.495,87.496,84000000.0
2006-02-20 12:05:00,87.495,87.518,87.494,87.508,142400001.0
2006-02-20 12:06:00,87.494,87.526,87.494,87.526,111700000.0
2006-02-20 12:07:00,87.525,87.53,87.468,87.512,160000001.0
2006-02-20 12:08:00,87.505,87.527,87.505,87.524,178500000.0
2006-02-20 12:09:00,87.521,87.521,87.498,87.504,74600000.0
2006-02-20 12:10:00,87.489,87.516,87.485,87.502,121500002.0
2006-02-20 12:11:00,87.516,87.525,87.498,87.507,193799997.0
2006-02-20 12:12:00,87.51,87.525,87.497,87.512,95199999.0
2006-02-20 12:13:00,87.505,87.51,87.48,87.48,179500002.0
2006-02-20 12:14:00,87.475,87.499,87.471,87.486,307799998.0
2006-02-20 12:15:00,87.468,87.49,87.464,87.47,166000000.0
2006-02-20 12:16:00,87.457,87.486,87.457,87.475,150400001.0
2006-02-20 12:17:00,87.478,87.487,87.457,87.467,215099999.0
2006-02-20 12:18:00,87.485,87.495,87.469,87.476,206399997.0
2006-02-20 12:19:00,87.482,87.504,87.465,87.48,134400002.0
2006-02-20 12:20:00,87.493,87.497,87.46,87.483,229500000.0
2006-02-20 12:21:00,87.5,87.515,87.482,87.482,131800000.0
2006-02-20 12:22:00,87.5,87.514,87.491,87.496,174599998.0
2006-02-20 12:23:00,87.518,87.526,87.49,87.512,165599997.0
2006-02-20 12:24:00,87.53,87.53,87.5,87.5,232700000.0
2006-02-20 12:25:00,87.504,87.524,87.49,87.524,339400000.0
2006-02-20 12:26:00,87.515,87.536,87.51,87.529,169200001.0
2006-02-20 12:27:00,87.514,87.54,87.506,87.537,182700002.0
2006-02-20 12:28:00,87.538,87.553,87.52,87.52,159299998.0
2006-02-20 12:29:00,87.529,87.548,87.518,87.542,195500001.0
2006-02-20 12:30:00,87.519,87.54,87.511,87.53,268699999.0
2006-02-20 12:31:00,87.525,87.54,87.504,87.527,112299998.0
2006-02-20 12:32:00,87.531,87.534,87.506,87.506,266100001.0
2006-02-20 12:33:00,87.528,87.533,87.501,87.503,264999998.0
2006-02-20 12:34:00,87.533,87.533,87.508,87.508,143300000.0
2006-02-20 12:35:00,87.533,87.537,87.517,87.519,118799999.0
2006-02-20 12:36:00,87.517,87.537,87.5,87.521,195800002.0
2006-02-20 12:37:00,87.519,87.543,87.516,87.54,195399996.0
2006-02-20 12:38:00,87.532,87.547,87.495,87.545,172399998.0
2006-02-20 12:39:00,87.538,87.55,87.53,87.55,151099997.0
2006-02-20 12:40:00,87.535,87.55,87.528,87.541,114200000.0
2006-02-20 12:41:00,87.545,87.554,87.527,87.527,137599999.0
2006-02-20 12:42:00,87.518,87.54,87.518,87.535,195700000.0
2006-02-20 12:43:00,87.514,87.54,87.509,87.53,266000000.0
2006-02-20 12:44:00,87.509,87.539,87.509,87.539,102699998.0
2006-02-20 12:45:00,87.536,87.557,87.529,87.557,125899997.0
2006-02-20 12:46:00,87.547,87.553,87.524,87.536,245599999.0
2006-02-20 12:47:00,87.553,87.553,87.484,87.519,129099999.0
2006-02-20 12:48:00,87.533,87.554,87.528,87.552,127300000.0
2006-02-20 12:49:00,87.535,87.551,87.519,87.542,268499999.0
2006-02-20 12:50:00,87.52,87.54,87.52,87.54,276800002.0
2006-02-20 12:51:00,87.529,87.555,87.526,87.555,202199996.0
2006-02-20 12:52:00,87.533,87.553,87.505,87.519,205900000.0
2006-02-20 12:53:00,87.485,87.521,87.472,87.495,175699999.0
2006-02-20 12:54:00,87.507,87.516,87.487,87.498,171199999.0
2006-02-20 12:55:00,87.507,87.518,87.498,87.51,122400000.0
2006-02-20 12:56:00,87.481,87.495,87.471,87.486,223399997.0
2006-02-20 12:57:00,87.484,87.501,87.469,87.476,69000000.0
2006-02-20 12:58:00,87.493,87.501,87.477,87.483,245800003.0
2006-02-20 12:59:00,87.484,87.484,87.461,87.461,117500001.0
2006-02-20 13:00:00,87.459,87.472,87.446,87.459,192900002.0
2006-02-20 13:01:00,87.453,87.473,87.448,87.467,188499998.0
2006-02-20 13:02:00,87.444,87.47,87.437,87.453,159399999.0
2006-02-20 13:03:00,87.451,87.451,87.407,87.418,207199998.0
2006-02-20 13:04:00,87.428,87.46,87.428,87.46,121399999.0
2006-02-20 13:05:00,87.461,87.466,87.438,87.445,199199997.0
2006-02-20 13:06:00,87.455,87.468,87.437,87.467,135200000.0
2006-02-20 13:07:00,87.478,87.493,87.461,87.476,187100000.0
2006-02-20 13:08:00,87.473,87.488,87.456,87.483,260100002.0
2006-02-20 13:09:00,87.459,87.485,87.453,87.472,316300000.0
2006-02-20 13:10:00,87.462,87.478,87.454,87.472,156699999.0
2006-02-20 13:11:00,87.467,87.472,87.452,87.46,173900000.0
2006-02-20 13:12:00,87.464,87.479,87.45,87.473,149699998.0
2006-02-20 13:13:00,87.461,87.472,87.433,87.455,185200000.0
2006-02-20 13:14:00,87.443,87.457,87.425,87.452,112500001.0
2006-02-20 13:15:00,87.437,87.457,87.433,87.448,269300000.0
2006-02-20 13:16:00,87.44,87.454,87.423,87.435,259999997.0
2006-02-20 13:17:00,87.424,87.467,87.424,87.467,223599999.0
2006-02-20 13:18:00,87.454,87.469,87.446,87.462,161300001.0
2006-02-20 13:19:00,87.436,87.46,87.433,87.453,251499999.0
2006-02-20 13:20:00,87.437,87.46,87.437,87.46,123200001.0
2006-02-20 13:21:00,87.455,87.46,87.436,87.44,247000001.0
2006-02-20 13:22:00,87.447,87.468,87.447,87.466,135599997.0
2006-02-20 13:23:00,87.465,87.47,87.45,87.458,65500000.0
2006-02-20 13:24:00,87.468,87.478,87.452,87.453,284700000.0
2006-02-20 13:25:00,87.467,87.477,87.452,87.465,195999998.0
2006-02-20 13:26:00,87.48,87.48,87.458,87.467,184899999.0
2006-02-20 13:27:00,87.48,87.482,87.454,87.454,278799999.0
2006-02-20 13:28:00,87.475,87.488,87.46,87.476,211599999.0
2006-02-20 13:29:00,87.466,87.488,87.461,87.483,197900001.0
2006-02-20 13:30:00,87.458,87.487,87.458,87.478,153000001.0
2006-02-20 13:31:00,87.463,87.485,87.458,87.483,293000000.0
2006-02-20 13:32:00,87.487,87.487,87.466,87.467,126999998.0
2006-02-20 13:33:00,87.477,87.49,87.454,87.468,230500000.0
2006-02-20 13:34:00,87.488,87.503,87.474,87.485,217700001.0
2006-02-20 13:35:00,87.499,87.52,87.492,87.52,169899995.0
2006-02-20 13:36:00,87.499,87.515,87.474,87.491,285499997.0
2006-02-20 13:37:00,87.503,87.507,87.476,87.476,265199999.0
2006-02-20 13:38:00,87.484,87.5,87.478,87.495,174499997.0
2006-02-20 13:39:00,87.493,87.509,87.475,87.503,155400000.0
2006-02-20 13:40:00,87.504,87.514,87.482,87.506,294599998.0
2006-02-20 13:41:00,87.509,87.509,87.483,87.483,173099996.0
2006-02-20 13:42:00,87.508,87.525,87.492,87.492,274900003.0
2006-02-20 13:43:00,87.485,87.52,87.485,87.513,147900004.0
2006-02-20 13:44:00,87.498,87.516,87.494,87.509,164699999.0
2006-02-20 13:45:00,87.506,87.515,87.468,87.498,253299997.0
2006-02-20 13:46:00,87.5,87.527,87.495,87.527,291199997.0
2006-02-20 13:47:00,87.503,87.529,87.503,87.52,176999996.0
2006-02-20 13:48:00,87.504,87.517,87.491,87.511,266299998.0
2006-02-20 13:49:00,87.514,87.517,87.491,87.496,243900001.0
2006-02-20 13:50:00,87.481,87.514,87.481,87.514,182499998.0
2006-02-20 13:51:00,87.508,87.52,87.5,87.515,127800000.0
2006-02-20 13:52:00,87.513,87.52,87.49,87.498,209799999.0
2006-02-20 13:53:00,87.508,87.525,87.5,87.525,183399997.0
2006-02-20 13:54:00,87.493,87.525,87.493,87.515,132100002.0
2006-02-20 13:55:00,87.515,87.52,87.499,87.504,197300000.0
2006-02-20 13:56:00,87.515,87.515,87.477,87.487,235500000.0
2006-02-20 13:57:00,87.502,87.512,87.484,87.499,170200001.0
2006-02-20 13:58:00,87.503,87.517,87.494,87.516,192099997.0
2006-02-20 13:59:00,87.518,87.52,87.486,87.5,171800001.0
2006-02-20 14:00:00,87.533,87.536,87.512,87.523,267899997.0
2006-02-20 14:01:00,87.52,87.537,87.503,87.516,171099997.0
2006-02-20 14:02:00,87.516,87.526,87.498,87.498,175500000.0
2006-02-20 14:03:00,87.519,87.529,87.504,87.51,147899998.0
2006-02-20 14:04:00,87.522,87.538,87.515,87.538,115900000.0
2006-02-20 14:05:00,87.52,87.54,87.518,87.52,140400000.0
2006-02-20 14:06:00,87.512,87.544,87.509,87.525,218599996.0
2006-02-20 14:07:00,87.512,87.535,87.51,87.532,198899997.0
2006-02-20 14:08:00,87.517,87.54,87.511,87.54,203799997.0
2006-02-20 14:09:00,87.55,87.58,87.537,87.555,206300000.0
2006-02-20 14:10:00,87.565,87.585,87.557,87.561,324699999.0
2006-02-20 14:11:00,87.583,87.596,87.571,87.573,164900001.0
2006-02-20 14:12:00,87.581,87.588,87.556,87.574,215600002.0
2006-02-20 14:13:00,87.583,87.583,87.559,87.563,174500000.0
2006-02-20 14:14:00,87.577,87.586,87.562,87.564,222600000.0
2006-02-20 14:15:00,87.563,87.588,87.553,87.588,223299999.0
2006-02-20 14:16:00,87.585,87.593,87.568,87.585,321700005.0
2006-02-20 14:17:00,87.561,87.582,87.561,87.581,196800000.0
2006-02-20 14:18:00,87.553,87.58,87.55,87.57,164099996.0
2006-02-20 14:19:00,87.547,87.58,87.54,87.575,152700001.0
2006-02-20 14:20:00,87.573,87.573,87.546,87.546,198400000.0
2006-02-20 14:21:00,87.558,87.581,87.543,87.564,238899995.0
2006-02-20 14:22:00,87.566,87.57,87.539,87.544,229799996.0
2006-02-20 14:23:00,87.553,87.574,87.55,87.56,113899999.0
2006-02-20 14:24:00,87.55,87.55,87.51,87.51,283199997.0
2006-02-20 14:25:00,87.504,87.533,87.504,87.533,91800001.0
2006-02-20 14:26:00,87.538,87.538,87.5,87.511,93400000.0
2006-02-20 14:27:00,87.512,87.535,87.508,87.523,140600000.0
2006-02-20 14:28:00,87.525,87.533,87.504,87.516,225100000.0
2006-02-20 14:29:00,87.541,87.541,87.502,87.513,150100000.0
2006-02-20 14:30:00,87.508,87.53,87.496,87.501,287799997.0
2006-02-20 14:31:00,87.497,87.512,87.488,87.51,225999999.0
2006-02-20 14:32:00,87.522,87.524,87.503,87.506,121700000.0
2006-02-20 14:33:00,87.498,87.504,87.474,87.474,146800001.0
2006-02-20 14:34:00,87.5,87.502,87.48,87.482,189700002.0
2006-02-20 14:35:00,87.497,87.506,87.48,87.484,152200002.0
2006-02-20 14:36:00,87.482,87.5,87.475,87.483,185900000.0
2006-02-20 14:37:00,87.496,87.509,87.481,87.496,308499999.0
2006-02-20 14:38:00,87.502,87.507,87.484,87.49,217700002.0
2006-02-20 14:39:00,87.483,87.5,87.478,87.483,87700001.0
2006-02-20 14:40:00,87.481,87.503,87.481,87.489,215700002.0
2006-02-20 14:41:00,87.493,87.506,87.437,87.488,190000002.0
2006-02-20 14:42:00,87.505,87.51,87.484,87.484,192100000.0
2006-02-20 14:43:00,87.507,87.507,87.482,87.482,113400001.0
2006-02-20 14:44:00,87.5,87.5,87.47,87.487,199599999.0
2006-02-20 14:45:00,87.495,87.5,87.476,87.48,233000003.0
2006-02-20 14:46:00,87.495,87.5,87.477,87.48,204099998.0
2006-02-20 14:47:00,87.478,87.498,87.468,87.493,259199999.0
2006-02-20 14:48:00,87.49,87.506,87.473,87.485,109299999.0
2006-02-20 14:49:00,87.488,87.51,87.486,87.49,127999998.0
2006-02-20 14:50:00,87.491,87.508,87.483,87.508,55600000.0
2006-02-20 14:51:00,87.5,87.5,87.469,87.47,183200001.0
2006-02-20 14:52:00,87.495,87.509,87.49,87.5,189399998.0
2006-02-20 14:53:00,87.495,87.5,87.474,87.48,197499998.0
2006-02-20 14:54:00,87.482,87.5,87.48,87.495,154700000.0
2006-02-20 14:55:00,87.489,87.507,87.486,87.507,214300001.0
2006-02-20 14:56:00,87.493,87.51,87.487,87.505,186200003.0
2006-02-20 14:57:00,87.507,87.507,87.48,87.48,164299998.0
2006-02-20 14:58:00,87.489,87.518,87.489,87.508,132700002.0
2006-02-20 14:59:00,87.476,87.51,87.476,87.51,240800004.0
2006-02-20 15:00:00,87.481,87.507,87.481,87.505,188599999.0
2006-02-20 15:01:00,87.484,87.509,87.483,87.505,348300002.0
2006-02-20 15:02:00,87.49,87.507,87.479,87.505,264700005.0
2006-02-20 15:03:00,87.483,87.505,87.475,87.488,142299999.0
2006-02-20 15:04:00,87.478,87.507,87.478,87.507,142599997.0
2006-02-20 15:05:00,87.504,87.517,87.492,87.512,138100002.0
2006-02-20 15:06:00,87.493,87.507,87.468,87.495,211299996.0
2006-02-20 15:07:00,87.469,87.5,87.423,87.495,138399999.0
2006-02-20 15:08:00,87.48,87.502,87.47,87.493,159399998.0
2006-02-20 15:09:00,87.476,87.5,87.452,87.488,173500000.0
2006-02-20 15:10:00,87.479,87.5,87.472,87.484,197100000.0
2006-02-20 15:11:00,87.505,87.521,87.48,87.502,81700000.0
2006-02-20 15:12:00,87.509,87.535,87.509,87.525,124100000.0
2006-02-20 15:13:00,87.516,87.543,87.516,87.538,157899998.0
2006-02-20 15:14:00,87.555,87.563,87.539,87.541,142299998.0
2006-02-20 15:15:00,87.53,87.551,87.523,87.524,174799999.0
2006-02-20 15:16:00,87.538,87.538,87.507,87.507,162399996.0
2006-02-20 15:17:00,87.508,87.517,87.484,87.502,133900000.0
2006-02-20 15:18:00,87.496,87.522,87.496,87.512,236100001.0
2006-02-20 15:19:00,87.489,87.519,87.488,87.516,231500001.0
2006-02-20 15:20:00,87.523,87.537,87.504,87.522,180399999.0
2006-02-20 15:21:00,87.535,87.546,87.513,87.524,234099998.0
2006-02-20 15:22:00,87.515,87.54,87.503,87.527,167900003.0
2006-02-20 15:23:00,87.543,87.552,87.527,87.535,111900000.0
2006-02-20 15:24:00,87.552,87.552,87.527,87.527,172100001.0
2006-02-20 15:25:00,87.532,87.547,87.522,87.542,89799998.0
2006-02-20 15:26:00,87.536,87.548,87.524,87.534,246700001.0
2006-02-20 15:27:00,87.531,87.551,87.526,87.546,135499997.0
2006-02-20 15:28:00,87.557,87.565,87.54,87.54,85100000.0
2006-02-20 15:29:00,87.568,87.571,87.55,87.563,304400000.0
2006-02-20 15:30:00,87.548,87.572,87.548,87.57,157900001.0
2006-02-20 15:31:00,87.55,87.57,87.55,87.57,135199998.0
2006-02-20 15:32:00,87.562,87.565,87.544,87.548,90399999.0
2006-02-20 15:33:00,87.562,87.576,87.547,87.568,119499996.0
2006-02-20 15:34:00,87.575,87.58,87.559,87.569,119600001.0
2006-02-20 15:35:00,87.56,87.58,87.558,87.558,167799999.0
2006-02-20 15:36:00,87.568,87.568,87.539,87.55,175300002.0
2006-02-20 15:37:00,87.552,87.568,87.54,87.561,155299999.0
2006-02-20 15:38:00,87.554,87.582,87.548,87.577,261599997.0
2006-02-20 15:39:00,87.564,87.592,87.564,87.59,119900002.0
2006-02-20 15:40:00,87.58,87.582,87.545,87.577,63800000.0
2006-02-20 15:41:00,87.578,87.601,87.578,87.598,96700000.0
2006-02-20 15:42:00,87.601,87.632,87.601,87.626,117799999.0
2006-02-20 15:43:00,87.607,87.624,87.597,87.623,251600000.0
2006-02-20 15:44:00,87.629,87.645,87.614,87.614,224700002.0
2006-02-20 15:45:00,87.639,87.654,87.617,87.638,254899998.0
2006-02-20 15:46:00,87.645,87.662,87.63,87.638,214700005.0
2006-02-20 15:47:00,87.64,87.66,87.636,87.66,221899997.0
2006-02-20 15:48:00,87.644,87.677,87.644,87.677,146500003.0
2006-02-20 15:49:00,87.672,87.672,87.631,87.646,154000000.0
2006-02-20 15:50:00,87.646,87.665,87.635,87.655,118200000.0
2006-02-20 15:51:00,87.653,87.662,87.629,87.643,180599998.0
2006-02-20 15:52:00,87.663,87.663,87.619,87.626,222799999.0
2006-02-20 15:53:00,87.626,87.647,87.623,87.637,202300003.0
2006-02-20 15:54:00,87.631,87.632,87.607,87.615,216100002.0
2006-02-20 15:55:00,87.606,87.635,87.606,87.625,307999998.0
2006-02-20 15:56:00,87.61,87.63,87.609,87.63,221899999.0
2006-02-20 15:57:00,87.601,87.621,87.596,87.614,175199999.0
2006-02-20 15:58:00,87.619,87.629,87.606,87.611,184199999.0
2006-02-20 15:59:00,87.61,87.639,87.61,87.635,180700000.0
2006-02-20 16:00:00,87.634,87.638,87.597,87.597,247399999.0
2006-02-20 16:01:00,87.61,87.63,87.601,87.625,94600000.0
2006-02-20 16:02:00,87.628,87.644,87.611,87.635,207699996.0
2006-02-20 16:03:00,87.631,87.631,87.591,87.602,133899999.0
2006-02-20 16:04:00,87.621,87.642,87.609,87.632,137399997.0
2006-02-20 16:05:00,87.625,87.646,87.62,87.64,182899999.0
2006-02-20 16:06:00,87.624,87.651,87.623,87.651,148900000.0
2006-02-20 16:07:00,87.631,87.65,87.618,87.629,150500000.0
2006-02-20 16:08:00,87.635,87.644,87.613,87.613,135700000.0
2006-02-20 16:09:00,87.625,87.656,87.625,87.642,189900001.0
2006-02-20 16:10:00,87.643,87.653,87.622,87.642,286600001.0
2006-02-20 16:11:00,87.642,87.651,87.615,87.645,119300001.0
2006-02-20 16:12:00,87.646,87.653,87.632,87.638,144399996.0
2006-02-20 16:13:00,87.637,87.652,87.635,87.643,184899998.0
2006-02-20 16:14:00,87.618,87.636,87.591,87.613,180900005.0
2006-02-20 16:15:00,87.645,87.645,87.63,87.63,75200000.0
2006-02-20 16:16:00,87.626,87.647,87.626,87.647,110599999.0
2006-02-20 16:17:00,87.628,87.652,87.616,87.652,323399995.0
2006-02-20 16:18:00,87.634,87.648,87.622,87.645,173200002.0
2006-02-20 16:19:00,87.654,87.654,87.622,87.622,174200000.0
2006-02-20 16:20:00,87.638,87.653,87.626,87.637,242699998.0
2006-02-20 16:21:00,87.657,87.667,87.642,87.644,205700000.0
2006-02-20 16:22:00,87.654,87.67,87.642,87.655,230199999.0
2006-02-20 16:23:00,87.652,87.664,87.641,87.656,209299998.0
2006-02-20 16:24:00,87.652,87.652,87.624,87.624,123399997.0
2006-02-20 16:25:00,87.626,87.65,87.619,87.64,175100000.0
2006-02-20 16:26:00,87.637,87.637,87.606,87.612,167499999.0
2006-02-20 16:27:00,87.633,87.651,87.614,87.629,384000001.0
2006-02-20 16:28:00,87.621,87.648,87.613,87.644,109300000.0
2006-02-20 16:29:00,87.631,87.657,87.631,87.655,202699997.0
2006-02-20 16:30:00,87.635,87.667,87.632,87.667,314499997.0
2006-02-20 16:31:00,87.661,87.661,87.636,87.636,205899999.0
2006-02-20 16:32:00,87.648,87.675,87.648,87.673,231400000.0
2006-02-20 16:33:00,87.66,87.679,87.652,87.667,221799999.0
2006-02-20 16:34:00,87.642,87.685,87.642,87.685,212200002.0
2006-02-20 16:35:00,87.687,87.689,87.667,87.667,102800000.0
2006-02-20 16:36:00,87.656,87.687,87.652,87.665,102400000.0
2006-02-20 16:37:00,87.663,87.673,87.636,87.655,174699997.0
2006-02-20 16:38:00,87.654,87.659,87.63,87.642,160500000.0
2006-02-20 16:39:00,87.653,87.655,87.63,87.63,270299995.0
2006-02-20 16:40:00,87.656,87.666,87.636,87.646,243799995.0
2006-02-20 16:41:00,87.665,87.672,87.643,87.661,179199999.0
2006-02-20 16:42:00,87.666,87.671,87.642,87.648,224900001.0
2006-02-20 16:43:00,87.662,87.665,87.636,87.65,134199999.0
2006-02-20 16:44:00,87.665,87.668,87.647,87.647,216100005.0
2006-02-20 16:45:00,87.65,87.653,87.626,87.627,247500003.0
2006-02-20 16:46:00,87.633,87.64,87.611,87.627,221699997.0
2006-02-20 16:47:00,87.617,87.637,87.601,87.626,165899998.0
2006-02-20 16:48:00,87.624,87.628,87.601,87.601,143699998.0
2006-02-20 16:49:00,87.633,87.636,87.616,87.633,189799999.0
2006-02-20 16:50:00,87.624,87.646,87.61,87.631,140200000.0
2006-02-20 16:51:00,87.636,87.647,87.623,87.627,192000000.0
2006-02-20 16:52:00,87.635,87.64,87.613,87.628,268199998.0
2006-02-20 16:53:00,87.635,87.64,87.619,87.62,178800001.0
2006-02-20 16:54:00,87.63,87.645,87.609,87.622,80900001.0
2006-02-20 16:55:00,87.634,87.65,87.613,87.613,138299998.0
2006-02-20 16:56:00,87.627,87.657,87.627,87.657,120600001.0
2006-02-20 16:57:00,87.632,87.658,87.627,87.656,267699998.0
2006-02-20 16:58:00,87.653,87.672,87.635,87.644,167199999.0
2006-02-20 16:59:00,87.641,87.661,87.614,87.629,134700000.0
2006-02-20 17:00:00,87.635,87.662,87.635,87.656,113099999.0
2006-02-20 17:01:00,87.629,87.662,87.628,87.649,200899996.0
2006-02-20 17:02:00,87.646,87.67,87.646,87.67,199299999.0
2006-02-20 17:03:00,87.661,87.676,87.628,87.65,220099997.0
2006-02-20 17:04:00,87.651,87.675,87.639,87.663,249599999.0
2006-02-20 17:05:00,87.665,87.673,87.65,87.653,123200001.0
2006-02-20 17:06:00,87.649,87.667,87.641,87.644,126800000.0
2006-02-20 17:07:00,87.665,87.668,87.649,87.661,88800001.0
2006-02-20 17:08:00,87.66,87.66,87.64,87.648,186500000.0
2006-02-20 17:09:00,87.655,87.672,87.631,87.635,152300000.0
2006-02-20 17:10:00,87.669,87.676,87.647,87.652,130499998.0
2006-02-20 17:11:00,87.642,87.662,87.626,87.641,235000001.0
2006-02-20 17:12:00,87.647,87.651,87.629,87.629,109299998.0
2006-02-20 17:13:00,87.626,87.648,87.624,87.643,167700001.0
2006-02-20 17:14:00,87.637,87.645,87.621,87.627,157500002.0
2006-02-20 17:15:00,87.63,87.649,87.619,87.638,186099998.0
2006-02-20 17:16:00,87.615,87.633,87.607,87.632,200799999.0
2006-02-20 17:17:00,87.621,87.635,87.597,87.617,89600000.0
2006-02-20 17:18:00,87.603,87.62,87.594,87.619,119000000.0
2006-02-20 17:19:00,87.61,87.617,87.588,87.589,281199999.0
2006-02-20 17:20:00,87.6,87.622,87.591,87.618,184799998.0
2006-02-20 17:21:00,87.604,87.621,87.596,87.612,252499998.0
2006-02-20 17:22:00,87.612,87.615,87.593,87.594,186400000.0
2006-02-20 17:23:00,87.59,87.619,87.585,87.619,216100001.0
2006-02-20 17:24:00,87.592,87.63,87.592,87.63,147400002.0
2006-02-20 17:25:00,87.633,87.64,87.609,87.627,237199999.0
2006-02-20 17:26:00,87.621,87.642,87.619,87.642,216199998.0
2006-02-20 17:27:00,87.615,87.642,87.59,87.611,169500000.0
2006-02-20 17:28:00,87.631,87.651,87.624,87.637,237399997.0
2006-02-20 17:29:00,87.619,87.656,87.619,87.656,109800000.0
2006-02-20 17:30:00,87.651,87.651,87.626,87.63,150200000.0
2006-02-20 17:31:00,87.63,87.638,87.605,87.613,188500000.0
2006-02-20 17:32:00,87.612,87.64,87.612,87.64,107500000.0
2006-02-20 17:33:00,87.63,87.63,87.584,87.598,213000005.0
2006-02-20 17:34:00,87.596,87.617,87.591,87.61,95700000.0
2006-02-20 17:35:00,87.594,87.6,87.569,87.582,285999997.0
2006-02-20 17:36:00,87.57,87.597,87.57,87.597,179899996.0
2006-02-20 17:37:00,87.598,87.598,87.575,87.582,132299997.0
2006-02-20 17:38:00,87.59,87.604,87.577,87.583,136599999.0
2006-02-20 17:39:00,87.573,87.599,87.572,87.58,265199997.0
2006-02-20 17:40:00,87.579,87.592,87.562,87.579,151000001.0
2006-02-20 17:41:00,87.56,87.575,87.53,87.554,257300005.0
2006-02-20 17:42:00,87.561,87.567,87.542,87.553,201700001.0
2006-02-20 17:43:00,87.55,87.574,87.549,87.568,186499998.0
2006-02-20 17:44:00,87.57,87.59,87.559,87.568,264999999.0
2006-02-20 17:45:00,87.561,87.582,87.545,87.564,285199998.0
2006-02-20 17:46:00,87.589,87.596,87.578,87.578,141699999.0
2006-02-20 17:47:00,87.589,87.6,87.569,87.582,164599999.0
2006-02-20 17:48:00,87.6,87.613,87.579,87.579,140999999.0
2006-02-20 17:49:00,87.579,87.603,87.569,87.602,107000000.0
2006-02-20 17:50:00,87.587,87.615,87.587,87.61,147300001.0
2006-02-20 17:51:00,87.593,87.614,87.593,87.614,310200001.0
2006-02-20 17:52:00,87.618,87.618,87.594,87.595,203999999.0
2006-02-20 17:53:00,87.603,87.615,87.589,87.607,209399998.0
2006-02-20 17:54:00,87.606,87.616,87.586,87.606,98200000.0
2006-02-20 17:55:00,87.587,87.613,87.587,87.6,190800000.0
2006-02-20 17:56:00,87.605,87.631,87.596,87.616,194999997.0
2006-02-20 17:57:00,87.603,87.633,87.603,87.611,126199999.0
2006-02-20 17:58:00,87.63,87.644,87.613,87.613,330800000.0
2006-02-20 17:59:00,87.654,87.669,87.633,87.647,321700002.0
2006-02-20 18:00:00,87.617,87.67,87.617,87.663,247199999.0
2006-02-20 18:01:00,87.663,87.668,87.636,87.64,1355299993.0
2006-02-20 18:02:00,87.648,87.66,87.614,87.643,2121699990.0
2006-02-20 18:03:00,87.62,87.63,87.58,87.59,1643899996.0
2006-02-20 18:04:00,87.62,87.633,87.6,87.607,1643899996.0
2006-02-20 18:05:00,87.611,87.63,87.607,87.623,2025799984.0
2006-02-20 18:06:00,87.615,87.629,87.595,87.627,1666700000.0
2006-02-20 18:07:00,87.596,87.635,87.596,87.608,1820500004.0
2006-02-20 18:08:00,87.61,87.64,87.6,87.6,1396499995.0
2006-02-20 18:09:00,87.619,87.646,87.618,87.646,1396499995.0
2006-02-20 18:10:00,87.627,87.649,87.623,87.635,1513100004.0
2006-02-20 18:11:00,87.622,87.636,87.602,87.617,1136099994.0
2006-02-20 18:12:00,87.617,87.63,87.597,87.606,1215299996.0
2006-02-20 18:13:00,87.62,87.635,87.601,87.61,1567699995.0
2006-02-20 18:14:00,87.625,87.641,87.604,87.632,1643199998.0
2006-02-20 18:15:00,87.63,87.637,87.605,87.615,2035399989.0
2006-02-20 18:16:00,87.58,87.62,87.58,87.61,663999998.0
2006-02-20 18:17:00,87.599,87.634,87.598,87.625,663999998.0
2006-02-20 18:18:00,87.617,87.653,87.616,87.649,1298799991.0
2006-02-20 18:19:00,87.645,87.654,87.623,87.634,1881799991.0
2006-02-20 18:20:00,87.631,87.65,87.623,87.636,1522600001.0
2006-02-20 18:21:00,87.64,87.641,87.606,87.612,1963899985.0
2006-02-20 18:22:00,87.633,87.646,87.615,87.641,1791899996.0
2006-02-20 18:23:00,87.63,87.64,87.63,87.64,1578899987.0
2006-02-20 18:24:00,87.62,87.636,87.602,87.615,1578899987.0
2006-02-20 18:25:00,87.61,87.64,87.59,87.64,1727799992.0
2006-02-20 18:26:00,87.602,87.609,87.572,87.58,1727799992.0
2006-02-20 18:27:00,87.575,87.598,87.565,87.578,1360599995.0
2006-02-20 18:28:00,87.55,87.571,87.524,87.524,1174799989.0
2006-02-20 18:29:00,87.543,87.567,87.532,87.553,1565500012.0
2006-02-20 18:30:00,87.542,87.56,87.531,87.542,608400000.0
2006-02-20 18:31:00,87.529,87.557,87.528,87.531,1160499995.0
2006-02-20 18:32:00,87.559,87.584,87.543,87.565,1982299989.0
2006-02-20 18:33:00,87.581,87.581,87.544,87.568,1951300001.0
2006-02-20 18:34:00,87.562,87.586,87.554,87.574,1833099996.0
2006-02-20 18:35:00,87.568,87.597,87.563,87.57,1438300005.0
2006-02-20 18:36:00,87.573,87.588,87.557,87.575,1727999999.0
2006-02-20 18:37:00,87.567,87.567,87.539,87.542,1084099997.0
2006-02-20 18:38:00,87.568,87.574,87.542,87.55,759200002.0
2006-02-20 18:39:00,87.555,87.584,87.553,87.58,491200001.0
2006-02-20 18:40:00,87.58,87.594,87.563,87.578,888799998.0
2006-02-20 18:41:00,87.58,87.585,87.555,87.558,728099995.0
2006-02-20 18:42:00,87.576,87.597,87.562,87.58,969999997.0
2006-02-20 18:43:00,87.589,87.605,87.573,87.592,1438899993.0
2006-02-20 18:44:00,87.58,87.598,87.556,87.579,949899996.0
2006-02-20 18:45:00,87.585,87.594,87.56,87.56,856099997.0
2006-02-20 18:46:00,87.588,87.607,87.571,87.605,890500001.0
2006-02-20 18:47:00,87.603,87.61,87.583,87.597,513299999.0
2006-02-20 18:48:00,87.588,87.603,87.567,87.58,748299998.0
2006-02-20 18:49:00,87.56,87.585,87.56,87.566,1153999999.0
2006-02-20 18:50:00,87.571,87.589,87.553,87.573,1030299995.0
2006-02-20 18:51:00,87.558,87.578,87.55,87.57,372100000.0
2006-02-20 18:52:00,87.572,87.587,87.558,87.568,748800003.0
2006-02-20 18:53:00,87.581,87.589,87.542,87.542,930899992.0
2006-02-20 18:54:00,87.575,87.595,87.556,87.595,638200001.0
2006-02-20 18:55:00,87.595,87.595,87.56,87.56,922299997.0
2006-02-20 18:56:00,87.56,87.579,87.542,87.558,637000005.0
2006-02-20 18:57:00,87.565,87.604,87.565,87.603,397399998.0
2006-02-20 18:58:00,87.575,87.615,87.575,87.602,1028400001.0
2006-02-20 18:59:00,87.608,87.608,87.58,87.584,859399999.0
2006-02-20 19:00:00,87.593,87.603,87.571,87.575,625100003.0
2006-02-20 19:01:00,87.569,87.6,87.565,87.571,520499997.0
2006-02-20 19:02:00,87.565,87.582,87.557,87.571,273599999.0
2006-02-20 19:03:00,87.555,87.578,87.551,87.573,795499997.0
2006-02-20 19:04:00,87.561,87.586,87.555,87.581,591200004.0
2006-02-20 19:05:00,87.58,87.584,87.547,87.553,603599995.0
2006-02-20 19:06:00,87.565,87.591,87.553,87.57,430099999.0
2006-02-20 19:07:00,87.575,87.592,87.557,87.561,1208900007.0
2006-02-20 19:08:00,87.578,87.578,87.553,87.553,973900000.0
2006-02-20 19:09:00,87.552,87.586,87.552,87.578,572700001.0
2006-02-20 19:10:00,87.559,87.58,87.55,87.57,585200000.0
2006-02-20 19:11:00,87.57,87.575,87.552,87.559,131900000.0
2006-02-20 19:12:00,87.56,87.577,87.548,87.554,225500000.0
2006-02-20 19:13:00,87.572,87.58,87.539,87.551,521400003.0
2006-02-20 19:14:00,87.575,87.58,87.554,87.56,591799994.0
2006-02-20 19:15:00,87.575,87.588,87.558,87.575,689700004.0
2006-02-20 19:16:00,87.57,87.59,87.566,87.585,287300002.0
2006-02-20 19:17:00,87.57,87.589,87.568,87.581,746499990.0
2006-02-20 19:18:00,87.576,87.605,87.57,87.605,564600006.0
2006-02-20 19:19:00,87.586,87.603,87.582,87.593,570900000.0
2006-02-20 19:20:00,87.59,87.595,87.572,87.572,385499996.0
2006-02-20 19:21:00,87.59,87.59,87.564,87.57,233699995.0
2006-02-20 19:22:00,87.569,87.59,87.522,87.585,348700001.0
2006-02-20 19:23:00,87.586,87.595,87.557,87.585,1576600002.0
2006-02-20 19:24:00,87.571,87.598,87.563,87.596,642199998.0
2006-02-20 19:25:00,87.605,87.61,87.576,87.598,933799996.0
2006-02-20 19:26:00,87.605,87.61,87.579,87.589,1207799999.0
2006-02-20 19:27:00,87.605,87.61,87.584,87.59,1137699994.0
2006-02-20 19:28:00,87.585,87.61,87.581,87.605,445300001.0
2006-02-20 19:29:00,87.587,87.611,87.581,87.602,584800005.0
2006-02-20 19:30:00,87.6,87.605,87.573,87.581,995399996.0
2006-02-20 19:31:00,87.594,87.602,87.575,87.584,569299995.0
2006-02-20 19:32:00,87.592,87.607,87.578,87.596,891500000.0
2006-02-20 19:33:00,87.58,87.6,87.57,87.6,561700001.0
2006-02-20 19:34:00,87.594,87.598,87.575,87.579,880599998.0
2006-02-20 19:35:00,87.603,87.613,87.579,87.58,661499992.0
2006-02-20 19:36:00,87.589,87.61,87.583,87.603,426099999.0
2006-02-20 19:37:00,87.613,87.618,87.588,87.597,187299999.0
2006-02-20 19:38:00,87.597,87.633,87.596,87.621,913400001.0
2006-02-20 19:39:00,87.597,87.637,87.597,87.627,881500007.0
2006-02-20 19:40:00,87.61,87.63,87.595,87.62,620100002.0
2006-02-20 19:41:00,87.607,87.626,87.6,87.615,862099993.0
2006-02-20 19:42:00,87.608,87.622,87.59,87.61,628600003.0
2006-02-20 19:43:00,87.613,87.623,87.596,87.607,308400001.0
2006-02-20 19:44:00,87.631,87.638,87.605,87.605,389500001.0
2006-02-20 19:45:00,87.62,87.636,87.601,87.623,502599998.0
2006-02-20 19:46:00,87.631,87.651,87.61,87.628,508299994.0
2006-02-20 19:47:00,87.639,87.646,87.605,87.605,211400001.0
2006-02-20 19:48:00,87.625,87.637,87.596,87.632,759800000.0
2006-02-20 19:49:00,87.63,87.63,87.588,87.62,598599994.0
2006-02-20 19:50:00,87.626,87.633,87.606,87.611,445900003.0
2006-02-20 19:51:00,87.637,87.648,87.623,87.628,334199998.0
2006-02-20 19:52:00,87.63,87.65,87.609,87.645,557499998.0
2006-02-20 19:53:00,87.648,87.648,87.623,87.63,779599993.0
2006-02-20 19:54:00,87.624,87.658,87.613,87.631,816299998.0
2006-02-20 19:55:00,87.625,87.65,87.621,87.641,424299996.0
2006-02-20 19:56:00,87.64,87.65,87.62,87.624,343800002.0
2006-02-20 19:57:00,87.647,87.65,87.625,87.634,433500002.0
2006-02-20 19:58:00,87.63,87.65,87.625,87.642,914899993.0
2006-02-20 19:59:00,87.626,87.661,87.624,87.661,749400002.0
2006-02-20 20:00:00,87.649,87.666,87.635,87.656,347899998.0
2006-02-20 20:01:00,87.632,87.664,87.632,87.663,448700000.0
2006-02-20 20:02:00,87.665,87.665,87.625,87.625,627500002.0
2006-02-20 20:03:00,87.633,87.637,87.61,87.612,408699997.0
2006-02-20 20:04:00,87.614,87.628,87.566,87.628,309500002.0
2006-02-20 20:05:00,87.613,87.63,87.595,87.61,604499995.0
2006-02-20 20:06:00,87.623,87.63,87.609,87.625,980799996.0
2006-02-20 20:07:00,87.613,87.636,87.608,87.631,715899996.0
2006-02-20 20:08:00,87.618,87.63,87.604,87.627,411400002.0
2006-02-20 20:09:00,87.613,87.635,87.607,87.623,565400001.0
2006-02-20 20:10:00,87.611,87.638,87.608,87.621,764999999.0
2006-02-20 20:11:00,87.616,87.641,87.616,87.625,720100000.0
2006-02-20 20:12:00,87.635,87.645,87.618,87.63,1286200001.0
2006-02-20 20:13:00,87.64,87.64,87.612,87.616,596900003.0
2006-02-20 20:14:00,87.628,87.64,87.613,87.64,471300001.0
2006-02-20 20:15:00,87.62,87.64,87.614,87.62,723800005.0
2006-02-20 20:16:00,87.643,87.657,87.62,87.639,664599998.0
2006-02-20 20:17:00,87.647,87.647,87.617,87.622,425300001.0
2006-02-20 20:18:00,87.62,87.645,87.62,87.645,114899999.0
2006-02-20 20:19:00,87.634,87.643,87.615,87.635,347499998.0
2006-02-20 20:20:00,87.618,87.64,87.607,87.64,717700000.0
2006-02-20 20:21:00,87.635,87.645,87.612,87.63,649100005.0
2006-02-20 20:22:00,87.632,87.656,87.619,87.644,603700003.0
2006-02-20 20:23:00,87.628,87.651,87.624,87.648,461499998.0
2006-02-20 20:24:00,87.645,87.655,87.625,87.631,415799996.0
2006-02-20 20:25:00,87.645,87.65,87.625,87.63,679299998.0
2006-02-20 20:26:00,87.652,87.662,87.626,87.626,592500000.0
2006-02-20 20:27:00,87.645,87.65,87.628,87.63,357000000.0
2006-02-20 20:28:00,87.632,87.662,87.629,87.645,987399995.0
2006-02-20 20:29:00,87.633,87.667,87.629,87.651,1284500001.0
2006-02-20 20:30:00,87.642,87.668,87.637,87.66,1450400000.0
2006-02-20 20:31:00,87.668,87.668,87.641,87.647,1131700006.0
2006-02-20 20:32:00,87.66,87.665,87.632,87.638,1226100001.0
2006-02-20 20:33:00,87.642,87.66,87.633,87.657,650699993.0
2006-02-20 20:34:00,87.66,87.66,87.631,87.631,401000000.0
2006-02-20 20:35:00,87.643,87.66,87.631,87.65,574999997.0
2006-02-20 20:36:00,87.655,87.66,87.634,87.649,629500005.0
2006-02-20 20:37:00,87.633,87.665,87.633,87.657,523300002.0
2006-02-20 20:38:00,87.667,87.672,87.649,87.652,875200006.0
2006-02-20 20:39:00,87.663,87.664,87.637,87.637,605500002.0
2006-02-20 20:40:00,87.657,87.671,87.641,87.641,1492899997.0
2006-02-20 20:41:00,87.651,87.666,87.638,87.641,901299994.0
2006-02-20 20:42:00,87.655,87.668,87.638,87.655,1001299997.0
2006-02-20 20:43:00,87.663,87.669,87.645,87.648,875599993.0
2006-02-20 20:44:00,87.639,87.66,87.631,87.653,753499999.0
2006-02-20 20:45:00,87.664,87.669,87.638,87.656,614899995.0
2006-02-20 20:46:00,87.658,87.673,87.641,87.66,534799999.0
2006-02-20 20:47:00,87.67,87.673,87.644,87.65,1058599999.0
2006-02-20 20:48:00,87.663,87.669,87.64,87.646,778400001.0
2006-02-20 20:49:00,87.637,87.653,87.628,87.648,518599996.0
2006-02-20 20:50:00,87.653,87.667,87.612,87.652,1037100003.0
2006-02-20 20:51:00,87.648,87.665,87.647,87.659,492700001.0
2006-02-20 20:52:00,87.655,87.671,87.64,87.665,312300001.0
2006-02-20 20:53:00,87.648,87.666,87.638,87.654,1169300002.0
2006-02-20 20:54:00,87.623,87.661,87.623,87.648,564899999.0
2006-02-20 20:55:00,87.645,87.653,87.623,87.624,1133300003.0
2006-02-20 20:56:00,87.639,87.649,87.618,87.628,688200007.0
2006-02-20 20:57:00,87.631,87.652,87.616,87.634,622999998.0
2006-02-20 20:58:00,87.632,87.647,87.613,87.627,1310200002.0
2006-02-20 20:59:00,87.642,87.663,87.62,87.649,1078900001.0
2006-02-20 21:00:00,87.628,87.646,87.61,87.625,1276799998.0
2006-02-20 21:01:00,87.616,87.641,87.609,87.633,912299993.0
2006-02-20 21:02:00,87.636,87.638,87.618,87.618,414299999.0
2006-02-20 21:03:00,87.609,87.629,87.594,87.626,267500003.0
2006-02-20 21:04:00,87.62,87.624,87.585,87.585,412799998.0
2006-02-20 21:05:00,87.573,87.626,87.573,87.609,803900003.0
2006-02-20 21:06:00,87.6,87.623,87.598,87.615,479800002.0
2006-02-20 21:07:00,87.61,87.62,87.579,87.59,829699999.0
2006-02-20 21:08:00,87.615,87.62,87.587,87.594,854399997.0
2006-02-20 21:09:00,87.606,87.629,87.6,87.623,224399998.0
2006-02-20 21:10:00,87.625,87.63,87.586,87.609,863199991.0
2006-02-20 21:11:00,87.605,87.627,87.594,87.613,568600003.0
2006-02-20 21:12:00,87.615,87.62,87.597,87.6,262500001.0
2006-02-20 21:13:00,87.618,87.64,87.606,87.621,413799994.0
2006-02-20 21:14:00,87.63,87.65,87.623,87.642,749899997.0
2006-02-20 21:15:00,87.618,87.65,87.61,87.64,933899997.0
2006-02-20 21:16:00,87.623,87.65,87.62,87.645,770300001.0
2006-02-20 21:17:00,87.643,87.643,87.604,87.615,1108499996.0
2006-02-20 21:18:00,87.628,87.65,87.614,87.65,592099996.0
2006-02-20 21:19:00,87.631,87.65,87.625,87.625,576899993.0
2006-02-20 21:20:00,87.637,87.658,87.629,87.658,1296499998.0
2006-02-20 21:21:00,87.655,87.656,87.627,87.637,921099998.0
2006-02-20 21:22:00,87.637,87.664,87.629,87.659,913399993.0
2006-02-20 21:23:00,87.66,87.661,87.619,87.63,940100001.0
2006-02-20 21:24:00,87.628,87.65,87.62,87.64,833400001.0
2006-02-20 21:25:00,87.64,87.659,87.62,87.631,1047699999.0
2006-02-20 21:26:00,87.635,87.659,87.633,87.648,497100001.0
2006-02-20 21:27:00,87.647,87.65,87.626,87.63,576800000.0
2006-02-20 21:28:00,87.64,87.648,87.62,87.624,374000000.0
2006-02-20 21:29:00,87.647,87.66,87.632,87.642,722999997.0
2006-02-20 21:30:00,87.645,87.65,87.62,87.62,354200002.0
2006-02-20 21:31:00,87.64,87.655,87.617,87.65,376500000.0
2006-02-20 21:32:00,87.631,87.65,87.62,87.642,467900003.0
2006-02-20 21:33:00,87.654,87.659,87.636,87.64,437400001.0
2006-02-20 21:34:00,87.665,87.665,87.64,87.64,217200000.0
2006-02-20 21:35:00,87.652,87.654,87.629,87.637,359600004.0
2006-02-20 21:36:00,87.645,87.65,87.624,87.631,439699999.0
2006-02-20 21:37:00,87.629,87.654,87.629,87.638,495500001.0
2006-02-20 21:38:00,87.653,87.657,87.634,87.634,86600001.0
2006-02-20 21:39:00,87.631,87.654,87.628,87.628,230600000.0
2006-02-20 21:40:00,87.603,87.636,87.598,87.615,484899995.0
2006-02-20 21:41:00,87.603,87.62,87.6,87.615,415799997.0
2006-02-20 21:42:00,87.615,87.62,87.595,87.607,266299998.0
2006-02-20 21:43:00,87.608,87.62,87.588,87.615,398200000.0
2006-02-20 21:44:00,87.592,87.635,87.592,87.635,994899997.0
2006-02-20 21:45:00,87.635,87.64,87.606,87.617,344700000.0
2006-02-20 21:46:00,87.622,87.64,87.62,87.635,159099999.0
2006-02-20 21:47:00,87.637,87.646,87.622,87.633,552600000.0
2006-02-20 21:48:00,87.65,87.65,87.616,87.629,598599991.0
2006-02-20 21:49:00,87.628,87.655,87.626,87.643,294700001.0
2006-02-20 21:50:00,87.627,87.654,87.627,87.652,167300003.0
2006-02-20 21:51:00,87.637,87.656,87.635,87.648,291399997.0
2006-02-20 21:52:00,87.631,87.65,87.625,87.645,219099999.0
2006-02-20 21:53:00,87.646,87.658,87.632,87.645,604099999.0
2006-02-20 21:54:00,87.65,87.66,87.63,87.648,275699999.0
2006-02-20 21:55:00,87.655,87.662,87.634,87.634,188999998.0
2006-02-20 21:56:00,87.653,87.665,87.633,87.633,205999997.0
2006-02-20 21:57:00,87.655,87.662,87.633,87.633,122999999.0
2006-02-20 21:58:00,87.653,87.66,87.636,87.64,145599998.0
2006-02-20 21:59:00,87.64,87.66,87.635,87.64,434500001.0
2006-02-20 22:00:00,87.64,87.66,87.631,87.657,679999999.0
2006-02-20 22:01:00,87.633,87.66,87.625,87.66,567399999.0
2006-02-20 22:02:00,87.64,87.657,87.631,87.655,614600003.0
2006-02-20 22:03:00,87.64,87.663,87.629,87.65,506299995.0
2006-02-20 22:04:00,87.65,87.66,87.63,87.648,657299999.0
2006-02-20 22:05:00,87.64,87.665,87.64,87.657,152200002.0
2006-02-20 22:06:00,87.655,87.667,87.638,87.655,176900002.0
2006-02-20 22:07:00,87.649,87.666,87.641,87.647,213499999.0
2006-02-20 22:08:00,87.64,87.66,87.64,87.655,161399999.0
2006-02-20 22:09:00,87.637,87.66,87.63,87.65,121700001.0
2006-02-20 22:10:00,87.647,87.66,87.63,87.655,243700001.0
2006-02-20 22:11:00,87.655,87.671,87.638,87.648,494299998.0
2006-02-20 22:12:00,87.663,87.663,87.635,87.646,456899997.0
2006-02-20 22:13:00,87.648,87.669,87.628,87.657,402899998.0
2006-02-20 22:14:00,87.653,87.66,87.632,87.632,266799998.0
2006-02-20 22:15:00,87.636,87.66,87.636,87.66,224200003.0
2006-02-20 22:16:00,87.648,87.66,87.62,87.655,428300001.0
2006-02-20 22:17:00,87.636,87.66,87.636,87.655,240299994.0
2006-02-20 22:18:00,87.653,87.66,87.63,87.635,416200000.0
2006-02-20 22:19:00,87.653,87.657,87.626,87.639,306699996.0
2006-02-20 22:20:00,87.642,87.665,87.636,87.638,376599990.0
2006-02-20 22:21:00,87.645,87.66,87.636,87.655,296900000.0
2006-02-20 22:22:00,87.657,87.665,87.641,87.641,224199997.0
2006-02-20 22:23:00,87.637,87.66,87.632,87.64,457300002.0
2006-02-20 22:24:00,87.637,87.665,87.637,87.662,343399999.0
2006-02-20 22:25:00,87.665,87.67,87.65,87.656,241300000.0
2006-02-20 22:26:00,87.648,87.666,87.643,87.663,160400001.0
2006-02-20 22:27:00,87.665,87.669,87.632,87.643,636700001.0
2006-02-20 22:28:00,87.64,87.66,87.632,87.647,300900000.0
2006-02-20 22:29:00,87.655,87.66,87.635,87.645,358100001.0
2006-02-20 22:30:00,87.642,87.66,87.633,87.655,143699999.0
2006-02-20 22:31:00,87.639,87.653,87.605,87.642,629300002.0
2006-02-20 22:32:00,87.645,87.65,87.622,87.622,275799999.0
2006-02-20 22:33:00,87.63,87.655,87.617,87.642,719999998.0
2006-02-20 22:34:00,87.614,87.65,87.614,87.645,504099997.0
2006-02-20 22:35:00,87.63,87.645,87.623,87.645,221399998.0
2006-02-20 22:36:00,87.63,87.656,87.63,87.653,264600000.0
2006-02-20 22:37:00,87.66,87.66,87.63,87.636,265799997.0
2006-02-20 22:38:00,87.66,87.66,87.625,87.646,140899998.0
2006-02-20 22:39:00,87.655,87.66,87.63,87.631,297899998.0
2006-02-20 22:40:00,87.65,87.66,87.626,87.635,208600001.0
2006-02-20 22:41:00,87.655,87.66,87.631,87.64,309900001.0
2006-02-20 22:42:00,87.655,87.665,87.633,87.65,242099999.0
2006-02-20 22:43:00,87.638,87.66,87.625,87.66,303899998.0
2006-02-20 22:44:00,87.647,87.66,87.625,87.626,332300000.0
2006-02-20 22:45:00,87.629,87.663,87.62,87.663,533399997.0
2006-02-20 22:46:00,87.64,87.67,87.619,87.649,319700003.0
2006-02-20 22:47:00,87.647,87.665,87.634,87.657,379400001.0
2006-02-20 22:48:00,87.65,87.668,87.63,87.655,298300001.0
2006-02-20 22:49:00,87.654,87.667,87.618,87.632,249100002.0
2006-02-20 22:50:00,87.626,87.662,87.618,87.662,222700003.0
2006-02-20 22:51:00,87.642,87.675,87.637,87.66,272000002.0
2006-02-20 22:52:00,87.658,87.664,87.635,87.641,145499998.0
2006-02-20 22:53:00,87.663,87.665,87.621,87.638,506000000.0
2006-02-20 22:54:00,87.644,87.67,87.636,87.66,229700001.0
2006-02-20 22:55:00,87.658,87.666,87.632,87.632,384199996.0
2006-02-20 22:56:00,87.63,87.653,87.621,87.647,203199999.0
2006-02-20 22:57:00,87.624,87.646,87.599,87.637,304200000.0
2006-02-20 22:58:00,87.626,87.64,87.593,87.635,153999999.0
2006-02-20 22:59:00,87.621,87.628,87.532,87.54,520600000.0
2006-02-20 23:00:00,87.638,87.638,87.6,87.607,244500001.0
2006-02-20 23:01:00,87.614,87.618,87.544,87.618,159000000.0
2006-02-20 23:02:00,87.625,87.63,87.608,87.61,213799998.0
2006-02-20 23:03:00,87.607,87.63,87.596,87.618,145600000.0
2006-02-20 23:04:00,87.609,87.63,87.596,87.625,212600002.0
2006-02-20 23:05:00,87.623,87.627,87.6,87.6,213300004.0
2006-02-20 23:06:00,87.615,87.63,87.588,87.617,227399997.0
2006-02-20 23:07:00,87.613,87.628,87.594,87.616,164299999.0
2006-02-20 23:08:00,87.587,87.616,87.587,87.616,117700002.0
2006-02-20 23:09:00,87.621,87.624,87.589,87.589,184999997.0
2006-02-20 23:10:00,87.62,87.625,87.597,87.599,223399999.0
2006-02-20 23:11:00,87.621,87.629,87.603,87.627,109300000.0
2006-02-20 23:12:00,87.612,87.627,87.604,87.613,124199999.0
2006-02-20 23:13:00,87.615,87.62,87.6,87.6,151300001.0
2006-02-20 23:14:00,87.6,87.62,87.6,87.615,145100002.0
2006-02-20 23:15:00,87.615,87.62,87.59,87.59,201900000.0
2006-02-20 23:16:00,87.615,87.62,87.599,87.6,179099999.0
2006-02-20 23:17:00,87.616,87.626,87.595,87.608,239499999.0
2006-02-20 23:18:00,87.625,87.631,87.61,87.617,206400000.0
2006-02-20 23:19:00,87.628,87.628,87.601,87.611,265099999.0
2006-02-20 23:20:00,87.614,87.627,87.595,87.614,251400000.0
2006-02-20 23:21:00,87.615,87.625,87.6,87.602,152299999.0
2006-02-20 23:22:00,87.62,87.62,87.593,87.6,248299997.0
2006-02-20 23:23:00,87.602,87.62,87.576,87.603,256500001.0
2006-02-20 23:24:00,87.598,87.625,87.589,87.625,101199998.0
2006-02-20 23:25:00,87.615,87.62,87.595,87.604,112999999.0
2006-02-20 23:26:00,87.61,87.62,87.583,87.583,156100000.0
2006-02-20 23:27:00,87.615,87.62,87.6,87.608,221600001.0
2006-02-20 23:28:00,87.602,87.62,87.593,87.593,222200003.0
2006-02-20 23:29:00,87.613,87.62,87.592,87.599,230000000.0
2006-02-20 23:30:00,87.597,87.615,87.586,87.608,140600000.0
2006-02-20 23:31:00,87.602,87.62,87.579,87.598,257799998.0
2006-02-20 23:32:00,87.59,87.62,87.59,87.62,185999998.0
2006-02-20 23:33:00,87.62,87.62,87.592,87.608,119900002.0
2006-02-20 23:34:00,87.601,87.625,87.585,87.61,253299999.0
2006-02-20 23:35:00,87.615,87.62,87.596,87.596,257800003.0
2006-02-20 23:36:00,87.615,87.62,87.592,87.592,291500001.0
2006-02-20 23:37:00,87.61,87.622,87.586,87.62,147400000.0
2006-02-20 23:38:00,87.595,87.625,87.594,87.612,202499996.0
2006-02-20 23:39:00,87.62,87.62,87.533,87.587,206399997.0
2006-02-20 23:40:00,87.612,87.623,87.595,87.607,247099999.0
2006-02-20 23:41:00,87.607,87.62,87.589,87.612,188400001.0
2006-02-20 23:42:00,87.615,87.623,87.595,87.6,241200004.0
2006-02-20 23:43:00,87.607,87.62,87.583,87.606,264299997.0
2006-02-20 23:44:00,87.62,87.62,87.599,87.6,195799998.0
2006-02-20 23:45:00,87.612,87.62,87.591,87.594,150299999.0
2006-02-20 23:46:00,87.603,87.62,87.597,87.615,226499999.0
2006-02-20 23:47:00,87.6,87.62,87.592,87.6,201399998.0
2006-02-20 23:48:00,87.601,87.62,87.601,87.62,87700000.0
2006-02-20 23:49:00,87.607,87.62,87.587,87.598,153800001.0
2006-02-20 23:50:00,87.592,87.62,87.592,87.615,216600002.0
2006-02-20 23:51:00,87.574,87.617,87.574,87.615,113600000.0
2006-02-20 23:52:00,87.62,87.62,87.589,87.598,143799999.0
2006-02-20 23:53:00,87.615,87.617,87.575,87.599,113000000.0
2006-02-20 23:54:00,87.6,87.615,87.6,87.615,78000001.0
2006-02-20 23:55:00,87.608,87.62,87.596,87.615,212500004.0
2006-02-20 23:56:00,87.6,87.62,87.6,87.62,144799999.0
2006-02-20 23:57:00,87.601,87.62,87.601,87.615,120300001.0
2006-02-20 23:58:00,87.6,87.62,87.594,87.612,200999999.0
2006-02-20 23:59:00,87.603,87.62,87.59,87.61,205900001.0
2006-02-21 00:00:00,87.58,87.604,87.545,87.561,157899998.0
2006-02-21 00:01:00,87.546,87.576,87.543,87.576,241700002.0
2006-02-21 00:02:00,87.549,87.574,87.536,87.56,228799997.0
2006-02-21 00:03:00,87.554,87.574,87.533,87.55,162600000.0
2006-02-21 00:04:00,87.563,87.577,87.532,87.56,186299999.0
2006-02-21 00:05:00,87.57,87.596,87.56,87.596,262300002.0
2006-02-21 00:06:00,87.576,87.595,87.548,87.569,144799996.0
2006-02-21 00:07:00,87.558,87.572,87.538,87.551,197199998.0
2006-02-21 00:08:00,87.528,87.571,87.528,87.561,201300002.0
2006-02-21 00:09:00,87.558,87.596,87.541,87.596,141500000.0
2006-02-21 00:10:00,87.586,87.604,87.554,87.569,225100000.0
2006-02-21 00:11:00,87.562,87.58,87.538,87.559,207300000.0
2006-02-21 00:12:00,87.558,87.563,87.539,87.539,173499999.0
2006-02-21 00:13:00,87.56,87.587,87.54,87.541,233800003.0
2006-02-21 00:14:00,87.532,87.554,87.512,87.554,184500001.0
2006-02-21 00:15:00,87.542,87.59,87.541,87.559,129700000.0
2006-02-21 00:16:00,87.538,87.57,87.533,87.557,183400001.0
2006-02-21 00:17:00,87.548,87.589,87.543,87.569,203499998.0
2006-02-21 00:18:00,87.551,87.589,87.544,87.554,175699999.0
2006-02-21 00:19:00,87.569,87.59,87.542,87.542,186100000.0
2006-02-21 00:20:00,87.56,87.576,87.531,87.531,150600002.0
2006-02-21 00:21:00,87.568,87.568,87.536,87.536,98900000.0
2006-02-21 00:22:00,87.548,87.59,87.541,87.554,205400000.0
2006-02-21 00:23:00,87.57,87.588,87.54,87.567,281200000.0
2006-02-21 00:24:00,87.532,87.584,87.532,87.557,129000001.0
2006-02-21 00:25:00,87.557,87.573,87.54,87.554,189299997.0
2006-02-21 00:26:00,87.559,87.564,87.532,87.536,138300000.0
2006-02-21 00:27:00,87.567,87.589,87.549,87.559,195100002.0
2006-02-21 00:28:00,87.54,87.569,87.527,87.545,224500002.0
2006-02-21 00:29:00,87.54,87.583,87.521,87.57,195499999.0
2006-02-21 00:30:00,87.575,87.577,87.541,87.541,176499999.0
2006-02-21 00:31:00,87.57,87.607,87.556,87.582,126700000.0
2006-02-21 00:32:00,87.557,87.619,87.557,87.604,151300001.0
2006-02-21 00:33:00,87.568,87.623,87.545,87.575,234899996.0
2006-02-21 00:34:00,87.569,87.588,87.552,87.552,233199998.0
2006-02-21 00:35:00,87.568,87.574,87.547,87.547,155199998.0
2006-02-21 00:36:00,87.558,87.602,87.553,87.567,238199998.0
2006-02-21 00:37:00,87.541,87.573,87.539,87.558,237900001.0
2006-02-21 00:38:00,87.552,87.575,87.531,87.545,306199998.0
2006-02-21 00:39:00,87.555,87.57,87.541,87.549,52700000.0
2006-02-21 00:40:00,87.598,87.611,87.56,87.56,213800001.0
2006-02-21 00:41:00,87.577,87.606,87.567,87.584,203600000.0
2006-02-21 00:42:00,87.564,87.654,87.551,87.624,317900003.0
2006-02-21 00:43:00,87.642,87.662,87.602,87.632,210200000.0
2006-02-21 00:44:00,87.599,87.599,87.564,87.564,121499999.0
2006-02-21 00:45:00,87.58,87.586,87.556,87.562,195900000.0
2006-02-21 00:46:00,87.572,87.594,87.569,87.594,151400001.0
2006-02-21 00:47:00,87.58,87.602,87.58,87.602,67100000.0
2006-02-21 00:48:00,87.594,87.607,87.571,87.59,196299997.0
2006-02-21 00:49:00,87.581,87.597,87.573,87.593,150999999.0
2006-02-21 00:50:00,87.595,87.595,87.57,87.57,274800000.0
2006-02-21 00:51:00,87.585,87.59,87.563,87.57,206399998.0
2006-02-21 00:52:00,87.571,87.595,87.571,87.587,160700002.0
2006-02-21 00:53:00,87.57,87.59,87.568,87.59,165900001.0
2006-02-21 00:54:00,87.577,87.59,87.565,87.583,112499999.0
2006-02-21 00:55:00,87.555,87.577,87.527,87.54,266099997.0
2006-02-21 00:56:00,87.517,87.536,87.515,87.531,126400002.0
2006-02-21 00:57:00,87.535,87.535,87.513,87.513,176800002.0
2006-02-21 00:58:00,87.53,87.538,87.519,87.525,121899998.0
2006-02-21 00:59:00,87.54,87.54,87.516,87.52,176100000.0
2006-02-21 01:00:00,87.543,87.604,87.536,87.577,301100005.0
2006-02-21 01:01:00,87.602,87.629,87.569,87.613,187500003.0
2006-02-21 01:02:00,87.617,87.64,87.617,87.635,125899999.0
2006-02-21 01:03:00,87.638,87.642,87.615,87.615,87200000.0
2006-02-21 01:04:00,87.633,87.649,87.62,87.645,176500003.0
2006-02-21 01:05:00,87.63,87.651,87.627,87.638,153099996.0
2006-02-21 01:06:00,87.643,87.658,87.62,87.648,212800002.0
2006-02-21 01:07:00,87.631,87.646,87.611,87.633,95300000.0
2006-02-21 01:08:00,87.612,87.631,87.604,87.625,267199995.0
2006-02-21 01:09:00,87.62,87.634,87.604,87.613,266699998.0
2006-02-21 01:10:00,87.604,87.62,87.6,87.62,248799998.0
2006-02-21 01:11:00,87.615,87.615,87.593,87.596,120400000.0
2006-02-21 01:12:00,87.614,87.623,87.595,87.612,119000000.0
2006-02-21 01:13:00,87.598,87.616,87.596,87.614,166700004.0
2006-02-21 01:14:00,87.598,87.624,87.598,87.623,314599994.0
2006-02-21 01:15:00,87.616,87.624,87.598,87.603,85000000.0
2006-02-21 01:16:00,87.628,87.635,87.602,87.602,236100000.0
2006-02-21 01:17:00,87.622,87.636,87.61,87.611,286200001.0
2006-02-21 01:18:00,87.624,87.641,87.589,87.594,228899999.0
2006-02-21 01:19:00,87.62,87.634,87.602,87.626,190699998.0
2006-02-21 01:20:00,87.605,87.634,87.605,87.626,187600001.0
2006-02-21 01:21:00,87.634,87.634,87.598,87.598,184100000.0
2006-02-21 01:22:00,87.593,87.614,87.586,87.6,171200000.0
2006-02-21 01:23:00,87.593,87.599,87.566,87.579,128700000.0
2006-02-21 01:24:00,87.602,87.602,87.574,87.574,148399999.0
2006-02-21 01:25:00,87.58,87.6,87.58,87.595,231300002.0
2006-02-21 01:26:00,87.58,87.599,87.565,87.599,212400000.0
2006-02-21 01:27:00,87.587,87.6,87.58,87.595,74900000.0
2006-02-21 01:28:00,87.591,87.596,87.572,87.572,160799998.0
2006-02-21 01:29:00,87.575,87.59,87.571,87.585,163199999.0
2006-02-21 01:30:00,87.565,87.582,87.551,87.575,216599998.0
2006-02-21 01:31:00,87.583,87.589,87.556,87.567,310099998.0
2006-02-21 01:32:00,87.577,87.602,87.573,87.602,273799996.0
2006-02-21 01:33:00,87.593,87.607,87.579,87.607,157000001.0
2006-02-21 01:34:00,87.564,87.61,87.564,87.607,147300000.0
2006-02-21 01:35:00,87.603,87.617,87.584,87.598,203099999.0
2006-02-21 01:36:00,87.603,87.604,87.585,87.585,137500000.0
2006-02-21 01:37:00,87.607,87.617,87.59,87.604,219700001.0
2006-02-21 01:38:00,87.605,87.625,87.6,87.61,127599999.0
2006-02-21 01:39:00,87.591,87.613,87.591,87.613,127900001.0
2006-02-21 01:40:00,87.618,87.619,87.588,87.592,222899998.0
2006-02-21 01:41:00,87.608,87.625,87.6,87.607,147100001.0
2006-02-21 01:42:00,87.623,87.627,87.602,87.602,120699999.0
2006-02-21 01:43:00,87.594,87.616,87.59,87.595,153399999.0
2006-02-21 01:44:00,87.579,87.61,87.574,87.6,207499998.0
2006-02-21 01:45:00,87.605,87.61,87.581,87.581,136800000.0
2006-02-21 01:46:00,87.605,87.606,87.584,87.596,208400000.0
2006-02-21 01:47:00,87.599,87.613,87.585,87.598,156899999.0
2006-02-21 01:48:00,87.582,87.61,87.582,87.605,211899997.0
2006-02-21 01:49:00,87.588,87.605,87.583,87.604,272200001.0
2006-02-21 01:50:00,87.605,87.61,87.581,87.597,116900000.0
2006-02-21 01:51:00,87.612,87.615,87.592,87.598,81900000.0
2006-02-21 01:52:00,87.616,87.625,87.592,87.592,311800005.0
2006-02-21 01:53:00,87.589,87.609,87.586,87.607,233299999.0
2006-02-21 01:54:00,87.592,87.615,87.582,87.6,200100000.0
2006-02-21 01:55:00,87.583,87.6,87.582,87.599,122400000.0
2006-02-21 01:56:00,87.585,87.585,87.558,87.558,69800000.0
2006-02-21 01:57:00,87.59,87.59,87.56,87.568,209500002.0
2006-02-21 01:58:00,87.593,87.612,87.583,87.607,160899998.0
2006-02-21 01:59:00,87.608,87.625,87.589,87.595,321299999.0
2006-02-21 02:00:00,87.593,87.613,87.582,87.613,129499998.0
2006-02-21 02:01:00,87.611,87.621,87.583,87.597,175000001.0
2006-02-21 02:02:00,87.605,87.609,87.548,87.548,162500000.0
2006-02-21 02:03:00,87.575,87.584,87.546,87.569,174500001.0
2006-02-21 02:04:00,87.574,87.616,87.562,87.58,257700000.0
2006-02-21 02:05:00,87.605,87.605,87.576,87.576,182400003.0
2006-02-21 02:06:00,87.588,87.597,87.575,87.579,129099998.0
2006-02-21 02:07:00,87.595,87.613,87.585,87.604,210000001.0
2006-02-21 02:08:00,87.591,87.613,87.59,87.605,260900001.0
2006-02-21 02:09:00,87.611,87.618,87.598,87.606,223599999.0
2006-02-21 02:10:00,87.598,87.619,87.597,87.619,151800001.0
2006-02-21 02:11:00,87.614,87.618,87.596,87.601,268400004.0
2006-02-21 02:12:00,87.614,87.618,87.592,87.592,346400002.0
2006-02-21 02:13:00,87.603,87.621,87.586,87.603,142899998.0
2006-02-21 02:14:00,87.613,87.627,87.607,87.623,39100001.0
2006-02-21 02:15:00,87.625,87.625,87.582,87.604,286200002.0
2006-02-21 02:16:00,87.626,87.634,87.613,87.62,138199999.0
2006-02-21 02:17:00,87.622,87.626,87.603,87.605,126500001.0
2006-02-21 02:18:00,87.615,87.631,87.602,87.617,181700000.0
2006-02-21 02:19:00,87.627,87.635,87.609,87.629,185400000.0
2006-02-21 02:20:00,87.624,87.637,87.609,87.626,113999998.0
2006-02-21 02:21:00,87.634,87.636,87.613,87.614,277400003.0
2006-02-21 02:22:00,87.618,87.643,87.618,87.635,81700000.0
2006-02-21 02:23:00,87.622,87.637,87.614,87.632,165600000.0
2006-02-21 02:24:00,87.615,87.646,87.615,87.639,175300000.0
2006-02-21 02:25:00,87.63,87.639,87.61,87.62,227600001.0
2006-02-21 02:26:00,87.618,87.64,87.61,87.629,105499999.0
2006-02-21 02:27:00,87.612,87.63,87.577,87.593,235300002.0
2006-02-21 02:28:00,87.595,87.607,87.583,87.594,196600001.0
2006-02-21 02:29:00,87.58,87.58,87.533,87.548,162999998.0
2006-02-21 02:30:00,87.547,87.559,87.516,87.54,126700001.0
2006-02-21 02:31:00,87.533,87.562,87.527,87.538,247699999.0
2006-02-21 02:32:00,87.523,87.548,87.52,87.538,314199999.0
2006-02-21 02:33:00,87.533,87.551,87.511,87.54,106400001.0
2006-02-21 02:34:00,87.541,87.565,87.524,87.55,168100003.0
2006-02-21 02:35:00,87.555,87.555,87.523,87.523,248300001.0
2006-02-21 02:36:00,87.545,87.568,87.53,87.556,326799995.0
2006-02-21 02:37:00,87.526,87.547,87.513,87.535,147699997.0
2006-02-21 02:38:00,87.531,87.548,87.522,87.536,359000004.0
2006-02-21 02:39:00,87.529,87.558,87.514,87.535,232300002.0
2006-02-21 02:40:00,87.538,87.553,87.533,87.545,64800001.0
2006-02-21 02:41:00,87.538,87.552,87.528,87.541,203499999.0
2006-02-21 02:42:00,87.536,87.541,87.506,87.506,231799999.0
2006-02-21 02:43:00,87.507,87.537,87.482,87.537,197200002.0
2006-02-21 02:44:00,87.552,87.554,87.529,87.529,159700001.0
2006-02-21 02:45:00,87.529,87.556,87.524,87.542,150699999.0
2006-02-21 02:46:00,87.552,87.552,87.512,87.512,168500000.0
2006-02-21 02:47:00,87.522,87.56,87.522,87.56,242900001.0
2006-02-21 02:48:00,87.548,87.568,87.548,87.568,117400000.0
2006-02-21 02:49:00,87.563,87.565,87.535,87.535,122000000.0
2006-02-21 02:50:00,87.543,87.549,87.518,87.538,269899999.0
2006-02-21 02:51:00,87.541,87.56,87.523,87.54,250600001.0
2006-02-21 02:52:00,87.553,87.58,87.524,87.54,204599998.0
2006-02-21 02:53:00,87.552,87.564,87.54,87.54,140000002.0
2006-02-21 02:54:00,87.531,87.558,87.517,87.528,103199999.0
2006-02-21 02:55:00,87.515,87.543,87.505,87.518,205100001.0
2006-02-21 02:56:00,87.497,87.519,87.485,87.491,254499999.0
2006-02-21 02:57:00,87.487,87.513,87.482,87.494,271199997.0
2006-02-21 02:58:00,87.49,87.514,87.479,87.487,230200000.0
2006-02-21 02:59:00,87.482,87.506,87.479,87.481,188000000.0
2006-02-21 03:00:00,87.495,87.53,87.495,87.51,130900001.0
2006-02-21 03:01:00,87.482,87.499,87.473,87.494,182700003.0
2006-02-21 03:02:00,87.489,87.489,87.462,87.464,110400001.0
2006-02-21 03:03:00,87.459,87.478,87.453,87.463,253099999.0
2006-02-21 03:04:00,87.465,87.47,87.424,87.467,214500001.0
2006-02-21 03:05:00,87.46,87.476,87.448,87.451,194199999.0
2006-02-21 03:06:00,87.453,87.473,87.453,87.47,180899999.0
2006-02-21 03:07:00,87.461,87.48,87.444,87.462,231200002.0
2006-02-21 03:08:00,87.466,87.485,87.459,87.472,201800002.0
2006-02-21 03:09:00,87.463,87.465,87.44,87.451,294199999.0
2006-02-21 03:10:00,87.467,87.473,87.445,87.445,235400002.0
2006-02-21 03:11:00,87.43,87.462,87.43,87.462,154300000.0
2006-02-21 03:12:00,87.454,87.468,87.43,87.436,238599999.0
2006-02-21 03:13:00,87.436,87.457,87.436,87.453,165300001.0
2006-02-21 03:14:00,87.454,87.46,87.438,87.453,211499996.0
2006-02-21 03:15:00,87.456,87.458,87.433,87.446,172900004.0
2006-02-21 03:16:00,87.453,87.46,87.432,87.448,203999999.0
2006-02-21 03:17:00,87.458,87.474,87.443,87.447,200300004.0
2006-02-21 03:18:00,87.47,87.486,87.463,87.473,92600000.0
2006-02-21 03:19:00,87.462,87.483,87.452,87.465,121500001.0
2006-02-21 03:20:00,87.463,87.48,87.449,87.469,242699999.0
2006-02-21 03:21:00,87.471,87.484,87.444,87.461,206199999.0
2006-02-21 03:22:00,87.487,87.489,87.446,87.446,175099998.0
2006-02-21 03:23:00,87.442,87.455,87.432,87.45,135700001.0
2006-02-21 03:24:00,87.449,87.484,87.44,87.451,177800000.0
2006-02-21 03:25:00,87.475,87.482,87.453,87.456,220199997.0
2006-02-21 03:26:00,87.457,87.491,87.455,87.473,208600001.0
2006-02-21 03:27:00,87.466,87.485,87.459,87.469,138400003.0
2006-02-21 03:28:00,87.473,87.486,87.465,87.465,101600000.0
2006-02-21 03:29:00,87.483,87.483,87.454,87.454,333500004.0
2006-02-21 03:30:00,87.477,87.477,87.445,87.446,235100002.0
2006-02-21 03:31:00,87.451,87.477,87.448,87.477,168800000.0
2006-02-21 03:32:00,87.46,87.492,87.46,87.491,178799999.0
2006-02-21 03:33:00,87.457,87.483,87.449,87.449,237899998.0
2006-02-21 03:34:00,87.439,87.473,87.434,87.471,128900002.0
2006-02-21 03:35:00,87.464,87.481,87.438,87.45,244100001.0
2006-02-21 03:36:00,87.464,87.464,87.439,87.447,130199999.0
2006-02-21 03:37:00,87.462,87.471,87.437,87.444,142699999.0
2006-02-21 03:38:00,87.447,87.477,87.437,87.462,152600000.0
2006-02-21 03:39:00,87.45,87.479,87.45,87.475,240300001.0
2006-02-21 03:40:00,87.475,87.48,87.456,87.465,311899997.0
2006-02-21 03:41:00,87.477,87.484,87.465,87.467,129200001.0
2006-02-21 03:42:00,87.473,87.493,87.466,87.474,134700001.0
2006-02-21 03:43:00,87.498,87.514,87.468,87.468,190499999.0
2006-02-21 03:44:00,87.504,87.518,87.482,87.497,169099997.0
2006-02-21 03:45:00,87.506,87.52,87.485,87.486,143700000.0
2006-02-21 03:46:00,87.493,87.53,87.489,87.53,188700001.0
2006-02-21 03:47:00,87.515,87.515,87.496,87.511,70000000.0
2006-02-21 03:48:00,87.515,87.515,87.487,87.49,144600000.0
2006-02-21 03:49:00,87.507,87.512,87.484,87.497,133599999.0
2006-02-21 03:50:00,87.493,87.512,87.472,87.506,185399996.0
2006-02-21 03:51:00,87.486,87.512,87.48,87.511,112900001.0
2006-02-21 03:52:00,87.489,87.523,87.487,87.492,145599999.0
2006-02-21 03:53:00,87.464,87.514,87.464,87.502,150300001.0
2006-02-21 03:54:00,87.489,87.518,87.489,87.504,165000004.0
2006-02-21 03:55:00,87.498,87.505,87.476,87.489,89799998.0
2006-02-21 03:56:00,87.484,87.505,87.48,87.497,307300001.0
2006-02-21 03:57:00,87.498,87.512,87.479,87.485,158800000.0
2006-02-21 03:58:00,87.497,87.521,87.495,87.508,118899997.0
2006-02-21 03:59:00,87.517,87.532,87.503,87.509,209000002.0
2006-02-21 04:00:00,87.515,87.515,87.478,87.498,244200002.0
2006-02-21 04:01:00,87.515,87.515,87.491,87.491,150400002.0
2006-02-21 04:02:00,87.499,87.514,87.482,87.493,123000002.0
2006-02-21 04:03:00,87.52,87.52,87.479,87.479,153000001.0
2006-02-21 04:04:00,87.483,87.496,87.465,87.482,176500001.0
2006-02-21 04:05:00,87.482,87.488,87.468,87.477,114499999.0
2006-02-21 04:06:00,87.479,87.495,87.459,87.495,237200003.0
2006-02-21 04:07:00,87.492,87.502,87.464,87.498,192600000.0
2006-02-21 04:08:00,87.493,87.496,87.467,87.467,171299997.0
2006-02-21 04:09:00,87.489,87.499,87.471,87.471,143400001.0
2006-02-21 04:10:00,87.472,87.472,87.436,87.447,154300001.0
2006-02-21 04:11:00,87.465,87.47,87.446,87.446,123499999.0
2006-02-21 04:12:00,87.453,87.471,87.44,87.452,157300001.0
2006-02-21 04:13:00,87.426,87.444,87.415,87.437,309100000.0
2006-02-21 04:14:00,87.434,87.455,87.432,87.432,143900000.0
2006-02-21 04:15:00,87.422,87.459,87.422,87.445,316200000.0
2006-02-21 04:16:00,87.447,87.48,87.443,87.479,294900000.0
2006-02-21 04:17:00,87.451,87.482,87.449,87.482,152399999.0
2006-02-21 04:18:00,87.476,87.488,87.459,87.487,160500000.0
2006-02-21 04:19:00,87.492,87.493,87.47,87.471,243900001.0
2006-02-21 04:20:00,87.488,87.502,87.473,87.488,135899996.0
2006-02-21 04:21:00,87.472,87.491,87.458,87.463,159700001.0
2006-02-21 04:22:00,87.483,87.483,87.455,87.48,77800000.0
2006-02-21 04:23:00,87.468,87.491,87.456,87.466,143900002.0
2006-02-21 04:24:00,87.456,87.486,87.456,87.486,185200000.0
2006-02-21 04:25:00,87.481,87.505,87.471,87.492,56800000.0
2006-02-21 04:26:00,87.483,87.5,87.478,87.493,113900000.0
2006-02-21 04:27:00,87.502,87.502,87.475,87.477,207599998.0
2006-02-21 04:28:00,87.47,87.492,87.47,87.492,200299997.0
2006-02-21 04:29:00,87.472,87.498,87.46,87.476,214299998.0
2006-02-21 04:30:00,87.478,87.484,87.463,87.469,200199997.0
2006-02-21 04:31:00,87.492,87.493,87.469,87.472,183299997.0
2006-02-21 04:32:00,87.475,87.488,87.462,87.483,97700000.0
2006-02-21 04:33:00,87.484,87.489,87.45,87.464,216599999.0
2006-02-21 04:34:00,87.473,87.473,87.437,87.452,163700000.0
2006-02-21 04:35:00,87.433,87.465,87.433,87.465,136699999.0
2006-02-21 04:36:00,87.476,87.494,87.471,87.473,80700000.0
2006-02-21 04:37:00,87.456,87.484,87.449,87.464,188899999.0
2006-02-21 04:38:00,87.473,87.473,87.442,87.445,165299999.0
2006-02-21 04:39:00,87.443,87.468,87.442,87.466,169600002.0
2006-02-21 04:40:00,87.444,87.482,87.442,87.482,149300001.0
2006-02-21 04:41:00,87.487,87.49,87.461,87.461,302999998.0
2006-02-21 04:42:00,87.465,87.485,87.45,87.464,272299997.0
2006-02-21 04:43:00,87.459,87.478,87.449,87.463,130100002.0
2006-02-21 04:44:00,87.462,87.478,87.453,87.478,232999998.0
2006-02-21 04:45:00,87.463,87.49,87.463,87.487,178999998.0
2006-02-21 04:46:00,87.47,87.488,87.462,87.488,134899999.0
2006-02-21 04:47:00,87.484,87.484,87.456,87.467,165500001.0
2006-02-21 04:48:00,87.466,87.479,87.456,87.477,177100000.0
2006-02-21 04:49:00,87.452,87.495,87.452,87.495,131400000.0
2006-02-21 04:50:00,87.485,87.485,87.452,87.463,165500000.0
2006-02-21 04:51:00,87.459,87.484,87.457,87.477,193000002.0
2006-02-21 04:52:00,87.49,87.49,87.467,87.47,150500001.0
2006-02-21 04:53:00,87.484,87.488,87.464,87.468,301900001.0
2006-02-21 04:54:00,87.485,87.49,87.459,87.474,198699999.0
2006-02-21 04:55:00,87.461,87.492,87.461,87.489,186799999.0
2006-02-21 04:56:00,87.488,87.488,87.469,87.478,131400000.0
2006-02-21 04:57:00,87.462,87.489,87.447,87.489,174799999.0
2006-02-21 04:58:00,87.478,87.492,87.444,87.461,180699999.0
2006-02-21 04:59:00,87.456,87.476,87.455,87.468,190400000.0
2006-02-21 05:00:00,87.465,87.466,87.437,87.452,145200000.0
2006-02-21 05:01:00,87.46,87.461,87.426,87.426,226999996.0
2006-02-21 05:02:00,87.454,87.467,87.438,87.438,190000003.0
2006-02-21 05:03:00,87.44,87.448,87.418,87.448,185500003.0
2006-02-21 05:04:00,87.449,87.459,87.435,87.439,223000001.0
2006-02-21 05:05:00,87.433,87.461,87.421,87.459,158600000.0
2006-02-21 05:06:00,87.461,87.462,87.426,87.426,179200001.0
2006-02-21 05:07:00,87.453,87.459,87.428,87.428,166700002.0
2006-02-21 05:08:00,87.447,87.448,87.421,87.421,243899999.0
2006-02-21 05:09:00,87.435,87.446,87.42,87.438,240100000.0
2006-02-21 05:10:00,87.417,87.444,87.414,87.444,208400000.0
2006-02-21 05:11:00,87.448,87.468,87.42,87.445,209699999.0
2006-02-21 05:12:00,87.455,87.455,87.424,87.433,189100002.0
2006-02-21 05:13:00,87.438,87.458,87.434,87.449,139500000.0
2006-02-21 05:14:00,87.445,87.457,87.423,87.432,243999999.0
2006-02-21 05:15:00,87.438,87.443,87.414,87.414,201100002.0
2006-02-21 05:16:00,87.42,87.436,87.399,87.417,268399996.0
2006-02-21 05:17:00,87.403,87.445,87.403,87.418,286699999.0
2006-02-21 05:18:00,87.391,87.413,87.391,87.411,75400000.0
2006-02-21 05:19:00,87.4,87.42,87.392,87.41,150500002.0
2006-02-21 05:20:00,87.417,87.433,87.405,87.405,130999999.0
2006-02-21 05:21:00,87.427,87.429,87.399,87.405,237699999.0
2006-02-21 05:22:00,87.382,87.402,87.361,87.375,208399998.0
2006-02-21 05:23:00,87.379,87.41,87.366,87.373,148299997.0
2006-02-21 05:24:00,87.379,87.401,87.377,87.388,129800001.0
2006-02-21 05:25:00,87.373,87.402,87.373,87.401,203599999.0
2006-02-21 05:26:00,87.384,87.4,87.381,87.395,177099998.0
2006-02-21 05:27:00,87.391,87.411,87.366,87.396,181399999.0
2006-02-21 05:28:00,87.428,87.433,87.398,87.417,187500000.0
2006-02-21 05:29:00,87.411,87.43,87.4,87.425,325900000.0
2006-02-21 05:30:00,87.424,87.441,87.416,87.424,235999999.0
2006-02-21 05:31:00,87.41,87.453,87.41,87.414,157899999.0
2006-02-21 05:32:00,87.442,87.456,87.424,87.438,144499998.0
2006-02-21 05:33:00,87.461,87.469,87.443,87.447,189200000.0
2006-02-21 05:34:00,87.45,87.456,87.433,87.442,224299997.0
2006-02-21 05:35:00,87.435,87.463,87.435,87.463,159000000.0
2006-02-21 05:36:00,87.463,87.473,87.425,87.425,101700000.0
2006-02-21 05:37:00,87.419,87.451,87.419,87.451,98900000.0
2006-02-21 05:38:00,87.454,87.47,87.445,87.462,217199998.0
2006-02-21 05:39:00,87.429,87.447,87.418,87.422,194999997.0
2006-02-21 05:40:00,87.423,87.443,87.41,87.443,162800001.0
2006-02-21 05:41:00,87.452,87.464,87.437,87.437,299499998.0
2006-02-21 05:42:00,87.454,87.459,87.43,87.43,105400001.0
2006-02-21 05:43:00,87.436,87.457,87.436,87.449,179900000.0
2006-02-21 05:44:00,87.433,87.45,87.424,87.445,112300002.0
2006-02-21 05:45:00,87.441,87.441,87.415,87.428,157800001.0
2006-02-21 05:46:00,87.431,87.447,87.415,87.434,154199998.0
2006-02-21 05:47:00,87.437,87.448,87.417,87.427,224599993.0
2006-02-21 05:48:00,87.432,87.44,87.416,87.423,85100001.0
2006-02-21 05:49:00,87.45,87.463,87.438,87.438,130999998.0
2006-02-21 05:50:00,87.465,87.466,87.445,87.446,144300000.0
2006-02-21 05:51:00,87.449,87.474,87.446,87.472,159999998.0
2006-02-21 05:52:00,87.452,87.474,87.441,87.465,170599999.0
2006-02-21 05:53:00,87.466,87.474,87.444,87.444,154499999.0
2006-02-21 05:54:00,87.472,87.489,87.455,87.469,114300000.0
2006-02-21 05:55:00,87.473,87.491,87.455,87.471,138699999.0
2006-02-21 05:56:00,87.485,87.494,87.471,87.471,185699999.0
2006-02-21 05:57:00,87.497,87.497,87.458,87.458,247300002.0
2006-02-21 05:58:00,87.47,87.493,87.463,87.476,154799999.0
2006-02-21 05:59:00,87.475,87.494,87.468,87.485,153300002.0
2006-02-21 06:00:00,87.48,87.488,87.463,87.463,326600002.0
2006-02-21 06:01:00,87.47,87.485,87.454,87.467,236300001.0
2006-02-21 06:02:00,87.449,87.48,87.449,87.465,185899998.0
2006-02-21 06:03:00,87.46,87.468,87.443,87.456,303100003.0
2006-02-21 06:04:00,87.451,87.484,87.441,87.484,157900000.0
2006-02-21 06:05:00,87.487,87.487,87.459,87.46,205999999.0
2006-02-21 06:06:00,87.462,87.477,87.445,87.463,124900000.0
2006-02-21 06:07:00,87.467,87.493,87.467,87.49,115499999.0
2006-02-21 06:08:00,87.497,87.498,87.464,87.485,154600000.0
2006-02-21 06:09:00,87.477,87.496,87.473,87.496,159199999.0
2006-02-21 06:10:00,87.492,87.492,87.46,87.483,156499997.0
2006-02-21 06:11:00,87.489,87.489,87.465,87.466,103399999.0
2006-02-21 06:12:00,87.478,87.495,87.466,87.48,227699999.0
2006-02-21 06:13:00,87.497,87.504,87.472,87.48,156200000.0
2006-02-21 06:14:00,87.474,87.499,87.471,87.49,204400000.0
2006-02-21 06:15:00,87.472,87.491,87.459,87.489,191899998.0
2006-02-21 06:16:00,87.471,87.491,87.463,87.478,158399999.0
2006-02-21 06:17:00,87.47,87.487,87.461,87.471,132000000.0
2006-02-21 06:18:00,87.482,87.482,87.45,87.45,257700002.0
2006-02-21 06:19:00,87.471,87.477,87.446,87.448,154599997.0
2006-02-21 06:20:00,87.474,87.496,87.46,87.472,193699998.0
2006-02-21 06:21:00,87.481,87.481,87.456,87.466,162299998.0
2006-02-21 06:22:00,87.478,87.483,87.454,87.459,310799999.0
2006-02-21 06:23:00,87.477,87.484,87.463,87.467,200699997.0
2006-02-21 06:24:00,87.478,87.504,87.477,87.495,257799998.0
2006-02-21 06:25:00,87.497,87.5,87.479,87.479,229099998.0
2006-02-21 06:26:00,87.48,87.49,87.463,87.47,119299999.0
2006-02-21 06:27:00,87.472,87.495,87.472,87.487,180300001.0
2006-02-21 06:28:00,87.49,87.49,87.468,87.468,57800001.0
2006-02-21 06:29:00,87.464,87.482,87.44,87.473,111799999.0
2006-02-21 06:30:00,87.474,87.48,87.459,87.462,146300000.0
2006-02-21 06:31:00,87.462,87.485,87.455,87.475,195999997.0
2006-02-21 06:32:00,87.475,87.496,87.462,87.482,152300000.0
2006-02-21 06:33:00,87.498,87.498,87.472,87.476,166400001.0
2006-02-21 06:34:00,87.476,87.507,87.476,87.488,111199999.0
2006-02-21 06:35:00,87.475,87.5,87.475,87.5,239399998.0
2006-02-21 06:36:00,87.477,87.492,87.473,87.486,148999996.0
2006-02-21 06:37:00,87.473,87.502,87.473,87.502,117300001.0
2006-02-21 06:38:00,87.505,87.514,87.49,87.493,193800003.0
2006-02-21 06:39:00,87.482,87.506,87.479,87.497,252099994.0
2006-02-21 06:40:00,87.484,87.496,87.468,87.488,270400001.0
2006-02-21 06:41:00,87.478,87.499,87.474,87.499,136799999.0
2006-02-21 06:42:00,87.489,87.498,87.458,87.482,305400002.0
2006-02-21 06:43:00,87.501,87.505,87.474,87.488,258500001.0
2006-02-21 06:44:00,87.486,87.503,87.473,87.473,175499998.0
2006-02-21 06:45:00,87.47,87.49,87.467,87.483,168100000.0
2006-02-21 06:46:00,87.487,87.487,87.461,87.461,219400001.0
2006-02-21 06:47:00,87.455,87.484,87.455,87.481,124700002.0
2006-02-21 06:48:00,87.468,87.501,87.468,87.49,192700001.0
2006-02-21 06:49:00,87.492,87.493,87.472,87.477,213200004.0
2006-02-21 06:50:00,87.486,87.492,87.465,87.466,104100000.0
2006-02-21 06:51:00,87.48,87.486,87.457,87.457,285499998.0
2006-02-21 06:52:00,87.472,87.482,87.448,87.453,210800000.0
2006-02-21 06:53:00,87.464,87.464,87.435,87.446,274399996.0
2006-02-21 06:54:00,87.473,87.486,87.46,87.474,247299999.0
2006-02-21 06:55:00,87.487,87.494,87.471,87.471,88599999.0
2006-02-21 06:56:00,87.465,87.488,87.46,87.488,191399998.0
2006-02-21 06:57:00,87.48,87.502,87.48,87.499,115999999.0
2006-02-21 06:58:00,87.479,87.5,87.474,87.482,169699998.0
2006-02-21 06:59:00,87.495,87.495,87.461,87.467,120899999.0
2006-02-21 07:00:00,87.463,87.482,87.453,87.459,223800002.0
2006-02-21 07:01:00,87.46,87.461,87.442,87.444,106999999.0
2006-02-21 07:02:00,87.465,87.468,87.441,87.456,233699998.0
2006-02-21 07:03:00,87.467,87.471,87.445,87.455,216999999.0
2006-02-21 07:04:00,87.465,87.477,87.44,87.455,221900001.0
2006-02-21 07:05:00,87.437,87.464,87.437,87.456,237600000.0
2006-02-21 07:06:00,87.44,87.46,87.44,87.457,123500000.0
2006-02-21 07:07:00,87.455,87.458,87.411,87.44,185599997.0
2006-02-21 07:08:00,87.448,87.46,87.432,87.442,83499999.0
2006-02-21 07:09:00,87.426,87.46,87.426,87.455,224600002.0
2006-02-21 07:10:00,87.444,87.457,87.428,87.447,159999999.0
2006-02-21 07:11:00,87.439,87.459,87.434,87.447,149900001.0
2006-02-21 07:12:00,87.432,87.457,87.432,87.452,201800003.0
2006-02-21 07:13:00,87.435,87.458,87.433,87.454,250699999.0
2006-02-21 07:14:00,87.44,87.46,87.44,87.46,242600001.0
2006-02-21 07:15:00,87.429,87.458,87.429,87.447,150099999.0
2006-02-21 07:16:00,87.428,87.45,87.399,87.427,323200002.0
2006-02-21 07:17:00,87.456,87.462,87.429,87.433,176200003.0
2006-02-21 07:18:00,87.443,87.459,87.432,87.453,174800002.0
2006-02-21 07:19:00,87.452,87.468,87.436,87.468,294799994.0
2006-02-21 07:20:00,87.458,87.482,87.458,87.475,164199998.0
2006-02-21 07:21:00,87.477,87.501,87.465,87.475,150800000.0
2006-02-21 07:22:00,87.494,87.494,87.465,87.475,94000001.0
2006-02-21 07:23:00,87.472,87.488,87.455,87.458,160400002.0
2006-02-21 07:24:00,87.466,87.485,87.447,87.483,199100002.0
2006-02-21 07:25:00,87.475,87.485,87.461,87.469,301500006.0
2006-02-21 07:26:00,87.468,87.48,87.448,87.475,212899999.0
2006-02-21 07:27:00,87.466,87.502,87.466,87.486,154700001.0
2006-02-21 07:28:00,87.5,87.5,87.462,87.462,219800001.0
2006-02-21 07:29:00,87.494,87.511,87.485,87.494,167999999.0
2006-02-21 07:30:00,87.513,87.518,87.495,87.495,107699999.0
2006-02-21 07:31:00,87.481,87.505,87.481,87.498,212300001.0
2006-02-21 07:32:00,87.496,87.514,87.482,87.488,317500000.0
2006-02-21 07:33:00,87.496,87.509,87.474,87.477,186199999.0
2006-02-21 07:34:00,87.495,87.52,87.49,87.52,197699999.0
2006-02-21 07:35:00,87.509,87.536,87.505,87.528,228700001.0
2006-02-21 07:36:00,87.519,87.53,87.497,87.515,196599999.0
2006-02-21 07:37:00,87.523,87.536,87.51,87.517,101700000.0
2006-02-21 07:38:00,87.506,87.511,87.487,87.493,118700001.0
2006-02-21 07:39:00,87.52,87.52,87.49,87.499,122300001.0
2006-02-21 07:40:00,87.512,87.514,87.489,87.506,150899999.0
2006-02-21 07:41:00,87.513,87.513,87.493,87.493,125900000.0
2006-02-21 07:42:00,87.505,87.52,87.492,87.497,113500001.0
2006-02-21 07:43:00,87.508,87.52,87.494,87.515,159899997.0
2006-02-21 07:44:00,87.513,87.529,87.506,87.528,194499999.0
2006-02-21 07:45:00,87.503,87.523,87.487,87.504,159200002.0
2006-02-21 07:46:00,87.493,87.51,87.468,87.492,204799999.0
2006-02-21 07:47:00,87.48,87.495,87.468,87.492,189600001.0
2006-02-21 07:48:00,87.495,87.504,87.473,87.483,285000002.0
2006-02-21 07:49:00,87.485,87.505,87.473,87.494,237000000.0
2006-02-21 07:50:00,87.497,87.497,87.44,87.44,213300000.0
2006-02-21 07:51:00,87.482,87.503,87.482,87.503,135400000.0
2006-02-21 07:52:00,87.48,87.499,87.443,87.465,88700001.0
2006-02-21 07:53:00,87.458,87.485,87.442,87.485,245300003.0
2006-02-21 07:54:00,87.475,87.475,87.46,87.46,113000003.0
2006-02-21 07:55:00,87.475,87.48,87.46,87.468,144900001.0
2006-02-21 07:56:00,87.463,87.48,87.451,87.475,200700000.0
2006-02-21 07:57:00,87.456,87.473,87.45,87.463,146600001.0
2006-02-21 07:58:00,87.453,87.46,87.431,87.442,125400000.0
2006-02-21 07:59:00,87.45,87.474,87.448,87.471,166099999.0
2006-02-21 08:00:00,87.47,87.47,87.433,87.437,117300000.0
2006-02-21 08:01:00,87.448,87.464,87.438,87.441,209799998.0
2006-02-21 08:02:00,87.449,87.453,87.421,87.436,164200003.0
2006-02-21 08:03:00,87.442,87.463,87.427,87.438,185700003.0
2006-02-21 08:04:00,87.432,87.453,87.419,87.427,169200001.0
2006-02-21 08:05:00,87.44,87.452,87.42,87.421,191399999.0
2006-02-21 08:06:00,87.438,87.461,87.432,87.446,201399998.0
2006-02-21 08:07:00,87.446,87.455,87.421,87.421,150300001.0
2006-02-21 08:08:00,87.423,87.44,87.415,87.428,66000000.0
2006-02-21 08:09:00,87.399,87.428,87.399,87.427,271199995.0
2006-02-21 08:10:00,87.393,87.423,87.373,87.397,286599999.0
2006-02-21 08:11:00,87.38,87.392,87.36,87.374,198800000.0
2006-02-21 08:12:00,87.398,87.417,87.382,87.402,174999998.0
2006-02-21 08:13:00,87.408,87.408,87.386,87.392,220500001.0
2006-02-21 08:14:00,87.398,87.398,87.371,87.385,139700000.0
2006-02-21 08:15:00,87.366,87.397,87.359,87.397,168400002.0
2006-02-21 08:16:00,87.388,87.395,87.364,87.379,151700001.0
2006-02-21 08:17:00,87.4,87.403,87.377,87.382,208300000.0
2006-02-21 08:18:00,87.394,87.423,87.394,87.423,135700000.0
2006-02-21 08:19:00,87.427,87.435,87.414,87.416,155600003.0
2006-02-21 08:20:00,87.433,87.433,87.399,87.417,306399999.0
2006-02-21 08:21:00,87.437,87.437,87.397,87.412,211499997.0
2006-02-21 08:22:00,87.391,87.416,87.388,87.416,152199998.0
2006-02-21 08:23:00,87.391,87.42,87.391,87.42,141199999.0
2006-02-21 08:24:00,87.41,87.418,87.389,87.404,113300001.0
2006-02-21 08:25:00,87.405,87.422,87.38,87.403,205300000.0
2006-02-21 08:26:00,87.392,87.409,87.387,87.4,149900002.0
2006-02-21 08:27:00,87.386,87.413,87.384,87.407,80600000.0
2006-02-21 08:28:00,87.399,87.424,87.385,87.403,311799999.0
2006-02-21 08:29:00,87.403,87.425,87.388,87.41,235900001.0
2006-02-21 08:30:00,87.422,87.457,87.422,87.444,216400000.0
2006-02-21 08:31:00,87.436,87.46,87.436,87.455,186699999.0
2006-02-21 08:32:00,87.447,87.467,87.439,87.459,341299999.0
2006-02-21 08:33:00,87.448,87.468,87.448,87.462,281800001.0
2006-02-21 08:34:00,87.455,87.477,87.438,87.44,151800002.0
2006-02-21 08:35:00,87.446,87.47,87.44,87.465,151200002.0
2006-02-21 08:36:00,87.468,87.468,87.433,87.437,137400000.0
2006-02-21 08:37:00,87.475,87.475,87.441,87.448,145000000.0
2006-02-21 08:38:00,87.464,87.487,87.458,87.481,206699997.0
2006-02-21 08:39:00,87.462,87.485,87.46,87.479,176200001.0
2006-02-21 08:40:00,87.481,87.486,87.462,87.463,200200002.0
2006-02-21 08:41:00,87.477,87.483,87.436,87.436,180100001.0
2006-02-21 08:42:00,87.45,87.47,87.45,87.465,181900000.0
2006-02-21 08:43:00,87.447,87.467,87.439,87.459,176899998.0
2006-02-21 08:44:00,87.47,87.486,87.458,87.462,181099998.0
2006-02-21 08:45:00,87.475,87.482,87.455,87.48,326800000.0
2006-02-21 08:46:00,87.473,87.474,87.454,87.456,167499996.0
2006-02-21 08:47:00,87.472,87.487,87.457,87.464,225800001.0
2006-02-21 08:48:00,87.468,87.485,87.461,87.482,128000001.0
2006-02-21 08:49:00,87.483,87.483,87.451,87.467,201199997.0
2006-02-21 08:50:00,87.482,87.499,87.469,87.499,174600002.0
2006-02-21 08:51:00,87.505,87.51,87.477,87.477,300799998.0
2006-02-21 08:52:00,87.5,87.503,87.478,87.486,150299998.0
2006-02-21 08:53:00,87.503,87.503,87.475,87.483,257400001.0
2006-02-21 08:54:00,87.487,87.488,87.458,87.475,96199999.0
2006-02-21 08:55:00,87.472,87.496,87.472,87.492,122500001.0
2006-02-21 08:56:00,87.484,87.498,87.472,87.495,182500003.0
2006-02-21 08:57:00,87.475,87.493,87.463,87.483,147300002.0
2006-02-21 08:58:00,87.462,87.487,87.456,87.478,163699998.0
2006-02-21 08:59:00,87.475,87.49,87.468,87.485,348900001.0
2006-02-21 09:00:00,87.477,87.493,87.459,87.47,174900001.0
2006-02-21 09:01:00,87.476,87.492,87.462,87.482,139500001.0
2006-02-21 09:02:00,87.487,87.489,87.465,87.467,181799997.0
2006-02-21 09:03:00,87.472,87.496,87.471,87.489,338400001.0
2006-02-21 09:04:00,87.483,87.494,87.459,87.459,391699995.0
2006-02-21 09:05:00,87.482,87.507,87.475,87.489,159200002.0
2006-02-21 09:06:00,87.477,87.497,87.469,87.485,204299999.0
2006-02-21 09:07:00,87.465,87.496,87.463,87.496,87300000.0
2006-02-21 09:08:00,87.507,87.521,87.485,87.511,251600005.0
2006-02-21 09:09:00,87.527,87.536,87.511,87.512,114399998.0
2006-02-21 09:10:00,87.481,87.501,87.465,87.493,112000000.0
2006-02-21 09:11:00,87.491,87.504,87.475,87.493,122099999.0
2006-02-21 09:12:00,87.483,87.505,87.479,87.497,127200000.0
2006-02-21 09:13:00,87.503,87.514,87.488,87.49,257300000.0
2006-02-21 09:14:00,87.497,87.522,87.495,87.512,119900000.0
2006-02-21 09:15:00,87.496,87.515,87.49,87.501,271999999.0
2006-02-21 09:16:00,87.477,87.496,87.472,87.488,115400000.0
2006-02-21 09:17:00,87.471,87.488,87.463,87.487,199699999.0
2006-02-21 09:18:00,87.482,87.482,87.457,87.461,158499997.0
2006-02-21 09:19:00,87.479,87.479,87.44,87.44,202299999.0
2006-02-21 09:20:00,87.46,87.465,87.415,87.415,124200001.0
2006-02-21 09:21:00,87.421,87.43,87.404,87.43,159600001.0
2006-02-21 09:22:00,87.433,87.441,87.41,87.42,129100002.0
2006-02-21 09:23:00,87.418,87.425,87.396,87.396,232799994.0
2006-02-21 09:24:00,87.415,87.433,87.386,87.4,169100001.0
2006-02-21 09:25:00,87.415,87.432,87.405,87.418,181499998.0
2006-02-21 09:26:00,87.413,87.417,87.392,87.392,183100001.0
2006-02-21 09:27:00,87.41,87.428,87.395,87.408,112300001.0
2006-02-21 09:28:00,87.429,87.443,87.401,87.427,193300000.0
2006-02-21 09:29:00,87.444,87.453,87.423,87.425,197700002.0
2006-02-21 09:30:00,87.431,87.459,87.424,87.442,219900000.0
2006-02-21 09:31:00,87.447,87.452,87.431,87.435,243999995.0
2006-02-21 09:32:00,87.428,87.45,87.423,87.45,105599999.0
2006-02-21 09:33:00,87.431,87.469,87.431,87.451,169100001.0
2006-02-21 09:34:00,87.446,87.478,87.446,87.457,93300000.0
2006-02-21 09:35:00,87.478,87.48,87.461,87.462,96400000.0
2006-02-21 09:36:00,87.445,87.465,87.443,87.459,114599998.0
2006-02-21 09:37:00,87.447,87.471,87.439,87.446,157099998.0
2006-02-21 09:38:00,87.437,87.448,87.421,87.43,148899998.0
2006-02-21 09:39:00,87.434,87.448,87.42,87.448,165099999.0
2006-02-21 09:40:00,87.436,87.442,87.414,87.417,145099999.0
2006-02-21 09:41:00,87.435,87.438,87.411,87.417,179999999.0
2006-02-21 09:42:00,87.428,87.463,87.428,87.456,143800000.0
2006-02-21 09:43:00,87.464,87.474,87.442,87.453,210900002.0
2006-02-21 09:44:00,87.482,87.482,87.436,87.465,231100000.0
2006-02-21 09:45:00,87.442,87.463,87.442,87.454,123100001.0
2006-02-21 09:46:00,87.432,87.458,87.431,87.453,273700000.0
2006-02-21 09:47:00,87.454,87.46,87.416,87.416,254900006.0
2006-02-21 09:48:00,87.441,87.452,87.427,87.427,161300000.0
2006-02-21 09:49:00,87.45,87.455,87.426,87.426,148700001.0
2006-02-21 09:50:00,87.433,87.436,87.409,87.422,316200001.0
2006-02-21 09:51:00,87.412,87.462,87.412,87.46,146900001.0
2006-02-21 09:52:00,87.459,87.459,87.436,87.438,56700000.0
2006-02-21 09:53:00,87.458,87.476,87.435,87.461,223899998.0
2006-02-21 09:54:00,87.473,87.478,87.454,87.466,213399996.0
2006-02-21 09:55:00,87.455,87.473,87.439,87.459,224099996.0
2006-02-21 09:56:00,87.443,87.461,87.426,87.454,209000001.0
2006-02-21 09:57:00,87.434,87.454,87.426,87.447,244699997.0
2006-02-21 09:58:00,87.434,87.466,87.434,87.466,265799999.0
2006-02-21 09:59:00,87.447,87.482,87.447,87.482,163000000.0
2006-02-21 10:00:00,87.475,87.482,87.455,87.465,206999998.0
2006-02-21 10:01:00,87.466,87.49,87.458,87.458,267399999.0
2006-02-21 10:02:00,87.464,87.483,87.449,87.465,156899996.0
2006-02-21 10:03:00,87.495,87.501,87.472,87.478,223099998.0
2006-02-21 10:04:00,87.5,87.513,87.489,87.501,157000001.0
2006-02-21 10:05:00,87.496,87.522,87.493,87.522,140400001.0
2006-02-21 10:06:00,87.514,87.54,87.497,87.519,291299998.0
2006-02-21 10:07:00,87.523,87.542,87.504,87.521,304199998.0
2006-02-21 10:08:00,87.527,87.549,87.521,87.54,170099999.0
2006-02-21 10:09:00,87.525,87.546,87.513,87.536,179200000.0
2006-02-21 10:10:00,87.535,87.535,87.491,87.491,188200000.0
2006-02-21 10:11:00,87.504,87.517,87.496,87.512,252700003.0
2006-02-21 10:12:00,87.507,87.512,87.483,87.483,101099999.0
2006-02-21 10:13:00,87.486,87.515,87.474,87.491,75500000.0
2006-02-21 10:14:00,87.513,87.513,87.479,87.487,297499996.0
2006-02-21 10:15:00,87.475,87.491,87.474,87.486,147400001.0
2006-02-21 10:16:00,87.465,87.494,87.46,87.482,257199998.0
2006-02-21 10:17:00,87.46,87.494,87.46,87.486,186900000.0
2006-02-21 10:18:00,87.485,87.519,87.485,87.514,189900001.0
2006-02-21 10:19:00,87.486,87.524,87.486,87.524,156099998.0
2006-02-21 10:20:00,87.535,87.545,87.515,87.545,140100004.0
2006-02-21 10:21:00,87.554,87.561,87.531,87.536,193999998.0
2006-02-21 10:22:00,87.519,87.545,87.518,87.531,329100000.0
2006-02-21 10:23:00,87.529,87.535,87.505,87.506,89900000.0
2006-02-21 10:24:00,87.525,87.549,87.515,87.537,240400000.0
2006-02-21 10:25:00,87.542,87.543,87.515,87.543,116000000.0
2006-02-21 10:26:00,87.502,87.52,87.493,87.51,230399999.0
2006-02-21 10:27:00,87.521,87.536,87.509,87.535,293400000.0
2006-02-21 10:28:00,87.534,87.555,87.53,87.553,99400000.0
2006-02-21 10:29:00,87.543,87.554,87.517,87.535,177900001.0
2006-02-21 10:30:00,87.537,87.567,87.536,87.563,152400000.0
2006-02-21 10:31:00,87.572,87.575,87.528,87.528,190000000.0
2006-02-21 10:32:00,87.546,87.553,87.524,87.524,157500000.0
2006-02-21 10:33:00,87.532,87.532,87.489,87.489,140100000.0
2006-02-21 10:34:00,87.528,87.543,87.512,87.512,135900000.0
2006-02-21 10:35:00,87.528,87.541,87.514,87.532,144800000.0
2006-02-21 10:36:00,87.531,87.535,87.514,87.517,131800000.0
2006-02-21 10:37:00,87.531,87.55,87.517,87.532,104400000.0
2006-02-21 10:38:00,87.553,87.557,87.534,87.539,206600002.0
2006-02-21 10:39:00,87.537,87.557,87.528,87.551,180800001.0
2006-02-21 10:40:00,87.557,87.564,87.539,87.539,182199999.0
2006-02-21 10:41:00,87.546,87.566,87.537,87.552,228399999.0
2006-02-21 10:42:00,87.532,87.551,87.528,87.546,274099994.0
2006-02-21 10:43:00,87.521,87.549,87.521,87.539,218500002.0
2006-02-21 10:44:00,87.522,87.554,87.516,87.554,266699997.0
2006-02-21 10:45:00,87.539,87.557,87.536,87.554,228500001.0
2006-02-21 10:46:00,87.541,87.558,87.537,87.553,325400005.0
2006-02-21 10:47:00,87.535,87.552,87.522,87.54,169299999.0
2006-02-21 10:48:00,87.531,87.546,87.516,87.536,418199997.0
2006-02-21 10:49:00,87.539,87.559,87.526,87.544,187699999.0
2006-02-21 10:50:00,87.547,87.56,87.508,87.532,127900002.0
2006-02-21 10:51:00,87.551,87.569,87.539,87.549,246800002.0
2006-02-21 10:52:00,87.568,87.583,87.549,87.549,204899999.0
2006-02-21 10:53:00,87.565,87.585,87.558,87.578,148600000.0
2006-02-21 10:54:00,87.566,87.585,87.562,87.572,150399999.0
2006-02-21 10:55:00,87.582,87.59,87.56,87.564,300999998.0
2006-02-21 10:56:00,87.578,87.602,87.576,87.592,258600000.0
2006-02-21 10:57:00,87.575,87.594,87.563,87.563,162900004.0
2006-02-21 10:58:00,87.578,87.6,87.565,87.574,185999999.0
2006-02-21 10:59:00,87.571,87.604,87.569,87.604,232199999.0
2006-02-21 11:00:00,87.612,87.612,87.558,87.581,317499997.0
2006-02-21 11:01:00,87.606,87.624,87.598,87.624,205299998.0
2006-02-21 11:02:00,87.596,87.614,87.566,87.589,121799999.0
2006-02-21 11:03:00,87.602,87.635,87.585,87.619,159299999.0
2006-02-21 11:04:00,87.639,87.647,87.613,87.618,177800001.0
2006-02-21 11:05:00,87.623,87.624,87.596,87.596,74100000.0
2006-02-21 11:06:00,87.573,87.603,87.573,87.603,90300000.0
2006-02-21 11:07:00,87.593,87.633,87.592,87.608,258099998.0
2006-02-21 11:08:00,87.603,87.611,87.577,87.592,84100000.0
2006-02-21 11:09:00,87.604,87.617,87.587,87.606,100899998.0
2006-02-21 11:10:00,87.596,87.617,87.587,87.599,215899999.0
2006-02-21 11:11:00,87.595,87.631,87.595,87.626,82800000.0
2006-02-21 11:12:00,87.626,87.633,87.612,87.619,170699999.0
2006-02-21 11:13:00,87.63,87.641,87.608,87.632,238699999.0
2006-02-21 11:14:00,87.63,87.651,87.629,87.631,253599994.0
2006-02-21 11:15:00,87.654,87.657,87.629,87.63,197699996.0
2006-02-21 11:16:00,87.628,87.645,87.625,87.642,150499999.0
2006-02-21 11:17:00,87.631,87.648,87.623,87.648,187499999.0
2006-02-21 11:18:00,87.641,87.655,87.62,87.625,184100000.0
2006-02-21 11:19:00,87.63,87.65,87.622,87.64,192099997.0
2006-02-21 11:20:00,87.646,87.656,87.632,87.644,166900000.0
2006-02-21 11:21:00,87.646,87.647,87.623,87.634,167300001.0
2006-02-21 11:22:00,87.648,87.666,87.635,87.643,138899999.0
2006-02-21 11:23:00,87.646,87.677,87.645,87.66,113399999.0
2006-02-21 11:24:00,87.673,87.673,87.646,87.648,159199998.0
2006-02-21 11:25:00,87.652,87.674,87.648,87.674,191000000.0
2006-02-21 11:26:00,87.651,87.67,87.64,87.664,159100000.0
2006-02-21 11:27:00,87.667,87.671,87.647,87.658,51400000.0
2006-02-21 11:28:00,87.677,87.677,87.64,87.64,153300000.0
2006-02-21 11:29:00,87.653,87.672,87.648,87.648,259599999.0
2006-02-21 11:30:00,87.653,87.657,87.626,87.635,177400000.0
2006-02-21 11:31:00,87.654,87.66,87.633,87.641,158399998.0
2006-02-21 11:32:00,87.635,87.637,87.613,87.616,215499999.0
2006-02-21 11:33:00,87.614,87.634,87.596,87.623,250499993.0
2006-02-21 11:34:00,87.621,87.621,87.592,87.598,140800000.0
2006-02-21 11:35:00,87.613,87.615,87.582,87.582,217999996.0
2006-02-21 11:36:00,87.596,87.615,87.589,87.605,93000000.0
2006-02-21 11:37:00,87.599,87.6,87.581,87.589,212900000.0
2006-02-21 11:38:00,87.59,87.6,87.57,87.587,220700000.0
2006-02-21 11:39:00,87.578,87.616,87.578,87.606,198199999.0
2006-02-21 11:40:00,87.579,87.61,87.557,87.589,164500000.0
2006-02-21 11:41:00,87.615,87.629,87.597,87.611,270100000.0
2006-02-21 11:42:00,87.62,87.64,87.615,87.64,270399996.0
2006-02-21 11:43:00,87.641,87.641,87.61,87.614,188700001.0
2006-02-21 11:44:00,87.616,87.634,87.61,87.626,173999996.0
2006-02-21 11:45:00,87.622,87.672,87.622,87.672,226699997.0
2006-02-21 11:46:00,87.673,87.673,87.636,87.636,189299999.0
2006-02-21 11:47:00,87.652,87.667,87.637,87.642,196999999.0
2006-02-21 11:48:00,87.678,87.692,87.652,87.674,186400001.0
2006-02-21 11:49:00,87.693,87.7,87.668,87.685,262500000.0
2006-02-21 11:50:00,87.68,87.68,87.655,87.658,157300002.0
2006-02-21 11:51:00,87.664,87.677,87.644,87.668,300999999.0
2006-02-21 11:52:00,87.651,87.671,87.637,87.659,301099997.0
2006-02-21 11:53:00,87.652,87.679,87.648,87.679,142000000.0
2006-02-21 11:54:00,87.687,87.695,87.654,87.675,337899999.0
2006-02-21 11:55:00,87.68,87.7,87.67,87.699,268899996.0
2006-02-21 11:56:00,87.704,87.706,87.689,87.704,146100000.0
2006-02-21 11:57:00,87.712,87.716,87.693,87.693,232499998.0
2006-02-21 11:58:00,87.694,87.719,87.692,87.719,154000000.0
2006-02-21 11:59:00,87.701,87.726,87.699,87.717,205900000.0
2006-02-21 12:00:00,87.708,87.71,87.683,87.705,146100000.0
2006-02-21 12:01:00,87.699,87.711,87.678,87.697,182800002.0
2006-02-21 12:02:00,87.683,87.698,87.672,87.685,299099994.0
2006-02-21 12:03:00,87.695,87.712,87.664,87.682,216700000.0
2006-02-21 12:04:00,87.688,87.71,87.684,87.698,107099999.0
2006-02-21 12:05:00,87.694,87.727,87.694,87.718,175899999.0
2006-02-21 12:06:00,87.712,87.717,87.687,87.703,102100001.0
2006-02-21 12:07:00,87.711,87.711,87.655,87.695,264300001.0
2006-02-21 12:08:00,87.687,87.722,87.687,87.722,208099999.0
2006-02-21 12:09:00,87.727,87.736,87.714,87.719,91700001.0
2006-02-21 12:10:00,87.725,87.733,87.709,87.709,115400000.0
2006-02-21 12:11:00,87.699,87.724,87.694,87.717,166399999.0
2006-02-21 12:12:00,87.71,87.725,87.702,87.715,164500000.0
2006-02-21 12:13:00,87.708,87.72,87.69,87.69,123899997.0
2006-02-21 12:14:00,87.701,87.728,87.701,87.728,215199998.0
2006-02-21 12:15:00,87.716,87.743,87.711,87.727,111500002.0
2006-02-21 12:16:00,87.721,87.746,87.721,87.736,144000000.0
2006-02-21 12:17:00,87.733,87.751,87.726,87.745,153900003.0
2006-02-21 12:18:00,87.733,87.762,87.733,87.757,211300000.0
2006-02-21 12:19:00,87.752,87.765,87.731,87.74,260999998.0
2006-02-21 12:20:00,87.74,87.768,87.731,87.768,337400005.0
2006-02-21 12:21:00,87.731,87.752,87.703,87.72,129700000.0
2006-02-21 12:22:00,87.73,87.738,87.72,87.724,79100000.0
2006-02-21 12:23:00,87.724,87.737,87.703,87.722,160800003.0
2006-02-21 12:24:00,87.712,87.727,87.703,87.72,179000000.0
2006-02-21 12:25:00,87.706,87.728,87.7,87.725,198700000.0
2006-02-21 12:26:00,87.725,87.733,87.687,87.687,210099996.0
2006-02-21 12:27:00,87.703,87.721,87.684,87.705,204099997.0
2006-02-21 12:28:00,87.712,87.743,87.704,87.724,238599999.0
2006-02-21 12:29:00,87.706,87.728,87.692,87.728,263500003.0
2006-02-21 12:30:00,87.705,87.723,87.692,87.712,240000000.0
2006-02-21 12:31:00,87.716,87.716,87.677,87.677,122599997.0
2006-02-21 12:32:00,87.699,87.702,87.67,87.691,292200003.0
2006-02-21 12:33:00,87.687,87.689,87.652,87.653,276199999.0
2006-02-21 12:34:00,87.683,87.687,87.666,87.666,151699998.0
2006-02-21 12:35:00,87.673,87.685,87.642,87.652,160799999.0
2006-02-21 12:36:00,87.651,87.676,87.634,87.658,185599998.0
2006-02-21 12:37:00,87.676,87.692,87.662,87.672,167100001.0
2006-02-21 12:38:00,87.682,87.682,87.653,87.655,107299998.0
2006-02-21 12:39:00,87.667,87.686,87.66,87.686,175900000.0
2006-02-21 12:40:00,87.687,87.694,87.667,87.694,246099998.0
2006-02-21 12:41:00,87.686,87.686,87.656,87.656,106800000.0
2006-02-21 12:42:00,87.659,87.669,87.639,87.646,188700003.0
2006-02-21 12:43:00,87.65,87.664,87.633,87.633,274099996.0
2006-02-21 12:44:00,87.654,87.665,87.632,87.65,235400002.0
2006-02-21 12:45:00,87.662,87.668,87.645,87.655,173499999.0
2006-02-21 12:46:00,87.636,87.672,87.636,87.672,143799999.0
2006-02-21 12:47:00,87.662,87.682,87.633,87.661,194300000.0
2006-02-21 12:48:00,87.666,87.683,87.661,87.675,147400004.0
2006-02-21 12:49:00,87.679,87.689,87.661,87.666,208500000.0
2006-02-21 12:50:00,87.663,87.677,87.646,87.663,148900000.0
2006-02-21 12:51:00,87.674,87.674,87.638,87.657,140999998.0
2006-02-21 12:52:00,87.648,87.664,87.638,87.66,179199998.0
2006-02-21 12:53:00,87.631,87.662,87.622,87.645,212000002.0
2006-02-21 12:54:00,87.639,87.66,87.634,87.655,231300000.0
2006-02-21 12:55:00,87.65,87.672,87.642,87.672,154499999.0
2006-02-21 12:56:00,87.673,87.684,87.66,87.661,146199998.0
2006-02-21 12:57:00,87.658,87.692,87.658,87.663,243499997.0
2006-02-21 12:58:00,87.683,87.699,87.676,87.692,229399999.0
2006-02-21 12:59:00,87.67,87.69,87.668,87.673,275699992.0
2006-02-21 13:00:00,87.682,87.688,87.664,87.675,145300001.0
2006-02-21 13:01:00,87.683,87.697,87.66,87.685,137699999.0
2006-02-21 13:02:00,87.69,87.693,87.657,87.657,272900005.0
2006-02-21 13:03:00,87.68,87.697,87.657,87.668,221999997.0
2006-02-21 13:04:00,87.667,87.701,87.658,87.686,273300002.0
2006-02-21 13:05:00,87.68,87.68,87.658,87.658,176400002.0
2006-02-21 13:06:00,87.677,87.678,87.65,87.665,253299998.0
2006-02-21 13:07:00,87.684,87.684,87.649,87.649,195000003.0
2006-02-21 13:08:00,87.664,87.664,87.626,87.647,273000001.0
2006-02-21 13:09:00,87.642,87.671,87.637,87.66,301800001.0
2006-02-21 13:10:00,87.668,87.678,87.649,87.665,294099997.0
2006-02-21 13:11:00,87.66,87.675,87.66,87.673,74100001.0
2006-02-21 13:12:00,87.661,87.678,87.644,87.677,164700000.0
2006-02-21 13:13:00,87.682,87.69,87.665,87.685,166500003.0
2006-02-21 13:14:00,87.672,87.694,87.659,87.684,171100001.0
2006-02-21 13:15:00,87.667,87.704,87.663,87.696,276999997.0
2006-02-21 13:16:00,87.693,87.703,87.675,87.684,173700000.0
2006-02-21 13:17:00,87.672,87.705,87.672,87.705,181199999.0
2006-02-21 13:18:00,87.708,87.71,87.692,87.699,175100000.0
2006-02-21 13:19:00,87.687,87.71,87.684,87.703,196900000.0
2006-02-21 13:20:00,87.692,87.71,87.689,87.698,130100000.0
2006-02-21 13:21:00,87.706,87.716,87.692,87.698,215200000.0
2006-02-21 13:22:00,87.719,87.729,87.707,87.711,97099999.0
2006-02-21 13:23:00,87.725,87.73,87.708,87.718,148499999.0
2006-02-21 13:24:00,87.714,87.73,87.705,87.725,302899995.0
2006-02-21 13:25:00,87.73,87.742,87.718,87.728,125600000.0
2006-02-21 13:26:00,87.731,87.743,87.72,87.743,142300001.0
2006-02-21 13:27:00,87.745,87.756,87.732,87.732,281699998.0
2006-02-21 13:28:00,87.754,87.758,87.731,87.737,202600002.0
2006-02-21 13:29:00,87.722,87.742,87.713,87.735,177499997.0
2006-02-21 13:30:00,87.725,87.76,87.708,87.739,122699997.0
2006-02-21 13:31:00,87.739,87.762,87.73,87.755,244699999.0
2006-02-21 13:32:00,87.767,87.777,87.755,87.755,173800001.0
2006-02-21 13:33:00,87.764,87.785,87.746,87.76,179399997.0
2006-02-21 13:34:00,87.772,87.789,87.766,87.783,205399998.0
2006-02-21 13:35:00,87.766,87.784,87.749,87.765,142600002.0
2006-02-21 13:36:00,87.741,87.759,87.723,87.743,272300000.0
2006-02-21 13:37:00,87.752,87.761,87.734,87.735,300700001.0
2006-02-21 13:38:00,87.758,87.792,87.753,87.785,265899994.0
2006-02-21 13:39:00,87.784,87.796,87.753,87.79,172000001.0
2006-02-21 13:40:00,87.784,87.814,87.783,87.814,228800002.0
2006-02-21 13:41:00,87.806,87.806,87.76,87.76,189900002.0
2006-02-21 13:42:00,87.762,87.803,87.76,87.795,251100000.0
2006-02-21 13:43:00,87.774,87.811,87.774,87.793,224499997.0
2006-02-21 13:44:00,87.782,87.812,87.779,87.79,243000000.0
2006-02-21 13:45:00,87.773,87.804,87.754,87.804,189800001.0
2006-02-21 13:46:00,87.781,87.801,87.771,87.795,202400001.0
2006-02-21 13:47:00,87.798,87.821,87.785,87.795,146500000.0
2006-02-21 13:48:00,87.799,87.812,87.785,87.802,252400002.0
2006-02-21 13:49:00,87.787,87.82,87.78,87.817,219100000.0
2006-02-21 13:50:00,87.784,87.806,87.78,87.805,191400000.0
2006-02-21 13:51:00,87.811,87.832,87.805,87.818,191499998.0
2006-02-21 13:52:00,87.784,87.804,87.776,87.796,274100001.0
2006-02-21 13:53:00,87.79,87.812,87.783,87.812,115899999.0
2006-02-21 13:54:00,87.798,87.819,87.783,87.79,165400002.0
2006-02-21 13:55:00,87.786,87.801,87.777,87.79,225900000.0
2006-02-21 13:56:00,87.794,87.839,87.793,87.839,270400004.0
2006-02-21 13:57:00,87.838,87.844,87.809,87.83,196099999.0
2006-02-21 13:58:00,87.821,87.838,87.799,87.817,223700000.0
2006-02-21 13:59:00,87.816,87.816,87.784,87.785,174099998.0
2006-02-21 14:00:00,87.782,87.796,87.762,87.79,214599997.0
2006-02-21 14:01:00,87.767,87.814,87.767,87.814,182499999.0
2006-02-21 14:02:00,87.785,87.807,87.765,87.778,149300001.0
2006-02-21 14:03:00,87.773,87.779,87.754,87.761,139600001.0
2006-02-21 14:04:00,87.778,87.778,87.753,87.766,164000000.0
2006-02-21 14:05:00,87.761,87.779,87.755,87.768,159599997.0
2006-02-21 14:06:00,87.762,87.785,87.744,87.747,221399999.0
2006-02-21 14:07:00,87.757,87.79,87.757,87.782,181299997.0
2006-02-21 14:08:00,87.768,87.788,87.766,87.785,170499999.0
2006-02-21 14:09:00,87.785,87.804,87.77,87.777,253900000.0
2006-02-21 14:10:00,87.802,87.802,87.775,87.775,101699999.0
2006-02-21 14:11:00,87.786,87.786,87.765,87.768,170500000.0
2006-02-21 14:12:00,87.777,87.801,87.777,87.794,149800001.0
2006-02-21 14:13:00,87.771,87.793,87.769,87.786,221299998.0
2006-02-21 14:14:00,87.787,87.802,87.774,87.78,150800001.0
2006-02-21 14:15:00,87.793,87.798,87.764,87.783,302900007.0
2006-02-21 14:16:00,87.789,87.802,87.767,87.767,215800000.0
2006-02-21 14:17:00,87.782,87.794,87.763,87.768,100400000.0
2006-02-21 14:18:00,87.731,87.754,87.723,87.74,135199999.0
2006-02-21 14:19:00,87.748,87.765,87.72,87.738,273000000.0
2006-02-21 14:20:00,87.761,87.772,87.75,87.751,173499996.0
2006-02-21 14:21:00,87.754,87.772,87.741,87.772,175600003.0
2006-02-21 14:22:00,87.764,87.787,87.76,87.777,173300000.0
2006-02-21 14:23:00,87.75,87.77,87.738,87.763,111699998.0
2006-02-21 14:24:00,87.747,87.763,87.74,87.756,364399997.0
2006-02-21 14:25:00,87.74,87.762,87.73,87.73,125600000.0
2006-02-21 14:26:00,87.761,87.762,87.722,87.733,226300001.0
2006-02-21 14:27:00,87.732,87.754,87.727,87.742,211400000.0
2006-02-21 14:28:00,87.731,87.75,87.724,87.745,180100002.0
2006-02-21 14:29:00,87.756,87.756,87.721,87.724,184399998.0
2006-02-21 14:30:00,87.73,87.741,87.708,87.718,224800000.0
2006-02-21 14:31:00,87.739,87.745,87.723,87.723,181999996.0
2006-02-21 14:32:00,87.745,87.753,87.735,87.741,200199997.0
2006-02-21 14:33:00,87.741,87.752,87.722,87.722,111300000.0
2006-02-21 14:34:00,87.734,87.75,87.723,87.736,116399998.0
2006-02-21 14:35:00,87.735,87.74,87.717,87.721,163099998.0
2006-02-21 14:36:00,87.733,87.742,87.711,87.721,68900000.0
2006-02-21 14:37:00,87.745,87.759,87.733,87.742,285799999.0
2006-02-21 14:38:00,87.728,87.744,87.714,87.727,178899996.0
2006-02-21 14:39:00,87.722,87.742,87.72,87.742,115599998.0
2006-02-21 14:40:00,87.734,87.747,87.722,87.747,195700001.0
2006-02-21 14:41:00,87.706,87.734,87.667,87.73,188000003.0
2006-02-21 14:42:00,87.707,87.73,87.699,87.716,145199998.0
2006-02-21 14:43:00,87.716,87.732,87.713,87.732,177600002.0
2006-02-21 14:44:00,87.716,87.732,87.682,87.712,253999997.0
2006-02-21 14:45:00,87.708,87.733,87.698,87.708,194299999.0
2006-02-21 14:46:00,87.72,87.72,87.693,87.696,142499998.0
2006-02-21 14:47:00,87.713,87.713,87.681,87.687,159000000.0
2006-02-21 14:48:00,87.69,87.732,87.69,87.731,58900000.0
2006-02-21 14:49:00,87.741,87.752,87.72,87.721,72400000.0
2006-02-21 14:50:00,87.709,87.735,87.705,87.726,153700001.0
2006-02-21 14:51:00,87.711,87.726,87.69,87.708,248799998.0
2006-02-21 14:52:00,87.722,87.726,87.708,87.711,282799997.0
2006-02-21 14:53:00,87.703,87.722,87.693,87.715,177600004.0
2006-02-21 14:54:00,87.714,87.715,87.696,87.696,181900000.0
2006-02-21 14:55:00,87.698,87.722,87.698,87.707,147900000.0
2006-02-21 14:56:00,87.723,87.738,87.713,87.716,275999998.0
2006-02-21 14:57:00,87.728,87.728,87.693,87.693,132099998.0
2006-02-21 14:58:00,87.72,87.756,87.714,87.738,102800003.0
2006-02-21 14:59:00,87.723,87.759,87.722,87.759,278100004.0
2006-02-21 15:00:00,87.732,87.758,87.732,87.748,129299998.0
2006-02-21 15:01:00,87.743,87.753,87.719,87.737,216300002.0
2006-02-21 15:02:00,87.738,87.759,87.727,87.752,127500002.0
2006-02-21 15:03:00,87.744,87.765,87.744,87.763,181800002.0
2006-02-21 15:04:00,87.753,87.778,87.753,87.778,143999998.0
2006-02-21 15:05:00,87.781,87.793,87.765,87.79,261099996.0
2006-02-21 15:06:00,87.787,87.799,87.772,87.78,217500002.0
2006-02-21 15:07:00,87.771,87.809,87.729,87.799,160500000.0
2006-02-21 15:08:00,87.803,87.827,87.792,87.801,170600000.0
2006-02-21 15:09:00,87.819,87.857,87.819,87.844,222900000.0
2006-02-21 15:10:00,87.855,87.86,87.833,87.851,224599998.0
2006-02-21 15:11:00,87.854,87.855,87.831,87.833,141400001.0
2006-02-21 15:12:00,87.835,87.842,87.817,87.825,136100000.0
2006-02-21 15:13:00,87.823,87.823,87.813,87.813,73400000.0
2006-02-21 15:14:00,87.836,87.836,87.807,87.822,201000000.0
2006-02-21 15:15:00,87.832,87.833,87.8,87.8,166400001.0
2006-02-21 15:16:00,87.795,87.822,87.795,87.822,158799999.0
2006-02-21 15:17:00,87.799,87.83,87.795,87.805,149600003.0
2006-02-21 15:18:00,87.826,87.837,87.816,87.822,250200003.0
2006-02-21 15:19:00,87.803,87.832,87.794,87.832,233400001.0
2006-02-21 15:20:00,87.845,87.852,87.825,87.839,68300001.0
2006-02-21 15:21:00,87.83,87.847,87.816,87.837,183900004.0
2006-02-21 15:22:00,87.792,87.813,87.792,87.804,79100001.0
2006-02-21 15:23:00,87.794,87.802,87.779,87.786,151400001.0
2006-02-21 15:24:00,87.782,87.801,87.759,87.776,234599997.0
2006-02-21 15:25:00,87.782,87.806,87.773,87.791,65600001.0
2006-02-21 15:26:00,87.792,87.817,87.792,87.817,322799997.0
2006-02-21 15:27:00,87.815,87.82,87.787,87.798,164400001.0
2006-02-21 15:28:00,87.813,87.827,87.802,87.806,105700000.0
2006-02-21 15:29:00,87.83,87.83,87.798,87.815,203700002.0
2006-02-21 15:30:00,87.81,87.824,87.79,87.81,160199999.0
2006-02-21 15:31:00,87.827,87.834,87.809,87.815,136299998.0
2006-02-21 15:32:00,87.787,87.806,87.785,87.793,129600000.0
2006-02-21 15:33:00,87.786,87.798,87.77,87.793,140999999.0
2006-02-21 15:34:00,87.804,87.809,87.786,87.792,286200001.0
2006-02-21 15:35:00,87.783,87.805,87.783,87.8,111500000.0
2006-02-21 15:36:00,87.807,87.822,87.797,87.804,298199999.0
2006-02-21 15:37:00,87.823,87.832,87.802,87.802,89200000.0
2006-02-21 15:38:00,87.805,87.83,87.799,87.819,356500003.0
2006-02-21 15:39:00,87.813,87.828,87.798,87.816,135299999.0
2006-02-21 15:40:00,87.824,87.84,87.748,87.818,216100001.0
2006-02-21 15:41:00,87.816,87.816,87.784,87.784,110900000.0
2006-02-21 15:42:00,87.803,87.803,87.77,87.77,151399999.0
2006-02-21 15:43:00,87.777,87.794,87.763,87.77,320499996.0
2006-02-21 15:44:00,87.783,87.797,87.76,87.76,272699999.0
2006-02-21 15:45:00,87.782,87.782,87.731,87.731,287099998.0
2006-02-21 15:46:00,87.738,87.774,87.738,87.764,231199997.0
2006-02-21 15:47:00,87.753,87.777,87.753,87.77,232300002.0
2006-02-21 15:48:00,87.755,87.777,87.755,87.773,178400002.0
2006-02-21 15:49:00,87.773,87.785,87.763,87.783,261700000.0
2006-02-21 15:50:00,87.794,87.803,87.76,87.76,98699999.0
2006-02-21 15:51:00,87.77,87.779,87.752,87.76,165399997.0
2006-02-21 15:52:00,87.76,87.774,87.742,87.765,274100002.0
2006-02-21 15:53:00,87.75,87.767,87.746,87.763,206399999.0
2006-02-21 15:54:00,87.744,87.763,87.74,87.752,161400001.0
2006-02-21 15:55:00,87.723,87.743,87.72,87.721,290499996.0
2006-02-21 15:56:00,87.718,87.748,87.718,87.748,144300001.0
2006-02-21 15:57:00,87.731,87.75,87.719,87.74,236800003.0
2006-02-21 15:58:00,87.74,87.791,87.732,87.762,133700001.0
2006-02-21 15:59:00,87.735,87.76,87.732,87.751,89499999.0
2006-02-21 16:00:00,87.736,87.756,87.717,87.738,316500000.0
2006-02-21 16:01:00,87.733,87.761,87.729,87.756,224000002.0
2006-02-21 16:02:00,87.745,87.765,87.733,87.747,135599999.0
2006-02-21 16:03:00,87.731,87.76,87.712,87.76,87000001.0
2006-02-21 16:04:00,87.768,87.768,87.74,87.74,211600000.0
2006-02-21 16:05:00,87.748,87.767,87.741,87.767,193699999.0
2006-02-21 16:06:00,87.741,87.761,87.737,87.754,211600003.0
2006-02-21 16:07:00,87.744,87.762,87.741,87.757,174100000.0
2006-02-21 16:08:00,87.743,87.756,87.731,87.748,128800000.0
2006-02-21 16:09:00,87.742,87.776,87.742,87.77,265199999.0
2006-02-21 16:10:00,87.77,87.777,87.756,87.765,112499999.0
2006-02-21 16:11:00,87.736,87.771,87.73,87.771,169700003.0
2006-02-21 16:12:00,87.764,87.804,87.764,87.804,155200000.0
2006-02-21 16:13:00,87.811,87.825,87.794,87.811,202200002.0
2006-02-21 16:14:00,87.788,87.835,87.788,87.824,165800001.0
2006-02-21 16:15:00,87.827,87.833,87.812,87.817,82800000.0
2006-02-21 16:16:00,87.838,87.838,87.816,87.835,229999998.0
2006-02-21 16:17:00,87.825,87.852,87.818,87.852,230100000.0
2006-02-21 16:18:00,87.855,87.859,87.833,87.833,167300002.0
2006-02-21 16:19:00,87.85,87.85,87.811,87.811,114300000.0
2006-02-21 16:20:00,87.824,87.832,87.806,87.808,273899999.0
2006-02-21 16:21:00,87.801,87.834,87.796,87.816,402300000.0
2006-02-21 16:22:00,87.815,87.833,87.8,87.801,286800000.0
2006-02-21 16:23:00,87.825,87.843,87.807,87.815,302800002.0
2006-02-21 16:24:00,87.822,87.842,87.817,87.829,131099998.0
2006-02-21 16:25:00,87.826,87.826,87.777,87.793,217800000.0
2006-02-21 16:26:00,87.803,87.805,87.771,87.778,199500002.0
2006-02-21 16:27:00,87.792,87.797,87.767,87.777,351000003.0
2006-02-21 16:28:00,87.782,87.812,87.774,87.784,193600001.0
2006-02-21 16:29:00,87.78,87.797,87.772,87.793,196100002.0
2006-02-21 16:30:00,87.776,87.814,87.774,87.814,342899994.0
2006-02-21 16:31:00,87.798,87.821,87.798,87.814,194200003.0
2006-02-21 16:32:00,87.801,87.818,87.793,87.814,131400000.0
2006-02-21 16:33:00,87.817,87.818,87.793,87.793,206799998.0
2006-02-21 16:34:00,87.798,87.814,87.778,87.802,231800001.0
2006-02-21 16:35:00,87.803,87.817,87.785,87.797,138499999.0
2006-02-21 16:36:00,87.805,87.826,87.798,87.815,313700003.0
2006-02-21 16:37:00,87.827,87.827,87.786,87.788,136199998.0
2006-02-21 16:38:00,87.776,87.798,87.769,87.798,159600000.0
2006-02-21 16:39:00,87.786,87.798,87.77,87.79,202799999.0
2006-02-21 16:40:00,87.793,87.806,87.774,87.786,199299998.0
2006-02-21 16:41:00,87.804,87.813,87.783,87.802,119700000.0
2006-02-21 16:42:00,87.801,87.825,87.798,87.816,216899999.0
2006-02-21 16:43:00,87.796,87.814,87.788,87.809,144399996.0
2006-02-21 16:44:00,87.807,87.816,87.794,87.798,123300001.0
2006-02-21 16:45:00,87.81,87.839,87.801,87.819,199100000.0
2006-02-21 16:46:00,87.816,87.836,87.811,87.835,198099999.0
2006-02-21 16:47:00,87.823,87.83,87.807,87.828,198599998.0
2006-02-21 16:48:00,87.809,87.837,87.809,87.829,205499999.0
2006-02-21 16:49:00,87.835,87.835,87.802,87.802,139300000.0
2006-02-21 16:50:00,87.796,87.814,87.775,87.808,164200000.0
2006-02-21 16:51:00,87.798,87.82,87.798,87.817,165799999.0
2006-02-21 16:52:00,87.818,87.827,87.797,87.814,221300001.0
2006-02-21 16:53:00,87.809,87.833,87.804,87.817,215200000.0
2006-02-21 16:54:00,87.795,87.835,87.795,87.827,130300001.0
2006-02-21 16:55:00,87.829,87.846,87.816,87.816,104600000.0
2006-02-21 16:56:00,87.839,87.843,87.819,87.834,86000000.0
2006-02-21 16:57:00,87.82,87.84,87.806,87.837,210600001.0
2006-02-21 16:58:00,87.808,87.833,87.803,87.82,209500000.0
2006-02-21 16:59:00,87.802,87.825,87.794,87.815,221799995.0
2006-02-21 17:00:00,87.815,87.831,87.793,87.803,119500000.0
2006-02-21 17:01:00,87.792,87.799,87.761,87.775,252399999.0
2006-02-21 17:02:00,87.781,87.798,87.771,87.777,136400002.0
2006-02-21 17:03:00,87.792,87.81,87.781,87.788,206499999.0
2006-02-21 17:04:00,87.8,87.815,87.781,87.796,181100001.0
2006-02-21 17:05:00,87.777,87.797,87.777,87.795,156699995.0
2006-02-21 17:06:00,87.784,87.801,87.774,87.786,135400000.0
2006-02-21 17:07:00,87.773,87.792,87.769,87.792,107699999.0
2006-02-21 17:08:00,87.781,87.803,87.778,87.8,230000001.0
2006-02-21 17:09:00,87.761,87.786,87.743,87.743,189000000.0
2006-02-21 17:10:00,87.783,87.792,87.755,87.762,208899996.0
2006-02-21 17:11:00,87.781,87.788,87.754,87.783,225599999.0
2006-02-21 17:12:00,87.772,87.783,87.757,87.766,174600000.0
2006-02-21 17:13:00,87.769,87.804,87.769,87.801,220199996.0
2006-02-21 17:14:00,87.782,87.8,87.776,87.795,94100000.0
2006-02-21 17:15:00,87.803,87.811,87.787,87.791,217100001.0
2006-02-21 17:16:00,87.803,87.803,87.775,87.775,170799999.0
2006-02-21 17:17:00,87.785,87.804,87.769,87.789,104500002.0
2006-02-21 17:18:00,87.791,87.791,87.765,87.777,71000000.0
2006-02-21 17:19:00,87.781,87.804,87.762,87.782,136600001.0
2006-02-21 17:20:00,87.816,87.822,87.787,87.788,185199999.0
2006-02-21 17:21:00,87.783,87.795,87.764,87.775,239000000.0
2006-02-21 17:22:00,87.765,87.787,87.765,87.787,96800000.0
2006-02-21 17:23:00,87.768,87.79,87.76,87.79,202099999.0
2006-02-21 17:24:00,87.76,87.796,87.76,87.777,207600002.0
2006-02-21 17:25:00,87.775,87.785,87.759,87.772,251799999.0
2006-02-21 17:26:00,87.762,87.783,87.752,87.766,185400002.0
2006-02-21 17:27:00,87.77,87.779,87.757,87.759,73000000.0
2006-02-21 17:28:00,87.788,87.802,87.776,87.785,154800000.0
2006-02-21 17:29:00,87.78,87.826,87.78,87.826,132100001.0
2006-02-21 17:30:00,87.808,87.834,87.799,87.81,260600004.0
2006-02-21 17:31:00,87.805,87.811,87.776,87.782,154899998.0
2006-02-21 17:32:00,87.775,87.806,87.774,87.806,142199997.0
2006-02-21 17:33:00,87.792,87.821,87.783,87.815,185499999.0
2006-02-21 17:34:00,87.83,87.834,87.813,87.828,130900002.0
2006-02-21 17:35:00,87.827,87.837,87.805,87.816,227600000.0
2006-02-21 17:36:00,87.816,87.835,87.804,87.835,162500002.0
2006-02-21 17:37:00,87.821,87.835,87.809,87.835,148499997.0
2006-02-21 17:38:00,87.814,87.833,87.804,87.827,256100000.0
2006-02-21 17:39:00,87.834,87.84,87.807,87.834,263700000.0
2006-02-21 17:40:00,87.828,87.84,87.816,87.83,147499999.0
2006-02-21 17:41:00,87.844,87.844,87.782,87.782,228799998.0
2006-02-21 17:42:00,87.804,87.846,87.804,87.846,135899998.0
2006-02-21 17:43:00,87.843,87.845,87.823,87.835,153199996.0
2006-02-21 17:44:00,87.828,87.86,87.821,87.86,248999998.0
2006-02-21 17:45:00,87.848,87.862,87.828,87.838,253200001.0
2006-02-21 17:46:00,87.853,87.873,87.853,87.867,139999999.0
2006-02-21 17:47:00,87.844,87.871,87.844,87.862,203000000.0
2006-02-21 17:48:00,87.86,87.873,87.841,87.841,192400000.0
2006-02-21 17:49:00,87.832,87.852,87.814,87.821,128999998.0
2006-02-21 17:50:00,87.818,87.858,87.818,87.849,213299999.0
2006-02-21 17:51:00,87.831,87.85,87.826,87.83,277499997.0
2006-02-21 17:52:00,87.847,87.854,87.828,87.839,160000003.0
2006-02-21 17:53:00,87.857,87.857,87.824,87.83,208499999.0
2006-02-21 17:54:00,87.821,87.848,87.821,87.828,163800000.0
2006-02-21 17:55:00,87.816,87.844,87.809,87.839,196700002.0
2006-02-21 17:56:00,87.847,87.854,87.831,87.831,132100001.0
2006-02-21 17:57:00,87.805,87.826,87.805,87.825,94100000.0
2006-02-21 17:58:00,87.821,87.86,87.821,87.846,227299998.0
2006-02-21 17:59:00,87.863,87.875,87.844,87.852,255999999.0
2006-02-21 18:00:00,87.854,87.883,87.818,87.84,300499999.0
2006-02-21 18:01:00,87.833,87.855,87.81,87.83,994999998.0
2006-02-21 18:02:00,87.817,87.827,87.784,87.805,1928399998.0
2006-02-21 18:03:00,87.83,87.89,87.83,87.84,1833299988.0
2006-02-21 18:04:00,87.815,87.816,87.782,87.788,1833299988.0
2006-02-21 18:05:00,87.808,87.821,87.793,87.81,2012199993.0
2006-02-21 18:06:00,87.785,87.806,87.774,87.8,1820100002.0
2006-02-21 18:07:00,87.82,87.88,87.82,87.84,2144700002.0
2006-02-21 18:08:00,87.777,87.791,87.745,87.766,2144700002.0
2006-02-21 18:09:00,87.765,87.788,87.757,87.785,1579399999.0
2006-02-21 18:10:00,87.769,87.792,87.763,87.776,1671199996.0
2006-02-21 18:11:00,87.786,87.798,87.766,87.792,800900002.0
2006-02-21 18:12:00,87.797,87.814,87.775,87.788,1168299995.0
2006-02-21 18:13:00,87.761,87.798,87.761,87.786,1297299996.0
2006-02-21 18:14:00,87.77,87.804,87.766,87.804,1528200002.0
2006-02-21 18:15:00,87.783,87.814,87.781,87.806,2017999989.0
2006-02-21 18:16:00,87.797,87.81,87.778,87.793,2135500001.0
2006-02-21 18:17:00,87.773,87.801,87.769,87.787,612099999.0
2006-02-21 18:18:00,87.782,87.817,87.778,87.817,1203700003.0
2006-02-21 18:19:00,87.799,87.826,87.79,87.804,2038000005.0
2006-02-21 18:20:00,87.794,87.818,87.784,87.805,1438699998.0
2006-02-21 18:21:00,87.812,87.827,87.8,87.802,1716200001.0
2006-02-21 18:22:00,87.828,87.831,87.797,87.817,1645699998.0
2006-02-21 18:23:00,87.88,87.88,87.82,87.86,1807799988.0
2006-02-21 18:24:00,87.828,87.843,87.797,87.823,1807799988.0
2006-02-21 18:25:00,87.83,87.88,87.82,87.88,1715800000.0
2006-02-21 18:26:00,87.794,87.813,87.779,87.79,1715800000.0
2006-02-21 18:27:00,87.774,87.812,87.774,87.791,1457299998.0
2006-02-21 18:28:00,87.829,87.837,87.802,87.816,1185399995.0
2006-02-21 18:29:00,87.821,87.83,87.798,87.816,1321700004.0
2006-02-21 18:30:00,87.825,87.85,87.812,87.835,676099997.0
2006-02-21 18:31:00,87.853,87.861,87.831,87.833,1127600001.0
2006-02-21 18:32:00,87.855,87.866,87.838,87.841,1740600004.0
2006-02-21 18:33:00,87.855,87.868,87.827,87.844,1830600000.0
2006-02-21 18:34:00,87.85,87.865,87.831,87.838,1682499992.0
2006-02-21 18:35:00,87.839,87.856,87.823,87.852,1428899998.0
2006-02-21 18:36:00,87.847,87.869,87.834,87.867,1754700005.0
2006-02-21 18:37:00,87.865,87.865,87.835,87.846,1041199995.0
2006-02-21 18:38:00,87.866,87.875,87.844,87.865,723100001.0
2006-02-21 18:39:00,87.847,87.866,87.841,87.854,426899999.0
2006-02-21 18:40:00,87.852,87.852,87.829,87.842,729399995.0
2006-02-21 18:41:00,87.853,87.863,87.834,87.836,829899999.0
2006-02-21 18:42:00,87.853,87.869,87.838,87.846,736799999.0
2006-02-21 18:43:00,87.841,87.864,87.831,87.857,1523300000.0
2006-02-21 18:44:00,87.857,87.857,87.824,87.824,822699998.0
2006-02-21 18:45:00,87.839,87.857,87.822,87.842,975500000.0
2006-02-21 18:46:00,87.847,87.852,87.819,87.832,699899995.0
2006-02-21 18:47:00,87.843,87.848,87.821,87.835,614300001.0
2006-02-21 18:48:00,87.829,87.844,87.815,87.835,763900000.0
2006-02-21 18:49:00,87.835,87.849,87.818,87.845,751700000.0
2006-02-21 18:50:00,87.848,87.852,87.814,87.814,1147599994.0
2006-02-21 18:51:00,87.82,87.845,87.814,87.845,491900003.0
2006-02-21 18:52:00,87.849,87.853,87.818,87.836,725000001.0
2006-02-21 18:53:00,87.834,87.843,87.801,87.801,885999997.0
2006-02-21 18:54:00,87.835,87.847,87.81,87.843,866799997.0
2006-02-21 18:55:00,87.842,87.848,87.815,87.823,1158799989.0
2006-02-21 18:56:00,87.83,87.845,87.812,87.816,750700002.0
2006-02-21 18:57:00,87.807,87.839,87.807,87.834,336100000.0
2006-02-21 18:58:00,87.828,87.847,87.808,87.821,1188899997.0
2006-02-21 18:59:00,87.84,87.854,87.83,87.848,873299997.0
2006-02-21 19:00:00,87.829,87.852,87.824,87.838,755899996.0
2006-02-21 19:01:00,87.815,87.832,87.792,87.807,579599998.0
2006-02-21 19:02:00,87.809,87.829,87.798,87.817,152700000.0
2006-02-21 19:03:00,87.815,87.829,87.795,87.803,668199998.0
2006-02-21 19:04:00,87.794,87.824,87.782,87.804,577199999.0
2006-02-21 19:05:00,87.806,87.826,87.781,87.781,445199998.0
2006-02-21 19:06:00,87.794,87.812,87.776,87.778,496899993.0
2006-02-21 19:07:00,87.788,87.812,87.783,87.803,1146199995.0
2006-02-21 19:08:00,87.803,87.816,87.787,87.787,952399996.0
2006-02-21 19:09:00,87.8,87.816,87.782,87.787,632900003.0
2006-02-21 19:10:00,87.786,87.822,87.786,87.809,672400003.0
2006-02-21 19:11:00,87.81,87.821,87.796,87.799,183199997.0
2006-02-21 19:12:00,87.792,87.809,87.777,87.781,407300000.0
2006-02-21 19:13:00,87.777,87.805,87.777,87.792,422500000.0
2006-02-21 19:14:00,87.798,87.804,87.78,87.786,410199996.0
2006-02-21 19:15:00,87.789,87.813,87.78,87.809,708799999.0
2006-02-21 19:16:00,87.788,87.806,87.778,87.803,285600002.0
2006-02-21 19:17:00,87.793,87.827,87.793,87.827,738200000.0
2006-02-21 19:18:00,87.827,87.827,87.792,87.81,461399999.0
2006-02-21 19:19:00,87.796,87.818,87.793,87.818,724400003.0
2006-02-21 19:20:00,87.817,87.817,87.789,87.795,368799995.0
2006-02-21 19:21:00,87.818,87.818,87.786,87.792,290499995.0
2006-02-21 19:22:00,87.786,87.812,87.736,87.812,319399999.0
2006-02-21 19:23:00,87.82,87.82,87.78,87.784,1276900005.0
2006-02-21 19:24:00,87.793,87.804,87.774,87.782,690699997.0
2006-02-21 19:25:00,87.79,87.81,87.774,87.798,949599998.0
2006-02-21 19:26:00,87.807,87.817,87.785,87.799,1266199990.0
2006-02-21 19:27:00,87.816,87.827,87.8,87.801,1161099999.0
2006-02-21 19:28:00,87.794,87.821,87.788,87.8,597599994.0
2006-02-21 19:29:00,87.787,87.796,87.763,87.784,639199997.0
2006-02-21 19:30:00,87.795,87.81,87.78,87.803,1000900001.0
2006-02-21 19:31:00,87.788,87.815,87.787,87.813,591699993.0
2006-02-21 19:32:00,87.818,87.818,87.787,87.798,706900001.0
2006-02-21 19:33:00,87.798,87.82,87.79,87.82,546499994.0
2006-02-21 19:34:00,87.806,87.831,87.803,87.831,921500000.0
2006-02-21 19:35:00,87.82,87.835,87.795,87.812,685599999.0
2006-02-21 19:36:00,87.815,87.816,87.789,87.813,436099998.0
2006-02-21 19:37:00,87.8,87.818,87.792,87.803,263899996.0
2006-02-21 19:38:00,87.78,87.8,87.771,87.792,949600001.0
2006-02-21 19:39:00,87.786,87.803,87.76,87.783,859400002.0
2006-02-21 19:40:00,87.802,87.802,87.763,87.763,567000002.0
2006-02-21 19:41:00,87.765,87.796,87.761,87.789,724299999.0
2006-02-21 19:42:00,87.765,87.788,87.753,87.771,580400004.0
2006-02-21 19:43:00,87.757,87.783,87.755,87.769,319399997.0
2006-02-21 19:44:00,87.775,87.793,87.755,87.755,361399997.0
2006-02-21 19:45:00,87.75,87.78,87.75,87.78,557199999.0
2006-02-21 19:46:00,87.769,87.787,87.752,87.757,410800001.0
2006-02-21 19:47:00,87.74,87.775,87.74,87.772,293299999.0
2006-02-21 19:48:00,87.776,87.787,87.752,87.787,835399992.0
2006-02-21 19:49:00,87.768,87.786,87.736,87.768,604599999.0
2006-02-21 19:50:00,87.774,87.779,87.752,87.772,402099999.0
2006-02-21 19:51:00,87.765,87.77,87.751,87.751,211600000.0
2006-02-21 19:52:00,87.745,87.765,87.713,87.764,461899996.0
2006-02-21 19:53:00,87.768,87.77,87.745,87.75,821899993.0
2006-02-21 19:54:00,87.754,87.781,87.747,87.776,822399997.0
2006-02-21 19:55:00,87.766,87.794,87.752,87.765,336100002.0
2006-02-21 19:56:00,87.761,87.775,87.742,87.744,389399999.0
2006-02-21 19:57:00,87.767,87.77,87.743,87.751,560499996.0
2006-02-21 19:58:00,87.75,87.77,87.742,87.763,690499996.0
2006-02-21 19:59:00,87.76,87.77,87.738,87.745,841200002.0
2006-02-21 20:00:00,87.761,87.773,87.748,87.756,362300003.0
2006-02-21 20:01:00,87.743,87.781,87.732,87.741,576600001.0
2006-02-21 20:02:00,87.741,87.773,87.738,87.762,754399992.0
2006-02-21 20:03:00,87.761,87.763,87.739,87.742,356800002.0
2006-02-21 20:04:00,87.745,87.764,87.693,87.763,341199995.0
2006-02-21 20:05:00,87.742,87.767,87.729,87.757,444200002.0
2006-02-21 20:06:00,87.75,87.757,87.73,87.747,712399996.0
2006-02-21 20:07:00,87.73,87.752,87.72,87.743,710900000.0
2006-02-21 20:08:00,87.725,87.738,87.709,87.728,451199994.0
2006-02-21 20:09:00,87.714,87.737,87.709,87.728,582399995.0
2006-02-21 20:10:00,87.725,87.73,87.708,87.718,778699993.0
2006-02-21 20:11:00,87.717,87.728,87.698,87.723,691600005.0
2006-02-21 20:12:00,87.725,87.731,87.703,87.717,1458999990.0
2006-02-21 20:13:00,87.727,87.727,87.69,87.7,614000000.0
2006-02-21 20:14:00,87.717,87.728,87.695,87.722,481999998.0
2006-02-21 20:15:00,87.701,87.728,87.701,87.706,691399991.0
2006-02-21 20:16:00,87.718,87.735,87.689,87.72,632199997.0
2006-02-21 20:17:00,87.731,87.747,87.723,87.723,300000001.0
2006-02-21 20:18:00,87.729,87.761,87.729,87.761,159100001.0
2006-02-21 20:19:00,87.757,87.769,87.737,87.765,324400005.0
2006-02-21 20:20:00,87.752,87.777,87.744,87.777,755100000.0
2006-02-21 20:21:00,87.775,87.788,87.76,87.775,584600004.0
2006-02-21 20:22:00,87.775,87.789,87.757,87.776,652299999.0
2006-02-21 20:23:00,87.762,87.797,87.762,87.788,552700004.0
2006-02-21 20:24:00,87.783,87.791,87.757,87.76,349700007.0
2006-02-21 20:25:00,87.757,87.777,87.748,87.766,568100001.0
2006-02-21 20:26:00,87.756,87.77,87.739,87.76,429499997.0
2006-02-21 20:27:00,87.748,87.764,87.741,87.756,304399998.0
2006-02-21 20:28:00,87.753,87.764,87.725,87.741,1269000001.0
2006-02-21 20:29:00,87.749,87.77,87.734,87.763,1421099999.0
2006-02-21 20:30:00,87.757,87.774,87.74,87.748,1565800006.0
2006-02-21 20:31:00,87.773,87.778,87.752,87.759,1229899990.0
2006-02-21 20:32:00,87.76,87.775,87.745,87.763,1094700001.0
2006-02-21 20:33:00,87.765,87.765,87.734,87.737,551399998.0
2006-02-21 20:34:00,87.75,87.75,87.72,87.721,485999998.0
2006-02-21 20:35:00,87.733,87.75,87.72,87.74,419900005.0
2006-02-21 20:36:00,87.743,87.748,87.717,87.735,575700002.0
2006-02-21 20:37:00,87.723,87.758,87.723,87.741,545100001.0
2006-02-21 20:38:00,87.738,87.759,87.725,87.746,820600000.0
2006-02-21 20:39:00,87.729,87.75,87.722,87.743,599300002.0
2006-02-21 20:40:00,87.744,87.755,87.721,87.723,1313699992.0
2006-02-21 20:41:00,87.75,87.755,87.728,87.753,1070400002.0
2006-02-21 20:42:00,87.755,87.767,87.735,87.753,1009000003.0
2006-02-21 20:43:00,87.768,87.784,87.756,87.769,872099999.0
2006-02-21 20:44:00,87.794,87.812,87.778,87.795,735700002.0
2006-02-21 20:45:00,87.803,87.808,87.78,87.786,592099994.0
2006-02-21 20:46:00,87.775,87.789,87.758,87.778,608999997.0
2006-02-21 20:47:00,87.776,87.792,87.766,87.785,1250899993.0
2006-02-21 20:48:00,87.767,87.786,87.759,87.777,853599998.0
2006-02-21 20:49:00,87.756,87.777,87.747,87.767,487699994.0
2006-02-21 20:50:00,87.773,87.78,87.733,87.76,1089599994.0
2006-02-21 20:51:00,87.765,87.77,87.746,87.755,470500000.0
2006-02-21 20:52:00,87.747,87.77,87.742,87.765,442799997.0
2006-02-21 20:53:00,87.762,87.769,87.738,87.738,1127299994.0
2006-02-21 20:54:00,87.746,87.76,87.723,87.738,571599995.0
2006-02-21 20:55:00,87.753,87.755,87.711,87.715,1331399992.0
2006-02-21 20:56:00,87.726,87.742,87.702,87.715,783900002.0
2006-02-21 20:57:00,87.72,87.741,87.71,87.732,739900004.0
2006-02-21 20:58:00,87.73,87.741,87.702,87.722,1254899992.0
2006-02-21 20:59:00,87.734,87.747,87.704,87.728,1300099999.0
2006-02-21 21:00:00,87.714,87.746,87.699,87.722,1011899997.0
2006-02-21 21:01:00,87.713,87.731,87.695,87.714,940700001.0
2006-02-21 21:02:00,87.705,87.726,87.7,87.723,425799994.0
2006-02-21 21:03:00,87.707,87.744,87.702,87.715,376400002.0
2006-02-21 21:04:00,87.716,87.728,87.683,87.683,352199999.0
2006-02-21 21:05:00,87.7,87.728,87.672,87.693,761199995.0
2006-02-21 21:06:00,87.703,87.703,87.671,87.684,606700003.0
2006-02-21 21:07:00,87.698,87.702,87.665,87.69,732200001.0
2006-02-21 21:08:00,87.7,87.719,87.681,87.699,846499999.0
2006-02-21 21:09:00,87.714,87.744,87.714,87.742,328899996.0
2006-02-21 21:10:00,87.72,87.741,87.694,87.734,617399998.0
2006-02-21 21:11:00,87.731,87.731,87.684,87.684,589800001.0
2006-02-21 21:12:00,87.708,87.726,87.697,87.703,210900000.0
2006-02-21 21:13:00,87.698,87.715,87.692,87.712,320700002.0
2006-02-21 21:14:00,87.704,87.736,87.704,87.731,640100008.0
2006-02-21 21:15:00,87.733,87.759,87.713,87.726,715500001.0
2006-02-21 21:16:00,87.75,87.769,87.732,87.743,927899995.0
2006-02-21 21:17:00,87.751,87.751,87.711,87.714,1297399988.0
2006-02-21 21:18:00,87.735,87.738,87.701,87.716,617399998.0
2006-02-21 21:19:00,87.707,87.74,87.703,87.727,746099998.0
2006-02-21 21:20:00,87.739,87.748,87.722,87.748,1276199999.0
2006-02-21 21:21:00,87.734,87.75,87.727,87.745,750800004.0
2006-02-21 21:22:00,87.744,87.746,87.716,87.718,1068299997.0
2006-02-21 21:23:00,87.735,87.74,87.712,87.719,655099996.0
2006-02-21 21:24:00,87.737,87.747,87.713,87.713,857400000.0
2006-02-21 21:25:00,87.725,87.745,87.704,87.718,1013100000.0
2006-02-21 21:26:00,87.72,87.751,87.719,87.746,386100003.0
2006-02-21 21:27:00,87.73,87.745,87.721,87.736,468699996.0
2006-02-21 21:28:00,87.735,87.75,87.721,87.748,366299997.0
2006-02-21 21:29:00,87.753,87.762,87.735,87.743,666500007.0
2006-02-21 21:30:00,87.745,87.757,87.722,87.722,335499998.0
2006-02-21 21:31:00,87.738,87.751,87.719,87.751,296800000.0
2006-02-21 21:32:00,87.753,87.755,87.727,87.73,471699997.0
2006-02-21 21:33:00,87.758,87.758,87.724,87.731,498000000.0
2006-02-21 21:34:00,87.746,87.755,87.73,87.745,240899999.0
2006-02-21 21:35:00,87.745,87.75,87.727,87.73,498599998.0
2006-02-21 21:36:00,87.747,87.758,87.731,87.737,511199991.0
2006-02-21 21:37:00,87.733,87.753,87.727,87.753,690799995.0
2006-02-21 21:38:00,87.737,87.761,87.737,87.759,121800000.0
2006-02-21 21:39:00,87.763,87.77,87.743,87.752,378900002.0
2006-02-21 21:40:00,87.732,87.767,87.726,87.742,525599999.0
2006-02-21 21:41:00,87.747,87.758,87.731,87.738,295400002.0
2006-02-21 21:42:00,87.758,87.786,87.744,87.77,398000000.0
2006-02-21 21:43:00,87.788,87.788,87.753,87.762,340800001.0
2006-02-21 21:44:00,87.77,87.785,87.75,87.767,921200007.0
2006-02-21 21:45:00,87.774,87.778,87.746,87.754,415100000.0
2006-02-21 21:46:00,87.775,87.79,87.761,87.773,231099998.0
2006-02-21 21:47:00,87.778,87.804,87.773,87.782,537400001.0
2006-02-21 21:48:00,87.774,87.789,87.755,87.777,574400000.0
2006-02-21 21:49:00,87.773,87.792,87.753,87.76,293000002.0
2006-02-21 21:50:00,87.773,87.781,87.756,87.76,133100000.0
2006-02-21 21:51:00,87.771,87.783,87.753,87.765,288499999.0
2006-02-21 21:52:00,87.773,87.783,87.758,87.766,96000000.0
2006-02-21 21:53:00,87.783,87.787,87.763,87.775,483599999.0
2006-02-21 21:54:00,87.762,87.8,87.762,87.792,340199999.0
2006-02-21 21:55:00,87.773,87.802,87.773,87.792,255299999.0
2006-02-21 21:56:00,87.77,87.806,87.757,87.772,292299998.0
2006-02-21 21:57:00,87.765,87.79,87.759,87.779,83400000.0
2006-02-21 21:58:00,87.76,87.78,87.757,87.775,117600000.0
2006-02-21 21:59:00,87.772,87.774,87.744,87.751,369100003.0
2006-02-21 22:00:00,87.745,87.77,87.731,87.749,683799997.0
2006-02-21 22:01:00,87.724,87.754,87.719,87.744,645899999.0
2006-02-21 22:02:00,87.727,87.779,87.72,87.761,817199998.0
2006-02-21 22:03:00,87.782,87.782,87.745,87.745,439700001.0
2006-02-21 22:04:00,87.74,87.771,87.74,87.762,662700004.0
2006-02-21 22:05:00,87.741,87.767,87.741,87.758,234400002.0
2006-02-21 22:06:00,87.753,87.763,87.733,87.75,264599998.0
2006-02-21 22:07:00,87.755,87.756,87.725,87.748,275100000.0
2006-02-21 22:08:00,87.723,87.74,87.72,87.735,125600001.0
2006-02-21 22:09:00,87.72,87.737,87.715,87.735,170800000.0
2006-02-21 22:10:00,87.754,87.766,87.733,87.744,134000000.0
2006-02-21 22:11:00,87.734,87.756,87.727,87.738,403799997.0
2006-02-21 22:12:00,87.734,87.734,87.706,87.712,478100001.0
2006-02-21 22:13:00,87.711,87.747,87.69,87.708,443299998.0
2006-02-21 22:14:00,87.726,87.737,87.709,87.711,335399999.0
2006-02-21 22:15:00,87.718,87.751,87.718,87.75,194800001.0
2006-02-21 22:16:00,87.74,87.757,87.719,87.755,532199996.0
2006-02-21 22:17:00,87.735,87.76,87.735,87.755,289799998.0
2006-02-21 22:18:00,87.752,87.76,87.729,87.734,333400001.0
2006-02-21 22:19:00,87.733,87.757,87.725,87.755,379100000.0
2006-02-21 22:20:00,87.756,87.769,87.737,87.754,250900001.0
2006-02-21 22:21:00,87.757,87.76,87.734,87.74,254100003.0
2006-02-21 22:22:00,87.756,87.761,87.742,87.742,228500000.0
2006-02-21 22:23:00,87.735,87.758,87.728,87.738,477100002.0
2006-02-21 22:24:00,87.732,87.76,87.728,87.746,220600003.0
2006-02-21 22:25:00,87.732,87.75,87.732,87.748,183300000.0
2006-02-21 22:26:00,87.729,87.75,87.723,87.729,195700003.0
2006-02-21 22:27:00,87.745,87.752,87.716,87.732,663500000.0
2006-02-21 22:28:00,87.758,87.763,87.736,87.75,305200000.0
2006-02-21 22:29:00,87.735,87.754,87.721,87.754,348299992.0
2006-02-21 22:30:00,87.74,87.755,87.725,87.753,153000000.0
2006-02-21 22:31:00,87.757,87.76,87.72,87.727,549800002.0
2006-02-21 22:32:00,87.745,87.771,87.738,87.768,272100000.0
2006-02-21 22:33:00,87.764,87.788,87.744,87.776,587499998.0
2006-02-21 22:34:00,87.774,87.783,87.752,87.762,535499996.0
2006-02-21 22:35:00,87.776,87.785,87.758,87.768,245099997.0
2006-02-21 22:36:00,87.784,87.795,87.769,87.775,369399997.0
2006-02-21 22:37:00,87.798,87.798,87.768,87.771,233899994.0
2006-02-21 22:38:00,87.792,87.798,87.761,87.783,170399998.0
2006-02-21 22:39:00,87.799,87.809,87.778,87.781,272100000.0
2006-02-21 22:40:00,87.8,87.81,87.779,87.787,255700001.0
2006-02-21 22:41:00,87.783,87.81,87.761,87.769,197699998.0
2006-02-21 22:42:00,87.766,87.785,87.74,87.753,350899999.0
2006-02-21 22:43:00,87.74,87.768,87.73,87.768,289400001.0
2006-02-21 22:44:00,87.739,87.789,87.739,87.758,413800000.0
2006-02-21 22:45:00,87.742,87.771,87.731,87.77,633999994.0
2006-02-21 22:46:00,87.749,87.775,87.72,87.747,315399996.0
2006-02-21 22:47:00,87.747,87.765,87.733,87.757,349400001.0
2006-02-21 22:48:00,87.744,87.764,87.728,87.753,388399999.0
2006-02-21 22:49:00,87.754,87.765,87.719,87.737,268099999.0
2006-02-21 22:50:00,87.758,87.765,87.726,87.747,175900000.0
2006-02-21 22:51:00,87.737,87.766,87.724,87.742,245200001.0
2006-02-21 22:52:00,87.721,87.755,87.718,87.738,213399999.0
2006-02-21 22:53:00,87.74,87.74,87.692,87.708,481499996.0
2006-02-21 22:54:00,87.731,87.732,87.695,87.697,278400002.0
2006-02-21 22:55:00,87.696,87.73,87.696,87.718,354200001.0
2006-02-21 22:56:00,87.689,87.715,87.677,87.712,283899999.0
2006-02-21 22:57:00,87.713,87.713,87.664,87.684,342700001.0
2006-02-21 22:58:00,87.7,87.706,87.654,87.687,135699999.0
2006-02-21 22:59:00,87.69,87.697,87.597,87.608,726099998.0
2006-02-21 23:00:00,87.685,87.705,87.667,87.693,200500000.0
2006-02-21 23:01:00,87.695,87.695,87.614,87.672,174600002.0
2006-02-21 23:02:00,87.698,87.701,87.672,87.678,182299999.0
2006-02-21 23:03:00,87.7,87.708,87.675,87.675,207599998.0
2006-02-21 23:04:00,87.704,87.708,87.675,87.683,209800001.0
2006-02-21 23:05:00,87.695,87.703,87.67,87.67,153400001.0
2006-02-21 23:06:00,87.656,87.693,87.656,87.685,201099999.0
2006-02-21 23:07:00,87.67,87.685,87.659,87.685,199500000.0
2006-02-21 23:08:00,87.68,87.69,87.661,87.673,143700001.0
2006-02-21 23:09:00,87.676,87.69,87.659,87.68,193200003.0
2006-02-21 23:10:00,87.693,87.704,87.674,87.675,177900001.0
2006-02-21 23:11:00,87.701,87.701,87.662,87.67,195899996.0
2006-02-21 23:12:00,87.681,87.69,87.668,87.678,118100001.0
2006-02-21 23:13:00,87.671,87.688,87.664,87.677,194900000.0
2006-02-21 23:14:00,87.676,87.689,87.663,87.668,255199998.0
2006-02-21 23:15:00,87.668,87.684,87.648,87.669,195400001.0
2006-02-21 23:16:00,87.657,87.673,87.651,87.667,184900000.0
2006-02-21 23:17:00,87.648,87.669,87.639,87.665,283600001.0
2006-02-21 23:18:00,87.665,87.672,87.65,87.662,207800000.0
2006-02-21 23:19:00,87.671,87.671,87.635,87.638,152700002.0
2006-02-21 23:20:00,87.646,87.669,87.639,87.653,144700002.0
2006-02-21 23:21:00,87.647,87.674,87.647,87.665,139300000.0
2006-02-21 23:22:00,87.661,87.675,87.643,87.66,179800000.0
2006-02-21 23:23:00,87.651,87.671,87.622,87.651,184799998.0
2006-02-21 23:24:00,87.642,87.672,87.633,87.672,103399998.0
2006-02-21 23:25:00,87.648,87.67,87.647,87.668,166299997.0
2006-02-21 23:26:00,87.649,87.686,87.648,87.674,126500000.0
2006-02-21 23:27:00,87.683,87.683,87.661,87.669,180199998.0
2006-02-21 23:28:00,87.674,87.674,87.645,87.645,160800000.0
2006-02-21 23:29:00,87.663,87.673,87.649,87.658,223399999.0
2006-02-21 23:30:00,87.654,87.672,87.638,87.659,197999999.0
2006-02-21 23:31:00,87.668,87.675,87.63,87.65,161700000.0
2006-02-21 23:32:00,87.666,87.69,87.646,87.675,151600001.0
2006-02-21 23:33:00,87.678,87.69,87.663,87.69,188799995.0
2006-02-21 23:34:00,87.686,87.698,87.655,87.663,304099998.0
2006-02-21 23:35:00,87.685,87.69,87.666,87.666,226100004.0
2006-02-21 23:36:00,87.673,87.695,87.665,87.683,349599993.0
2006-02-21 23:37:00,87.687,87.702,87.674,87.701,122700000.0
2006-02-21 23:38:00,87.671,87.697,87.664,87.679,169799999.0
2006-02-21 23:39:00,87.682,87.686,87.61,87.668,110200001.0
2006-02-21 23:40:00,87.667,87.692,87.667,87.69,194899998.0
2006-02-21 23:41:00,87.685,87.685,87.643,87.643,216600002.0
2006-02-21 23:42:00,87.642,87.672,87.642,87.672,259000001.0
2006-02-21 23:43:00,87.648,87.686,87.648,87.682,149199997.0
2006-02-21 23:44:00,87.67,87.682,87.648,87.66,107700000.0
2006-02-21 23:45:00,87.653,87.66,87.636,87.636,274199998.0
2006-02-21 23:46:00,87.637,87.677,87.634,87.677,331600003.0
2006-02-21 23:47:00,87.681,87.681,87.652,87.657,114599999.0
2006-02-21 23:48:00,87.661,87.68,87.661,87.668,64999998.0
2006-02-21 23:49:00,87.645,87.681,87.645,87.681,163000003.0
2006-02-21 23:50:00,87.68,87.694,87.665,87.676,145600000.0
2006-02-21 23:51:00,87.679,87.694,87.653,87.672,139399998.0
2006-02-21 23:52:00,87.693,87.695,87.664,87.677,226000003.0
2006-02-21 23:53:00,87.689,87.692,87.647,87.673,156799998.0
2006-02-21 23:54:00,87.68,87.695,87.68,87.695,170499998.0
2006-02-21 23:55:00,87.684,87.696,87.665,87.678,233199998.0
2006-02-21 23:56:00,87.649,87.669,87.639,87.666,200799998.0
2006-02-21 23:57:00,87.667,87.672,87.65,87.665,260299995.0
2006-02-21 23:58:00,87.664,87.671,87.626,87.626,168699999.0
2006-02-21 23:59:00,87.615,87.633,87.59,87.61,230499998.0
2006-02-22 00:00:00,87.608,87.634,87.584,87.59,265199999.0
2006-02-22 00:01:00,87.589,87.61,87.563,87.606,255600002.0
2006-02-22 00:02:00,87.631,87.631,87.581,87.587,153700002.0
2006-02-22 00:03:00,87.61,87.695,87.61,87.69,162600001.0
2006-02-22 00:04:00,87.617,87.636,87.581,87.605,183899999.0
2006-02-22 00:05:00,87.608,87.628,87.588,87.618,181099998.0
2006-02-22 00:06:00,87.642,87.642,87.588,87.597,173400000.0
2006-02-22 00:07:00,87.582,87.613,87.578,87.586,263399998.0
2006-02-22 00:08:00,87.588,87.627,87.577,87.604,141400000.0
2006-02-22 00:09:00,87.615,87.623,87.588,87.608,155500000.0
2006-02-22 00:10:00,87.59,87.634,87.58,87.618,145500001.0
2006-02-22 00:11:00,87.624,87.64,87.594,87.598,134799999.0
2006-02-22 00:12:00,87.593,87.625,87.586,87.614,187300004.0
2006-02-22 00:13:00,87.601,87.637,87.598,87.615,306599997.0
2006-02-22 00:14:00,87.62,87.659,87.599,87.624,251200000.0
2006-02-22 00:15:00,87.622,87.676,87.622,87.671,164500000.0
2006-02-22 00:16:00,87.654,87.671,87.632,87.644,161199999.0
2006-02-22 00:17:00,87.645,87.649,87.624,87.631,289500000.0
2006-02-22 00:18:00,87.634,87.655,87.618,87.653,311299998.0
2006-02-22 00:19:00,87.629,87.65,87.62,87.639,209699997.0
2006-02-22 00:20:00,87.625,87.668,87.625,87.652,219500000.0
2006-02-22 00:21:00,87.64,87.677,87.621,87.645,155200001.0
2006-02-22 00:22:00,87.655,87.693,87.652,87.693,233800000.0
2006-02-22 00:23:00,87.671,87.697,87.643,87.676,324900005.0
2006-02-22 00:24:00,87.675,87.685,87.642,87.642,157000001.0
2006-02-22 00:25:00,87.637,87.705,87.637,87.705,143800001.0
2006-02-22 00:26:00,87.649,87.681,87.638,87.645,192599998.0
2006-02-22 00:27:00,87.655,87.675,87.635,87.641,151000000.0
2006-02-22 00:28:00,87.64,87.692,87.637,87.656,203100001.0
2006-02-22 00:29:00,87.67,87.705,87.659,87.685,231699999.0
2006-02-22 00:30:00,87.655,87.699,87.652,87.686,189199998.0
2006-02-22 00:31:00,87.681,87.7,87.664,87.681,159999997.0
2006-02-22 00:32:00,87.704,87.731,87.704,87.724,165499995.0
2006-02-22 00:33:00,87.727,87.73,87.703,87.703,176200003.0
2006-02-22 00:34:00,87.707,87.715,87.69,87.69,159599999.0
2006-02-22 00:35:00,87.709,87.713,87.692,87.693,146399999.0
2006-02-22 00:36:00,87.705,87.705,87.675,87.682,177900000.0
2006-02-22 00:37:00,87.661,87.694,87.661,87.68,227300000.0
2006-02-22 00:38:00,87.668,87.694,87.657,87.685,266100001.0
2006-02-22 00:39:00,87.684,87.691,87.667,87.673,46100001.0
2006-02-22 00:40:00,87.672,87.694,87.659,87.68,221600003.0
2006-02-22 00:41:00,87.693,87.696,87.675,87.681,167100000.0
2006-02-22 00:42:00,87.671,87.715,87.671,87.71,289900000.0
2006-02-22 00:43:00,87.713,87.715,87.675,87.701,209400002.0
2006-02-22 00:44:00,87.683,87.702,87.676,87.693,156899996.0
2006-02-22 00:45:00,87.691,87.691,87.656,87.656,249600000.0
2006-02-22 00:46:00,87.668,87.688,87.668,87.687,147700002.0
2006-02-22 00:47:00,87.668,87.686,87.664,87.686,241799999.0
2006-02-22 00:48:00,87.688,87.688,87.658,87.658,200500000.0
2006-02-22 00:49:00,87.671,87.687,87.662,87.682,73600001.0
2006-02-22 00:50:00,87.689,87.69,87.669,87.67,132399999.0
2006-02-22 00:51:00,87.67,87.69,87.664,87.685,236300000.0
2006-02-22 00:52:00,87.676,87.697,87.664,87.675,258200000.0
2006-02-22 00:53:00,87.675,87.695,87.67,87.691,211299998.0
2006-02-22 00:54:00,87.677,87.69,87.666,87.683,186399999.0
2006-02-22 00:55:00,87.672,87.705,87.672,87.694,300399999.0
2006-02-22 00:56:00,87.669,87.686,87.651,87.664,103500001.0
2006-02-22 00:57:00,87.651,87.688,87.649,87.688,163300000.0
2006-02-22 00:58:00,87.695,87.702,87.677,87.687,98399998.0
2006-02-22 00:59:00,87.707,87.707,87.674,87.674,183299999.0
2006-02-22 01:00:00,87.685,87.699,87.667,87.668,324300002.0
2006-02-22 01:01:00,87.685,87.69,87.655,87.678,127299999.0
2006-02-22 01:02:00,87.661,87.69,87.655,87.69,297800000.0
2006-02-22 01:03:00,87.7,87.713,87.683,87.692,238200002.0
2006-02-22 01:04:00,87.711,87.732,87.705,87.731,233400001.0
2006-02-22 01:05:00,87.735,87.736,87.709,87.733,133200000.0
2006-02-22 01:06:00,87.727,87.728,87.693,87.714,227399997.0
2006-02-22 01:07:00,87.717,87.73,87.706,87.73,96299999.0
2006-02-22 01:08:00,87.711,87.73,87.704,87.725,256599995.0
2006-02-22 01:09:00,87.729,87.744,87.717,87.728,225600001.0
2006-02-22 01:10:00,87.735,87.735,87.717,87.723,171999999.0
2006-02-22 01:11:00,87.735,87.735,87.713,87.717,204600004.0
2006-02-22 01:12:00,87.733,87.742,87.716,87.732,212300001.0
2006-02-22 01:13:00,87.72,87.74,87.718,87.735,204100003.0
2006-02-22 01:14:00,87.717,87.742,87.716,87.742,238900003.0
2006-02-22 01:15:00,87.724,87.752,87.724,87.75,103900000.0
2006-02-22 01:16:00,87.74,87.76,87.736,87.752,132200001.0
2006-02-22 01:17:00,87.76,87.76,87.734,87.734,252199998.0
2006-02-22 01:18:00,87.732,87.765,87.73,87.75,161700001.0
2006-02-22 01:19:00,87.737,87.758,87.734,87.756,223799999.0
2006-02-22 01:20:00,87.743,87.75,87.726,87.73,205499999.0
2006-02-22 01:21:00,87.742,87.751,87.72,87.735,198099998.0
2006-02-22 01:22:00,87.738,87.754,87.728,87.737,144800001.0
2006-02-22 01:23:00,87.744,87.766,87.735,87.753,125700000.0
2006-02-22 01:24:00,87.733,87.752,87.717,87.734,199199995.0
2006-02-22 01:25:00,87.724,87.75,87.724,87.744,196699999.0
2006-02-22 01:26:00,87.747,87.748,87.726,87.737,159100001.0
2006-02-22 01:27:00,87.747,87.761,87.739,87.744,136799998.0
2006-02-22 01:28:00,87.762,87.766,87.743,87.743,176499999.0
2006-02-22 01:29:00,87.736,87.751,87.718,87.733,259599999.0
2006-02-22 01:30:00,87.737,87.75,87.714,87.722,234099997.0
2006-02-22 01:31:00,87.744,87.754,87.723,87.73,496099998.0
2006-02-22 01:32:00,87.732,87.757,87.73,87.746,162399998.0
2006-02-22 01:33:00,87.75,87.75,87.724,87.737,168999999.0
2006-02-22 01:34:00,87.728,87.753,87.704,87.732,140599999.0
2006-02-22 01:35:00,87.744,87.757,87.731,87.751,154799999.0
2006-02-22 01:36:00,87.762,87.763,87.746,87.746,227500002.0
2006-02-22 01:37:00,87.747,87.768,87.743,87.768,150300000.0
2006-02-22 01:38:00,87.747,87.764,87.742,87.756,150500000.0
2006-02-22 01:39:00,87.757,87.764,87.744,87.748,96000000.0
2006-02-22 01:40:00,87.768,87.769,87.737,87.741,237899996.0
2006-02-22 01:41:00,87.749,87.765,87.74,87.755,145399999.0
2006-02-22 01:42:00,87.758,87.777,87.753,87.765,144199999.0
2006-02-22 01:43:00,87.767,87.775,87.754,87.762,176500001.0
2006-02-22 01:44:00,87.76,87.77,87.732,87.739,197000001.0
2006-02-22 01:45:00,87.741,87.76,87.724,87.742,207200001.0
2006-02-22 01:46:00,87.745,87.748,87.727,87.745,275299996.0
2006-02-22 01:47:00,87.743,87.771,87.741,87.768,186100001.0
2006-02-22 01:48:00,87.741,87.773,87.741,87.765,202799998.0
2006-02-22 01:49:00,87.748,87.768,87.745,87.765,219499999.0
2006-02-22 01:50:00,87.767,87.774,87.753,87.758,206000001.0
2006-02-22 01:51:00,87.749,87.762,87.733,87.747,189599995.0
2006-02-22 01:52:00,87.74,87.765,87.735,87.748,196399999.0
2006-02-22 01:53:00,87.747,87.748,87.713,87.713,273100000.0
2006-02-22 01:54:00,87.72,87.728,87.695,87.695,111600000.0
2006-02-22 01:55:00,87.718,87.737,87.705,87.723,215500000.0
2006-02-22 01:56:00,87.734,87.751,87.719,87.724,148499999.0
2006-02-22 01:57:00,87.752,87.754,87.727,87.729,228900000.0
2006-02-22 01:58:00,87.73,87.753,87.725,87.747,254800001.0
2006-02-22 01:59:00,87.748,87.771,87.735,87.754,321699995.0
2006-02-22 02:00:00,87.756,87.771,87.739,87.759,162100001.0
2006-02-22 02:01:00,87.77,87.78,87.746,87.76,236499999.0
2006-02-22 02:02:00,87.762,87.778,87.744,87.767,145500000.0
2006-02-22 02:03:00,87.765,87.79,87.749,87.788,242000001.0
2006-02-22 02:04:00,87.784,87.784,87.75,87.751,173099999.0
2006-02-22 02:05:00,87.775,87.775,87.73,87.74,103199999.0
2006-02-22 02:06:00,87.72,87.74,87.72,87.735,121599999.0
2006-02-22 02:07:00,87.742,87.751,87.723,87.728,253900002.0
2006-02-22 02:08:00,87.725,87.747,87.722,87.736,222199999.0
2006-02-22 02:09:00,87.736,87.754,87.731,87.75,228599999.0
2006-02-22 02:10:00,87.735,87.775,87.735,87.775,112700000.0
2006-02-22 02:11:00,87.755,87.776,87.746,87.759,257199996.0
2006-02-22 02:12:00,87.751,87.752,87.725,87.737,214299999.0
2006-02-22 02:13:00,87.751,87.752,87.73,87.734,154899999.0
2006-02-22 02:14:00,87.744,87.763,87.738,87.741,153299999.0
2006-02-22 02:15:00,87.749,87.765,87.719,87.747,245499998.0
2006-02-22 02:16:00,87.743,87.775,87.736,87.76,173099999.0
2006-02-22 02:17:00,87.765,87.765,87.729,87.737,129699999.0
2006-02-22 02:18:00,87.744,87.775,87.744,87.77,181699999.0
2006-02-22 02:19:00,87.767,87.777,87.745,87.762,262799998.0
2006-02-22 02:20:00,87.76,87.777,87.757,87.761,151199998.0
2006-02-22 02:21:00,87.76,87.775,87.737,87.765,255899999.0
2006-02-22 02:22:00,87.765,87.78,87.754,87.764,165899998.0
2006-02-22 02:23:00,87.77,87.785,87.755,87.775,186600000.0
2006-02-22 02:24:00,87.769,87.778,87.751,87.752,198200004.0
2006-02-22 02:25:00,87.751,87.767,87.733,87.748,134200000.0
2006-02-22 02:26:00,87.757,87.785,87.757,87.777,43800000.0
2006-02-22 02:27:00,87.782,87.782,87.74,87.74,297999997.0
2006-02-22 02:28:00,87.755,87.771,87.738,87.762,263700000.0
2006-02-22 02:29:00,87.753,87.776,87.753,87.766,215799999.0
2006-02-22 02:30:00,87.76,87.774,87.723,87.748,179400001.0
2006-02-22 02:31:00,87.709,87.728,87.705,87.717,192100000.0
2006-02-22 02:32:00,87.697,87.717,87.695,87.708,186800000.0
2006-02-22 02:33:00,87.703,87.715,87.681,87.7,153400002.0
2006-02-22 02:34:00,87.713,87.72,87.695,87.708,144200001.0
2006-02-22 02:35:00,87.718,87.73,87.705,87.705,189199998.0
2006-02-22 02:36:00,87.728,87.731,87.708,87.708,149099999.0
2006-02-22 02:37:00,87.716,87.74,87.712,87.73,210900000.0
2006-02-22 02:38:00,87.739,87.747,87.725,87.726,197699999.0
2006-02-22 02:39:00,87.729,87.747,87.703,87.726,302199998.0
2006-02-22 02:40:00,87.729,87.746,87.727,87.743,136200000.0
2006-02-22 02:41:00,87.722,87.737,87.699,87.735,248600007.0
2006-02-22 02:42:00,87.737,87.743,87.715,87.719,132499999.0
2006-02-22 02:43:00,87.735,87.737,87.705,87.719,234099997.0
2006-02-22 02:44:00,87.721,87.735,87.703,87.721,149400000.0
2006-02-22 02:45:00,87.698,87.728,87.688,87.704,256600001.0
2006-02-22 02:46:00,87.692,87.706,87.669,87.684,150700002.0
2006-02-22 02:47:00,87.663,87.682,87.651,87.682,327900005.0
2006-02-22 02:48:00,87.665,87.687,87.665,87.687,190599998.0
2006-02-22 02:49:00,87.674,87.704,87.674,87.702,196700000.0
2006-02-22 02:50:00,87.7,87.701,87.667,87.688,215699998.0
2006-02-22 02:51:00,87.697,87.701,87.674,87.678,135000000.0
2006-02-22 02:52:00,87.685,87.69,87.66,87.66,217999999.0
2006-02-22 02:53:00,87.671,87.686,87.656,87.68,215600001.0
2006-02-22 02:54:00,87.658,87.688,87.657,87.682,242199996.0
2006-02-22 02:55:00,87.658,87.678,87.649,87.674,215700002.0
2006-02-22 02:56:00,87.658,87.69,87.653,87.684,273799999.0
2006-02-22 02:57:00,87.686,87.686,87.647,87.673,229400001.0
2006-02-22 02:58:00,87.666,87.682,87.647,87.667,238800001.0
2006-02-22 02:59:00,87.69,87.692,87.666,87.676,205699997.0
2006-02-22 03:00:00,87.688,87.702,87.675,87.685,132399997.0
2006-02-22 03:01:00,87.671,87.698,87.67,87.693,210900000.0
2006-02-22 03:02:00,87.678,87.703,87.677,87.69,161900001.0
2006-02-22 03:03:00,87.685,87.69,87.662,87.677,275500001.0
2006-02-22 03:04:00,87.676,87.702,87.666,87.702,79700000.0
2006-02-22 03:05:00,87.705,87.705,87.684,87.684,65199999.0
2006-02-22 03:06:00,87.691,87.699,87.674,87.686,202699996.0
2006-02-22 03:07:00,87.672,87.691,87.664,87.676,173599999.0
2006-02-22 03:08:00,87.675,87.675,87.636,87.645,183600000.0
2006-02-22 03:09:00,87.638,87.644,87.607,87.627,259499998.0
2006-02-22 03:10:00,87.641,87.644,87.614,87.614,229799996.0
2006-02-22 03:11:00,87.627,87.634,87.604,87.61,125999998.0
2006-02-22 03:12:00,87.634,87.655,87.597,87.619,285099994.0
2006-02-22 03:13:00,87.624,87.645,87.617,87.626,197299999.0
2006-02-22 03:14:00,87.636,87.636,87.597,87.597,217400004.0
2006-02-22 03:15:00,87.617,87.632,87.601,87.62,158300000.0
2006-02-22 03:16:00,87.618,87.618,87.582,87.582,117199999.0
2006-02-22 03:17:00,87.579,87.589,87.526,87.526,172400001.0
2006-02-22 03:18:00,87.531,87.544,87.511,87.543,206299998.0
2006-02-22 03:19:00,87.541,87.567,87.538,87.552,319399998.0
2006-02-22 03:20:00,87.565,87.592,87.555,87.555,325999999.0
2006-02-22 03:21:00,87.576,87.594,87.568,87.587,164899999.0
2006-02-22 03:22:00,87.591,87.603,87.57,87.584,246100002.0
2006-02-22 03:23:00,87.588,87.592,87.57,87.58,213500000.0
2006-02-22 03:24:00,87.568,87.588,87.564,87.586,128200000.0
2006-02-22 03:25:00,87.576,87.593,87.563,87.577,239999999.0
2006-02-22 03:26:00,87.555,87.581,87.534,87.558,270699999.0
2006-02-22 03:27:00,87.56,87.571,87.539,87.564,195000000.0
2006-02-22 03:28:00,87.55,87.572,87.549,87.568,188399998.0
2006-02-22 03:29:00,87.573,87.579,87.534,87.534,241900000.0
2006-02-22 03:30:00,87.552,87.554,87.53,87.534,282700000.0
2006-02-22 03:31:00,87.537,87.556,87.528,87.556,253699998.0
2006-02-22 03:32:00,87.538,87.566,87.529,87.566,227399998.0
2006-02-22 03:33:00,87.53,87.56,87.53,87.556,239200002.0
2006-02-22 03:34:00,87.54,87.57,87.512,87.54,203100001.0
2006-02-22 03:35:00,87.546,87.572,87.525,87.545,143100000.0
2006-02-22 03:36:00,87.556,87.556,87.511,87.512,215900000.0
2006-02-22 03:37:00,87.53,87.56,87.51,87.545,315799999.0
2006-02-22 03:38:00,87.563,87.572,87.541,87.551,180500001.0
2006-02-22 03:39:00,87.526,87.554,87.526,87.551,150100000.0
2006-02-22 03:40:00,87.555,87.562,87.529,87.534,223299999.0
2006-02-22 03:41:00,87.525,87.553,87.519,87.532,194000000.0
2006-02-22 03:42:00,87.509,87.527,87.495,87.515,178799999.0
2006-02-22 03:43:00,87.491,87.516,87.456,87.487,160900002.0
2006-02-22 03:44:00,87.504,87.517,87.491,87.514,348499996.0
2006-02-22 03:45:00,87.513,87.53,87.501,87.515,167199999.0
2006-02-22 03:46:00,87.494,87.542,87.488,87.535,292699997.0
2006-02-22 03:47:00,87.524,87.547,87.512,87.547,192900000.0
2006-02-22 03:48:00,87.532,87.556,87.516,87.516,273900000.0
2006-02-22 03:49:00,87.509,87.537,87.506,87.537,212599997.0
2006-02-22 03:50:00,87.499,87.531,87.499,87.526,158299999.0
2006-02-22 03:51:00,87.496,87.545,87.484,87.545,64800000.0
2006-02-22 03:52:00,87.524,87.555,87.517,87.521,90200000.0
2006-02-22 03:53:00,87.519,87.545,87.494,87.517,197499998.0
2006-02-22 03:54:00,87.515,87.533,87.511,87.518,169999997.0
2006-02-22 03:55:00,87.533,87.54,87.516,87.528,150000000.0
2006-02-22 03:56:00,87.512,87.533,87.502,87.533,260899999.0
2006-02-22 03:57:00,87.527,87.532,87.507,87.515,128199996.0
2006-02-22 03:58:00,87.532,87.547,87.516,87.525,250999997.0
2006-02-22 03:59:00,87.53,87.536,87.498,87.504,96800000.0
2006-02-22 04:00:00,87.514,87.517,87.479,87.499,320799996.0
2006-02-22 04:01:00,87.521,87.525,87.507,87.509,134299999.0
2006-02-22 04:02:00,87.494,87.518,87.494,87.5,122899998.0
2006-02-22 04:03:00,87.538,87.538,87.519,87.52,113100000.0
2006-02-22 04:04:00,87.54,87.54,87.508,87.523,213300001.0
2006-02-22 04:05:00,87.537,87.537,87.514,87.521,184299996.0
2006-02-22 04:06:00,87.527,87.536,87.489,87.489,194700000.0
2006-02-22 04:07:00,87.52,87.526,87.485,87.505,197799999.0
2006-02-22 04:08:00,87.498,87.523,87.49,87.509,190500002.0
2006-02-22 04:09:00,87.518,87.524,87.504,87.508,121100000.0
2006-02-22 04:10:00,87.525,87.532,87.504,87.514,162900000.0
2006-02-22 04:11:00,87.53,87.544,87.518,87.52,173600000.0
2006-02-22 04:12:00,87.539,87.57,87.539,87.558,167099999.0
2006-02-22 04:13:00,87.544,87.567,87.532,87.564,346299999.0
2006-02-22 04:14:00,87.565,87.565,87.544,87.547,192900000.0
2006-02-22 04:15:00,87.552,87.552,87.508,87.51,266300000.0
2006-02-22 04:16:00,87.51,87.523,87.496,87.512,282999999.0
2006-02-22 04:17:00,87.488,87.519,87.484,87.516,237299998.0
2006-02-22 04:18:00,87.528,87.536,87.512,87.516,151100000.0
2006-02-22 04:19:00,87.544,87.548,87.527,87.53,272400000.0
2006-02-22 04:20:00,87.531,87.564,87.529,87.536,218200000.0
2006-02-22 04:21:00,87.545,87.567,87.522,87.567,185099997.0
2006-02-22 04:22:00,87.55,87.568,87.543,87.543,159599997.0
2006-02-22 04:23:00,87.542,87.565,87.532,87.555,242400001.0
2006-02-22 04:24:00,87.531,87.572,87.531,87.572,168900000.0
2006-02-22 04:25:00,87.559,87.576,87.553,87.574,141200000.0
2006-02-22 04:26:00,87.543,87.56,87.538,87.555,111599999.0
2006-02-22 04:27:00,87.536,87.553,87.516,87.541,117600000.0
2006-02-22 04:28:00,87.531,87.551,87.528,87.551,165700000.0
2006-02-22 04:29:00,87.537,87.565,87.535,87.551,261700001.0
2006-02-22 04:30:00,87.534,87.556,87.524,87.537,321000003.0
2006-02-22 04:31:00,87.521,87.535,87.501,87.53,248300000.0
2006-02-22 04:32:00,87.522,87.535,87.509,87.531,114399999.0
2006-02-22 04:33:00,87.509,87.535,87.506,87.525,291199999.0
2006-02-22 04:34:00,87.514,87.542,87.514,87.52,93700000.0
2006-02-22 04:35:00,87.51,87.536,87.508,87.524,287400001.0
2006-02-22 04:36:00,87.53,87.53,87.508,87.51,162999999.0
2006-02-22 04:37:00,87.517,87.538,87.495,87.519,192499999.0
2006-02-22 04:38:00,87.55,87.558,87.533,87.552,185600001.0
2006-02-22 04:39:00,87.535,87.557,87.534,87.55,120599997.0
2006-02-22 04:40:00,87.532,87.554,87.53,87.55,235499997.0
2006-02-22 04:41:00,87.537,87.55,87.525,87.545,174300000.0
2006-02-22 04:42:00,87.532,87.546,87.507,87.528,228000001.0
2006-02-22 04:43:00,87.52,87.553,87.52,87.552,69200002.0
2006-02-22 04:44:00,87.558,87.558,87.528,87.54,155000001.0
2006-02-22 04:45:00,87.548,87.561,87.536,87.543,295399999.0
2006-02-22 04:46:00,87.554,87.57,87.542,87.557,156600001.0
2006-02-22 04:47:00,87.565,87.568,87.542,87.555,203300000.0
2006-02-22 04:48:00,87.564,87.57,87.54,87.551,199300003.0
2006-02-22 04:49:00,87.541,87.567,87.526,87.561,200500002.0
2006-02-22 04:50:00,87.562,87.578,87.546,87.571,299199998.0
2006-02-22 04:51:00,87.563,87.58,87.55,87.57,226100003.0
2006-02-22 04:52:00,87.564,87.577,87.55,87.565,205499998.0
2006-02-22 04:53:00,87.567,87.575,87.543,87.55,305999994.0
2006-02-22 04:54:00,87.564,87.568,87.537,87.548,260799999.0
2006-02-22 04:55:00,87.533,87.565,87.533,87.565,104900000.0
2006-02-22 04:56:00,87.56,87.58,87.56,87.58,194899995.0
2006-02-22 04:57:00,87.575,87.578,87.556,87.559,96800001.0
2006-02-22 04:58:00,87.57,87.583,87.543,87.562,186899998.0
2006-02-22 04:59:00,87.566,87.573,87.552,87.557,117900003.0
2006-02-22 05:00:00,87.562,87.577,87.546,87.563,151600001.0
2006-02-22 05:01:00,87.544,87.563,87.527,87.542,188299997.0
2006-02-22 05:02:00,87.553,87.555,87.536,87.538,131099999.0
2006-02-22 05:03:00,87.55,87.55,87.523,87.534,132300001.0
2006-02-22 05:04:00,87.536,87.541,87.521,87.525,167700002.0
2006-02-22 05:05:00,87.518,87.545,87.5,87.529,110500000.0
2006-02-22 05:06:00,87.528,87.536,87.502,87.502,229299994.0
2006-02-22 05:07:00,87.535,87.554,87.519,87.523,102500000.0
2006-02-22 05:08:00,87.548,87.567,87.536,87.542,141899999.0
2006-02-22 05:09:00,87.555,87.572,87.54,87.563,181700000.0
2006-02-22 05:10:00,87.565,87.574,87.547,87.555,66600000.0
2006-02-22 05:11:00,87.559,87.559,87.505,87.529,212899999.0
2006-02-22 05:12:00,87.529,87.545,87.507,87.529,192100000.0
2006-02-22 05:13:00,87.507,87.536,87.507,87.536,159399998.0
2006-02-22 05:14:00,87.514,87.533,87.497,87.517,279399997.0
2006-02-22 05:15:00,87.503,87.537,87.503,87.533,202499999.0
2006-02-22 05:16:00,87.505,87.565,87.505,87.565,209099998.0
2006-02-22 05:17:00,87.554,87.554,87.506,87.535,405700002.0
2006-02-22 05:18:00,87.527,87.533,87.507,87.51,209900000.0
2006-02-22 05:19:00,87.531,87.536,87.509,87.509,150600000.0
2006-02-22 05:20:00,87.516,87.516,87.466,87.466,133900000.0
2006-02-22 05:21:00,87.485,87.498,87.465,87.483,325500002.0
2006-02-22 05:22:00,87.499,87.51,87.48,87.483,329499999.0
2006-02-22 05:23:00,87.487,87.516,87.483,87.498,176900000.0
2006-02-22 05:24:00,87.48,87.501,87.479,87.501,109900000.0
2006-02-22 05:25:00,87.501,87.502,87.481,87.489,213099997.0
2006-02-22 05:26:00,87.478,87.494,87.472,87.485,204600000.0
2006-02-22 05:27:00,87.482,87.498,87.466,87.489,143599999.0
2006-02-22 05:28:00,87.485,87.502,87.465,87.498,101400000.0
2006-02-22 05:29:00,87.476,87.5,87.468,87.495,293300001.0
2006-02-22 05:30:00,87.484,87.497,87.467,87.467,248999996.0
2006-02-22 05:31:00,87.49,87.5,87.47,87.48,236200001.0
2006-02-22 05:32:00,87.471,87.504,87.471,87.495,179100000.0
2006-02-22 05:33:00,87.502,87.513,87.486,87.497,264700001.0
2006-02-22 05:34:00,87.492,87.508,87.482,87.502,150899999.0
2006-02-22 05:35:00,87.497,87.503,87.477,87.486,119100002.0
2006-02-22 05:36:00,87.502,87.51,87.474,87.474,136300000.0
2006-02-22 05:37:00,87.497,87.506,87.473,87.482,219200001.0
2006-02-22 05:38:00,87.498,87.498,87.469,87.481,285099999.0
2006-02-22 05:39:00,87.488,87.497,87.472,87.48,83600000.0
2006-02-22 05:40:00,87.497,87.506,87.479,87.499,286099995.0
2006-02-22 05:41:00,87.505,87.506,87.477,87.477,216000001.0
2006-02-22 05:42:00,87.494,87.498,87.471,87.471,133699998.0
2006-02-22 05:43:00,87.498,87.513,87.484,87.495,146700001.0
2006-02-22 05:44:00,87.488,87.514,87.477,87.513,159400002.0
2006-02-22 05:45:00,87.515,87.52,87.495,87.507,244500001.0
2006-02-22 05:46:00,87.512,87.523,87.495,87.507,158300002.0
2006-02-22 05:47:00,87.505,87.51,87.483,87.495,191800000.0
2006-02-22 05:48:00,87.492,87.512,87.481,87.512,147300002.0
2006-02-22 05:49:00,87.498,87.52,87.49,87.51,285900003.0
2006-02-22 05:50:00,87.502,87.516,87.49,87.506,219199999.0
2006-02-22 05:51:00,87.502,87.536,87.498,87.536,143500002.0
2006-02-22 05:52:00,87.537,87.556,87.508,87.536,157799998.0
2006-02-22 05:53:00,87.567,87.569,87.536,87.536,213900001.0
2006-02-22 05:54:00,87.536,87.557,87.525,87.542,214900002.0
2006-02-22 05:55:00,87.523,87.543,87.517,87.536,154399998.0
2006-02-22 05:56:00,87.539,87.55,87.532,87.547,173900000.0
2006-02-22 05:57:00,87.548,87.548,87.506,87.513,131700002.0
2006-02-22 05:58:00,87.522,87.546,87.522,87.546,152999998.0
2006-02-22 05:59:00,87.543,87.552,87.525,87.525,200399999.0
2006-02-22 06:00:00,87.518,87.549,87.514,87.54,296299999.0
2006-02-22 06:01:00,87.538,87.55,87.526,87.545,134400000.0
2006-02-22 06:02:00,87.54,87.55,87.523,87.529,124700003.0
2006-02-22 06:03:00,87.539,87.559,87.522,87.544,254100000.0
2006-02-22 06:04:00,87.545,87.558,87.532,87.555,229799997.0
2006-02-22 06:05:00,87.545,87.562,87.532,87.562,232999999.0
2006-02-22 06:06:00,87.57,87.591,87.557,87.574,108200000.0
2006-02-22 06:07:00,87.554,87.572,87.537,87.552,204700005.0
2006-02-22 06:08:00,87.544,87.557,87.525,87.552,106200000.0
2006-02-22 06:09:00,87.547,87.556,87.532,87.541,239400002.0
2006-02-22 06:10:00,87.559,87.568,87.537,87.547,113899998.0
2006-02-22 06:11:00,87.559,87.582,87.558,87.582,151399998.0
2006-02-22 06:12:00,87.583,87.587,87.567,87.568,231699998.0
2006-02-22 06:13:00,87.557,87.58,87.547,87.57,120200000.0
2006-02-22 06:14:00,87.551,87.573,87.54,87.54,162699998.0
2006-02-22 06:15:00,87.562,87.562,87.534,87.534,109200000.0
2006-02-22 06:16:00,87.529,87.56,87.529,87.56,288300004.0
2006-02-22 06:17:00,87.564,87.568,87.543,87.555,118399998.0
2006-02-22 06:18:00,87.555,87.568,87.536,87.557,245100001.0
2006-02-22 06:19:00,87.548,87.575,87.541,87.552,172400001.0
2006-02-22 06:20:00,87.572,87.582,87.555,87.557,237100001.0
2006-02-22 06:21:00,87.568,87.576,87.556,87.562,156899998.0
2006-02-22 06:22:00,87.553,87.568,87.537,87.555,255400002.0
2006-02-22 06:23:00,87.557,87.567,87.545,87.548,176899998.0
2006-02-22 06:24:00,87.561,87.561,87.524,87.56,355999994.0
2006-02-22 06:25:00,87.556,87.57,87.541,87.551,245900000.0
2006-02-22 06:26:00,87.543,87.559,87.527,87.534,114400000.0
2006-02-22 06:27:00,87.545,87.555,87.527,87.535,162500001.0
2006-02-22 06:28:00,87.55,87.55,87.528,87.528,90099999.0
2006-02-22 06:29:00,87.527,87.545,87.504,87.543,105600000.0
2006-02-22 06:30:00,87.539,87.571,87.539,87.56,149299998.0
2006-02-22 06:31:00,87.559,87.582,87.55,87.566,228999999.0
2006-02-22 06:32:00,87.58,87.58,87.55,87.559,112800000.0
2006-02-22 06:33:00,87.567,87.585,87.554,87.559,258699997.0
2006-02-22 06:34:00,87.58,87.61,87.567,87.589,125700001.0
2006-02-22 06:35:00,87.61,87.636,87.598,87.621,191200002.0
2006-02-22 06:36:00,87.624,87.642,87.604,87.604,142000000.0
2006-02-22 06:37:00,87.602,87.61,87.587,87.593,136500001.0
2006-02-22 06:38:00,87.615,87.623,87.595,87.606,248599999.0
2006-02-22 06:39:00,87.599,87.617,87.59,87.614,198200000.0
2006-02-22 06:40:00,87.62,87.625,87.595,87.595,207799998.0
2006-02-22 06:41:00,87.617,87.625,87.603,87.606,284400002.0
2006-02-22 06:42:00,87.612,87.64,87.596,87.617,244700000.0
2006-02-22 06:43:00,87.615,87.628,87.605,87.623,238800000.0
2006-02-22 06:44:00,87.625,87.634,87.604,87.604,206400002.0
2006-02-22 06:45:00,87.607,87.632,87.606,87.629,96999999.0
2006-02-22 06:46:00,87.628,87.641,87.606,87.617,183900001.0
2006-02-22 06:47:00,87.599,87.626,87.599,87.616,141700001.0
2006-02-22 06:48:00,87.599,87.631,87.599,87.629,259400002.0
2006-02-22 06:49:00,87.633,87.635,87.607,87.607,216300000.0
2006-02-22 06:50:00,87.61,87.623,87.592,87.602,109600001.0
2006-02-22 06:51:00,87.62,87.62,87.597,87.6,205600001.0
2006-02-22 06:52:00,87.607,87.625,87.593,87.615,234999998.0
2006-02-22 06:53:00,87.595,87.612,87.585,87.608,214700003.0
2006-02-22 06:54:00,87.611,87.619,87.596,87.606,203099996.0
2006-02-22 06:55:00,87.6,87.62,87.6,87.617,100700001.0
2006-02-22 06:56:00,87.606,87.62,87.596,87.62,189499998.0
2006-02-22 06:57:00,87.615,87.615,87.588,87.589,163900002.0
2006-02-22 06:58:00,87.585,87.612,87.58,87.592,190000002.0
2006-02-22 06:59:00,87.603,87.626,87.588,87.609,179400002.0
2006-02-22 07:00:00,87.621,87.621,87.597,87.607,98800000.0
2006-02-22 07:01:00,87.612,87.615,87.594,87.596,177200000.0
2006-02-22 07:02:00,87.594,87.613,87.585,87.61,243700000.0
2006-02-22 07:03:00,87.609,87.618,87.593,87.614,91400002.0
2006-02-22 07:04:00,87.607,87.62,87.594,87.612,196200002.0
2006-02-22 07:05:00,87.59,87.616,87.587,87.605,273799995.0
2006-02-22 07:06:00,87.605,87.615,87.589,87.6,163799999.0
2006-02-22 07:07:00,87.617,87.617,87.573,87.597,191400001.0
2006-02-22 07:08:00,87.621,87.621,87.595,87.606,121100001.0
2006-02-22 07:09:00,87.616,87.623,87.595,87.602,167200000.0
2006-02-22 07:10:00,87.614,87.631,87.601,87.62,174699999.0
2006-02-22 07:11:00,87.625,87.63,87.61,87.61,201300003.0
2006-02-22 07:12:00,87.608,87.628,87.604,87.623,205900005.0
2006-02-22 07:13:00,87.616,87.632,87.596,87.612,160499998.0
2006-02-22 07:14:00,87.634,87.636,87.615,87.616,181500002.0
2006-02-22 07:15:00,87.61,87.625,87.59,87.597,206399996.0
2006-02-22 07:16:00,87.573,87.632,87.573,87.607,251900000.0
2006-02-22 07:17:00,87.586,87.603,87.58,87.603,137500001.0
2006-02-22 07:18:00,87.597,87.61,87.581,87.603,192100001.0
2006-02-22 07:19:00,87.606,87.608,87.57,87.593,248500000.0
2006-02-22 07:20:00,87.608,87.618,87.596,87.6,135099996.0
2006-02-22 07:21:00,87.611,87.618,87.591,87.591,130800000.0
2006-02-22 07:22:00,87.589,87.61,87.583,87.61,182300002.0
2006-02-22 07:23:00,87.578,87.607,87.578,87.599,335699999.0
2006-02-22 07:24:00,87.58,87.6,87.558,87.6,223899996.0
2006-02-22 07:25:00,87.583,87.608,87.583,87.608,192200000.0
2006-02-22 07:26:00,87.602,87.614,87.578,87.605,283700001.0
2006-02-22 07:27:00,87.592,87.61,87.584,87.591,233499997.0
2006-02-22 07:28:00,87.586,87.606,87.573,87.59,112800001.0
2006-02-22 07:29:00,87.596,87.601,87.577,87.583,126000002.0
2006-02-22 07:30:00,87.593,87.615,87.588,87.591,249299999.0
2006-02-22 07:31:00,87.609,87.613,87.589,87.593,187700002.0
2006-02-22 07:32:00,87.601,87.609,87.584,87.594,214299997.0
2006-02-22 07:33:00,87.599,87.606,87.577,87.584,277300002.0
2006-02-22 07:34:00,87.613,87.617,87.592,87.598,203900004.0
2006-02-22 07:35:00,87.595,87.62,87.595,87.615,304199997.0
2006-02-22 07:36:00,87.617,87.627,87.605,87.625,251400005.0
2006-02-22 07:37:00,87.615,87.647,87.615,87.647,146500000.0
2006-02-22 07:38:00,87.638,87.644,87.611,87.611,248100000.0
2006-02-22 07:39:00,87.62,87.638,87.605,87.61,170300001.0
2006-02-22 07:40:00,87.613,87.625,87.596,87.617,215899998.0
2006-02-22 07:41:00,87.62,87.62,87.6,87.6,144400000.0
2006-02-22 07:42:00,87.596,87.622,87.593,87.607,141499997.0
2006-02-22 07:43:00,87.615,87.619,87.596,87.601,158500000.0
2006-02-22 07:44:00,87.618,87.62,87.588,87.6,205200001.0
2006-02-22 07:45:00,87.612,87.617,87.584,87.584,132600000.0
2006-02-22 07:46:00,87.548,87.605,87.548,87.605,238099996.0
2006-02-22 07:47:00,87.591,87.606,87.581,87.595,181000000.0
2006-02-22 07:48:00,87.6,87.6,87.576,87.588,286700000.0
2006-02-22 07:49:00,87.583,87.597,87.565,87.582,290000001.0
2006-02-22 07:50:00,87.573,87.595,87.532,87.567,235100000.0
2006-02-22 07:51:00,87.577,87.594,87.572,87.584,137800000.0
2006-02-22 07:52:00,87.581,87.603,87.567,87.577,87099998.0
2006-02-22 07:53:00,87.598,87.625,87.58,87.625,205600000.0
2006-02-22 07:54:00,87.618,87.638,87.599,87.638,222000003.0
2006-02-22 07:55:00,87.633,87.656,87.633,87.647,169800001.0
2006-02-22 07:56:00,87.644,87.644,87.597,87.606,193800001.0
2006-02-22 07:57:00,87.598,87.628,87.598,87.623,148000000.0
2006-02-22 07:58:00,87.613,87.62,87.591,87.602,83900000.0
2006-02-22 07:59:00,87.602,87.624,87.602,87.606,103000000.0
2006-02-22 08:00:00,87.627,87.627,87.596,87.596,110300000.0
2006-02-22 08:01:00,87.608,87.608,87.58,87.587,100300002.0
2006-02-22 08:02:00,87.604,87.614,87.589,87.59,188400001.0
2006-02-22 08:03:00,87.584,87.606,87.583,87.604,166999999.0
2006-02-22 08:04:00,87.608,87.621,87.593,87.596,188200003.0
2006-02-22 08:05:00,87.587,87.605,87.57,87.598,218299999.0
2006-02-22 08:06:00,87.592,87.61,87.59,87.605,191299999.0
2006-02-22 08:07:00,87.587,87.606,87.573,87.591,256200001.0
2006-02-22 08:08:00,87.588,87.611,87.588,87.605,60000000.0
2006-02-22 08:09:00,87.599,87.618,87.586,87.613,203200000.0
2006-02-22 08:10:00,87.605,87.635,87.59,87.62,89600000.0
2006-02-22 08:11:00,87.603,87.625,87.602,87.625,201899999.0
2006-02-22 08:12:00,87.603,87.62,87.589,87.611,231899997.0
2006-02-22 08:13:00,87.608,87.632,87.605,87.618,286100000.0
2006-02-22 08:14:00,87.595,87.62,87.594,87.615,181500002.0
2006-02-22 08:15:00,87.614,87.636,87.597,87.622,203400002.0
2006-02-22 08:16:00,87.629,87.634,87.611,87.617,190000000.0
2006-02-22 08:17:00,87.608,87.623,87.594,87.615,203500002.0
2006-02-22 08:18:00,87.618,87.625,87.607,87.608,173300000.0
2006-02-22 08:19:00,87.61,87.628,87.6,87.6,182899999.0
2006-02-22 08:20:00,87.597,87.616,87.586,87.609,170800000.0
2006-02-22 08:21:00,87.613,87.627,87.6,87.6,353400000.0
2006-02-22 08:22:00,87.622,87.623,87.601,87.611,81899999.0
2006-02-22 08:23:00,87.586,87.617,87.586,87.617,116099997.0
2006-02-22 08:24:00,87.613,87.618,87.593,87.606,107399999.0
2006-02-22 08:25:00,87.582,87.623,87.582,87.614,188200000.0
2006-02-22 08:26:00,87.588,87.603,87.583,87.603,164399998.0
2006-02-22 08:27:00,87.603,87.604,87.575,87.575,203800004.0
2006-02-22 08:28:00,87.603,87.608,87.58,87.593,225300000.0
2006-02-22 08:29:00,87.598,87.598,87.571,87.582,148700002.0
2006-02-22 08:30:00,87.578,87.61,87.578,87.599,204200000.0
2006-02-22 08:31:00,87.577,87.593,87.571,87.586,201599999.0
2006-02-22 08:32:00,87.589,87.596,87.563,87.563,154299996.0
2006-02-22 08:33:00,87.571,87.59,87.57,87.59,271199996.0
2006-02-22 08:34:00,87.562,87.597,87.562,87.588,148400002.0
2006-02-22 08:35:00,87.593,87.6,87.572,87.579,146099999.0
2006-02-22 08:36:00,87.598,87.598,87.564,87.567,178900001.0
2006-02-22 08:37:00,87.607,87.607,87.572,87.578,170900002.0
2006-02-22 08:38:00,87.597,87.597,87.564,87.58,208200000.0
2006-02-22 08:39:00,87.583,87.583,87.552,87.56,48900000.0
2006-02-22 08:40:00,87.568,87.586,87.556,87.556,141199999.0
2006-02-22 08:41:00,87.57,87.582,87.538,87.538,165000000.0
2006-02-22 08:42:00,87.546,87.563,87.53,87.54,83800000.0
2006-02-22 08:43:00,87.515,87.536,87.506,87.52,319699999.0
2006-02-22 08:44:00,87.515,87.545,87.515,87.537,284499996.0
2006-02-22 08:45:00,87.522,87.547,87.522,87.547,95799999.0
2006-02-22 08:46:00,87.523,87.542,87.514,87.527,230899998.0
2006-02-22 08:47:00,87.505,87.524,87.501,87.515,265000002.0
2006-02-22 08:48:00,87.523,87.536,87.517,87.517,232500003.0
2006-02-22 08:49:00,87.513,87.531,87.5,87.529,246999999.0
2006-02-22 08:50:00,87.539,87.546,87.52,87.52,92400000.0
2006-02-22 08:51:00,87.517,87.544,87.506,87.528,176900001.0
2006-02-22 08:52:00,87.538,87.54,87.513,87.523,52500000.0
2006-02-22 08:53:00,87.531,87.557,87.527,87.557,316099997.0
2006-02-22 08:54:00,87.555,87.556,87.523,87.541,95300000.0
2006-02-22 08:55:00,87.555,87.565,87.542,87.547,101799999.0
2006-02-22 08:56:00,87.549,87.564,87.536,87.563,178600000.0
2006-02-22 08:57:00,87.565,87.57,87.547,87.547,161699998.0
2006-02-22 08:58:00,87.538,87.562,87.536,87.557,181200001.0
2006-02-22 08:59:00,87.572,87.59,87.564,87.574,269600000.0
2006-02-22 09:00:00,87.591,87.598,87.571,87.571,242200002.0
2006-02-22 09:01:00,87.589,87.596,87.572,87.576,148299999.0
2006-02-22 09:02:00,87.584,87.6,87.563,87.575,250799997.0
2006-02-22 09:03:00,87.563,87.585,87.561,87.585,258800002.0
2006-02-22 09:04:00,87.56,87.584,87.541,87.56,298200002.0
2006-02-22 09:05:00,87.561,87.587,87.556,87.57,250299998.0
2006-02-22 09:06:00,87.568,87.578,87.549,87.565,84000000.0
2006-02-22 09:07:00,87.571,87.577,87.539,87.56,147700002.0
2006-02-22 09:08:00,87.582,87.582,87.554,87.556,144800000.0
2006-02-22 09:09:00,87.578,87.578,87.551,87.562,114600001.0
2006-02-22 09:10:00,87.552,87.573,87.538,87.55,167400000.0
2006-02-22 09:11:00,87.573,87.582,87.554,87.554,194999999.0
2006-02-22 09:12:00,87.573,87.595,87.566,87.583,94200000.0
2006-02-22 09:13:00,87.58,87.58,87.553,87.557,88200000.0
2006-02-22 09:14:00,87.577,87.58,87.554,87.554,207400002.0
2006-02-22 09:15:00,87.557,87.577,87.554,87.577,142000001.0
2006-02-22 09:16:00,87.566,87.593,87.566,87.585,202000000.0
2006-02-22 09:17:00,87.586,87.594,87.57,87.58,217299998.0
2006-02-22 09:18:00,87.583,87.594,87.56,87.571,195400000.0
2006-02-22 09:19:00,87.56,87.582,87.551,87.57,143600001.0
2006-02-22 09:20:00,87.584,87.593,87.572,87.572,169999998.0
2006-02-22 09:21:00,87.583,87.592,87.558,87.58,212600003.0
2006-02-22 09:22:00,87.592,87.592,87.555,87.565,181799999.0
2006-02-22 09:23:00,87.592,87.609,87.581,87.589,159499997.0
2006-02-22 09:24:00,87.596,87.614,87.573,87.591,190099999.0
2006-02-22 09:25:00,87.615,87.615,87.586,87.594,168600002.0
2006-02-22 09:26:00,87.599,87.615,87.59,87.613,282899997.0
2006-02-22 09:27:00,87.615,87.62,87.593,87.596,202400000.0
2006-02-22 09:28:00,87.602,87.646,87.602,87.646,156700002.0
2006-02-22 09:29:00,87.629,87.667,87.629,87.655,136699999.0
2006-02-22 09:30:00,87.646,87.669,87.635,87.655,174299999.0
2006-02-22 09:31:00,87.644,87.664,87.641,87.663,115300001.0
2006-02-22 09:32:00,87.645,87.661,87.635,87.646,198699998.0
2006-02-22 09:33:00,87.634,87.651,87.618,87.635,187999998.0
2006-02-22 09:34:00,87.647,87.66,87.635,87.655,110400001.0
2006-02-22 09:35:00,87.655,87.657,87.639,87.644,132099999.0
2006-02-22 09:36:00,87.64,87.657,87.64,87.655,145999997.0
2006-02-22 09:37:00,87.659,87.675,87.647,87.661,125600000.0
2006-02-22 09:38:00,87.679,87.691,87.656,87.656,124600000.0
2006-02-22 09:39:00,87.671,87.678,87.648,87.666,239599995.0
2006-02-22 09:40:00,87.649,87.676,87.649,87.672,163900000.0
2006-02-22 09:41:00,87.673,87.673,87.643,87.651,187599996.0
2006-02-22 09:42:00,87.646,87.67,87.646,87.665,107200000.0
2006-02-22 09:43:00,87.666,87.666,87.621,87.621,187000001.0
2006-02-22 09:44:00,87.632,87.646,87.61,87.64,171799997.0
2006-02-22 09:45:00,87.618,87.639,87.618,87.632,220000002.0
2006-02-22 09:46:00,87.611,87.633,87.604,87.625,186199999.0
2006-02-22 09:47:00,87.625,87.63,87.594,87.594,222999999.0
2006-02-22 09:48:00,87.627,87.63,87.611,87.611,181999997.0
2006-02-22 09:49:00,87.619,87.63,87.578,87.588,243199998.0
2006-02-22 09:50:00,87.587,87.592,87.569,87.572,239500000.0
2006-02-22 09:51:00,87.544,87.583,87.544,87.575,217000000.0
2006-02-22 09:52:00,87.565,87.589,87.565,87.577,86499999.0
2006-02-22 09:53:00,87.56,87.575,87.549,87.565,218600001.0
2006-02-22 09:54:00,87.543,87.565,87.543,87.56,110400000.0
2006-02-22 09:55:00,87.535,87.56,87.526,87.548,288700001.0
2006-02-22 09:56:00,87.538,87.555,87.53,87.555,219600000.0
2006-02-22 09:57:00,87.546,87.546,87.49,87.49,284799999.0
2006-02-22 09:58:00,87.485,87.516,87.485,87.516,261000001.0
2006-02-22 09:59:00,87.488,87.507,87.486,87.5,126600000.0
2006-02-22 10:00:00,87.488,87.5,87.472,87.5,186199999.0
2006-02-22 10:01:00,87.493,87.493,87.474,87.479,125600002.0
2006-02-22 10:02:00,87.487,87.508,87.487,87.505,218900000.0
2006-02-22 10:03:00,87.511,87.536,87.504,87.519,227099999.0
2006-02-22 10:04:00,87.486,87.506,87.478,87.484,231399995.0
2006-02-22 10:05:00,87.481,87.481,87.438,87.449,143999997.0
2006-02-22 10:06:00,87.435,87.462,87.428,87.462,360300001.0
2006-02-22 10:07:00,87.465,87.471,87.438,87.438,195100002.0
2006-02-22 10:08:00,87.45,87.45,87.409,87.409,136000002.0
2006-02-22 10:09:00,87.43,87.463,87.42,87.441,165299999.0
2006-02-22 10:10:00,87.45,87.465,87.421,87.44,205099999.0
2006-02-22 10:11:00,87.452,87.455,87.435,87.436,72500000.0
2006-02-22 10:12:00,87.422,87.442,87.418,87.429,78899999.0
2006-02-22 10:13:00,87.388,87.411,87.377,87.391,169399998.0
2006-02-22 10:14:00,87.381,87.414,87.378,87.414,257299995.0
2006-02-22 10:15:00,87.412,87.457,87.397,87.437,117700000.0
2006-02-22 10:16:00,87.454,87.455,87.421,87.421,180400002.0
2006-02-22 10:17:00,87.428,87.463,87.413,87.438,123400000.0
2006-02-22 10:18:00,87.436,87.455,87.429,87.45,195700000.0
2006-02-22 10:19:00,87.442,87.453,87.427,87.433,139499998.0
2006-02-22 10:20:00,87.434,87.46,87.424,87.448,194700002.0
2006-02-22 10:21:00,87.429,87.455,87.427,87.443,165899999.0
2006-02-22 10:22:00,87.428,87.441,87.408,87.417,397900001.0
2006-02-22 10:23:00,87.425,87.438,87.408,87.428,160600001.0
2006-02-22 10:24:00,87.439,87.451,87.403,87.403,170300000.0
2006-02-22 10:25:00,87.422,87.446,87.403,87.43,80900000.0
2006-02-22 10:26:00,87.442,87.452,87.42,87.42,183299999.0
2006-02-22 10:27:00,87.435,87.454,87.434,87.441,285799999.0
2006-02-22 10:28:00,87.446,87.468,87.437,87.468,127100000.0
2006-02-22 10:29:00,87.459,87.459,87.427,87.435,269500001.0
2006-02-22 10:30:00,87.438,87.458,87.428,87.442,244500000.0
2006-02-22 10:31:00,87.436,87.452,87.421,87.44,233299996.0
2006-02-22 10:32:00,87.428,87.454,87.421,87.453,210600000.0
2006-02-22 10:33:00,87.455,87.455,87.422,87.432,81299999.0
2006-02-22 10:34:00,87.461,87.481,87.435,87.453,141299998.0
2006-02-22 10:35:00,87.456,87.465,87.432,87.443,292499999.0
2006-02-22 10:36:00,87.447,87.451,87.428,87.433,181099998.0
2006-02-22 10:37:00,87.454,87.464,87.432,87.445,266599996.0
2006-02-22 10:38:00,87.464,87.478,87.451,87.452,252199996.0
2006-02-22 10:39:00,87.468,87.489,87.456,87.47,283600002.0
2006-02-22 10:40:00,87.493,87.496,87.473,87.481,142499999.0
2006-02-22 10:41:00,87.497,87.506,87.476,87.481,269300000.0
2006-02-22 10:42:00,87.503,87.506,87.483,87.483,163100000.0
2006-02-22 10:43:00,87.48,87.526,87.48,87.521,174399997.0
2006-02-22 10:44:00,87.518,87.518,87.479,87.508,222800003.0
2006-02-22 10:45:00,87.487,87.503,87.48,87.495,198999997.0
2006-02-22 10:46:00,87.497,87.512,87.483,87.512,185599997.0
2006-02-22 10:47:00,87.503,87.503,87.479,87.479,188599999.0
2006-02-22 10:48:00,87.509,87.514,87.487,87.494,250399998.0
2006-02-22 10:49:00,87.515,87.564,87.508,87.549,158799996.0
2006-02-22 10:50:00,87.571,87.582,87.52,87.52,184999999.0
2006-02-22 10:51:00,87.532,87.588,87.531,87.586,174500001.0
2006-02-22 10:52:00,87.58,87.604,87.572,87.594,238500001.0
2006-02-22 10:53:00,87.576,87.593,87.521,87.535,172499998.0
2006-02-22 10:54:00,87.528,87.561,87.528,87.548,155600001.0
2006-02-22 10:55:00,87.538,87.552,87.508,87.518,287400001.0
2006-02-22 10:56:00,87.514,87.529,87.509,87.517,238999997.0
2006-02-22 10:57:00,87.49,87.505,87.474,87.487,58699999.0
2006-02-22 10:58:00,87.48,87.48,87.455,87.455,138300000.0
2006-02-22 10:59:00,87.472,87.495,87.459,87.478,269599998.0
2006-02-22 11:00:00,87.506,87.519,87.446,87.493,284700000.0
2006-02-22 11:01:00,87.53,87.538,87.509,87.516,228600002.0
2006-02-22 11:02:00,87.526,87.53,87.495,87.515,234199995.0
2006-02-22 11:03:00,87.523,87.545,87.504,87.516,287799998.0
2006-02-22 11:04:00,87.513,87.513,87.482,87.486,162900002.0
2006-02-22 11:05:00,87.467,87.484,87.464,87.483,217800002.0
2006-02-22 11:06:00,87.473,87.473,87.443,87.451,139299999.0
2006-02-22 11:07:00,87.441,87.461,87.422,87.455,249999997.0
2006-02-22 11:08:00,87.431,87.45,87.416,87.429,169500000.0
2006-02-22 11:09:00,87.432,87.432,87.4,87.406,192400000.0
2006-02-22 11:10:00,87.411,87.43,87.409,87.423,155499998.0
2006-02-22 11:11:00,87.427,87.432,87.407,87.407,85999999.0
2006-02-22 11:12:00,87.411,87.411,87.389,87.398,126500000.0
2006-02-22 11:13:00,87.415,87.44,87.411,87.43,227399998.0
2006-02-22 11:14:00,87.43,87.436,87.408,87.408,173499998.0
2006-02-22 11:15:00,87.423,87.428,87.396,87.399,196199998.0
2006-02-22 11:16:00,87.411,87.424,87.393,87.412,243100002.0
2006-02-22 11:17:00,87.396,87.408,87.385,87.402,162199998.0
2006-02-22 11:18:00,87.379,87.434,87.379,87.429,221500001.0
2006-02-22 11:19:00,87.433,87.437,87.407,87.408,212900001.0
2006-02-22 11:20:00,87.434,87.447,87.405,87.432,142500000.0
2006-02-22 11:21:00,87.453,87.457,87.436,87.437,182600000.0
2006-02-22 11:22:00,87.422,87.445,87.422,87.435,150699999.0
2006-02-22 11:23:00,87.408,87.428,87.395,87.408,119200000.0
2006-02-22 11:24:00,87.423,87.441,87.414,87.424,128400000.0
2006-02-22 11:25:00,87.425,87.445,87.42,87.445,240699997.0
2006-02-22 11:26:00,87.44,87.461,87.437,87.45,200400001.0
2006-02-22 11:27:00,87.437,87.465,87.437,87.465,62900000.0
2006-02-22 11:28:00,87.457,87.479,87.436,87.452,175600001.0
2006-02-22 11:29:00,87.44,87.462,87.438,87.459,272899999.0
2006-02-22 11:30:00,87.446,87.468,87.417,87.468,162599998.0
2006-02-22 11:31:00,87.476,87.476,87.43,87.444,223100001.0
2006-02-22 11:32:00,87.416,87.46,87.416,87.46,306699993.0
2006-02-22 11:33:00,87.464,87.475,87.443,87.475,242300001.0
2006-02-22 11:34:00,87.453,87.471,87.429,87.445,106399999.0
2006-02-22 11:35:00,87.452,87.463,87.416,87.416,126700002.0
2006-02-22 11:36:00,87.443,87.463,87.433,87.449,210699995.0
2006-02-22 11:37:00,87.46,87.46,87.431,87.435,292000003.0
2006-02-22 11:38:00,87.436,87.454,87.421,87.438,349799999.0
2006-02-22 11:39:00,87.44,87.451,87.42,87.439,152099998.0
2006-02-22 11:40:00,87.429,87.452,87.402,87.424,166200002.0
2006-02-22 11:41:00,87.43,87.453,87.421,87.435,188399999.0
2006-02-22 11:42:00,87.43,87.43,87.397,87.397,195800000.0
2006-02-22 11:43:00,87.414,87.432,87.4,87.414,204299999.0
2006-02-22 11:44:00,87.423,87.436,87.403,87.42,232199999.0
2006-02-22 11:45:00,87.411,87.436,87.401,87.436,334000001.0
2006-02-22 11:46:00,87.421,87.44,87.418,87.434,245199999.0
2006-02-22 11:47:00,87.434,87.452,87.415,87.417,253599999.0
2006-02-22 11:48:00,87.431,87.445,87.41,87.422,196499998.0
2006-02-22 11:49:00,87.41,87.414,87.383,87.398,309499999.0
2006-02-22 11:50:00,87.409,87.421,87.396,87.417,203499997.0
2006-02-22 11:51:00,87.412,87.427,87.395,87.427,315099999.0
2006-02-22 11:52:00,87.423,87.423,87.392,87.392,223799998.0
2006-02-22 11:53:00,87.423,87.431,87.403,87.414,193799998.0
2006-02-22 11:54:00,87.437,87.456,87.413,87.43,144500000.0
2006-02-22 11:55:00,87.44,87.44,87.411,87.413,210499999.0
2006-02-22 11:56:00,87.416,87.442,87.412,87.429,196200003.0
2006-02-22 11:57:00,87.433,87.438,87.415,87.415,156300001.0
2006-02-22 11:58:00,87.415,87.435,87.414,87.418,172799998.0
2006-02-22 11:59:00,87.397,87.419,87.39,87.413,268200004.0
2006-02-22 12:00:00,87.405,87.409,87.384,87.391,156699998.0
2006-02-22 12:01:00,87.41,87.425,87.399,87.404,102400000.0
2006-02-22 12:02:00,87.418,87.447,87.416,87.435,188799998.0
2006-02-22 12:03:00,87.448,87.455,87.42,87.423,217200000.0
2006-02-22 12:04:00,87.429,87.451,87.426,87.447,136800000.0
2006-02-22 12:05:00,87.436,87.463,87.436,87.462,134800001.0
2006-02-22 12:06:00,87.445,87.464,87.437,87.463,148100001.0
2006-02-22 12:07:00,87.455,87.46,87.395,87.443,188000000.0
2006-02-22 12:08:00,87.431,87.456,87.431,87.447,169000000.0
2006-02-22 12:09:00,87.44,87.484,87.44,87.484,105099999.0
2006-02-22 12:10:00,87.464,87.489,87.463,87.483,281199998.0
2006-02-22 12:11:00,87.472,87.511,87.472,87.503,172000000.0
2006-02-22 12:12:00,87.493,87.513,87.481,87.491,185899999.0
2006-02-22 12:13:00,87.484,87.502,87.472,87.49,184100001.0
2006-02-22 12:14:00,87.491,87.498,87.469,87.469,161300001.0
2006-02-22 12:15:00,87.486,87.504,87.475,87.482,181900001.0
2006-02-22 12:16:00,87.489,87.501,87.472,87.485,151699999.0
2006-02-22 12:17:00,87.502,87.518,87.486,87.499,93699999.0
2006-02-22 12:18:00,87.477,87.496,87.473,87.496,347099999.0
2006-02-22 12:19:00,87.487,87.494,87.466,87.468,220100003.0
2006-02-22 12:20:00,87.467,87.492,87.458,87.49,202299996.0
2006-02-22 12:21:00,87.478,87.504,87.478,87.498,145900001.0
2006-02-22 12:22:00,87.512,87.515,87.492,87.495,199400002.0
2006-02-22 12:23:00,87.499,87.514,87.49,87.505,179100001.0
2006-02-22 12:24:00,87.495,87.495,87.459,87.459,142000000.0
2006-02-22 12:25:00,87.471,87.515,87.471,87.515,357399996.0
2006-02-22 12:26:00,87.522,87.55,87.511,87.513,179300000.0
2006-02-22 12:27:00,87.508,87.53,87.491,87.526,209099996.0
2006-02-22 12:28:00,87.524,87.538,87.487,87.487,162400000.0
2006-02-22 12:29:00,87.5,87.5,87.474,87.477,263600002.0
2006-02-22 12:30:00,87.474,87.485,87.438,87.438,310499995.0
2006-02-22 12:31:00,87.463,87.48,87.455,87.48,201000001.0
2006-02-22 12:32:00,87.45,87.485,87.45,87.477,194400000.0
2006-02-22 12:33:00,87.46,87.493,87.455,87.472,345100004.0
2006-02-22 12:34:00,87.484,87.484,87.428,87.428,187700002.0
2006-02-22 12:35:00,87.446,87.448,87.419,87.433,113199999.0
2006-02-22 12:36:00,87.453,87.467,87.427,87.447,227400003.0
2006-02-22 12:37:00,87.454,87.464,87.419,87.427,207300001.0
2006-02-22 12:38:00,87.421,87.434,87.4,87.412,129300000.0
2006-02-22 12:39:00,87.406,87.406,87.382,87.392,196699995.0
2006-02-22 12:40:00,87.407,87.433,87.397,87.423,208000001.0
2006-02-22 12:41:00,87.427,87.443,87.423,87.426,227400003.0
2006-02-22 12:42:00,87.434,87.435,87.411,87.414,161600001.0
2006-02-22 12:43:00,87.404,87.435,87.402,87.42,258300003.0
2006-02-22 12:44:00,87.404,87.452,87.404,87.449,175299997.0
2006-02-22 12:45:00,87.453,87.453,87.428,87.436,152099999.0
2006-02-22 12:46:00,87.413,87.444,87.413,87.437,136999998.0
2006-02-22 12:47:00,87.431,87.431,87.365,87.4,136300000.0
2006-02-22 12:48:00,87.43,87.439,87.415,87.419,166099995.0
2006-02-22 12:49:00,87.442,87.45,87.416,87.437,460700001.0
2006-02-22 12:50:00,87.431,87.448,87.404,87.407,146999999.0
2006-02-22 12:51:00,87.388,87.421,87.388,87.413,183499999.0
2006-02-22 12:52:00,87.405,87.441,87.394,87.42,147799999.0
2006-02-22 12:53:00,87.419,87.452,87.409,87.431,276100001.0
2006-02-22 12:54:00,87.447,87.453,87.428,87.429,238499998.0
2006-02-22 12:55:00,87.447,87.461,87.426,87.451,214299998.0
2006-02-22 12:56:00,87.443,87.462,87.43,87.445,264100000.0
2006-02-22 12:57:00,87.447,87.453,87.426,87.445,138300000.0
2006-02-22 12:58:00,87.448,87.448,87.428,87.436,142700001.0
2006-02-22 12:59:00,87.426,87.442,87.422,87.433,173399999.0
2006-02-22 13:00:00,87.412,87.432,87.412,87.432,142099999.0
2006-02-22 13:01:00,87.423,87.452,87.402,87.437,268600003.0
2006-02-22 13:02:00,87.451,87.451,87.421,87.421,158900000.0
2006-02-22 13:03:00,87.418,87.441,87.373,87.398,227500001.0
2006-02-22 13:04:00,87.398,87.405,87.384,87.387,181300001.0
2006-02-22 13:05:00,87.405,87.411,87.385,87.387,133399999.0
2006-02-22 13:06:00,87.408,87.408,87.381,87.395,365699991.0
2006-02-22 13:07:00,87.413,87.413,87.38,87.385,214300000.0
2006-02-22 13:08:00,87.389,87.415,87.369,87.415,204800001.0
2006-02-22 13:09:00,87.393,87.414,87.379,87.395,255899995.0
2006-02-22 13:10:00,87.399,87.409,87.385,87.39,149699999.0
2006-02-22 13:11:00,87.396,87.397,87.379,87.379,111399999.0
2006-02-22 13:12:00,87.378,87.384,87.341,87.365,286299999.0
2006-02-22 13:13:00,87.387,87.401,87.376,87.395,155900002.0
2006-02-22 13:14:00,87.394,87.394,87.36,87.372,156399997.0
2006-02-22 13:15:00,87.378,87.394,87.372,87.393,237899995.0
2006-02-22 13:16:00,87.39,87.393,87.368,87.369,253299998.0
2006-02-22 13:17:00,87.37,87.387,87.352,87.373,179900001.0
2006-02-22 13:18:00,87.398,87.412,87.381,87.398,113599998.0
2006-02-22 13:19:00,87.393,87.419,87.389,87.419,211999999.0
2006-02-22 13:20:00,87.429,87.444,87.415,87.433,337199999.0
2006-02-22 13:21:00,87.428,87.458,87.418,87.429,277100001.0
2006-02-22 13:22:00,87.42,87.445,87.413,87.438,229699999.0
2006-02-22 13:23:00,87.434,87.436,87.416,87.422,145800002.0
2006-02-22 13:24:00,87.411,87.425,87.399,87.416,271300000.0
2006-02-22 13:25:00,87.404,87.436,87.404,87.436,158699998.0
2006-02-22 13:26:00,87.424,87.438,87.411,87.432,188899999.0
2006-02-22 13:27:00,87.432,87.44,87.415,87.415,250799999.0
2006-02-22 13:28:00,87.42,87.44,87.42,87.44,131000000.0
2006-02-22 13:29:00,87.435,87.44,87.412,87.423,233799997.0
2006-02-22 13:30:00,87.405,87.436,87.405,87.42,150999998.0
2006-02-22 13:31:00,87.417,87.425,87.396,87.406,274600000.0
2006-02-22 13:32:00,87.432,87.435,87.417,87.42,184900000.0
2006-02-22 13:33:00,87.427,87.439,87.403,87.403,163499996.0
2006-02-22 13:34:00,87.397,87.412,87.384,87.398,232399994.0
2006-02-22 13:35:00,87.395,87.406,87.37,87.391,127600000.0
2006-02-22 13:36:00,87.398,87.417,87.392,87.41,204000002.0
2006-02-22 13:37:00,87.405,87.42,87.39,87.408,323000000.0
2006-02-22 13:38:00,87.401,87.421,87.395,87.42,162500000.0
2006-02-22 13:39:00,87.41,87.425,87.385,87.415,165999997.0
2006-02-22 13:40:00,87.415,87.432,87.399,87.424,255300004.0
2006-02-22 13:41:00,87.429,87.438,87.386,87.386,286699996.0
2006-02-22 13:42:00,87.399,87.416,87.386,87.387,121300001.0
2006-02-22 13:43:00,87.383,87.413,87.377,87.392,222499998.0
2006-02-22 13:44:00,87.382,87.406,87.382,87.397,222200003.0
2006-02-22 13:45:00,87.395,87.397,87.354,87.381,270599999.0
2006-02-22 13:46:00,87.395,87.4,87.372,87.38,214399998.0
2006-02-22 13:47:00,87.374,87.399,87.374,87.388,134800000.0
2006-02-22 13:48:00,87.377,87.39,87.366,87.382,280399996.0
2006-02-22 13:49:00,87.369,87.389,87.365,87.387,233000000.0
2006-02-22 13:50:00,87.36,87.389,87.36,87.38,186000002.0
2006-02-22 13:51:00,87.378,87.378,87.357,87.373,144299998.0
2006-02-22 13:52:00,87.375,87.383,87.358,87.366,275600000.0
2006-02-22 13:53:00,87.388,87.388,87.362,87.373,156999999.0
2006-02-22 13:54:00,87.358,87.377,87.342,87.352,106300000.0
2006-02-22 13:55:00,87.352,87.375,87.352,87.374,298400001.0
2006-02-22 13:56:00,87.385,87.39,87.364,87.365,163700001.0
2006-02-22 13:57:00,87.36,87.396,87.36,87.396,181300000.0
2006-02-22 13:58:00,87.396,87.396,87.363,87.366,189799999.0
2006-02-22 13:59:00,87.372,87.386,87.363,87.384,279599997.0
2006-02-22 14:00:00,87.373,87.387,87.353,87.387,167999994.0
2006-02-22 14:01:00,87.377,87.412,87.361,87.388,255000001.0
2006-02-22 14:02:00,87.38,87.394,87.36,87.37,202500001.0
2006-02-22 14:03:00,87.377,87.402,87.377,87.402,209200000.0
2006-02-22 14:04:00,87.412,87.419,87.393,87.407,233299997.0
2006-02-22 14:05:00,87.413,87.416,87.389,87.389,195599998.0
2006-02-22 14:06:00,87.398,87.418,87.379,87.379,200800000.0
2006-02-22 14:07:00,87.382,87.404,87.377,87.403,211500000.0
2006-02-22 14:08:00,87.4,87.4,87.37,87.37,113099999.0
2006-02-22 14:09:00,87.369,87.39,87.361,87.38,192900000.0
2006-02-22 14:10:00,87.393,87.393,87.373,87.373,127600002.0
2006-02-22 14:11:00,87.374,87.391,87.357,87.37,185399999.0
2006-02-22 14:12:00,87.351,87.368,87.345,87.363,213899997.0
2006-02-22 14:13:00,87.355,87.375,87.343,87.359,216899998.0
2006-02-22 14:14:00,87.354,87.371,87.346,87.359,228599998.0
2006-02-22 14:15:00,87.342,87.371,87.331,87.362,261200001.0
2006-02-22 14:16:00,87.358,87.366,87.34,87.342,218600001.0
2006-02-22 14:17:00,87.336,87.364,87.336,87.353,178000002.0
2006-02-22 14:18:00,87.311,87.334,87.296,87.315,217599998.0
2006-02-22 14:19:00,87.308,87.319,87.268,87.285,186600002.0
2006-02-22 14:20:00,87.293,87.293,87.273,87.273,199700000.0
2006-02-22 14:21:00,87.291,87.291,87.256,87.257,200499999.0
2006-02-22 14:22:00,87.254,87.28,87.252,87.269,314199998.0
2006-02-22 14:23:00,87.261,87.261,87.23,87.236,112199999.0
2006-02-22 14:24:00,87.241,87.267,87.24,87.265,280400002.0
2006-02-22 14:25:00,87.269,87.286,87.248,87.248,122300000.0
2006-02-22 14:26:00,87.277,87.289,87.26,87.265,166100001.0
2006-02-22 14:27:00,87.283,87.306,87.274,87.278,124800001.0
2006-02-22 14:28:00,87.292,87.295,87.266,87.274,158599999.0
2006-02-22 14:29:00,87.294,87.305,87.281,87.297,190799999.0
2006-02-22 14:30:00,87.267,87.3,87.261,87.279,280899998.0
2006-02-22 14:31:00,87.281,87.286,87.259,87.265,154099998.0
2006-02-22 14:32:00,87.268,87.273,87.253,87.261,221599997.0
2006-02-22 14:33:00,87.257,87.275,87.241,87.248,173699998.0
2006-02-22 14:34:00,87.28,87.286,87.262,87.266,128100001.0
2006-02-22 14:35:00,87.263,87.283,87.246,87.26,182800001.0
2006-02-22 14:36:00,87.252,87.283,87.252,87.277,160799996.0
2006-02-22 14:37:00,87.274,87.281,87.256,87.265,345600002.0
2006-02-22 14:38:00,87.261,87.281,87.257,87.273,210799999.0
2006-02-22 14:39:00,87.27,87.27,87.249,87.268,117900000.0
2006-02-22 14:40:00,87.25,87.27,87.25,87.259,246400000.0
2006-02-22 14:41:00,87.234,87.26,87.2,87.253,119200001.0
2006-02-22 14:42:00,87.233,87.254,87.23,87.248,162699998.0
2006-02-22 14:43:00,87.253,87.253,87.205,87.205,176400002.0
2006-02-22 14:44:00,87.208,87.23,87.195,87.23,174399999.0
2006-02-22 14:45:00,87.225,87.232,87.206,87.215,145200001.0
2006-02-22 14:46:00,87.233,87.24,87.211,87.222,207100001.0
2006-02-22 14:47:00,87.229,87.25,87.218,87.245,239499999.0
2006-02-22 14:48:00,87.222,87.255,87.222,87.245,147800000.0
2006-02-22 14:49:00,87.233,87.255,87.233,87.253,85100001.0
2006-02-22 14:50:00,87.259,87.274,87.249,87.258,213800000.0
2006-02-22 14:51:00,87.252,87.269,87.242,87.259,293600001.0
2006-02-22 14:52:00,87.256,87.275,87.248,87.275,106700000.0
2006-02-22 14:53:00,87.249,87.268,87.221,87.233,285800002.0
2006-02-22 14:54:00,87.218,87.243,87.218,87.236,159100001.0
2006-02-22 14:55:00,87.237,87.241,87.218,87.222,120500000.0
2006-02-22 14:56:00,87.224,87.225,87.202,87.202,156100000.0
2006-02-22 14:57:00,87.222,87.223,87.199,87.2,153199998.0
2006-02-22 14:58:00,87.2,87.22,87.2,87.22,102900001.0
2006-02-22 14:59:00,87.187,87.22,87.18,87.22,142599998.0
2006-02-22 15:00:00,87.207,87.21,87.163,87.163,187500001.0
2006-02-22 15:01:00,87.148,87.165,87.126,87.134,185399998.0
2006-02-22 15:02:00,87.142,87.149,87.104,87.115,173200001.0
2006-02-22 15:03:00,87.096,87.14,87.096,87.14,136200001.0
2006-02-22 15:04:00,87.142,87.148,87.116,87.14,149000001.0
2006-02-22 15:05:00,87.146,87.146,87.105,87.114,186100000.0
2006-02-22 15:06:00,87.125,87.132,87.103,87.12,133000001.0
2006-02-22 15:07:00,87.113,87.127,87.048,87.103,177199999.0
2006-02-22 15:08:00,87.109,87.145,87.105,87.145,229400000.0
2006-02-22 15:09:00,87.149,87.166,87.132,87.133,244299998.0
2006-02-22 15:10:00,87.141,87.165,87.136,87.146,213999999.0
2006-02-22 15:11:00,87.154,87.165,87.138,87.148,161900000.0
2006-02-22 15:12:00,87.135,87.161,87.132,87.155,184300000.0
2006-02-22 15:13:00,87.152,87.152,87.124,87.125,134799999.0
2006-02-22 15:14:00,87.155,87.172,87.129,87.155,84000000.0
2006-02-22 15:15:00,87.168,87.168,87.142,87.156,171599996.0
2006-02-22 15:16:00,87.143,87.164,87.137,87.15,133499996.0
2006-02-22 15:17:00,87.144,87.179,87.134,87.15,188199999.0
2006-02-22 15:18:00,87.175,87.194,87.163,87.181,261300003.0
2006-02-22 15:19:00,87.166,87.166,87.106,87.107,397200002.0
2006-02-22 15:20:00,87.117,87.13,87.103,87.117,61100001.0
2006-02-22 15:21:00,87.118,87.142,87.102,87.125,219700002.0
2006-02-22 15:22:00,87.133,87.168,87.111,87.168,140800002.0
2006-02-22 15:23:00,87.153,87.169,87.149,87.165,211300000.0
2006-02-22 15:24:00,87.145,87.178,87.145,87.174,220099998.0
2006-02-22 15:25:00,87.158,87.184,87.147,87.165,184600000.0
2006-02-22 15:26:00,87.155,87.16,87.141,87.144,238499995.0
2006-02-22 15:27:00,87.139,87.164,87.121,87.136,137799999.0
2006-02-22 15:28:00,87.174,87.192,87.162,87.163,223800001.0
2006-02-22 15:29:00,87.201,87.215,87.188,87.202,246400000.0
2006-02-22 15:30:00,87.185,87.209,87.166,87.185,141600002.0
2006-02-22 15:31:00,87.162,87.214,87.162,87.193,163300001.0
2006-02-22 15:32:00,87.18,87.181,87.153,87.163,103199998.0
2006-02-22 15:33:00,87.148,87.171,87.09,87.107,118600001.0
2006-02-22 15:34:00,87.083,87.115,87.076,87.115,304799999.0
2006-02-22 15:35:00,87.11,87.145,87.103,87.127,224200001.0
2006-02-22 15:36:00,87.128,87.168,87.116,87.148,131500000.0
2006-02-22 15:37:00,87.165,87.165,87.122,87.122,131899999.0
2006-02-22 15:38:00,87.134,87.15,87.104,87.131,102499998.0
2006-02-22 15:39:00,87.143,87.16,87.124,87.146,142100000.0
2006-02-22 15:40:00,87.13,87.151,87.093,87.143,210500003.0
2006-02-22 15:41:00,87.132,87.16,87.126,87.144,125099999.0
2006-02-22 15:42:00,87.169,87.176,87.144,87.144,98000001.0
2006-02-22 15:43:00,87.114,87.136,87.078,87.1,375300002.0
2006-02-22 15:44:00,87.098,87.111,87.075,87.082,245799997.0
2006-02-22 15:45:00,87.12,87.121,87.094,87.094,234699999.0
2006-02-22 15:46:00,87.126,87.147,87.112,87.129,283700000.0
2006-02-22 15:47:00,87.154,87.162,87.124,87.124,235399999.0
2006-02-22 15:48:00,87.108,87.129,87.1,87.117,242499999.0
2006-02-22 15:49:00,87.125,87.139,87.117,87.119,172000002.0
2006-02-22 15:50:00,87.136,87.136,87.106,87.11,143700001.0
2006-02-22 15:51:00,87.114,87.129,87.091,87.109,111799998.0
2006-02-22 15:52:00,87.1,87.119,87.072,87.093,165099998.0
2006-02-22 15:53:00,87.088,87.107,87.074,87.088,200199998.0
2006-02-22 15:54:00,87.103,87.103,87.072,87.078,162700000.0
2006-02-22 15:55:00,87.067,87.092,87.067,87.076,355099998.0
2006-02-22 15:56:00,87.091,87.112,87.075,87.101,128799999.0
2006-02-22 15:57:00,87.116,87.116,87.082,87.11,130700000.0
2006-02-22 15:58:00,87.099,87.126,87.097,87.114,213699998.0
2006-02-22 15:59:00,87.112,87.119,87.092,87.1,158800000.0
2006-02-22 16:00:00,87.115,87.135,87.087,87.087,189600000.0
2006-02-22 16:01:00,87.124,87.148,87.114,87.125,224300004.0
2006-02-22 16:02:00,87.14,87.178,87.14,87.168,102699998.0
2006-02-22 16:03:00,87.173,87.187,87.151,87.183,201299999.0
2006-02-22 16:04:00,87.183,87.183,87.151,87.151,160400000.0
2006-02-22 16:05:00,87.179,87.187,87.159,87.173,165100000.0
2006-02-22 16:06:00,87.168,87.196,87.152,87.162,112700000.0
2006-02-22 16:07:00,87.151,87.183,87.151,87.183,245399997.0
2006-02-22 16:08:00,87.176,87.188,87.163,87.181,122699999.0
2006-02-22 16:09:00,87.174,87.193,87.166,87.184,251599998.0
2006-02-22 16:10:00,87.18,87.193,87.161,87.178,137099999.0
2006-02-22 16:11:00,87.186,87.193,87.165,87.174,199700002.0
2006-02-22 16:12:00,87.167,87.2,87.167,87.2,153499999.0
2006-02-22 16:13:00,87.179,87.213,87.179,87.213,188100001.0
2006-02-22 16:14:00,87.17,87.214,87.17,87.211,171099998.0
2006-02-22 16:15:00,87.214,87.227,87.199,87.205,166000000.0
2006-02-22 16:16:00,87.225,87.231,87.209,87.212,95199999.0
2006-02-22 16:17:00,87.219,87.235,87.205,87.225,271100002.0
2006-02-22 16:18:00,87.217,87.231,87.194,87.213,190199999.0
2006-02-22 16:19:00,87.22,87.225,87.204,87.207,195199999.0
2006-02-22 16:20:00,87.216,87.238,87.212,87.229,139699999.0
2006-02-22 16:21:00,87.231,87.251,87.219,87.225,220200000.0
2006-02-22 16:22:00,87.236,87.259,87.23,87.245,141500000.0
2006-02-22 16:23:00,87.236,87.249,87.22,87.246,185100000.0
2006-02-22 16:24:00,87.264,87.264,87.231,87.24,139800000.0
2006-02-22 16:25:00,87.27,87.274,87.235,87.25,243199999.0
2006-02-22 16:26:00,87.239,87.255,87.22,87.254,148900000.0
2006-02-22 16:27:00,87.257,87.258,87.231,87.245,248899996.0
2006-02-22 16:28:00,87.236,87.261,87.227,87.26,124700002.0
2006-02-22 16:29:00,87.238,87.259,87.223,87.235,165699997.0
2006-02-22 16:30:00,87.224,87.237,87.207,87.219,268600000.0
2006-02-22 16:31:00,87.198,87.221,87.193,87.209,252999996.0
2006-02-22 16:32:00,87.208,87.221,87.19,87.2,205800003.0
2006-02-22 16:33:00,87.213,87.231,87.199,87.211,162000001.0
2006-02-22 16:34:00,87.218,87.233,87.2,87.219,176300000.0
2006-02-22 16:35:00,87.221,87.221,87.195,87.201,77700000.0
2006-02-22 16:36:00,87.237,87.243,87.223,87.223,276199999.0
2006-02-22 16:37:00,87.248,87.259,87.224,87.243,167499998.0
2006-02-22 16:38:00,87.246,87.254,87.22,87.228,111500000.0
2006-02-22 16:39:00,87.22,87.236,87.209,87.23,248900001.0
2006-02-22 16:40:00,87.235,87.239,87.201,87.214,252400006.0
2006-02-22 16:41:00,87.239,87.249,87.218,87.232,187099997.0
2006-02-22 16:42:00,87.223,87.244,87.21,87.235,194800001.0
2006-02-22 16:43:00,87.214,87.235,87.206,87.235,128300002.0
2006-02-22 16:44:00,87.209,87.228,87.208,87.219,138399998.0
2006-02-22 16:45:00,87.199,87.22,87.194,87.22,179999999.0
2006-02-22 16:46:00,87.216,87.242,87.216,87.232,198699998.0
2006-02-22 16:47:00,87.218,87.247,87.213,87.217,161199999.0
2006-02-22 16:48:00,87.218,87.234,87.203,87.207,267999997.0
2006-02-22 16:49:00,87.226,87.243,87.191,87.191,189199999.0
2006-02-22 16:50:00,87.185,87.214,87.181,87.203,166099999.0
2006-02-22 16:51:00,87.195,87.195,87.172,87.176,124200000.0
2006-02-22 16:52:00,87.177,87.207,87.172,87.207,202099999.0
2006-02-22 16:53:00,87.206,87.212,87.188,87.195,142200000.0
2006-02-22 16:54:00,87.201,87.204,87.178,87.181,167100001.0
2006-02-22 16:55:00,87.191,87.203,87.164,87.164,232299995.0
2006-02-22 16:56:00,87.181,87.192,87.166,87.182,299099994.0
2006-02-22 16:57:00,87.174,87.185,87.152,87.168,277200003.0
2006-02-22 16:58:00,87.186,87.227,87.172,87.209,186399998.0
2006-02-22 16:59:00,87.237,87.26,87.222,87.242,157700001.0
2006-02-22 17:00:00,87.238,87.256,87.204,87.215,138099999.0
2006-02-22 17:01:00,87.213,87.231,87.196,87.22,277000002.0
2006-02-22 17:02:00,87.216,87.216,87.19,87.19,235699997.0
2006-02-22 17:03:00,87.193,87.205,87.169,87.196,184999999.0
2006-02-22 17:04:00,87.213,87.235,87.193,87.205,200399998.0
2006-02-22 17:05:00,87.225,87.229,87.199,87.199,69500000.0
2006-02-22 17:06:00,87.215,87.222,87.192,87.208,183799999.0
2006-02-22 17:07:00,87.188,87.225,87.188,87.225,191699999.0
2006-02-22 17:08:00,87.221,87.233,87.201,87.219,170500000.0
2006-02-22 17:09:00,87.239,87.248,87.2,87.225,181099998.0
2006-02-22 17:10:00,87.221,87.243,87.218,87.235,222699997.0
2006-02-22 17:11:00,87.232,87.235,87.203,87.212,225400000.0
2006-02-22 17:12:00,87.21,87.21,87.169,87.169,194300000.0
2006-02-22 17:13:00,87.183,87.194,87.168,87.176,194199997.0
2006-02-22 17:14:00,87.19,87.193,87.165,87.171,179800000.0
2006-02-22 17:15:00,87.179,87.195,87.167,87.185,186500003.0
2006-02-22 17:16:00,87.158,87.177,87.149,87.166,91999999.0
2006-02-22 17:17:00,87.174,87.181,87.148,87.148,186700000.0
2006-02-22 17:18:00,87.162,87.185,87.16,87.183,248599996.0
2006-02-22 17:19:00,87.154,87.181,87.137,87.137,198999998.0
2006-02-22 17:20:00,87.155,87.164,87.137,87.146,200100004.0
2006-02-22 17:21:00,87.162,87.168,87.14,87.155,221900000.0
2006-02-22 17:22:00,87.172,87.175,87.154,87.155,152299998.0
2006-02-22 17:23:00,87.142,87.164,87.141,87.163,191799998.0
2006-02-22 17:24:00,87.146,87.153,87.123,87.125,170900001.0
2006-02-22 17:25:00,87.132,87.137,87.111,87.123,267299993.0
2006-02-22 17:26:00,87.125,87.132,87.111,87.112,226600002.0
2006-02-22 17:27:00,87.121,87.132,87.092,87.105,119599999.0
2006-02-22 17:28:00,87.089,87.116,87.089,87.108,105899998.0
2006-02-22 17:29:00,87.102,87.137,87.087,87.122,224100001.0
2006-02-22 17:30:00,87.133,87.162,87.121,87.145,245900001.0
2006-02-22 17:31:00,87.158,87.163,87.134,87.143,184599998.0
2006-02-22 17:32:00,87.163,87.202,87.163,87.201,164599997.0
2006-02-22 17:33:00,87.186,87.21,87.17,87.194,187100001.0
2006-02-22 17:34:00,87.182,87.22,87.182,87.22,130000002.0
2006-02-22 17:35:00,87.207,87.225,87.189,87.213,230699999.0
2006-02-22 17:36:00,87.208,87.217,87.19,87.212,132999998.0
2006-02-22 17:37:00,87.208,87.225,87.206,87.221,150199999.0
2006-02-22 17:38:00,87.219,87.235,87.206,87.217,163400003.0
2006-02-22 17:39:00,87.211,87.226,87.189,87.22,146999999.0
2006-02-22 17:40:00,87.217,87.231,87.197,87.21,119099998.0
2006-02-22 17:41:00,87.209,87.21,87.157,87.157,303699997.0
2006-02-22 17:42:00,87.19,87.211,87.177,87.194,161300000.0
2006-02-22 17:43:00,87.207,87.207,87.178,87.19,121299998.0
2006-02-22 17:44:00,87.182,87.207,87.168,87.207,192899999.0
2006-02-22 17:45:00,87.176,87.201,87.162,87.172,161999998.0
2006-02-22 17:46:00,87.164,87.167,87.133,87.138,199800000.0
2006-02-22 17:47:00,87.129,87.151,87.125,87.142,198599999.0
2006-02-22 17:48:00,87.134,87.158,87.121,87.137,188199999.0
2006-02-22 17:49:00,87.151,87.168,87.122,87.137,138999998.0
2006-02-22 17:50:00,87.121,87.156,87.121,87.15,157699999.0
2006-02-22 17:51:00,87.145,87.151,87.117,87.131,327200002.0
2006-02-22 17:52:00,87.127,87.127,87.104,87.109,123300002.0
2006-02-22 17:53:00,87.125,87.125,87.091,87.095,330399999.0
2006-02-22 17:54:00,87.105,87.123,87.096,87.121,170499999.0
2006-02-22 17:55:00,87.106,87.132,87.101,87.119,129000001.0
2006-02-22 17:56:00,87.115,87.121,87.1,87.12,213800000.0
2006-02-22 17:57:00,87.111,87.118,87.09,87.096,98900000.0
2006-02-22 17:58:00,87.118,87.139,87.103,87.115,241000000.0
2006-02-22 17:59:00,87.144,87.162,87.124,87.141,217900000.0
2006-02-22 18:00:00,87.146,87.171,87.115,87.128,357300002.0
2006-02-22 18:01:00,87.14,87.157,87.126,87.131,1177500003.0
2006-02-22 18:02:00,87.147,87.157,87.119,87.152,1774700003.0
2006-02-22 18:03:00,87.26,87.28,87.23,87.26,1760399999.0
2006-02-22 18:04:00,87.126,87.155,87.126,87.151,1760399999.0
2006-02-22 18:05:00,87.145,87.155,87.124,87.144,2047000003.0
2006-02-22 18:06:00,87.124,87.155,87.124,87.142,1593299984.0
2006-02-22 18:07:00,87.115,87.148,87.098,87.112,1984099993.0
2006-02-22 18:08:00,87.29,87.31,87.26,87.3,1602599997.0
2006-02-22 18:09:00,87.105,87.122,87.092,87.097,1602599997.0
2006-02-22 18:10:00,87.118,87.135,87.106,87.106,1636699992.0
2006-02-22 18:11:00,87.114,87.128,87.098,87.118,1113399992.0
2006-02-22 18:12:00,87.121,87.123,87.096,87.096,1186799985.0
2006-02-22 18:13:00,87.101,87.125,87.083,87.098,1371200000.0
2006-02-22 18:14:00,87.115,87.13,87.096,87.118,1542900002.0
2006-02-22 18:15:00,87.1,87.125,87.094,87.12,1973599989.0
2006-02-22 18:16:00,87.119,87.14,87.108,87.133,2058099992.0
2006-02-22 18:17:00,87.132,87.149,87.117,87.131,593400003.0
2006-02-22 18:18:00,87.158,87.158,87.116,87.141,1083999997.0
2006-02-22 18:19:00,87.131,87.17,87.125,87.155,2022000001.0
2006-02-22 18:20:00,87.139,87.168,87.137,87.162,1892600004.0
2006-02-22 18:21:00,87.156,87.175,87.141,87.165,1654899999.0
2006-02-22 18:22:00,87.175,87.176,87.142,87.164,1595599996.0
2006-02-22 18:23:00,87.164,87.197,87.149,87.193,2143799998.0
2006-02-22 18:24:00,87.177,87.223,87.177,87.223,1558400002.0
2006-02-22 18:25:00,87.25,87.26,87.18,87.22,1843199991.0
2006-02-22 18:26:00,87.188,87.218,87.181,87.205,1843199991.0
2006-02-22 18:27:00,87.205,87.226,87.191,87.195,1438100001.0
2006-02-22 18:28:00,87.206,87.229,87.194,87.195,1034899998.0
2006-02-22 18:29:00,87.205,87.224,87.179,87.224,1323600002.0
2006-02-22 18:30:00,87.221,87.231,87.2,87.209,610500003.0
2006-02-22 18:31:00,87.213,87.214,87.182,87.185,1171500007.0
2006-02-22 18:32:00,87.212,87.253,87.198,87.231,1700200000.0
2006-02-22 18:33:00,87.24,87.271,87.229,87.268,1870199995.0
2006-02-22 18:34:00,87.257,87.275,87.237,87.247,1846899999.0
2006-02-22 18:35:00,87.241,87.262,87.223,87.247,1441899992.0
2006-02-22 18:36:00,87.252,87.266,87.228,87.248,1343099999.0
2006-02-22 18:37:00,87.265,87.279,87.252,87.258,1160700001.0
2006-02-22 18:38:00,87.271,87.28,87.247,87.265,750900001.0
2006-02-22 18:39:00,87.25,87.275,87.246,87.263,397999997.0
2006-02-22 18:40:00,87.266,87.274,87.247,87.247,894799994.0
2006-02-22 18:41:00,87.261,87.282,87.249,87.264,844599996.0
2006-02-22 18:42:00,87.25,87.278,87.25,87.265,596899999.0
2006-02-22 18:43:00,87.255,87.257,87.224,87.245,1400399986.0
2006-02-22 18:44:00,87.254,87.254,87.199,87.199,752300002.0
2006-02-22 18:45:00,87.198,87.22,87.178,87.195,943299998.0
2006-02-22 18:46:00,87.198,87.225,87.185,87.209,610800003.0
2006-02-22 18:47:00,87.211,87.237,87.207,87.237,544500003.0
2006-02-22 18:48:00,87.238,87.255,87.229,87.23,711300004.0
2006-02-22 18:49:00,87.237,87.265,87.237,87.265,769899999.0
2006-02-22 18:50:00,87.267,87.267,87.221,87.221,1006399997.0
2006-02-22 18:51:00,87.237,87.27,87.235,87.252,534399995.0
2006-02-22 18:52:00,87.245,87.258,87.227,87.236,773200002.0
2006-02-22 18:53:00,87.232,87.259,87.205,87.227,950799986.0
2006-02-22 18:54:00,87.233,87.233,87.203,87.217,761799999.0
2006-02-22 18:55:00,87.213,87.244,87.208,87.233,1102200007.0
2006-02-22 18:56:00,87.217,87.26,87.217,87.26,607600002.0
2006-02-22 18:57:00,87.243,87.273,87.237,87.266,415499997.0
2006-02-22 18:58:00,87.232,87.275,87.232,87.239,1199599998.0
2006-02-22 18:59:00,87.256,87.256,87.227,87.229,843599992.0
2006-02-22 19:00:00,87.226,87.256,87.226,87.252,870399989.0
2006-02-22 19:01:00,87.23,87.25,87.205,87.233,487499998.0
2006-02-22 19:02:00,87.239,87.257,87.224,87.248,276699996.0
2006-02-22 19:03:00,87.234,87.247,87.217,87.242,619599998.0
2006-02-22 19:04:00,87.247,87.269,87.233,87.252,643900001.0
2006-02-22 19:05:00,87.249,87.263,87.228,87.238,469599999.0
2006-02-22 19:06:00,87.23,87.251,87.222,87.248,562200002.0
2006-02-22 19:07:00,87.245,87.276,87.245,87.262,1131300001.0
2006-02-22 19:08:00,87.256,87.256,87.218,87.224,907400004.0
2006-02-22 19:09:00,87.209,87.246,87.209,87.229,669899997.0
2006-02-22 19:10:00,87.225,87.23,87.2,87.2,514299999.0
2006-02-22 19:11:00,87.199,87.217,87.194,87.207,177799996.0
2006-02-22 19:12:00,87.196,87.221,87.196,87.215,271299998.0
2006-02-22 19:13:00,87.203,87.24,87.203,87.238,367999998.0
2006-02-22 19:14:00,87.228,87.246,87.221,87.243,527799996.0
2006-02-22 19:15:00,87.245,87.25,87.223,87.237,676199999.0
2006-02-22 19:16:00,87.229,87.26,87.22,87.26,286700000.0
2006-02-22 19:17:00,87.255,87.263,87.235,87.236,659799998.0
2006-02-22 19:18:00,87.236,87.236,87.203,87.203,473099995.0
2006-02-22 19:19:00,87.227,87.233,87.205,87.219,727199996.0
2006-02-22 19:20:00,87.232,87.245,87.206,87.206,385900001.0
2006-02-22 19:21:00,87.221,87.222,87.19,87.197,359199997.0
2006-02-22 19:22:00,87.189,87.212,87.138,87.196,309399998.0
2006-02-22 19:23:00,87.202,87.204,87.167,87.185,1381499995.0
2006-02-22 19:24:00,87.201,87.206,87.154,87.174,568599998.0
2006-02-22 19:25:00,87.199,87.213,87.17,87.19,858599989.0
2006-02-22 19:26:00,87.2,87.229,87.187,87.21,1208999998.0
2006-02-22 19:27:00,87.217,87.238,87.207,87.219,1013399990.0
2006-02-22 19:28:00,87.214,87.24,87.193,87.222,535100002.0
2006-02-22 19:29:00,87.225,87.257,87.221,87.257,786000001.0
2006-02-22 19:30:00,87.247,87.267,87.231,87.243,861599995.0
2006-02-22 19:31:00,87.228,87.229,87.196,87.196,498899997.0
2006-02-22 19:32:00,87.199,87.214,87.187,87.205,706299996.0
2006-02-22 19:33:00,87.201,87.202,87.171,87.185,634100001.0
2006-02-22 19:34:00,87.2,87.23,87.188,87.21,990100001.0
2006-02-22 19:35:00,87.224,87.237,87.203,87.228,705800001.0
2006-02-22 19:36:00,87.232,87.232,87.21,87.23,442900000.0
2006-02-22 19:37:00,87.234,87.234,87.204,87.219,226399999.0
2006-02-22 19:38:00,87.205,87.23,87.184,87.197,878399995.0
2006-02-22 19:39:00,87.163,87.212,87.163,87.204,895899996.0
2006-02-22 19:40:00,87.192,87.219,87.183,87.21,791799997.0
2006-02-22 19:41:00,87.218,87.233,87.2,87.23,931499997.0
2006-02-22 19:42:00,87.224,87.233,87.201,87.22,558399994.0
2006-02-22 19:43:00,87.203,87.232,87.2,87.232,328300000.0
2006-02-22 19:44:00,87.232,87.268,87.23,87.258,440999998.0
2006-02-22 19:45:00,87.254,87.255,87.223,87.24,497199997.0
2006-02-22 19:46:00,87.24,87.246,87.209,87.22,433700002.0
2006-02-22 19:47:00,87.21,87.24,87.21,87.235,302799999.0
2006-02-22 19:48:00,87.22,87.248,87.206,87.227,732800002.0
2006-02-22 19:49:00,87.225,87.245,87.212,87.212,570200003.0
2006-02-22 19:50:00,87.22,87.249,87.212,87.23,384199997.0
2006-02-22 19:51:00,87.229,87.249,87.224,87.244,287600001.0
2006-02-22 19:52:00,87.229,87.246,87.208,87.236,428700001.0
2006-02-22 19:53:00,87.235,87.235,87.205,87.212,752599998.0
2006-02-22 19:54:00,87.22,87.247,87.21,87.23,824699996.0
2006-02-22 19:55:00,87.223,87.251,87.219,87.236,279300000.0
2006-02-22 19:56:00,87.231,87.265,87.213,87.238,307800003.0
2006-02-22 19:57:00,87.266,87.268,87.239,87.242,480000002.0
2006-02-22 19:58:00,87.243,87.268,87.241,87.263,677199999.0
2006-02-22 19:59:00,87.244,87.276,87.238,87.257,818400000.0
2006-02-22 20:00:00,87.25,87.273,87.249,87.272,468099989.0
2006-02-22 20:01:00,87.244,87.269,87.236,87.249,533299999.0
2006-02-22 20:02:00,87.248,87.248,87.213,87.216,596200000.0
2006-02-22 20:03:00,87.215,87.237,87.209,87.232,423100000.0
2006-02-22 20:04:00,87.239,87.239,87.175,87.216,254699999.0
2006-02-22 20:05:00,87.212,87.227,87.189,87.203,519299998.0
2006-02-22 20:06:00,87.203,87.227,87.203,87.223,912099998.0
2006-02-22 20:07:00,87.211,87.241,87.208,87.238,781199996.0
2006-02-22 20:08:00,87.225,87.238,87.209,87.229,480099998.0
2006-02-22 20:09:00,87.224,87.233,87.207,87.207,542499997.0
2006-02-22 20:10:00,87.212,87.238,87.211,87.238,843100001.0
2006-02-22 20:11:00,87.231,87.246,87.216,87.223,823699997.0
2006-02-22 20:12:00,87.235,87.249,87.211,87.234,1360700001.0
2006-02-22 20:13:00,87.24,87.261,87.227,87.252,707899999.0
2006-02-22 20:14:00,87.248,87.268,87.231,87.268,601699997.0
2006-02-22 20:15:00,87.258,87.283,87.257,87.262,790500004.0
2006-02-22 20:16:00,87.267,87.285,87.244,87.27,648199995.0
2006-02-22 20:17:00,87.276,87.294,87.26,87.27,379800004.0
2006-02-22 20:18:00,87.278,87.304,87.278,87.299,277899999.0
2006-02-22 20:19:00,87.275,87.287,87.253,87.273,255199997.0
2006-02-22 20:20:00,87.275,87.286,87.257,87.271,621600003.0
2006-02-22 20:21:00,87.275,87.285,87.257,87.27,492600000.0
2006-02-22 20:22:00,87.28,87.288,87.255,87.26,854300005.0
2006-02-22 20:23:00,87.263,87.296,87.263,87.29,601300000.0
2006-02-22 20:24:00,87.287,87.301,87.274,87.284,374999995.0
2006-02-22 20:25:00,87.288,87.304,87.28,87.303,664299999.0
2006-02-22 20:26:00,87.292,87.306,87.269,87.296,473899998.0
2006-02-22 20:27:00,87.307,87.312,87.288,87.295,380399999.0
2006-02-22 20:28:00,87.297,87.323,87.283,87.311,1289200002.0
2006-02-22 20:29:00,87.311,87.318,87.279,87.282,1566299997.0
2006-02-22 20:30:00,87.303,87.307,87.277,87.277,1466699994.0
2006-02-22 20:31:00,87.297,87.326,87.295,87.308,965500000.0
2006-02-22 20:32:00,87.298,87.318,87.288,87.318,1040199993.0
2006-02-22 20:33:00,87.319,87.333,87.296,87.318,651099995.0
2006-02-22 20:34:00,87.334,87.344,87.305,87.305,430199998.0
2006-02-22 20:35:00,87.325,87.325,87.291,87.296,429299996.0
2006-02-22 20:36:00,87.317,87.317,87.277,87.296,567300001.0
2006-02-22 20:37:00,87.3,87.312,87.277,87.295,561699999.0
2006-02-22 20:38:00,87.317,87.317,87.278,87.278,818799996.0
2006-02-22 20:39:00,87.275,87.296,87.273,87.291,670100000.0
2006-02-22 20:40:00,87.301,87.324,87.289,87.293,1538899987.0
2006-02-22 20:41:00,87.318,87.325,87.294,87.321,890900000.0
2006-02-22 20:42:00,87.318,87.319,87.28,87.301,1003699994.0
2006-02-22 20:43:00,87.29,87.313,87.287,87.307,754900001.0
2006-02-22 20:44:00,87.305,87.31,87.281,87.286,744199998.0
2006-02-22 20:45:00,87.31,87.31,87.274,87.284,672699997.0
2006-02-22 20:46:00,87.29,87.309,87.275,87.293,572099999.0
2006-02-22 20:47:00,87.288,87.303,87.275,87.295,1075399999.0
2006-02-22 20:48:00,87.285,87.312,87.277,87.304,616500004.0
2006-02-22 20:49:00,87.303,87.304,87.277,87.281,514600001.0
2006-02-22 20:50:00,87.298,87.298,87.259,87.297,1001200008.0
2006-02-22 20:51:00,87.293,87.299,87.276,87.278,451100003.0
2006-02-22 20:52:00,87.265,87.295,87.265,87.293,361599998.0
2006-02-22 20:53:00,87.292,87.298,87.263,87.267,1139499995.0
2006-02-22 20:54:00,87.277,87.29,87.255,87.268,457299997.0
2006-02-22 20:55:00,87.285,87.292,87.266,87.266,1241800001.0
2006-02-22 20:56:00,87.261,87.294,87.261,87.293,727499996.0
2006-02-22 20:57:00,87.276,87.295,87.263,87.283,717599998.0
2006-02-22 20:58:00,87.283,87.295,87.265,87.271,1513899995.0
2006-02-22 20:59:00,87.277,87.292,87.245,87.285,1118599996.0
2006-02-22 21:00:00,87.276,87.302,87.274,87.291,1151199997.0
2006-02-22 21:01:00,87.28,87.295,87.263,87.283,934900001.0
2006-02-22 21:02:00,87.284,87.284,87.259,87.265,401400005.0
2006-02-22 21:03:00,87.268,87.283,87.259,87.282,459800001.0
2006-02-22 21:04:00,87.26,87.282,87.24,87.265,367099997.0
2006-02-22 21:05:00,87.229,87.282,87.229,87.282,781999989.0
2006-02-22 21:06:00,87.267,87.284,87.258,87.277,645999993.0
2006-02-22 21:07:00,87.256,87.283,87.239,87.257,667899999.0
2006-02-22 21:08:00,87.263,87.284,87.256,87.274,912100002.0
2006-02-22 21:09:00,87.278,87.301,87.266,87.283,270200000.0
2006-02-22 21:10:00,87.289,87.313,87.273,87.307,520099998.0
2006-02-22 21:11:00,87.291,87.315,87.284,87.302,644400000.0
2006-02-22 21:12:00,87.303,87.303,87.281,87.295,259000001.0
2006-02-22 21:13:00,87.297,87.31,87.28,87.283,454600000.0
2006-02-22 21:14:00,87.297,87.305,87.276,87.277,646499997.0
2006-02-22 21:15:00,87.273,87.314,87.268,87.297,751600002.0
2006-02-22 21:16:00,87.281,87.315,87.281,87.298,951099997.0
2006-02-22 21:17:00,87.285,87.312,87.274,87.3,1001199992.0
2006-02-22 21:18:00,87.309,87.322,87.283,87.303,721999996.0
2006-02-22 21:19:00,87.29,87.31,87.285,87.292,748000000.0
2006-02-22 21:20:00,87.305,87.308,87.274,87.294,1292999997.0
2006-02-22 21:21:00,87.294,87.31,87.284,87.305,1058199998.0
2006-02-22 21:22:00,87.283,87.301,87.269,87.299,946400002.0
2006-02-22 21:23:00,87.288,87.307,87.275,87.296,787899999.0
2006-02-22 21:24:00,87.277,87.301,87.263,87.28,761499999.0
2006-02-22 21:25:00,87.283,87.301,87.263,87.267,1025300003.0
2006-02-22 21:26:00,87.266,87.295,87.266,87.287,532100002.0
2006-02-22 21:27:00,87.273,87.29,87.268,87.285,498499994.0
2006-02-22 21:28:00,87.269,87.296,87.269,87.276,399399996.0
2006-02-22 21:29:00,87.303,87.344,87.291,87.327,506699996.0
2006-02-22 21:30:00,87.335,87.348,87.314,87.314,358199997.0
2006-02-22 21:31:00,87.335,87.366,87.322,87.366,261500000.0
2006-02-22 21:32:00,87.369,87.377,87.344,87.356,336000000.0
2006-02-22 21:33:00,87.354,87.375,87.349,87.374,545799999.0
2006-02-22 21:34:00,87.377,87.385,87.352,87.366,192299998.0
2006-02-22 21:35:00,87.363,87.366,87.342,87.344,517599998.0
2006-02-22 21:36:00,87.355,87.36,87.337,87.34,486900000.0
2006-02-22 21:37:00,87.336,87.36,87.332,87.34,563600001.0
2006-02-22 21:38:00,87.355,87.36,87.335,87.36,275000000.0
2006-02-22 21:39:00,87.342,87.364,87.328,87.347,291999998.0
2006-02-22 21:40:00,87.338,87.347,87.318,87.321,442200001.0
2006-02-22 21:41:00,87.345,87.354,87.327,87.352,352400002.0
2006-02-22 21:42:00,87.334,87.358,87.32,87.358,293200000.0
2006-02-22 21:43:00,87.344,87.358,87.319,87.345,284899999.0
2006-02-22 21:44:00,87.327,87.373,87.327,87.373,973999994.0
2006-02-22 21:45:00,87.37,87.37,87.325,87.338,391700005.0
2006-02-22 21:46:00,87.352,87.353,87.333,87.334,241400001.0
2006-02-22 21:47:00,87.327,87.345,87.317,87.331,408199997.0
2006-02-22 21:48:00,87.319,87.339,87.299,87.335,810699994.0
2006-02-22 21:49:00,87.332,87.343,87.31,87.31,329100003.0
2006-02-22 21:50:00,87.323,87.335,87.308,87.315,215499997.0
2006-02-22 21:51:00,87.331,87.331,87.307,87.31,300799997.0
2006-02-22 21:52:00,87.308,87.324,87.308,87.324,157099998.0
2006-02-22 21:53:00,87.311,87.338,87.311,87.338,486899999.0
2006-02-22 21:54:00,87.314,87.354,87.314,87.348,300699995.0
2006-02-22 21:55:00,87.348,87.362,87.334,87.336,289700001.0
2006-02-22 21:56:00,87.337,87.361,87.331,87.349,430400000.0
2006-02-22 21:57:00,87.341,87.356,87.327,87.33,257899998.0
2006-02-22 21:58:00,87.339,87.365,87.337,87.35,167999997.0
2006-02-22 21:59:00,87.33,87.352,87.324,87.331,416599997.0
2006-02-22 22:00:00,87.33,87.357,87.323,87.347,589399999.0
2006-02-22 22:01:00,87.343,87.355,87.326,87.34,670099999.0
2006-02-22 22:02:00,87.324,87.342,87.311,87.324,669999998.0
2006-02-22 22:03:00,87.32,87.353,87.314,87.34,411399999.0
2006-02-22 22:04:00,87.323,87.354,87.323,87.35,656799999.0
2006-02-22 22:05:00,87.344,87.345,87.326,87.327,226699999.0
2006-02-22 22:06:00,87.32,87.348,87.314,87.348,246200003.0
2006-02-22 22:07:00,87.345,87.35,87.324,87.345,322600001.0
2006-02-22 22:08:00,87.33,87.35,87.33,87.345,156900001.0
2006-02-22 22:09:00,87.326,87.343,87.313,87.331,154199998.0
2006-02-22 22:10:00,87.34,87.34,87.308,87.32,200900002.0
2006-02-22 22:11:00,87.332,87.348,87.318,87.327,474300000.0
2006-02-22 22:12:00,87.345,87.345,87.322,87.33,257400001.0
2006-02-22 22:13:00,87.345,87.35,87.304,87.328,417000001.0
2006-02-22 22:14:00,87.327,87.333,87.309,87.309,400499997.0
2006-02-22 22:15:00,87.314,87.34,87.314,87.34,200200000.0
2006-02-22 22:16:00,87.34,87.34,87.302,87.318,564399997.0
2006-02-22 22:17:00,87.315,87.34,87.315,87.335,141700000.0
2006-02-22 22:18:00,87.317,87.333,87.305,87.323,457200000.0
2006-02-22 22:19:00,87.32,87.32,87.285,87.294,379700001.0
2006-02-22 22:20:00,87.308,87.322,87.295,87.296,250300000.0
2006-02-22 22:21:00,87.309,87.326,87.302,87.323,415400002.0
2006-02-22 22:22:00,87.326,87.332,87.305,87.305,315599997.0
2006-02-22 22:23:00,87.3,87.32,87.293,87.315,463900002.0
2006-02-22 22:24:00,87.315,87.328,87.295,87.295,311199999.0
2006-02-22 22:25:00,87.284,87.3,87.28,87.297,266200001.0
2006-02-22 22:26:00,87.28,87.3,87.274,87.295,232900001.0
2006-02-22 22:27:00,87.276,87.296,87.256,87.286,632400002.0
2006-02-22 22:28:00,87.286,87.294,87.268,87.282,274100003.0
2006-02-22 22:29:00,87.259,87.279,87.237,87.251,158799999.0
2006-02-22 22:30:00,87.261,87.284,87.246,87.275,171900001.0
2006-02-22 22:31:00,87.264,87.28,87.235,87.27,557299998.0
2006-02-22 22:32:00,87.274,87.278,87.25,87.25,243800001.0
2006-02-22 22:33:00,87.275,87.285,87.24,87.252,819899995.0
2006-02-22 22:34:00,87.271,87.271,87.239,87.249,453799999.0
2006-02-22 22:35:00,87.246,87.272,87.243,87.272,194099996.0
2006-02-22 22:36:00,87.259,87.287,87.259,87.277,285099997.0
2006-02-22 22:37:00,87.273,87.287,87.264,87.282,197199998.0
2006-02-22 22:38:00,87.271,87.297,87.255,87.297,144299999.0
2006-02-22 22:39:00,87.279,87.294,87.262,87.281,264199996.0
2006-02-22 22:40:00,87.26,87.288,87.254,87.282,362499999.0
2006-02-22 22:41:00,87.278,87.29,87.256,87.268,225500000.0
2006-02-22 22:42:00,87.268,87.295,87.266,87.267,249800001.0
2006-02-22 22:43:00,87.283,87.286,87.258,87.272,316299998.0
2006-02-22 22:44:00,87.242,87.283,87.233,87.259,355200000.0
2006-02-22 22:45:00,87.26,87.272,87.229,87.249,443800000.0
2006-02-22 22:46:00,87.242,87.27,87.221,87.25,224000000.0
2006-02-22 22:47:00,87.256,87.275,87.245,87.267,182199998.0
2006-02-22 22:48:00,87.251,87.272,87.232,87.255,410199995.0
2006-02-22 22:49:00,87.228,87.264,87.226,87.252,197300001.0
2006-02-22 22:50:00,87.225,87.255,87.215,87.255,263199995.0
2006-02-22 22:51:00,87.25,87.265,87.217,87.232,264300000.0
2006-02-22 22:52:00,87.234,87.267,87.233,87.264,117300000.0
2006-02-22 22:53:00,87.27,87.27,87.221,87.238,519099999.0
2006-02-22 22:54:00,87.263,87.27,87.236,87.241,317100001.0
2006-02-22 22:55:00,87.255,87.255,87.218,87.218,431700005.0
2006-02-22 22:56:00,87.222,87.248,87.214,87.245,180199999.0
2006-02-22 22:57:00,87.247,87.254,87.207,87.234,346800001.0
2006-02-22 22:58:00,87.261,87.271,87.212,87.249,226499998.0
2006-02-22 22:59:00,87.271,87.286,87.181,87.191,426900003.0
2006-02-22 23:00:00,87.262,87.277,87.238,87.263,284899996.0
2006-02-22 23:01:00,87.263,87.263,87.18,87.234,139799999.0
2006-02-22 23:02:00,87.239,87.26,87.233,87.255,216999998.0
2006-02-22 23:03:00,87.258,87.265,87.22,87.22,199599999.0
2006-02-22 23:04:00,87.226,87.246,87.207,87.235,214100003.0
2006-02-22 23:05:00,87.233,87.237,87.21,87.21,184299998.0
2006-02-22 23:06:00,87.199,87.231,87.199,87.229,197599997.0
2006-02-22 23:07:00,87.213,87.227,87.196,87.222,159899998.0
2006-02-22 23:08:00,87.213,87.213,87.191,87.196,86900000.0
2006-02-22 23:09:00,87.195,87.208,87.172,87.196,169099998.0
2006-02-22 23:10:00,87.199,87.212,87.181,87.203,308700002.0
2006-02-22 23:11:00,87.213,87.225,87.201,87.225,245599997.0
2006-02-22 23:12:00,87.223,87.223,87.198,87.206,92500001.0
2006-02-22 23:13:00,87.219,87.227,87.204,87.206,101000001.0
2006-02-22 23:14:00,87.202,87.223,87.202,87.223,186900000.0
2006-02-22 23:15:00,87.209,87.227,87.201,87.22,173899999.0
2006-02-22 23:16:00,87.211,87.23,87.208,87.225,232299997.0
2006-02-22 23:17:00,87.223,87.223,87.191,87.202,212199998.0
2006-02-22 23:18:00,87.215,87.229,87.201,87.218,217999999.0
2006-02-22 23:19:00,87.225,87.235,87.205,87.227,139600000.0
2006-02-22 23:20:00,87.226,87.226,87.191,87.191,191400001.0
2006-02-22 23:21:00,87.189,87.209,87.179,87.19,70600000.0
2006-02-22 23:22:00,87.195,87.202,87.177,87.181,215400000.0
2006-02-22 23:23:00,87.188,87.188,87.088,87.088,281500003.0
2006-02-22 23:24:00,87.132,87.177,87.12,87.163,107200000.0
2006-02-22 23:25:00,87.151,87.181,87.151,87.178,147800000.0
2006-02-22 23:26:00,87.159,87.191,87.158,87.182,178699997.0
2006-02-22 23:27:00,87.18,87.199,87.177,87.192,99099999.0
2006-02-22 23:28:00,87.183,87.183,87.156,87.156,112299998.0
2006-02-22 23:29:00,87.157,87.18,87.157,87.175,262600000.0
2006-02-22 23:30:00,87.161,87.179,87.144,87.166,134600002.0
2006-02-22 23:31:00,87.158,87.18,87.141,87.175,196699998.0
2006-02-22 23:32:00,87.16,87.196,87.16,87.182,142199997.0
2006-02-22 23:33:00,87.2,87.2,87.17,87.186,173700002.0
2006-02-22 23:34:00,87.19,87.205,87.165,87.173,341099996.0
2006-02-22 23:35:00,87.196,87.207,87.182,87.183,168699998.0
2006-02-22 23:36:00,87.205,87.21,87.182,87.182,236199998.0
2006-02-22 23:37:00,87.204,87.219,87.184,87.219,151100000.0
2006-02-22 23:38:00,87.182,87.207,87.178,87.194,92700000.0
2006-02-22 23:39:00,87.193,87.21,87.149,87.205,139900001.0
2006-02-22 23:40:00,87.187,87.213,87.187,87.21,204900001.0
2006-02-22 23:41:00,87.197,87.21,87.181,87.203,318199996.0
2006-02-22 23:42:00,87.196,87.22,87.195,87.213,195199996.0
2006-02-22 23:43:00,87.186,87.22,87.186,87.214,116800000.0
2006-02-22 23:44:00,87.215,87.232,87.198,87.214,138300000.0
2006-02-22 23:45:00,87.215,87.243,87.214,87.232,323599997.0
2006-02-22 23:46:00,87.239,87.253,87.226,87.235,208699997.0
2006-02-22 23:47:00,87.246,87.248,87.223,87.23,68499999.0
2006-02-22 23:48:00,87.238,87.251,87.228,87.251,204100000.0
2006-02-22 23:49:00,87.241,87.255,87.221,87.232,225600002.0
2006-02-22 23:50:00,87.244,87.26,87.227,87.238,224699998.0
2006-02-22 23:51:00,87.213,87.27,87.213,87.27,155400000.0
2006-02-22 23:52:00,87.28,87.28,87.249,87.259,153299997.0
2006-02-22 23:53:00,87.273,87.273,87.232,87.255,125499998.0
2006-02-22 23:54:00,87.249,87.264,87.242,87.257,136800000.0
2006-02-22 23:55:00,87.255,87.27,87.248,87.265,162699999.0
2006-02-22 23:56:00,87.246,87.267,87.244,87.267,218799997.0
2006-02-22 23:57:00,87.263,87.272,87.248,87.251,166199999.0
2006-02-22 23:58:00,87.249,87.273,87.245,87.261,176599998.0
2006-02-22 23:59:00,87.254,87.27,87.24,87.26,257099999.0
2006-02-23 00:00:00,87.25,87.296,87.248,87.266,269700000.0
2006-02-23 00:01:00,87.275,87.286,87.254,87.267,266699997.0
2006-02-23 00:02:00,87.283,87.301,87.244,87.255,248600002.0
2006-02-23 00:03:00,87.245,87.295,87.233,87.275,257499998.0
2006-02-23 00:04:00,87.29,87.29,87.233,87.246,181599996.0
2006-02-23 00:05:00,87.27,87.273,87.22,87.22,165100000.0
2006-02-23 00:06:00,87.214,87.237,87.196,87.215,164900000.0
2006-02-23 00:07:00,87.201,87.23,87.184,87.23,95699999.0
2006-02-23 00:08:00,87.206,87.218,87.178,87.194,155499999.0
2006-02-23 00:09:00,87.184,87.209,87.142,87.182,161300001.0
2006-02-23 00:10:00,87.17,87.177,87.124,87.139,240299999.0
2006-02-23 00:11:00,87.132,87.16,87.116,87.139,212499997.0
2006-02-23 00:12:00,87.146,87.173,87.142,87.157,200900003.0
2006-02-23 00:13:00,87.136,87.16,87.118,87.14,231499998.0
2006-02-23 00:14:00,87.115,87.149,87.098,87.11,224800001.0
2006-02-23 00:15:00,87.123,87.143,87.093,87.1,263599996.0
2006-02-23 00:16:00,87.103,87.119,87.09,87.114,168099998.0
2006-02-23 00:17:00,87.117,87.13,87.082,87.102,179299998.0
2006-02-23 00:18:00,87.103,87.133,87.086,87.1,229100001.0
2006-02-23 00:19:00,87.118,87.136,87.1,87.105,196499997.0
2006-02-23 00:20:00,87.105,87.133,87.092,87.094,215200001.0
2006-02-23 00:21:00,87.076,87.124,87.076,87.115,139699999.0
2006-02-23 00:22:00,87.122,87.129,87.092,87.092,117800000.0
2006-02-23 00:23:00,87.089,87.131,87.088,87.114,298399995.0
2006-02-23 00:24:00,87.082,87.116,87.082,87.103,169500004.0
2006-02-23 00:25:00,87.105,87.129,87.085,87.103,209900001.0
2006-02-23 00:26:00,87.093,87.131,87.09,87.125,146200000.0
2006-02-23 00:27:00,87.106,87.123,87.092,87.098,171799999.0
2006-02-23 00:28:00,87.104,87.124,87.09,87.116,291000001.0
2006-02-23 00:29:00,87.123,87.13,87.103,87.122,156500002.0
2006-02-23 00:30:00,87.112,87.204,87.112,87.15,164199997.0
2006-02-23 00:31:00,87.106,87.123,87.101,87.123,188500000.0
2006-02-23 00:32:00,87.105,87.128,87.096,87.115,173199998.0
2006-02-23 00:33:00,87.117,87.132,87.101,87.109,219899999.0
2006-02-23 00:34:00,87.11,87.11,87.081,87.081,125899999.0
2006-02-23 00:35:00,87.093,87.102,87.076,87.084,103500000.0
2006-02-23 00:36:00,87.104,87.119,87.096,87.113,226700002.0
2006-02-23 00:37:00,87.102,87.112,87.081,87.087,176599999.0
2006-02-23 00:38:00,87.099,87.118,87.089,87.111,218400000.0
2006-02-23 00:39:00,87.097,87.121,87.097,87.121,54300000.0
2006-02-23 00:40:00,87.122,87.127,87.092,87.092,194200002.0
2006-02-23 00:41:00,87.117,87.117,87.085,87.088,109700002.0
2006-02-23 00:42:00,87.089,87.114,87.07,87.083,260399997.0
2006-02-23 00:43:00,87.099,87.1,87.039,87.078,191099998.0
2006-02-23 00:44:00,87.065,87.088,87.065,87.082,158200001.0
2006-02-23 00:45:00,87.076,87.1,87.071,87.071,164199999.0
2006-02-23 00:46:00,87.082,87.095,87.077,87.09,73100002.0
2006-02-23 00:47:00,87.078,87.083,87.06,87.064,86700000.0
2006-02-23 00:48:00,87.081,87.094,87.062,87.082,208400002.0
2006-02-23 00:49:00,87.089,87.098,87.069,87.085,136399999.0
2006-02-23 00:50:00,87.105,87.105,87.08,87.08,167799998.0
2006-02-23 00:51:00,87.093,87.097,87.071,87.088,224800001.0
2006-02-23 00:52:00,87.089,87.101,87.076,87.082,115699999.0
2006-02-23 00:53:00,87.078,87.1,87.077,87.1,150400000.0
2006-02-23 00:54:00,87.087,87.1,87.077,87.093,186699998.0
2006-02-23 00:55:00,87.079,87.105,87.078,87.095,216600001.0
2006-02-23 00:56:00,87.091,87.113,87.091,87.111,51100000.0
2006-02-23 00:57:00,87.115,87.124,87.1,87.101,127700000.0
2006-02-23 00:58:00,87.106,87.127,87.104,87.127,127500001.0
2006-02-23 00:59:00,87.133,87.135,87.113,87.119,181700000.0
2006-02-23 01:00:00,87.116,87.137,87.1,87.12,209299999.0
2006-02-23 01:01:00,87.126,87.137,87.098,87.123,153899996.0
2006-02-23 01:02:00,87.117,87.145,87.117,87.143,203900002.0
2006-02-23 01:03:00,87.141,87.169,87.141,87.16,96000000.0
2006-02-23 01:04:00,87.155,87.167,87.139,87.156,152400002.0
2006-02-23 01:05:00,87.155,87.159,87.128,87.138,121600000.0
2006-02-23 01:06:00,87.143,87.143,87.113,87.13,253899998.0
2006-02-23 01:07:00,87.125,87.138,87.113,87.138,110499998.0
2006-02-23 01:08:00,87.116,87.137,87.11,87.128,277099999.0
2006-02-23 01:09:00,87.127,87.137,87.107,87.123,234700000.0
2006-02-23 01:10:00,87.135,87.138,87.114,87.126,190200000.0
2006-02-23 01:11:00,87.123,87.138,87.117,87.135,96700000.0
2006-02-23 01:12:00,87.136,87.145,87.12,87.135,88700000.0
2006-02-23 01:13:00,87.135,87.14,87.119,87.12,203199999.0
2006-02-23 01:14:00,87.128,87.132,87.098,87.109,242099999.0
2006-02-23 01:15:00,87.097,87.125,87.095,87.107,182199999.0
2006-02-23 01:16:00,87.105,87.112,87.092,87.092,200600003.0
2006-02-23 01:17:00,87.122,87.129,87.098,87.098,217499996.0
2006-02-23 01:18:00,87.091,87.131,87.091,87.112,141100001.0
2006-02-23 01:19:00,87.107,87.127,87.096,87.125,215400001.0
2006-02-23 01:20:00,87.112,87.12,87.096,87.1,189099998.0
2006-02-23 01:21:00,87.129,87.129,87.102,87.103,222599998.0
2006-02-23 01:22:00,87.116,87.124,87.098,87.107,174999998.0
2006-02-23 01:23:00,87.123,87.127,87.09,87.09,116900000.0
2006-02-23 01:24:00,87.092,87.106,87.079,87.079,144899999.0
2006-02-23 01:25:00,87.09,87.114,87.086,87.098,263100000.0
2006-02-23 01:26:00,87.093,87.103,87.065,87.082,255500000.0
2006-02-23 01:27:00,87.086,87.086,87.055,87.055,166299998.0
2006-02-23 01:28:00,87.068,87.076,87.031,87.031,208400000.0
2006-02-23 01:29:00,87.039,87.04,87.018,87.02,214399999.0
2006-02-23 01:30:00,87.006,87.028,86.977,86.995,250599997.0
2006-02-23 01:31:00,87.003,87.026,86.984,86.988,319499997.0
2006-02-23 01:32:00,86.997,87.016,86.967,86.985,228800002.0
2006-02-23 01:33:00,86.986,86.994,86.958,86.979,196599997.0
2006-02-23 01:34:00,86.974,86.994,86.943,86.973,102499999.0
2006-02-23 01:35:00,87.015,87.017,86.976,86.976,304899998.0
2006-02-23 01:36:00,86.993,87.001,86.983,86.983,140600001.0
2006-02-23 01:37:00,87.005,87.009,86.983,86.989,118499999.0
2006-02-23 01:38:00,86.974,87.0,86.968,87.0,242100000.0
2006-02-23 01:39:00,87.001,87.001,86.981,86.984,126500003.0
2006-02-23 01:40:00,87.01,87.012,86.983,86.99,289599999.0
2006-02-23 01:41:00,87.022,87.024,86.997,87.001,177300001.0
2006-02-23 01:42:00,87.023,87.023,86.983,86.983,148199998.0
2006-02-23 01:43:00,87.003,87.023,86.993,87.01,143400000.0
2006-02-23 01:44:00,87.011,87.027,86.994,86.999,257599999.0
2006-02-23 01:45:00,87.022,87.024,86.998,86.998,205899999.0
2006-02-23 01:46:00,87.025,87.026,87.001,87.003,189099999.0
2006-02-23 01:47:00,87.009,87.031,87.005,87.027,240399998.0
2006-02-23 01:48:00,87.023,87.033,87.001,87.007,223499999.0
2006-02-23 01:49:00,86.999,87.016,86.994,87.014,207200000.0
2006-02-23 01:50:00,86.988,87.022,86.973,87.022,168199998.0
2006-02-23 01:51:00,87.037,87.06,87.02,87.041,203199999.0
2006-02-23 01:52:00,87.063,87.063,87.025,87.029,228699998.0
2006-02-23 01:53:00,87.036,87.048,87.023,87.031,168299999.0
2006-02-23 01:54:00,87.026,87.053,87.018,87.039,217099998.0
2006-02-23 01:55:00,87.033,87.058,87.033,87.058,153500002.0
2006-02-23 01:56:00,87.049,87.053,87.025,87.025,139699998.0
2006-02-23 01:57:00,87.05,87.05,87.023,87.03,142799998.0
2006-02-23 01:58:00,87.026,87.057,87.023,87.03,193000001.0
2006-02-23 01:59:00,87.032,87.057,87.025,87.052,316699995.0
2006-02-23 02:00:00,87.057,87.065,87.036,87.052,168299999.0
2006-02-23 02:01:00,87.066,87.082,87.047,87.075,259900000.0
2006-02-23 02:02:00,87.075,87.075,87.042,87.042,180700000.0
2006-02-23 02:03:00,87.062,87.091,87.048,87.062,179299998.0
2006-02-23 02:04:00,87.051,87.081,87.041,87.041,219699999.0
2006-02-23 02:05:00,87.068,87.07,87.04,87.048,154000000.0
2006-02-23 02:06:00,87.06,87.06,87.027,87.027,166699998.0
2006-02-23 02:07:00,87.03,87.042,87.017,87.035,329099998.0
2006-02-23 02:08:00,87.03,87.057,87.025,87.057,240600000.0
2006-02-23 02:09:00,87.072,87.073,87.048,87.068,155299999.0
2006-02-23 02:10:00,87.061,87.09,87.061,87.088,119900000.0
2006-02-23 02:11:00,87.064,87.087,87.057,87.081,273199999.0
2006-02-23 02:12:00,87.066,87.085,87.055,87.082,218300000.0
2006-02-23 02:13:00,87.063,87.082,87.055,87.067,104800000.0
2006-02-23 02:14:00,87.071,87.071,87.052,87.052,73999999.0
2006-02-23 02:15:00,87.088,87.107,87.07,87.076,293600004.0
2006-02-23 02:16:00,87.085,87.09,87.062,87.078,156500001.0
2006-02-23 02:17:00,87.09,87.093,87.063,87.083,195899999.0
2006-02-23 02:18:00,87.07,87.092,87.055,87.075,151399999.0
2006-02-23 02:19:00,87.069,87.099,87.059,87.06,154099998.0
2006-02-23 02:20:00,87.062,87.102,87.062,87.08,330099993.0
2006-02-23 02:21:00,87.085,87.102,87.071,87.1,230199996.0
2006-02-23 02:22:00,87.11,87.123,87.097,87.1,206000002.0
2006-02-23 02:23:00,87.113,87.113,87.079,87.081,232399995.0
2006-02-23 02:24:00,87.102,87.109,87.08,87.107,257100000.0
2006-02-23 02:25:00,87.087,87.122,87.087,87.12,140600000.0
2006-02-23 02:26:00,87.118,87.118,87.082,87.082,62599999.0
2006-02-23 02:27:00,87.1,87.114,87.09,87.105,283099995.0
2006-02-23 02:28:00,87.105,87.111,87.092,87.103,205400000.0
2006-02-23 02:29:00,87.074,87.092,87.066,87.067,223900001.0
2006-02-23 02:30:00,87.102,87.117,87.083,87.115,130099996.0
2006-02-23 02:31:00,87.125,87.128,87.09,87.091,209100001.0
2006-02-23 02:32:00,87.103,87.106,87.084,87.084,213700003.0
2006-02-23 02:33:00,87.094,87.097,87.074,87.077,193100002.0
2006-02-23 02:34:00,87.064,87.09,87.063,87.09,168400002.0
2006-02-23 02:35:00,87.085,87.087,87.044,87.044,166300000.0
2006-02-23 02:36:00,87.059,87.059,87.034,87.034,78600000.0
2006-02-23 02:37:00,87.037,87.057,87.029,87.047,179599999.0
2006-02-23 02:38:00,87.056,87.056,87.026,87.027,239699998.0
2006-02-23 02:39:00,87.029,87.052,87.001,87.024,258399999.0
2006-02-23 02:40:00,87.031,87.047,87.024,87.029,147500000.0
2006-02-23 02:41:00,87.021,87.022,86.992,86.992,208400002.0
2006-02-23 02:42:00,86.997,87.018,86.987,87.016,122700000.0
2006-02-23 02:43:00,87.024,87.03,87.0,87.007,279199996.0
2006-02-23 02:44:00,87.028,87.054,87.018,87.024,166300000.0
2006-02-23 02:45:00,87.032,87.059,87.026,87.042,279899995.0
2006-02-23 02:46:00,87.026,87.047,87.005,87.046,134700000.0
2006-02-23 02:47:00,87.033,87.051,87.021,87.036,332599996.0
2006-02-23 02:48:00,87.018,87.044,87.018,87.033,132599999.0
2006-02-23 02:49:00,87.021,87.043,87.004,87.012,216099998.0
2006-02-23 02:50:00,86.987,87.014,86.983,87.011,122500000.0
2006-02-23 02:51:00,87.005,87.005,86.983,86.99,130499997.0
2006-02-23 02:52:00,86.998,87.003,86.964,86.964,282099998.0
2006-02-23 02:53:00,86.966,86.986,86.953,86.976,204100000.0
2006-02-23 02:54:00,86.962,86.997,86.962,86.986,188300000.0
2006-02-23 02:55:00,86.97,86.987,86.963,86.982,112500000.0
2006-02-23 02:56:00,86.982,86.989,86.956,86.967,384299996.0
2006-02-23 02:57:00,86.978,87.003,86.968,86.984,227499999.0
2006-02-23 02:58:00,86.961,86.987,86.957,86.978,143699999.0
2006-02-23 02:59:00,86.962,86.98,86.955,86.963,194199999.0
2006-02-23 03:00:00,86.948,86.987,86.948,86.987,132500001.0
2006-02-23 03:01:00,86.97,86.989,86.964,86.977,178300001.0
2006-02-23 03:02:00,86.97,86.97,86.945,86.945,178099996.0
2006-02-23 03:03:00,86.95,86.982,86.95,86.977,207399997.0
2006-02-23 03:04:00,86.978,86.978,86.949,86.961,136899997.0
2006-02-23 03:05:00,86.969,86.978,86.954,86.968,176200001.0
2006-02-23 03:06:00,86.946,86.964,86.94,86.953,319899998.0
2006-02-23 03:07:00,86.951,86.964,86.937,86.949,120500002.0
2006-02-23 03:08:00,86.952,86.957,86.934,86.943,324399998.0
2006-02-23 03:09:00,86.949,86.96,86.93,86.949,212199998.0
2006-02-23 03:10:00,86.941,86.962,86.937,86.962,181400000.0
2006-02-23 03:11:00,86.939,86.959,86.934,86.944,108999999.0
2006-02-23 03:12:00,86.939,86.945,86.911,86.938,315699999.0
2006-02-23 03:13:00,86.935,86.951,86.918,86.936,201700001.0
2006-02-23 03:14:00,86.955,86.965,86.922,86.936,265199998.0
2006-02-23 03:15:00,86.945,86.961,86.934,86.943,169700000.0
2006-02-23 03:16:00,86.943,86.955,86.926,86.936,200199999.0
2006-02-23 03:17:00,86.915,86.939,86.91,86.929,254200000.0
2006-02-23 03:18:00,86.945,86.964,86.938,86.95,194699998.0
2006-02-23 03:19:00,86.948,86.948,86.907,86.907,163700003.0
2006-02-23 03:20:00,86.934,86.953,86.92,86.924,267300001.0
2006-02-23 03:21:00,86.948,86.948,86.907,86.907,161500001.0
2006-02-23 03:22:00,86.949,86.953,86.925,86.925,126900001.0
2006-02-23 03:23:00,86.944,86.954,86.926,86.928,138100000.0
2006-02-23 03:24:00,86.926,86.939,86.912,86.914,256399998.0
2006-02-23 03:25:00,86.922,86.94,86.91,86.925,271600002.0
2006-02-23 03:26:00,86.904,86.934,86.904,86.927,209200000.0
2006-02-23 03:27:00,86.935,86.976,86.935,86.976,103300002.0
2006-02-23 03:28:00,86.973,86.977,86.947,86.947,107799999.0
2006-02-23 03:29:00,86.953,86.974,86.946,86.97,355200001.0
2006-02-23 03:30:00,86.984,86.987,86.947,86.949,264299999.0
2006-02-23 03:31:00,86.969,86.986,86.958,86.97,168599997.0
2006-02-23 03:32:00,86.981,87.001,86.968,86.987,172999999.0
2006-02-23 03:33:00,86.988,86.999,86.967,86.974,376400003.0
2006-02-23 03:34:00,86.981,86.988,86.942,86.972,119999998.0
2006-02-23 03:35:00,86.981,86.987,86.941,86.95,212400001.0
2006-02-23 03:36:00,86.965,86.97,86.945,86.949,170600000.0
2006-02-23 03:37:00,86.962,86.972,86.932,86.967,296399999.0
2006-02-23 03:38:00,86.948,86.966,86.943,86.963,180199999.0
2006-02-23 03:39:00,86.949,86.953,86.925,86.928,204299999.0
2006-02-23 03:40:00,86.938,86.964,86.936,86.957,194699998.0
2006-02-23 03:41:00,86.96,86.987,86.95,86.968,117100001.0
2006-02-23 03:42:00,86.98,86.997,86.965,86.983,88499999.0
2006-02-23 03:43:00,86.953,86.978,86.917,86.947,182300001.0
2006-02-23 03:44:00,86.972,86.979,86.955,86.96,152900000.0
2006-02-23 03:45:00,86.978,86.979,86.96,86.961,214599995.0
2006-02-23 03:46:00,86.979,87.017,86.96,86.997,270199995.0
2006-02-23 03:47:00,87.012,87.022,86.992,87.007,263799998.0
2006-02-23 03:48:00,87.002,87.023,86.993,86.993,308699997.0
2006-02-23 03:49:00,86.984,87.001,86.974,87.001,183900002.0
2006-02-23 03:50:00,86.986,86.994,86.963,86.98,109199998.0
2006-02-23 03:51:00,86.964,86.997,86.951,86.997,158899997.0
2006-02-23 03:52:00,86.974,87.0,86.97,86.975,114100000.0
2006-02-23 03:53:00,86.979,87.001,86.953,86.971,200400001.0
2006-02-23 03:54:00,86.983,86.985,86.952,86.952,120099998.0
2006-02-23 03:55:00,86.963,86.97,86.946,86.959,74799999.0
2006-02-23 03:56:00,86.966,86.982,86.951,86.96,152800001.0
2006-02-23 03:57:00,86.955,86.978,86.948,86.967,179000003.0
2006-02-23 03:58:00,86.961,86.976,86.945,86.959,153900000.0
2006-02-23 03:59:00,86.968,86.984,86.948,86.967,296899999.0
2006-02-23 04:00:00,86.967,86.983,86.943,86.969,264200003.0
2006-02-23 04:01:00,86.965,86.967,86.944,86.949,207499998.0
2006-02-23 04:02:00,86.949,86.987,86.949,86.98,107399999.0
2006-02-23 04:03:00,86.991,86.991,86.954,86.954,72399999.0
2006-02-23 04:04:00,86.956,86.968,86.935,86.959,186000000.0
2006-02-23 04:05:00,86.962,86.968,86.947,86.956,216800005.0
2006-02-23 04:06:00,86.967,86.977,86.94,86.94,176599994.0
2006-02-23 04:07:00,86.962,86.985,86.95,86.98,234900001.0
2006-02-23 04:08:00,86.961,86.983,86.95,86.968,126800002.0
2006-02-23 04:09:00,86.983,86.997,86.961,86.971,246799997.0
2006-02-23 04:10:00,86.99,87.005,86.977,87.005,99800000.0
2006-02-23 04:11:00,87.002,87.015,86.984,86.984,325599996.0
2006-02-23 04:12:00,86.997,86.997,86.963,86.976,215400000.0
2006-02-23 04:13:00,86.984,87.007,86.973,87.003,235899999.0
2006-02-23 04:14:00,86.996,87.008,86.99,87.005,129000000.0
2006-02-23 04:15:00,86.997,87.01,86.976,86.983,210399998.0
2006-02-23 04:16:00,87.003,87.015,86.984,86.984,325899998.0
2006-02-23 04:17:00,86.991,87.002,86.97,86.981,186299998.0
2006-02-23 04:18:00,87.002,87.004,86.967,86.973,161600003.0
2006-02-23 04:19:00,86.995,87.012,86.98,86.98,267200002.0
2006-02-23 04:20:00,86.978,87.003,86.978,87.003,110500001.0
2006-02-23 04:21:00,87.001,87.002,86.987,86.987,32200000.0
2006-02-23 04:22:00,87.007,87.013,86.991,87.013,195499998.0
2006-02-23 04:23:00,87.014,87.021,86.993,86.996,154199998.0
2006-02-23 04:24:00,86.992,87.022,86.992,87.017,207599998.0
2006-02-23 04:25:00,87.002,87.008,86.986,86.996,52400000.0
2006-02-23 04:26:00,86.991,87.007,86.977,86.996,172100002.0
2006-02-23 04:27:00,87.008,87.008,86.976,87.003,160200003.0
2006-02-23 04:28:00,86.99,87.012,86.99,87.012,96000001.0
2006-02-23 04:29:00,86.98,87.001,86.965,86.981,257800000.0
2006-02-23 04:30:00,86.987,86.999,86.973,86.973,275299999.0
2006-02-23 04:31:00,86.99,86.99,86.963,86.968,245000000.0
2006-02-23 04:32:00,86.984,87.003,86.98,87.003,114400001.0
2006-02-23 04:33:00,87.0,87.01,86.97,86.983,245499997.0
2006-02-23 04:34:00,87.005,87.015,86.981,86.981,87200000.0
2006-02-23 04:35:00,86.987,87.008,86.986,86.99,178000001.0
2006-02-23 04:36:00,86.995,87.007,86.985,87.003,140800002.0
2006-02-23 04:37:00,86.975,87.022,86.975,87.022,194399999.0
2006-02-23 04:38:00,87.035,87.035,87.005,87.005,124400001.0
2006-02-23 04:39:00,87.023,87.034,87.007,87.017,175999998.0
2006-02-23 04:40:00,87.03,87.067,87.03,87.059,179500000.0
2006-02-23 04:41:00,87.053,87.069,87.041,87.059,189100002.0
2006-02-23 04:42:00,87.057,87.057,87.019,87.035,224399999.0
2006-02-23 04:43:00,87.039,87.057,87.037,87.042,196899998.0
2006-02-23 04:44:00,87.051,87.069,87.042,87.063,225800002.0
2006-02-23 04:45:00,87.057,87.07,87.045,87.056,253299993.0
2006-02-23 04:46:00,87.04,87.059,87.027,87.049,206700002.0
2006-02-23 04:47:00,87.043,87.048,87.017,87.035,165899999.0
2006-02-23 04:48:00,87.03,87.045,87.02,87.045,247699997.0
2006-02-23 04:49:00,87.04,87.05,87.02,87.037,143999999.0
2006-02-23 04:50:00,87.044,87.056,87.027,87.05,234200001.0
2006-02-23 04:51:00,87.036,87.053,87.021,87.041,206200002.0
2006-02-23 04:52:00,87.05,87.05,87.027,87.03,158200000.0
2006-02-23 04:53:00,87.04,87.061,87.035,87.055,242799997.0
2006-02-23 04:54:00,87.054,87.055,87.025,87.036,329700001.0
2006-02-23 04:55:00,87.016,87.041,87.013,87.031,197300002.0
2006-02-23 04:56:00,87.037,87.047,87.024,87.031,115900000.0
2006-02-23 04:57:00,87.035,87.037,87.015,87.019,246999998.0
2006-02-23 04:58:00,87.026,87.04,87.01,87.03,205199997.0
2006-02-23 04:59:00,87.035,87.04,87.021,87.021,138899999.0
2006-02-23 05:00:00,87.038,87.038,87.013,87.022,145599999.0
2006-02-23 05:01:00,87.013,87.039,87.004,87.032,321400004.0
2006-02-23 05:02:00,87.033,87.047,87.026,87.044,205600002.0
2006-02-23 05:03:00,87.023,87.046,87.019,87.032,201600000.0
2006-02-23 05:04:00,87.046,87.054,87.03,87.039,219499998.0
2006-02-23 05:05:00,87.037,87.06,87.018,87.05,180800001.0
2006-02-23 05:06:00,87.032,87.053,87.023,87.042,145000000.0
2006-02-23 05:07:00,87.043,87.043,86.991,86.991,108800001.0
2006-02-23 05:08:00,87.012,87.017,86.993,86.993,131500001.0
2006-02-23 05:09:00,87.007,87.016,86.993,87.01,321199999.0
2006-02-23 05:10:00,87.004,87.015,86.987,87.0,188799998.0
2006-02-23 05:11:00,87.013,87.016,86.966,86.966,186300001.0
2006-02-23 05:12:00,87.016,87.016,86.983,86.99,183800001.0
2006-02-23 05:13:00,87.002,87.002,86.983,86.987,156499999.0
2006-02-23 05:14:00,86.974,87.003,86.97,87.003,215499999.0
2006-02-23 05:15:00,86.989,87.004,86.959,86.97,197099999.0
2006-02-23 05:16:00,86.959,86.978,86.939,86.955,257799999.0
2006-02-23 05:17:00,86.955,86.97,86.935,86.957,271900003.0
2006-02-23 05:18:00,86.95,86.959,86.933,86.939,122200002.0
2006-02-23 05:19:00,86.947,86.964,86.936,86.951,110799998.0
2006-02-23 05:20:00,86.946,86.972,86.946,86.966,160100000.0
2006-02-23 05:21:00,86.95,86.985,86.95,86.973,245799998.0
2006-02-23 05:22:00,86.959,86.973,86.947,86.963,183500001.0
2006-02-23 05:23:00,86.951,86.975,86.937,86.954,230200002.0
2006-02-23 05:24:00,86.95,86.951,86.926,86.926,146200000.0
2006-02-23 05:25:00,86.934,86.941,86.914,86.928,261699999.0
2006-02-23 05:26:00,86.92,86.939,86.899,86.912,197500004.0
2006-02-23 05:27:00,86.909,86.92,86.887,86.915,91500000.0
2006-02-23 05:28:00,86.928,86.928,86.886,86.904,213500000.0
2006-02-23 05:29:00,86.892,86.92,86.847,86.855,201299999.0
2006-02-23 05:30:00,86.846,86.894,86.837,86.894,166800000.0
2006-02-23 05:31:00,86.885,86.891,86.845,86.845,240999999.0
2006-02-23 05:32:00,86.875,86.89,86.86,86.867,243799996.0
2006-02-23 05:33:00,86.879,86.904,86.87,86.904,172499998.0
2006-02-23 05:34:00,86.881,86.902,86.856,86.875,292599996.0
2006-02-23 05:35:00,86.857,86.887,86.857,86.877,210200001.0
2006-02-23 05:36:00,86.876,86.885,86.826,86.826,212100002.0
2006-02-23 05:37:00,86.823,86.88,86.823,86.88,251499999.0
2006-02-23 05:38:00,86.887,86.887,86.856,86.864,196899996.0
2006-02-23 05:39:00,86.848,86.872,86.812,86.812,143699999.0
2006-02-23 05:40:00,86.832,86.85,86.818,86.825,196999997.0
2006-02-23 05:41:00,86.829,86.845,86.817,86.835,297199999.0
2006-02-23 05:42:00,86.844,86.848,86.818,86.818,103100000.0
2006-02-23 05:43:00,86.842,86.862,86.826,86.845,116400000.0
2006-02-23 05:44:00,86.841,86.86,86.82,86.852,175300000.0
2006-02-23 05:45:00,86.839,86.875,86.839,86.875,208400000.0
2006-02-23 05:46:00,86.859,86.894,86.859,86.892,161900000.0
2006-02-23 05:47:00,86.867,86.886,86.861,86.872,256800001.0
2006-02-23 05:48:00,86.853,86.866,86.834,86.837,208000003.0
2006-02-23 05:49:00,86.85,86.867,86.831,86.831,170999999.0
2006-02-23 05:50:00,86.855,86.88,86.835,86.862,98900000.0
2006-02-23 05:51:00,86.864,86.882,86.844,86.864,97199999.0
2006-02-23 05:52:00,86.853,86.853,86.816,86.829,160500000.0
2006-02-23 05:53:00,86.855,86.886,86.844,86.854,218999999.0
2006-02-23 05:54:00,86.85,86.876,86.835,86.85,200299998.0
2006-02-23 05:55:00,86.83,86.848,86.818,86.838,112600000.0
2006-02-23 05:56:00,86.852,86.852,86.821,86.821,167399997.0
2006-02-23 05:57:00,86.829,86.839,86.802,86.82,127400000.0
2006-02-23 05:58:00,86.808,86.832,86.803,86.817,166400000.0
2006-02-23 05:59:00,86.798,86.818,86.793,86.811,172300001.0
2006-02-23 06:00:00,86.808,86.814,86.787,86.787,275700000.0
2006-02-23 06:01:00,86.813,86.825,86.799,86.805,177100000.0
2006-02-23 06:02:00,86.811,86.817,86.79,86.813,239200003.0
2006-02-23 06:03:00,86.811,86.823,86.794,86.799,247599997.0
2006-02-23 06:04:00,86.794,86.8,86.772,86.787,166500001.0
2006-02-23 06:05:00,86.805,86.823,86.784,86.805,97300000.0
2006-02-23 06:06:00,86.82,86.85,86.809,86.842,147800000.0
2006-02-23 06:07:00,86.818,86.835,86.813,86.83,151899994.0
2006-02-23 06:08:00,86.837,86.856,86.814,86.841,155499997.0
2006-02-23 06:09:00,86.852,86.852,86.83,86.831,203200002.0
2006-02-23 06:10:00,86.817,86.834,86.808,86.818,166099997.0
2006-02-23 06:11:00,86.811,86.826,86.796,86.814,250299997.0
2006-02-23 06:12:00,86.801,86.801,86.773,86.788,192600000.0
2006-02-23 06:13:00,86.79,86.8,86.763,86.782,235900001.0
2006-02-23 06:14:00,86.811,86.811,86.77,86.77,263499999.0
2006-02-23 06:15:00,86.765,86.783,86.755,86.782,120600000.0
2006-02-23 06:16:00,86.768,86.794,86.766,86.785,225500000.0
2006-02-23 06:17:00,86.773,86.792,86.758,86.768,161300002.0
2006-02-23 06:18:00,86.765,86.765,86.73,86.73,185199999.0
2006-02-23 06:19:00,86.75,86.786,86.741,86.778,273799997.0
2006-02-23 06:20:00,86.761,86.781,86.76,86.775,241399997.0
2006-02-23 06:21:00,86.728,86.754,86.702,86.718,172700000.0
2006-02-23 06:22:00,86.719,86.719,86.685,86.701,300299998.0
2006-02-23 06:23:00,86.708,86.73,86.706,86.73,132900000.0
2006-02-23 06:24:00,86.72,86.75,86.71,86.728,301700000.0
2006-02-23 06:25:00,86.748,86.762,86.739,86.749,294100001.0
2006-02-23 06:26:00,86.741,86.752,86.724,86.731,122900002.0
2006-02-23 06:27:00,86.735,86.762,86.735,86.756,208999998.0
2006-02-23 06:28:00,86.756,86.784,86.756,86.758,160399998.0
2006-02-23 06:29:00,86.763,86.778,86.743,86.763,98699998.0
2006-02-23 06:30:00,86.707,86.735,86.685,86.711,136399998.0
2006-02-23 06:31:00,86.708,86.708,86.674,86.679,282599996.0
2006-02-23 06:32:00,86.673,86.716,86.659,86.66,231499999.0
2006-02-23 06:33:00,86.651,86.669,86.637,86.654,169399999.0
2006-02-23 06:34:00,86.641,86.641,86.594,86.596,123500000.0
2006-02-23 06:35:00,86.596,86.62,86.59,86.62,138699999.0
2006-02-23 06:36:00,86.623,86.635,86.611,86.611,103100000.0
2006-02-23 06:37:00,86.614,86.623,86.587,86.619,192199998.0
2006-02-23 06:38:00,86.624,86.636,86.606,86.625,299599999.0
2006-02-23 06:39:00,86.601,86.628,86.594,86.62,202999998.0
2006-02-23 06:40:00,86.619,86.635,86.59,86.606,255899999.0
2006-02-23 06:41:00,86.6,86.6,86.579,86.589,93600000.0
2006-02-23 06:42:00,86.593,86.621,86.578,86.604,166799999.0
2006-02-23 06:43:00,86.607,86.622,86.6,86.615,167800000.0
2006-02-23 06:44:00,86.592,86.592,86.554,86.56,167999997.0
2006-02-23 06:45:00,86.561,86.583,86.561,86.579,61200001.0
2006-02-23 06:46:00,86.577,86.592,86.552,86.562,248700001.0
2006-02-23 06:47:00,86.532,86.553,86.529,86.544,122699999.0
2006-02-23 06:48:00,86.543,86.554,86.525,86.531,174200000.0
2006-02-23 06:49:00,86.535,86.568,86.533,86.568,219799996.0
2006-02-23 06:50:00,86.567,86.587,86.548,86.567,107900001.0
2006-02-23 06:51:00,86.592,86.615,86.58,86.607,160600002.0
2006-02-23 06:52:00,86.594,86.607,86.572,86.593,184899999.0
2006-02-23 06:53:00,86.588,86.62,86.588,86.616,184499999.0
2006-02-23 06:54:00,86.623,86.651,86.623,86.64,242199998.0
2006-02-23 06:55:00,86.628,86.628,86.61,86.61,107800001.0
2006-02-23 06:56:00,86.629,86.668,86.629,86.666,204800001.0
2006-02-23 06:57:00,86.658,86.674,86.636,86.64,102300002.0
2006-02-23 06:58:00,86.623,86.626,86.596,86.61,146600000.0
2006-02-23 06:59:00,86.625,86.625,86.595,86.601,221799998.0
2006-02-23 07:00:00,86.593,86.62,86.579,86.604,206900000.0
2006-02-23 07:01:00,86.571,86.597,86.568,86.591,270499999.0
2006-02-23 07:02:00,86.592,86.592,86.566,86.578,310000000.0
2006-02-23 07:03:00,86.571,86.589,86.561,86.562,101800000.0
2006-02-23 07:04:00,86.585,86.602,86.569,86.585,199800001.0
2006-02-23 07:05:00,86.566,86.589,86.557,86.575,121800001.0
2006-02-23 07:06:00,86.556,86.556,86.51,86.51,125699998.0
2006-02-23 07:07:00,86.537,86.558,86.503,86.539,273899995.0
2006-02-23 07:08:00,86.564,86.571,86.547,86.558,153399999.0
2006-02-23 07:09:00,86.547,86.576,86.547,86.56,216099999.0
2006-02-23 07:10:00,86.567,86.584,86.552,86.552,178299998.0
2006-02-23 07:11:00,86.57,86.57,86.551,86.551,108400000.0
2006-02-23 07:12:00,86.565,86.586,86.552,86.573,163500001.0
2006-02-23 07:13:00,86.567,86.583,86.56,86.575,190499998.0
2006-02-23 07:14:00,86.564,86.591,86.564,86.59,187300000.0
2006-02-23 07:15:00,86.576,86.59,86.561,86.567,155899997.0
2006-02-23 07:16:00,86.528,86.571,86.528,86.549,224899998.0
2006-02-23 07:17:00,86.517,86.547,86.517,86.523,272799999.0
2006-02-23 07:18:00,86.508,86.527,86.483,86.502,191599999.0
2006-02-23 07:19:00,86.513,86.524,86.493,86.509,221100000.0
2006-02-23 07:20:00,86.523,86.538,86.503,86.503,140700000.0
2006-02-23 07:21:00,86.502,86.522,86.491,86.495,120300000.0
2006-02-23 07:22:00,86.513,86.547,86.508,86.547,105500000.0
2006-02-23 07:23:00,86.541,86.548,86.52,86.52,166400001.0
2006-02-23 07:24:00,86.547,86.547,86.51,86.531,104199999.0
2006-02-23 07:25:00,86.52,86.542,86.518,86.54,290599994.0
2006-02-23 07:26:00,86.529,86.548,86.513,86.537,233300001.0
2006-02-23 07:27:00,86.525,86.563,86.525,86.548,185300001.0
2006-02-23 07:28:00,86.549,86.567,86.534,86.534,177799997.0
2006-02-23 07:29:00,86.556,86.561,86.538,86.544,170000002.0
2006-02-23 07:30:00,86.561,86.57,86.545,86.553,84000000.0
2006-02-23 07:31:00,86.552,86.581,86.552,86.568,207199998.0
2006-02-23 07:32:00,86.548,86.584,86.548,86.584,225499998.0
2006-02-23 07:33:00,86.579,86.614,86.572,86.595,218500002.0
2006-02-23 07:34:00,86.595,86.595,86.57,86.576,174399997.0
2006-02-23 07:35:00,86.591,86.593,86.563,86.576,242100000.0
2006-02-23 07:36:00,86.605,86.61,86.587,86.59,246500001.0
2006-02-23 07:37:00,86.592,86.617,86.586,86.617,197900000.0
2006-02-23 07:38:00,86.602,86.64,86.602,86.624,188400003.0
2006-02-23 07:39:00,86.632,86.632,86.603,86.611,137800000.0
2006-02-23 07:40:00,86.611,86.645,86.611,86.639,159000002.0
2006-02-23 07:41:00,86.632,86.632,86.606,86.606,119499999.0
2006-02-23 07:42:00,86.612,86.617,86.593,86.593,189199997.0
2006-02-23 07:43:00,86.594,86.607,86.58,86.602,107599999.0
2006-02-23 07:44:00,86.597,86.618,86.59,86.618,157500003.0
2006-02-23 07:45:00,86.598,86.623,86.591,86.606,199700003.0
2006-02-23 07:46:00,86.567,86.612,86.567,86.598,206799998.0
2006-02-23 07:47:00,86.564,86.58,86.547,86.575,141999999.0
2006-02-23 07:48:00,86.542,86.564,86.525,86.543,173599999.0
2006-02-23 07:49:00,86.526,86.539,86.507,86.539,209700002.0
2006-02-23 07:50:00,86.543,86.543,86.45,86.45,316399996.0
2006-02-23 07:51:00,86.5,86.512,86.486,86.494,79800001.0
2006-02-23 07:52:00,86.501,86.519,86.48,86.507,157399997.0
2006-02-23 07:53:00,86.486,86.508,86.461,86.508,196399999.0
2006-02-23 07:54:00,86.505,86.521,86.488,86.505,142200001.0
2006-02-23 07:55:00,86.51,86.53,86.497,86.511,271200000.0
2006-02-23 07:56:00,86.526,86.54,86.508,86.519,219900001.0
2006-02-23 07:57:00,86.523,86.541,86.519,86.533,253600005.0
2006-02-23 07:58:00,86.508,86.53,86.501,86.53,113500001.0
2006-02-23 07:59:00,86.542,86.55,86.518,86.535,180700002.0
2006-02-23 08:00:00,86.548,86.559,86.525,86.553,225399999.0
2006-02-23 08:01:00,86.539,86.556,86.501,86.512,178799999.0
2006-02-23 08:02:00,86.501,86.523,86.488,86.504,162500001.0
2006-02-23 08:03:00,86.527,86.556,86.519,86.529,119100000.0
2006-02-23 08:04:00,86.514,86.534,86.504,86.518,152100000.0
2006-02-23 08:05:00,86.496,86.519,86.483,86.501,244000000.0
2006-02-23 08:06:00,86.488,86.52,86.488,86.52,183099999.0
2006-02-23 08:07:00,86.495,86.517,86.459,86.482,315600002.0
2006-02-23 08:08:00,86.467,86.487,86.454,86.454,298600006.0
2006-02-23 08:09:00,86.448,86.498,86.448,86.497,280400002.0
2006-02-23 08:10:00,86.477,86.511,86.467,86.503,229299998.0
2006-02-23 08:11:00,86.473,86.5,86.47,86.486,179299997.0
2006-02-23 08:12:00,86.476,86.51,86.459,86.495,178000000.0
2006-02-23 08:13:00,86.506,86.528,86.505,86.517,208100000.0
2006-02-23 08:14:00,86.499,86.529,86.499,86.518,218800000.0
2006-02-23 08:15:00,86.511,86.521,86.487,86.507,200200003.0
2006-02-23 08:16:00,86.513,86.533,86.496,86.517,164899995.0
2006-02-23 08:17:00,86.533,86.533,86.502,86.509,129099999.0
2006-02-23 08:18:00,86.512,86.532,86.505,86.52,225999997.0
2006-02-23 08:19:00,86.501,86.523,86.496,86.5,171900000.0
2006-02-23 08:20:00,86.515,86.522,86.489,86.506,210299999.0
2006-02-23 08:21:00,86.517,86.535,86.49,86.49,305400001.0
2006-02-23 08:22:00,86.502,86.517,86.487,86.503,157599998.0
2006-02-23 08:23:00,86.516,86.534,86.497,86.52,144599999.0
2006-02-23 08:24:00,86.52,86.548,86.518,86.548,159500002.0
2006-02-23 08:25:00,86.509,86.546,86.509,86.537,172300001.0
2006-02-23 08:26:00,86.517,86.533,86.513,86.533,181600001.0
2006-02-23 08:27:00,86.522,86.546,86.508,86.528,216599999.0
2006-02-23 08:28:00,86.534,86.544,86.515,86.531,198100000.0
2006-02-23 08:29:00,86.538,86.538,86.511,86.522,181299997.0
2006-02-23 08:30:00,86.533,86.566,86.525,86.551,273099998.0
2006-02-23 08:31:00,86.563,86.563,86.537,86.537,206799997.0
2006-02-23 08:32:00,86.548,86.55,86.521,86.521,237999996.0
2006-02-23 08:33:00,86.527,86.543,86.512,86.538,225099999.0
2006-02-23 08:34:00,86.502,86.529,86.496,86.513,230299996.0
2006-02-23 08:35:00,86.499,86.532,86.499,86.503,128500000.0
2006-02-23 08:36:00,86.521,86.521,86.485,86.486,139300001.0
2006-02-23 08:37:00,86.511,86.511,86.474,86.484,109700000.0
2006-02-23 08:38:00,86.506,86.506,86.475,86.488,179700000.0
2006-02-23 08:39:00,86.488,86.494,86.464,86.485,234500001.0
2006-02-23 08:40:00,86.488,86.505,86.476,86.481,230400002.0
2006-02-23 08:41:00,86.499,86.515,86.473,86.473,183800002.0
2006-02-23 08:42:00,86.497,86.522,86.497,86.51,112000000.0
2006-02-23 08:43:00,86.505,86.516,86.483,86.483,150499998.0
2006-02-23 08:44:00,86.496,86.496,86.449,86.454,339999996.0
2006-02-23 08:45:00,86.469,86.474,86.443,86.454,249500000.0
2006-02-23 08:46:00,86.471,86.484,86.456,86.464,131400002.0
2006-02-23 08:47:00,86.486,86.498,86.468,86.479,197899999.0
2006-02-23 08:48:00,86.497,86.506,86.479,86.488,160200000.0
2006-02-23 08:49:00,86.51,86.545,86.499,86.53,234600003.0
2006-02-23 08:50:00,86.531,86.545,86.503,86.523,136800000.0
2006-02-23 08:51:00,86.512,86.532,86.495,86.516,347799999.0
2006-02-23 08:52:00,86.512,86.535,86.509,86.522,177299998.0
2006-02-23 08:53:00,86.51,86.546,86.51,86.542,207800000.0
2006-02-23 08:54:00,86.53,86.542,86.514,86.528,181000001.0
2006-02-23 08:55:00,86.503,86.521,86.494,86.494,313499999.0
2006-02-23 08:56:00,86.505,86.505,86.477,86.487,149799996.0
2006-02-23 08:57:00,86.505,86.511,86.478,86.478,175799998.0
2006-02-23 08:58:00,86.465,86.487,86.461,86.486,125200000.0
2006-02-23 08:59:00,86.482,86.496,86.475,86.493,273200002.0
2006-02-23 09:00:00,86.47,86.501,86.468,86.501,186999998.0
2006-02-23 09:01:00,86.502,86.503,86.478,86.478,153899997.0
2006-02-23 09:02:00,86.515,86.516,86.482,86.482,131400000.0
2006-02-23 09:03:00,86.497,86.523,86.484,86.505,346100000.0
2006-02-23 09:04:00,86.517,86.517,86.456,86.456,285499999.0
2006-02-23 09:05:00,86.486,86.506,86.478,86.487,225899997.0
2006-02-23 09:06:00,86.484,86.5,86.475,86.497,148999997.0
2006-02-23 09:07:00,86.492,86.513,86.472,86.496,169500001.0
2006-02-23 09:08:00,86.506,86.517,86.499,86.515,104000000.0
2006-02-23 09:09:00,86.513,86.513,86.477,86.487,174199996.0
2006-02-23 09:10:00,86.48,86.5,86.471,86.497,242399997.0
2006-02-23 09:11:00,86.496,86.496,86.463,86.465,174900002.0
2006-02-23 09:12:00,86.493,86.513,86.478,86.489,249500003.0
2006-02-23 09:13:00,86.518,86.537,86.508,86.515,116699998.0
2006-02-23 09:14:00,86.51,86.524,86.501,86.518,102700000.0
2006-02-23 09:15:00,86.513,86.535,86.508,86.52,266700004.0
2006-02-23 09:16:00,86.507,86.535,86.507,86.526,169400003.0
2006-02-23 09:17:00,86.514,86.532,86.508,86.522,223900001.0
2006-02-23 09:18:00,86.51,86.541,86.509,86.541,113500000.0
2006-02-23 09:19:00,86.544,86.552,86.524,86.524,139799999.0
2006-02-23 09:20:00,86.551,86.554,86.533,86.533,213100000.0
2006-02-23 09:21:00,86.56,86.563,86.534,86.535,139900001.0
2006-02-23 09:22:00,86.568,86.573,86.545,86.547,165299997.0
2006-02-23 09:23:00,86.559,86.57,86.545,86.55,132600000.0
2006-02-23 09:24:00,86.563,86.563,86.523,86.541,122400000.0
2006-02-23 09:25:00,86.558,86.571,86.545,86.561,172499999.0
2006-02-23 09:26:00,86.549,86.566,86.536,86.552,251299999.0
2006-02-23 09:27:00,86.557,86.608,86.557,86.601,210700001.0
2006-02-23 09:28:00,86.585,86.617,86.583,86.617,190300002.0
2006-02-23 09:29:00,86.593,86.621,86.588,86.608,186400000.0
2006-02-23 09:30:00,86.609,86.617,86.588,86.588,185300000.0
2006-02-23 09:31:00,86.617,86.64,86.605,86.625,194900000.0
2006-02-23 09:32:00,86.632,86.655,86.62,86.651,169600000.0
2006-02-23 09:33:00,86.634,86.66,86.634,86.655,193100002.0
2006-02-23 09:34:00,86.641,86.647,86.612,86.647,79800000.0
2006-02-23 09:35:00,86.632,86.651,86.618,86.626,100600000.0
2006-02-23 09:36:00,86.613,86.62,86.595,86.601,169500000.0
2006-02-23 09:37:00,86.623,86.632,86.607,86.616,127500001.0
2006-02-23 09:38:00,86.63,86.639,86.592,86.592,105500000.0
2006-02-23 09:39:00,86.6,86.628,86.589,86.614,148399999.0
2006-02-23 09:40:00,86.603,86.614,86.58,86.584,264200001.0
2006-02-23 09:41:00,86.583,86.6,86.576,86.599,123299999.0
2006-02-23 09:42:00,86.584,86.594,86.569,86.57,142299999.0
2006-02-23 09:43:00,86.577,86.601,86.565,86.586,214000002.0
2006-02-23 09:44:00,86.577,86.598,86.554,86.578,255499998.0
2006-02-23 09:45:00,86.597,86.618,86.581,86.604,142700001.0
2006-02-23 09:46:00,86.597,86.613,86.579,86.598,343799999.0
2006-02-23 09:47:00,86.587,86.617,86.584,86.606,130799999.0
2006-02-23 09:48:00,86.596,86.612,86.572,86.582,182900000.0
2006-02-23 09:49:00,86.593,86.603,86.575,86.581,200000003.0
2006-02-23 09:50:00,86.575,86.592,86.558,86.587,208400000.0
2006-02-23 09:51:00,86.555,86.594,86.555,86.571,107099999.0
2006-02-23 09:52:00,86.553,86.575,86.551,86.559,260300000.0
2006-02-23 09:53:00,86.576,86.598,86.556,86.583,218099999.0
2006-02-23 09:54:00,86.565,86.6,86.561,86.593,176799997.0
2006-02-23 09:55:00,86.56,86.58,86.536,86.555,208499998.0
2006-02-23 09:56:00,86.571,86.581,86.558,86.561,203599998.0
2006-02-23 09:57:00,86.574,86.583,86.555,86.565,265199997.0
2006-02-23 09:58:00,86.567,86.583,86.561,86.573,324200000.0
2006-02-23 09:59:00,86.565,86.574,86.548,86.556,199400000.0
2006-02-23 10:00:00,86.567,86.588,86.563,86.579,165100000.0
2006-02-23 10:01:00,86.578,86.613,86.578,86.613,41600000.0
2006-02-23 10:02:00,86.611,86.611,86.57,86.57,223600001.0
2006-02-23 10:03:00,86.599,86.615,86.584,86.586,183700000.0
2006-02-23 10:04:00,86.597,86.6,86.578,86.588,208999999.0
2006-02-23 10:05:00,86.575,86.593,86.565,86.585,196300002.0
2006-02-23 10:06:00,86.554,86.583,86.542,86.559,207799998.0
2006-02-23 10:07:00,86.536,86.559,86.518,86.533,209700000.0
2006-02-23 10:08:00,86.56,86.59,86.541,86.557,265900002.0
2006-02-23 10:09:00,86.595,86.603,86.576,86.576,164399999.0
2006-02-23 10:10:00,86.594,86.6,86.564,86.565,137300000.0
2006-02-23 10:11:00,86.581,86.594,86.565,86.589,154500001.0
2006-02-23 10:12:00,86.587,86.592,86.563,86.563,241099995.0
2006-02-23 10:13:00,86.564,86.578,86.542,86.542,243599998.0
2006-02-23 10:14:00,86.551,86.57,86.551,86.562,241599998.0
2006-02-23 10:15:00,86.559,86.574,86.547,86.549,137199998.0
2006-02-23 10:16:00,86.563,86.586,86.55,86.565,183900000.0
2006-02-23 10:17:00,86.56,86.593,86.56,86.573,124700001.0
2006-02-23 10:18:00,86.561,86.59,86.561,86.582,147800002.0
2006-02-23 10:19:00,86.583,86.595,86.565,86.575,205799999.0
2006-02-23 10:20:00,86.568,86.586,86.558,86.558,89500000.0
2006-02-23 10:21:00,86.567,86.591,86.566,86.583,101100000.0
2006-02-23 10:22:00,86.563,86.575,86.545,86.548,235600000.0
2006-02-23 10:23:00,86.555,86.555,86.52,86.52,141999999.0
2006-02-23 10:24:00,86.521,86.55,86.518,86.518,214000002.0
2006-02-23 10:25:00,86.558,86.564,86.539,86.543,208099999.0
2006-02-23 10:26:00,86.556,86.599,86.556,86.587,192100004.0
2006-02-23 10:27:00,86.576,86.594,86.565,86.567,344999993.0
2006-02-23 10:28:00,86.58,86.583,86.556,86.569,163400000.0
2006-02-23 10:29:00,86.56,86.582,86.552,86.552,274600000.0
2006-02-23 10:30:00,86.543,86.567,86.543,86.562,204800004.0
2006-02-23 10:31:00,86.554,86.567,86.531,86.55,285299999.0
2006-02-23 10:32:00,86.545,86.566,86.532,86.553,146799996.0
2006-02-23 10:33:00,86.547,86.547,86.515,86.515,180499998.0
2006-02-23 10:34:00,86.533,86.545,86.474,86.489,170400001.0
2006-02-23 10:35:00,86.477,86.495,86.453,86.458,146900000.0
2006-02-23 10:36:00,86.46,86.514,86.46,86.49,148600001.0
2006-02-23 10:37:00,86.477,86.477,86.454,86.456,149800001.0
2006-02-23 10:38:00,86.466,86.468,86.437,86.441,238500001.0
2006-02-23 10:39:00,86.444,86.462,86.371,86.385,187000000.0
2006-02-23 10:40:00,86.389,86.412,86.379,86.395,138299999.0
2006-02-23 10:41:00,86.423,86.432,86.387,86.387,286500002.0
2006-02-23 10:42:00,86.391,86.406,86.376,86.376,341600001.0
2006-02-23 10:43:00,86.363,86.413,86.363,86.413,227899999.0
2006-02-23 10:44:00,86.42,86.441,86.4,86.429,186899999.0
2006-02-23 10:45:00,86.41,86.431,86.403,86.431,239999998.0
2006-02-23 10:46:00,86.444,86.467,86.434,86.453,134999998.0
2006-02-23 10:47:00,86.438,86.46,86.434,86.458,92000000.0
2006-02-23 10:48:00,86.454,86.482,86.428,86.457,259600004.0
2006-02-23 10:49:00,86.478,86.485,86.455,86.472,207599997.0
2006-02-23 10:50:00,86.483,86.494,86.452,86.48,133200000.0
2006-02-23 10:51:00,86.498,86.518,86.487,86.494,154199998.0
2006-02-23 10:52:00,86.503,86.537,86.503,86.521,198099996.0
2006-02-23 10:53:00,86.528,86.528,86.49,86.49,160200001.0
2006-02-23 10:54:00,86.494,86.512,86.48,86.481,238100002.0
2006-02-23 10:55:00,86.507,86.507,86.467,86.472,296500000.0
2006-02-23 10:56:00,86.486,86.486,86.454,86.472,236099998.0
2006-02-23 10:57:00,86.472,86.497,86.462,86.477,208299998.0
2006-02-23 10:58:00,86.477,86.514,86.476,86.488,238900003.0
2006-02-23 10:59:00,86.471,86.5,86.471,86.498,284800002.0
2006-02-23 11:00:00,86.487,86.502,86.446,86.492,156200000.0
2006-02-23 11:01:00,86.485,86.486,86.462,86.462,223099999.0
2006-02-23 11:02:00,86.459,86.491,86.459,86.49,149599999.0
2006-02-23 11:03:00,86.472,86.521,86.472,86.516,304500003.0
2006-02-23 11:04:00,86.504,86.53,86.504,86.518,191899998.0
2006-02-23 11:05:00,86.491,86.512,86.475,86.487,230999999.0
2006-02-23 11:06:00,86.475,86.491,86.455,86.473,113800000.0
2006-02-23 11:07:00,86.465,86.488,86.448,86.472,210600001.0
2006-02-23 11:08:00,86.468,86.492,86.456,86.456,255200003.0
2006-02-23 11:09:00,86.474,86.475,86.433,86.439,225200002.0
2006-02-23 11:10:00,86.44,86.472,86.44,86.464,197399999.0
2006-02-23 11:11:00,86.46,86.476,86.438,86.456,89799998.0
2006-02-23 11:12:00,86.47,86.504,86.47,86.496,234900006.0
2006-02-23 11:13:00,86.485,86.485,86.452,86.477,236900000.0
2006-02-23 11:14:00,86.474,86.493,86.461,86.47,113699999.0
2006-02-23 11:15:00,86.469,86.499,86.462,86.495,186300001.0
2006-02-23 11:16:00,86.49,86.504,86.471,86.484,218699999.0
2006-02-23 11:17:00,86.488,86.511,86.467,86.496,207199998.0
2006-02-23 11:18:00,86.509,86.531,86.483,86.503,126100000.0
2006-02-23 11:19:00,86.514,86.53,86.496,86.518,293500001.0
2006-02-23 11:20:00,86.521,86.524,86.475,86.506,155500000.0
2006-02-23 11:21:00,86.511,86.525,86.488,86.494,226000002.0
2006-02-23 11:22:00,86.48,86.494,86.465,86.471,169100001.0
2006-02-23 11:23:00,86.497,86.531,86.485,86.531,227999996.0
2006-02-23 11:24:00,86.517,86.531,86.506,86.52,196500000.0
2006-02-23 11:25:00,86.516,86.532,86.496,86.515,182099998.0
2006-02-23 11:26:00,86.533,86.538,86.51,86.521,162799998.0
2006-02-23 11:27:00,86.528,86.528,86.507,86.51,169500001.0
2006-02-23 11:28:00,86.535,86.545,86.51,86.519,209699997.0
2006-02-23 11:29:00,86.547,86.58,86.535,86.563,261699999.0
2006-02-23 11:30:00,86.573,86.585,86.546,86.558,111400000.0
2006-02-23 11:31:00,86.542,86.567,86.536,86.555,146099999.0
2006-02-23 11:32:00,86.553,86.565,86.534,86.534,235600001.0
2006-02-23 11:33:00,86.543,86.553,86.513,86.527,250299997.0
2006-02-23 11:34:00,86.497,86.513,86.477,86.495,178300005.0
2006-02-23 11:35:00,86.507,86.529,86.498,86.498,177799999.0
2006-02-23 11:36:00,86.506,86.523,86.497,86.514,205300002.0
2006-02-23 11:37:00,86.509,86.526,86.498,86.513,255000001.0
2006-02-23 11:38:00,86.516,86.516,86.467,86.484,231300001.0
2006-02-23 11:39:00,86.495,86.507,86.481,86.495,244899999.0
2006-02-23 11:40:00,86.457,86.5,86.457,86.493,145799999.0
2006-02-23 11:41:00,86.479,86.503,86.479,86.496,189600000.0
2006-02-23 11:42:00,86.484,86.524,86.48,86.521,312699997.0
2006-02-23 11:43:00,86.529,86.543,86.508,86.511,92699998.0
2006-02-23 11:44:00,86.523,86.548,86.522,86.546,217400003.0
2006-02-23 11:45:00,86.536,86.556,86.529,86.551,224300001.0
2006-02-23 11:46:00,86.546,86.551,86.525,86.525,272500000.0
2006-02-23 11:47:00,86.533,86.533,86.501,86.506,312299998.0
2006-02-23 11:48:00,86.521,86.535,86.499,86.533,234400003.0
2006-02-23 11:49:00,86.54,86.556,86.529,86.536,241799998.0
2006-02-23 11:50:00,86.529,86.55,86.527,86.55,133299999.0
2006-02-23 11:51:00,86.555,86.572,86.542,86.563,346300002.0
2006-02-23 11:52:00,86.551,86.551,86.524,86.524,267700002.0
2006-02-23 11:53:00,86.56,86.576,86.548,86.555,194699999.0
2006-02-23 11:54:00,86.551,86.57,86.515,86.545,290799999.0
2006-02-23 11:55:00,86.547,86.569,86.524,86.539,207699997.0
2006-02-23 11:56:00,86.564,86.582,86.554,86.577,197099999.0
2006-02-23 11:57:00,86.594,86.622,86.594,86.616,144599999.0
2006-02-23 11:58:00,86.621,86.628,86.608,86.615,110200000.0
2006-02-23 11:59:00,86.606,86.63,86.604,86.624,157500000.0
2006-02-23 12:00:00,86.619,86.623,86.595,86.606,169900000.0
2006-02-23 12:01:00,86.63,86.644,86.618,86.622,121000000.0
2006-02-23 12:02:00,86.623,86.643,86.618,86.64,227700004.0
2006-02-23 12:03:00,86.649,86.658,86.622,86.625,156500001.0
2006-02-23 12:04:00,86.617,86.638,86.61,86.631,147999998.0
2006-02-23 12:05:00,86.615,86.637,86.613,86.633,112300000.0
2006-02-23 12:06:00,86.639,86.643,86.616,86.63,192399999.0
2006-02-23 12:07:00,86.621,86.663,86.586,86.663,344000000.0
2006-02-23 12:08:00,86.658,86.66,86.637,86.643,127099999.0
2006-02-23 12:09:00,86.628,86.652,86.624,86.652,157600000.0
2006-02-23 12:10:00,86.649,86.65,86.628,86.65,100300000.0
2006-02-23 12:11:00,86.624,86.655,86.624,86.652,208900002.0
2006-02-23 12:12:00,86.647,86.658,86.641,86.658,125899999.0
2006-02-23 12:13:00,86.637,86.655,86.622,86.64,230399999.0
2006-02-23 12:14:00,86.627,86.653,86.627,86.644,204400000.0
2006-02-23 12:15:00,86.642,86.653,86.628,86.631,146699999.0
2006-02-23 12:16:00,86.636,86.642,86.617,86.617,143000001.0
2006-02-23 12:17:00,86.609,86.631,86.598,86.626,202299998.0
2006-02-23 12:18:00,86.629,86.644,86.614,86.623,268299999.0
2006-02-23 12:19:00,86.612,86.65,86.612,86.644,175300002.0
2006-02-23 12:20:00,86.648,86.673,86.627,86.658,276499998.0
2006-02-23 12:21:00,86.649,86.68,86.649,86.67,136199999.0
2006-02-23 12:22:00,86.666,86.683,86.655,86.681,210700002.0
2006-02-23 12:23:00,86.683,86.683,86.631,86.635,161700000.0
2006-02-23 12:24:00,86.642,86.645,86.602,86.602,291500001.0
2006-02-23 12:25:00,86.625,86.64,86.596,86.621,214399999.0
2006-02-23 12:26:00,86.624,86.641,86.608,86.628,149999999.0
2006-02-23 12:27:00,86.605,86.628,86.583,86.617,134800001.0
2006-02-23 12:28:00,86.609,86.652,86.609,86.639,209499997.0
2006-02-23 12:29:00,86.643,86.649,86.621,86.621,138999999.0
2006-02-23 12:30:00,86.608,86.635,86.603,86.627,292699994.0
2006-02-23 12:31:00,86.638,86.64,86.612,86.64,171900002.0
2006-02-23 12:32:00,86.646,86.666,86.632,86.636,322699998.0
2006-02-23 12:33:00,86.634,86.66,86.624,86.641,315399997.0
2006-02-23 12:34:00,86.638,86.65,86.627,86.644,175099996.0
2006-02-23 12:35:00,86.639,86.652,86.629,86.646,183000000.0
2006-02-23 12:36:00,86.624,86.642,86.607,86.631,182000000.0
2006-02-23 12:37:00,86.613,86.643,86.613,86.64,131900000.0
2006-02-23 12:38:00,86.644,86.648,86.624,86.629,270099999.0
2006-02-23 12:39:00,86.655,86.661,86.644,86.65,158100000.0
2006-02-23 12:40:00,86.661,86.736,86.661,86.736,87000000.0
2006-02-23 12:41:00,86.733,86.733,86.707,86.707,161400002.0
2006-02-23 12:42:00,86.724,86.729,86.696,86.696,180000001.0
2006-02-23 12:43:00,86.697,86.71,86.68,86.68,204400001.0
2006-02-23 12:44:00,86.695,86.695,86.658,86.659,194099996.0
2006-02-23 12:45:00,86.663,86.682,86.656,86.682,118000000.0
2006-02-23 12:46:00,86.672,86.684,86.652,86.663,230999999.0
2006-02-23 12:47:00,86.689,86.699,86.636,86.67,81500000.0
2006-02-23 12:48:00,86.693,86.705,86.675,86.683,156299999.0
2006-02-23 12:49:00,86.697,86.719,86.694,86.705,153400000.0
2006-02-23 12:50:00,86.696,86.7,86.678,86.688,155399999.0
2006-02-23 12:51:00,86.679,86.707,86.676,86.697,214399998.0
2006-02-23 12:52:00,86.677,86.692,86.664,86.68,171799998.0
2006-02-23 12:53:00,86.678,86.707,86.656,86.656,209799997.0
2006-02-23 12:54:00,86.668,86.699,86.662,86.699,191600001.0
2006-02-23 12:55:00,86.695,86.729,86.688,86.729,221799998.0
2006-02-23 12:56:00,86.712,86.738,86.71,86.729,246099995.0
2006-02-23 12:57:00,86.724,86.732,86.699,86.699,115500000.0
2006-02-23 12:58:00,86.722,86.752,86.72,86.732,183200000.0
2006-02-23 12:59:00,86.737,86.738,86.7,86.704,268000002.0
2006-02-23 13:00:00,86.71,86.745,86.697,86.73,108599999.0
2006-02-23 13:01:00,86.713,86.731,86.697,86.704,202400002.0
2006-02-23 13:02:00,86.693,86.705,86.666,86.666,247099997.0
2006-02-23 13:03:00,86.688,86.699,86.658,86.673,185600000.0
2006-02-23 13:04:00,86.697,86.708,86.681,86.681,167199999.0
2006-02-23 13:05:00,86.686,86.751,86.686,86.743,194500002.0
2006-02-23 13:06:00,86.739,86.759,86.725,86.759,191799999.0
2006-02-23 13:07:00,86.759,86.769,86.724,86.741,181400001.0
2006-02-23 13:08:00,86.73,86.748,86.703,86.737,125800000.0
2006-02-23 13:09:00,86.724,86.752,86.713,86.728,246600002.0
2006-02-23 13:10:00,86.725,86.735,86.692,86.706,137799999.0
2006-02-23 13:11:00,86.702,86.718,86.702,86.715,114700000.0
2006-02-23 13:12:00,86.72,86.743,86.715,86.728,143700000.0
2006-02-23 13:13:00,86.743,86.751,86.722,86.734,103400000.0
2006-02-23 13:14:00,86.738,86.752,86.716,86.727,137500004.0
2006-02-23 13:15:00,86.711,86.737,86.708,86.719,166199999.0
2006-02-23 13:16:00,86.718,86.743,86.706,86.716,168600005.0
2006-02-23 13:17:00,86.72,86.724,86.7,86.706,186200001.0
2006-02-23 13:18:00,86.715,86.757,86.715,86.757,140999999.0
2006-02-23 13:19:00,86.755,86.775,86.736,86.754,163100000.0
2006-02-23 13:20:00,86.777,86.794,86.764,86.774,223399998.0
2006-02-23 13:21:00,86.742,86.759,86.72,86.739,174600001.0
2006-02-23 13:22:00,86.715,86.732,86.71,86.727,103399999.0
2006-02-23 13:23:00,86.708,86.735,86.708,86.732,185599999.0
2006-02-23 13:24:00,86.728,86.732,86.705,86.715,294200001.0
2006-02-23 13:25:00,86.718,86.735,86.716,86.732,128800001.0
2006-02-23 13:26:00,86.718,86.73,86.708,86.73,241600004.0
2006-02-23 13:27:00,86.732,86.732,86.704,86.704,273800002.0
2006-02-23 13:28:00,86.722,86.752,86.722,86.751,89999999.0
2006-02-23 13:29:00,86.741,86.748,86.718,86.734,123300001.0
2006-02-23 13:30:00,86.74,86.75,86.722,86.73,145200001.0
2006-02-23 13:31:00,86.739,86.747,86.716,86.727,273200001.0
2006-02-23 13:32:00,86.762,86.784,86.757,86.757,139499999.0
2006-02-23 13:33:00,86.729,86.757,86.727,86.75,191600000.0
2006-02-23 13:34:00,86.738,86.756,86.733,86.747,219800001.0
2006-02-23 13:35:00,86.745,86.748,86.718,86.735,256499997.0
2006-02-23 13:36:00,86.727,86.743,86.71,86.729,256799999.0
2006-02-23 13:37:00,86.737,86.737,86.707,86.707,224700000.0
2006-02-23 13:38:00,86.735,86.745,86.717,86.726,143800001.0
2006-02-23 13:39:00,86.751,86.751,86.711,86.727,112200001.0
2006-02-23 13:40:00,86.73,86.755,86.726,86.755,279200000.0
2006-02-23 13:41:00,86.732,86.748,86.718,86.732,146200000.0
2006-02-23 13:42:00,86.717,86.74,86.707,86.723,182700000.0
2006-02-23 13:43:00,86.696,86.739,86.696,86.71,200199998.0
2006-02-23 13:44:00,86.694,86.715,86.681,86.697,270399999.0
2006-02-23 13:45:00,86.686,86.732,86.669,86.732,234499999.0
2006-02-23 13:46:00,86.715,86.742,86.708,86.714,157000000.0
2006-02-23 13:47:00,86.718,86.737,86.704,86.717,133500001.0
2006-02-23 13:48:00,86.724,86.737,86.71,86.73,252100000.0
2006-02-23 13:49:00,86.733,86.748,86.718,86.732,177299999.0
2006-02-23 13:50:00,86.742,86.755,86.723,86.739,129900000.0
2006-02-23 13:51:00,86.759,86.762,86.741,86.762,221500003.0
2006-02-23 13:52:00,86.74,86.763,86.732,86.757,258000000.0
2006-02-23 13:53:00,86.757,86.77,86.736,86.76,115299998.0
2006-02-23 13:54:00,86.735,86.764,86.734,86.75,130199999.0
2006-02-23 13:55:00,86.744,86.752,86.724,86.737,181899997.0
2006-02-23 13:56:00,86.764,86.777,86.748,86.748,187100000.0
2006-02-23 13:57:00,86.75,86.76,86.733,86.745,163800001.0
2006-02-23 13:58:00,86.745,86.745,86.715,86.726,203599999.0
2006-02-23 13:59:00,86.746,86.746,86.708,86.717,123800001.0
2006-02-23 14:00:00,86.738,86.75,86.721,86.732,208500003.0
2006-02-23 14:01:00,86.735,86.757,86.717,86.741,157100000.0
2006-02-23 14:02:00,86.729,86.767,86.726,86.767,205000002.0
2006-02-23 14:03:00,86.771,86.777,86.75,86.758,184900000.0
2006-02-23 14:04:00,86.767,86.787,86.759,86.787,153399999.0
2006-02-23 14:05:00,86.781,86.781,86.754,86.759,184399997.0
2006-02-23 14:06:00,86.752,86.792,86.752,86.775,144000000.0
2006-02-23 14:07:00,86.777,86.78,86.757,86.76,232399999.0
2006-02-23 14:08:00,86.763,86.781,86.758,86.775,193700000.0
2006-02-23 14:09:00,86.761,86.796,86.761,86.785,185000000.0
2006-02-23 14:10:00,86.783,86.802,86.778,86.802,149500003.0
2006-02-23 14:11:00,86.809,86.811,86.79,86.795,180299999.0
2006-02-23 14:12:00,86.803,86.82,86.792,86.804,150100002.0
2006-02-23 14:13:00,86.779,86.798,86.778,86.789,263399999.0
2006-02-23 14:14:00,86.786,86.793,86.768,86.77,268400002.0
2006-02-23 14:15:00,86.784,86.787,86.755,86.764,248300001.0
2006-02-23 14:16:00,86.763,86.787,86.753,86.778,281200003.0
2006-02-23 14:17:00,86.775,86.787,86.758,86.773,188599999.0
2006-02-23 14:18:00,86.762,86.791,86.762,86.781,193500001.0
2006-02-23 14:19:00,86.781,86.793,86.756,86.776,253099999.0
2006-02-23 14:20:00,86.791,86.791,86.764,86.764,150700001.0
2006-02-23 14:21:00,86.765,86.783,86.753,86.777,98799999.0
2006-02-23 14:22:00,86.777,86.792,86.764,86.772,119599999.0
2006-02-23 14:23:00,86.757,86.776,86.743,86.765,84600001.0
2006-02-23 14:24:00,86.767,86.772,86.748,86.755,224699998.0
2006-02-23 14:25:00,86.753,86.768,86.733,86.75,123899998.0
2006-02-23 14:26:00,86.742,86.758,86.718,86.745,227199999.0
2006-02-23 14:27:00,86.741,86.776,86.741,86.755,182299997.0
2006-02-23 14:28:00,86.735,86.753,86.717,86.747,175200002.0
2006-02-23 14:29:00,86.758,86.758,86.728,86.733,162899999.0
2006-02-23 14:30:00,86.716,86.744,86.716,86.735,350000000.0
2006-02-23 14:31:00,86.739,86.745,86.722,86.729,93099999.0
2006-02-23 14:32:00,86.748,86.748,86.726,86.732,177599999.0
2006-02-23 14:33:00,86.732,86.746,86.714,86.717,145600001.0
2006-02-23 14:34:00,86.731,86.762,86.722,86.756,133999999.0
2006-02-23 14:35:00,86.751,86.78,86.751,86.767,191299998.0
2006-02-23 14:36:00,86.752,86.775,86.745,86.754,164800000.0
2006-02-23 14:37:00,86.765,86.795,86.761,86.795,306699997.0
2006-02-23 14:38:00,86.787,86.787,86.769,86.787,160900000.0
2006-02-23 14:39:00,86.776,86.799,86.776,86.795,185299999.0
2006-02-23 14:40:00,86.787,86.794,86.773,86.79,224099999.0
2006-02-23 14:41:00,86.754,86.786,86.719,86.786,137300000.0
2006-02-23 14:42:00,86.77,86.79,86.766,86.782,232000001.0
2006-02-23 14:43:00,86.787,86.787,86.756,86.756,217000001.0
2006-02-23 14:44:00,86.774,86.781,86.759,86.77,181900000.0
2006-02-23 14:45:00,86.78,86.821,86.772,86.796,194700000.0
2006-02-23 14:46:00,86.797,86.84,86.796,86.84,167400003.0
2006-02-23 14:47:00,86.824,86.849,86.808,86.819,193900000.0
2006-02-23 14:48:00,86.797,86.828,86.797,86.815,193199996.0
2006-02-23 14:49:00,86.801,86.82,86.796,86.8,203200000.0
2006-02-23 14:50:00,86.821,86.838,86.81,86.828,99299999.0
2006-02-23 14:51:00,86.836,86.853,86.826,86.827,161500002.0
2006-02-23 14:52:00,86.863,86.864,86.836,86.836,146499998.0
2006-02-23 14:53:00,86.831,86.831,86.803,86.809,202900001.0
2006-02-23 14:54:00,86.823,86.832,86.808,86.81,116500001.0
2006-02-23 14:55:00,86.823,86.837,86.808,86.825,191699997.0
2006-02-23 14:56:00,86.824,86.838,86.814,86.827,209900000.0
2006-02-23 14:57:00,86.823,86.837,86.812,86.827,124000001.0
2006-02-23 14:58:00,86.827,86.836,86.812,86.814,184099996.0
2006-02-23 14:59:00,86.82,86.837,86.8,86.82,189199999.0
2006-02-23 15:00:00,86.815,86.817,86.795,86.8,144299998.0
2006-02-23 15:01:00,86.796,86.824,86.794,86.81,330599999.0
2006-02-23 15:02:00,86.791,86.808,86.784,86.798,180400000.0
2006-02-23 15:03:00,86.788,86.793,86.769,86.769,266199997.0
2006-02-23 15:04:00,86.773,86.779,86.753,86.76,116300000.0
2006-02-23 15:05:00,86.774,86.789,86.763,86.767,267900001.0
2006-02-23 15:06:00,86.76,86.786,86.759,86.777,221599999.0
2006-02-23 15:07:00,86.773,86.781,86.724,86.752,141700002.0
2006-02-23 15:08:00,86.777,86.786,86.754,86.755,159800000.0
2006-02-23 15:09:00,86.757,86.783,86.735,86.782,400999996.0
2006-02-23 15:10:00,86.782,86.806,86.778,86.786,201600000.0
2006-02-23 15:11:00,86.774,86.793,86.757,86.793,161399999.0
2006-02-23 15:12:00,86.768,86.794,86.754,86.77,152799999.0
2006-02-23 15:13:00,86.762,86.771,86.743,86.743,282699996.0
2006-02-23 15:14:00,86.762,86.762,86.724,86.736,80899999.0
2006-02-23 15:15:00,86.731,86.749,86.709,86.72,240699997.0
2006-02-23 15:16:00,86.704,86.728,86.703,86.723,141200000.0
2006-02-23 15:17:00,86.721,86.724,86.687,86.701,153100001.0
2006-02-23 15:18:00,86.732,86.736,86.713,86.73,314199998.0
2006-02-23 15:19:00,86.725,86.737,86.696,86.696,350999996.0
2006-02-23 15:20:00,86.71,86.718,86.697,86.706,90000000.0
2006-02-23 15:21:00,86.691,86.71,86.674,86.706,251899998.0
2006-02-23 15:22:00,86.691,86.718,86.68,86.692,195600001.0
2006-02-23 15:23:00,86.702,86.719,86.691,86.694,178300002.0
2006-02-23 15:24:00,86.71,86.729,86.692,86.701,221899998.0
2006-02-23 15:25:00,86.722,86.722,86.694,86.712,140500000.0
2006-02-23 15:26:00,86.696,86.725,86.687,86.692,272700001.0
2006-02-23 15:27:00,86.686,86.699,86.663,86.699,203699997.0
2006-02-23 15:28:00,86.702,86.722,86.692,86.699,204599998.0
2006-02-23 15:29:00,86.716,86.725,86.696,86.711,291000002.0
2006-02-23 15:30:00,86.702,86.717,86.691,86.7,152800000.0
2006-02-23 15:31:00,86.691,86.712,86.69,86.708,149700002.0
2006-02-23 15:32:00,86.707,86.737,86.696,86.697,158900002.0
2006-02-23 15:33:00,86.724,86.724,86.681,86.681,106900000.0
2006-02-23 15:34:00,86.7,86.722,86.685,86.704,181600001.0
2006-02-23 15:35:00,86.695,86.695,86.666,86.67,142500001.0
2006-02-23 15:36:00,86.675,86.675,86.644,86.649,157400001.0
2006-02-23 15:37:00,86.663,86.681,86.657,86.681,222200002.0
2006-02-23 15:38:00,86.676,86.693,86.656,86.69,159700000.0
2006-02-23 15:39:00,86.682,86.71,86.682,86.706,142999997.0
2006-02-23 15:40:00,86.707,86.713,86.659,86.677,226100000.0
2006-02-23 15:41:00,86.691,86.701,86.668,86.668,198800000.0
2006-02-23 15:42:00,86.673,86.695,86.665,86.672,201800004.0
2006-02-23 15:43:00,86.662,86.686,86.643,86.653,283399998.0
2006-02-23 15:44:00,86.62,86.64,86.606,86.625,181800003.0
2006-02-23 15:45:00,86.633,86.652,86.625,86.647,205600002.0
2006-02-23 15:46:00,86.652,86.672,86.638,86.653,225900000.0
2006-02-23 15:47:00,86.645,86.667,86.622,86.648,243299997.0
2006-02-23 15:48:00,86.64,86.647,86.615,86.633,140100001.0
2006-02-23 15:49:00,86.639,86.662,86.639,86.639,211699998.0
2006-02-23 15:50:00,86.655,86.674,86.643,86.665,229699996.0
2006-02-23 15:51:00,86.645,86.663,86.636,86.663,152899999.0
2006-02-23 15:52:00,86.666,86.666,86.635,86.641,223000001.0
2006-02-23 15:53:00,86.642,86.672,86.642,86.665,119400000.0
2006-02-23 15:54:00,86.639,86.665,86.639,86.659,188199998.0
2006-02-23 15:55:00,86.646,86.688,86.646,86.667,229800001.0
2006-02-23 15:56:00,86.672,86.691,86.661,86.677,163199998.0
2006-02-23 15:57:00,86.683,86.686,86.654,86.654,139799999.0
2006-02-23 15:58:00,86.652,86.678,86.646,86.663,157899999.0
2006-02-23 15:59:00,86.662,86.669,86.643,86.649,224399998.0
2006-02-23 16:00:00,86.648,86.672,86.63,86.65,253300002.0
2006-02-23 16:01:00,86.655,86.663,86.638,86.648,145500001.0
2006-02-23 16:02:00,86.659,86.677,86.633,86.677,177299999.0
2006-02-23 16:03:00,86.682,86.686,86.648,86.682,166000001.0
2006-02-23 16:04:00,86.666,86.684,86.639,86.654,234200000.0
2006-02-23 16:05:00,86.655,86.673,86.634,86.656,198100001.0
2006-02-23 16:06:00,86.679,86.694,86.66,86.66,179700001.0
2006-02-23 16:07:00,86.682,86.696,86.669,86.679,266699995.0
2006-02-23 16:08:00,86.691,86.703,86.671,86.671,209499999.0
2006-02-23 16:09:00,86.684,86.696,86.667,86.669,220199998.0
2006-02-23 16:10:00,86.672,86.693,86.672,86.693,80400000.0
2006-02-23 16:11:00,86.656,86.689,86.656,86.678,215200002.0
2006-02-23 16:12:00,86.673,86.673,86.654,86.658,145699997.0
2006-02-23 16:13:00,86.662,86.68,86.644,86.647,175799996.0
2006-02-23 16:14:00,86.613,86.645,86.589,86.621,169200001.0
2006-02-23 16:15:00,86.644,86.687,86.644,86.681,110900000.0
2006-02-23 16:16:00,86.684,86.704,86.672,86.674,92800000.0
2006-02-23 16:17:00,86.679,86.686,86.656,86.673,245099998.0
2006-02-23 16:18:00,86.673,86.688,86.66,86.688,181500000.0
2006-02-23 16:19:00,86.677,86.695,86.664,86.681,146400002.0
2006-02-23 16:20:00,86.671,86.694,86.667,86.694,313200001.0
2006-02-23 16:21:00,86.702,86.708,86.683,86.685,171699999.0
2006-02-23 16:22:00,86.712,86.714,86.676,86.676,285299999.0
2006-02-23 16:23:00,86.68,86.692,86.667,86.683,180299999.0
2006-02-23 16:24:00,86.675,86.696,86.667,86.686,143000001.0
2006-02-23 16:25:00,86.683,86.683,86.641,86.641,230900000.0
2006-02-23 16:26:00,86.664,86.664,86.629,86.641,230000002.0
2006-02-23 16:27:00,86.643,86.669,86.631,86.654,267100000.0
2006-02-23 16:28:00,86.637,86.676,86.637,86.647,200900002.0
2006-02-23 16:29:00,86.67,86.67,86.635,86.638,166600000.0
2006-02-23 16:30:00,86.654,86.66,86.627,86.648,333500002.0
2006-02-23 16:31:00,86.656,86.675,86.629,86.629,189700000.0
2006-02-23 16:32:00,86.637,86.662,86.633,86.662,231199995.0
2006-02-23 16:33:00,86.65,86.667,86.632,86.638,201299999.0
2006-02-23 16:34:00,86.623,86.664,86.623,86.662,106300000.0
2006-02-23 16:35:00,86.653,86.667,86.637,86.667,327499998.0
2006-02-23 16:36:00,86.647,86.667,86.644,86.662,155899999.0
2006-02-23 16:37:00,86.675,86.675,86.649,86.654,70600000.0
2006-02-23 16:38:00,86.669,86.669,86.632,86.638,104899998.0
2006-02-23 16:39:00,86.646,86.649,86.614,86.614,213399999.0
2006-02-23 16:40:00,86.62,86.65,86.613,86.65,240800000.0
2006-02-23 16:41:00,86.628,86.645,86.621,86.627,176199999.0
2006-02-23 16:42:00,86.605,86.62,86.586,86.598,248600001.0
2006-02-23 16:43:00,86.586,86.609,86.584,86.609,94500002.0
2006-02-23 16:44:00,86.576,86.596,86.565,86.579,132199998.0
2006-02-23 16:45:00,86.567,86.597,86.567,86.587,162899999.0
2006-02-23 16:46:00,86.566,86.619,86.566,86.606,139900000.0
2006-02-23 16:47:00,86.605,86.618,86.589,86.608,151199998.0
2006-02-23 16:48:00,86.596,86.625,86.59,86.618,227500003.0
2006-02-23 16:49:00,86.634,86.648,86.621,86.635,220800000.0
2006-02-23 16:50:00,86.615,86.645,86.614,86.638,182600001.0
2006-02-23 16:51:00,86.645,86.654,86.62,86.62,136900000.0
2006-02-23 16:52:00,86.599,86.627,86.59,86.627,227199999.0
2006-02-23 16:53:00,86.622,86.668,86.622,86.668,166799999.0
2006-02-23 16:54:00,86.656,86.694,86.656,86.685,147399999.0
2006-02-23 16:55:00,86.65,86.673,86.645,86.667,124000000.0
2006-02-23 16:56:00,86.675,86.703,86.656,86.663,246500001.0
2006-02-23 16:57:00,86.677,86.692,86.65,86.663,283500002.0
2006-02-23 16:58:00,86.663,86.677,86.642,86.654,160799999.0
2006-02-23 16:59:00,86.671,86.671,86.644,86.647,168199999.0
2006-02-23 17:00:00,86.662,86.674,86.633,86.642,201600000.0
2006-02-23 17:01:00,86.628,86.68,86.617,86.644,174599999.0
2006-02-23 17:02:00,86.66,86.686,86.657,86.671,219400000.0
2006-02-23 17:03:00,86.666,86.686,86.633,86.647,245499999.0
2006-02-23 17:04:00,86.649,86.673,86.639,86.661,196900002.0
2006-02-23 17:05:00,86.646,86.693,86.646,86.693,97599998.0
2006-02-23 17:06:00,86.691,86.704,86.661,86.682,176500001.0
2006-02-23 17:07:00,86.677,86.682,86.653,86.682,217799997.0
2006-02-23 17:08:00,86.683,86.685,86.662,86.668,170599999.0
2006-02-23 17:09:00,86.681,86.705,86.661,86.662,147300000.0
2006-02-23 17:10:00,86.696,86.712,86.678,86.688,145099998.0
2006-02-23 17:11:00,86.673,86.701,86.67,86.682,138300001.0
2006-02-23 17:12:00,86.683,86.704,86.674,86.684,141100003.0
2006-02-23 17:13:00,86.677,86.7,86.67,86.697,202799998.0
2006-02-23 17:14:00,86.69,86.694,86.664,86.678,161399997.0
2006-02-23 17:15:00,86.702,86.702,86.675,86.677,369199997.0
2006-02-23 17:16:00,86.656,86.675,86.644,86.664,98100000.0
2006-02-23 17:17:00,86.676,86.696,86.663,86.687,249300000.0
2006-02-23 17:18:00,86.684,86.716,86.684,86.716,152499997.0
2006-02-23 17:19:00,86.681,86.705,86.667,86.684,225800000.0
2006-02-23 17:20:00,86.689,86.7,86.667,86.679,177799995.0
2006-02-23 17:21:00,86.692,86.715,86.678,86.715,252500001.0
2006-02-23 17:22:00,86.69,86.707,86.676,86.704,140299998.0
2006-02-23 17:23:00,86.695,86.695,86.649,86.662,247099995.0
2006-02-23 17:24:00,86.673,86.707,86.654,86.687,163200001.0
2006-02-23 17:25:00,86.667,86.69,86.658,86.69,326200000.0
2006-02-23 17:26:00,86.662,86.683,86.654,86.669,208400001.0
2006-02-23 17:27:00,86.653,86.671,86.646,86.665,238399998.0
2006-02-23 17:28:00,86.653,86.684,86.647,86.655,191100000.0
2006-02-23 17:29:00,86.665,86.665,86.631,86.633,164300001.0
2006-02-23 17:30:00,86.608,86.645,86.608,86.645,196400001.0
2006-02-23 17:31:00,86.635,86.651,86.617,86.627,161800000.0
2006-02-23 17:32:00,86.642,86.653,86.627,86.636,214299998.0
2006-02-23 17:33:00,86.642,86.666,86.637,86.661,128100001.0
2006-02-23 17:34:00,86.662,86.672,86.641,86.672,136399999.0
2006-02-23 17:35:00,86.674,86.681,86.646,86.658,138600000.0
2006-02-23 17:36:00,86.654,86.671,86.639,86.671,151900000.0
2006-02-23 17:37:00,86.655,86.667,86.643,86.653,164200002.0
2006-02-23 17:38:00,86.65,86.659,86.627,86.64,245699998.0
2006-02-23 17:39:00,86.664,86.679,86.654,86.656,174100000.0
2006-02-23 17:40:00,86.654,86.669,86.645,86.666,254399997.0
2006-02-23 17:41:00,86.661,86.679,86.637,86.663,226799996.0
2006-02-23 17:42:00,86.667,86.682,86.652,86.668,155000000.0
2006-02-23 17:43:00,86.693,86.695,86.673,86.675,96299998.0
2006-02-23 17:44:00,86.665,86.669,86.616,86.64,207899999.0
2006-02-23 17:45:00,86.637,86.639,86.617,86.619,247099997.0
2006-02-23 17:46:00,86.62,86.635,86.613,86.625,129200000.0
2006-02-23 17:47:00,86.609,86.609,86.576,86.585,246699999.0
2006-02-23 17:48:00,86.572,86.607,86.57,86.607,155500000.0
2006-02-23 17:49:00,86.592,86.612,86.573,86.607,195099998.0
2006-02-23 17:50:00,86.601,86.661,86.601,86.653,283800000.0
2006-02-23 17:51:00,86.644,86.67,86.629,86.644,228600002.0
2006-02-23 17:52:00,86.669,86.68,86.653,86.657,160399999.0
2006-02-23 17:53:00,86.664,86.664,86.619,86.619,178699999.0
2006-02-23 17:54:00,86.621,86.628,86.603,86.621,353499998.0
2006-02-23 17:55:00,86.6,86.618,86.574,86.585,134200000.0
2006-02-23 17:56:00,86.562,86.583,86.546,86.555,98500000.0
2006-02-23 17:57:00,86.522,86.558,86.522,86.539,194099995.0
2006-02-23 17:58:00,86.531,86.561,86.515,86.532,194600002.0
2006-02-23 17:59:00,86.511,86.532,86.497,86.53,193000001.0
2006-02-23 18:00:00,86.485,86.568,86.485,86.568,187100000.0
2006-02-23 18:01:00,86.553,86.578,86.539,86.562,1269100001.0
2006-02-23 18:02:00,86.572,86.583,86.548,86.583,1956499991.0
2006-02-23 18:03:00,86.556,86.579,86.541,86.561,2058499994.0
2006-02-23 18:04:00,86.557,86.565,86.522,86.532,1621799997.0
2006-02-23 18:05:00,86.555,86.595,86.546,86.57,2129799985.0
2006-02-23 18:06:00,86.562,86.593,86.562,86.582,1777299999.0
2006-02-23 18:07:00,86.55,86.585,86.525,86.534,2130099989.0
2006-02-23 18:08:00,86.526,86.547,86.499,86.514,1961999988.0
2006-02-23 18:09:00,86.504,86.529,86.496,86.511,1737499995.0
2006-02-23 18:10:00,86.511,86.545,86.5,86.518,1792999997.0
2006-02-23 18:11:00,86.549,86.55,86.506,86.522,869900000.0
2006-02-23 18:12:00,86.53,86.559,86.522,86.536,1124099996.0
2006-02-23 18:13:00,86.532,86.56,86.514,86.541,1415199998.0
2006-02-23 18:14:00,86.57,86.57,86.533,86.557,1619499995.0
2006-02-23 18:15:00,86.535,86.57,86.524,86.55,2145499990.0
2006-02-23 18:16:00,86.56,86.58,86.52,86.57,654599997.0
2006-02-23 18:17:00,86.538,86.541,86.507,86.523,654599997.0
2006-02-23 18:18:00,86.552,86.558,86.521,86.539,1067799989.0
2006-02-23 18:19:00,86.538,86.541,86.499,86.51,1721699995.0
2006-02-23 18:20:00,86.528,86.57,86.528,86.554,1562999990.0
2006-02-23 18:21:00,86.563,86.576,86.542,86.55,1561800003.0
2006-02-23 18:22:00,86.573,86.582,86.554,86.573,1745200000.0
2006-02-23 18:23:00,86.6,86.62,86.56,86.59,1466299991.0
2006-02-23 18:24:00,86.544,86.558,86.527,86.549,1466299991.0
2006-02-23 18:25:00,86.59,86.62,86.56,86.57,1844299997.0
2006-02-23 18:26:00,86.514,86.537,86.508,86.532,1844299997.0
2006-02-23 18:27:00,86.524,86.549,86.524,86.537,1446299999.0
2006-02-23 18:28:00,86.53,86.54,86.499,86.516,1084400005.0
2006-02-23 18:29:00,86.515,86.539,86.505,86.523,1117799997.0
2006-02-23 18:30:00,86.513,86.53,86.489,86.505,785299993.0
2006-02-23 18:31:00,86.514,86.542,86.508,86.542,1036699992.0
2006-02-23 18:32:00,86.524,86.551,86.514,86.526,1636000000.0
2006-02-23 18:33:00,86.512,86.542,86.508,86.539,1933200001.0
2006-02-23 18:34:00,86.538,86.54,86.505,86.52,1613500000.0
2006-02-23 18:35:00,86.514,86.525,86.488,86.507,1555999994.0
2006-02-23 18:36:00,86.511,86.525,86.493,86.52,1611000000.0
2006-02-23 18:37:00,86.506,86.518,86.49,86.513,1021500000.0
2006-02-23 18:38:00,86.521,86.521,86.484,86.493,726399996.0
2006-02-23 18:39:00,86.504,86.531,86.502,86.52,469599996.0
2006-02-23 18:40:00,86.513,86.534,86.502,86.507,810199999.0
2006-02-23 18:41:00,86.532,86.547,86.516,86.524,881099994.0
2006-02-23 18:42:00,86.541,86.556,86.523,86.531,746499996.0
2006-02-23 18:43:00,86.54,86.553,86.519,86.54,1423100003.0
2006-02-23 18:44:00,86.537,86.537,86.496,86.496,755599997.0
2006-02-23 18:45:00,86.52,86.521,86.485,86.485,1238799990.0
2006-02-23 18:46:00,86.497,86.532,86.497,86.532,629700001.0
2006-02-23 18:47:00,86.527,86.551,86.522,86.551,450499996.0
2006-02-23 18:48:00,86.542,86.56,86.537,86.554,644500000.0
2006-02-23 18:49:00,86.555,86.57,86.537,86.558,822699997.0
2006-02-23 18:50:00,86.56,86.56,86.527,86.53,1031399991.0
2006-02-23 18:51:00,86.555,86.56,86.531,86.548,446000000.0
2006-02-23 18:52:00,86.564,86.572,86.543,86.545,916399995.0
2006-02-23 18:53:00,86.547,86.547,86.497,86.497,885700000.0
2006-02-23 18:54:00,86.529,86.539,86.514,86.528,973100002.0
2006-02-23 18:55:00,86.522,86.549,86.515,86.528,900799999.0
2006-02-23 18:56:00,86.52,86.536,86.502,86.512,652199996.0
2006-02-23 18:57:00,86.506,86.533,86.502,86.527,505599996.0
2006-02-23 18:58:00,86.517,86.538,86.496,86.511,1201599998.0
2006-02-23 18:59:00,86.54,86.545,86.519,86.519,888299994.0
2006-02-23 19:00:00,86.523,86.531,86.502,86.509,923999993.0
2006-02-23 19:01:00,86.522,86.524,86.486,86.489,613399995.0
2006-02-23 19:02:00,86.491,86.518,86.491,86.518,227999999.0
2006-02-23 19:03:00,86.494,86.509,86.466,86.485,748300006.0
2006-02-23 19:04:00,86.48,86.48,86.451,86.457,683399998.0
2006-02-23 19:05:00,86.468,86.48,86.451,86.48,426599999.0
2006-02-23 19:06:00,86.486,86.486,86.444,86.444,541099998.0
2006-02-23 19:07:00,86.454,86.486,86.454,86.478,1162699986.0
2006-02-23 19:08:00,86.465,86.493,86.459,86.459,852500002.0
2006-02-23 19:09:00,86.48,86.489,86.459,86.472,712400006.0
2006-02-23 19:10:00,86.492,86.492,86.462,86.462,571199999.0
2006-02-23 19:11:00,86.463,86.49,86.463,86.49,114699999.0
2006-02-23 19:12:00,86.474,86.492,86.457,86.459,282300002.0
2006-02-23 19:13:00,86.473,86.488,86.451,86.467,460100000.0
2006-02-23 19:14:00,86.48,86.503,86.476,86.503,489999998.0
2006-02-23 19:15:00,86.511,86.532,86.499,86.514,579000000.0
2006-02-23 19:16:00,86.52,86.532,86.495,86.513,305799999.0
2006-02-23 19:17:00,86.547,86.564,86.536,86.538,570400002.0
2006-02-23 19:18:00,86.519,86.535,86.497,86.52,510200001.0
2006-02-23 19:19:00,86.514,86.57,86.514,86.57,603499999.0
2006-02-23 19:20:00,86.567,86.587,86.553,86.573,253999999.0
2006-02-23 19:21:00,86.58,86.584,86.558,86.558,439800001.0
2006-02-23 19:22:00,86.553,86.58,86.5,86.557,367700000.0
2006-02-23 19:23:00,86.57,86.574,86.541,86.55,1534299996.0
2006-02-23 19:24:00,86.544,86.573,86.53,86.556,615600001.0
2006-02-23 19:25:00,86.547,86.547,86.5,86.5,853799994.0
2006-02-23 19:26:00,86.523,86.533,86.497,86.497,1373900002.0
2006-02-23 19:27:00,86.501,86.501,86.447,86.447,911899992.0
2006-02-23 19:28:00,86.452,86.504,86.452,86.501,510599995.0
2006-02-23 19:29:00,86.476,86.499,86.467,86.487,635399999.0
2006-02-23 19:30:00,86.475,86.482,86.452,86.462,670300000.0
2006-02-23 19:31:00,86.488,86.51,86.466,86.491,546099999.0
2006-02-23 19:32:00,86.521,86.529,86.504,86.507,683199996.0
2006-02-23 19:33:00,86.497,86.519,86.48,86.512,806199999.0
2006-02-23 19:34:00,86.502,86.503,86.474,86.484,902499991.0
2006-02-23 19:35:00,86.508,86.517,86.479,86.486,809699998.0
2006-02-23 19:36:00,86.492,86.521,86.464,86.477,425299998.0
2006-02-23 19:37:00,86.464,86.488,86.457,86.488,205200001.0
2006-02-23 19:38:00,86.479,86.501,86.468,86.484,924699988.0
2006-02-23 19:39:00,86.46,86.509,86.46,86.509,898000001.0
2006-02-23 19:40:00,86.507,86.532,86.499,86.527,742299994.0
2006-02-23 19:41:00,86.513,86.539,86.5,86.539,816699995.0
2006-02-23 19:42:00,86.54,86.56,86.527,86.53,561900007.0
2006-02-23 19:43:00,86.552,86.569,86.531,86.549,423800000.0
2006-02-23 19:44:00,86.558,86.575,86.534,86.551,577399996.0
2006-02-23 19:45:00,86.552,86.571,86.534,86.553,472400002.0
2006-02-23 19:46:00,86.557,86.565,86.535,86.545,439500001.0
2006-02-23 19:47:00,86.535,86.569,86.535,86.555,281800002.0
2006-02-23 19:48:00,86.541,86.566,86.53,86.557,994200001.0
2006-02-23 19:49:00,86.56,86.56,86.521,86.55,506400004.0
2006-02-23 19:50:00,86.562,86.568,86.543,86.548,439399999.0
2006-02-23 19:51:00,86.555,86.565,86.54,86.54,219199999.0
2006-02-23 19:52:00,86.555,86.562,86.509,86.532,600799991.0
2006-02-23 19:53:00,86.527,86.544,86.513,86.534,781599999.0
2006-02-23 19:54:00,86.538,86.553,86.522,86.522,822000000.0
2006-02-23 19:55:00,86.553,86.598,86.543,86.577,403600003.0
2006-02-23 19:56:00,86.6,86.614,86.58,86.585,218500000.0
2006-02-23 19:57:00,86.602,86.647,86.602,86.619,532399997.0
2006-02-23 19:58:00,86.619,86.644,86.61,86.626,1019199993.0
2006-02-23 19:59:00,86.61,86.65,86.607,86.65,632499998.0
2006-02-23 20:00:00,86.653,86.653,86.6,86.6,450899994.0
2006-02-23 20:01:00,86.601,86.615,86.583,86.595,531300004.0
2006-02-23 20:02:00,86.603,86.615,86.58,86.598,647799995.0
2006-02-23 20:03:00,86.596,86.603,86.577,86.581,435499997.0
2006-02-23 20:04:00,86.577,86.592,86.526,86.563,230699998.0
2006-02-23 20:05:00,86.539,86.562,86.517,86.538,809199998.0
2006-02-23 20:06:00,86.55,86.568,86.534,86.555,757700002.0
2006-02-23 20:07:00,86.533,86.551,86.522,86.542,835799997.0
2006-02-23 20:08:00,86.533,86.54,86.472,86.472,653299996.0
2006-02-23 20:09:00,86.467,86.503,86.46,86.463,521900004.0
2006-02-23 20:10:00,86.475,86.501,86.475,86.492,760099999.0
2006-02-23 20:11:00,86.484,86.484,86.447,86.463,759200003.0
2006-02-23 20:12:00,86.452,86.457,86.423,86.444,1379400001.0
2006-02-23 20:13:00,86.455,86.455,86.419,86.431,732399994.0
2006-02-23 20:14:00,86.458,86.458,86.429,86.441,484099999.0
2006-02-23 20:15:00,86.421,86.444,86.405,86.412,549499997.0
2006-02-23 20:16:00,86.435,86.453,86.415,86.415,715599996.0
2006-02-23 20:17:00,86.44,86.453,86.429,86.437,350100000.0
2006-02-23 20:18:00,86.438,86.465,86.438,86.465,167299999.0
2006-02-23 20:19:00,86.446,86.458,86.409,86.417,329999999.0
2006-02-23 20:20:00,86.429,86.457,86.412,86.423,599699997.0
2006-02-23 20:21:00,86.428,86.446,86.412,86.43,582799998.0
2006-02-23 20:22:00,86.426,86.442,86.408,86.418,819400000.0
2006-02-23 20:23:00,86.395,86.423,86.388,86.401,572500002.0
2006-02-23 20:24:00,86.393,86.4,86.368,86.372,374499997.0
2006-02-23 20:25:00,86.387,86.398,86.361,86.361,587499995.0
2006-02-23 20:26:00,86.374,86.386,86.353,86.353,453199993.0
2006-02-23 20:27:00,86.383,86.416,86.373,86.394,234299999.0
2006-02-23 20:28:00,86.395,86.413,86.38,86.409,1137899995.0
2006-02-23 20:29:00,86.404,86.43,86.396,86.412,1506899991.0
2006-02-23 20:30:00,86.415,86.425,86.392,86.395,1509900005.0
2006-02-23 20:31:00,86.422,86.428,86.401,86.427,1097299995.0
2006-02-23 20:32:00,86.404,86.424,86.349,86.371,996999995.0
2006-02-23 20:33:00,86.382,86.402,86.364,86.385,584099993.0
2006-02-23 20:34:00,86.402,86.407,86.373,86.373,303999999.0
2006-02-23 20:35:00,86.394,86.424,86.39,86.408,338100002.0
2006-02-23 20:36:00,86.402,86.422,86.399,86.421,544599998.0
2006-02-23 20:37:00,86.411,86.438,86.396,86.402,568200000.0
2006-02-23 20:38:00,86.415,86.42,86.394,86.4,1046200001.0
2006-02-23 20:39:00,86.417,86.429,86.399,86.404,496899997.0
2006-02-23 20:40:00,86.41,86.43,86.399,86.42,1366599993.0
2006-02-23 20:41:00,86.428,86.428,86.404,86.425,1045299996.0
2006-02-23 20:42:00,86.411,86.437,86.405,86.437,1116199999.0
2006-02-23 20:43:00,86.437,86.45,86.424,86.431,820799999.0
2006-02-23 20:44:00,86.438,86.456,86.425,86.426,614499995.0
2006-02-23 20:45:00,86.458,86.467,86.436,86.444,882899998.0
2006-02-23 20:46:00,86.447,86.447,86.417,86.418,616300001.0
2006-02-23 20:47:00,86.434,86.447,86.417,86.435,1051100002.0
2006-02-23 20:48:00,86.423,86.457,86.423,86.445,699599996.0
2006-02-23 20:49:00,86.431,86.454,86.424,86.438,409000003.0
2006-02-23 20:50:00,86.442,86.451,86.4,86.433,1057000001.0
2006-02-23 20:51:00,86.443,86.447,86.425,86.428,396799999.0
2006-02-23 20:52:00,86.433,86.447,86.417,86.426,321600000.0
2006-02-23 20:53:00,86.44,86.449,86.409,86.412,1002500003.0
2006-02-23 20:54:00,86.417,86.433,86.397,86.414,426200000.0
2006-02-23 20:55:00,86.431,86.431,86.381,86.381,1176599998.0
2006-02-23 20:56:00,86.394,86.412,86.375,86.381,793299999.0
2006-02-23 20:57:00,86.393,86.393,86.362,86.365,671399996.0
2006-02-23 20:58:00,86.361,86.394,86.361,86.393,1338600003.0
2006-02-23 20:59:00,86.387,86.399,86.358,86.385,1143599990.0
2006-02-23 21:00:00,86.39,86.451,86.381,86.405,1226399993.0
2006-02-23 21:01:00,86.42,86.448,86.409,86.439,1053799990.0
2006-02-23 21:02:00,86.439,86.466,86.434,86.455,408800002.0
2006-02-23 21:03:00,86.44,86.46,86.438,86.454,428900000.0
2006-02-23 21:04:00,86.46,86.472,86.431,86.431,309199998.0
2006-02-23 21:05:00,86.422,86.472,86.422,86.465,682999992.0
2006-02-23 21:06:00,86.458,86.458,86.418,86.418,691500001.0
2006-02-23 21:07:00,86.423,86.437,86.394,86.427,747499995.0
2006-02-23 21:08:00,86.438,86.446,86.408,86.42,793499994.0
2006-02-23 21:09:00,86.442,86.449,86.421,86.428,282899997.0
2006-02-23 21:10:00,86.445,86.45,86.411,86.427,702799999.0
2006-02-23 21:11:00,86.445,86.45,86.419,86.419,505399997.0
2006-02-23 21:12:00,86.436,86.459,86.434,86.454,263399997.0
2006-02-23 21:13:00,86.452,86.458,86.427,86.446,433699998.0
2006-02-23 21:14:00,86.429,86.452,86.423,86.442,746300003.0
2006-02-23 21:15:00,86.438,86.447,86.403,86.403,676000005.0
2006-02-23 21:16:00,86.403,86.432,86.403,86.419,723100001.0
2006-02-23 21:17:00,86.403,86.429,86.397,86.414,957499994.0
2006-02-23 21:18:00,86.415,86.427,86.38,86.414,666999997.0
2006-02-23 21:19:00,86.433,86.439,86.412,86.415,701500000.0
2006-02-23 21:20:00,86.414,86.43,86.401,86.43,1242299994.0
2006-02-23 21:21:00,86.427,86.43,86.407,86.411,845299997.0
2006-02-23 21:22:00,86.425,86.43,86.398,86.404,872299997.0
2006-02-23 21:23:00,86.405,86.424,86.394,86.421,807300000.0
2006-02-23 21:24:00,86.403,86.425,86.394,86.411,795200000.0
2006-02-23 21:25:00,86.396,86.426,86.382,86.422,1035099995.0
2006-02-23 21:26:00,86.419,86.429,86.399,86.399,334400001.0
2006-02-23 21:27:00,86.391,86.405,86.381,86.396,613300003.0
2006-02-23 21:28:00,86.371,86.398,86.371,86.392,312100002.0
2006-02-23 21:29:00,86.382,86.408,86.381,86.402,567499994.0
2006-02-23 21:30:00,86.382,86.406,86.373,86.389,326800000.0
2006-02-23 21:31:00,86.385,86.398,86.364,86.398,312099998.0
2006-02-23 21:32:00,86.389,86.402,86.369,86.372,322300004.0
2006-02-23 21:33:00,86.394,86.399,86.372,86.38,532899999.0
2006-02-23 21:34:00,86.408,86.408,86.383,86.383,239600002.0
2006-02-23 21:35:00,86.377,86.394,86.373,86.385,541799998.0
2006-02-23 21:36:00,86.37,86.39,86.36,86.384,520099998.0
2006-02-23 21:37:00,86.367,86.391,86.359,86.385,538799996.0
2006-02-23 21:38:00,86.385,86.394,86.367,86.367,151400000.0
2006-02-23 21:39:00,86.381,86.388,86.355,86.383,282900000.0
2006-02-23 21:40:00,86.379,86.392,86.357,86.36,283900000.0
2006-02-23 21:41:00,86.375,86.398,86.372,86.372,413700001.0
2006-02-23 21:42:00,86.385,86.397,86.37,86.385,331200001.0
2006-02-23 21:43:00,86.392,86.411,86.368,86.411,277500000.0
2006-02-23 21:44:00,86.412,86.425,86.394,86.411,1000800003.0
2006-02-23 21:45:00,86.398,86.424,86.395,86.413,397400004.0
2006-02-23 21:46:00,86.417,86.419,86.394,86.4,180900000.0
2006-02-23 21:47:00,86.411,86.415,86.38,86.398,403999998.0
2006-02-23 21:48:00,86.417,86.417,86.375,86.394,838599999.0
2006-02-23 21:49:00,86.412,86.425,86.392,86.398,218600000.0
2006-02-23 21:50:00,86.415,86.442,86.403,86.417,251099999.0
2006-02-23 21:51:00,86.433,86.444,86.417,86.422,359599997.0
2006-02-23 21:52:00,86.431,86.481,86.431,86.481,84400000.0
2006-02-23 21:53:00,86.472,86.506,86.472,86.506,631199995.0
2006-02-23 21:54:00,86.491,86.512,86.476,86.493,164600000.0
2006-02-23 21:55:00,86.484,86.51,86.484,86.502,240299999.0
2006-02-23 21:56:00,86.503,86.515,86.483,86.483,312000002.0
2006-02-23 21:57:00,86.499,86.522,86.49,86.51,88100000.0
2006-02-23 21:58:00,86.484,86.505,86.484,86.503,283799998.0
2006-02-23 21:59:00,86.505,86.512,86.483,86.496,344799999.0
2006-02-23 22:00:00,86.506,86.539,86.506,86.533,507500000.0
2006-02-23 22:01:00,86.514,86.543,86.504,86.527,602200001.0
2006-02-23 22:02:00,86.506,86.524,86.493,86.518,570099996.0
2006-02-23 22:03:00,86.503,86.536,86.498,86.517,371899997.0
2006-02-23 22:04:00,86.519,86.533,86.502,86.515,680300002.0
2006-02-23 22:05:00,86.516,86.532,86.504,86.508,141899999.0
2006-02-23 22:06:00,86.516,86.526,86.495,86.511,267699999.0
2006-02-23 22:07:00,86.494,86.512,86.483,86.497,296899998.0
2006-02-23 22:08:00,86.488,86.514,86.488,86.506,86300001.0
2006-02-23 22:09:00,86.488,86.512,86.487,86.508,165400002.0
2006-02-23 22:10:00,86.504,86.517,86.484,86.513,160000000.0
2006-02-23 22:11:00,86.49,86.518,86.485,86.498,488899996.0
2006-02-23 22:12:00,86.481,86.502,86.469,86.502,439599996.0
2006-02-23 22:13:00,86.507,86.52,86.482,86.491,367000000.0
2006-02-23 22:14:00,86.502,86.51,86.48,86.48,316700000.0
2006-02-23 22:15:00,86.488,86.512,86.488,86.51,113200000.0
2006-02-23 22:16:00,86.494,86.507,86.469,86.502,403300003.0
2006-02-23 22:17:00,86.507,86.522,86.491,86.493,242299999.0
2006-02-23 22:18:00,86.5,86.5,86.469,86.471,470400009.0
2006-02-23 22:19:00,86.464,86.485,86.457,86.484,258999999.0
2006-02-23 22:20:00,86.488,86.501,86.472,86.477,168800002.0
2006-02-23 22:21:00,86.488,86.505,86.483,86.505,227400002.0
2006-02-23 22:22:00,86.505,86.508,86.481,86.481,453300002.0
2006-02-23 22:23:00,86.477,86.5,86.475,86.495,482499998.0
2006-02-23 22:24:00,86.492,86.504,86.476,86.476,313100003.0
2006-02-23 22:25:00,86.485,86.496,86.471,86.481,215600001.0
2006-02-23 22:26:00,86.493,86.495,86.472,86.476,231399997.0
2006-02-23 22:27:00,86.497,86.505,86.47,86.481,742099994.0
2006-02-23 22:28:00,86.497,86.502,86.473,86.485,269199997.0
2006-02-23 22:29:00,86.478,86.523,86.478,86.523,205200002.0
2006-02-23 22:30:00,86.515,86.538,86.511,86.529,220800000.0
2006-02-23 22:31:00,86.512,86.528,86.481,86.52,637100006.0
2006-02-23 22:32:00,86.522,86.522,86.49,86.491,363799997.0
2006-02-23 22:33:00,86.501,86.532,86.486,86.516,727499996.0
2006-02-23 22:34:00,86.517,86.537,86.498,86.516,484800001.0
2006-02-23 22:35:00,86.514,86.522,86.495,86.505,254600000.0
2006-02-23 22:36:00,86.506,86.53,86.506,86.525,336500000.0
2006-02-23 22:37:00,86.523,86.541,86.515,86.533,225800002.0
2006-02-23 22:38:00,86.542,86.548,86.51,86.532,150399999.0
2006-02-23 22:39:00,86.527,86.545,86.517,86.538,242300002.0
2006-02-23 22:40:00,86.521,86.55,86.516,86.543,261900001.0
2006-02-23 22:41:00,86.516,86.548,86.516,86.523,244799998.0
2006-02-23 22:42:00,86.536,86.551,86.512,86.512,229399999.0
2006-02-23 22:43:00,86.54,86.55,86.513,86.536,260599996.0
2006-02-23 22:44:00,86.54,86.557,86.517,86.519,424099997.0
2006-02-23 22:45:00,86.522,86.555,86.512,86.548,442899995.0
2006-02-23 22:46:00,86.522,86.555,86.515,86.542,262200001.0
2006-02-23 22:47:00,86.534,86.553,86.521,86.544,323099998.0
2006-02-23 22:48:00,86.555,86.557,86.521,86.521,283600000.0
2006-02-23 22:49:00,86.526,86.568,86.517,86.545,174300001.0
2006-02-23 22:50:00,86.519,86.547,86.512,86.546,190000002.0
2006-02-23 22:51:00,86.527,86.564,86.522,86.55,315900002.0
2006-02-23 22:52:00,86.527,86.557,86.521,86.546,211499999.0
2006-02-23 22:53:00,86.553,86.556,86.514,86.528,443000003.0
2006-02-23 22:54:00,86.536,86.559,86.526,86.548,292300000.0
2006-02-23 22:55:00,86.532,86.562,86.529,86.53,278100001.0
2006-02-23 22:56:00,86.55,86.554,86.525,86.535,187599996.0
2006-02-23 22:57:00,86.525,86.543,86.496,86.536,287200001.0
2006-02-23 22:58:00,86.54,86.54,86.484,86.505,173000002.0
2006-02-23 22:59:00,86.507,86.517,86.411,86.429,510400001.0
2006-02-23 23:00:00,86.501,86.516,86.473,86.493,197300002.0
2006-02-23 23:01:00,86.487,86.487,86.4,86.461,210500003.0
2006-02-23 23:02:00,86.493,86.496,86.473,86.473,111300001.0
2006-02-23 23:03:00,86.469,86.488,86.458,86.478,177200000.0
2006-02-23 23:04:00,86.466,86.483,86.455,86.483,183400000.0
2006-02-23 23:05:00,86.465,86.487,86.46,86.48,172100000.0
2006-02-23 23:06:00,86.452,86.491,86.452,86.486,215200001.0
2006-02-23 23:07:00,86.466,86.479,86.445,86.465,280899995.0
2006-02-23 23:08:00,86.456,86.469,86.438,86.455,144699998.0
2006-02-23 23:09:00,86.456,86.469,86.438,86.466,225299999.0
2006-02-23 23:10:00,86.482,86.483,86.456,86.458,185299999.0
2006-02-23 23:11:00,86.485,86.485,86.456,86.465,227999998.0
2006-02-23 23:12:00,86.479,86.487,86.464,86.475,138200001.0
2006-02-23 23:13:00,86.466,86.482,86.462,86.476,132199999.0
2006-02-23 23:14:00,86.461,86.487,86.461,86.476,257900002.0
2006-02-23 23:15:00,86.466,86.488,86.456,86.475,174499998.0
2006-02-23 23:16:00,86.482,86.495,86.468,86.476,273399998.0
2006-02-23 23:17:00,86.478,86.5,86.46,86.477,142499999.0
2006-02-23 23:18:00,86.47,86.498,86.461,86.481,235300000.0
2006-02-23 23:19:00,86.49,86.499,86.47,86.491,150899999.0
2006-02-23 23:20:00,86.493,86.493,86.463,86.468,273499994.0
2006-02-23 23:21:00,86.472,86.498,86.472,86.492,79000000.0
2006-02-23 23:22:00,86.492,86.509,86.484,86.505,233099998.0
2006-02-23 23:23:00,86.501,86.526,86.479,86.504,262699999.0
2006-02-23 23:24:00,86.483,86.508,86.467,86.508,171000000.0
2006-02-23 23:25:00,86.503,86.508,86.479,86.486,144799998.0
2006-02-23 23:26:00,86.492,86.51,86.471,86.471,127300000.0
2006-02-23 23:27:00,86.49,86.51,86.49,86.51,185099996.0
2006-02-23 23:28:00,86.51,86.517,86.496,86.496,194599999.0
2006-02-23 23:29:00,86.49,86.513,86.482,86.512,134999999.0
2006-02-23 23:30:00,86.512,86.512,86.471,86.471,226599996.0
2006-02-23 23:31:00,86.481,86.507,86.472,86.499,219499998.0
2006-02-23 23:32:00,86.49,86.5,86.468,86.485,149900002.0
2006-02-23 23:33:00,86.497,86.511,86.472,86.497,109700000.0
2006-02-23 23:34:00,86.507,86.526,86.491,86.51,294299995.0
2006-02-23 23:35:00,86.504,86.527,86.504,86.521,201400000.0
2006-02-23 23:36:00,86.522,86.523,86.493,86.493,144700000.0
2006-02-23 23:37:00,86.52,86.52,86.481,86.499,200800000.0
2006-02-23 23:38:00,86.503,86.514,86.485,86.487,108200001.0
2006-02-23 23:39:00,86.51,86.51,86.428,86.483,74400000.0
2006-02-23 23:40:00,86.49,86.519,86.49,86.509,319399994.0
2006-02-23 23:41:00,86.51,86.515,86.486,86.488,234799999.0
2006-02-23 23:42:00,86.493,86.517,86.487,86.507,219799999.0
2006-02-23 23:43:00,86.499,86.514,86.478,86.499,131300000.0
2006-02-23 23:44:00,86.51,86.51,86.489,86.49,184199999.0
2006-02-23 23:45:00,86.502,86.51,86.485,86.485,302300003.0
2006-02-23 23:46:00,86.487,86.507,86.476,86.483,150899999.0
2006-02-23 23:47:00,86.486,86.506,86.483,86.503,68900001.0
2006-02-23 23:48:00,86.5,86.5,86.467,86.478,174400004.0
2006-02-23 23:49:00,86.452,86.479,86.452,86.468,135900001.0
2006-02-23 23:50:00,86.466,86.485,86.452,86.462,253600000.0
2006-02-23 23:51:00,86.436,86.479,86.436,86.468,129099997.0
2006-02-23 23:52:00,86.463,86.481,86.45,86.476,117100000.0
2006-02-23 23:53:00,86.475,86.477,86.435,86.458,155300001.0
2006-02-23 23:54:00,86.467,86.492,86.467,86.492,146599999.0
2006-02-23 23:55:00,86.482,86.496,86.464,86.477,203100002.0
2006-02-23 23:56:00,86.468,86.495,86.468,86.492,148000001.0
2006-02-23 23:57:00,86.471,86.494,86.471,86.493,176699997.0
2006-02-23 23:58:00,86.492,86.494,86.466,86.466,143500002.0
2006-02-23 23:59:00,86.484,86.487,86.454,86.454,370900000.0
2006-02-24 00:00:00,86.475,86.479,86.451,86.46,139499998.0
2006-02-24 00:01:00,86.47,86.515,86.455,86.491,231499998.0
2006-02-24 00:02:00,86.5,86.506,86.472,86.478,180700001.0
2006-02-24 00:03:00,86.493,86.507,86.469,86.478,184200000.0
2006-02-24 00:04:00,86.468,86.497,86.45,86.464,202999997.0
2006-02-24 00:05:00,86.455,86.473,86.435,86.441,153800000.0
2006-02-24 00:06:00,86.432,86.464,86.422,86.448,278500000.0
2006-02-24 00:07:00,86.455,86.479,86.444,86.456,98200000.0
2006-02-24 00:08:00,86.405,86.471,86.405,86.455,203600001.0
2006-02-24 00:09:00,86.411,86.456,86.386,86.436,198500001.0
2006-02-24 00:10:00,86.419,86.455,86.412,86.446,218799996.0
2006-02-24 00:11:00,86.445,86.445,86.386,86.39,208899999.0
2006-02-24 00:12:00,86.407,86.435,86.404,86.405,205600001.0
2006-02-24 00:13:00,86.4,86.442,86.394,86.417,417099995.0
2006-02-24 00:14:00,86.405,86.44,86.378,86.391,237699999.0
2006-02-24 00:15:00,86.428,86.438,86.401,86.427,230500001.0
2006-02-24 00:16:00,86.413,86.432,86.392,86.404,285699999.0
2006-02-24 00:17:00,86.405,86.444,86.403,86.418,185299999.0
2006-02-24 00:18:00,86.404,86.418,86.381,86.387,236299998.0
2006-02-24 00:19:00,86.387,86.409,86.384,86.397,264300001.0
2006-02-24 00:20:00,86.397,86.407,86.381,86.383,246699998.0
2006-02-24 00:21:00,86.404,86.436,86.381,86.436,181400000.0
2006-02-24 00:22:00,86.402,86.421,86.376,86.388,285500003.0
2006-02-24 00:23:00,86.368,86.402,86.357,86.393,285700000.0
2006-02-24 00:24:00,86.367,86.402,86.351,86.376,248000003.0
2006-02-24 00:25:00,86.398,86.414,86.379,86.399,178599998.0
2006-02-24 00:26:00,86.41,86.434,86.387,86.414,219299996.0
2006-02-24 00:27:00,86.417,86.439,86.398,86.411,110400000.0
2006-02-24 00:28:00,86.408,86.423,86.381,86.381,289500002.0
2006-02-24 00:29:00,86.403,86.425,86.392,86.407,134000000.0
2006-02-24 00:30:00,86.404,86.43,86.394,86.398,137600000.0
2006-02-24 00:31:00,86.412,86.43,86.408,86.425,89900002.0
2006-02-24 00:32:00,86.428,86.436,86.405,86.405,170599998.0
2006-02-24 00:33:00,86.415,86.436,86.39,86.415,208999996.0
2006-02-24 00:34:00,86.43,86.43,86.413,86.413,200799995.0
2006-02-24 00:35:00,86.428,86.428,86.411,86.411,130700003.0
2006-02-24 00:36:00,86.417,86.43,86.407,86.43,243600003.0
2006-02-24 00:37:00,86.419,86.422,86.393,86.393,246499998.0
2006-02-24 00:38:00,86.403,86.429,86.392,86.422,217900000.0
2006-02-24 00:39:00,86.388,86.409,86.388,86.406,72100000.0
2006-02-24 00:40:00,86.396,86.411,86.376,86.376,260400002.0
2006-02-24 00:41:00,86.378,86.396,86.369,86.382,184799997.0
2006-02-24 00:42:00,86.365,86.389,86.344,86.355,213500000.0
2006-02-24 00:43:00,86.362,86.362,86.307,86.341,171299999.0
2006-02-24 00:44:00,86.324,86.343,86.317,86.34,101300002.0
2006-02-24 00:45:00,86.342,86.352,86.327,86.352,108699999.0
2006-02-24 00:46:00,86.36,86.36,86.34,86.358,143700001.0
2006-02-24 00:47:00,86.354,86.362,86.34,86.345,91700003.0
2006-02-24 00:48:00,86.363,86.379,86.351,86.37,198400001.0
2006-02-24 00:49:00,86.367,86.367,86.331,86.34,152500002.0
2006-02-24 00:50:00,86.354,86.354,86.324,86.334,248199998.0
2006-02-24 00:51:00,86.355,86.366,86.336,86.342,189000000.0
2006-02-24 00:52:00,86.352,86.363,86.337,86.347,103699999.0
2006-02-24 00:53:00,86.333,86.357,86.333,86.357,210600005.0
2006-02-24 00:54:00,86.342,86.356,86.326,86.341,190300002.0
2006-02-24 00:55:00,86.346,86.362,86.331,86.338,144800001.0
2006-02-24 00:56:00,86.338,86.356,86.335,86.352,82900000.0
2006-02-24 00:57:00,86.359,86.373,86.348,86.357,133799999.0
2006-02-24 00:58:00,86.38,86.394,86.368,86.379,140700002.0
2006-02-24 00:59:00,86.395,86.395,86.366,86.374,154399999.0
2006-02-24 01:00:00,86.391,86.413,86.361,86.373,280399999.0
2006-02-24 01:01:00,86.375,86.403,86.373,86.394,127800000.0
2006-02-24 01:02:00,86.373,86.42,86.373,86.42,256100004.0
2006-02-24 01:03:00,86.416,86.438,86.412,86.43,171000003.0
2006-02-24 01:04:00,86.448,86.448,86.412,86.414,145100000.0
2006-02-24 01:05:00,86.428,86.446,86.423,86.446,125900000.0
2006-02-24 01:06:00,86.442,86.458,86.425,86.458,147599999.0
2006-02-24 01:07:00,86.441,86.456,86.42,86.442,96700000.0
2006-02-24 01:08:00,86.422,86.44,86.415,86.435,216199998.0
2006-02-24 01:09:00,86.435,86.44,86.416,86.44,260899999.0
2006-02-24 01:10:00,86.427,86.442,86.426,86.435,230300001.0
2006-02-24 01:11:00,86.425,86.425,86.403,86.403,162900002.0
2006-02-24 01:12:00,86.428,86.428,86.403,86.403,82999998.0
2006-02-24 01:13:00,86.415,86.423,86.395,86.395,216199998.0
2006-02-24 01:14:00,86.404,86.418,86.385,86.398,309399998.0
2006-02-24 01:15:00,86.395,86.42,86.393,86.406,90000000.0
2006-02-24 01:16:00,86.388,86.412,86.388,86.392,201999997.0
2006-02-24 01:17:00,86.414,86.434,86.399,86.416,248900000.0
2006-02-24 01:18:00,86.388,86.425,86.388,86.41,93599999.0
2006-02-24 01:19:00,86.414,86.43,86.383,86.419,262800002.0
2006-02-24 01:20:00,86.402,86.424,86.402,86.416,233899998.0
2006-02-24 01:21:00,86.424,86.433,86.408,86.433,238300001.0
2006-02-24 01:22:00,86.438,86.447,86.421,86.424,198900002.0
2006-02-24 01:23:00,86.422,86.444,86.415,86.44,98000001.0
2006-02-24 01:24:00,86.428,86.457,86.421,86.433,269900002.0
2006-02-24 01:25:00,86.456,86.48,86.456,86.48,245400003.0
2006-02-24 01:26:00,86.47,86.487,86.454,86.486,177100002.0
2006-02-24 01:27:00,86.487,86.498,86.472,86.478,164900000.0
2006-02-24 01:28:00,86.499,86.52,86.49,86.505,257100004.0
2006-02-24 01:29:00,86.507,86.51,86.49,86.49,169199997.0
2006-02-24 01:30:00,86.502,86.502,86.47,86.472,119199999.0
2006-02-24 01:31:00,86.483,86.508,86.478,86.495,318600001.0
2006-02-24 01:32:00,86.474,86.492,86.461,86.492,224800002.0
2006-02-24 01:33:00,86.5,86.5,86.474,86.487,170099998.0
2006-02-24 01:34:00,86.48,86.5,86.453,86.485,232600000.0
2006-02-24 01:35:00,86.5,86.5,86.475,86.476,187499997.0
2006-02-24 01:36:00,86.487,86.5,86.475,86.493,97200000.0
2006-02-24 01:37:00,86.495,86.5,86.475,86.488,128399999.0
2006-02-24 01:38:00,86.495,86.5,86.471,86.48,220300003.0
2006-02-24 01:39:00,86.495,86.495,86.476,86.48,134200000.0
2006-02-24 01:40:00,86.5,86.505,86.478,86.478,287999999.0
2006-02-24 01:41:00,86.474,86.491,86.448,86.465,105300000.0
2006-02-24 01:42:00,86.471,86.471,86.44,86.44,161099997.0
2006-02-24 01:43:00,86.448,86.465,86.443,86.452,157600002.0
2006-02-24 01:44:00,86.449,86.464,86.422,86.422,197499999.0
2006-02-24 01:45:00,86.446,86.455,86.431,86.432,141200002.0
2006-02-24 01:46:00,86.439,86.456,86.432,86.446,235200001.0
2006-02-24 01:47:00,86.438,86.46,86.435,86.457,239399998.0
2006-02-24 01:48:00,86.451,86.47,86.433,86.452,236400004.0
2006-02-24 01:49:00,86.455,86.474,86.446,86.467,376500004.0
2006-02-24 01:50:00,86.465,86.47,86.442,86.457,208399998.0
2006-02-24 01:51:00,86.472,86.472,86.442,86.443,142000000.0
2006-02-24 01:52:00,86.458,86.465,86.439,86.446,268499999.0
2006-02-24 01:53:00,86.456,86.486,86.456,86.485,208199998.0
2006-02-24 01:54:00,86.483,86.494,86.454,86.454,180600000.0
2006-02-24 01:55:00,86.475,86.48,86.459,86.468,169299998.0
2006-02-24 01:56:00,86.48,86.489,86.456,86.456,92700000.0
2006-02-24 01:57:00,86.464,86.478,86.446,86.465,181400000.0
2006-02-24 01:58:00,86.443,86.463,86.437,86.461,184199999.0
2006-02-24 01:59:00,86.46,86.46,86.412,86.423,266200002.0
2006-02-24 02:00:00,86.433,86.451,86.419,86.451,224099998.0
2006-02-24 02:01:00,86.457,86.457,86.424,86.43,227300004.0
2006-02-24 02:02:00,86.426,86.443,86.403,86.426,122900000.0
2006-02-24 02:03:00,86.417,86.442,86.413,86.433,202500000.0
2006-02-24 02:04:00,86.438,86.451,86.413,86.427,212400001.0
2006-02-24 02:05:00,86.424,86.437,86.401,86.433,102100001.0
2006-02-24 02:06:00,86.416,86.489,86.416,86.464,168399999.0
2006-02-24 02:07:00,86.457,86.494,86.456,86.485,217899999.0
2006-02-24 02:08:00,86.466,86.482,86.461,86.475,260899997.0
2006-02-24 02:09:00,86.463,86.478,86.447,86.463,187299999.0
2006-02-24 02:10:00,86.441,86.467,86.441,86.467,135099998.0
2006-02-24 02:11:00,86.467,86.483,86.447,86.464,270899998.0
2006-02-24 02:12:00,86.459,86.481,86.422,86.431,261700000.0
2006-02-24 02:13:00,86.407,86.423,86.404,86.416,170699998.0
2006-02-24 02:14:00,86.415,86.421,86.38,86.389,155300002.0
2006-02-24 02:15:00,86.377,86.411,86.366,86.402,243600000.0
2006-02-24 02:16:00,86.397,86.42,86.372,86.372,173400003.0
2006-02-24 02:17:00,86.296,86.333,86.217,86.234,140900000.0
2006-02-24 02:18:00,86.224,86.273,86.224,86.27,247299998.0
2006-02-24 02:19:00,86.262,86.274,86.236,86.236,359000002.0
2006-02-24 02:20:00,86.249,86.249,86.211,86.228,189000000.0
2006-02-24 02:21:00,86.254,86.254,86.198,86.198,196399998.0
2006-02-24 02:22:00,86.19,86.204,86.163,86.172,178700002.0
2006-02-24 02:23:00,86.163,86.184,86.128,86.134,139400002.0
2006-02-24 02:24:00,86.111,86.167,86.111,86.167,171900002.0
2006-02-24 02:25:00,86.139,86.166,86.111,86.125,193800000.0
2006-02-24 02:26:00,86.111,86.111,86.057,86.057,168800001.0
2006-02-24 02:27:00,86.07,86.089,86.042,86.057,261699996.0
2006-02-24 02:28:00,86.059,86.075,85.996,86.002,195999998.0
2006-02-24 02:29:00,85.981,86.019,85.973,86.014,165500000.0
2006-02-24 02:30:00,86.023,86.057,85.999,86.035,133500001.0
2006-02-24 02:31:00,86.072,86.146,86.058,86.119,211199998.0
2006-02-24 02:32:00,86.165,86.17,86.136,86.136,174300001.0
2006-02-24 02:33:00,86.148,86.181,86.131,86.162,90099999.0
2006-02-24 02:34:00,86.2,86.211,86.179,86.186,193999998.0
2006-02-24 02:35:00,86.202,86.22,86.182,86.182,184200000.0
2006-02-24 02:36:00,86.187,86.207,86.176,86.189,104099997.0
2006-02-24 02:37:00,86.166,86.174,86.118,86.118,191199996.0
2006-02-24 02:38:00,86.111,86.126,86.098,86.121,209699998.0
2006-02-24 02:39:00,86.124,86.124,86.084,86.084,264500001.0
2006-02-24 02:40:00,86.113,86.113,86.085,86.095,155600002.0
2006-02-24 02:41:00,86.084,86.108,86.058,86.108,152200001.0
2006-02-24 02:42:00,86.106,86.133,86.106,86.128,145600001.0
2006-02-24 02:43:00,86.132,86.14,86.094,86.121,172700000.0
2006-02-24 02:44:00,86.155,86.179,86.154,86.171,225899998.0
2006-02-24 02:45:00,86.161,86.161,86.122,86.124,244899998.0
2006-02-24 02:46:00,86.155,86.168,86.139,86.14,90000001.0
2006-02-24 02:47:00,86.138,86.174,86.137,86.165,298000002.0
2006-02-24 02:48:00,86.15,86.173,86.14,86.169,143099998.0
2006-02-24 02:49:00,86.165,86.175,86.152,86.155,180100001.0
2006-02-24 02:50:00,86.164,86.171,86.135,86.151,172099999.0
2006-02-24 02:51:00,86.15,86.152,86.128,86.135,238499998.0
2006-02-24 02:52:00,86.153,86.157,86.128,86.128,120400001.0
2006-02-24 02:53:00,86.142,86.169,86.133,86.166,158900001.0
2006-02-24 02:54:00,86.174,86.197,86.159,86.168,261700000.0
2006-02-24 02:55:00,86.177,86.199,86.177,86.195,137700000.0
2006-02-24 02:56:00,86.181,86.205,86.178,86.19,283200002.0
2006-02-24 02:57:00,86.179,86.202,86.163,86.187,307799998.0
2006-02-24 02:58:00,86.19,86.239,86.189,86.239,232699999.0
2006-02-24 02:59:00,86.248,86.25,86.229,86.234,120699997.0
2006-02-24 03:00:00,86.239,86.255,86.227,86.241,203699999.0
2006-02-24 03:01:00,86.248,86.273,86.248,86.267,178400000.0
2006-02-24 03:02:00,86.253,86.283,86.253,86.276,108900001.0
2006-02-24 03:03:00,86.257,86.28,86.247,86.265,241400002.0
2006-02-24 03:04:00,86.248,86.248,86.203,86.215,121000003.0
2006-02-24 03:05:00,86.222,86.222,86.193,86.205,141599997.0
2006-02-24 03:06:00,86.2,86.212,86.19,86.205,92700000.0
2006-02-24 03:07:00,86.194,86.208,86.172,86.187,229399997.0
2006-02-24 03:08:00,86.178,86.178,86.126,86.136,194500001.0
2006-02-24 03:09:00,86.13,86.174,86.126,86.174,247899995.0
2006-02-24 03:10:00,86.164,86.183,86.151,86.183,228099999.0
2006-02-24 03:11:00,86.181,86.189,86.163,86.174,134300001.0
2006-02-24 03:12:00,86.197,86.197,86.161,86.161,209499999.0
2006-02-24 03:13:00,86.17,86.192,86.169,86.178,96699999.0
2006-02-24 03:14:00,86.165,86.165,86.13,86.13,206200001.0
2006-02-24 03:15:00,86.137,86.152,86.13,86.151,105900000.0
2006-02-24 03:16:00,86.114,86.131,86.111,86.124,191000001.0
2006-02-24 03:17:00,86.114,86.121,86.078,86.078,203299998.0
2006-02-24 03:18:00,86.089,86.103,86.08,86.084,147299999.0
2006-02-24 03:19:00,86.095,86.107,86.079,86.081,187500000.0
2006-02-24 03:20:00,86.096,86.114,86.088,86.107,250999997.0
2006-02-24 03:21:00,86.115,86.133,86.103,86.12,235400001.0
2006-02-24 03:22:00,86.142,86.162,86.135,86.135,182600001.0
2006-02-24 03:23:00,86.146,86.163,86.135,86.146,155600001.0
2006-02-24 03:24:00,86.139,86.154,86.124,86.128,158500000.0
2006-02-24 03:25:00,86.143,86.169,86.139,86.169,190200001.0
2006-02-24 03:26:00,86.166,86.185,86.147,86.153,267600004.0
2006-02-24 03:27:00,86.171,86.201,86.171,86.201,110999998.0
2006-02-24 03:28:00,86.192,86.204,86.178,86.178,152699998.0
2006-02-24 03:29:00,86.19,86.19,86.153,86.155,246800002.0
2006-02-24 03:30:00,86.184,86.196,86.174,86.176,248100001.0
2006-02-24 03:31:00,86.19,86.209,86.173,86.186,218899999.0
2006-02-24 03:32:00,86.186,86.207,86.174,86.193,114500000.0
2006-02-24 03:33:00,86.191,86.195,86.165,86.168,286699997.0
2006-02-24 03:34:00,86.173,86.179,86.138,86.161,194800001.0
2006-02-24 03:35:00,86.172,86.18,86.15,86.158,221999997.0
2006-02-24 03:36:00,86.155,86.184,86.154,86.176,121500000.0
2006-02-24 03:37:00,86.17,86.181,86.137,86.16,185800000.0
2006-02-24 03:38:00,86.151,86.151,86.125,86.136,159199997.0
2006-02-24 03:39:00,86.122,86.148,86.122,86.144,219399997.0
2006-02-24 03:40:00,86.118,86.138,86.108,86.127,290900000.0
2006-02-24 03:41:00,86.114,86.134,86.111,86.125,206000001.0
2006-02-24 03:42:00,86.13,86.137,86.106,86.106,121499999.0
2006-02-24 03:43:00,86.104,86.13,86.077,86.107,217300003.0
2006-02-24 03:44:00,86.12,86.14,86.106,86.14,303200003.0
2006-02-24 03:45:00,86.134,86.146,86.125,86.143,203699997.0
2006-02-24 03:46:00,86.129,86.149,86.123,86.145,197300001.0
2006-02-24 03:47:00,86.146,86.156,86.119,86.142,205799997.0
2006-02-24 03:48:00,86.143,86.143,86.098,86.113,162800001.0
2006-02-24 03:49:00,86.095,86.125,86.09,86.125,223699996.0
2006-02-24 03:50:00,86.119,86.138,86.098,86.122,129600002.0
2006-02-24 03:51:00,86.11,86.131,86.101,86.116,221999996.0
2006-02-24 03:52:00,86.076,86.102,86.076,86.102,146900001.0
2006-02-24 03:53:00,86.095,86.115,86.069,86.081,143200000.0
2006-02-24 03:54:00,86.101,86.12,86.09,86.094,122700003.0
2006-02-24 03:55:00,86.094,86.112,86.092,86.104,138599999.0
2006-02-24 03:56:00,86.096,86.112,86.08,86.095,259499997.0
2006-02-24 03:57:00,86.097,86.123,86.095,86.117,131000000.0
2006-02-24 03:58:00,86.106,86.117,86.091,86.095,217499996.0
2006-02-24 03:59:00,86.087,86.106,86.077,86.099,213999999.0
2006-02-24 04:00:00,86.091,86.147,86.091,86.147,264400001.0
2006-02-24 04:01:00,86.131,86.147,86.117,86.143,176199998.0
2006-02-24 04:02:00,86.117,86.162,86.117,86.162,157300000.0
2006-02-24 04:03:00,86.171,86.189,86.144,86.15,264999998.0
2006-02-24 04:04:00,86.165,86.165,86.124,86.124,181300000.0
2006-02-24 04:05:00,86.123,86.147,86.123,86.147,145300001.0
2006-02-24 04:06:00,86.125,86.147,86.118,86.143,164200000.0
2006-02-24 04:07:00,86.138,86.175,86.118,86.175,212300000.0
2006-02-24 04:08:00,86.169,86.195,86.166,86.183,182199999.0
2006-02-24 04:09:00,86.17,86.184,86.156,86.182,184499999.0
2006-02-24 04:10:00,86.178,86.222,86.178,86.219,89100000.0
2006-02-24 04:11:00,86.216,86.218,86.188,86.188,136100000.0
2006-02-24 04:12:00,86.207,86.212,86.189,86.189,164299998.0
2006-02-24 04:13:00,86.197,86.202,86.172,86.182,247700001.0
2006-02-24 04:14:00,86.201,86.203,86.182,86.182,186699998.0
2006-02-24 04:15:00,86.193,86.205,86.173,86.18,278699998.0
2006-02-24 04:16:00,86.197,86.205,86.177,86.182,275499999.0
2006-02-24 04:17:00,86.19,86.24,86.19,86.24,223100001.0
2006-02-24 04:18:00,86.243,86.243,86.19,86.195,156800000.0
2006-02-24 04:19:00,86.219,86.263,86.214,86.241,185899998.0
2006-02-24 04:20:00,86.235,86.258,86.228,86.245,171499996.0
2006-02-24 04:21:00,86.243,86.245,86.218,86.228,147700000.0
2006-02-24 04:22:00,86.228,86.249,86.226,86.245,165300000.0
2006-02-24 04:23:00,86.246,86.283,86.246,86.282,134299998.0
2006-02-24 04:24:00,86.273,86.281,86.25,86.27,140199999.0
2006-02-24 04:25:00,86.246,86.268,86.244,86.254,105999999.0
2006-02-24 04:26:00,86.257,86.282,86.256,86.27,154400001.0
2006-02-24 04:27:00,86.258,86.271,86.24,86.252,121900000.0
2006-02-24 04:28:00,86.234,86.268,86.234,86.268,128300002.0
2006-02-24 04:29:00,86.255,86.288,86.248,86.288,124500001.0
2006-02-24 04:30:00,86.284,86.301,86.267,86.278,230700000.0
2006-02-24 04:31:00,86.275,86.289,86.258,86.282,185000001.0
2006-02-24 04:32:00,86.282,86.294,86.259,86.279,166099997.0
2006-02-24 04:33:00,86.273,86.317,86.273,86.305,226599999.0
2006-02-24 04:34:00,86.309,86.329,86.297,86.297,127300000.0
2006-02-24 04:35:00,86.3,86.331,86.3,86.31,161499997.0
2006-02-24 04:36:00,86.316,86.316,86.283,86.298,140899999.0
2006-02-24 04:37:00,86.294,86.316,86.276,86.3,126100000.0
2006-02-24 04:38:00,86.326,86.326,86.274,86.274,148200001.0
2006-02-24 04:39:00,86.284,86.293,86.264,86.264,143100002.0
2006-02-24 04:40:00,86.259,86.293,86.259,86.288,265999999.0
2006-02-24 04:41:00,86.285,86.285,86.246,86.246,318399999.0
2006-02-24 04:42:00,86.256,86.275,86.248,86.272,210800001.0
2006-02-24 04:43:00,86.268,86.268,86.24,86.24,59400000.0
2006-02-24 04:44:00,86.249,86.264,86.235,86.254,203699998.0
2006-02-24 04:45:00,86.233,86.265,86.233,86.265,174000001.0
2006-02-24 04:46:00,86.266,86.266,86.241,86.251,141099999.0
2006-02-24 04:47:00,86.254,86.261,86.236,86.248,197200001.0
2006-02-24 04:48:00,86.267,86.282,86.242,86.264,239000001.0
2006-02-24 04:49:00,86.254,86.28,86.254,86.28,143500001.0
2006-02-24 04:50:00,86.271,86.277,86.253,86.254,208699999.0
2006-02-24 04:51:00,86.275,86.275,86.241,86.241,271499999.0
2006-02-24 04:52:00,86.254,86.267,86.239,86.256,69300000.0
2006-02-24 04:53:00,86.257,86.265,86.232,86.239,278599995.0
2006-02-24 04:54:00,86.257,86.275,86.242,86.25,333899999.0
2006-02-24 04:55:00,86.233,86.263,86.232,86.25,197699999.0
2006-02-24 04:56:00,86.245,86.268,86.245,86.261,166299999.0
2006-02-24 04:57:00,86.244,86.272,86.239,86.272,157500001.0
2006-02-24 04:58:00,86.284,86.292,86.265,86.265,128000001.0
2006-02-24 04:59:00,86.293,86.307,86.282,86.285,139399998.0
2006-02-24 05:00:00,86.286,86.306,86.276,86.306,149400002.0
2006-02-24 05:01:00,86.308,86.31,86.284,86.301,253099999.0
2006-02-24 05:02:00,86.3,86.312,86.293,86.312,144600000.0
2006-02-24 05:03:00,86.298,86.322,86.294,86.306,219699999.0
2006-02-24 05:04:00,86.315,86.317,86.296,86.317,223199998.0
2006-02-24 05:05:00,86.315,86.322,86.281,86.298,110000000.0
2006-02-24 05:06:00,86.306,86.328,86.3,86.32,203799999.0
2006-02-24 05:07:00,86.332,86.337,86.306,86.306,204199999.0
2006-02-24 05:08:00,86.326,86.341,86.298,86.298,171900000.0
2006-02-24 05:09:00,86.303,86.305,86.28,86.288,185500000.0
2006-02-24 05:10:00,86.301,86.315,86.284,86.3,102899999.0
2006-02-24 05:11:00,86.308,86.31,86.262,86.262,193300000.0
2006-02-24 05:12:00,86.289,86.313,86.276,86.313,135799999.0
2006-02-24 05:13:00,86.312,86.322,86.297,86.311,165900000.0
2006-02-24 05:14:00,86.3,86.322,86.294,86.313,270299998.0
2006-02-24 05:15:00,86.315,86.315,86.275,86.287,206100000.0
2006-02-24 05:16:00,86.294,86.314,86.274,86.297,182099999.0
2006-02-24 05:17:00,86.279,86.32,86.279,86.32,239500001.0
2006-02-24 05:18:00,86.311,86.325,86.297,86.325,278199998.0
2006-02-24 05:19:00,86.332,86.344,86.316,86.316,122400000.0
2006-02-24 05:20:00,86.331,86.363,86.331,86.349,150000001.0
2006-02-24 05:21:00,86.353,86.372,86.334,86.354,221900002.0
2006-02-24 05:22:00,86.352,86.352,86.321,86.33,257700001.0
2006-02-24 05:23:00,86.361,86.377,86.345,86.345,152100000.0
2006-02-24 05:24:00,86.367,86.367,86.328,86.328,157499999.0
2006-02-24 05:25:00,86.332,86.345,86.316,86.333,235599998.0
2006-02-24 05:26:00,86.325,86.352,86.325,86.352,129499999.0
2006-02-24 05:27:00,86.363,86.363,86.328,86.36,120000000.0
2006-02-24 05:28:00,86.365,86.385,86.351,86.37,154900002.0
2006-02-24 05:29:00,86.364,86.393,86.361,86.385,280299998.0
2006-02-24 05:30:00,86.383,86.383,86.335,86.352,224000000.0
2006-02-24 05:31:00,86.334,86.371,86.334,86.334,213699997.0
2006-02-24 05:32:00,86.334,86.358,86.331,86.353,165399999.0
2006-02-24 05:33:00,86.349,86.362,86.339,86.352,247800001.0
2006-02-24 05:34:00,86.343,86.375,86.342,86.375,178800000.0
2006-02-24 05:35:00,86.373,86.373,86.338,86.348,262099998.0
2006-02-24 05:36:00,86.359,86.361,86.324,86.324,152499999.0
2006-02-24 05:37:00,86.325,86.358,86.325,86.349,193300002.0
2006-02-24 05:38:00,86.333,86.347,86.316,86.333,260099998.0
2006-02-24 05:39:00,86.325,86.325,86.297,86.32,180599999.0
2006-02-24 05:40:00,86.31,86.31,86.282,86.293,132799998.0
2006-02-24 05:41:00,86.303,86.32,86.295,86.308,298299994.0
2006-02-24 05:42:00,86.304,86.317,86.286,86.302,210199997.0
2006-02-24 05:43:00,86.283,86.307,86.282,86.282,166500000.0
2006-02-24 05:44:00,86.298,86.303,86.267,86.284,175899999.0
2006-02-24 05:45:00,86.285,86.308,86.28,86.308,147600001.0
2006-02-24 05:46:00,86.301,86.314,86.283,86.298,141700002.0
2006-02-24 05:47:00,86.291,86.322,86.291,86.31,142300000.0
2006-02-24 05:48:00,86.283,86.303,86.275,86.3,108400000.0
2006-02-24 05:49:00,86.308,86.32,86.29,86.29,244600002.0
2006-02-24 05:50:00,86.311,86.327,86.294,86.306,114400001.0
2006-02-24 05:51:00,86.287,86.307,86.276,86.291,205400000.0
2006-02-24 05:52:00,86.279,86.302,86.268,86.302,242000001.0
2006-02-24 05:53:00,86.305,86.31,86.276,86.276,216000001.0
2006-02-24 05:54:00,86.3,86.31,86.28,86.285,174000004.0
2006-02-24 05:55:00,86.309,86.323,86.295,86.295,159800002.0
2006-02-24 05:56:00,86.302,86.316,86.29,86.305,162100001.0
2006-02-24 05:57:00,86.301,86.312,86.274,86.295,132899999.0
2006-02-24 05:58:00,86.286,86.307,86.285,86.291,142599999.0
2006-02-24 05:59:00,86.308,86.319,86.288,86.296,140799999.0
2006-02-24 06:00:00,86.313,86.325,86.292,86.297,292999996.0
2006-02-24 06:01:00,86.318,86.331,86.306,86.318,129500001.0
2006-02-24 06:02:00,86.291,86.33,86.291,86.33,208099999.0
2006-02-24 06:03:00,86.311,86.341,86.311,86.334,278100000.0
2006-02-24 06:04:00,86.315,86.33,86.303,86.325,248299998.0
2006-02-24 06:05:00,86.317,86.33,86.304,86.328,201799999.0
2006-02-24 06:06:00,86.324,86.334,86.293,86.302,162100001.0
2006-02-24 06:07:00,86.292,86.314,86.282,86.296,65900000.0
2006-02-24 06:08:00,86.302,86.304,86.268,86.27,195799999.0
2006-02-24 06:09:00,86.257,86.292,86.257,86.285,204199999.0
2006-02-24 06:10:00,86.28,86.296,86.272,86.287,185300000.0
2006-02-24 06:11:00,86.279,86.297,86.277,86.297,152300004.0
2006-02-24 06:12:00,86.283,86.307,86.282,86.307,156600001.0
2006-02-24 06:13:00,86.291,86.31,86.279,86.293,218000001.0
2006-02-24 06:14:00,86.272,86.297,86.264,86.29,180800002.0
2006-02-24 06:15:00,86.281,86.302,86.275,86.302,129100000.0
2006-02-24 06:16:00,86.288,86.31,86.285,86.305,258900000.0
2006-02-24 06:17:00,86.305,86.317,86.29,86.304,110800001.0
2006-02-24 06:18:00,86.301,86.315,86.281,86.3,164999995.0
2006-02-24 06:19:00,86.287,86.311,86.278,86.305,193599999.0
2006-02-24 06:20:00,86.313,86.329,86.296,86.31,145200001.0
2006-02-24 06:21:00,86.341,86.355,86.331,86.34,180199999.0
2006-02-24 06:22:00,86.346,86.346,86.309,86.317,296600004.0
2006-02-24 06:23:00,86.324,86.344,86.324,86.336,140000003.0
2006-02-24 06:24:00,86.315,86.333,86.298,86.323,251299999.0
2006-02-24 06:25:00,86.332,86.341,86.316,86.323,332400005.0
2006-02-24 06:26:00,86.33,86.34,86.309,86.32,181099997.0
2006-02-24 06:27:00,86.327,86.347,86.325,86.337,132700002.0
2006-02-24 06:28:00,86.332,86.343,86.324,86.341,132500001.0
2006-02-24 06:29:00,86.327,86.345,86.304,86.337,110300002.0
2006-02-24 06:30:00,86.329,86.338,86.311,86.319,146900000.0
2006-02-24 06:31:00,86.322,86.344,86.308,86.327,185799995.0
2006-02-24 06:32:00,86.312,86.338,86.312,86.338,206700001.0
2006-02-24 06:33:00,86.335,86.335,86.303,86.303,249599998.0
2006-02-24 06:34:00,86.296,86.33,86.296,86.317,75500000.0
2006-02-24 06:35:00,86.312,86.321,86.295,86.308,238999996.0
2006-02-24 06:36:00,86.314,86.314,86.294,86.294,136900000.0
2006-02-24 06:37:00,86.303,86.303,86.283,86.283,48300000.0
2006-02-24 06:38:00,86.295,86.307,86.277,86.294,305299996.0
2006-02-24 06:39:00,86.288,86.303,86.28,86.303,188900002.0
2006-02-24 06:40:00,86.295,86.307,86.283,86.299,213099999.0
2006-02-24 06:41:00,86.288,86.308,86.286,86.292,160500000.0
2006-02-24 06:42:00,86.293,86.314,86.277,86.294,164700001.0
2006-02-24 06:43:00,86.295,86.313,86.29,86.305,183300001.0
2006-02-24 06:44:00,86.292,86.322,86.292,86.313,193599999.0
2006-02-24 06:45:00,86.295,86.321,86.292,86.292,181200000.0
2006-02-24 06:46:00,86.322,86.326,86.306,86.306,180099998.0
2006-02-24 06:47:00,86.306,86.344,86.306,86.342,148600000.0
2006-02-24 06:48:00,86.342,86.355,86.324,86.325,196900002.0
2006-02-24 06:49:00,86.331,86.359,86.331,86.347,204499998.0
2006-02-24 06:50:00,86.354,86.366,86.336,86.353,138299998.0
2006-02-24 06:51:00,86.345,86.357,86.331,86.345,252199998.0
2006-02-24 06:52:00,86.347,86.349,86.317,86.322,217300000.0
2006-02-24 06:53:00,86.337,86.345,86.321,86.322,166499997.0
2006-02-24 06:54:00,86.328,86.346,86.32,86.346,227699999.0
2006-02-24 06:55:00,86.329,86.346,86.329,86.34,153099997.0
2006-02-24 06:56:00,86.34,86.348,86.317,86.335,225500000.0
2006-02-24 06:57:00,86.347,86.35,86.323,86.33,116700001.0
2006-02-24 06:58:00,86.347,86.357,86.327,86.337,165600000.0
2006-02-24 06:59:00,86.341,86.359,86.329,86.359,136200000.0
2006-02-24 07:00:00,86.355,86.36,86.342,86.344,122600000.0
2006-02-24 07:01:00,86.341,86.341,86.318,86.318,165300000.0
2006-02-24 07:02:00,86.344,86.346,86.319,86.319,253200001.0
2006-02-24 07:03:00,86.289,86.308,86.272,86.273,136900002.0
2006-02-24 07:04:00,86.305,86.312,86.287,86.287,143600000.0
2006-02-24 07:05:00,86.283,86.306,86.278,86.297,335300003.0
2006-02-24 07:06:00,86.297,86.307,86.284,86.293,237400000.0
2006-02-24 07:07:00,86.282,86.303,86.257,86.303,107400000.0
2006-02-24 07:08:00,86.307,86.308,86.284,86.295,138000000.0
2006-02-24 07:09:00,86.298,86.308,86.278,86.282,167800002.0
2006-02-24 07:10:00,86.292,86.307,86.276,86.293,118899998.0
2006-02-24 07:11:00,86.292,86.295,86.276,86.279,121000000.0
2006-02-24 07:12:00,86.278,86.302,86.278,86.302,209900003.0
2006-02-24 07:13:00,86.297,86.298,86.275,86.28,224300001.0
2006-02-24 07:14:00,86.296,86.302,86.279,86.288,244600000.0
2006-02-24 07:15:00,86.273,86.301,86.272,86.289,225300001.0
2006-02-24 07:16:00,86.258,86.287,86.258,86.267,300000000.0
2006-02-24 07:17:00,86.262,86.283,86.254,86.277,120299999.0
2006-02-24 07:18:00,86.268,86.281,86.255,86.273,155799997.0
2006-02-24 07:19:00,86.274,86.294,86.266,86.292,315899999.0
2006-02-24 07:20:00,86.281,86.281,86.252,86.259,194399998.0
2006-02-24 07:21:00,86.263,86.289,86.26,86.269,193399998.0
2006-02-24 07:22:00,86.256,86.272,86.246,86.265,204999999.0
2006-02-24 07:23:00,86.264,86.281,86.244,86.256,184400002.0
2006-02-24 07:24:00,86.288,86.295,86.252,86.282,148700001.0
2006-02-24 07:25:00,86.287,86.307,86.274,86.294,266999999.0
2006-02-24 07:26:00,86.309,86.309,86.267,86.285,303100000.0
2006-02-24 07:27:00,86.304,86.31,86.281,86.3,194199999.0
2006-02-24 07:28:00,86.291,86.334,86.286,86.301,206700000.0
2006-02-24 07:29:00,86.33,86.33,86.301,86.301,170399997.0
2006-02-24 07:30:00,86.313,86.317,86.295,86.295,94500000.0
2006-02-24 07:31:00,86.277,86.304,86.277,86.304,152100000.0
2006-02-24 07:32:00,86.299,86.304,86.282,86.285,252800000.0
2006-02-24 07:33:00,86.287,86.294,86.265,86.265,127299999.0
2006-02-24 07:34:00,86.29,86.29,86.265,86.27,141900000.0
2006-02-24 07:35:00,86.282,86.29,86.264,86.271,309799996.0
2006-02-24 07:36:00,86.284,86.3,86.271,86.288,263500001.0
2006-02-24 07:37:00,86.277,86.277,86.248,86.262,152900000.0
2006-02-24 07:38:00,86.236,86.258,86.234,86.253,192700000.0
2006-02-24 07:39:00,86.263,86.264,86.234,86.248,132500001.0
2006-02-24 07:40:00,86.261,86.276,86.244,86.267,191900000.0
2006-02-24 07:41:00,86.263,86.274,86.256,86.274,64300000.0
2006-02-24 07:42:00,86.273,86.287,86.258,86.262,240100000.0
2006-02-24 07:43:00,86.277,86.277,86.25,86.256,234399999.0
2006-02-24 07:44:00,86.282,86.287,86.26,86.27,187000003.0
2006-02-24 07:45:00,86.25,86.276,86.25,86.276,168599998.0
2006-02-24 07:46:00,86.232,86.283,86.232,86.283,176600001.0
2006-02-24 07:47:00,86.253,86.268,86.233,86.252,235699996.0
2006-02-24 07:48:00,86.248,86.258,86.225,86.243,204500001.0
2006-02-24 07:49:00,86.251,86.251,86.221,86.229,288000001.0
2006-02-24 07:50:00,86.242,86.26,86.202,86.235,270300000.0
2006-02-24 07:51:00,86.241,86.26,86.237,86.26,223400001.0
2006-02-24 07:52:00,86.271,86.277,86.24,86.247,55300000.0
2006-02-24 07:53:00,86.281,86.281,86.239,86.266,211300000.0
2006-02-24 07:54:00,86.254,86.276,86.246,86.273,157700001.0
2006-02-24 07:55:00,86.283,86.287,86.256,86.274,232699997.0
2006-02-24 07:56:00,86.289,86.296,86.259,86.27,218200002.0
2006-02-24 07:57:00,86.283,86.292,86.267,86.28,178900000.0
2006-02-24 07:58:00,86.277,86.291,86.264,86.287,158800002.0
2006-02-24 07:59:00,86.287,86.293,86.267,86.268,181499999.0
2006-02-24 08:00:00,86.263,86.273,86.243,86.269,226999999.0
2006-02-24 08:01:00,86.258,86.272,86.247,86.272,108599999.0
2006-02-24 08:02:00,86.27,86.302,86.252,86.283,162299998.0
2006-02-24 08:03:00,86.299,86.299,86.269,86.269,193699998.0
2006-02-24 08:04:00,86.257,86.285,86.257,86.283,166800002.0
2006-02-24 08:05:00,86.292,86.326,86.284,86.289,293200000.0
2006-02-24 08:06:00,86.303,86.336,86.303,86.321,164299999.0
2006-02-24 08:07:00,86.302,86.321,86.283,86.302,165799999.0
2006-02-24 08:08:00,86.302,86.303,86.276,86.276,133500000.0
2006-02-24 08:09:00,86.28,86.298,86.26,86.284,254599999.0
2006-02-24 08:10:00,86.294,86.315,86.269,86.287,125100001.0
2006-02-24 08:11:00,86.286,86.289,86.263,86.27,171600001.0
2006-02-24 08:12:00,86.27,86.305,86.264,86.305,261100003.0
2006-02-24 08:13:00,86.308,86.314,86.29,86.294,275900000.0
2006-02-24 08:14:00,86.305,86.31,86.288,86.288,209299999.0
2006-02-24 08:15:00,86.271,86.291,86.261,86.289,255900003.0
2006-02-24 08:16:00,86.26,86.293,86.257,86.293,290399999.0
2006-02-24 08:17:00,86.298,86.298,86.273,86.28,227799996.0
2006-02-24 08:18:00,86.276,86.291,86.271,86.275,207199998.0
2006-02-24 08:19:00,86.291,86.291,86.264,86.271,197700002.0
2006-02-24 08:20:00,86.293,86.294,86.264,86.279,184899999.0
2006-02-24 08:21:00,86.297,86.297,86.262,86.262,216499999.0
2006-02-24 08:22:00,86.274,86.285,86.265,86.283,171199999.0
2006-02-24 08:23:00,86.25,86.287,86.25,86.287,129300000.0
2006-02-24 08:24:00,86.271,86.289,86.267,86.289,114200002.0
2006-02-24 08:25:00,86.276,86.312,86.253,86.294,154600000.0
2006-02-24 08:26:00,86.312,86.312,86.292,86.297,107900000.0
2006-02-24 08:27:00,86.316,86.326,86.297,86.297,255400001.0
2006-02-24 08:28:00,86.3,86.325,86.282,86.325,293999998.0
2006-02-24 08:29:00,86.333,86.347,86.317,86.333,89800000.0
2006-02-24 08:30:00,86.323,86.34,86.309,86.32,254599999.0
2006-02-24 08:31:00,86.32,86.345,86.31,86.321,268299998.0
2006-02-24 08:32:00,86.32,86.333,86.301,86.32,264599996.0
2006-02-24 08:33:00,86.324,86.336,86.308,86.323,294400000.0
2006-02-24 08:34:00,86.309,86.345,86.309,86.333,209199997.0
2006-02-24 08:35:00,86.326,86.339,86.309,86.335,172200000.0
2006-02-24 08:36:00,86.342,86.343,86.314,86.325,175200000.0
2006-02-24 08:37:00,86.331,86.341,86.306,86.325,226000002.0
2006-02-24 08:38:00,86.323,86.347,86.314,86.347,213199998.0
2006-02-24 08:39:00,86.327,86.345,86.321,86.345,193199995.0
2006-02-24 08:40:00,86.347,86.349,86.328,86.329,272199998.0
2006-02-24 08:41:00,86.347,86.356,86.317,86.317,155599999.0
2006-02-24 08:42:00,86.345,86.359,86.33,86.332,229000002.0
2006-02-24 08:43:00,86.337,86.372,86.336,86.345,293399996.0
2006-02-24 08:44:00,86.345,86.356,86.327,86.327,337500001.0
2006-02-24 08:45:00,86.324,86.343,86.317,86.325,248899997.0
2006-02-24 08:46:00,86.332,86.335,86.307,86.307,120400001.0
2006-02-24 08:47:00,86.302,86.336,86.302,86.336,242399997.0
2006-02-24 08:48:00,86.343,86.358,86.338,86.354,200699999.0
2006-02-24 08:49:00,86.34,86.36,86.332,86.36,296400000.0
2006-02-24 08:50:00,86.372,86.38,86.352,86.357,270199998.0
2006-02-24 08:51:00,86.352,86.371,86.333,86.353,211400000.0
2006-02-24 08:52:00,86.341,86.373,86.341,86.373,143800000.0
2006-02-24 08:53:00,86.368,86.368,86.336,86.348,235100003.0
2006-02-24 08:54:00,86.347,86.36,86.332,86.36,137200000.0
2006-02-24 08:55:00,86.337,86.355,86.333,86.346,89000001.0
2006-02-24 08:56:00,86.344,86.344,86.316,86.326,182600001.0
2006-02-24 08:57:00,86.327,86.345,86.318,86.333,155699999.0
2006-02-24 08:58:00,86.311,86.336,86.311,86.336,195099997.0
2006-02-24 08:59:00,86.337,86.354,86.331,86.347,211999999.0
2006-02-24 09:00:00,86.322,86.352,86.322,86.352,186499998.0
2006-02-24 09:01:00,86.339,86.355,86.322,86.34,236399997.0
2006-02-24 09:02:00,86.33,86.345,86.32,86.333,155300002.0
2006-02-24 09:03:00,86.321,86.34,86.314,86.337,233400000.0
2006-02-24 09:04:00,86.309,86.333,86.302,86.324,207800001.0
2006-02-24 09:05:00,86.334,86.361,86.331,86.347,263999996.0
2006-02-24 09:06:00,86.342,86.362,86.319,86.345,229899997.0
2006-02-24 09:07:00,86.361,86.361,86.318,86.329,190200005.0
2006-02-24 09:08:00,86.34,86.348,86.317,86.331,169400001.0
2006-02-24 09:09:00,86.333,86.333,86.308,86.32,110699998.0
2006-02-24 09:10:00,86.303,86.324,86.284,86.31,118800000.0
2006-02-24 09:11:00,86.307,86.32,86.284,86.284,107100000.0
2006-02-24 09:12:00,86.297,86.323,86.292,86.311,85400000.0
2006-02-24 09:13:00,86.308,86.308,86.278,86.281,67600000.0
2006-02-24 09:14:00,86.302,86.32,86.295,86.296,139899998.0
2006-02-24 09:15:00,86.3,86.319,86.299,86.311,198399998.0
2006-02-24 09:16:00,86.29,86.307,86.282,86.303,141599997.0
2006-02-24 09:17:00,86.306,86.314,86.29,86.295,237999995.0
2006-02-24 09:18:00,86.282,86.301,86.277,86.3,139800000.0
2006-02-24 09:19:00,86.3,86.309,86.279,86.279,190499998.0
2006-02-24 09:20:00,86.298,86.319,86.286,86.319,168300000.0
2006-02-24 09:21:00,86.332,86.332,86.294,86.296,104000001.0
2006-02-24 09:22:00,86.322,86.322,86.282,86.29,176299997.0
2006-02-24 09:23:00,86.298,86.321,86.295,86.308,182400001.0
2006-02-24 09:24:00,86.302,86.302,86.258,86.274,171600001.0
2006-02-24 09:25:00,86.279,86.294,86.265,86.283,146000001.0
2006-02-24 09:26:00,86.283,86.289,86.261,86.267,285300003.0
2006-02-24 09:27:00,86.283,86.29,86.256,86.256,190300003.0
2006-02-24 09:28:00,86.27,86.278,86.244,86.264,176000001.0
2006-02-24 09:29:00,86.244,86.264,86.23,86.249,177999999.0
2006-02-24 09:30:00,86.235,86.257,86.229,86.248,176000001.0
2006-02-24 09:31:00,86.246,86.259,86.234,86.243,148900001.0
2006-02-24 09:32:00,86.254,86.262,86.23,86.249,209599996.0
2006-02-24 09:33:00,86.231,86.262,86.231,86.243,158900001.0
2006-02-24 09:34:00,86.248,86.258,86.225,86.243,153099999.0
2006-02-24 09:35:00,86.238,86.241,86.218,86.225,146099998.0
2006-02-24 09:36:00,86.229,86.26,86.229,86.26,200999999.0
2006-02-24 09:37:00,86.273,86.287,86.261,86.272,168699998.0
2006-02-24 09:38:00,86.28,86.281,86.252,86.258,157600002.0
2006-02-24 09:39:00,86.277,86.278,86.25,86.265,178000001.0
2006-02-24 09:40:00,86.268,86.276,86.241,86.242,175500003.0
2006-02-24 09:41:00,86.242,86.26,86.224,86.247,181799998.0
2006-02-24 09:42:00,86.234,86.263,86.234,86.255,123799997.0
2006-02-24 09:43:00,86.237,86.252,86.22,86.24,214099998.0
2006-02-24 09:44:00,86.239,86.262,86.221,86.243,227199996.0
2006-02-24 09:45:00,86.246,86.265,86.237,86.243,189600000.0
2006-02-24 09:46:00,86.231,86.231,86.201,86.208,340600000.0
2006-02-24 09:47:00,86.226,86.232,86.201,86.201,231099998.0
2006-02-24 09:48:00,86.217,86.232,86.2,86.215,152299999.0
2006-02-24 09:49:00,86.227,86.241,86.213,86.236,179900003.0
2006-02-24 09:50:00,86.228,86.252,86.219,86.252,247999999.0
2006-02-24 09:51:00,86.225,86.266,86.225,86.257,183800002.0
2006-02-24 09:52:00,86.248,86.267,86.246,86.262,90300000.0
2006-02-24 09:53:00,86.252,86.269,86.241,86.261,304400001.0
2006-02-24 09:54:00,86.251,86.254,86.23,86.242,85799999.0
2006-02-24 09:55:00,86.25,86.25,86.217,86.217,253000000.0
2006-02-24 09:56:00,86.229,86.251,86.221,86.247,138000000.0
2006-02-24 09:57:00,86.221,86.239,86.206,86.226,209100003.0
2006-02-24 09:58:00,86.223,86.25,86.223,86.248,310099996.0
2006-02-24 09:59:00,86.243,86.247,86.221,86.23,225199999.0
2006-02-24 10:00:00,86.238,86.259,86.233,86.233,161399998.0
2006-02-24 10:01:00,86.241,86.252,86.225,86.236,158200005.0
2006-02-24 10:02:00,86.253,86.258,86.236,86.236,171199998.0
2006-02-24 10:03:00,86.252,86.254,86.223,86.229,194000000.0
2006-02-24 10:04:00,86.243,86.255,86.227,86.242,119100001.0
2006-02-24 10:05:00,86.253,86.264,86.226,86.249,102199999.0
2006-02-24 10:06:00,86.267,86.31,86.254,86.275,364899996.0
2006-02-24 10:07:00,86.257,86.28,86.25,86.272,271999998.0
2006-02-24 10:08:00,86.289,86.318,86.28,86.29,61600000.0
2006-02-24 10:09:00,86.292,86.312,86.276,86.283,215100000.0
2006-02-24 10:10:00,86.271,86.289,86.265,86.282,185300004.0
2006-02-24 10:11:00,86.288,86.296,86.27,86.283,150999998.0
2006-02-24 10:12:00,86.296,86.304,86.283,86.287,143599997.0
2006-02-24 10:13:00,86.32,86.374,86.313,86.346,68400000.0
2006-02-24 10:14:00,86.363,86.396,86.363,86.383,154000000.0
2006-02-24 10:15:00,86.372,86.402,86.372,86.398,87700001.0
2006-02-24 10:16:00,86.407,86.444,86.397,86.419,169499997.0
2006-02-24 10:17:00,86.415,86.422,86.389,86.389,204300003.0
2006-02-24 10:18:00,86.393,86.428,86.378,86.409,268299996.0
2006-02-24 10:19:00,86.405,86.428,86.4,86.428,252899998.0
2006-02-24 10:20:00,86.437,86.443,86.429,86.431,39800000.0
2006-02-24 10:21:00,86.438,86.441,86.418,86.429,147099999.0
2006-02-24 10:22:00,86.433,86.448,86.411,86.423,301099998.0
2006-02-24 10:23:00,86.439,86.458,86.42,86.428,165700001.0
2006-02-24 10:24:00,86.464,86.541,86.452,86.519,177599999.0
2006-02-24 10:25:00,86.556,86.556,86.526,86.538,257900000.0
2006-02-24 10:26:00,86.544,86.55,86.501,86.501,103200000.0
2006-02-24 10:27:00,86.502,86.556,86.498,86.554,267099999.0
2006-02-24 10:28:00,86.562,86.57,86.524,86.529,240600003.0
2006-02-24 10:29:00,86.53,86.53,86.468,86.474,286199998.0
2006-02-24 10:30:00,86.451,86.48,86.445,86.449,256100002.0
2006-02-24 10:31:00,86.48,86.494,86.455,86.455,211100001.0
2006-02-24 10:32:00,86.47,86.47,86.435,86.448,230000001.0
2006-02-24 10:33:00,86.471,86.482,86.451,86.46,133700001.0
2006-02-24 10:34:00,86.485,86.497,86.469,86.469,154199999.0
2006-02-24 10:35:00,86.509,86.563,86.509,86.537,204800001.0
2006-02-24 10:36:00,86.529,86.543,86.518,86.533,175300004.0
2006-02-24 10:37:00,86.525,86.525,86.501,86.512,133100001.0
2006-02-24 10:38:00,86.509,86.531,86.503,86.531,244899997.0
2006-02-24 10:39:00,86.504,86.528,86.473,86.496,237799998.0
2006-02-24 10:40:00,86.499,86.513,86.485,86.496,204900002.0
2006-02-24 10:41:00,86.507,86.519,86.483,86.519,257999999.0
2006-02-24 10:42:00,86.523,86.523,86.5,86.5,304599997.0
2006-02-24 10:43:00,86.513,86.525,86.476,86.476,239200002.0
2006-02-24 10:44:00,86.462,86.492,86.457,86.467,269300002.0
2006-02-24 10:45:00,86.483,86.485,86.46,86.462,194199998.0
2006-02-24 10:46:00,86.465,86.465,86.442,86.453,183100000.0
2006-02-24 10:47:00,86.463,86.478,86.446,86.457,138299999.0
2006-02-24 10:48:00,86.466,86.481,86.443,86.465,295099993.0
2006-02-24 10:49:00,86.457,86.474,86.45,86.464,233099999.0
2006-02-24 10:50:00,86.476,86.491,86.456,86.456,161199999.0
2006-02-24 10:51:00,86.482,86.495,86.467,86.467,138400000.0
2006-02-24 10:52:00,86.487,86.515,86.476,86.483,252399998.0
2006-02-24 10:53:00,86.506,86.512,86.481,86.481,198199998.0
2006-02-24 10:54:00,86.492,86.518,86.489,86.518,138899999.0
2006-02-24 10:55:00,86.517,86.517,86.482,86.484,283800000.0
2006-02-24 10:56:00,86.502,86.502,86.466,86.474,220799999.0
2006-02-24 10:57:00,86.461,86.461,86.432,86.432,91500000.0
2006-02-24 10:58:00,86.425,86.444,86.416,86.428,126100000.0
2006-02-24 10:59:00,86.408,86.441,86.408,86.432,209400002.0
2006-02-24 11:00:00,86.416,86.44,86.372,86.426,182299999.0
2006-02-24 11:01:00,86.425,86.425,86.387,86.391,227100004.0
2006-02-24 11:02:00,86.379,86.416,86.377,86.416,99000000.0
2006-02-24 11:03:00,86.394,86.422,86.394,86.413,333300002.0
2006-02-24 11:04:00,86.396,86.417,86.394,86.404,130800000.0
2006-02-24 11:05:00,86.395,86.401,86.379,86.384,97700000.0
2006-02-24 11:06:00,86.368,86.393,86.364,86.387,136500003.0
2006-02-24 11:07:00,86.369,86.394,86.358,86.392,326999999.0
2006-02-24 11:08:00,86.381,86.4,86.371,86.381,183199998.0
2006-02-24 11:09:00,86.382,86.382,86.344,86.347,284999998.0
2006-02-24 11:10:00,86.333,86.351,86.323,86.335,222999997.0
2006-02-24 11:11:00,86.337,86.343,86.316,86.316,95100000.0
2006-02-24 11:12:00,86.324,86.329,86.309,86.318,200099999.0
2006-02-24 11:13:00,86.334,86.352,86.32,86.343,263300001.0
2006-02-24 11:14:00,86.343,86.343,86.315,86.332,176600000.0
2006-02-24 11:15:00,86.338,86.354,86.326,86.331,95299998.0
2006-02-24 11:16:00,86.358,86.36,86.339,86.341,138700001.0
2006-02-24 11:17:00,86.338,86.342,86.315,86.329,130400002.0
2006-02-24 11:18:00,86.337,86.376,86.325,86.352,277099998.0
2006-02-24 11:19:00,86.353,86.373,86.343,86.362,184999997.0
2006-02-24 11:20:00,86.342,86.372,86.333,86.339,244799996.0
2006-02-24 11:21:00,86.335,86.34,86.311,86.311,187399999.0
2006-02-24 11:22:00,86.302,86.309,86.265,86.265,240700000.0
2006-02-24 11:23:00,86.27,86.314,86.259,86.298,115600000.0
2006-02-24 11:24:00,86.312,86.329,86.305,86.318,180400000.0
2006-02-24 11:25:00,86.315,86.326,86.301,86.311,156900001.0
2006-02-24 11:26:00,86.304,86.322,86.294,86.322,179199999.0
2006-02-24 11:27:00,86.32,86.326,86.303,86.311,160399998.0
2006-02-24 11:28:00,86.319,86.338,86.3,86.301,186800001.0
2006-02-24 11:29:00,86.313,86.333,86.309,86.331,201200003.0
2006-02-24 11:30:00,86.322,86.322,86.27,86.286,261899997.0
2006-02-24 11:31:00,86.315,86.324,86.304,86.31,106900000.0
2006-02-24 11:32:00,86.285,86.312,86.278,86.29,315799996.0
2006-02-24 11:33:00,86.265,86.283,86.253,86.28,271399998.0
2006-02-24 11:34:00,86.275,86.291,86.26,86.279,211600000.0
2006-02-24 11:35:00,86.278,86.302,86.276,86.298,143799999.0
2006-02-24 11:36:00,86.29,86.305,86.278,86.298,90800000.0
2006-02-24 11:37:00,86.3,86.3,86.28,86.289,330299995.0
2006-02-24 11:38:00,86.268,86.29,86.252,86.275,190800000.0
2006-02-24 11:39:00,86.267,86.269,86.239,86.242,120800000.0
2006-02-24 11:40:00,86.216,86.232,86.189,86.209,213400001.0
2006-02-24 11:41:00,86.201,86.224,86.192,86.207,147199999.0
2006-02-24 11:42:00,86.215,86.248,86.202,86.227,205999999.0
2006-02-24 11:43:00,86.243,86.246,86.209,86.227,123000001.0
2006-02-24 11:44:00,86.246,86.261,86.232,86.247,155600002.0
2006-02-24 11:45:00,86.244,86.256,86.223,86.24,257199999.0
2006-02-24 11:46:00,86.26,86.271,86.245,86.245,342800000.0
2006-02-24 11:47:00,86.257,86.271,86.243,86.245,208200001.0
2006-02-24 11:48:00,86.265,86.284,86.25,86.284,106000000.0
2006-02-24 11:49:00,86.281,86.314,86.281,86.296,209099997.0
2006-02-24 11:50:00,86.285,86.292,86.267,86.279,141700000.0
2006-02-24 11:51:00,86.306,86.326,86.288,86.312,346100002.0
2006-02-24 11:52:00,86.307,86.336,86.3,86.323,300599999.0
2006-02-24 11:53:00,86.338,86.351,86.326,86.327,196899998.0
2006-02-24 11:54:00,86.338,86.364,86.319,86.338,104600000.0
2006-02-24 11:55:00,86.336,86.361,86.326,86.352,136200000.0
2006-02-24 11:56:00,86.36,86.372,86.339,86.339,173699999.0
2006-02-24 11:57:00,86.338,86.359,86.331,86.355,207899999.0
2006-02-24 11:58:00,86.349,86.371,86.336,86.338,221099998.0
2006-02-24 11:59:00,86.342,86.388,86.342,86.382,223600001.0
2006-02-24 12:00:00,86.389,86.404,86.373,86.385,251600002.0
2006-02-24 12:01:00,86.412,86.427,86.401,86.424,170200001.0
2006-02-24 12:02:00,86.409,86.424,86.39,86.404,212200000.0
2006-02-24 12:03:00,86.408,86.441,86.395,86.427,326400001.0
2006-02-24 12:04:00,86.42,86.438,86.407,86.413,165799999.0
2006-02-24 12:05:00,86.43,86.435,86.403,86.413,116100001.0
2006-02-24 12:06:00,86.423,86.444,86.412,86.428,134500001.0
2006-02-24 12:07:00,86.408,86.443,86.369,86.44,228399999.0
2006-02-24 12:08:00,86.441,86.458,86.428,86.434,195500001.0
2006-02-24 12:09:00,86.432,86.463,86.43,86.463,97599998.0
2006-02-24 12:10:00,86.428,86.45,86.416,86.43,160799999.0
2006-02-24 12:11:00,86.403,86.424,86.394,86.416,122400000.0
2006-02-24 12:12:00,86.415,86.415,86.391,86.397,152699999.0
2006-02-24 12:13:00,86.419,86.451,86.411,86.412,163400000.0
2006-02-24 12:14:00,86.442,86.45,86.421,86.43,190899998.0
2006-02-24 12:15:00,86.435,86.454,86.425,86.432,187299999.0
2006-02-24 12:16:00,86.419,86.451,86.419,86.445,223900000.0
2006-02-24 12:17:00,86.448,86.458,86.425,86.439,238500002.0
2006-02-24 12:18:00,86.454,86.461,86.432,86.436,270499997.0
2006-02-24 12:19:00,86.421,86.463,86.421,86.447,222900001.0
2006-02-24 12:20:00,86.428,86.446,86.408,86.442,222799999.0
2006-02-24 12:21:00,86.429,86.461,86.429,86.458,209999998.0
2006-02-24 12:22:00,86.465,86.465,86.427,86.439,174600001.0
2006-02-24 12:23:00,86.443,86.443,86.413,86.426,133800000.0
2006-02-24 12:24:00,86.435,86.451,86.423,86.44,256099997.0
2006-02-24 12:25:00,86.422,86.45,86.413,86.45,315399999.0
2006-02-24 12:26:00,86.455,86.483,86.444,86.458,119200000.0
2006-02-24 12:27:00,86.492,86.497,86.459,86.477,229500002.0
2006-02-24 12:28:00,86.49,86.507,86.477,86.478,180599997.0
2006-02-24 12:29:00,86.487,86.523,86.47,86.523,199499999.0
2006-02-24 12:30:00,86.517,86.517,86.478,86.478,303400002.0
2006-02-24 12:31:00,86.498,86.512,86.484,86.491,95000000.0
2006-02-24 12:32:00,86.506,86.506,86.458,86.458,317399993.0
2006-02-24 12:33:00,86.456,86.518,86.456,86.516,275999999.0
2006-02-24 12:34:00,86.523,86.523,86.492,86.495,278199998.0
2006-02-24 12:35:00,86.519,86.519,86.49,86.501,266000002.0
2006-02-24 12:36:00,86.524,86.524,86.491,86.506,295099998.0
2006-02-24 12:37:00,86.504,86.527,86.501,86.527,234800002.0
2006-02-24 12:38:00,86.523,86.535,86.514,86.528,81800001.0
2006-02-24 12:39:00,86.522,86.524,86.494,86.509,150599998.0
2006-02-24 12:40:00,86.516,86.535,86.51,86.535,158899997.0
2006-02-24 12:41:00,86.511,86.525,86.486,86.497,213099998.0
2006-02-24 12:42:00,86.479,86.502,86.476,86.488,151300001.0
2006-02-24 12:43:00,86.482,86.488,86.451,86.451,322599997.0
2006-02-24 12:44:00,86.456,86.492,86.456,86.469,180600001.0
2006-02-24 12:45:00,86.486,86.498,86.478,86.498,141200000.0
2006-02-24 12:46:00,86.461,86.491,86.461,86.473,176200000.0
2006-02-24 12:47:00,86.453,86.479,86.405,86.473,182599999.0
2006-02-24 12:48:00,86.477,86.484,86.459,86.464,193999998.0
2006-02-24 12:49:00,86.476,86.49,86.462,86.49,245499999.0
2006-02-24 12:50:00,86.485,86.486,86.465,86.472,177400002.0
2006-02-24 12:51:00,86.475,86.489,86.462,86.47,293299997.0
2006-02-24 12:52:00,86.478,86.48,86.455,86.462,214199997.0
2006-02-24 12:53:00,86.459,86.468,86.433,86.434,182600000.0
2006-02-24 12:54:00,86.485,86.515,86.468,86.475,204600000.0
2006-02-24 12:55:00,86.471,86.473,86.448,86.455,170500002.0
2006-02-24 12:56:00,86.454,86.47,86.435,86.449,262300001.0
2006-02-24 12:57:00,86.458,86.481,86.443,86.452,194199999.0
2006-02-24 12:58:00,86.465,86.477,86.456,86.461,185300002.0
2006-02-24 12:59:00,86.441,86.461,86.435,86.459,100400002.0
2006-02-24 13:00:00,86.446,86.471,86.446,86.471,128699999.0
2006-02-24 13:01:00,86.455,86.487,86.449,86.487,148800002.0
2006-02-24 13:02:00,86.477,86.501,86.473,86.495,233900000.0
2006-02-24 13:03:00,86.494,86.519,86.46,86.488,191700000.0
2006-02-24 13:04:00,86.486,86.495,86.472,86.472,63300000.0
2006-02-24 13:05:00,86.468,86.495,86.468,86.485,235699999.0
2006-02-24 13:06:00,86.485,86.485,86.455,86.468,200899998.0
2006-02-24 13:07:00,86.465,86.477,86.429,86.45,117600001.0
2006-02-24 13:08:00,86.459,86.464,86.425,86.462,141700002.0
2006-02-24 13:09:00,86.441,86.472,86.43,86.443,405099996.0
2006-02-24 13:10:00,86.444,86.455,86.422,86.442,180399999.0
2006-02-24 13:11:00,86.453,86.457,86.435,86.444,175000001.0
2006-02-24 13:12:00,86.444,86.459,86.435,86.457,199599995.0
2006-02-24 13:13:00,86.458,86.47,86.429,86.452,154700004.0
2006-02-24 13:14:00,86.458,86.482,86.454,86.482,145300001.0
2006-02-24 13:15:00,86.483,86.483,86.457,86.46,291699999.0
2006-02-24 13:16:00,86.443,86.466,86.431,86.466,237299999.0
2006-02-24 13:17:00,86.438,86.47,86.438,86.47,294800002.0
2006-02-24 13:18:00,86.466,86.477,86.448,86.464,97200000.0
2006-02-24 13:19:00,86.441,86.462,86.407,86.422,223000001.0
2006-02-24 13:20:00,86.405,86.44,86.394,86.44,151499999.0
2006-02-24 13:21:00,86.439,86.466,86.439,86.464,254400000.0
2006-02-24 13:22:00,86.447,86.47,86.446,86.47,146199998.0
2006-02-24 13:23:00,86.462,86.487,86.461,86.474,237599996.0
2006-02-24 13:24:00,86.47,86.481,86.458,86.46,223399998.0
2006-02-24 13:25:00,86.479,86.515,86.471,86.503,160600001.0
2006-02-24 13:26:00,86.516,86.522,86.494,86.509,85300000.0
2006-02-24 13:27:00,86.508,86.525,86.5,86.519,266700005.0
2006-02-24 13:28:00,86.501,86.519,86.496,86.51,106100001.0
2006-02-24 13:29:00,86.507,86.516,86.489,86.503,173600003.0
2006-02-24 13:30:00,86.516,86.536,86.501,86.53,213899999.0
2006-02-24 13:31:00,86.514,86.55,86.502,86.51,304399997.0
2006-02-24 13:32:00,86.503,86.503,86.477,86.478,119700000.0
2006-02-24 13:33:00,86.471,86.511,86.471,86.5,196700003.0
2006-02-24 13:34:00,86.489,86.512,86.485,86.497,268900001.0
2006-02-24 13:35:00,86.503,86.509,86.479,86.486,136700000.0
2006-02-24 13:36:00,86.491,86.495,86.47,86.473,245900005.0
2006-02-24 13:37:00,86.496,86.512,86.48,86.48,325800002.0
2006-02-24 13:38:00,86.504,86.514,86.49,86.494,202900000.0
2006-02-24 13:39:00,86.51,86.51,86.479,86.49,133300000.0
2006-02-24 13:40:00,86.507,86.522,86.494,86.511,320199998.0
2006-02-24 13:41:00,86.492,86.506,86.468,86.488,169600000.0
2006-02-24 13:42:00,86.49,86.49,86.45,86.45,218300000.0
2006-02-24 13:43:00,86.433,86.476,86.433,86.463,119699999.0
2006-02-24 13:44:00,86.453,86.475,86.451,86.475,330099999.0
2006-02-24 13:45:00,86.479,86.498,86.446,86.462,274899997.0
2006-02-24 13:46:00,86.454,86.478,86.442,86.449,297699999.0
2006-02-24 13:47:00,86.433,86.464,86.433,86.463,202699995.0
2006-02-24 13:48:00,86.457,86.47,86.444,86.469,211100001.0
2006-02-24 13:49:00,86.47,86.481,86.444,86.467,292599996.0
2006-02-24 13:50:00,86.477,86.497,86.462,86.481,145099999.0
2006-02-24 13:51:00,86.497,86.504,86.475,86.482,207199999.0
2006-02-24 13:52:00,86.478,86.502,86.469,86.488,245399999.0
2006-02-24 13:53:00,86.493,86.498,86.476,86.49,123400000.0
2006-02-24 13:54:00,86.48,86.495,86.462,86.47,124200000.0
2006-02-24 13:55:00,86.47,86.489,86.468,86.487,260200001.0
2006-02-24 13:56:00,86.487,86.487,86.449,86.453,230700000.0
2006-02-24 13:57:00,86.46,86.472,86.444,86.459,204699999.0
2006-02-24 13:58:00,86.47,86.47,86.435,86.437,103099999.0
2006-02-24 13:59:00,86.435,86.452,86.405,86.423,203899999.0
2006-02-24 14:00:00,86.388,86.388,86.294,86.328,126499999.0
2006-02-24 14:01:00,86.332,86.406,86.332,86.4,242200002.0
2006-02-24 14:02:00,86.376,86.403,86.376,86.4,151899997.0
2006-02-24 14:03:00,86.402,86.404,86.378,86.387,114500000.0
2006-02-24 14:04:00,86.415,86.42,86.395,86.404,229599997.0
2006-02-24 14:05:00,86.408,86.408,86.381,86.388,191300003.0
2006-02-24 14:06:00,86.395,86.402,86.365,86.365,185600003.0
2006-02-24 14:07:00,86.38,86.392,86.367,86.375,202999998.0
2006-02-24 14:08:00,86.368,86.388,86.357,86.379,137799999.0
2006-02-24 14:09:00,86.364,86.384,86.356,86.374,231000001.0
2006-02-24 14:10:00,86.385,86.393,86.371,86.375,112400001.0
2006-02-24 14:11:00,86.396,86.396,86.373,86.373,183200001.0
2006-02-24 14:12:00,86.366,86.391,86.357,86.391,112800001.0
2006-02-24 14:13:00,86.369,86.386,86.367,86.386,287999993.0
2006-02-24 14:14:00,86.388,86.396,86.374,86.377,278200000.0
2006-02-24 14:15:00,86.391,86.4,86.363,86.386,287199998.0
2006-02-24 14:16:00,86.403,86.465,86.395,86.446,292099998.0
2006-02-24 14:17:00,86.459,86.501,86.459,86.501,218800001.0
2006-02-24 14:18:00,86.494,86.509,86.474,86.474,141800001.0
2006-02-24 14:19:00,86.491,86.5,86.458,86.478,225400000.0
2006-02-24 14:20:00,86.502,86.546,86.502,86.546,148600000.0
2006-02-24 14:21:00,86.552,86.552,86.512,86.512,102200001.0
2006-02-24 14:22:00,86.512,86.512,86.472,86.476,188200001.0
2006-02-24 14:23:00,86.476,86.502,86.475,86.502,59100000.0
2006-02-24 14:24:00,86.502,86.504,86.485,86.488,201499998.0
2006-02-24 14:25:00,86.496,86.496,86.456,86.458,86000001.0
2006-02-24 14:26:00,86.489,86.499,86.471,86.48,147799998.0
2006-02-24 14:27:00,86.489,86.502,86.467,86.481,189200001.0
2006-02-24 14:28:00,86.499,86.506,86.459,86.472,200299997.0
2006-02-24 14:29:00,86.505,86.515,86.489,86.507,166699998.0
2006-02-24 14:30:00,86.504,86.52,86.488,86.508,220299998.0
2006-02-24 14:31:00,86.506,86.52,86.487,86.502,202899995.0
2006-02-24 14:32:00,86.532,86.534,86.512,86.518,111400001.0
2006-02-24 14:33:00,86.522,86.536,86.498,86.498,251299993.0
2006-02-24 14:34:00,86.521,86.523,86.501,86.503,161500000.0
2006-02-24 14:35:00,86.515,86.52,86.497,86.501,146299998.0
2006-02-24 14:36:00,86.5,86.52,86.496,86.505,123199998.0
2006-02-24 14:37:00,86.499,86.533,86.489,86.533,189700001.0
2006-02-24 14:38:00,86.516,86.558,86.516,86.558,162599998.0
2006-02-24 14:39:00,86.555,86.573,86.549,86.568,261699995.0
2006-02-24 14:40:00,86.564,86.573,86.551,86.558,210599998.0
2006-02-24 14:41:00,86.562,86.567,86.499,86.546,218899996.0
2006-02-24 14:42:00,86.545,86.568,86.542,86.567,175600000.0
2006-02-24 14:43:00,86.588,86.6,86.58,86.58,231600001.0
2006-02-24 14:44:00,86.582,86.594,86.56,86.566,166899996.0
2006-02-24 14:45:00,86.559,86.577,86.545,86.554,201300001.0
2006-02-24 14:46:00,86.562,86.567,86.542,86.548,256999997.0
2006-02-24 14:47:00,86.555,86.576,86.55,86.564,201299997.0
2006-02-24 14:48:00,86.56,86.575,86.542,86.552,94800000.0
2006-02-24 14:49:00,86.547,86.564,86.54,86.547,200199996.0
2006-02-24 14:50:00,86.552,86.58,86.542,86.568,100300001.0
2006-02-24 14:51:00,86.581,86.581,86.532,86.532,233499999.0
2006-02-24 14:52:00,86.548,86.562,86.541,86.558,173400000.0
2006-02-24 14:53:00,86.538,86.558,86.533,86.548,159999998.0
2006-02-24 14:54:00,86.535,86.557,86.534,86.546,205099999.0
2006-02-24 14:55:00,86.535,86.554,86.535,86.552,171400000.0
2006-02-24 14:56:00,86.537,86.554,86.528,86.543,187200002.0
2006-02-24 14:57:00,86.538,86.553,86.527,86.546,183999996.0
2006-02-24 14:58:00,86.522,86.545,86.522,86.528,186000000.0
2006-02-24 14:59:00,86.538,86.55,86.515,86.535,173899999.0
2006-02-24 15:00:00,86.545,86.559,86.527,86.532,104100000.0
2006-02-24 15:01:00,86.526,86.557,86.526,86.546,265399999.0
2006-02-24 15:02:00,86.544,86.565,86.526,86.537,222499998.0
2006-02-24 15:03:00,86.536,86.555,86.529,86.547,198199997.0
2006-02-24 15:04:00,86.529,86.55,86.524,86.55,103300000.0
2006-02-24 15:05:00,86.549,86.562,86.54,86.553,274500000.0
2006-02-24 15:06:00,86.555,86.567,86.545,86.551,207999999.0
2006-02-24 15:07:00,86.545,86.587,86.51,86.582,161600000.0
2006-02-24 15:08:00,86.585,86.591,86.554,86.554,210400001.0
2006-02-24 15:09:00,86.56,86.561,86.514,86.527,216599998.0
2006-02-24 15:10:00,86.566,86.567,86.534,86.541,217700001.0
2006-02-24 15:11:00,86.553,86.553,86.525,86.535,161499998.0
2006-02-24 15:12:00,86.545,86.552,86.529,86.533,211000001.0
2006-02-24 15:13:00,86.539,86.567,86.539,86.566,190199999.0
2006-02-24 15:14:00,86.569,86.593,86.55,86.577,136400001.0
2006-02-24 15:15:00,86.59,86.59,86.571,86.585,153199998.0
2006-02-24 15:16:00,86.571,86.59,86.57,86.585,158400003.0
2006-02-24 15:17:00,86.582,86.603,86.567,86.594,189099998.0
2006-02-24 15:18:00,86.594,86.594,86.554,86.562,325400001.0
2006-02-24 15:19:00,86.571,86.594,86.557,86.574,260100000.0
2006-02-24 15:20:00,86.579,86.579,86.539,86.554,94200001.0
2006-02-24 15:21:00,86.546,86.561,86.539,86.544,240199994.0
2006-02-24 15:22:00,86.537,86.543,86.516,86.523,190499998.0
2006-02-24 15:23:00,86.507,86.523,86.501,86.516,198099995.0
2006-02-24 15:24:00,86.514,86.516,86.489,86.493,168199998.0
2006-02-24 15:25:00,86.5,86.515,86.488,86.503,201200000.0
2006-02-24 15:26:00,86.481,86.507,86.481,86.507,368000002.0
2006-02-24 15:27:00,86.503,86.505,86.472,86.478,147900002.0
2006-02-24 15:28:00,86.493,86.503,86.48,86.483,151799998.0
2006-02-24 15:29:00,86.51,86.517,86.493,86.506,216599998.0
2006-02-24 15:30:00,86.496,86.525,86.474,86.492,160299998.0
2006-02-24 15:31:00,86.485,86.513,86.482,86.497,126100001.0
2006-02-24 15:32:00,86.483,86.514,86.473,86.49,125800000.0
2006-02-24 15:33:00,86.525,86.529,86.478,86.478,185300000.0
2006-02-24 15:34:00,86.501,86.515,86.485,86.494,234899999.0
2006-02-24 15:35:00,86.49,86.515,86.482,86.491,126700000.0
2006-02-24 15:36:00,86.488,86.506,86.474,86.501,208000001.0
2006-02-24 15:37:00,86.503,86.51,86.482,86.482,160400000.0
2006-02-24 15:38:00,86.497,86.528,86.492,86.506,177799999.0
2006-02-24 15:39:00,86.498,86.536,86.484,86.521,202700002.0
2006-02-24 15:40:00,86.533,86.534,86.428,86.476,257800000.0
2006-02-24 15:41:00,86.487,86.51,86.463,86.478,201999998.0
2006-02-24 15:42:00,86.482,86.5,86.471,86.475,75900000.0
2006-02-24 15:43:00,86.464,86.483,86.45,86.475,279900003.0
2006-02-24 15:44:00,86.461,86.483,86.442,86.46,218500001.0
2006-02-24 15:45:00,86.472,86.491,86.459,86.466,246600001.0
2006-02-24 15:46:00,86.478,86.512,86.467,86.478,153600002.0
2006-02-24 15:47:00,86.453,86.471,86.438,86.46,213800001.0
2006-02-24 15:48:00,86.458,86.46,86.431,86.447,216099997.0
2006-02-24 15:49:00,86.435,86.449,86.422,86.428,200399998.0
2006-02-24 15:50:00,86.437,86.453,86.429,86.453,173300002.0
2006-02-24 15:51:00,86.451,86.46,86.426,86.441,98300001.0
2006-02-24 15:52:00,86.476,86.481,86.437,86.442,248699999.0
2006-02-24 15:53:00,86.435,86.459,86.435,86.454,208000003.0
2006-02-24 15:54:00,86.457,86.466,86.441,86.443,98000000.0
2006-02-24 15:55:00,86.444,86.457,86.425,86.425,244899994.0
2006-02-24 15:56:00,86.42,86.443,86.419,86.441,136900001.0
2006-02-24 15:57:00,86.432,86.449,86.414,86.424,210800002.0
2006-02-24 15:58:00,86.445,86.471,86.436,86.451,168000001.0
2006-02-24 15:59:00,86.431,86.457,86.431,86.45,154299999.0
2006-02-24 16:00:00,86.451,86.451,86.409,86.409,196599998.0
2006-02-24 16:01:00,86.418,86.436,86.409,86.435,113499999.0
2006-02-24 16:02:00,86.415,86.442,86.415,86.422,201899998.0
2006-02-24 16:03:00,86.437,86.443,86.401,86.423,113399999.0
2006-02-24 16:04:00,86.46,86.478,86.443,86.443,126700001.0
2006-02-24 16:05:00,86.462,86.474,86.441,86.455,251599998.0
2006-02-24 16:06:00,86.468,86.48,86.454,86.456,158599999.0
2006-02-24 16:07:00,86.476,86.478,86.448,86.448,211099998.0
2006-02-24 16:08:00,86.46,86.47,86.44,86.441,205699995.0
2006-02-24 16:09:00,86.459,86.474,86.432,86.432,258699997.0
2006-02-24 16:10:00,86.446,86.457,86.432,86.444,96000000.0
2006-02-24 16:11:00,86.431,86.457,86.425,86.449,200299998.0
2006-02-24 16:12:00,86.432,86.453,86.432,86.453,118700000.0
2006-02-24 16:13:00,86.439,86.456,86.434,86.434,251800000.0
2006-02-24 16:14:00,86.401,86.45,86.401,86.45,239799993.0
2006-02-24 16:15:00,86.44,86.46,86.439,86.454,216800000.0
2006-02-24 16:16:00,86.453,86.454,86.436,86.439,136500001.0
2006-02-24 16:17:00,86.445,86.447,86.419,86.436,269799999.0
2006-02-24 16:18:00,86.434,86.445,86.42,86.44,77900000.0
2006-02-24 16:19:00,86.423,86.44,86.418,86.438,128800001.0
2006-02-24 16:20:00,86.44,86.473,86.44,86.467,238199995.0
2006-02-24 16:21:00,86.449,86.473,86.441,86.454,227500000.0
2006-02-24 16:22:00,86.446,86.467,86.426,86.438,235400002.0
2006-02-24 16:23:00,86.428,86.44,86.414,86.431,222199995.0
2006-02-24 16:24:00,86.439,86.444,86.423,86.428,190699999.0
2006-02-24 16:25:00,86.442,86.459,86.408,86.423,202699998.0
2006-02-24 16:26:00,86.428,86.442,86.399,86.421,236799998.0
2006-02-24 16:27:00,86.436,86.451,86.423,86.443,260100003.0
2006-02-24 16:28:00,86.431,86.465,86.427,86.44,106999999.0
2006-02-24 16:29:00,86.46,86.46,86.431,86.437,170200002.0
2006-02-24 16:30:00,86.451,86.451,86.416,86.426,201200003.0
2006-02-24 16:31:00,86.423,86.442,86.411,86.414,209600003.0
2006-02-24 16:32:00,86.417,86.433,86.398,86.409,186299998.0
2006-02-24 16:33:00,86.383,86.401,86.379,86.395,122599999.0
2006-02-24 16:34:00,86.363,86.387,86.338,86.34,110099998.0
2006-02-24 16:35:00,86.316,86.337,86.306,86.325,237499999.0
2006-02-24 16:36:00,86.31,86.349,86.31,86.347,187999999.0
2006-02-24 16:37:00,86.377,86.395,86.369,86.373,150399999.0
2006-02-24 16:38:00,86.386,86.394,86.368,86.371,153499999.0
2006-02-24 16:39:00,86.368,86.368,86.331,86.331,255099997.0
2006-02-24 16:40:00,86.356,86.372,86.34,86.347,312800003.0
2006-02-24 16:41:00,86.343,86.362,86.331,86.362,124100000.0
2006-02-24 16:42:00,86.348,86.377,86.346,86.374,260999997.0
2006-02-24 16:43:00,86.359,86.382,86.348,86.375,226199998.0
2006-02-24 16:44:00,86.363,86.392,86.363,86.392,138499999.0
2006-02-24 16:45:00,86.393,86.399,86.372,86.373,163900001.0
2006-02-24 16:46:00,86.383,86.39,86.361,86.378,177200000.0
2006-02-24 16:47:00,86.387,86.387,86.351,86.365,88400001.0
2006-02-24 16:48:00,86.359,86.376,86.346,86.347,206799998.0
2006-02-24 16:49:00,86.364,86.378,86.357,86.357,203300001.0
2006-02-24 16:50:00,86.36,86.382,86.342,86.369,174099998.0
2006-02-24 16:51:00,86.358,86.38,86.358,86.375,229899998.0
2006-02-24 16:52:00,86.353,86.37,86.343,86.369,278899998.0
2006-02-24 16:53:00,86.367,86.368,86.342,86.342,267199997.0
2006-02-24 16:54:00,86.325,86.362,86.325,86.355,146000000.0
2006-02-24 16:55:00,86.338,86.37,86.326,86.344,197199998.0
2006-02-24 16:56:00,86.346,86.354,86.324,86.345,259999998.0
2006-02-24 16:57:00,86.343,86.346,86.314,86.329,359899998.0
2006-02-24 16:58:00,86.338,86.346,86.309,86.328,218800001.0
2006-02-24 16:59:00,86.33,86.348,86.319,86.337,202699999.0
2006-02-24 17:00:00,86.347,86.361,86.336,86.336,117899999.0
2006-02-24 17:01:00,86.323,86.355,86.323,86.325,263199996.0
2006-02-24 17:02:00,86.345,86.372,86.345,86.371,231099999.0
2006-02-24 17:03:00,86.394,86.414,86.377,86.386,234300002.0
2006-02-24 17:04:00,86.41,86.438,86.398,86.425,190799999.0
2006-02-24 17:05:00,86.42,86.453,86.407,86.433,70000000.0
2006-02-24 17:06:00,86.466,86.466,86.427,86.427,97200002.0
2006-02-24 17:07:00,86.418,86.444,86.417,86.444,139700000.0
2006-02-24 17:08:00,86.445,86.45,86.426,86.437,267800000.0
2006-02-24 17:09:00,86.436,86.438,86.403,86.427,96800000.0
2006-02-24 17:10:00,86.43,86.455,86.43,86.446,127700001.0
2006-02-24 17:11:00,86.428,86.458,86.421,86.435,249600000.0
2006-02-24 17:12:00,86.43,86.44,86.402,86.402,125700000.0
2006-02-24 17:13:00,86.387,86.411,86.387,86.409,218199995.0
2006-02-24 17:14:00,86.383,86.401,86.375,86.397,199900001.0
2006-02-24 17:15:00,86.401,86.403,86.378,86.387,235200001.0
2006-02-24 17:16:00,86.402,86.411,86.382,86.393,68799999.0
2006-02-24 17:17:00,86.419,86.43,86.39,86.407,187699998.0
2006-02-24 17:18:00,86.405,86.426,86.39,86.409,113400001.0
2006-02-24 17:19:00,86.394,86.405,86.372,86.372,128800000.0
2006-02-24 17:20:00,86.398,86.411,86.383,86.384,189899999.0
2006-02-24 17:21:00,86.387,86.407,86.379,86.4,257899998.0
2006-02-24 17:22:00,86.398,86.424,86.384,86.41,212299997.0
2006-02-24 17:23:00,86.423,86.423,86.395,86.398,232400002.0
2006-02-24 17:24:00,86.393,86.415,86.367,86.385,165199997.0
2006-02-24 17:25:00,86.368,86.388,86.345,86.349,296100000.0
2006-02-24 17:26:00,86.337,86.344,86.316,86.318,190700000.0
2006-02-24 17:27:00,86.34,86.35,86.328,86.331,119499999.0
2006-02-24 17:28:00,86.35,86.35,86.33,86.33,97700000.0
2006-02-24 17:29:00,86.34,86.355,86.318,86.34,203600000.0
2006-02-24 17:30:00,86.349,86.392,86.349,86.392,258900002.0
2006-02-24 17:31:00,86.363,86.385,86.35,86.374,141800002.0
2006-02-24 17:32:00,86.37,86.374,86.347,86.354,179099998.0
2006-02-24 17:33:00,86.359,86.365,86.323,86.341,232599998.0
2006-02-24 17:34:00,86.364,86.371,86.339,86.362,171000000.0
2006-02-24 17:35:00,86.353,86.357,86.324,86.336,112100000.0
2006-02-24 17:36:00,86.344,86.37,86.332,86.356,199400000.0
2006-02-24 17:37:00,86.377,86.387,86.365,86.375,161400003.0
2006-02-24 17:38:00,86.382,86.393,86.365,86.375,149200000.0
2006-02-24 17:39:00,86.386,86.386,86.344,86.354,155499999.0
2006-02-24 17:40:00,86.369,86.383,86.353,86.376,166000001.0
2006-02-24 17:41:00,86.364,86.384,86.337,86.366,314800000.0
2006-02-24 17:42:00,86.358,86.384,86.355,86.356,147300000.0
2006-02-24 17:43:00,86.38,86.383,86.358,86.371,68300000.0
2006-02-24 17:44:00,86.364,86.364,86.315,86.339,265799997.0
2006-02-24 17:45:00,86.345,86.38,86.33,86.358,264699999.0
2006-02-24 17:46:00,86.381,86.381,86.349,86.349,150800001.0
2006-02-24 17:47:00,86.358,86.371,86.339,86.356,185700000.0
2006-02-24 17:48:00,86.355,86.381,86.335,86.348,119599999.0
2006-02-24 17:49:00,86.344,86.354,86.319,86.328,212999999.0
2006-02-24 17:50:00,86.327,86.353,86.327,86.344,196799998.0
2006-02-24 17:51:00,86.336,86.338,86.314,86.318,230400000.0
2006-02-24 17:52:00,86.332,86.337,86.309,86.312,171699999.0
2006-02-24 17:53:00,86.312,86.324,86.299,86.324,273900000.0
2006-02-24 17:54:00,86.329,86.338,86.311,86.334,168599999.0
2006-02-24 17:55:00,86.329,86.366,86.329,86.351,136600000.0
2006-02-24 17:56:00,86.323,86.345,86.319,86.345,158400001.0
2006-02-24 17:57:00,86.321,86.349,86.321,86.346,175299997.0
2006-02-24 17:58:00,86.349,86.362,86.336,86.336,225899999.0
2006-02-24 17:59:00,86.369,86.392,86.356,86.369,199199999.0
2006-02-24 18:00:00,86.337,86.396,86.337,86.396,273399996.0
2006-02-24 18:01:00,86.41,86.444,86.401,86.418,1222399986.0
2006-02-24 18:02:00,86.428,86.438,86.387,86.414,1982599994.0
2006-02-24 18:03:00,86.49,86.53,86.47,86.49,1669999981.0
2006-02-24 18:04:00,86.417,86.427,86.392,86.404,1669999981.0
2006-02-24 18:05:00,86.407,86.429,86.392,86.415,1739299996.0
2006-02-24 18:06:00,86.407,86.439,86.393,86.428,1548399990.0
2006-02-24 18:07:00,86.408,86.436,86.396,86.413,2070599991.0
2006-02-24 18:08:00,86.402,86.427,86.385,86.414,2028499997.0
2006-02-24 18:09:00,86.408,86.442,86.407,86.423,1768099995.0
2006-02-24 18:10:00,86.394,86.433,86.392,86.415,1791599995.0
2006-02-24 18:11:00,86.404,86.426,86.385,86.405,1025699994.0
2006-02-24 18:12:00,86.406,86.417,86.388,86.388,1159399990.0
2006-02-24 18:13:00,86.37,86.405,86.37,86.395,1618499990.0
2006-02-24 18:14:00,86.383,86.42,86.382,86.42,1708299994.0
2006-02-24 18:15:00,86.396,86.422,86.385,86.412,2000799998.0
2006-02-24 18:16:00,86.399,86.415,86.38,86.395,2138099992.0
2006-02-24 18:17:00,86.392,86.4,86.37,86.38,677300005.0
2006-02-24 18:18:00,86.403,86.415,86.386,86.396,1254399993.0
2006-02-24 18:19:00,86.391,86.431,86.391,86.418,2053699990.0
2006-02-24 18:20:00,86.429,86.439,86.407,86.413,1396900000.0
2006-02-24 18:21:00,86.426,86.45,86.423,86.444,1732499990.0
2006-02-24 18:22:00,86.444,86.455,86.427,86.439,1698199986.0
2006-02-24 18:23:00,86.6,86.63,86.58,86.58,1789099990.0
2006-02-24 18:24:00,86.422,86.441,86.394,86.428,1789099990.0
2006-02-24 18:25:00,86.61,86.64,86.6,86.61,1722899999.0
2006-02-24 18:26:00,86.386,86.42,86.379,86.411,1722899999.0
2006-02-24 18:27:00,86.418,86.437,86.405,86.41,1334499991.0
2006-02-24 18:28:00,86.42,86.43,86.39,86.405,1203299995.0
2006-02-24 18:29:00,86.407,86.409,86.374,86.395,1255900000.0
2006-02-24 18:30:00,86.393,86.428,86.393,86.422,651800004.0
2006-02-24 18:31:00,86.429,86.442,86.403,86.403,1136299993.0
2006-02-24 18:32:00,86.427,86.452,86.409,86.421,1562000003.0
2006-02-24 18:33:00,86.416,86.444,86.401,86.425,1734600002.0
2006-02-24 18:34:00,86.409,86.426,86.398,86.414,1845799996.0
2006-02-24 18:35:00,86.403,86.423,86.395,86.414,1371999996.0
2006-02-24 18:36:00,86.418,86.441,86.405,86.42,1616299994.0
2006-02-24 18:37:00,86.43,86.438,86.41,86.414,1058799999.0
2006-02-24 18:38:00,86.435,86.452,86.419,86.435,620900001.0
2006-02-24 18:39:00,86.437,86.455,86.422,86.442,440300003.0
2006-02-24 18:40:00,86.454,86.493,86.44,86.447,926799999.0
2006-02-24 18:41:00,86.437,86.452,86.413,86.432,710700002.0
2006-02-24 18:42:00,86.432,86.44,86.411,86.427,637499998.0
2006-02-24 18:43:00,86.434,86.455,86.418,86.441,1357199992.0
2006-02-24 18:44:00,86.444,86.455,86.418,86.418,789099994.0
2006-02-24 18:45:00,86.43,86.459,86.42,86.44,1035700000.0
2006-02-24 18:46:00,86.428,86.454,86.415,86.447,750000002.0
2006-02-24 18:47:00,86.426,86.452,86.421,86.435,540499998.0
2006-02-24 18:48:00,86.429,86.437,86.415,86.419,642900002.0
2006-02-24 18:49:00,86.423,86.456,86.423,86.447,907899995.0
2006-02-24 18:50:00,86.454,86.468,86.438,86.438,1000099998.0
2006-02-24 18:51:00,86.448,86.465,86.436,86.46,584699994.0
2006-02-24 18:52:00,86.46,86.478,86.448,86.457,638600000.0
2006-02-24 18:53:00,86.471,86.477,86.43,86.43,895900001.0
2006-02-24 18:54:00,86.464,86.464,86.433,86.462,916899994.0
2006-02-24 18:55:00,86.447,86.453,86.418,86.418,1063700000.0
2006-02-24 18:56:00,86.405,86.45,86.405,86.442,570899997.0
2006-02-24 18:57:00,86.424,86.453,86.424,86.446,482299999.0
2006-02-24 18:58:00,86.439,86.464,86.416,86.427,1341900001.0
2006-02-24 18:59:00,86.453,86.472,86.447,86.459,1026100003.0
2006-02-24 19:00:00,86.443,86.47,86.437,86.45,573599998.0
2006-02-24 19:01:00,86.448,86.476,86.437,86.445,473200003.0
2006-02-24 19:02:00,86.449,86.481,86.446,86.481,328000001.0
2006-02-24 19:03:00,86.483,86.488,86.465,86.47,663199998.0
2006-02-24 19:04:00,86.485,86.495,86.461,86.477,662499995.0
2006-02-24 19:05:00,86.488,86.492,86.462,86.483,358500000.0
2006-02-24 19:06:00,86.488,86.488,86.453,86.453,680699993.0
2006-02-24 19:07:00,86.48,86.515,86.466,86.494,940299999.0
2006-02-24 19:08:00,86.522,86.549,86.52,86.525,1030999994.0
2006-02-24 19:09:00,86.553,86.583,86.537,86.554,616899991.0
2006-02-24 19:10:00,86.573,86.58,86.538,86.538,631099995.0
2006-02-24 19:11:00,86.532,86.559,86.524,86.537,148999998.0
2006-02-24 19:12:00,86.527,86.545,86.507,86.526,289500001.0
2006-02-24 19:13:00,86.511,86.559,86.511,86.559,471800001.0
2006-02-24 19:14:00,86.546,86.568,86.538,86.556,504299998.0
2006-02-24 19:15:00,86.555,86.565,86.527,86.543,620699993.0
2006-02-24 19:16:00,86.534,86.561,86.532,86.561,308400002.0
2006-02-24 19:17:00,86.564,86.568,86.548,86.548,633299999.0
2006-02-24 19:18:00,86.564,86.572,86.544,86.561,585500001.0
2006-02-24 19:19:00,86.565,86.578,86.551,86.566,637299999.0
2006-02-24 19:20:00,86.562,86.575,86.544,86.557,413899999.0
2006-02-24 19:21:00,86.565,86.579,86.553,86.553,396000004.0
2006-02-24 19:22:00,86.548,86.576,86.48,86.516,373899999.0
2006-02-24 19:23:00,86.582,86.587,86.557,86.567,1840999996.0
2006-02-24 19:24:00,86.564,86.59,86.555,86.582,654900003.0
2006-02-24 19:25:00,86.561,86.579,86.535,86.551,905699994.0
2006-02-24 19:26:00,86.542,86.563,86.523,86.555,1276599998.0
2006-02-24 19:27:00,86.552,86.552,86.509,86.509,1167699996.0
2006-02-24 19:28:00,86.513,86.519,86.486,86.501,625099997.0
2006-02-24 19:29:00,86.522,86.541,86.501,86.519,746699999.0
2006-02-24 19:30:00,86.523,86.54,86.509,86.527,836899999.0
2006-02-24 19:31:00,86.506,86.533,86.503,86.524,520299999.0
2006-02-24 19:32:00,86.527,86.527,86.499,86.506,855000003.0
2006-02-24 19:33:00,86.527,86.537,86.513,86.522,505399999.0
2006-02-24 19:34:00,86.525,86.53,86.504,86.51,952999995.0
2006-02-24 19:35:00,86.527,86.527,86.492,86.492,705800001.0
2006-02-24 19:36:00,86.516,86.523,86.5,86.522,608799989.0
2006-02-24 19:37:00,86.528,86.535,86.506,86.52,247200002.0
2006-02-24 19:38:00,86.526,86.54,86.507,86.531,992500003.0
2006-02-24 19:39:00,86.502,86.542,86.502,86.527,796700003.0
2006-02-24 19:40:00,86.508,86.532,86.493,86.511,744499998.0
2006-02-24 19:41:00,86.512,86.518,86.486,86.497,905599999.0
2006-02-24 19:42:00,86.499,86.499,86.454,86.475,621900001.0
2006-02-24 19:43:00,86.449,86.469,86.437,86.448,482600002.0
2006-02-24 19:44:00,86.449,86.452,86.416,86.416,550199995.0
2006-02-24 19:45:00,86.427,86.438,86.402,86.424,506399998.0
2006-02-24 19:46:00,86.407,86.434,86.404,86.432,410300001.0
2006-02-24 19:47:00,86.41,86.439,86.404,86.417,208899998.0
2006-02-24 19:48:00,86.403,86.431,86.394,86.409,755799998.0
2006-02-24 19:49:00,86.413,86.437,86.393,86.427,570699997.0
2006-02-24 19:50:00,86.425,86.444,86.422,86.442,431799993.0
2006-02-24 19:51:00,86.425,86.453,86.425,86.453,463299997.0
2006-02-24 19:52:00,86.437,86.463,86.41,86.463,586300001.0
2006-02-24 19:53:00,86.446,86.463,86.427,86.447,610599995.0
2006-02-24 19:54:00,86.446,86.457,86.421,86.421,893400005.0
2006-02-24 19:55:00,86.445,86.45,86.424,86.427,338700000.0
2006-02-24 19:56:00,86.44,86.45,86.42,86.424,325500003.0
2006-02-24 19:57:00,86.447,86.457,86.424,86.432,376199998.0
2006-02-24 19:58:00,86.448,86.465,86.433,86.433,809100001.0
2006-02-24 19:59:00,86.447,86.472,86.431,86.445,730200000.0
2006-02-24 20:00:00,86.469,86.475,86.443,86.452,332300000.0
2006-02-24 20:01:00,86.441,86.471,86.441,86.464,428299995.0
2006-02-24 20:02:00,86.472,86.483,86.453,86.457,705699999.0
2006-02-24 20:03:00,86.475,86.477,86.434,86.434,421700001.0
2006-02-24 20:04:00,86.43,86.447,86.378,86.44,317100002.0
2006-02-24 20:05:00,86.445,86.456,86.411,86.437,532199997.0
2006-02-24 20:06:00,86.444,86.475,86.444,86.449,772799997.0
2006-02-24 20:07:00,86.453,86.479,86.447,86.463,844299995.0
2006-02-24 20:08:00,86.445,86.464,86.428,86.455,389799998.0
2006-02-24 20:09:00,86.444,86.477,86.437,86.457,542699999.0
2006-02-24 20:10:00,86.452,86.452,86.417,86.436,623900003.0
2006-02-24 20:11:00,86.42,86.452,86.42,86.439,831000003.0
2006-02-24 20:12:00,86.42,86.441,86.406,86.44,1355800004.0
2006-02-24 20:13:00,86.422,86.437,86.394,86.423,553099996.0
2006-02-24 20:14:00,86.43,86.432,86.397,86.399,534699994.0
2006-02-24 20:15:00,86.391,86.399,86.365,86.377,797000003.0
2006-02-24 20:16:00,86.378,86.407,86.366,86.381,692800002.0
2006-02-24 20:17:00,86.391,86.402,86.378,86.387,383899997.0
2006-02-24 20:18:00,86.394,86.423,86.394,86.423,156400000.0
2006-02-24 20:19:00,86.419,86.419,86.381,86.395,380899998.0
2006-02-24 20:20:00,86.402,86.432,86.398,86.423,598800000.0
2006-02-24 20:21:00,86.4,86.425,86.397,86.42,511100003.0
2006-02-24 20:22:00,86.42,86.428,86.392,86.4,962600002.0
2006-02-24 20:23:00,86.4,86.423,86.4,86.42,514600000.0
2006-02-24 20:24:00,86.415,86.423,86.393,86.399,376499998.0
2006-02-24 20:25:00,86.415,86.42,86.392,86.399,629499999.0
2006-02-24 20:26:00,86.415,86.437,86.405,86.429,543299995.0
2006-02-24 20:27:00,86.434,86.434,86.413,86.417,376200004.0
2006-02-24 20:28:00,86.424,86.455,86.418,86.442,1059000005.0
2006-02-24 20:29:00,86.427,86.453,86.415,86.433,1694300009.0
2006-02-24 20:30:00,86.419,86.452,86.417,86.434,1509799996.0
2006-02-24 20:31:00,86.44,86.44,86.412,86.423,1173399996.0
2006-02-24 20:32:00,86.438,86.438,86.402,86.405,1060000001.0
2006-02-24 20:33:00,86.414,86.43,86.406,86.427,666400003.0
2006-02-24 20:34:00,86.43,86.43,86.4,86.402,386599998.0
2006-02-24 20:35:00,86.414,86.43,86.4,86.42,443899996.0
2006-02-24 20:36:00,86.425,86.429,86.402,86.417,520799996.0
2006-02-24 20:37:00,86.399,86.43,86.397,86.428,665899998.0
2006-02-24 20:38:00,86.436,86.441,86.414,86.42,852800002.0
2006-02-24 20:39:00,86.417,86.435,86.407,86.423,605600005.0
2006-02-24 20:40:00,86.426,86.44,86.403,86.403,1215299996.0
2006-02-24 20:41:00,86.42,86.428,86.403,86.425,1192699991.0
2006-02-24 20:42:00,86.426,86.44,86.405,86.421,1057499991.0
2006-02-24 20:43:00,86.428,86.438,86.414,86.418,831899997.0
2006-02-24 20:44:00,86.422,86.425,86.4,86.414,788200005.0
2006-02-24 20:45:00,86.418,86.432,86.41,86.411,535100000.0
2006-02-24 20:46:00,86.409,86.424,86.397,86.417,704500003.0
2006-02-24 20:47:00,86.429,86.444,86.416,86.42,952399998.0
2006-02-24 20:48:00,86.423,86.454,86.417,86.437,792999996.0
2006-02-24 20:49:00,86.416,86.435,86.407,86.427,601899991.0
2006-02-24 20:50:00,86.432,86.442,86.39,86.423,858400003.0
2006-02-24 20:51:00,86.434,86.437,86.41,86.421,483599996.0
2006-02-24 20:52:00,86.42,86.44,86.414,86.435,389299999.0
2006-02-24 20:53:00,86.417,86.434,86.407,86.424,1042799992.0
2006-02-24 20:54:00,86.417,86.435,86.396,86.412,541399996.0
2006-02-24 20:55:00,86.418,86.444,86.411,86.432,979899999.0
2006-02-24 20:56:00,86.411,86.441,86.409,86.435,622199998.0
2006-02-24 20:57:00,86.434,86.435,86.404,86.407,747400002.0
2006-02-24 20:58:00,86.429,86.439,86.408,86.419,1256999998.0
2006-02-24 20:59:00,86.423,86.438,86.394,86.426,1090200005.0
2006-02-24 21:00:00,86.413,86.444,86.405,86.406,1260300000.0
2006-02-24 21:01:00,86.413,86.44,86.403,86.424,1023299992.0
2006-02-24 21:02:00,86.416,86.437,86.413,86.426,511699999.0
2006-02-24 21:03:00,86.427,86.443,86.415,86.426,349299998.0
2006-02-24 21:04:00,86.446,86.456,86.413,86.413,429899997.0
2006-02-24 21:05:00,86.406,86.457,86.406,86.443,742999999.0
2006-02-24 21:06:00,86.434,86.456,86.429,86.446,654599998.0
2006-02-24 21:07:00,86.439,86.446,86.402,86.438,754000005.0
2006-02-24 21:08:00,86.443,86.446,86.418,86.418,823199998.0
2006-02-24 21:09:00,86.441,86.46,86.426,86.442,269000003.0
2006-02-24 21:10:00,86.453,86.474,86.427,86.473,789300006.0
2006-02-24 21:11:00,86.462,86.487,86.457,86.477,571000002.0
2006-02-24 21:12:00,86.467,86.485,86.457,86.477,302299998.0
2006-02-24 21:13:00,86.468,86.5,86.468,86.5,423600003.0
2006-02-24 21:14:00,86.488,86.513,86.482,86.509,584300000.0
2006-02-24 21:15:00,86.488,86.516,86.477,86.494,834499990.0
2006-02-24 21:16:00,86.493,86.507,86.475,86.487,890599999.0
2006-02-24 21:17:00,86.488,86.517,86.473,86.493,1052800009.0
2006-02-24 21:18:00,86.481,86.507,86.467,86.507,554800002.0
2006-02-24 21:19:00,86.494,86.518,86.486,86.513,828800000.0
2006-02-24 21:20:00,86.502,86.518,86.489,86.512,1356199997.0
2006-02-24 21:21:00,86.487,86.504,86.468,86.486,992100000.0
2006-02-24 21:22:00,86.484,86.491,86.461,86.464,915000000.0
2006-02-24 21:23:00,86.487,86.496,86.464,86.477,897400001.0
2006-02-24 21:24:00,86.475,86.495,86.46,86.48,635400001.0
2006-02-24 21:25:00,86.479,86.489,86.452,86.481,1059599997.0
2006-02-24 21:26:00,86.484,86.496,86.467,86.469,492199999.0
2006-02-24 21:27:00,86.463,86.481,86.455,86.469,524700002.0
2006-02-24 21:28:00,86.467,86.477,86.447,86.447,305799998.0
2006-02-24 21:29:00,86.468,86.482,86.455,86.463,516500003.0
2006-02-24 21:30:00,86.448,86.47,86.442,86.46,326999998.0
2006-02-24 21:31:00,86.455,86.468,86.433,86.467,303800002.0
2006-02-24 21:32:00,86.453,86.467,86.436,86.459,530599999.0
2006-02-24 21:33:00,86.465,86.483,86.457,86.483,484100002.0
2006-02-24 21:34:00,86.492,86.5,86.469,86.498,171500000.0
2006-02-24 21:35:00,86.487,86.503,86.48,86.495,575500005.0
2006-02-24 21:36:00,86.478,86.496,86.47,86.486,400000001.0
2006-02-24 21:37:00,86.483,86.496,86.463,86.471,578300002.0
2006-02-24 21:38:00,86.486,86.49,86.45,86.45,153000000.0
2006-02-24 21:39:00,86.451,86.49,86.451,86.489,431299997.0
2006-02-24 21:40:00,86.476,86.533,86.476,86.52,452699996.0
2006-02-24 21:41:00,86.515,86.536,86.513,86.527,377400000.0
2006-02-24 21:42:00,86.505,86.522,86.499,86.52,276299998.0
2006-02-24 21:43:00,86.504,86.517,86.477,86.512,323900000.0
2006-02-24 21:44:00,86.513,86.533,86.494,86.511,1073399999.0
2006-02-24 21:45:00,86.5,86.52,86.487,86.515,343600003.0
2006-02-24 21:46:00,86.513,86.516,86.492,86.492,225300001.0
2006-02-24 21:47:00,86.503,86.506,86.483,86.492,315199997.0
2006-02-24 21:48:00,86.515,86.524,86.486,86.496,570700003.0
2006-02-24 21:49:00,86.481,86.511,86.477,86.493,369799997.0
2006-02-24 21:50:00,86.491,86.491,86.452,86.452,192500000.0
2006-02-24 21:51:00,86.447,86.467,86.446,86.464,371599997.0
2006-02-24 21:52:00,86.466,86.471,86.443,86.443,182099999.0
2006-02-24 21:53:00,86.433,86.452,86.423,86.45,729299995.0
2006-02-24 21:54:00,86.416,86.451,86.412,86.417,255499997.0
2006-02-24 21:55:00,86.408,86.42,86.393,86.393,271900002.0
2006-02-24 21:56:00,86.412,86.42,86.383,86.383,242400002.0
2006-02-24 21:57:00,86.401,86.414,86.377,86.377,250699998.0
2006-02-24 21:58:00,86.392,86.397,86.372,86.378,234200002.0
2006-02-24 21:59:00,86.39,86.392,86.369,86.392,469699998.0
2006-02-24 22:00:00,86.393,86.402,86.371,86.371,509799998.0
2006-02-24 22:01:00,86.357,86.385,86.357,86.38,645299999.0
2006-02-24 22:02:00,86.36,86.38,86.353,86.357,776400002.0
2006-02-24 22:03:00,86.349,86.373,86.341,86.36,423399999.0
2006-02-24 22:04:00,86.337,86.363,86.334,86.361,627200000.0
2006-02-24 22:05:00,86.353,86.365,86.338,86.338,167800002.0
2006-02-24 22:06:00,86.346,86.358,86.327,86.346,169000000.0
2006-02-24 22:07:00,86.355,86.359,86.33,86.343,264299997.0
2006-02-24 22:08:00,86.333,86.353,86.333,86.353,101699999.0
2006-02-24 22:09:00,86.339,86.36,86.331,86.35,161899999.0
2006-02-24 22:10:00,86.347,86.36,86.328,86.355,271300001.0
2006-02-24 22:11:00,86.335,86.363,86.335,86.355,451300000.0
2006-02-24 22:12:00,86.358,86.363,86.334,86.345,440399997.0
2006-02-24 22:13:00,86.363,86.373,86.329,86.342,387999999.0
2006-02-24 22:14:00,86.335,86.36,86.331,86.35,218100000.0
2006-02-24 22:15:00,86.335,86.36,86.334,86.36,182600000.0
2006-02-24 22:16:00,86.346,86.36,86.321,86.355,535299994.0
2006-02-24 22:17:00,86.334,86.361,86.334,86.355,175100001.0
2006-02-24 22:18:00,86.356,86.369,86.336,86.344,490799996.0
2006-02-24 22:19:00,86.363,86.374,86.342,86.356,268099996.0
2006-02-24 22:20:00,86.356,86.382,86.349,86.365,219099999.0
2006-02-24 22:21:00,86.353,86.367,86.344,86.364,327500001.0
2006-02-24 22:22:00,86.355,86.369,86.35,86.365,305399998.0
2006-02-24 22:23:00,86.36,86.363,86.329,86.362,487500000.0
2006-02-24 22:24:00,86.364,86.384,86.36,86.374,308000000.0
2006-02-24 22:25:00,86.376,86.386,86.361,86.372,226399997.0
2006-02-24 22:26:00,86.372,86.397,86.367,86.375,180499999.0
2006-02-24 22:27:00,86.374,86.393,86.358,86.392,611099994.0
2006-02-24 22:28:00,86.394,86.399,86.372,86.387,323300002.0
2006-02-24 22:29:00,86.385,86.392,86.35,86.369,210400001.0
2006-02-24 22:30:00,86.386,86.387,86.349,86.36,197599997.0
2006-02-24 22:31:00,86.368,86.388,86.346,86.378,492299997.0
2006-02-24 22:32:00,86.385,86.39,86.359,86.363,324300000.0
2006-02-24 22:33:00,86.365,86.385,86.346,86.381,708400000.0
2006-02-24 22:34:00,86.358,86.387,86.358,86.364,627099993.0
2006-02-24 22:35:00,86.361,86.384,86.357,86.384,240600004.0
2006-02-24 22:36:00,86.364,86.384,86.361,86.384,355199999.0
2006-02-24 22:37:00,86.374,86.387,86.353,86.374,256499998.0
2006-02-24 22:38:00,86.365,86.38,86.345,86.38,144300001.0
2006-02-24 22:39:00,86.355,86.373,86.333,86.352,292799999.0
2006-02-24 22:40:00,86.334,86.368,86.334,86.353,264600000.0
2006-02-24 22:41:00,86.349,86.364,86.327,86.342,272399999.0
2006-02-24 22:42:00,86.365,86.375,86.342,86.342,162400001.0
2006-02-24 22:43:00,86.348,86.37,86.335,86.37,294499997.0
2006-02-24 22:44:00,86.336,86.37,86.332,86.358,462899994.0
2006-02-24 22:45:00,86.363,86.375,86.329,86.354,463700000.0
2006-02-24 22:46:00,86.348,86.376,86.323,86.351,257999998.0
2006-02-24 22:47:00,86.34,86.36,86.305,86.322,189399997.0
2006-02-24 22:48:00,86.31,86.335,86.288,86.317,298600002.0
2006-02-24 22:49:00,86.311,86.317,86.268,86.286,248100000.0
2006-02-24 22:50:00,86.309,86.331,86.28,86.312,247300002.0
2006-02-24 22:51:00,86.304,86.345,86.288,86.313,340600000.0
2006-02-24 22:52:00,86.291,86.334,86.286,86.331,198899998.0
2006-02-24 22:53:00,86.345,86.362,86.316,86.336,557499997.0
2006-02-24 22:54:00,86.352,86.377,86.343,86.369,330599999.0
2006-02-24 22:55:00,86.348,86.375,86.341,86.361,357000003.0
2006-02-24 22:56:00,86.35,86.377,86.348,86.375,165699999.0
2006-02-24 22:57:00,86.375,86.38,86.342,86.36,344300000.0
2006-02-24 22:58:00,86.352,86.373,86.31,86.348,172600000.0
2006-02-24 22:59:00,86.34,86.397,86.276,86.332,458099997.0
2006-02-24 23:00:00,86.37,86.377,86.344,86.353,226000001.0
2006-02-24 23:01:00,86.356,86.384,86.31,86.384,212200000.0
2006-02-24 23:02:00,86.374,86.401,86.368,86.401,189199998.0
2006-02-24 23:03:00,86.384,86.403,86.361,86.38,231099998.0
2006-02-24 23:04:00,86.363,86.391,86.361,86.391,246199999.0
2006-02-24 23:05:00,86.39,86.392,86.362,86.362,158400002.0
2006-02-24 23:06:00,86.352,86.391,86.352,86.39,256900005.0
2006-02-24 23:07:00,86.371,86.386,86.351,86.375,157000000.0
2006-02-24 23:08:00,86.371,86.384,86.353,86.367,62700001.0
2006-02-24 23:09:00,86.379,86.381,86.339,86.34,276599994.0
2006-02-24 23:10:00,86.36,86.375,86.348,86.363,229100001.0
2006-02-24 23:11:00,86.375,86.375,86.346,86.356,176199999.0
2006-02-24 23:12:00,86.367,86.399,86.367,86.399,152000003.0
2006-02-24 23:13:00,86.395,86.4,86.38,86.38,141600000.0
2006-02-24 23:14:00,86.38,86.4,86.379,86.395,246700000.0
2006-02-24 23:15:00,86.393,86.395,86.363,86.365,176799998.0
2006-02-24 23:16:00,86.376,86.393,86.358,86.37,231000000.0
2006-02-24 23:17:00,86.367,86.382,86.349,86.364,281800000.0
2006-02-24 23:18:00,86.385,86.392,86.37,86.382,219699999.0
2006-02-24 23:19:00,86.39,86.39,86.356,86.368,157300000.0
2006-02-24 23:20:00,86.392,86.4,86.371,86.376,236200004.0
2006-02-24 23:21:00,86.395,86.405,86.38,86.381,174500000.0
2006-02-24 23:22:00,86.4,86.4,86.369,86.378,194300000.0
2006-02-24 23:23:00,86.4,86.4,86.356,86.356,212200001.0
2006-02-24 23:24:00,86.395,86.399,86.367,86.389,143399998.0
2006-02-24 23:25:00,86.37,86.39,86.367,86.388,79900000.0
2006-02-24 23:26:00,86.361,86.39,86.349,86.375,245899999.0
2006-02-24 23:27:00,86.384,86.388,86.366,86.372,255100001.0
2006-02-24 23:28:00,86.364,86.38,86.356,86.373,90199998.0
2006-02-24 23:29:00,86.368,86.375,86.334,86.355,264299996.0
2006-02-24 23:30:00,86.365,86.383,86.354,86.354,137400001.0
2006-02-24 23:31:00,86.382,86.382,86.329,86.352,199000001.0
2006-02-24 23:32:00,86.316,86.34,86.309,86.317,109599998.0
2006-02-24 23:33:00,86.315,86.323,86.294,86.305,253600001.0
2006-02-24 23:34:00,86.309,86.329,86.295,86.295,309899997.0
2006-02-24 23:35:00,86.32,86.336,86.306,86.306,164399999.0
2006-02-24 23:36:00,86.327,86.349,86.314,86.322,180000001.0
2006-02-24 23:37:00,86.343,86.359,86.313,86.342,219500000.0
2006-02-24 23:38:00,86.321,86.362,86.321,86.351,132099999.0
2006-02-24 23:39:00,86.334,86.356,86.266,86.354,160099998.0
2006-02-24 23:40:00,86.344,86.37,86.344,86.363,220600000.0
2006-02-24 23:41:00,86.36,86.36,86.331,86.335,231199998.0
2006-02-24 23:42:00,86.341,86.363,86.338,86.355,259900000.0
2006-02-24 23:43:00,86.347,86.36,86.322,86.346,143700000.0
2006-02-24 23:44:00,86.348,86.36,86.34,86.355,189400001.0
2006-02-24 23:45:00,86.336,86.36,86.336,86.352,245100002.0
2006-02-24 23:46:00,86.357,86.36,86.338,86.342,240800004.0
2006-02-24 23:47:00,86.355,86.36,86.33,86.338,132400000.0
2006-02-24 23:48:00,86.355,86.36,86.34,86.348,47600001.0
2006-02-24 23:49:00,86.347,86.36,86.326,86.339,99900000.0
2006-02-24 23:50:00,86.333,86.36,86.333,86.355,227099999.0
2006-02-24 23:51:00,86.34,86.358,86.313,86.336,169400001.0
2006-02-24 23:52:00,86.347,86.36,86.327,86.355,249700000.0
2006-02-24 23:53:00,86.355,86.357,86.315,86.339,152600002.0
2006-02-24 23:54:00,86.355,86.355,86.34,86.34,170599996.0
2006-02-24 23:55:00,86.36,86.36,86.338,86.34,211599998.0
2006-02-24 23:56:00,86.34,86.36,86.339,86.36,215400002.0
2006-02-24 23:57:00,86.355,86.36,86.34,86.34,121199999.0
2006-02-24 23:58:00,86.355,86.36,86.335,86.335,205100000.0
2006-02-24 23:59:00,86.357,86.36,86.33,86.33,303600004.0
2006-02-27 00:00:00,86.31,86.319,86.276,86.276,220199999.0
2006-02-27 00:01:00,86.258,86.295,86.258,86.282,252899999.0
2006-02-27 00:02:00,86.276,86.335,86.272,86.335,148300001.0
2006-02-27 00:03:00,86.311,86.35,86.299,86.316,153100000.0
2006-02-27 00:04:00,86.308,86.332,86.283,86.309,200900001.0
2006-02-27 00:05:00,86.313,86.345,86.301,86.311,179700001.0
2006-02-27 00:06:00,86.308,86.343,86.296,86.325,216200000.0
2006-02-27 00:07:00,86.292,86.317,86.28,86.317,194299999.0
2006-02-27 00:08:00,86.295,86.317,86.274,86.296,207100002.0
2006-02-27 00:09:00,86.296,86.324,86.284,86.313,217800003.0
2006-02-27 00:10:00,86.306,86.354,86.293,86.334,203699997.0
2006-02-27 00:11:00,86.323,86.337,86.308,86.324,241100005.0
2006-02-27 00:12:00,86.307,86.328,86.304,86.317,157300000.0
2006-02-27 00:13:00,86.3,86.321,86.292,86.317,277100001.0
2006-02-27 00:14:00,86.31,86.325,86.297,86.313,243700000.0
2006-02-27 00:15:00,86.314,86.317,86.282,86.292,106900000.0
2006-02-27 00:16:00,86.307,86.324,86.304,86.317,220299994.0
2006-02-27 00:17:00,86.302,86.315,86.288,86.303,105600000.0
2006-02-27 00:18:00,86.307,86.31,86.279,86.279,196299999.0
2006-02-27 00:19:00,86.295,86.301,86.279,86.284,134900002.0
2006-02-27 00:20:00,86.302,86.318,86.286,86.298,150300001.0
2006-02-27 00:21:00,86.31,86.32,86.292,86.301,131699999.0
2006-02-27 00:22:00,86.303,86.32,86.298,86.315,213600001.0
2006-02-27 00:23:00,86.315,86.32,86.299,86.309,355699995.0
2006-02-27 00:24:00,86.31,86.315,86.29,86.29,161500002.0
2006-02-27 00:25:00,86.294,86.315,86.292,86.315,88700000.0
2006-02-27 00:26:00,86.302,86.32,86.299,86.315,197399999.0
2006-02-27 00:27:00,86.32,86.322,86.301,86.31,173900000.0
2006-02-27 00:28:00,86.298,86.32,86.29,86.31,209399998.0
2006-02-27 00:29:00,86.313,86.32,86.292,86.308,110299999.0
2006-02-27 00:30:00,86.301,86.32,86.289,86.31,210400001.0
2006-02-27 00:31:00,86.3,86.317,86.296,86.315,116799999.0
2006-02-27 00:32:00,86.297,86.322,86.286,86.315,170099998.0
2006-02-27 00:33:00,86.315,86.325,86.293,86.302,183799999.0
2006-02-27 00:34:00,86.316,86.351,86.316,86.351,193400002.0
2006-02-27 00:35:00,86.337,86.36,86.337,86.355,106799999.0
2006-02-27 00:36:00,86.348,86.36,86.337,86.36,256600002.0
2006-02-27 00:37:00,86.331,86.363,86.331,86.359,125700001.0
2006-02-27 00:38:00,86.344,86.361,86.329,86.346,215299999.0
2006-02-27 00:39:00,86.337,86.346,86.311,86.346,162899999.0
2006-02-27 00:40:00,86.324,86.342,86.312,86.328,296299997.0
2006-02-27 00:41:00,86.328,86.344,86.318,86.344,176000001.0
2006-02-27 00:42:00,86.315,86.359,86.315,86.345,184400000.0
2006-02-27 00:43:00,86.349,86.371,86.325,86.356,101199999.0
2006-02-27 00:44:00,86.347,86.37,86.347,86.363,89599998.0
2006-02-27 00:45:00,86.352,86.376,86.343,86.363,158400001.0
2006-02-27 00:46:00,86.358,86.385,86.349,86.385,233899996.0
2006-02-27 00:47:00,86.374,86.374,86.35,86.373,193600001.0
2006-02-27 00:48:00,86.378,86.382,86.352,86.352,163800001.0
2006-02-27 00:49:00,86.38,86.404,86.362,86.389,106899999.0
2006-02-27 00:50:00,86.422,86.423,86.398,86.405,211800003.0
2006-02-27 00:51:00,86.41,86.439,86.4,86.432,255499999.0
2006-02-27 00:52:00,86.422,86.457,86.422,86.457,130800001.0
2006-02-27 00:53:00,86.467,86.474,86.447,86.453,125700003.0
2006-02-27 00:54:00,86.442,86.455,86.43,86.448,148799996.0
2006-02-27 00:55:00,86.433,86.46,86.429,86.452,317999996.0
2006-02-27 00:56:00,86.43,86.448,86.418,86.433,193300001.0
2006-02-27 00:57:00,86.435,86.443,86.417,86.422,164600001.0
2006-02-27 00:58:00,86.424,86.436,86.419,86.43,114600001.0
2006-02-27 00:59:00,86.43,86.43,86.406,86.41,193400000.0
2006-02-27 01:00:00,86.408,86.431,86.405,86.427,290899999.0
2006-02-27 01:01:00,86.417,86.473,86.413,86.468,150400000.0
2006-02-27 01:02:00,86.455,86.466,86.439,86.448,272699998.0
2006-02-27 01:03:00,86.442,86.46,86.424,86.442,131299997.0
2006-02-27 01:04:00,86.452,86.452,86.397,86.4,188599998.0
2006-02-27 01:05:00,86.404,86.425,86.398,86.405,153400001.0
2006-02-27 01:06:00,86.417,86.417,86.375,86.401,266700000.0
2006-02-27 01:07:00,86.411,86.411,86.366,86.378,166799998.0
2006-02-27 01:08:00,86.389,86.397,86.364,86.376,121699998.0
2006-02-27 01:09:00,86.397,86.414,86.387,86.4,216400001.0
2006-02-27 01:10:00,86.389,86.407,86.384,86.407,136800000.0
2006-02-27 01:11:00,86.396,86.412,86.39,86.407,219899998.0
2006-02-27 01:12:00,86.415,86.415,86.39,86.39,90499999.0
2006-02-27 01:13:00,86.391,86.41,86.39,86.405,212599998.0
2006-02-27 01:14:00,86.397,86.416,86.381,86.39,297499998.0
2006-02-27 01:15:00,86.387,86.415,86.387,86.405,178400000.0
2006-02-27 01:16:00,86.42,86.421,86.387,86.402,172199999.0
2006-02-27 01:17:00,86.403,86.419,86.393,86.413,180599997.0
2006-02-27 01:18:00,86.387,86.422,86.387,86.41,260000000.0
2006-02-27 01:19:00,86.401,86.431,86.401,86.426,277199998.0
2006-02-27 01:20:00,86.382,86.405,86.344,86.355,189099998.0
2006-02-27 01:21:00,86.365,86.389,86.349,86.384,307699996.0
2006-02-27 01:22:00,86.382,86.382,86.346,86.35,163000000.0
2006-02-27 01:23:00,86.343,86.36,86.326,86.348,145000001.0
2006-02-27 01:24:00,86.351,86.377,86.342,86.345,151999997.0
2006-02-27 01:25:00,86.371,86.371,86.335,86.337,220400002.0
2006-02-27 01:26:00,86.355,86.377,86.349,86.36,217499998.0
2006-02-27 01:27:00,86.373,86.374,86.336,86.336,116099998.0
2006-02-27 01:28:00,86.321,86.351,86.316,86.33,205400000.0
2006-02-27 01:29:00,86.328,86.337,86.309,86.317,183700000.0
2006-02-27 01:30:00,86.33,86.357,86.323,86.355,190100000.0
2006-02-27 01:31:00,86.366,86.398,86.35,86.362,385499995.0
2006-02-27 01:32:00,86.377,86.382,86.35,86.353,207699999.0
2006-02-27 01:33:00,86.363,86.365,86.332,86.35,118600000.0
2006-02-27 01:34:00,86.323,86.366,86.323,86.354,163399996.0
2006-02-27 01:35:00,86.353,86.354,86.33,86.33,259200001.0
2006-02-27 01:36:00,86.333,86.346,86.32,86.343,98699998.0
2006-02-27 01:37:00,86.343,86.355,86.325,86.341,248899998.0
2006-02-27 01:38:00,86.348,86.363,86.324,86.332,154800000.0
2006-02-27 01:39:00,86.333,86.34,86.318,86.323,167199997.0
2006-02-27 01:40:00,86.339,86.355,86.323,86.343,243500000.0
2006-02-27 01:41:00,86.343,86.343,86.307,86.312,199099999.0
2006-02-27 01:42:00,86.313,86.327,86.299,86.316,124100000.0
2006-02-27 01:43:00,86.311,86.311,86.285,86.293,178600001.0
2006-02-27 01:44:00,86.294,86.318,86.27,86.285,221800001.0
2006-02-27 01:45:00,86.317,86.328,86.294,86.294,178099999.0
2006-02-27 01:46:00,86.317,86.323,86.296,86.296,179499999.0
2006-02-27 01:47:00,86.308,86.32,86.288,86.306,328299997.0
2006-02-27 01:48:00,86.285,86.314,86.284,86.303,168100002.0
2006-02-27 01:49:00,86.292,86.318,86.287,86.306,209100001.0
2006-02-27 01:50:00,86.307,86.31,86.283,86.297,177899998.0
2006-02-27 01:51:00,86.301,86.313,86.29,86.308,185699995.0
2006-02-27 01:52:00,86.298,86.339,86.298,86.339,192599999.0
2006-02-27 01:53:00,86.332,86.355,86.327,86.348,128600001.0
2006-02-27 01:54:00,86.348,86.365,86.334,86.335,186100001.0
2006-02-27 01:55:00,86.343,86.36,86.341,86.358,77300000.0
2006-02-27 01:56:00,86.331,86.363,86.331,86.35,135900000.0
2006-02-27 01:57:00,86.358,86.362,86.336,86.34,213599997.0
2006-02-27 01:58:00,86.342,86.349,86.317,86.317,157900001.0
2006-02-27 01:59:00,86.317,86.333,86.304,86.313,347800000.0
2006-02-27 02:00:00,86.334,86.347,86.325,86.335,215799996.0
2006-02-27 02:01:00,86.35,86.351,86.325,86.332,222900000.0
2006-02-27 02:02:00,86.333,86.348,86.315,86.337,167700001.0
2006-02-27 02:03:00,86.348,86.37,86.335,86.337,238999999.0
2006-02-27 02:04:00,86.316,86.342,86.303,86.303,295299999.0
2006-02-27 02:05:00,86.314,86.332,86.304,86.32,131899998.0
2006-02-27 02:06:00,86.321,86.321,86.296,86.297,172500000.0
2006-02-27 02:07:00,86.319,86.337,86.301,86.315,199000000.0
2006-02-27 02:08:00,86.324,86.334,86.3,86.3,100400000.0
2006-02-27 02:09:00,86.302,86.317,86.296,86.302,153500002.0
2006-02-27 02:10:00,86.303,86.331,86.302,86.319,154900001.0
2006-02-27 02:11:00,86.292,86.31,86.276,86.289,247499998.0
2006-02-27 02:12:00,86.257,86.276,86.233,86.247,230600000.0
2006-02-27 02:13:00,86.25,86.258,86.236,86.236,182299998.0
2006-02-27 02:14:00,86.214,86.239,86.21,86.239,165400002.0
2006-02-27 02:15:00,86.233,86.246,86.198,86.227,193400000.0
2006-02-27 02:16:00,86.228,86.234,86.187,86.187,66300000.0
2006-02-27 02:17:00,86.184,86.206,86.151,86.185,215099999.0
2006-02-27 02:18:00,86.169,86.2,86.169,86.198,260400002.0
2006-02-27 02:19:00,86.18,86.202,86.132,86.147,290000002.0
2006-02-27 02:20:00,86.149,86.16,86.126,86.129,243600000.0
2006-02-27 02:21:00,86.144,86.174,86.134,86.171,263299998.0
2006-02-27 02:22:00,86.186,86.198,86.166,86.192,143500002.0
2006-02-27 02:23:00,86.169,86.191,86.156,86.171,176600001.0
2006-02-27 02:24:00,86.149,86.172,86.143,86.167,261400000.0
2006-02-27 02:25:00,86.159,86.169,86.141,86.145,217100001.0
2006-02-27 02:26:00,86.129,86.162,86.125,86.141,176500001.0
2006-02-27 02:27:00,86.137,86.16,86.132,86.146,197300004.0
2006-02-27 02:28:00,86.128,86.155,86.124,86.139,324499999.0
2006-02-27 02:29:00,86.118,86.148,86.115,86.129,274300000.0
2006-02-27 02:30:00,86.147,86.16,86.112,86.135,230499999.0
2006-02-27 02:31:00,86.142,86.178,86.131,86.153,200599999.0
2006-02-27 02:32:00,86.17,86.171,86.141,86.141,173299998.0
2006-02-27 02:33:00,86.134,86.157,86.132,86.136,185800000.0
2006-02-27 02:34:00,86.116,86.135,86.113,86.13,141100002.0
2006-02-27 02:35:00,86.121,86.122,86.083,86.083,182899999.0
2006-02-27 02:36:00,86.087,86.108,86.082,86.097,115899998.0
2006-02-27 02:37:00,86.061,86.085,86.039,86.054,163000000.0
2006-02-27 02:38:00,86.035,86.053,86.017,86.032,266000000.0
2006-02-27 02:39:00,86.034,86.075,86.031,86.052,286800003.0
2006-02-27 02:40:00,86.053,86.067,86.043,86.062,94900001.0
2006-02-27 02:41:00,86.053,86.053,86.006,86.006,197299997.0
2006-02-27 02:42:00,85.982,86.015,85.979,86.015,231600002.0
2006-02-27 02:43:00,85.995,86.015,85.941,85.97,209300001.0
2006-02-27 02:44:00,85.966,85.982,85.943,85.953,191600000.0
2006-02-27 02:45:00,85.958,85.998,85.958,85.996,188399996.0
2006-02-27 02:46:00,86.007,86.053,85.979,86.024,132900001.0
2006-02-27 02:47:00,86.031,86.049,86.008,86.02,238399997.0
2006-02-27 02:48:00,86.012,86.029,86.003,86.013,147400000.0
2006-02-27 02:49:00,86.031,86.109,86.031,86.104,139499999.0
2006-02-27 02:50:00,86.091,86.091,86.045,86.053,141900001.0
2006-02-27 02:51:00,86.036,86.059,86.034,86.055,159400001.0
2006-02-27 02:52:00,86.029,86.05,86.023,86.041,154199998.0
2006-02-27 02:53:00,86.023,86.04,85.989,86.0,273799994.0
2006-02-27 02:54:00,85.992,85.992,85.913,85.913,165900000.0
2006-02-27 02:55:00,85.897,85.916,85.888,85.907,166599999.0
2006-02-27 02:56:00,85.884,85.884,85.76,85.76,202599998.0
2006-02-27 02:57:00,85.765,85.811,85.76,85.789,233699999.0
2006-02-27 02:58:00,85.799,85.833,85.799,85.817,160699996.0
2006-02-27 02:59:00,85.819,85.828,85.796,85.807,200999999.0
2006-02-27 03:00:00,85.809,85.81,85.76,85.76,127499998.0
2006-02-27 03:01:00,85.76,85.763,85.733,85.737,195899998.0
2006-02-27 03:02:00,85.751,85.775,85.736,85.755,111800000.0
2006-02-27 03:03:00,85.76,85.778,85.737,85.773,247600003.0
2006-02-27 03:04:00,85.779,85.801,85.769,85.787,80799999.0
2006-02-27 03:05:00,85.8,85.8,85.778,85.778,87500001.0
2006-02-27 03:06:00,85.774,85.796,85.766,85.779,148900000.0
2006-02-27 03:07:00,85.78,85.799,85.768,85.78,217099996.0
2006-02-27 03:08:00,85.782,85.826,85.782,85.826,209800000.0
2006-02-27 03:09:00,85.805,85.828,85.802,85.807,169400000.0
2006-02-27 03:10:00,85.802,85.818,85.787,85.809,239700001.0
2006-02-27 03:11:00,85.814,85.875,85.814,85.875,146699997.0
2006-02-27 03:12:00,85.864,85.882,85.823,85.823,297800001.0
2006-02-27 03:13:00,85.8,85.83,85.8,85.83,191600002.0
2006-02-27 03:14:00,85.834,85.846,85.814,85.815,262699995.0
2006-02-27 03:15:00,85.84,85.844,85.805,85.805,138000000.0
2006-02-27 03:16:00,85.797,85.803,85.766,85.792,204400000.0
2006-02-27 03:17:00,85.81,85.823,85.788,85.788,236100000.0
2006-02-27 03:18:00,85.803,85.821,85.795,85.817,185600001.0
2006-02-27 03:19:00,85.814,85.819,85.785,85.785,179900001.0
2006-02-27 03:20:00,85.806,85.807,85.762,85.762,207999998.0
2006-02-27 03:21:00,85.786,85.804,85.773,85.791,150800001.0
2006-02-27 03:22:00,85.808,85.822,85.805,85.822,156499998.0
2006-02-27 03:23:00,85.818,85.832,85.805,85.82,183099999.0
2006-02-27 03:24:00,85.803,85.82,85.798,85.818,184800000.0
2006-02-27 03:25:00,85.822,85.827,85.799,85.799,260300000.0
2006-02-27 03:26:00,85.799,85.843,85.799,85.835,226199999.0
2006-02-27 03:27:00,85.849,85.86,85.835,85.842,206799995.0
2006-02-27 03:28:00,85.835,85.863,85.835,85.851,145299999.0
2006-02-27 03:29:00,85.863,85.878,85.839,85.852,430999998.0
2006-02-27 03:30:00,85.865,85.881,85.85,85.866,233199997.0
2006-02-27 03:31:00,85.858,85.869,85.837,85.856,187199998.0
2006-02-27 03:32:00,85.841,85.86,85.821,85.849,169800001.0
2006-02-27 03:33:00,85.827,85.86,85.827,85.837,290699998.0
2006-02-27 03:34:00,85.854,85.88,85.815,85.855,201800001.0
2006-02-27 03:35:00,85.849,85.869,85.822,85.853,124000001.0
2006-02-27 03:36:00,85.857,85.871,85.84,85.853,127699999.0
2006-02-27 03:37:00,85.889,85.898,85.866,85.885,211700001.0
2006-02-27 03:38:00,85.895,85.897,85.873,85.883,209599999.0
2006-02-27 03:39:00,85.877,85.881,85.855,85.86,137800000.0
2006-02-27 03:40:00,85.878,85.884,85.858,85.861,257699997.0
2006-02-27 03:41:00,85.854,85.873,85.849,85.864,139699999.0
2006-02-27 03:42:00,85.854,85.873,85.85,85.87,107200002.0
2006-02-27 03:43:00,85.859,85.888,85.837,85.868,193599999.0
2006-02-27 03:44:00,85.884,85.884,85.845,85.847,258600000.0
2006-02-27 03:45:00,85.851,85.866,85.828,85.843,168600002.0
2006-02-27 03:46:00,85.839,85.881,85.835,85.881,216999998.0
2006-02-27 03:47:00,85.865,85.883,85.844,85.872,191199998.0
2006-02-27 03:48:00,85.872,85.874,85.854,85.854,142700001.0
2006-02-27 03:49:00,85.86,85.86,85.816,85.816,119100000.0
2006-02-27 03:50:00,85.793,85.815,85.766,85.797,154899997.0
2006-02-27 03:51:00,85.811,85.83,85.777,85.815,187299996.0
2006-02-27 03:52:00,85.819,85.832,85.8,85.814,144100000.0
2006-02-27 03:53:00,85.793,85.841,85.793,85.83,142700000.0
2006-02-27 03:54:00,85.812,85.833,85.792,85.802,170500000.0
2006-02-27 03:55:00,85.788,85.788,85.762,85.762,123099999.0
2006-02-27 03:56:00,85.742,85.742,85.689,85.689,219700000.0
2006-02-27 03:57:00,85.688,85.72,85.684,85.707,140600002.0
2006-02-27 03:58:00,85.72,85.72,85.548,85.554,192400002.0
2006-02-27 03:59:00,85.518,85.56,85.481,85.534,183400003.0
2006-02-27 04:00:00,85.58,85.617,85.568,85.617,315099998.0
2006-02-27 04:01:00,85.62,85.647,85.62,85.646,165400000.0
2006-02-27 04:02:00,85.662,85.687,85.638,85.638,128999998.0
2006-02-27 04:03:00,85.641,85.641,85.609,85.609,77200000.0
2006-02-27 04:04:00,85.627,85.632,85.589,85.615,255399999.0
2006-02-27 04:05:00,85.629,85.652,85.626,85.652,164600001.0
2006-02-27 04:06:00,85.649,85.672,85.632,85.655,126900000.0
2006-02-27 04:07:00,85.672,85.677,85.646,85.66,205500000.0
2006-02-27 04:08:00,85.663,85.678,85.645,85.652,141100000.0
2006-02-27 04:09:00,85.676,85.693,85.667,85.678,131499999.0
2006-02-27 04:10:00,85.656,85.673,85.633,85.655,135399998.0
2006-02-27 04:11:00,85.651,85.683,85.651,85.674,167400001.0
2006-02-27 04:12:00,85.655,85.681,85.646,85.681,219399999.0
2006-02-27 04:13:00,85.671,85.696,85.659,85.687,375099997.0
2006-02-27 04:14:00,85.685,85.689,85.668,85.672,100900000.0
2006-02-27 04:15:00,85.68,85.706,85.665,85.678,230000004.0
2006-02-27 04:16:00,85.676,85.69,85.64,85.669,282399995.0
2006-02-27 04:17:00,85.668,85.67,85.646,85.647,216399998.0
2006-02-27 04:18:00,85.659,85.677,85.651,85.677,165999998.0
2006-02-27 04:19:00,85.669,85.692,85.664,85.677,216400001.0
2006-02-27 04:20:00,85.672,85.68,85.654,85.667,112599999.0
2006-02-27 04:21:00,85.677,85.695,85.668,85.687,139899999.0
2006-02-27 04:22:00,85.682,85.695,85.663,85.695,91999999.0
2006-02-27 04:23:00,85.694,85.717,85.687,85.708,218900000.0
2006-02-27 04:24:00,85.704,85.722,85.686,85.705,177799999.0
2006-02-27 04:25:00,85.686,85.71,85.685,85.698,168800000.0
2006-02-27 04:26:00,85.693,85.711,85.685,85.7,145399999.0
2006-02-27 04:27:00,85.712,85.712,85.683,85.704,142300000.0
2006-02-27 04:28:00,85.703,85.718,85.688,85.705,109000002.0
2006-02-27 04:29:00,85.709,85.727,85.692,85.697,144099999.0
2006-02-27 04:30:00,85.708,85.739,85.707,85.739,206100001.0
2006-02-27 04:31:00,85.748,85.763,85.746,85.762,197000001.0
2006-02-27 04:32:00,85.782,85.783,85.751,85.751,126099999.0
2006-02-27 04:33:00,85.748,85.766,85.734,85.747,144899997.0
2006-02-27 04:34:00,85.732,85.761,85.732,85.748,142799999.0
2006-02-27 04:35:00,85.746,85.772,85.743,85.753,125200000.0
2006-02-27 04:36:00,85.741,85.741,85.718,85.738,104099999.0
2006-02-27 04:37:00,85.726,85.765,85.723,85.733,213300003.0
2006-02-27 04:38:00,85.731,85.74,85.709,85.726,141199998.0
2006-02-27 04:39:00,85.73,85.75,85.718,85.727,136900001.0
2006-02-27 04:40:00,85.724,85.75,85.723,85.748,213900003.0
2006-02-27 04:41:00,85.751,85.753,85.727,85.73,271099999.0
2006-02-27 04:42:00,85.737,85.753,85.717,85.751,258499996.0
2006-02-27 04:43:00,85.73,85.748,85.721,85.734,138099999.0
2006-02-27 04:44:00,85.737,85.737,85.701,85.712,201400003.0
2006-02-27 04:45:00,85.7,85.727,85.699,85.713,344399991.0
2006-02-27 04:46:00,85.689,85.709,85.682,85.704,247599996.0
2006-02-27 04:47:00,85.699,85.719,85.685,85.705,134700000.0
2006-02-27 04:48:00,85.72,85.735,85.704,85.719,209300000.0
2006-02-27 04:49:00,85.709,85.733,85.709,85.733,162299999.0
2006-02-27 04:50:00,85.707,85.747,85.707,85.747,132999999.0
2006-02-27 04:51:00,85.745,85.745,85.713,85.713,208100001.0
2006-02-27 04:52:00,85.725,85.738,85.709,85.725,152900001.0
2006-02-27 04:53:00,85.715,85.741,85.707,85.728,248199999.0
2006-02-27 04:54:00,85.711,85.736,85.703,85.736,313899995.0
2006-02-27 04:55:00,85.714,85.742,85.704,85.722,178299997.0
2006-02-27 04:56:00,85.714,85.746,85.714,85.746,185200001.0
2006-02-27 04:57:00,85.727,85.746,85.709,85.72,148399998.0
2006-02-27 04:58:00,85.725,85.746,85.717,85.717,216199999.0
2006-02-27 04:59:00,85.747,85.762,85.733,85.745,115799999.0
2006-02-27 05:00:00,85.767,85.767,85.735,85.742,153899999.0
2006-02-27 05:01:00,85.748,85.756,85.725,85.728,148099998.0
2006-02-27 05:02:00,85.764,85.791,85.758,85.762,199399998.0
2006-02-27 05:03:00,85.761,85.791,85.761,85.776,172400001.0
2006-02-27 05:04:00,85.783,85.789,85.766,85.774,189400000.0
2006-02-27 05:05:00,85.78,85.78,85.734,85.75,155999999.0
2006-02-27 05:06:00,85.77,85.775,85.742,85.742,237399997.0
2006-02-27 05:07:00,85.757,85.77,85.74,85.76,162400001.0
2006-02-27 05:08:00,85.765,85.775,85.751,85.751,123599999.0
2006-02-27 05:09:00,85.75,85.777,85.75,85.761,206500002.0
2006-02-27 05:10:00,85.743,85.763,85.739,85.758,201500003.0
2006-02-27 05:11:00,85.737,85.77,85.725,85.75,281999996.0
2006-02-27 05:12:00,85.763,85.784,85.759,85.783,186500001.0
2006-02-27 05:13:00,85.788,85.79,85.768,85.769,169099998.0
2006-02-27 05:14:00,85.76,85.76,85.724,85.732,300200000.0
2006-02-27 05:15:00,85.736,85.756,85.723,85.747,133900001.0
2006-02-27 05:16:00,85.74,85.755,85.717,85.734,223599999.0
2006-02-27 05:17:00,85.737,85.746,85.713,85.734,207399997.0
2006-02-27 05:18:00,85.731,85.74,85.718,85.718,61900000.0
2006-02-27 05:19:00,85.724,85.743,85.717,85.732,146699996.0
2006-02-27 05:20:00,85.728,85.757,85.722,85.74,160500002.0
2006-02-27 05:21:00,85.719,85.757,85.719,85.757,154200000.0
2006-02-27 05:22:00,85.738,85.755,85.716,85.732,159799999.0
2006-02-27 05:23:00,85.732,85.74,85.711,85.711,227199995.0
2006-02-27 05:24:00,85.724,85.748,85.724,85.745,238299999.0
2006-02-27 05:25:00,85.726,85.75,85.724,85.743,196800001.0
2006-02-27 05:26:00,85.738,85.74,85.704,85.704,176200002.0
2006-02-27 05:27:00,85.686,85.704,85.668,85.682,138999998.0
2006-02-27 05:28:00,85.679,85.684,85.647,85.667,238900001.0
2006-02-27 05:29:00,85.681,85.691,85.66,85.67,221000000.0
2006-02-27 05:30:00,85.683,85.683,85.651,85.652,252799998.0
2006-02-27 05:31:00,85.658,85.667,85.624,85.624,167599997.0
2006-02-27 05:32:00,85.632,85.661,85.632,85.66,199200000.0
2006-02-27 05:33:00,85.656,85.668,85.647,85.661,189700001.0
2006-02-27 05:34:00,85.661,85.673,85.646,85.661,188100000.0
2006-02-27 05:35:00,85.665,85.665,85.64,85.649,207700002.0
2006-02-27 05:36:00,85.667,85.679,85.643,85.643,270300000.0
2006-02-27 05:37:00,85.663,85.682,85.642,85.654,167699998.0
2006-02-27 05:38:00,85.666,85.666,85.636,85.648,369799999.0
2006-02-27 05:39:00,85.655,85.662,85.632,85.647,212299997.0
2006-02-27 05:40:00,85.627,85.651,85.622,85.634,132899999.0
2006-02-27 05:41:00,85.63,85.645,85.61,85.631,233600003.0
2006-02-27 05:42:00,85.637,85.644,85.609,85.621,170300001.0
2006-02-27 05:43:00,85.616,85.635,85.616,85.627,145599998.0
2006-02-27 05:44:00,85.621,85.621,85.58,85.595,158999996.0
2006-02-27 05:45:00,85.602,85.622,85.597,85.622,242200002.0
2006-02-27 05:46:00,85.594,85.624,85.594,85.621,160599996.0
2006-02-27 05:47:00,85.617,85.624,85.6,85.601,122900000.0
2006-02-27 05:48:00,85.606,85.608,85.577,85.595,196199999.0
2006-02-27 05:49:00,85.586,85.602,85.57,85.59,197000000.0
2006-02-27 05:50:00,85.602,85.61,85.581,85.581,164200000.0
2006-02-27 05:51:00,85.592,85.609,85.576,85.603,180499997.0
2006-02-27 05:52:00,85.577,85.593,85.565,85.593,136000000.0
2006-02-27 05:53:00,85.584,85.612,85.579,85.598,209500002.0
2006-02-27 05:54:00,85.6,85.615,85.58,85.591,180300000.0
2006-02-27 05:55:00,85.602,85.621,85.586,85.604,110999999.0
2006-02-27 05:56:00,85.607,85.622,85.606,85.622,220799996.0
2006-02-27 05:57:00,85.633,85.64,85.613,85.635,145599998.0
2006-02-27 05:58:00,85.621,85.644,85.621,85.636,146100001.0
2006-02-27 05:59:00,85.639,85.65,85.624,85.624,146000000.0
2006-02-27 06:00:00,85.64,85.649,85.608,85.608,246400001.0
2006-02-27 06:01:00,85.618,85.618,85.592,85.596,202700001.0
2006-02-27 06:02:00,85.616,85.626,85.594,85.616,223600002.0
2006-02-27 06:03:00,85.593,85.622,85.593,85.62,251500000.0
2006-02-27 06:04:00,85.599,85.617,85.585,85.608,149099998.0
2006-02-27 06:05:00,85.617,85.627,85.602,85.603,220000003.0
2006-02-27 06:06:00,85.607,85.621,85.58,85.603,209499999.0
2006-02-27 06:07:00,85.599,85.608,85.585,85.585,116200002.0
2006-02-27 06:08:00,85.615,85.625,85.596,85.611,247499995.0
2006-02-27 06:09:00,85.621,85.64,85.608,85.617,185400002.0
2006-02-27 06:10:00,85.608,85.627,85.596,85.61,178699998.0
2006-02-27 06:11:00,85.637,85.65,85.627,85.629,129700001.0
2006-02-27 06:12:00,85.632,85.646,85.609,85.624,241600001.0
2006-02-27 06:13:00,85.634,85.637,85.609,85.616,69100001.0
2006-02-27 06:14:00,85.621,85.633,85.604,85.604,299699999.0
2006-02-27 06:15:00,85.607,85.631,85.599,85.631,111800001.0
2006-02-27 06:16:00,85.633,85.638,85.609,85.616,239499999.0
2006-02-27 06:17:00,85.635,85.64,85.616,85.627,130399998.0
2006-02-27 06:18:00,85.636,85.636,85.602,85.602,179500002.0
2006-02-27 06:19:00,85.622,85.628,85.594,85.595,173699998.0
2006-02-27 06:20:00,85.608,85.638,85.608,85.628,222300001.0
2006-02-27 06:21:00,85.617,85.655,85.617,85.655,135899999.0
2006-02-27 06:22:00,85.649,85.664,85.637,85.656,252599999.0
2006-02-27 06:23:00,85.64,85.662,85.638,85.656,285199998.0
2006-02-27 06:24:00,85.631,85.651,85.597,85.603,201299998.0
2006-02-27 06:25:00,85.613,85.637,85.611,85.636,252700000.0
2006-02-27 06:26:00,85.602,85.633,85.602,85.627,156600001.0
2006-02-27 06:27:00,85.625,85.635,85.614,85.615,136500000.0
2006-02-27 06:28:00,85.615,85.628,85.608,85.612,166500002.0
2006-02-27 06:29:00,85.629,85.633,85.591,85.613,146899996.0
2006-02-27 06:30:00,85.632,85.635,85.614,85.615,198999999.0
2006-02-27 06:31:00,85.608,85.627,85.59,85.608,235099995.0
2006-02-27 06:32:00,85.593,85.625,85.587,85.625,247700000.0
2006-02-27 06:33:00,85.629,85.652,85.62,85.645,290400000.0
2006-02-27 06:34:00,85.619,85.652,85.619,85.65,100699999.0
2006-02-27 06:35:00,85.655,85.667,85.635,85.653,159299999.0
2006-02-27 06:36:00,85.65,85.667,85.643,85.653,192699998.0
2006-02-27 06:37:00,85.629,85.65,85.629,85.65,155699999.0
2006-02-27 06:38:00,85.652,85.67,85.631,85.643,220999997.0
2006-02-27 06:39:00,85.658,85.68,85.647,85.654,178499996.0
2006-02-27 06:40:00,85.673,85.68,85.647,85.647,220300000.0
2006-02-27 06:41:00,85.663,85.685,85.648,85.671,189899993.0
2006-02-27 06:42:00,85.671,85.683,85.644,85.65,266199999.0
2006-02-27 06:43:00,85.658,85.672,85.641,85.65,245800001.0
2006-02-27 06:44:00,85.649,85.676,85.649,85.665,217999999.0
2006-02-27 06:45:00,85.683,85.698,85.67,85.678,149900000.0
2006-02-27 06:46:00,85.687,85.687,85.666,85.667,141800000.0
2006-02-27 06:47:00,85.658,85.678,85.658,85.674,88299999.0
2006-02-27 06:48:00,85.66,85.707,85.66,85.691,237199998.0
2006-02-27 06:49:00,85.683,85.701,85.679,85.695,175899999.0
2006-02-27 06:50:00,85.656,85.68,85.648,85.672,98799999.0
2006-02-27 06:51:00,85.682,85.696,85.66,85.671,224100002.0
2006-02-27 06:52:00,85.696,85.703,85.666,85.67,159500001.0
2006-02-27 06:53:00,85.669,85.698,85.661,85.698,186499999.0
2006-02-27 06:54:00,85.689,85.703,85.672,85.69,235199999.0
2006-02-27 06:55:00,85.687,85.696,85.668,85.675,260099998.0
2006-02-27 06:56:00,85.66,85.685,85.649,85.685,261600000.0
2006-02-27 06:57:00,85.684,85.695,85.671,85.687,143099999.0
2006-02-27 06:58:00,85.691,85.691,85.66,85.669,163199998.0
2006-02-27 06:59:00,85.683,85.704,85.673,85.704,125800002.0
2006-02-27 07:00:00,85.685,85.715,85.685,85.715,238499999.0
2006-02-27 07:01:00,85.715,85.722,85.7,85.7,106500000.0
2006-02-27 07:02:00,85.73,85.739,85.709,85.721,252199999.0
2006-02-27 07:03:00,85.716,85.74,85.715,85.74,143500000.0
2006-02-27 07:04:00,85.749,85.749,85.725,85.725,159300000.0
2006-02-27 07:05:00,85.724,85.755,85.724,85.752,192100000.0
2006-02-27 07:06:00,85.732,85.773,85.732,85.773,119400002.0
2006-02-27 07:07:00,85.78,85.786,85.733,85.766,152899998.0
2006-02-27 07:08:00,85.78,85.8,85.771,85.795,264499996.0
2006-02-27 07:09:00,85.764,85.81,85.764,85.808,243800000.0
2006-02-27 07:10:00,85.817,85.831,85.802,85.802,202600003.0
2006-02-27 07:11:00,85.806,85.825,85.803,85.816,160200000.0
2006-02-27 07:12:00,85.804,85.837,85.804,85.837,110999999.0
2006-02-27 07:13:00,85.84,85.858,85.827,85.835,239100003.0
2006-02-27 07:14:00,85.842,85.842,85.823,85.825,175699999.0
2006-02-27 07:15:00,85.808,85.853,85.808,85.84,162799998.0
2006-02-27 07:16:00,85.809,85.856,85.809,85.832,223200000.0
2006-02-27 07:17:00,85.842,85.851,85.824,85.834,160899999.0
2006-02-27 07:18:00,85.855,85.855,85.824,85.831,143700000.0
2006-02-27 07:19:00,85.858,85.858,85.823,85.835,274299998.0
2006-02-27 07:20:00,85.828,85.828,85.788,85.788,137999999.0
2006-02-27 07:21:00,85.795,85.808,85.772,85.772,189699999.0
2006-02-27 07:22:00,85.791,85.798,85.771,85.782,178299999.0
2006-02-27 07:23:00,85.777,85.783,85.755,85.755,200999997.0
2006-02-27 07:24:00,85.772,85.772,85.731,85.746,167500003.0
2006-02-27 07:25:00,85.732,85.755,85.732,85.75,144399999.0
2006-02-27 07:26:00,85.751,85.757,85.727,85.739,264699997.0
2006-02-27 07:27:00,85.739,85.765,85.739,85.741,191799997.0
2006-02-27 07:28:00,85.723,85.742,85.703,85.72,181100000.0
2006-02-27 07:29:00,85.719,85.732,85.713,85.727,158000002.0
2006-02-27 07:30:00,85.726,85.742,85.713,85.725,106099999.0
2006-02-27 07:31:00,85.723,85.751,85.723,85.745,205499998.0
2006-02-27 07:32:00,85.728,85.779,85.728,85.766,106799999.0
2006-02-27 07:33:00,85.759,85.769,85.742,85.749,177400000.0
2006-02-27 07:34:00,85.775,85.775,85.746,85.75,187500000.0
2006-02-27 07:35:00,85.762,85.767,85.738,85.744,210299998.0
2006-02-27 07:36:00,85.747,85.759,85.726,85.745,205099998.0
2006-02-27 07:37:00,85.729,85.765,85.726,85.765,156000002.0
2006-02-27 07:38:00,85.761,85.773,85.742,85.746,180400002.0
2006-02-27 07:39:00,85.772,85.772,85.743,85.751,188500004.0
2006-02-27 07:40:00,85.763,85.775,85.746,85.767,221200001.0
2006-02-27 07:41:00,85.769,85.772,85.749,85.749,230900000.0
2006-02-27 07:42:00,85.765,85.78,85.751,85.751,245100000.0
2006-02-27 07:43:00,85.773,85.782,85.755,85.782,211900001.0
2006-02-27 07:44:00,85.788,85.798,85.771,85.786,168600000.0
2006-02-27 07:45:00,85.789,85.791,85.764,85.766,216600004.0
2006-02-27 07:46:00,85.77,85.813,85.745,85.794,199999997.0
2006-02-27 07:47:00,85.814,85.814,85.778,85.787,135300004.0
2006-02-27 07:48:00,85.792,85.792,85.762,85.765,272700000.0
2006-02-27 07:49:00,85.765,85.786,85.753,85.768,224400002.0
2006-02-27 07:50:00,85.768,85.806,85.748,85.777,231500001.0
2006-02-27 07:51:00,85.772,85.793,85.772,85.777,151800003.0
2006-02-27 07:52:00,85.799,85.807,85.744,85.744,203699998.0
2006-02-27 07:53:00,85.78,85.805,85.754,85.805,218500002.0
2006-02-27 07:54:00,85.804,85.825,85.794,85.805,137799998.0
2006-02-27 07:55:00,85.824,85.845,85.814,85.825,319099997.0
2006-02-27 07:56:00,85.797,85.814,85.776,85.799,204500001.0
2006-02-27 07:57:00,85.791,85.791,85.767,85.776,211800000.0
2006-02-27 07:58:00,85.78,85.78,85.755,85.759,131800001.0
2006-02-27 07:59:00,85.751,85.778,85.751,85.774,150000002.0
2006-02-27 08:00:00,85.781,85.781,85.749,85.762,229199999.0
2006-02-27 08:01:00,85.771,85.771,85.729,85.729,102399998.0
2006-02-27 08:02:00,85.725,85.764,85.725,85.764,220899997.0
2006-02-27 08:03:00,85.757,85.783,85.756,85.775,134300000.0
2006-02-27 08:04:00,85.766,85.794,85.763,85.778,139800000.0
2006-02-27 08:05:00,85.756,85.776,85.744,85.762,336500002.0
2006-02-27 08:06:00,85.762,85.763,85.728,85.728,129300001.0
2006-02-27 08:07:00,85.717,85.737,85.709,85.728,242200002.0
2006-02-27 08:08:00,85.731,85.731,85.709,85.709,114900000.0
2006-02-27 08:09:00,85.718,85.738,85.7,85.722,210799998.0
2006-02-27 08:10:00,85.712,85.754,85.712,85.754,165600000.0
2006-02-27 08:11:00,85.747,85.763,85.727,85.745,138699999.0
2006-02-27 08:12:00,85.75,85.791,85.745,85.791,150700000.0
2006-02-27 08:13:00,85.788,85.788,85.766,85.767,261700000.0
2006-02-27 08:14:00,85.763,85.782,85.758,85.758,148900000.0
2006-02-27 08:15:00,85.765,85.77,85.739,85.758,141599998.0
2006-02-27 08:16:00,85.763,85.771,85.746,85.751,221499993.0
2006-02-27 08:17:00,85.756,85.756,85.723,85.724,115300000.0
2006-02-27 08:18:00,85.736,85.75,85.72,85.732,154799997.0
2006-02-27 08:19:00,85.749,85.776,85.745,85.759,182799998.0
2006-02-27 08:20:00,85.741,85.765,85.735,85.765,249700004.0
2006-02-27 08:21:00,85.761,85.773,85.742,85.742,241800001.0
2006-02-27 08:22:00,85.749,85.776,85.747,85.769,189799998.0
2006-02-27 08:23:00,85.759,85.774,85.744,85.762,174600001.0
2006-02-27 08:24:00,85.763,85.767,85.742,85.755,157900002.0
2006-02-27 08:25:00,85.753,85.761,85.728,85.75,269899996.0
2006-02-27 08:26:00,85.757,85.764,85.743,85.748,98000001.0
2006-02-27 08:27:00,85.763,85.764,85.735,85.735,142400001.0
2006-02-27 08:28:00,85.767,85.78,85.752,85.762,127199999.0
2006-02-27 08:29:00,85.773,85.806,85.767,85.793,134500000.0
2006-02-27 08:30:00,85.789,85.813,85.785,85.8,216799999.0
2006-02-27 08:31:00,85.778,85.794,85.772,85.787,221800000.0
2006-02-27 08:32:00,85.785,85.787,85.759,85.759,152100001.0
2006-02-27 08:33:00,85.775,85.807,85.775,85.807,206000000.0
2006-02-27 08:34:00,85.775,85.805,85.771,85.791,196699998.0
2006-02-27 08:35:00,85.791,85.795,85.768,85.776,124799998.0
2006-02-27 08:36:00,85.795,85.795,85.748,85.748,129499999.0
2006-02-27 08:37:00,85.781,85.781,85.751,85.754,139699997.0
2006-02-27 08:38:00,85.77,85.777,85.744,85.764,252399999.0
2006-02-27 08:39:00,85.772,85.772,85.74,85.748,183299997.0
2006-02-27 08:40:00,85.753,85.754,85.73,85.732,212900001.0
2006-02-27 08:41:00,85.736,85.736,85.69,85.69,185399999.0
2006-02-27 08:42:00,85.706,85.731,85.706,85.731,71299998.0
2006-02-27 08:43:00,85.733,85.743,85.718,85.739,229099995.0
2006-02-27 08:44:00,85.737,85.766,85.737,85.755,281599996.0
2006-02-27 08:45:00,85.752,85.783,85.752,85.783,162600001.0
2006-02-27 08:46:00,85.774,85.777,85.755,85.757,170700002.0
2006-02-27 08:47:00,85.772,85.776,85.752,85.756,250800000.0
2006-02-27 08:48:00,85.772,85.778,85.759,85.759,144999998.0
2006-02-27 08:49:00,85.777,85.788,85.758,85.775,213600002.0
2006-02-27 08:50:00,85.782,85.803,85.778,85.793,150600000.0
2006-02-27 08:51:00,85.785,85.817,85.78,85.8,252799998.0
2006-02-27 08:52:00,85.808,85.825,85.794,85.804,156299999.0
2006-02-27 08:53:00,85.82,85.838,85.809,85.823,148100001.0
2006-02-27 08:54:00,85.816,85.829,85.799,85.822,115300000.0
2006-02-27 08:55:00,85.814,85.82,85.797,85.82,142599999.0
2006-02-27 08:56:00,85.822,85.828,85.805,85.81,177700001.0
2006-02-27 08:57:00,85.825,85.832,85.809,85.813,176299999.0
2006-02-27 08:58:00,85.837,85.858,85.821,85.824,209199999.0
2006-02-27 08:59:00,85.842,85.856,85.831,85.846,266400000.0
2006-02-27 09:00:00,85.819,85.852,85.819,85.845,247199995.0
2006-02-27 09:01:00,85.831,85.851,85.824,85.842,153799999.0
2006-02-27 09:02:00,85.853,85.853,85.83,85.83,176899998.0
2006-02-27 09:03:00,85.832,85.856,85.828,85.849,233600000.0
2006-02-27 09:04:00,85.824,85.857,85.824,85.847,323800000.0
2006-02-27 09:05:00,85.843,85.856,85.816,85.831,218499997.0
2006-02-27 09:06:00,85.825,85.825,85.797,85.803,169100000.0
2006-02-27 09:07:00,85.792,85.805,85.762,85.79,112900001.0
2006-02-27 09:08:00,85.8,85.803,85.783,85.786,104000000.0
2006-02-27 09:09:00,85.805,85.816,85.779,85.807,147199999.0
2006-02-27 09:10:00,85.808,85.813,85.784,85.795,172100001.0
2006-02-27 09:11:00,85.811,85.837,85.8,85.824,150900000.0
2006-02-27 09:12:00,85.84,85.88,85.835,85.852,96300001.0
2006-02-27 09:13:00,85.86,85.883,85.856,85.871,233999997.0
2006-02-27 09:14:00,85.853,85.88,85.853,85.862,185099999.0
2006-02-27 09:15:00,85.88,85.884,85.855,85.869,255200005.0
2006-02-27 09:16:00,85.887,85.891,85.862,85.862,238599998.0
2006-02-27 09:17:00,85.878,85.886,85.862,85.866,270699999.0
2006-02-27 09:18:00,85.867,85.868,85.839,85.844,206200000.0
2006-02-27 09:19:00,85.861,85.864,85.833,85.833,222700000.0
2006-02-27 09:20:00,85.846,85.86,85.836,85.848,124200000.0
2006-02-27 09:21:00,85.855,85.855,85.823,85.826,192899997.0
2006-02-27 09:22:00,85.837,85.85,85.804,85.827,183900002.0
2006-02-27 09:23:00,85.817,85.851,85.817,85.851,96999998.0
2006-02-27 09:24:00,85.829,85.852,85.8,85.835,188000001.0
2006-02-27 09:25:00,85.835,85.836,85.812,85.817,157300002.0
2006-02-27 09:26:00,85.837,85.843,85.81,85.814,191700001.0
2006-02-27 09:27:00,85.825,85.864,85.814,85.848,157900000.0
2006-02-27 09:28:00,85.818,85.852,85.815,85.851,150400000.0
2006-02-27 09:29:00,85.841,85.859,85.827,85.835,116799999.0
2006-02-27 09:30:00,85.851,85.879,85.841,85.86,128500000.0
2006-02-27 09:31:00,85.855,85.881,85.855,85.877,232100005.0
2006-02-27 09:32:00,85.856,85.882,85.85,85.882,173300001.0
2006-02-27 09:33:00,85.875,85.888,85.857,85.88,196799999.0
2006-02-27 09:34:00,85.859,85.859,85.83,85.83,142599998.0
2006-02-27 09:35:00,85.841,85.858,85.832,85.857,209300000.0
2006-02-27 09:36:00,85.86,85.878,85.846,85.858,208200002.0
2006-02-27 09:37:00,85.881,85.881,85.857,85.865,184999997.0
2006-02-27 09:38:00,85.862,85.883,85.856,85.867,238500001.0
2006-02-27 09:39:00,85.856,85.873,85.843,85.873,200500002.0
2006-02-27 09:40:00,85.863,85.875,85.84,85.843,109799999.0
2006-02-27 09:41:00,85.857,85.864,85.835,85.847,161999999.0
2006-02-27 09:42:00,85.858,85.864,85.834,85.842,225199999.0
2006-02-27 09:43:00,85.862,85.879,85.847,85.865,305199996.0
2006-02-27 09:44:00,85.849,85.866,85.817,85.848,197400000.0
2006-02-27 09:45:00,85.84,85.847,85.823,85.834,155400001.0
2006-02-27 09:46:00,85.831,85.85,85.824,85.844,273999996.0
2006-02-27 09:47:00,85.84,85.881,85.84,85.859,236400001.0
2006-02-27 09:48:00,85.861,85.89,85.86,85.877,233199999.0
2006-02-27 09:49:00,85.886,85.886,85.852,85.863,189599999.0
2006-02-27 09:50:00,85.858,85.88,85.848,85.855,269600007.0
2006-02-27 09:51:00,85.834,85.859,85.812,85.839,165599998.0
2006-02-27 09:52:00,85.846,85.866,85.843,85.862,189700001.0
2006-02-27 09:53:00,85.852,85.877,85.844,85.877,202299998.0
2006-02-27 09:54:00,85.869,85.869,85.846,85.855,128500002.0
2006-02-27 09:55:00,85.862,85.863,85.821,85.821,119100000.0
2006-02-27 09:56:00,85.837,85.869,85.837,85.869,158599999.0
2006-02-27 09:57:00,85.873,85.875,85.837,85.842,147299998.0
2006-02-27 09:58:00,85.853,85.865,85.827,85.85,252100001.0
2006-02-27 09:59:00,85.845,85.866,85.845,85.859,221899997.0
2006-02-27 10:00:00,85.83,85.869,85.83,85.866,208999998.0
2006-02-27 10:01:00,85.865,85.876,85.85,85.863,126599999.0
2006-02-27 10:02:00,85.872,85.872,85.845,85.845,251400002.0
2006-02-27 10:03:00,85.853,85.878,85.844,85.872,272299996.0
2006-02-27 10:04:00,85.878,85.881,85.85,85.856,134799999.0
2006-02-27 10:05:00,85.842,85.875,85.837,85.875,89099999.0
2006-02-27 10:06:00,85.876,85.901,85.861,85.883,318199996.0
2006-02-27 10:07:00,85.907,85.907,85.873,85.873,330499999.0
2006-02-27 10:08:00,85.876,85.893,85.86,85.879,103800001.0
2006-02-27 10:09:00,85.875,85.899,85.858,85.871,163300002.0
2006-02-27 10:10:00,85.876,85.894,85.861,85.874,176199997.0
2006-02-27 10:11:00,85.875,85.883,85.856,85.856,188700001.0
2006-02-27 10:12:00,85.853,85.883,85.853,85.88,180899999.0
2006-02-27 10:13:00,85.878,85.882,85.847,85.847,69500000.0
2006-02-27 10:14:00,85.862,85.875,85.845,85.862,243300002.0
2006-02-27 10:15:00,85.855,85.872,85.852,85.861,160800001.0
2006-02-27 10:16:00,85.854,85.873,85.838,85.85,218700001.0
2006-02-27 10:17:00,85.835,85.856,85.81,85.839,199799999.0
2006-02-27 10:18:00,85.853,85.87,85.838,85.842,205899998.0
2006-02-27 10:19:00,85.85,85.861,85.833,85.834,178599997.0
2006-02-27 10:20:00,85.829,85.85,85.819,85.829,175800000.0
2006-02-27 10:21:00,85.841,85.85,85.823,85.838,107600001.0
2006-02-27 10:22:00,85.821,85.852,85.821,85.846,219200001.0
2006-02-27 10:23:00,85.84,85.854,85.801,85.817,168599999.0
2006-02-27 10:24:00,85.822,85.842,85.796,85.796,265999998.0
2006-02-27 10:25:00,85.813,85.819,85.793,85.815,78300001.0
2006-02-27 10:26:00,85.805,85.811,85.78,85.78,126299999.0
2006-02-27 10:27:00,85.803,85.822,85.802,85.817,345899997.0
2006-02-27 10:28:00,85.83,85.831,85.805,85.82,174900002.0
2006-02-27 10:29:00,85.814,85.833,85.793,85.799,150400000.0
2006-02-27 10:30:00,85.809,85.836,85.799,85.804,157300000.0
2006-02-27 10:31:00,85.823,85.823,85.776,85.776,190700000.0
2006-02-27 10:32:00,85.791,85.793,85.761,85.763,198400001.0
2006-02-27 10:33:00,85.746,85.773,85.746,85.755,219999999.0
2006-02-27 10:34:00,85.771,85.783,85.747,85.767,161500002.0
2006-02-27 10:35:00,85.769,85.782,85.751,85.782,259399998.0
2006-02-27 10:36:00,85.768,85.791,85.763,85.775,236099996.0
2006-02-27 10:37:00,85.756,85.773,85.748,85.749,185000000.0
2006-02-27 10:38:00,85.75,85.771,85.747,85.759,150299999.0
2006-02-27 10:39:00,85.751,85.758,85.688,85.688,171900002.0
2006-02-27 10:40:00,85.681,85.681,85.642,85.646,141899998.0
2006-02-27 10:41:00,85.652,85.666,85.638,85.666,255799997.0
2006-02-27 10:42:00,85.649,85.67,85.616,85.626,262200001.0
2006-02-27 10:43:00,85.62,85.654,85.607,85.627,275100000.0
2006-02-27 10:44:00,85.66,85.675,85.635,85.65,312299997.0
2006-02-27 10:45:00,85.646,85.666,85.638,85.657,222600000.0
2006-02-27 10:46:00,85.638,85.666,85.637,85.666,186100003.0
2006-02-27 10:47:00,85.667,85.67,85.636,85.636,235399998.0
2006-02-27 10:48:00,85.638,85.653,85.624,85.653,194099996.0
2006-02-27 10:49:00,85.663,85.675,85.652,85.66,186400000.0
2006-02-27 10:50:00,85.675,85.675,85.637,85.639,172000001.0
2006-02-27 10:51:00,85.678,85.697,85.669,85.67,206300001.0
2006-02-27 10:52:00,85.677,85.703,85.67,85.699,224300002.0
2006-02-27 10:53:00,85.708,85.708,85.678,85.678,139399997.0
2006-02-27 10:54:00,85.707,85.713,85.688,85.692,204000005.0
2006-02-27 10:55:00,85.697,85.697,85.661,85.675,309199998.0
2006-02-27 10:56:00,85.697,85.697,85.664,85.676,166599998.0
2006-02-27 10:57:00,85.68,85.705,85.672,85.705,135400002.0
2006-02-27 10:58:00,85.709,85.719,85.694,85.698,175399998.0
2006-02-27 10:59:00,85.714,85.724,85.69,85.709,215399996.0
2006-02-27 11:00:00,85.725,85.725,85.664,85.698,197200000.0
2006-02-27 11:01:00,85.712,85.726,85.696,85.722,185700000.0
2006-02-27 11:02:00,85.698,85.72,85.694,85.707,115700000.0
2006-02-27 11:03:00,85.668,85.691,85.668,85.69,180399999.0
2006-02-27 11:04:00,85.677,85.698,85.658,85.665,180200001.0
2006-02-27 11:05:00,85.642,85.662,85.639,85.654,130600001.0
2006-02-27 11:06:00,85.655,85.669,85.635,85.669,145100001.0
2006-02-27 11:07:00,85.647,85.674,85.634,85.671,325400000.0
2006-02-27 11:08:00,85.672,85.693,85.665,85.672,172299999.0
2006-02-27 11:09:00,85.683,85.704,85.675,85.689,142900001.0
2006-02-27 11:10:00,85.676,85.711,85.676,85.698,233700002.0
2006-02-27 11:11:00,85.683,85.706,85.677,85.684,252200002.0
2006-02-27 11:12:00,85.68,85.707,85.679,85.707,148300000.0
2006-02-27 11:13:00,85.695,85.708,85.68,85.698,306699998.0
2006-02-27 11:14:00,85.677,85.696,85.668,85.668,135199997.0
2006-02-27 11:15:00,85.689,85.707,85.678,85.684,101900000.0
2006-02-27 11:16:00,85.71,85.743,85.697,85.726,122200000.0
2006-02-27 11:17:00,85.745,85.747,85.721,85.734,144400000.0
2006-02-27 11:18:00,85.716,85.742,85.713,85.731,247599997.0
2006-02-27 11:19:00,85.724,85.755,85.718,85.735,116000000.0
2006-02-27 11:20:00,85.734,85.75,85.718,85.737,193100000.0
2006-02-27 11:21:00,85.752,85.755,85.731,85.739,141500002.0
2006-02-27 11:22:00,85.743,85.752,85.724,85.724,166100001.0
2006-02-27 11:23:00,85.733,85.74,85.709,85.74,162700000.0
2006-02-27 11:24:00,85.724,85.742,85.72,85.737,236999999.0
2006-02-27 11:25:00,85.723,85.745,85.718,85.739,161100000.0
2006-02-27 11:26:00,85.731,85.741,85.704,85.722,163500000.0
2006-02-27 11:27:00,85.735,85.735,85.709,85.717,142199997.0
2006-02-27 11:28:00,85.719,85.721,85.686,85.71,216600000.0
2006-02-27 11:29:00,85.705,85.725,85.705,85.712,186899999.0
2006-02-27 11:30:00,85.721,85.722,85.683,85.69,144900002.0
2006-02-27 11:31:00,85.694,85.723,85.693,85.722,249199998.0
2006-02-27 11:32:00,85.706,85.725,85.685,85.707,281800000.0
2006-02-27 11:33:00,85.716,85.755,85.716,85.74,177700001.0
2006-02-27 11:34:00,85.753,85.753,85.721,85.726,104300000.0
2006-02-27 11:35:00,85.743,85.743,85.694,85.694,226100003.0
2006-02-27 11:36:00,85.721,85.73,85.704,85.717,179499999.0
2006-02-27 11:37:00,85.732,85.773,85.724,85.757,246699998.0
2006-02-27 11:38:00,85.754,85.774,85.738,85.764,228900001.0
2006-02-27 11:39:00,85.753,85.759,85.73,85.745,72800000.0
2006-02-27 11:40:00,85.74,85.766,85.714,85.74,120700000.0
2006-02-27 11:41:00,85.757,85.766,85.738,85.741,197099996.0
2006-02-27 11:42:00,85.733,85.751,85.719,85.736,217500001.0
2006-02-27 11:43:00,85.735,85.751,85.721,85.733,207600000.0
2006-02-27 11:44:00,85.746,85.758,85.733,85.75,174300000.0
2006-02-27 11:45:00,85.742,85.764,85.726,85.752,238799997.0
2006-02-27 11:46:00,85.739,85.787,85.739,85.787,189200000.0
2006-02-27 11:47:00,85.773,85.793,85.753,85.772,214400001.0
2006-02-27 11:48:00,85.767,85.78,85.75,85.777,241600003.0
2006-02-27 11:49:00,85.766,85.788,85.766,85.773,210300000.0
2006-02-27 11:50:00,85.765,85.765,85.75,85.75,77600000.0
2006-02-27 11:51:00,85.76,85.775,85.743,85.768,403200000.0
2006-02-27 11:52:00,85.744,85.762,85.728,85.749,217000000.0
2006-02-27 11:53:00,85.743,85.763,85.736,85.757,271299999.0
2006-02-27 11:54:00,85.744,85.755,85.713,85.726,199000004.0
2006-02-27 11:55:00,85.734,85.734,85.708,85.713,215999998.0
2006-02-27 11:56:00,85.718,85.739,85.712,85.733,147999997.0
2006-02-27 11:57:00,85.741,85.743,85.721,85.721,254000002.0
2006-02-27 11:58:00,85.707,85.727,85.702,85.719,157700001.0
2006-02-27 11:59:00,85.717,85.724,85.698,85.7,322900003.0
2006-02-27 12:00:00,85.71,85.717,85.69,85.699,200599997.0
2006-02-27 12:01:00,85.701,85.725,85.701,85.723,122800000.0
2006-02-27 12:02:00,85.707,85.724,85.693,85.72,211400001.0
2006-02-27 12:03:00,85.701,85.701,85.662,85.692,178699998.0
2006-02-27 12:04:00,85.666,85.666,85.639,85.647,119800000.0
2006-02-27 12:05:00,85.661,85.661,85.627,85.636,278800001.0
2006-02-27 12:06:00,85.632,85.652,85.62,85.644,138700001.0
2006-02-27 12:07:00,85.64,85.66,85.589,85.642,175400002.0
2006-02-27 12:08:00,85.657,85.67,85.644,85.654,260899997.0
2006-02-27 12:09:00,85.667,85.672,85.652,85.658,173599998.0
2006-02-27 12:10:00,85.67,85.676,85.653,85.653,204700000.0
2006-02-27 12:11:00,85.663,85.668,85.64,85.649,211599997.0
2006-02-27 12:12:00,85.665,85.665,85.641,85.647,128200002.0
2006-02-27 12:13:00,85.66,85.67,85.631,85.631,88600000.0
2006-02-27 12:14:00,85.654,85.68,85.641,85.659,178599999.0
2006-02-27 12:15:00,85.681,85.683,85.655,85.657,167499998.0
2006-02-27 12:16:00,85.654,85.669,85.643,85.645,233699997.0
2006-02-27 12:17:00,85.655,85.674,85.646,85.672,156300001.0
2006-02-27 12:18:00,85.657,85.684,85.657,85.684,174600000.0
2006-02-27 12:19:00,85.679,85.69,85.66,85.669,279099999.0
2006-02-27 12:20:00,85.686,85.706,85.667,85.691,359900001.0
2006-02-27 12:21:00,85.706,85.709,85.674,85.674,98700001.0
2006-02-27 12:22:00,85.69,85.703,85.68,85.683,140600001.0
2006-02-27 12:23:00,85.694,85.707,85.674,85.693,303800001.0
2006-02-27 12:24:00,85.685,85.706,85.674,85.691,247899995.0
2006-02-27 12:25:00,85.693,85.702,85.668,85.684,350399999.0
2006-02-27 12:26:00,85.703,85.703,85.677,85.677,231199998.0
2006-02-27 12:27:00,85.687,85.71,85.672,85.707,247700000.0
2006-02-27 12:28:00,85.689,85.719,85.681,85.702,136000000.0
2006-02-27 12:29:00,85.681,85.7,85.663,85.699,281000001.0
2006-02-27 12:30:00,85.698,85.712,85.672,85.672,289999999.0
2006-02-27 12:31:00,85.705,85.71,85.683,85.687,145999999.0
2006-02-27 12:32:00,85.695,85.72,85.693,85.71,292200001.0
2006-02-27 12:33:00,85.706,85.721,85.69,85.692,219899998.0
2006-02-27 12:34:00,85.723,85.731,85.704,85.712,157100004.0
2006-02-27 12:35:00,85.724,85.737,85.714,85.733,158500001.0
2006-02-27 12:36:00,85.708,85.728,85.684,85.724,351700000.0
2006-02-27 12:37:00,85.714,85.737,85.707,85.725,184700001.0
2006-02-27 12:38:00,85.717,85.731,85.712,85.726,182400002.0
2006-02-27 12:39:00,85.728,85.731,85.709,85.718,143999997.0
2006-02-27 12:40:00,85.727,85.742,85.712,85.733,178200001.0
2006-02-27 12:41:00,85.739,85.741,85.72,85.725,153499999.0
2006-02-27 12:42:00,85.729,85.761,85.729,85.76,170199999.0
2006-02-27 12:43:00,85.74,85.76,85.724,85.744,231299997.0
2006-02-27 12:44:00,85.722,85.749,85.722,85.747,191300001.0
2006-02-27 12:45:00,85.742,85.757,85.734,85.757,130599998.0
2006-02-27 12:46:00,85.719,85.747,85.719,85.743,163900001.0
2006-02-27 12:47:00,85.74,85.74,85.661,85.694,136400000.0
2006-02-27 12:48:00,85.689,85.71,85.681,85.71,135600000.0
2006-02-27 12:49:00,85.712,85.712,85.667,85.669,296699996.0
2006-02-27 12:50:00,85.651,85.669,85.649,85.668,167999997.0
2006-02-27 12:51:00,85.665,85.675,85.644,85.658,191999998.0
2006-02-27 12:52:00,85.666,85.67,85.646,85.655,231699999.0
2006-02-27 12:53:00,85.642,85.675,85.641,85.662,280699997.0
2006-02-27 12:54:00,85.673,85.674,85.651,85.652,169100000.0
2006-02-27 12:55:00,85.656,85.674,85.647,85.674,185899999.0
2006-02-27 12:56:00,85.657,85.676,85.653,85.667,195599999.0
2006-02-27 12:57:00,85.657,85.67,85.643,85.66,107400001.0
2006-02-27 12:58:00,85.673,85.678,85.656,85.663,194400001.0
2006-02-27 12:59:00,85.655,85.673,85.654,85.672,126499998.0
2006-02-27 13:00:00,85.661,85.666,85.639,85.652,113199999.0
2006-02-27 13:01:00,85.651,85.678,85.645,85.678,190200004.0
2006-02-27 13:02:00,85.664,85.686,85.658,85.679,209200000.0
2006-02-27 13:03:00,85.687,85.696,85.658,85.673,183199997.0
2006-02-27 13:04:00,85.683,85.706,85.683,85.697,203199997.0
2006-02-27 13:05:00,85.694,85.709,85.676,85.685,195199996.0
2006-02-27 13:06:00,85.706,85.718,85.694,85.713,202300002.0
2006-02-27 13:07:00,85.701,85.713,85.665,85.706,133400001.0
2006-02-27 13:08:00,85.721,85.727,85.687,85.714,214200000.0
2006-02-27 13:09:00,85.725,85.731,85.7,85.703,262800000.0
2006-02-27 13:10:00,85.718,85.738,85.715,85.733,228300001.0
2006-02-27 13:11:00,85.719,85.771,85.719,85.771,146499998.0
2006-02-27 13:12:00,85.796,85.842,85.792,85.825,243699998.0
2006-02-27 13:13:00,85.844,85.844,85.815,85.823,247500006.0
2006-02-27 13:14:00,85.844,85.852,85.822,85.835,151099998.0
2006-02-27 13:15:00,85.838,85.856,85.833,85.848,176999998.0
2006-02-27 13:16:00,85.843,85.846,85.82,85.826,233099998.0
2006-02-27 13:17:00,85.829,85.839,85.811,85.818,190599999.0
2006-02-27 13:18:00,85.818,85.824,85.798,85.806,173199995.0
2006-02-27 13:19:00,85.81,85.815,85.782,85.782,201700001.0
2006-02-27 13:20:00,85.785,85.815,85.781,85.815,91400000.0
2006-02-27 13:21:00,85.802,85.83,85.801,85.83,286100002.0
2006-02-27 13:22:00,85.841,85.852,85.823,85.845,255699998.0
2006-02-27 13:23:00,85.837,85.846,85.824,85.831,169599999.0
2006-02-27 13:24:00,85.82,85.836,85.804,85.817,241300001.0
2006-02-27 13:25:00,85.799,85.816,85.795,85.812,130399999.0
2006-02-27 13:26:00,85.801,85.813,85.79,85.813,88700000.0
2006-02-27 13:27:00,85.809,85.815,85.786,85.786,279700002.0
2006-02-27 13:28:00,85.804,85.807,85.789,85.792,169199999.0
2006-02-27 13:29:00,85.795,85.806,85.78,85.791,141700001.0
2006-02-27 13:30:00,85.788,85.797,85.767,85.767,155400000.0
2006-02-27 13:31:00,85.772,85.79,85.756,85.772,261599995.0
2006-02-27 13:32:00,85.8,85.811,85.774,85.782,151900001.0
2006-02-27 13:33:00,85.774,85.795,85.751,85.774,213499998.0
2006-02-27 13:34:00,85.8,85.8,85.777,85.778,216099999.0
2006-02-27 13:35:00,85.8,85.803,85.781,85.791,110900003.0
2006-02-27 13:36:00,85.804,85.804,85.771,85.771,252100000.0
2006-02-27 13:37:00,85.786,85.8,85.769,85.79,362199995.0
2006-02-27 13:38:00,85.795,85.795,85.771,85.773,144599998.0
2006-02-27 13:39:00,85.785,85.785,85.747,85.762,163799999.0
2006-02-27 13:40:00,85.77,85.789,85.762,85.78,229199999.0
2006-02-27 13:41:00,85.755,85.768,85.736,85.752,198400001.0
2006-02-27 13:42:00,85.754,85.759,85.73,85.73,211400000.0
2006-02-27 13:43:00,85.746,85.756,85.723,85.726,238400001.0
2006-02-27 13:44:00,85.744,85.751,85.727,85.732,202700001.0
2006-02-27 13:45:00,85.74,85.74,85.696,85.719,240400003.0
2006-02-27 13:46:00,85.739,85.75,85.721,85.737,176300000.0
2006-02-27 13:47:00,85.743,85.759,85.723,85.723,220899999.0
2006-02-27 13:48:00,85.734,85.743,85.717,85.723,291599998.0
2006-02-27 13:49:00,85.745,85.75,85.724,85.734,224199999.0
2006-02-27 13:50:00,85.716,85.747,85.716,85.747,199699998.0
2006-02-27 13:51:00,85.748,85.748,85.726,85.743,178300000.0
2006-02-27 13:52:00,85.722,85.748,85.715,85.738,261300002.0
2006-02-27 13:53:00,85.743,85.77,85.728,85.76,220599998.0
2006-02-27 13:54:00,85.735,85.773,85.735,85.764,157599997.0
2006-02-27 13:55:00,85.767,85.773,85.75,85.754,353899995.0
2006-02-27 13:56:00,85.753,85.767,85.729,85.753,208800000.0
2006-02-27 13:57:00,85.74,85.758,85.734,85.743,183899999.0
2006-02-27 13:58:00,85.747,85.747,85.719,85.725,176899997.0
2006-02-27 13:59:00,85.744,85.751,85.727,85.727,244699999.0
2006-02-27 14:00:00,85.742,85.747,85.722,85.733,190499994.0
2006-02-27 14:01:00,85.732,85.738,85.706,85.709,241600000.0
2006-02-27 14:02:00,85.725,85.725,85.699,85.699,134099999.0
2006-02-27 14:03:00,85.692,85.737,85.692,85.737,137800000.0
2006-02-27 14:04:00,85.748,85.755,85.73,85.739,149100001.0
2006-02-27 14:05:00,85.735,85.757,85.735,85.747,143099998.0
2006-02-27 14:06:00,85.742,85.769,85.724,85.735,223400002.0
2006-02-27 14:07:00,85.76,85.789,85.745,85.769,356999996.0
2006-02-27 14:08:00,85.789,85.823,85.789,85.822,146600000.0
2006-02-27 14:09:00,85.804,85.827,85.799,85.811,197200001.0
2006-02-27 14:10:00,85.807,85.807,85.783,85.783,132500002.0
2006-02-27 14:11:00,85.786,85.803,85.778,85.803,187500000.0
2006-02-27 14:12:00,85.81,85.823,85.797,85.812,169699996.0
2006-02-27 14:13:00,85.801,85.832,85.801,85.82,189600003.0
2006-02-27 14:14:00,85.803,85.828,85.803,85.816,213400002.0
2006-02-27 14:15:00,85.816,85.827,85.79,85.814,247700001.0
2006-02-27 14:16:00,85.826,85.848,85.811,85.823,231099998.0
2006-02-27 14:17:00,85.827,85.852,85.827,85.843,235399999.0
2006-02-27 14:18:00,85.813,85.847,85.813,85.832,143000000.0
2006-02-27 14:19:00,85.83,85.845,85.802,85.82,182599999.0
2006-02-27 14:20:00,85.822,85.836,85.814,85.831,120900000.0
2006-02-27 14:21:00,85.822,85.841,85.816,85.823,157799999.0
2006-02-27 14:22:00,85.835,85.84,85.816,85.82,202500001.0
2006-02-27 14:23:00,85.824,85.846,85.823,85.838,91200001.0
2006-02-27 14:24:00,85.835,85.843,85.821,85.822,240499998.0
2006-02-27 14:25:00,85.836,85.849,85.82,85.838,61200000.0
2006-02-27 14:26:00,85.828,85.845,85.803,85.833,245400001.0
2006-02-27 14:27:00,85.832,85.838,85.809,85.809,200699998.0
2006-02-27 14:28:00,85.804,85.82,85.794,85.819,156499997.0
2006-02-27 14:29:00,85.827,85.827,85.77,85.771,118499998.0
2006-02-27 14:30:00,85.778,85.785,85.751,85.755,299100001.0
2006-02-27 14:31:00,85.773,85.789,85.757,85.773,203099999.0
2006-02-27 14:32:00,85.791,85.806,85.787,85.802,199399998.0
2006-02-27 14:33:00,85.799,85.836,85.789,85.807,164200001.0
2006-02-27 14:34:00,85.834,85.838,85.807,85.816,286000000.0
2006-02-27 14:35:00,85.826,85.833,85.809,85.818,126600000.0
2006-02-27 14:36:00,85.832,85.838,85.81,85.819,117899999.0
2006-02-27 14:37:00,85.81,85.828,85.787,85.795,210100001.0
2006-02-27 14:38:00,85.766,85.781,85.749,85.749,229899999.0
2006-02-27 14:39:00,85.761,85.781,85.742,85.765,170999999.0
2006-02-27 14:40:00,85.767,85.784,85.761,85.765,222600002.0
2006-02-27 14:41:00,85.761,85.776,85.71,85.76,195999998.0
2006-02-27 14:42:00,85.772,85.781,85.755,85.755,224300001.0
2006-02-27 14:43:00,85.792,85.821,85.789,85.8,106200000.0
2006-02-27 14:44:00,85.8,85.814,85.783,85.81,221700003.0
2006-02-27 14:45:00,85.796,85.823,85.794,85.808,260400001.0
2006-02-27 14:46:00,85.8,85.811,85.784,85.787,124100001.0
2006-02-27 14:47:00,85.803,85.807,85.784,85.786,205200001.0
2006-02-27 14:48:00,85.785,85.791,85.764,85.764,154999997.0
2006-02-27 14:49:00,85.764,85.78,85.754,85.756,209000000.0
2006-02-27 14:50:00,85.763,85.787,85.757,85.77,244300003.0
2006-02-27 14:51:00,85.776,85.795,85.764,85.781,173100000.0
2006-02-27 14:52:00,85.776,85.802,85.769,85.802,104500000.0
2006-02-27 14:53:00,85.789,85.811,85.786,85.804,135900001.0
2006-02-27 14:54:00,85.806,85.809,85.779,85.779,173699999.0
2006-02-27 14:55:00,85.763,85.782,85.756,85.767,169300001.0
2006-02-27 14:56:00,85.754,85.79,85.754,85.79,152999997.0
2006-02-27 14:57:00,85.798,85.798,85.774,85.779,149400000.0
2006-02-27 14:58:00,85.776,85.794,85.773,85.786,202800000.0
2006-02-27 14:59:00,85.752,85.781,85.746,85.766,272200001.0
2006-02-27 15:00:00,85.733,85.761,85.733,85.756,90900001.0
2006-02-27 15:01:00,85.753,85.762,85.732,85.741,273500000.0
2006-02-27 15:02:00,85.748,85.771,85.744,85.759,179800002.0
2006-02-27 15:03:00,85.763,85.765,85.748,85.75,213599999.0
2006-02-27 15:04:00,85.754,85.758,85.731,85.737,173199999.0
2006-02-27 15:05:00,85.754,85.766,85.747,85.763,186700001.0
2006-02-27 15:06:00,85.757,85.772,85.742,85.766,204699997.0
2006-02-27 15:07:00,85.743,85.765,85.707,85.75,237599996.0
2006-02-27 15:08:00,85.739,85.739,85.698,85.701,198999998.0
2006-02-27 15:09:00,85.694,85.719,85.667,85.707,315700002.0
2006-02-27 15:10:00,85.71,85.71,85.682,85.693,254899996.0
2006-02-27 15:11:00,85.678,85.692,85.657,85.667,122400000.0
2006-02-27 15:12:00,85.65,85.687,85.65,85.675,228099997.0
2006-02-27 15:13:00,85.654,85.672,85.64,85.66,226299997.0
2006-02-27 15:14:00,85.668,85.687,85.66,85.668,247099998.0
2006-02-27 15:15:00,85.679,85.692,85.667,85.684,164700000.0
2006-02-27 15:16:00,85.683,85.686,85.656,85.656,141599999.0
2006-02-27 15:17:00,85.659,85.666,85.63,85.655,187500000.0
2006-02-27 15:18:00,85.654,85.663,85.64,85.641,313799999.0
2006-02-27 15:19:00,85.63,85.63,85.589,85.606,230099996.0
2006-02-27 15:20:00,85.619,85.642,85.614,85.642,115500000.0
2006-02-27 15:21:00,85.614,85.632,85.608,85.63,167100002.0
2006-02-27 15:22:00,85.591,85.613,85.591,85.604,55900000.0
2006-02-27 15:23:00,85.587,85.587,85.549,85.549,261600004.0
2006-02-27 15:24:00,85.559,85.576,85.544,85.544,266299999.0
2006-02-27 15:25:00,85.554,85.57,85.532,85.552,133800000.0
2006-02-27 15:26:00,85.556,85.573,85.552,85.564,187399997.0
2006-02-27 15:27:00,85.553,85.563,85.53,85.53,156999998.0
2006-02-27 15:28:00,85.536,85.553,85.531,85.546,96700001.0
2006-02-27 15:29:00,85.553,85.561,85.524,85.551,208099996.0
2006-02-27 15:30:00,85.558,85.565,85.54,85.549,153499998.0
2006-02-27 15:31:00,85.557,85.561,85.538,85.544,108400001.0
2006-02-27 15:32:00,85.538,85.576,85.538,85.576,70099999.0
2006-02-27 15:33:00,85.574,85.596,85.564,85.587,311999995.0
2006-02-27 15:34:00,85.568,85.583,85.562,85.573,307999997.0
2006-02-27 15:35:00,85.569,85.586,85.557,85.573,116499999.0
2006-02-27 15:36:00,85.577,85.588,85.559,85.569,253000000.0
2006-02-27 15:37:00,85.56,85.573,85.548,85.563,186000000.0
2006-02-27 15:38:00,85.576,85.578,85.551,85.557,237400002.0
2006-02-27 15:39:00,85.566,85.586,85.55,85.571,191100000.0
2006-02-27 15:40:00,85.584,85.604,85.517,85.59,316999997.0
2006-02-27 15:41:00,85.572,85.6,85.572,85.591,184100000.0
2006-02-27 15:42:00,85.583,85.611,85.577,85.611,147700001.0
2006-02-27 15:43:00,85.611,85.611,85.583,85.59,296500001.0
2006-02-27 15:44:00,85.583,85.604,85.569,85.589,179100001.0
2006-02-27 15:45:00,85.603,85.614,85.576,85.576,161700001.0
2006-02-27 15:46:00,85.604,85.618,85.59,85.598,203399996.0
2006-02-27 15:47:00,85.601,85.627,85.599,85.627,242800000.0
2006-02-27 15:48:00,85.623,85.628,85.603,85.616,144100000.0
2006-02-27 15:49:00,85.63,85.63,85.608,85.61,164699998.0
2006-02-27 15:50:00,85.618,85.63,85.604,85.625,144600000.0
2006-02-27 15:51:00,85.608,85.625,85.599,85.625,164300003.0
2006-02-27 15:52:00,85.62,85.62,85.572,85.578,232799997.0
2006-02-27 15:53:00,85.579,85.611,85.579,85.61,220199997.0
2006-02-27 15:54:00,85.594,85.616,85.588,85.612,161800001.0
2006-02-27 15:55:00,85.585,85.615,85.585,85.613,235700000.0
2006-02-27 15:56:00,85.6,85.62,85.6,85.62,147900001.0
2006-02-27 15:57:00,85.595,85.616,85.573,85.584,108600001.0
2006-02-27 15:58:00,85.564,85.594,85.564,85.583,104800000.0
2006-02-27 15:59:00,85.562,85.595,85.562,85.592,106800000.0
2006-02-27 16:00:00,85.577,85.601,85.562,85.58,325899997.0
2006-02-27 16:01:00,85.589,85.625,85.589,85.615,119699998.0
2006-02-27 16:02:00,85.62,85.636,85.608,85.624,195699999.0
2006-02-27 16:03:00,85.614,85.628,85.578,85.622,177500001.0
2006-02-27 16:04:00,85.608,85.623,85.589,85.608,255499999.0
2006-02-27 16:05:00,85.598,85.616,85.589,85.616,209900001.0
2006-02-27 16:06:00,85.604,85.63,85.602,85.623,155999999.0
2006-02-27 16:07:00,85.613,85.63,85.605,85.626,168499997.0
2006-02-27 16:08:00,85.617,85.636,85.61,85.633,236700001.0
2006-02-27 16:09:00,85.624,85.642,85.616,85.633,268300002.0
2006-02-27 16:10:00,85.623,85.655,85.623,85.655,84300002.0
2006-02-27 16:11:00,85.632,85.66,85.628,85.65,146499998.0
2006-02-27 16:12:00,85.645,85.645,85.626,85.63,130999999.0
2006-02-27 16:13:00,85.642,85.642,85.619,85.619,180099997.0
2006-02-27 16:14:00,85.578,85.626,85.578,85.598,248900002.0
2006-02-27 16:15:00,85.598,85.603,85.584,85.588,112399999.0
2006-02-27 16:16:00,85.604,85.615,85.588,85.6,127299998.0
2006-02-27 16:17:00,85.61,85.627,85.579,85.613,294499992.0
2006-02-27 16:18:00,85.616,85.629,85.603,85.625,153800000.0
2006-02-27 16:19:00,85.633,85.637,85.613,85.634,308900000.0
2006-02-27 16:20:00,85.63,85.63,85.604,85.613,323600006.0
2006-02-27 16:21:00,85.616,85.645,85.611,85.626,255900000.0
2006-02-27 16:22:00,85.632,85.633,85.608,85.609,216199997.0
2006-02-27 16:23:00,85.612,85.626,85.593,85.61,276800000.0
2006-02-27 16:24:00,85.623,85.641,85.613,85.616,106900000.0
2006-02-27 16:25:00,85.634,85.658,85.624,85.626,111599999.0
2006-02-27 16:26:00,85.656,85.656,85.619,85.63,160499999.0
2006-02-27 16:27:00,85.646,85.646,85.614,85.623,217099999.0
2006-02-27 16:28:00,85.612,85.636,85.603,85.612,121200001.0
2006-02-27 16:29:00,85.625,85.662,85.625,85.662,153400002.0
2006-02-27 16:30:00,85.643,85.677,85.64,85.677,245199997.0
2006-02-27 16:31:00,85.671,85.671,85.646,85.646,135799998.0
2006-02-27 16:32:00,85.657,85.657,85.631,85.631,196400000.0
2006-02-27 16:33:00,85.643,85.652,85.63,85.632,94200000.0
2006-02-27 16:34:00,85.638,85.658,85.62,85.645,180500002.0
2006-02-27 16:35:00,85.644,85.644,85.614,85.617,56700000.0
2006-02-27 16:36:00,85.605,85.634,85.59,85.6,190199999.0
2006-02-27 16:37:00,85.6,85.6,85.564,85.568,170899998.0
2006-02-27 16:38:00,85.591,85.609,85.579,85.588,212200000.0
2006-02-27 16:39:00,85.582,85.582,85.539,85.539,276699997.0
2006-02-27 16:40:00,85.565,85.577,85.546,85.553,180300001.0
2006-02-27 16:41:00,85.557,85.595,85.557,85.595,180199999.0
2006-02-27 16:42:00,85.594,85.594,85.556,85.556,208200001.0
2006-02-27 16:43:00,85.568,85.584,85.556,85.57,105500000.0
2006-02-27 16:44:00,85.588,85.596,85.575,85.578,135300000.0
2006-02-27 16:45:00,85.589,85.601,85.576,85.579,156900001.0
2006-02-27 16:46:00,85.597,85.605,85.581,85.591,221099998.0
2006-02-27 16:47:00,85.587,85.612,85.584,85.592,293899999.0
2006-02-27 16:48:00,85.599,85.608,85.575,85.575,221599998.0
2006-02-27 16:49:00,85.594,85.611,85.586,85.603,245700001.0
2006-02-27 16:50:00,85.607,85.618,85.589,85.591,295800000.0
2006-02-27 16:51:00,85.597,85.618,85.597,85.61,167100002.0
2006-02-27 16:52:00,85.595,85.617,85.584,85.604,266200001.0
2006-02-27 16:53:00,85.595,85.605,85.582,85.588,293599997.0
2006-02-27 16:54:00,85.597,85.61,85.575,85.586,154100001.0
2006-02-27 16:55:00,85.592,85.606,85.576,85.578,197100002.0
2006-02-27 16:56:00,85.593,85.607,85.583,85.6,102400001.0
2006-02-27 16:57:00,85.574,85.602,85.569,85.597,196100002.0
2006-02-27 16:58:00,85.573,85.608,85.573,85.603,198799998.0
2006-02-27 16:59:00,85.607,85.623,85.594,85.6,274000001.0
2006-02-27 17:00:00,85.608,85.622,85.601,85.616,210099998.0
2006-02-27 17:01:00,85.599,85.636,85.599,85.626,235100002.0
2006-02-27 17:02:00,85.623,85.654,85.623,85.646,235799999.0
2006-02-27 17:03:00,85.636,85.652,85.624,85.647,232399999.0
2006-02-27 17:04:00,85.658,85.683,85.645,85.675,113500001.0
2006-02-27 17:05:00,85.667,85.694,85.667,85.685,215899997.0
2006-02-27 17:06:00,85.684,85.688,85.665,85.668,106200002.0
2006-02-27 17:07:00,85.697,85.721,85.684,85.711,122800004.0
2006-02-27 17:08:00,85.715,85.715,85.68,85.682,151000000.0
2006-02-27 17:09:00,85.656,85.682,85.633,85.657,123300000.0
2006-02-27 17:10:00,85.649,85.667,85.644,85.656,178799999.0
2006-02-27 17:11:00,85.663,85.679,85.647,85.67,267299998.0
2006-02-27 17:12:00,85.647,85.664,85.645,85.663,198399999.0
2006-02-27 17:13:00,85.652,85.681,85.652,85.68,165900000.0
2006-02-27 17:14:00,85.676,85.693,85.655,85.676,117400000.0
2006-02-27 17:15:00,85.697,85.697,85.663,85.663,268799997.0
2006-02-27 17:16:00,85.666,85.684,85.665,85.678,126300003.0
2006-02-27 17:17:00,85.677,85.677,85.637,85.637,122900000.0
2006-02-27 17:18:00,85.662,85.671,85.643,85.655,187900003.0
2006-02-27 17:19:00,85.65,85.661,85.626,85.643,177100000.0
2006-02-27 17:20:00,85.625,85.643,85.608,85.643,248200002.0
2006-02-27 17:21:00,85.65,85.657,85.62,85.643,210700001.0
2006-02-27 17:22:00,85.655,85.657,85.633,85.645,194200003.0
2006-02-27 17:23:00,85.638,85.656,85.635,85.652,188300001.0
2006-02-27 17:24:00,85.647,85.662,85.627,85.662,162200001.0
2006-02-27 17:25:00,85.645,85.67,85.636,85.67,235299999.0
2006-02-27 17:26:00,85.66,85.66,85.625,85.625,92500000.0
2006-02-27 17:27:00,85.647,85.647,85.613,85.613,192800001.0
2006-02-27 17:28:00,85.619,85.641,85.618,85.641,80200000.0
2006-02-27 17:29:00,85.613,85.634,85.606,85.631,224899997.0
2006-02-27 17:30:00,85.616,85.642,85.616,85.637,166000001.0
2006-02-27 17:31:00,85.607,85.63,85.592,85.614,245599997.0
2006-02-27 17:32:00,85.612,85.627,85.595,85.614,136100000.0
2006-02-27 17:33:00,85.624,85.624,85.577,85.599,199700000.0
2006-02-27 17:34:00,85.603,85.621,85.596,85.596,159700001.0
2006-02-27 17:35:00,85.619,85.632,85.605,85.618,226900000.0
2006-02-27 17:36:00,85.608,85.636,85.607,85.636,161200000.0
2006-02-27 17:37:00,85.639,85.654,85.635,85.651,120599999.0
2006-02-27 17:38:00,85.65,85.681,85.638,85.664,225699999.0
2006-02-27 17:39:00,85.673,85.709,85.66,85.709,125399998.0
2006-02-27 17:40:00,85.708,85.723,85.685,85.706,115800000.0
2006-02-27 17:41:00,85.715,85.727,85.679,85.688,240100000.0
2006-02-27 17:42:00,85.706,85.745,85.706,85.745,133200001.0
2006-02-27 17:43:00,85.748,85.748,85.714,85.728,199499998.0
2006-02-27 17:44:00,85.737,85.746,85.715,85.72,307400002.0
2006-02-27 17:45:00,85.712,85.722,85.693,85.704,294799999.0
2006-02-27 17:46:00,85.72,85.72,85.677,85.677,173200000.0
2006-02-27 17:47:00,85.684,85.694,85.645,85.653,160000001.0
2006-02-27 17:48:00,85.66,85.662,85.631,85.631,115200000.0
2006-02-27 17:49:00,85.649,85.657,85.623,85.634,155399999.0
2006-02-27 17:50:00,85.637,85.669,85.637,85.645,179400000.0
2006-02-27 17:51:00,85.638,85.654,85.626,85.645,228900001.0
2006-02-27 17:52:00,85.638,85.652,85.626,85.642,166099998.0
2006-02-27 17:53:00,85.631,85.645,85.609,85.627,267200001.0
2006-02-27 17:54:00,85.631,85.636,85.599,85.604,244500001.0
2006-02-27 17:55:00,85.608,85.639,85.603,85.622,200700001.0
2006-02-27 17:56:00,85.591,85.613,85.578,85.587,133100001.0
2006-02-27 17:57:00,85.578,85.59,85.561,85.572,115700001.0
2006-02-27 17:58:00,85.593,85.595,85.556,85.556,271300000.0
2006-02-27 17:59:00,85.585,85.602,85.567,85.581,181600000.0
2006-02-27 18:00:00,85.553,85.623,85.553,85.605,250300000.0
2006-02-27 18:01:00,85.592,85.616,85.581,85.592,1241999995.0
2006-02-27 18:02:00,85.62,85.644,85.594,85.616,1812500008.0
2006-02-27 18:03:00,85.67,85.72,85.67,85.7,1828099996.0
2006-02-27 18:04:00,85.646,85.671,85.642,85.665,1828099996.0
2006-02-27 18:05:00,85.661,85.661,85.632,85.636,2093899998.0
2006-02-27 18:06:00,85.643,85.675,85.643,85.66,1628299989.0
2006-02-27 18:07:00,85.661,85.678,85.644,85.669,1788899991.0
2006-02-27 18:08:00,85.66,85.665,85.622,85.64,2137999989.0
2006-02-27 18:09:00,85.65,85.685,85.648,85.673,1681099986.0
2006-02-27 18:10:00,85.667,85.69,85.655,85.675,1789299991.0
2006-02-27 18:11:00,85.679,85.69,85.65,85.669,1016499992.0
2006-02-27 18:12:00,85.688,85.722,85.686,85.721,1242899995.0
2006-02-27 18:13:00,85.717,85.723,85.685,85.685,1609699998.0
2006-02-27 18:14:00,85.696,85.714,85.683,85.695,1638700003.0
2006-02-27 18:15:00,85.685,85.7,85.672,85.681,2017900002.0
2006-02-27 18:16:00,85.71,85.73,85.69,85.72,598200001.0
2006-02-27 18:17:00,85.661,85.673,85.641,85.658,598200001.0
2006-02-27 18:18:00,85.643,85.661,85.623,85.66,1211199993.0
2006-02-27 18:19:00,85.64,85.667,85.627,85.641,1913499986.0
2006-02-27 18:20:00,85.65,85.661,85.624,85.628,1588399989.0
2006-02-27 18:21:00,85.643,85.663,85.626,85.631,1462799996.0
2006-02-27 18:22:00,85.64,85.653,85.619,85.648,1699999993.0
2006-02-27 18:23:00,85.73,85.75,85.7,85.73,1794599998.0
2006-02-27 18:24:00,85.665,85.697,85.658,85.697,1794599998.0
2006-02-27 18:25:00,85.74,85.77,85.72,85.75,1510300002.0
2006-02-27 18:26:00,85.667,85.687,85.649,85.661,1510300002.0
2006-02-27 18:27:00,85.635,85.664,85.62,85.638,1389999996.0
2006-02-27 18:28:00,85.64,85.662,85.623,85.635,1092300011.0
2006-02-27 18:29:00,85.634,85.646,85.613,85.633,1384600003.0
2006-02-27 18:30:00,85.62,85.623,85.591,85.605,719799998.0
2006-02-27 18:31:00,85.61,85.637,85.608,85.633,1075600005.0
2006-02-27 18:32:00,85.637,85.651,85.615,85.625,1831199990.0
2006-02-27 18:33:00,85.647,85.666,85.632,85.642,2033700003.0
2006-02-27 18:34:00,85.654,85.667,85.637,85.642,1436599993.0
2006-02-27 18:35:00,85.657,85.663,85.626,85.636,1452999998.0
2006-02-27 18:36:00,85.641,85.67,85.641,85.652,1535499996.0
2006-02-27 18:37:00,85.649,85.683,85.646,85.658,1023699997.0
2006-02-27 18:38:00,85.651,85.661,85.624,85.637,701999998.0
2006-02-27 18:39:00,85.637,85.652,85.617,85.635,383200001.0
2006-02-27 18:40:00,85.638,85.651,85.617,85.617,920900003.0
2006-02-27 18:41:00,85.63,85.636,85.597,85.605,648899993.0
2006-02-27 18:42:00,85.599,85.62,85.591,85.613,849399997.0
2006-02-27 18:43:00,85.605,85.643,85.601,85.636,1364000002.0
2006-02-27 18:44:00,85.635,85.651,85.621,85.643,961999991.0
2006-02-27 18:45:00,85.651,85.702,85.65,85.669,950699997.0
2006-02-27 18:46:00,85.653,85.673,85.64,85.668,644599997.0
2006-02-27 18:47:00,85.654,85.675,85.648,85.662,527799994.0
2006-02-27 18:48:00,85.647,85.674,85.644,85.659,673199999.0
2006-02-27 18:49:00,85.642,85.666,85.641,85.666,971400002.0
2006-02-27 18:50:00,85.668,85.668,85.624,85.624,1034700006.0
2006-02-27 18:51:00,85.631,85.657,85.627,85.643,397699996.0
2006-02-27 18:52:00,85.644,85.653,85.62,85.645,952700000.0
2006-02-27 18:53:00,85.643,85.645,85.596,85.596,922300000.0
2006-02-27 18:54:00,85.624,85.628,85.599,85.615,1028099998.0
2006-02-27 18:55:00,85.613,85.642,85.601,85.613,903500003.0
2006-02-27 18:56:00,85.581,85.616,85.581,85.613,627900001.0
2006-02-27 18:57:00,85.598,85.629,85.598,85.624,385399996.0
2006-02-27 18:58:00,85.62,85.647,85.598,85.616,1411499997.0
2006-02-27 18:59:00,85.642,85.648,85.625,85.625,826200003.0
2006-02-27 19:00:00,85.623,85.653,85.622,85.65,634399996.0
2006-02-27 19:01:00,85.64,85.659,85.626,85.652,506500000.0
2006-02-27 19:02:00,85.656,85.677,85.643,85.667,283199997.0
2006-02-27 19:03:00,85.665,85.681,85.65,85.675,753299998.0
2006-02-27 19:04:00,85.656,85.687,85.653,85.687,758699991.0
2006-02-27 19:05:00,85.675,85.69,85.665,85.669,418100008.0
2006-02-27 19:06:00,85.656,85.68,85.624,85.642,392499999.0
2006-02-27 19:07:00,85.625,85.644,85.614,85.64,1067499998.0
2006-02-27 19:08:00,85.653,85.66,85.629,85.634,906900002.0
2006-02-27 19:09:00,85.622,85.656,85.622,85.645,817499998.0
2006-02-27 19:10:00,85.643,85.643,85.612,85.612,590999996.0
2006-02-27 19:11:00,85.636,85.667,85.62,85.645,213800000.0
2006-02-27 19:12:00,85.666,85.689,85.663,85.667,459499994.0
2006-02-27 19:13:00,85.681,85.698,85.664,85.674,483999998.0
2006-02-27 19:14:00,85.693,85.696,85.672,85.679,468900001.0
2006-02-27 19:15:00,85.695,85.7,85.673,85.687,668299997.0
2006-02-27 19:16:00,85.681,85.705,85.674,85.688,195600000.0
2006-02-27 19:17:00,85.673,85.706,85.673,85.706,606599999.0
2006-02-27 19:18:00,85.71,85.712,85.68,85.699,531100002.0
2006-02-27 19:19:00,85.686,85.706,85.673,85.699,636500003.0
2006-02-27 19:20:00,85.701,85.713,85.684,85.684,323399998.0
2006-02-27 19:21:00,85.687,85.707,85.677,85.705,322900004.0
2006-02-27 19:22:00,85.706,85.715,85.638,85.686,384600000.0
2006-02-27 19:23:00,85.705,85.715,85.675,85.705,1456599995.0
2006-02-27 19:24:00,85.687,85.727,85.683,85.718,556100002.0
2006-02-27 19:25:00,85.699,85.72,85.682,85.699,1062599997.0
2006-02-27 19:26:00,85.703,85.709,85.679,85.681,1237900003.0
2006-02-27 19:27:00,85.695,85.712,85.675,85.691,942599993.0
2006-02-27 19:28:00,85.693,85.719,85.683,85.711,585000002.0
2006-02-27 19:29:00,85.712,85.727,85.692,85.714,594100003.0
2006-02-27 19:30:00,85.721,85.735,85.708,85.725,754399999.0
2006-02-27 19:31:00,85.719,85.727,85.687,85.687,380099997.0
2006-02-27 19:32:00,85.703,85.741,85.703,85.732,751499996.0
2006-02-27 19:33:00,85.735,85.747,85.709,85.723,665200000.0
2006-02-27 19:34:00,85.712,85.735,85.706,85.726,780100001.0
2006-02-27 19:35:00,85.724,85.747,85.708,85.728,768900003.0
2006-02-27 19:36:00,85.733,85.743,85.709,85.709,371199999.0
2006-02-27 19:37:00,85.732,85.742,85.721,85.726,243600000.0
2006-02-27 19:38:00,85.727,85.746,85.714,85.74,1037699995.0
2006-02-27 19:39:00,85.735,85.754,85.71,85.727,916100003.0
2006-02-27 19:40:00,85.742,85.746,85.713,85.713,717100003.0
2006-02-27 19:41:00,85.736,85.755,85.721,85.732,790699991.0
2006-02-27 19:42:00,85.717,85.738,85.705,85.725,658299995.0
2006-02-27 19:43:00,85.73,85.731,85.699,85.709,232599997.0
2006-02-27 19:44:00,85.705,85.719,85.68,85.7,573699996.0
2006-02-27 19:45:00,85.7,85.717,85.682,85.702,417199999.0
2006-02-27 19:46:00,85.712,85.73,85.694,85.711,440299994.0
2006-02-27 19:47:00,85.709,85.735,85.709,85.728,237000000.0
2006-02-27 19:48:00,85.707,85.737,85.692,85.737,936000003.0
2006-02-27 19:49:00,85.735,85.735,85.688,85.702,707399994.0
2006-02-27 19:50:00,85.723,85.734,85.702,85.717,401900000.0
2006-02-27 19:51:00,85.726,85.735,85.711,85.713,274500001.0
2006-02-27 19:52:00,85.711,85.736,85.688,85.733,487400002.0
2006-02-27 19:53:00,85.719,85.733,85.703,85.717,726899999.0
2006-02-27 19:54:00,85.699,85.72,85.69,85.71,814299990.0
2006-02-27 19:55:00,85.715,85.72,85.694,85.696,328900002.0
2006-02-27 19:56:00,85.692,85.72,85.692,85.713,377800002.0
2006-02-27 19:57:00,85.714,85.742,85.709,85.742,396399999.0
2006-02-27 19:58:00,85.725,85.755,85.724,85.743,807900002.0
2006-02-27 19:59:00,85.727,85.763,85.727,85.756,671199999.0
2006-02-27 20:00:00,85.76,85.767,85.738,85.749,289400003.0
2006-02-27 20:01:00,85.761,85.773,85.742,85.756,459899999.0
2006-02-27 20:02:00,85.776,85.776,85.742,85.744,617000002.0
2006-02-27 20:03:00,85.756,85.763,85.729,85.738,317900001.0
2006-02-27 20:04:00,85.762,85.768,85.709,85.752,261899999.0
2006-02-27 20:05:00,85.768,85.768,85.726,85.746,550799993.0
2006-02-27 20:06:00,85.752,85.76,85.735,85.74,685800001.0
2006-02-27 20:07:00,85.741,85.768,85.734,85.755,476999999.0
2006-02-27 20:08:00,85.735,85.747,85.72,85.745,323400005.0
2006-02-27 20:09:00,85.732,85.759,85.729,85.744,526999999.0
2006-02-27 20:10:00,85.731,85.756,85.73,85.751,750900003.0
2006-02-27 20:11:00,85.738,85.75,85.724,85.745,733500001.0
2006-02-27 20:12:00,85.731,85.757,85.722,85.757,1511799997.0
2006-02-27 20:13:00,85.756,85.756,85.725,85.727,638999998.0
2006-02-27 20:14:00,85.741,85.757,85.731,85.745,479699997.0
2006-02-27 20:15:00,85.72,85.74,85.712,85.735,655100002.0
2006-02-27 20:16:00,85.726,85.751,85.705,85.729,689499998.0
2006-02-27 20:17:00,85.739,85.747,85.719,85.722,399999994.0
2006-02-27 20:18:00,85.736,85.739,85.712,85.733,169800001.0
2006-02-27 20:19:00,85.741,85.741,85.709,85.716,326599998.0
2006-02-27 20:20:00,85.716,85.738,85.706,85.738,790100000.0
2006-02-27 20:21:00,85.721,85.747,85.719,85.733,775299999.0
2006-02-27 20:22:00,85.72,85.738,85.709,85.725,771100000.0
2006-02-27 20:23:00,85.711,85.732,85.711,85.73,464700004.0
2006-02-27 20:24:00,85.706,85.729,85.701,85.715,376899992.0
2006-02-27 20:25:00,85.726,85.736,85.705,85.71,679499996.0
2006-02-27 20:26:00,85.726,85.726,85.691,85.691,548100006.0
2006-02-27 20:27:00,85.7,85.72,85.699,85.715,514400000.0
2006-02-27 20:28:00,85.718,85.733,85.701,85.702,1233199994.0
2006-02-27 20:29:00,85.73,85.753,85.711,85.719,1395099999.0
2006-02-27 20:30:00,85.747,85.756,85.727,85.73,1526899996.0
2006-02-27 20:31:00,85.738,85.75,85.725,85.748,1171600003.0
2006-02-27 20:32:00,85.737,85.75,85.72,85.742,1088600010.0
2006-02-27 20:33:00,85.738,85.758,85.735,85.754,734699990.0
2006-02-27 20:34:00,85.76,85.765,85.731,85.736,445200001.0
2006-02-27 20:35:00,85.767,85.774,85.742,85.742,687599999.0
2006-02-27 20:36:00,85.75,85.774,85.748,85.772,480600000.0
2006-02-27 20:37:00,85.759,85.775,85.741,85.753,581700002.0
2006-02-27 20:38:00,85.763,85.763,85.731,85.74,1087899996.0
2006-02-27 20:39:00,85.758,85.771,85.744,85.744,580800001.0
2006-02-27 20:40:00,85.75,85.77,85.742,85.76,1395699997.0
2006-02-27 20:41:00,85.768,85.768,85.742,85.765,1190999997.0
2006-02-27 20:42:00,85.752,85.776,85.74,85.772,951399996.0
2006-02-27 20:43:00,85.75,85.773,85.748,85.767,944500000.0
2006-02-27 20:44:00,85.761,85.768,85.738,85.755,829799999.0
2006-02-27 20:45:00,85.76,85.76,85.73,85.742,662099999.0
2006-02-27 20:46:00,85.737,85.752,85.721,85.74,664900002.0
2006-02-27 20:47:00,85.732,85.752,85.722,85.729,981699999.0
2006-02-27 20:48:00,85.749,85.763,85.729,85.735,621700002.0
2006-02-27 20:49:00,85.746,85.755,85.724,85.731,517499997.0
2006-02-27 20:50:00,85.725,85.755,85.692,85.735,1057999993.0
2006-02-27 20:51:00,85.748,85.767,85.735,85.75,545400003.0
2006-02-27 20:52:00,85.739,85.762,85.73,85.748,353499996.0
2006-02-27 20:53:00,85.742,85.75,85.716,85.724,1280600000.0
2006-02-27 20:54:00,85.739,85.752,85.718,85.73,356700002.0
2006-02-27 20:55:00,85.725,85.752,85.717,85.732,947699999.0
2006-02-27 20:56:00,85.708,85.733,85.701,85.718,736699999.0
2006-02-27 20:57:00,85.694,85.722,85.686,85.705,747699998.0
2006-02-27 20:58:00,85.7,85.709,85.679,85.69,1261000000.0
2006-02-27 20:59:00,85.696,85.713,85.677,85.705,1124900001.0
2006-02-27 21:00:00,85.684,85.702,85.668,85.668,1161899993.0
2006-02-27 21:01:00,85.678,85.707,85.675,85.701,836299992.0
2006-02-27 21:02:00,85.707,85.71,85.691,85.691,471499999.0
2006-02-27 21:03:00,85.69,85.707,85.682,85.705,323799997.0
2006-02-27 21:04:00,85.708,85.722,85.683,85.683,312300000.0
2006-02-27 21:05:00,85.67,85.72,85.67,85.715,696999998.0
2006-02-27 21:06:00,85.712,85.712,85.683,85.685,631399999.0
2006-02-27 21:07:00,85.674,85.692,85.647,85.679,892399999.0
2006-02-27 21:08:00,85.671,85.697,85.664,85.69,812399998.0
2006-02-27 21:09:00,85.681,85.702,85.668,85.695,263300001.0
2006-02-27 21:10:00,85.694,85.698,85.654,85.671,766900005.0
2006-02-27 21:11:00,85.685,85.69,85.663,85.663,465799997.0
2006-02-27 21:12:00,85.673,85.694,85.669,85.692,246300000.0
2006-02-27 21:13:00,85.685,85.712,85.685,85.712,422200001.0
2006-02-27 21:14:00,85.699,85.716,85.688,85.711,725299995.0
2006-02-27 21:15:00,85.696,85.729,85.694,85.71,793299997.0
2006-02-27 21:16:00,85.691,85.73,85.691,85.73,873799999.0
2006-02-27 21:17:00,85.732,85.732,85.69,85.694,1148700001.0
2006-02-27 21:18:00,85.715,85.72,85.679,85.705,789199994.0
2006-02-27 21:19:00,85.715,85.72,85.69,85.715,734300004.0
2006-02-27 21:20:00,85.719,85.727,85.693,85.721,1301699993.0
2006-02-27 21:21:00,85.705,85.728,85.697,85.717,801500002.0
2006-02-27 21:22:00,85.707,85.734,85.703,85.722,941099990.0
2006-02-27 21:23:00,85.71,85.737,85.705,85.718,791599994.0
2006-02-27 21:24:00,85.715,85.722,85.683,85.683,877399998.0
2006-02-27 21:25:00,85.7,85.715,85.675,85.686,1149399995.0
2006-02-27 21:26:00,85.701,85.709,85.679,85.692,433100000.0
2006-02-27 21:27:00,85.707,85.71,85.686,85.69,635499998.0
2006-02-27 21:28:00,85.7,85.707,85.681,85.683,372699997.0
2006-02-27 21:29:00,85.705,85.721,85.692,85.705,775100003.0
2006-02-27 21:30:00,85.713,85.717,85.683,85.683,393899998.0
2006-02-27 21:31:00,85.71,85.719,85.679,85.692,318299998.0
2006-02-27 21:32:00,85.695,85.711,85.685,85.71,438400001.0
2006-02-27 21:33:00,85.72,85.72,85.689,85.698,619300001.0
2006-02-27 21:34:00,85.716,85.725,85.7,85.715,125799999.0
2006-02-27 21:35:00,85.713,85.718,85.693,85.699,370500001.0
2006-02-27 21:36:00,85.715,85.72,85.696,85.7,350600002.0
2006-02-27 21:37:00,85.711,85.712,85.684,85.698,395800002.0
2006-02-27 21:38:00,85.674,85.692,85.667,85.684,101500000.0
2006-02-27 21:39:00,85.69,85.714,85.678,85.687,257200002.0
2006-02-27 21:40:00,85.699,85.708,85.664,85.666,570100002.0
2006-02-27 21:41:00,85.671,85.695,85.671,85.687,336000000.0
2006-02-27 21:42:00,85.672,85.696,85.672,85.691,306199999.0
2006-02-27 21:43:00,85.687,85.687,85.651,85.665,322300001.0
2006-02-27 21:44:00,85.661,85.694,85.661,85.684,1013499997.0
2006-02-27 21:45:00,85.66,85.678,85.647,85.667,346799997.0
2006-02-27 21:46:00,85.649,85.664,85.647,85.664,245200000.0
2006-02-27 21:47:00,85.663,85.669,85.643,85.648,422299998.0
2006-02-27 21:48:00,85.656,85.656,85.61,85.622,668599999.0
2006-02-27 21:49:00,85.621,85.653,85.621,85.635,273400001.0
2006-02-27 21:50:00,85.633,85.646,85.616,85.619,239499999.0
2006-02-27 21:51:00,85.614,85.637,85.608,85.628,325800000.0
2006-02-27 21:52:00,85.617,85.643,85.616,85.634,97200001.0
2006-02-27 21:53:00,85.622,85.647,85.622,85.647,541099997.0
2006-02-27 21:54:00,85.622,85.654,85.622,85.651,304799998.0
2006-02-27 21:55:00,85.631,85.659,85.627,85.644,182899996.0
2006-02-27 21:56:00,85.641,85.648,85.619,85.619,267399997.0
2006-02-27 21:57:00,85.643,85.643,85.613,85.613,106099999.0
2006-02-27 21:58:00,85.631,85.639,85.614,85.614,176899998.0
2006-02-27 21:59:00,85.622,85.622,85.589,85.589,443600002.0
2006-02-27 22:00:00,85.588,85.635,85.588,85.615,639800003.0
2006-02-27 22:01:00,85.613,85.647,85.609,85.647,667699999.0
2006-02-27 22:02:00,85.636,85.659,85.632,85.657,826400003.0
2006-02-27 22:03:00,85.655,85.663,85.632,85.65,360199999.0
2006-02-27 22:04:00,85.653,85.683,85.639,85.683,582500002.0
2006-02-27 22:05:00,85.667,85.689,85.665,85.679,228499997.0
2006-02-27 22:06:00,85.66,85.68,85.654,85.68,246000001.0
2006-02-27 22:07:00,85.673,85.675,85.646,85.654,271000003.0
2006-02-27 22:08:00,85.672,85.675,85.653,85.653,179000001.0
2006-02-27 22:09:00,85.665,85.67,85.642,85.642,202399998.0
2006-02-27 22:10:00,85.67,85.67,85.637,85.648,185299997.0
2006-02-27 22:11:00,85.661,85.666,85.634,85.634,409499997.0
2006-02-27 22:12:00,85.646,85.653,85.629,85.638,468999999.0
2006-02-27 22:13:00,85.64,85.665,85.628,85.655,490299998.0
2006-02-27 22:14:00,85.653,85.661,85.623,85.623,246400000.0
2006-02-27 22:15:00,85.645,85.661,85.629,85.644,203800000.0
2006-02-27 22:16:00,85.641,85.655,85.619,85.648,543899995.0
2006-02-27 22:17:00,85.626,85.656,85.626,85.652,207000002.0
2006-02-27 22:18:00,85.642,85.666,85.635,85.655,429999994.0
2006-02-27 22:19:00,85.653,85.657,85.626,85.638,283899999.0
2006-02-27 22:20:00,85.652,85.662,85.635,85.635,291700003.0
2006-02-27 22:21:00,85.646,85.668,85.642,85.664,214799999.0
2006-02-27 22:22:00,85.668,85.675,85.651,85.651,222300000.0
2006-02-27 22:23:00,85.666,85.675,85.639,85.651,528099998.0
2006-02-27 22:24:00,85.642,85.67,85.642,85.658,337000003.0
2006-02-27 22:25:00,85.656,85.666,85.641,85.651,231199996.0
2006-02-27 22:26:00,85.66,85.66,85.634,85.639,123200000.0
2006-02-27 22:27:00,85.639,85.663,85.623,85.662,633600003.0
2006-02-27 22:28:00,85.666,85.671,85.643,85.67,277400003.0
2006-02-27 22:29:00,85.669,85.678,85.638,85.658,206700000.0
2006-02-27 22:30:00,85.658,85.675,85.64,85.667,198799999.0
2006-02-27 22:31:00,85.666,85.666,85.614,85.623,542399996.0
2006-02-27 22:32:00,85.63,85.65,85.62,85.64,298800000.0
2006-02-27 22:33:00,85.632,85.663,85.613,85.65,649099994.0
2006-02-27 22:34:00,85.647,85.661,85.632,85.649,502199999.0
2006-02-27 22:35:00,85.627,85.643,85.619,85.637,280799999.0
2006-02-27 22:36:00,85.616,85.64,85.616,85.635,278399998.0
2006-02-27 22:37:00,85.641,85.649,85.62,85.626,188900001.0
2006-02-27 22:38:00,85.65,85.65,85.615,85.636,158500001.0
2006-02-27 22:39:00,85.641,85.646,85.614,85.614,237399999.0
2006-02-27 22:40:00,85.622,85.643,85.592,85.61,184400002.0
2006-02-27 22:41:00,85.593,85.629,85.593,85.609,377499996.0
2006-02-27 22:42:00,85.592,85.626,85.586,85.603,149799999.0
2006-02-27 22:43:00,85.586,85.608,85.57,85.596,265899997.0
2006-02-27 22:44:00,85.579,85.6,85.556,85.564,386800001.0
2006-02-27 22:45:00,85.595,85.611,85.564,85.593,463699998.0
2006-02-27 22:46:00,85.587,85.616,85.565,85.591,299000000.0
2006-02-27 22:47:00,85.596,85.615,85.584,85.607,272500001.0
2006-02-27 22:48:00,85.619,85.642,85.597,85.605,190100002.0
2006-02-27 22:49:00,85.636,85.66,85.598,85.607,271799996.0
2006-02-27 22:50:00,85.597,85.632,85.587,85.632,190099999.0
2006-02-27 22:51:00,85.632,85.663,85.612,85.625,312700000.0
2006-02-27 22:52:00,85.65,85.658,85.625,85.635,147800002.0
2006-02-27 22:53:00,85.647,85.649,85.603,85.614,552799999.0
2006-02-27 22:54:00,85.635,85.647,85.618,85.626,283799996.0
2006-02-27 22:55:00,85.637,85.672,85.635,85.658,359800003.0
2006-02-27 22:56:00,85.658,85.662,85.624,85.64,304600008.0
2006-02-27 22:57:00,85.665,85.67,85.633,85.65,353699995.0
2006-02-27 22:58:00,85.649,85.671,85.619,85.664,236200002.0
2006-02-27 22:59:00,85.665,85.697,85.607,85.607,497999995.0
2006-02-27 23:00:00,85.685,85.685,85.643,85.643,176000001.0
2006-02-27 23:01:00,85.653,85.653,85.575,85.631,122399998.0
2006-02-27 23:02:00,85.655,85.66,85.632,85.639,177099999.0
2006-02-27 23:03:00,85.655,85.66,85.626,85.626,196300002.0
2006-02-27 23:04:00,85.637,85.655,85.619,85.647,282600001.0
2006-02-27 23:05:00,85.644,85.653,85.629,85.629,161900001.0
2006-02-27 23:06:00,85.623,85.662,85.623,85.661,204200001.0
2006-02-27 23:07:00,85.647,85.66,85.63,85.655,241900000.0
2006-02-27 23:08:00,85.649,85.655,85.629,85.641,183100000.0
2006-02-27 23:09:00,85.648,85.66,85.624,85.648,162499999.0
2006-02-27 23:10:00,85.657,85.657,85.622,85.622,270399998.0
2006-02-27 23:11:00,85.63,85.64,85.61,85.634,111300000.0
2006-02-27 23:12:00,85.62,85.639,85.618,85.624,180200000.0
2006-02-27 23:13:00,85.613,85.633,85.613,85.631,139300000.0
2006-02-27 23:14:00,85.632,85.635,85.611,85.611,152400001.0
2006-02-27 23:15:00,85.617,85.643,85.616,85.639,155000000.0
2006-02-27 23:16:00,85.643,85.643,85.62,85.622,156900000.0
2006-02-27 23:17:00,85.632,85.632,85.599,85.606,205600001.0
2006-02-27 23:18:00,85.601,85.629,85.598,85.629,207299995.0
2006-02-27 23:19:00,85.622,85.632,85.6,85.618,175100001.0
2006-02-27 23:20:00,85.612,85.625,85.598,85.613,158600000.0
2006-02-27 23:21:00,85.596,85.619,85.591,85.593,188500000.0
2006-02-27 23:22:00,85.589,85.603,85.567,85.593,172499997.0
2006-02-27 23:23:00,85.594,85.594,85.546,85.546,180300000.0
2006-02-27 23:24:00,85.583,85.615,85.56,85.6,116199998.0
2006-02-27 23:25:00,85.613,85.631,85.598,85.615,256200000.0
2006-02-27 23:26:00,85.62,85.63,85.593,85.593,133600000.0
2006-02-27 23:27:00,85.619,85.634,85.608,85.618,213800001.0
2006-02-27 23:28:00,85.611,85.627,85.603,85.603,321900002.0
2006-02-27 23:29:00,85.61,85.635,85.61,85.633,172699999.0
2006-02-27 23:30:00,85.61,85.63,85.59,85.61,129500000.0
2006-02-27 23:31:00,85.617,85.634,85.592,85.614,125300000.0
2006-02-27 23:32:00,85.607,85.638,85.607,85.638,154500000.0
2006-02-27 23:33:00,85.637,85.637,85.607,85.62,169699999.0
2006-02-27 23:34:00,85.615,85.643,85.606,85.61,240500003.0
2006-02-27 23:35:00,85.634,85.634,85.608,85.608,153500000.0
2006-02-27 23:36:00,85.628,85.637,85.611,85.611,213100001.0
2006-02-27 23:37:00,85.623,85.638,85.595,85.628,163299998.0
2006-02-27 23:38:00,85.618,85.636,85.599,85.606,218400001.0
2006-02-27 23:39:00,85.591,85.617,85.517,85.593,212700000.0
2006-02-27 23:40:00,85.575,85.595,85.574,85.592,292800004.0
2006-02-27 23:41:00,85.586,85.602,85.573,85.601,216099999.0
2006-02-27 23:42:00,85.593,85.615,85.591,85.614,250099998.0
2006-02-27 23:43:00,85.583,85.62,85.583,85.62,175200000.0
2006-02-27 23:44:00,85.617,85.617,85.594,85.598,203500000.0
2006-02-27 23:45:00,85.608,85.609,85.587,85.588,222399999.0
2006-02-27 23:46:00,85.609,85.63,85.605,85.617,257399999.0
2006-02-27 23:47:00,85.612,85.638,85.612,85.636,113799999.0
2006-02-27 23:48:00,85.633,85.633,85.616,85.623,94600001.0
2006-02-27 23:49:00,85.616,85.629,85.594,85.609,51600000.0
2006-02-27 23:50:00,85.62,85.63,85.604,85.608,194000001.0
2006-02-27 23:51:00,85.587,85.641,85.587,85.641,170800000.0
2006-02-27 23:52:00,85.633,85.647,85.614,85.635,183799998.0
2006-02-27 23:53:00,85.616,85.637,85.596,85.637,98400001.0
2006-02-27 23:54:00,85.637,85.643,85.623,85.628,55700000.0
2006-02-27 23:55:00,85.65,85.65,85.628,85.63,245500000.0
2006-02-27 23:56:00,85.645,85.65,85.628,85.638,168899999.0
2006-02-27 23:57:00,85.647,85.655,85.627,85.627,88100000.0
2006-02-27 23:58:00,85.63,85.63,85.59,85.59,127299996.0
2006-02-27 23:59:00,85.593,85.61,85.58,85.6,348699998.0
2006-02-28 00:00:00,85.574,85.594,85.523,85.563,228300000.0
2006-02-28 00:01:00,85.554,85.581,85.535,85.57,181500003.0
2006-02-28 00:02:00,85.528,85.585,85.518,85.555,256999999.0
2006-02-28 00:03:00,85.554,85.585,85.532,85.569,147100001.0
2006-02-28 00:04:00,85.548,85.58,85.517,85.55,201200000.0
2006-02-28 00:05:00,85.536,85.571,85.523,85.542,190900004.0
2006-02-28 00:06:00,85.573,85.581,85.536,85.555,197200001.0
2006-02-28 00:07:00,85.556,85.584,85.549,85.564,151400002.0
2006-02-28 00:08:00,85.572,85.6,85.542,85.552,178399999.0
2006-02-28 00:09:00,85.565,85.581,85.533,85.553,193399997.0
2006-02-28 00:10:00,85.579,85.603,85.562,85.58,249999999.0
2006-02-28 00:11:00,85.59,85.6,85.565,85.57,180800000.0
2006-02-28 00:12:00,85.535,85.585,85.523,85.539,214899997.0
2006-02-28 00:13:00,85.516,85.588,85.516,85.553,226300001.0
2006-02-28 00:14:00,85.532,85.562,85.515,85.525,279199994.0
2006-02-28 00:15:00,85.55,85.586,85.545,85.569,187099999.0
2006-02-28 00:16:00,85.558,85.597,85.543,85.565,150499999.0
2006-02-28 00:17:00,85.579,85.621,85.579,85.599,139799999.0
2006-02-28 00:18:00,85.579,85.617,85.576,85.61,229700001.0
2006-02-28 00:19:00,85.588,85.606,85.572,85.581,262599994.0
2006-02-28 00:20:00,85.594,85.599,85.572,85.578,190200000.0
2006-02-28 00:21:00,85.584,85.609,85.574,85.602,187800000.0
2006-02-28 00:22:00,85.582,85.625,85.58,85.602,245899998.0
2006-02-28 00:23:00,85.596,85.631,85.583,85.604,274199997.0
2006-02-28 00:24:00,85.584,85.629,85.584,85.612,118200003.0
2006-02-28 00:25:00,85.597,85.664,85.597,85.664,159500001.0
2006-02-28 00:26:00,85.624,85.65,85.619,85.634,172900002.0
2006-02-28 00:27:00,85.653,85.673,85.614,85.63,255700000.0
2006-02-28 00:28:00,85.633,85.67,85.628,85.645,186100001.0
2006-02-28 00:29:00,85.624,85.65,85.615,85.628,175999998.0
2006-02-28 00:30:00,85.633,85.653,85.614,85.635,117199999.0
2006-02-28 00:31:00,85.641,85.641,85.591,85.591,191499995.0
2006-02-28 00:32:00,85.592,85.634,85.592,85.63,122099997.0
2006-02-28 00:33:00,85.62,85.645,85.614,85.635,158399998.0
2006-02-28 00:34:00,85.61,85.631,85.597,85.597,91400000.0
2006-02-28 00:35:00,85.6,85.64,85.6,85.636,130700001.0
2006-02-28 00:36:00,85.63,85.656,85.621,85.656,302100000.0
2006-02-28 00:37:00,85.651,85.664,85.631,85.631,277800000.0
2006-02-28 00:38:00,85.636,85.655,85.62,85.634,290599999.0
2006-02-28 00:39:00,85.612,85.635,85.612,85.635,48200000.0
2006-02-28 00:40:00,85.638,85.652,85.623,85.623,205299998.0
2006-02-28 00:41:00,85.643,85.656,85.635,85.656,152599999.0
2006-02-28 00:42:00,85.625,85.665,85.625,85.658,309499999.0
2006-02-28 00:43:00,85.637,85.678,85.614,85.659,127699997.0
2006-02-28 00:44:00,85.665,85.688,85.665,85.688,141500003.0
2006-02-28 00:45:00,85.7,85.706,85.675,85.675,74100000.0
2006-02-28 00:46:00,85.692,85.714,85.689,85.714,138700000.0
2006-02-28 00:47:00,85.713,85.719,85.689,85.706,182599998.0
2006-02-28 00:48:00,85.722,85.722,85.69,85.69,117600000.0
2006-02-28 00:49:00,85.718,85.718,85.691,85.705,186300001.0
2006-02-28 00:50:00,85.711,85.721,85.682,85.695,217299996.0
2006-02-28 00:51:00,85.68,85.7,85.673,85.695,295000001.0
2006-02-28 00:52:00,85.682,85.705,85.682,85.697,77200000.0
2006-02-28 00:53:00,85.697,85.706,85.684,85.691,144100002.0
2006-02-28 00:54:00,85.707,85.722,85.7,85.7,181400001.0
2006-02-28 00:55:00,85.718,85.726,85.698,85.7,212200000.0
2006-02-28 00:56:00,85.695,85.711,85.687,85.701,61400000.0
2006-02-28 00:57:00,85.698,85.715,85.693,85.707,145800003.0
2006-02-28 00:58:00,85.698,85.714,85.697,85.71,168599996.0
2006-02-28 00:59:00,85.701,85.715,85.692,85.715,104399999.0
2006-02-28 01:00:00,85.701,85.727,85.7,85.722,267800004.0
2006-02-28 01:01:00,85.717,85.723,85.691,85.71,203600000.0
2006-02-28 01:02:00,85.7,85.731,85.7,85.731,176199999.0
2006-02-28 01:03:00,85.716,85.734,85.706,85.728,180900001.0
2006-02-28 01:04:00,85.732,85.753,85.72,85.751,229799999.0
2006-02-28 01:05:00,85.753,85.758,85.735,85.758,149699999.0
2006-02-28 01:06:00,85.741,85.756,85.719,85.756,201200001.0
2006-02-28 01:07:00,85.759,85.759,85.729,85.741,116899998.0
2006-02-28 01:08:00,85.735,85.757,85.729,85.748,228600001.0
2006-02-28 01:09:00,85.746,85.756,85.732,85.742,219800001.0
2006-02-28 01:10:00,85.749,85.751,85.735,85.736,151299997.0
2006-02-28 01:11:00,85.745,85.745,85.719,85.724,214599999.0
2006-02-28 01:12:00,85.757,85.757,85.72,85.72,98599999.0
2006-02-28 01:13:00,85.713,85.73,85.709,85.725,218200002.0
2006-02-28 01:14:00,85.722,85.735,85.704,85.71,260899999.0
2006-02-28 01:15:00,85.723,85.735,85.704,85.713,157300001.0
2006-02-28 01:16:00,85.719,85.737,85.714,85.73,141799999.0
2006-02-28 01:17:00,85.725,85.738,85.704,85.722,312700000.0
2006-02-28 01:18:00,85.72,85.735,85.692,85.7,229599998.0
2006-02-28 01:19:00,85.72,85.744,85.712,85.738,218199999.0
2006-02-28 01:20:00,85.708,85.737,85.708,85.725,170300000.0
2006-02-28 01:21:00,85.73,85.739,85.712,85.735,216200001.0
2006-02-28 01:22:00,85.74,85.752,85.725,85.735,233400000.0
2006-02-28 01:23:00,85.753,85.759,85.729,85.734,144000000.0
2006-02-28 01:24:00,85.738,85.757,85.729,85.739,233300003.0
2006-02-28 01:25:00,85.755,85.766,85.735,85.735,258899999.0
2006-02-28 01:26:00,85.734,85.762,85.733,85.76,233499998.0
2006-02-28 01:27:00,85.758,85.758,85.736,85.737,105100001.0
2006-02-28 01:28:00,85.757,85.775,85.746,85.753,107700002.0
2006-02-28 01:29:00,85.765,85.765,85.744,85.744,233400000.0
2006-02-28 01:30:00,85.733,85.751,85.715,85.733,215100003.0
2006-02-28 01:31:00,85.737,85.75,85.721,85.728,277700004.0
2006-02-28 01:32:00,85.726,85.744,85.717,85.736,282299997.0
2006-02-28 01:33:00,85.725,85.746,85.712,85.746,197300000.0
2006-02-28 01:34:00,85.728,85.751,85.699,85.733,105599999.0
2006-02-28 01:35:00,85.755,85.773,85.745,85.766,105999998.0
2006-02-28 01:36:00,85.761,85.775,85.744,85.744,139700000.0
2006-02-28 01:37:00,85.76,85.76,85.734,85.743,145600001.0
2006-02-28 01:38:00,85.743,85.746,85.718,85.728,187400001.0
2006-02-28 01:39:00,85.73,85.745,85.726,85.745,213899997.0
2006-02-28 01:40:00,85.75,85.755,85.728,85.728,340500002.0
2006-02-28 01:41:00,85.738,85.755,85.733,85.737,197199997.0
2006-02-28 01:42:00,85.748,85.767,85.746,85.763,138099999.0
2006-02-28 01:43:00,85.767,85.775,85.744,85.761,71800000.0
2006-02-28 01:44:00,85.742,85.771,85.736,85.761,263299996.0
2006-02-28 01:45:00,85.766,85.773,85.742,85.742,151000000.0
2006-02-28 01:46:00,85.765,85.765,85.741,85.747,204200001.0
2006-02-28 01:47:00,85.752,85.765,85.743,85.752,196700002.0
2006-02-28 01:48:00,85.725,85.755,85.725,85.745,193699999.0
2006-02-28 01:49:00,85.742,85.746,85.721,85.721,229499999.0
2006-02-28 01:50:00,85.719,85.743,85.716,85.735,149099999.0
2006-02-28 01:51:00,85.721,85.734,85.709,85.725,142000001.0
2006-02-28 01:52:00,85.724,85.724,85.691,85.703,273299999.0
2006-02-28 01:53:00,85.727,85.742,85.714,85.724,222899995.0
2006-02-28 01:54:00,85.738,85.752,85.714,85.714,154499998.0
2006-02-28 01:55:00,85.728,85.753,85.728,85.751,78700000.0
2006-02-28 01:56:00,85.716,85.738,85.707,85.723,121099998.0
2006-02-28 01:57:00,85.714,85.727,85.692,85.722,157800000.0
2006-02-28 01:58:00,85.71,85.73,85.703,85.725,89500000.0
2006-02-28 01:59:00,85.697,85.718,85.677,85.714,281199997.0
2006-02-28 02:00:00,85.713,85.72,85.7,85.71,217500001.0
2006-02-28 02:01:00,85.73,85.734,85.705,85.713,165599998.0
2006-02-28 02:02:00,85.734,85.753,85.722,85.722,185000001.0
2006-02-28 02:03:00,85.747,85.779,85.742,85.742,217499998.0
2006-02-28 02:04:00,85.737,85.747,85.712,85.731,254199999.0
2006-02-28 02:05:00,85.726,85.743,85.721,85.737,182500001.0
2006-02-28 02:06:00,85.731,85.761,85.731,85.756,127899998.0
2006-02-28 02:07:00,85.74,85.755,85.721,85.744,214799999.0
2006-02-28 02:08:00,85.734,85.762,85.734,85.748,221700002.0
2006-02-28 02:09:00,85.745,85.758,85.731,85.745,169300002.0
2006-02-28 02:10:00,85.744,85.765,85.744,85.763,184299999.0
2006-02-28 02:11:00,85.737,85.753,85.731,85.747,173000002.0
2006-02-28 02:12:00,85.745,85.749,85.72,85.729,192499998.0
2006-02-28 02:13:00,85.743,85.756,85.727,85.738,201500001.0
2006-02-28 02:14:00,85.742,85.742,85.716,85.716,38400000.0
2006-02-28 02:15:00,85.714,85.732,85.693,85.732,134199999.0
2006-02-28 02:16:00,85.725,85.725,85.69,85.703,171100000.0
2006-02-28 02:17:00,85.7,85.7,85.656,85.661,105600002.0
2006-02-28 02:18:00,85.67,85.709,85.67,85.701,172499997.0
2006-02-28 02:19:00,85.711,85.733,85.698,85.727,300799998.0
2006-02-28 02:20:00,85.74,85.74,85.712,85.719,116699999.0
2006-02-28 02:21:00,85.732,85.732,85.682,85.69,250499995.0
2006-02-28 02:22:00,85.696,85.722,85.696,85.722,157299998.0
2006-02-28 02:23:00,85.727,85.727,85.702,85.709,189299999.0
2006-02-28 02:24:00,85.704,85.745,85.704,85.745,158100003.0
2006-02-28 02:25:00,85.736,85.737,85.707,85.707,266300001.0
2006-02-28 02:26:00,85.714,85.76,85.714,85.76,159199999.0
2006-02-28 02:27:00,85.749,85.766,85.715,85.742,245400004.0
2006-02-28 02:28:00,85.743,85.753,85.723,85.745,278900001.0
2006-02-28 02:29:00,85.738,85.767,85.738,85.746,155999999.0
2006-02-28 02:30:00,85.749,85.749,85.683,85.697,148300001.0
2006-02-28 02:31:00,85.706,85.744,85.706,85.735,151899997.0
2006-02-28 02:32:00,85.72,85.75,85.71,85.75,240900002.0
2006-02-28 02:33:00,85.737,85.756,85.731,85.75,157900000.0
2006-02-28 02:34:00,85.76,85.782,85.748,85.767,152999999.0
2006-02-28 02:35:00,85.738,85.758,85.704,85.718,151400000.0
2006-02-28 02:36:00,85.718,85.739,85.7,85.718,214200001.0
2006-02-28 02:37:00,85.705,85.726,85.678,85.692,240400000.0
2006-02-28 02:38:00,85.697,85.702,85.664,85.664,271699997.0
2006-02-28 02:39:00,85.659,85.687,85.644,85.667,235100001.0
2006-02-28 02:40:00,85.675,85.694,85.671,85.679,122099996.0
2006-02-28 02:41:00,85.663,85.669,85.625,85.65,222399997.0
2006-02-28 02:42:00,85.664,85.678,85.653,85.653,191600002.0
2006-02-28 02:43:00,85.664,85.684,85.634,85.677,216800001.0
2006-02-28 02:44:00,85.675,85.675,85.642,85.642,150799999.0
2006-02-28 02:45:00,85.65,85.674,85.642,85.662,228999999.0
2006-02-28 02:46:00,85.66,85.674,85.641,85.655,166899999.0
2006-02-28 02:47:00,85.654,85.655,85.631,85.64,205499997.0
2006-02-28 02:48:00,85.636,85.653,85.622,85.627,215700002.0
2006-02-28 02:49:00,85.605,85.627,85.605,85.624,199400001.0
2006-02-28 02:50:00,85.624,85.646,85.608,85.633,239499998.0
2006-02-28 02:51:00,85.635,85.657,85.614,85.623,165499998.0
2006-02-28 02:52:00,85.597,85.623,85.597,85.618,145800000.0
2006-02-28 02:53:00,85.621,85.647,85.615,85.64,225900000.0
2006-02-28 02:54:00,85.639,85.641,85.604,85.604,170600003.0
2006-02-28 02:55:00,85.622,85.636,85.609,85.618,110099999.0
2006-02-28 02:56:00,85.621,85.649,85.621,85.644,283500000.0
2006-02-28 02:57:00,85.642,85.655,85.613,85.633,243899999.0
2006-02-28 02:58:00,85.614,85.649,85.61,85.629,190500001.0
2006-02-28 02:59:00,85.61,85.629,85.606,85.626,212699997.0
2006-02-28 03:00:00,85.621,85.637,85.605,85.622,176799999.0
2006-02-28 03:01:00,85.614,85.635,85.607,85.62,145899998.0
2006-02-28 03:02:00,85.616,85.633,85.603,85.612,111200001.0
2006-02-28 03:03:00,85.626,85.646,85.607,85.631,232000001.0
2006-02-28 03:04:00,85.634,85.647,85.619,85.643,128599999.0
2006-02-28 03:05:00,85.619,85.641,85.616,85.616,116900000.0
2006-02-28 03:06:00,85.606,85.622,85.593,85.593,180099997.0
2006-02-28 03:07:00,85.615,85.633,85.605,85.616,150900000.0
2006-02-28 03:08:00,85.634,85.647,85.622,85.642,221900000.0
2006-02-28 03:09:00,85.623,85.648,85.615,85.647,270499999.0
2006-02-28 03:10:00,85.628,85.645,85.615,85.627,201399999.0
2006-02-28 03:11:00,85.632,85.646,85.618,85.626,126400000.0
2006-02-28 03:12:00,85.636,85.636,85.599,85.602,293800000.0
2006-02-28 03:13:00,85.626,85.655,85.613,85.641,89800000.0
2006-02-28 03:14:00,85.671,85.693,85.66,85.67,209200004.0
2006-02-28 03:15:00,85.693,85.702,85.675,85.692,165600000.0
2006-02-28 03:16:00,85.677,85.713,85.676,85.713,245499995.0
2006-02-28 03:17:00,85.69,85.712,85.664,85.682,245200001.0
2006-02-28 03:18:00,85.693,85.705,85.681,85.681,164899998.0
2006-02-28 03:19:00,85.67,85.686,85.652,85.672,125800000.0
2006-02-28 03:20:00,85.684,85.691,85.66,85.66,266500000.0
2006-02-28 03:21:00,85.675,85.688,85.66,85.678,125300001.0
2006-02-28 03:22:00,85.696,85.702,85.682,85.695,167399998.0
2006-02-28 03:23:00,85.698,85.698,85.676,85.682,218499997.0
2006-02-28 03:24:00,85.664,85.686,85.652,85.671,159600000.0
2006-02-28 03:25:00,85.659,85.683,85.653,85.673,191500002.0
2006-02-28 03:26:00,85.651,85.686,85.651,85.679,200400003.0
2006-02-28 03:27:00,85.689,85.697,85.674,85.676,110599999.0
2006-02-28 03:28:00,85.685,85.69,85.659,85.659,173499999.0
2006-02-28 03:29:00,85.678,85.684,85.655,85.663,299799997.0
2006-02-28 03:30:00,85.687,85.687,85.659,85.663,203999998.0
2006-02-28 03:31:00,85.683,85.693,85.67,85.68,259299999.0
2006-02-28 03:32:00,85.684,85.688,85.661,85.672,231599998.0
2006-02-28 03:33:00,85.669,85.683,85.646,85.658,276999998.0
2006-02-28 03:34:00,85.656,85.656,85.605,85.635,91899999.0
2006-02-28 03:35:00,85.638,85.638,85.589,85.603,118400001.0
2006-02-28 03:36:00,85.605,85.63,85.605,85.625,217700004.0
2006-02-28 03:37:00,85.633,85.64,85.62,85.634,294300000.0
2006-02-28 03:38:00,85.615,85.635,85.615,85.622,175799997.0
2006-02-28 03:39:00,85.618,85.623,85.583,85.583,165500000.0
2006-02-28 03:40:00,85.571,85.595,85.57,85.595,234300000.0
2006-02-28 03:41:00,85.575,85.6,85.568,85.579,140000000.0
2006-02-28 03:42:00,85.577,85.579,85.55,85.55,106300001.0
2006-02-28 03:43:00,85.554,85.588,85.533,85.564,204899998.0
2006-02-28 03:44:00,85.579,85.592,85.561,85.585,245900000.0
2006-02-28 03:45:00,85.586,85.586,85.563,85.563,135900000.0
2006-02-28 03:46:00,85.573,85.578,85.552,85.558,253799999.0
2006-02-28 03:47:00,85.576,85.577,85.551,85.562,282000005.0
2006-02-28 03:48:00,85.564,85.586,85.559,85.563,156200002.0
2006-02-28 03:49:00,85.571,85.595,85.561,85.593,199500001.0
2006-02-28 03:50:00,85.579,85.601,85.556,85.584,182900005.0
2006-02-28 03:51:00,85.593,85.607,85.561,85.594,172399997.0
2006-02-28 03:52:00,85.605,85.622,85.588,85.605,127400000.0
2006-02-28 03:53:00,85.583,85.633,85.583,85.63,151099998.0
2006-02-28 03:54:00,85.624,85.642,85.621,85.623,289200003.0
2006-02-28 03:55:00,85.627,85.649,85.624,85.649,118799998.0
2006-02-28 03:56:00,85.648,85.666,85.634,85.64,260999997.0
2006-02-28 03:57:00,85.652,85.662,85.639,85.645,228900001.0
2006-02-28 03:58:00,85.644,85.672,85.644,85.658,216000000.0
2006-02-28 03:59:00,85.646,85.665,85.637,85.649,245200001.0
2006-02-28 04:00:00,85.666,85.676,85.634,85.655,334599999.0
2006-02-28 04:01:00,85.67,85.692,85.67,85.692,156600000.0
2006-02-28 04:02:00,85.692,85.708,85.671,85.701,193999998.0
2006-02-28 04:03:00,85.71,85.719,85.693,85.708,121699997.0
2006-02-28 04:04:00,85.713,85.725,85.69,85.71,234300002.0
2006-02-28 04:05:00,85.718,85.73,85.706,85.723,137400000.0
2006-02-28 04:06:00,85.694,85.718,85.682,85.705,176200000.0
2006-02-28 04:07:00,85.72,85.738,85.705,85.732,209899998.0
2006-02-28 04:08:00,85.709,85.731,85.693,85.711,176799996.0
2006-02-28 04:09:00,85.718,85.741,85.705,85.721,58200001.0
2006-02-28 04:10:00,85.755,85.755,85.714,85.714,121300001.0
2006-02-28 04:11:00,85.703,85.717,85.691,85.71,183099996.0
2006-02-28 04:12:00,85.707,85.726,85.705,85.718,213400000.0
2006-02-28 04:13:00,85.706,85.752,85.703,85.743,264699998.0
2006-02-28 04:14:00,85.742,85.757,85.72,85.737,146400002.0
2006-02-28 04:15:00,85.73,85.758,85.718,85.731,173199999.0
2006-02-28 04:16:00,85.719,85.732,85.703,85.721,259200002.0
2006-02-28 04:17:00,85.704,85.744,85.702,85.744,219900000.0
2006-02-28 04:18:00,85.76,85.776,85.745,85.75,191699999.0
2006-02-28 04:19:00,85.762,85.782,85.76,85.775,259599998.0
2006-02-28 04:20:00,85.763,85.788,85.763,85.785,84800002.0
2006-02-28 04:21:00,85.774,85.774,85.743,85.752,261499998.0
2006-02-28 04:22:00,85.767,85.769,85.744,85.744,134499998.0
2006-02-28 04:23:00,85.748,85.778,85.748,85.766,119200001.0
2006-02-28 04:24:00,85.754,85.768,85.732,85.757,175699996.0
2006-02-28 04:25:00,85.754,85.785,85.75,85.785,103200001.0
2006-02-28 04:26:00,85.764,85.781,85.759,85.774,213699998.0
2006-02-28 04:27:00,85.767,85.796,85.757,85.796,169099999.0
2006-02-28 04:28:00,85.807,85.809,85.788,85.79,185400002.0
2006-02-28 04:29:00,85.787,85.804,85.774,85.778,167900000.0
2006-02-28 04:30:00,85.782,85.802,85.766,85.78,265499998.0
2006-02-28 04:31:00,85.766,85.784,85.754,85.772,242899999.0
2006-02-28 04:32:00,85.776,85.776,85.743,85.749,140500002.0
2006-02-28 04:33:00,85.758,85.781,85.742,85.772,277100002.0
2006-02-28 04:34:00,85.761,85.781,85.747,85.747,164500000.0
2006-02-28 04:35:00,85.777,85.789,85.748,85.748,189900003.0
2006-02-28 04:36:00,85.754,85.759,85.732,85.74,105800000.0
2006-02-28 04:37:00,85.744,85.747,85.721,85.724,217599999.0
2006-02-28 04:38:00,85.736,85.747,85.703,85.718,167000001.0
2006-02-28 04:39:00,85.716,85.76,85.703,85.74,153400002.0
2006-02-28 04:40:00,85.745,85.76,85.732,85.745,235499998.0
2006-02-28 04:41:00,85.724,85.737,85.71,85.725,233800000.0
2006-02-28 04:42:00,85.725,85.725,85.681,85.704,239800004.0
2006-02-28 04:43:00,85.72,85.72,85.698,85.698,67000000.0
2006-02-28 04:44:00,85.704,85.718,85.687,85.711,279799996.0
2006-02-28 04:45:00,85.71,85.727,85.698,85.714,275299994.0
2006-02-28 04:46:00,85.722,85.722,85.694,85.706,140400001.0
2006-02-28 04:47:00,85.682,85.703,85.651,85.671,196799998.0
2006-02-28 04:48:00,85.666,85.669,85.642,85.642,180899998.0
2006-02-28 04:49:00,85.639,85.664,85.621,85.649,174899999.0
2006-02-28 04:50:00,85.659,85.666,85.642,85.656,213100002.0
2006-02-28 04:51:00,85.643,85.666,85.637,85.637,230400002.0
2006-02-28 04:52:00,85.66,85.662,85.633,85.633,181900002.0
2006-02-28 04:53:00,85.63,85.654,85.626,85.645,284799997.0
2006-02-28 04:54:00,85.647,85.666,85.628,85.649,234599998.0
2006-02-28 04:55:00,85.64,85.669,85.64,85.668,201199999.0
2006-02-28 04:56:00,85.68,85.693,85.668,85.678,214799999.0
2006-02-28 04:57:00,85.675,85.693,85.666,85.679,151500002.0
2006-02-28 04:58:00,85.684,85.688,85.659,85.659,242500000.0
2006-02-28 04:59:00,85.676,85.697,85.675,85.687,73800000.0
2006-02-28 05:00:00,85.688,85.692,85.665,85.679,139800000.0
2006-02-28 05:01:00,85.664,85.683,85.65,85.65,170800001.0
2006-02-28 05:02:00,85.678,85.678,85.655,85.658,302600001.0
2006-02-28 05:03:00,85.657,85.679,85.65,85.678,205099996.0
2006-02-28 05:04:00,85.659,85.674,85.654,85.671,181100001.0
2006-02-28 05:05:00,85.667,85.675,85.631,85.646,163799999.0
2006-02-28 05:06:00,85.659,85.692,85.659,85.685,249199994.0
2006-02-28 05:07:00,85.7,85.7,85.671,85.671,267500001.0
2006-02-28 05:08:00,85.675,85.699,85.675,85.693,185800000.0
2006-02-28 05:09:00,85.686,85.72,85.686,85.709,246900001.0
2006-02-28 05:10:00,85.69,85.705,85.672,85.689,271299997.0
2006-02-28 05:11:00,85.703,85.71,85.658,85.658,135499999.0
2006-02-28 05:12:00,85.69,85.706,85.675,85.696,221899997.0
2006-02-28 05:13:00,85.695,85.696,85.677,85.683,135799999.0
2006-02-28 05:14:00,85.684,85.687,85.655,85.662,296199991.0
2006-02-28 05:15:00,85.682,85.689,85.66,85.671,157800000.0
2006-02-28 05:16:00,85.654,85.694,85.654,85.688,335999995.0
2006-02-28 05:17:00,85.659,85.708,85.659,85.708,270099996.0
2006-02-28 05:18:00,85.698,85.7,85.677,85.681,91300000.0
2006-02-28 05:19:00,85.705,85.705,85.669,85.669,77099997.0
2006-02-28 05:20:00,85.679,85.711,85.679,85.699,140300000.0
2006-02-28 05:21:00,85.676,85.696,85.67,85.676,250000001.0
2006-02-28 05:22:00,85.672,85.681,85.651,85.654,322800003.0
2006-02-28 05:23:00,85.673,85.69,85.657,85.66,223800002.0
2006-02-28 05:24:00,85.666,85.69,85.666,85.687,195200000.0
2006-02-28 05:25:00,85.682,85.686,85.665,85.672,172700002.0
2006-02-28 05:26:00,85.658,85.68,85.651,85.68,210399996.0
2006-02-28 05:27:00,85.686,85.686,85.65,85.652,179899998.0
2006-02-28 05:28:00,85.66,85.675,85.627,85.659,201499999.0
2006-02-28 05:29:00,85.655,85.661,85.626,85.64,283499997.0
2006-02-28 05:30:00,85.655,85.656,85.629,85.629,238199998.0
2006-02-28 05:31:00,85.638,85.681,85.638,85.669,168600000.0
2006-02-28 05:32:00,85.661,85.704,85.661,85.702,250900003.0
2006-02-28 05:33:00,85.705,85.722,85.702,85.719,269999996.0
2006-02-28 05:34:00,85.721,85.728,85.704,85.714,201499995.0
2006-02-28 05:35:00,85.725,85.736,85.709,85.719,152899997.0
2006-02-28 05:36:00,85.731,85.763,85.721,85.735,153799998.0
2006-02-28 05:37:00,85.771,85.793,85.75,85.766,253899995.0
2006-02-28 05:38:00,85.786,85.786,85.753,85.757,208499998.0
2006-02-28 05:39:00,85.762,85.762,85.739,85.739,64800000.0
2006-02-28 05:40:00,85.762,85.78,85.749,85.757,159600002.0
2006-02-28 05:41:00,85.75,85.765,85.725,85.738,233799999.0
2006-02-28 05:42:00,85.746,85.766,85.736,85.754,140700002.0
2006-02-28 05:43:00,85.751,85.758,85.735,85.744,144600001.0
2006-02-28 05:44:00,85.762,85.781,85.752,85.76,148600001.0
2006-02-28 05:45:00,85.756,85.786,85.754,85.786,158900000.0
2006-02-28 05:46:00,85.76,85.799,85.76,85.799,167200002.0
2006-02-28 05:47:00,85.792,85.799,85.769,85.784,177999998.0
2006-02-28 05:48:00,85.793,85.846,85.778,85.82,178699999.0
2006-02-28 05:49:00,85.82,85.84,85.81,85.829,337000000.0
2006-02-28 05:50:00,85.835,85.85,85.821,85.837,132200000.0
2006-02-28 05:51:00,85.819,85.85,85.808,85.85,175999998.0
2006-02-28 05:52:00,85.848,85.876,85.826,85.854,200800002.0
2006-02-28 05:53:00,85.869,85.901,85.843,85.857,215699997.0
2006-02-28 05:54:00,85.852,85.859,85.831,85.832,150899999.0
2006-02-28 05:55:00,85.831,85.851,85.797,85.815,134600000.0
2006-02-28 05:56:00,85.82,85.842,85.82,85.835,186999999.0
2006-02-28 05:57:00,85.843,85.85,85.823,85.827,176099999.0
2006-02-28 05:58:00,85.834,85.854,85.824,85.835,164099999.0
2006-02-28 05:59:00,85.832,85.858,85.828,85.85,225700000.0
2006-02-28 06:00:00,85.847,85.856,85.819,85.819,253099998.0
2006-02-28 06:01:00,85.842,85.861,85.835,85.855,263299999.0
2006-02-28 06:02:00,85.828,85.853,85.828,85.846,209199999.0
2006-02-28 06:03:00,85.825,85.867,85.825,85.861,156800001.0
2006-02-28 06:04:00,85.852,85.874,85.847,85.868,143000000.0
2006-02-28 06:05:00,85.867,85.867,85.84,85.85,262800002.0
2006-02-28 06:06:00,85.862,85.898,85.862,85.893,109100001.0
2006-02-28 06:07:00,85.887,85.896,85.869,85.869,194099994.0
2006-02-28 06:08:00,85.882,85.885,85.852,85.885,147899998.0
2006-02-28 06:09:00,85.887,85.89,85.871,85.876,117199999.0
2006-02-28 06:10:00,85.869,85.891,85.858,85.87,108100002.0
2006-02-28 06:11:00,85.889,85.89,85.868,85.868,137499999.0
2006-02-28 06:12:00,85.872,85.873,85.853,85.857,230700000.0
2006-02-28 06:13:00,85.838,85.863,85.83,85.86,133100002.0
2006-02-28 06:14:00,85.836,85.861,85.825,85.842,249099999.0
2006-02-28 06:15:00,85.828,85.843,85.818,85.828,77800000.0
2006-02-28 06:16:00,85.824,85.831,85.801,85.805,166499999.0
2006-02-28 06:17:00,85.799,85.833,85.799,85.833,106100000.0
2006-02-28 06:18:00,85.829,85.845,85.813,85.833,237599997.0
2006-02-28 06:19:00,85.832,85.84,85.804,85.805,176999999.0
2006-02-28 06:20:00,85.815,85.84,85.815,85.835,189999998.0
2006-02-28 06:21:00,85.832,85.838,85.811,85.827,333899999.0
2006-02-28 06:22:00,85.846,85.875,85.839,85.85,288300000.0
2006-02-28 06:23:00,85.86,85.861,85.84,85.842,192199999.0
2006-02-28 06:24:00,85.855,85.866,85.835,85.835,174900000.0
2006-02-28 06:25:00,85.858,85.903,85.855,85.887,282699997.0
2006-02-28 06:26:00,85.865,85.889,85.86,85.873,187700005.0
2006-02-28 06:27:00,85.878,85.889,85.861,85.861,203800000.0
2006-02-28 06:28:00,85.856,85.856,85.822,85.822,167900001.0
2006-02-28 06:29:00,85.82,85.84,85.795,85.83,141899998.0
2006-02-28 06:30:00,85.817,85.84,85.812,85.833,185200001.0
2006-02-28 06:31:00,85.833,85.837,85.808,85.813,212900001.0
2006-02-28 06:32:00,85.82,85.82,85.778,85.786,133699999.0
2006-02-28 06:33:00,85.793,85.797,85.776,85.78,186400002.0
2006-02-28 06:34:00,85.787,85.809,85.776,85.792,177399999.0
2006-02-28 06:35:00,85.792,85.805,85.773,85.791,178400001.0
2006-02-28 06:36:00,85.803,85.81,85.789,85.792,97299998.0
2006-02-28 06:37:00,85.8,85.816,85.794,85.807,100100000.0
2006-02-28 06:38:00,85.803,85.824,85.79,85.814,307200002.0
2006-02-28 06:39:00,85.801,85.824,85.799,85.817,175199999.0
2006-02-28 06:40:00,85.823,85.832,85.806,85.806,162500001.0
2006-02-28 06:41:00,85.804,85.824,85.794,85.81,268699996.0
2006-02-28 06:42:00,85.789,85.834,85.786,85.834,231800003.0
2006-02-28 06:43:00,85.838,85.838,85.812,85.812,145000000.0
2006-02-28 06:44:00,85.82,85.837,85.8,85.818,268999995.0
2006-02-28 06:45:00,85.827,85.844,85.815,85.84,217099999.0
2006-02-28 06:46:00,85.847,85.847,85.825,85.825,312499995.0
2006-02-28 06:47:00,85.822,85.843,85.816,85.829,93700000.0
2006-02-28 06:48:00,85.801,85.818,85.796,85.811,189700000.0
2006-02-28 06:49:00,85.802,85.837,85.802,85.837,213199996.0
2006-02-28 06:50:00,85.827,85.861,85.827,85.855,119000000.0
2006-02-28 06:51:00,85.842,85.871,85.838,85.865,163300000.0
2006-02-28 06:52:00,85.874,85.89,85.852,85.855,126100000.0
2006-02-28 06:53:00,85.867,85.892,85.857,85.874,240499997.0
2006-02-28 06:54:00,85.897,85.907,85.876,85.893,299200000.0
2006-02-28 06:55:00,85.901,85.911,85.886,85.895,124699999.0
2006-02-28 06:56:00,85.895,85.915,85.878,85.915,182999999.0
2006-02-28 06:57:00,85.918,85.925,85.898,85.909,69300001.0
2006-02-28 06:58:00,85.929,85.936,85.903,85.936,153600000.0
2006-02-28 06:59:00,85.899,85.918,85.87,85.892,187800002.0
2006-02-28 07:00:00,85.87,85.892,85.862,85.89,175999999.0
2006-02-28 07:01:00,85.865,85.885,85.865,85.883,114699999.0
2006-02-28 07:02:00,85.877,85.905,85.877,85.893,256799999.0
2006-02-28 07:03:00,85.87,85.892,85.864,85.865,376500000.0
2006-02-28 07:04:00,85.893,85.895,85.869,85.869,165400000.0
2006-02-28 07:05:00,85.863,85.891,85.863,85.885,128200000.0
2006-02-28 07:06:00,85.887,85.894,85.875,85.894,153199998.0
2006-02-28 07:07:00,85.895,85.895,85.85,85.873,189200001.0
2006-02-28 07:08:00,85.888,85.902,85.872,85.894,185900001.0
2006-02-28 07:09:00,85.871,85.871,85.843,85.853,165099999.0
2006-02-28 07:10:00,85.857,85.877,85.85,85.868,257899999.0
2006-02-28 07:11:00,85.876,85.884,85.859,85.859,160899998.0
2006-02-28 07:12:00,85.875,85.879,85.85,85.861,249699999.0
2006-02-28 07:13:00,85.865,85.87,85.849,85.852,218099999.0
2006-02-28 07:14:00,85.862,85.862,85.831,85.848,204400000.0
2006-02-28 07:15:00,85.85,85.867,85.832,85.846,207900000.0
2006-02-28 07:16:00,85.849,85.873,85.829,85.829,278200000.0
2006-02-28 07:17:00,85.842,85.864,85.841,85.849,155200000.0
2006-02-28 07:18:00,85.864,85.876,85.847,85.853,149700002.0
2006-02-28 07:19:00,85.864,85.877,85.843,85.864,215900001.0
2006-02-28 07:20:00,85.847,85.871,85.845,85.857,175299999.0
2006-02-28 07:21:00,85.851,85.854,85.827,85.827,197300002.0
2006-02-28 07:22:00,85.829,85.857,85.824,85.857,153400001.0
2006-02-28 07:23:00,85.85,85.86,85.831,85.831,169700000.0
2006-02-28 07:24:00,85.835,85.854,85.816,85.852,148600001.0
2006-02-28 07:25:00,85.833,85.864,85.833,85.86,292600002.0
2006-02-28 07:26:00,85.86,85.864,85.824,85.833,238599998.0
2006-02-28 07:27:00,85.847,85.855,85.832,85.855,201000002.0
2006-02-28 07:28:00,85.84,85.86,85.831,85.85,295500000.0
2006-02-28 07:29:00,85.843,85.858,85.827,85.839,121800001.0
2006-02-28 07:30:00,85.834,85.851,85.822,85.851,148999999.0
2006-02-28 07:31:00,85.851,85.854,85.823,85.836,148600000.0
2006-02-28 07:32:00,85.853,85.857,85.833,85.844,199100001.0
2006-02-28 07:33:00,85.844,85.86,85.832,85.85,256400002.0
2006-02-28 07:34:00,85.863,85.867,85.836,85.842,201200000.0
2006-02-28 07:35:00,85.848,85.848,85.814,85.822,239499999.0
2006-02-28 07:36:00,85.848,85.864,85.831,85.835,211800001.0
2006-02-28 07:37:00,85.848,85.854,85.832,85.843,116800000.0
2006-02-28 07:38:00,85.84,85.845,85.811,85.811,143399999.0
2006-02-28 07:39:00,85.838,85.841,85.81,85.822,206800002.0
2006-02-28 07:40:00,85.832,85.844,85.815,85.835,217400002.0
2006-02-28 07:41:00,85.822,85.836,85.805,85.818,105400000.0
2006-02-28 07:42:00,85.818,85.838,85.804,85.81,127400000.0
2006-02-28 07:43:00,85.827,85.827,85.801,85.806,122299999.0
2006-02-28 07:44:00,85.82,85.844,85.811,85.828,140700000.0
2006-02-28 07:45:00,85.823,85.828,85.8,85.8,181899998.0
2006-02-28 07:46:00,85.802,85.818,85.776,85.803,136900002.0
2006-02-28 07:47:00,85.808,85.828,85.794,85.821,222900001.0
2006-02-28 07:48:00,85.805,85.817,85.792,85.803,202500000.0
2006-02-28 07:49:00,85.775,85.79,85.751,85.766,240200001.0
2006-02-28 07:50:00,85.762,85.789,85.729,85.765,341399997.0
2006-02-28 07:51:00,85.766,85.783,85.757,85.763,209500000.0
2006-02-28 07:52:00,85.77,85.77,85.736,85.77,121599998.0
2006-02-28 07:53:00,85.744,85.777,85.727,85.777,155099999.0
2006-02-28 07:54:00,85.768,85.77,85.74,85.765,270600003.0
2006-02-28 07:55:00,85.766,85.777,85.753,85.762,222699997.0
2006-02-28 07:56:00,85.77,85.77,85.721,85.73,133100000.0
2006-02-28 07:57:00,85.719,85.738,85.712,85.73,158300001.0
2006-02-28 07:58:00,85.73,85.744,85.717,85.727,175599999.0
2006-02-28 07:59:00,85.75,85.758,85.724,85.744,182799997.0
2006-02-28 08:00:00,85.744,85.756,85.719,85.735,203299999.0
2006-02-28 08:01:00,85.733,85.733,85.697,85.7,209399995.0
2006-02-28 08:02:00,85.718,85.732,85.703,85.709,232199999.0
2006-02-28 08:03:00,85.694,85.711,85.685,85.705,156400001.0
2006-02-28 08:04:00,85.678,85.698,85.668,85.685,107100000.0
2006-02-28 08:05:00,85.687,85.699,85.669,85.672,236900003.0
2006-02-28 08:06:00,85.691,85.693,85.676,85.678,186399999.0
2006-02-28 08:07:00,85.676,85.691,85.658,85.685,337100000.0
2006-02-28 08:08:00,85.68,85.7,85.68,85.694,156199997.0
2006-02-28 08:09:00,85.688,85.706,85.669,85.692,268099999.0
2006-02-28 08:10:00,85.677,85.712,85.67,85.709,162199999.0
2006-02-28 08:11:00,85.678,85.721,85.678,85.721,126300000.0
2006-02-28 08:12:00,85.723,85.74,85.703,85.726,221599996.0
2006-02-28 08:13:00,85.742,85.748,85.726,85.732,229200003.0
2006-02-28 08:14:00,85.743,85.745,85.724,85.743,180099997.0
2006-02-28 08:15:00,85.726,85.756,85.716,85.756,220499999.0
2006-02-28 08:16:00,85.718,85.746,85.709,85.746,178800000.0
2006-02-28 08:17:00,85.728,85.728,85.685,85.685,112599998.0
2006-02-28 08:18:00,85.691,85.704,85.68,85.703,172900001.0
2006-02-28 08:19:00,85.699,85.704,85.673,85.684,90900000.0
2006-02-28 08:20:00,85.709,85.716,85.684,85.7,288800001.0
2006-02-28 08:21:00,85.7,85.715,85.68,85.7,326599998.0
2006-02-28 08:22:00,85.692,85.723,85.692,85.723,88800000.0
2006-02-28 08:23:00,85.691,85.72,85.691,85.72,237200001.0
2006-02-28 08:24:00,85.713,85.722,85.694,85.709,187299997.0
2006-02-28 08:25:00,85.682,85.723,85.682,85.722,173700000.0
2006-02-28 08:26:00,85.709,85.718,85.696,85.701,160000005.0
2006-02-28 08:27:00,85.715,85.751,85.715,85.745,146900000.0
2006-02-28 08:28:00,85.732,85.756,85.724,85.751,259900000.0
2006-02-28 08:29:00,85.748,85.748,85.722,85.732,151400000.0
2006-02-28 08:30:00,85.735,85.741,85.714,85.719,274900001.0
2006-02-28 08:31:00,85.721,85.74,85.719,85.735,191899997.0
2006-02-28 08:32:00,85.729,85.753,85.727,85.748,209100000.0
2006-02-28 08:33:00,85.733,85.755,85.724,85.733,282699999.0
2006-02-28 08:34:00,85.719,85.733,85.702,85.706,219200002.0
2006-02-28 08:35:00,85.723,85.732,85.699,85.715,85100000.0
2006-02-28 08:36:00,85.723,85.738,85.705,85.727,95199998.0
2006-02-28 08:37:00,85.742,85.75,85.72,85.739,147499999.0
2006-02-28 08:38:00,85.733,85.747,85.724,85.742,275999997.0
2006-02-28 08:39:00,85.724,85.735,85.702,85.709,185999998.0
2006-02-28 08:40:00,85.717,85.727,85.703,85.708,279200000.0
2006-02-28 08:41:00,85.723,85.739,85.708,85.711,149800000.0
2006-02-28 08:42:00,85.728,85.745,85.723,85.723,117499998.0
2006-02-28 08:43:00,85.746,85.765,85.734,85.74,226199998.0
2006-02-28 08:44:00,85.762,85.762,85.726,85.736,251200001.0
2006-02-28 08:45:00,85.738,85.753,85.734,85.745,69600000.0
2006-02-28 08:46:00,85.718,85.743,85.715,85.733,119600000.0
2006-02-28 08:47:00,85.73,85.742,85.716,85.72,267700004.0
2006-02-28 08:48:00,85.734,85.751,85.73,85.745,175599996.0
2006-02-28 08:49:00,85.73,85.75,85.721,85.743,306099999.0
2006-02-28 08:50:00,85.737,85.749,85.72,85.743,156299999.0
2006-02-28 08:51:00,85.725,85.744,85.716,85.736,261899999.0
2006-02-28 08:52:00,85.741,85.75,85.721,85.732,177900000.0
2006-02-28 08:53:00,85.755,85.76,85.733,85.747,270099999.0
2006-02-28 08:54:00,85.753,85.753,85.72,85.733,135900000.0
2006-02-28 08:55:00,85.735,85.735,85.709,85.709,87199998.0
2006-02-28 08:56:00,85.732,85.735,85.701,85.701,176300001.0
2006-02-28 08:57:00,85.707,85.72,85.691,85.691,193699998.0
2006-02-28 08:58:00,85.703,85.718,85.687,85.691,182399999.0
2006-02-28 08:59:00,85.726,85.726,85.701,85.702,248200000.0
2006-02-28 09:00:00,85.709,85.722,85.691,85.699,245900000.0
2006-02-28 09:01:00,85.695,85.713,85.664,85.681,135999999.0
2006-02-28 09:02:00,85.693,85.699,85.679,85.679,167899997.0
2006-02-28 09:03:00,85.691,85.733,85.691,85.733,212700003.0
2006-02-28 09:04:00,85.705,85.733,85.694,85.71,195599994.0
2006-02-28 09:05:00,85.717,85.744,85.717,85.744,165499999.0
2006-02-28 09:06:00,85.747,85.747,85.722,85.732,232099999.0
2006-02-28 09:07:00,85.735,85.74,85.704,85.721,163399999.0
2006-02-28 09:08:00,85.751,85.759,85.742,85.756,174700001.0
2006-02-28 09:09:00,85.738,85.753,85.721,85.748,135100001.0
2006-02-28 09:10:00,85.732,85.744,85.708,85.722,189400000.0
2006-02-28 09:11:00,85.725,85.753,85.719,85.745,135399999.0
2006-02-28 09:12:00,85.753,85.753,85.721,85.721,129400001.0
2006-02-28 09:13:00,85.741,85.764,85.741,85.757,123200000.0
2006-02-28 09:14:00,85.741,85.759,85.733,85.75,233400001.0
2006-02-28 09:15:00,85.755,85.768,85.741,85.741,187999998.0
2006-02-28 09:16:00,85.728,85.747,85.72,85.744,168700001.0
2006-02-28 09:17:00,85.753,85.763,85.739,85.745,162300000.0
2006-02-28 09:18:00,85.749,85.751,85.724,85.724,73600000.0
2006-02-28 09:19:00,85.732,85.741,85.709,85.714,178500000.0
2006-02-28 09:20:00,85.745,85.756,85.733,85.735,183100000.0
2006-02-28 09:21:00,85.755,85.755,85.724,85.725,202199998.0
2006-02-28 09:22:00,85.758,85.758,85.719,85.728,175400001.0
2006-02-28 09:23:00,85.746,85.754,85.73,85.735,137700002.0
2006-02-28 09:24:00,85.747,85.751,85.708,85.722,139400000.0
2006-02-28 09:25:00,85.736,85.756,85.733,85.745,201800000.0
2006-02-28 09:26:00,85.742,85.746,85.715,85.715,332200000.0
2006-02-28 09:27:00,85.73,85.751,85.72,85.731,90000000.0
2006-02-28 09:28:00,85.754,85.758,85.727,85.731,100100001.0
2006-02-28 09:29:00,85.716,85.744,85.715,85.742,140099999.0
2006-02-28 09:30:00,85.744,85.744,85.711,85.711,156399999.0
2006-02-28 09:31:00,85.728,85.757,85.728,85.75,170800000.0
2006-02-28 09:32:00,85.732,85.75,85.722,85.743,161200002.0
2006-02-28 09:33:00,85.726,85.772,85.726,85.746,123200000.0
2006-02-28 09:34:00,85.743,85.751,85.719,85.729,200700000.0
2006-02-28 09:35:00,85.741,85.749,85.724,85.733,135999999.0
2006-02-28 09:36:00,85.739,85.76,85.738,85.757,155300001.0
2006-02-28 09:37:00,85.76,85.773,85.747,85.756,229299998.0
2006-02-28 09:38:00,85.743,85.761,85.737,85.748,191900003.0
2006-02-28 09:39:00,85.745,85.763,85.734,85.76,223400000.0
2006-02-28 09:40:00,85.735,85.763,85.73,85.75,186600000.0
2006-02-28 09:41:00,85.741,85.763,85.735,85.763,215400000.0
2006-02-28 09:42:00,85.756,85.789,85.756,85.784,92600000.0
2006-02-28 09:43:00,85.773,85.787,85.759,85.779,255000001.0
2006-02-28 09:44:00,85.79,85.792,85.746,85.772,175800000.0
2006-02-28 09:45:00,85.775,85.798,85.775,85.798,205300004.0
2006-02-28 09:46:00,85.78,85.798,85.771,85.794,278900000.0
2006-02-28 09:47:00,85.799,85.825,85.783,85.798,223100002.0
2006-02-28 09:48:00,85.854,85.865,85.837,85.843,218200002.0
2006-02-28 09:49:00,85.87,85.87,85.833,85.839,221000000.0
2006-02-28 09:50:00,85.847,85.875,85.846,85.875,220800002.0
2006-02-28 09:51:00,85.845,85.884,85.845,85.875,114399998.0
2006-02-28 09:52:00,85.877,85.893,85.867,85.876,143899998.0
2006-02-28 09:53:00,85.893,85.893,85.866,85.877,158100000.0
2006-02-28 09:54:00,85.867,85.896,85.866,85.896,144999999.0
2006-02-28 09:55:00,85.88,85.911,85.869,85.889,242800001.0
2006-02-28 09:56:00,85.896,85.903,85.875,85.885,182399999.0
2006-02-28 09:57:00,85.902,85.904,85.87,85.874,241800001.0
2006-02-28 09:58:00,85.883,85.886,85.862,85.863,153099999.0
2006-02-28 09:59:00,85.845,85.875,85.845,85.869,229599997.0
2006-02-28 10:00:00,85.862,85.876,85.845,85.857,191599999.0
2006-02-28 10:01:00,85.847,85.881,85.847,85.878,107799999.0
2006-02-28 10:02:00,85.88,85.893,85.867,85.873,133300001.0
2006-02-28 10:03:00,85.888,85.888,85.842,85.846,229299996.0
2006-02-28 10:04:00,85.858,85.868,85.843,85.852,159300004.0
2006-02-28 10:05:00,85.84,85.868,85.833,85.868,122700001.0
2006-02-28 10:06:00,85.857,85.862,85.826,85.843,271399999.0
2006-02-28 10:07:00,85.862,85.875,85.84,85.853,268300001.0
2006-02-28 10:08:00,85.856,85.873,85.832,85.847,77099999.0
2006-02-28 10:09:00,85.845,85.851,85.814,85.814,169700001.0
2006-02-28 10:10:00,85.821,85.833,85.803,85.823,222199999.0
2006-02-28 10:11:00,85.837,85.852,85.829,85.839,86400000.0
2006-02-28 10:12:00,85.835,85.858,85.835,85.853,136599998.0
2006-02-28 10:13:00,85.848,85.85,85.82,85.82,141900001.0
2006-02-28 10:14:00,85.837,85.844,85.824,85.828,197200001.0
2006-02-28 10:15:00,85.814,85.837,85.814,85.83,160299997.0
2006-02-28 10:16:00,85.82,85.83,85.8,85.811,181700000.0
2006-02-28 10:17:00,85.806,85.836,85.806,85.833,240199998.0
2006-02-28 10:18:00,85.823,85.844,85.815,85.828,92600000.0
2006-02-28 10:19:00,85.821,85.833,85.801,85.806,194599998.0
2006-02-28 10:20:00,85.827,85.843,85.821,85.834,105400000.0
2006-02-28 10:21:00,85.827,85.837,85.808,85.825,218299998.0
2006-02-28 10:22:00,85.827,85.828,85.79,85.79,192900001.0
2006-02-28 10:23:00,85.804,85.808,85.755,85.755,141299999.0
2006-02-28 10:24:00,85.766,85.79,85.75,85.77,281399999.0
2006-02-28 10:25:00,85.753,85.768,85.741,85.768,118900001.0
2006-02-28 10:26:00,85.763,85.77,85.74,85.74,83900001.0
2006-02-28 10:27:00,85.758,85.777,85.754,85.777,281100000.0
2006-02-28 10:28:00,85.757,85.773,85.746,85.768,138900000.0
2006-02-28 10:29:00,85.758,85.777,85.751,85.756,244500001.0
2006-02-28 10:30:00,85.766,85.772,85.751,85.753,271300002.0
2006-02-28 10:31:00,85.773,85.773,85.738,85.741,219699999.0
2006-02-28 10:32:00,85.745,85.766,85.738,85.758,128400001.0
2006-02-28 10:33:00,85.757,85.76,85.721,85.738,93900000.0
2006-02-28 10:34:00,85.734,85.748,85.716,85.738,134999999.0
2006-02-28 10:35:00,85.747,85.768,85.739,85.76,251799999.0
2006-02-28 10:36:00,85.758,85.778,85.747,85.751,143899998.0
2006-02-28 10:37:00,85.757,85.76,85.735,85.742,120200001.0
2006-02-28 10:38:00,85.759,85.788,85.759,85.783,210099998.0
2006-02-28 10:39:00,85.785,85.8,85.771,85.771,213000001.0
2006-02-28 10:40:00,85.788,85.794,85.764,85.784,177800001.0
2006-02-28 10:41:00,85.78,85.797,85.767,85.792,238100000.0
2006-02-28 10:42:00,85.798,85.804,85.782,85.784,267600004.0
2006-02-28 10:43:00,85.784,85.814,85.784,85.811,237300002.0
2006-02-28 10:44:00,85.815,85.835,85.799,85.828,343400001.0
2006-02-28 10:45:00,85.833,85.863,85.819,85.839,199600003.0
2006-02-28 10:46:00,85.858,85.899,85.858,85.899,161300001.0
2006-02-28 10:47:00,85.874,85.905,85.87,85.905,195199997.0
2006-02-28 10:48:00,85.901,85.922,85.884,85.922,209500005.0
2006-02-28 10:49:00,85.921,85.935,85.911,85.93,109600000.0
2006-02-28 10:50:00,85.942,85.95,85.911,85.937,146899999.0
2006-02-28 10:51:00,85.942,85.942,85.908,85.908,212899994.0
2006-02-28 10:52:00,85.924,85.946,85.909,85.91,197899999.0
2006-02-28 10:53:00,85.929,85.934,85.909,85.909,208799999.0
2006-02-28 10:54:00,85.918,85.937,85.911,85.915,125100000.0
2006-02-28 10:55:00,85.935,85.952,85.923,85.93,332199999.0
2006-02-28 10:56:00,85.952,85.966,85.932,85.953,176200000.0
2006-02-28 10:57:00,85.966,85.967,85.938,85.938,80000001.0
2006-02-28 10:58:00,85.945,85.96,85.932,85.933,230400000.0
2006-02-28 10:59:00,85.939,85.943,85.919,85.921,158400002.0
2006-02-28 11:00:00,85.933,85.943,85.873,85.915,177599998.0
2006-02-28 11:01:00,85.932,85.945,85.922,85.945,147600003.0
2006-02-28 11:02:00,85.942,85.951,85.923,85.938,130500001.0
2006-02-28 11:03:00,85.922,85.957,85.922,85.951,333199994.0
2006-02-28 11:04:00,85.928,85.948,85.928,85.948,148799998.0
2006-02-28 11:05:00,85.932,85.956,85.929,85.939,177000001.0
2006-02-28 11:06:00,85.931,85.944,85.911,85.927,99500000.0
2006-02-28 11:07:00,85.939,85.948,85.911,85.929,332100000.0
2006-02-28 11:08:00,85.928,85.954,85.922,85.946,199200000.0
2006-02-28 11:09:00,85.946,85.949,85.923,85.93,221299998.0
2006-02-28 11:10:00,85.927,85.947,85.926,85.943,196300002.0
2006-02-28 11:11:00,85.941,85.941,85.915,85.919,183499999.0
2006-02-28 11:12:00,85.924,85.945,85.921,85.935,175599999.0
2006-02-28 11:13:00,85.928,85.941,85.91,85.93,250299996.0
2006-02-28 11:14:00,85.908,85.926,85.896,85.912,152900000.0
2006-02-28 11:15:00,85.911,85.927,85.887,85.905,178700000.0
2006-02-28 11:16:00,85.923,85.944,85.904,85.927,309899998.0
2006-02-28 11:17:00,85.928,85.928,85.901,85.905,222499998.0
2006-02-28 11:18:00,85.876,85.901,85.874,85.89,285899998.0
2006-02-28 11:19:00,85.885,85.913,85.882,85.9,205600001.0
2006-02-28 11:20:00,85.904,85.907,85.873,85.893,143700001.0
2006-02-28 11:21:00,85.909,85.912,85.891,85.899,224299996.0
2006-02-28 11:22:00,85.91,85.936,85.901,85.916,263999997.0
2006-02-28 11:23:00,85.913,85.93,85.905,85.915,192899999.0
2006-02-28 11:24:00,85.91,85.912,85.89,85.893,108800001.0
2006-02-28 11:25:00,85.907,85.942,85.893,85.924,163299999.0
2006-02-28 11:26:00,85.942,85.942,85.913,85.925,195800000.0
2006-02-28 11:27:00,85.951,85.962,85.939,85.942,100800000.0
2006-02-28 11:28:00,85.956,85.96,85.928,85.95,222900000.0
2006-02-28 11:29:00,85.957,85.965,85.942,85.954,207500002.0
2006-02-28 11:30:00,85.945,85.945,85.903,85.918,193200002.0
2006-02-28 11:31:00,85.926,85.94,85.902,85.906,241600002.0
2006-02-28 11:32:00,85.903,85.937,85.887,85.913,252699999.0
2006-02-28 11:33:00,85.917,85.943,85.908,85.934,218200001.0
2006-02-28 11:34:00,85.923,85.923,85.888,85.891,168399997.0
2006-02-28 11:35:00,85.914,85.914,85.888,85.888,250699998.0
2006-02-28 11:36:00,85.9,85.914,85.887,85.911,254099996.0
2006-02-28 11:37:00,85.895,85.912,85.883,85.894,226600000.0
2006-02-28 11:38:00,85.883,85.895,85.863,85.882,265599995.0
2006-02-28 11:39:00,85.894,85.894,85.868,85.877,163899999.0
2006-02-28 11:40:00,85.83,85.885,85.83,85.87,169899998.0
2006-02-28 11:41:00,85.867,85.873,85.842,85.85,240400001.0
2006-02-28 11:42:00,85.87,85.887,85.854,85.863,140500000.0
2006-02-28 11:43:00,85.875,85.9,85.875,85.897,126100000.0
2006-02-28 11:44:00,85.885,85.898,85.873,85.889,218300001.0
2006-02-28 11:45:00,85.869,85.89,85.85,85.873,216400001.0
2006-02-28 11:46:00,85.865,85.874,85.852,85.852,295000000.0
2006-02-28 11:47:00,85.868,85.879,85.852,85.852,223100001.0
2006-02-28 11:48:00,85.871,85.886,85.857,85.886,204100000.0
2006-02-28 11:49:00,85.885,85.894,85.865,85.877,245900000.0
2006-02-28 11:50:00,85.867,85.887,85.862,85.868,217599999.0
2006-02-28 11:51:00,85.881,85.897,85.866,85.89,455500003.0
2006-02-28 11:52:00,85.874,85.903,85.869,85.897,306699998.0
2006-02-28 11:53:00,85.904,85.907,85.88,85.886,206599999.0
2006-02-28 11:54:00,85.902,85.902,85.86,85.873,88000000.0
2006-02-28 11:55:00,85.874,85.902,85.866,85.892,266999999.0
2006-02-28 11:56:00,85.882,85.905,85.882,85.882,131500000.0
2006-02-28 11:57:00,85.897,85.897,85.869,85.875,122500000.0
2006-02-28 11:58:00,85.878,85.895,85.875,85.892,64300000.0
2006-02-28 11:59:00,85.882,85.891,85.865,85.87,204800001.0
2006-02-28 12:00:00,85.863,85.889,85.863,85.884,265600001.0
2006-02-28 12:01:00,85.88,85.912,85.88,85.911,104700000.0
2006-02-28 12:02:00,85.913,85.913,85.879,85.891,254899998.0
2006-02-28 12:03:00,85.877,85.889,85.856,85.887,141999998.0
2006-02-28 12:04:00,85.895,85.901,85.876,85.881,150899999.0
2006-02-28 12:05:00,85.891,85.891,85.865,85.876,158899997.0
2006-02-28 12:06:00,85.875,85.897,85.868,85.897,74100000.0
2006-02-28 12:07:00,85.893,85.897,85.835,85.88,207099999.0
2006-02-28 12:08:00,85.876,85.903,85.876,85.899,215500003.0
2006-02-28 12:09:00,85.9,85.911,85.888,85.897,134499998.0
2006-02-28 12:10:00,85.905,85.918,85.892,85.899,127800001.0
2006-02-28 12:11:00,85.894,85.92,85.891,85.915,211299998.0
2006-02-28 12:12:00,85.906,85.92,85.895,85.919,280000004.0
2006-02-28 12:13:00,85.888,85.907,85.871,85.891,135000000.0
2006-02-28 12:14:00,85.878,85.912,85.878,85.911,164800002.0
2006-02-28 12:15:00,85.918,85.927,85.9,85.9,84500000.0
2006-02-28 12:16:00,85.908,85.943,85.896,85.921,144400002.0
2006-02-28 12:17:00,85.943,85.943,85.918,85.918,113399999.0
2006-02-28 12:18:00,85.923,85.952,85.923,85.94,204300001.0
2006-02-28 12:19:00,85.915,85.955,85.915,85.946,107000000.0
2006-02-28 12:20:00,85.944,85.952,85.917,85.938,263800000.0
2006-02-28 12:21:00,85.931,85.95,85.919,85.939,246100001.0
2006-02-28 12:22:00,85.954,85.964,85.933,85.933,131899995.0
2006-02-28 12:23:00,85.942,85.954,85.926,85.94,212799996.0
2006-02-28 12:24:00,85.931,85.945,85.912,85.93,283200005.0
2006-02-28 12:25:00,85.921,85.95,85.921,85.946,391400000.0
2006-02-28 12:26:00,85.941,85.951,85.918,85.918,160099999.0
2006-02-28 12:27:00,85.926,85.949,85.906,85.94,287900000.0
2006-02-28 12:28:00,85.92,85.948,85.912,85.93,221999994.0
2006-02-28 12:29:00,85.915,85.935,85.907,85.925,288799998.0
2006-02-28 12:30:00,85.893,85.915,85.883,85.9,244299999.0
2006-02-28 12:31:00,85.898,85.905,85.874,85.894,144900001.0
2006-02-28 12:32:00,85.87,85.897,85.86,85.88,292599995.0
2006-02-28 12:33:00,85.876,85.898,85.856,85.856,224999999.0
2006-02-28 12:34:00,85.877,85.877,85.841,85.841,130400002.0
2006-02-28 12:35:00,85.84,85.858,85.827,85.839,215699998.0
2006-02-28 12:36:00,85.839,85.85,85.819,85.832,189200002.0
2006-02-28 12:37:00,85.832,85.85,85.826,85.85,183000001.0
2006-02-28 12:38:00,85.855,85.87,85.843,85.87,185400001.0
2006-02-28 12:39:00,85.876,85.878,85.854,85.864,112899999.0
2006-02-28 12:40:00,85.855,85.875,85.851,85.875,128400002.0
2006-02-28 12:41:00,85.854,85.867,85.836,85.848,213499998.0
2006-02-28 12:42:00,85.845,85.85,85.828,85.828,152599998.0
2006-02-28 12:43:00,85.84,85.854,85.813,85.813,293100000.0
2006-02-28 12:44:00,85.836,85.856,85.818,85.83,161300002.0
2006-02-28 12:45:00,85.862,85.862,85.839,85.848,246499998.0
2006-02-28 12:46:00,85.855,85.904,85.839,85.881,258800005.0
2006-02-28 12:47:00,85.907,85.93,85.866,85.895,181699997.0
2006-02-28 12:48:00,85.922,85.938,85.911,85.914,113599999.0
2006-02-28 12:49:00,85.925,85.942,85.914,85.941,246699998.0
2006-02-28 12:50:00,85.925,85.95,85.925,85.95,231200001.0
2006-02-28 12:51:00,85.929,85.956,85.911,85.918,293900002.0
2006-02-28 12:52:00,85.902,85.924,85.897,85.921,205700003.0
2006-02-28 12:53:00,85.909,85.923,85.885,85.885,242600002.0
2006-02-28 12:54:00,85.904,85.924,85.89,85.893,218199997.0
2006-02-28 12:55:00,85.908,85.923,85.889,85.914,133600000.0
2006-02-28 12:56:00,85.917,85.968,85.917,85.968,162899999.0
2006-02-28 12:57:00,85.975,85.986,85.954,85.985,285700001.0
2006-02-28 12:58:00,85.987,85.987,85.96,85.964,170499998.0
2006-02-28 12:59:00,85.97,85.978,85.956,85.963,152300001.0
2006-02-28 13:00:00,85.969,85.977,85.95,85.963,214799999.0
2006-02-28 13:01:00,85.98,86.017,85.97,86.004,191799998.0
2006-02-28 13:02:00,86.012,86.012,85.973,85.973,187700001.0
2006-02-28 13:03:00,85.985,86.008,85.959,85.992,253299999.0
2006-02-28 13:04:00,85.987,86.013,85.985,85.998,139900001.0
2006-02-28 13:05:00,85.967,85.993,85.963,85.975,257900001.0
2006-02-28 13:06:00,85.983,85.996,85.968,85.976,229800003.0
2006-02-28 13:07:00,86.001,86.001,85.961,85.967,269199997.0
2006-02-28 13:08:00,85.993,86.002,85.959,85.979,208100000.0
2006-02-28 13:09:00,85.987,86.002,85.976,85.976,262700001.0
2006-02-28 13:10:00,86.007,86.031,85.999,86.018,154900000.0
2006-02-28 13:11:00,86.019,86.052,86.019,86.052,146899999.0
2006-02-28 13:12:00,86.065,86.073,86.049,86.058,281299996.0
2006-02-28 13:13:00,86.07,86.07,86.029,86.034,195000001.0
2006-02-28 13:14:00,86.044,86.044,86.008,86.017,112299999.0
2006-02-28 13:15:00,86.013,86.03,85.999,86.02,233199994.0
2006-02-28 13:16:00,85.998,86.031,85.993,86.031,244900004.0
2006-02-28 13:17:00,86.028,86.032,86.009,86.017,201699999.0
2006-02-28 13:18:00,86.024,86.073,86.019,86.058,216199995.0
2006-02-28 13:19:00,86.075,86.091,86.05,86.05,173899998.0
2006-02-28 13:20:00,86.056,86.077,86.047,86.073,161000001.0
2006-02-28 13:21:00,86.054,86.071,86.045,86.057,307299999.0
2006-02-28 13:22:00,86.047,86.069,86.047,86.067,119800000.0
2006-02-28 13:23:00,86.065,86.085,86.051,86.07,198000002.0
2006-02-28 13:24:00,86.069,86.085,86.052,86.067,291899998.0
2006-02-28 13:25:00,86.052,86.078,86.052,86.078,180899999.0
2006-02-28 13:26:00,86.089,86.121,86.087,86.121,199399999.0
2006-02-28 13:27:00,86.115,86.134,86.106,86.122,214699998.0
2006-02-28 13:28:00,86.109,86.137,86.109,86.137,156200000.0
2006-02-28 13:29:00,86.151,86.175,86.133,86.154,183399998.0
2006-02-28 13:30:00,86.15,86.15,86.123,86.131,131899996.0
2006-02-28 13:31:00,86.137,86.165,86.131,86.165,213300000.0
2006-02-28 13:32:00,86.171,86.171,86.137,86.137,135000000.0
2006-02-28 13:33:00,86.109,86.148,86.108,86.148,120999999.0
2006-02-28 13:34:00,86.14,86.17,86.139,86.165,280199995.0
2006-02-28 13:35:00,86.165,86.177,86.14,86.163,125799999.0
2006-02-28 13:36:00,86.181,86.183,86.149,86.149,238899999.0
2006-02-28 13:37:00,86.177,86.177,86.133,86.133,273100002.0
2006-02-28 13:38:00,86.139,86.16,86.135,86.16,194400000.0
2006-02-28 13:39:00,86.152,86.167,86.126,86.147,218500000.0
2006-02-28 13:40:00,86.147,86.166,86.136,86.151,243999997.0
2006-02-28 13:41:00,86.155,86.161,86.121,86.123,213600000.0
2006-02-28 13:42:00,86.148,86.166,86.13,86.13,143700000.0
2006-02-28 13:43:00,86.148,86.161,86.117,86.117,148099998.0
2006-02-28 13:44:00,86.126,86.135,86.109,86.109,210999998.0
2006-02-28 13:45:00,86.098,86.115,86.075,86.109,254100003.0
2006-02-28 13:46:00,86.101,86.135,86.101,86.132,195299999.0
2006-02-28 13:47:00,86.113,86.138,86.101,86.111,188299998.0
2006-02-28 13:48:00,86.108,86.109,86.082,86.086,259500002.0
2006-02-28 13:49:00,86.09,86.114,86.088,86.1,242499999.0
2006-02-28 13:50:00,86.076,86.104,86.076,86.09,150600001.0
2006-02-28 13:51:00,86.063,86.093,86.063,86.066,265700000.0
2006-02-28 13:52:00,86.059,86.088,86.053,86.077,243799998.0
2006-02-28 13:53:00,86.078,86.091,86.057,86.081,159499998.0
2006-02-28 13:54:00,86.053,86.087,86.053,86.076,225899997.0
2006-02-28 13:55:00,86.078,86.088,86.063,86.066,343299997.0
2006-02-28 13:56:00,86.078,86.078,86.043,86.055,161800000.0
2006-02-28 13:57:00,86.074,86.083,86.058,86.07,222100000.0
2006-02-28 13:58:00,86.075,86.088,86.055,86.07,141699999.0
2006-02-28 13:59:00,86.04,86.062,85.99,86.003,197800001.0
2006-02-28 14:00:00,86.006,86.015,85.981,86.002,152400001.0
2006-02-28 14:01:00,85.993,86.025,85.993,86.006,140199996.0
2006-02-28 14:02:00,85.997,86.01,85.981,85.985,118300001.0
2006-02-28 14:03:00,85.995,86.019,85.983,86.004,237700004.0
2006-02-28 14:04:00,85.991,86.005,85.978,85.999,138599999.0
2006-02-28 14:05:00,85.986,86.02,85.986,86.02,104499999.0
2006-02-28 14:06:00,86.008,86.032,85.991,86.003,147799998.0
2006-02-28 14:07:00,86.005,86.021,85.997,86.017,274000002.0
2006-02-28 14:08:00,85.995,86.013,85.992,86.011,139400001.0
2006-02-28 14:09:00,85.997,86.025,85.997,86.015,139999998.0
2006-02-28 14:10:00,86.017,86.017,85.985,85.985,210500001.0
2006-02-28 14:11:00,85.99,86.013,85.988,85.998,201499997.0
2006-02-28 14:12:00,86.012,86.027,85.997,86.014,196099999.0
2006-02-28 14:13:00,86.008,86.026,86.007,86.026,208100000.0
2006-02-28 14:14:00,86.005,86.023,86.001,86.023,201500000.0
2006-02-28 14:15:00,86.009,86.029,86.0,86.023,283800001.0
2006-02-28 14:16:00,86.017,86.035,86.006,86.025,209199998.0
2006-02-28 14:17:00,86.017,86.051,86.017,86.048,205599998.0
2006-02-28 14:18:00,86.021,86.052,86.021,86.048,124700001.0
2006-02-28 14:19:00,86.049,86.057,86.007,86.025,200899998.0
2006-02-28 14:20:00,86.037,86.071,86.037,86.071,87700001.0
2006-02-28 14:21:00,86.068,86.068,86.031,86.039,79000000.0
2006-02-28 14:22:00,86.041,86.062,86.034,86.06,176400001.0
2006-02-28 14:23:00,86.057,86.078,86.054,86.068,132299999.0
2006-02-28 14:24:00,86.064,86.067,86.04,86.041,229099998.0
2006-02-28 14:25:00,86.038,86.061,86.03,86.048,96600000.0
2006-02-28 14:26:00,86.042,86.057,86.019,86.045,224099999.0
2006-02-28 14:27:00,86.041,86.075,86.041,86.054,146899998.0
2006-02-28 14:28:00,86.057,86.072,86.042,86.055,161600002.0
2006-02-28 14:29:00,86.079,86.079,86.04,86.047,143199999.0
2006-02-28 14:30:00,86.06,86.077,86.04,86.074,338699995.0
2006-02-28 14:31:00,86.079,86.082,86.055,86.055,213899999.0
2006-02-28 14:32:00,86.059,86.073,86.052,86.064,213800001.0
2006-02-28 14:33:00,86.05,86.06,86.031,86.031,199799995.0
2006-02-28 14:34:00,86.058,86.06,86.038,86.04,169300000.0
2006-02-28 14:35:00,86.055,86.06,86.037,86.041,80600000.0
2006-02-28 14:36:00,86.038,86.06,86.034,86.039,231700001.0
2006-02-28 14:37:00,86.056,86.07,86.04,86.056,269400002.0
2006-02-28 14:38:00,86.061,86.066,86.041,86.058,135299999.0
2006-02-28 14:39:00,86.069,86.082,86.055,86.069,82299999.0
2006-02-28 14:40:00,86.075,86.079,86.059,86.074,139000000.0
2006-02-28 14:41:00,86.047,86.075,86.008,86.073,185799999.0
2006-02-28 14:42:00,86.048,86.07,86.045,86.062,252099996.0
2006-02-28 14:43:00,86.073,86.078,86.054,86.054,253999999.0
2006-02-28 14:44:00,86.065,86.081,86.053,86.081,177299998.0
2006-02-28 14:45:00,86.062,86.093,86.061,86.085,139100000.0
2006-02-28 14:46:00,86.072,86.09,86.066,86.085,113200000.0
2006-02-28 14:47:00,86.086,86.093,86.071,86.073,275000002.0
2006-02-28 14:48:00,86.069,86.107,86.069,86.09,119500000.0
2006-02-28 14:49:00,86.085,86.09,86.066,86.073,139499999.0
2006-02-28 14:50:00,86.076,86.103,86.074,86.103,163199997.0
2006-02-28 14:51:00,86.098,86.122,86.086,86.11,267100002.0
2006-02-28 14:52:00,86.112,86.125,86.101,86.111,153600000.0
2006-02-28 14:53:00,86.109,86.124,86.095,86.095,172800001.0
2006-02-28 14:54:00,86.097,86.119,86.097,86.109,167399998.0
2006-02-28 14:55:00,86.109,86.12,86.095,86.108,189700001.0
2006-02-28 14:56:00,86.101,86.114,86.084,86.097,213699999.0
2006-02-28 14:57:00,86.102,86.109,86.083,86.089,175299998.0
2006-02-28 14:58:00,86.094,86.116,86.088,86.1,141700002.0
2006-02-28 14:59:00,86.071,86.115,86.071,86.115,278099999.0
2006-02-28 15:00:00,86.106,86.11,86.08,86.08,173699999.0
2006-02-28 15:01:00,86.062,86.081,86.053,86.068,280999997.0
2006-02-28 15:02:00,86.054,86.075,86.04,86.063,210100002.0
2006-02-28 15:03:00,86.051,86.07,86.046,86.065,279699995.0
2006-02-28 15:04:00,86.069,86.076,86.051,86.051,144400002.0
2006-02-28 15:05:00,86.062,86.075,86.055,86.062,233599999.0
2006-02-28 15:06:00,86.062,86.075,86.045,86.075,265099997.0
2006-02-28 15:07:00,86.071,86.077,86.0,86.055,230500000.0
2006-02-28 15:08:00,86.057,86.079,86.043,86.065,195299998.0
2006-02-28 15:09:00,86.051,86.089,86.051,86.071,271600002.0
2006-02-28 15:10:00,86.059,86.083,86.046,86.083,304699999.0
2006-02-28 15:11:00,86.073,86.087,86.055,86.084,68300000.0
2006-02-28 15:12:00,86.077,86.082,86.049,86.054,155699997.0
2006-02-28 15:13:00,86.051,86.077,86.043,86.061,167699998.0
2006-02-28 15:14:00,86.067,86.067,86.039,86.053,154000002.0
2006-02-28 15:15:00,86.07,86.08,86.048,86.074,231499997.0
2006-02-28 15:16:00,86.077,86.1,86.067,86.081,171899998.0
2006-02-28 15:17:00,86.081,86.114,86.075,86.104,151700002.0
2006-02-28 15:18:00,86.093,86.121,86.093,86.117,256299994.0
2006-02-28 15:19:00,86.114,86.123,86.083,86.101,243199998.0
2006-02-28 15:20:00,86.099,86.122,86.097,86.11,196399998.0
2006-02-28 15:21:00,86.083,86.1,86.068,86.081,207600000.0
2006-02-28 15:22:00,86.067,86.092,86.062,86.078,228899998.0
2006-02-28 15:23:00,86.061,86.08,86.06,86.077,145500001.0
2006-02-28 15:24:00,86.079,86.094,86.067,86.07,280900003.0
2006-02-28 15:25:00,86.097,86.097,86.072,86.081,83900000.0
2006-02-28 15:26:00,86.072,86.095,86.072,86.09,201300000.0
2006-02-28 15:27:00,86.072,86.092,86.015,86.037,155399999.0
2006-02-28 15:28:00,86.015,86.031,86.01,86.023,140999999.0
2006-02-28 15:29:00,86.018,86.03,85.989,86.03,218300000.0
2006-02-28 15:30:00,86.034,86.062,86.006,86.012,187899997.0
2006-02-28 15:31:00,86.01,86.063,86.002,86.046,193900000.0
2006-02-28 15:32:00,86.063,86.072,86.039,86.044,139499997.0
2006-02-28 15:33:00,86.054,86.07,86.037,86.058,181299999.0
2006-02-28 15:34:00,86.071,86.089,86.057,86.071,119900000.0
2006-02-28 15:35:00,86.075,86.085,86.063,86.066,160599999.0
2006-02-28 15:36:00,86.054,86.068,86.036,86.05,153099998.0
2006-02-28 15:37:00,86.029,86.045,86.001,86.015,212100001.0
2006-02-28 15:38:00,86.011,86.025,85.998,86.004,163599999.0
2006-02-28 15:39:00,86.001,86.023,85.978,85.989,236699998.0
2006-02-28 15:40:00,85.972,85.998,85.938,85.98,203000000.0
2006-02-28 15:41:00,85.978,86.015,85.966,85.986,166900000.0
2006-02-28 15:42:00,86.005,86.022,85.996,86.016,130300000.0
2006-02-28 15:43:00,86.005,86.032,86.001,86.032,305999996.0
2006-02-28 15:44:00,86.017,86.054,86.01,86.029,172200000.0
2006-02-28 15:45:00,86.029,86.04,86.014,86.036,233200000.0
2006-02-28 15:46:00,86.046,86.064,86.028,86.043,239299997.0
2006-02-28 15:47:00,86.06,86.072,86.043,86.052,294099998.0
2006-02-28 15:48:00,86.053,86.063,86.036,86.05,178099998.0
2006-02-28 15:49:00,86.04,86.057,86.032,86.032,212499997.0
2006-02-28 15:50:00,86.048,86.053,86.028,86.036,144399998.0
2006-02-28 15:51:00,86.05,86.05,86.019,86.029,126300000.0
2006-02-28 15:52:00,86.039,86.056,86.03,86.053,218599998.0
2006-02-28 15:53:00,86.055,86.06,86.04,86.04,169799999.0
2006-02-28 15:54:00,86.05,86.062,86.032,86.044,171799999.0
2006-02-28 15:55:00,86.054,86.073,86.04,86.05,254200003.0
2006-02-28 15:56:00,86.06,86.06,86.043,86.05,127599998.0
2006-02-28 15:57:00,86.028,86.048,86.019,86.035,261499999.0
2006-02-28 15:58:00,86.036,86.047,86.019,86.019,159900000.0
2006-02-28 15:59:00,86.006,86.031,86.006,86.03,191299997.0
2006-02-28 16:00:00,86.031,86.036,85.998,85.998,387299995.0
2006-02-28 16:01:00,86.024,86.027,85.998,86.003,203199996.0
2006-02-28 16:02:00,86.016,86.027,85.992,85.992,197499999.0
2006-02-28 16:03:00,85.995,86.019,85.971,85.999,153600001.0
2006-02-28 16:04:00,86.025,86.049,86.02,86.039,202499997.0
2006-02-28 16:05:00,86.032,86.048,86.026,86.041,226800000.0
2006-02-28 16:06:00,86.034,86.039,86.013,86.015,221299999.0
2006-02-28 16:07:00,86.023,86.042,86.013,86.027,151699998.0
2006-02-28 16:08:00,86.035,86.035,86.009,86.011,167600000.0
2006-02-28 16:09:00,86.021,86.037,86.015,86.032,249200000.0
2006-02-28 16:10:00,86.037,86.056,86.024,86.042,142099999.0
2006-02-28 16:11:00,86.052,86.057,86.009,86.019,212900000.0
2006-02-28 16:12:00,86.018,86.032,86.004,86.014,107600000.0
2006-02-28 16:13:00,86.029,86.029,86.01,86.018,125900001.0
2006-02-28 16:14:00,86.016,86.045,85.994,86.012,164900001.0
2006-02-28 16:15:00,86.024,86.034,86.005,86.017,164999997.0
2006-02-28 16:16:00,85.99,86.013,85.99,86.01,118200000.0
2006-02-28 16:17:00,85.996,86.032,85.994,86.032,204599999.0
2006-02-28 16:18:00,86.019,86.033,86.003,86.023,131600003.0
2006-02-28 16:19:00,86.022,86.022,85.989,85.989,123499998.0
2006-02-28 16:20:00,86.004,86.008,85.982,85.986,224900000.0
2006-02-28 16:21:00,85.995,86.006,85.974,85.977,210899997.0
2006-02-28 16:22:00,85.99,86.008,85.98,85.995,231699997.0
2006-02-28 16:23:00,86.002,86.002,85.975,85.975,175900000.0
2006-02-28 16:24:00,85.976,85.995,85.972,85.993,183800002.0
2006-02-28 16:25:00,85.987,86.012,85.981,86.0,225099999.0
2006-02-28 16:26:00,85.98,85.996,85.961,85.98,112499999.0
2006-02-28 16:27:00,85.966,85.991,85.954,85.99,206700000.0
2006-02-28 16:28:00,85.983,85.986,85.957,85.969,187100000.0
2006-02-28 16:29:00,85.964,85.982,85.958,85.98,136700001.0
2006-02-28 16:30:00,85.982,85.996,85.959,85.982,247999997.0
2006-02-28 16:31:00,85.996,86.008,85.981,85.986,216699999.0
2006-02-28 16:32:00,86.01,86.01,85.99,85.99,132999999.0
2006-02-28 16:33:00,86.004,86.011,85.991,85.992,186199999.0
2006-02-28 16:34:00,85.971,85.998,85.971,85.998,205800000.0
2006-02-28 16:35:00,85.999,86.007,85.978,85.982,223199999.0
2006-02-28 16:36:00,85.997,86.019,85.985,85.987,216700000.0
2006-02-28 16:37:00,86.011,86.019,85.985,85.987,235500001.0
2006-02-28 16:38:00,85.978,85.999,85.971,85.999,97700000.0
2006-02-28 16:39:00,85.997,86.008,85.973,85.973,201000002.0
2006-02-28 16:40:00,85.978,86.004,85.976,86.002,239600001.0
2006-02-28 16:41:00,85.993,86.029,85.989,86.029,173200000.0
2006-02-28 16:42:00,86.026,86.045,86.002,86.026,373699994.0
2006-02-28 16:43:00,86.044,86.044,86.017,86.024,111500000.0
2006-02-28 16:44:00,86.035,86.054,86.022,86.039,142400003.0
2006-02-28 16:45:00,86.052,86.052,86.03,86.034,170399999.0
2006-02-28 16:46:00,86.038,86.063,86.035,86.063,208700002.0
2006-02-28 16:47:00,86.057,86.07,86.04,86.046,138400001.0
2006-02-28 16:48:00,86.04,86.06,86.022,86.04,170000000.0
2006-02-28 16:49:00,86.047,86.047,86.017,86.017,301700002.0
2006-02-28 16:50:00,86.031,86.032,85.993,85.994,141799997.0
2006-02-28 16:51:00,86.015,86.026,86.0,86.007,162600003.0
2006-02-28 16:52:00,85.999,86.02,85.992,86.018,279399997.0
2006-02-28 16:53:00,86.003,86.024,86.0,86.015,169899999.0
2006-02-28 16:54:00,86.006,86.02,85.983,86.002,137300001.0
2006-02-28 16:55:00,86.018,86.027,85.975,85.975,202300001.0
2006-02-28 16:56:00,85.979,86.001,85.978,85.999,123400000.0
2006-02-28 16:57:00,85.984,85.995,85.965,85.978,250299998.0
2006-02-28 16:58:00,85.99,86.002,85.963,85.97,227000000.0
2006-02-28 16:59:00,85.969,86.0,85.964,85.976,238200000.0
2006-02-28 17:00:00,85.972,86.001,85.952,85.956,229500003.0
2006-02-28 17:01:00,85.967,85.98,85.938,85.972,305499993.0
2006-02-28 17:02:00,85.993,86.013,85.984,85.985,177100000.0
2006-02-28 17:03:00,86.0,86.001,85.967,85.974,348499995.0
2006-02-28 17:04:00,86.006,86.006,85.974,85.976,118899999.0
2006-02-28 17:05:00,85.996,86.002,85.981,85.984,140199999.0
2006-02-28 17:06:00,85.988,86.001,85.968,85.982,226399993.0
2006-02-28 17:07:00,85.983,86.011,85.983,86.011,234500004.0
2006-02-28 17:08:00,86.008,86.008,85.981,85.99,172000002.0
2006-02-28 17:09:00,85.99,86.0,85.952,85.974,165899997.0
2006-02-28 17:10:00,85.988,85.993,85.953,85.959,266199997.0
2006-02-28 17:11:00,85.963,85.997,85.961,85.997,188400000.0
2006-02-28 17:12:00,85.973,85.99,85.968,85.985,129099999.0
2006-02-28 17:13:00,85.961,85.996,85.957,85.996,176900000.0
2006-02-28 17:14:00,85.995,85.995,85.968,85.976,185300003.0
2006-02-28 17:15:00,85.99,86.002,85.978,85.997,155799999.0
2006-02-28 17:16:00,85.982,86.0,85.97,85.98,116600001.0
2006-02-28 17:17:00,85.963,85.976,85.948,85.972,105999998.0
2006-02-28 17:18:00,85.988,85.992,85.964,85.99,240100000.0
2006-02-28 17:19:00,85.963,85.988,85.963,85.988,134600002.0
2006-02-28 17:20:00,85.978,85.995,85.964,85.973,130000000.0
2006-02-28 17:21:00,85.975,85.996,85.96,85.983,249400000.0
2006-02-28 17:22:00,85.984,86.022,85.98,86.022,278200001.0
2006-02-28 17:23:00,86.019,86.023,85.991,86.009,143300001.0
2006-02-28 17:24:00,86.01,86.01,85.978,85.98,258400002.0
2006-02-28 17:25:00,85.977,86.015,85.974,86.015,234199997.0
2006-02-28 17:26:00,86.01,86.01,85.983,85.983,266699997.0
2006-02-28 17:27:00,85.973,86.012,85.973,86.01,216000000.0
2006-02-28 17:28:00,86.013,86.028,86.0,86.009,114700000.0
2006-02-28 17:29:00,86.012,86.048,86.012,86.041,181200005.0
2006-02-28 17:30:00,86.04,86.075,86.035,86.066,169899999.0
2006-02-28 17:31:00,86.07,86.08,86.007,86.015,189999999.0
2006-02-28 17:32:00,86.009,86.078,86.009,86.078,165399999.0
2006-02-28 17:33:00,86.088,86.089,86.047,86.054,205299996.0
2006-02-28 17:34:00,86.07,86.099,86.066,86.084,152299997.0
2006-02-28 17:35:00,86.068,86.093,86.061,86.084,190100001.0
2006-02-28 17:36:00,86.058,86.082,86.051,86.065,158200001.0
2006-02-28 17:37:00,86.05,86.05,86.018,86.021,190100000.0
2006-02-28 17:38:00,86.021,86.03,86.0,86.013,247699997.0
2006-02-28 17:39:00,86.03,86.047,86.009,86.016,123000001.0
2006-02-28 17:40:00,86.025,86.054,86.017,86.054,200299999.0
2006-02-28 17:41:00,86.056,86.056,85.993,85.993,421099997.0
2006-02-28 17:42:00,86.029,86.034,86.009,86.025,281500002.0
2006-02-28 17:43:00,86.002,86.019,85.986,86.015,61799999.0
2006-02-28 17:44:00,86.011,86.012,85.964,85.964,280599992.0
2006-02-28 17:45:00,85.958,85.974,85.939,85.949,286000003.0
2006-02-28 17:46:00,85.952,85.991,85.952,85.986,117900000.0
2006-02-28 17:47:00,85.954,85.998,85.954,85.998,247299999.0
2006-02-28 17:48:00,85.983,86.014,85.983,86.006,211400002.0
2006-02-28 17:49:00,86.001,86.018,85.976,85.996,194900001.0
2006-02-28 17:50:00,86.0,86.025,85.995,86.025,148400003.0
2006-02-28 17:51:00,86.019,86.019,85.988,85.991,260899999.0
2006-02-28 17:52:00,86.0,86.016,85.992,86.006,104099999.0
2006-02-28 17:53:00,85.997,86.012,85.98,86.012,337599995.0
2006-02-28 17:54:00,86.017,86.017,85.966,85.966,147799999.0
2006-02-28 17:55:00,85.978,85.995,85.962,85.968,167100000.0
2006-02-28 17:56:00,85.985,85.994,85.971,85.987,199299999.0
2006-02-28 17:57:00,85.956,85.992,85.956,85.992,129499998.0
2006-02-28 17:58:00,85.992,86.04,85.992,86.025,287000003.0
2006-02-28 17:59:00,86.004,86.025,85.986,85.997,302500001.0
2006-02-28 18:00:00,85.975,86.01,85.945,85.983,181500001.0
2006-02-28 18:01:00,85.986,86.008,85.956,85.986,1169900001.0
2006-02-28 18:02:00,86.027,86.052,86.012,86.036,1782099998.0
2006-02-28 18:03:00,86.03,86.041,86.005,86.023,2043899981.0
2006-02-28 18:04:00,86.034,86.056,86.015,86.032,1673999999.0
2006-02-28 18:05:00,86.06,86.084,86.04,86.064,1951899990.0
2006-02-28 18:06:00,86.069,86.069,86.03,86.03,1978099988.0
2006-02-28 18:07:00,86.024,86.075,86.024,86.043,2064699991.0
2006-02-28 18:08:00,86.039,86.08,86.032,86.073,2057499999.0
2006-02-28 18:09:00,86.044,86.069,86.029,86.037,1735399990.0
2006-02-28 18:10:00,86.015,86.039,85.988,86.0,1506099999.0
2006-02-28 18:11:00,86.008,86.03,85.989,86.01,973999997.0
2006-02-28 18:12:00,86.026,86.065,86.026,86.053,1142499997.0
2006-02-28 18:13:00,86.043,86.054,85.991,85.991,1717999995.0
2006-02-28 18:14:00,85.994,86.015,85.968,86.0,1627399991.0
2006-02-28 18:15:00,85.98,86.004,85.978,85.999,1982599992.0
2006-02-28 18:16:00,86.07,86.1,86.05,86.08,610499998.0
2006-02-28 18:17:00,85.971,85.977,85.952,85.956,610499998.0
2006-02-28 18:18:00,85.969,85.977,85.922,85.955,1134199999.0
2006-02-28 18:19:00,85.945,85.955,85.924,85.942,2054499991.0
2006-02-28 18:20:00,85.948,85.961,85.927,85.932,1372500002.0
2006-02-28 18:21:00,85.947,86.003,85.936,85.995,1656800001.0
2006-02-28 18:22:00,86.008,86.013,85.968,85.988,1665000001.0
2006-02-28 18:23:00,86.06,86.13,86.06,86.09,1497099992.0
2006-02-28 18:24:00,86.002,86.003,85.975,85.984,1497099992.0
2006-02-28 18:25:00,86.07,86.11,86.06,86.09,1632799993.0
2006-02-28 18:26:00,85.996,86.007,85.974,85.985,1632799993.0
2006-02-28 18:27:00,86.002,86.003,85.975,85.975,1013400000.0
2006-02-28 18:28:00,85.989,86.011,85.983,85.984,1078899996.0
2006-02-28 18:29:00,86.014,86.027,85.996,86.014,1245599996.0
2006-02-28 18:30:00,86.023,86.037,86.005,86.01,654999998.0
2006-02-28 18:31:00,86.011,86.025,85.998,86.015,986300006.0
2006-02-28 18:32:00,86.011,86.016,85.977,85.977,1770500001.0
2006-02-28 18:33:00,85.985,86.0,85.96,85.982,1905099992.0
2006-02-28 18:34:00,85.996,85.996,85.959,85.967,1718699999.0
2006-02-28 18:35:00,85.971,85.986,85.952,85.982,1496400005.0
2006-02-28 18:36:00,85.99,86.018,85.986,86.005,1481799993.0
2006-02-28 18:37:00,86.01,86.028,86.0,86.016,1244800001.0
2006-02-28 18:38:00,86.013,86.022,85.976,85.989,658199996.0
2006-02-28 18:39:00,85.973,86.005,85.969,86.005,414800001.0
2006-02-28 18:40:00,86.02,86.034,86.001,86.017,793300005.0
2006-02-28 18:41:00,86.022,86.028,85.995,86.002,795399995.0
2006-02-28 18:42:00,86.001,86.027,85.997,86.004,658799996.0
2006-02-28 18:43:00,85.994,86.018,85.986,86.002,1477000010.0
2006-02-28 18:44:00,86.001,86.016,85.977,85.977,794900000.0
2006-02-28 18:45:00,86.007,86.027,85.991,85.991,1106100010.0
2006-02-28 18:46:00,86.001,86.021,85.983,85.992,864200000.0
2006-02-28 18:47:00,85.984,85.988,85.958,85.975,523600001.0
2006-02-28 18:48:00,85.975,85.999,85.956,85.99,753300005.0
2006-02-28 18:49:00,85.995,86.024,85.985,86.007,806899998.0
2006-02-28 18:50:00,86.038,86.057,86.024,86.03,1075699993.0
2006-02-28 18:51:00,86.052,86.053,86.027,86.029,429500006.0
2006-02-28 18:52:00,86.039,86.051,86.023,86.026,942899999.0
2006-02-28 18:53:00,86.031,86.035,85.991,85.991,766600001.0
2006-02-28 18:54:00,86.018,86.05,86.018,86.035,987499994.0
2006-02-28 18:55:00,86.029,86.062,86.019,86.029,1016000000.0
2006-02-28 18:56:00,86.007,86.044,86.007,86.042,695199995.0
2006-02-28 18:57:00,86.018,86.045,86.013,86.041,465799999.0
2006-02-28 18:58:00,86.013,86.061,86.013,86.05,1200400004.0
2006-02-28 18:59:00,86.045,86.045,86.012,86.012,807499999.0
2006-02-28 19:00:00,86.002,86.037,85.996,86.009,853499997.0
2006-02-28 19:01:00,85.993,86.024,85.982,86.014,529899996.0
2006-02-28 19:02:00,85.999,86.032,85.999,86.032,272499997.0
2006-02-28 19:03:00,86.021,86.035,86.003,86.032,736400001.0
2006-02-28 19:04:00,86.017,86.042,86.01,86.033,713400003.0
2006-02-28 19:05:00,86.035,86.042,86.013,86.022,461399999.0
2006-02-28 19:06:00,86.025,86.041,86.009,86.028,520699996.0
2006-02-28 19:07:00,86.018,86.044,86.015,86.035,1104299997.0
2006-02-28 19:08:00,86.028,86.044,86.017,86.035,1056099998.0
2006-02-28 19:09:00,86.03,86.042,86.012,86.02,723900004.0
2006-02-28 19:10:00,86.038,86.044,86.012,86.012,672400007.0
2006-02-28 19:11:00,86.015,86.039,86.015,86.031,207300001.0
2006-02-28 19:12:00,86.035,86.037,86.014,86.02,263500001.0
2006-02-28 19:13:00,86.032,86.04,86.011,86.016,441599995.0
2006-02-28 19:14:00,86.015,86.034,86.005,86.027,478600001.0
2006-02-28 19:15:00,86.03,86.038,86.007,86.021,620899999.0
2006-02-28 19:16:00,86.013,86.037,86.013,86.033,290800004.0
2006-02-28 19:17:00,86.021,86.04,86.021,86.032,720500001.0
2006-02-28 19:18:00,86.03,86.03,85.999,85.999,495200003.0
2006-02-28 19:19:00,86.005,86.028,85.998,86.028,545900001.0
2006-02-28 19:20:00,86.021,86.049,86.013,86.027,259099996.0
2006-02-28 19:21:00,86.023,86.044,86.015,86.042,270999999.0
2006-02-28 19:22:00,86.044,86.045,85.975,86.014,207199999.0
2006-02-28 19:23:00,86.033,86.043,86.007,86.035,1580799993.0
2006-02-28 19:24:00,86.014,86.04,86.002,86.032,515600002.0
2006-02-28 19:25:00,86.023,86.054,86.013,86.036,882399999.0
2006-02-28 19:26:00,86.035,86.065,86.032,86.063,1312099994.0
2006-02-28 19:27:00,86.066,86.092,86.056,86.067,1009300001.0
2006-02-28 19:28:00,86.064,86.09,86.059,86.083,511100000.0
2006-02-28 19:29:00,86.084,86.095,86.064,86.075,673399999.0
2006-02-28 19:30:00,86.078,86.078,86.045,86.056,843100000.0
2006-02-28 19:31:00,86.056,86.086,86.055,86.077,524899995.0
2006-02-28 19:32:00,86.078,86.098,86.072,86.092,812699989.0
2006-02-28 19:33:00,86.075,86.095,86.061,86.09,799600005.0
2006-02-28 19:34:00,86.072,86.098,86.067,86.092,936300000.0
2006-02-28 19:35:00,86.097,86.097,86.063,86.063,585199999.0
2006-02-28 19:36:00,86.082,86.084,86.057,86.075,483899998.0
2006-02-28 19:37:00,86.062,86.082,86.057,86.082,251499997.0
2006-02-28 19:38:00,86.078,86.09,86.06,86.065,849999994.0
2006-02-28 19:39:00,86.052,86.095,86.052,86.092,918000001.0
2006-02-28 19:40:00,86.075,86.094,86.06,86.08,631099996.0
2006-02-28 19:41:00,86.082,86.095,86.066,86.09,943800003.0
2006-02-28 19:42:00,86.067,86.09,86.061,86.08,615699999.0
2006-02-28 19:43:00,86.08,86.089,86.062,86.064,332399999.0
2006-02-28 19:44:00,86.07,86.089,86.055,86.073,584599999.0
2006-02-28 19:45:00,86.066,86.066,86.028,86.035,500999999.0
2006-02-28 19:46:00,86.014,86.054,86.014,86.043,365399999.0
2006-02-28 19:47:00,86.039,86.053,86.022,86.036,146899998.0
2006-02-28 19:48:00,86.055,86.067,86.027,86.052,751699996.0
2006-02-28 19:49:00,86.056,86.056,86.01,86.018,550100000.0
2006-02-28 19:50:00,86.045,86.054,86.021,86.031,450000003.0
2006-02-28 19:51:00,86.04,86.06,86.04,86.055,402600000.0
2006-02-28 19:52:00,86.055,86.058,86.022,86.037,497599999.0
2006-02-28 19:53:00,86.056,86.061,86.026,86.026,736599997.0
2006-02-28 19:54:00,86.035,86.04,86.013,86.013,991099998.0
2006-02-28 19:55:00,86.013,86.032,85.997,86.021,455400005.0
2006-02-28 19:56:00,86.02,86.026,86.0,86.005,479999997.0
2006-02-28 19:57:00,86.019,86.036,86.013,86.027,451700001.0
2006-02-28 19:58:00,86.011,86.036,86.008,86.023,888400002.0
2006-02-28 19:59:00,86.024,86.041,86.003,86.032,822899997.0
2006-02-28 20:00:00,86.038,86.04,86.015,86.02,440899994.0
2006-02-28 20:01:00,86.031,86.044,86.013,86.022,468599995.0
2006-02-28 20:02:00,86.033,86.05,86.023,86.044,645899992.0
2006-02-28 20:03:00,86.027,86.048,86.024,86.043,354200002.0
2006-02-28 20:04:00,86.042,86.062,86.005,86.053,288999997.0
2006-02-28 20:05:00,86.048,86.048,86.009,86.036,556299998.0
2006-02-28 20:06:00,86.019,86.05,86.019,86.045,721900001.0
2006-02-28 20:07:00,86.05,86.069,86.037,86.053,586799994.0
2006-02-28 20:08:00,86.062,86.068,86.046,86.051,415499999.0
2006-02-28 20:09:00,86.065,86.079,86.046,86.047,607100000.0
2006-02-28 20:10:00,86.066,86.078,86.053,86.066,810699991.0
2006-02-28 20:11:00,86.076,86.076,86.043,86.055,858299997.0
2006-02-28 20:12:00,86.043,86.077,86.039,86.077,1469799997.0
2006-02-28 20:13:00,86.084,86.091,86.061,86.065,496099996.0
2006-02-28 20:14:00,86.075,86.088,86.057,86.082,422800003.0
2006-02-28 20:15:00,86.078,86.092,86.064,86.092,649999995.0
2006-02-28 20:16:00,86.09,86.102,86.06,86.07,734900000.0
2006-02-28 20:17:00,86.089,86.106,86.079,86.103,309199998.0
2006-02-28 20:18:00,86.09,86.108,86.09,86.101,164400002.0
2006-02-28 20:19:00,86.09,86.101,86.081,86.095,320199997.0
2006-02-28 20:20:00,86.098,86.106,86.074,86.089,795599997.0
2006-02-28 20:21:00,86.092,86.097,86.07,86.085,503099998.0
2006-02-28 20:22:00,86.091,86.109,86.071,86.095,798800007.0
2006-02-28 20:23:00,86.081,86.101,86.08,86.1,601400002.0
2006-02-28 20:24:00,86.079,86.1,86.074,86.093,434499998.0
2006-02-28 20:25:00,86.079,86.104,86.072,86.088,571999999.0
2006-02-28 20:26:00,86.08,86.093,86.06,86.079,483700001.0
2006-02-28 20:27:00,86.083,86.083,86.063,86.067,428599994.0
2006-02-28 20:28:00,86.087,86.099,86.073,86.075,1210300002.0
2006-02-28 20:29:00,86.068,86.103,86.062,86.077,1380600008.0
2006-02-28 20:30:00,86.08,86.105,86.075,86.093,1391499996.0
2006-02-28 20:31:00,86.098,86.098,86.07,86.078,1022099994.0
2006-02-28 20:32:00,86.082,86.107,86.07,86.107,1158100000.0
2006-02-28 20:33:00,86.095,86.126,86.088,86.116,525700001.0
2006-02-28 20:34:00,86.123,86.131,86.101,86.102,310600000.0
2006-02-28 20:35:00,86.125,86.125,86.091,86.091,377299996.0
2006-02-28 20:36:00,86.097,86.118,86.086,86.118,646500000.0
2006-02-28 20:37:00,86.112,86.126,86.092,86.106,549699999.0
2006-02-28 20:38:00,86.12,86.123,86.097,86.101,989900005.0
2006-02-28 20:39:00,86.113,86.115,86.086,86.09,589099991.0
2006-02-28 20:40:00,86.098,86.115,86.085,86.101,1360599999.0
2006-02-28 20:41:00,86.094,86.121,86.09,86.098,917600006.0
2006-02-28 20:42:00,86.099,86.12,86.094,86.118,1067299995.0
2006-02-28 20:43:00,86.113,86.117,86.092,86.096,746099996.0
2006-02-28 20:44:00,86.093,86.123,86.092,86.112,862500006.0
2006-02-28 20:45:00,86.125,86.13,86.106,86.119,642499991.0
2006-02-28 20:46:00,86.13,86.132,86.099,86.099,526799998.0
2006-02-28 20:47:00,86.125,86.127,86.098,86.107,1026700000.0
2006-02-28 20:48:00,86.125,86.133,86.101,86.107,694599995.0
2006-02-28 20:49:00,86.105,86.126,86.094,86.117,503299997.0
2006-02-28 20:50:00,86.113,86.132,86.089,86.123,936099999.0
2006-02-28 20:51:00,86.1,86.121,86.095,86.118,488100006.0
2006-02-28 20:52:00,86.114,86.124,86.097,86.106,346499997.0
2006-02-28 20:53:00,86.106,86.127,86.095,86.11,1052099995.0
2006-02-28 20:54:00,86.081,86.125,86.081,86.115,506000002.0
2006-02-28 20:55:00,86.101,86.125,86.097,86.114,1500100006.0
2006-02-28 20:56:00,86.106,86.119,86.084,86.085,637999999.0
2006-02-28 20:57:00,86.089,86.089,86.053,86.061,790500003.0
2006-02-28 20:58:00,86.073,86.082,86.051,86.061,1314399999.0
2006-02-28 20:59:00,86.074,86.096,86.06,86.085,1217699996.0
2006-02-28 21:00:00,86.086,86.113,86.074,86.088,1289400000.0
2006-02-28 21:01:00,86.099,86.114,86.079,86.109,978100006.0
2006-02-28 21:02:00,86.113,86.115,86.09,86.097,471799999.0
2006-02-28 21:03:00,86.112,86.112,86.085,86.086,456699995.0
2006-02-28 21:04:00,86.089,86.092,86.042,86.042,465499998.0
2006-02-28 21:05:00,86.062,86.086,86.033,86.054,680300003.0
2006-02-28 21:06:00,86.072,86.076,86.046,86.056,694400001.0
2006-02-28 21:07:00,86.069,86.069,86.021,86.025,736699996.0
2006-02-28 21:08:00,86.037,86.062,86.032,86.052,749999997.0
2006-02-28 21:09:00,86.039,86.063,86.036,86.048,396399997.0
2006-02-28 21:10:00,86.051,86.067,86.021,86.047,827399994.0
2006-02-28 21:11:00,86.048,86.07,86.04,86.06,554400001.0
2006-02-28 21:12:00,86.051,86.075,86.048,86.066,314100004.0
2006-02-28 21:13:00,86.045,86.064,86.036,86.057,431400001.0
2006-02-28 21:14:00,86.053,86.053,86.026,86.033,652399996.0
2006-02-28 21:15:00,86.048,86.057,86.025,86.026,915999999.0
2006-02-28 21:16:00,86.026,86.063,86.024,86.047,903599995.0
2006-02-28 21:17:00,86.029,86.057,86.013,86.042,1067099998.0
2006-02-28 21:18:00,86.02,86.04,85.997,86.036,747699998.0
2006-02-28 21:19:00,86.017,86.044,86.003,86.025,864399992.0
2006-02-28 21:20:00,86.02,86.035,86.005,86.03,1398899992.0
2006-02-28 21:21:00,86.025,86.027,85.999,86.003,907800000.0
2006-02-28 21:22:00,86.015,86.023,85.989,85.991,888199996.0
2006-02-28 21:23:00,86.007,86.025,85.993,85.998,692200001.0
2006-02-28 21:24:00,86.018,86.029,85.999,86.001,992300002.0
2006-02-28 21:25:00,86.007,86.038,85.999,86.018,1074800003.0
2006-02-28 21:26:00,86.016,86.034,85.998,86.016,489599995.0
2006-02-28 21:27:00,86.019,86.035,86.009,86.027,354800000.0
2006-02-28 21:28:00,86.021,86.04,86.004,86.008,289899997.0
2006-02-28 21:29:00,86.011,86.041,86.01,86.024,657999999.0
2006-02-28 21:30:00,86.004,86.028,86.002,86.018,371099998.0
2006-02-28 21:31:00,86.028,86.032,85.992,86.01,243299997.0
2006-02-28 21:32:00,85.998,86.017,85.988,86.009,483800001.0
2006-02-28 21:33:00,86.005,86.018,85.987,86.005,409700003.0
2006-02-28 21:34:00,86.012,86.012,85.98,85.98,197599993.0
2006-02-28 21:35:00,85.994,85.994,85.969,85.971,474299998.0
2006-02-28 21:36:00,85.967,85.989,85.955,85.985,494700004.0
2006-02-28 21:37:00,85.981,85.982,85.947,85.973,519099997.0
2006-02-28 21:38:00,85.949,85.968,85.946,85.967,118099999.0
2006-02-28 21:39:00,85.972,85.98,85.934,85.95,309299998.0
2006-02-28 21:40:00,85.955,85.967,85.926,85.926,574899998.0
2006-02-28 21:41:00,85.937,85.967,85.937,85.941,407299998.0
2006-02-28 21:42:00,85.957,85.979,85.944,85.958,356800000.0
2006-02-28 21:43:00,85.951,85.966,85.919,85.945,335900002.0
2006-02-28 21:44:00,85.937,85.951,85.917,85.937,860799999.0
2006-02-28 21:45:00,85.928,85.948,85.918,85.938,441400004.0
2006-02-28 21:46:00,85.926,85.954,85.925,85.938,175499998.0
2006-02-28 21:47:00,85.937,85.953,85.921,85.929,361599997.0
2006-02-28 21:48:00,85.931,85.943,85.906,85.943,618499993.0
2006-02-28 21:49:00,85.941,85.955,85.919,85.923,286699999.0
2006-02-28 21:50:00,85.929,85.957,85.929,85.954,262000000.0
2006-02-28 21:51:00,85.954,85.964,85.939,85.947,322899997.0
2006-02-28 21:52:00,85.946,85.966,85.941,85.958,125299999.0
2006-02-28 21:53:00,85.953,85.958,85.933,85.945,592599998.0
2006-02-28 21:54:00,85.95,85.96,85.929,85.946,220200001.0
2006-02-28 21:55:00,85.938,85.963,85.935,85.952,253700000.0
2006-02-28 21:56:00,85.94,85.968,85.938,85.958,268000004.0
2006-02-28 21:57:00,85.955,85.993,85.955,85.96,217099998.0
2006-02-28 21:58:00,85.989,86.004,85.939,85.939,193500000.0
2006-02-28 21:59:00,85.929,85.947,85.917,85.932,403100004.0
2006-02-28 22:00:00,85.938,85.953,85.925,85.934,602999996.0
2006-02-28 22:01:00,85.924,85.951,85.908,85.943,809399999.0
2006-02-28 22:02:00,85.932,85.938,85.905,85.927,707100001.0
2006-02-28 22:03:00,85.927,85.937,85.906,85.91,503399999.0
2006-02-28 22:04:00,85.936,85.942,85.916,85.93,652799998.0
2006-02-28 22:05:00,85.935,85.95,85.922,85.928,145600000.0
2006-02-28 22:06:00,85.92,85.943,85.911,85.94,217299998.0
2006-02-28 22:07:00,85.923,85.948,85.923,85.945,221500002.0
2006-02-28 22:08:00,85.92,85.937,85.918,85.934,103600000.0
2006-02-28 22:09:00,85.938,85.948,85.921,85.921,260700001.0
2006-02-28 22:10:00,85.941,85.955,85.927,85.952,270900001.0
2006-02-28 22:11:00,85.934,85.961,85.933,85.947,295500002.0
2006-02-28 22:12:00,85.945,85.951,85.925,85.926,337700000.0
2006-02-28 22:13:00,85.922,85.945,85.907,85.935,385400001.0
2006-02-28 22:14:00,85.924,85.969,85.924,85.966,294300001.0
2006-02-28 22:15:00,85.968,85.968,85.945,85.948,298300001.0
2006-02-28 22:16:00,85.954,85.964,85.922,85.934,421099999.0
2006-02-28 22:17:00,85.921,85.946,85.921,85.937,173000000.0
2006-02-28 22:18:00,85.914,85.932,85.9,85.915,451499997.0
2006-02-28 22:19:00,85.916,85.931,85.897,85.913,445500000.0
2006-02-28 22:20:00,85.937,85.95,85.921,85.937,307699994.0
2006-02-28 22:21:00,85.938,85.94,85.916,85.92,268899999.0
2006-02-28 22:22:00,85.926,85.946,85.916,85.927,356599992.0
2006-02-28 22:23:00,85.922,85.94,85.904,85.915,681099996.0
2006-02-28 22:24:00,85.937,85.944,85.915,85.92,343799998.0
2006-02-28 22:25:00,85.932,85.934,85.908,85.918,273499999.0
2006-02-28 22:26:00,85.937,85.94,85.914,85.914,164200001.0
2006-02-28 22:27:00,85.913,85.943,85.903,85.943,609099999.0
2006-02-28 22:28:00,85.929,85.95,85.922,85.95,188100001.0
2006-02-28 22:29:00,85.945,85.947,85.91,85.945,346299999.0
2006-02-28 22:30:00,85.927,85.944,85.912,85.937,236099998.0
2006-02-28 22:31:00,85.937,85.938,85.893,85.909,531799999.0
2006-02-28 22:32:00,85.934,85.934,85.906,85.907,278899997.0
2006-02-28 22:33:00,85.935,85.95,85.904,85.925,560999994.0
2006-02-28 22:34:00,85.926,85.937,85.903,85.92,382399997.0
2006-02-28 22:35:00,85.916,85.922,85.897,85.905,257500000.0
2006-02-28 22:36:00,85.901,85.92,85.893,85.915,332499997.0
2006-02-28 22:37:00,85.904,85.917,85.884,85.905,290599998.0
2006-02-28 22:38:00,85.899,85.919,85.881,85.919,125400000.0
2006-02-28 22:39:00,85.913,85.913,85.879,85.881,313199998.0
2006-02-28 22:40:00,85.9,85.913,85.879,85.888,289400004.0
2006-02-28 22:41:00,85.906,85.914,85.884,85.892,342200004.0
2006-02-28 22:42:00,85.888,85.914,85.882,85.9,229599998.0
2006-02-28 22:43:00,85.905,85.91,85.875,85.895,271399995.0
2006-02-28 22:44:00,85.881,85.916,85.881,85.908,544400001.0
2006-02-28 22:45:00,85.91,85.92,85.88,85.9,490299998.0
2006-02-28 22:46:00,85.91,85.923,85.87,85.87,353999999.0
2006-02-28 22:47:00,85.901,85.92,85.891,85.914,278199995.0
2006-02-28 22:48:00,85.906,85.927,85.89,85.915,344199999.0
2006-02-28 22:49:00,85.915,85.932,85.881,85.897,175499996.0
2006-02-28 22:50:00,85.895,85.932,85.885,85.932,179799998.0
2006-02-28 22:51:00,85.905,85.93,85.886,85.906,289299998.0
2006-02-28 22:52:00,85.898,85.91,85.87,85.885,250599997.0
2006-02-28 22:53:00,85.903,85.906,85.859,85.874,449000003.0
2006-02-28 22:54:00,85.894,85.904,85.874,85.879,425699997.0
2006-02-28 22:55:00,85.887,85.922,85.887,85.909,323199998.0
2006-02-28 22:56:00,85.89,85.912,85.885,85.898,255599999.0
2006-02-28 22:57:00,85.897,85.904,85.856,85.886,356399997.0
2006-02-28 22:58:00,85.908,85.91,85.861,85.89,161299999.0
2006-02-28 22:59:00,85.863,85.91,85.824,85.824,560899995.0
2006-02-28 23:00:00,85.896,85.915,85.879,85.903,215100001.0
2006-02-28 23:01:00,85.876,85.905,85.818,85.905,198599999.0
2006-02-28 23:02:00,85.905,85.91,85.882,85.889,118900001.0
2006-02-28 23:03:00,85.887,85.91,85.876,85.898,131100001.0
2006-02-28 23:04:00,85.905,85.91,85.88,85.89,227800001.0
2006-02-28 23:05:00,85.903,85.907,85.88,85.88,126900000.0
2006-02-28 23:06:00,85.895,85.91,85.87,85.897,223199999.0
2006-02-28 23:07:00,85.898,85.91,85.88,85.905,122499998.0
2006-02-28 23:08:00,85.9,85.91,85.881,85.894,86300000.0
2006-02-28 23:09:00,85.91,85.91,85.873,85.876,184499999.0
2006-02-28 23:10:00,85.9,85.915,85.887,85.903,310199997.0
2006-02-28 23:11:00,85.906,85.915,85.885,85.907,108100001.0
2006-02-28 23:12:00,85.907,85.91,85.89,85.898,108100000.0
2006-02-28 23:13:00,85.9,85.901,85.864,85.864,196500000.0
2006-02-28 23:14:00,85.87,85.881,85.855,85.855,177499999.0
2006-02-28 23:15:00,85.868,85.871,85.842,85.846,243800000.0
2006-02-28 23:16:00,85.883,85.892,85.869,85.875,234799998.0
2006-02-28 23:17:00,85.879,85.903,85.873,85.902,237499999.0
2006-02-28 23:18:00,85.888,85.907,85.884,85.907,239699999.0
2006-02-28 23:19:00,85.907,85.907,85.876,85.881,139799999.0
2006-02-28 23:20:00,85.884,85.909,85.871,85.901,231099998.0
2006-02-28 23:21:00,85.893,85.919,85.893,85.907,116899999.0
2006-02-28 23:22:00,85.902,85.917,85.891,85.908,118000001.0
2006-02-28 23:23:00,85.909,85.919,85.872,85.872,176799999.0
2006-02-28 23:24:00,85.905,85.91,85.872,85.899,76700000.0
2006-02-28 23:25:00,85.901,85.903,85.87,85.879,151300000.0
2006-02-28 23:26:00,85.88,85.897,85.853,85.853,217700002.0
2006-02-28 23:27:00,85.866,85.89,85.864,85.89,223299999.0
2006-02-28 23:28:00,85.875,85.89,85.867,85.883,144699998.0
2006-02-28 23:29:00,85.866,85.89,85.861,85.885,183199999.0
2006-02-28 23:30:00,85.885,85.885,85.856,85.856,146399999.0
2006-02-28 23:31:00,85.888,85.898,85.862,85.878,186100001.0
2006-02-28 23:32:00,85.895,85.909,85.875,85.903,198600001.0
2006-02-28 23:33:00,85.909,85.923,85.887,85.908,167900003.0
2006-02-28 23:34:00,85.92,85.93,85.892,85.897,268700003.0
2006-02-28 23:35:00,85.923,85.934,85.908,85.912,143200001.0
2006-02-28 23:36:00,85.914,85.935,85.906,85.925,203200002.0
2006-02-28 23:37:00,85.928,85.938,85.905,85.936,134700001.0
2006-02-28 23:38:00,85.906,85.938,85.906,85.927,170799999.0
2006-02-28 23:39:00,85.93,85.933,85.842,85.907,123499998.0
2006-02-28 23:40:00,85.922,85.945,85.922,85.937,201499999.0
2006-02-28 23:41:00,85.929,85.945,85.914,85.934,207899998.0
2006-02-28 23:42:00,85.939,85.949,85.922,85.922,214899998.0
2006-02-28 23:43:00,85.921,85.935,85.902,85.92,95300000.0
2006-02-28 23:44:00,85.917,85.932,85.909,85.922,186700001.0
2006-02-28 23:45:00,85.903,85.937,85.903,85.921,247799998.0
2006-02-28 23:46:00,85.926,85.939,85.908,85.932,182600001.0
2006-02-28 23:47:00,85.919,85.939,85.915,85.919,134000001.0
2006-02-28 23:48:00,85.929,85.932,85.913,85.922,116600002.0
2006-02-28 23:49:00,85.897,85.932,85.897,85.923,103900001.0
2006-02-28 23:50:00,85.888,85.913,85.882,85.913,113099999.0
2006-02-28 23:51:00,85.916,85.921,85.883,85.903,209500001.0
2006-02-28 23:52:00,85.921,85.925,85.899,85.901,170399998.0
2006-02-28 23:53:00,85.889,85.917,85.869,85.917,170100000.0
2006-02-28 23:54:00,85.916,85.916,85.89,85.89,85600000.0
2006-02-28 23:55:00,85.89,85.903,85.878,85.897,250000001.0
2006-02-28 23:56:00,85.874,85.894,85.869,85.885,163099999.0
2006-02-28 23:57:00,85.878,85.892,85.864,85.869,260100000.0
2006-02-28 23:58:00,85.87,85.895,85.854,85.867,177399996.0
2006-02-28 23:59:00,85.856,85.876,85.846,85.864,214599998.0
2006-03-01 00:00:00,85.885,85.947,85.88,85.925,263000001.0
2006-03-01 00:01:00,85.932,85.94,85.891,85.9,202399999.0
2006-03-01 00:02:00,85.906,85.911,85.857,85.862,166099998.0
2006-03-01 00:03:00,85.846,85.904,85.846,85.901,145199999.0
2006-03-01 00:04:00,85.867,85.898,85.855,85.897,263500002.0
2006-03-01 00:05:00,85.882,85.925,85.882,85.902,226900002.0
2006-03-01 00:06:00,85.885,85.928,85.863,85.883,211300002.0
2006-03-01 00:07:00,85.869,85.905,85.86,85.885,224899995.0
2006-03-01 00:08:00,85.875,85.876,85.687,85.699,131900000.0
2006-03-01 00:09:00,85.691,85.841,85.683,85.833,174300002.0
2006-03-01 00:10:00,85.811,85.857,85.805,85.842,150200004.0
2006-03-01 00:11:00,85.838,85.852,85.811,85.828,183200003.0
2006-03-01 00:12:00,85.832,85.843,85.804,85.82,230600000.0
2006-03-01 00:13:00,85.813,85.87,85.805,85.833,213100001.0
2006-03-01 00:14:00,85.855,85.872,85.827,85.827,250899999.0
2006-03-01 00:15:00,85.829,85.868,85.829,85.84,200600002.0
2006-03-01 00:16:00,85.835,85.858,85.822,85.822,200700002.0
2006-03-01 00:17:00,85.826,85.845,85.813,85.814,150700000.0
2006-03-01 00:18:00,85.835,85.866,85.81,85.83,244999998.0
2006-03-01 00:19:00,85.815,85.839,85.807,85.821,139500001.0
2006-03-01 00:20:00,85.814,85.835,85.792,85.801,184700001.0
2006-03-01 00:21:00,85.819,85.85,85.795,85.827,236199999.0
2006-03-01 00:22:00,85.84,85.845,85.804,85.806,268099999.0
2006-03-01 00:23:00,85.806,85.87,85.806,85.844,229499998.0
2006-03-01 00:24:00,85.819,85.842,85.802,85.806,219400003.0
2006-03-01 00:25:00,85.829,85.851,85.814,85.831,153599998.0
2006-03-01 00:26:00,85.833,85.884,85.826,85.838,231299996.0
2006-03-01 00:27:00,85.837,85.887,85.837,85.853,105399998.0
2006-03-01 00:28:00,85.82,85.848,85.808,85.825,200900001.0
2006-03-01 00:29:00,85.825,85.888,85.821,85.888,135499999.0
2006-03-01 00:30:00,85.826,85.879,85.825,85.865,118400002.0
2006-03-01 00:31:00,85.865,85.876,85.835,85.835,144899999.0
2006-03-01 00:32:00,85.859,85.892,85.856,85.892,180699995.0
2006-03-01 00:33:00,85.872,85.916,85.86,85.867,275800000.0
2006-03-01 00:34:00,85.88,85.926,85.865,85.893,199000002.0
2006-03-01 00:35:00,85.893,85.943,85.873,85.902,185399999.0
2006-03-01 00:36:00,85.922,85.935,85.886,85.92,241600001.0
2006-03-01 00:37:00,85.896,85.945,85.882,85.894,276800004.0
2006-03-01 00:38:00,85.898,85.932,85.885,85.895,179100002.0
2006-03-01 00:39:00,85.925,85.933,85.886,85.902,205800002.0
2006-03-01 00:40:00,85.915,85.924,85.885,85.885,166299999.0
2006-03-01 00:41:00,85.925,85.928,85.875,85.876,217099998.0
2006-03-01 00:42:00,85.865,85.909,85.865,85.906,236899996.0
2006-03-01 00:43:00,85.912,85.929,85.866,85.892,188900003.0
2006-03-01 00:44:00,85.935,85.946,85.896,85.923,198399998.0
2006-03-01 00:45:00,85.92,85.95,85.888,85.895,150500003.0
2006-03-01 00:46:00,85.908,85.93,85.895,85.901,190299995.0
2006-03-01 00:47:00,85.897,85.928,85.887,85.898,261800000.0
2006-03-01 00:48:00,85.906,85.944,85.895,85.922,162500002.0
2006-03-01 00:49:00,85.92,85.963,85.912,85.927,264700001.0
2006-03-01 00:50:00,85.929,85.94,85.899,85.912,140899999.0
2006-03-01 00:51:00,85.913,85.941,85.897,85.908,202400000.0
2006-03-01 00:52:00,85.947,85.971,85.921,85.933,303500000.0
2006-03-01 00:53:00,85.928,85.953,85.911,85.938,268300000.0
2006-03-01 00:54:00,85.942,85.975,85.919,85.919,243299999.0
2006-03-01 00:55:00,85.935,85.958,85.916,85.927,278199997.0
2006-03-01 00:56:00,85.942,85.951,85.915,85.919,123800002.0
2006-03-01 00:57:00,85.918,85.972,85.915,85.94,171199999.0
2006-03-01 00:58:00,85.918,85.976,85.903,85.943,148300000.0
2006-03-01 00:59:00,85.923,85.941,85.901,85.902,168999998.0
2006-03-01 01:00:00,85.909,85.932,85.893,85.913,341900001.0
2006-03-01 01:01:00,85.921,85.923,85.882,85.903,213000002.0
2006-03-01 01:02:00,85.925,85.96,85.911,85.94,263000000.0
2006-03-01 01:03:00,85.972,86.0,85.964,85.975,105000000.0
2006-03-01 01:04:00,85.983,85.996,85.961,85.98,199399998.0
2006-03-01 01:05:00,85.949,85.968,85.936,85.959,79500000.0
2006-03-01 01:06:00,85.944,85.96,85.926,85.96,166099999.0
2006-03-01 01:07:00,85.954,85.97,85.94,85.957,162400003.0
2006-03-01 01:08:00,85.933,85.955,85.928,85.946,236399999.0
2006-03-01 01:09:00,85.932,85.957,85.932,85.957,208700001.0
2006-03-01 01:10:00,85.956,85.956,85.937,85.942,217799998.0
2006-03-01 01:11:00,85.945,85.963,85.925,85.942,223099998.0
2006-03-01 01:12:00,85.967,85.983,85.954,85.956,102800000.0
2006-03-01 01:13:00,85.965,85.996,85.965,85.987,152300000.0
2006-03-01 01:14:00,85.982,85.994,85.957,85.975,406999990.0
2006-03-01 01:15:00,85.975,85.998,85.974,85.996,175499998.0
2006-03-01 01:16:00,85.992,85.994,85.972,85.972,226200003.0
2006-03-01 01:17:00,86.004,86.016,85.99,85.994,185400001.0
2006-03-01 01:18:00,86.013,86.033,85.994,85.998,201400001.0
2006-03-01 01:19:00,86.001,86.032,85.993,86.032,253799998.0
2006-03-01 01:20:00,85.998,86.019,85.985,86.015,257499998.0
2006-03-01 01:21:00,86.014,86.027,85.972,85.984,170100002.0
2006-03-01 01:22:00,85.95,85.973,85.914,85.943,240299996.0
2006-03-01 01:23:00,85.945,85.972,85.945,85.963,154499998.0
2006-03-01 01:24:00,85.962,85.962,85.923,85.923,157400003.0
2006-03-01 01:25:00,85.923,85.943,85.905,85.918,223900000.0
2006-03-01 01:26:00,85.912,85.929,85.902,85.914,166499997.0
2006-03-01 01:27:00,85.894,85.894,85.853,85.853,77399998.0
2006-03-01 01:28:00,85.864,85.889,85.85,85.861,193800004.0
2006-03-01 01:29:00,85.84,85.86,85.791,85.798,284199999.0
2006-03-01 01:30:00,85.77,85.809,85.761,85.8,199499998.0
2006-03-01 01:31:00,85.806,85.819,85.784,85.799,418699998.0
2006-03-01 01:32:00,85.822,85.822,85.79,85.802,168900000.0
2006-03-01 01:33:00,85.8,85.823,85.781,85.823,132400001.0
2006-03-01 01:34:00,85.783,85.83,85.783,85.827,151300001.0
2006-03-01 01:35:00,85.817,85.83,85.806,85.823,143899998.0
2006-03-01 01:36:00,85.817,85.83,85.805,85.823,137100000.0
2006-03-01 01:37:00,85.834,85.857,85.824,85.838,128800001.0
2006-03-01 01:38:00,85.85,85.859,85.837,85.839,201799994.0
2006-03-01 01:39:00,85.837,85.86,85.837,85.86,93700001.0
2006-03-01 01:40:00,85.867,85.867,85.835,85.839,241199998.0
2006-03-01 01:41:00,85.832,85.832,85.771,85.771,114400000.0
2006-03-01 01:42:00,85.781,85.892,85.777,85.892,109899999.0
2006-03-01 01:43:00,85.903,85.946,85.888,85.926,138300001.0
2006-03-01 01:44:00,85.913,85.949,85.903,85.926,200800001.0
2006-03-01 01:45:00,85.915,85.935,85.905,85.926,143300000.0
2006-03-01 01:46:00,85.934,85.934,85.898,85.91,172600001.0
2006-03-01 01:47:00,85.893,85.919,85.887,85.916,232100000.0
2006-03-01 01:48:00,85.886,85.917,85.886,85.9,178300000.0
2006-03-01 01:49:00,85.907,85.983,85.906,85.958,297599998.0
2006-03-01 01:50:00,85.957,85.978,85.945,85.973,167099998.0
2006-03-01 01:51:00,85.961,85.975,85.953,85.974,190300001.0
2006-03-01 01:52:00,85.977,86.063,85.977,86.063,265700000.0
2006-03-01 01:53:00,86.044,86.068,86.018,86.034,191300000.0
2006-03-01 01:54:00,86.027,86.03,85.998,86.002,206999999.0
2006-03-01 01:55:00,86.015,86.047,86.015,86.047,158500002.0
2006-03-01 01:56:00,86.015,86.052,86.014,86.035,229699997.0
2006-03-01 01:57:00,86.037,86.037,86.004,86.004,256499999.0
2006-03-01 01:58:00,86.012,86.012,85.979,85.979,94199998.0
2006-03-01 01:59:00,85.983,85.985,85.953,85.967,287400002.0
2006-03-01 02:00:00,85.976,86.008,85.971,86.002,274799998.0
2006-03-01 02:01:00,86.02,86.031,85.999,86.013,249299998.0
2006-03-01 02:02:00,86.049,86.067,86.026,86.026,288400000.0
2006-03-01 02:03:00,86.063,86.074,86.031,86.055,181700000.0
2006-03-01 02:04:00,86.052,86.07,86.034,86.05,296399997.0
2006-03-01 02:05:00,86.056,86.063,86.038,86.057,199399999.0
2006-03-01 02:06:00,86.035,86.073,86.035,86.066,186200001.0
2006-03-01 02:07:00,86.064,86.064,86.011,86.018,318799995.0
2006-03-01 02:08:00,86.038,86.054,86.026,86.026,203699999.0
2006-03-01 02:09:00,86.028,86.045,86.015,86.025,145600000.0
2006-03-01 02:10:00,85.998,86.034,85.997,86.034,110200000.0
2006-03-01 02:11:00,86.042,86.072,86.031,86.036,210299997.0
2006-03-01 02:12:00,86.043,86.061,86.023,86.033,231300001.0
2006-03-01 02:13:00,86.043,86.06,86.027,86.041,181200001.0
2006-03-01 02:14:00,86.059,86.068,86.04,86.056,179600001.0
2006-03-01 02:15:00,86.054,86.083,86.045,86.082,219300000.0
2006-03-01 02:16:00,86.071,86.096,86.066,86.09,188300001.0
2006-03-01 02:17:00,86.073,86.091,86.061,86.09,188700000.0
2006-03-01 02:18:00,86.083,86.107,86.069,86.097,164899998.0
2006-03-01 02:19:00,86.081,86.106,86.072,86.072,232400001.0
2006-03-01 02:20:00,86.065,86.083,86.024,86.038,99800000.0
2006-03-01 02:21:00,86.037,86.037,86.004,86.004,225799999.0
2006-03-01 02:22:00,86.021,86.04,86.011,86.018,125099997.0
2006-03-01 02:23:00,86.033,86.033,86.002,86.009,247100000.0
2006-03-01 02:24:00,86.016,86.038,86.009,86.036,150700000.0
2006-03-01 02:25:00,86.033,86.05,86.014,86.03,299099999.0
2006-03-01 02:26:00,86.048,86.048,86.007,86.007,80500000.0
2006-03-01 02:27:00,86.015,86.029,86.0,86.02,209599999.0
2006-03-01 02:28:00,86.025,86.031,86.001,86.002,203599999.0
2006-03-01 02:29:00,85.991,86.007,85.978,85.99,177699998.0
2006-03-01 02:30:00,85.983,85.997,85.95,85.975,176299998.0
2006-03-01 02:31:00,85.98,85.991,85.955,85.958,165900001.0
2006-03-01 02:32:00,85.982,85.994,85.945,85.945,194599998.0
2006-03-01 02:33:00,85.953,85.973,85.93,85.954,231600001.0
2006-03-01 02:34:00,85.955,85.955,85.92,85.92,160300000.0
2006-03-01 02:35:00,85.911,85.942,85.9,85.917,196999998.0
2006-03-01 02:36:00,85.91,85.954,85.91,85.954,165200002.0
2006-03-01 02:37:00,85.958,85.973,85.942,85.943,199600000.0
2006-03-01 02:38:00,85.95,85.977,85.95,85.972,224199999.0
2006-03-01 02:39:00,85.976,86.022,85.97,85.993,268500002.0
2006-03-01 02:40:00,86.008,86.052,86.008,86.052,136499998.0
2006-03-01 02:41:00,86.034,86.051,86.006,86.036,123199998.0
2006-03-01 02:42:00,86.028,86.057,86.028,86.049,188400004.0
2006-03-01 02:43:00,86.057,86.064,86.034,86.046,237000000.0
2006-03-01 02:44:00,86.067,86.067,86.031,86.031,180599998.0
2006-03-01 02:45:00,86.04,86.04,86.009,86.013,236800001.0
2006-03-01 02:46:00,86.056,86.067,86.033,86.042,54800000.0
2006-03-01 02:47:00,86.053,86.053,86.019,86.024,221000001.0
2006-03-01 02:48:00,86.022,86.039,86.019,86.037,105299999.0
2006-03-01 02:49:00,86.039,86.048,86.015,86.015,165400000.0
2006-03-01 02:50:00,86.012,86.041,86.006,86.038,205900004.0
2006-03-01 02:51:00,86.04,86.049,86.025,86.03,139800001.0
2006-03-01 02:52:00,86.044,86.05,86.019,86.019,186899999.0
2006-03-01 02:53:00,86.029,86.045,86.009,86.032,149299998.0
2006-03-01 02:54:00,86.001,86.041,86.0,86.033,221800002.0
2006-03-01 02:55:00,86.035,86.035,86.002,86.005,147799998.0
2006-03-01 02:56:00,86.006,86.039,86.006,86.034,179999999.0
2006-03-01 02:57:00,86.042,86.044,86.011,86.03,389599999.0
2006-03-01 02:58:00,86.02,86.052,86.014,86.052,195900002.0
2006-03-01 02:59:00,86.049,86.072,86.049,86.07,104900001.0
2006-03-01 03:00:00,86.069,86.113,86.061,86.098,167900000.0
2006-03-01 03:01:00,86.114,86.127,86.095,86.105,226299999.0
2006-03-01 03:02:00,86.092,86.148,86.092,86.148,115499999.0
2006-03-01 03:03:00,86.154,86.154,86.096,86.107,234299996.0
2006-03-01 03:04:00,86.12,86.13,86.092,86.112,275200000.0
2006-03-01 03:05:00,86.125,86.144,86.114,86.141,144400000.0
2006-03-01 03:06:00,86.133,86.135,86.11,86.125,216200000.0
2006-03-01 03:07:00,86.117,86.141,86.104,86.115,197499999.0
2006-03-01 03:08:00,86.103,86.116,86.087,86.11,224799999.0
2006-03-01 03:09:00,86.087,86.105,86.081,86.105,195100001.0
2006-03-01 03:10:00,86.087,86.104,86.068,86.095,214500002.0
2006-03-01 03:11:00,86.073,86.092,86.073,86.089,194799999.0
2006-03-01 03:12:00,86.088,86.092,86.047,86.06,250200001.0
2006-03-01 03:13:00,86.05,86.071,86.048,86.065,99999999.0
2006-03-01 03:14:00,86.065,86.075,86.038,86.054,203499999.0
2006-03-01 03:15:00,86.051,86.069,86.037,86.066,165299996.0
2006-03-01 03:16:00,86.059,86.062,86.04,86.042,149400001.0
2006-03-01 03:17:00,86.035,86.057,86.012,86.012,231799997.0
2006-03-01 03:18:00,86.033,86.045,86.022,86.026,228900002.0
2006-03-01 03:19:00,86.039,86.058,86.029,86.039,145199999.0
2006-03-01 03:20:00,86.05,86.064,86.031,86.049,296199997.0
2006-03-01 03:21:00,86.053,86.069,86.04,86.06,181900002.0
2006-03-01 03:22:00,86.07,86.07,86.039,86.039,181500003.0
2006-03-01 03:23:00,86.042,86.064,86.011,86.02,167300000.0
2006-03-01 03:24:00,86.014,86.022,85.991,85.991,233400001.0
2006-03-01 03:25:00,86.0,86.023,85.994,86.022,218099996.0
2006-03-01 03:26:00,86.025,86.051,86.007,86.022,186399998.0
2006-03-01 03:27:00,86.03,86.064,86.027,86.06,244099997.0
2006-03-01 03:28:00,86.064,86.087,86.045,86.057,190000000.0
2006-03-01 03:29:00,86.036,86.059,86.026,86.053,314700003.0
2006-03-01 03:30:00,86.053,86.068,86.041,86.068,260700002.0
2006-03-01 03:31:00,86.069,86.069,86.031,86.039,166400001.0
2006-03-01 03:32:00,86.024,86.05,86.022,86.043,107700000.0
2006-03-01 03:33:00,86.024,86.044,86.001,86.023,303199997.0
2006-03-01 03:34:00,86.037,86.05,86.003,86.022,155799999.0
2006-03-01 03:35:00,86.026,86.045,86.01,86.018,217300001.0
2006-03-01 03:36:00,86.011,86.03,86.004,86.025,196100000.0
2006-03-01 03:37:00,86.034,86.036,86.0,86.023,274699999.0
2006-03-01 03:38:00,86.033,86.046,86.014,86.046,137700002.0
2006-03-01 03:39:00,86.023,86.059,86.023,86.048,235399997.0
2006-03-01 03:40:00,86.048,86.055,86.03,86.037,224900001.0
2006-03-01 03:41:00,86.028,86.047,86.025,86.037,203300001.0
2006-03-01 03:42:00,86.042,86.057,86.03,86.032,113699998.0
2006-03-01 03:43:00,86.024,86.06,85.997,86.028,169100002.0
2006-03-01 03:44:00,86.047,86.047,86.017,86.022,279099999.0
2006-03-01 03:45:00,86.042,86.051,86.022,86.022,114800000.0
2006-03-01 03:46:00,86.018,86.046,86.012,86.043,229099999.0
2006-03-01 03:47:00,86.045,86.047,86.01,86.032,310399999.0
2006-03-01 03:48:00,86.03,86.045,86.02,86.034,129100001.0
2006-03-01 03:49:00,86.016,86.039,86.01,86.039,241900000.0
2006-03-01 03:50:00,86.002,86.038,86.002,86.038,99800001.0
2006-03-01 03:51:00,86.033,86.042,86.009,86.021,142300002.0
2006-03-01 03:52:00,86.004,86.035,86.003,86.027,186499999.0
2006-03-01 03:53:00,86.012,86.034,85.987,86.0,209999999.0
2006-03-01 03:54:00,85.994,86.012,85.982,85.995,155300002.0
2006-03-01 03:55:00,85.995,86.016,85.98,86.002,143399998.0
2006-03-01 03:56:00,85.996,86.02,85.993,86.015,268100001.0
2006-03-01 03:57:00,85.988,86.014,85.988,86.007,155699999.0
2006-03-01 03:58:00,86.0,86.01,85.983,86.01,161799999.0
2006-03-01 03:59:00,85.997,86.039,85.988,86.039,230799998.0
2006-03-01 04:00:00,86.047,86.063,86.016,86.043,284899997.0
2006-03-01 04:01:00,86.06,86.074,86.026,86.034,118900001.0
2006-03-01 04:02:00,86.023,86.048,86.01,86.028,101200000.0
2006-03-01 04:03:00,86.077,86.098,86.077,86.096,68500001.0
2006-03-01 04:04:00,86.091,86.092,86.048,86.073,225199998.0
2006-03-01 04:05:00,86.082,86.096,86.072,86.09,95300000.0
2006-03-01 04:06:00,86.079,86.082,86.052,86.066,178200001.0
2006-03-01 04:07:00,86.074,86.08,86.045,86.065,202500000.0
2006-03-01 04:08:00,86.068,86.076,86.048,86.049,115600001.0
2006-03-01 04:09:00,86.059,86.095,86.057,86.066,203199996.0
2006-03-01 04:10:00,86.081,86.096,86.07,86.096,106500001.0
2006-03-01 04:11:00,86.095,86.1,86.076,86.076,216300000.0
2006-03-01 04:12:00,86.088,86.088,86.051,86.06,245199997.0
2006-03-01 04:13:00,86.063,86.087,86.051,86.085,261000002.0
2006-03-01 04:14:00,86.07,86.089,86.062,86.089,161099999.0
2006-03-01 04:15:00,86.089,86.11,86.073,86.091,216300001.0
2006-03-01 04:16:00,86.105,86.117,86.089,86.11,206000000.0
2006-03-01 04:17:00,86.109,86.115,86.086,86.097,189000004.0
2006-03-01 04:18:00,86.119,86.119,86.086,86.092,163700001.0
2006-03-01 04:19:00,86.118,86.14,86.103,86.103,242000000.0
2006-03-01 04:20:00,86.117,86.125,86.102,86.11,214199997.0
2006-03-01 04:21:00,86.114,86.114,86.096,86.096,146799999.0
2006-03-01 04:22:00,86.109,86.111,86.09,86.09,94200001.0
2006-03-01 04:23:00,86.085,86.103,86.074,86.1,231599998.0
2006-03-01 04:24:00,86.096,86.111,86.075,86.097,122100002.0
2006-03-01 04:25:00,86.108,86.115,86.084,86.1,120799999.0
2006-03-01 04:26:00,86.11,86.11,86.085,86.085,143899998.0
2006-03-01 04:27:00,86.103,86.104,86.08,86.082,183699998.0
2006-03-01 04:28:00,86.086,86.111,86.086,86.111,174600000.0
2006-03-01 04:29:00,86.078,86.097,86.067,86.093,287800001.0
2006-03-01 04:30:00,86.097,86.103,86.082,86.087,315499997.0
2006-03-01 04:31:00,86.091,86.104,86.069,86.094,197599997.0
2006-03-01 04:32:00,86.101,86.105,86.072,86.072,205399999.0
2006-03-01 04:33:00,86.09,86.11,86.077,86.091,303699999.0
2006-03-01 04:34:00,86.108,86.116,86.093,86.111,179600002.0
2006-03-01 04:35:00,86.09,86.121,86.09,86.115,171399998.0
2006-03-01 04:36:00,86.112,86.126,86.095,86.102,172500001.0
2006-03-01 04:37:00,86.089,86.118,86.089,86.113,255099996.0
2006-03-01 04:38:00,86.122,86.122,86.089,86.091,177400004.0
2006-03-01 04:39:00,86.099,86.115,86.089,86.114,180100001.0
2006-03-01 04:40:00,86.096,86.118,86.09,86.118,231599998.0
2006-03-01 04:41:00,86.117,86.117,86.086,86.086,266100000.0
2006-03-01 04:42:00,86.086,86.1,86.066,86.095,216899998.0
2006-03-01 04:43:00,86.087,86.109,86.086,86.099,116300001.0
2006-03-01 04:44:00,86.103,86.117,86.085,86.103,197000001.0
2006-03-01 04:45:00,86.115,86.123,86.1,86.103,128300000.0
2006-03-01 04:46:00,86.088,86.115,86.083,86.115,171199999.0
2006-03-01 04:47:00,86.113,86.115,86.092,86.101,148899999.0
2006-03-01 04:48:00,86.107,86.108,86.086,86.094,190999999.0
2006-03-01 04:49:00,86.1,86.11,86.08,86.097,155299998.0
2006-03-01 04:50:00,86.102,86.115,86.086,86.105,244800004.0
2006-03-01 04:51:00,86.095,86.11,86.085,86.085,184700002.0
2006-03-01 04:52:00,86.095,86.107,86.08,86.095,191900002.0
2006-03-01 04:53:00,86.084,86.102,86.073,86.085,239099995.0
2006-03-01 04:54:00,86.085,86.087,86.055,86.073,309600000.0
2006-03-01 04:55:00,86.064,86.097,86.064,86.097,226899998.0
2006-03-01 04:56:00,86.091,86.111,86.087,86.103,306400002.0
2006-03-01 04:57:00,86.085,86.104,86.081,86.096,165900000.0
2006-03-01 04:58:00,86.077,86.093,86.052,86.079,217399998.0
2006-03-01 04:59:00,86.063,86.081,86.057,86.073,147299998.0
2006-03-01 05:00:00,86.078,86.078,86.052,86.062,139499998.0
2006-03-01 05:01:00,86.041,86.06,86.025,86.048,149000000.0
2006-03-01 05:02:00,86.06,86.06,86.04,86.04,213899999.0
2006-03-01 05:03:00,86.054,86.061,86.036,86.061,165299998.0
2006-03-01 05:04:00,86.039,86.064,86.037,86.049,200799997.0
2006-03-01 05:05:00,86.069,86.077,86.034,86.045,138699998.0
2006-03-01 05:06:00,86.065,86.082,86.049,86.051,140599999.0
2006-03-01 05:07:00,86.078,86.078,86.049,86.049,94500000.0
2006-03-01 05:08:00,86.058,86.079,86.058,86.073,109399999.0
2006-03-01 05:09:00,86.065,86.082,86.051,86.073,187200000.0
2006-03-01 05:10:00,86.051,86.076,86.048,86.076,247700004.0
2006-03-01 05:11:00,86.054,86.08,86.041,86.073,203099999.0
2006-03-01 05:12:00,86.058,86.075,86.037,86.058,80100000.0
2006-03-01 05:13:00,86.047,86.073,86.047,86.063,184099998.0
2006-03-01 05:14:00,86.053,86.053,86.025,86.032,260700002.0
2006-03-01 05:15:00,86.022,86.046,86.009,86.027,215499998.0
2006-03-01 05:16:00,86.002,86.057,86.002,86.047,139999999.0
2006-03-01 05:17:00,86.037,86.041,86.01,86.026,293999995.0
2006-03-01 05:18:00,86.01,86.032,86.009,86.03,135100000.0
2006-03-01 05:19:00,86.017,86.032,86.004,86.022,222199997.0
2006-03-01 05:20:00,86.006,86.027,86.0,86.018,184899998.0
2006-03-01 05:21:00,86.019,86.03,85.999,86.016,192100001.0
2006-03-01 05:22:00,86.019,86.03,86.003,86.023,256899995.0
2006-03-01 05:23:00,86.021,86.025,85.991,85.991,165200002.0
2006-03-01 05:24:00,86.01,86.031,85.995,86.011,135000000.0
2006-03-01 05:25:00,86.006,86.027,85.997,86.018,198600004.0
2006-03-01 05:26:00,86.002,86.019,85.99,86.003,117899998.0
2006-03-01 05:27:00,86.0,86.016,85.986,85.995,218699998.0
2006-03-01 05:28:00,86.007,86.007,85.965,85.984,173900001.0
2006-03-01 05:29:00,85.969,85.989,85.947,85.975,240800001.0
2006-03-01 05:30:00,85.962,85.982,85.934,85.955,257000001.0
2006-03-01 05:31:00,85.978,85.992,85.95,85.95,264300001.0
2006-03-01 05:32:00,85.975,85.987,85.957,85.963,245899997.0
2006-03-01 05:33:00,85.985,86.002,85.979,85.992,179899997.0
2006-03-01 05:34:00,85.972,85.988,85.961,85.982,160800000.0
2006-03-01 05:35:00,85.977,85.979,85.953,85.96,134399998.0
2006-03-01 05:36:00,85.97,85.976,85.935,85.935,163500000.0
2006-03-01 05:37:00,85.928,85.957,85.928,85.948,315899999.0
2006-03-01 05:38:00,85.928,85.943,85.909,85.934,202199998.0
2006-03-01 05:39:00,85.92,85.92,85.9,85.9,21300000.0
2006-03-01 05:40:00,85.917,85.925,85.897,85.911,166799999.0
2006-03-01 05:41:00,85.904,85.904,85.855,85.863,224699998.0
2006-03-01 05:42:00,85.865,85.885,85.858,85.868,75900000.0
2006-03-01 05:43:00,85.887,85.922,85.887,85.904,124600000.0
2006-03-01 05:44:00,85.89,85.892,85.863,85.867,214299999.0
2006-03-01 05:45:00,85.893,85.901,85.872,85.887,144800001.0
2006-03-01 05:46:00,85.876,85.909,85.876,85.901,181700001.0
2006-03-01 05:47:00,85.885,85.908,85.882,85.906,91400000.0
2006-03-01 05:48:00,85.892,85.913,85.888,85.896,75400000.0
2006-03-01 05:49:00,85.915,85.926,85.884,85.884,235500001.0
2006-03-01 05:50:00,85.899,85.915,85.89,85.905,112200000.0
2006-03-01 05:51:00,85.893,85.914,85.887,85.901,118800000.0
2006-03-01 05:52:00,85.902,85.902,85.873,85.881,184100004.0
2006-03-01 05:53:00,85.885,85.908,85.88,85.904,140400000.0
2006-03-01 05:54:00,85.883,85.908,85.882,85.901,190599998.0
2006-03-01 05:55:00,85.901,85.902,85.874,85.874,180199999.0
2006-03-01 05:56:00,85.892,85.905,85.874,85.887,227999998.0
2006-03-01 05:57:00,85.899,85.912,85.888,85.912,122300001.0
2006-03-01 05:58:00,85.916,85.925,85.902,85.909,178700003.0
2006-03-01 05:59:00,85.929,85.936,85.908,85.912,200799996.0
2006-03-01 06:00:00,85.928,85.933,85.888,85.888,263400001.0
2006-03-01 06:01:00,85.908,85.908,85.88,85.885,194899996.0
2006-03-01 06:02:00,85.897,85.921,85.88,85.903,101700000.0
2006-03-01 06:03:00,85.901,85.931,85.901,85.929,157099999.0
2006-03-01 06:04:00,85.909,85.927,85.89,85.903,185500001.0
2006-03-01 06:05:00,85.915,85.919,85.897,85.898,171499998.0
2006-03-01 06:06:00,85.9,85.908,85.88,85.895,111200000.0
2006-03-01 06:07:00,85.908,85.919,85.885,85.885,175599999.0
2006-03-01 06:08:00,85.904,85.915,85.887,85.904,146800002.0
2006-03-01 06:09:00,85.898,85.9,85.876,85.883,292000002.0
2006-03-01 06:10:00,85.9,85.9,85.873,85.883,187100001.0
2006-03-01 06:11:00,85.885,85.906,85.884,85.906,84900000.0
2006-03-01 06:12:00,85.907,85.912,85.887,85.899,251600000.0
2006-03-01 06:13:00,85.895,85.924,85.895,85.924,180999997.0
2006-03-01 06:14:00,85.922,85.926,85.896,85.896,176500004.0
2006-03-01 06:15:00,85.897,85.92,85.888,85.92,238200000.0
2006-03-01 06:16:00,85.9,85.918,85.894,85.914,280499998.0
2006-03-01 06:17:00,85.893,85.912,85.882,85.904,131700001.0
2006-03-01 06:18:00,85.895,85.895,85.852,85.852,196400002.0
2006-03-01 06:19:00,85.861,85.894,85.861,85.893,199999999.0
2006-03-01 06:20:00,85.9,85.9,85.878,85.881,171799998.0
2006-03-01 06:21:00,85.886,85.925,85.886,85.925,151599999.0
2006-03-01 06:22:00,85.913,85.928,85.889,85.907,339200002.0
2006-03-01 06:23:00,85.901,85.935,85.901,85.92,184499999.0
2006-03-01 06:24:00,85.917,85.929,85.893,85.893,223400001.0
2006-03-01 06:25:00,85.905,85.93,85.901,85.913,374199999.0
2006-03-01 06:26:00,85.901,85.912,85.88,85.894,91400001.0
2006-03-01 06:27:00,85.902,85.925,85.902,85.918,169700000.0
2006-03-01 06:28:00,85.925,85.928,85.911,85.911,92400000.0
2006-03-01 06:29:00,85.924,85.945,85.908,85.923,163899999.0
2006-03-01 06:30:00,85.921,85.93,85.896,85.91,130400002.0
2006-03-01 06:31:00,85.916,85.95,85.912,85.95,220900000.0
2006-03-01 06:32:00,85.937,85.958,85.931,85.958,181899997.0
2006-03-01 06:33:00,85.957,85.957,85.932,85.932,208200001.0
2006-03-01 06:34:00,85.918,85.949,85.918,85.943,145300002.0
2006-03-01 06:35:00,85.935,85.961,85.935,85.961,181600002.0
2006-03-01 06:36:00,85.952,85.952,85.932,85.932,161100001.0
2006-03-01 06:37:00,85.949,85.961,85.936,85.941,161400000.0
2006-03-01 06:38:00,85.946,85.957,85.933,85.947,265500003.0
2006-03-01 06:39:00,85.932,85.956,85.929,85.946,213599999.0
2006-03-01 06:40:00,85.95,85.975,85.944,85.963,228099994.0
2006-03-01 06:41:00,85.961,85.975,85.947,85.955,292299995.0
2006-03-01 06:42:00,85.933,85.974,85.933,85.968,250000000.0
2006-03-01 06:43:00,85.968,85.968,85.935,85.935,228599998.0
2006-03-01 06:44:00,85.944,85.954,85.928,85.929,136599999.0
2006-03-01 06:45:00,85.946,85.958,85.936,85.936,86100000.0
2006-03-01 06:46:00,85.946,85.964,85.94,85.956,229799996.0
2006-03-01 06:47:00,85.942,85.974,85.942,85.967,249999997.0
2006-03-01 06:48:00,85.948,85.984,85.948,85.973,227399999.0
2006-03-01 06:49:00,85.972,85.98,85.956,85.96,222900002.0
2006-03-01 06:50:00,85.965,85.969,85.939,85.939,179400005.0
2006-03-01 06:51:00,85.952,85.953,85.93,85.93,146900001.0
2006-03-01 06:52:00,85.954,85.971,85.944,85.948,228699998.0
2006-03-01 06:53:00,85.965,85.968,85.945,85.95,123300000.0
2006-03-01 06:54:00,85.954,85.968,85.941,85.954,284599999.0
2006-03-01 06:55:00,85.934,85.956,85.934,85.955,177999999.0
2006-03-01 06:56:00,85.956,85.956,85.925,85.933,232600000.0
2006-03-01 06:57:00,85.923,85.945,85.916,85.945,169200002.0
2006-03-01 06:58:00,85.924,85.943,85.91,85.923,127699998.0
2006-03-01 06:59:00,85.935,85.947,85.92,85.93,165699999.0
2006-03-01 07:00:00,85.907,85.935,85.907,85.935,99200001.0
2006-03-01 07:01:00,85.914,85.94,85.914,85.933,167600000.0
2006-03-01 07:02:00,85.934,85.938,85.911,85.926,421699997.0
2006-03-01 07:03:00,85.917,85.942,85.906,85.931,206900000.0
2006-03-01 07:04:00,85.941,85.96,85.936,85.953,189699998.0
2006-03-01 07:05:00,85.941,85.966,85.935,85.954,216500000.0
2006-03-01 07:06:00,85.954,85.956,85.938,85.955,125800000.0
2006-03-01 07:07:00,85.954,85.954,85.909,85.924,199999995.0
2006-03-01 07:08:00,85.942,85.944,85.917,85.925,76900001.0
2006-03-01 07:09:00,85.912,85.942,85.912,85.922,225199997.0
2006-03-01 07:10:00,85.914,85.934,85.89,85.906,226699999.0
2006-03-01 07:11:00,85.898,85.922,85.888,85.9,217100000.0
2006-03-01 07:12:00,85.884,85.908,85.884,85.908,180299996.0
2006-03-01 07:13:00,85.888,85.905,85.882,85.898,236600000.0
2006-03-01 07:14:00,85.897,85.907,85.883,85.893,270499995.0
2006-03-01 07:15:00,85.89,85.905,85.87,85.88,129500000.0
2006-03-01 07:16:00,85.881,85.905,85.847,85.884,142699999.0
2006-03-01 07:17:00,85.889,85.907,85.881,85.886,151700002.0
2006-03-01 07:18:00,85.91,85.91,85.882,85.886,210899999.0
2006-03-01 07:19:00,85.897,85.91,85.879,85.91,392800000.0
2006-03-01 07:20:00,85.905,85.91,85.888,85.891,202699997.0
2006-03-01 07:21:00,85.901,85.926,85.88,85.901,183899996.0
2006-03-01 07:22:00,85.925,85.925,85.899,85.911,125599999.0
2006-03-01 07:23:00,85.914,85.924,85.896,85.896,252699999.0
2006-03-01 07:24:00,85.925,85.925,85.886,85.911,128399999.0
2006-03-01 07:25:00,85.901,85.928,85.901,85.921,255799999.0
2006-03-01 07:26:00,85.912,85.929,85.895,85.918,247600000.0
2006-03-01 07:27:00,85.914,85.916,85.89,85.902,254199997.0
2006-03-01 07:28:00,85.895,85.922,85.882,85.902,192699998.0
2006-03-01 07:29:00,85.904,85.922,85.902,85.917,130499999.0
2006-03-01 07:30:00,85.899,85.925,85.899,85.903,141200002.0
2006-03-01 07:31:00,85.893,85.922,85.893,85.922,211300004.0
2006-03-01 07:32:00,85.91,85.947,85.91,85.947,168399997.0
2006-03-01 07:33:00,85.931,85.946,85.916,85.933,250300001.0
2006-03-01 07:34:00,85.925,85.938,85.912,85.933,177200000.0
2006-03-01 07:35:00,85.933,85.945,85.911,85.929,271199999.0
2006-03-01 07:36:00,85.929,85.929,85.897,85.9,271999998.0
2006-03-01 07:37:00,85.904,85.936,85.903,85.936,148100001.0
2006-03-01 07:38:00,85.927,85.932,85.901,85.901,208699999.0
2006-03-01 07:39:00,85.928,85.932,85.901,85.91,182300001.0
2006-03-01 07:40:00,85.896,85.925,85.896,85.925,199099996.0
2006-03-01 07:41:00,85.92,85.92,85.9,85.9,114399999.0
2006-03-01 07:42:00,85.915,85.925,85.899,85.902,150300001.0
2006-03-01 07:43:00,85.92,85.92,85.894,85.9,176200000.0
2006-03-01 07:44:00,85.923,85.932,85.905,85.918,146400002.0
2006-03-01 07:45:00,85.905,85.937,85.905,85.937,196499999.0
2006-03-01 07:46:00,85.926,85.937,85.896,85.916,180099999.0
2006-03-01 07:47:00,85.893,85.911,85.861,85.89,166000000.0
2006-03-01 07:48:00,85.888,85.888,85.864,85.876,234399997.0
2006-03-01 07:49:00,85.893,85.897,85.87,85.874,308299993.0
2006-03-01 07:50:00,85.877,85.898,85.832,85.865,243200002.0
2006-03-01 07:51:00,85.882,85.894,85.86,85.872,203600003.0
2006-03-01 07:52:00,85.866,85.887,85.838,85.878,93800000.0
2006-03-01 07:53:00,85.881,85.921,85.865,85.921,197700001.0
2006-03-01 07:54:00,85.908,85.93,85.908,85.93,53800000.0
2006-03-01 07:55:00,85.933,85.933,85.902,85.91,227600002.0
2006-03-01 07:56:00,85.902,85.924,85.889,85.907,194600000.0
2006-03-01 07:57:00,85.899,85.93,85.899,85.93,151599998.0
2006-03-01 07:58:00,85.935,85.952,85.916,85.952,118199999.0
2006-03-01 07:59:00,85.933,85.96,85.933,85.939,289100000.0
2006-03-01 08:00:00,85.948,85.957,85.926,85.94,139600003.0
2006-03-01 08:01:00,85.931,85.943,85.91,85.921,101200000.0
2006-03-01 08:02:00,85.916,85.928,85.902,85.907,202700003.0
2006-03-01 08:03:00,85.917,85.933,85.904,85.915,189200002.0
2006-03-01 08:04:00,85.917,85.938,85.907,85.925,170900000.0
2006-03-01 08:05:00,85.919,85.944,85.904,85.938,348399999.0
2006-03-01 08:06:00,85.947,85.954,85.924,85.924,260799996.0
2006-03-01 08:07:00,85.925,85.96,85.925,85.95,326000002.0
2006-03-01 08:08:00,85.948,85.958,85.925,85.934,118500001.0
2006-03-01 08:09:00,85.918,85.944,85.913,85.926,249100001.0
2006-03-01 08:10:00,85.935,85.949,85.911,85.929,144900000.0
2006-03-01 08:11:00,85.932,85.945,85.912,85.923,184000003.0
2006-03-01 08:12:00,85.935,85.947,85.917,85.934,177300000.0
2006-03-01 08:13:00,85.943,85.959,85.936,85.949,166400000.0
2006-03-01 08:14:00,85.937,85.96,85.935,85.935,144100000.0
2006-03-01 08:15:00,85.93,85.96,85.927,85.96,204199997.0
2006-03-01 08:16:00,85.95,85.955,85.932,85.939,175500000.0
2006-03-01 08:17:00,85.931,85.946,85.92,85.942,175700001.0
2006-03-01 08:18:00,85.95,85.953,85.931,85.931,225900002.0
2006-03-01 08:19:00,85.938,85.95,85.926,85.945,177699999.0
2006-03-01 08:20:00,85.943,85.943,85.915,85.926,187500001.0
2006-03-01 08:21:00,85.938,85.938,85.902,85.92,256399996.0
2006-03-01 08:22:00,85.908,85.937,85.908,85.937,139400002.0
2006-03-01 08:23:00,85.927,85.938,85.905,85.925,148199999.0
2006-03-01 08:24:00,85.935,85.94,85.916,85.928,193700000.0
2006-03-01 08:25:00,85.906,85.955,85.906,85.952,144000000.0
2006-03-01 08:26:00,85.922,85.94,85.915,85.933,130899999.0
2006-03-01 08:27:00,85.92,85.94,85.905,85.928,157900001.0
2006-03-01 08:28:00,85.933,85.94,85.912,85.922,285100001.0
2006-03-01 08:29:00,85.928,85.928,85.898,85.904,132900000.0
2006-03-01 08:30:00,85.903,85.915,85.887,85.892,282500000.0
2006-03-01 08:31:00,85.907,85.918,85.895,85.898,128200000.0
2006-03-01 08:32:00,85.919,85.925,85.894,85.894,130500000.0
2006-03-01 08:33:00,85.917,85.927,85.903,85.915,343400001.0
2006-03-01 08:34:00,85.913,85.948,85.913,85.939,102599999.0
2006-03-01 08:35:00,85.916,85.943,85.907,85.943,158200001.0
2006-03-01 08:36:00,85.932,85.947,85.908,85.93,97500001.0
2006-03-01 08:37:00,85.949,85.95,85.918,85.928,222000001.0
2006-03-01 08:38:00,85.948,85.948,85.919,85.931,244000001.0
2006-03-01 08:39:00,85.936,85.946,85.924,85.932,158400001.0
2006-03-01 08:40:00,85.932,85.955,85.93,85.945,183200001.0
2006-03-01 08:41:00,85.93,85.953,85.901,85.922,190100001.0
2006-03-01 08:42:00,85.918,85.94,85.912,85.927,227900000.0
2006-03-01 08:43:00,85.923,85.942,85.907,85.923,195900000.0
2006-03-01 08:44:00,85.929,85.945,85.915,85.925,273400001.0
2006-03-01 08:45:00,85.924,85.952,85.92,85.952,80100000.0
2006-03-01 08:46:00,85.948,85.974,85.948,85.966,224599999.0
2006-03-01 08:47:00,85.965,85.973,85.946,85.949,168999999.0
2006-03-01 08:48:00,85.965,85.978,85.96,85.975,136800000.0
2006-03-01 08:49:00,85.962,85.987,85.956,85.987,226400003.0
2006-03-01 08:50:00,85.997,86.001,85.975,85.98,167600000.0
2006-03-01 08:51:00,86.007,86.023,85.989,85.989,303699996.0
2006-03-01 08:52:00,86.008,86.008,85.981,85.983,111200002.0
2006-03-01 08:53:00,85.978,85.996,85.972,85.993,178200001.0
2006-03-01 08:54:00,85.987,85.988,85.958,85.975,126199999.0
2006-03-01 08:55:00,85.98,85.98,85.955,85.955,126200000.0
2006-03-01 08:56:00,85.971,85.975,85.949,85.958,154600001.0
2006-03-01 08:57:00,85.953,85.971,85.944,85.961,216900001.0
2006-03-01 08:58:00,85.954,85.992,85.954,85.984,183000001.0
2006-03-01 08:59:00,85.98,85.995,85.964,85.977,254499998.0
2006-03-01 09:00:00,85.968,85.993,85.952,85.967,289100004.0
2006-03-01 09:01:00,85.989,85.992,85.957,85.957,161200000.0
2006-03-01 09:02:00,85.975,85.992,85.968,85.978,183100001.0
2006-03-01 09:03:00,85.964,85.985,85.963,85.985,323699999.0
2006-03-01 09:04:00,85.964,85.988,85.944,85.963,270500002.0
2006-03-01 09:05:00,85.973,85.984,85.96,85.969,148100003.0
2006-03-01 09:06:00,85.971,85.986,85.963,85.982,194799999.0
2006-03-01 09:07:00,85.974,85.985,85.948,85.967,102600001.0
2006-03-01 09:08:00,85.987,85.987,85.952,85.955,156399999.0
2006-03-01 09:09:00,85.977,85.977,85.946,85.952,171900005.0
2006-03-01 09:10:00,85.962,85.979,85.95,85.961,77300001.0
2006-03-01 09:11:00,85.982,85.982,85.95,85.95,172500001.0
2006-03-01 09:12:00,85.977,85.979,85.948,85.948,106999998.0
2006-03-01 09:13:00,85.967,85.976,85.954,85.96,95800000.0
2006-03-01 09:14:00,85.956,85.969,85.939,85.953,162700002.0
2006-03-01 09:15:00,85.938,85.953,85.932,85.947,234700005.0
2006-03-01 09:16:00,85.935,85.96,85.935,85.96,220300003.0
2006-03-01 09:17:00,85.96,85.968,85.942,85.946,152900001.0
2006-03-01 09:18:00,85.937,85.968,85.936,85.968,96700000.0
2006-03-01 09:19:00,85.949,85.973,85.943,85.963,132100000.0
2006-03-01 09:20:00,85.963,85.98,85.956,85.968,222199997.0
2006-03-01 09:21:00,85.965,85.973,85.946,85.968,160499999.0
2006-03-01 09:22:00,85.982,85.982,85.942,85.95,253400004.0
2006-03-01 09:23:00,85.953,85.973,85.95,85.973,112600001.0
2006-03-01 09:24:00,85.952,85.975,85.921,85.957,127200000.0
2006-03-01 09:25:00,85.962,85.969,85.944,85.944,218999997.0
2006-03-01 09:26:00,85.941,85.965,85.941,85.957,233499997.0
2006-03-01 09:27:00,85.93,85.95,85.912,85.948,207100000.0
2006-03-01 09:28:00,85.941,85.966,85.941,85.963,90200000.0
2006-03-01 09:29:00,85.957,85.971,85.939,85.945,179000000.0
2006-03-01 09:30:00,85.957,85.966,85.932,85.932,198800000.0
2006-03-01 09:31:00,85.943,85.972,85.943,85.972,244199997.0
2006-03-01 09:32:00,85.956,85.978,85.949,85.978,151399998.0
2006-03-01 09:33:00,85.948,85.964,85.937,85.957,194200001.0
2006-03-01 09:34:00,85.935,85.967,85.935,85.945,189299998.0
2006-03-01 09:35:00,85.955,85.958,85.94,85.946,97700000.0
2006-03-01 09:36:00,85.957,85.964,85.944,85.948,100600000.0
2006-03-01 09:37:00,85.945,85.962,85.938,85.952,155699997.0
2006-03-01 09:38:00,85.932,85.954,85.925,85.947,176400001.0
2006-03-01 09:39:00,85.931,85.945,85.916,85.94,219200002.0
2006-03-01 09:40:00,85.915,85.95,85.915,85.95,79600001.0
2006-03-01 09:41:00,85.957,85.973,85.943,85.956,138599997.0
2006-03-01 09:42:00,85.983,86.009,85.973,85.989,135000002.0
2006-03-01 09:43:00,85.987,86.002,85.948,85.959,187400002.0
2006-03-01 09:44:00,85.965,85.973,85.936,85.953,158300000.0
2006-03-01 09:45:00,85.956,85.956,85.933,85.941,195600001.0
2006-03-01 09:46:00,85.934,85.975,85.934,85.964,297199999.0
2006-03-01 09:47:00,85.962,85.962,85.921,85.921,261300001.0
2006-03-01 09:48:00,85.939,85.955,85.925,85.944,268299998.0
2006-03-01 09:49:00,85.958,85.974,85.944,85.972,246199997.0
2006-03-01 09:50:00,85.973,85.973,85.944,85.953,252199996.0
2006-03-01 09:51:00,85.936,85.972,85.936,85.956,184399998.0
2006-03-01 09:52:00,85.963,85.969,85.943,85.943,113799998.0
2006-03-01 09:53:00,85.946,85.965,85.936,85.962,204999998.0
2006-03-01 09:54:00,85.94,85.962,85.937,85.96,378299994.0
2006-03-01 09:55:00,85.944,85.966,85.929,85.948,183499999.0
2006-03-01 09:56:00,85.938,85.955,85.93,85.955,154700000.0
2006-03-01 09:57:00,85.939,85.96,85.933,85.955,181700000.0
2006-03-01 09:58:00,85.955,85.967,85.933,85.952,211699998.0
2006-03-01 09:59:00,85.958,85.96,85.931,85.943,155499996.0
2006-03-01 10:00:00,85.961,85.975,85.943,85.946,87700000.0
2006-03-01 10:01:00,85.938,85.966,85.938,85.966,140100000.0
2006-03-01 10:02:00,85.948,85.974,85.946,85.973,132700001.0
2006-03-01 10:03:00,85.977,85.977,85.946,85.953,279300001.0
2006-03-01 10:04:00,85.951,85.974,85.951,85.972,143700003.0
2006-03-01 10:05:00,85.954,85.983,85.952,85.978,135000002.0
2006-03-01 10:06:00,85.973,85.985,85.952,85.96,344900000.0
2006-03-01 10:07:00,85.964,85.993,85.964,85.984,272999998.0
2006-03-01 10:08:00,85.976,85.994,85.962,85.978,112800000.0
2006-03-01 10:09:00,85.972,85.999,85.972,85.991,214799997.0
2006-03-01 10:10:00,85.999,85.999,85.971,85.974,209199997.0
2006-03-01 10:11:00,85.986,85.998,85.977,85.998,117699999.0
2006-03-01 10:12:00,86.0,86.017,85.989,85.999,115000000.0
2006-03-01 10:13:00,86.004,86.005,85.982,85.982,108800000.0
2006-03-01 10:14:00,85.99,86.016,85.988,86.016,132299998.0
2006-03-01 10:15:00,85.991,86.018,85.984,86.0,192099999.0
2006-03-01 10:16:00,85.976,86.012,85.976,86.01,166099999.0
2006-03-01 10:17:00,86.012,86.023,85.994,86.001,189400000.0
2006-03-01 10:18:00,85.988,86.015,85.976,85.984,104000001.0
2006-03-01 10:19:00,85.984,86.0,85.968,85.972,158200000.0
2006-03-01 10:20:00,85.977,85.993,85.969,85.981,244500000.0
2006-03-01 10:21:00,85.998,86.014,85.985,85.993,195900002.0
2006-03-01 10:22:00,85.99,86.0,85.973,85.976,343299999.0
2006-03-01 10:23:00,85.983,85.983,85.942,85.942,145200001.0
2006-03-01 10:24:00,85.966,86.006,85.952,85.972,147299998.0
2006-03-01 10:25:00,85.998,86.012,85.981,86.0,139899997.0
2006-03-01 10:26:00,85.983,86.013,85.983,86.008,219699998.0
2006-03-01 10:27:00,86.022,86.033,86.009,86.015,299199998.0
2006-03-01 10:28:00,86.033,86.056,86.015,86.04,140300001.0
2006-03-01 10:29:00,86.045,86.081,86.034,86.08,306900000.0
2006-03-01 10:30:00,86.07,86.091,86.069,86.089,273800004.0
2006-03-01 10:31:00,86.072,86.09,86.058,86.078,200000001.0
2006-03-01 10:32:00,86.059,86.079,86.046,86.074,90600001.0
2006-03-01 10:33:00,86.066,86.105,86.066,86.096,200300004.0
2006-03-01 10:34:00,86.113,86.115,86.08,86.08,154099999.0
2006-03-01 10:35:00,86.114,86.142,86.087,86.087,214900000.0
2006-03-01 10:36:00,86.082,86.09,86.062,86.062,276199997.0
2006-03-01 10:37:00,86.059,86.084,86.052,86.069,160299999.0
2006-03-01 10:38:00,86.068,86.08,86.056,86.061,142000000.0
2006-03-01 10:39:00,86.077,86.118,86.066,86.095,223600003.0
2006-03-01 10:40:00,86.121,86.124,86.101,86.11,73300000.0
2006-03-01 10:41:00,86.121,86.123,86.095,86.095,281299997.0
2006-03-01 10:42:00,86.115,86.124,86.099,86.106,222099998.0
2006-03-01 10:43:00,86.12,86.136,86.098,86.098,291699997.0
2006-03-01 10:44:00,86.114,86.133,86.093,86.133,227099996.0
2006-03-01 10:45:00,86.137,86.139,86.114,86.119,200099998.0
2006-03-01 10:46:00,86.137,86.144,86.124,86.132,79400000.0
2006-03-01 10:47:00,86.111,86.13,86.101,86.126,174799999.0
2006-03-01 10:48:00,86.141,86.152,86.122,86.131,225399998.0
2006-03-01 10:49:00,86.133,86.147,86.12,86.14,166600001.0
2006-03-01 10:50:00,86.133,86.146,86.099,86.125,179400000.0
2006-03-01 10:51:00,86.132,86.152,86.117,86.119,226500000.0
2006-03-01 10:52:00,86.116,86.143,86.092,86.106,211299998.0
2006-03-01 10:53:00,86.104,86.123,86.092,86.111,233400000.0
2006-03-01 10:54:00,86.09,86.108,86.081,86.103,137600000.0
2006-03-01 10:55:00,86.095,86.109,86.081,86.097,236899999.0
2006-03-01 10:56:00,86.103,86.117,86.085,86.103,290499999.0
2006-03-01 10:57:00,86.099,86.121,86.089,86.103,249699994.0
2006-03-01 10:58:00,86.106,86.116,86.089,86.092,217699996.0
2006-03-01 10:59:00,86.094,86.117,86.089,86.099,155600003.0
2006-03-01 11:00:00,86.105,86.116,86.044,86.088,253699995.0
2006-03-01 11:01:00,86.107,86.107,86.079,86.081,226700001.0
2006-03-01 11:02:00,86.071,86.107,86.071,86.107,208700000.0
2006-03-01 11:03:00,86.08,86.109,86.08,86.109,238199997.0
2006-03-01 11:04:00,86.09,86.11,86.09,86.11,141900002.0
2006-03-01 11:05:00,86.106,86.11,86.088,86.089,211400000.0
2006-03-01 11:06:00,86.101,86.115,86.083,86.099,110300002.0
2006-03-01 11:07:00,86.114,86.125,86.088,86.106,252799997.0
2006-03-01 11:08:00,86.119,86.134,86.107,86.114,180999999.0
2006-03-01 11:09:00,86.111,86.127,86.087,86.107,220600000.0
2006-03-01 11:10:00,86.097,86.126,86.085,86.093,188400000.0
2006-03-01 11:11:00,86.092,86.103,86.078,86.103,143600001.0
2006-03-01 11:12:00,86.105,86.116,86.089,86.103,178800002.0
2006-03-01 11:13:00,86.106,86.119,86.093,86.117,302499996.0
2006-03-01 11:14:00,86.095,86.116,86.086,86.086,164500002.0
2006-03-01 11:15:00,86.1,86.1,86.073,86.075,166700001.0
2006-03-01 11:16:00,86.082,86.099,86.076,86.085,175900001.0
2006-03-01 11:17:00,86.095,86.115,86.079,86.101,99800000.0
2006-03-01 11:18:00,86.11,86.12,86.091,86.097,249099998.0
2006-03-01 11:19:00,86.106,86.126,86.1,86.12,202500000.0
2006-03-01 11:20:00,86.123,86.126,86.099,86.107,148999999.0
2006-03-01 11:21:00,86.095,86.115,86.087,86.115,151400000.0
2006-03-01 11:22:00,86.113,86.115,86.086,86.087,108300000.0
2006-03-01 11:23:00,86.103,86.109,86.076,86.089,168500001.0
2006-03-01 11:24:00,86.09,86.105,86.084,86.088,171999997.0
2006-03-01 11:25:00,86.104,86.113,86.084,86.097,261500003.0
2006-03-01 11:26:00,86.098,86.118,86.082,86.104,166200001.0
2006-03-01 11:27:00,86.102,86.11,86.082,86.103,172299998.0
2006-03-01 11:28:00,86.102,86.124,86.088,86.112,151600000.0
2006-03-01 11:29:00,86.117,86.12,86.1,86.12,184599998.0
2006-03-01 11:30:00,86.104,86.117,86.078,86.105,194099998.0
2006-03-01 11:31:00,86.107,86.125,86.104,86.108,206999997.0
2006-03-01 11:32:00,86.094,86.124,86.094,86.122,238299998.0
2006-03-01 11:33:00,86.124,86.128,86.099,86.116,308499999.0
2006-03-01 11:34:00,86.127,86.127,86.101,86.107,248900000.0
2006-03-01 11:35:00,86.112,86.127,86.09,86.11,243899999.0
2006-03-01 11:36:00,86.12,86.129,86.107,86.114,165999999.0
2006-03-01 11:37:00,86.109,86.128,86.109,86.121,266999995.0
2006-03-01 11:38:00,86.111,86.121,86.092,86.108,296499998.0
2006-03-01 11:39:00,86.114,86.115,86.092,86.102,224399997.0
2006-03-01 11:40:00,86.09,86.113,86.067,86.091,145999998.0
2006-03-01 11:41:00,86.097,86.125,86.097,86.114,222200000.0
2006-03-01 11:42:00,86.117,86.126,86.103,86.106,240700001.0
2006-03-01 11:43:00,86.12,86.123,86.097,86.105,144699999.0
2006-03-01 11:44:00,86.128,86.128,86.096,86.096,176300000.0
2006-03-01 11:45:00,86.095,86.115,86.079,86.115,267400000.0
2006-03-01 11:46:00,86.11,86.139,86.11,86.134,192400002.0
2006-03-01 11:47:00,86.121,86.14,86.103,86.121,272700000.0
2006-03-01 11:48:00,86.115,86.128,86.095,86.118,178299996.0
2006-03-01 11:49:00,86.101,86.13,86.1,86.121,238399996.0
2006-03-01 11:50:00,86.105,86.13,86.105,86.13,72799998.0
2006-03-01 11:51:00,86.14,86.14,86.113,86.121,348499999.0
2006-03-01 11:52:00,86.109,86.132,86.1,86.118,317600000.0
2006-03-01 11:53:00,86.13,86.145,86.119,86.125,152000002.0
2006-03-01 11:54:00,86.129,86.16,86.117,86.147,171100000.0
2006-03-01 11:55:00,86.134,86.156,86.128,86.152,256499997.0
2006-03-01 11:56:00,86.138,86.155,86.138,86.14,106200001.0
2006-03-01 11:57:00,86.152,86.169,86.143,86.156,154700000.0
2006-03-01 11:58:00,86.153,86.165,86.138,86.151,116799999.0
2006-03-01 11:59:00,86.162,86.165,86.135,86.142,204999999.0
2006-03-01 12:00:00,86.15,86.157,86.13,86.155,292500005.0
2006-03-01 12:01:00,86.144,86.166,86.143,86.157,76700000.0
2006-03-01 12:02:00,86.151,86.175,86.146,86.154,205300001.0
2006-03-01 12:03:00,86.14,86.156,86.109,86.138,125599999.0
2006-03-01 12:04:00,86.14,86.152,86.123,86.134,276799996.0
2006-03-01 12:05:00,86.149,86.178,86.149,86.167,141000001.0
2006-03-01 12:06:00,86.157,86.182,86.156,86.182,105400002.0
2006-03-01 12:07:00,86.15,86.178,86.111,86.178,292099998.0
2006-03-01 12:08:00,86.159,86.183,86.158,86.175,129700000.0
2006-03-01 12:09:00,86.162,86.182,86.156,86.182,166399998.0
2006-03-01 12:10:00,86.181,86.189,86.161,86.163,126500001.0
2006-03-01 12:11:00,86.178,86.189,86.158,86.162,232699998.0
2006-03-01 12:12:00,86.17,86.183,86.16,86.177,76300001.0
2006-03-01 12:13:00,86.158,86.179,86.144,86.162,152800002.0
2006-03-01 12:14:00,86.16,86.17,86.143,86.147,228100001.0
2006-03-01 12:15:00,86.156,86.183,86.156,86.175,92100000.0
2006-03-01 12:16:00,86.168,86.179,86.15,86.159,116600002.0
2006-03-01 12:17:00,86.177,86.177,86.15,86.15,191200001.0
2006-03-01 12:18:00,86.167,86.187,86.158,86.166,157400000.0
2006-03-01 12:19:00,86.151,86.181,86.151,86.175,191300000.0
2006-03-01 12:20:00,86.171,86.171,86.133,86.155,261199994.0
2006-03-01 12:21:00,86.146,86.166,86.138,86.158,248699997.0
2006-03-01 12:22:00,86.166,86.166,86.141,86.16,155399999.0
2006-03-01 12:23:00,86.158,86.171,86.148,86.157,177800002.0
2006-03-01 12:24:00,86.133,86.152,86.119,86.139,269700002.0
2006-03-01 12:25:00,86.146,86.168,86.129,86.151,398099999.0
2006-03-01 12:26:00,86.173,86.174,86.149,86.149,273399999.0
2006-03-01 12:27:00,86.183,86.222,86.173,86.192,180399999.0
2006-03-01 12:28:00,86.181,86.214,86.177,86.194,210100002.0
2006-03-01 12:29:00,86.17,86.19,86.147,86.18,195699999.0
2006-03-01 12:30:00,86.172,86.172,86.141,86.141,268700000.0
2006-03-01 12:31:00,86.177,86.183,86.149,86.149,173500002.0
2006-03-01 12:32:00,86.172,86.194,86.158,86.162,163700002.0
2006-03-01 12:33:00,86.178,86.191,86.154,86.154,282600000.0
2006-03-01 12:34:00,86.172,86.185,86.164,86.183,187500003.0
2006-03-01 12:35:00,86.181,86.207,86.171,86.207,177599998.0
2006-03-01 12:36:00,86.216,86.296,86.216,86.296,250099999.0
2006-03-01 12:37:00,86.303,86.313,86.278,86.287,178699997.0
2006-03-01 12:38:00,86.299,86.318,86.294,86.295,53200000.0
2006-03-01 12:39:00,86.307,86.323,86.297,86.305,158200000.0
2006-03-01 12:40:00,86.294,86.328,86.285,86.318,183300004.0
2006-03-01 12:41:00,86.334,86.358,86.333,86.347,143699998.0
2006-03-01 12:42:00,86.331,86.357,86.331,86.348,174599999.0
2006-03-01 12:43:00,86.319,86.353,86.308,86.323,277800003.0
2006-03-01 12:44:00,86.304,86.34,86.304,86.331,192500001.0
2006-03-01 12:45:00,86.34,86.361,86.336,86.352,221500004.0
2006-03-01 12:46:00,86.337,86.35,86.315,86.325,252200000.0
2006-03-01 12:47:00,86.305,86.33,86.257,86.307,68500000.0
2006-03-01 12:48:00,86.31,86.318,86.294,86.3,173899999.0
2006-03-01 12:49:00,86.316,86.316,86.279,86.296,222499997.0
2006-03-01 12:50:00,86.307,86.309,86.288,86.296,155099999.0
2006-03-01 12:51:00,86.31,86.322,86.296,86.304,165200002.0
2006-03-01 12:52:00,86.308,86.313,86.29,86.3,185500000.0
2006-03-01 12:53:00,86.282,86.313,86.272,86.295,190499999.0
2006-03-01 12:54:00,86.29,86.31,86.287,86.305,216000001.0
2006-03-01 12:55:00,86.314,86.339,86.302,86.33,119000000.0
2006-03-01 12:56:00,86.346,86.362,86.33,86.33,142099999.0
2006-03-01 12:57:00,86.326,86.37,86.326,86.343,196700003.0
2006-03-01 12:58:00,86.348,86.372,86.342,86.372,143099998.0
2006-03-01 12:59:00,86.378,86.38,86.354,86.365,219899998.0
2006-03-01 13:00:00,86.372,86.38,86.355,86.367,157400000.0
2006-03-01 13:01:00,86.357,86.387,86.35,86.387,188400003.0
2006-03-01 13:02:00,86.381,86.389,86.356,86.356,178400002.0
2006-03-01 13:03:00,86.363,86.391,86.332,86.359,138000000.0
2006-03-01 13:04:00,86.36,86.373,86.351,86.365,143100003.0
2006-03-01 13:05:00,86.345,86.375,86.344,86.358,156400001.0
2006-03-01 13:06:00,86.352,86.363,86.334,86.354,309199996.0
2006-03-01 13:07:00,86.352,86.36,86.323,86.349,239800001.0
2006-03-01 13:08:00,86.356,86.366,86.321,86.349,132299998.0
2006-03-01 13:09:00,86.361,86.365,86.331,86.331,271999998.0
2006-03-01 13:10:00,86.335,86.358,86.328,86.358,201099999.0
2006-03-01 13:11:00,86.339,86.355,86.337,86.353,92299999.0
2006-03-01 13:12:00,86.351,86.351,86.314,86.332,149600001.0
2006-03-01 13:13:00,86.35,86.35,86.311,86.319,204599999.0
2006-03-01 13:14:00,86.34,86.34,86.312,86.318,94600000.0
2006-03-01 13:15:00,86.323,86.345,86.319,86.344,276899998.0
2006-03-01 13:16:00,86.322,86.353,86.312,86.353,286999998.0
2006-03-01 13:17:00,86.34,86.386,86.34,86.382,163200000.0
2006-03-01 13:18:00,86.379,86.381,86.356,86.364,153900004.0
2006-03-01 13:19:00,86.372,86.372,86.347,86.348,244199998.0
2006-03-01 13:20:00,86.348,86.363,86.324,86.353,94000000.0
2006-03-01 13:21:00,86.348,86.359,86.327,86.341,242199999.0
2006-03-01 13:22:00,86.357,86.378,86.355,86.37,156400000.0
2006-03-01 13:23:00,86.352,86.378,86.352,86.378,181299997.0
2006-03-01 13:24:00,86.376,86.376,86.343,86.345,260299997.0
2006-03-01 13:25:00,86.357,86.363,86.344,86.351,110399999.0
2006-03-01 13:26:00,86.362,86.368,86.344,86.356,98900000.0
2006-03-01 13:27:00,86.372,86.376,86.348,86.348,406000000.0
2006-03-01 13:28:00,86.361,86.368,86.346,86.355,130800000.0
2006-03-01 13:29:00,86.349,86.37,86.342,86.363,179200001.0
2006-03-01 13:30:00,86.334,86.37,86.334,86.37,93400001.0
2006-03-01 13:31:00,86.372,86.372,86.34,86.347,225599997.0
2006-03-01 13:32:00,86.367,86.383,86.363,86.376,195099995.0
2006-03-01 13:33:00,86.349,86.383,86.349,86.366,183700005.0
2006-03-01 13:34:00,86.364,86.365,86.343,86.343,197700000.0
2006-03-01 13:35:00,86.35,86.371,86.343,86.371,194999997.0
2006-03-01 13:36:00,86.338,86.359,86.316,86.333,283799998.0
2006-03-01 13:37:00,86.325,86.337,86.307,86.327,303200000.0
2006-03-01 13:38:00,86.319,86.335,86.307,86.32,109200000.0
2006-03-01 13:39:00,86.315,86.318,86.283,86.293,137699998.0
2006-03-01 13:40:00,86.305,86.322,86.289,86.313,316599998.0
2006-03-01 13:41:00,86.314,86.314,86.277,86.277,207300003.0
2006-03-01 13:42:00,86.282,86.31,86.272,86.292,229799997.0
2006-03-01 13:43:00,86.288,86.303,86.265,86.28,219400002.0
2006-03-01 13:44:00,86.303,86.311,86.285,86.293,207200003.0
2006-03-01 13:45:00,86.281,86.302,86.253,86.287,246500002.0
2006-03-01 13:46:00,86.288,86.303,86.274,86.301,227499997.0
2006-03-01 13:47:00,86.303,86.318,86.288,86.291,151200002.0
2006-03-01 13:48:00,86.314,86.323,86.292,86.297,135499999.0
2006-03-01 13:49:00,86.296,86.322,86.289,86.317,175100000.0
2006-03-01 13:50:00,86.291,86.326,86.291,86.322,256599997.0
2006-03-01 13:51:00,86.323,86.326,86.307,86.309,124699998.0
2006-03-01 13:52:00,86.316,86.333,86.295,86.299,235800001.0
2006-03-01 13:53:00,86.291,86.305,86.279,86.304,203900001.0
2006-03-01 13:54:00,86.292,86.302,86.274,86.278,199999999.0
2006-03-01 13:55:00,86.283,86.295,86.266,86.278,283099998.0
2006-03-01 13:56:00,86.288,86.305,86.277,86.289,135500002.0
2006-03-01 13:57:00,86.263,86.296,86.263,86.296,190699997.0
2006-03-01 13:58:00,86.283,86.297,86.27,86.295,218799996.0
2006-03-01 13:59:00,86.301,86.301,86.265,86.28,243000002.0
2006-03-01 14:00:00,86.306,86.307,86.275,86.294,117799997.0
2006-03-01 14:01:00,86.285,86.322,86.285,86.312,162999999.0
2006-03-01 14:02:00,86.288,86.313,86.278,86.295,159800001.0
2006-03-01 14:03:00,86.296,86.304,86.277,86.282,180799998.0
2006-03-01 14:04:00,86.302,86.309,86.284,86.297,116300000.0
2006-03-01 14:05:00,86.286,86.306,86.281,86.287,181700002.0
2006-03-01 14:06:00,86.271,86.305,86.271,86.292,204300001.0
2006-03-01 14:07:00,86.282,86.307,86.28,86.304,208200002.0
2006-03-01 14:08:00,86.308,86.311,86.282,86.282,157400001.0
2006-03-01 14:09:00,86.282,86.32,86.282,86.312,217000001.0
2006-03-01 14:10:00,86.305,86.317,86.293,86.306,102099999.0
2006-03-01 14:11:00,86.306,86.306,86.282,86.287,237000004.0
2006-03-01 14:12:00,86.287,86.306,86.279,86.295,129599999.0
2006-03-01 14:13:00,86.271,86.292,86.269,86.285,198999998.0
2006-03-01 14:14:00,86.289,86.303,86.274,86.274,262400000.0
2006-03-01 14:15:00,86.288,86.301,86.267,86.277,168000000.0
2006-03-01 14:16:00,86.274,86.303,86.271,86.279,276999998.0
2006-03-01 14:17:00,86.285,86.315,86.285,86.307,217699997.0
2006-03-01 14:18:00,86.298,86.31,86.28,86.286,187899997.0
2006-03-01 14:19:00,86.289,86.324,86.285,86.322,189599996.0
2006-03-01 14:20:00,86.301,86.316,86.272,86.284,147400000.0
2006-03-01 14:21:00,86.283,86.298,86.261,86.278,106800000.0
2006-03-01 14:22:00,86.29,86.31,86.284,86.305,222899998.0
2006-03-01 14:23:00,86.293,86.315,86.288,86.3,144699998.0
2006-03-01 14:24:00,86.294,86.298,86.276,86.279,243100000.0
2006-03-01 14:25:00,86.294,86.333,86.294,86.333,114000000.0
2006-03-01 14:26:00,86.329,86.345,86.302,86.319,192599999.0
2006-03-01 14:27:00,86.3,86.341,86.3,86.318,166099998.0
2006-03-01 14:28:00,86.303,86.332,86.301,86.332,132400000.0
2006-03-01 14:29:00,86.332,86.341,86.31,86.328,256199996.0
2006-03-01 14:30:00,86.31,86.352,86.31,86.346,299500003.0
2006-03-01 14:31:00,86.342,86.353,86.331,86.331,140100000.0
2006-03-01 14:32:00,86.337,86.353,86.33,86.351,251900003.0
2006-03-01 14:33:00,86.336,86.341,86.314,86.316,85800000.0
2006-03-01 14:34:00,86.33,86.345,86.319,86.337,158400003.0
2006-03-01 14:35:00,86.333,86.334,86.312,86.319,176500001.0
2006-03-01 14:36:00,86.326,86.344,86.319,86.333,153899999.0
2006-03-01 14:37:00,86.327,86.342,86.314,86.322,188000001.0
2006-03-01 14:38:00,86.32,86.341,86.315,86.332,167300000.0
2006-03-01 14:39:00,86.325,86.325,86.293,86.309,150900000.0
2006-03-01 14:40:00,86.306,86.317,86.292,86.304,250300004.0
2006-03-01 14:41:00,86.302,86.348,86.281,86.348,154899999.0
2006-03-01 14:42:00,86.348,86.356,86.333,86.333,197500001.0
2006-03-01 14:43:00,86.356,86.356,86.323,86.323,137900000.0
2006-03-01 14:44:00,86.329,86.342,86.313,86.334,214500001.0
2006-03-01 14:45:00,86.33,86.351,86.316,86.319,206599997.0
2006-03-01 14:46:00,86.328,86.339,86.315,86.321,182499995.0
2006-03-01 14:47:00,86.337,86.347,86.319,86.319,206700004.0
2006-03-01 14:48:00,86.314,86.356,86.314,86.346,124899999.0
2006-03-01 14:49:00,86.331,86.358,86.331,86.358,65799999.0
2006-03-01 14:50:00,86.362,86.38,86.342,86.365,188100002.0
2006-03-01 14:51:00,86.362,86.375,86.333,86.353,141300000.0
2006-03-01 14:52:00,86.358,86.375,86.355,86.368,247599995.0
2006-03-01 14:53:00,86.353,86.372,86.339,86.366,295900001.0
2006-03-01 14:54:00,86.355,86.355,86.324,86.324,182499997.0
2006-03-01 14:55:00,86.312,86.331,86.309,86.331,188999999.0
2006-03-01 14:56:00,86.311,86.327,86.301,86.315,166099998.0
2006-03-01 14:57:00,86.322,86.338,86.304,86.318,163700000.0
2006-03-01 14:58:00,86.338,86.352,86.326,86.335,87599998.0
2006-03-01 14:59:00,86.323,86.357,86.323,86.345,99200000.0
2006-03-01 15:00:00,86.31,86.335,86.31,86.335,93600000.0
2006-03-01 15:01:00,86.314,86.341,86.306,86.341,251100003.0
2006-03-01 15:02:00,86.343,86.358,86.326,86.341,169600001.0
2006-03-01 15:03:00,86.359,86.395,86.359,86.392,205400002.0
2006-03-01 15:04:00,86.377,86.392,86.367,86.383,114899999.0
2006-03-01 15:05:00,86.385,86.385,86.356,86.364,289100000.0
2006-03-01 15:06:00,86.342,86.364,86.322,86.337,158400001.0
2006-03-01 15:07:00,86.321,86.368,86.295,86.363,244700003.0
2006-03-01 15:08:00,86.366,86.374,86.319,86.32,199800001.0
2006-03-01 15:09:00,86.332,86.362,86.32,86.329,222399998.0
2006-03-01 15:10:00,86.355,86.362,86.321,86.321,163599999.0
2006-03-01 15:11:00,86.319,86.335,86.303,86.335,119300000.0
2006-03-01 15:12:00,86.334,86.355,86.319,86.323,176000001.0
2006-03-01 15:13:00,86.34,86.345,86.315,86.317,285899998.0
2006-03-01 15:14:00,86.338,86.338,86.294,86.31,93299999.0
2006-03-01 15:15:00,86.298,86.321,86.27,86.28,142399998.0
2006-03-01 15:16:00,86.267,86.289,86.262,86.265,207199997.0
2006-03-01 15:17:00,86.273,86.278,86.245,86.267,96900000.0
2006-03-01 15:18:00,86.258,86.296,86.252,86.28,243299996.0
2006-03-01 15:19:00,86.282,86.322,86.281,86.322,245399995.0
2006-03-01 15:20:00,86.31,86.325,86.292,86.318,99200000.0
2006-03-01 15:21:00,86.318,86.337,86.302,86.324,131600001.0
2006-03-01 15:22:00,86.323,86.323,86.302,86.305,94599999.0
2006-03-01 15:23:00,86.308,86.323,86.296,86.306,141700001.0
2006-03-01 15:24:00,86.325,86.33,86.304,86.304,161999998.0
2006-03-01 15:25:00,86.333,86.364,86.324,86.349,151800001.0
2006-03-01 15:26:00,86.359,86.398,86.359,86.398,304100001.0
2006-03-01 15:27:00,86.385,86.417,86.383,86.409,120300001.0
2006-03-01 15:28:00,86.427,86.433,86.397,86.397,168500002.0
2006-03-01 15:29:00,86.419,86.419,86.382,86.396,260199997.0
2006-03-01 15:30:00,86.372,86.398,86.371,86.389,198100002.0
2006-03-01 15:31:00,86.395,86.443,86.395,86.441,209800000.0
2006-03-01 15:32:00,86.426,86.429,86.401,86.404,114100000.0
2006-03-01 15:33:00,86.429,86.429,86.384,86.384,146899999.0
2006-03-01 15:34:00,86.412,86.424,86.391,86.405,220199999.0
2006-03-01 15:35:00,86.388,86.419,86.388,86.41,199699997.0
2006-03-01 15:36:00,86.392,86.407,86.374,86.389,156299999.0
2006-03-01 15:37:00,86.388,86.4,86.366,86.375,182799999.0
2006-03-01 15:38:00,86.381,86.397,86.368,86.378,150000002.0
2006-03-01 15:39:00,86.35,86.385,86.35,86.385,166600000.0
2006-03-01 15:40:00,86.381,86.393,86.288,86.363,182100002.0
2006-03-01 15:41:00,86.353,86.38,86.347,86.369,156600000.0
2006-03-01 15:42:00,86.352,86.375,86.337,86.372,263599996.0
2006-03-01 15:43:00,86.37,86.387,86.35,86.354,348000000.0
2006-03-01 15:44:00,86.368,86.385,86.349,86.349,138100000.0
2006-03-01 15:45:00,86.367,86.382,86.346,86.366,274299998.0
2006-03-01 15:46:00,86.353,86.369,86.347,86.347,137099997.0
2006-03-01 15:47:00,86.343,86.373,86.343,86.371,214200002.0
2006-03-01 15:48:00,86.346,86.374,86.341,86.374,124399998.0
2006-03-01 15:49:00,86.385,86.39,86.35,86.362,161800000.0
2006-03-01 15:50:00,86.392,86.397,86.374,86.375,146599998.0
2006-03-01 15:51:00,86.364,86.383,86.351,86.37,122500001.0
2006-03-01 15:52:00,86.357,86.379,86.347,86.367,245100003.0
2006-03-01 15:53:00,86.364,86.386,86.352,86.364,234599998.0
2006-03-01 15:54:00,86.353,86.378,86.348,86.373,187899996.0
2006-03-01 15:55:00,86.364,86.38,86.348,86.359,195099998.0
2006-03-01 15:56:00,86.376,86.381,86.354,86.361,117300000.0
2006-03-01 15:57:00,86.367,86.375,86.353,86.354,170199998.0
2006-03-01 15:58:00,86.37,86.37,86.333,86.333,182899996.0
2006-03-01 15:59:00,86.33,86.354,86.33,86.346,135099997.0
2006-03-01 16:00:00,86.338,86.366,86.329,86.348,309600002.0
2006-03-01 16:01:00,86.348,86.366,86.326,86.349,69600000.0
2006-03-01 16:02:00,86.34,86.349,86.326,86.345,159300003.0
2006-03-01 16:03:00,86.333,86.34,86.294,86.32,50700000.0
2006-03-01 16:04:00,86.332,86.346,86.311,86.33,166399999.0
2006-03-01 16:05:00,86.323,86.345,86.317,86.332,201499999.0
2006-03-01 16:06:00,86.309,86.334,86.306,86.329,172399998.0
2006-03-01 16:07:00,86.336,86.336,86.304,86.308,129299999.0
2006-03-01 16:08:00,86.332,86.333,86.308,86.33,168299999.0
2006-03-01 16:09:00,86.326,86.326,86.297,86.297,216800000.0
2006-03-01 16:10:00,86.32,86.331,86.305,86.318,99800000.0
2006-03-01 16:11:00,86.319,86.345,86.298,86.327,97300000.0
2006-03-01 16:12:00,86.357,86.36,86.337,86.337,168000001.0
2006-03-01 16:13:00,86.33,86.351,86.319,86.326,221300003.0
2006-03-01 16:14:00,86.31,86.368,86.31,86.368,194600002.0
2006-03-01 16:15:00,86.367,86.374,86.352,86.357,83000001.0
2006-03-01 16:16:00,86.368,86.368,86.35,86.355,138600000.0
2006-03-01 16:17:00,86.343,86.37,86.323,86.37,220100000.0
2006-03-01 16:18:00,86.346,86.361,86.327,86.347,101100000.0
2006-03-01 16:19:00,86.349,86.386,86.349,86.386,129799999.0
2006-03-01 16:20:00,86.378,86.397,86.363,86.379,260499997.0
2006-03-01 16:21:00,86.36,86.379,86.353,86.374,210600002.0
2006-03-01 16:22:00,86.362,86.376,86.343,86.357,200400002.0
2006-03-01 16:23:00,86.343,86.357,86.325,86.343,182900000.0
2006-03-01 16:24:00,86.343,86.359,86.333,86.334,294299998.0
2006-03-01 16:25:00,86.362,86.379,86.343,86.36,239300000.0
2006-03-01 16:26:00,86.364,86.391,86.352,86.391,100399999.0
2006-03-01 16:27:00,86.389,86.401,86.374,86.39,336599997.0
2006-03-01 16:28:00,86.381,86.39,86.353,86.37,214899997.0
2006-03-01 16:29:00,86.387,86.42,86.387,86.42,262999994.0
2006-03-01 16:30:00,86.422,86.437,86.4,86.422,320200000.0
2006-03-01 16:31:00,86.435,86.44,86.407,86.407,175500000.0
2006-03-01 16:32:00,86.413,86.413,86.376,86.378,218599998.0
2006-03-01 16:33:00,86.395,86.41,86.382,86.392,179200000.0
2006-03-01 16:34:00,86.392,86.42,86.392,86.415,191900001.0
2006-03-01 16:35:00,86.395,86.417,86.395,86.413,134000000.0
2006-03-01 16:36:00,86.402,86.42,86.398,86.413,198600000.0
2006-03-01 16:37:00,86.415,86.425,86.395,86.415,182100000.0
2006-03-01 16:38:00,86.405,86.429,86.393,86.425,196699999.0
2006-03-01 16:39:00,86.425,86.425,86.372,86.372,141800000.0
2006-03-01 16:40:00,86.383,86.423,86.379,86.421,215899998.0
2006-03-01 16:41:00,86.418,86.443,86.412,86.443,182800001.0
2006-03-01 16:42:00,86.44,86.451,86.427,86.433,240199995.0
2006-03-01 16:43:00,86.435,86.456,86.425,86.433,219100001.0
2006-03-01 16:44:00,86.451,86.466,86.44,86.446,120799999.0
2006-03-01 16:45:00,86.457,86.461,86.434,86.434,181400000.0
2006-03-01 16:46:00,86.449,86.463,86.435,86.453,222999995.0
2006-03-01 16:47:00,86.437,86.46,86.423,86.435,219000000.0
2006-03-01 16:48:00,86.422,86.446,86.408,86.425,260700004.0
2006-03-01 16:49:00,86.434,86.442,86.422,86.422,162799998.0
2006-03-01 16:50:00,86.445,86.457,86.408,86.408,157200000.0
2006-03-01 16:51:00,86.407,86.442,86.407,86.442,106700000.0
2006-03-01 16:52:00,86.44,86.441,86.409,86.428,309099999.0
2006-03-01 16:53:00,86.435,86.443,86.417,86.417,212500004.0
2006-03-01 16:54:00,86.397,86.434,86.397,86.433,118200000.0
2006-03-01 16:55:00,86.426,86.433,86.389,86.389,187299998.0
2006-03-01 16:56:00,86.41,86.421,86.399,86.414,148800001.0
2006-03-01 16:57:00,86.407,86.408,86.366,86.371,201199998.0
2006-03-01 16:58:00,86.339,86.363,86.329,86.345,242299998.0
2006-03-01 16:59:00,86.35,86.35,86.314,86.316,220500004.0
2006-03-01 17:00:00,86.336,86.351,86.31,86.325,263199998.0
2006-03-01 17:01:00,86.321,86.378,86.313,86.378,212299998.0
2006-03-01 17:02:00,86.389,86.417,86.389,86.407,111899998.0
2006-03-01 17:03:00,86.405,86.423,86.386,86.386,264000001.0
2006-03-01 17:04:00,86.412,86.419,86.375,86.375,240100001.0
2006-03-01 17:05:00,86.38,86.414,86.38,86.408,121299999.0
2006-03-01 17:06:00,86.404,86.433,86.393,86.414,170100000.0
2006-03-01 17:07:00,86.423,86.463,86.412,86.452,163800000.0
2006-03-01 17:08:00,86.471,86.473,86.448,86.448,186399998.0
2006-03-01 17:09:00,86.423,86.457,86.417,86.441,165699997.0
2006-03-01 17:10:00,86.439,86.456,86.427,86.439,172100000.0
2006-03-01 17:11:00,86.425,86.432,86.402,86.414,148800001.0
2006-03-01 17:12:00,86.398,86.419,86.393,86.412,180699999.0
2006-03-01 17:13:00,86.393,86.437,86.393,86.432,187699998.0
2006-03-01 17:14:00,86.422,86.45,86.417,86.425,186099998.0
2006-03-01 17:15:00,86.417,86.417,86.383,86.39,194199997.0
2006-03-01 17:16:00,86.393,86.412,86.39,86.404,140900002.0
2006-03-01 17:17:00,86.419,86.45,86.414,86.425,187800005.0
2006-03-01 17:18:00,86.464,86.464,86.428,86.44,136400001.0
2006-03-01 17:19:00,86.415,86.445,86.414,86.442,240299997.0
2006-03-01 17:20:00,86.435,86.435,86.386,86.402,155399998.0
2006-03-01 17:21:00,86.413,86.418,86.39,86.396,224699999.0
2006-03-01 17:22:00,86.385,86.402,86.369,86.386,210599998.0
2006-03-01 17:23:00,86.378,86.404,86.378,86.402,176900003.0
2006-03-01 17:24:00,86.37,86.4,86.364,86.381,190299998.0
2006-03-01 17:25:00,86.37,86.378,86.342,86.365,345499997.0
2006-03-01 17:26:00,86.353,86.371,86.347,86.364,209599998.0
2006-03-01 17:27:00,86.365,86.371,86.351,86.352,214100000.0
2006-03-01 17:28:00,86.372,86.372,86.353,86.357,148000001.0
2006-03-01 17:29:00,86.372,86.388,86.352,86.372,162700000.0
2006-03-01 17:30:00,86.377,86.384,86.351,86.356,168300001.0
2006-03-01 17:31:00,86.343,86.37,86.335,86.356,189300004.0
2006-03-01 17:32:00,86.349,86.363,86.33,86.35,78700000.0
2006-03-01 17:33:00,86.352,86.352,86.305,86.305,195000002.0
2006-03-01 17:34:00,86.282,86.303,86.273,86.273,208299999.0
2006-03-01 17:35:00,86.292,86.305,86.274,86.291,168199999.0
2006-03-01 17:36:00,86.299,86.326,86.299,86.322,212199998.0
2006-03-01 17:37:00,86.317,86.317,86.295,86.296,91500000.0
2006-03-01 17:38:00,86.281,86.302,86.275,86.297,241199998.0
2006-03-01 17:39:00,86.3,86.308,86.275,86.284,210900003.0
2006-03-01 17:40:00,86.3,86.3,86.265,86.294,140100000.0
2006-03-01 17:41:00,86.298,86.3,86.255,86.255,289800002.0
2006-03-01 17:42:00,86.277,86.295,86.264,86.288,174600001.0
2006-03-01 17:43:00,86.283,86.291,86.263,86.278,185099997.0
2006-03-01 17:44:00,86.287,86.298,86.255,86.283,189000001.0
2006-03-01 17:45:00,86.272,86.3,86.272,86.294,221399998.0
2006-03-01 17:46:00,86.293,86.31,86.287,86.301,128199999.0
2006-03-01 17:47:00,86.288,86.295,86.268,86.28,173300001.0
2006-03-01 17:48:00,86.273,86.298,86.273,86.291,122399997.0
2006-03-01 17:49:00,86.294,86.306,86.27,86.282,222599997.0
2006-03-01 17:50:00,86.285,86.317,86.285,86.311,202300001.0
2006-03-01 17:51:00,86.3,86.31,86.282,86.288,243599998.0
2006-03-01 17:52:00,86.293,86.313,86.284,86.313,217200000.0
2006-03-01 17:53:00,86.317,86.317,86.276,86.286,289799994.0
2006-03-01 17:54:00,86.286,86.302,86.255,86.279,85200000.0
2006-03-01 17:55:00,86.271,86.299,86.251,86.271,129599999.0
2006-03-01 17:56:00,86.273,86.302,86.254,86.283,134799998.0
2006-03-01 17:57:00,86.288,86.316,86.288,86.312,131000000.0
2006-03-01 17:58:00,86.315,86.341,86.307,86.336,187400001.0
2006-03-01 17:59:00,86.352,86.359,86.287,86.287,201100001.0
2006-03-01 18:00:00,86.267,86.305,86.236,86.283,156400000.0
2006-03-01 18:01:00,86.314,86.322,86.287,86.297,1224199994.0
2006-03-01 18:02:00,86.325,86.331,86.296,86.301,1820000003.0
2006-03-01 18:03:00,86.313,86.328,86.294,86.31,2121600001.0
2006-03-01 18:04:00,86.312,86.312,86.275,86.281,1683999999.0
2006-03-01 18:05:00,86.279,86.303,86.274,86.288,2019600003.0
2006-03-01 18:06:00,86.308,86.33,86.296,86.306,1726499996.0
2006-03-01 18:07:00,86.284,86.335,86.284,86.326,1836400003.0
2006-03-01 18:08:00,86.323,86.327,86.281,86.321,2115100006.0
2006-03-01 18:09:00,86.31,86.335,86.309,86.324,1536700002.0
2006-03-01 18:10:00,86.313,86.345,86.313,86.335,1789999993.0
2006-03-01 18:11:00,86.344,86.365,86.328,86.338,907600003.0
2006-03-01 18:12:00,86.334,86.354,86.325,86.346,1336400001.0
2006-03-01 18:13:00,86.321,86.355,86.321,86.345,1452100001.0
2006-03-01 18:14:00,86.347,86.37,86.333,86.36,1688399994.0
2006-03-01 18:15:00,86.367,86.405,86.354,86.372,2005499991.0
2006-03-01 18:16:00,86.31,86.31,86.27,86.29,563999999.0
2006-03-01 18:17:00,86.347,86.384,86.347,86.375,563999999.0
2006-03-01 18:18:00,86.364,86.383,86.341,86.365,1311400000.0
2006-03-01 18:19:00,86.375,86.385,86.36,86.361,1559899990.0
2006-03-01 18:20:00,86.36,86.385,86.351,86.367,1677500004.0
2006-03-01 18:21:00,86.352,86.369,86.328,86.346,1494000001.0
2006-03-01 18:22:00,86.348,86.348,86.309,86.332,1819000004.0
2006-03-01 18:23:00,86.33,86.35,86.32,86.33,1490499990.0
2006-03-01 18:24:00,86.326,86.355,86.31,86.325,1490499990.0
2006-03-01 18:25:00,86.31,86.36,86.31,86.33,1623199995.0
2006-03-01 18:26:00,86.295,86.34,86.295,86.333,1623199995.0
2006-03-01 18:27:00,86.311,86.343,86.294,86.308,1299199993.0
2006-03-01 18:28:00,86.305,86.33,86.294,86.308,1087100000.0
2006-03-01 18:29:00,86.34,86.351,86.324,86.331,1386900000.0
2006-03-01 18:30:00,86.327,86.327,86.288,86.303,699299991.0
2006-03-01 18:31:00,86.283,86.333,86.283,86.312,1276600001.0
2006-03-01 18:32:00,86.287,86.316,86.258,86.291,1898299992.0
2006-03-01 18:33:00,86.289,86.33,86.283,86.302,1984699994.0
2006-03-01 18:34:00,86.312,86.342,86.309,86.325,1779899994.0
2006-03-01 18:35:00,86.328,86.335,86.294,86.325,1707899988.0
2006-03-01 18:36:00,86.323,86.33,86.3,86.305,1530500004.0
2006-03-01 18:37:00,86.299,86.314,86.281,86.304,1220000004.0
2006-03-01 18:38:00,86.303,86.312,86.274,86.301,624999998.0
2006-03-01 18:39:00,86.308,86.328,86.293,86.315,317499999.0
2006-03-01 18:40:00,86.335,86.345,86.307,86.307,861800000.0
2006-03-01 18:41:00,86.323,86.345,86.317,86.317,766800002.0
2006-03-01 18:42:00,86.315,86.341,86.315,86.323,849299997.0
2006-03-01 18:43:00,86.32,86.326,86.289,86.305,1445400000.0
2006-03-01 18:44:00,86.317,86.317,86.276,86.276,712600001.0
2006-03-01 18:45:00,86.304,86.315,86.264,86.264,1271499995.0
2006-03-01 18:46:00,86.265,86.287,86.256,86.27,578699998.0
2006-03-01 18:47:00,86.254,86.279,86.248,86.278,432199997.0
2006-03-01 18:48:00,86.267,86.286,86.261,86.275,521999997.0
2006-03-01 18:49:00,86.277,86.296,86.262,86.269,1105099998.0
2006-03-01 18:50:00,86.276,86.276,86.242,86.242,1023499994.0
2006-03-01 18:51:00,86.267,86.285,86.25,86.272,319599999.0
2006-03-01 18:52:00,86.29,86.296,86.264,86.275,798499990.0
2006-03-01 18:53:00,86.29,86.295,86.234,86.234,739800004.0
2006-03-01 18:54:00,86.25,86.268,86.233,86.26,1084499999.0
2006-03-01 18:55:00,86.252,86.255,86.22,86.228,1017799999.0
2006-03-01 18:56:00,86.231,86.292,86.231,86.291,613600002.0
2006-03-01 18:57:00,86.269,86.3,86.264,86.292,489899998.0
2006-03-01 18:58:00,86.282,86.307,86.26,86.262,1135499998.0
2006-03-01 18:59:00,86.283,86.295,86.267,86.273,947099993.0
2006-03-01 19:00:00,86.289,86.324,86.28,86.289,784900002.0
2006-03-01 19:01:00,86.307,86.32,86.293,86.294,441599997.0
2006-03-01 19:02:00,86.301,86.309,86.28,86.288,239000001.0
2006-03-01 19:03:00,86.281,86.29,86.252,86.263,715599998.0
2006-03-01 19:04:00,86.257,86.28,86.247,86.255,764199993.0
2006-03-01 19:05:00,86.253,86.265,86.237,86.242,555699995.0
2006-03-01 19:06:00,86.258,86.262,86.217,86.217,412700000.0
2006-03-01 19:07:00,86.223,86.248,86.223,86.233,1136900001.0
2006-03-01 19:08:00,86.232,86.25,86.211,86.213,976499996.0
2006-03-01 19:09:00,86.196,86.231,86.193,86.221,605700001.0
2006-03-01 19:10:00,86.222,86.222,86.195,86.197,694600002.0
2006-03-01 19:11:00,86.223,86.241,86.208,86.222,228800001.0
2006-03-01 19:12:00,86.237,86.261,86.233,86.25,384099994.0
2006-03-01 19:13:00,86.252,86.27,86.231,86.241,443300001.0
2006-03-01 19:14:00,86.251,86.272,86.247,86.265,545899997.0
2006-03-01 19:15:00,86.262,86.269,86.243,86.257,850400004.0
2006-03-01 19:16:00,86.269,86.294,86.254,86.261,296600000.0
2006-03-01 19:17:00,86.267,86.295,86.267,86.27,800999990.0
2006-03-01 19:18:00,86.272,86.295,86.263,86.263,447300001.0
2006-03-01 19:19:00,86.285,86.29,86.269,86.273,554199998.0
2006-03-01 19:20:00,86.271,86.288,86.264,86.285,370400003.0
2006-03-01 19:21:00,86.293,86.301,86.276,86.28,250900000.0
2006-03-01 19:22:00,86.295,86.305,86.236,86.278,296800000.0
2006-03-01 19:23:00,86.31,86.31,86.261,86.277,1451199999.0
2006-03-01 19:24:00,86.293,86.31,86.269,86.274,511400002.0
2006-03-01 19:25:00,86.262,86.289,86.238,86.259,1114799997.0
2006-03-01 19:26:00,86.249,86.27,86.233,86.257,1342999986.0
2006-03-01 19:27:00,86.244,86.268,86.243,86.263,1054099998.0
2006-03-01 19:28:00,86.261,86.267,86.241,86.244,648600000.0
2006-03-01 19:29:00,86.241,86.295,86.241,86.29,701499999.0
2006-03-01 19:30:00,86.29,86.294,86.26,86.264,842899991.0
2006-03-01 19:31:00,86.258,86.281,86.254,86.281,511700001.0
2006-03-01 19:32:00,86.289,86.293,86.267,86.273,720400003.0
2006-03-01 19:33:00,86.275,86.294,86.268,86.29,535999999.0
2006-03-01 19:34:00,86.283,86.288,86.26,86.268,792800002.0
2006-03-01 19:35:00,86.294,86.313,86.273,86.283,660799992.0
2006-03-01 19:36:00,86.308,86.315,86.292,86.312,595499998.0
2006-03-01 19:37:00,86.317,86.319,86.295,86.306,356899995.0
2006-03-01 19:38:00,86.308,86.346,86.308,86.33,1033599996.0
2006-03-01 19:39:00,86.323,86.343,86.3,86.306,905999999.0
2006-03-01 19:40:00,86.316,86.33,86.296,86.298,592400000.0
2006-03-01 19:41:00,86.324,86.338,86.298,86.319,886599998.0
2006-03-01 19:42:00,86.328,86.348,86.315,86.315,492699997.0
2006-03-01 19:43:00,86.332,86.354,86.328,86.354,331100002.0
2006-03-01 19:44:00,86.358,86.386,86.358,86.378,507300007.0
2006-03-01 19:45:00,86.356,86.383,86.356,86.38,411899999.0
2006-03-01 19:46:00,86.373,86.394,86.353,86.372,427999998.0
2006-03-01 19:47:00,86.379,86.423,86.379,86.412,260199998.0
2006-03-01 19:48:00,86.416,86.416,86.374,86.38,895999997.0
2006-03-01 19:49:00,86.371,86.394,86.346,86.364,528000000.0
2006-03-01 19:50:00,86.384,86.416,86.384,86.416,377799996.0
2006-03-01 19:51:00,86.396,86.417,86.396,86.414,421800001.0
2006-03-01 19:52:00,86.402,86.43,86.385,86.417,516599992.0
2006-03-01 19:53:00,86.41,86.431,86.405,86.418,668299997.0
2006-03-01 19:54:00,86.404,86.428,86.401,86.42,909999998.0
2006-03-01 19:55:00,86.42,86.42,86.383,86.394,419599999.0
2006-03-01 19:56:00,86.392,86.423,86.392,86.42,450200008.0
2006-03-01 19:57:00,86.413,86.43,86.401,86.43,678300000.0
2006-03-01 19:58:00,86.416,86.433,86.406,86.423,1063699995.0
2006-03-01 19:59:00,86.407,86.434,86.404,86.433,982299991.0
2006-03-01 20:00:00,86.419,86.435,86.402,86.417,325400000.0
2006-03-01 20:01:00,86.41,86.425,86.392,86.406,455300000.0
2006-03-01 20:02:00,86.428,86.428,86.395,86.401,759599999.0
2006-03-01 20:03:00,86.417,86.424,86.4,86.407,359300001.0
2006-03-01 20:04:00,86.426,86.427,86.367,86.409,292699999.0
2006-03-01 20:05:00,86.428,86.428,86.382,86.403,714599995.0
2006-03-01 20:06:00,86.413,86.476,86.413,86.439,1096600005.0
2006-03-01 20:07:00,86.437,86.451,86.42,86.432,810700004.0
2006-03-01 20:08:00,86.434,86.449,86.428,86.447,366699998.0
2006-03-01 20:09:00,86.445,86.457,86.424,86.426,553499998.0
2006-03-01 20:10:00,86.449,86.466,86.436,86.449,668500000.0
2006-03-01 20:11:00,86.443,86.471,86.443,86.448,634300001.0
2006-03-01 20:12:00,86.464,86.469,86.438,86.445,1234199993.0
2006-03-01 20:13:00,86.45,86.45,86.412,86.412,616699999.0
2006-03-01 20:14:00,86.423,86.446,86.406,86.439,377199999.0
2006-03-01 20:15:00,86.439,86.485,86.423,86.465,740399997.0
2006-03-01 20:16:00,86.494,86.523,86.477,86.507,832599996.0
2006-03-01 20:17:00,86.513,86.541,86.512,86.527,396500000.0
2006-03-01 20:18:00,86.5,86.518,86.494,86.515,158600001.0
2006-03-01 20:19:00,86.518,86.534,86.511,86.511,272099999.0
2006-03-01 20:20:00,86.523,86.527,86.488,86.503,656100002.0
2006-03-01 20:21:00,86.504,86.513,86.481,86.491,527900000.0
2006-03-01 20:22:00,86.484,86.501,86.463,86.485,754599996.0
2006-03-01 20:23:00,86.471,86.5,86.471,86.492,453499997.0
2006-03-01 20:24:00,86.473,86.499,86.47,86.486,454600002.0
2006-03-01 20:25:00,86.478,86.503,86.466,86.477,606199993.0
2006-03-01 20:26:00,86.483,86.491,86.461,86.461,502400003.0
2006-03-01 20:27:00,86.474,86.501,86.471,86.501,474399999.0
2006-03-01 20:28:00,86.503,86.513,86.479,86.479,1080599997.0
2006-03-01 20:29:00,86.497,86.508,86.473,86.474,1388900005.0
2006-03-01 20:30:00,86.479,86.502,86.475,86.491,1462300000.0
2006-03-01 20:31:00,86.496,86.496,86.452,86.461,1194900002.0
2006-03-01 20:32:00,86.464,86.469,86.437,86.437,880100000.0
2006-03-01 20:33:00,86.444,86.465,86.436,86.451,738999998.0
2006-03-01 20:34:00,86.442,86.465,86.423,86.443,435699999.0
2006-03-01 20:35:00,86.451,86.46,86.43,86.43,401899998.0
2006-03-01 20:36:00,86.441,86.459,86.435,86.453,619199999.0
2006-03-01 20:37:00,86.44,86.455,86.42,86.439,493799999.0
2006-03-01 20:38:00,86.452,86.461,86.423,86.445,976899999.0
2006-03-01 20:39:00,86.43,86.449,86.423,86.44,659599992.0
2006-03-01 20:40:00,86.43,86.45,86.422,86.44,1291599998.0
2006-03-01 20:41:00,86.438,86.455,86.429,86.434,993099995.0
2006-03-01 20:42:00,86.427,86.448,86.415,86.441,1184300001.0
2006-03-01 20:43:00,86.423,86.45,86.422,86.437,826799996.0
2006-03-01 20:44:00,86.419,86.44,86.416,86.433,852200006.0
2006-03-01 20:45:00,86.439,86.453,86.427,86.436,645299999.0
2006-03-01 20:46:00,86.45,86.464,86.429,86.435,565599999.0
2006-03-01 20:47:00,86.46,86.482,86.452,86.482,1041199994.0
2006-03-01 20:48:00,86.485,86.49,86.456,86.469,613500002.0
2006-03-01 20:49:00,86.486,86.491,86.462,86.471,503000001.0
2006-03-01 20:50:00,86.458,86.497,86.441,86.482,1130199997.0
2006-03-01 20:51:00,86.482,86.501,86.481,86.496,415200000.0
2006-03-01 20:52:00,86.488,86.489,86.458,86.458,439200002.0
2006-03-01 20:53:00,86.455,86.482,86.454,86.471,1099299996.0
2006-03-01 20:54:00,86.464,86.475,86.437,86.438,458500000.0
2006-03-01 20:55:00,86.437,86.499,86.437,86.472,1302800002.0
2006-03-01 20:56:00,86.447,86.473,86.445,86.458,799200003.0
2006-03-01 20:57:00,86.456,86.471,86.434,86.436,674900001.0
2006-03-01 20:58:00,86.432,86.465,86.431,86.463,1337899995.0
2006-03-01 20:59:00,86.454,86.467,86.423,86.456,1091700010.0
2006-03-01 21:00:00,86.454,86.46,86.43,86.43,1236999993.0
2006-03-01 21:01:00,86.452,86.466,86.44,86.442,1092299990.0
2006-03-01 21:02:00,86.466,86.466,86.443,86.443,460599999.0
2006-03-01 21:03:00,86.458,86.465,86.44,86.447,407600003.0
2006-03-01 21:04:00,86.461,86.463,86.419,86.419,423599995.0
2006-03-01 21:05:00,86.418,86.483,86.418,86.483,701999997.0
2006-03-01 21:06:00,86.487,86.497,86.464,86.47,554099998.0
2006-03-01 21:07:00,86.479,86.497,86.46,86.468,689300001.0
2006-03-01 21:08:00,86.49,86.491,86.455,86.455,852199994.0
2006-03-01 21:09:00,86.477,86.492,86.462,86.474,201200000.0
2006-03-01 21:10:00,86.477,86.494,86.456,86.486,717399997.0
2006-03-01 21:11:00,86.468,86.489,86.459,86.479,423799999.0
2006-03-01 21:12:00,86.486,86.497,86.465,86.465,279599998.0
2006-03-01 21:13:00,86.478,86.493,86.466,86.476,455800000.0
2006-03-01 21:14:00,86.494,86.494,86.466,86.467,844299991.0
2006-03-01 21:15:00,86.488,86.499,86.466,86.466,754900007.0
2006-03-01 21:16:00,86.482,86.496,86.464,86.477,990200001.0
2006-03-01 21:17:00,86.49,86.49,86.452,86.459,1018799995.0
2006-03-01 21:18:00,86.467,86.49,86.448,86.49,572799997.0
2006-03-01 21:19:00,86.485,86.49,86.463,86.469,810199998.0
2006-03-01 21:20:00,86.479,86.507,86.474,86.507,1295100002.0
2006-03-01 21:21:00,86.508,86.518,86.488,86.497,945299993.0
2006-03-01 21:22:00,86.5,86.519,86.491,86.512,858799998.0
2006-03-01 21:23:00,86.509,86.51,86.478,86.491,838600002.0
2006-03-01 21:24:00,86.502,86.502,86.464,86.464,853599996.0
2006-03-01 21:25:00,86.477,86.496,86.456,86.466,1148299994.0
2006-03-01 21:26:00,86.465,86.488,86.464,86.487,512899990.0
2006-03-01 21:27:00,86.467,86.485,86.452,86.475,556600003.0
2006-03-01 21:28:00,86.449,86.472,86.447,86.464,480099994.0
2006-03-01 21:29:00,86.467,86.486,86.455,86.47,528699998.0
2006-03-01 21:30:00,86.48,86.48,86.435,86.435,403899998.0
2006-03-01 21:31:00,86.478,86.482,86.444,86.461,264900000.0
2006-03-01 21:32:00,86.462,86.476,86.447,86.465,362199995.0
2006-03-01 21:33:00,86.464,86.483,86.457,86.483,477799998.0
2006-03-01 21:34:00,86.488,86.496,86.467,86.492,187800000.0
2006-03-01 21:35:00,86.486,86.515,86.486,86.513,427400004.0
2006-03-01 21:36:00,86.52,86.52,86.487,86.495,489500005.0
2006-03-01 21:37:00,86.501,86.505,86.48,86.482,581099997.0
2006-03-01 21:38:00,86.484,86.528,86.484,86.528,201999996.0
2006-03-01 21:39:00,86.521,86.534,86.498,86.531,292100000.0
2006-03-01 21:40:00,86.514,86.557,86.514,86.542,572600005.0
2006-03-01 21:41:00,86.542,86.547,86.508,86.508,478200001.0
2006-03-01 21:42:00,86.481,86.501,86.467,86.484,289200001.0
2006-03-01 21:43:00,86.461,86.475,86.434,86.463,335800003.0
2006-03-01 21:44:00,86.458,86.468,86.431,86.447,916400001.0
2006-03-01 21:45:00,86.434,86.456,86.42,86.452,387000002.0
2006-03-01 21:46:00,86.44,86.459,86.432,86.446,247099997.0
2006-03-01 21:47:00,86.445,86.455,86.43,86.435,455800000.0
2006-03-01 21:48:00,86.452,86.46,86.424,86.44,705599994.0
2006-03-01 21:49:00,86.45,86.458,86.424,86.429,265000000.0
2006-03-01 21:50:00,86.443,86.46,86.428,86.44,171199999.0
2006-03-01 21:51:00,86.455,86.464,86.438,86.448,251899998.0
2006-03-01 21:52:00,86.45,86.47,86.449,86.465,226599994.0
2006-03-01 21:53:00,86.463,86.463,86.443,86.45,554700003.0
2006-03-01 21:54:00,86.431,86.459,86.43,86.457,298599997.0
2006-03-01 21:55:00,86.437,86.46,86.428,86.443,243599997.0
2006-03-01 21:56:00,86.443,86.457,86.424,86.424,364699997.0
2006-03-01 21:57:00,86.443,86.443,86.412,86.412,199000001.0
2006-03-01 21:58:00,86.437,86.448,86.42,86.422,155599999.0
2006-03-01 21:59:00,86.416,86.432,86.409,86.425,316500000.0
2006-03-01 22:00:00,86.406,86.424,86.388,86.424,636899997.0
2006-03-01 22:01:00,86.403,86.428,86.394,86.415,596700005.0
2006-03-01 22:02:00,86.411,86.43,86.398,86.413,580799997.0
2006-03-01 22:03:00,86.414,86.434,86.4,86.427,395000002.0
2006-03-01 22:04:00,86.419,86.472,86.419,86.472,584499999.0
2006-03-01 22:05:00,86.473,86.473,86.447,86.448,265200001.0
2006-03-01 22:06:00,86.455,86.467,86.435,86.454,204899998.0
2006-03-01 22:07:00,86.446,86.463,86.434,86.448,219999998.0
2006-03-01 22:08:00,86.45,86.463,86.436,86.436,155700001.0
2006-03-01 22:09:00,86.444,86.448,86.416,86.416,145000001.0
2006-03-01 22:10:00,86.43,86.449,86.415,86.445,211999998.0
2006-03-01 22:11:00,86.423,86.444,86.419,86.429,397800000.0
2006-03-01 22:12:00,86.425,86.425,86.402,86.41,388800002.0
2006-03-01 22:13:00,86.425,86.435,86.395,86.41,447099995.0
2006-03-01 22:14:00,86.422,86.432,86.404,86.407,257799999.0
2006-03-01 22:15:00,86.43,86.438,86.409,86.424,165800000.0
2006-03-01 22:16:00,86.424,86.437,86.395,86.425,576599991.0
2006-03-01 22:17:00,86.415,86.415,86.383,86.383,268199999.0
2006-03-01 22:18:00,86.375,86.392,86.363,86.383,479000000.0
2006-03-01 22:19:00,86.38,86.383,86.351,86.366,419800000.0
2006-03-01 22:20:00,86.381,86.381,86.352,86.359,178600000.0
2006-03-01 22:21:00,86.385,86.385,86.357,86.361,180800001.0
2006-03-01 22:22:00,86.37,86.394,86.369,86.391,373600000.0
2006-03-01 22:23:00,86.377,86.402,86.374,86.384,425099996.0
2006-03-01 22:24:00,86.403,86.417,86.386,86.395,337999995.0
2006-03-01 22:25:00,86.411,86.425,86.396,86.407,194699997.0
2006-03-01 22:26:00,86.416,86.423,86.395,86.407,156800002.0
2006-03-01 22:27:00,86.409,86.426,86.385,86.417,705999997.0
2006-03-01 22:28:00,86.403,86.422,86.396,86.41,434300000.0
2006-03-01 22:29:00,86.401,86.425,86.385,86.425,222400001.0
2006-03-01 22:30:00,86.404,86.422,86.383,86.4,182000000.0
2006-03-01 22:31:00,86.38,86.396,86.348,86.38,535100002.0
2006-03-01 22:32:00,86.385,86.39,86.36,86.361,266499999.0
2006-03-01 22:33:00,86.365,86.392,86.346,86.375,825499991.0
2006-03-01 22:34:00,86.378,86.392,86.354,86.373,509100001.0
2006-03-01 22:35:00,86.392,86.392,86.365,86.374,235000002.0
2006-03-01 22:36:00,86.391,86.393,86.367,86.371,268899997.0
2006-03-01 22:37:00,86.387,86.387,86.345,86.351,230699997.0
2006-03-01 22:38:00,86.361,86.376,86.336,86.376,238899996.0
2006-03-01 22:39:00,86.354,86.376,86.338,86.36,366400000.0
2006-03-01 22:40:00,86.365,86.38,86.344,86.355,308599997.0
2006-03-01 22:41:00,86.345,86.382,86.345,86.359,213100000.0
2006-03-01 22:42:00,86.364,86.386,86.359,86.365,211699997.0
2006-03-01 22:43:00,86.37,86.389,86.359,86.383,267300003.0
2006-03-01 22:44:00,86.347,86.38,86.347,86.368,382200002.0
2006-03-01 22:45:00,86.35,86.386,86.339,86.382,451399996.0
2006-03-01 22:46:00,86.361,86.395,86.343,86.372,219600002.0
2006-03-01 22:47:00,86.369,86.385,86.354,86.377,304699999.0
2006-03-01 22:48:00,86.37,86.388,86.352,86.375,374899999.0
2006-03-01 22:49:00,86.375,86.388,86.339,86.357,210500000.0
2006-03-01 22:50:00,86.377,86.384,86.345,86.366,197799999.0
2006-03-01 22:51:00,86.355,86.39,86.337,86.372,238800002.0
2006-03-01 22:52:00,86.35,86.378,86.344,86.374,266399999.0
2006-03-01 22:53:00,86.38,86.38,86.328,86.347,578200001.0
2006-03-01 22:54:00,86.378,86.392,86.358,86.368,257599997.0
2006-03-01 22:55:00,86.366,86.388,86.356,86.375,304600004.0
2006-03-01 22:56:00,86.359,86.388,86.359,86.385,269900003.0
2006-03-01 22:57:00,86.359,86.38,86.329,86.375,322100002.0
2006-03-01 22:58:00,86.374,86.382,86.323,86.361,140600001.0
2006-03-01 22:59:00,86.365,86.405,86.322,86.363,575599999.0
2006-03-01 23:00:00,86.38,86.398,86.362,86.39,220999998.0
2006-03-01 23:01:00,86.387,86.411,86.332,86.4,190199998.0
2006-03-01 23:02:00,86.384,86.405,86.383,86.403,272399998.0
2006-03-01 23:03:00,86.404,86.412,86.385,86.385,203300001.0
2006-03-01 23:04:00,86.402,86.432,86.398,86.425,184500000.0
2006-03-01 23:05:00,86.403,86.422,86.399,86.419,166500000.0
2006-03-01 23:06:00,86.394,86.431,86.394,86.426,173400000.0
2006-03-01 23:07:00,86.418,86.418,86.376,86.382,169600002.0
2006-03-01 23:08:00,86.39,86.4,86.372,86.384,105300000.0
2006-03-01 23:09:00,86.395,86.409,86.379,86.406,220599998.0
2006-03-01 23:10:00,86.42,86.425,86.396,86.397,250999998.0
2006-03-01 23:11:00,86.412,86.422,86.388,86.407,123800000.0
2006-03-01 23:12:00,86.399,86.418,86.398,86.418,87799999.0
2006-03-01 23:13:00,86.4,86.416,86.395,86.408,220000004.0
2006-03-01 23:14:00,86.39,86.41,86.39,86.405,162699999.0
2006-03-01 23:15:00,86.388,86.41,86.381,86.4,248499999.0
2006-03-01 23:16:00,86.388,86.405,86.381,86.397,227799998.0
2006-03-01 23:17:00,86.397,86.406,86.372,86.387,140800001.0
2006-03-01 23:18:00,86.405,86.41,86.389,86.397,177399997.0
2006-03-01 23:19:00,86.405,86.405,86.375,86.384,187900000.0
2006-03-01 23:20:00,86.4,86.405,86.378,86.379,279700000.0
2006-03-01 23:21:00,86.395,86.405,86.376,86.38,131499998.0
2006-03-01 23:22:00,86.383,86.397,86.362,86.386,176300001.0
2006-03-01 23:23:00,86.396,86.404,86.359,86.359,205799999.0
2006-03-01 23:24:00,86.39,86.394,86.357,86.384,190499998.0
2006-03-01 23:25:00,86.385,86.394,86.37,86.38,158300000.0
2006-03-01 23:26:00,86.39,86.4,86.363,86.363,157899999.0
2006-03-01 23:27:00,86.375,86.392,86.369,86.39,253000000.0
2006-03-01 23:28:00,86.38,86.4,86.376,86.393,159700002.0
2006-03-01 23:29:00,86.391,86.398,86.375,86.376,214500000.0
2006-03-01 23:30:00,86.393,86.393,86.364,86.364,218099998.0
2006-03-01 23:31:00,86.376,86.4,86.363,86.378,184300000.0
2006-03-01 23:32:00,86.371,86.4,86.37,86.4,169299998.0
2006-03-01 23:33:00,86.4,86.4,86.372,86.388,158400000.0
2006-03-01 23:34:00,86.393,86.4,86.359,86.38,395600003.0
2006-03-01 23:35:00,86.382,86.385,86.363,86.363,162099998.0
2006-03-01 23:36:00,86.381,86.381,86.352,86.352,207999998.0
2006-03-01 23:37:00,86.379,86.379,86.342,86.364,155499999.0
2006-03-01 23:38:00,86.37,86.385,86.352,86.362,184500001.0
2006-03-01 23:39:00,86.368,86.404,86.321,86.385,224599997.0
2006-03-01 23:40:00,86.357,86.388,86.357,86.388,221000001.0
2006-03-01 23:41:00,86.373,86.387,86.353,86.372,285800000.0
2006-03-01 23:42:00,86.375,86.38,86.345,86.351,254799999.0
2006-03-01 23:43:00,86.331,86.368,86.331,86.368,205099999.0
2006-03-01 23:44:00,86.367,86.367,86.344,86.348,106300000.0
2006-03-01 23:45:00,86.362,86.374,86.34,86.351,237199996.0
2006-03-01 23:46:00,86.373,86.38,86.358,86.362,192599998.0
2006-03-01 23:47:00,86.377,86.385,86.352,86.355,166199997.0
2006-03-01 23:48:00,86.367,86.377,86.354,86.364,108999998.0
2006-03-01 23:49:00,86.348,86.384,86.348,86.382,132000001.0
2006-03-01 23:50:00,86.363,86.39,86.363,86.385,127200001.0
2006-03-01 23:51:00,86.369,86.39,86.34,86.37,165199999.0
2006-03-01 23:52:00,86.402,86.405,86.376,86.389,172500002.0
2006-03-01 23:53:00,86.385,86.407,86.365,86.407,51400001.0
2006-03-01 23:54:00,86.39,86.405,86.39,86.405,154099998.0
2006-03-01 23:55:00,86.394,86.407,86.379,86.395,156000001.0
2006-03-01 23:56:00,86.384,86.416,86.384,86.416,131900000.0
2006-03-01 23:57:00,86.396,86.413,86.395,86.412,142099999.0
2006-03-01 23:58:00,86.415,86.417,86.394,86.394,211200001.0
2006-03-01 23:59:00,86.417,86.42,86.39,86.39,218500000.0
2006-03-02 00:00:00,86.39,86.414,86.382,86.398,196099999.0
2006-03-02 00:01:00,86.383,86.42,86.364,86.402,279800000.0
2006-03-02 00:02:00,86.432,86.45,86.382,86.382,199199997.0
2006-03-02 00:03:00,86.367,86.442,86.367,86.423,209299997.0
2006-03-02 00:04:00,86.395,86.438,86.374,86.417,153100000.0
2006-03-02 00:05:00,86.42,86.445,86.409,86.437,195600001.0
2006-03-02 00:06:00,86.425,86.472,86.41,86.437,220999998.0
2006-03-02 00:07:00,86.422,86.468,86.421,86.449,264599999.0
2006-03-02 00:08:00,86.418,86.499,86.418,86.496,159600001.0
2006-03-02 00:09:00,86.462,86.514,86.446,86.514,211700001.0
2006-03-02 00:10:00,86.462,86.5,86.453,86.484,261799998.0
2006-03-02 00:11:00,86.477,86.482,86.44,86.44,169200000.0
2006-03-02 00:12:00,86.459,86.48,86.439,86.46,240699999.0
2006-03-02 00:13:00,86.448,86.492,86.448,86.482,305799998.0
2006-03-02 00:14:00,86.457,86.498,86.448,86.467,173900001.0
2006-03-02 00:15:00,86.458,86.481,86.438,86.447,272199998.0
2006-03-02 00:16:00,86.438,86.485,86.432,86.458,232700003.0
2006-03-02 00:17:00,86.442,86.481,86.433,86.444,222399998.0
2006-03-02 00:18:00,86.456,86.485,86.442,86.456,290999998.0
2006-03-02 00:19:00,86.461,86.478,86.44,86.457,151600001.0
2006-03-02 00:20:00,86.455,86.479,86.439,86.46,162200001.0
2006-03-02 00:21:00,86.462,86.504,86.455,86.501,259799999.0
2006-03-02 00:22:00,86.495,86.517,86.45,86.457,275599995.0
2006-03-02 00:23:00,86.446,86.475,86.418,86.438,222900000.0
2006-03-02 00:24:00,86.415,86.459,86.415,86.437,158100000.0
2006-03-02 00:25:00,86.427,86.469,86.419,86.451,185299999.0
2006-03-02 00:26:00,86.441,86.491,86.427,86.461,252299999.0
2006-03-02 00:27:00,86.48,86.492,86.443,86.453,171399999.0
2006-03-02 00:28:00,86.461,86.488,86.438,86.455,178500000.0
2006-03-02 00:29:00,86.447,86.46,86.422,86.45,248900002.0
2006-03-02 00:30:00,86.424,86.451,86.415,86.418,117499999.0
2006-03-02 00:31:00,86.431,86.453,86.431,86.453,206500001.0
2006-03-02 00:32:00,86.441,86.462,86.432,86.455,183799999.0
2006-03-02 00:33:00,86.436,86.459,86.429,86.447,184599997.0
2006-03-02 00:34:00,86.448,86.475,86.435,86.453,146199999.0
2006-03-02 00:35:00,86.461,86.48,86.457,86.467,120200001.0
2006-03-02 00:36:00,86.456,86.468,86.439,86.467,249800005.0
2006-03-02 00:37:00,86.46,86.468,86.44,86.44,171600000.0
2006-03-02 00:38:00,86.463,86.465,86.436,86.441,302800003.0
2006-03-02 00:39:00,86.457,86.468,86.441,86.449,63199999.0
2006-03-02 00:40:00,86.458,86.477,86.438,86.456,235800000.0
2006-03-02 00:41:00,86.46,86.46,86.436,86.444,234600000.0
2006-03-02 00:42:00,86.431,86.474,86.431,86.457,269400001.0
2006-03-02 00:43:00,86.437,86.459,86.418,86.443,149800001.0
2006-03-02 00:44:00,86.422,86.45,86.422,86.45,102699999.0
2006-03-02 00:45:00,86.452,86.458,86.428,86.448,162899998.0
2006-03-02 00:46:00,86.455,86.456,86.438,86.443,127099998.0
2006-03-02 00:47:00,86.441,86.472,86.441,86.458,172600001.0
2006-03-02 00:48:00,86.465,86.478,86.452,86.47,205499997.0
2006-03-02 00:49:00,86.477,86.48,86.455,86.467,172300002.0
2006-03-02 00:50:00,86.477,86.485,86.46,86.475,204599996.0
2006-03-02 00:51:00,86.473,86.475,86.452,86.467,250000001.0
2006-03-02 00:52:00,86.467,86.484,86.456,86.468,114200001.0
2006-03-02 00:53:00,86.464,86.481,86.46,86.481,83500001.0
2006-03-02 00:54:00,86.463,86.476,86.448,86.463,82000000.0
2006-03-02 00:55:00,86.455,86.481,86.451,86.466,226599999.0
2006-03-02 00:56:00,86.453,86.474,86.453,86.47,81400001.0
2006-03-02 00:57:00,86.474,86.474,86.446,86.446,215400000.0
2006-03-02 00:58:00,86.451,86.461,86.433,86.45,215500001.0
2006-03-02 00:59:00,86.445,86.445,86.416,86.42,179799999.0
2006-03-02 01:00:00,86.427,86.454,86.423,86.453,310199997.0
2006-03-02 01:01:00,86.44,86.484,86.432,86.478,104800000.0
2006-03-02 01:02:00,86.473,86.511,86.463,86.489,256599996.0
2006-03-02 01:03:00,86.497,86.521,86.492,86.502,113800001.0
2006-03-02 01:04:00,86.526,86.526,86.495,86.5,136300000.0
2006-03-02 01:05:00,86.512,86.512,86.477,86.486,103600000.0
2006-03-02 01:06:00,86.493,86.507,86.47,86.507,255000001.0
2006-03-02 01:07:00,86.506,86.516,86.489,86.512,161599998.0
2006-03-02 01:08:00,86.505,86.51,86.483,86.49,208900001.0
2006-03-02 01:09:00,86.507,86.512,86.481,86.508,177700001.0
2006-03-02 01:10:00,86.507,86.51,86.49,86.498,151700001.0
2006-03-02 01:11:00,86.507,86.507,86.487,86.489,160599998.0
2006-03-02 01:12:00,86.506,86.515,86.49,86.505,129500000.0
2006-03-02 01:13:00,86.49,86.51,86.487,86.505,168400000.0
2006-03-02 01:14:00,86.502,86.51,86.48,86.488,162200001.0
2006-03-02 01:15:00,86.481,86.51,86.481,86.502,151199997.0
2006-03-02 01:16:00,86.49,86.51,86.485,86.502,129200000.0
2006-03-02 01:17:00,86.504,86.504,86.455,86.455,167099999.0
2006-03-02 01:18:00,86.441,86.472,86.43,86.467,232399996.0
2006-03-02 01:19:00,86.465,86.483,86.446,86.473,220200000.0
2006-03-02 01:20:00,86.454,86.48,86.454,86.468,151299999.0
2006-03-02 01:21:00,86.47,86.47,86.436,86.439,199599999.0
2006-03-02 01:22:00,86.455,86.468,86.428,86.448,257200000.0
2006-03-02 01:23:00,86.465,86.472,86.439,86.448,183199999.0
2006-03-02 01:24:00,86.457,86.479,86.452,86.469,112100000.0
2006-03-02 01:25:00,86.474,86.479,86.458,86.458,270600002.0
2006-03-02 01:26:00,86.475,86.487,86.445,86.471,154300001.0
2006-03-02 01:27:00,86.485,86.485,86.453,86.453,76800000.0
2006-03-02 01:28:00,86.471,86.482,86.453,86.453,152099999.0
2006-03-02 01:29:00,86.456,86.47,86.45,86.465,252500006.0
2006-03-02 01:30:00,86.444,86.462,86.428,86.449,171099999.0
2006-03-02 01:31:00,86.447,86.447,86.407,86.407,351200000.0
2006-03-02 01:32:00,86.408,86.408,86.366,86.376,157700001.0
2006-03-02 01:33:00,86.397,86.409,86.377,86.396,114699998.0
2006-03-02 01:34:00,86.359,86.399,86.359,86.397,230700000.0
2006-03-02 01:35:00,86.394,86.409,86.386,86.403,179000004.0
2006-03-02 01:36:00,86.401,86.413,86.388,86.405,189400001.0
2006-03-02 01:37:00,86.39,86.417,86.39,86.417,191100003.0
2006-03-02 01:38:00,86.418,86.424,86.397,86.397,189199998.0
2006-03-02 01:39:00,86.41,86.42,86.398,86.402,127100000.0
2006-03-02 01:40:00,86.418,86.42,86.395,86.397,170400000.0
2006-03-02 01:41:00,86.418,86.418,86.381,86.385,148199998.0
2006-03-02 01:42:00,86.395,86.395,86.36,86.36,193299996.0
2006-03-02 01:43:00,86.38,86.394,86.368,86.38,55000000.0
2006-03-02 01:44:00,86.365,86.402,86.365,86.39,96800000.0
2006-03-02 01:45:00,86.387,86.417,86.385,86.402,199999997.0
2006-03-02 01:46:00,86.393,86.397,86.375,86.393,203099997.0
2006-03-02 01:47:00,86.387,86.405,86.381,86.4,298999997.0
2006-03-02 01:48:00,86.369,86.403,86.369,86.403,153899999.0
2006-03-02 01:49:00,86.4,86.4,86.371,86.375,204900002.0
2006-03-02 01:50:00,86.385,86.403,86.384,86.402,140499996.0
2006-03-02 01:51:00,86.402,86.406,86.382,86.386,145099999.0
2006-03-02 01:52:00,86.393,86.411,86.393,86.394,122300002.0
2006-03-02 01:53:00,86.402,86.405,86.379,86.381,212700000.0
2006-03-02 01:54:00,86.387,86.406,86.366,86.366,185299999.0
2006-03-02 01:55:00,86.374,86.395,86.374,86.392,105399999.0
2006-03-02 01:56:00,86.389,86.414,86.373,86.389,162700004.0
2006-03-02 01:57:00,86.41,86.422,86.397,86.416,138400000.0
2006-03-02 01:58:00,86.419,86.422,86.399,86.401,181399999.0
2006-03-02 01:59:00,86.401,86.427,86.39,86.424,337699993.0
2006-03-02 02:00:00,86.42,86.433,86.409,86.426,118600000.0
2006-03-02 02:01:00,86.421,86.421,86.387,86.395,231299995.0
2006-03-02 02:02:00,86.397,86.414,86.374,86.397,170999999.0
2006-03-02 02:03:00,86.395,86.426,86.395,86.415,161300000.0
2006-03-02 02:04:00,86.412,86.421,86.393,86.411,152099999.0
2006-03-02 02:05:00,86.414,86.414,86.386,86.398,154200000.0
2006-03-02 02:06:00,86.393,86.396,86.374,86.374,185999998.0
2006-03-02 02:07:00,86.387,86.387,86.355,86.355,275800001.0
2006-03-02 02:08:00,86.357,86.386,86.357,86.382,195100001.0
2006-03-02 02:09:00,86.38,86.396,86.371,86.384,221099998.0
2006-03-02 02:10:00,86.377,86.385,86.363,86.369,212300000.0
2006-03-02 02:11:00,86.375,86.385,86.353,86.368,251499998.0
2006-03-02 02:12:00,86.367,86.383,86.355,86.365,204700003.0
2006-03-02 02:13:00,86.368,86.386,86.358,86.366,92800000.0
2006-03-02 02:14:00,86.368,86.384,86.362,86.377,29200000.0
2006-03-02 02:15:00,86.382,86.383,86.343,86.36,265700003.0
2006-03-02 02:16:00,86.362,86.387,86.354,86.387,153499998.0
2006-03-02 02:17:00,86.387,86.387,86.355,86.363,111000000.0
2006-03-02 02:18:00,86.383,86.392,86.363,86.373,257099998.0
2006-03-02 02:19:00,86.373,86.375,86.35,86.35,274099996.0
2006-03-02 02:20:00,86.364,86.377,86.351,86.373,240700005.0
2006-03-02 02:21:00,86.382,86.382,86.347,86.354,220899997.0
2006-03-02 02:22:00,86.373,86.376,86.353,86.354,114800002.0
2006-03-02 02:23:00,86.353,86.37,86.342,86.366,185500000.0
2006-03-02 02:24:00,86.367,86.391,86.353,86.374,122799998.0
2006-03-02 02:25:00,86.358,86.388,86.358,86.384,197800000.0
2006-03-02 02:26:00,86.382,86.388,86.355,86.355,87899999.0
2006-03-02 02:27:00,86.384,86.392,86.366,86.366,306200000.0
2006-03-02 02:28:00,86.387,86.403,86.373,86.395,263800001.0
2006-03-02 02:29:00,86.393,86.399,86.354,86.354,195399999.0
2006-03-02 02:30:00,86.405,86.475,86.405,86.442,84800000.0
2006-03-02 02:31:00,86.43,86.45,86.417,86.437,238700001.0
2006-03-02 02:32:00,86.426,86.454,86.426,86.445,190200001.0
2006-03-02 02:33:00,86.435,86.473,86.43,86.473,131800001.0
2006-03-02 02:34:00,86.454,86.504,86.454,86.504,171300001.0
2006-03-02 02:35:00,86.5,86.502,86.471,86.471,123300000.0
2006-03-02 02:36:00,86.494,86.506,86.475,86.488,296499997.0
2006-03-02 02:37:00,86.489,86.541,86.489,86.539,157900000.0
2006-03-02 02:38:00,86.533,86.551,86.509,86.541,251700001.0
2006-03-02 02:39:00,86.548,86.564,86.505,86.505,289600000.0
2006-03-02 02:40:00,86.541,86.552,86.517,86.536,123300002.0
2006-03-02 02:41:00,86.558,86.572,86.547,86.556,228900002.0
2006-03-02 02:42:00,86.547,86.554,86.526,86.529,155799998.0
2006-03-02 02:43:00,86.54,86.541,86.511,86.52,286299997.0
2006-03-02 02:44:00,86.543,86.549,86.523,86.523,227500000.0
2006-03-02 02:45:00,86.519,86.54,86.512,86.53,298199999.0
2006-03-02 02:46:00,86.522,86.536,86.501,86.518,134900001.0
2006-03-02 02:47:00,86.519,86.534,86.506,86.506,269899997.0
2006-03-02 02:48:00,86.518,86.53,86.502,86.516,129900000.0
2006-03-02 02:49:00,86.535,86.545,86.521,86.527,219900000.0
2006-03-02 02:50:00,86.533,86.571,86.533,86.57,196000001.0
2006-03-02 02:51:00,86.562,86.563,86.541,86.547,201799999.0
2006-03-02 02:52:00,86.561,86.564,86.525,86.525,207100000.0
2006-03-02 02:53:00,86.53,86.546,86.514,86.528,174600001.0
2006-03-02 02:54:00,86.493,86.515,86.488,86.505,164800002.0
2006-03-02 02:55:00,86.502,86.505,86.48,86.488,201299999.0
2006-03-02 02:56:00,86.505,86.557,86.505,86.552,256099995.0
2006-03-02 02:57:00,86.555,86.555,86.519,86.548,306400000.0
2006-03-02 02:58:00,86.529,86.56,86.523,86.56,158199999.0
2006-03-02 02:59:00,86.545,86.573,86.541,86.573,123299999.0
2006-03-02 03:00:00,86.574,86.582,86.556,86.564,211499999.0
2006-03-02 03:01:00,86.57,86.582,86.557,86.557,153599997.0
2006-03-02 03:02:00,86.565,86.589,86.549,86.569,130599998.0
2006-03-02 03:03:00,86.578,86.598,86.566,86.598,211700003.0
2006-03-02 03:04:00,86.607,86.623,86.6,86.612,85899999.0
2006-03-02 03:05:00,86.591,86.612,86.585,86.594,218999999.0
2006-03-02 03:06:00,86.618,86.621,86.59,86.6,213600001.0
2006-03-02 03:07:00,86.597,86.617,86.58,86.59,148100001.0
2006-03-02 03:08:00,86.588,86.593,86.56,86.561,189099999.0
2006-03-02 03:09:00,86.549,86.587,86.548,86.586,218799998.0
2006-03-02 03:10:00,86.587,86.59,86.552,86.558,274099997.0
2006-03-02 03:11:00,86.57,86.579,86.552,86.564,183399997.0
2006-03-02 03:12:00,86.569,86.584,86.549,86.569,360999997.0
2006-03-02 03:13:00,86.558,86.584,86.558,86.562,180700001.0
2006-03-02 03:14:00,86.574,86.581,86.552,86.566,251400001.0
2006-03-02 03:15:00,86.56,86.582,86.55,86.572,122899999.0
2006-03-02 03:16:00,86.55,86.571,86.543,86.57,160999998.0
2006-03-02 03:17:00,86.546,86.568,86.531,86.55,162199998.0
2006-03-02 03:18:00,86.56,86.56,86.539,86.543,218699996.0
2006-03-02 03:19:00,86.552,86.552,86.511,86.511,174299999.0
2006-03-02 03:20:00,86.535,86.543,86.509,86.509,245699999.0
2006-03-02 03:21:00,86.542,86.563,86.532,86.556,200400003.0
2006-03-02 03:22:00,86.565,86.577,86.54,86.55,177999999.0
2006-03-02 03:23:00,86.552,86.558,86.536,86.546,176200001.0
2006-03-02 03:24:00,86.547,86.574,86.543,86.56,268000000.0
2006-03-02 03:25:00,86.556,86.584,86.556,86.573,220899998.0
2006-03-02 03:26:00,86.552,86.585,86.552,86.579,203300000.0
2006-03-02 03:27:00,86.57,86.587,86.558,86.569,94799999.0
2006-03-02 03:28:00,86.547,86.567,86.538,86.554,102800001.0
2006-03-02 03:29:00,86.553,86.561,86.53,86.536,198799999.0
2006-03-02 03:30:00,86.557,86.557,86.524,86.525,191900001.0
2006-03-02 03:31:00,86.545,86.556,86.533,86.542,130299998.0
2006-03-02 03:32:00,86.531,86.558,86.525,86.558,188899999.0
2006-03-02 03:33:00,86.551,86.551,86.518,86.528,276100000.0
2006-03-02 03:34:00,86.533,86.544,86.503,86.53,181800001.0
2006-03-02 03:35:00,86.541,86.561,86.51,86.531,172899999.0
2006-03-02 03:36:00,86.549,86.549,86.517,86.521,259600002.0
2006-03-02 03:37:00,86.54,86.55,86.521,86.55,242000001.0
2006-03-02 03:38:00,86.535,86.559,86.535,86.559,71400000.0
2006-03-02 03:39:00,86.531,86.554,86.529,86.545,208100004.0
2006-03-02 03:40:00,86.545,86.555,86.53,86.541,311700001.0
2006-03-02 03:41:00,86.556,86.564,86.542,86.548,205400001.0
2006-03-02 03:42:00,86.544,86.563,86.532,86.552,95699999.0
2006-03-02 03:43:00,86.534,86.575,86.522,86.548,239300002.0
2006-03-02 03:44:00,86.569,86.602,86.566,86.586,261599995.0
2006-03-02 03:45:00,86.594,86.609,86.575,86.575,162100000.0
2006-03-02 03:46:00,86.586,86.594,86.563,86.578,155500000.0
2006-03-02 03:47:00,86.598,86.598,86.567,86.578,275999996.0
2006-03-02 03:48:00,86.595,86.595,86.552,86.553,243199996.0
2006-03-02 03:49:00,86.573,86.583,86.551,86.569,121800000.0
2006-03-02 03:50:00,86.539,86.584,86.539,86.584,145500000.0
2006-03-02 03:51:00,86.581,86.597,86.547,86.579,225899998.0
2006-03-02 03:52:00,86.577,86.606,86.576,86.597,147700001.0
2006-03-02 03:53:00,86.555,86.6,86.555,86.579,168700002.0
2006-03-02 03:54:00,86.573,86.587,86.56,86.575,181299999.0
2006-03-02 03:55:00,86.573,86.573,86.553,86.562,88899999.0
2006-03-02 03:56:00,86.553,86.584,86.552,86.575,240000000.0
2006-03-02 03:57:00,86.557,86.584,86.552,86.573,154700003.0
2006-03-02 03:58:00,86.569,86.576,86.553,86.565,165399999.0
2006-03-02 03:59:00,86.555,86.578,86.533,86.558,146800000.0
2006-03-02 04:00:00,86.582,86.582,86.539,86.559,221399996.0
2006-03-02 04:01:00,86.575,86.583,86.558,86.567,104200001.0
2006-03-02 04:02:00,86.575,86.578,86.55,86.55,115300000.0
2006-03-02 04:03:00,86.556,86.568,86.53,86.544,78800001.0
2006-03-02 04:04:00,86.538,86.556,86.525,86.535,242300006.0
2006-03-02 04:05:00,86.535,86.543,86.521,86.525,248599998.0
2006-03-02 04:06:00,86.521,86.54,86.499,86.499,181199998.0
2006-03-02 04:07:00,86.532,86.532,86.495,86.513,227999997.0
2006-03-02 04:08:00,86.516,86.533,86.501,86.508,157899999.0
2006-03-02 04:09:00,86.521,86.543,86.516,86.543,70100000.0
2006-03-02 04:10:00,86.545,86.545,86.512,86.525,198299998.0
2006-03-02 04:11:00,86.541,86.555,86.527,86.528,222100001.0
2006-03-02 04:12:00,86.542,86.543,86.516,86.526,178500000.0
2006-03-02 04:13:00,86.54,86.54,86.507,86.52,319800001.0
2006-03-02 04:14:00,86.527,86.545,86.525,86.545,135300001.0
2006-03-02 04:15:00,86.541,86.554,86.521,86.524,200800000.0
2006-03-02 04:16:00,86.523,86.537,86.508,86.523,342300003.0
2006-03-02 04:17:00,86.521,86.533,86.5,86.515,172199998.0
2006-03-02 04:18:00,86.543,86.546,86.51,86.513,152800001.0
2006-03-02 04:19:00,86.52,86.54,86.516,86.52,204600001.0
2006-03-02 04:20:00,86.53,86.545,86.513,86.531,98300001.0
2006-03-02 04:21:00,86.543,86.543,86.526,86.526,33200000.0
2006-03-02 04:22:00,86.517,86.533,86.509,86.525,107900002.0
2006-03-02 04:23:00,86.513,86.544,86.513,86.541,85900001.0
2006-03-02 04:24:00,86.516,86.551,86.516,86.551,121499999.0
2006-03-02 04:25:00,86.528,86.546,86.519,86.546,136299997.0
2006-03-02 04:26:00,86.547,86.555,86.524,86.555,83000000.0
2006-03-02 04:27:00,86.548,86.556,86.525,86.536,155200002.0
2006-03-02 04:28:00,86.542,86.569,86.542,86.569,194099999.0
2006-03-02 04:29:00,86.549,86.573,86.536,86.553,246299997.0
2006-03-02 04:30:00,86.541,86.57,86.536,86.57,328700000.0
2006-03-02 04:31:00,86.565,86.58,86.551,86.58,284499998.0
2006-03-02 04:32:00,86.587,86.587,86.561,86.568,82800000.0
2006-03-02 04:33:00,86.57,86.603,86.57,86.594,294800002.0
2006-03-02 04:34:00,86.573,86.595,86.571,86.571,176400000.0
2006-03-02 04:35:00,86.575,86.585,86.56,86.566,122900000.0
2006-03-02 04:36:00,86.578,86.578,86.55,86.566,102400000.0
2006-03-02 04:37:00,86.534,86.565,86.534,86.565,140899999.0
2006-03-02 04:38:00,86.575,86.575,86.546,86.546,132500000.0
2006-03-02 04:39:00,86.563,86.57,86.547,86.554,128900001.0
2006-03-02 04:40:00,86.556,86.584,86.556,86.58,129000001.0
2006-03-02 04:41:00,86.564,86.577,86.546,86.57,372000006.0
2006-03-02 04:42:00,86.578,86.578,86.542,86.549,286800005.0
2006-03-02 04:43:00,86.547,86.563,86.543,86.557,165900000.0
2006-03-02 04:44:00,86.545,86.558,86.53,86.558,179300001.0
2006-03-02 04:45:00,86.54,86.561,86.538,86.552,167300000.0
2006-03-02 04:46:00,86.541,86.558,86.532,86.543,227800000.0
2006-03-02 04:47:00,86.548,86.562,86.535,86.543,235900002.0
2006-03-02 04:48:00,86.546,86.553,86.519,86.536,160900002.0
2006-03-02 04:49:00,86.549,86.567,86.529,86.552,120299998.0
2006-03-02 04:50:00,86.544,86.573,86.544,86.549,283600001.0
2006-03-02 04:51:00,86.558,86.579,86.554,86.576,256600002.0
2006-03-02 04:52:00,86.588,86.588,86.56,86.562,172599999.0
2006-03-02 04:53:00,86.579,86.584,86.552,86.56,158700002.0
2006-03-02 04:54:00,86.559,86.582,86.545,86.579,191500002.0
2006-03-02 04:55:00,86.551,86.579,86.551,86.577,130800000.0
2006-03-02 04:56:00,86.575,86.587,86.56,86.574,119200001.0
2006-03-02 04:57:00,86.585,86.588,86.565,86.57,160100000.0
2006-03-02 04:58:00,86.59,86.59,86.56,86.561,206099999.0
2006-03-02 04:59:00,86.582,86.586,86.564,86.564,142599998.0
2006-03-02 05:00:00,86.571,86.588,86.563,86.588,124800001.0
2006-03-02 05:01:00,86.585,86.59,86.56,86.56,149299999.0
2006-03-02 05:02:00,86.576,86.588,86.566,86.583,199800000.0
2006-03-02 05:03:00,86.582,86.584,86.558,86.583,120100001.0
2006-03-02 05:04:00,86.572,86.572,86.55,86.559,228399999.0
2006-03-02 05:05:00,86.56,86.571,86.53,86.543,242200001.0
2006-03-02 05:06:00,86.547,86.578,86.547,86.568,226899997.0
2006-03-02 05:07:00,86.582,86.588,86.553,86.553,262599995.0
2006-03-02 05:08:00,86.577,86.589,86.56,86.56,152899999.0
2006-03-02 05:09:00,86.564,86.589,86.564,86.578,295900000.0
2006-03-02 05:10:00,86.569,86.591,86.569,86.581,254200001.0
2006-03-02 05:11:00,86.555,86.58,86.532,86.56,278799998.0
2006-03-02 05:12:00,86.581,86.585,86.561,86.567,166099998.0
2006-03-02 05:13:00,86.59,86.594,86.57,86.58,145600000.0
2006-03-02 05:14:00,86.576,86.596,86.565,86.585,220300000.0
2006-03-02 05:15:00,86.567,86.587,86.559,86.583,161099999.0
2006-03-02 05:16:00,86.566,86.589,86.544,86.568,193600002.0
2006-03-02 05:17:00,86.57,86.583,86.55,86.572,341199997.0
2006-03-02 05:18:00,86.554,86.575,86.554,86.573,118899998.0
2006-03-02 05:19:00,86.561,86.577,86.549,86.569,206199999.0
2006-03-02 05:20:00,86.572,86.573,86.533,86.533,172999997.0
2006-03-02 05:21:00,86.531,86.56,86.531,86.56,234599999.0
2006-03-02 05:22:00,86.548,86.56,86.528,86.551,347400001.0
2006-03-02 05:23:00,86.535,86.562,86.535,86.552,249300000.0
2006-03-02 05:24:00,86.533,86.554,86.533,86.554,117900000.0
2006-03-02 05:25:00,86.534,86.557,86.534,86.554,248900003.0
2006-03-02 05:26:00,86.541,86.542,86.518,86.526,263600003.0
2006-03-02 05:27:00,86.525,86.542,86.5,86.52,132900001.0
2006-03-02 05:28:00,86.533,86.536,86.498,86.517,240400001.0
2006-03-02 05:29:00,86.506,86.535,86.505,86.533,120400000.0
2006-03-02 05:30:00,86.522,86.542,86.508,86.508,268600003.0
2006-03-02 05:31:00,86.507,86.53,86.5,86.516,140199998.0
2006-03-02 05:32:00,86.523,86.535,86.507,86.51,182500001.0
2006-03-02 05:33:00,86.521,86.543,86.516,86.538,246099997.0
2006-03-02 05:34:00,86.525,86.539,86.515,86.532,235299998.0
2006-03-02 05:35:00,86.51,86.53,86.506,86.524,131500001.0
2006-03-02 05:36:00,86.501,86.521,86.492,86.515,127399998.0
2006-03-02 05:37:00,86.495,86.528,86.495,86.525,190299998.0
2006-03-02 05:38:00,86.533,86.545,86.511,86.528,203500000.0
2006-03-02 05:39:00,86.52,86.535,86.515,86.532,84599999.0
2006-03-02 05:40:00,86.519,86.555,86.515,86.539,184600002.0
2006-03-02 05:41:00,86.544,86.558,86.527,86.553,282900001.0
2006-03-02 05:42:00,86.538,86.566,86.534,86.552,270000002.0
2006-03-02 05:43:00,86.536,86.56,86.536,86.557,102200000.0
2006-03-02 05:44:00,86.536,86.553,86.518,86.545,113500000.0
2006-03-02 05:45:00,86.532,86.552,86.526,86.552,134599998.0
2006-03-02 05:46:00,86.529,86.563,86.529,86.561,83699999.0
2006-03-02 05:47:00,86.544,86.566,86.542,86.565,144900000.0
2006-03-02 05:48:00,86.553,86.571,86.547,86.554,155700000.0
2006-03-02 05:49:00,86.567,86.577,86.552,86.552,238100001.0
2006-03-02 05:50:00,86.582,86.591,86.555,86.555,201000001.0
2006-03-02 05:51:00,86.567,86.57,86.538,86.556,131300000.0
2006-03-02 05:52:00,86.569,86.582,86.551,86.565,104900000.0
2006-03-02 05:53:00,86.572,86.597,86.567,86.587,197800000.0
2006-03-02 05:54:00,86.57,86.6,86.57,86.593,192499998.0
2006-03-02 05:55:00,86.592,86.594,86.567,86.567,142299997.0
2006-03-02 05:56:00,86.592,86.607,86.583,86.597,167300002.0
2006-03-02 05:57:00,86.604,86.616,86.589,86.607,130000000.0
2006-03-02 05:58:00,86.59,86.613,86.586,86.597,186800000.0
2006-03-02 05:59:00,86.592,86.61,86.582,86.6,106399999.0
2006-03-02 06:00:00,86.578,86.608,86.575,86.592,321799997.0
2006-03-02 06:01:00,86.593,86.608,86.583,86.603,225699997.0
2006-03-02 06:02:00,86.604,86.617,86.592,86.596,185900001.0
2006-03-02 06:03:00,86.601,86.611,86.582,86.593,139600000.0
2006-03-02 06:04:00,86.582,86.6,86.572,86.595,166900001.0
2006-03-02 06:05:00,86.6,86.6,86.575,86.584,140800001.0
2006-03-02 06:06:00,86.593,86.607,86.576,86.593,128300001.0
2006-03-02 06:07:00,86.594,86.616,86.594,86.611,160299998.0
2006-03-02 06:08:00,86.603,86.616,86.584,86.597,202499998.0
2006-03-02 06:09:00,86.607,86.615,86.59,86.6,143399998.0
2006-03-02 06:10:00,86.615,86.62,86.591,86.602,175399998.0
2006-03-02 06:11:00,86.608,86.622,86.602,86.609,156299996.0
2006-03-02 06:12:00,86.617,86.627,86.602,86.612,116200000.0
2006-03-02 06:13:00,86.601,86.618,86.585,86.609,194400000.0
2006-03-02 06:14:00,86.605,86.615,86.579,86.579,122799998.0
2006-03-02 06:15:00,86.6,86.607,86.579,86.579,146099998.0
2006-03-02 06:16:00,86.58,86.593,86.566,86.572,202800001.0
2006-03-02 06:17:00,86.573,86.593,86.571,86.592,212900003.0
2006-03-02 06:18:00,86.577,86.59,86.559,86.58,253100000.0
2006-03-02 06:19:00,86.568,86.594,86.563,86.59,323900000.0
2006-03-02 06:20:00,86.576,86.593,86.562,86.575,200999998.0
2006-03-02 06:21:00,86.588,86.611,86.584,86.599,167900003.0
2006-03-02 06:22:00,86.59,86.602,86.576,86.595,253299999.0
2006-03-02 06:23:00,86.591,86.596,86.573,86.576,150799998.0
2006-03-02 06:24:00,86.585,86.59,86.564,86.566,219299998.0
2006-03-02 06:25:00,86.593,86.6,86.577,86.582,235399996.0
2006-03-02 06:26:00,86.577,86.595,86.567,86.569,247299999.0
2006-03-02 06:27:00,86.575,86.603,86.571,86.603,157699999.0
2006-03-02 06:28:00,86.597,86.61,86.587,86.603,87300001.0
2006-03-02 06:29:00,86.607,86.607,86.568,86.587,138799999.0
2006-03-02 06:30:00,86.602,86.613,86.584,86.595,190399998.0
2006-03-02 06:31:00,86.606,86.631,86.598,86.617,185300000.0
2006-03-02 06:32:00,86.604,86.628,86.599,86.628,153600002.0
2006-03-02 06:33:00,86.628,86.628,86.601,86.605,194000001.0
2006-03-02 06:34:00,86.59,86.617,86.59,86.594,167599998.0
2006-03-02 06:35:00,86.585,86.607,86.575,86.607,172499999.0
2006-03-02 06:36:00,86.607,86.615,86.591,86.609,192100003.0
2006-03-02 06:37:00,86.588,86.603,86.583,86.596,135099999.0
2006-03-02 06:38:00,86.58,86.606,86.577,86.602,300000002.0
2006-03-02 06:39:00,86.572,86.594,86.564,86.579,175300000.0
2006-03-02 06:40:00,86.575,86.588,86.565,86.58,131000000.0
2006-03-02 06:41:00,86.587,86.595,86.572,86.581,269199997.0
2006-03-02 06:42:00,86.553,86.582,86.553,86.577,312099998.0
2006-03-02 06:43:00,86.582,86.589,86.566,86.57,219899999.0
2006-03-02 06:44:00,86.58,86.588,86.564,86.568,125800000.0
2006-03-02 06:45:00,86.568,86.586,86.559,86.576,144299999.0
2006-03-02 06:46:00,86.568,86.58,86.56,86.575,152500001.0
2006-03-02 06:47:00,86.56,86.587,86.56,86.583,207300000.0
2006-03-02 06:48:00,86.581,86.598,86.565,86.566,274799999.0
2006-03-02 06:49:00,86.58,86.583,86.561,86.568,172899999.0
2006-03-02 06:50:00,86.582,86.594,86.566,86.574,84300000.0
2006-03-02 06:51:00,86.592,86.6,86.576,86.579,147900000.0
2006-03-02 06:52:00,86.591,86.614,86.582,86.604,258999998.0
2006-03-02 06:53:00,86.592,86.615,86.588,86.614,161800000.0
2006-03-02 06:54:00,86.622,86.628,86.605,86.612,220700001.0
2006-03-02 06:55:00,86.611,86.642,86.611,86.639,154699998.0
2006-03-02 06:56:00,86.627,86.673,86.618,86.673,238199998.0
2006-03-02 06:57:00,86.676,86.677,86.652,86.658,195799998.0
2006-03-02 06:58:00,86.653,86.682,86.648,86.676,147600000.0
2006-03-02 06:59:00,86.685,86.692,86.655,86.692,126300000.0
2006-03-02 07:00:00,86.69,86.69,86.667,86.676,83700001.0
2006-03-02 07:01:00,86.688,86.698,86.671,86.671,139299999.0
2006-03-02 07:02:00,86.683,86.701,86.664,86.679,301899998.0
2006-03-02 07:03:00,86.691,86.717,86.683,86.687,78400000.0
2006-03-02 07:04:00,86.708,86.708,86.658,86.658,133700000.0
2006-03-02 07:05:00,86.658,86.681,86.656,86.675,148100000.0
2006-03-02 07:06:00,86.658,86.684,86.648,86.67,155900002.0
2006-03-02 07:07:00,86.652,86.672,86.629,86.667,199000002.0
2006-03-02 07:08:00,86.655,86.667,86.641,86.65,208099999.0
2006-03-02 07:09:00,86.643,86.675,86.643,86.667,327000001.0
2006-03-02 07:10:00,86.666,86.666,86.631,86.631,145599998.0
2006-03-02 07:11:00,86.659,86.674,86.645,86.655,231800002.0
2006-03-02 07:12:00,86.673,86.678,86.656,86.666,164300002.0
2006-03-02 07:13:00,86.674,86.674,86.649,86.653,127200001.0
2006-03-02 07:14:00,86.668,86.688,86.657,86.673,229299998.0
2006-03-02 07:15:00,86.659,86.689,86.659,86.677,180700000.0
2006-03-02 07:16:00,86.658,86.685,86.64,86.675,269300000.0
2006-03-02 07:17:00,86.68,86.701,86.666,86.682,130500000.0
2006-03-02 07:18:00,86.692,86.706,86.671,86.685,125500000.0
2006-03-02 07:19:00,86.693,86.705,86.675,86.693,248900000.0
2006-03-02 07:20:00,86.695,86.7,86.676,86.68,95100001.0
2006-03-02 07:21:00,86.671,86.698,86.671,86.689,208099997.0
2006-03-02 07:22:00,86.678,86.695,86.669,86.693,114999999.0
2006-03-02 07:23:00,86.683,86.697,86.663,86.67,242599998.0
2006-03-02 07:24:00,86.673,86.697,86.652,86.697,173199999.0
2006-03-02 07:25:00,86.693,86.701,86.677,86.687,220800000.0
2006-03-02 07:26:00,86.693,86.709,86.674,86.704,201600000.0
2006-03-02 07:27:00,86.704,86.705,86.675,86.683,196100000.0
2006-03-02 07:28:00,86.697,86.711,86.685,86.686,240800000.0
2006-03-02 07:29:00,86.699,86.715,86.685,86.698,150199998.0
2006-03-02 07:30:00,86.696,86.713,86.682,86.691,202800003.0
2006-03-02 07:31:00,86.699,86.71,86.681,86.687,153899998.0
2006-03-02 07:32:00,86.664,86.683,86.658,86.67,198800001.0
2006-03-02 07:33:00,86.65,86.665,86.634,86.651,190700001.0
2006-03-02 07:34:00,86.655,86.655,86.63,86.636,144700000.0
2006-03-02 07:35:00,86.633,86.654,86.631,86.654,219700002.0
2006-03-02 07:36:00,86.666,86.674,86.649,86.652,190399999.0
2006-03-02 07:37:00,86.668,86.674,86.65,86.662,140900002.0
2006-03-02 07:38:00,86.663,86.675,86.645,86.651,144899998.0
2006-03-02 07:39:00,86.67,86.68,86.644,86.659,118000001.0
2006-03-02 07:40:00,86.64,86.68,86.64,86.68,183599999.0
2006-03-02 07:41:00,86.668,86.68,86.66,86.675,132200000.0
2006-03-02 07:42:00,86.657,86.675,86.645,86.658,185500000.0
2006-03-02 07:43:00,86.644,86.657,86.631,86.652,141599998.0
2006-03-02 07:44:00,86.66,86.663,86.64,86.651,168100001.0
2006-03-02 07:45:00,86.636,86.656,86.624,86.643,186699999.0
2006-03-02 07:46:00,86.607,86.651,86.607,86.649,86700000.0
2006-03-02 07:47:00,86.647,86.65,86.621,86.636,237900000.0
2006-03-02 07:48:00,86.64,86.666,86.629,86.666,163000000.0
2006-03-02 07:49:00,86.657,86.67,86.642,86.663,292800004.0
2006-03-02 07:50:00,86.668,86.67,86.613,86.613,212900000.0
2006-03-02 07:51:00,86.65,86.665,86.65,86.665,116400002.0
2006-03-02 07:52:00,86.655,86.675,86.635,86.651,132800000.0
2006-03-02 07:53:00,86.673,86.683,86.637,86.672,279500003.0
2006-03-02 07:54:00,86.675,86.675,86.66,86.66,53400001.0
2006-03-02 07:55:00,86.662,86.688,86.662,86.688,202099999.0
2006-03-02 07:56:00,86.684,86.686,86.656,86.665,103500000.0
2006-03-02 07:57:00,86.657,86.691,86.657,86.691,154499997.0
2006-03-02 07:58:00,86.674,86.696,86.666,86.672,237900000.0
2006-03-02 07:59:00,86.66,86.697,86.66,86.697,137500002.0
2006-03-02 08:00:00,86.688,86.699,86.665,86.682,157999996.0
2006-03-02 08:01:00,86.687,86.693,86.668,86.685,267899999.0
2006-03-02 08:02:00,86.668,86.693,86.668,86.68,199500001.0
2006-03-02 08:03:00,86.676,86.684,86.655,86.655,131000002.0
2006-03-02 08:04:00,86.654,86.678,86.645,86.659,150899999.0
2006-03-02 08:05:00,86.652,86.652,86.619,86.622,232400002.0
2006-03-02 08:06:00,86.633,86.656,86.631,86.646,146899996.0
2006-03-02 08:07:00,86.628,86.654,86.621,86.64,280099998.0
2006-03-02 08:08:00,86.635,86.656,86.634,86.647,84499999.0
2006-03-02 08:09:00,86.64,86.65,86.622,86.65,173500000.0
2006-03-02 08:10:00,86.624,86.65,86.616,86.65,215999995.0
2006-03-02 08:11:00,86.613,86.639,86.613,86.635,133200002.0
2006-03-02 08:12:00,86.613,86.63,86.604,86.628,154800002.0
2006-03-02 08:13:00,86.621,86.645,86.615,86.645,258299999.0
2006-03-02 08:14:00,86.629,86.65,86.626,86.631,180700001.0
2006-03-02 08:15:00,86.645,86.651,86.621,86.638,172300002.0
2006-03-02 08:16:00,86.618,86.647,86.616,86.647,162900000.0
2006-03-02 08:17:00,86.65,86.654,86.631,86.637,167400000.0
2006-03-02 08:18:00,86.639,86.654,86.634,86.652,257199999.0
2006-03-02 08:19:00,86.652,86.663,86.637,86.643,157500001.0
2006-03-02 08:20:00,86.663,86.663,86.636,86.646,180500002.0
2006-03-02 08:21:00,86.646,86.665,86.619,86.636,314499999.0
2006-03-02 08:22:00,86.635,86.643,86.618,86.63,140799999.0
2006-03-02 08:23:00,86.635,86.65,86.618,86.635,125399999.0
2006-03-02 08:24:00,86.632,86.652,86.63,86.652,137700002.0
2006-03-02 08:25:00,86.613,86.652,86.613,86.65,225100000.0
2006-03-02 08:26:00,86.631,86.649,86.627,86.64,112300001.0
2006-03-02 08:27:00,86.637,86.645,86.613,86.613,82200000.0
2006-03-02 08:28:00,86.644,86.652,86.624,86.633,264800002.0
2006-03-02 08:29:00,86.625,86.638,86.611,86.632,95099999.0
2006-03-02 08:30:00,86.611,86.639,86.61,86.627,188300000.0
2006-03-02 08:31:00,86.626,86.634,86.609,86.614,173699997.0
2006-03-02 08:32:00,86.62,86.639,86.612,86.63,195399999.0
2006-03-02 08:33:00,86.636,86.657,86.623,86.643,188300001.0
2006-03-02 08:34:00,86.645,86.652,86.613,86.613,224599997.0
2006-03-02 08:35:00,86.615,86.645,86.615,86.62,195099999.0
2006-03-02 08:36:00,86.64,86.64,86.607,86.61,95699999.0
2006-03-02 08:37:00,86.631,86.642,86.606,86.631,140799997.0
2006-03-02 08:38:00,86.631,86.647,86.621,86.642,297399999.0
2006-03-02 08:39:00,86.634,86.644,86.62,86.637,139500002.0
2006-03-02 08:40:00,86.635,86.642,86.619,86.625,137300000.0
2006-03-02 08:41:00,86.643,86.664,86.63,86.63,253799999.0
2006-03-02 08:42:00,86.663,86.67,86.648,86.654,127299999.0
2006-03-02 08:43:00,86.654,86.671,86.648,86.666,199499995.0
2006-03-02 08:44:00,86.672,86.672,86.642,86.655,337100000.0
2006-03-02 08:45:00,86.677,86.68,86.655,86.667,197099995.0
2006-03-02 08:46:00,86.657,86.68,86.653,86.68,160900001.0
2006-03-02 08:47:00,86.668,86.691,86.665,86.69,218999999.0
2006-03-02 08:48:00,86.681,86.696,86.666,86.682,218200003.0
2006-03-02 08:49:00,86.667,86.687,86.661,86.674,178700001.0
2006-03-02 08:50:00,86.679,86.687,86.652,86.663,208799996.0
2006-03-02 08:51:00,86.694,86.706,86.661,86.661,355099997.0
2006-03-02 08:52:00,86.681,86.683,86.658,86.666,115900000.0
2006-03-02 08:53:00,86.673,86.716,86.67,86.716,197900000.0
2006-03-02 08:54:00,86.715,86.724,86.685,86.709,132800003.0
2006-03-02 08:55:00,86.708,86.728,86.704,86.717,127999998.0
2006-03-02 08:56:00,86.72,86.722,86.7,86.702,211000004.0
2006-03-02 08:57:00,86.715,86.722,86.699,86.699,179099999.0
2006-03-02 08:58:00,86.712,86.723,86.687,86.687,181000000.0
2006-03-02 08:59:00,86.711,86.732,86.709,86.725,223900000.0
2006-03-02 09:00:00,86.719,86.725,86.7,86.707,217899998.0
2006-03-02 09:01:00,86.713,86.728,86.705,86.727,193200000.0
2006-03-02 09:02:00,86.736,86.736,86.707,86.707,91199999.0
2006-03-02 09:03:00,86.724,86.739,86.712,86.722,245800001.0
2006-03-02 09:04:00,86.711,86.732,86.697,86.718,300900002.0
2006-03-02 09:05:00,86.729,86.737,86.706,86.711,148399998.0
2006-03-02 09:06:00,86.71,86.726,86.704,86.726,157200000.0
2006-03-02 09:07:00,86.702,86.722,86.683,86.715,196799999.0
2006-03-02 09:08:00,86.723,86.723,86.699,86.7,138200002.0
2006-03-02 09:09:00,86.714,86.742,86.703,86.729,227799998.0
2006-03-02 09:10:00,86.739,86.743,86.7,86.703,206800000.0
2006-03-02 09:11:00,86.698,86.712,86.665,86.682,107000000.0
2006-03-02 09:12:00,86.688,86.703,86.675,86.675,88300001.0
2006-03-02 09:13:00,86.698,86.72,86.698,86.716,199800000.0
2006-03-02 09:14:00,86.707,86.723,86.69,86.705,155299997.0
2006-03-02 09:15:00,86.693,86.713,86.688,86.708,254300000.0
2006-03-02 09:16:00,86.709,86.709,86.664,86.668,172399999.0
2006-03-02 09:17:00,86.684,86.695,86.671,86.676,222900001.0
2006-03-02 09:18:00,86.677,86.677,86.652,86.652,159900000.0
2006-03-02 09:19:00,86.656,86.661,86.625,86.625,173899998.0
2006-03-02 09:20:00,86.653,86.663,86.635,86.646,197300000.0
2006-03-02 09:21:00,86.656,86.668,86.624,86.642,151100002.0
2006-03-02 09:22:00,86.65,86.65,86.609,86.619,79200000.0
2006-03-02 09:23:00,86.624,86.644,86.616,86.628,142800000.0
2006-03-02 09:24:00,86.63,86.639,86.601,86.618,151100003.0
2006-03-02 09:25:00,86.641,86.649,86.625,86.625,135799999.0
2006-03-02 09:26:00,86.624,86.648,86.621,86.638,429199999.0
2006-03-02 09:27:00,86.633,86.637,86.61,86.616,131900000.0
2006-03-02 09:28:00,86.59,86.616,86.572,86.583,171199998.0
2006-03-02 09:29:00,86.546,86.571,86.543,86.564,213600002.0
2006-03-02 09:30:00,86.551,86.57,86.532,86.549,160899999.0
2006-03-02 09:31:00,86.562,86.571,86.546,86.566,162800000.0
2006-03-02 09:32:00,86.57,86.581,86.556,86.57,106900000.0
2006-03-02 09:33:00,86.572,86.578,86.542,86.556,152599998.0
2006-03-02 09:34:00,86.551,86.57,86.541,86.561,178199999.0
2006-03-02 09:35:00,86.561,86.561,86.532,86.532,94300000.0
2006-03-02 09:36:00,86.538,86.548,86.516,86.516,185500002.0
2006-03-02 09:37:00,86.527,86.534,86.512,86.518,114700000.0
2006-03-02 09:38:00,86.501,86.52,86.478,86.49,203399996.0
2006-03-02 09:39:00,86.474,86.488,86.461,86.488,166699998.0
2006-03-02 09:40:00,86.445,86.47,86.445,86.47,160299995.0
2006-03-02 09:41:00,86.473,86.482,86.45,86.464,146399999.0
2006-03-02 09:42:00,86.484,86.497,86.468,86.477,148499998.0
2006-03-02 09:43:00,86.491,86.508,86.48,86.508,178299999.0
2006-03-02 09:44:00,86.502,86.515,86.469,86.483,173900000.0
2006-03-02 09:45:00,86.493,86.499,86.479,86.485,164899998.0
2006-03-02 09:46:00,86.474,86.507,86.474,86.501,324399998.0
2006-03-02 09:47:00,86.504,86.514,86.471,86.471,229300002.0
2006-03-02 09:48:00,86.482,86.498,86.47,86.492,159700000.0
2006-03-02 09:49:00,86.508,86.508,86.481,86.484,167800002.0
2006-03-02 09:50:00,86.484,86.511,86.484,86.501,305699996.0
2006-03-02 09:51:00,86.46,86.509,86.46,86.509,79100000.0
2006-03-02 09:52:00,86.514,86.533,86.499,86.52,231599998.0
2006-03-02 09:53:00,86.527,86.548,86.519,86.543,214500000.0
2006-03-02 09:54:00,86.54,86.562,86.53,86.546,116599998.0
2006-03-02 09:55:00,86.531,86.556,86.527,86.547,145300000.0
2006-03-02 09:56:00,86.558,86.57,86.544,86.551,244499998.0
2006-03-02 09:57:00,86.563,86.565,86.535,86.541,135400000.0
2006-03-02 09:58:00,86.558,86.575,86.539,86.562,150000000.0
2006-03-02 09:59:00,86.576,86.591,86.559,86.571,243000000.0
2006-03-02 10:00:00,86.573,86.6,86.565,86.565,197900000.0
2006-03-02 10:01:00,86.571,86.571,86.549,86.551,114800000.0
2006-03-02 10:02:00,86.542,86.552,86.525,86.535,205199999.0
2006-03-02 10:03:00,86.548,86.559,86.531,86.553,253800001.0
2006-03-02 10:04:00,86.54,86.559,86.537,86.559,182900000.0
2006-03-02 10:05:00,86.551,86.57,86.536,86.556,172100002.0
2006-03-02 10:06:00,86.55,86.583,86.547,86.583,226799999.0
2006-03-02 10:07:00,86.569,86.589,86.558,86.574,267600002.0
2006-03-02 10:08:00,86.582,86.591,86.559,86.579,165700000.0
2006-03-02 10:09:00,86.562,86.593,86.562,86.585,168399999.0
2006-03-02 10:10:00,86.59,86.59,86.558,86.563,256799999.0
2006-03-02 10:11:00,86.587,86.589,86.568,86.576,157099998.0
2006-03-02 10:12:00,86.59,86.599,86.577,86.578,99900000.0
2006-03-02 10:13:00,86.58,86.59,86.561,86.566,132399999.0
2006-03-02 10:14:00,86.571,86.597,86.571,86.597,110800000.0
2006-03-02 10:15:00,86.584,86.608,86.584,86.606,122600001.0
2006-03-02 10:16:00,86.599,86.612,86.582,86.589,116000001.0
2006-03-02 10:17:00,86.605,86.62,86.585,86.595,163900000.0
2006-03-02 10:18:00,86.594,86.615,86.594,86.613,209000001.0
2006-03-02 10:19:00,86.605,86.618,86.58,86.595,131100000.0
2006-03-02 10:20:00,86.625,86.625,86.595,86.595,205599998.0
2006-03-02 10:21:00,86.612,86.627,86.596,86.614,199400000.0
2006-03-02 10:22:00,86.62,86.627,86.602,86.604,292000002.0
2006-03-02 10:23:00,86.606,86.62,86.575,86.592,187300002.0
2006-03-02 10:24:00,86.584,86.6,86.566,86.587,187500000.0
2006-03-02 10:25:00,86.598,86.601,86.57,86.579,207800004.0
2006-03-02 10:26:00,86.595,86.612,86.583,86.587,162799999.0
2006-03-02 10:27:00,86.619,86.636,86.603,86.618,145799999.0
2006-03-02 10:28:00,86.646,86.661,86.631,86.648,94200000.0
2006-03-02 10:29:00,86.657,86.679,86.647,86.675,312499999.0
2006-03-02 10:30:00,86.676,86.683,86.656,86.665,177099999.0
2006-03-02 10:31:00,86.648,86.669,86.622,86.635,288700000.0
2006-03-02 10:32:00,86.612,86.633,86.608,86.628,194700001.0
2006-03-02 10:33:00,86.612,86.636,86.598,86.605,257999998.0
2006-03-02 10:34:00,86.631,86.646,86.602,86.62,111100000.0
2006-03-02 10:35:00,86.612,86.625,86.589,86.605,142000000.0
2006-03-02 10:36:00,86.595,86.608,86.578,86.581,214200000.0
2006-03-02 10:37:00,86.594,86.602,86.577,86.585,109299998.0
2006-03-02 10:38:00,86.588,86.604,86.582,86.604,254199997.0
2006-03-02 10:39:00,86.584,86.604,86.57,86.593,224899998.0
2006-03-02 10:40:00,86.598,86.612,86.581,86.587,237000000.0
2006-03-02 10:41:00,86.605,86.619,86.594,86.594,281800001.0
2006-03-02 10:42:00,86.599,86.623,86.598,86.615,176800001.0
2006-03-02 10:43:00,86.602,86.638,86.602,86.621,242499999.0
2006-03-02 10:44:00,86.623,86.629,86.599,86.611,233599999.0
2006-03-02 10:45:00,86.622,86.622,86.597,86.597,177800000.0
2006-03-02 10:46:00,86.583,86.6,86.582,86.6,120899999.0
2006-03-02 10:47:00,86.597,86.607,86.583,86.586,158000002.0
2006-03-02 10:48:00,86.621,86.633,86.6,86.61,265700001.0
2006-03-02 10:49:00,86.632,86.632,86.61,86.618,137600001.0
2006-03-02 10:50:00,86.618,86.631,86.573,86.597,242399997.0
2006-03-02 10:51:00,86.609,86.625,86.597,86.597,176400002.0
2006-03-02 10:52:00,86.613,86.627,86.595,86.595,181100000.0
2006-03-02 10:53:00,86.606,86.618,86.588,86.608,212399998.0
2006-03-02 10:54:00,86.611,86.613,86.589,86.596,69900001.0
2006-03-02 10:55:00,86.617,86.617,86.58,86.594,202899999.0
2006-03-02 10:56:00,86.6,86.615,86.581,86.609,200499998.0
2006-03-02 10:57:00,86.605,86.623,86.597,86.607,131000000.0
2006-03-02 10:58:00,86.625,86.631,86.606,86.613,204199996.0
2006-03-02 10:59:00,86.63,86.633,86.61,86.61,235399998.0
2006-03-02 11:00:00,86.622,86.627,86.577,86.6,212599998.0
2006-03-02 11:01:00,86.615,86.627,86.601,86.622,235399999.0
2006-03-02 11:02:00,86.615,86.615,86.587,86.596,155399999.0
2006-03-02 11:03:00,86.592,86.607,86.572,86.586,371900007.0
2006-03-02 11:04:00,86.595,86.618,86.585,86.603,155999998.0
2006-03-02 11:05:00,86.618,86.62,86.599,86.6,234499999.0
2006-03-02 11:06:00,86.596,86.618,86.588,86.601,153200001.0
2006-03-02 11:07:00,86.582,86.601,86.563,86.595,252799993.0
2006-03-02 11:08:00,86.577,86.596,86.569,86.593,75400000.0
2006-03-02 11:09:00,86.599,86.622,86.595,86.622,174499998.0
2006-03-02 11:10:00,86.622,86.632,86.608,86.615,245099994.0
2006-03-02 11:11:00,86.626,86.626,86.598,86.603,101499999.0
2006-03-02 11:12:00,86.622,86.637,86.61,86.622,240000001.0
2006-03-02 11:13:00,86.619,86.63,86.606,86.621,149500000.0
2006-03-02 11:14:00,86.608,86.629,86.606,86.624,141899998.0
2006-03-02 11:15:00,86.626,86.632,86.593,86.593,156400002.0
2006-03-02 11:16:00,86.593,86.61,86.589,86.596,186999999.0
2006-03-02 11:17:00,86.602,86.608,86.582,86.596,170400001.0
2006-03-02 11:18:00,86.606,86.621,86.586,86.586,253200000.0
2006-03-02 11:19:00,86.597,86.623,86.592,86.61,305299996.0
2006-03-02 11:20:00,86.622,86.65,86.608,86.635,206299998.0
2006-03-02 11:21:00,86.657,86.667,86.646,86.654,93399999.0
2006-03-02 11:22:00,86.657,86.683,86.657,86.668,144800002.0
2006-03-02 11:23:00,86.666,86.668,86.64,86.652,187600001.0
2006-03-02 11:24:00,86.643,86.66,86.63,86.645,137499999.0
2006-03-02 11:25:00,86.637,86.672,86.637,86.672,223500005.0
2006-03-02 11:26:00,86.658,86.677,86.651,86.676,194000002.0
2006-03-02 11:27:00,86.668,86.668,86.648,86.652,204600000.0
2006-03-02 11:28:00,86.656,86.676,86.63,86.635,156199997.0
2006-03-02 11:29:00,86.656,86.672,86.654,86.655,168899998.0
2006-03-02 11:30:00,86.657,86.657,86.618,86.63,168599999.0
2006-03-02 11:31:00,86.628,86.651,86.627,86.644,197999998.0
2006-03-02 11:32:00,86.624,86.625,86.582,86.582,215100000.0
2006-03-02 11:33:00,86.586,86.588,86.554,86.58,220399996.0
2006-03-02 11:34:00,86.582,86.585,86.563,86.568,140599999.0
2006-03-02 11:35:00,86.566,86.582,86.54,86.558,161500000.0
2006-03-02 11:36:00,86.553,86.574,86.542,86.574,242999997.0
2006-03-02 11:37:00,86.577,86.58,86.557,86.562,250800000.0
2006-03-02 11:38:00,86.552,86.592,86.552,86.59,258699999.0
2006-03-02 11:39:00,86.585,86.585,86.562,86.572,142199999.0
2006-03-02 11:40:00,86.537,86.595,86.537,86.59,144300000.0
2006-03-02 11:41:00,86.594,86.604,86.578,86.586,143700003.0
2006-03-02 11:42:00,86.607,86.614,86.591,86.591,287800004.0
2006-03-02 11:43:00,86.58,86.602,86.575,86.602,269500001.0
2006-03-02 11:44:00,86.607,86.607,86.57,86.57,183799999.0
2006-03-02 11:45:00,86.589,86.613,86.575,86.597,165100002.0
2006-03-02 11:46:00,86.617,86.624,86.604,86.607,218499999.0
2006-03-02 11:47:00,86.61,86.634,86.596,86.613,245300003.0
2006-03-02 11:48:00,86.618,86.632,86.595,86.615,180299997.0
2006-03-02 11:49:00,86.617,86.637,86.616,86.624,250399998.0
2006-03-02 11:50:00,86.613,86.62,86.598,86.62,93399998.0
2006-03-02 11:51:00,86.63,86.631,86.605,86.608,357399997.0
2006-03-02 11:52:00,86.597,86.623,86.594,86.616,276600002.0
2006-03-02 11:53:00,86.624,86.627,86.603,86.607,191099997.0
2006-03-02 11:54:00,86.622,86.622,86.57,86.591,155399998.0
2006-03-02 11:55:00,86.602,86.602,86.572,86.574,272399997.0
2006-03-02 11:56:00,86.597,86.604,86.574,86.577,159300000.0
2006-03-02 11:57:00,86.594,86.609,86.584,86.597,162199997.0
2006-03-02 11:58:00,86.594,86.594,86.575,86.582,130899998.0
2006-03-02 11:59:00,86.585,86.593,86.57,86.57,164700000.0
2006-03-02 12:00:00,86.577,86.611,86.577,86.603,188400000.0
2006-03-02 12:01:00,86.599,86.622,86.589,86.608,150999998.0
2006-03-02 12:02:00,86.594,86.625,86.585,86.625,224199998.0
2006-03-02 12:03:00,86.63,86.632,86.588,86.598,249900002.0
2006-03-02 12:04:00,86.615,86.621,86.597,86.603,181400002.0
2006-03-02 12:05:00,86.596,86.622,86.591,86.622,167999999.0
2006-03-02 12:06:00,86.625,86.63,86.602,86.617,169099997.0
2006-03-02 12:07:00,86.619,86.619,86.564,86.585,305899998.0
2006-03-02 12:08:00,86.583,86.596,86.567,86.58,235700000.0
2006-03-02 12:09:00,86.578,86.603,86.575,86.603,133499997.0
2006-03-02 12:10:00,86.605,86.612,86.589,86.592,114900000.0
2006-03-02 12:11:00,86.606,86.623,86.59,86.601,257399996.0
2006-03-02 12:12:00,86.621,86.622,86.6,86.608,229900000.0
2006-03-02 12:13:00,86.598,86.621,86.594,86.612,109700000.0
2006-03-02 12:14:00,86.615,86.627,86.598,86.606,275899994.0
2006-03-02 12:15:00,86.618,86.62,86.59,86.6,189500003.0
2006-03-02 12:16:00,86.581,86.613,86.581,86.611,121600000.0
2006-03-02 12:17:00,86.615,86.615,86.584,86.588,141800003.0
2006-03-02 12:18:00,86.587,86.605,86.574,86.591,221999999.0
2006-03-02 12:19:00,86.582,86.617,86.582,86.612,190500004.0
2006-03-02 12:20:00,86.615,86.62,86.582,86.605,339700002.0
2006-03-02 12:21:00,86.598,86.622,86.59,86.611,121400001.0
2006-03-02 12:22:00,86.618,86.621,86.594,86.594,121699998.0
2006-03-02 12:23:00,86.613,86.616,86.592,86.603,162500000.0
2006-03-02 12:24:00,86.602,86.608,86.575,86.575,256799997.0
2006-03-02 12:25:00,86.598,86.609,86.582,86.591,294500001.0
2006-03-02 12:26:00,86.605,86.61,86.581,86.581,196800000.0
2006-03-02 12:27:00,86.605,86.615,86.577,86.597,119200000.0
2006-03-02 12:28:00,86.591,86.62,86.583,86.6,154400002.0
2006-03-02 12:29:00,86.604,86.616,86.574,86.599,141400003.0
2006-03-02 12:30:00,86.61,86.643,86.606,86.638,289399999.0
2006-03-02 12:31:00,86.637,86.655,86.627,86.634,131399999.0
2006-03-02 12:32:00,86.66,86.679,86.644,86.647,152200000.0
2006-03-02 12:33:00,86.67,86.68,86.651,86.655,334299998.0
2006-03-02 12:34:00,86.692,86.692,86.664,86.664,198300002.0
2006-03-02 12:35:00,86.688,86.709,86.687,86.704,174999998.0
2006-03-02 12:36:00,86.709,86.72,86.687,86.698,286499997.0
2006-03-02 12:37:00,86.685,86.702,86.674,86.693,236400001.0
2006-03-02 12:38:00,86.692,86.692,86.659,86.671,144300000.0
2006-03-02 12:39:00,86.672,86.674,86.649,86.653,115000000.0
2006-03-02 12:40:00,86.659,86.668,86.645,86.66,164100000.0
2006-03-02 12:41:00,86.657,86.657,86.632,86.632,253000003.0
2006-03-02 12:42:00,86.635,86.677,86.635,86.674,158999999.0
2006-03-02 12:43:00,86.654,86.68,86.65,86.67,198800003.0
2006-03-02 12:44:00,86.669,86.68,86.651,86.654,184999997.0
2006-03-02 12:45:00,86.665,86.687,86.659,86.687,189300000.0
2006-03-02 12:46:00,86.654,86.689,86.654,86.685,205400003.0
2006-03-02 12:47:00,86.663,86.685,86.623,86.682,202899999.0
2006-03-02 12:48:00,86.687,86.693,86.67,86.676,209900001.0
2006-03-02 12:49:00,86.682,86.699,86.669,86.699,341700002.0
2006-03-02 12:50:00,86.684,86.717,86.684,86.717,177499999.0
2006-03-02 12:51:00,86.701,86.723,86.695,86.712,274799998.0
2006-03-02 12:52:00,86.709,86.718,86.688,86.704,177400000.0
2006-03-02 12:53:00,86.688,86.723,86.674,86.696,172899999.0
2006-03-02 12:54:00,86.703,86.714,86.681,86.691,212799996.0
2006-03-02 12:55:00,86.7,86.723,86.694,86.723,155299999.0
2006-03-02 12:56:00,86.723,86.734,86.709,86.711,194799998.0
2006-03-02 12:57:00,86.729,86.757,86.715,86.747,210899998.0
2006-03-02 12:58:00,86.742,86.767,86.737,86.767,224700001.0
2006-03-02 12:59:00,86.761,86.766,86.734,86.751,179999998.0
2006-03-02 13:00:00,86.746,86.768,86.744,86.768,187500003.0
2006-03-02 13:01:00,86.765,86.777,86.744,86.765,178599998.0
2006-03-02 13:02:00,86.765,86.765,86.728,86.728,165300000.0
2006-03-02 13:03:00,86.748,86.78,86.747,86.78,269900003.0
2006-03-02 13:04:00,86.783,86.785,86.757,86.769,155799998.0
2006-03-02 13:05:00,86.755,86.799,86.755,86.785,174200001.0
2006-03-02 13:06:00,86.784,86.804,86.78,86.801,253099997.0
2006-03-02 13:07:00,86.8,86.8,86.749,86.749,166900000.0
2006-03-02 13:08:00,86.752,86.769,86.731,86.757,221000001.0
2006-03-02 13:09:00,86.746,86.773,86.746,86.763,325600001.0
2006-03-02 13:10:00,86.764,86.772,86.747,86.76,146000001.0
2006-03-02 13:11:00,86.766,86.786,86.753,86.773,120300003.0
2006-03-02 13:12:00,86.769,86.784,86.724,86.755,158900002.0
2006-03-02 13:13:00,86.757,86.757,86.72,86.733,168799996.0
2006-03-02 13:14:00,86.758,86.761,86.73,86.743,249400003.0
2006-03-02 13:15:00,86.767,86.771,86.746,86.75,236200002.0
2006-03-02 13:16:00,86.76,86.768,86.742,86.75,198799999.0
2006-03-02 13:17:00,86.741,86.77,86.741,86.77,173600000.0
2006-03-02 13:18:00,86.75,86.766,86.74,86.753,233799999.0
2006-03-02 13:19:00,86.728,86.757,86.728,86.752,254500002.0
2006-03-02 13:20:00,86.757,86.76,86.741,86.741,63100000.0
2006-03-02 13:21:00,86.745,86.767,86.738,86.762,271599999.0
2006-03-02 13:22:00,86.764,86.764,86.741,86.742,117499998.0
2006-03-02 13:23:00,86.751,86.751,86.73,86.734,175900002.0
2006-03-02 13:24:00,86.741,86.747,86.722,86.724,246400000.0
2006-03-02 13:25:00,86.726,86.746,86.726,86.743,126200000.0
2006-03-02 13:26:00,86.728,86.74,86.717,86.74,156799997.0
2006-03-02 13:27:00,86.743,86.753,86.725,86.725,324799996.0
2006-03-02 13:28:00,86.741,86.741,86.725,86.73,306300001.0
2006-03-02 13:29:00,86.728,86.73,86.703,86.717,165600002.0
2006-03-02 13:30:00,86.722,86.732,86.704,86.706,131699998.0
2006-03-02 13:31:00,86.706,86.732,86.701,86.724,304900000.0
2006-03-02 13:32:00,86.714,86.727,86.695,86.708,112300001.0
2006-03-02 13:33:00,86.699,86.714,86.681,86.682,233199997.0
2006-03-02 13:34:00,86.695,86.697,86.68,86.68,268899999.0
2006-03-02 13:35:00,86.697,86.7,86.673,86.687,154400002.0
2006-03-02 13:36:00,86.701,86.713,86.687,86.689,300800000.0
2006-03-02 13:37:00,86.702,86.731,86.697,86.699,252100002.0
2006-03-02 13:38:00,86.726,86.741,86.709,86.713,228200002.0
2006-03-02 13:39:00,86.713,86.732,86.702,86.731,240000000.0
2006-03-02 13:40:00,86.717,86.734,86.71,86.728,219800000.0
2006-03-02 13:41:00,86.721,86.731,86.691,86.691,161100001.0
2006-03-02 13:42:00,86.709,86.728,86.693,86.693,241199998.0
2006-03-02 13:43:00,86.684,86.72,86.684,86.713,135400001.0
2006-03-02 13:44:00,86.7,86.721,86.695,86.717,166400000.0
2006-03-02 13:45:00,86.705,86.742,86.689,86.742,262299999.0
2006-03-02 13:46:00,86.727,86.75,86.721,86.73,240999997.0
2006-03-02 13:47:00,86.734,86.749,86.716,86.725,184799997.0
2006-03-02 13:48:00,86.732,86.752,86.721,86.75,253000000.0
2006-03-02 13:49:00,86.735,86.752,86.728,86.748,297300002.0
2006-03-02 13:50:00,86.74,86.75,86.724,86.733,141199998.0
2006-03-02 13:51:00,86.743,86.759,86.738,86.755,111399998.0
2006-03-02 13:52:00,86.754,86.758,86.719,86.728,203700000.0
2006-03-02 13:53:00,86.737,86.757,86.729,86.757,134199998.0
2006-03-02 13:54:00,86.71,86.739,86.709,86.715,121800001.0
2006-03-02 13:55:00,86.712,86.734,86.711,86.727,255400001.0
2006-03-02 13:56:00,86.733,86.745,86.716,86.722,214799995.0
2006-03-02 13:57:00,86.719,86.738,86.712,86.722,225599998.0
2006-03-02 13:58:00,86.726,86.765,86.715,86.765,158099999.0
2006-03-02 13:59:00,86.767,86.767,86.724,86.729,156399999.0
2006-03-02 14:00:00,86.749,86.749,86.72,86.732,192099998.0
2006-03-02 14:01:00,86.712,86.751,86.712,86.748,194700003.0
2006-03-02 14:02:00,86.721,86.741,86.716,86.734,145499998.0
2006-03-02 14:03:00,86.726,86.745,86.719,86.743,213500000.0
2006-03-02 14:04:00,86.736,86.749,86.725,86.742,175799999.0
2006-03-02 14:05:00,86.733,86.735,86.713,86.715,130000002.0
2006-03-02 14:06:00,86.71,86.74,86.695,86.707,154000000.0
2006-03-02 14:07:00,86.682,86.701,86.671,86.701,204500000.0
2006-03-02 14:08:00,86.695,86.722,86.695,86.721,224400001.0
2006-03-02 14:09:00,86.71,86.736,86.71,86.726,206099998.0
2006-03-02 14:10:00,86.725,86.738,86.721,86.736,104500000.0
2006-03-02 14:11:00,86.735,86.742,86.713,86.72,186000000.0
2006-03-02 14:12:00,86.714,86.739,86.706,86.735,96800000.0
2006-03-02 14:13:00,86.712,86.733,86.709,86.726,148099999.0
2006-03-02 14:14:00,86.71,86.728,86.705,86.717,201600002.0
2006-03-02 14:15:00,86.696,86.717,86.683,86.713,236599997.0
2006-03-02 14:16:00,86.707,86.725,86.694,86.7,291899997.0
2006-03-02 14:17:00,86.708,86.716,86.692,86.702,178999998.0
2006-03-02 14:18:00,86.682,86.71,86.674,86.692,182299998.0
2006-03-02 14:19:00,86.668,86.712,86.668,86.704,197500001.0
2006-03-02 14:20:00,86.683,86.701,86.659,86.675,189599997.0
2006-03-02 14:21:00,86.681,86.691,86.669,86.674,109800001.0
2006-03-02 14:22:00,86.692,86.708,86.679,86.687,142599999.0
2006-03-02 14:23:00,86.7,86.702,86.677,86.677,78900000.0
2006-03-02 14:24:00,86.673,86.697,86.673,86.687,305800001.0
2006-03-02 14:25:00,86.671,86.695,86.662,86.68,132499999.0
2006-03-02 14:26:00,86.684,86.697,86.66,86.688,104400000.0
2006-03-02 14:27:00,86.684,86.695,86.661,86.661,140999999.0
2006-03-02 14:28:00,86.687,86.696,86.659,86.675,279999999.0
2006-03-02 14:29:00,86.693,86.702,86.667,86.685,209499996.0
2006-03-02 14:30:00,86.68,86.695,86.665,86.676,201500000.0
2006-03-02 14:31:00,86.678,86.693,86.664,86.677,222699995.0
2006-03-02 14:32:00,86.683,86.685,86.662,86.667,198799997.0
2006-03-02 14:33:00,86.67,86.68,86.652,86.654,168200000.0
2006-03-02 14:34:00,86.675,86.69,86.668,86.685,159200001.0
2006-03-02 14:35:00,86.667,86.686,86.66,86.677,179899998.0
2006-03-02 14:36:00,86.677,86.696,86.666,86.677,73400002.0
2006-03-02 14:37:00,86.676,86.693,86.657,86.69,313700006.0
2006-03-02 14:38:00,86.671,86.688,86.667,86.667,169699999.0
2006-03-02 14:39:00,86.688,86.69,86.661,86.689,219000001.0
2006-03-02 14:40:00,86.67,86.694,86.67,86.681,199299998.0
2006-03-02 14:41:00,86.671,86.699,86.629,86.693,161900002.0
2006-03-02 14:42:00,86.682,86.683,86.655,86.655,237200003.0
2006-03-02 14:43:00,86.661,86.679,86.652,86.663,143500003.0
2006-03-02 14:44:00,86.665,86.669,86.632,86.654,178599999.0
2006-03-02 14:45:00,86.666,86.678,86.642,86.661,203200000.0
2006-03-02 14:46:00,86.682,86.733,86.668,86.712,207400000.0
2006-03-02 14:47:00,86.728,86.743,86.716,86.725,216000004.0
2006-03-02 14:48:00,86.749,86.755,86.719,86.753,212900002.0
2006-03-02 14:49:00,86.742,86.763,86.736,86.75,172999998.0
2006-03-02 14:50:00,86.738,86.763,86.738,86.753,181500000.0
2006-03-02 14:51:00,86.74,86.755,86.716,86.739,222000000.0
2006-03-02 14:52:00,86.747,86.762,86.744,86.757,179799998.0
2006-03-02 14:53:00,86.753,86.764,86.738,86.74,212000000.0
2006-03-02 14:54:00,86.735,86.757,86.735,86.753,175399998.0
2006-03-02 14:55:00,86.757,86.758,86.732,86.737,181999997.0
2006-03-02 14:56:00,86.741,86.741,86.708,86.708,107799999.0
2006-03-02 14:57:00,86.725,86.741,86.709,86.721,226299997.0
2006-03-02 14:58:00,86.707,86.734,86.707,86.726,126099997.0
2006-03-02 14:59:00,86.691,86.721,86.686,86.721,143699999.0
2006-03-02 15:00:00,86.701,86.737,86.701,86.734,161799999.0
2006-03-02 15:01:00,86.738,86.77,86.712,86.751,270500000.0
2006-03-02 15:02:00,86.764,86.784,86.746,86.77,229500001.0
2006-03-02 15:03:00,86.777,86.782,86.745,86.745,165200001.0
2006-03-02 15:04:00,86.749,86.801,86.749,86.796,191800000.0
2006-03-02 15:05:00,86.791,86.81,86.784,86.802,262399997.0
2006-03-02 15:06:00,86.798,86.811,86.781,86.805,235400000.0
2006-03-02 15:07:00,86.8,86.83,86.762,86.803,243899996.0
2006-03-02 15:08:00,86.811,86.83,86.771,86.792,340999999.0
2006-03-02 15:09:00,86.792,86.792,86.744,86.758,124599999.0
2006-03-02 15:10:00,86.776,86.797,86.763,86.78,306199994.0
2006-03-02 15:11:00,86.796,86.796,86.762,86.762,157600000.0
2006-03-02 15:12:00,86.768,86.79,86.751,86.772,291099997.0
2006-03-02 15:13:00,86.797,86.806,86.779,86.782,152699998.0
2006-03-02 15:14:00,86.818,86.825,86.792,86.81,106899998.0
2006-03-02 15:15:00,86.827,86.828,86.79,86.79,223000002.0
2006-03-02 15:16:00,86.799,86.81,86.786,86.791,135100002.0
2006-03-02 15:17:00,86.788,86.817,86.788,86.802,114100000.0
2006-03-02 15:18:00,86.803,86.822,86.796,86.797,210300005.0
2006-03-02 15:19:00,86.785,86.785,86.744,86.759,274300001.0
2006-03-02 15:20:00,86.767,86.782,86.759,86.782,64100000.0
2006-03-02 15:21:00,86.76,86.785,86.758,86.78,150399998.0
2006-03-02 15:22:00,86.767,86.782,86.755,86.772,144800001.0
2006-03-02 15:23:00,86.754,86.774,86.754,86.773,150300000.0
2006-03-02 15:24:00,86.772,86.772,86.745,86.745,228599998.0
2006-03-02 15:25:00,86.759,86.768,86.742,86.755,94900000.0
2006-03-02 15:26:00,86.745,86.766,86.73,86.736,249999999.0
2006-03-02 15:27:00,86.723,86.739,86.71,86.725,252500002.0
2006-03-02 15:28:00,86.743,86.76,86.73,86.742,139099999.0
2006-03-02 15:29:00,86.77,86.783,86.753,86.783,210599998.0
2006-03-02 15:30:00,86.771,86.771,86.75,86.759,226800004.0
2006-03-02 15:31:00,86.767,86.772,86.741,86.745,145300000.0
2006-03-02 15:32:00,86.739,86.754,86.723,86.754,98800000.0
2006-03-02 15:33:00,86.766,86.775,86.741,86.752,213400000.0
2006-03-02 15:34:00,86.767,86.785,86.753,86.771,169400002.0
2006-03-02 15:35:00,86.778,86.779,86.757,86.767,121399998.0
2006-03-02 15:36:00,86.778,86.779,86.756,86.765,164600000.0
2006-03-02 15:37:00,86.783,86.786,86.762,86.764,188199999.0
2006-03-02 15:38:00,86.773,86.789,86.757,86.778,197400003.0
2006-03-02 15:39:00,86.757,86.786,86.757,86.786,221600001.0
2006-03-02 15:40:00,86.752,86.779,86.668,86.764,215199998.0
2006-03-02 15:41:00,86.757,86.799,86.757,86.792,214599999.0
2006-03-02 15:42:00,86.787,86.812,86.786,86.799,133299999.0
2006-03-02 15:43:00,86.784,86.81,86.768,86.78,317199997.0
2006-03-02 15:44:00,86.772,86.823,86.772,86.791,208499998.0
2006-03-02 15:45:00,86.788,86.807,86.759,86.78,269299998.0
2006-03-02 15:46:00,86.753,86.783,86.744,86.755,165000000.0
2006-03-02 15:47:00,86.749,86.786,86.749,86.786,185600000.0
2006-03-02 15:48:00,86.773,86.793,86.77,86.784,120600000.0
2006-03-02 15:49:00,86.775,86.796,86.768,86.768,310200000.0
2006-03-02 15:50:00,86.79,86.79,86.751,86.757,178300001.0
2006-03-02 15:51:00,86.779,86.796,86.758,86.782,278900003.0
2006-03-02 15:52:00,86.763,86.792,86.758,86.792,205900000.0
2006-03-02 15:53:00,86.797,86.804,86.78,86.78,243199999.0
2006-03-02 15:54:00,86.789,86.803,86.771,86.785,149600001.0
2006-03-02 15:55:00,86.772,86.795,86.769,86.782,202200000.0
2006-03-02 15:56:00,86.771,86.792,86.769,86.789,199699998.0
2006-03-02 15:57:00,86.787,86.816,86.774,86.793,209299998.0
2006-03-02 15:58:00,86.818,86.828,86.8,86.8,188199999.0
2006-03-02 15:59:00,86.811,86.835,86.797,86.816,121000000.0
2006-03-02 16:00:00,86.821,86.851,86.817,86.838,345300000.0
2006-03-02 16:01:00,86.84,86.84,86.814,86.82,147600000.0
2006-03-02 16:02:00,86.825,86.839,86.804,86.808,163399999.0
2006-03-02 16:03:00,86.827,86.833,86.791,86.814,109400002.0
2006-03-02 16:04:00,86.823,86.842,86.792,86.809,173799998.0
2006-03-02 16:05:00,86.819,86.839,86.806,86.822,200800000.0
2006-03-02 16:06:00,86.834,86.837,86.812,86.815,154500000.0
2006-03-02 16:07:00,86.831,86.831,86.803,86.809,184500000.0
2006-03-02 16:08:00,86.808,86.825,86.775,86.787,126100002.0
2006-03-02 16:09:00,86.79,86.809,86.783,86.785,278999998.0
2006-03-02 16:10:00,86.786,86.786,86.757,86.765,91599998.0
2006-03-02 16:11:00,86.757,86.772,86.735,86.741,223500002.0
2006-03-02 16:12:00,86.75,86.795,86.75,86.795,109900002.0
2006-03-02 16:13:00,86.793,86.793,86.767,86.767,72200000.0
2006-03-02 16:14:00,86.732,86.783,86.732,86.773,157999999.0
2006-03-02 16:15:00,86.78,86.799,86.769,86.789,241500001.0
2006-03-02 16:16:00,86.765,86.785,86.763,86.779,149800001.0
2006-03-02 16:17:00,86.751,86.774,86.733,86.758,275999997.0
2006-03-02 16:18:00,86.737,86.753,86.718,86.75,129100002.0
2006-03-02 16:19:00,86.759,86.768,86.739,86.739,91800001.0
2006-03-02 16:20:00,86.74,86.767,86.737,86.75,196000000.0
2006-03-02 16:21:00,86.718,86.746,86.709,86.739,205700002.0
2006-03-02 16:22:00,86.747,86.774,86.742,86.756,256699999.0
2006-03-02 16:23:00,86.765,86.784,86.749,86.749,202699998.0
2006-03-02 16:24:00,86.767,86.782,86.756,86.765,74100001.0
2006-03-02 16:25:00,86.783,86.805,86.777,86.777,234600001.0
2006-03-02 16:26:00,86.805,86.816,86.784,86.792,107200000.0
2006-03-02 16:27:00,86.792,86.809,86.77,86.789,315799996.0
2006-03-02 16:28:00,86.801,86.823,86.79,86.806,155700000.0
2006-03-02 16:29:00,86.825,86.841,86.809,86.809,186699999.0
2006-03-02 16:30:00,86.814,86.827,86.794,86.809,327600002.0
2006-03-02 16:31:00,86.812,86.814,86.79,86.793,255899999.0
2006-03-02 16:32:00,86.806,86.806,86.774,86.774,153000001.0
2006-03-02 16:33:00,86.774,86.796,86.773,86.792,180699999.0
2006-03-02 16:34:00,86.769,86.798,86.769,86.798,139200000.0
2006-03-02 16:35:00,86.775,86.809,86.768,86.783,254500001.0
2006-03-02 16:36:00,86.779,86.801,86.77,86.785,160299998.0
2006-03-02 16:37:00,86.792,86.801,86.777,86.795,204199996.0
2006-03-02 16:38:00,86.797,86.804,86.774,86.774,178999998.0
2006-03-02 16:39:00,86.765,86.783,86.759,86.78,208400001.0
2006-03-02 16:40:00,86.78,86.787,86.758,86.767,173300001.0
2006-03-02 16:41:00,86.773,86.799,86.771,86.796,154599999.0
2006-03-02 16:42:00,86.798,86.802,86.772,86.785,255699999.0
2006-03-02 16:43:00,86.799,86.818,86.777,86.797,82699999.0
2006-03-02 16:44:00,86.823,86.848,86.814,86.837,270100001.0
2006-03-02 16:45:00,86.83,86.83,86.793,86.803,234600001.0
2006-03-02 16:46:00,86.823,86.841,86.812,86.832,187999999.0
2006-03-02 16:47:00,86.815,86.834,86.801,86.81,140000000.0
2006-03-02 16:48:00,86.818,86.833,86.805,86.805,145800000.0
2006-03-02 16:49:00,86.827,86.849,86.817,86.834,270399999.0
2006-03-02 16:50:00,86.824,86.825,86.784,86.784,192900002.0
2006-03-02 16:51:00,86.781,86.803,86.777,86.793,153600002.0
2006-03-02 16:52:00,86.773,86.79,86.759,86.78,272699996.0
2006-03-02 16:53:00,86.76,86.78,86.757,86.78,142099998.0
2006-03-02 16:54:00,86.773,86.781,86.753,86.76,142600002.0
2006-03-02 16:55:00,86.769,86.775,86.742,86.742,220500001.0
2006-03-02 16:56:00,86.763,86.775,86.747,86.766,159900000.0
2006-03-02 16:57:00,86.76,86.76,86.726,86.736,419100002.0
2006-03-02 16:58:00,86.714,86.743,86.705,86.742,199500001.0
2006-03-02 16:59:00,86.742,86.742,86.706,86.711,237999997.0
2006-03-02 17:00:00,86.718,86.766,86.718,86.763,170200000.0
2006-03-02 17:01:00,86.737,86.762,86.732,86.75,269199998.0
2006-03-02 17:02:00,86.749,86.763,86.735,86.737,241099998.0
2006-03-02 17:03:00,86.749,86.766,86.721,86.745,292299998.0
2006-03-02 17:04:00,86.735,86.752,86.711,86.738,213800000.0
2006-03-02 17:05:00,86.748,86.771,86.734,86.752,142399998.0
2006-03-02 17:06:00,86.771,86.783,86.742,86.748,317899998.0
2006-03-02 17:07:00,86.74,86.768,86.738,86.768,149500002.0
2006-03-02 17:08:00,86.778,86.809,86.773,86.786,137000000.0
2006-03-02 17:09:00,86.777,86.824,86.771,86.787,196900000.0
2006-03-02 17:10:00,86.811,86.817,86.79,86.793,176700002.0
2006-03-02 17:11:00,86.806,86.825,86.79,86.81,230299998.0
2006-03-02 17:12:00,86.815,86.815,86.785,86.789,262599994.0
2006-03-02 17:13:00,86.787,86.825,86.787,86.82,208200000.0
2006-03-02 17:14:00,86.791,86.818,86.782,86.805,154999997.0
2006-03-02 17:15:00,86.796,86.796,86.763,86.764,242800000.0
2006-03-02 17:16:00,86.771,86.788,86.756,86.764,212400000.0
2006-03-02 17:17:00,86.777,86.777,86.744,86.744,145299998.0
2006-03-02 17:18:00,86.761,86.778,86.74,86.758,177000002.0
2006-03-02 17:19:00,86.742,86.742,86.696,86.696,151700000.0
2006-03-02 17:20:00,86.696,86.72,86.678,86.72,135299998.0
2006-03-02 17:21:00,86.717,86.732,86.694,86.72,282300002.0
2006-03-02 17:22:00,86.706,86.718,86.696,86.718,143999999.0
2006-03-02 17:23:00,86.689,86.708,86.676,86.7,208499999.0
2006-03-02 17:24:00,86.687,86.713,86.68,86.69,187599998.0
2006-03-02 17:25:00,86.686,86.704,86.672,86.678,358499999.0
2006-03-02 17:26:00,86.68,86.69,86.653,86.653,175899999.0
2006-03-02 17:27:00,86.642,86.662,86.632,86.652,198600001.0
2006-03-02 17:28:00,86.633,86.656,86.624,86.641,206400000.0
2006-03-02 17:29:00,86.622,86.648,86.613,86.641,115799999.0
2006-03-02 17:30:00,86.638,86.645,86.62,86.626,249899998.0
2006-03-02 17:31:00,86.634,86.651,86.622,86.631,212799999.0
2006-03-02 17:32:00,86.653,86.658,86.625,86.631,133000000.0
2006-03-02 17:33:00,86.608,86.633,86.582,86.623,276799998.0
2006-03-02 17:34:00,86.624,86.624,86.578,86.585,144000001.0
2006-03-02 17:35:00,86.589,86.599,86.568,86.583,144900003.0
2006-03-02 17:36:00,86.57,86.589,86.557,86.578,134300003.0
2006-03-02 17:37:00,86.575,86.575,86.544,86.555,143699999.0
2006-03-02 17:38:00,86.569,86.585,86.556,86.562,231499997.0
2006-03-02 17:39:00,86.554,86.572,86.543,86.557,329900001.0
2006-03-02 17:40:00,86.563,86.563,86.515,86.515,201400000.0
2006-03-02 17:41:00,86.529,86.542,86.499,86.503,307700000.0
2006-03-02 17:42:00,86.543,86.559,86.524,86.548,325699997.0
2006-03-02 17:43:00,86.542,86.562,86.537,86.562,85900001.0
2006-03-02 17:44:00,86.544,86.593,86.542,86.593,254399998.0
2006-03-02 17:45:00,86.591,86.612,86.573,86.589,165499997.0
2006-03-02 17:46:00,86.613,86.621,86.597,86.597,117100000.0
2006-03-02 17:47:00,86.602,86.61,86.582,86.595,130699999.0
2006-03-02 17:48:00,86.614,86.635,86.6,86.611,148099999.0
2006-03-02 17:49:00,86.634,86.666,86.614,86.645,145200002.0
2006-03-02 17:50:00,86.652,86.687,86.65,86.657,270500003.0
2006-03-02 17:51:00,86.638,86.677,86.638,86.664,284400001.0
2006-03-02 17:52:00,86.672,86.673,86.65,86.65,100899998.0
2006-03-02 17:53:00,86.659,86.659,86.632,86.639,186899998.0
2006-03-02 17:54:00,86.658,86.658,86.62,86.624,211599999.0
2006-03-02 17:55:00,86.638,86.661,86.625,86.631,121399998.0
2006-03-02 17:56:00,86.628,86.663,86.626,86.663,146900000.0
2006-03-02 17:57:00,86.639,86.668,86.639,86.666,214799995.0
2006-03-02 17:58:00,86.659,86.697,86.659,86.685,263700003.0
2006-03-02 17:59:00,86.682,86.705,86.68,86.697,293999999.0
2006-03-02 18:00:00,86.673,86.686,86.644,86.665,281099997.0
2006-03-02 18:01:00,86.665,86.683,86.643,86.658,1237500002.0
2006-03-02 18:02:00,86.649,86.659,86.615,86.642,1717699995.0
2006-03-02 18:03:00,86.648,86.67,86.628,86.656,2136000000.0
2006-03-02 18:04:00,86.655,86.677,86.641,86.671,1596899985.0
2006-03-02 18:05:00,86.651,86.676,86.645,86.67,1835999991.0
2006-03-02 18:06:00,86.65,86.682,86.646,86.674,1520999998.0
2006-03-02 18:07:00,86.59,86.65,86.57,86.59,1986399989.0
2006-03-02 18:08:00,86.656,86.666,86.624,86.637,1986399989.0
2006-03-02 18:09:00,86.646,86.676,86.644,86.669,1828799994.0
2006-03-02 18:10:00,86.668,86.684,86.654,86.673,1623899994.0
2006-03-02 18:11:00,86.675,86.694,86.664,86.684,1038100002.0
2006-03-02 18:12:00,86.684,86.693,86.659,86.661,1246500005.0
2006-03-02 18:13:00,86.673,86.696,86.655,86.665,1429799994.0
2006-03-02 18:14:00,86.66,86.685,86.653,86.669,1409099989.0
2006-03-02 18:15:00,86.69,86.7,86.62,86.64,679300003.0
2006-03-02 18:16:00,86.65,86.69,86.61,86.62,679300003.0
2006-03-02 18:17:00,86.673,86.683,86.656,86.66,679300003.0
2006-03-02 18:18:00,86.682,86.701,86.661,86.683,1321300005.0
2006-03-02 18:19:00,86.67,86.711,86.67,86.699,1989199993.0
2006-03-02 18:20:00,86.704,86.707,86.649,86.662,1547199995.0
2006-03-02 18:21:00,86.658,86.674,86.629,86.665,1781699998.0
2006-03-02 18:22:00,86.672,86.693,86.66,86.661,1404899995.0
2006-03-02 18:23:00,86.67,86.71,86.64,86.67,1572000005.0
2006-03-02 18:24:00,86.633,86.656,86.618,86.642,1572000005.0
2006-03-02 18:25:00,86.65,86.71,86.65,86.68,1720199993.0
2006-03-02 18:26:00,86.59,86.621,86.581,86.598,1720199993.0
2006-03-02 18:27:00,86.592,86.592,86.562,86.575,1395999998.0
2006-03-02 18:28:00,86.587,86.608,86.576,86.581,965200006.0
2006-03-02 18:29:00,86.601,86.613,86.585,86.598,1277699999.0
2006-03-02 18:30:00,86.589,86.623,86.588,86.596,699400000.0
2006-03-02 18:31:00,86.606,86.626,86.592,86.608,1315699997.0
2006-03-02 18:32:00,86.59,86.617,86.582,86.605,1619599997.0
2006-03-02 18:33:00,86.595,86.595,86.51,86.547,1952299993.0
2006-03-02 18:34:00,86.552,86.562,86.499,86.499,1530100004.0
2006-03-02 18:35:00,86.513,86.556,86.509,86.529,1611300003.0
2006-03-02 18:36:00,86.522,86.549,86.515,86.516,1671499990.0
2006-03-02 18:37:00,86.521,86.575,86.521,86.548,1154100000.0
2006-03-02 18:38:00,86.554,86.555,86.527,86.536,674999996.0
2006-03-02 18:39:00,86.559,86.592,86.549,86.568,467600002.0
2006-03-02 18:40:00,86.577,86.597,86.546,86.59,906799995.0
2006-03-02 18:41:00,86.6,86.601,86.567,86.579,754500004.0
2006-03-02 18:42:00,86.581,86.606,86.578,86.594,735699988.0
2006-03-02 18:43:00,86.594,86.612,86.582,86.595,1207899996.0
2006-03-02 18:44:00,86.582,86.602,86.565,86.586,926999991.0
2006-03-02 18:45:00,86.595,86.606,86.571,86.571,1068400004.0
2006-03-02 18:46:00,86.578,86.595,86.556,86.59,564899998.0
2006-03-02 18:47:00,86.575,86.61,86.575,86.604,486499995.0
2006-03-02 18:48:00,86.574,86.59,86.56,86.575,625200002.0
2006-03-02 18:49:00,86.553,86.572,86.542,86.565,1008099995.0
2006-03-02 18:50:00,86.572,86.575,86.542,86.542,957700006.0
2006-03-02 18:51:00,86.565,86.577,86.549,86.564,438500001.0
2006-03-02 18:52:00,86.575,86.577,86.542,86.565,932100001.0
2006-03-02 18:53:00,86.545,86.572,86.529,86.553,1014499991.0
2006-03-02 18:54:00,86.562,86.562,86.533,86.561,871600000.0
2006-03-02 18:55:00,86.55,86.557,86.528,86.532,1018999997.0
2006-03-02 18:56:00,86.542,86.557,86.523,86.538,649399999.0
2006-03-02 18:57:00,86.547,86.55,86.517,86.525,285000000.0
2006-03-02 18:58:00,86.527,86.549,86.504,86.509,965299995.0
2006-03-02 18:59:00,86.519,86.535,86.509,86.521,859599999.0
2006-03-02 19:00:00,86.52,86.543,86.503,86.518,797299994.0
2006-03-02 19:01:00,86.533,86.535,86.495,86.51,483300003.0
2006-03-02 19:02:00,86.53,86.535,86.504,86.525,305800002.0
2006-03-02 19:03:00,86.535,86.544,86.518,86.528,837099999.0
2006-03-02 19:04:00,86.534,86.57,86.532,86.55,737600000.0
2006-03-02 19:05:00,86.539,86.556,86.527,86.54,350300001.0
2006-03-02 19:06:00,86.538,86.572,86.536,86.557,431099996.0
2006-03-02 19:07:00,86.564,86.572,86.54,86.542,1023299989.0
2006-03-02 19:08:00,86.549,86.565,86.535,86.562,1009799995.0
2006-03-02 19:09:00,86.538,86.572,86.533,86.556,636000000.0
2006-03-02 19:10:00,86.545,86.567,86.54,86.56,454000000.0
2006-03-02 19:11:00,86.565,86.605,86.565,86.603,146799997.0
2006-03-02 19:12:00,86.594,86.614,86.589,86.607,261699997.0
2006-03-02 19:13:00,86.579,86.609,86.579,86.595,407399999.0
2006-03-02 19:14:00,86.593,86.594,86.57,86.576,577500002.0
2006-03-02 19:15:00,86.593,86.594,86.556,86.576,617899993.0
2006-03-02 19:16:00,86.583,86.583,86.557,86.56,310899999.0
2006-03-02 19:17:00,86.586,86.619,86.573,86.606,595800000.0
2006-03-02 19:18:00,86.63,86.63,86.6,86.601,551400004.0
2006-03-02 19:19:00,86.61,86.63,86.597,86.629,724200003.0
2006-03-02 19:20:00,86.632,86.657,86.624,86.628,414900002.0
2006-03-02 19:21:00,86.634,86.648,86.614,86.635,263600005.0
2006-03-02 19:22:00,86.635,86.642,86.561,86.627,433200001.0
2006-03-02 19:23:00,86.617,86.628,86.584,86.62,1504300005.0
2006-03-02 19:24:00,86.606,86.632,86.591,86.63,729599998.0
2006-03-02 19:25:00,86.633,86.639,86.609,86.609,897300001.0
2006-03-02 19:26:00,86.638,86.661,86.624,86.641,1309199995.0
2006-03-02 19:27:00,86.653,86.679,86.648,86.667,1088999998.0
2006-03-02 19:28:00,86.64,86.665,86.633,86.648,655700002.0
2006-03-02 19:29:00,86.645,86.656,86.618,86.637,628600001.0
2006-03-02 19:30:00,86.652,86.663,86.625,86.636,712899999.0
2006-03-02 19:31:00,86.651,86.656,86.623,86.626,418000000.0
2006-03-02 19:32:00,86.636,86.657,86.627,86.644,675100000.0
2006-03-02 19:33:00,86.645,86.649,86.623,86.637,646899995.0
2006-03-02 19:34:00,86.628,86.653,86.622,86.637,820900000.0
2006-03-02 19:35:00,86.639,86.639,86.603,86.613,796999999.0
2006-03-02 19:36:00,86.645,86.654,86.627,86.63,557600000.0
2006-03-02 19:37:00,86.636,86.656,86.636,86.653,209000002.0
2006-03-02 19:38:00,86.635,86.66,86.63,86.635,1020099996.0
2006-03-02 19:39:00,86.623,86.667,86.623,86.648,868999997.0
2006-03-02 19:40:00,86.647,86.668,86.628,86.635,698599999.0
2006-03-02 19:41:00,86.661,86.661,86.628,86.654,740499998.0
2006-03-02 19:42:00,86.623,86.644,86.612,86.63,635499997.0
2006-03-02 19:43:00,86.62,86.652,86.619,86.652,319599999.0
2006-03-02 19:44:00,86.662,86.667,86.64,86.64,360799999.0
2006-03-02 19:45:00,86.66,86.677,86.642,86.663,496099999.0
2006-03-02 19:46:00,86.652,86.678,86.652,86.667,430099999.0
2006-03-02 19:47:00,86.66,86.673,86.641,86.655,179599996.0
2006-03-02 19:48:00,86.673,86.675,86.636,86.663,952499987.0
2006-03-02 19:49:00,86.637,86.666,86.607,86.623,669799998.0
2006-03-02 19:50:00,86.663,86.671,86.639,86.656,472399997.0
2006-03-02 19:51:00,86.637,86.664,86.629,86.64,193400000.0
2006-03-02 19:52:00,86.639,86.652,86.608,86.631,527299995.0
2006-03-02 19:53:00,86.645,86.645,86.618,86.625,671099992.0
2006-03-02 19:54:00,86.643,86.646,86.618,86.618,815300000.0
2006-03-02 19:55:00,86.645,86.645,86.616,86.624,368699995.0
2006-03-02 19:56:00,86.622,86.656,86.622,86.64,348199997.0
2006-03-02 19:57:00,86.639,86.657,86.632,86.654,395499997.0
2006-03-02 19:58:00,86.655,86.666,86.637,86.637,1065399996.0
2006-03-02 19:59:00,86.657,86.682,86.641,86.664,785900007.0
2006-03-02 20:00:00,86.691,86.704,86.674,86.674,436600000.0
2006-03-02 20:01:00,86.68,86.691,86.65,86.65,489300000.0
2006-03-02 20:02:00,86.666,86.688,86.645,86.663,664299997.0
2006-03-02 20:03:00,86.676,86.712,86.676,86.71,373299997.0
2006-03-02 20:04:00,86.713,86.732,86.67,86.73,353199998.0
2006-03-02 20:05:00,86.725,86.725,86.677,86.702,679600001.0
2006-03-02 20:06:00,86.704,86.728,86.702,86.705,735500000.0
2006-03-02 20:07:00,86.725,86.735,86.702,86.717,663400005.0
2006-03-02 20:08:00,86.715,86.727,86.698,86.719,447599999.0
2006-03-02 20:09:00,86.715,86.73,86.701,86.705,485299999.0
2006-03-02 20:10:00,86.726,86.738,86.709,86.726,782699998.0
2006-03-02 20:11:00,86.718,86.733,86.704,86.718,752800002.0
2006-03-02 20:12:00,86.703,86.737,86.7,86.737,1363000000.0
2006-03-02 20:13:00,86.723,86.738,86.705,86.731,596299993.0
2006-03-02 20:14:00,86.745,86.757,86.722,86.741,424500002.0
2006-03-02 20:15:00,86.728,86.749,86.724,86.737,626000002.0
2006-03-02 20:16:00,86.73,86.738,86.696,86.696,643499999.0
2006-03-02 20:17:00,86.716,86.716,86.683,86.695,430400000.0
2006-03-02 20:18:00,86.713,86.723,86.698,86.714,129300000.0
2006-03-02 20:19:00,86.72,86.72,86.683,86.69,333299995.0
2006-03-02 20:20:00,86.705,86.71,86.684,86.699,754199996.0
2006-03-02 20:21:00,86.691,86.715,86.689,86.703,538399999.0
2006-03-02 20:22:00,86.686,86.702,86.663,86.677,1007699995.0
2006-03-02 20:23:00,86.664,86.697,86.664,86.697,571600001.0
2006-03-02 20:24:00,86.677,86.703,86.673,86.687,490600001.0
2006-03-02 20:25:00,86.666,86.69,86.659,86.677,638500000.0
2006-03-02 20:26:00,86.669,86.685,86.645,86.661,527600000.0
2006-03-02 20:27:00,86.67,86.687,86.657,86.666,516100001.0
2006-03-02 20:28:00,86.682,86.686,86.655,86.655,1044099992.0
2006-03-02 20:29:00,86.662,86.685,86.649,86.67,1579699995.0
2006-03-02 20:30:00,86.677,86.687,86.653,86.659,1282099997.0
2006-03-02 20:31:00,86.682,86.69,86.662,86.667,1178399994.0
2006-03-02 20:32:00,86.67,86.691,86.658,86.658,1107999997.0
2006-03-02 20:33:00,86.661,86.678,86.646,86.676,531699997.0
2006-03-02 20:34:00,86.665,86.677,86.647,86.667,417000001.0
2006-03-02 20:35:00,86.68,86.685,86.653,86.653,390000002.0
2006-03-02 20:36:00,86.677,86.684,86.659,86.667,580599996.0
2006-03-02 20:37:00,86.658,86.666,86.626,86.645,531400001.0
2006-03-02 20:38:00,86.654,86.663,86.632,86.655,1045499997.0
2006-03-02 20:39:00,86.64,86.66,86.635,86.653,599400000.0
2006-03-02 20:40:00,86.656,86.668,86.634,86.634,1392999998.0
2006-03-02 20:41:00,86.653,86.653,86.624,86.631,1103200001.0
2006-03-02 20:42:00,86.644,86.652,86.619,86.641,1135399997.0
2006-03-02 20:43:00,86.622,86.646,86.614,86.622,1040200002.0
2006-03-02 20:44:00,86.601,86.626,86.595,86.612,830399997.0
2006-03-02 20:45:00,86.616,86.631,86.604,86.629,586699991.0
2006-03-02 20:46:00,86.615,86.627,86.597,86.617,602699997.0
2006-03-02 20:47:00,86.609,86.627,86.599,86.602,1126999997.0
2006-03-02 20:48:00,86.601,86.632,86.596,86.617,723799991.0
2006-03-02 20:49:00,86.6,86.62,86.593,86.615,601199995.0
2006-03-02 20:50:00,86.601,86.616,86.568,86.602,1278000005.0
2006-03-02 20:51:00,86.583,86.607,86.58,86.598,356800002.0
2006-03-02 20:52:00,86.58,86.605,86.577,86.597,327999997.0
2006-03-02 20:53:00,86.583,86.613,86.581,86.602,1389799997.0
2006-03-02 20:54:00,86.578,86.619,86.578,86.619,501200001.0
2006-03-02 20:55:00,86.625,86.632,86.606,86.607,1490999993.0
2006-03-02 20:56:00,86.62,86.637,86.602,86.615,819499999.0
2006-03-02 20:57:00,86.634,86.634,86.602,86.611,706499999.0
2006-03-02 20:58:00,86.612,86.66,86.612,86.66,1257899991.0
2006-03-02 20:59:00,86.666,86.666,86.619,86.635,1074699998.0
2006-03-02 21:00:00,86.654,86.658,86.626,86.627,1139799999.0
2006-03-02 21:01:00,86.634,86.65,86.619,86.642,843200005.0
2006-03-02 21:02:00,86.65,86.657,86.638,86.639,492600003.0
2006-03-02 21:03:00,86.649,86.649,86.614,86.614,350099999.0
2006-03-02 21:04:00,86.635,86.644,86.602,86.602,397400002.0
2006-03-02 21:05:00,86.589,86.642,86.589,86.637,681699997.0
2006-03-02 21:06:00,86.619,86.641,86.608,86.635,671099990.0
2006-03-02 21:07:00,86.613,86.639,86.599,86.622,803099997.0
2006-03-02 21:08:00,86.623,86.633,86.597,86.611,888900000.0
2006-03-02 21:09:00,86.615,86.64,86.61,86.627,311900000.0
2006-03-02 21:10:00,86.605,86.63,86.582,86.625,809299998.0
2006-03-02 21:11:00,86.607,86.626,86.598,86.618,537600003.0
2006-03-02 21:12:00,86.607,86.627,86.598,86.624,249699999.0
2006-03-02 21:13:00,86.612,86.635,86.611,86.626,418200001.0
2006-03-02 21:14:00,86.628,86.641,86.614,86.615,680999996.0
2006-03-02 21:15:00,86.607,86.644,86.595,86.612,721199999.0
2006-03-02 21:16:00,86.613,86.63,86.593,86.605,843599994.0
2006-03-02 21:17:00,86.624,86.638,86.596,86.602,1044599998.0
2006-03-02 21:18:00,86.63,86.645,86.601,86.621,626999998.0
2006-03-02 21:19:00,86.616,86.638,86.606,86.626,643699996.0
2006-03-02 21:20:00,86.621,86.64,86.608,86.616,1162499998.0
2006-03-02 21:21:00,86.618,86.639,86.612,86.633,1056000000.0
2006-03-02 21:22:00,86.637,86.644,86.616,86.621,717800003.0
2006-03-02 21:23:00,86.648,86.658,86.63,86.632,749299999.0
2006-03-02 21:24:00,86.628,86.652,86.621,86.638,915900003.0
2006-03-02 21:25:00,86.645,86.67,86.632,86.663,1128299996.0
2006-03-02 21:26:00,86.663,86.679,86.648,86.659,562899999.0
2006-03-02 21:27:00,86.681,86.692,86.67,86.672,300900003.0
2006-03-02 21:28:00,86.68,86.69,86.657,86.657,169800000.0
2006-03-02 21:29:00,86.673,86.692,86.662,86.676,613300002.0
2006-03-02 21:30:00,86.669,86.688,86.657,86.677,523099999.0
2006-03-02 21:31:00,86.69,86.7,86.662,86.675,328400000.0
2006-03-02 21:32:00,86.68,86.69,86.663,86.676,359100002.0
2006-03-02 21:33:00,86.679,86.681,86.649,86.649,510100000.0
2006-03-02 21:34:00,86.65,86.66,86.625,86.643,165600003.0
2006-03-02 21:35:00,86.647,86.671,86.634,86.649,414799999.0
2006-03-02 21:36:00,86.655,86.675,86.652,86.668,352400001.0
2006-03-02 21:37:00,86.662,86.671,86.639,86.658,646199997.0
2006-03-02 21:38:00,86.638,86.661,86.638,86.66,229000003.0
2006-03-02 21:39:00,86.664,86.676,86.65,86.655,308900004.0
2006-03-02 21:40:00,86.668,86.684,86.651,86.653,466599996.0
2006-03-02 21:41:00,86.675,86.682,86.662,86.663,425499999.0
2006-03-02 21:42:00,86.663,86.685,86.658,86.674,258499998.0
2006-03-02 21:43:00,86.663,86.678,86.655,86.667,361399999.0
2006-03-02 21:44:00,86.661,86.683,86.644,86.664,1001099996.0
2006-03-02 21:45:00,86.666,86.672,86.633,86.65,343700001.0
2006-03-02 21:46:00,86.663,86.673,86.65,86.65,189200002.0
2006-03-02 21:47:00,86.649,86.676,86.642,86.676,434899997.0
2006-03-02 21:48:00,86.676,86.676,86.635,86.642,747499997.0
2006-03-02 21:49:00,86.638,86.673,86.638,86.67,159999999.0
2006-03-02 21:50:00,86.671,86.673,86.651,86.651,153299998.0
2006-03-02 21:51:00,86.663,86.67,86.641,86.649,328599993.0
2006-03-02 21:52:00,86.65,86.675,86.647,86.658,173499995.0
2006-03-02 21:53:00,86.655,86.665,86.642,86.645,516299999.0
2006-03-02 21:54:00,86.639,86.662,86.622,86.643,194299996.0
2006-03-02 21:55:00,86.64,86.659,86.633,86.651,238499998.0
2006-03-02 21:56:00,86.655,86.673,86.634,86.634,257799994.0
2006-03-02 21:57:00,86.646,86.668,86.639,86.657,191600001.0
2006-03-02 21:58:00,86.645,86.668,86.645,86.658,147600000.0
2006-03-02 21:59:00,86.655,86.665,86.637,86.64,481100002.0
2006-03-02 22:00:00,86.637,86.661,86.63,86.641,580800003.0
2006-03-02 22:01:00,86.635,86.649,86.612,86.636,632299998.0
2006-03-02 22:02:00,86.627,86.645,86.615,86.629,636399997.0
2006-03-02 22:03:00,86.634,86.669,86.627,86.659,333800000.0
2006-03-02 22:04:00,86.658,86.673,86.639,86.659,557200005.0
2006-03-02 22:05:00,86.649,86.669,86.648,86.666,211599999.0
2006-03-02 22:06:00,86.664,86.668,86.643,86.653,160799999.0
2006-03-02 22:07:00,86.659,86.675,86.646,86.657,339500001.0
2006-03-02 22:08:00,86.654,86.67,86.651,86.665,95700000.0
2006-03-02 22:09:00,86.668,86.67,86.642,86.642,197199995.0
2006-03-02 22:10:00,86.666,86.666,86.63,86.644,211800001.0
2006-03-02 22:11:00,86.653,86.68,86.653,86.666,457800004.0
2006-03-02 22:12:00,86.656,86.683,86.656,86.675,346200002.0
2006-03-02 22:13:00,86.675,86.685,86.648,86.675,442399996.0
2006-03-02 22:14:00,86.651,86.67,86.641,86.661,279499994.0
2006-03-02 22:15:00,86.646,86.677,86.646,86.677,198700002.0
2006-03-02 22:16:00,86.664,86.678,86.636,86.666,424400001.0
2006-03-02 22:17:00,86.664,86.673,86.648,86.653,191500001.0
2006-03-02 22:18:00,86.645,86.662,86.633,86.653,468700000.0
2006-03-02 22:19:00,86.653,86.659,86.626,86.637,323400000.0
2006-03-02 22:20:00,86.642,86.665,86.638,86.663,254200001.0
2006-03-02 22:21:00,86.668,86.67,86.647,86.65,233299997.0
2006-03-02 22:22:00,86.657,86.675,86.652,86.665,321999999.0
2006-03-02 22:23:00,86.662,86.673,86.644,86.656,518399999.0
2006-03-02 22:24:00,86.671,86.683,86.655,86.655,299200001.0
2006-03-02 22:25:00,86.662,86.666,86.645,86.652,122000001.0
2006-03-02 22:26:00,86.646,86.665,86.643,86.652,194100000.0
2006-03-02 22:27:00,86.642,86.663,86.619,86.648,523199996.0
2006-03-02 22:28:00,86.647,86.652,86.627,86.652,362100001.0
2006-03-02 22:29:00,86.63,86.656,86.626,86.633,259199998.0
2006-03-02 22:30:00,86.648,86.652,86.621,86.628,174900001.0
2006-03-02 22:31:00,86.629,86.65,86.608,86.64,585200002.0
2006-03-02 22:32:00,86.643,86.643,86.612,86.618,385000002.0
2006-03-02 22:33:00,86.63,86.655,86.612,86.648,699499996.0
2006-03-02 22:34:00,86.647,86.666,86.629,86.641,547999994.0
2006-03-02 22:35:00,86.642,86.659,86.635,86.655,158100000.0
2006-03-02 22:36:00,86.655,86.663,86.637,86.645,502900001.0
2006-03-02 22:37:00,86.667,86.668,86.634,86.634,258400000.0
2006-03-02 22:38:00,86.641,86.654,86.624,86.654,198999999.0
2006-03-02 22:39:00,86.645,86.656,86.62,86.621,299100000.0
2006-03-02 22:40:00,86.64,86.65,86.617,86.624,240200002.0
2006-03-02 22:41:00,86.623,86.663,86.623,86.652,327900001.0
2006-03-02 22:42:00,86.652,86.666,86.633,86.649,230599999.0
2006-03-02 22:43:00,86.654,86.657,86.622,86.641,308099999.0
2006-03-02 22:44:00,86.637,86.653,86.613,86.619,433400002.0
2006-03-02 22:45:00,86.624,86.662,86.617,86.66,544399996.0
2006-03-02 22:46:00,86.644,86.681,86.632,86.66,314299998.0
2006-03-02 22:47:00,86.657,86.675,86.644,86.667,219899998.0
2006-03-02 22:48:00,86.673,86.673,86.63,86.632,305000000.0
2006-03-02 22:49:00,86.656,86.675,86.628,86.636,240800002.0
2006-03-02 22:50:00,86.629,86.659,86.624,86.657,204100001.0
2006-03-02 22:51:00,86.655,86.671,86.636,86.643,278999994.0
2006-03-02 22:52:00,86.67,86.68,86.646,86.65,252500002.0
2006-03-02 22:53:00,86.649,86.668,86.624,86.66,479299999.0
2006-03-02 22:54:00,86.664,86.674,86.641,86.643,287600002.0
2006-03-02 22:55:00,86.657,86.667,86.633,86.635,235799997.0
2006-03-02 22:56:00,86.66,86.663,86.626,86.646,220900001.0
2006-03-02 22:57:00,86.66,86.66,86.594,86.623,297199997.0
2006-03-02 22:58:00,86.637,86.664,86.614,86.651,200599999.0
2006-03-02 22:59:00,86.628,86.678,86.569,86.616,554099995.0
2006-03-02 23:00:00,86.647,86.651,86.614,86.623,232300000.0
2006-03-02 23:01:00,86.645,86.645,86.571,86.623,310599997.0
2006-03-02 23:02:00,86.643,86.643,86.618,86.622,140700001.0
2006-03-02 23:03:00,86.632,86.642,86.601,86.601,255999996.0
2006-03-02 23:04:00,86.609,86.635,86.602,86.623,141099999.0
2006-03-02 23:05:00,86.608,86.633,86.6,86.62,240899999.0
2006-03-02 23:06:00,86.589,86.636,86.589,86.636,202100000.0
2006-03-02 23:07:00,86.624,86.636,86.605,86.63,205400003.0
2006-03-02 23:08:00,86.63,86.64,86.611,86.625,134199998.0
2006-03-02 23:09:00,86.621,86.636,86.598,86.625,180400000.0
2006-03-02 23:10:00,86.633,86.65,86.619,86.635,239500000.0
2006-03-02 23:11:00,86.64,86.648,86.624,86.648,131200000.0
2006-03-02 23:12:00,86.637,86.657,86.637,86.652,253599999.0
2006-03-02 23:13:00,86.646,86.656,86.635,86.638,143499999.0
2006-03-02 23:14:00,86.653,86.653,86.627,86.627,227100000.0
2006-03-02 23:15:00,86.623,86.646,86.619,86.64,184399998.0
2006-03-02 23:16:00,86.644,86.644,86.623,86.628,248399999.0
2006-03-02 23:17:00,86.632,86.656,86.626,86.654,161799999.0
2006-03-02 23:18:00,86.654,86.662,86.638,86.652,151400000.0
2006-03-02 23:19:00,86.652,86.662,86.63,86.648,187100000.0
2006-03-02 23:20:00,86.641,86.655,86.627,86.643,273600001.0
2006-03-02 23:21:00,86.636,86.659,86.634,86.638,179000000.0
2006-03-02 23:22:00,86.639,86.653,86.621,86.639,223699999.0
2006-03-02 23:23:00,86.616,86.635,86.582,86.61,264400000.0
2006-03-02 23:24:00,86.628,86.637,86.603,86.627,123500001.0
2006-03-02 23:25:00,86.625,86.636,86.611,86.621,136400001.0
2006-03-02 23:26:00,86.628,86.637,86.599,86.599,174800000.0
2006-03-02 23:27:00,86.615,86.635,86.607,86.635,177700002.0
2006-03-02 23:28:00,86.618,86.633,86.604,86.621,152000002.0
2006-03-02 23:29:00,86.623,86.642,86.606,86.624,248999996.0
2006-03-02 23:30:00,86.619,86.64,86.594,86.611,129599999.0
2006-03-02 23:31:00,86.62,86.636,86.59,86.613,272200000.0
2006-03-02 23:32:00,86.626,86.631,86.6,86.607,215399999.0
2006-03-02 23:33:00,86.615,86.628,86.598,86.627,147799998.0
2006-03-02 23:34:00,86.62,86.653,86.618,86.644,387599997.0
2006-03-02 23:35:00,86.636,86.652,86.622,86.634,211000003.0
2006-03-02 23:36:00,86.637,86.644,86.615,86.615,258300001.0
2006-03-02 23:37:00,86.645,86.648,86.613,86.635,178500000.0
2006-03-02 23:38:00,86.622,86.647,86.621,86.633,156700000.0
2006-03-02 23:39:00,86.645,86.669,86.607,86.627,138400002.0
2006-03-02 23:40:00,86.627,86.644,86.614,86.627,140100000.0
2006-03-02 23:41:00,86.621,86.636,86.602,86.628,307299997.0
2006-03-02 23:42:00,86.618,86.643,86.618,86.641,250399998.0
2006-03-02 23:43:00,86.614,86.65,86.614,86.65,214099999.0
2006-03-02 23:44:00,86.635,86.647,86.624,86.643,193400002.0
2006-03-02 23:45:00,86.642,86.65,86.626,86.626,314000001.0
2006-03-02 23:46:00,86.649,86.657,86.632,86.639,189699998.0
2006-03-02 23:47:00,86.638,86.66,86.632,86.643,183699999.0
2006-03-02 23:48:00,86.636,86.658,86.634,86.658,159200000.0
2006-03-02 23:49:00,86.647,86.66,86.626,86.638,157899998.0
2006-03-02 23:50:00,86.635,86.666,86.635,86.662,171400000.0
2006-03-02 23:51:00,86.626,86.668,86.626,86.658,69100000.0
2006-03-02 23:52:00,86.673,86.674,86.646,86.653,132999999.0
2006-03-02 23:53:00,86.667,86.672,86.636,86.656,219900000.0
2006-03-02 23:54:00,86.653,86.673,86.653,86.673,99099998.0
2006-03-02 23:55:00,86.665,86.677,86.653,86.673,190200000.0
2006-03-02 23:56:00,86.674,86.676,86.656,86.663,133900001.0
2006-03-02 23:57:00,86.667,86.682,86.653,86.663,145900002.0
2006-03-02 23:58:00,86.668,86.683,86.656,86.672,196800001.0
2006-03-02 23:59:00,86.678,86.687,86.655,86.655,308400002.0
2006-03-03 00:00:00,86.671,86.7,86.649,86.652,312999999.0
2006-03-03 00:01:00,86.65,86.681,86.635,86.655,209299999.0
2006-03-03 00:02:00,86.686,86.686,86.646,86.65,236400001.0
2006-03-03 00:03:00,86.643,86.682,86.619,86.63,172100002.0
2006-03-03 00:04:00,86.635,86.669,86.631,86.659,134099998.0
2006-03-03 00:05:00,86.644,86.678,86.643,86.654,185800000.0
2006-03-03 00:06:00,86.633,86.673,86.627,86.65,212900001.0
2006-03-03 00:07:00,86.641,86.684,86.636,86.668,207300000.0
2006-03-03 00:08:00,86.655,86.691,86.647,86.66,113400001.0
2006-03-03 00:09:00,86.657,86.717,86.649,86.698,199600001.0
2006-03-03 00:10:00,86.661,86.718,86.638,86.687,261399999.0
2006-03-03 00:11:00,86.668,86.686,86.653,86.672,185100004.0
2006-03-03 00:12:00,86.692,86.716,86.666,86.675,182099999.0
2006-03-03 00:13:00,86.683,86.701,86.659,86.678,263800000.0
2006-03-03 00:14:00,86.675,86.721,86.668,86.671,232399998.0
2006-03-03 00:15:00,86.659,86.698,86.643,86.649,277999999.0
2006-03-03 00:16:00,86.659,86.665,86.633,86.637,174899996.0
2006-03-03 00:17:00,86.642,86.671,86.63,86.642,134299999.0
2006-03-03 00:18:00,86.647,86.671,86.618,86.654,287500002.0
2006-03-03 00:19:00,86.627,86.675,86.627,86.66,229799999.0
2006-03-03 00:20:00,86.61,86.646,86.598,86.619,206099999.0
2006-03-03 00:21:00,86.621,86.679,86.621,86.663,89800000.0
2006-03-03 00:22:00,86.651,86.706,86.646,86.66,263100001.0
2006-03-03 00:23:00,86.665,86.71,86.664,86.694,284000001.0
2006-03-03 00:24:00,86.646,86.708,86.646,86.677,246299998.0
2006-03-03 00:25:00,86.665,86.679,86.644,86.659,134900001.0
2006-03-03 00:26:00,86.679,86.697,86.655,86.663,205499999.0
2006-03-03 00:27:00,86.675,86.696,86.662,86.673,158199999.0
2006-03-03 00:28:00,86.665,86.685,86.652,86.675,226999998.0
2006-03-03 00:29:00,86.673,86.704,86.663,86.681,104800000.0
2006-03-03 00:30:00,86.655,86.683,86.634,86.634,188899999.0
2006-03-03 00:31:00,86.64,86.657,86.636,86.655,95500000.0
2006-03-03 00:32:00,86.661,86.672,86.64,86.64,197100003.0
2006-03-03 00:33:00,86.642,86.644,86.613,86.622,260599995.0
2006-03-03 00:34:00,86.641,86.666,86.627,86.643,139699998.0
2006-03-03 00:35:00,86.665,86.665,86.646,86.646,75500000.0
2006-03-03 00:36:00,86.665,86.665,86.63,86.63,213900002.0
2006-03-03 00:37:00,86.626,86.648,86.609,86.611,279499994.0
2006-03-03 00:38:00,86.632,86.639,86.602,86.602,167400002.0
2006-03-03 00:39:00,86.608,86.628,86.596,86.628,85500000.0
2006-03-03 00:40:00,86.635,86.645,86.613,86.613,109300000.0
2006-03-03 00:41:00,86.633,86.646,86.625,86.646,195099997.0
2006-03-03 00:42:00,86.639,86.664,86.622,86.628,292900003.0
2006-03-03 00:43:00,86.651,86.68,86.632,86.665,163200000.0
2006-03-03 00:44:00,86.675,86.684,86.644,86.67,318000001.0
2006-03-03 00:45:00,86.676,86.69,86.66,86.665,201100000.0
2006-03-03 00:46:00,86.671,86.687,86.667,86.671,99000001.0
2006-03-03 00:47:00,86.685,86.692,86.67,86.675,32000000.0
2006-03-03 00:48:00,86.703,86.706,86.674,86.674,92500000.0
2006-03-03 00:49:00,86.683,86.703,86.676,86.686,185900000.0
2006-03-03 00:50:00,86.692,86.701,86.67,86.685,222799999.0
2006-03-03 00:51:00,86.663,86.682,86.65,86.682,225600003.0
2006-03-03 00:52:00,86.677,86.705,86.677,86.692,93099999.0
2006-03-03 00:53:00,86.686,86.697,86.671,86.684,193999999.0
2006-03-03 00:54:00,86.705,86.715,86.693,86.693,192100004.0
2006-03-03 00:55:00,86.715,86.725,86.701,86.702,334700001.0
2006-03-03 00:56:00,86.712,86.718,86.697,86.7,133100002.0
2006-03-03 00:57:00,86.727,86.73,86.71,86.71,175000000.0
2006-03-03 00:58:00,86.71,86.724,86.702,86.711,171000000.0
2006-03-03 00:59:00,86.71,86.71,86.686,86.69,230099999.0
2006-03-03 01:00:00,86.691,86.715,86.682,86.7,214199996.0
2006-03-03 01:01:00,86.687,86.71,86.673,86.71,163599999.0
2006-03-03 01:02:00,86.702,86.71,86.683,86.69,215399999.0
2006-03-03 01:03:00,86.714,86.729,86.7,86.7,178699996.0
2006-03-03 01:04:00,86.715,86.728,86.701,86.723,266900001.0
2006-03-03 01:05:00,86.721,86.721,86.683,86.695,112699999.0
2006-03-03 01:06:00,86.697,86.697,86.659,86.673,159500000.0
2006-03-03 01:07:00,86.666,86.68,86.65,86.672,125400002.0
2006-03-03 01:08:00,86.652,86.673,86.648,86.673,316699998.0
2006-03-03 01:09:00,86.675,86.678,86.648,86.655,208999997.0
2006-03-03 01:10:00,86.654,86.654,86.635,86.636,148300000.0
2006-03-03 01:11:00,86.639,86.646,86.621,86.63,182000003.0
2006-03-03 01:12:00,86.646,86.657,86.619,86.633,184799996.0
2006-03-03 01:13:00,86.615,86.645,86.615,86.636,202000000.0
2006-03-03 01:14:00,86.632,86.641,86.615,86.625,239899999.0
2006-03-03 01:15:00,86.645,86.663,86.621,86.652,221799997.0
2006-03-03 01:16:00,86.631,86.647,86.617,86.634,115500002.0
2006-03-03 01:17:00,86.64,86.64,86.611,86.615,216699998.0
2006-03-03 01:18:00,86.614,86.646,86.613,86.639,198799997.0
2006-03-03 01:19:00,86.645,86.645,86.61,86.636,213799999.0
2006-03-03 01:20:00,86.611,86.641,86.611,86.628,179899998.0
2006-03-03 01:21:00,86.639,86.639,86.612,86.618,176400000.0
2006-03-03 01:22:00,86.635,86.64,86.612,86.614,296300000.0
2006-03-03 01:23:00,86.6,86.62,86.584,86.612,165299999.0
2006-03-03 01:24:00,86.608,86.608,86.576,86.576,195299997.0
2006-03-03 01:25:00,86.587,86.605,86.583,86.596,222999997.0
2006-03-03 01:26:00,86.592,86.604,86.559,86.589,220400002.0
2006-03-03 01:27:00,86.604,86.604,86.576,86.593,173299999.0
2006-03-03 01:28:00,86.586,86.631,86.586,86.618,223300002.0
2006-03-03 01:29:00,86.623,86.625,86.599,86.6,150400002.0
2006-03-03 01:30:00,86.603,86.603,86.458,86.458,145700000.0
2006-03-03 01:31:00,86.463,86.513,86.454,86.494,353499999.0
2006-03-03 01:32:00,86.507,86.536,86.493,86.506,266300000.0
2006-03-03 01:33:00,86.515,86.515,86.457,86.464,207000001.0
2006-03-03 01:34:00,86.423,86.442,86.397,86.418,103900001.0
2006-03-03 01:35:00,86.44,86.47,86.44,86.463,153500001.0
2006-03-03 01:36:00,86.473,86.498,86.46,86.498,165700000.0
2006-03-03 01:37:00,86.51,86.535,86.491,86.516,130800002.0
2006-03-03 01:38:00,86.503,86.521,86.475,86.489,154000000.0
2006-03-03 01:39:00,86.486,86.505,86.475,86.485,69400002.0
2006-03-03 01:40:00,86.476,86.481,86.447,86.448,168700001.0
2006-03-03 01:41:00,86.472,86.472,86.441,86.446,167100001.0
2006-03-03 01:42:00,86.446,86.463,86.425,86.443,144100000.0
2006-03-03 01:43:00,86.446,86.457,86.432,86.445,98000000.0
2006-03-03 01:44:00,86.441,86.481,86.441,86.476,253499998.0
2006-03-03 01:45:00,86.462,86.492,86.462,86.489,157299999.0
2006-03-03 01:46:00,86.481,86.507,86.474,86.488,263999997.0
2006-03-03 01:47:00,86.475,86.492,86.469,86.477,307699999.0
2006-03-03 01:48:00,86.465,86.479,86.448,86.458,148099997.0
2006-03-03 01:49:00,86.467,86.5,86.467,86.494,170100001.0
2006-03-03 01:50:00,86.5,86.51,86.483,86.497,160200001.0
2006-03-03 01:51:00,86.512,86.512,86.484,86.485,110400000.0
2006-03-03 01:52:00,86.488,86.514,86.479,86.514,99700001.0
2006-03-03 01:53:00,86.528,86.568,86.525,86.559,219599999.0
2006-03-03 01:54:00,86.536,86.556,86.525,86.548,160399999.0
2006-03-03 01:55:00,86.547,86.547,86.513,86.517,154600000.0
2006-03-03 01:56:00,86.503,86.503,86.479,86.479,136999999.0
2006-03-03 01:57:00,86.518,86.53,86.491,86.51,193799999.0
2006-03-03 01:58:00,86.532,86.548,86.515,86.54,215799999.0
2006-03-03 01:59:00,86.539,86.551,86.522,86.524,298299997.0
2006-03-03 02:00:00,86.545,86.581,86.545,86.581,139300001.0
2006-03-03 02:01:00,86.583,86.592,86.554,86.572,286900001.0
2006-03-03 02:02:00,86.602,86.609,86.571,86.571,109200000.0
2006-03-03 02:03:00,86.598,86.598,86.556,86.571,258900002.0
2006-03-03 02:04:00,86.593,86.593,86.554,86.557,235300000.0
2006-03-03 02:05:00,86.589,86.593,86.559,86.559,142400002.0
2006-03-03 02:06:00,86.568,86.581,86.555,86.564,112599999.0
2006-03-03 02:07:00,86.592,86.595,86.563,86.575,215000000.0
2006-03-03 02:08:00,86.592,86.592,86.563,86.563,135900000.0
2006-03-03 02:09:00,86.581,86.581,86.55,86.569,226199998.0
2006-03-03 02:10:00,86.567,86.574,86.551,86.56,195700003.0
2006-03-03 02:11:00,86.548,86.572,86.541,86.572,187199998.0
2006-03-03 02:12:00,86.584,86.634,86.576,86.611,187799999.0
2006-03-03 02:13:00,86.658,86.701,86.654,86.671,113700000.0
2006-03-03 02:14:00,86.658,86.678,86.642,86.644,204800002.0
2006-03-03 02:15:00,86.651,86.663,86.627,86.663,293000000.0
2006-03-03 02:16:00,86.655,86.696,86.655,86.696,124500001.0
2006-03-03 02:17:00,86.686,86.706,86.67,86.691,249099997.0
2006-03-03 02:18:00,86.693,86.735,86.693,86.707,130999999.0
2006-03-03 02:19:00,86.693,86.705,86.67,86.67,189399998.0
2006-03-03 02:20:00,86.708,86.708,86.679,86.684,103099999.0
2006-03-03 02:21:00,86.676,86.694,86.639,86.678,217500000.0
2006-03-03 02:22:00,86.69,86.701,86.663,86.663,155800000.0
2006-03-03 02:23:00,86.663,86.683,86.66,86.677,222499999.0
2006-03-03 02:24:00,86.655,86.655,86.616,86.62,205300000.0
2006-03-03 02:25:00,86.608,86.635,86.6,86.628,132200000.0
2006-03-03 02:26:00,86.624,86.653,86.612,86.626,100400003.0
2006-03-03 02:27:00,86.623,86.635,86.615,86.633,233800001.0
2006-03-03 02:28:00,86.633,86.654,86.617,86.644,197699999.0
2006-03-03 02:29:00,86.643,86.643,86.618,86.622,156900002.0
2006-03-03 02:30:00,86.582,86.582,86.445,86.529,186700001.0
2006-03-03 02:31:00,86.576,86.586,86.558,86.563,292600003.0
2006-03-03 02:32:00,86.566,86.596,86.563,86.595,202199997.0
2006-03-03 02:33:00,86.594,86.622,86.594,86.615,220399999.0
2006-03-03 02:34:00,86.597,86.619,86.578,86.581,125199997.0
2006-03-03 02:35:00,86.539,86.559,86.517,86.532,114200000.0
2006-03-03 02:36:00,86.539,86.554,86.525,86.528,108199999.0
2006-03-03 02:37:00,86.542,86.588,86.536,86.588,226599998.0
2006-03-03 02:38:00,86.588,86.61,86.574,86.61,219299997.0
2006-03-03 02:39:00,86.618,86.621,86.575,86.575,215600001.0
2006-03-03 02:40:00,86.61,86.613,86.589,86.594,178099999.0
2006-03-03 02:41:00,86.588,86.611,86.565,86.611,206200002.0
2006-03-03 02:42:00,86.591,86.61,86.569,86.582,132100000.0
2006-03-03 02:43:00,86.573,86.634,86.563,86.606,209199997.0
2006-03-03 02:44:00,86.632,86.632,86.59,86.59,143599999.0
2006-03-03 02:45:00,86.584,86.614,86.577,86.592,280399998.0
2006-03-03 02:46:00,86.604,86.627,86.594,86.6,178400002.0
2006-03-03 02:47:00,86.62,86.62,86.579,86.59,334500001.0
2006-03-03 02:48:00,86.588,86.616,86.588,86.616,140899999.0
2006-03-03 02:49:00,86.613,86.635,86.603,86.611,122100000.0
2006-03-03 02:50:00,86.622,86.628,86.592,86.615,199500000.0
2006-03-03 02:51:00,86.624,86.655,86.624,86.654,183900000.0
2006-03-03 02:52:00,86.626,86.653,86.626,86.648,154900000.0
2006-03-03 02:53:00,86.658,86.658,86.626,86.627,215999996.0
2006-03-03 02:54:00,86.618,86.717,86.618,86.717,133699999.0
2006-03-03 02:55:00,86.762,86.802,86.762,86.791,187699996.0
2006-03-03 02:56:00,86.798,86.817,86.775,86.786,229699999.0
2006-03-03 02:57:00,86.802,86.821,86.777,86.792,241599997.0
2006-03-03 02:58:00,86.787,86.797,86.765,86.776,146699998.0
2006-03-03 02:59:00,86.804,86.842,86.794,86.822,135600001.0
2006-03-03 03:00:00,86.836,86.845,86.817,86.826,245999998.0
2006-03-03 03:01:00,86.808,86.868,86.806,86.86,145799999.0
2006-03-03 03:02:00,86.838,86.868,86.838,86.859,119299999.0
2006-03-03 03:03:00,86.833,86.857,86.799,86.84,152700002.0
2006-03-03 03:04:00,86.816,86.835,86.803,86.835,112200002.0
2006-03-03 03:05:00,86.836,86.839,86.798,86.798,204300000.0
2006-03-03 03:06:00,86.792,86.81,86.781,86.786,192100001.0
2006-03-03 03:07:00,86.791,86.803,86.758,86.77,152400001.0
2006-03-03 03:08:00,86.777,86.821,86.772,86.805,321200001.0
2006-03-03 03:09:00,86.827,86.827,86.787,86.797,317099996.0
2006-03-03 03:10:00,86.801,86.801,86.762,86.774,291499993.0
2006-03-03 03:11:00,86.785,86.785,86.762,86.772,144399999.0
2006-03-03 03:12:00,86.784,86.784,86.735,86.742,210299999.0
2006-03-03 03:13:00,86.739,86.755,86.725,86.734,133199999.0
2006-03-03 03:14:00,86.752,86.752,86.716,86.716,232499999.0
2006-03-03 03:15:00,86.724,86.724,86.682,86.691,153199999.0
2006-03-03 03:16:00,86.674,86.7,86.668,86.697,195600002.0
2006-03-03 03:17:00,86.685,86.71,86.682,86.7,190300003.0
2006-03-03 03:18:00,86.706,86.739,86.703,86.721,161100001.0
2006-03-03 03:19:00,86.716,86.736,86.688,86.703,220199996.0
2006-03-03 03:20:00,86.702,86.702,86.656,86.656,274700000.0
2006-03-03 03:21:00,86.682,86.682,86.645,86.645,151200001.0
2006-03-03 03:22:00,86.678,86.687,86.658,86.673,120600002.0
2006-03-03 03:23:00,86.677,86.682,86.659,86.67,187800000.0
2006-03-03 03:24:00,86.663,86.693,86.663,86.688,217099998.0
2006-03-03 03:25:00,86.676,86.693,86.668,86.683,265900000.0
2006-03-03 03:26:00,86.683,86.697,86.664,86.668,172400001.0
2006-03-03 03:27:00,86.685,86.685,86.646,86.65,103700000.0
2006-03-03 03:28:00,86.67,86.678,86.65,86.665,182900001.0
2006-03-03 03:29:00,86.65,86.669,86.641,86.663,268499996.0
2006-03-03 03:30:00,86.669,86.692,86.665,86.683,236600000.0
2006-03-03 03:31:00,86.683,86.695,86.658,86.68,231800000.0
2006-03-03 03:32:00,86.697,86.698,86.669,86.68,172800002.0
2006-03-03 03:33:00,86.658,86.689,86.658,86.685,239000000.0
2006-03-03 03:34:00,86.681,86.703,86.654,86.686,185500003.0
2006-03-03 03:35:00,86.707,86.717,86.667,86.68,222299999.0
2006-03-03 03:36:00,86.69,86.712,86.681,86.712,188499998.0
2006-03-03 03:37:00,86.723,86.723,86.692,86.708,222899998.0
2006-03-03 03:38:00,86.709,86.716,86.685,86.703,147500001.0
2006-03-03 03:39:00,86.708,86.713,86.687,86.695,145800000.0
2006-03-03 03:40:00,86.694,86.715,86.683,86.693,339000000.0
2006-03-03 03:41:00,86.688,86.711,86.679,86.693,188600003.0
2006-03-03 03:42:00,86.694,86.713,86.676,86.694,95499998.0
2006-03-03 03:43:00,86.69,86.709,86.635,86.635,244600001.0
2006-03-03 03:44:00,86.685,86.692,86.664,86.67,184500000.0
2006-03-03 03:45:00,86.694,86.708,86.675,86.675,125099999.0
2006-03-03 03:46:00,86.667,86.694,86.66,86.693,227400003.0
2006-03-03 03:47:00,86.688,86.688,86.642,86.66,224600001.0
2006-03-03 03:48:00,86.665,86.673,86.646,86.664,184500002.0
2006-03-03 03:49:00,86.66,86.66,86.632,86.648,196499996.0
2006-03-03 03:50:00,86.629,86.657,86.626,86.654,191700001.0
2006-03-03 03:51:00,86.636,86.667,86.631,86.655,151800000.0
2006-03-03 03:52:00,86.636,86.662,86.626,86.649,169499998.0
2006-03-03 03:53:00,86.606,86.652,86.606,86.629,129999999.0
2006-03-03 03:54:00,86.629,86.645,86.617,86.617,188399999.0
2006-03-03 03:55:00,86.633,86.64,86.616,86.628,121000000.0
2006-03-03 03:56:00,86.633,86.635,86.605,86.605,212299995.0
2006-03-03 03:57:00,86.617,86.63,86.601,86.613,214899998.0
2006-03-03 03:58:00,86.63,86.64,86.611,86.627,175100004.0
2006-03-03 03:59:00,86.635,86.64,86.612,86.622,234300002.0
2006-03-03 04:00:00,86.615,86.633,86.592,86.633,281300001.0
2006-03-03 04:01:00,86.641,86.646,86.618,86.621,132200001.0
2006-03-03 04:02:00,86.628,86.632,86.601,86.601,160500000.0
2006-03-03 04:03:00,86.629,86.629,86.609,86.609,157599997.0
2006-03-03 04:04:00,86.623,86.645,86.607,86.645,259900002.0
2006-03-03 04:05:00,86.638,86.652,86.631,86.641,133199998.0
2006-03-03 04:06:00,86.645,86.65,86.605,86.605,189099999.0
2006-03-03 04:07:00,86.624,86.656,86.623,86.643,216800000.0
2006-03-03 04:08:00,86.628,86.655,86.627,86.655,177899999.0
2006-03-03 04:09:00,86.639,86.659,86.624,86.645,188600002.0
2006-03-03 04:10:00,86.648,86.662,86.641,86.66,132900002.0
2006-03-03 04:11:00,86.64,86.659,86.628,86.645,129800001.0
2006-03-03 04:12:00,86.637,86.661,86.637,86.648,182700002.0
2006-03-03 04:13:00,86.65,86.672,86.632,86.653,287299998.0
2006-03-03 04:14:00,86.657,86.673,86.649,86.665,111700000.0
2006-03-03 04:15:00,86.659,86.665,86.638,86.642,265199998.0
2006-03-03 04:16:00,86.654,86.683,86.649,86.672,243700000.0
2006-03-03 04:17:00,86.668,86.673,86.645,86.656,162799999.0
2006-03-03 04:18:00,86.658,86.675,86.63,86.651,195199999.0
2006-03-03 04:19:00,86.647,86.68,86.643,86.643,293300001.0
2006-03-03 04:20:00,86.643,86.672,86.643,86.672,70800001.0
2006-03-03 04:21:00,86.673,86.697,86.665,86.679,186300002.0
2006-03-03 04:22:00,86.673,86.678,86.649,86.665,149099998.0
2006-03-03 04:23:00,86.672,86.696,86.663,86.672,145399996.0
2006-03-03 04:24:00,86.685,86.707,86.663,86.694,202399997.0
2006-03-03 04:25:00,86.679,86.699,86.678,86.699,150499999.0
2006-03-03 04:26:00,86.691,86.691,86.657,86.657,169500000.0
2006-03-03 04:27:00,86.655,86.672,86.643,86.655,248100002.0
2006-03-03 04:28:00,86.662,86.675,86.647,86.663,170800000.0
2006-03-03 04:29:00,86.648,86.668,86.635,86.66,205599997.0
2006-03-03 04:30:00,86.665,86.665,86.647,86.65,241900001.0
2006-03-03 04:31:00,86.667,86.667,86.626,86.626,231399996.0
2006-03-03 04:32:00,86.614,86.631,86.588,86.605,144000000.0
2006-03-03 04:33:00,86.595,86.632,86.595,86.624,247200001.0
2006-03-03 04:34:00,86.62,86.63,86.598,86.598,136600001.0
2006-03-03 04:35:00,86.594,86.617,86.585,86.61,244399997.0
2006-03-03 04:36:00,86.608,86.62,86.6,86.62,162100001.0
2006-03-03 04:37:00,86.591,86.617,86.591,86.615,205300000.0
2006-03-03 04:38:00,86.617,86.627,86.59,86.607,178399997.0
2006-03-03 04:39:00,86.593,86.633,86.593,86.633,114000000.0
2006-03-03 04:40:00,86.619,86.639,86.617,86.633,146400000.0
2006-03-03 04:41:00,86.625,86.625,86.593,86.593,291700000.0
2006-03-03 04:42:00,86.589,86.605,86.558,86.592,208499999.0
2006-03-03 04:43:00,86.574,86.593,86.565,86.578,118000001.0
2006-03-03 04:44:00,86.582,86.589,86.563,86.576,113799999.0
2006-03-03 04:45:00,86.585,86.599,86.575,86.581,218600000.0
2006-03-03 04:46:00,86.589,86.593,86.568,86.58,121800000.0
2006-03-03 04:47:00,86.583,86.588,86.561,86.575,177799998.0
2006-03-03 04:48:00,86.571,86.585,86.561,86.579,272600003.0
2006-03-03 04:49:00,86.561,86.574,86.547,86.556,166700004.0
2006-03-03 04:50:00,86.536,86.566,86.536,86.537,226099998.0
2006-03-03 04:51:00,86.542,86.56,86.534,86.535,219299999.0
2006-03-03 04:52:00,86.564,86.577,86.553,86.554,228999999.0
2006-03-03 04:53:00,86.549,86.568,86.536,86.558,306400000.0
2006-03-03 04:54:00,86.558,86.566,86.533,86.549,360399996.0
2006-03-03 04:55:00,86.556,86.57,86.536,86.536,140399996.0
2006-03-03 04:56:00,86.544,86.565,86.544,86.561,238500001.0
2006-03-03 04:57:00,86.55,86.55,86.519,86.532,185399999.0
2006-03-03 04:58:00,86.556,86.574,86.547,86.563,166199998.0
2006-03-03 04:59:00,86.566,86.573,86.551,86.556,88099998.0
2006-03-03 05:00:00,86.58,86.58,86.556,86.568,255399993.0
2006-03-03 05:01:00,86.576,86.583,86.548,86.558,156700000.0
2006-03-03 05:02:00,86.599,86.601,86.578,86.581,176000000.0
2006-03-03 05:03:00,86.579,86.608,86.576,86.608,180399997.0
2006-03-03 05:04:00,86.605,86.608,86.587,86.594,267200000.0
2006-03-03 05:05:00,86.607,86.613,86.574,86.59,122299999.0
2006-03-03 05:06:00,86.594,86.62,86.59,86.61,275899996.0
2006-03-03 05:07:00,86.6,86.616,86.578,86.595,248500000.0
2006-03-03 05:08:00,86.582,86.613,86.582,86.611,177699999.0
2006-03-03 05:09:00,86.597,86.616,86.587,86.609,284000002.0
2006-03-03 05:10:00,86.596,86.614,86.581,86.597,193500000.0
2006-03-03 05:11:00,86.612,86.62,86.57,86.6,294300000.0
2006-03-03 05:12:00,86.616,86.616,86.584,86.59,205299998.0
2006-03-03 05:13:00,86.605,86.61,86.589,86.598,179799998.0
2006-03-03 05:14:00,86.585,86.605,86.573,86.596,307600002.0
2006-03-03 05:15:00,86.6,86.6,86.573,86.58,155300001.0
2006-03-03 05:16:00,86.589,86.607,86.567,86.592,225800002.0
2006-03-03 05:17:00,86.579,86.61,86.579,86.598,207100001.0
2006-03-03 05:18:00,86.569,86.592,86.569,86.572,137299997.0
2006-03-03 05:19:00,86.584,86.584,86.549,86.549,147900001.0
2006-03-03 05:20:00,86.568,86.582,86.556,86.557,223500004.0
2006-03-03 05:21:00,86.562,86.597,86.562,86.589,287199999.0
2006-03-03 05:22:00,86.574,86.591,86.561,86.589,274500000.0
2006-03-03 05:23:00,86.571,86.597,86.561,86.58,197800001.0
2006-03-03 05:24:00,86.568,86.587,86.568,86.585,179100001.0
2006-03-03 05:25:00,86.558,86.587,86.557,86.587,145499998.0
2006-03-03 05:26:00,86.588,86.59,86.564,86.569,171200001.0
2006-03-03 05:27:00,86.59,86.59,86.556,86.557,229399997.0
2006-03-03 05:28:00,86.58,86.597,86.564,86.596,156900000.0
2006-03-03 05:29:00,86.593,86.603,86.564,86.573,226200001.0
2006-03-03 05:30:00,86.592,86.601,86.571,86.571,131600002.0
2006-03-03 05:31:00,86.59,86.609,86.572,86.597,261900000.0
2006-03-03 05:32:00,86.598,86.608,86.579,86.586,160199998.0
2006-03-03 05:33:00,86.608,86.608,86.579,86.584,231299998.0
2006-03-03 05:34:00,86.592,86.6,86.571,86.584,140799999.0
2006-03-03 05:35:00,86.575,86.6,86.575,86.596,231200001.0
2006-03-03 05:36:00,86.57,86.589,86.555,86.578,163400002.0
2006-03-03 05:37:00,86.576,86.588,86.552,86.567,274600000.0
2006-03-03 05:38:00,86.581,86.597,86.566,86.576,398399993.0
2006-03-03 05:39:00,86.563,86.585,86.561,86.561,160499999.0
2006-03-03 05:40:00,86.558,86.558,86.518,86.529,160099998.0
2006-03-03 05:41:00,86.549,86.58,86.549,86.58,330799998.0
2006-03-03 05:42:00,86.572,86.587,86.551,86.571,84999999.0
2006-03-03 05:43:00,86.575,86.602,86.558,86.582,89099999.0
2006-03-03 05:44:00,86.601,86.601,86.561,86.58,224200003.0
2006-03-03 05:45:00,86.605,86.605,86.576,86.585,149399999.0
2006-03-03 05:46:00,86.585,86.603,86.569,86.587,151200001.0
2006-03-03 05:47:00,86.583,86.603,86.559,86.585,150700001.0
2006-03-03 05:48:00,86.588,86.611,86.581,86.599,189100001.0
2006-03-03 05:49:00,86.596,86.61,86.582,86.582,244799999.0
2006-03-03 05:50:00,86.597,86.61,86.581,86.595,165100000.0
2006-03-03 05:51:00,86.593,86.608,86.584,86.602,104200002.0
2006-03-03 05:52:00,86.58,86.604,86.571,86.604,175300001.0
2006-03-03 05:53:00,86.588,86.605,86.57,86.59,243800000.0
2006-03-03 05:54:00,86.57,86.6,86.57,86.593,176700000.0
2006-03-03 05:55:00,86.583,86.601,86.573,86.59,181800001.0
2006-03-03 05:56:00,86.596,86.614,86.593,86.613,206699996.0
2006-03-03 05:57:00,86.622,86.622,86.584,86.59,285100003.0
2006-03-03 05:58:00,86.584,86.604,86.58,86.604,170099999.0
2006-03-03 05:59:00,86.587,86.604,86.579,86.599,134699999.0
2006-03-03 06:00:00,86.601,86.622,86.582,86.588,236900000.0
2006-03-03 06:01:00,86.624,86.638,86.61,86.612,264299995.0
2006-03-03 06:02:00,86.624,86.65,86.607,86.629,152300003.0
2006-03-03 06:03:00,86.63,86.665,86.63,86.655,294300005.0
2006-03-03 06:04:00,86.636,86.666,86.631,86.666,148099999.0
2006-03-03 06:05:00,86.668,86.668,86.641,86.647,164800000.0
2006-03-03 06:06:00,86.641,86.667,86.636,86.645,110000000.0
2006-03-03 06:07:00,86.634,86.651,86.632,86.651,191099999.0
2006-03-03 06:08:00,86.644,86.658,86.624,86.636,140999999.0
2006-03-03 06:09:00,86.642,86.655,86.629,86.635,251900000.0
2006-03-03 06:10:00,86.652,86.663,86.641,86.657,130699999.0
2006-03-03 06:11:00,86.652,86.652,86.618,86.618,83999998.0
2006-03-03 06:12:00,86.622,86.644,86.622,86.633,179500002.0
2006-03-03 06:13:00,86.633,86.646,86.617,86.631,192099996.0
2006-03-03 06:14:00,86.644,86.644,86.607,86.613,218900001.0
2006-03-03 06:15:00,86.642,86.652,86.617,86.632,108800000.0
2006-03-03 06:16:00,86.653,86.66,86.633,86.639,240599997.0
2006-03-03 06:17:00,86.633,86.653,86.623,86.645,136799998.0
2006-03-03 06:18:00,86.643,86.646,86.62,86.62,272499994.0
2006-03-03 06:19:00,86.639,86.643,86.606,86.607,244299999.0
2006-03-03 06:20:00,86.618,86.65,86.618,86.638,111900001.0
2006-03-03 06:21:00,86.62,86.64,86.616,86.64,88200000.0
2006-03-03 06:22:00,86.643,86.656,86.628,86.636,268699998.0
2006-03-03 06:23:00,86.652,86.653,86.634,86.638,103800000.0
2006-03-03 06:24:00,86.64,86.658,86.626,86.63,303699999.0
2006-03-03 06:25:00,86.645,86.645,86.62,86.62,226199999.0
2006-03-03 06:26:00,86.622,86.633,86.606,86.606,144700003.0
2006-03-03 06:27:00,86.612,86.621,86.591,86.607,183499999.0
2006-03-03 06:28:00,86.607,86.638,86.607,86.638,245099995.0
2006-03-03 06:29:00,86.637,86.637,86.598,86.617,73200000.0
2006-03-03 06:30:00,86.624,86.648,86.624,86.64,203800002.0
2006-03-03 06:31:00,86.636,86.649,86.621,86.627,147700001.0
2006-03-03 06:32:00,86.646,86.658,86.628,86.643,187200000.0
2006-03-03 06:33:00,86.656,86.656,86.627,86.634,183400000.0
2006-03-03 06:34:00,86.654,86.675,86.638,86.648,120799998.0
2006-03-03 06:35:00,86.656,86.662,86.632,86.641,194199999.0
2006-03-03 06:36:00,86.637,86.644,86.622,86.628,125800000.0
2006-03-03 06:37:00,86.627,86.642,86.623,86.637,165800000.0
2006-03-03 06:38:00,86.635,86.647,86.615,86.633,321099999.0
2006-03-03 06:39:00,86.63,86.65,86.626,86.645,200400002.0
2006-03-03 06:40:00,86.64,86.655,86.627,86.642,208200000.0
2006-03-03 06:41:00,86.643,86.654,86.629,86.641,184599999.0
2006-03-03 06:42:00,86.625,86.655,86.621,86.648,205099996.0
2006-03-03 06:43:00,86.652,86.658,86.637,86.637,256199994.0
2006-03-03 06:44:00,86.632,86.655,86.627,86.639,164899999.0
2006-03-03 06:45:00,86.644,86.668,86.634,86.662,98099999.0
2006-03-03 06:46:00,86.668,86.689,86.663,86.678,172799999.0
2006-03-03 06:47:00,86.667,86.669,86.639,86.639,139700001.0
2006-03-03 06:48:00,86.646,86.664,86.629,86.64,267399999.0
2006-03-03 06:49:00,86.665,86.675,86.645,86.657,155600000.0
2006-03-03 06:50:00,86.65,86.677,86.65,86.667,237099997.0
2006-03-03 06:51:00,86.67,86.67,86.645,86.649,161100000.0
2006-03-03 06:52:00,86.673,86.686,86.657,86.661,238500002.0
2006-03-03 06:53:00,86.675,86.677,86.653,86.66,198000002.0
2006-03-03 06:54:00,86.667,86.679,86.654,86.678,273699998.0
2006-03-03 06:55:00,86.675,86.68,86.661,86.665,193399997.0
2006-03-03 06:56:00,86.681,86.702,86.673,86.688,291499992.0
2006-03-03 06:57:00,86.696,86.696,86.668,86.676,100300001.0
2006-03-03 06:58:00,86.674,86.696,86.665,86.672,145900000.0
2006-03-03 06:59:00,86.695,86.702,86.676,86.699,161599997.0
2006-03-03 07:00:00,86.69,86.695,86.669,86.682,128999999.0
2006-03-03 07:01:00,86.679,86.706,86.676,86.685,189499998.0
2006-03-03 07:02:00,86.696,86.706,86.676,86.691,236199996.0
2006-03-03 07:03:00,86.695,86.695,86.668,86.692,137199998.0
2006-03-03 07:04:00,86.701,86.703,86.675,86.675,112499997.0
2006-03-03 07:05:00,86.676,86.7,86.676,86.695,200300000.0
2006-03-03 07:06:00,86.68,86.697,86.673,86.673,72100001.0
2006-03-03 07:07:00,86.675,86.675,86.63,86.653,182699997.0
2006-03-03 07:08:00,86.678,86.678,86.65,86.66,143500002.0
2006-03-03 07:09:00,86.639,86.669,86.639,86.653,173499998.0
2006-03-03 07:10:00,86.648,86.655,86.624,86.624,174799998.0
2006-03-03 07:11:00,86.643,86.649,86.623,86.623,185399999.0
2006-03-03 07:12:00,86.623,86.648,86.623,86.648,162700001.0
2006-03-03 07:13:00,86.626,86.648,86.618,86.629,162900002.0
2006-03-03 07:14:00,86.614,86.645,86.614,86.645,187700000.0
2006-03-03 07:15:00,86.64,86.655,86.622,86.635,116500001.0
2006-03-03 07:16:00,86.631,86.662,86.618,86.653,262500000.0
2006-03-03 07:17:00,86.638,86.655,86.629,86.647,197400000.0
2006-03-03 07:18:00,86.641,86.656,86.631,86.646,143700001.0
2006-03-03 07:19:00,86.638,86.655,86.629,86.636,303200000.0
2006-03-03 07:20:00,86.624,86.644,86.61,86.615,227199997.0
2006-03-03 07:21:00,86.613,86.637,86.613,86.625,203000002.0
2006-03-03 07:22:00,86.608,86.631,86.6,86.625,126000000.0
2006-03-03 07:23:00,86.607,86.623,86.587,86.594,239300000.0
2006-03-03 07:24:00,86.6,86.637,86.581,86.637,169300001.0
2006-03-03 07:25:00,86.642,86.654,86.624,86.627,217699997.0
2006-03-03 07:26:00,86.632,86.645,86.616,86.627,331499997.0
2006-03-03 07:27:00,86.622,86.644,86.616,86.62,215099999.0
2006-03-03 07:28:00,86.618,86.643,86.607,86.623,86700000.0
2006-03-03 07:29:00,86.624,86.641,86.622,86.637,201099998.0
2006-03-03 07:30:00,86.63,86.634,86.613,86.628,96100001.0
2006-03-03 07:31:00,86.617,86.617,86.592,86.6,150900000.0
2006-03-03 07:32:00,86.616,86.636,86.6,86.62,233599997.0
2006-03-03 07:33:00,86.608,86.623,86.581,86.595,258100001.0
2006-03-03 07:34:00,86.608,86.622,86.588,86.593,107100001.0
2006-03-03 07:35:00,86.61,86.625,86.585,86.598,230000002.0
2006-03-03 07:36:00,86.596,86.609,86.586,86.605,201700000.0
2006-03-03 07:37:00,86.609,86.617,86.589,86.599,161799998.0
2006-03-03 07:38:00,86.601,86.62,86.584,86.6,98900000.0
2006-03-03 07:39:00,86.623,86.632,86.603,86.625,146700000.0
2006-03-03 07:40:00,86.618,86.618,86.595,86.611,225600002.0
2006-03-03 07:41:00,86.615,86.623,86.604,86.608,144799999.0
2006-03-03 07:42:00,86.624,86.633,86.612,86.616,211599997.0
2006-03-03 07:43:00,86.637,86.637,86.598,86.617,154999999.0
2006-03-03 07:44:00,86.625,86.653,86.62,86.633,156900000.0
2006-03-03 07:45:00,86.627,86.636,86.602,86.603,158299999.0
2006-03-03 07:46:00,86.58,86.646,86.58,86.646,181700001.0
2006-03-03 07:47:00,86.638,86.658,86.63,86.652,210899999.0
2006-03-03 07:48:00,86.636,86.648,86.624,86.633,282699998.0
2006-03-03 07:49:00,86.624,86.64,86.611,86.626,244500001.0
2006-03-03 07:50:00,86.625,86.625,86.56,86.56,214699999.0
2006-03-03 07:51:00,86.615,86.615,86.588,86.588,138500000.0
2006-03-03 07:52:00,86.61,86.613,86.574,86.587,114599999.0
2006-03-03 07:53:00,86.615,86.632,86.58,86.62,189899999.0
2006-03-03 07:54:00,86.621,86.621,86.599,86.611,116500000.0
2006-03-03 07:55:00,86.614,86.619,86.597,86.607,281800001.0
2006-03-03 07:56:00,86.614,86.614,86.579,86.59,190499997.0
2006-03-03 07:57:00,86.594,86.615,86.593,86.615,141199999.0
2006-03-03 07:58:00,86.595,86.613,86.584,86.598,94400001.0
2006-03-03 07:59:00,86.572,86.606,86.572,86.606,118400002.0
2006-03-03 08:00:00,86.608,86.621,86.589,86.604,159500001.0
2006-03-03 08:01:00,86.614,86.648,86.608,86.628,119600002.0
2006-03-03 08:02:00,86.655,86.672,86.641,86.655,147600000.0
2006-03-03 08:03:00,86.674,86.7,86.661,86.68,194700000.0
2006-03-03 08:04:00,86.685,86.702,86.671,86.695,136300002.0
2006-03-03 08:05:00,86.696,86.7,86.656,86.663,168000001.0
2006-03-03 08:06:00,86.686,86.694,86.658,86.658,252800002.0
2006-03-03 08:07:00,86.653,86.685,86.65,86.67,226900003.0
2006-03-03 08:08:00,86.677,86.683,86.664,86.667,117799997.0
2006-03-03 08:09:00,86.665,86.697,86.664,86.683,159600002.0
2006-03-03 08:10:00,86.692,86.692,86.653,86.673,186699999.0
2006-03-03 08:11:00,86.676,86.691,86.658,86.673,175000000.0
2006-03-03 08:12:00,86.69,86.696,86.666,86.683,171300001.0
2006-03-03 08:13:00,86.693,86.723,86.688,86.723,274500006.0
2006-03-03 08:14:00,86.718,86.718,86.692,86.705,147100000.0
2006-03-03 08:15:00,86.705,86.727,86.685,86.713,210400003.0
2006-03-03 08:16:00,86.703,86.734,86.701,86.734,155500000.0
2006-03-03 08:17:00,86.721,86.736,86.708,86.726,224499999.0
2006-03-03 08:18:00,86.729,86.743,86.718,86.725,155200000.0
2006-03-03 08:19:00,86.736,86.736,86.706,86.712,220300001.0
2006-03-03 08:20:00,86.719,86.743,86.711,86.743,160700002.0
2006-03-03 08:21:00,86.738,86.756,86.726,86.746,149800000.0
2006-03-03 08:22:00,86.747,86.747,86.709,86.716,105600000.0
2006-03-03 08:23:00,86.712,86.725,86.696,86.71,78700000.0
2006-03-03 08:24:00,86.698,86.727,86.694,86.727,131600000.0
2006-03-03 08:25:00,86.691,86.73,86.691,86.73,155199999.0
2006-03-03 08:26:00,86.729,86.733,86.709,86.712,163600001.0
2006-03-03 08:27:00,86.711,86.735,86.707,86.728,170400003.0
2006-03-03 08:28:00,86.734,86.74,86.709,86.722,192400002.0
2006-03-03 08:29:00,86.713,86.727,86.7,86.727,151900002.0
2006-03-03 08:30:00,86.726,86.744,86.71,86.728,231799998.0
2006-03-03 08:31:00,86.725,86.742,86.7,86.71,251700001.0
2006-03-03 08:32:00,86.707,86.731,86.7,86.72,180300000.0
2006-03-03 08:33:00,86.728,86.738,86.708,86.725,188000001.0
2006-03-03 08:34:00,86.705,86.729,86.696,86.717,252199999.0
2006-03-03 08:35:00,86.695,86.719,86.695,86.717,207300000.0
2006-03-03 08:36:00,86.72,86.721,86.685,86.693,221499997.0
2006-03-03 08:37:00,86.725,86.752,86.708,86.727,281200004.0
2006-03-03 08:38:00,86.732,86.738,86.71,86.724,225499997.0
2006-03-03 08:39:00,86.737,86.743,86.713,86.721,139400002.0
2006-03-03 08:40:00,86.728,86.742,86.716,86.725,234699999.0
2006-03-03 08:41:00,86.743,86.745,86.712,86.712,139999999.0
2006-03-03 08:42:00,86.733,86.755,86.733,86.753,143100002.0
2006-03-03 08:43:00,86.735,86.754,86.728,86.743,220400003.0
2006-03-03 08:44:00,86.73,86.751,86.726,86.744,293599998.0
2006-03-03 08:45:00,86.748,86.774,86.735,86.759,146400001.0
2006-03-03 08:46:00,86.779,86.79,86.765,86.767,205900001.0
2006-03-03 08:47:00,86.761,86.78,86.753,86.766,272000001.0
2006-03-03 08:48:00,86.774,86.776,86.743,86.743,141099999.0
2006-03-03 08:49:00,86.741,86.762,86.735,86.755,168700002.0
2006-03-03 08:50:00,86.741,86.753,86.721,86.743,174799997.0
2006-03-03 08:51:00,86.735,86.764,86.728,86.748,219699999.0
2006-03-03 08:52:00,86.734,86.755,86.731,86.755,132400001.0
2006-03-03 08:53:00,86.751,86.753,86.724,86.74,223299999.0
2006-03-03 08:54:00,86.727,86.744,86.703,86.716,67300001.0
2006-03-03 08:55:00,86.698,86.732,86.698,86.732,132799999.0
2006-03-03 08:56:00,86.735,86.742,86.712,86.724,148300001.0
2006-03-03 08:57:00,86.73,86.75,86.721,86.743,140400001.0
2006-03-03 08:58:00,86.736,86.737,86.706,86.706,175700001.0
2006-03-03 08:59:00,86.728,86.749,86.722,86.737,308200003.0
2006-03-03 09:00:00,86.703,86.735,86.703,86.727,234499995.0
2006-03-03 09:01:00,86.723,86.723,86.691,86.691,101400000.0
2006-03-03 09:02:00,86.722,86.734,86.71,86.71,256400002.0
2006-03-03 09:03:00,86.704,86.724,86.695,86.711,207099999.0
2006-03-03 09:04:00,86.705,86.716,86.678,86.678,197800000.0
2006-03-03 09:05:00,86.706,86.731,86.705,86.725,201499997.0
2006-03-03 09:06:00,86.711,86.726,86.703,86.722,215700001.0
2006-03-03 09:07:00,86.702,86.723,86.684,86.712,124600000.0
2006-03-03 09:08:00,86.708,86.72,86.694,86.72,91199999.0
2006-03-03 09:09:00,86.73,86.73,86.704,86.718,160699997.0
2006-03-03 09:10:00,86.731,86.748,86.719,86.731,150800001.0
2006-03-03 09:11:00,86.749,86.769,86.734,86.74,181500002.0
2006-03-03 09:12:00,86.771,86.785,86.754,86.762,171099997.0
2006-03-03 09:13:00,86.774,86.791,86.758,86.77,117499999.0
2006-03-03 09:14:00,86.763,86.786,86.749,86.762,128200001.0
2006-03-03 09:15:00,86.742,86.76,86.731,86.748,277700002.0
2006-03-03 09:16:00,86.719,86.739,86.7,86.713,127900001.0
2006-03-03 09:17:00,86.706,86.724,86.678,86.71,211799999.0
2006-03-03 09:18:00,86.72,86.72,86.692,86.692,102000000.0
2006-03-03 09:19:00,86.715,86.735,86.703,86.709,200499999.0
2006-03-03 09:20:00,86.737,86.737,86.709,86.716,211099997.0
2006-03-03 09:21:00,86.744,86.754,86.73,86.75,202900002.0
2006-03-03 09:22:00,86.766,86.766,86.727,86.737,174700000.0
2006-03-03 09:23:00,86.739,86.757,86.726,86.738,161900000.0
2006-03-03 09:24:00,86.747,86.749,86.706,86.725,213299997.0
2006-03-03 09:25:00,86.743,86.755,86.73,86.745,194900001.0
2006-03-03 09:26:00,86.725,86.744,86.717,86.735,226099999.0
2006-03-03 09:27:00,86.719,86.74,86.713,86.733,130800001.0
2006-03-03 09:28:00,86.736,86.749,86.723,86.734,180000000.0
2006-03-03 09:29:00,86.711,86.733,86.709,86.731,141100001.0
2006-03-03 09:30:00,86.729,86.729,86.689,86.689,134600001.0
2006-03-03 09:31:00,86.705,86.709,86.682,86.682,184600000.0
2006-03-03 09:32:00,86.683,86.695,86.659,86.682,234300000.0
2006-03-03 09:33:00,86.699,86.713,86.684,86.692,146900000.0
2006-03-03 09:34:00,86.701,86.723,86.692,86.717,96399999.0
2006-03-03 09:35:00,86.703,86.72,86.701,86.713,119899999.0
2006-03-03 09:36:00,86.703,86.71,86.689,86.69,212299999.0
2006-03-03 09:37:00,86.717,86.746,86.704,86.73,160399998.0
2006-03-03 09:38:00,86.733,86.733,86.699,86.699,167500000.0
2006-03-03 09:39:00,86.698,86.698,86.66,86.67,150600001.0
2006-03-03 09:40:00,86.656,86.691,86.656,86.69,237800001.0
2006-03-03 09:41:00,86.698,86.712,86.682,86.695,150900001.0
2006-03-03 09:42:00,86.716,86.725,86.691,86.699,116000000.0
2006-03-03 09:43:00,86.716,86.735,86.705,86.718,128200000.0
2006-03-03 09:44:00,86.713,86.724,86.684,86.717,227300000.0
2006-03-03 09:45:00,86.715,86.724,86.699,86.708,213099999.0
2006-03-03 09:46:00,86.717,86.718,86.681,86.681,297700001.0
2006-03-03 09:47:00,86.686,86.696,86.657,86.657,141000002.0
2006-03-03 09:48:00,86.674,86.69,86.667,86.685,308499995.0
2006-03-03 09:49:00,86.698,86.701,86.674,86.678,218500000.0
2006-03-03 09:50:00,86.682,86.702,86.679,86.692,238300000.0
2006-03-03 09:51:00,86.661,86.711,86.661,86.706,148999999.0
2006-03-03 09:52:00,86.706,86.72,86.694,86.698,170100000.0
2006-03-03 09:53:00,86.687,86.708,86.661,86.675,241699998.0
2006-03-03 09:54:00,86.67,86.693,86.661,86.667,166099998.0
2006-03-03 09:55:00,86.67,86.685,86.647,86.647,229799999.0
2006-03-03 09:56:00,86.66,86.681,86.65,86.677,223200000.0
2006-03-03 09:57:00,86.665,86.691,86.66,86.678,211900000.0
2006-03-03 09:58:00,86.671,86.679,86.647,86.667,278899999.0
2006-03-03 09:59:00,86.654,86.677,86.652,86.674,241399999.0
2006-03-03 10:00:00,86.663,86.698,86.663,86.689,146800001.0
2006-03-03 10:01:00,86.695,86.701,86.674,86.678,232000001.0
2006-03-03 10:02:00,86.676,86.701,86.676,86.701,112800000.0
2006-03-03 10:03:00,86.703,86.712,86.676,86.678,143500000.0
2006-03-03 10:04:00,86.668,86.706,86.668,86.706,207600002.0
2006-03-03 10:05:00,86.697,86.735,86.689,86.735,166900001.0
2006-03-03 10:06:00,86.711,86.732,86.706,86.732,274400001.0
2006-03-03 10:07:00,86.717,86.733,86.71,86.731,250199999.0
2006-03-03 10:08:00,86.723,86.748,86.719,86.735,167000002.0
2006-03-03 10:09:00,86.748,86.764,86.737,86.739,179599998.0
2006-03-03 10:10:00,86.758,86.758,86.725,86.727,206499997.0
2006-03-03 10:11:00,86.74,86.754,86.732,86.75,113000000.0
2006-03-03 10:12:00,86.746,86.75,86.723,86.723,116599998.0
2006-03-03 10:13:00,86.723,86.729,86.703,86.72,203300000.0
2006-03-03 10:14:00,86.714,86.746,86.714,86.746,138599998.0
2006-03-03 10:15:00,86.728,86.753,86.728,86.733,202199999.0
2006-03-03 10:16:00,86.74,86.749,86.722,86.726,179399999.0
2006-03-03 10:17:00,86.729,86.743,86.712,86.728,164099999.0
2006-03-03 10:18:00,86.741,86.741,86.716,86.721,200799998.0
2006-03-03 10:19:00,86.733,86.745,86.711,86.711,129000000.0
2006-03-03 10:20:00,86.73,86.742,86.73,86.742,18400000.0
2006-03-03 10:21:00,86.743,86.75,86.723,86.737,182199997.0
2006-03-03 10:22:00,86.74,86.75,86.721,86.729,281500000.0
2006-03-03 10:23:00,86.755,86.769,86.737,86.737,216799998.0
2006-03-03 10:24:00,86.745,86.775,86.736,86.764,299999998.0
2006-03-03 10:25:00,86.775,86.775,86.742,86.763,45600000.0
2006-03-03 10:26:00,86.759,86.761,86.731,86.731,162000000.0
2006-03-03 10:27:00,86.753,86.781,86.753,86.781,195499998.0
2006-03-03 10:28:00,86.788,86.79,86.756,86.77,187099999.0
2006-03-03 10:29:00,86.772,86.782,86.749,86.777,206100002.0
2006-03-03 10:30:00,86.77,86.771,86.748,86.748,141699998.0
2006-03-03 10:31:00,86.766,86.766,86.735,86.737,223199999.0
2006-03-03 10:32:00,86.749,86.766,86.735,86.764,175500001.0
2006-03-03 10:33:00,86.745,86.763,86.734,86.746,157199998.0
2006-03-03 10:34:00,86.753,86.771,86.741,86.761,173199998.0
2006-03-03 10:35:00,86.767,86.767,86.737,86.753,196899998.0
2006-03-03 10:36:00,86.765,86.81,86.75,86.782,174200000.0
2006-03-03 10:37:00,86.781,86.809,86.781,86.806,156099998.0
2006-03-03 10:38:00,86.806,86.814,86.792,86.797,185100000.0
2006-03-03 10:39:00,86.813,86.814,86.79,86.79,207400001.0
2006-03-03 10:40:00,86.794,86.818,86.794,86.815,168099998.0
2006-03-03 10:41:00,86.804,86.816,86.79,86.81,266400000.0
2006-03-03 10:42:00,86.796,86.817,86.795,86.812,343400003.0
2006-03-03 10:43:00,86.8,86.843,86.8,86.83,246900002.0
2006-03-03 10:44:00,86.827,86.827,86.784,86.799,192799999.0
2006-03-03 10:45:00,86.792,86.817,86.786,86.815,132900001.0
2006-03-03 10:46:00,86.794,86.81,86.792,86.809,51599999.0
2006-03-03 10:47:00,86.8,86.809,86.786,86.786,94299998.0
2006-03-03 10:48:00,86.821,86.842,86.804,86.824,140699999.0
2006-03-03 10:49:00,86.848,86.848,86.818,86.823,197300000.0
2006-03-03 10:50:00,86.835,86.835,86.794,86.797,122700000.0
2006-03-03 10:51:00,86.831,86.831,86.796,86.796,218099996.0
2006-03-03 10:52:00,86.79,86.82,86.785,86.813,294299999.0
2006-03-03 10:53:00,86.805,86.818,86.788,86.808,140400000.0
2006-03-03 10:54:00,86.8,86.823,86.791,86.809,172200001.0
2006-03-03 10:55:00,86.803,86.825,86.797,86.815,368000007.0
2006-03-03 10:56:00,86.801,86.816,86.781,86.807,205500002.0
2006-03-03 10:57:00,86.798,86.815,86.794,86.811,152500001.0
2006-03-03 10:58:00,86.805,86.81,86.788,86.789,230700002.0
2006-03-03 10:59:00,86.791,86.815,86.789,86.815,205300001.0
2006-03-03 11:00:00,86.82,86.836,86.761,86.813,279699998.0
2006-03-03 11:01:00,86.845,86.845,86.812,86.824,268300000.0
2006-03-03 11:02:00,86.828,86.828,86.785,86.801,221599998.0
2006-03-03 11:03:00,86.798,86.814,86.78,86.798,144500001.0
2006-03-03 11:04:00,86.799,86.824,86.799,86.82,144299999.0
2006-03-03 11:05:00,86.803,86.825,86.803,86.823,210999999.0
2006-03-03 11:06:00,86.8,86.835,86.8,86.835,146700000.0
2006-03-03 11:07:00,86.815,86.844,86.809,86.842,247100000.0
2006-03-03 11:08:00,86.823,86.841,86.812,86.835,81699999.0
2006-03-03 11:09:00,86.83,86.844,86.815,86.839,179999999.0
2006-03-03 11:10:00,86.846,86.863,86.832,86.84,285699999.0
2006-03-03 11:11:00,86.843,86.866,86.841,86.858,199699997.0
2006-03-03 11:12:00,86.856,86.868,86.841,86.855,189399999.0
2006-03-03 11:13:00,86.866,86.868,86.843,86.859,310399996.0
2006-03-03 11:14:00,86.852,86.86,86.834,86.834,179400000.0
2006-03-03 11:15:00,86.842,86.867,86.836,86.846,115300000.0
2006-03-03 11:16:00,86.847,86.868,86.845,86.868,123200001.0
2006-03-03 11:17:00,86.872,86.877,86.854,86.862,161999996.0
2006-03-03 11:18:00,86.857,86.86,86.821,86.829,183400000.0
2006-03-03 11:19:00,86.855,86.864,86.839,86.839,266400001.0
2006-03-03 11:20:00,86.861,86.861,86.83,86.843,178199999.0
2006-03-03 11:21:00,86.848,86.864,86.828,86.849,217099998.0
2006-03-03 11:22:00,86.861,86.887,86.846,86.862,258999996.0
2006-03-03 11:23:00,86.88,86.886,86.862,86.862,188699998.0
2006-03-03 11:24:00,86.879,86.879,86.824,86.826,222000000.0
2006-03-03 11:25:00,86.843,86.85,86.821,86.828,194299997.0
2006-03-03 11:26:00,86.838,86.838,86.813,86.815,181200001.0
2006-03-03 11:27:00,86.807,86.83,86.807,86.813,138200000.0
2006-03-03 11:28:00,86.81,86.828,86.766,86.781,218399998.0
2006-03-03 11:29:00,86.769,86.793,86.768,86.78,235099997.0
2006-03-03 11:30:00,86.789,86.803,86.766,86.801,198500000.0
2006-03-03 11:31:00,86.797,86.817,86.788,86.817,200699998.0
2006-03-03 11:32:00,86.809,86.823,86.789,86.798,313299999.0
2006-03-03 11:33:00,86.814,86.818,86.779,86.805,170200002.0
2006-03-03 11:34:00,86.805,86.811,86.787,86.792,203899999.0
2006-03-03 11:35:00,86.804,86.825,86.791,86.81,305000002.0
2006-03-03 11:36:00,86.82,86.821,86.802,86.806,267200001.0
2006-03-03 11:37:00,86.8,86.825,86.8,86.82,216300001.0
2006-03-03 11:38:00,86.811,86.815,86.778,86.795,275399996.0
2006-03-03 11:39:00,86.777,86.794,86.766,86.776,252200001.0
2006-03-03 11:40:00,86.76,86.787,86.726,86.787,180500000.0
2006-03-03 11:41:00,86.781,86.782,86.745,86.745,185999998.0
2006-03-03 11:42:00,86.755,86.764,86.732,86.732,248800003.0
2006-03-03 11:43:00,86.738,86.75,86.716,86.733,173800002.0
2006-03-03 11:44:00,86.762,86.77,86.747,86.748,255199995.0
2006-03-03 11:45:00,86.749,86.768,86.737,86.768,214600000.0
2006-03-03 11:46:00,86.758,86.788,86.758,86.777,216499999.0
2006-03-03 11:47:00,86.764,86.792,86.76,86.789,183200000.0
2006-03-03 11:48:00,86.795,86.795,86.759,86.773,124999999.0
2006-03-03 11:49:00,86.786,86.795,86.769,86.769,327500004.0
2006-03-03 11:50:00,86.775,86.791,86.764,86.778,139199999.0
2006-03-03 11:51:00,86.785,86.825,86.774,86.825,336100004.0
2006-03-03 11:52:00,86.823,86.823,86.796,86.796,207299998.0
2006-03-03 11:53:00,86.809,86.828,86.801,86.817,170400000.0
2006-03-03 11:54:00,86.793,86.814,86.763,86.807,132900000.0
2006-03-03 11:55:00,86.806,86.817,86.782,86.79,221799999.0
2006-03-03 11:56:00,86.801,86.81,86.785,86.795,192599998.0
2006-03-03 11:57:00,86.803,86.815,86.792,86.792,213900000.0
2006-03-03 11:58:00,86.792,86.809,86.78,86.79,203699998.0
2006-03-03 11:59:00,86.792,86.795,86.767,86.767,161399999.0
2006-03-03 12:00:00,86.772,86.775,86.745,86.747,237700002.0
2006-03-03 12:01:00,86.765,86.779,86.745,86.764,220900000.0
2006-03-03 12:02:00,86.766,86.789,86.752,86.767,265599999.0
2006-03-03 12:03:00,86.771,86.771,86.724,86.731,224000004.0
2006-03-03 12:04:00,86.754,86.76,86.734,86.735,139299999.0
2006-03-03 12:05:00,86.732,86.754,86.721,86.731,149499997.0
2006-03-03 12:06:00,86.727,86.73,86.703,86.716,202999999.0
2006-03-03 12:07:00,86.709,86.738,86.675,86.738,158400000.0
2006-03-03 12:08:00,86.73,86.74,86.714,86.721,147199998.0
2006-03-03 12:09:00,86.719,86.735,86.716,86.731,174299998.0
2006-03-03 12:10:00,86.727,86.731,86.704,86.711,272600004.0
2006-03-03 12:11:00,86.727,86.739,86.707,86.716,184300002.0
2006-03-03 12:12:00,86.733,86.733,86.693,86.697,112600000.0
2006-03-03 12:13:00,86.697,86.706,86.671,86.671,105600001.0
2006-03-03 12:14:00,86.679,86.712,86.679,86.702,173699998.0
2006-03-03 12:15:00,86.69,86.713,86.686,86.687,163500002.0
2006-03-03 12:16:00,86.7,86.71,86.684,86.689,81699998.0
2006-03-03 12:17:00,86.689,86.704,86.667,86.678,226099999.0
2006-03-03 12:18:00,86.661,86.688,86.661,86.677,167200000.0
2006-03-03 12:19:00,86.672,86.687,86.653,86.667,146299999.0
2006-03-03 12:20:00,86.687,86.705,86.666,86.69,297900002.0
2006-03-03 12:21:00,86.708,86.714,86.682,86.682,218500000.0
2006-03-03 12:22:00,86.706,86.723,86.698,86.708,168600001.0
2006-03-03 12:23:00,86.706,86.721,86.695,86.713,163699999.0
2006-03-03 12:24:00,86.714,86.722,86.698,86.698,259100002.0
2006-03-03 12:25:00,86.727,86.74,86.713,86.717,267000000.0
2006-03-03 12:26:00,86.721,86.752,86.72,86.741,215000000.0
2006-03-03 12:27:00,86.741,86.75,86.717,86.736,149700001.0
2006-03-03 12:28:00,86.733,86.76,86.727,86.747,188499999.0
2006-03-03 12:29:00,86.753,86.755,86.722,86.74,231900003.0
2006-03-03 12:30:00,86.751,86.77,86.739,86.74,225699998.0
2006-03-03 12:31:00,86.752,86.767,86.732,86.754,126800000.0
2006-03-03 12:32:00,86.738,86.765,86.733,86.753,314899996.0
2006-03-03 12:33:00,86.736,86.77,86.736,86.768,202000000.0
2006-03-03 12:34:00,86.761,86.775,86.746,86.763,124000001.0
2006-03-03 12:35:00,86.767,86.767,86.744,86.748,197099998.0
2006-03-03 12:36:00,86.768,86.782,86.749,86.766,170699999.0
2006-03-03 12:37:00,86.768,86.79,86.764,86.789,171500003.0
2006-03-03 12:38:00,86.781,86.794,86.77,86.791,134900000.0
2006-03-03 12:39:00,86.802,86.802,86.779,86.786,187799998.0
2006-03-03 12:40:00,86.782,86.797,86.736,86.781,165500001.0
2006-03-03 12:41:00,86.771,86.774,86.739,86.739,143100001.0
2006-03-03 12:42:00,86.739,86.745,86.72,86.735,183799996.0
2006-03-03 12:43:00,86.704,86.726,86.683,86.697,283500003.0
2006-03-03 12:44:00,86.666,86.691,86.664,86.664,126700000.0
2006-03-03 12:45:00,86.693,86.707,86.677,86.694,115800000.0
2006-03-03 12:46:00,86.673,86.705,86.673,86.704,191999999.0
2006-03-03 12:47:00,86.682,86.712,86.644,86.68,144000000.0
2006-03-03 12:48:00,86.692,86.71,86.684,86.697,147000003.0
2006-03-03 12:49:00,86.688,86.705,86.677,86.693,204200000.0
2006-03-03 12:50:00,86.679,86.704,86.679,86.701,146000000.0
2006-03-03 12:51:00,86.694,86.694,86.659,86.67,264700001.0
2006-03-03 12:52:00,86.666,86.699,86.659,86.698,205300000.0
2006-03-03 12:53:00,86.692,86.708,86.663,86.663,179700000.0
2006-03-03 12:54:00,86.696,86.706,86.675,86.684,256599998.0
2006-03-03 12:55:00,86.696,86.717,86.694,86.717,231899997.0
2006-03-03 12:56:00,86.699,86.723,86.695,86.723,125100000.0
2006-03-03 12:57:00,86.699,86.725,86.699,86.702,67600000.0
2006-03-03 12:58:00,86.707,86.719,86.696,86.712,129699998.0
2006-03-03 12:59:00,86.703,86.715,86.681,86.7,145300002.0
2006-03-03 13:00:00,86.698,86.714,86.695,86.713,148999997.0
2006-03-03 13:01:00,86.697,86.722,86.695,86.712,173899998.0
2006-03-03 13:02:00,86.708,86.74,86.699,86.713,247500000.0
2006-03-03 13:03:00,86.734,86.759,86.709,86.731,281800000.0
2006-03-03 13:04:00,86.744,86.764,86.729,86.764,106800001.0
2006-03-03 13:05:00,86.759,86.762,86.738,86.74,203200001.0
2006-03-03 13:06:00,86.768,86.768,86.739,86.751,293599996.0
2006-03-03 13:07:00,86.756,86.765,86.732,86.752,230700001.0
2006-03-03 13:08:00,86.744,86.765,86.727,86.762,164300001.0
2006-03-03 13:09:00,86.755,86.76,86.727,86.727,275699999.0
2006-03-03 13:10:00,86.725,86.743,86.703,86.715,115600000.0
2006-03-03 13:11:00,86.695,86.727,86.695,86.727,133000000.0
2006-03-03 13:12:00,86.714,86.728,86.69,86.718,177499996.0
2006-03-03 13:13:00,86.72,86.72,86.683,86.694,150400001.0
2006-03-03 13:14:00,86.712,86.724,86.699,86.718,83799999.0
2006-03-03 13:15:00,86.705,86.717,86.681,86.7,196400000.0
2006-03-03 13:16:00,86.719,86.724,86.692,86.708,107800000.0
2006-03-03 13:17:00,86.718,86.723,86.7,86.709,204899997.0
2006-03-03 13:18:00,86.701,86.716,86.697,86.712,213499998.0
2006-03-03 13:19:00,86.693,86.72,86.693,86.713,258800003.0
2006-03-03 13:20:00,86.693,86.71,86.683,86.7,223199998.0
2006-03-03 13:21:00,86.694,86.702,86.679,86.681,351899995.0
2006-03-03 13:22:00,86.683,86.704,86.683,86.704,124400001.0
2006-03-03 13:23:00,86.694,86.716,86.694,86.71,130899998.0
2006-03-03 13:24:00,86.706,86.706,86.68,86.681,274600000.0
2006-03-03 13:25:00,86.682,86.704,86.682,86.701,166399999.0
2006-03-03 13:26:00,86.69,86.708,86.684,86.708,116500000.0
2006-03-03 13:27:00,86.705,86.705,86.667,86.667,248300002.0
2006-03-03 13:28:00,86.67,86.69,86.67,86.69,158100001.0
2006-03-03 13:29:00,86.681,86.695,86.663,86.682,106100000.0
2006-03-03 13:30:00,86.668,86.696,86.668,86.692,118400000.0
2006-03-03 13:31:00,86.697,86.706,86.677,86.689,240500000.0
2006-03-03 13:32:00,86.715,86.715,86.69,86.69,69900000.0
2006-03-03 13:33:00,86.678,86.713,86.678,86.711,151000000.0
2006-03-03 13:34:00,86.699,86.714,86.697,86.714,253000001.0
2006-03-03 13:35:00,86.7,86.718,86.688,86.718,207299999.0
2006-03-03 13:36:00,86.699,86.714,86.682,86.7,285800000.0
2006-03-03 13:37:00,86.694,86.718,86.683,86.702,267000002.0
2006-03-03 13:38:00,86.71,86.718,86.691,86.698,218099997.0
2006-03-03 13:39:00,86.699,86.713,86.673,86.708,200800000.0
2006-03-03 13:40:00,86.697,86.722,86.689,86.722,176700000.0
2006-03-03 13:41:00,86.715,86.735,86.704,86.722,179000002.0
2006-03-03 13:42:00,86.727,86.732,86.7,86.7,202000001.0
2006-03-03 13:43:00,86.697,86.732,86.697,86.728,311400001.0
2006-03-03 13:44:00,86.736,86.744,86.715,86.728,246400000.0
2006-03-03 13:45:00,86.726,86.745,86.703,86.745,321100004.0
2006-03-03 13:46:00,86.744,86.748,86.72,86.729,211600000.0
2006-03-03 13:47:00,86.729,86.761,86.728,86.739,179899997.0
2006-03-03 13:48:00,86.725,86.739,86.712,86.731,315599994.0
2006-03-03 13:49:00,86.738,86.764,86.719,86.749,192200002.0
2006-03-03 13:50:00,86.744,86.77,86.744,86.767,228100003.0
2006-03-03 13:51:00,86.77,86.781,86.762,86.766,156700003.0
2006-03-03 13:52:00,86.761,86.781,86.756,86.775,276899998.0
2006-03-03 13:53:00,86.781,86.793,86.763,86.784,196300003.0
2006-03-03 13:54:00,86.765,86.796,86.765,86.78,150700000.0
2006-03-03 13:55:00,86.765,86.785,86.759,86.785,218499999.0
2006-03-03 13:56:00,86.776,86.789,86.754,86.783,233399997.0
2006-03-03 13:57:00,86.782,86.797,86.767,86.782,165500001.0
2006-03-03 13:58:00,86.787,86.802,86.762,86.773,186799998.0
2006-03-03 13:59:00,86.773,86.779,86.755,86.757,217599999.0
2006-03-03 14:00:00,86.765,86.781,86.751,86.767,204800001.0
2006-03-03 14:01:00,86.75,86.765,86.73,86.742,229399999.0
2006-03-03 14:02:00,86.747,86.774,86.745,86.771,172200003.0
2006-03-03 14:03:00,86.757,86.777,86.747,86.766,171299999.0
2006-03-03 14:04:00,86.766,86.766,86.732,86.736,179100000.0
2006-03-03 14:05:00,86.739,86.754,86.729,86.735,102300000.0
2006-03-03 14:06:00,86.75,86.758,86.726,86.726,269700002.0
2006-03-03 14:07:00,86.732,86.757,86.732,86.754,255500001.0
2006-03-03 14:08:00,86.733,86.751,86.726,86.743,160999997.0
2006-03-03 14:09:00,86.736,86.76,86.733,86.748,206099998.0
2006-03-03 14:10:00,86.748,86.748,86.723,86.723,116800002.0
2006-03-03 14:11:00,86.735,86.735,86.708,86.711,235900000.0
2006-03-03 14:12:00,86.714,86.746,86.712,86.746,153300001.0
2006-03-03 14:13:00,86.729,86.744,86.721,86.736,164100001.0
2006-03-03 14:14:00,86.725,86.75,86.725,86.738,198100000.0
2006-03-03 14:15:00,86.718,86.74,86.705,86.74,168399999.0
2006-03-03 14:16:00,86.721,86.746,86.721,86.736,298099999.0
2006-03-03 14:17:00,86.735,86.747,86.72,86.731,190900003.0
2006-03-03 14:18:00,86.725,86.728,86.701,86.701,140399998.0
2006-03-03 14:19:00,86.696,86.723,86.685,86.723,294600001.0
2006-03-03 14:20:00,86.718,86.737,86.715,86.733,149000001.0
2006-03-03 14:21:00,86.733,86.733,86.703,86.71,134000000.0
2006-03-03 14:22:00,86.712,86.733,86.709,86.732,166400000.0
2006-03-03 14:23:00,86.725,86.74,86.719,86.721,172900000.0
2006-03-03 14:24:00,86.722,86.744,86.722,86.743,232099999.0
2006-03-03 14:25:00,86.745,86.755,86.722,86.722,88300002.0
2006-03-03 14:26:00,86.73,86.745,86.705,86.734,222200001.0
2006-03-03 14:27:00,86.73,86.733,86.699,86.699,191299999.0
2006-03-03 14:28:00,86.71,86.71,86.679,86.69,148799998.0
2006-03-03 14:29:00,86.72,86.724,86.698,86.702,170700002.0
2006-03-03 14:30:00,86.692,86.719,86.691,86.715,281100003.0
2006-03-03 14:31:00,86.697,86.712,86.689,86.712,141700002.0
2006-03-03 14:32:00,86.716,86.745,86.71,86.726,189299999.0
2006-03-03 14:33:00,86.726,86.732,86.695,86.695,131599998.0
2006-03-03 14:34:00,86.7,86.715,86.688,86.712,119400000.0
2006-03-03 14:35:00,86.715,86.72,86.697,86.7,175799998.0
2006-03-03 14:36:00,86.704,86.725,86.703,86.718,99400001.0
2006-03-03 14:37:00,86.707,86.734,86.699,86.728,254599996.0
2006-03-03 14:38:00,86.725,86.725,86.698,86.698,180799999.0
2006-03-03 14:39:00,86.703,86.723,86.7,86.703,56000000.0
2006-03-03 14:40:00,86.694,86.726,86.694,86.726,204200003.0
2006-03-03 14:41:00,86.72,86.72,86.65,86.692,144799999.0
2006-03-03 14:42:00,86.697,86.705,86.684,86.684,185700001.0
2006-03-03 14:43:00,86.693,86.706,86.683,86.703,136699999.0
2006-03-03 14:44:00,86.692,86.713,86.67,86.713,260100001.0
2006-03-03 14:45:00,86.695,86.722,86.679,86.689,177599999.0
2006-03-03 14:46:00,86.67,86.69,86.667,86.685,198699998.0
2006-03-03 14:47:00,86.668,86.696,86.664,86.687,141300001.0
2006-03-03 14:48:00,86.665,86.699,86.665,86.685,106100000.0
2006-03-03 14:49:00,86.668,86.687,86.658,86.67,248899998.0
2006-03-03 14:50:00,86.672,86.702,86.667,86.702,54400001.0
2006-03-03 14:51:00,86.682,86.697,86.661,86.68,155400001.0
2006-03-03 14:52:00,86.692,86.697,86.679,86.682,250399993.0
2006-03-03 14:53:00,86.687,86.711,86.679,86.71,190200002.0
2006-03-03 14:54:00,86.709,86.721,86.693,86.698,209400002.0
2006-03-03 14:55:00,86.696,86.718,86.694,86.713,213899997.0
2006-03-03 14:56:00,86.715,86.73,86.706,86.707,165999998.0
2006-03-03 14:57:00,86.715,86.715,86.688,86.693,102399999.0
2006-03-03 14:58:00,86.713,86.716,86.695,86.698,146899998.0
2006-03-03 14:59:00,86.71,86.73,86.69,86.711,160600002.0
2006-03-03 15:00:00,86.717,86.737,86.702,86.714,116599998.0
2006-03-03 15:01:00,86.731,86.743,86.713,86.72,198799998.0
2006-03-03 15:02:00,86.723,86.755,86.723,86.733,169200001.0
2006-03-03 15:03:00,86.737,86.752,86.724,86.734,166500000.0
2006-03-03 15:04:00,86.743,86.76,86.736,86.752,269800003.0
2006-03-03 15:05:00,86.758,86.776,86.746,86.776,238200001.0
2006-03-03 15:06:00,86.776,86.776,86.736,86.752,227500002.0
2006-03-03 15:07:00,86.748,86.786,86.708,86.777,160399999.0
2006-03-03 15:08:00,86.77,86.774,86.741,86.741,198199999.0
2006-03-03 15:09:00,86.737,86.768,86.734,86.758,156800000.0
2006-03-03 15:10:00,86.75,86.765,86.735,86.75,190599999.0
2006-03-03 15:11:00,86.753,86.767,86.736,86.764,110199999.0
2006-03-03 15:12:00,86.75,86.773,86.75,86.773,288000000.0
2006-03-03 15:13:00,86.774,86.774,86.75,86.75,203799997.0
2006-03-03 15:14:00,86.76,86.775,86.745,86.775,139300002.0
2006-03-03 15:15:00,86.771,86.772,86.755,86.757,110200001.0
2006-03-03 15:16:00,86.758,86.783,86.753,86.766,142000003.0
2006-03-03 15:17:00,86.744,86.779,86.742,86.756,127700002.0
2006-03-03 15:18:00,86.746,86.772,86.735,86.741,255800000.0
2006-03-03 15:19:00,86.723,86.762,86.723,86.755,202000001.0
2006-03-03 15:20:00,86.756,86.772,86.738,86.757,170999995.0
2006-03-03 15:21:00,86.767,86.794,86.756,86.767,189300002.0
2006-03-03 15:22:00,86.748,86.781,86.748,86.781,23900000.0
2006-03-03 15:23:00,86.772,86.794,86.771,86.783,144200000.0
2006-03-03 15:24:00,86.785,86.791,86.762,86.763,179799997.0
2006-03-03 15:25:00,86.783,86.792,86.77,86.78,156800000.0
2006-03-03 15:26:00,86.783,86.794,86.77,86.78,275900002.0
2006-03-03 15:27:00,86.761,86.78,86.744,86.773,197799995.0
2006-03-03 15:28:00,86.765,86.782,86.761,86.776,179899997.0
2006-03-03 15:29:00,86.787,86.788,86.762,86.775,262300001.0
2006-03-03 15:30:00,86.747,86.768,86.745,86.768,152799997.0
2006-03-03 15:31:00,86.741,86.761,86.736,86.745,256500003.0
2006-03-03 15:32:00,86.712,86.743,86.712,86.74,77500000.0
2006-03-03 15:33:00,86.72,86.735,86.694,86.716,217800001.0
2006-03-03 15:34:00,86.708,86.729,86.706,86.729,269499995.0
2006-03-03 15:35:00,86.706,86.726,86.703,86.721,76500000.0
2006-03-03 15:36:00,86.701,86.715,86.685,86.714,194200000.0
2006-03-03 15:37:00,86.72,86.73,86.698,86.709,150600001.0
2006-03-03 15:38:00,86.734,86.734,86.705,86.714,209800002.0
2006-03-03 15:39:00,86.706,86.734,86.706,86.733,149999996.0
2006-03-03 15:40:00,86.733,86.738,86.681,86.712,122200000.0
2006-03-03 15:41:00,86.71,86.74,86.71,86.73,161400000.0
2006-03-03 15:42:00,86.731,86.731,86.705,86.705,189500002.0
2006-03-03 15:43:00,86.705,86.727,86.698,86.717,188199997.0
2006-03-03 15:44:00,86.702,86.735,86.69,86.71,164199999.0
2006-03-03 15:45:00,86.705,86.72,86.686,86.708,322900000.0
2006-03-03 15:46:00,86.711,86.712,86.68,86.685,212899997.0
2006-03-03 15:47:00,86.688,86.717,86.688,86.704,255900004.0
2006-03-03 15:48:00,86.692,86.7,86.675,86.689,141200000.0
2006-03-03 15:49:00,86.698,86.698,86.674,86.678,228000002.0
2006-03-03 15:50:00,86.691,86.704,86.674,86.687,153700000.0
2006-03-03 15:51:00,86.687,86.707,86.672,86.684,226700000.0
2006-03-03 15:52:00,86.689,86.693,86.658,86.665,173200000.0
2006-03-03 15:53:00,86.67,86.692,86.665,86.683,174999999.0
2006-03-03 15:54:00,86.685,86.689,86.655,86.666,112200001.0
2006-03-03 15:55:00,86.671,86.674,86.657,86.657,162199998.0
2006-03-03 15:56:00,86.682,86.696,86.667,86.675,225900001.0
2006-03-03 15:57:00,86.67,86.692,86.666,86.684,177199997.0
2006-03-03 15:58:00,86.696,86.708,86.68,86.689,186700000.0
2006-03-03 15:59:00,86.694,86.724,86.694,86.717,209099999.0
2006-03-03 16:00:00,86.707,86.738,86.703,86.725,189799999.0
2006-03-03 16:01:00,86.723,86.723,86.654,86.658,168199997.0
2006-03-03 16:02:00,86.665,86.687,86.665,86.684,108900001.0
2006-03-03 16:03:00,86.64,86.663,86.615,86.635,72400000.0
2006-03-03 16:04:00,86.647,86.662,86.632,86.632,165099999.0
2006-03-03 16:05:00,86.64,86.665,86.631,86.665,224799999.0
2006-03-03 16:06:00,86.664,86.67,86.649,86.653,250300002.0
2006-03-03 16:07:00,86.65,86.668,86.64,86.663,204100003.0
2006-03-03 16:08:00,86.648,86.673,86.647,86.647,299499999.0
2006-03-03 16:09:00,86.657,86.68,86.648,86.663,213399997.0
2006-03-03 16:10:00,86.668,86.673,86.653,86.661,75300000.0
2006-03-03 16:11:00,86.647,86.69,86.647,86.69,157700002.0
2006-03-03 16:12:00,86.703,86.715,86.692,86.694,127499999.0
2006-03-03 16:13:00,86.701,86.709,86.683,86.709,203199999.0
2006-03-03 16:14:00,86.686,86.719,86.658,86.696,181800002.0
2006-03-03 16:15:00,86.699,86.719,86.688,86.708,265999998.0
2006-03-03 16:16:00,86.689,86.708,86.682,86.692,146700001.0
2006-03-03 16:17:00,86.673,86.7,86.663,86.69,280800001.0
2006-03-03 16:18:00,86.677,86.692,86.659,86.68,167199998.0
2006-03-03 16:19:00,86.677,86.682,86.662,86.664,55200000.0
2006-03-03 16:20:00,86.683,86.711,86.67,86.693,180500001.0
2006-03-03 16:21:00,86.7,86.7,86.673,86.676,238999997.0
2006-03-03 16:22:00,86.705,86.721,86.692,86.692,265499995.0
2006-03-03 16:23:00,86.713,86.724,86.693,86.693,278000006.0
2006-03-03 16:24:00,86.709,86.724,86.697,86.702,100700000.0
2006-03-03 16:25:00,86.705,86.718,86.681,86.7,138000000.0
2006-03-03 16:26:00,86.691,86.707,86.673,86.704,217199999.0
2006-03-03 16:27:00,86.701,86.719,86.689,86.703,251799998.0
2006-03-03 16:28:00,86.693,86.701,86.673,86.694,211999998.0
2006-03-03 16:29:00,86.691,86.699,86.672,86.675,204199999.0
2006-03-03 16:30:00,86.664,86.691,86.66,86.676,229900001.0
2006-03-03 16:31:00,86.656,86.681,86.651,86.671,174399996.0
2006-03-03 16:32:00,86.667,86.683,86.655,86.668,246300001.0
2006-03-03 16:33:00,86.667,86.674,86.652,86.657,150200000.0
2006-03-03 16:34:00,86.638,86.66,86.637,86.652,178800001.0
2006-03-03 16:35:00,86.653,86.663,86.637,86.645,125800001.0
2006-03-03 16:36:00,86.663,86.664,86.637,86.637,225800001.0
2006-03-03 16:37:00,86.662,86.662,86.626,86.631,116900002.0
2006-03-03 16:38:00,86.631,86.657,86.628,86.657,161299998.0
2006-03-03 16:39:00,86.658,86.658,86.627,86.627,241699999.0
2006-03-03 16:40:00,86.652,86.655,86.629,86.637,296299997.0
2006-03-03 16:41:00,86.651,86.674,86.648,86.67,204500001.0
2006-03-03 16:42:00,86.655,86.679,86.65,86.667,279900000.0
2006-03-03 16:43:00,86.652,86.668,86.647,86.662,113199997.0
2006-03-03 16:44:00,86.658,86.666,86.645,86.653,135799996.0
2006-03-03 16:45:00,86.659,86.663,86.615,86.615,127200000.0
2006-03-03 16:46:00,86.592,86.608,86.585,86.598,167100000.0
2006-03-03 16:47:00,86.624,86.645,86.6,86.626,201400001.0
2006-03-03 16:48:00,86.648,86.663,86.636,86.637,196299997.0
2006-03-03 16:49:00,86.663,86.677,86.654,86.672,273799997.0
2006-03-03 16:50:00,86.658,86.677,86.642,86.675,131099999.0
2006-03-03 16:51:00,86.681,86.694,86.663,86.677,186500000.0
2006-03-03 16:52:00,86.691,86.708,86.671,86.693,241700000.0
2006-03-03 16:53:00,86.685,86.708,86.668,86.68,182600001.0
2006-03-03 16:54:00,86.665,86.676,86.644,86.656,146800002.0
2006-03-03 16:55:00,86.662,86.662,86.626,86.626,115100000.0
2006-03-03 16:56:00,86.622,86.656,86.621,86.656,107300003.0
2006-03-03 16:57:00,86.643,86.643,86.61,86.625,209200003.0
2006-03-03 16:58:00,86.6,86.631,86.592,86.625,183399997.0
2006-03-03 16:59:00,86.622,86.631,86.576,86.576,184400000.0
2006-03-03 17:00:00,86.572,86.591,86.549,86.569,183099999.0
2006-03-03 17:01:00,86.575,86.611,86.555,86.585,194600001.0
2006-03-03 17:02:00,86.632,86.644,86.605,86.605,124600000.0
2006-03-03 17:03:00,86.615,86.626,86.59,86.602,287599995.0
2006-03-03 17:04:00,86.647,86.647,86.587,86.587,198700001.0
2006-03-03 17:05:00,86.601,86.67,86.601,86.639,187399999.0
2006-03-03 17:06:00,86.644,86.664,86.633,86.662,171699995.0
2006-03-03 17:07:00,86.657,86.683,86.644,86.657,296800002.0
2006-03-03 17:08:00,86.645,86.685,86.645,86.673,223400000.0
2006-03-03 17:09:00,86.677,86.695,86.633,86.633,109100002.0
2006-03-03 17:10:00,86.646,86.677,86.646,86.663,193300004.0
2006-03-03 17:11:00,86.667,86.71,86.662,86.689,238000000.0
2006-03-03 17:12:00,86.69,86.716,86.69,86.707,164699997.0
2006-03-03 17:13:00,86.699,86.725,86.687,86.701,269999995.0
2006-03-03 17:14:00,86.683,86.691,86.651,86.664,169000000.0
2006-03-03 17:15:00,86.676,86.676,86.641,86.648,221000000.0
2006-03-03 17:16:00,86.633,86.654,86.62,86.635,157499998.0
2006-03-03 17:17:00,86.639,86.682,86.63,86.668,234399998.0
2006-03-03 17:18:00,86.671,86.682,86.656,86.682,255499995.0
2006-03-03 17:19:00,86.666,86.677,86.646,86.655,166400002.0
2006-03-03 17:20:00,86.683,86.692,86.662,86.662,162999999.0
2006-03-03 17:21:00,86.669,86.695,86.667,86.695,202600001.0
2006-03-03 17:22:00,86.682,86.695,86.673,86.69,175400004.0
2006-03-03 17:23:00,86.675,86.683,86.646,86.668,193200003.0
2006-03-03 17:24:00,86.67,86.673,86.644,86.656,163100002.0
2006-03-03 17:25:00,86.657,86.684,86.656,86.666,227000001.0
2006-03-03 17:26:00,86.647,86.673,86.647,86.665,237099997.0
2006-03-03 17:27:00,86.667,86.674,86.637,86.637,106899998.0
2006-03-03 17:28:00,86.641,86.669,86.641,86.66,144699997.0
2006-03-03 17:29:00,86.631,86.66,86.618,86.637,192900000.0
2006-03-03 17:30:00,86.632,86.633,86.595,86.6,223199998.0
2006-03-03 17:31:00,86.599,86.618,86.584,86.598,101600000.0
2006-03-03 17:32:00,86.631,86.649,86.615,86.635,154500000.0
2006-03-03 17:33:00,86.628,86.649,86.611,86.643,196200000.0
2006-03-03 17:34:00,86.628,86.66,86.625,86.658,226500002.0
2006-03-03 17:35:00,86.658,86.671,86.644,86.658,165900003.0
2006-03-03 17:36:00,86.646,86.669,86.644,86.656,173400001.0
2006-03-03 17:37:00,86.657,86.681,86.648,86.681,141399998.0
2006-03-03 17:38:00,86.661,86.685,86.659,86.672,217100002.0
2006-03-03 17:39:00,86.664,86.68,86.654,86.656,200400000.0
2006-03-03 17:40:00,86.672,86.672,86.628,86.647,288299996.0
2006-03-03 17:41:00,86.645,86.645,86.599,86.599,235300002.0
2006-03-03 17:42:00,86.63,86.65,86.617,86.634,115200000.0
2006-03-03 17:43:00,86.636,86.649,86.624,86.638,117599999.0
2006-03-03 17:44:00,86.622,86.628,86.602,86.615,234600001.0
2006-03-03 17:45:00,86.608,86.632,86.59,86.601,205499998.0
2006-03-03 17:46:00,86.615,86.629,86.603,86.609,193999998.0
2006-03-03 17:47:00,86.626,86.627,86.599,86.605,151399998.0
2006-03-03 17:48:00,86.609,86.625,86.579,86.579,158200001.0
2006-03-03 17:49:00,86.584,86.604,86.567,86.575,106700000.0
2006-03-03 17:50:00,86.591,86.609,86.576,86.589,204000003.0
2006-03-03 17:51:00,86.596,86.603,86.569,86.573,303900001.0
2006-03-03 17:52:00,86.579,86.592,86.567,86.58,130600000.0
2006-03-03 17:53:00,86.586,86.6,86.573,86.575,257699998.0
2006-03-03 17:54:00,86.595,86.595,86.559,86.559,121299998.0
2006-03-03 17:55:00,86.556,86.584,86.549,86.571,161399999.0
2006-03-03 17:56:00,86.553,86.576,86.551,86.576,158699998.0
2006-03-03 17:57:00,86.572,86.579,86.552,86.557,154500001.0
2006-03-03 17:58:00,86.572,86.575,86.542,86.542,150700000.0
2006-03-03 17:59:00,86.565,86.623,86.554,86.601,270399999.0
2006-03-03 18:00:00,86.62,86.637,86.588,86.599,299100005.0
2006-03-03 18:01:00,86.594,86.598,86.557,86.562,1272599991.0
2006-03-03 18:02:00,86.576,86.586,86.545,86.568,1902700000.0
2006-03-03 18:03:00,86.56,86.569,86.524,86.542,2134099983.0
2006-03-03 18:04:00,86.531,86.569,86.531,86.549,1449699993.0
2006-03-03 18:05:00,86.549,86.568,86.531,86.544,1896399998.0
2006-03-03 18:06:00,86.553,86.573,86.535,86.573,1579799996.0
2006-03-03 18:07:00,86.552,86.579,86.547,86.575,2096399993.0
2006-03-03 18:08:00,86.565,86.603,86.559,86.603,1933700006.0
2006-03-03 18:09:00,86.58,86.605,86.576,86.583,1607100001.0
2006-03-03 18:10:00,86.588,86.622,86.588,86.592,1754799987.0
2006-03-03 18:11:00,86.598,86.613,86.584,86.607,1019599996.0
2006-03-03 18:12:00,86.61,86.611,86.576,86.578,1237099994.0
2006-03-03 18:13:00,86.565,86.615,86.565,86.601,1506800001.0
2006-03-03 18:14:00,86.592,86.62,86.59,86.608,1694200005.0
2006-03-03 18:15:00,86.63,86.65,86.59,86.63,626499998.0
2006-03-03 18:16:00,86.63,86.64,86.58,86.61,626499998.0
2006-03-03 18:17:00,86.583,86.598,86.565,86.577,626499998.0
2006-03-03 18:18:00,86.597,86.597,86.555,86.588,1078300008.0
2006-03-03 18:19:00,86.59,86.613,86.578,86.584,1949099992.0
2006-03-03 18:20:00,86.599,86.615,86.583,86.589,1602699991.0
2006-03-03 18:21:00,86.608,86.632,86.601,86.625,1607000005.0
2006-03-03 18:22:00,86.635,86.642,86.605,86.617,1623799994.0
2006-03-03 18:23:00,86.58,86.61,86.58,86.59,1696899997.0
2006-03-03 18:24:00,86.643,86.67,86.633,86.654,1696899997.0
2006-03-03 18:25:00,86.6,86.66,86.59,86.63,1805499999.0
2006-03-03 18:26:00,86.623,86.651,86.617,86.635,1805499999.0
2006-03-03 18:27:00,86.617,86.644,86.615,86.615,1220399989.0
2006-03-03 18:28:00,86.618,86.642,86.606,86.629,1193599994.0
2006-03-03 18:29:00,86.64,86.656,86.629,86.636,1267299999.0
2006-03-03 18:30:00,86.613,86.642,86.606,86.616,689899998.0
2006-03-03 18:31:00,86.6,86.615,86.586,86.605,1181000007.0
2006-03-03 18:32:00,86.597,86.631,86.594,86.614,1746899994.0
2006-03-03 18:33:00,86.598,86.63,86.588,86.62,1760799994.0
2006-03-03 18:34:00,86.608,86.626,86.593,86.608,1554700004.0
2006-03-03 18:35:00,86.605,86.633,86.598,86.626,1588500000.0
2006-03-03 18:36:00,86.627,86.635,86.606,86.63,1673199995.0
2006-03-03 18:37:00,86.614,86.627,86.594,86.622,1094100000.0
2006-03-03 18:38:00,86.623,86.633,86.598,86.615,670900003.0
2006-03-03 18:39:00,86.618,86.648,86.605,86.633,456200002.0
2006-03-03 18:40:00,86.655,86.663,86.629,86.63,648499995.0
2006-03-03 18:41:00,86.653,86.667,86.629,86.629,748000000.0
2006-03-03 18:42:00,86.628,86.663,86.628,86.655,709800003.0
2006-03-03 18:43:00,86.657,86.658,86.63,86.639,1341500006.0
2006-03-03 18:44:00,86.63,86.655,86.611,86.631,838399997.0
2006-03-03 18:45:00,86.635,86.645,86.611,86.611,1002299995.0
2006-03-03 18:46:00,86.638,86.649,86.613,86.629,598400004.0
2006-03-03 18:47:00,86.632,86.658,86.627,86.658,688699990.0
2006-03-03 18:48:00,86.64,86.655,86.631,86.644,755199998.0
2006-03-03 18:49:00,86.646,86.661,86.631,86.642,1095999999.0
2006-03-03 18:50:00,86.644,86.657,86.622,86.64,1025099996.0
2006-03-03 18:51:00,86.645,86.649,86.625,86.629,460900002.0
2006-03-03 18:52:00,86.642,86.649,86.617,86.62,844999998.0
2006-03-03 18:53:00,86.63,86.632,86.592,86.592,914899999.0
2006-03-03 18:54:00,86.606,86.629,86.595,86.629,872899991.0
2006-03-03 18:55:00,86.606,86.632,86.589,86.6,849299999.0
2006-03-03 18:56:00,86.572,86.605,86.571,86.595,607300000.0
2006-03-03 18:57:00,86.577,86.602,86.573,86.59,363100001.0
2006-03-03 18:58:00,86.554,86.595,86.554,86.582,1302299985.0
2006-03-03 18:59:00,86.594,86.606,86.582,86.589,834399996.0
2006-03-03 19:00:00,86.591,86.612,86.586,86.605,757900002.0
2006-03-03 19:01:00,86.589,86.61,86.577,86.603,397200000.0
2006-03-03 19:02:00,86.605,86.615,86.589,86.606,266200000.0
2006-03-03 19:03:00,86.608,86.608,86.576,86.586,661899998.0
2006-03-03 19:04:00,86.603,86.609,86.581,86.586,653599993.0
2006-03-03 19:05:00,86.59,86.595,86.569,86.57,456999999.0
2006-03-03 19:06:00,86.572,86.587,86.551,86.57,501800002.0
2006-03-03 19:07:00,86.562,86.585,86.558,86.58,1062799997.0
2006-03-03 19:08:00,86.582,86.587,86.558,86.563,837999993.0
2006-03-03 19:09:00,86.571,86.587,86.551,86.56,596999998.0
2006-03-03 19:10:00,86.563,86.593,86.562,86.58,668499995.0
2006-03-03 19:11:00,86.565,86.587,86.565,86.585,209599998.0
2006-03-03 19:12:00,86.586,86.589,86.564,86.566,346399997.0
2006-03-03 19:13:00,86.575,86.599,86.568,86.568,458100001.0
2006-03-03 19:14:00,86.571,86.598,86.566,86.587,605400000.0
2006-03-03 19:15:00,86.585,86.596,86.563,86.583,715900002.0
2006-03-03 19:16:00,86.554,86.572,86.544,86.565,303699999.0
2006-03-03 19:17:00,86.564,86.569,86.549,86.552,778799998.0
2006-03-03 19:18:00,86.563,86.567,86.534,86.552,523699995.0
2006-03-03 19:19:00,86.554,86.567,86.539,86.554,628799994.0
2006-03-03 19:20:00,86.559,86.575,86.549,86.565,266399998.0
2006-03-03 19:21:00,86.556,86.569,86.535,86.563,316899997.0
2006-03-03 19:22:00,86.544,86.57,86.498,86.565,355800000.0
2006-03-03 19:23:00,86.573,86.592,86.561,86.577,1614599989.0
2006-03-03 19:24:00,86.557,86.59,86.551,86.568,568199996.0
2006-03-03 19:25:00,86.553,86.578,86.54,86.54,947799990.0
2006-03-03 19:26:00,86.557,86.588,86.553,86.574,1299899997.0
2006-03-03 19:27:00,86.562,86.59,86.56,86.585,1085299995.0
2006-03-03 19:28:00,86.564,86.584,86.556,86.583,518600006.0
2006-03-03 19:29:00,86.582,86.593,86.559,86.577,661799997.0
2006-03-03 19:30:00,86.588,86.589,86.557,86.563,903600001.0
2006-03-03 19:31:00,86.575,86.591,86.557,86.568,648100000.0
2006-03-03 19:32:00,86.592,86.6,86.573,86.574,830700004.0
2006-03-03 19:33:00,86.571,86.597,86.564,86.597,517099999.0
2006-03-03 19:34:00,86.595,86.599,86.573,86.58,820199994.0
2006-03-03 19:35:00,86.597,86.597,86.563,86.563,680600006.0
2006-03-03 19:36:00,86.585,86.59,86.563,86.566,424800001.0
2006-03-03 19:37:00,86.572,86.591,86.564,86.591,140700000.0
2006-03-03 19:38:00,86.588,86.6,86.568,86.575,1019399999.0
2006-03-03 19:39:00,86.56,86.605,86.56,86.588,935000000.0
2006-03-03 19:40:00,86.588,86.606,86.568,86.571,589199994.0
2006-03-03 19:41:00,86.583,86.61,86.583,86.607,771399994.0
2006-03-03 19:42:00,86.589,86.61,86.582,86.6,485999995.0
2006-03-03 19:43:00,86.589,86.624,86.589,86.615,426100000.0
2006-03-03 19:44:00,86.623,86.63,86.6,86.6,496099994.0
2006-03-03 19:45:00,86.6,86.636,86.598,86.636,422300000.0
2006-03-03 19:46:00,86.606,86.633,86.606,86.625,432800000.0
2006-03-03 19:47:00,86.623,86.636,86.601,86.614,150400001.0
2006-03-03 19:48:00,86.62,86.64,86.603,86.633,953400005.0
2006-03-03 19:49:00,86.61,86.624,86.584,86.592,761800000.0
2006-03-03 19:50:00,86.618,86.628,86.597,86.623,334999999.0
2006-03-03 19:51:00,86.62,86.631,86.604,86.613,286599999.0
2006-03-03 19:52:00,86.615,86.637,86.585,86.627,541799998.0
2006-03-03 19:53:00,86.609,86.623,86.586,86.612,807599989.0
2006-03-03 19:54:00,86.606,86.636,86.606,86.626,788299992.0
2006-03-03 19:55:00,86.619,86.644,86.611,86.625,325499996.0
2006-03-03 19:56:00,86.6,86.63,86.6,86.623,297600000.0
2006-03-03 19:57:00,86.628,86.638,86.61,86.619,500699997.0
2006-03-03 19:58:00,86.621,86.646,86.618,86.633,686999991.0
2006-03-03 19:59:00,86.63,86.636,86.601,86.632,774499999.0
2006-03-03 20:00:00,86.637,86.637,86.613,86.619,359699994.0
2006-03-03 20:01:00,86.628,86.639,86.609,86.613,672200002.0
2006-03-03 20:02:00,86.618,86.634,86.6,86.617,715300002.0
2006-03-03 20:03:00,86.589,86.608,86.579,86.596,455900000.0
2006-03-03 20:04:00,86.6,86.6,86.54,86.586,367400000.0
2006-03-03 20:05:00,86.595,86.6,86.561,86.6,411899995.0
2006-03-03 20:06:00,86.591,86.6,86.575,86.588,802200001.0
2006-03-03 20:07:00,86.573,86.601,86.567,86.598,484900000.0
2006-03-03 20:08:00,86.584,86.596,86.566,86.595,509299997.0
2006-03-03 20:09:00,86.593,86.599,86.563,86.564,581000000.0
2006-03-03 20:10:00,86.583,86.589,86.564,86.577,710300001.0
2006-03-03 20:11:00,86.562,86.586,86.562,86.57,764399995.0
2006-03-03 20:12:00,86.585,86.599,86.557,86.57,1216800005.0
2006-03-03 20:13:00,86.571,86.585,86.552,86.574,593700001.0
2006-03-03 20:14:00,86.567,86.58,86.551,86.58,560300004.0
2006-03-03 20:15:00,86.557,86.575,86.549,86.557,813299996.0
2006-03-03 20:16:00,86.562,86.592,86.55,86.573,667199999.0
2006-03-03 20:17:00,86.581,86.594,86.572,86.577,362999995.0
2006-03-03 20:18:00,86.595,86.605,86.58,86.597,182699999.0
2006-03-03 20:19:00,86.589,86.601,86.561,86.585,371600002.0
2006-03-03 20:20:00,86.585,86.589,86.558,86.571,777999997.0
2006-03-03 20:21:00,86.56,86.585,86.555,86.58,553199995.0
2006-03-03 20:22:00,86.577,86.581,86.543,86.555,891199989.0
2006-03-03 20:23:00,86.575,86.583,86.557,86.568,615900006.0
2006-03-03 20:24:00,86.575,86.585,86.557,86.562,383000001.0
2006-03-03 20:25:00,86.56,86.58,86.55,86.575,626700001.0
2006-03-03 20:26:00,86.568,86.585,86.551,86.579,547699999.0
2006-03-03 20:27:00,86.585,86.59,86.568,86.57,397099997.0
2006-03-03 20:28:00,86.567,86.596,86.556,86.582,1121799997.0
2006-03-03 20:29:00,86.57,86.595,86.559,86.59,1540499977.0
2006-03-03 20:30:00,86.585,86.595,86.566,86.566,1591100004.0
2006-03-03 20:31:00,86.582,86.598,86.572,86.59,1052299998.0
2006-03-03 20:32:00,86.592,86.602,86.57,86.584,1276000004.0
2006-03-03 20:33:00,86.583,86.613,86.582,86.612,617200001.0
2006-03-03 20:34:00,86.605,86.619,86.578,86.593,508200000.0
2006-03-03 20:35:00,86.598,86.6,86.57,86.57,399099995.0
2006-03-03 20:36:00,86.576,86.595,86.571,86.583,568700003.0
2006-03-03 20:37:00,86.55,86.584,86.55,86.57,558000002.0
2006-03-03 20:38:00,86.568,86.583,86.552,86.583,947000002.0
2006-03-03 20:39:00,86.57,86.59,86.562,86.582,663299996.0
2006-03-03 20:40:00,86.585,86.59,86.561,86.561,1247099998.0
2006-03-03 20:41:00,86.581,86.592,86.565,86.577,1009700004.0
2006-03-03 20:42:00,86.585,86.613,86.58,86.602,975199994.0
2006-03-03 20:43:00,86.581,86.606,86.579,86.605,823499997.0
2006-03-03 20:44:00,86.602,86.606,86.578,86.594,824800004.0
2006-03-03 20:45:00,86.602,86.602,86.573,86.6,771699992.0
2006-03-03 20:46:00,86.59,86.602,86.573,86.59,576799999.0
2006-03-03 20:47:00,86.594,86.62,86.582,86.62,1011499998.0
2006-03-03 20:48:00,86.616,86.645,86.615,86.642,784799997.0
2006-03-03 20:49:00,86.638,86.654,86.626,86.637,406200002.0
2006-03-03 20:50:00,86.628,86.67,86.607,86.642,1102600003.0
2006-03-03 20:51:00,86.628,86.645,86.623,86.641,413900000.0
2006-03-03 20:52:00,86.624,86.673,86.624,86.672,315000001.0
2006-03-03 20:53:00,86.662,86.696,86.657,86.672,1130899993.0
2006-03-03 20:54:00,86.647,86.691,86.647,86.683,618699995.0
2006-03-03 20:55:00,86.663,86.684,86.646,86.663,1022600000.0
2006-03-03 20:56:00,86.66,86.674,86.642,86.653,573699998.0
2006-03-03 20:57:00,86.663,86.672,86.634,86.644,838200004.0
2006-03-03 20:58:00,86.643,86.669,86.637,86.658,1419199995.0
2006-03-03 20:59:00,86.659,86.662,86.62,86.635,1000800001.0
2006-03-03 21:00:00,86.653,86.661,86.627,86.643,1061899999.0
2006-03-03 21:01:00,86.633,86.668,86.626,86.64,916800002.0
2006-03-03 21:02:00,86.65,86.671,86.644,86.659,461000003.0
2006-03-03 21:03:00,86.656,86.663,86.635,86.642,403500001.0
2006-03-03 21:04:00,86.655,86.665,86.622,86.622,370899999.0
2006-03-03 21:05:00,86.618,86.665,86.618,86.656,821000000.0
2006-03-03 21:06:00,86.655,86.66,86.632,86.64,565599997.0
2006-03-03 21:07:00,86.65,86.653,86.606,86.625,808599996.0
2006-03-03 21:08:00,86.632,86.648,86.62,86.64,1021199998.0
2006-03-03 21:09:00,86.644,86.653,86.619,86.628,234400003.0
2006-03-03 21:10:00,86.627,86.65,86.609,86.645,804299990.0
2006-03-03 21:11:00,86.623,86.645,86.614,86.631,492999996.0
2006-03-03 21:12:00,86.632,86.632,86.605,86.607,307999997.0
2006-03-03 21:13:00,86.613,86.616,86.591,86.593,446799996.0
2006-03-03 21:14:00,86.586,86.604,86.579,86.601,581199998.0
2006-03-03 21:15:00,86.598,86.604,86.56,86.571,791599994.0
2006-03-03 21:16:00,86.575,86.607,86.575,86.602,876599989.0
2006-03-03 21:17:00,86.588,86.61,86.571,86.6,1014399996.0
2006-03-03 21:18:00,86.608,86.621,86.579,86.606,622299996.0
2006-03-03 21:19:00,86.601,86.62,86.599,86.605,575700003.0
2006-03-03 21:20:00,86.618,86.62,86.598,86.62,1205599993.0
2006-03-03 21:21:00,86.601,86.616,86.588,86.613,898099998.0
2006-03-03 21:22:00,86.598,86.62,86.586,86.61,881499999.0
2006-03-03 21:23:00,86.615,86.62,86.591,86.6,862799993.0
2006-03-03 21:24:00,86.605,86.635,86.603,86.62,893699996.0
2006-03-03 21:25:00,86.6,86.639,86.6,86.632,1117100001.0
2006-03-03 21:26:00,86.613,86.636,86.609,86.635,411399998.0
2006-03-03 21:27:00,86.634,86.634,86.598,86.608,443000000.0
2006-03-03 21:28:00,86.598,86.619,86.584,86.584,346000000.0
2006-03-03 21:29:00,86.585,86.613,86.584,86.608,468599996.0
2006-03-03 21:30:00,86.585,86.615,86.574,86.592,342900000.0
2006-03-03 21:31:00,86.592,86.608,86.578,86.608,246500001.0
2006-03-03 21:32:00,86.61,86.61,86.582,86.584,329400000.0
2006-03-03 21:33:00,86.612,86.617,86.59,86.599,399200003.0
2006-03-03 21:34:00,86.629,86.629,86.605,86.609,164799999.0
2006-03-03 21:35:00,86.609,86.627,86.604,86.624,537899994.0
2006-03-03 21:36:00,86.624,86.627,86.598,86.605,502000004.0
2006-03-03 21:37:00,86.614,86.626,86.593,86.602,466299998.0
2006-03-03 21:38:00,86.599,86.622,86.596,86.613,144200000.0
2006-03-03 21:39:00,86.613,86.627,86.603,86.605,275399997.0
2006-03-03 21:40:00,86.619,86.628,86.592,86.592,483900002.0
2006-03-03 21:41:00,86.603,86.62,86.6,86.6,372300004.0
2006-03-03 21:42:00,86.613,86.617,86.592,86.604,288699996.0
2006-03-03 21:43:00,86.62,86.62,86.588,86.598,415899999.0
2006-03-03 21:44:00,86.609,86.62,86.585,86.607,936599999.0
2006-03-03 21:45:00,86.614,86.617,86.587,86.598,267500000.0
2006-03-03 21:46:00,86.605,86.628,86.605,86.624,248999998.0
2006-03-03 21:47:00,86.625,86.63,86.608,86.616,443799996.0
2006-03-03 21:48:00,86.634,86.639,86.604,86.618,718900003.0
2006-03-03 21:49:00,86.632,86.645,86.615,86.619,292400001.0
2006-03-03 21:50:00,86.633,86.644,86.617,86.622,162300000.0
2006-03-03 21:51:00,86.617,86.64,86.617,86.635,254900000.0
2006-03-03 21:52:00,86.635,86.64,86.617,86.62,213199998.0
2006-03-03 21:53:00,86.634,86.64,86.614,86.627,474600000.0
2006-03-03 21:54:00,86.613,86.642,86.613,86.634,225799999.0
2006-03-03 21:55:00,86.61,86.634,86.61,86.63,165000000.0
2006-03-03 21:56:00,86.609,86.632,86.595,86.613,271399997.0
2006-03-03 21:57:00,86.617,86.629,86.601,86.601,86300000.0
2006-03-03 21:58:00,86.622,86.627,86.604,86.607,182299997.0
2006-03-03 21:59:00,86.62,86.649,86.619,86.631,343900004.0
2006-03-03 22:00:00,86.641,86.66,86.636,86.657,625199999.0
2006-03-03 22:01:00,86.652,86.667,86.631,86.654,649499999.0
2006-03-03 22:02:00,86.65,86.668,86.644,86.667,807599988.0
2006-03-03 22:03:00,86.647,86.665,86.632,86.648,462199999.0
2006-03-03 22:04:00,86.631,86.66,86.629,86.66,665799998.0
2006-03-03 22:05:00,86.65,86.654,86.621,86.621,267499998.0
2006-03-03 22:06:00,86.639,86.645,86.618,86.631,239499998.0
2006-03-03 22:07:00,86.618,86.638,86.61,86.622,235099999.0
2006-03-03 22:08:00,86.619,86.638,86.613,86.627,133800000.0
2006-03-03 22:09:00,86.629,86.649,86.617,86.62,193400001.0
2006-03-03 22:10:00,86.631,86.646,86.605,86.616,258999999.0
2006-03-03 22:11:00,86.614,86.624,86.597,86.604,316200002.0
2006-03-03 22:12:00,86.625,86.625,86.599,86.608,390500001.0
2006-03-03 22:13:00,86.622,86.622,86.586,86.593,394000005.0
2006-03-03 22:14:00,86.6,86.6,86.563,86.563,344800002.0
2006-03-03 22:15:00,86.567,86.593,86.567,86.593,228400000.0
2006-03-03 22:16:00,86.592,86.595,86.562,86.578,525500000.0
2006-03-03 22:17:00,86.579,86.607,86.579,86.599,267200001.0
2006-03-03 22:18:00,86.576,86.594,86.565,86.591,266600000.0
2006-03-03 22:19:00,86.59,86.59,86.556,86.568,303900000.0
2006-03-03 22:20:00,86.569,86.588,86.559,86.579,279200000.0
2006-03-03 22:21:00,86.586,86.586,86.558,86.562,326500004.0
2006-03-03 22:22:00,86.569,86.593,86.567,86.584,360700001.0
2006-03-03 22:23:00,86.583,86.584,86.555,86.567,418400003.0
2006-03-03 22:24:00,86.563,86.589,86.563,86.576,293799998.0
2006-03-03 22:25:00,86.574,86.585,86.559,86.57,258599998.0
2006-03-03 22:26:00,86.587,86.597,86.568,86.576,162900000.0
2006-03-03 22:27:00,86.59,86.592,86.554,86.57,583899999.0
2006-03-03 22:28:00,86.585,86.585,86.56,86.583,347999997.0
2006-03-03 22:29:00,86.557,86.59,86.557,86.588,322399999.0
2006-03-03 22:30:00,86.585,86.585,86.551,86.562,151000001.0
2006-03-03 22:31:00,86.561,86.58,86.539,86.57,461099999.0
2006-03-03 22:32:00,86.561,86.58,86.55,86.57,264999999.0
2006-03-03 22:33:00,86.561,86.585,86.545,86.573,568199995.0
2006-03-03 22:34:00,86.542,86.577,86.542,86.574,573000002.0
2006-03-03 22:35:00,86.577,86.579,86.552,86.56,190299998.0
2006-03-03 22:36:00,86.573,86.576,86.55,86.557,276899998.0
2006-03-03 22:37:00,86.572,86.587,86.56,86.582,375800001.0
2006-03-03 22:38:00,86.584,86.584,86.542,86.564,180799998.0
2006-03-03 22:39:00,86.565,86.591,86.561,86.588,314500002.0
2006-03-03 22:40:00,86.572,86.602,86.567,86.601,179200000.0
2006-03-03 22:41:00,86.605,86.611,86.582,86.594,296300001.0
2006-03-03 22:42:00,86.603,86.632,86.603,86.627,224300001.0
2006-03-03 22:43:00,86.616,86.64,86.606,86.64,294299997.0
2006-03-03 22:44:00,86.588,86.615,86.579,86.607,414999999.0
2006-03-03 22:45:00,86.61,86.629,86.575,86.61,556100001.0
2006-03-03 22:46:00,86.61,86.643,86.601,86.63,223200000.0
2006-03-03 22:47:00,86.642,86.642,86.605,86.605,254799997.0
2006-03-03 22:48:00,86.622,86.649,86.61,86.635,399399997.0
2006-03-03 22:49:00,86.631,86.639,86.591,86.612,306599997.0
2006-03-03 22:50:00,86.637,86.643,86.604,86.625,276799995.0
2006-03-03 22:51:00,86.622,86.654,86.615,86.632,234800000.0
2006-03-03 22:52:00,86.628,86.643,86.61,86.619,195199999.0
2006-03-03 22:53:00,86.643,86.646,86.602,86.618,595799999.0
2006-03-03 22:54:00,86.64,86.657,86.611,86.626,283400000.0
2006-03-03 22:55:00,86.646,86.65,86.616,86.616,295000000.0
2006-03-03 22:56:00,86.622,86.647,86.612,86.645,255199993.0
2006-03-03 22:57:00,86.642,86.642,86.587,86.621,366500000.0
2006-03-03 22:58:00,86.646,86.646,86.592,86.619,190300000.0
2006-03-03 22:59:00,86.632,86.646,86.539,86.58,473599995.0
2006-03-03 23:00:00,86.637,86.651,86.611,86.641,242900000.0
2006-03-03 23:01:00,86.624,86.645,86.573,86.645,154600001.0
2006-03-03 23:02:00,86.649,86.664,86.636,86.636,247300001.0
2006-03-03 23:03:00,86.637,86.666,86.635,86.657,228800001.0
2006-03-03 23:04:00,86.644,86.667,86.634,86.656,369599999.0
2006-03-03 23:05:00,86.656,86.664,86.64,86.64,152700001.0
2006-03-03 23:06:00,86.629,86.67,86.629,86.67,254299999.0
2006-03-03 23:07:00,86.657,86.669,86.633,86.655,222700002.0
2006-03-03 23:08:00,86.651,86.666,86.634,86.652,83100001.0
2006-03-03 23:09:00,86.668,86.668,86.628,86.632,261099997.0
2006-03-03 23:10:00,86.673,86.686,86.656,86.656,229500001.0
2006-03-03 23:11:00,86.69,86.695,86.672,86.681,144300001.0
2006-03-03 23:12:00,86.684,86.7,86.68,86.7,172900001.0
2006-03-03 23:13:00,86.699,86.709,86.686,86.686,211700001.0
2006-03-03 23:14:00,86.684,86.712,86.684,86.711,244400002.0
2006-03-03 23:15:00,86.697,86.72,86.691,86.71,255500004.0
2006-03-03 23:16:00,86.713,86.714,86.694,86.698,170600000.0
2006-03-03 23:17:00,86.717,86.723,86.691,86.705,238400002.0
2006-03-03 23:18:00,86.711,86.738,86.71,86.738,176800003.0
2006-03-03 23:19:00,86.739,86.749,86.718,86.744,175699997.0
2006-03-03 23:20:00,86.743,86.76,86.731,86.744,269199999.0
2006-03-03 23:21:00,86.738,86.776,86.732,86.77,249100003.0
2006-03-03 23:22:00,86.752,86.765,86.731,86.76,164099998.0
2006-03-03 23:23:00,86.755,86.776,86.725,86.747,260900002.0
2006-03-03 23:24:00,86.755,86.772,86.732,86.762,176300001.0
2006-03-03 23:25:00,86.75,86.776,86.746,86.761,116199999.0
2006-03-03 23:26:00,86.723,86.749,86.711,86.735,66700000.0
2006-03-03 23:27:00,86.739,86.771,86.739,86.77,158099999.0
2006-03-03 23:28:00,86.778,86.803,86.772,86.777,222999997.0
2006-03-03 23:29:00,86.795,86.805,86.761,86.768,214699998.0
2006-03-03 23:30:00,86.788,86.79,86.75,86.75,173999997.0
2006-03-03 23:31:00,86.772,86.775,86.732,86.756,188400000.0
2006-03-03 23:32:00,86.778,86.78,86.753,86.767,218299999.0
2006-03-03 23:33:00,86.78,86.78,86.751,86.767,138799997.0
2006-03-03 23:34:00,86.775,86.785,86.752,86.77,337199996.0
2006-03-03 23:35:00,86.775,86.78,86.755,86.755,232200001.0
2006-03-03 23:36:00,86.759,86.78,86.752,86.77,219200001.0
2006-03-03 23:37:00,86.782,86.782,86.747,86.767,219500001.0
2006-03-03 23:38:00,86.754,86.785,86.754,86.773,128199999.0
2006-03-03 23:39:00,86.76,86.78,86.694,86.775,205299996.0
2006-03-03 23:40:00,86.758,86.782,86.758,86.78,246399999.0
2006-03-03 23:41:00,86.768,86.78,86.751,86.773,286600002.0
2006-03-03 23:42:00,86.775,86.782,86.753,86.76,304600001.0
2006-03-03 23:43:00,86.767,86.78,86.744,86.765,159000000.0
2006-03-03 23:44:00,86.78,86.78,86.76,86.76,111600000.0
2006-03-03 23:45:00,86.757,86.78,86.755,86.773,250199999.0
2006-03-03 23:46:00,86.777,86.78,86.758,86.775,230100003.0
2006-03-03 23:47:00,86.758,86.78,86.748,86.758,123999999.0
2006-03-03 23:48:00,86.76,86.78,86.76,86.78,54700000.0
2006-03-03 23:49:00,86.747,86.78,86.747,86.775,117500000.0
2006-03-03 23:50:00,86.77,86.78,86.754,86.759,110499999.0
2006-03-03 23:51:00,86.735,86.778,86.735,86.775,233000000.0
2006-03-03 23:52:00,86.78,86.78,86.75,86.759,172699997.0
2006-03-03 23:53:00,86.755,86.777,86.735,86.777,144200000.0
2006-03-03 23:54:00,86.775,86.775,86.76,86.76,94199998.0
2006-03-03 23:55:00,86.78,86.78,86.758,86.76,165400000.0
2006-03-03 23:56:00,86.775,86.78,86.759,86.768,213299998.0
2006-03-03 23:57:00,86.775,86.78,86.76,86.76,63300000.0
2006-03-03 23:58:00,86.759,86.78,86.755,86.773,227400000.0
2006-03-03 23:59:00,86.761,86.78,86.75,86.77,209400003.0
2006-03-06 00:00:00,86.606,86.623,86.59,86.597,188300002.0
2006-03-06 00:01:00,86.598,86.725,86.592,86.619,339299999.0
2006-03-06 00:02:00,86.588,86.611,86.581,86.6,172400001.0
2006-03-06 00:03:00,86.564,86.605,86.564,86.605,163200000.0
2006-03-06 00:04:00,86.584,86.601,86.546,86.599,141600002.0
2006-03-06 00:05:00,86.588,86.607,86.583,86.597,186600001.0
2006-03-06 00:06:00,86.59,86.608,86.578,86.608,166500000.0
2006-03-06 00:07:00,86.605,86.644,86.587,86.644,164000000.0
2006-03-06 00:08:00,86.597,86.643,86.588,86.643,137600002.0
2006-03-06 00:09:00,86.627,86.647,86.598,86.62,105299999.0
2006-03-06 00:10:00,86.59,86.615,86.583,86.615,210099999.0
2006-03-06 00:11:00,86.604,86.622,86.595,86.612,209299996.0
2006-03-06 00:12:00,86.598,86.598,86.569,86.57,154500000.0
2006-03-06 00:13:00,86.569,86.597,86.555,86.567,237499999.0
2006-03-06 00:14:00,86.563,86.576,86.54,86.555,129700000.0
2006-03-06 00:15:00,86.544,86.579,86.536,86.579,157500000.0
2006-03-06 00:16:00,86.584,86.6,86.557,86.566,130700000.0
2006-03-06 00:17:00,86.58,86.597,86.574,86.581,187900002.0
2006-03-06 00:18:00,86.602,86.608,86.577,86.577,214900000.0
2006-03-06 00:19:00,86.58,86.601,86.578,86.601,171499999.0
2006-03-06 00:20:00,86.594,86.605,86.575,86.582,172599998.0
2006-03-06 00:21:00,86.578,86.608,86.578,86.603,68900000.0
2006-03-06 00:22:00,86.586,86.614,86.563,86.571,215399999.0
2006-03-06 00:23:00,86.572,86.635,86.562,86.583,271200000.0
2006-03-06 00:24:00,86.553,86.574,86.549,86.567,163900001.0
2006-03-06 00:25:00,86.576,86.587,86.562,86.571,83300001.0
2006-03-06 00:26:00,86.56,86.595,86.555,86.58,165799999.0
2006-03-06 00:27:00,86.578,86.584,86.552,86.57,291500004.0
2006-03-06 00:28:00,86.576,86.601,86.57,86.59,229999999.0
2006-03-06 00:29:00,86.602,86.624,86.586,86.591,287699994.0
2006-03-06 00:30:00,86.587,86.592,86.56,86.58,170800001.0
2006-03-06 00:31:00,86.579,86.61,86.579,86.61,131700002.0
2006-03-06 00:32:00,86.617,86.63,86.593,86.609,195299998.0
2006-03-06 00:33:00,86.61,86.632,86.6,86.624,144199999.0
2006-03-06 00:34:00,86.625,86.629,86.603,86.614,170500001.0
2006-03-06 00:35:00,86.603,86.623,86.595,86.615,248799998.0
2006-03-06 00:36:00,86.617,86.617,86.589,86.598,200300000.0
2006-03-06 00:37:00,86.598,86.602,86.572,86.572,240799997.0
2006-03-06 00:38:00,86.597,86.609,86.577,86.588,336599996.0
2006-03-06 00:39:00,86.592,86.615,86.592,86.615,24700001.0
2006-03-06 00:40:00,86.593,86.614,86.579,86.6,142300001.0
2006-03-06 00:41:00,86.591,86.615,86.512,86.561,135699999.0
2006-03-06 00:42:00,86.56,86.638,86.545,86.611,265900000.0
2006-03-06 00:43:00,86.614,86.646,86.594,86.646,177799999.0
2006-03-06 00:44:00,86.626,86.644,86.623,86.626,172999998.0
2006-03-06 00:45:00,86.643,86.643,86.614,86.63,151099999.0
2006-03-06 00:46:00,86.639,86.647,86.627,86.634,68799999.0
2006-03-06 00:47:00,86.622,86.64,86.618,86.64,159499997.0
2006-03-06 00:48:00,86.632,86.647,86.621,86.64,148299998.0
2006-03-06 00:49:00,86.644,86.644,86.616,86.624,89000000.0
2006-03-06 00:50:00,86.632,86.632,86.594,86.594,197499995.0
2006-03-06 00:51:00,86.609,86.612,86.578,86.595,205999999.0
2006-03-06 00:52:00,86.618,86.631,86.604,86.604,134899999.0
2006-03-06 00:53:00,86.605,86.61,86.588,86.598,246200005.0
2006-03-06 00:54:00,86.602,86.615,86.591,86.605,151199996.0
2006-03-06 00:55:00,86.602,86.604,86.57,86.576,323699997.0
2006-03-06 00:56:00,86.576,86.593,86.57,86.57,169899998.0
2006-03-06 00:57:00,86.597,86.6,86.581,86.581,178700003.0
2006-03-06 00:58:00,86.597,86.6,86.58,86.586,133300001.0
2006-03-06 00:59:00,86.6,86.6,86.576,86.58,173800002.0
2006-03-06 01:00:00,86.593,86.597,86.571,86.571,328499999.0
2006-03-06 01:01:00,86.602,86.614,86.572,86.6,246800001.0
2006-03-06 01:02:00,86.612,86.619,86.588,86.592,219300002.0
2006-03-06 01:03:00,86.601,86.61,86.583,86.583,126000001.0
2006-03-06 01:04:00,86.616,86.633,86.607,86.615,193499999.0
2006-03-06 01:05:00,86.613,86.629,86.603,86.612,70900000.0
2006-03-06 01:06:00,86.628,86.639,86.604,86.625,122300001.0
2006-03-06 01:07:00,86.643,86.656,86.633,86.644,94300000.0
2006-03-06 01:08:00,86.653,86.654,86.623,86.625,324200003.0
2006-03-06 01:09:00,86.64,86.661,86.629,86.641,197200001.0
2006-03-06 01:10:00,86.644,86.659,86.64,86.657,171299998.0
2006-03-06 01:11:00,86.661,86.665,86.639,86.647,193399997.0
2006-03-06 01:12:00,86.662,86.684,86.659,86.664,161399998.0
2006-03-06 01:13:00,86.637,86.66,86.611,86.633,216600002.0
2006-03-06 01:14:00,86.617,86.641,86.584,86.608,304999999.0
2006-03-06 01:15:00,86.598,86.639,86.598,86.627,222999996.0
2006-03-06 01:16:00,86.632,86.647,86.621,86.629,162399999.0
2006-03-06 01:17:00,86.659,86.681,86.642,86.651,252600003.0
2006-03-06 01:18:00,86.663,86.703,86.661,86.682,124900001.0
2006-03-06 01:19:00,86.662,86.68,86.64,86.661,214899996.0
2006-03-06 01:20:00,86.643,86.655,86.631,86.631,146300000.0
2006-03-06 01:21:00,86.65,86.659,86.632,86.648,140899999.0
2006-03-06 01:22:00,86.651,86.664,86.633,86.645,245099999.0
2006-03-06 01:23:00,86.644,86.667,86.637,86.663,138100000.0
2006-03-06 01:24:00,86.668,86.675,86.646,86.646,176900001.0
2006-03-06 01:25:00,86.649,86.674,86.647,86.673,206200000.0
2006-03-06 01:26:00,86.679,86.713,86.679,86.709,237200001.0
2006-03-06 01:27:00,86.7,86.7,86.665,86.666,67300000.0
2006-03-06 01:28:00,86.689,86.716,86.68,86.694,256200005.0
2006-03-06 01:29:00,86.708,86.731,86.699,86.73,243399994.0
2006-03-06 01:30:00,86.714,86.74,86.652,86.668,142600001.0
2006-03-06 01:31:00,86.672,86.69,86.64,86.67,298899996.0
2006-03-06 01:32:00,86.687,86.687,86.619,86.619,280799997.0
2006-03-06 01:33:00,86.614,86.654,86.603,86.654,200600001.0
2006-03-06 01:34:00,86.616,86.658,86.616,86.64,166900002.0
2006-03-06 01:35:00,86.649,86.666,86.643,86.645,211099997.0
2006-03-06 01:36:00,86.668,86.678,86.649,86.659,184100001.0
2006-03-06 01:37:00,86.677,86.7,86.655,86.679,198600000.0
2006-03-06 01:38:00,86.67,86.67,86.64,86.648,189300001.0
2006-03-06 01:39:00,86.671,86.671,86.64,86.661,223599999.0
2006-03-06 01:40:00,86.668,86.703,86.656,86.668,243199997.0
2006-03-06 01:41:00,86.668,86.697,86.655,86.676,176600000.0
2006-03-06 01:42:00,86.7,86.7,86.663,86.665,139099998.0
2006-03-06 01:43:00,86.687,86.688,86.649,86.653,198800001.0
2006-03-06 01:44:00,86.652,86.699,86.652,86.687,228000000.0
2006-03-06 01:45:00,86.671,86.693,86.658,86.674,154100000.0
2006-03-06 01:46:00,86.68,86.693,86.651,86.662,250600000.0
2006-03-06 01:47:00,86.661,86.671,86.65,86.651,181300001.0
2006-03-06 01:48:00,86.625,86.664,86.625,86.663,184200000.0
2006-03-06 01:49:00,86.669,86.688,86.653,86.672,219199999.0
2006-03-06 01:50:00,86.689,86.734,86.689,86.734,154599997.0
2006-03-06 01:51:00,86.728,86.742,86.714,86.732,172900000.0
2006-03-06 01:52:00,86.726,86.736,86.711,86.717,352099998.0
2006-03-06 01:53:00,86.733,86.75,86.72,86.729,208700001.0
2006-03-06 01:54:00,86.739,86.762,86.731,86.755,190499997.0
2006-03-06 01:55:00,86.748,86.775,86.748,86.775,77400000.0
2006-03-06 01:56:00,86.763,86.777,86.743,86.744,189899998.0
2006-03-06 01:57:00,86.772,86.783,86.758,86.758,201699998.0
2006-03-06 01:58:00,86.74,86.758,86.731,86.738,135599997.0
2006-03-06 01:59:00,86.757,86.771,86.745,86.754,244899999.0
2006-03-06 02:00:00,86.765,86.782,86.744,86.776,175599999.0
2006-03-06 02:01:00,86.78,86.78,86.734,86.739,358799998.0
2006-03-06 02:02:00,86.761,86.765,86.733,86.733,133799999.0
2006-03-06 02:03:00,86.759,86.849,86.759,86.848,240299998.0
2006-03-06 02:04:00,86.831,86.843,86.743,86.758,194999999.0
2006-03-06 02:05:00,86.751,86.773,86.748,86.748,179999997.0
2006-03-06 02:06:00,86.72,86.742,86.702,86.714,168599999.0
2006-03-06 02:07:00,86.724,86.745,86.717,86.724,274900000.0
2006-03-06 02:08:00,86.743,86.751,86.724,86.724,248799999.0
2006-03-06 02:09:00,86.719,86.744,86.714,86.731,104200000.0
2006-03-06 02:10:00,86.718,86.771,86.718,86.771,126600002.0
2006-03-06 02:11:00,86.768,86.802,86.767,86.795,292900000.0
2006-03-06 02:12:00,86.793,86.83,86.793,86.807,170400001.0
2006-03-06 02:13:00,86.812,86.829,86.802,86.81,159300000.0
2006-03-06 02:14:00,86.806,86.836,86.802,86.817,190900000.0
2006-03-06 02:15:00,86.835,86.847,86.8,86.807,324600002.0
2006-03-06 02:16:00,86.812,86.817,86.784,86.805,123300000.0
2006-03-06 02:17:00,86.833,86.871,86.833,86.866,159300000.0
2006-03-06 02:18:00,86.838,86.862,86.82,86.862,234300004.0
2006-03-06 02:19:00,86.847,86.866,86.831,86.831,282400000.0
2006-03-06 02:20:00,86.858,86.858,86.829,86.852,166300001.0
2006-03-06 02:21:00,86.84,86.855,86.815,86.827,203899999.0
2006-03-06 02:22:00,86.804,86.825,86.802,86.816,104699999.0
2006-03-06 02:23:00,86.811,86.811,86.776,86.784,220899999.0
2006-03-06 02:24:00,86.798,86.848,86.782,86.828,103500000.0
2006-03-06 02:25:00,86.795,86.839,86.79,86.83,215299996.0
2006-03-06 02:26:00,86.834,86.862,86.826,86.835,129200000.0
2006-03-06 02:27:00,86.862,86.901,86.849,86.893,245499998.0
2006-03-06 02:28:00,86.876,86.899,86.87,86.893,241199999.0
2006-03-06 02:29:00,86.875,86.895,86.866,86.885,164300001.0
2006-03-06 02:30:00,86.881,86.892,86.852,86.878,184999998.0
2006-03-06 02:31:00,86.851,86.868,86.845,86.865,281599999.0
2006-03-06 02:32:00,86.872,86.886,86.856,86.865,172599998.0
2006-03-06 02:33:00,86.884,86.89,86.866,86.87,205899999.0
2006-03-06 02:34:00,86.89,86.932,86.882,86.918,75500000.0
2006-03-06 02:35:00,86.922,86.932,86.897,86.897,109900002.0
2006-03-06 02:36:00,86.915,86.92,86.888,86.888,136500000.0
2006-03-06 02:37:00,86.879,86.913,86.874,86.907,206600001.0
2006-03-06 02:38:00,86.916,86.947,86.916,86.947,417299999.0
2006-03-06 02:39:00,86.962,87.001,86.952,86.952,253399999.0
2006-03-06 02:40:00,86.967,86.984,86.945,86.949,130499999.0
2006-03-06 02:41:00,86.945,86.945,86.906,86.923,177300004.0
2006-03-06 02:42:00,86.94,86.959,86.93,86.934,195800000.0
2006-03-06 02:43:00,86.967,86.977,86.92,86.958,225500000.0
2006-03-06 02:44:00,86.985,86.985,86.953,86.953,80900000.0
2006-03-06 02:45:00,86.95,86.982,86.95,86.978,279200003.0
2006-03-06 02:46:00,86.985,86.998,86.971,86.988,167099997.0
2006-03-06 02:47:00,86.964,86.983,86.949,86.959,169500000.0
2006-03-06 02:48:00,86.938,86.958,86.938,86.958,135799999.0
2006-03-06 02:49:00,86.955,86.959,86.931,86.931,158799999.0
2006-03-06 02:50:00,86.928,86.957,86.923,86.957,227900001.0
2006-03-06 02:51:00,86.927,86.959,86.927,86.959,174200001.0
2006-03-06 02:52:00,86.962,86.974,86.94,86.94,244199999.0
2006-03-06 02:53:00,86.948,86.963,86.929,86.952,195900000.0
2006-03-06 02:54:00,86.948,86.972,86.934,86.949,154100002.0
2006-03-06 02:55:00,86.964,86.964,86.932,86.935,157999997.0
2006-03-06 02:56:00,86.93,86.954,86.927,86.939,253400003.0
2006-03-06 02:57:00,86.945,86.951,86.914,86.931,310200000.0
2006-03-06 02:58:00,86.921,86.945,86.918,86.935,221999998.0
2006-03-06 02:59:00,86.943,86.959,86.929,86.944,123000000.0
2006-03-06 03:00:00,86.93,86.962,86.93,86.962,180000005.0
2006-03-06 03:01:00,86.933,86.951,86.912,86.927,198699996.0
2006-03-06 03:02:00,86.924,86.932,86.905,86.908,186100001.0
2006-03-06 03:03:00,86.922,86.934,86.896,86.919,267300000.0
2006-03-06 03:04:00,86.922,86.937,86.914,86.928,106600003.0
2006-03-06 03:05:00,86.911,86.92,86.885,86.902,126599999.0
2006-03-06 03:06:00,86.923,86.924,86.895,86.908,259999998.0
2006-03-06 03:07:00,86.914,86.931,86.892,86.892,200500003.0
2006-03-06 03:08:00,86.905,86.91,86.883,86.897,248799998.0
2006-03-06 03:09:00,86.9,86.912,86.885,86.891,312100003.0
2006-03-06 03:10:00,86.893,86.893,86.857,86.859,196199997.0
2006-03-06 03:11:00,86.86,86.883,86.86,86.88,185999999.0
2006-03-06 03:12:00,86.876,86.896,86.857,86.873,199499997.0
2006-03-06 03:13:00,86.875,86.885,86.86,86.871,157799996.0
2006-03-06 03:14:00,86.888,86.888,86.859,86.859,181800001.0
2006-03-06 03:15:00,86.864,86.888,86.86,86.888,189600001.0
2006-03-06 03:16:00,86.884,86.892,86.869,86.876,302899995.0
2006-03-06 03:17:00,86.876,86.891,86.861,86.861,225899999.0
2006-03-06 03:18:00,86.874,86.886,86.86,86.862,218699996.0
2006-03-06 03:19:00,86.871,86.896,86.866,86.883,178000005.0
2006-03-06 03:20:00,86.884,86.899,86.87,86.889,297900000.0
2006-03-06 03:21:00,86.885,86.897,86.869,86.888,205999999.0
2006-03-06 03:22:00,86.898,86.918,86.896,86.908,168499998.0
2006-03-06 03:23:00,86.908,86.908,86.887,86.892,70000000.0
2006-03-06 03:24:00,86.899,86.915,86.884,86.884,265500000.0
2006-03-06 03:25:00,86.894,86.915,86.892,86.911,216400005.0
2006-03-06 03:26:00,86.907,86.91,86.879,86.879,206100003.0
2006-03-06 03:27:00,86.885,86.905,86.881,86.896,189099999.0
2006-03-06 03:28:00,86.888,86.909,86.881,86.897,228800001.0
2006-03-06 03:29:00,86.877,86.893,86.866,86.884,223099999.0
2006-03-06 03:30:00,86.893,86.893,86.858,86.86,183000003.0
2006-03-06 03:31:00,86.875,86.885,86.858,86.865,150999998.0
2006-03-06 03:32:00,86.85,86.877,86.846,86.877,184700000.0
2006-03-06 03:33:00,86.846,86.874,86.843,86.867,193000000.0
2006-03-06 03:34:00,86.84,86.873,86.828,86.85,251199997.0
2006-03-06 03:35:00,86.867,86.888,86.844,86.863,165200003.0
2006-03-06 03:36:00,86.875,86.895,86.871,86.887,206400001.0
2006-03-06 03:37:00,86.888,86.91,86.874,86.91,145999998.0
2006-03-06 03:38:00,86.892,86.913,86.884,86.892,183100002.0
2006-03-06 03:39:00,86.869,86.9,86.869,86.895,219900000.0
2006-03-06 03:40:00,86.878,86.899,86.873,86.89,307500001.0
2006-03-06 03:41:00,86.87,86.89,86.87,86.885,182999999.0
2006-03-06 03:42:00,86.865,86.882,86.858,86.878,115099999.0
2006-03-06 03:43:00,86.867,86.895,86.851,86.882,148399999.0
2006-03-06 03:44:00,86.895,86.908,86.881,86.903,235199999.0
2006-03-06 03:45:00,86.893,86.907,86.881,86.896,160599998.0
2006-03-06 03:46:00,86.877,86.894,86.867,86.878,200100002.0
2006-03-06 03:47:00,86.873,86.897,86.867,86.885,216600001.0
2006-03-06 03:48:00,86.879,86.9,86.877,86.9,52500000.0
2006-03-06 03:49:00,86.897,86.916,86.882,86.903,178599998.0
2006-03-06 03:50:00,86.887,86.922,86.887,86.915,128400001.0
2006-03-06 03:51:00,86.894,86.934,86.886,86.93,130900002.0
2006-03-06 03:52:00,86.907,86.941,86.907,86.941,198100000.0
2006-03-06 03:53:00,86.897,86.933,86.889,86.901,173299999.0
2006-03-06 03:54:00,86.891,86.893,86.868,86.868,187899999.0
2006-03-06 03:55:00,86.893,86.9,86.876,86.887,87700001.0
2006-03-06 03:56:00,86.872,86.896,86.868,86.887,251100003.0
2006-03-06 03:57:00,86.86,86.888,86.86,86.878,196199998.0
2006-03-06 03:58:00,86.85,86.888,86.85,86.888,171800001.0
2006-03-06 03:59:00,86.888,86.897,86.872,86.878,234700001.0
2006-03-06 04:00:00,86.875,86.9,86.855,86.9,267199998.0
2006-03-06 04:01:00,86.891,86.904,86.875,86.887,156000000.0
2006-03-06 04:02:00,86.885,86.903,86.87,86.877,141699997.0
2006-03-06 04:03:00,86.895,86.904,86.88,86.9,110200001.0
2006-03-06 04:04:00,86.907,86.918,86.882,86.9,199499999.0
2006-03-06 04:05:00,86.909,86.927,86.907,86.915,127499999.0
2006-03-06 04:06:00,86.922,86.937,86.896,86.919,191899999.0
2006-03-06 04:07:00,86.916,86.94,86.896,86.937,302799997.0
2006-03-06 04:08:00,86.926,86.926,86.891,86.896,143499999.0
2006-03-06 04:09:00,86.909,86.93,86.903,86.925,159699998.0
2006-03-06 04:10:00,86.92,86.936,86.908,86.936,148400002.0
2006-03-06 04:11:00,86.915,86.938,86.914,86.933,286699998.0
2006-03-06 04:12:00,86.932,86.942,86.909,86.923,138299999.0
2006-03-06 04:13:00,86.953,86.962,86.928,86.939,270599998.0
2006-03-06 04:14:00,86.938,86.953,86.929,86.952,181399999.0
2006-03-06 04:15:00,86.952,86.962,86.935,86.939,134799999.0
2006-03-06 04:16:00,86.943,86.958,86.928,86.943,397899995.0
2006-03-06 04:17:00,86.94,86.953,86.919,86.935,303299999.0
2006-03-06 04:18:00,86.939,86.956,86.916,86.939,121300001.0
2006-03-06 04:19:00,86.936,86.962,86.932,86.945,191700000.0
2006-03-06 04:20:00,86.944,86.953,86.927,86.941,136700000.0
2006-03-06 04:21:00,86.945,86.952,86.923,86.933,160699998.0
2006-03-06 04:22:00,86.934,86.952,86.924,86.943,197399998.0
2006-03-06 04:23:00,86.928,86.955,86.928,86.938,173800001.0
2006-03-06 04:24:00,86.939,86.952,86.916,86.94,228100001.0
2006-03-06 04:25:00,86.942,86.965,86.926,86.965,177099999.0
2006-03-06 04:26:00,86.963,87.012,86.945,86.986,132799999.0
2006-03-06 04:27:00,87.035,87.042,87.017,87.022,146499998.0
2006-03-06 04:28:00,87.032,87.032,87.011,87.012,160600001.0
2006-03-06 04:29:00,87.01,87.058,87.01,87.043,156099998.0
2006-03-06 04:30:00,87.032,87.051,87.029,87.047,203100000.0
2006-03-06 04:31:00,87.039,87.05,87.024,87.045,224899998.0
2006-03-06 04:32:00,87.05,87.05,87.024,87.03,129999999.0
2006-03-06 04:33:00,87.047,87.054,87.019,87.03,248400001.0
2006-03-06 04:34:00,87.028,87.054,87.028,87.039,163000002.0
2006-03-06 04:35:00,87.043,87.053,87.03,87.042,264600001.0
2006-03-06 04:36:00,87.042,87.055,87.036,87.053,105899999.0
2006-03-06 04:37:00,87.018,87.05,87.018,87.039,198199999.0
2006-03-06 04:38:00,87.037,87.047,87.014,87.031,174899999.0
2006-03-06 04:39:00,87.017,87.047,87.017,87.045,170800000.0
2006-03-06 04:40:00,87.045,87.061,87.032,87.036,195200000.0
2006-03-06 04:41:00,87.042,87.042,87.013,87.034,305400000.0
2006-03-06 04:42:00,87.035,87.053,87.023,87.052,176599999.0
2006-03-06 04:43:00,87.042,87.063,87.037,87.05,71300000.0
2006-03-06 04:44:00,87.048,87.062,87.033,87.047,182900000.0
2006-03-06 04:45:00,87.042,87.077,87.042,87.063,202000003.0
2006-03-06 04:46:00,87.059,87.062,87.038,87.05,175400002.0
2006-03-06 04:47:00,87.038,87.06,87.034,87.05,285200005.0
2006-03-06 04:48:00,87.032,87.045,87.022,87.039,243999997.0
2006-03-06 04:49:00,87.014,87.041,87.01,87.035,166200000.0
2006-03-06 04:50:00,87.023,87.042,87.008,87.019,259300001.0
2006-03-06 04:51:00,87.03,87.052,87.028,87.03,277699999.0
2006-03-06 04:52:00,87.058,87.064,87.037,87.041,164800000.0
2006-03-06 04:53:00,87.039,87.061,87.028,87.047,343100003.0
2006-03-06 04:54:00,87.044,87.046,87.015,87.03,308999997.0
2006-03-06 04:55:00,87.038,87.046,87.021,87.026,201100000.0
2006-03-06 04:56:00,87.055,87.06,87.039,87.048,210299996.0
2006-03-06 04:57:00,87.058,87.058,87.032,87.037,188099997.0
2006-03-06 04:58:00,87.064,87.066,87.036,87.036,149400000.0
2006-03-06 04:59:00,87.055,87.057,87.035,87.035,121600000.0
2006-03-06 05:00:00,87.05,87.05,87.026,87.038,177900001.0
2006-03-06 05:01:00,87.034,87.054,87.024,87.042,152199997.0
2006-03-06 05:02:00,87.033,87.046,87.018,87.033,173200001.0
2006-03-06 05:03:00,87.034,87.041,87.014,87.03,210100000.0
2006-03-06 05:04:00,87.026,87.054,87.025,87.054,256499998.0
2006-03-06 05:05:00,87.049,87.049,87.0,87.023,108700000.0
2006-03-06 05:06:00,87.052,87.06,87.033,87.033,318199996.0
2006-03-06 05:07:00,87.062,87.068,87.035,87.035,141600002.0
2006-03-06 05:08:00,87.056,87.07,87.037,87.037,144600000.0
2006-03-06 05:09:00,87.035,87.064,87.035,87.057,275400002.0
2006-03-06 05:10:00,87.047,87.059,87.031,87.045,207900000.0
2006-03-06 05:11:00,87.034,87.059,87.006,87.006,139400000.0
2006-03-06 05:12:00,87.045,87.07,87.039,87.065,128600001.0
2006-03-06 05:13:00,87.043,87.06,87.039,87.06,174699999.0
2006-03-06 05:14:00,87.058,87.071,87.04,87.048,219200001.0
2006-03-06 05:15:00,87.049,87.065,87.024,87.044,229199998.0
2006-03-06 05:16:00,87.026,87.079,87.026,87.068,173799998.0
2006-03-06 05:17:00,87.065,87.084,87.05,87.07,304299997.0
2006-03-06 05:18:00,87.051,87.088,87.051,87.088,71600001.0
2006-03-06 05:19:00,87.092,87.105,87.072,87.083,153599999.0
2006-03-06 05:20:00,87.109,87.13,87.088,87.106,98100001.0
2006-03-06 05:21:00,87.144,87.161,87.122,87.129,258700000.0
2006-03-06 05:22:00,87.123,87.126,87.09,87.09,319500001.0
2006-03-06 05:23:00,87.102,87.115,87.085,87.088,220999999.0
2006-03-06 05:24:00,87.09,87.132,87.09,87.128,160100001.0
2006-03-06 05:25:00,87.128,87.154,87.116,87.137,132500000.0
2006-03-06 05:26:00,87.138,87.158,87.134,87.149,206699998.0
2006-03-06 05:27:00,87.139,87.153,87.119,87.142,129500000.0
2006-03-06 05:28:00,87.157,87.178,87.14,87.156,166800002.0
2006-03-06 05:29:00,87.14,87.159,87.127,87.147,242199998.0
2006-03-06 05:30:00,87.15,87.165,87.115,87.115,278899996.0
2006-03-06 05:31:00,87.117,87.155,87.117,87.122,299999998.0
2006-03-06 05:32:00,87.119,87.148,87.119,87.142,138399999.0
2006-03-06 05:33:00,87.155,87.18,87.15,87.154,254399999.0
2006-03-06 05:34:00,87.164,87.194,87.164,87.192,203199997.0
2006-03-06 05:35:00,87.168,87.197,87.168,87.18,172399997.0
2006-03-06 05:36:00,87.162,87.166,87.123,87.123,142999999.0
2006-03-06 05:37:00,87.138,87.148,87.118,87.126,310599997.0
2006-03-06 05:38:00,87.132,87.145,87.114,87.14,354100004.0
2006-03-06 05:39:00,87.13,87.13,87.11,87.128,109400000.0
2006-03-06 05:40:00,87.137,87.145,87.116,87.116,175599999.0
2006-03-06 05:41:00,87.133,87.133,87.096,87.101,297399993.0
2006-03-06 05:42:00,87.105,87.129,87.098,87.114,173099999.0
2006-03-06 05:43:00,87.13,87.143,87.114,87.127,238200000.0
2006-03-06 05:44:00,87.142,87.142,87.103,87.122,172900001.0
2006-03-06 05:45:00,87.147,87.193,87.134,87.176,123600000.0
2006-03-06 05:46:00,87.182,87.227,87.182,87.209,116799998.0
2006-03-06 05:47:00,87.207,87.208,87.174,87.174,159700002.0
2006-03-06 05:48:00,87.153,87.177,87.149,87.149,189600000.0
2006-03-06 05:49:00,87.13,87.154,87.122,87.14,231199997.0
2006-03-06 05:50:00,87.139,87.155,87.131,87.145,97300001.0
2006-03-06 05:51:00,87.132,87.132,87.082,87.109,103200001.0
2006-03-06 05:52:00,87.107,87.128,87.101,87.121,232399999.0
2006-03-06 05:53:00,87.123,87.123,87.09,87.09,303900004.0
2006-03-06 05:54:00,87.09,87.118,87.09,87.112,257699997.0
2006-03-06 05:55:00,87.095,87.112,87.085,87.105,122400000.0
2006-03-06 05:56:00,87.12,87.12,87.1,87.1,160100001.0
2006-03-06 05:57:00,87.111,87.12,87.077,87.088,156800000.0
2006-03-06 05:58:00,87.088,87.095,87.074,87.08,220800002.0
2006-03-06 05:59:00,87.097,87.099,87.067,87.067,198799999.0
2006-03-06 06:00:00,87.058,87.094,87.056,87.088,177100001.0
2006-03-06 06:01:00,87.102,87.103,87.079,87.08,211299998.0
2006-03-06 06:02:00,87.076,87.098,87.07,87.08,130899998.0
2006-03-06 06:03:00,87.09,87.1,87.071,87.087,289900000.0
2006-03-06 06:04:00,87.092,87.108,87.08,87.091,259100004.0
2006-03-06 06:05:00,87.095,87.115,87.082,87.115,126500002.0
2006-03-06 06:06:00,87.089,87.11,87.075,87.094,146400000.0
2006-03-06 06:07:00,87.107,87.114,87.093,87.093,179100000.0
2006-03-06 06:08:00,87.117,87.117,87.078,87.103,156300000.0
2006-03-06 06:09:00,87.072,87.089,87.061,87.078,289500001.0
2006-03-06 06:10:00,87.075,87.084,87.058,87.061,183799998.0
2006-03-06 06:11:00,87.074,87.074,87.04,87.04,107299999.0
2006-03-06 06:12:00,87.047,87.077,87.037,87.062,115900000.0
2006-03-06 06:13:00,87.058,87.077,87.044,87.069,187099998.0
2006-03-06 06:14:00,87.058,87.09,87.056,87.074,231799998.0
2006-03-06 06:15:00,87.066,87.083,87.055,87.082,178499999.0
2006-03-06 06:16:00,87.064,87.095,87.063,87.079,159500000.0
2006-03-06 06:17:00,87.064,87.084,87.061,87.082,154800000.0
2006-03-06 06:18:00,87.083,87.091,87.055,87.055,236699999.0
2006-03-06 06:19:00,87.065,87.101,87.065,87.101,114999997.0
2006-03-06 06:20:00,87.114,87.126,87.098,87.108,92000000.0
2006-03-06 06:21:00,87.099,87.117,87.089,87.11,139000000.0
2006-03-06 06:22:00,87.098,87.113,87.08,87.113,230600000.0
2006-03-06 06:23:00,87.112,87.112,87.092,87.092,160799998.0
2006-03-06 06:24:00,87.1,87.127,87.091,87.112,225299997.0
2006-03-06 06:25:00,87.117,87.117,87.097,87.098,266399998.0
2006-03-06 06:26:00,87.085,87.122,87.085,87.122,157300002.0
2006-03-06 06:27:00,87.128,87.141,87.118,87.121,115100003.0
2006-03-06 06:28:00,87.126,87.155,87.123,87.137,194699998.0
2006-03-06 06:29:00,87.135,87.14,87.096,87.12,65800000.0
2006-03-06 06:30:00,87.12,87.152,87.117,87.152,139700001.0
2006-03-06 06:31:00,87.158,87.175,87.147,87.157,171899999.0
2006-03-06 06:32:00,87.17,87.17,87.14,87.15,188499998.0
2006-03-06 06:33:00,87.156,87.156,87.127,87.127,280099996.0
2006-03-06 06:34:00,87.138,87.152,87.117,87.124,204200002.0
2006-03-06 06:35:00,87.133,87.133,87.101,87.11,238699999.0
2006-03-06 06:36:00,87.12,87.129,87.107,87.111,143699997.0
2006-03-06 06:37:00,87.111,87.13,87.108,87.12,127299999.0
2006-03-06 06:38:00,87.102,87.136,87.096,87.136,272300002.0
2006-03-06 06:39:00,87.134,87.143,87.115,87.115,249300003.0
2006-03-06 06:40:00,87.117,87.135,87.098,87.113,165499999.0
2006-03-06 06:41:00,87.115,87.127,87.101,87.114,191200001.0
2006-03-06 06:42:00,87.117,87.129,87.096,87.107,293800001.0
2006-03-06 06:43:00,87.114,87.119,87.094,87.094,229899998.0
2006-03-06 06:44:00,87.104,87.116,87.089,87.095,123700000.0
2006-03-06 06:45:00,87.111,87.145,87.105,87.145,188800001.0
2006-03-06 06:46:00,87.161,87.191,87.161,87.177,114799999.0
2006-03-06 06:47:00,87.182,87.195,87.106,87.149,124100001.0
2006-03-06 06:48:00,87.146,87.193,87.125,87.132,240300004.0
2006-03-06 06:49:00,87.105,87.133,87.098,87.113,194700001.0
2006-03-06 06:50:00,87.103,87.136,87.103,87.128,115800001.0
2006-03-06 06:51:00,87.13,87.132,87.11,87.113,234700000.0
2006-03-06 06:52:00,87.133,87.15,87.121,87.15,193899995.0
2006-03-06 06:53:00,87.134,87.16,87.13,87.16,204300002.0
2006-03-06 06:54:00,87.162,87.179,87.155,87.179,243900001.0
2006-03-06 06:55:00,87.179,87.188,87.159,87.159,128499998.0
2006-03-06 06:56:00,87.144,87.16,87.135,87.16,270400001.0
2006-03-06 06:57:00,87.136,87.16,87.127,87.16,171800002.0
2006-03-06 06:58:00,87.149,87.163,87.133,87.138,191900001.0
2006-03-06 06:59:00,87.163,87.167,87.14,87.159,152500000.0
2006-03-06 07:00:00,87.159,87.195,87.146,87.177,147100001.0
2006-03-06 07:01:00,87.169,87.187,87.165,87.182,173100003.0
2006-03-06 07:02:00,87.182,87.182,87.148,87.148,244899997.0
2006-03-06 07:03:00,87.143,87.143,87.112,87.116,91000001.0
2006-03-06 07:04:00,87.128,87.141,87.122,87.14,77700000.0
2006-03-06 07:05:00,87.136,87.139,87.108,87.113,193399997.0
2006-03-06 07:06:00,87.106,87.136,87.103,87.13,255599995.0
2006-03-06 07:07:00,87.106,87.124,87.079,87.123,168999998.0
2006-03-06 07:08:00,87.132,87.138,87.115,87.138,161200001.0
2006-03-06 07:09:00,87.133,87.156,87.118,87.13,192299999.0
2006-03-06 07:10:00,87.136,87.139,87.104,87.104,155199999.0
2006-03-06 07:11:00,87.126,87.133,87.107,87.108,212700001.0
2006-03-06 07:12:00,87.116,87.165,87.116,87.165,132900000.0
2006-03-06 07:13:00,87.16,87.161,87.136,87.14,154699999.0
2006-03-06 07:14:00,87.139,87.156,87.134,87.142,239399999.0
2006-03-06 07:15:00,87.133,87.16,87.115,87.128,268000001.0
2006-03-06 07:16:00,87.128,87.15,87.112,87.149,275599999.0
2006-03-06 07:17:00,87.151,87.159,87.134,87.143,97300000.0
2006-03-06 07:18:00,87.153,87.177,87.144,87.166,229299997.0
2006-03-06 07:19:00,87.158,87.176,87.141,87.16,251800000.0
2006-03-06 07:20:00,87.159,87.18,87.146,87.163,107100001.0
2006-03-06 07:21:00,87.185,87.193,87.169,87.169,92200000.0
2006-03-06 07:22:00,87.175,87.197,87.162,87.177,162400002.0
2006-03-06 07:23:00,87.17,87.182,87.149,87.154,228200004.0
2006-03-06 07:24:00,87.178,87.182,87.141,87.168,124099999.0
2006-03-06 07:25:00,87.176,87.192,87.163,87.173,218099999.0
2006-03-06 07:26:00,87.159,87.174,87.131,87.15,141599999.0
2006-03-06 07:27:00,87.126,87.15,87.125,87.148,251600000.0
2006-03-06 07:28:00,87.145,87.15,87.12,87.12,220699994.0
2006-03-06 07:29:00,87.131,87.146,87.121,87.135,261399999.0
2006-03-06 07:30:00,87.134,87.145,87.12,87.143,171100001.0
2006-03-06 07:31:00,87.125,87.17,87.125,87.17,186100000.0
2006-03-06 07:32:00,87.155,87.18,87.155,87.18,204500000.0
2006-03-06 07:33:00,87.168,87.189,87.164,87.183,257700000.0
2006-03-06 07:34:00,87.186,87.186,87.15,87.153,230300000.0
2006-03-06 07:35:00,87.163,87.17,87.14,87.15,295700003.0
2006-03-06 07:36:00,87.167,87.178,87.153,87.175,251300001.0
2006-03-06 07:37:00,87.18,87.189,87.155,87.165,153399997.0
2006-03-06 07:38:00,87.158,87.166,87.138,87.139,158099999.0
2006-03-06 07:39:00,87.16,87.16,87.13,87.139,111399998.0
2006-03-06 07:40:00,87.136,87.164,87.136,87.164,238999998.0
2006-03-06 07:41:00,87.144,87.157,87.135,87.152,144600002.0
2006-03-06 07:42:00,87.154,87.16,87.134,87.134,228000000.0
2006-03-06 07:43:00,87.138,87.152,87.123,87.143,155500002.0
2006-03-06 07:44:00,87.131,87.145,87.115,87.132,228899998.0
2006-03-06 07:45:00,87.098,87.121,87.095,87.111,204400001.0
2006-03-06 07:46:00,87.106,87.135,87.08,87.119,190500000.0
2006-03-06 07:47:00,87.127,87.13,87.1,87.117,240700003.0
2006-03-06 07:48:00,87.133,87.147,87.115,87.134,179699996.0
2006-03-06 07:49:00,87.141,87.158,87.127,87.145,212400002.0
2006-03-06 07:50:00,87.131,87.155,87.094,87.127,218799998.0
2006-03-06 07:51:00,87.147,87.153,87.134,87.137,126400001.0
2006-03-06 07:52:00,87.128,87.15,87.101,87.129,166800003.0
2006-03-06 07:53:00,87.145,87.148,87.108,87.14,223200000.0
2006-03-06 07:54:00,87.127,87.146,87.118,87.136,139100001.0
2006-03-06 07:55:00,87.132,87.139,87.116,87.127,192899999.0
2006-03-06 07:56:00,87.121,87.137,87.103,87.126,158900002.0
2006-03-06 07:57:00,87.124,87.151,87.11,87.137,204700002.0
2006-03-06 07:58:00,87.127,87.166,87.124,87.146,223600000.0
2006-03-06 07:59:00,87.133,87.158,87.133,87.158,110800001.0
2006-03-06 08:00:00,87.173,87.179,87.158,87.16,176000001.0
2006-03-06 08:01:00,87.177,87.198,87.161,87.178,186400000.0
2006-03-06 08:02:00,87.201,87.207,87.183,87.183,160100001.0
2006-03-06 08:03:00,87.189,87.201,87.168,87.168,119100001.0
2006-03-06 08:04:00,87.179,87.198,87.165,87.169,154999999.0
2006-03-06 08:05:00,87.177,87.177,87.133,87.143,276600000.0
2006-03-06 08:06:00,87.15,87.172,87.15,87.172,200800003.0
2006-03-06 08:07:00,87.17,87.17,87.136,87.136,315300001.0
2006-03-06 08:08:00,87.148,87.172,87.148,87.172,101599999.0
2006-03-06 08:09:00,87.159,87.211,87.159,87.208,243699998.0
2006-03-06 08:10:00,87.176,87.206,87.16,87.185,313900000.0
2006-03-06 08:11:00,87.153,87.192,87.153,87.192,122600000.0
2006-03-06 08:12:00,87.192,87.192,87.168,87.178,185800002.0
2006-03-06 08:13:00,87.183,87.197,87.176,87.189,213800002.0
2006-03-06 08:14:00,87.183,87.183,87.164,87.165,194499998.0
2006-03-06 08:15:00,87.173,87.175,87.151,87.162,220300002.0
2006-03-06 08:16:00,87.16,87.184,87.144,87.165,274000003.0
2006-03-06 08:17:00,87.171,87.186,87.158,87.175,189100000.0
2006-03-06 08:18:00,87.177,87.18,87.161,87.161,215799997.0
2006-03-06 08:19:00,87.154,87.175,87.149,87.15,180100004.0
2006-03-06 08:20:00,87.164,87.172,87.14,87.156,217399999.0
2006-03-06 08:21:00,87.167,87.18,87.15,87.17,224200002.0
2006-03-06 08:22:00,87.153,87.173,87.151,87.173,152099998.0
2006-03-06 08:23:00,87.163,87.176,87.143,87.162,163899998.0
2006-03-06 08:24:00,87.147,87.175,87.142,87.175,201900001.0
2006-03-06 08:25:00,87.141,87.182,87.141,87.181,176400002.0
2006-03-06 08:26:00,87.152,87.17,87.146,87.164,160500001.0
2006-03-06 08:27:00,87.166,87.17,87.113,87.113,127300004.0
2006-03-06 08:28:00,87.119,87.155,87.111,87.155,287700001.0
2006-03-06 08:29:00,87.152,87.177,87.146,87.177,210199999.0
2006-03-06 08:30:00,87.162,87.186,87.152,87.166,282400001.0
2006-03-06 08:31:00,87.152,87.174,87.15,87.171,135500001.0
2006-03-06 08:32:00,87.178,87.186,87.157,87.162,232099997.0
2006-03-06 08:33:00,87.188,87.188,87.148,87.15,277299997.0
2006-03-06 08:34:00,87.125,87.16,87.125,87.15,118000001.0
2006-03-06 08:35:00,87.153,87.171,87.14,87.16,98400001.0
2006-03-06 08:36:00,87.156,87.174,87.149,87.16,125499998.0
2006-03-06 08:37:00,87.17,87.181,87.145,87.165,138200002.0
2006-03-06 08:38:00,87.155,87.169,87.142,87.169,215600002.0
2006-03-06 08:39:00,87.164,87.166,87.134,87.141,157400001.0
2006-03-06 08:40:00,87.141,87.16,87.139,87.155,235499998.0
2006-03-06 08:41:00,87.15,87.15,87.114,87.114,210999999.0
2006-03-06 08:42:00,87.119,87.137,87.108,87.124,93400001.0
2006-03-06 08:43:00,87.126,87.139,87.103,87.103,167900000.0
2006-03-06 08:44:00,87.12,87.133,87.1,87.116,334899997.0
2006-03-06 08:45:00,87.116,87.137,87.112,87.137,105600000.0
2006-03-06 08:46:00,87.135,87.14,87.12,87.12,105200000.0
2006-03-06 08:47:00,87.116,87.141,87.116,87.14,155000002.0
2006-03-06 08:48:00,87.137,87.168,87.132,87.168,175599998.0
2006-03-06 08:49:00,87.178,87.188,87.159,87.172,167700000.0
2006-03-06 08:50:00,87.172,87.185,87.142,87.156,141599998.0
2006-03-06 08:51:00,87.145,87.179,87.145,87.174,204700004.0
2006-03-06 08:52:00,87.184,87.186,87.16,87.16,93500000.0
2006-03-06 08:53:00,87.149,87.17,87.143,87.17,302399996.0
2006-03-06 08:54:00,87.154,87.175,87.139,87.175,96700001.0
2006-03-06 08:55:00,87.168,87.196,87.168,87.193,95900000.0
2006-03-06 08:56:00,87.173,87.195,87.171,87.194,191999999.0
2006-03-06 08:57:00,87.193,87.193,87.162,87.166,291600001.0
2006-03-06 08:58:00,87.183,87.192,87.144,87.144,162299998.0
2006-03-06 08:59:00,87.152,87.17,87.129,87.14,243699997.0
2006-03-06 09:00:00,87.132,87.138,87.113,87.121,196399999.0
2006-03-06 09:01:00,87.129,87.144,87.119,87.139,189599998.0
2006-03-06 09:02:00,87.134,87.147,87.119,87.135,136500001.0
2006-03-06 09:03:00,87.135,87.144,87.116,87.129,193300001.0
2006-03-06 09:04:00,87.129,87.161,87.128,87.148,242799999.0
2006-03-06 09:05:00,87.162,87.177,87.146,87.149,222700000.0
2006-03-06 09:06:00,87.155,87.155,87.126,87.133,150999999.0
2006-03-06 09:07:00,87.119,87.144,87.109,87.136,276600003.0
2006-03-06 09:08:00,87.139,87.157,87.133,87.14,191900001.0
2006-03-06 09:09:00,87.165,87.171,87.144,87.159,180899998.0
2006-03-06 09:10:00,87.168,87.18,87.148,87.172,251500003.0
2006-03-06 09:11:00,87.166,87.173,87.144,87.146,150000000.0
2006-03-06 09:12:00,87.167,87.167,87.135,87.135,77700000.0
2006-03-06 09:13:00,87.155,87.175,87.152,87.173,187299999.0
2006-03-06 09:14:00,87.153,87.173,87.131,87.144,169300002.0
2006-03-06 09:15:00,87.145,87.147,87.121,87.126,175100000.0
2006-03-06 09:16:00,87.128,87.154,87.127,87.146,95300000.0
2006-03-06 09:17:00,87.134,87.174,87.122,87.174,197299998.0
2006-03-06 09:18:00,87.157,87.184,87.154,87.175,213400002.0
2006-03-06 09:19:00,87.175,87.183,87.149,87.149,182099997.0
2006-03-06 09:20:00,87.178,87.178,87.145,87.145,133599998.0
2006-03-06 09:21:00,87.164,87.174,87.15,87.15,110299999.0
2006-03-06 09:22:00,87.173,87.185,87.147,87.169,128999998.0
2006-03-06 09:23:00,87.15,87.196,87.15,87.196,100399999.0
2006-03-06 09:24:00,87.21,87.236,87.186,87.222,176199999.0
2006-03-06 09:25:00,87.22,87.241,87.21,87.241,226300000.0
2006-03-06 09:26:00,87.242,87.259,87.227,87.233,290300001.0
2006-03-06 09:27:00,87.232,87.256,87.222,87.235,217299997.0
2006-03-06 09:28:00,87.207,87.228,87.19,87.195,187400003.0
2006-03-06 09:29:00,87.147,87.169,87.141,87.158,212900003.0
2006-03-06 09:30:00,87.147,87.171,87.137,87.156,212300000.0
2006-03-06 09:31:00,87.148,87.165,87.146,87.16,124500001.0
2006-03-06 09:32:00,87.142,87.163,87.135,87.154,179099997.0
2006-03-06 09:33:00,87.156,87.179,87.141,87.176,193100001.0
2006-03-06 09:34:00,87.163,87.184,87.157,87.169,122800001.0
2006-03-06 09:35:00,87.17,87.195,87.17,87.191,94000000.0
2006-03-06 09:36:00,87.159,87.178,87.152,87.165,218400000.0
2006-03-06 09:37:00,87.164,87.182,87.15,87.167,248000000.0
2006-03-06 09:38:00,87.179,87.179,87.145,87.145,198900001.0
2006-03-06 09:39:00,87.157,87.158,87.131,87.146,186999997.0
2006-03-06 09:40:00,87.134,87.163,87.134,87.154,182900000.0
2006-03-06 09:41:00,87.155,87.157,87.115,87.125,76200000.0
2006-03-06 09:42:00,87.13,87.17,87.13,87.17,78799999.0
2006-03-06 09:43:00,87.162,87.177,87.138,87.152,265599998.0
2006-03-06 09:44:00,87.148,87.164,87.12,87.138,196799999.0
2006-03-06 09:45:00,87.134,87.16,87.134,87.153,252000002.0
2006-03-06 09:46:00,87.143,87.143,87.116,87.12,266599999.0
2006-03-06 09:47:00,87.132,87.134,87.104,87.104,173200000.0
2006-03-06 09:48:00,87.137,87.138,87.118,87.119,168999998.0
2006-03-06 09:49:00,87.14,87.148,87.121,87.138,222800003.0
2006-03-06 09:50:00,87.122,87.146,87.117,87.146,198399998.0
2006-03-06 09:51:00,87.134,87.147,87.111,87.123,190099997.0
2006-03-06 09:52:00,87.119,87.141,87.116,87.128,200800000.0
2006-03-06 09:53:00,87.119,87.14,87.112,87.14,298199994.0
2006-03-06 09:54:00,87.124,87.145,87.124,87.133,154299995.0
2006-03-06 09:55:00,87.109,87.134,87.093,87.113,322899993.0
2006-03-06 09:56:00,87.119,87.121,87.09,87.102,153900000.0
2006-03-06 09:57:00,87.123,87.13,87.101,87.113,206399997.0
2006-03-06 09:58:00,87.138,87.148,87.113,87.133,195699998.0
2006-03-06 09:59:00,87.143,87.148,87.124,87.131,189999998.0
2006-03-06 10:00:00,87.13,87.164,87.13,87.154,193399998.0
2006-03-06 10:01:00,87.145,87.152,87.129,87.132,143400002.0
2006-03-06 10:02:00,87.144,87.161,87.129,87.129,177600000.0
2006-03-06 10:03:00,87.118,87.136,87.093,87.115,234099997.0
2006-03-06 10:04:00,87.112,87.127,87.097,87.127,224499999.0
2006-03-06 10:05:00,87.105,87.128,87.097,87.128,180500000.0
2006-03-06 10:06:00,87.124,87.134,87.106,87.116,321199995.0
2006-03-06 10:07:00,87.116,87.132,87.107,87.129,329799997.0
2006-03-06 10:08:00,87.133,87.133,87.096,87.096,121700000.0
2006-03-06 10:09:00,87.107,87.129,87.104,87.117,207300002.0
2006-03-06 10:10:00,87.123,87.128,87.098,87.098,165199999.0
2006-03-06 10:11:00,87.122,87.128,87.106,87.116,178199997.0
2006-03-06 10:12:00,87.116,87.116,87.087,87.087,110099999.0
2006-03-06 10:13:00,87.096,87.11,87.079,87.103,211499997.0
2006-03-06 10:14:00,87.092,87.102,87.078,87.087,209499999.0
2006-03-06 10:15:00,87.061,87.08,87.046,87.056,138300000.0
2006-03-06 10:16:00,87.056,87.07,87.036,87.036,169199999.0
2006-03-06 10:17:00,87.047,87.07,87.029,87.051,225799994.0
2006-03-06 10:18:00,87.078,87.085,87.064,87.068,146799998.0
2006-03-06 10:19:00,87.05,87.076,87.044,87.071,213499999.0
2006-03-06 10:20:00,87.073,87.085,87.051,87.076,191399998.0
2006-03-06 10:21:00,87.071,87.08,87.054,87.068,217700000.0
2006-03-06 10:22:00,87.066,87.079,87.045,87.06,273299998.0
2006-03-06 10:23:00,87.075,87.094,87.061,87.079,103400002.0
2006-03-06 10:24:00,87.069,87.084,87.046,87.067,180799999.0
2006-03-06 10:25:00,87.085,87.086,87.057,87.086,152200003.0
2006-03-06 10:26:00,87.085,87.097,87.07,87.073,139399998.0
2006-03-06 10:27:00,87.108,87.11,87.091,87.096,221500000.0
2006-03-06 10:28:00,87.106,87.121,87.082,87.106,163200000.0
2006-03-06 10:29:00,87.116,87.127,87.095,87.127,168099998.0
2006-03-06 10:30:00,87.126,87.129,87.105,87.105,218400002.0
2006-03-06 10:31:00,87.115,87.13,87.099,87.118,197700002.0
2006-03-06 10:32:00,87.108,87.126,87.096,87.124,146999998.0
2006-03-06 10:33:00,87.104,87.123,87.091,87.116,178999996.0
2006-03-06 10:34:00,87.123,87.126,87.094,87.094,201400001.0
2006-03-06 10:35:00,87.109,87.125,87.092,87.125,233800003.0
2006-03-06 10:36:00,87.112,87.131,87.109,87.13,178299999.0
2006-03-06 10:37:00,87.122,87.122,87.084,87.084,55000000.0
2006-03-06 10:38:00,87.071,87.092,87.066,87.092,242399997.0
2006-03-06 10:39:00,87.092,87.096,87.07,87.07,233199999.0
2006-03-06 10:40:00,87.067,87.093,87.067,87.088,138500002.0
2006-03-06 10:41:00,87.087,87.092,87.05,87.05,381200001.0
2006-03-06 10:42:00,87.048,87.067,87.045,87.058,254200002.0
2006-03-06 10:43:00,87.057,87.085,87.043,87.062,224300000.0
2006-03-06 10:44:00,87.069,87.105,87.069,87.105,235300000.0
2006-03-06 10:45:00,87.09,87.113,87.084,87.097,241200000.0
2006-03-06 10:46:00,87.095,87.108,87.082,87.095,169499995.0
2006-03-06 10:47:00,87.09,87.108,87.08,87.098,133299996.0
2006-03-06 10:48:00,87.102,87.123,87.093,87.115,275299999.0
2006-03-06 10:49:00,87.112,87.138,87.1,87.102,157500001.0
2006-03-06 10:50:00,87.093,87.111,87.072,87.102,194000000.0
2006-03-06 10:51:00,87.101,87.131,87.094,87.117,286099999.0
2006-03-06 10:52:00,87.104,87.139,87.104,87.122,202000000.0
2006-03-06 10:53:00,87.11,87.125,87.083,87.1,168300001.0
2006-03-06 10:54:00,87.095,87.116,87.083,87.092,164999998.0
2006-03-06 10:55:00,87.092,87.103,87.074,87.086,298900000.0
2006-03-06 10:56:00,87.098,87.116,87.084,87.116,193499998.0
2006-03-06 10:57:00,87.102,87.115,87.085,87.097,126100000.0
2006-03-06 10:58:00,87.091,87.091,87.064,87.064,238000004.0
2006-03-06 10:59:00,87.059,87.087,87.058,87.085,255500003.0
2006-03-06 11:00:00,87.085,87.1,87.05,87.087,253699998.0
2006-03-06 11:01:00,87.085,87.098,87.071,87.086,199200001.0
2006-03-06 11:02:00,87.06,87.097,87.059,87.097,185999998.0
2006-03-06 11:03:00,87.074,87.116,87.074,87.116,297500000.0
2006-03-06 11:04:00,87.098,87.119,87.098,87.119,107900001.0
2006-03-06 11:05:00,87.1,87.116,87.098,87.114,188599998.0
2006-03-06 11:06:00,87.096,87.117,87.09,87.098,127399998.0
2006-03-06 11:07:00,87.103,87.114,87.083,87.094,328200003.0
2006-03-06 11:08:00,87.094,87.111,87.084,87.098,120600000.0
2006-03-06 11:09:00,87.091,87.106,87.072,87.09,175799999.0
2006-03-06 11:10:00,87.085,87.088,87.068,87.069,147900000.0
2006-03-06 11:11:00,87.068,87.087,87.064,87.078,109400000.0
2006-03-06 11:12:00,87.063,87.085,87.062,87.08,240100002.0
2006-03-06 11:13:00,87.065,87.082,87.052,87.082,209200000.0
2006-03-06 11:14:00,87.072,87.072,87.038,87.054,161800000.0
2006-03-06 11:15:00,87.056,87.072,87.031,87.032,267099999.0
2006-03-06 11:16:00,87.038,87.065,87.038,87.065,100699999.0
2006-03-06 11:17:00,87.065,87.065,87.041,87.05,122699999.0
2006-03-06 11:18:00,87.054,87.07,87.035,87.044,175500000.0
2006-03-06 11:19:00,87.061,87.086,87.055,87.078,133000000.0
2006-03-06 11:20:00,87.059,87.08,87.042,87.069,284999999.0
2006-03-06 11:21:00,87.068,87.068,87.047,87.051,128999999.0
2006-03-06 11:22:00,87.048,87.089,87.048,87.078,124999998.0
2006-03-06 11:23:00,87.073,87.082,87.054,87.082,193900001.0
2006-03-06 11:24:00,87.09,87.106,87.066,87.076,178800000.0
2006-03-06 11:25:00,87.093,87.1,87.078,87.086,229099998.0
2006-03-06 11:26:00,87.098,87.113,87.079,87.095,106299999.0
2006-03-06 11:27:00,87.101,87.12,87.09,87.09,122100000.0
2006-03-06 11:28:00,87.114,87.125,87.092,87.112,256099998.0
2006-03-06 11:29:00,87.103,87.117,87.097,87.112,168099997.0
2006-03-06 11:30:00,87.117,87.132,87.104,87.108,145300000.0
2006-03-06 11:31:00,87.112,87.13,87.102,87.108,155300005.0
2006-03-06 11:32:00,87.093,87.124,87.093,87.122,249600000.0
2006-03-06 11:33:00,87.109,87.125,87.093,87.109,251599998.0
2006-03-06 11:34:00,87.115,87.115,87.089,87.095,152800000.0
2006-03-06 11:35:00,87.116,87.116,87.074,87.074,229500001.0
2006-03-06 11:36:00,87.103,87.119,87.09,87.107,162900000.0
2006-03-06 11:37:00,87.108,87.135,87.09,87.097,226599999.0
2006-03-06 11:38:00,87.069,87.103,87.065,87.086,319400000.0
2006-03-06 11:39:00,87.074,87.076,87.051,87.062,158200000.0
2006-03-06 11:40:00,87.055,87.088,87.031,87.064,161499999.0
2006-03-06 11:41:00,87.07,87.095,87.069,87.087,213999999.0
2006-03-06 11:42:00,87.08,87.088,87.062,87.063,200399999.0
2006-03-06 11:43:00,87.07,87.093,87.068,87.093,124200001.0
2006-03-06 11:44:00,87.091,87.104,87.078,87.099,189199998.0
2006-03-06 11:45:00,87.086,87.109,87.08,87.107,258300004.0
2006-03-06 11:46:00,87.104,87.104,87.084,87.088,272899999.0
2006-03-06 11:47:00,87.109,87.111,87.08,87.081,318099999.0
2006-03-06 11:48:00,87.114,87.12,87.086,87.092,156999999.0
2006-03-06 11:49:00,87.092,87.117,87.085,87.093,313200001.0
2006-03-06 11:50:00,87.083,87.089,87.063,87.083,177400000.0
2006-03-06 11:51:00,87.09,87.13,87.075,87.13,278299999.0
2006-03-06 11:52:00,87.126,87.13,87.084,87.084,262200000.0
2006-03-06 11:53:00,87.075,87.098,87.052,87.061,198500001.0
2006-03-06 11:54:00,87.055,87.068,87.026,87.041,176200000.0
2006-03-06 11:55:00,87.058,87.071,87.04,87.04,135099999.0
2006-03-06 11:56:00,87.055,87.06,87.041,87.055,135500001.0
2006-03-06 11:57:00,87.054,87.069,87.046,87.065,188900000.0
2006-03-06 11:58:00,87.048,87.076,87.048,87.076,140400000.0
2006-03-06 11:59:00,87.078,87.086,87.057,87.066,174200001.0
2006-03-06 12:00:00,87.078,87.083,87.054,87.055,244899997.0
2006-03-06 12:01:00,87.07,87.084,87.058,87.063,125199999.0
2006-03-06 12:02:00,87.078,87.082,87.054,87.068,325599998.0
2006-03-06 12:03:00,87.082,87.085,87.052,87.06,161200000.0
2006-03-06 12:04:00,87.083,87.093,87.068,87.076,194400002.0
2006-03-06 12:05:00,87.084,87.112,87.083,87.112,141499999.0
2006-03-06 12:06:00,87.108,87.12,87.094,87.104,200499995.0
2006-03-06 12:07:00,87.091,87.125,87.057,87.125,260800000.0
2006-03-06 12:08:00,87.119,87.121,87.099,87.104,79000000.0
2006-03-06 12:09:00,87.101,87.119,87.098,87.11,237700001.0
2006-03-06 12:10:00,87.092,87.112,87.088,87.1,147099999.0
2006-03-06 12:11:00,87.094,87.105,87.076,87.086,234399999.0
2006-03-06 12:12:00,87.112,87.117,87.091,87.1,195999996.0
2006-03-06 12:13:00,87.077,87.096,87.069,87.089,134399999.0
2006-03-06 12:14:00,87.077,87.106,87.077,87.102,238800002.0
2006-03-06 12:15:00,87.095,87.117,87.083,87.083,135400000.0
2006-03-06 12:16:00,87.1,87.11,87.083,87.09,101600000.0
2006-03-06 12:17:00,87.101,87.119,87.092,87.115,116399999.0
2006-03-06 12:18:00,87.114,87.125,87.098,87.1,212599999.0
2006-03-06 12:19:00,87.076,87.111,87.075,87.087,257599998.0
2006-03-06 12:20:00,87.069,87.104,87.06,87.094,314100000.0
2006-03-06 12:21:00,87.08,87.081,87.05,87.05,210599995.0
2006-03-06 12:22:00,87.078,87.127,87.073,87.104,268199999.0
2006-03-06 12:23:00,87.123,87.123,87.08,87.081,170100000.0
2006-03-06 12:24:00,87.074,87.097,87.057,87.075,279399997.0
2006-03-06 12:25:00,87.054,87.075,87.046,87.075,236199997.0
2006-03-06 12:26:00,87.06,87.085,87.051,87.064,175400000.0
2006-03-06 12:27:00,87.043,87.071,87.033,87.064,156599999.0
2006-03-06 12:28:00,87.064,87.075,87.03,87.03,189299998.0
2006-03-06 12:29:00,87.056,87.067,87.028,87.053,269600001.0
2006-03-06 12:30:00,87.067,87.078,87.042,87.042,159700002.0
2006-03-06 12:31:00,87.051,87.066,87.026,87.047,71800000.0
2006-03-06 12:32:00,87.04,87.074,87.04,87.061,282899997.0
2006-03-06 12:33:00,87.043,87.075,87.043,87.07,223100000.0
2006-03-06 12:34:00,87.072,87.083,87.058,87.075,152700001.0
2006-03-06 12:35:00,87.082,87.085,87.063,87.063,263099999.0
2006-03-06 12:36:00,87.08,87.08,87.036,87.049,281600004.0
2006-03-06 12:37:00,87.04,87.088,87.034,87.088,247999995.0
2006-03-06 12:38:00,87.075,87.097,87.062,87.097,117600001.0
2006-03-06 12:39:00,87.078,87.093,87.063,87.08,147900000.0
2006-03-06 12:40:00,87.071,87.091,87.067,87.077,140100000.0
2006-03-06 12:41:00,87.08,87.137,87.076,87.115,188100004.0
2006-03-06 12:42:00,87.13,87.162,87.13,87.16,213500002.0
2006-03-06 12:43:00,87.145,87.169,87.139,87.159,238100000.0
2006-03-06 12:44:00,87.149,87.181,87.149,87.155,233699995.0
2006-03-06 12:45:00,87.182,87.182,87.153,87.161,96700000.0
2006-03-06 12:46:00,87.159,87.208,87.142,87.186,249000003.0
2006-03-06 12:47:00,87.174,87.203,87.119,87.172,142599998.0
2006-03-06 12:48:00,87.176,87.185,87.159,87.166,139200000.0
2006-03-06 12:49:00,87.166,87.181,87.151,87.181,274600001.0
2006-03-06 12:50:00,87.164,87.196,87.164,87.196,163800000.0
2006-03-06 12:51:00,87.197,87.207,87.176,87.192,179399999.0
2006-03-06 12:52:00,87.213,87.22,87.192,87.203,167100002.0
2006-03-06 12:53:00,87.202,87.219,87.177,87.177,149799999.0
2006-03-06 12:54:00,87.209,87.225,87.19,87.198,187800000.0
2006-03-06 12:55:00,87.21,87.222,87.193,87.214,154199998.0
2006-03-06 12:56:00,87.215,87.215,87.191,87.192,145200003.0
2006-03-06 12:57:00,87.196,87.196,87.164,87.182,140800002.0
2006-03-06 12:58:00,87.173,87.197,87.168,87.197,155899999.0
2006-03-06 12:59:00,87.176,87.199,87.172,87.199,151500001.0
2006-03-06 13:00:00,87.176,87.197,87.174,87.197,123500001.0
2006-03-06 13:01:00,87.185,87.185,87.155,87.165,136200000.0
2006-03-06 13:02:00,87.173,87.174,87.147,87.147,133899998.0
2006-03-06 13:03:00,87.171,87.189,87.153,87.169,313199998.0
2006-03-06 13:04:00,87.177,87.211,87.176,87.193,139300000.0
2006-03-06 13:05:00,87.198,87.23,87.185,87.196,152300001.0
2006-03-06 13:06:00,87.203,87.217,87.185,87.217,208199999.0
2006-03-06 13:07:00,87.223,87.223,87.188,87.198,226599997.0
2006-03-06 13:08:00,87.213,87.23,87.194,87.23,235099999.0
2006-03-06 13:09:00,87.226,87.247,87.214,87.215,210999999.0
2006-03-06 13:10:00,87.223,87.242,87.218,87.226,224000000.0
2006-03-06 13:11:00,87.203,87.22,87.203,87.216,116900001.0
2006-03-06 13:12:00,87.208,87.222,87.193,87.203,164899996.0
2006-03-06 13:13:00,87.212,87.212,87.173,87.18,143100000.0
2006-03-06 13:14:00,87.188,87.202,87.17,87.194,301999999.0
2006-03-06 13:15:00,87.182,87.201,87.172,87.195,196900000.0
2006-03-06 13:16:00,87.175,87.205,87.173,87.205,277599999.0
2006-03-06 13:17:00,87.18,87.212,87.18,87.212,193700002.0
2006-03-06 13:18:00,87.206,87.245,87.206,87.245,114200000.0
2006-03-06 13:19:00,87.222,87.245,87.218,87.241,298999996.0
2006-03-06 13:20:00,87.244,87.244,87.218,87.221,114000001.0
2006-03-06 13:21:00,87.204,87.234,87.204,87.225,268700000.0
2006-03-06 13:22:00,87.217,87.259,87.217,87.259,84099999.0
2006-03-06 13:23:00,87.242,87.259,87.239,87.253,139099998.0
2006-03-06 13:24:00,87.246,87.246,87.212,87.214,215700001.0
2006-03-06 13:25:00,87.223,87.24,87.208,87.226,109100001.0
2006-03-06 13:26:00,87.248,87.26,87.236,87.248,241399997.0
2006-03-06 13:27:00,87.256,87.262,87.23,87.23,265299996.0
2006-03-06 13:28:00,87.229,87.246,87.219,87.242,248700001.0
2006-03-06 13:29:00,87.235,87.239,87.204,87.214,207299997.0
2006-03-06 13:30:00,87.21,87.223,87.192,87.202,228600000.0
2006-03-06 13:31:00,87.205,87.232,87.199,87.232,246600000.0
2006-03-06 13:32:00,87.243,87.245,87.224,87.224,82100000.0
2006-03-06 13:33:00,87.201,87.236,87.201,87.233,133200003.0
2006-03-06 13:34:00,87.238,87.249,87.224,87.23,131999999.0
2006-03-06 13:35:00,87.234,87.25,87.224,87.248,167800000.0
2006-03-06 13:36:00,87.251,87.272,87.243,87.246,242699996.0
2006-03-06 13:37:00,87.275,87.275,87.232,87.232,206699998.0
2006-03-06 13:38:00,87.271,87.303,87.27,87.301,158199999.0
2006-03-06 13:39:00,87.29,87.306,87.252,87.262,155599999.0
2006-03-06 13:40:00,87.24,87.271,87.238,87.267,199300001.0
2006-03-06 13:41:00,87.255,87.255,87.216,87.216,206499997.0
2006-03-06 13:42:00,87.228,87.254,87.228,87.246,216100001.0
2006-03-06 13:43:00,87.222,87.257,87.222,87.247,191499999.0
2006-03-06 13:44:00,87.243,87.249,87.226,87.227,225900004.0
2006-03-06 13:45:00,87.23,87.233,87.189,87.214,246300003.0
2006-03-06 13:46:00,87.215,87.237,87.207,87.225,220200000.0
2006-03-06 13:47:00,87.21,87.238,87.202,87.21,158200003.0
2006-03-06 13:48:00,87.206,87.221,87.195,87.213,252199999.0
2006-03-06 13:49:00,87.198,87.228,87.191,87.224,215600001.0
2006-03-06 13:50:00,87.202,87.229,87.202,87.22,162299999.0
2006-03-06 13:51:00,87.225,87.234,87.216,87.226,162899999.0
2006-03-06 13:52:00,87.219,87.232,87.204,87.21,242899998.0
2006-03-06 13:53:00,87.214,87.233,87.204,87.233,229200002.0
2006-03-06 13:54:00,87.22,87.226,87.199,87.199,208400001.0
2006-03-06 13:55:00,87.191,87.215,87.191,87.215,289699995.0
2006-03-06 13:56:00,87.213,87.23,87.202,87.218,156600000.0
2006-03-06 13:57:00,87.196,87.226,87.194,87.226,175500001.0
2006-03-06 13:58:00,87.232,87.232,87.204,87.208,161600000.0
2006-03-06 13:59:00,87.212,87.227,87.199,87.218,272900002.0
2006-03-06 14:00:00,87.21,87.223,87.197,87.221,203999998.0
2006-03-06 14:01:00,87.191,87.224,87.191,87.207,241799998.0
2006-03-06 14:02:00,87.178,87.203,87.178,87.2,160399999.0
2006-03-06 14:03:00,87.186,87.208,87.183,87.206,210100000.0
2006-03-06 14:04:00,87.191,87.205,87.178,87.198,174500002.0
2006-03-06 14:05:00,87.189,87.189,87.157,87.158,164800001.0
2006-03-06 14:06:00,87.16,87.171,87.138,87.143,181900001.0
2006-03-06 14:07:00,87.138,87.158,87.115,87.127,184200000.0
2006-03-06 14:08:00,87.12,87.12,87.094,87.096,117400000.0
2006-03-06 14:09:00,87.095,87.123,87.092,87.114,154599999.0
2006-03-06 14:10:00,87.104,87.117,87.092,87.105,137499999.0
2006-03-06 14:11:00,87.112,87.122,87.1,87.106,211799999.0
2006-03-06 14:12:00,87.127,87.139,87.113,87.123,208299998.0
2006-03-06 14:13:00,87.127,87.142,87.113,87.12,242999999.0
2006-03-06 14:14:00,87.121,87.122,87.095,87.095,196399998.0
2006-03-06 14:15:00,87.105,87.126,87.082,87.111,233500000.0
2006-03-06 14:16:00,87.131,87.154,87.126,87.145,189700001.0
2006-03-06 14:17:00,87.131,87.157,87.131,87.157,219100002.0
2006-03-06 14:18:00,87.129,87.156,87.129,87.149,135800001.0
2006-03-06 14:19:00,87.152,87.163,87.121,87.14,247699996.0
2006-03-06 14:20:00,87.15,87.154,87.121,87.121,131499999.0
2006-03-06 14:21:00,87.132,87.149,87.118,87.145,270099996.0
2006-03-06 14:22:00,87.149,87.16,87.13,87.134,123000002.0
2006-03-06 14:23:00,87.145,87.153,87.126,87.136,71900000.0
2006-03-06 14:24:00,87.148,87.148,87.119,87.122,282299995.0
2006-03-06 14:25:00,87.135,87.145,87.114,87.13,95700000.0
2006-03-06 14:26:00,87.143,87.148,87.111,87.126,176700000.0
2006-03-06 14:27:00,87.14,87.154,87.121,87.121,179200001.0
2006-03-06 14:28:00,87.138,87.145,87.118,87.129,224200002.0
2006-03-06 14:29:00,87.154,87.164,87.136,87.164,165999999.0
2006-03-06 14:30:00,87.157,87.162,87.113,87.113,282400002.0
2006-03-06 14:31:00,87.111,87.115,87.088,87.092,187300004.0
2006-03-06 14:32:00,87.098,87.126,87.096,87.126,178500002.0
2006-03-06 14:33:00,87.117,87.124,87.092,87.098,171799998.0
2006-03-06 14:34:00,87.131,87.143,87.11,87.126,89299999.0
2006-03-06 14:35:00,87.147,87.151,87.125,87.127,303600000.0
2006-03-06 14:36:00,87.147,87.151,87.127,87.127,170300003.0
2006-03-06 14:37:00,87.135,87.147,87.11,87.133,204800000.0
2006-03-06 14:38:00,87.14,87.146,87.125,87.129,155100000.0
2006-03-06 14:39:00,87.124,87.141,87.12,87.139,117200000.0
2006-03-06 14:40:00,87.13,87.141,87.118,87.128,230499997.0
2006-03-06 14:41:00,87.135,87.145,87.073,87.118,212400002.0
2006-03-06 14:42:00,87.123,87.165,87.123,87.16,149300001.0
2006-03-06 14:43:00,87.152,87.17,87.14,87.17,202599995.0
2006-03-06 14:44:00,87.173,87.173,87.127,87.148,159999999.0
2006-03-06 14:45:00,87.153,87.153,87.131,87.132,231500000.0
2006-03-06 14:46:00,87.139,87.165,87.139,87.163,131000000.0
2006-03-06 14:47:00,87.146,87.169,87.137,87.165,224299999.0
2006-03-06 14:48:00,87.145,87.182,87.145,87.181,106599999.0
2006-03-06 14:49:00,87.181,87.181,87.152,87.157,138099999.0
2006-03-06 14:50:00,87.179,87.2,87.168,87.19,52300000.0
2006-03-06 14:51:00,87.192,87.213,87.175,87.201,154099998.0
2006-03-06 14:52:00,87.194,87.207,87.18,87.191,152900001.0
2006-03-06 14:53:00,87.185,87.189,87.162,87.165,174900003.0
2006-03-06 14:54:00,87.171,87.175,87.152,87.157,175300003.0
2006-03-06 14:55:00,87.163,87.187,87.163,87.187,223300001.0
2006-03-06 14:56:00,87.171,87.198,87.161,87.198,198099999.0
2006-03-06 14:57:00,87.199,87.212,87.187,87.204,144800004.0
2006-03-06 14:58:00,87.206,87.212,87.182,87.182,66600000.0
2006-03-06 14:59:00,87.162,87.197,87.157,87.18,170600001.0
2006-03-06 15:00:00,87.145,87.166,87.143,87.15,215500001.0
2006-03-06 15:01:00,87.142,87.171,87.142,87.165,312900001.0
2006-03-06 15:02:00,87.156,87.186,87.156,87.182,143900000.0
2006-03-06 15:03:00,87.185,87.193,87.172,87.177,209099997.0
2006-03-06 15:04:00,87.171,87.189,87.164,87.189,171600003.0
2006-03-06 15:05:00,87.193,87.212,87.186,87.208,313599997.0
2006-03-06 15:06:00,87.208,87.21,87.186,87.206,262400001.0
2006-03-06 15:07:00,87.206,87.214,87.136,87.193,224899999.0
2006-03-06 15:08:00,87.213,87.222,87.191,87.2,207000000.0
2006-03-06 15:09:00,87.203,87.226,87.178,87.209,333099993.0
2006-03-06 15:10:00,87.212,87.213,87.185,87.193,212899998.0
2006-03-06 15:11:00,87.184,87.198,87.166,87.189,155100004.0
2006-03-06 15:12:00,87.183,87.204,87.168,87.178,198599999.0
2006-03-06 15:13:00,87.198,87.206,87.18,87.18,151899999.0
2006-03-06 15:14:00,87.19,87.205,87.174,87.2,172499997.0
2006-03-06 15:15:00,87.193,87.204,87.179,87.195,176399998.0
2006-03-06 15:16:00,87.188,87.212,87.188,87.212,229900002.0
2006-03-06 15:17:00,87.189,87.227,87.188,87.203,125399999.0
2006-03-06 15:18:00,87.202,87.227,87.197,87.227,250000001.0
2006-03-06 15:19:00,87.218,87.24,87.183,87.223,193100001.0
2006-03-06 15:20:00,87.251,87.252,87.226,87.233,114900000.0
2006-03-06 15:21:00,87.237,87.276,87.237,87.262,186100003.0
2006-03-06 15:22:00,87.246,87.266,87.231,87.243,176099999.0
2006-03-06 15:23:00,87.259,87.259,87.238,87.238,174300000.0
2006-03-06 15:24:00,87.239,87.261,87.233,87.257,207900004.0
2006-03-06 15:25:00,87.249,87.265,87.238,87.253,78500001.0
2006-03-06 15:26:00,87.234,87.265,87.234,87.262,245899998.0
2006-03-06 15:27:00,87.243,87.264,87.191,87.201,109599998.0
2006-03-06 15:28:00,87.197,87.204,87.175,87.175,209500006.0
2006-03-06 15:29:00,87.195,87.208,87.169,87.198,294700002.0
2006-03-06 15:30:00,87.201,87.227,87.201,87.227,90600000.0
2006-03-06 15:31:00,87.223,87.236,87.205,87.222,247499998.0
2006-03-06 15:32:00,87.213,87.231,87.213,87.228,134100001.0
2006-03-06 15:33:00,87.235,87.243,87.215,87.215,103799999.0
2006-03-06 15:34:00,87.243,87.273,87.228,87.259,187000000.0
2006-03-06 15:35:00,87.261,87.295,87.261,87.284,168900002.0
2006-03-06 15:36:00,87.29,87.31,87.284,87.287,119600000.0
2006-03-06 15:37:00,87.289,87.302,87.276,87.292,126100001.0
2006-03-06 15:38:00,87.294,87.297,87.265,87.265,186200000.0
2006-03-06 15:39:00,87.258,87.282,87.247,87.266,150100000.0
2006-03-06 15:40:00,87.277,87.277,87.19,87.235,191500000.0
2006-03-06 15:41:00,87.264,87.285,87.252,87.271,225500001.0
2006-03-06 15:42:00,87.266,87.291,87.261,87.272,137399999.0
2006-03-06 15:43:00,87.266,87.272,87.245,87.255,238200003.0
2006-03-06 15:44:00,87.277,87.277,87.238,87.238,169900000.0
2006-03-06 15:45:00,87.268,87.281,87.246,87.246,288900001.0
2006-03-06 15:46:00,87.259,87.283,87.25,87.281,180199998.0
2006-03-06 15:47:00,87.271,87.295,87.269,87.291,223400002.0
2006-03-06 15:48:00,87.271,87.291,87.268,87.291,123000000.0
2006-03-06 15:49:00,87.304,87.32,87.294,87.32,218200001.0
2006-03-06 15:50:00,87.322,87.322,87.28,87.28,211099999.0
2006-03-06 15:51:00,87.287,87.29,87.26,87.265,162399998.0
2006-03-06 15:52:00,87.278,87.284,87.248,87.255,206999995.0
2006-03-06 15:53:00,87.269,87.285,87.256,87.267,160799999.0
2006-03-06 15:54:00,87.265,87.287,87.265,87.281,149000000.0
2006-03-06 15:55:00,87.269,87.276,87.247,87.247,250000001.0
2006-03-06 15:56:00,87.238,87.266,87.238,87.266,154899998.0
2006-03-06 15:57:00,87.264,87.274,87.25,87.253,197899999.0
2006-03-06 15:58:00,87.261,87.286,87.261,87.281,183900000.0
2006-03-06 15:59:00,87.282,87.297,87.264,87.276,175699998.0
2006-03-06 16:00:00,87.274,87.299,87.258,87.278,279599998.0
2006-03-06 16:01:00,87.286,87.291,87.255,87.26,140499998.0
2006-03-06 16:02:00,87.275,87.282,87.261,87.261,110499999.0
2006-03-06 16:03:00,87.28,87.28,87.24,87.256,144700002.0
2006-03-06 16:04:00,87.282,87.283,87.249,87.249,161800001.0
2006-03-06 16:05:00,87.264,87.293,87.263,87.288,173300001.0
2006-03-06 16:06:00,87.284,87.291,87.264,87.267,188599999.0
2006-03-06 16:07:00,87.29,87.3,87.275,87.281,168699996.0
2006-03-06 16:08:00,87.302,87.305,87.28,87.282,110500000.0
2006-03-06 16:09:00,87.303,87.303,87.268,87.268,308499996.0
2006-03-06 16:10:00,87.285,87.29,87.27,87.278,118100000.0
2006-03-06 16:11:00,87.261,87.29,87.256,87.285,162799999.0
2006-03-06 16:12:00,87.267,87.283,87.263,87.283,69000000.0
2006-03-06 16:13:00,87.269,87.305,87.269,87.305,164500002.0
2006-03-06 16:14:00,87.289,87.306,87.263,87.272,180099999.0
2006-03-06 16:15:00,87.28,87.28,87.259,87.26,119800000.0
2006-03-06 16:16:00,87.245,87.273,87.24,87.273,111200000.0
2006-03-06 16:17:00,87.273,87.273,87.24,87.258,170400000.0
2006-03-06 16:18:00,87.241,87.255,87.219,87.239,162899999.0
2006-03-06 16:19:00,87.248,87.259,87.236,87.24,102700002.0
2006-03-06 16:20:00,87.267,87.268,87.238,87.239,272499998.0
2006-03-06 16:21:00,87.224,87.242,87.209,87.224,251799998.0
2006-03-06 16:22:00,87.223,87.245,87.222,87.242,280199999.0
2006-03-06 16:23:00,87.245,87.265,87.234,87.26,326699998.0
2006-03-06 16:24:00,87.25,87.272,87.248,87.251,96499999.0
2006-03-06 16:25:00,87.264,87.264,87.231,87.251,273299999.0
2006-03-06 16:26:00,87.245,87.26,87.23,87.257,185099999.0
2006-03-06 16:27:00,87.263,87.273,87.239,87.253,323299996.0
2006-03-06 16:28:00,87.257,87.265,87.238,87.242,243500000.0
2006-03-06 16:29:00,87.257,87.261,87.233,87.233,202100000.0
2006-03-06 16:30:00,87.241,87.253,87.221,87.24,268000004.0
2006-03-06 16:31:00,87.245,87.258,87.231,87.232,142600000.0
2006-03-06 16:32:00,87.253,87.258,87.237,87.238,165299999.0
2006-03-06 16:33:00,87.237,87.253,87.23,87.245,295800000.0
2006-03-06 16:34:00,87.218,87.25,87.218,87.25,51700000.0
2006-03-06 16:35:00,87.23,87.25,87.226,87.23,173600002.0
2006-03-06 16:36:00,87.225,87.246,87.217,87.234,235400001.0
2006-03-06 16:37:00,87.245,87.245,87.214,87.22,171099999.0
2006-03-06 16:38:00,87.234,87.238,87.209,87.225,189499997.0
2006-03-06 16:39:00,87.237,87.237,87.205,87.205,328599996.0
2006-03-06 16:40:00,87.216,87.24,87.213,87.235,244099999.0
2006-03-06 16:41:00,87.227,87.253,87.224,87.253,172499998.0
2006-03-06 16:42:00,87.266,87.266,87.232,87.232,203699997.0
2006-03-06 16:43:00,87.241,87.241,87.209,87.218,139900001.0
2006-03-06 16:44:00,87.227,87.235,87.212,87.212,117200001.0
2006-03-06 16:45:00,87.214,87.218,87.195,87.195,274999995.0
2006-03-06 16:46:00,87.193,87.215,87.188,87.204,205700002.0
2006-03-06 16:47:00,87.187,87.21,87.172,87.177,126100000.0
2006-03-06 16:48:00,87.19,87.224,87.185,87.203,257200000.0
2006-03-06 16:49:00,87.198,87.215,87.163,87.196,209100000.0
2006-03-06 16:50:00,87.182,87.202,87.172,87.191,200199999.0
2006-03-06 16:51:00,87.174,87.203,87.174,87.203,109200001.0
2006-03-06 16:52:00,87.179,87.201,87.16,87.182,208400002.0
2006-03-06 16:53:00,87.173,87.199,87.165,87.173,221800001.0
2006-03-06 16:54:00,87.181,87.199,87.16,87.179,77900000.0
2006-03-06 16:55:00,87.186,87.191,87.132,87.132,197799998.0
2006-03-06 16:56:00,87.129,87.152,87.128,87.152,127099999.0
2006-03-06 16:57:00,87.132,87.155,87.126,87.149,248199997.0
2006-03-06 16:58:00,87.139,87.156,87.119,87.132,240899997.0
2006-03-06 16:59:00,87.137,87.171,87.134,87.171,179600000.0
2006-03-06 17:00:00,87.18,87.195,87.16,87.174,155499999.0
2006-03-06 17:01:00,87.171,87.192,87.149,87.166,270500002.0
2006-03-06 17:02:00,87.152,87.174,87.152,87.172,175999999.0
2006-03-06 17:03:00,87.178,87.178,87.129,87.133,168700001.0
2006-03-06 17:04:00,87.164,87.181,87.143,87.152,256800001.0
2006-03-06 17:05:00,87.17,87.181,87.157,87.178,298800005.0
2006-03-06 17:06:00,87.189,87.199,87.179,87.18,51100000.0
2006-03-06 17:07:00,87.198,87.198,87.173,87.188,115600001.0
2006-03-06 17:08:00,87.188,87.197,87.169,87.183,203499998.0
2006-03-06 17:09:00,87.188,87.215,87.175,87.18,248499998.0
2006-03-06 17:10:00,87.194,87.212,87.18,87.203,202799997.0
2006-03-06 17:11:00,87.194,87.227,87.193,87.22,225899999.0
2006-03-06 17:12:00,87.205,87.225,87.203,87.217,184500001.0
2006-03-06 17:13:00,87.2,87.226,87.2,87.222,175099999.0
2006-03-06 17:14:00,87.193,87.21,87.184,87.207,137900002.0
2006-03-06 17:15:00,87.205,87.205,87.173,87.178,165499998.0
2006-03-06 17:16:00,87.178,87.195,87.175,87.187,165600000.0
2006-03-06 17:17:00,87.173,87.186,87.148,87.168,115300000.0
2006-03-06 17:18:00,87.164,87.196,87.164,87.196,201600000.0
2006-03-06 17:19:00,87.189,87.197,87.17,87.172,121800000.0
2006-03-06 17:20:00,87.192,87.193,87.153,87.176,135100001.0
2006-03-06 17:21:00,87.198,87.199,87.169,87.182,243799997.0
2006-03-06 17:22:00,87.182,87.197,87.176,87.192,193599998.0
2006-03-06 17:23:00,87.182,87.185,87.153,87.162,303100000.0
2006-03-06 17:24:00,87.143,87.17,87.14,87.153,242100001.0
2006-03-06 17:25:00,87.161,87.205,87.161,87.201,261700002.0
2006-03-06 17:26:00,87.18,87.214,87.18,87.213,209500001.0
2006-03-06 17:27:00,87.192,87.213,87.176,87.194,225699999.0
2006-03-06 17:28:00,87.194,87.215,87.194,87.207,100100000.0
2006-03-06 17:29:00,87.204,87.221,87.186,87.209,218299998.0
2006-03-06 17:30:00,87.195,87.212,87.183,87.198,305500001.0
2006-03-06 17:31:00,87.192,87.21,87.178,87.189,198000001.0
2006-03-06 17:32:00,87.201,87.237,87.201,87.237,141400000.0
2006-03-06 17:33:00,87.218,87.244,87.191,87.244,220999999.0
2006-03-06 17:34:00,87.247,87.256,87.224,87.256,134200001.0
2006-03-06 17:35:00,87.25,87.281,87.25,87.272,172599998.0
2006-03-06 17:36:00,87.267,87.268,87.227,87.245,71500000.0
2006-03-06 17:37:00,87.251,87.269,87.241,87.257,181899999.0
2006-03-06 17:38:00,87.262,87.263,87.235,87.248,178900003.0
2006-03-06 17:39:00,87.246,87.263,87.219,87.244,132199998.0
2006-03-06 17:40:00,87.249,87.249,87.223,87.231,141999998.0
2006-03-06 17:41:00,87.252,87.253,87.211,87.211,228300000.0
2006-03-06 17:42:00,87.234,87.234,87.208,87.208,155100002.0
2006-03-06 17:43:00,87.201,87.225,87.191,87.225,179299997.0
2006-03-06 17:44:00,87.221,87.221,87.179,87.199,198800000.0
2006-03-06 17:45:00,87.205,87.22,87.188,87.196,201200000.0
2006-03-06 17:46:00,87.203,87.222,87.202,87.217,142799997.0
2006-03-06 17:47:00,87.212,87.22,87.185,87.2,172699999.0
2006-03-06 17:48:00,87.215,87.228,87.194,87.194,315599998.0
2006-03-06 17:49:00,87.2,87.22,87.189,87.211,244399995.0
2006-03-06 17:50:00,87.197,87.23,87.197,87.22,199500002.0
2006-03-06 17:51:00,87.202,87.226,87.2,87.206,301100000.0
2006-03-06 17:52:00,87.232,87.238,87.22,87.223,145600000.0
2006-03-06 17:53:00,87.223,87.237,87.205,87.225,277400000.0
2006-03-06 17:54:00,87.217,87.23,87.194,87.213,122900003.0
2006-03-06 17:55:00,87.209,87.23,87.189,87.209,99600000.0
2006-03-06 17:56:00,87.212,87.236,87.209,87.236,115099999.0
2006-03-06 17:57:00,87.228,87.234,87.207,87.213,124400002.0
2006-03-06 17:58:00,87.2,87.23,87.172,87.187,208100000.0
2006-03-06 17:59:00,87.181,87.202,87.167,87.178,208799999.0
2006-03-06 18:00:00,87.139,87.18,87.139,87.155,288500005.0
2006-03-06 18:01:00,87.151,87.166,87.121,87.164,1215499998.0
2006-03-06 18:02:00,87.16,87.17,87.127,87.154,1906799993.0
2006-03-06 18:03:00,87.152,87.164,87.129,87.148,2074199995.0
2006-03-06 18:04:00,87.137,87.158,87.119,87.158,1697899998.0
2006-03-06 18:05:00,87.01,87.03,86.97,87.02,1588199984.0
2006-03-06 18:06:00,87.12,87.154,87.114,87.144,1588199984.0
2006-03-06 18:07:00,87.0,87.04,86.98,86.99,1911999991.0
2006-03-06 18:08:00,86.99,87.04,86.99,87.01,1911999991.0
2006-03-06 18:09:00,87.117,87.152,87.114,87.149,1911999991.0
2006-03-06 18:10:00,87.128,87.148,87.106,87.108,1693099994.0
2006-03-06 18:11:00,87.115,87.133,87.106,87.124,1106499990.0
2006-03-06 18:12:00,87.113,87.139,87.111,87.125,996400006.0
2006-03-06 18:13:00,87.12,87.141,87.1,87.111,1467799995.0
2006-03-06 18:14:00,87.107,87.134,87.1,87.134,1497899996.0
2006-03-06 18:15:00,86.98,87.03,86.98,87.0,633200000.0
2006-03-06 18:16:00,87.0,87.04,86.97,87.0,633200000.0
2006-03-06 18:17:00,87.089,87.113,87.083,87.097,633200000.0
2006-03-06 18:18:00,87.088,87.102,87.062,87.089,1305899997.0
2006-03-06 18:19:00,87.097,87.118,87.08,87.106,1847699996.0
2006-03-06 18:20:00,87.104,87.122,87.093,87.112,1684099982.0
2006-03-06 18:21:00,87.119,87.132,87.092,87.094,1446100006.0
2006-03-06 18:22:00,87.109,87.11,87.072,87.097,1784999989.0
2006-03-06 18:23:00,87.03,87.07,87.02,87.05,1644699997.0
2006-03-06 18:24:00,87.106,87.106,87.065,87.079,1644699997.0
2006-03-06 18:25:00,87.08,87.1,87.05,87.08,1691399994.0
2006-03-06 18:26:00,87.034,87.064,87.026,87.039,1691399994.0
2006-03-06 18:27:00,87.022,87.053,87.015,87.035,1313899996.0
2006-03-06 18:28:00,87.042,87.06,87.022,87.032,1295399999.0
2006-03-06 18:29:00,87.057,87.058,87.026,87.035,1461999998.0
2006-03-06 18:30:00,87.032,87.058,87.016,87.03,737800000.0
2006-03-06 18:31:00,87.045,87.053,87.011,87.011,1133700000.0
2006-03-06 18:32:00,87.019,87.044,87.006,87.033,1776399999.0
2006-03-06 18:33:00,87.036,87.055,87.011,87.042,1940899996.0
2006-03-06 18:34:00,87.047,87.061,87.032,87.045,1663399995.0
2006-03-06 18:35:00,87.051,87.08,87.045,87.058,1618299995.0
2006-03-06 18:36:00,87.08,87.099,87.067,87.085,1526599990.0
2006-03-06 18:37:00,87.099,87.103,87.063,87.094,1098799997.0
2006-03-06 18:38:00,87.097,87.097,87.033,87.033,753799998.0
2006-03-06 18:39:00,87.025,87.042,87.017,87.024,453699997.0
2006-03-06 18:40:00,87.023,87.039,87.008,87.025,746999994.0
2006-03-06 18:41:00,87.03,87.037,87.007,87.008,595500004.0
2006-03-06 18:42:00,87.019,87.02,86.993,87.0,665000003.0
2006-03-06 18:43:00,87.003,87.026,86.993,87.018,1433399991.0
2006-03-06 18:44:00,87.015,87.016,86.971,86.971,1011100006.0
2006-03-06 18:45:00,86.974,86.998,86.961,86.98,875599998.0
2006-03-06 18:46:00,86.965,86.983,86.939,86.951,866099999.0
2006-03-06 18:47:00,86.944,86.969,86.937,86.962,438599998.0
2006-03-06 18:48:00,86.949,86.969,86.947,86.964,644299994.0
2006-03-06 18:49:00,86.956,86.983,86.956,86.983,1062499997.0
2006-03-06 18:50:00,86.973,86.986,86.949,86.969,1120199992.0
2006-03-06 18:51:00,86.976,86.998,86.958,86.978,686599998.0
2006-03-06 18:52:00,86.991,86.996,86.964,86.975,982199990.0
2006-03-06 18:53:00,86.999,87.015,86.978,86.978,803899999.0
2006-03-06 18:54:00,86.997,87.023,86.983,87.004,994299993.0
2006-03-06 18:55:00,86.997,87.008,86.978,86.982,981799991.0
2006-03-06 18:56:00,86.973,87.015,86.973,87.003,545900001.0
2006-03-06 18:57:00,87.002,87.014,86.984,86.996,354799999.0
2006-03-06 18:58:00,86.994,87.017,86.974,86.98,1130900004.0
2006-03-06 18:59:00,86.988,87.003,86.977,86.988,970200001.0
2006-03-06 19:00:00,86.983,86.992,86.956,86.962,858000002.0
2006-03-06 19:01:00,86.956,86.973,86.941,86.965,627299999.0
2006-03-06 19:02:00,86.943,86.967,86.936,86.967,233000000.0
2006-03-06 19:03:00,86.963,86.973,86.946,86.95,634799999.0
2006-03-06 19:04:00,86.965,86.985,86.949,86.971,615200008.0
2006-03-06 19:05:00,86.971,86.985,86.954,86.968,357799999.0
2006-03-06 19:06:00,86.964,86.984,86.952,86.97,522599999.0
2006-03-06 19:07:00,86.959,86.984,86.953,86.963,1128199991.0
2006-03-06 19:08:00,86.965,86.978,86.947,86.965,886299999.0
2006-03-06 19:09:00,86.944,86.979,86.939,86.965,667899997.0
2006-03-06 19:10:00,86.948,86.97,86.934,86.952,513600001.0
2006-03-06 19:11:00,86.935,86.956,86.934,86.948,117400000.0
2006-03-06 19:12:00,86.927,86.945,86.917,86.923,434699993.0
2006-03-06 19:13:00,86.932,86.959,86.905,86.959,520599996.0
2006-03-06 19:14:00,86.967,86.982,86.954,86.96,475000001.0
2006-03-06 19:15:00,86.975,86.994,86.961,86.976,615099998.0
2006-03-06 19:16:00,86.984,87.012,86.972,86.988,337600002.0
2006-03-06 19:17:00,86.995,87.026,86.995,87.014,681799994.0
2006-03-06 19:18:00,87.03,87.051,87.013,87.017,501700003.0
2006-03-06 19:19:00,87.068,87.337,87.066,87.096,520200002.0
2006-03-06 19:20:00,87.071,87.071,87.008,87.012,361499998.0
2006-03-06 19:21:00,87.028,87.032,86.985,86.99,174100000.0
2006-03-06 19:22:00,87.007,87.025,86.955,87.015,269500002.0
2006-03-06 19:23:00,87.032,87.044,87.012,87.025,1774299989.0
2006-03-06 19:24:00,87.041,87.044,87.009,87.018,589299995.0
2006-03-06 19:25:00,87.017,87.048,86.994,86.994,983499998.0
2006-03-06 19:26:00,87.019,87.03,86.989,87.011,1464400005.0
2006-03-06 19:27:00,87.029,87.029,86.988,86.993,946599995.0
2006-03-06 19:28:00,86.977,86.998,86.961,86.988,556499994.0
2006-03-06 19:29:00,86.978,87.004,86.955,86.989,678700000.0
2006-03-06 19:30:00,87.01,87.025,86.994,86.996,857199992.0
2006-03-06 19:31:00,87.001,87.005,86.968,86.975,522499999.0
2006-03-06 19:32:00,86.988,86.999,86.969,86.979,648099998.0
2006-03-06 19:33:00,86.995,87.001,86.968,86.983,601799999.0
2006-03-06 19:34:00,86.984,86.989,86.96,86.967,792200003.0
2006-03-06 19:35:00,86.983,87.001,86.966,86.983,877699996.0
2006-03-06 19:36:00,86.989,87.001,86.977,86.982,513199998.0
2006-03-06 19:37:00,86.988,87.003,86.974,86.993,240400002.0
2006-03-06 19:38:00,86.97,86.992,86.959,86.974,1015499987.0
2006-03-06 19:39:00,86.964,86.984,86.939,86.952,849899997.0
2006-03-06 19:40:00,86.95,86.975,86.935,86.953,571299997.0
2006-03-06 19:41:00,86.937,86.965,86.923,86.945,790700007.0
2006-03-06 19:42:00,86.928,86.948,86.899,86.899,557100001.0
2006-03-06 19:43:00,86.907,86.907,86.875,86.886,384999996.0
2006-03-06 19:44:00,86.902,86.919,86.89,86.916,439200000.0
2006-03-06 19:45:00,86.902,86.94,86.902,86.94,381599995.0
2006-03-06 19:46:00,86.908,86.939,86.898,86.91,392199998.0
2006-03-06 19:47:00,86.886,86.919,86.886,86.915,161300000.0
2006-03-06 19:48:00,86.899,86.922,86.883,86.908,886699992.0
2006-03-06 19:49:00,86.915,86.943,86.887,86.928,643200003.0
2006-03-06 19:50:00,86.916,86.933,86.9,86.911,368099995.0
2006-03-06 19:51:00,86.93,86.96,86.921,86.928,264400002.0
2006-03-06 19:52:00,86.947,86.955,86.913,86.937,526899994.0
2006-03-06 19:53:00,86.939,86.954,86.923,86.938,620999999.0
2006-03-06 19:54:00,86.925,86.948,86.919,86.939,1153300000.0
2006-03-06 19:55:00,86.95,86.977,86.938,86.95,452900004.0
2006-03-06 19:56:00,86.957,87.0,86.957,86.977,333199998.0
2006-03-06 19:57:00,86.985,87.005,86.975,86.981,494899993.0
2006-03-06 19:58:00,86.981,87.009,86.971,86.986,808000000.0
2006-03-06 19:59:00,86.966,87.0,86.966,86.988,869499992.0
2006-03-06 20:00:00,86.99,87.005,86.973,86.973,340299996.0
2006-03-06 20:01:00,86.966,87.001,86.966,87.001,671299996.0
2006-03-06 20:02:00,87.005,87.005,86.959,86.964,629199997.0
2006-03-06 20:03:00,86.977,86.995,86.96,86.964,432199998.0
2006-03-06 20:04:00,86.988,87.0,86.948,86.982,309700000.0
2006-03-06 20:05:00,86.997,87.007,86.963,86.986,453300003.0
2006-03-06 20:06:00,87.001,87.006,86.984,86.988,862799997.0
2006-03-06 20:07:00,87.005,87.014,86.98,86.994,692200000.0
2006-03-06 20:08:00,86.981,86.996,86.961,86.979,533599997.0
2006-03-06 20:09:00,86.977,86.994,86.962,86.97,579200003.0
2006-03-06 20:10:00,86.992,86.995,86.969,86.983,662199995.0
2006-03-06 20:11:00,86.998,87.022,86.986,87.013,842899999.0
2006-03-06 20:12:00,87.016,87.033,87.001,87.011,1470799993.0
2006-03-06 20:13:00,87.011,87.028,86.997,87.015,596299998.0
2006-03-06 20:14:00,87.002,87.017,86.978,87.017,458199998.0
2006-03-06 20:15:00,86.999,87.018,86.992,87.006,794799999.0
2006-03-06 20:16:00,87.013,87.028,86.979,86.988,612399998.0
2006-03-06 20:17:00,87.001,87.022,86.991,87.022,329700000.0
2006-03-06 20:18:00,87.023,87.023,87.004,87.009,88300000.0
2006-03-06 20:19:00,87.008,87.032,86.994,87.013,232900000.0
2006-03-06 20:20:00,87.016,87.034,86.995,87.014,833199995.0
2006-03-06 20:21:00,86.997,87.028,86.997,87.014,433500001.0
2006-03-06 20:22:00,87.023,87.042,86.996,87.02,928000001.0
2006-03-06 20:23:00,87.035,87.088,87.035,87.086,681700002.0
2006-03-06 20:24:00,87.081,87.083,87.052,87.054,382699995.0
2006-03-06 20:25:00,87.06,87.067,87.022,87.024,717100001.0
2006-03-06 20:26:00,87.041,87.061,87.018,87.035,350100002.0
2006-03-06 20:27:00,87.066,87.072,87.051,87.052,325100000.0
2006-03-06 20:28:00,87.047,87.067,87.035,87.06,1310199998.0
2006-03-06 20:29:00,87.037,87.059,87.002,87.038,1457800003.0
2006-03-06 20:30:00,87.045,87.058,87.025,87.028,1615599990.0
2006-03-06 20:31:00,87.037,87.056,87.029,87.05,1020499998.0
2006-03-06 20:32:00,87.055,87.067,87.038,87.051,1017899990.0
2006-03-06 20:33:00,87.069,87.082,87.052,87.054,774600008.0
2006-03-06 20:34:00,87.051,87.075,87.039,87.058,338800002.0
2006-03-06 20:35:00,87.073,87.089,87.06,87.06,621499998.0
2006-03-06 20:36:00,87.086,87.091,87.06,87.071,583999997.0
2006-03-06 20:37:00,87.07,87.087,87.052,87.062,456800002.0
2006-03-06 20:38:00,87.053,87.071,87.014,87.027,1077100000.0
2006-03-06 20:39:00,87.005,87.024,86.998,87.014,630100002.0
2006-03-06 20:40:00,87.015,87.02,86.991,86.992,1252499998.0
2006-03-06 20:41:00,87.003,87.018,86.994,87.015,876699996.0
2006-03-06 20:42:00,87.017,87.046,87.003,87.031,1009500001.0
2006-03-06 20:43:00,87.026,87.054,87.026,87.054,775899998.0
2006-03-06 20:44:00,87.031,87.05,87.001,87.014,809600002.0
2006-03-06 20:45:00,87.026,87.037,87.007,87.025,762300002.0
2006-03-06 20:46:00,87.034,87.034,86.988,86.988,720699995.0
2006-03-06 20:47:00,87.013,87.024,86.997,87.001,1018299995.0
2006-03-06 20:48:00,87.015,87.025,86.999,87.003,700199998.0
2006-03-06 20:49:00,87.018,87.04,87.005,87.022,408600003.0
2006-03-06 20:50:00,87.022,87.067,87.002,87.042,1143799995.0
2006-03-06 20:51:00,87.045,87.05,87.028,87.037,323900001.0
2006-03-06 20:52:00,87.045,87.06,87.028,87.038,414699998.0
2006-03-06 20:53:00,87.04,87.065,87.035,87.052,1249199998.0
2006-03-06 20:54:00,87.047,87.06,87.026,87.037,425099999.0
2006-03-06 20:55:00,87.034,87.058,87.025,87.043,1082200005.0
2006-03-06 20:56:00,87.038,87.051,87.02,87.026,680999995.0
2006-03-06 20:57:00,87.025,87.051,87.019,87.035,759800004.0
2006-03-06 20:58:00,87.011,87.04,87.01,87.035,1221600004.0
2006-03-06 20:59:00,87.042,87.053,87.021,87.028,905799998.0
2006-03-06 21:00:00,87.033,87.048,87.015,87.021,1363599992.0
2006-03-06 21:01:00,87.045,87.054,87.014,87.017,1046100003.0
2006-03-06 21:02:00,87.035,87.036,87.012,87.012,495899999.0
2006-03-06 21:03:00,87.008,87.024,87.001,87.016,347899997.0
2006-03-06 21:04:00,87.01,87.01,86.963,86.963,351400000.0
2006-03-06 21:05:00,86.978,86.998,86.947,86.978,754200005.0
2006-03-06 21:06:00,86.976,86.993,86.964,86.986,665499996.0
2006-03-06 21:07:00,86.98,87.001,86.955,86.984,797999995.0
2006-03-06 21:08:00,86.982,86.995,86.962,86.965,794799993.0
2006-03-06 21:09:00,86.982,86.989,86.955,86.961,264299999.0
2006-03-06 21:10:00,86.962,86.987,86.943,86.977,722199995.0
2006-03-06 21:11:00,86.977,86.986,86.953,86.953,689100000.0
2006-03-06 21:12:00,86.958,86.979,86.949,86.975,339799999.0
2006-03-06 21:13:00,86.975,86.98,86.95,86.958,398699997.0
2006-03-06 21:14:00,86.961,86.981,86.956,86.974,608100005.0
2006-03-06 21:15:00,86.953,86.994,86.948,86.98,888599997.0
2006-03-06 21:16:00,86.957,86.987,86.957,86.983,671499998.0
2006-03-06 21:17:00,86.988,86.995,86.96,86.97,879799997.0
2006-03-06 21:18:00,86.979,87.0,86.963,87.0,576599996.0
2006-03-06 21:19:00,86.995,87.0,86.969,86.978,725200002.0
2006-03-06 21:20:00,86.991,87.013,86.981,86.999,1059099995.0
2006-03-06 21:21:00,87.007,87.012,86.983,86.994,762399998.0
2006-03-06 21:22:00,86.993,87.012,86.98,86.996,882099995.0
2006-03-06 21:23:00,86.986,87.014,86.985,87.006,753900002.0
2006-03-06 21:24:00,87.002,87.006,86.971,86.971,729999998.0
2006-03-06 21:25:00,86.974,87.011,86.973,87.01,1141200000.0
2006-03-06 21:26:00,86.996,87.019,86.994,87.014,507800004.0
2006-03-06 21:27:00,87.007,87.028,87.003,87.024,445400005.0
2006-03-06 21:28:00,87.001,87.032,87.001,87.03,332700001.0
2006-03-06 21:29:00,87.021,87.044,87.02,87.031,615800001.0
2006-03-06 21:30:00,87.007,87.025,86.991,87.011,477100002.0
2006-03-06 21:31:00,87.004,87.022,86.981,87.012,333899997.0
2006-03-06 21:32:00,86.998,87.01,86.981,87.002,466999996.0
2006-03-06 21:33:00,87.006,87.01,86.977,86.977,468399999.0
2006-03-06 21:34:00,86.995,86.995,86.97,86.97,197000001.0
2006-03-06 21:35:00,86.963,86.983,86.946,86.956,449299995.0
2006-03-06 21:36:00,86.934,86.958,86.923,86.954,474399998.0
2006-03-06 21:37:00,86.94,86.964,86.931,86.946,518800005.0
2006-03-06 21:38:00,86.947,86.968,86.944,86.962,71100000.0
2006-03-06 21:39:00,86.963,86.972,86.944,86.956,339099998.0
2006-03-06 21:40:00,86.93,86.974,86.93,86.968,423999996.0
2006-03-06 21:41:00,86.96,86.987,86.96,86.975,392200000.0
2006-03-06 21:42:00,86.96,86.98,86.955,86.98,417000000.0
2006-03-06 21:43:00,86.982,86.987,86.958,86.97,319100003.0
2006-03-06 21:44:00,86.964,86.999,86.964,86.99,872399999.0
2006-03-06 21:45:00,86.967,86.987,86.957,86.977,449799998.0
2006-03-06 21:46:00,86.961,86.98,86.96,86.975,234900001.0
2006-03-06 21:47:00,86.974,86.979,86.956,86.96,361300000.0
2006-03-06 21:48:00,86.958,86.97,86.935,86.965,745200000.0
2006-03-06 21:49:00,86.944,86.976,86.944,86.964,290900000.0
2006-03-06 21:50:00,86.966,86.986,86.951,86.967,326100000.0
2006-03-06 21:51:00,86.983,86.993,86.964,86.97,317899999.0
2006-03-06 21:52:00,86.968,86.984,86.966,86.984,149899998.0
2006-03-06 21:53:00,86.962,86.988,86.962,86.988,619599994.0
2006-03-06 21:54:00,86.961,86.997,86.961,86.997,229999998.0
2006-03-06 21:55:00,86.976,86.995,86.964,86.982,200599999.0
2006-03-06 21:56:00,86.983,87.001,86.957,86.957,254700000.0
2006-03-06 21:57:00,86.962,86.979,86.95,86.969,138499999.0
2006-03-06 21:58:00,86.955,86.981,86.94,86.954,190400000.0
2006-03-06 21:59:00,86.954,86.967,86.933,86.94,413800001.0
2006-03-06 22:00:00,86.937,86.959,86.927,86.935,502500002.0
2006-03-06 22:01:00,86.92,86.942,86.914,86.94,483999999.0
2006-03-06 22:02:00,86.92,86.938,86.91,86.922,636399996.0
2006-03-06 22:03:00,86.94,86.959,86.924,86.934,355300001.0
2006-03-06 22:04:00,86.949,86.977,86.946,86.953,609799996.0
2006-03-06 22:05:00,86.977,86.993,86.964,86.977,201399995.0
2006-03-06 22:06:00,86.997,87.001,86.972,86.988,239899994.0
2006-03-06 22:07:00,86.993,87.002,86.965,86.976,321399995.0
2006-03-06 22:08:00,86.969,86.992,86.969,86.992,96400000.0
2006-03-06 22:09:00,86.981,86.999,86.969,86.989,235699998.0
2006-03-06 22:10:00,86.984,86.997,86.965,86.978,320899998.0
2006-03-06 22:11:00,86.954,86.977,86.954,86.974,413400000.0
2006-03-06 22:12:00,86.956,86.973,86.944,86.967,433299999.0
2006-03-06 22:13:00,86.95,86.974,86.939,86.948,326600000.0
2006-03-06 22:14:00,86.963,86.97,86.941,86.941,391400001.0
2006-03-06 22:15:00,86.961,86.971,86.944,86.957,99000000.0
2006-03-06 22:16:00,86.959,86.977,86.939,86.975,639499996.0
2006-03-06 22:17:00,86.972,86.976,86.954,86.955,273999999.0
2006-03-06 22:18:00,86.967,86.983,86.95,86.961,380600002.0
2006-03-06 22:19:00,86.962,86.983,86.948,86.976,218600002.0
2006-03-06 22:20:00,86.963,86.985,86.954,86.972,272100001.0
2006-03-06 22:21:00,86.97,86.995,86.969,86.993,238100000.0
2006-03-06 22:22:00,86.995,87.001,86.971,86.971,354899997.0
2006-03-06 22:23:00,86.991,87.01,86.978,86.987,495499998.0
2006-03-06 22:24:00,87.002,87.014,86.984,86.984,294300000.0
2006-03-06 22:25:00,86.982,87.0,86.982,86.998,298099999.0
2006-03-06 22:26:00,86.982,87.002,86.975,86.988,165699999.0
2006-03-06 22:27:00,86.97,86.993,86.955,86.993,580000000.0
2006-03-06 22:28:00,86.994,86.994,86.97,86.983,355799996.0
2006-03-06 22:29:00,86.988,87.003,86.969,86.987,245399998.0
2006-03-06 22:30:00,87.005,87.007,86.97,86.981,121400000.0
2006-03-06 22:31:00,86.991,87.01,86.965,86.999,564300001.0
2006-03-06 22:32:00,87.009,87.025,86.992,86.992,379200002.0
2006-03-06 22:33:00,87.017,87.046,86.997,87.015,727799997.0
2006-03-06 22:34:00,87.009,87.044,87.009,87.019,484900004.0
2006-03-06 22:35:00,87.02,87.035,87.013,87.035,183800003.0
2006-03-06 22:36:00,87.016,87.04,87.016,87.035,462199996.0
2006-03-06 22:37:00,87.027,87.044,87.016,87.04,196599999.0
2006-03-06 22:38:00,87.052,87.059,87.021,87.044,142100000.0
2006-03-06 22:39:00,87.055,87.062,87.023,87.025,274999996.0
2006-03-06 22:40:00,87.024,87.055,87.02,87.049,268799994.0
2006-03-06 22:41:00,87.025,87.062,87.025,87.042,329000002.0
2006-03-06 22:42:00,87.036,87.061,87.012,87.03,161599999.0
2006-03-06 22:43:00,87.025,87.055,87.014,87.055,280500001.0
2006-03-06 22:44:00,87.046,87.057,87.018,87.02,268399998.0
2006-03-06 22:45:00,87.023,87.053,87.011,87.051,437599995.0
2006-03-06 22:46:00,87.017,87.048,86.997,87.022,184699998.0
2006-03-06 22:47:00,87.033,87.033,86.999,87.001,262500001.0
2006-03-06 22:48:00,87.026,87.052,87.017,87.043,446000004.0
2006-03-06 22:49:00,87.049,87.071,87.021,87.038,302000002.0
2006-03-06 22:50:00,87.068,87.071,87.034,87.052,199499998.0
2006-03-06 22:51:00,87.038,87.066,87.026,87.05,200199999.0
2006-03-06 22:52:00,87.052,87.074,87.028,87.056,122300000.0
2006-03-06 22:53:00,87.073,87.073,87.02,87.032,635400005.0
2006-03-06 22:54:00,87.035,87.062,87.027,87.052,300600000.0
2006-03-06 22:55:00,87.029,87.058,87.021,87.043,229299997.0
2006-03-06 22:56:00,87.025,87.065,87.025,87.064,364999999.0
2006-03-06 22:57:00,87.047,87.071,87.026,87.054,353499996.0
2006-03-06 22:58:00,87.052,87.076,87.027,87.074,160499998.0
2006-03-06 22:59:00,87.072,87.088,86.996,86.996,608800002.0
2006-03-06 23:00:00,87.067,87.078,87.044,87.065,177200000.0
2006-03-06 23:01:00,87.055,87.055,86.979,87.044,145099998.0
2006-03-06 23:02:00,87.052,87.052,87.024,87.027,152400002.0
2006-03-06 23:03:00,87.05,87.05,87.018,87.018,229900003.0
2006-03-06 23:04:00,87.028,87.05,87.015,87.045,229500000.0
2006-03-06 23:05:00,87.022,87.044,87.013,87.031,152100000.0
2006-03-06 23:06:00,87.001,87.04,87.001,87.04,235899999.0
2006-03-06 23:07:00,87.037,87.037,87.006,87.015,174100000.0
2006-03-06 23:08:00,87.032,87.041,87.014,87.021,132600001.0
2006-03-06 23:09:00,87.015,87.031,86.994,87.012,201199998.0
2006-03-06 23:10:00,87.012,87.031,87.003,87.022,168900000.0
2006-03-06 23:11:00,87.032,87.032,86.992,86.998,160899999.0
2006-03-06 23:12:00,86.99,87.007,86.985,87.007,138200000.0
2006-03-06 23:13:00,87.006,87.013,86.976,86.976,131100000.0
2006-03-06 23:14:00,86.99,87.012,86.978,86.987,257299998.0
2006-03-06 23:15:00,86.992,87.013,86.984,87.01,209699997.0
2006-03-06 23:16:00,87.017,87.025,86.999,87.002,186099999.0
2006-03-06 23:17:00,87.012,87.012,86.974,86.983,157399998.0
2006-03-06 23:18:00,86.98,87.003,86.98,87.002,191600001.0
2006-03-06 23:19:00,86.995,87.005,86.976,86.998,178399999.0
2006-03-06 23:20:00,86.997,86.997,86.964,86.974,237999999.0
2006-03-06 23:21:00,86.996,87.009,86.983,86.984,87700001.0
2006-03-06 23:22:00,87.01,87.01,86.982,86.99,207500003.0
2006-03-06 23:23:00,87.004,87.004,86.956,86.956,232299998.0
2006-03-06 23:24:00,86.995,87.011,86.973,87.001,191300001.0
2006-03-06 23:25:00,86.979,87.002,86.972,87.002,170799998.0
2006-03-06 23:26:00,86.986,87.02,86.983,87.005,135999999.0
2006-03-06 23:27:00,87.017,87.027,87.004,87.009,224200001.0
2006-03-06 23:28:00,87.007,87.01,86.986,86.995,225500003.0
2006-03-06 23:29:00,87.004,87.013,86.967,86.97,121199999.0
2006-03-06 23:30:00,86.985,86.985,86.956,86.956,165200000.0
2006-03-06 23:31:00,86.975,87.004,86.955,86.98,174000000.0
2006-03-06 23:32:00,86.996,87.0,86.971,86.987,197399999.0
2006-03-06 23:33:00,86.997,86.997,86.958,86.959,144899998.0
2006-03-06 23:34:00,86.956,86.969,86.928,86.958,265199999.0
2006-03-06 23:35:00,86.946,86.966,86.936,86.953,265599999.0
2006-03-06 23:36:00,86.952,86.954,86.923,86.923,205899999.0
2006-03-06 23:37:00,86.954,86.958,86.924,86.945,221699999.0
2006-03-06 23:38:00,86.953,86.967,86.935,86.936,167700001.0
2006-03-06 23:39:00,86.945,86.968,86.9,86.966,160099997.0
2006-03-06 23:40:00,86.965,86.986,86.95,86.968,219799998.0
2006-03-06 23:41:00,86.968,86.98,86.95,86.972,260299997.0
2006-03-06 23:42:00,86.961,86.985,86.961,86.983,140000000.0
2006-03-06 23:43:00,86.974,86.994,86.957,86.979,233699996.0
2006-03-06 23:44:00,86.99,86.99,86.969,86.97,113000001.0
2006-03-06 23:45:00,86.98,86.986,86.959,86.959,176499997.0
2006-03-06 23:46:00,86.981,86.991,86.963,86.976,249800000.0
2006-03-06 23:47:00,86.975,86.983,86.96,86.966,133699999.0
2006-03-06 23:48:00,86.985,87.004,86.975,86.99,166599999.0
2006-03-06 23:49:00,86.966,87.001,86.966,87.001,135500000.0
2006-03-06 23:50:00,86.976,87.0,86.97,86.982,146199997.0
2006-03-06 23:51:00,86.935,86.983,86.935,86.983,102400000.0
2006-03-06 23:52:00,86.987,86.987,86.954,86.965,120300000.0
2006-03-06 23:53:00,86.984,86.984,86.94,86.962,130299998.0
2006-03-06 23:54:00,86.957,86.972,86.954,86.972,97900001.0
2006-03-06 23:55:00,86.983,86.99,86.967,86.97,268300004.0
2006-03-06 23:56:00,86.985,86.987,86.968,86.972,128500002.0
2006-03-06 23:57:00,86.978,86.986,86.966,86.969,117799999.0
2006-03-06 23:58:00,86.984,87.008,86.97,86.981,160400001.0
2006-03-06 23:59:00,86.992,87.01,86.979,87.0,234299997.0
2006-03-07 00:00:00,87.015,87.041,87.004,87.006,183699999.0
2006-03-07 00:01:00,86.998,87.04,86.996,87.04,352099990.0
2006-03-07 00:02:00,87.021,87.037,86.963,86.983,292399994.0
2006-03-07 00:03:00,86.989,87.03,86.989,87.023,337200000.0
2006-03-07 00:04:00,87.016,87.017,86.983,87.0,176700001.0
2006-03-07 00:05:00,87.01,87.023,86.985,86.988,196400002.0
2006-03-07 00:06:00,86.996,87.017,86.987,86.996,184000000.0
2006-03-07 00:07:00,87.012,87.018,86.976,87.007,198399999.0
2006-03-07 00:08:00,87.01,87.019,86.931,86.931,166800001.0
2006-03-07 00:09:00,86.924,86.971,86.916,86.962,200199999.0
2006-03-07 00:10:00,86.97,86.986,86.941,86.976,178999999.0
2006-03-07 00:11:00,86.941,86.965,86.933,86.955,175999998.0
2006-03-07 00:12:00,86.944,86.966,86.941,86.962,99600002.0
2006-03-07 00:13:00,86.948,86.987,86.93,86.969,262800001.0
2006-03-07 00:14:00,86.984,86.985,86.944,86.944,288800000.0
2006-03-07 00:15:00,86.96,86.995,86.96,86.99,290999999.0
2006-03-07 00:16:00,86.972,87.025,86.963,86.995,119200002.0
2006-03-07 00:17:00,86.982,86.996,86.958,86.958,136700001.0
2006-03-07 00:18:00,86.978,87.005,86.956,86.967,283800000.0
2006-03-07 00:19:00,86.989,86.997,86.974,86.979,142899998.0
2006-03-07 00:20:00,86.961,86.994,86.951,86.971,240100003.0
2006-03-07 00:21:00,86.964,86.988,86.946,86.963,349899997.0
2006-03-07 00:22:00,86.953,87.0,86.949,86.97,196100003.0
2006-03-07 00:23:00,86.971,87.008,86.969,86.993,233899998.0
2006-03-07 00:24:00,86.969,86.995,86.954,86.963,180299997.0
2006-03-07 00:25:00,86.967,87.003,86.967,86.985,153199999.0
2006-03-07 00:26:00,86.971,87.01,86.965,86.976,141399999.0
2006-03-07 00:27:00,86.986,87.008,86.962,86.993,193599999.0
2006-03-07 00:28:00,86.951,86.985,86.936,86.938,185100001.0
2006-03-07 00:29:00,86.979,87.005,86.953,86.975,252499997.0
2006-03-07 00:30:00,86.98,87.0,86.962,86.964,227500001.0
2006-03-07 00:31:00,86.98,86.998,86.979,86.995,144199999.0
2006-03-07 00:32:00,86.995,87.002,86.969,86.979,140799999.0
2006-03-07 00:33:00,86.993,86.994,86.971,86.975,168600000.0
2006-03-07 00:34:00,86.97,86.99,86.966,86.983,208900001.0
2006-03-07 00:35:00,86.97,86.996,86.97,86.987,95699999.0
2006-03-07 00:36:00,86.978,86.978,86.948,86.948,232799998.0
2006-03-07 00:37:00,86.939,86.946,86.911,86.911,209800001.0
2006-03-07 00:38:00,86.935,86.939,86.91,86.917,252599999.0
2006-03-07 00:39:00,86.907,86.943,86.907,86.943,173800003.0
2006-03-07 00:40:00,86.945,86.96,86.927,86.927,189500001.0
2006-03-07 00:41:00,86.949,86.949,86.922,86.926,221099997.0
2006-03-07 00:42:00,86.91,86.948,86.91,86.946,246899999.0
2006-03-07 00:43:00,86.944,86.946,86.895,86.946,170699999.0
2006-03-07 00:44:00,86.928,86.928,86.89,86.89,182199997.0
2006-03-07 00:45:00,86.915,86.935,86.905,86.927,233699995.0
2006-03-07 00:46:00,86.931,86.957,86.931,86.956,153700001.0
2006-03-07 00:47:00,86.95,86.956,86.926,86.937,172500004.0
2006-03-07 00:48:00,86.957,86.977,86.948,86.949,213499998.0
2006-03-07 00:49:00,86.951,86.969,86.932,86.936,247799999.0
2006-03-07 00:50:00,86.941,86.941,86.872,86.886,168499999.0
2006-03-07 00:51:00,86.879,86.898,86.863,86.87,205800001.0
2006-03-07 00:52:00,86.882,86.949,86.882,86.893,167899997.0
2006-03-07 00:53:00,86.88,86.886,86.858,86.873,232699995.0
2006-03-07 00:54:00,86.887,86.901,86.873,86.887,193300000.0
2006-03-07 00:55:00,86.887,86.91,86.875,86.889,363300005.0
2006-03-07 00:56:00,86.875,86.9,86.872,86.887,101299999.0
2006-03-07 00:57:00,86.878,86.895,86.875,86.891,178000002.0
2006-03-07 00:58:00,86.88,86.895,86.872,86.882,96999999.0
2006-03-07 00:59:00,86.882,86.882,86.842,86.846,105699998.0
2006-03-07 01:00:00,86.851,86.875,86.849,86.872,272999998.0
2006-03-07 01:01:00,86.854,86.886,86.842,86.886,173200000.0
2006-03-07 01:02:00,86.864,86.895,86.864,86.883,276199995.0
2006-03-07 01:03:00,86.876,86.903,86.872,86.877,108700000.0
2006-03-07 01:04:00,86.915,86.932,86.908,86.911,156899999.0
2006-03-07 01:05:00,86.904,86.922,86.893,86.914,54500000.0
2006-03-07 01:06:00,86.905,86.908,86.874,86.893,204000000.0
2006-03-07 01:07:00,86.9,86.918,86.893,86.918,131900001.0
2006-03-07 01:08:00,86.898,86.924,86.893,86.908,178799998.0
2006-03-07 01:09:00,86.894,86.924,86.894,86.906,160100000.0
2006-03-07 01:10:00,86.896,86.896,86.878,86.883,167900001.0
2006-03-07 01:11:00,86.884,86.884,86.851,86.855,143900001.0
2006-03-07 01:12:00,86.882,86.882,86.856,86.857,130900002.0
2006-03-07 01:13:00,86.864,86.892,86.864,86.885,163199998.0
2006-03-07 01:14:00,86.882,86.89,86.863,86.868,347199997.0
2006-03-07 01:15:00,86.88,86.89,86.862,86.866,159199998.0
2006-03-07 01:16:00,86.877,86.9,86.877,86.899,147699998.0
2006-03-07 01:17:00,86.91,86.91,86.884,86.886,233300000.0
2006-03-07 01:18:00,86.879,86.91,86.864,86.891,209400002.0
2006-03-07 01:19:00,86.882,86.905,86.873,86.905,249300001.0
2006-03-07 01:20:00,86.892,86.9,86.876,86.88,177899999.0
2006-03-07 01:21:00,86.909,86.909,86.882,86.883,102599998.0
2006-03-07 01:22:00,86.897,86.908,86.881,86.889,132800000.0
2006-03-07 01:23:00,86.902,86.906,86.877,86.885,190499999.0
2006-03-07 01:24:00,86.903,86.903,86.873,86.873,155299997.0
2006-03-07 01:25:00,86.895,86.9,86.88,86.88,262400002.0
2006-03-07 01:26:00,86.895,86.896,86.864,86.88,181699999.0
2006-03-07 01:27:00,86.874,86.886,86.865,86.882,219499999.0
2006-03-07 01:28:00,86.888,86.896,86.869,86.869,147600001.0
2006-03-07 01:29:00,86.882,86.892,86.864,86.87,290000003.0
2006-03-07 01:30:00,86.863,86.898,86.853,86.875,199499998.0
2006-03-07 01:31:00,86.858,86.886,86.851,86.867,347700001.0
2006-03-07 01:32:00,86.865,86.87,86.843,86.849,240600002.0
2006-03-07 01:33:00,86.857,86.87,86.844,86.87,229399999.0
2006-03-07 01:34:00,86.85,86.87,86.824,86.848,161900001.0
2006-03-07 01:35:00,86.883,86.905,86.878,86.884,172200001.0
2006-03-07 01:36:00,86.907,86.924,86.878,86.89,180500000.0
2006-03-07 01:37:00,86.872,86.897,86.87,86.897,71300000.0
2006-03-07 01:38:00,86.872,86.897,86.872,86.888,180099998.0
2006-03-07 01:39:00,86.88,86.88,86.86,86.863,139100000.0
2006-03-07 01:40:00,86.883,86.91,86.874,86.903,310200000.0
2006-03-07 01:41:00,86.922,86.956,86.912,86.923,139100001.0
2006-03-07 01:42:00,86.92,86.936,86.915,86.932,206900001.0
2006-03-07 01:43:00,86.913,86.932,86.897,86.915,197600002.0
2006-03-07 01:44:00,86.887,86.923,86.887,86.91,276900002.0
2006-03-07 01:45:00,86.897,86.913,86.871,86.891,120699999.0
2006-03-07 01:46:00,86.882,86.91,86.879,86.888,182500000.0
2006-03-07 01:47:00,86.913,86.94,86.905,86.92,153500000.0
2006-03-07 01:48:00,86.899,86.932,86.899,86.932,205699998.0
2006-03-07 01:49:00,86.925,86.951,86.923,86.938,236699998.0
2006-03-07 01:50:00,86.916,86.948,86.909,86.948,179900000.0
2006-03-07 01:51:00,86.922,86.94,86.901,86.915,142599999.0
2006-03-07 01:52:00,86.904,86.933,86.898,86.931,269400000.0
2006-03-07 01:53:00,86.934,86.934,86.907,86.913,233299998.0
2006-03-07 01:54:00,86.923,86.954,86.923,86.94,249999998.0
2006-03-07 01:55:00,86.939,86.984,86.939,86.984,88700001.0
2006-03-07 01:56:00,86.974,86.974,86.941,86.941,54400000.0
2006-03-07 01:57:00,86.969,86.972,86.948,86.95,181000000.0
2006-03-07 01:58:00,86.96,86.96,86.934,86.939,152300002.0
2006-03-07 01:59:00,86.953,86.961,86.93,86.94,212500002.0
2006-03-07 02:00:00,86.943,86.957,86.927,86.943,127500003.0
2006-03-07 02:01:00,86.931,86.941,86.905,86.931,270399998.0
2006-03-07 02:02:00,86.936,86.936,86.902,86.902,118599999.0
2006-03-07 02:03:00,86.933,86.94,86.901,86.913,197800002.0
2006-03-07 02:04:00,86.907,86.917,86.863,86.88,206200002.0
2006-03-07 02:05:00,86.872,86.911,86.866,86.908,173399998.0
2006-03-07 02:06:00,86.903,86.933,86.888,86.911,82000000.0
2006-03-07 02:07:00,86.952,86.952,86.918,86.921,272199999.0
2006-03-07 02:08:00,86.929,86.936,86.911,86.911,215099999.0
2006-03-07 02:09:00,86.932,86.933,86.912,86.918,158599996.0
2006-03-07 02:10:00,86.929,86.939,86.913,86.925,165900002.0
2006-03-07 02:11:00,86.939,86.959,86.926,86.941,303000001.0
2006-03-07 02:12:00,86.945,86.962,86.93,86.94,182700001.0
2006-03-07 02:13:00,86.924,86.949,86.924,86.945,176399997.0
2006-03-07 02:14:00,86.917,86.932,86.905,86.915,127900001.0
2006-03-07 02:15:00,86.938,86.942,86.9,86.921,343800001.0
2006-03-07 02:16:00,86.927,86.973,86.923,86.973,211799997.0
2006-03-07 02:17:00,86.976,86.976,86.936,86.945,149100000.0
2006-03-07 02:18:00,86.958,86.984,86.94,86.958,137899998.0
2006-03-07 02:19:00,86.958,86.963,86.93,86.93,177400002.0
2006-03-07 02:20:00,86.957,86.961,86.935,86.943,103699999.0
2006-03-07 02:21:00,86.967,86.968,86.94,86.948,202699997.0
2006-03-07 02:22:00,86.954,86.97,86.949,86.95,294599994.0
2006-03-07 02:23:00,86.958,86.975,86.952,86.973,229499999.0
2006-03-07 02:24:00,86.944,86.967,86.943,86.967,206499999.0
2006-03-07 02:25:00,86.96,86.974,86.941,86.955,266899992.0
2006-03-07 02:26:00,86.971,87.004,86.963,86.977,153100002.0
2006-03-07 02:27:00,86.972,86.993,86.964,86.983,191099999.0
2006-03-07 02:28:00,86.975,87.006,86.975,86.997,192800000.0
2006-03-07 02:29:00,86.967,86.984,86.957,86.984,164699998.0
2006-03-07 02:30:00,86.985,86.995,86.961,86.985,145800002.0
2006-03-07 02:31:00,86.981,86.981,86.956,86.956,293700000.0
2006-03-07 02:32:00,86.945,86.973,86.943,86.964,226400000.0
2006-03-07 02:33:00,86.967,86.974,86.95,86.954,127599999.0
2006-03-07 02:34:00,86.944,86.975,86.943,86.975,134400002.0
2006-03-07 02:35:00,86.955,86.976,86.943,86.962,162599999.0
2006-03-07 02:36:00,86.947,86.947,86.9,86.9,96499999.0
2006-03-07 02:37:00,86.902,86.926,86.9,86.918,157000001.0
2006-03-07 02:38:00,86.93,86.942,86.908,86.909,283899996.0
2006-03-07 02:39:00,86.925,86.937,86.891,86.891,214799999.0
2006-03-07 02:40:00,86.903,86.928,86.898,86.918,222999999.0
2006-03-07 02:41:00,86.916,86.916,86.881,86.884,100699999.0
2006-03-07 02:42:00,86.917,87.005,86.917,86.992,170700001.0
2006-03-07 02:43:00,86.989,86.989,86.915,86.941,303199999.0
2006-03-07 02:44:00,86.945,86.962,86.908,86.92,143400001.0
2006-03-07 02:45:00,86.898,86.926,86.897,86.917,189499999.0
2006-03-07 02:46:00,86.922,86.922,86.884,86.892,220299997.0
2006-03-07 02:47:00,86.904,86.967,86.901,86.948,308999999.0
2006-03-07 02:48:00,86.955,86.956,86.924,86.927,230199998.0
2006-03-07 02:49:00,86.925,86.976,86.925,86.976,267099998.0
2006-03-07 02:50:00,86.98,86.989,86.962,86.962,180699999.0
2006-03-07 02:51:00,86.935,86.97,86.934,86.97,148500000.0
2006-03-07 02:52:00,86.943,86.965,86.927,86.943,214099998.0
2006-03-07 02:53:00,86.941,86.962,86.933,86.954,221200000.0
2006-03-07 02:54:00,86.926,86.963,86.926,86.948,205899998.0
2006-03-07 02:55:00,86.924,86.976,86.921,86.968,132799999.0
2006-03-07 02:56:00,86.961,87.0,86.961,86.993,273899997.0
2006-03-07 02:57:00,86.981,87.004,86.945,87.004,228300000.0
2006-03-07 02:58:00,87.004,87.014,86.982,86.998,172300001.0
2006-03-07 02:59:00,87.019,87.038,86.995,87.009,251000003.0
2006-03-07 03:00:00,87.021,87.027,86.997,87.007,184899999.0
2006-03-07 03:01:00,86.995,86.995,86.965,86.965,126000000.0
2006-03-07 03:02:00,86.967,86.967,86.947,86.949,128899999.0
2006-03-07 03:03:00,86.964,86.983,86.943,86.964,133999999.0
2006-03-07 03:04:00,86.956,86.983,86.945,86.983,116299999.0
2006-03-07 03:05:00,86.991,87.004,86.972,87.004,106700000.0
2006-03-07 03:06:00,86.984,87.012,86.964,86.964,221100000.0
2006-03-07 03:07:00,86.949,86.964,86.922,86.952,133699998.0
2006-03-07 03:08:00,86.943,86.956,86.925,86.942,247299999.0
2006-03-07 03:09:00,86.928,86.928,86.895,86.907,177600001.0
2006-03-07 03:10:00,86.893,86.912,86.88,86.905,190400001.0
2006-03-07 03:11:00,86.888,86.91,86.888,86.905,206799998.0
2006-03-07 03:12:00,86.898,86.913,86.852,86.864,178499999.0
2006-03-07 03:13:00,86.861,86.87,86.842,86.853,249299999.0
2006-03-07 03:14:00,86.875,86.9,86.869,86.871,258699998.0
2006-03-07 03:15:00,86.878,86.882,86.85,86.864,143400001.0
2006-03-07 03:16:00,86.879,86.904,86.865,86.889,213900001.0
2006-03-07 03:17:00,86.886,86.91,86.874,86.894,208600001.0
2006-03-07 03:18:00,86.915,86.936,86.907,86.936,168700001.0
2006-03-07 03:19:00,86.898,86.925,86.856,86.873,147599998.0
2006-03-07 03:20:00,86.872,86.892,86.859,86.879,243399993.0
2006-03-07 03:21:00,86.88,86.893,86.861,86.878,241700000.0
2006-03-07 03:22:00,86.869,86.879,86.853,86.868,129300000.0
2006-03-07 03:23:00,86.861,86.878,86.854,86.877,123800000.0
2006-03-07 03:24:00,86.858,86.876,86.846,86.861,152600000.0
2006-03-07 03:25:00,86.865,86.873,86.849,86.853,156300000.0
2006-03-07 03:26:00,86.865,86.896,86.857,86.88,204399998.0
2006-03-07 03:27:00,86.879,86.896,86.859,86.876,172299998.0
2006-03-07 03:28:00,86.899,86.925,86.893,86.909,211400000.0
2006-03-07 03:29:00,86.893,86.912,86.868,86.882,195400001.0
2006-03-07 03:30:00,86.888,86.891,86.866,86.868,205500002.0
2006-03-07 03:31:00,86.865,86.887,86.854,86.887,147400003.0
2006-03-07 03:32:00,86.885,86.914,86.867,86.896,233100004.0
2006-03-07 03:33:00,86.891,86.902,86.871,86.879,270899998.0
2006-03-07 03:34:00,86.869,86.903,86.865,86.901,190600000.0
2006-03-07 03:35:00,86.888,86.936,86.888,86.925,112700000.0
2006-03-07 03:36:00,86.913,86.937,86.907,86.918,133699999.0
2006-03-07 03:37:00,86.923,86.93,86.893,86.915,279500002.0
2006-03-07 03:38:00,86.909,86.929,86.896,86.919,84100000.0
2006-03-07 03:39:00,86.897,86.93,86.897,86.911,150900001.0
2006-03-07 03:40:00,86.895,86.922,86.891,86.902,241600002.0
2006-03-07 03:41:00,86.877,86.907,86.874,86.907,157999998.0
2006-03-07 03:42:00,86.91,86.91,86.885,86.885,151900002.0
2006-03-07 03:43:00,86.915,86.92,86.867,86.867,267500000.0
2006-03-07 03:44:00,86.927,86.935,86.902,86.916,184299998.0
2006-03-07 03:45:00,86.932,86.949,86.914,86.927,155600002.0
2006-03-07 03:46:00,86.912,86.933,86.907,86.925,202300000.0
2006-03-07 03:47:00,86.913,86.94,86.912,86.938,165800001.0
2006-03-07 03:48:00,86.942,86.949,86.924,86.924,183300000.0
2006-03-07 03:49:00,86.918,86.947,86.917,86.947,174199998.0
2006-03-07 03:50:00,86.934,86.957,86.911,86.944,140300001.0
2006-03-07 03:51:00,86.928,86.971,86.913,86.971,143000000.0
2006-03-07 03:52:00,86.971,86.981,86.948,86.968,166400000.0
2006-03-07 03:53:00,86.945,86.982,86.925,86.963,129300000.0
2006-03-07 03:54:00,86.971,86.983,86.959,86.967,244200000.0
2006-03-07 03:55:00,86.976,86.976,86.946,86.956,112300001.0
2006-03-07 03:56:00,86.966,86.98,86.951,86.959,258499998.0
2006-03-07 03:57:00,86.966,86.972,86.949,86.972,154300000.0
2006-03-07 03:58:00,86.971,86.981,86.955,86.975,119399999.0
2006-03-07 03:59:00,86.963,86.972,86.945,86.954,152500000.0
2006-03-07 04:00:00,86.943,86.972,86.926,86.963,280500000.0
2006-03-07 04:01:00,86.958,86.97,86.947,86.965,142199996.0
2006-03-07 04:02:00,86.941,86.97,86.941,86.963,169300002.0
2006-03-07 04:03:00,86.963,86.971,86.942,86.955,149299999.0
2006-03-07 04:04:00,86.945,86.961,86.93,86.958,152899999.0
2006-03-07 04:05:00,86.938,86.95,86.929,86.95,84199999.0
2006-03-07 04:06:00,86.935,86.964,86.932,86.932,143499998.0
2006-03-07 04:07:00,86.957,86.978,86.938,86.968,229399998.0
2006-03-07 04:08:00,86.975,86.981,86.947,86.947,89400000.0
2006-03-07 04:09:00,86.953,86.982,86.953,86.982,138600000.0
2006-03-07 04:10:00,86.966,86.991,86.958,86.968,165200001.0
2006-03-07 04:11:00,86.989,87.007,86.979,86.983,170600002.0
2006-03-07 04:12:00,86.983,87.003,86.969,86.981,182799999.0
2006-03-07 04:13:00,86.959,86.982,86.951,86.968,242599998.0
2006-03-07 04:14:00,86.971,86.982,86.956,86.968,101000000.0
2006-03-07 04:15:00,86.96,86.988,86.953,86.97,226900002.0
2006-03-07 04:16:00,86.951,86.965,86.929,86.944,273999998.0
2006-03-07 04:17:00,86.921,86.947,86.918,86.945,213299998.0
2006-03-07 04:18:00,86.955,86.967,86.941,86.947,178999999.0
2006-03-07 04:19:00,86.971,86.978,86.952,86.973,190000001.0
2006-03-07 04:20:00,86.951,86.977,86.951,86.977,114200000.0
2006-03-07 04:21:00,86.963,86.98,86.953,86.953,186399998.0
2006-03-07 04:22:00,86.95,86.969,86.939,86.967,112100001.0
2006-03-07 04:23:00,86.953,86.971,86.945,86.957,81299999.0
2006-03-07 04:24:00,86.95,86.96,86.928,86.942,212399998.0
2006-03-07 04:25:00,86.93,86.957,86.93,86.945,161300000.0
2006-03-07 04:26:00,86.948,86.964,86.937,86.946,166399998.0
2006-03-07 04:27:00,86.963,86.963,86.929,86.946,168400004.0
2006-03-07 04:28:00,86.946,86.96,86.932,86.947,228200001.0
2006-03-07 04:29:00,86.955,86.962,86.936,86.936,189600001.0
2006-03-07 04:30:00,86.952,86.972,86.951,86.966,234199999.0
2006-03-07 04:31:00,86.956,86.969,86.936,86.949,235499999.0
2006-03-07 04:32:00,86.947,86.947,86.921,86.927,102700001.0
2006-03-07 04:33:00,86.945,86.96,86.924,86.941,288700002.0
2006-03-07 04:34:00,86.942,86.964,86.924,86.924,218700001.0
2006-03-07 04:35:00,86.918,86.936,86.906,86.931,152800000.0
2006-03-07 04:36:00,86.929,86.946,86.922,86.922,185600001.0
2006-03-07 04:37:00,86.91,86.942,86.91,86.942,192999997.0
2006-03-07 04:38:00,86.944,86.956,86.9,86.916,230199997.0
2006-03-07 04:39:00,86.898,86.926,86.898,86.917,102700001.0
2006-03-07 04:40:00,86.9,86.926,86.9,86.921,241599998.0
2006-03-07 04:41:00,86.917,86.917,86.885,86.885,211599998.0
2006-03-07 04:42:00,86.903,86.914,86.886,86.897,318799994.0
2006-03-07 04:43:00,86.903,86.923,86.902,86.917,128499998.0
2006-03-07 04:44:00,86.922,86.928,86.901,86.912,146299998.0
2006-03-07 04:45:00,86.906,86.942,86.906,86.93,214800001.0
2006-03-07 04:46:00,86.91,86.928,86.902,86.928,101600000.0
2006-03-07 04:47:00,86.923,86.926,86.902,86.912,123299999.0
2006-03-07 04:48:00,86.912,86.912,86.872,86.874,219300003.0
2006-03-07 04:49:00,86.862,86.888,86.862,86.883,347499997.0
2006-03-07 04:50:00,86.883,86.897,86.867,86.874,210400000.0
2006-03-07 04:51:00,86.875,86.897,86.863,86.882,228100000.0
2006-03-07 04:52:00,86.878,86.891,86.865,86.878,165299998.0
2006-03-07 04:53:00,86.882,86.907,86.869,86.879,363999999.0
2006-03-07 04:54:00,86.898,86.923,86.883,86.907,194000000.0
2006-03-07 04:55:00,86.892,86.914,86.889,86.909,97600000.0
2006-03-07 04:56:00,86.911,86.918,86.893,86.906,130300000.0
2006-03-07 04:57:00,86.911,86.911,86.886,86.886,173199998.0
2006-03-07 04:58:00,86.893,86.893,86.847,86.847,205399996.0
2006-03-07 04:59:00,86.865,86.889,86.858,86.882,215799999.0
2006-03-07 05:00:00,86.885,86.885,86.855,86.866,213099998.0
2006-03-07 05:01:00,86.875,86.882,86.849,86.849,188000000.0
2006-03-07 05:02:00,86.874,86.875,86.838,86.838,239699998.0
2006-03-07 05:03:00,86.85,86.866,86.835,86.851,123899999.0
2006-03-07 05:04:00,86.84,86.858,86.836,86.858,173700000.0
2006-03-07 05:05:00,86.844,86.872,86.829,86.852,156600000.0
2006-03-07 05:06:00,86.833,86.864,86.833,86.856,202699997.0
2006-03-07 05:07:00,86.863,86.87,86.836,86.836,202500001.0
2006-03-07 05:08:00,86.847,86.876,86.847,86.862,147799997.0
2006-03-07 05:09:00,86.866,86.882,86.85,86.873,185200002.0
2006-03-07 05:10:00,86.876,86.88,86.845,86.846,140100001.0
2006-03-07 05:11:00,86.832,86.87,86.819,86.819,260800000.0
2006-03-07 05:12:00,86.865,86.865,86.831,86.836,138799998.0
2006-03-07 05:13:00,86.83,86.85,86.827,86.85,133999998.0
2006-03-07 05:14:00,86.827,86.844,86.809,86.829,297900001.0
2006-03-07 05:15:00,86.827,86.848,86.802,86.826,260800000.0
2006-03-07 05:16:00,86.815,86.85,86.815,86.85,206499999.0
2006-03-07 05:17:00,86.803,86.834,86.803,86.826,262500000.0
2006-03-07 05:18:00,86.808,86.808,86.786,86.786,45100000.0
2006-03-07 05:19:00,86.803,86.825,86.8,86.814,174399999.0
2006-03-07 05:20:00,86.802,86.829,86.8,86.818,153500001.0
2006-03-07 05:21:00,86.801,86.833,86.801,86.811,265799995.0
2006-03-07 05:22:00,86.804,86.819,86.792,86.813,373699998.0
2006-03-07 05:23:00,86.811,86.815,86.774,86.774,250400002.0
2006-03-07 05:24:00,86.794,86.798,86.768,86.768,234199999.0
2006-03-07 05:25:00,86.759,86.78,86.756,86.78,145200000.0
2006-03-07 05:26:00,86.774,86.798,86.753,86.776,144100000.0
2006-03-07 05:27:00,86.805,86.805,86.766,86.77,158600001.0
2006-03-07 05:28:00,86.808,86.827,86.787,86.801,236000002.0
2006-03-07 05:29:00,86.784,86.812,86.778,86.812,304299999.0
2006-03-07 05:30:00,86.817,86.817,86.785,86.805,224200000.0
2006-03-07 05:31:00,86.811,86.819,86.782,86.804,205400001.0
2006-03-07 05:32:00,86.793,86.82,86.793,86.815,185399999.0
2006-03-07 05:33:00,86.811,86.825,86.805,86.82,200600000.0
2006-03-07 05:34:00,86.817,86.82,86.79,86.807,209700000.0
2006-03-07 05:35:00,86.818,86.832,86.801,86.813,172100003.0
2006-03-07 05:36:00,86.831,86.836,86.804,86.804,173800002.0
2006-03-07 05:37:00,86.826,86.834,86.804,86.817,219900000.0
2006-03-07 05:38:00,86.826,86.839,86.81,86.832,247600002.0
2006-03-07 05:39:00,86.8,86.819,86.798,86.815,71500000.0
2006-03-07 05:40:00,86.817,86.826,86.792,86.806,229299999.0
2006-03-07 05:41:00,86.815,86.83,86.804,86.825,238000003.0
2006-03-07 05:42:00,86.83,86.83,86.802,86.802,117000001.0
2006-03-07 05:43:00,86.804,86.828,86.804,86.827,138200002.0
2006-03-07 05:44:00,86.803,86.822,86.785,86.808,112200000.0
2006-03-07 05:45:00,86.785,86.803,86.775,86.793,94700002.0
2006-03-07 05:46:00,86.768,86.817,86.768,86.817,209800001.0
2006-03-07 05:47:00,86.795,86.812,86.789,86.8,167499999.0
2006-03-07 05:48:00,86.8,86.801,86.772,86.777,172699998.0
2006-03-07 05:49:00,86.781,86.802,86.77,86.79,262000001.0
2006-03-07 05:50:00,86.783,86.796,86.775,86.792,133500000.0
2006-03-07 05:51:00,86.771,86.799,86.771,86.784,111999999.0
2006-03-07 05:52:00,86.774,86.804,86.762,86.791,159500000.0
2006-03-07 05:53:00,86.775,86.798,86.772,86.794,245799998.0
2006-03-07 05:54:00,86.795,86.798,86.77,86.77,239000002.0
2006-03-07 05:55:00,86.765,86.783,86.754,86.771,221000000.0
2006-03-07 05:56:00,86.775,86.775,86.75,86.75,106000001.0
2006-03-07 05:57:00,86.77,86.77,86.73,86.738,223599995.0
2006-03-07 05:58:00,86.758,86.767,86.745,86.749,135600000.0
2006-03-07 05:59:00,86.738,86.786,86.732,86.77,210300002.0
2006-03-07 06:00:00,86.743,86.775,86.743,86.77,145700001.0
2006-03-07 06:01:00,86.77,86.783,86.76,86.774,208599996.0
2006-03-07 06:02:00,86.749,86.777,86.749,86.768,149900000.0
2006-03-07 06:03:00,86.759,86.771,86.737,86.757,151200001.0
2006-03-07 06:04:00,86.743,86.765,86.74,86.762,212200004.0
2006-03-07 06:05:00,86.762,86.767,86.739,86.751,248099999.0
2006-03-07 06:06:00,86.763,86.774,86.739,86.755,180699999.0
2006-03-07 06:07:00,86.757,86.759,86.735,86.735,197600000.0
2006-03-07 06:08:00,86.757,86.757,86.723,86.734,218600000.0
2006-03-07 06:09:00,86.729,86.759,86.729,86.755,181500000.0
2006-03-07 06:10:00,86.743,86.759,86.733,86.754,231399999.0
2006-03-07 06:11:00,86.744,86.761,86.739,86.743,200499999.0
2006-03-07 06:12:00,86.747,86.777,86.747,86.777,106000001.0
2006-03-07 06:13:00,86.778,86.784,86.755,86.766,135399999.0
2006-03-07 06:14:00,86.768,86.793,86.767,86.767,181399998.0
2006-03-07 06:15:00,86.778,86.795,86.767,86.786,119199999.0
2006-03-07 06:16:00,86.783,86.796,86.769,86.773,232499998.0
2006-03-07 06:17:00,86.769,86.79,86.766,86.79,135600000.0
2006-03-07 06:18:00,86.777,86.79,86.759,86.78,225799997.0
2006-03-07 06:19:00,86.761,86.785,86.754,86.776,172600001.0
2006-03-07 06:20:00,86.764,86.785,86.763,86.777,148699998.0
2006-03-07 06:21:00,86.76,86.787,86.76,86.787,227299997.0
2006-03-07 06:22:00,86.79,86.79,86.764,86.77,214099997.0
2006-03-07 06:23:00,86.787,86.794,86.774,86.778,103799999.0
2006-03-07 06:24:00,86.791,86.792,86.766,86.773,203900001.0
2006-03-07 06:25:00,86.794,86.794,86.754,86.758,191499999.0
2006-03-07 06:26:00,86.774,86.774,86.737,86.75,183000000.0
2006-03-07 06:27:00,86.742,86.762,86.728,86.745,292499995.0
2006-03-07 06:28:00,86.742,86.758,86.736,86.753,136299999.0
2006-03-07 06:29:00,86.759,86.761,86.729,86.742,162200001.0
2006-03-07 06:30:00,86.731,86.752,86.727,86.747,191500001.0
2006-03-07 06:31:00,86.747,86.753,86.723,86.728,167800002.0
2006-03-07 06:32:00,86.74,86.74,86.719,86.73,140299998.0
2006-03-07 06:33:00,86.727,86.742,86.715,86.734,240600000.0
2006-03-07 06:34:00,86.716,86.749,86.716,86.737,147100002.0
2006-03-07 06:35:00,86.714,86.733,86.706,86.729,196300000.0
2006-03-07 06:36:00,86.724,86.73,86.708,86.713,138699997.0
2006-03-07 06:37:00,86.716,86.749,86.702,86.743,221000000.0
2006-03-07 06:38:00,86.739,86.757,86.73,86.737,278200002.0
2006-03-07 06:39:00,86.736,86.754,86.726,86.737,172099998.0
2006-03-07 06:40:00,86.737,86.746,86.715,86.715,316000002.0
2006-03-07 06:41:00,86.714,86.731,86.709,86.73,145299998.0
2006-03-07 06:42:00,86.705,86.748,86.705,86.748,188400002.0
2006-03-07 06:43:00,86.753,86.758,86.738,86.738,202099999.0
2006-03-07 06:44:00,86.754,86.764,86.735,86.735,146400000.0
2006-03-07 06:45:00,86.738,86.754,86.732,86.745,254600002.0
2006-03-07 06:46:00,86.739,86.752,86.729,86.743,157000000.0
2006-03-07 06:47:00,86.745,86.755,86.713,86.713,166400001.0
2006-03-07 06:48:00,86.716,86.742,86.705,86.709,246799998.0
2006-03-07 06:49:00,86.704,86.726,86.703,86.717,183499997.0
2006-03-07 06:50:00,86.694,86.731,86.694,86.731,122099999.0
2006-03-07 06:51:00,86.722,86.737,86.703,86.718,208300000.0
2006-03-07 06:52:00,86.723,86.728,86.696,86.705,158700001.0
2006-03-07 06:53:00,86.704,86.727,86.659,86.665,97600000.0
2006-03-07 06:54:00,86.682,86.705,86.668,86.689,209200002.0
2006-03-07 06:55:00,86.71,86.723,86.698,86.707,131200000.0
2006-03-07 06:56:00,86.718,86.735,86.696,86.722,246000003.0
2006-03-07 06:57:00,86.744,86.756,86.729,86.729,127200000.0
2006-03-07 06:58:00,86.737,86.769,86.729,86.75,109199998.0
2006-03-07 06:59:00,86.761,86.773,86.745,86.766,224699995.0
2006-03-07 07:00:00,86.772,86.786,86.761,86.766,194400002.0
2006-03-07 07:01:00,86.761,86.787,86.747,86.768,114300000.0
2006-03-07 07:02:00,86.778,86.806,86.766,86.806,163499999.0
2006-03-07 07:03:00,86.783,86.807,86.772,86.794,123900000.0
2006-03-07 07:04:00,86.789,86.805,86.76,86.772,159999999.0
2006-03-07 07:05:00,86.775,86.783,86.757,86.765,279799998.0
2006-03-07 07:06:00,86.78,86.809,86.78,86.808,126199999.0
2006-03-07 07:07:00,86.812,86.818,86.773,86.8,273400002.0
2006-03-07 07:08:00,86.807,86.825,86.789,86.8,150200003.0
2006-03-07 07:09:00,86.784,86.813,86.77,86.782,117700000.0
2006-03-07 07:10:00,86.805,86.814,86.788,86.788,123800000.0
2006-03-07 07:11:00,86.787,86.805,86.775,86.788,176999999.0
2006-03-07 07:12:00,86.779,86.779,86.751,86.762,116300001.0
2006-03-07 07:13:00,86.756,86.787,86.756,86.784,147900000.0
2006-03-07 07:14:00,86.783,86.785,86.765,86.767,201699997.0
2006-03-07 07:15:00,86.745,86.789,86.745,86.782,257500000.0
2006-03-07 07:16:00,86.759,86.788,86.757,86.768,324400004.0
2006-03-07 07:17:00,86.76,86.779,86.749,86.772,181200000.0
2006-03-07 07:18:00,86.778,86.798,86.775,86.792,207899997.0
2006-03-07 07:19:00,86.788,86.806,86.771,86.806,282600002.0
2006-03-07 07:20:00,86.788,86.818,86.786,86.816,145299999.0
2006-03-07 07:21:00,86.82,86.837,86.808,86.808,154699999.0
2006-03-07 07:22:00,86.817,86.845,86.81,86.845,68100000.0
2006-03-07 07:23:00,86.838,86.844,86.809,86.809,284899999.0
2006-03-07 07:24:00,86.84,86.85,86.806,86.836,152299999.0
2006-03-07 07:25:00,86.832,86.859,86.832,86.85,305900002.0
2006-03-07 07:26:00,86.837,86.853,86.816,86.845,282299995.0
2006-03-07 07:27:00,86.846,86.857,86.83,86.843,97000000.0
2006-03-07 07:28:00,86.825,86.848,86.798,86.813,194400001.0
2006-03-07 07:29:00,86.814,86.814,86.784,86.784,236500000.0
2006-03-07 07:30:00,86.781,86.811,86.781,86.811,116600000.0
2006-03-07 07:31:00,86.79,86.815,86.79,86.815,259800000.0
2006-03-07 07:32:00,86.794,86.826,86.794,86.806,163599998.0
2006-03-07 07:33:00,86.801,86.816,86.781,86.793,286100002.0
2006-03-07 07:34:00,86.82,86.821,86.781,86.785,179799999.0
2006-03-07 07:35:00,86.768,86.791,86.757,86.785,304100003.0
2006-03-07 07:36:00,86.79,86.795,86.77,86.773,213700000.0
2006-03-07 07:37:00,86.78,86.78,86.75,86.751,171899998.0
2006-03-07 07:38:00,86.715,86.739,86.715,86.739,138199999.0
2006-03-07 07:39:00,86.751,86.752,86.72,86.735,162699999.0
2006-03-07 07:40:00,86.735,86.762,86.733,86.759,255900001.0
2006-03-07 07:41:00,86.748,86.751,86.716,86.727,214599999.0
2006-03-07 07:42:00,86.727,86.745,86.727,86.742,178599998.0
2006-03-07 07:43:00,86.747,86.747,86.72,86.726,177600001.0
2006-03-07 07:44:00,86.754,86.766,86.727,86.729,161899997.0
2006-03-07 07:45:00,86.706,86.73,86.706,86.73,203799996.0
2006-03-07 07:46:00,86.72,86.733,86.693,86.717,180500001.0
2006-03-07 07:47:00,86.702,86.733,86.689,86.733,144999998.0
2006-03-07 07:48:00,86.722,86.736,86.7,86.705,186499998.0
2006-03-07 07:49:00,86.701,86.701,86.669,86.673,230400001.0
2006-03-07 07:50:00,86.696,86.707,86.649,86.649,158400000.0
2006-03-07 07:51:00,86.69,86.69,86.656,86.658,231200000.0
2006-03-07 07:52:00,86.672,86.698,86.663,86.696,152900001.0
2006-03-07 07:53:00,86.695,86.723,86.679,86.723,178300001.0
2006-03-07 07:54:00,86.693,86.715,86.68,86.688,209400003.0
2006-03-07 07:55:00,86.692,86.718,86.692,86.718,211600001.0
2006-03-07 07:56:00,86.716,86.716,86.686,86.698,119599999.0
2006-03-07 07:57:00,86.705,86.724,86.705,86.722,119300000.0
2006-03-07 07:58:00,86.716,86.731,86.696,86.712,93899998.0
2006-03-07 07:59:00,86.728,86.73,86.707,86.707,135099998.0
2006-03-07 08:00:00,86.731,86.745,86.71,86.723,225299997.0
2006-03-07 08:01:00,86.742,86.754,86.725,86.738,79100001.0
2006-03-07 08:02:00,86.735,86.744,86.717,86.723,162600000.0
2006-03-07 08:03:00,86.726,86.726,86.694,86.7,135800002.0
2006-03-07 08:04:00,86.709,86.734,86.701,86.717,157000000.0
2006-03-07 08:05:00,86.694,86.714,86.683,86.7,264099997.0
2006-03-07 08:06:00,86.704,86.732,86.704,86.726,188000002.0
2006-03-07 08:07:00,86.731,86.745,86.713,86.719,237799999.0
2006-03-07 08:08:00,86.752,86.767,86.736,86.764,249900000.0
2006-03-07 08:09:00,86.77,86.79,86.748,86.771,294999999.0
2006-03-07 08:10:00,86.755,86.776,86.733,86.763,157300000.0
2006-03-07 08:11:00,86.729,86.76,86.729,86.76,270799999.0
2006-03-07 08:12:00,86.749,86.776,86.744,86.776,126400000.0
2006-03-07 08:13:00,86.781,86.784,86.754,86.767,266400001.0
2006-03-07 08:14:00,86.775,86.775,86.746,86.754,132200001.0
2006-03-07 08:15:00,86.757,86.774,86.751,86.773,166400000.0
2006-03-07 08:16:00,86.759,86.764,86.739,86.748,273600000.0
2006-03-07 08:17:00,86.741,86.756,86.728,86.747,151000000.0
2006-03-07 08:18:00,86.743,86.743,86.715,86.715,171400002.0
2006-03-07 08:19:00,86.731,86.748,86.719,86.728,152899998.0
2006-03-07 08:20:00,86.744,86.744,86.715,86.729,225399998.0
2006-03-07 08:21:00,86.742,86.766,86.733,86.751,224399998.0
2006-03-07 08:22:00,86.752,86.76,86.734,86.747,106100001.0
2006-03-07 08:23:00,86.751,86.764,86.733,86.745,237000003.0
2006-03-07 08:24:00,86.747,86.751,86.728,86.739,167200002.0
2006-03-07 08:25:00,86.71,86.755,86.71,86.752,241800002.0
2006-03-07 08:26:00,86.743,86.749,86.722,86.722,165300000.0
2006-03-07 08:27:00,86.743,86.744,86.714,86.714,230899999.0
2006-03-07 08:28:00,86.721,86.742,86.71,86.726,214899999.0
2006-03-07 08:29:00,86.722,86.722,86.695,86.699,125700000.0
2006-03-07 08:30:00,86.675,86.702,86.672,86.689,211300002.0
2006-03-07 08:31:00,86.689,86.706,86.677,86.688,226699998.0
2006-03-07 08:32:00,86.708,86.71,86.68,86.68,295200003.0
2006-03-07 08:33:00,86.685,86.702,86.679,86.694,234100000.0
2006-03-07 08:34:00,86.659,86.686,86.652,86.67,206199999.0
2006-03-07 08:35:00,86.654,86.682,86.646,86.682,100999999.0
2006-03-07 08:36:00,86.682,86.696,86.667,86.67,143300000.0
2006-03-07 08:37:00,86.706,86.706,86.647,86.673,91799999.0
2006-03-07 08:38:00,86.698,86.714,86.692,86.71,251499998.0
2006-03-07 08:39:00,86.705,86.71,86.685,86.695,218599999.0
2006-03-07 08:40:00,86.707,86.722,86.694,86.705,161199998.0
2006-03-07 08:41:00,86.724,86.734,86.683,86.683,207200000.0
2006-03-07 08:42:00,86.708,86.715,86.694,86.698,122100001.0
2006-03-07 08:43:00,86.713,86.716,86.69,86.69,182700002.0
2006-03-07 08:44:00,86.717,86.728,86.703,86.705,220600000.0
2006-03-07 08:45:00,86.716,86.728,86.702,86.716,91299998.0
2006-03-07 08:46:00,86.722,86.724,86.702,86.705,135600001.0
2006-03-07 08:47:00,86.711,86.745,86.711,86.742,187900001.0
2006-03-07 08:48:00,86.747,86.747,86.718,86.718,127400001.0
2006-03-07 08:49:00,86.716,86.743,86.716,86.741,296100003.0
2006-03-07 08:50:00,86.733,86.748,86.717,86.748,168100002.0
2006-03-07 08:51:00,86.756,86.774,86.728,86.728,315699997.0
2006-03-07 08:52:00,86.743,86.769,86.743,86.766,106200000.0
2006-03-07 08:53:00,86.743,86.765,86.733,86.765,170899999.0
2006-03-07 08:54:00,86.768,86.768,86.739,86.751,143499998.0
2006-03-07 08:55:00,86.756,86.789,86.756,86.778,102500003.0
2006-03-07 08:56:00,86.772,86.782,86.752,86.764,198899996.0
2006-03-07 08:57:00,86.788,86.796,86.769,86.775,164499999.0
2006-03-07 08:58:00,86.774,86.803,86.774,86.8,150200000.0
2006-03-07 08:59:00,86.791,86.806,86.784,86.803,184400001.0
2006-03-07 09:00:00,86.802,86.821,86.782,86.801,327700000.0
2006-03-07 09:01:00,86.813,86.83,86.796,86.816,148200001.0
2006-03-07 09:02:00,86.833,86.84,86.818,86.818,147400000.0
2006-03-07 09:03:00,86.834,86.838,86.812,86.818,245400002.0
2006-03-07 09:04:00,86.819,86.831,86.798,86.798,405099996.0
2006-03-07 09:05:00,86.814,86.838,86.801,86.819,161100000.0
2006-03-07 09:06:00,86.805,86.828,86.8,86.828,132499999.0
2006-03-07 09:07:00,86.808,86.826,86.783,86.81,185200001.0
2006-03-07 09:08:00,86.803,86.817,86.797,86.8,95500000.0
2006-03-07 09:09:00,86.797,86.812,86.781,86.807,169599998.0
2006-03-07 09:10:00,86.8,86.8,86.766,86.777,92500000.0
2006-03-07 09:11:00,86.784,86.798,86.765,86.787,154300000.0
2006-03-07 09:12:00,86.797,86.804,86.776,86.776,139700000.0
2006-03-07 09:13:00,86.785,86.806,86.785,86.805,184299999.0
2006-03-07 09:14:00,86.808,86.822,86.788,86.788,89800001.0
2006-03-07 09:15:00,86.793,86.816,86.793,86.81,222599998.0
2006-03-07 09:16:00,86.796,86.809,86.751,86.804,264699999.0
2006-03-07 09:17:00,86.812,86.822,86.792,86.798,267400001.0
2006-03-07 09:18:00,86.782,86.801,86.765,86.777,98199998.0
2006-03-07 09:19:00,86.766,86.79,86.76,86.78,179500001.0
2006-03-07 09:20:00,86.785,86.785,86.748,86.751,157800000.0
2006-03-07 09:21:00,86.762,86.776,86.724,86.742,142300000.0
2006-03-07 09:22:00,86.753,86.753,86.72,86.733,93800000.0
2006-03-07 09:23:00,86.753,86.765,86.734,86.753,249999999.0
2006-03-07 09:24:00,86.751,86.751,86.707,86.724,120000001.0
2006-03-07 09:25:00,86.743,86.759,86.735,86.748,168400000.0
2006-03-07 09:26:00,86.74,86.781,86.74,86.78,219500004.0
2006-03-07 09:27:00,86.782,86.782,86.752,86.752,237100000.0
2006-03-07 09:28:00,86.765,86.769,86.743,86.757,173600001.0
2006-03-07 09:29:00,86.76,86.774,86.746,86.755,207600001.0
2006-03-07 09:30:00,86.77,86.8,86.764,86.781,182499999.0
2006-03-07 09:31:00,86.784,86.789,86.765,86.771,121999999.0
2006-03-07 09:32:00,86.783,86.795,86.759,86.782,159999998.0
2006-03-07 09:33:00,86.776,86.804,86.776,86.802,162400001.0
2006-03-07 09:34:00,86.784,86.817,86.784,86.799,156300000.0
2006-03-07 09:35:00,86.82,86.83,86.807,86.815,142499998.0
2006-03-07 09:36:00,86.83,86.837,86.812,86.812,183599997.0
2006-03-07 09:37:00,86.813,86.847,86.812,86.844,229800001.0
2006-03-07 09:38:00,86.819,86.85,86.815,86.849,226699998.0
2006-03-07 09:39:00,86.857,86.857,86.823,86.833,108800001.0
2006-03-07 09:40:00,86.812,86.844,86.812,86.841,115299999.0
2006-03-07 09:41:00,86.845,86.846,86.811,86.824,202899998.0
2006-03-07 09:42:00,86.84,86.861,86.828,86.834,144300001.0
2006-03-07 09:43:00,86.839,86.853,86.825,86.844,150199999.0
2006-03-07 09:44:00,86.852,86.852,86.807,86.843,164900001.0
2006-03-07 09:45:00,86.845,86.854,86.828,86.828,160499998.0
2006-03-07 09:46:00,86.821,86.824,86.8,86.807,299499996.0
2006-03-07 09:47:00,86.803,86.821,86.785,86.807,244099998.0
2006-03-07 09:48:00,86.809,86.835,86.809,86.826,248199999.0
2006-03-07 09:49:00,86.833,86.843,86.816,86.837,213700001.0
2006-03-07 09:50:00,86.836,86.844,86.817,86.829,231600002.0
2006-03-07 09:51:00,86.818,86.864,86.818,86.862,208899999.0
2006-03-07 09:52:00,86.862,86.872,86.842,86.854,166100002.0
2006-03-07 09:53:00,86.876,86.876,86.853,86.862,228299996.0
2006-03-07 09:54:00,86.849,86.867,86.841,86.848,173199999.0
2006-03-07 09:55:00,86.832,86.834,86.804,86.804,158599998.0
2006-03-07 09:56:00,86.839,86.845,86.818,86.828,270099999.0
2006-03-07 09:57:00,86.83,86.858,86.821,86.858,192499998.0
2006-03-07 09:58:00,86.87,86.879,86.845,86.863,213500003.0
2006-03-07 09:59:00,86.862,86.884,86.845,86.866,213499998.0
2006-03-07 10:00:00,86.886,86.914,86.886,86.906,130000001.0
2006-03-07 10:01:00,86.893,86.893,86.864,86.865,82500000.0
2006-03-07 10:02:00,86.878,86.891,86.865,86.876,141700001.0
2006-03-07 10:03:00,86.895,86.895,86.855,86.873,277199993.0
2006-03-07 10:04:00,86.863,86.897,86.863,86.887,207100005.0
2006-03-07 10:05:00,86.878,86.879,86.854,86.864,157899998.0
2006-03-07 10:06:00,86.863,86.868,86.835,86.839,184900001.0
2006-03-07 10:07:00,86.852,86.852,86.819,86.819,202599999.0
2006-03-07 10:08:00,86.82,86.84,86.805,86.805,227599998.0
2006-03-07 10:09:00,86.814,86.847,86.814,86.841,190000001.0
2006-03-07 10:10:00,86.851,86.877,86.85,86.871,309400006.0
2006-03-07 10:11:00,86.875,86.875,86.852,86.858,124699998.0
2006-03-07 10:12:00,86.87,86.878,86.856,86.856,130000000.0
2006-03-07 10:13:00,86.86,86.87,86.841,86.844,89200000.0
2006-03-07 10:14:00,86.862,86.869,86.844,86.857,224300002.0
2006-03-07 10:15:00,86.833,86.853,86.825,86.835,139499997.0
2006-03-07 10:16:00,86.832,86.841,86.812,86.819,131400001.0
2006-03-07 10:17:00,86.807,86.843,86.807,86.835,132000000.0
2006-03-07 10:18:00,86.837,86.845,86.823,86.824,124700000.0
2006-03-07 10:19:00,86.813,86.849,86.813,86.845,157500000.0
2006-03-07 10:20:00,86.847,86.855,86.824,86.855,227600001.0
2006-03-07 10:21:00,86.834,86.866,86.833,86.866,136800000.0
2006-03-07 10:22:00,86.862,86.879,86.843,86.861,341699999.0
2006-03-07 10:23:00,86.874,86.887,86.853,86.871,198100000.0
2006-03-07 10:24:00,86.868,86.887,86.851,86.875,142200000.0
2006-03-07 10:25:00,86.873,86.887,86.859,86.882,62900001.0
2006-03-07 10:26:00,86.888,86.901,86.865,86.865,195299999.0
2006-03-07 10:27:00,86.89,86.901,86.876,86.879,233099998.0
2006-03-07 10:28:00,86.884,86.91,86.874,86.91,312900005.0
2006-03-07 10:29:00,86.91,86.924,86.899,86.915,131199998.0
2006-03-07 10:30:00,86.923,86.949,86.914,86.928,203900000.0
2006-03-07 10:31:00,86.958,87.018,86.958,86.987,316999995.0
2006-03-07 10:32:00,86.97,86.989,86.95,86.976,184899997.0
2006-03-07 10:33:00,86.981,87.007,86.959,86.988,180800001.0
2006-03-07 10:34:00,86.974,86.99,86.95,86.968,155099998.0
2006-03-07 10:35:00,86.987,86.99,86.964,86.978,221099997.0
2006-03-07 10:36:00,86.984,86.99,86.968,86.973,162900001.0
2006-03-07 10:37:00,86.996,87.005,86.97,86.97,148899998.0
2006-03-07 10:38:00,86.953,86.97,86.941,86.962,252499996.0
2006-03-07 10:39:00,86.949,86.963,86.945,86.945,62200000.0
2006-03-07 10:40:00,86.942,86.963,86.941,86.95,102000000.0
2006-03-07 10:41:00,86.944,86.958,86.928,86.95,272999998.0
2006-03-07 10:42:00,86.941,86.958,86.935,86.947,193500001.0
2006-03-07 10:43:00,86.944,86.964,86.928,86.929,171999998.0
2006-03-07 10:44:00,86.942,86.954,86.925,86.954,225699999.0
2006-03-07 10:45:00,86.96,86.982,86.946,86.96,146300000.0
2006-03-07 10:46:00,86.97,87.001,86.97,87.001,131199998.0
2006-03-07 10:47:00,86.977,86.995,86.969,86.995,138200001.0
2006-03-07 10:48:00,87.012,87.049,87.002,87.031,206400000.0
2006-03-07 10:49:00,87.053,87.053,87.014,87.021,218600000.0
2006-03-07 10:50:00,87.031,87.031,86.982,86.984,145900000.0
2006-03-07 10:51:00,87.003,87.02,86.983,87.012,256099999.0
2006-03-07 10:52:00,86.998,87.02,86.989,87.008,216199999.0
2006-03-07 10:53:00,86.99,87.005,86.964,86.982,214100001.0
2006-03-07 10:54:00,86.958,86.976,86.944,86.964,129800001.0
2006-03-07 10:55:00,86.943,86.959,86.902,86.913,314100002.0
2006-03-07 10:56:00,86.894,86.908,86.88,86.908,265900003.0
2006-03-07 10:57:00,86.905,86.905,86.874,86.874,77799999.0
2006-03-07 10:58:00,86.883,86.883,86.852,86.856,189499999.0
2006-03-07 10:59:00,86.876,86.89,86.848,86.848,227799998.0
2006-03-07 11:00:00,86.854,86.871,86.816,86.839,243500000.0
2006-03-07 11:01:00,86.859,86.887,86.854,86.885,231900001.0
2006-03-07 11:02:00,86.846,86.871,86.838,86.864,71600000.0
2006-03-07 11:03:00,86.821,86.846,86.818,86.827,204900002.0
2006-03-07 11:04:00,86.803,86.835,86.79,86.82,142900000.0
2006-03-07 11:05:00,86.836,86.841,86.82,86.821,323700000.0
2006-03-07 11:06:00,86.823,86.858,86.82,86.837,162600000.0
2006-03-07 11:07:00,86.86,86.88,86.848,86.855,254900001.0
2006-03-07 11:08:00,86.853,86.881,86.846,86.881,90899998.0
2006-03-07 11:09:00,86.885,86.885,86.835,86.835,95600000.0
2006-03-07 11:10:00,86.837,86.851,86.825,86.833,140900001.0
2006-03-07 11:11:00,86.838,86.868,86.831,86.868,118500000.0
2006-03-07 11:12:00,86.864,86.893,86.864,86.882,268200000.0
2006-03-07 11:13:00,86.873,86.897,86.867,86.897,196699999.0
2006-03-07 11:14:00,86.875,86.894,86.863,86.88,142800000.0
2006-03-07 11:15:00,86.875,86.875,86.844,86.846,123900000.0
2006-03-07 11:16:00,86.855,86.855,86.828,86.835,71400000.0
2006-03-07 11:17:00,86.852,86.88,86.843,86.88,291700000.0
2006-03-07 11:18:00,86.857,86.896,86.857,86.89,242500000.0
2006-03-07 11:19:00,86.883,86.923,86.883,86.911,246900001.0
2006-03-07 11:20:00,86.896,86.924,86.884,86.896,223699998.0
2006-03-07 11:21:00,86.875,86.887,86.862,86.872,167700000.0
2006-03-07 11:22:00,86.854,86.884,86.854,86.875,138099997.0
2006-03-07 11:23:00,86.872,86.885,86.85,86.867,134800001.0
2006-03-07 11:24:00,86.877,86.891,86.858,86.87,137800000.0
2006-03-07 11:25:00,86.851,86.873,86.847,86.873,150399999.0
2006-03-07 11:26:00,86.85,86.87,86.84,86.863,174199999.0
2006-03-07 11:27:00,86.85,86.869,86.845,86.852,118200000.0
2006-03-07 11:28:00,86.844,86.872,86.834,86.868,213200000.0
2006-03-07 11:29:00,86.879,86.88,86.859,86.879,150700000.0
2006-03-07 11:30:00,86.873,86.888,86.85,86.876,206000000.0
2006-03-07 11:31:00,86.865,86.882,86.85,86.865,188699998.0
2006-03-07 11:32:00,86.861,86.876,86.845,86.849,258799996.0
2006-03-07 11:33:00,86.864,86.883,86.847,86.872,215000001.0
2006-03-07 11:34:00,86.857,86.872,86.847,86.872,190100001.0
2006-03-07 11:35:00,86.872,86.884,86.856,86.876,303400000.0
2006-03-07 11:36:00,86.873,86.895,86.865,86.895,197600002.0
2006-03-07 11:37:00,86.898,86.899,86.879,86.887,234600003.0
2006-03-07 11:38:00,86.868,86.89,86.859,86.89,154700000.0
2006-03-07 11:39:00,86.876,86.88,86.845,86.865,242499995.0
2006-03-07 11:40:00,86.856,86.886,86.832,86.862,85200001.0
2006-03-07 11:41:00,86.867,86.887,86.858,86.883,166799996.0
2006-03-07 11:42:00,86.865,86.882,86.856,86.873,226299996.0
2006-03-07 11:43:00,86.874,86.883,86.858,86.866,180399998.0
2006-03-07 11:44:00,86.887,86.887,86.862,86.862,171099998.0
2006-03-07 11:45:00,86.865,86.883,86.848,86.878,209599998.0
2006-03-07 11:46:00,86.877,86.884,86.863,86.868,254299999.0
2006-03-07 11:47:00,86.87,86.889,86.862,86.887,215199996.0
2006-03-07 11:48:00,86.877,86.893,86.854,86.877,221599999.0
2006-03-07 11:49:00,86.855,86.876,86.841,86.847,153900000.0
2006-03-07 11:50:00,86.825,86.851,86.825,86.851,54700000.0
2006-03-07 11:51:00,86.854,86.876,86.832,86.876,310800001.0
2006-03-07 11:52:00,86.866,86.887,86.857,86.879,219899997.0
2006-03-07 11:53:00,86.867,86.889,86.865,86.877,183600000.0
2006-03-07 11:54:00,86.877,86.892,86.853,86.854,162500000.0
2006-03-07 11:55:00,86.856,86.864,86.833,86.833,232899997.0
2006-03-07 11:56:00,86.851,86.852,86.828,86.828,187500000.0
2006-03-07 11:57:00,86.848,86.848,86.817,86.818,220400002.0
2006-03-07 11:58:00,86.837,86.839,86.818,86.839,151500000.0
2006-03-07 11:59:00,86.822,86.85,86.822,86.843,225500002.0
2006-03-07 12:00:00,86.841,86.854,86.822,86.844,325600000.0
2006-03-07 12:01:00,86.842,86.842,86.814,86.814,79399999.0
2006-03-07 12:02:00,86.823,86.851,86.821,86.848,138100000.0
2006-03-07 12:03:00,86.835,86.861,86.822,86.838,227699999.0
2006-03-07 12:04:00,86.846,86.851,86.827,86.827,227699996.0
2006-03-07 12:05:00,86.845,86.86,86.834,86.836,126299999.0
2006-03-07 12:06:00,86.822,86.842,86.805,86.825,197099998.0
2006-03-07 12:07:00,86.799,86.844,86.764,86.844,273300001.0
2006-03-07 12:08:00,86.84,86.854,86.826,86.84,170700002.0
2006-03-07 12:09:00,86.857,86.865,86.843,86.85,48600000.0
2006-03-07 12:10:00,86.858,86.871,86.844,86.864,181599998.0
2006-03-07 12:11:00,86.852,86.855,86.827,86.832,156700000.0
2006-03-07 12:12:00,86.838,86.858,86.838,86.852,172499999.0
2006-03-07 12:13:00,86.844,86.846,86.814,86.814,232499996.0
2006-03-07 12:14:00,86.821,86.856,86.821,86.843,223200000.0
2006-03-07 12:15:00,86.84,86.869,86.84,86.857,98999999.0
2006-03-07 12:16:00,86.859,86.865,86.836,86.844,228899998.0
2006-03-07 12:17:00,86.845,86.857,86.825,86.838,209899999.0
2006-03-07 12:18:00,86.838,86.852,86.819,86.836,218600004.0
2006-03-07 12:19:00,86.832,86.857,86.831,86.846,214100000.0
2006-03-07 12:20:00,86.843,86.843,86.799,86.822,225400000.0
2006-03-07 12:21:00,86.807,86.832,86.807,86.828,123200001.0
2006-03-07 12:22:00,86.836,86.837,86.802,86.802,85699999.0
2006-03-07 12:23:00,86.814,86.829,86.804,86.809,154000000.0
2006-03-07 12:24:00,86.801,86.82,86.785,86.803,249000000.0
2006-03-07 12:25:00,86.797,86.797,86.752,86.77,248499996.0
2006-03-07 12:26:00,86.791,86.802,86.763,86.763,163200000.0
2006-03-07 12:27:00,86.777,86.785,86.727,86.745,151200000.0
2006-03-07 12:28:00,86.741,86.78,86.741,86.775,199100000.0
2006-03-07 12:29:00,86.77,86.798,86.758,86.798,261499997.0
2006-03-07 12:30:00,86.793,86.793,86.762,86.762,218699998.0
2006-03-07 12:31:00,86.793,86.793,86.759,86.759,152499997.0
2006-03-07 12:32:00,86.782,86.79,86.74,86.74,222600001.0
2006-03-07 12:33:00,86.75,86.762,86.73,86.733,235700003.0
2006-03-07 12:34:00,86.76,86.777,86.755,86.773,146800000.0
2006-03-07 12:35:00,86.766,86.779,86.747,86.76,188399997.0
2006-03-07 12:36:00,86.721,86.746,86.682,86.687,210800002.0
2006-03-07 12:37:00,86.677,86.679,86.651,86.661,205999999.0
2006-03-07 12:38:00,86.675,86.68,86.662,86.662,84700000.0
2006-03-07 12:39:00,86.675,86.697,86.674,86.697,233599998.0
2006-03-07 12:40:00,86.671,86.694,86.643,86.655,128100000.0
2006-03-07 12:41:00,86.626,86.657,86.626,86.632,283300002.0
2006-03-07 12:42:00,86.643,86.646,86.625,86.625,154799998.0
2006-03-07 12:43:00,86.637,86.651,86.62,86.625,372299998.0
2006-03-07 12:44:00,86.629,86.659,86.629,86.654,189599998.0
2006-03-07 12:45:00,86.636,86.652,86.62,86.639,167899999.0
2006-03-07 12:46:00,86.609,86.64,86.606,86.64,266200000.0
2006-03-07 12:47:00,86.652,86.665,86.607,86.643,95499999.0
2006-03-07 12:48:00,86.663,86.674,86.641,86.658,134199999.0
2006-03-07 12:49:00,86.673,86.673,86.637,86.651,265200001.0
2006-03-07 12:50:00,86.663,86.674,86.644,86.66,162299999.0
2006-03-07 12:51:00,86.679,86.687,86.663,86.672,171299999.0
2006-03-07 12:52:00,86.67,86.687,86.662,86.683,153899997.0
2006-03-07 12:53:00,86.653,86.689,86.643,86.666,209899998.0
2006-03-07 12:54:00,86.678,86.695,86.659,86.672,178099999.0
2006-03-07 12:55:00,86.689,86.731,86.689,86.731,178499998.0
2006-03-07 12:56:00,86.716,86.734,86.698,86.71,118200000.0
2006-03-07 12:57:00,86.698,86.722,86.692,86.722,86400001.0
2006-03-07 12:58:00,86.723,86.725,86.696,86.711,217500001.0
2006-03-07 12:59:00,86.723,86.723,86.704,86.705,113099999.0
2006-03-07 13:00:00,86.71,86.72,86.696,86.707,146700001.0
2006-03-07 13:01:00,86.698,86.72,86.69,86.709,174899997.0
2006-03-07 13:02:00,86.712,86.75,86.701,86.71,232700000.0
2006-03-07 13:03:00,86.71,86.744,86.701,86.725,165700001.0
2006-03-07 13:04:00,86.728,86.736,86.712,86.712,86400002.0
2006-03-07 13:05:00,86.706,86.73,86.706,86.723,178599999.0
2006-03-07 13:06:00,86.725,86.725,86.695,86.712,263300000.0
2006-03-07 13:07:00,86.73,86.73,86.691,86.697,269999998.0
2006-03-07 13:08:00,86.714,86.737,86.697,86.737,205200002.0
2006-03-07 13:09:00,86.718,86.739,86.717,86.733,245700002.0
2006-03-07 13:10:00,86.736,86.738,86.709,86.71,213800001.0
2006-03-07 13:11:00,86.679,86.721,86.679,86.688,288199994.0
2006-03-07 13:12:00,86.705,86.714,86.692,86.7,230100000.0
2006-03-07 13:13:00,86.713,86.723,86.698,86.723,171399998.0
2006-03-07 13:14:00,86.72,86.738,86.716,86.735,109000001.0
2006-03-07 13:15:00,86.73,86.73,86.701,86.708,256400000.0
2006-03-07 13:16:00,86.724,86.743,86.71,86.726,188199998.0
2006-03-07 13:17:00,86.738,86.757,86.721,86.741,163799999.0
2006-03-07 13:18:00,86.733,86.748,86.726,86.742,192900004.0
2006-03-07 13:19:00,86.721,86.746,86.721,86.741,307699995.0
2006-03-07 13:20:00,86.74,86.74,86.708,86.717,174200001.0
2006-03-07 13:21:00,86.726,86.731,86.699,86.709,206700000.0
2006-03-07 13:22:00,86.701,86.72,86.68,86.691,149899998.0
2006-03-07 13:23:00,86.68,86.68,86.663,86.67,111000001.0
2006-03-07 13:24:00,86.669,86.669,86.608,86.608,221399999.0
2006-03-07 13:25:00,86.594,86.61,86.591,86.61,159599996.0
2006-03-07 13:26:00,86.608,86.611,86.586,86.598,192800000.0
2006-03-07 13:27:00,86.615,86.627,86.599,86.599,247399996.0
2006-03-07 13:28:00,86.622,86.639,86.61,86.61,174899999.0
2006-03-07 13:29:00,86.605,86.626,86.589,86.612,124400000.0
2006-03-07 13:30:00,86.595,86.618,86.593,86.614,227599998.0
2006-03-07 13:31:00,86.6,86.623,86.591,86.615,303900002.0
2006-03-07 13:32:00,86.62,86.62,86.6,86.6,150600001.0
2006-03-07 13:33:00,86.613,86.633,86.594,86.599,202800001.0
2006-03-07 13:34:00,86.617,86.643,86.607,86.627,309699997.0
2006-03-07 13:35:00,86.646,86.666,86.623,86.651,145300000.0
2006-03-07 13:36:00,86.666,86.666,86.639,86.639,269599997.0
2006-03-07 13:37:00,86.668,86.668,86.639,86.639,207600003.0
2006-03-07 13:38:00,86.651,86.666,86.641,86.657,195600003.0
2006-03-07 13:39:00,86.663,86.684,86.655,86.665,186500000.0
2006-03-07 13:40:00,86.673,86.696,86.671,86.688,246200001.0
2006-03-07 13:41:00,86.68,86.691,86.659,86.659,150500001.0
2006-03-07 13:42:00,86.665,86.698,86.662,86.68,163399998.0
2006-03-07 13:43:00,86.674,86.703,86.654,86.673,178900000.0
2006-03-07 13:44:00,86.694,86.697,86.662,86.666,184600000.0
2006-03-07 13:45:00,86.661,86.693,86.642,86.693,214700000.0
2006-03-07 13:46:00,86.698,86.706,86.679,86.698,187499999.0
2006-03-07 13:47:00,86.697,86.716,86.683,86.693,199599999.0
2006-03-07 13:48:00,86.701,86.715,86.679,86.694,226099997.0
2006-03-07 13:49:00,86.693,86.693,86.67,86.674,277799999.0
2006-03-07 13:50:00,86.653,86.684,86.653,86.671,132499998.0
2006-03-07 13:51:00,86.662,86.684,86.661,86.669,145800002.0
2006-03-07 13:52:00,86.645,86.675,86.642,86.665,298599999.0
2006-03-07 13:53:00,86.658,86.682,86.653,86.682,194600001.0
2006-03-07 13:54:00,86.657,86.696,86.657,86.685,118800000.0
2006-03-07 13:55:00,86.662,86.685,86.648,86.661,321899998.0
2006-03-07 13:56:00,86.656,86.675,86.644,86.667,158300002.0
2006-03-07 13:57:00,86.655,86.683,86.649,86.664,126600001.0
2006-03-07 13:58:00,86.659,86.672,86.633,86.656,205399999.0
2006-03-07 13:59:00,86.673,86.69,86.659,86.69,198599999.0
2006-03-07 14:00:00,86.687,86.702,86.666,86.688,151699999.0
2006-03-07 14:01:00,86.667,86.697,86.664,86.697,142700000.0
2006-03-07 14:02:00,86.678,86.702,86.676,86.693,99700000.0
2006-03-07 14:03:00,86.696,86.703,86.679,86.683,131000000.0
2006-03-07 14:04:00,86.697,86.698,86.673,86.686,232599995.0
2006-03-07 14:05:00,86.675,86.703,86.673,86.694,223399997.0
2006-03-07 14:06:00,86.691,86.704,86.659,86.659,246999995.0
2006-03-07 14:07:00,86.679,86.695,86.665,86.665,222000001.0
2006-03-07 14:08:00,86.672,86.672,86.634,86.634,105799998.0
2006-03-07 14:09:00,86.641,86.662,86.628,86.639,189200002.0
2006-03-07 14:10:00,86.648,86.66,86.64,86.655,166099997.0
2006-03-07 14:11:00,86.66,86.66,86.639,86.64,183699999.0
2006-03-07 14:12:00,86.658,86.666,86.644,86.651,217199996.0
2006-03-07 14:13:00,86.655,86.673,86.64,86.655,162299998.0
2006-03-07 14:14:00,86.67,86.67,86.643,86.644,226600004.0
2006-03-07 14:15:00,86.657,86.685,86.637,86.67,382200000.0
2006-03-07 14:16:00,86.683,86.686,86.66,86.675,333500002.0
2006-03-07 14:17:00,86.67,86.682,86.653,86.669,198700002.0
2006-03-07 14:18:00,86.645,86.666,86.639,86.659,188499999.0
2006-03-07 14:19:00,86.662,86.674,86.629,86.648,226199998.0
2006-03-07 14:20:00,86.666,86.666,86.645,86.645,201200003.0
2006-03-07 14:21:00,86.647,86.678,86.64,86.678,58400000.0
2006-03-07 14:22:00,86.689,86.704,86.676,86.682,246399998.0
2006-03-07 14:23:00,86.682,86.703,86.672,86.672,177800002.0
2006-03-07 14:24:00,86.679,86.701,86.676,86.701,221600000.0
2006-03-07 14:25:00,86.687,86.706,86.669,86.684,109700000.0
2006-03-07 14:26:00,86.689,86.714,86.683,86.698,182300003.0
2006-03-07 14:27:00,86.689,86.712,86.685,86.701,129000000.0
2006-03-07 14:28:00,86.695,86.695,86.659,86.669,139699997.0
2006-03-07 14:29:00,86.693,86.693,86.661,86.669,233400001.0
2006-03-07 14:30:00,86.677,86.692,86.66,86.667,369700003.0
2006-03-07 14:31:00,86.667,86.682,86.659,86.681,227500000.0
2006-03-07 14:32:00,86.692,86.695,86.676,86.681,196500002.0
2006-03-07 14:33:00,86.674,86.715,86.674,86.708,176299998.0
2006-03-07 14:34:00,86.706,86.72,86.695,86.714,188799998.0
2006-03-07 14:35:00,86.717,86.733,86.701,86.733,160400000.0
2006-03-07 14:36:00,86.723,86.745,86.719,86.73,157900001.0
2006-03-07 14:37:00,86.749,86.76,86.725,86.744,204900003.0
2006-03-07 14:38:00,86.759,86.76,86.735,86.751,252300001.0
2006-03-07 14:39:00,86.741,86.756,86.726,86.746,141200002.0
2006-03-07 14:40:00,86.73,86.748,86.728,86.733,187899997.0
2006-03-07 14:41:00,86.716,86.739,86.667,86.736,159900001.0
2006-03-07 14:42:00,86.733,86.741,86.715,86.715,212999998.0
2006-03-07 14:43:00,86.743,86.745,86.717,86.717,156600001.0
2006-03-07 14:44:00,86.729,86.737,86.7,86.722,143700001.0
2006-03-07 14:45:00,86.735,86.746,86.716,86.726,200200001.0
2006-03-07 14:46:00,86.728,86.745,86.723,86.737,170899999.0
2006-03-07 14:47:00,86.737,86.745,86.715,86.72,232600000.0
2006-03-07 14:48:00,86.732,86.749,86.716,86.723,155100000.0
2006-03-07 14:49:00,86.746,86.754,86.732,86.735,112299997.0
2006-03-07 14:50:00,86.748,86.756,86.734,86.756,87499999.0
2006-03-07 14:51:00,86.742,86.761,86.728,86.745,225199999.0
2006-03-07 14:52:00,86.753,86.764,86.738,86.749,214899999.0
2006-03-07 14:53:00,86.763,86.763,86.727,86.727,190100002.0
2006-03-07 14:54:00,86.708,86.727,86.689,86.7,137100002.0
2006-03-07 14:55:00,86.691,86.725,86.675,86.708,232799996.0
2006-03-07 14:56:00,86.724,86.73,86.703,86.714,112700000.0
2006-03-07 14:57:00,86.737,86.737,86.711,86.712,148200001.0
2006-03-07 14:58:00,86.713,86.735,86.706,86.709,179399999.0
2006-03-07 14:59:00,86.716,86.722,86.693,86.709,165199999.0
2006-03-07 15:00:00,86.697,86.727,86.697,86.709,101000001.0
2006-03-07 15:01:00,86.683,86.713,86.674,86.713,302400002.0
2006-03-07 15:02:00,86.714,86.738,86.704,86.72,157800000.0
2006-03-07 15:03:00,86.719,86.745,86.717,86.739,157499999.0
2006-03-07 15:04:00,86.737,86.739,86.712,86.714,166500000.0
2006-03-07 15:05:00,86.726,86.742,86.716,86.732,251099999.0
2006-03-07 15:06:00,86.707,86.724,86.676,86.691,303999992.0
2006-03-07 15:07:00,86.681,86.724,86.641,86.722,162700002.0
2006-03-07 15:08:00,86.722,86.726,86.69,86.696,204999998.0
2006-03-07 15:09:00,86.7,86.733,86.694,86.718,257200000.0
2006-03-07 15:10:00,86.725,86.749,86.71,86.74,230099998.0
2006-03-07 15:11:00,86.74,86.74,86.71,86.722,91899999.0
2006-03-07 15:12:00,86.719,86.744,86.719,86.742,235299996.0
2006-03-07 15:13:00,86.721,86.74,86.702,86.72,311399997.0
2006-03-07 15:14:00,86.721,86.735,86.705,86.73,191899998.0
2006-03-07 15:15:00,86.705,86.727,86.702,86.715,258799998.0
2006-03-07 15:16:00,86.697,86.717,86.693,86.706,153199998.0
2006-03-07 15:17:00,86.708,86.737,86.695,86.722,190599998.0
2006-03-07 15:18:00,86.715,86.73,86.707,86.718,268899995.0
2006-03-07 15:19:00,86.723,86.734,86.696,86.718,263000002.0
2006-03-07 15:20:00,86.743,86.747,86.722,86.728,232000002.0
2006-03-07 15:21:00,86.707,86.744,86.702,86.742,207299996.0
2006-03-07 15:22:00,86.726,86.74,86.714,86.728,244199995.0
2006-03-07 15:23:00,86.705,86.731,86.705,86.731,163800001.0
2006-03-07 15:24:00,86.711,86.729,86.698,86.705,123400000.0
2006-03-07 15:25:00,86.727,86.735,86.705,86.72,107400000.0
2006-03-07 15:26:00,86.744,86.75,86.731,86.733,208300001.0
2006-03-07 15:27:00,86.712,86.731,86.693,86.717,132500002.0
2006-03-07 15:28:00,86.714,86.736,86.712,86.725,193299997.0
2006-03-07 15:29:00,86.731,86.741,86.713,86.741,293400000.0
2006-03-07 15:30:00,86.728,86.737,86.712,86.725,128399998.0
2006-03-07 15:31:00,86.74,86.747,86.722,86.733,260800005.0
2006-03-07 15:32:00,86.731,86.742,86.715,86.741,84400001.0
2006-03-07 15:33:00,86.724,86.756,86.724,86.724,299599997.0
2006-03-07 15:34:00,86.747,86.767,86.742,86.767,182300001.0
2006-03-07 15:35:00,86.761,86.761,86.736,86.745,106799998.0
2006-03-07 15:36:00,86.752,86.767,86.743,86.759,144100002.0
2006-03-07 15:37:00,86.765,86.769,86.745,86.745,246499996.0
2006-03-07 15:38:00,86.748,86.766,86.735,86.764,247000000.0
2006-03-07 15:39:00,86.751,86.755,86.728,86.73,170400000.0
2006-03-07 15:40:00,86.707,86.73,86.667,86.708,233800003.0
2006-03-07 15:41:00,86.695,86.736,86.694,86.712,126800000.0
2006-03-07 15:42:00,86.69,86.707,86.681,86.693,89400002.0
2006-03-07 15:43:00,86.693,86.74,86.693,86.74,313000002.0
2006-03-07 15:44:00,86.721,86.739,86.695,86.713,152600000.0
2006-03-07 15:45:00,86.711,86.741,86.694,86.713,334600000.0
2006-03-07 15:46:00,86.716,86.733,86.702,86.705,337499994.0
2006-03-07 15:47:00,86.693,86.712,86.675,86.693,229900003.0
2006-03-07 15:48:00,86.687,86.69,86.665,86.677,185600000.0
2006-03-07 15:49:00,86.695,86.706,86.681,86.681,188200002.0
2006-03-07 15:50:00,86.692,86.695,86.673,86.68,112000000.0
2006-03-07 15:51:00,86.682,86.701,86.668,86.678,130400001.0
2006-03-07 15:52:00,86.698,86.701,86.668,86.674,161299998.0
2006-03-07 15:53:00,86.663,86.682,86.656,86.668,170500000.0
2006-03-07 15:54:00,86.641,86.665,86.637,86.665,132599999.0
2006-03-07 15:55:00,86.649,86.675,86.649,86.665,233800001.0
2006-03-07 15:56:00,86.657,86.682,86.657,86.68,126499997.0
2006-03-07 15:57:00,86.667,86.667,86.626,86.626,193900002.0
2006-03-07 15:58:00,86.637,86.642,86.615,86.615,250699998.0
2006-03-07 15:59:00,86.614,86.647,86.614,86.643,228199994.0
2006-03-07 16:00:00,86.638,86.667,86.628,86.647,211599997.0
2006-03-07 16:01:00,86.649,86.671,86.637,86.653,171100000.0
2006-03-07 16:02:00,86.678,86.684,86.637,86.637,167600000.0
2006-03-07 16:03:00,86.635,86.653,86.609,86.625,313900000.0
2006-03-07 16:04:00,86.633,86.634,86.606,86.606,189999996.0
2006-03-07 16:05:00,86.628,86.643,86.61,86.628,177499998.0
2006-03-07 16:06:00,86.632,86.632,86.597,86.599,167200001.0
2006-03-07 16:07:00,86.592,86.609,86.582,86.608,115500001.0
2006-03-07 16:08:00,86.606,86.631,86.599,86.631,178500001.0
2006-03-07 16:09:00,86.634,86.652,86.623,86.633,264500000.0
2006-03-07 16:10:00,86.647,86.648,86.627,86.63,150600002.0
2006-03-07 16:11:00,86.608,86.65,86.608,86.65,106500000.0
2006-03-07 16:12:00,86.652,86.652,86.623,86.624,113700000.0
2006-03-07 16:13:00,86.62,86.655,86.62,86.655,148600000.0
2006-03-07 16:14:00,86.587,86.637,86.587,86.618,214200001.0
2006-03-07 16:15:00,86.606,86.639,86.606,86.629,189799999.0
2006-03-07 16:16:00,86.615,86.627,86.601,86.607,165600002.0
2006-03-07 16:17:00,86.613,86.613,86.514,86.523,239800000.0
2006-03-07 16:18:00,86.506,86.522,86.471,86.487,148399998.0
2006-03-07 16:19:00,86.487,86.542,86.487,86.542,101600002.0
2006-03-07 16:20:00,86.536,86.556,86.535,86.55,185500000.0
2006-03-07 16:21:00,86.552,86.559,86.533,86.54,204700004.0
2006-03-07 16:22:00,86.578,86.608,86.571,86.589,194499998.0
2006-03-07 16:23:00,86.589,86.604,86.566,86.589,201300002.0
2006-03-07 16:24:00,86.575,86.603,86.561,86.582,244099998.0
2006-03-07 16:25:00,86.585,86.585,86.55,86.551,170600001.0
2006-03-07 16:26:00,86.57,86.57,86.526,86.535,142400001.0
2006-03-07 16:27:00,86.544,86.573,86.533,86.573,335799996.0
2006-03-07 16:28:00,86.58,86.593,86.565,86.571,137800002.0
2006-03-07 16:29:00,86.577,86.598,86.567,86.571,174199999.0
2006-03-07 16:30:00,86.578,86.597,86.55,86.58,213799999.0
2006-03-07 16:31:00,86.574,86.605,86.553,86.56,207200000.0
2006-03-07 16:32:00,86.542,86.555,86.53,86.545,103500001.0
2006-03-07 16:33:00,86.538,86.572,86.538,86.558,243100000.0
2006-03-07 16:34:00,86.552,86.562,86.534,86.548,110399998.0
2006-03-07 16:35:00,86.547,86.569,86.546,86.56,136399998.0
2006-03-07 16:36:00,86.534,86.564,86.523,86.538,264399995.0
2006-03-07 16:37:00,86.543,86.55,86.52,86.52,268900001.0
2006-03-07 16:38:00,86.539,86.554,86.527,86.539,188599997.0
2006-03-07 16:39:00,86.539,86.557,86.525,86.543,209500000.0
2006-03-07 16:40:00,86.528,86.559,86.525,86.552,229399998.0
2006-03-07 16:41:00,86.529,86.562,86.518,86.562,127700000.0
2006-03-07 16:42:00,86.564,86.587,86.556,86.562,179000003.0
2006-03-07 16:43:00,86.575,86.578,86.551,86.563,91000000.0
2006-03-07 16:44:00,86.56,86.58,86.56,86.578,95600000.0
2006-03-07 16:45:00,86.56,86.58,86.558,86.575,226399998.0
2006-03-07 16:46:00,86.533,86.557,86.516,86.548,168599999.0
2006-03-07 16:47:00,86.536,86.547,86.518,86.547,93400001.0
2006-03-07 16:48:00,86.54,86.54,86.506,86.506,305600000.0
2006-03-07 16:49:00,86.509,86.521,86.496,86.496,208599999.0
2006-03-07 16:50:00,86.504,86.526,86.491,86.519,230100002.0
2006-03-07 16:51:00,86.52,86.527,86.504,86.504,156000000.0
2006-03-07 16:52:00,86.504,86.531,86.491,86.517,218800000.0
2006-03-07 16:53:00,86.528,86.553,86.517,86.533,260499996.0
2006-03-07 16:54:00,86.552,86.571,86.53,86.541,172000003.0
2006-03-07 16:55:00,86.549,86.56,86.517,86.517,182100003.0
2006-03-07 16:56:00,86.519,86.557,86.519,86.557,121900000.0
2006-03-07 16:57:00,86.557,86.574,86.544,86.56,292899997.0
2006-03-07 16:58:00,86.56,86.569,86.527,86.539,186300000.0
2006-03-07 16:59:00,86.552,86.566,86.534,86.539,255899996.0
2006-03-07 17:00:00,86.557,86.57,86.548,86.552,147300002.0
2006-03-07 17:01:00,86.57,86.586,86.555,86.559,189000002.0
2006-03-07 17:02:00,86.569,86.597,86.569,86.592,129800001.0
2006-03-07 17:03:00,86.59,86.615,86.563,86.585,344099993.0
2006-03-07 17:04:00,86.595,86.63,86.588,86.599,230799998.0
2006-03-07 17:05:00,86.618,86.618,86.587,86.587,169899998.0
2006-03-07 17:06:00,86.582,86.582,86.555,86.555,210300000.0
2006-03-07 17:07:00,86.57,86.58,86.552,86.57,82100001.0
2006-03-07 17:08:00,86.584,86.589,86.557,86.559,222899997.0
2006-03-07 17:09:00,86.552,86.59,86.545,86.567,138000000.0
2006-03-07 17:10:00,86.546,86.567,86.532,86.545,154800000.0
2006-03-07 17:11:00,86.544,86.555,86.525,86.53,217800000.0
2006-03-07 17:12:00,86.516,86.544,86.516,86.544,230799997.0
2006-03-07 17:13:00,86.508,86.531,86.472,86.473,213999998.0
2006-03-07 17:14:00,86.462,86.477,86.45,86.457,85099998.0
2006-03-07 17:15:00,86.478,86.508,86.473,86.479,347999996.0
2006-03-07 17:16:00,86.47,86.491,86.462,86.491,145300000.0
2006-03-07 17:17:00,86.479,86.493,86.443,86.46,107500000.0
2006-03-07 17:18:00,86.449,86.471,86.445,86.47,315199997.0
2006-03-07 17:19:00,86.47,86.492,86.453,86.47,207399999.0
2006-03-07 17:20:00,86.478,86.492,86.463,86.464,170100000.0
2006-03-07 17:21:00,86.474,86.475,86.44,86.46,141499999.0
2006-03-07 17:22:00,86.494,86.499,86.454,86.454,158500002.0
2006-03-07 17:23:00,86.443,86.467,86.428,86.465,236700002.0
2006-03-07 17:24:00,86.451,86.471,86.438,86.448,180299999.0
2006-03-07 17:25:00,86.445,86.45,86.423,86.438,296000003.0
2006-03-07 17:26:00,86.44,86.441,86.412,86.422,243999998.0
2006-03-07 17:27:00,86.431,86.45,86.431,86.45,218599996.0
2006-03-07 17:28:00,86.442,86.47,86.442,86.47,174999999.0
2006-03-07 17:29:00,86.472,86.48,86.446,86.466,195699997.0
2006-03-07 17:30:00,86.459,86.482,86.459,86.478,233499998.0
2006-03-07 17:31:00,86.472,86.48,86.449,86.455,127200000.0
2006-03-07 17:32:00,86.477,86.49,86.459,86.46,98499999.0
2006-03-07 17:33:00,86.463,86.463,86.411,86.43,167799999.0
2006-03-07 17:34:00,86.431,86.457,86.417,86.432,201099998.0
2006-03-07 17:35:00,86.405,86.427,86.392,86.413,211000000.0
2006-03-07 17:36:00,86.395,86.421,86.391,86.421,184799996.0
2006-03-07 17:37:00,86.429,86.444,86.419,86.424,131100003.0
2006-03-07 17:38:00,86.41,86.427,86.392,86.407,269300000.0
2006-03-07 17:39:00,86.424,86.43,86.397,86.397,194700000.0
2006-03-07 17:40:00,86.4,86.414,86.384,86.413,174499999.0
2006-03-07 17:41:00,86.422,86.422,86.36,86.36,206099999.0
2006-03-07 17:42:00,86.4,86.42,86.387,86.397,164999997.0
2006-03-07 17:43:00,86.422,86.424,86.391,86.406,254700000.0
2006-03-07 17:44:00,86.384,86.412,86.38,86.385,248600002.0
2006-03-07 17:45:00,86.363,86.399,86.348,86.348,170599999.0
2006-03-07 17:46:00,86.359,86.367,86.343,86.361,233299999.0
2006-03-07 17:47:00,86.364,86.378,86.348,86.362,139500002.0
2006-03-07 17:48:00,86.355,86.373,86.346,86.362,171200001.0
2006-03-07 17:49:00,86.361,86.389,86.357,86.382,220499997.0
2006-03-07 17:50:00,86.392,86.442,86.379,86.428,234699999.0
2006-03-07 17:51:00,86.44,86.46,86.427,86.432,285600002.0
2006-03-07 17:52:00,86.445,86.469,86.424,86.451,253499998.0
2006-03-07 17:53:00,86.46,86.476,86.432,86.462,217600001.0
2006-03-07 17:54:00,86.478,86.488,86.46,86.469,187399997.0
2006-03-07 17:55:00,86.476,86.511,86.475,86.503,131900001.0
2006-03-07 17:56:00,86.518,86.545,86.506,86.545,116500000.0
2006-03-07 17:57:00,86.523,86.55,86.52,86.539,108500001.0
2006-03-07 17:58:00,86.502,86.526,86.471,86.486,270099997.0
2006-03-07 17:59:00,86.497,86.518,86.48,86.495,249599998.0
2006-03-07 18:00:00,86.495,86.524,86.463,86.478,275600000.0
2006-03-07 18:01:00,86.493,86.497,86.465,86.472,1293899995.0
2006-03-07 18:02:00,86.472,86.484,86.434,86.448,2125399991.0
2006-03-07 18:03:00,86.36,86.4,86.35,86.39,1753999994.0
2006-03-07 18:04:00,86.459,86.478,86.444,86.462,1753999994.0
2006-03-07 18:05:00,86.455,86.483,86.445,86.479,1901899981.0
2006-03-07 18:06:00,86.462,86.49,86.462,86.479,1753599993.0
2006-03-07 18:07:00,86.455,86.486,86.452,86.465,2141999990.0
2006-03-07 18:08:00,86.37,86.39,86.33,86.36,1721899993.0
2006-03-07 18:09:00,86.468,86.479,86.454,86.46,1721899993.0
2006-03-07 18:10:00,86.473,86.484,86.454,86.459,1687199994.0
2006-03-07 18:11:00,86.475,86.475,86.439,86.444,1108800005.0
2006-03-07 18:12:00,86.458,86.47,86.441,86.444,1308799993.0
2006-03-07 18:13:00,86.449,86.466,86.431,86.436,1614100002.0
2006-03-07 18:14:00,86.446,86.467,86.432,86.454,1531499999.0
2006-03-07 18:15:00,86.442,86.452,86.419,86.431,1944799997.0
2006-03-07 18:16:00,86.429,86.443,86.41,86.424,2033100003.0
2006-03-07 18:17:00,86.404,86.43,86.394,86.416,579700006.0
2006-03-07 18:18:00,86.424,86.445,86.408,86.425,1129599998.0
2006-03-07 18:19:00,86.435,86.451,86.416,86.421,1729999993.0
2006-03-07 18:20:00,86.422,86.44,86.397,86.41,1770199995.0
2006-03-07 18:21:00,86.4,86.413,86.384,86.405,1677699991.0
2006-03-07 18:22:00,86.405,86.416,86.381,86.416,1661999997.0
2006-03-07 18:23:00,86.35,86.38,86.32,86.35,1558400000.0
2006-03-07 18:24:00,86.419,86.437,86.4,86.423,1558400000.0
2006-03-07 18:25:00,86.36,86.37,86.35,86.35,1694600000.0
2006-03-07 18:26:00,86.415,86.429,86.395,86.401,1694600000.0
2006-03-07 18:27:00,86.396,86.417,86.386,86.396,1339700002.0
2006-03-07 18:28:00,86.42,86.42,86.373,86.386,1155399999.0
2006-03-07 18:29:00,86.392,86.4,86.373,86.386,1288699996.0
2006-03-07 18:30:00,86.397,86.421,86.382,86.403,574500000.0
2006-03-07 18:31:00,86.421,86.421,86.362,86.362,968899999.0
2006-03-07 18:32:00,86.375,86.386,86.355,86.362,1585799999.0
2006-03-07 18:33:00,86.374,86.398,86.356,86.358,1853399999.0
2006-03-07 18:34:00,86.356,86.367,86.339,86.343,1886999987.0
2006-03-07 18:35:00,86.346,86.38,86.341,86.357,1594200002.0
2006-03-07 18:36:00,86.376,86.398,86.361,86.396,1432699986.0
2006-03-07 18:37:00,86.384,86.398,86.362,86.392,1132700006.0
2006-03-07 18:38:00,86.397,86.406,86.375,86.388,847699996.0
2006-03-07 18:39:00,86.387,86.419,86.374,86.405,542599988.0
2006-03-07 18:40:00,86.406,86.425,86.39,86.396,747900003.0
2006-03-07 18:41:00,86.392,86.405,86.367,86.382,852099998.0
2006-03-07 18:42:00,86.37,86.399,86.37,86.388,691900000.0
2006-03-07 18:43:00,86.365,86.381,86.333,86.369,1552999996.0
2006-03-07 18:44:00,86.353,86.366,86.328,86.348,823599991.0
2006-03-07 18:45:00,86.36,86.379,86.347,86.349,1060099994.0
2006-03-07 18:46:00,86.352,86.379,86.338,86.35,666600001.0
2006-03-07 18:47:00,86.366,86.373,86.341,86.356,620699997.0
2006-03-07 18:48:00,86.367,86.367,86.345,86.348,650399998.0
2006-03-07 18:49:00,86.365,86.371,86.346,86.36,678699998.0
2006-03-07 18:50:00,86.363,86.378,86.343,86.343,817100006.0
2006-03-07 18:51:00,86.365,86.377,86.351,86.364,403800002.0
2006-03-07 18:52:00,86.385,86.393,86.359,86.37,967899995.0
2006-03-07 18:53:00,86.368,86.399,86.355,86.377,926000007.0
2006-03-07 18:54:00,86.369,86.392,86.36,86.368,684100000.0
2006-03-07 18:55:00,86.356,86.388,86.356,86.371,986699997.0
2006-03-07 18:56:00,86.358,86.362,86.332,86.343,665100001.0
2006-03-07 18:57:00,86.338,86.37,86.332,86.356,449699997.0
2006-03-07 18:58:00,86.326,86.373,86.326,86.362,1101599998.0
2006-03-07 18:59:00,86.364,86.383,86.359,86.369,828499999.0
2006-03-07 19:00:00,86.362,86.362,86.325,86.338,596999997.0
2006-03-07 19:01:00,86.325,86.355,86.322,86.334,716299998.0
2006-03-07 19:02:00,86.336,86.359,86.315,86.347,263499995.0
2006-03-07 19:03:00,86.34,86.355,86.318,86.336,517499996.0
2006-03-07 19:04:00,86.325,86.36,86.315,86.347,485199994.0
2006-03-07 19:05:00,86.344,86.36,86.337,86.354,405900001.0
2006-03-07 19:06:00,86.357,86.357,86.32,86.32,544600001.0
2006-03-07 19:07:00,86.341,86.347,86.311,86.311,1035000006.0
2006-03-07 19:08:00,86.311,86.332,86.292,86.309,980799995.0
2006-03-07 19:09:00,86.31,86.326,86.288,86.293,585399996.0
2006-03-07 19:10:00,86.29,86.315,86.283,86.315,539099997.0
2006-03-07 19:11:00,86.325,86.334,86.31,86.318,215599996.0
2006-03-07 19:12:00,86.337,86.343,86.319,86.343,329200000.0
2006-03-07 19:13:00,86.345,86.362,86.329,86.331,403500001.0
2006-03-07 19:14:00,86.343,86.345,86.321,86.329,540999989.0
2006-03-07 19:15:00,86.345,86.351,86.327,86.339,920500006.0
2006-03-07 19:16:00,86.328,86.347,86.32,86.337,295800000.0
2006-03-07 19:17:00,86.337,86.347,86.321,86.335,539999993.0
2006-03-07 19:18:00,86.351,86.359,86.322,86.325,477900003.0
2006-03-07 19:19:00,86.34,86.361,86.338,86.361,574699995.0
2006-03-07 19:20:00,86.345,86.358,86.325,86.337,406299999.0
2006-03-07 19:21:00,86.32,86.334,86.298,86.316,343199998.0
2006-03-07 19:22:00,86.315,86.32,86.25,86.308,324999997.0
2006-03-07 19:23:00,86.313,86.326,86.293,86.315,1543599998.0
2006-03-07 19:24:00,86.313,86.32,86.291,86.297,506100004.0
2006-03-07 19:25:00,86.318,86.33,86.295,86.295,923299994.0
2006-03-07 19:26:00,86.307,86.33,86.299,86.325,1444499992.0
2006-03-07 19:27:00,86.312,86.334,86.305,86.325,1083199998.0
2006-03-07 19:28:00,86.308,86.333,86.305,86.333,491100002.0
2006-03-07 19:29:00,86.335,86.346,86.315,86.326,507999995.0
2006-03-07 19:30:00,86.323,86.339,86.313,86.327,928799999.0
2006-03-07 19:31:00,86.308,86.338,86.307,86.327,553800000.0
2006-03-07 19:32:00,86.33,86.336,86.304,86.309,697200010.0
2006-03-07 19:33:00,86.325,86.33,86.304,86.318,627199997.0
2006-03-07 19:34:00,86.309,86.328,86.301,86.316,862999996.0
2006-03-07 19:35:00,86.302,86.315,86.275,86.293,921500004.0
2006-03-07 19:36:00,86.299,86.322,86.287,86.304,526099999.0
2006-03-07 19:37:00,86.316,86.338,86.306,86.338,242000000.0
2006-03-07 19:38:00,86.341,86.368,86.331,86.368,919200001.0
2006-03-07 19:39:00,86.342,86.379,86.342,86.366,845499995.0
2006-03-07 19:40:00,86.356,86.389,86.355,86.376,603600001.0
2006-03-07 19:41:00,86.366,86.385,86.356,86.373,898399989.0
2006-03-07 19:42:00,86.362,86.366,86.335,86.34,657199997.0
2006-03-07 19:43:00,86.341,86.382,86.341,86.372,337099999.0
2006-03-07 19:44:00,86.376,86.376,86.342,86.342,545899996.0
2006-03-07 19:45:00,86.341,86.372,86.341,86.37,377099998.0
2006-03-07 19:46:00,86.36,86.37,86.342,86.348,440499998.0
2006-03-07 19:47:00,86.339,86.37,86.339,86.364,310400006.0
2006-03-07 19:48:00,86.365,86.37,86.332,86.35,785800001.0
2006-03-07 19:49:00,86.345,86.365,86.32,86.332,590000007.0
2006-03-07 19:50:00,86.355,86.385,86.35,86.37,471399997.0
2006-03-07 19:51:00,86.367,86.383,86.353,86.368,363699997.0
2006-03-07 19:52:00,86.37,86.39,86.346,86.385,463900002.0
2006-03-07 19:53:00,86.39,86.394,86.371,86.373,608400001.0
2006-03-07 19:54:00,86.388,86.402,86.375,86.377,727899996.0
2006-03-07 19:55:00,86.398,86.428,86.392,86.408,380399994.0
2006-03-07 19:56:00,86.401,86.419,86.383,86.392,327600000.0
2006-03-07 19:57:00,86.397,86.414,86.381,86.405,433999999.0
2006-03-07 19:58:00,86.394,86.419,86.393,86.413,783499999.0
2006-03-07 19:59:00,86.385,86.414,86.37,86.376,1022700003.0
2006-03-07 20:00:00,86.372,86.385,86.358,86.375,432599995.0
2006-03-07 20:01:00,86.356,86.395,86.356,86.391,618400005.0
2006-03-07 20:02:00,86.385,86.398,86.366,86.393,648999999.0
2006-03-07 20:03:00,86.376,86.404,86.371,86.387,372799999.0
2006-03-07 20:04:00,86.376,86.394,86.334,86.391,370199999.0
2006-03-07 20:05:00,86.39,86.39,86.347,86.367,505700000.0
2006-03-07 20:06:00,86.384,86.399,86.372,86.394,1007100009.0
2006-03-07 20:07:00,86.38,86.406,86.375,86.395,620300001.0
2006-03-07 20:08:00,86.391,86.398,86.373,86.378,489700003.0
2006-03-07 20:09:00,86.384,86.387,86.352,86.363,622099997.0
2006-03-07 20:10:00,86.363,86.386,86.346,86.365,688100003.0
2006-03-07 20:11:00,86.364,86.378,86.347,86.374,860900005.0
2006-03-07 20:12:00,86.365,86.392,86.362,86.388,1609600004.0
2006-03-07 20:13:00,86.393,86.397,86.37,86.37,719099998.0
2006-03-07 20:14:00,86.394,86.401,86.369,86.384,564700003.0
2006-03-07 20:15:00,86.37,86.39,86.365,86.385,628300005.0
2006-03-07 20:16:00,86.393,86.407,86.367,86.392,747099996.0
2006-03-07 20:17:00,86.38,86.395,86.364,86.385,312800000.0
2006-03-07 20:18:00,86.368,86.395,86.367,86.395,159499999.0
2006-03-07 20:19:00,86.398,86.399,86.378,86.381,366000003.0
2006-03-07 20:20:00,86.378,86.4,86.366,86.393,801299993.0
2006-03-07 20:21:00,86.373,86.401,86.372,86.397,543600004.0
2006-03-07 20:22:00,86.383,86.398,86.359,86.385,777599995.0
2006-03-07 20:23:00,86.38,86.425,86.38,86.425,536899997.0
2006-03-07 20:24:00,86.407,86.425,86.392,86.408,365500000.0
2006-03-07 20:25:00,86.402,86.41,86.377,86.388,497799998.0
2006-03-07 20:26:00,86.4,86.425,86.39,86.41,535999999.0
2006-03-07 20:27:00,86.399,86.421,86.399,86.416,405200000.0
2006-03-07 20:28:00,86.402,86.429,86.397,86.413,970999998.0
2006-03-07 20:29:00,86.41,86.415,86.381,86.383,1587700001.0
2006-03-07 20:30:00,86.413,86.415,86.388,86.388,1376299998.0
2006-03-07 20:31:00,86.404,86.422,86.395,86.412,985299994.0
2006-03-07 20:32:00,86.412,86.417,86.378,86.378,1203399999.0
2006-03-07 20:33:00,86.386,86.407,86.38,86.405,645799999.0
2006-03-07 20:34:00,86.406,86.406,86.371,86.371,507000003.0
2006-03-07 20:35:00,86.396,86.396,86.364,86.368,480700002.0
2006-03-07 20:36:00,86.385,86.408,86.383,86.402,509599994.0
2006-03-07 20:37:00,86.393,86.418,86.375,86.39,500299998.0
2006-03-07 20:38:00,86.398,86.42,86.389,86.408,910499994.0
2006-03-07 20:39:00,86.405,86.416,86.387,86.387,455499998.0
2006-03-07 20:40:00,86.392,86.416,86.384,86.402,1323399995.0
2006-03-07 20:41:00,86.41,86.416,86.386,86.407,951299994.0
2006-03-07 20:42:00,86.389,86.412,86.38,86.41,1084400006.0
2006-03-07 20:43:00,86.405,86.41,86.384,86.392,828199992.0
2006-03-07 20:44:00,86.405,86.42,86.391,86.405,683800003.0
2006-03-07 20:45:00,86.396,86.408,86.372,86.385,754499989.0
2006-03-07 20:46:00,86.392,86.411,86.374,86.392,618900000.0
2006-03-07 20:47:00,86.403,86.415,86.391,86.399,1062200001.0
2006-03-07 20:48:00,86.412,86.416,86.387,86.393,806800005.0
2006-03-07 20:49:00,86.405,86.416,86.384,86.39,504099999.0
2006-03-07 20:50:00,86.41,86.42,86.376,86.398,1008199995.0
2006-03-07 20:51:00,86.391,86.413,86.389,86.401,372300002.0
2006-03-07 20:52:00,86.393,86.405,86.376,86.38,364700002.0
2006-03-07 20:53:00,86.383,86.419,86.382,86.403,1159700002.0
2006-03-07 20:54:00,86.397,86.411,86.374,86.376,475999998.0
2006-03-07 20:55:00,86.375,86.406,86.375,86.4,1055000007.0
2006-03-07 20:56:00,86.399,86.408,86.378,86.388,763199999.0
2006-03-07 20:57:00,86.402,86.405,86.373,86.377,877000000.0
2006-03-07 20:58:00,86.372,86.412,86.372,86.412,1355300000.0
2006-03-07 20:59:00,86.409,86.432,86.391,86.422,1282699997.0
2006-03-07 21:00:00,86.41,86.449,86.405,86.409,1213500005.0
2006-03-07 21:01:00,86.425,86.438,86.392,86.417,1077200005.0
2006-03-07 21:02:00,86.43,86.445,86.42,86.435,405799998.0
2006-03-07 21:03:00,86.421,86.448,86.419,86.431,274500000.0
2006-03-07 21:04:00,86.419,86.456,86.414,86.437,395600002.0
2006-03-07 21:05:00,86.405,86.457,86.405,86.441,846399993.0
2006-03-07 21:06:00,86.423,86.45,86.412,86.447,621200004.0
2006-03-07 21:07:00,86.442,86.457,86.414,86.422,758400000.0
2006-03-07 21:08:00,86.443,86.446,86.404,86.418,964899995.0
2006-03-07 21:09:00,86.422,86.448,86.416,86.428,318600000.0
2006-03-07 21:10:00,86.423,86.426,86.386,86.402,648100001.0
2006-03-07 21:11:00,86.399,86.427,86.396,86.397,605799997.0
2006-03-07 21:12:00,86.41,86.427,86.404,86.41,281899999.0
2006-03-07 21:13:00,86.414,86.416,86.392,86.399,317100000.0
2006-03-07 21:14:00,86.404,86.431,86.403,86.431,642599997.0
2006-03-07 21:15:00,86.431,86.448,86.409,86.416,835400000.0
2006-03-07 21:16:00,86.412,86.44,86.411,86.435,586699997.0
2006-03-07 21:17:00,86.44,86.452,86.416,86.425,876999998.0
2006-03-07 21:18:00,86.429,86.455,86.409,86.455,526100000.0
2006-03-07 21:19:00,86.443,86.466,86.434,86.45,728299999.0
2006-03-07 21:20:00,86.458,86.467,86.431,86.452,1342400003.0
2006-03-07 21:21:00,86.463,86.463,86.431,86.435,859699995.0
2006-03-07 21:22:00,86.432,86.457,86.427,86.443,883699997.0
2006-03-07 21:23:00,86.43,86.449,86.42,86.436,782500000.0
2006-03-07 21:24:00,86.425,86.447,86.42,86.439,757399999.0
2006-03-07 21:25:00,86.44,86.455,86.417,86.424,996499994.0
2006-03-07 21:26:00,86.442,86.454,86.424,86.427,386600005.0
2006-03-07 21:27:00,86.43,86.448,86.425,86.445,399900000.0
2006-03-07 21:28:00,86.425,86.462,86.425,86.461,297400003.0
2006-03-07 21:29:00,86.463,86.472,86.445,86.458,626299996.0
2006-03-07 21:30:00,86.468,86.479,86.447,86.448,485400004.0
2006-03-07 21:31:00,86.463,86.477,86.438,86.462,354400001.0
2006-03-07 21:32:00,86.45,86.468,86.44,86.462,370699999.0
2006-03-07 21:33:00,86.468,86.468,86.436,86.441,477199998.0
2006-03-07 21:34:00,86.468,86.468,86.443,86.443,249299996.0
2006-03-07 21:35:00,86.444,86.473,86.444,86.467,491800005.0
2006-03-07 21:36:00,86.465,86.47,86.445,86.45,479799999.0
2006-03-07 21:37:00,86.45,86.476,86.445,86.452,530699997.0
2006-03-07 21:38:00,86.463,86.468,86.444,86.444,186899998.0
2006-03-07 21:39:00,86.443,86.465,86.431,86.443,452999996.0
2006-03-07 21:40:00,86.456,86.475,86.438,86.442,562499996.0
2006-03-07 21:41:00,86.448,86.469,86.448,86.463,312199995.0
2006-03-07 21:42:00,86.452,86.473,86.452,86.464,341000000.0
2006-03-07 21:43:00,86.457,86.457,86.42,86.435,395600004.0
2006-03-07 21:44:00,86.45,86.46,86.428,86.446,1021599996.0
2006-03-07 21:45:00,86.441,86.46,86.425,86.455,303100000.0
2006-03-07 21:46:00,86.441,86.46,86.439,86.455,230100001.0
2006-03-07 21:47:00,86.442,86.465,86.438,86.465,394200000.0
2006-03-07 21:48:00,86.452,86.467,86.425,86.46,614700000.0
2006-03-07 21:49:00,86.441,86.47,86.437,86.463,222299999.0
2006-03-07 21:50:00,86.447,86.47,86.447,86.465,151699997.0
2006-03-07 21:51:00,86.464,86.47,86.445,86.45,389499999.0
2006-03-07 21:52:00,86.449,86.474,86.446,86.457,168500000.0
2006-03-07 21:53:00,86.455,86.46,86.44,86.448,629299993.0
2006-03-07 21:54:00,86.43,86.463,86.43,86.459,306699997.0
2006-03-07 21:55:00,86.455,86.461,86.428,86.428,224199997.0
2006-03-07 21:56:00,86.427,86.455,86.422,86.44,292300000.0
2006-03-07 21:57:00,86.427,86.444,86.412,86.43,229499995.0
2006-03-07 21:58:00,86.429,86.432,86.404,86.404,221099995.0
2006-03-07 21:59:00,86.401,86.423,86.394,86.423,325900002.0
2006-03-07 22:00:00,86.423,86.423,86.394,86.404,532200000.0
2006-03-07 22:01:00,86.396,86.427,86.389,86.427,624700000.0
2006-03-07 22:02:00,86.422,86.425,86.395,86.404,735199995.0
2006-03-07 22:03:00,86.413,86.423,86.389,86.39,361200001.0
2006-03-07 22:04:00,86.391,86.425,86.391,86.425,579299997.0
2006-03-07 22:05:00,86.411,86.437,86.411,86.435,187100005.0
2006-03-07 22:06:00,86.435,86.446,86.417,86.426,237799998.0
2006-03-07 22:07:00,86.423,86.425,86.402,86.415,296200000.0
2006-03-07 22:08:00,86.415,86.42,86.4,86.4,95000000.0
2006-03-07 22:09:00,86.412,86.412,86.382,86.382,205600001.0
2006-03-07 22:10:00,86.403,86.417,86.391,86.413,209599999.0
2006-03-07 22:11:00,86.392,86.419,86.392,86.415,404900004.0
2006-03-07 22:12:00,86.399,86.415,86.39,86.415,386700003.0
2006-03-07 22:13:00,86.402,86.435,86.402,86.425,320500002.0
2006-03-07 22:14:00,86.423,86.433,86.406,86.408,243000000.0
2006-03-07 22:15:00,86.423,86.435,86.407,86.421,204600003.0
2006-03-07 22:16:00,86.427,86.44,86.401,86.435,501900002.0
2006-03-07 22:17:00,86.43,86.432,86.41,86.412,226799997.0
2006-03-07 22:18:00,86.41,86.434,86.405,86.423,455399997.0
2006-03-07 22:19:00,86.404,86.427,86.397,86.425,281099996.0
2006-03-07 22:20:00,86.428,86.436,86.408,86.413,256899998.0
2006-03-07 22:21:00,86.438,86.44,86.416,86.42,314999997.0
2006-03-07 22:22:00,86.436,86.436,86.412,86.412,279900001.0
2006-03-07 22:23:00,86.414,86.442,86.412,86.425,447299998.0
2006-03-07 22:24:00,86.442,86.454,86.425,86.426,266199997.0
2006-03-07 22:25:00,86.421,86.44,86.421,86.438,143900000.0
2006-03-07 22:26:00,86.42,86.44,86.417,86.419,135600001.0
2006-03-07 22:27:00,86.436,86.445,86.411,86.422,540599999.0
2006-03-07 22:28:00,86.435,86.447,86.417,86.447,240599997.0
2006-03-07 22:29:00,86.447,86.465,86.434,86.465,266300003.0
2006-03-07 22:30:00,86.464,86.464,86.423,86.428,129100001.0
2006-03-07 22:31:00,86.422,86.44,86.394,86.43,547299997.0
2006-03-07 22:32:00,86.433,86.434,86.403,86.404,344200000.0
2006-03-07 22:33:00,86.414,86.446,86.402,86.432,656099994.0
2006-03-07 22:34:00,86.429,86.442,86.408,86.424,426200000.0
2006-03-07 22:35:00,86.447,86.455,86.427,86.437,216800000.0
2006-03-07 22:36:00,86.44,86.463,86.437,86.463,352299997.0
2006-03-07 22:37:00,86.467,86.467,86.43,86.434,221500000.0
2006-03-07 22:38:00,86.465,86.473,86.44,86.459,126300000.0
2006-03-07 22:39:00,86.45,86.474,86.433,86.452,265999999.0
2006-03-07 22:40:00,86.428,86.455,86.414,86.442,239299999.0
2006-03-07 22:41:00,86.438,86.45,86.417,86.43,260199999.0
2006-03-07 22:42:00,86.444,86.457,86.423,86.423,208000000.0
2006-03-07 22:43:00,86.447,86.466,86.425,86.451,232499999.0
2006-03-07 22:44:00,86.434,86.466,86.425,86.444,450299999.0
2006-03-07 22:45:00,86.42,86.451,86.406,86.445,599399998.0
2006-03-07 22:46:00,86.424,86.45,86.405,86.43,316300001.0
2006-03-07 22:47:00,86.43,86.449,86.417,86.437,289599999.0
2006-03-07 22:48:00,86.445,86.447,86.413,86.413,374799996.0
2006-03-07 22:49:00,86.435,86.45,86.391,86.402,224500000.0
2006-03-07 22:50:00,86.418,86.432,86.389,86.412,251099997.0
2006-03-07 22:51:00,86.43,86.445,86.389,86.41,309500001.0
2006-03-07 22:52:00,86.407,86.444,86.402,86.437,146900001.0
2006-03-07 22:53:00,86.44,86.44,86.383,86.407,470999998.0
2006-03-07 22:54:00,86.417,86.44,86.405,86.43,219700000.0
2006-03-07 22:55:00,86.425,86.425,86.385,86.385,322200003.0
2006-03-07 22:56:00,86.412,86.43,86.395,86.413,325400003.0
2006-03-07 22:57:00,86.409,86.43,86.383,86.425,407400001.0
2006-03-07 22:58:00,86.43,86.436,86.387,86.417,188400003.0
2006-03-07 22:59:00,86.408,86.44,86.338,86.4,562899998.0
2006-03-07 23:00:00,86.426,86.438,86.404,86.429,174899998.0
2006-03-07 23:01:00,86.434,86.434,86.348,86.402,193899998.0
2006-03-07 23:02:00,86.428,86.449,86.417,86.43,237199999.0
2006-03-07 23:03:00,86.448,86.454,86.417,86.417,238099999.0
2006-03-07 23:04:00,86.444,86.458,86.424,86.44,168100003.0
2006-03-07 23:05:00,86.446,86.464,86.431,86.45,136100001.0
2006-03-07 23:06:00,86.42,86.46,86.42,86.46,232499999.0
2006-03-07 23:07:00,86.46,86.46,86.429,86.438,238700000.0
2006-03-07 23:08:00,86.45,86.46,86.431,86.445,123200002.0
2006-03-07 23:09:00,86.457,86.457,86.414,86.416,189799997.0
2006-03-07 23:10:00,86.437,86.45,86.418,86.44,205700000.0
2006-03-07 23:11:00,86.446,86.455,86.426,86.447,189099998.0
2006-03-07 23:12:00,86.442,86.442,86.416,86.426,91100000.0
2006-03-07 23:13:00,86.433,86.437,86.414,86.414,197399996.0
2006-03-07 23:14:00,86.425,86.43,86.41,86.41,307399994.0
2006-03-07 23:15:00,86.43,86.438,86.407,86.407,177899998.0
2006-03-07 23:16:00,86.411,86.43,86.408,86.425,304500002.0
2006-03-07 23:17:00,86.411,86.438,86.408,86.434,186600002.0
2006-03-07 23:18:00,86.435,86.437,86.417,86.425,289900001.0
2006-03-07 23:19:00,86.425,86.435,86.405,86.428,188199999.0
2006-03-07 23:20:00,86.424,86.452,86.413,86.427,255000000.0
2006-03-07 23:21:00,86.426,86.437,86.413,86.417,93600000.0
2006-03-07 23:22:00,86.442,86.449,86.417,86.427,191299997.0
2006-03-07 23:23:00,86.448,86.448,86.397,86.397,335100003.0
2006-03-07 23:24:00,86.418,86.445,86.41,86.445,177699999.0
2006-03-07 23:25:00,86.423,86.446,86.422,86.446,214299998.0
2006-03-07 23:26:00,86.44,86.45,86.409,86.409,217199999.0
2006-03-07 23:27:00,86.445,86.458,86.431,86.443,219300001.0
2006-03-07 23:28:00,86.444,86.464,86.439,86.455,154200000.0
2006-03-07 23:29:00,86.419,86.446,86.384,86.405,230099998.0
2006-03-07 23:30:00,86.393,86.41,86.367,86.387,94500000.0
2006-03-07 23:31:00,86.374,86.392,86.344,86.39,213900002.0
2006-03-07 23:32:00,86.39,86.397,86.376,86.394,103700000.0
2006-03-07 23:33:00,86.384,86.397,86.371,86.393,216800001.0
2006-03-07 23:34:00,86.377,86.409,86.376,86.39,222199998.0
2006-03-07 23:35:00,86.374,86.393,86.36,86.376,169400000.0
2006-03-07 23:36:00,86.368,86.391,86.365,86.387,226300001.0
2006-03-07 23:37:00,86.398,86.407,86.37,86.403,141400001.0
2006-03-07 23:38:00,86.357,86.384,86.346,86.376,124499998.0
2006-03-07 23:39:00,86.388,86.388,86.295,86.357,148300000.0
2006-03-07 23:40:00,86.393,86.401,86.376,86.387,237099999.0
2006-03-07 23:41:00,86.391,86.407,86.375,86.394,250000003.0
2006-03-07 23:42:00,86.378,86.403,86.378,86.395,166100000.0
2006-03-07 23:43:00,86.385,86.404,86.367,86.387,104200000.0
2006-03-07 23:44:00,86.392,86.407,86.384,86.397,142199999.0
2006-03-07 23:45:00,86.376,86.402,86.376,86.4,252000001.0
2006-03-07 23:46:00,86.385,86.402,86.364,86.386,368800003.0
2006-03-07 23:47:00,86.384,86.388,86.332,86.357,255699996.0
2006-03-07 23:48:00,86.367,86.392,86.367,86.392,79400000.0
2006-03-07 23:49:00,86.355,86.385,86.355,86.381,133100002.0
2006-03-07 23:50:00,86.358,86.39,86.358,86.39,107400002.0
2006-03-07 23:51:00,86.38,86.397,86.354,86.379,72700000.0
2006-03-07 23:52:00,86.392,86.405,86.376,86.405,164300003.0
2006-03-07 23:53:00,86.381,86.402,86.355,86.39,146900000.0
2006-03-07 23:54:00,86.38,86.38,86.36,86.363,172299998.0
2006-03-07 23:55:00,86.393,86.396,86.377,86.379,170299999.0
2006-03-07 23:56:00,86.395,86.398,86.379,86.383,171500003.0
2006-03-07 23:57:00,86.387,86.394,86.373,86.378,146100001.0
2006-03-07 23:58:00,86.396,86.411,86.383,86.389,142100000.0
2006-03-07 23:59:00,86.417,86.42,86.39,86.39,229500002.0
2006-03-08 00:00:00,86.415,86.446,86.415,86.418,251200000.0
2006-03-08 00:01:00,86.402,86.441,86.399,86.424,272600002.0
2006-03-08 00:02:00,86.432,86.432,86.37,86.371,137500001.0
2006-03-08 00:03:00,86.366,86.443,86.366,86.415,179700001.0
2006-03-08 00:04:00,86.414,86.414,86.367,86.384,186799998.0
2006-03-08 00:05:00,86.365,86.415,86.364,86.386,152599999.0
2006-03-08 00:06:00,86.368,86.408,86.362,86.378,280100000.0
2006-03-08 00:07:00,86.399,86.417,86.366,86.38,140599997.0
2006-03-08 00:08:00,86.382,86.405,86.371,86.378,208099998.0
2006-03-08 00:09:00,86.39,86.41,86.369,86.397,161599999.0
2006-03-08 00:10:00,86.41,86.423,86.38,86.408,332300002.0
2006-03-08 00:11:00,86.424,86.445,86.393,86.393,173600000.0
2006-03-08 00:12:00,86.418,86.45,86.412,86.415,200300001.0
2006-03-08 00:13:00,86.44,86.454,86.379,86.402,342299999.0
2006-03-08 00:14:00,86.385,86.407,86.367,86.381,270199998.0
2006-03-08 00:15:00,86.385,86.4,86.364,86.377,165799999.0
2006-03-08 00:16:00,86.38,86.411,86.37,86.37,149399999.0
2006-03-08 00:17:00,86.387,86.408,86.372,86.38,99500001.0
2006-03-08 00:18:00,86.373,86.394,86.347,86.365,250300001.0
2006-03-08 00:19:00,86.383,86.39,86.355,86.355,233300000.0
2006-03-08 00:20:00,86.377,86.414,86.373,86.391,252999998.0
2006-03-08 00:21:00,86.385,86.431,86.377,86.393,172899999.0
2006-03-08 00:22:00,86.392,86.412,86.373,86.387,216500002.0
2006-03-08 00:23:00,86.417,86.439,86.386,86.41,262699996.0
2006-03-08 00:24:00,86.415,86.422,86.337,86.337,173200002.0
2006-03-08 00:25:00,86.335,86.382,86.319,86.346,290699996.0
2006-03-08 00:26:00,86.334,86.359,86.322,86.348,232799998.0
2006-03-08 00:27:00,86.35,86.364,86.321,86.331,231099995.0
2006-03-08 00:28:00,86.306,86.347,86.306,86.321,309499994.0
2006-03-08 00:29:00,86.322,86.338,86.312,86.328,150100003.0
2006-03-08 00:30:00,86.322,86.385,86.322,86.352,121200001.0
2006-03-08 00:31:00,86.325,86.325,86.279,86.279,164999999.0
2006-03-08 00:32:00,86.276,86.276,86.231,86.238,166400001.0
2006-03-08 00:33:00,86.255,86.277,86.233,86.251,155999998.0
2006-03-08 00:34:00,86.245,86.261,86.243,86.26,173400002.0
2006-03-08 00:35:00,86.268,86.283,86.254,86.261,76199999.0
2006-03-08 00:36:00,86.263,86.265,86.24,86.246,274099994.0
2006-03-08 00:37:00,86.242,86.247,86.218,86.218,176900000.0
2006-03-08 00:38:00,86.247,86.256,86.215,86.223,247299999.0
2006-03-08 00:39:00,86.227,86.251,86.227,86.251,33100000.0
2006-03-08 00:40:00,86.23,86.248,86.202,86.22,67000000.0
2006-03-08 00:41:00,86.214,86.233,86.2,86.233,190300001.0
2006-03-08 00:42:00,86.227,86.245,86.205,86.214,225300001.0
2006-03-08 00:43:00,86.214,86.256,86.197,86.238,114700001.0
2006-03-08 00:44:00,86.241,86.269,86.241,86.269,182999996.0
2006-03-08 00:45:00,86.271,86.271,86.243,86.245,129500001.0
2006-03-08 00:46:00,86.259,86.263,86.242,86.242,81399998.0
2006-03-08 00:47:00,86.243,86.245,86.225,86.23,56700000.0
2006-03-08 00:48:00,86.237,86.252,86.216,86.233,140299999.0
2006-03-08 00:49:00,86.24,86.24,86.216,86.225,137599999.0
2006-03-08 00:50:00,86.227,86.237,86.201,86.221,216600000.0
2006-03-08 00:51:00,86.21,86.221,86.188,86.2,166000000.0
2006-03-08 00:52:00,86.201,86.222,86.196,86.215,230299999.0
2006-03-08 00:53:00,86.2,86.228,86.2,86.228,157600000.0
2006-03-08 00:54:00,86.224,86.238,86.216,86.231,201000001.0
2006-03-08 00:55:00,86.235,86.245,86.22,86.222,207800000.0
2006-03-08 00:56:00,86.223,86.254,86.223,86.254,89500000.0
2006-03-08 00:57:00,86.261,86.261,86.233,86.242,147999998.0
2006-03-08 00:58:00,86.269,86.276,86.256,86.261,104599999.0
2006-03-08 00:59:00,86.271,86.285,86.262,86.285,156699999.0
2006-03-08 01:00:00,86.289,86.296,86.27,86.27,256000001.0
2006-03-08 01:01:00,86.271,86.298,86.256,86.298,174000000.0
2006-03-08 01:02:00,86.287,86.29,86.264,86.27,182299999.0
2006-03-08 01:03:00,86.29,86.293,86.264,86.264,93000000.0
2006-03-08 01:04:00,86.282,86.296,86.27,86.288,200599999.0
2006-03-08 01:05:00,86.287,86.292,86.265,86.275,140499998.0
2006-03-08 01:06:00,86.278,86.278,86.246,86.26,179100000.0
2006-03-08 01:07:00,86.268,86.268,86.243,86.255,63900000.0
2006-03-08 01:08:00,86.272,86.294,86.26,86.276,267499997.0
2006-03-08 01:09:00,86.292,86.292,86.264,86.277,252100003.0
2006-03-08 01:10:00,86.285,86.295,86.266,86.282,165600000.0
2006-03-08 01:11:00,86.294,86.294,86.266,86.272,146200000.0
2006-03-08 01:12:00,86.3,86.308,86.283,86.298,162199997.0
2006-03-08 01:13:00,86.267,86.287,86.241,86.251,237400003.0
2006-03-08 01:14:00,86.228,86.266,86.228,86.253,288599999.0
2006-03-08 01:15:00,86.254,86.27,86.236,86.241,159899999.0
2006-03-08 01:16:00,86.237,86.258,86.237,86.239,193600000.0
2006-03-08 01:17:00,86.257,86.27,86.244,86.263,216100000.0
2006-03-08 01:18:00,86.242,86.275,86.231,86.26,174399998.0
2006-03-08 01:19:00,86.252,86.275,86.242,86.275,295399999.0
2006-03-08 01:20:00,86.257,86.257,86.206,86.206,163100001.0
2006-03-08 01:21:00,86.2,86.21,86.176,86.193,112600000.0
2006-03-08 01:22:00,86.189,86.223,86.189,86.223,118700000.0
2006-03-08 01:23:00,86.214,86.238,86.201,86.215,187700004.0
2006-03-08 01:24:00,86.217,86.226,86.194,86.194,141200001.0
2006-03-08 01:25:00,86.199,86.227,86.199,86.225,313100002.0
2006-03-08 01:26:00,86.213,86.237,86.201,86.237,178900004.0
2006-03-08 01:27:00,86.219,86.234,86.211,86.23,136700000.0
2006-03-08 01:28:00,86.238,86.252,86.222,86.222,204300001.0
2006-03-08 01:29:00,86.21,86.224,86.201,86.215,164300000.0
2006-03-08 01:30:00,86.201,86.227,86.193,86.219,212200000.0
2006-03-08 01:31:00,86.209,86.231,86.197,86.207,235800001.0
2006-03-08 01:32:00,86.195,86.216,86.19,86.214,307200000.0
2006-03-08 01:33:00,86.204,86.218,86.188,86.212,191100001.0
2006-03-08 01:34:00,86.167,86.21,86.167,86.182,182800000.0
2006-03-08 01:35:00,86.188,86.195,86.169,86.173,248600001.0
2006-03-08 01:36:00,86.197,86.197,86.166,86.166,182700002.0
2006-03-08 01:37:00,86.188,86.197,86.163,86.172,183599998.0
2006-03-08 01:38:00,86.178,86.189,86.165,86.169,158099996.0
2006-03-08 01:39:00,86.178,86.186,86.158,86.167,131599998.0
2006-03-08 01:40:00,86.189,86.208,86.175,86.19,246799998.0
2006-03-08 01:41:00,86.167,86.186,86.137,86.154,130899998.0
2006-03-08 01:42:00,86.155,86.166,86.133,86.147,185599998.0
2006-03-08 01:43:00,86.14,86.173,86.139,86.173,77100000.0
2006-03-08 01:44:00,86.156,86.201,86.156,86.175,228199996.0
2006-03-08 01:45:00,86.164,86.186,86.162,86.179,183099999.0
2006-03-08 01:46:00,86.176,86.196,86.172,86.172,178600000.0
2006-03-08 01:47:00,86.169,86.184,86.158,86.173,198500000.0
2006-03-08 01:48:00,86.162,86.174,86.142,86.15,195099996.0
2006-03-08 01:49:00,86.165,86.181,86.148,86.148,341099996.0
2006-03-08 01:50:00,86.158,86.161,86.143,86.148,107599999.0
2006-03-08 01:51:00,86.147,86.165,86.137,86.164,197099998.0
2006-03-08 01:52:00,86.165,86.169,86.142,86.144,201399996.0
2006-03-08 01:53:00,86.144,86.173,86.143,86.152,154500001.0
2006-03-08 01:54:00,86.139,86.169,86.135,86.15,157899999.0
2006-03-08 01:55:00,86.156,86.175,86.144,86.153,247999998.0
2006-03-08 01:56:00,86.142,86.142,86.113,86.113,124999998.0
2006-03-08 01:57:00,86.14,86.177,86.14,86.177,199399999.0
2006-03-08 01:58:00,86.176,86.176,86.141,86.154,124399997.0
2006-03-08 01:59:00,86.154,86.159,86.129,86.138,337599999.0
2006-03-08 02:00:00,86.158,86.186,86.157,86.186,87899999.0
2006-03-08 02:01:00,86.198,86.198,86.174,86.195,290400001.0
2006-03-08 02:02:00,86.19,86.205,86.167,86.188,130300000.0
2006-03-08 02:03:00,86.194,86.216,86.179,86.192,291599995.0
2006-03-08 02:04:00,86.202,86.211,86.18,86.2,268299999.0
2006-03-08 02:05:00,86.188,86.204,86.177,86.196,178600001.0
2006-03-08 02:06:00,86.201,86.219,86.19,86.196,84399999.0
2006-03-08 02:07:00,86.209,86.246,86.208,86.243,268999999.0
2006-03-08 02:08:00,86.247,86.258,86.233,86.235,242200002.0
2006-03-08 02:09:00,86.267,86.276,86.246,86.267,232699998.0
2006-03-08 02:10:00,86.244,86.26,86.238,86.245,146800000.0
2006-03-08 02:11:00,86.237,86.252,86.223,86.229,200500000.0
2006-03-08 02:12:00,86.247,86.257,86.228,86.231,261899998.0
2006-03-08 02:13:00,86.249,86.273,86.239,86.254,255599995.0
2006-03-08 02:14:00,86.289,86.306,86.284,86.301,121599998.0
2006-03-08 02:15:00,86.294,86.294,86.236,86.246,341299999.0
2006-03-08 02:16:00,86.237,86.269,86.235,86.265,173800000.0
2006-03-08 02:17:00,86.249,86.249,86.205,86.21,85900000.0
2006-03-08 02:18:00,86.213,86.229,86.187,86.202,180599996.0
2006-03-08 02:19:00,86.204,86.226,86.189,86.192,182800001.0
2006-03-08 02:20:00,86.207,86.228,86.187,86.225,151700000.0
2006-03-08 02:21:00,86.225,86.225,86.189,86.198,262200001.0
2006-03-08 02:22:00,86.207,86.233,86.207,86.225,89500000.0
2006-03-08 02:23:00,86.215,86.241,86.204,86.241,221999999.0
2006-03-08 02:24:00,86.246,86.255,86.224,86.254,147899999.0
2006-03-08 02:25:00,86.251,86.268,86.232,86.249,206200002.0
2006-03-08 02:26:00,86.272,86.272,86.226,86.245,183399996.0
2006-03-08 02:27:00,86.241,86.262,86.231,86.252,244100001.0
2006-03-08 02:28:00,86.253,86.27,86.234,86.261,226900000.0
2006-03-08 02:29:00,86.253,86.276,86.25,86.266,218699998.0
2006-03-08 02:30:00,86.264,86.277,86.229,86.251,182900000.0
2006-03-08 02:31:00,86.223,86.262,86.223,86.262,237499997.0
2006-03-08 02:32:00,86.265,86.274,86.246,86.246,197800002.0
2006-03-08 02:33:00,86.25,86.25,86.225,86.235,134500000.0
2006-03-08 02:34:00,86.248,86.26,86.231,86.247,203700000.0
2006-03-08 02:35:00,86.264,86.283,86.244,86.244,111200001.0
2006-03-08 02:36:00,86.25,86.275,86.25,86.266,83800000.0
2006-03-08 02:37:00,86.26,86.261,86.217,86.217,206599999.0
2006-03-08 02:38:00,86.232,86.259,86.232,86.259,217500000.0
2006-03-08 02:39:00,86.256,86.287,86.236,86.257,186800001.0
2006-03-08 02:40:00,86.265,86.286,86.265,86.284,101399998.0
2006-03-08 02:41:00,86.264,86.28,86.245,86.28,274699998.0
2006-03-08 02:42:00,86.259,86.282,86.257,86.277,184199999.0
2006-03-08 02:43:00,86.26,86.283,86.235,86.283,348099999.0
2006-03-08 02:44:00,86.287,86.287,86.25,86.25,118699999.0
2006-03-08 02:45:00,86.265,86.278,86.249,86.249,310299993.0
2006-03-08 02:46:00,86.276,86.276,86.241,86.241,133800001.0
2006-03-08 02:47:00,86.259,86.281,86.248,86.248,277700003.0
2006-03-08 02:48:00,86.252,86.252,86.231,86.235,179599996.0
2006-03-08 02:49:00,86.226,86.246,86.22,86.233,288299998.0
2006-03-08 02:50:00,86.221,86.255,86.221,86.252,189100001.0
2006-03-08 02:51:00,86.248,86.25,86.204,86.204,217300000.0
2006-03-08 02:52:00,86.186,86.214,86.186,86.208,194800002.0
2006-03-08 02:53:00,86.216,86.216,86.185,86.188,166000001.0
2006-03-08 02:54:00,86.191,86.229,86.191,86.215,135499999.0
2006-03-08 02:55:00,86.209,86.209,86.15,86.15,221599999.0
2006-03-08 02:56:00,86.14,86.17,86.135,86.143,237400000.0
2006-03-08 02:57:00,86.13,86.166,86.108,86.152,180400002.0
2006-03-08 02:58:00,86.144,86.163,86.136,86.16,154599999.0
2006-03-08 02:59:00,86.158,86.177,86.155,86.172,171500001.0
2006-03-08 03:00:00,86.129,86.15,86.12,86.138,89300001.0
2006-03-08 03:01:00,86.121,86.141,86.119,86.134,197000001.0
2006-03-08 03:02:00,86.135,86.152,86.12,86.134,121499999.0
2006-03-08 03:03:00,86.155,86.16,86.13,86.146,188500000.0
2006-03-08 03:04:00,86.157,86.157,86.122,86.132,208499997.0
2006-03-08 03:05:00,86.138,86.154,86.128,86.129,122399998.0
2006-03-08 03:06:00,86.151,86.151,86.126,86.145,127100001.0
2006-03-08 03:07:00,86.137,86.154,86.12,86.135,164999998.0
2006-03-08 03:08:00,86.128,86.148,86.119,86.148,293000007.0
2006-03-08 03:09:00,86.124,86.15,86.124,86.141,287499998.0
2006-03-08 03:10:00,86.122,86.142,86.108,86.142,234100002.0
2006-03-08 03:11:00,86.14,86.145,86.123,86.131,224399997.0
2006-03-08 03:12:00,86.153,86.16,86.115,86.129,299999995.0
2006-03-08 03:13:00,86.133,86.158,86.133,86.158,131500000.0
2006-03-08 03:14:00,86.147,86.156,86.109,86.123,210899998.0
2006-03-08 03:15:00,86.126,86.133,86.104,86.119,145900001.0
2006-03-08 03:16:00,86.107,86.137,86.105,86.137,240099997.0
2006-03-08 03:17:00,86.113,86.134,86.094,86.109,228700000.0
2006-03-08 03:18:00,86.117,86.117,86.097,86.102,183600002.0
2006-03-08 03:19:00,86.112,86.112,86.084,86.089,109399999.0
2006-03-08 03:20:00,86.115,86.14,86.104,86.122,285500001.0
2006-03-08 03:21:00,86.13,86.151,86.119,86.137,152200001.0
2006-03-08 03:22:00,86.155,86.165,86.144,86.163,189600000.0
2006-03-08 03:23:00,86.161,86.161,86.128,86.133,213000001.0
2006-03-08 03:24:00,86.122,86.148,86.122,86.147,286899995.0
2006-03-08 03:25:00,86.15,86.15,86.098,86.098,318799995.0
2006-03-08 03:26:00,86.086,86.122,86.084,86.122,205999996.0
2006-03-08 03:27:00,86.124,86.145,86.114,86.123,65500000.0
2006-03-08 03:28:00,86.098,86.124,86.098,86.103,213200002.0
2006-03-08 03:29:00,86.122,86.122,86.088,86.089,295100002.0
2006-03-08 03:30:00,86.105,86.105,86.064,86.065,220400002.0
2006-03-08 03:31:00,86.085,86.089,86.064,86.073,202199999.0
2006-03-08 03:32:00,86.082,86.097,86.07,86.082,192599999.0
2006-03-08 03:33:00,86.079,86.116,86.064,86.087,234199998.0
2006-03-08 03:34:00,86.097,86.117,86.07,86.1,150700003.0
2006-03-08 03:35:00,86.121,86.162,86.115,86.138,122699999.0
2006-03-08 03:36:00,86.133,86.15,86.122,86.143,193599999.0
2006-03-08 03:37:00,86.146,86.154,86.124,86.145,273700000.0
2006-03-08 03:38:00,86.111,86.134,86.103,86.134,148399997.0
2006-03-08 03:39:00,86.111,86.15,86.111,86.15,218900000.0
2006-03-08 03:40:00,86.154,86.156,86.128,86.139,285999997.0
2006-03-08 03:41:00,86.137,86.153,86.136,86.152,198800001.0
2006-03-08 03:42:00,86.136,86.157,86.107,86.122,152900003.0
2006-03-08 03:43:00,86.119,86.154,86.096,86.096,179900001.0
2006-03-08 03:44:00,86.133,86.157,86.124,86.151,279299999.0
2006-03-08 03:45:00,86.151,86.168,86.137,86.152,198399999.0
2006-03-08 03:46:00,86.142,86.161,86.131,86.148,247800000.0
2006-03-08 03:47:00,86.134,86.155,86.118,86.128,148699998.0
2006-03-08 03:48:00,86.127,86.142,86.12,86.137,200200002.0
2006-03-08 03:49:00,86.142,86.161,86.128,86.14,187100003.0
2006-03-08 03:50:00,86.11,86.155,86.11,86.155,199799997.0
2006-03-08 03:51:00,86.136,86.169,86.125,86.155,212599999.0
2006-03-08 03:52:00,86.137,86.148,86.121,86.121,162100002.0
2006-03-08 03:53:00,86.124,86.172,86.124,86.167,147400002.0
2006-03-08 03:54:00,86.177,86.187,86.161,86.18,210399999.0
2006-03-08 03:55:00,86.178,86.179,86.156,86.167,125800000.0
2006-03-08 03:56:00,86.162,86.185,86.147,86.15,207800001.0
2006-03-08 03:57:00,86.151,86.154,86.123,86.126,218600000.0
2006-03-08 03:58:00,86.123,86.132,86.108,86.131,132000001.0
2006-03-08 03:59:00,86.125,86.134,86.102,86.11,149899998.0
2006-03-08 04:00:00,86.111,86.111,86.066,86.083,301699998.0
2006-03-08 04:01:00,86.095,86.136,86.095,86.136,103899999.0
2006-03-08 04:02:00,86.141,86.161,86.117,86.152,212100001.0
2006-03-08 04:03:00,86.167,86.175,86.159,86.174,158299998.0
2006-03-08 04:04:00,86.168,86.197,86.153,86.19,165000001.0
2006-03-08 04:05:00,86.192,86.214,86.192,86.196,130599999.0
2006-03-08 04:06:00,86.189,86.202,86.16,86.16,163999996.0
2006-03-08 04:07:00,86.175,86.2,86.166,86.188,246000000.0
2006-03-08 04:08:00,86.178,86.178,86.146,86.155,116699997.0
2006-03-08 04:09:00,86.163,86.185,86.157,86.166,161499998.0
2006-03-08 04:10:00,86.187,86.194,86.173,86.179,123999997.0
2006-03-08 04:11:00,86.187,86.194,86.169,86.169,153900001.0
2006-03-08 04:12:00,86.16,86.178,86.145,86.158,174899999.0
2006-03-08 04:13:00,86.148,86.176,86.14,86.159,244099997.0
2006-03-08 04:14:00,86.161,86.164,86.144,86.149,162500000.0
2006-03-08 04:15:00,86.16,86.167,86.141,86.148,231400000.0
2006-03-08 04:16:00,86.159,86.175,86.146,86.163,275699999.0
2006-03-08 04:17:00,86.14,86.173,86.14,86.165,160099998.0
2006-03-08 04:18:00,86.174,86.178,86.147,86.151,218000002.0
2006-03-08 04:19:00,86.158,86.185,86.157,86.176,214900001.0
2006-03-08 04:20:00,86.17,86.18,86.153,86.167,160699998.0
2006-03-08 04:21:00,86.168,86.185,86.153,86.173,175499999.0
2006-03-08 04:22:00,86.167,86.172,86.15,86.171,105900000.0
2006-03-08 04:23:00,86.174,86.18,86.153,86.158,156700002.0
2006-03-08 04:24:00,86.15,86.197,86.15,86.197,141899999.0
2006-03-08 04:25:00,86.197,86.203,86.178,86.188,174100002.0
2006-03-08 04:26:00,86.181,86.209,86.18,86.186,180899997.0
2006-03-08 04:27:00,86.201,86.219,86.191,86.202,175399999.0
2006-03-08 04:28:00,86.213,86.213,86.196,86.201,194500000.0
2006-03-08 04:29:00,86.185,86.213,86.185,86.208,182300001.0
2006-03-08 04:30:00,86.214,86.214,86.193,86.193,263200000.0
2006-03-08 04:31:00,86.21,86.21,86.184,86.188,195899998.0
2006-03-08 04:32:00,86.193,86.207,86.176,86.195,159199999.0
2006-03-08 04:33:00,86.198,86.212,86.181,86.191,288600000.0
2006-03-08 04:34:00,86.188,86.209,86.188,86.188,123700001.0
2006-03-08 04:35:00,86.174,86.196,86.166,86.183,212600000.0
2006-03-08 04:36:00,86.176,86.195,86.171,86.195,101899998.0
2006-03-08 04:37:00,86.163,86.197,86.163,86.196,126800000.0
2006-03-08 04:38:00,86.207,86.207,86.177,86.177,195299999.0
2006-03-08 04:39:00,86.176,86.2,86.176,86.197,180500000.0
2006-03-08 04:40:00,86.198,86.221,86.188,86.199,265399997.0
2006-03-08 04:41:00,86.21,86.21,86.185,86.19,181899999.0
2006-03-08 04:42:00,86.206,86.213,86.18,86.18,257100002.0
2006-03-08 04:43:00,86.189,86.213,86.179,86.195,99800000.0
2006-03-08 04:44:00,86.215,86.215,86.176,86.187,151500000.0
2006-03-08 04:45:00,86.183,86.215,86.18,86.195,133899999.0
2006-03-08 04:46:00,86.185,86.204,86.169,86.189,111299999.0
2006-03-08 04:47:00,86.187,86.204,86.176,86.2,174500000.0
2006-03-08 04:48:00,86.202,86.203,86.174,86.177,171099998.0
2006-03-08 04:49:00,86.18,86.196,86.16,86.181,91600002.0
2006-03-08 04:50:00,86.192,86.2,86.174,86.192,167899998.0
2006-03-08 04:51:00,86.193,86.193,86.162,86.162,201499999.0
2006-03-08 04:52:00,86.188,86.191,86.166,86.17,208000001.0
2006-03-08 04:53:00,86.184,86.184,86.153,86.159,254700002.0
2006-03-08 04:54:00,86.175,86.176,86.145,86.16,266900005.0
2006-03-08 04:55:00,86.167,86.174,86.143,86.143,196099999.0
2006-03-08 04:56:00,86.151,86.178,86.151,86.178,181299999.0
2006-03-08 04:57:00,86.168,86.17,86.14,86.14,115300000.0
2006-03-08 04:58:00,86.145,86.155,86.119,86.126,200399999.0
2006-03-08 04:59:00,86.128,86.145,86.125,86.133,141200000.0
2006-03-08 05:00:00,86.148,86.155,86.131,86.142,124900001.0
2006-03-08 05:01:00,86.137,86.159,86.113,86.126,153799999.0
2006-03-08 05:02:00,86.13,86.144,86.116,86.126,244499998.0
2006-03-08 05:03:00,86.144,86.151,86.123,86.151,124900000.0
2006-03-08 05:04:00,86.128,86.146,86.123,86.146,159999999.0
2006-03-08 05:05:00,86.148,86.165,86.115,86.14,180999999.0
2006-03-08 05:06:00,86.164,86.198,86.162,86.18,130799999.0
2006-03-08 05:07:00,86.182,86.198,86.17,86.189,216699999.0
2006-03-08 05:08:00,86.182,86.204,86.174,86.187,250500001.0
2006-03-08 05:09:00,86.185,86.202,86.167,86.192,258100000.0
2006-03-08 05:10:00,86.176,86.2,86.175,86.197,169300000.0
2006-03-08 05:11:00,86.192,86.2,86.15,86.15,167300002.0
2006-03-08 05:12:00,86.184,86.2,86.173,86.195,196299999.0
2006-03-08 05:13:00,86.198,86.204,86.183,86.191,206600003.0
2006-03-08 05:14:00,86.185,86.205,86.182,86.203,187499999.0
2006-03-08 05:15:00,86.2,86.21,86.185,86.191,196699998.0
2006-03-08 05:16:00,86.179,86.225,86.179,86.225,192000001.0
2006-03-08 05:17:00,86.23,86.23,86.198,86.211,319500002.0
2006-03-08 05:18:00,86.198,86.223,86.198,86.221,117100000.0
2006-03-08 05:19:00,86.206,86.224,86.197,86.197,192199999.0
2006-03-08 05:20:00,86.223,86.24,86.208,86.216,192300001.0
2006-03-08 05:21:00,86.219,86.246,86.219,86.227,244200005.0
2006-03-08 05:22:00,86.224,86.224,86.182,86.182,299900002.0
2006-03-08 05:23:00,86.193,86.201,86.169,86.169,148000002.0
2006-03-08 05:24:00,86.179,86.202,86.179,86.202,239300002.0
2006-03-08 05:25:00,86.203,86.21,86.177,86.183,157300003.0
2006-03-08 05:26:00,86.181,86.213,86.181,86.207,122900000.0
2006-03-08 05:27:00,86.207,86.207,86.169,86.169,124999998.0
2006-03-08 05:28:00,86.18,86.196,86.147,86.18,168799999.0
2006-03-08 05:29:00,86.159,86.191,86.157,86.191,254900001.0
2006-03-08 05:30:00,86.18,86.195,86.159,86.159,224499999.0
2006-03-08 05:31:00,86.163,86.203,86.163,86.164,199500000.0
2006-03-08 05:32:00,86.188,86.201,86.17,86.18,200399998.0
2006-03-08 05:33:00,86.207,86.207,86.183,86.19,294300002.0
2006-03-08 05:34:00,86.194,86.197,86.165,86.183,150199999.0
2006-03-08 05:35:00,86.177,86.193,86.167,86.187,269500001.0
2006-03-08 05:36:00,86.181,86.186,86.131,86.131,183200000.0
2006-03-08 05:37:00,86.128,86.171,86.128,86.171,233800001.0
2006-03-08 05:38:00,86.18,86.186,86.155,86.165,268300001.0
2006-03-08 05:39:00,86.152,86.178,86.152,86.178,18900000.0
2006-03-08 05:40:00,86.161,86.18,86.152,86.152,149299999.0
2006-03-08 05:41:00,86.15,86.163,86.136,86.156,265899996.0
2006-03-08 05:42:00,86.153,86.153,86.112,86.112,81899998.0
2006-03-08 05:43:00,86.12,86.144,86.119,86.13,111000000.0
2006-03-08 05:44:00,86.128,86.152,86.103,86.131,126099999.0
2006-03-08 05:45:00,86.139,86.17,86.139,86.17,199300002.0
2006-03-08 05:46:00,86.17,86.196,86.156,86.18,105700000.0
2006-03-08 05:47:00,86.169,86.19,86.162,86.187,202799999.0
2006-03-08 05:48:00,86.193,86.204,86.179,86.183,222100000.0
2006-03-08 05:49:00,86.173,86.209,86.173,86.206,148999999.0
2006-03-08 05:50:00,86.218,86.219,86.199,86.2,176900002.0
2006-03-08 05:51:00,86.222,86.23,86.191,86.191,193299997.0
2006-03-08 05:52:00,86.179,86.186,86.164,86.167,180399999.0
2006-03-08 05:53:00,86.179,86.2,86.165,86.165,168699999.0
2006-03-08 05:54:00,86.165,86.193,86.159,86.173,186800002.0
2006-03-08 05:55:00,86.164,86.19,86.162,86.18,214100003.0
2006-03-08 05:56:00,86.193,86.197,86.179,86.179,181899998.0
2006-03-08 05:57:00,86.202,86.202,86.164,86.17,165800001.0
2006-03-08 05:58:00,86.186,86.195,86.176,86.179,188100000.0
2006-03-08 05:59:00,86.16,86.181,86.147,86.17,219500004.0
2006-03-08 06:00:00,86.169,86.176,86.15,86.151,272599997.0
2006-03-08 06:01:00,86.181,86.184,86.156,86.156,165500000.0
2006-03-08 06:02:00,86.16,86.172,86.14,86.153,138999999.0
2006-03-08 06:03:00,86.152,86.179,86.152,86.166,328999994.0
2006-03-08 06:04:00,86.154,86.17,86.138,86.157,137499998.0
2006-03-08 06:05:00,86.156,86.183,86.142,86.177,231600003.0
2006-03-08 06:06:00,86.155,86.185,86.155,86.185,123500002.0
2006-03-08 06:07:00,86.183,86.186,86.165,86.165,231299997.0
2006-03-08 06:08:00,86.195,86.225,86.19,86.212,163600003.0
2006-03-08 06:09:00,86.21,86.227,86.201,86.227,105399999.0
2006-03-08 06:10:00,86.236,86.241,86.215,86.215,155699998.0
2006-03-08 06:11:00,86.232,86.267,86.225,86.247,113700000.0
2006-03-08 06:12:00,86.273,86.273,86.25,86.262,184600003.0
2006-03-08 06:13:00,86.24,86.263,86.227,86.263,142300000.0
2006-03-08 06:14:00,86.266,86.277,86.242,86.262,173500000.0
2006-03-08 06:15:00,86.257,86.28,86.257,86.276,115199998.0
2006-03-08 06:16:00,86.273,86.286,86.256,86.262,269099997.0
2006-03-08 06:17:00,86.261,86.283,86.256,86.28,247600002.0
2006-03-08 06:18:00,86.27,86.286,86.248,86.264,355799999.0
2006-03-08 06:19:00,86.256,86.277,86.248,86.254,110299999.0
2006-03-08 06:20:00,86.273,86.28,86.255,86.26,206700001.0
2006-03-08 06:21:00,86.275,86.28,86.255,86.267,108100001.0
2006-03-08 06:22:00,86.282,86.29,86.261,86.268,278799999.0
2006-03-08 06:23:00,86.267,86.285,86.266,86.283,119100000.0
2006-03-08 06:24:00,86.272,86.291,86.262,86.275,313100000.0
2006-03-08 06:25:00,86.283,86.294,86.269,86.27,431599996.0
2006-03-08 06:26:00,86.274,86.286,86.256,86.265,161600000.0
2006-03-08 06:27:00,86.282,86.296,86.265,86.28,141799998.0
2006-03-08 06:28:00,86.29,86.29,86.266,86.266,101200000.0
2006-03-08 06:29:00,86.267,86.285,86.245,86.277,130799999.0
2006-03-08 06:30:00,86.256,86.283,86.254,86.283,192299997.0
2006-03-08 06:31:00,86.285,86.295,86.265,86.27,145400001.0
2006-03-08 06:32:00,86.283,86.297,86.262,86.27,209599995.0
2006-03-08 06:33:00,86.273,86.276,86.256,86.259,238099995.0
2006-03-08 06:34:00,86.27,86.285,86.255,86.262,143599998.0
2006-03-08 06:35:00,86.275,86.288,86.261,86.275,130900001.0
2006-03-08 06:36:00,86.271,86.294,86.27,86.29,153399999.0
2006-03-08 06:37:00,86.28,86.285,86.262,86.271,144099999.0
2006-03-08 06:38:00,86.284,86.297,86.268,86.279,348300005.0
2006-03-08 06:39:00,86.284,86.297,86.266,86.272,141700000.0
2006-03-08 06:40:00,86.284,86.297,86.27,86.284,205900000.0
2006-03-08 06:41:00,86.283,86.288,86.264,86.276,173900003.0
2006-03-08 06:42:00,86.278,86.304,86.255,86.286,330899996.0
2006-03-08 06:43:00,86.308,86.314,86.286,86.294,290600000.0
2006-03-08 06:44:00,86.292,86.319,86.288,86.314,187699998.0
2006-03-08 06:45:00,86.314,86.345,86.306,86.341,234800000.0
2006-03-08 06:46:00,86.33,86.345,86.31,86.324,209199999.0
2006-03-08 06:47:00,86.322,86.333,86.305,86.31,194300002.0
2006-03-08 06:48:00,86.307,86.344,86.307,86.331,155499999.0
2006-03-08 06:49:00,86.336,86.354,86.321,86.331,236999998.0
2006-03-08 06:50:00,86.336,86.341,86.298,86.298,99600000.0
2006-03-08 06:51:00,86.29,86.316,86.28,86.307,247299993.0
2006-03-08 06:52:00,86.293,86.306,86.27,86.287,175499998.0
2006-03-08 06:53:00,86.268,86.291,86.256,86.291,178500000.0
2006-03-08 06:54:00,86.296,86.296,86.27,86.28,239900002.0
2006-03-08 06:55:00,86.284,86.286,86.268,86.268,166899998.0
2006-03-08 06:56:00,86.271,86.294,86.266,86.29,245699999.0
2006-03-08 06:57:00,86.284,86.293,86.26,86.276,110500001.0
2006-03-08 06:58:00,86.286,86.3,86.27,86.285,293299997.0
2006-03-08 06:59:00,86.297,86.297,86.269,86.295,113500000.0
2006-03-08 07:00:00,86.3,86.316,86.29,86.301,129900000.0
2006-03-08 07:01:00,86.282,86.301,86.279,86.295,108699998.0
2006-03-08 07:02:00,86.295,86.304,86.279,86.284,205899997.0
2006-03-08 07:03:00,86.29,86.299,86.273,86.277,137899999.0
2006-03-08 07:04:00,86.3,86.3,86.276,86.276,187199997.0
2006-03-08 07:05:00,86.289,86.291,86.266,86.271,193300000.0
2006-03-08 07:06:00,86.28,86.28,86.252,86.262,170199997.0
2006-03-08 07:07:00,86.258,86.258,86.217,86.23,126300000.0
2006-03-08 07:08:00,86.252,86.252,86.222,86.234,201399999.0
2006-03-08 07:09:00,86.241,86.256,86.223,86.235,229600002.0
2006-03-08 07:10:00,86.234,86.247,86.218,86.237,220699992.0
2006-03-08 07:11:00,86.24,86.24,86.214,86.214,213599999.0
2006-03-08 07:12:00,86.225,86.23,86.207,86.218,125900000.0
2006-03-08 07:13:00,86.209,86.228,86.2,86.225,183199998.0
2006-03-08 07:14:00,86.228,86.25,86.214,86.235,184999997.0
2006-03-08 07:15:00,86.239,86.251,86.22,86.228,157100003.0
2006-03-08 07:16:00,86.226,86.257,86.211,86.254,139499999.0
2006-03-08 07:17:00,86.239,86.26,86.235,86.241,186600002.0
2006-03-08 07:18:00,86.254,86.26,86.234,86.234,186300001.0
2006-03-08 07:19:00,86.252,86.257,86.231,86.241,212699999.0
2006-03-08 07:20:00,86.226,86.243,86.216,86.228,178900000.0
2006-03-08 07:21:00,86.23,86.253,86.218,86.226,189099997.0
2006-03-08 07:22:00,86.243,86.248,86.218,86.234,160100000.0
2006-03-08 07:23:00,86.244,86.26,86.227,86.229,190199999.0
2006-03-08 07:24:00,86.253,86.275,86.215,86.256,154400000.0
2006-03-08 07:25:00,86.263,86.295,86.263,86.295,320000000.0
2006-03-08 07:26:00,86.284,86.297,86.254,86.292,280200001.0
2006-03-08 07:27:00,86.293,86.296,86.271,86.296,242399996.0
2006-03-08 07:28:00,86.291,86.295,86.264,86.264,226700004.0
2006-03-08 07:29:00,86.279,86.295,86.275,86.295,103700000.0
2006-03-08 07:30:00,86.295,86.303,86.281,86.286,113299999.0
2006-03-08 07:31:00,86.277,86.302,86.275,86.302,222500000.0
2006-03-08 07:32:00,86.291,86.323,86.291,86.321,181800000.0
2006-03-08 07:33:00,86.315,86.315,86.293,86.294,239799996.0
2006-03-08 07:34:00,86.303,86.317,86.287,86.306,146600001.0
2006-03-08 07:35:00,86.286,86.313,86.281,86.291,411900004.0
2006-03-08 07:36:00,86.279,86.292,86.264,86.292,278000006.0
2006-03-08 07:37:00,86.292,86.306,86.27,86.292,238299997.0
2006-03-08 07:38:00,86.299,86.31,86.281,86.29,127899998.0
2006-03-08 07:39:00,86.32,86.32,86.289,86.293,242400001.0
2006-03-08 07:40:00,86.286,86.315,86.286,86.315,152900000.0
2006-03-08 07:41:00,86.308,86.309,86.289,86.308,224000000.0
2006-03-08 07:42:00,86.285,86.308,86.282,86.295,241099999.0
2006-03-08 07:43:00,86.302,86.304,86.281,86.287,163900002.0
2006-03-08 07:44:00,86.303,86.327,86.298,86.327,170700000.0
2006-03-08 07:45:00,86.301,86.353,86.301,86.353,183100000.0
2006-03-08 07:46:00,86.322,86.37,86.322,86.37,145799999.0
2006-03-08 07:47:00,86.361,86.384,86.351,86.382,184800001.0
2006-03-08 07:48:00,86.374,86.397,86.365,86.397,238600000.0
2006-03-08 07:49:00,86.404,86.415,86.381,86.381,261400002.0
2006-03-08 07:50:00,86.387,86.411,86.352,86.388,281999999.0
2006-03-08 07:51:00,86.402,86.412,86.388,86.393,98499998.0
2006-03-08 07:52:00,86.408,86.43,86.392,86.426,197000001.0
2006-03-08 07:53:00,86.404,86.436,86.391,86.436,164100001.0
2006-03-08 07:54:00,86.414,86.432,86.414,86.432,114099998.0
2006-03-08 07:55:00,86.416,86.434,86.412,86.432,260199997.0
2006-03-08 07:56:00,86.424,86.451,86.418,86.444,153700000.0
2006-03-08 07:57:00,86.419,86.438,86.413,86.437,182999997.0
2006-03-08 07:58:00,86.44,86.45,86.421,86.421,83600000.0
2006-03-08 07:59:00,86.422,86.445,86.404,86.43,80900001.0
2006-03-08 08:00:00,86.45,86.45,86.407,86.407,172399999.0
2006-03-08 08:01:00,86.415,86.431,86.395,86.413,132100001.0
2006-03-08 08:02:00,86.402,86.43,86.402,86.424,174399997.0
2006-03-08 08:03:00,86.394,86.411,86.385,86.405,141300000.0
2006-03-08 08:04:00,86.409,86.429,86.398,86.407,132300000.0
2006-03-08 08:05:00,86.41,86.43,86.393,86.42,295699999.0
2006-03-08 08:06:00,86.425,86.431,86.404,86.404,169600002.0
2006-03-08 08:07:00,86.421,86.441,86.404,86.41,300399998.0
2006-03-08 08:08:00,86.415,86.431,86.412,86.43,141100002.0
2006-03-08 08:09:00,86.434,86.462,86.418,86.438,144300000.0
2006-03-08 08:10:00,86.442,86.454,86.411,86.431,106200001.0
2006-03-08 08:11:00,86.431,86.444,86.409,86.409,175100000.0
2006-03-08 08:12:00,86.415,86.42,86.394,86.407,242599999.0
2006-03-08 08:13:00,86.422,86.429,86.407,86.409,238399998.0
2006-03-08 08:14:00,86.419,86.433,86.408,86.432,97600000.0
2006-03-08 08:15:00,86.429,86.436,86.398,86.422,267400001.0
2006-03-08 08:16:00,86.409,86.433,86.409,86.429,248800003.0
2006-03-08 08:17:00,86.433,86.44,86.418,86.421,182599999.0
2006-03-08 08:18:00,86.439,86.444,86.422,86.437,189300000.0
2006-03-08 08:19:00,86.442,86.463,86.437,86.461,164500000.0
2006-03-08 08:20:00,86.461,86.461,86.425,86.435,185700002.0
2006-03-08 08:21:00,86.437,86.454,86.415,86.433,296299998.0
2006-03-08 08:22:00,86.423,86.447,86.423,86.445,105000000.0
2006-03-08 08:23:00,86.41,86.44,86.41,86.44,226499994.0
2006-03-08 08:24:00,86.416,86.434,86.41,86.423,198800000.0
2006-03-08 08:25:00,86.379,86.42,86.379,86.42,173800002.0
2006-03-08 08:26:00,86.39,86.417,86.383,86.396,279300004.0
2006-03-08 08:27:00,86.402,86.419,86.357,86.373,160600002.0
2006-03-08 08:28:00,86.393,86.405,86.363,86.391,278699998.0
2006-03-08 08:29:00,86.391,86.405,86.375,86.405,176199997.0
2006-03-08 08:30:00,86.401,86.415,86.382,86.39,174000001.0
2006-03-08 08:31:00,86.374,86.392,86.367,86.378,195799997.0
2006-03-08 08:32:00,86.379,86.385,86.353,86.353,218199998.0
2006-03-08 08:33:00,86.371,86.378,86.355,86.365,279500002.0
2006-03-08 08:34:00,86.357,86.395,86.357,86.378,210500001.0
2006-03-08 08:35:00,86.377,86.388,86.36,86.369,235000000.0
2006-03-08 08:36:00,86.388,86.406,86.376,86.394,124099998.0
2006-03-08 08:37:00,86.398,86.407,86.375,86.389,143899998.0
2006-03-08 08:38:00,86.389,86.403,86.368,86.387,249699999.0
2006-03-08 08:39:00,86.397,86.407,86.384,86.393,128500003.0
2006-03-08 08:40:00,86.404,86.406,86.384,86.388,225400003.0
2006-03-08 08:41:00,86.388,86.405,86.366,86.389,176399996.0
2006-03-08 08:42:00,86.398,86.399,86.366,86.382,203600003.0
2006-03-08 08:43:00,86.365,86.394,86.361,86.38,251499998.0
2006-03-08 08:44:00,86.366,86.381,86.356,86.368,343399998.0
2006-03-08 08:45:00,86.354,86.387,86.354,86.387,183699999.0
2006-03-08 08:46:00,86.39,86.402,86.379,86.382,221399999.0
2006-03-08 08:47:00,86.394,86.411,86.378,86.39,255100000.0
2006-03-08 08:48:00,86.411,86.433,86.405,86.431,250399999.0
2006-03-08 08:49:00,86.414,86.44,86.407,86.44,212700001.0
2006-03-08 08:50:00,86.443,86.449,86.414,86.425,203900003.0
2006-03-08 08:51:00,86.41,86.43,86.386,86.408,305800001.0
2006-03-08 08:52:00,86.387,86.408,86.376,86.388,106000001.0
2006-03-08 08:53:00,86.39,86.4,86.375,86.383,136800000.0
2006-03-08 08:54:00,86.377,86.392,86.361,86.376,248099996.0
2006-03-08 08:55:00,86.381,86.381,86.364,86.366,50800000.0
2006-03-08 08:56:00,86.382,86.382,86.347,86.347,125500000.0
2006-03-08 08:57:00,86.359,86.368,86.339,86.343,150499999.0
2006-03-08 08:58:00,86.358,86.363,86.334,86.336,181499996.0
2006-03-08 08:59:00,86.368,86.37,86.349,86.35,228400002.0
2006-03-08 09:00:00,86.341,86.372,86.341,86.372,290299996.0
2006-03-08 09:01:00,86.374,86.374,86.341,86.341,183300001.0
2006-03-08 09:02:00,86.372,86.372,86.347,86.348,124299998.0
2006-03-08 09:03:00,86.348,86.372,86.348,86.369,275900000.0
2006-03-08 09:04:00,86.367,86.382,86.348,86.348,347999998.0
2006-03-08 09:05:00,86.379,86.381,86.358,86.362,175899997.0
2006-03-08 09:06:00,86.375,86.378,86.352,86.365,176200001.0
2006-03-08 09:07:00,86.375,86.379,86.345,86.357,194500001.0
2006-03-08 09:08:00,86.37,86.378,86.353,86.368,268700003.0
2006-03-08 09:09:00,86.363,86.396,86.352,86.396,138700001.0
2006-03-08 09:10:00,86.375,86.393,86.363,86.393,162599999.0
2006-03-08 09:11:00,86.395,86.395,86.36,86.36,191999999.0
2006-03-08 09:12:00,86.388,86.39,86.358,86.358,170899997.0
2006-03-08 09:13:00,86.381,86.389,86.368,86.371,135000001.0
2006-03-08 09:14:00,86.39,86.397,86.373,86.39,118000000.0
2006-03-08 09:15:00,86.38,86.405,86.38,86.4,264700001.0
2006-03-08 09:16:00,86.385,86.413,86.385,86.413,123600001.0
2006-03-08 09:17:00,86.416,86.487,86.411,86.469,257099998.0
2006-03-08 09:18:00,86.478,86.478,86.429,86.429,68400001.0
2006-03-08 09:19:00,86.435,86.45,86.416,86.425,133899999.0
2006-03-08 09:20:00,86.457,86.473,86.453,86.473,110299998.0
2006-03-08 09:21:00,86.466,86.486,86.449,86.455,287900002.0
2006-03-08 09:22:00,86.47,86.48,86.444,86.472,157799998.0
2006-03-08 09:23:00,86.451,86.469,86.44,86.452,166100000.0
2006-03-08 09:24:00,86.446,86.45,86.411,86.421,156799999.0
2006-03-08 09:25:00,86.444,86.47,86.435,86.45,145900003.0
2006-03-08 09:26:00,86.458,86.483,86.453,86.473,242100001.0
2006-03-08 09:27:00,86.463,86.487,86.455,86.468,164599999.0
2006-03-08 09:28:00,86.443,86.508,86.441,86.508,162700003.0
2006-03-08 09:29:00,86.479,86.508,86.472,86.482,162199998.0
2006-03-08 09:30:00,86.467,86.488,86.462,86.486,204499998.0
2006-03-08 09:31:00,86.499,86.518,86.487,86.494,203299995.0
2006-03-08 09:32:00,86.498,86.499,86.47,86.487,223000001.0
2006-03-08 09:33:00,86.495,86.507,86.477,86.493,188100001.0
2006-03-08 09:34:00,86.462,86.5,86.462,86.499,50900000.0
2006-03-08 09:35:00,86.507,86.508,86.486,86.491,170800001.0
2006-03-08 09:36:00,86.501,86.528,86.501,86.524,145000000.0
2006-03-08 09:37:00,86.507,86.526,86.504,86.526,199900003.0
2006-03-08 09:38:00,86.527,86.534,86.51,86.514,211500001.0
2006-03-08 09:39:00,86.528,86.528,86.494,86.503,146599998.0
2006-03-08 09:40:00,86.483,86.52,86.483,86.52,211199998.0
2006-03-08 09:41:00,86.504,86.523,86.488,86.508,116499999.0
2006-03-08 09:42:00,86.504,86.523,86.491,86.505,136699999.0
2006-03-08 09:43:00,86.528,86.528,86.488,86.488,154399998.0
2006-03-08 09:44:00,86.493,86.508,86.466,86.487,250900001.0
2006-03-08 09:45:00,86.494,86.522,86.494,86.51,178700000.0
2006-03-08 09:46:00,86.506,86.526,86.495,86.503,213600000.0
2006-03-08 09:47:00,86.516,86.526,86.476,86.476,255599998.0
2006-03-08 09:48:00,86.49,86.49,86.449,86.449,138099999.0
2006-03-08 09:49:00,86.461,86.469,86.438,86.462,220299998.0
2006-03-08 09:50:00,86.446,86.463,86.432,86.457,307399999.0
2006-03-08 09:51:00,86.419,86.466,86.419,86.463,227100002.0
2006-03-08 09:52:00,86.448,86.468,86.446,86.447,219400000.0
2006-03-08 09:53:00,86.469,86.475,86.448,86.461,223299995.0
2006-03-08 09:54:00,86.449,86.461,86.438,86.459,220900002.0
2006-03-08 09:55:00,86.45,86.45,86.41,86.41,209399998.0
2006-03-08 09:56:00,86.417,86.438,86.403,86.438,229700000.0
2006-03-08 09:57:00,86.446,86.452,86.423,86.434,227500002.0
2006-03-08 09:58:00,86.437,86.463,86.435,86.462,316200004.0
2006-03-08 09:59:00,86.459,86.475,86.443,86.46,132900001.0
2006-03-08 10:00:00,86.456,86.482,86.454,86.463,122699998.0
2006-03-08 10:01:00,86.476,86.476,86.455,86.456,112199999.0
2006-03-08 10:02:00,86.451,86.468,86.433,86.442,135400000.0
2006-03-08 10:03:00,86.425,86.45,86.408,86.45,210399998.0
2006-03-08 10:04:00,86.453,86.464,86.439,86.451,112500002.0
2006-03-08 10:05:00,86.452,86.457,86.424,86.442,230499999.0
2006-03-08 10:06:00,86.437,86.466,86.43,86.448,192100001.0
2006-03-08 10:07:00,86.432,86.453,86.428,86.445,281200001.0
2006-03-08 10:08:00,86.433,86.454,86.43,86.452,305399999.0
2006-03-08 10:09:00,86.444,86.458,86.431,86.436,121100001.0
2006-03-08 10:10:00,86.467,86.51,86.467,86.502,250599997.0
2006-03-08 10:11:00,86.498,86.513,86.48,86.498,120100001.0
2006-03-08 10:12:00,86.47,86.488,86.458,86.473,74199999.0
2006-03-08 10:13:00,86.466,86.469,86.446,86.446,122400000.0
2006-03-08 10:14:00,86.45,86.475,86.446,86.475,189399999.0
2006-03-08 10:15:00,86.461,86.483,86.458,86.465,249299998.0
2006-03-08 10:16:00,86.449,86.475,86.448,86.46,224699995.0
2006-03-08 10:17:00,86.453,86.465,86.433,86.44,204099999.0
2006-03-08 10:18:00,86.433,86.451,86.424,86.438,99300000.0
2006-03-08 10:19:00,86.415,86.444,86.412,86.427,144300001.0
2006-03-08 10:20:00,86.428,86.443,86.414,86.422,209599998.0
2006-03-08 10:21:00,86.433,86.44,86.415,86.427,273899997.0
2006-03-08 10:22:00,86.434,86.449,86.412,86.423,235799999.0
2006-03-08 10:23:00,86.442,86.466,86.434,86.457,167700001.0
2006-03-08 10:24:00,86.458,86.467,86.425,86.436,166099996.0
2006-03-08 10:25:00,86.452,86.452,86.423,86.432,150000001.0
2006-03-08 10:26:00,86.415,86.444,86.415,86.438,162900000.0
2006-03-08 10:27:00,86.446,86.449,86.427,86.429,269900000.0
2006-03-08 10:28:00,86.428,86.457,86.419,86.457,106099999.0
2006-03-08 10:29:00,86.445,86.465,86.442,86.446,230499996.0
2006-03-08 10:30:00,86.444,86.463,86.44,86.455,124000001.0
2006-03-08 10:31:00,86.457,86.457,86.423,86.423,240899996.0
2006-03-08 10:32:00,86.451,86.462,86.431,86.439,90899998.0
2006-03-08 10:33:00,86.434,86.469,86.434,86.439,117400001.0
2006-03-08 10:34:00,86.472,86.486,86.454,86.472,177799998.0
2006-03-08 10:35:00,86.48,86.485,86.46,86.471,210300000.0
2006-03-08 10:36:00,86.47,86.492,86.47,86.484,258199995.0
2006-03-08 10:37:00,86.462,86.479,86.456,86.47,41200000.0
2006-03-08 10:38:00,86.468,86.491,86.467,86.479,301899998.0
2006-03-08 10:39:00,86.473,86.476,86.443,86.443,316000003.0
2006-03-08 10:40:00,86.438,86.454,86.432,86.433,150799998.0
2006-03-08 10:41:00,86.444,86.46,86.437,86.453,197300002.0
2006-03-08 10:42:00,86.458,86.472,86.446,86.45,263899998.0
2006-03-08 10:43:00,86.46,86.474,86.429,86.429,188200001.0
2006-03-08 10:44:00,86.435,86.454,86.417,86.454,198800000.0
2006-03-08 10:45:00,86.435,86.452,86.427,86.439,210099998.0
2006-03-08 10:46:00,86.423,86.432,86.423,86.432,39800000.0
2006-03-08 10:47:00,86.438,86.443,86.418,86.42,143899999.0
2006-03-08 10:48:00,86.427,86.443,86.414,86.428,291599997.0
2006-03-08 10:49:00,86.425,86.449,86.418,86.425,188200000.0
2006-03-08 10:50:00,86.43,86.43,86.382,86.382,182299998.0
2006-03-08 10:51:00,86.405,86.43,86.405,86.418,238099999.0
2006-03-08 10:52:00,86.404,86.429,86.398,86.413,195099996.0
2006-03-08 10:53:00,86.411,86.434,86.406,86.433,207900002.0
2006-03-08 10:54:00,86.441,86.441,86.412,86.418,89300000.0
2006-03-08 10:55:00,86.428,86.442,86.412,86.442,214000000.0
2006-03-08 10:56:00,86.449,86.449,86.422,86.431,209099998.0
2006-03-08 10:57:00,86.431,86.449,86.421,86.44,167199998.0
2006-03-08 10:58:00,86.428,86.455,86.417,86.426,108400000.0
2006-03-08 10:59:00,86.446,86.454,86.425,86.438,211500000.0
2006-03-08 11:00:00,86.454,86.471,86.42,86.458,289900003.0
2006-03-08 11:01:00,86.458,86.458,86.423,86.423,183099999.0
2006-03-08 11:02:00,86.419,86.454,86.419,86.445,213799998.0
2006-03-08 11:03:00,86.43,86.447,86.41,86.435,239099995.0
2006-03-08 11:04:00,86.432,86.452,86.432,86.448,171000003.0
2006-03-08 11:05:00,86.434,86.457,86.434,86.447,269999996.0
2006-03-08 11:06:00,86.439,86.453,86.419,86.438,118299999.0
2006-03-08 11:07:00,86.45,86.451,86.418,86.43,163800000.0
2006-03-08 11:08:00,86.426,86.45,86.417,86.45,113100000.0
2006-03-08 11:09:00,86.453,86.466,86.438,86.457,144600001.0
2006-03-08 11:10:00,86.461,86.483,86.451,86.458,296499997.0
2006-03-08 11:11:00,86.465,86.485,86.461,86.478,214000001.0
2006-03-08 11:12:00,86.485,86.5,86.471,86.487,224100002.0
2006-03-08 11:13:00,86.497,86.503,86.473,86.495,254799996.0
2006-03-08 11:14:00,86.48,86.495,86.465,86.465,126199999.0
2006-03-08 11:15:00,86.469,86.487,86.464,86.482,201899997.0
2006-03-08 11:16:00,86.481,86.486,86.462,86.472,128400001.0
2006-03-08 11:17:00,86.49,86.49,86.469,86.479,187200000.0
2006-03-08 11:18:00,86.483,86.505,86.467,86.475,213199999.0
2006-03-08 11:19:00,86.49,86.491,86.46,86.46,216300000.0
2006-03-08 11:20:00,86.468,86.49,86.464,86.482,271099995.0
2006-03-08 11:21:00,86.471,86.488,86.467,86.488,192700001.0
2006-03-08 11:22:00,86.485,86.493,86.465,86.47,193400001.0
2006-03-08 11:23:00,86.466,86.496,86.46,86.496,175400001.0
2006-03-08 11:24:00,86.498,86.509,86.482,86.491,168200001.0
2006-03-08 11:25:00,86.515,86.526,86.5,86.511,251700000.0
2006-03-08 11:26:00,86.527,86.532,86.504,86.514,182000002.0
2006-03-08 11:27:00,86.521,86.546,86.521,86.526,175400000.0
2006-03-08 11:28:00,86.548,86.551,86.514,86.538,302800001.0
2006-03-08 11:29:00,86.545,86.549,86.525,86.549,142900000.0
2006-03-08 11:30:00,86.546,86.546,86.498,86.518,262499998.0
2006-03-08 11:31:00,86.55,86.55,86.528,86.55,196499997.0
2006-03-08 11:32:00,86.525,86.555,86.525,86.554,160100002.0
2006-03-08 11:33:00,86.548,86.574,86.542,86.57,278399996.0
2006-03-08 11:34:00,86.568,86.568,86.544,86.55,247499996.0
2006-03-08 11:35:00,86.575,86.582,86.558,86.558,257199999.0
2006-03-08 11:36:00,86.591,86.624,86.577,86.609,292600004.0
2006-03-08 11:37:00,86.615,86.637,86.614,86.637,335899996.0
2006-03-08 11:38:00,86.614,86.643,86.608,86.634,289400000.0
2006-03-08 11:39:00,86.628,86.634,86.615,86.622,218399999.0
2006-03-08 11:40:00,86.584,86.63,86.584,86.616,116199999.0
2006-03-08 11:41:00,86.591,86.609,86.578,86.591,166100002.0
2006-03-08 11:42:00,86.587,86.593,86.57,86.57,235700001.0
2006-03-08 11:43:00,86.566,86.593,86.566,86.593,199100001.0
2006-03-08 11:44:00,86.582,86.595,86.565,86.582,218900001.0
2006-03-08 11:45:00,86.583,86.586,86.553,86.571,212699998.0
2006-03-08 11:46:00,86.58,86.58,86.552,86.556,227599999.0
2006-03-08 11:47:00,86.574,86.578,86.552,86.556,187800003.0
2006-03-08 11:48:00,86.581,86.597,86.567,86.589,92900000.0
2006-03-08 11:49:00,86.574,86.605,86.574,86.594,269700002.0
2006-03-08 11:50:00,86.569,86.591,86.566,86.574,251299995.0
2006-03-08 11:51:00,86.602,86.617,86.587,86.617,284600001.0
2006-03-08 11:52:00,86.599,86.618,86.591,86.614,269199998.0
2006-03-08 11:53:00,86.604,86.623,86.588,86.597,231199997.0
2006-03-08 11:54:00,86.586,86.623,86.58,86.613,253600000.0
2006-03-08 11:55:00,86.597,86.613,86.586,86.601,200300002.0
2006-03-08 11:56:00,86.604,86.607,86.588,86.588,163100001.0
2006-03-08 11:57:00,86.595,86.609,86.577,86.59,224099997.0
2006-03-08 11:58:00,86.567,86.588,86.565,86.588,143900002.0
2006-03-08 11:59:00,86.568,86.586,86.557,86.577,291899998.0
2006-03-08 12:00:00,86.554,86.592,86.554,86.577,241799996.0
2006-03-08 12:01:00,86.577,86.586,86.564,86.564,141099999.0
2006-03-08 12:02:00,86.575,86.575,86.541,86.556,230399997.0
2006-03-08 12:03:00,86.567,86.58,86.547,86.58,120800000.0
2006-03-08 12:04:00,86.553,86.587,86.553,86.587,188599999.0
2006-03-08 12:05:00,86.571,86.59,86.564,86.584,168199998.0
2006-03-08 12:06:00,86.581,86.583,86.557,86.569,262499998.0
2006-03-08 12:07:00,86.556,86.592,86.517,86.576,274300001.0
2006-03-08 12:08:00,86.545,86.572,86.545,86.569,166100004.0
2006-03-08 12:09:00,86.547,86.563,86.543,86.552,167199996.0
2006-03-08 12:10:00,86.546,86.567,86.534,86.543,126200000.0
2006-03-08 12:11:00,86.552,86.566,86.535,86.541,147799998.0
2006-03-08 12:12:00,86.56,86.568,86.55,86.556,99800000.0
2006-03-08 12:13:00,86.55,86.573,86.543,86.562,162699999.0
2006-03-08 12:14:00,86.544,86.57,86.542,86.556,227399996.0
2006-03-08 12:15:00,86.542,86.56,86.537,86.539,192299999.0
2006-03-08 12:16:00,86.532,86.566,86.532,86.562,115100002.0
2006-03-08 12:17:00,86.559,86.573,86.552,86.572,188200001.0
2006-03-08 12:18:00,86.559,86.586,86.559,86.579,222500004.0
2006-03-08 12:19:00,86.539,86.572,86.536,86.565,207200001.0
2006-03-08 12:20:00,86.543,86.561,86.515,86.545,258900001.0
2006-03-08 12:21:00,86.525,86.551,86.522,86.54,140400001.0
2006-03-08 12:22:00,86.556,86.568,86.539,86.539,69100000.0
2006-03-08 12:23:00,86.553,86.564,86.543,86.552,168399999.0
2006-03-08 12:24:00,86.544,86.558,86.523,86.54,331799997.0
2006-03-08 12:25:00,86.531,86.563,86.531,86.563,275799999.0
2006-03-08 12:26:00,86.555,86.566,86.522,86.522,248199999.0
2006-03-08 12:27:00,86.533,86.543,86.504,86.523,213799997.0
2006-03-08 12:28:00,86.532,86.54,86.503,86.503,288900004.0
2006-03-08 12:29:00,86.525,86.53,86.496,86.518,209999996.0
2006-03-08 12:30:00,86.524,86.532,86.494,86.494,236600001.0
2006-03-08 12:31:00,86.518,86.536,86.499,86.499,158500002.0
2006-03-08 12:32:00,86.506,86.531,86.502,86.52,314599998.0
2006-03-08 12:33:00,86.499,86.527,86.483,86.501,259699999.0
2006-03-08 12:34:00,86.507,86.523,86.501,86.522,240800002.0
2006-03-08 12:35:00,86.518,86.53,86.51,86.525,188099997.0
2006-03-08 12:36:00,86.508,86.528,86.494,86.528,268299998.0
2006-03-08 12:37:00,86.524,86.525,86.499,86.511,171899999.0
2006-03-08 12:38:00,86.516,86.531,86.509,86.509,76300000.0
2006-03-08 12:39:00,86.517,86.532,86.512,86.53,156600000.0
2006-03-08 12:40:00,86.512,86.533,86.506,86.533,151999998.0
2006-03-08 12:41:00,86.518,86.53,86.51,86.525,127999998.0
2006-03-08 12:42:00,86.525,86.536,86.51,86.517,224300002.0
2006-03-08 12:43:00,86.514,86.535,86.505,86.523,300499997.0
2006-03-08 12:44:00,86.496,86.525,86.493,86.512,167099997.0
2006-03-08 12:45:00,86.522,86.544,86.521,86.54,190700002.0
2006-03-08 12:46:00,86.506,86.538,86.506,86.535,230799997.0
2006-03-08 12:47:00,86.537,86.539,86.471,86.502,167500000.0
2006-03-08 12:48:00,86.507,86.526,86.494,86.506,240000001.0
2006-03-08 12:49:00,86.503,86.536,86.5,86.536,236300001.0
2006-03-08 12:50:00,86.519,86.573,86.519,86.573,174199997.0
2006-03-08 12:51:00,86.572,86.596,86.561,86.58,264699999.0
2006-03-08 12:52:00,86.587,86.587,86.562,86.573,131400002.0
2006-03-08 12:53:00,86.565,86.575,86.538,86.538,202400002.0
2006-03-08 12:54:00,86.556,86.573,86.547,86.571,207000001.0
2006-03-08 12:55:00,86.565,86.582,86.554,86.582,219799999.0
2006-03-08 12:56:00,86.559,86.575,86.54,86.551,74600000.0
2006-03-08 12:57:00,86.538,86.549,86.51,86.51,164099999.0
2006-03-08 12:58:00,86.553,86.559,86.535,86.541,225099997.0
2006-03-08 12:59:00,86.526,86.546,86.526,86.533,181100001.0
2006-03-08 13:00:00,86.538,86.542,86.523,86.53,142000000.0
2006-03-08 13:01:00,86.533,86.54,86.509,86.527,160799997.0
2006-03-08 13:02:00,86.52,86.54,86.513,86.535,196699996.0
2006-03-08 13:03:00,86.548,86.584,86.537,86.56,213400000.0
2006-03-08 13:04:00,86.584,86.594,86.569,86.569,158600001.0
2006-03-08 13:05:00,86.566,86.595,86.566,86.582,179699999.0
2006-03-08 13:06:00,86.592,86.596,86.572,86.583,227799998.0
2006-03-08 13:07:00,86.586,86.594,86.56,86.588,215400001.0
2006-03-08 13:08:00,86.596,86.596,86.561,86.581,222100003.0
2006-03-08 13:09:00,86.585,86.594,86.566,86.566,244000000.0
2006-03-08 13:10:00,86.58,86.606,86.574,86.606,149700001.0
2006-03-08 13:11:00,86.603,86.608,86.586,86.596,140600000.0
2006-03-08 13:12:00,86.608,86.608,86.57,86.584,204899997.0
2006-03-08 13:13:00,86.591,86.602,86.564,86.585,215599998.0
2006-03-08 13:14:00,86.572,86.587,86.554,86.58,176900000.0
2006-03-08 13:15:00,86.585,86.59,86.566,86.57,246400000.0
2006-03-08 13:16:00,86.566,86.59,86.564,86.587,238799997.0
2006-03-08 13:17:00,86.58,86.591,86.56,86.577,227500001.0
2006-03-08 13:18:00,86.59,86.598,86.576,86.586,131300000.0
2006-03-08 13:19:00,86.59,86.596,86.57,86.574,156600001.0
2006-03-08 13:20:00,86.593,86.599,86.58,86.583,108699999.0
2006-03-08 13:21:00,86.582,86.6,86.569,86.6,245800000.0
2006-03-08 13:22:00,86.586,86.603,86.583,86.603,122799999.0
2006-03-08 13:23:00,86.603,86.61,86.588,86.598,153799998.0
2006-03-08 13:24:00,86.605,86.605,86.58,86.581,204600001.0
2006-03-08 13:25:00,86.597,86.608,86.583,86.595,185599999.0
2006-03-08 13:26:00,86.601,86.618,86.594,86.618,156200000.0
2006-03-08 13:27:00,86.605,86.621,86.588,86.605,305100003.0
2006-03-08 13:28:00,86.588,86.609,86.588,86.609,105200000.0
2006-03-08 13:29:00,86.605,86.61,86.576,86.586,165700001.0
2006-03-08 13:30:00,86.562,86.591,86.554,86.565,227500001.0
2006-03-08 13:31:00,86.583,86.585,86.556,86.567,246299999.0
2006-03-08 13:32:00,86.585,86.59,86.566,86.573,165999999.0
2006-03-08 13:33:00,86.581,86.589,86.554,86.554,167900002.0
2006-03-08 13:34:00,86.568,86.582,86.554,86.565,165100000.0
2006-03-08 13:35:00,86.59,86.592,86.567,86.58,123000001.0
2006-03-08 13:36:00,86.58,86.599,86.571,86.59,185100001.0
2006-03-08 13:37:00,86.583,86.596,86.56,86.581,280500001.0
2006-03-08 13:38:00,86.569,86.585,86.558,86.575,140899998.0
2006-03-08 13:39:00,86.582,86.589,86.562,86.569,205499999.0
2006-03-08 13:40:00,86.575,86.592,86.557,86.584,154399999.0
2006-03-08 13:41:00,86.589,86.616,86.584,86.6,117199999.0
2006-03-08 13:42:00,86.592,86.614,86.588,86.607,313599997.0
2006-03-08 13:43:00,86.583,86.617,86.583,86.599,275799998.0
2006-03-08 13:44:00,86.566,86.588,86.542,86.55,196699999.0
2006-03-08 13:45:00,86.533,86.557,86.512,86.556,287000004.0
2006-03-08 13:46:00,86.557,86.569,86.537,86.55,267899995.0
2006-03-08 13:47:00,86.535,86.568,86.535,86.557,231199999.0
2006-03-08 13:48:00,86.555,86.57,86.546,86.563,155100000.0
2006-03-08 13:49:00,86.546,86.563,86.539,86.553,214299998.0
2006-03-08 13:50:00,86.539,86.547,86.519,86.531,130400002.0
2006-03-08 13:51:00,86.55,86.566,86.543,86.545,136600000.0
2006-03-08 13:52:00,86.554,86.574,86.54,86.545,311299996.0
2006-03-08 13:53:00,86.55,86.572,86.544,86.572,149800002.0
2006-03-08 13:54:00,86.558,86.571,86.538,86.547,187200001.0
2006-03-08 13:55:00,86.565,86.583,86.547,86.568,199499999.0
2006-03-08 13:56:00,86.584,86.584,86.547,86.547,193099999.0
2006-03-08 13:57:00,86.535,86.559,86.53,86.544,191699996.0
2006-03-08 13:58:00,86.551,86.565,86.536,86.556,177700006.0
2006-03-08 13:59:00,86.564,86.573,86.542,86.553,262799997.0
2006-03-08 14:00:00,86.576,86.576,86.544,86.558,250800002.0
2006-03-08 14:01:00,86.539,86.566,86.533,86.553,185099999.0
2006-03-08 14:02:00,86.53,86.576,86.53,86.56,173300001.0
2006-03-08 14:03:00,86.567,86.575,86.539,86.544,189799997.0
2006-03-08 14:04:00,86.552,86.572,86.544,86.571,174900002.0
2006-03-08 14:05:00,86.548,86.588,86.548,86.588,144800002.0
2006-03-08 14:06:00,86.59,86.597,86.571,86.573,221699998.0
2006-03-08 14:07:00,86.59,86.59,86.556,86.556,138200001.0
2006-03-08 14:08:00,86.57,86.578,86.557,86.557,149500001.0
2006-03-08 14:09:00,86.558,86.58,86.556,86.572,172299997.0
2006-03-08 14:10:00,86.577,86.577,86.552,86.552,126600000.0
2006-03-08 14:11:00,86.566,86.566,86.545,86.548,149199999.0
2006-03-08 14:12:00,86.56,86.56,86.522,86.528,101400000.0
2006-03-08 14:13:00,86.529,86.553,86.517,86.535,211799998.0
2006-03-08 14:14:00,86.53,86.55,86.521,86.538,274800003.0
2006-03-08 14:15:00,86.523,86.551,86.513,86.551,301300000.0
2006-03-08 14:16:00,86.549,86.57,86.535,86.55,198199998.0
2006-03-08 14:17:00,86.552,86.579,86.552,86.579,188899999.0
2006-03-08 14:18:00,86.552,86.577,86.54,86.558,211100003.0
2006-03-08 14:19:00,86.56,86.566,86.52,86.539,192100002.0
2006-03-08 14:20:00,86.55,86.55,86.519,86.519,154400000.0
2006-03-08 14:21:00,86.533,86.533,86.505,86.513,92600002.0
2006-03-08 14:22:00,86.512,86.533,86.506,86.53,250399999.0
2006-03-08 14:23:00,86.524,86.543,86.518,86.522,92399999.0
2006-03-08 14:24:00,86.513,86.53,86.507,86.525,372399995.0
2006-03-08 14:25:00,86.529,86.548,86.518,86.545,154199997.0
2006-03-08 14:26:00,86.545,86.562,86.53,86.562,156799997.0
2006-03-08 14:27:00,86.564,86.581,86.552,86.552,136500001.0
2006-03-08 14:28:00,86.574,86.581,86.533,86.546,222199997.0
2006-03-08 14:29:00,86.567,86.578,86.547,86.568,186899999.0
2006-03-08 14:30:00,86.561,86.573,86.542,86.565,247099999.0
2006-03-08 14:31:00,86.561,86.583,86.556,86.569,189999997.0
2006-03-08 14:32:00,86.555,86.568,86.548,86.562,199900000.0
2006-03-08 14:33:00,86.564,86.564,86.523,86.523,168899997.0
2006-03-08 14:34:00,86.535,86.55,86.525,86.545,165099998.0
2006-03-08 14:35:00,86.525,86.556,86.521,86.556,196500001.0
2006-03-08 14:36:00,86.562,86.573,86.549,86.55,119899999.0
2006-03-08 14:37:00,86.559,86.577,86.545,86.564,308400005.0
2006-03-08 14:38:00,86.559,86.579,86.543,86.543,178800000.0
2006-03-08 14:39:00,86.537,86.56,86.534,86.546,59800000.0
2006-03-08 14:40:00,86.568,86.587,86.554,86.587,163000005.0
2006-03-08 14:41:00,86.548,86.576,86.515,86.573,182599998.0
2006-03-08 14:42:00,86.564,86.568,86.544,86.544,205799997.0
2006-03-08 14:43:00,86.573,86.576,86.539,86.539,126000000.0
2006-03-08 14:44:00,86.549,86.551,86.525,86.539,157600001.0
2006-03-08 14:45:00,86.543,86.554,86.529,86.53,211900003.0
2006-03-08 14:46:00,86.547,86.552,86.529,86.529,184300000.0
2006-03-08 14:47:00,86.523,86.552,86.519,86.55,287600004.0
2006-03-08 14:48:00,86.549,86.559,86.529,86.539,188099999.0
2006-03-08 14:49:00,86.535,86.556,86.524,86.532,165700001.0
2006-03-08 14:50:00,86.549,86.57,86.538,86.56,78900000.0
2006-03-08 14:51:00,86.567,86.567,86.532,86.536,195999998.0
2006-03-08 14:52:00,86.572,86.572,86.546,86.548,185200000.0
2006-03-08 14:53:00,86.527,86.548,86.505,86.525,230099999.0
2006-03-08 14:54:00,86.527,86.53,86.487,86.487,218499998.0
2006-03-08 14:55:00,86.47,86.489,86.464,86.484,173999998.0
2006-03-08 14:56:00,86.469,86.485,86.446,86.454,225200000.0
2006-03-08 14:57:00,86.442,86.455,86.43,86.451,172200002.0
2006-03-08 14:58:00,86.45,86.45,86.423,86.424,110699998.0
2006-03-08 14:59:00,86.4,86.44,86.394,86.44,99000000.0
2006-03-08 15:00:00,86.435,86.45,86.419,86.426,229999994.0
2006-03-08 15:01:00,86.428,86.461,86.428,86.461,217199998.0
2006-03-08 15:02:00,86.459,86.459,86.418,86.427,220599999.0
2006-03-08 15:03:00,86.436,86.462,86.432,86.447,148100000.0
2006-03-08 15:04:00,86.443,86.449,86.423,86.429,114100000.0
2006-03-08 15:05:00,86.464,86.466,86.44,86.45,312200000.0
2006-03-08 15:06:00,86.463,86.464,86.435,86.448,190500000.0
2006-03-08 15:07:00,86.445,86.469,86.408,86.459,200000000.0
2006-03-08 15:08:00,86.437,86.464,86.434,86.45,218100001.0
2006-03-08 15:09:00,86.455,86.462,86.413,86.433,168500001.0
2006-03-08 15:10:00,86.463,86.484,86.443,86.453,188600001.0
2006-03-08 15:11:00,86.454,86.468,86.436,86.459,124799998.0
2006-03-08 15:12:00,86.451,86.47,86.433,86.435,241799998.0
2006-03-08 15:13:00,86.441,86.449,86.42,86.42,193599999.0
2006-03-08 15:14:00,86.458,86.471,86.446,86.459,169999998.0
2006-03-08 15:15:00,86.45,86.471,86.45,86.471,132199999.0
2006-03-08 15:16:00,86.473,86.48,86.459,86.462,122600000.0
2006-03-08 15:17:00,86.466,86.473,86.437,86.464,178399998.0
2006-03-08 15:18:00,86.473,86.481,86.458,86.471,253199999.0
2006-03-08 15:19:00,86.453,86.491,86.451,86.491,174199998.0
2006-03-08 15:20:00,86.502,86.502,86.469,86.472,109099997.0
2006-03-08 15:21:00,86.463,86.463,86.441,86.452,107700000.0
2006-03-08 15:22:00,86.451,86.459,86.428,86.441,178499998.0
2006-03-08 15:23:00,86.446,86.47,86.446,86.47,138400000.0
2006-03-08 15:24:00,86.474,86.478,86.447,86.455,219199998.0
2006-03-08 15:25:00,86.472,86.486,86.457,86.467,144999998.0
2006-03-08 15:26:00,86.44,86.46,86.438,86.445,273600005.0
2006-03-08 15:27:00,86.409,86.429,86.4,86.419,213099995.0
2006-03-08 15:28:00,86.407,86.427,86.406,86.424,140899999.0
2006-03-08 15:29:00,86.422,86.431,86.402,86.431,289999997.0
2006-03-08 15:30:00,86.408,86.428,86.403,86.415,138799998.0
2006-03-08 15:31:00,86.406,86.417,86.391,86.404,137699998.0
2006-03-08 15:32:00,86.399,86.422,86.399,86.417,114699999.0
2006-03-08 15:33:00,86.4,86.425,86.389,86.412,262999998.0
2006-03-08 15:34:00,86.417,86.423,86.4,86.408,238999995.0
2006-03-08 15:35:00,86.396,86.426,86.396,86.426,208100002.0
2006-03-08 15:36:00,86.428,86.428,86.399,86.399,176400000.0
2006-03-08 15:37:00,86.402,86.42,86.393,86.413,194400002.0
2006-03-08 15:38:00,86.418,86.424,86.397,86.401,168300001.0
2006-03-08 15:39:00,86.398,86.399,86.379,86.388,153800000.0
2006-03-08 15:40:00,86.396,86.413,86.316,86.393,237099997.0
2006-03-08 15:41:00,86.382,86.416,86.382,86.41,108599999.0
2006-03-08 15:42:00,86.419,86.43,86.399,86.415,232599998.0
2006-03-08 15:43:00,86.412,86.423,86.387,86.387,243000000.0
2006-03-08 15:44:00,86.397,86.411,86.356,86.356,145500000.0
2006-03-08 15:45:00,86.372,86.372,86.328,86.328,273300000.0
2006-03-08 15:46:00,86.356,86.374,86.342,86.347,211500003.0
2006-03-08 15:47:00,86.365,86.378,86.344,86.365,270499997.0
2006-03-08 15:48:00,86.373,86.392,86.362,86.39,202600001.0
2006-03-08 15:49:00,86.371,86.386,86.356,86.36,241700001.0
2006-03-08 15:50:00,86.373,86.389,86.355,86.38,140300000.0
2006-03-08 15:51:00,86.38,86.406,86.377,86.398,144000003.0
2006-03-08 15:52:00,86.386,86.404,86.376,86.397,257300000.0
2006-03-08 15:53:00,86.373,86.389,86.364,86.377,141199998.0
2006-03-08 15:54:00,86.372,86.374,86.35,86.358,153199998.0
2006-03-08 15:55:00,86.353,86.395,86.353,86.386,187499999.0
2006-03-08 15:56:00,86.369,86.385,86.368,86.382,172000000.0
2006-03-08 15:57:00,86.377,86.381,86.357,86.357,162500000.0
2006-03-08 15:58:00,86.354,86.384,86.354,86.375,255099997.0
2006-03-08 15:59:00,86.372,86.379,86.353,86.359,157299998.0
2006-03-08 16:00:00,86.369,86.369,86.32,86.32,251000001.0
2006-03-08 16:01:00,86.35,86.362,86.334,86.345,179399999.0
2006-03-08 16:02:00,86.366,86.366,86.339,86.339,45300000.0
2006-03-08 16:03:00,86.351,86.383,86.34,86.378,187499999.0
2006-03-08 16:04:00,86.374,86.374,86.338,86.338,186099999.0
2006-03-08 16:05:00,86.345,86.374,86.341,86.374,205000004.0
2006-03-08 16:06:00,86.375,86.376,86.347,86.347,182000002.0
2006-03-08 16:07:00,86.357,86.378,86.349,86.368,89600000.0
2006-03-08 16:08:00,86.351,86.384,86.351,86.374,192300000.0
2006-03-08 16:09:00,86.36,86.374,86.345,86.369,248000001.0
2006-03-08 16:10:00,86.348,86.365,86.345,86.363,93100001.0
2006-03-08 16:11:00,86.337,86.37,86.337,86.365,181899997.0
2006-03-08 16:12:00,86.347,86.363,86.343,86.363,55600000.0
2006-03-08 16:13:00,86.363,86.37,86.35,86.358,134999997.0
2006-03-08 16:14:00,86.348,86.38,86.319,86.357,183700000.0
2006-03-08 16:15:00,86.36,86.382,86.36,86.382,157799998.0
2006-03-08 16:16:00,86.369,86.39,86.369,86.388,243699998.0
2006-03-08 16:17:00,86.386,86.395,86.362,86.384,315900003.0
2006-03-08 16:18:00,86.387,86.402,86.38,86.4,92200000.0
2006-03-08 16:19:00,86.397,86.397,86.369,86.369,135999998.0
2006-03-08 16:20:00,86.383,86.409,86.383,86.407,126900000.0
2006-03-08 16:21:00,86.405,86.415,86.389,86.389,353000002.0
2006-03-08 16:22:00,86.408,86.418,86.39,86.391,224800001.0
2006-03-08 16:23:00,86.399,86.413,86.385,86.405,220600003.0
2006-03-08 16:24:00,86.389,86.407,86.384,86.397,147399998.0
2006-03-08 16:25:00,86.402,86.426,86.384,86.4,241400000.0
2006-03-08 16:26:00,86.4,86.416,86.387,86.416,183100001.0
2006-03-08 16:27:00,86.427,86.437,86.406,86.425,264000000.0
2006-03-08 16:28:00,86.413,86.431,86.401,86.418,85400000.0
2006-03-08 16:29:00,86.4,86.424,86.393,86.407,196700002.0
2006-03-08 16:30:00,86.406,86.418,86.392,86.403,298900000.0
2006-03-08 16:31:00,86.41,86.446,86.401,86.419,163100004.0
2006-03-08 16:32:00,86.424,86.436,86.406,86.423,150000002.0
2006-03-08 16:33:00,86.413,86.434,86.413,86.432,132600000.0
2006-03-08 16:34:00,86.409,86.441,86.409,86.441,253199994.0
2006-03-08 16:35:00,86.412,86.434,86.411,86.432,181300002.0
2006-03-08 16:36:00,86.438,86.442,86.407,86.407,177199998.0
2006-03-08 16:37:00,86.422,86.432,86.4,86.422,183999999.0
2006-03-08 16:38:00,86.412,86.445,86.412,86.445,162900002.0
2006-03-08 16:39:00,86.431,86.445,86.417,86.439,260999996.0
2006-03-08 16:40:00,86.429,86.465,86.426,86.447,215000000.0
2006-03-08 16:41:00,86.447,86.453,86.427,86.442,117999999.0
2006-03-08 16:42:00,86.435,86.455,86.427,86.439,192600000.0
2006-03-08 16:43:00,86.438,86.453,86.425,86.438,100299999.0
2006-03-08 16:44:00,86.439,86.464,86.434,86.444,198800001.0
2006-03-08 16:45:00,86.446,86.455,86.43,86.432,182599998.0
2006-03-08 16:46:00,86.431,86.453,86.427,86.437,174700002.0
2006-03-08 16:47:00,86.45,86.453,86.429,86.453,142600003.0
2006-03-08 16:48:00,86.426,86.449,86.404,86.42,242700000.0
2006-03-08 16:49:00,86.428,86.428,86.396,86.413,221899999.0
2006-03-08 16:50:00,86.405,86.426,86.387,86.404,170100000.0
2006-03-08 16:51:00,86.388,86.41,86.388,86.407,151100001.0
2006-03-08 16:52:00,86.389,86.417,86.38,86.417,242499998.0
2006-03-08 16:53:00,86.419,86.424,86.402,86.403,220200002.0
2006-03-08 16:54:00,86.418,86.449,86.401,86.423,131199998.0
2006-03-08 16:55:00,86.432,86.447,86.414,86.414,181700001.0
2006-03-08 16:56:00,86.421,86.447,86.421,86.447,176099998.0
2006-03-08 16:57:00,86.419,86.44,86.412,86.431,193500001.0
2006-03-08 16:58:00,86.406,86.452,86.402,86.451,153300002.0
2006-03-08 16:59:00,86.449,86.484,86.449,86.483,290199996.0
2006-03-08 17:00:00,86.476,86.49,86.473,86.49,139400000.0
2006-03-08 17:01:00,86.47,86.498,86.468,86.488,252499999.0
2006-03-08 17:02:00,86.499,86.508,86.483,86.486,160000001.0
2006-03-08 17:03:00,86.505,86.505,86.467,86.47,304399996.0
2006-03-08 17:04:00,86.495,86.521,86.484,86.51,202999999.0
2006-03-08 17:05:00,86.5,86.52,86.497,86.51,151999999.0
2006-03-08 17:06:00,86.504,86.504,86.463,86.463,177800001.0
2006-03-08 17:07:00,86.475,86.491,86.46,86.481,87600000.0
2006-03-08 17:08:00,86.478,86.509,86.476,86.495,213100000.0
2006-03-08 17:09:00,86.484,86.502,86.461,86.461,183599999.0
2006-03-08 17:10:00,86.484,86.503,86.461,86.473,130399999.0
2006-03-08 17:11:00,86.448,86.506,86.446,86.491,306699998.0
2006-03-08 17:12:00,86.503,86.509,86.489,86.491,158299999.0
2006-03-08 17:13:00,86.5,86.5,86.475,86.487,228500001.0
2006-03-08 17:14:00,86.497,86.504,86.473,86.477,155000001.0
2006-03-08 17:15:00,86.483,86.503,86.471,86.503,235400002.0
2006-03-08 17:16:00,86.483,86.499,86.475,86.495,128000000.0
2006-03-08 17:17:00,86.49,86.503,86.468,86.468,158400000.0
2006-03-08 17:18:00,86.5,86.51,86.485,86.497,171100000.0
2006-03-08 17:19:00,86.485,86.508,86.475,86.493,148100000.0
2006-03-08 17:20:00,86.483,86.508,86.48,86.501,303100001.0
2006-03-08 17:21:00,86.494,86.511,86.481,86.502,304200001.0
2006-03-08 17:22:00,86.492,86.508,86.488,86.508,171100002.0
2006-03-08 17:23:00,86.504,86.508,86.481,86.488,167199999.0
2006-03-08 17:24:00,86.477,86.506,86.471,86.485,163100001.0
2006-03-08 17:25:00,86.487,86.512,86.481,86.495,266799994.0
2006-03-08 17:26:00,86.485,86.495,86.472,86.472,276299997.0
2006-03-08 17:27:00,86.478,86.478,86.446,86.446,154099999.0
2006-03-08 17:28:00,86.45,86.467,86.444,86.457,120000002.0
2006-03-08 17:29:00,86.454,86.471,86.437,86.453,191200000.0
2006-03-08 17:30:00,86.456,86.461,86.435,86.44,208000000.0
2006-03-08 17:31:00,86.431,86.462,86.43,86.454,202700000.0
2006-03-08 17:32:00,86.458,86.472,86.443,86.455,191199997.0
2006-03-08 17:33:00,86.444,86.467,86.43,86.446,152199999.0
2006-03-08 17:34:00,86.447,86.464,86.434,86.438,123599999.0
2006-03-08 17:35:00,86.443,86.466,86.432,86.454,191399999.0
2006-03-08 17:36:00,86.452,86.458,86.434,86.445,201400000.0
2006-03-08 17:37:00,86.465,86.466,86.442,86.454,164399999.0
2006-03-08 17:38:00,86.45,86.475,86.441,86.475,188100001.0
2006-03-08 17:39:00,86.465,86.482,86.445,86.473,147500001.0
2006-03-08 17:40:00,86.482,86.493,86.466,86.476,150900001.0
2006-03-08 17:41:00,86.483,86.503,86.455,86.478,219400000.0
2006-03-08 17:42:00,86.484,86.495,86.466,86.481,152100001.0
2006-03-08 17:43:00,86.48,86.497,86.466,86.497,162999999.0
2006-03-08 17:44:00,86.487,86.514,86.487,86.511,164499997.0
2006-03-08 17:45:00,86.502,86.51,86.483,86.49,213299999.0
2006-03-08 17:46:00,86.487,86.503,86.474,86.486,117100000.0
2006-03-08 17:47:00,86.461,86.485,86.456,86.48,232199994.0
2006-03-08 17:48:00,86.473,86.48,86.452,86.453,185300002.0
2006-03-08 17:49:00,86.477,86.48,86.443,86.443,249300001.0
2006-03-08 17:50:00,86.45,86.471,86.435,86.456,242399999.0
2006-03-08 17:51:00,86.443,86.461,86.429,86.46,320299997.0
2006-03-08 17:52:00,86.468,86.473,86.449,86.456,165699996.0
2006-03-08 17:53:00,86.466,86.481,86.456,86.469,272400001.0
2006-03-08 17:54:00,86.457,86.476,86.441,86.476,139400002.0
2006-03-08 17:55:00,86.492,86.515,86.481,86.485,134899998.0
2006-03-08 17:56:00,86.48,86.506,86.477,86.506,198900003.0
2006-03-08 17:57:00,86.505,86.518,86.486,86.5,162700002.0
2006-03-08 17:58:00,86.478,86.5,86.472,86.49,185900000.0
2006-03-08 17:59:00,86.474,86.491,86.462,86.478,284400000.0
2006-03-08 18:00:00,86.454,86.466,86.424,86.431,193799999.0
2006-03-08 18:01:00,86.444,86.461,86.423,86.438,1395099991.0
2006-03-08 18:02:00,86.457,86.473,86.43,86.443,1690699994.0
2006-03-08 18:03:00,86.27,86.31,86.24,86.29,1956399997.0
2006-03-08 18:04:00,86.45,86.46,86.43,86.438,1956399997.0
2006-03-08 18:05:00,86.433,86.456,86.424,86.429,1933800004.0
2006-03-08 18:06:00,86.433,86.445,86.414,86.424,1984100002.0
2006-03-08 18:07:00,86.42,86.44,86.402,86.403,1766300004.0
2006-03-08 18:08:00,86.33,86.34,86.3,86.34,1606999993.0
2006-03-08 18:09:00,86.443,86.47,86.44,86.455,1606999993.0
2006-03-08 18:10:00,86.439,86.463,86.435,86.435,1778099990.0
2006-03-08 18:11:00,86.451,86.453,86.424,86.424,1118699996.0
2006-03-08 18:12:00,86.437,86.455,86.424,86.43,1103799993.0
2006-03-08 18:13:00,86.413,86.448,86.405,86.426,1566599997.0
2006-03-08 18:14:00,86.405,86.434,86.396,86.432,1629399994.0
2006-03-08 18:15:00,86.42,86.427,86.394,86.402,2101099988.0
2006-03-08 18:16:00,86.396,86.412,86.376,86.376,1961999999.0
2006-03-08 18:17:00,86.377,86.405,86.377,86.395,690700003.0
2006-03-08 18:18:00,86.398,86.406,86.365,86.382,1244399994.0
2006-03-08 18:19:00,86.383,86.392,86.36,86.374,1955700002.0
2006-03-08 18:20:00,86.374,86.38,86.351,86.352,1596499997.0
2006-03-08 18:21:00,86.367,86.367,86.339,86.347,1579599995.0
2006-03-08 18:22:00,86.355,86.369,86.341,86.36,1564800006.0
2006-03-08 18:23:00,86.4,86.41,86.38,86.4,1671599995.0
2006-03-08 18:24:00,86.347,86.371,86.329,86.353,1671599995.0
2006-03-08 18:25:00,86.38,86.42,86.37,86.38,1498800001.0
2006-03-08 18:26:00,86.336,86.366,86.332,86.355,1498800001.0
2006-03-08 18:27:00,86.336,86.365,86.316,86.329,1270500000.0
2006-03-08 18:28:00,86.318,86.338,86.304,86.323,1293299997.0
2006-03-08 18:29:00,86.317,86.329,86.293,86.313,1382699997.0
2006-03-08 18:30:00,86.29,86.324,86.29,86.317,747699996.0
2006-03-08 18:31:00,86.322,86.336,86.306,86.327,1326699993.0
2006-03-08 18:32:00,86.333,86.337,86.3,86.314,1609199997.0
2006-03-08 18:33:00,86.333,86.345,86.304,86.321,2019999988.0
2006-03-08 18:34:00,86.321,86.337,86.304,86.31,1581600000.0
2006-03-08 18:35:00,86.319,86.344,86.307,86.331,1439300002.0
2006-03-08 18:36:00,86.332,86.333,86.305,86.315,1666100003.0
2006-03-08 18:37:00,86.293,86.313,86.278,86.303,1212799996.0
2006-03-08 18:38:00,86.295,86.307,86.262,86.282,652100001.0
2006-03-08 18:39:00,86.283,86.3,86.263,86.275,397899998.0
2006-03-08 18:40:00,86.295,86.32,86.278,86.295,940599993.0
2006-03-08 18:41:00,86.295,86.314,86.286,86.302,655600001.0
2006-03-08 18:42:00,86.304,86.315,86.288,86.3,677600004.0
2006-03-08 18:43:00,86.307,86.332,86.298,86.321,1409499995.0
2006-03-08 18:44:00,86.301,86.317,86.279,86.299,960199998.0
2006-03-08 18:45:00,86.305,86.315,86.282,86.282,946199996.0
2006-03-08 18:46:00,86.289,86.316,86.288,86.294,694000003.0
2006-03-08 18:47:00,86.286,86.311,86.283,86.31,521199995.0
2006-03-08 18:48:00,86.299,86.323,86.293,86.321,708999997.0
2006-03-08 18:49:00,86.303,86.32,86.29,86.303,855999999.0
2006-03-08 18:50:00,86.279,86.296,86.256,86.274,1072900008.0
2006-03-08 18:51:00,86.275,86.287,86.256,86.273,451499996.0
2006-03-08 18:52:00,86.27,86.285,86.246,86.258,985599994.0
2006-03-08 18:53:00,86.258,86.28,86.236,86.236,809800001.0
2006-03-08 18:54:00,86.256,86.277,86.244,86.277,942100003.0
2006-03-08 18:55:00,86.278,86.297,86.265,86.278,1099400004.0
2006-03-08 18:56:00,86.264,86.293,86.256,86.27,666900000.0
2006-03-08 18:57:00,86.26,86.274,86.242,86.251,475899998.0
2006-03-08 18:58:00,86.236,86.274,86.236,86.254,1240999993.0
2006-03-08 18:59:00,86.25,86.266,86.239,86.26,791100003.0
2006-03-08 19:00:00,86.236,86.258,86.226,86.237,831200002.0
2006-03-08 19:01:00,86.225,86.257,86.223,86.251,711900000.0
2006-03-08 19:02:00,86.256,86.258,86.232,86.251,287900000.0
2006-03-08 19:03:00,86.233,86.247,86.214,86.228,662299995.0
2006-03-08 19:04:00,86.225,86.238,86.205,86.238,643099998.0
2006-03-08 19:05:00,86.245,86.265,86.236,86.236,357399998.0
2006-03-08 19:06:00,86.256,86.28,86.244,86.255,570699999.0
2006-03-08 19:07:00,86.287,86.31,86.274,86.284,1247899999.0
2006-03-08 19:08:00,86.299,86.317,86.283,86.302,829599997.0
2006-03-08 19:09:00,86.3,86.315,86.283,86.291,647400005.0
2006-03-08 19:10:00,86.301,86.301,86.273,86.273,480200001.0
2006-03-08 19:11:00,86.276,86.297,86.276,86.295,108900001.0
2006-03-08 19:12:00,86.279,86.297,86.269,86.273,389900001.0
2006-03-08 19:13:00,86.266,86.295,86.252,86.258,410700004.0
2006-03-08 19:14:00,86.285,86.292,86.269,86.275,552500005.0
2006-03-08 19:15:00,86.28,86.307,86.277,86.307,694600003.0
2006-03-08 19:16:00,86.307,86.339,86.294,86.316,417100004.0
2006-03-08 19:17:00,86.32,86.34,86.319,86.34,564000002.0
2006-03-08 19:18:00,86.343,86.343,86.307,86.327,575399997.0
2006-03-08 19:19:00,86.333,86.337,86.307,86.325,591700003.0
2006-03-08 19:20:00,86.326,86.342,86.319,86.341,380599997.0
2006-03-08 19:21:00,86.352,86.365,86.339,86.34,326100003.0
2006-03-08 19:22:00,86.355,86.365,86.277,86.305,328300000.0
2006-03-08 19:23:00,86.363,86.364,86.335,86.345,1657499996.0
2006-03-08 19:24:00,86.359,86.363,86.335,86.337,790299998.0
2006-03-08 19:25:00,86.354,86.356,86.321,86.324,1018300001.0
2006-03-08 19:26:00,86.335,86.356,86.321,86.337,1330200001.0
2006-03-08 19:27:00,86.332,86.335,86.308,86.311,1201799997.0
2006-03-08 19:28:00,86.311,86.332,86.301,86.332,561000002.0
2006-03-08 19:29:00,86.317,86.339,86.307,86.333,753299994.0
2006-03-08 19:30:00,86.337,86.337,86.302,86.309,720300008.0
2006-03-08 19:31:00,86.307,86.337,86.305,86.332,461599999.0
2006-03-08 19:32:00,86.327,86.339,86.308,86.334,858299995.0
2006-03-08 19:33:00,86.335,86.346,86.309,86.332,732099996.0
2006-03-08 19:34:00,86.331,86.356,86.327,86.346,1046699998.0
2006-03-08 19:35:00,86.345,86.345,86.298,86.308,630700001.0
2006-03-08 19:36:00,86.337,86.346,86.319,86.323,489500000.0
2006-03-08 19:37:00,86.328,86.344,86.315,86.34,248700000.0
2006-03-08 19:38:00,86.325,86.352,86.321,86.324,1037199988.0
2006-03-08 19:39:00,86.336,86.347,86.313,86.321,847999999.0
2006-03-08 19:40:00,86.332,86.332,86.29,86.29,592699998.0
2006-03-08 19:41:00,86.289,86.313,86.281,86.31,1097800006.0
2006-03-08 19:42:00,86.29,86.315,86.282,86.3,396400000.0
2006-03-08 19:43:00,86.281,86.308,86.276,86.29,240799998.0
2006-03-08 19:44:00,86.272,86.285,86.252,86.276,444000005.0
2006-03-08 19:45:00,86.286,86.309,86.268,86.294,335200002.0
2006-03-08 19:46:00,86.278,86.303,86.27,86.287,395199998.0
2006-03-08 19:47:00,86.282,86.321,86.267,86.297,201700002.0
2006-03-08 19:48:00,86.313,86.317,86.282,86.294,871300002.0
2006-03-08 19:49:00,86.306,86.306,86.258,86.264,592199998.0
2006-03-08 19:50:00,86.297,86.324,86.277,86.309,425499996.0
2006-03-08 19:51:00,86.321,86.346,86.321,86.336,320000001.0
2006-03-08 19:52:00,86.337,86.347,86.304,86.324,381400004.0
2006-03-08 19:53:00,86.346,86.346,86.315,86.328,692799996.0
2006-03-08 19:54:00,86.348,86.374,86.332,86.332,805999999.0
2006-03-08 19:55:00,86.351,86.351,86.321,86.325,382299994.0
2006-03-08 19:56:00,86.326,86.366,86.326,86.352,266200000.0
2006-03-08 19:57:00,86.35,86.371,86.344,86.371,331700001.0
2006-03-08 19:58:00,86.367,86.377,86.35,86.355,700599998.0
2006-03-08 19:59:00,86.371,86.393,86.356,86.367,658200002.0
2006-03-08 20:00:00,86.385,86.401,86.361,86.361,368299997.0
2006-03-08 20:01:00,86.344,86.376,86.344,86.363,477100001.0
2006-03-08 20:02:00,86.358,86.377,86.34,86.366,704400004.0
2006-03-08 20:03:00,86.342,86.361,86.326,86.354,553999997.0
2006-03-08 20:04:00,86.342,86.358,86.295,86.352,309000003.0
2006-03-08 20:05:00,86.338,86.353,86.309,86.337,670399996.0
2006-03-08 20:06:00,86.319,86.346,86.319,86.343,998699993.0
2006-03-08 20:07:00,86.331,86.355,86.323,86.35,617800001.0
2006-03-08 20:08:00,86.348,86.348,86.319,86.327,647200002.0
2006-03-08 20:09:00,86.336,86.354,86.323,86.323,503500001.0
2006-03-08 20:10:00,86.33,86.35,86.326,86.335,670100002.0
2006-03-08 20:11:00,86.325,86.345,86.322,86.325,778300002.0
2006-03-08 20:12:00,86.327,86.354,86.318,86.334,1426600000.0
2006-03-08 20:13:00,86.335,86.353,86.315,86.323,598899996.0
2006-03-08 20:14:00,86.35,86.362,86.325,86.348,568200002.0
2006-03-08 20:15:00,86.35,86.372,86.344,86.363,786699995.0
2006-03-08 20:16:00,86.375,86.391,86.353,86.353,629099996.0
2006-03-08 20:17:00,86.363,86.383,86.353,86.367,288600000.0
2006-03-08 20:18:00,86.37,86.383,86.355,86.375,118800000.0
2006-03-08 20:19:00,86.386,86.389,86.362,86.363,356899998.0
2006-03-08 20:20:00,86.375,86.38,86.349,86.367,735900006.0
2006-03-08 20:21:00,86.375,86.387,86.356,86.374,529500000.0
2006-03-08 20:22:00,86.39,86.412,86.371,86.412,905799994.0
2006-03-08 20:23:00,86.405,86.417,86.392,86.405,641799996.0
2006-03-08 20:24:00,86.401,86.426,86.398,86.415,392699998.0
2006-03-08 20:25:00,86.4,86.42,86.395,86.414,542599997.0
2006-03-08 20:26:00,86.423,86.429,86.395,86.395,557899996.0
2006-03-08 20:27:00,86.413,86.422,86.396,86.404,327100004.0
2006-03-08 20:28:00,86.426,86.444,86.408,86.411,1153900008.0
2006-03-08 20:29:00,86.409,86.429,86.389,86.41,1620799998.0
2006-03-08 20:30:00,86.415,86.425,86.397,86.413,1372499996.0
2006-03-08 20:31:00,86.405,86.42,86.397,86.406,1116300000.0
2006-03-08 20:32:00,86.405,86.418,86.382,86.411,829000003.0
2006-03-08 20:33:00,86.401,86.417,86.385,86.408,734800002.0
2006-03-08 20:34:00,86.407,86.407,86.365,86.365,329200000.0
2006-03-08 20:35:00,86.383,86.413,86.379,86.405,547400001.0
2006-03-08 20:36:00,86.415,86.42,86.39,86.407,705799999.0
2006-03-08 20:37:00,86.395,86.426,86.395,86.418,658100000.0
2006-03-08 20:38:00,86.42,86.42,86.385,86.396,790699997.0
2006-03-08 20:39:00,86.413,86.414,86.38,86.38,697200008.0
2006-03-08 20:40:00,86.399,86.42,86.381,86.387,1479299991.0
2006-03-08 20:41:00,86.403,86.433,86.403,86.416,831100003.0
2006-03-08 20:42:00,86.416,86.444,86.41,86.444,1085699996.0
2006-03-08 20:43:00,86.443,86.448,86.426,86.428,815599996.0
2006-03-08 20:44:00,86.425,86.452,86.421,86.424,769400000.0
2006-03-08 20:45:00,86.451,86.451,86.415,86.43,706599998.0
2006-03-08 20:46:00,86.438,86.438,86.402,86.402,754799992.0
2006-03-08 20:47:00,86.415,86.437,86.405,86.411,1052899996.0
2006-03-08 20:48:00,86.422,86.428,86.397,86.409,655300001.0
2006-03-08 20:49:00,86.425,86.43,86.402,86.409,450400002.0
2006-03-08 20:50:00,86.43,86.435,86.391,86.43,1107499991.0
2006-03-08 20:51:00,86.425,86.43,86.41,86.414,387600000.0
2006-03-08 20:52:00,86.422,86.428,86.401,86.405,311599998.0
2006-03-08 20:53:00,86.416,86.431,86.394,86.396,1100799991.0
2006-03-08 20:54:00,86.408,86.419,86.384,86.398,506399999.0
2006-03-08 20:55:00,86.412,86.418,86.384,86.385,1180699987.0
2006-03-08 20:56:00,86.4,86.415,86.377,86.396,798899996.0
2006-03-08 20:57:00,86.396,86.414,86.385,86.403,972499998.0
2006-03-08 20:58:00,86.378,86.411,86.375,86.398,1299500000.0
2006-03-08 20:59:00,86.39,86.412,86.376,86.398,1184399996.0
2006-03-08 21:00:00,86.395,86.407,86.376,86.399,1197900004.0
2006-03-08 21:01:00,86.408,86.421,86.387,86.395,1029299993.0
2006-03-08 21:02:00,86.418,86.42,86.401,86.401,444000001.0
2006-03-08 21:03:00,86.402,86.42,86.396,86.408,339999998.0
2006-03-08 21:04:00,86.407,86.418,86.375,86.375,409400002.0
2006-03-08 21:05:00,86.356,86.41,86.356,86.4,635599998.0
2006-03-08 21:06:00,86.374,86.397,86.357,86.382,699099990.0
2006-03-08 21:07:00,86.382,86.393,86.351,86.381,753599998.0
2006-03-08 21:08:00,86.388,86.398,86.372,86.376,786799994.0
2006-03-08 21:09:00,86.393,86.402,86.369,86.378,284900001.0
2006-03-08 21:10:00,86.395,86.402,86.36,86.383,779899998.0
2006-03-08 21:11:00,86.384,86.403,86.375,86.392,506899999.0
2006-03-08 21:12:00,86.384,86.413,86.384,86.404,229599999.0
2006-03-08 21:13:00,86.394,86.425,86.393,86.408,374099999.0
2006-03-08 21:14:00,86.397,86.427,86.397,86.421,645499997.0
2006-03-08 21:15:00,86.419,86.426,86.388,86.393,837599998.0
2006-03-08 21:16:00,86.392,86.42,86.391,86.415,837499999.0
2006-03-08 21:17:00,86.415,86.42,86.382,86.39,1056299994.0
2006-03-08 21:18:00,86.406,86.427,86.39,86.422,702199997.0
2006-03-08 21:19:00,86.397,86.416,86.387,86.402,923899988.0
2006-03-08 21:20:00,86.388,86.411,86.382,86.397,1428299995.0
2006-03-08 21:21:00,86.407,86.41,86.384,86.39,784899999.0
2006-03-08 21:22:00,86.409,86.415,86.388,86.388,911699999.0
2006-03-08 21:23:00,86.391,86.407,86.384,86.405,848599995.0
2006-03-08 21:24:00,86.387,86.408,86.372,86.39,950999999.0
2006-03-08 21:25:00,86.391,86.413,86.371,86.385,996800001.0
2006-03-08 21:26:00,86.378,86.404,86.375,86.404,350100001.0
2006-03-08 21:27:00,86.405,86.405,86.38,86.382,507199997.0
2006-03-08 21:28:00,86.373,86.413,86.373,86.402,420999999.0
2006-03-08 21:29:00,86.407,86.425,86.396,86.405,581100006.0
2006-03-08 21:30:00,86.405,86.408,86.372,86.372,309500002.0
2006-03-08 21:31:00,86.4,86.405,86.375,86.39,270799996.0
2006-03-08 21:32:00,86.395,86.42,86.381,86.413,337899999.0
2006-03-08 21:33:00,86.412,86.426,86.402,86.418,326400000.0
2006-03-08 21:34:00,86.429,86.429,86.403,86.403,247399998.0
2006-03-08 21:35:00,86.413,86.42,86.396,86.4,357799999.0
2006-03-08 21:36:00,86.415,86.424,86.387,86.396,463200001.0
2006-03-08 21:37:00,86.412,86.417,86.39,86.393,560500001.0
2006-03-08 21:38:00,86.39,86.414,86.39,86.412,169899998.0
2006-03-08 21:39:00,86.412,86.417,86.388,86.398,308600002.0
2006-03-08 21:40:00,86.408,86.416,86.374,86.374,498600005.0
2006-03-08 21:41:00,86.388,86.416,86.388,86.39,333300001.0
2006-03-08 21:42:00,86.386,86.405,86.379,86.403,373099999.0
2006-03-08 21:43:00,86.382,86.395,86.355,86.383,329699997.0
2006-03-08 21:44:00,86.36,86.39,86.359,86.389,978900002.0
2006-03-08 21:45:00,86.366,86.387,86.346,86.382,381499998.0
2006-03-08 21:46:00,86.377,86.377,86.351,86.351,151599997.0
2006-03-08 21:47:00,86.349,86.368,86.347,86.36,515800001.0
2006-03-08 21:48:00,86.358,86.358,86.313,86.33,666299991.0
2006-03-08 21:49:00,86.349,86.359,86.328,86.334,230899998.0
2006-03-08 21:50:00,86.34,86.36,86.34,86.355,199900004.0
2006-03-08 21:51:00,86.352,86.354,86.333,86.339,333099997.0
2006-03-08 21:52:00,86.342,86.369,86.342,86.367,129900000.0
2006-03-08 21:53:00,86.365,86.373,86.35,86.359,451599996.0
2006-03-08 21:54:00,86.341,86.376,86.341,86.369,241699998.0
2006-03-08 21:55:00,86.356,86.39,86.353,86.367,265699997.0
2006-03-08 21:56:00,86.363,86.378,86.347,86.355,267599997.0
2006-03-08 21:57:00,86.379,86.379,86.349,86.349,135600001.0
2006-03-08 21:58:00,86.376,86.386,86.359,86.364,128099998.0
2006-03-08 21:59:00,86.368,86.405,86.368,86.386,449199993.0
2006-03-08 22:00:00,86.39,86.411,86.383,86.399,460100004.0
2006-03-08 22:01:00,86.387,86.459,86.387,86.451,571800002.0
2006-03-08 22:02:00,86.45,86.497,86.45,86.497,712700001.0
2006-03-08 22:03:00,86.489,86.52,86.476,86.493,448699999.0
2006-03-08 22:04:00,86.462,86.494,86.451,86.453,600200002.0
2006-03-08 22:05:00,86.428,86.464,86.428,86.464,273600001.0
2006-03-08 22:06:00,86.463,86.463,86.438,86.445,395100004.0
2006-03-08 22:07:00,86.426,86.443,86.412,86.428,251900001.0
2006-03-08 22:08:00,86.407,86.424,86.404,86.407,148500002.0
2006-03-08 22:09:00,86.435,86.448,86.416,86.417,281000000.0
2006-03-08 22:10:00,86.46,86.46,86.426,86.44,242499999.0
2006-03-08 22:11:00,86.441,86.465,86.434,86.449,479799999.0
2006-03-08 22:12:00,86.424,86.442,86.412,86.442,413999998.0
2006-03-08 22:13:00,86.45,86.471,86.425,86.441,432999999.0
2006-03-08 22:14:00,86.451,86.453,86.422,86.422,391699999.0
2006-03-08 22:15:00,86.442,86.447,86.424,86.435,246799994.0
2006-03-08 22:16:00,86.436,86.436,86.394,86.407,504199998.0
2006-03-08 22:17:00,86.409,86.409,86.354,86.354,270600001.0
2006-03-08 22:18:00,86.348,86.379,86.344,86.37,479800003.0
2006-03-08 22:19:00,86.375,86.383,86.349,86.366,280600002.0
2006-03-08 22:20:00,86.387,86.403,86.37,86.37,216900004.0
2006-03-08 22:21:00,86.374,86.387,86.363,86.383,311599996.0
2006-03-08 22:22:00,86.39,86.402,86.375,86.377,440699994.0
2006-03-08 22:23:00,86.397,86.403,86.376,86.403,498700005.0
2006-03-08 22:24:00,86.413,86.457,86.4,86.434,232699999.0
2006-03-08 22:25:00,86.456,86.489,86.456,86.481,254800003.0
2006-03-08 22:26:00,86.483,86.483,86.446,86.458,179499999.0
2006-03-08 22:27:00,86.439,86.456,86.409,86.444,654799993.0
2006-03-08 22:28:00,86.43,86.457,86.419,86.443,273200001.0
2006-03-08 22:29:00,86.452,86.454,86.423,86.434,251400002.0
2006-03-08 22:30:00,86.431,86.45,86.415,86.445,267600001.0
2006-03-08 22:31:00,86.423,86.441,86.388,86.422,529099997.0
2006-03-08 22:32:00,86.423,86.424,86.395,86.397,289799997.0
2006-03-08 22:33:00,86.423,86.429,86.386,86.398,709600001.0
2006-03-08 22:34:00,86.417,86.438,86.396,86.418,487600003.0
2006-03-08 22:35:00,86.425,86.441,86.416,86.435,167099999.0
2006-03-08 22:36:00,86.419,86.447,86.419,86.437,335799998.0
2006-03-08 22:37:00,86.446,86.468,86.438,86.439,318599999.0
2006-03-08 22:38:00,86.463,86.464,86.433,86.451,167700002.0
2006-03-08 22:39:00,86.445,86.469,86.44,86.46,290900001.0
2006-03-08 22:40:00,86.433,86.461,86.428,86.45,236200001.0
2006-03-08 22:41:00,86.447,86.458,86.427,86.439,268200000.0
2006-03-08 22:42:00,86.458,86.473,86.441,86.457,186699999.0
2006-03-08 22:43:00,86.472,86.485,86.442,86.469,237800003.0
2006-03-08 22:44:00,86.456,86.488,86.454,86.478,423899995.0
2006-03-08 22:45:00,86.456,86.49,86.446,86.485,516600001.0
2006-03-08 22:46:00,86.451,86.477,86.427,86.458,248299999.0
2006-03-08 22:47:00,86.473,86.473,86.436,86.436,196499998.0
2006-03-08 22:48:00,86.467,86.476,86.442,86.442,361399996.0
2006-03-08 22:49:00,86.463,86.473,86.436,86.45,172400001.0
2006-03-08 22:50:00,86.468,86.472,86.434,86.453,279199998.0
2006-03-08 22:51:00,86.46,86.475,86.431,86.438,244200001.0
2006-03-08 22:52:00,86.46,86.473,86.441,86.454,161399998.0
2006-03-08 22:53:00,86.476,86.476,86.421,86.438,589099998.0
2006-03-08 22:54:00,86.439,86.458,86.418,86.45,164600000.0
2006-03-08 22:55:00,86.452,86.466,86.433,86.433,315499999.0
2006-03-08 22:56:00,86.46,86.465,86.434,86.441,250900001.0
2006-03-08 22:57:00,86.452,86.454,86.413,86.435,360099999.0
2006-03-08 22:58:00,86.462,86.472,86.421,86.446,178500001.0
2006-03-08 22:59:00,86.452,86.472,86.358,86.371,549799998.0
2006-03-08 23:00:00,86.463,86.474,86.438,86.441,206800001.0
2006-03-08 23:01:00,86.428,86.454,86.366,86.454,161399999.0
2006-03-08 23:02:00,86.444,86.48,86.443,86.48,173499999.0
2006-03-08 23:03:00,86.481,86.513,86.477,86.497,250999994.0
2006-03-08 23:04:00,86.505,86.51,86.481,86.49,242700002.0
2006-03-08 23:05:00,86.487,86.507,86.48,86.5,115200000.0
2006-03-08 23:06:00,86.496,86.51,86.47,86.49,305400000.0
2006-03-08 23:07:00,86.48,86.492,86.466,86.492,244799996.0
2006-03-08 23:08:00,86.486,86.489,86.462,86.462,127499998.0
2006-03-08 23:09:00,86.469,86.472,86.436,86.438,186100002.0
2006-03-08 23:10:00,86.46,86.482,86.451,86.48,247900002.0
2006-03-08 23:11:00,86.487,86.497,86.465,86.485,131799998.0
2006-03-08 23:12:00,86.48,86.487,86.459,86.474,116700001.0
2006-03-08 23:13:00,86.488,86.496,86.474,86.478,191699999.0
2006-03-08 23:14:00,86.494,86.497,86.465,86.465,222400002.0
2006-03-08 23:15:00,86.47,86.47,86.43,86.438,195099997.0
2006-03-08 23:16:00,86.45,86.47,86.447,86.465,160600001.0
2006-03-08 23:17:00,86.467,86.476,86.437,86.45,190900000.0
2006-03-08 23:18:00,86.465,86.48,86.452,86.469,193600000.0
2006-03-08 23:19:00,86.483,86.504,86.467,86.504,246800002.0
2006-03-08 23:20:00,86.507,86.507,86.475,86.482,240499998.0
2006-03-08 23:21:00,86.488,86.511,86.484,86.497,99500000.0
2006-03-08 23:22:00,86.5,86.5,86.47,86.478,248900000.0
2006-03-08 23:23:00,86.491,86.514,86.467,86.494,201299998.0
2006-03-08 23:24:00,86.505,86.509,86.477,86.5,104200000.0
2006-03-08 23:25:00,86.482,86.503,86.477,86.499,218099999.0
2006-03-08 23:26:00,86.468,86.492,86.452,86.475,154500001.0
2006-03-08 23:27:00,86.464,86.487,86.455,86.487,178300001.0
2006-03-08 23:28:00,86.469,86.485,86.457,86.474,135499999.0
2006-03-08 23:29:00,86.452,86.474,86.45,86.473,185500000.0
2006-03-08 23:30:00,86.463,86.463,86.415,86.433,180900000.0
2006-03-08 23:31:00,86.42,86.44,86.401,86.435,136499998.0
2006-03-08 23:32:00,86.409,86.442,86.409,86.429,179099998.0
2006-03-08 23:33:00,86.436,86.466,86.428,86.466,146599998.0
2006-03-08 23:34:00,86.45,86.475,86.437,86.438,336100000.0
2006-03-08 23:35:00,86.456,86.468,86.441,86.445,225299998.0
2006-03-08 23:36:00,86.446,86.464,86.434,86.452,219099999.0
2006-03-08 23:37:00,86.464,86.469,86.433,86.455,200299999.0
2006-03-08 23:38:00,86.448,86.478,86.448,86.465,138299998.0
2006-03-08 23:39:00,86.455,86.485,86.405,86.483,174800000.0
2006-03-08 23:40:00,86.483,86.493,86.466,86.479,262199999.0
2006-03-08 23:41:00,86.477,86.49,86.46,86.483,320499997.0
2006-03-08 23:42:00,86.483,86.486,86.456,86.464,237799998.0
2006-03-08 23:43:00,86.473,86.487,86.451,86.471,190999999.0
2006-03-08 23:44:00,86.48,86.48,86.459,86.46,95200000.0
2006-03-08 23:45:00,86.473,86.484,86.454,86.454,209999999.0
2006-03-08 23:46:00,86.462,86.483,86.454,86.454,198900003.0
2006-03-08 23:47:00,86.455,86.475,86.453,86.474,199900000.0
2006-03-08 23:48:00,86.475,86.48,86.461,86.468,31200000.0
2006-03-08 23:49:00,86.464,86.469,86.443,86.444,174799998.0
2006-03-08 23:50:00,86.435,86.467,86.435,86.464,140100001.0
2006-03-08 23:51:00,86.451,86.471,86.425,86.445,151100001.0
2006-03-08 23:52:00,86.462,86.464,86.432,86.447,175400000.0
2006-03-08 23:53:00,86.451,86.47,86.438,86.469,132800002.0
2006-03-08 23:54:00,86.453,86.48,86.453,86.48,106999999.0
2006-03-08 23:55:00,86.485,86.502,86.478,86.495,184900002.0
2006-03-08 23:56:00,86.492,86.504,86.471,86.473,219599998.0
2006-03-08 23:57:00,86.447,86.464,86.443,86.456,75500002.0
2006-03-08 23:58:00,86.446,86.477,86.446,86.477,207899999.0
2006-03-08 23:59:00,86.475,86.498,86.471,86.489,281400005.0
2006-03-09 00:00:00,86.486,86.522,86.486,86.488,205499999.0
2006-03-09 00:01:00,86.509,86.528,86.486,86.506,259000000.0
2006-03-09 00:02:00,86.517,86.545,86.505,86.538,194099997.0
2006-03-09 00:03:00,86.487,86.533,86.487,86.533,240600006.0
2006-03-09 00:04:00,86.509,86.527,86.471,86.517,230600003.0
2006-03-09 00:05:00,86.502,86.53,86.479,86.479,114199998.0
2006-03-09 00:06:00,86.482,86.498,86.457,86.48,208699997.0
2006-03-09 00:07:00,86.473,86.498,86.453,86.483,219099999.0
2006-03-09 00:08:00,86.447,86.473,86.433,86.437,163900000.0
2006-03-09 00:09:00,86.41,86.439,86.386,86.42,206500004.0
2006-03-09 00:10:00,86.411,86.459,86.388,86.435,124300000.0
2006-03-09 00:11:00,86.411,86.438,86.402,86.418,196899999.0
2006-03-09 00:12:00,86.435,86.435,86.367,86.367,135999998.0
2006-03-09 00:13:00,86.376,86.405,86.368,86.4,233300001.0
2006-03-09 00:14:00,86.367,86.42,86.362,86.404,177100001.0
2006-03-09 00:15:00,86.39,86.411,86.374,86.388,176200001.0
2006-03-09 00:16:00,86.389,86.409,86.379,86.404,251199999.0
2006-03-09 00:17:00,86.387,86.413,86.375,86.391,210800004.0
2006-03-09 00:18:00,86.393,86.407,86.366,86.372,350100000.0
2006-03-09 00:19:00,86.389,86.418,86.374,86.374,184299999.0
2006-03-09 00:20:00,86.366,86.407,86.366,86.399,296700000.0
2006-03-09 00:21:00,86.392,86.418,86.378,86.378,165399999.0
2006-03-09 00:22:00,86.44,86.44,86.372,86.372,262500000.0
2006-03-09 00:23:00,86.374,86.416,86.366,86.395,279899998.0
2006-03-09 00:24:00,86.365,86.404,86.355,86.369,197900000.0
2006-03-09 00:25:00,86.379,86.394,86.363,86.374,265300000.0
2006-03-09 00:26:00,86.369,86.393,86.365,86.393,100000000.0
2006-03-09 00:27:00,86.383,86.422,86.372,86.397,198799998.0
2006-03-09 00:28:00,86.359,86.404,86.359,86.38,290399998.0
2006-03-09 00:29:00,86.403,86.41,86.376,86.395,249300004.0
2006-03-09 00:30:00,86.384,86.41,86.372,86.395,190500001.0
2006-03-09 00:31:00,86.422,86.464,86.389,86.39,167100002.0
2006-03-09 00:32:00,86.376,86.394,86.352,86.373,197400002.0
2006-03-09 00:33:00,86.376,86.397,86.369,86.391,193600001.0
2006-03-09 00:34:00,86.401,86.416,86.389,86.394,191000001.0
2006-03-09 00:35:00,86.39,86.408,86.388,86.403,160500000.0
2006-03-09 00:36:00,86.413,86.428,86.397,86.415,266800001.0
2006-03-09 00:37:00,86.397,86.42,86.393,86.412,232300002.0
2006-03-09 00:38:00,86.415,86.42,86.392,86.399,243899999.0
2006-03-09 00:39:00,86.404,86.423,86.398,86.416,223200000.0
2006-03-09 00:40:00,86.394,86.416,86.38,86.401,167099999.0
2006-03-09 00:41:00,86.414,86.425,86.404,86.411,266100001.0
2006-03-09 00:42:00,86.393,86.429,86.392,86.405,316099999.0
2006-03-09 00:43:00,86.403,86.417,86.369,86.394,173299998.0
2006-03-09 00:44:00,86.413,86.418,86.395,86.395,140000000.0
2006-03-09 00:45:00,86.413,86.413,86.382,86.402,191700002.0
2006-03-09 00:46:00,86.402,86.426,86.402,86.423,112700000.0
2006-03-09 00:47:00,86.432,86.469,86.417,86.451,195999999.0
2006-03-09 00:48:00,86.453,86.467,86.434,86.453,137100001.0
2006-03-09 00:49:00,86.451,86.477,86.446,86.477,107800000.0
2006-03-09 00:50:00,86.483,86.483,86.455,86.458,268200001.0
2006-03-09 00:51:00,86.453,86.474,86.447,86.457,186299997.0
2006-03-09 00:52:00,86.481,86.497,86.468,86.482,67800000.0
2006-03-09 00:53:00,86.495,86.507,86.481,86.494,160699998.0
2006-03-09 00:54:00,86.503,86.503,86.456,86.456,196800003.0
2006-03-09 00:55:00,86.45,86.485,86.442,86.453,217800001.0
2006-03-09 00:56:00,86.429,86.451,86.426,86.445,348900001.0
2006-03-09 00:57:00,86.447,86.45,86.431,86.431,126200003.0
2006-03-09 00:58:00,86.443,86.463,86.443,86.459,125199998.0
2006-03-09 00:59:00,86.464,86.464,86.438,86.445,173700000.0
2006-03-09 01:00:00,86.462,86.484,86.447,86.451,257700002.0
2006-03-09 01:01:00,86.455,86.482,86.448,86.481,130799999.0
2006-03-09 01:02:00,86.475,86.486,86.455,86.461,131900000.0
2006-03-09 01:03:00,86.478,86.485,86.454,86.463,191300001.0
2006-03-09 01:04:00,86.487,86.487,86.447,86.447,216399999.0
2006-03-09 01:05:00,86.455,86.467,86.441,86.467,148899998.0
2006-03-09 01:06:00,86.455,86.468,86.435,86.462,219399998.0
2006-03-09 01:07:00,86.461,86.468,86.443,86.455,110599999.0
2006-03-09 01:08:00,86.446,86.467,86.438,86.456,233399998.0
2006-03-09 01:09:00,86.455,86.47,86.442,86.451,253699996.0
2006-03-09 01:10:00,86.439,86.458,86.434,86.458,230200005.0
2006-03-09 01:11:00,86.452,86.452,86.415,86.415,231499991.0
2006-03-09 01:12:00,86.439,86.451,86.42,86.431,103400000.0
2006-03-09 01:13:00,86.44,86.461,86.437,86.461,156200000.0
2006-03-09 01:14:00,86.444,86.47,86.442,86.465,241000005.0
2006-03-09 01:15:00,86.44,86.47,86.44,86.463,126200002.0
2006-03-09 01:16:00,86.465,86.47,86.446,86.446,103900000.0
2006-03-09 01:17:00,86.47,86.47,86.443,86.445,251699997.0
2006-03-09 01:18:00,86.44,86.475,86.435,86.46,239900004.0
2006-03-09 01:19:00,86.451,86.472,86.448,86.468,238100002.0
2006-03-09 01:20:00,86.453,86.46,86.437,86.44,177099999.0
2006-03-09 01:21:00,86.461,86.461,86.426,86.428,163400000.0
2006-03-09 01:22:00,86.44,86.44,86.395,86.401,187299999.0
2006-03-09 01:23:00,86.403,86.423,86.391,86.413,243599995.0
2006-03-09 01:24:00,86.412,86.412,86.372,86.372,113900001.0
2006-03-09 01:25:00,86.395,86.407,86.381,86.388,281800001.0
2006-03-09 01:26:00,86.387,86.406,86.37,86.406,209699997.0
2006-03-09 01:27:00,86.397,86.41,86.39,86.405,157200002.0
2006-03-09 01:28:00,86.395,86.422,86.395,86.408,177599998.0
2006-03-09 01:29:00,86.407,86.416,86.389,86.397,210000002.0
2006-03-09 01:30:00,86.416,86.417,86.381,86.381,96900000.0
2006-03-09 01:31:00,86.403,86.404,86.372,86.378,252000001.0
2006-03-09 01:32:00,86.381,86.403,86.375,86.403,200299998.0
2006-03-09 01:33:00,86.41,86.41,86.385,86.397,150899999.0
2006-03-09 01:34:00,86.369,86.423,86.369,86.423,98600001.0
2006-03-09 01:35:00,86.412,86.427,86.396,86.413,181000002.0
2006-03-09 01:36:00,86.412,86.423,86.401,86.422,145700001.0
2006-03-09 01:37:00,86.425,86.43,86.406,86.418,227600002.0
2006-03-09 01:38:00,86.41,86.427,86.404,86.417,142799997.0
2006-03-09 01:39:00,86.382,86.403,86.369,86.389,159299996.0
2006-03-09 01:40:00,86.377,86.392,86.355,86.374,208500001.0
2006-03-09 01:41:00,86.385,86.419,86.38,86.399,137700000.0
2006-03-09 01:42:00,86.413,86.427,86.391,86.406,154999995.0
2006-03-09 01:43:00,86.387,86.406,86.382,86.391,112999999.0
2006-03-09 01:44:00,86.388,86.388,86.358,86.362,126199997.0
2006-03-09 01:45:00,86.376,86.42,86.376,86.404,188200000.0
2006-03-09 01:46:00,86.401,86.401,86.372,86.378,196799999.0
2006-03-09 01:47:00,86.394,86.421,86.394,86.418,232300001.0
2006-03-09 01:48:00,86.4,86.411,86.382,86.393,153600001.0
2006-03-09 01:49:00,86.418,86.434,86.399,86.405,190800000.0
2006-03-09 01:50:00,86.415,86.42,86.391,86.408,120900002.0
2006-03-09 01:51:00,86.4,86.415,86.385,86.403,228299997.0
2006-03-09 01:52:00,86.406,86.42,86.392,86.398,235700000.0
2006-03-09 01:53:00,86.399,86.415,86.393,86.414,139299998.0
2006-03-09 01:54:00,86.395,86.425,86.388,86.425,155400000.0
2006-03-09 01:55:00,86.435,86.44,86.42,86.428,107799999.0
2006-03-09 01:56:00,86.419,86.451,86.419,86.441,104999998.0
2006-03-09 01:57:00,86.454,86.456,86.429,86.432,181299996.0
2006-03-09 01:58:00,86.429,86.444,86.418,86.424,202499997.0
2006-03-09 01:59:00,86.423,86.443,86.411,86.437,312899998.0
2006-03-09 02:00:00,86.442,86.448,86.423,86.435,160099998.0
2006-03-09 02:01:00,86.45,86.459,86.43,86.449,279900001.0
2006-03-09 02:02:00,86.43,86.445,86.412,86.435,178699998.0
2006-03-09 02:03:00,86.44,86.443,86.424,86.424,238800001.0
2006-03-09 02:04:00,86.422,86.462,86.412,86.44,279200001.0
2006-03-09 02:05:00,86.458,86.463,86.439,86.44,158899998.0
2006-03-09 02:06:00,86.437,86.463,86.437,86.456,87900001.0
2006-03-09 02:07:00,86.448,86.462,86.439,86.454,252700000.0
2006-03-09 02:08:00,86.454,86.455,86.426,86.426,232499999.0
2006-03-09 02:09:00,86.431,86.431,86.402,86.42,175799999.0
2006-03-09 02:10:00,86.399,86.427,86.398,86.427,197899997.0
2006-03-09 02:11:00,86.418,86.418,86.387,86.387,242499996.0
2006-03-09 02:12:00,86.391,86.4,86.358,86.38,248699998.0
2006-03-09 02:13:00,86.387,86.396,86.361,86.375,129600000.0
2006-03-09 02:14:00,86.377,86.4,86.368,86.375,258800000.0
2006-03-09 02:15:00,86.374,86.39,86.345,86.385,239899997.0
2006-03-09 02:16:00,86.382,86.395,86.355,86.381,133100003.0
2006-03-09 02:17:00,86.384,86.41,86.384,86.391,203100000.0
2006-03-09 02:18:00,86.406,86.417,86.388,86.395,98400000.0
2006-03-09 02:19:00,86.395,86.403,86.379,86.379,271800000.0
2006-03-09 02:20:00,86.403,86.415,86.389,86.407,232600001.0
2006-03-09 02:21:00,86.415,86.439,86.394,86.417,200299999.0
2006-03-09 02:22:00,86.422,86.442,86.409,86.42,148800000.0
2006-03-09 02:23:00,86.408,86.433,86.401,86.432,135200001.0
2006-03-09 02:24:00,86.397,86.424,86.362,86.369,138000000.0
2006-03-09 02:25:00,86.343,86.405,86.343,86.402,174599999.0
2006-03-09 02:26:00,86.378,86.398,86.366,86.387,122899996.0
2006-03-09 02:27:00,86.401,86.401,86.368,86.368,264399996.0
2006-03-09 02:28:00,86.38,86.393,86.368,86.383,260700002.0
2006-03-09 02:29:00,86.342,86.363,86.31,86.335,116599998.0
2006-03-09 02:30:00,86.342,86.489,86.337,86.431,185399999.0
2006-03-09 02:31:00,86.456,86.469,86.437,86.446,232200000.0
2006-03-09 02:32:00,86.465,86.489,86.444,86.444,238199998.0
2006-03-09 02:33:00,86.461,86.51,86.461,86.493,235899997.0
2006-03-09 02:34:00,86.457,86.478,86.447,86.454,200400004.0
2006-03-09 02:35:00,86.442,86.471,86.412,86.43,145200001.0
2006-03-09 02:36:00,86.44,86.44,86.409,86.426,198000002.0
2006-03-09 02:37:00,86.412,86.47,86.412,86.446,152700002.0
2006-03-09 02:38:00,86.432,86.454,86.425,86.443,261299997.0
2006-03-09 02:39:00,86.432,86.458,86.4,86.424,316899996.0
2006-03-09 02:40:00,86.435,86.445,86.417,86.432,125200000.0
2006-03-09 02:41:00,86.433,86.461,86.415,86.461,122000001.0
2006-03-09 02:42:00,86.463,86.478,86.448,86.475,129200000.0
2006-03-09 02:43:00,86.484,86.484,86.436,86.459,262399996.0
2006-03-09 02:44:00,86.482,86.483,86.454,86.454,242500000.0
2006-03-09 02:45:00,86.443,86.467,86.432,86.45,242600000.0
2006-03-09 02:46:00,86.435,86.452,86.41,86.431,104200000.0
2006-03-09 02:47:00,86.431,86.438,86.412,86.417,276200002.0
2006-03-09 02:48:00,86.436,86.456,86.422,86.443,70300000.0
2006-03-09 02:49:00,86.44,86.474,86.44,86.466,176700001.0
2006-03-09 02:50:00,86.468,86.48,86.444,86.46,258500001.0
2006-03-09 02:51:00,86.443,86.462,86.438,86.462,156699999.0
2006-03-09 02:52:00,86.456,86.498,86.456,86.488,105700000.0
2006-03-09 02:53:00,86.484,86.498,86.465,86.491,237700001.0
2006-03-09 02:54:00,86.473,86.503,86.465,86.478,178999996.0
2006-03-09 02:55:00,86.473,86.502,86.465,86.467,126399998.0
2006-03-09 02:56:00,86.482,86.507,86.471,86.482,260699996.0
2006-03-09 02:57:00,86.496,86.496,86.456,86.471,248700001.0
2006-03-09 02:58:00,86.451,86.48,86.44,86.451,193399996.0
2006-03-09 02:59:00,86.448,86.45,86.428,86.432,100299999.0
2006-03-09 03:00:00,86.426,86.453,86.426,86.452,216600001.0
2006-03-09 03:01:00,86.446,86.451,86.417,86.417,161199997.0
2006-03-09 03:02:00,86.431,86.46,86.42,86.44,126700001.0
2006-03-09 03:03:00,86.45,86.452,86.42,86.434,216600002.0
2006-03-09 03:04:00,86.428,86.446,86.425,86.443,90300000.0
2006-03-09 03:05:00,86.442,86.442,86.411,86.412,189000000.0
2006-03-09 03:06:00,86.417,86.437,86.415,86.419,179699999.0
2006-03-09 03:07:00,86.444,86.456,86.427,86.436,144400001.0
2006-03-09 03:08:00,86.445,86.458,86.432,86.451,267899997.0
2006-03-09 03:09:00,86.441,86.449,86.424,86.434,265600000.0
2006-03-09 03:10:00,86.43,86.444,86.416,86.442,215399997.0
2006-03-09 03:11:00,86.439,86.44,86.419,86.42,122000000.0
2006-03-09 03:12:00,86.419,86.432,86.397,86.405,296399996.0
2006-03-09 03:13:00,86.412,86.412,86.383,86.389,167699996.0
2006-03-09 03:14:00,86.41,86.419,86.395,86.395,246499996.0
2006-03-09 03:15:00,86.394,86.418,86.39,86.415,139799999.0
2006-03-09 03:16:00,86.405,86.427,86.385,86.412,207899997.0
2006-03-09 03:17:00,86.411,86.428,86.392,86.41,198399996.0
2006-03-09 03:18:00,86.404,86.416,86.39,86.405,226500003.0
2006-03-09 03:19:00,86.393,86.413,86.384,86.41,146699998.0
2006-03-09 03:20:00,86.408,86.422,86.392,86.41,266999999.0
2006-03-09 03:21:00,86.406,86.422,86.395,86.411,217699997.0
2006-03-09 03:22:00,86.422,86.422,86.39,86.39,139300000.0
2006-03-09 03:23:00,86.405,86.407,86.382,86.394,169399999.0
2006-03-09 03:24:00,86.392,86.417,86.382,86.398,194200001.0
2006-03-09 03:25:00,86.393,86.413,86.389,86.411,269400000.0
2006-03-09 03:26:00,86.391,86.437,86.391,86.436,271499996.0
2006-03-09 03:27:00,86.448,86.455,86.417,86.417,108300002.0
2006-03-09 03:28:00,86.417,86.424,86.393,86.407,215199997.0
2006-03-09 03:29:00,86.407,86.407,86.36,86.364,188900000.0
2006-03-09 03:30:00,86.392,86.392,86.359,86.363,132699999.0
2006-03-09 03:31:00,86.383,86.392,86.368,86.378,167700001.0
2006-03-09 03:32:00,86.383,86.395,86.354,86.38,167300001.0
2006-03-09 03:33:00,86.368,86.397,86.368,86.395,222799999.0
2006-03-09 03:34:00,86.385,86.387,86.341,86.37,113900000.0
2006-03-09 03:35:00,86.366,86.388,86.339,86.382,170200001.0
2006-03-09 03:36:00,86.384,86.385,86.362,86.368,142699999.0
2006-03-09 03:37:00,86.395,86.403,86.382,86.402,246300001.0
2006-03-09 03:38:00,86.397,86.407,86.385,86.392,97600001.0
2006-03-09 03:39:00,86.375,86.411,86.375,86.411,210200001.0
2006-03-09 03:40:00,86.402,86.42,86.394,86.409,284299998.0
2006-03-09 03:41:00,86.407,86.423,86.393,86.395,187700001.0
2006-03-09 03:42:00,86.397,86.42,86.394,86.412,100800000.0
2006-03-09 03:43:00,86.408,86.411,86.363,86.363,162100000.0
2006-03-09 03:44:00,86.404,86.417,86.384,86.405,228799997.0
2006-03-09 03:45:00,86.408,86.41,86.387,86.389,170000002.0
2006-03-09 03:46:00,86.394,86.419,86.39,86.414,202499998.0
2006-03-09 03:47:00,86.409,86.432,86.399,86.407,266499999.0
2006-03-09 03:48:00,86.41,86.431,86.41,86.414,86300000.0
2006-03-09 03:49:00,86.416,86.439,86.407,86.439,124900002.0
2006-03-09 03:50:00,86.426,86.438,86.403,86.426,116100001.0
2006-03-09 03:51:00,86.423,86.43,86.389,86.417,160100000.0
2006-03-09 03:52:00,86.418,86.426,86.396,86.403,167300000.0
2006-03-09 03:53:00,86.401,86.426,86.377,86.406,185999999.0
2006-03-09 03:54:00,86.42,86.434,86.408,86.408,213499996.0
2006-03-09 03:55:00,86.429,86.435,86.407,86.421,154799998.0
2006-03-09 03:56:00,86.418,86.444,86.416,86.443,353199996.0
2006-03-09 03:57:00,86.427,86.459,86.427,86.451,219900000.0
2006-03-09 03:58:00,86.452,86.484,86.436,86.467,117500002.0
2006-03-09 03:59:00,86.465,86.492,86.451,86.492,149400000.0
2006-03-09 04:00:00,86.495,86.506,86.466,86.481,280899998.0
2006-03-09 04:01:00,86.489,86.506,86.478,86.49,151400001.0
2006-03-09 04:02:00,86.468,86.503,86.468,86.494,140299998.0
2006-03-09 04:03:00,86.509,86.509,86.489,86.489,97400000.0
2006-03-09 04:04:00,86.513,86.522,86.482,86.506,214200001.0
2006-03-09 04:05:00,86.532,86.552,86.531,86.55,169300002.0
2006-03-09 04:06:00,86.544,86.549,86.507,86.507,131299998.0
2006-03-09 04:07:00,86.541,86.549,86.51,86.535,307700001.0
2006-03-09 04:08:00,86.539,86.543,86.515,86.519,130400000.0
2006-03-09 04:09:00,86.526,86.544,86.518,86.529,85700002.0
2006-03-09 04:10:00,86.53,86.53,86.502,86.513,148599999.0
2006-03-09 04:11:00,86.512,86.53,86.505,86.523,126200000.0
2006-03-09 04:12:00,86.52,86.541,86.517,86.529,151800003.0
2006-03-09 04:13:00,86.509,86.526,86.492,86.522,223499998.0
2006-03-09 04:14:00,86.52,86.534,86.51,86.525,127800000.0
2006-03-09 04:15:00,86.521,86.538,86.502,86.515,177700001.0
2006-03-09 04:16:00,86.544,86.552,86.529,86.532,197799999.0
2006-03-09 04:17:00,86.522,86.545,86.511,86.533,168000000.0
2006-03-09 04:18:00,86.531,86.546,86.513,86.533,144500000.0
2006-03-09 04:19:00,86.513,86.533,86.503,86.503,244899999.0
2006-03-09 04:20:00,86.519,86.547,86.506,86.532,72699999.0
2006-03-09 04:21:00,86.543,86.558,86.541,86.558,31600000.0
2006-03-09 04:22:00,86.544,86.562,86.537,86.538,90600002.0
2006-03-09 04:23:00,86.544,86.568,86.538,86.549,54299998.0
2006-03-09 04:24:00,86.539,86.547,86.517,86.535,194000000.0
2006-03-09 04:25:00,86.526,86.54,86.522,86.54,93500001.0
2006-03-09 04:26:00,86.519,86.54,86.515,86.535,105400000.0
2006-03-09 04:27:00,86.54,86.559,86.535,86.544,178399998.0
2006-03-09 04:28:00,86.555,86.556,86.537,86.547,244300001.0
2006-03-09 04:29:00,86.533,86.559,86.529,86.549,203199998.0
2006-03-09 04:30:00,86.553,86.565,86.538,86.546,221599998.0
2006-03-09 04:31:00,86.556,86.568,86.54,86.555,208899999.0
2006-03-09 04:32:00,86.551,86.564,86.528,86.528,134100001.0
2006-03-09 04:33:00,86.545,86.555,86.519,86.531,198399999.0
2006-03-09 04:34:00,86.54,86.553,86.528,86.549,209800001.0
2006-03-09 04:35:00,86.524,86.548,86.513,86.521,134400000.0
2006-03-09 04:36:00,86.504,86.517,86.49,86.492,217099999.0
2006-03-09 04:37:00,86.503,86.526,86.485,86.501,91900001.0
2006-03-09 04:38:00,86.521,86.521,86.485,86.485,80700001.0
2006-03-09 04:39:00,86.502,86.51,86.486,86.492,176500001.0
2006-03-09 04:40:00,86.506,86.524,86.49,86.509,199499997.0
2006-03-09 04:41:00,86.526,86.526,86.498,86.498,163799999.0
2006-03-09 04:42:00,86.516,86.516,86.475,86.485,224100000.0
2006-03-09 04:43:00,86.507,86.513,86.493,86.494,149100000.0
2006-03-09 04:44:00,86.515,86.524,86.499,86.51,141499998.0
2006-03-09 04:45:00,86.514,86.53,86.504,86.507,256899998.0
2006-03-09 04:46:00,86.499,86.513,86.489,86.512,165999999.0
2006-03-09 04:47:00,86.491,86.513,86.487,86.505,138200000.0
2006-03-09 04:48:00,86.48,86.495,86.468,86.489,133499998.0
2006-03-09 04:49:00,86.492,86.492,86.463,86.483,157499998.0
2006-03-09 04:50:00,86.468,86.474,86.452,86.466,274800000.0
2006-03-09 04:51:00,86.453,86.475,86.443,86.461,242999998.0
2006-03-09 04:52:00,86.466,86.482,86.458,86.482,187899997.0
2006-03-09 04:53:00,86.484,86.486,86.46,86.467,282300002.0
2006-03-09 04:54:00,86.472,86.496,86.466,86.489,343699999.0
2006-03-09 04:55:00,86.485,86.508,86.47,86.484,199999999.0
2006-03-09 04:56:00,86.513,86.527,86.498,86.515,176400000.0
2006-03-09 04:57:00,86.507,86.526,86.494,86.515,98599999.0
2006-03-09 04:58:00,86.503,86.518,86.481,86.5,152299998.0
2006-03-09 04:59:00,86.509,86.52,86.497,86.5,182199995.0
2006-03-09 05:00:00,86.528,86.541,86.516,86.529,107800000.0
2006-03-09 05:01:00,86.534,86.536,86.505,86.508,127499997.0
2006-03-09 05:02:00,86.523,86.537,86.509,86.525,193599999.0
2006-03-09 05:03:00,86.524,86.531,86.505,86.531,182899998.0
2006-03-09 05:04:00,86.51,86.534,86.509,86.52,194600001.0
2006-03-09 05:05:00,86.521,86.547,86.505,86.547,101900000.0
2006-03-09 05:06:00,86.549,86.552,86.521,86.521,237900002.0
2006-03-09 05:07:00,86.555,86.555,86.515,86.515,237900003.0
2006-03-09 05:08:00,86.529,86.56,86.529,86.546,185700000.0
2006-03-09 05:09:00,86.527,86.552,86.52,86.552,213900005.0
2006-03-09 05:10:00,86.522,86.546,86.517,86.546,107899998.0
2006-03-09 05:11:00,86.523,86.546,86.489,86.489,220799999.0
2006-03-09 05:12:00,86.525,86.54,86.51,86.533,122499998.0
2006-03-09 05:13:00,86.515,86.531,86.506,86.515,159199998.0
2006-03-09 05:14:00,86.484,86.503,86.47,86.494,271299997.0
2006-03-09 05:15:00,86.502,86.506,86.476,86.483,236900002.0
2006-03-09 05:16:00,86.489,86.519,86.468,86.491,223700001.0
2006-03-09 05:17:00,86.493,86.505,86.475,86.505,318100000.0
2006-03-09 05:18:00,86.485,86.497,86.466,86.488,243099998.0
2006-03-09 05:19:00,86.476,86.492,86.465,86.481,144000003.0
2006-03-09 05:20:00,86.485,86.495,86.462,86.462,217599996.0
2006-03-09 05:21:00,86.48,86.494,86.462,86.474,180300000.0
2006-03-09 05:22:00,86.465,86.478,86.439,86.455,299199997.0
2006-03-09 05:23:00,86.45,86.456,86.412,86.412,144900000.0
2006-03-09 05:24:00,86.436,86.443,86.42,86.42,161400000.0
2006-03-09 05:25:00,86.432,86.445,86.416,86.431,157199998.0
2006-03-09 05:26:00,86.448,86.454,86.434,86.434,228399999.0
2006-03-09 05:27:00,86.447,86.447,86.41,86.412,256700000.0
2006-03-09 05:28:00,86.423,86.438,86.393,86.427,215300001.0
2006-03-09 05:29:00,86.425,86.443,86.407,86.425,211999998.0
2006-03-09 05:30:00,86.447,86.447,86.417,86.418,228199998.0
2006-03-09 05:31:00,86.424,86.463,86.424,86.428,159999999.0
2006-03-09 05:32:00,86.429,86.458,86.429,86.445,185200002.0
2006-03-09 05:33:00,86.454,86.472,86.446,86.452,322799994.0
2006-03-09 05:34:00,86.465,86.478,86.45,86.466,195700002.0
2006-03-09 05:35:00,86.477,86.484,86.456,86.467,147899999.0
2006-03-09 05:36:00,86.482,86.49,86.454,86.454,185000000.0
2006-03-09 05:37:00,86.477,86.487,86.454,86.458,271900000.0
2006-03-09 05:38:00,86.468,86.498,86.459,86.498,303999997.0
2006-03-09 05:39:00,86.492,86.495,86.474,86.482,112200003.0
2006-03-09 05:40:00,86.474,86.505,86.474,86.505,144199999.0
2006-03-09 05:41:00,86.499,86.512,86.484,86.505,198199997.0
2006-03-09 05:42:00,86.503,86.514,86.489,86.493,188900001.0
2006-03-09 05:43:00,86.502,86.51,86.486,86.493,153799999.0
2006-03-09 05:44:00,86.491,86.51,86.483,86.505,163100002.0
2006-03-09 05:45:00,86.494,86.527,86.494,86.527,174500000.0
2006-03-09 05:46:00,86.522,86.535,86.503,86.523,144599998.0
2006-03-09 05:47:00,86.506,86.532,86.498,86.532,149599999.0
2006-03-09 05:48:00,86.509,86.537,86.505,86.52,282599994.0
2006-03-09 05:49:00,86.543,86.548,86.513,86.513,241699999.0
2006-03-09 05:50:00,86.533,86.55,86.522,86.536,210399997.0
2006-03-09 05:51:00,86.53,86.542,86.509,86.523,245899999.0
2006-03-09 05:52:00,86.527,86.535,86.501,86.517,157300003.0
2006-03-09 05:53:00,86.511,86.532,86.497,86.517,220900000.0
2006-03-09 05:54:00,86.517,86.528,86.493,86.493,240800001.0
2006-03-09 05:55:00,86.48,86.515,86.478,86.507,170199998.0
2006-03-09 05:56:00,86.518,86.521,86.5,86.501,172600002.0
2006-03-09 05:57:00,86.528,86.53,86.507,86.512,121699999.0
2006-03-09 05:58:00,86.521,86.524,86.501,86.501,127099999.0
2006-03-09 05:59:00,86.511,86.52,86.491,86.491,148600000.0
2006-03-09 06:00:00,86.508,86.537,86.49,86.492,238299999.0
2006-03-09 06:01:00,86.511,86.529,86.501,86.512,190200000.0
2006-03-09 06:02:00,86.478,86.503,86.478,86.485,118200001.0
2006-03-09 06:03:00,86.493,86.513,86.475,86.497,194099999.0
2006-03-09 06:04:00,86.482,86.515,86.471,86.5,212599998.0
2006-03-09 06:05:00,86.493,86.508,86.472,86.48,174000002.0
2006-03-09 06:06:00,86.446,86.469,86.441,86.469,137999999.0
2006-03-09 06:07:00,86.453,86.476,86.45,86.465,178600001.0
2006-03-09 06:08:00,86.467,86.467,86.433,86.451,179900000.0
2006-03-09 06:09:00,86.455,86.46,86.437,86.443,217299999.0
2006-03-09 06:10:00,86.46,86.464,86.442,86.452,113000000.0
2006-03-09 06:11:00,86.432,86.45,86.418,86.44,77200000.0
2006-03-09 06:12:00,86.432,86.452,86.42,86.448,174200001.0
2006-03-09 06:13:00,86.425,86.445,86.416,86.431,157999999.0
2006-03-09 06:14:00,86.419,86.447,86.407,86.436,238500000.0
2006-03-09 06:15:00,86.432,86.46,86.428,86.46,128000001.0
2006-03-09 06:16:00,86.448,86.473,86.448,86.473,167900001.0
2006-03-09 06:17:00,86.46,86.487,86.46,86.487,127500002.0
2006-03-09 06:18:00,86.486,86.506,86.474,86.491,248500001.0
2006-03-09 06:19:00,86.489,86.508,86.468,86.488,179400001.0
2006-03-09 06:20:00,86.483,86.514,86.483,86.499,192800001.0
2006-03-09 06:21:00,86.493,86.495,86.47,86.47,175100002.0
2006-03-09 06:22:00,86.464,86.479,86.453,86.473,231800001.0
2006-03-09 06:23:00,86.475,86.478,86.453,86.453,134699999.0
2006-03-09 06:24:00,86.465,86.471,86.44,86.441,232299999.0
2006-03-09 06:25:00,86.453,86.471,86.45,86.46,272900000.0
2006-03-09 06:26:00,86.459,86.485,86.443,86.464,90300001.0
2006-03-09 06:27:00,86.487,86.498,86.475,86.481,144999999.0
2006-03-09 06:28:00,86.497,86.499,86.477,86.492,144999998.0
2006-03-09 06:29:00,86.482,86.499,86.46,86.49,77700000.0
2006-03-09 06:30:00,86.481,86.483,86.463,86.464,204600001.0
2006-03-09 06:31:00,86.472,86.475,86.439,86.443,131300001.0
2006-03-09 06:32:00,86.456,86.467,86.435,86.447,212100005.0
2006-03-09 06:33:00,86.46,86.46,86.437,86.439,169300001.0
2006-03-09 06:34:00,86.462,86.494,86.449,86.467,154899998.0
2006-03-09 06:35:00,86.477,86.49,86.463,86.474,188499998.0
2006-03-09 06:36:00,86.479,86.49,86.462,86.468,170800001.0
2006-03-09 06:37:00,86.487,86.489,86.466,86.466,154700003.0
2006-03-09 06:38:00,86.457,86.48,86.451,86.472,319800003.0
2006-03-09 06:39:00,86.45,86.47,86.442,86.465,247499997.0
2006-03-09 06:40:00,86.46,86.475,86.449,86.463,225299998.0
2006-03-09 06:41:00,86.46,86.49,86.46,86.489,117300000.0
2006-03-09 06:42:00,86.474,86.536,86.474,86.52,257099996.0
2006-03-09 06:43:00,86.515,86.515,86.488,86.49,140500001.0
2006-03-09 06:44:00,86.497,86.503,86.479,86.483,162700004.0
2006-03-09 06:45:00,86.492,86.505,86.479,86.479,147299997.0
2006-03-09 06:46:00,86.485,86.497,86.474,86.493,111300000.0
2006-03-09 06:47:00,86.495,86.506,86.477,86.484,176999998.0
2006-03-09 06:48:00,86.479,86.514,86.479,86.51,230100000.0
2006-03-09 06:49:00,86.514,86.526,86.499,86.501,235299997.0
2006-03-09 06:50:00,86.496,86.546,86.494,86.544,281800001.0
2006-03-09 06:51:00,86.559,86.614,86.536,86.539,187099998.0
2006-03-09 06:52:00,86.524,86.551,86.506,86.528,155500001.0
2006-03-09 06:53:00,86.528,86.559,86.528,86.555,184299994.0
2006-03-09 06:54:00,86.539,86.56,86.533,86.551,234500002.0
2006-03-09 06:55:00,86.547,86.551,86.523,86.536,168399999.0
2006-03-09 06:56:00,86.525,86.566,86.517,86.566,184899999.0
2006-03-09 06:57:00,86.578,86.592,86.553,86.564,322300001.0
2006-03-09 06:58:00,86.571,86.571,86.539,86.549,155500002.0
2006-03-09 06:59:00,86.557,86.575,86.55,86.563,154099998.0
2006-03-09 07:00:00,86.547,86.573,86.531,86.558,171299999.0
2006-03-09 07:01:00,86.578,86.59,86.563,86.565,167799999.0
2006-03-09 07:02:00,86.548,86.567,86.522,86.563,266900000.0
2006-03-09 07:03:00,86.574,86.595,86.557,86.589,187199996.0
2006-03-09 07:04:00,86.58,86.595,86.564,86.582,121999998.0
2006-03-09 07:05:00,86.564,86.592,86.564,86.583,234100002.0
2006-03-09 07:06:00,86.564,86.59,86.562,86.569,275100003.0
2006-03-09 07:07:00,86.585,86.6,86.542,86.58,165600000.0
2006-03-09 07:08:00,86.601,86.601,86.571,86.596,145600000.0
2006-03-09 07:09:00,86.561,86.591,86.561,86.574,236499999.0
2006-03-09 07:10:00,86.572,86.572,86.539,86.539,145500002.0
2006-03-09 07:11:00,86.559,86.585,86.535,86.545,239300001.0
2006-03-09 07:12:00,86.543,86.553,86.529,86.541,258399995.0
2006-03-09 07:13:00,86.526,86.544,86.518,86.538,185800000.0
2006-03-09 07:14:00,86.537,86.543,86.52,86.529,238100001.0
2006-03-09 07:15:00,86.513,86.551,86.513,86.538,160900001.0
2006-03-09 07:16:00,86.495,86.532,86.456,86.456,256600000.0
2006-03-09 07:17:00,86.453,86.579,86.451,86.55,185900005.0
2006-03-09 07:18:00,86.592,86.592,86.507,86.507,138100002.0
2006-03-09 07:19:00,86.524,86.555,86.503,86.54,351000001.0
2006-03-09 07:20:00,86.542,86.559,86.515,86.524,156199999.0
2006-03-09 07:21:00,86.519,86.545,86.505,86.505,190500001.0
2006-03-09 07:22:00,86.515,86.563,86.508,86.547,128399999.0
2006-03-09 07:23:00,86.538,86.568,86.525,86.544,285700003.0
2006-03-09 07:24:00,86.513,86.535,86.49,86.528,170099998.0
2006-03-09 07:25:00,86.522,86.522,86.499,86.504,187299999.0
2006-03-09 07:26:00,86.502,86.52,86.488,86.52,189299998.0
2006-03-09 07:27:00,86.5,86.52,86.487,86.489,239500000.0
2006-03-09 07:28:00,86.482,86.512,86.457,86.472,190400000.0
2006-03-09 07:29:00,86.478,86.491,86.461,86.472,173700001.0
2006-03-09 07:30:00,86.495,86.525,86.482,86.504,91200000.0
2006-03-09 07:31:00,86.532,86.534,86.499,86.502,167799999.0
2006-03-09 07:32:00,86.511,86.514,86.483,86.495,169699998.0
2006-03-09 07:33:00,86.502,86.502,86.471,86.471,126699999.0
2006-03-09 07:34:00,86.49,86.497,86.47,86.477,170399998.0
2006-03-09 07:35:00,86.494,86.523,86.479,86.491,347000001.0
2006-03-09 07:36:00,86.488,86.5,86.469,86.488,265300000.0
2006-03-09 07:37:00,86.49,86.499,86.472,86.487,168700003.0
2006-03-09 07:38:00,86.475,86.609,86.465,86.575,158000000.0
2006-03-09 07:39:00,86.627,86.635,86.592,86.598,202000002.0
2006-03-09 07:40:00,86.571,86.624,86.571,86.619,205700000.0
2006-03-09 07:41:00,86.597,86.597,86.568,86.575,121300000.0
2006-03-09 07:42:00,86.618,86.676,86.611,86.634,157800000.0
2006-03-09 07:43:00,86.633,86.633,86.572,86.575,123100000.0
2006-03-09 07:44:00,86.588,86.614,86.572,86.6,223700001.0
2006-03-09 07:45:00,86.583,86.618,86.583,86.618,99899999.0
2006-03-09 07:46:00,86.569,86.622,86.569,86.622,220700002.0
2006-03-09 07:47:00,86.599,86.633,86.586,86.633,166500001.0
2006-03-09 07:48:00,86.678,86.776,86.67,86.758,333599998.0
2006-03-09 07:49:00,86.759,86.787,86.755,86.757,168600001.0
2006-03-09 07:50:00,86.776,86.793,86.743,86.746,306099999.0
2006-03-09 07:51:00,86.834,86.836,86.805,86.816,197300000.0
2006-03-09 07:52:00,86.783,86.809,86.758,86.79,211400001.0
2006-03-09 07:53:00,86.76,86.806,86.735,86.806,230699998.0
2006-03-09 07:54:00,86.783,86.8,86.777,86.782,91500000.0
2006-03-09 07:55:00,86.772,86.791,86.76,86.767,267100001.0
2006-03-09 07:56:00,86.732,86.759,86.723,86.759,202200000.0
2006-03-09 07:57:00,86.763,86.802,86.749,86.785,191999997.0
2006-03-09 07:58:00,86.778,86.807,86.772,86.794,232700000.0
2006-03-09 07:59:00,86.797,86.832,86.783,86.816,117599999.0
2006-03-09 08:00:00,86.83,86.844,86.811,86.822,248799999.0
2006-03-09 08:01:00,86.834,86.837,86.794,86.794,165699999.0
2006-03-09 08:02:00,86.769,86.82,86.767,86.82,144500001.0
2006-03-09 08:03:00,86.807,86.807,86.759,86.759,176600000.0
2006-03-09 08:04:00,86.757,86.781,86.748,86.768,227500002.0
2006-03-09 08:05:00,86.748,86.769,86.729,86.744,220199999.0
2006-03-09 08:06:00,86.737,86.749,86.721,86.731,232999994.0
2006-03-09 08:07:00,86.717,86.752,86.703,86.72,220300000.0
2006-03-09 08:08:00,86.717,86.717,86.69,86.69,75100000.0
2006-03-09 08:09:00,86.7,86.744,86.684,86.726,262700000.0
2006-03-09 08:10:00,86.712,86.748,86.705,86.732,174799999.0
2006-03-09 08:11:00,86.702,86.737,86.702,86.736,187399997.0
2006-03-09 08:12:00,86.725,86.752,86.719,86.747,218199996.0
2006-03-09 08:13:00,86.752,86.764,86.734,86.734,289099996.0
2006-03-09 08:14:00,86.739,86.745,86.712,86.722,210100003.0
2006-03-09 08:15:00,86.696,86.726,86.685,86.726,197100002.0
2006-03-09 08:16:00,86.696,86.719,86.693,86.701,129699999.0
2006-03-09 08:17:00,86.68,86.699,86.658,86.674,158299997.0
2006-03-09 08:18:00,86.672,86.694,86.672,86.686,221500001.0
2006-03-09 08:19:00,86.692,86.692,86.653,86.653,162900001.0
2006-03-09 08:20:00,86.645,86.65,86.605,86.605,111400000.0
2006-03-09 08:21:00,86.587,86.587,86.46,86.46,329399999.0
2006-03-09 08:22:00,86.464,86.551,86.464,86.551,185699996.0
2006-03-09 08:23:00,86.561,86.586,86.542,86.555,151999999.0
2006-03-09 08:24:00,86.524,86.546,86.517,86.538,173299995.0
2006-03-09 08:25:00,86.519,86.551,86.498,86.524,116899998.0
2006-03-09 08:26:00,86.511,86.538,86.511,86.538,110800001.0
2006-03-09 08:27:00,86.52,86.54,86.475,86.494,128500000.0
2006-03-09 08:28:00,86.476,86.483,86.425,86.464,238299999.0
2006-03-09 08:29:00,86.499,86.506,86.48,86.491,233999998.0
2006-03-09 08:30:00,86.489,86.516,86.482,86.514,264899996.0
2006-03-09 08:31:00,86.51,86.552,86.51,86.523,176699999.0
2006-03-09 08:32:00,86.513,86.535,86.508,86.528,249400001.0
2006-03-09 08:33:00,86.535,86.54,86.521,86.528,229600002.0
2006-03-09 08:34:00,86.525,86.536,86.502,86.502,177900002.0
2006-03-09 08:35:00,86.511,86.511,86.478,86.482,96500000.0
2006-03-09 08:36:00,86.488,86.488,86.44,86.444,145900003.0
2006-03-09 08:37:00,86.478,86.487,86.443,86.453,99500001.0
2006-03-09 08:38:00,86.447,86.447,86.41,86.422,181399998.0
2006-03-09 08:39:00,86.427,86.446,86.415,86.446,200100000.0
2006-03-09 08:40:00,86.42,86.44,86.417,86.44,214500000.0
2006-03-09 08:41:00,86.429,86.45,86.414,86.437,181699998.0
2006-03-09 08:42:00,86.444,86.458,86.432,86.441,46100000.0
2006-03-09 08:43:00,86.448,86.471,86.443,86.468,169499996.0
2006-03-09 08:44:00,86.463,86.485,86.455,86.483,311100002.0
2006-03-09 08:45:00,86.491,86.498,86.478,86.485,86700000.0
2006-03-09 08:46:00,86.486,86.492,86.468,86.47,194199995.0
2006-03-09 08:47:00,86.492,86.544,86.481,86.521,125199999.0
2006-03-09 08:48:00,86.536,86.561,86.531,86.56,145099999.0
2006-03-09 08:49:00,86.57,86.599,86.561,86.58,275599999.0
2006-03-09 08:50:00,86.572,86.601,86.557,86.573,222100000.0
2006-03-09 08:51:00,86.586,86.621,86.582,86.6,332899998.0
2006-03-09 08:52:00,86.595,86.595,86.569,86.576,116400000.0
2006-03-09 08:53:00,86.583,86.603,86.58,86.602,308199995.0
2006-03-09 08:54:00,86.602,86.608,86.574,86.594,87600000.0
2006-03-09 08:55:00,86.615,86.638,86.605,86.61,116200000.0
2006-03-09 08:56:00,86.622,86.649,86.613,86.629,118000000.0
2006-03-09 08:57:00,86.646,86.646,86.59,86.59,232099997.0
2006-03-09 08:58:00,86.604,86.604,86.563,86.563,199799999.0
2006-03-09 08:59:00,86.59,86.597,86.575,86.578,275999999.0
2006-03-09 09:00:00,86.585,86.601,86.569,86.577,244500000.0
2006-03-09 09:01:00,86.592,86.592,86.561,86.561,152199999.0
2006-03-09 09:02:00,86.578,86.591,86.562,86.574,151700000.0
2006-03-09 09:03:00,86.579,86.593,86.567,86.575,319199994.0
2006-03-09 09:04:00,86.563,86.595,86.557,86.579,274599999.0
2006-03-09 09:05:00,86.587,86.616,86.587,86.607,285500003.0
2006-03-09 09:06:00,86.583,86.601,86.571,86.589,169400000.0
2006-03-09 09:07:00,86.578,86.578,86.529,86.53,92999998.0
2006-03-09 09:08:00,86.54,86.55,86.521,86.531,172399996.0
2006-03-09 09:09:00,86.552,86.578,86.54,86.578,125200000.0
2006-03-09 09:10:00,86.57,86.57,86.531,86.541,65100001.0
2006-03-09 09:11:00,86.565,86.57,86.543,86.543,141599999.0
2006-03-09 09:12:00,86.552,86.577,86.547,86.567,134800002.0
2006-03-09 09:13:00,86.568,86.591,86.548,86.588,285100000.0
2006-03-09 09:14:00,86.602,86.619,86.587,86.587,105500000.0
2006-03-09 09:15:00,86.607,86.615,86.588,86.59,318899999.0
2006-03-09 09:16:00,86.597,86.603,86.573,86.576,175699999.0
2006-03-09 09:17:00,86.576,86.598,86.571,86.598,180000002.0
2006-03-09 09:18:00,86.594,86.635,86.594,86.635,105800001.0
2006-03-09 09:19:00,86.632,86.653,86.62,86.639,106700001.0
2006-03-09 09:20:00,86.652,86.68,86.65,86.675,160299999.0
2006-03-09 09:21:00,86.671,86.68,86.653,86.678,144799999.0
2006-03-09 09:22:00,86.68,86.692,86.654,86.675,269300000.0
2006-03-09 09:23:00,86.665,86.665,86.633,86.643,191000003.0
2006-03-09 09:24:00,86.673,86.69,86.655,86.671,208700001.0
2006-03-09 09:25:00,86.688,86.707,86.664,86.688,183100001.0
2006-03-09 09:26:00,86.715,86.725,86.7,86.701,240999999.0
2006-03-09 09:27:00,86.719,86.741,86.706,86.715,211499999.0
2006-03-09 09:28:00,86.711,86.734,86.697,86.729,193600003.0
2006-03-09 09:29:00,86.689,86.713,86.676,86.695,135900001.0
2006-03-09 09:30:00,86.703,86.72,86.692,86.695,210599994.0
2006-03-09 09:31:00,86.71,86.731,86.709,86.721,201599999.0
2006-03-09 09:32:00,86.719,86.72,86.686,86.694,134999999.0
2006-03-09 09:33:00,86.686,86.694,86.664,86.679,169899999.0
2006-03-09 09:34:00,86.68,86.681,86.652,86.66,86200000.0
2006-03-09 09:35:00,86.646,86.675,86.646,86.675,137599998.0
2006-03-09 09:36:00,86.679,86.683,86.663,86.666,264600000.0
2006-03-09 09:37:00,86.669,86.689,86.658,86.672,141099999.0
2006-03-09 09:38:00,86.653,86.671,86.634,86.643,126199999.0
2006-03-09 09:39:00,86.655,86.665,86.627,86.651,148599998.0
2006-03-09 09:40:00,86.663,86.676,86.641,86.648,172600000.0
2006-03-09 09:41:00,86.647,86.666,86.64,86.666,198099997.0
2006-03-09 09:42:00,86.654,86.684,86.654,86.676,168400000.0
2006-03-09 09:43:00,86.666,86.683,86.65,86.663,193499997.0
2006-03-09 09:44:00,86.673,86.674,86.631,86.666,235599999.0
2006-03-09 09:45:00,86.659,86.66,86.617,86.617,138300002.0
2006-03-09 09:46:00,86.607,86.628,86.593,86.6,257199998.0
2006-03-09 09:47:00,86.604,86.634,86.591,86.61,192099997.0
2006-03-09 09:48:00,86.601,86.617,86.588,86.599,276099999.0
2006-03-09 09:49:00,86.612,86.634,86.599,86.612,275899998.0
2006-03-09 09:50:00,86.618,86.661,86.615,86.657,263000002.0
2006-03-09 09:51:00,86.626,86.676,86.626,86.661,210100001.0
2006-03-09 09:52:00,86.656,86.657,86.63,86.652,270399995.0
2006-03-09 09:53:00,86.642,86.654,86.623,86.64,163800000.0
2006-03-09 09:54:00,86.622,86.64,86.619,86.638,159299999.0
2006-03-09 09:55:00,86.615,86.636,86.597,86.617,187900002.0
2006-03-09 09:56:00,86.616,86.64,86.616,86.637,222499997.0
2006-03-09 09:57:00,86.622,86.65,86.616,86.63,177399997.0
2006-03-09 09:58:00,86.618,86.65,86.618,86.645,229300001.0
2006-03-09 09:59:00,86.637,86.66,86.62,86.643,226500000.0
2006-03-09 10:00:00,86.648,86.685,86.648,86.66,172299999.0
2006-03-09 10:01:00,86.655,86.666,86.64,86.652,100900001.0
2006-03-09 10:02:00,86.649,86.67,86.644,86.67,174299997.0
2006-03-09 10:03:00,86.68,86.68,86.649,86.657,212899998.0
2006-03-09 10:04:00,86.661,86.68,86.643,86.658,188299997.0
2006-03-09 10:05:00,86.635,86.635,86.597,86.61,112100001.0
2006-03-09 10:06:00,86.61,86.611,86.576,86.581,338999999.0
2006-03-09 10:07:00,86.599,86.62,86.587,86.589,295900001.0
2006-03-09 10:08:00,86.605,86.605,86.568,86.568,140500001.0
2006-03-09 10:09:00,86.58,86.606,86.58,86.595,152300000.0
2006-03-09 10:10:00,86.601,86.609,86.568,86.568,204299999.0
2006-03-09 10:11:00,86.578,86.595,86.56,86.58,135499997.0
2006-03-09 10:12:00,86.57,86.587,86.561,86.575,161600000.0
2006-03-09 10:13:00,86.554,86.583,86.55,86.566,105900002.0
2006-03-09 10:14:00,86.563,86.563,86.541,86.55,209199999.0
2006-03-09 10:15:00,86.553,86.571,86.539,86.556,92399999.0
2006-03-09 10:16:00,86.571,86.58,86.549,86.549,173700001.0
2006-03-09 10:17:00,86.547,86.56,86.528,86.534,206600001.0
2006-03-09 10:18:00,86.524,86.576,86.523,86.576,137699998.0
2006-03-09 10:19:00,86.561,86.561,86.518,86.528,152200002.0
2006-03-09 10:20:00,86.527,86.54,86.512,86.53,181099997.0
2006-03-09 10:21:00,86.505,86.506,86.474,86.491,251599998.0
2006-03-09 10:22:00,86.471,86.493,86.456,86.475,165200001.0
2006-03-09 10:23:00,86.462,86.498,86.449,86.493,153200001.0
2006-03-09 10:24:00,86.499,86.504,86.46,86.46,149300001.0
2006-03-09 10:25:00,86.464,86.491,86.438,86.476,209900000.0
2006-03-09 10:26:00,86.451,86.462,86.421,86.421,92800000.0
2006-03-09 10:27:00,86.433,86.433,86.393,86.418,316700004.0
2006-03-09 10:28:00,86.395,86.411,86.373,86.377,165999998.0
2006-03-09 10:29:00,86.364,86.404,86.363,86.369,275899995.0
2006-03-09 10:30:00,86.37,86.392,86.349,86.351,189900002.0
2006-03-09 10:31:00,86.376,86.39,86.354,86.354,240699997.0
2006-03-09 10:32:00,86.382,86.398,86.371,86.379,192100004.0
2006-03-09 10:33:00,86.39,86.398,86.364,86.373,227699999.0
2006-03-09 10:34:00,86.384,86.398,86.36,86.378,151800001.0
2006-03-09 10:35:00,86.365,86.388,86.353,86.364,191399998.0
2006-03-09 10:36:00,86.348,86.376,86.344,86.365,185299998.0
2006-03-09 10:37:00,86.353,86.368,86.334,86.367,206099998.0
2006-03-09 10:38:00,86.359,86.388,86.359,86.377,205100000.0
2006-03-09 10:39:00,86.367,86.406,86.367,86.386,208799999.0
2006-03-09 10:40:00,86.377,86.403,86.375,86.384,79300000.0
2006-03-09 10:41:00,86.377,86.396,86.371,86.385,241500003.0
2006-03-09 10:42:00,86.388,86.404,86.375,86.386,308499996.0
2006-03-09 10:43:00,86.38,86.402,86.371,86.384,342699993.0
2006-03-09 10:44:00,86.382,86.392,86.357,86.376,295899997.0
2006-03-09 10:45:00,86.391,86.391,86.362,86.367,224299995.0
2006-03-09 10:46:00,86.373,86.373,86.347,86.356,165499997.0
2006-03-09 10:47:00,86.367,86.37,86.32,86.32,123799998.0
2006-03-09 10:48:00,86.338,86.351,86.325,86.347,223699998.0
2006-03-09 10:49:00,86.353,86.383,86.353,86.372,180200001.0
2006-03-09 10:50:00,86.37,86.388,86.35,86.385,232400002.0
2006-03-09 10:51:00,86.379,86.4,86.361,86.375,217099996.0
2006-03-09 10:52:00,86.37,86.393,86.354,86.362,209300000.0
2006-03-09 10:53:00,86.361,86.379,86.318,86.334,181299997.0
2006-03-09 10:54:00,86.32,86.355,86.32,86.355,178000000.0
2006-03-09 10:55:00,86.352,86.365,86.327,86.347,266900001.0
2006-03-09 10:56:00,86.335,86.356,86.322,86.356,256899999.0
2006-03-09 10:57:00,86.378,86.42,86.378,86.392,163999999.0
2006-03-09 10:58:00,86.411,86.434,86.397,86.416,308999992.0
2006-03-09 10:59:00,86.425,86.454,86.422,86.454,218700002.0
2006-03-09 11:00:00,86.462,86.462,86.405,86.418,224300000.0
2006-03-09 11:01:00,86.428,86.449,86.414,86.449,182800003.0
2006-03-09 11:02:00,86.459,86.481,86.444,86.468,176299998.0
2006-03-09 11:03:00,86.446,86.482,86.446,86.472,267100000.0
2006-03-09 11:04:00,86.467,86.474,86.451,86.455,120900000.0
2006-03-09 11:05:00,86.434,86.45,86.426,86.445,267699998.0
2006-03-09 11:06:00,86.435,86.448,86.416,86.423,286900006.0
2006-03-09 11:07:00,86.429,86.429,86.393,86.401,226400001.0
2006-03-09 11:08:00,86.416,86.42,86.391,86.391,142099999.0
2006-03-09 11:09:00,86.39,86.408,86.382,86.398,152300001.0
2006-03-09 11:10:00,86.393,86.426,86.393,86.423,180100000.0
2006-03-09 11:11:00,86.42,86.473,86.41,86.443,297899996.0
2006-03-09 11:12:00,86.452,86.453,86.427,86.428,185600000.0
2006-03-09 11:13:00,86.422,86.446,86.413,86.432,182799999.0
2006-03-09 11:14:00,86.409,86.428,86.387,86.387,247699998.0
2006-03-09 11:15:00,86.384,86.415,86.377,86.415,126500001.0
2006-03-09 11:16:00,86.412,86.435,86.408,86.435,132799998.0
2006-03-09 11:17:00,86.428,86.436,86.406,86.423,146500000.0
2006-03-09 11:18:00,86.406,86.431,86.397,86.422,173999998.0
2006-03-09 11:19:00,86.407,86.428,86.396,86.414,233299997.0
2006-03-09 11:20:00,86.415,86.428,86.393,86.415,191599995.0
2006-03-09 11:21:00,86.427,86.427,86.404,86.414,213099996.0
2006-03-09 11:22:00,86.416,86.439,86.411,86.42,215800003.0
2006-03-09 11:23:00,86.401,86.427,86.397,86.427,195299998.0
2006-03-09 11:24:00,86.403,86.42,86.389,86.405,208600002.0
2006-03-09 11:25:00,86.405,86.414,86.385,86.398,313399994.0
2006-03-09 11:26:00,86.41,86.411,86.38,86.393,124000000.0
2006-03-09 11:27:00,86.415,86.418,86.4,86.405,81200000.0
2006-03-09 11:28:00,86.415,86.416,86.38,86.382,183999997.0
2006-03-09 11:29:00,86.404,86.404,86.383,86.392,254699999.0
2006-03-09 11:30:00,86.382,86.402,86.366,86.402,159600000.0
2006-03-09 11:31:00,86.399,86.4,86.373,86.387,175299999.0
2006-03-09 11:32:00,86.389,86.429,86.389,86.429,305299997.0
2006-03-09 11:33:00,86.435,86.444,86.409,86.423,196900002.0
2006-03-09 11:34:00,86.417,86.432,86.401,86.42,141000000.0
2006-03-09 11:35:00,86.41,86.424,86.385,86.402,225799998.0
2006-03-09 11:36:00,86.393,86.407,86.384,86.402,127899999.0
2006-03-09 11:37:00,86.385,86.397,86.378,86.392,233999999.0
2006-03-09 11:38:00,86.366,86.397,86.364,86.397,368699995.0
2006-03-09 11:39:00,86.377,86.405,86.375,86.402,175099997.0
2006-03-09 11:40:00,86.357,86.402,86.357,86.388,206899998.0
2006-03-09 11:41:00,86.382,86.412,86.382,86.412,227599997.0
2006-03-09 11:42:00,86.409,86.409,86.373,86.373,220999999.0
2006-03-09 11:43:00,86.383,86.387,86.357,86.363,176900001.0
2006-03-09 11:44:00,86.382,86.385,86.36,86.36,183599999.0
2006-03-09 11:45:00,86.376,86.386,86.353,86.371,276699998.0
2006-03-09 11:46:00,86.384,86.391,86.364,86.373,256200000.0
2006-03-09 11:47:00,86.397,86.415,86.38,86.38,144499999.0
2006-03-09 11:48:00,86.411,86.412,86.379,86.389,175899997.0
2006-03-09 11:49:00,86.405,86.418,86.391,86.392,235399999.0
2006-03-09 11:50:00,86.393,86.393,86.372,86.378,208100000.0
2006-03-09 11:51:00,86.389,86.4,86.371,86.397,339199996.0
2006-03-09 11:52:00,86.382,86.403,86.374,86.396,288999998.0
2006-03-09 11:53:00,86.388,86.406,86.377,86.388,219800000.0
2006-03-09 11:54:00,86.388,86.399,86.358,86.372,226599997.0
2006-03-09 11:55:00,86.383,86.384,86.36,86.364,181999999.0
2006-03-09 11:56:00,86.365,86.38,86.361,86.375,147600002.0
2006-03-09 11:57:00,86.377,86.377,86.354,86.359,165600000.0
2006-03-09 11:58:00,86.375,86.375,86.355,86.362,156500000.0
2006-03-09 11:59:00,86.366,86.373,86.349,86.349,162800001.0
2006-03-09 12:00:00,86.342,86.373,86.342,86.359,203899998.0
2006-03-09 12:01:00,86.346,86.373,86.346,86.371,73800000.0
2006-03-09 12:02:00,86.374,86.374,86.346,86.356,184500001.0
2006-03-09 12:03:00,86.355,86.37,86.33,86.36,80600000.0
2006-03-09 12:04:00,86.341,86.359,86.334,86.348,159799999.0
2006-03-09 12:05:00,86.336,86.372,86.336,86.372,121100000.0
2006-03-09 12:06:00,86.355,86.385,86.35,86.385,126000001.0
2006-03-09 12:07:00,86.383,86.383,86.329,86.365,197999999.0
2006-03-09 12:08:00,86.354,86.383,86.354,86.383,216800000.0
2006-03-09 12:09:00,86.385,86.39,86.369,86.374,156700000.0
2006-03-09 12:10:00,86.371,86.395,86.371,86.38,113899999.0
2006-03-09 12:11:00,86.391,86.399,86.371,86.374,254599992.0
2006-03-09 12:12:00,86.378,86.393,86.366,86.39,193500000.0
2006-03-09 12:13:00,86.363,86.382,86.351,86.37,177900001.0
2006-03-09 12:14:00,86.369,86.372,86.341,86.341,240300000.0
2006-03-09 12:15:00,86.352,86.352,86.328,86.328,123599998.0
2006-03-09 12:16:00,86.328,86.353,86.315,86.327,157399999.0
2006-03-09 12:17:00,86.352,86.375,86.347,86.347,139900001.0
2006-03-09 12:18:00,86.32,86.351,86.293,86.298,246600000.0
2006-03-09 12:19:00,86.276,86.304,86.262,86.279,207500000.0
2006-03-09 12:20:00,86.293,86.306,86.268,86.291,280499998.0
2006-03-09 12:21:00,86.296,86.296,86.26,86.26,160300002.0
2006-03-09 12:22:00,86.283,86.294,86.258,86.258,235100001.0
2006-03-09 12:23:00,86.264,86.281,86.253,86.276,197299999.0
2006-03-09 12:24:00,86.286,86.306,86.272,86.306,126199999.0
2006-03-09 12:25:00,86.297,86.324,86.284,86.324,383600000.0
2006-03-09 12:26:00,86.312,86.334,86.305,86.334,192499999.0
2006-03-09 12:27:00,86.344,86.358,86.321,86.338,117000000.0
2006-03-09 12:28:00,86.343,86.35,86.307,86.307,209999996.0
2006-03-09 12:29:00,86.323,86.325,86.294,86.303,237099997.0
2006-03-09 12:30:00,86.3,86.308,86.252,86.252,306099999.0
2006-03-09 12:31:00,86.26,86.277,86.24,86.263,151800000.0
2006-03-09 12:32:00,86.255,86.278,86.243,86.243,255499998.0
2006-03-09 12:33:00,86.258,86.329,86.258,86.31,228599996.0
2006-03-09 12:34:00,86.297,86.312,86.277,86.293,165399998.0
2006-03-09 12:35:00,86.295,86.322,86.283,86.32,211400000.0
2006-03-09 12:36:00,86.313,86.346,86.307,86.338,281499996.0
2006-03-09 12:37:00,86.315,86.338,86.301,86.318,158200002.0
2006-03-09 12:38:00,86.32,86.337,86.311,86.311,90100000.0
2006-03-09 12:39:00,86.302,86.317,86.278,86.286,220899998.0
2006-03-09 12:40:00,86.276,86.315,86.263,86.301,140200003.0
2006-03-09 12:41:00,86.299,86.328,86.297,86.314,193000003.0
2006-03-09 12:42:00,86.304,86.315,86.287,86.3,155300002.0
2006-03-09 12:43:00,86.291,86.306,86.271,86.271,292000002.0
2006-03-09 12:44:00,86.281,86.313,86.28,86.281,225000001.0
2006-03-09 12:45:00,86.317,86.333,86.311,86.32,184399999.0
2006-03-09 12:46:00,86.294,86.329,86.294,86.325,202400000.0
2006-03-09 12:47:00,86.335,86.353,86.29,86.33,195199999.0
2006-03-09 12:48:00,86.342,86.361,86.336,86.35,133899999.0
2006-03-09 12:49:00,86.346,86.37,86.346,86.362,232999999.0
2006-03-09 12:50:00,86.367,86.373,86.351,86.355,154799999.0
2006-03-09 12:51:00,86.355,86.39,86.355,86.387,193100000.0
2006-03-09 12:52:00,86.383,86.383,86.358,86.36,234600003.0
2006-03-09 12:53:00,86.349,86.36,86.322,86.322,196199999.0
2006-03-09 12:54:00,86.357,86.367,86.338,86.345,122500000.0
2006-03-09 12:55:00,86.358,86.36,86.343,86.353,160000000.0
2006-03-09 12:56:00,86.336,86.354,86.326,86.339,182600000.0
2006-03-09 12:57:00,86.344,86.371,86.337,86.337,148599999.0
2006-03-09 12:58:00,86.362,86.362,86.33,86.335,181999998.0
2006-03-09 12:59:00,86.317,86.361,86.316,86.361,121900001.0
2006-03-09 13:00:00,86.354,86.354,86.326,86.331,160300002.0
2006-03-09 13:01:00,86.332,86.332,86.309,86.315,166400002.0
2006-03-09 13:02:00,86.313,86.313,86.282,86.282,225700003.0
2006-03-09 13:03:00,86.276,86.296,86.225,86.248,134100001.0
2006-03-09 13:04:00,86.255,86.308,86.245,86.286,129500002.0
2006-03-09 13:05:00,86.315,86.317,86.288,86.288,175299999.0
2006-03-09 13:06:00,86.297,86.314,86.286,86.303,229200000.0
2006-03-09 13:07:00,86.303,86.314,86.285,86.294,156500001.0
2006-03-09 13:08:00,86.316,86.317,86.282,86.299,244700001.0
2006-03-09 13:09:00,86.305,86.32,86.29,86.295,342199998.0
2006-03-09 13:10:00,86.314,86.314,86.282,86.296,163200002.0
2006-03-09 13:11:00,86.293,86.312,86.293,86.312,66500000.0
2006-03-09 13:12:00,86.301,86.313,86.285,86.303,240599999.0
2006-03-09 13:13:00,86.301,86.309,86.28,86.305,152100002.0
2006-03-09 13:14:00,86.307,86.307,86.275,86.285,161100000.0
2006-03-09 13:15:00,86.31,86.328,86.298,86.308,161300000.0
2006-03-09 13:16:00,86.308,86.342,86.308,86.342,221600002.0
2006-03-09 13:17:00,86.321,86.347,86.321,86.344,164500002.0
2006-03-09 13:18:00,86.343,86.354,86.328,86.334,135600001.0
2006-03-09 13:19:00,86.316,86.343,86.315,86.34,273800000.0
2006-03-09 13:20:00,86.341,86.358,86.339,86.345,94200001.0
2006-03-09 13:21:00,86.329,86.357,86.329,86.345,209300004.0
2006-03-09 13:22:00,86.347,86.348,86.327,86.327,114400000.0
2006-03-09 13:23:00,86.342,86.361,86.332,86.346,197900000.0
2006-03-09 13:24:00,86.349,86.366,86.345,86.364,310799998.0
2006-03-09 13:25:00,86.347,86.376,86.346,86.376,163000000.0
2006-03-09 13:26:00,86.365,86.378,86.352,86.372,208499999.0
2006-03-09 13:27:00,86.368,86.372,86.347,86.347,279699995.0
2006-03-09 13:28:00,86.357,86.357,86.334,86.34,163899998.0
2006-03-09 13:29:00,86.345,86.349,86.317,86.328,172899999.0
2006-03-09 13:30:00,86.316,86.345,86.316,86.344,174899997.0
2006-03-09 13:31:00,86.327,86.344,86.314,86.343,233600001.0
2006-03-09 13:32:00,86.347,86.347,86.326,86.328,139099999.0
2006-03-09 13:33:00,86.32,86.35,86.32,86.343,109999999.0
2006-03-09 13:34:00,86.345,86.345,86.327,86.329,302300001.0
2006-03-09 13:35:00,86.329,86.348,86.319,86.348,153999997.0
2006-03-09 13:36:00,86.348,86.352,86.326,86.326,267700000.0
2006-03-09 13:37:00,86.347,86.36,86.329,86.35,338500000.0
2006-03-09 13:38:00,86.352,86.376,86.352,86.372,161399998.0
2006-03-09 13:39:00,86.383,86.39,86.356,86.356,210199999.0
2006-03-09 13:40:00,86.37,86.393,86.355,86.385,150500000.0
2006-03-09 13:41:00,86.375,86.403,86.362,86.378,181200003.0
2006-03-09 13:42:00,86.358,86.387,86.345,86.361,233499997.0
2006-03-09 13:43:00,86.333,86.372,86.327,86.339,230700000.0
2006-03-09 13:44:00,86.322,86.344,86.319,86.344,191899998.0
2006-03-09 13:45:00,86.324,86.343,86.301,86.33,255700000.0
2006-03-09 13:46:00,86.304,86.321,86.29,86.299,203200001.0
2006-03-09 13:47:00,86.31,86.333,86.297,86.311,153800002.0
2006-03-09 13:48:00,86.335,86.335,86.298,86.302,162100000.0
2006-03-09 13:49:00,86.324,86.327,86.305,86.309,160300001.0
2006-03-09 13:50:00,86.309,86.318,86.29,86.302,280499992.0
2006-03-09 13:51:00,86.305,86.317,86.284,86.284,100800000.0
2006-03-09 13:52:00,86.296,86.309,86.273,86.282,230200001.0
2006-03-09 13:53:00,86.293,86.309,86.287,86.3,214700003.0
2006-03-09 13:54:00,86.284,86.302,86.269,86.278,218599998.0
2006-03-09 13:55:00,86.278,86.304,86.278,86.297,308399997.0
2006-03-09 13:56:00,86.294,86.316,86.288,86.3,214200000.0
2006-03-09 13:57:00,86.299,86.313,86.282,86.296,191899999.0
2006-03-09 13:58:00,86.307,86.307,86.279,86.29,137400001.0
2006-03-09 13:59:00,86.31,86.311,86.283,86.294,122900000.0
2006-03-09 14:00:00,86.302,86.321,86.293,86.313,111300000.0
2006-03-09 14:01:00,86.31,86.345,86.298,86.332,261200001.0
2006-03-09 14:02:00,86.327,86.351,86.319,86.334,162300000.0
2006-03-09 14:03:00,86.323,86.344,86.319,86.344,149700001.0
2006-03-09 14:04:00,86.336,86.356,86.327,86.356,207399999.0
2006-03-09 14:05:00,86.355,86.36,86.336,86.34,175700000.0
2006-03-09 14:06:00,86.328,86.361,86.328,86.359,185099999.0
2006-03-09 14:07:00,86.362,86.362,86.339,86.342,260899998.0
2006-03-09 14:08:00,86.355,86.355,86.334,86.336,150999998.0
2006-03-09 14:09:00,86.339,86.359,86.325,86.336,102900001.0
2006-03-09 14:10:00,86.33,86.342,86.321,86.321,204100000.0
2006-03-09 14:11:00,86.328,86.349,86.322,86.345,170899997.0
2006-03-09 14:12:00,86.345,86.35,86.326,86.332,147000000.0
2006-03-09 14:13:00,86.335,86.337,86.318,86.32,144899999.0
2006-03-09 14:14:00,86.329,86.351,86.323,86.336,189599998.0
2006-03-09 14:15:00,86.319,86.34,86.308,86.34,255599997.0
2006-03-09 14:16:00,86.318,86.343,86.316,86.321,139500002.0
2006-03-09 14:17:00,86.321,86.346,86.32,86.339,168399999.0
2006-03-09 14:18:00,86.325,86.327,86.288,86.288,229299997.0
2006-03-09 14:19:00,86.3,86.31,86.27,86.289,249500002.0
2006-03-09 14:20:00,86.296,86.315,86.287,86.303,120800000.0
2006-03-09 14:21:00,86.305,86.307,86.279,86.286,132500004.0
2006-03-09 14:22:00,86.307,86.309,86.284,86.29,209399999.0
2006-03-09 14:23:00,86.289,86.309,86.281,86.282,192900002.0
2006-03-09 14:24:00,86.283,86.31,86.281,86.31,216399998.0
2006-03-09 14:25:00,86.297,86.316,86.283,86.3,176000001.0
2006-03-09 14:26:00,86.315,86.325,86.287,86.3,163900001.0
2006-03-09 14:27:00,86.315,86.325,86.298,86.298,162900001.0
2006-03-09 14:28:00,86.304,86.325,86.286,86.316,243899999.0
2006-03-09 14:29:00,86.325,86.325,86.294,86.3,207800001.0
2006-03-09 14:30:00,86.292,86.32,86.292,86.315,227199999.0
2006-03-09 14:31:00,86.319,86.324,86.302,86.309,136500000.0
2006-03-09 14:32:00,86.326,86.326,86.299,86.302,102400000.0
2006-03-09 14:33:00,86.304,86.319,86.288,86.29,99900000.0
2006-03-09 14:34:00,86.301,86.315,86.292,86.307,152300002.0
2006-03-09 14:35:00,86.309,86.323,86.297,86.305,212400000.0
2006-03-09 14:36:00,86.33,86.342,86.319,86.324,73900001.0
2006-03-09 14:37:00,86.321,86.35,86.321,86.35,301800000.0
2006-03-09 14:38:00,86.349,86.354,86.331,86.334,173000000.0
2006-03-09 14:39:00,86.347,86.349,86.323,86.342,206299997.0
2006-03-09 14:40:00,86.327,86.362,86.327,86.336,131800000.0
2006-03-09 14:41:00,86.315,86.347,86.277,86.342,123900001.0
2006-03-09 14:42:00,86.322,86.345,86.316,86.332,152900002.0
2006-03-09 14:43:00,86.337,86.337,86.315,86.316,128100000.0
2006-03-09 14:44:00,86.339,86.352,86.316,86.337,168800000.0
2006-03-09 14:45:00,86.343,86.343,86.32,86.326,211099999.0
2006-03-09 14:46:00,86.337,86.337,86.298,86.298,128899999.0
2006-03-09 14:47:00,86.299,86.321,86.291,86.305,202399998.0
2006-03-09 14:48:00,86.286,86.307,86.277,86.287,163800002.0
2006-03-09 14:49:00,86.302,86.303,86.281,86.286,153900001.0
2006-03-09 14:50:00,86.31,86.326,86.297,86.306,161099997.0
2006-03-09 14:51:00,86.307,86.351,86.297,86.316,168500000.0
2006-03-09 14:52:00,86.364,86.404,86.364,86.404,161499998.0
2006-03-09 14:53:00,86.412,86.424,86.393,86.398,249300002.0
2006-03-09 14:54:00,86.408,86.432,86.408,86.427,181500002.0
2006-03-09 14:55:00,86.421,86.442,86.41,86.435,125400001.0
2006-03-09 14:56:00,86.416,86.438,86.405,86.438,139700000.0
2006-03-09 14:57:00,86.437,86.458,86.429,86.45,155099998.0
2006-03-09 14:58:00,86.434,86.452,86.427,86.442,245699998.0
2006-03-09 14:59:00,86.416,86.495,86.416,86.495,180899999.0
2006-03-09 15:00:00,86.468,86.515,86.468,86.515,193600001.0
2006-03-09 15:01:00,86.521,86.522,86.489,86.5,232699997.0
2006-03-09 15:02:00,86.5,86.52,86.49,86.498,194400001.0
2006-03-09 15:03:00,86.501,86.507,86.48,86.484,154200001.0
2006-03-09 15:04:00,86.49,86.49,86.453,86.453,97199999.0
2006-03-09 15:05:00,86.468,86.476,86.436,86.476,234500001.0
2006-03-09 15:06:00,86.483,86.493,86.459,86.476,181700003.0
2006-03-09 15:07:00,86.473,86.494,86.434,86.476,190899997.0
2006-03-09 15:08:00,86.468,86.484,86.446,86.446,257000002.0
2006-03-09 15:09:00,86.433,86.46,86.41,86.456,222800005.0
2006-03-09 15:10:00,86.445,86.467,86.44,86.46,181500000.0
2006-03-09 15:11:00,86.442,86.46,86.424,86.46,128600000.0
2006-03-09 15:12:00,86.445,86.477,86.445,86.473,160300001.0
2006-03-09 15:13:00,86.465,86.494,86.462,86.48,114300001.0
2006-03-09 15:14:00,86.492,86.492,86.443,86.452,105000001.0
2006-03-09 15:15:00,86.447,86.471,86.443,86.454,119399998.0
2006-03-09 15:16:00,86.46,86.487,86.456,86.474,230299999.0
2006-03-09 15:17:00,86.483,86.53,86.483,86.506,222999994.0
2006-03-09 15:18:00,86.509,86.522,86.497,86.519,258000001.0
2006-03-09 15:19:00,86.501,86.538,86.501,86.537,243599996.0
2006-03-09 15:20:00,86.532,86.543,86.512,86.527,242099997.0
2006-03-09 15:21:00,86.519,86.552,86.512,86.552,156700000.0
2006-03-09 15:22:00,86.541,86.541,86.502,86.519,137900000.0
2006-03-09 15:23:00,86.536,86.563,86.528,86.542,228200000.0
2006-03-09 15:24:00,86.552,86.552,86.524,86.524,153899998.0
2006-03-09 15:25:00,86.541,86.557,86.534,86.554,196199996.0
2006-03-09 15:26:00,86.523,86.54,86.516,86.533,213900000.0
2006-03-09 15:27:00,86.522,86.547,86.515,86.539,135900002.0
2006-03-09 15:28:00,86.531,86.55,86.53,86.545,239800000.0
2006-03-09 15:29:00,86.547,86.555,86.529,86.555,277099998.0
2006-03-09 15:30:00,86.529,86.55,86.529,86.55,207599998.0
2006-03-09 15:31:00,86.536,86.536,86.506,86.512,133400002.0
2006-03-09 15:32:00,86.508,86.537,86.49,86.508,296899995.0
2006-03-09 15:33:00,86.522,86.522,86.456,86.481,200500001.0
2006-03-09 15:34:00,86.478,86.526,86.478,86.525,261499998.0
2006-03-09 15:35:00,86.501,86.534,86.496,86.53,172900000.0
2006-03-09 15:36:00,86.532,86.532,86.486,86.486,169900000.0
2006-03-09 15:37:00,86.484,86.506,86.472,86.496,210900000.0
2006-03-09 15:38:00,86.496,86.535,86.496,86.52,217699999.0
2006-03-09 15:39:00,86.508,86.535,86.49,86.522,144799999.0
2006-03-09 15:40:00,86.527,86.548,86.463,86.52,247199998.0
2006-03-09 15:41:00,86.503,86.517,86.483,86.498,144600001.0
2006-03-09 15:42:00,86.5,86.508,86.47,86.481,208900002.0
2006-03-09 15:43:00,86.491,86.514,86.483,86.503,382099996.0
2006-03-09 15:44:00,86.507,86.537,86.48,86.48,219800000.0
2006-03-09 15:45:00,86.51,86.52,86.486,86.486,276800001.0
2006-03-09 15:46:00,86.511,86.57,86.504,86.523,224799996.0
2006-03-09 15:47:00,86.529,86.537,86.505,86.512,117400000.0
2006-03-09 15:48:00,86.511,86.521,86.49,86.5,183799999.0
2006-03-09 15:49:00,86.516,86.548,86.511,86.544,169800000.0
2006-03-09 15:50:00,86.546,86.546,86.513,86.515,237999999.0
2006-03-09 15:51:00,86.523,86.539,86.5,86.519,152700002.0
2006-03-09 15:52:00,86.536,86.564,86.527,86.548,257399997.0
2006-03-09 15:53:00,86.538,86.538,86.493,86.493,211600000.0
2006-03-09 15:54:00,86.508,86.519,86.486,86.488,142499999.0
2006-03-09 15:55:00,86.474,86.511,86.474,86.501,245599997.0
2006-03-09 15:56:00,86.496,86.528,86.496,86.528,164799999.0
2006-03-09 15:57:00,86.498,86.519,86.489,86.504,147499997.0
2006-03-09 15:58:00,86.485,86.507,86.452,86.463,128700002.0
2006-03-09 15:59:00,86.455,86.492,86.444,86.471,146900000.0
2006-03-09 16:00:00,86.483,86.511,86.469,86.488,356199998.0
2006-03-09 16:01:00,86.502,86.52,86.489,86.497,185999997.0
2006-03-09 16:02:00,86.511,86.526,86.487,86.498,345399999.0
2006-03-09 16:03:00,86.502,86.502,86.462,86.474,94100001.0
2006-03-09 16:04:00,86.503,86.527,86.497,86.498,126100000.0
2006-03-09 16:05:00,86.526,86.527,86.495,86.499,103400000.0
2006-03-09 16:06:00,86.504,86.506,86.477,86.481,99500000.0
2006-03-09 16:07:00,86.507,86.509,86.48,86.487,220199995.0
2006-03-09 16:08:00,86.485,86.5,86.47,86.495,273600000.0
2006-03-09 16:09:00,86.51,86.554,86.495,86.537,261700003.0
2006-03-09 16:10:00,86.542,86.559,86.532,86.539,128400000.0
2006-03-09 16:11:00,86.485,86.51,86.475,86.504,201300000.0
2006-03-09 16:12:00,86.495,86.515,86.488,86.505,117699999.0
2006-03-09 16:13:00,86.515,86.539,86.502,86.524,162499999.0
2006-03-09 16:14:00,86.523,86.544,86.496,86.509,196300000.0
2006-03-09 16:15:00,86.525,86.541,86.511,86.524,192000002.0
2006-03-09 16:16:00,86.541,86.57,86.529,86.555,164700003.0
2006-03-09 16:17:00,86.56,86.586,86.557,86.584,260700002.0
2006-03-09 16:18:00,86.568,86.568,86.526,86.526,184900000.0
2006-03-09 16:19:00,86.55,86.55,86.523,86.523,102400001.0
2006-03-09 16:20:00,86.527,86.544,86.518,86.537,265800000.0
2006-03-09 16:21:00,86.519,86.542,86.511,86.541,195900001.0
2006-03-09 16:22:00,86.545,86.545,86.511,86.516,212700001.0
2006-03-09 16:23:00,86.538,86.563,86.518,86.54,249100006.0
2006-03-09 16:24:00,86.548,86.57,86.544,86.57,69300000.0
2006-03-09 16:25:00,86.565,86.592,86.56,86.587,240699999.0
2006-03-09 16:26:00,86.598,86.598,86.567,86.575,193499998.0
2006-03-09 16:27:00,86.593,86.615,86.578,86.603,304799995.0
2006-03-09 16:28:00,86.61,86.61,86.581,86.588,99899998.0
2006-03-09 16:29:00,86.603,86.603,86.58,86.582,256399997.0
2006-03-09 16:30:00,86.573,86.596,86.566,86.575,259500002.0
2006-03-09 16:31:00,86.564,86.579,86.543,86.543,183600000.0
2006-03-09 16:32:00,86.529,86.543,86.504,86.518,205099999.0
2006-03-09 16:33:00,86.505,86.532,86.505,86.525,196400000.0
2006-03-09 16:34:00,86.522,86.53,86.502,86.517,114900000.0
2006-03-09 16:35:00,86.527,86.529,86.503,86.529,179699999.0
2006-03-09 16:36:00,86.525,86.53,86.506,86.506,214599999.0
2006-03-09 16:37:00,86.54,86.543,86.516,86.517,201699997.0
2006-03-09 16:38:00,86.51,86.54,86.51,86.54,119699998.0
2006-03-09 16:39:00,86.54,86.54,86.504,86.504,285599998.0
2006-03-09 16:40:00,86.519,86.542,86.501,86.512,220600000.0
2006-03-09 16:41:00,86.53,86.541,86.516,86.526,104600001.0
2006-03-09 16:42:00,86.53,86.532,86.512,86.512,163999998.0
2006-03-09 16:43:00,86.522,86.55,86.522,86.548,115900001.0
2006-03-09 16:44:00,86.533,86.555,86.533,86.545,165200000.0
2006-03-09 16:45:00,86.547,86.561,86.534,86.543,174599998.0
2006-03-09 16:46:00,86.549,86.57,86.546,86.563,136899999.0
2006-03-09 16:47:00,86.544,86.562,86.538,86.552,160899999.0
2006-03-09 16:48:00,86.535,86.557,86.529,86.548,223100000.0
2006-03-09 16:49:00,86.541,86.553,86.526,86.526,129699999.0
2006-03-09 16:50:00,86.543,86.547,86.509,86.512,159100000.0
2006-03-09 16:51:00,86.536,86.544,86.522,86.526,126600001.0
2006-03-09 16:52:00,86.537,86.556,86.517,86.54,257700000.0
2006-03-09 16:53:00,86.553,86.553,86.533,86.533,224999998.0
2006-03-09 16:54:00,86.521,86.56,86.521,86.542,73700000.0
2006-03-09 16:55:00,86.522,86.556,86.521,86.54,175500000.0
2006-03-09 16:56:00,86.54,86.54,86.506,86.517,80600000.0
2006-03-09 16:57:00,86.507,86.512,86.477,86.491,273899999.0
2006-03-09 16:58:00,86.474,86.495,86.467,86.486,158800003.0
2006-03-09 16:59:00,86.486,86.503,86.474,86.48,242700001.0
2006-03-09 17:00:00,86.505,86.529,86.499,86.51,115899999.0
2006-03-09 17:01:00,86.5,86.514,86.481,86.483,187799998.0
2006-03-09 17:02:00,86.504,86.522,86.492,86.496,148700000.0
2006-03-09 17:03:00,86.515,86.525,86.495,86.5,245800000.0
2006-03-09 17:04:00,86.53,86.537,86.506,86.509,233399998.0
2006-03-09 17:05:00,86.515,86.54,86.515,86.54,121299998.0
2006-03-09 17:06:00,86.537,86.537,86.495,86.496,78700000.0
2006-03-09 17:07:00,86.51,86.51,86.482,86.484,124300000.0
2006-03-09 17:08:00,86.469,86.475,86.446,86.461,146300000.0
2006-03-09 17:09:00,86.451,86.478,86.425,86.45,140699998.0
2006-03-09 17:10:00,86.467,86.48,86.45,86.462,149200001.0
2006-03-09 17:11:00,86.483,86.498,86.467,86.485,231300002.0
2006-03-09 17:12:00,86.491,86.491,86.47,86.47,86100000.0
2006-03-09 17:13:00,86.475,86.515,86.475,86.515,157700000.0
2006-03-09 17:14:00,86.51,86.515,86.484,86.5,181799998.0
2006-03-09 17:15:00,86.517,86.517,86.485,86.485,221100000.0
2006-03-09 17:16:00,86.478,86.5,86.475,86.5,121600000.0
2006-03-09 17:17:00,86.512,86.513,86.476,86.476,147100000.0
2006-03-09 17:18:00,86.497,86.507,86.476,86.492,192000002.0
2006-03-09 17:19:00,86.485,86.513,86.482,86.501,218100002.0
2006-03-09 17:20:00,86.49,86.512,86.476,86.512,243200001.0
2006-03-09 17:21:00,86.519,86.556,86.518,86.556,182200000.0
2006-03-09 17:22:00,86.557,86.557,86.533,86.534,239999998.0
2006-03-09 17:23:00,86.535,86.54,86.508,86.511,194200001.0
2006-03-09 17:24:00,86.507,86.514,86.479,86.479,152899998.0
2006-03-09 17:25:00,86.471,86.506,86.471,86.506,255100002.0
2006-03-09 17:26:00,86.503,86.503,86.482,86.485,214899999.0
2006-03-09 17:27:00,86.49,86.512,86.482,86.482,115000000.0
2006-03-09 17:28:00,86.491,86.52,86.491,86.52,134600001.0
2006-03-09 17:29:00,86.5,86.529,86.497,86.529,201000000.0
2006-03-09 17:30:00,86.52,86.523,86.493,86.508,212300000.0
2006-03-09 17:31:00,86.51,86.542,86.505,86.533,195599999.0
2006-03-09 17:32:00,86.516,86.538,86.513,86.513,252599999.0
2006-03-09 17:33:00,86.515,86.537,86.497,86.527,233199999.0
2006-03-09 17:34:00,86.513,86.54,86.512,86.533,155300001.0
2006-03-09 17:35:00,86.532,86.543,86.516,86.528,193900002.0
2006-03-09 17:36:00,86.509,86.529,86.499,86.515,172500001.0
2006-03-09 17:37:00,86.518,86.518,86.497,86.502,121799998.0
2006-03-09 17:38:00,86.506,86.524,86.493,86.506,293399998.0
2006-03-09 17:39:00,86.502,86.519,86.481,86.519,116099998.0
2006-03-09 17:40:00,86.528,86.528,86.497,86.501,129299999.0
2006-03-09 17:41:00,86.517,86.517,86.469,86.469,204199998.0
2006-03-09 17:42:00,86.471,86.492,86.469,86.479,151800000.0
2006-03-09 17:43:00,86.464,86.479,86.455,86.475,199499998.0
2006-03-09 17:44:00,86.449,86.47,86.431,86.47,215800002.0
2006-03-09 17:45:00,86.46,86.47,86.439,86.449,268499998.0
2006-03-09 17:46:00,86.456,86.47,86.452,86.465,93699999.0
2006-03-09 17:47:00,86.444,86.47,86.44,86.468,163399999.0
2006-03-09 17:48:00,86.467,86.48,86.444,86.444,102400000.0
2006-03-09 17:49:00,86.451,86.478,86.445,86.471,238299998.0
2006-03-09 17:50:00,86.473,86.488,86.458,86.475,156899998.0
2006-03-09 17:51:00,86.468,86.487,86.459,86.477,200100000.0
2006-03-09 17:52:00,86.472,86.493,86.467,86.493,143500000.0
2006-03-09 17:53:00,86.482,86.497,86.46,86.491,235299998.0
2006-03-09 17:54:00,86.501,86.501,86.466,86.47,157500003.0
2006-03-09 17:55:00,86.49,86.499,86.467,86.473,135100001.0
2006-03-09 17:56:00,86.487,86.494,86.47,86.47,175699998.0
2006-03-09 17:57:00,86.442,86.471,86.442,86.471,150600001.0
2006-03-09 17:58:00,86.482,86.518,86.47,86.487,330300000.0
2006-03-09 17:59:00,86.507,86.507,86.466,86.466,239300000.0
2006-03-09 18:00:00,86.425,86.478,86.425,86.476,246800000.0
2006-03-09 18:01:00,86.463,86.487,86.453,86.458,1286199999.0
2006-03-09 18:02:00,86.48,86.48,86.437,86.452,1990199997.0
2006-03-09 18:03:00,86.76,86.79,86.74,86.75,1534600001.0
2006-03-09 18:04:00,86.467,86.494,86.464,86.484,1534600001.0
2006-03-09 18:05:00,86.485,86.499,86.462,86.479,2058599986.0
2006-03-09 18:06:00,86.47,86.499,86.465,86.487,1897000007.0
2006-03-09 18:07:00,86.467,86.506,86.467,86.489,2058399995.0
2006-03-09 18:08:00,86.502,86.502,86.46,86.47,2047499989.0
2006-03-09 18:09:00,86.49,86.523,86.479,86.5,1741600003.0
2006-03-09 18:10:00,86.53,86.563,86.515,86.519,1643699994.0
2006-03-09 18:11:00,86.512,86.525,86.484,86.52,963699995.0
2006-03-09 18:12:00,86.515,86.539,86.515,86.535,988600001.0
2006-03-09 18:13:00,86.53,86.553,86.513,86.521,1355299998.0
2006-03-09 18:14:00,86.537,86.561,86.52,86.551,1743199998.0
2006-03-09 18:15:00,86.563,86.598,86.552,86.575,2133899996.0
2006-03-09 18:16:00,86.575,86.588,86.556,86.58,1875499996.0
2006-03-09 18:17:00,86.58,86.588,86.558,86.57,662999994.0
2006-03-09 18:18:00,86.594,86.607,86.565,86.607,1225199998.0
2006-03-09 18:19:00,86.61,86.648,86.6,86.606,1815700004.0
2006-03-09 18:20:00,86.629,86.663,86.624,86.643,1397900009.0
2006-03-09 18:21:00,86.633,86.646,86.609,86.635,1779799983.0
2006-03-09 18:22:00,86.639,86.653,86.614,86.63,1847099999.0
2006-03-09 18:23:00,86.67,86.68,86.6,86.62,1776699995.0
2006-03-09 18:24:00,86.598,86.627,86.589,86.627,1776699995.0
2006-03-09 18:25:00,86.65,86.66,86.61,86.64,1723300008.0
2006-03-09 18:26:00,86.617,86.654,86.617,86.649,1723300008.0
2006-03-09 18:27:00,86.652,86.659,86.628,86.646,1290899993.0
2006-03-09 18:28:00,86.65,86.677,86.633,86.647,1128500003.0
2006-03-09 18:29:00,86.675,86.698,86.668,86.698,1392600008.0
2006-03-09 18:30:00,86.67,86.693,86.659,86.674,631299997.0
2006-03-09 18:31:00,86.667,86.695,86.666,86.676,1407399991.0
2006-03-09 18:32:00,86.692,86.693,86.664,86.672,1726699998.0
2006-03-09 18:33:00,86.669,86.698,86.659,86.687,1718899986.0
2006-03-09 18:34:00,86.684,86.703,86.674,86.693,1660799992.0
2006-03-09 18:35:00,86.676,86.692,86.66,86.671,1204600000.0
2006-03-09 18:36:00,86.693,86.709,86.679,86.685,1541600006.0
2006-03-09 18:37:00,86.676,86.694,86.655,86.667,1043399996.0
2006-03-09 18:38:00,86.665,86.672,86.635,86.65,976800000.0
2006-03-09 18:39:00,86.646,86.662,86.631,86.646,406000005.0
2006-03-09 18:40:00,86.663,86.677,86.647,86.665,856099998.0
2006-03-09 18:41:00,86.671,86.681,86.649,86.649,768799993.0
2006-03-09 18:42:00,86.663,86.676,86.646,86.663,479800000.0
2006-03-09 18:43:00,86.689,86.74,86.685,86.707,1682499999.0
2006-03-09 18:44:00,86.715,86.738,86.702,86.726,1069700002.0
2006-03-09 18:45:00,86.734,86.742,86.713,86.713,1007199999.0
2006-03-09 18:46:00,86.729,86.729,86.694,86.698,675299999.0
2006-03-09 18:47:00,86.688,86.72,86.688,86.712,543000002.0
2006-03-09 18:48:00,86.707,86.715,86.687,86.691,724899999.0
2006-03-09 18:49:00,86.696,86.725,86.695,86.725,830099999.0
2006-03-09 18:50:00,86.734,86.748,86.705,86.705,936800001.0
2006-03-09 18:51:00,86.711,86.733,86.706,86.73,483899995.0
2006-03-09 18:52:00,86.709,86.724,86.693,86.708,755599992.0
2006-03-09 18:53:00,86.705,86.716,86.671,86.671,802500000.0
2006-03-09 18:54:00,86.69,86.722,86.682,86.712,728899995.0
2006-03-09 18:55:00,86.696,86.72,86.681,86.696,895200004.0
2006-03-09 18:56:00,86.691,86.701,86.674,86.681,598599999.0
2006-03-09 18:57:00,86.676,86.711,86.676,86.699,379500000.0
2006-03-09 18:58:00,86.687,86.709,86.664,86.68,1158900003.0
2006-03-09 18:59:00,86.695,86.707,86.684,86.705,856399999.0
2006-03-09 19:00:00,86.705,86.713,86.685,86.696,576999997.0
2006-03-09 19:01:00,86.718,86.735,86.697,86.722,529599996.0
2006-03-09 19:02:00,86.726,86.738,86.711,86.73,256200003.0
2006-03-09 19:03:00,86.723,86.738,86.71,86.727,630199999.0
2006-03-09 19:04:00,86.718,86.735,86.696,86.713,546499993.0
2006-03-09 19:05:00,86.711,86.728,86.696,86.714,553200004.0
2006-03-09 19:06:00,86.71,86.729,86.69,86.71,441099999.0
2006-03-09 19:07:00,86.702,86.728,86.7,86.71,911400007.0
2006-03-09 19:08:00,86.707,86.724,86.665,86.679,784500000.0
2006-03-09 19:09:00,86.64,86.672,86.618,86.629,618799995.0
2006-03-09 19:10:00,86.612,86.658,86.609,86.645,580500000.0
2006-03-09 19:11:00,86.648,86.649,86.63,86.63,139200001.0
2006-03-09 19:12:00,86.63,86.651,86.621,86.645,248199999.0
2006-03-09 19:13:00,86.63,86.651,86.618,86.625,442100000.0
2006-03-09 19:14:00,86.65,86.66,86.63,86.635,708199992.0
2006-03-09 19:15:00,86.63,86.657,86.627,86.657,744599994.0
2006-03-09 19:16:00,86.655,86.666,86.632,86.634,245100001.0
2006-03-09 19:17:00,86.64,86.64,86.606,86.617,719799994.0
2006-03-09 19:18:00,86.62,86.62,86.586,86.591,532600004.0
2006-03-09 19:19:00,86.615,86.627,86.602,86.61,750100006.0
2006-03-09 19:20:00,86.616,86.635,86.61,86.625,380100001.0
2006-03-09 19:21:00,86.623,86.642,86.61,86.627,247199998.0
2006-03-09 19:22:00,86.597,86.62,86.536,86.597,386999999.0
2006-03-09 19:23:00,86.61,86.617,86.587,86.598,1494599997.0
2006-03-09 19:24:00,86.579,86.613,86.567,86.6,679099998.0
2006-03-09 19:25:00,86.595,86.619,86.586,86.586,903499997.0
2006-03-09 19:26:00,86.614,86.616,86.583,86.584,1403399989.0
2006-03-09 19:27:00,86.592,86.625,86.586,86.605,1165099988.0
2006-03-09 19:28:00,86.578,86.598,86.563,86.587,415200000.0
2006-03-09 19:29:00,86.581,86.597,86.564,86.584,660600001.0
2006-03-09 19:30:00,86.587,86.6,86.56,86.578,863799998.0
2006-03-09 19:31:00,86.558,86.594,86.558,86.591,582199997.0
2006-03-09 19:32:00,86.602,86.615,86.59,86.592,664199996.0
2006-03-09 19:33:00,86.607,86.618,86.591,86.601,628299995.0
2006-03-09 19:34:00,86.594,86.623,86.589,86.622,900200000.0
2006-03-09 19:35:00,86.638,86.67,86.631,86.635,836200001.0
2006-03-09 19:36:00,86.663,86.752,86.663,86.734,536699998.0
2006-03-09 19:37:00,86.742,86.747,86.719,86.732,184899998.0
2006-03-09 19:38:00,86.724,86.754,86.721,86.742,966300004.0
2006-03-09 19:39:00,86.737,86.756,86.714,86.726,1012499998.0
2006-03-09 19:40:00,86.727,86.746,86.713,86.718,631699999.0
2006-03-09 19:41:00,86.745,86.755,86.722,86.738,956800010.0
2006-03-09 19:42:00,86.725,86.743,86.708,86.725,508400000.0
2006-03-09 19:43:00,86.699,86.72,86.69,86.717,438700004.0
2006-03-09 19:44:00,86.72,86.72,86.665,86.665,456800002.0
2006-03-09 19:45:00,86.682,86.702,86.664,86.686,427199996.0
2006-03-09 19:46:00,86.688,86.711,86.67,86.692,498699998.0
2006-03-09 19:47:00,86.706,86.713,86.685,86.696,175800000.0
2006-03-09 19:48:00,86.702,86.723,86.683,86.704,982099992.0
2006-03-09 19:49:00,86.725,86.731,86.696,86.698,626299997.0
2006-03-09 19:50:00,86.717,86.728,86.704,86.722,423600002.0
2006-03-09 19:51:00,86.705,86.735,86.705,86.723,401299999.0
2006-03-09 19:52:00,86.733,86.753,86.704,86.728,413900000.0
2006-03-09 19:53:00,86.748,86.76,86.725,86.732,631099997.0
2006-03-09 19:54:00,86.732,86.769,86.719,86.734,818499997.0
2006-03-09 19:55:00,86.72,86.749,86.713,86.726,371200000.0
2006-03-09 19:56:00,86.705,86.747,86.705,86.747,345800001.0
2006-03-09 19:57:00,86.755,86.759,86.718,86.731,367300001.0
2006-03-09 19:58:00,86.728,86.747,86.707,86.721,790300002.0
2006-03-09 19:59:00,86.695,86.729,86.691,86.725,907500006.0
2006-03-09 20:00:00,86.729,86.752,86.714,86.727,381899997.0
2006-03-09 20:01:00,86.745,86.79,86.729,86.768,471200001.0
2006-03-09 20:02:00,86.78,86.802,86.763,86.792,701700001.0
2006-03-09 20:03:00,86.791,86.847,86.791,86.847,389300000.0
2006-03-09 20:04:00,86.834,86.852,86.778,86.807,302300000.0
2006-03-09 20:05:00,86.77,86.785,86.728,86.745,607099997.0
2006-03-09 20:06:00,86.724,86.748,86.687,86.699,826000001.0
2006-03-09 20:07:00,86.697,86.774,86.697,86.774,639599998.0
2006-03-09 20:08:00,86.771,86.783,86.757,86.776,501999993.0
2006-03-09 20:09:00,86.778,86.807,86.765,86.779,518099998.0
2006-03-09 20:10:00,86.788,86.817,86.784,86.817,601199999.0
2006-03-09 20:11:00,86.813,86.813,86.768,86.782,827200005.0
2006-03-09 20:12:00,86.769,86.802,86.762,86.797,1359099998.0
2006-03-09 20:13:00,86.795,86.81,86.781,86.803,603799999.0
2006-03-09 20:14:00,86.791,86.806,86.773,86.793,532300000.0
2006-03-09 20:15:00,86.787,86.806,86.776,86.788,606199999.0
2006-03-09 20:16:00,86.815,86.816,86.773,86.774,763300000.0
2006-03-09 20:17:00,86.784,86.806,86.779,86.79,306099999.0
2006-03-09 20:18:00,86.8,86.845,86.8,86.842,145499998.0
2006-03-09 20:19:00,86.841,86.842,86.801,86.801,423899996.0
2006-03-09 20:20:00,86.802,86.857,86.802,86.857,708300003.0
2006-03-09 20:21:00,86.831,86.852,86.828,86.85,566300002.0
2006-03-09 20:22:00,86.853,86.864,86.83,86.834,857700002.0
2006-03-09 20:23:00,86.846,86.859,86.833,86.845,596899995.0
2006-03-09 20:24:00,86.834,86.86,86.828,86.84,383200002.0
2006-03-09 20:25:00,86.831,86.842,86.786,86.796,643399990.0
2006-03-09 20:26:00,86.806,86.806,86.762,86.767,434699997.0
2006-03-09 20:27:00,86.799,86.82,86.787,86.802,443099996.0
2006-03-09 20:28:00,86.823,86.834,86.798,86.798,1035300004.0
2006-03-09 20:29:00,86.82,86.838,86.797,86.803,1548100002.0
2006-03-09 20:30:00,86.825,86.863,86.822,86.859,1652500001.0
2006-03-09 20:31:00,86.865,86.865,86.832,86.832,1291799997.0
2006-03-09 20:32:00,86.82,86.837,86.808,86.824,1178799998.0
2006-03-09 20:33:00,86.818,86.848,86.812,86.838,750700003.0
2006-03-09 20:34:00,86.846,86.873,86.836,86.837,393899998.0
2006-03-09 20:35:00,86.849,86.866,86.829,86.846,552200002.0
2006-03-09 20:36:00,86.831,86.85,86.822,86.848,496899997.0
2006-03-09 20:37:00,86.843,86.857,86.825,86.838,468699998.0
2006-03-09 20:38:00,86.832,86.848,86.807,86.828,914700006.0
2006-03-09 20:39:00,86.824,86.825,86.8,86.802,543199995.0
2006-03-09 20:40:00,86.794,86.815,86.75,86.765,1194099983.0
2006-03-09 20:41:00,86.765,86.769,86.739,86.75,1005900000.0
2006-03-09 20:42:00,86.765,86.774,86.747,86.758,1104000005.0
2006-03-09 20:43:00,86.754,86.777,86.753,86.769,1143100000.0
2006-03-09 20:44:00,86.767,86.789,86.759,86.789,956299995.0
2006-03-09 20:45:00,86.796,86.81,86.783,86.802,654299994.0
2006-03-09 20:46:00,86.781,86.795,86.76,86.78,650499994.0
2006-03-09 20:47:00,86.778,86.804,86.774,86.788,1046200004.0
2006-03-09 20:48:00,86.77,86.789,86.75,86.76,730400001.0
2006-03-09 20:49:00,86.752,86.752,86.704,86.704,547999999.0
2006-03-09 20:50:00,86.699,86.723,86.671,86.703,899600001.0
2006-03-09 20:51:00,86.683,86.719,86.683,86.719,590100004.0
2006-03-09 20:52:00,86.719,86.724,86.695,86.709,321799997.0
2006-03-09 20:53:00,86.696,86.733,86.696,86.72,1143799995.0
2006-03-09 20:54:00,86.694,86.73,86.694,86.725,455600001.0
2006-03-09 20:55:00,86.702,86.721,86.688,86.703,1341399990.0
2006-03-09 20:56:00,86.7,86.708,86.68,86.683,758400000.0
2006-03-09 20:57:00,86.695,86.699,86.661,86.674,858299999.0
2006-03-09 20:58:00,86.691,86.704,86.671,86.682,1130899999.0
2006-03-09 20:59:00,86.702,86.71,86.682,86.686,1252699997.0
2006-03-09 21:00:00,86.693,86.708,86.667,86.669,1299699989.0
2006-03-09 21:01:00,86.68,86.7,86.672,86.691,859800000.0
2006-03-09 21:02:00,86.702,86.722,86.693,86.705,572399998.0
2006-03-09 21:03:00,86.709,86.741,86.704,86.741,414600000.0
2006-03-09 21:04:00,86.732,86.762,86.719,86.743,370799998.0
2006-03-09 21:05:00,86.738,86.758,86.708,86.726,680399997.0
2006-03-09 21:06:00,86.738,86.753,86.724,86.73,711800002.0
2006-03-09 21:07:00,86.717,86.744,86.705,86.732,663000004.0
2006-03-09 21:08:00,86.719,86.744,86.708,86.73,908199997.0
2006-03-09 21:09:00,86.722,86.748,86.722,86.743,366200000.0
2006-03-09 21:10:00,86.744,86.751,86.711,86.732,786900004.0
2006-03-09 21:11:00,86.735,86.753,86.72,86.74,622599997.0
2006-03-09 21:12:00,86.734,86.766,86.734,86.762,253900000.0
2006-03-09 21:13:00,86.743,86.761,86.735,86.749,323800000.0
2006-03-09 21:14:00,86.735,86.74,86.714,86.716,706300001.0
2006-03-09 21:15:00,86.728,86.746,86.705,86.706,888899998.0
2006-03-09 21:16:00,86.706,86.741,86.706,86.732,1020600003.0
2006-03-09 21:17:00,86.732,86.732,86.696,86.706,1054599993.0
2006-03-09 21:18:00,86.717,86.733,86.694,86.723,639600004.0
2006-03-09 21:19:00,86.713,86.714,86.689,86.693,774400006.0
2006-03-09 21:20:00,86.706,86.708,86.68,86.702,1335399997.0
2006-03-09 21:21:00,86.693,86.695,86.663,86.665,981100002.0
2006-03-09 21:22:00,86.678,86.693,86.659,86.664,998800000.0
2006-03-09 21:23:00,86.675,86.697,86.669,86.694,783400001.0
2006-03-09 21:24:00,86.697,86.707,86.673,86.673,858100001.0
2006-03-09 21:25:00,86.69,86.705,86.669,86.676,1020299996.0
2006-03-09 21:26:00,86.677,86.705,86.676,86.697,513999998.0
2006-03-09 21:27:00,86.695,86.695,86.667,86.675,529199999.0
2006-03-09 21:28:00,86.691,86.703,86.674,86.694,400499996.0
2006-03-09 21:29:00,86.684,86.711,86.684,86.703,543899996.0
2006-03-09 21:30:00,86.679,86.702,86.663,86.68,382900001.0
2006-03-09 21:31:00,86.69,86.696,86.663,86.683,243999999.0
2006-03-09 21:32:00,86.676,86.697,86.67,86.675,477200001.0
2006-03-09 21:33:00,86.702,86.707,86.683,86.683,450199997.0
2006-03-09 21:34:00,86.7,86.709,86.681,86.702,147300001.0
2006-03-09 21:35:00,86.689,86.708,86.684,86.705,581399998.0
2006-03-09 21:36:00,86.685,86.702,86.672,86.688,425699997.0
2006-03-09 21:37:00,86.683,86.69,86.662,86.67,590200003.0
2006-03-09 21:38:00,86.668,86.692,86.661,86.676,104900000.0
2006-03-09 21:39:00,86.66,86.685,86.66,86.663,407099997.0
2006-03-09 21:40:00,86.649,86.692,86.649,86.678,455699999.0
2006-03-09 21:41:00,86.668,86.693,86.663,86.687,331200000.0
2006-03-09 21:42:00,86.671,86.693,86.668,86.69,340900000.0
2006-03-09 21:43:00,86.693,86.7,86.674,86.675,235100000.0
2006-03-09 21:44:00,86.663,86.715,86.663,86.715,966500001.0
2006-03-09 21:45:00,86.712,86.716,86.686,86.687,493400004.0
2006-03-09 21:46:00,86.693,86.696,86.672,86.672,184800000.0
2006-03-09 21:47:00,86.669,86.695,86.664,86.695,414499999.0
2006-03-09 21:48:00,86.703,86.71,86.674,86.677,581199995.0
2006-03-09 21:49:00,86.674,86.705,86.674,86.698,268099997.0
2006-03-09 21:50:00,86.703,86.71,86.686,86.69,161599998.0
2006-03-09 21:51:00,86.701,86.715,86.688,86.69,472500001.0
2006-03-09 21:52:00,86.705,86.713,86.69,86.696,160599997.0
2006-03-09 21:53:00,86.716,86.726,86.702,86.71,603100004.0
2006-03-09 21:54:00,86.7,86.751,86.7,86.748,330000003.0
2006-03-09 21:55:00,86.734,86.76,86.729,86.745,245399999.0
2006-03-09 21:56:00,86.735,86.76,86.723,86.741,378699996.0
2006-03-09 21:57:00,86.737,86.759,86.728,86.748,136300000.0
2006-03-09 21:58:00,86.739,86.782,86.739,86.782,192499998.0
2006-03-09 21:59:00,86.781,86.781,86.754,86.775,489700003.0
2006-03-09 22:00:00,86.767,86.767,86.721,86.722,601799996.0
2006-03-09 22:01:00,86.722,86.731,86.698,86.717,630200000.0
2006-03-09 22:02:00,86.705,86.723,86.686,86.709,733200002.0
2006-03-09 22:03:00,86.702,86.702,86.664,86.664,411899997.0
2006-03-09 22:04:00,86.69,86.716,86.675,86.7,669500000.0
2006-03-09 22:05:00,86.703,86.741,86.703,86.712,265799999.0
2006-03-09 22:06:00,86.705,86.718,86.685,86.704,253600001.0
2006-03-09 22:07:00,86.696,86.712,86.684,86.688,257100002.0
2006-03-09 22:08:00,86.696,86.71,86.684,86.693,107700000.0
2006-03-09 22:09:00,86.72,86.734,86.703,86.703,205500001.0
2006-03-09 22:10:00,86.735,86.748,86.721,86.726,193000002.0
2006-03-09 22:11:00,86.733,86.739,86.718,86.72,348199997.0
2006-03-09 22:12:00,86.731,86.731,86.703,86.706,503799998.0
2006-03-09 22:13:00,86.71,86.71,86.663,86.667,287499997.0
2006-03-09 22:14:00,86.683,86.69,86.662,86.662,397099998.0
2006-03-09 22:15:00,86.666,86.686,86.666,86.683,221000000.0
2006-03-09 22:16:00,86.672,86.697,86.657,86.686,472399997.0
2006-03-09 22:17:00,86.667,86.69,86.667,86.685,186600001.0
2006-03-09 22:18:00,86.686,86.7,86.667,86.669,477899999.0
2006-03-09 22:19:00,86.686,86.701,86.665,86.684,357199995.0
2006-03-09 22:20:00,86.685,86.703,86.675,86.7,197700001.0
2006-03-09 22:21:00,86.688,86.706,86.677,86.696,280400002.0
2006-03-09 22:22:00,86.689,86.714,86.689,86.705,357399998.0
2006-03-09 22:23:00,86.687,86.705,86.672,86.697,578599999.0
2006-03-09 22:24:00,86.674,86.7,86.672,86.688,331599999.0
2006-03-09 22:25:00,86.685,86.694,86.667,86.679,247300003.0
2006-03-09 22:26:00,86.679,86.696,86.673,86.687,98700000.0
2006-03-09 22:27:00,86.688,86.697,86.66,86.674,817499992.0
2006-03-09 22:28:00,86.661,86.681,86.638,86.665,278500000.0
2006-03-09 22:29:00,86.662,86.677,86.632,86.652,269800001.0
2006-03-09 22:30:00,86.663,86.691,86.658,86.675,85600000.0
2006-03-09 22:31:00,86.666,86.695,86.644,86.678,631200000.0
2006-03-09 22:32:00,86.686,86.696,86.664,86.67,322699996.0
2006-03-09 22:33:00,86.675,86.704,86.657,86.684,735499998.0
2006-03-09 22:34:00,86.681,86.681,86.642,86.656,442399996.0
2006-03-09 22:35:00,86.667,86.673,86.647,86.655,198599999.0
2006-03-09 22:36:00,86.661,86.69,86.661,86.683,349999999.0
2006-03-09 22:37:00,86.672,86.687,86.652,86.681,224400005.0
2006-03-09 22:38:00,86.686,86.695,86.653,86.679,193399998.0
2006-03-09 22:39:00,86.695,86.7,86.672,86.672,320499999.0
2006-03-09 22:40:00,86.67,86.7,86.666,86.7,339199999.0
2006-03-09 22:41:00,86.685,86.712,86.681,86.712,282399998.0
2006-03-09 22:42:00,86.714,86.723,86.694,86.718,226100000.0
2006-03-09 22:43:00,86.71,86.735,86.692,86.735,301899999.0
2006-03-09 22:44:00,86.725,86.733,86.698,86.7,442800007.0
2006-03-09 22:45:00,86.723,86.734,86.698,86.714,442899999.0
2006-03-09 22:46:00,86.727,86.735,86.683,86.683,325700000.0
2006-03-09 22:47:00,86.728,86.734,86.699,86.699,402000001.0
2006-03-09 22:48:00,86.714,86.747,86.712,86.735,303699998.0
2006-03-09 22:49:00,86.712,86.749,86.712,86.742,256000001.0
2006-03-09 22:50:00,86.737,86.743,86.706,86.724,268499997.0
2006-03-09 22:51:00,86.737,86.75,86.707,86.709,249599999.0
2006-03-09 22:52:00,86.72,86.74,86.696,86.722,191799997.0
2006-03-09 22:53:00,86.745,86.753,86.703,86.721,664200001.0
2006-03-09 22:54:00,86.745,86.754,86.721,86.728,316200003.0
2006-03-09 22:55:00,86.731,86.757,86.719,86.739,322500001.0
2006-03-09 22:56:00,86.726,86.765,86.726,86.755,265599998.0
2006-03-09 22:57:00,86.729,86.751,86.696,86.751,221899999.0
2006-03-09 22:58:00,86.752,86.752,86.692,86.729,173500002.0
2006-03-09 22:59:00,86.699,86.768,86.676,86.708,568599997.0
2006-03-09 23:00:00,86.749,86.764,86.718,86.751,136900003.0
2006-03-09 23:01:00,86.754,86.755,86.695,86.732,312399998.0
2006-03-09 23:02:00,86.756,86.765,86.736,86.741,175100000.0
2006-03-09 23:03:00,86.74,86.768,86.729,86.75,230199999.0
2006-03-09 23:04:00,86.757,86.764,86.728,86.732,222399995.0
2006-03-09 23:05:00,86.743,86.748,86.72,86.72,200700002.0
2006-03-09 23:06:00,86.717,86.764,86.717,86.759,213300000.0
2006-03-09 23:07:00,86.763,86.765,86.74,86.749,171200000.0
2006-03-09 23:08:00,86.758,86.765,86.739,86.748,77400000.0
2006-03-09 23:09:00,86.766,86.772,86.744,86.745,227400001.0
2006-03-09 23:10:00,86.78,86.785,86.756,86.759,270599998.0
2006-03-09 23:11:00,86.763,86.775,86.737,86.756,233899998.0
2006-03-09 23:12:00,86.737,86.754,86.73,86.743,126400000.0
2006-03-09 23:13:00,86.713,86.731,86.708,86.73,187399996.0
2006-03-09 23:14:00,86.731,86.731,86.711,86.711,140599999.0
2006-03-09 23:15:00,86.728,86.736,86.701,86.709,123099999.0
2006-03-09 23:16:00,86.727,86.743,86.723,86.743,187600000.0
2006-03-09 23:17:00,86.729,86.75,86.715,86.745,229200000.0
2006-03-09 23:18:00,86.745,86.759,86.731,86.748,256299995.0
2006-03-09 23:19:00,86.752,86.762,86.73,86.748,195499998.0
2006-03-09 23:20:00,86.734,86.748,86.712,86.725,254099998.0
2006-03-09 23:21:00,86.726,86.738,86.708,86.708,162899999.0
2006-03-09 23:22:00,86.707,86.72,86.691,86.715,139200000.0
2006-03-09 23:23:00,86.728,86.741,86.696,86.696,265299999.0
2006-03-09 23:24:00,86.716,86.738,86.706,86.738,85400001.0
2006-03-09 23:25:00,86.728,86.735,86.711,86.72,187999998.0
2006-03-09 23:26:00,86.732,86.743,86.704,86.704,183899996.0
2006-03-09 23:27:00,86.737,86.748,86.723,86.734,172900000.0
2006-03-09 23:28:00,86.726,86.742,86.715,86.731,172699999.0
2006-03-09 23:29:00,86.731,86.738,86.707,86.712,124300000.0
2006-03-09 23:30:00,86.725,86.725,86.696,86.696,153000003.0
2006-03-09 23:31:00,86.726,86.737,86.703,86.719,228699999.0
2006-03-09 23:32:00,86.715,86.74,86.711,86.727,146399998.0
2006-03-09 23:33:00,86.734,86.755,86.715,86.741,142500000.0
2006-03-09 23:34:00,86.733,86.756,86.721,86.721,141100000.0
2006-03-09 23:35:00,86.724,86.754,86.724,86.743,168200001.0
2006-03-09 23:36:00,86.734,86.762,86.732,86.75,218499999.0
2006-03-09 23:37:00,86.744,86.757,86.717,86.749,249599999.0
2006-03-09 23:38:00,86.72,86.745,86.719,86.732,172300000.0
2006-03-09 23:39:00,86.74,86.74,86.656,86.71,133900000.0
2006-03-09 23:40:00,86.717,86.743,86.717,86.74,325099999.0
2006-03-09 23:41:00,86.743,86.751,86.722,86.725,259500000.0
2006-03-09 23:42:00,86.746,86.756,86.732,86.734,228499999.0
2006-03-09 23:43:00,86.717,86.75,86.717,86.75,157300000.0
2006-03-09 23:44:00,86.75,86.75,86.73,86.73,171800000.0
2006-03-09 23:45:00,86.725,86.75,86.721,86.743,237599997.0
2006-03-09 23:46:00,86.725,86.75,86.719,86.747,232400002.0
2006-03-09 23:47:00,86.745,86.75,86.721,86.731,195299997.0
2006-03-09 23:48:00,86.734,86.757,86.734,86.757,73100000.0
2006-03-09 23:49:00,86.726,86.764,86.726,86.755,205999999.0
2006-03-09 23:50:00,86.735,86.761,86.735,86.747,194399998.0
2006-03-09 23:51:00,86.732,86.746,86.706,86.728,100899999.0
2006-03-09 23:52:00,86.753,86.761,86.736,86.742,188000002.0
2006-03-09 23:53:00,86.754,86.754,86.711,86.732,98099999.0
2006-03-09 23:54:00,86.745,86.745,86.73,86.73,81699998.0
2006-03-09 23:55:00,86.738,86.75,86.727,86.745,180999999.0
2006-03-09 23:56:00,86.737,86.76,86.737,86.754,118300000.0
2006-03-09 23:57:00,86.745,86.75,86.73,86.73,119999999.0
2006-03-09 23:58:00,86.73,86.75,86.725,86.743,267599996.0
2006-03-09 23:59:00,86.747,86.75,86.72,86.72,309400002.0
2006-03-10 00:00:00,86.754,86.766,86.736,86.743,211200000.0
2006-03-10 00:01:00,86.731,86.753,86.699,86.733,258500000.0
2006-03-10 00:02:00,86.727,86.745,86.704,86.705,181099997.0
2006-03-10 00:03:00,86.721,86.752,86.706,86.725,138799999.0
2006-03-10 00:04:00,86.737,86.739,86.706,86.715,243599999.0
2006-03-10 00:05:00,86.708,86.73,86.696,86.713,152900000.0
2006-03-10 00:06:00,86.703,86.728,86.691,86.712,146100000.0
2006-03-10 00:07:00,86.698,86.716,86.683,86.705,183799999.0
2006-03-10 00:08:00,86.669,86.724,86.649,86.703,151800001.0
2006-03-10 00:09:00,86.676,86.709,86.66,86.667,202100001.0
2006-03-10 00:10:00,86.656,86.718,86.649,86.708,290600001.0
2006-03-10 00:11:00,86.671,86.697,86.663,86.696,124200000.0
2006-03-10 00:12:00,86.689,86.714,86.666,86.674,129699998.0
2006-03-10 00:13:00,86.665,86.704,86.663,86.676,250400000.0
2006-03-10 00:14:00,86.681,86.688,86.638,86.638,202799997.0
2006-03-10 00:15:00,86.625,86.679,86.624,86.656,244199998.0
2006-03-10 00:16:00,86.639,86.667,86.63,86.658,216900001.0
2006-03-10 00:17:00,86.642,86.669,86.637,86.65,188200001.0
2006-03-10 00:18:00,86.634,86.658,86.628,86.646,214299999.0
2006-03-10 00:19:00,86.606,86.633,86.595,86.611,198399997.0
2006-03-10 00:20:00,86.615,86.649,86.604,86.627,169500001.0
2006-03-10 00:21:00,86.63,86.661,86.616,86.63,172199998.0
2006-03-10 00:22:00,86.627,86.641,86.612,86.62,194400002.0
2006-03-10 00:23:00,86.633,86.667,86.615,86.636,287199996.0
2006-03-10 00:24:00,86.635,86.658,86.613,86.629,159399998.0
2006-03-10 00:25:00,86.632,86.654,86.621,86.651,217300000.0
2006-03-10 00:26:00,86.608,86.661,86.608,86.629,137700000.0
2006-03-10 00:27:00,86.639,86.675,86.633,86.647,201399999.0
2006-03-10 00:28:00,86.654,86.674,86.625,86.653,354500001.0
2006-03-10 00:29:00,86.66,86.683,86.632,86.656,291100002.0
2006-03-10 00:30:00,86.667,86.667,86.63,86.652,108500001.0
2006-03-10 00:31:00,86.648,86.671,86.648,86.671,246100001.0
2006-03-10 00:32:00,86.661,86.691,86.653,86.685,165399996.0
2006-03-10 00:33:00,86.684,86.686,86.66,86.66,137999999.0
2006-03-10 00:34:00,86.675,86.689,86.66,86.668,223999998.0
2006-03-10 00:35:00,86.691,86.694,86.668,86.668,134600000.0
2006-03-10 00:36:00,86.678,86.689,86.66,86.676,233400000.0
2006-03-10 00:37:00,86.68,86.688,86.66,86.661,172400001.0
2006-03-10 00:38:00,86.685,86.688,86.659,86.663,289800002.0
2006-03-10 00:39:00,86.651,86.673,86.649,86.67,116300000.0
2006-03-10 00:40:00,86.667,86.706,86.667,86.69,243099996.0
2006-03-10 00:41:00,86.7,86.7,86.676,86.684,212500002.0
2006-03-10 00:42:00,86.708,86.723,86.689,86.701,284399994.0
2006-03-10 00:43:00,86.712,86.738,86.701,86.714,143400000.0
2006-03-10 00:44:00,86.723,86.733,86.708,86.712,124900001.0
2006-03-10 00:45:00,86.738,86.742,86.705,86.705,142099999.0
2006-03-10 00:46:00,86.715,86.735,86.703,86.703,200599999.0
2006-03-10 00:47:00,86.699,86.718,86.698,86.71,41800000.0
2006-03-10 00:48:00,86.697,86.71,86.68,86.7,219700001.0
2006-03-10 00:49:00,86.71,86.712,86.689,86.699,160000001.0
2006-03-10 00:50:00,86.715,86.715,86.69,86.69,160299999.0
2006-03-10 00:51:00,86.698,86.718,86.683,86.694,327199997.0
2006-03-10 00:52:00,86.681,86.709,86.681,86.684,159500000.0
2006-03-10 00:53:00,86.674,86.707,86.674,86.707,145500002.0
2006-03-10 00:54:00,86.697,86.71,86.686,86.703,152599998.0
2006-03-10 00:55:00,86.684,86.703,86.676,86.695,234700001.0
2006-03-10 00:56:00,86.693,86.695,86.67,86.67,99000001.0
2006-03-10 00:57:00,86.678,86.697,86.675,86.688,191800001.0
2006-03-10 00:58:00,86.675,86.69,86.666,86.676,145500000.0
2006-03-10 00:59:00,86.676,86.693,86.658,86.675,130200001.0
2006-03-10 01:00:00,86.697,86.703,86.674,86.675,249400000.0
2006-03-10 01:01:00,86.682,86.701,86.669,86.693,187899996.0
2006-03-10 01:02:00,86.679,86.684,86.653,86.665,187099997.0
2006-03-10 01:03:00,86.682,86.69,86.664,86.665,134799999.0
2006-03-10 01:04:00,86.688,86.7,86.674,86.695,135900000.0
2006-03-10 01:05:00,86.678,86.701,86.67,86.695,148500001.0
2006-03-10 01:06:00,86.694,86.695,86.666,86.682,233500001.0
2006-03-10 01:07:00,86.695,86.718,86.695,86.714,87599999.0
2006-03-10 01:08:00,86.687,86.703,86.675,86.701,287000001.0
2006-03-10 01:09:00,86.686,86.705,86.684,86.695,287400000.0
2006-03-10 01:10:00,86.688,86.698,86.673,86.686,170100003.0
2006-03-10 01:11:00,86.689,86.696,86.675,86.678,184799996.0
2006-03-10 01:12:00,86.696,86.702,86.681,86.695,145600000.0
2006-03-10 01:13:00,86.676,86.696,86.67,86.687,229700000.0
2006-03-10 01:14:00,86.668,86.701,86.668,86.701,261099995.0
2006-03-10 01:15:00,86.7,86.71,86.682,86.686,145899998.0
2006-03-10 01:16:00,86.71,86.722,86.696,86.697,143799998.0
2006-03-10 01:17:00,86.708,86.72,86.693,86.713,207000000.0
2006-03-10 01:18:00,86.71,86.725,86.688,86.693,189999999.0
2006-03-10 01:19:00,86.719,86.725,86.688,86.715,335300002.0
2006-03-10 01:20:00,86.711,86.718,86.693,86.699,194600002.0
2006-03-10 01:21:00,86.719,86.719,86.682,86.682,133700001.0
2006-03-10 01:22:00,86.698,86.714,86.686,86.691,228800002.0
2006-03-10 01:23:00,86.704,86.714,86.684,86.691,160500001.0
2006-03-10 01:24:00,86.715,86.72,86.689,86.689,160200001.0
2006-03-10 01:25:00,86.708,86.735,86.708,86.732,211899999.0
2006-03-10 01:26:00,86.74,86.757,86.719,86.742,260299997.0
2006-03-10 01:27:00,86.745,86.757,86.727,86.738,90600000.0
2006-03-10 01:28:00,86.741,86.752,86.726,86.726,189600001.0
2006-03-10 01:29:00,86.734,86.751,86.726,86.739,254399999.0
2006-03-10 01:30:00,86.733,86.733,86.703,86.704,169000001.0
2006-03-10 01:31:00,86.718,86.758,86.713,86.758,304299998.0
2006-03-10 01:32:00,86.763,86.766,86.74,86.743,174500002.0
2006-03-10 01:33:00,86.757,86.772,86.747,86.771,114000001.0
2006-03-10 01:34:00,86.724,86.772,86.724,86.768,187799999.0
2006-03-10 01:35:00,86.767,86.767,86.728,86.728,207200000.0
2006-03-10 01:36:00,86.734,86.759,86.728,86.749,152399999.0
2006-03-10 01:37:00,86.738,86.738,86.705,86.709,180999996.0
2006-03-10 01:38:00,86.681,86.712,86.673,86.712,229200005.0
2006-03-10 01:39:00,86.713,86.72,86.698,86.703,156200000.0
2006-03-10 01:40:00,86.732,86.738,86.708,86.711,258199998.0
2006-03-10 01:41:00,86.72,86.735,86.698,86.715,126300000.0
2006-03-10 01:42:00,86.713,86.726,86.707,86.723,169699999.0
2006-03-10 01:43:00,86.723,86.728,86.706,86.716,130699999.0
2006-03-10 01:44:00,86.703,86.73,86.7,86.72,151400000.0
2006-03-10 01:45:00,86.725,86.73,86.7,86.7,249600001.0
2006-03-10 01:46:00,86.724,86.73,86.702,86.73,226000000.0
2006-03-10 01:47:00,86.737,86.739,86.716,86.724,310000003.0
2006-03-10 01:48:00,86.716,86.723,86.693,86.699,169200002.0
2006-03-10 01:49:00,86.699,86.72,86.693,86.715,195400001.0
2006-03-10 01:50:00,86.697,86.713,86.69,86.702,186500003.0
2006-03-10 01:51:00,86.697,86.715,86.687,86.713,201200000.0
2006-03-10 01:52:00,86.702,86.727,86.702,86.723,205899997.0
2006-03-10 01:53:00,86.711,86.737,86.707,86.735,180000000.0
2006-03-10 01:54:00,86.731,86.731,86.694,86.694,176700002.0
2006-03-10 01:55:00,86.713,86.715,86.694,86.703,163200000.0
2006-03-10 01:56:00,86.689,86.721,86.689,86.712,134400002.0
2006-03-10 01:57:00,86.717,86.717,86.687,86.696,179299998.0
2006-03-10 01:58:00,86.711,86.715,86.69,86.697,229800001.0
2006-03-10 01:59:00,86.713,86.714,86.683,86.691,298799999.0
2006-03-10 02:00:00,86.72,86.734,86.709,86.721,126600002.0
2006-03-10 02:01:00,86.723,86.733,86.7,86.725,205900002.0
2006-03-10 02:02:00,86.726,86.737,86.708,86.708,143400000.0
2006-03-10 02:03:00,86.718,86.744,86.708,86.73,270699999.0
2006-03-10 02:04:00,86.74,86.747,86.721,86.721,228799999.0
2006-03-10 02:05:00,86.752,86.752,86.723,86.742,145800000.0
2006-03-10 02:06:00,86.744,86.759,86.73,86.74,111700001.0
2006-03-10 02:07:00,86.765,86.765,86.732,86.733,302499998.0
2006-03-10 02:08:00,86.743,86.752,86.717,86.717,272200002.0
2006-03-10 02:09:00,86.714,86.727,86.679,86.689,164099997.0
2006-03-10 02:10:00,86.673,86.702,86.657,86.688,124200000.0
2006-03-10 02:11:00,86.684,86.745,86.679,86.712,235600000.0
2006-03-10 02:12:00,86.697,86.731,86.697,86.731,223300001.0
2006-03-10 02:13:00,86.723,86.743,86.711,86.724,164400001.0
2006-03-10 02:14:00,86.726,86.729,86.677,86.689,145900000.0
2006-03-10 02:15:00,86.675,86.69,86.644,86.69,239000001.0
2006-03-10 02:16:00,86.694,86.706,86.669,86.693,128499999.0
2006-03-10 02:17:00,86.683,86.704,86.676,86.685,257099997.0
2006-03-10 02:18:00,86.7,86.715,86.682,86.698,263599995.0
2006-03-10 02:19:00,86.705,86.705,86.674,86.692,203700003.0
2006-03-10 02:20:00,86.694,86.711,86.688,86.711,92799999.0
2006-03-10 02:21:00,86.725,86.732,86.702,86.702,228499998.0
2006-03-10 02:22:00,86.693,86.714,86.686,86.699,126499999.0
2006-03-10 02:23:00,86.674,86.69,86.652,86.673,238500001.0
2006-03-10 02:24:00,86.648,86.669,86.642,86.653,192300001.0
2006-03-10 02:25:00,86.647,86.682,86.647,86.681,225399999.0
2006-03-10 02:26:00,86.68,86.711,86.68,86.705,126700003.0
2006-03-10 02:27:00,86.704,86.717,86.69,86.712,223399998.0
2006-03-10 02:28:00,86.698,86.735,86.696,86.735,190699997.0
2006-03-10 02:29:00,86.725,86.773,86.725,86.759,194699999.0
2006-03-10 02:30:00,86.763,86.777,86.747,86.768,177099998.0
2006-03-10 02:31:00,86.748,86.77,86.734,86.753,219400001.0
2006-03-10 02:32:00,86.76,86.789,86.74,86.766,216999998.0
2006-03-10 02:33:00,86.776,86.812,86.771,86.812,161900000.0
2006-03-10 02:34:00,86.796,86.829,86.796,86.808,202400003.0
2006-03-10 02:35:00,86.774,86.794,86.764,86.784,138099999.0
2006-03-10 02:36:00,86.766,86.822,86.762,86.811,129400002.0
2006-03-10 02:37:00,86.801,86.816,86.781,86.781,228600002.0
2006-03-10 02:38:00,86.789,86.82,86.781,86.82,246600000.0
2006-03-10 02:39:00,86.812,86.854,86.806,86.828,178399999.0
2006-03-10 02:40:00,86.85,86.882,86.845,86.869,113400001.0
2006-03-10 02:41:00,86.879,86.899,86.855,86.882,188100001.0
2006-03-10 02:42:00,86.876,86.895,86.873,86.893,137900000.0
2006-03-10 02:43:00,86.884,86.912,86.867,86.912,306999997.0
2006-03-10 02:44:00,86.902,86.918,86.891,86.908,218000003.0
2006-03-10 02:45:00,86.905,86.913,86.884,86.884,214499998.0
2006-03-10 02:46:00,86.889,86.904,86.863,86.878,107400001.0
2006-03-10 02:47:00,86.866,86.893,86.863,86.893,215999997.0
2006-03-10 02:48:00,86.874,86.891,86.872,86.89,77299999.0
2006-03-10 02:49:00,86.873,86.9,86.873,86.894,218700000.0
2006-03-10 02:50:00,86.874,86.9,86.87,86.9,142800001.0
2006-03-10 02:51:00,86.898,86.922,86.886,86.904,163500000.0
2006-03-10 02:52:00,86.924,86.941,86.905,86.905,231300001.0
2006-03-10 02:53:00,86.92,86.934,86.909,86.925,171300001.0
2006-03-10 02:54:00,86.925,86.942,86.909,86.91,182700003.0
2006-03-10 02:55:00,86.918,86.928,86.894,86.9,167299997.0
2006-03-10 02:56:00,86.898,86.924,86.891,86.917,273899998.0
2006-03-10 02:57:00,86.92,86.952,86.908,86.924,279900000.0
2006-03-10 02:58:00,86.92,86.927,86.901,86.901,246600003.0
2006-03-10 02:59:00,86.896,86.916,86.887,86.916,96100000.0
2006-03-10 03:00:00,86.912,86.944,86.903,86.918,202400000.0
2006-03-10 03:01:00,86.929,86.963,86.921,86.942,177900000.0
2006-03-10 03:02:00,86.94,86.973,86.937,86.94,224799999.0
2006-03-10 03:03:00,86.957,86.999,86.949,86.979,262299998.0
2006-03-10 03:04:00,86.988,87.042,86.976,87.016,238099998.0
2006-03-10 03:05:00,86.993,87.01,86.981,86.993,126400001.0
2006-03-10 03:06:00,86.997,87.014,86.986,86.99,242100001.0
2006-03-10 03:07:00,87.004,87.006,86.979,86.981,212700002.0
2006-03-10 03:08:00,86.993,87.001,86.971,86.981,201500001.0
2006-03-10 03:09:00,86.965,87.002,86.965,87.002,232000001.0
2006-03-10 03:10:00,86.987,87.003,86.979,86.989,222799996.0
2006-03-10 03:11:00,86.976,86.981,86.956,86.96,163499999.0
2006-03-10 03:12:00,86.964,86.977,86.945,86.969,214100001.0
2006-03-10 03:13:00,86.961,86.979,86.961,86.979,84200000.0
2006-03-10 03:14:00,86.981,86.981,86.947,86.95,188899999.0
2006-03-10 03:15:00,86.955,86.976,86.95,86.973,172800000.0
2006-03-10 03:16:00,86.937,86.958,86.926,86.953,209000001.0
2006-03-10 03:17:00,86.916,86.937,86.897,86.913,231999997.0
2006-03-10 03:18:00,86.909,86.927,86.881,86.888,216300000.0
2006-03-10 03:19:00,86.871,86.893,86.849,86.872,169099998.0
2006-03-10 03:20:00,86.906,86.928,86.887,86.904,191999999.0
2006-03-10 03:21:00,86.894,86.912,86.867,86.884,159000001.0
2006-03-10 03:22:00,86.897,86.904,86.88,86.896,149500001.0
2006-03-10 03:23:00,86.893,86.916,86.885,86.898,191200000.0
2006-03-10 03:24:00,86.89,86.89,86.841,86.841,159099999.0
2006-03-10 03:25:00,86.862,86.875,86.836,86.836,194900001.0
2006-03-10 03:26:00,86.847,86.871,86.828,86.839,225300003.0
2006-03-10 03:27:00,86.837,86.86,86.82,86.827,187400004.0
2006-03-10 03:28:00,86.824,86.84,86.812,86.82,125900001.0
2006-03-10 03:29:00,86.833,86.867,86.826,86.859,309399998.0
2006-03-10 03:30:00,86.857,86.878,86.843,86.859,296700002.0
2006-03-10 03:31:00,86.853,86.853,86.825,86.834,238200000.0
2006-03-10 03:32:00,86.836,86.848,86.817,86.835,152700000.0
2006-03-10 03:33:00,86.84,86.85,86.817,86.831,265599998.0
2006-03-10 03:34:00,86.845,86.855,86.809,86.843,120399998.0
2006-03-10 03:35:00,86.846,86.859,86.817,86.834,161999999.0
2006-03-10 03:36:00,86.853,86.855,86.833,86.837,198799999.0
2006-03-10 03:37:00,86.862,86.862,86.822,86.838,230700000.0
2006-03-10 03:38:00,86.854,86.876,86.843,86.859,68899999.0
2006-03-10 03:39:00,86.863,86.881,86.845,86.861,197799998.0
2006-03-10 03:40:00,86.884,86.894,86.867,86.88,185400002.0
2006-03-10 03:41:00,86.875,86.896,86.875,86.893,184400001.0
2006-03-10 03:42:00,86.875,86.897,86.872,86.876,122499999.0
2006-03-10 03:43:00,86.875,86.898,86.838,86.867,232699999.0
2006-03-10 03:44:00,86.893,86.897,86.869,86.876,319500004.0
2006-03-10 03:45:00,86.896,86.918,86.884,86.897,225099999.0
2006-03-10 03:46:00,86.897,86.899,86.867,86.875,281499999.0
2006-03-10 03:47:00,86.882,86.899,86.868,86.899,262299999.0
2006-03-10 03:48:00,86.892,86.906,86.884,86.889,148800002.0
2006-03-10 03:49:00,86.89,86.917,86.885,86.917,159299999.0
2006-03-10 03:50:00,86.889,86.926,86.889,86.914,78700000.0
2006-03-10 03:51:00,86.9,86.908,86.866,86.895,168500000.0
2006-03-10 03:52:00,86.906,86.94,86.891,86.92,182600001.0
2006-03-10 03:53:00,86.93,86.961,86.907,86.94,148200001.0
2006-03-10 03:54:00,86.957,86.968,86.934,86.934,128299998.0
2006-03-10 03:55:00,86.941,86.957,86.923,86.943,222500000.0
2006-03-10 03:56:00,86.91,86.931,86.899,86.931,204499999.0
2006-03-10 03:57:00,86.936,86.956,86.922,86.954,178000002.0
2006-03-10 03:58:00,86.927,86.966,86.927,86.966,290000001.0
2006-03-10 03:59:00,86.96,86.984,86.947,86.968,169400000.0
2006-03-10 04:00:00,86.982,87.007,86.963,86.973,240499997.0
2006-03-10 04:01:00,86.958,86.975,86.943,86.963,133700000.0
2006-03-10 04:02:00,86.963,86.968,86.941,86.942,259400003.0
2006-03-10 04:03:00,86.978,86.978,86.959,86.959,70800000.0
2006-03-10 04:04:00,86.982,86.987,86.955,86.973,296500000.0
2006-03-10 04:05:00,86.976,86.988,86.964,86.972,148700001.0
2006-03-10 04:06:00,86.958,86.981,86.931,86.957,125799999.0
2006-03-10 04:07:00,86.965,86.982,86.946,86.965,190599999.0
2006-03-10 04:08:00,86.976,86.983,86.952,86.952,208800001.0
2006-03-10 04:09:00,86.98,86.99,86.966,86.972,123000001.0
2006-03-10 04:10:00,86.975,86.988,86.959,86.979,145000001.0
2006-03-10 04:11:00,86.962,86.982,86.956,86.973,115400000.0
2006-03-10 04:12:00,86.981,86.99,86.968,86.971,130199998.0
2006-03-10 04:13:00,86.983,86.983,86.947,86.956,235199999.0
2006-03-10 04:14:00,86.954,86.969,86.938,86.95,183299997.0
2006-03-10 04:15:00,86.942,86.96,86.924,86.942,215399998.0
2006-03-10 04:16:00,86.972,86.98,86.955,86.955,291299998.0
2006-03-10 04:17:00,86.965,86.973,86.94,86.952,220599999.0
2006-03-10 04:18:00,86.967,86.976,86.947,86.952,147700001.0
2006-03-10 04:19:00,86.964,86.996,86.964,86.992,213799999.0
2006-03-10 04:20:00,86.984,87.01,86.982,86.992,181900000.0
2006-03-10 04:21:00,86.979,86.981,86.954,86.965,95100002.0
2006-03-10 04:22:00,86.945,86.971,86.945,86.964,308399997.0
2006-03-10 04:23:00,86.949,86.97,86.938,86.964,146199998.0
2006-03-10 04:24:00,86.936,86.972,86.936,86.972,141900001.0
2006-03-10 04:25:00,86.959,86.977,86.941,86.959,130399998.0
2006-03-10 04:26:00,86.982,86.999,86.971,86.979,144900000.0
2006-03-10 04:27:00,86.995,87.004,86.971,86.997,162200000.0
2006-03-10 04:28:00,86.997,87.002,86.982,86.989,206999996.0
2006-03-10 04:29:00,86.982,87.013,86.98,87.0,238199996.0
2006-03-10 04:30:00,86.993,87.026,86.987,87.0,199200001.0
2006-03-10 04:31:00,87.007,87.007,86.977,86.985,205699998.0
2006-03-10 04:32:00,87.007,87.007,86.976,86.98,195400002.0
2006-03-10 04:33:00,86.995,87.005,86.979,86.982,299700002.0
2006-03-10 04:34:00,86.982,87.005,86.972,86.99,150500001.0
2006-03-10 04:35:00,86.993,87.0,86.977,86.977,160200002.0
2006-03-10 04:36:00,86.988,87.0,86.978,86.995,122600001.0
2006-03-10 04:37:00,86.958,86.985,86.958,86.985,158700001.0
2006-03-10 04:38:00,86.999,86.999,86.973,86.975,165800002.0
2006-03-10 04:39:00,86.996,87.007,86.98,86.985,194000000.0
2006-03-10 04:40:00,86.982,87.005,86.982,87.002,223299998.0
2006-03-10 04:41:00,87.003,87.005,86.98,86.982,283300000.0
2006-03-10 04:42:00,86.987,87.0,86.968,86.995,220900000.0
2006-03-10 04:43:00,86.993,86.995,86.973,86.977,165100000.0
2006-03-10 04:44:00,86.997,86.997,86.962,86.973,161000000.0
2006-03-10 04:45:00,86.973,86.988,86.959,86.971,281299997.0
2006-03-10 04:46:00,86.965,86.981,86.955,86.969,234299999.0
2006-03-10 04:47:00,86.976,86.987,86.961,86.974,244600001.0
2006-03-10 04:48:00,86.992,87.012,86.982,86.997,183299999.0
2006-03-10 04:49:00,87.01,87.013,86.978,86.988,235900003.0
2006-03-10 04:50:00,86.968,87.006,86.968,86.989,181500001.0
2006-03-10 04:51:00,87.009,87.016,86.986,87.002,331200000.0
2006-03-10 04:52:00,87.0,87.017,86.992,87.008,208399998.0
2006-03-10 04:53:00,86.999,87.021,86.989,87.007,254700001.0
2006-03-10 04:54:00,87.005,87.01,86.984,86.995,285999997.0
2006-03-10 04:55:00,86.978,87.003,86.978,87.0,144900002.0
2006-03-10 04:56:00,87.01,87.038,86.996,87.023,160900000.0
2006-03-10 04:57:00,87.02,87.043,87.014,87.043,151400001.0
2006-03-10 04:58:00,87.045,87.045,87.011,87.012,154200000.0
2006-03-10 04:59:00,87.029,87.038,87.014,87.02,90700000.0
2006-03-10 05:00:00,87.038,87.038,86.995,87.001,230500002.0
2006-03-10 05:01:00,86.974,86.995,86.954,86.971,119799999.0
2006-03-10 05:02:00,86.96,86.975,86.945,86.963,152800000.0
2006-03-10 05:03:00,86.944,86.969,86.938,86.969,180100000.0
2006-03-10 05:04:00,86.967,86.978,86.951,86.977,174299996.0
2006-03-10 05:05:00,86.97,86.976,86.934,86.947,134000000.0
2006-03-10 05:06:00,86.943,86.962,86.924,86.942,159300000.0
2006-03-10 05:07:00,86.939,86.952,86.922,86.94,134300002.0
2006-03-10 05:08:00,86.952,86.973,86.941,86.941,126600000.0
2006-03-10 05:09:00,86.943,86.972,86.943,86.972,216200002.0
2006-03-10 05:10:00,86.971,86.978,86.954,86.959,78300000.0
2006-03-10 05:11:00,86.968,86.995,86.947,86.947,232099995.0
2006-03-10 05:12:00,86.994,87.011,86.985,87.005,210100001.0
2006-03-10 05:13:00,86.984,87.001,86.98,87.0,138400002.0
2006-03-10 05:14:00,86.997,87.012,86.977,86.988,255599997.0
2006-03-10 05:15:00,87.001,87.021,86.99,87.015,258800000.0
2006-03-10 05:16:00,86.985,87.022,86.985,87.006,145199999.0
2006-03-10 05:17:00,86.991,87.002,86.97,86.997,311300001.0
2006-03-10 05:18:00,86.988,86.999,86.974,86.98,121000002.0
2006-03-10 05:19:00,87.009,87.009,86.979,86.979,145800003.0
2006-03-10 05:20:00,86.986,87.012,86.966,86.984,166500000.0
2006-03-10 05:21:00,86.962,86.998,86.962,86.992,218300001.0
2006-03-10 05:22:00,86.988,86.988,86.958,86.963,191100001.0
2006-03-10 05:23:00,86.981,86.997,86.965,86.965,189000000.0
2006-03-10 05:24:00,86.964,86.992,86.964,86.992,172299997.0
2006-03-10 05:25:00,86.975,87.0,86.975,87.0,160399999.0
2006-03-10 05:26:00,86.983,87.003,86.983,87.003,167199999.0
2006-03-10 05:27:00,86.992,87.007,86.969,86.997,99899999.0
2006-03-10 05:28:00,86.997,87.01,86.972,87.007,238999999.0
2006-03-10 05:29:00,87.003,87.02,86.981,87.002,215200000.0
2006-03-10 05:30:00,87.026,87.041,87.014,87.039,191299998.0
2006-03-10 05:31:00,87.032,87.049,87.013,87.036,200499999.0
2006-03-10 05:32:00,87.019,87.043,87.019,87.041,126099999.0
2006-03-10 05:33:00,87.034,87.046,87.022,87.04,162899999.0
2006-03-10 05:34:00,87.032,87.032,86.998,87.015,134599999.0
2006-03-10 05:35:00,87.013,87.042,87.013,87.042,256800003.0
2006-03-10 05:36:00,87.04,87.045,86.998,86.998,191600002.0
2006-03-10 05:37:00,87.016,87.031,86.997,87.001,175699999.0
2006-03-10 05:38:00,87.014,87.03,87.002,87.023,212200000.0
2006-03-10 05:39:00,87.001,87.026,86.998,87.026,209600001.0
2006-03-10 05:40:00,87.011,87.045,87.011,87.026,89900002.0
2006-03-10 05:41:00,87.05,87.056,87.024,87.024,228300001.0
2006-03-10 05:42:00,87.044,87.048,87.021,87.021,133099999.0
2006-03-10 05:43:00,87.02,87.044,87.02,87.044,132900002.0
2006-03-10 05:44:00,87.03,87.047,87.019,87.037,159000000.0
2006-03-10 05:45:00,87.032,87.038,87.01,87.025,169099999.0
2006-03-10 05:46:00,87.013,87.044,87.013,87.042,137899999.0
2006-03-10 05:47:00,87.013,87.043,87.005,87.043,156599999.0
2006-03-10 05:48:00,87.02,87.043,87.018,87.031,126099999.0
2006-03-10 05:49:00,87.032,87.059,87.028,87.048,162000000.0
2006-03-10 05:50:00,87.064,87.075,87.036,87.036,168100001.0
2006-03-10 05:51:00,87.042,87.063,87.038,87.055,123300001.0
2006-03-10 05:52:00,87.027,87.044,87.015,87.037,223800001.0
2006-03-10 05:53:00,87.024,87.047,87.016,87.038,172399999.0
2006-03-10 05:54:00,87.04,87.05,87.02,87.026,210100002.0
2006-03-10 05:55:00,87.04,87.04,87.012,87.012,214899999.0
2006-03-10 05:56:00,87.033,87.047,87.027,87.045,140599999.0
2006-03-10 05:57:00,87.056,87.056,87.022,87.024,129099999.0
2006-03-10 05:58:00,87.037,87.046,87.022,87.032,164000000.0
2006-03-10 05:59:00,87.027,87.032,87.004,87.004,152799999.0
2006-03-10 06:00:00,87.003,87.03,87.002,87.02,203399998.0
2006-03-10 06:01:00,87.034,87.044,87.015,87.024,186799997.0
2006-03-10 06:02:00,87.025,87.045,87.021,87.026,101100000.0
2006-03-10 06:03:00,87.043,87.058,87.025,87.04,202699998.0
2006-03-10 06:04:00,87.042,87.047,87.016,87.047,187399995.0
2006-03-10 06:05:00,87.053,87.057,87.03,87.038,138999999.0
2006-03-10 06:06:00,87.031,87.047,87.015,87.021,184300004.0
2006-03-10 06:07:00,87.023,87.047,87.023,87.042,91700001.0
2006-03-10 06:08:00,87.037,87.058,87.024,87.058,116499999.0
2006-03-10 06:09:00,87.053,87.058,87.037,87.039,153000001.0
2006-03-10 06:10:00,87.048,87.054,87.033,87.043,138900000.0
2006-03-10 06:11:00,87.04,87.057,87.036,87.057,97600000.0
2006-03-10 06:12:00,87.057,87.068,87.042,87.056,195900000.0
2006-03-10 06:13:00,87.041,87.06,87.027,87.057,201500001.0
2006-03-10 06:14:00,87.042,87.067,87.031,87.051,215899999.0
2006-03-10 06:15:00,87.055,87.062,87.035,87.045,93500001.0
2006-03-10 06:16:00,87.065,87.09,87.05,87.07,174999997.0
2006-03-10 06:17:00,87.08,87.096,87.066,87.085,129499999.0
2006-03-10 06:18:00,87.079,87.101,87.072,87.09,222799999.0
2006-03-10 06:19:00,87.09,87.105,87.07,87.07,153900000.0
2006-03-10 06:20:00,87.079,87.104,87.079,87.094,208399999.0
2006-03-10 06:21:00,87.088,87.088,87.048,87.048,285000000.0
2006-03-10 06:22:00,87.045,87.061,87.035,87.044,219000000.0
2006-03-10 06:23:00,87.04,87.057,87.032,87.045,227400000.0
2006-03-10 06:24:00,87.046,87.061,87.024,87.039,160500002.0
2006-03-10 06:25:00,87.069,87.069,87.042,87.046,237400000.0
2006-03-10 06:26:00,87.047,87.06,87.031,87.04,154699998.0
2006-03-10 06:27:00,87.047,87.066,87.045,87.055,174600004.0
2006-03-10 06:28:00,87.056,87.057,87.036,87.057,131400000.0
2006-03-10 06:29:00,87.065,87.096,87.056,87.083,169200003.0
2006-03-10 06:30:00,87.074,87.092,87.058,87.074,153700001.0
2006-03-10 06:31:00,87.097,87.105,87.068,87.07,188999998.0
2006-03-10 06:32:00,87.074,87.087,87.05,87.062,180699998.0
2006-03-10 06:33:00,87.051,87.066,87.041,87.062,257899996.0
2006-03-10 06:34:00,87.056,87.068,87.041,87.048,118699999.0
2006-03-10 06:35:00,87.065,87.065,87.04,87.051,174500002.0
2006-03-10 06:36:00,87.058,87.064,87.044,87.047,105600001.0
2006-03-10 06:37:00,87.063,87.063,87.043,87.043,80400000.0
2006-03-10 06:38:00,87.048,87.124,87.047,87.124,174000000.0
2006-03-10 06:39:00,87.119,87.119,87.069,87.071,249100002.0
2006-03-10 06:40:00,87.085,87.085,87.054,87.054,174099998.0
2006-03-10 06:41:00,87.065,87.086,87.06,87.064,212400000.0
2006-03-10 06:42:00,87.051,87.085,87.049,87.085,237500000.0
2006-03-10 06:43:00,87.093,87.103,87.08,87.081,222099997.0
2006-03-10 06:44:00,87.097,87.112,87.083,87.088,173200000.0
2006-03-10 06:45:00,87.112,87.13,87.1,87.101,132100000.0
2006-03-10 06:46:00,87.104,87.117,87.062,87.073,196900002.0
2006-03-10 06:47:00,87.069,87.099,87.053,87.078,118700000.0
2006-03-10 06:48:00,87.08,87.113,87.08,87.104,227799998.0
2006-03-10 06:49:00,87.109,87.11,87.085,87.09,158899999.0
2006-03-10 06:50:00,87.083,87.112,87.083,87.112,96600001.0
2006-03-10 06:51:00,87.127,87.135,87.11,87.115,130899999.0
2006-03-10 06:52:00,87.143,87.159,87.129,87.134,165000001.0
2006-03-10 06:53:00,87.146,87.15,87.123,87.128,209500001.0
2006-03-10 06:54:00,87.135,87.148,87.125,87.148,251800000.0
2006-03-10 06:55:00,87.121,87.138,87.116,87.126,107299999.0
2006-03-10 06:56:00,87.125,87.127,87.099,87.115,170499998.0
2006-03-10 06:57:00,87.124,87.125,87.103,87.108,131900002.0
2006-03-10 06:58:00,87.117,87.125,87.094,87.097,160899998.0
2006-03-10 06:59:00,87.086,87.101,87.069,87.078,215700003.0
2006-03-10 07:00:00,87.078,87.11,87.078,87.11,157400002.0
2006-03-10 07:01:00,87.087,87.108,87.08,87.1,171099997.0
2006-03-10 07:02:00,87.079,87.109,87.072,87.093,234900003.0
2006-03-10 07:03:00,87.093,87.107,87.081,87.084,126599999.0
2006-03-10 07:04:00,87.102,87.113,87.08,87.095,168200000.0
2006-03-10 07:05:00,87.073,87.096,87.073,87.094,320700000.0
2006-03-10 07:06:00,87.104,87.124,87.093,87.121,117600000.0
2006-03-10 07:07:00,87.092,87.112,87.066,87.09,179700001.0
2006-03-10 07:08:00,87.087,87.096,87.068,87.082,91200000.0
2006-03-10 07:09:00,87.077,87.12,87.077,87.106,191700000.0
2006-03-10 07:10:00,87.089,87.105,87.07,87.09,224300000.0
2006-03-10 07:11:00,87.094,87.098,87.064,87.064,159999999.0
2006-03-10 07:12:00,87.063,87.088,87.063,87.088,218599998.0
2006-03-10 07:13:00,87.088,87.103,87.075,87.082,191399999.0
2006-03-10 07:14:00,87.08,87.102,87.079,87.099,193300000.0
2006-03-10 07:15:00,87.067,87.098,87.065,87.078,183499998.0
2006-03-10 07:16:00,87.032,87.08,87.032,87.075,198400002.0
2006-03-10 07:17:00,87.067,87.067,87.039,87.046,101000000.0
2006-03-10 07:18:00,87.068,87.074,87.048,87.05,256599997.0
2006-03-10 07:19:00,87.062,87.087,87.048,87.087,224099999.0
2006-03-10 07:20:00,87.083,87.083,87.055,87.055,146900002.0
2006-03-10 07:21:00,87.049,87.083,87.049,87.077,167700000.0
2006-03-10 07:22:00,87.085,87.085,87.06,87.071,139600002.0
2006-03-10 07:23:00,87.053,87.08,87.05,87.07,259499998.0
2006-03-10 07:24:00,87.073,87.081,87.034,87.066,208700000.0
2006-03-10 07:25:00,87.072,87.081,87.059,87.068,239900004.0
2006-03-10 07:26:00,87.061,87.075,87.032,87.047,301200005.0
2006-03-10 07:27:00,87.025,87.042,87.012,87.015,214900002.0
2006-03-10 07:28:00,86.999,87.02,86.996,87.018,155700000.0
2006-03-10 07:29:00,87.019,87.033,87.013,87.028,228500004.0
2006-03-10 07:30:00,87.027,87.044,87.013,87.021,197599997.0
2006-03-10 07:31:00,87.009,87.035,87.009,87.035,131300001.0
2006-03-10 07:32:00,87.031,87.045,87.014,87.028,178499998.0
2006-03-10 07:33:00,87.034,87.034,86.993,86.993,231499997.0
2006-03-10 07:34:00,86.997,87.016,86.981,86.994,191800001.0
2006-03-10 07:35:00,86.98,87.015,86.98,86.997,263400003.0
2006-03-10 07:36:00,87.002,87.03,86.998,87.03,191399998.0
2006-03-10 07:37:00,87.013,87.033,86.999,87.015,171200000.0
2006-03-10 07:38:00,86.98,87.007,86.978,86.996,186000003.0
2006-03-10 07:39:00,86.99,87.0,86.969,86.986,85700001.0
2006-03-10 07:40:00,86.974,87.01,86.974,87.01,208800000.0
2006-03-10 07:41:00,86.986,87.001,86.971,86.989,175899997.0
2006-03-10 07:42:00,86.988,86.988,86.94,86.94,205099997.0
2006-03-10 07:43:00,86.953,86.955,86.935,86.955,223600001.0
2006-03-10 07:44:00,86.962,86.976,86.946,86.964,279200008.0
2006-03-10 07:45:00,86.944,86.966,86.929,86.944,181500001.0
2006-03-10 07:46:00,86.927,86.948,86.896,86.932,153299998.0
2006-03-10 07:47:00,86.948,86.958,86.924,86.944,163600001.0
2006-03-10 07:48:00,86.962,86.968,86.939,86.956,259500001.0
2006-03-10 07:49:00,86.952,86.967,86.927,86.942,171099999.0
2006-03-10 07:50:00,86.932,86.951,86.868,86.898,256899995.0
2006-03-10 07:51:00,86.912,86.912,86.886,86.886,83499999.0
2006-03-10 07:52:00,86.866,86.887,86.843,86.876,206100002.0
2006-03-10 07:53:00,86.871,86.908,86.867,86.906,165000000.0
2006-03-10 07:54:00,86.89,86.89,86.868,86.868,56800000.0
2006-03-10 07:55:00,86.878,86.895,86.865,86.879,236999994.0
2006-03-10 07:56:00,86.899,86.9,86.868,86.878,165100002.0
2006-03-10 07:57:00,86.889,86.918,86.889,86.918,191499999.0
2006-03-10 07:58:00,86.922,86.941,86.911,86.921,132099999.0
2006-03-10 07:59:00,86.923,86.946,86.919,86.932,191100000.0
2006-03-10 08:00:00,86.958,86.977,86.953,86.96,155600004.0
2006-03-10 08:01:00,86.964,86.977,86.95,86.973,109499999.0
2006-03-10 08:02:00,86.97,86.984,86.952,86.967,187600002.0
2006-03-10 08:03:00,86.981,87.01,86.979,86.996,105000000.0
2006-03-10 08:04:00,86.977,87.004,86.971,86.995,214099998.0
2006-03-10 08:05:00,86.978,87.005,86.966,86.983,178100000.0
2006-03-10 08:06:00,86.973,86.995,86.97,86.985,137000001.0
2006-03-10 08:07:00,86.973,86.993,86.962,86.98,299099998.0
2006-03-10 08:08:00,86.968,86.99,86.968,86.99,138399999.0
2006-03-10 08:09:00,86.988,87.025,86.976,87.007,168800001.0
2006-03-10 08:10:00,87.011,87.011,86.978,86.998,164799999.0
2006-03-10 08:11:00,86.982,87.011,86.982,86.998,172400000.0
2006-03-10 08:12:00,86.998,87.012,86.978,86.994,233999999.0
2006-03-10 08:13:00,86.993,87.023,86.987,87.023,250199997.0
2006-03-10 08:14:00,87.023,87.023,87.003,87.007,92500000.0
2006-03-10 08:15:00,87.001,87.021,86.99,87.02,219700002.0
2006-03-10 08:16:00,87.015,87.026,86.994,87.01,230499997.0
2006-03-10 08:17:00,87.038,87.053,87.028,87.032,231700003.0
2006-03-10 08:18:00,87.045,87.045,87.024,87.027,159399999.0
2006-03-10 08:19:00,87.062,87.09,87.058,87.075,157500000.0
2006-03-10 08:20:00,87.067,87.067,87.03,87.042,210599998.0
2006-03-10 08:21:00,87.065,87.072,87.032,87.032,323200004.0
2006-03-10 08:22:00,87.037,87.062,87.037,87.062,108800000.0
2006-03-10 08:23:00,87.051,87.078,87.032,87.06,156199998.0
2006-03-10 08:24:00,87.074,87.095,87.056,87.081,171399998.0
2006-03-10 08:25:00,87.085,87.102,87.062,87.088,186400002.0
2006-03-10 08:26:00,87.092,87.092,87.072,87.077,129200002.0
2006-03-10 08:27:00,87.071,87.088,87.062,87.084,166399998.0
2006-03-10 08:28:00,87.089,87.092,87.058,87.065,225399998.0
2006-03-10 08:29:00,87.073,87.087,87.057,87.073,166399999.0
2006-03-10 08:30:00,87.087,87.101,87.065,87.067,274800003.0
2006-03-10 08:31:00,87.077,87.084,87.062,87.063,202900001.0
2006-03-10 08:32:00,87.08,87.087,87.054,87.054,173599998.0
2006-03-10 08:33:00,87.063,87.094,87.063,87.084,220500000.0
2006-03-10 08:34:00,87.049,87.08,87.049,87.07,183300003.0
2006-03-10 08:35:00,87.057,87.08,87.052,87.075,123100000.0
2006-03-10 08:36:00,87.06,87.075,87.036,87.058,164999996.0
2006-03-10 08:37:00,87.082,87.087,87.061,87.061,131599999.0
2006-03-10 08:38:00,87.07,87.098,87.07,87.084,237800003.0
2006-03-10 08:39:00,87.058,87.082,87.049,87.055,120100000.0
2006-03-10 08:40:00,87.053,87.069,87.039,87.046,251099999.0
2006-03-10 08:41:00,87.06,87.086,87.048,87.071,165600004.0
2006-03-10 08:42:00,87.105,87.106,87.084,87.089,95500000.0
2006-03-10 08:43:00,87.098,87.133,87.085,87.105,117300000.0
2006-03-10 08:44:00,87.107,87.107,87.066,87.071,201800002.0
2006-03-10 08:45:00,87.092,87.1,87.07,87.074,143400000.0
2006-03-10 08:46:00,87.069,87.069,87.038,87.039,156499999.0
2006-03-10 08:47:00,87.05,87.066,87.036,87.042,176400001.0
2006-03-10 08:48:00,87.061,87.065,87.037,87.037,191399999.0
2006-03-10 08:49:00,87.029,87.059,87.024,87.059,232000001.0
2006-03-10 08:50:00,87.061,87.061,87.028,87.038,155900000.0
2006-03-10 08:51:00,87.069,87.075,87.039,87.039,376799998.0
2006-03-10 08:52:00,87.047,87.073,87.045,87.073,88900001.0
2006-03-10 08:53:00,87.055,87.073,87.04,87.053,263200000.0
2006-03-10 08:54:00,87.023,87.04,87.004,87.026,94800000.0
2006-03-10 08:55:00,86.999,87.015,86.984,86.994,163999997.0
2006-03-10 08:56:00,87.005,87.041,86.997,87.022,144200001.0
2006-03-10 08:57:00,87.038,87.038,86.997,86.998,147700000.0
2006-03-10 08:58:00,87.017,87.033,87.001,87.003,142700001.0
2006-03-10 08:59:00,87.035,87.035,87.01,87.011,274699999.0
2006-03-10 09:00:00,87.024,87.047,87.006,87.023,267599997.0
2006-03-10 09:01:00,87.035,87.057,87.025,87.045,146799998.0
2006-03-10 09:02:00,87.045,87.061,87.036,87.048,232399996.0
2006-03-10 09:03:00,87.046,87.054,87.028,87.037,267299999.0
2006-03-10 09:04:00,87.051,87.057,87.026,87.026,228300001.0
2006-03-10 09:05:00,87.043,87.068,87.027,87.035,179300000.0
2006-03-10 09:06:00,87.008,87.024,86.98,86.988,180099999.0
2006-03-10 09:07:00,86.98,86.99,86.958,86.976,144799999.0
2006-03-10 09:08:00,87.008,87.026,87.004,87.025,205999999.0
2006-03-10 09:09:00,87.033,87.035,87.008,87.018,191500003.0
2006-03-10 09:10:00,87.007,87.03,86.999,87.03,135799999.0
2006-03-10 09:11:00,87.037,87.054,87.022,87.042,239000000.0
2006-03-10 09:12:00,87.05,87.06,87.027,87.027,117999998.0
2006-03-10 09:13:00,87.049,87.062,87.036,87.043,149999997.0
2006-03-10 09:14:00,87.067,87.069,87.036,87.036,134400002.0
2006-03-10 09:15:00,87.056,87.102,87.045,87.084,195900001.0
2006-03-10 09:16:00,87.119,87.129,87.098,87.115,159899998.0
2006-03-10 09:17:00,87.118,87.12,87.094,87.106,215899999.0
2006-03-10 09:18:00,87.114,87.12,87.084,87.102,249999997.0
2006-03-10 09:19:00,87.09,87.108,87.07,87.082,215799998.0
2006-03-10 09:20:00,87.095,87.105,87.083,87.083,175199998.0
2006-03-10 09:21:00,87.09,87.1,87.061,87.08,182899998.0
2006-03-10 09:22:00,87.085,87.095,87.06,87.085,149799998.0
2006-03-10 09:23:00,87.077,87.102,87.077,87.102,133199998.0
2006-03-10 09:24:00,87.092,87.092,87.032,87.047,166599998.0
2006-03-10 09:25:00,87.066,87.068,87.043,87.043,126999999.0
2006-03-10 09:26:00,87.032,87.052,87.009,87.026,116600000.0
2006-03-10 09:27:00,86.996,87.018,86.95,86.993,172599998.0
2006-03-10 09:28:00,86.995,87.015,86.983,86.993,218900001.0
2006-03-10 09:29:00,86.982,87.02,86.962,86.994,131499999.0
2006-03-10 09:30:00,86.992,87.009,86.931,86.94,128599999.0
2006-03-10 09:31:00,86.93,86.96,86.915,86.942,207999999.0
2006-03-10 09:32:00,86.943,86.943,86.907,86.915,132299999.0
2006-03-10 09:33:00,86.927,86.962,86.915,86.929,176600001.0
2006-03-10 09:34:00,86.922,86.936,86.9,86.916,72499999.0
2006-03-10 09:35:00,86.911,86.932,86.892,86.906,133500000.0
2006-03-10 09:36:00,86.869,86.914,86.857,86.914,183300001.0
2006-03-10 09:37:00,86.92,86.926,86.903,86.909,168600000.0
2006-03-10 09:38:00,86.91,86.936,86.9,86.909,99899999.0
2006-03-10 09:39:00,86.922,86.955,86.922,86.95,129000001.0
2006-03-10 09:40:00,86.913,86.953,86.897,86.903,78499999.0
2006-03-10 09:41:00,86.899,86.924,86.878,86.909,190900003.0
2006-03-10 09:42:00,86.902,86.94,86.902,86.94,152100000.0
2006-03-10 09:43:00,86.94,86.94,86.901,86.901,229399996.0
2006-03-10 09:44:00,86.925,86.951,86.912,86.934,159800002.0
2006-03-10 09:45:00,86.947,86.976,86.947,86.974,164000002.0
2006-03-10 09:46:00,86.964,86.99,86.962,86.985,283700001.0
2006-03-10 09:47:00,86.986,86.987,86.954,86.954,140099998.0
2006-03-10 09:48:00,86.976,86.997,86.976,86.993,197099999.0
2006-03-10 09:49:00,87.0,87.0,86.963,86.963,173399998.0
2006-03-10 09:50:00,86.973,86.98,86.953,86.963,184799998.0
2006-03-10 09:51:00,86.963,86.985,86.942,86.962,109800000.0
2006-03-10 09:52:00,86.959,86.976,86.95,86.965,218199994.0
2006-03-10 09:53:00,86.97,86.987,86.95,86.975,253499999.0
2006-03-10 09:54:00,86.965,87.003,86.964,87.003,103400000.0
2006-03-10 09:55:00,87.002,87.002,86.951,86.951,196800002.0
2006-03-10 09:56:00,86.974,86.982,86.948,86.962,289199997.0
2006-03-10 09:57:00,86.976,86.995,86.968,86.987,208499999.0
2006-03-10 09:58:00,86.978,87.013,86.978,87.013,244200000.0
2006-03-10 09:59:00,87.012,87.027,86.994,86.994,157400001.0
2006-03-10 10:00:00,86.976,87.006,86.976,86.988,86100000.0
2006-03-10 10:01:00,86.96,86.978,86.96,86.976,103399998.0
2006-03-10 10:02:00,86.947,86.967,86.938,86.955,157600000.0
2006-03-10 10:03:00,86.944,86.958,86.924,86.945,243199996.0
2006-03-10 10:04:00,86.929,86.945,86.922,86.942,188799998.0
2006-03-10 10:05:00,86.928,86.961,86.928,86.961,216499998.0
2006-03-10 10:06:00,86.938,86.975,86.938,86.959,240099998.0
2006-03-10 10:07:00,86.959,86.971,86.944,86.944,271899995.0
2006-03-10 10:08:00,86.966,86.966,86.927,86.927,161100000.0
2006-03-10 10:09:00,86.944,86.978,86.944,86.971,220799999.0
2006-03-10 10:10:00,86.966,86.982,86.957,86.978,247000002.0
2006-03-10 10:11:00,86.976,86.994,86.975,86.992,59600000.0
2006-03-10 10:12:00,86.976,86.99,86.967,86.985,193699996.0
2006-03-10 10:13:00,86.965,86.992,86.965,86.969,242799998.0
2006-03-10 10:14:00,86.981,87.015,86.981,87.012,172600000.0
2006-03-10 10:15:00,86.996,87.007,86.976,86.981,225400004.0
2006-03-10 10:16:00,86.972,87.002,86.972,86.995,215300001.0
2006-03-10 10:17:00,86.988,86.994,86.962,86.969,151899999.0
2006-03-10 10:18:00,86.966,86.983,86.958,86.979,198199999.0
2006-03-10 10:19:00,86.958,86.99,86.958,86.974,191499996.0
2006-03-10 10:20:00,86.971,86.983,86.948,86.948,159500001.0
2006-03-10 10:21:00,86.946,86.981,86.946,86.973,85500000.0
2006-03-10 10:22:00,86.943,86.972,86.943,86.967,237999999.0
2006-03-10 10:23:00,86.967,86.967,86.94,86.94,171100000.0
2006-03-10 10:24:00,86.963,86.963,86.922,86.922,201300000.0
2006-03-10 10:25:00,86.947,86.951,86.926,86.95,178399999.0
2006-03-10 10:26:00,86.929,86.953,86.915,86.933,254499997.0
2006-03-10 10:27:00,86.929,86.949,86.928,86.934,270700006.0
2006-03-10 10:28:00,86.94,86.962,86.932,86.962,158499997.0
2006-03-10 10:29:00,86.945,86.962,86.941,86.945,185999999.0
2006-03-10 10:30:00,86.934,86.964,86.934,86.961,260000004.0
2006-03-10 10:31:00,86.968,86.969,86.934,86.934,242199997.0
2006-03-10 10:32:00,86.944,86.965,86.939,86.957,167699997.0
2006-03-10 10:33:00,86.943,86.963,86.938,86.938,135600000.0
2006-03-10 10:34:00,86.965,86.965,86.937,86.937,89300000.0
2006-03-10 10:35:00,86.958,86.978,86.945,86.978,180000000.0
2006-03-10 10:36:00,86.964,86.987,86.957,86.969,302800003.0
2006-03-10 10:37:00,86.934,86.956,86.922,86.933,108200000.0
2006-03-10 10:38:00,86.928,86.94,86.916,86.92,169400000.0
2006-03-10 10:39:00,86.937,86.946,86.909,86.913,180199999.0
2006-03-10 10:40:00,86.936,86.945,86.921,86.931,226800003.0
2006-03-10 10:41:00,86.949,86.953,86.924,86.924,239399998.0
2006-03-10 10:42:00,86.936,86.948,86.924,86.929,238099998.0
2006-03-10 10:43:00,86.942,86.952,86.924,86.926,253599999.0
2006-03-10 10:44:00,86.942,86.954,86.92,86.954,363499994.0
2006-03-10 10:45:00,86.954,86.954,86.932,86.933,209200005.0
2006-03-10 10:46:00,86.943,86.943,86.916,86.92,184800000.0
2006-03-10 10:47:00,86.906,86.928,86.9,86.92,159599999.0
2006-03-10 10:48:00,86.928,86.934,86.906,86.906,156900001.0
2006-03-10 10:49:00,86.917,86.942,86.916,86.94,261200002.0
2006-03-10 10:50:00,86.942,86.942,86.89,86.89,129100000.0
2006-03-10 10:51:00,86.923,86.934,86.908,86.908,237500001.0
2006-03-10 10:52:00,86.923,86.939,86.899,86.899,313200000.0
2006-03-10 10:53:00,86.923,86.927,86.894,86.894,169999997.0
2006-03-10 10:54:00,86.893,86.913,86.89,86.913,103500002.0
2006-03-10 10:55:00,86.916,86.919,86.881,86.881,288299998.0
2006-03-10 10:56:00,86.889,86.932,86.883,86.932,182700003.0
2006-03-10 10:57:00,86.932,86.958,86.925,86.925,129400000.0
2006-03-10 10:58:00,86.942,86.948,86.922,86.927,100500000.0
2006-03-10 10:59:00,86.935,86.945,86.916,86.92,210500002.0
2006-03-10 11:00:00,86.928,86.937,86.865,86.912,295300001.0
2006-03-10 11:01:00,86.936,86.952,86.932,86.945,180599997.0
2006-03-10 11:02:00,86.939,86.943,86.917,86.921,148599998.0
2006-03-10 11:03:00,86.894,86.935,86.894,86.929,237499999.0
2006-03-10 11:04:00,86.923,86.93,86.907,86.917,171299999.0
2006-03-10 11:05:00,86.911,86.934,86.911,86.933,168500001.0
2006-03-10 11:06:00,86.933,86.954,86.916,86.937,115400001.0
2006-03-10 11:07:00,86.96,86.979,86.942,86.957,260600000.0
2006-03-10 11:08:00,86.963,86.975,86.949,86.958,126599998.0
2006-03-10 11:09:00,86.967,86.98,86.953,86.975,211399997.0
2006-03-10 11:10:00,86.964,87.035,86.964,87.035,184400002.0
2006-03-10 11:11:00,87.038,87.038,87.013,87.013,172800003.0
2006-03-10 11:12:00,87.02,87.066,87.02,87.066,194499999.0
2006-03-10 11:13:00,87.075,87.077,87.047,87.069,314800002.0
2006-03-10 11:14:00,87.058,87.075,87.054,87.072,147900000.0
2006-03-10 11:15:00,87.075,87.113,87.075,87.11,169200000.0
2006-03-10 11:16:00,87.108,87.134,87.101,87.115,106899999.0
2006-03-10 11:17:00,87.125,87.133,87.11,87.118,162600000.0
2006-03-10 11:18:00,87.101,87.127,87.096,87.114,244799999.0
2006-03-10 11:19:00,87.114,87.12,87.093,87.093,214200000.0
2006-03-10 11:20:00,87.11,87.135,87.11,87.13,223899996.0
2006-03-10 11:21:00,87.116,87.128,87.105,87.128,152900001.0
2006-03-10 11:22:00,87.113,87.135,87.105,87.124,198500000.0
2006-03-10 11:23:00,87.118,87.118,87.086,87.086,200499994.0
2006-03-10 11:24:00,87.051,87.073,87.021,87.035,121900000.0
2006-03-10 11:25:00,87.037,87.054,87.026,87.038,146999999.0
2006-03-10 11:26:00,87.032,87.051,87.019,87.03,165600002.0
2006-03-10 11:27:00,87.031,87.059,87.021,87.041,137899998.0
2006-03-10 11:28:00,87.061,87.078,87.035,87.052,159299999.0
2006-03-10 11:29:00,87.057,87.065,87.043,87.054,255199998.0
2006-03-10 11:30:00,87.038,87.05,87.013,87.045,209600000.0
2006-03-10 11:31:00,87.048,87.048,87.025,87.048,136400001.0
2006-03-10 11:32:00,87.024,87.06,87.024,87.06,272300000.0
2006-03-10 11:33:00,87.047,87.063,87.033,87.06,124100001.0
2006-03-10 11:34:00,87.062,87.062,87.033,87.038,144200000.0
2006-03-10 11:35:00,87.063,87.075,87.042,87.042,251500004.0
2006-03-10 11:36:00,87.053,87.067,87.046,87.062,128500002.0
2006-03-10 11:37:00,87.06,87.063,87.045,87.05,272999999.0
2006-03-10 11:38:00,87.051,87.056,87.02,87.035,273100000.0
2006-03-10 11:39:00,87.017,87.045,87.013,87.045,118599998.0
2006-03-10 11:40:00,87.046,87.051,87.016,87.028,221299999.0
2006-03-10 11:41:00,87.057,87.078,87.041,87.058,234900000.0
2006-03-10 11:42:00,87.065,87.083,87.056,87.071,289700000.0
2006-03-10 11:43:00,87.077,87.087,87.06,87.065,159600000.0
2006-03-10 11:44:00,87.057,87.072,87.034,87.059,187600001.0
2006-03-10 11:45:00,87.056,87.082,87.052,87.072,229499999.0
2006-03-10 11:46:00,87.05,87.072,87.048,87.072,245200000.0
2006-03-10 11:47:00,87.06,87.089,87.046,87.063,223299997.0
2006-03-10 11:48:00,87.065,87.065,87.028,87.042,187200001.0
2006-03-10 11:49:00,87.044,87.072,87.044,87.059,161100002.0
2006-03-10 11:50:00,87.053,87.062,87.036,87.062,187900000.0
2006-03-10 11:51:00,87.058,87.069,87.039,87.06,277900000.0
2006-03-10 11:52:00,87.052,87.052,87.017,87.017,230699997.0
2006-03-10 11:53:00,87.032,87.053,87.019,87.036,144700000.0
2006-03-10 11:54:00,87.027,87.03,86.976,87.01,191500001.0
2006-03-10 11:55:00,87.038,87.046,87.019,87.024,153100000.0
2006-03-10 11:56:00,87.048,87.057,87.031,87.045,159800001.0
2006-03-10 11:57:00,87.047,87.047,87.024,87.028,229399999.0
2006-03-10 11:58:00,87.028,87.055,87.028,87.055,162000002.0
2006-03-10 11:59:00,87.053,87.053,87.021,87.027,245599999.0
2006-03-10 12:00:00,87.021,87.052,87.021,87.052,179999998.0
2006-03-10 12:01:00,87.035,87.05,87.03,87.043,77200001.0
2006-03-10 12:02:00,87.03,87.046,87.016,87.039,288000003.0
2006-03-10 12:03:00,87.025,87.04,87.001,87.03,133500000.0
2006-03-10 12:04:00,87.035,87.042,87.017,87.025,154300000.0
2006-03-10 12:05:00,87.037,87.06,87.035,87.047,137900000.0
2006-03-10 12:06:00,87.03,87.043,87.026,87.043,76900000.0
2006-03-10 12:07:00,87.031,87.059,86.992,87.053,180800002.0
2006-03-10 12:08:00,87.039,87.042,87.021,87.025,128300000.0
2006-03-10 12:09:00,87.007,87.007,86.942,86.942,144000000.0
2006-03-10 12:10:00,86.948,86.956,86.93,86.943,185299997.0
2006-03-10 12:11:00,86.925,86.962,86.925,86.956,241700000.0
2006-03-10 12:12:00,86.957,86.965,86.945,86.953,157999997.0
2006-03-10 12:13:00,86.963,86.967,86.94,86.94,204299999.0
2006-03-10 12:14:00,86.965,86.976,86.947,86.953,138799998.0
2006-03-10 12:15:00,86.972,87.01,86.972,87.003,159499999.0
2006-03-10 12:16:00,86.98,87.005,86.98,86.998,114099998.0
2006-03-10 12:17:00,87.002,87.007,86.977,86.977,136400000.0
2006-03-10 12:18:00,86.985,86.996,86.972,86.982,195100000.0
2006-03-10 12:19:00,86.974,87.012,86.974,87.005,165799999.0
2006-03-10 12:20:00,86.984,87.008,86.97,87.008,316500003.0
2006-03-10 12:21:00,87.0,87.0,86.959,86.959,197000003.0
2006-03-10 12:22:00,86.983,86.993,86.974,86.975,116200000.0
2006-03-10 12:23:00,86.989,87.011,86.975,87.011,180499997.0
2006-03-10 12:24:00,86.983,87.001,86.958,86.973,273999998.0
2006-03-10 12:25:00,86.976,87.004,86.961,86.982,345299997.0
2006-03-10 12:26:00,86.985,87.013,86.967,86.985,179299999.0
2006-03-10 12:27:00,86.987,87.004,86.963,86.979,275699998.0
2006-03-10 12:28:00,86.973,87.0,86.963,86.982,254100001.0
2006-03-10 12:29:00,86.971,86.999,86.965,86.983,190799997.0
2006-03-10 12:30:00,86.957,86.984,86.947,86.965,275500002.0
2006-03-10 12:31:00,86.972,86.973,86.916,86.963,184699999.0
2006-03-10 12:32:00,86.938,86.961,86.925,86.942,204999998.0
2006-03-10 12:33:00,86.91,86.937,86.896,86.914,369400001.0
2006-03-10 12:34:00,86.918,86.919,86.895,86.897,193900000.0
2006-03-10 12:35:00,86.907,86.921,86.893,86.913,153200001.0
2006-03-10 12:36:00,86.895,86.91,86.873,86.901,220299999.0
2006-03-10 12:37:00,86.875,86.89,86.866,86.89,146800000.0
2006-03-10 12:38:00,86.871,86.885,86.858,86.86,200499998.0
2006-03-10 12:39:00,86.878,86.886,86.856,86.873,186000000.0
2006-03-10 12:40:00,86.882,86.885,86.858,86.876,125200000.0
2006-03-10 12:41:00,86.858,86.873,86.841,86.855,144400000.0
2006-03-10 12:42:00,86.839,86.859,86.839,86.855,179400000.0
2006-03-10 12:43:00,86.855,86.884,86.839,86.86,179100000.0
2006-03-10 12:44:00,86.89,86.906,86.873,86.885,312000001.0
2006-03-10 12:45:00,86.902,86.915,86.889,86.909,96400000.0
2006-03-10 12:46:00,86.877,86.908,86.877,86.905,130700001.0
2006-03-10 12:47:00,86.897,86.923,86.859,86.899,189699999.0
2006-03-10 12:48:00,86.912,86.941,86.906,86.941,103500000.0
2006-03-10 12:49:00,86.933,86.947,86.92,86.942,292900000.0
2006-03-10 12:50:00,86.911,86.931,86.908,86.926,186800000.0
2006-03-10 12:51:00,86.912,86.912,86.883,86.893,268099997.0
2006-03-10 12:52:00,86.881,86.906,86.872,86.902,139100001.0
2006-03-10 12:53:00,86.856,86.877,86.818,86.836,186500000.0
2006-03-10 12:54:00,86.832,86.851,86.827,86.851,158000001.0
2006-03-10 12:55:00,86.858,86.868,86.839,86.858,139000002.0
2006-03-10 12:56:00,86.856,86.87,86.836,86.852,75400000.0
2006-03-10 12:57:00,86.868,86.881,86.852,86.855,137500001.0
2006-03-10 12:58:00,86.883,86.883,86.856,86.865,218500001.0
2006-03-10 12:59:00,86.878,86.882,86.864,86.868,149000002.0
2006-03-10 13:00:00,86.863,86.863,86.84,86.844,71700000.0
2006-03-10 13:01:00,86.834,86.854,86.83,86.843,194200000.0
2006-03-10 13:02:00,86.807,86.828,86.782,86.8,187500000.0
2006-03-10 13:03:00,86.78,86.802,86.749,86.778,257099998.0
2006-03-10 13:04:00,86.777,86.801,86.764,86.783,91799998.0
2006-03-10 13:05:00,86.804,86.816,86.785,86.791,199900000.0
2006-03-10 13:06:00,86.81,86.814,86.789,86.796,198600002.0
2006-03-10 13:07:00,86.811,86.816,86.787,86.791,161599999.0
2006-03-10 13:08:00,86.819,86.837,86.79,86.822,121999999.0
2006-03-10 13:09:00,86.833,86.839,86.808,86.808,250600002.0
2006-03-10 13:10:00,86.831,86.865,86.824,86.851,212500002.0
2006-03-10 13:11:00,86.862,86.868,86.845,86.855,107000000.0
2006-03-10 13:12:00,86.862,86.878,86.852,86.877,108900000.0
2006-03-10 13:13:00,86.874,86.874,86.829,86.833,205400000.0
2006-03-10 13:14:00,86.834,86.847,86.814,86.827,185299999.0
2006-03-10 13:15:00,86.826,86.837,86.811,86.819,240800000.0
2006-03-10 13:16:00,86.831,86.843,86.808,86.828,198800003.0
2006-03-10 13:17:00,86.821,86.861,86.821,86.86,153499999.0
2006-03-10 13:18:00,86.853,86.873,86.853,86.87,149699999.0
2006-03-10 13:19:00,86.861,86.869,86.84,86.84,183800000.0
2006-03-10 13:20:00,86.853,86.857,86.837,86.857,158199997.0
2006-03-10 13:21:00,86.853,86.857,86.833,86.834,231299998.0
2006-03-10 13:22:00,86.822,86.84,86.814,86.833,137199997.0
2006-03-10 13:23:00,86.819,86.871,86.819,86.871,95200000.0
2006-03-10 13:24:00,86.875,86.875,86.848,86.851,205300000.0
2006-03-10 13:25:00,86.868,86.873,86.854,86.861,228099999.0
2006-03-10 13:26:00,86.872,86.878,86.854,86.865,141900000.0
2006-03-10 13:27:00,86.88,86.882,86.854,86.854,270700002.0
2006-03-10 13:28:00,86.861,86.887,86.861,86.887,147800001.0
2006-03-10 13:29:00,86.881,86.888,86.858,86.874,178699995.0
2006-03-10 13:30:00,86.854,86.881,86.854,86.862,175699998.0
2006-03-10 13:31:00,86.873,86.875,86.85,86.853,321299998.0
2006-03-10 13:32:00,86.866,86.866,86.836,86.836,173799998.0
2006-03-10 13:33:00,86.835,86.85,86.814,86.828,212799999.0
2006-03-10 13:34:00,86.853,86.853,86.814,86.814,217700001.0
2006-03-10 13:35:00,86.8,86.819,86.781,86.796,190499996.0
2006-03-10 13:36:00,86.791,86.809,86.781,86.785,265500001.0
2006-03-10 13:37:00,86.812,86.836,86.802,86.82,278400000.0
2006-03-10 13:38:00,86.81,86.825,86.803,86.816,185000001.0
2006-03-10 13:39:00,86.82,86.82,86.788,86.799,151200002.0
2006-03-10 13:40:00,86.804,86.841,86.804,86.841,320199997.0
2006-03-10 13:41:00,86.825,86.84,86.813,86.83,239900001.0
2006-03-10 13:42:00,86.825,86.85,86.82,86.84,147699999.0
2006-03-10 13:43:00,86.81,86.844,86.81,86.832,204900002.0
2006-03-10 13:44:00,86.825,86.845,86.821,86.845,393700004.0
2006-03-10 13:45:00,86.833,86.852,86.813,86.848,340600005.0
2006-03-10 13:46:00,86.824,86.846,86.818,86.842,219500002.0
2006-03-10 13:47:00,86.839,86.857,86.827,86.839,174899999.0
2006-03-10 13:48:00,86.846,86.846,86.809,86.809,197900001.0
2006-03-10 13:49:00,86.81,86.835,86.809,86.83,169799999.0
2006-03-10 13:50:00,86.8,86.83,86.8,86.827,156599998.0
2006-03-10 13:51:00,86.82,86.831,86.801,86.824,165500000.0
2006-03-10 13:52:00,86.809,86.836,86.806,86.825,380300009.0
2006-03-10 13:53:00,86.828,86.828,86.804,86.814,131800000.0
2006-03-10 13:54:00,86.786,86.819,86.786,86.811,182400002.0
2006-03-10 13:55:00,86.802,86.829,86.802,86.819,281100002.0
2006-03-10 13:56:00,86.823,86.836,86.805,86.812,230800001.0
2006-03-10 13:57:00,86.805,86.826,86.795,86.798,164700002.0
2006-03-10 13:58:00,86.79,86.807,86.778,86.806,162599999.0
2006-03-10 13:59:00,86.792,86.807,86.769,86.794,172699998.0
2006-03-10 14:00:00,86.802,86.808,86.776,86.795,163200000.0
2006-03-10 14:01:00,86.8,86.831,86.781,86.816,207799999.0
2006-03-10 14:02:00,86.829,86.866,86.829,86.855,176099999.0
2006-03-10 14:03:00,86.852,86.854,86.824,86.826,160699999.0
2006-03-10 14:04:00,86.835,86.835,86.808,86.819,143000001.0
2006-03-10 14:05:00,86.829,86.846,86.819,86.823,161799999.0
2006-03-10 14:06:00,86.831,86.845,86.81,86.818,212100001.0
2006-03-10 14:07:00,86.842,86.848,86.821,86.821,215999999.0
2006-03-10 14:08:00,86.833,86.833,86.808,86.808,97000000.0
2006-03-10 14:09:00,86.827,86.844,86.813,86.82,290200000.0
2006-03-10 14:10:00,86.845,86.849,86.832,86.832,177199999.0
2006-03-10 14:11:00,86.85,86.871,86.843,86.853,199600000.0
2006-03-10 14:12:00,86.86,86.879,86.854,86.878,141499999.0
2006-03-10 14:13:00,86.866,86.894,86.866,86.894,188500000.0
2006-03-10 14:14:00,86.897,86.92,86.883,86.902,279000005.0
2006-03-10 14:15:00,86.92,86.92,86.889,86.9,166200000.0
2006-03-10 14:16:00,86.907,86.92,86.894,86.898,223200000.0
2006-03-10 14:17:00,86.912,86.935,86.897,86.922,183400001.0
2006-03-10 14:18:00,86.906,86.93,86.9,86.92,158800000.0
2006-03-10 14:19:00,86.917,86.925,86.865,86.879,222400000.0
2006-03-10 14:20:00,86.889,86.9,86.879,86.883,176600001.0
2006-03-10 14:21:00,86.911,86.921,86.897,86.901,129500000.0
2006-03-10 14:22:00,86.909,86.928,86.898,86.906,182200000.0
2006-03-10 14:23:00,86.927,86.933,86.907,86.908,92800000.0
2006-03-10 14:24:00,86.905,86.931,86.905,86.925,196500000.0
2006-03-10 14:25:00,86.934,86.964,86.927,86.95,153299998.0
2006-03-10 14:26:00,86.94,86.958,86.908,86.929,158500000.0
2006-03-10 14:27:00,86.907,86.938,86.903,86.923,128199999.0
2006-03-10 14:28:00,86.902,86.921,86.886,86.908,194800002.0
2006-03-10 14:29:00,86.915,86.923,86.897,86.923,178300000.0
2006-03-10 14:30:00,86.905,86.94,86.905,86.928,199700001.0
2006-03-10 14:31:00,86.923,86.923,86.899,86.9,147500000.0
2006-03-10 14:32:00,86.917,86.918,86.897,86.906,141799999.0
2006-03-10 14:33:00,86.894,86.914,86.888,86.894,93700001.0
2006-03-10 14:34:00,86.905,86.92,86.895,86.914,237900000.0
2006-03-10 14:35:00,86.917,86.925,86.9,86.909,158500001.0
2006-03-10 14:36:00,86.928,86.933,86.91,86.912,131200002.0
2006-03-10 14:37:00,86.926,86.937,86.908,86.92,256300002.0
2006-03-10 14:38:00,86.902,86.921,86.899,86.915,109300000.0
2006-03-10 14:39:00,86.907,86.921,86.891,86.895,134699996.0
2006-03-10 14:40:00,86.908,86.925,86.894,86.905,161299997.0
2006-03-10 14:41:00,86.906,86.917,86.864,86.898,221100001.0
2006-03-10 14:42:00,86.895,86.9,86.876,86.876,150700000.0
2006-03-10 14:43:00,86.884,86.896,86.872,86.892,183800001.0
2006-03-10 14:44:00,86.886,86.899,86.868,86.892,221900003.0
2006-03-10 14:45:00,86.887,86.902,86.873,86.886,246299998.0
2006-03-10 14:46:00,86.887,86.904,86.884,86.902,155900002.0
2006-03-10 14:47:00,86.903,86.906,86.883,86.888,168099999.0
2006-03-10 14:48:00,86.881,86.913,86.881,86.898,85300000.0
2006-03-10 14:49:00,86.877,86.895,86.868,86.872,200099998.0
2006-03-10 14:50:00,86.893,86.914,86.883,86.914,102300001.0
2006-03-10 14:51:00,86.915,86.931,86.904,86.904,236499997.0
2006-03-10 14:52:00,86.914,86.927,86.899,86.91,224500000.0
2006-03-10 14:53:00,86.894,86.916,86.889,86.912,197800003.0
2006-03-10 14:54:00,86.898,86.914,86.896,86.908,197099998.0
2006-03-10 14:55:00,86.89,86.91,86.89,86.91,200500002.0
2006-03-10 14:56:00,86.905,86.906,86.883,86.883,161300001.0
2006-03-10 14:57:00,86.902,86.907,86.882,86.882,150900000.0
2006-03-10 14:58:00,86.897,86.91,86.884,86.892,160700003.0
2006-03-10 14:59:00,86.887,86.927,86.887,86.927,147399999.0
2006-03-10 15:00:00,86.922,86.933,86.905,86.91,95500000.0
2006-03-10 15:01:00,86.921,86.922,86.894,86.903,202099999.0
2006-03-10 15:02:00,86.905,86.93,86.901,86.919,172499999.0
2006-03-10 15:03:00,86.902,86.925,86.902,86.916,153000001.0
2006-03-10 15:04:00,86.903,86.92,86.902,86.92,237699997.0
2006-03-10 15:05:00,86.934,86.947,86.919,86.933,287600003.0
2006-03-10 15:06:00,86.945,86.945,86.908,86.92,231300000.0
2006-03-10 15:07:00,86.909,86.961,86.872,86.96,133800001.0
2006-03-10 15:08:00,86.96,86.962,86.922,86.928,284100001.0
2006-03-10 15:09:00,86.943,86.949,86.898,86.913,224900000.0
2006-03-10 15:10:00,86.944,86.955,86.926,86.95,297799998.0
2006-03-10 15:11:00,86.936,86.967,86.919,86.967,116899999.0
2006-03-10 15:12:00,86.978,86.987,86.96,86.967,230000001.0
2006-03-10 15:13:00,86.984,86.984,86.952,86.952,188500000.0
2006-03-10 15:14:00,86.978,86.985,86.953,86.971,163499997.0
2006-03-10 15:15:00,86.98,86.981,86.965,86.981,154000000.0
2006-03-10 15:16:00,86.977,86.992,86.966,86.986,169999998.0
2006-03-10 15:17:00,86.951,86.984,86.951,86.981,224299996.0
2006-03-10 15:18:00,86.966,86.985,86.952,86.984,271000001.0
2006-03-10 15:19:00,86.984,86.993,86.959,86.972,287500000.0
2006-03-10 15:20:00,86.992,86.992,86.965,86.975,45400000.0
2006-03-10 15:21:00,86.963,86.98,86.954,86.98,136800001.0
2006-03-10 15:22:00,86.949,86.965,86.936,86.936,193400001.0
2006-03-10 15:23:00,86.967,86.974,86.949,86.949,276899996.0
2006-03-10 15:24:00,86.967,86.984,86.956,86.96,252199997.0
2006-03-10 15:25:00,86.974,87.005,86.97,87.005,194199998.0
2006-03-10 15:26:00,86.984,87.002,86.97,86.982,293300000.0
2006-03-10 15:27:00,86.962,86.984,86.946,86.965,151000000.0
2006-03-10 15:28:00,86.97,86.975,86.955,86.955,221500001.0
2006-03-10 15:29:00,86.972,86.98,86.955,86.98,264599998.0
2006-03-10 15:30:00,86.97,86.975,86.955,86.963,152499999.0
2006-03-10 15:31:00,86.936,86.972,86.924,86.972,175200000.0
2006-03-10 15:32:00,86.942,87.02,86.942,87.02,140300002.0
2006-03-10 15:33:00,87.021,87.042,86.978,86.999,106000000.0
2006-03-10 15:34:00,86.98,87.008,86.972,86.977,215699999.0
2006-03-10 15:35:00,86.963,86.975,86.929,86.93,177600000.0
2006-03-10 15:36:00,86.911,86.941,86.908,86.928,141099999.0
2006-03-10 15:37:00,86.905,86.921,86.873,86.898,216599999.0
2006-03-10 15:38:00,86.901,86.936,86.883,86.907,154199999.0
2006-03-10 15:39:00,86.881,86.922,86.878,86.907,128999997.0
2006-03-10 15:40:00,86.918,86.933,86.812,86.888,327000000.0
2006-03-10 15:41:00,86.883,86.896,86.858,86.858,165299998.0
2006-03-10 15:42:00,86.873,86.903,86.852,86.88,135399997.0
2006-03-10 15:43:00,86.914,86.93,86.893,86.905,285100000.0
2006-03-10 15:44:00,86.939,86.996,86.934,86.955,115100000.0
2006-03-10 15:45:00,86.979,86.995,86.948,86.967,322700002.0
2006-03-10 15:46:00,86.977,86.999,86.961,86.967,255000000.0
2006-03-10 15:47:00,86.971,86.998,86.955,86.979,151999998.0
2006-03-10 15:48:00,86.971,87.007,86.95,87.007,277800000.0
2006-03-10 15:49:00,87.009,87.019,86.997,86.997,219500000.0
2006-03-10 15:50:00,87.008,87.027,86.991,87.005,106300001.0
2006-03-10 15:51:00,87.031,87.031,86.997,87.018,163900000.0
2006-03-10 15:52:00,87.027,87.054,87.017,87.025,302500001.0
2006-03-10 15:53:00,87.043,87.057,87.032,87.032,166599998.0
2006-03-10 15:54:00,87.019,87.04,87.007,87.037,184000000.0
2006-03-10 15:55:00,87.037,87.046,87.02,87.038,249399996.0
2006-03-10 15:56:00,87.022,87.047,87.018,87.036,169000003.0
2006-03-10 15:57:00,87.017,87.037,87.01,87.032,209799998.0
2006-03-10 15:58:00,87.017,87.045,86.996,87.011,167200000.0
2006-03-10 15:59:00,86.984,87.01,86.978,86.992,168600001.0
2006-03-10 16:00:00,86.986,87.03,86.986,87.016,315500001.0
2006-03-10 16:01:00,87.005,87.031,87.003,87.026,122199999.0
2006-03-10 16:02:00,87.021,87.066,87.011,87.036,75300000.0
2006-03-10 16:03:00,87.09,87.101,87.064,87.091,225600001.0
2006-03-10 16:04:00,87.102,87.102,87.049,87.049,145700001.0
2006-03-10 16:05:00,87.06,87.081,87.032,87.064,189999997.0
2006-03-10 16:06:00,87.058,87.091,87.036,87.042,221999999.0
2006-03-10 16:07:00,87.033,87.053,87.029,87.053,344299998.0
2006-03-10 16:08:00,87.053,87.053,87.022,87.022,107100000.0
2006-03-10 16:09:00,87.027,87.067,87.014,87.063,268500001.0
2006-03-10 16:10:00,87.058,87.06,87.04,87.041,214300003.0
2006-03-10 16:11:00,87.028,87.043,87.008,87.018,135899999.0
2006-03-10 16:12:00,87.019,87.045,87.017,87.027,111199999.0
2006-03-10 16:13:00,87.011,87.028,87.003,87.027,148599998.0
2006-03-10 16:14:00,87.006,87.035,86.982,87.013,119999999.0
2006-03-10 16:15:00,87.045,87.062,87.028,87.041,207600001.0
2006-03-10 16:16:00,87.06,87.068,87.035,87.042,190000001.0
2006-03-10 16:17:00,87.039,87.043,86.993,87.008,234199998.0
2006-03-10 16:18:00,87.012,87.012,86.962,86.962,205899999.0
2006-03-10 16:19:00,86.962,86.991,86.957,86.991,125199999.0
2006-03-10 16:20:00,87.002,87.002,86.956,86.958,261699997.0
2006-03-10 16:21:00,86.958,86.968,86.932,86.948,329499995.0
2006-03-10 16:22:00,86.962,86.975,86.939,86.954,261900000.0
2006-03-10 16:23:00,86.962,86.977,86.942,86.974,268000002.0
2006-03-10 16:24:00,86.99,86.999,86.971,86.971,91800001.0
2006-03-10 16:25:00,86.959,86.974,86.943,86.96,230300002.0
2006-03-10 16:26:00,86.974,86.991,86.961,86.989,207500000.0
2006-03-10 16:27:00,86.996,86.996,86.96,86.974,217900000.0
2006-03-10 16:28:00,86.975,86.998,86.966,86.988,184100002.0
2006-03-10 16:29:00,86.989,86.993,86.957,86.964,168600000.0
2006-03-10 16:30:00,86.96,86.993,86.956,86.985,321900001.0
2006-03-10 16:31:00,86.961,86.991,86.958,86.985,154600000.0
2006-03-10 16:32:00,86.995,87.011,86.985,86.985,165899998.0
2006-03-10 16:33:00,87.0,87.007,86.984,86.989,207099999.0
2006-03-10 16:34:00,86.979,87.009,86.979,87.005,241100000.0
2006-03-10 16:35:00,86.991,86.991,86.961,86.985,196699998.0
2006-03-10 16:36:00,86.99,86.999,86.974,86.974,112000001.0
2006-03-10 16:37:00,87.014,87.074,87.014,87.074,136300001.0
2006-03-10 16:38:00,87.066,87.098,87.066,87.088,161499998.0
2006-03-10 16:39:00,87.07,87.088,87.06,87.085,144900001.0
2006-03-10 16:40:00,87.076,87.1,87.066,87.1,207999998.0
2006-03-10 16:41:00,87.11,87.12,87.085,87.099,115400000.0
2006-03-10 16:42:00,87.094,87.114,87.076,87.088,134600000.0
2006-03-10 16:43:00,87.071,87.103,87.071,87.086,203300001.0
2006-03-10 16:44:00,87.074,87.095,87.041,87.047,157200000.0
2006-03-10 16:45:00,87.032,87.062,87.023,87.033,308800002.0
2006-03-10 16:46:00,87.05,87.063,87.04,87.045,111200000.0
2006-03-10 16:47:00,87.047,87.06,87.038,87.048,104800001.0
2006-03-10 16:48:00,87.038,87.064,87.028,87.043,219300000.0
2006-03-10 16:49:00,87.026,87.04,87.01,87.032,226600001.0
2006-03-10 16:50:00,87.041,87.054,87.021,87.025,171400002.0
2006-03-10 16:51:00,87.042,87.065,87.042,87.052,169399999.0
2006-03-10 16:52:00,87.04,87.04,87.012,87.027,295499995.0
2006-03-10 16:53:00,87.016,87.02,87.008,87.008,77700000.0
2006-03-10 16:54:00,86.991,86.991,86.954,86.954,111600001.0
2006-03-10 16:55:00,86.94,86.968,86.94,86.965,128699999.0
2006-03-10 16:56:00,86.964,86.964,86.932,86.95,91200000.0
2006-03-10 16:57:00,86.958,86.96,86.922,86.934,262299999.0
2006-03-10 16:58:00,86.943,86.968,86.922,86.949,122199999.0
2006-03-10 16:59:00,86.977,87.003,86.965,86.975,206699999.0
2006-03-10 17:00:00,86.976,87.002,86.976,86.977,186600003.0
2006-03-10 17:01:00,86.988,86.99,86.96,86.96,243999997.0
2006-03-10 17:02:00,86.981,87.006,86.981,87.002,118000000.0
2006-03-10 17:03:00,87.007,87.007,86.958,86.961,285800005.0
2006-03-10 17:04:00,86.966,86.982,86.933,86.946,275200003.0
2006-03-10 17:05:00,86.945,86.95,86.928,86.928,144599999.0
2006-03-10 17:06:00,86.928,86.928,86.894,86.899,265399999.0
2006-03-10 17:07:00,86.927,86.932,86.914,86.92,137800000.0
2006-03-10 17:08:00,86.9,86.915,86.889,86.895,251700004.0
2006-03-10 17:09:00,86.894,86.932,86.884,86.893,222500001.0
2006-03-10 17:10:00,86.932,86.932,86.902,86.91,137700000.0
2006-03-10 17:11:00,86.917,86.94,86.887,86.902,247999996.0
2006-03-10 17:12:00,86.907,86.922,86.895,86.905,98000000.0
2006-03-10 17:13:00,86.9,86.921,86.891,86.921,227699998.0
2006-03-10 17:14:00,86.91,86.91,86.885,86.894,182699999.0
2006-03-10 17:15:00,86.905,86.926,86.883,86.901,289299993.0
2006-03-10 17:16:00,86.934,86.974,86.934,86.973,136300000.0
2006-03-10 17:17:00,86.971,86.971,86.917,86.917,69500000.0
2006-03-10 17:18:00,86.944,86.944,86.918,86.93,132900001.0
2006-03-10 17:19:00,86.922,86.958,86.917,86.935,145400004.0
2006-03-10 17:20:00,86.925,86.925,86.868,86.872,263899995.0
2006-03-10 17:21:00,86.9,86.916,86.874,86.901,234700001.0
2006-03-10 17:22:00,86.914,86.923,86.897,86.897,90300000.0
2006-03-10 17:23:00,86.885,86.906,86.881,86.904,178500000.0
2006-03-10 17:24:00,86.895,86.905,86.876,86.877,169199999.0
2006-03-10 17:25:00,86.882,86.896,86.866,86.883,291699998.0
2006-03-10 17:26:00,86.898,86.905,86.878,86.879,210600000.0
2006-03-10 17:27:00,86.904,86.946,86.904,86.943,128899999.0
2006-03-10 17:28:00,86.945,86.975,86.945,86.961,180900001.0
2006-03-10 17:29:00,86.925,86.956,86.925,86.953,245999999.0
2006-03-10 17:30:00,86.951,86.979,86.941,86.96,114900000.0
2006-03-10 17:31:00,86.975,86.98,86.943,86.948,148300001.0
2006-03-10 17:32:00,86.955,86.98,86.953,86.965,103500000.0
2006-03-10 17:33:00,86.931,86.951,86.903,86.948,265800004.0
2006-03-10 17:34:00,86.955,86.961,86.94,86.951,168100000.0
2006-03-10 17:35:00,86.943,86.967,86.939,86.967,117400000.0
2006-03-10 17:36:00,86.965,86.968,86.941,86.95,107399999.0
2006-03-10 17:37:00,86.951,86.968,86.944,86.968,113600001.0
2006-03-10 17:38:00,86.945,86.987,86.939,86.987,159000001.0
2006-03-10 17:39:00,86.982,86.995,86.96,86.97,237099998.0
2006-03-10 17:40:00,86.974,86.992,86.96,86.972,92399999.0
2006-03-10 17:41:00,86.997,86.997,86.948,86.948,220499999.0
2006-03-10 17:42:00,86.963,86.984,86.963,86.973,156800001.0
2006-03-10 17:43:00,86.974,86.983,86.958,86.971,95999999.0
2006-03-10 17:44:00,86.983,87.015,86.968,87.0,215900002.0
2006-03-10 17:45:00,87.008,87.037,86.991,87.012,251700003.0
2006-03-10 17:46:00,87.014,87.03,87.005,87.02,118600001.0
2006-03-10 17:47:00,87.016,87.022,86.996,87.007,185799996.0
2006-03-10 17:48:00,87.013,87.021,86.997,87.0,131700002.0
2006-03-10 17:49:00,87.005,87.039,86.997,87.018,164000000.0
2006-03-10 17:50:00,87.042,87.047,87.022,87.034,153500001.0
2006-03-10 17:51:00,87.043,87.086,87.043,87.066,229399999.0
2006-03-10 17:52:00,87.09,87.09,87.056,87.057,203100001.0
2006-03-10 17:53:00,87.053,87.067,87.037,87.05,253500001.0
2006-03-10 17:54:00,87.057,87.057,87.024,87.024,132299998.0
2006-03-10 17:55:00,87.043,87.076,87.033,87.048,104700000.0
2006-03-10 17:56:00,87.067,87.072,87.032,87.032,110099998.0
2006-03-10 17:57:00,87.016,87.016,86.992,86.999,102600000.0
2006-03-10 17:58:00,87.011,87.012,86.98,86.98,238899996.0
2006-03-10 17:59:00,87.001,87.015,86.984,86.984,307100002.0
2006-03-10 18:00:00,86.947,86.99,86.947,86.968,343099997.0
2006-03-10 18:01:00,86.964,86.968,86.93,86.95,1264899996.0
2006-03-10 18:02:00,86.94,86.951,86.908,86.934,2021300000.0
2006-03-10 18:03:00,87.02,87.07,87.0,87.03,1596199997.0
2006-03-10 18:04:00,86.939,86.963,86.928,86.936,1596199997.0
2006-03-10 18:05:00,86.943,86.968,86.929,86.955,1877499989.0
2006-03-10 18:06:00,86.95,86.991,86.95,86.976,1799499993.0
2006-03-10 18:07:00,87.04,87.06,87.03,87.04,1854299991.0
2006-03-10 18:08:00,86.957,86.972,86.934,86.95,1854299991.0
2006-03-10 18:09:00,86.973,86.986,86.955,86.955,1728599994.0
2006-03-10 18:10:00,86.952,86.986,86.943,86.943,1522099998.0
2006-03-10 18:11:00,86.962,86.992,86.957,86.992,915800005.0
2006-03-10 18:12:00,86.998,87.04,86.987,87.015,1157499987.0
2006-03-10 18:13:00,87.015,87.053,87.015,87.028,1552499990.0
2006-03-10 18:14:00,87.008,87.036,86.998,87.035,1716099994.0
2006-03-10 18:15:00,87.04,87.05,87.02,87.04,630500002.0
2006-03-10 18:16:00,87.04,87.07,87.03,87.04,630500002.0
2006-03-10 18:17:00,86.979,86.998,86.971,86.985,630500002.0
2006-03-10 18:18:00,86.98,87.015,86.974,87.015,1333599991.0
2006-03-10 18:19:00,87.01,87.027,86.993,87.015,1943499991.0
2006-03-10 18:20:00,87.029,87.029,86.991,86.998,1569700000.0
2006-03-10 18:21:00,87.026,87.033,86.994,87.003,1822199991.0
2006-03-10 18:22:00,87.028,87.032,86.997,87.018,1819200003.0
2006-03-10 18:23:00,87.06,87.07,87.04,87.04,1623999998.0
2006-03-10 18:24:00,86.983,87.008,86.98,86.999,1623999998.0
2006-03-10 18:25:00,87.05,87.06,87.02,87.03,1611699996.0
2006-03-10 18:26:00,87.003,87.01,86.977,86.983,1611699996.0
2006-03-10 18:27:00,86.975,86.996,86.962,86.964,1389200003.0
2006-03-10 18:28:00,86.967,86.971,86.93,86.93,1173499999.0
2006-03-10 18:29:00,86.929,86.96,86.92,86.95,1380900002.0
2006-03-10 18:30:00,86.929,86.971,86.925,86.963,941399993.0
2006-03-10 18:31:00,86.949,86.968,86.927,86.943,1131599996.0
2006-03-10 18:32:00,86.947,86.962,86.931,86.938,1514600002.0
2006-03-10 18:33:00,86.948,86.985,86.948,86.985,1827199997.0
2006-03-10 18:34:00,86.961,86.976,86.935,86.948,1682899991.0
2006-03-10 18:35:00,86.937,86.961,86.925,86.938,1543799993.0
2006-03-10 18:36:00,86.938,86.97,86.936,86.967,1449899993.0
2006-03-10 18:37:00,86.951,86.966,86.933,86.962,1139999998.0
2006-03-10 18:38:00,86.981,86.987,86.953,86.964,556799996.0
2006-03-10 18:39:00,86.969,86.987,86.963,86.98,411599998.0
2006-03-10 18:40:00,86.988,86.993,86.963,86.963,786899999.0
2006-03-10 18:41:00,86.966,86.988,86.951,86.967,606500004.0
2006-03-10 18:42:00,86.95,86.975,86.948,86.97,665099999.0
2006-03-10 18:43:00,86.964,86.985,86.954,86.967,1343499993.0
2006-03-10 18:44:00,86.973,86.989,86.961,86.984,889799999.0
2006-03-10 18:45:00,86.974,86.994,86.96,86.978,1055399996.0
2006-03-10 18:46:00,86.983,86.986,86.958,86.968,826299993.0
2006-03-10 18:47:00,86.948,86.977,86.943,86.977,536600002.0
2006-03-10 18:48:00,86.963,86.988,86.963,86.985,652600000.0
2006-03-10 18:49:00,86.986,86.996,86.971,86.982,817800003.0
2006-03-10 18:50:00,86.978,86.995,86.953,86.97,918500004.0
2006-03-10 18:51:00,86.976,86.996,86.961,86.982,541099992.0
2006-03-10 18:52:00,86.994,87.004,86.964,86.993,947899995.0
2006-03-10 18:53:00,86.997,87.013,86.955,86.955,849700000.0
2006-03-10 18:54:00,86.985,87.006,86.963,86.985,725300003.0
2006-03-10 18:55:00,87.008,87.033,86.995,87.002,1129700009.0
2006-03-10 18:56:00,87.008,87.023,86.988,86.997,504499997.0
2006-03-10 18:57:00,87.004,87.017,86.989,86.995,442400000.0
2006-03-10 18:58:00,86.97,87.01,86.97,86.991,1070900002.0
2006-03-10 18:59:00,86.992,87.008,86.985,87.006,893799995.0
2006-03-10 19:00:00,87.002,87.006,86.973,86.974,751899995.0
2006-03-10 19:01:00,86.987,87.008,86.976,86.981,469299997.0
2006-03-10 19:02:00,86.987,87.025,86.987,87.025,266799998.0
2006-03-10 19:03:00,87.025,87.035,87.005,87.017,586300003.0
2006-03-10 19:04:00,87.028,87.042,87.005,87.007,756899995.0
2006-03-10 19:05:00,87.003,87.019,86.994,87.015,459300005.0
2006-03-10 19:06:00,87.02,87.025,86.99,86.99,559100003.0
2006-03-10 19:07:00,87.0,87.029,86.999,87.015,964700004.0
2006-03-10 19:08:00,87.01,87.032,87.001,87.005,901399992.0
2006-03-10 19:09:00,87.002,87.04,87.002,87.032,738599995.0
2006-03-10 19:10:00,87.02,87.045,87.014,87.032,583499995.0
2006-03-10 19:11:00,87.03,87.033,87.013,87.017,107399999.0
2006-03-10 19:12:00,87.017,87.041,87.005,87.01,413899995.0
2006-03-10 19:13:00,87.001,87.02,86.988,87.012,504699996.0
2006-03-10 19:14:00,87.013,87.017,86.992,86.999,580399997.0
2006-03-10 19:15:00,87.017,87.03,87.001,87.012,591400004.0
2006-03-10 19:16:00,87.002,87.026,87.0,87.023,266599998.0
2006-03-10 19:17:00,87.026,87.038,87.013,87.026,748699998.0
2006-03-10 19:18:00,87.043,87.053,87.021,87.021,284300000.0
2006-03-10 19:19:00,87.03,87.049,87.022,87.048,631400007.0
2006-03-10 19:20:00,87.034,87.046,87.019,87.035,349699996.0
2006-03-10 19:21:00,87.037,87.037,87.008,87.011,349700001.0
2006-03-10 19:22:00,87.025,87.036,86.97,87.01,267199998.0
2006-03-10 19:23:00,87.028,87.035,86.995,87.013,1454500012.0
2006-03-10 19:24:00,86.99,87.018,86.987,87.005,750499993.0
2006-03-10 19:25:00,87.007,87.023,86.988,86.988,889500000.0
2006-03-10 19:26:00,87.012,87.017,86.979,86.988,1479199999.0
2006-03-10 19:27:00,86.988,87.008,86.981,86.995,1124400005.0
2006-03-10 19:28:00,86.993,87.004,86.969,86.978,458699997.0
2006-03-10 19:29:00,86.993,87.002,86.972,86.987,605700006.0
2006-03-10 19:30:00,87.0,87.005,86.975,86.982,662299996.0
2006-03-10 19:31:00,86.996,87.009,86.979,86.988,463199995.0
2006-03-10 19:32:00,87.015,87.028,86.998,86.998,734800001.0
2006-03-10 19:33:00,87.013,87.018,86.981,86.996,734099998.0
2006-03-10 19:34:00,86.995,87.006,86.979,86.982,844099996.0
2006-03-10 19:35:00,87.005,87.019,86.978,86.978,759699997.0
2006-03-10 19:36:00,86.98,87.0,86.978,86.993,452999997.0
2006-03-10 19:37:00,86.982,87.0,86.972,87.0,235399999.0
2006-03-10 19:38:00,86.977,87.004,86.97,86.993,1063900002.0
2006-03-10 19:39:00,86.985,87.006,86.961,86.979,961900004.0
2006-03-10 19:40:00,86.983,87.014,86.974,86.999,683299997.0
2006-03-10 19:41:00,86.991,87.02,86.989,87.005,833799996.0
2006-03-10 19:42:00,87.015,87.027,86.991,86.991,642300003.0
2006-03-10 19:43:00,87.012,87.02,86.994,87.0,368000001.0
2006-03-10 19:44:00,87.003,87.018,86.982,87.0,523799994.0
2006-03-10 19:45:00,87.0,87.015,86.981,87.002,490999998.0
2006-03-10 19:46:00,86.989,87.023,86.989,87.008,431799997.0
2006-03-10 19:47:00,86.982,87.021,86.982,87.014,170900000.0
2006-03-10 19:48:00,87.016,87.027,86.986,87.012,770799996.0
2006-03-10 19:49:00,87.011,87.025,86.984,86.988,616600001.0
2006-03-10 19:50:00,87.014,87.014,86.981,86.993,457799997.0
2006-03-10 19:51:00,86.981,87.0,86.968,86.98,195899998.0
2006-03-10 19:52:00,86.975,86.98,86.939,86.958,626200003.0
2006-03-10 19:53:00,86.973,86.975,86.949,86.958,740099998.0
2006-03-10 19:54:00,86.957,86.978,86.947,86.969,653099995.0
2006-03-10 19:55:00,86.976,86.992,86.961,86.961,451299998.0
2006-03-10 19:56:00,86.951,86.984,86.951,86.972,255499997.0
2006-03-10 19:57:00,86.975,86.983,86.956,86.965,457300000.0
2006-03-10 19:58:00,86.985,86.987,86.965,86.965,790499997.0
2006-03-10 19:59:00,86.963,86.991,86.956,86.984,893300001.0
2006-03-10 20:00:00,86.994,87.012,86.979,86.991,401299999.0
2006-03-10 20:01:00,86.985,87.017,86.985,87.012,637400000.0
2006-03-10 20:02:00,87.02,87.027,86.998,87.007,768700002.0
2006-03-10 20:03:00,87.029,87.038,87.014,87.019,298500002.0
2006-03-10 20:04:00,87.021,87.037,86.976,87.037,371900000.0
2006-03-10 20:05:00,87.02,87.04,86.99,87.012,615599993.0
2006-03-10 20:06:00,87.006,87.026,87.002,87.003,963799992.0
2006-03-10 20:07:00,87.004,87.032,87.002,87.03,751399995.0
2006-03-10 20:08:00,87.025,87.046,87.021,87.045,499500007.0
2006-03-10 20:09:00,87.041,87.051,87.014,87.014,528000001.0
2006-03-10 20:10:00,87.021,87.04,87.018,87.025,785900001.0
2006-03-10 20:11:00,87.036,87.036,87.001,87.01,799099999.0
2006-03-10 20:12:00,87.025,87.035,86.998,87.013,1414000002.0
2006-03-10 20:13:00,87.012,87.028,86.997,87.023,579800000.0
2006-03-10 20:14:00,87.032,87.038,87.005,87.025,448600002.0
2006-03-10 20:15:00,87.02,87.04,87.014,87.035,841400007.0
2006-03-10 20:16:00,87.033,87.046,87.006,87.01,675499998.0
2006-03-10 20:17:00,87.025,87.04,87.015,87.035,391500002.0
2006-03-10 20:18:00,87.037,87.048,87.024,87.041,133699998.0
2006-03-10 20:19:00,87.036,87.048,87.015,87.037,384000001.0
2006-03-10 20:20:00,87.035,87.037,87.003,87.017,778999996.0
2006-03-10 20:21:00,87.025,87.034,87.004,87.018,464200001.0
2006-03-10 20:22:00,87.023,87.042,87.007,87.026,750799996.0
2006-03-10 20:23:00,87.01,87.032,87.007,87.03,580399999.0
2006-03-10 20:24:00,87.024,87.028,87.001,87.003,312099997.0
2006-03-10 20:25:00,87.015,87.02,86.997,87.0,639799995.0
2006-03-10 20:26:00,87.024,87.032,87.0,87.0,528399994.0
2006-03-10 20:27:00,87.023,87.025,87.004,87.008,489900005.0
2006-03-10 20:28:00,87.023,87.031,86.995,86.997,1228100000.0
2006-03-10 20:29:00,87.028,87.046,87.001,87.008,1598799994.0
2006-03-10 20:30:00,87.015,87.036,87.002,87.016,1417799997.0
2006-03-10 20:31:00,87.022,87.029,87.005,87.012,982300003.0
2006-03-10 20:32:00,87.026,87.029,86.999,87.006,972899990.0
2006-03-10 20:33:00,87.02,87.029,86.998,87.009,615300004.0
2006-03-10 20:34:00,87.009,87.022,86.992,87.012,384199996.0
2006-03-10 20:35:00,86.999,87.015,86.98,87.0,505799994.0
2006-03-10 20:36:00,87.004,87.013,86.989,87.0,479999994.0
2006-03-10 20:37:00,87.0,87.015,86.98,86.996,578700000.0
2006-03-10 20:38:00,87.003,87.013,86.982,87.005,1033999997.0
2006-03-10 20:39:00,86.987,87.009,86.978,86.994,582100007.0
2006-03-10 20:40:00,86.979,87.0,86.969,86.99,1379699997.0
2006-03-10 20:41:00,86.981,86.998,86.971,86.98,914399998.0
2006-03-10 20:42:00,86.985,87.015,86.978,87.015,937200000.0
2006-03-10 20:43:00,87.012,87.012,86.981,86.984,965199999.0
2006-03-10 20:44:00,86.98,87.0,86.971,86.992,767500000.0
2006-03-10 20:45:00,86.985,86.997,86.967,86.996,553100002.0
2006-03-10 20:46:00,86.988,87.007,86.972,86.99,489300004.0
2006-03-10 20:47:00,86.995,87.016,86.986,87.005,1198900001.0
2006-03-10 20:48:00,87.005,87.015,86.984,86.993,645099999.0
2006-03-10 20:49:00,87.005,87.01,86.984,86.99,472100002.0
2006-03-10 20:50:00,86.985,87.028,86.965,86.996,1014899999.0
2006-03-10 20:51:00,86.995,87.0,86.979,86.986,374400002.0
2006-03-10 20:52:00,86.993,87.0,86.975,86.981,422699999.0
2006-03-10 20:53:00,86.98,87.005,86.976,86.993,1052300002.0
2006-03-10 20:54:00,86.987,87.005,86.966,86.986,588499997.0
2006-03-10 20:55:00,87.007,87.026,86.985,86.985,1092200008.0
2006-03-10 20:56:00,86.976,87.003,86.974,86.988,661600004.0
2006-03-10 20:57:00,86.973,86.994,86.969,86.99,737700000.0
2006-03-10 20:58:00,86.969,86.999,86.969,86.995,1389299992.0
2006-03-10 20:59:00,86.982,86.997,86.952,86.985,1270499996.0
2006-03-10 21:00:00,86.983,86.988,86.956,86.972,1102899998.0
2006-03-10 21:01:00,86.978,86.991,86.957,86.958,1014699998.0
2006-03-10 21:02:00,86.977,86.98,86.96,86.96,466300000.0
2006-03-10 21:03:00,86.958,86.973,86.949,86.966,381999998.0
2006-03-10 21:04:00,86.96,86.997,86.948,86.968,435799997.0
2006-03-10 21:05:00,86.961,86.981,86.93,86.958,707200000.0
2006-03-10 21:06:00,86.96,86.98,86.952,86.975,602799996.0
2006-03-10 21:07:00,86.974,86.986,86.949,86.978,592399999.0
2006-03-10 21:08:00,86.984,86.992,86.957,86.964,846199997.0
2006-03-10 21:09:00,86.984,86.99,86.963,86.973,334100000.0
2006-03-10 21:10:00,86.977,87.002,86.957,86.988,691800000.0
2006-03-10 21:11:00,86.992,87.007,86.979,86.979,583999997.0
2006-03-10 21:12:00,86.988,87.01,86.983,87.005,310200002.0
2006-03-10 21:13:00,87.008,87.021,86.993,87.0,389099996.0
2006-03-10 21:14:00,87.005,87.029,87.001,87.029,643699998.0
2006-03-10 21:15:00,87.008,87.04,86.999,87.03,785699996.0
2006-03-10 21:16:00,87.028,87.037,87.006,87.006,889200007.0
2006-03-10 21:17:00,87.004,87.022,86.982,87.002,947999995.0
2006-03-10 21:18:00,87.012,87.017,86.972,87.001,653100001.0
2006-03-10 21:19:00,87.005,87.028,87.005,87.02,694499993.0
2006-03-10 21:20:00,86.994,87.018,86.989,87.012,1233499999.0
2006-03-10 21:21:00,87.005,87.005,86.977,86.98,890499992.0
2006-03-10 21:22:00,86.98,86.988,86.966,86.973,470799998.0
2006-03-10 21:23:00,86.979,87.005,86.969,87.003,724999999.0
2006-03-10 21:24:00,86.997,87.03,86.988,87.004,845700004.0
2006-03-10 21:25:00,86.982,87.014,86.979,86.999,1042599995.0
2006-03-10 21:26:00,86.975,87.006,86.973,86.996,316600003.0
2006-03-10 21:27:00,86.991,87.01,86.973,87.01,436700004.0
2006-03-10 21:28:00,87.008,87.037,86.996,87.032,301000000.0
2006-03-10 21:29:00,87.035,87.047,87.019,87.032,602599999.0
2006-03-10 21:30:00,87.022,87.043,87.005,87.023,402300000.0
2006-03-10 21:31:00,87.031,87.051,87.009,87.037,359999999.0
2006-03-10 21:32:00,87.03,87.048,87.022,87.043,441899993.0
2006-03-10 21:33:00,87.047,87.047,87.015,87.016,571699996.0
2006-03-10 21:34:00,87.034,87.044,87.021,87.044,150800001.0
2006-03-10 21:35:00,87.042,87.049,87.022,87.024,468699998.0
2006-03-10 21:36:00,87.031,87.038,87.003,87.02,441499996.0
2006-03-10 21:37:00,87.04,87.049,87.022,87.036,504299999.0
2006-03-10 21:38:00,87.031,87.04,87.016,87.037,144400000.0
2006-03-10 21:39:00,87.014,87.043,87.004,87.041,341300000.0
2006-03-10 21:40:00,87.025,87.072,87.025,87.048,385400000.0
2006-03-10 21:41:00,87.048,87.076,87.048,87.052,434499990.0
2006-03-10 21:42:00,87.05,87.075,87.045,87.075,264499998.0
2006-03-10 21:43:00,87.061,87.074,87.026,87.047,279900001.0
2006-03-10 21:44:00,87.042,87.051,87.023,87.033,884399999.0
2006-03-10 21:45:00,87.036,87.046,87.013,87.026,466999995.0
2006-03-10 21:46:00,87.036,87.054,87.032,87.052,267799997.0
2006-03-10 21:47:00,87.044,87.068,87.042,87.06,439899999.0
2006-03-10 21:48:00,87.04,87.055,87.009,87.044,641299996.0
2006-03-10 21:49:00,87.042,87.062,87.025,87.034,200400001.0
2006-03-10 21:50:00,87.054,87.067,87.037,87.042,224100003.0
2006-03-10 21:51:00,87.055,87.064,87.041,87.047,320499999.0
2006-03-10 21:52:00,87.06,87.063,87.045,87.048,235800000.0
2006-03-10 21:53:00,87.064,87.064,87.04,87.051,549500003.0
2006-03-10 21:54:00,87.05,87.065,87.03,87.046,234100001.0
2006-03-10 21:55:00,87.035,87.053,87.027,87.042,201400002.0
2006-03-10 21:56:00,87.043,87.062,87.024,87.024,274400003.0
2006-03-10 21:57:00,87.041,87.044,87.011,87.011,131100000.0
2006-03-10 21:58:00,87.047,87.079,87.036,87.05,181799999.0
2006-03-10 21:59:00,87.06,87.096,87.051,87.061,371499997.0
2006-03-10 22:00:00,87.065,87.089,87.044,87.044,576299994.0
2006-03-10 22:01:00,87.043,87.053,87.026,87.04,571900002.0
2006-03-10 22:02:00,87.02,87.032,86.983,86.997,758300002.0
2006-03-10 22:03:00,86.998,87.029,86.96,86.975,365199997.0
2006-03-10 22:04:00,86.95,86.979,86.95,86.972,675499997.0
2006-03-10 22:05:00,86.968,86.974,86.95,86.954,219700000.0
2006-03-10 22:06:00,86.95,86.978,86.947,86.978,244699997.0
2006-03-10 22:07:00,86.958,86.98,86.952,86.975,247499999.0
2006-03-10 22:08:00,86.969,87.0,86.969,87.0,188699998.0
2006-03-10 22:09:00,86.99,87.014,86.985,87.005,160900001.0
2006-03-10 22:10:00,87.007,87.021,86.988,86.999,215799998.0
2006-03-10 22:11:00,86.977,87.008,86.967,86.995,378799998.0
2006-03-10 22:12:00,86.998,87.002,86.971,86.982,410699998.0
2006-03-10 22:13:00,86.981,87.002,86.965,86.985,462300002.0
2006-03-10 22:14:00,87.0,87.0,86.97,86.97,236199998.0
2006-03-10 22:15:00,86.98,87.017,86.98,87.017,258700002.0
2006-03-10 22:16:00,87.004,87.018,86.979,87.006,478599999.0
2006-03-10 22:17:00,86.981,86.999,86.972,86.993,146500000.0
2006-03-10 22:18:00,86.983,87.003,86.974,87.0,381399993.0
2006-03-10 22:19:00,86.999,86.999,86.963,86.972,281299995.0
2006-03-10 22:20:00,86.987,87.013,86.975,86.988,253900002.0
2006-03-10 22:21:00,87.017,87.018,86.989,86.992,245700002.0
2006-03-10 22:22:00,87.007,87.015,86.992,86.992,316900003.0
2006-03-10 22:23:00,87.005,87.01,86.984,86.99,502999999.0
2006-03-10 22:24:00,86.983,87.017,86.983,87.013,259400002.0
2006-03-10 22:25:00,87.003,87.024,87.002,87.015,162200000.0
2006-03-10 22:26:00,87.013,87.014,86.986,87.0,258400000.0
2006-03-10 22:27:00,86.996,87.016,86.984,87.012,669800000.0
2006-03-10 22:28:00,87.0,87.02,86.993,87.02,223299999.0
2006-03-10 22:29:00,87.014,87.018,86.983,86.995,289000002.0
2006-03-10 22:30:00,87.002,87.013,86.975,86.988,220300000.0
2006-03-10 22:31:00,87.01,87.022,86.981,86.988,632799998.0
2006-03-10 22:32:00,86.986,87.003,86.975,86.998,362600000.0
2006-03-10 22:33:00,87.005,87.019,86.968,86.986,769000000.0
2006-03-10 22:34:00,86.976,87.02,86.976,87.008,407400001.0
2006-03-10 22:35:00,86.992,87.014,86.987,87.014,125500000.0
2006-03-10 22:36:00,87.015,87.026,87.0,87.007,311999997.0
2006-03-10 22:37:00,87.013,87.025,86.991,87.02,159800001.0
2006-03-10 22:38:00,87.024,87.056,87.008,87.056,159799999.0
2006-03-10 22:39:00,87.062,87.087,87.048,87.049,204000002.0
2006-03-10 22:40:00,87.038,87.068,87.026,87.068,314299998.0
2006-03-10 22:41:00,87.073,87.077,87.051,87.055,265400001.0
2006-03-10 22:42:00,87.052,87.071,87.04,87.047,270800001.0
2006-03-10 22:43:00,87.064,87.067,87.03,87.051,232499998.0
2006-03-10 22:44:00,87.018,87.045,87.008,87.032,306799997.0
2006-03-10 22:45:00,87.009,87.039,86.996,87.03,407600000.0
2006-03-10 22:46:00,87.006,87.036,86.987,87.012,262799998.0
2006-03-10 22:47:00,87.004,87.021,86.988,87.014,224699998.0
2006-03-10 22:48:00,87.008,87.027,86.984,87.013,293000000.0
2006-03-10 22:49:00,86.992,87.027,86.986,87.027,220099997.0
2006-03-10 22:50:00,87.005,87.035,86.996,87.035,307099992.0
2006-03-10 22:51:00,87.028,87.044,86.986,87.005,192099999.0
2006-03-10 22:52:00,87.021,87.041,86.996,87.023,160099999.0
2006-03-10 22:53:00,87.046,87.046,86.99,86.997,395800001.0
2006-03-10 22:54:00,86.99,87.011,86.97,87.01,361599998.0
2006-03-10 22:55:00,86.991,87.019,86.985,87.008,394699999.0
2006-03-10 22:56:00,86.989,87.016,86.985,87.013,248499995.0
2006-03-10 22:57:00,86.991,87.014,86.962,87.014,372799999.0
2006-03-10 22:58:00,87.007,87.033,86.979,87.027,166799998.0
2006-03-10 22:59:00,86.998,87.046,86.952,86.996,660299993.0
2006-03-10 23:00:00,87.017,87.03,86.992,87.015,223400000.0
2006-03-10 23:01:00,86.984,87.007,86.923,87.0,144500000.0
2006-03-10 23:02:00,87.005,87.005,86.978,86.98,268800001.0
2006-03-10 23:03:00,86.993,87.002,86.967,86.967,236999998.0
2006-03-10 23:04:00,86.99,86.99,86.957,86.965,262299997.0
2006-03-10 23:05:00,86.959,86.983,86.946,86.963,164699999.0
2006-03-10 23:06:00,86.955,86.97,86.93,86.953,197100001.0
2006-03-10 23:07:00,86.971,86.973,86.944,86.952,229999995.0
2006-03-10 23:08:00,86.96,86.97,86.941,86.955,132300003.0
2006-03-10 23:09:00,86.974,86.982,86.946,86.948,135300000.0
2006-03-10 23:10:00,86.967,86.979,86.948,86.967,286600002.0
2006-03-10 23:11:00,86.973,86.986,86.961,86.986,223099996.0
2006-03-10 23:12:00,86.985,86.989,86.968,86.973,234099997.0
2006-03-10 23:13:00,86.978,86.986,86.956,86.956,159999999.0
2006-03-10 23:14:00,86.952,86.978,86.952,86.973,209499999.0
2006-03-10 23:15:00,86.955,86.976,86.947,86.968,219499999.0
2006-03-10 23:16:00,86.973,86.973,86.951,86.952,285599995.0
2006-03-10 23:17:00,86.954,86.986,86.953,86.982,256399996.0
2006-03-10 23:18:00,86.985,86.992,86.97,86.982,199300000.0
2006-03-10 23:19:00,86.981,86.991,86.961,86.985,228199999.0
2006-03-10 23:20:00,86.974,86.987,86.951,86.966,243000000.0
2006-03-10 23:21:00,86.956,86.982,86.956,86.973,74300000.0
2006-03-10 23:22:00,86.983,86.989,86.957,86.971,125199999.0
2006-03-10 23:23:00,86.979,86.997,86.946,86.973,296599999.0
2006-03-10 23:24:00,86.985,87.002,86.961,86.99,161299996.0
2006-03-10 23:25:00,86.976,86.996,86.971,86.989,168900001.0
2006-03-10 23:26:00,86.983,86.997,86.96,86.96,109999999.0
2006-03-10 23:27:00,86.98,87.008,86.98,87.008,305599995.0
2006-03-10 23:28:00,86.987,87.01,86.986,86.987,188299997.0
2006-03-10 23:29:00,87.0,87.006,86.978,86.982,220800002.0
2006-03-10 23:30:00,86.993,86.993,86.964,86.986,186000000.0
2006-03-10 23:31:00,86.997,87.008,86.973,86.99,253599997.0
2006-03-10 23:32:00,86.995,87.001,86.972,86.988,169499997.0
2006-03-10 23:33:00,86.988,87.0,86.972,87.0,123500002.0
2006-03-10 23:34:00,86.971,87.006,86.965,86.998,293000001.0
2006-03-10 23:35:00,87.004,87.009,86.983,86.983,212700000.0
2006-03-10 23:36:00,86.981,87.0,86.965,86.982,162100001.0
2006-03-10 23:37:00,86.992,86.992,86.955,86.977,202499999.0
2006-03-10 23:38:00,86.954,86.991,86.953,86.981,211499999.0
2006-03-10 23:39:00,86.988,86.988,86.902,86.96,108000000.0
2006-03-10 23:40:00,86.971,87.003,86.971,86.992,261700004.0
2006-03-10 23:41:00,86.992,86.996,86.969,86.971,290899997.0
2006-03-10 23:42:00,86.958,86.981,86.944,86.964,252599996.0
2006-03-10 23:43:00,86.955,86.969,86.932,86.955,177600002.0
2006-03-10 23:44:00,86.963,86.977,86.948,86.958,305799997.0
2006-03-10 23:45:00,86.974,86.985,86.957,86.963,263399998.0
2006-03-10 23:46:00,86.968,86.986,86.963,86.97,165799997.0
2006-03-10 23:47:00,86.967,86.985,86.956,86.962,149100000.0
2006-03-10 23:48:00,86.983,87.033,86.983,87.03,238299997.0
2006-03-10 23:49:00,87.016,87.04,86.995,87.021,136199997.0
2006-03-10 23:50:00,87.044,87.07,87.029,87.051,144199999.0
2006-03-10 23:51:00,87.034,87.075,87.034,87.074,198300000.0
2006-03-10 23:52:00,87.076,87.076,87.039,87.047,176100001.0
2006-03-10 23:53:00,87.064,87.064,87.021,87.042,133600000.0
2006-03-10 23:54:00,87.055,87.055,87.04,87.04,62700000.0
2006-03-10 23:55:00,87.062,87.07,87.046,87.049,275799992.0
2006-03-10 23:56:00,87.036,87.056,87.026,87.048,235499998.0
2006-03-10 23:57:00,87.031,87.06,87.031,87.06,116900000.0
2006-03-10 23:58:00,87.042,87.06,87.033,87.047,193199999.0
2006-03-10 23:59:00,87.036,87.064,87.024,87.042,302199999.0
2006-03-13 00:00:00,87.009,87.027,86.994,86.994,167399999.0
2006-03-13 00:01:00,87.005,87.029,86.94,86.944,190499999.0
2006-03-13 00:02:00,86.907,86.907,86.713,86.715,132500001.0
2006-03-13 00:03:00,86.666,86.696,86.666,86.684,215600000.0
2006-03-13 00:04:00,86.68,86.68,86.642,86.66,188799999.0
2006-03-13 00:05:00,86.675,86.68,86.661,86.661,231399998.0
2006-03-13 00:06:00,86.672,86.697,86.661,86.697,208000000.0
2006-03-13 00:07:00,86.692,86.695,86.654,86.679,174900003.0
2006-03-13 00:08:00,86.682,86.684,86.658,86.664,186300000.0
2006-03-13 00:09:00,86.672,86.672,86.641,86.649,152899998.0
2006-03-13 00:10:00,86.63,86.649,86.6,86.613,209600000.0
2006-03-13 00:11:00,86.588,86.6,86.575,86.593,162200001.0
2006-03-13 00:12:00,86.58,86.6,86.58,86.595,141300002.0
2006-03-13 00:13:00,86.584,86.621,86.584,86.603,163399999.0
2006-03-13 00:14:00,86.604,86.63,86.596,86.609,282900000.0
2006-03-13 00:15:00,86.665,86.878,86.665,86.841,127299998.0
2006-03-13 00:16:00,86.913,86.918,86.895,86.895,270000001.0
2006-03-13 00:17:00,86.903,86.918,86.896,86.901,105600002.0
2006-03-13 00:18:00,86.911,86.911,86.874,86.876,219599998.0
2006-03-13 00:19:00,86.896,86.906,86.876,86.876,215700002.0
2006-03-13 00:20:00,86.865,86.899,86.865,86.896,274199996.0
2006-03-13 00:21:00,86.876,86.907,86.876,86.898,93400000.0
2006-03-13 00:22:00,86.893,86.894,86.871,86.879,250299999.0
2006-03-13 00:23:00,86.896,86.908,86.879,86.895,279399998.0
2006-03-13 00:24:00,86.9,86.905,86.874,86.874,126600000.0
2006-03-13 00:25:00,86.89,86.893,86.873,86.875,103600001.0
2006-03-13 00:26:00,86.863,86.88,86.852,86.872,147900000.0
2006-03-13 00:27:00,86.882,86.887,86.864,86.872,163199999.0
2006-03-13 00:28:00,86.874,86.881,86.837,86.837,243399996.0
2006-03-13 00:29:00,86.857,86.87,86.838,86.857,206400001.0
2006-03-13 00:30:00,86.866,86.883,86.856,86.856,182100000.0
2006-03-13 00:31:00,86.885,86.888,86.865,86.87,211800001.0
2006-03-13 00:32:00,86.887,86.899,86.873,86.874,140800000.0
2006-03-13 00:33:00,86.889,86.909,86.875,86.886,213800002.0
2006-03-13 00:34:00,86.895,86.9,86.878,86.892,193499998.0
2006-03-13 00:35:00,86.891,86.895,86.874,86.874,147699999.0
2006-03-13 00:36:00,86.883,86.896,86.878,86.892,235999999.0
2006-03-13 00:37:00,86.862,86.893,86.862,86.881,211399998.0
2006-03-13 00:38:00,86.887,86.903,86.87,86.885,225500000.0
2006-03-13 00:39:00,86.877,86.899,86.877,86.899,45999999.0
2006-03-13 00:40:00,86.898,86.923,86.884,86.887,220900006.0
2006-03-13 00:41:00,86.905,86.919,86.892,86.91,277199994.0
2006-03-13 00:42:00,86.879,86.916,86.879,86.91,221200003.0
2006-03-13 00:43:00,86.91,86.931,86.893,86.902,237199995.0
2006-03-13 00:44:00,86.916,86.928,86.899,86.899,129599997.0
2006-03-13 00:45:00,86.893,86.913,86.877,86.877,158099999.0
2006-03-13 00:46:00,86.885,86.9,86.88,86.883,179500002.0
2006-03-13 00:47:00,86.872,86.885,86.857,86.865,105500000.0
2006-03-13 00:48:00,86.887,86.887,86.851,86.851,237599998.0
2006-03-13 00:49:00,86.862,86.877,86.852,86.873,89399998.0
2006-03-13 00:50:00,86.874,86.884,86.861,86.884,172800001.0
2006-03-13 00:51:00,86.868,86.887,86.854,86.884,220500001.0
2006-03-13 00:52:00,86.869,86.869,86.843,86.843,168499999.0
2006-03-13 00:53:00,86.837,86.865,86.833,86.865,231299999.0
2006-03-13 00:54:00,86.875,86.882,86.859,86.859,145599999.0
2006-03-13 00:55:00,86.861,86.885,86.858,86.875,281099999.0
2006-03-13 00:56:00,86.861,86.88,86.858,86.873,139000000.0
2006-03-13 00:57:00,86.877,86.88,86.861,86.861,190499998.0
2006-03-13 00:58:00,86.877,86.88,86.852,86.866,200900001.0
2006-03-13 00:59:00,86.868,86.88,86.856,86.875,253699998.0
2006-03-13 01:00:00,86.86,86.884,86.844,86.861,299699995.0
2006-03-13 01:01:00,86.864,86.893,86.841,86.876,147299998.0
2006-03-13 01:02:00,86.877,86.904,86.875,86.904,188800000.0
2006-03-13 01:03:00,86.883,86.903,86.867,86.896,151699999.0
2006-03-13 01:04:00,86.903,86.917,86.887,86.906,173299997.0
2006-03-13 01:05:00,86.894,86.917,86.892,86.901,96499998.0
2006-03-13 01:06:00,86.919,86.922,86.892,86.909,198900001.0
2006-03-13 01:07:00,86.943,86.962,86.933,86.941,192999995.0
2006-03-13 01:08:00,86.939,86.953,86.92,86.935,307099997.0
2006-03-13 01:09:00,86.945,86.977,86.945,86.977,214699997.0
2006-03-13 01:10:00,86.976,86.976,86.956,86.956,200100000.0
2006-03-13 01:11:00,86.957,86.969,86.938,86.95,186300003.0
2006-03-13 01:12:00,86.987,86.987,86.942,86.951,222300002.0
2006-03-13 01:13:00,86.969,86.998,86.969,86.998,248699996.0
2006-03-13 01:14:00,87.001,87.005,86.982,86.983,269400002.0
2006-03-13 01:15:00,86.989,87.002,86.974,86.994,234800000.0
2006-03-13 01:16:00,86.987,87.007,86.985,87.002,105100001.0
2006-03-13 01:17:00,87.006,87.006,86.962,86.962,231699999.0
2006-03-13 01:18:00,86.969,86.986,86.95,86.955,181799999.0
2006-03-13 01:19:00,86.962,86.991,86.95,86.991,152100000.0
2006-03-13 01:20:00,86.983,87.001,86.969,86.984,214400002.0
2006-03-13 01:21:00,87.002,87.012,86.98,86.995,154700001.0
2006-03-13 01:22:00,86.995,87.0,86.973,86.979,148399999.0
2006-03-13 01:23:00,86.979,86.999,86.966,86.985,223900000.0
2006-03-13 01:24:00,86.993,87.012,86.98,86.98,135800002.0
2006-03-13 01:25:00,87.001,87.009,86.98,86.98,232899995.0
2006-03-13 01:26:00,86.997,86.997,86.964,86.975,205400000.0
2006-03-13 01:27:00,86.97,86.984,86.957,86.961,172299997.0
2006-03-13 01:28:00,86.972,86.994,86.963,86.976,130100000.0
2006-03-13 01:29:00,86.987,87.006,86.985,87.003,191100002.0
2006-03-13 01:30:00,87.003,87.007,86.977,86.984,212800001.0
2006-03-13 01:31:00,86.995,87.018,86.987,87.013,368899994.0
2006-03-13 01:32:00,86.997,87.012,86.988,87.006,219099996.0
2006-03-13 01:33:00,87.003,87.017,86.991,87.013,237300000.0
2006-03-13 01:34:00,86.965,87.01,86.965,87.006,133299999.0
2006-03-13 01:35:00,87.0,87.013,86.983,87.001,169200001.0
2006-03-13 01:36:00,86.992,87.005,86.978,86.997,212200000.0
2006-03-13 01:37:00,86.979,87.007,86.978,87.007,144200001.0
2006-03-13 01:38:00,87.007,87.012,86.981,86.981,194699998.0
2006-03-13 01:39:00,86.985,86.993,86.97,86.976,131699999.0
2006-03-13 01:40:00,86.997,87.001,86.971,86.974,193100002.0
2006-03-13 01:41:00,86.986,87.005,86.944,86.984,157199999.0
2006-03-13 01:42:00,86.985,87.001,86.979,87.0,151700000.0
2006-03-13 01:43:00,87.004,87.03,86.991,87.013,154000000.0
2006-03-13 01:44:00,87.002,87.029,86.995,87.024,264200001.0
2006-03-13 01:45:00,87.018,87.04,87.006,87.022,256199997.0
2006-03-13 01:46:00,87.02,87.038,87.003,87.006,193700000.0
2006-03-13 01:47:00,87.007,87.021,87.004,87.013,268300000.0
2006-03-13 01:48:00,86.985,87.013,86.985,87.011,145499999.0
2006-03-13 01:49:00,87.019,87.037,87.0,87.012,146000002.0
2006-03-13 01:50:00,87.005,87.03,86.988,87.025,117400000.0
2006-03-13 01:51:00,87.045,87.055,87.029,87.038,214699999.0
2006-03-13 01:52:00,87.038,87.06,87.024,87.06,139000000.0
2006-03-13 01:53:00,87.056,87.084,87.054,87.084,207399999.0
2006-03-13 01:54:00,87.087,87.093,87.059,87.059,174700003.0
2006-03-13 01:55:00,87.088,87.106,87.075,87.093,91699999.0
2006-03-13 01:56:00,87.096,87.097,87.066,87.066,180500003.0
2006-03-13 01:57:00,87.083,87.102,87.073,87.102,184000000.0
2006-03-13 01:58:00,87.102,87.113,87.083,87.092,203499998.0
2006-03-13 01:59:00,87.102,87.102,87.063,87.074,306499998.0
2006-03-13 02:00:00,87.06,87.078,87.034,87.049,104000000.0
2006-03-13 02:01:00,87.04,87.05,87.011,87.027,189200001.0
2006-03-13 02:02:00,87.023,87.045,87.014,87.037,150800000.0
2006-03-13 02:03:00,87.044,87.057,87.026,87.035,262100000.0
2006-03-13 02:04:00,87.041,87.041,87.0,87.018,323799999.0
2006-03-13 02:05:00,87.002,87.021,86.985,86.99,173100001.0
2006-03-13 02:06:00,86.979,86.996,86.964,86.974,115799998.0
2006-03-13 02:07:00,86.971,86.988,86.955,86.988,310700003.0
2006-03-13 02:08:00,86.977,86.993,86.973,86.985,212199996.0
2006-03-13 02:09:00,86.996,86.996,86.971,86.99,183100001.0
2006-03-13 02:10:00,86.974,86.996,86.974,86.99,200300000.0
2006-03-13 02:11:00,86.983,86.99,86.96,86.968,239799996.0
2006-03-13 02:12:00,86.967,86.995,86.964,86.986,223600002.0
2006-03-13 02:13:00,86.971,86.99,86.971,86.985,173099998.0
2006-03-13 02:14:00,86.992,86.992,86.973,86.973,39000000.0
2006-03-13 02:15:00,87.007,87.014,86.974,86.996,293200000.0
2006-03-13 02:16:00,86.99,87.017,86.977,87.017,182399999.0
2006-03-13 02:17:00,87.017,87.023,86.99,87.002,225400001.0
2006-03-13 02:18:00,87.009,87.04,87.009,87.033,235599999.0
2006-03-13 02:19:00,87.008,87.025,86.999,87.019,252599998.0
2006-03-13 02:20:00,87.018,87.035,87.009,87.03,228500001.0
2006-03-13 02:21:00,87.026,87.026,86.989,86.998,178199998.0
2006-03-13 02:22:00,87.01,87.01,86.985,86.985,209400004.0
2006-03-13 02:23:00,86.991,87.012,86.986,86.999,181700001.0
2006-03-13 02:24:00,87.004,87.007,86.98,87.005,235900001.0
2006-03-13 02:25:00,86.988,86.993,86.968,86.972,198799998.0
2006-03-13 02:26:00,86.972,86.997,86.959,86.974,123199998.0
2006-03-13 02:27:00,86.982,86.982,86.949,86.949,191600002.0
2006-03-13 02:28:00,86.963,86.982,86.948,86.974,201100003.0
2006-03-13 02:29:00,86.98,86.985,86.959,86.962,144099998.0
2006-03-13 02:30:00,86.986,86.998,86.968,86.994,184300001.0
2006-03-13 02:31:00,86.978,87.005,86.974,86.987,272299996.0
2006-03-13 02:32:00,86.987,86.998,86.971,86.979,258199999.0
2006-03-13 02:33:00,86.99,87.001,86.975,87.0,138600000.0
2006-03-13 02:34:00,86.991,86.997,86.975,86.983,139500000.0
2006-03-13 02:35:00,86.99,87.002,86.977,86.977,103800000.0
2006-03-13 02:36:00,86.991,87.026,86.991,87.021,140599998.0
2006-03-13 02:37:00,87.01,87.044,87.01,87.037,234599999.0
2006-03-13 02:38:00,87.03,87.05,87.026,87.043,303600004.0
2006-03-13 02:39:00,87.024,87.044,87.0,87.025,215300003.0
2006-03-13 02:40:00,87.022,87.046,87.017,87.046,117399999.0
2006-03-13 02:41:00,87.058,87.072,87.048,87.056,116999998.0
2006-03-13 02:42:00,87.062,87.091,87.06,87.079,147600000.0
2006-03-13 02:43:00,87.056,87.077,87.03,87.04,280799994.0
2006-03-13 02:44:00,87.034,87.046,87.02,87.038,236000000.0
2006-03-13 02:45:00,87.042,87.048,87.01,87.01,215800000.0
2006-03-13 02:46:00,87.037,87.037,86.999,87.011,147100003.0
2006-03-13 02:47:00,87.038,87.053,87.028,87.031,316000000.0
2006-03-13 02:48:00,87.055,87.079,87.043,87.064,153799998.0
2006-03-13 02:49:00,87.073,87.077,87.053,87.053,144500001.0
2006-03-13 02:50:00,87.062,87.068,87.035,87.056,165500001.0
2006-03-13 02:51:00,87.045,87.063,87.042,87.063,197900003.0
2006-03-13 02:52:00,87.063,87.08,87.048,87.052,262699999.0
2006-03-13 02:53:00,87.087,87.087,87.058,87.058,144700000.0
2006-03-13 02:54:00,87.052,87.08,87.052,87.079,139800002.0
2006-03-13 02:55:00,87.092,87.099,87.077,87.083,162499998.0
2006-03-13 02:56:00,87.106,87.12,87.088,87.101,284199999.0
2006-03-13 02:57:00,87.12,87.12,87.084,87.107,245999997.0
2006-03-13 02:58:00,87.117,87.128,87.098,87.1,223299999.0
2006-03-13 02:59:00,87.096,87.116,87.087,87.116,71000000.0
2006-03-13 03:00:00,87.108,87.11,87.089,87.098,114699999.0
2006-03-13 03:01:00,87.104,87.135,87.103,87.118,115200000.0
2006-03-13 03:02:00,87.102,87.153,87.102,87.132,108600000.0
2006-03-13 03:03:00,87.113,87.138,87.107,87.138,209400001.0
2006-03-13 03:04:00,87.142,87.145,87.123,87.128,133100000.0
2006-03-13 03:05:00,87.111,87.132,87.106,87.117,177499998.0
2006-03-13 03:06:00,87.124,87.136,87.119,87.119,165200001.0
2006-03-13 03:07:00,87.137,87.141,87.106,87.106,179099999.0
2006-03-13 03:08:00,87.122,87.134,87.108,87.121,238899998.0
2006-03-13 03:09:00,87.122,87.129,87.102,87.112,234299994.0
2006-03-13 03:10:00,87.106,87.123,87.087,87.112,142300000.0
2006-03-13 03:11:00,87.088,87.107,87.086,87.106,138399999.0
2006-03-13 03:12:00,87.095,87.108,87.071,87.097,242099997.0
2006-03-13 03:13:00,87.105,87.112,87.088,87.091,137899998.0
2006-03-13 03:14:00,87.093,87.101,87.076,87.093,241299998.0
2006-03-13 03:15:00,87.088,87.106,87.079,87.102,198899998.0
2006-03-13 03:16:00,87.093,87.098,87.068,87.084,297900007.0
2006-03-13 03:17:00,87.076,87.095,87.061,87.08,270800000.0
2006-03-13 03:18:00,87.083,87.097,87.079,87.097,225600000.0
2006-03-13 03:19:00,87.083,87.101,87.071,87.084,143899999.0
2006-03-13 03:20:00,87.088,87.106,87.079,87.098,267100002.0
2006-03-13 03:21:00,87.095,87.108,87.08,87.098,152900001.0
2006-03-13 03:22:00,87.111,87.111,87.074,87.074,159500002.0
2006-03-13 03:23:00,87.092,87.098,87.076,87.086,153999999.0
2006-03-13 03:24:00,87.102,87.116,87.078,87.078,283400000.0
2006-03-13 03:25:00,87.096,87.128,87.096,87.113,251199998.0
2006-03-13 03:26:00,87.109,87.111,87.081,87.082,324099993.0
2006-03-13 03:27:00,87.1,87.113,87.085,87.09,255300000.0
2006-03-13 03:28:00,87.103,87.108,87.078,87.078,85200000.0
2006-03-13 03:29:00,87.08,87.098,87.07,87.093,308900003.0
2006-03-13 03:30:00,87.097,87.114,87.092,87.111,162800001.0
2006-03-13 03:31:00,87.113,87.113,87.084,87.094,183500000.0
2006-03-13 03:32:00,87.083,87.115,87.077,87.115,185200002.0
2006-03-13 03:33:00,87.09,87.113,87.09,87.104,259399998.0
2006-03-13 03:34:00,87.094,87.112,87.058,87.082,203100001.0
2006-03-13 03:35:00,87.078,87.108,87.065,87.09,203100003.0
2006-03-13 03:36:00,87.075,87.092,87.062,87.076,202100001.0
2006-03-13 03:37:00,87.079,87.079,87.025,87.046,262600002.0
2006-03-13 03:38:00,87.044,87.065,87.044,87.052,128399997.0
2006-03-13 03:39:00,87.054,87.071,87.037,87.051,227899998.0
2006-03-13 03:40:00,87.054,87.072,87.046,87.065,243299999.0
2006-03-13 03:41:00,87.051,87.072,87.046,87.058,154099999.0
2006-03-13 03:42:00,87.033,87.052,87.015,87.034,106399999.0
2006-03-13 03:43:00,87.013,87.038,86.986,87.017,184299999.0
2006-03-13 03:44:00,87.035,87.035,87.001,87.005,286799999.0
2006-03-13 03:45:00,87.013,87.013,86.989,86.989,167899995.0
2006-03-13 03:46:00,86.994,87.017,86.992,87.012,265099997.0
2006-03-13 03:47:00,86.996,87.014,86.978,87.01,177700000.0
2006-03-13 03:48:00,86.996,86.997,86.974,86.98,240199995.0
2006-03-13 03:49:00,86.99,87.018,86.982,87.017,182999999.0
2006-03-13 03:50:00,87.007,87.034,86.983,87.018,156599998.0
2006-03-13 03:51:00,87.031,87.038,86.997,87.023,216499998.0
2006-03-13 03:52:00,87.003,87.032,87.003,87.032,107699999.0
2006-03-13 03:53:00,86.993,87.045,86.993,87.042,157900000.0
2006-03-13 03:54:00,87.038,87.038,87.007,87.007,144100003.0
2006-03-13 03:55:00,87.019,87.051,87.019,87.045,150200000.0
2006-03-13 03:56:00,87.013,87.039,87.006,87.018,316499998.0
2006-03-13 03:57:00,87.01,87.032,87.0,87.027,175499998.0
2006-03-13 03:58:00,87.018,87.036,87.0,87.021,137200000.0
2006-03-13 03:59:00,87.032,87.05,87.018,87.046,144699998.0
2006-03-13 04:00:00,87.043,87.043,87.0,87.02,328100002.0
2006-03-13 04:01:00,87.036,87.036,87.006,87.006,259199997.0
2006-03-13 04:02:00,86.999,87.032,86.999,87.023,72400000.0
2006-03-13 04:03:00,87.034,87.034,87.01,87.013,189000002.0
2006-03-13 04:04:00,87.029,87.046,87.009,87.046,195100003.0
2006-03-13 04:05:00,87.032,87.046,87.023,87.034,89500000.0
2006-03-13 04:06:00,87.017,87.04,87.003,87.04,138899999.0
2006-03-13 04:07:00,87.021,87.057,87.018,87.052,286399999.0
2006-03-13 04:08:00,87.022,87.054,87.02,87.054,138200000.0
2006-03-13 04:09:00,87.063,87.073,87.042,87.049,179099997.0
2006-03-13 04:10:00,87.053,87.068,87.037,87.059,129799997.0
2006-03-13 04:11:00,87.051,87.087,87.051,87.08,235000000.0
2006-03-13 04:12:00,87.082,87.082,87.054,87.054,108000000.0
2006-03-13 04:13:00,87.063,87.064,87.031,87.042,202500000.0
2006-03-13 04:14:00,87.065,87.072,87.047,87.072,267399998.0
2006-03-13 04:15:00,87.077,87.096,87.054,87.056,294399999.0
2006-03-13 04:16:00,87.07,87.105,87.07,87.086,214599996.0
2006-03-13 04:17:00,87.072,87.109,87.072,87.109,183199999.0
2006-03-13 04:18:00,87.108,87.126,87.092,87.113,173900000.0
2006-03-13 04:19:00,87.103,87.127,87.103,87.124,332199995.0
2006-03-13 04:20:00,87.121,87.121,87.097,87.105,125700000.0
2006-03-13 04:21:00,87.089,87.104,87.086,87.099,14700000.0
2006-03-13 04:22:00,87.086,87.107,87.084,87.084,113800000.0
2006-03-13 04:23:00,87.093,87.116,87.074,87.095,74500000.0
2006-03-13 04:24:00,87.12,87.127,87.099,87.116,194099996.0
2006-03-13 04:25:00,87.113,87.113,87.095,87.097,125599999.0
2006-03-13 04:26:00,87.078,87.096,87.074,87.094,195699999.0
2006-03-13 04:27:00,87.085,87.103,87.075,87.096,155600000.0
2006-03-13 04:28:00,87.095,87.102,87.08,87.092,162800001.0
2006-03-13 04:29:00,87.1,87.107,87.073,87.081,258599998.0
2006-03-13 04:30:00,87.1,87.12,87.095,87.108,179599998.0
2006-03-13 04:31:00,87.111,87.112,87.089,87.089,298600002.0
2006-03-13 04:32:00,87.108,87.111,87.089,87.094,103000000.0
2006-03-13 04:33:00,87.116,87.123,87.086,87.098,236400003.0
2006-03-13 04:34:00,87.117,87.124,87.091,87.091,176300000.0
2006-03-13 04:35:00,87.105,87.131,87.105,87.131,91299999.0
2006-03-13 04:36:00,87.14,87.14,87.118,87.12,173900000.0
2006-03-13 04:37:00,87.103,87.137,87.103,87.13,190099999.0
2006-03-13 04:38:00,87.14,87.14,87.114,87.117,224799999.0
2006-03-13 04:39:00,87.131,87.137,87.115,87.118,162399998.0
2006-03-13 04:40:00,87.125,87.128,87.107,87.112,202700001.0
2006-03-13 04:41:00,87.113,87.124,87.102,87.105,192400001.0
2006-03-13 04:42:00,87.101,87.116,87.075,87.088,268500001.0
2006-03-13 04:43:00,87.083,87.093,87.071,87.078,178100001.0
2006-03-13 04:44:00,87.094,87.115,87.086,87.102,224599999.0
2006-03-13 04:45:00,87.117,87.136,87.106,87.119,196200001.0
2006-03-13 04:46:00,87.125,87.127,87.103,87.114,102600000.0
2006-03-13 04:47:00,87.116,87.142,87.116,87.133,213100000.0
2006-03-13 04:48:00,87.119,87.139,87.117,87.137,211200001.0
2006-03-13 04:49:00,87.111,87.135,87.11,87.117,141700003.0
2006-03-13 04:50:00,87.102,87.128,87.1,87.12,191900001.0
2006-03-13 04:51:00,87.127,87.13,87.1,87.1,312699998.0
2006-03-13 04:52:00,87.136,87.14,87.114,87.118,156800000.0
2006-03-13 04:53:00,87.122,87.145,87.111,87.135,341699997.0
2006-03-13 04:54:00,87.135,87.14,87.114,87.125,278899997.0
2006-03-13 04:55:00,87.117,87.146,87.117,87.145,178599997.0
2006-03-13 04:56:00,87.154,87.157,87.137,87.144,158199998.0
2006-03-13 04:57:00,87.133,87.164,87.128,87.164,141200000.0
2006-03-13 04:58:00,87.151,87.166,87.132,87.149,212199996.0
2006-03-13 04:59:00,87.162,87.164,87.135,87.155,234899995.0
2006-03-13 05:00:00,87.146,87.16,87.13,87.149,183499998.0
2006-03-13 05:01:00,87.127,87.147,87.119,87.138,203400003.0
2006-03-13 05:02:00,87.153,87.164,87.14,87.142,238299997.0
2006-03-13 05:03:00,87.134,87.166,87.132,87.166,145699999.0
2006-03-13 05:04:00,87.15,87.173,87.145,87.173,156099999.0
2006-03-13 05:05:00,87.169,87.169,87.117,87.132,206300000.0
2006-03-13 05:06:00,87.129,87.149,87.121,87.139,231900001.0
2006-03-13 05:07:00,87.153,87.159,87.128,87.128,239200000.0
2006-03-13 05:08:00,87.137,87.156,87.13,87.145,135899999.0
2006-03-13 05:09:00,87.141,87.153,87.119,87.143,198999998.0
2006-03-13 05:10:00,87.127,87.155,87.127,87.155,202199995.0
2006-03-13 05:11:00,87.135,87.16,87.114,87.114,281099999.0
2006-03-13 05:12:00,87.158,87.16,87.135,87.14,128100002.0
2006-03-13 05:13:00,87.155,87.16,87.137,87.148,181899999.0
2006-03-13 05:14:00,87.155,87.166,87.136,87.142,288300000.0
2006-03-13 05:15:00,87.163,87.169,87.139,87.148,216300001.0
2006-03-13 05:16:00,87.134,87.172,87.134,87.162,303199999.0
2006-03-13 05:17:00,87.149,87.169,87.131,87.156,194499998.0
2006-03-13 05:18:00,87.165,87.165,87.136,87.136,134399999.0
2006-03-13 05:19:00,87.15,87.172,87.145,87.162,78200000.0
2006-03-13 05:20:00,87.147,87.175,87.147,87.168,171399998.0
2006-03-13 05:21:00,87.17,87.179,87.15,87.16,187599999.0
2006-03-13 05:22:00,87.168,87.194,87.161,87.174,272899997.0
2006-03-13 05:23:00,87.16,87.194,87.157,87.172,225100000.0
2006-03-13 05:24:00,87.17,87.174,87.153,87.158,108900001.0
2006-03-13 05:25:00,87.172,87.188,87.156,87.173,214199998.0
2006-03-13 05:26:00,87.168,87.184,87.163,87.177,171399996.0
2006-03-13 05:27:00,87.181,87.214,87.173,87.191,192300001.0
2006-03-13 05:28:00,87.206,87.206,87.159,87.179,164200000.0
2006-03-13 05:29:00,87.19,87.201,87.169,87.18,250300001.0
2006-03-13 05:30:00,87.204,87.209,87.181,87.199,246300000.0
2006-03-13 05:31:00,87.202,87.212,87.182,87.199,261000003.0
2006-03-13 05:32:00,87.184,87.212,87.184,87.2,127800000.0
2006-03-13 05:33:00,87.19,87.205,87.183,87.2,199499999.0
2006-03-13 05:34:00,87.193,87.193,87.16,87.177,183699997.0
2006-03-13 05:35:00,87.161,87.179,87.142,87.165,230799997.0
2006-03-13 05:36:00,87.144,87.173,87.133,87.155,176299999.0
2006-03-13 05:37:00,87.134,87.164,87.134,87.164,160499997.0
2006-03-13 05:38:00,87.153,87.166,87.137,87.16,343599996.0
2006-03-13 05:39:00,87.147,87.147,87.123,87.123,73000000.0
2006-03-13 05:40:00,87.121,87.145,87.113,87.145,170500003.0
2006-03-13 05:41:00,87.134,87.147,87.118,87.135,215500002.0
2006-03-13 05:42:00,87.142,87.151,87.123,87.123,87900001.0
2006-03-13 05:43:00,87.143,87.154,87.126,87.139,198300002.0
2006-03-13 05:44:00,87.16,87.17,87.143,87.149,177900001.0
2006-03-13 05:45:00,87.168,87.172,87.147,87.16,159800000.0
2006-03-13 05:46:00,87.141,87.179,87.141,87.179,186400001.0
2006-03-13 05:47:00,87.173,87.177,87.155,87.158,115699999.0
2006-03-13 05:48:00,87.163,87.171,87.143,87.156,200399996.0
2006-03-13 05:49:00,87.162,87.187,87.16,87.18,195300001.0
2006-03-13 05:50:00,87.176,87.191,87.169,87.184,169399997.0
2006-03-13 05:51:00,87.185,87.188,87.152,87.174,124499997.0
2006-03-13 05:52:00,87.184,87.185,87.153,87.161,137900001.0
2006-03-13 05:53:00,87.173,87.175,87.145,87.145,205499999.0
2006-03-13 05:54:00,87.15,87.178,87.15,87.172,178099999.0
2006-03-13 05:55:00,87.16,87.182,87.152,87.172,111200000.0
2006-03-13 05:56:00,87.18,87.18,87.159,87.16,174599999.0
2006-03-13 05:57:00,87.185,87.185,87.152,87.159,200600002.0
2006-03-13 05:58:00,87.163,87.18,87.161,87.165,219500000.0
2006-03-13 05:59:00,87.152,87.176,87.146,87.169,160300000.0
2006-03-13 06:00:00,87.17,87.177,87.151,87.151,224799999.0
2006-03-13 06:01:00,87.168,87.18,87.156,87.175,154699999.0
2006-03-13 06:02:00,87.151,87.181,87.151,87.176,142999999.0
2006-03-13 06:03:00,87.171,87.183,87.153,87.162,215200003.0
2006-03-13 06:04:00,87.149,87.169,87.14,87.163,210700004.0
2006-03-13 06:05:00,87.157,87.157,87.129,87.131,127899998.0
2006-03-13 06:06:00,87.137,87.154,87.123,87.141,87700000.0
2006-03-13 06:07:00,87.143,87.143,87.117,87.117,197999998.0
2006-03-13 06:08:00,87.142,87.144,87.109,87.112,155299997.0
2006-03-13 06:09:00,87.107,87.114,87.09,87.096,230900001.0
2006-03-13 06:10:00,87.105,87.114,87.089,87.107,290699998.0
2006-03-13 06:11:00,87.1,87.116,87.095,87.109,89900000.0
2006-03-13 06:12:00,87.107,87.117,87.089,87.105,168800003.0
2006-03-13 06:13:00,87.113,87.116,87.087,87.099,158700002.0
2006-03-13 06:14:00,87.088,87.113,87.071,87.091,144199998.0
2006-03-13 06:15:00,87.097,87.103,87.077,87.086,171799999.0
2006-03-13 06:16:00,87.104,87.109,87.082,87.088,266700000.0
2006-03-13 06:17:00,87.106,87.11,87.086,87.097,139200001.0
2006-03-13 06:18:00,87.107,87.107,87.063,87.063,291500002.0
2006-03-13 06:19:00,87.083,87.095,87.061,87.063,121800000.0
2006-03-13 06:20:00,87.082,87.088,87.066,87.068,167100001.0
2006-03-13 06:21:00,87.065,87.087,87.058,87.087,173699998.0
2006-03-13 06:22:00,87.087,87.087,87.052,87.065,289699996.0
2006-03-13 06:23:00,87.082,87.083,87.065,87.068,149399999.0
2006-03-13 06:24:00,87.061,87.081,87.051,87.066,191800001.0
2006-03-13 06:25:00,87.073,87.087,87.063,87.066,201200000.0
2006-03-13 06:26:00,87.045,87.073,87.045,87.073,142599998.0
2006-03-13 06:27:00,87.067,87.096,87.067,87.094,124099999.0
2006-03-13 06:28:00,87.091,87.095,87.068,87.095,137100001.0
2006-03-13 06:29:00,87.074,87.092,87.05,87.09,130999999.0
2006-03-13 06:30:00,87.09,87.09,87.061,87.066,94100000.0
2006-03-13 06:31:00,87.077,87.091,87.064,87.069,100199999.0
2006-03-13 06:32:00,87.067,87.092,87.062,87.092,218100002.0
2006-03-13 06:33:00,87.075,87.094,87.064,87.086,204399997.0
2006-03-13 06:34:00,87.062,87.092,87.062,87.083,88400000.0
2006-03-13 06:35:00,87.072,87.092,87.069,87.092,286099999.0
2006-03-13 06:36:00,87.083,87.083,87.062,87.062,85900002.0
2006-03-13 06:37:00,87.073,87.088,87.059,87.069,109100003.0
2006-03-13 06:38:00,87.093,87.097,87.066,87.097,322299998.0
2006-03-13 06:39:00,87.095,87.1,87.075,87.081,221900003.0
2006-03-13 06:40:00,87.105,87.131,87.091,87.091,284400000.0
2006-03-13 06:41:00,87.097,87.124,87.097,87.121,86700000.0
2006-03-13 06:42:00,87.088,87.117,87.088,87.103,294899998.0
2006-03-13 06:43:00,87.101,87.106,87.084,87.084,304100005.0
2006-03-13 06:44:00,87.079,87.103,87.079,87.095,183400004.0
2006-03-13 06:45:00,87.08,87.1,87.076,87.076,188800000.0
2006-03-13 06:46:00,87.1,87.1,87.079,87.08,169400003.0
2006-03-13 06:47:00,87.091,87.095,87.072,87.072,139800000.0
2006-03-13 06:48:00,87.068,87.1,87.068,87.082,229499997.0
2006-03-13 06:49:00,87.067,87.093,87.064,87.092,315300001.0
2006-03-13 06:50:00,87.072,87.099,87.072,87.087,99200002.0
2006-03-13 06:51:00,87.084,87.099,87.076,87.095,167100002.0
2006-03-13 06:52:00,87.083,87.097,87.061,87.078,212999996.0
2006-03-13 06:53:00,87.079,87.096,87.067,87.075,163000000.0
2006-03-13 06:54:00,87.098,87.107,87.079,87.094,223899999.0
2006-03-13 06:55:00,87.086,87.104,87.086,87.104,120900000.0
2006-03-13 06:56:00,87.109,87.117,87.09,87.102,263699997.0
2006-03-13 06:57:00,87.107,87.115,87.085,87.098,81900000.0
2006-03-13 06:58:00,87.098,87.118,87.088,87.096,173800002.0
2006-03-13 06:59:00,87.12,87.12,87.09,87.102,162400004.0
2006-03-13 07:00:00,87.109,87.131,87.109,87.124,167699997.0
2006-03-13 07:01:00,87.101,87.129,87.101,87.123,118600000.0
2006-03-13 07:02:00,87.128,87.14,87.11,87.122,310900000.0
2006-03-13 07:03:00,87.105,87.122,87.09,87.092,108900002.0
2006-03-13 07:04:00,87.122,87.122,87.083,87.083,132900000.0
2006-03-13 07:05:00,87.091,87.096,87.072,87.078,198099998.0
2006-03-13 07:06:00,87.09,87.112,87.09,87.11,112300000.0
2006-03-13 07:07:00,87.109,87.114,87.067,87.094,197200002.0
2006-03-13 07:08:00,87.12,87.12,87.097,87.12,88400000.0
2006-03-13 07:09:00,87.111,87.128,87.092,87.104,178999997.0
2006-03-13 07:10:00,87.12,87.12,87.09,87.09,153799999.0
2006-03-13 07:11:00,87.099,87.116,87.084,87.097,130999999.0
2006-03-13 07:12:00,87.099,87.112,87.087,87.098,189600000.0
2006-03-13 07:13:00,87.094,87.112,87.091,87.107,198599998.0
2006-03-13 07:14:00,87.104,87.108,87.085,87.09,260000000.0
2006-03-13 07:15:00,87.092,87.113,87.074,87.086,214700001.0
2006-03-13 07:16:00,87.066,87.114,87.066,87.106,198600001.0
2006-03-13 07:17:00,87.104,87.111,87.086,87.094,212700001.0
2006-03-13 07:18:00,87.115,87.115,87.078,87.083,193299999.0
2006-03-13 07:19:00,87.095,87.108,87.076,87.108,190900002.0
2006-03-13 07:20:00,87.1,87.128,87.1,87.118,143899999.0
2006-03-13 07:21:00,87.114,87.129,87.096,87.103,148799999.0
2006-03-13 07:22:00,87.123,87.158,87.103,87.138,133400001.0
2006-03-13 07:23:00,87.156,87.161,87.124,87.124,194699998.0
2006-03-13 07:24:00,87.127,87.147,87.108,87.134,124700000.0
2006-03-13 07:25:00,87.113,87.148,87.113,87.133,265800001.0
2006-03-13 07:26:00,87.133,87.145,87.113,87.118,261799998.0
2006-03-13 07:27:00,87.117,87.138,87.109,87.122,150600004.0
2006-03-13 07:28:00,87.12,87.138,87.108,87.128,121999999.0
2006-03-13 07:29:00,87.135,87.135,87.111,87.111,137900000.0
2006-03-13 07:30:00,87.114,87.133,87.111,87.128,224699998.0
2006-03-13 07:31:00,87.118,87.121,87.09,87.102,235899999.0
2006-03-13 07:32:00,87.099,87.124,87.096,87.11,201000005.0
2006-03-13 07:33:00,87.088,87.104,87.071,87.083,257000001.0
2006-03-13 07:34:00,87.071,87.086,87.05,87.067,195499999.0
2006-03-13 07:35:00,87.044,87.075,87.04,87.066,299299997.0
2006-03-13 07:36:00,87.069,87.088,87.059,87.062,288100002.0
2006-03-13 07:37:00,87.064,87.089,87.064,87.083,103200000.0
2006-03-13 07:38:00,87.068,87.085,87.052,87.057,208199998.0
2006-03-13 07:39:00,87.075,87.101,87.056,87.101,90000001.0
2006-03-13 07:40:00,87.087,87.109,87.084,87.108,130200000.0
2006-03-13 07:41:00,87.099,87.109,87.082,87.09,156800000.0
2006-03-13 07:42:00,87.115,87.121,87.1,87.1,306500004.0
2006-03-13 07:43:00,87.101,87.117,87.08,87.098,161100000.0
2006-03-13 07:44:00,87.107,87.126,87.098,87.109,192600002.0
2006-03-13 07:45:00,87.115,87.124,87.099,87.103,141200000.0
2006-03-13 07:46:00,87.078,87.136,87.078,87.136,141300000.0
2006-03-13 07:47:00,87.127,87.155,87.113,87.155,244800001.0
2006-03-13 07:48:00,87.149,87.164,87.138,87.16,220499998.0
2006-03-13 07:49:00,87.163,87.17,87.142,87.146,329699993.0
2006-03-13 07:50:00,87.171,87.177,87.111,87.111,301999997.0
2006-03-13 07:51:00,87.148,87.163,87.143,87.156,110900000.0
2006-03-13 07:52:00,87.158,87.166,87.124,87.156,320599992.0
2006-03-13 07:53:00,87.164,87.164,87.127,87.154,197900001.0
2006-03-13 07:54:00,87.127,87.142,87.123,87.138,55499999.0
2006-03-13 07:55:00,87.136,87.147,87.121,87.134,267299998.0
2006-03-13 07:56:00,87.147,87.147,87.112,87.122,99400000.0
2006-03-13 07:57:00,87.135,87.147,87.12,87.135,146199998.0
2006-03-13 07:58:00,87.124,87.15,87.124,87.127,165999999.0
2006-03-13 07:59:00,87.14,87.15,87.12,87.137,82299999.0
2006-03-13 08:00:00,87.16,87.16,87.127,87.127,110199999.0
2006-03-13 08:01:00,87.143,87.146,87.12,87.128,152599997.0
2006-03-13 08:02:00,87.14,87.159,87.127,87.139,277100000.0
2006-03-13 08:03:00,87.147,87.154,87.124,87.125,139600002.0
2006-03-13 08:04:00,87.137,87.152,87.125,87.133,176800001.0
2006-03-13 08:05:00,87.137,87.153,87.114,87.141,218199999.0
2006-03-13 08:06:00,87.14,87.17,87.14,87.158,214399998.0
2006-03-13 08:07:00,87.156,87.168,87.126,87.126,222500002.0
2006-03-13 08:08:00,87.129,87.147,87.124,87.137,130900001.0
2006-03-13 08:09:00,87.111,87.173,87.111,87.173,269299997.0
2006-03-13 08:10:00,87.172,87.194,87.158,87.178,190900000.0
2006-03-13 08:11:00,87.174,87.175,87.145,87.151,108900002.0
2006-03-13 08:12:00,87.163,87.168,87.139,87.154,207699999.0
2006-03-13 08:13:00,87.173,87.178,87.157,87.162,260600002.0
2006-03-13 08:14:00,87.157,87.173,87.152,87.173,114100002.0
2006-03-13 08:15:00,87.157,87.181,87.15,87.181,285399998.0
2006-03-13 08:16:00,87.15,87.177,87.15,87.177,198699996.0
2006-03-13 08:17:00,87.176,87.176,87.149,87.151,137500001.0
2006-03-13 08:18:00,87.172,87.19,87.161,87.185,131300000.0
2006-03-13 08:19:00,87.17,87.188,87.161,87.176,167799998.0
2006-03-13 08:20:00,87.174,87.176,87.149,87.156,135099998.0
2006-03-13 08:21:00,87.165,87.188,87.154,87.172,315900002.0
2006-03-13 08:22:00,87.172,87.18,87.154,87.167,100400002.0
2006-03-13 08:23:00,87.153,87.182,87.153,87.18,166200003.0
2006-03-13 08:24:00,87.175,87.18,87.156,87.168,213499994.0
2006-03-13 08:25:00,87.165,87.183,87.142,87.17,182299996.0
2006-03-13 08:26:00,87.18,87.189,87.168,87.172,92500000.0
2006-03-13 08:27:00,87.18,87.182,87.156,87.156,146100001.0
2006-03-13 08:28:00,87.183,87.19,87.156,87.177,270699999.0
2006-03-13 08:29:00,87.19,87.19,87.166,87.178,192999996.0
2006-03-13 08:30:00,87.171,87.195,87.167,87.187,229899999.0
2006-03-13 08:31:00,87.168,87.185,87.164,87.182,163400000.0
2006-03-13 08:32:00,87.169,87.185,87.151,87.169,219800000.0
2006-03-13 08:33:00,87.16,87.179,87.158,87.172,278800004.0
2006-03-13 08:34:00,87.147,87.184,87.145,87.163,185399999.0
2006-03-13 08:35:00,87.154,87.184,87.153,87.175,151700001.0
2006-03-13 08:36:00,87.168,87.182,87.15,87.175,163699996.0
2006-03-13 08:37:00,87.181,87.19,87.163,87.185,172100002.0
2006-03-13 08:38:00,87.179,87.195,87.164,87.195,209000001.0
2006-03-13 08:39:00,87.178,87.213,87.178,87.213,233600002.0
2006-03-13 08:40:00,87.215,87.223,87.19,87.19,181999998.0
2006-03-13 08:41:00,87.186,87.211,87.156,87.173,166899999.0
2006-03-13 08:42:00,87.177,87.192,87.164,87.175,119800000.0
2006-03-13 08:43:00,87.193,87.197,87.169,87.169,201799998.0
2006-03-13 08:44:00,87.182,87.205,87.178,87.195,309100000.0
2006-03-13 08:45:00,87.196,87.207,87.182,87.194,103700001.0
2006-03-13 08:46:00,87.188,87.203,87.176,87.188,159900002.0
2006-03-13 08:47:00,87.166,87.196,87.166,87.185,186900003.0
2006-03-13 08:48:00,87.182,87.199,87.178,87.195,223999998.0
2006-03-13 08:49:00,87.197,87.207,87.174,87.194,151700000.0
2006-03-13 08:50:00,87.211,87.214,87.187,87.188,157000002.0
2006-03-13 08:51:00,87.187,87.207,87.174,87.196,245700002.0
2006-03-13 08:52:00,87.178,87.198,87.173,87.194,119200001.0
2006-03-13 08:53:00,87.179,87.199,87.172,87.199,149800000.0
2006-03-13 08:54:00,87.2,87.2,87.172,87.187,74600001.0
2006-03-13 08:55:00,87.193,87.193,87.167,87.167,81400000.0
2006-03-13 08:56:00,87.159,87.175,87.147,87.166,110100001.0
2006-03-13 08:57:00,87.152,87.174,87.15,87.165,186800002.0
2006-03-13 08:58:00,87.14,87.166,87.14,87.166,143000000.0
2006-03-13 08:59:00,87.181,87.187,87.165,87.169,218799999.0
2006-03-13 09:00:00,87.181,87.193,87.161,87.176,193200002.0
2006-03-13 09:01:00,87.176,87.192,87.161,87.18,141399999.0
2006-03-13 09:02:00,87.174,87.187,87.16,87.175,179000003.0
2006-03-13 09:03:00,87.175,87.18,87.155,87.163,275800002.0
2006-03-13 09:04:00,87.172,87.18,87.144,87.144,237300002.0
2006-03-13 09:05:00,87.179,87.18,87.151,87.156,271499999.0
2006-03-13 09:06:00,87.169,87.178,87.15,87.165,121400000.0
2006-03-13 09:07:00,87.174,87.186,87.149,87.17,200699998.0
2006-03-13 09:08:00,87.181,87.191,87.164,87.182,118099999.0
2006-03-13 09:09:00,87.188,87.196,87.161,87.181,136899999.0
2006-03-13 09:10:00,87.192,87.193,87.163,87.176,95399999.0
2006-03-13 09:11:00,87.182,87.197,87.161,87.179,185599999.0
2006-03-13 09:12:00,87.188,87.194,87.167,87.167,103799998.0
2006-03-13 09:13:00,87.174,87.196,87.174,87.194,128399998.0
2006-03-13 09:14:00,87.195,87.197,87.173,87.173,148400000.0
2006-03-13 09:15:00,87.178,87.195,87.175,87.195,249900002.0
2006-03-13 09:16:00,87.178,87.195,87.159,87.178,74500000.0
2006-03-13 09:17:00,87.169,87.188,87.165,87.182,265600001.0
2006-03-13 09:18:00,87.155,87.172,87.147,87.17,143199995.0
2006-03-13 09:19:00,87.155,87.177,87.152,87.17,132400002.0
2006-03-13 09:20:00,87.182,87.185,87.164,87.168,180200001.0
2006-03-13 09:21:00,87.194,87.202,87.173,87.173,200699996.0
2006-03-13 09:22:00,87.202,87.202,87.162,87.175,110900001.0
2006-03-13 09:23:00,87.176,87.197,87.17,87.194,264799997.0
2006-03-13 09:24:00,87.199,87.209,87.172,87.19,139800000.0
2006-03-13 09:25:00,87.206,87.223,87.198,87.223,227999995.0
2006-03-13 09:26:00,87.209,87.226,87.199,87.222,240600002.0
2006-03-13 09:27:00,87.223,87.223,87.189,87.191,212899998.0
2006-03-13 09:28:00,87.199,87.199,87.166,87.176,175399999.0
2006-03-13 09:29:00,87.165,87.194,87.165,87.184,160499997.0
2006-03-13 09:30:00,87.182,87.182,87.144,87.144,228600001.0
2006-03-13 09:31:00,87.152,87.176,87.152,87.162,259600001.0
2006-03-13 09:32:00,87.172,87.178,87.148,87.165,122999999.0
2006-03-13 09:33:00,87.174,87.177,87.152,87.16,242600000.0
2006-03-13 09:34:00,87.166,87.185,87.148,87.166,160399998.0
2006-03-13 09:35:00,87.163,87.18,87.159,87.176,157500002.0
2006-03-13 09:36:00,87.178,87.185,87.165,87.168,93700000.0
2006-03-13 09:37:00,87.194,87.208,87.173,87.18,159600000.0
2006-03-13 09:38:00,87.167,87.202,87.163,87.201,204100000.0
2006-03-13 09:39:00,87.212,87.212,87.175,87.191,217099998.0
2006-03-13 09:40:00,87.206,87.225,87.191,87.197,211199997.0
2006-03-13 09:41:00,87.189,87.209,87.175,87.203,148500001.0
2006-03-13 09:42:00,87.184,87.206,87.184,87.204,135200000.0
2006-03-13 09:43:00,87.192,87.215,87.179,87.197,189400001.0
2006-03-13 09:44:00,87.187,87.21,87.17,87.183,258300001.0
2006-03-13 09:45:00,87.173,87.205,87.173,87.205,239600000.0
2006-03-13 09:46:00,87.186,87.203,87.175,87.195,325200004.0
2006-03-13 09:47:00,87.193,87.193,87.145,87.145,179299999.0
2006-03-13 09:48:00,87.17,87.194,87.17,87.191,173499999.0
2006-03-13 09:49:00,87.201,87.211,87.185,87.198,258899998.0
2006-03-13 09:50:00,87.2,87.215,87.186,87.201,260099998.0
2006-03-13 09:51:00,87.186,87.225,87.186,87.209,177799999.0
2006-03-13 09:52:00,87.202,87.203,87.176,87.176,139999999.0
2006-03-13 09:53:00,87.159,87.177,87.137,87.153,212100001.0
2006-03-13 09:54:00,87.143,87.166,87.128,87.152,156399997.0
2006-03-13 09:55:00,87.163,87.191,87.151,87.156,192900000.0
2006-03-13 09:56:00,87.163,87.18,87.149,87.168,216899999.0
2006-03-13 09:57:00,87.17,87.18,87.157,87.161,164300000.0
2006-03-13 09:58:00,87.173,87.177,87.154,87.165,286000000.0
2006-03-13 09:59:00,87.147,87.173,87.147,87.16,209700000.0
2006-03-13 10:00:00,87.147,87.159,87.126,87.135,148300001.0
2006-03-13 10:01:00,87.119,87.138,87.113,87.123,119899998.0
2006-03-13 10:02:00,87.103,87.138,87.103,87.138,234699997.0
2006-03-13 10:03:00,87.147,87.173,87.141,87.157,223799997.0
2006-03-13 10:04:00,87.153,87.164,87.137,87.151,188700001.0
2006-03-13 10:05:00,87.144,87.161,87.141,87.156,123800000.0
2006-03-13 10:06:00,87.143,87.155,87.127,87.138,253199999.0
2006-03-13 10:07:00,87.135,87.16,87.129,87.151,250900004.0
2006-03-13 10:08:00,87.156,87.156,87.117,87.137,157900000.0
2006-03-13 10:09:00,87.146,87.16,87.134,87.136,231400000.0
2006-03-13 10:10:00,87.132,87.147,87.112,87.126,142099998.0
2006-03-13 10:11:00,87.112,87.125,87.102,87.119,94900000.0
2006-03-13 10:12:00,87.102,87.136,87.102,87.136,59200000.0
2006-03-13 10:13:00,87.145,87.162,87.129,87.135,133099999.0
2006-03-13 10:14:00,87.15,87.15,87.13,87.13,102000001.0
2006-03-13 10:15:00,87.12,87.12,87.093,87.093,143900002.0
2006-03-13 10:16:00,87.074,87.108,87.074,87.104,99999999.0
2006-03-13 10:17:00,87.094,87.094,87.055,87.071,221800001.0
2006-03-13 10:18:00,87.075,87.102,87.075,87.102,169800001.0
2006-03-13 10:19:00,87.069,87.093,87.064,87.08,166400003.0
2006-03-13 10:20:00,87.073,87.094,87.066,87.071,217900001.0
2006-03-13 10:21:00,87.063,87.097,87.063,87.097,154000001.0
2006-03-13 10:22:00,87.094,87.112,87.079,87.093,247600000.0
2006-03-13 10:23:00,87.112,87.126,87.092,87.112,214600001.0
2006-03-13 10:24:00,87.122,87.15,87.099,87.126,122300000.0
2006-03-13 10:25:00,87.147,87.147,87.118,87.125,148299999.0
2006-03-13 10:26:00,87.126,87.155,87.126,87.148,161100002.0
2006-03-13 10:27:00,87.135,87.15,87.123,87.129,244200004.0
2006-03-13 10:28:00,87.139,87.148,87.117,87.134,116299999.0
2006-03-13 10:29:00,87.143,87.15,87.119,87.149,233499999.0
2006-03-13 10:30:00,87.153,87.156,87.135,87.135,172299999.0
2006-03-13 10:31:00,87.143,87.156,87.114,87.132,254199999.0
2006-03-13 10:32:00,87.122,87.145,87.111,87.133,163000000.0
2006-03-13 10:33:00,87.119,87.137,87.11,87.122,162099999.0
2006-03-13 10:34:00,87.112,87.124,87.068,87.083,188600001.0
2006-03-13 10:35:00,87.092,87.125,87.091,87.117,231200000.0
2006-03-13 10:36:00,87.087,87.107,87.068,87.083,234599996.0
2006-03-13 10:37:00,87.065,87.084,87.057,87.084,175000001.0
2006-03-13 10:38:00,87.07,87.085,87.066,87.085,185200002.0
2006-03-13 10:39:00,87.07,87.102,87.07,87.1,269300000.0
2006-03-13 10:40:00,87.117,87.146,87.109,87.13,79999999.0
2006-03-13 10:41:00,87.15,87.152,87.12,87.12,229000001.0
2006-03-13 10:42:00,87.122,87.141,87.114,87.129,336699996.0
2006-03-13 10:43:00,87.099,87.124,87.084,87.098,230599997.0
2006-03-13 10:44:00,87.08,87.119,87.08,87.103,250600001.0
2006-03-13 10:45:00,87.098,87.118,87.082,87.094,278399999.0
2006-03-13 10:46:00,87.078,87.079,87.045,87.064,128200001.0
2006-03-13 10:47:00,87.081,87.084,87.055,87.055,140299999.0
2006-03-13 10:48:00,87.076,87.076,87.049,87.052,298100002.0
2006-03-13 10:49:00,87.062,87.078,87.054,87.078,202699998.0
2006-03-13 10:50:00,87.066,87.08,87.028,87.053,111900000.0
2006-03-13 10:51:00,87.065,87.066,87.037,87.041,224800001.0
2006-03-13 10:52:00,87.065,87.068,87.037,87.043,239200002.0
2006-03-13 10:53:00,87.059,87.075,87.035,87.051,221199998.0
2006-03-13 10:54:00,87.051,87.076,87.051,87.076,122199998.0
2006-03-13 10:55:00,87.065,87.077,87.041,87.072,221499997.0
2006-03-13 10:56:00,87.063,87.076,87.044,87.068,209900002.0
2006-03-13 10:57:00,87.062,87.092,87.062,87.072,97700001.0
2006-03-13 10:58:00,87.095,87.105,87.081,87.083,191799999.0
2006-03-13 10:59:00,87.088,87.088,87.046,87.058,320200000.0
2006-03-13 11:00:00,87.058,87.073,87.023,87.07,252200000.0
2006-03-13 11:01:00,87.072,87.072,87.029,87.029,195399998.0
2006-03-13 11:02:00,87.039,87.064,87.024,87.045,218499997.0
2006-03-13 11:03:00,87.046,87.046,87.025,87.032,247000003.0
2006-03-13 11:04:00,87.015,87.04,87.015,87.036,167000001.0
2006-03-13 11:05:00,87.026,87.054,87.024,87.037,207200002.0
2006-03-13 11:06:00,87.021,87.072,87.021,87.072,83600000.0
2006-03-13 11:07:00,87.051,87.069,87.035,87.058,191700002.0
2006-03-13 11:08:00,87.044,87.065,87.04,87.057,166200000.0
2006-03-13 11:09:00,87.053,87.068,87.038,87.058,179500003.0
2006-03-13 11:10:00,87.037,87.057,87.034,87.047,164100003.0
2006-03-13 11:11:00,87.03,87.056,87.025,87.053,177500000.0
2006-03-13 11:12:00,87.043,87.067,87.043,87.067,214499999.0
2006-03-13 11:13:00,87.068,87.068,87.037,87.054,198400000.0
2006-03-13 11:14:00,87.039,87.059,87.036,87.052,243299999.0
2006-03-13 11:15:00,87.055,87.089,87.055,87.076,132200000.0
2006-03-13 11:16:00,87.069,87.102,87.069,87.102,125400000.0
2006-03-13 11:17:00,87.093,87.093,87.065,87.076,131900000.0
2006-03-13 11:18:00,87.066,87.106,87.066,87.097,164900000.0
2006-03-13 11:19:00,87.099,87.099,87.064,87.064,137200000.0
2006-03-13 11:20:00,87.088,87.104,87.075,87.092,195600001.0
2006-03-13 11:21:00,87.1,87.1,87.081,87.088,165000003.0
2006-03-13 11:22:00,87.094,87.099,87.072,87.077,235499998.0
2006-03-13 11:23:00,87.093,87.114,87.075,87.099,207400003.0
2006-03-13 11:24:00,87.094,87.112,87.09,87.112,157899999.0
2006-03-13 11:25:00,87.097,87.113,87.086,87.107,217899997.0
2006-03-13 11:26:00,87.094,87.123,87.089,87.123,168200000.0
2006-03-13 11:27:00,87.112,87.131,87.102,87.114,304500002.0
2006-03-13 11:28:00,87.119,87.137,87.098,87.098,201200002.0
2006-03-13 11:29:00,87.108,87.138,87.107,87.138,195700000.0
2006-03-13 11:30:00,87.137,87.137,87.096,87.108,132800000.0
2006-03-13 11:31:00,87.124,87.128,87.1,87.114,152000000.0
2006-03-13 11:32:00,87.12,87.131,87.097,87.097,248299999.0
2006-03-13 11:33:00,87.092,87.118,87.088,87.118,186000000.0
2006-03-13 11:34:00,87.122,87.122,87.083,87.087,178300000.0
2006-03-13 11:35:00,87.107,87.132,87.1,87.102,251300002.0
2006-03-13 11:36:00,87.126,87.134,87.105,87.119,225200002.0
2006-03-13 11:37:00,87.126,87.128,87.108,87.116,227300000.0
2006-03-13 11:38:00,87.106,87.137,87.105,87.137,254600002.0
2006-03-13 11:39:00,87.129,87.13,87.103,87.117,193600000.0
2006-03-13 11:40:00,87.106,87.136,87.082,87.115,87900000.0
2006-03-13 11:41:00,87.116,87.137,87.106,87.118,125200000.0
2006-03-13 11:42:00,87.092,87.111,87.083,87.098,133800001.0
2006-03-13 11:43:00,87.089,87.09,87.062,87.066,182800001.0
2006-03-13 11:44:00,87.069,87.082,87.056,87.073,192700000.0
2006-03-13 11:45:00,87.058,87.083,87.053,87.08,266999995.0
2006-03-13 11:46:00,87.074,87.074,87.053,87.053,203499999.0
2006-03-13 11:47:00,87.065,87.07,87.042,87.042,161200001.0
2006-03-13 11:48:00,87.062,87.084,87.052,87.084,138300001.0
2006-03-13 11:49:00,87.076,87.101,87.071,87.096,330200000.0
2006-03-13 11:50:00,87.095,87.095,87.08,87.08,101600000.0
2006-03-13 11:51:00,87.105,87.117,87.082,87.103,314499994.0
2006-03-13 11:52:00,87.113,87.113,87.083,87.083,197500001.0
2006-03-13 11:53:00,87.1,87.122,87.097,87.115,307600004.0
2006-03-13 11:54:00,87.113,87.113,87.063,87.081,128099998.0
2006-03-13 11:55:00,87.095,87.105,87.077,87.081,142099998.0
2006-03-13 11:56:00,87.093,87.116,87.093,87.098,144100001.0
2006-03-13 11:57:00,87.112,87.129,87.108,87.124,263599997.0
2006-03-13 11:58:00,87.125,87.125,87.106,87.113,104500001.0
2006-03-13 11:59:00,87.121,87.15,87.114,87.129,355899996.0
2006-03-13 12:00:00,87.141,87.156,87.122,87.125,263299999.0
2006-03-13 12:01:00,87.139,87.153,87.126,87.132,81799999.0
2006-03-13 12:02:00,87.148,87.148,87.123,87.136,169500000.0
2006-03-13 12:03:00,87.146,87.146,87.1,87.108,141299998.0
2006-03-13 12:04:00,87.115,87.134,87.111,87.127,166499999.0
2006-03-13 12:05:00,87.098,87.118,87.088,87.113,147400000.0
2006-03-13 12:06:00,87.115,87.115,87.087,87.1,115900002.0
2006-03-13 12:07:00,87.088,87.118,87.05,87.097,145799999.0
2006-03-13 12:08:00,87.081,87.105,87.08,87.095,76400001.0
2006-03-13 12:09:00,87.083,87.103,87.082,87.1,151499998.0
2006-03-13 12:10:00,87.094,87.094,87.074,87.094,120200002.0
2006-03-13 12:11:00,87.081,87.115,87.081,87.107,145300001.0
2006-03-13 12:12:00,87.104,87.119,87.093,87.102,202200001.0
2006-03-13 12:13:00,87.103,87.107,87.08,87.08,234599996.0
2006-03-13 12:14:00,87.089,87.125,87.089,87.106,141100000.0
2006-03-13 12:15:00,87.105,87.115,87.083,87.089,159999998.0
2006-03-13 12:16:00,87.082,87.108,87.082,87.096,112599999.0
2006-03-13 12:17:00,87.103,87.108,87.088,87.088,213400000.0
2006-03-13 12:18:00,87.087,87.108,87.082,87.099,214499998.0
2006-03-13 12:19:00,87.09,87.102,87.072,87.079,127899999.0
2006-03-13 12:20:00,87.077,87.105,87.068,87.105,375100002.0
2006-03-13 12:21:00,87.105,87.11,87.083,87.083,200599998.0
2006-03-13 12:22:00,87.096,87.107,87.078,87.088,88500001.0
2006-03-13 12:23:00,87.086,87.086,87.053,87.063,206599997.0
2006-03-13 12:24:00,87.064,87.077,87.052,87.07,315699999.0
2006-03-13 12:25:00,87.053,87.076,87.051,87.074,270899998.0
2006-03-13 12:26:00,87.072,87.073,87.043,87.043,117200001.0
2006-03-13 12:27:00,87.045,87.071,87.033,87.071,208299998.0
2006-03-13 12:28:00,87.058,87.087,87.043,87.061,294900002.0
2006-03-13 12:29:00,87.067,87.073,87.041,87.057,306400000.0
2006-03-13 12:30:00,87.054,87.085,87.05,87.078,259700001.0
2006-03-13 12:31:00,87.085,87.085,87.042,87.042,125699998.0
2006-03-13 12:32:00,87.049,87.082,87.046,87.061,317899998.0
2006-03-13 12:33:00,87.06,87.09,87.044,87.062,311800000.0
2006-03-13 12:34:00,87.084,87.097,87.072,87.09,160200002.0
2006-03-13 12:35:00,87.103,87.109,87.086,87.088,152599998.0
2006-03-13 12:36:00,87.087,87.104,87.072,87.098,260299998.0
2006-03-13 12:37:00,87.08,87.1,87.075,87.1,255100000.0
2006-03-13 12:38:00,87.1,87.1,87.08,87.08,143299997.0
2006-03-13 12:39:00,87.088,87.1,87.08,87.1,118800000.0
2006-03-13 12:40:00,87.087,87.107,87.083,87.107,135299999.0
2006-03-13 12:41:00,87.091,87.111,87.083,87.083,205799996.0
2006-03-13 12:42:00,87.09,87.092,87.067,87.067,179500001.0
2006-03-13 12:43:00,87.075,87.087,87.057,87.06,303800004.0
2006-03-13 12:44:00,87.061,87.085,87.055,87.055,260500003.0
2006-03-13 12:45:00,87.082,87.097,87.067,87.084,150900003.0
2006-03-13 12:46:00,87.087,87.097,87.064,87.077,225899998.0
2006-03-13 12:47:00,87.095,87.095,87.031,87.068,89100000.0
2006-03-13 12:48:00,87.095,87.097,87.073,87.08,172100000.0
2006-03-13 12:49:00,87.097,87.097,87.07,87.082,190700002.0
2006-03-13 12:50:00,87.075,87.1,87.075,87.1,135300001.0
2006-03-13 12:51:00,87.082,87.102,87.075,87.093,151500000.0
2006-03-13 12:52:00,87.07,87.088,87.061,87.088,188699999.0
2006-03-13 12:53:00,87.078,87.085,87.052,87.052,208900003.0
2006-03-13 12:54:00,87.083,87.096,87.068,87.071,90400000.0
2006-03-13 12:55:00,87.092,87.098,87.077,87.091,176600000.0
2006-03-13 12:56:00,87.086,87.092,87.066,87.075,173799999.0
2006-03-13 12:57:00,87.071,87.095,87.068,87.085,99400000.0
2006-03-13 12:58:00,87.085,87.107,87.08,87.107,213400000.0
2006-03-13 12:59:00,87.092,87.117,87.091,87.117,136700000.0
2006-03-13 13:00:00,87.098,87.115,87.095,87.113,135200000.0
2006-03-13 13:01:00,87.091,87.118,87.085,87.118,155100001.0
2006-03-13 13:02:00,87.11,87.145,87.11,87.138,231600001.0
2006-03-13 13:03:00,87.145,87.15,87.109,87.124,154700000.0
2006-03-13 13:04:00,87.142,87.143,87.116,87.116,159200000.0
2006-03-13 13:05:00,87.111,87.138,87.109,87.126,273200001.0
2006-03-13 13:06:00,87.122,87.138,87.109,87.138,305699998.0
2006-03-13 13:07:00,87.14,87.14,87.099,87.108,227800002.0
2006-03-13 13:08:00,87.119,87.138,87.1,87.138,193599998.0
2006-03-13 13:09:00,87.135,87.145,87.118,87.118,191299999.0
2006-03-13 13:10:00,87.137,87.138,87.114,87.123,153700000.0
2006-03-13 13:11:00,87.111,87.137,87.111,87.137,103900001.0
2006-03-13 13:12:00,87.138,87.138,87.099,87.119,186600001.0
2006-03-13 13:13:00,87.141,87.141,87.099,87.103,167100001.0
2006-03-13 13:14:00,87.106,87.122,87.084,87.104,174900000.0
2006-03-13 13:15:00,87.094,87.115,87.092,87.107,252699999.0
2006-03-13 13:16:00,87.087,87.113,87.087,87.107,200699998.0
2006-03-13 13:17:00,87.085,87.113,87.085,87.111,228399995.0
2006-03-13 13:18:00,87.097,87.117,87.095,87.112,202999997.0
2006-03-13 13:19:00,87.104,87.114,87.083,87.087,186099998.0
2006-03-13 13:20:00,87.108,87.11,87.083,87.097,159899997.0
2006-03-13 13:21:00,87.092,87.121,87.081,87.103,195299999.0
2006-03-13 13:22:00,87.116,87.116,87.087,87.089,99300000.0
2006-03-13 13:23:00,87.103,87.109,87.087,87.097,223000003.0
2006-03-13 13:24:00,87.108,87.11,87.087,87.09,251099998.0
2006-03-13 13:25:00,87.108,87.127,87.095,87.113,173399997.0
2006-03-13 13:26:00,87.115,87.128,87.102,87.122,256799995.0
2006-03-13 13:27:00,87.124,87.133,87.107,87.107,338899999.0
2006-03-13 13:28:00,87.123,87.126,87.108,87.113,165800000.0
2006-03-13 13:29:00,87.112,87.12,87.093,87.107,245899998.0
2006-03-13 13:30:00,87.112,87.125,87.096,87.103,162499999.0
2006-03-13 13:31:00,87.103,87.128,87.098,87.123,310000002.0
2006-03-13 13:32:00,87.124,87.124,87.092,87.092,148800003.0
2006-03-13 13:33:00,87.071,87.101,87.068,87.091,188599998.0
2006-03-13 13:34:00,87.093,87.101,87.079,87.08,172200002.0
2006-03-13 13:35:00,87.082,87.1,87.073,87.1,141500000.0
2006-03-13 13:36:00,87.093,87.12,87.091,87.109,207699996.0
2006-03-13 13:37:00,87.123,87.136,87.103,87.103,264500000.0
2006-03-13 13:38:00,87.129,87.133,87.113,87.113,169400001.0
2006-03-13 13:39:00,87.121,87.14,87.112,87.135,199100000.0
2006-03-13 13:40:00,87.133,87.143,87.114,87.135,192499996.0
2006-03-13 13:41:00,87.132,87.152,87.128,87.149,155800001.0
2006-03-13 13:42:00,87.155,87.162,87.131,87.131,219100001.0
2006-03-13 13:43:00,87.129,87.164,87.124,87.14,159900000.0
2006-03-13 13:44:00,87.141,87.142,87.117,87.118,148000000.0
2006-03-13 13:45:00,87.126,87.135,87.089,87.118,199900002.0
2006-03-13 13:46:00,87.134,87.138,87.106,87.12,165600001.0
2006-03-13 13:47:00,87.126,87.158,87.126,87.147,208799997.0
2006-03-13 13:48:00,87.154,87.162,87.131,87.131,218499999.0
2006-03-13 13:49:00,87.133,87.164,87.129,87.164,243100003.0
2006-03-13 13:50:00,87.162,87.174,87.143,87.149,149500000.0
2006-03-13 13:51:00,87.156,87.168,87.147,87.15,119599998.0
2006-03-13 13:52:00,87.159,87.164,87.13,87.138,202600004.0
2006-03-13 13:53:00,87.164,87.176,87.157,87.165,213299994.0
2006-03-13 13:54:00,87.132,87.161,87.132,87.152,169100001.0
2006-03-13 13:55:00,87.149,87.151,87.124,87.127,193199999.0
2006-03-13 13:56:00,87.128,87.143,87.115,87.128,155099999.0
2006-03-13 13:57:00,87.102,87.13,87.102,87.13,163899999.0
2006-03-13 13:58:00,87.124,87.124,87.088,87.09,229099999.0
2006-03-13 13:59:00,87.088,87.103,87.052,87.062,176100000.0
2006-03-13 14:00:00,87.065,87.073,87.049,87.061,182399998.0
2006-03-13 14:01:00,87.06,87.086,87.046,87.086,130600001.0
2006-03-13 14:02:00,87.081,87.113,87.071,87.087,137800000.0
2006-03-13 14:03:00,87.093,87.111,87.082,87.111,119800001.0
2006-03-13 14:04:00,87.116,87.116,87.087,87.103,237199999.0
2006-03-13 14:05:00,87.097,87.115,87.09,87.103,230700001.0
2006-03-13 14:06:00,87.092,87.127,87.092,87.112,176899999.0
2006-03-13 14:07:00,87.098,87.114,87.091,87.107,233999999.0
2006-03-13 14:08:00,87.092,87.112,87.089,87.111,168600001.0
2006-03-13 14:09:00,87.111,87.115,87.09,87.092,163800001.0
2006-03-13 14:10:00,87.112,87.112,87.086,87.086,111900001.0
2006-03-13 14:11:00,87.087,87.108,87.083,87.097,298199999.0
2006-03-13 14:12:00,87.097,87.1,87.075,87.089,163199999.0
2006-03-13 14:13:00,87.093,87.105,87.079,87.085,141900000.0
2006-03-13 14:14:00,87.085,87.109,87.085,87.103,247400002.0
2006-03-13 14:15:00,87.087,87.105,87.072,87.093,219600001.0
2006-03-13 14:16:00,87.085,87.093,87.07,87.07,175100003.0
2006-03-13 14:17:00,87.066,87.093,87.066,87.09,172500005.0
2006-03-13 14:18:00,87.069,87.106,87.069,87.092,175700001.0
2006-03-13 14:19:00,87.09,87.1,87.059,87.078,293799999.0
2006-03-13 14:20:00,87.102,87.118,87.093,87.099,135499999.0
2006-03-13 14:21:00,87.117,87.127,87.089,87.107,164499999.0
2006-03-13 14:22:00,87.135,87.139,87.108,87.113,232099996.0
2006-03-13 14:23:00,87.13,87.142,87.119,87.122,136599997.0
2006-03-13 14:24:00,87.133,87.133,87.113,87.117,228100000.0
2006-03-13 14:25:00,87.142,87.166,87.132,87.133,186500000.0
2006-03-13 14:26:00,87.146,87.163,87.13,87.163,167800000.0
2006-03-13 14:27:00,87.162,87.176,87.146,87.146,252000001.0
2006-03-13 14:28:00,87.141,87.161,87.127,87.148,194900001.0
2006-03-13 14:29:00,87.151,87.161,87.136,87.149,141800002.0
2006-03-13 14:30:00,87.139,87.153,87.118,87.133,260699996.0
2006-03-13 14:31:00,87.154,87.154,87.131,87.131,131400000.0
2006-03-13 14:32:00,87.145,87.145,87.122,87.129,121599997.0
2006-03-13 14:33:00,87.132,87.144,87.114,87.114,144799999.0
2006-03-13 14:34:00,87.143,87.144,87.119,87.126,172099998.0
2006-03-13 14:35:00,87.118,87.139,87.114,87.137,142099996.0
2006-03-13 14:36:00,87.118,87.146,87.118,87.143,104300000.0
2006-03-13 14:37:00,87.148,87.165,87.136,87.144,193299999.0
2006-03-13 14:38:00,87.13,87.145,87.123,87.14,181400002.0
2006-03-13 14:39:00,87.147,87.152,87.132,87.138,137899997.0
2006-03-13 14:40:00,87.152,87.164,87.14,87.15,158900000.0
2006-03-13 14:41:00,87.156,87.169,87.117,87.149,139100000.0
2006-03-13 14:42:00,87.145,87.15,87.124,87.124,284099999.0
2006-03-13 14:43:00,87.138,87.15,87.13,87.145,187499999.0
2006-03-13 14:44:00,87.138,87.152,87.119,87.15,263700000.0
2006-03-13 14:45:00,87.119,87.144,87.116,87.143,296300000.0
2006-03-13 14:46:00,87.131,87.15,87.127,87.145,256500000.0
2006-03-13 14:47:00,87.145,87.148,87.119,87.125,250600002.0
2006-03-13 14:48:00,87.106,87.14,87.106,87.14,122400001.0
2006-03-13 14:49:00,87.121,87.143,87.114,87.117,215900004.0
2006-03-13 14:50:00,87.103,87.135,87.103,87.135,212100001.0
2006-03-13 14:51:00,87.117,87.133,87.106,87.121,138999998.0
2006-03-13 14:52:00,87.127,87.127,87.105,87.109,143899998.0
2006-03-13 14:53:00,87.109,87.124,87.101,87.117,138200000.0
2006-03-13 14:54:00,87.115,87.12,87.101,87.101,163299998.0
2006-03-13 14:55:00,87.115,87.12,87.1,87.12,131699998.0
2006-03-13 14:56:00,87.099,87.115,87.092,87.113,160099998.0
2006-03-13 14:57:00,87.123,87.129,87.105,87.11,145800000.0
2006-03-13 14:58:00,87.124,87.13,87.11,87.114,125399999.0
2006-03-13 14:59:00,87.129,87.154,87.11,87.139,177399997.0
2006-03-13 15:00:00,87.148,87.169,87.132,87.148,190400001.0
2006-03-13 15:01:00,87.143,87.171,87.131,87.171,287800000.0
2006-03-13 15:02:00,87.161,87.178,87.147,87.172,202899998.0
2006-03-13 15:03:00,87.176,87.182,87.147,87.148,220999998.0
2006-03-13 15:04:00,87.146,87.166,87.146,87.163,135800001.0
2006-03-13 15:05:00,87.154,87.167,87.141,87.162,284900003.0
2006-03-13 15:06:00,87.158,87.165,87.14,87.148,253500002.0
2006-03-13 15:07:00,87.161,87.166,87.106,87.141,122399999.0
2006-03-13 15:08:00,87.151,87.154,87.115,87.122,192800000.0
2006-03-13 15:09:00,87.128,87.152,87.105,87.131,183699998.0
2006-03-13 15:10:00,87.127,87.156,87.127,87.138,267500000.0
2006-03-13 15:11:00,87.141,87.154,87.12,87.131,329099997.0
2006-03-13 15:12:00,87.124,87.142,87.119,87.135,182600000.0
2006-03-13 15:13:00,87.117,87.133,87.103,87.12,218700001.0
2006-03-13 15:14:00,87.118,87.134,87.108,87.121,183199999.0
2006-03-13 15:15:00,87.127,87.129,87.095,87.095,263000002.0
2006-03-13 15:16:00,87.087,87.104,87.087,87.104,151500000.0
2006-03-13 15:17:00,87.089,87.116,87.081,87.107,207199998.0
2006-03-13 15:18:00,87.094,87.111,87.085,87.11,243300001.0
2006-03-13 15:19:00,87.104,87.115,87.086,87.098,187600001.0
2006-03-13 15:20:00,87.112,87.118,87.088,87.103,173399995.0
2006-03-13 15:21:00,87.115,87.128,87.097,87.115,220800001.0
2006-03-13 15:22:00,87.113,87.113,87.092,87.096,92599999.0
2006-03-13 15:23:00,87.072,87.089,87.07,87.085,152499999.0
2006-03-13 15:24:00,87.082,87.084,87.057,87.075,145300000.0
2006-03-13 15:25:00,87.077,87.085,87.054,87.066,184199997.0
2006-03-13 15:26:00,87.079,87.105,87.067,87.091,340799997.0
2006-03-13 15:27:00,87.106,87.113,87.074,87.081,218299995.0
2006-03-13 15:28:00,87.091,87.122,87.091,87.121,230500001.0
2006-03-13 15:29:00,87.135,87.135,87.105,87.116,180599998.0
2006-03-13 15:30:00,87.107,87.117,87.095,87.105,161100000.0
2006-03-13 15:31:00,87.122,87.14,87.11,87.115,194900000.0
2006-03-13 15:32:00,87.106,87.128,87.104,87.12,223500000.0
2006-03-13 15:33:00,87.115,87.129,87.099,87.119,143500000.0
2006-03-13 15:34:00,87.111,87.137,87.111,87.137,254599998.0
2006-03-13 15:35:00,87.119,87.143,87.118,87.14,267699997.0
2006-03-13 15:36:00,87.132,87.143,87.115,87.136,88500000.0
2006-03-13 15:37:00,87.133,87.147,87.122,87.135,234200004.0
2006-03-13 15:38:00,87.14,87.15,87.126,87.128,147600001.0
2006-03-13 15:39:00,87.131,87.134,87.114,87.122,160199999.0
2006-03-13 15:40:00,87.12,87.138,87.05,87.13,294899996.0
2006-03-13 15:41:00,87.132,87.142,87.113,87.113,139699999.0
2006-03-13 15:42:00,87.124,87.147,87.121,87.13,175599997.0
2006-03-13 15:43:00,87.128,87.146,87.119,87.145,430699995.0
2006-03-13 15:44:00,87.131,87.15,87.118,87.137,150900002.0
2006-03-13 15:45:00,87.144,87.164,87.128,87.148,352599998.0
2006-03-13 15:46:00,87.156,87.165,87.137,87.141,206900002.0
2006-03-13 15:47:00,87.152,87.152,87.127,87.138,172300004.0
2006-03-13 15:48:00,87.131,87.147,87.126,87.143,190800002.0
2006-03-13 15:49:00,87.141,87.146,87.123,87.127,278399999.0
2006-03-13 15:50:00,87.145,87.145,87.114,87.119,178700000.0
2006-03-13 15:51:00,87.122,87.153,87.117,87.153,120500000.0
2006-03-13 15:52:00,87.14,87.154,87.127,87.153,203300002.0
2006-03-13 15:53:00,87.14,87.16,87.14,87.155,204899997.0
2006-03-13 15:54:00,87.145,87.189,87.145,87.189,143300000.0
2006-03-13 15:55:00,87.198,87.245,87.189,87.222,198999999.0
2006-03-13 15:56:00,87.252,87.271,87.233,87.233,184900002.0
2006-03-13 15:57:00,87.225,87.233,87.207,87.207,253500000.0
2006-03-13 15:58:00,87.223,87.224,87.203,87.203,193399998.0
2006-03-13 15:59:00,87.225,87.236,87.207,87.217,187100000.0
2006-03-13 16:00:00,87.23,87.233,87.19,87.19,288599998.0
2006-03-13 16:01:00,87.208,87.233,87.194,87.218,166899998.0
2006-03-13 16:02:00,87.212,87.212,87.178,87.178,53600000.0
2006-03-13 16:03:00,87.178,87.191,87.142,87.17,105800000.0
2006-03-13 16:04:00,87.186,87.205,87.171,87.19,146500001.0
2006-03-13 16:05:00,87.198,87.212,87.185,87.19,238899999.0
2006-03-13 16:06:00,87.181,87.209,87.181,87.203,117300001.0
2006-03-13 16:07:00,87.207,87.213,87.19,87.197,234099998.0
2006-03-13 16:08:00,87.211,87.224,87.191,87.205,138900000.0
2006-03-13 16:09:00,87.21,87.21,87.176,87.182,257799997.0
2006-03-13 16:10:00,87.181,87.207,87.181,87.207,104500000.0
2006-03-13 16:11:00,87.2,87.211,87.176,87.194,184300000.0
2006-03-13 16:12:00,87.214,87.22,87.198,87.203,75400000.0
2006-03-13 16:13:00,87.215,87.234,87.215,87.225,100399999.0
2006-03-13 16:14:00,87.205,87.23,87.181,87.198,146099998.0
2006-03-13 16:15:00,87.207,87.234,87.198,87.198,175699997.0
2006-03-13 16:16:00,87.203,87.225,87.203,87.225,133700002.0
2006-03-13 16:17:00,87.225,87.226,87.198,87.216,308099996.0
2006-03-13 16:18:00,87.223,87.225,87.201,87.201,143400001.0
2006-03-13 16:19:00,87.228,87.232,87.213,87.214,80000000.0
2006-03-13 16:20:00,87.214,87.23,87.208,87.227,226100000.0
2006-03-13 16:21:00,87.227,87.235,87.206,87.213,200499999.0
2006-03-13 16:22:00,87.229,87.24,87.219,87.235,289499999.0
2006-03-13 16:23:00,87.223,87.237,87.207,87.222,197400000.0
2006-03-13 16:24:00,87.218,87.234,87.215,87.233,252600001.0
2006-03-13 16:25:00,87.221,87.241,87.201,87.219,223199999.0
2006-03-13 16:26:00,87.227,87.227,87.193,87.207,155900000.0
2006-03-13 16:27:00,87.232,87.232,87.21,87.22,266599999.0
2006-03-13 16:28:00,87.213,87.236,87.207,87.207,249300001.0
2006-03-13 16:29:00,87.225,87.235,87.212,87.213,273800000.0
2006-03-13 16:30:00,87.224,87.235,87.206,87.222,203500000.0
2006-03-13 16:31:00,87.211,87.239,87.211,87.228,266199998.0
2006-03-13 16:32:00,87.232,87.237,87.214,87.214,159300000.0
2006-03-13 16:33:00,87.209,87.231,87.204,87.217,216000000.0
2006-03-13 16:34:00,87.21,87.226,87.192,87.212,107700000.0
2006-03-13 16:35:00,87.223,87.228,87.203,87.209,127900002.0
2006-03-13 16:36:00,87.224,87.231,87.205,87.205,177100003.0
2006-03-13 16:37:00,87.23,87.23,87.199,87.204,176600002.0
2006-03-13 16:38:00,87.218,87.22,87.194,87.207,162099999.0
2006-03-13 16:39:00,87.213,87.213,87.161,87.161,310700000.0
2006-03-13 16:40:00,87.16,87.182,87.153,87.175,245399996.0
2006-03-13 16:41:00,87.157,87.175,87.143,87.147,194900001.0
2006-03-13 16:42:00,87.14,87.148,87.118,87.127,191799999.0
2006-03-13 16:43:00,87.145,87.15,87.125,87.145,174500001.0
2006-03-13 16:44:00,87.135,87.155,87.135,87.154,139700002.0
2006-03-13 16:45:00,87.141,87.169,87.137,87.169,183699999.0
2006-03-13 16:46:00,87.154,87.172,87.145,87.162,185000001.0
2006-03-13 16:47:00,87.155,87.16,87.135,87.159,163500000.0
2006-03-13 16:48:00,87.129,87.149,87.11,87.128,139499998.0
2006-03-13 16:49:00,87.137,87.137,87.104,87.121,237699998.0
2006-03-13 16:50:00,87.126,87.143,87.103,87.103,235300003.0
2006-03-13 16:51:00,87.11,87.137,87.11,87.136,163500000.0
2006-03-13 16:52:00,87.137,87.155,87.112,87.14,337700003.0
2006-03-13 16:53:00,87.139,87.154,87.134,87.154,216399998.0
2006-03-13 16:54:00,87.142,87.148,87.121,87.128,115100001.0
2006-03-13 16:55:00,87.144,87.159,87.117,87.117,157900000.0
2006-03-13 16:56:00,87.135,87.145,87.12,87.137,112700002.0
2006-03-13 16:57:00,87.116,87.138,87.103,87.137,242499999.0
2006-03-13 16:58:00,87.13,87.141,87.111,87.12,194299999.0
2006-03-13 16:59:00,87.116,87.135,87.11,87.132,169600000.0
2006-03-13 17:00:00,87.132,87.145,87.118,87.135,263599999.0
2006-03-13 17:01:00,87.115,87.161,87.115,87.148,265000001.0
2006-03-13 17:02:00,87.159,87.167,87.143,87.143,229599998.0
2006-03-13 17:03:00,87.143,87.157,87.116,87.139,288599999.0
2006-03-13 17:04:00,87.141,87.154,87.125,87.142,206399997.0
2006-03-13 17:05:00,87.126,87.157,87.126,87.157,95900000.0
2006-03-13 17:06:00,87.168,87.175,87.138,87.138,184599999.0
2006-03-13 17:07:00,87.147,87.152,87.132,87.146,105599997.0
2006-03-13 17:08:00,87.134,87.149,87.131,87.142,195000000.0
2006-03-13 17:09:00,87.132,87.146,87.11,87.11,162700000.0
2006-03-13 17:10:00,87.13,87.147,87.118,87.137,167800000.0
2006-03-13 17:11:00,87.126,87.156,87.12,87.149,247199998.0
2006-03-13 17:12:00,87.127,87.152,87.127,87.152,201699995.0
2006-03-13 17:13:00,87.156,87.174,87.144,87.154,178000002.0
2006-03-13 17:14:00,87.148,87.173,87.144,87.161,179400001.0
2006-03-13 17:15:00,87.163,87.169,87.139,87.146,219800000.0
2006-03-13 17:16:00,87.163,87.164,87.144,87.144,139099997.0
2006-03-13 17:17:00,87.163,87.166,87.131,87.131,89599998.0
2006-03-13 17:18:00,87.155,87.16,87.134,87.147,213600002.0
2006-03-13 17:19:00,87.136,87.167,87.136,87.167,135399999.0
2006-03-13 17:20:00,87.175,87.192,87.144,87.174,255899996.0
2006-03-13 17:21:00,87.185,87.202,87.173,87.192,342599999.0
2006-03-13 17:22:00,87.191,87.198,87.178,87.186,121600001.0
2006-03-13 17:23:00,87.176,87.197,87.165,87.197,156200003.0
2006-03-13 17:24:00,87.195,87.202,87.177,87.181,160200001.0
2006-03-13 17:25:00,87.177,87.205,87.177,87.2,213000002.0
2006-03-13 17:26:00,87.177,87.195,87.169,87.186,177299999.0
2006-03-13 17:27:00,87.174,87.187,87.162,87.169,132299998.0
2006-03-13 17:28:00,87.179,87.179,87.137,87.137,142799998.0
2006-03-13 17:29:00,87.122,87.16,87.122,87.16,162300000.0
2006-03-13 17:30:00,87.136,87.156,87.132,87.156,283900000.0
2006-03-13 17:31:00,87.137,87.177,87.137,87.177,171699996.0
2006-03-13 17:32:00,87.178,87.181,87.154,87.157,248699999.0
2006-03-13 17:33:00,87.157,87.159,87.12,87.133,108500000.0
2006-03-13 17:34:00,87.132,87.171,87.129,87.15,171299998.0
2006-03-13 17:35:00,87.148,87.173,87.146,87.17,177499997.0
2006-03-13 17:36:00,87.158,87.196,87.158,87.18,191300000.0
2006-03-13 17:37:00,87.196,87.223,87.177,87.208,148400000.0
2006-03-13 17:38:00,87.201,87.23,87.197,87.205,238499997.0
2006-03-13 17:39:00,87.194,87.206,87.17,87.18,141000001.0
2006-03-13 17:40:00,87.178,87.18,87.152,87.162,88099999.0
2006-03-13 17:41:00,87.178,87.199,87.144,87.169,238699999.0
2006-03-13 17:42:00,87.176,87.194,87.161,87.179,106200000.0
2006-03-13 17:43:00,87.174,87.192,87.16,87.188,141999999.0
2006-03-13 17:44:00,87.166,87.185,87.159,87.182,221400000.0
2006-03-13 17:45:00,87.17,87.185,87.152,87.155,227399996.0
2006-03-13 17:46:00,87.157,87.172,87.148,87.159,117400000.0
2006-03-13 17:47:00,87.132,87.16,87.132,87.157,98800000.0
2006-03-13 17:48:00,87.142,87.171,87.142,87.16,228499998.0
2006-03-13 17:49:00,87.164,87.165,87.132,87.138,238300000.0
2006-03-13 17:50:00,87.152,87.168,87.138,87.15,174800002.0
2006-03-13 17:51:00,87.137,87.155,87.131,87.154,313700000.0
2006-03-13 17:52:00,87.158,87.17,87.143,87.146,154400000.0
2006-03-13 17:53:00,87.165,87.172,87.144,87.155,284100003.0
2006-03-13 17:54:00,87.165,87.178,87.141,87.161,146500001.0
2006-03-13 17:55:00,87.142,87.163,87.131,87.154,155999999.0
2006-03-13 17:56:00,87.151,87.164,87.139,87.145,228300001.0
2006-03-13 17:57:00,87.15,87.163,87.131,87.163,191900002.0
2006-03-13 17:58:00,87.144,87.163,87.132,87.152,219299997.0
2006-03-13 17:59:00,87.147,87.203,87.147,87.201,333799997.0
2006-03-13 18:00:00,87.156,87.222,87.156,87.206,292199995.0
2006-03-13 18:01:00,87.207,87.217,87.183,87.199,1104799997.0
2006-03-13 18:02:00,87.192,87.202,87.162,87.191,1936300000.0
2006-03-13 18:03:00,87.21,87.22,87.16,87.18,1830399983.0
2006-03-13 18:04:00,87.187,87.198,87.165,87.175,1830399983.0
2006-03-13 18:05:00,87.193,87.204,87.169,87.173,2017099997.0
2006-03-13 18:06:00,87.185,87.2,87.168,87.2,1791499997.0
2006-03-13 18:07:00,87.176,87.202,87.168,87.178,2024399986.0
2006-03-13 18:08:00,87.2,87.22,87.18,87.2,1444700000.0
2006-03-13 18:09:00,87.198,87.21,87.174,87.174,1444700000.0
2006-03-13 18:10:00,87.188,87.208,87.175,87.185,1786999995.0
2006-03-13 18:11:00,87.207,87.207,87.171,87.179,1045100000.0
2006-03-13 18:12:00,87.196,87.207,87.174,87.182,941099999.0
2006-03-13 18:13:00,87.19,87.21,87.174,87.189,1432299994.0
2006-03-13 18:14:00,87.202,87.222,87.181,87.207,1669799995.0
2006-03-13 18:15:00,87.186,87.197,87.144,87.162,1901700004.0
2006-03-13 18:16:00,87.19,87.23,87.19,87.2,696400003.0
2006-03-13 18:17:00,87.134,87.149,87.116,87.123,696400003.0
2006-03-13 18:18:00,87.12,87.149,87.112,87.134,1179799998.0
2006-03-13 18:19:00,87.124,87.138,87.102,87.125,1820700005.0
2006-03-13 18:20:00,87.129,87.146,87.114,87.128,1507799988.0
2006-03-13 18:21:00,87.124,87.149,87.117,87.142,1585700007.0
2006-03-13 18:22:00,87.14,87.149,87.096,87.129,1648399985.0
2006-03-13 18:23:00,87.23,87.25,87.21,87.23,1483499995.0
2006-03-13 18:24:00,87.108,87.135,87.097,87.122,1483499995.0
2006-03-13 18:25:00,87.25,87.32,87.24,87.29,1539000000.0
2006-03-13 18:26:00,87.143,87.149,87.118,87.122,1539000000.0
2006-03-13 18:27:00,87.135,87.14,87.114,87.134,1233299993.0
2006-03-13 18:28:00,87.127,87.145,87.118,87.133,1016900000.0
2006-03-13 18:29:00,87.141,87.151,87.116,87.132,1335100000.0
2006-03-13 18:30:00,87.135,87.169,87.116,87.14,823999989.0
2006-03-13 18:31:00,87.147,87.169,87.14,87.164,1208299994.0
2006-03-13 18:32:00,87.164,87.172,87.135,87.135,1751999989.0
2006-03-13 18:33:00,87.26,87.29,87.19,87.25,1705299996.0
2006-03-13 18:34:00,87.144,87.166,87.134,87.155,1705299996.0
2006-03-13 18:35:00,87.161,87.178,87.151,87.154,1541699989.0
2006-03-13 18:36:00,87.162,87.182,87.152,87.171,1570499994.0
2006-03-13 18:37:00,87.173,87.177,87.152,87.153,1094699994.0
2006-03-13 18:38:00,87.162,87.17,87.139,87.161,580099996.0
2006-03-13 18:39:00,87.163,87.172,87.143,87.153,405500001.0
2006-03-13 18:40:00,87.164,87.177,87.15,87.165,657299990.0
2006-03-13 18:41:00,87.173,87.188,87.152,87.163,714099995.0
2006-03-13 18:42:00,87.165,87.191,87.164,87.188,823899995.0
2006-03-13 18:43:00,87.188,87.188,87.151,87.16,1303499994.0
2006-03-13 18:44:00,87.159,87.182,87.145,87.166,725799993.0
2006-03-13 18:45:00,87.155,87.177,87.143,87.162,1082499998.0
2006-03-13 18:46:00,87.158,87.19,87.158,87.173,798099998.0
2006-03-13 18:47:00,87.171,87.218,87.159,87.204,384499998.0
2006-03-13 18:48:00,87.201,87.217,87.19,87.217,748299994.0
2006-03-13 18:49:00,87.223,87.247,87.202,87.203,917299993.0
2006-03-13 18:50:00,87.201,87.221,87.185,87.208,1003000000.0
2006-03-13 18:51:00,87.213,87.213,87.174,87.174,545799994.0
2006-03-13 18:52:00,87.185,87.196,87.166,87.176,789099996.0
2006-03-13 18:53:00,87.168,87.191,87.116,87.138,873000000.0
2006-03-13 18:54:00,87.145,87.154,87.123,87.141,756700004.0
2006-03-13 18:55:00,87.137,87.18,87.137,87.175,1092100000.0
2006-03-13 18:56:00,87.17,87.191,87.151,87.158,602799990.0
2006-03-13 18:57:00,87.165,87.185,87.151,87.162,460600000.0
2006-03-13 18:58:00,87.165,87.183,87.145,87.15,1011899993.0
2006-03-13 18:59:00,87.167,87.167,87.139,87.148,709000000.0
2006-03-13 19:00:00,87.148,87.173,87.14,87.156,761099991.0
2006-03-13 19:01:00,87.144,87.173,87.134,87.158,525500002.0
2006-03-13 19:02:00,87.142,87.167,87.142,87.167,284900000.0
2006-03-13 19:03:00,87.163,87.175,87.146,87.158,696299999.0
2006-03-13 19:04:00,87.17,87.19,87.157,87.165,648199997.0
2006-03-13 19:05:00,87.153,87.168,87.142,87.15,378399998.0
2006-03-13 19:06:00,87.168,87.172,87.14,87.14,557700001.0
2006-03-13 19:07:00,87.151,87.176,87.147,87.169,1012099998.0
2006-03-13 19:08:00,87.167,87.206,87.154,87.193,965900000.0
2006-03-13 19:09:00,87.187,87.227,87.187,87.223,611199996.0
2006-03-13 19:10:00,87.223,87.223,87.19,87.19,615099995.0
2006-03-13 19:11:00,87.208,87.208,87.176,87.176,180299999.0
2006-03-13 19:12:00,87.171,87.19,87.163,87.185,285700001.0
2006-03-13 19:13:00,87.162,87.185,87.145,87.181,464899994.0
2006-03-13 19:14:00,87.166,87.182,87.152,87.169,474399999.0
2006-03-13 19:15:00,87.152,87.177,87.147,87.177,750700005.0
2006-03-13 19:16:00,87.164,87.187,87.161,87.183,357999995.0
2006-03-13 19:17:00,87.175,87.204,87.174,87.195,536799997.0
2006-03-13 19:18:00,87.177,87.189,87.156,87.16,456799997.0
2006-03-13 19:19:00,87.165,87.189,87.162,87.189,583100000.0
2006-03-13 19:20:00,87.188,87.209,87.183,87.203,330799996.0
2006-03-13 19:21:00,87.195,87.207,87.177,87.195,269299998.0
2006-03-13 19:22:00,87.196,87.203,87.14,87.183,370799999.0
2006-03-13 19:23:00,87.214,87.228,87.189,87.212,1332600004.0
2006-03-13 19:24:00,87.208,87.255,87.208,87.247,650899999.0
2006-03-13 19:25:00,87.234,87.258,87.22,87.239,943099995.0
2006-03-13 19:26:00,87.233,87.257,87.228,87.254,1313499998.0
2006-03-13 19:27:00,87.252,87.262,87.225,87.239,1121999985.0
2006-03-13 19:28:00,87.25,87.255,87.226,87.232,611400001.0
2006-03-13 19:29:00,87.22,87.247,87.211,87.247,653100006.0
2006-03-13 19:30:00,87.248,87.248,87.218,87.227,867900003.0
2006-03-13 19:31:00,87.218,87.238,87.206,87.227,602700000.0
2006-03-13 19:32:00,87.231,87.238,87.209,87.214,821900006.0
2006-03-13 19:33:00,87.225,87.235,87.205,87.214,579900000.0
2006-03-13 19:34:00,87.217,87.226,87.196,87.207,850700007.0
2006-03-13 19:35:00,87.226,87.226,87.193,87.193,863100005.0
2006-03-13 19:36:00,87.204,87.23,87.203,87.208,449099999.0
2006-03-13 19:37:00,87.223,87.223,87.193,87.206,149599999.0
2006-03-13 19:38:00,87.207,87.232,87.201,87.222,970599996.0
2006-03-13 19:39:00,87.19,87.23,87.19,87.215,884199993.0
2006-03-13 19:40:00,87.215,87.22,87.186,87.19,795399992.0
2006-03-13 19:41:00,87.212,87.217,87.182,87.197,1033400002.0
2006-03-13 19:42:00,87.204,87.212,87.174,87.174,582499997.0
2006-03-13 19:43:00,87.197,87.231,87.183,87.197,391999996.0
2006-03-13 19:44:00,87.204,87.217,87.181,87.2,393700002.0
2006-03-13 19:45:00,87.182,87.213,87.18,87.212,557399995.0
2006-03-13 19:46:00,87.184,87.221,87.184,87.221,444200005.0
2006-03-13 19:47:00,87.201,87.24,87.201,87.233,279099997.0
2006-03-13 19:48:00,87.22,87.248,87.207,87.248,844799996.0
2006-03-13 19:49:00,87.239,87.246,87.202,87.216,521899997.0
2006-03-13 19:50:00,87.249,87.261,87.235,87.261,270299999.0
2006-03-13 19:51:00,87.245,87.266,87.245,87.264,215799998.0
2006-03-13 19:52:00,87.264,87.264,87.22,87.246,531299999.0
2006-03-13 19:53:00,87.266,87.266,87.235,87.246,598600000.0
2006-03-13 19:54:00,87.261,87.261,87.233,87.233,872799994.0
2006-03-13 19:55:00,87.258,87.269,87.239,87.245,294599999.0
2006-03-13 19:56:00,87.238,87.266,87.238,87.263,348899998.0
2006-03-13 19:57:00,87.269,87.28,87.252,87.254,418899995.0
2006-03-13 19:58:00,87.272,87.276,87.249,87.249,943499999.0
2006-03-13 19:59:00,87.263,87.281,87.247,87.274,700000003.0
2006-03-13 20:00:00,87.26,87.275,87.248,87.265,336200003.0
2006-03-13 20:01:00,87.261,87.274,87.243,87.248,596499996.0
2006-03-13 20:02:00,87.268,87.268,87.236,87.249,827900002.0
2006-03-13 20:03:00,87.248,87.27,87.244,87.265,324099995.0
2006-03-13 20:04:00,87.251,87.268,87.203,87.254,285199996.0
2006-03-13 20:05:00,87.253,87.266,87.225,87.263,563299995.0
2006-03-13 20:06:00,87.243,87.271,87.243,87.244,751499999.0
2006-03-13 20:07:00,87.256,87.269,87.239,87.255,818099994.0
2006-03-13 20:08:00,87.252,87.268,87.235,87.254,424399998.0
2006-03-13 20:09:00,87.259,87.279,87.24,87.24,559699995.0
2006-03-13 20:10:00,87.247,87.272,87.245,87.27,750299999.0
2006-03-13 20:11:00,87.27,87.285,87.256,87.268,942700000.0
2006-03-13 20:12:00,87.281,87.288,87.256,87.267,1572199996.0
2006-03-13 20:13:00,87.265,87.287,87.253,87.28,518900003.0
2006-03-13 20:14:00,87.282,87.295,87.267,87.283,502199999.0
2006-03-13 20:15:00,87.263,87.292,87.263,87.292,861800001.0
2006-03-13 20:16:00,87.284,87.298,87.258,87.281,646400008.0
2006-03-13 20:17:00,87.289,87.302,87.276,87.276,394599996.0
2006-03-13 20:18:00,87.283,87.294,87.268,87.284,251000000.0
2006-03-13 20:19:00,87.278,87.288,87.257,87.285,292999995.0
2006-03-13 20:20:00,87.266,87.288,87.257,87.28,860000001.0
2006-03-13 20:21:00,87.255,87.278,87.247,87.269,600700001.0
2006-03-13 20:22:00,87.265,87.287,87.248,87.268,910000001.0
2006-03-13 20:23:00,87.252,87.278,87.252,87.278,601699995.0
2006-03-13 20:24:00,87.258,87.283,87.251,87.268,311499998.0
2006-03-13 20:25:00,87.252,87.277,87.248,87.273,542900004.0
2006-03-13 20:26:00,87.283,87.295,87.261,87.262,598199995.0
2006-03-13 20:27:00,87.287,87.294,87.272,87.278,337700000.0
2006-03-13 20:28:00,87.295,87.307,87.276,87.276,1193799993.0
2006-03-13 20:29:00,87.283,87.31,87.271,87.303,1401499992.0
2006-03-13 20:30:00,87.279,87.305,87.275,87.293,1133599996.0
2006-03-13 20:31:00,87.3,87.3,87.272,87.284,1143099999.0
2006-03-13 20:32:00,87.3,87.305,87.271,87.277,938699995.0
2006-03-13 20:33:00,87.279,87.296,87.27,87.289,760899996.0
2006-03-13 20:34:00,87.278,87.29,87.262,87.28,364799999.0
2006-03-13 20:35:00,87.273,87.29,87.26,87.28,382899999.0
2006-03-13 20:36:00,87.27,87.29,87.262,87.29,604700002.0
2006-03-13 20:37:00,87.28,87.3,87.26,87.279,625200000.0
2006-03-13 20:38:00,87.3,87.304,87.276,87.288,1003600004.0
2006-03-13 20:39:00,87.286,87.306,87.276,87.292,553400001.0
2006-03-13 20:40:00,87.292,87.297,87.264,87.268,1573700000.0
2006-03-13 20:41:00,87.302,87.315,87.286,87.305,1006800000.0
2006-03-13 20:42:00,87.29,87.313,87.286,87.31,1059299998.0
2006-03-13 20:43:00,87.292,87.318,87.291,87.308,753000002.0
2006-03-13 20:44:00,87.305,87.31,87.283,87.287,888799995.0
2006-03-13 20:45:00,87.312,87.313,87.284,87.31,698099995.0
2006-03-13 20:46:00,87.296,87.308,87.278,87.297,615500003.0
2006-03-13 20:47:00,87.292,87.307,87.275,87.295,1118500002.0
2006-03-13 20:48:00,87.297,87.307,87.277,87.284,670699992.0
2006-03-13 20:49:00,87.291,87.302,87.268,87.268,439899992.0
2006-03-13 20:50:00,87.28,87.285,87.242,87.28,1055600002.0
2006-03-13 20:51:00,87.275,87.28,87.261,87.266,341600003.0
2006-03-13 20:52:00,87.262,87.286,87.257,87.277,313800000.0
2006-03-13 20:53:00,87.256,87.282,87.247,87.264,1291500001.0
2006-03-13 20:54:00,87.238,87.273,87.238,87.273,488899999.0
2006-03-13 20:55:00,87.275,87.282,87.257,87.257,1302500002.0
2006-03-13 20:56:00,87.25,87.28,87.25,87.266,645699998.0
2006-03-13 20:57:00,87.248,87.266,87.238,87.254,845499996.0
2006-03-13 20:58:00,87.227,87.26,87.227,87.248,1348199998.0
2006-03-13 20:59:00,87.252,87.261,87.22,87.239,966499999.0
2006-03-13 21:00:00,87.239,87.265,87.232,87.235,1224599996.0
2006-03-13 21:01:00,87.239,87.254,87.221,87.243,949199999.0
2006-03-13 21:02:00,87.231,87.246,87.222,87.235,566899991.0
2006-03-13 21:03:00,87.223,87.245,87.22,87.243,357700000.0
2006-03-13 21:04:00,87.245,87.25,87.21,87.21,538700001.0
2006-03-13 21:05:00,87.23,87.25,87.204,87.227,736699995.0
2006-03-13 21:06:00,87.231,87.25,87.224,87.245,527699999.0
2006-03-13 21:07:00,87.247,87.259,87.216,87.228,741599999.0
2006-03-13 21:08:00,87.257,87.27,87.232,87.243,759199995.0
2006-03-13 21:09:00,87.25,87.275,87.246,87.265,335999998.0
2006-03-13 21:10:00,87.248,87.271,87.229,87.264,639900005.0
2006-03-13 21:11:00,87.247,87.263,87.233,87.233,650100001.0
2006-03-13 21:12:00,87.241,87.262,87.235,87.256,365400000.0
2006-03-13 21:13:00,87.258,87.271,87.245,87.254,505399997.0
2006-03-13 21:14:00,87.258,87.274,87.247,87.264,695099999.0
2006-03-13 21:15:00,87.246,87.28,87.244,87.267,770300001.0
2006-03-13 21:16:00,87.25,87.282,87.25,87.274,812199997.0
2006-03-13 21:17:00,87.262,87.287,87.25,87.273,934700000.0
2006-03-13 21:18:00,87.267,87.295,87.261,87.291,814500000.0
2006-03-13 21:19:00,87.285,87.287,87.256,87.262,681100002.0
2006-03-13 21:20:00,87.28,87.289,87.257,87.272,1279999992.0
2006-03-13 21:21:00,87.26,87.277,87.249,87.273,761200002.0
2006-03-13 21:22:00,87.263,87.294,87.261,87.289,884799995.0
2006-03-13 21:23:00,87.292,87.294,87.263,87.263,736099993.0
2006-03-13 21:24:00,87.277,87.288,87.254,87.254,919300005.0
2006-03-13 21:25:00,87.271,87.284,87.25,87.25,833200001.0
2006-03-13 21:26:00,87.273,87.285,87.254,87.262,331900002.0
2006-03-13 21:27:00,87.261,87.277,87.253,87.265,326099998.0
2006-03-13 21:28:00,87.26,87.271,87.239,87.255,311300001.0
2006-03-13 21:29:00,87.257,87.271,87.243,87.254,684300003.0
2006-03-13 21:30:00,87.246,87.271,87.23,87.25,459799996.0
2006-03-13 21:31:00,87.259,87.287,87.252,87.278,329699994.0
2006-03-13 21:32:00,87.279,87.282,87.258,87.279,456800001.0
2006-03-13 21:33:00,87.292,87.298,87.273,87.274,605599991.0
2006-03-13 21:34:00,87.293,87.301,87.282,87.297,204699997.0
2006-03-13 21:35:00,87.274,87.292,87.265,87.278,530199991.0
2006-03-13 21:36:00,87.271,87.271,87.238,87.246,392099999.0
2006-03-13 21:37:00,87.253,87.282,87.251,87.282,522100002.0
2006-03-13 21:38:00,87.284,87.294,87.268,87.278,264100000.0
2006-03-13 21:39:00,87.295,87.303,87.275,87.275,407900004.0
2006-03-13 21:40:00,87.26,87.298,87.26,87.288,562799996.0
2006-03-13 21:41:00,87.293,87.297,87.272,87.272,336900003.0
2006-03-13 21:42:00,87.272,87.3,87.271,87.3,438500004.0
2006-03-13 21:43:00,87.293,87.313,87.281,87.313,374399996.0
2006-03-13 21:44:00,87.31,87.317,87.283,87.295,912099999.0
2006-03-13 21:45:00,87.275,87.297,87.258,87.287,426699995.0
2006-03-13 21:46:00,87.268,87.284,87.263,87.283,186800001.0
2006-03-13 21:47:00,87.288,87.3,87.272,87.284,538699995.0
2006-03-13 21:48:00,87.298,87.298,87.253,87.262,846499997.0
2006-03-13 21:49:00,87.276,87.292,87.262,87.266,343699999.0
2006-03-13 21:50:00,87.284,87.296,87.267,87.271,187100001.0
2006-03-13 21:51:00,87.271,87.297,87.271,87.292,285600004.0
2006-03-13 21:52:00,87.296,87.304,87.272,87.273,166799999.0
2006-03-13 21:53:00,87.286,87.297,87.271,87.28,489499998.0
2006-03-13 21:54:00,87.282,87.294,87.262,87.275,273199999.0
2006-03-13 21:55:00,87.26,87.281,87.255,87.271,265000000.0
2006-03-13 21:56:00,87.271,87.286,87.245,87.245,225600000.0
2006-03-13 21:57:00,87.267,87.275,87.245,87.245,162700001.0
2006-03-13 21:58:00,87.267,87.301,87.255,87.283,117100000.0
2006-03-13 21:59:00,87.285,87.302,87.278,87.284,445599996.0
2006-03-13 22:00:00,87.302,87.302,87.262,87.276,443300001.0
2006-03-13 22:01:00,87.267,87.296,87.266,87.292,757499996.0
2006-03-13 22:02:00,87.283,87.289,87.26,87.272,739600002.0
2006-03-13 22:03:00,87.276,87.307,87.265,87.282,432599997.0
2006-03-13 22:04:00,87.26,87.296,87.26,87.296,616000000.0
2006-03-13 22:05:00,87.28,87.309,87.28,87.297,155400001.0
2006-03-13 22:06:00,87.278,87.298,87.272,87.292,129099998.0
2006-03-13 22:07:00,87.286,87.294,87.268,87.273,282700000.0
2006-03-13 22:08:00,87.274,87.296,87.272,87.286,84700002.0
2006-03-13 22:09:00,87.286,87.296,87.269,87.269,187899998.0
2006-03-13 22:10:00,87.285,87.298,87.264,87.292,320999998.0
2006-03-13 22:11:00,87.278,87.302,87.275,87.287,380799997.0
2006-03-13 22:12:00,87.282,87.282,87.255,87.265,404900000.0
2006-03-13 22:13:00,87.268,87.295,87.253,87.273,517099999.0
2006-03-13 22:14:00,87.281,87.323,87.281,87.304,288299996.0
2006-03-13 22:15:00,87.301,87.302,87.279,87.285,226599998.0
2006-03-13 22:16:00,87.293,87.31,87.273,87.289,556300002.0
2006-03-13 22:17:00,87.285,87.309,87.283,87.308,182099999.0
2006-03-13 22:18:00,87.301,87.345,87.295,87.315,401000000.0
2006-03-13 22:19:00,87.296,87.323,87.293,87.317,336300003.0
2006-03-13 22:20:00,87.316,87.342,87.301,87.316,259699997.0
2006-03-13 22:21:00,87.347,87.349,87.318,87.322,261599998.0
2006-03-13 22:22:00,87.329,87.36,87.327,87.344,313399998.0
2006-03-13 22:23:00,87.322,87.34,87.308,87.32,559399994.0
2006-03-13 22:24:00,87.307,87.386,87.307,87.385,356199997.0
2006-03-13 22:25:00,87.387,87.387,87.345,87.345,161900001.0
2006-03-13 22:26:00,87.327,87.349,87.318,87.33,124200000.0
2006-03-13 22:27:00,87.306,87.335,87.286,87.317,524699998.0
2006-03-13 22:28:00,87.317,87.322,87.295,87.31,379999996.0
2006-03-13 22:29:00,87.295,87.317,87.281,87.31,204700000.0
2006-03-13 22:30:00,87.293,87.311,87.286,87.307,178299998.0
2006-03-13 22:31:00,87.293,87.311,87.268,87.292,584899997.0
2006-03-13 22:32:00,87.3,87.319,87.278,87.278,427799995.0
2006-03-13 22:33:00,87.278,87.305,87.264,87.293,776100000.0
2006-03-13 22:34:00,87.287,87.302,87.268,87.295,658799998.0
2006-03-13 22:35:00,87.275,87.292,87.266,87.278,152099999.0
2006-03-13 22:36:00,87.275,87.286,87.259,87.267,503299998.0
2006-03-13 22:37:00,87.274,87.287,87.252,87.275,266899999.0
2006-03-13 22:38:00,87.28,87.28,87.245,87.265,205499999.0
2006-03-13 22:39:00,87.274,87.283,87.247,87.247,354299993.0
2006-03-13 22:40:00,87.262,87.275,87.244,87.25,195299999.0
2006-03-13 22:41:00,87.241,87.275,87.241,87.266,291399999.0
2006-03-13 22:42:00,87.265,87.271,87.24,87.24,181800001.0
2006-03-13 22:43:00,87.251,87.276,87.248,87.273,292299999.0
2006-03-13 22:44:00,87.257,87.281,87.235,87.244,452600002.0
2006-03-13 22:45:00,87.271,87.282,87.235,87.254,423500001.0
2006-03-13 22:46:00,87.26,87.271,87.231,87.231,381600003.0
2006-03-13 22:47:00,87.258,87.275,87.244,87.267,249400000.0
2006-03-13 22:48:00,87.256,87.278,87.24,87.265,320699999.0
2006-03-13 22:49:00,87.242,87.28,87.233,87.27,269400001.0
2006-03-13 22:50:00,87.245,87.275,87.236,87.275,230399998.0
2006-03-13 22:51:00,87.268,87.284,87.232,87.243,278000000.0
2006-03-13 22:52:00,87.24,87.27,87.233,87.265,111200000.0
2006-03-13 22:53:00,87.265,87.265,87.206,87.224,566999997.0
2006-03-13 22:54:00,87.246,87.259,87.229,87.237,247399998.0
2006-03-13 22:55:00,87.26,87.27,87.239,87.24,297599997.0
2006-03-13 22:56:00,87.259,87.264,87.237,87.245,217199999.0
2006-03-13 22:57:00,87.257,87.267,87.216,87.246,256599998.0
2006-03-13 22:58:00,87.268,87.27,87.22,87.25,210299999.0
2006-03-13 22:59:00,87.223,87.27,87.176,87.185,502799992.0
2006-03-13 23:00:00,87.275,87.291,87.26,87.26,210499999.0
2006-03-13 23:01:00,87.247,87.273,87.188,87.273,166899999.0
2006-03-13 23:02:00,87.259,87.28,87.252,87.275,225200001.0
2006-03-13 23:03:00,87.262,87.283,87.254,87.276,282600002.0
2006-03-13 23:04:00,87.269,87.29,87.256,87.285,204399999.0
2006-03-13 23:05:00,87.283,87.289,87.254,87.254,166400002.0
2006-03-13 23:06:00,87.232,87.268,87.232,87.261,264399998.0
2006-03-13 23:07:00,87.262,87.27,87.24,87.247,120299999.0
2006-03-13 23:08:00,87.25,87.264,87.23,87.247,70799999.0
2006-03-13 23:09:00,87.27,87.27,87.232,87.235,175299999.0
2006-03-13 23:10:00,87.267,87.267,87.234,87.236,243600003.0
2006-03-13 23:11:00,87.253,87.262,87.233,87.255,145399998.0
2006-03-13 23:12:00,87.241,87.254,87.234,87.253,91500000.0
2006-03-13 23:13:00,87.237,87.266,87.237,87.262,197599998.0
2006-03-13 23:14:00,87.252,87.271,87.252,87.271,259399997.0
2006-03-13 23:15:00,87.255,87.274,87.244,87.268,238799999.0
2006-03-13 23:16:00,87.26,87.28,87.257,87.275,253000000.0
2006-03-13 23:17:00,87.264,87.289,87.256,87.285,177000001.0
2006-03-13 23:18:00,87.268,87.283,87.264,87.276,249699999.0
2006-03-13 23:19:00,87.279,87.285,87.253,87.27,163499997.0
2006-03-13 23:20:00,87.287,87.287,87.252,87.259,263299997.0
2006-03-13 23:21:00,87.277,87.291,87.264,87.269,88400000.0
2006-03-13 23:22:00,87.28,87.298,87.275,87.294,197100001.0
2006-03-13 23:23:00,87.3,87.3,87.255,87.255,192600002.0
2006-03-13 23:24:00,87.294,87.294,87.26,87.282,166999999.0
2006-03-13 23:25:00,87.28,87.292,87.268,87.275,155400000.0
2006-03-13 23:26:00,87.287,87.308,87.272,87.277,158100003.0
2006-03-13 23:27:00,87.318,87.335,87.305,87.32,145100001.0
2006-03-13 23:28:00,87.338,87.34,87.319,87.319,172999998.0
2006-03-13 23:29:00,87.329,87.338,87.312,87.319,117400000.0
2006-03-13 23:30:00,87.335,87.335,87.306,87.306,117900000.0
2006-03-13 23:31:00,87.338,87.354,87.319,87.337,166299997.0
2006-03-13 23:32:00,87.324,87.35,87.321,87.35,145399999.0
2006-03-13 23:33:00,87.332,87.347,87.316,87.347,82699999.0
2006-03-13 23:34:00,87.313,87.339,87.276,87.307,260199998.0
2006-03-13 23:35:00,87.292,87.311,87.279,87.294,149800001.0
2006-03-13 23:36:00,87.287,87.318,87.287,87.307,211900000.0
2006-03-13 23:37:00,87.31,87.322,87.284,87.32,206399999.0
2006-03-13 23:38:00,87.294,87.328,87.294,87.318,196099999.0
2006-03-13 23:39:00,87.342,87.359,87.297,87.328,204099998.0
2006-03-13 23:40:00,87.342,87.356,87.327,87.342,203199999.0
2006-03-13 23:41:00,87.357,87.357,87.324,87.326,294699999.0
2006-03-13 23:42:00,87.331,87.352,87.324,87.345,235599994.0
2006-03-13 23:43:00,87.312,87.35,87.312,87.35,202000000.0
2006-03-13 23:44:00,87.336,87.348,87.324,87.343,173200003.0
2006-03-13 23:45:00,87.32,87.349,87.272,87.288,237800001.0
2006-03-13 23:46:00,87.291,87.322,87.278,87.303,267700000.0
2006-03-13 23:47:00,87.336,87.354,87.325,87.335,110299998.0
2006-03-13 23:48:00,87.356,87.383,87.347,87.366,68499999.0
2006-03-13 23:49:00,87.382,87.402,87.36,87.381,230299999.0
2006-03-13 23:50:00,87.426,87.489,87.422,87.468,143699997.0
2006-03-13 23:51:00,87.455,87.494,87.453,87.473,114199999.0
2006-03-13 23:52:00,87.464,87.464,87.427,87.427,188700000.0
2006-03-13 23:53:00,87.418,87.433,87.367,87.405,143299999.0
2006-03-13 23:54:00,87.41,87.448,87.41,87.448,109400000.0
2006-03-13 23:55:00,87.431,87.451,87.401,87.416,256799998.0
2006-03-13 23:56:00,87.406,87.438,87.402,87.413,175899997.0
2006-03-13 23:57:00,87.401,87.449,87.401,87.449,119899999.0
2006-03-13 23:58:00,87.457,87.474,87.441,87.441,235700000.0
2006-03-13 23:59:00,87.436,87.453,87.423,87.441,274500001.0
2006-03-14 00:00:00,87.407,87.443,87.39,87.443,175100000.0
2006-03-14 00:01:00,87.428,87.441,87.387,87.406,221299999.0
2006-03-14 00:02:00,87.427,87.441,87.392,87.417,204899996.0
2006-03-14 00:03:00,87.4,87.422,87.373,87.385,135099999.0
2006-03-14 00:04:00,87.397,87.397,87.355,87.355,169999997.0
2006-03-14 00:05:00,87.354,87.365,87.315,87.315,186299997.0
2006-03-14 00:06:00,87.317,87.375,87.306,87.356,200399997.0
2006-03-14 00:07:00,87.362,87.37,87.333,87.347,164000000.0
2006-03-14 00:08:00,87.337,87.343,87.296,87.296,172499998.0
2006-03-14 00:09:00,87.29,87.322,87.277,87.314,208799998.0
2006-03-14 00:10:00,87.287,87.324,87.286,87.307,192099999.0
2006-03-14 00:11:00,87.312,87.327,87.286,87.297,220999999.0
2006-03-14 00:12:00,87.299,87.341,87.299,87.304,379899997.0
2006-03-14 00:13:00,87.332,87.361,87.314,87.338,305700000.0
2006-03-14 00:14:00,87.351,87.368,87.328,87.33,239500001.0
2006-03-14 00:15:00,87.347,87.37,87.317,87.322,120000001.0
2006-03-14 00:16:00,87.319,87.337,87.302,87.314,230099995.0
2006-03-14 00:17:00,87.292,87.313,87.274,87.303,243600003.0
2006-03-14 00:18:00,87.258,87.294,87.24,87.252,242999997.0
2006-03-14 00:19:00,87.276,87.277,87.233,87.233,229300000.0
2006-03-14 00:20:00,87.236,87.274,87.219,87.248,273299998.0
2006-03-14 00:21:00,87.262,87.271,87.233,87.233,225299996.0
2006-03-14 00:22:00,87.23,87.276,87.215,87.221,271299995.0
2006-03-14 00:23:00,87.224,87.264,87.209,87.242,225299999.0
2006-03-14 00:24:00,87.226,87.273,87.224,87.237,147400001.0
2006-03-14 00:25:00,87.24,87.273,87.228,87.228,324200001.0
2006-03-14 00:26:00,87.203,87.255,87.199,87.24,147200001.0
2006-03-14 00:27:00,87.23,87.243,87.206,87.221,222099994.0
2006-03-14 00:28:00,87.188,87.217,87.166,87.182,221000003.0
2006-03-14 00:29:00,87.168,87.223,87.138,87.223,285800001.0
2006-03-14 00:30:00,87.264,87.349,87.238,87.238,171400002.0
2006-03-14 00:31:00,87.25,87.25,87.202,87.202,118300000.0
2006-03-14 00:32:00,87.217,87.251,87.212,87.231,204800002.0
2006-03-14 00:33:00,87.235,87.235,87.188,87.189,149100000.0
2006-03-14 00:34:00,87.197,87.224,87.197,87.215,147400000.0
2006-03-14 00:35:00,87.202,87.23,87.201,87.212,72100000.0
2006-03-14 00:36:00,87.207,87.208,87.181,87.195,310099996.0
2006-03-14 00:37:00,87.178,87.205,87.178,87.2,239500000.0
2006-03-14 00:38:00,87.204,87.208,87.174,87.187,378999998.0
2006-03-14 00:39:00,87.211,87.217,87.189,87.205,154999998.0
2006-03-14 00:40:00,87.203,87.232,87.196,87.214,167400000.0
2006-03-14 00:41:00,87.213,87.226,87.206,87.226,172800000.0
2006-03-14 00:42:00,87.188,87.222,87.168,87.177,265899999.0
2006-03-14 00:43:00,87.151,87.187,87.135,87.187,139599999.0
2006-03-14 00:44:00,87.19,87.207,87.175,87.186,125599998.0
2006-03-14 00:45:00,87.208,87.218,87.19,87.19,115000000.0
2006-03-14 00:46:00,87.214,87.214,87.193,87.193,278100001.0
2006-03-14 00:47:00,87.178,87.2,87.178,87.192,228499999.0
2006-03-14 00:48:00,87.203,87.206,87.18,87.18,158700000.0
2006-03-14 00:49:00,87.207,87.21,87.185,87.197,114999999.0
2006-03-14 00:50:00,87.215,87.223,87.202,87.223,227500002.0
2006-03-14 00:51:00,87.227,87.238,87.208,87.22,246100001.0
2006-03-14 00:52:00,87.219,87.238,87.217,87.227,135999997.0
2006-03-14 00:53:00,87.22,87.22,87.2,87.21,113300001.0
2006-03-14 00:54:00,87.215,87.215,87.185,87.185,140500001.0
2006-03-14 00:55:00,87.2,87.208,87.174,87.175,250600000.0
2006-03-14 00:56:00,87.189,87.198,87.175,87.175,226500000.0
2006-03-14 00:57:00,87.17,87.196,87.159,87.196,144899999.0
2006-03-14 00:58:00,87.207,87.21,87.185,87.195,187200001.0
2006-03-14 00:59:00,87.198,87.21,87.186,87.205,249199995.0
2006-03-14 01:00:00,87.191,87.215,87.18,87.2,244900003.0
2006-03-14 01:01:00,87.21,87.221,87.184,87.206,172000000.0
2006-03-14 01:02:00,87.212,87.223,87.195,87.205,179300001.0
2006-03-14 01:03:00,87.228,87.241,87.214,87.218,53400000.0
2006-03-14 01:04:00,87.241,87.254,87.225,87.252,259200004.0
2006-03-14 01:05:00,87.244,87.265,87.238,87.265,129100001.0
2006-03-14 01:06:00,87.267,87.267,87.231,87.252,218699999.0
2006-03-14 01:07:00,87.27,87.27,87.247,87.258,88599999.0
2006-03-14 01:08:00,87.243,87.262,87.231,87.262,172200000.0
2006-03-14 01:09:00,87.262,87.262,87.237,87.249,345599998.0
2006-03-14 01:10:00,87.245,87.268,87.244,87.263,214599996.0
2006-03-14 01:11:00,87.243,87.265,87.231,87.241,214599999.0
2006-03-14 01:12:00,87.243,87.25,87.224,87.226,238200001.0
2006-03-14 01:13:00,87.217,87.244,87.21,87.221,197000003.0
2006-03-14 01:14:00,87.192,87.218,87.188,87.2,230199999.0
2006-03-14 01:15:00,87.155,87.18,87.146,87.162,129700000.0
2006-03-14 01:16:00,87.157,87.171,87.139,87.139,146699998.0
2006-03-14 01:17:00,87.154,87.169,87.145,87.163,302599997.0
2006-03-14 01:18:00,87.161,87.174,87.134,87.137,182599998.0
2006-03-14 01:19:00,87.144,87.163,87.13,87.158,210699998.0
2006-03-14 01:20:00,87.13,87.167,87.128,87.167,107300000.0
2006-03-14 01:21:00,87.176,87.176,87.144,87.148,239799998.0
2006-03-14 01:22:00,87.164,87.175,87.148,87.148,266300003.0
2006-03-14 01:23:00,87.141,87.165,87.125,87.138,147600000.0
2006-03-14 01:24:00,87.132,87.132,87.102,87.102,146799999.0
2006-03-14 01:25:00,87.106,87.123,87.093,87.107,231800002.0
2006-03-14 01:26:00,87.1,87.126,87.089,87.126,282999998.0
2006-03-14 01:27:00,87.116,87.143,87.111,87.143,125400000.0
2006-03-14 01:28:00,87.145,87.172,87.143,87.158,78899999.0
2006-03-14 01:29:00,87.153,87.185,87.153,87.174,238800004.0
2006-03-14 01:30:00,87.175,87.176,87.136,87.136,181400002.0
2006-03-14 01:31:00,87.152,87.155,87.123,87.123,320799996.0
2006-03-14 01:32:00,87.139,87.146,87.113,87.114,180599999.0
2006-03-14 01:33:00,87.122,87.147,87.111,87.147,138199999.0
2006-03-14 01:34:00,87.13,87.152,87.103,87.131,187300001.0
2006-03-14 01:35:00,87.155,87.155,87.127,87.127,127099997.0
2006-03-14 01:36:00,87.139,87.162,87.139,87.161,122200000.0
2006-03-14 01:37:00,87.152,87.177,87.15,87.177,122799998.0
2006-03-14 01:38:00,87.178,87.196,87.166,87.176,175800000.0
2006-03-14 01:39:00,87.171,87.19,87.151,87.162,88000001.0
2006-03-14 01:40:00,87.155,87.179,87.146,87.179,216699999.0
2006-03-14 01:41:00,87.19,87.195,87.169,87.172,73599999.0
2006-03-14 01:42:00,87.183,87.196,87.172,87.186,91100000.0
2006-03-14 01:43:00,87.17,87.19,87.17,87.19,149900001.0
2006-03-14 01:44:00,87.157,87.188,87.154,87.173,190800000.0
2006-03-14 01:45:00,87.157,87.174,87.136,87.154,234199999.0
2006-03-14 01:46:00,87.158,87.172,87.144,87.155,188099998.0
2006-03-14 01:47:00,87.176,87.176,87.152,87.156,184300001.0
2006-03-14 01:48:00,87.15,87.159,87.129,87.134,149499999.0
2006-03-14 01:49:00,87.147,87.155,87.127,87.137,134800000.0
2006-03-14 01:50:00,87.143,87.161,87.141,87.153,202300002.0
2006-03-14 01:51:00,87.148,87.148,87.117,87.12,190599998.0
2006-03-14 01:52:00,87.118,87.148,87.118,87.137,297399999.0
2006-03-14 01:53:00,87.122,87.15,87.117,87.14,213600002.0
2006-03-14 01:54:00,87.112,87.133,87.099,87.12,177900000.0
2006-03-14 01:55:00,87.125,87.137,87.112,87.124,105200002.0
2006-03-14 01:56:00,87.128,87.131,87.108,87.108,110300002.0
2006-03-14 01:57:00,87.132,87.145,87.124,87.137,247400002.0
2006-03-14 01:58:00,87.128,87.153,87.127,87.147,183799996.0
2006-03-14 01:59:00,87.15,87.172,87.137,87.147,271299999.0
2006-03-14 02:00:00,87.172,87.174,87.146,87.163,342699996.0
2006-03-14 02:01:00,87.162,87.171,87.137,87.161,234900003.0
2006-03-14 02:02:00,87.174,87.193,87.165,87.165,170899999.0
2006-03-14 02:03:00,87.198,87.23,87.198,87.229,161600002.0
2006-03-14 02:04:00,87.229,87.229,87.179,87.179,190200003.0
2006-03-14 02:05:00,87.21,87.218,87.195,87.195,212799999.0
2006-03-14 02:06:00,87.192,87.213,87.192,87.212,79600000.0
2006-03-14 02:07:00,87.218,87.226,87.197,87.202,242099999.0
2006-03-14 02:08:00,87.199,87.219,87.194,87.213,121799999.0
2006-03-14 02:09:00,87.199,87.215,87.18,87.195,189500002.0
2006-03-14 02:10:00,87.202,87.242,87.196,87.227,223099999.0
2006-03-14 02:11:00,87.238,87.252,87.218,87.228,161099999.0
2006-03-14 02:12:00,87.24,87.241,87.213,87.213,242299999.0
2006-03-14 02:13:00,87.211,87.23,87.211,87.225,153600001.0
2006-03-14 02:14:00,87.209,87.23,87.205,87.223,179200000.0
2006-03-14 02:15:00,87.23,87.235,87.192,87.208,259899998.0
2006-03-14 02:16:00,87.228,87.245,87.206,87.23,155700000.0
2006-03-14 02:17:00,87.23,87.245,87.206,87.219,137500000.0
2006-03-14 02:18:00,87.218,87.229,87.202,87.218,191700001.0
2006-03-14 02:19:00,87.229,87.253,87.219,87.22,158400001.0
2006-03-14 02:20:00,87.227,87.243,87.204,87.225,167300000.0
2006-03-14 02:21:00,87.227,87.227,87.196,87.196,268100001.0
2006-03-14 02:22:00,87.193,87.215,87.192,87.206,124600000.0
2006-03-14 02:23:00,87.202,87.217,87.194,87.215,152899997.0
2006-03-14 02:24:00,87.22,87.22,87.19,87.202,220199999.0
2006-03-14 02:25:00,87.21,87.228,87.194,87.207,149000000.0
2006-03-14 02:26:00,87.207,87.227,87.194,87.21,123499998.0
2006-03-14 02:27:00,87.204,87.217,87.186,87.203,245000000.0
2006-03-14 02:28:00,87.185,87.202,87.18,87.191,264999997.0
2006-03-14 02:29:00,87.176,87.185,87.162,87.177,112599999.0
2006-03-14 02:30:00,87.173,87.19,87.15,87.19,188000000.0
2006-03-14 02:31:00,87.188,87.188,87.164,87.164,206799999.0
2006-03-14 02:32:00,87.161,87.188,87.161,87.176,174500001.0
2006-03-14 02:33:00,87.177,87.186,87.162,87.163,232599999.0
2006-03-14 02:34:00,87.148,87.178,87.148,87.178,176700001.0
2006-03-14 02:35:00,87.169,87.169,87.141,87.141,137500000.0
2006-03-14 02:36:00,87.167,87.172,87.14,87.14,114599999.0
2006-03-14 02:37:00,87.144,87.156,87.121,87.121,146600000.0
2006-03-14 02:38:00,87.148,87.157,87.13,87.135,243899998.0
2006-03-14 02:39:00,87.155,87.167,87.11,87.11,196699997.0
2006-03-14 02:40:00,87.166,87.199,87.163,87.185,83499999.0
2006-03-14 02:41:00,87.179,87.179,87.137,87.148,117100001.0
2006-03-14 02:42:00,87.146,87.149,87.105,87.105,141599999.0
2006-03-14 02:43:00,87.119,87.158,87.103,87.158,261399998.0
2006-03-14 02:44:00,87.147,87.163,87.124,87.142,208699998.0
2006-03-14 02:45:00,87.12,87.148,87.117,87.147,265399998.0
2006-03-14 02:46:00,87.146,87.146,87.094,87.104,160300000.0
2006-03-14 02:47:00,87.125,87.132,87.105,87.116,187000000.0
2006-03-14 02:48:00,87.131,87.131,87.112,87.118,179599998.0
2006-03-14 02:49:00,87.117,87.141,87.111,87.123,236399998.0
2006-03-14 02:50:00,87.12,87.123,87.092,87.103,108699999.0
2006-03-14 02:51:00,87.082,87.1,87.075,87.095,123899997.0
2006-03-14 02:52:00,87.066,87.088,87.05,87.069,160499996.0
2006-03-14 02:53:00,87.074,87.074,87.038,87.043,205299997.0
2006-03-14 02:54:00,87.055,87.099,87.055,87.093,155200001.0
2006-03-14 02:55:00,87.084,87.104,87.084,87.103,181499998.0
2006-03-14 02:56:00,87.081,87.098,87.065,87.088,152500000.0
2006-03-14 02:57:00,87.089,87.1,87.064,87.079,318699997.0
2006-03-14 02:58:00,87.077,87.077,87.03,87.03,216699996.0
2006-03-14 02:59:00,87.032,87.047,87.012,87.047,146300000.0
2006-03-14 03:00:00,87.021,87.044,87.021,87.042,150900000.0
2006-03-14 03:01:00,87.031,87.031,87.007,87.01,123000002.0
2006-03-14 03:02:00,87.007,87.031,87.001,87.012,74700000.0
2006-03-14 03:03:00,86.989,87.009,86.972,86.976,254999999.0
2006-03-14 03:04:00,86.977,86.994,86.971,86.982,124400000.0
2006-03-14 03:05:00,86.988,86.999,86.974,86.988,153400000.0
2006-03-14 03:06:00,86.968,86.98,86.956,86.971,310399996.0
2006-03-14 03:07:00,86.965,86.99,86.963,86.99,185500000.0
2006-03-14 03:08:00,86.994,86.994,86.961,86.972,172600002.0
2006-03-14 03:09:00,86.973,86.983,86.951,86.968,250499994.0
2006-03-14 03:10:00,86.983,86.983,86.951,86.964,147600001.0
2006-03-14 03:11:00,86.982,86.998,86.965,86.983,195299998.0
2006-03-14 03:12:00,86.995,87.001,86.962,86.962,268699997.0
2006-03-14 03:13:00,86.973,86.973,86.945,86.949,188599996.0
2006-03-14 03:14:00,86.968,86.987,86.953,86.967,194800000.0
2006-03-14 03:15:00,86.982,87.0,86.968,86.996,131200000.0
2006-03-14 03:16:00,86.983,87.003,86.968,86.989,233499999.0
2006-03-14 03:17:00,86.99,87.016,86.984,87.002,266999997.0
2006-03-14 03:18:00,87.014,87.026,87.005,87.011,208299998.0
2006-03-14 03:19:00,87.022,87.022,86.989,86.989,149599999.0
2006-03-14 03:20:00,87.002,87.018,86.99,87.01,244199999.0
2006-03-14 03:21:00,87.001,87.018,86.976,86.991,192699997.0
2006-03-14 03:22:00,86.996,87.005,86.975,87.001,162200002.0
2006-03-14 03:23:00,87.012,87.017,86.994,87.002,134200000.0
2006-03-14 03:24:00,86.998,87.031,86.998,87.027,116400000.0
2006-03-14 03:25:00,87.038,87.051,87.024,87.031,182500000.0
2006-03-14 03:26:00,87.046,87.046,87.009,87.009,250599999.0
2006-03-14 03:27:00,87.019,87.019,86.991,86.997,116900000.0
2006-03-14 03:28:00,87.014,87.018,86.984,86.984,196499999.0
2006-03-14 03:29:00,86.997,87.008,86.975,86.988,327499998.0
2006-03-14 03:30:00,87.016,87.031,87.01,87.03,177500000.0
2006-03-14 03:31:00,87.007,87.04,87.006,87.038,227699996.0
2006-03-14 03:32:00,87.033,87.045,87.01,87.031,186599998.0
2006-03-14 03:33:00,87.024,87.061,87.024,87.038,310499999.0
2006-03-14 03:34:00,87.057,87.059,87.009,87.043,198400000.0
2006-03-14 03:35:00,87.036,87.058,87.029,87.045,175900001.0
2006-03-14 03:36:00,87.047,87.066,87.035,87.042,126599999.0
2006-03-14 03:37:00,87.07,87.086,87.047,87.071,131500000.0
2006-03-14 03:38:00,87.07,87.097,87.067,87.083,182999998.0
2006-03-14 03:39:00,87.064,87.091,87.058,87.069,208100000.0
2006-03-14 03:40:00,87.049,87.069,87.042,87.053,316999996.0
2006-03-14 03:41:00,87.047,87.052,87.031,87.035,179200001.0
2006-03-14 03:42:00,87.059,87.073,87.045,87.048,131199999.0
2006-03-14 03:43:00,87.046,87.068,87.017,87.047,210200001.0
2006-03-14 03:44:00,87.06,87.077,87.049,87.067,128300000.0
2006-03-14 03:45:00,87.065,87.085,87.063,87.083,180000000.0
2006-03-14 03:46:00,87.084,87.084,87.061,87.068,113200001.0
2006-03-14 03:47:00,87.067,87.084,87.043,87.049,292999995.0
2006-03-14 03:48:00,87.064,87.087,87.061,87.085,158100002.0
2006-03-14 03:49:00,87.069,87.097,87.064,87.097,183899999.0
2006-03-14 03:50:00,87.089,87.093,87.056,87.079,261299999.0
2006-03-14 03:51:00,87.078,87.11,87.074,87.088,146000001.0
2006-03-14 03:52:00,87.069,87.077,87.038,87.045,155699999.0
2006-03-14 03:53:00,87.014,87.063,87.014,87.05,124499999.0
2006-03-14 03:54:00,87.014,87.032,87.006,87.021,139400001.0
2006-03-14 03:55:00,87.004,87.021,87.003,87.015,77100000.0
2006-03-14 03:56:00,86.996,87.009,86.975,86.975,223500000.0
2006-03-14 03:57:00,86.984,87.01,86.972,87.01,178500001.0
2006-03-14 03:58:00,86.995,87.026,86.995,87.025,175099998.0
2006-03-14 03:59:00,87.023,87.032,87.001,87.012,120700000.0
2006-03-14 04:00:00,87.002,87.022,86.974,87.014,264899996.0
2006-03-14 04:01:00,87.014,87.014,86.992,86.997,188200002.0
2006-03-14 04:02:00,87.0,87.033,87.0,87.024,85600002.0
2006-03-14 04:03:00,87.038,87.038,87.019,87.02,168999998.0
2006-03-14 04:04:00,87.028,87.04,87.007,87.038,177600000.0
2006-03-14 04:05:00,87.026,87.038,87.016,87.026,120299998.0
2006-03-14 04:06:00,87.037,87.061,87.02,87.02,105399998.0
2006-03-14 04:07:00,87.037,87.066,87.031,87.061,311900003.0
2006-03-14 04:08:00,87.035,87.054,87.025,87.048,102199999.0
2006-03-14 04:09:00,87.037,87.06,87.031,87.06,87499998.0
2006-03-14 04:10:00,87.074,87.078,87.047,87.063,189600001.0
2006-03-14 04:11:00,87.065,87.087,87.065,87.08,124299998.0
2006-03-14 04:12:00,87.07,87.085,87.062,87.076,171899997.0
2006-03-14 04:13:00,87.073,87.076,87.042,87.057,291699999.0
2006-03-14 04:14:00,87.075,87.075,87.052,87.052,114800001.0
2006-03-14 04:15:00,87.061,87.087,87.043,87.056,229900000.0
2006-03-14 04:16:00,87.064,87.077,87.049,87.07,238499997.0
2006-03-14 04:17:00,87.07,87.073,87.049,87.053,193200002.0
2006-03-14 04:18:00,87.042,87.062,87.013,87.032,199100001.0
2006-03-14 04:19:00,87.037,87.063,87.026,87.033,236400000.0
2006-03-14 04:20:00,87.054,87.062,87.037,87.049,70600000.0
2006-03-14 04:21:00,87.061,87.061,87.046,87.046,27100000.0
2006-03-14 04:22:00,87.045,87.063,87.037,87.043,116899998.0
2006-03-14 04:23:00,87.065,87.072,87.046,87.046,63400000.0
2006-03-14 04:24:00,87.029,87.062,87.029,87.062,135900000.0
2006-03-14 04:25:00,87.048,87.064,87.046,87.051,190699999.0
2006-03-14 04:26:00,87.038,87.06,87.036,87.055,222700000.0
2006-03-14 04:27:00,87.04,87.055,87.019,87.043,176100000.0
2006-03-14 04:28:00,87.032,87.059,87.032,87.059,172200000.0
2006-03-14 04:29:00,87.033,87.05,87.021,87.046,93800000.0
2006-03-14 04:30:00,87.05,87.05,87.021,87.027,239099999.0
2006-03-14 04:31:00,87.04,87.042,87.018,87.018,265499999.0
2006-03-14 04:32:00,87.033,87.037,87.008,87.012,293799998.0
2006-03-14 04:33:00,87.023,87.033,86.993,87.008,186700000.0
2006-03-14 04:34:00,87.027,87.039,87.016,87.023,162800000.0
2006-03-14 04:35:00,87.012,87.034,87.006,87.017,113599999.0
2006-03-14 04:36:00,87.014,87.027,87.003,87.025,171300002.0
2006-03-14 04:37:00,86.994,87.023,86.994,87.017,92600000.0
2006-03-14 04:38:00,87.03,87.03,86.991,86.991,130600000.0
2006-03-14 04:39:00,86.989,87.013,86.976,86.982,130599998.0
2006-03-14 04:40:00,86.954,86.978,86.945,86.951,123399999.0
2006-03-14 04:41:00,86.934,86.947,86.917,86.943,257999995.0
2006-03-14 04:42:00,86.941,86.958,86.93,86.954,222700005.0
2006-03-14 04:43:00,86.95,86.95,86.929,86.929,70500000.0
2006-03-14 04:44:00,86.935,86.947,86.918,86.947,142800000.0
2006-03-14 04:45:00,86.923,86.943,86.92,86.94,263299998.0
2006-03-14 04:46:00,86.93,86.93,86.898,86.909,137999998.0
2006-03-14 04:47:00,86.895,86.925,86.894,86.915,165499999.0
2006-03-14 04:48:00,86.899,86.932,86.894,86.932,184499997.0
2006-03-14 04:49:00,86.938,86.955,86.918,86.941,193100000.0
2006-03-14 04:50:00,86.94,86.972,86.94,86.963,131600002.0
2006-03-14 04:51:00,86.968,86.968,86.943,86.944,208099998.0
2006-03-14 04:52:00,86.977,86.992,86.968,86.992,185400001.0
2006-03-14 04:53:00,86.982,87.01,86.974,86.995,171200001.0
2006-03-14 04:54:00,86.981,87.005,86.972,87.005,258900000.0
2006-03-14 04:55:00,86.975,86.997,86.97,86.99,113600000.0
2006-03-14 04:56:00,86.974,86.991,86.973,86.99,227500002.0
2006-03-14 04:57:00,86.982,86.982,86.955,86.955,184200000.0
2006-03-14 04:58:00,86.966,86.969,86.937,86.937,218600000.0
2006-03-14 04:59:00,86.959,86.967,86.944,86.944,82099999.0
2006-03-14 05:00:00,86.952,86.963,86.942,86.963,273299995.0
2006-03-14 05:01:00,86.941,86.96,86.931,86.95,185999998.0
2006-03-14 05:02:00,86.958,86.958,86.931,86.931,183700000.0
2006-03-14 05:03:00,86.942,86.95,86.924,86.95,212400002.0
2006-03-14 05:04:00,86.93,86.947,86.926,86.947,163399998.0
2006-03-14 05:05:00,86.927,86.954,86.909,86.939,117699999.0
2006-03-14 05:06:00,86.928,86.954,86.925,86.946,242899999.0
2006-03-14 05:07:00,86.947,86.964,86.928,86.943,192700002.0
2006-03-14 05:08:00,86.931,86.958,86.931,86.947,246900001.0
2006-03-14 05:09:00,86.932,86.962,86.931,86.962,244799999.0
2006-03-14 05:10:00,86.932,86.957,86.925,86.957,143900001.0
2006-03-14 05:11:00,86.933,86.955,86.904,86.904,203500001.0
2006-03-14 05:12:00,86.941,86.958,86.932,86.954,188299998.0
2006-03-14 05:13:00,86.956,86.977,86.942,86.962,181000001.0
2006-03-14 05:14:00,86.959,86.975,86.949,86.967,260999998.0
2006-03-14 05:15:00,86.954,86.967,86.936,86.955,171500003.0
2006-03-14 05:16:00,86.949,86.964,86.929,86.947,210299999.0
2006-03-14 05:17:00,86.94,86.959,86.921,86.959,214200000.0
2006-03-14 05:18:00,86.95,86.95,86.927,86.927,143200000.0
2006-03-14 05:19:00,86.949,86.961,86.932,86.932,124200001.0
2006-03-14 05:20:00,86.938,86.96,86.924,86.942,178299999.0
2006-03-14 05:21:00,86.938,86.957,86.921,86.957,240100001.0
2006-03-14 05:22:00,86.946,86.958,86.925,86.942,265300001.0
2006-03-14 05:23:00,86.942,86.96,86.925,86.926,261899998.0
2006-03-14 05:24:00,86.933,86.96,86.933,86.955,177300004.0
2006-03-14 05:25:00,86.952,86.96,86.934,86.947,156300000.0
2006-03-14 05:26:00,86.94,86.955,86.933,86.945,156900001.0
2006-03-14 05:27:00,86.952,86.952,86.91,86.91,283899997.0
2006-03-14 05:28:00,86.926,86.926,86.878,86.896,232000002.0
2006-03-14 05:29:00,86.877,86.918,86.866,86.882,268699996.0
2006-03-14 05:30:00,86.875,86.875,86.83,86.83,163500001.0
2006-03-14 05:31:00,86.853,86.877,86.836,86.836,228200000.0
2006-03-14 05:32:00,86.863,86.889,86.85,86.871,185399999.0
2006-03-14 05:33:00,86.901,86.932,86.9,86.92,279900002.0
2006-03-14 05:34:00,86.927,86.94,86.911,86.928,167800001.0
2006-03-14 05:35:00,86.923,86.943,86.917,86.943,204900000.0
2006-03-14 05:36:00,86.94,86.946,86.914,86.914,125100000.0
2006-03-14 05:37:00,86.908,86.94,86.902,86.913,154900000.0
2006-03-14 05:38:00,86.907,86.907,86.877,86.883,190200002.0
2006-03-14 05:39:00,86.883,86.883,86.855,86.871,213999999.0
2006-03-14 05:40:00,86.877,86.885,86.858,86.879,177999998.0
2006-03-14 05:41:00,86.883,86.889,86.864,86.87,273900000.0
2006-03-14 05:42:00,86.893,86.896,86.868,86.868,142500001.0
2006-03-14 05:43:00,86.881,86.894,86.866,86.876,98099999.0
2006-03-14 05:44:00,86.872,86.903,86.864,86.902,101400000.0
2006-03-14 05:45:00,86.91,86.92,86.894,86.908,212599995.0
2006-03-14 05:46:00,86.912,86.924,86.894,86.91,264699999.0
2006-03-14 05:47:00,86.895,86.918,86.888,86.917,221000002.0
2006-03-14 05:48:00,86.901,86.923,86.891,86.905,253699998.0
2006-03-14 05:49:00,86.898,86.915,86.882,86.882,220800000.0
2006-03-14 05:50:00,86.918,86.927,86.9,86.904,192500000.0
2006-03-14 05:51:00,86.897,86.916,86.88,86.904,138900000.0
2006-03-14 05:52:00,86.887,86.915,86.885,86.907,154799999.0
2006-03-14 05:53:00,86.903,86.904,86.874,86.874,168000000.0
2006-03-14 05:54:00,86.895,86.895,86.849,86.849,124500001.0
2006-03-14 05:55:00,86.861,86.861,86.833,86.833,194800002.0
2006-03-14 05:56:00,86.863,86.868,86.85,86.85,201400000.0
2006-03-14 05:57:00,86.87,86.878,86.849,86.875,177599997.0
2006-03-14 05:58:00,86.865,86.888,86.865,86.878,112200000.0
2006-03-14 05:59:00,86.878,86.883,86.857,86.857,196700001.0
2006-03-14 06:00:00,86.867,86.872,86.834,86.834,186999998.0
2006-03-14 06:01:00,86.871,86.883,86.851,86.865,168899999.0
2006-03-14 06:02:00,86.882,86.894,86.866,86.87,254900002.0
2006-03-14 06:03:00,86.86,86.886,86.86,86.873,297000003.0
2006-03-14 06:04:00,86.842,86.861,86.834,86.86,239500001.0
2006-03-14 06:05:00,86.854,86.866,86.844,86.86,161999998.0
2006-03-14 06:06:00,86.854,86.862,86.834,86.849,220899997.0
2006-03-14 06:07:00,86.847,86.855,86.83,86.83,131000001.0
2006-03-14 06:08:00,86.852,86.853,86.805,86.829,155300003.0
2006-03-14 06:09:00,86.822,86.826,86.797,86.811,272900002.0
2006-03-14 06:10:00,86.827,86.888,86.827,86.865,106400000.0
2006-03-14 06:11:00,86.884,86.905,86.877,86.877,131400001.0
2006-03-14 06:12:00,86.883,86.896,86.866,86.88,234599997.0
2006-03-14 06:13:00,86.89,86.905,86.876,86.885,154000001.0
2006-03-14 06:14:00,86.878,86.905,86.874,86.874,121800001.0
2006-03-14 06:15:00,86.907,86.936,86.899,86.917,100400001.0
2006-03-14 06:16:00,86.93,86.943,86.915,86.921,110600000.0
2006-03-14 06:17:00,86.937,86.956,86.923,86.941,124700002.0
2006-03-14 06:18:00,86.957,86.957,86.926,86.927,188700000.0
2006-03-14 06:19:00,86.932,86.953,86.91,86.929,127499998.0
2006-03-14 06:20:00,86.935,86.945,86.92,86.923,174900001.0
2006-03-14 06:21:00,86.937,86.945,86.924,86.925,184700000.0
2006-03-14 06:22:00,86.916,86.933,86.903,86.918,205300002.0
2006-03-14 06:23:00,86.896,86.913,86.894,86.913,153400002.0
2006-03-14 06:24:00,86.895,86.911,86.866,86.878,167999998.0
2006-03-14 06:25:00,86.864,86.876,86.848,86.874,278099999.0
2006-03-14 06:26:00,86.851,86.889,86.851,86.889,70500001.0
2006-03-14 06:27:00,86.886,86.911,86.886,86.899,141200000.0
2006-03-14 06:28:00,86.882,86.912,86.882,86.892,140599998.0
2006-03-14 06:29:00,86.883,86.899,86.861,86.89,115699998.0
2006-03-14 06:30:00,86.874,86.904,86.873,86.904,228800000.0
2006-03-14 06:31:00,86.896,86.917,86.884,86.905,214299996.0
2006-03-14 06:32:00,86.889,86.913,86.888,86.91,210900001.0
2006-03-14 06:33:00,86.902,86.916,86.894,86.907,273800002.0
2006-03-14 06:34:00,86.903,86.921,86.885,86.894,88600000.0
2006-03-14 06:35:00,86.902,86.902,86.871,86.882,166000000.0
2006-03-14 06:36:00,86.865,86.892,86.857,86.857,206800000.0
2006-03-14 06:37:00,86.869,86.875,86.849,86.849,132600002.0
2006-03-14 06:38:00,86.842,86.864,86.84,86.859,226599999.0
2006-03-14 06:39:00,86.847,86.877,86.846,86.86,260599999.0
2006-03-14 06:40:00,86.853,86.875,86.845,86.862,158399999.0
2006-03-14 06:41:00,86.866,86.878,86.851,86.865,120100000.0
2006-03-14 06:42:00,86.869,86.89,86.854,86.868,273099995.0
2006-03-14 06:43:00,86.883,86.888,86.868,86.868,178999998.0
2006-03-14 06:44:00,86.871,86.893,86.858,86.868,183699999.0
2006-03-14 06:45:00,86.868,86.885,86.862,86.862,90500000.0
2006-03-14 06:46:00,86.864,86.877,86.854,86.867,187799997.0
2006-03-14 06:47:00,86.845,86.868,86.845,86.864,150800001.0
2006-03-14 06:48:00,86.862,86.881,86.845,86.856,263800001.0
2006-03-14 06:49:00,86.878,86.904,86.864,86.877,274500002.0
2006-03-14 06:50:00,86.883,86.894,86.863,86.878,94499999.0
2006-03-14 06:51:00,86.9,86.9,86.875,86.88,232699997.0
2006-03-14 06:52:00,86.889,86.9,86.876,86.893,119400000.0
2006-03-14 06:53:00,86.896,86.902,86.877,86.885,260400000.0
2006-03-14 06:54:00,86.906,86.906,86.88,86.885,264799995.0
2006-03-14 06:55:00,86.892,86.909,86.881,86.89,101100000.0
2006-03-14 06:56:00,86.897,86.916,86.873,86.901,298599998.0
2006-03-14 06:57:00,86.92,86.926,86.899,86.899,333200003.0
2006-03-14 06:58:00,86.917,86.927,86.893,86.902,257600000.0
2006-03-14 06:59:00,86.903,86.917,86.884,86.901,153100001.0
2006-03-14 07:00:00,86.882,86.909,86.882,86.909,115399997.0
2006-03-14 07:01:00,86.901,86.903,86.879,86.889,220400000.0
2006-03-14 07:02:00,86.892,86.917,86.892,86.912,205700001.0
2006-03-14 07:03:00,86.898,86.923,86.896,86.9,144399998.0
2006-03-14 07:04:00,86.913,86.927,86.891,86.905,147200000.0
2006-03-14 07:05:00,86.903,86.912,86.886,86.895,121100000.0
2006-03-14 07:06:00,86.9,86.92,86.9,86.91,120100000.0
2006-03-14 07:07:00,86.912,86.919,86.873,86.9,116799999.0
2006-03-14 07:08:00,86.911,86.928,86.904,86.928,159700001.0
2006-03-14 07:09:00,86.904,86.935,86.904,86.927,166299999.0
2006-03-14 07:10:00,86.93,86.93,86.899,86.899,106400001.0
2006-03-14 07:11:00,86.924,86.928,86.902,86.902,225800003.0
2006-03-14 07:12:00,86.904,86.925,86.898,86.921,194100001.0
2006-03-14 07:13:00,86.9,86.92,86.894,86.908,193600001.0
2006-03-14 07:14:00,86.905,86.915,86.89,86.902,240999996.0
2006-03-14 07:15:00,86.873,86.909,86.873,86.897,216500000.0
2006-03-14 07:16:00,86.879,86.901,86.849,86.872,189900001.0
2006-03-14 07:17:00,86.874,86.897,86.874,86.88,236799997.0
2006-03-14 07:18:00,86.887,86.902,86.871,86.892,197900002.0
2006-03-14 07:19:00,86.898,86.901,86.872,86.887,229500000.0
2006-03-14 07:20:00,86.885,86.905,86.88,86.897,246900004.0
2006-03-14 07:21:00,86.897,86.905,86.878,86.878,137399998.0
2006-03-14 07:22:00,86.897,86.898,86.867,86.878,142399999.0
2006-03-14 07:23:00,86.894,86.92,86.879,86.887,134000001.0
2006-03-14 07:24:00,86.914,86.914,86.877,86.9,137000000.0
2006-03-14 07:25:00,86.89,86.921,86.89,86.917,276900004.0
2006-03-14 07:26:00,86.902,86.917,86.877,86.897,341499999.0
2006-03-14 07:27:00,86.882,86.911,86.881,86.893,164699998.0
2006-03-14 07:28:00,86.89,86.91,86.882,86.9,191100001.0
2006-03-14 07:29:00,86.906,86.912,86.887,86.894,236199996.0
2006-03-14 07:30:00,86.908,86.909,86.885,86.898,113600003.0
2006-03-14 07:31:00,86.872,86.904,86.872,86.904,235400001.0
2006-03-14 07:32:00,86.885,86.91,86.885,86.91,245900003.0
2006-03-14 07:33:00,86.907,86.91,86.884,86.886,262200000.0
2006-03-14 07:34:00,86.907,86.907,86.877,86.881,176199996.0
2006-03-14 07:35:00,86.877,86.902,86.874,86.902,228099998.0
2006-03-14 07:36:00,86.915,86.921,86.892,86.895,243299996.0
2006-03-14 07:37:00,86.886,86.908,86.877,86.908,163999998.0
2006-03-14 07:38:00,86.9,86.91,86.882,86.886,129700002.0
2006-03-14 07:39:00,86.902,86.912,86.881,86.897,157900002.0
2006-03-14 07:40:00,86.877,86.911,86.877,86.911,260199997.0
2006-03-14 07:41:00,86.91,86.91,86.89,86.89,161299997.0
2006-03-14 07:42:00,86.889,86.915,86.883,86.896,226500001.0
2006-03-14 07:43:00,86.903,86.905,86.882,86.889,146299999.0
2006-03-14 07:44:00,86.911,86.918,86.894,86.906,222300005.0
2006-03-14 07:45:00,86.911,86.917,86.886,86.887,160700001.0
2006-03-14 07:46:00,86.889,86.925,86.862,86.907,163400000.0
2006-03-14 07:47:00,86.927,86.93,86.9,86.916,231700003.0
2006-03-14 07:48:00,86.932,86.932,86.906,86.918,162100001.0
2006-03-14 07:49:00,86.927,86.927,86.895,86.896,282399995.0
2006-03-14 07:50:00,86.914,86.914,86.851,86.851,238900003.0
2006-03-14 07:51:00,86.887,86.912,86.877,86.887,241399995.0
2006-03-14 07:52:00,86.9,86.9,86.847,86.847,106100002.0
2006-03-14 07:53:00,86.871,86.897,86.855,86.897,226400002.0
2006-03-14 07:54:00,86.873,86.892,86.873,86.892,60300000.0
2006-03-14 07:55:00,86.894,86.9,86.879,86.888,221000000.0
2006-03-14 07:56:00,86.878,86.893,86.863,86.892,142499996.0
2006-03-14 07:57:00,86.898,86.9,86.869,86.874,214800003.0
2006-03-14 07:58:00,86.859,86.883,86.854,86.861,178600001.0
2006-03-14 07:59:00,86.874,86.893,86.87,86.882,160400001.0
2006-03-14 08:00:00,86.873,86.885,86.845,86.863,138400000.0
2006-03-14 08:01:00,86.869,86.89,86.865,86.884,133900000.0
2006-03-14 08:02:00,86.862,86.887,86.861,86.879,215200001.0
2006-03-14 08:03:00,86.877,86.892,86.863,86.875,131999998.0
2006-03-14 08:04:00,86.892,86.921,86.877,86.901,202800001.0
2006-03-14 08:05:00,86.922,86.922,86.879,86.88,239500000.0
2006-03-14 08:06:00,86.91,86.925,86.899,86.902,170600000.0
2006-03-14 08:07:00,86.91,86.91,86.865,86.865,308200002.0
2006-03-14 08:08:00,86.885,86.9,86.872,86.882,109600001.0
2006-03-14 08:09:00,86.895,86.899,86.869,86.899,247700003.0
2006-03-14 08:10:00,86.892,86.898,86.858,86.88,250099999.0
2006-03-14 08:11:00,86.863,86.89,86.863,86.885,108000001.0
2006-03-14 08:12:00,86.885,86.885,86.86,86.871,84300000.0
2006-03-14 08:13:00,86.868,86.882,86.859,86.882,323700002.0
2006-03-14 08:14:00,86.883,86.885,86.864,86.864,99299997.0
2006-03-14 08:15:00,86.873,86.88,86.848,86.867,234100002.0
2006-03-14 08:16:00,86.87,86.874,86.848,86.856,157599997.0
2006-03-14 08:17:00,86.867,86.868,86.846,86.851,173499998.0
2006-03-14 08:18:00,86.85,86.867,86.845,86.864,187000005.0
2006-03-14 08:19:00,86.867,86.876,86.845,86.845,131500002.0
2006-03-14 08:20:00,86.856,86.864,86.833,86.848,221299997.0
2006-03-14 08:21:00,86.868,86.868,86.832,86.85,195400000.0
2006-03-14 08:22:00,86.84,86.875,86.84,86.875,150100000.0
2006-03-14 08:23:00,86.862,86.876,86.843,86.858,161800000.0
2006-03-14 08:24:00,86.869,86.893,86.857,86.88,268299997.0
2006-03-14 08:25:00,86.883,86.89,86.859,86.871,205500000.0
2006-03-14 08:26:00,86.872,86.872,86.846,86.847,140799999.0
2006-03-14 08:27:00,86.842,86.863,86.826,86.846,147799999.0
2006-03-14 08:28:00,86.855,86.873,86.844,86.856,189599999.0
2006-03-14 08:29:00,86.851,86.868,86.842,86.868,182700001.0
2006-03-14 08:30:00,86.863,86.874,86.844,86.852,204699998.0
2006-03-14 08:31:00,86.851,86.875,86.848,86.872,149299998.0
2006-03-14 08:32:00,86.875,86.877,86.843,86.843,181200001.0
2006-03-14 08:33:00,86.863,86.868,86.845,86.856,275599998.0
2006-03-14 08:34:00,86.86,86.876,86.842,86.842,199999997.0
2006-03-14 08:35:00,86.859,86.875,86.844,86.862,197999998.0
2006-03-14 08:36:00,86.86,86.873,86.846,86.851,163900001.0
2006-03-14 08:37:00,86.877,86.884,86.86,86.877,130499998.0
2006-03-14 08:38:00,86.866,86.878,86.849,86.878,286999995.0
2006-03-14 08:39:00,86.873,86.875,86.848,86.852,250299999.0
2006-03-14 08:40:00,86.847,86.865,86.843,86.857,187500001.0
2006-03-14 08:41:00,86.856,86.863,86.823,86.823,150500001.0
2006-03-14 08:42:00,86.843,86.865,86.843,86.863,108200000.0
2006-03-14 08:43:00,86.861,86.866,86.838,86.838,184199998.0
2006-03-14 08:44:00,86.853,86.856,86.833,86.834,208800001.0
2006-03-14 08:45:00,86.845,86.858,86.831,86.844,145399996.0
2006-03-14 08:46:00,86.845,86.866,86.839,86.854,151700001.0
2006-03-14 08:47:00,86.832,86.855,86.826,86.84,314699999.0
2006-03-14 08:48:00,86.839,86.858,86.838,86.853,188699999.0
2006-03-14 08:49:00,86.83,86.858,86.822,86.858,243699998.0
2006-03-14 08:50:00,86.863,86.863,86.832,86.834,159700002.0
2006-03-14 08:51:00,86.858,86.883,86.846,86.846,315099995.0
2006-03-14 08:52:00,86.875,86.883,86.855,86.866,71999999.0
2006-03-14 08:53:00,86.883,86.884,86.863,86.867,282900001.0
2006-03-14 08:54:00,86.862,86.892,86.855,86.891,152399999.0
2006-03-14 08:55:00,86.889,86.906,86.878,86.882,157400001.0
2006-03-14 08:56:00,86.899,86.904,86.879,86.887,169899999.0
2006-03-14 08:57:00,86.89,86.91,86.878,86.901,155500001.0
2006-03-14 08:58:00,86.874,86.896,86.866,86.888,157600000.0
2006-03-14 08:59:00,86.887,86.904,86.88,86.895,313499996.0
2006-03-14 09:00:00,86.872,86.902,86.872,86.896,280800000.0
2006-03-14 09:01:00,86.889,86.889,86.837,86.837,139600000.0
2006-03-14 09:02:00,86.852,86.871,86.846,86.863,105400000.0
2006-03-14 09:03:00,86.842,86.864,86.833,86.85,279800000.0
2006-03-14 09:04:00,86.844,86.849,86.8,86.8,256700001.0
2006-03-14 09:05:00,86.827,86.854,86.827,86.845,210300000.0
2006-03-14 09:06:00,86.82,86.837,86.807,86.829,197700000.0
2006-03-14 09:07:00,86.838,86.864,86.831,86.847,157999997.0
2006-03-14 09:08:00,86.837,86.862,86.826,86.829,143800001.0
2006-03-14 09:09:00,86.833,86.856,86.831,86.842,182399999.0
2006-03-14 09:10:00,86.855,86.878,86.845,86.86,117699999.0
2006-03-14 09:11:00,86.879,86.885,86.854,86.854,188100001.0
2006-03-14 09:12:00,86.872,86.881,86.852,86.872,204100003.0
2006-03-14 09:13:00,86.868,86.89,86.868,86.886,170700001.0
2006-03-14 09:14:00,86.883,86.883,86.857,86.857,142800002.0
2006-03-14 09:15:00,86.866,86.893,86.866,86.893,232400004.0
2006-03-14 09:16:00,86.88,86.91,86.88,86.91,118599998.0
2006-03-14 09:17:00,86.922,86.94,86.914,86.922,214900002.0
2006-03-14 09:18:00,86.923,86.923,86.899,86.899,128600002.0
2006-03-14 09:19:00,86.912,86.928,86.892,86.9,221299999.0
2006-03-14 09:20:00,86.93,86.93,86.906,86.91,191500001.0
2006-03-14 09:21:00,86.923,86.932,86.899,86.92,153500000.0
2006-03-14 09:22:00,86.935,86.935,86.9,86.909,160999999.0
2006-03-14 09:23:00,86.909,86.928,86.902,86.916,203100000.0
2006-03-14 09:24:00,86.899,86.922,86.886,86.92,179300000.0
2006-03-14 09:25:00,86.935,86.952,86.926,86.935,183599997.0
2006-03-14 09:26:00,86.96,86.978,86.949,86.954,201799998.0
2006-03-14 09:27:00,86.948,87.004,86.942,86.995,146600000.0
2006-03-14 09:28:00,86.976,86.976,86.942,86.959,235300002.0
2006-03-14 09:29:00,86.959,86.973,86.941,86.955,164999999.0
2006-03-14 09:30:00,86.951,86.969,86.941,86.958,227100003.0
2006-03-14 09:31:00,86.943,86.965,86.943,86.95,171299998.0
2006-03-14 09:32:00,86.945,86.963,86.936,86.954,170300001.0
2006-03-14 09:33:00,86.948,86.966,86.932,86.946,128500001.0
2006-03-14 09:34:00,86.953,86.975,86.939,86.939,172799998.0
2006-03-14 09:35:00,86.957,86.986,86.957,86.986,124799997.0
2006-03-14 09:36:00,86.982,86.984,86.965,86.967,142900000.0
2006-03-14 09:37:00,86.975,87.0,86.971,86.989,138700002.0
2006-03-14 09:38:00,86.977,87.001,86.972,86.988,150199999.0
2006-03-14 09:39:00,86.985,86.985,86.957,86.97,189000000.0
2006-03-14 09:40:00,86.951,86.976,86.949,86.97,196600002.0
2006-03-14 09:41:00,86.958,86.977,86.947,86.976,122099998.0
2006-03-14 09:42:00,86.945,86.964,86.943,86.958,93699999.0
2006-03-14 09:43:00,86.96,86.982,86.954,86.978,211799999.0
2006-03-14 09:44:00,86.985,87.018,86.98,86.998,193000000.0
2006-03-14 09:45:00,87.0,87.026,87.0,87.014,149299998.0
2006-03-14 09:46:00,87.007,87.01,86.979,86.982,343099998.0
2006-03-14 09:47:00,86.975,86.993,86.96,86.985,177899998.0
2006-03-14 09:48:00,86.986,87.004,86.983,86.995,224699995.0
2006-03-14 09:49:00,87.004,87.016,86.987,87.0,231499996.0
2006-03-14 09:50:00,86.994,86.994,86.968,86.977,150999999.0
2006-03-14 09:51:00,86.976,86.994,86.955,86.97,154800000.0
2006-03-14 09:52:00,86.978,86.992,86.956,86.956,127199998.0
2006-03-14 09:53:00,86.955,86.978,86.949,86.978,182300000.0
2006-03-14 09:54:00,86.972,86.985,86.955,86.97,121299999.0
2006-03-14 09:55:00,86.982,86.998,86.96,86.96,241799997.0
2006-03-14 09:56:00,86.968,86.991,86.965,86.988,203599997.0
2006-03-14 09:57:00,86.971,86.992,86.968,86.988,140800001.0
2006-03-14 09:58:00,86.985,86.997,86.963,86.983,313400003.0
2006-03-14 09:59:00,86.991,86.993,86.968,86.977,170599999.0
2006-03-14 10:00:00,86.992,87.008,86.976,86.982,175600003.0
2006-03-14 10:01:00,86.995,87.005,86.98,86.988,149000000.0
2006-03-14 10:02:00,86.997,87.006,86.984,86.988,135900000.0
2006-03-14 10:03:00,87.005,87.005,86.975,86.98,257600000.0
2006-03-14 10:04:00,86.979,86.999,86.975,86.993,198699998.0
2006-03-14 10:05:00,86.98,86.98,86.95,86.965,114899999.0
2006-03-14 10:06:00,86.952,86.977,86.946,86.973,244700003.0
2006-03-14 10:07:00,86.97,86.97,86.928,86.928,258300002.0
2006-03-14 10:08:00,86.932,86.953,86.915,86.951,194000000.0
2006-03-14 10:09:00,86.948,86.973,86.948,86.96,173900000.0
2006-03-14 10:10:00,86.96,86.979,86.95,86.966,114600001.0
2006-03-14 10:11:00,86.958,86.976,86.955,86.955,180199999.0
2006-03-14 10:12:00,86.942,86.96,86.939,86.959,81900000.0
2006-03-14 10:13:00,86.944,86.973,86.942,86.956,96499998.0
2006-03-14 10:14:00,86.937,86.953,86.935,86.942,161099998.0
2006-03-14 10:15:00,86.936,86.943,86.917,86.917,159000000.0
2006-03-14 10:16:00,86.911,86.927,86.895,86.905,142599998.0
2006-03-14 10:17:00,86.912,86.924,86.893,86.901,196100001.0
2006-03-14 10:18:00,86.906,86.906,86.873,86.875,194899999.0
2006-03-14 10:19:00,86.882,86.894,86.863,86.863,144800000.0
2006-03-14 10:20:00,86.86,86.877,86.843,86.863,209699997.0
2006-03-14 10:21:00,86.86,86.877,86.842,86.863,182299997.0
2006-03-14 10:22:00,86.875,86.898,86.858,86.871,197100001.0
2006-03-14 10:23:00,86.889,86.895,86.864,86.869,102300001.0
2006-03-14 10:24:00,86.885,86.909,86.873,86.896,248600005.0
2006-03-14 10:25:00,86.882,86.9,86.856,86.874,174900003.0
2006-03-14 10:26:00,86.875,86.885,86.858,86.858,145299998.0
2006-03-14 10:27:00,86.88,86.911,86.88,86.893,183500002.0
2006-03-14 10:28:00,86.906,86.924,86.882,86.907,74000000.0
2006-03-14 10:29:00,86.915,86.934,86.905,86.931,257100000.0
2006-03-14 10:30:00,86.918,86.938,86.918,86.919,170799999.0
2006-03-14 10:31:00,86.942,86.947,86.914,86.914,174500000.0
2006-03-14 10:32:00,86.913,86.935,86.906,86.933,240299999.0
2006-03-14 10:33:00,86.925,86.925,86.873,86.896,88200000.0
2006-03-14 10:34:00,86.912,86.914,86.88,86.88,153100000.0
2006-03-14 10:35:00,86.9,86.921,86.89,86.919,242100000.0
2006-03-14 10:36:00,86.903,86.917,86.898,86.913,245999996.0
2006-03-14 10:37:00,86.911,86.912,86.89,86.895,135699998.0
2006-03-14 10:38:00,86.903,86.903,86.881,86.887,181099997.0
2006-03-14 10:39:00,86.903,86.905,86.879,86.879,157499997.0
2006-03-14 10:40:00,86.897,86.902,86.876,86.899,162400001.0
2006-03-14 10:41:00,86.898,86.916,86.881,86.895,296399999.0
2006-03-14 10:42:00,86.897,86.907,86.882,86.888,230200000.0
2006-03-14 10:43:00,86.908,86.921,86.889,86.893,311099995.0
2006-03-14 10:44:00,86.891,86.916,86.888,86.897,236000001.0
2006-03-14 10:45:00,86.907,86.907,86.88,86.88,171300002.0
2006-03-14 10:46:00,86.878,86.895,86.876,86.893,167699999.0
2006-03-14 10:47:00,86.871,86.89,86.861,86.88,194000003.0
2006-03-14 10:48:00,86.87,86.885,86.85,86.873,125899999.0
2006-03-14 10:49:00,86.882,86.896,86.868,86.883,260899999.0
2006-03-14 10:50:00,86.913,86.924,86.888,86.895,163199998.0
2006-03-14 10:51:00,86.907,86.924,86.901,86.919,235500000.0
2006-03-14 10:52:00,86.93,86.948,86.906,86.906,234100002.0
2006-03-14 10:53:00,86.925,86.93,86.901,86.901,224599995.0
2006-03-14 10:54:00,86.902,86.919,86.891,86.913,151300002.0
2006-03-14 10:55:00,86.918,86.926,86.899,86.907,303899997.0
2006-03-14 10:56:00,86.926,86.926,86.894,86.908,215200000.0
2006-03-14 10:57:00,86.912,86.92,86.895,86.895,240600001.0
2006-03-14 10:58:00,86.902,86.93,86.902,86.924,225800002.0
2006-03-14 10:59:00,86.926,86.935,86.906,86.914,111600000.0
2006-03-14 11:00:00,86.912,86.93,86.868,86.925,322299999.0
2006-03-14 11:01:00,86.914,86.927,86.902,86.915,180600004.0
2006-03-14 11:02:00,86.912,86.92,86.892,86.904,110700000.0
2006-03-14 11:03:00,86.884,86.927,86.884,86.927,227100001.0
2006-03-14 11:04:00,86.907,86.923,86.899,86.913,124800000.0
2006-03-14 11:05:00,86.902,86.902,86.875,86.875,205600001.0
2006-03-14 11:06:00,86.866,86.9,86.866,86.9,101399999.0
2006-03-14 11:07:00,86.879,86.918,86.879,86.915,252899995.0
2006-03-14 11:08:00,86.902,86.926,86.893,86.906,179500002.0
2006-03-14 11:09:00,86.913,86.927,86.897,86.916,160299998.0
2006-03-14 11:10:00,86.915,86.919,86.893,86.906,273900001.0
2006-03-14 11:11:00,86.886,86.913,86.878,86.905,241099999.0
2006-03-14 11:12:00,86.905,86.91,86.89,86.898,222100003.0
2006-03-14 11:13:00,86.898,86.91,86.886,86.907,254199999.0
2006-03-14 11:14:00,86.895,86.897,86.868,86.868,145600003.0
2006-03-14 11:15:00,86.872,86.896,86.865,86.885,205000002.0
2006-03-14 11:16:00,86.87,86.89,86.87,86.89,122300002.0
2006-03-14 11:17:00,86.875,86.888,86.864,86.882,155100000.0
2006-03-14 11:18:00,86.873,86.889,86.855,86.861,182500000.0
2006-03-14 11:19:00,86.854,86.869,86.833,86.852,220899998.0
2006-03-14 11:20:00,86.86,86.877,86.833,86.845,185699999.0
2006-03-14 11:21:00,86.853,86.855,86.816,86.819,121700001.0
2006-03-14 11:22:00,86.817,86.846,86.817,86.833,218900001.0
2006-03-14 11:23:00,86.83,86.83,86.8,86.829,121700000.0
2006-03-14 11:24:00,86.809,86.823,86.802,86.803,115600001.0
2006-03-14 11:25:00,86.804,86.827,86.798,86.819,153800001.0
2006-03-14 11:26:00,86.803,86.82,86.798,86.818,154799998.0
2006-03-14 11:27:00,86.812,86.829,86.795,86.814,107300001.0
2006-03-14 11:28:00,86.807,86.824,86.779,86.796,227500000.0
2006-03-14 11:29:00,86.773,86.8,86.773,86.782,145800000.0
2006-03-14 11:30:00,86.783,86.812,86.765,86.812,157200000.0
2006-03-14 11:31:00,86.811,86.823,86.788,86.796,121000002.0
2006-03-14 11:32:00,86.77,86.825,86.754,86.762,258200000.0
2006-03-14 11:33:00,86.744,86.785,86.744,86.77,215400000.0
2006-03-14 11:34:00,86.79,86.801,86.769,86.783,168999999.0
2006-03-14 11:35:00,86.804,86.804,86.763,86.763,182599999.0
2006-03-14 11:36:00,86.775,86.795,86.767,86.795,198799997.0
2006-03-14 11:37:00,86.792,86.835,86.792,86.835,269799996.0
2006-03-14 11:38:00,86.827,86.866,86.827,86.866,224599999.0
2006-03-14 11:39:00,86.851,86.878,86.851,86.878,152699998.0
2006-03-14 11:40:00,86.861,86.883,86.834,86.857,231700001.0
2006-03-14 11:41:00,86.862,86.866,86.839,86.846,238200000.0
2006-03-14 11:42:00,86.848,86.865,86.843,86.862,312099994.0
2006-03-14 11:43:00,86.846,86.872,86.844,86.86,153400000.0
2006-03-14 11:44:00,86.851,86.863,86.832,86.848,187500000.0
2006-03-14 11:45:00,86.831,86.856,86.821,86.856,223300000.0
2006-03-14 11:46:00,86.838,86.853,86.831,86.846,181599998.0
2006-03-14 11:47:00,86.842,86.855,86.808,86.808,295000000.0
2006-03-14 11:48:00,86.822,86.844,86.811,86.844,231299999.0
2006-03-14 11:49:00,86.845,86.859,86.831,86.838,253299999.0
2006-03-14 11:50:00,86.847,86.869,86.837,86.869,145100000.0
2006-03-14 11:51:00,86.856,86.867,86.834,86.859,294299998.0
2006-03-14 11:52:00,86.853,86.866,86.817,86.817,224599997.0
2006-03-14 11:53:00,86.82,86.844,86.809,86.818,196800001.0
2006-03-14 11:54:00,86.797,86.828,86.787,86.816,222600002.0
2006-03-14 11:55:00,86.818,86.83,86.801,86.808,188800000.0
2006-03-14 11:56:00,86.825,86.825,86.803,86.814,180400004.0
2006-03-14 11:57:00,86.814,86.814,86.775,86.775,190499998.0
2006-03-14 11:58:00,86.795,86.797,86.769,86.782,148100000.0
2006-03-14 11:59:00,86.772,86.792,86.76,86.783,277700000.0
2006-03-14 12:00:00,86.755,86.789,86.75,86.785,334999996.0
2006-03-14 12:01:00,86.789,86.801,86.774,86.774,154800001.0
2006-03-14 12:02:00,86.777,86.794,86.769,86.79,283199998.0
2006-03-14 12:03:00,86.775,86.793,86.756,86.779,189999999.0
2006-03-14 12:04:00,86.768,86.789,86.767,86.786,168199998.0
2006-03-14 12:05:00,86.771,86.79,86.764,86.783,133900001.0
2006-03-14 12:06:00,86.764,86.782,86.751,86.774,85200000.0
2006-03-14 12:07:00,86.769,86.779,86.727,86.758,252099999.0
2006-03-14 12:08:00,86.75,86.776,86.748,86.759,202100001.0
2006-03-14 12:09:00,86.76,86.769,86.747,86.751,99400000.0
2006-03-14 12:10:00,86.746,86.76,86.741,86.741,158600000.0
2006-03-14 12:11:00,86.743,86.772,86.741,86.77,168199999.0
2006-03-14 12:12:00,86.783,86.788,86.771,86.777,132400000.0
2006-03-14 12:13:00,86.772,86.793,86.768,86.788,249700000.0
2006-03-14 12:14:00,86.794,86.804,86.775,86.775,216399995.0
2006-03-14 12:15:00,86.789,86.817,86.789,86.805,117999999.0
2006-03-14 12:16:00,86.783,86.812,86.783,86.811,87000001.0
2006-03-14 12:17:00,86.815,86.815,86.786,86.79,185600000.0
2006-03-14 12:18:00,86.791,86.815,86.79,86.808,239800004.0
2006-03-14 12:19:00,86.788,86.829,86.788,86.822,84200000.0
2006-03-14 12:20:00,86.825,86.827,86.792,86.812,220699999.0
2006-03-14 12:21:00,86.805,86.829,86.8,86.82,199299996.0
2006-03-14 12:22:00,86.828,86.845,86.818,86.83,163199998.0
2006-03-14 12:23:00,86.828,86.828,86.799,86.811,169200002.0
2006-03-14 12:24:00,86.812,86.816,86.777,86.777,310199996.0
2006-03-14 12:25:00,86.8,86.803,86.773,86.783,248300000.0
2006-03-14 12:26:00,86.795,86.795,86.769,86.769,213600002.0
2006-03-14 12:27:00,86.791,86.8,86.768,86.787,174100000.0
2006-03-14 12:28:00,86.782,86.81,86.774,86.792,247799999.0
2006-03-14 12:29:00,86.8,86.811,86.78,86.794,234500001.0
2006-03-14 12:30:00,86.794,86.794,86.769,86.769,241699999.0
2006-03-14 12:31:00,86.796,86.796,86.753,86.753,120499998.0
2006-03-14 12:32:00,86.767,86.768,86.734,86.734,231800001.0
2006-03-14 12:33:00,86.75,86.756,86.725,86.727,336999995.0
2006-03-14 12:34:00,86.756,86.77,86.747,86.764,93200000.0
2006-03-14 12:35:00,86.765,86.781,86.76,86.775,216000002.0
2006-03-14 12:36:00,86.777,86.785,86.758,86.769,191400002.0
2006-03-14 12:37:00,86.775,86.787,86.759,86.773,153199999.0
2006-03-14 12:38:00,86.784,86.795,86.777,86.794,217799999.0
2006-03-14 12:39:00,86.798,86.798,86.774,86.782,176700000.0
2006-03-14 12:40:00,86.772,86.8,86.767,86.8,93200000.0
2006-03-14 12:41:00,86.795,86.795,86.77,86.77,174100000.0
2006-03-14 12:42:00,86.768,86.793,86.768,86.791,237200000.0
2006-03-14 12:43:00,86.79,86.814,86.775,86.779,226100000.0
2006-03-14 12:44:00,86.8,86.807,86.78,86.78,236499998.0
2006-03-14 12:45:00,86.811,86.818,86.795,86.806,211099998.0
2006-03-14 12:46:00,86.806,86.822,86.784,86.803,229199999.0
2006-03-14 12:47:00,86.8,86.823,86.76,86.82,139799996.0
2006-03-14 12:48:00,86.82,86.823,86.796,86.803,140800002.0
2006-03-14 12:49:00,86.821,86.836,86.807,86.815,175299999.0
2006-03-14 12:50:00,86.807,86.83,86.807,86.823,186799998.0
2006-03-14 12:51:00,86.811,86.833,86.811,86.823,293799997.0
2006-03-14 12:52:00,86.819,86.84,86.799,86.827,239400000.0
2006-03-14 12:53:00,86.823,86.828,86.763,86.763,168799999.0
2006-03-14 12:54:00,86.783,86.792,86.761,86.772,241399995.0
2006-03-14 12:55:00,86.802,86.808,86.785,86.799,174099996.0
2006-03-14 12:56:00,86.8,86.806,86.78,86.784,194799999.0
2006-03-14 12:57:00,86.774,86.788,86.764,86.77,115200001.0
2006-03-14 12:58:00,86.783,86.787,86.766,86.771,136700000.0
2006-03-14 12:59:00,86.763,86.78,86.762,86.774,169299998.0
2006-03-14 13:00:00,86.77,86.805,86.758,86.789,172999999.0
2006-03-14 13:01:00,86.789,86.81,86.783,86.81,163999998.0
2006-03-14 13:02:00,86.809,86.823,86.787,86.787,189099999.0
2006-03-14 13:03:00,86.792,86.816,86.771,86.804,127199999.0
2006-03-14 13:04:00,86.793,86.82,86.793,86.811,193499999.0
2006-03-14 13:05:00,86.798,86.829,86.798,86.816,164300000.0
2006-03-14 13:06:00,86.834,86.834,86.798,86.81,239999999.0
2006-03-14 13:07:00,86.828,86.829,86.799,86.799,181000001.0
2006-03-14 13:08:00,86.799,86.822,86.779,86.822,210600004.0
2006-03-14 13:09:00,86.821,86.831,86.798,86.798,235999996.0
2006-03-14 13:10:00,86.811,86.832,86.806,86.832,88300000.0
2006-03-14 13:11:00,86.82,86.825,86.801,86.812,190099997.0
2006-03-14 13:12:00,86.822,86.834,86.802,86.82,212099999.0
2006-03-14 13:13:00,86.806,86.817,86.78,86.81,247900003.0
2006-03-14 13:14:00,86.817,86.817,86.785,86.793,99900000.0
2006-03-14 13:15:00,86.808,86.838,86.808,86.818,307999998.0
2006-03-14 13:16:00,86.796,86.823,86.796,86.81,260200002.0
2006-03-14 13:17:00,86.78,86.811,86.78,86.81,183299999.0
2006-03-14 13:18:00,86.808,86.81,86.791,86.8,183999998.0
2006-03-14 13:19:00,86.807,86.824,86.791,86.803,250199999.0
2006-03-14 13:20:00,86.826,86.826,86.802,86.802,126700001.0
2006-03-14 13:21:00,86.785,86.805,86.768,86.78,246400003.0
2006-03-14 13:22:00,86.776,86.779,86.757,86.757,122700003.0
2006-03-14 13:23:00,86.763,86.77,86.748,86.758,83900000.0
2006-03-14 13:24:00,86.764,86.791,86.764,86.791,302899995.0
2006-03-14 13:25:00,86.794,86.794,86.77,86.775,184699996.0
2006-03-14 13:26:00,86.782,86.782,86.757,86.767,147700001.0
2006-03-14 13:27:00,86.771,86.793,86.759,86.774,200299999.0
2006-03-14 13:28:00,86.777,86.786,86.764,86.771,171700002.0
2006-03-14 13:29:00,86.769,86.769,86.731,86.74,176600000.0
2006-03-14 13:30:00,86.727,86.734,86.708,86.716,112700000.0
2006-03-14 13:31:00,86.728,86.76,86.727,86.745,330799997.0
2006-03-14 13:32:00,86.727,86.748,86.724,86.733,262799996.0
2006-03-14 13:33:00,86.711,86.743,86.71,86.736,248399998.0
2006-03-14 13:34:00,86.732,86.753,86.732,86.753,178400000.0
2006-03-14 13:35:00,86.755,86.755,86.726,86.733,230899998.0
2006-03-14 13:36:00,86.727,86.745,86.713,86.732,280600002.0
2006-03-14 13:37:00,86.719,86.746,86.696,86.713,238999998.0
2006-03-14 13:38:00,86.683,86.71,86.679,86.687,260500003.0
2006-03-14 13:39:00,86.715,86.725,86.695,86.695,164999999.0
2006-03-14 13:40:00,86.688,86.722,86.683,86.722,250500000.0
2006-03-14 13:41:00,86.73,86.74,86.703,86.712,128799999.0
2006-03-14 13:42:00,86.737,86.773,86.732,86.751,265699997.0
2006-03-14 13:43:00,86.752,86.783,86.73,86.75,183799999.0
2006-03-14 13:44:00,86.746,86.767,86.733,86.742,195800000.0
2006-03-14 13:45:00,86.74,86.759,86.721,86.743,294200001.0
2006-03-14 13:46:00,86.741,86.767,86.738,86.755,234900002.0
2006-03-14 13:47:00,86.735,86.738,86.713,86.717,152600000.0
2006-03-14 13:48:00,86.728,86.751,86.704,86.728,304799996.0
2006-03-14 13:49:00,86.754,86.774,86.734,86.758,191500004.0
2006-03-14 13:50:00,86.772,86.803,86.754,86.784,154199999.0
2006-03-14 13:51:00,86.805,86.805,86.784,86.786,152900002.0
2006-03-14 13:52:00,86.802,86.807,86.78,86.785,259099998.0
2006-03-14 13:53:00,86.795,86.795,86.767,86.785,208000000.0
2006-03-14 13:54:00,86.761,86.797,86.761,86.787,108399998.0
2006-03-14 13:55:00,86.78,86.78,86.741,86.749,237799999.0
2006-03-14 13:56:00,86.763,86.766,86.737,86.748,238199997.0
2006-03-14 13:57:00,86.765,86.773,86.735,86.759,177099998.0
2006-03-14 13:58:00,86.758,86.763,86.732,86.746,157900000.0
2006-03-14 13:59:00,86.745,86.762,86.712,86.734,166499999.0
2006-03-14 14:00:00,86.744,86.754,86.728,86.737,188699998.0
2006-03-14 14:01:00,86.714,86.739,86.706,86.728,198799997.0
2006-03-14 14:02:00,86.707,86.727,86.704,86.722,235600004.0
2006-03-14 14:03:00,86.727,86.751,86.713,86.731,191699998.0
2006-03-14 14:04:00,86.748,86.76,86.738,86.76,110000000.0
2006-03-14 14:05:00,86.749,86.774,86.749,86.766,90800000.0
2006-03-14 14:06:00,86.74,86.777,86.74,86.763,309899998.0
2006-03-14 14:07:00,86.762,86.782,86.745,86.757,266800005.0
2006-03-14 14:08:00,86.777,86.779,86.753,86.753,160899998.0
2006-03-14 14:09:00,86.765,86.781,86.75,86.76,221100000.0
2006-03-14 14:10:00,86.777,86.777,86.756,86.757,146099999.0
2006-03-14 14:11:00,86.782,86.801,86.773,86.778,216000000.0
2006-03-14 14:12:00,86.794,86.796,86.773,86.782,215399998.0
2006-03-14 14:13:00,86.767,86.783,86.764,86.78,186100001.0
2006-03-14 14:14:00,86.763,86.789,86.762,86.783,184399998.0
2006-03-14 14:15:00,86.781,86.791,86.748,86.777,222700000.0
2006-03-14 14:16:00,86.787,86.808,86.774,86.785,302300000.0
2006-03-14 14:17:00,86.788,86.813,86.788,86.81,166400001.0
2006-03-14 14:18:00,86.78,86.805,86.779,86.799,177700003.0
2006-03-14 14:19:00,86.78,86.809,86.763,86.798,274400000.0
2006-03-14 14:20:00,86.8,86.806,86.785,86.785,195300000.0
2006-03-14 14:21:00,86.802,86.802,86.772,86.784,125900000.0
2006-03-14 14:22:00,86.793,86.816,86.791,86.813,283100002.0
2006-03-14 14:23:00,86.813,86.817,86.791,86.794,125400000.0
2006-03-14 14:24:00,86.792,86.813,86.792,86.813,246599997.0
2006-03-14 14:25:00,86.791,86.811,86.775,86.775,131000000.0
2006-03-14 14:26:00,86.791,86.808,86.77,86.804,136400000.0
2006-03-14 14:27:00,86.798,86.83,86.798,86.821,127800000.0
2006-03-14 14:28:00,86.795,86.815,86.774,86.798,119600000.0
2006-03-14 14:29:00,86.797,86.806,86.771,86.794,211599996.0
2006-03-14 14:30:00,86.79,86.799,86.766,86.766,312500002.0
2006-03-14 14:31:00,86.795,86.795,86.772,86.772,220499994.0
2006-03-14 14:32:00,86.787,86.803,86.787,86.801,213000000.0
2006-03-14 14:33:00,86.798,86.801,86.772,86.772,130400000.0
2006-03-14 14:34:00,86.801,86.806,86.779,86.784,157800001.0
2006-03-14 14:35:00,86.783,86.804,86.774,86.787,148000000.0
2006-03-14 14:36:00,86.778,86.801,86.778,86.796,172200000.0
2006-03-14 14:37:00,86.777,86.798,86.774,86.792,194800001.0
2006-03-14 14:38:00,86.787,86.787,86.765,86.765,160099998.0
2006-03-14 14:39:00,86.785,86.79,86.766,86.79,135600001.0
2006-03-14 14:40:00,86.77,86.79,86.769,86.777,183100001.0
2006-03-14 14:41:00,86.782,86.79,86.726,86.775,178600003.0
2006-03-14 14:42:00,86.777,86.777,86.745,86.747,220300001.0
2006-03-14 14:43:00,86.758,86.773,86.74,86.757,132900000.0
2006-03-14 14:44:00,86.75,86.768,86.736,86.768,396099994.0
2006-03-14 14:45:00,86.763,86.764,86.743,86.747,204900002.0
2006-03-14 14:46:00,86.756,86.781,86.756,86.781,238799999.0
2006-03-14 14:47:00,86.789,86.807,86.779,86.788,210799995.0
2006-03-14 14:48:00,86.775,86.799,86.769,86.779,133899996.0
2006-03-14 14:49:00,86.772,86.774,86.745,86.747,97800001.0
2006-03-14 14:50:00,86.741,86.761,86.737,86.758,176400002.0
2006-03-14 14:51:00,86.756,86.756,86.721,86.725,168400001.0
2006-03-14 14:52:00,86.758,86.758,86.734,86.736,316599995.0
2006-03-14 14:53:00,86.73,86.75,86.723,86.745,187399997.0
2006-03-14 14:54:00,86.742,86.743,86.721,86.721,109900000.0
2006-03-14 14:55:00,86.734,86.734,86.715,86.722,152999999.0
2006-03-14 14:56:00,86.715,86.734,86.712,86.733,157000001.0
2006-03-14 14:57:00,86.732,86.747,86.722,86.737,151499999.0
2006-03-14 14:58:00,86.734,86.755,86.721,86.735,144099998.0
2006-03-14 14:59:00,86.759,86.774,86.74,86.754,195900000.0
2006-03-14 15:00:00,86.751,86.76,86.731,86.74,108700000.0
2006-03-14 15:01:00,86.737,86.762,86.736,86.758,233099998.0
2006-03-14 15:02:00,86.746,86.773,86.743,86.75,200700002.0
2006-03-14 15:03:00,86.744,86.766,86.739,86.756,134300000.0
2006-03-14 15:04:00,86.745,86.766,86.733,86.748,209199998.0
2006-03-14 15:05:00,86.745,86.761,86.744,86.75,247000000.0
2006-03-14 15:06:00,86.743,86.756,86.716,86.752,175900002.0
2006-03-14 15:07:00,86.723,86.756,86.679,86.752,256100000.0
2006-03-14 15:08:00,86.731,86.753,86.724,86.742,237100002.0
2006-03-14 15:09:00,86.709,86.73,86.685,86.71,203300000.0
2006-03-14 15:10:00,86.695,86.712,86.681,86.69,200600001.0
2006-03-14 15:11:00,86.687,86.701,86.669,86.69,187300000.0
2006-03-14 15:12:00,86.662,86.681,86.65,86.668,158799998.0
2006-03-14 15:13:00,86.649,86.683,86.646,86.662,220700002.0
2006-03-14 15:14:00,86.671,86.673,86.643,86.646,272799996.0
2006-03-14 15:15:00,86.647,86.664,86.636,86.636,90200000.0
2006-03-14 15:16:00,86.635,86.656,86.634,86.647,137600002.0
2006-03-14 15:17:00,86.616,86.641,86.616,86.629,115000000.0
2006-03-14 15:18:00,86.62,86.639,86.613,86.631,246400000.0
2006-03-14 15:19:00,86.625,86.635,86.599,86.619,177599999.0
2006-03-14 15:20:00,86.622,86.637,86.607,86.637,98899997.0
2006-03-14 15:21:00,86.635,86.646,86.617,86.633,197600000.0
2006-03-14 15:22:00,86.627,86.648,86.612,86.631,204499999.0
2006-03-14 15:23:00,86.652,86.668,86.64,86.649,190900000.0
2006-03-14 15:24:00,86.658,86.678,86.647,86.647,318500001.0
2006-03-14 15:25:00,86.655,86.698,86.652,86.698,133099998.0
2006-03-14 15:26:00,86.702,86.715,86.684,86.701,196700000.0
2006-03-14 15:27:00,86.69,86.69,86.601,86.601,165899998.0
2006-03-14 15:28:00,86.631,86.643,86.618,86.62,206300003.0
2006-03-14 15:29:00,86.644,86.655,86.621,86.645,221300000.0
2006-03-14 15:30:00,86.635,86.659,86.61,86.643,135100002.0
2006-03-14 15:31:00,86.658,86.686,86.65,86.667,192200005.0
2006-03-14 15:32:00,86.68,86.68,86.624,86.661,160599999.0
2006-03-14 15:33:00,86.677,86.684,86.647,86.647,165000002.0
2006-03-14 15:34:00,86.659,86.694,86.659,86.694,189199998.0
2006-03-14 15:35:00,86.686,86.706,86.686,86.693,168000000.0
2006-03-14 15:36:00,86.651,86.673,86.623,86.637,212099998.0
2006-03-14 15:37:00,86.636,86.647,86.613,86.625,143699997.0
2006-03-14 15:38:00,86.617,86.642,86.612,86.622,201200001.0
2006-03-14 15:39:00,86.614,86.624,86.599,86.605,249000002.0
2006-03-14 15:40:00,86.593,86.624,86.567,86.608,219700003.0
2006-03-14 15:41:00,86.604,86.618,86.587,86.59,220399997.0
2006-03-14 15:42:00,86.619,86.633,86.606,86.611,149000000.0
2006-03-14 15:43:00,86.625,86.633,86.588,86.589,242099997.0
2006-03-14 15:44:00,86.587,86.623,86.585,86.605,260900001.0
2006-03-14 15:45:00,86.609,86.625,86.581,86.6,264199999.0
2006-03-14 15:46:00,86.61,86.624,86.588,86.588,295800000.0
2006-03-14 15:47:00,86.605,86.622,86.585,86.598,269099999.0
2006-03-14 15:48:00,86.581,86.608,86.553,86.568,193600001.0
2006-03-14 15:49:00,86.561,86.58,86.552,86.552,279000002.0
2006-03-14 15:50:00,86.574,86.6,86.573,86.594,239299996.0
2006-03-14 15:51:00,86.613,86.647,86.607,86.625,89499999.0
2006-03-14 15:52:00,86.643,86.651,86.621,86.629,205399998.0
2006-03-14 15:53:00,86.63,86.65,86.626,86.639,295699996.0
2006-03-14 15:54:00,86.612,86.636,86.607,86.63,208400001.0
2006-03-14 15:55:00,86.623,86.632,86.608,86.613,208000002.0
2006-03-14 15:56:00,86.633,86.656,86.618,86.642,163800000.0
2006-03-14 15:57:00,86.661,86.661,86.618,86.632,221300002.0
2006-03-14 15:58:00,86.627,86.664,86.627,86.66,241899999.0
2006-03-14 15:59:00,86.65,86.654,86.626,86.632,196099999.0
2006-03-14 16:00:00,86.642,86.651,86.61,86.61,372299996.0
2006-03-14 16:01:00,86.63,86.64,86.605,86.614,143699996.0
2006-03-14 16:02:00,86.617,86.636,86.604,86.621,158000002.0
2006-03-14 16:03:00,86.592,86.612,86.571,86.599,80100000.0
2006-03-14 16:04:00,86.579,86.594,86.556,86.576,118999999.0
2006-03-14 16:05:00,86.554,86.571,86.544,86.568,236099999.0
2006-03-14 16:06:00,86.564,86.569,86.54,86.54,223700000.0
2006-03-14 16:07:00,86.534,86.551,86.525,86.545,162499998.0
2006-03-14 16:08:00,86.54,86.551,86.524,86.527,207900001.0
2006-03-14 16:09:00,86.543,86.562,86.526,86.553,248300002.0
2006-03-14 16:10:00,86.553,86.563,86.538,86.544,135799999.0
2006-03-14 16:11:00,86.539,86.571,86.537,86.565,154200000.0
2006-03-14 16:12:00,86.535,86.558,86.505,86.515,89999999.0
2006-03-14 16:13:00,86.503,86.531,86.503,86.53,131600000.0
2006-03-14 16:14:00,86.495,86.551,86.495,86.543,150199999.0
2006-03-14 16:15:00,86.549,86.575,86.538,86.555,79000001.0
2006-03-14 16:16:00,86.579,86.584,86.561,86.57,133599997.0
2006-03-14 16:17:00,86.587,86.592,86.56,86.578,297900000.0
2006-03-14 16:18:00,86.582,86.582,86.546,86.546,186900002.0
2006-03-14 16:19:00,86.543,86.56,86.537,86.557,129200002.0
2006-03-14 16:20:00,86.565,86.578,86.55,86.558,201000001.0
2006-03-14 16:21:00,86.565,86.57,86.543,86.546,191800003.0
2006-03-14 16:22:00,86.565,86.576,86.543,86.543,177400000.0
2006-03-14 16:23:00,86.565,86.583,86.546,86.559,170199999.0
2006-03-14 16:24:00,86.571,86.594,86.566,86.593,121100000.0
2006-03-14 16:25:00,86.595,86.595,86.565,86.585,166600000.0
2006-03-14 16:26:00,86.599,86.603,86.571,86.587,125400000.0
2006-03-14 16:27:00,86.599,86.61,86.588,86.61,352700003.0
2006-03-14 16:28:00,86.61,86.62,86.583,86.606,176600004.0
2006-03-14 16:29:00,86.586,86.608,86.565,86.574,181199999.0
2006-03-14 16:30:00,86.546,86.573,86.539,86.572,238800000.0
2006-03-14 16:31:00,86.539,86.565,86.527,86.54,157200001.0
2006-03-14 16:32:00,86.542,86.549,86.527,86.53,185500000.0
2006-03-14 16:33:00,86.532,86.554,86.531,86.546,233200004.0
2006-03-14 16:34:00,86.528,86.548,86.528,86.538,200800000.0
2006-03-14 16:35:00,86.524,86.538,86.51,86.52,113599999.0
2006-03-14 16:36:00,86.522,86.544,86.51,86.525,201599998.0
2006-03-14 16:37:00,86.542,86.542,86.518,86.524,122400003.0
2006-03-14 16:38:00,86.54,86.541,86.516,86.529,190299998.0
2006-03-14 16:39:00,86.527,86.541,86.495,86.513,217200000.0
2006-03-14 16:40:00,86.511,86.521,86.494,86.494,199500002.0
2006-03-14 16:41:00,86.486,86.526,86.483,86.526,152300002.0
2006-03-14 16:42:00,86.523,86.523,86.48,86.48,243200000.0
2006-03-14 16:43:00,86.478,86.5,86.478,86.499,100299999.0
2006-03-14 16:44:00,86.483,86.504,86.457,86.459,164600003.0
2006-03-14 16:45:00,86.447,86.46,86.429,86.441,172999999.0
2006-03-14 16:46:00,86.459,86.459,86.43,86.446,180300002.0
2006-03-14 16:47:00,86.442,86.465,86.426,86.455,169599998.0
2006-03-14 16:48:00,86.424,86.446,86.396,86.42,196599999.0
2006-03-14 16:49:00,86.426,86.44,86.413,86.416,205900000.0
2006-03-14 16:50:00,86.43,86.447,86.397,86.427,176400000.0
2006-03-14 16:51:00,86.438,86.446,86.417,86.42,199900001.0
2006-03-14 16:52:00,86.441,86.454,86.419,86.433,166199997.0
2006-03-14 16:53:00,86.416,86.433,86.41,86.425,231600001.0
2006-03-14 16:54:00,86.415,86.445,86.396,86.425,168500002.0
2006-03-14 16:55:00,86.453,86.468,86.429,86.429,191400000.0
2006-03-14 16:56:00,86.447,86.48,86.447,86.48,112600001.0
2006-03-14 16:57:00,86.47,86.476,86.438,86.448,214100000.0
2006-03-14 16:58:00,86.451,86.464,86.429,86.436,177700000.0
2006-03-14 16:59:00,86.436,86.436,86.404,86.408,180700000.0
2006-03-14 17:00:00,86.434,86.44,86.408,86.408,84700000.0
2006-03-14 17:01:00,86.396,86.435,86.387,86.404,274300000.0
2006-03-14 17:02:00,86.389,86.414,86.387,86.405,211999998.0
2006-03-14 17:03:00,86.418,86.443,86.393,86.419,204199998.0
2006-03-14 17:04:00,86.458,86.487,86.45,86.473,154200002.0
2006-03-14 17:05:00,86.474,86.478,86.44,86.44,84900000.0
2006-03-14 17:06:00,86.435,86.448,86.42,86.448,157600000.0
2006-03-14 17:07:00,86.462,86.479,86.449,86.471,118000000.0
2006-03-14 17:08:00,86.464,86.464,86.433,86.44,239299998.0
2006-03-14 17:09:00,86.42,86.448,86.412,86.437,201599998.0
2006-03-14 17:10:00,86.441,86.471,86.441,86.471,135000000.0
2006-03-14 17:11:00,86.473,86.475,86.446,86.471,198900000.0
2006-03-14 17:12:00,86.466,86.474,86.452,86.458,154199997.0
2006-03-14 17:13:00,86.456,86.478,86.455,86.473,263800001.0
2006-03-14 17:14:00,86.435,86.455,86.42,86.438,167600000.0
2006-03-14 17:15:00,86.425,86.438,86.407,86.425,197499997.0
2006-03-14 17:16:00,86.413,86.413,86.37,86.37,129300002.0
2006-03-14 17:17:00,86.395,86.404,86.37,86.37,100600000.0
2006-03-14 17:18:00,86.393,86.405,86.372,86.39,141899999.0
2006-03-14 17:19:00,86.376,86.401,86.366,86.384,176099998.0
2006-03-14 17:20:00,86.395,86.426,86.383,86.409,165099999.0
2006-03-14 17:21:00,86.42,86.44,86.413,86.432,234300000.0
2006-03-14 17:22:00,86.425,86.426,86.404,86.412,141800004.0
2006-03-14 17:23:00,86.413,86.424,86.394,86.413,128600000.0
2006-03-14 17:24:00,86.393,86.425,86.391,86.396,213700000.0
2006-03-14 17:25:00,86.384,86.41,86.381,86.4,299500000.0
2006-03-14 17:26:00,86.402,86.442,86.394,86.417,192899996.0
2006-03-14 17:27:00,86.426,86.428,86.394,86.413,149000000.0
2006-03-14 17:28:00,86.39,86.39,86.341,86.349,89400001.0
2006-03-14 17:29:00,86.361,86.37,86.333,86.346,199300001.0
2006-03-14 17:30:00,86.335,86.373,86.335,86.368,190799999.0
2006-03-14 17:31:00,86.365,86.37,86.334,86.342,202499999.0
2006-03-14 17:32:00,86.359,86.362,86.332,86.348,210300000.0
2006-03-14 17:33:00,86.346,86.382,86.339,86.38,246299998.0
2006-03-14 17:34:00,86.365,86.398,86.363,86.396,169400000.0
2006-03-14 17:35:00,86.396,86.435,86.396,86.435,172300000.0
2006-03-14 17:36:00,86.413,86.431,86.406,86.418,158699999.0
2006-03-14 17:37:00,86.425,86.436,86.41,86.428,163200004.0
2006-03-14 17:38:00,86.43,86.448,86.418,86.428,150699999.0
2006-03-14 17:39:00,86.438,86.459,86.411,86.439,116799999.0
2006-03-14 17:40:00,86.446,86.46,86.429,86.437,218000001.0
2006-03-14 17:41:00,86.469,86.486,86.436,86.455,178699999.0
2006-03-14 17:42:00,86.498,86.514,86.485,86.495,175299999.0
2006-03-14 17:43:00,86.502,86.502,86.472,86.486,107299999.0
2006-03-14 17:44:00,86.465,86.485,86.436,86.466,313299994.0
2006-03-14 17:45:00,86.427,86.455,86.427,86.454,221799996.0
2006-03-14 17:46:00,86.441,86.455,86.437,86.452,61300000.0
2006-03-14 17:47:00,86.45,86.474,86.433,86.456,197199999.0
2006-03-14 17:48:00,86.47,86.477,86.456,86.456,148900001.0
2006-03-14 17:49:00,86.465,86.492,86.458,86.492,175800001.0
2006-03-14 17:50:00,86.489,86.49,86.465,86.465,305400001.0
2006-03-14 17:51:00,86.465,86.473,86.447,86.455,278100002.0
2006-03-14 17:52:00,86.484,86.495,86.469,86.479,174500000.0
2006-03-14 17:53:00,86.501,86.501,86.459,86.468,243000000.0
2006-03-14 17:54:00,86.487,86.5,86.47,86.483,108400002.0
2006-03-14 17:55:00,86.471,86.496,86.464,86.474,173399999.0
2006-03-14 17:56:00,86.45,86.467,86.445,86.465,135199997.0
2006-03-14 17:57:00,86.457,86.471,86.434,86.439,145099998.0
2006-03-14 17:58:00,86.459,86.467,86.433,86.433,295699997.0
2006-03-14 17:59:00,86.435,86.457,86.41,86.427,327400000.0
2006-03-14 18:00:00,86.37,86.431,86.37,86.418,240500000.0
2006-03-14 18:01:00,86.41,86.45,86.408,86.423,1263900001.0
2006-03-14 18:02:00,86.443,86.447,86.41,86.422,1965300005.0
2006-03-14 18:03:00,86.39,86.44,86.38,86.42,1546899994.0
2006-03-14 18:04:00,86.423,86.443,86.411,86.44,1546899994.0
2006-03-14 18:05:00,86.432,86.462,86.431,86.45,1889199985.0
2006-03-14 18:06:00,86.429,86.462,86.423,86.462,1775599990.0
2006-03-14 18:07:00,86.38,86.41,86.35,86.39,2043499992.0
2006-03-14 18:08:00,86.453,86.473,86.427,86.469,2043499992.0
2006-03-14 18:09:00,86.469,86.503,86.468,86.482,1586199997.0
2006-03-14 18:10:00,86.476,86.497,86.462,86.475,1775000013.0
2006-03-14 18:11:00,86.497,86.497,86.464,86.475,926400004.0
2006-03-14 18:12:00,86.495,86.507,86.473,86.473,1245599993.0
2006-03-14 18:13:00,86.478,86.497,86.458,86.469,1541000001.0
2006-03-14 18:14:00,86.482,86.488,86.459,86.466,1671700002.0
2006-03-14 18:15:00,86.442,86.468,86.432,86.462,2027500000.0
2006-03-14 18:16:00,86.39,86.4,86.37,86.38,633500004.0
2006-03-14 18:17:00,86.435,86.455,86.419,86.428,633500004.0
2006-03-14 18:18:00,86.44,86.476,86.43,86.476,1160500000.0
2006-03-14 18:19:00,86.457,86.48,86.44,86.46,1910000001.0
2006-03-14 18:20:00,86.464,86.492,86.462,86.485,1653399999.0
2006-03-14 18:21:00,86.494,86.513,86.477,86.477,1677699990.0
2006-03-14 18:22:00,86.476,86.488,86.458,86.487,1768900001.0
2006-03-14 18:23:00,86.39,86.41,86.35,86.4,1712400003.0
2006-03-14 18:24:00,86.454,86.477,86.437,86.454,1712400003.0
2006-03-14 18:25:00,86.35,86.39,86.32,86.33,1471999990.0
2006-03-14 18:26:00,86.436,86.461,86.428,86.455,1471999990.0
2006-03-14 18:27:00,86.434,86.45,86.416,86.416,1275900000.0
2006-03-14 18:28:00,86.421,86.433,86.382,86.389,1060800003.0
2006-03-14 18:29:00,86.394,86.41,86.369,86.399,1248599996.0
2006-03-14 18:30:00,86.385,86.44,86.385,86.41,721100004.0
2006-03-14 18:31:00,86.395,86.418,86.383,86.384,1114799996.0
2006-03-14 18:32:00,86.392,86.418,86.386,86.407,1924600000.0
2006-03-14 18:33:00,86.405,86.42,86.382,86.409,1824599991.0
2006-03-14 18:34:00,86.417,86.421,86.386,86.398,1760600000.0
2006-03-14 18:35:00,86.42,86.431,86.405,86.41,1752399992.0
2006-03-14 18:36:00,86.431,86.442,86.411,86.422,1440099990.0
2006-03-14 18:37:00,86.428,86.428,86.387,86.393,1222499996.0
2006-03-14 18:38:00,86.408,86.435,86.387,86.43,686400002.0
2006-03-14 18:39:00,86.445,86.466,86.431,86.454,345200001.0
2006-03-14 18:40:00,86.475,86.484,86.444,86.444,816200000.0
2006-03-14 18:41:00,86.46,86.472,86.435,86.445,931800000.0
2006-03-14 18:42:00,86.461,86.468,86.441,86.455,696499997.0
2006-03-14 18:43:00,86.468,86.468,86.419,86.432,1312199989.0
2006-03-14 18:44:00,86.448,86.467,86.435,86.435,949000000.0
2006-03-14 18:45:00,86.451,86.481,86.443,86.462,1039099997.0
2006-03-14 18:46:00,86.465,86.472,86.434,86.452,692499999.0
2006-03-14 18:47:00,86.471,86.473,86.447,86.453,599000002.0
2006-03-14 18:48:00,86.439,86.458,86.42,86.43,705900001.0
2006-03-14 18:49:00,86.422,86.426,86.397,86.4,858299996.0
2006-03-14 18:50:00,86.408,86.434,86.4,86.418,963299998.0
2006-03-14 18:51:00,86.41,86.45,86.405,86.421,394199999.0
2006-03-14 18:52:00,86.41,86.424,86.393,86.4,799500001.0
2006-03-14 18:53:00,86.414,86.415,86.361,86.361,1027999995.0
2006-03-14 18:54:00,86.382,86.392,86.355,86.38,1033899994.0
2006-03-14 18:55:00,86.371,86.374,86.339,86.352,1058699997.0
2006-03-14 18:56:00,86.355,86.366,86.334,86.34,592699998.0
2006-03-14 18:57:00,86.347,86.36,86.325,86.339,443399998.0
2006-03-14 18:58:00,86.35,86.372,86.327,86.341,1245799998.0
2006-03-14 18:59:00,86.373,86.382,86.353,86.364,1086499993.0
2006-03-14 19:00:00,86.375,86.39,86.351,86.36,834000000.0
2006-03-14 19:01:00,86.352,86.372,86.333,86.362,466799998.0
2006-03-14 19:02:00,86.366,86.384,86.352,86.376,276600004.0
2006-03-14 19:03:00,86.384,86.395,86.368,86.372,651800003.0
2006-03-14 19:04:00,86.385,86.392,86.368,86.375,669899988.0
2006-03-14 19:05:00,86.366,86.383,86.349,86.365,425299995.0
2006-03-14 19:06:00,86.351,86.369,86.324,86.342,588800004.0
2006-03-14 19:07:00,86.334,86.373,86.334,86.363,1109599998.0
2006-03-14 19:08:00,86.354,86.368,86.32,86.334,892600002.0
2006-03-14 19:09:00,86.315,86.352,86.315,86.343,869799996.0
2006-03-14 19:10:00,86.338,86.368,86.334,86.352,601899999.0
2006-03-14 19:11:00,86.332,86.351,86.325,86.338,202600000.0
2006-03-14 19:12:00,86.312,86.33,86.3,86.305,375699999.0
2006-03-14 19:13:00,86.308,86.341,86.3,86.341,307799998.0
2006-03-14 19:14:00,86.347,86.36,86.332,86.338,628700000.0
2006-03-14 19:15:00,86.339,86.36,86.33,86.353,657899997.0
2006-03-14 19:16:00,86.347,86.372,86.334,86.354,218999999.0
2006-03-14 19:17:00,86.362,86.375,86.334,86.334,777299997.0
2006-03-14 19:18:00,86.322,86.334,86.294,86.294,559999993.0
2006-03-14 19:19:00,86.323,86.344,86.307,86.329,650899996.0
2006-03-14 19:20:00,86.349,86.364,86.331,86.331,259099999.0
2006-03-14 19:21:00,86.338,86.353,86.324,86.337,229200001.0
2006-03-14 19:22:00,86.322,86.369,86.302,86.348,352000004.0
2006-03-14 19:23:00,86.361,86.372,86.312,86.328,1385499980.0
2006-03-14 19:24:00,86.303,86.323,86.287,86.299,656700003.0
2006-03-14 19:25:00,86.305,86.34,86.297,86.333,980900011.0
2006-03-14 19:26:00,86.346,86.365,86.329,86.335,1274199994.0
2006-03-14 19:27:00,86.317,86.337,86.296,86.31,808200000.0
2006-03-14 19:28:00,86.3,86.301,86.266,86.283,741299994.0
2006-03-14 19:29:00,86.281,86.32,86.281,86.312,759199998.0
2006-03-14 19:30:00,86.31,86.321,86.29,86.29,897000002.0
2006-03-14 19:31:00,86.302,86.316,86.285,86.296,639700000.0
2006-03-14 19:32:00,86.32,86.32,86.289,86.298,710300001.0
2006-03-14 19:33:00,86.289,86.308,86.267,86.285,582199996.0
2006-03-14 19:34:00,86.267,86.298,86.263,86.291,968199991.0
2006-03-14 19:35:00,86.283,86.298,86.26,86.288,727099998.0
2006-03-14 19:36:00,86.298,86.312,86.281,86.303,356900001.0
2006-03-14 19:37:00,86.302,86.308,86.278,86.295,263799996.0
2006-03-14 19:38:00,86.309,86.335,86.296,86.302,937999998.0
2006-03-14 19:39:00,86.289,86.335,86.289,86.325,961200007.0
2006-03-14 19:40:00,86.313,86.34,86.305,86.31,738100001.0
2006-03-14 19:41:00,86.316,86.332,86.3,86.315,669399996.0
2006-03-14 19:42:00,86.294,86.327,86.294,86.297,584399998.0
2006-03-14 19:43:00,86.299,86.319,86.288,86.299,336700003.0
2006-03-14 19:44:00,86.294,86.316,86.281,86.3,474400000.0
2006-03-14 19:45:00,86.303,86.325,86.284,86.31,522300002.0
2006-03-14 19:46:00,86.324,86.34,86.304,86.32,381000002.0
2006-03-14 19:47:00,86.322,86.35,86.322,86.345,226700003.0
2006-03-14 19:48:00,86.345,86.358,86.314,86.343,925499998.0
2006-03-14 19:49:00,86.353,86.376,86.335,86.362,453800000.0
2006-03-14 19:50:00,86.344,86.362,86.326,86.331,360800002.0
2006-03-14 19:51:00,86.343,86.361,86.328,86.336,325000001.0
2006-03-14 19:52:00,86.342,86.37,86.325,86.37,586200004.0
2006-03-14 19:53:00,86.373,86.373,86.343,86.347,685500007.0
2006-03-14 19:54:00,86.342,86.367,86.331,86.351,1095299998.0
2006-03-14 19:55:00,86.35,86.379,86.35,86.377,386999999.0
2006-03-14 19:56:00,86.366,86.4,86.366,86.4,325599999.0
2006-03-14 19:57:00,86.405,86.412,86.385,86.39,409900002.0
2006-03-14 19:58:00,86.393,86.419,86.39,86.412,833399997.0
2006-03-14 19:59:00,86.389,86.417,86.384,86.405,1198499998.0
2006-03-14 20:00:00,86.41,86.42,86.394,86.394,466399999.0
2006-03-14 20:01:00,86.4,86.414,86.382,86.39,478100000.0
2006-03-14 20:02:00,86.41,86.41,86.381,86.39,855300000.0
2006-03-14 20:03:00,86.402,86.405,86.373,86.383,332000001.0
2006-03-14 20:04:00,86.413,86.427,86.353,86.409,265899998.0
2006-03-14 20:05:00,86.427,86.427,86.374,86.423,712200004.0
2006-03-14 20:06:00,86.41,86.437,86.41,86.419,861699999.0
2006-03-14 20:07:00,86.435,86.44,86.409,86.422,581900005.0
2006-03-14 20:08:00,86.418,86.43,86.403,86.427,566699998.0
2006-03-14 20:09:00,86.415,86.444,86.414,86.431,442000002.0
2006-03-14 20:10:00,86.428,86.458,86.428,86.441,771600004.0
2006-03-14 20:11:00,86.454,86.457,86.417,86.44,795999991.0
2006-03-14 20:12:00,86.455,86.465,86.435,86.447,1718400010.0
2006-03-14 20:13:00,86.445,86.458,86.426,86.443,594400000.0
2006-03-14 20:14:00,86.45,86.469,86.446,86.462,559400001.0
2006-03-14 20:15:00,86.465,86.47,86.443,86.453,862799989.0
2006-03-14 20:16:00,86.475,86.475,86.428,86.433,608500002.0
2006-03-14 20:17:00,86.45,86.467,86.441,86.463,340200005.0
2006-03-14 20:18:00,86.451,86.472,86.451,86.47,205500001.0
2006-03-14 20:19:00,86.458,86.468,86.439,86.457,272300002.0
2006-03-14 20:20:00,86.457,86.477,86.443,86.464,775299996.0
2006-03-14 20:21:00,86.472,86.478,86.45,86.455,646099998.0
2006-03-14 20:22:00,86.463,86.481,86.448,86.46,811899999.0
2006-03-14 20:23:00,86.46,86.482,86.46,86.48,599600006.0
2006-03-14 20:24:00,86.46,86.483,86.455,86.474,393099998.0
2006-03-14 20:25:00,86.461,86.485,86.459,86.475,658999997.0
2006-03-14 20:26:00,86.479,86.485,86.451,86.451,505600000.0
2006-03-14 20:27:00,86.46,86.481,86.454,86.481,297200003.0
2006-03-14 20:28:00,86.485,86.494,86.457,86.464,1131099997.0
2006-03-14 20:29:00,86.47,86.493,86.455,86.479,1401200000.0
2006-03-14 20:30:00,86.482,86.489,86.455,86.457,1448000002.0
2006-03-14 20:31:00,86.478,86.503,86.472,86.503,1296000000.0
2006-03-14 20:32:00,86.51,86.511,86.472,86.484,1266300000.0
2006-03-14 20:33:00,86.505,86.508,86.474,86.489,735599993.0
2006-03-14 20:34:00,86.494,86.507,86.472,86.49,366099999.0
2006-03-14 20:35:00,86.495,86.495,86.461,86.461,507100000.0
2006-03-14 20:36:00,86.482,86.486,86.446,86.459,686999998.0
2006-03-14 20:37:00,86.44,86.476,86.44,86.46,647799999.0
2006-03-14 20:38:00,86.461,86.477,86.449,86.473,906100005.0
2006-03-14 20:39:00,86.475,86.48,86.456,86.456,640000001.0
2006-03-14 20:40:00,86.461,86.48,86.452,86.47,1322799994.0
2006-03-14 20:41:00,86.468,86.492,86.462,86.492,1229200004.0
2006-03-14 20:42:00,86.498,86.521,86.486,86.507,1014100003.0
2006-03-14 20:43:00,86.504,86.53,86.503,86.526,826400004.0
2006-03-14 20:44:00,86.524,86.529,86.501,86.522,859300001.0
2006-03-14 20:45:00,86.524,86.544,86.509,86.533,682699993.0
2006-03-14 20:46:00,86.53,86.552,86.52,86.538,571500001.0
2006-03-14 20:47:00,86.529,86.547,86.518,86.521,960799994.0
2006-03-14 20:48:00,86.51,86.535,86.501,86.533,649999999.0
2006-03-14 20:49:00,86.516,86.535,86.503,86.535,606099999.0
2006-03-14 20:50:00,86.535,86.535,86.488,86.504,1065799999.0
2006-03-14 20:51:00,86.497,86.527,86.497,86.526,364300001.0
2006-03-14 20:52:00,86.502,86.526,86.491,86.505,348200002.0
2006-03-14 20:53:00,86.507,86.528,86.493,86.497,1083800006.0
2006-03-14 20:54:00,86.507,86.523,86.487,86.499,690599999.0
2006-03-14 20:55:00,86.5,86.523,86.493,86.511,1298500004.0
2006-03-14 20:56:00,86.491,86.52,86.488,86.515,830399998.0
2006-03-14 20:57:00,86.497,86.513,86.477,86.494,630899997.0
2006-03-14 20:58:00,86.49,86.499,86.473,86.475,1373999989.0
2006-03-14 20:59:00,86.484,86.499,86.459,86.494,1062099995.0
2006-03-14 21:00:00,86.492,86.502,86.461,86.461,1334999993.0
2006-03-14 21:01:00,86.474,86.474,86.437,86.439,1036499995.0
2006-03-14 21:02:00,86.456,86.463,86.435,86.44,376200000.0
2006-03-14 21:03:00,86.456,86.46,86.43,86.445,362099994.0
2006-03-14 21:04:00,86.462,86.462,86.421,86.421,424399996.0
2006-03-14 21:05:00,86.441,86.462,86.412,86.427,736700001.0
2006-03-14 21:06:00,86.417,86.435,86.409,86.435,545200003.0
2006-03-14 21:07:00,86.41,86.434,86.397,86.406,735599995.0
2006-03-14 21:08:00,86.432,86.437,86.401,86.406,738099996.0
2006-03-14 21:09:00,86.411,86.433,86.405,86.426,222800002.0
2006-03-14 21:10:00,86.426,86.434,86.39,86.414,670300004.0
2006-03-14 21:11:00,86.432,86.434,86.395,86.395,595000004.0
2006-03-14 21:12:00,86.416,86.435,86.394,86.418,207200002.0
2006-03-14 21:13:00,86.422,86.445,86.42,86.436,445399999.0
2006-03-14 21:14:00,86.435,86.44,86.414,86.416,547700001.0
2006-03-14 21:15:00,86.431,86.446,86.406,86.416,790000002.0
2006-03-14 21:16:00,86.412,86.446,86.412,86.435,687099997.0
2006-03-14 21:17:00,86.424,86.45,86.414,86.44,1032199996.0
2006-03-14 21:18:00,86.422,86.447,86.4,86.447,664600004.0
2006-03-14 21:19:00,86.428,86.45,86.421,86.443,686500001.0
2006-03-14 21:20:00,86.446,86.448,86.417,86.432,1183199999.0
2006-03-14 21:21:00,86.44,86.449,86.424,86.429,1023399999.0
2006-03-14 21:22:00,86.447,86.455,86.428,86.428,879900002.0
2006-03-14 21:23:00,86.445,86.458,86.431,86.435,892999998.0
2006-03-14 21:24:00,86.448,86.457,86.429,86.429,921599995.0
2006-03-14 21:25:00,86.452,86.452,86.419,86.421,1188799993.0
2006-03-14 21:26:00,86.417,86.446,86.415,86.431,350699999.0
2006-03-14 21:27:00,86.414,86.43,86.407,86.425,466200000.0
2006-03-14 21:28:00,86.424,86.437,86.405,86.414,346299998.0
2006-03-14 21:29:00,86.435,86.454,86.423,86.44,568199998.0
2006-03-14 21:30:00,86.43,86.458,86.427,86.448,296400003.0
2006-03-14 21:31:00,86.458,86.458,86.427,86.442,380399998.0
2006-03-14 21:32:00,86.435,86.448,86.417,86.436,422900002.0
2006-03-14 21:33:00,86.433,86.449,86.421,86.445,407100001.0
2006-03-14 21:34:00,86.452,86.452,86.422,86.426,218100001.0
2006-03-14 21:35:00,86.445,86.45,86.427,86.43,461200003.0
2006-03-14 21:36:00,86.433,86.456,86.431,86.447,490499998.0
2006-03-14 21:37:00,86.443,86.445,86.415,86.421,574200001.0
2006-03-14 21:38:00,86.433,86.438,86.414,86.414,213100002.0
2006-03-14 21:39:00,86.422,86.446,86.422,86.435,355699996.0
2006-03-14 21:40:00,86.429,86.449,86.409,86.417,470600001.0
2006-03-14 21:41:00,86.436,86.449,86.421,86.427,249500000.0
2006-03-14 21:42:00,86.429,86.446,86.425,86.441,360500002.0
2006-03-14 21:43:00,86.434,86.454,86.423,86.453,390599997.0
2006-03-14 21:44:00,86.45,86.46,86.43,86.446,803400003.0
2006-03-14 21:45:00,86.435,86.456,86.421,86.448,379800006.0
2006-03-14 21:46:00,86.434,86.456,86.434,86.446,233399998.0
2006-03-14 21:47:00,86.43,86.45,86.426,86.448,296800001.0
2006-03-14 21:48:00,86.452,86.461,86.421,86.434,741000000.0
2006-03-14 21:49:00,86.43,86.47,86.43,86.453,237699995.0
2006-03-14 21:50:00,86.437,86.466,86.437,86.457,181700003.0
2006-03-14 21:51:00,86.44,86.475,86.44,86.465,471599992.0
2006-03-14 21:52:00,86.453,86.475,86.453,86.473,192600000.0
2006-03-14 21:53:00,86.46,86.479,86.457,86.479,415000001.0
2006-03-14 21:54:00,86.45,86.479,86.45,86.478,270999997.0
2006-03-14 21:55:00,86.458,86.473,86.452,86.47,294499999.0
2006-03-14 21:56:00,86.454,86.478,86.449,86.469,381999997.0
2006-03-14 21:57:00,86.476,86.492,86.464,86.464,140399999.0
2006-03-14 21:58:00,86.462,86.488,86.462,86.487,143700001.0
2006-03-14 21:59:00,86.475,86.502,86.473,86.48,513199991.0
2006-03-14 22:00:00,86.473,86.495,86.456,86.469,525399997.0
2006-03-14 22:01:00,86.462,86.468,86.434,86.451,672399996.0
2006-03-14 22:02:00,86.459,86.483,86.449,86.46,811199996.0
2006-03-14 22:03:00,86.455,86.479,86.442,86.463,468000007.0
2006-03-14 22:04:00,86.442,86.479,86.442,86.47,801399990.0
2006-03-14 22:05:00,86.451,86.483,86.451,86.476,191799998.0
2006-03-14 22:06:00,86.457,86.475,86.451,86.463,228700000.0
2006-03-14 22:07:00,86.443,86.467,86.443,86.463,229200002.0
2006-03-14 22:08:00,86.46,86.462,86.442,86.446,114499998.0
2006-03-14 22:09:00,86.451,86.473,86.445,86.462,188200000.0
2006-03-14 22:10:00,86.455,86.467,86.434,86.455,241600000.0
2006-03-14 22:11:00,86.456,86.469,86.439,86.449,410699998.0
2006-03-14 22:12:00,86.444,86.462,86.433,86.447,369800002.0
2006-03-14 22:13:00,86.443,86.45,86.413,86.429,480499991.0
2006-03-14 22:14:00,86.442,86.447,86.42,86.42,335199999.0
2006-03-14 22:15:00,86.442,86.45,86.424,86.437,260399998.0
2006-03-14 22:16:00,86.452,86.458,86.42,86.438,507499998.0
2006-03-14 22:17:00,86.454,86.478,86.439,86.447,266900001.0
2006-03-14 22:18:00,86.443,86.466,86.435,86.455,482999998.0
2006-03-14 22:19:00,86.436,86.463,86.423,86.448,314799995.0
2006-03-14 22:20:00,86.452,86.479,86.442,86.478,200099998.0
2006-03-14 22:21:00,86.488,86.49,86.466,86.47,277600001.0
2006-03-14 22:22:00,86.484,86.484,86.457,86.457,291799998.0
2006-03-14 22:23:00,86.465,86.47,86.438,86.465,625599999.0
2006-03-14 22:24:00,86.467,86.482,86.452,86.472,300900001.0
2006-03-14 22:25:00,86.475,86.48,86.461,86.465,195100000.0
2006-03-14 22:26:00,86.454,86.475,86.445,86.473,230700003.0
2006-03-14 22:27:00,86.46,86.482,86.446,86.482,599199993.0
2006-03-14 22:28:00,86.468,86.491,86.458,86.491,330800001.0
2006-03-14 22:29:00,86.492,86.494,86.467,86.474,202099998.0
2006-03-14 22:30:00,86.477,86.48,86.451,86.46,139600001.0
2006-03-14 22:31:00,86.47,86.496,86.454,86.474,664099995.0
2006-03-14 22:32:00,86.477,86.493,86.455,86.466,351899999.0
2006-03-14 22:33:00,86.485,86.518,86.471,86.504,627099997.0
2006-03-14 22:34:00,86.484,86.522,86.484,86.488,580300002.0
2006-03-14 22:35:00,86.482,86.502,86.476,86.496,190800001.0
2006-03-14 22:36:00,86.493,86.5,86.477,86.48,358799998.0
2006-03-14 22:37:00,86.497,86.497,86.462,86.47,158500000.0
2006-03-14 22:38:00,86.485,86.5,86.466,86.5,185499998.0
2006-03-14 22:39:00,86.497,86.508,86.483,86.487,355700004.0
2006-03-14 22:40:00,86.489,86.516,86.476,86.515,255700000.0
2006-03-14 22:41:00,86.52,86.539,86.502,86.533,310100003.0
2006-03-14 22:42:00,86.52,86.545,86.513,86.53,204299999.0
2006-03-14 22:43:00,86.531,86.537,86.499,86.522,270299999.0
2006-03-14 22:44:00,86.507,86.547,86.507,86.535,345900003.0
2006-03-14 22:45:00,86.545,86.559,86.518,86.54,481299998.0
2006-03-14 22:46:00,86.533,86.56,86.513,86.54,238199997.0
2006-03-14 22:47:00,86.561,86.568,86.532,86.532,359100002.0
2006-03-14 22:48:00,86.559,86.591,86.548,86.558,343899997.0
2006-03-14 22:49:00,86.568,86.609,86.556,86.597,203899999.0
2006-03-14 22:50:00,86.594,86.594,86.561,86.569,338699999.0
2006-03-14 22:51:00,86.555,86.594,86.551,86.586,353200001.0
2006-03-14 22:52:00,86.57,86.597,86.567,86.587,272899999.0
2006-03-14 22:53:00,86.593,86.602,86.557,86.567,620299994.0
2006-03-14 22:54:00,86.567,86.594,86.56,86.584,213099999.0
2006-03-14 22:55:00,86.59,86.607,86.568,86.575,371000009.0
2006-03-14 22:56:00,86.576,86.604,86.572,86.603,216300000.0
2006-03-14 22:57:00,86.583,86.602,86.554,86.588,380999999.0
2006-03-14 22:58:00,86.586,86.586,86.532,86.559,161900001.0
2006-03-14 22:59:00,86.577,86.592,86.468,86.544,478699998.0
2006-03-14 23:00:00,86.574,86.588,86.545,86.58,224200000.0
2006-03-14 23:01:00,86.562,86.583,86.506,86.577,160500000.0
2006-03-14 23:02:00,86.561,86.583,86.555,86.583,171500002.0
2006-03-14 23:03:00,86.563,86.584,86.54,86.56,238500001.0
2006-03-14 23:04:00,86.565,86.57,86.534,86.548,272500003.0
2006-03-14 23:05:00,86.543,86.562,86.539,86.559,167200000.0
2006-03-14 23:06:00,86.532,86.572,86.532,86.571,176999998.0
2006-03-14 23:07:00,86.566,86.566,86.526,86.533,178700000.0
2006-03-14 23:08:00,86.54,86.57,86.523,86.553,76800000.0
2006-03-14 23:09:00,86.584,86.588,86.553,86.556,97400000.0
2006-03-14 23:10:00,86.573,86.587,86.555,86.573,288800001.0
2006-03-14 23:11:00,86.587,86.587,86.554,86.564,204800004.0
2006-03-14 23:12:00,86.578,86.58,86.56,86.568,150599998.0
2006-03-14 23:13:00,86.575,86.58,86.56,86.56,219200001.0
2006-03-14 23:14:00,86.557,86.573,86.551,86.566,197100000.0
2006-03-14 23:15:00,86.566,86.587,86.552,86.564,153900001.0
2006-03-14 23:16:00,86.593,86.593,86.57,86.572,282200004.0
2006-03-14 23:17:00,86.573,86.598,86.564,86.587,186999999.0
2006-03-14 23:18:00,86.585,86.59,86.568,86.577,233100000.0
2006-03-14 23:19:00,86.573,86.584,86.552,86.584,158000000.0
2006-03-14 23:20:00,86.576,86.589,86.554,86.582,199799996.0
2006-03-14 23:21:00,86.587,86.601,86.574,86.578,145399999.0
2006-03-14 23:22:00,86.6,86.6,86.571,86.579,192500001.0
2006-03-14 23:23:00,86.606,86.611,86.574,86.574,254099998.0
2006-03-14 23:24:00,86.595,86.613,86.581,86.61,69500000.0
2006-03-14 23:25:00,86.594,86.605,86.578,86.59,141600002.0
2006-03-14 23:26:00,86.581,86.611,86.578,86.602,148000000.0
2006-03-14 23:27:00,86.594,86.616,86.59,86.616,196300001.0
2006-03-14 23:28:00,86.605,86.62,86.596,86.6,95000000.0
2006-03-14 23:29:00,86.612,86.62,86.583,86.6,187500000.0
2006-03-14 23:30:00,86.625,86.625,86.596,86.596,144400000.0
2006-03-14 23:31:00,86.612,86.634,86.587,86.612,138200000.0
2006-03-14 23:32:00,86.624,86.63,86.598,86.63,162099998.0
2006-03-14 23:33:00,86.612,86.627,86.594,86.627,116100001.0
2006-03-14 23:34:00,86.616,86.623,86.586,86.6,265899999.0
2006-03-14 23:35:00,86.61,86.63,86.606,86.623,211099999.0
2006-03-14 23:36:00,86.61,86.63,86.602,86.62,287199997.0
2006-03-14 23:37:00,86.616,86.629,86.592,86.627,175999998.0
2006-03-14 23:38:00,86.617,86.64,86.603,86.607,181599998.0
2006-03-14 23:39:00,86.623,86.638,86.578,86.635,98200000.0
2006-03-14 23:40:00,86.634,86.648,86.619,86.635,249999997.0
2006-03-14 23:41:00,86.643,86.657,86.628,86.645,223100003.0
2006-03-14 23:42:00,86.648,86.658,86.63,86.632,200200000.0
2006-03-14 23:43:00,86.616,86.665,86.616,86.665,160899997.0
2006-03-14 23:44:00,86.655,86.668,86.644,86.663,147999996.0
2006-03-14 23:45:00,86.66,86.661,86.629,86.629,218899999.0
2006-03-14 23:46:00,86.634,86.656,86.633,86.633,227399997.0
2006-03-14 23:47:00,86.645,86.651,86.627,86.634,110100002.0
2006-03-14 23:48:00,86.637,86.657,86.635,86.657,117599998.0
2006-03-14 23:49:00,86.646,86.651,86.623,86.626,147799997.0
2006-03-14 23:50:00,86.615,86.653,86.615,86.653,124700000.0
2006-03-14 23:51:00,86.614,86.659,86.614,86.648,218999998.0
2006-03-14 23:52:00,86.648,86.669,86.638,86.651,174500001.0
2006-03-14 23:53:00,86.615,86.646,86.594,86.646,94100000.0
2006-03-14 23:54:00,86.651,86.651,86.627,86.628,79800000.0
2006-03-14 23:55:00,86.641,86.656,86.631,86.647,326800004.0
2006-03-14 23:56:00,86.628,86.657,86.626,86.657,141600001.0
2006-03-14 23:57:00,86.649,86.68,86.649,86.68,119899999.0
2006-03-14 23:58:00,86.662,86.686,86.658,86.673,243499999.0
2006-03-14 23:59:00,86.674,86.674,86.643,86.643,246699997.0
2006-03-15 00:00:00,86.655,86.685,86.629,86.635,139499999.0
2006-03-15 00:01:00,86.63,86.669,86.616,86.651,255999997.0
2006-03-15 00:02:00,86.605,86.635,86.594,86.604,122400000.0
2006-03-15 00:03:00,86.583,86.624,86.577,86.597,225400004.0
2006-03-15 00:04:00,86.586,86.613,86.551,86.613,187200000.0
2006-03-15 00:05:00,86.583,86.61,86.562,86.571,196999999.0
2006-03-15 00:06:00,86.597,86.622,86.574,86.583,86000001.0
2006-03-15 00:07:00,86.584,86.615,86.576,86.61,146200000.0
2006-03-15 00:08:00,86.588,86.639,86.58,86.613,92600000.0
2006-03-15 00:09:00,86.619,86.638,86.587,86.622,208200000.0
2006-03-15 00:10:00,86.655,86.669,86.618,86.643,178999998.0
2006-03-15 00:11:00,86.65,86.66,86.618,86.618,247100000.0
2006-03-15 00:12:00,86.642,86.668,86.622,86.638,165300002.0
2006-03-15 00:13:00,86.632,86.66,86.624,86.641,359299997.0
2006-03-15 00:14:00,86.622,86.639,86.595,86.595,141000000.0
2006-03-15 00:15:00,86.609,86.658,86.609,86.658,118100000.0
2006-03-15 00:16:00,86.646,86.659,86.628,86.635,155800000.0
2006-03-15 00:17:00,86.641,86.674,86.633,86.639,172599999.0
2006-03-15 00:18:00,86.643,86.665,86.614,86.656,196099998.0
2006-03-15 00:19:00,86.623,86.651,86.614,86.621,274300000.0
2006-03-15 00:20:00,86.634,86.673,86.616,86.654,137500000.0
2006-03-15 00:21:00,86.656,86.683,86.647,86.662,223000000.0
2006-03-15 00:22:00,86.695,86.705,86.643,86.643,198100000.0
2006-03-15 00:23:00,86.637,86.662,86.61,86.633,186999999.0
2006-03-15 00:24:00,86.615,86.673,86.615,86.67,230599998.0
2006-03-15 00:25:00,86.675,86.683,86.62,86.621,247899998.0
2006-03-15 00:26:00,86.654,86.68,86.629,86.641,256100004.0
2006-03-15 00:27:00,86.65,86.668,86.63,86.652,143800001.0
2006-03-15 00:28:00,86.646,86.681,86.64,86.674,209299999.0
2006-03-15 00:29:00,86.624,86.676,86.624,86.665,187100001.0
2006-03-15 00:30:00,86.646,86.674,86.633,86.647,101599999.0
2006-03-15 00:31:00,86.646,86.663,86.641,86.662,149599999.0
2006-03-15 00:32:00,86.665,86.673,86.641,86.65,189400000.0
2006-03-15 00:33:00,86.662,86.662,86.626,86.636,285000002.0
2006-03-15 00:34:00,86.636,86.653,86.624,86.642,136400002.0
2006-03-15 00:35:00,86.639,86.672,86.639,86.665,156700001.0
2006-03-15 00:36:00,86.656,86.68,86.647,86.68,262199999.0
2006-03-15 00:37:00,86.67,86.673,86.648,86.648,159600001.0
2006-03-15 00:38:00,86.666,86.682,86.651,86.657,248699999.0
2006-03-15 00:39:00,86.666,86.693,86.666,86.693,66399998.0
2006-03-15 00:40:00,86.703,86.713,86.677,86.677,107000000.0
2006-03-15 00:41:00,86.688,86.701,86.679,86.697,193800004.0
2006-03-15 00:42:00,86.669,86.706,86.669,86.692,199100001.0
2006-03-15 00:43:00,86.701,86.721,86.685,86.702,158399999.0
2006-03-15 00:44:00,86.686,86.715,86.686,86.71,165500000.0
2006-03-15 00:45:00,86.697,86.714,86.689,86.707,214599999.0
2006-03-15 00:46:00,86.7,86.717,86.698,86.706,140600000.0
2006-03-15 00:47:00,86.719,86.719,86.696,86.718,171000002.0
2006-03-15 00:48:00,86.726,86.746,86.719,86.724,197699998.0
2006-03-15 00:49:00,86.741,86.759,86.727,86.745,175900001.0
2006-03-15 00:50:00,86.731,86.741,86.707,86.723,157699999.0
2006-03-15 00:51:00,86.73,86.737,86.706,86.719,273800001.0
2006-03-15 00:52:00,86.719,86.753,86.719,86.748,137799998.0
2006-03-15 00:53:00,86.739,86.749,86.723,86.736,143700001.0
2006-03-15 00:54:00,86.736,86.757,86.736,86.751,213599996.0
2006-03-15 00:55:00,86.755,86.776,86.737,86.738,307600000.0
2006-03-15 00:56:00,86.74,86.742,86.712,86.712,154700001.0
2006-03-15 00:57:00,86.719,86.719,86.687,86.687,152699996.0
2006-03-15 00:58:00,86.699,86.708,86.685,86.689,143100000.0
2006-03-15 00:59:00,86.701,86.715,86.693,86.715,230100003.0
2006-03-15 01:00:00,86.697,86.718,86.692,86.692,435099997.0
2006-03-15 01:01:00,86.714,86.729,86.693,86.714,145800002.0
2006-03-15 01:02:00,86.697,86.724,86.697,86.723,133200000.0
2006-03-15 01:03:00,86.727,86.736,86.704,86.709,175300000.0
2006-03-15 01:04:00,86.733,86.754,86.728,86.745,146099998.0
2006-03-15 01:05:00,86.729,86.742,86.706,86.706,79300000.0
2006-03-15 01:06:00,86.724,86.746,86.708,86.746,139400001.0
2006-03-15 01:07:00,86.75,86.75,86.726,86.738,118099999.0
2006-03-15 01:08:00,86.725,86.746,86.718,86.737,172200001.0
2006-03-15 01:09:00,86.735,86.746,86.721,86.731,292900000.0
2006-03-15 01:10:00,86.738,86.768,86.738,86.768,250899999.0
2006-03-15 01:11:00,86.763,86.763,86.718,86.718,255199998.0
2006-03-15 01:12:00,86.731,86.739,86.717,86.735,87299998.0
2006-03-15 01:13:00,86.706,86.726,86.691,86.707,210999999.0
2006-03-15 01:14:00,86.702,86.71,86.685,86.693,346800002.0
2006-03-15 01:15:00,86.675,86.702,86.675,86.691,65400001.0
2006-03-15 01:16:00,86.677,86.695,86.661,86.677,161999999.0
2006-03-15 01:17:00,86.684,86.684,86.654,86.654,389699996.0
2006-03-15 01:18:00,86.67,86.686,86.648,86.652,318999997.0
2006-03-15 01:19:00,86.658,86.682,86.648,86.682,256000002.0
2006-03-15 01:20:00,86.654,86.679,86.654,86.668,179000001.0
2006-03-15 01:21:00,86.679,86.683,86.653,86.656,218200001.0
2006-03-15 01:22:00,86.665,86.679,86.65,86.655,184400001.0
2006-03-15 01:23:00,86.648,86.672,86.641,86.654,104000003.0
2006-03-15 01:24:00,86.652,86.657,86.627,86.627,182099998.0
2006-03-15 01:25:00,86.655,86.657,86.635,86.638,263199998.0
2006-03-15 01:26:00,86.641,86.657,86.626,86.657,200899998.0
2006-03-15 01:27:00,86.655,86.655,86.634,86.637,150899998.0
2006-03-15 01:28:00,86.645,86.67,86.645,86.663,215800002.0
2006-03-15 01:29:00,86.662,86.69,86.662,86.682,206300000.0
2006-03-15 01:30:00,86.691,86.73,86.682,86.696,203400001.0
2006-03-15 01:31:00,86.714,86.732,86.693,86.698,305300001.0
2006-03-15 01:32:00,86.695,86.731,86.695,86.725,211700000.0
2006-03-15 01:33:00,86.719,86.733,86.703,86.728,185399996.0
2006-03-15 01:34:00,86.71,86.723,86.684,86.697,172400000.0
2006-03-15 01:35:00,86.698,86.698,86.673,86.673,166999997.0
2006-03-15 01:36:00,86.701,86.701,86.675,86.675,155100000.0
2006-03-15 01:37:00,86.695,86.707,86.68,86.694,146699999.0
2006-03-15 01:38:00,86.688,86.718,86.68,86.718,191300000.0
2006-03-15 01:39:00,86.695,86.714,86.683,86.702,91600000.0
2006-03-15 01:40:00,86.71,86.715,86.683,86.686,264900000.0
2006-03-15 01:41:00,86.713,86.723,86.702,86.708,72000000.0
2006-03-15 01:42:00,86.714,86.727,86.698,86.713,110399999.0
2006-03-15 01:43:00,86.71,86.71,86.688,86.697,127599999.0
2006-03-15 01:44:00,86.697,86.712,86.669,86.681,134699999.0
2006-03-15 01:45:00,86.69,86.71,86.682,86.7,167599999.0
2006-03-15 01:46:00,86.695,86.714,86.694,86.694,205800003.0
2006-03-15 01:47:00,86.7,86.723,86.697,86.72,239600000.0
2006-03-15 01:48:00,86.71,86.72,86.689,86.7,188900003.0
2006-03-15 01:49:00,86.705,86.731,86.7,86.725,194000000.0
2006-03-15 01:50:00,86.73,86.734,86.713,86.72,125800000.0
2006-03-15 01:51:00,86.728,86.73,86.704,86.708,211199997.0
2006-03-15 01:52:00,86.723,86.725,86.698,86.705,179400001.0
2006-03-15 01:53:00,86.723,86.726,86.705,86.706,170700000.0
2006-03-15 01:54:00,86.731,86.769,86.72,86.72,149500001.0
2006-03-15 01:55:00,86.734,86.761,86.72,86.744,113200003.0
2006-03-15 01:56:00,86.76,86.771,86.733,86.733,155200000.0
2006-03-15 01:57:00,86.755,86.755,86.721,86.723,123400001.0
2006-03-15 01:58:00,86.739,86.752,86.726,86.732,108600001.0
2006-03-15 01:59:00,86.745,86.75,86.714,86.729,293400001.0
2006-03-15 02:00:00,86.74,86.753,86.728,86.745,118599998.0
2006-03-15 02:01:00,86.749,86.749,86.719,86.727,262900001.0
2006-03-15 02:02:00,86.778,86.778,86.743,86.743,145399998.0
2006-03-15 02:03:00,86.778,86.779,86.719,86.749,142600003.0
2006-03-15 02:04:00,86.765,86.782,86.757,86.769,248599997.0
2006-03-15 02:05:00,86.776,86.785,86.754,86.782,132699998.0
2006-03-15 02:06:00,86.78,86.818,86.78,86.818,100700000.0
2006-03-15 02:07:00,86.812,86.826,86.791,86.805,244600000.0
2006-03-15 02:08:00,86.805,86.813,86.791,86.791,239500001.0
2006-03-15 02:09:00,86.795,86.809,86.787,86.794,109599998.0
2006-03-15 02:10:00,86.784,86.805,86.784,86.801,93999999.0
2006-03-15 02:11:00,86.787,86.815,86.777,86.791,272099999.0
2006-03-15 02:12:00,86.79,86.81,86.779,86.786,254500001.0
2006-03-15 02:13:00,86.791,86.809,86.789,86.804,121400000.0
2006-03-15 02:14:00,86.791,86.816,86.79,86.803,142200002.0
2006-03-15 02:15:00,86.813,86.838,86.794,86.817,234200000.0
2006-03-15 02:16:00,86.8,86.835,86.796,86.835,122899998.0
2006-03-15 02:17:00,86.825,86.843,86.808,86.834,210000000.0
2006-03-15 02:18:00,86.836,86.856,86.822,86.841,110400003.0
2006-03-15 02:19:00,86.836,86.853,86.828,86.848,280199997.0
2006-03-15 02:20:00,86.858,86.871,86.842,86.863,267700000.0
2006-03-15 02:21:00,86.868,86.868,86.837,86.839,222900000.0
2006-03-15 02:22:00,86.856,86.86,86.82,86.82,139900000.0
2006-03-15 02:23:00,86.815,86.832,86.807,86.818,240499999.0
2006-03-15 02:24:00,86.798,86.833,86.798,86.827,127600000.0
2006-03-15 02:25:00,86.822,86.836,86.805,86.817,156199999.0
2006-03-15 02:26:00,86.82,86.844,86.807,86.823,93800002.0
2006-03-15 02:27:00,86.817,86.829,86.807,86.829,204800000.0
2006-03-15 02:28:00,86.831,86.848,86.811,86.838,188199998.0
2006-03-15 02:29:00,86.825,86.847,86.821,86.827,172100000.0
2006-03-15 02:30:00,86.85,86.85,86.809,86.818,137500002.0
2006-03-15 02:31:00,86.834,86.839,86.816,86.818,176899997.0
2006-03-15 02:32:00,86.836,86.843,86.821,86.823,167600001.0
2006-03-15 02:33:00,86.84,86.851,86.825,86.833,90700000.0
2006-03-15 02:34:00,86.843,86.85,86.828,86.834,134899997.0
2006-03-15 02:35:00,86.836,86.844,86.805,86.805,115799998.0
2006-03-15 02:36:00,86.825,86.843,86.813,86.823,131600000.0
2006-03-15 02:37:00,86.827,86.85,86.821,86.845,170900000.0
2006-03-15 02:38:00,86.831,86.847,86.809,86.825,336600002.0
2006-03-15 02:39:00,86.812,86.831,86.79,86.815,285399995.0
2006-03-15 02:40:00,86.831,86.834,86.806,86.828,184199999.0
2006-03-15 02:41:00,86.825,86.825,86.793,86.794,128800000.0
2006-03-15 02:42:00,86.781,86.793,86.76,86.76,143199999.0
2006-03-15 02:43:00,86.762,86.783,86.725,86.776,254499997.0
2006-03-15 02:44:00,86.778,86.784,86.755,86.758,159000002.0
2006-03-15 02:45:00,86.76,86.788,86.757,86.774,193299998.0
2006-03-15 02:46:00,86.783,86.787,86.756,86.766,147699998.0
2006-03-15 02:47:00,86.784,86.785,86.763,86.763,240400000.0
2006-03-15 02:48:00,86.764,86.786,86.764,86.782,157200000.0
2006-03-15 02:49:00,86.776,86.784,86.76,86.762,166799999.0
2006-03-15 02:50:00,86.78,86.796,86.758,86.783,148200000.0
2006-03-15 02:51:00,86.779,86.795,86.774,86.795,200699999.0
2006-03-15 02:52:00,86.796,86.813,86.779,86.781,207199999.0
2006-03-15 02:53:00,86.81,86.826,86.793,86.802,155600000.0
2006-03-15 02:54:00,86.817,86.821,86.788,86.788,152800001.0
2006-03-15 02:55:00,86.807,86.807,86.788,86.788,103400000.0
2006-03-15 02:56:00,86.806,86.815,86.79,86.792,193499997.0
2006-03-15 02:57:00,86.782,86.795,86.756,86.79,263800002.0
2006-03-15 02:58:00,86.793,86.824,86.785,86.804,210999999.0
2006-03-15 02:59:00,86.797,86.83,86.794,86.83,183099999.0
2006-03-15 03:00:00,86.825,86.848,86.808,86.833,297399997.0
2006-03-15 03:01:00,86.84,86.867,86.824,86.833,97700001.0
2006-03-15 03:02:00,86.824,86.828,86.794,86.794,85099999.0
2006-03-15 03:03:00,86.769,86.789,86.749,86.778,248900000.0
2006-03-15 03:04:00,86.764,86.784,86.751,86.784,174299999.0
2006-03-15 03:05:00,86.754,86.775,86.742,86.742,148900000.0
2006-03-15 03:06:00,86.771,86.793,86.758,86.777,253199994.0
2006-03-15 03:07:00,86.777,86.784,86.757,86.761,175100002.0
2006-03-15 03:08:00,86.765,86.79,86.759,86.78,187199999.0
2006-03-15 03:09:00,86.771,86.771,86.743,86.748,219699999.0
2006-03-15 03:10:00,86.759,86.771,86.735,86.744,186499999.0
2006-03-15 03:11:00,86.739,86.762,86.739,86.752,179599999.0
2006-03-15 03:12:00,86.736,86.756,86.711,86.725,259600002.0
2006-03-15 03:13:00,86.708,86.731,86.708,86.717,200199999.0
2006-03-15 03:14:00,86.739,86.739,86.704,86.704,249900000.0
2006-03-15 03:15:00,86.731,86.743,86.718,86.73,236199997.0
2006-03-15 03:16:00,86.718,86.742,86.717,86.74,286999999.0
2006-03-15 03:17:00,86.722,86.745,86.717,86.737,178199998.0
2006-03-15 03:18:00,86.732,86.735,86.691,86.698,250299994.0
2006-03-15 03:19:00,86.694,86.728,86.694,86.712,154899998.0
2006-03-15 03:20:00,86.719,86.729,86.672,86.672,248100002.0
2006-03-15 03:21:00,86.694,86.699,86.66,86.66,279199998.0
2006-03-15 03:22:00,86.683,86.695,86.665,86.68,180800000.0
2006-03-15 03:23:00,86.678,86.687,86.66,86.674,145000000.0
2006-03-15 03:24:00,86.68,86.706,86.671,86.689,172400001.0
2006-03-15 03:25:00,86.678,86.713,86.671,86.703,226099998.0
2006-03-15 03:26:00,86.702,86.719,86.684,86.685,200099999.0
2006-03-15 03:27:00,86.69,86.713,86.685,86.713,94200001.0
2006-03-15 03:28:00,86.713,86.734,86.704,86.707,162999998.0
2006-03-15 03:29:00,86.724,86.736,86.698,86.713,230900000.0
2006-03-15 03:30:00,86.74,86.74,86.708,86.711,225200000.0
2006-03-15 03:31:00,86.717,86.748,86.717,86.742,200600001.0
2006-03-15 03:32:00,86.719,86.735,86.707,86.732,154500002.0
2006-03-15 03:33:00,86.697,86.737,86.697,86.731,306699999.0
2006-03-15 03:34:00,86.715,86.755,86.708,86.755,58300000.0
2006-03-15 03:35:00,86.736,86.764,86.729,86.744,177199999.0
2006-03-15 03:36:00,86.747,86.759,86.734,86.736,155899999.0
2006-03-15 03:37:00,86.745,86.764,86.722,86.764,164799998.0
2006-03-15 03:38:00,86.768,86.77,86.743,86.77,119600001.0
2006-03-15 03:39:00,86.756,86.76,86.729,86.729,174199997.0
2006-03-15 03:40:00,86.717,86.738,86.708,86.722,265600004.0
2006-03-15 03:41:00,86.708,86.733,86.708,86.733,164200000.0
2006-03-15 03:42:00,86.732,86.732,86.707,86.707,49300000.0
2006-03-15 03:43:00,86.716,86.746,86.694,86.726,177400000.0
2006-03-15 03:44:00,86.748,86.748,86.716,86.726,258900000.0
2006-03-15 03:45:00,86.752,86.761,86.732,86.732,149099997.0
2006-03-15 03:46:00,86.727,86.745,86.721,86.743,193900000.0
2006-03-15 03:47:00,86.747,86.75,86.723,86.738,183900000.0
2006-03-15 03:48:00,86.743,86.761,86.738,86.761,132400000.0
2006-03-15 03:49:00,86.747,86.77,86.741,86.77,187499997.0
2006-03-15 03:50:00,86.732,86.766,86.732,86.763,90399997.0
2006-03-15 03:51:00,86.736,86.758,86.728,86.753,206099999.0
2006-03-15 03:52:00,86.727,86.762,86.727,86.744,182500001.0
2006-03-15 03:53:00,86.724,86.775,86.724,86.768,176099998.0
2006-03-15 03:54:00,86.767,86.804,86.767,86.793,118000000.0
2006-03-15 03:55:00,86.781,86.804,86.781,86.802,215000007.0
2006-03-15 03:56:00,86.794,86.808,86.778,86.787,162100000.0
2006-03-15 03:57:00,86.802,86.811,86.786,86.794,147900001.0
2006-03-15 03:58:00,86.792,86.817,86.792,86.806,177399999.0
2006-03-15 03:59:00,86.781,86.8,86.776,86.784,162099997.0
2006-03-15 04:00:00,86.795,86.8,86.761,86.78,264000002.0
2006-03-15 04:01:00,86.796,86.796,86.771,86.771,179200002.0
2006-03-15 04:02:00,86.782,86.797,86.765,86.77,110799999.0
2006-03-15 04:03:00,86.803,86.81,86.793,86.793,117300000.0
2006-03-15 04:04:00,86.806,86.825,86.798,86.811,193999999.0
2006-03-15 04:05:00,86.792,86.804,86.782,86.787,163899998.0
2006-03-15 04:06:00,86.788,86.822,86.776,86.806,132000001.0
2006-03-15 04:07:00,86.824,86.834,86.789,86.818,233100000.0
2006-03-15 04:08:00,86.834,86.841,86.812,86.812,138900002.0
2006-03-15 04:09:00,86.838,86.846,86.816,86.822,195900001.0
2006-03-15 04:10:00,86.84,86.843,86.816,86.824,286100000.0
2006-03-15 04:11:00,86.816,86.832,86.799,86.815,110200000.0
2006-03-15 04:12:00,86.807,86.832,86.805,86.832,181200001.0
2006-03-15 04:13:00,86.837,86.864,86.816,86.837,331499997.0
2006-03-15 04:14:00,86.814,86.83,86.805,86.825,244900001.0
2006-03-15 04:15:00,86.815,86.832,86.792,86.796,155599998.0
2006-03-15 04:16:00,86.795,86.808,86.782,86.8,265400000.0
2006-03-15 04:17:00,86.801,86.813,86.781,86.786,198700002.0
2006-03-15 04:18:00,86.796,86.796,86.76,86.764,245500000.0
2006-03-15 04:19:00,86.794,86.83,86.794,86.8,189699998.0
2006-03-15 04:20:00,86.815,86.822,86.797,86.809,161100000.0
2006-03-15 04:21:00,86.808,86.821,86.806,86.821,23000000.0
2006-03-15 04:22:00,86.805,86.823,86.797,86.799,86200000.0
2006-03-15 04:23:00,86.805,86.822,86.799,86.813,187700002.0
2006-03-15 04:24:00,86.792,86.829,86.792,86.829,126199998.0
2006-03-15 04:25:00,86.81,86.824,86.81,86.822,129400000.0
2006-03-15 04:26:00,86.809,86.809,86.785,86.785,121900001.0
2006-03-15 04:27:00,86.798,86.803,86.774,86.784,184100002.0
2006-03-15 04:28:00,86.792,86.819,86.792,86.819,158299997.0
2006-03-15 04:29:00,86.813,86.817,86.786,86.787,145199999.0
2006-03-15 04:30:00,86.813,86.82,86.796,86.799,350599998.0
2006-03-15 04:31:00,86.825,86.843,86.816,86.827,314899996.0
2006-03-15 04:32:00,86.837,86.852,86.829,86.852,127400002.0
2006-03-15 04:33:00,86.853,86.857,86.828,86.828,141800000.0
2006-03-15 04:34:00,86.816,86.845,86.816,86.834,148200000.0
2006-03-15 04:35:00,86.849,86.867,86.834,86.853,205900002.0
2006-03-15 04:36:00,86.863,86.866,86.842,86.844,86800002.0
2006-03-15 04:37:00,86.852,86.867,86.833,86.844,226199997.0
2006-03-15 04:38:00,86.879,86.879,86.847,86.847,153200000.0
2006-03-15 04:39:00,86.858,86.861,86.838,86.842,77900001.0
2006-03-15 04:40:00,86.855,86.86,86.839,86.848,175000002.0
2006-03-15 04:41:00,86.86,86.86,86.835,86.84,246000000.0
2006-03-15 04:42:00,86.849,86.863,86.83,86.841,322699997.0
2006-03-15 04:43:00,86.84,86.853,86.827,86.831,119899998.0
2006-03-15 04:44:00,86.835,86.848,86.819,86.842,189299999.0
2006-03-15 04:45:00,86.824,86.858,86.824,86.858,223200000.0
2006-03-15 04:46:00,86.845,86.861,86.834,86.86,299800000.0
2006-03-15 04:47:00,86.859,86.872,86.845,86.858,205299999.0
2006-03-15 04:48:00,86.854,86.874,86.843,86.874,156600001.0
2006-03-15 04:49:00,86.858,86.878,86.847,86.85,137699999.0
2006-03-15 04:50:00,86.854,86.874,86.839,86.849,153699998.0
2006-03-15 04:51:00,86.856,86.872,86.844,86.845,270199999.0
2006-03-15 04:52:00,86.872,86.876,86.852,86.854,205899999.0
2006-03-15 04:53:00,86.865,86.865,86.838,86.843,302299998.0
2006-03-15 04:54:00,86.855,86.862,86.83,86.836,275499997.0
2006-03-15 04:55:00,86.845,86.858,86.814,86.814,168499996.0
2006-03-15 04:56:00,86.831,86.844,86.814,86.831,244100002.0
2006-03-15 04:57:00,86.84,86.846,86.813,86.825,154299998.0
2006-03-15 04:58:00,86.845,86.854,86.826,86.827,203099997.0
2006-03-15 04:59:00,86.851,86.865,86.836,86.859,154300001.0
2006-03-15 05:00:00,86.847,86.862,86.833,86.847,125500000.0
2006-03-15 05:01:00,86.821,86.844,86.815,86.832,242900002.0
2006-03-15 05:02:00,86.84,86.84,86.82,86.82,218300000.0
2006-03-15 05:03:00,86.838,86.838,86.802,86.81,107500000.0
2006-03-15 05:04:00,86.827,86.83,86.808,86.816,150999999.0
2006-03-15 05:05:00,86.827,86.835,86.794,86.804,174499995.0
2006-03-15 05:06:00,86.809,86.833,86.802,86.822,240300002.0
2006-03-15 05:07:00,86.816,86.83,86.802,86.82,142800000.0
2006-03-15 05:08:00,86.809,86.831,86.809,86.823,153200001.0
2006-03-15 05:09:00,86.808,86.841,86.804,86.841,355899997.0
2006-03-15 05:10:00,86.83,86.838,86.81,86.823,179000000.0
2006-03-15 05:11:00,86.826,86.856,86.799,86.831,185800000.0
2006-03-15 05:12:00,86.844,86.844,86.815,86.825,169100001.0
2006-03-15 05:13:00,86.83,86.85,86.827,86.85,209300000.0
2006-03-15 05:14:00,86.827,86.843,86.819,86.843,208799999.0
2006-03-15 05:15:00,86.836,86.853,86.822,86.846,141400001.0
2006-03-15 05:16:00,86.837,86.85,86.813,86.835,227200002.0
2006-03-15 05:17:00,86.84,86.853,86.821,86.84,267900003.0
2006-03-15 05:18:00,86.838,86.842,86.818,86.818,190799998.0
2006-03-15 05:19:00,86.84,86.85,86.823,86.825,82700000.0
2006-03-15 05:20:00,86.833,86.857,86.818,86.834,110700001.0
2006-03-15 05:21:00,86.83,86.845,86.812,86.83,293200002.0
2006-03-15 05:22:00,86.836,86.836,86.805,86.806,240800000.0
2006-03-15 05:23:00,86.802,86.834,86.793,86.812,200800003.0
2006-03-15 05:24:00,86.799,86.821,86.799,86.816,162299998.0
2006-03-15 05:25:00,86.797,86.823,86.797,86.818,134200000.0
2006-03-15 05:26:00,86.797,86.813,86.792,86.807,183400001.0
2006-03-15 05:27:00,86.815,86.823,86.785,86.803,142200001.0
2006-03-15 05:28:00,86.818,86.832,86.798,86.832,152399998.0
2006-03-15 05:29:00,86.811,86.83,86.79,86.824,241599999.0
2006-03-15 05:30:00,86.832,86.833,86.809,86.809,251699999.0
2006-03-15 05:31:00,86.82,86.833,86.786,86.786,224599997.0
2006-03-15 05:32:00,86.815,86.817,86.779,86.779,168800001.0
2006-03-15 05:33:00,86.79,86.798,86.771,86.775,248700000.0
2006-03-15 05:34:00,86.758,86.776,86.747,86.774,137400001.0
2006-03-15 05:35:00,86.749,86.769,86.745,86.765,164299998.0
2006-03-15 05:36:00,86.737,86.759,86.72,86.743,164600000.0
2006-03-15 05:37:00,86.72,86.761,86.72,86.754,264099997.0
2006-03-15 05:38:00,86.758,86.758,86.733,86.742,271499996.0
2006-03-15 05:39:00,86.73,86.75,86.73,86.749,133599996.0
2006-03-15 05:40:00,86.739,86.76,86.73,86.757,218800001.0
2006-03-15 05:41:00,86.758,86.758,86.728,86.733,230099999.0
2006-03-15 05:42:00,86.747,86.764,86.735,86.753,109399998.0
2006-03-15 05:43:00,86.762,86.767,86.742,86.742,202600003.0
2006-03-15 05:44:00,86.747,86.754,86.726,86.735,142100001.0
2006-03-15 05:45:00,86.731,86.75,86.724,86.75,165499999.0
2006-03-15 05:46:00,86.738,86.752,86.718,86.739,219000001.0
2006-03-15 05:47:00,86.724,86.745,86.721,86.731,151299998.0
2006-03-15 05:48:00,86.729,86.745,86.717,86.718,151000001.0
2006-03-15 05:49:00,86.717,86.744,86.712,86.73,235300004.0
2006-03-15 05:50:00,86.742,86.75,86.72,86.72,174800000.0
2006-03-15 05:51:00,86.713,86.737,86.699,86.737,141400000.0
2006-03-15 05:52:00,86.722,86.751,86.719,86.748,241399997.0
2006-03-15 05:53:00,86.756,86.766,86.728,86.728,230000002.0
2006-03-15 05:54:00,86.735,86.762,86.732,86.747,154799997.0
2006-03-15 05:55:00,86.745,86.75,86.721,86.721,206600000.0
2006-03-15 05:56:00,86.747,86.764,86.742,86.755,191199998.0
2006-03-15 05:57:00,86.76,86.76,86.727,86.733,184100000.0
2006-03-15 05:58:00,86.753,86.756,86.738,86.755,187999999.0
2006-03-15 05:59:00,86.743,86.771,86.737,86.763,183200000.0
2006-03-15 06:00:00,86.764,86.78,86.746,86.754,169600000.0
2006-03-15 06:01:00,86.799,86.82,86.789,86.793,169900001.0
2006-03-15 06:02:00,86.803,86.816,86.785,86.785,85800000.0
2006-03-15 06:03:00,86.768,86.808,86.768,86.8,362600003.0
2006-03-15 06:04:00,86.781,86.809,86.77,86.794,212800000.0
2006-03-15 06:05:00,86.812,86.812,86.784,86.787,92500000.0
2006-03-15 06:06:00,86.783,86.81,86.778,86.779,151099998.0
2006-03-15 06:07:00,86.791,86.814,86.781,86.791,68200000.0
2006-03-15 06:08:00,86.801,86.817,86.775,86.787,154499998.0
2006-03-15 06:09:00,86.779,86.811,86.778,86.806,271800001.0
2006-03-15 06:10:00,86.785,86.805,86.778,86.797,170899997.0
2006-03-15 06:11:00,86.794,86.8,86.772,86.781,107700001.0
2006-03-15 06:12:00,86.801,86.808,86.781,86.796,185499999.0
2006-03-15 06:13:00,86.8,86.812,86.772,86.794,203199999.0
2006-03-15 06:14:00,86.815,86.816,86.777,86.777,221699998.0
2006-03-15 06:15:00,86.8,86.829,86.79,86.81,166100001.0
2006-03-15 06:16:00,86.811,86.828,86.8,86.817,192999998.0
2006-03-15 06:17:00,86.815,86.827,86.8,86.814,174799999.0
2006-03-15 06:18:00,86.817,86.83,86.801,86.825,255099999.0
2006-03-15 06:19:00,86.809,86.827,86.786,86.788,122300000.0
2006-03-15 06:20:00,86.796,86.822,86.796,86.822,223599996.0
2006-03-15 06:21:00,86.814,86.845,86.814,86.845,186999998.0
2006-03-15 06:22:00,86.841,86.858,86.828,86.854,231799999.0
2006-03-15 06:23:00,86.832,86.849,86.826,86.845,88700000.0
2006-03-15 06:24:00,86.843,86.852,86.826,86.831,210499997.0
2006-03-15 06:25:00,86.84,86.859,86.835,86.856,252799997.0
2006-03-15 06:26:00,86.829,86.854,86.826,86.838,165600001.0
2006-03-15 06:27:00,86.816,86.843,86.811,86.843,181500001.0
2006-03-15 06:28:00,86.841,86.841,86.803,86.803,156500000.0
2006-03-15 06:29:00,86.821,86.84,86.786,86.818,80000000.0
2006-03-15 06:30:00,86.841,86.841,86.81,86.815,123200000.0
2006-03-15 06:31:00,86.813,86.835,86.806,86.825,231699997.0
2006-03-15 06:32:00,86.812,86.839,86.803,86.825,154599999.0
2006-03-15 06:33:00,86.808,86.823,86.797,86.822,225900000.0
2006-03-15 06:34:00,86.801,86.832,86.801,86.823,133100000.0
2006-03-15 06:35:00,86.828,86.84,86.814,86.827,253800000.0
2006-03-15 06:36:00,86.822,86.841,86.822,86.838,162599995.0
2006-03-15 06:37:00,86.835,86.837,86.82,86.82,76600000.0
2006-03-15 06:38:00,86.833,86.846,86.815,86.828,336699995.0
2006-03-15 06:39:00,86.833,86.833,86.802,86.809,208800000.0
2006-03-15 06:40:00,86.829,86.832,86.801,86.801,314200000.0
2006-03-15 06:41:00,86.818,86.818,86.79,86.795,100400000.0
2006-03-15 06:42:00,86.767,86.803,86.762,86.803,214799998.0
2006-03-15 06:43:00,86.792,86.805,86.773,86.788,279699999.0
2006-03-15 06:44:00,86.781,86.788,86.762,86.762,130900000.0
2006-03-15 06:45:00,86.764,86.787,86.764,86.782,115100002.0
2006-03-15 06:46:00,86.774,86.786,86.758,86.773,226899998.0
2006-03-15 06:47:00,86.774,86.786,86.76,86.767,109000001.0
2006-03-15 06:48:00,86.783,86.795,86.768,86.772,318600000.0
2006-03-15 06:49:00,86.793,86.8,86.772,86.78,158399998.0
2006-03-15 06:50:00,86.766,86.799,86.766,86.799,126299999.0
2006-03-15 06:51:00,86.795,86.807,86.782,86.797,151500000.0
2006-03-15 06:52:00,86.801,86.811,86.777,86.782,218500000.0
2006-03-15 06:53:00,86.791,86.802,86.766,86.784,265499998.0
2006-03-15 06:54:00,86.813,86.815,86.791,86.801,184900000.0
2006-03-15 06:55:00,86.806,86.83,86.791,86.81,83200000.0
2006-03-15 06:56:00,86.817,86.837,86.813,86.832,291900004.0
2006-03-15 06:57:00,86.83,86.836,86.812,86.812,93999999.0
2006-03-15 06:58:00,86.806,86.825,86.789,86.816,193199998.0
2006-03-15 06:59:00,86.815,86.826,86.804,86.809,216600001.0
2006-03-15 07:00:00,86.8,86.82,86.8,86.82,185600003.0
2006-03-15 07:01:00,86.818,86.832,86.802,86.811,169699998.0
2006-03-15 07:02:00,86.815,86.831,86.805,86.822,233699999.0
2006-03-15 07:03:00,86.807,86.822,86.791,86.792,252999996.0
2006-03-15 07:04:00,86.804,86.817,86.793,86.811,140399998.0
2006-03-15 07:05:00,86.814,86.822,86.797,86.805,233900001.0
2006-03-15 07:06:00,86.823,86.826,86.806,86.811,71400000.0
2006-03-15 07:07:00,86.802,86.822,86.776,86.815,121000001.0
2006-03-15 07:08:00,86.817,86.817,86.779,86.786,149799997.0
2006-03-15 07:09:00,86.796,86.82,86.779,86.802,149900000.0
2006-03-15 07:10:00,86.82,86.827,86.802,86.802,188399999.0
2006-03-15 07:11:00,86.816,86.831,86.814,86.831,165900001.0
2006-03-15 07:12:00,86.839,86.849,86.823,86.836,94699999.0
2006-03-15 07:13:00,86.849,86.853,86.828,86.833,163999999.0
2006-03-15 07:14:00,86.853,86.856,86.835,86.842,237799995.0
2006-03-15 07:15:00,86.839,86.849,86.818,86.826,256499999.0
2006-03-15 07:16:00,86.834,86.856,86.816,86.845,248399999.0
2006-03-15 07:17:00,86.84,86.84,86.811,86.815,163400001.0
2006-03-15 07:18:00,86.816,86.832,86.797,86.812,213999995.0
2006-03-15 07:19:00,86.817,86.817,86.783,86.794,277800002.0
2006-03-15 07:20:00,86.799,86.817,86.788,86.789,247800001.0
2006-03-15 07:21:00,86.784,86.81,86.769,86.779,207700003.0
2006-03-15 07:22:00,86.763,86.804,86.758,86.804,109800000.0
2006-03-15 07:23:00,86.769,86.797,86.765,86.782,256000000.0
2006-03-15 07:24:00,86.764,86.811,86.746,86.811,145299999.0
2006-03-15 07:25:00,86.812,86.813,86.792,86.801,263299999.0
2006-03-15 07:26:00,86.807,86.807,86.762,86.778,290500002.0
2006-03-15 07:27:00,86.778,86.794,86.767,86.774,171900002.0
2006-03-15 07:28:00,86.765,86.78,86.751,86.77,266599999.0
2006-03-15 07:29:00,86.778,86.778,86.757,86.76,166000002.0
2006-03-15 07:30:00,86.775,86.783,86.762,86.767,115999999.0
2006-03-15 07:31:00,86.78,86.79,86.761,86.766,143300000.0
2006-03-15 07:32:00,86.77,86.776,86.753,86.764,131700000.0
2006-03-15 07:33:00,86.781,86.793,86.76,86.766,218000001.0
2006-03-15 07:34:00,86.792,86.797,86.766,86.772,96100000.0
2006-03-15 07:35:00,86.766,86.793,86.762,86.785,269499999.0
2006-03-15 07:36:00,86.781,86.792,86.763,86.785,283399999.0
2006-03-15 07:37:00,86.763,86.783,86.755,86.773,168500003.0
2006-03-15 07:38:00,86.762,86.777,86.744,86.751,162000001.0
2006-03-15 07:39:00,86.782,86.795,86.764,86.776,237999993.0
2006-03-15 07:40:00,86.783,86.794,86.765,86.782,162400002.0
2006-03-15 07:41:00,86.783,86.783,86.763,86.763,153399999.0
2006-03-15 07:42:00,86.773,86.792,86.762,86.77,251400000.0
2006-03-15 07:43:00,86.776,86.791,86.765,86.791,204099998.0
2006-03-15 07:44:00,86.804,86.814,86.776,86.791,204100001.0
2006-03-15 07:45:00,86.794,86.825,86.794,86.821,248099999.0
2006-03-15 07:46:00,86.808,86.828,86.777,86.812,133100003.0
2006-03-15 07:47:00,86.809,86.828,86.795,86.828,205099997.0
2006-03-15 07:48:00,86.816,86.828,86.804,86.822,173400000.0
2006-03-15 07:49:00,86.828,86.832,86.798,86.808,392500000.0
2006-03-15 07:50:00,86.825,86.852,86.794,86.828,265200002.0
2006-03-15 07:51:00,86.838,86.844,86.819,86.829,139099998.0
2006-03-15 07:52:00,86.835,86.835,86.792,86.792,90499999.0
2006-03-15 07:53:00,86.837,86.847,86.805,86.838,126700001.0
2006-03-15 07:54:00,86.825,86.85,86.825,86.83,70400000.0
2006-03-15 07:55:00,86.845,86.848,86.827,86.836,250399997.0
2006-03-15 07:56:00,86.847,86.85,86.816,86.828,167799998.0
2006-03-15 07:57:00,86.843,86.848,86.825,86.835,125199998.0
2006-03-15 07:58:00,86.843,86.85,86.821,86.832,89800001.0
2006-03-15 07:59:00,86.852,86.852,86.823,86.85,87699999.0
2006-03-15 08:00:00,86.85,86.867,86.846,86.846,167899999.0
2006-03-15 08:01:00,86.845,86.858,86.83,86.853,151100000.0
2006-03-15 08:02:00,86.837,86.859,86.83,86.841,166300000.0
2006-03-15 08:03:00,86.833,86.847,86.819,86.83,121700000.0
2006-03-15 08:04:00,86.844,86.853,86.824,86.824,233299997.0
2006-03-15 08:05:00,86.838,86.846,86.81,86.813,226600001.0
2006-03-15 08:06:00,86.838,86.846,86.821,86.821,175200001.0
2006-03-15 08:07:00,86.813,86.836,86.796,86.814,268500000.0
2006-03-15 08:08:00,86.806,86.832,86.806,86.832,79100001.0
2006-03-15 08:09:00,86.815,86.846,86.815,86.829,228099996.0
2006-03-15 08:10:00,86.832,86.847,86.812,86.83,238199997.0
2006-03-15 08:11:00,86.827,86.843,86.808,86.824,100000000.0
2006-03-15 08:12:00,86.826,86.846,86.818,86.843,205799998.0
2006-03-15 08:13:00,86.825,86.837,86.815,86.834,265099998.0
2006-03-15 08:14:00,86.818,86.838,86.815,86.828,160800001.0
2006-03-15 08:15:00,86.8,86.824,86.79,86.822,205199999.0
2006-03-15 08:16:00,86.79,86.824,86.79,86.824,228200002.0
2006-03-15 08:17:00,86.823,86.823,86.792,86.798,67000000.0
2006-03-15 08:18:00,86.816,86.839,86.808,86.811,158999997.0
2006-03-15 08:19:00,86.825,86.833,86.805,86.805,184099994.0
2006-03-15 08:20:00,86.809,86.849,86.809,86.834,237400000.0
2006-03-15 08:21:00,86.827,86.832,86.804,86.804,304599999.0
2006-03-15 08:22:00,86.817,86.818,86.794,86.805,187199999.0
2006-03-15 08:23:00,86.794,86.833,86.794,86.832,173100000.0
2006-03-15 08:24:00,86.814,86.835,86.81,86.83,197099998.0
2006-03-15 08:25:00,86.815,86.835,86.791,86.822,259900001.0
2006-03-15 08:26:00,86.808,86.827,86.801,86.82,126399998.0
2006-03-15 08:27:00,86.797,86.816,86.784,86.806,211300002.0
2006-03-15 08:28:00,86.801,86.829,86.798,86.829,200799998.0
2006-03-15 08:29:00,86.821,86.833,86.81,86.833,182900000.0
2006-03-15 08:30:00,86.824,86.832,86.804,86.806,245999996.0
2006-03-15 08:31:00,86.816,86.826,86.803,86.804,163200001.0
2006-03-15 08:32:00,86.801,86.82,86.79,86.81,231200000.0
2006-03-15 08:33:00,86.803,86.828,86.803,86.828,303199999.0
2006-03-15 08:34:00,86.799,86.848,86.799,86.844,126800001.0
2006-03-15 08:35:00,86.844,86.863,86.827,86.845,199699998.0
2006-03-15 08:36:00,86.872,86.872,86.836,86.837,113399999.0
2006-03-15 08:37:00,86.869,86.869,86.84,86.844,172399998.0
2006-03-15 08:38:00,86.848,86.869,86.833,86.869,226900000.0
2006-03-15 08:39:00,86.853,86.873,86.843,86.863,140399997.0
2006-03-15 08:40:00,86.842,86.866,86.842,86.857,206799999.0
2006-03-15 08:41:00,86.84,86.865,86.82,86.839,207300000.0
2006-03-15 08:42:00,86.834,86.855,86.833,86.847,131199999.0
2006-03-15 08:43:00,86.846,86.863,86.831,86.84,216699997.0
2006-03-15 08:44:00,86.854,86.878,86.854,86.868,262900002.0
2006-03-15 08:45:00,86.87,86.881,86.857,86.868,111999999.0
2006-03-15 08:46:00,86.872,86.875,86.854,86.854,189999998.0
2006-03-15 08:47:00,86.86,86.86,86.839,86.84,202099998.0
2006-03-15 08:48:00,86.853,86.868,86.848,86.863,132900003.0
2006-03-15 08:49:00,86.849,86.869,86.84,86.863,192700002.0
2006-03-15 08:50:00,86.865,86.865,86.831,86.831,223200001.0
2006-03-15 08:51:00,86.845,86.856,86.816,86.816,224499996.0
2006-03-15 08:52:00,86.831,86.858,86.831,86.856,108700000.0
2006-03-15 08:53:00,86.835,86.857,86.83,86.857,241100001.0
2006-03-15 08:54:00,86.844,86.858,86.827,86.852,127500000.0
2006-03-15 08:55:00,86.841,86.841,86.819,86.819,108199998.0
2006-03-15 08:56:00,86.831,86.849,86.825,86.84,277199994.0
2006-03-15 08:57:00,86.828,86.859,86.828,86.853,285000001.0
2006-03-15 08:58:00,86.831,86.857,86.828,86.85,175000000.0
2006-03-15 08:59:00,86.834,86.856,86.824,86.837,235300001.0
2006-03-15 09:00:00,86.829,86.838,86.807,86.807,283900000.0
2006-03-15 09:01:00,86.815,86.838,86.804,86.823,145400001.0
2006-03-15 09:02:00,86.828,86.857,86.811,86.839,190500002.0
2006-03-15 09:03:00,86.851,86.873,86.847,86.867,253399998.0
2006-03-15 09:04:00,86.863,86.879,86.842,86.842,198799999.0
2006-03-15 09:05:00,86.873,86.877,86.845,86.849,162299999.0
2006-03-15 09:06:00,86.847,86.871,86.843,86.865,163300002.0
2006-03-15 09:07:00,86.838,86.867,86.829,86.867,141200002.0
2006-03-15 09:08:00,86.858,86.872,86.852,86.852,182700001.0
2006-03-15 09:09:00,86.854,86.868,86.84,86.868,199199997.0
2006-03-15 09:10:00,86.848,86.865,86.831,86.843,148899999.0
2006-03-15 09:11:00,86.84,86.855,86.82,86.84,172699999.0
2006-03-15 09:12:00,86.834,86.853,86.82,86.838,98400001.0
2006-03-15 09:13:00,86.835,86.854,86.834,86.847,224599998.0
2006-03-15 09:14:00,86.85,86.858,86.823,86.823,180400002.0
2006-03-15 09:15:00,86.838,86.861,86.828,86.838,172899999.0
2006-03-15 09:16:00,86.847,86.852,86.818,86.825,301300001.0
2006-03-15 09:17:00,86.84,86.847,86.82,86.829,154600000.0
2006-03-15 09:18:00,86.833,86.833,86.809,86.809,76100000.0
2006-03-15 09:19:00,86.814,86.839,86.808,86.825,166200002.0
2006-03-15 09:20:00,86.813,86.828,86.805,86.825,105900000.0
2006-03-15 09:21:00,86.832,86.832,86.796,86.797,60700000.0
2006-03-15 09:22:00,86.834,86.848,86.819,86.823,232199995.0
2006-03-15 09:23:00,86.823,86.843,86.818,86.836,110000001.0
2006-03-15 09:24:00,86.832,86.832,86.793,86.811,130300000.0
2006-03-15 09:25:00,86.836,86.86,86.834,86.86,191300002.0
2006-03-15 09:26:00,86.862,86.864,86.834,86.835,193499998.0
2006-03-15 09:27:00,86.835,86.862,86.831,86.853,147299998.0
2006-03-15 09:28:00,86.844,86.877,86.839,86.877,163499999.0
2006-03-15 09:29:00,86.844,86.867,86.832,86.848,137699999.0
2006-03-15 09:30:00,86.843,86.847,86.82,86.82,188499996.0
2006-03-15 09:31:00,86.846,86.851,86.829,86.83,160300000.0
2006-03-15 09:32:00,86.833,86.839,86.809,86.826,212800000.0
2006-03-15 09:33:00,86.816,86.844,86.816,86.82,215400000.0
2006-03-15 09:34:00,86.818,86.835,86.8,86.815,187399996.0
2006-03-15 09:35:00,86.813,86.831,86.813,86.831,166400000.0
2006-03-15 09:36:00,86.827,86.832,86.812,86.812,237400001.0
2006-03-15 09:37:00,86.823,86.826,86.804,86.812,120900000.0
2006-03-15 09:38:00,86.805,86.823,86.794,86.822,200400000.0
2006-03-15 09:39:00,86.828,86.828,86.8,86.812,154200001.0
2006-03-15 09:40:00,86.79,86.817,86.79,86.813,233400001.0
2006-03-15 09:41:00,86.819,86.824,86.789,86.802,128400000.0
2006-03-15 09:42:00,86.825,86.829,86.808,86.809,147800003.0
2006-03-15 09:43:00,86.829,86.833,86.8,86.8,159600001.0
2006-03-15 09:44:00,86.803,86.821,86.778,86.801,337100000.0
2006-03-15 09:45:00,86.819,86.835,86.8,86.82,163100000.0
2006-03-15 09:46:00,86.815,86.83,86.801,86.823,233000000.0
2006-03-15 09:47:00,86.814,86.844,86.807,86.828,154600000.0
2006-03-15 09:48:00,86.84,86.851,86.828,86.833,148799999.0
2006-03-15 09:49:00,86.862,86.862,86.83,86.831,223199999.0
2006-03-15 09:50:00,86.843,86.843,86.819,86.822,255199997.0
2006-03-15 09:51:00,86.824,86.842,86.803,86.82,156400001.0
2006-03-15 09:52:00,86.834,86.837,86.813,86.813,192099997.0
2006-03-15 09:53:00,86.815,86.838,86.807,86.838,242200000.0
2006-03-15 09:54:00,86.824,86.857,86.824,86.857,170000001.0
2006-03-15 09:55:00,86.838,86.856,86.82,86.839,202300003.0
2006-03-15 09:56:00,86.826,86.843,86.813,86.842,162300000.0
2006-03-15 09:57:00,86.834,86.834,86.785,86.788,212300002.0
2006-03-15 09:58:00,86.794,86.797,86.764,86.781,163000001.0
2006-03-15 09:59:00,86.794,86.8,86.774,86.78,228600000.0
2006-03-15 10:00:00,86.768,86.809,86.768,86.791,197100002.0
2006-03-15 10:01:00,86.813,86.817,86.79,86.798,76500000.0
2006-03-15 10:02:00,86.804,86.804,86.783,86.783,177599998.0
2006-03-15 10:03:00,86.799,86.804,86.777,86.78,278300001.0
2006-03-15 10:04:00,86.795,86.798,86.775,86.783,208799999.0
2006-03-15 10:05:00,86.788,86.794,86.768,86.782,151400000.0
2006-03-15 10:06:00,86.766,86.793,86.765,86.793,264599997.0
2006-03-15 10:07:00,86.799,86.818,86.787,86.787,288099995.0
2006-03-15 10:08:00,86.805,86.805,86.773,86.773,90599999.0
2006-03-15 10:09:00,86.779,86.796,86.77,86.785,187599997.0
2006-03-15 10:10:00,86.773,86.787,86.753,86.771,162499999.0
2006-03-15 10:11:00,86.766,86.778,86.758,86.777,114599999.0
2006-03-15 10:12:00,86.756,86.773,86.743,86.758,92900001.0
2006-03-15 10:13:00,86.734,86.763,86.733,86.746,135700000.0
2006-03-15 10:14:00,86.748,86.761,86.735,86.745,155700002.0
2006-03-15 10:15:00,86.741,86.77,86.741,86.759,141499999.0
2006-03-15 10:16:00,86.741,86.771,86.738,86.759,134199998.0
2006-03-15 10:17:00,86.751,86.773,86.733,86.755,144100000.0
2006-03-15 10:18:00,86.775,86.783,86.76,86.767,165000003.0
2006-03-15 10:19:00,86.761,86.792,86.761,86.777,104000000.0
2006-03-15 10:20:00,86.78,86.803,86.772,86.772,232699998.0
2006-03-15 10:21:00,86.769,86.795,86.768,86.784,251800003.0
2006-03-15 10:22:00,86.755,86.794,86.755,86.791,297399999.0
2006-03-15 10:23:00,86.798,86.798,86.769,86.769,186999999.0
2006-03-15 10:24:00,86.795,86.797,86.759,86.762,160899998.0
2006-03-15 10:25:00,86.77,86.807,86.77,86.807,131800001.0
2006-03-15 10:26:00,86.801,86.812,86.786,86.787,149799998.0
2006-03-15 10:27:00,86.807,86.826,86.803,86.826,258399998.0
2006-03-15 10:28:00,86.81,86.826,86.799,86.814,174499998.0
2006-03-15 10:29:00,86.808,86.817,86.79,86.799,197000000.0
2006-03-15 10:30:00,86.78,86.805,86.78,86.805,146499998.0
2006-03-15 10:31:00,86.809,86.815,86.781,86.791,217800000.0
2006-03-15 10:32:00,86.806,86.842,86.804,86.842,180500000.0
2006-03-15 10:33:00,86.816,86.849,86.816,86.821,171300001.0
2006-03-15 10:34:00,86.845,86.856,86.829,86.829,188199999.0
2006-03-15 10:35:00,86.855,86.855,86.823,86.827,189500000.0
2006-03-15 10:36:00,86.827,86.838,86.81,86.818,314300001.0
2006-03-15 10:37:00,86.823,86.823,86.787,86.82,201299998.0
2006-03-15 10:38:00,86.828,86.841,86.813,86.82,218900000.0
2006-03-15 10:39:00,86.84,86.856,86.829,86.829,223599996.0
2006-03-15 10:40:00,86.842,86.861,86.83,86.858,274999996.0
2006-03-15 10:41:00,86.863,86.872,86.846,86.846,282699998.0
2006-03-15 10:42:00,86.847,86.88,86.847,86.874,309399997.0
2006-03-15 10:43:00,86.853,86.878,86.851,86.871,167200002.0
2006-03-15 10:44:00,86.871,86.872,86.845,86.861,295699996.0
2006-03-15 10:45:00,86.845,86.866,86.839,86.857,199499996.0
2006-03-15 10:46:00,86.856,86.867,86.842,86.855,121100002.0
2006-03-15 10:47:00,86.867,86.885,86.856,86.862,145299999.0
2006-03-15 10:48:00,86.879,86.894,86.864,86.878,269600002.0
2006-03-15 10:49:00,86.868,86.885,86.861,86.874,217799997.0
2006-03-15 10:50:00,86.879,86.879,86.833,86.833,98700000.0
2006-03-15 10:51:00,86.863,86.875,86.845,86.853,93600000.0
2006-03-15 10:52:00,86.875,86.885,86.857,86.858,267299999.0
2006-03-15 10:53:00,86.866,86.878,86.843,86.861,237700000.0
2006-03-15 10:54:00,86.856,86.882,86.854,86.857,208499999.0
2006-03-15 10:55:00,86.855,86.871,86.843,86.865,286999996.0
2006-03-15 10:56:00,86.873,86.876,86.853,86.864,156399999.0
2006-03-15 10:57:00,86.862,86.876,86.844,86.844,178400001.0
2006-03-15 10:58:00,86.865,86.871,86.851,86.853,229000001.0
2006-03-15 10:59:00,86.85,86.877,86.85,86.876,222499999.0
2006-03-15 11:00:00,86.867,86.89,86.824,86.88,241900001.0
2006-03-15 11:01:00,86.886,86.902,86.882,86.896,222499996.0
2006-03-15 11:02:00,86.87,86.907,86.87,86.907,141200000.0
2006-03-15 11:03:00,86.9,86.907,86.882,86.887,200799997.0
2006-03-15 11:04:00,86.873,86.895,86.873,86.891,130999998.0
2006-03-15 11:05:00,86.889,86.901,86.877,86.885,194600001.0
2006-03-15 11:06:00,86.895,86.896,86.872,86.88,159399997.0
2006-03-15 11:07:00,86.891,86.896,86.862,86.877,354099997.0
2006-03-15 11:08:00,86.88,86.899,86.868,86.877,127900000.0
2006-03-15 11:09:00,86.885,86.901,86.864,86.883,173599998.0
2006-03-15 11:10:00,86.882,86.882,86.858,86.875,122400000.0
2006-03-15 11:11:00,86.857,86.883,86.855,86.866,162699999.0
2006-03-15 11:12:00,86.87,86.892,86.87,86.891,182799999.0
2006-03-15 11:13:00,86.891,86.903,86.872,86.895,306299998.0
2006-03-15 11:14:00,86.9,86.906,86.871,86.871,164499999.0
2006-03-15 11:15:00,86.877,86.903,86.875,86.901,141999999.0
2006-03-15 11:16:00,86.912,86.932,86.899,86.917,102499999.0
2006-03-15 11:17:00,86.916,86.929,86.905,86.922,118000000.0
2006-03-15 11:18:00,86.911,86.92,86.89,86.89,219400002.0
2006-03-15 11:19:00,86.898,86.922,86.892,86.909,267299997.0
2006-03-15 11:20:00,86.902,86.919,86.885,86.913,252000003.0
2006-03-15 11:21:00,86.9,86.913,86.892,86.908,186699999.0
2006-03-15 11:22:00,86.887,86.903,86.873,86.894,232200000.0
2006-03-15 11:23:00,86.895,86.907,86.876,86.907,135000002.0
2006-03-15 11:24:00,86.897,86.913,86.893,86.913,156499998.0
2006-03-15 11:25:00,86.917,86.923,86.897,86.904,124300000.0
2006-03-15 11:26:00,86.908,86.911,86.88,86.893,162699999.0
2006-03-15 11:27:00,86.894,86.915,86.886,86.899,203899997.0
2006-03-15 11:28:00,86.899,86.919,86.883,86.883,247900000.0
2006-03-15 11:29:00,86.886,86.908,86.882,86.899,162500001.0
2006-03-15 11:30:00,86.897,86.897,86.856,86.873,223099996.0
2006-03-15 11:31:00,86.898,86.898,86.873,86.891,187300001.0
2006-03-15 11:32:00,86.861,86.887,86.861,86.878,338900005.0
2006-03-15 11:33:00,86.866,86.898,86.86,86.874,274499998.0
2006-03-15 11:34:00,86.895,86.895,86.858,86.861,170700002.0
2006-03-15 11:35:00,86.873,86.889,86.856,86.873,193400001.0
2006-03-15 11:36:00,86.852,86.872,86.842,86.864,217700002.0
2006-03-15 11:37:00,86.861,86.875,86.85,86.855,281499999.0
2006-03-15 11:38:00,86.851,86.854,86.812,86.828,273699998.0
2006-03-15 11:39:00,86.812,86.837,86.811,86.837,199499998.0
2006-03-15 11:40:00,86.821,86.842,86.793,86.819,163800000.0
2006-03-15 11:41:00,86.833,86.835,86.81,86.812,189199998.0
2006-03-15 11:42:00,86.809,86.829,86.802,86.816,196899998.0
2006-03-15 11:43:00,86.817,86.829,86.802,86.81,246700002.0
2006-03-15 11:44:00,86.814,86.827,86.796,86.813,161600000.0
2006-03-15 11:45:00,86.804,86.829,86.799,86.828,367699999.0
2006-03-15 11:46:00,86.825,86.825,86.803,86.809,207200001.0
2006-03-15 11:47:00,86.823,86.829,86.793,86.793,251100000.0
2006-03-15 11:48:00,86.825,86.835,86.805,86.809,152700000.0
2006-03-15 11:49:00,86.796,86.819,86.788,86.799,253600002.0
2006-03-15 11:50:00,86.786,86.809,86.785,86.787,148599996.0
2006-03-15 11:51:00,86.798,86.815,86.786,86.803,410300003.0
2006-03-15 11:52:00,86.772,86.79,86.751,86.771,203099997.0
2006-03-15 11:53:00,86.78,86.798,86.768,86.78,175000000.0
2006-03-15 11:54:00,86.8,86.822,86.779,86.802,204700001.0
2006-03-15 11:55:00,86.827,86.842,86.804,86.815,296700001.0
2006-03-15 11:56:00,86.829,86.844,86.817,86.843,157499995.0
2006-03-15 11:57:00,86.851,86.856,86.827,86.827,258600006.0
2006-03-15 11:58:00,86.822,86.842,86.822,86.842,85499999.0
2006-03-15 11:59:00,86.838,86.847,86.822,86.822,164700001.0
2006-03-15 12:00:00,86.812,86.85,86.812,86.85,308599995.0
2006-03-15 12:01:00,86.835,86.851,86.831,86.844,105300001.0
2006-03-15 12:02:00,86.848,86.859,86.835,86.843,259200000.0
2006-03-15 12:03:00,86.846,86.846,86.807,86.816,93599998.0
2006-03-15 12:04:00,86.827,86.862,86.827,86.862,155100000.0
2006-03-15 12:05:00,86.861,86.861,86.828,86.828,161099998.0
2006-03-15 12:06:00,86.836,86.847,86.817,86.832,112200000.0
2006-03-15 12:07:00,86.826,86.847,86.788,86.847,198099999.0
2006-03-15 12:08:00,86.847,86.859,86.831,86.841,166499998.0
2006-03-15 12:09:00,86.837,86.863,86.833,86.863,73599999.0
2006-03-15 12:10:00,86.849,86.865,86.844,86.857,137800002.0
2006-03-15 12:11:00,86.838,86.867,86.838,86.862,158699999.0
2006-03-15 12:12:00,86.853,86.867,86.839,86.853,104000000.0
2006-03-15 12:13:00,86.835,86.857,86.83,86.85,227699998.0
2006-03-15 12:14:00,86.851,86.855,86.832,86.834,220200002.0
2006-03-15 12:15:00,86.847,86.867,86.841,86.855,140900002.0
2006-03-15 12:16:00,86.83,86.86,86.83,86.855,127900000.0
2006-03-15 12:17:00,86.847,86.86,86.837,86.855,159199999.0
2006-03-15 12:18:00,86.843,86.866,86.834,86.849,217700002.0
2006-03-15 12:19:00,86.82,86.852,86.82,86.845,177399998.0
2006-03-15 12:20:00,86.845,86.852,86.813,86.834,207700001.0
2006-03-15 12:21:00,86.837,86.864,86.837,86.86,180699999.0
2006-03-15 12:22:00,86.876,86.876,86.848,86.863,144400000.0
2006-03-15 12:23:00,86.873,86.895,86.862,86.882,106999999.0
2006-03-15 12:24:00,86.898,86.898,86.845,86.845,191499996.0
2006-03-15 12:25:00,86.843,86.868,86.842,86.865,264399998.0
2006-03-15 12:26:00,86.86,86.884,86.856,86.876,244999996.0
2006-03-15 12:27:00,86.885,86.898,86.853,86.873,268799998.0
2006-03-15 12:28:00,86.867,86.895,86.852,86.87,134700001.0
2006-03-15 12:29:00,86.873,86.882,86.851,86.87,257499998.0
2006-03-15 12:30:00,86.875,86.878,86.849,86.849,229099999.0
2006-03-15 12:31:00,86.873,86.873,86.816,86.816,62600001.0
2006-03-15 12:32:00,86.831,86.839,86.812,86.812,273499997.0
2006-03-15 12:33:00,86.828,86.829,86.802,86.805,265600001.0
2006-03-15 12:34:00,86.842,86.842,86.814,86.814,152999999.0
2006-03-15 12:35:00,86.839,86.844,86.819,86.824,178200001.0
2006-03-15 12:36:00,86.848,86.864,86.829,86.864,314099999.0
2006-03-15 12:37:00,86.871,86.878,86.852,86.866,183199999.0
2006-03-15 12:38:00,86.878,86.902,86.874,86.902,218599995.0
2006-03-15 12:39:00,86.915,86.923,86.907,86.911,143599999.0
2006-03-15 12:40:00,86.906,86.932,86.902,86.932,126300000.0
2006-03-15 12:41:00,86.919,86.93,86.91,86.925,140300001.0
2006-03-15 12:42:00,86.906,86.927,86.905,86.919,180100002.0
2006-03-15 12:43:00,86.911,86.915,86.889,86.889,259399998.0
2006-03-15 12:44:00,86.912,86.921,86.892,86.913,159999998.0
2006-03-15 12:45:00,86.905,86.919,86.893,86.912,175299998.0
2006-03-15 12:46:00,86.874,86.902,86.874,86.896,112100001.0
2006-03-15 12:47:00,86.897,86.9,86.841,86.87,112600000.0
2006-03-15 12:48:00,86.887,86.895,86.866,86.879,199099998.0
2006-03-15 12:49:00,86.895,86.897,86.865,86.885,217800000.0
2006-03-15 12:50:00,86.878,86.899,86.876,86.899,93900000.0
2006-03-15 12:51:00,86.896,86.91,86.883,86.884,256799998.0
2006-03-15 12:52:00,86.889,86.899,86.866,86.885,155700002.0
2006-03-15 12:53:00,86.887,86.896,86.861,86.861,169799998.0
2006-03-15 12:54:00,86.885,86.906,86.881,86.903,163900000.0
2006-03-15 12:55:00,86.909,86.91,86.888,86.901,196699998.0
2006-03-15 12:56:00,86.901,86.906,86.884,86.889,152900001.0
2006-03-15 12:57:00,86.895,86.899,86.873,86.888,170299998.0
2006-03-15 12:58:00,86.888,86.888,86.865,86.872,114100001.0
2006-03-15 12:59:00,86.875,86.887,86.858,86.874,144499998.0
2006-03-15 13:00:00,86.863,86.88,86.858,86.879,178399997.0
2006-03-15 13:01:00,86.873,86.887,86.85,86.874,187500000.0
2006-03-15 13:02:00,86.866,86.882,86.852,86.87,207400000.0
2006-03-15 13:03:00,86.857,86.875,86.833,86.865,167000000.0
2006-03-15 13:04:00,86.862,86.866,86.843,86.857,180000003.0
2006-03-15 13:05:00,86.853,86.861,86.835,86.835,255100001.0
2006-03-15 13:06:00,86.858,86.858,86.83,86.844,222000000.0
2006-03-15 13:07:00,86.862,86.862,86.824,86.83,194899998.0
2006-03-15 13:08:00,86.838,86.856,86.82,86.852,220200000.0
2006-03-15 13:09:00,86.837,86.86,86.837,86.852,257199997.0
2006-03-15 13:10:00,86.845,86.86,86.833,86.86,182199999.0
2006-03-15 13:11:00,86.849,86.849,86.825,86.834,162499999.0
2006-03-15 13:12:00,86.834,86.848,86.812,86.839,146199999.0
2006-03-15 13:13:00,86.845,86.845,86.811,86.82,214799997.0
2006-03-15 13:14:00,86.821,86.85,86.821,86.824,140099998.0
2006-03-15 13:15:00,86.825,86.848,86.823,86.838,127700000.0
2006-03-15 13:16:00,86.816,86.844,86.813,86.844,173299998.0
2006-03-15 13:17:00,86.82,86.846,86.82,86.843,293099999.0
2006-03-15 13:18:00,86.84,86.847,86.826,86.832,254099998.0
2006-03-15 13:19:00,86.832,86.84,86.814,86.814,255100003.0
2006-03-15 13:20:00,86.836,86.836,86.811,86.822,85000000.0
2006-03-15 13:21:00,86.825,86.836,86.81,86.817,214900000.0
2006-03-15 13:22:00,86.835,86.835,86.816,86.82,117100000.0
2006-03-15 13:23:00,86.835,86.84,86.82,86.828,209700001.0
2006-03-15 13:24:00,86.826,86.84,86.817,86.835,190999998.0
2006-03-15 13:25:00,86.832,86.838,86.814,86.825,110399999.0
2006-03-15 13:26:00,86.837,86.838,86.815,86.825,105699999.0
2006-03-15 13:27:00,86.823,86.836,86.806,86.822,213099998.0
2006-03-15 13:28:00,86.81,86.838,86.81,86.838,138000000.0
2006-03-15 13:29:00,86.816,86.838,86.811,86.833,128000000.0
2006-03-15 13:30:00,86.818,86.837,86.802,86.835,167499998.0
2006-03-15 13:31:00,86.835,86.844,86.813,86.815,287599996.0
2006-03-15 13:32:00,86.819,86.831,86.797,86.809,127499999.0
2006-03-15 13:33:00,86.793,86.805,86.77,86.778,111199999.0
2006-03-15 13:34:00,86.783,86.803,86.783,86.803,216600002.0
2006-03-15 13:35:00,86.807,86.81,86.783,86.798,183900001.0
2006-03-15 13:36:00,86.802,86.802,86.755,86.755,301399997.0
2006-03-15 13:37:00,86.763,86.776,86.743,86.76,228800000.0
2006-03-15 13:38:00,86.765,86.765,86.744,86.745,155799999.0
2006-03-15 13:39:00,86.762,86.767,86.732,86.74,226700005.0
2006-03-15 13:40:00,86.755,86.765,86.733,86.751,232400000.0
2006-03-15 13:41:00,86.754,86.769,86.737,86.737,176499999.0
2006-03-15 13:42:00,86.756,86.768,86.735,86.735,251900002.0
2006-03-15 13:43:00,86.746,86.764,86.723,86.734,157600000.0
2006-03-15 13:44:00,86.731,86.751,86.72,86.751,205899997.0
2006-03-15 13:45:00,86.74,86.755,86.72,86.749,239699998.0
2006-03-15 13:46:00,86.745,86.752,86.726,86.732,179800001.0
2006-03-15 13:47:00,86.731,86.764,86.731,86.763,180800000.0
2006-03-15 13:48:00,86.761,86.775,86.748,86.771,296900004.0
2006-03-15 13:49:00,86.764,86.787,86.762,86.786,150199999.0
2006-03-15 13:50:00,86.781,86.794,86.762,86.777,156000001.0
2006-03-15 13:51:00,86.783,86.803,86.757,86.766,171600001.0
2006-03-15 13:52:00,86.749,86.762,86.722,86.724,324399998.0
2006-03-15 13:53:00,86.715,86.732,86.705,86.732,250700000.0
2006-03-15 13:54:00,86.713,86.757,86.713,86.746,131100001.0
2006-03-15 13:55:00,86.75,86.771,86.738,86.754,372499993.0
2006-03-15 13:56:00,86.775,86.782,86.751,86.759,169799999.0
2006-03-15 13:57:00,86.747,86.765,86.729,86.745,191900001.0
2006-03-15 13:58:00,86.757,86.778,86.748,86.776,194700001.0
2006-03-15 13:59:00,86.777,86.782,86.749,86.764,204499999.0
2006-03-15 14:00:00,86.785,86.787,86.753,86.773,182400000.0
2006-03-15 14:01:00,86.78,86.795,86.765,86.79,213399998.0
2006-03-15 14:02:00,86.785,86.798,86.769,86.774,207900002.0
2006-03-15 14:03:00,86.774,86.792,86.763,86.792,128000000.0
2006-03-15 14:04:00,86.779,86.796,86.762,86.773,162399996.0
2006-03-15 14:05:00,86.762,86.764,86.739,86.741,169000002.0
2006-03-15 14:06:00,86.74,86.778,86.737,86.753,149400000.0
2006-03-15 14:07:00,86.757,86.774,86.744,86.75,196099999.0
2006-03-15 14:08:00,86.768,86.771,86.75,86.75,171500000.0
2006-03-15 14:09:00,86.76,86.771,86.744,86.746,213799999.0
2006-03-15 14:10:00,86.766,86.77,86.753,86.753,119600001.0
2006-03-15 14:11:00,86.752,86.766,86.742,86.762,174600000.0
2006-03-15 14:12:00,86.758,86.779,86.757,86.773,170300000.0
2006-03-15 14:13:00,86.765,86.77,86.75,86.754,129800001.0
2006-03-15 14:14:00,86.767,86.773,86.751,86.756,277100000.0
2006-03-15 14:15:00,86.758,86.778,86.746,86.778,264999998.0
2006-03-15 14:16:00,86.778,86.786,86.76,86.775,198900001.0
2006-03-15 14:17:00,86.761,86.79,86.761,86.782,152499995.0
2006-03-15 14:18:00,86.755,86.784,86.751,86.771,143699997.0
2006-03-15 14:19:00,86.772,86.783,86.741,86.76,144600000.0
2006-03-15 14:20:00,86.778,86.78,86.755,86.755,275099999.0
2006-03-15 14:21:00,86.751,86.778,86.751,86.755,199899999.0
2006-03-15 14:22:00,86.756,86.773,86.746,86.764,158599999.0
2006-03-15 14:23:00,86.764,86.768,86.744,86.745,100600000.0
2006-03-15 14:24:00,86.742,86.764,86.742,86.764,228800001.0
2006-03-15 14:25:00,86.765,86.771,86.735,86.751,91099999.0
2006-03-15 14:26:00,86.763,86.768,86.732,86.746,132799998.0
2006-03-15 14:27:00,86.763,86.771,86.739,86.739,161000001.0
2006-03-15 14:28:00,86.763,86.782,86.747,86.758,181499997.0
2006-03-15 14:29:00,86.788,86.788,86.759,86.763,155800000.0
2006-03-15 14:30:00,86.751,86.778,86.75,86.767,310399998.0
2006-03-15 14:31:00,86.758,86.798,86.755,86.798,239100002.0
2006-03-15 14:32:00,86.802,86.802,86.778,86.782,210599996.0
2006-03-15 14:33:00,86.761,86.797,86.761,86.795,98599999.0
2006-03-15 14:34:00,86.787,86.803,86.775,86.8,161200000.0
2006-03-15 14:35:00,86.793,86.814,86.784,86.797,140700002.0
2006-03-15 14:36:00,86.793,86.803,86.776,86.791,159200000.0
2006-03-15 14:37:00,86.8,86.803,86.773,86.788,249099998.0
2006-03-15 14:38:00,86.779,86.797,86.774,86.779,176699996.0
2006-03-15 14:39:00,86.777,86.793,86.774,86.778,113400000.0
2006-03-15 14:40:00,86.783,86.783,86.76,86.772,140900000.0
2006-03-15 14:41:00,86.758,86.759,86.695,86.743,85800000.0
2006-03-15 14:42:00,86.757,86.765,86.737,86.737,232899997.0
2006-03-15 14:43:00,86.758,86.768,86.744,86.745,144400001.0
2006-03-15 14:44:00,86.766,86.784,86.75,86.77,175800001.0
2006-03-15 14:45:00,86.784,86.785,86.762,86.763,207199998.0
2006-03-15 14:46:00,86.772,86.773,86.75,86.756,141099999.0
2006-03-15 14:47:00,86.759,86.784,86.752,86.769,167100001.0
2006-03-15 14:48:00,86.759,86.773,86.741,86.753,215800000.0
2006-03-15 14:49:00,86.754,86.771,86.742,86.763,101699999.0
2006-03-15 14:50:00,86.756,86.78,86.756,86.762,113299999.0
2006-03-15 14:51:00,86.744,86.757,86.722,86.74,228599996.0
2006-03-15 14:52:00,86.738,86.75,86.73,86.747,121399998.0
2006-03-15 14:53:00,86.726,86.747,86.723,86.738,246500002.0
2006-03-15 14:54:00,86.726,86.749,86.726,86.745,149899999.0
2006-03-15 14:55:00,86.739,86.74,86.718,86.728,196800001.0
2006-03-15 14:56:00,86.721,86.742,86.714,86.742,203399996.0
2006-03-15 14:57:00,86.732,86.745,86.721,86.735,193200002.0
2006-03-15 14:58:00,86.734,86.736,86.712,86.713,182599996.0
2006-03-15 14:59:00,86.725,86.735,86.69,86.72,180000000.0
2006-03-15 15:00:00,86.731,86.751,86.711,86.731,142800000.0
2006-03-15 15:01:00,86.731,86.749,86.723,86.739,280699996.0
2006-03-15 15:02:00,86.74,86.754,86.724,86.75,150700000.0
2006-03-15 15:03:00,86.755,86.76,86.736,86.74,178399996.0
2006-03-15 15:04:00,86.732,86.75,86.72,86.735,124500000.0
2006-03-15 15:05:00,86.732,86.757,86.728,86.757,199000001.0
2006-03-15 15:06:00,86.744,86.758,86.72,86.753,204200000.0
2006-03-15 15:07:00,86.741,86.765,86.707,86.756,210800000.0
2006-03-15 15:08:00,86.754,86.771,86.742,86.746,280600000.0
2006-03-15 15:09:00,86.766,86.777,86.731,86.738,189599998.0
2006-03-15 15:10:00,86.753,86.784,86.743,86.784,212900001.0
2006-03-15 15:11:00,86.782,86.782,86.755,86.761,142300002.0
2006-03-15 15:12:00,86.763,86.778,86.744,86.749,164000000.0
2006-03-15 15:13:00,86.756,86.786,86.755,86.772,201399999.0
2006-03-15 15:14:00,86.764,86.777,86.751,86.777,267400001.0
2006-03-15 15:15:00,86.755,86.772,86.745,86.758,151400000.0
2006-03-15 15:16:00,86.759,86.772,86.746,86.751,138699998.0
2006-03-15 15:17:00,86.751,86.787,86.751,86.772,119700000.0
2006-03-15 15:18:00,86.761,86.782,86.759,86.765,332800004.0
2006-03-15 15:19:00,86.739,86.764,86.728,86.741,155799997.0
2006-03-15 15:20:00,86.754,86.796,86.753,86.796,143000002.0
2006-03-15 15:21:00,86.768,86.794,86.764,86.79,197900001.0
2006-03-15 15:22:00,86.785,86.793,86.769,86.792,158800000.0
2006-03-15 15:23:00,86.787,86.81,86.777,86.792,254999995.0
2006-03-15 15:24:00,86.81,86.81,86.77,86.77,243900002.0
2006-03-15 15:25:00,86.767,86.783,86.756,86.778,112400000.0
2006-03-15 15:26:00,86.761,86.785,86.761,86.775,335899997.0
2006-03-15 15:27:00,86.768,86.768,86.729,86.737,143499998.0
2006-03-15 15:28:00,86.75,86.767,86.749,86.761,172799999.0
2006-03-15 15:29:00,86.761,86.775,86.744,86.775,255500001.0
2006-03-15 15:30:00,86.748,86.751,86.709,86.735,126400001.0
2006-03-15 15:31:00,86.73,86.771,86.725,86.771,191100002.0
2006-03-15 15:32:00,86.74,86.763,86.73,86.747,153200000.0
2006-03-15 15:33:00,86.756,86.764,86.736,86.736,153500002.0
2006-03-15 15:34:00,86.749,86.77,86.749,86.769,225099999.0
2006-03-15 15:35:00,86.763,86.776,86.748,86.762,209800001.0
2006-03-15 15:36:00,86.766,86.8,86.762,86.8,172599997.0
2006-03-15 15:37:00,86.791,86.806,86.77,86.783,193999997.0
2006-03-15 15:38:00,86.788,86.797,86.772,86.774,140200001.0
2006-03-15 15:39:00,86.761,86.796,86.761,86.796,146199999.0
2006-03-15 15:40:00,86.768,86.79,86.688,86.753,266199996.0
2006-03-15 15:41:00,86.753,86.774,86.737,86.749,152399997.0
2006-03-15 15:42:00,86.763,86.791,86.76,86.791,131300001.0
2006-03-15 15:43:00,86.776,86.802,86.768,86.788,281999998.0
2006-03-15 15:44:00,86.785,86.795,86.761,86.761,191500003.0
2006-03-15 15:45:00,86.791,86.793,86.75,86.75,393100002.0
2006-03-15 15:46:00,86.775,86.799,86.759,86.769,236600000.0
2006-03-15 15:47:00,86.786,86.794,86.773,86.776,228199998.0
2006-03-15 15:48:00,86.77,86.783,86.757,86.757,143799999.0
2006-03-15 15:49:00,86.773,86.807,86.773,86.789,220100000.0
2006-03-15 15:50:00,86.821,86.825,86.794,86.795,167500002.0
2006-03-15 15:51:00,86.802,86.818,86.786,86.798,294699995.0
2006-03-15 15:52:00,86.819,86.827,86.8,86.808,188399996.0
2006-03-15 15:53:00,86.8,86.821,86.789,86.803,232199999.0
2006-03-15 15:54:00,86.782,86.803,86.78,86.8,141900000.0
2006-03-15 15:55:00,86.778,86.81,86.778,86.795,383500001.0
2006-03-15 15:56:00,86.794,86.796,86.776,86.782,195399999.0
2006-03-15 15:57:00,86.767,86.785,86.763,86.767,204900001.0
2006-03-15 15:58:00,86.785,86.79,86.764,86.764,189199999.0
2006-03-15 15:59:00,86.762,86.79,86.762,86.785,198699998.0
2006-03-15 16:00:00,86.789,86.799,86.751,86.751,180699999.0
2006-03-15 16:01:00,86.755,86.774,86.745,86.766,179899999.0
2006-03-15 16:02:00,86.774,86.781,86.748,86.76,91899999.0
2006-03-15 16:03:00,86.74,86.76,86.72,86.753,128100001.0
2006-03-15 16:04:00,86.754,86.77,86.718,86.735,261399999.0
2006-03-15 16:05:00,86.708,86.731,86.69,86.731,151999999.0
2006-03-15 16:06:00,86.707,86.728,86.703,86.722,145000000.0
2006-03-15 16:07:00,86.722,86.727,86.704,86.711,85200000.0
2006-03-15 16:08:00,86.716,86.716,86.671,86.671,101500001.0
2006-03-15 16:09:00,86.677,86.694,86.66,86.677,266100001.0
2006-03-15 16:10:00,86.676,86.677,86.648,86.663,137700000.0
2006-03-15 16:11:00,86.673,86.692,86.657,86.672,136599997.0
2006-03-15 16:12:00,86.708,86.722,86.689,86.697,170800000.0
2006-03-15 16:13:00,86.712,86.737,86.709,86.737,240799999.0
2006-03-15 16:14:00,86.697,86.759,86.697,86.753,218500000.0
2006-03-15 16:15:00,86.744,86.746,86.711,86.729,206199998.0
2006-03-15 16:16:00,86.748,86.758,86.728,86.732,128200001.0
2006-03-15 16:17:00,86.749,86.756,86.726,86.745,186199999.0
2006-03-15 16:18:00,86.748,86.78,86.73,86.78,218199994.0
2006-03-15 16:19:00,86.771,86.783,86.751,86.761,148999997.0
2006-03-15 16:20:00,86.774,86.79,86.76,86.778,248300002.0
2006-03-15 16:21:00,86.756,86.781,86.745,86.76,215100002.0
2006-03-15 16:22:00,86.771,86.821,86.766,86.79,155300002.0
2006-03-15 16:23:00,86.801,86.834,86.788,86.823,174899998.0
2006-03-15 16:24:00,86.832,86.832,86.789,86.803,145100000.0
2006-03-15 16:25:00,86.789,86.816,86.776,86.776,239199999.0
2006-03-15 16:26:00,86.802,86.803,86.746,86.747,153200000.0
2006-03-15 16:27:00,86.774,86.797,86.753,86.771,254200002.0
2006-03-15 16:28:00,86.756,86.782,86.746,86.764,189699998.0
2006-03-15 16:29:00,86.77,86.803,86.77,86.783,188900001.0
2006-03-15 16:30:00,86.778,86.8,86.766,86.786,252700000.0
2006-03-15 16:31:00,86.798,86.826,86.787,86.799,181600000.0
2006-03-15 16:32:00,86.808,86.829,86.794,86.809,158900000.0
2006-03-15 16:33:00,86.779,86.796,86.765,86.779,259999999.0
2006-03-15 16:34:00,86.757,86.789,86.757,86.779,223400001.0
2006-03-15 16:35:00,86.77,86.806,86.77,86.806,92999998.0
2006-03-15 16:36:00,86.8,86.823,86.782,86.796,94800000.0
2006-03-15 16:37:00,86.802,86.817,86.788,86.798,176400000.0
2006-03-15 16:38:00,86.815,86.839,86.794,86.817,125400002.0
2006-03-15 16:39:00,86.811,86.816,86.785,86.785,241000002.0
2006-03-15 16:40:00,86.823,86.837,86.794,86.812,276199999.0
2006-03-15 16:41:00,86.795,86.819,86.775,86.801,144199998.0
2006-03-15 16:42:00,86.808,86.818,86.779,86.797,246399999.0
2006-03-15 16:43:00,86.793,86.814,86.773,86.787,71300000.0
2006-03-15 16:44:00,86.779,86.823,86.779,86.823,144400000.0
2006-03-15 16:45:00,86.82,86.82,86.786,86.786,245299999.0
2006-03-15 16:46:00,86.79,86.806,86.773,86.806,183099999.0
2006-03-15 16:47:00,86.79,86.806,86.769,86.79,193600000.0
2006-03-15 16:48:00,86.777,86.777,86.738,86.738,182299996.0
2006-03-15 16:49:00,86.774,86.806,86.774,86.8,283699999.0
2006-03-15 16:50:00,86.798,86.82,86.772,86.772,260100000.0
2006-03-15 16:51:00,86.772,86.794,86.768,86.784,195900000.0
2006-03-15 16:52:00,86.781,86.811,86.778,86.793,291899999.0
2006-03-15 16:53:00,86.78,86.797,86.764,86.775,275599998.0
2006-03-15 16:54:00,86.789,86.805,86.769,86.771,81000000.0
2006-03-15 16:55:00,86.763,86.792,86.755,86.775,174600001.0
2006-03-15 16:56:00,86.779,86.802,86.776,86.793,81999999.0
2006-03-15 16:57:00,86.78,86.802,86.768,86.775,168199998.0
2006-03-15 16:58:00,86.763,86.802,86.763,86.8,247399999.0
2006-03-15 16:59:00,86.797,86.821,86.786,86.802,111699998.0
2006-03-15 17:00:00,86.801,86.801,86.768,86.768,77700000.0
2006-03-15 17:01:00,86.783,86.791,86.761,86.78,206700002.0
2006-03-15 17:02:00,86.79,86.802,86.771,86.771,183899998.0
2006-03-15 17:03:00,86.788,86.807,86.768,86.771,189000000.0
2006-03-15 17:04:00,86.798,86.801,86.758,86.758,220000000.0
2006-03-15 17:05:00,86.741,86.785,86.74,86.785,199000000.0
2006-03-15 17:06:00,86.789,86.808,86.788,86.808,92499999.0
2006-03-15 17:07:00,86.827,86.827,86.794,86.815,141000001.0
2006-03-15 17:08:00,86.79,86.815,86.779,86.815,219700001.0
2006-03-15 17:09:00,86.808,86.815,86.763,86.763,122399999.0
2006-03-15 17:10:00,86.758,86.776,86.746,86.764,182400001.0
2006-03-15 17:11:00,86.753,86.792,86.748,86.79,265700003.0
2006-03-15 17:12:00,86.784,86.785,86.763,86.763,120699999.0
2006-03-15 17:13:00,86.756,86.78,86.752,86.78,253300002.0
2006-03-15 17:14:00,86.78,86.785,86.76,86.767,156199997.0
2006-03-15 17:15:00,86.781,86.783,86.758,86.768,200100001.0
2006-03-15 17:16:00,86.775,86.795,86.761,86.772,166900002.0
2006-03-15 17:17:00,86.762,86.775,86.737,86.757,63500000.0
2006-03-15 17:18:00,86.762,86.781,86.754,86.766,244600001.0
2006-03-15 17:19:00,86.767,86.772,86.735,86.753,181000003.0
2006-03-15 17:20:00,86.758,86.784,86.744,86.769,227399999.0
2006-03-15 17:21:00,86.784,86.799,86.769,86.792,196499999.0
2006-03-15 17:22:00,86.769,86.783,86.753,86.77,198600001.0
2006-03-15 17:23:00,86.76,86.765,86.727,86.75,177900001.0
2006-03-15 17:24:00,86.738,86.78,86.738,86.78,234099998.0
2006-03-15 17:25:00,86.784,86.796,86.767,86.769,302100003.0
2006-03-15 17:26:00,86.768,86.778,86.753,86.753,231800001.0
2006-03-15 17:27:00,86.768,86.773,86.739,86.752,108599999.0
2006-03-15 17:28:00,86.732,86.77,86.732,86.77,123599999.0
2006-03-15 17:29:00,86.768,86.781,86.747,86.768,157700000.0
2006-03-15 17:30:00,86.76,86.786,86.759,86.778,252900003.0
2006-03-15 17:31:00,86.762,86.785,86.751,86.779,95700000.0
2006-03-15 17:32:00,86.781,86.796,86.764,86.782,194900003.0
2006-03-15 17:33:00,86.77,86.79,86.742,86.774,210299999.0
2006-03-15 17:34:00,86.756,86.779,86.75,86.765,123900001.0
2006-03-15 17:35:00,86.769,86.802,86.769,86.799,189100000.0
2006-03-15 17:36:00,86.798,86.824,86.786,86.824,191800000.0
2006-03-15 17:37:00,86.826,86.842,86.81,86.828,166099999.0
2006-03-15 17:38:00,86.82,86.82,86.781,86.803,212199997.0
2006-03-15 17:39:00,86.825,86.836,86.801,86.817,226900001.0
2006-03-15 17:40:00,86.831,86.831,86.797,86.81,144700001.0
2006-03-15 17:41:00,86.812,86.83,86.771,86.794,255499996.0
2006-03-15 17:42:00,86.797,86.8,86.772,86.772,158100002.0
2006-03-15 17:43:00,86.794,86.803,86.778,86.791,87800000.0
2006-03-15 17:44:00,86.781,86.805,86.775,86.796,153499999.0
2006-03-15 17:45:00,86.788,86.788,86.752,86.752,198499999.0
2006-03-15 17:46:00,86.758,86.758,86.727,86.727,190099994.0
2006-03-15 17:47:00,86.709,86.738,86.701,86.734,226799994.0
2006-03-15 17:48:00,86.716,86.745,86.716,86.738,134100000.0
2006-03-15 17:49:00,86.712,86.735,86.702,86.721,270699996.0
2006-03-15 17:50:00,86.706,86.735,86.702,86.718,194099998.0
2006-03-15 17:51:00,86.718,86.731,86.702,86.731,242799998.0
2006-03-15 17:52:00,86.723,86.76,86.713,86.76,119100000.0
2006-03-15 17:53:00,86.772,86.772,86.737,86.741,275300002.0
2006-03-15 17:54:00,86.77,86.772,86.742,86.742,99100000.0
2006-03-15 17:55:00,86.747,86.751,86.719,86.728,197699999.0
2006-03-15 17:56:00,86.735,86.751,86.701,86.718,269900007.0
2006-03-15 17:57:00,86.676,86.71,86.676,86.71,206099996.0
2006-03-15 17:58:00,86.708,86.735,86.701,86.719,215399999.0
2006-03-15 17:59:00,86.73,86.752,86.716,86.73,322599996.0
2006-03-15 18:00:00,86.735,86.75,86.702,86.722,280199997.0
2006-03-15 18:01:00,86.733,86.737,86.702,86.718,1173699999.0
2006-03-15 18:02:00,86.728,86.741,86.699,86.716,2059999996.0
2006-03-15 18:03:00,86.57,86.6,86.56,86.58,1630599995.0
2006-03-15 18:04:00,86.72,86.763,86.72,86.761,1630599995.0
2006-03-15 18:05:00,86.761,86.764,86.733,86.755,1771200000.0
2006-03-15 18:06:00,86.753,86.761,86.729,86.747,1870600005.0
2006-03-15 18:07:00,86.723,86.757,86.72,86.748,1945500005.0
2006-03-15 18:08:00,86.724,86.744,86.704,86.723,1860100010.0
2006-03-15 18:09:00,86.749,86.774,86.732,86.757,1757300003.0
2006-03-15 18:10:00,86.769,86.788,86.754,86.754,1612199997.0
2006-03-15 18:11:00,86.76,86.774,86.744,86.757,907999996.0
2006-03-15 18:12:00,86.75,86.75,86.717,86.717,1098800003.0
2006-03-15 18:13:00,86.704,86.752,86.704,86.737,1267199994.0
2006-03-15 18:14:00,86.718,86.748,86.709,86.748,1525200000.0
2006-03-15 18:15:00,86.74,86.74,86.706,86.72,1985100002.0
2006-03-15 18:16:00,86.64,86.67,86.61,86.63,673199996.0
2006-03-15 18:17:00,86.74,86.769,86.725,86.74,673199996.0
2006-03-15 18:18:00,86.725,86.745,86.704,86.73,1145900001.0
2006-03-15 18:19:00,86.73,86.761,86.721,86.746,1852199987.0
2006-03-15 18:20:00,86.724,86.75,86.712,86.728,1496499992.0
2006-03-15 18:21:00,86.711,86.726,86.676,86.695,1621499997.0
2006-03-15 18:22:00,86.69,86.701,86.648,86.681,1764499992.0
2006-03-15 18:23:00,86.61,86.64,86.6,86.6,1528999995.0
2006-03-15 18:24:00,86.681,86.699,86.672,86.683,1528999995.0
2006-03-15 18:25:00,86.6,86.63,86.59,86.62,1606900000.0
2006-03-15 18:26:00,86.687,86.699,86.66,86.672,1606900000.0
2006-03-15 18:27:00,86.681,86.685,86.657,86.668,1335699997.0
2006-03-15 18:28:00,86.665,86.677,86.64,86.655,1335699993.0
2006-03-15 18:29:00,86.66,86.708,86.66,86.684,1389599992.0
2006-03-15 18:30:00,86.651,86.682,86.643,86.653,715800001.0
2006-03-15 18:31:00,86.644,86.644,86.571,86.571,1009600001.0
2006-03-15 18:32:00,86.573,86.613,86.572,86.611,1691399999.0
2006-03-15 18:33:00,86.598,86.631,86.593,86.627,1905299994.0
2006-03-15 18:34:00,86.628,86.641,86.599,86.616,1861900001.0
2006-03-15 18:35:00,86.64,86.648,86.618,86.631,1496899999.0
2006-03-15 18:36:00,86.635,86.654,86.619,86.639,1488800002.0
2006-03-15 18:37:00,86.644,86.656,86.627,86.639,1215999999.0
2006-03-15 18:38:00,86.667,86.67,86.632,86.633,600300001.0
2006-03-15 18:39:00,86.643,86.643,86.608,86.608,403799998.0
2006-03-15 18:40:00,86.611,86.611,86.58,86.58,940899996.0
2006-03-15 18:41:00,86.578,86.602,86.57,86.571,768000002.0
2006-03-15 18:42:00,86.579,86.593,86.56,86.57,700600004.0
2006-03-15 18:43:00,86.577,86.592,86.56,86.577,1475499998.0
2006-03-15 18:44:00,86.576,86.576,86.528,86.528,793800005.0
2006-03-15 18:45:00,86.537,86.567,86.531,86.55,998000008.0
2006-03-15 18:46:00,86.56,86.57,86.539,86.547,710699998.0
2006-03-15 18:47:00,86.56,86.569,86.531,86.553,494199997.0
2006-03-15 18:48:00,86.549,86.565,86.543,86.564,697099994.0
2006-03-15 18:49:00,86.565,86.572,86.534,86.54,784900003.0
2006-03-15 18:50:00,86.534,86.553,86.512,86.548,1106799999.0
2006-03-15 18:51:00,86.545,86.577,86.539,86.577,448000002.0
2006-03-15 18:52:00,86.569,86.581,86.542,86.548,960700000.0
2006-03-15 18:53:00,86.538,86.559,86.514,86.536,895599996.0
2006-03-15 18:54:00,86.525,86.542,86.509,86.516,999299993.0
2006-03-15 18:55:00,86.513,86.547,86.513,86.527,1050399994.0
2006-03-15 18:56:00,86.504,86.543,86.504,86.535,576100000.0
2006-03-15 18:57:00,86.517,86.547,86.513,86.537,504599999.0
2006-03-15 18:58:00,86.528,86.547,86.507,86.532,1169999986.0
2006-03-15 18:59:00,86.536,86.536,86.505,86.514,884399998.0
2006-03-15 19:00:00,86.525,86.538,86.503,86.504,735299998.0
2006-03-15 19:01:00,86.52,86.543,86.509,86.518,589599997.0
2006-03-15 19:02:00,86.543,86.555,86.526,86.545,237900003.0
2006-03-15 19:03:00,86.55,86.55,86.525,86.53,719899997.0
2006-03-15 19:04:00,86.54,86.542,86.505,86.507,660699999.0
2006-03-15 19:05:00,86.525,86.535,86.513,86.526,386900003.0
2006-03-15 19:06:00,86.532,86.538,86.502,86.502,559299997.0
2006-03-15 19:07:00,86.527,86.538,86.513,86.535,1010100004.0
2006-03-15 19:08:00,86.528,86.544,86.51,86.527,814400004.0
2006-03-15 19:09:00,86.506,86.549,86.506,86.542,693899993.0
2006-03-15 19:10:00,86.546,86.564,86.532,86.538,507099998.0
2006-03-15 19:11:00,86.552,86.576,86.552,86.572,141200001.0
2006-03-15 19:12:00,86.565,86.59,86.564,86.587,418100003.0
2006-03-15 19:13:00,86.57,86.589,86.558,86.582,449600001.0
2006-03-15 19:14:00,86.59,86.617,86.577,86.597,588400001.0
2006-03-15 19:15:00,86.597,86.613,86.58,86.596,615700001.0
2006-03-15 19:16:00,86.586,86.598,86.565,86.567,345899999.0
2006-03-15 19:17:00,86.573,86.587,86.56,86.578,591899995.0
2006-03-15 19:18:00,86.58,86.583,86.549,86.57,563599999.0
2006-03-15 19:19:00,86.575,86.584,86.556,86.569,732399997.0
2006-03-15 19:20:00,86.577,86.577,86.551,86.551,250799999.0
2006-03-15 19:21:00,86.574,86.583,86.551,86.567,327299996.0
2006-03-15 19:22:00,86.568,86.59,86.511,86.585,357699996.0
2006-03-15 19:23:00,86.592,86.592,86.553,86.56,1486999992.0
2006-03-15 19:24:00,86.573,86.58,86.543,86.554,571500004.0
2006-03-15 19:25:00,86.568,86.601,86.566,86.566,944199993.0
2006-03-15 19:26:00,86.592,86.598,86.563,86.575,1283399991.0
2006-03-15 19:27:00,86.598,86.613,86.586,86.595,1029000001.0
2006-03-15 19:28:00,86.611,86.616,86.591,86.593,461400001.0
2006-03-15 19:29:00,86.602,86.617,86.585,86.604,770399997.0
2006-03-15 19:30:00,86.615,86.63,86.598,86.625,830199996.0
2006-03-15 19:31:00,86.623,86.63,86.604,86.604,566099993.0
2006-03-15 19:32:00,86.615,86.63,86.6,86.625,701999997.0
2006-03-15 19:33:00,86.625,86.629,86.599,86.613,674599998.0
2006-03-15 19:34:00,86.598,86.619,86.593,86.607,713999998.0
2006-03-15 19:35:00,86.61,86.617,86.584,86.584,702200001.0
2006-03-15 19:36:00,86.588,86.614,86.578,86.584,475900000.0
2006-03-15 19:37:00,86.595,86.616,86.594,86.612,251200000.0
2006-03-15 19:38:00,86.605,86.616,86.585,86.586,943499996.0
2006-03-15 19:39:00,86.597,86.612,86.572,86.592,867100005.0
2006-03-15 19:40:00,86.601,86.628,86.59,86.61,634199998.0
2006-03-15 19:41:00,86.617,86.634,86.598,86.615,941300000.0
2006-03-15 19:42:00,86.592,86.62,86.59,86.59,496499998.0
2006-03-15 19:43:00,86.612,86.62,86.593,86.6,331099995.0
2006-03-15 19:44:00,86.622,86.636,86.603,86.603,529000002.0
2006-03-15 19:45:00,86.617,86.626,86.597,86.6,519600005.0
2006-03-15 19:46:00,86.59,86.603,86.569,86.578,386699998.0
2006-03-15 19:47:00,86.59,86.599,86.571,86.574,204399999.0
2006-03-15 19:48:00,86.589,86.606,86.56,86.591,814100000.0
2006-03-15 19:49:00,86.595,86.614,86.558,86.574,619900001.0
2006-03-15 19:50:00,86.56,86.588,86.555,86.588,481399996.0
2006-03-15 19:51:00,86.562,86.579,86.553,86.568,258700001.0
2006-03-15 19:52:00,86.552,86.577,86.531,86.566,531500000.0
2006-03-15 19:53:00,86.564,86.564,86.531,86.544,746400002.0
2006-03-15 19:54:00,86.568,86.577,86.549,86.549,993300000.0
2006-03-15 19:55:00,86.557,86.576,86.543,86.565,329299999.0
2006-03-15 19:56:00,86.542,86.58,86.542,86.564,314599996.0
2006-03-15 19:57:00,86.556,86.578,86.551,86.574,335099997.0
2006-03-15 19:58:00,86.572,86.579,86.55,86.55,883299996.0
2006-03-15 19:59:00,86.563,86.574,86.543,86.557,819800001.0
2006-03-15 20:00:00,86.581,86.59,86.561,86.563,302899998.0
2006-03-15 20:01:00,86.552,86.586,86.552,86.582,455500002.0
2006-03-15 20:02:00,86.575,86.587,86.553,86.576,782400003.0
2006-03-15 20:03:00,86.563,86.586,86.559,86.582,398199995.0
2006-03-15 20:04:00,86.59,86.595,86.533,86.58,281000003.0
2006-03-15 20:05:00,86.591,86.62,86.579,86.593,616599998.0
2006-03-15 20:06:00,86.603,86.61,86.588,86.588,802499999.0
2006-03-15 20:07:00,86.597,86.633,86.596,86.628,551699996.0
2006-03-15 20:08:00,86.626,86.626,86.592,86.605,331500000.0
2006-03-15 20:09:00,86.594,86.617,86.584,86.601,548500001.0
2006-03-15 20:10:00,86.59,86.61,86.586,86.602,637699997.0
2006-03-15 20:11:00,86.593,86.609,86.582,86.602,569899996.0
2006-03-15 20:12:00,86.603,86.616,86.579,86.593,1357699996.0
2006-03-15 20:13:00,86.603,86.611,86.581,86.587,570099993.0
2006-03-15 20:14:00,86.606,86.608,86.574,86.595,390800000.0
2006-03-15 20:15:00,86.588,86.607,86.581,86.597,776000000.0
2006-03-15 20:16:00,86.587,86.609,86.575,86.575,897899996.0
2006-03-15 20:17:00,86.587,86.606,86.579,86.603,283799998.0
2006-03-15 20:18:00,86.605,86.622,86.59,86.612,142000000.0
2006-03-15 20:19:00,86.627,86.652,86.622,86.628,415500001.0
2006-03-15 20:20:00,86.628,86.646,86.613,86.64,618900000.0
2006-03-15 20:21:00,86.627,86.65,86.62,86.648,660999999.0
2006-03-15 20:22:00,86.648,86.648,86.611,86.621,784599999.0
2006-03-15 20:23:00,86.635,86.643,86.618,86.628,518900000.0
2006-03-15 20:24:00,86.63,86.634,86.598,86.598,414900007.0
2006-03-15 20:25:00,86.588,86.607,86.584,86.597,649000002.0
2006-03-15 20:26:00,86.593,86.613,86.581,86.6,499099997.0
2006-03-15 20:27:00,86.607,86.613,86.592,86.597,347400001.0
2006-03-15 20:28:00,86.615,86.626,86.597,86.597,1378299997.0
2006-03-15 20:29:00,86.615,86.626,86.59,86.596,1658899999.0
2006-03-15 20:30:00,86.623,86.627,86.588,86.588,1525300003.0
2006-03-15 20:31:00,86.605,86.619,86.596,86.61,1341500003.0
2006-03-15 20:32:00,86.593,86.608,86.569,86.594,1368600000.0
2006-03-15 20:33:00,86.596,86.597,86.572,86.581,585300000.0
2006-03-15 20:34:00,86.599,86.604,86.57,86.57,471200001.0
2006-03-15 20:35:00,86.595,86.595,86.567,86.567,438099994.0
2006-03-15 20:36:00,86.594,86.597,86.568,86.57,522700000.0
2006-03-15 20:37:00,86.541,86.575,86.541,86.567,565300000.0
2006-03-15 20:38:00,86.573,86.573,86.542,86.55,828600000.0
2006-03-15 20:39:00,86.561,86.565,86.537,86.537,670099999.0
2006-03-15 20:40:00,86.557,86.572,86.537,86.537,1297900004.0
2006-03-15 20:41:00,86.553,86.582,86.546,86.557,898200000.0
2006-03-15 20:42:00,86.561,86.587,86.554,86.587,960500000.0
2006-03-15 20:43:00,86.585,86.593,86.57,86.575,894099997.0
2006-03-15 20:44:00,86.572,86.593,86.562,86.576,628899997.0
2006-03-15 20:45:00,86.585,86.597,86.568,86.597,610900002.0
2006-03-15 20:46:00,86.592,86.613,86.584,86.608,772599995.0
2006-03-15 20:47:00,86.614,86.618,86.593,86.598,1249300001.0
2006-03-15 20:48:00,86.601,86.627,86.594,86.607,666499995.0
2006-03-15 20:49:00,86.595,86.623,86.588,86.623,502300004.0
2006-03-15 20:50:00,86.614,86.628,86.586,86.613,1142000003.0
2006-03-15 20:51:00,86.589,86.61,86.585,86.608,363899996.0
2006-03-15 20:52:00,86.596,86.628,86.592,86.615,362200004.0
2006-03-15 20:53:00,86.605,86.63,86.605,86.621,1358099994.0
2006-03-15 20:54:00,86.617,86.63,86.596,86.609,557800001.0
2006-03-15 20:55:00,86.611,86.632,86.604,86.622,1365299993.0
2006-03-15 20:56:00,86.601,86.631,86.6,86.618,692999995.0
2006-03-15 20:57:00,86.616,86.632,86.599,86.604,831399997.0
2006-03-15 20:58:00,86.624,86.651,86.606,86.631,1187199997.0
2006-03-15 20:59:00,86.647,86.658,86.619,86.646,1024600002.0
2006-03-15 21:00:00,86.647,86.668,86.632,86.659,1308600011.0
2006-03-15 21:01:00,86.666,86.67,86.629,86.636,1043600000.0
2006-03-15 21:02:00,86.657,86.661,86.629,86.635,573799993.0
2006-03-15 21:03:00,86.632,86.654,86.628,86.648,407399997.0
2006-03-15 21:04:00,86.632,86.661,86.621,86.645,441499996.0
2006-03-15 21:05:00,86.641,86.662,86.609,86.638,815600003.0
2006-03-15 21:06:00,86.653,86.657,86.628,86.632,692499998.0
2006-03-15 21:07:00,86.619,86.646,86.609,86.639,766300004.0
2006-03-15 21:08:00,86.623,86.644,86.603,86.626,763800003.0
2006-03-15 21:09:00,86.613,86.631,86.605,86.625,285399998.0
2006-03-15 21:10:00,86.625,86.633,86.586,86.607,665300004.0
2006-03-15 21:11:00,86.617,86.649,86.617,86.619,618999996.0
2006-03-15 21:12:00,86.62,86.64,86.607,86.619,288199999.0
2006-03-15 21:13:00,86.619,86.632,86.607,86.615,409799995.0
2006-03-15 21:14:00,86.622,86.644,86.616,86.634,713699994.0
2006-03-15 21:15:00,86.613,86.647,86.609,86.638,893699993.0
2006-03-15 21:16:00,86.614,86.644,86.613,86.628,833299999.0
2006-03-15 21:17:00,86.632,86.636,86.603,86.607,1194499997.0
2006-03-15 21:18:00,86.613,86.636,86.598,86.636,680999992.0
2006-03-15 21:19:00,86.635,86.64,86.61,86.619,908699995.0
2006-03-15 21:20:00,86.622,86.636,86.605,86.613,1494799997.0
2006-03-15 21:21:00,86.626,86.629,86.603,86.609,877700003.0
2006-03-15 21:22:00,86.599,86.621,86.588,86.604,1026799995.0
2006-03-15 21:23:00,86.602,86.604,86.57,86.58,825699997.0
2006-03-15 21:24:00,86.574,86.596,86.553,86.573,833999999.0
2006-03-15 21:25:00,86.57,86.59,86.548,86.561,1141500003.0
2006-03-15 21:26:00,86.582,86.595,86.565,86.574,374800003.0
2006-03-15 21:27:00,86.578,86.604,86.577,86.602,579200000.0
2006-03-15 21:28:00,86.581,86.602,86.579,86.579,440400000.0
2006-03-15 21:29:00,86.573,86.59,86.562,86.58,669499997.0
2006-03-15 21:30:00,86.575,86.594,86.551,86.551,355699998.0
2006-03-15 21:31:00,86.579,86.59,86.549,86.568,372900002.0
2006-03-15 21:32:00,86.579,86.607,86.57,86.607,386299998.0
2006-03-15 21:33:00,86.614,86.614,86.579,86.583,558599994.0
2006-03-15 21:34:00,86.591,86.601,86.564,86.583,215599998.0
2006-03-15 21:35:00,86.579,86.612,86.579,86.602,366399998.0
2006-03-15 21:36:00,86.603,86.603,86.571,86.58,347299994.0
2006-03-15 21:37:00,86.571,86.59,86.563,86.578,747499998.0
2006-03-15 21:38:00,86.576,86.583,86.56,86.562,83899999.0
2006-03-15 21:39:00,86.566,86.588,86.56,86.585,363800002.0
2006-03-15 21:40:00,86.577,86.592,86.555,86.559,381600001.0
2006-03-15 21:41:00,86.588,86.602,86.575,86.579,489500001.0
2006-03-15 21:42:00,86.585,86.608,86.585,86.595,346200002.0
2006-03-15 21:43:00,86.586,86.601,86.576,86.588,321199998.0
2006-03-15 21:44:00,86.578,86.597,86.56,86.582,826099998.0
2006-03-15 21:45:00,86.57,86.595,86.566,86.592,387099997.0
2006-03-15 21:46:00,86.58,86.595,86.576,86.594,190200001.0
2006-03-15 21:47:00,86.59,86.593,86.56,86.577,350200002.0
2006-03-15 21:48:00,86.597,86.599,86.561,86.582,659399999.0
2006-03-15 21:49:00,86.58,86.606,86.573,86.6,275099997.0
2006-03-15 21:50:00,86.605,86.623,86.59,86.6,209900000.0
2006-03-15 21:51:00,86.596,86.616,86.594,86.615,302300000.0
2006-03-15 21:52:00,86.616,86.623,86.601,86.607,131200001.0
2006-03-15 21:53:00,86.601,86.619,86.589,86.596,438000002.0
2006-03-15 21:54:00,86.582,86.597,86.563,86.575,327900000.0
2006-03-15 21:55:00,86.575,86.587,86.549,86.549,247600000.0
2006-03-15 21:56:00,86.566,86.583,86.55,86.55,226200003.0
2006-03-15 21:57:00,86.567,86.593,86.565,86.58,153300000.0
2006-03-15 21:58:00,86.58,86.585,86.562,86.568,162099998.0
2006-03-15 21:59:00,86.572,86.594,86.569,86.577,382300003.0
2006-03-15 22:00:00,86.596,86.614,86.583,86.599,696400001.0
2006-03-15 22:01:00,86.596,86.627,86.594,86.62,726500005.0
2006-03-15 22:02:00,86.601,86.624,86.593,86.607,626399995.0
2006-03-15 22:03:00,86.624,86.633,86.597,86.601,365899995.0
2006-03-15 22:04:00,86.601,86.638,86.601,86.638,651100001.0
2006-03-15 22:05:00,86.617,86.639,86.615,86.635,198600000.0
2006-03-15 22:06:00,86.635,86.647,86.617,86.634,219200000.0
2006-03-15 22:07:00,86.633,86.657,86.63,86.647,310300001.0
2006-03-15 22:08:00,86.623,86.645,86.623,86.629,132800000.0
2006-03-15 22:09:00,86.623,86.643,86.611,86.631,226999999.0
2006-03-15 22:10:00,86.643,86.648,86.616,86.628,236199997.0
2006-03-15 22:11:00,86.628,86.656,86.628,86.647,566700000.0
2006-03-15 22:12:00,86.632,86.654,86.626,86.654,265100000.0
2006-03-15 22:13:00,86.638,86.657,86.627,86.637,393099999.0
2006-03-15 22:14:00,86.65,86.655,86.623,86.623,304500003.0
2006-03-15 22:15:00,86.624,86.65,86.624,86.65,160100000.0
2006-03-15 22:16:00,86.65,86.662,86.621,86.63,478999999.0
2006-03-15 22:17:00,86.647,86.668,86.632,86.649,141099999.0
2006-03-15 22:18:00,86.672,86.672,86.643,86.645,305100000.0
2006-03-15 22:19:00,86.666,86.689,86.65,86.671,370799996.0
2006-03-15 22:20:00,86.679,86.7,86.671,86.685,281599999.0
2006-03-15 22:21:00,86.683,86.705,86.677,86.695,224099999.0
2006-03-15 22:22:00,86.683,86.706,86.665,86.68,326400002.0
2006-03-15 22:23:00,86.655,86.682,86.64,86.652,439000001.0
2006-03-15 22:24:00,86.64,86.651,86.609,86.633,272099997.0
2006-03-15 22:25:00,86.653,86.655,86.635,86.638,213800004.0
2006-03-15 22:26:00,86.638,86.638,86.611,86.611,119799998.0
2006-03-15 22:27:00,86.622,86.627,86.592,86.602,668100001.0
2006-03-15 22:28:00,86.616,86.627,86.596,86.627,272699999.0
2006-03-15 22:29:00,86.602,86.628,86.596,86.607,260300003.0
2006-03-15 22:30:00,86.618,86.648,86.612,86.642,119200000.0
2006-03-15 22:31:00,86.648,86.65,86.606,86.618,554600003.0
2006-03-15 22:32:00,86.625,86.643,86.613,86.631,325899999.0
2006-03-15 22:33:00,86.625,86.652,86.618,86.65,713899999.0
2006-03-15 22:34:00,86.624,86.65,86.618,86.645,497200005.0
2006-03-15 22:35:00,86.637,86.637,86.611,86.619,259499998.0
2006-03-15 22:36:00,86.634,86.643,86.618,86.626,436699994.0
2006-03-15 22:37:00,86.647,86.647,86.613,86.616,143400001.0
2006-03-15 22:38:00,86.625,86.64,86.606,86.64,165199997.0
2006-03-15 22:39:00,86.628,86.667,86.628,86.656,289099995.0
2006-03-15 22:40:00,86.63,86.653,86.618,86.649,327700000.0
2006-03-15 22:41:00,86.657,86.665,86.635,86.648,359500007.0
2006-03-15 22:42:00,86.645,86.661,86.632,86.658,214600000.0
2006-03-15 22:43:00,86.639,86.66,86.625,86.66,338400001.0
2006-03-15 22:44:00,86.627,86.66,86.627,86.648,352900001.0
2006-03-15 22:45:00,86.63,86.671,86.627,86.656,508899997.0
2006-03-15 22:46:00,86.628,86.661,86.608,86.632,294599998.0
2006-03-15 22:47:00,86.646,86.652,86.61,86.61,362900003.0
2006-03-15 22:48:00,86.613,86.631,86.592,86.615,360300002.0
2006-03-15 22:49:00,86.615,86.63,86.59,86.602,209300002.0
2006-03-15 22:50:00,86.6,86.631,86.595,86.627,281299992.0
2006-03-15 22:51:00,86.602,86.644,86.594,86.627,321199999.0
2006-03-15 22:52:00,86.61,86.639,86.604,86.633,162599997.0
2006-03-15 22:53:00,86.633,86.647,86.598,86.64,474400000.0
2006-03-15 22:54:00,86.639,86.639,86.601,86.605,319699999.0
2006-03-15 22:55:00,86.599,86.638,86.598,86.627,325800002.0
2006-03-15 22:56:00,86.631,86.631,86.592,86.606,191600001.0
2006-03-15 22:57:00,86.619,86.656,86.603,86.647,338700001.0
2006-03-15 22:58:00,86.628,86.646,86.589,86.635,250800005.0
2006-03-15 22:59:00,86.597,86.625,86.507,86.579,604900002.0
2006-03-15 23:00:00,86.614,86.632,86.598,86.615,199000000.0
2006-03-15 23:01:00,86.6,86.632,86.545,86.632,166000000.0
2006-03-15 23:02:00,86.632,86.632,86.605,86.605,206400000.0
2006-03-15 23:03:00,86.616,86.626,86.595,86.595,225500001.0
2006-03-15 23:04:00,86.611,86.629,86.595,86.625,152700001.0
2006-03-15 23:05:00,86.623,86.63,86.606,86.606,157900002.0
2006-03-15 23:06:00,86.6,86.64,86.6,86.64,293899993.0
2006-03-15 23:07:00,86.634,86.651,86.624,86.647,189800000.0
2006-03-15 23:08:00,86.642,86.655,86.624,86.637,124400001.0
2006-03-15 23:09:00,86.638,86.655,86.614,86.632,153900001.0
2006-03-15 23:10:00,86.643,86.653,86.624,86.628,282500003.0
2006-03-15 23:11:00,86.657,86.657,86.605,86.613,267400000.0
2006-03-15 23:12:00,86.614,86.635,86.605,86.613,172199999.0
2006-03-15 23:13:00,86.611,86.642,86.611,86.629,227599999.0
2006-03-15 23:14:00,86.616,86.642,86.616,86.642,332799999.0
2006-03-15 23:15:00,86.648,86.658,86.631,86.631,107800002.0
2006-03-15 23:16:00,86.656,86.666,86.639,86.642,268699999.0
2006-03-15 23:17:00,86.657,86.675,86.644,86.657,259599999.0
2006-03-15 23:18:00,86.666,86.694,86.666,86.692,200900000.0
2006-03-15 23:19:00,86.683,86.693,86.662,86.693,169099996.0
2006-03-15 23:20:00,86.694,86.704,86.666,86.68,273000001.0
2006-03-15 23:21:00,86.693,86.717,86.689,86.7,171599997.0
2006-03-15 23:22:00,86.697,86.697,86.666,86.672,225499999.0
2006-03-15 23:23:00,86.69,86.69,86.646,86.646,214599998.0
2006-03-15 23:24:00,86.669,86.701,86.662,86.701,67200001.0
2006-03-15 23:25:00,86.695,86.7,86.676,86.684,122200001.0
2006-03-15 23:26:00,86.656,86.684,86.631,86.651,150799999.0
2006-03-15 23:27:00,86.652,86.657,86.637,86.638,217900000.0
2006-03-15 23:28:00,86.641,86.65,86.627,86.627,191000000.0
2006-03-15 23:29:00,86.643,86.65,86.614,86.631,189500003.0
2006-03-15 23:30:00,86.652,86.652,86.624,86.624,219300003.0
2006-03-15 23:31:00,86.657,86.663,86.63,86.643,145399997.0
2006-03-15 23:32:00,86.633,86.683,86.633,86.683,167199997.0
2006-03-15 23:33:00,86.675,86.69,86.661,86.69,127600001.0
2006-03-15 23:34:00,86.69,86.719,86.68,86.687,317299995.0
2006-03-15 23:35:00,86.702,86.724,86.7,86.719,158799997.0
2006-03-15 23:36:00,86.725,86.73,86.702,86.702,231099997.0
2006-03-15 23:37:00,86.727,86.734,86.694,86.718,166899999.0
2006-03-15 23:38:00,86.719,86.724,86.689,86.692,157699998.0
2006-03-15 23:39:00,86.723,86.727,86.668,86.703,105400001.0
2006-03-15 23:40:00,86.707,86.738,86.707,86.738,322799997.0
2006-03-15 23:41:00,86.727,86.74,86.71,86.733,286600001.0
2006-03-15 23:42:00,86.735,86.743,86.718,86.72,299199997.0
2006-03-15 23:43:00,86.697,86.727,86.697,86.727,181600000.0
2006-03-15 23:44:00,86.727,86.727,86.704,86.708,214199996.0
2006-03-15 23:45:00,86.722,86.73,86.706,86.706,164700000.0
2006-03-15 23:46:00,86.706,86.727,86.702,86.718,210400001.0
2006-03-15 23:47:00,86.706,86.731,86.706,86.727,121399999.0
2006-03-15 23:48:00,86.708,86.723,86.706,86.712,103700000.0
2006-03-15 23:49:00,86.688,86.723,86.688,86.722,128400001.0
2006-03-15 23:50:00,86.72,86.728,86.702,86.708,193300002.0
2006-03-15 23:51:00,86.7,86.718,86.674,86.699,189799997.0
2006-03-15 23:52:00,86.713,86.729,86.696,86.729,184500001.0
2006-03-15 23:53:00,86.735,86.737,86.695,86.72,99600000.0
2006-03-15 23:54:00,86.736,86.743,86.722,86.728,62500000.0
2006-03-15 23:55:00,86.745,86.745,86.712,86.718,271599998.0
2006-03-15 23:56:00,86.72,86.74,86.719,86.74,185699997.0
2006-03-15 23:57:00,86.726,86.736,86.712,86.734,222500003.0
2006-03-15 23:58:00,86.717,86.733,86.705,86.722,147800002.0
2006-03-15 23:59:00,86.727,86.73,86.699,86.699,285800002.0
2006-03-16 00:00:00,86.72,86.74,86.699,86.702,177099998.0
2006-03-16 00:01:00,86.694,86.73,86.689,86.721,144300000.0
2006-03-16 00:02:00,86.698,86.742,86.683,86.716,132800000.0
2006-03-16 00:03:00,86.695,86.726,86.679,86.686,246999998.0
2006-03-16 00:04:00,86.663,86.705,86.662,86.668,220999999.0
2006-03-16 00:05:00,86.651,86.693,86.651,86.677,213999997.0
2006-03-16 00:06:00,86.657,86.718,86.636,86.704,105399999.0
2006-03-16 00:07:00,86.703,86.727,86.674,86.68,212100000.0
2006-03-16 00:08:00,86.638,86.691,86.632,86.656,189000000.0
2006-03-16 00:09:00,86.636,86.668,86.619,86.668,163200001.0
2006-03-16 00:10:00,86.668,86.678,86.632,86.666,195400000.0
2006-03-16 00:11:00,86.63,86.672,86.623,86.65,219399995.0
2006-03-16 00:12:00,86.628,86.664,86.628,86.647,117000000.0
2006-03-16 00:13:00,86.629,86.676,86.627,86.661,284799994.0
2006-03-16 00:14:00,86.662,86.676,86.642,86.642,199000002.0
2006-03-16 00:15:00,86.674,86.701,86.649,86.653,195799999.0
2006-03-16 00:16:00,86.662,86.689,86.654,86.68,167999998.0
2006-03-16 00:17:00,86.659,86.678,86.64,86.648,214599999.0
2006-03-16 00:18:00,86.641,86.68,86.629,86.642,238600002.0
2006-03-16 00:19:00,86.626,86.657,86.617,86.641,194799999.0
2006-03-16 00:20:00,86.621,86.655,86.607,86.619,132399999.0
2006-03-16 00:21:00,86.632,86.644,86.615,86.619,280000003.0
2006-03-16 00:22:00,86.612,86.642,86.597,86.613,269599999.0
2006-03-16 00:23:00,86.629,86.659,86.614,86.632,222600000.0
2006-03-16 00:24:00,86.632,86.652,86.612,86.612,193200002.0
2006-03-16 00:25:00,86.637,86.658,86.602,86.604,202300000.0
2006-03-16 00:26:00,86.622,86.669,86.615,86.634,277099996.0
2006-03-16 00:27:00,86.632,86.657,86.622,86.646,155399999.0
2006-03-16 00:28:00,86.627,86.659,86.613,86.635,277300000.0
2006-03-16 00:29:00,86.622,86.666,86.602,86.653,247799998.0
2006-03-16 00:30:00,86.635,86.645,86.598,86.618,167000000.0
2006-03-16 00:31:00,86.619,86.652,86.619,86.638,160900002.0
2006-03-16 00:32:00,86.665,86.692,86.635,86.635,175199996.0
2006-03-16 00:33:00,86.663,86.677,86.641,86.653,194199999.0
2006-03-16 00:34:00,86.665,86.67,86.649,86.663,146900000.0
2006-03-16 00:35:00,86.664,86.669,86.64,86.644,239399997.0
2006-03-16 00:36:00,86.657,86.657,86.622,86.64,259699995.0
2006-03-16 00:37:00,86.629,86.655,86.618,86.635,195299998.0
2006-03-16 00:38:00,86.624,86.645,86.616,86.64,250200000.0
2006-03-16 00:39:00,86.626,86.651,86.623,86.644,162000001.0
2006-03-16 00:40:00,86.63,86.668,86.63,86.657,164099998.0
2006-03-16 00:41:00,86.67,86.67,86.647,86.655,237000003.0
2006-03-16 00:42:00,86.637,86.675,86.637,86.663,339199999.0
2006-03-16 00:43:00,86.637,86.673,86.613,86.673,152800000.0
2006-03-16 00:44:00,86.66,86.708,86.66,86.708,157900000.0
2006-03-16 00:45:00,86.709,86.736,86.706,86.727,191599999.0
2006-03-16 00:46:00,86.739,86.739,86.715,86.729,230099999.0
2006-03-16 00:47:00,86.736,86.742,86.72,86.725,43600000.0
2006-03-16 00:48:00,86.748,86.75,86.722,86.722,167599999.0
2006-03-16 00:49:00,86.732,86.75,86.726,86.75,130300002.0
2006-03-16 00:50:00,86.743,86.752,86.72,86.735,281700001.0
2006-03-16 00:51:00,86.724,86.744,86.712,86.743,240899999.0
2006-03-16 00:52:00,86.729,86.752,86.729,86.739,112099999.0
2006-03-16 00:53:00,86.729,86.746,86.711,86.732,127699999.0
2006-03-16 00:54:00,86.723,86.738,86.693,86.705,170299998.0
2006-03-16 00:55:00,86.687,86.719,86.685,86.705,245300002.0
2006-03-16 00:56:00,86.695,86.715,86.685,86.697,124499998.0
2006-03-16 00:57:00,86.683,86.71,86.682,86.706,189500000.0
2006-03-16 00:58:00,86.709,86.715,86.694,86.701,133400000.0
2006-03-16 00:59:00,86.703,86.717,86.689,86.712,218900000.0
2006-03-16 01:00:00,86.712,86.721,86.685,86.685,333400005.0
2006-03-16 01:01:00,86.692,86.725,86.683,86.725,204099999.0
2006-03-16 01:02:00,86.705,86.73,86.705,86.725,115099999.0
2006-03-16 01:03:00,86.731,86.743,86.714,86.714,138300005.0
2006-03-16 01:04:00,86.74,86.74,86.715,86.72,248900001.0
2006-03-16 01:05:00,86.737,86.763,86.727,86.749,74500000.0
2006-03-16 01:06:00,86.765,86.765,86.728,86.745,191200002.0
2006-03-16 01:07:00,86.748,86.765,86.739,86.765,115799999.0
2006-03-16 01:08:00,86.763,86.764,86.74,86.744,188100000.0
2006-03-16 01:09:00,86.74,86.76,86.737,86.76,219799999.0
2006-03-16 01:10:00,86.748,86.763,86.747,86.762,146100000.0
2006-03-16 01:11:00,86.76,86.77,86.745,86.745,224100000.0
2006-03-16 01:12:00,86.77,86.774,86.748,86.752,142300002.0
2006-03-16 01:13:00,86.766,86.776,86.752,86.753,248700002.0
2006-03-16 01:14:00,86.744,86.77,86.743,86.765,268199998.0
2006-03-16 01:15:00,86.749,86.768,86.746,86.748,187700000.0
2006-03-16 01:16:00,86.744,86.765,86.737,86.752,97200000.0
2006-03-16 01:17:00,86.763,86.77,86.745,86.747,265199998.0
2006-03-16 01:18:00,86.759,86.772,86.723,86.726,159400000.0
2006-03-16 01:19:00,86.743,86.77,86.73,86.77,314600000.0
2006-03-16 01:20:00,86.763,86.77,86.747,86.75,180500001.0
2006-03-16 01:21:00,86.771,86.771,86.739,86.745,234900000.0
2006-03-16 01:22:00,86.756,86.792,86.756,86.784,171299998.0
2006-03-16 01:23:00,86.789,86.801,86.774,86.778,149200000.0
2006-03-16 01:24:00,86.796,86.798,86.771,86.771,252000002.0
2006-03-16 01:25:00,86.784,86.813,86.784,86.803,228099998.0
2006-03-16 01:26:00,86.794,86.813,86.786,86.809,222699999.0
2006-03-16 01:27:00,86.807,86.822,86.804,86.822,151099997.0
2006-03-16 01:28:00,86.829,86.852,86.819,86.83,143899997.0
2006-03-16 01:29:00,86.844,86.844,86.813,86.813,136999998.0
2006-03-16 01:30:00,86.827,86.843,86.805,86.812,247200001.0
2006-03-16 01:31:00,86.815,86.841,86.806,86.819,315199996.0
2006-03-16 01:32:00,86.814,86.821,86.79,86.803,209899999.0
2006-03-16 01:33:00,86.823,86.823,86.792,86.805,169700005.0
2006-03-16 01:34:00,86.803,86.82,86.778,86.795,172700000.0
2006-03-16 01:35:00,86.794,86.807,86.771,86.786,148700000.0
2006-03-16 01:36:00,86.774,86.787,86.761,86.78,139300001.0
2006-03-16 01:37:00,86.773,86.799,86.761,86.794,236899995.0
2006-03-16 01:38:00,86.794,86.802,86.769,86.784,178999998.0
2006-03-16 01:39:00,86.808,86.811,86.791,86.793,164600000.0
2006-03-16 01:40:00,86.81,86.818,86.779,86.78,263099999.0
2006-03-16 01:41:00,86.803,86.813,86.787,86.795,187400001.0
2006-03-16 01:42:00,86.813,86.816,86.794,86.795,149700000.0
2006-03-16 01:43:00,86.815,86.818,86.796,86.803,217000000.0
2006-03-16 01:44:00,86.8,86.815,86.782,86.782,258899998.0
2006-03-16 01:45:00,86.805,86.814,86.786,86.786,141499999.0
2006-03-16 01:46:00,86.805,86.814,86.792,86.814,228799998.0
2006-03-16 01:47:00,86.804,86.821,86.795,86.814,184600001.0
2006-03-16 01:48:00,86.791,86.823,86.789,86.807,170600000.0
2006-03-16 01:49:00,86.803,86.805,86.783,86.787,229900000.0
2006-03-16 01:50:00,86.786,86.815,86.776,86.815,227999997.0
2006-03-16 01:51:00,86.808,86.82,86.795,86.815,110399999.0
2006-03-16 01:52:00,86.812,86.812,86.772,86.776,308699996.0
2006-03-16 01:53:00,86.787,86.8,86.765,86.765,238000002.0
2006-03-16 01:54:00,86.762,86.799,86.762,86.79,173000000.0
2006-03-16 01:55:00,86.778,86.798,86.777,86.798,101100000.0
2006-03-16 01:56:00,86.768,86.799,86.768,86.784,139300001.0
2006-03-16 01:57:00,86.786,86.803,86.782,86.796,174299999.0
2006-03-16 01:58:00,86.797,86.797,86.769,86.773,142500001.0
2006-03-16 01:59:00,86.779,86.802,86.764,86.802,258099995.0
2006-03-16 02:00:00,86.81,86.822,86.79,86.807,255200003.0
2006-03-16 02:01:00,86.812,86.822,86.786,86.805,212599999.0
2006-03-16 02:02:00,86.811,86.815,86.777,86.777,178599999.0
2006-03-16 02:03:00,86.8,86.843,86.8,86.829,213699999.0
2006-03-16 02:04:00,86.827,86.84,86.804,86.804,250000004.0
2006-03-16 02:05:00,86.82,86.84,86.815,86.821,130200000.0
2006-03-16 02:06:00,86.836,86.844,86.814,86.821,259299999.0
2006-03-16 02:07:00,86.842,86.851,86.825,86.825,228000001.0
2006-03-16 02:08:00,86.813,86.833,86.812,86.825,164500001.0
2006-03-16 02:09:00,86.812,86.827,86.797,86.804,165600001.0
2006-03-16 02:10:00,86.79,86.814,86.789,86.813,205700001.0
2006-03-16 02:11:00,86.808,86.824,86.795,86.795,155200000.0
2006-03-16 02:12:00,86.808,86.817,86.794,86.794,330099998.0
2006-03-16 02:13:00,86.798,86.825,86.798,86.817,149700002.0
2006-03-16 02:14:00,86.817,86.817,86.797,86.797,89500000.0
2006-03-16 02:15:00,86.825,86.847,86.8,86.811,227199998.0
2006-03-16 02:16:00,86.828,86.855,86.815,86.843,264399995.0
2006-03-16 02:17:00,86.837,86.853,86.813,86.835,141000002.0
2006-03-16 02:18:00,86.819,86.841,86.811,86.817,142300000.0
2006-03-16 02:19:00,86.802,86.802,86.77,86.79,352300002.0
2006-03-16 02:20:00,86.786,86.8,86.774,86.8,80900001.0
2006-03-16 02:21:00,86.799,86.813,86.781,86.806,147699999.0
2006-03-16 02:22:00,86.802,86.802,86.776,86.776,179299999.0
2006-03-16 02:23:00,86.783,86.783,86.753,86.765,289999999.0
2006-03-16 02:24:00,86.781,86.794,86.763,86.772,130600001.0
2006-03-16 02:25:00,86.762,86.79,86.762,86.785,228600001.0
2006-03-16 02:26:00,86.785,86.795,86.762,86.762,96500000.0
2006-03-16 02:27:00,86.794,86.801,86.776,86.776,175199999.0
2006-03-16 02:28:00,86.781,86.812,86.78,86.812,337200004.0
2006-03-16 02:29:00,86.79,86.818,86.79,86.799,213899998.0
2006-03-16 02:30:00,86.828,86.831,86.802,86.81,183799999.0
2006-03-16 02:31:00,86.808,86.839,86.808,86.839,153899999.0
2006-03-16 02:32:00,86.847,86.854,86.83,86.833,154500002.0
2006-03-16 02:33:00,86.843,86.844,86.82,86.831,69100000.0
2006-03-16 02:34:00,86.846,86.874,86.831,86.859,180300000.0
2006-03-16 02:35:00,86.853,86.872,86.842,86.86,196400001.0
2006-03-16 02:36:00,86.839,86.858,86.833,86.85,142600001.0
2006-03-16 02:37:00,86.853,86.865,86.832,86.832,204300000.0
2006-03-16 02:38:00,86.846,86.87,86.845,86.862,186300000.0
2006-03-16 02:39:00,86.863,86.863,86.813,86.813,355699992.0
2006-03-16 02:40:00,86.849,86.857,86.831,86.844,160100000.0
2006-03-16 02:41:00,86.864,86.864,86.837,86.84,150599999.0
2006-03-16 02:42:00,86.838,86.865,86.832,86.832,162000000.0
2006-03-16 02:43:00,86.857,86.863,86.817,86.838,218800001.0
2006-03-16 02:44:00,86.857,86.858,86.833,86.833,134500001.0
2006-03-16 02:45:00,86.837,86.859,86.835,86.856,163700000.0
2006-03-16 02:46:00,86.853,86.867,86.829,86.854,153899997.0
2006-03-16 02:47:00,86.842,86.86,86.828,86.853,281299999.0
2006-03-16 02:48:00,86.855,86.867,86.84,86.854,138699998.0
2006-03-16 02:49:00,86.867,86.881,86.854,86.859,173300002.0
2006-03-16 02:50:00,86.857,86.885,86.855,86.874,263500002.0
2006-03-16 02:51:00,86.857,86.882,86.857,86.882,136000000.0
2006-03-16 02:52:00,86.885,86.89,86.862,86.862,179999997.0
2006-03-16 02:53:00,86.879,86.898,86.873,86.892,188600001.0
2006-03-16 02:54:00,86.885,86.896,86.868,86.868,181000000.0
2006-03-16 02:55:00,86.868,86.886,86.861,86.874,170100000.0
2006-03-16 02:56:00,86.867,86.894,86.866,86.887,287300000.0
2006-03-16 02:57:00,86.875,86.908,86.868,86.892,192699998.0
2006-03-16 02:58:00,86.904,86.909,86.881,86.881,104700000.0
2006-03-16 02:59:00,86.888,86.89,86.856,86.872,142500000.0
2006-03-16 03:00:00,86.872,86.895,86.869,86.885,284800000.0
2006-03-16 03:01:00,86.854,86.872,86.843,86.853,195900003.0
2006-03-16 03:02:00,86.836,86.836,86.81,86.811,127499998.0
2006-03-16 03:03:00,86.809,86.828,86.801,86.823,251800001.0
2006-03-16 03:04:00,86.822,86.823,86.798,86.807,214499999.0
2006-03-16 03:05:00,86.796,86.813,86.783,86.793,107999998.0
2006-03-16 03:06:00,86.768,86.792,86.763,86.763,165299999.0
2006-03-16 03:07:00,86.778,86.782,86.744,86.747,196199997.0
2006-03-16 03:08:00,86.762,86.779,86.755,86.772,270100000.0
2006-03-16 03:09:00,86.735,86.76,86.729,86.739,243699999.0
2006-03-16 03:10:00,86.756,86.77,86.739,86.75,164400000.0
2006-03-16 03:11:00,86.743,86.765,86.743,86.765,128900001.0
2006-03-16 03:12:00,86.768,86.789,86.727,86.746,179000002.0
2006-03-16 03:13:00,86.757,86.791,86.757,86.784,84800000.0
2006-03-16 03:14:00,86.777,86.787,86.754,86.773,255200000.0
2006-03-16 03:15:00,86.773,86.776,86.749,86.764,188399998.0
2006-03-16 03:16:00,86.749,86.775,86.74,86.775,291899998.0
2006-03-16 03:17:00,86.775,86.785,86.755,86.755,289399997.0
2006-03-16 03:18:00,86.769,86.782,86.759,86.77,206700000.0
2006-03-16 03:19:00,86.767,86.797,86.765,86.79,98200000.0
2006-03-16 03:20:00,86.782,86.796,86.763,86.78,285599998.0
2006-03-16 03:21:00,86.772,86.786,86.752,86.77,143599999.0
2006-03-16 03:22:00,86.779,86.787,86.758,86.78,205899999.0
2006-03-16 03:23:00,86.791,86.798,86.775,86.786,216499998.0
2006-03-16 03:24:00,86.795,86.805,86.75,86.75,180600001.0
2006-03-16 03:25:00,86.749,86.772,86.742,86.771,242899999.0
2006-03-16 03:26:00,86.768,86.793,86.753,86.759,147700001.0
2006-03-16 03:27:00,86.782,86.789,86.761,86.765,179300001.0
2006-03-16 03:28:00,86.782,86.792,86.76,86.76,145099998.0
2006-03-16 03:29:00,86.78,86.798,86.758,86.768,260600001.0
2006-03-16 03:30:00,86.773,86.787,86.753,86.773,192900000.0
2006-03-16 03:31:00,86.777,86.784,86.762,86.771,83300000.0
2006-03-16 03:32:00,86.777,86.787,86.761,86.772,192299998.0
2006-03-16 03:33:00,86.769,86.789,86.756,86.784,255699996.0
2006-03-16 03:34:00,86.777,86.779,86.733,86.763,90199999.0
2006-03-16 03:35:00,86.777,86.795,86.756,86.756,107999998.0
2006-03-16 03:36:00,86.77,86.779,86.755,86.76,208899998.0
2006-03-16 03:37:00,86.776,86.785,86.75,86.78,209100000.0
2006-03-16 03:38:00,86.769,86.795,86.769,86.792,127599998.0
2006-03-16 03:39:00,86.766,86.798,86.766,86.787,196700002.0
2006-03-16 03:40:00,86.788,86.799,86.774,86.779,305400001.0
2006-03-16 03:41:00,86.785,86.795,86.772,86.777,246899996.0
2006-03-16 03:42:00,86.786,86.802,86.777,86.788,147400000.0
2006-03-16 03:43:00,86.775,86.798,86.745,86.777,211700000.0
2006-03-16 03:44:00,86.8,86.8,86.774,86.78,308999999.0
2006-03-16 03:45:00,86.802,86.811,86.783,86.783,157100001.0
2006-03-16 03:46:00,86.794,86.798,86.774,86.777,227499999.0
2006-03-16 03:47:00,86.785,86.808,86.778,86.808,183799999.0
2006-03-16 03:48:00,86.808,86.808,86.784,86.784,105500000.0
2006-03-16 03:49:00,86.794,86.8,86.773,86.785,168600001.0
2006-03-16 03:50:00,86.75,86.79,86.75,86.79,221499999.0
2006-03-16 03:51:00,86.757,86.785,86.742,86.785,94400000.0
2006-03-16 03:52:00,86.76,86.79,86.76,86.785,257799998.0
2006-03-16 03:53:00,86.77,86.79,86.742,86.767,198600002.0
2006-03-16 03:54:00,86.767,86.788,86.759,86.774,84600000.0
2006-03-16 03:55:00,86.757,86.787,86.757,86.787,168800002.0
2006-03-16 03:56:00,86.758,86.777,86.746,86.773,286699998.0
2006-03-16 03:57:00,86.773,86.78,86.755,86.76,142100000.0
2006-03-16 03:58:00,86.756,86.786,86.756,86.77,191299998.0
2006-03-16 03:59:00,86.773,86.782,86.755,86.764,183000001.0
2006-03-16 04:00:00,86.776,86.783,86.742,86.765,249500001.0
2006-03-16 04:01:00,86.788,86.788,86.766,86.771,243000001.0
2006-03-16 04:02:00,86.776,86.781,86.756,86.761,76600000.0
2006-03-16 04:03:00,86.779,86.798,86.779,86.798,83199998.0
2006-03-16 04:04:00,86.786,86.803,86.755,86.777,190000000.0
2006-03-16 04:05:00,86.771,86.783,86.756,86.765,109100001.0
2006-03-16 04:06:00,86.756,86.787,86.753,86.759,212699999.0
2006-03-16 04:07:00,86.785,86.795,86.762,86.79,258700000.0
2006-03-16 04:08:00,86.768,86.787,86.76,86.78,169099999.0
2006-03-16 04:09:00,86.77,86.793,86.765,86.793,133600001.0
2006-03-16 04:10:00,86.787,86.8,86.771,86.797,101900000.0
2006-03-16 04:11:00,86.792,86.793,86.768,86.768,164800005.0
2006-03-16 04:12:00,86.788,86.794,86.758,86.758,151300000.0
2006-03-16 04:13:00,86.767,86.782,86.746,86.764,170899999.0
2006-03-16 04:14:00,86.767,86.783,86.757,86.774,100400000.0
2006-03-16 04:15:00,86.758,86.8,86.758,86.8,148900001.0
2006-03-16 04:16:00,86.807,86.812,86.766,86.766,337299994.0
2006-03-16 04:17:00,86.754,86.792,86.753,86.792,208300000.0
2006-03-16 04:18:00,86.801,86.802,86.752,86.756,174699999.0
2006-03-16 04:19:00,86.752,86.774,86.742,86.757,286899996.0
2006-03-16 04:20:00,86.754,86.762,86.737,86.749,52000000.0
2006-03-16 04:21:00,86.739,86.754,86.736,86.748,68499998.0
2006-03-16 04:22:00,86.726,86.753,86.726,86.745,201599999.0
2006-03-16 04:23:00,86.732,86.76,86.731,86.733,134900000.0
2006-03-16 04:24:00,86.738,86.758,86.718,86.745,148700000.0
2006-03-16 04:25:00,86.757,86.757,86.732,86.732,151700001.0
2006-03-16 04:26:00,86.728,86.742,86.715,86.724,172400001.0
2006-03-16 04:27:00,86.747,86.747,86.717,86.735,132499998.0
2006-03-16 04:28:00,86.737,86.744,86.722,86.734,215200001.0
2006-03-16 04:29:00,86.733,86.735,86.697,86.697,270300001.0
2006-03-16 04:30:00,86.706,86.723,86.702,86.715,202399998.0
2006-03-16 04:31:00,86.711,86.731,86.702,86.722,302699993.0
2006-03-16 04:32:00,86.718,86.733,86.705,86.705,186699999.0
2006-03-16 04:33:00,86.727,86.733,86.702,86.702,175400001.0
2006-03-16 04:34:00,86.72,86.735,86.705,86.705,194800000.0
2006-03-16 04:35:00,86.708,86.726,86.698,86.708,137799999.0
2006-03-16 04:36:00,86.707,86.707,86.679,86.696,202400003.0
2006-03-16 04:37:00,86.688,86.699,86.667,86.676,162400000.0
2006-03-16 04:38:00,86.701,86.709,86.683,86.703,173500000.0
2006-03-16 04:39:00,86.688,86.71,86.688,86.707,137500003.0
2006-03-16 04:40:00,86.703,86.704,86.681,86.686,191200000.0
2006-03-16 04:41:00,86.69,86.69,86.665,86.685,194300000.0
2006-03-16 04:42:00,86.695,86.704,86.673,86.682,231800001.0
2006-03-16 04:43:00,86.686,86.703,86.68,86.695,139300002.0
2006-03-16 04:44:00,86.69,86.702,86.676,86.7,166499997.0
2006-03-16 04:45:00,86.688,86.692,86.659,86.66,200100000.0
2006-03-16 04:46:00,86.644,86.666,86.637,86.666,183800002.0
2006-03-16 04:47:00,86.646,86.663,86.634,86.658,172299997.0
2006-03-16 04:48:00,86.659,86.659,86.634,86.643,180800002.0
2006-03-16 04:49:00,86.621,86.644,86.618,86.64,181100000.0
2006-03-16 04:50:00,86.633,86.64,86.616,86.64,288999998.0
2006-03-16 04:51:00,86.64,86.647,86.614,86.632,190899999.0
2006-03-16 04:52:00,86.651,86.651,86.624,86.628,163800002.0
2006-03-16 04:53:00,86.633,86.651,86.621,86.651,200100000.0
2006-03-16 04:54:00,86.655,86.66,86.635,86.643,218200001.0
2006-03-16 04:55:00,86.652,86.661,86.634,86.634,137000000.0
2006-03-16 04:56:00,86.655,86.66,86.64,86.649,209700002.0
2006-03-16 04:57:00,86.649,86.673,86.647,86.667,175599998.0
2006-03-16 04:58:00,86.665,86.676,86.646,86.663,261299994.0
2006-03-16 04:59:00,86.655,86.679,86.655,86.678,97200000.0
2006-03-16 05:00:00,86.668,86.68,86.656,86.68,219000001.0
2006-03-16 05:01:00,86.662,86.686,86.654,86.672,155399999.0
2006-03-16 05:02:00,86.682,86.687,86.663,86.663,220900001.0
2006-03-16 05:03:00,86.672,86.687,86.652,86.674,191499999.0
2006-03-16 05:04:00,86.664,86.684,86.657,86.684,167999999.0
2006-03-16 05:05:00,86.688,86.696,86.654,86.665,159200001.0
2006-03-16 05:06:00,86.684,86.699,86.668,86.672,235599999.0
2006-03-16 05:07:00,86.683,86.697,86.662,86.681,171099999.0
2006-03-16 05:08:00,86.685,86.695,86.669,86.669,137700001.0
2006-03-16 05:09:00,86.671,86.693,86.665,86.68,242599997.0
2006-03-16 05:10:00,86.665,86.69,86.665,86.688,193199997.0
2006-03-16 05:11:00,86.681,86.687,86.64,86.668,171599999.0
2006-03-16 05:12:00,86.673,86.69,86.662,86.685,73199999.0
2006-03-16 05:13:00,86.683,86.69,86.664,86.677,175500002.0
2006-03-16 05:14:00,86.675,86.695,86.67,86.693,211700001.0
2006-03-16 05:15:00,86.696,86.696,86.668,86.693,240199998.0
2006-03-16 05:16:00,86.687,86.717,86.667,86.702,248100001.0
2006-03-16 05:17:00,86.71,86.725,86.69,86.711,289400000.0
2006-03-16 05:18:00,86.705,86.726,86.695,86.699,129400001.0
2006-03-16 05:19:00,86.715,86.718,86.687,86.691,152699999.0
2006-03-16 05:20:00,86.713,86.722,86.693,86.693,178800000.0
2006-03-16 05:21:00,86.691,86.728,86.691,86.712,203400003.0
2006-03-16 05:22:00,86.73,86.73,86.7,86.704,273200000.0
2006-03-16 05:23:00,86.723,86.737,86.71,86.71,182600001.0
2006-03-16 05:24:00,86.711,86.736,86.711,86.73,181899997.0
2006-03-16 05:25:00,86.724,86.736,86.707,86.717,168600003.0
2006-03-16 05:26:00,86.713,86.73,86.712,86.726,168399997.0
2006-03-16 05:27:00,86.734,86.737,86.703,86.707,192500001.0
2006-03-16 05:28:00,86.732,86.736,86.701,86.719,136299999.0
2006-03-16 05:29:00,86.711,86.733,86.703,86.727,156700000.0
2006-03-16 05:30:00,86.73,86.73,86.699,86.72,261699994.0
2006-03-16 05:31:00,86.723,86.739,86.705,86.727,252600002.0
2006-03-16 05:32:00,86.716,86.744,86.716,86.741,174500001.0
2006-03-16 05:33:00,86.733,86.746,86.721,86.738,153399998.0
2006-03-16 05:34:00,86.737,86.748,86.714,86.735,200299999.0
2006-03-16 05:35:00,86.747,86.753,86.727,86.737,178099998.0
2006-03-16 05:36:00,86.743,86.777,86.743,86.774,122899997.0
2006-03-16 05:37:00,86.744,86.79,86.744,86.79,232099997.0
2006-03-16 05:38:00,86.797,86.798,86.77,86.785,196599999.0
2006-03-16 05:39:00,86.79,86.79,86.764,86.772,163799999.0
2006-03-16 05:40:00,86.755,86.793,86.755,86.793,129699999.0
2006-03-16 05:41:00,86.789,86.802,86.776,86.802,295800002.0
2006-03-16 05:42:00,86.803,86.803,86.765,86.765,74500000.0
2006-03-16 05:43:00,86.794,86.802,86.778,86.78,106899999.0
2006-03-16 05:44:00,86.778,86.798,86.77,86.788,163300002.0
2006-03-16 05:45:00,86.786,86.789,86.761,86.776,193100001.0
2006-03-16 05:46:00,86.78,86.792,86.76,86.78,149000003.0
2006-03-16 05:47:00,86.783,86.787,86.764,86.772,179500002.0
2006-03-16 05:48:00,86.787,86.787,86.761,86.787,232100002.0
2006-03-16 05:49:00,86.768,86.786,86.759,86.778,125800001.0
2006-03-16 05:50:00,86.777,86.791,86.762,86.775,197799999.0
2006-03-16 05:51:00,86.762,86.78,86.748,86.78,109599999.0
2006-03-16 05:52:00,86.759,86.778,86.754,86.775,179900000.0
2006-03-16 05:53:00,86.764,86.787,86.755,86.777,211299997.0
2006-03-16 05:54:00,86.78,86.79,86.76,86.763,291900002.0
2006-03-16 05:55:00,86.785,86.79,86.762,86.762,158199997.0
2006-03-16 05:56:00,86.797,86.81,86.788,86.788,160400000.0
2006-03-16 05:57:00,86.801,86.812,86.777,86.802,187000001.0
2006-03-16 05:58:00,86.805,86.81,86.791,86.794,113099999.0
2006-03-16 05:59:00,86.793,86.812,86.787,86.803,157999998.0
2006-03-16 06:00:00,86.778,86.814,86.777,86.8,277700001.0
2006-03-16 06:01:00,86.81,86.81,86.787,86.79,183500002.0
2006-03-16 06:02:00,86.797,86.812,86.776,86.797,245699998.0
2006-03-16 06:03:00,86.78,86.81,86.78,86.81,215799999.0
2006-03-16 06:04:00,86.813,86.816,86.791,86.808,143000001.0
2006-03-16 06:05:00,86.797,86.81,86.784,86.807,152200000.0
2006-03-16 06:06:00,86.778,86.806,86.778,86.787,131600000.0
2006-03-16 06:07:00,86.79,86.802,86.777,86.777,166300003.0
2006-03-16 06:08:00,86.785,86.798,86.765,86.777,106800000.0
2006-03-16 06:09:00,86.788,86.805,86.776,86.79,172299998.0
2006-03-16 06:10:00,86.787,86.804,86.781,86.79,136900003.0
2006-03-16 06:11:00,86.761,86.778,86.745,86.764,110399999.0
2006-03-16 06:12:00,86.765,86.769,86.744,86.752,150700000.0
2006-03-16 06:13:00,86.744,86.766,86.733,86.76,233499999.0
2006-03-16 06:14:00,86.765,86.77,86.74,86.74,286699999.0
2006-03-16 06:15:00,86.763,86.763,86.735,86.745,138000000.0
2006-03-16 06:16:00,86.763,86.767,86.741,86.747,164700000.0
2006-03-16 06:17:00,86.752,86.773,86.75,86.771,174500001.0
2006-03-16 06:18:00,86.752,86.765,86.73,86.749,165700001.0
2006-03-16 06:19:00,86.732,86.76,86.729,86.729,148400000.0
2006-03-16 06:20:00,86.733,86.754,86.733,86.753,83700000.0
2006-03-16 06:21:00,86.737,86.758,86.731,86.758,214599997.0
2006-03-16 06:22:00,86.745,86.758,86.72,86.745,240000000.0
2006-03-16 06:23:00,86.742,86.746,86.726,86.729,149500003.0
2006-03-16 06:24:00,86.745,86.753,86.724,86.733,257499998.0
2006-03-16 06:25:00,86.746,86.764,86.732,86.741,267799997.0
2006-03-16 06:26:00,86.715,86.74,86.712,86.727,172799998.0
2006-03-16 06:27:00,86.719,86.738,86.718,86.729,157600000.0
2006-03-16 06:28:00,86.723,86.732,86.705,86.714,129400000.0
2006-03-16 06:29:00,86.718,86.741,86.7,86.738,195700001.0
2006-03-16 06:30:00,86.716,86.742,86.714,86.742,165000000.0
2006-03-16 06:31:00,86.74,86.742,86.715,86.725,143699999.0
2006-03-16 06:32:00,86.725,86.749,86.722,86.74,189599998.0
2006-03-16 06:33:00,86.737,86.753,86.733,86.752,346099998.0
2006-03-16 06:34:00,86.75,86.765,86.73,86.741,65600000.0
2006-03-16 06:35:00,86.742,86.767,86.74,86.767,190500000.0
2006-03-16 06:36:00,86.767,86.773,86.753,86.758,127699999.0
2006-03-16 06:37:00,86.779,86.786,86.759,86.759,125299998.0
2006-03-16 06:38:00,86.772,86.783,86.756,86.768,307200000.0
2006-03-16 06:39:00,86.769,86.809,86.769,86.803,171699998.0
2006-03-16 06:40:00,86.791,86.805,86.771,86.785,253799996.0
2006-03-16 06:41:00,86.803,86.847,86.794,86.833,108800000.0
2006-03-16 06:42:00,86.835,86.86,86.82,86.84,175800002.0
2006-03-16 06:43:00,86.841,86.855,86.826,86.852,250800000.0
2006-03-16 06:44:00,86.832,86.853,86.83,86.847,115699998.0
2006-03-16 06:45:00,86.843,86.843,86.82,86.841,151399998.0
2006-03-16 06:46:00,86.855,86.882,86.846,86.863,191999997.0
2006-03-16 06:47:00,86.852,86.884,86.837,86.847,281400001.0
2006-03-16 06:48:00,86.842,86.869,86.829,86.847,218799997.0
2006-03-16 06:49:00,86.84,86.874,86.836,86.859,204900000.0
2006-03-16 06:50:00,86.852,86.858,86.816,86.818,226599998.0
2006-03-16 06:51:00,86.809,86.823,86.784,86.798,119000001.0
2006-03-16 06:52:00,86.792,86.81,86.771,86.788,170200000.0
2006-03-16 06:53:00,86.782,86.782,86.751,86.764,193100000.0
2006-03-16 06:54:00,86.782,86.782,86.744,86.75,312399999.0
2006-03-16 06:55:00,86.743,86.775,86.743,86.775,145600002.0
2006-03-16 06:56:00,86.772,86.791,86.748,86.77,235399996.0
2006-03-16 06:57:00,86.763,86.764,86.738,86.748,175400000.0
2006-03-16 06:58:00,86.742,86.761,86.73,86.755,97800001.0
2006-03-16 06:59:00,86.746,86.773,86.734,86.773,231199998.0
2006-03-16 07:00:00,86.773,86.786,86.757,86.771,107899999.0
2006-03-16 07:01:00,86.784,86.79,86.762,86.762,70600000.0
2006-03-16 07:02:00,86.762,86.787,86.757,86.787,370499995.0
2006-03-16 07:03:00,86.78,86.78,86.748,86.752,108500000.0
2006-03-16 07:04:00,86.761,86.778,86.739,86.754,227899999.0
2006-03-16 07:05:00,86.75,86.755,86.721,86.724,265200001.0
2006-03-16 07:06:00,86.728,86.752,86.728,86.733,68299999.0
2006-03-16 07:07:00,86.722,86.738,86.702,86.736,145399997.0
2006-03-16 07:08:00,86.737,86.745,86.718,86.745,154200001.0
2006-03-16 07:09:00,86.715,86.741,86.715,86.737,182399999.0
2006-03-16 07:10:00,86.738,86.743,86.712,86.712,172399998.0
2006-03-16 07:11:00,86.721,86.743,86.72,86.737,111800001.0
2006-03-16 07:12:00,86.737,86.746,86.719,86.73,206599998.0
2006-03-16 07:13:00,86.723,86.755,86.72,86.753,204699997.0
2006-03-16 07:14:00,86.738,86.759,86.735,86.759,257900000.0
2006-03-16 07:15:00,86.748,86.771,86.728,86.748,231499999.0
2006-03-16 07:16:00,86.741,86.786,86.741,86.762,283200000.0
2006-03-16 07:17:00,86.783,86.783,86.757,86.778,244200001.0
2006-03-16 07:18:00,86.775,86.775,86.739,86.744,144599997.0
2006-03-16 07:19:00,86.774,86.78,86.754,86.765,271400004.0
2006-03-16 07:20:00,86.768,86.779,86.754,86.754,241100003.0
2006-03-16 07:21:00,86.748,86.772,86.741,86.757,91700000.0
2006-03-16 07:22:00,86.749,86.785,86.747,86.785,75399998.0
2006-03-16 07:23:00,86.757,86.785,86.741,86.76,256600004.0
2006-03-16 07:24:00,86.763,86.772,86.723,86.755,127200002.0
2006-03-16 07:25:00,86.75,86.779,86.75,86.77,286400000.0
2006-03-16 07:26:00,86.77,86.77,86.736,86.749,258399997.0
2006-03-16 07:27:00,86.766,86.775,86.744,86.755,164999999.0
2006-03-16 07:28:00,86.737,86.756,86.717,86.734,203600001.0
2006-03-16 07:29:00,86.734,86.737,86.707,86.718,163700002.0
2006-03-16 07:30:00,86.734,86.734,86.704,86.704,148399996.0
2006-03-16 07:31:00,86.702,86.734,86.687,86.711,145099998.0
2006-03-16 07:32:00,86.722,86.731,86.702,86.711,166900001.0
2006-03-16 07:33:00,86.704,86.704,86.681,86.683,200700000.0
2006-03-16 07:34:00,86.705,86.725,86.699,86.715,150699998.0
2006-03-16 07:35:00,86.691,86.713,86.681,86.712,282099999.0
2006-03-16 07:36:00,86.702,86.716,86.685,86.706,242900000.0
2006-03-16 07:37:00,86.694,86.718,86.689,86.712,122299998.0
2006-03-16 07:38:00,86.704,86.723,86.689,86.69,147499999.0
2006-03-16 07:39:00,86.71,86.719,86.686,86.695,205599998.0
2006-03-16 07:40:00,86.685,86.716,86.684,86.709,120199999.0
2006-03-16 07:41:00,86.692,86.703,86.678,86.69,219600003.0
2006-03-16 07:42:00,86.697,86.707,86.679,86.679,211000000.0
2006-03-16 07:43:00,86.698,86.698,86.667,86.67,230899999.0
2006-03-16 07:44:00,86.683,86.683,86.653,86.662,198100000.0
2006-03-16 07:45:00,86.664,86.673,86.644,86.647,174400000.0
2006-03-16 07:46:00,86.627,86.669,86.627,86.635,162500000.0
2006-03-16 07:47:00,86.62,86.639,86.615,86.626,111000000.0
2006-03-16 07:48:00,86.619,86.637,86.602,86.622,261200001.0
2006-03-16 07:49:00,86.621,86.635,86.599,86.613,292500000.0
2006-03-16 07:50:00,86.611,86.614,86.555,86.555,311699997.0
2006-03-16 07:51:00,86.606,86.638,86.606,86.638,85999999.0
2006-03-16 07:52:00,86.653,86.66,86.622,86.636,80900001.0
2006-03-16 07:53:00,86.643,86.664,86.62,86.664,129299999.0
2006-03-16 07:54:00,86.642,86.665,86.642,86.657,211499998.0
2006-03-16 07:55:00,86.643,86.691,86.643,86.682,234000000.0
2006-03-16 07:56:00,86.687,86.706,86.67,86.682,129800001.0
2006-03-16 07:57:00,86.691,86.704,86.672,86.691,156300000.0
2006-03-16 07:58:00,86.684,86.702,86.67,86.681,152999999.0
2006-03-16 07:59:00,86.662,86.702,86.658,86.658,180599999.0
2006-03-16 08:00:00,86.66,86.66,86.627,86.629,120200002.0
2006-03-16 08:01:00,86.633,86.646,86.608,86.62,174599999.0
2006-03-16 08:02:00,86.618,86.636,86.603,86.61,142800000.0
2006-03-16 08:03:00,86.605,86.605,86.573,86.575,152100001.0
2006-03-16 08:04:00,86.583,86.613,86.582,86.602,208500000.0
2006-03-16 08:05:00,86.607,86.621,86.589,86.59,224800000.0
2006-03-16 08:06:00,86.613,86.661,86.613,86.661,188100001.0
2006-03-16 08:07:00,86.661,86.661,86.613,86.613,293200007.0
2006-03-16 08:08:00,86.634,86.64,86.617,86.63,146700000.0
2006-03-16 08:09:00,86.631,86.664,86.614,86.647,224800001.0
2006-03-16 08:10:00,86.658,86.658,86.622,86.641,183900003.0
2006-03-16 08:11:00,86.639,86.653,86.618,86.634,130900001.0
2006-03-16 08:12:00,86.639,86.662,86.632,86.653,241900000.0
2006-03-16 08:13:00,86.655,86.678,86.648,86.661,258399996.0
2006-03-16 08:14:00,86.682,86.702,86.672,86.681,155100002.0
2006-03-16 08:15:00,86.67,86.689,86.658,86.675,248100002.0
2006-03-16 08:16:00,86.658,86.66,86.629,86.642,166400000.0
2006-03-16 08:17:00,86.648,86.663,86.641,86.658,170300002.0
2006-03-16 08:18:00,86.653,86.679,86.653,86.676,150299999.0
2006-03-16 08:19:00,86.674,86.691,86.666,86.685,168699999.0
2006-03-16 08:20:00,86.684,86.685,86.656,86.665,256199998.0
2006-03-16 08:21:00,86.674,86.698,86.67,86.69,323300000.0
2006-03-16 08:22:00,86.683,86.694,86.641,86.681,130899999.0
2006-03-16 08:23:00,86.68,86.692,86.658,86.671,212000002.0
2006-03-16 08:24:00,86.673,86.696,86.655,86.679,161199999.0
2006-03-16 08:25:00,86.682,86.701,86.658,86.686,237700001.0
2006-03-16 08:26:00,86.698,86.7,86.673,86.673,150900000.0
2006-03-16 08:27:00,86.675,86.709,86.67,86.689,121899999.0
2006-03-16 08:28:00,86.69,86.706,86.673,86.689,146099997.0
2006-03-16 08:29:00,86.693,86.716,86.687,86.716,139700000.0
2006-03-16 08:30:00,86.711,86.741,86.709,86.735,198500000.0
2006-03-16 08:31:00,86.735,86.743,86.713,86.724,231799999.0
2006-03-16 08:32:00,86.749,86.754,86.653,86.653,274699998.0
2006-03-16 08:33:00,86.64,86.672,86.633,86.672,298399999.0
2006-03-16 08:34:00,86.674,86.688,86.643,86.643,170300002.0
2006-03-16 08:35:00,86.667,86.684,86.652,86.66,168900000.0
2006-03-16 08:36:00,86.697,86.705,86.667,86.682,168099998.0
2006-03-16 08:37:00,86.7,86.7,86.672,86.674,139299999.0
2006-03-16 08:38:00,86.691,86.695,86.665,86.674,230700003.0
2006-03-16 08:39:00,86.678,86.684,86.659,86.66,130999999.0
2006-03-16 08:40:00,86.664,86.667,86.641,86.642,177799998.0
2006-03-16 08:41:00,86.64,86.66,86.621,86.642,192999996.0
2006-03-16 08:42:00,86.656,86.69,86.656,86.686,140000002.0
2006-03-16 08:43:00,86.662,86.685,86.65,86.65,217599999.0
2006-03-16 08:44:00,86.67,86.72,86.67,86.697,325599994.0
2006-03-16 08:45:00,86.681,86.698,86.679,86.688,115399999.0
2006-03-16 08:46:00,86.657,86.673,86.639,86.651,201000000.0
2006-03-16 08:47:00,86.631,86.664,86.631,86.662,196999998.0
2006-03-16 08:48:00,86.688,86.725,86.688,86.722,200699999.0
2006-03-16 08:49:00,86.714,86.746,86.708,86.746,250100000.0
2006-03-16 08:50:00,86.752,86.762,86.733,86.747,143099997.0
2006-03-16 08:51:00,86.739,86.773,86.739,86.764,309799997.0
2006-03-16 08:52:00,86.764,86.764,86.736,86.742,133199998.0
2006-03-16 08:53:00,86.764,86.784,86.741,86.77,336699998.0
2006-03-16 08:54:00,86.787,86.787,86.755,86.763,104900001.0
2006-03-16 08:55:00,86.775,86.8,86.765,86.774,142099997.0
2006-03-16 08:56:00,86.76,86.778,86.746,86.766,145599999.0
2006-03-16 08:57:00,86.762,86.765,86.738,86.742,171900000.0
2006-03-16 08:58:00,86.742,86.772,86.738,86.758,141600000.0
2006-03-16 08:59:00,86.754,86.77,86.742,86.757,224200000.0
2006-03-16 09:00:00,86.748,86.757,86.728,86.738,284499998.0
2006-03-16 09:01:00,86.755,86.755,86.728,86.728,108300000.0
2006-03-16 09:02:00,86.754,86.77,86.737,86.75,145000000.0
2006-03-16 09:03:00,86.725,86.741,86.714,86.737,211699997.0
2006-03-16 09:04:00,86.738,86.75,86.712,86.712,351499995.0
2006-03-16 09:05:00,86.748,86.773,86.737,86.739,191399998.0
2006-03-16 09:06:00,86.724,86.741,86.713,86.73,130599999.0
2006-03-16 09:07:00,86.723,86.743,86.7,86.724,111999999.0
2006-03-16 09:08:00,86.734,86.766,86.734,86.752,213700001.0
2006-03-16 09:09:00,86.758,86.769,86.741,86.76,204100000.0
2006-03-16 09:10:00,86.747,86.761,86.724,86.75,156300000.0
2006-03-16 09:11:00,86.755,86.768,86.741,86.741,201700002.0
2006-03-16 09:12:00,86.755,86.782,86.749,86.769,194299997.0
2006-03-16 09:13:00,86.762,86.78,86.758,86.77,166099998.0
2006-03-16 09:14:00,86.752,86.772,86.748,86.751,96499998.0
2006-03-16 09:15:00,86.771,86.771,86.745,86.754,189400000.0
2006-03-16 09:16:00,86.768,86.768,86.737,86.741,117800000.0
2006-03-16 09:17:00,86.753,86.758,86.724,86.744,295600000.0
2006-03-16 09:18:00,86.755,86.782,86.755,86.776,63200000.0
2006-03-16 09:19:00,86.778,86.789,86.757,86.757,196899996.0
2006-03-16 09:20:00,86.77,86.783,86.76,86.774,173899999.0
2006-03-16 09:21:00,86.768,86.78,86.736,86.753,175799997.0
2006-03-16 09:22:00,86.761,86.761,86.719,86.729,172399997.0
2006-03-16 09:23:00,86.733,86.755,86.728,86.747,144400000.0
2006-03-16 09:24:00,86.752,86.759,86.722,86.74,162899997.0
2006-03-16 09:25:00,86.758,86.777,86.746,86.762,120700000.0
2006-03-16 09:26:00,86.761,86.785,86.759,86.774,309900000.0
2006-03-16 09:27:00,86.766,86.793,86.764,86.783,290099998.0
2006-03-16 09:28:00,86.767,86.79,86.763,86.79,170100001.0
2006-03-16 09:29:00,86.76,86.797,86.76,86.786,185299996.0
2006-03-16 09:30:00,86.768,86.787,86.755,86.756,208999998.0
2006-03-16 09:31:00,86.775,86.775,86.73,86.733,110100000.0
2006-03-16 09:32:00,86.732,86.751,86.727,86.744,205300003.0
2006-03-16 09:33:00,86.737,86.755,86.721,86.733,136700000.0
2006-03-16 09:34:00,86.719,86.758,86.719,86.735,205000004.0
2006-03-16 09:35:00,86.754,86.757,86.717,86.72,170099998.0
2006-03-16 09:36:00,86.694,86.715,86.682,86.695,115000001.0
2006-03-16 09:37:00,86.678,86.704,86.678,86.704,144700003.0
2006-03-16 09:38:00,86.69,86.713,86.685,86.712,187999998.0
2006-03-16 09:39:00,86.718,86.741,86.708,86.74,218800000.0
2006-03-16 09:40:00,86.733,86.745,86.709,86.709,133399999.0
2006-03-16 09:41:00,86.705,86.723,86.696,86.723,125100000.0
2006-03-16 09:42:00,86.721,86.723,86.685,86.685,179999999.0
2006-03-16 09:43:00,86.691,86.691,86.65,86.65,230000000.0
2006-03-16 09:44:00,86.66,86.672,86.632,86.654,199900000.0
2006-03-16 09:45:00,86.651,86.671,86.651,86.67,123100000.0
2006-03-16 09:46:00,86.648,86.674,86.637,86.649,309699998.0
2006-03-16 09:47:00,86.643,86.648,86.604,86.604,226300001.0
2006-03-16 09:48:00,86.639,86.645,86.615,86.615,212099995.0
2006-03-16 09:49:00,86.626,86.673,86.61,86.667,324399998.0
2006-03-16 09:50:00,86.653,86.672,86.648,86.668,291100003.0
2006-03-16 09:51:00,86.653,86.675,86.633,86.653,130000000.0
2006-03-16 09:52:00,86.65,86.67,86.642,86.67,82300000.0
2006-03-16 09:53:00,86.681,86.681,86.654,86.669,224999999.0
2006-03-16 09:54:00,86.654,86.684,86.65,86.684,196999998.0
2006-03-16 09:55:00,86.669,86.688,86.656,86.677,191699995.0
2006-03-16 09:56:00,86.684,86.684,86.658,86.663,193000000.0
2006-03-16 09:57:00,86.676,86.682,86.65,86.654,166199998.0
2006-03-16 09:58:00,86.652,86.688,86.652,86.688,248699999.0
2006-03-16 09:59:00,86.683,86.693,86.667,86.677,241600001.0
2006-03-16 10:00:00,86.662,86.686,86.662,86.675,258700001.0
2006-03-16 10:01:00,86.677,86.69,86.663,86.67,122099997.0
2006-03-16 10:02:00,86.652,86.671,86.636,86.647,164099999.0
2006-03-16 10:03:00,86.636,86.652,86.626,86.645,202699997.0
2006-03-16 10:04:00,86.65,86.655,86.624,86.639,131799999.0
2006-03-16 10:05:00,86.632,86.646,86.606,86.63,142199998.0
2006-03-16 10:06:00,86.627,86.66,86.627,86.654,243400003.0
2006-03-16 10:07:00,86.636,86.659,86.613,86.626,264300000.0
2006-03-16 10:08:00,86.612,86.638,86.611,86.638,81000000.0
2006-03-16 10:09:00,86.659,86.671,86.645,86.645,204100000.0
2006-03-16 10:10:00,86.663,86.666,86.64,86.642,152199998.0
2006-03-16 10:11:00,86.66,86.68,86.659,86.672,151100000.0
2006-03-16 10:12:00,86.648,86.666,86.648,86.653,147600003.0
2006-03-16 10:13:00,86.637,86.661,86.635,86.652,94700001.0
2006-03-16 10:14:00,86.653,86.669,86.641,86.652,169700002.0
2006-03-16 10:15:00,86.659,86.662,86.643,86.644,218300005.0
2006-03-16 10:16:00,86.646,86.659,86.624,86.641,158400001.0
2006-03-16 10:17:00,86.646,86.682,86.646,86.667,160600004.0
2006-03-16 10:18:00,86.661,86.661,86.638,86.641,179600000.0
2006-03-16 10:19:00,86.649,86.666,86.633,86.645,124700001.0
2006-03-16 10:20:00,86.663,86.668,86.655,86.668,134999997.0
2006-03-16 10:21:00,86.661,86.685,86.644,86.67,181799998.0
2006-03-16 10:22:00,86.664,86.693,86.662,86.685,237499997.0
2006-03-16 10:23:00,86.671,86.686,86.652,86.669,106700000.0
2006-03-16 10:24:00,86.68,86.69,86.658,86.658,148000000.0
2006-03-16 10:25:00,86.693,86.693,86.668,86.688,125500002.0
2006-03-16 10:26:00,86.674,86.7,86.665,86.682,133600000.0
2006-03-16 10:27:00,86.668,86.69,86.664,86.667,226599995.0
2006-03-16 10:28:00,86.677,86.682,86.66,86.671,158500000.0
2006-03-16 10:29:00,86.682,86.699,86.671,86.695,155399999.0
2006-03-16 10:30:00,86.676,86.697,86.673,86.673,182699998.0
2006-03-16 10:31:00,86.673,86.694,86.654,86.672,294399998.0
2006-03-16 10:32:00,86.648,86.668,86.633,86.663,180200000.0
2006-03-16 10:33:00,86.652,86.671,86.641,86.658,155499998.0
2006-03-16 10:34:00,86.666,86.682,86.654,86.672,135100001.0
2006-03-16 10:35:00,86.678,86.678,86.644,86.664,205099997.0
2006-03-16 10:36:00,86.665,86.689,86.661,86.675,184000003.0
2006-03-16 10:37:00,86.657,86.683,86.657,86.683,74800000.0
2006-03-16 10:38:00,86.688,86.702,86.675,86.683,210999999.0
2006-03-16 10:39:00,86.69,86.737,86.69,86.718,241200000.0
2006-03-16 10:40:00,86.719,86.724,86.695,86.707,240400002.0
2006-03-16 10:41:00,86.725,86.743,86.716,86.718,234500001.0
2006-03-16 10:42:00,86.738,86.747,86.724,86.724,205700001.0
2006-03-16 10:43:00,86.713,86.738,86.712,86.732,264200005.0
2006-03-16 10:44:00,86.732,86.741,86.711,86.729,203500000.0
2006-03-16 10:45:00,86.715,86.735,86.712,86.735,182400002.0
2006-03-16 10:46:00,86.735,86.736,86.714,86.717,204200000.0
2006-03-16 10:47:00,86.705,86.723,86.693,86.711,147199999.0
2006-03-16 10:48:00,86.709,86.725,86.698,86.723,261800000.0
2006-03-16 10:49:00,86.73,86.735,86.71,86.716,237899996.0
2006-03-16 10:50:00,86.719,86.719,86.673,86.7,200699999.0
2006-03-16 10:51:00,86.698,86.709,86.683,86.683,292200003.0
2006-03-16 10:52:00,86.683,86.714,86.68,86.693,350499998.0
2006-03-16 10:53:00,86.703,86.712,86.677,86.677,223600003.0
2006-03-16 10:54:00,86.699,86.709,86.674,86.674,81100002.0
2006-03-16 10:55:00,86.677,86.677,86.636,86.641,265599998.0
2006-03-16 10:56:00,86.642,86.657,86.621,86.647,214999998.0
2006-03-16 10:57:00,86.634,86.661,86.627,86.643,156299998.0
2006-03-16 10:58:00,86.626,86.645,86.615,86.642,108400000.0
2006-03-16 10:59:00,86.625,86.654,86.619,86.654,169099998.0
2006-03-16 11:00:00,86.659,86.669,86.596,86.643,236900000.0
2006-03-16 11:01:00,86.672,86.672,86.646,86.65,228000002.0
2006-03-16 11:02:00,86.658,86.673,86.639,86.661,143800003.0
2006-03-16 11:03:00,86.645,86.691,86.645,86.68,305399999.0
2006-03-16 11:04:00,86.662,86.695,86.662,86.695,170800000.0
2006-03-16 11:05:00,86.696,86.703,86.682,86.687,227099998.0
2006-03-16 11:06:00,86.709,86.714,86.683,86.683,193200003.0
2006-03-16 11:07:00,86.695,86.718,86.681,86.713,272400000.0
2006-03-16 11:08:00,86.693,86.71,86.682,86.703,131499998.0
2006-03-16 11:09:00,86.706,86.709,86.685,86.691,221199998.0
2006-03-16 11:10:00,86.699,86.716,86.698,86.7,138500000.0
2006-03-16 11:11:00,86.714,86.727,86.692,86.708,113700001.0
2006-03-16 11:12:00,86.72,86.744,86.72,86.733,146299998.0
2006-03-16 11:13:00,86.715,86.732,86.701,86.732,228000000.0
2006-03-16 11:14:00,86.732,86.741,86.72,86.74,202600001.0
2006-03-16 11:15:00,86.74,86.741,86.72,86.721,252499996.0
2006-03-16 11:16:00,86.723,86.743,86.723,86.743,86200001.0
2006-03-16 11:17:00,86.736,86.753,86.728,86.75,189499999.0
2006-03-16 11:18:00,86.739,86.746,86.718,86.723,241499998.0
2006-03-16 11:19:00,86.725,86.744,86.712,86.73,156600002.0
2006-03-16 11:20:00,86.724,86.754,86.724,86.744,234099997.0
2006-03-16 11:21:00,86.738,86.738,86.715,86.723,234399999.0
2006-03-16 11:22:00,86.713,86.735,86.704,86.731,121400000.0
2006-03-16 11:23:00,86.735,86.735,86.71,86.721,188099998.0
2006-03-16 11:24:00,86.73,86.73,86.703,86.705,85299999.0
2006-03-16 11:25:00,86.71,86.713,86.682,86.697,95600001.0
2006-03-16 11:26:00,86.695,86.713,86.685,86.707,237199999.0
2006-03-16 11:27:00,86.69,86.707,86.689,86.707,73299999.0
2006-03-16 11:28:00,86.688,86.705,86.664,86.68,189899998.0
2006-03-16 11:29:00,86.69,86.707,86.676,86.692,183300000.0
2006-03-16 11:30:00,86.689,86.704,86.659,86.677,186700000.0
2006-03-16 11:31:00,86.682,86.685,86.654,86.665,163499999.0
2006-03-16 11:32:00,86.655,86.68,86.64,86.659,221000000.0
2006-03-16 11:33:00,86.68,86.691,86.661,86.677,146900002.0
2006-03-16 11:34:00,86.691,86.709,86.685,86.704,108899999.0
2006-03-16 11:35:00,86.713,86.713,86.685,86.685,198300001.0
2006-03-16 11:36:00,86.721,86.733,86.704,86.721,104600000.0
2006-03-16 11:37:00,86.729,86.745,86.718,86.724,219999998.0
2006-03-16 11:38:00,86.721,86.732,86.701,86.717,362299998.0
2006-03-16 11:39:00,86.713,86.73,86.712,86.729,159499999.0
2006-03-16 11:40:00,86.693,86.762,86.693,86.759,175400000.0
2006-03-16 11:41:00,86.745,86.763,86.732,86.748,211899997.0
2006-03-16 11:42:00,86.73,86.748,86.722,86.748,226000002.0
2006-03-16 11:43:00,86.731,86.758,86.727,86.739,133899998.0
2006-03-16 11:44:00,86.737,86.737,86.707,86.707,172100001.0
2006-03-16 11:45:00,86.702,86.722,86.685,86.703,257800005.0
2006-03-16 11:46:00,86.682,86.704,86.68,86.695,234100002.0
2006-03-16 11:47:00,86.698,86.7,86.673,86.673,223500000.0
2006-03-16 11:48:00,86.692,86.707,86.68,86.699,199599998.0
2006-03-16 11:49:00,86.694,86.698,86.667,86.68,279499997.0
2006-03-16 11:50:00,86.686,86.699,86.663,86.681,237099997.0
2006-03-16 11:51:00,86.708,86.708,86.678,86.689,384200001.0
2006-03-16 11:52:00,86.676,86.693,86.664,86.686,232100001.0
2006-03-16 11:53:00,86.677,86.696,86.67,86.686,153900001.0
2006-03-16 11:54:00,86.692,86.71,86.675,86.689,274000000.0
2006-03-16 11:55:00,86.702,86.702,86.676,86.676,230400001.0
2006-03-16 11:56:00,86.682,86.706,86.682,86.706,196100002.0
2006-03-16 11:57:00,86.711,86.716,86.687,86.687,120600001.0
2006-03-16 11:58:00,86.679,86.728,86.679,86.728,120699999.0
2006-03-16 11:59:00,86.714,86.734,86.7,86.713,292000000.0
2006-03-16 12:00:00,86.684,86.703,86.684,86.703,119499998.0
2006-03-16 12:01:00,86.727,86.741,86.715,86.721,76400000.0
2006-03-16 12:02:00,86.721,86.737,86.706,86.72,158699998.0
2006-03-16 12:03:00,86.716,86.734,86.694,86.713,186400000.0
2006-03-16 12:04:00,86.717,86.724,86.691,86.697,169799999.0
2006-03-16 12:05:00,86.707,86.715,86.686,86.686,160499999.0
2006-03-16 12:06:00,86.686,86.724,86.686,86.724,122399999.0
2006-03-16 12:07:00,86.699,86.721,86.66,86.708,287599999.0
2006-03-16 12:08:00,86.705,86.715,86.691,86.695,189500001.0
2006-03-16 12:09:00,86.689,86.704,86.686,86.701,195699997.0
2006-03-16 12:10:00,86.677,86.698,86.677,86.693,118500003.0
2006-03-16 12:11:00,86.686,86.686,86.65,86.65,219000001.0
2006-03-16 12:12:00,86.64,86.664,86.63,86.664,204200003.0
2006-03-16 12:13:00,86.669,86.697,86.66,86.675,172599999.0
2006-03-16 12:14:00,86.68,86.701,86.67,86.686,140500001.0
2006-03-16 12:15:00,86.671,86.671,86.625,86.632,79100000.0
2006-03-16 12:16:00,86.641,86.675,86.641,86.668,100300001.0
2006-03-16 12:17:00,86.656,86.659,86.632,86.635,227900001.0
2006-03-16 12:18:00,86.632,86.657,86.632,86.654,248600003.0
2006-03-16 12:19:00,86.636,86.664,86.636,86.652,175199998.0
2006-03-16 12:20:00,86.66,86.669,86.624,86.647,404099997.0
2006-03-16 12:21:00,86.647,86.673,86.643,86.661,153200000.0
2006-03-16 12:22:00,86.671,86.679,86.655,86.667,153800000.0
2006-03-16 12:23:00,86.663,86.687,86.65,86.687,141800001.0
2006-03-16 12:24:00,86.693,86.705,86.665,86.665,223299998.0
2006-03-16 12:25:00,86.674,86.711,86.674,86.711,273500000.0
2006-03-16 12:26:00,86.712,86.712,86.673,86.673,190800002.0
2006-03-16 12:27:00,86.675,86.697,86.654,86.69,248300002.0
2006-03-16 12:28:00,86.686,86.697,86.66,86.66,232700004.0
2006-03-16 12:29:00,86.685,86.69,86.659,86.677,153099998.0
2006-03-16 12:30:00,86.668,86.686,86.66,86.68,271599998.0
2006-03-16 12:31:00,86.686,86.686,86.647,86.647,81600000.0
2006-03-16 12:32:00,86.676,86.686,86.652,86.67,178699999.0
2006-03-16 12:33:00,86.675,86.693,86.655,86.667,288300004.0
2006-03-16 12:34:00,86.681,86.695,86.666,86.683,98400002.0
2006-03-16 12:35:00,86.675,86.688,86.662,86.677,210199999.0
2006-03-16 12:36:00,86.654,86.675,86.644,86.67,195100000.0
2006-03-16 12:37:00,86.66,86.671,86.64,86.652,195300001.0
2006-03-16 12:38:00,86.64,86.655,86.618,86.628,146800001.0
2006-03-16 12:39:00,86.623,86.623,86.594,86.604,123500003.0
2006-03-16 12:40:00,86.614,86.622,86.596,86.614,133799998.0
2006-03-16 12:41:00,86.607,86.622,86.6,86.622,89800000.0
2006-03-16 12:42:00,86.608,86.636,86.608,86.633,182400000.0
2006-03-16 12:43:00,86.63,86.637,86.604,86.604,310699997.0
2006-03-16 12:44:00,86.623,86.649,86.608,86.622,134899998.0
2006-03-16 12:45:00,86.642,86.658,86.635,86.658,128300000.0
2006-03-16 12:46:00,86.624,86.654,86.624,86.654,158800002.0
2006-03-16 12:47:00,86.653,86.653,86.589,86.623,109400001.0
2006-03-16 12:48:00,86.64,86.673,86.64,86.673,171900000.0
2006-03-16 12:49:00,86.674,86.674,86.639,86.651,218999997.0
2006-03-16 12:50:00,86.644,86.664,86.644,86.662,139400001.0
2006-03-16 12:51:00,86.659,86.681,86.645,86.662,322799993.0
2006-03-16 12:52:00,86.657,86.672,86.639,86.659,151200002.0
2006-03-16 12:53:00,86.625,86.651,86.615,86.637,227899999.0
2006-03-16 12:54:00,86.647,86.656,86.631,86.631,134699999.0
2006-03-16 12:55:00,86.642,86.663,86.634,86.663,178000001.0
2006-03-16 12:56:00,86.655,86.681,86.655,86.674,120999999.0
2006-03-16 12:57:00,86.648,86.671,86.646,86.646,117499995.0
2006-03-16 12:58:00,86.648,86.663,86.638,86.662,187699998.0
2006-03-16 12:59:00,86.634,86.657,86.629,86.657,173000000.0
2006-03-16 13:00:00,86.636,86.658,86.634,86.658,202800000.0
2006-03-16 13:01:00,86.639,86.66,86.633,86.66,201700000.0
2006-03-16 13:02:00,86.65,86.65,86.607,86.607,197399998.0
2006-03-16 13:03:00,86.605,86.625,86.592,86.623,210899998.0
2006-03-16 13:04:00,86.613,86.614,86.596,86.598,137900000.0
2006-03-16 13:05:00,86.613,86.628,86.596,86.601,209199999.0
2006-03-16 13:06:00,86.601,86.616,86.586,86.603,254000002.0
2006-03-16 13:07:00,86.597,86.607,86.572,86.607,237200003.0
2006-03-16 13:08:00,86.614,86.614,86.578,86.598,247200006.0
2006-03-16 13:09:00,86.59,86.611,86.579,86.593,274400001.0
2006-03-16 13:10:00,86.571,86.59,86.543,86.561,146800001.0
2006-03-16 13:11:00,86.56,86.56,86.534,86.547,239099996.0
2006-03-16 13:12:00,86.563,86.575,86.539,86.558,274699995.0
2006-03-16 13:13:00,86.58,86.58,86.542,86.549,216600002.0
2006-03-16 13:14:00,86.567,86.567,86.536,86.545,169099999.0
2006-03-16 13:15:00,86.551,86.582,86.548,86.582,326800001.0
2006-03-16 13:16:00,86.579,86.585,86.557,86.569,258799998.0
2006-03-16 13:17:00,86.577,86.578,86.555,86.565,164500000.0
2006-03-16 13:18:00,86.567,86.586,86.565,86.582,239399996.0
2006-03-16 13:19:00,86.556,86.588,86.554,86.581,237400002.0
2006-03-16 13:20:00,86.579,86.593,86.568,86.571,178400001.0
2006-03-16 13:21:00,86.566,86.584,86.557,86.575,249700002.0
2006-03-16 13:22:00,86.554,86.572,86.545,86.558,133799998.0
2006-03-16 13:23:00,86.539,86.585,86.539,86.585,162100001.0
2006-03-16 13:24:00,86.585,86.585,86.56,86.561,223899999.0
2006-03-16 13:25:00,86.576,86.587,86.562,86.575,94500001.0
2006-03-16 13:26:00,86.575,86.588,86.564,86.588,97400000.0
2006-03-16 13:27:00,86.592,86.599,86.567,86.567,408199997.0
2006-03-16 13:28:00,86.587,86.597,86.572,86.584,91100000.0
2006-03-16 13:29:00,86.578,86.604,86.578,86.602,99799999.0
2006-03-16 13:30:00,86.571,86.597,86.571,86.592,190999995.0
2006-03-16 13:31:00,86.582,86.606,86.573,86.597,188999998.0
2006-03-16 13:32:00,86.593,86.605,86.584,86.598,188500001.0
2006-03-16 13:33:00,86.591,86.609,86.571,86.586,144100003.0
2006-03-16 13:34:00,86.592,86.614,86.592,86.606,246999998.0
2006-03-16 13:35:00,86.6,86.617,86.589,86.605,192400000.0
2006-03-16 13:36:00,86.599,86.604,86.572,86.572,314300001.0
2006-03-16 13:37:00,86.585,86.597,86.567,86.587,243300000.0
2006-03-16 13:38:00,86.599,86.606,86.577,86.583,218800001.0
2006-03-16 13:39:00,86.597,86.597,86.56,86.574,323899997.0
2006-03-16 13:40:00,86.593,86.612,86.573,86.601,260299997.0
2006-03-16 13:41:00,86.596,86.608,86.581,86.599,239400000.0
2006-03-16 13:42:00,86.602,86.602,86.572,86.572,166299998.0
2006-03-16 13:43:00,86.564,86.6,86.564,86.593,189100002.0
2006-03-16 13:44:00,86.592,86.595,86.572,86.581,251199999.0
2006-03-16 13:45:00,86.598,86.607,86.571,86.588,264500003.0
2006-03-16 13:46:00,86.591,86.591,86.548,86.568,190400000.0
2006-03-16 13:47:00,86.564,86.58,86.551,86.551,202900000.0
2006-03-16 13:48:00,86.552,86.564,86.537,86.554,304199999.0
2006-03-16 13:49:00,86.535,86.552,86.528,86.542,371800000.0
2006-03-16 13:50:00,86.532,86.543,86.513,86.528,181899998.0
2006-03-16 13:51:00,86.547,86.547,86.524,86.536,194999999.0
2006-03-16 13:52:00,86.511,86.541,86.508,86.533,257700001.0
2006-03-16 13:53:00,86.54,86.552,86.524,86.544,158499998.0
2006-03-16 13:54:00,86.526,86.562,86.526,86.553,190500000.0
2006-03-16 13:55:00,86.541,86.56,86.538,86.557,262200000.0
2006-03-16 13:56:00,86.563,86.567,86.54,86.549,168700001.0
2006-03-16 13:57:00,86.541,86.565,86.54,86.553,169400001.0
2006-03-16 13:58:00,86.54,86.556,86.528,86.556,242599998.0
2006-03-16 13:59:00,86.543,86.558,86.525,86.538,197099996.0
2006-03-16 14:00:00,86.53,86.548,86.518,86.548,152100000.0
2006-03-16 14:01:00,86.54,86.56,86.524,86.535,179300001.0
2006-03-16 14:02:00,86.529,86.55,86.527,86.545,201199998.0
2006-03-16 14:03:00,86.546,86.552,86.519,86.523,153200002.0
2006-03-16 14:04:00,86.543,86.568,86.541,86.568,82500000.0
2006-03-16 14:05:00,86.561,86.57,86.538,86.551,146799998.0
2006-03-16 14:06:00,86.552,86.587,86.552,86.571,227799998.0
2006-03-16 14:07:00,86.575,86.58,86.559,86.561,214999997.0
2006-03-16 14:08:00,86.576,86.578,86.552,86.555,155000002.0
2006-03-16 14:09:00,86.576,86.599,86.564,86.576,197800002.0
2006-03-16 14:10:00,86.577,86.591,86.559,86.574,113600002.0
2006-03-16 14:11:00,86.568,86.586,86.562,86.577,191800001.0
2006-03-16 14:12:00,86.565,86.586,86.564,86.583,97599999.0
2006-03-16 14:13:00,86.562,86.587,86.562,86.586,280599999.0
2006-03-16 14:14:00,86.564,86.586,86.556,86.567,147700001.0
2006-03-16 14:15:00,86.542,86.56,86.527,86.544,327199999.0
2006-03-16 14:16:00,86.535,86.551,86.527,86.545,235999999.0
2006-03-16 14:17:00,86.542,86.551,86.526,86.535,193399999.0
2006-03-16 14:18:00,86.516,86.55,86.516,86.54,154399997.0
2006-03-16 14:19:00,86.522,86.55,86.509,86.545,206099996.0
2006-03-16 14:20:00,86.552,86.561,86.541,86.541,163399999.0
2006-03-16 14:21:00,86.561,86.561,86.528,86.537,162299996.0
2006-03-16 14:22:00,86.556,86.568,86.541,86.549,146500000.0
2006-03-16 14:23:00,86.544,86.566,86.538,86.547,193400000.0
2006-03-16 14:24:00,86.548,86.575,86.544,86.558,188100000.0
2006-03-16 14:25:00,86.558,86.571,86.541,86.558,120200000.0
2006-03-16 14:26:00,86.549,86.567,86.538,86.558,129499999.0
2006-03-16 14:27:00,86.553,86.556,86.522,86.522,131700003.0
2006-03-16 14:28:00,86.542,86.562,86.526,86.533,134100002.0
2006-03-16 14:29:00,86.56,86.565,86.542,86.544,200099999.0
2006-03-16 14:30:00,86.53,86.556,86.523,86.536,246499998.0
2006-03-16 14:31:00,86.539,86.545,86.522,86.522,118500000.0
2006-03-16 14:32:00,86.543,86.558,86.535,86.546,206700000.0
2006-03-16 14:33:00,86.549,86.563,86.534,86.541,88800001.0
2006-03-16 14:34:00,86.569,86.578,86.552,86.556,143199998.0
2006-03-16 14:35:00,86.558,86.574,86.554,86.574,208400000.0
2006-03-16 14:36:00,86.54,86.562,86.52,86.549,126200000.0
2006-03-16 14:37:00,86.553,86.569,86.54,86.551,176200001.0
2006-03-16 14:38:00,86.549,86.572,86.548,86.57,221100001.0
2006-03-16 14:39:00,86.557,86.585,86.554,86.57,148899998.0
2006-03-16 14:40:00,86.575,86.6,86.574,86.59,237499995.0
2006-03-16 14:41:00,86.555,86.586,86.53,86.581,132199997.0
2006-03-16 14:42:00,86.587,86.593,86.569,86.571,148899999.0
2006-03-16 14:43:00,86.589,86.603,86.579,86.592,179900003.0
2006-03-16 14:44:00,86.582,86.597,86.561,86.595,224899999.0
2006-03-16 14:45:00,86.599,86.614,86.586,86.591,250800000.0
2006-03-16 14:46:00,86.608,86.613,86.587,86.587,178500000.0
2006-03-16 14:47:00,86.565,86.594,86.557,86.575,219999999.0
2006-03-16 14:48:00,86.546,86.587,86.546,86.587,131000002.0
2006-03-16 14:49:00,86.576,86.604,86.575,86.584,182499998.0
2006-03-16 14:50:00,86.59,86.605,86.578,86.605,171699997.0
2006-03-16 14:51:00,86.597,86.604,86.574,86.574,186800003.0
2006-03-16 14:52:00,86.591,86.606,86.585,86.606,156700000.0
2006-03-16 14:53:00,86.602,86.604,86.581,86.584,240200003.0
2006-03-16 14:54:00,86.592,86.596,86.575,86.579,189900003.0
2006-03-16 14:55:00,86.579,86.595,86.576,86.593,141700001.0
2006-03-16 14:56:00,86.593,86.624,86.588,86.606,131899998.0
2006-03-16 14:57:00,86.623,86.623,86.591,86.592,135700001.0
2006-03-16 14:58:00,86.614,86.64,86.606,86.62,137799999.0
2006-03-16 14:59:00,86.604,86.641,86.604,86.641,150699997.0
2006-03-16 15:00:00,86.616,86.649,86.616,86.644,115600000.0
2006-03-16 15:01:00,86.639,86.642,86.61,86.625,222299996.0
2006-03-16 15:02:00,86.632,86.662,86.629,86.637,185099997.0
2006-03-16 15:03:00,86.65,86.656,86.629,86.631,165200001.0
2006-03-16 15:04:00,86.631,86.648,86.622,86.637,118199999.0
2006-03-16 15:05:00,86.625,86.638,86.613,86.632,314099997.0
2006-03-16 15:06:00,86.622,86.639,86.608,86.62,227300002.0
2006-03-16 15:07:00,86.615,86.634,86.573,86.605,221499998.0
2006-03-16 15:08:00,86.625,86.638,86.606,86.618,152700000.0
2006-03-16 15:09:00,86.628,86.655,86.599,86.642,362999996.0
2006-03-16 15:10:00,86.654,86.66,86.624,86.646,161800001.0
2006-03-16 15:11:00,86.643,86.657,86.625,86.644,104400002.0
2006-03-16 15:12:00,86.636,86.649,86.616,86.62,241199997.0
2006-03-16 15:13:00,86.623,86.64,86.61,86.629,197600002.0
2006-03-16 15:14:00,86.642,86.652,86.622,86.638,131200000.0
2006-03-16 15:15:00,86.65,86.657,86.628,86.639,157200001.0
2006-03-16 15:16:00,86.627,86.662,86.627,86.662,120700000.0
2006-03-16 15:17:00,86.636,86.676,86.636,86.648,165400000.0
2006-03-16 15:18:00,86.659,86.691,86.659,86.681,269699997.0
2006-03-16 15:19:00,86.655,86.678,86.649,86.674,264700000.0
2006-03-16 15:20:00,86.666,86.666,86.625,86.636,128299998.0
2006-03-16 15:21:00,86.641,86.65,86.617,86.634,283100002.0
2006-03-16 15:22:00,86.622,86.64,86.612,86.614,184899999.0
2006-03-16 15:23:00,86.612,86.641,86.612,86.641,122100002.0
2006-03-16 15:24:00,86.634,86.657,86.628,86.642,220900000.0
2006-03-16 15:25:00,86.651,86.657,86.637,86.64,96499999.0
2006-03-16 15:26:00,86.627,86.639,86.61,86.611,181099999.0
2006-03-16 15:27:00,86.613,86.619,86.572,86.577,187299998.0
2006-03-16 15:28:00,86.572,86.597,86.572,86.586,242300002.0
2006-03-16 15:29:00,86.585,86.585,86.552,86.575,228100000.0
2006-03-16 15:30:00,86.565,86.585,86.565,86.585,162500001.0
2006-03-16 15:31:00,86.58,86.585,86.564,86.573,110100001.0
2006-03-16 15:32:00,86.52,86.55,86.497,86.5,93699998.0
2006-03-16 15:33:00,86.466,86.48,86.446,86.467,91099998.0
2006-03-16 15:34:00,86.46,86.48,86.46,86.48,227400003.0
2006-03-16 15:35:00,86.49,86.543,86.49,86.533,129299997.0
2006-03-16 15:36:00,86.519,86.548,86.51,86.548,188099998.0
2006-03-16 15:37:00,86.517,86.537,86.501,86.513,140400000.0
2006-03-16 15:38:00,86.506,86.539,86.506,86.516,87400001.0
2006-03-16 15:39:00,86.492,86.525,86.473,86.512,179800000.0
2006-03-16 15:40:00,86.504,86.52,86.433,86.51,204599999.0
2006-03-16 15:41:00,86.51,86.517,86.491,86.491,167599999.0
2006-03-16 15:42:00,86.499,86.52,86.495,86.515,196499996.0
2006-03-16 15:43:00,86.515,86.52,86.488,86.498,313000007.0
2006-03-16 15:44:00,86.515,86.525,86.488,86.488,259300003.0
2006-03-16 15:45:00,86.519,86.544,86.519,86.543,249000000.0
2006-03-16 15:46:00,86.515,86.537,86.495,86.507,272600004.0
2006-03-16 15:47:00,86.479,86.508,86.423,86.447,275600003.0
2006-03-16 15:48:00,86.443,86.502,86.443,86.502,187300001.0
2006-03-16 15:49:00,86.509,86.512,86.481,86.512,353999999.0
2006-03-16 15:50:00,86.512,86.523,86.488,86.499,143400002.0
2006-03-16 15:51:00,86.49,86.515,86.487,86.507,91500001.0
2006-03-16 15:52:00,86.477,86.497,86.447,86.467,190699999.0
2006-03-16 15:53:00,86.458,86.49,86.456,86.49,157300001.0
2006-03-16 15:54:00,86.464,86.49,86.461,86.483,195700001.0
2006-03-16 15:55:00,86.447,86.479,86.447,86.473,215600001.0
2006-03-16 15:56:00,86.463,86.463,86.429,86.432,172400000.0
2006-03-16 15:57:00,86.444,86.467,86.431,86.444,129400001.0
2006-03-16 15:58:00,86.451,86.451,86.383,86.383,189400001.0
2006-03-16 15:59:00,86.39,86.4,86.372,86.379,96500000.0
2006-03-16 16:00:00,86.395,86.405,86.368,86.368,262500000.0
2006-03-16 16:01:00,86.379,86.4,86.374,86.395,143899999.0
2006-03-16 16:02:00,86.386,86.4,86.375,86.392,105800000.0
2006-03-16 16:03:00,86.376,86.395,86.357,86.395,111200000.0
2006-03-16 16:04:00,86.386,86.4,86.37,86.39,169599999.0
2006-03-16 16:05:00,86.38,86.4,86.371,86.398,93700000.0
2006-03-16 16:06:00,86.392,86.395,86.373,86.374,117900001.0
2006-03-16 16:07:00,86.378,86.395,86.372,86.395,165700000.0
2006-03-16 16:08:00,86.4,86.4,86.374,86.374,133699999.0
2006-03-16 16:09:00,86.398,86.4,86.379,86.383,266399999.0
2006-03-16 16:10:00,86.395,86.4,86.38,86.388,167500003.0
2006-03-16 16:11:00,86.371,86.4,86.366,86.4,162700001.0
2006-03-16 16:12:00,86.38,86.395,86.376,86.395,112000000.0
2006-03-16 16:13:00,86.395,86.4,86.38,86.388,147599999.0
2006-03-16 16:14:00,86.38,86.4,86.353,86.373,194899996.0
2006-03-16 16:15:00,86.395,86.395,86.38,86.38,124799998.0
2006-03-16 16:16:00,86.376,86.397,86.376,86.397,133500001.0
2006-03-16 16:17:00,86.395,86.402,86.366,86.39,316199994.0
2006-03-16 16:18:00,86.386,86.4,86.37,86.39,147100003.0
2006-03-16 16:19:00,86.376,86.376,86.313,86.313,139499996.0
2006-03-16 16:20:00,86.299,86.32,86.296,86.31,312899996.0
2006-03-16 16:21:00,86.307,86.307,86.28,86.28,274800000.0
2006-03-16 16:22:00,86.305,86.318,86.29,86.292,226099999.0
2006-03-16 16:23:00,86.297,86.311,86.279,86.293,248999995.0
2006-03-16 16:24:00,86.3,86.314,86.288,86.291,96700000.0
2006-03-16 16:25:00,86.294,86.315,86.28,86.28,281699995.0
2006-03-16 16:26:00,86.31,86.31,86.28,86.291,131300002.0
2006-03-16 16:27:00,86.31,86.315,86.29,86.3,210699998.0
2006-03-16 16:28:00,86.305,86.31,86.282,86.29,169999997.0
2006-03-16 16:29:00,86.29,86.31,86.285,86.305,178300000.0
2006-03-16 16:30:00,86.284,86.31,86.281,86.31,254199998.0
2006-03-16 16:31:00,86.281,86.301,86.209,86.212,236499997.0
2006-03-16 16:32:00,86.2,86.2,86.18,86.18,241100002.0
2006-03-16 16:33:00,86.195,86.2,86.18,86.18,137399998.0
2006-03-16 16:34:00,86.17,86.2,86.17,86.2,163000000.0
2006-03-16 16:35:00,86.195,86.2,86.172,86.18,194999997.0
2006-03-16 16:36:00,86.179,86.205,86.176,86.193,159600002.0
2006-03-16 16:37:00,86.205,86.205,86.175,86.18,114899999.0
2006-03-16 16:38:00,86.178,86.2,86.174,86.2,183900001.0
2006-03-16 16:39:00,86.178,86.194,86.133,86.147,198300001.0
2006-03-16 16:40:00,86.138,86.14,86.111,86.122,210299998.0
2006-03-16 16:41:00,86.142,86.15,86.118,86.139,150200003.0
2006-03-16 16:42:00,86.128,86.143,86.109,86.125,308100001.0
2006-03-16 16:43:00,86.12,86.12,86.091,86.1,53800000.0
2006-03-16 16:44:00,86.1,86.123,86.1,86.123,206899998.0
2006-03-16 16:45:00,86.123,86.132,86.108,86.11,282100003.0
2006-03-16 16:46:00,86.132,86.166,86.132,86.153,121800001.0
2006-03-16 16:47:00,86.155,86.177,86.146,86.152,172699998.0
2006-03-16 16:48:00,86.149,86.169,86.126,86.141,194400003.0
2006-03-16 16:49:00,86.143,86.143,86.09,86.102,267999997.0
2006-03-16 16:50:00,86.077,86.098,86.049,86.07,169499999.0
2006-03-16 16:51:00,86.054,86.082,86.054,86.079,124500000.0
2006-03-16 16:52:00,86.072,86.072,86.043,86.058,264499996.0
2006-03-16 16:53:00,86.041,86.073,86.026,86.035,216599999.0
2006-03-16 16:54:00,85.997,86.022,85.944,85.952,180499999.0
2006-03-16 16:55:00,85.941,85.979,85.941,85.973,183099999.0
2006-03-16 16:56:00,85.981,85.991,85.969,85.984,141800001.0
2006-03-16 16:57:00,85.962,85.992,85.957,85.992,218600002.0
2006-03-16 16:58:00,85.957,85.982,85.939,85.962,230100000.0
2006-03-16 16:59:00,85.963,86.006,85.954,85.985,88600000.0
2006-03-16 17:00:00,86.018,86.046,86.01,86.021,149899997.0
2006-03-16 17:01:00,85.987,86.015,85.976,85.996,168100000.0
2006-03-16 17:02:00,85.978,85.997,85.967,85.98,116900000.0
2006-03-16 17:03:00,85.974,85.987,85.938,85.961,271599998.0
2006-03-16 17:04:00,85.956,85.987,85.945,85.974,127799999.0
2006-03-16 17:05:00,85.932,85.956,85.923,85.944,103000001.0
2006-03-16 17:06:00,85.938,85.958,85.924,85.958,187900003.0
2006-03-16 17:07:00,85.96,85.978,85.944,85.966,110000002.0
2006-03-16 17:08:00,85.98,86.002,85.956,85.985,130900000.0
2006-03-16 17:09:00,86.007,86.025,85.974,85.974,179299999.0
2006-03-16 17:10:00,86.013,86.039,85.998,86.02,113900001.0
2006-03-16 17:11:00,86.024,86.047,86.018,86.03,219299997.0
2006-03-16 17:12:00,86.037,86.042,86.014,86.018,228099998.0
2006-03-16 17:13:00,86.031,86.038,86.005,86.024,200100001.0
2006-03-16 17:14:00,86.017,86.042,86.01,86.042,116100000.0
2006-03-16 17:15:00,86.05,86.077,86.05,86.065,180800003.0
2006-03-16 17:16:00,86.066,86.075,86.046,86.053,207399998.0
2006-03-16 17:17:00,86.051,86.098,86.051,86.086,173100000.0
2006-03-16 17:18:00,86.092,86.116,86.092,86.113,137200001.0
2006-03-16 17:19:00,86.085,86.122,86.085,86.095,178499998.0
2006-03-16 17:20:00,86.113,86.135,86.099,86.135,141500000.0
2006-03-16 17:21:00,86.133,86.133,86.095,86.109,322499999.0
2006-03-16 17:22:00,86.123,86.149,86.119,86.126,115100002.0
2006-03-16 17:23:00,86.087,86.108,86.063,86.098,169900000.0
2006-03-16 17:24:00,86.088,86.158,86.088,86.134,240399999.0
2006-03-16 17:25:00,86.132,86.158,86.128,86.148,318299998.0
2006-03-16 17:26:00,86.141,86.146,86.127,86.129,192299999.0
2006-03-16 17:27:00,86.145,86.162,86.132,86.162,160999999.0
2006-03-16 17:28:00,86.129,86.149,86.122,86.149,77700000.0
2006-03-16 17:29:00,86.154,86.154,86.116,86.135,173999996.0
2006-03-16 17:30:00,86.15,86.172,86.138,86.152,237000001.0
2006-03-16 17:31:00,86.167,86.178,86.14,86.148,177200001.0
2006-03-16 17:32:00,86.15,86.183,86.15,86.162,218799996.0
2006-03-16 17:33:00,86.175,86.181,86.15,86.153,225499999.0
2006-03-16 17:34:00,86.14,86.159,86.135,86.149,69900000.0
2006-03-16 17:35:00,86.141,86.142,86.105,86.117,173199998.0
2006-03-16 17:36:00,86.096,86.125,86.093,86.1,144900002.0
2006-03-16 17:37:00,86.105,86.11,86.082,86.082,142400000.0
2006-03-16 17:38:00,86.069,86.102,86.069,86.09,176899999.0
2006-03-16 17:39:00,86.092,86.115,86.09,86.101,128300000.0
2006-03-16 17:40:00,86.095,86.095,86.057,86.062,115500000.0
2006-03-16 17:41:00,86.055,86.055,86.005,86.005,263899997.0
2006-03-16 17:42:00,86.013,86.045,86.013,86.045,160900001.0
2006-03-16 17:43:00,86.044,86.062,86.023,86.046,113999999.0
2006-03-16 17:44:00,86.043,86.075,86.018,86.075,181200002.0
2006-03-16 17:45:00,86.058,86.079,86.041,86.057,220300000.0
2006-03-16 17:46:00,86.067,86.082,86.057,86.069,117700000.0
2006-03-16 17:47:00,86.043,86.083,86.043,86.083,166600002.0
2006-03-16 17:48:00,86.08,86.085,86.056,86.06,154699999.0
2006-03-16 17:49:00,86.072,86.099,86.065,86.099,121100000.0
2006-03-16 17:50:00,86.1,86.106,86.081,86.093,164900000.0
2006-03-16 17:51:00,86.092,86.113,86.087,86.095,321300000.0
2006-03-16 17:52:00,86.11,86.11,86.073,86.079,176999999.0
2006-03-16 17:53:00,86.096,86.096,86.059,86.068,267300003.0
2006-03-16 17:54:00,86.09,86.09,86.056,86.061,52200000.0
2006-03-16 17:55:00,86.077,86.099,86.059,86.075,231299996.0
2006-03-16 17:56:00,86.058,86.077,86.034,86.041,92700000.0
2006-03-16 17:57:00,86.032,86.04,86.007,86.01,184100001.0
2006-03-16 17:58:00,86.011,86.022,85.985,85.985,209399995.0
2006-03-16 17:59:00,85.96,85.989,85.953,85.967,254999999.0
2006-03-16 18:00:00,85.943,85.995,85.917,85.962,213600004.0
2006-03-16 18:01:00,85.985,85.995,85.96,85.965,1233600010.0
2006-03-16 18:02:00,85.976,85.984,85.948,85.984,2017499996.0
2006-03-16 18:03:00,86.08,86.1,86.06,86.07,1472700000.0
2006-03-16 18:04:00,85.995,86.043,85.995,86.026,1472700000.0
2006-03-16 18:05:00,86.025,86.051,86.009,86.04,1992399990.0
2006-03-16 18:06:00,86.03,86.03,85.979,85.982,1734199995.0
2006-03-16 18:07:00,86.09,86.11,86.07,86.1,1779500002.0
2006-03-16 18:08:00,85.959,85.983,85.934,85.957,1779500002.0
2006-03-16 18:09:00,85.986,86.006,85.967,85.967,1366699994.0
2006-03-16 18:10:00,85.958,85.983,85.95,85.975,1625599995.0
2006-03-16 18:11:00,85.96,85.977,85.935,85.955,1005499997.0
2006-03-16 18:12:00,85.944,85.979,85.941,85.979,1037399999.0
2006-03-16 18:13:00,85.979,85.997,85.963,85.971,1552299991.0
2006-03-16 18:14:00,85.982,86.003,85.961,85.987,1703499992.0
2006-03-16 18:15:00,85.983,85.988,85.955,85.958,2092700008.0
2006-03-16 18:16:00,86.05,86.09,86.04,86.07,743099994.0
2006-03-16 18:17:00,85.926,85.962,85.926,85.962,743099994.0
2006-03-16 18:18:00,85.959,85.972,85.93,85.949,1177899993.0
2006-03-16 18:19:00,85.945,85.98,85.943,85.951,1807899991.0
2006-03-16 18:20:00,85.974,85.998,85.965,85.992,1468799990.0
2006-03-16 18:21:00,86.005,86.02,85.983,85.987,1710099997.0
2006-03-16 18:22:00,86.003,86.004,85.973,85.987,1937300005.0
2006-03-16 18:23:00,86.08,86.11,86.07,86.08,1360199998.0
2006-03-16 18:24:00,86.013,86.037,86.002,86.037,1360199998.0
2006-03-16 18:25:00,86.05,86.09,86.03,86.04,1793799982.0
2006-03-16 18:26:00,86.009,86.039,86.003,86.031,1793799982.0
2006-03-16 18:27:00,86.023,86.025,85.994,85.997,1462200003.0
2006-03-16 18:28:00,86.02,86.036,86.0,86.022,1001800002.0
2006-03-16 18:29:00,86.02,86.054,86.011,86.054,1211399998.0
2006-03-16 18:30:00,86.039,86.075,86.039,86.075,601600000.0
2006-03-16 18:31:00,86.075,86.112,86.074,86.103,1180600002.0
2006-03-16 18:32:00,86.09,86.115,86.083,86.111,2082299997.0
2006-03-16 18:33:00,86.113,86.133,86.094,86.103,1933600001.0
2006-03-16 18:34:00,86.095,86.115,86.075,86.091,1743200001.0
2006-03-16 18:35:00,86.067,86.09,86.044,86.055,1665899995.0
2006-03-16 18:36:00,86.049,86.065,86.025,86.033,1625500004.0
2006-03-16 18:37:00,86.035,86.064,86.029,86.045,1285500010.0
2006-03-16 18:38:00,86.051,86.062,86.037,86.049,713500003.0
2006-03-16 18:39:00,86.046,86.064,86.032,86.038,389700000.0
2006-03-16 18:40:00,86.045,86.054,86.025,86.03,760999998.0
2006-03-16 18:41:00,86.052,86.061,86.025,86.046,738699999.0
2006-03-16 18:42:00,86.046,86.067,86.032,86.05,649100004.0
2006-03-16 18:43:00,86.065,86.087,86.051,86.072,1217400002.0
2006-03-16 18:44:00,86.094,86.145,86.094,86.134,742499994.0
2006-03-16 18:45:00,86.119,86.14,86.08,86.096,1143599992.0
2006-03-16 18:46:00,86.079,86.101,86.061,86.082,765099994.0
2006-03-16 18:47:00,86.057,86.077,86.051,86.073,485099998.0
2006-03-16 18:48:00,86.053,86.074,86.044,86.057,736800003.0
2006-03-16 18:49:00,86.045,86.074,86.045,86.074,961399990.0
2006-03-16 18:50:00,86.078,86.088,86.048,86.048,1188699982.0
2006-03-16 18:51:00,86.062,86.074,86.039,86.05,425600002.0
2006-03-16 18:52:00,86.063,86.077,86.048,86.051,821599995.0
2006-03-16 18:53:00,86.029,86.053,85.968,85.989,1039800006.0
2006-03-16 18:54:00,86.005,86.042,85.991,86.018,982200000.0
2006-03-16 18:55:00,86.024,86.048,86.013,86.043,885999991.0
2006-03-16 18:56:00,86.015,86.045,86.015,86.027,660799997.0
2006-03-16 18:57:00,86.018,86.071,86.018,86.065,452400001.0
2006-03-16 18:58:00,86.032,86.077,86.032,86.055,1201599997.0
2006-03-16 18:59:00,86.048,86.063,86.035,86.044,891500001.0
2006-03-16 19:00:00,86.032,86.081,86.031,86.05,725699995.0
2006-03-16 19:01:00,86.049,86.081,86.036,86.059,461299999.0
2006-03-16 19:02:00,86.033,86.055,86.027,86.055,207499998.0
2006-03-16 19:03:00,86.034,86.051,86.007,86.033,676599999.0
2006-03-16 19:04:00,86.02,86.05,86.02,86.026,633300003.0
2006-03-16 19:05:00,86.023,86.039,86.015,86.034,549700002.0
2006-03-16 19:06:00,86.037,86.075,86.033,86.056,505899998.0
2006-03-16 19:07:00,86.056,86.09,86.056,86.081,1003099992.0
2006-03-16 19:08:00,86.067,86.082,86.036,86.047,823799996.0
2006-03-16 19:09:00,86.034,86.075,86.034,86.056,757000000.0
2006-03-16 19:10:00,86.057,86.081,86.044,86.051,588200000.0
2006-03-16 19:11:00,86.071,86.082,86.053,86.063,232800002.0
2006-03-16 19:12:00,86.064,86.083,86.057,86.083,436400001.0
2006-03-16 19:13:00,86.055,86.083,86.039,86.05,404899996.0
2006-03-16 19:14:00,86.06,86.06,86.028,86.033,473399997.0
2006-03-16 19:15:00,86.023,86.042,86.013,86.039,734500008.0
2006-03-16 19:16:00,86.03,86.07,86.03,86.06,334800000.0
2006-03-16 19:17:00,86.042,86.059,86.02,86.039,600400003.0
2006-03-16 19:18:00,86.037,86.064,86.03,86.03,531700002.0
2006-03-16 19:19:00,86.026,86.056,86.02,86.056,564300001.0
2006-03-16 19:20:00,86.048,86.068,86.033,86.045,341399997.0
2006-03-16 19:21:00,86.045,86.062,86.033,86.049,312199993.0
2006-03-16 19:22:00,86.048,86.071,85.996,86.04,453100003.0
2006-03-16 19:23:00,86.06,86.06,86.008,86.015,1465600001.0
2006-03-16 19:24:00,86.002,86.031,85.988,86.01,531600003.0
2006-03-16 19:25:00,86.001,86.033,86.001,86.023,975799996.0
2006-03-16 19:26:00,86.037,86.046,86.012,86.025,1450700009.0
2006-03-16 19:27:00,86.033,86.059,86.025,86.047,939000003.0
2006-03-16 19:28:00,86.038,86.088,86.038,86.083,439699997.0
2006-03-16 19:29:00,86.062,86.091,86.049,86.065,565099995.0
2006-03-16 19:30:00,86.052,86.083,86.041,86.066,764999999.0
2006-03-16 19:31:00,86.066,86.078,86.047,86.059,527400002.0
2006-03-16 19:32:00,86.073,86.095,86.066,86.087,822399996.0
2006-03-16 19:33:00,86.085,86.096,86.062,86.082,571400000.0
2006-03-16 19:34:00,86.083,86.121,86.082,86.111,858699996.0
2006-03-16 19:35:00,86.106,86.122,86.09,86.115,678899996.0
2006-03-16 19:36:00,86.111,86.142,86.106,86.117,533699999.0
2006-03-16 19:37:00,86.139,86.144,86.112,86.127,197299997.0
2006-03-16 19:38:00,86.135,86.149,86.112,86.114,1245499992.0
2006-03-16 19:39:00,86.1,86.145,86.1,86.129,990099992.0
2006-03-16 19:40:00,86.116,86.146,86.109,86.118,675499997.0
2006-03-16 19:41:00,86.146,86.157,86.126,86.142,651100000.0
2006-03-16 19:42:00,86.14,86.16,86.128,86.15,426900002.0
2006-03-16 19:43:00,86.153,86.161,86.133,86.136,351799995.0
2006-03-16 19:44:00,86.152,86.155,86.114,86.114,395100002.0
2006-03-16 19:45:00,86.131,86.144,86.111,86.123,486899995.0
2006-03-16 19:46:00,86.095,86.124,86.091,86.103,453899996.0
2006-03-16 19:47:00,86.079,86.115,86.079,86.103,218600000.0
2006-03-16 19:48:00,86.085,86.116,86.072,86.094,824700000.0
2006-03-16 19:49:00,86.114,86.167,86.102,86.163,632200002.0
2006-03-16 19:50:00,86.156,86.172,86.146,86.154,445699998.0
2006-03-16 19:51:00,86.15,86.174,86.15,86.164,278300000.0
2006-03-16 19:52:00,86.164,86.173,86.128,86.154,494200002.0
2006-03-16 19:53:00,86.166,86.166,86.138,86.141,838399991.0
2006-03-16 19:54:00,86.148,86.189,86.148,86.176,736699998.0
2006-03-16 19:55:00,86.185,86.219,86.167,86.172,305700003.0
2006-03-16 19:56:00,86.184,86.206,86.159,86.159,386999998.0
2006-03-16 19:57:00,86.175,86.216,86.175,86.205,448400004.0
2006-03-16 19:58:00,86.183,86.201,86.168,86.19,791199997.0
2006-03-16 19:59:00,86.179,86.221,86.177,86.213,766099998.0
2006-03-16 20:00:00,86.219,86.258,86.217,86.25,382000000.0
2006-03-16 20:01:00,86.225,86.255,86.215,86.225,623499998.0
2006-03-16 20:02:00,86.223,86.237,86.206,86.206,613499997.0
2006-03-16 20:03:00,86.229,86.276,86.214,86.241,408800003.0
2006-03-16 20:04:00,86.259,86.276,86.223,86.268,355899999.0
2006-03-16 20:05:00,86.267,86.267,86.227,86.255,663399997.0
2006-03-16 20:06:00,86.236,86.266,86.236,86.255,993199999.0
2006-03-16 20:07:00,86.235,86.26,86.228,86.259,658500001.0
2006-03-16 20:08:00,86.262,86.268,86.235,86.248,454200000.0
2006-03-16 20:09:00,86.255,86.261,86.226,86.233,637499998.0
2006-03-16 20:10:00,86.231,86.25,86.217,86.242,816699999.0
2006-03-16 20:11:00,86.243,86.255,86.223,86.223,744100002.0
2006-03-16 20:12:00,86.232,86.253,86.219,86.224,1280999994.0
2006-03-16 20:13:00,86.213,86.226,86.195,86.213,597199999.0
2006-03-16 20:14:00,86.22,86.222,86.192,86.207,449800001.0
2006-03-16 20:15:00,86.217,86.221,86.193,86.202,782299989.0
2006-03-16 20:16:00,86.212,86.226,86.186,86.202,803699999.0
2006-03-16 20:17:00,86.191,86.208,86.178,86.196,368799996.0
2006-03-16 20:18:00,86.195,86.201,86.181,86.193,214000002.0
2006-03-16 20:19:00,86.191,86.199,86.18,86.195,356699999.0
2006-03-16 20:20:00,86.185,86.209,86.178,86.202,720799997.0
2006-03-16 20:21:00,86.192,86.198,86.164,86.182,660100000.0
2006-03-16 20:22:00,86.185,86.207,86.176,86.188,830800000.0
2006-03-16 20:23:00,86.175,86.201,86.175,86.192,468800001.0
2006-03-16 20:24:00,86.181,86.181,86.145,86.146,343900002.0
2006-03-16 20:25:00,86.147,86.194,86.147,86.181,637700001.0
2006-03-16 20:26:00,86.186,86.186,86.144,86.144,476100000.0
2006-03-16 20:27:00,86.155,86.176,86.154,86.173,452999998.0
2006-03-16 20:28:00,86.157,86.178,86.148,86.169,1034600002.0
2006-03-16 20:29:00,86.172,86.172,86.13,86.131,1628299999.0
2006-03-16 20:30:00,86.151,86.169,86.127,86.127,1547100008.0
2006-03-16 20:31:00,86.152,86.16,86.132,86.151,1106499999.0
2006-03-16 20:32:00,86.148,86.148,86.113,86.135,1072599998.0
2006-03-16 20:33:00,86.135,86.135,86.1,86.111,799099994.0
2006-03-16 20:34:00,86.133,86.145,86.112,86.112,386199998.0
2006-03-16 20:35:00,86.138,86.144,86.111,86.111,550400006.0
2006-03-16 20:36:00,86.12,86.147,86.117,86.147,555399997.0
2006-03-16 20:37:00,86.137,86.148,86.113,86.126,586699999.0
2006-03-16 20:38:00,86.13,86.143,86.112,86.135,997000004.0
2006-03-16 20:39:00,86.121,86.142,86.116,86.14,643599997.0
2006-03-16 20:40:00,86.137,86.169,86.137,86.158,1364699995.0
2006-03-16 20:41:00,86.16,86.168,86.144,86.165,1133999994.0
2006-03-16 20:42:00,86.161,86.206,86.16,86.206,847799997.0
2006-03-16 20:43:00,86.199,86.225,86.192,86.202,854299993.0
2006-03-16 20:44:00,86.195,86.205,86.177,86.193,768899999.0
2006-03-16 20:45:00,86.199,86.199,86.167,86.18,710599992.0
2006-03-16 20:46:00,86.183,86.205,86.171,86.19,671899995.0
2006-03-16 20:47:00,86.183,86.201,86.174,86.188,1046600000.0
2006-03-16 20:48:00,86.164,86.186,86.152,86.165,703899995.0
2006-03-16 20:49:00,86.152,86.177,86.146,86.168,399799999.0
2006-03-16 20:50:00,86.167,86.167,86.124,86.147,1096200002.0
2006-03-16 20:51:00,86.14,86.167,86.14,86.152,425900002.0
2006-03-16 20:52:00,86.124,86.15,86.121,86.145,440199991.0
2006-03-16 20:53:00,86.145,86.162,86.123,86.133,1298599992.0
2006-03-16 20:54:00,86.147,86.167,86.126,86.143,802899994.0
2006-03-16 20:55:00,86.155,86.18,86.147,86.162,1312500005.0
2006-03-16 20:56:00,86.14,86.17,86.14,86.165,624099993.0
2006-03-16 20:57:00,86.163,86.165,86.132,86.136,626200002.0
2006-03-16 20:58:00,86.13,86.162,86.127,86.154,1603999987.0
2006-03-16 20:59:00,86.142,86.158,86.116,86.146,1214500005.0
2006-03-16 21:00:00,86.145,86.155,86.122,86.142,1285099999.0
2006-03-16 21:01:00,86.125,86.148,86.11,86.117,1028699994.0
2006-03-16 21:02:00,86.116,86.134,86.089,86.099,494999998.0
2006-03-16 21:03:00,86.093,86.097,86.072,86.079,344300001.0
2006-03-16 21:04:00,86.101,86.129,86.088,86.093,482099996.0
2006-03-16 21:05:00,86.121,86.142,86.092,86.114,680900007.0
2006-03-16 21:06:00,86.118,86.136,86.11,86.127,652000000.0
2006-03-16 21:07:00,86.106,86.135,86.095,86.104,739500001.0
2006-03-16 21:08:00,86.117,86.145,86.107,86.125,830500000.0
2006-03-16 21:09:00,86.119,86.119,86.089,86.092,220800002.0
2006-03-16 21:10:00,86.107,86.115,86.081,86.095,641199995.0
2006-03-16 21:11:00,86.118,86.131,86.101,86.101,676700000.0
2006-03-16 21:12:00,86.126,86.144,86.108,86.122,273300002.0
2006-03-16 21:13:00,86.136,86.172,86.136,86.172,346200004.0
2006-03-16 21:14:00,86.173,86.173,86.146,86.151,859700003.0
2006-03-16 21:15:00,86.17,86.18,86.143,86.15,845000003.0
2006-03-16 21:16:00,86.152,86.183,86.152,86.183,848200003.0
2006-03-16 21:17:00,86.164,86.182,86.143,86.162,997299998.0
2006-03-16 21:18:00,86.165,86.17,86.133,86.157,518199999.0
2006-03-16 21:19:00,86.146,86.174,86.135,86.149,816899998.0
2006-03-16 21:20:00,86.152,86.164,86.131,86.131,1253599998.0
2006-03-16 21:21:00,86.157,86.16,86.135,86.14,921799997.0
2006-03-16 21:22:00,86.135,86.153,86.116,86.132,835299997.0
2006-03-16 21:23:00,86.134,86.167,86.134,86.163,795599996.0
2006-03-16 21:24:00,86.154,86.181,86.15,86.17,796200001.0
2006-03-16 21:25:00,86.173,86.177,86.134,86.134,1032499994.0
2006-03-16 21:26:00,86.152,86.163,86.135,86.138,548300006.0
2006-03-16 21:27:00,86.133,86.147,86.122,86.137,446199997.0
2006-03-16 21:28:00,86.125,86.125,86.089,86.105,443500004.0
2006-03-16 21:29:00,86.092,86.117,86.092,86.115,473700001.0
2006-03-16 21:30:00,86.12,86.136,86.103,86.103,355200004.0
2006-03-16 21:31:00,86.127,86.127,86.086,86.101,300699997.0
2006-03-16 21:32:00,86.096,86.126,86.096,86.103,399299999.0
2006-03-16 21:33:00,86.114,86.114,86.079,86.083,605199997.0
2006-03-16 21:34:00,86.093,86.102,86.071,86.085,166100003.0
2006-03-16 21:35:00,86.07,86.096,86.059,86.093,477699998.0
2006-03-16 21:36:00,86.083,86.106,86.078,86.102,367800000.0
2006-03-16 21:37:00,86.103,86.106,86.081,86.096,644399993.0
2006-03-16 21:38:00,86.076,86.098,86.076,86.098,189099998.0
2006-03-16 21:39:00,86.089,86.118,86.089,86.114,430199994.0
2006-03-16 21:40:00,86.086,86.116,86.084,86.108,603099996.0
2006-03-16 21:41:00,86.095,86.119,86.093,86.106,410300003.0
2006-03-16 21:42:00,86.104,86.108,86.083,86.096,320300004.0
2006-03-16 21:43:00,86.11,86.11,86.079,86.088,300399999.0
2006-03-16 21:44:00,86.079,86.116,86.079,86.116,876599992.0
2006-03-16 21:45:00,86.103,86.126,86.097,86.122,394700000.0
2006-03-16 21:46:00,86.107,86.124,86.102,86.116,145399999.0
2006-03-16 21:47:00,86.115,86.12,86.096,86.105,352000000.0
2006-03-16 21:48:00,86.108,86.12,86.086,86.115,588900003.0
2006-03-16 21:49:00,86.112,86.125,86.092,86.097,233099995.0
2006-03-16 21:50:00,86.113,86.125,86.095,86.095,165799999.0
2006-03-16 21:51:00,86.082,86.103,86.077,86.102,391900006.0
2006-03-16 21:52:00,86.088,86.107,86.08,86.096,156500001.0
2006-03-16 21:53:00,86.098,86.112,86.085,86.087,557499992.0
2006-03-16 21:54:00,86.08,86.106,86.06,86.093,261199999.0
2006-03-16 21:55:00,86.104,86.109,86.077,86.077,222200001.0
2006-03-16 21:56:00,86.093,86.105,86.072,86.072,307499998.0
2006-03-16 21:57:00,86.083,86.111,86.079,86.099,132300000.0
2006-03-16 21:58:00,86.089,86.11,86.087,86.09,213399998.0
2006-03-16 21:59:00,86.097,86.129,86.097,86.129,280500000.0
2006-03-16 22:00:00,86.122,86.146,86.12,86.132,634600003.0
2006-03-16 22:01:00,86.124,86.147,86.106,86.133,740500004.0
2006-03-16 22:02:00,86.145,86.148,86.12,86.147,731099997.0
2006-03-16 22:03:00,86.143,86.144,86.11,86.11,534899991.0
2006-03-16 22:04:00,86.113,86.142,86.113,86.133,497600000.0
2006-03-16 22:05:00,86.126,86.138,86.113,86.121,119400000.0
2006-03-16 22:06:00,86.133,86.143,86.111,86.129,225500000.0
2006-03-16 22:07:00,86.133,86.136,86.107,86.114,378399998.0
2006-03-16 22:08:00,86.137,86.143,86.115,86.115,137100000.0
2006-03-16 22:09:00,86.124,86.127,86.101,86.101,139700001.0
2006-03-16 22:10:00,86.128,86.128,86.096,86.106,211799995.0
2006-03-16 22:11:00,86.111,86.134,86.111,86.133,450899997.0
2006-03-16 22:12:00,86.12,86.139,86.11,86.137,367800003.0
2006-03-16 22:13:00,86.133,86.135,86.091,86.104,383299998.0
2006-03-16 22:14:00,86.102,86.13,86.102,86.128,272600001.0
2006-03-16 22:15:00,86.118,86.14,86.116,86.133,288600000.0
2006-03-16 22:16:00,86.122,86.139,86.103,86.128,447299995.0
2006-03-16 22:17:00,86.126,86.131,86.107,86.11,206200000.0
2006-03-16 22:18:00,86.127,86.142,86.109,86.121,353200000.0
2006-03-16 22:19:00,86.119,86.141,86.105,86.141,247100000.0
2006-03-16 22:20:00,86.146,86.156,86.119,86.119,244499997.0
2006-03-16 22:21:00,86.135,86.135,86.108,86.111,294300000.0
2006-03-16 22:22:00,86.114,86.129,86.108,86.122,319000001.0
2006-03-16 22:23:00,86.124,86.124,86.097,86.103,559600000.0
2006-03-16 22:24:00,86.11,86.122,86.095,86.095,336400003.0
2006-03-16 22:25:00,86.09,86.11,86.09,86.108,292999999.0
2006-03-16 22:26:00,86.107,86.117,86.088,86.099,264800001.0
2006-03-16 22:27:00,86.114,86.116,86.081,86.095,646799998.0
2006-03-16 22:28:00,86.099,86.12,86.091,86.12,456000001.0
2006-03-16 22:29:00,86.115,86.12,86.091,86.118,319499998.0
2006-03-16 22:30:00,86.098,86.116,86.086,86.107,138099998.0
2006-03-16 22:31:00,86.112,86.118,86.074,86.088,503500005.0
2006-03-16 22:32:00,86.103,86.127,86.099,86.119,395299997.0
2006-03-16 22:33:00,86.11,86.145,86.095,86.123,627699996.0
2006-03-16 22:34:00,86.1,86.154,86.1,86.145,507700005.0
2006-03-16 22:35:00,86.127,86.145,86.121,86.145,135299998.0
2006-03-16 22:36:00,86.144,86.156,86.119,86.119,428200000.0
2006-03-16 22:37:00,86.13,86.157,86.127,86.151,198999999.0
2006-03-16 22:38:00,86.154,86.167,86.136,86.165,129300000.0
2006-03-16 22:39:00,86.154,86.154,86.126,86.13,251100003.0
2006-03-16 22:40:00,86.131,86.16,86.13,86.153,282199996.0
2006-03-16 22:41:00,86.157,86.167,86.137,86.146,180400002.0
2006-03-16 22:42:00,86.162,86.178,86.141,86.141,192500000.0
2006-03-16 22:43:00,86.157,86.175,86.147,86.173,279200001.0
2006-03-16 22:44:00,86.139,86.17,86.137,86.158,383300002.0
2006-03-16 22:45:00,86.141,86.172,86.13,86.165,311500001.0
2006-03-16 22:46:00,86.126,86.159,86.115,86.142,262600002.0
2006-03-16 22:47:00,86.148,86.175,86.146,86.168,192199997.0
2006-03-16 22:48:00,86.175,86.177,86.14,86.14,436200001.0
2006-03-16 22:49:00,86.145,86.186,86.145,86.185,216200000.0
2006-03-16 22:50:00,86.187,86.191,86.154,86.173,245499997.0
2006-03-16 22:51:00,86.178,86.186,86.146,86.151,258699999.0
2006-03-16 22:52:00,86.148,86.175,86.143,86.161,249500004.0
2006-03-16 22:53:00,86.157,86.17,86.126,86.16,482899999.0
2006-03-16 22:54:00,86.167,86.179,86.143,86.145,289300004.0
2006-03-16 22:55:00,86.156,86.156,86.116,86.116,309899998.0
2006-03-16 22:56:00,86.137,86.152,86.119,86.131,264999998.0
2006-03-16 22:57:00,86.142,86.144,86.097,86.125,282599999.0
2006-03-16 22:58:00,86.125,86.144,86.082,86.128,187399998.0
2006-03-16 22:59:00,86.086,86.144,86.056,86.103,515700001.0
2006-03-16 23:00:00,86.142,86.15,86.117,86.119,267200001.0
2006-03-16 23:01:00,86.132,86.132,86.041,86.105,158600001.0
2006-03-16 23:02:00,86.137,86.145,86.123,86.128,175599998.0
2006-03-16 23:03:00,86.125,86.147,86.114,86.137,277300003.0
2006-03-16 23:04:00,86.132,86.158,86.127,86.153,235000003.0
2006-03-16 23:05:00,86.132,86.151,86.121,86.14,213600000.0
2006-03-16 23:06:00,86.113,86.157,86.113,86.157,231800002.0
2006-03-16 23:07:00,86.153,86.167,86.141,86.165,160199999.0
2006-03-16 23:08:00,86.161,86.19,86.146,86.173,113000002.0
2006-03-16 23:09:00,86.186,86.2,86.164,86.188,307099992.0
2006-03-16 23:10:00,86.194,86.213,86.182,86.196,231200001.0
2006-03-16 23:11:00,86.195,86.207,86.165,86.183,195599996.0
2006-03-16 23:12:00,86.167,86.185,86.162,86.174,258000000.0
2006-03-16 23:13:00,86.145,86.163,86.14,86.161,135100001.0
2006-03-16 23:14:00,86.149,86.167,86.149,86.165,250799999.0
2006-03-16 23:15:00,86.162,86.163,86.127,86.127,212399998.0
2006-03-16 23:16:00,86.157,86.158,86.138,86.14,298700000.0
2006-03-16 23:17:00,86.158,86.173,86.139,86.149,190099999.0
2006-03-16 23:18:00,86.149,86.171,86.149,86.171,238399998.0
2006-03-16 23:19:00,86.177,86.177,86.147,86.15,197999999.0
2006-03-16 23:20:00,86.166,86.192,86.16,86.164,228599999.0
2006-03-16 23:21:00,86.199,86.233,86.191,86.195,155599999.0
2006-03-16 23:22:00,86.194,86.196,86.163,86.172,160899998.0
2006-03-16 23:23:00,86.194,86.205,86.157,86.157,281999997.0
2006-03-16 23:24:00,86.179,86.212,86.172,86.212,140400002.0
2006-03-16 23:25:00,86.202,86.207,86.181,86.187,155900000.0
2006-03-16 23:26:00,86.192,86.205,86.165,86.165,208700002.0
2006-03-16 23:27:00,86.185,86.209,86.185,86.209,286500003.0
2006-03-16 23:28:00,86.205,86.21,86.187,86.191,113899998.0
2006-03-16 23:29:00,86.195,86.217,86.185,86.198,153799997.0
2006-03-16 23:30:00,86.198,86.2,86.161,86.161,124399997.0
2006-03-16 23:31:00,86.159,86.179,86.13,86.159,213299999.0
2006-03-16 23:32:00,86.14,86.18,86.14,86.18,153499998.0
2006-03-16 23:33:00,86.158,86.175,86.14,86.169,159799996.0
2006-03-16 23:34:00,86.138,86.167,86.128,86.14,356899999.0
2006-03-16 23:35:00,86.156,86.166,86.136,86.136,216399998.0
2006-03-16 23:36:00,86.154,86.155,86.109,86.109,253900004.0
2006-03-16 23:37:00,86.126,86.147,86.111,86.147,167299999.0
2006-03-16 23:38:00,86.135,86.147,86.113,86.119,166199999.0
2006-03-16 23:39:00,86.137,86.137,86.048,86.1,125399998.0
2006-03-16 23:40:00,86.107,86.137,86.107,86.125,181900000.0
2006-03-16 23:41:00,86.116,86.136,86.105,86.131,363799999.0
2006-03-16 23:42:00,86.12,86.143,86.118,86.135,323399997.0
2006-03-16 23:43:00,86.101,86.14,86.101,86.14,158299998.0
2006-03-16 23:44:00,86.122,86.135,86.11,86.124,58500000.0
2006-03-16 23:45:00,86.101,86.122,86.096,86.114,169800000.0
2006-03-16 23:46:00,86.118,86.125,86.1,86.109,174200000.0
2006-03-16 23:47:00,86.126,86.134,86.108,86.122,171099999.0
2006-03-16 23:48:00,86.127,86.137,86.114,86.124,64300002.0
2006-03-16 23:49:00,86.133,86.161,86.112,86.138,156299999.0
2006-03-16 23:50:00,86.163,86.17,86.141,86.148,134400000.0
2006-03-16 23:51:00,86.123,86.163,86.123,86.149,179200000.0
2006-03-16 23:52:00,86.146,86.146,86.11,86.123,178300000.0
2006-03-16 23:53:00,86.12,86.141,86.095,86.141,99800000.0
2006-03-16 23:54:00,86.144,86.144,86.123,86.123,97500000.0
2006-03-16 23:55:00,86.128,86.142,86.116,86.142,244500000.0
2006-03-16 23:56:00,86.15,86.16,86.135,86.147,204599999.0
2006-03-16 23:57:00,86.145,86.164,86.143,86.157,117200000.0
2006-03-16 23:58:00,86.155,86.16,86.136,86.136,235899999.0
2006-03-16 23:59:00,86.157,86.16,86.13,86.13,232599997.0
2006-03-17 00:00:00,86.143,86.164,86.128,86.143,211199998.0
2006-03-17 00:01:00,86.127,86.152,86.117,86.141,203199999.0
2006-03-17 00:02:00,86.126,86.189,86.124,86.187,164600000.0
2006-03-17 00:03:00,86.129,86.187,86.129,86.168,182299998.0
2006-03-17 00:04:00,86.162,86.171,86.122,86.137,154300001.0
2006-03-17 00:05:00,86.167,86.18,86.137,86.14,242799997.0
2006-03-17 00:06:00,86.148,86.19,86.134,86.175,263600001.0
2006-03-17 00:07:00,86.17,86.176,86.143,86.157,172400002.0
2006-03-17 00:08:00,86.125,86.168,86.125,86.153,233799997.0
2006-03-17 00:09:00,86.166,86.166,86.127,86.147,150700000.0
2006-03-17 00:10:00,86.12,86.186,86.113,86.168,240700001.0
2006-03-17 00:11:00,86.153,86.177,86.128,86.139,201199998.0
2006-03-17 00:12:00,86.127,86.153,86.119,86.119,171699998.0
2006-03-17 00:13:00,86.139,86.172,86.124,86.16,204700002.0
2006-03-17 00:14:00,86.177,86.179,86.13,86.13,233999999.0
2006-03-17 00:15:00,86.133,86.168,86.129,86.158,123400000.0
2006-03-17 00:16:00,86.14,86.173,86.132,86.144,256799996.0
2006-03-17 00:17:00,86.154,86.187,86.144,86.168,223700003.0
2006-03-17 00:18:00,86.14,86.188,86.127,86.166,323099998.0
2006-03-17 00:19:00,86.158,86.193,86.147,86.154,142700001.0
2006-03-17 00:20:00,86.141,86.206,86.141,86.204,180200000.0
2006-03-17 00:21:00,86.185,86.213,86.143,86.156,207299998.0
2006-03-17 00:22:00,86.128,86.178,86.128,86.159,225200001.0
2006-03-17 00:23:00,86.14,86.19,86.131,86.19,290300000.0
2006-03-17 00:24:00,86.12,86.178,86.12,86.148,147900000.0
2006-03-17 00:25:00,86.157,86.176,86.13,86.13,94999999.0
2006-03-17 00:26:00,86.128,86.167,86.127,86.167,176200000.0
2006-03-17 00:27:00,86.165,86.168,86.133,86.144,140799998.0
2006-03-17 00:28:00,86.146,86.173,86.138,86.158,243400004.0
2006-03-17 00:29:00,86.152,86.179,86.132,86.179,166499999.0
2006-03-17 00:30:00,86.141,86.175,86.131,86.131,180500001.0
2006-03-17 00:31:00,86.149,86.189,86.141,86.17,244700000.0
2006-03-17 00:32:00,86.202,86.215,86.171,86.186,178200005.0
2006-03-17 00:33:00,86.199,86.226,86.192,86.216,181900003.0
2006-03-17 00:34:00,86.222,86.24,86.209,86.209,186200001.0
2006-03-17 00:35:00,86.22,86.232,86.2,86.202,188900000.0
2006-03-17 00:36:00,86.207,86.224,86.193,86.212,255100001.0
2006-03-17 00:37:00,86.197,86.199,86.169,86.169,236299999.0
2006-03-17 00:38:00,86.198,86.204,86.177,86.18,250399999.0
2006-03-17 00:39:00,86.197,86.208,86.181,86.189,31500000.0
2006-03-17 00:40:00,86.225,86.235,86.202,86.202,176900000.0
2006-03-17 00:41:00,86.223,86.228,86.201,86.213,213199996.0
2006-03-17 00:42:00,86.218,86.225,86.188,86.188,277899996.0
2006-03-17 00:43:00,86.201,86.222,86.178,86.209,234600002.0
2006-03-17 00:44:00,86.182,86.204,86.174,86.191,106599999.0
2006-03-17 00:45:00,86.184,86.205,86.18,86.2,125599999.0
2006-03-17 00:46:00,86.192,86.229,86.19,86.229,101000001.0
2006-03-17 00:47:00,86.213,86.23,86.213,86.228,75800002.0
2006-03-17 00:48:00,86.225,86.259,86.219,86.249,207500002.0
2006-03-17 00:49:00,86.236,86.252,86.223,86.227,246500003.0
2006-03-17 00:50:00,86.241,86.249,86.224,86.238,212799997.0
2006-03-17 00:51:00,86.219,86.239,86.208,86.235,190599999.0
2006-03-17 00:52:00,86.239,86.252,86.219,86.226,174200000.0
2006-03-17 00:53:00,86.233,86.246,86.217,86.233,159399999.0
2006-03-17 00:54:00,86.231,86.244,86.218,86.238,155699998.0
2006-03-17 00:55:00,86.23,86.255,86.228,86.245,321999997.0
2006-03-17 00:56:00,86.214,86.237,86.211,86.225,90999999.0
2006-03-17 00:57:00,86.231,86.245,86.222,86.227,108400000.0
2006-03-17 00:58:00,86.248,86.25,86.231,86.236,159099999.0
2006-03-17 00:59:00,86.238,86.25,86.227,86.245,117000000.0
2006-03-17 01:00:00,86.23,86.255,86.221,86.24,344400001.0
2006-03-17 01:01:00,86.25,86.274,86.229,86.26,130200001.0
2006-03-17 01:02:00,86.257,86.28,86.256,86.275,140600000.0
2006-03-17 01:03:00,86.266,86.292,86.266,86.287,172200001.0
2006-03-17 01:04:00,86.286,86.298,86.262,86.283,178500002.0
2006-03-17 01:05:00,86.263,86.282,86.252,86.274,96799997.0
2006-03-17 01:06:00,86.268,86.268,86.232,86.25,195200004.0
2006-03-17 01:07:00,86.25,86.274,86.247,86.271,232200000.0
2006-03-17 01:08:00,86.266,86.273,86.244,86.256,238999999.0
2006-03-17 01:09:00,86.276,86.284,86.252,86.267,271999998.0
2006-03-17 01:10:00,86.265,86.288,86.263,86.288,233300000.0
2006-03-17 01:11:00,86.27,86.285,86.263,86.277,184200000.0
2006-03-17 01:12:00,86.273,86.282,86.253,86.266,130999999.0
2006-03-17 01:13:00,86.246,86.262,86.243,86.262,232099999.0
2006-03-17 01:14:00,86.245,86.267,86.243,86.262,253099998.0
2006-03-17 01:15:00,86.257,86.263,86.232,86.232,147899997.0
2006-03-17 01:16:00,86.243,86.257,86.231,86.236,155499998.0
2006-03-17 01:17:00,86.262,86.28,86.254,86.273,217600000.0
2006-03-17 01:18:00,86.253,86.287,86.241,86.262,136800001.0
2006-03-17 01:19:00,86.253,86.283,86.247,86.283,256400003.0
2006-03-17 01:20:00,86.258,86.283,86.256,86.283,241299998.0
2006-03-17 01:21:00,86.29,86.29,86.257,86.263,151400001.0
2006-03-17 01:22:00,86.289,86.308,86.277,86.278,111600001.0
2006-03-17 01:23:00,86.287,86.298,86.269,86.273,146600000.0
2006-03-17 01:24:00,86.291,86.291,86.262,86.262,126299999.0
2006-03-17 01:25:00,86.275,86.299,86.275,86.292,367900002.0
2006-03-17 01:26:00,86.295,86.297,86.263,86.284,256399997.0
2006-03-17 01:27:00,86.303,86.305,86.285,86.289,130700001.0
2006-03-17 01:28:00,86.308,86.315,86.29,86.29,150099997.0
2006-03-17 01:29:00,86.31,86.314,86.292,86.292,123599998.0
2006-03-17 01:30:00,86.293,86.315,86.282,86.302,201100000.0
2006-03-17 01:31:00,86.292,86.318,86.288,86.298,261599998.0
2006-03-17 01:32:00,86.297,86.314,86.284,86.297,177099999.0
2006-03-17 01:33:00,86.305,86.326,86.292,86.326,173700004.0
2006-03-17 01:34:00,86.276,86.32,86.276,86.317,139200000.0
2006-03-17 01:35:00,86.301,86.317,86.266,86.278,147899997.0
2006-03-17 01:36:00,86.263,86.278,86.248,86.263,236300003.0
2006-03-17 01:37:00,86.26,86.26,86.232,86.242,271600001.0
2006-03-17 01:38:00,86.225,86.241,86.215,86.24,150600000.0
2006-03-17 01:39:00,86.242,86.249,86.229,86.245,298300004.0
2006-03-17 01:40:00,86.231,86.25,86.211,86.224,342199999.0
2006-03-17 01:41:00,86.211,86.225,86.197,86.215,113500001.0
2006-03-17 01:42:00,86.213,86.225,86.2,86.215,130700000.0
2006-03-17 01:43:00,86.2,86.227,86.2,86.227,128300000.0
2006-03-17 01:44:00,86.199,86.23,86.193,86.22,269099998.0
2006-03-17 01:45:00,86.214,86.235,86.208,86.228,189300001.0
2006-03-17 01:46:00,86.235,86.237,86.217,86.22,213299998.0
2006-03-17 01:47:00,86.238,86.245,86.22,86.23,294499997.0
2006-03-17 01:48:00,86.208,86.235,86.208,86.227,163399999.0
2006-03-17 01:49:00,86.226,86.235,86.205,86.216,256799998.0
2006-03-17 01:50:00,86.235,86.235,86.211,86.222,111500000.0
2006-03-17 01:51:00,86.233,86.233,86.21,86.213,130699997.0
2006-03-17 01:52:00,86.21,86.232,86.207,86.225,173499999.0
2006-03-17 01:53:00,86.21,86.236,86.207,86.222,127400000.0
2006-03-17 01:54:00,86.204,86.225,86.192,86.209,105100000.0
2006-03-17 01:55:00,86.193,86.21,86.192,86.209,144000001.0
2006-03-17 01:56:00,86.18,86.206,86.18,86.205,62400001.0
2006-03-17 01:57:00,86.223,86.234,86.214,86.214,288900002.0
2006-03-17 01:58:00,86.212,86.234,86.206,86.232,139800000.0
2006-03-17 01:59:00,86.232,86.233,86.203,86.203,346699999.0
2006-03-17 02:00:00,86.214,86.237,86.208,86.237,85600000.0
2006-03-17 02:01:00,86.232,86.241,86.206,86.225,234200000.0
2006-03-17 02:02:00,86.222,86.222,86.177,86.177,243600003.0
2006-03-17 02:03:00,86.196,86.228,86.196,86.221,175100000.0
2006-03-17 02:04:00,86.217,86.23,86.2,86.2,189300000.0
2006-03-17 02:05:00,86.229,86.235,86.213,86.214,154999998.0
2006-03-17 02:06:00,86.204,86.221,86.199,86.213,117799999.0
2006-03-17 02:07:00,86.21,86.223,86.2,86.215,195199997.0
2006-03-17 02:08:00,86.215,86.215,86.19,86.19,231199998.0
2006-03-17 02:09:00,86.208,86.212,86.192,86.2,191100000.0
2006-03-17 02:10:00,86.197,86.223,86.197,86.214,168199998.0
2006-03-17 02:11:00,86.18,86.199,86.166,86.185,272500001.0
2006-03-17 02:12:00,86.171,86.194,86.164,86.185,193699999.0
2006-03-17 02:13:00,86.165,86.181,86.162,86.176,179999997.0
2006-03-17 02:14:00,86.163,86.178,86.157,86.172,23600000.0
2006-03-17 02:15:00,86.162,86.181,86.139,86.166,227999999.0
2006-03-17 02:16:00,86.167,86.187,86.152,86.172,185100000.0
2006-03-17 02:17:00,86.17,86.185,86.149,86.168,118300000.0
2006-03-17 02:18:00,86.165,86.174,86.149,86.155,194999996.0
2006-03-17 02:19:00,86.138,86.155,86.128,86.148,177600000.0
2006-03-17 02:20:00,86.164,86.171,86.149,86.156,196100002.0
2006-03-17 02:21:00,86.169,86.182,86.152,86.174,228200000.0
2006-03-17 02:22:00,86.176,86.185,86.163,86.167,68700000.0
2006-03-17 02:23:00,86.172,86.186,86.159,86.177,207699996.0
2006-03-17 02:24:00,86.171,86.182,86.152,86.152,94800000.0
2006-03-17 02:25:00,86.135,86.176,86.135,86.173,149899998.0
2006-03-17 02:26:00,86.158,86.18,86.15,86.168,46400000.0
2006-03-17 02:27:00,86.164,86.177,86.146,86.163,211800001.0
2006-03-17 02:28:00,86.174,86.184,86.157,86.176,288599998.0
2006-03-17 02:29:00,86.177,86.185,86.159,86.162,176000002.0
2006-03-17 02:30:00,86.19,86.19,86.153,86.162,158099996.0
2006-03-17 02:31:00,86.15,86.168,86.139,86.149,243700000.0
2006-03-17 02:32:00,86.148,86.17,86.136,86.141,251900001.0
2006-03-17 02:33:00,86.156,86.165,86.135,86.151,182500001.0
2006-03-17 02:34:00,86.161,86.177,86.143,86.164,63900000.0
2006-03-17 02:35:00,86.162,86.183,86.145,86.162,183499999.0
2006-03-17 02:36:00,86.165,86.173,86.148,86.148,76199998.0
2006-03-17 02:37:00,86.165,86.171,86.133,86.133,185600000.0
2006-03-17 02:38:00,86.151,86.151,86.107,86.116,248600004.0
2006-03-17 02:39:00,86.127,86.127,86.055,86.055,306899993.0
2006-03-17 02:40:00,86.064,86.084,86.053,86.084,83200000.0
2006-03-17 02:41:00,86.089,86.108,86.061,86.089,193400000.0
2006-03-17 02:42:00,86.098,86.098,86.032,86.032,138300001.0
2006-03-17 02:43:00,86.031,86.06,86.027,86.054,271000001.0
2006-03-17 02:44:00,86.053,86.062,86.027,86.027,137800001.0
2006-03-17 02:45:00,86.032,86.051,86.008,86.008,209899999.0
2006-03-17 02:46:00,86.034,86.052,86.013,86.03,112199999.0
2006-03-17 02:47:00,86.049,86.049,86.015,86.024,205399999.0
2006-03-17 02:48:00,86.023,86.056,86.023,86.056,154700000.0
2006-03-17 02:49:00,86.054,86.056,86.03,86.033,171300001.0
2006-03-17 02:50:00,86.039,86.039,85.975,85.991,181899999.0
2006-03-17 02:51:00,85.994,86.019,85.979,86.0,152700000.0
2006-03-17 02:52:00,86.001,86.02,85.99,86.007,146000002.0
2006-03-17 02:53:00,86.019,86.031,85.996,86.007,181299998.0
2006-03-17 02:54:00,86.006,86.037,86.002,86.019,121399998.0
2006-03-17 02:55:00,86.025,86.032,85.985,85.985,97399999.0
2006-03-17 02:56:00,85.978,86.007,85.973,85.994,244700001.0
2006-03-17 02:57:00,85.988,86.005,85.971,86.0,175799999.0
2006-03-17 02:58:00,85.982,86.002,85.958,85.973,186799998.0
2006-03-17 02:59:00,85.96,86.002,85.96,85.994,262899997.0
2006-03-17 03:00:00,85.986,85.987,85.964,85.975,191100000.0
2006-03-17 03:01:00,85.967,86.008,85.964,86.008,191099999.0
2006-03-17 03:02:00,85.985,86.005,85.979,85.995,117300000.0
2006-03-17 03:03:00,85.975,85.992,85.958,85.989,202600000.0
2006-03-17 03:04:00,85.987,85.987,85.958,85.974,114600000.0
2006-03-17 03:05:00,85.978,86.003,85.978,85.985,251799994.0
2006-03-17 03:06:00,85.992,86.021,85.991,86.014,162000003.0
2006-03-17 03:07:00,86.016,86.02,85.989,85.99,227399999.0
2006-03-17 03:08:00,85.992,86.005,85.977,85.992,252099998.0
2006-03-17 03:09:00,85.97,85.988,85.964,85.985,203299999.0
2006-03-17 03:10:00,85.987,85.994,85.964,85.964,193000001.0
2006-03-17 03:11:00,85.978,85.998,85.963,85.981,201199999.0
2006-03-17 03:12:00,85.989,86.002,85.965,85.984,278399999.0
2006-03-17 03:13:00,85.967,85.989,85.967,85.983,175700000.0
2006-03-17 03:14:00,85.985,85.985,85.948,85.948,203800002.0
2006-03-17 03:15:00,85.97,85.996,85.962,85.983,233000000.0
2006-03-17 03:16:00,85.98,86.005,85.98,86.001,110500000.0
2006-03-17 03:17:00,85.982,86.005,85.972,85.99,231600000.0
2006-03-17 03:18:00,86.0,86.032,86.0,86.028,176799999.0
2006-03-17 03:19:00,86.017,86.032,85.999,86.02,101100000.0
2006-03-17 03:20:00,86.014,86.027,85.995,86.015,240499997.0
2006-03-17 03:21:00,86.032,86.032,85.991,85.991,151900000.0
2006-03-17 03:22:00,86.03,86.036,86.006,86.006,149700001.0
2006-03-17 03:23:00,86.021,86.046,86.019,86.046,252500000.0
2006-03-17 03:24:00,86.045,86.052,86.012,86.012,255199998.0
2006-03-17 03:25:00,86.019,86.042,86.013,86.033,203700003.0
2006-03-17 03:26:00,86.012,86.045,86.012,86.045,226900001.0
2006-03-17 03:27:00,86.055,86.057,86.032,86.033,130499999.0
2006-03-17 03:28:00,86.024,86.04,86.004,86.016,88800001.0
2006-03-17 03:29:00,86.016,86.023,85.992,86.003,344300004.0
2006-03-17 03:30:00,86.015,86.028,85.996,86.015,280999996.0
2006-03-17 03:31:00,86.015,86.016,85.994,86.003,121200000.0
2006-03-17 03:32:00,85.99,86.008,85.976,85.995,195600001.0
2006-03-17 03:33:00,85.957,85.988,85.952,85.978,331000001.0
2006-03-17 03:34:00,85.95,85.985,85.938,85.985,81800000.0
2006-03-17 03:35:00,85.969,85.991,85.944,85.97,196000000.0
2006-03-17 03:36:00,85.967,85.969,85.941,85.943,130000000.0
2006-03-17 03:37:00,85.965,85.987,85.947,85.987,192499996.0
2006-03-17 03:38:00,85.985,85.99,85.966,85.978,169900002.0
2006-03-17 03:39:00,85.978,85.981,85.939,85.939,249000001.0
2006-03-17 03:40:00,85.934,85.961,85.934,85.951,358699996.0
2006-03-17 03:41:00,85.935,85.962,85.935,85.962,186900001.0
2006-03-17 03:42:00,85.96,85.96,85.925,85.925,143900001.0
2006-03-17 03:43:00,85.947,85.954,85.901,85.901,187799999.0
2006-03-17 03:44:00,85.944,85.964,85.937,85.962,191100001.0
2006-03-17 03:45:00,85.952,85.963,85.932,85.946,209300000.0
2006-03-17 03:46:00,85.926,85.945,85.919,85.943,212299998.0
2006-03-17 03:47:00,85.921,85.941,85.891,85.907,219199998.0
2006-03-17 03:48:00,85.884,85.897,85.875,85.892,118900000.0
2006-03-17 03:49:00,85.897,85.904,85.865,85.883,217300001.0
2006-03-17 03:50:00,85.887,85.902,85.865,85.884,132800001.0
2006-03-17 03:51:00,85.89,85.904,85.862,85.889,93500000.0
2006-03-17 03:52:00,85.897,85.911,85.878,85.893,202599998.0
2006-03-17 03:53:00,85.899,85.923,85.874,85.891,132599999.0
2006-03-17 03:54:00,85.887,85.909,85.879,85.894,73200000.0
2006-03-17 03:55:00,85.878,85.907,85.878,85.907,128200001.0
2006-03-17 03:56:00,85.902,85.911,85.876,85.893,218800000.0
2006-03-17 03:57:00,85.898,85.929,85.898,85.904,156200001.0
2006-03-17 03:58:00,85.913,85.944,85.913,85.93,160700000.0
2006-03-17 03:59:00,85.927,85.945,85.912,85.939,188000003.0
2006-03-17 04:00:00,85.921,85.954,85.911,85.951,238400001.0
2006-03-17 04:01:00,85.96,85.973,85.949,85.955,170899996.0
2006-03-17 04:02:00,85.96,85.982,85.957,85.971,217200002.0
2006-03-17 04:03:00,85.981,85.988,85.969,85.985,164000001.0
2006-03-17 04:04:00,85.973,85.987,85.95,85.985,283499999.0
2006-03-17 04:05:00,85.988,85.988,85.958,85.964,257399999.0
2006-03-17 04:06:00,85.961,85.973,85.933,85.933,103100001.0
2006-03-17 04:07:00,85.967,85.974,85.948,85.956,184000000.0
2006-03-17 04:08:00,85.945,85.97,85.935,85.953,197499995.0
2006-03-17 04:09:00,85.948,85.965,85.941,85.963,160600000.0
2006-03-17 04:10:00,85.957,85.97,85.942,85.968,106499999.0
2006-03-17 04:11:00,85.962,85.962,85.933,85.933,187100001.0
2006-03-17 04:12:00,85.936,85.953,85.926,85.938,189099996.0
2006-03-17 04:13:00,85.924,85.947,85.913,85.943,240400002.0
2006-03-17 04:14:00,85.931,85.945,85.924,85.943,158999999.0
2006-03-17 04:15:00,85.92,85.952,85.92,85.952,197999999.0
2006-03-17 04:16:00,85.952,85.966,85.938,85.961,304800001.0
2006-03-17 04:17:00,85.958,85.97,85.935,85.95,211899998.0
2006-03-17 04:18:00,85.974,85.981,85.955,85.96,143600001.0
2006-03-17 04:19:00,85.97,85.99,85.967,85.984,211900000.0
2006-03-17 04:20:00,85.971,85.984,85.962,85.973,140800000.0
2006-03-17 04:21:00,85.968,85.981,85.966,85.981,35999999.0
2006-03-17 04:22:00,85.966,85.982,85.958,85.973,102900001.0
2006-03-17 04:23:00,85.965,85.992,85.963,85.984,129399999.0
2006-03-17 04:24:00,85.955,85.98,85.955,85.978,242700006.0
2006-03-17 04:25:00,85.948,85.964,85.942,85.953,228099995.0
2006-03-17 04:26:00,85.942,85.963,85.936,85.949,163900003.0
2006-03-17 04:27:00,85.941,85.953,85.927,85.932,157400000.0
2006-03-17 04:28:00,85.934,85.956,85.934,85.955,243799999.0
2006-03-17 04:29:00,85.928,85.95,85.921,85.94,190800003.0
2006-03-17 04:30:00,85.948,85.962,85.936,85.94,228900001.0
2006-03-17 04:31:00,85.957,85.966,85.938,85.957,198899998.0
2006-03-17 04:32:00,85.965,85.974,85.946,85.954,128000001.0
2006-03-17 04:33:00,85.968,85.981,85.953,85.953,253900002.0
2006-03-17 04:34:00,85.957,85.961,85.938,85.939,176000000.0
2006-03-17 04:35:00,85.932,85.952,85.928,85.951,145500000.0
2006-03-17 04:36:00,85.949,85.968,85.946,85.95,148500000.0
2006-03-17 04:37:00,85.941,85.968,85.937,85.949,163800000.0
2006-03-17 04:38:00,85.962,85.969,85.945,85.948,110300000.0
2006-03-17 04:39:00,85.952,85.984,85.952,85.984,129100001.0
2006-03-17 04:40:00,85.971,85.996,85.97,85.996,238999998.0
2006-03-17 04:41:00,85.986,86.004,85.973,86.003,198400001.0
2006-03-17 04:42:00,85.993,86.008,85.981,86.005,199700004.0
2006-03-17 04:43:00,85.985,86.002,85.975,85.987,203300000.0
2006-03-17 04:44:00,85.981,85.998,85.971,85.998,264799998.0
2006-03-17 04:45:00,85.996,86.007,85.977,85.994,168499998.0
2006-03-17 04:46:00,86.009,86.018,85.992,86.005,172999999.0
2006-03-17 04:47:00,86.014,86.025,85.994,86.011,191399998.0
2006-03-17 04:48:00,86.023,86.023,85.993,86.004,141199999.0
2006-03-17 04:49:00,86.004,86.02,85.99,86.004,278499997.0
2006-03-17 04:50:00,85.987,86.018,85.987,85.996,130599999.0
2006-03-17 04:51:00,85.998,86.015,85.975,85.992,245299998.0
2006-03-17 04:52:00,85.985,85.998,85.971,85.992,180599998.0
2006-03-17 04:53:00,85.995,85.995,85.965,85.97,193099999.0
2006-03-17 04:54:00,85.968,85.991,85.956,85.989,278999999.0
2006-03-17 04:55:00,85.954,85.983,85.946,85.962,129600000.0
2006-03-17 04:56:00,85.955,85.986,85.955,85.986,207100003.0
2006-03-17 04:57:00,85.982,85.984,85.954,85.966,219999997.0
2006-03-17 04:58:00,85.987,85.987,85.954,85.955,142799999.0
2006-03-17 04:59:00,85.987,85.994,85.968,85.968,160799999.0
2006-03-17 05:00:00,85.97,85.988,85.962,85.988,137700002.0
2006-03-17 05:01:00,85.966,85.987,85.956,85.972,136399999.0
2006-03-17 05:02:00,85.971,85.99,85.965,85.99,254699996.0
2006-03-17 05:03:00,85.957,85.986,85.949,85.986,154600001.0
2006-03-17 05:04:00,85.984,85.994,85.964,85.978,239500001.0
2006-03-17 05:05:00,85.966,85.989,85.933,85.963,153899998.0
2006-03-17 05:06:00,85.95,85.984,85.95,85.977,157700002.0
2006-03-17 05:07:00,85.98,85.996,85.963,85.981,184600002.0
2006-03-17 05:08:00,85.987,86.0,85.964,85.964,172599998.0
2006-03-17 05:09:00,85.977,85.989,85.962,85.962,255299996.0
2006-03-17 05:10:00,85.954,85.975,85.951,85.97,118600000.0
2006-03-17 05:11:00,85.966,85.981,85.932,85.932,271299993.0
2006-03-17 05:12:00,85.959,85.976,85.944,85.966,130400000.0
2006-03-17 05:13:00,85.964,85.966,85.946,85.953,201799998.0
2006-03-17 05:14:00,85.943,85.963,85.938,85.963,197999998.0
2006-03-17 05:15:00,85.97,85.97,85.942,85.95,166100000.0
2006-03-17 05:16:00,85.957,85.979,85.936,85.953,167499998.0
2006-03-17 05:17:00,85.949,85.973,85.94,85.973,309000002.0
2006-03-17 05:18:00,85.958,85.972,85.953,85.954,234100002.0
2006-03-17 05:19:00,85.979,85.987,85.958,85.958,124900001.0
2006-03-17 05:20:00,85.958,85.978,85.943,85.96,184099999.0
2006-03-17 05:21:00,85.943,85.985,85.943,85.985,234799999.0
2006-03-17 05:22:00,85.987,85.987,85.953,85.955,248200000.0
2006-03-17 05:23:00,85.972,85.98,85.95,85.95,162300000.0
2006-03-17 05:24:00,85.947,85.966,85.943,85.956,145799998.0
2006-03-17 05:25:00,85.952,85.957,85.932,85.941,202999996.0
2006-03-17 05:26:00,85.948,85.95,85.926,85.926,136700000.0
2006-03-17 05:27:00,85.945,85.945,85.91,85.91,142399999.0
2006-03-17 05:28:00,85.932,85.938,85.9,85.917,144000001.0
2006-03-17 05:29:00,85.921,85.927,85.896,85.902,250700000.0
2006-03-17 05:30:00,85.913,85.919,85.889,85.91,208699998.0
2006-03-17 05:31:00,85.91,85.929,85.893,85.929,183200000.0
2006-03-17 05:32:00,85.904,85.932,85.904,85.918,133300002.0
2006-03-17 05:33:00,85.905,85.919,85.896,85.918,229600000.0
2006-03-17 05:34:00,85.916,85.918,85.892,85.902,126700000.0
2006-03-17 05:35:00,85.907,85.913,85.89,85.893,157000002.0
2006-03-17 05:36:00,85.884,85.904,85.859,85.879,161900000.0
2006-03-17 05:37:00,85.856,85.89,85.856,85.885,159800001.0
2006-03-17 05:38:00,85.879,85.898,85.869,85.898,281400002.0
2006-03-17 05:39:00,85.871,85.89,85.869,85.886,90199997.0
2006-03-17 05:40:00,85.89,85.904,85.87,85.881,207699998.0
2006-03-17 05:41:00,85.899,85.904,85.872,85.872,245599997.0
2006-03-17 05:42:00,85.898,85.912,85.883,85.883,71900002.0
2006-03-17 05:43:00,85.905,85.915,85.89,85.897,113400001.0
2006-03-17 05:44:00,85.909,85.92,85.89,85.894,164899998.0
2006-03-17 05:45:00,85.91,85.92,85.894,85.908,110900002.0
2006-03-17 05:46:00,85.906,85.92,85.886,85.909,240499998.0
2006-03-17 05:47:00,85.912,85.912,85.882,85.882,209199998.0
2006-03-17 05:48:00,85.878,85.893,85.872,85.893,155599998.0
2006-03-17 05:49:00,85.877,85.895,85.869,85.888,250500001.0
2006-03-17 05:50:00,85.903,85.914,85.889,85.892,189100001.0
2006-03-17 05:51:00,85.907,85.91,85.875,85.896,164799998.0
2006-03-17 05:52:00,85.89,85.907,85.874,85.905,253199998.0
2006-03-17 05:53:00,85.885,85.904,85.859,85.878,140899999.0
2006-03-17 05:54:00,85.867,85.905,85.867,85.886,222100006.0
2006-03-17 05:55:00,85.887,85.89,85.856,85.856,167900001.0
2006-03-17 05:56:00,85.882,85.883,85.861,85.861,202599999.0
2006-03-17 05:57:00,85.87,85.882,85.846,85.865,187200001.0
2006-03-17 05:58:00,85.863,85.874,85.856,85.867,94100000.0
2006-03-17 05:59:00,85.872,85.89,85.861,85.863,107600001.0
2006-03-17 06:00:00,85.882,85.903,85.864,85.869,258200000.0
2006-03-17 06:01:00,85.897,85.897,85.871,85.875,187600002.0
2006-03-17 06:02:00,85.868,85.895,85.866,85.878,201100000.0
2006-03-17 06:03:00,85.859,85.891,85.859,85.888,266800000.0
2006-03-17 06:04:00,85.877,85.898,85.867,85.885,188600004.0
2006-03-17 06:05:00,85.887,85.902,85.873,85.898,106200000.0
2006-03-17 06:06:00,85.891,85.904,85.868,85.896,272699999.0
2006-03-17 06:07:00,85.897,85.908,85.884,85.885,170199998.0
2006-03-17 06:08:00,85.904,85.928,85.893,85.928,167099998.0
2006-03-17 06:09:00,85.912,85.929,85.909,85.928,252700001.0
2006-03-17 06:10:00,85.911,85.928,85.899,85.922,195499999.0
2006-03-17 06:11:00,85.93,85.931,85.912,85.913,165899998.0
2006-03-17 06:12:00,85.922,85.95,85.908,85.933,202900001.0
2006-03-17 06:13:00,85.93,85.943,85.906,85.919,139299998.0
2006-03-17 06:14:00,85.904,85.923,85.888,85.91,254799994.0
2006-03-17 06:15:00,85.917,85.921,85.893,85.902,162600000.0
2006-03-17 06:16:00,85.893,85.921,85.887,85.908,265300002.0
2006-03-17 06:17:00,85.882,85.9,85.875,85.899,151099997.0
2006-03-17 06:18:00,85.893,85.911,85.881,85.9,223000001.0
2006-03-17 06:19:00,85.888,85.916,85.879,85.896,198199999.0
2006-03-17 06:20:00,85.888,85.915,85.888,85.912,193199998.0
2006-03-17 06:21:00,85.909,85.915,85.889,85.903,144399998.0
2006-03-17 06:22:00,85.907,85.907,85.863,85.866,254899997.0
2006-03-17 06:23:00,85.871,85.871,85.848,85.849,198700000.0
2006-03-17 06:24:00,85.868,85.881,85.855,85.856,173200001.0
2006-03-17 06:25:00,85.879,85.881,85.862,85.866,206999997.0
2006-03-17 06:26:00,85.866,85.874,85.847,85.857,144000001.0
2006-03-17 06:27:00,85.872,85.873,85.854,85.854,204600002.0
2006-03-17 06:28:00,85.854,85.854,85.833,85.848,166500001.0
2006-03-17 06:29:00,85.843,85.87,85.822,85.87,117100001.0
2006-03-17 06:30:00,85.85,85.87,85.845,85.858,174599997.0
2006-03-17 06:31:00,85.86,85.875,85.843,85.851,179199997.0
2006-03-17 06:32:00,85.854,85.885,85.854,85.872,245300000.0
2006-03-17 06:33:00,85.87,85.87,85.846,85.849,226299998.0
2006-03-17 06:34:00,85.86,85.875,85.846,85.851,148299995.0
2006-03-17 06:35:00,85.854,85.873,85.849,85.872,197800000.0
2006-03-17 06:36:00,85.865,85.865,85.838,85.838,83700000.0
2006-03-17 06:37:00,85.824,85.84,85.819,85.833,198300000.0
2006-03-17 06:38:00,85.822,85.847,85.817,85.847,322899997.0
2006-03-17 06:39:00,85.843,85.848,85.823,85.825,211100001.0
2006-03-17 06:40:00,85.839,85.842,85.818,85.818,251799999.0
2006-03-17 06:41:00,85.823,85.846,85.822,85.842,155000001.0
2006-03-17 06:42:00,85.83,85.845,85.805,85.828,310800002.0
2006-03-17 06:43:00,85.841,85.858,85.835,85.848,275800001.0
2006-03-17 06:44:00,85.845,85.855,85.826,85.826,147599999.0
2006-03-17 06:45:00,85.825,85.852,85.825,85.848,71900000.0
2006-03-17 06:46:00,85.861,85.872,85.838,85.838,215499999.0
2006-03-17 06:47:00,85.843,85.85,85.826,85.83,147000002.0
2006-03-17 06:48:00,85.842,85.846,85.809,85.809,210999996.0
2006-03-17 06:49:00,85.825,85.843,85.809,85.825,198699995.0
2006-03-17 06:50:00,85.84,85.848,85.817,85.825,125800001.0
2006-03-17 06:51:00,85.842,85.865,85.831,85.862,273399997.0
2006-03-17 06:52:00,85.85,85.865,85.824,85.838,168399997.0
2006-03-17 06:53:00,85.836,85.849,85.824,85.831,214599999.0
2006-03-17 06:54:00,85.836,85.848,85.825,85.848,225899997.0
2006-03-17 06:55:00,85.825,85.842,85.82,85.83,111199999.0
2006-03-17 06:56:00,85.816,85.836,85.806,85.836,208399999.0
2006-03-17 06:57:00,85.83,85.855,85.828,85.855,122600001.0
2006-03-17 06:58:00,85.836,85.854,85.814,85.831,215200000.0
2006-03-17 06:59:00,85.857,85.857,85.83,85.839,136699998.0
2006-03-17 07:00:00,85.851,85.866,85.84,85.853,130100000.0
2006-03-17 07:01:00,85.835,85.855,85.835,85.853,132000000.0
2006-03-17 07:02:00,85.827,85.847,85.805,85.82,309800001.0
2006-03-17 07:03:00,85.813,85.813,85.786,85.81,151400002.0
2006-03-17 07:04:00,85.811,85.822,85.789,85.805,225500001.0
2006-03-17 07:05:00,85.785,85.808,85.783,85.803,117500000.0
2006-03-17 07:06:00,85.788,85.812,85.788,85.812,150300002.0
2006-03-17 07:07:00,85.814,85.814,85.769,85.783,153299998.0
2006-03-17 07:08:00,85.793,85.817,85.788,85.817,187899998.0
2006-03-17 07:09:00,85.808,85.821,85.79,85.794,230000002.0
2006-03-17 07:10:00,85.787,85.8,85.771,85.79,125699998.0
2006-03-17 07:11:00,85.783,85.806,85.783,85.797,190099998.0
2006-03-17 07:12:00,85.795,85.8,85.778,85.788,144999998.0
2006-03-17 07:13:00,85.784,85.807,85.783,85.803,187799996.0
2006-03-17 07:14:00,85.805,85.809,85.787,85.793,228799999.0
2006-03-17 07:15:00,85.793,85.81,85.775,85.781,215000000.0
2006-03-17 07:16:00,85.784,85.806,85.775,85.798,207600002.0
2006-03-17 07:17:00,85.783,85.803,85.78,85.803,119300000.0
2006-03-17 07:18:00,85.808,85.808,85.775,85.783,151499999.0
2006-03-17 07:19:00,85.806,85.806,85.771,85.793,272899998.0
2006-03-17 07:20:00,85.808,85.815,85.794,85.794,213299997.0
2006-03-17 07:21:00,85.799,85.834,85.799,85.823,252299998.0
2006-03-17 07:22:00,85.827,85.838,85.806,85.824,105000000.0
2006-03-17 07:23:00,85.805,85.832,85.8,85.82,133600002.0
2006-03-17 07:24:00,85.798,85.817,85.78,85.817,178500000.0
2006-03-17 07:25:00,85.819,85.842,85.807,85.822,287899997.0
2006-03-17 07:26:00,85.826,85.826,85.788,85.796,290100001.0
2006-03-17 07:27:00,85.805,85.817,85.79,85.809,201700002.0
2006-03-17 07:28:00,85.783,85.802,85.765,85.78,207399999.0
2006-03-17 07:29:00,85.77,85.785,85.763,85.783,177899998.0
2006-03-17 07:30:00,85.783,85.796,85.769,85.794,81900000.0
2006-03-17 07:31:00,85.794,85.81,85.774,85.79,182899998.0
2006-03-17 07:32:00,85.8,85.813,85.782,85.801,168000003.0
2006-03-17 07:33:00,85.809,85.81,85.787,85.787,227900000.0
2006-03-17 07:34:00,85.805,85.822,85.8,85.822,190900000.0
2006-03-17 07:35:00,85.799,85.819,85.788,85.815,340399998.0
2006-03-17 07:36:00,85.822,85.824,85.79,85.794,259999999.0
2006-03-17 07:37:00,85.799,85.835,85.799,85.835,207299997.0
2006-03-17 07:38:00,85.828,85.873,85.809,85.851,174100002.0
2006-03-17 07:39:00,85.88,85.88,85.837,85.84,175000004.0
2006-03-17 07:40:00,85.843,85.856,85.826,85.848,222400001.0
2006-03-17 07:41:00,85.848,85.848,85.822,85.822,153600000.0
2006-03-17 07:42:00,85.819,85.846,85.819,85.836,100300000.0
2006-03-17 07:43:00,85.83,85.843,85.816,85.838,158700000.0
2006-03-17 07:44:00,85.843,85.857,85.83,85.845,170200000.0
2006-03-17 07:45:00,85.844,85.844,85.81,85.811,179000000.0
2006-03-17 07:46:00,85.814,85.835,85.791,85.816,133600000.0
2006-03-17 07:47:00,85.83,85.84,85.811,85.825,239399998.0
2006-03-17 07:48:00,85.832,85.837,85.814,85.822,247900000.0
2006-03-17 07:49:00,85.832,85.84,85.815,85.816,242199998.0
2006-03-17 07:50:00,85.838,85.84,85.78,85.78,179600001.0
2006-03-17 07:51:00,85.835,85.835,85.815,85.815,98000000.0
2006-03-17 07:52:00,85.812,85.841,85.794,85.794,176000000.0
2006-03-17 07:53:00,85.833,85.834,85.793,85.824,182999998.0
2006-03-17 07:54:00,85.812,85.83,85.807,85.82,68900000.0
2006-03-17 07:55:00,85.819,85.839,85.806,85.821,176600000.0
2006-03-17 07:56:00,85.83,85.836,85.799,85.81,205499998.0
2006-03-17 07:57:00,85.806,85.824,85.8,85.814,183099999.0
2006-03-17 07:58:00,85.791,85.812,85.785,85.812,159300003.0
2006-03-17 07:59:00,85.785,85.805,85.785,85.788,226699994.0
2006-03-17 08:00:00,85.784,85.794,85.762,85.79,137800000.0
2006-03-17 08:01:00,85.779,85.795,85.735,85.745,165799999.0
2006-03-17 08:02:00,85.729,85.751,85.71,85.734,268800000.0
2006-03-17 08:03:00,85.732,85.75,85.723,85.737,226100003.0
2006-03-17 08:04:00,85.738,85.74,85.687,85.687,105000000.0
2006-03-17 08:05:00,85.698,85.708,85.673,85.683,240199998.0
2006-03-17 08:06:00,85.694,85.717,85.688,85.701,190699999.0
2006-03-17 08:07:00,85.697,85.701,85.668,85.668,343599998.0
2006-03-17 08:08:00,85.682,85.703,85.672,85.687,204800003.0
2006-03-17 08:09:00,85.677,85.687,85.655,85.675,177700002.0
2006-03-17 08:10:00,85.664,85.696,85.657,85.696,189800004.0
2006-03-17 08:11:00,85.658,85.685,85.657,85.68,157799998.0
2006-03-17 08:12:00,85.651,85.67,85.633,85.654,111600000.0
2006-03-17 08:13:00,85.648,85.682,85.647,85.682,247200000.0
2006-03-17 08:14:00,85.672,85.69,85.668,85.681,153200001.0
2006-03-17 08:15:00,85.672,85.686,85.645,85.671,207599998.0
2006-03-17 08:16:00,85.679,85.703,85.662,85.686,213999998.0
2006-03-17 08:17:00,85.71,85.71,85.682,85.689,118600001.0
2006-03-17 08:18:00,85.705,85.713,85.688,85.695,143300001.0
2006-03-17 08:19:00,85.7,85.72,85.7,85.715,202500001.0
2006-03-17 08:20:00,85.721,85.74,85.708,85.717,164899998.0
2006-03-17 08:21:00,85.735,85.745,85.718,85.718,171999999.0
2006-03-17 08:22:00,85.74,85.74,85.715,85.724,155699997.0
2006-03-17 08:23:00,85.722,85.735,85.705,85.72,111500000.0
2006-03-17 08:24:00,85.715,85.746,85.715,85.746,127799998.0
2006-03-17 08:25:00,85.732,85.74,85.707,85.718,182099997.0
2006-03-17 08:26:00,85.71,85.71,85.686,85.689,101799999.0
2006-03-17 08:27:00,85.7,85.7,85.667,85.667,196499998.0
2006-03-17 08:28:00,85.693,85.707,85.67,85.694,236199999.0
2006-03-17 08:29:00,85.696,85.721,85.688,85.721,199500001.0
2006-03-17 08:30:00,85.71,85.71,85.681,85.682,206799995.0
2006-03-17 08:31:00,85.688,85.701,85.675,85.68,130900000.0
2006-03-17 08:32:00,85.702,85.729,85.692,85.699,220499999.0
2006-03-17 08:33:00,85.723,85.735,85.706,85.722,336200003.0
2006-03-17 08:34:00,85.704,85.734,85.704,85.721,243600000.0
2006-03-17 08:35:00,85.721,85.733,85.695,85.715,186600001.0
2006-03-17 08:36:00,85.722,85.737,85.698,85.72,93300001.0
2006-03-17 08:37:00,85.731,85.731,85.696,85.696,198300001.0
2006-03-17 08:38:00,85.695,85.708,85.681,85.708,156700001.0
2006-03-17 08:39:00,85.703,85.714,85.688,85.706,208700002.0
2006-03-17 08:40:00,85.704,85.704,85.68,85.682,197399999.0
2006-03-17 08:41:00,85.682,85.709,85.674,85.697,150200000.0
2006-03-17 08:42:00,85.703,85.71,85.689,85.693,139000001.0
2006-03-17 08:43:00,85.717,85.734,85.705,85.712,200399997.0
2006-03-17 08:44:00,85.735,85.744,85.714,85.714,262300002.0
2006-03-17 08:45:00,85.72,85.75,85.72,85.75,124900001.0
2006-03-17 08:46:00,85.729,85.746,85.723,85.743,164300001.0
2006-03-17 08:47:00,85.721,85.743,85.72,85.742,213300001.0
2006-03-17 08:48:00,85.753,85.764,85.745,85.747,115500000.0
2006-03-17 08:49:00,85.765,85.768,85.737,85.755,210999997.0
2006-03-17 08:50:00,85.772,85.772,85.74,85.748,186600001.0
2006-03-17 08:51:00,85.773,85.775,85.744,85.744,243500000.0
2006-03-17 08:52:00,85.771,85.773,85.748,85.756,113799998.0
2006-03-17 08:53:00,85.77,85.77,85.741,85.747,184500000.0
2006-03-17 08:54:00,85.748,85.748,85.719,85.731,109899999.0
2006-03-17 08:55:00,85.736,85.743,85.712,85.712,136700001.0
2006-03-17 08:56:00,85.714,85.714,85.684,85.684,168200000.0
2006-03-17 08:57:00,85.679,85.71,85.665,85.678,204700002.0
2006-03-17 08:58:00,85.657,85.691,85.651,85.67,200099998.0
2006-03-17 08:59:00,85.673,85.702,85.673,85.702,209499997.0
2006-03-17 09:00:00,85.674,85.706,85.674,85.703,192299996.0
2006-03-17 09:01:00,85.702,85.702,85.67,85.67,157200001.0
2006-03-17 09:02:00,85.69,85.702,85.67,85.684,151399998.0
2006-03-17 09:03:00,85.674,85.699,85.665,85.682,246500001.0
2006-03-17 09:04:00,85.678,85.697,85.662,85.664,287399997.0
2006-03-17 09:05:00,85.684,85.696,85.669,85.687,247700001.0
2006-03-17 09:06:00,85.675,85.69,85.667,85.689,223000002.0
2006-03-17 09:07:00,85.676,85.697,85.659,85.69,240299997.0
2006-03-17 09:08:00,85.684,85.693,85.667,85.691,109000000.0
2006-03-17 09:09:00,85.69,85.69,85.651,85.659,157399999.0
2006-03-17 09:10:00,85.655,85.655,85.614,85.625,145300000.0
2006-03-17 09:11:00,85.646,85.65,85.621,85.621,226599998.0
2006-03-17 09:12:00,85.637,85.681,85.636,85.672,203999997.0
2006-03-17 09:13:00,85.668,85.697,85.661,85.697,109600001.0
2006-03-17 09:14:00,85.695,85.715,85.68,85.701,206600001.0
2006-03-17 09:15:00,85.701,85.702,85.672,85.674,153900001.0
2006-03-17 09:16:00,85.662,85.683,85.645,85.645,173400002.0
2006-03-17 09:17:00,85.666,85.668,85.638,85.644,235499999.0
2006-03-17 09:18:00,85.615,85.636,85.601,85.62,102999998.0
2006-03-17 09:19:00,85.594,85.618,85.577,85.594,223199996.0
2006-03-17 09:20:00,85.602,85.602,85.561,85.572,125199999.0
2006-03-17 09:21:00,85.607,85.607,85.566,85.566,127000002.0
2006-03-17 09:22:00,85.584,85.596,85.561,85.585,206700001.0
2006-03-17 09:23:00,85.569,85.591,85.565,85.591,170400005.0
2006-03-17 09:24:00,85.597,85.601,85.553,85.577,174699999.0
2006-03-17 09:25:00,85.591,85.605,85.579,85.595,186999999.0
2006-03-17 09:26:00,85.59,85.602,85.572,85.572,276900000.0
2006-03-17 09:27:00,85.557,85.577,85.539,85.577,263599998.0
2006-03-17 09:28:00,85.584,85.588,85.559,85.568,135400002.0
2006-03-17 09:29:00,85.544,85.573,85.544,85.57,241200006.0
2006-03-17 09:30:00,85.565,85.586,85.563,85.585,90400001.0
2006-03-17 09:31:00,85.6,85.642,85.591,85.624,199900001.0
2006-03-17 09:32:00,85.641,85.641,85.608,85.61,160999998.0
2006-03-17 09:33:00,85.595,85.595,85.567,85.569,197400002.0
2006-03-17 09:34:00,85.567,85.582,85.547,85.563,93200002.0
2006-03-17 09:35:00,85.575,85.577,85.556,85.557,99000000.0
2006-03-17 09:36:00,85.558,85.56,85.534,85.534,179500001.0
2006-03-17 09:37:00,85.55,85.561,85.538,85.546,159900000.0
2006-03-17 09:38:00,85.557,85.561,85.526,85.526,183400002.0
2006-03-17 09:39:00,85.535,85.549,85.515,85.546,159900000.0
2006-03-17 09:40:00,85.542,85.561,85.528,85.543,140399998.0
2006-03-17 09:41:00,85.542,85.561,85.525,85.548,251799999.0
2006-03-17 09:42:00,85.525,85.555,85.525,85.544,157500000.0
2006-03-17 09:43:00,85.538,85.552,85.505,85.522,162200002.0
2006-03-17 09:44:00,85.517,85.532,85.485,85.525,215600001.0
2006-03-17 09:45:00,85.515,85.544,85.515,85.54,234699997.0
2006-03-17 09:46:00,85.522,85.546,85.518,85.535,206200000.0
2006-03-17 09:47:00,85.532,85.532,85.494,85.494,219199999.0
2006-03-17 09:48:00,85.513,85.528,85.502,85.523,167199998.0
2006-03-17 09:49:00,85.521,85.53,85.494,85.507,247500003.0
2006-03-17 09:50:00,85.491,85.512,85.488,85.501,261600000.0
2006-03-17 09:51:00,85.485,85.508,85.463,85.486,117100001.0
2006-03-17 09:52:00,85.512,85.523,85.5,85.502,159700001.0
2006-03-17 09:53:00,85.503,85.526,85.493,85.526,296100002.0
2006-03-17 09:54:00,85.51,85.535,85.507,85.527,200000004.0
2006-03-17 09:55:00,85.527,85.543,85.502,85.502,222399998.0
2006-03-17 09:56:00,85.527,85.533,85.51,85.514,250600001.0
2006-03-17 09:57:00,85.528,85.535,85.512,85.518,187999997.0
2006-03-17 09:58:00,85.537,85.543,85.522,85.528,198799999.0
2006-03-17 09:59:00,85.526,85.552,85.513,85.533,187199997.0
2006-03-17 10:00:00,85.55,85.56,85.527,85.537,150100000.0
2006-03-17 10:01:00,85.52,85.536,85.508,85.533,240700000.0
2006-03-17 10:02:00,85.523,85.54,85.518,85.533,165800001.0
2006-03-17 10:03:00,85.545,85.562,85.534,85.545,216400000.0
2006-03-17 10:04:00,85.559,85.559,85.534,85.545,163500000.0
2006-03-17 10:05:00,85.549,85.556,85.519,85.54,132200002.0
2006-03-17 10:06:00,85.539,85.571,85.539,85.558,228199998.0
2006-03-17 10:07:00,85.553,85.559,85.53,85.533,271499999.0
2006-03-17 10:08:00,85.555,85.555,85.522,85.522,110000000.0
2006-03-17 10:09:00,85.545,85.556,85.528,85.528,166900000.0
2006-03-17 10:10:00,85.533,85.552,85.53,85.547,206099999.0
2006-03-17 10:11:00,85.553,85.553,85.527,85.531,122700000.0
2006-03-17 10:12:00,85.539,85.552,85.527,85.53,112500000.0
2006-03-17 10:13:00,85.537,85.551,85.517,85.521,224300001.0
2006-03-17 10:14:00,85.534,85.546,85.517,85.534,163800000.0
2006-03-17 10:15:00,85.546,85.553,85.53,85.53,174899999.0
2006-03-17 10:16:00,85.532,85.55,85.516,85.529,219199999.0
2006-03-17 10:17:00,85.532,85.567,85.53,85.567,285299997.0
2006-03-17 10:18:00,85.578,85.588,85.555,85.564,176099998.0
2006-03-17 10:19:00,85.585,85.61,85.571,85.585,154400000.0
2006-03-17 10:20:00,85.597,85.632,85.597,85.617,215199998.0
2006-03-17 10:21:00,85.608,85.625,85.59,85.613,137599999.0
2006-03-17 10:22:00,85.61,85.614,85.575,85.578,344400001.0
2006-03-17 10:23:00,85.577,85.592,85.559,85.586,196199998.0
2006-03-17 10:24:00,85.57,85.598,85.549,85.554,195300000.0
2006-03-17 10:25:00,85.555,85.576,85.545,85.551,216200003.0
2006-03-17 10:26:00,85.565,85.571,85.539,85.539,165100001.0
2006-03-17 10:27:00,85.518,85.542,85.494,85.494,238300004.0
2006-03-17 10:28:00,85.507,85.523,85.492,85.51,130299998.0
2006-03-17 10:29:00,85.496,85.515,85.464,85.487,189300000.0
2006-03-17 10:30:00,85.461,85.461,85.363,85.363,180699998.0
2006-03-17 10:31:00,85.364,85.391,85.339,85.339,236200000.0
2006-03-17 10:32:00,85.353,85.38,85.339,85.359,194300000.0
2006-03-17 10:33:00,85.343,85.384,85.341,85.353,126600000.0
2006-03-17 10:34:00,85.407,85.416,85.374,85.374,144000001.0
2006-03-17 10:35:00,85.418,85.434,85.4,85.417,215300000.0
2006-03-17 10:36:00,85.416,85.435,85.399,85.404,178800001.0
2006-03-17 10:37:00,85.401,85.432,85.401,85.432,114400000.0
2006-03-17 10:38:00,85.431,85.431,85.4,85.401,138900000.0
2006-03-17 10:39:00,85.413,85.415,85.378,85.382,125300000.0
2006-03-17 10:40:00,85.403,85.413,85.387,85.398,189400000.0
2006-03-17 10:41:00,85.408,85.425,85.395,85.413,275699998.0
2006-03-17 10:42:00,85.413,85.422,85.4,85.4,306999999.0
2006-03-17 10:43:00,85.414,85.436,85.397,85.403,242699998.0
2006-03-17 10:44:00,85.42,85.424,85.391,85.424,325800002.0
2006-03-17 10:45:00,85.423,85.423,85.4,85.402,131599999.0
2006-03-17 10:46:00,85.417,85.446,85.405,85.431,124800000.0
2006-03-17 10:47:00,85.442,85.442,85.412,85.412,232900002.0
2006-03-17 10:48:00,85.422,85.446,85.413,85.437,212799998.0
2006-03-17 10:49:00,85.432,85.449,85.427,85.443,165699998.0
2006-03-17 10:50:00,85.421,85.437,85.358,85.38,138799998.0
2006-03-17 10:51:00,85.369,85.389,85.349,85.361,260500003.0
2006-03-17 10:52:00,85.336,85.36,85.322,85.335,300400002.0
2006-03-17 10:53:00,85.331,85.349,85.283,85.298,205499999.0
2006-03-17 10:54:00,85.3,85.316,85.285,85.296,160100004.0
2006-03-17 10:55:00,85.337,85.358,85.328,85.336,246899998.0
2006-03-17 10:56:00,85.365,85.386,85.349,85.37,239600001.0
2006-03-17 10:57:00,85.375,85.397,85.352,85.352,151100001.0
2006-03-17 10:58:00,85.372,85.401,85.359,85.382,283500001.0
2006-03-17 10:59:00,85.372,85.396,85.348,85.355,285900004.0
2006-03-17 11:00:00,85.348,85.355,85.284,85.331,290500000.0
2006-03-17 11:01:00,85.356,85.376,85.34,85.351,300199998.0
2006-03-17 11:02:00,85.288,85.331,85.272,85.331,142400001.0
2006-03-17 11:03:00,85.316,85.366,85.314,85.319,182100000.0
2006-03-17 11:04:00,85.297,85.319,85.297,85.316,221899997.0
2006-03-17 11:05:00,85.298,85.327,85.298,85.308,173999998.0
2006-03-17 11:06:00,85.292,85.292,85.262,85.271,138899999.0
2006-03-17 11:07:00,85.266,85.288,85.252,85.281,292900004.0
2006-03-17 11:08:00,85.29,85.328,85.29,85.325,139400000.0
2006-03-17 11:09:00,85.317,85.317,85.272,85.274,176499998.0
2006-03-17 11:10:00,85.279,85.294,85.269,85.286,265400000.0
2006-03-17 11:11:00,85.272,85.287,85.263,85.263,235500000.0
2006-03-17 11:12:00,85.269,85.274,85.252,85.257,129700000.0
2006-03-17 11:13:00,85.229,85.248,85.217,85.242,342499998.0
2006-03-17 11:14:00,85.245,85.258,85.229,85.229,195599997.0
2006-03-17 11:15:00,85.231,85.243,85.219,85.241,129900000.0
2006-03-17 11:16:00,85.248,85.275,85.248,85.261,164399995.0
2006-03-17 11:17:00,85.255,85.256,85.231,85.243,151000003.0
2006-03-17 11:18:00,85.245,85.29,85.245,85.287,187499997.0
2006-03-17 11:19:00,85.296,85.305,85.268,85.268,235899998.0
2006-03-17 11:20:00,85.272,85.292,85.247,85.278,172800002.0
2006-03-17 11:21:00,85.287,85.305,85.281,85.286,210899995.0
2006-03-17 11:22:00,85.289,85.304,85.275,85.282,178600002.0
2006-03-17 11:23:00,85.279,85.299,85.27,85.299,89400000.0
2006-03-17 11:24:00,85.293,85.293,85.268,85.269,109300000.0
2006-03-17 11:25:00,85.284,85.285,85.254,85.259,231800000.0
2006-03-17 11:26:00,85.248,85.268,85.233,85.253,118399998.0
2006-03-17 11:27:00,85.238,85.253,85.237,85.25,115400000.0
2006-03-17 11:28:00,85.238,85.25,85.223,85.225,231100004.0
2006-03-17 11:29:00,85.241,85.258,85.241,85.253,243299998.0
2006-03-17 11:30:00,85.251,85.266,85.242,85.248,297700003.0
2006-03-17 11:31:00,85.262,85.267,85.248,85.25,205299999.0
2006-03-17 11:32:00,85.216,85.245,85.209,85.226,256500003.0
2006-03-17 11:33:00,85.213,85.24,85.202,85.217,301900004.0
2006-03-17 11:34:00,85.232,85.248,85.221,85.24,89700000.0
2006-03-17 11:35:00,85.254,85.254,85.215,85.215,191099999.0
2006-03-17 11:36:00,85.225,85.242,85.188,85.189,231199999.0
2006-03-17 11:37:00,85.185,85.196,85.164,85.182,218400000.0
2006-03-17 11:38:00,85.189,85.229,85.175,85.195,360699996.0
2006-03-17 11:39:00,85.187,85.189,85.164,85.171,168300001.0
2006-03-17 11:40:00,85.137,85.185,85.137,85.175,187800001.0
2006-03-17 11:41:00,85.167,85.202,85.167,85.184,294500001.0
2006-03-17 11:42:00,85.164,85.182,85.144,85.156,233299998.0
2006-03-17 11:43:00,85.134,85.17,85.134,85.17,127500000.0
2006-03-17 11:44:00,85.161,85.177,85.133,85.148,222000003.0
2006-03-17 11:45:00,85.128,85.155,85.118,85.155,212699999.0
2006-03-17 11:46:00,85.132,85.152,85.126,85.152,164999999.0
2006-03-17 11:47:00,85.132,85.151,85.113,85.13,209899998.0
2006-03-17 11:48:00,85.135,85.135,85.105,85.117,165499996.0
2006-03-17 11:49:00,85.129,85.162,85.118,85.14,201600000.0
2006-03-17 11:50:00,85.15,85.165,85.139,85.156,184500002.0
2006-03-17 11:51:00,85.166,85.186,85.149,85.172,215400000.0
2006-03-17 11:52:00,85.183,85.21,85.162,85.167,328500000.0
2006-03-17 11:53:00,85.197,85.25,85.19,85.224,210600000.0
2006-03-17 11:54:00,85.258,85.258,85.198,85.218,119899999.0
2006-03-17 11:55:00,85.228,85.228,85.191,85.191,196700000.0
2006-03-17 11:56:00,85.232,85.244,85.2,85.226,185800001.0
2006-03-17 11:57:00,85.247,85.252,85.206,85.206,277600001.0
2006-03-17 11:58:00,85.188,85.23,85.188,85.23,135799999.0
2006-03-17 11:59:00,85.217,85.248,85.217,85.247,201499999.0
2006-03-17 12:00:00,85.244,85.297,85.244,85.275,223999998.0
2006-03-17 12:01:00,85.303,85.317,85.285,85.294,159600002.0
2006-03-17 12:02:00,85.298,85.323,85.294,85.303,220100001.0
2006-03-17 12:03:00,85.318,85.327,85.284,85.315,313599999.0
2006-03-17 12:04:00,85.296,85.344,85.296,85.344,157100000.0
2006-03-17 12:05:00,85.34,85.362,85.321,85.331,233599997.0
2006-03-17 12:06:00,85.314,85.346,85.314,85.346,141999998.0
2006-03-17 12:07:00,85.335,85.359,85.306,85.345,228199998.0
2006-03-17 12:08:00,85.314,85.343,85.314,85.343,155400002.0
2006-03-17 12:09:00,85.334,85.355,85.334,85.351,136700000.0
2006-03-17 12:10:00,85.348,85.36,85.327,85.336,148299999.0
2006-03-17 12:11:00,85.352,85.359,85.331,85.336,163000000.0
2006-03-17 12:12:00,85.322,85.342,85.293,85.306,112000000.0
2006-03-17 12:13:00,85.284,85.307,85.28,85.299,187000002.0
2006-03-17 12:14:00,85.292,85.328,85.292,85.316,193900001.0
2006-03-17 12:15:00,85.318,85.339,85.308,85.318,162699998.0
2006-03-17 12:16:00,85.309,85.337,85.308,85.32,131599998.0
2006-03-17 12:17:00,85.308,85.322,85.296,85.311,173399998.0
2006-03-17 12:18:00,85.317,85.328,85.302,85.313,186900002.0
2006-03-17 12:19:00,85.323,85.364,85.308,85.345,190999994.0
2006-03-17 12:20:00,85.362,85.362,85.321,85.342,191200003.0
2006-03-17 12:21:00,85.349,85.363,85.331,85.331,221600003.0
2006-03-17 12:22:00,85.354,85.367,85.335,85.335,142199999.0
2006-03-17 12:23:00,85.344,85.344,85.311,85.326,192100000.0
2006-03-17 12:24:00,85.335,85.357,85.325,85.348,264499999.0
2006-03-17 12:25:00,85.342,85.379,85.342,85.379,333199998.0
2006-03-17 12:26:00,85.383,85.383,85.352,85.352,140500002.0
2006-03-17 12:27:00,85.372,85.379,85.327,85.347,145500000.0
2006-03-17 12:28:00,85.323,85.353,85.313,85.33,229899997.0
2006-03-17 12:29:00,85.317,85.349,85.311,85.342,144600000.0
2006-03-17 12:30:00,85.332,85.334,85.303,85.303,315600002.0
2006-03-17 12:31:00,85.317,85.332,85.295,85.317,184200000.0
2006-03-17 12:32:00,85.306,85.33,85.303,85.32,212299998.0
2006-03-17 12:33:00,85.318,85.339,85.299,85.302,262399999.0
2006-03-17 12:34:00,85.316,85.329,85.305,85.324,147600000.0
2006-03-17 12:35:00,85.331,85.331,85.303,85.303,229400003.0
2006-03-17 12:36:00,85.309,85.309,85.27,85.28,270900003.0
2006-03-17 12:37:00,85.286,85.301,85.273,85.287,192099999.0
2006-03-17 12:38:00,85.291,85.303,85.285,85.285,166599998.0
2006-03-17 12:39:00,85.303,85.317,85.293,85.305,174299998.0
2006-03-17 12:40:00,85.298,85.32,85.298,85.318,125599998.0
2006-03-17 12:41:00,85.292,85.305,85.283,85.3,137799998.0
2006-03-17 12:42:00,85.305,85.309,85.284,85.284,210100001.0
2006-03-17 12:43:00,85.292,85.304,85.271,85.271,410900003.0
2006-03-17 12:44:00,85.289,85.299,85.269,85.28,174100000.0
2006-03-17 12:45:00,85.306,85.306,85.281,85.29,219700002.0
2006-03-17 12:46:00,85.264,85.3,85.264,85.3,168300000.0
2006-03-17 12:47:00,85.275,85.3,85.229,85.285,167199999.0
2006-03-17 12:48:00,85.273,85.273,85.234,85.238,221599996.0
2006-03-17 12:49:00,85.23,85.25,85.192,85.21,212500000.0
2006-03-17 12:50:00,85.205,85.205,85.185,85.193,181099999.0
2006-03-17 12:51:00,85.199,85.207,85.182,85.191,115600000.0
2006-03-17 12:52:00,85.189,85.205,85.182,85.2,261799998.0
2006-03-17 12:53:00,85.167,85.198,85.156,85.177,202699995.0
2006-03-17 12:54:00,85.173,85.195,85.171,85.187,148000000.0
2006-03-17 12:55:00,85.196,85.206,85.184,85.199,163499998.0
2006-03-17 12:56:00,85.188,85.207,85.183,85.204,208500001.0
2006-03-17 12:57:00,85.202,85.21,85.174,85.21,164600001.0
2006-03-17 12:58:00,85.209,85.229,85.208,85.222,191899997.0
2006-03-17 12:59:00,85.199,85.22,85.195,85.22,114500000.0
2006-03-17 13:00:00,85.203,85.222,85.203,85.222,145499998.0
2006-03-17 13:01:00,85.213,85.223,85.19,85.21,117199999.0
2006-03-17 13:02:00,85.198,85.219,85.172,85.189,152999998.0
2006-03-17 13:03:00,85.193,85.193,85.151,85.164,215999999.0
2006-03-17 13:04:00,85.19,85.203,85.179,85.181,145899999.0
2006-03-17 13:05:00,85.188,85.2,85.172,85.172,177199998.0
2006-03-17 13:06:00,85.188,85.188,85.159,85.171,235500001.0
2006-03-17 13:07:00,85.184,85.184,85.15,85.154,191099995.0
2006-03-17 13:08:00,85.174,85.174,85.132,85.154,141200000.0
2006-03-17 13:09:00,85.147,85.165,85.139,85.153,344399996.0
2006-03-17 13:10:00,85.137,85.164,85.126,85.164,246400000.0
2006-03-17 13:11:00,85.161,85.161,85.138,85.138,96199999.0
2006-03-17 13:12:00,85.138,85.138,85.103,85.118,221799999.0
2006-03-17 13:13:00,85.136,85.136,85.098,85.107,145599998.0
2006-03-17 13:14:00,85.113,85.127,85.095,85.122,108100000.0
2006-03-17 13:15:00,85.125,85.133,85.099,85.114,268499998.0
2006-03-17 13:16:00,85.112,85.139,85.112,85.136,138199999.0
2006-03-17 13:17:00,85.114,85.142,85.114,85.135,233600002.0
2006-03-17 13:18:00,85.118,85.136,85.115,85.132,192300000.0
2006-03-17 13:19:00,85.125,85.142,85.112,85.115,206700001.0
2006-03-17 13:20:00,85.122,85.147,85.114,85.127,204099998.0
2006-03-17 13:21:00,85.122,85.144,85.112,85.122,321599998.0
2006-03-17 13:22:00,85.112,85.134,85.098,85.12,173000001.0
2006-03-17 13:23:00,85.127,85.136,85.11,85.116,183300000.0
2006-03-17 13:24:00,85.12,85.124,85.095,85.095,318199993.0
2006-03-17 13:25:00,85.108,85.114,85.093,85.101,157500004.0
2006-03-17 13:26:00,85.113,85.113,85.087,85.097,165700002.0
2006-03-17 13:27:00,85.112,85.116,85.086,85.086,219200000.0
2006-03-17 13:28:00,85.109,85.124,85.097,85.11,182899997.0
2006-03-17 13:29:00,85.093,85.12,85.093,85.12,102200000.0
2006-03-17 13:30:00,85.103,85.104,85.078,85.079,249500001.0
2006-03-17 13:31:00,85.088,85.119,85.088,85.114,273300001.0
2006-03-17 13:32:00,85.105,85.117,85.086,85.099,104600000.0
2006-03-17 13:33:00,85.085,85.096,85.065,85.069,244399999.0
2006-03-17 13:34:00,85.066,85.083,85.056,85.068,217499996.0
2006-03-17 13:35:00,85.07,85.072,85.048,85.06,154500000.0
2006-03-17 13:36:00,85.064,85.081,85.048,85.048,247300000.0
2006-03-17 13:37:00,85.063,85.085,85.047,85.064,318299998.0
2006-03-17 13:38:00,85.061,85.085,85.061,85.083,145700002.0
2006-03-17 13:39:00,85.093,85.098,85.067,85.078,217800001.0
2006-03-17 13:40:00,85.074,85.1,85.07,85.095,263300001.0
2006-03-17 13:41:00,85.087,85.09,85.054,85.054,221999997.0
2006-03-17 13:42:00,85.061,85.088,85.053,85.071,185100002.0
2006-03-17 13:43:00,85.066,85.075,85.041,85.046,229599998.0
2006-03-17 13:44:00,85.066,85.074,85.052,85.055,207900000.0
2006-03-17 13:45:00,85.068,85.07,85.015,85.038,257799997.0
2006-03-17 13:46:00,85.043,85.068,85.028,85.028,249300004.0
2006-03-17 13:47:00,85.021,85.07,85.021,85.068,166400000.0
2006-03-17 13:48:00,85.074,85.103,85.063,85.077,320699999.0
2006-03-17 13:49:00,85.105,85.124,85.091,85.106,210199996.0
2006-03-17 13:50:00,85.114,85.124,85.096,85.109,192200000.0
2006-03-17 13:51:00,85.14,85.16,85.135,85.14,188099999.0
2006-03-17 13:52:00,85.136,85.162,85.132,85.156,220900001.0
2006-03-17 13:53:00,85.143,85.157,85.134,85.149,84800000.0
2006-03-17 13:54:00,85.127,85.132,85.106,85.106,129099999.0
2006-03-17 13:55:00,85.12,85.133,85.105,85.118,241000002.0
2006-03-17 13:56:00,85.132,85.147,85.105,85.127,150200003.0
2006-03-17 13:57:00,85.125,85.134,85.105,85.118,198100004.0
2006-03-17 13:58:00,85.12,85.136,85.108,85.135,206199996.0
2006-03-17 13:59:00,85.138,85.156,85.126,85.14,159999999.0
2006-03-17 14:00:00,85.123,85.138,85.108,85.138,135799999.0
2006-03-17 14:01:00,85.133,85.147,85.114,85.13,179599997.0
2006-03-17 14:02:00,85.134,85.14,85.111,85.111,155000003.0
2006-03-17 14:03:00,85.128,85.136,85.111,85.118,174800001.0
2006-03-17 14:04:00,85.142,85.148,85.124,85.136,240400001.0
2006-03-17 14:05:00,85.141,85.141,85.115,85.119,126899998.0
2006-03-17 14:06:00,85.112,85.144,85.112,85.14,173100001.0
2006-03-17 14:07:00,85.14,85.14,85.107,85.107,291000001.0
2006-03-17 14:08:00,85.111,85.111,85.073,85.073,212400002.0
2006-03-17 14:09:00,85.088,85.117,85.075,85.087,158000002.0
2006-03-17 14:10:00,85.101,85.107,85.078,85.078,192199998.0
2006-03-17 14:11:00,85.096,85.098,85.067,85.067,343700001.0
2006-03-17 14:12:00,85.078,85.09,85.066,85.075,150799999.0
2006-03-17 14:13:00,85.07,85.07,85.047,85.048,275399996.0
2006-03-17 14:14:00,85.051,85.08,85.051,85.079,254700004.0
2006-03-17 14:15:00,85.07,85.096,85.058,85.096,366700000.0
2006-03-17 14:16:00,85.096,85.102,85.073,85.073,257700000.0
2006-03-17 14:17:00,85.065,85.097,85.065,85.097,185400001.0
2006-03-17 14:18:00,85.069,85.099,85.069,85.09,100700001.0
2006-03-17 14:19:00,85.072,85.103,85.066,85.103,291299999.0
2006-03-17 14:20:00,85.092,85.107,85.078,85.095,208700001.0
2006-03-17 14:21:00,85.081,85.099,85.077,85.09,105000003.0
2006-03-17 14:22:00,85.084,85.088,85.051,85.055,149300000.0
2006-03-17 14:23:00,85.069,85.079,85.046,85.046,149700000.0
2006-03-17 14:24:00,85.035,85.064,85.031,85.061,274599998.0
2006-03-17 14:25:00,85.048,85.072,85.046,85.066,135400001.0
2006-03-17 14:26:00,85.083,85.092,85.061,85.075,197399998.0
2006-03-17 14:27:00,85.086,85.105,85.076,85.091,147800001.0
2006-03-17 14:28:00,85.079,85.102,85.071,85.102,139999998.0
2006-03-17 14:29:00,85.12,85.124,85.099,85.102,207699997.0
2006-03-17 14:30:00,85.114,85.129,85.092,85.118,181100000.0
2006-03-17 14:31:00,85.122,85.132,85.11,85.111,150700001.0
2006-03-17 14:32:00,85.137,85.151,85.13,85.135,141800000.0
2006-03-17 14:33:00,85.123,85.142,85.114,85.141,333399994.0
2006-03-17 14:34:00,85.119,85.135,85.105,85.118,244299997.0
2006-03-17 14:35:00,85.108,85.111,85.086,85.088,145899998.0
2006-03-17 14:36:00,85.09,85.09,85.06,85.068,215000004.0
2006-03-17 14:37:00,85.071,85.099,85.07,85.098,199299999.0
2006-03-17 14:38:00,85.086,85.108,85.081,85.081,205400000.0
2006-03-17 14:39:00,85.091,85.091,85.069,85.077,114699998.0
2006-03-17 14:40:00,85.059,85.078,85.029,85.034,265899998.0
2006-03-17 14:41:00,85.008,85.029,84.946,84.998,100700000.0
2006-03-17 14:42:00,84.957,84.976,84.933,84.947,197899998.0
2006-03-17 14:43:00,84.947,84.97,84.941,84.97,182900001.0
2006-03-17 14:44:00,84.962,84.978,84.941,84.963,174300000.0
2006-03-17 14:45:00,84.952,84.971,84.932,84.944,277800001.0
2006-03-17 14:46:00,84.937,84.954,84.925,84.938,149900000.0
2006-03-17 14:47:00,84.933,84.949,84.921,84.923,183600000.0
2006-03-17 14:48:00,84.915,84.948,84.915,84.929,131700002.0
2006-03-17 14:49:00,84.93,84.95,84.916,84.931,119700000.0
2006-03-17 14:50:00,84.926,84.951,84.926,84.945,101300001.0
2006-03-17 14:51:00,84.923,84.936,84.901,84.919,163100002.0
2006-03-17 14:52:00,84.932,84.932,84.901,84.901,140699997.0
2006-03-17 14:53:00,84.899,84.908,84.874,84.874,207200001.0
2006-03-17 14:54:00,84.872,84.891,84.867,84.878,185399999.0
2006-03-17 14:55:00,84.875,84.888,84.861,84.874,154900002.0
2006-03-17 14:56:00,84.879,84.879,84.841,84.841,174000000.0
2006-03-17 14:57:00,84.847,84.864,84.837,84.849,182800000.0
2006-03-17 14:58:00,84.846,84.862,84.835,84.845,117800000.0
2006-03-17 14:59:00,84.833,84.876,84.829,84.876,236599997.0
2006-03-17 15:00:00,84.873,84.884,84.855,84.861,146999999.0
2006-03-17 15:01:00,84.856,84.882,84.853,84.869,297900002.0
2006-03-17 15:02:00,84.845,84.863,84.833,84.844,276899998.0
2006-03-17 15:03:00,84.833,84.855,84.828,84.849,163399998.0
2006-03-17 15:04:00,84.842,84.876,84.828,84.853,140200000.0
2006-03-17 15:05:00,84.877,84.877,84.841,84.843,338399998.0
2006-03-17 15:06:00,84.837,84.837,84.799,84.831,120699998.0
2006-03-17 15:07:00,84.819,84.844,84.786,84.829,261300000.0
2006-03-17 15:08:00,84.827,84.839,84.811,84.82,111500000.0
2006-03-17 15:09:00,84.829,84.865,84.811,84.823,209499998.0
2006-03-17 15:10:00,84.808,84.834,84.789,84.793,193400000.0
2006-03-17 15:11:00,84.787,84.808,84.774,84.808,131799999.0
2006-03-17 15:12:00,84.787,84.818,84.787,84.804,250700004.0
2006-03-17 15:13:00,84.788,84.811,84.779,84.811,146700002.0
2006-03-17 15:14:00,84.799,84.839,84.787,84.839,114999999.0
2006-03-17 15:15:00,84.834,84.855,84.834,84.854,211499998.0
2006-03-17 15:16:00,84.864,84.869,84.839,84.839,161299998.0
2006-03-17 15:17:00,84.837,84.87,84.837,84.838,171400000.0
2006-03-17 15:18:00,84.821,84.837,84.784,84.791,314800000.0
2006-03-17 15:19:00,84.743,84.768,84.705,84.743,214699999.0
2006-03-17 15:20:00,84.741,84.77,84.726,84.77,96100000.0
2006-03-17 15:21:00,84.755,84.775,84.737,84.751,224099999.0
2006-03-17 15:22:00,84.71,84.732,84.71,84.718,66700000.0
2006-03-17 15:23:00,84.668,84.691,84.652,84.665,106499999.0
2006-03-17 15:24:00,84.663,84.663,84.625,84.625,222999999.0
2006-03-17 15:25:00,84.646,84.647,84.613,84.632,226899995.0
2006-03-17 15:26:00,84.619,84.678,84.619,84.67,202900000.0
2006-03-17 15:27:00,84.667,84.667,84.588,84.588,166499999.0
2006-03-17 15:28:00,84.613,84.633,84.602,84.609,145300000.0
2006-03-17 15:29:00,84.631,84.642,84.617,84.632,286000003.0
2006-03-17 15:30:00,84.611,84.637,84.605,84.637,142799998.0
2006-03-17 15:31:00,84.6,84.622,84.587,84.606,146200000.0
2006-03-17 15:32:00,84.581,84.602,84.568,84.568,208800001.0
2006-03-17 15:33:00,84.575,84.59,84.537,84.555,116900000.0
2006-03-17 15:34:00,84.558,84.575,84.541,84.555,164300000.0
2006-03-17 15:35:00,84.543,84.543,84.508,84.511,155199997.0
2006-03-17 15:36:00,84.508,84.523,84.488,84.506,168300001.0
2006-03-17 15:37:00,84.517,84.533,84.483,84.498,133700000.0
2006-03-17 15:38:00,84.498,84.512,84.471,84.497,141199998.0
2006-03-17 15:39:00,84.491,84.524,84.491,84.522,130500001.0
2006-03-17 15:40:00,84.518,84.565,84.476,84.565,274699997.0
2006-03-17 15:41:00,84.563,84.563,84.498,84.498,92899998.0
2006-03-17 15:42:00,84.463,84.487,84.438,84.452,102299999.0
2006-03-17 15:43:00,84.446,84.446,84.403,84.407,264500000.0
2006-03-17 15:44:00,84.418,84.433,84.401,84.403,239900003.0
2006-03-17 15:45:00,84.422,84.437,84.381,84.401,264699998.0
2006-03-17 15:46:00,84.39,84.446,84.39,84.436,178000000.0
2006-03-17 15:47:00,84.425,84.453,84.425,84.441,147300001.0
2006-03-17 15:48:00,84.42,84.42,84.347,84.347,161800001.0
2006-03-17 15:49:00,84.339,84.356,84.324,84.329,236100003.0
2006-03-17 15:50:00,84.363,84.395,84.363,84.391,208699999.0
2006-03-17 15:51:00,84.42,84.471,84.418,84.445,177600001.0
2006-03-17 15:52:00,84.453,84.465,84.43,84.435,151399997.0
2006-03-17 15:53:00,84.443,84.487,84.436,84.459,231299999.0
2006-03-17 15:54:00,84.443,84.48,84.438,84.48,211799998.0
2006-03-17 15:55:00,84.475,84.48,84.452,84.452,223400002.0
2006-03-17 15:56:00,84.477,84.509,84.469,84.491,196299999.0
2006-03-17 15:57:00,84.501,84.509,84.479,84.487,203199999.0
2006-03-17 15:58:00,84.518,84.546,84.507,84.525,223099998.0
2006-03-17 15:59:00,84.522,84.55,84.522,84.541,155799999.0
2006-03-17 16:00:00,84.541,84.552,84.516,84.516,328200005.0
2006-03-17 16:01:00,84.554,84.576,84.542,84.549,143100000.0
2006-03-17 16:02:00,84.553,84.567,84.538,84.543,230599999.0
2006-03-17 16:03:00,84.574,84.625,84.567,84.625,104599999.0
2006-03-17 16:04:00,84.628,84.646,84.601,84.62,208199997.0
2006-03-17 16:05:00,84.62,84.62,84.585,84.596,217899996.0
2006-03-17 16:06:00,84.597,84.597,84.56,84.56,183900000.0
2006-03-17 16:07:00,84.579,84.588,84.557,84.557,173299999.0
2006-03-17 16:08:00,84.551,84.565,84.535,84.552,146700001.0
2006-03-17 16:09:00,84.549,84.564,84.517,84.517,256500001.0
2006-03-17 16:10:00,84.513,84.545,84.513,84.524,175699998.0
2006-03-17 16:11:00,84.513,84.55,84.513,84.537,155800000.0
2006-03-17 16:12:00,84.54,84.55,84.522,84.548,197399999.0
2006-03-17 16:13:00,84.543,84.561,84.541,84.547,175799997.0
2006-03-17 16:14:00,84.488,84.55,84.488,84.55,83400000.0
2006-03-17 16:15:00,84.556,84.559,84.541,84.544,65100001.0
2006-03-17 16:16:00,84.541,84.56,84.537,84.55,150300001.0
2006-03-17 16:17:00,84.543,84.543,84.504,84.525,271299994.0
2006-03-17 16:18:00,84.529,84.542,84.508,84.519,98700000.0
2006-03-17 16:19:00,84.547,84.59,84.532,84.582,220899995.0
2006-03-17 16:20:00,84.577,84.612,84.575,84.612,286899997.0
2006-03-17 16:21:00,84.6,84.613,84.565,84.565,208599999.0
2006-03-17 16:22:00,84.574,84.587,84.547,84.558,221699999.0
2006-03-17 16:23:00,84.554,84.554,84.516,84.523,270099999.0
2006-03-17 16:24:00,84.525,84.525,84.473,84.473,109900001.0
2006-03-17 16:25:00,84.494,84.526,84.472,84.485,150900000.0
2006-03-17 16:26:00,84.485,84.497,84.472,84.481,127900000.0
2006-03-17 16:27:00,84.481,84.487,84.46,84.466,286499999.0
2006-03-17 16:28:00,84.46,84.475,84.433,84.455,82999999.0
2006-03-17 16:29:00,84.47,84.492,84.469,84.486,173100000.0
2006-03-17 16:30:00,84.459,84.477,84.446,84.477,263000002.0
2006-03-17 16:31:00,84.474,84.494,84.459,84.465,265399996.0
2006-03-17 16:32:00,84.483,84.493,84.471,84.475,199699999.0
2006-03-17 16:33:00,84.492,84.493,84.475,84.477,178399996.0
2006-03-17 16:34:00,84.473,84.498,84.473,84.483,139600000.0
2006-03-17 16:35:00,84.479,84.485,84.46,84.46,123400000.0
2006-03-17 16:36:00,84.461,84.513,84.461,84.509,135200000.0
2006-03-17 16:37:00,84.506,84.517,84.474,84.495,113500000.0
2006-03-17 16:38:00,84.479,84.505,84.478,84.495,162999999.0
2006-03-17 16:39:00,84.487,84.487,84.448,84.448,205799996.0
2006-03-17 16:40:00,84.468,84.477,84.443,84.45,362499995.0
2006-03-17 16:41:00,84.454,84.474,84.451,84.467,259200001.0
2006-03-17 16:42:00,84.449,84.472,84.443,84.458,226000001.0
2006-03-17 16:43:00,84.457,84.459,84.426,84.426,124400002.0
2006-03-17 16:44:00,84.424,84.443,84.408,84.408,189100002.0
2006-03-17 16:45:00,84.412,84.427,84.399,84.399,205199998.0
2006-03-17 16:46:00,84.372,84.393,84.355,84.371,130600000.0
2006-03-17 16:47:00,84.365,84.389,84.363,84.386,281800002.0
2006-03-17 16:48:00,84.368,84.391,84.362,84.38,214300000.0
2006-03-17 16:49:00,84.372,84.411,84.366,84.411,164299999.0
2006-03-17 16:50:00,84.408,84.429,84.395,84.425,196399999.0
2006-03-17 16:51:00,84.44,84.46,84.428,84.436,135400001.0
2006-03-17 16:52:00,84.423,84.463,84.415,84.463,262400000.0
2006-03-17 16:53:00,84.463,84.52,84.454,84.5,233199998.0
2006-03-17 16:54:00,84.52,84.535,84.499,84.507,172800001.0
2006-03-17 16:55:00,84.517,84.523,84.496,84.501,153399997.0
2006-03-17 16:56:00,84.526,84.579,84.526,84.579,123799997.0
2006-03-17 16:57:00,84.566,84.566,84.519,84.533,255600000.0
2006-03-17 16:58:00,84.543,84.568,84.522,84.547,159700003.0
2006-03-17 16:59:00,84.595,84.623,84.583,84.603,217899999.0
2006-03-17 17:00:00,84.607,84.624,84.565,84.576,105900000.0
2006-03-17 17:01:00,84.531,84.558,84.489,84.505,222600000.0
2006-03-17 17:02:00,84.49,84.49,84.454,84.458,189600002.0
2006-03-17 17:03:00,84.476,84.51,84.473,84.493,214600002.0
2006-03-17 17:04:00,84.512,84.529,84.49,84.503,215799999.0
2006-03-17 17:05:00,84.533,84.554,84.521,84.533,119900002.0
2006-03-17 17:06:00,84.548,84.549,84.527,84.544,187499999.0
2006-03-17 17:07:00,84.547,84.57,84.532,84.57,119599999.0
2006-03-17 17:08:00,84.56,84.569,84.539,84.55,261299999.0
2006-03-17 17:09:00,84.532,84.566,84.53,84.555,141600003.0
2006-03-17 17:10:00,84.585,84.623,84.581,84.597,221299998.0
2006-03-17 17:11:00,84.62,84.643,84.605,84.63,174300000.0
2006-03-17 17:12:00,84.611,84.637,84.61,84.636,146000001.0
2006-03-17 17:13:00,84.611,84.638,84.604,84.611,244399998.0
2006-03-17 17:14:00,84.597,84.597,84.57,84.576,114099998.0
2006-03-17 17:15:00,84.584,84.6,84.566,84.579,229300000.0
2006-03-17 17:16:00,84.568,84.591,84.568,84.58,125800003.0
2006-03-17 17:17:00,84.563,84.589,84.563,84.584,134599999.0
2006-03-17 17:18:00,84.589,84.592,84.567,84.577,119700000.0
2006-03-17 17:19:00,84.556,84.585,84.556,84.585,167000000.0
2006-03-17 17:20:00,84.589,84.589,84.555,84.57,255699995.0
2006-03-17 17:21:00,84.592,84.592,84.562,84.576,274200002.0
2006-03-17 17:22:00,84.597,84.612,84.59,84.598,106000000.0
2006-03-17 17:23:00,84.582,84.6,84.563,84.565,275400002.0
2006-03-17 17:24:00,84.536,84.576,84.527,84.534,192799999.0
2006-03-17 17:25:00,84.508,84.543,84.508,84.531,238199999.0
2006-03-17 17:26:00,84.522,84.536,84.51,84.517,187800003.0
2006-03-17 17:27:00,84.524,84.524,84.47,84.47,75800000.0
2006-03-17 17:28:00,84.476,84.48,84.443,84.443,143599998.0
2006-03-17 17:29:00,84.436,84.447,84.416,84.433,144299999.0
2006-03-17 17:30:00,84.436,84.453,84.421,84.43,157500001.0
2006-03-17 17:31:00,84.417,84.45,84.412,84.443,244800000.0
2006-03-17 17:32:00,84.408,84.432,84.388,84.41,222100002.0
2006-03-17 17:33:00,84.398,84.403,84.364,84.37,198799998.0
2006-03-17 17:34:00,84.361,84.387,84.347,84.361,263099999.0
2006-03-17 17:35:00,84.372,84.397,84.361,84.383,231700000.0
2006-03-17 17:36:00,84.374,84.406,84.372,84.391,231400000.0
2006-03-17 17:37:00,84.408,84.451,84.391,84.434,193600002.0
2006-03-17 17:38:00,84.434,84.469,84.434,84.468,161999999.0
2006-03-17 17:39:00,84.45,84.464,84.419,84.43,98400001.0
2006-03-17 17:40:00,84.432,84.444,84.421,84.444,140599998.0
2006-03-17 17:41:00,84.431,84.446,84.39,84.415,283300009.0
2006-03-17 17:42:00,84.414,84.488,84.414,84.488,111299998.0
2006-03-17 17:43:00,84.493,84.493,84.462,84.476,71600000.0
2006-03-17 17:44:00,84.456,84.478,84.428,84.472,186099998.0
2006-03-17 17:45:00,84.463,84.47,84.443,84.451,253799998.0
2006-03-17 17:46:00,84.463,84.476,84.449,84.458,53100000.0
2006-03-17 17:47:00,84.461,84.485,84.461,84.481,163499999.0
2006-03-17 17:48:00,84.481,84.498,84.471,84.474,253599996.0
2006-03-17 17:49:00,84.493,84.493,84.456,84.46,236599998.0
2006-03-17 17:50:00,84.462,84.498,84.462,84.473,101599999.0
2006-03-17 17:51:00,84.45,84.475,84.45,84.457,252300002.0
2006-03-17 17:52:00,84.479,84.496,84.477,84.489,153500000.0
2006-03-17 17:53:00,84.485,84.501,84.475,84.497,192100000.0
2006-03-17 17:54:00,84.491,84.491,84.436,84.437,87600001.0
2006-03-17 17:55:00,84.435,84.461,84.431,84.442,152400000.0
2006-03-17 17:56:00,84.432,84.444,84.42,84.42,182799999.0
2006-03-17 17:57:00,84.408,84.438,84.408,84.435,180299999.0
2006-03-17 17:58:00,84.436,84.439,84.414,84.414,215600000.0
2006-03-17 17:59:00,84.446,84.472,84.434,84.452,200999997.0
2006-03-17 18:00:00,84.426,84.479,84.426,84.472,310100000.0
2006-03-17 18:01:00,84.457,84.483,84.436,84.465,1205599993.0
2006-03-17 18:02:00,84.465,84.465,84.412,84.412,1924199994.0
2006-03-17 18:03:00,84.51,84.53,84.47,84.47,1916399998.0
2006-03-17 18:04:00,84.393,84.405,84.367,84.39,1916399998.0
2006-03-17 18:05:00,84.409,84.442,84.397,84.417,1864700009.0
2006-03-17 18:06:00,84.436,84.461,84.424,84.461,1707499999.0
2006-03-17 18:07:00,84.434,84.464,84.432,84.458,2086999993.0
2006-03-17 18:08:00,84.43,84.45,84.43,84.44,1689500003.0
2006-03-17 18:09:00,84.421,84.46,84.41,84.438,1689500003.0
2006-03-17 18:10:00,84.461,84.468,84.439,84.446,1634200002.0
2006-03-17 18:11:00,84.47,84.476,84.445,84.449,1086199997.0
2006-03-17 18:12:00,84.465,84.475,84.442,84.448,948700002.0
2006-03-17 18:13:00,84.46,84.475,84.442,84.45,1445599985.0
2006-03-17 18:14:00,84.449,84.475,84.442,84.475,1760000001.0
2006-03-17 18:15:00,84.46,84.475,84.446,84.47,2144599993.0
2006-03-17 18:16:00,84.458,84.475,84.446,84.463,2013000008.0
2006-03-17 18:17:00,84.445,84.47,84.443,84.465,755200004.0
2006-03-17 18:18:00,84.457,84.472,84.436,84.47,1272800006.0
2006-03-17 18:19:00,84.465,84.475,84.444,84.457,1740399998.0
2006-03-17 18:20:00,84.472,84.475,84.448,84.451,1521599987.0
2006-03-17 18:21:00,84.462,84.478,84.446,84.465,1791399986.0
2006-03-17 18:22:00,84.475,84.475,84.444,84.47,1429200001.0
2006-03-17 18:23:00,84.57,84.57,84.53,84.57,1578499997.0
2006-03-17 18:24:00,84.47,84.475,84.452,84.47,1578499997.0
2006-03-17 18:25:00,84.52,84.56,84.49,84.51,1923100000.0
2006-03-17 18:26:00,84.463,84.475,84.44,84.45,1923100000.0
2006-03-17 18:27:00,84.451,84.47,84.446,84.45,1245499996.0
2006-03-17 18:28:00,84.465,84.475,84.443,84.449,1056499996.0
2006-03-17 18:29:00,84.462,84.475,84.448,84.47,1359900000.0
2006-03-17 18:30:00,84.447,84.475,84.447,84.463,509599999.0
2006-03-17 18:31:00,84.468,84.521,84.463,84.487,1052899996.0
2006-03-17 18:32:00,84.476,84.516,84.457,84.476,1730799994.0
2006-03-17 18:33:00,84.488,84.525,84.47,84.507,1672599991.0
2006-03-17 18:34:00,84.507,84.521,84.473,84.501,1789999990.0
2006-03-17 18:35:00,84.493,84.533,84.47,84.495,1369700001.0
2006-03-17 18:36:00,84.468,84.507,84.461,84.477,1378599998.0
2006-03-17 18:37:00,84.474,84.509,84.445,84.469,1085799996.0
2006-03-17 18:38:00,84.452,84.516,84.435,84.46,678699999.0
2006-03-17 18:39:00,84.465,84.504,84.429,84.441,364199999.0
2006-03-17 18:40:00,84.454,84.487,84.42,84.479,714100002.0
2006-03-17 18:41:00,84.463,84.497,84.446,84.465,744999991.0
2006-03-17 18:42:00,84.451,84.494,84.435,84.444,761399998.0
2006-03-17 18:43:00,84.435,84.47,84.407,84.43,1306599999.0
2006-03-17 18:44:00,84.435,84.477,84.403,84.423,822199994.0
2006-03-17 18:45:00,84.427,84.459,84.413,84.417,1096600002.0
2006-03-17 18:46:00,84.428,84.451,84.424,84.432,717399998.0
2006-03-17 18:47:00,84.433,84.433,84.398,84.415,395200001.0
2006-03-17 18:48:00,84.409,84.426,84.4,84.415,760800000.0
2006-03-17 18:49:00,84.399,84.425,84.394,84.409,738899998.0
2006-03-17 18:50:00,84.405,84.425,84.392,84.41,841499998.0
2006-03-17 18:51:00,84.414,84.435,84.401,84.422,386499996.0
2006-03-17 18:52:00,84.445,84.445,84.405,84.419,772099997.0
2006-03-17 18:53:00,84.433,84.437,84.394,84.394,846999999.0
2006-03-17 18:54:00,84.425,84.429,84.403,84.408,856700000.0
2006-03-17 18:55:00,84.399,84.424,84.392,84.423,979900003.0
2006-03-17 18:56:00,84.405,84.449,84.405,84.427,618499998.0
2006-03-17 18:57:00,84.424,84.442,84.41,84.425,456300000.0
2006-03-17 18:58:00,84.437,84.46,84.417,84.425,1288099998.0
2006-03-17 18:59:00,84.44,84.457,84.433,84.455,993499998.0
2006-03-17 19:00:00,84.46,84.501,84.449,84.473,805899999.0
2006-03-17 19:01:00,84.492,84.492,84.453,84.459,537400004.0
2006-03-17 19:02:00,84.47,84.47,84.443,84.455,302200002.0
2006-03-17 19:03:00,84.449,84.453,84.421,84.429,660100003.0
2006-03-17 19:04:00,84.437,84.443,84.413,84.417,751800001.0
2006-03-17 19:05:00,84.415,84.437,84.41,84.425,459500000.0
2006-03-17 19:06:00,84.427,84.437,84.393,84.393,431400004.0
2006-03-17 19:07:00,84.399,84.424,84.394,84.415,1022800000.0
2006-03-17 19:08:00,84.408,84.426,84.392,84.406,1042100000.0
2006-03-17 19:09:00,84.371,84.394,84.342,84.353,638299994.0
2006-03-17 19:10:00,84.333,84.355,84.318,84.338,458199996.0
2006-03-17 19:11:00,84.331,84.359,84.331,84.347,174199997.0
2006-03-17 19:12:00,84.349,84.403,84.349,84.371,394799998.0
2006-03-17 19:13:00,84.394,84.418,84.371,84.371,405099998.0
2006-03-17 19:14:00,84.38,84.444,84.38,84.438,653500004.0
2006-03-17 19:15:00,84.431,84.452,84.425,84.442,723299994.0
2006-03-17 19:16:00,84.436,84.459,84.413,84.439,260100000.0
2006-03-17 19:17:00,84.465,84.47,84.449,84.458,796099992.0
2006-03-17 19:18:00,84.456,84.48,84.419,84.419,412699998.0
2006-03-17 19:19:00,84.436,84.475,84.423,84.46,701299996.0
2006-03-17 19:20:00,84.483,84.503,84.467,84.471,440200000.0
2006-03-17 19:21:00,84.496,84.521,84.485,84.503,205199997.0
2006-03-17 19:22:00,84.506,84.533,84.46,84.533,415899999.0
2006-03-17 19:23:00,84.528,84.538,84.489,84.501,1670899989.0
2006-03-17 19:24:00,84.49,84.495,84.453,84.466,665799995.0
2006-03-17 19:25:00,84.482,84.482,84.449,84.449,690499993.0
2006-03-17 19:26:00,84.473,84.49,84.454,84.467,1178999999.0
2006-03-17 19:27:00,84.486,84.502,84.468,84.483,1007399996.0
2006-03-17 19:28:00,84.499,84.502,84.471,84.479,627999996.0
2006-03-17 19:29:00,84.461,84.488,84.451,84.48,751899996.0
2006-03-17 19:30:00,84.465,84.494,84.442,84.452,896399997.0
2006-03-17 19:31:00,84.44,84.448,84.421,84.423,601899996.0
2006-03-17 19:32:00,84.44,84.451,84.424,84.424,669200001.0
2006-03-17 19:33:00,84.423,84.448,84.416,84.448,660300003.0
2006-03-17 19:34:00,84.448,84.462,84.434,84.446,950499998.0
2006-03-17 19:35:00,84.441,84.46,84.415,84.435,843399994.0
2006-03-17 19:36:00,84.439,84.47,84.427,84.441,543700001.0
2006-03-17 19:37:00,84.456,84.473,84.431,84.451,290300002.0
2006-03-17 19:38:00,84.443,84.444,84.408,84.425,1076000002.0
2006-03-17 19:39:00,84.412,84.432,84.39,84.411,882400000.0
2006-03-17 19:40:00,84.42,84.456,84.404,84.404,711799994.0
2006-03-17 19:41:00,84.428,84.446,84.408,84.427,861500000.0
2006-03-17 19:42:00,84.435,84.453,84.407,84.407,619300000.0
2006-03-17 19:43:00,84.426,84.449,84.411,84.427,293399999.0
2006-03-17 19:44:00,84.447,84.458,84.412,84.412,580299997.0
2006-03-17 19:45:00,84.429,84.44,84.411,84.421,566599996.0
2006-03-17 19:46:00,84.4,84.429,84.4,84.425,397099998.0
2006-03-17 19:47:00,84.423,84.452,84.409,84.427,247799999.0
2006-03-17 19:48:00,84.438,84.442,84.404,84.432,818499999.0
2006-03-17 19:49:00,84.437,84.456,84.414,84.442,550900000.0
2006-03-17 19:50:00,84.435,84.475,84.435,84.459,486599997.0
2006-03-17 19:51:00,84.453,84.472,84.447,84.459,329299999.0
2006-03-17 19:52:00,84.453,84.483,84.429,84.475,431500004.0
2006-03-17 19:53:00,84.473,84.473,84.442,84.449,652899998.0
2006-03-17 19:54:00,84.445,84.462,84.425,84.44,692999999.0
2006-03-17 19:55:00,84.431,84.45,84.415,84.442,441300002.0
2006-03-17 19:56:00,84.425,84.461,84.425,84.458,415499997.0
2006-03-17 19:57:00,84.469,84.473,84.44,84.449,411499996.0
2006-03-17 19:58:00,84.453,84.478,84.447,84.465,733799999.0
2006-03-17 19:59:00,84.464,84.479,84.444,84.455,716900003.0
2006-03-17 20:00:00,84.46,84.483,84.447,84.483,298699999.0
2006-03-17 20:01:00,84.479,84.491,84.459,84.468,616300001.0
2006-03-17 20:02:00,84.474,84.487,84.452,84.476,608400003.0
2006-03-17 20:03:00,84.461,84.487,84.461,84.482,319999996.0
2006-03-17 20:04:00,84.472,84.488,84.423,84.488,266600001.0
2006-03-17 20:05:00,84.488,84.488,84.446,84.476,694999995.0
2006-03-17 20:06:00,84.456,84.478,84.456,84.458,669300001.0
2006-03-17 20:07:00,84.475,84.485,84.459,84.471,801300003.0
2006-03-17 20:08:00,84.478,84.478,84.448,84.456,399999998.0
2006-03-17 20:09:00,84.437,84.457,84.414,84.427,471400000.0
2006-03-17 20:10:00,84.427,84.444,84.413,84.418,989500000.0
2006-03-17 20:11:00,84.41,84.423,84.398,84.417,825199997.0
2006-03-17 20:12:00,84.415,84.425,84.395,84.41,1323499992.0
2006-03-17 20:13:00,84.419,84.419,84.381,84.386,549599999.0
2006-03-17 20:14:00,84.401,84.415,84.387,84.413,436500001.0
2006-03-17 20:15:00,84.394,84.415,84.389,84.406,589199998.0
2006-03-17 20:16:00,84.4,84.415,84.383,84.4,701200000.0
2006-03-17 20:17:00,84.396,84.416,84.39,84.413,364299998.0
2006-03-17 20:18:00,84.4,84.425,84.4,84.425,143900000.0
2006-03-17 20:19:00,84.418,84.418,84.381,84.381,286900000.0
2006-03-17 20:20:00,84.395,84.4,84.371,84.382,856699995.0
2006-03-17 20:21:00,84.382,84.391,84.362,84.366,539100003.0
2006-03-17 20:22:00,84.37,84.378,84.345,84.351,930900001.0
2006-03-17 20:23:00,84.365,84.373,84.35,84.359,685899994.0
2006-03-17 20:24:00,84.352,84.379,84.348,84.366,437000000.0
2006-03-17 20:25:00,84.352,84.377,84.346,84.373,454000001.0
2006-03-17 20:26:00,84.367,84.379,84.348,84.368,538099996.0
2006-03-17 20:27:00,84.36,84.38,84.359,84.375,338500001.0
2006-03-17 20:28:00,84.36,84.385,84.35,84.373,1186599992.0
2006-03-17 20:29:00,84.364,84.398,84.358,84.378,1425500000.0
2006-03-17 20:30:00,84.387,84.4,84.37,84.375,1417199993.0
2006-03-17 20:31:00,84.385,84.398,84.369,84.396,1014100004.0
2006-03-17 20:32:00,84.4,84.405,84.374,84.392,1015999996.0
2006-03-17 20:33:00,84.376,84.394,84.356,84.373,732600000.0
2006-03-17 20:34:00,84.353,84.366,84.331,84.357,435700004.0
2006-03-17 20:35:00,84.361,84.378,84.352,84.369,501999998.0
2006-03-17 20:36:00,84.374,84.378,84.347,84.363,621300003.0
2006-03-17 20:37:00,84.371,84.391,84.356,84.374,575499999.0
2006-03-17 20:38:00,84.393,84.393,84.361,84.37,1065400004.0
2006-03-17 20:39:00,84.366,84.385,84.355,84.375,511400000.0
2006-03-17 20:40:00,84.359,84.38,84.35,84.37,1367200005.0
2006-03-17 20:41:00,84.375,84.375,84.345,84.358,954899996.0
2006-03-17 20:42:00,84.338,84.362,84.33,84.351,962000000.0
2006-03-17 20:43:00,84.331,84.352,84.329,84.347,886399995.0
2006-03-17 20:44:00,84.329,84.346,84.318,84.334,718200000.0
2006-03-17 20:45:00,84.335,84.351,84.322,84.349,601700007.0
2006-03-17 20:46:00,84.35,84.352,84.321,84.321,756099998.0
2006-03-17 20:47:00,84.343,84.352,84.323,84.323,1052200006.0
2006-03-17 20:48:00,84.321,84.345,84.313,84.325,625399997.0
2006-03-17 20:49:00,84.302,84.321,84.294,84.315,473999997.0
2006-03-17 20:50:00,84.292,84.344,84.274,84.33,1043699995.0
2006-03-17 20:51:00,84.343,84.343,84.319,84.321,434799998.0
2006-03-17 20:52:00,84.315,84.352,84.315,84.352,358900003.0
2006-03-17 20:53:00,84.339,84.365,84.333,84.353,1186699988.0
2006-03-17 20:54:00,84.348,84.365,84.323,84.342,484700000.0
2006-03-17 20:55:00,84.353,84.383,84.352,84.37,1311800000.0
2006-03-17 20:56:00,84.346,84.381,84.339,84.349,628300008.0
2006-03-17 20:57:00,84.344,84.351,84.32,84.329,857900000.0
2006-03-17 20:58:00,84.335,84.37,84.335,84.37,1359500002.0
2006-03-17 20:59:00,84.38,84.382,84.342,84.358,1079900004.0
2006-03-17 21:00:00,84.357,84.382,84.346,84.364,1241500004.0
2006-03-17 21:01:00,84.35,84.365,84.335,84.353,875300000.0
2006-03-17 21:02:00,84.34,84.356,84.332,84.347,504800001.0
2006-03-17 21:03:00,84.326,84.342,84.316,84.337,375900003.0
2006-03-17 21:04:00,84.336,84.345,84.287,84.287,432200004.0
2006-03-17 21:05:00,84.298,84.33,84.27,84.307,603100000.0
2006-03-17 21:06:00,84.316,84.333,84.306,84.318,619799998.0
2006-03-17 21:07:00,84.311,84.323,84.284,84.319,886999999.0
2006-03-17 21:08:00,84.305,84.328,84.295,84.328,949999995.0
2006-03-17 21:09:00,84.317,84.34,84.307,84.333,391800008.0
2006-03-17 21:10:00,84.319,84.342,84.301,84.335,719199999.0
2006-03-17 21:11:00,84.315,84.335,84.307,84.327,536800001.0
2006-03-17 21:12:00,84.32,84.335,84.31,84.328,272500001.0
2006-03-17 21:13:00,84.308,84.324,84.301,84.316,413899996.0
2006-03-17 21:14:00,84.303,84.326,84.297,84.315,636299996.0
2006-03-17 21:15:00,84.287,84.322,84.283,84.309,792400002.0
2006-03-17 21:16:00,84.306,84.317,84.285,84.286,766900000.0
2006-03-17 21:17:00,84.295,84.31,84.275,84.276,1066899999.0
2006-03-17 21:18:00,84.295,84.307,84.265,84.294,635099992.0
2006-03-17 21:19:00,84.308,84.319,84.287,84.292,757399999.0
2006-03-17 21:20:00,84.291,84.307,84.278,84.295,1256199991.0
2006-03-17 21:21:00,84.311,84.325,84.295,84.297,940599996.0
2006-03-17 21:22:00,84.295,84.319,84.291,84.312,806099993.0
2006-03-17 21:23:00,84.305,84.335,84.301,84.331,629900004.0
2006-03-17 21:24:00,84.334,84.341,84.298,84.298,800400005.0
2006-03-17 21:25:00,84.31,84.325,84.289,84.296,1167099999.0
2006-03-17 21:26:00,84.309,84.313,84.287,84.287,499299999.0
2006-03-17 21:27:00,84.287,84.304,84.28,84.303,506299995.0
2006-03-17 21:28:00,84.305,84.318,84.289,84.289,309299998.0
2006-03-17 21:29:00,84.29,84.315,84.288,84.31,605199999.0
2006-03-17 21:30:00,84.305,84.309,84.28,84.28,448000004.0
2006-03-17 21:31:00,84.304,84.304,84.27,84.283,314100003.0
2006-03-17 21:32:00,84.29,84.293,84.263,84.275,441000000.0
2006-03-17 21:33:00,84.272,84.286,84.257,84.269,450800000.0
2006-03-17 21:34:00,84.275,84.275,84.246,84.252,195500000.0
2006-03-17 21:35:00,84.259,84.283,84.255,84.275,519499997.0
2006-03-17 21:36:00,84.287,84.303,84.274,84.281,375300000.0
2006-03-17 21:37:00,84.279,84.31,84.279,84.283,713499999.0
2006-03-17 21:38:00,84.278,84.304,84.278,84.301,169099999.0
2006-03-17 21:39:00,84.303,84.312,84.279,84.29,339099998.0
2006-03-17 21:40:00,84.297,84.32,84.28,84.29,466300000.0
2006-03-17 21:41:00,84.302,84.32,84.302,84.315,288499997.0
2006-03-17 21:42:00,84.316,84.327,84.301,84.314,467799997.0
2006-03-17 21:43:00,84.325,84.325,84.272,84.274,354699998.0
2006-03-17 21:44:00,84.252,84.275,84.242,84.261,922400001.0
2006-03-17 21:45:00,84.232,84.255,84.215,84.229,424099996.0
2006-03-17 21:46:00,84.209,84.232,84.204,84.232,194399996.0
2006-03-17 21:47:00,84.235,84.24,84.215,84.225,344799998.0
2006-03-17 21:48:00,84.238,84.238,84.193,84.213,872899999.0
2006-03-17 21:49:00,84.208,84.246,84.208,84.241,263400004.0
2006-03-17 21:50:00,84.243,84.255,84.226,84.227,183500000.0
2006-03-17 21:51:00,84.231,84.235,84.198,84.198,316500000.0
2006-03-17 21:52:00,84.2,84.213,84.184,84.184,125900003.0
2006-03-17 21:53:00,84.185,84.21,84.183,84.2,456099998.0
2006-03-17 21:54:00,84.192,84.211,84.172,84.2,291499999.0
2006-03-17 21:55:00,84.208,84.216,84.192,84.192,210499995.0
2006-03-17 21:56:00,84.191,84.217,84.159,84.174,320999999.0
2006-03-17 21:57:00,84.181,84.181,84.138,84.138,131899998.0
2006-03-17 21:58:00,84.157,84.17,84.141,84.149,146800001.0
2006-03-17 21:59:00,84.161,84.161,84.127,84.127,295300004.0
2006-03-17 22:00:00,84.141,84.184,84.133,84.151,604099998.0
2006-03-17 22:01:00,84.161,84.169,84.135,84.156,640299996.0
2006-03-17 22:02:00,84.147,84.166,84.132,84.148,776800001.0
2006-03-17 22:03:00,84.168,84.181,84.15,84.15,405899999.0
2006-03-17 22:04:00,84.149,84.177,84.147,84.165,694300003.0
2006-03-17 22:05:00,84.151,84.151,84.126,84.133,198399998.0
2006-03-17 22:06:00,84.132,84.162,84.127,84.158,262900001.0
2006-03-17 22:07:00,84.145,84.185,84.145,84.166,265399999.0
2006-03-17 22:08:00,84.173,84.185,84.167,84.183,186200000.0
2006-03-17 22:09:00,84.164,84.182,84.15,84.17,210699998.0
2006-03-17 22:10:00,84.166,84.185,84.148,84.182,282799995.0
2006-03-17 22:11:00,84.164,84.189,84.164,84.177,320899998.0
2006-03-17 22:12:00,84.159,84.179,84.152,84.176,433400000.0
2006-03-17 22:13:00,84.169,84.198,84.167,84.169,267100002.0
2006-03-17 22:14:00,84.182,84.186,84.158,84.158,203699995.0
2006-03-17 22:15:00,84.184,84.205,84.167,84.191,265900001.0
2006-03-17 22:16:00,84.193,84.208,84.166,84.195,484400000.0
2006-03-17 22:17:00,84.193,84.203,84.175,84.182,286799999.0
2006-03-17 22:18:00,84.18,84.212,84.172,84.179,368399997.0
2006-03-17 22:19:00,84.192,84.201,84.169,84.179,384099997.0
2006-03-17 22:20:00,84.178,84.196,84.166,84.183,316199999.0
2006-03-17 22:21:00,84.192,84.207,84.18,84.186,235799999.0
2006-03-17 22:22:00,84.205,84.212,84.184,84.184,458399999.0
2006-03-17 22:23:00,84.176,84.205,84.17,84.201,549500000.0
2006-03-17 22:24:00,84.185,84.214,84.185,84.197,230700000.0
2006-03-17 22:25:00,84.193,84.196,84.178,84.179,224899997.0
2006-03-17 22:26:00,84.172,84.194,84.167,84.187,162000002.0
2006-03-17 22:27:00,84.172,84.195,84.16,84.187,796899998.0
2006-03-17 22:28:00,84.17,84.199,84.16,84.199,416899996.0
2006-03-17 22:29:00,84.197,84.204,84.177,84.183,282900002.0
2006-03-17 22:30:00,84.179,84.195,84.164,84.193,146099999.0
2006-03-17 22:31:00,84.195,84.201,84.161,84.176,577199997.0
2006-03-17 22:32:00,84.202,84.202,84.166,84.166,347999997.0
2006-03-17 22:33:00,84.172,84.198,84.157,84.172,694900000.0
2006-03-17 22:34:00,84.194,84.204,84.168,84.176,575699993.0
2006-03-17 22:35:00,84.201,84.201,84.173,84.173,268799999.0
2006-03-17 22:36:00,84.169,84.202,84.169,84.197,440900008.0
2006-03-17 22:37:00,84.203,84.21,84.18,84.183,239199997.0
2006-03-17 22:38:00,84.211,84.211,84.175,84.195,117699999.0
2006-03-17 22:39:00,84.203,84.203,84.177,84.179,235999997.0
2006-03-17 22:40:00,84.2,84.208,84.173,84.189,344400000.0
2006-03-17 22:41:00,84.188,84.22,84.188,84.215,333300000.0
2006-03-17 22:42:00,84.199,84.22,84.187,84.21,214700000.0
2006-03-17 22:43:00,84.19,84.225,84.185,84.225,296699999.0
2006-03-17 22:44:00,84.215,84.225,84.187,84.194,416699999.0
2006-03-17 22:45:00,84.22,84.231,84.189,84.203,494099998.0
2006-03-17 22:46:00,84.182,84.21,84.161,84.188,228699997.0
2006-03-17 22:47:00,84.196,84.219,84.189,84.209,184900000.0
2006-03-17 22:48:00,84.21,84.21,84.166,84.168,396499994.0
2006-03-17 22:49:00,84.196,84.211,84.166,84.18,220399999.0
2006-03-17 22:50:00,84.177,84.213,84.17,84.213,145499999.0
2006-03-17 22:51:00,84.196,84.237,84.195,84.22,223899997.0
2006-03-17 22:52:00,84.22,84.23,84.2,84.21,213400000.0
2006-03-17 22:53:00,84.228,84.228,84.18,84.195,536600004.0
2006-03-17 22:54:00,84.205,84.23,84.197,84.22,218700001.0
2006-03-17 22:55:00,84.22,84.23,84.2,84.2,408299993.0
2006-03-17 22:56:00,84.202,84.231,84.201,84.228,252299998.0
2006-03-17 22:57:00,84.204,84.223,84.174,84.217,268099999.0
2006-03-17 22:58:00,84.201,84.221,84.164,84.214,160899998.0
2006-03-17 22:59:00,84.197,84.205,84.12,84.12,423700004.0
2006-03-17 23:00:00,84.202,84.212,84.176,84.176,254899999.0
2006-03-17 23:01:00,84.176,84.219,84.138,84.219,162599998.0
2006-03-17 23:02:00,84.231,84.262,84.219,84.244,249499998.0
2006-03-17 23:03:00,84.242,84.262,84.227,84.248,275799998.0
2006-03-17 23:04:00,84.239,84.26,84.23,84.255,161100000.0
2006-03-17 23:05:00,84.254,84.258,84.226,84.226,132800000.0
2006-03-17 23:06:00,84.242,84.25,84.217,84.237,211899997.0
2006-03-17 23:07:00,84.246,84.246,84.213,84.221,81500000.0
2006-03-17 23:08:00,84.217,84.246,84.217,84.24,164200001.0
2006-03-17 23:09:00,84.218,84.234,84.188,84.212,178699999.0
2006-03-17 23:10:00,84.215,84.236,84.206,84.23,247200000.0
2006-03-17 23:11:00,84.233,84.242,84.213,84.235,207800004.0
2006-03-17 23:12:00,84.224,84.24,84.22,84.24,149599997.0
2006-03-17 23:13:00,84.226,84.248,84.226,84.244,117100000.0
2006-03-17 23:14:00,84.234,84.26,84.234,84.253,272900000.0
2006-03-17 23:15:00,84.253,84.255,84.224,84.226,174299999.0
2006-03-17 23:16:00,84.256,84.267,84.238,84.249,190400001.0
2006-03-17 23:17:00,84.268,84.277,84.245,84.257,218799999.0
2006-03-17 23:18:00,84.257,84.273,84.252,84.272,276699999.0
2006-03-17 23:19:00,84.27,84.27,84.223,84.223,136599999.0
2006-03-17 23:20:00,84.231,84.241,84.204,84.204,268699998.0
2006-03-17 23:21:00,84.209,84.242,84.189,84.225,222600001.0
2006-03-17 23:22:00,84.226,84.244,84.198,84.232,171499998.0
2006-03-17 23:23:00,84.246,84.257,84.208,84.208,264100002.0
2006-03-17 23:24:00,84.242,84.252,84.215,84.242,207299998.0
2006-03-17 23:25:00,84.23,84.255,84.23,84.255,200100003.0
2006-03-17 23:26:00,84.25,84.26,84.22,84.22,94899998.0
2006-03-17 23:27:00,84.242,84.268,84.242,84.268,176000001.0
2006-03-17 23:28:00,84.249,84.265,84.231,84.246,222000000.0
2006-03-17 23:29:00,84.245,84.261,84.233,84.24,182300003.0
2006-03-17 23:30:00,84.254,84.254,84.229,84.229,87600002.0
2006-03-17 23:31:00,84.248,84.273,84.23,84.271,196700002.0
2006-03-17 23:32:00,84.25,84.275,84.246,84.253,178800001.0
2006-03-17 23:33:00,84.26,84.268,84.233,84.253,161299999.0
2006-03-17 23:34:00,84.246,84.266,84.222,84.222,269700004.0
2006-03-17 23:35:00,84.22,84.239,84.214,84.231,138100000.0
2006-03-17 23:36:00,84.237,84.25,84.225,84.227,305700002.0
2006-03-17 23:37:00,84.245,84.26,84.22,84.255,176299999.0
2006-03-17 23:38:00,84.245,84.275,84.227,84.248,157400000.0
2006-03-17 23:39:00,84.27,84.28,84.225,84.275,178499999.0
2006-03-17 23:40:00,84.273,84.288,84.255,84.273,248899999.0
2006-03-17 23:41:00,84.28,84.296,84.27,84.292,291699996.0
2006-03-17 23:42:00,84.274,84.298,84.263,84.273,247000001.0
2006-03-17 23:43:00,84.26,84.303,84.245,84.287,179200001.0
2006-03-17 23:44:00,84.306,84.306,84.252,84.252,153599999.0
2006-03-17 23:45:00,84.231,84.253,84.227,84.25,344100004.0
2006-03-17 23:46:00,84.235,84.252,84.225,84.225,262000000.0
2006-03-17 23:47:00,84.235,84.24,84.218,84.22,167800000.0
2006-03-17 23:48:00,84.235,84.24,84.22,84.228,91300002.0
2006-03-17 23:49:00,84.208,84.24,84.208,84.235,47400000.0
2006-03-17 23:50:00,84.213,84.24,84.213,84.235,176400000.0
2006-03-17 23:51:00,84.22,84.237,84.192,84.22,60400000.0
2006-03-17 23:52:00,84.24,84.24,84.208,84.218,191200002.0
2006-03-17 23:53:00,84.216,84.237,84.196,84.237,151199997.0
2006-03-17 23:54:00,84.22,84.235,84.22,84.235,97199998.0
2006-03-17 23:55:00,84.24,84.24,84.217,84.22,255800006.0
2006-03-17 23:56:00,84.22,84.24,84.219,84.24,111700000.0
2006-03-17 23:57:00,84.221,84.24,84.22,84.235,177000001.0
2006-03-17 23:58:00,84.241,84.276,84.231,84.252,276599998.0
2006-03-17 23:59:00,84.274,84.274,84.243,84.243,188899999.0
2006-03-20 00:00:00,84.424,84.442,84.407,84.416,222499996.0
2006-03-20 00:01:00,84.393,84.404,84.334,84.382,312299998.0
2006-03-20 00:02:00,84.388,84.44,84.385,84.409,137500001.0
2006-03-20 00:03:00,84.403,84.461,84.393,84.422,270499999.0
2006-03-20 00:04:00,84.428,84.436,84.403,84.421,71100000.0
2006-03-20 00:05:00,84.42,84.42,84.391,84.392,158599999.0
2006-03-20 00:06:00,84.406,84.406,84.372,84.383,108099999.0
2006-03-20 00:07:00,84.385,84.397,84.357,84.381,121100000.0
2006-03-20 00:08:00,84.394,84.402,84.372,84.384,132199999.0
2006-03-20 00:09:00,84.383,84.402,84.363,84.381,143500000.0
2006-03-20 00:10:00,84.372,84.381,84.342,84.372,211500000.0
2006-03-20 00:11:00,84.385,84.396,84.368,84.368,226499996.0
2006-03-20 00:12:00,84.376,84.409,84.376,84.409,138900001.0
2006-03-20 00:13:00,84.389,84.415,84.379,84.415,398099999.0
2006-03-20 00:14:00,84.425,84.438,84.401,84.401,188500000.0
2006-03-20 00:15:00,84.404,84.424,84.393,84.42,139900001.0
2006-03-20 00:16:00,84.417,84.434,84.413,84.426,225599998.0
2006-03-20 00:17:00,84.434,84.442,84.42,84.425,136999998.0
2006-03-20 00:18:00,84.435,84.448,84.419,84.44,293799997.0
2006-03-20 00:19:00,84.43,84.452,84.425,84.439,158500000.0
2006-03-20 00:20:00,84.417,84.448,84.417,84.445,145700001.0
2006-03-20 00:21:00,84.449,84.449,84.412,84.413,203200003.0
2006-03-20 00:22:00,84.408,84.43,84.403,84.425,294200003.0
2006-03-20 00:23:00,84.428,84.445,84.415,84.432,326599999.0
2006-03-20 00:24:00,84.418,84.443,84.418,84.44,128699999.0
2006-03-20 00:25:00,84.44,84.44,84.416,84.417,158400002.0
2006-03-20 00:26:00,84.421,84.421,84.393,84.4,223800003.0
2006-03-20 00:27:00,84.419,84.426,84.399,84.413,191499999.0
2006-03-20 00:28:00,84.417,84.442,84.417,84.437,224199999.0
2006-03-20 00:29:00,84.442,84.443,84.42,84.431,106400000.0
2006-03-20 00:30:00,84.432,84.444,84.412,84.436,187600001.0
2006-03-20 00:31:00,84.444,84.452,84.428,84.432,81900001.0
2006-03-20 00:32:00,84.447,84.458,84.426,84.432,176100000.0
2006-03-20 00:33:00,84.44,84.44,84.403,84.407,228800000.0
2006-03-20 00:34:00,84.411,84.439,84.411,84.439,163099999.0
2006-03-20 00:35:00,84.441,84.453,84.418,84.434,208799997.0
2006-03-20 00:36:00,84.428,84.446,84.416,84.446,250999999.0
2006-03-20 00:37:00,84.413,84.447,84.399,84.415,154999998.0
2006-03-20 00:38:00,84.397,84.416,84.385,84.408,264500005.0
2006-03-20 00:39:00,84.4,84.4,84.366,84.37,172100004.0
2006-03-20 00:40:00,84.354,84.382,84.351,84.368,187900003.0
2006-03-20 00:41:00,84.382,84.387,84.366,84.372,173100000.0
2006-03-20 00:42:00,84.374,84.388,84.35,84.359,226999998.0
2006-03-20 00:43:00,84.37,84.383,84.343,84.382,202500000.0
2006-03-20 00:44:00,84.377,84.389,84.364,84.366,257299996.0
2006-03-20 00:45:00,84.374,84.396,84.367,84.367,157299999.0
2006-03-20 00:46:00,84.387,84.407,84.387,84.407,114600002.0
2006-03-20 00:47:00,84.403,84.424,84.4,84.414,161299999.0
2006-03-20 00:48:00,84.415,84.415,84.381,84.381,246600004.0
2006-03-20 00:49:00,84.41,84.41,84.386,84.395,153200003.0
2006-03-20 00:50:00,84.405,84.405,84.38,84.38,183700000.0
2006-03-20 00:51:00,84.369,84.389,84.341,84.353,285799996.0
2006-03-20 00:52:00,84.345,84.355,84.333,84.336,60400000.0
2006-03-20 00:53:00,84.338,84.36,84.336,84.353,151199999.0
2006-03-20 00:54:00,84.353,84.36,84.339,84.339,140900001.0
2006-03-20 00:55:00,84.356,84.369,84.343,84.349,216099998.0
2006-03-20 00:56:00,84.35,84.37,84.348,84.363,116400000.0
2006-03-20 00:57:00,84.36,84.36,84.331,84.334,180599999.0
2006-03-20 00:58:00,84.342,84.363,84.339,84.363,72099999.0
2006-03-20 00:59:00,84.372,84.372,84.343,84.343,173599999.0
2006-03-20 01:00:00,84.36,84.385,84.347,84.37,298100000.0
2006-03-20 01:01:00,84.351,84.371,84.338,84.37,216799998.0
2006-03-20 01:02:00,84.344,84.37,84.338,84.37,229500000.0
2006-03-20 01:03:00,84.359,84.378,84.337,84.35,75999998.0
2006-03-20 01:04:00,84.355,84.372,84.345,84.35,257700001.0
2006-03-20 01:05:00,84.368,84.376,84.339,84.339,69800000.0
2006-03-20 01:06:00,84.345,84.358,84.325,84.352,290700001.0
2006-03-20 01:07:00,84.337,84.355,84.329,84.355,77400000.0
2006-03-20 01:08:00,84.331,84.35,84.314,84.336,255299998.0
2006-03-20 01:09:00,84.322,84.352,84.322,84.35,187500000.0
2006-03-20 01:10:00,84.336,84.351,84.33,84.336,203600004.0
2006-03-20 01:11:00,84.312,84.332,84.306,84.332,162300000.0
2006-03-20 01:12:00,84.337,84.337,84.289,84.289,139700000.0
2006-03-20 01:13:00,84.286,84.313,84.286,84.313,197200000.0
2006-03-20 01:14:00,84.29,84.314,84.278,84.289,177499999.0
2006-03-20 01:15:00,84.271,84.329,84.271,84.315,213099999.0
2006-03-20 01:16:00,84.309,84.31,84.277,84.277,53800000.0
2006-03-20 01:17:00,84.298,84.299,84.271,84.273,220799997.0
2006-03-20 01:18:00,84.28,84.316,84.28,84.301,128000001.0
2006-03-20 01:19:00,84.309,84.317,84.283,84.303,239900001.0
2006-03-20 01:20:00,84.278,84.306,84.278,84.29,227199997.0
2006-03-20 01:21:00,84.29,84.299,84.272,84.295,221199999.0
2006-03-20 01:22:00,84.292,84.292,84.255,84.266,192199999.0
2006-03-20 01:23:00,84.283,84.288,84.26,84.268,213299997.0
2006-03-20 01:24:00,84.281,84.282,84.252,84.258,135500000.0
2006-03-20 01:25:00,84.253,84.271,84.244,84.256,250999997.0
2006-03-20 01:26:00,84.245,84.245,84.181,84.194,260100002.0
2006-03-20 01:27:00,84.2,84.2,84.162,84.162,109799998.0
2006-03-20 01:28:00,84.181,84.192,84.161,84.161,119699998.0
2006-03-20 01:29:00,84.177,84.189,84.16,84.167,218600004.0
2006-03-20 01:30:00,84.166,84.183,84.152,84.17,217800002.0
2006-03-20 01:31:00,84.164,84.197,84.164,84.185,389399992.0
2006-03-20 01:32:00,84.187,84.193,84.164,84.174,198499998.0
2006-03-20 01:33:00,84.184,84.198,84.169,84.192,194100001.0
2006-03-20 01:34:00,84.15,84.199,84.15,84.197,102099999.0
2006-03-20 01:35:00,84.193,84.206,84.186,84.202,191599999.0
2006-03-20 01:36:00,84.212,84.212,84.184,84.184,132300001.0
2006-03-20 01:37:00,84.208,84.216,84.186,84.198,147399998.0
2006-03-20 01:38:00,84.206,84.215,84.185,84.196,128599999.0
2006-03-20 01:39:00,84.214,84.235,84.2,84.215,155200000.0
2006-03-20 01:40:00,84.237,84.25,84.227,84.249,236200001.0
2006-03-20 01:41:00,84.258,84.27,84.246,84.253,161099997.0
2006-03-20 01:42:00,84.26,84.275,84.241,84.261,124200001.0
2006-03-20 01:43:00,84.258,84.296,84.258,84.296,85000000.0
2006-03-20 01:44:00,84.289,84.299,84.27,84.273,99800000.0
2006-03-20 01:45:00,84.274,84.292,84.268,84.286,128600000.0
2006-03-20 01:46:00,84.293,84.298,84.266,84.266,237899997.0
2006-03-20 01:47:00,84.28,84.299,84.265,84.283,212699997.0
2006-03-20 01:48:00,84.292,84.32,84.277,84.301,115700000.0
2006-03-20 01:49:00,84.318,84.329,84.302,84.312,232700001.0
2006-03-20 01:50:00,84.337,84.341,84.322,84.328,158500000.0
2006-03-20 01:51:00,84.335,84.342,84.318,84.322,168300000.0
2006-03-20 01:52:00,84.34,84.378,84.33,84.352,278599998.0
2006-03-20 01:53:00,84.373,84.421,84.369,84.397,231499997.0
2006-03-20 01:54:00,84.391,84.41,84.374,84.393,140200000.0
2006-03-20 01:55:00,84.396,84.416,84.384,84.402,127000001.0
2006-03-20 01:56:00,84.396,84.428,84.396,84.425,137599999.0
2006-03-20 01:57:00,84.431,84.442,84.414,84.434,165799997.0
2006-03-20 01:58:00,84.442,84.469,84.426,84.449,123799998.0
2006-03-20 01:59:00,84.471,84.471,84.436,84.449,269599997.0
2006-03-20 02:00:00,84.471,84.471,84.431,84.462,154200001.0
2006-03-20 02:01:00,84.453,84.466,84.409,84.457,274299996.0
2006-03-20 02:02:00,84.461,84.461,84.405,84.405,144499998.0
2006-03-20 02:03:00,84.399,84.435,84.379,84.421,236900000.0
2006-03-20 02:04:00,84.439,84.439,84.394,84.394,179699999.0
2006-03-20 02:05:00,84.425,84.474,84.425,84.472,159699996.0
2006-03-20 02:06:00,84.446,84.466,84.431,84.444,177100000.0
2006-03-20 02:07:00,84.431,84.446,84.401,84.411,283400004.0
2006-03-20 02:08:00,84.394,84.394,84.361,84.372,217099999.0
2006-03-20 02:09:00,84.393,84.393,84.365,84.372,130499998.0
2006-03-20 02:10:00,84.367,84.389,84.357,84.376,111800000.0
2006-03-20 02:11:00,84.376,84.39,84.347,84.347,195200000.0
2006-03-20 02:12:00,84.335,84.356,84.328,84.344,298799999.0
2006-03-20 02:13:00,84.338,84.368,84.338,84.365,128699998.0
2006-03-20 02:14:00,84.362,84.362,84.33,84.333,146099998.0
2006-03-20 02:15:00,84.367,84.414,84.365,84.375,142500000.0
2006-03-20 02:16:00,84.38,84.387,84.352,84.374,284599999.0
2006-03-20 02:17:00,84.391,84.412,84.387,84.406,116700000.0
2006-03-20 02:18:00,84.405,84.435,84.391,84.421,249099998.0
2006-03-20 02:19:00,84.428,84.428,84.394,84.394,170800000.0
2006-03-20 02:20:00,84.404,84.416,84.389,84.394,153499998.0
2006-03-20 02:21:00,84.409,84.423,84.398,84.41,260100003.0
2006-03-20 02:22:00,84.405,84.408,84.384,84.384,145200003.0
2006-03-20 02:23:00,84.377,84.393,84.361,84.377,186200002.0
2006-03-20 02:24:00,84.368,84.376,84.349,84.362,124899998.0
2006-03-20 02:25:00,84.351,84.378,84.351,84.374,159500000.0
2006-03-20 02:26:00,84.384,84.413,84.376,84.386,180700000.0
2006-03-20 02:27:00,84.424,84.432,84.409,84.411,270000003.0
2006-03-20 02:28:00,84.418,84.443,84.415,84.443,289299994.0
2006-03-20 02:29:00,84.438,84.451,84.428,84.439,161700000.0
2006-03-20 02:30:00,84.445,84.455,84.427,84.453,106200000.0
2006-03-20 02:31:00,84.438,84.466,84.438,84.455,141099999.0
2006-03-20 02:32:00,84.45,84.45,84.416,84.416,221800004.0
2006-03-20 02:33:00,84.418,84.436,84.412,84.423,155200000.0
2006-03-20 02:34:00,84.403,84.403,84.379,84.383,119099999.0
2006-03-20 02:35:00,84.37,84.394,84.361,84.381,168999999.0
2006-03-20 02:36:00,84.362,84.391,84.362,84.383,242300000.0
2006-03-20 02:37:00,84.383,84.392,84.361,84.361,189000000.0
2006-03-20 02:38:00,84.385,84.389,84.352,84.367,212200003.0
2006-03-20 02:39:00,84.392,84.393,84.342,84.342,187000001.0
2006-03-20 02:40:00,84.374,84.374,84.348,84.349,69300000.0
2006-03-20 02:41:00,84.352,84.352,84.281,84.282,157099997.0
2006-03-20 02:42:00,84.272,84.29,84.264,84.281,188400000.0
2006-03-20 02:43:00,84.273,84.28,84.239,84.239,358700004.0
2006-03-20 02:44:00,84.254,84.275,84.237,84.252,124200000.0
2006-03-20 02:45:00,84.258,84.288,84.258,84.285,234899999.0
2006-03-20 02:46:00,84.295,84.295,84.254,84.266,233900001.0
2006-03-20 02:47:00,84.283,84.312,84.282,84.312,219600001.0
2006-03-20 02:48:00,84.311,84.311,84.291,84.295,127800003.0
2006-03-20 02:49:00,84.286,84.315,84.286,84.312,199399997.0
2006-03-20 02:50:00,84.31,84.323,84.286,84.296,238000001.0
2006-03-20 02:51:00,84.286,84.312,84.286,84.312,132100000.0
2006-03-20 02:52:00,84.315,84.318,84.267,84.267,159800000.0
2006-03-20 02:53:00,84.257,84.278,84.231,84.254,241399997.0
2006-03-20 02:54:00,84.229,84.262,84.229,84.253,164000002.0
2006-03-20 02:55:00,84.245,84.262,84.229,84.242,111300001.0
2006-03-20 02:56:00,84.238,84.279,84.238,84.273,213200002.0
2006-03-20 02:57:00,84.282,84.311,84.268,84.301,368700001.0
2006-03-20 02:58:00,84.307,84.33,84.283,84.311,239700001.0
2006-03-20 02:59:00,84.335,84.362,84.335,84.361,124299999.0
2006-03-20 03:00:00,84.362,84.404,84.362,84.394,185100003.0
2006-03-20 03:01:00,84.355,84.375,84.34,84.355,144400000.0
2006-03-20 03:02:00,84.351,84.369,84.339,84.35,151099999.0
2006-03-20 03:03:00,84.354,84.38,84.345,84.38,228399997.0
2006-03-20 03:04:00,84.358,84.375,84.34,84.368,97299999.0
2006-03-20 03:05:00,84.355,84.37,84.345,84.349,203899999.0
2006-03-20 03:06:00,84.368,84.373,84.351,84.365,191599997.0
2006-03-20 03:07:00,84.368,84.374,84.338,84.34,128199999.0
2006-03-20 03:08:00,84.354,84.354,84.324,84.328,275999998.0
2006-03-20 03:09:00,84.32,84.354,84.312,84.354,252999999.0
2006-03-20 03:10:00,84.35,84.355,84.331,84.333,148099998.0
2006-03-20 03:11:00,84.34,84.362,84.323,84.345,132500003.0
2006-03-20 03:12:00,84.366,84.369,84.295,84.295,215800000.0
2006-03-20 03:13:00,84.3,84.321,84.288,84.304,152899999.0
2006-03-20 03:14:00,84.305,84.315,84.273,84.288,177000002.0
2006-03-20 03:15:00,84.285,84.31,84.28,84.302,227999999.0
2006-03-20 03:16:00,84.28,84.317,84.28,84.317,210300002.0
2006-03-20 03:17:00,84.324,84.332,84.302,84.302,195400003.0
2006-03-20 03:18:00,84.335,84.358,84.319,84.342,166499999.0
2006-03-20 03:19:00,84.365,84.365,84.327,84.328,201000000.0
2006-03-20 03:20:00,84.355,84.357,84.325,84.325,229199998.0
2006-03-20 03:21:00,84.343,84.343,84.314,84.314,166399998.0
2006-03-20 03:22:00,84.337,84.347,84.288,84.299,194900000.0
2006-03-20 03:23:00,84.303,84.306,84.287,84.293,149899998.0
2006-03-20 03:24:00,84.294,84.296,84.27,84.27,150099999.0
2006-03-20 03:25:00,84.28,84.297,84.275,84.293,316500001.0
2006-03-20 03:26:00,84.278,84.317,84.278,84.316,179200001.0
2006-03-20 03:27:00,84.323,84.327,84.301,84.304,184300000.0
2006-03-20 03:28:00,84.312,84.317,84.282,84.282,94700000.0
2006-03-20 03:29:00,84.295,84.3,84.274,84.279,189399997.0
2006-03-20 03:30:00,84.294,84.308,84.276,84.294,248100002.0
2006-03-20 03:31:00,84.283,84.306,84.283,84.302,206300001.0
2006-03-20 03:32:00,84.296,84.313,84.286,84.301,244499999.0
2006-03-20 03:33:00,84.296,84.31,84.275,84.291,249800002.0
2006-03-20 03:34:00,84.301,84.339,84.278,84.311,177500002.0
2006-03-20 03:35:00,84.309,84.331,84.284,84.327,257500002.0
2006-03-20 03:36:00,84.315,84.331,84.305,84.318,218300001.0
2006-03-20 03:37:00,84.325,84.353,84.297,84.336,186999998.0
2006-03-20 03:38:00,84.342,84.375,84.341,84.375,44400000.0
2006-03-20 03:39:00,84.346,84.38,84.346,84.374,182199999.0
2006-03-20 03:40:00,84.38,84.391,84.355,84.358,325600001.0
2006-03-20 03:41:00,84.359,84.369,84.34,84.342,224100001.0
2006-03-20 03:42:00,84.332,84.35,84.314,84.332,161599999.0
2006-03-20 03:43:00,84.324,84.363,84.304,84.338,200500001.0
2006-03-20 03:44:00,84.345,84.358,84.328,84.345,275899999.0
2006-03-20 03:45:00,84.346,84.365,84.329,84.344,137500002.0
2006-03-20 03:46:00,84.322,84.34,84.307,84.319,304299997.0
2006-03-20 03:47:00,84.303,84.33,84.299,84.32,199100000.0
2006-03-20 03:48:00,84.317,84.335,84.302,84.318,198299998.0
2006-03-20 03:49:00,84.325,84.343,84.318,84.334,99600000.0
2006-03-20 03:50:00,84.316,84.326,84.293,84.312,184300002.0
2006-03-20 03:51:00,84.316,84.33,84.295,84.311,168500000.0
2006-03-20 03:52:00,84.308,84.321,84.289,84.303,122200000.0
2006-03-20 03:53:00,84.296,84.362,84.296,84.36,248699998.0
2006-03-20 03:54:00,84.36,84.36,84.329,84.329,107700001.0
2006-03-20 03:55:00,84.341,84.341,84.324,84.328,110999998.0
2006-03-20 03:56:00,84.328,84.349,84.312,84.325,190200001.0
2006-03-20 03:57:00,84.339,84.341,84.298,84.299,170199997.0
2006-03-20 03:58:00,84.297,84.345,84.297,84.329,197199998.0
2006-03-20 03:59:00,84.321,84.341,84.295,84.311,176600001.0
2006-03-20 04:00:00,84.295,84.32,84.279,84.32,279300000.0
2006-03-20 04:01:00,84.322,84.333,84.304,84.315,159800001.0
2006-03-20 04:02:00,84.339,84.367,84.324,84.364,264599998.0
2006-03-20 04:03:00,84.363,84.371,84.341,84.355,148300001.0
2006-03-20 04:04:00,84.365,84.394,84.345,84.378,189600001.0
2006-03-20 04:05:00,84.385,84.399,84.369,84.382,151799999.0
2006-03-20 04:06:00,84.374,84.377,84.325,84.325,197500004.0
2006-03-20 04:07:00,84.36,84.403,84.36,84.383,174400000.0
2006-03-20 04:08:00,84.361,84.384,84.346,84.362,154100001.0
2006-03-20 04:09:00,84.368,84.375,84.348,84.356,155099999.0
2006-03-20 04:10:00,84.377,84.385,84.355,84.378,155599998.0
2006-03-20 04:11:00,84.366,84.386,84.352,84.365,161299998.0
2006-03-20 04:12:00,84.354,84.375,84.352,84.367,163599999.0
2006-03-20 04:13:00,84.367,84.393,84.35,84.364,231300000.0
2006-03-20 04:14:00,84.381,84.383,84.363,84.378,198400002.0
2006-03-20 04:15:00,84.355,84.4,84.355,84.399,149500000.0
2006-03-20 04:16:00,84.394,84.408,84.37,84.386,235700000.0
2006-03-20 04:17:00,84.378,84.39,84.356,84.37,133599999.0
2006-03-20 04:18:00,84.412,84.431,84.398,84.402,184500000.0
2006-03-20 04:19:00,84.407,84.434,84.397,84.411,145100002.0
2006-03-20 04:20:00,84.412,84.412,84.389,84.395,158700003.0
2006-03-20 04:21:00,84.388,84.413,84.386,84.41,199899998.0
2006-03-20 04:22:00,84.41,84.416,84.38,84.41,339500003.0
2006-03-20 04:23:00,84.391,84.408,84.38,84.394,142099999.0
2006-03-20 04:24:00,84.365,84.4,84.365,84.4,169299999.0
2006-03-20 04:25:00,84.362,84.387,84.361,84.375,152399997.0
2006-03-20 04:26:00,84.368,84.391,84.363,84.391,72900000.0
2006-03-20 04:27:00,84.384,84.398,84.368,84.387,183600002.0
2006-03-20 04:28:00,84.384,84.386,84.369,84.377,214500002.0
2006-03-20 04:29:00,84.369,84.392,84.366,84.386,182800001.0
2006-03-20 04:30:00,84.393,84.4,84.371,84.382,152700000.0
2006-03-20 04:31:00,84.404,84.425,84.384,84.384,240199999.0
2006-03-20 04:32:00,84.388,84.393,84.367,84.372,280099999.0
2006-03-20 04:33:00,84.374,84.403,84.355,84.397,288400000.0
2006-03-20 04:34:00,84.38,84.401,84.38,84.383,177400000.0
2006-03-20 04:35:00,84.379,84.406,84.379,84.396,111299999.0
2006-03-20 04:36:00,84.398,84.4,84.381,84.384,108200000.0
2006-03-20 04:37:00,84.401,84.414,84.381,84.394,209100002.0
2006-03-20 04:38:00,84.427,84.427,84.37,84.37,146300000.0
2006-03-20 04:39:00,84.364,84.394,84.36,84.375,210099997.0
2006-03-20 04:40:00,84.36,84.388,84.36,84.388,121700001.0
2006-03-20 04:41:00,84.377,84.39,84.365,84.39,212999998.0
2006-03-20 04:42:00,84.387,84.4,84.368,84.395,185900001.0
2006-03-20 04:43:00,84.39,84.39,84.369,84.369,95299999.0
2006-03-20 04:44:00,84.38,84.395,84.365,84.384,155899998.0
2006-03-20 04:45:00,84.375,84.385,84.357,84.362,178400001.0
2006-03-20 04:46:00,84.359,84.386,84.359,84.386,136999999.0
2006-03-20 04:47:00,84.385,84.39,84.364,84.377,170800001.0
2006-03-20 04:48:00,84.37,84.391,84.358,84.391,121000002.0
2006-03-20 04:49:00,84.36,84.387,84.36,84.387,193499998.0
2006-03-20 04:50:00,84.367,84.399,84.367,84.392,274799998.0
2006-03-20 04:51:00,84.388,84.407,84.377,84.377,226299999.0
2006-03-20 04:52:00,84.404,84.417,84.385,84.398,181200003.0
2006-03-20 04:53:00,84.39,84.421,84.384,84.397,227499999.0
2006-03-20 04:54:00,84.382,84.405,84.374,84.405,252999998.0
2006-03-20 04:55:00,84.396,84.4,84.376,84.378,170300002.0
2006-03-20 04:56:00,84.402,84.432,84.402,84.429,115700000.0
2006-03-20 04:57:00,84.405,84.423,84.396,84.417,137500001.0
2006-03-20 04:58:00,84.423,84.423,84.391,84.391,297699998.0
2006-03-20 04:59:00,84.395,84.411,84.389,84.405,180099998.0
2006-03-20 05:00:00,84.421,84.434,84.414,84.42,164399999.0
2006-03-20 05:01:00,84.4,84.419,84.383,84.401,138400002.0
2006-03-20 05:02:00,84.413,84.419,84.394,84.394,245800001.0
2006-03-20 05:03:00,84.384,84.41,84.379,84.405,141799999.0
2006-03-20 05:04:00,84.388,84.417,84.384,84.41,210300002.0
2006-03-20 05:05:00,84.389,84.414,84.374,84.41,166200000.0
2006-03-20 05:06:00,84.393,84.417,84.383,84.402,204900002.0
2006-03-20 05:07:00,84.41,84.412,84.386,84.386,158499998.0
2006-03-20 05:08:00,84.395,84.418,84.395,84.413,150600000.0
2006-03-20 05:09:00,84.402,84.421,84.398,84.418,332900000.0
2006-03-20 05:10:00,84.383,84.405,84.381,84.4,201899999.0
2006-03-20 05:11:00,84.397,84.437,84.384,84.389,278299998.0
2006-03-20 05:12:00,84.419,84.435,84.405,84.432,207399998.0
2006-03-20 05:13:00,84.432,84.437,84.413,84.425,227399995.0
2006-03-20 05:14:00,84.417,84.434,84.408,84.433,187199999.0
2006-03-20 05:15:00,84.437,84.437,84.406,84.412,165200000.0
2006-03-20 05:16:00,84.391,84.418,84.385,84.411,187500000.0
2006-03-20 05:17:00,84.4,84.416,84.381,84.399,229500001.0
2006-03-20 05:18:00,84.376,84.404,84.376,84.394,160899998.0
2006-03-20 05:19:00,84.379,84.395,84.369,84.383,162199999.0
2006-03-20 05:20:00,84.379,84.408,84.378,84.398,151700002.0
2006-03-20 05:21:00,84.399,84.405,84.379,84.393,296100002.0
2006-03-20 05:22:00,84.392,84.406,84.372,84.398,257999999.0
2006-03-20 05:23:00,84.376,84.402,84.37,84.389,227800001.0
2006-03-20 05:24:00,84.395,84.402,84.379,84.386,178799997.0
2006-03-20 05:25:00,84.403,84.41,84.386,84.398,141900000.0
2006-03-20 05:26:00,84.384,84.402,84.373,84.387,280600002.0
2006-03-20 05:27:00,84.396,84.412,84.378,84.382,171699999.0
2006-03-20 05:28:00,84.421,84.425,84.38,84.398,242499998.0
2006-03-20 05:29:00,84.403,84.41,84.381,84.39,181399998.0
2006-03-20 05:30:00,84.397,84.409,84.373,84.384,226800003.0
2006-03-20 05:31:00,84.359,84.388,84.354,84.373,262100000.0
2006-03-20 05:32:00,84.38,84.39,84.361,84.368,216100000.0
2006-03-20 05:33:00,84.393,84.407,84.38,84.395,237600004.0
2006-03-20 05:34:00,84.398,84.417,84.389,84.405,160299999.0
2006-03-20 05:35:00,84.397,84.399,84.371,84.376,177299998.0
2006-03-20 05:36:00,84.387,84.387,84.35,84.35,170099999.0
2006-03-20 05:37:00,84.368,84.391,84.348,84.369,261399996.0
2006-03-20 05:38:00,84.377,84.396,84.363,84.396,324999998.0
2006-03-20 05:39:00,84.377,84.395,84.374,84.392,142700001.0
2006-03-20 05:40:00,84.372,84.393,84.361,84.393,166599999.0
2006-03-20 05:41:00,84.397,84.397,84.372,84.378,254800000.0
2006-03-20 05:42:00,84.386,84.401,84.374,84.385,94800000.0
2006-03-20 05:43:00,84.391,84.391,84.358,84.358,177699998.0
2006-03-20 05:44:00,84.362,84.386,84.357,84.372,185100001.0
2006-03-20 05:45:00,84.382,84.393,84.361,84.378,170899998.0
2006-03-20 05:46:00,84.371,84.405,84.371,84.388,127700000.0
2006-03-20 05:47:00,84.382,84.384,84.361,84.361,202399997.0
2006-03-20 05:48:00,84.354,84.38,84.354,84.38,107399999.0
2006-03-20 05:49:00,84.367,84.388,84.351,84.37,201799998.0
2006-03-20 05:50:00,84.38,84.385,84.36,84.36,80400001.0
2006-03-20 05:51:00,84.366,84.388,84.359,84.384,191899998.0
2006-03-20 05:52:00,84.357,84.38,84.347,84.369,183800000.0
2006-03-20 05:53:00,84.361,84.387,84.352,84.371,216999998.0
2006-03-20 05:54:00,84.35,84.38,84.35,84.373,240100003.0
2006-03-20 05:55:00,84.36,84.38,84.353,84.37,198699995.0
2006-03-20 05:56:00,84.38,84.38,84.36,84.36,201099999.0
2006-03-20 05:57:00,84.38,84.38,84.346,84.353,224400000.0
2006-03-20 05:58:00,84.36,84.377,84.351,84.351,103400000.0
2006-03-20 05:59:00,84.339,84.36,84.334,84.352,190100001.0
2006-03-20 06:00:00,84.348,84.354,84.323,84.326,210500001.0
2006-03-20 06:01:00,84.357,84.357,84.326,84.329,159299999.0
2006-03-20 06:02:00,84.33,84.355,84.328,84.339,138800001.0
2006-03-20 06:03:00,84.305,84.332,84.305,84.314,240700001.0
2006-03-20 06:04:00,84.288,84.304,84.247,84.266,204300000.0
2006-03-20 06:05:00,84.275,84.306,84.274,84.284,99399999.0
2006-03-20 06:06:00,84.263,84.305,84.263,84.305,138899998.0
2006-03-20 06:07:00,84.304,84.307,84.278,84.278,114200001.0
2006-03-20 06:08:00,84.29,84.31,84.276,84.286,172699999.0
2006-03-20 06:09:00,84.285,84.314,84.285,84.306,190599998.0
2006-03-20 06:10:00,84.31,84.314,84.294,84.307,184000001.0
2006-03-20 06:11:00,84.292,84.307,84.285,84.305,143700000.0
2006-03-20 06:12:00,84.309,84.323,84.296,84.305,225399998.0
2006-03-20 06:13:00,84.291,84.315,84.281,84.315,157200000.0
2006-03-20 06:14:00,84.313,84.313,84.282,84.282,208899998.0
2006-03-20 06:15:00,84.297,84.318,84.296,84.31,116399998.0
2006-03-20 06:16:00,84.288,84.312,84.286,84.306,311200002.0
2006-03-20 06:17:00,84.292,84.312,84.288,84.312,128199996.0
2006-03-20 06:18:00,84.298,84.313,84.274,84.293,211699998.0
2006-03-20 06:19:00,84.282,84.282,84.237,84.237,173500001.0
2006-03-20 06:20:00,84.236,84.256,84.22,84.242,155800001.0
2006-03-20 06:21:00,84.238,84.238,84.206,84.22,163499998.0
2006-03-20 06:22:00,84.242,84.242,84.21,84.218,353100000.0
2006-03-20 06:23:00,84.219,84.243,84.218,84.243,175099998.0
2006-03-20 06:24:00,84.247,84.27,84.236,84.246,255500001.0
2006-03-20 06:25:00,84.268,84.272,84.25,84.25,292600002.0
2006-03-20 06:26:00,84.25,84.26,84.232,84.239,85700000.0
2006-03-20 06:27:00,84.26,84.301,84.26,84.283,89600000.0
2006-03-20 06:28:00,84.289,84.324,84.288,84.298,195600000.0
2006-03-20 06:29:00,84.315,84.315,84.275,84.29,137600001.0
2006-03-20 06:30:00,84.277,84.295,84.267,84.28,203400003.0
2006-03-20 06:31:00,84.28,84.321,84.28,84.312,140800002.0
2006-03-20 06:32:00,84.31,84.31,84.284,84.297,230000001.0
2006-03-20 06:33:00,84.294,84.307,84.274,84.287,164499998.0
2006-03-20 06:34:00,84.282,84.299,84.26,84.279,154199998.0
2006-03-20 06:35:00,84.282,84.3,84.269,84.287,219699998.0
2006-03-20 06:36:00,84.295,84.295,84.28,84.28,150499997.0
2006-03-20 06:37:00,84.273,84.291,84.264,84.277,81600000.0
2006-03-20 06:38:00,84.26,84.28,84.254,84.27,298200002.0
2006-03-20 06:39:00,84.258,84.291,84.258,84.271,155500000.0
2006-03-20 06:40:00,84.277,84.315,84.27,84.27,197799999.0
2006-03-20 06:41:00,84.268,84.321,84.268,84.321,136300000.0
2006-03-20 06:42:00,84.318,84.32,84.285,84.301,284500002.0
2006-03-20 06:43:00,84.321,84.323,84.301,84.301,296299997.0
2006-03-20 06:44:00,84.315,84.325,84.299,84.301,181799998.0
2006-03-20 06:45:00,84.315,84.32,84.295,84.297,141000001.0
2006-03-20 06:46:00,84.322,84.322,84.289,84.289,170300001.0
2006-03-20 06:47:00,84.291,84.323,84.291,84.314,129200001.0
2006-03-20 06:48:00,84.309,84.315,84.288,84.288,197300000.0
2006-03-20 06:49:00,84.296,84.339,84.296,84.339,178299999.0
2006-03-20 06:50:00,84.332,84.333,84.3,84.3,106900000.0
2006-03-20 06:51:00,84.299,84.31,84.287,84.305,152700000.0
2006-03-20 06:52:00,84.31,84.315,84.283,84.289,220100002.0
2006-03-20 06:53:00,84.289,84.307,84.283,84.305,244699999.0
2006-03-20 06:54:00,84.296,84.316,84.288,84.316,236599999.0
2006-03-20 06:55:00,84.292,84.318,84.28,84.284,141700000.0
2006-03-20 06:56:00,84.29,84.306,84.273,84.3,268600000.0
2006-03-20 06:57:00,84.286,84.306,84.279,84.306,114300000.0
2006-03-20 06:58:00,84.307,84.314,84.28,84.28,183900002.0
2006-03-20 06:59:00,84.302,84.304,84.277,84.277,184699999.0
2006-03-20 07:00:00,84.252,84.27,84.247,84.27,202400001.0
2006-03-20 07:01:00,84.265,84.272,84.25,84.252,138600001.0
2006-03-20 07:02:00,84.272,84.284,84.246,84.271,181300000.0
2006-03-20 07:03:00,84.264,84.285,84.256,84.26,112499999.0
2006-03-20 07:04:00,84.294,84.302,84.276,84.276,196200004.0
2006-03-20 07:05:00,84.294,84.303,84.278,84.286,226900000.0
2006-03-20 07:06:00,84.305,84.307,84.289,84.289,113400000.0
2006-03-20 07:07:00,84.292,84.292,84.246,84.267,175599998.0
2006-03-20 07:08:00,84.285,84.295,84.268,84.289,245100000.0
2006-03-20 07:09:00,84.279,84.299,84.262,84.273,145599999.0
2006-03-20 07:10:00,84.287,84.287,84.257,84.257,194100000.0
2006-03-20 07:11:00,84.263,84.283,84.246,84.258,122900000.0
2006-03-20 07:12:00,84.26,84.273,84.246,84.257,92100000.0
2006-03-20 07:13:00,84.264,84.283,84.261,84.277,184799999.0
2006-03-20 07:14:00,84.264,84.283,84.264,84.273,252999998.0
2006-03-20 07:15:00,84.259,84.268,84.239,84.242,214299997.0
2006-03-20 07:16:00,84.207,84.262,84.207,84.251,214999998.0
2006-03-20 07:17:00,84.247,84.272,84.246,84.266,146199997.0
2006-03-20 07:18:00,84.275,84.296,84.27,84.274,150300000.0
2006-03-20 07:19:00,84.283,84.296,84.26,84.29,221199997.0
2006-03-20 07:20:00,84.267,84.284,84.261,84.283,124199998.0
2006-03-20 07:21:00,84.263,84.284,84.258,84.273,194999998.0
2006-03-20 07:22:00,84.254,84.283,84.247,84.283,96299999.0
2006-03-20 07:23:00,84.259,84.287,84.259,84.278,227500002.0
2006-03-20 07:24:00,84.288,84.293,84.259,84.274,238800000.0
2006-03-20 07:25:00,84.259,84.297,84.259,84.282,234700001.0
2006-03-20 07:26:00,84.277,84.29,84.26,84.269,268800000.0
2006-03-20 07:27:00,84.285,84.293,84.259,84.265,130700001.0
2006-03-20 07:28:00,84.268,84.294,84.268,84.29,215699999.0
2006-03-20 07:29:00,84.298,84.298,84.277,84.28,212800002.0
2006-03-20 07:30:00,84.278,84.303,84.278,84.302,146099996.0
2006-03-20 07:31:00,84.299,84.304,84.277,84.287,156200000.0
2006-03-20 07:32:00,84.302,84.307,84.285,84.287,176900002.0
2006-03-20 07:33:00,84.282,84.282,84.238,84.238,162800001.0
2006-03-20 07:34:00,84.239,84.256,84.216,84.23,159299999.0
2006-03-20 07:35:00,84.212,84.243,84.212,84.235,293899998.0
2006-03-20 07:36:00,84.241,84.241,84.205,84.221,203599998.0
2006-03-20 07:37:00,84.247,84.251,84.221,84.222,172900001.0
2006-03-20 07:38:00,84.212,84.226,84.196,84.201,161900000.0
2006-03-20 07:39:00,84.218,84.23,84.193,84.209,175299998.0
2006-03-20 07:40:00,84.211,84.225,84.194,84.225,227899995.0
2006-03-20 07:41:00,84.222,84.222,84.199,84.199,140400001.0
2006-03-20 07:42:00,84.222,84.257,84.209,84.23,146199999.0
2006-03-20 07:43:00,84.241,84.255,84.232,84.255,159299999.0
2006-03-20 07:44:00,84.262,84.272,84.245,84.259,221699997.0
2006-03-20 07:45:00,84.265,84.275,84.233,84.233,108399998.0
2006-03-20 07:46:00,84.207,84.25,84.207,84.245,125500002.0
2006-03-20 07:47:00,84.222,84.247,84.211,84.247,139700000.0
2006-03-20 07:48:00,84.238,84.25,84.227,84.25,215000000.0
2006-03-20 07:49:00,84.248,84.248,84.216,84.217,274599997.0
2006-03-20 07:50:00,84.235,84.235,84.167,84.167,252599999.0
2006-03-20 07:51:00,84.219,84.251,84.219,84.251,53100000.0
2006-03-20 07:52:00,84.25,84.274,84.23,84.247,145600001.0
2006-03-20 07:53:00,84.244,84.272,84.224,84.272,217800001.0
2006-03-20 07:54:00,84.256,84.274,84.245,84.253,126000000.0
2006-03-20 07:55:00,84.247,84.265,84.231,84.252,215899997.0
2006-03-20 07:56:00,84.275,84.288,84.253,84.265,234800002.0
2006-03-20 07:57:00,84.283,84.296,84.265,84.282,151600001.0
2006-03-20 07:58:00,84.274,84.292,84.265,84.278,111399998.0
2006-03-20 07:59:00,84.269,84.269,84.246,84.254,115599999.0
2006-03-20 08:00:00,84.272,84.28,84.254,84.27,111100000.0
2006-03-20 08:01:00,84.272,84.274,84.246,84.246,197000001.0
2006-03-20 08:02:00,84.239,84.267,84.239,84.259,99200000.0
2006-03-20 08:03:00,84.233,84.251,84.224,84.238,165400003.0
2006-03-20 08:04:00,84.227,84.255,84.226,84.252,162799999.0
2006-03-20 08:05:00,84.261,84.275,84.24,84.254,224600001.0
2006-03-20 08:06:00,84.268,84.288,84.268,84.285,182700002.0
2006-03-20 08:07:00,84.286,84.297,84.262,84.262,224100001.0
2006-03-20 08:08:00,84.272,84.293,84.247,84.25,190400000.0
2006-03-20 08:09:00,84.229,84.265,84.229,84.26,238999996.0
2006-03-20 08:10:00,84.249,84.249,84.206,84.224,168899999.0
2006-03-20 08:11:00,84.202,84.234,84.198,84.21,218000002.0
2006-03-20 08:12:00,84.202,84.202,84.16,84.169,147800001.0
2006-03-20 08:13:00,84.175,84.179,84.109,84.109,220400001.0
2006-03-20 08:14:00,84.101,84.112,84.087,84.091,227100000.0
2006-03-20 08:15:00,84.118,84.141,84.102,84.126,217999998.0
2006-03-20 08:16:00,84.13,84.133,84.107,84.114,262700002.0
2006-03-20 08:17:00,84.107,84.123,84.092,84.115,183800003.0
2006-03-20 08:18:00,84.11,84.149,84.11,84.145,162300001.0
2006-03-20 08:19:00,84.142,84.154,84.123,84.151,164300002.0
2006-03-20 08:20:00,84.139,84.159,84.131,84.157,203600000.0
2006-03-20 08:21:00,84.157,84.157,84.116,84.133,217700000.0
2006-03-20 08:22:00,84.106,84.135,84.104,84.135,110800000.0
2006-03-20 08:23:00,84.127,84.137,84.11,84.124,145399999.0
2006-03-20 08:24:00,84.107,84.135,84.102,84.135,144699998.0
2006-03-20 08:25:00,84.125,84.144,84.102,84.119,131199999.0
2006-03-20 08:26:00,84.053,84.08,83.984,83.986,140800000.0
2006-03-20 08:27:00,83.967,83.967,83.933,83.933,125100002.0
2006-03-20 08:28:00,83.973,83.993,83.944,83.977,223100000.0
2006-03-20 08:29:00,83.986,83.986,83.95,83.96,158799997.0
2006-03-20 08:30:00,83.931,83.965,83.926,83.957,197000000.0
2006-03-20 08:31:00,83.939,83.964,83.936,83.957,192100001.0
2006-03-20 08:32:00,83.942,83.962,83.932,83.95,189300000.0
2006-03-20 08:33:00,83.952,83.959,83.935,83.94,284099999.0
2006-03-20 08:34:00,83.915,83.944,83.899,83.923,183000001.0
2006-03-20 08:35:00,83.91,83.935,83.91,83.934,223399998.0
2006-03-20 08:36:00,83.916,83.933,83.888,83.909,138699999.0
2006-03-20 08:37:00,83.933,83.944,83.924,83.938,185300004.0
2006-03-20 08:38:00,83.944,83.955,83.924,83.933,203100000.0
2006-03-20 08:39:00,83.913,83.933,83.896,83.912,188300001.0
2006-03-20 08:40:00,83.896,83.921,83.896,83.921,160000003.0
2006-03-20 08:41:00,83.922,83.922,83.857,83.857,240900001.0
2006-03-20 08:42:00,83.86,83.884,83.85,83.85,252300000.0
2006-03-20 08:43:00,83.876,83.903,83.865,83.872,182199996.0
2006-03-20 08:44:00,83.873,83.901,83.87,83.885,260100001.0
2006-03-20 08:45:00,83.884,83.909,83.869,83.893,169099998.0
2006-03-20 08:46:00,83.915,83.931,83.839,83.839,160899999.0
2006-03-20 08:47:00,83.811,83.837,83.79,83.799,231500000.0
2006-03-20 08:48:00,83.814,83.849,83.814,83.838,142999998.0
2006-03-20 08:49:00,83.838,83.857,83.825,83.845,238099999.0
2006-03-20 08:50:00,83.87,83.882,83.852,83.852,90700001.0
2006-03-20 08:51:00,83.865,83.872,83.831,83.831,361600002.0
2006-03-20 08:52:00,83.86,83.872,83.845,83.848,85600000.0
2006-03-20 08:53:00,83.858,83.885,83.842,83.87,186999999.0
2006-03-20 08:54:00,83.881,83.898,83.854,83.87,209900000.0
2006-03-20 08:55:00,83.851,83.888,83.851,83.883,155299998.0
2006-03-20 08:56:00,83.889,83.889,83.842,83.842,139199998.0
2006-03-20 08:57:00,83.848,83.875,83.836,83.846,224999996.0
2006-03-20 08:58:00,83.844,83.877,83.844,83.863,135200002.0
2006-03-20 08:59:00,83.854,83.872,83.822,83.83,315999996.0
2006-03-20 09:00:00,83.816,83.837,83.796,83.809,262500001.0
2006-03-20 09:01:00,83.824,83.835,83.802,83.81,109000001.0
2006-03-20 09:02:00,83.847,83.864,83.834,83.848,160400000.0
2006-03-20 09:03:00,83.825,83.851,83.814,83.851,257500000.0
2006-03-20 09:04:00,83.855,83.866,83.797,83.797,360099998.0
2006-03-20 09:05:00,83.815,83.831,83.806,83.826,205400005.0
2006-03-20 09:06:00,83.823,83.823,83.778,83.782,126700001.0
2006-03-20 09:07:00,83.767,83.79,83.761,83.789,119500000.0
2006-03-20 09:08:00,83.79,83.797,83.769,83.77,209699999.0
2006-03-20 09:09:00,83.795,83.801,83.774,83.789,143500000.0
2006-03-20 09:10:00,83.804,83.807,83.762,83.795,269300000.0
2006-03-20 09:11:00,83.795,83.827,83.789,83.814,184300001.0
2006-03-20 09:12:00,83.808,83.834,83.808,83.827,127799999.0
2006-03-20 09:13:00,83.814,83.833,83.81,83.833,173299999.0
2006-03-20 09:14:00,83.838,83.848,83.813,83.813,145300001.0
2006-03-20 09:15:00,83.813,83.842,83.813,83.842,202999999.0
2006-03-20 09:16:00,83.819,83.839,83.802,83.819,171100000.0
2006-03-20 09:17:00,83.812,83.837,83.812,83.83,203000000.0
2006-03-20 09:18:00,83.827,83.827,83.79,83.79,101200000.0
2006-03-20 09:19:00,83.765,83.786,83.751,83.775,135500000.0
2006-03-20 09:20:00,83.751,83.768,83.717,83.724,150400003.0
2006-03-20 09:21:00,83.708,83.718,83.682,83.7,90200000.0
2006-03-20 09:22:00,83.705,83.715,83.678,83.7,133100000.0
2006-03-20 09:23:00,83.699,83.709,83.659,83.659,127999999.0
2006-03-20 09:24:00,83.66,83.673,83.634,83.652,258099997.0
2006-03-20 09:25:00,83.661,83.677,83.645,83.664,156799999.0
2006-03-20 09:26:00,83.649,83.674,83.645,83.667,220699998.0
2006-03-20 09:27:00,83.661,83.661,83.62,83.62,132700001.0
2006-03-20 09:28:00,83.622,83.646,83.622,83.643,224099998.0
2006-03-20 09:29:00,83.612,83.634,83.598,83.61,158999998.0
2006-03-20 09:30:00,83.583,83.617,83.581,83.611,142500002.0
2006-03-20 09:31:00,83.621,83.64,83.608,83.613,171900000.0
2006-03-20 09:32:00,83.613,83.613,83.584,83.593,210499997.0
2006-03-20 09:33:00,83.58,83.58,83.539,83.539,165300001.0
2006-03-20 09:34:00,83.512,83.554,83.512,83.533,151900000.0
2006-03-20 09:35:00,83.568,83.596,83.553,83.581,179699997.0
2006-03-20 09:36:00,83.592,83.601,83.579,83.582,176599999.0
2006-03-20 09:37:00,83.6,83.612,83.587,83.591,209200000.0
2006-03-20 09:38:00,83.602,83.621,83.592,83.598,200200004.0
2006-03-20 09:39:00,83.619,83.622,83.593,83.609,183200001.0
2006-03-20 09:40:00,83.598,83.622,83.597,83.613,117000000.0
2006-03-20 09:41:00,83.618,83.632,83.603,83.615,139000000.0
2006-03-20 09:42:00,83.615,83.641,83.615,83.641,156300000.0
2006-03-20 09:43:00,83.654,83.681,83.634,83.654,250299997.0
2006-03-20 09:44:00,83.677,83.701,83.659,83.675,234100001.0
2006-03-20 09:45:00,83.7,83.715,83.686,83.702,167800002.0
2006-03-20 09:46:00,83.711,83.734,83.703,83.724,254899997.0
2006-03-20 09:47:00,83.713,83.733,83.703,83.724,211999999.0
2006-03-20 09:48:00,83.731,83.755,83.731,83.753,219500000.0
2006-03-20 09:49:00,83.764,83.787,83.749,83.787,243700003.0
2006-03-20 09:50:00,83.762,83.787,83.733,83.742,194700000.0
2006-03-20 09:51:00,83.703,83.739,83.698,83.709,116000001.0
2006-03-20 09:52:00,83.709,83.714,83.692,83.696,164199998.0
2006-03-20 09:53:00,83.728,83.769,83.718,83.754,347399998.0
2006-03-20 09:54:00,83.75,83.75,83.713,83.718,106900001.0
2006-03-20 09:55:00,83.705,83.723,83.68,83.699,296699998.0
2006-03-20 09:56:00,83.7,83.7,83.668,83.682,201000003.0
2006-03-20 09:57:00,83.706,83.737,83.685,83.717,175699998.0
2006-03-20 09:58:00,83.725,83.745,83.717,83.744,244100000.0
2006-03-20 09:59:00,83.723,83.741,83.714,83.735,193100001.0
2006-03-20 10:00:00,83.704,83.75,83.704,83.75,173999999.0
2006-03-20 10:01:00,83.75,83.76,83.734,83.757,309899998.0
2006-03-20 10:02:00,83.76,83.773,83.748,83.751,276099996.0
2006-03-20 10:03:00,83.754,83.781,83.73,83.781,184000000.0
2006-03-20 10:04:00,83.768,83.83,83.767,83.83,137799998.0
2006-03-20 10:05:00,83.811,83.83,83.799,83.829,134800000.0
2006-03-20 10:06:00,83.823,83.835,83.804,83.81,335499996.0
2006-03-20 10:07:00,83.827,83.857,83.812,83.834,192100003.0
2006-03-20 10:08:00,83.862,83.887,83.847,83.848,110000000.0
2006-03-20 10:09:00,83.851,83.855,83.831,83.831,280400003.0
2006-03-20 10:10:00,83.819,83.837,83.779,83.792,143199998.0
2006-03-20 10:11:00,83.776,83.788,83.767,83.783,139599998.0
2006-03-20 10:12:00,83.767,83.794,83.767,83.791,123900001.0
2006-03-20 10:13:00,83.791,83.804,83.774,83.779,128599999.0
2006-03-20 10:14:00,83.79,83.809,83.786,83.809,162199998.0
2006-03-20 10:15:00,83.803,83.815,83.789,83.8,238899996.0
2006-03-20 10:16:00,83.785,83.814,83.785,83.805,190800005.0
2006-03-20 10:17:00,83.782,83.82,83.782,83.82,228699997.0
2006-03-20 10:18:00,83.828,83.841,83.814,83.823,178100001.0
2006-03-20 10:19:00,83.816,83.839,83.811,83.829,228099996.0
2006-03-20 10:20:00,83.83,83.84,83.83,83.84,81099998.0
2006-03-20 10:21:00,83.834,83.845,83.819,83.829,216300000.0
2006-03-20 10:22:00,83.805,83.831,83.782,83.791,199499999.0
2006-03-20 10:23:00,83.786,83.786,83.756,83.756,139699998.0
2006-03-20 10:24:00,83.773,83.773,83.716,83.716,200499996.0
2006-03-20 10:25:00,83.74,83.746,83.714,83.743,156999998.0
2006-03-20 10:26:00,83.694,83.714,83.687,83.707,92800000.0
2006-03-20 10:27:00,83.714,83.714,83.675,83.679,191700000.0
2006-03-20 10:28:00,83.691,83.707,83.67,83.693,146299996.0
2006-03-20 10:29:00,83.699,83.713,83.676,83.7,211200000.0
2006-03-20 10:30:00,83.678,83.696,83.677,83.678,258199998.0
2006-03-20 10:31:00,83.698,83.698,83.666,83.666,225300003.0
2006-03-20 10:32:00,83.676,83.709,83.672,83.709,118599999.0
2006-03-20 10:33:00,83.694,83.712,83.68,83.712,115200000.0
2006-03-20 10:34:00,83.713,83.726,83.695,83.713,236099997.0
2006-03-20 10:35:00,83.715,83.715,83.677,83.689,205500001.0
2006-03-20 10:36:00,83.695,83.698,83.674,83.674,134600000.0
2006-03-20 10:37:00,83.687,83.692,83.668,83.687,211800000.0
2006-03-20 10:38:00,83.676,83.705,83.676,83.702,239299998.0
2006-03-20 10:39:00,83.695,83.716,83.691,83.706,285299997.0
2006-03-20 10:40:00,83.694,83.715,83.692,83.709,101799999.0
2006-03-20 10:41:00,83.706,83.722,83.697,83.713,296400000.0
2006-03-20 10:42:00,83.711,83.711,83.679,83.679,204300002.0
2006-03-20 10:43:00,83.692,83.707,83.674,83.674,184600001.0
2006-03-20 10:44:00,83.691,83.703,83.672,83.697,328099998.0
2006-03-20 10:45:00,83.693,83.704,83.678,83.679,206099999.0
2006-03-20 10:46:00,83.691,83.691,83.673,83.68,187300001.0
2006-03-20 10:47:00,83.687,83.687,83.641,83.641,85700000.0
2006-03-20 10:48:00,83.656,83.674,83.646,83.659,283699998.0
2006-03-20 10:49:00,83.65,83.67,83.643,83.669,160799997.0
2006-03-20 10:50:00,83.664,83.677,83.629,83.654,167100001.0
2006-03-20 10:51:00,83.662,83.662,83.624,83.63,241500001.0
2006-03-20 10:52:00,83.647,83.65,83.6,83.6,213900000.0
2006-03-20 10:53:00,83.608,83.631,83.606,83.627,286999998.0
2006-03-20 10:54:00,83.632,83.647,83.617,83.621,197400001.0
2006-03-20 10:55:00,83.642,83.642,83.611,83.62,278400001.0
2006-03-20 10:56:00,83.642,83.643,83.622,83.631,223100004.0
2006-03-20 10:57:00,83.623,83.639,83.607,83.615,168099997.0
2006-03-20 10:58:00,83.604,83.638,83.604,83.638,154200002.0
2006-03-20 10:59:00,83.639,83.678,83.639,83.677,220400001.0
2006-03-20 11:00:00,83.677,83.708,83.641,83.708,198200001.0
2006-03-20 11:01:00,83.706,83.718,83.691,83.713,293699999.0
2006-03-20 11:02:00,83.694,83.73,83.694,83.723,164200000.0
2006-03-20 11:03:00,83.713,83.732,83.695,83.715,203899999.0
2006-03-20 11:04:00,83.727,83.732,83.708,83.715,126299998.0
2006-03-20 11:05:00,83.725,83.725,83.702,83.702,157899997.0
2006-03-20 11:06:00,83.68,83.705,83.674,83.697,144800000.0
2006-03-20 11:07:00,83.693,83.707,83.671,83.683,287900000.0
2006-03-20 11:08:00,83.709,83.722,83.687,83.703,160899998.0
2006-03-20 11:09:00,83.728,83.74,83.709,83.722,145299998.0
2006-03-20 11:10:00,83.73,83.741,83.717,83.721,187999998.0
2006-03-20 11:11:00,83.71,83.728,83.701,83.721,102300000.0
2006-03-20 11:12:00,83.708,83.735,83.704,83.735,262800002.0
2006-03-20 11:13:00,83.736,83.74,83.705,83.73,271699997.0
2006-03-20 11:14:00,83.727,83.727,83.656,83.656,196599999.0
2006-03-20 11:15:00,83.67,83.705,83.651,83.681,181400001.0
2006-03-20 11:16:00,83.694,83.712,83.689,83.703,166200000.0
2006-03-20 11:17:00,83.698,83.698,83.665,83.668,154900000.0
2006-03-20 11:18:00,83.647,83.677,83.643,83.659,216900002.0
2006-03-20 11:19:00,83.645,83.645,83.588,83.588,189199999.0
2006-03-20 11:20:00,83.571,83.598,83.53,83.56,169299998.0
2006-03-20 11:21:00,83.574,83.576,83.554,83.555,199399998.0
2006-03-20 11:22:00,83.533,83.55,83.504,83.518,159500000.0
2006-03-20 11:23:00,83.506,83.552,83.503,83.535,85399999.0
2006-03-20 11:24:00,83.54,83.555,83.524,83.537,129299998.0
2006-03-20 11:25:00,83.517,83.543,83.513,83.543,190399998.0
2006-03-20 11:26:00,83.532,83.548,83.524,83.539,155899999.0
2006-03-20 11:27:00,83.525,83.548,83.524,83.537,136600000.0
2006-03-20 11:28:00,83.516,83.535,83.487,83.504,173999998.0
2006-03-20 11:29:00,83.504,83.504,83.451,83.451,299300000.0
2006-03-20 11:30:00,83.445,83.469,83.424,83.449,153599998.0
2006-03-20 11:31:00,83.471,83.483,83.447,83.455,236199997.0
2006-03-20 11:32:00,83.434,83.436,83.401,83.404,261200003.0
2006-03-20 11:33:00,83.41,83.441,83.409,83.438,257599997.0
2006-03-20 11:34:00,83.428,83.465,83.419,83.465,176999996.0
2006-03-20 11:35:00,83.476,83.479,83.45,83.45,114800000.0
2006-03-20 11:36:00,83.471,83.471,83.428,83.432,232800000.0
2006-03-20 11:37:00,83.44,83.444,83.421,83.429,292199996.0
2006-03-20 11:38:00,83.423,83.458,83.423,83.457,181999997.0
2006-03-20 11:39:00,83.435,83.456,83.43,83.446,136699998.0
2006-03-20 11:40:00,83.411,83.433,83.385,83.409,130600000.0
2006-03-20 11:41:00,83.402,83.418,83.378,83.39,250399999.0
2006-03-20 11:42:00,83.382,83.382,83.351,83.351,160800000.0
2006-03-20 11:43:00,83.342,83.363,83.331,83.348,141099998.0
2006-03-20 11:44:00,83.354,83.354,83.323,83.323,183900001.0
2006-03-20 11:45:00,83.33,83.362,83.32,83.362,292099999.0
2006-03-20 11:46:00,83.346,83.363,83.341,83.362,205100003.0
2006-03-20 11:47:00,83.366,83.425,83.366,83.405,277199998.0
2006-03-20 11:48:00,83.419,83.46,83.402,83.44,160799998.0
2006-03-20 11:49:00,83.452,83.491,83.452,83.48,282499999.0
2006-03-20 11:50:00,83.48,83.506,83.469,83.485,89699998.0
2006-03-20 11:51:00,83.525,83.533,83.5,83.502,328799998.0
2006-03-20 11:52:00,83.48,83.497,83.458,83.478,357300002.0
2006-03-20 11:53:00,83.486,83.492,83.461,83.462,149100002.0
2006-03-20 11:54:00,83.468,83.494,83.453,83.492,195100001.0
2006-03-20 11:55:00,83.495,83.496,83.469,83.474,166200003.0
2006-03-20 11:56:00,83.494,83.497,83.478,83.493,209099997.0
2006-03-20 11:57:00,83.498,83.498,83.471,83.476,236500004.0
2006-03-20 11:58:00,83.503,83.513,83.485,83.485,155800000.0
2006-03-20 11:59:00,83.48,83.503,83.478,83.49,307599999.0
2006-03-20 12:00:00,83.459,83.494,83.458,83.469,254300001.0
2006-03-20 12:01:00,83.449,83.477,83.449,83.477,147900001.0
2006-03-20 12:02:00,83.473,83.487,83.457,83.486,199699995.0
2006-03-20 12:03:00,83.488,83.492,83.46,83.492,226500004.0
2006-03-20 12:04:00,83.481,83.483,83.458,83.466,170699997.0
2006-03-20 12:05:00,83.462,83.482,83.45,83.482,157399999.0
2006-03-20 12:06:00,83.482,83.482,83.452,83.464,109100000.0
2006-03-20 12:07:00,83.469,83.513,83.417,83.493,233299999.0
2006-03-20 12:08:00,83.492,83.517,83.492,83.511,119800001.0
2006-03-20 12:09:00,83.505,83.528,83.487,83.524,228399999.0
2006-03-20 12:10:00,83.503,83.529,83.502,83.509,248300001.0
2006-03-20 12:11:00,83.517,83.545,83.517,83.536,269199998.0
2006-03-20 12:12:00,83.541,83.548,83.531,83.537,148700003.0
2006-03-20 12:13:00,83.543,83.555,83.529,83.533,228800001.0
2006-03-20 12:14:00,83.536,83.556,83.51,83.519,182600001.0
2006-03-20 12:15:00,83.513,83.527,83.495,83.505,221900000.0
2006-03-20 12:16:00,83.493,83.526,83.493,83.517,214600000.0
2006-03-20 12:17:00,83.51,83.522,83.498,83.514,182599999.0
2006-03-20 12:18:00,83.517,83.528,83.497,83.505,191299996.0
2006-03-20 12:19:00,83.497,83.537,83.497,83.53,213400000.0
2006-03-20 12:20:00,83.538,83.544,83.507,83.529,181000000.0
2006-03-20 12:21:00,83.526,83.548,83.522,83.539,201499996.0
2006-03-20 12:22:00,83.538,83.551,83.526,83.538,87700001.0
2006-03-20 12:23:00,83.527,83.542,83.51,83.54,119999999.0
2006-03-20 12:24:00,83.525,83.538,83.501,83.519,216199996.0
2006-03-20 12:25:00,83.523,83.524,83.497,83.504,354399998.0
2006-03-20 12:26:00,83.511,83.518,83.476,83.476,174000000.0
2006-03-20 12:27:00,83.493,83.5,83.462,83.48,151299999.0
2006-03-20 12:28:00,83.492,83.519,83.481,83.493,237799996.0
2006-03-20 12:29:00,83.517,83.538,83.492,83.522,174499998.0
2006-03-20 12:30:00,83.533,83.541,83.495,83.495,167899998.0
2006-03-20 12:31:00,83.504,83.523,83.498,83.523,311799999.0
2006-03-20 12:32:00,83.516,83.54,83.5,83.51,270600001.0
2006-03-20 12:33:00,83.51,83.536,83.507,83.528,335200001.0
2006-03-20 12:34:00,83.542,83.543,83.517,83.517,125700001.0
2006-03-20 12:35:00,83.54,83.54,83.52,83.52,108000001.0
2006-03-20 12:36:00,83.539,83.55,83.516,83.534,188400000.0
2006-03-20 12:37:00,83.546,83.557,83.529,83.54,238000000.0
2006-03-20 12:38:00,83.539,83.554,83.536,83.538,131099997.0
2006-03-20 12:39:00,83.546,83.558,83.535,83.552,121200000.0
2006-03-20 12:40:00,83.534,83.55,83.527,83.548,127099999.0
2006-03-20 12:41:00,83.528,83.543,83.52,83.535,251300000.0
2006-03-20 12:42:00,83.508,83.527,83.503,83.515,243700001.0
2006-03-20 12:43:00,83.498,83.529,83.496,83.513,335299990.0
2006-03-20 12:44:00,83.5,83.532,83.5,83.509,195399998.0
2006-03-20 12:45:00,83.545,83.554,83.532,83.541,179399998.0
2006-03-20 12:46:00,83.514,83.551,83.514,83.551,180900000.0
2006-03-20 12:47:00,83.523,83.548,83.48,83.533,271599998.0
2006-03-20 12:48:00,83.524,83.543,83.52,83.538,189999998.0
2006-03-20 12:49:00,83.523,83.537,83.509,83.532,288899997.0
2006-03-20 12:50:00,83.529,83.555,83.518,83.541,181500001.0
2006-03-20 12:51:00,83.545,83.561,83.539,83.552,180500000.0
2006-03-20 12:52:00,83.536,83.553,83.528,83.55,178299999.0
2006-03-20 12:53:00,83.546,83.563,83.522,83.522,203600004.0
2006-03-20 12:54:00,83.536,83.553,83.53,83.553,175199999.0
2006-03-20 12:55:00,83.543,83.587,83.536,83.587,146599999.0
2006-03-20 12:56:00,83.583,83.603,83.579,83.595,119000001.0
2006-03-20 12:57:00,83.582,83.613,83.582,83.588,156299999.0
2006-03-20 12:58:00,83.59,83.606,83.573,83.583,115400001.0
2006-03-20 12:59:00,83.58,83.59,83.567,83.578,83200000.0
2006-03-20 13:00:00,83.571,83.571,83.548,83.55,93099999.0
2006-03-20 13:01:00,83.547,83.575,83.528,83.562,133999998.0
2006-03-20 13:02:00,83.56,83.585,83.552,83.572,209899999.0
2006-03-20 13:03:00,83.559,83.579,83.537,83.571,219100001.0
2006-03-20 13:04:00,83.559,83.578,83.548,83.559,155900000.0
2006-03-20 13:05:00,83.555,83.572,83.54,83.547,220399999.0
2006-03-20 13:06:00,83.556,83.576,83.545,83.576,207800001.0
2006-03-20 13:07:00,83.588,83.588,83.554,83.557,205100000.0
2006-03-20 13:08:00,83.58,83.597,83.546,83.582,184400001.0
2006-03-20 13:09:00,83.584,83.619,83.584,83.602,250200002.0
2006-03-20 13:10:00,83.6,83.6,83.561,83.572,162500001.0
2006-03-20 13:11:00,83.584,83.595,83.564,83.579,119200000.0
2006-03-20 13:12:00,83.602,83.618,83.584,83.603,237500001.0
2006-03-20 13:13:00,83.63,83.642,83.607,83.628,159300000.0
2006-03-20 13:14:00,83.625,83.638,83.616,83.635,150399998.0
2006-03-20 13:15:00,83.618,83.636,83.611,83.634,213899999.0
2006-03-20 13:16:00,83.633,83.637,83.611,83.621,242299995.0
2006-03-20 13:17:00,83.608,83.64,83.608,83.64,152200002.0
2006-03-20 13:18:00,83.64,83.646,83.624,83.631,119000000.0
2006-03-20 13:19:00,83.617,83.645,83.617,83.633,293200002.0
2006-03-20 13:20:00,83.625,83.643,83.617,83.617,125799999.0
2006-03-20 13:21:00,83.625,83.636,83.607,83.613,175600000.0
2006-03-20 13:22:00,83.611,83.633,83.611,83.633,107600001.0
2006-03-20 13:23:00,83.633,83.636,83.617,83.622,229200002.0
2006-03-20 13:24:00,83.61,83.624,83.594,83.614,191200000.0
2006-03-20 13:25:00,83.6,83.616,83.597,83.613,144000001.0
2006-03-20 13:26:00,83.596,83.616,83.587,83.616,146599999.0
2006-03-20 13:27:00,83.623,83.632,83.59,83.59,326399995.0
2006-03-20 13:28:00,83.607,83.618,83.593,83.605,139699998.0
2006-03-20 13:29:00,83.612,83.62,83.593,83.607,159799999.0
2006-03-20 13:30:00,83.607,83.622,83.59,83.602,156299999.0
2006-03-20 13:31:00,83.615,83.618,83.584,83.586,283100003.0
2006-03-20 13:32:00,83.605,83.611,83.592,83.592,176500000.0
2006-03-20 13:33:00,83.599,83.616,83.581,83.584,200799999.0
2006-03-20 13:34:00,83.577,83.593,83.573,83.593,263799996.0
2006-03-20 13:35:00,83.595,83.613,83.572,83.599,162799998.0
2006-03-20 13:36:00,83.589,83.608,83.529,83.545,226499999.0
2006-03-20 13:37:00,83.533,83.556,83.521,83.54,231600000.0
2006-03-20 13:38:00,83.543,83.564,83.542,83.562,185399998.0
2006-03-20 13:39:00,83.567,83.6,83.562,83.581,313100002.0
2006-03-20 13:40:00,83.6,83.633,83.597,83.633,312100005.0
2006-03-20 13:41:00,83.63,83.635,83.607,83.607,151100002.0
2006-03-20 13:42:00,83.61,83.638,83.603,83.621,238899998.0
2006-03-20 13:43:00,83.602,83.64,83.602,83.63,211099999.0
2006-03-20 13:44:00,83.631,83.666,83.631,83.648,253600000.0
2006-03-20 13:45:00,83.648,83.664,83.617,83.645,298499998.0
2006-03-20 13:46:00,83.662,83.664,83.635,83.655,141000002.0
2006-03-20 13:47:00,83.658,83.682,83.644,83.661,146700003.0
2006-03-20 13:48:00,83.679,83.703,83.671,83.701,250400000.0
2006-03-20 13:49:00,83.702,83.702,83.674,83.674,255699999.0
2006-03-20 13:50:00,83.65,83.683,83.65,83.683,208200003.0
2006-03-20 13:51:00,83.682,83.696,83.67,83.67,187899998.0
2006-03-20 13:52:00,83.66,83.693,83.66,83.683,290600001.0
2006-03-20 13:53:00,83.692,83.712,83.676,83.702,142999997.0
2006-03-20 13:54:00,83.669,83.695,83.667,83.685,186999999.0
2006-03-20 13:55:00,83.684,83.687,83.663,83.666,320899997.0
2006-03-20 13:56:00,83.685,83.694,83.667,83.672,328899997.0
2006-03-20 13:57:00,83.667,83.694,83.667,83.693,195700000.0
2006-03-20 13:58:00,83.684,83.697,83.673,83.69,123800001.0
2006-03-20 13:59:00,83.685,83.685,83.651,83.663,263399998.0
2006-03-20 14:00:00,83.668,83.714,83.664,83.714,160999999.0
2006-03-20 14:01:00,83.709,83.713,83.681,83.688,188399998.0
2006-03-20 14:02:00,83.677,83.677,83.635,83.635,180899998.0
2006-03-20 14:03:00,83.643,83.652,83.623,83.635,142699999.0
2006-03-20 14:04:00,83.663,83.666,83.645,83.653,168999999.0
2006-03-20 14:05:00,83.646,83.674,83.646,83.666,185500003.0
2006-03-20 14:06:00,83.638,83.667,83.638,83.667,139500001.0
2006-03-20 14:07:00,83.651,83.67,83.639,83.65,185699998.0
2006-03-20 14:08:00,83.631,83.65,83.622,83.637,160500001.0
2006-03-20 14:09:00,83.633,83.651,83.617,83.625,178799999.0
2006-03-20 14:10:00,83.64,83.64,83.61,83.612,87100000.0
2006-03-20 14:11:00,83.635,83.635,83.613,83.613,269700001.0
2006-03-20 14:12:00,83.625,83.627,83.604,83.612,149500002.0
2006-03-20 14:13:00,83.617,83.627,83.604,83.612,180500000.0
2006-03-20 14:14:00,83.612,83.634,83.612,83.628,268499999.0
2006-03-20 14:15:00,83.625,83.637,83.601,83.623,341600004.0
2006-03-20 14:16:00,83.619,83.64,83.612,83.625,194300000.0
2006-03-20 14:17:00,83.622,83.63,83.607,83.614,205399998.0
2006-03-20 14:18:00,83.607,83.615,83.577,83.577,140499999.0
2006-03-20 14:19:00,83.573,83.603,83.567,83.603,292200006.0
2006-03-20 14:20:00,83.59,83.606,83.569,83.585,209399999.0
2006-03-20 14:21:00,83.58,83.595,83.564,83.58,183800001.0
2006-03-20 14:22:00,83.595,83.6,83.575,83.58,212800001.0
2006-03-20 14:23:00,83.593,83.594,83.567,83.567,103600000.0
2006-03-20 14:24:00,83.565,83.595,83.565,83.585,276200004.0
2006-03-20 14:25:00,83.572,83.598,83.572,83.598,155899999.0
2006-03-20 14:26:00,83.614,83.614,83.573,83.586,194399999.0
2006-03-20 14:27:00,83.608,83.615,83.586,83.586,148500000.0
2006-03-20 14:28:00,83.589,83.613,83.58,83.589,158200000.0
2006-03-20 14:29:00,83.59,83.6,83.574,83.589,195099998.0
2006-03-20 14:30:00,83.58,83.592,83.561,83.573,162400001.0
2006-03-20 14:31:00,83.599,83.605,83.582,83.582,203999998.0
2006-03-20 14:32:00,83.598,83.598,83.571,83.574,116099999.0
2006-03-20 14:33:00,83.554,83.588,83.554,83.58,114900001.0
2006-03-20 14:34:00,83.581,83.601,83.573,83.596,98200000.0
2006-03-20 14:35:00,83.583,83.604,83.572,83.572,202100001.0
2006-03-20 14:36:00,83.588,83.603,83.578,83.583,109699999.0
2006-03-20 14:37:00,83.604,83.607,83.568,83.58,278600004.0
2006-03-20 14:38:00,83.584,83.609,83.584,83.603,112300000.0
2006-03-20 14:39:00,83.597,83.624,83.597,83.608,80300000.0
2006-03-20 14:40:00,83.599,83.623,83.597,83.614,254499999.0
2006-03-20 14:41:00,83.589,83.611,83.534,83.587,194199998.0
2006-03-20 14:42:00,83.561,83.586,83.556,83.572,281399995.0
2006-03-20 14:43:00,83.582,83.589,83.572,83.572,177800001.0
2006-03-20 14:44:00,83.573,83.588,83.554,83.588,260700001.0
2006-03-20 14:45:00,83.561,83.587,83.542,83.552,188700001.0
2006-03-20 14:46:00,83.536,83.555,83.532,83.552,168700000.0
2006-03-20 14:47:00,83.536,83.557,83.525,83.545,172699999.0
2006-03-20 14:48:00,83.525,83.552,83.519,83.544,128100001.0
2006-03-20 14:49:00,83.534,83.554,83.524,83.527,189399998.0
2006-03-20 14:50:00,83.513,83.531,83.493,83.512,156899997.0
2006-03-20 14:51:00,83.523,83.528,83.5,83.5,109200001.0
2006-03-20 14:52:00,83.532,83.536,83.515,83.521,111200002.0
2006-03-20 14:53:00,83.514,83.532,83.503,83.516,155300000.0
2006-03-20 14:54:00,83.51,83.51,83.489,83.489,205300001.0
2006-03-20 14:55:00,83.467,83.491,83.454,83.463,272599998.0
2006-03-20 14:56:00,83.436,83.452,83.426,83.45,139899999.0
2006-03-20 14:57:00,83.462,83.462,83.437,83.439,111600000.0
2006-03-20 14:58:00,83.438,83.457,83.422,83.432,78700001.0
2006-03-20 14:59:00,83.411,83.411,83.343,83.353,272499999.0
2006-03-20 15:00:00,83.346,83.354,83.325,83.335,250100003.0
2006-03-20 15:01:00,83.307,83.329,83.28,83.312,332799999.0
2006-03-20 15:02:00,83.315,83.329,83.294,83.309,237600000.0
2006-03-20 15:03:00,83.307,83.307,83.258,83.258,150100001.0
2006-03-20 15:04:00,83.275,83.299,83.266,83.277,144400001.0
2006-03-20 15:05:00,83.297,83.298,83.271,83.298,274599999.0
2006-03-20 15:06:00,83.298,83.298,83.254,83.283,203599999.0
2006-03-20 15:07:00,83.266,83.304,83.237,83.296,146500001.0
2006-03-20 15:08:00,83.31,83.336,83.286,83.313,288699999.0
2006-03-20 15:09:00,83.346,83.393,83.342,83.358,240399998.0
2006-03-20 15:10:00,83.388,83.413,83.372,83.398,146900001.0
2006-03-20 15:11:00,83.415,83.415,83.379,83.389,150500000.0
2006-03-20 15:12:00,83.395,83.395,83.325,83.325,217699996.0
2006-03-20 15:13:00,83.306,83.337,83.306,83.33,219599999.0
2006-03-20 15:14:00,83.32,83.338,83.314,83.314,229400001.0
2006-03-20 15:15:00,83.331,83.35,83.326,83.344,116100000.0
2006-03-20 15:16:00,83.325,83.344,83.322,83.335,142000002.0
2006-03-20 15:17:00,83.335,83.352,83.317,83.331,184099998.0
2006-03-20 15:18:00,83.364,83.4,83.353,83.379,257100002.0
2006-03-20 15:19:00,83.381,83.421,83.374,83.421,302299997.0
2006-03-20 15:20:00,83.427,83.458,83.407,83.458,205300002.0
2006-03-20 15:21:00,83.433,83.455,83.427,83.435,241099999.0
2006-03-20 15:22:00,83.418,83.43,83.395,83.412,182599995.0
2006-03-20 15:23:00,83.427,83.427,83.403,83.403,144900000.0
2006-03-20 15:24:00,83.411,83.411,83.382,83.387,173499998.0
2006-03-20 15:25:00,83.396,83.407,83.379,83.389,177899997.0
2006-03-20 15:26:00,83.379,83.402,83.377,83.391,213100002.0
2006-03-20 15:27:00,83.388,83.407,83.377,83.382,99900000.0
2006-03-20 15:28:00,83.411,83.411,83.375,83.375,196399999.0
2006-03-20 15:29:00,83.394,83.407,83.381,83.407,185400002.0
2006-03-20 15:30:00,83.371,83.392,83.368,83.387,235100000.0
2006-03-20 15:31:00,83.377,83.412,83.377,83.402,124800002.0
2006-03-20 15:32:00,83.394,83.399,83.373,83.386,228499997.0
2006-03-20 15:33:00,83.378,83.395,83.33,83.346,101599998.0
2006-03-20 15:34:00,83.33,83.367,83.33,83.367,158700000.0
2006-03-20 15:35:00,83.342,83.361,83.339,83.358,207999994.0
2006-03-20 15:36:00,83.365,83.375,83.351,83.356,162799998.0
2006-03-20 15:37:00,83.364,83.381,83.352,83.367,131800001.0
2006-03-20 15:38:00,83.364,83.364,83.335,83.345,144099999.0
2006-03-20 15:39:00,83.354,83.363,83.337,83.345,122300002.0
2006-03-20 15:40:00,83.352,83.376,83.324,83.375,235499998.0
2006-03-20 15:41:00,83.379,83.383,83.355,83.355,164299998.0
2006-03-20 15:42:00,83.363,83.392,83.357,83.392,121599999.0
2006-03-20 15:43:00,83.398,83.413,83.386,83.395,257200000.0
2006-03-20 15:44:00,83.385,83.416,83.358,83.375,132100001.0
2006-03-20 15:45:00,83.376,83.401,83.373,83.395,168300002.0
2006-03-20 15:46:00,83.403,83.41,83.384,83.39,235900001.0
2006-03-20 15:47:00,83.409,83.433,83.399,83.42,186600001.0
2006-03-20 15:48:00,83.422,83.435,83.403,83.419,213999999.0
2006-03-20 15:49:00,83.427,83.485,83.427,83.482,189300000.0
2006-03-20 15:50:00,83.486,83.501,83.47,83.483,214600003.0
2006-03-20 15:51:00,83.49,83.508,83.478,83.49,76300000.0
2006-03-20 15:52:00,83.452,83.475,83.38,83.395,199599998.0
2006-03-20 15:53:00,83.361,83.38,83.343,83.361,128400000.0
2006-03-20 15:54:00,83.342,83.342,83.292,83.297,230200004.0
2006-03-20 15:55:00,83.302,83.311,83.284,83.293,220199998.0
2006-03-20 15:56:00,83.32,83.328,83.298,83.302,205199999.0
2006-03-20 15:57:00,83.314,83.334,83.3,83.307,133399999.0
2006-03-20 15:58:00,83.32,83.32,83.287,83.292,251899998.0
2006-03-20 15:59:00,83.316,83.352,83.296,83.334,213300001.0
2006-03-20 16:00:00,83.354,83.361,83.313,83.313,235199999.0
2006-03-20 16:01:00,83.326,83.348,83.305,83.328,132100001.0
2006-03-20 16:02:00,83.32,83.346,83.317,83.328,172500003.0
2006-03-20 16:03:00,83.349,83.354,83.321,83.324,64000000.0
2006-03-20 16:04:00,83.324,83.349,83.305,83.317,242500000.0
2006-03-20 16:05:00,83.321,83.323,83.301,83.307,208700000.0
2006-03-20 16:06:00,83.295,83.341,83.295,83.335,184799999.0
2006-03-20 16:07:00,83.335,83.336,83.314,83.321,154399997.0
2006-03-20 16:08:00,83.331,83.343,83.302,83.318,65599999.0
2006-03-20 16:09:00,83.313,83.344,83.313,83.321,319499992.0
2006-03-20 16:10:00,83.323,83.323,83.29,83.296,148700003.0
2006-03-20 16:11:00,83.285,83.31,83.277,83.304,145200001.0
2006-03-20 16:12:00,83.312,83.324,83.3,83.304,114299998.0
2006-03-20 16:13:00,83.322,83.333,83.31,83.311,127999999.0
2006-03-20 16:14:00,83.27,83.336,83.27,83.333,180099997.0
2006-03-20 16:15:00,83.33,83.334,83.307,83.31,139400001.0
2006-03-20 16:16:00,83.321,83.358,83.309,83.34,115699999.0
2006-03-20 16:17:00,83.36,83.368,83.328,83.355,230099997.0
2006-03-20 16:18:00,83.361,83.373,83.343,83.363,171700002.0
2006-03-20 16:19:00,83.347,83.373,83.337,83.34,165099999.0
2006-03-20 16:20:00,83.363,83.365,83.341,83.346,220300002.0
2006-03-20 16:21:00,83.355,83.367,83.339,83.34,155900002.0
2006-03-20 16:22:00,83.363,83.407,83.363,83.395,230299999.0
2006-03-20 16:23:00,83.392,83.408,83.38,83.402,254000000.0
2006-03-20 16:24:00,83.422,83.463,83.416,83.443,87499999.0
2006-03-20 16:25:00,83.461,83.483,83.452,83.453,174600001.0
2006-03-20 16:26:00,83.491,83.492,83.464,83.472,132599996.0
2006-03-20 16:27:00,83.49,83.506,83.472,83.477,287600001.0
2006-03-20 16:28:00,83.477,83.484,83.457,83.46,72600000.0
2006-03-20 16:29:00,83.467,83.508,83.467,83.508,131800000.0
2006-03-20 16:30:00,83.484,83.506,83.471,83.503,367200005.0
2006-03-20 16:31:00,83.482,83.531,83.482,83.53,190900001.0
2006-03-20 16:32:00,83.544,83.544,83.508,83.52,165900000.0
2006-03-20 16:33:00,83.541,83.552,83.528,83.53,277500000.0
2006-03-20 16:34:00,83.528,83.593,83.528,83.593,125700003.0
2006-03-20 16:35:00,83.572,83.589,83.557,83.568,224300003.0
2006-03-20 16:36:00,83.562,83.562,83.53,83.53,271800001.0
2006-03-20 16:37:00,83.554,83.562,83.53,83.549,211799996.0
2006-03-20 16:38:00,83.516,83.535,83.502,83.522,220599996.0
2006-03-20 16:39:00,83.516,83.534,83.501,83.534,176700000.0
2006-03-20 16:40:00,83.544,83.562,83.525,83.544,279500002.0
2006-03-20 16:41:00,83.553,83.553,83.516,83.526,125099999.0
2006-03-20 16:42:00,83.516,83.516,83.47,83.47,300600003.0
2006-03-20 16:43:00,83.474,83.489,83.455,83.485,287699999.0
2006-03-20 16:44:00,83.466,83.481,83.464,83.478,110500001.0
2006-03-20 16:45:00,83.459,83.48,83.457,83.475,280299998.0
2006-03-20 16:46:00,83.477,83.485,83.46,83.464,149300001.0
2006-03-20 16:47:00,83.471,83.491,83.442,83.476,217000000.0
2006-03-20 16:48:00,83.482,83.544,83.482,83.541,231499999.0
2006-03-20 16:49:00,83.544,83.583,83.544,83.571,240999996.0
2006-03-20 16:50:00,83.563,83.595,83.55,83.593,143800000.0
2006-03-20 16:51:00,83.589,83.619,83.589,83.617,230599995.0
2006-03-20 16:52:00,83.602,83.635,83.594,83.635,283100003.0
2006-03-20 16:53:00,83.614,83.632,83.604,83.617,216299997.0
2006-03-20 16:54:00,83.617,83.684,83.601,83.659,138499997.0
2006-03-20 16:55:00,83.691,83.727,83.691,83.712,218399999.0
2006-03-20 16:56:00,83.707,83.72,83.692,83.72,147299999.0
2006-03-20 16:57:00,83.709,83.714,83.681,83.692,188300001.0
2006-03-20 16:58:00,83.703,83.733,83.685,83.706,154200002.0
2006-03-20 16:59:00,83.718,83.749,83.705,83.706,187700000.0
2006-03-20 17:00:00,83.706,83.722,83.689,83.7,170499999.0
2006-03-20 17:01:00,83.696,83.723,83.681,83.691,212399999.0
2006-03-20 17:02:00,83.738,83.792,83.737,83.772,125900000.0
2006-03-20 17:03:00,83.807,83.826,83.787,83.816,352199999.0
2006-03-20 17:04:00,83.827,83.834,83.794,83.794,159699998.0
2006-03-20 17:05:00,83.801,83.826,83.789,83.807,162599998.0
2006-03-20 17:06:00,83.846,83.854,83.819,83.827,155499999.0
2006-03-20 17:07:00,83.829,83.853,83.826,83.853,154399998.0
2006-03-20 17:08:00,83.835,83.855,83.825,83.836,210499998.0
2006-03-20 17:09:00,83.792,83.817,83.785,83.785,216600000.0
2006-03-20 17:10:00,83.825,83.845,83.819,83.836,138100001.0
2006-03-20 17:11:00,83.831,83.837,83.806,83.837,222099999.0
2006-03-20 17:12:00,83.829,83.832,83.809,83.809,150499998.0
2006-03-20 17:13:00,83.811,83.814,83.788,83.793,191699999.0
2006-03-20 17:14:00,83.785,83.807,83.782,83.799,115199998.0
2006-03-20 17:15:00,83.803,83.817,83.79,83.793,171400000.0
2006-03-20 17:16:00,83.807,83.812,83.786,83.786,145400000.0
2006-03-20 17:17:00,83.794,83.807,83.776,83.796,181400001.0
2006-03-20 17:18:00,83.81,83.817,83.789,83.798,144700000.0
2006-03-20 17:19:00,83.798,83.81,83.78,83.808,236099999.0
2006-03-20 17:20:00,83.803,83.826,83.794,83.803,224299999.0
2006-03-20 17:21:00,83.802,83.81,83.781,83.795,266400001.0
2006-03-20 17:22:00,83.801,83.813,83.788,83.808,276000000.0
2006-03-20 17:23:00,83.79,83.813,83.788,83.812,191499999.0
2006-03-20 17:24:00,83.813,83.867,83.808,83.848,216100002.0
2006-03-20 17:25:00,83.869,83.88,83.852,83.864,276000000.0
2006-03-20 17:26:00,83.866,83.892,83.866,83.885,174799998.0
2006-03-20 17:27:00,83.878,83.889,83.863,83.889,152800001.0
2006-03-20 17:28:00,83.889,83.913,83.875,83.882,136000000.0
2006-03-20 17:29:00,83.855,83.878,83.838,83.857,196700000.0
2006-03-20 17:30:00,83.847,83.854,83.823,83.827,207299998.0
2006-03-20 17:31:00,83.841,83.869,83.83,83.842,271700001.0
2006-03-20 17:32:00,83.848,83.873,83.839,83.863,152299999.0
2006-03-20 17:33:00,83.865,83.881,83.846,83.856,120399999.0
2006-03-20 17:34:00,83.882,83.895,83.866,83.895,159400001.0
2006-03-20 17:35:00,83.871,83.9,83.868,83.891,184199999.0
2006-03-20 17:36:00,83.861,83.88,83.855,83.867,156599998.0
2006-03-20 17:37:00,83.881,83.903,83.881,83.9,163600000.0
2006-03-20 17:38:00,83.898,83.904,83.874,83.886,204399996.0
2006-03-20 17:39:00,83.904,83.918,83.879,83.895,192300001.0
2006-03-20 17:40:00,83.913,83.927,83.9,83.922,218700000.0
2006-03-20 17:41:00,83.935,83.952,83.898,83.917,275400000.0
2006-03-20 17:42:00,83.939,83.964,83.934,83.943,196200000.0
2006-03-20 17:43:00,83.918,83.942,83.908,83.942,117699999.0
2006-03-20 17:44:00,83.945,83.957,83.912,83.942,363200003.0
2006-03-20 17:45:00,83.927,83.953,83.922,83.935,218599997.0
2006-03-20 17:46:00,83.951,83.965,83.932,83.949,263999997.0
2006-03-20 17:47:00,83.933,83.97,83.933,83.97,151100000.0
2006-03-20 17:48:00,83.95,83.98,83.941,83.953,172999997.0
2006-03-20 17:49:00,83.959,83.965,83.93,83.932,131899999.0
2006-03-20 17:50:00,83.941,83.946,83.92,83.934,224999999.0
2006-03-20 17:51:00,83.942,83.942,83.917,83.935,288900005.0
2006-03-20 17:52:00,83.926,83.963,83.919,83.963,140400000.0
2006-03-20 17:53:00,83.966,83.966,83.932,83.934,135399999.0
2006-03-20 17:54:00,83.944,83.944,83.874,83.874,145600002.0
2006-03-20 17:55:00,83.857,83.879,83.85,83.86,226999996.0
2006-03-20 17:56:00,83.847,83.872,83.847,83.868,152999999.0
2006-03-20 17:57:00,83.844,83.872,83.844,83.856,183899997.0
2006-03-20 17:58:00,83.873,83.878,83.849,83.849,294900002.0
2006-03-20 17:59:00,83.882,83.91,83.872,83.887,219799999.0
2006-03-20 18:00:00,83.861,83.907,83.861,83.895,336900003.0
2006-03-20 18:01:00,83.889,83.889,83.854,83.868,1271699997.0
2006-03-20 18:02:00,83.887,83.898,83.861,83.883,2017399992.0
2006-03-20 18:03:00,83.882,83.893,83.857,83.877,2125900004.0
2006-03-20 18:04:00,83.877,83.9,83.867,83.887,1856299988.0
2006-03-20 18:05:00,83.866,83.887,83.855,83.876,1992300001.0
2006-03-20 18:06:00,83.858,83.88,83.851,83.872,1485599992.0
2006-03-20 18:07:00,83.856,83.903,83.849,83.903,2042299995.0
2006-03-20 18:08:00,83.887,83.919,83.872,83.909,2005999994.0
2006-03-20 18:09:00,83.917,83.939,83.898,83.903,1407399993.0
2006-03-20 18:10:00,83.917,83.929,83.9,83.9,1543400001.0
2006-03-20 18:11:00,83.915,83.937,83.904,83.933,804199992.0
2006-03-20 18:12:00,83.93,83.941,83.906,83.917,1270999998.0
2006-03-20 18:13:00,83.928,83.94,83.908,83.908,1617900003.0
2006-03-20 18:14:00,83.898,83.926,83.893,83.923,1598400007.0
2006-03-20 18:15:00,83.919,83.957,83.91,83.935,2042099989.0
2006-03-20 18:16:00,83.93,83.95,83.91,83.93,710700001.0
2006-03-20 18:17:00,83.916,83.945,83.912,83.933,710700001.0
2006-03-20 18:18:00,83.928,83.956,83.907,83.93,1063000001.0
2006-03-20 18:19:00,83.943,83.975,83.93,83.938,1995299978.0
2006-03-20 18:20:00,83.945,83.948,83.915,83.915,1905299990.0
2006-03-20 18:21:00,83.921,83.941,83.906,83.92,1721799993.0
2006-03-20 18:22:00,83.914,83.922,83.883,83.917,1770700001.0
2006-03-20 18:23:00,83.915,83.917,83.871,83.894,2078500001.0
2006-03-20 18:24:00,83.913,83.925,83.89,83.909,1642799997.0
2006-03-20 18:25:00,83.96,83.97,83.94,83.96,1581900004.0
2006-03-20 18:26:00,83.886,83.919,83.882,83.899,1581900004.0
2006-03-20 18:27:00,83.885,83.915,83.884,83.889,1326599991.0
2006-03-20 18:28:00,83.918,83.929,83.891,83.892,1044999995.0
2006-03-20 18:29:00,83.91,83.948,83.908,83.948,1189299992.0
2006-03-20 18:30:00,83.931,83.969,83.93,83.963,617899998.0
2006-03-20 18:31:00,83.966,83.969,83.931,83.931,1176700003.0
2006-03-20 18:32:00,83.921,83.94,83.897,83.94,1617799994.0
2006-03-20 18:33:00,83.944,83.952,83.913,83.933,2034999998.0
2006-03-20 18:34:00,83.932,83.95,83.916,83.943,1874900002.0
2006-03-20 18:35:00,83.946,83.95,83.916,83.945,1538300012.0
2006-03-20 18:36:00,83.927,83.948,83.915,83.934,1395499999.0
2006-03-20 18:37:00,83.95,83.958,83.923,83.941,1223099996.0
2006-03-20 18:38:00,83.957,83.97,83.929,83.946,825599990.0
2006-03-20 18:39:00,83.93,83.95,83.926,83.941,413999999.0
2006-03-20 18:40:00,83.912,83.938,83.912,83.932,844999990.0
2006-03-20 18:41:00,83.935,83.951,83.923,83.926,831299993.0
2006-03-20 18:42:00,83.943,83.966,83.928,83.953,509800003.0
2006-03-20 18:43:00,83.965,83.987,83.952,83.977,1249100001.0
2006-03-20 18:44:00,83.972,83.972,83.92,83.92,730799995.0
2006-03-20 18:45:00,83.95,83.982,83.934,83.934,1170100001.0
2006-03-20 18:46:00,83.938,83.954,83.915,83.946,812500000.0
2006-03-20 18:47:00,83.942,83.946,83.912,83.924,578399999.0
2006-03-20 18:48:00,83.926,83.936,83.907,83.907,628300002.0
2006-03-20 18:49:00,83.896,83.917,83.893,83.916,901900000.0
2006-03-20 18:50:00,83.916,83.916,83.881,83.881,1005700000.0
2006-03-20 18:51:00,83.885,83.905,83.878,83.896,390800001.0
2006-03-20 18:52:00,83.887,83.902,83.867,83.876,787000002.0
2006-03-20 18:53:00,83.881,83.904,83.862,83.885,753299994.0
2006-03-20 18:54:00,83.901,83.924,83.89,83.91,934900000.0
2006-03-20 18:55:00,83.924,83.936,83.899,83.906,1199599998.0
2006-03-20 18:56:00,83.92,83.935,83.903,83.911,596299999.0
2006-03-20 18:57:00,83.924,83.936,83.905,83.919,453399998.0
2006-03-20 18:58:00,83.904,83.949,83.904,83.923,1179799993.0
2006-03-20 18:59:00,83.919,83.933,83.909,83.927,903399996.0
2006-03-20 19:00:00,83.924,83.945,83.908,83.914,703999997.0
2006-03-20 19:01:00,83.911,83.936,83.904,83.922,632399999.0
2006-03-20 19:02:00,83.906,83.928,83.897,83.928,237400003.0
2006-03-20 19:03:00,83.893,83.911,83.855,83.858,625099999.0
2006-03-20 19:04:00,83.865,83.882,83.846,83.854,611300003.0
2006-03-20 19:05:00,83.845,83.869,83.84,83.84,475299992.0
2006-03-20 19:06:00,83.859,83.913,83.851,83.887,576099999.0
2006-03-20 19:07:00,83.903,83.922,83.885,83.885,952799992.0
2006-03-20 19:08:00,83.872,83.885,83.851,83.868,897600007.0
2006-03-20 19:09:00,83.872,83.891,83.854,83.865,619800001.0
2006-03-20 19:10:00,83.884,83.896,83.865,83.868,683399998.0
2006-03-20 19:11:00,83.89,83.891,83.866,83.866,172599997.0
2006-03-20 19:12:00,83.878,83.882,83.856,83.861,352900002.0
2006-03-20 19:13:00,83.849,83.878,83.845,83.857,361600002.0
2006-03-20 19:14:00,83.886,83.891,83.865,83.869,462000002.0
2006-03-20 19:15:00,83.871,83.897,83.864,83.897,714299999.0
2006-03-20 19:16:00,83.899,83.92,83.882,83.892,375899995.0
2006-03-20 19:17:00,83.887,83.906,83.879,83.9,557900006.0
2006-03-20 19:18:00,83.9,83.902,83.87,83.89,541300003.0
2006-03-20 19:19:00,83.88,83.907,83.875,83.907,603399994.0
2006-03-20 19:20:00,83.906,83.906,83.876,83.876,355600000.0
2006-03-20 19:21:00,83.894,83.909,83.884,83.887,277000004.0
2006-03-20 19:22:00,83.905,83.91,83.84,83.887,354499992.0
2006-03-20 19:23:00,83.905,83.915,83.878,83.905,1450000010.0
2006-03-20 19:24:00,83.885,83.91,83.877,83.903,585099999.0
2006-03-20 19:25:00,83.893,83.919,83.882,83.882,868299994.0
2006-03-20 19:26:00,83.904,83.906,83.869,83.875,1386399994.0
2006-03-20 19:27:00,83.875,83.896,83.87,83.893,1050099998.0
2006-03-20 19:28:00,83.89,83.899,83.869,83.875,425999999.0
2006-03-20 19:29:00,83.86,83.89,83.85,83.89,740000003.0
2006-03-20 19:30:00,83.894,83.909,83.881,83.889,795699996.0
2006-03-20 19:31:00,83.886,83.906,83.882,83.896,578099995.0
2006-03-20 19:32:00,83.903,83.908,83.878,83.881,699899998.0
2006-03-20 19:33:00,83.884,83.913,83.881,83.908,657899997.0
2006-03-20 19:34:00,83.905,83.943,83.903,83.932,786899997.0
2006-03-20 19:35:00,83.935,83.952,83.923,83.94,851200000.0
2006-03-20 19:36:00,83.932,83.955,83.929,83.953,614599997.0
2006-03-20 19:37:00,83.955,83.956,83.934,83.937,192800001.0
2006-03-20 19:38:00,83.934,83.946,83.91,83.933,1088400003.0
2006-03-20 19:39:00,83.924,83.95,83.902,83.922,842100005.0
2006-03-20 19:40:00,83.924,83.945,83.909,83.91,790799994.0
2006-03-20 19:41:00,83.927,83.963,83.927,83.963,840700008.0
2006-03-20 19:42:00,83.96,83.995,83.955,83.974,648000007.0
2006-03-20 19:43:00,83.977,84.0,83.963,83.981,454999999.0
2006-03-20 19:44:00,83.996,84.017,83.98,84.0,571299999.0
2006-03-20 19:45:00,83.977,84.006,83.976,84.006,438800001.0
2006-03-20 19:46:00,84.001,84.015,83.984,83.99,471399996.0
2006-03-20 19:47:00,84.002,84.021,83.985,84.002,114000000.0
2006-03-20 19:48:00,84.028,84.037,83.997,84.015,840599998.0
2006-03-20 19:49:00,84.016,84.036,83.996,84.007,589300001.0
2006-03-20 19:50:00,84.033,84.038,84.011,84.037,493100002.0
2006-03-20 19:51:00,84.035,84.042,84.02,84.022,209800001.0
2006-03-20 19:52:00,84.018,84.04,83.999,84.034,550499990.0
2006-03-20 19:53:00,84.021,84.035,84.007,84.027,697400007.0
2006-03-20 19:54:00,84.024,84.036,83.994,83.995,935800001.0
2006-03-20 19:55:00,84.014,84.014,83.98,83.984,423900002.0
2006-03-20 19:56:00,83.999,84.0,83.964,83.964,310599996.0
2006-03-20 19:57:00,83.965,83.981,83.953,83.973,497299997.0
2006-03-20 19:58:00,83.975,83.986,83.955,83.959,726700004.0
2006-03-20 19:59:00,83.955,83.985,83.948,83.964,770999996.0
2006-03-20 20:00:00,83.991,84.023,83.982,84.02,339799999.0
2006-03-20 20:01:00,84.004,84.049,84.003,84.028,570699998.0
2006-03-20 20:02:00,84.025,84.046,84.018,84.043,690299998.0
2006-03-20 20:03:00,84.045,84.05,84.026,84.031,371799999.0
2006-03-20 20:04:00,84.053,84.058,84.007,84.035,291700001.0
2006-03-20 20:05:00,84.033,84.046,84.007,84.02,744100002.0
2006-03-20 20:06:00,84.017,84.053,84.017,84.05,901500006.0
2006-03-20 20:07:00,84.055,84.067,84.033,84.055,737899996.0
2006-03-20 20:08:00,84.058,84.08,84.045,84.078,453499995.0
2006-03-20 20:09:00,84.077,84.096,84.063,84.065,680799996.0
2006-03-20 20:10:00,84.072,84.098,84.071,84.092,746599995.0
2006-03-20 20:11:00,84.065,84.093,84.061,84.064,750899994.0
2006-03-20 20:12:00,84.075,84.09,84.056,84.075,1346799997.0
2006-03-20 20:13:00,84.09,84.09,84.063,84.066,513499993.0
2006-03-20 20:14:00,84.081,84.081,84.015,84.029,540500000.0
2006-03-20 20:15:00,84.012,84.033,84.007,84.019,662699997.0
2006-03-20 20:16:00,83.991,84.02,83.979,84.002,644500000.0
2006-03-20 20:17:00,84.001,84.001,83.947,83.957,360599997.0
2006-03-20 20:18:00,83.969,83.982,83.952,83.973,141299998.0
2006-03-20 20:19:00,83.964,83.981,83.929,83.94,316500000.0
2006-03-20 20:20:00,83.94,83.973,83.929,83.956,695900003.0
2006-03-20 20:21:00,83.965,84.005,83.961,84.0,468699998.0
2006-03-20 20:22:00,83.984,83.984,83.93,83.93,798300000.0
2006-03-20 20:23:00,83.921,83.954,83.911,83.954,538599999.0
2006-03-20 20:24:00,83.941,83.967,83.939,83.955,434999999.0
2006-03-20 20:25:00,83.955,83.965,83.938,83.94,621999994.0
2006-03-20 20:26:00,83.934,83.951,83.863,83.878,546899995.0
2006-03-20 20:27:00,83.846,83.879,83.828,83.879,468299994.0
2006-03-20 20:28:00,83.877,83.922,83.866,83.887,1294999999.0
2006-03-20 20:29:00,83.887,83.903,83.867,83.867,1663099992.0
2006-03-20 20:30:00,83.875,83.901,83.86,83.893,1200599999.0
2006-03-20 20:31:00,83.909,83.967,83.903,83.921,1230999995.0
2006-03-20 20:32:00,83.901,83.921,83.855,83.87,1084800009.0
2006-03-20 20:33:00,83.866,83.873,83.842,83.848,652699996.0
2006-03-20 20:34:00,83.862,83.867,83.834,83.834,410399995.0
2006-03-20 20:35:00,83.852,83.852,83.815,83.819,578300000.0
2006-03-20 20:36:00,83.834,83.874,83.824,83.874,515100001.0
2006-03-20 20:37:00,83.858,83.897,83.858,83.879,673499996.0
2006-03-20 20:38:00,83.89,83.908,83.882,83.887,859500000.0
2006-03-20 20:39:00,83.886,83.906,83.877,83.892,643700000.0
2006-03-20 20:40:00,83.898,83.913,83.882,83.882,1472899991.0
2006-03-20 20:41:00,83.888,83.908,83.882,83.885,1097699998.0
2006-03-20 20:42:00,83.877,83.899,83.868,83.893,982999994.0
2006-03-20 20:43:00,83.869,83.893,83.864,83.879,829699999.0
2006-03-20 20:44:00,83.869,83.895,83.864,83.87,704800000.0
2006-03-20 20:45:00,83.907,83.932,83.902,83.916,644400000.0
2006-03-20 20:46:00,83.912,83.927,83.89,83.909,593400003.0
2006-03-20 20:47:00,83.899,83.916,83.88,83.896,1213499997.0
2006-03-20 20:48:00,83.893,83.898,83.867,83.875,664699998.0
2006-03-20 20:49:00,83.869,83.886,83.86,83.885,419400004.0
2006-03-20 20:50:00,83.883,83.911,83.858,83.901,1253200008.0
2006-03-20 20:51:00,83.895,83.904,83.879,83.879,478600002.0
2006-03-20 20:52:00,83.877,83.877,83.828,83.831,281999996.0
2006-03-20 20:53:00,83.814,83.834,83.788,83.819,1251199995.0
2006-03-20 20:54:00,83.797,83.835,83.797,83.825,644399994.0
2006-03-20 20:55:00,83.806,83.828,83.796,83.812,1401999990.0
2006-03-20 20:56:00,83.78,83.805,83.77,83.787,777899998.0
2006-03-20 20:57:00,83.785,83.794,83.761,83.761,734500001.0
2006-03-20 20:58:00,83.767,83.776,83.736,83.749,1237999995.0
2006-03-20 20:59:00,83.756,83.774,83.731,83.758,1089599999.0
2006-03-20 21:00:00,83.756,83.766,83.736,83.738,1147499992.0
2006-03-20 21:01:00,83.74,83.757,83.727,83.75,1075699996.0
2006-03-20 21:02:00,83.747,83.77,83.747,83.765,358200002.0
2006-03-20 21:03:00,83.768,83.789,83.756,83.772,344099999.0
2006-03-20 21:04:00,83.777,83.8,83.76,83.785,432399997.0
2006-03-20 21:05:00,83.78,83.8,83.753,83.778,661499997.0
2006-03-20 21:06:00,83.779,83.8,83.772,83.795,569499994.0
2006-03-20 21:07:00,83.777,83.807,83.768,83.779,745199999.0
2006-03-20 21:08:00,83.803,83.805,83.764,83.771,956000002.0
2006-03-20 21:09:00,83.788,83.804,83.772,83.774,285499999.0
2006-03-20 21:10:00,83.781,83.781,83.732,83.753,720899998.0
2006-03-20 21:11:00,83.755,83.778,83.745,83.762,430700001.0
2006-03-20 21:12:00,83.763,83.765,83.736,83.758,269499997.0
2006-03-20 21:13:00,83.742,83.764,83.74,83.747,369800003.0
2006-03-20 21:14:00,83.768,83.779,83.751,83.754,655299996.0
2006-03-20 21:15:00,83.77,83.78,83.752,83.755,872900004.0
2006-03-20 21:16:00,83.771,83.784,83.75,83.764,815500001.0
2006-03-20 21:17:00,83.764,83.782,83.743,83.77,1012200000.0
2006-03-20 21:18:00,83.757,83.78,83.742,83.78,751999995.0
2006-03-20 21:19:00,83.759,83.78,83.748,83.769,843499998.0
2006-03-20 21:20:00,83.775,83.778,83.747,83.764,1238099997.0
2006-03-20 21:21:00,83.776,83.785,83.752,83.755,788700000.0
2006-03-20 21:22:00,83.756,83.784,83.752,83.78,812699997.0
2006-03-20 21:23:00,83.785,83.798,83.768,83.776,744700002.0
2006-03-20 21:24:00,83.793,83.797,83.765,83.769,915999997.0
2006-03-20 21:25:00,83.788,83.804,83.763,83.772,1109099994.0
2006-03-20 21:26:00,83.779,83.805,83.777,83.795,544399999.0
2006-03-20 21:27:00,83.784,83.8,83.779,83.795,565999998.0
2006-03-20 21:28:00,83.787,83.792,83.764,83.764,435000001.0
2006-03-20 21:29:00,83.768,83.788,83.761,83.785,648900004.0
2006-03-20 21:30:00,83.778,83.79,83.762,83.762,265100001.0
2006-03-20 21:31:00,83.783,83.807,83.771,83.807,402300000.0
2006-03-20 21:32:00,83.805,83.823,83.788,83.809,340700002.0
2006-03-20 21:33:00,83.793,83.806,83.777,83.803,459500001.0
2006-03-20 21:34:00,83.811,83.811,83.774,83.774,208800004.0
2006-03-20 21:35:00,83.768,83.785,83.761,83.783,415399998.0
2006-03-20 21:36:00,83.787,83.796,83.767,83.768,392900000.0
2006-03-20 21:37:00,83.762,83.78,83.754,83.755,392299999.0
2006-03-20 21:38:00,83.768,83.782,83.754,83.761,148100000.0
2006-03-20 21:39:00,83.765,83.794,83.765,83.785,252500002.0
2006-03-20 21:40:00,83.779,83.79,83.753,83.753,466099996.0
2006-03-20 21:41:00,83.769,83.789,83.763,83.763,397100000.0
2006-03-20 21:42:00,83.761,83.781,83.756,83.773,378199999.0
2006-03-20 21:43:00,83.753,83.767,83.734,83.763,297400001.0
2006-03-20 21:44:00,83.738,83.765,83.738,83.755,893100001.0
2006-03-20 21:45:00,83.723,83.741,83.704,83.733,397100001.0
2006-03-20 21:46:00,83.708,83.728,83.679,83.689,218399996.0
2006-03-20 21:47:00,83.663,83.685,83.652,83.685,490199997.0
2006-03-20 21:48:00,83.683,83.711,83.667,83.711,698799997.0
2006-03-20 21:49:00,83.713,83.722,83.674,83.674,170600000.0
2006-03-20 21:50:00,83.686,83.698,83.671,83.676,236200000.0
2006-03-20 21:51:00,83.68,83.706,83.679,83.697,338900003.0
2006-03-20 21:52:00,83.676,83.692,83.671,83.687,229900004.0
2006-03-20 21:53:00,83.686,83.706,83.673,83.692,440199995.0
2006-03-20 21:54:00,83.689,83.707,83.679,83.695,223700001.0
2006-03-20 21:55:00,83.705,83.713,83.685,83.685,269699999.0
2006-03-20 21:56:00,83.684,83.71,83.68,83.698,222899998.0
2006-03-20 21:57:00,83.702,83.708,83.677,83.677,157000000.0
2006-03-20 21:58:00,83.681,83.706,83.681,83.698,86000000.0
2006-03-20 21:59:00,83.692,83.692,83.655,83.67,404900001.0
2006-03-20 22:00:00,83.667,83.683,83.653,83.676,525400001.0
2006-03-20 22:01:00,83.654,83.686,83.646,83.686,638500002.0
2006-03-20 22:02:00,83.683,83.717,83.683,83.712,660400004.0
2006-03-20 22:03:00,83.713,83.718,83.668,83.668,398599994.0
2006-03-20 22:04:00,83.665,83.697,83.665,83.683,703299998.0
2006-03-20 22:05:00,83.682,83.699,83.681,83.697,288800000.0
2006-03-20 22:06:00,83.683,83.706,83.677,83.693,220200001.0
2006-03-20 22:07:00,83.668,83.69,83.663,83.685,252100001.0
2006-03-20 22:08:00,83.687,83.695,83.673,83.673,151200000.0
2006-03-20 22:09:00,83.672,83.695,83.668,83.687,229299997.0
2006-03-20 22:10:00,83.685,83.698,83.664,83.685,175699999.0
2006-03-20 22:11:00,83.68,83.683,83.658,83.662,411400001.0
2006-03-20 22:12:00,83.675,83.675,83.651,83.66,428599999.0
2006-03-20 22:13:00,83.661,83.697,83.658,83.67,360999999.0
2006-03-20 22:14:00,83.642,83.67,83.635,83.652,417999994.0
2006-03-20 22:15:00,83.653,83.667,83.637,83.652,238899999.0
2006-03-20 22:16:00,83.655,83.67,83.632,83.665,583699999.0
2006-03-20 22:17:00,83.66,83.664,83.642,83.644,186400000.0
2006-03-20 22:18:00,83.656,83.666,83.639,83.645,317500000.0
2006-03-20 22:19:00,83.645,83.667,83.637,83.665,268800004.0
2006-03-20 22:20:00,83.665,83.675,83.646,83.648,253599998.0
2006-03-20 22:21:00,83.671,83.679,83.655,83.66,269799998.0
2006-03-20 22:22:00,83.678,83.685,83.66,83.66,340800004.0
2006-03-20 22:23:00,83.66,83.68,83.655,83.675,488799998.0
2006-03-20 22:24:00,83.641,83.663,83.61,83.623,284099999.0
2006-03-20 22:25:00,83.617,83.625,83.6,83.609,164800000.0
2006-03-20 22:26:00,83.603,83.621,83.595,83.615,137400000.0
2006-03-20 22:27:00,83.597,83.621,83.577,83.621,671599992.0
2006-03-20 22:28:00,83.625,83.632,83.6,83.632,309399996.0
2006-03-20 22:29:00,83.609,83.632,83.607,83.62,259000000.0
2006-03-20 22:30:00,83.622,83.632,83.602,83.616,142400000.0
2006-03-20 22:31:00,83.619,83.636,83.592,83.63,565399993.0
2006-03-20 22:32:00,83.619,83.641,83.61,83.628,379099997.0
2006-03-20 22:33:00,83.635,83.645,83.597,83.614,601399999.0
2006-03-20 22:34:00,83.601,83.637,83.6,83.626,587800001.0
2006-03-20 22:35:00,83.615,83.615,83.593,83.6,230500001.0
2006-03-20 22:36:00,83.598,83.623,83.598,83.617,263699999.0
2006-03-20 22:37:00,83.616,83.616,83.581,83.589,151300000.0
2006-03-20 22:38:00,83.603,83.618,83.583,83.612,108400000.0
2006-03-20 22:39:00,83.608,83.618,83.589,83.59,325100004.0
2006-03-20 22:40:00,83.61,83.618,83.584,83.598,300000000.0
2006-03-20 22:41:00,83.598,83.63,83.598,83.625,288400002.0
2006-03-20 22:42:00,83.628,83.635,83.601,83.601,178600000.0
2006-03-20 22:43:00,83.617,83.655,83.608,83.655,278900000.0
2006-03-20 22:44:00,83.646,83.653,83.622,83.624,289200002.0
2006-03-20 22:45:00,83.625,83.653,83.617,83.633,337700000.0
2006-03-20 22:46:00,83.608,83.641,83.603,83.63,252199998.0
2006-03-20 22:47:00,83.642,83.642,83.607,83.609,317399996.0
2006-03-20 22:48:00,83.637,83.656,83.621,83.645,331900000.0
2006-03-20 22:49:00,83.622,83.659,83.613,83.652,222200001.0
2006-03-20 22:50:00,83.627,83.655,83.618,83.655,257899998.0
2006-03-20 22:51:00,83.615,83.652,83.591,83.623,237599999.0
2006-03-20 22:52:00,83.622,83.633,83.602,83.61,215999998.0
2006-03-20 22:53:00,83.637,83.65,83.599,83.62,511400001.0
2006-03-20 22:54:00,83.639,83.668,83.629,83.651,356900001.0
2006-03-20 22:55:00,83.641,83.673,83.641,83.663,412399992.0
2006-03-20 22:56:00,83.656,83.691,83.656,83.688,179900001.0
2006-03-20 22:57:00,83.676,83.71,83.656,83.689,284700001.0
2006-03-20 22:58:00,83.694,83.714,83.661,83.687,212000005.0
2006-03-20 22:59:00,83.645,83.675,83.571,83.634,526999999.0
2006-03-20 23:00:00,83.679,83.7,83.66,83.691,207000001.0
2006-03-20 23:01:00,83.682,83.706,83.629,83.686,205099998.0
2006-03-20 23:02:00,83.673,83.677,83.654,83.654,240599999.0
2006-03-20 23:03:00,83.668,83.686,83.644,83.644,198100003.0
2006-03-20 23:04:00,83.642,83.662,83.613,83.628,222699999.0
2006-03-20 23:05:00,83.605,83.625,83.6,83.62,239600000.0
2006-03-20 23:06:00,83.615,83.636,83.592,83.622,233299996.0
2006-03-20 23:07:00,83.64,83.64,83.61,83.618,258099997.0
2006-03-20 23:08:00,83.634,83.657,83.619,83.642,105800001.0
2006-03-20 23:09:00,83.647,83.66,83.625,83.648,235700001.0
2006-03-20 23:10:00,83.649,83.665,83.636,83.653,197600000.0
2006-03-20 23:11:00,83.675,83.691,83.666,83.687,221899999.0
2006-03-20 23:12:00,83.675,83.69,83.67,83.69,165099997.0
2006-03-20 23:13:00,83.669,83.688,83.665,83.679,184999998.0
2006-03-20 23:14:00,83.676,83.688,83.661,83.661,223699995.0
2006-03-20 23:15:00,83.678,83.685,83.655,83.655,189999997.0
2006-03-20 23:16:00,83.658,83.673,83.653,83.673,284199999.0
2006-03-20 23:17:00,83.655,83.673,83.638,83.665,296400002.0
2006-03-20 23:18:00,83.652,83.683,83.652,83.683,244800000.0
2006-03-20 23:19:00,83.696,83.7,83.673,83.686,164400004.0
2006-03-20 23:20:00,83.702,83.71,83.672,83.685,262599999.0
2006-03-20 23:21:00,83.69,83.711,83.682,83.698,198899998.0
2006-03-20 23:22:00,83.695,83.713,83.691,83.712,175799999.0
2006-03-20 23:23:00,83.7,83.717,83.672,83.7,320400000.0
2006-03-20 23:24:00,83.694,83.713,83.681,83.709,132100001.0
2006-03-20 23:25:00,83.698,83.717,83.687,83.702,123900000.0
2006-03-20 23:26:00,83.706,83.712,83.671,83.671,131200001.0
2006-03-20 23:27:00,83.705,83.71,83.689,83.697,208499997.0
2006-03-20 23:28:00,83.703,83.703,83.669,83.669,154400003.0
2006-03-20 23:29:00,83.682,83.692,83.667,83.667,160200002.0
2006-03-20 23:30:00,83.675,83.675,83.646,83.646,118599998.0
2006-03-20 23:31:00,83.657,83.674,83.633,83.672,204599997.0
2006-03-20 23:32:00,83.654,83.679,83.654,83.674,154900001.0
2006-03-20 23:33:00,83.669,83.669,83.637,83.65,197400002.0
2006-03-20 23:34:00,83.64,83.671,83.633,83.659,322699997.0
2006-03-20 23:35:00,83.664,83.666,83.642,83.642,168699997.0
2006-03-20 23:36:00,83.664,83.666,83.638,83.638,247400002.0
2006-03-20 23:37:00,83.659,83.672,83.637,83.67,229599997.0
2006-03-20 23:38:00,83.662,83.676,83.645,83.649,152699998.0
2006-03-20 23:39:00,83.669,83.677,83.6,83.657,142200000.0
2006-03-20 23:40:00,83.673,83.687,83.656,83.67,219399998.0
2006-03-20 23:41:00,83.673,83.688,83.662,83.683,259299998.0
2006-03-20 23:42:00,83.672,83.694,83.67,83.693,210999999.0
2006-03-20 23:43:00,83.685,83.698,83.667,83.682,214300000.0
2006-03-20 23:44:00,83.695,83.706,83.672,83.675,133300000.0
2006-03-20 23:45:00,83.672,83.71,83.672,83.699,265599998.0
2006-03-20 23:46:00,83.71,83.722,83.695,83.702,191199998.0
2006-03-20 23:47:00,83.707,83.736,83.707,83.735,164300001.0
2006-03-20 23:48:00,83.721,83.737,83.713,83.737,167600002.0
2006-03-20 23:49:00,83.724,83.74,83.702,83.72,159699999.0
2006-03-20 23:50:00,83.732,83.748,83.716,83.72,137100000.0
2006-03-20 23:51:00,83.744,83.76,83.725,83.751,264100000.0
2006-03-20 23:52:00,83.754,83.761,83.729,83.74,207500000.0
2006-03-20 23:53:00,83.756,83.765,83.721,83.747,112700000.0
2006-03-20 23:54:00,83.767,83.769,83.747,83.747,111500000.0
2006-03-20 23:55:00,83.762,83.767,83.743,83.745,215599997.0
2006-03-20 23:56:00,83.753,83.758,83.736,83.746,212299999.0
2006-03-20 23:57:00,83.755,83.767,83.743,83.752,106199998.0
2006-03-20 23:58:00,83.772,83.772,83.746,83.746,145199999.0
2006-03-20 23:59:00,83.767,83.77,83.741,83.741,273499999.0
2006-03-21 00:00:00,83.809,83.935,83.804,83.902,274500007.0
2006-03-21 00:01:00,83.92,83.977,83.879,83.907,207400002.0
2006-03-21 00:02:00,83.92,83.92,83.859,83.864,136700002.0
2006-03-21 00:03:00,83.861,83.919,83.86,83.919,101799999.0
2006-03-21 00:04:00,83.898,83.98,83.878,83.933,171799998.0
2006-03-21 00:05:00,83.916,83.944,83.904,83.915,175099999.0
2006-03-21 00:06:00,83.91,83.915,83.878,83.905,185300003.0
2006-03-21 00:07:00,83.904,83.915,83.876,83.894,185699999.0
2006-03-21 00:08:00,83.866,83.929,83.866,83.921,141600001.0
2006-03-21 00:09:00,83.9,83.935,83.874,83.912,233800001.0
2006-03-21 00:10:00,83.897,83.95,83.894,83.95,277000003.0
2006-03-21 00:11:00,83.935,83.935,83.895,83.895,267799997.0
2006-03-21 00:12:00,83.893,83.917,83.876,83.879,285500003.0
2006-03-21 00:13:00,83.874,83.916,83.874,83.91,216400001.0
2006-03-21 00:14:00,83.868,83.937,83.853,83.915,169600000.0
2006-03-21 00:15:00,83.9,83.926,83.885,83.899,89699999.0
2006-03-21 00:16:00,83.898,83.949,83.895,83.926,141500000.0
2006-03-21 00:17:00,83.912,83.937,83.891,83.902,118300000.0
2006-03-21 00:18:00,83.927,83.937,83.888,83.892,263400000.0
2006-03-21 00:19:00,83.888,83.916,83.883,83.894,172500002.0
2006-03-21 00:20:00,83.868,83.908,83.868,83.905,178900003.0
2006-03-21 00:21:00,83.89,83.915,83.877,83.889,217699999.0
2006-03-21 00:22:00,83.858,83.89,83.851,83.859,299599998.0
2006-03-21 00:23:00,83.883,83.889,83.833,83.851,317400000.0
2006-03-21 00:24:00,83.857,83.868,83.794,83.794,267599999.0
2006-03-21 00:25:00,83.796,83.832,83.789,83.795,250799997.0
2006-03-21 00:26:00,83.78,83.823,83.765,83.785,187999998.0
2006-03-21 00:27:00,83.814,83.82,83.76,83.768,127300001.0
2006-03-21 00:28:00,83.792,83.799,83.751,83.757,220799999.0
2006-03-21 00:29:00,83.805,83.805,83.752,83.758,163100000.0
2006-03-21 00:30:00,83.752,83.792,83.746,83.765,167499999.0
2006-03-21 00:31:00,83.746,83.79,83.746,83.776,119299999.0
2006-03-21 00:32:00,83.764,83.792,83.746,83.767,181099999.0
2006-03-21 00:33:00,83.786,83.801,83.762,83.772,189199998.0
2006-03-21 00:34:00,83.768,83.811,83.768,83.8,166599998.0
2006-03-21 00:35:00,83.801,83.819,83.784,83.789,333000002.0
2006-03-21 00:36:00,83.799,83.817,83.774,83.802,256700000.0
2006-03-21 00:37:00,83.777,83.812,83.777,83.811,237300001.0
2006-03-21 00:38:00,83.792,83.807,83.757,83.771,329100000.0
2006-03-21 00:39:00,83.758,83.77,83.728,83.739,174100000.0
2006-03-21 00:40:00,83.74,83.763,83.71,83.722,221299997.0
2006-03-21 00:41:00,83.731,83.756,83.726,83.752,180699997.0
2006-03-21 00:42:00,83.727,83.752,83.711,83.722,234600001.0
2006-03-21 00:43:00,83.726,83.777,83.726,83.768,153099998.0
2006-03-21 00:44:00,83.752,83.752,83.71,83.725,273199999.0
2006-03-21 00:45:00,83.723,83.756,83.717,83.744,259599996.0
2006-03-21 00:46:00,83.728,83.767,83.724,83.744,223799998.0
2006-03-21 00:47:00,83.739,83.754,83.723,83.744,209000002.0
2006-03-21 00:48:00,83.713,83.759,83.703,83.729,205400000.0
2006-03-21 00:49:00,83.752,83.756,83.721,83.735,194700001.0
2006-03-21 00:50:00,83.767,83.782,83.747,83.768,232599999.0
2006-03-21 00:51:00,83.761,83.787,83.746,83.774,242400002.0
2006-03-21 00:52:00,83.761,83.795,83.755,83.772,217100000.0
2006-03-21 00:53:00,83.786,83.789,83.767,83.776,198399999.0
2006-03-21 00:54:00,83.763,83.79,83.743,83.743,177699997.0
2006-03-21 00:55:00,83.752,83.784,83.743,83.758,282600003.0
2006-03-21 00:56:00,83.767,83.784,83.73,83.747,214900001.0
2006-03-21 00:57:00,83.722,83.775,83.72,83.748,217300003.0
2006-03-21 00:58:00,83.719,83.765,83.719,83.725,164199997.0
2006-03-21 00:59:00,83.733,83.759,83.722,83.732,83300000.0
2006-03-21 01:00:00,83.71,83.745,83.698,83.706,302999996.0
2006-03-21 01:01:00,83.709,83.732,83.694,83.721,194700000.0
2006-03-21 01:02:00,83.699,83.713,83.656,83.676,182200002.0
2006-03-21 01:03:00,83.681,83.723,83.668,83.676,208499999.0
2006-03-21 01:04:00,83.665,83.7,83.649,83.662,187199998.0
2006-03-21 01:05:00,83.655,83.721,83.655,83.721,109300000.0
2006-03-21 01:06:00,83.745,83.745,83.71,83.727,189100000.0
2006-03-21 01:07:00,83.724,83.737,83.709,83.732,88400000.0
2006-03-21 01:08:00,83.721,83.762,83.721,83.75,189999999.0
2006-03-21 01:09:00,83.744,83.762,83.734,83.761,264099997.0
2006-03-21 01:10:00,83.744,83.76,83.74,83.76,96300001.0
2006-03-21 01:11:00,83.739,83.754,83.724,83.737,128899999.0
2006-03-21 01:12:00,83.734,83.743,83.717,83.74,93100001.0
2006-03-21 01:13:00,83.744,83.747,83.721,83.723,185500003.0
2006-03-21 01:14:00,83.711,83.734,83.71,83.732,231100000.0
2006-03-21 01:15:00,83.712,83.743,83.712,83.735,182600001.0
2006-03-21 01:16:00,83.725,83.744,83.718,83.734,114900000.0
2006-03-21 01:17:00,83.735,83.752,83.726,83.743,244499996.0
2006-03-21 01:18:00,83.719,83.749,83.708,83.746,152500001.0
2006-03-21 01:19:00,83.743,83.763,83.739,83.758,216200000.0
2006-03-21 01:20:00,83.725,83.75,83.725,83.745,248999999.0
2006-03-21 01:21:00,83.75,83.758,83.731,83.748,152700002.0
2006-03-21 01:22:00,83.733,83.75,83.726,83.745,218700000.0
2006-03-21 01:23:00,83.743,83.747,83.715,83.728,91900000.0
2006-03-21 01:24:00,83.736,83.757,83.728,83.749,220699999.0
2006-03-21 01:25:00,83.74,83.755,83.732,83.745,237399999.0
2006-03-21 01:26:00,83.734,83.75,83.727,83.735,227800003.0
2006-03-21 01:27:00,83.711,83.725,83.693,83.706,85500000.0
2006-03-21 01:28:00,83.714,83.73,83.703,83.714,221399999.0
2006-03-21 01:29:00,83.721,83.735,83.714,83.727,182599998.0
2006-03-21 01:30:00,83.716,83.744,83.708,83.732,166899998.0
2006-03-21 01:31:00,83.735,83.748,83.72,83.722,266500001.0
2006-03-21 01:32:00,83.723,83.748,83.722,83.745,228299994.0
2006-03-21 01:33:00,83.752,83.754,83.723,83.734,151900002.0
2006-03-21 01:34:00,83.72,83.74,83.694,83.724,177700000.0
2006-03-21 01:35:00,83.742,83.743,83.719,83.719,119799999.0
2006-03-21 01:36:00,83.728,83.741,83.707,83.725,174199998.0
2006-03-21 01:37:00,83.708,83.73,83.705,83.73,96799998.0
2006-03-21 01:38:00,83.72,83.742,83.718,83.74,138500001.0
2006-03-21 01:39:00,83.746,83.75,83.726,83.73,125300002.0
2006-03-21 01:40:00,83.735,83.747,83.719,83.741,254399997.0
2006-03-21 01:41:00,83.748,83.75,83.72,83.728,183599997.0
2006-03-21 01:42:00,83.745,83.745,83.702,83.702,106900000.0
2006-03-21 01:43:00,83.7,83.723,83.694,83.698,216599999.0
2006-03-21 01:44:00,83.677,83.716,83.67,83.702,210900003.0
2006-03-21 01:45:00,83.706,83.713,83.683,83.683,242300002.0
2006-03-21 01:46:00,83.688,83.705,83.683,83.684,163300001.0
2006-03-21 01:47:00,83.698,83.731,83.698,83.727,320499996.0
2006-03-21 01:48:00,83.723,83.742,83.704,83.724,157799998.0
2006-03-21 01:49:00,83.752,83.779,83.742,83.749,226200000.0
2006-03-21 01:50:00,83.765,83.777,83.743,83.762,134200000.0
2006-03-21 01:51:00,83.769,83.782,83.754,83.767,141099998.0
2006-03-21 01:52:00,83.766,83.777,83.753,83.753,172599999.0
2006-03-21 01:53:00,83.738,83.758,83.711,83.718,221299998.0
2006-03-21 01:54:00,83.705,83.732,83.697,83.713,107400001.0
2006-03-21 01:55:00,83.717,83.725,83.704,83.712,142799999.0
2006-03-21 01:56:00,83.714,83.729,83.697,83.703,92600000.0
2006-03-21 01:57:00,83.717,83.732,83.708,83.726,184300002.0
2006-03-21 01:58:00,83.712,83.737,83.712,83.734,147200001.0
2006-03-21 01:59:00,83.739,83.759,83.728,83.74,309100001.0
2006-03-21 02:00:00,83.749,83.765,83.722,83.727,153799998.0
2006-03-21 02:01:00,83.74,83.779,83.736,83.759,300200000.0
2006-03-21 02:02:00,83.779,83.781,83.72,83.72,190299999.0
2006-03-21 02:03:00,83.729,83.729,83.688,83.705,236899998.0
2006-03-21 02:04:00,83.696,83.714,83.684,83.714,302699998.0
2006-03-21 02:05:00,83.691,83.729,83.682,83.729,175300001.0
2006-03-21 02:06:00,83.741,83.761,83.73,83.741,124499999.0
2006-03-21 02:07:00,83.743,83.756,83.722,83.743,287999999.0
2006-03-21 02:08:00,83.742,83.742,83.718,83.72,206699997.0
2006-03-21 02:09:00,83.736,83.736,83.716,83.735,145800000.0
2006-03-21 02:10:00,83.714,83.736,83.714,83.724,139200001.0
2006-03-21 02:11:00,83.715,83.726,83.701,83.703,252000000.0
2006-03-21 02:12:00,83.713,83.717,83.686,83.686,205000001.0
2006-03-21 02:13:00,83.683,83.7,83.678,83.69,130600001.0
2006-03-21 02:14:00,83.664,83.682,83.656,83.668,28800000.0
2006-03-21 02:15:00,83.661,83.669,83.629,83.651,224200000.0
2006-03-21 02:16:00,83.66,83.676,83.656,83.666,123100000.0
2006-03-21 02:17:00,83.665,83.685,83.66,83.666,162800000.0
2006-03-21 02:18:00,83.664,83.687,83.658,83.67,156600001.0
2006-03-21 02:19:00,83.662,83.7,83.662,83.674,202000002.0
2006-03-21 02:20:00,83.712,83.713,83.691,83.696,116199999.0
2006-03-21 02:21:00,83.723,83.729,83.701,83.707,157500000.0
2006-03-21 02:22:00,83.713,83.714,83.695,83.699,122499999.0
2006-03-21 02:23:00,83.701,83.716,83.688,83.712,197099999.0
2006-03-21 02:24:00,83.71,83.72,83.691,83.703,217700000.0
2006-03-21 02:25:00,83.683,83.706,83.659,83.671,173599998.0
2006-03-21 02:26:00,83.669,83.688,83.654,83.654,150300002.0
2006-03-21 02:27:00,83.67,83.685,83.65,83.666,220200002.0
2006-03-21 02:28:00,83.648,83.683,83.644,83.683,272899996.0
2006-03-21 02:29:00,83.663,83.685,83.659,83.666,212599996.0
2006-03-21 02:30:00,83.69,83.699,83.667,83.695,213499998.0
2006-03-21 02:31:00,83.677,83.7,83.677,83.695,216400001.0
2006-03-21 02:32:00,83.677,83.7,83.675,83.695,247300003.0
2006-03-21 02:33:00,83.695,83.7,83.674,83.687,140900001.0
2006-03-21 02:34:00,83.725,83.746,83.699,83.729,142400003.0
2006-03-21 02:35:00,83.744,83.753,83.722,83.722,198900001.0
2006-03-21 02:36:00,83.756,83.792,83.747,83.767,117200001.0
2006-03-21 02:37:00,83.769,83.793,83.761,83.78,210400001.0
2006-03-21 02:38:00,83.766,83.784,83.749,83.779,209100000.0
2006-03-21 02:39:00,83.783,83.795,83.736,83.736,192200000.0
2006-03-21 02:40:00,83.765,83.765,83.737,83.743,143699998.0
2006-03-21 02:41:00,83.745,83.77,83.711,83.748,175499997.0
2006-03-21 02:42:00,83.772,83.778,83.751,83.751,180299997.0
2006-03-21 02:43:00,83.783,83.807,83.771,83.785,410599997.0
2006-03-21 02:44:00,83.815,83.845,83.81,83.818,195200001.0
2006-03-21 02:45:00,83.845,83.845,83.787,83.787,164400001.0
2006-03-21 02:46:00,83.814,83.828,83.791,83.805,192600002.0
2006-03-21 02:47:00,83.824,83.833,83.807,83.813,208599999.0
2006-03-21 02:48:00,83.816,83.832,83.811,83.82,234800000.0
2006-03-21 02:49:00,83.827,83.835,83.812,83.816,201300000.0
2006-03-21 02:50:00,83.816,83.838,83.806,83.832,235700001.0
2006-03-21 02:51:00,83.818,83.818,83.79,83.796,125500000.0
2006-03-21 02:52:00,83.814,83.827,83.792,83.792,174199999.0
2006-03-21 02:53:00,83.823,83.834,83.799,83.799,292000002.0
2006-03-21 02:54:00,83.812,83.82,83.79,83.79,129400002.0
2006-03-21 02:55:00,83.808,83.826,83.798,83.807,191300000.0
2006-03-21 02:56:00,83.823,83.826,83.794,83.804,260099998.0
2006-03-21 02:57:00,83.817,83.817,83.779,83.809,252999999.0
2006-03-21 02:58:00,83.802,83.807,83.78,83.784,147099999.0
2006-03-21 02:59:00,83.786,83.806,83.779,83.788,101300000.0
2006-03-21 03:00:00,83.777,83.792,83.759,83.778,119699997.0
2006-03-21 03:01:00,83.774,83.793,83.773,83.787,165499997.0
2006-03-21 03:02:00,83.784,83.789,83.755,83.755,75300000.0
2006-03-21 03:03:00,83.738,83.763,83.727,83.763,355399999.0
2006-03-21 03:04:00,83.755,83.768,83.739,83.763,165100004.0
2006-03-21 03:05:00,83.758,83.769,83.741,83.751,146700000.0
2006-03-21 03:06:00,83.762,83.768,83.748,83.765,218099999.0
2006-03-21 03:07:00,83.772,83.791,83.76,83.777,206899998.0
2006-03-21 03:08:00,83.761,83.775,83.743,83.754,301400000.0
2006-03-21 03:09:00,83.741,83.749,83.719,83.733,234899998.0
2006-03-21 03:10:00,83.749,83.779,83.739,83.751,213400000.0
2006-03-21 03:11:00,83.719,83.738,83.719,83.737,149899998.0
2006-03-21 03:12:00,83.724,83.737,83.698,83.726,368799995.0
2006-03-21 03:13:00,83.733,83.739,83.716,83.724,214899997.0
2006-03-21 03:14:00,83.734,83.742,83.716,83.734,237299998.0
2006-03-21 03:15:00,83.738,83.74,83.716,83.728,173499998.0
2006-03-21 03:16:00,83.716,83.746,83.714,83.746,221799995.0
2006-03-21 03:17:00,83.745,83.761,83.732,83.732,252000004.0
2006-03-21 03:18:00,83.757,83.777,83.756,83.758,189999998.0
2006-03-21 03:19:00,83.77,83.783,83.752,83.752,128600001.0
2006-03-21 03:20:00,83.767,83.767,83.729,83.729,201500001.0
2006-03-21 03:21:00,83.762,83.764,83.722,83.722,135299998.0
2006-03-21 03:22:00,83.756,83.769,83.738,83.749,95399999.0
2006-03-21 03:23:00,83.738,83.75,83.732,83.75,159300002.0
2006-03-21 03:24:00,83.745,83.75,83.722,83.722,201699999.0
2006-03-21 03:25:00,83.733,83.738,83.708,83.708,236800000.0
2006-03-21 03:26:00,83.72,83.73,83.703,83.703,325999995.0
2006-03-21 03:27:00,83.725,83.727,83.701,83.703,150300001.0
2006-03-21 03:28:00,83.708,83.725,83.693,83.705,173000000.0
2006-03-21 03:29:00,83.684,83.702,83.668,83.686,290000004.0
2006-03-21 03:30:00,83.697,83.729,83.693,83.71,225200000.0
2006-03-21 03:31:00,83.726,83.755,83.726,83.752,178200000.0
2006-03-21 03:32:00,83.74,83.765,83.74,83.762,154700000.0
2006-03-21 03:33:00,83.722,83.757,83.722,83.755,289199999.0
2006-03-21 03:34:00,83.731,83.762,83.717,83.762,117199999.0
2006-03-21 03:35:00,83.739,83.761,83.718,83.745,143000001.0
2006-03-21 03:36:00,83.747,83.75,83.727,83.729,250399998.0
2006-03-21 03:37:00,83.75,83.75,83.708,83.727,166700000.0
2006-03-21 03:38:00,83.735,83.74,83.716,83.728,70500000.0
2006-03-21 03:39:00,83.732,83.74,83.715,83.72,188099995.0
2006-03-21 03:40:00,83.718,83.734,83.705,83.722,216400001.0
2006-03-21 03:41:00,83.717,83.734,83.703,83.711,188499999.0
2006-03-21 03:42:00,83.713,83.731,83.704,83.722,126000001.0
2006-03-21 03:43:00,83.709,83.739,83.687,83.718,188700000.0
2006-03-21 03:44:00,83.731,83.748,83.718,83.738,326199998.0
2006-03-21 03:45:00,83.729,83.745,83.72,83.735,219399994.0
2006-03-21 03:46:00,83.734,83.746,83.712,83.723,251000001.0
2006-03-21 03:47:00,83.721,83.745,83.714,83.733,168999999.0
2006-03-21 03:48:00,83.728,83.732,83.71,83.717,163199997.0
2006-03-21 03:49:00,83.717,83.755,83.714,83.755,191899999.0
2006-03-21 03:50:00,83.743,83.783,83.721,83.763,126000001.0
2006-03-21 03:51:00,83.758,83.789,83.744,83.783,160400002.0
2006-03-21 03:52:00,83.742,83.764,83.732,83.755,172399999.0
2006-03-21 03:53:00,83.71,83.753,83.71,83.733,191499998.0
2006-03-21 03:54:00,83.725,83.735,83.706,83.706,83500001.0
2006-03-21 03:55:00,83.709,83.737,83.709,83.737,148700001.0
2006-03-21 03:56:00,83.733,83.74,83.713,83.72,255299999.0
2006-03-21 03:57:00,83.731,83.736,83.711,83.734,220799998.0
2006-03-21 03:58:00,83.736,83.739,83.714,83.727,167500000.0
2006-03-21 03:59:00,83.733,83.734,83.708,83.734,227699999.0
2006-03-21 04:00:00,83.721,83.74,83.702,83.735,290900002.0
2006-03-21 04:01:00,83.729,83.744,83.725,83.744,151400000.0
2006-03-21 04:02:00,83.719,83.749,83.719,83.742,102100000.0
2006-03-21 04:03:00,83.747,83.756,83.726,83.74,162100000.0
2006-03-21 04:04:00,83.733,83.755,83.717,83.755,209900000.0
2006-03-21 04:05:00,83.748,83.76,83.74,83.749,206900001.0
2006-03-21 04:06:00,83.76,83.774,83.739,83.739,111500000.0
2006-03-21 04:07:00,83.777,83.791,83.765,83.773,255200002.0
2006-03-21 04:08:00,83.752,83.777,83.751,83.77,153600001.0
2006-03-21 04:09:00,83.78,83.792,83.767,83.774,144599998.0
2006-03-21 04:10:00,83.786,83.786,83.758,83.769,127599998.0
2006-03-21 04:11:00,83.778,83.778,83.741,83.741,159900000.0
2006-03-21 04:12:00,83.753,83.753,83.724,83.733,169299999.0
2006-03-21 04:13:00,83.753,83.755,83.723,83.732,255900003.0
2006-03-21 04:14:00,83.736,83.751,83.726,83.738,210099996.0
2006-03-21 04:15:00,83.73,83.748,83.713,83.716,254199997.0
2006-03-21 04:16:00,83.708,83.723,83.677,83.701,241699997.0
2006-03-21 04:17:00,83.702,83.73,83.687,83.709,177099998.0
2006-03-21 04:18:00,83.742,83.744,83.712,83.715,125199998.0
2006-03-21 04:19:00,83.737,83.75,83.723,83.727,308999994.0
2006-03-21 04:20:00,83.742,83.743,83.717,83.726,162499997.0
2006-03-21 04:21:00,83.727,83.727,83.711,83.711,71500001.0
2006-03-21 04:22:00,83.719,83.748,83.719,83.748,89799999.0
2006-03-21 04:23:00,83.751,83.771,83.743,83.753,190899997.0
2006-03-21 04:24:00,83.736,83.767,83.736,83.765,125400000.0
2006-03-21 04:25:00,83.758,83.762,83.744,83.762,114599999.0
2006-03-21 04:26:00,83.742,83.762,83.739,83.762,158099999.0
2006-03-21 04:27:00,83.774,83.793,83.76,83.771,205299998.0
2006-03-21 04:28:00,83.781,83.809,83.781,83.809,177700000.0
2006-03-21 04:29:00,83.8,83.825,83.793,83.822,97500000.0
2006-03-21 04:30:00,83.839,83.85,83.826,83.83,231599998.0
2006-03-21 04:31:00,83.844,83.855,83.82,83.82,227800000.0
2006-03-21 04:32:00,83.808,83.828,83.778,83.794,205000002.0
2006-03-21 04:33:00,83.8,83.819,83.78,83.792,193600001.0
2006-03-21 04:34:00,83.796,83.813,83.771,83.79,219799998.0
2006-03-21 04:35:00,83.794,83.828,83.794,83.825,150100001.0
2006-03-21 04:36:00,83.822,83.837,83.811,83.819,206199998.0
2006-03-21 04:37:00,83.808,83.838,83.808,83.833,209900002.0
2006-03-21 04:38:00,83.842,83.85,83.825,83.845,240699997.0
2006-03-21 04:39:00,83.829,83.853,83.829,83.853,156199998.0
2006-03-21 04:40:00,83.846,83.857,83.831,83.844,197100000.0
2006-03-21 04:41:00,83.86,83.86,83.835,83.839,236500001.0
2006-03-21 04:42:00,83.864,83.874,83.847,83.847,155900000.0
2006-03-21 04:43:00,83.841,83.86,83.84,83.855,140599999.0
2006-03-21 04:44:00,83.858,83.858,83.82,83.831,180500001.0
2006-03-21 04:45:00,83.838,83.859,83.826,83.838,217099998.0
2006-03-21 04:46:00,83.876,83.929,83.875,83.925,88800000.0
2006-03-21 04:47:00,83.913,83.941,83.887,83.922,116800001.0
2006-03-21 04:48:00,83.952,83.988,83.947,83.988,245600003.0
2006-03-21 04:49:00,83.973,83.99,83.959,83.976,143700000.0
2006-03-21 04:50:00,83.969,83.98,83.942,83.951,151799998.0
2006-03-21 04:51:00,83.947,83.969,83.932,83.95,142700001.0
2006-03-21 04:52:00,83.957,83.973,83.94,83.948,150599998.0
2006-03-21 04:53:00,83.967,83.974,83.942,83.955,208500000.0
2006-03-21 04:54:00,83.955,83.981,83.935,83.981,315400002.0
2006-03-21 04:55:00,83.964,83.993,83.962,83.979,141300000.0
2006-03-21 04:56:00,83.985,83.988,83.967,83.974,117900000.0
2006-03-21 04:57:00,83.975,83.977,83.956,83.96,226999999.0
2006-03-21 04:58:00,83.982,84.002,83.975,83.991,200600000.0
2006-03-21 04:59:00,83.979,84.005,83.976,83.998,248599999.0
2006-03-21 05:00:00,83.99,84.002,83.956,83.959,129300001.0
2006-03-21 05:01:00,83.945,83.95,83.916,83.923,155999998.0
2006-03-21 05:02:00,83.957,83.973,83.954,83.973,215800002.0
2006-03-21 05:03:00,83.966,84.0,83.948,84.0,121200000.0
2006-03-21 05:04:00,83.98,83.998,83.976,83.984,226799996.0
2006-03-21 05:05:00,83.989,83.989,83.937,83.951,132299998.0
2006-03-21 05:06:00,83.962,83.992,83.961,83.978,227099998.0
2006-03-21 05:07:00,83.973,83.987,83.948,83.969,187299999.0
2006-03-21 05:08:00,83.973,83.995,83.963,83.967,138800000.0
2006-03-21 05:09:00,83.968,83.968,83.937,83.965,218100000.0
2006-03-21 05:10:00,83.95,83.964,83.93,83.948,226100001.0
2006-03-21 05:11:00,83.935,83.955,83.905,83.905,337100002.0
2006-03-21 05:12:00,83.95,83.957,83.932,83.939,126399999.0
2006-03-21 05:13:00,83.945,83.955,83.922,83.938,159899996.0
2006-03-21 05:14:00,83.939,83.939,83.905,83.912,212100002.0
2006-03-21 05:15:00,83.915,83.946,83.913,83.923,200899999.0
2006-03-21 05:16:00,83.911,83.942,83.911,83.941,213100003.0
2006-03-21 05:17:00,83.931,83.942,83.913,83.928,258000000.0
2006-03-21 05:18:00,83.913,83.94,83.912,83.933,236600000.0
2006-03-21 05:19:00,83.931,83.958,83.929,83.95,163500002.0
2006-03-21 05:20:00,83.959,83.975,83.948,83.948,193800002.0
2006-03-21 05:21:00,83.968,83.971,83.946,83.961,315299997.0
2006-03-21 05:22:00,83.962,83.964,83.932,83.932,291800002.0
2006-03-21 05:23:00,83.946,83.948,83.9,83.9,226300000.0
2006-03-21 05:24:00,83.91,83.931,83.895,83.911,170700001.0
2006-03-21 05:25:00,83.932,83.938,83.914,83.917,217800002.0
2006-03-21 05:26:00,83.913,83.929,83.902,83.908,191700000.0
2006-03-21 05:27:00,83.934,83.934,83.902,83.902,139299999.0
2006-03-21 05:28:00,83.912,83.927,83.887,83.922,205999998.0
2006-03-21 05:29:00,83.914,83.925,83.89,83.901,278699998.0
2006-03-21 05:30:00,83.917,83.92,83.887,83.893,144400000.0
2006-03-21 05:31:00,83.894,83.912,83.876,83.895,249699996.0
2006-03-21 05:32:00,83.887,83.915,83.886,83.899,201000001.0
2006-03-21 05:33:00,83.894,83.91,83.888,83.901,238299999.0
2006-03-21 05:34:00,83.899,83.908,83.875,83.893,156999997.0
2006-03-21 05:35:00,83.891,83.913,83.889,83.913,157399999.0
2006-03-21 05:36:00,83.906,83.908,83.869,83.869,151000000.0
2006-03-21 05:37:00,83.864,83.9,83.864,83.889,276599999.0
2006-03-21 05:38:00,83.884,83.9,83.875,83.893,312999997.0
2006-03-21 05:39:00,83.87,83.898,83.87,83.898,57100000.0
2006-03-21 05:40:00,83.89,83.91,83.883,83.907,153600000.0
2006-03-21 05:41:00,83.91,83.91,83.881,83.89,216000000.0
2006-03-21 05:42:00,83.913,83.917,83.89,83.89,90300001.0
2006-03-21 05:43:00,83.911,83.924,83.896,83.91,195999998.0
2006-03-21 05:44:00,83.922,83.923,83.897,83.902,139900000.0
2006-03-21 05:45:00,83.915,83.92,83.894,83.908,184400000.0
2006-03-21 05:46:00,83.889,83.922,83.889,83.922,185600003.0
2006-03-21 05:47:00,83.918,83.927,83.903,83.907,135100000.0
2006-03-21 05:48:00,83.908,83.923,83.901,83.923,120499999.0
2006-03-21 05:49:00,83.907,83.93,83.9,83.92,155699998.0
2006-03-21 05:50:00,83.928,83.929,83.91,83.91,116399999.0
2006-03-21 05:51:00,83.927,83.93,83.896,83.916,153599999.0
2006-03-21 05:52:00,83.925,83.927,83.897,83.908,186799998.0
2006-03-21 05:53:00,83.913,83.942,83.909,83.929,197799998.0
2006-03-21 05:54:00,83.911,83.94,83.911,83.933,236499998.0
2006-03-21 05:55:00,83.932,83.934,83.906,83.906,113199997.0
2006-03-21 05:56:00,83.932,83.936,83.919,83.919,112700000.0
2006-03-21 05:57:00,83.934,83.943,83.913,83.938,151500002.0
2006-03-21 05:58:00,83.925,83.955,83.925,83.955,200999999.0
2006-03-21 05:59:00,83.955,83.96,83.934,83.934,243199997.0
2006-03-21 06:00:00,83.934,83.96,83.933,83.95,298499998.0
2006-03-21 06:01:00,83.948,83.96,83.938,83.955,245200003.0
2006-03-21 06:02:00,83.957,83.965,83.94,83.944,247299996.0
2006-03-21 06:03:00,83.933,83.963,83.933,83.961,257799999.0
2006-03-21 06:04:00,83.939,83.96,83.931,83.96,216500002.0
2006-03-21 06:05:00,83.956,83.956,83.929,83.929,135700000.0
2006-03-21 06:06:00,83.933,83.94,83.912,83.927,110400001.0
2006-03-21 06:07:00,83.931,83.959,83.931,83.952,197399997.0
2006-03-21 06:08:00,83.957,83.957,83.919,83.933,148300000.0
2006-03-21 06:09:00,83.922,83.947,83.922,83.939,136900000.0
2006-03-21 06:10:00,83.924,83.942,83.917,83.917,180899998.0
2006-03-21 06:11:00,83.909,83.927,83.894,83.922,301099996.0
2006-03-21 06:12:00,83.923,83.928,83.901,83.916,229800000.0
2006-03-21 06:13:00,83.91,83.935,83.903,83.935,91900000.0
2006-03-21 06:14:00,83.935,83.94,83.91,83.91,231800000.0
2006-03-21 06:15:00,83.93,83.93,83.9,83.91,138300000.0
2006-03-21 06:16:00,83.924,83.934,83.904,83.91,279600000.0
2006-03-21 06:17:00,83.915,83.941,83.915,83.941,79599999.0
2006-03-21 06:18:00,83.945,83.95,83.917,83.917,259200002.0
2006-03-21 06:19:00,83.928,83.932,83.891,83.891,197799999.0
2006-03-21 06:20:00,83.897,83.922,83.897,83.922,225300001.0
2006-03-21 06:21:00,83.922,83.937,83.903,83.923,116099999.0
2006-03-21 06:22:00,83.937,83.937,83.903,83.904,263200001.0
2006-03-21 06:23:00,83.919,83.928,83.903,83.903,135799998.0
2006-03-21 06:24:00,83.912,83.915,83.883,83.892,267300001.0
2006-03-21 06:25:00,83.907,83.922,83.9,83.909,250699997.0
2006-03-21 06:26:00,83.88,83.91,83.88,83.905,134100000.0
2006-03-21 06:27:00,83.907,83.932,83.899,83.913,181100000.0
2006-03-21 06:28:00,83.908,83.926,83.907,83.907,226900001.0
2006-03-21 06:29:00,83.912,83.929,83.891,83.92,101900002.0
2006-03-21 06:30:00,83.901,83.949,83.901,83.949,107300001.0
2006-03-21 06:31:00,83.934,83.967,83.927,83.967,168999999.0
2006-03-21 06:32:00,83.975,83.985,83.946,83.956,216199997.0
2006-03-21 06:33:00,83.955,83.971,83.948,83.971,286199992.0
2006-03-21 06:34:00,83.95,83.985,83.948,83.975,211900002.0
2006-03-21 06:35:00,83.98,83.984,83.957,83.968,149400001.0
2006-03-21 06:36:00,83.957,83.972,83.953,83.972,99600001.0
2006-03-21 06:37:00,83.975,83.977,83.96,83.96,59000000.0
2006-03-21 06:38:00,83.968,83.969,83.943,83.952,336900001.0
2006-03-21 06:39:00,83.966,83.983,83.953,83.956,164800001.0
2006-03-21 06:40:00,83.969,83.992,83.966,83.981,147099999.0
2006-03-21 06:41:00,83.969,83.994,83.958,83.983,218399999.0
2006-03-21 06:42:00,83.977,83.982,83.954,83.954,175300000.0
2006-03-21 06:43:00,83.948,83.96,83.94,83.955,280300001.0
2006-03-21 06:44:00,83.959,83.982,83.946,83.959,173099998.0
2006-03-21 06:45:00,83.958,83.976,83.949,83.949,135400001.0
2006-03-21 06:46:00,83.96,83.977,83.954,83.967,138199999.0
2006-03-21 06:47:00,83.954,83.983,83.954,83.969,227699999.0
2006-03-21 06:48:00,83.962,83.976,83.944,83.952,238299999.0
2006-03-21 06:49:00,83.972,83.98,83.951,83.96,212499998.0
2006-03-21 06:50:00,83.97,83.983,83.954,83.966,135599998.0
2006-03-21 06:51:00,83.978,83.994,83.964,83.976,232399999.0
2006-03-21 06:52:00,83.983,83.994,83.96,83.969,210699999.0
2006-03-21 06:53:00,83.967,83.983,83.956,83.982,289399995.0
2006-03-21 06:54:00,83.99,83.99,83.969,83.979,231400005.0
2006-03-21 06:55:00,83.985,83.986,83.967,83.967,59500000.0
2006-03-21 06:56:00,83.961,83.981,83.956,83.98,172400001.0
2006-03-21 06:57:00,83.97,83.984,83.948,83.951,290599999.0
2006-03-21 06:58:00,83.98,83.994,83.963,83.966,157899998.0
2006-03-21 06:59:00,83.974,83.974,83.939,83.955,241699998.0
2006-03-21 07:00:00,83.95,83.97,83.949,83.97,131900000.0
2006-03-21 07:01:00,83.948,83.971,83.948,83.964,178899995.0
2006-03-21 07:02:00,83.946,83.968,83.938,83.968,233699995.0
2006-03-21 07:03:00,83.969,83.979,83.954,83.956,80200000.0
2006-03-21 07:04:00,83.968,83.982,83.955,83.971,228999995.0
2006-03-21 07:05:00,83.951,83.974,83.951,83.973,147200000.0
2006-03-21 07:06:00,83.974,83.977,83.958,83.97,166099999.0
2006-03-21 07:07:00,83.956,83.972,83.937,83.967,269299999.0
2006-03-21 07:08:00,83.97,83.97,83.946,83.958,142499995.0
2006-03-21 07:09:00,83.937,83.967,83.937,83.949,181600000.0
2006-03-21 07:10:00,83.948,83.954,83.922,83.922,220899998.0
2006-03-21 07:11:00,83.936,83.962,83.933,83.946,82000000.0
2006-03-21 07:12:00,83.95,83.962,83.918,83.927,159399998.0
2006-03-21 07:13:00,83.914,83.934,83.91,83.931,176199998.0
2006-03-21 07:14:00,83.927,83.951,83.927,83.942,186000001.0
2006-03-21 07:15:00,83.932,83.961,83.912,83.939,243300002.0
2006-03-21 07:16:00,83.919,83.971,83.919,83.952,275399999.0
2006-03-21 07:17:00,83.945,83.947,83.925,83.931,178500001.0
2006-03-21 07:18:00,83.937,83.95,83.921,83.943,193200002.0
2006-03-21 07:19:00,83.948,83.957,83.918,83.944,327299994.0
2006-03-21 07:20:00,83.938,83.956,83.933,83.947,143499999.0
2006-03-21 07:21:00,83.935,83.965,83.935,83.948,157900002.0
2006-03-21 07:22:00,83.927,83.955,83.921,83.955,130300000.0
2006-03-21 07:23:00,83.929,83.956,83.929,83.95,213800001.0
2006-03-21 07:24:00,83.953,83.953,83.915,83.934,166000001.0
2006-03-21 07:25:00,83.923,83.956,83.923,83.956,230100004.0
2006-03-21 07:26:00,83.943,83.956,83.92,83.946,261399999.0
2006-03-21 07:27:00,83.93,83.956,83.927,83.956,206900001.0
2006-03-21 07:28:00,83.942,83.96,83.93,83.95,238000000.0
2006-03-21 07:29:00,83.949,83.964,83.944,83.964,143800001.0
2006-03-21 07:30:00,83.952,83.976,83.952,83.955,174899999.0
2006-03-21 07:31:00,83.94,83.963,83.938,83.963,225199998.0
2006-03-21 07:32:00,83.945,83.979,83.939,83.97,186000000.0
2006-03-21 07:33:00,83.948,83.973,83.94,83.963,148000000.0
2006-03-21 07:34:00,83.952,83.968,83.935,83.95,136799999.0
2006-03-21 07:35:00,83.952,83.967,83.93,83.936,252199999.0
2006-03-21 07:36:00,83.952,83.952,83.923,83.929,267300001.0
2006-03-21 07:37:00,83.932,83.952,83.927,83.951,165800001.0
2006-03-21 07:38:00,83.923,83.951,83.923,83.951,165899998.0
2006-03-21 07:39:00,83.97,83.979,83.951,83.956,163800001.0
2006-03-21 07:40:00,83.963,83.97,83.938,83.956,169200001.0
2006-03-21 07:41:00,83.935,83.952,83.93,83.952,78400001.0
2006-03-21 07:42:00,83.956,83.965,83.934,83.934,242400000.0
2006-03-21 07:43:00,83.953,83.955,83.932,83.939,186199999.0
2006-03-21 07:44:00,83.948,83.962,83.928,83.952,193799998.0
2006-03-21 07:45:00,83.925,83.95,83.925,83.942,158700001.0
2006-03-21 07:46:00,83.898,83.948,83.898,83.948,196799996.0
2006-03-21 07:47:00,83.931,83.948,83.923,83.943,221399997.0
2006-03-21 07:48:00,83.933,83.948,83.924,83.942,258199996.0
2006-03-21 07:49:00,83.936,83.95,83.926,83.942,286300001.0
2006-03-21 07:50:00,83.934,83.955,83.895,83.927,214699999.0
2006-03-21 07:51:00,83.942,83.954,83.929,83.947,83900001.0
2006-03-21 07:52:00,83.947,83.952,83.909,83.926,135900000.0
2006-03-21 07:53:00,83.945,83.962,83.912,83.951,181399999.0
2006-03-21 07:54:00,83.953,83.957,83.937,83.957,135700003.0
2006-03-21 07:55:00,83.94,83.96,83.94,83.96,274300004.0
2006-03-21 07:56:00,83.953,83.973,83.937,83.965,145000000.0
2006-03-21 07:57:00,83.949,83.965,83.947,83.963,147599999.0
2006-03-21 07:58:00,83.935,83.96,83.935,83.947,205799998.0
2006-03-21 07:59:00,83.953,83.975,83.93,83.975,186000000.0
2006-03-21 08:00:00,83.966,83.977,83.927,83.937,104800001.0
2006-03-21 08:01:00,83.943,83.948,83.923,83.929,201299999.0
2006-03-21 08:02:00,83.945,83.958,83.932,83.938,116599999.0
2006-03-21 08:03:00,83.923,83.94,83.915,83.935,147599997.0
2006-03-21 08:04:00,83.926,83.953,83.926,83.944,232000000.0
2006-03-21 08:05:00,83.937,83.963,83.93,83.952,225599998.0
2006-03-21 08:06:00,83.947,83.973,83.945,83.958,193899997.0
2006-03-21 08:07:00,83.932,83.95,83.911,83.938,267000000.0
2006-03-21 08:08:00,83.932,83.95,83.931,83.945,102500000.0
2006-03-21 08:09:00,83.92,83.95,83.92,83.95,149499999.0
2006-03-21 08:10:00,83.922,83.948,83.914,83.948,153700002.0
2006-03-21 08:11:00,83.919,83.952,83.919,83.952,215399999.0
2006-03-21 08:12:00,83.946,83.985,83.943,83.985,168300001.0
2006-03-21 08:13:00,83.986,83.986,83.959,83.964,168299999.0
2006-03-21 08:14:00,83.97,83.97,83.948,83.949,120499999.0
2006-03-21 08:15:00,83.963,83.969,83.939,83.947,274299999.0
2006-03-21 08:16:00,83.923,83.954,83.922,83.954,209099998.0
2006-03-21 08:17:00,83.96,83.964,83.941,83.949,192199994.0
2006-03-21 08:18:00,83.949,83.966,83.946,83.949,174299999.0
2006-03-21 08:19:00,83.965,83.973,83.943,83.956,146500000.0
2006-03-21 08:20:00,83.957,83.964,83.934,83.948,247200002.0
2006-03-21 08:21:00,83.97,83.973,83.937,83.937,314600001.0
2006-03-21 08:22:00,83.959,83.959,83.914,83.921,158900003.0
2006-03-21 08:23:00,83.908,83.941,83.908,83.935,212599997.0
2006-03-21 08:24:00,83.932,83.947,83.918,83.933,186400000.0
2006-03-21 08:25:00,83.924,83.976,83.924,83.972,185999997.0
2006-03-21 08:26:00,83.957,83.978,83.957,83.976,107500001.0
2006-03-21 08:27:00,83.973,83.974,83.945,83.945,196300001.0
2006-03-21 08:28:00,83.971,83.975,83.943,83.96,267599998.0
2006-03-21 08:29:00,83.955,83.968,83.942,83.962,244899997.0
2006-03-21 08:30:00,83.951,83.967,83.932,83.944,194699998.0
2006-03-21 08:31:00,83.949,83.972,83.944,83.962,179700003.0
2006-03-21 08:32:00,83.962,83.988,83.959,83.978,171600000.0
2006-03-21 08:33:00,83.988,84.007,83.975,83.994,388899999.0
2006-03-21 08:34:00,83.997,84.007,83.979,83.982,213099999.0
2006-03-21 08:35:00,84.007,84.021,83.989,83.989,136899999.0
2006-03-21 08:36:00,83.988,84.02,83.987,84.001,239000000.0
2006-03-21 08:37:00,84.017,84.027,83.991,84.003,118099999.0
2006-03-21 08:38:00,83.996,84.014,83.99,84.01,257899998.0
2006-03-21 08:39:00,83.99,84.014,83.986,83.99,216399998.0
2006-03-21 08:40:00,83.996,84.01,83.975,83.975,232599995.0
2006-03-21 08:41:00,83.981,83.984,83.952,83.952,165500000.0
2006-03-21 08:42:00,83.981,83.981,83.957,83.959,85700000.0
2006-03-21 08:43:00,83.958,83.98,83.955,83.973,206099998.0
2006-03-21 08:44:00,83.965,83.994,83.965,83.985,245200001.0
2006-03-21 08:45:00,83.983,83.995,83.967,83.981,85600001.0
2006-03-21 08:46:00,83.983,84.004,83.983,84.003,197999997.0
2006-03-21 08:47:00,84.005,84.022,83.987,84.0,293499996.0
2006-03-21 08:48:00,84.022,84.022,83.998,83.998,224999996.0
2006-03-21 08:49:00,84.001,84.036,83.996,84.036,265300000.0
2006-03-21 08:50:00,84.035,84.048,83.998,84.013,134999999.0
2006-03-21 08:51:00,84.011,84.011,83.968,83.968,260600000.0
2006-03-21 08:52:00,83.969,83.991,83.965,83.991,91800000.0
2006-03-21 08:53:00,83.982,84.003,83.977,83.995,288999998.0
2006-03-21 08:54:00,83.987,83.987,83.952,83.956,148800002.0
2006-03-21 08:55:00,83.958,83.997,83.958,83.997,131800001.0
2006-03-21 08:56:00,84.018,84.027,83.995,84.009,175699998.0
2006-03-21 08:57:00,84.037,84.05,84.024,84.026,251700000.0
2006-03-21 08:58:00,84.022,84.048,84.02,84.046,128099999.0
2006-03-21 08:59:00,84.052,84.076,84.05,84.065,181699998.0
2006-03-21 09:00:00,84.057,84.058,84.035,84.036,207499998.0
2006-03-21 09:01:00,84.044,84.044,84.01,84.01,183500000.0
2006-03-21 09:02:00,84.05,84.066,84.044,84.045,132899998.0
2006-03-21 09:03:00,84.056,84.076,84.04,84.06,225599997.0
2006-03-21 09:04:00,84.037,84.064,84.026,84.045,236400000.0
2006-03-21 09:05:00,84.047,84.067,84.031,84.041,198100000.0
2006-03-21 09:06:00,84.025,84.041,84.015,84.034,208199999.0
2006-03-21 09:07:00,84.026,84.028,83.982,84.004,326600002.0
2006-03-21 09:08:00,84.01,84.02,83.988,84.003,147900000.0
2006-03-21 09:09:00,84.012,84.018,83.987,84.005,111500001.0
2006-03-21 09:10:00,84.013,84.013,83.984,83.995,102800001.0
2006-03-21 09:11:00,84.008,84.022,83.984,84.001,227600001.0
2006-03-21 09:12:00,84.006,84.007,83.977,83.977,263900001.0
2006-03-21 09:13:00,84.003,84.012,83.984,83.99,156899998.0
2006-03-21 09:14:00,83.994,84.01,83.986,83.995,193899999.0
2006-03-21 09:15:00,84.012,84.017,83.997,84.0,283699996.0
2006-03-21 09:16:00,83.985,84.006,83.976,84.003,285100002.0
2006-03-21 09:17:00,83.994,84.009,83.977,83.999,211100002.0
2006-03-21 09:18:00,83.983,84.0,83.979,83.996,67600000.0
2006-03-21 09:19:00,83.97,83.988,83.96,83.98,176500001.0
2006-03-21 09:20:00,83.985,83.987,83.965,83.965,295099995.0
2006-03-21 09:21:00,83.977,83.977,83.933,83.935,132500001.0
2006-03-21 09:22:00,83.952,83.963,83.934,83.951,152299999.0
2006-03-21 09:23:00,83.95,83.962,83.936,83.941,146100000.0
2006-03-21 09:24:00,83.947,83.976,83.927,83.971,181899998.0
2006-03-21 09:25:00,83.979,83.982,83.955,83.957,216999999.0
2006-03-21 09:26:00,83.977,83.994,83.966,83.971,230500000.0
2006-03-21 09:27:00,83.975,83.999,83.966,83.986,199299997.0
2006-03-21 09:28:00,83.961,83.995,83.957,83.995,120000000.0
2006-03-21 09:29:00,83.99,83.995,83.965,83.966,104300000.0
2006-03-21 09:30:00,83.966,83.966,83.926,83.926,191299999.0
2006-03-21 09:31:00,83.93,83.951,83.928,83.941,242999994.0
2006-03-21 09:32:00,83.932,83.963,83.909,83.948,151600000.0
2006-03-21 09:33:00,83.947,83.973,83.93,83.955,185700000.0
2006-03-21 09:34:00,83.965,84.002,83.959,83.996,136500003.0
2006-03-21 09:35:00,83.969,83.988,83.961,83.975,116100000.0
2006-03-21 09:36:00,83.952,83.97,83.947,83.963,241699995.0
2006-03-21 09:37:00,83.952,83.97,83.943,83.966,157999998.0
2006-03-21 09:38:00,83.95,83.971,83.938,83.948,194899997.0
2006-03-21 09:39:00,83.931,83.946,83.912,83.932,182600003.0
2006-03-21 09:40:00,83.914,83.916,83.891,83.893,134799998.0
2006-03-21 09:41:00,83.894,83.912,83.883,83.912,169099999.0
2006-03-21 09:42:00,83.91,83.913,83.891,83.891,151099998.0
2006-03-21 09:43:00,83.905,83.905,83.853,83.853,230200001.0
2006-03-21 09:44:00,83.848,83.863,83.82,83.843,180500000.0
2006-03-21 09:45:00,83.859,83.874,83.841,83.86,154899997.0
2006-03-21 09:46:00,83.853,83.875,83.85,83.867,287400001.0
2006-03-21 09:47:00,83.863,83.865,83.832,83.832,231000003.0
2006-03-21 09:48:00,83.87,83.882,83.86,83.862,148800002.0
2006-03-21 09:49:00,83.876,83.88,83.856,83.875,218500001.0
2006-03-21 09:50:00,83.877,83.887,83.858,83.872,194099998.0
2006-03-21 09:51:00,83.876,83.894,83.855,83.861,196199998.0
2006-03-21 09:52:00,83.855,83.877,83.843,83.852,130699997.0
2006-03-21 09:53:00,83.845,83.85,83.82,83.835,259600003.0
2006-03-21 09:54:00,83.835,83.835,83.806,83.811,93000000.0
2006-03-21 09:55:00,83.817,83.826,83.758,83.758,253699999.0
2006-03-21 09:56:00,83.771,83.773,83.745,83.752,246999999.0
2006-03-21 09:57:00,83.758,83.758,83.7,83.706,179100001.0
2006-03-21 09:58:00,83.718,83.743,83.718,83.732,209199998.0
2006-03-21 09:59:00,83.727,83.749,83.714,83.731,112000000.0
2006-03-21 10:00:00,83.749,83.779,83.734,83.76,191600000.0
2006-03-21 10:01:00,83.766,83.766,83.734,83.734,171199997.0
2006-03-21 10:02:00,83.719,83.75,83.715,83.75,128700001.0
2006-03-21 10:03:00,83.761,83.765,83.732,83.735,225600002.0
2006-03-21 10:04:00,83.737,83.737,83.712,83.725,172500000.0
2006-03-21 10:05:00,83.712,83.731,83.704,83.73,157000002.0
2006-03-21 10:06:00,83.697,83.726,83.691,83.702,311299998.0
2006-03-21 10:07:00,83.665,83.685,83.618,83.628,293299999.0
2006-03-21 10:08:00,83.629,83.632,83.588,83.609,149299996.0
2006-03-21 10:09:00,83.608,83.643,83.598,83.623,168599998.0
2006-03-21 10:10:00,83.639,83.655,83.627,83.642,183400002.0
2006-03-21 10:11:00,83.646,83.646,83.624,83.626,167799998.0
2006-03-21 10:12:00,83.619,83.642,83.619,83.635,142200000.0
2006-03-21 10:13:00,83.632,83.643,83.612,83.612,149699999.0
2006-03-21 10:14:00,83.594,83.613,83.56,83.569,176400001.0
2006-03-21 10:15:00,83.568,83.581,83.554,83.566,265099998.0
2006-03-21 10:16:00,83.542,83.542,83.492,83.492,147800000.0
2006-03-21 10:17:00,83.476,83.494,83.454,83.465,230299998.0
2006-03-21 10:18:00,83.433,83.458,83.408,83.418,118500000.0
2006-03-21 10:19:00,83.424,83.452,83.411,83.418,239200000.0
2006-03-21 10:20:00,83.452,83.457,83.432,83.438,106600000.0
2006-03-21 10:21:00,83.433,83.512,83.433,83.512,209900000.0
2006-03-21 10:22:00,83.501,83.564,83.501,83.564,260199998.0
2006-03-21 10:23:00,83.561,83.576,83.544,83.561,114500000.0
2006-03-21 10:24:00,83.567,83.579,83.532,83.532,194999999.0
2006-03-21 10:25:00,83.545,83.569,83.53,83.541,211299999.0
2006-03-21 10:26:00,83.53,83.585,83.526,83.543,194399998.0
2006-03-21 10:27:00,83.527,83.564,83.502,83.502,277300000.0
2006-03-21 10:28:00,83.51,83.533,83.497,83.518,107400000.0
2006-03-21 10:29:00,83.524,83.53,83.509,83.52,213799999.0
2006-03-21 10:30:00,83.522,83.535,83.503,83.513,135499999.0
2006-03-21 10:31:00,83.508,83.513,83.483,83.483,272400001.0
2006-03-21 10:32:00,83.509,83.521,83.494,83.501,171199998.0
2006-03-21 10:33:00,83.506,83.506,83.457,83.457,155499998.0
2006-03-21 10:34:00,83.494,83.525,83.494,83.517,149799999.0
2006-03-21 10:35:00,83.525,83.537,83.505,83.519,204499997.0
2006-03-21 10:36:00,83.523,83.523,83.481,83.481,96100001.0
2006-03-21 10:37:00,83.492,83.492,83.461,83.462,181800000.0
2006-03-21 10:38:00,83.46,83.478,83.448,83.459,243800000.0
2006-03-21 10:39:00,83.46,83.492,83.45,83.459,185099998.0
2006-03-21 10:40:00,83.469,83.492,83.468,83.485,157799999.0
2006-03-21 10:41:00,83.492,83.494,83.469,83.469,299799997.0
2006-03-21 10:42:00,83.467,83.486,83.465,83.483,316500002.0
2006-03-21 10:43:00,83.466,83.489,83.465,83.488,308200001.0
2006-03-21 10:44:00,83.49,83.518,83.475,83.492,234399997.0
2006-03-21 10:45:00,83.513,83.549,83.501,83.527,150100001.0
2006-03-21 10:46:00,83.54,83.565,83.529,83.532,137900001.0
2006-03-21 10:47:00,83.519,83.528,83.495,83.495,194499999.0
2006-03-21 10:48:00,83.516,83.526,83.497,83.503,241599998.0
2006-03-21 10:49:00,83.525,83.525,83.49,83.493,196799997.0
2006-03-21 10:50:00,83.485,83.502,83.464,83.486,226300003.0
2006-03-21 10:51:00,83.479,83.497,83.463,83.481,195899998.0
2006-03-21 10:52:00,83.463,83.486,83.455,83.481,213299999.0
2006-03-21 10:53:00,83.478,83.494,83.464,83.482,227499995.0
2006-03-21 10:54:00,83.49,83.502,83.478,83.483,103999998.0
2006-03-21 10:55:00,83.483,83.498,83.459,83.477,240899999.0
2006-03-21 10:56:00,83.467,83.484,83.451,83.484,249699998.0
2006-03-21 10:57:00,83.487,83.504,83.478,83.482,146199999.0
2006-03-21 10:58:00,83.483,83.508,83.468,83.483,169099999.0
2006-03-21 10:59:00,83.493,83.503,83.479,83.481,163700001.0
2006-03-21 11:00:00,83.489,83.512,83.452,83.481,216900000.0
2006-03-21 11:01:00,83.492,83.506,83.468,83.48,212299995.0
2006-03-21 11:02:00,83.455,83.49,83.451,83.49,150299998.0
2006-03-21 11:03:00,83.463,83.509,83.463,83.508,277699994.0
2006-03-21 11:04:00,83.491,83.514,83.491,83.511,136100002.0
2006-03-21 11:05:00,83.507,83.522,83.495,83.506,161300001.0
2006-03-21 11:06:00,83.514,83.523,83.495,83.507,124699998.0
2006-03-21 11:07:00,83.522,83.522,83.483,83.483,247599998.0
2006-03-21 11:08:00,83.48,83.481,83.452,83.463,115500001.0
2006-03-21 11:09:00,83.484,83.5,83.462,83.48,129200001.0
2006-03-21 11:10:00,83.462,83.493,83.458,83.47,162400001.0
2006-03-21 11:11:00,83.464,83.475,83.442,83.449,213300001.0
2006-03-21 11:12:00,83.468,83.482,83.455,83.47,196200001.0
2006-03-21 11:13:00,83.473,83.501,83.467,83.501,206700000.0
2006-03-21 11:14:00,83.506,83.566,83.506,83.566,166400001.0
2006-03-21 11:15:00,83.553,83.57,83.545,83.563,131600001.0
2006-03-21 11:16:00,83.543,83.565,83.541,83.565,104199999.0
2006-03-21 11:17:00,83.556,83.572,83.545,83.572,161599998.0
2006-03-21 11:18:00,83.555,83.559,83.532,83.534,339799998.0
2006-03-21 11:19:00,83.544,83.584,83.544,83.579,380499995.0
2006-03-21 11:20:00,83.59,83.602,83.565,83.581,153599999.0
2006-03-21 11:21:00,83.593,83.607,83.58,83.594,171900001.0
2006-03-21 11:22:00,83.595,83.626,83.595,83.622,253399999.0
2006-03-21 11:23:00,83.607,83.632,83.6,83.619,157599998.0
2006-03-21 11:24:00,83.61,83.626,83.602,83.605,126199998.0
2006-03-21 11:25:00,83.591,83.61,83.58,83.6,121000000.0
2006-03-21 11:26:00,83.603,83.603,83.574,83.581,179899995.0
2006-03-21 11:27:00,83.577,83.597,83.574,83.594,189599998.0
2006-03-21 11:28:00,83.595,83.605,83.579,83.604,158299998.0
2006-03-21 11:29:00,83.618,83.635,83.605,83.635,208400001.0
2006-03-21 11:30:00,83.646,83.657,83.63,83.634,184899998.0
2006-03-21 11:31:00,83.643,83.643,83.611,83.626,184400000.0
2006-03-21 11:32:00,83.632,83.644,83.611,83.621,354599992.0
2006-03-21 11:33:00,83.645,83.688,83.645,83.665,260200000.0
2006-03-21 11:34:00,83.696,83.696,83.659,83.664,190799998.0
2006-03-21 11:35:00,83.677,83.677,83.633,83.633,230500003.0
2006-03-21 11:36:00,83.64,83.655,83.629,83.65,143700001.0
2006-03-21 11:37:00,83.633,83.648,83.627,83.648,402899992.0
2006-03-21 11:38:00,83.642,83.651,83.618,83.633,282400001.0
2006-03-21 11:39:00,83.642,83.685,83.632,83.67,132800000.0
2006-03-21 11:40:00,83.647,83.702,83.647,83.699,191799998.0
2006-03-21 11:41:00,83.707,83.722,83.692,83.698,210700001.0
2006-03-21 11:42:00,83.706,83.732,83.703,83.723,203500001.0
2006-03-21 11:43:00,83.705,83.731,83.702,83.731,153000002.0
2006-03-21 11:44:00,83.736,83.763,83.731,83.759,206100000.0
2006-03-21 11:45:00,83.751,83.776,83.743,83.776,176599997.0
2006-03-21 11:46:00,83.759,83.78,83.757,83.775,192899999.0
2006-03-21 11:47:00,83.771,83.774,83.738,83.738,334200002.0
2006-03-21 11:48:00,83.752,83.774,83.741,83.774,225500001.0
2006-03-21 11:49:00,83.763,83.794,83.763,83.784,319399999.0
2006-03-21 11:50:00,83.775,83.775,83.76,83.76,147199999.0
2006-03-21 11:51:00,83.777,83.797,83.763,83.797,250599999.0
2006-03-21 11:52:00,83.791,83.791,83.758,83.758,341500003.0
2006-03-21 11:53:00,83.791,83.817,83.779,83.79,234100000.0
2006-03-21 11:54:00,83.8,83.801,83.75,83.78,179499998.0
2006-03-21 11:55:00,83.803,83.803,83.776,83.777,123400000.0
2006-03-21 11:56:00,83.799,83.812,83.787,83.788,147200001.0
2006-03-21 11:57:00,83.797,83.797,83.767,83.77,307199995.0
2006-03-21 11:58:00,83.786,83.805,83.773,83.792,96100001.0
2006-03-21 11:59:00,83.797,83.836,83.797,83.832,205900002.0
2006-03-21 12:00:00,83.831,83.835,83.808,83.835,211499996.0
2006-03-21 12:01:00,83.835,83.859,83.829,83.835,187999997.0
2006-03-21 12:02:00,83.837,83.858,83.828,83.858,215199998.0
2006-03-21 12:03:00,83.84,83.856,83.815,83.845,122600000.0
2006-03-21 12:04:00,83.85,83.853,83.828,83.836,166100001.0
2006-03-21 12:05:00,83.854,83.878,83.835,83.858,183500000.0
2006-03-21 12:06:00,83.882,83.887,83.857,83.873,172199998.0
2006-03-21 12:07:00,83.889,83.891,83.835,83.859,185700002.0
2006-03-21 12:08:00,83.876,83.884,83.834,83.838,146600000.0
2006-03-21 12:09:00,83.828,83.847,83.806,83.823,180499998.0
2006-03-21 12:10:00,83.832,83.835,83.813,83.813,148399997.0
2006-03-21 12:11:00,83.82,83.842,83.804,83.819,228999998.0
2006-03-21 12:12:00,83.828,83.845,83.826,83.845,93499999.0
2006-03-21 12:13:00,83.846,83.857,83.816,83.816,128999999.0
2006-03-21 12:14:00,83.832,83.843,83.817,83.818,205199996.0
2006-03-21 12:15:00,83.822,83.845,83.811,83.835,127699997.0
2006-03-21 12:16:00,83.837,83.844,83.817,83.817,227800000.0
2006-03-21 12:17:00,83.833,83.877,83.829,83.877,109199999.0
2006-03-21 12:18:00,83.867,83.885,83.861,83.877,192800000.0
2006-03-21 12:19:00,83.873,83.91,83.861,83.888,229799998.0
2006-03-21 12:20:00,83.907,83.912,83.879,83.899,261899999.0
2006-03-21 12:21:00,83.912,83.946,83.906,83.92,150799998.0
2006-03-21 12:22:00,83.951,83.96,83.933,83.94,137699998.0
2006-03-21 12:23:00,83.956,83.956,83.921,83.937,174099997.0
2006-03-21 12:24:00,83.925,83.941,83.896,83.913,201099995.0
2006-03-21 12:25:00,83.913,83.914,83.878,83.896,288500000.0
2006-03-21 12:26:00,83.893,83.916,83.885,83.902,255299994.0
2006-03-21 12:27:00,83.882,83.908,83.869,83.899,277899997.0
2006-03-21 12:28:00,83.898,83.913,83.875,83.875,209600001.0
2006-03-21 12:29:00,83.88,83.902,83.87,83.9,317400003.0
2006-03-21 12:30:00,83.892,83.903,83.871,83.877,171200000.0
2006-03-21 12:31:00,83.902,83.902,83.857,83.857,106999999.0
2006-03-21 12:32:00,83.879,83.881,83.85,83.85,289099995.0
2006-03-21 12:33:00,83.871,83.882,83.851,83.851,263499998.0
2006-03-21 12:34:00,83.876,83.89,83.867,83.884,128700000.0
2006-03-21 12:35:00,83.892,83.892,83.869,83.87,150999997.0
2006-03-21 12:36:00,83.867,83.89,83.861,83.875,317999998.0
2006-03-21 12:37:00,83.883,83.888,83.86,83.874,213100004.0
2006-03-21 12:38:00,83.876,83.892,83.869,83.875,181400001.0
2006-03-21 12:39:00,83.897,83.898,83.875,83.886,203899998.0
2006-03-21 12:40:00,83.88,83.894,83.871,83.889,133900000.0
2006-03-21 12:41:00,83.87,83.885,83.866,83.868,149500003.0
2006-03-21 12:42:00,83.861,83.885,83.857,83.863,212500001.0
2006-03-21 12:43:00,83.85,83.873,83.843,83.862,293900004.0
2006-03-21 12:44:00,83.864,83.874,83.844,83.851,220199995.0
2006-03-21 12:45:00,83.865,83.878,83.853,83.872,155000001.0
2006-03-21 12:46:00,83.835,83.867,83.835,83.865,214899998.0
2006-03-21 12:47:00,83.855,83.881,83.818,83.879,216200000.0
2006-03-21 12:48:00,83.864,83.882,83.855,83.867,165599999.0
2006-03-21 12:49:00,83.858,83.865,83.833,83.835,216600001.0
2006-03-21 12:50:00,83.83,83.868,83.83,83.868,128500001.0
2006-03-21 12:51:00,83.845,83.865,83.836,83.861,174200000.0
2006-03-21 12:52:00,83.86,83.862,83.839,83.844,178699998.0
2006-03-21 12:53:00,83.832,83.863,83.815,83.835,276499998.0
2006-03-21 12:54:00,83.847,83.866,83.834,83.843,155100000.0
2006-03-21 12:55:00,83.861,83.872,83.855,83.867,122700000.0
2006-03-21 12:56:00,83.848,83.866,83.843,83.857,137700000.0
2006-03-21 12:57:00,83.852,83.868,83.841,83.856,136699998.0
2006-03-21 12:58:00,83.877,83.878,83.857,83.866,123600000.0
2006-03-21 12:59:00,83.876,83.879,83.856,83.867,245499999.0
2006-03-21 13:00:00,83.882,83.95,83.873,83.93,129199997.0
2006-03-21 13:01:00,83.956,83.963,83.938,83.946,149999997.0
2006-03-21 13:02:00,83.941,83.963,83.932,83.95,142300000.0
2006-03-21 13:03:00,83.96,83.981,83.943,83.955,204499998.0
2006-03-21 13:04:00,83.965,83.985,83.961,83.976,199200002.0
2006-03-21 13:05:00,83.961,83.961,83.919,83.919,270700002.0
2006-03-21 13:06:00,83.933,83.943,83.916,83.924,127000002.0
2006-03-21 13:07:00,83.934,83.944,83.919,83.934,187399999.0
2006-03-21 13:08:00,83.933,83.933,83.894,83.915,223600000.0
2006-03-21 13:09:00,83.912,83.939,83.909,83.932,211299999.0
2006-03-21 13:10:00,83.94,83.947,83.918,83.921,208700000.0
2006-03-21 13:11:00,83.904,83.904,83.886,83.892,160100001.0
2006-03-21 13:12:00,83.894,83.895,83.869,83.879,225800000.0
2006-03-21 13:13:00,83.894,83.894,83.854,83.861,191199998.0
2006-03-21 13:14:00,83.874,83.874,83.84,83.848,99600001.0
2006-03-21 13:15:00,83.865,83.87,83.847,83.851,233899995.0
2006-03-21 13:16:00,83.862,83.875,83.846,83.859,175900001.0
2006-03-21 13:17:00,83.873,83.895,83.853,83.881,197400003.0
2006-03-21 13:18:00,83.899,83.908,83.885,83.896,163900003.0
2006-03-21 13:19:00,83.89,83.916,83.888,83.912,199500001.0
2006-03-21 13:20:00,83.91,83.91,83.88,83.882,110200000.0
2006-03-21 13:21:00,83.878,83.895,83.864,83.87,210800002.0
2006-03-21 13:22:00,83.867,83.89,83.864,83.884,212200000.0
2006-03-21 13:23:00,83.887,83.897,83.874,83.882,189999998.0
2006-03-21 13:24:00,83.885,83.886,83.859,83.862,280599992.0
2006-03-21 13:25:00,83.873,83.886,83.857,83.872,201199998.0
2006-03-21 13:26:00,83.888,83.891,83.867,83.878,169199997.0
2006-03-21 13:27:00,83.874,83.887,83.855,83.872,347899996.0
2006-03-21 13:28:00,83.862,83.896,83.862,83.896,166399999.0
2006-03-21 13:29:00,83.872,83.898,83.871,83.898,247199999.0
2006-03-21 13:30:00,83.892,83.907,83.871,83.89,255499997.0
2006-03-21 13:31:00,83.897,83.918,83.882,83.905,295600001.0
2006-03-21 13:32:00,83.919,83.937,83.914,83.919,172100000.0
2006-03-21 13:33:00,83.927,83.94,83.91,83.921,160599997.0
2006-03-21 13:34:00,83.945,83.947,83.93,83.93,221099997.0
2006-03-21 13:35:00,83.937,83.937,83.907,83.915,97400000.0
2006-03-21 13:36:00,83.92,83.92,83.89,83.89,358199999.0
2006-03-21 13:37:00,83.916,83.916,83.876,83.876,176199998.0
2006-03-21 13:38:00,83.893,83.893,83.865,83.868,90100000.0
2006-03-21 13:39:00,83.89,83.894,83.868,83.878,163799998.0
2006-03-21 13:40:00,83.877,83.903,83.873,83.903,267200005.0
2006-03-21 13:41:00,83.904,83.925,83.895,83.895,288299997.0
2006-03-21 13:42:00,83.918,83.921,83.89,83.89,188199999.0
2006-03-21 13:43:00,83.907,83.923,83.886,83.9,193699998.0
2006-03-21 13:44:00,83.924,83.927,83.902,83.907,311100000.0
2006-03-21 13:45:00,83.916,83.925,83.88,83.909,244600000.0
2006-03-21 13:46:00,83.911,83.932,83.9,83.93,243100002.0
2006-03-21 13:47:00,83.925,83.961,83.922,83.941,226299994.0
2006-03-21 13:48:00,83.95,83.95,83.918,83.918,202500002.0
2006-03-21 13:49:00,83.934,83.938,83.911,83.922,359099998.0
2006-03-21 13:50:00,83.907,83.937,83.907,83.937,140300000.0
2006-03-21 13:51:00,83.94,83.94,83.922,83.935,136399998.0
2006-03-21 13:52:00,83.934,83.947,83.919,83.928,156099999.0
2006-03-21 13:53:00,83.935,83.948,83.924,83.939,153600002.0
2006-03-21 13:54:00,83.894,83.916,83.859,83.866,191000001.0
2006-03-21 13:55:00,83.838,83.861,83.833,83.844,286800001.0
2006-03-21 13:56:00,83.838,83.838,83.796,83.797,219200002.0
2006-03-21 13:57:00,83.788,83.817,83.788,83.812,158599999.0
2006-03-21 13:58:00,83.812,83.816,83.789,83.801,173300000.0
2006-03-21 13:59:00,83.825,83.834,83.802,83.816,195499999.0
2006-03-21 14:00:00,83.827,83.827,83.781,83.793,248999997.0
2006-03-21 14:01:00,83.773,83.811,83.773,83.795,166100001.0
2006-03-21 14:02:00,83.764,83.8,83.76,83.797,143800002.0
2006-03-21 14:03:00,83.795,83.795,83.762,83.768,95700000.0
2006-03-21 14:04:00,83.795,83.803,83.78,83.789,169999997.0
2006-03-21 14:05:00,83.775,83.793,83.765,83.769,157200001.0
2006-03-21 14:06:00,83.789,83.802,83.772,83.774,190299996.0
2006-03-21 14:07:00,83.779,83.796,83.775,83.794,233900000.0
2006-03-21 14:08:00,83.776,83.792,83.77,83.791,127100001.0
2006-03-21 14:09:00,83.795,83.805,83.78,83.783,202499998.0
2006-03-21 14:10:00,83.785,83.797,83.772,83.786,92599998.0
2006-03-21 14:11:00,83.786,83.786,83.762,83.768,238799999.0
2006-03-21 14:12:00,83.782,83.795,83.755,83.78,132399999.0
2006-03-21 14:13:00,83.798,83.812,83.786,83.794,146100000.0
2006-03-21 14:14:00,83.789,83.807,83.785,83.803,217299999.0
2006-03-21 14:15:00,83.793,83.826,83.785,83.826,275899997.0
2006-03-21 14:16:00,83.807,83.828,83.805,83.818,256599999.0
2006-03-21 14:17:00,83.811,83.818,83.793,83.798,206599998.0
2006-03-21 14:18:00,83.771,83.806,83.771,83.801,213100002.0
2006-03-21 14:19:00,83.788,83.824,83.774,83.807,272299998.0
2006-03-21 14:20:00,83.812,83.823,83.79,83.79,170899999.0
2006-03-21 14:21:00,83.793,83.807,83.78,83.792,219500001.0
2006-03-21 14:22:00,83.795,83.819,83.793,83.815,188999999.0
2006-03-21 14:23:00,83.813,83.845,83.813,83.845,98300001.0
2006-03-21 14:24:00,83.83,83.856,83.826,83.839,251399994.0
2006-03-21 14:25:00,83.829,83.857,83.828,83.847,133399999.0
2006-03-21 14:26:00,83.845,83.86,83.825,83.855,146500002.0
2006-03-21 14:27:00,83.857,83.871,83.844,83.844,262399998.0
2006-03-21 14:28:00,83.866,83.873,83.831,83.845,146399998.0
2006-03-21 14:29:00,83.861,83.871,83.831,83.853,220500000.0
2006-03-21 14:30:00,83.83,83.858,83.83,83.853,259399994.0
2006-03-21 14:31:00,83.84,83.855,83.831,83.846,139200000.0
2006-03-21 14:32:00,83.846,83.848,83.827,83.836,150899996.0
2006-03-21 14:33:00,83.832,83.832,83.785,83.785,123800000.0
2006-03-21 14:34:00,83.811,83.817,83.793,83.796,238800000.0
2006-03-21 14:35:00,83.803,83.824,83.794,83.807,178600002.0
2006-03-21 14:36:00,83.807,83.808,83.785,83.786,175599999.0
2006-03-21 14:37:00,83.795,83.809,83.774,83.784,265599997.0
2006-03-21 14:38:00,83.775,83.791,83.764,83.78,187999999.0
2006-03-21 14:39:00,83.785,83.787,83.767,83.787,168100001.0
2006-03-21 14:40:00,83.76,83.779,83.76,83.779,231599995.0
2006-03-21 14:41:00,83.775,83.784,83.731,83.766,140700000.0
2006-03-21 14:42:00,83.757,83.779,83.757,83.779,185199999.0
2006-03-21 14:43:00,83.787,83.787,83.76,83.76,173999999.0
2006-03-21 14:44:00,83.766,83.779,83.747,83.772,273399999.0
2006-03-21 14:45:00,83.768,83.769,83.746,83.75,172200000.0
2006-03-21 14:46:00,83.767,83.781,83.755,83.763,112000000.0
2006-03-21 14:47:00,83.782,83.783,83.753,83.761,245399997.0
2006-03-21 14:48:00,83.755,83.792,83.755,83.79,124100002.0
2006-03-21 14:49:00,83.775,83.795,83.77,83.773,173099998.0
2006-03-21 14:50:00,83.77,83.802,83.769,83.785,51900000.0
2006-03-21 14:51:00,83.783,83.797,83.76,83.78,212500002.0
2006-03-21 14:52:00,83.765,83.78,83.749,83.76,213900002.0
2006-03-21 14:53:00,83.757,83.769,83.742,83.749,171399998.0
2006-03-21 14:54:00,83.768,83.778,83.756,83.758,225700002.0
2006-03-21 14:55:00,83.762,83.774,83.754,83.772,132900001.0
2006-03-21 14:56:00,83.759,83.774,83.756,83.773,185000001.0
2006-03-21 14:57:00,83.762,83.775,83.743,83.758,160099999.0
2006-03-21 14:58:00,83.742,83.765,83.742,83.748,241800002.0
2006-03-21 14:59:00,83.744,83.744,83.692,83.701,191500000.0
2006-03-21 15:00:00,83.696,83.7,83.676,83.684,156099996.0
2006-03-21 15:01:00,83.681,83.71,83.674,83.693,214200001.0
2006-03-21 15:02:00,83.684,83.713,83.684,83.703,172700000.0
2006-03-21 15:03:00,83.7,83.7,83.68,83.682,144899998.0
2006-03-21 15:04:00,83.697,83.702,83.673,83.673,192000000.0
2006-03-21 15:05:00,83.702,83.708,83.684,83.695,195399999.0
2006-03-21 15:06:00,83.693,83.707,83.67,83.68,234499998.0
2006-03-21 15:07:00,83.666,83.7,83.623,83.695,157899999.0
2006-03-21 15:08:00,83.679,83.702,83.662,83.69,177999999.0
2006-03-21 15:09:00,83.671,83.691,83.644,83.682,310399999.0
2006-03-21 15:10:00,83.693,83.702,83.671,83.698,279000002.0
2006-03-21 15:11:00,83.689,83.7,83.676,83.683,206399999.0
2006-03-21 15:12:00,83.695,83.75,83.681,83.719,146600001.0
2006-03-21 15:13:00,83.732,83.733,83.701,83.701,143700000.0
2006-03-21 15:14:00,83.724,83.74,83.714,83.714,280299996.0
2006-03-21 15:15:00,83.709,83.726,83.706,83.723,169800000.0
2006-03-21 15:16:00,83.714,83.74,83.714,83.74,153599997.0
2006-03-21 15:17:00,83.723,83.749,83.716,83.737,156700000.0
2006-03-21 15:18:00,83.726,83.745,83.72,83.72,306300002.0
2006-03-21 15:19:00,83.691,83.711,83.674,83.7,203199999.0
2006-03-21 15:20:00,83.681,83.696,83.66,83.667,146399996.0
2006-03-21 15:21:00,83.645,83.666,83.637,83.665,203300000.0
2006-03-21 15:22:00,83.667,83.669,83.649,83.66,157299997.0
2006-03-21 15:23:00,83.648,83.677,83.648,83.661,128300000.0
2006-03-21 15:24:00,83.64,83.661,83.616,83.616,167199999.0
2006-03-21 15:25:00,83.617,83.641,83.61,83.628,214899998.0
2006-03-21 15:26:00,83.604,83.623,83.589,83.595,269700002.0
2006-03-21 15:27:00,83.586,83.591,83.553,83.553,174600000.0
2006-03-21 15:28:00,83.58,83.598,83.568,83.577,115999998.0
2006-03-21 15:29:00,83.605,83.629,83.583,83.617,283699996.0
2006-03-21 15:30:00,83.613,83.615,83.58,83.6,190099998.0
2006-03-21 15:31:00,83.605,83.643,83.584,83.624,159900000.0
2006-03-21 15:32:00,83.625,83.625,83.585,83.585,92000001.0
2006-03-21 15:33:00,83.557,83.588,83.545,83.545,181899998.0
2006-03-21 15:34:00,83.582,83.596,83.564,83.583,245000002.0
2006-03-21 15:35:00,83.602,83.622,83.594,83.599,108399999.0
2006-03-21 15:36:00,83.605,83.623,83.593,83.607,181400002.0
2006-03-21 15:37:00,83.629,83.631,83.608,83.608,175799999.0
2006-03-21 15:38:00,83.645,83.664,83.633,83.644,108600001.0
2006-03-21 15:39:00,83.635,83.657,83.635,83.652,176999997.0
2006-03-21 15:40:00,83.649,83.656,83.57,83.614,204999998.0
2006-03-21 15:41:00,83.629,83.669,83.629,83.668,150800000.0
2006-03-21 15:42:00,83.671,83.697,83.657,83.687,244899999.0
2006-03-21 15:43:00,83.689,83.7,83.668,83.678,374999998.0
2006-03-21 15:44:00,83.701,83.745,83.691,83.707,133400000.0
2006-03-21 15:45:00,83.719,83.735,83.681,83.701,225199998.0
2006-03-21 15:46:00,83.71,83.726,83.691,83.7,221499996.0
2006-03-21 15:47:00,83.713,83.725,83.697,83.711,219599999.0
2006-03-21 15:48:00,83.689,83.709,83.677,83.699,176700000.0
2006-03-21 15:49:00,83.699,83.702,83.679,83.695,192400001.0
2006-03-21 15:50:00,83.698,83.707,83.674,83.685,213700001.0
2006-03-21 15:51:00,83.681,83.701,83.674,83.699,161899999.0
2006-03-21 15:52:00,83.695,83.729,83.695,83.729,258099999.0
2006-03-21 15:53:00,83.705,83.729,83.676,83.699,126800001.0
2006-03-21 15:54:00,83.696,83.713,83.674,83.696,204800003.0
2006-03-21 15:55:00,83.69,83.708,83.685,83.697,300199996.0
2006-03-21 15:56:00,83.702,83.716,83.688,83.699,137399999.0
2006-03-21 15:57:00,83.693,83.693,83.633,83.633,143299999.0
2006-03-21 15:58:00,83.659,83.689,83.649,83.664,276099998.0
2006-03-21 15:59:00,83.683,83.707,83.669,83.684,112099998.0
2006-03-21 16:00:00,83.682,83.701,83.668,83.701,253500001.0
2006-03-21 16:01:00,83.716,83.723,83.688,83.696,194300000.0
2006-03-21 16:02:00,83.699,83.721,83.686,83.703,228399999.0
2006-03-21 16:03:00,83.699,83.718,83.677,83.712,195199999.0
2006-03-21 16:04:00,83.692,83.705,83.671,83.69,160500000.0
2006-03-21 16:05:00,83.695,83.722,83.673,83.702,178499999.0
2006-03-21 16:06:00,83.698,83.718,83.69,83.706,127100001.0
2006-03-21 16:07:00,83.691,83.708,83.679,83.703,125000001.0
2006-03-21 16:08:00,83.703,83.729,83.696,83.729,146200000.0
2006-03-21 16:09:00,83.714,83.735,83.69,83.706,246100001.0
2006-03-21 16:10:00,83.69,83.707,83.683,83.69,86299999.0
2006-03-21 16:11:00,83.675,83.69,83.655,83.669,161299997.0
2006-03-21 16:12:00,83.67,83.706,83.67,83.706,114599998.0
2006-03-21 16:13:00,83.694,83.716,83.688,83.703,204400001.0
2006-03-21 16:14:00,83.657,83.703,83.657,83.683,182700000.0
2006-03-21 16:15:00,83.687,83.7,83.674,83.682,107299997.0
2006-03-21 16:16:00,83.7,83.713,83.683,83.698,99900000.0
2006-03-21 16:17:00,83.714,83.714,83.677,83.698,208699999.0
2006-03-21 16:18:00,83.695,83.709,83.683,83.701,166299997.0
2006-03-21 16:19:00,83.704,83.707,83.685,83.687,106499999.0
2006-03-21 16:20:00,83.697,83.714,83.688,83.714,279299999.0
2006-03-21 16:21:00,83.692,83.712,83.678,83.71,203100001.0
2006-03-21 16:22:00,83.711,83.732,83.704,83.732,253199996.0
2006-03-21 16:23:00,83.735,83.735,83.704,83.709,211900001.0
2006-03-21 16:24:00,83.715,83.733,83.706,83.72,165899998.0
2006-03-21 16:25:00,83.712,83.741,83.7,83.7,217199994.0
2006-03-21 16:26:00,83.714,83.728,83.698,83.728,179700003.0
2006-03-21 16:27:00,83.732,83.733,83.707,83.718,169199997.0
2006-03-21 16:28:00,83.723,83.731,83.697,83.714,192600000.0
2006-03-21 16:29:00,83.724,83.733,83.724,83.732,111300001.0
2006-03-21 16:30:00,83.752,83.76,83.731,83.747,214000000.0
2006-03-21 16:31:00,83.735,83.755,83.73,83.752,176100004.0
2006-03-21 16:32:00,83.765,83.769,83.743,83.747,177600003.0
2006-03-21 16:33:00,83.759,83.8,83.759,83.8,203200002.0
2006-03-21 16:34:00,83.783,83.832,83.783,83.832,186000000.0
2006-03-21 16:35:00,83.828,83.855,83.828,83.852,88299999.0
2006-03-21 16:36:00,83.849,83.886,83.849,83.885,192500002.0
2006-03-21 16:37:00,83.899,83.908,83.866,83.881,91099999.0
2006-03-21 16:38:00,83.882,83.902,83.871,83.883,189200001.0
2006-03-21 16:39:00,83.893,83.896,83.87,83.874,210400001.0
2006-03-21 16:40:00,83.869,83.892,83.834,83.842,161999998.0
2006-03-21 16:41:00,83.841,83.852,83.823,83.841,157599999.0
2006-03-21 16:42:00,83.844,83.888,83.844,83.888,233800002.0
2006-03-21 16:43:00,83.875,83.905,83.87,83.897,202000001.0
2006-03-21 16:44:00,83.912,83.926,83.895,83.906,268199998.0
2006-03-21 16:45:00,83.917,83.922,83.889,83.891,195200003.0
2006-03-21 16:46:00,83.907,83.915,83.889,83.894,250399997.0
2006-03-21 16:47:00,83.922,83.97,83.922,83.952,152000003.0
2006-03-21 16:48:00,83.925,83.951,83.877,83.895,297200000.0
2006-03-21 16:49:00,83.885,83.894,83.862,83.891,205799999.0
2006-03-21 16:50:00,83.879,83.903,83.867,83.885,109000000.0
2006-03-21 16:51:00,83.869,83.889,83.869,83.887,196799999.0
2006-03-21 16:52:00,83.876,83.907,83.871,83.907,227400000.0
2006-03-21 16:53:00,83.9,83.9,83.86,83.86,171500001.0
2006-03-21 16:54:00,83.861,83.883,83.842,83.86,141300000.0
2006-03-21 16:55:00,83.879,83.896,83.855,83.855,214899998.0
2006-03-21 16:56:00,83.889,83.906,83.876,83.897,82600000.0
2006-03-21 16:57:00,83.896,83.897,83.858,83.872,191599997.0
2006-03-21 16:58:00,83.882,83.887,83.859,83.868,136899997.0
2006-03-21 16:59:00,83.878,83.891,83.86,83.869,208200000.0
2006-03-21 17:00:00,83.894,83.902,83.876,83.876,113200000.0
2006-03-21 17:01:00,83.882,83.888,83.86,83.878,222400002.0
2006-03-21 17:02:00,83.87,83.892,83.857,83.871,159399999.0
2006-03-21 17:03:00,83.873,83.889,83.85,83.878,277700004.0
2006-03-21 17:04:00,83.892,83.892,83.858,83.862,220100001.0
2006-03-21 17:05:00,83.865,83.89,83.865,83.89,131099998.0
2006-03-21 17:06:00,83.871,83.894,83.863,83.863,313799997.0
2006-03-21 17:07:00,83.871,83.903,83.857,83.889,113000000.0
2006-03-21 17:08:00,83.9,83.924,83.888,83.924,192699998.0
2006-03-21 17:09:00,83.921,83.925,83.865,83.865,146100000.0
2006-03-21 17:10:00,83.895,83.895,83.85,83.852,193199998.0
2006-03-21 17:11:00,83.852,83.886,83.843,83.855,217899996.0
2006-03-21 17:12:00,83.851,83.86,83.832,83.842,129199998.0
2006-03-21 17:13:00,83.864,83.866,83.827,83.827,308199997.0
2006-03-21 17:14:00,83.827,83.835,83.806,83.81,159200000.0
2006-03-21 17:15:00,83.826,83.831,83.797,83.798,253299999.0
2006-03-21 17:16:00,83.82,83.828,83.786,83.786,95900001.0
2006-03-21 17:17:00,83.784,83.799,83.766,83.766,172599998.0
2006-03-21 17:18:00,83.8,83.806,83.772,83.78,186999997.0
2006-03-21 17:19:00,83.779,83.802,83.763,83.802,192599999.0
2006-03-21 17:20:00,83.799,83.815,83.791,83.801,136600000.0
2006-03-21 17:21:00,83.804,83.812,83.783,83.791,218000004.0
2006-03-21 17:22:00,83.782,83.796,83.772,83.79,172400000.0
2006-03-21 17:23:00,83.777,83.801,83.776,83.793,150700002.0
2006-03-21 17:24:00,83.762,83.796,83.762,83.786,222000000.0
2006-03-21 17:25:00,83.783,83.795,83.767,83.78,332300000.0
2006-03-21 17:26:00,83.781,83.82,83.781,83.82,252500003.0
2006-03-21 17:27:00,83.812,83.831,83.805,83.83,198199998.0
2006-03-21 17:28:00,83.818,83.828,83.791,83.814,138100001.0
2006-03-21 17:29:00,83.785,83.81,83.778,83.81,127899999.0
2006-03-21 17:30:00,83.798,83.798,83.766,83.77,221899998.0
2006-03-21 17:31:00,83.778,83.792,83.757,83.763,196500001.0
2006-03-21 17:32:00,83.735,83.761,83.72,83.739,123399999.0
2006-03-21 17:33:00,83.737,83.738,83.698,83.708,208400001.0
2006-03-21 17:34:00,83.714,83.714,83.688,83.706,133199999.0
2006-03-21 17:35:00,83.695,83.734,83.693,83.734,148700001.0
2006-03-21 17:36:00,83.735,83.74,83.716,83.727,88499999.0
2006-03-21 17:37:00,83.74,83.74,83.72,83.728,107900002.0
2006-03-21 17:38:00,83.735,83.74,83.716,83.726,141500000.0
2006-03-21 17:39:00,83.724,83.738,83.702,83.727,130499999.0
2006-03-21 17:40:00,83.717,83.731,83.703,83.712,317499999.0
2006-03-21 17:41:00,83.729,83.748,83.708,83.735,248799996.0
2006-03-21 17:42:00,83.726,83.756,83.726,83.756,133000000.0
2006-03-21 17:43:00,83.731,83.748,83.711,83.737,116000001.0
2006-03-21 17:44:00,83.737,83.752,83.722,83.734,196499999.0
2006-03-21 17:45:00,83.736,83.754,83.718,83.735,229700000.0
2006-03-21 17:46:00,83.756,83.756,83.711,83.711,114400002.0
2006-03-21 17:47:00,83.694,83.724,83.69,83.724,165800000.0
2006-03-21 17:48:00,83.705,83.733,83.697,83.716,147199998.0
2006-03-21 17:49:00,83.728,83.743,83.707,83.719,159399999.0
2006-03-21 17:50:00,83.74,83.763,83.725,83.749,208700000.0
2006-03-21 17:51:00,83.759,83.759,83.713,83.716,237999999.0
2006-03-21 17:52:00,83.728,83.735,83.71,83.716,105899999.0
2006-03-21 17:53:00,83.724,83.724,83.677,83.682,177000000.0
2006-03-21 17:54:00,83.702,83.712,83.668,83.681,123500000.0
2006-03-21 17:55:00,83.683,83.714,83.674,83.689,107900002.0
2006-03-21 17:56:00,83.701,83.726,83.681,83.702,109099999.0
2006-03-21 17:57:00,83.718,83.749,83.702,83.73,150600000.0
2006-03-21 17:58:00,83.744,83.775,83.742,83.767,245599998.0
2006-03-21 17:59:00,83.78,83.782,83.697,83.697,200199999.0
2006-03-21 18:00:00,83.644,83.725,83.644,83.721,356899999.0
2006-03-21 18:01:00,83.728,83.755,83.71,83.754,1187699999.0
2006-03-21 18:02:00,83.758,83.772,83.719,83.75,2107799990.0
2006-03-21 18:03:00,83.98,84.0,83.87,83.96,1650700003.0
2006-03-21 18:04:00,83.736,83.761,83.73,83.744,1650700003.0
2006-03-21 18:05:00,83.93,83.98,83.91,83.97,1720599995.0
2006-03-21 18:06:00,83.732,83.771,83.732,83.771,1720599995.0
2006-03-21 18:07:00,83.96,84.0,83.95,83.96,2122199988.0
2006-03-21 18:08:00,83.756,83.76,83.714,83.724,2122199988.0
2006-03-21 18:09:00,83.73,83.732,83.688,83.698,1621500007.0
2006-03-21 18:10:00,83.7,83.7,83.665,83.677,1669699988.0
2006-03-21 18:11:00,83.68,83.71,83.661,83.682,885300004.0
2006-03-21 18:12:00,83.705,83.723,83.69,83.693,1125600001.0
2006-03-21 18:13:00,83.706,83.748,83.691,83.717,1433299999.0
2006-03-21 18:14:00,83.725,83.741,83.711,83.712,1909100001.0
2006-03-21 18:15:00,83.696,83.736,83.686,83.72,2129799996.0
2006-03-21 18:16:00,83.737,83.74,83.707,83.707,1947299996.0
2006-03-21 18:17:00,83.707,83.755,83.707,83.743,626799997.0
2006-03-21 18:18:00,83.756,83.789,83.745,83.766,1421699989.0
2006-03-21 18:19:00,83.755,83.78,83.74,83.765,1628799990.0
2006-03-21 18:20:00,83.752,83.785,83.742,83.765,1499600001.0
2006-03-21 18:21:00,83.772,83.785,83.752,83.761,1653799995.0
2006-03-21 18:22:00,83.776,83.786,83.744,83.765,1869000003.0
2006-03-21 18:23:00,83.92,83.97,83.9,83.97,1575599983.0
2006-03-21 18:24:00,83.798,83.809,83.767,83.787,1575599983.0
2006-03-21 18:25:00,84.0,84.03,83.94,83.94,1639899996.0
2006-03-21 18:26:00,83.799,83.799,83.758,83.761,1639899996.0
2006-03-21 18:27:00,83.747,83.769,83.74,83.764,1359699996.0
2006-03-21 18:28:00,83.764,83.772,83.744,83.755,1070099992.0
2006-03-21 18:29:00,83.762,83.773,83.741,83.756,1419199994.0
2006-03-21 18:30:00,83.771,83.796,83.757,83.775,835900003.0
2006-03-21 18:31:00,83.765,83.788,83.751,83.777,1186500004.0
2006-03-21 18:32:00,83.768,83.788,83.756,83.778,1836399995.0
2006-03-21 18:33:00,83.775,83.791,83.752,83.767,2010600003.0
2006-03-21 18:34:00,83.758,83.776,83.742,83.764,1716700000.0
2006-03-21 18:35:00,83.758,83.78,83.746,83.766,1616599987.0
2006-03-21 18:36:00,83.753,83.766,83.735,83.75,1597999998.0
2006-03-21 18:37:00,83.763,83.831,83.763,83.825,1016199996.0
2006-03-21 18:38:00,83.831,83.831,83.786,83.786,551600001.0
2006-03-21 18:39:00,83.782,83.817,83.779,83.817,405999996.0
2006-03-21 18:40:00,83.788,83.819,83.784,83.798,762399999.0
2006-03-21 18:41:00,83.792,83.813,83.778,83.795,726100001.0
2006-03-21 18:42:00,83.782,83.826,83.782,83.795,754699996.0
2006-03-21 18:43:00,83.79,83.804,83.763,83.786,1426800007.0
2006-03-21 18:44:00,83.803,83.813,83.775,83.775,835500003.0
2006-03-21 18:45:00,83.804,83.818,83.783,83.783,1000699998.0
2006-03-21 18:46:00,83.802,83.805,83.74,83.74,640900002.0
2006-03-21 18:47:00,83.723,83.753,83.717,83.741,482299999.0
2006-03-21 18:48:00,83.734,83.734,83.705,83.715,659399993.0
2006-03-21 18:49:00,83.739,83.772,83.727,83.745,1001199999.0
2006-03-21 18:50:00,83.763,83.776,83.735,83.736,973399996.0
2006-03-21 18:51:00,83.752,83.764,83.734,83.747,520399998.0
2006-03-21 18:52:00,83.748,83.768,83.737,83.756,759499994.0
2006-03-21 18:53:00,83.757,83.783,83.727,83.727,735500003.0
2006-03-21 18:54:00,83.759,83.805,83.759,83.8,938499997.0
2006-03-21 18:55:00,83.8,83.832,83.798,83.83,1070300003.0
2006-03-21 18:56:00,83.817,83.858,83.817,83.837,587999995.0
2006-03-21 18:57:00,83.819,83.869,83.819,83.869,292299999.0
2006-03-21 18:58:00,83.867,83.899,83.85,83.864,1086000004.0
2006-03-21 18:59:00,83.868,83.898,83.868,83.892,926800003.0
2006-03-21 19:00:00,83.896,83.912,83.878,83.892,794500003.0
2006-03-21 19:01:00,83.901,83.942,83.897,83.908,567499999.0
2006-03-21 19:02:00,83.925,83.952,83.925,83.94,303300003.0
2006-03-21 19:03:00,83.924,83.93,83.897,83.899,728699997.0
2006-03-21 19:04:00,83.908,83.938,83.893,83.921,632000000.0
2006-03-21 19:05:00,83.928,83.946,83.907,83.912,327000000.0
2006-03-21 19:06:00,83.93,83.938,83.902,83.902,491799998.0
2006-03-21 19:07:00,83.916,83.953,83.916,83.94,944600001.0
2006-03-21 19:08:00,83.948,83.955,83.914,83.914,1034200000.0
2006-03-21 19:09:00,83.932,83.951,83.912,83.92,541599997.0
2006-03-21 19:10:00,83.932,83.938,83.896,83.896,501799999.0
2006-03-21 19:11:00,83.907,83.937,83.907,83.927,125000000.0
2006-03-21 19:12:00,83.915,83.94,83.903,83.923,264099998.0
2006-03-21 19:13:00,83.919,83.922,83.892,83.91,415599998.0
2006-03-21 19:14:00,83.911,83.918,83.882,83.889,564599994.0
2006-03-21 19:15:00,83.901,83.935,83.891,83.935,676500005.0
2006-03-21 19:16:00,83.932,83.932,83.896,83.896,277400000.0
2006-03-21 19:17:00,83.891,83.917,83.891,83.917,657999998.0
2006-03-21 19:18:00,83.911,83.928,83.896,83.896,514900000.0
2006-03-21 19:19:00,83.902,83.924,83.901,83.913,684400003.0
2006-03-21 19:20:00,83.901,83.921,83.893,83.906,526899997.0
2006-03-21 19:21:00,83.892,83.905,83.871,83.887,290900002.0
2006-03-21 19:22:00,83.888,83.92,83.844,83.899,390699995.0
2006-03-21 19:23:00,83.929,83.955,83.912,83.946,1618499998.0
2006-03-21 19:24:00,83.945,83.977,83.938,83.97,581299996.0
2006-03-21 19:25:00,83.977,83.985,83.935,83.954,850199998.0
2006-03-21 19:26:00,83.933,83.959,83.917,83.945,1438199998.0
2006-03-21 19:27:00,83.923,83.941,83.908,83.941,1097100000.0
2006-03-21 19:28:00,83.94,83.951,83.914,83.931,569699995.0
2006-03-21 19:29:00,83.95,83.954,83.923,83.938,684500005.0
2006-03-21 19:30:00,83.95,83.955,83.929,83.929,934099999.0
2006-03-21 19:31:00,83.919,83.945,83.917,83.942,603999998.0
2006-03-21 19:32:00,83.94,83.954,83.926,83.95,735800005.0
2006-03-21 19:33:00,83.937,83.965,83.926,83.965,597299997.0
2006-03-21 19:34:00,83.949,83.981,83.947,83.981,791800002.0
2006-03-21 19:35:00,83.99,83.994,83.959,83.959,882699998.0
2006-03-21 19:36:00,83.97,83.996,83.967,83.985,443200001.0
2006-03-21 19:37:00,83.977,84.008,83.977,84.008,213499997.0
2006-03-21 19:38:00,83.988,84.013,83.977,83.995,920599999.0
2006-03-21 19:39:00,83.962,84.002,83.962,83.994,832800000.0
2006-03-21 19:40:00,83.993,83.996,83.962,83.981,695000001.0
2006-03-21 19:41:00,83.995,84.038,83.985,84.038,833799997.0
2006-03-21 19:42:00,84.022,84.046,84.005,84.005,556099998.0
2006-03-21 19:43:00,84.027,84.039,84.004,84.009,389300001.0
2006-03-21 19:44:00,84.025,84.025,83.983,83.983,417199995.0
2006-03-21 19:45:00,83.981,84.012,83.981,84.004,555099993.0
2006-03-21 19:46:00,83.97,84.0,83.97,83.986,392800003.0
2006-03-21 19:47:00,83.983,84.009,83.966,83.985,189300000.0
2006-03-21 19:48:00,83.991,84.018,83.978,83.996,969299995.0
2006-03-21 19:49:00,84.002,84.022,83.979,84.011,527999998.0
2006-03-21 19:50:00,84.001,84.026,83.994,84.02,342499995.0
2006-03-21 19:51:00,83.993,84.01,83.983,83.998,206600001.0
2006-03-21 19:52:00,84.0,84.023,83.981,84.002,626899999.0
2006-03-21 19:53:00,84.025,84.025,83.995,84.001,715499995.0
2006-03-21 19:54:00,84.005,84.008,83.949,83.949,832900001.0
2006-03-21 19:55:00,83.965,83.975,83.942,83.942,431499996.0
2006-03-21 19:56:00,83.935,83.966,83.935,83.96,342800002.0
2006-03-21 19:57:00,83.971,83.979,83.953,83.958,573300001.0
2006-03-21 19:58:00,83.97,83.97,83.937,83.937,700499997.0
2006-03-21 19:59:00,83.942,83.982,83.942,83.955,826199995.0
2006-03-21 20:00:00,83.963,83.99,83.951,83.99,271799999.0
2006-03-21 20:01:00,83.973,84.013,83.973,84.013,536599998.0
2006-03-21 20:02:00,84.023,84.035,84.003,84.01,622499999.0
2006-03-21 20:03:00,84.012,84.034,84.003,84.024,316399999.0
2006-03-21 20:04:00,84.027,84.027,83.96,84.003,427499998.0
2006-03-21 20:05:00,84.02,84.022,83.981,84.008,609699991.0
2006-03-21 20:06:00,83.989,84.019,83.989,83.997,985799997.0
2006-03-21 20:07:00,84.016,84.03,84.003,84.016,729400001.0
2006-03-21 20:08:00,84.025,84.037,84.008,84.034,454800005.0
2006-03-21 20:09:00,84.009,84.028,83.99,84.004,573599995.0
2006-03-21 20:10:00,84.001,84.034,84.001,84.033,949999998.0
2006-03-21 20:11:00,84.023,84.054,84.023,84.027,955899995.0
2006-03-21 20:12:00,84.034,84.041,84.012,84.023,1308799994.0
2006-03-21 20:13:00,84.024,84.047,84.02,84.041,463600000.0
2006-03-21 20:14:00,84.053,84.085,84.05,84.085,614299997.0
2006-03-21 20:15:00,84.083,84.083,84.06,84.062,763000002.0
2006-03-21 20:16:00,84.061,84.076,84.027,84.068,662900003.0
2006-03-21 20:17:00,84.073,84.073,84.04,84.045,319399996.0
2006-03-21 20:18:00,84.04,84.065,84.039,84.065,117500000.0
2006-03-21 20:19:00,84.053,84.063,84.035,84.055,289499999.0
2006-03-21 20:20:00,84.055,84.059,84.029,84.047,658399999.0
2006-03-21 20:21:00,84.04,84.065,84.035,84.06,681699998.0
2006-03-21 20:22:00,84.053,84.079,84.045,84.065,737100000.0
2006-03-21 20:23:00,84.064,84.072,84.049,84.053,496499999.0
2006-03-21 20:24:00,84.04,84.065,84.037,84.055,368800000.0
2006-03-21 20:25:00,84.058,84.07,84.045,84.048,715300000.0
2006-03-21 20:26:00,84.05,84.064,84.021,84.04,450000001.0
2006-03-21 20:27:00,84.03,84.05,84.027,84.045,362899996.0
2006-03-21 20:28:00,84.029,84.055,84.018,84.035,1174300003.0
2006-03-21 20:29:00,84.033,84.035,83.994,83.994,1312100000.0
2006-03-21 20:30:00,84.007,84.042,84.002,84.016,1411899989.0
2006-03-21 20:31:00,84.011,84.039,84.009,84.024,1201499999.0
2006-03-21 20:32:00,84.028,84.045,84.009,84.032,1319499997.0
2006-03-21 20:33:00,84.026,84.048,84.02,84.047,569199999.0
2006-03-21 20:34:00,84.04,84.057,84.023,84.042,328399997.0
2006-03-21 20:35:00,84.048,84.05,84.021,84.021,482600000.0
2006-03-21 20:36:00,84.035,84.058,84.033,84.052,529799995.0
2006-03-21 20:37:00,84.024,84.057,84.024,84.053,476200001.0
2006-03-21 20:38:00,84.046,84.057,84.019,84.044,848199998.0
2006-03-21 20:39:00,84.025,84.044,84.016,84.032,716299998.0
2006-03-21 20:40:00,84.037,84.05,84.022,84.022,1416400000.0
2006-03-21 20:41:00,84.04,84.048,84.022,84.045,1007999998.0
2006-03-21 20:42:00,84.031,84.053,84.026,84.05,1031899997.0
2006-03-21 20:43:00,84.022,84.041,84.012,84.023,798900000.0
2006-03-21 20:44:00,84.0,84.026,83.995,84.022,716500002.0
2006-03-21 20:45:00,84.019,84.032,84.002,84.03,658900005.0
2006-03-21 20:46:00,84.034,84.042,84.01,84.01,669900003.0
2006-03-21 20:47:00,84.034,84.04,84.014,84.018,926699998.0
2006-03-21 20:48:00,84.02,84.045,84.014,84.035,753100000.0
2006-03-21 20:49:00,84.037,84.043,84.019,84.027,565199996.0
2006-03-21 20:50:00,84.05,84.051,84.01,84.05,1255500004.0
2006-03-21 20:51:00,84.046,84.058,84.033,84.043,552899998.0
2006-03-21 20:52:00,84.037,84.054,84.029,84.054,350999999.0
2006-03-21 20:53:00,84.033,84.053,84.017,84.032,1143399996.0
2006-03-21 20:54:00,84.007,84.042,84.007,84.042,381599999.0
2006-03-21 20:55:00,84.029,84.049,84.015,84.033,1226999993.0
2006-03-21 20:56:00,84.015,84.047,84.015,84.029,822899996.0
2006-03-21 20:57:00,84.025,84.03,83.999,84.004,723899999.0
2006-03-21 20:58:00,84.019,84.03,83.997,84.003,1479999992.0
2006-03-21 20:59:00,84.023,84.029,83.993,84.008,1179999994.0
2006-03-21 21:00:00,84.025,84.035,84.007,84.007,1216999995.0
2006-03-21 21:01:00,84.011,84.027,83.993,83.997,1129200001.0
2006-03-21 21:02:00,84.015,84.015,83.991,83.991,551500001.0
2006-03-21 21:03:00,83.992,84.008,83.988,84.005,338899999.0
2006-03-21 21:04:00,83.982,84.0,83.958,83.984,392900000.0
2006-03-21 21:05:00,83.98,84.0,83.951,83.977,784899998.0
2006-03-21 21:06:00,83.998,84.006,83.977,83.987,730099993.0
2006-03-21 21:07:00,83.998,83.998,83.955,83.988,721799998.0
2006-03-21 21:08:00,83.995,84.0,83.964,83.975,719999996.0
2006-03-21 21:09:00,83.977,84.005,83.972,83.995,252199996.0
2006-03-21 21:10:00,83.977,84.0,83.953,84.0,716800001.0
2006-03-21 21:11:00,83.99,84.015,83.984,83.984,572099998.0
2006-03-21 21:12:00,84.002,84.002,83.971,83.98,303799999.0
2006-03-21 21:13:00,83.995,84.0,83.978,83.982,496999998.0
2006-03-21 21:14:00,83.997,84.012,83.982,83.99,655299996.0
2006-03-21 21:15:00,83.992,84.025,83.988,84.018,818700005.0
2006-03-21 21:16:00,84.019,84.031,84.002,84.005,764599992.0
2006-03-21 21:17:00,83.995,84.014,83.974,84.0,991499997.0
2006-03-21 21:18:00,83.982,84.006,83.962,84.006,699600000.0
2006-03-21 21:19:00,83.99,84.01,83.983,84.005,868699999.0
2006-03-21 21:20:00,84.006,84.009,83.975,83.992,1244300003.0
2006-03-21 21:21:00,83.984,84.0,83.975,83.995,1031599998.0
2006-03-21 21:22:00,83.995,84.007,83.976,83.979,843700000.0
2006-03-21 21:23:00,83.982,84.012,83.982,84.012,696500004.0
2006-03-21 21:24:00,84.012,84.014,83.977,83.979,855999995.0
2006-03-21 21:25:00,84.0,84.016,83.968,83.969,1048699998.0
2006-03-21 21:26:00,83.984,84.005,83.969,83.988,344900002.0
2006-03-21 21:27:00,83.992,84.013,83.982,84.013,524399996.0
2006-03-21 21:28:00,83.992,84.022,83.992,84.015,408899995.0
2006-03-21 21:29:00,84.017,84.033,84.005,84.013,633899996.0
2006-03-21 21:30:00,84.012,84.013,83.979,83.979,291299996.0
2006-03-21 21:31:00,83.999,84.015,83.983,84.01,325199998.0
2006-03-21 21:32:00,84.013,84.018,83.993,83.997,524999996.0
2006-03-21 21:33:00,84.02,84.02,83.993,84.0,398899998.0
2006-03-21 21:34:00,84.013,84.022,83.991,84.012,162400000.0
2006-03-21 21:35:00,84.003,84.027,84.002,84.024,418400002.0
2006-03-21 21:36:00,84.027,84.035,84.006,84.017,564999992.0
2006-03-21 21:37:00,84.012,84.033,84.004,84.005,461500002.0
2006-03-21 21:38:00,83.999,84.02,83.997,84.015,132400002.0
2006-03-21 21:39:00,83.993,84.019,83.991,84.014,360799998.0
2006-03-21 21:40:00,84.005,84.016,83.981,83.983,472899991.0
2006-03-21 21:41:00,84.0,84.017,83.991,83.991,407900000.0
2006-03-21 21:42:00,84.005,84.01,83.986,83.998,426500000.0
2006-03-21 21:43:00,84.007,84.007,83.97,83.984,275399999.0
2006-03-21 21:44:00,83.979,84.01,83.976,84.008,1064599997.0
2006-03-21 21:45:00,83.998,84.028,83.988,84.015,439599996.0
2006-03-21 21:46:00,83.999,84.015,83.994,84.015,263800004.0
2006-03-21 21:47:00,84.013,84.017,83.989,84.002,502900004.0
2006-03-21 21:48:00,84.02,84.02,83.985,83.999,606399999.0
2006-03-21 21:49:00,84.012,84.033,83.995,84.004,201900001.0
2006-03-21 21:50:00,84.013,84.02,83.996,84.0,245999998.0
2006-03-21 21:51:00,83.996,84.02,83.992,84.015,364899995.0
2006-03-21 21:52:00,83.996,84.012,83.991,84.006,198100002.0
2006-03-21 21:53:00,83.995,84.028,83.995,84.028,585199999.0
2006-03-21 21:54:00,84.0,84.035,84.0,84.03,217500002.0
2006-03-21 21:55:00,84.016,84.044,84.013,84.031,230100000.0
2006-03-21 21:56:00,84.01,84.03,83.994,84.012,386899998.0
2006-03-21 21:57:00,84.001,84.02,83.988,84.003,140299998.0
2006-03-21 21:58:00,84.002,84.013,83.984,83.997,251099998.0
2006-03-21 21:59:00,83.992,84.021,83.983,83.997,461299996.0
2006-03-21 22:00:00,83.993,83.993,83.951,83.952,556600005.0
2006-03-21 22:01:00,83.933,83.964,83.929,83.959,641599997.0
2006-03-21 22:02:00,83.956,83.964,83.934,83.942,607300001.0
2006-03-21 22:03:00,83.933,83.954,83.912,83.948,399900000.0
2006-03-21 22:04:00,83.956,83.994,83.943,83.994,439399998.0
2006-03-21 22:05:00,83.967,83.984,83.959,83.978,271499997.0
2006-03-21 22:06:00,83.964,83.997,83.961,83.997,261299995.0
2006-03-21 22:07:00,83.991,83.991,83.963,83.969,265700000.0
2006-03-21 22:08:00,83.984,83.988,83.957,83.963,218300000.0
2006-03-21 22:09:00,83.978,83.997,83.966,83.969,330599998.0
2006-03-21 22:10:00,83.982,83.996,83.958,83.977,163499999.0
2006-03-21 22:11:00,83.954,83.982,83.954,83.975,446299998.0
2006-03-21 22:12:00,83.981,83.999,83.968,83.978,342300000.0
2006-03-21 22:13:00,83.986,84.014,83.982,84.005,459499997.0
2006-03-21 22:14:00,83.98,84.002,83.97,83.99,321899998.0
2006-03-21 22:15:00,83.977,84.006,83.977,84.006,198999997.0
2006-03-21 22:16:00,84.008,84.008,83.968,83.985,492900002.0
2006-03-21 22:17:00,84.002,84.01,83.984,83.99,203600003.0
2006-03-21 22:18:00,83.986,84.003,83.969,83.988,422799995.0
2006-03-21 22:19:00,83.965,83.991,83.953,83.978,351499994.0
2006-03-21 22:20:00,83.966,83.993,83.964,83.968,322500001.0
2006-03-21 22:21:00,83.988,83.992,83.97,83.976,247100000.0
2006-03-21 22:22:00,83.988,84.008,83.987,84.005,321100000.0
2006-03-21 22:23:00,84.003,84.006,83.975,83.996,468500007.0
2006-03-21 22:24:00,83.991,84.001,83.957,83.957,360299998.0
2006-03-21 22:25:00,83.966,83.98,83.954,83.963,230299996.0
2006-03-21 22:26:00,83.964,83.987,83.962,83.978,165800001.0
2006-03-21 22:27:00,83.96,83.982,83.95,83.977,572600002.0
2006-03-21 22:28:00,83.956,83.978,83.947,83.964,310699998.0
2006-03-21 22:29:00,83.975,83.98,83.946,83.962,167500000.0
2006-03-21 22:30:00,83.977,83.98,83.945,83.958,93199999.0
2006-03-21 22:31:00,83.963,83.98,83.932,83.97,552800003.0
2006-03-21 22:32:00,83.96,83.982,83.947,83.971,335700000.0
2006-03-21 22:33:00,83.963,83.997,83.946,83.974,729799995.0
2006-03-21 22:34:00,83.951,83.975,83.946,83.958,536599996.0
2006-03-21 22:35:00,83.977,83.982,83.958,83.962,221899997.0
2006-03-21 22:36:00,83.958,83.984,83.958,83.983,361699999.0
2006-03-21 22:37:00,83.988,83.99,83.961,83.967,195900001.0
2006-03-21 22:38:00,83.988,83.988,83.951,83.969,151500001.0
2006-03-21 22:39:00,83.954,83.971,83.939,83.96,226900002.0
2006-03-21 22:40:00,83.956,83.956,83.917,83.926,265800002.0
2006-03-21 22:41:00,83.92,83.96,83.92,83.939,235400000.0
2006-03-21 22:42:00,83.954,83.971,83.933,83.966,228900001.0
2006-03-21 22:43:00,83.975,83.978,83.94,83.96,261200001.0
2006-03-21 22:44:00,83.957,83.97,83.935,83.937,393400001.0
2006-03-21 22:45:00,83.961,83.97,83.925,83.947,518999995.0
2006-03-21 22:46:00,83.96,83.97,83.922,83.922,343499998.0
2006-03-21 22:47:00,83.962,83.962,83.923,83.923,375299996.0
2006-03-21 22:48:00,83.934,83.958,83.92,83.945,302900001.0
2006-03-21 22:49:00,83.922,83.963,83.921,83.957,222100001.0
2006-03-21 22:50:00,83.933,83.963,83.924,83.944,270099998.0
2006-03-21 22:51:00,83.932,83.958,83.913,83.926,258500000.0
2006-03-21 22:52:00,83.952,83.966,83.926,83.947,192000004.0
2006-03-21 22:53:00,83.973,83.976,83.932,83.943,618300004.0
2006-03-21 22:54:00,83.965,83.976,83.94,83.943,299500000.0
2006-03-21 22:55:00,83.963,83.981,83.948,83.951,239100004.0
2006-03-21 22:56:00,83.951,83.977,83.94,83.975,233900000.0
2006-03-21 22:57:00,83.949,83.972,83.917,83.955,232100001.0
2006-03-21 22:58:00,83.932,83.952,83.89,83.948,151400002.0
2006-03-21 22:59:00,83.959,84.007,83.914,83.914,497600000.0
2006-03-21 23:00:00,83.995,83.995,83.952,83.965,240999998.0
2006-03-21 23:01:00,83.953,83.981,83.886,83.977,165199998.0
2006-03-21 23:02:00,83.965,83.983,83.953,83.976,224200000.0
2006-03-21 23:03:00,83.97,83.972,83.938,83.938,237699998.0
2006-03-21 23:04:00,83.967,83.974,83.943,83.957,185399999.0
2006-03-21 23:05:00,83.965,83.996,83.965,83.988,233299999.0
2006-03-21 23:06:00,83.962,84.001,83.962,84.001,262400002.0
2006-03-21 23:07:00,83.982,83.996,83.96,83.984,150800000.0
2006-03-21 23:08:00,83.98,83.99,83.962,83.975,172000000.0
2006-03-21 23:09:00,83.992,83.996,83.967,83.969,183899998.0
2006-03-21 23:10:00,83.983,83.997,83.966,83.983,267499998.0
2006-03-21 23:11:00,83.998,83.999,83.977,83.986,136000002.0
2006-03-21 23:12:00,83.976,83.992,83.968,83.988,157900001.0
2006-03-21 23:13:00,83.972,83.995,83.97,83.984,179800001.0
2006-03-21 23:14:00,83.971,83.992,83.971,83.992,208599998.0
2006-03-21 23:15:00,83.974,83.993,83.962,83.988,234399998.0
2006-03-21 23:16:00,83.977,83.995,83.974,83.994,145099998.0
2006-03-21 23:17:00,83.978,83.995,83.961,83.986,168199996.0
2006-03-21 23:18:00,83.985,83.999,83.971,83.988,233299999.0
2006-03-21 23:19:00,84.002,84.002,83.969,83.976,175999998.0
2006-03-21 23:20:00,83.973,83.989,83.955,83.974,196300003.0
2006-03-21 23:21:00,83.977,83.989,83.964,83.966,108100000.0
2006-03-21 23:22:00,83.967,83.98,83.953,83.975,196200003.0
2006-03-21 23:23:00,83.958,83.978,83.928,83.953,255900000.0
2006-03-21 23:24:00,83.962,83.973,83.933,83.962,67800000.0
2006-03-21 23:25:00,83.954,83.98,83.954,83.976,166799998.0
2006-03-21 23:26:00,83.966,83.976,83.934,83.934,169099999.0
2006-03-21 23:27:00,83.965,83.968,83.948,83.952,243100001.0
2006-03-21 23:28:00,83.95,83.969,83.947,83.963,101200000.0
2006-03-21 23:29:00,83.943,83.964,83.94,83.963,146600000.0
2006-03-21 23:30:00,83.945,83.962,83.928,83.948,258499996.0
2006-03-21 23:31:00,83.956,83.967,83.933,83.949,172900002.0
2006-03-21 23:32:00,83.96,83.968,83.94,83.953,142199998.0
2006-03-21 23:33:00,83.943,83.961,83.928,83.961,111400000.0
2006-03-21 23:34:00,83.945,83.975,83.935,83.955,339999996.0
2006-03-21 23:35:00,83.953,83.953,83.926,83.926,283899998.0
2006-03-21 23:36:00,83.92,83.941,83.903,83.921,287100003.0
2006-03-21 23:37:00,83.915,83.932,83.882,83.912,158699996.0
2006-03-21 23:38:00,83.895,83.906,83.871,83.88,255600000.0
2006-03-21 23:39:00,83.903,83.912,83.819,83.881,90200001.0
2006-03-21 23:40:00,83.913,83.923,83.899,83.908,250499996.0
2006-03-21 23:41:00,83.923,83.927,83.899,83.904,308400001.0
2006-03-21 23:42:00,83.929,83.952,83.919,83.933,234199999.0
2006-03-21 23:43:00,83.952,83.971,83.933,83.956,180199999.0
2006-03-21 23:44:00,83.967,83.967,83.941,83.941,121100000.0
2006-03-21 23:45:00,83.935,83.963,83.933,83.953,289999995.0
2006-03-21 23:46:00,83.962,83.972,83.946,83.959,252000002.0
2006-03-21 23:47:00,83.949,83.949,83.921,83.928,108699999.0
2006-03-21 23:48:00,83.942,83.972,83.942,83.972,80599999.0
2006-03-21 23:49:00,83.956,83.956,83.933,83.937,104400000.0
2006-03-21 23:50:00,83.942,83.963,83.927,83.947,94200001.0
2006-03-21 23:51:00,83.949,83.97,83.921,83.95,194899999.0
2006-03-21 23:52:00,83.966,83.978,83.945,83.965,176799997.0
2006-03-21 23:53:00,83.965,83.967,83.926,83.949,133000000.0
2006-03-21 23:54:00,83.967,83.97,83.952,83.952,119700001.0
2006-03-21 23:55:00,83.973,83.98,83.957,83.96,224299997.0
2006-03-21 23:56:00,83.96,83.98,83.96,83.98,113200000.0
2006-03-21 23:57:00,83.962,83.991,83.962,83.991,145000001.0
2006-03-21 23:58:00,83.976,84.002,83.96,83.975,124900000.0
2006-03-21 23:59:00,83.986,84.02,83.978,83.98,259199996.0
2006-03-22 00:00:00,83.997,84.035,83.989,84.035,214100002.0
2006-03-22 00:01:00,84.011,84.04,84.002,84.022,239999996.0
2006-03-22 00:02:00,83.983,84.017,83.979,84.008,143899999.0
2006-03-22 00:03:00,83.994,84.023,83.971,83.99,209199999.0
2006-03-22 00:04:00,83.981,84.01,83.958,83.995,278799996.0
2006-03-22 00:05:00,83.968,84.028,83.968,83.989,193499999.0
2006-03-22 00:06:00,84.01,84.018,83.979,83.995,238700004.0
2006-03-22 00:07:00,83.972,84.0,83.966,83.969,131300001.0
2006-03-22 00:08:00,83.953,84.0,83.932,83.98,177600001.0
2006-03-22 00:09:00,83.941,84.016,83.931,84.016,111400000.0
2006-03-22 00:10:00,83.977,84.04,83.969,84.021,188600002.0
2006-03-22 00:11:00,84.008,84.02,83.974,83.974,121400000.0
2006-03-22 00:12:00,83.983,84.03,83.966,83.998,195300002.0
2006-03-22 00:13:00,83.98,84.022,83.98,84.004,227699998.0
2006-03-22 00:14:00,83.99,84.019,83.977,83.996,158499998.0
2006-03-22 00:15:00,83.997,84.017,83.972,83.988,189400000.0
2006-03-22 00:16:00,83.989,84.035,83.983,84.02,167599998.0
2006-03-22 00:17:00,84.026,84.061,84.026,84.045,132700002.0
2006-03-22 00:18:00,84.044,84.083,84.041,84.055,171899999.0
2006-03-22 00:19:00,84.054,84.081,84.037,84.051,166200000.0
2006-03-22 00:20:00,84.034,84.064,84.024,84.058,168500001.0
2006-03-22 00:21:00,84.045,84.074,84.009,84.016,198400002.0
2006-03-22 00:22:00,84.022,84.05,84.012,84.03,273900001.0
2006-03-22 00:23:00,84.046,84.067,84.007,84.052,380000003.0
2006-03-22 00:24:00,84.005,84.053,83.99,84.008,226299999.0
2006-03-22 00:25:00,84.031,84.059,84.021,84.042,262200003.0
2006-03-22 00:26:00,84.026,84.058,84.009,84.03,202099996.0
2006-03-22 00:27:00,84.027,84.048,84.005,84.025,238100003.0
2006-03-22 00:28:00,84.055,84.065,84.01,84.01,256200001.0
2006-03-22 00:29:00,84.037,84.088,84.016,84.067,195800000.0
2006-03-22 00:30:00,84.042,84.077,84.017,84.064,128600001.0
2006-03-22 00:31:00,84.046,84.064,84.043,84.064,160500000.0
2006-03-22 00:32:00,84.053,84.081,84.047,84.074,152500002.0
2006-03-22 00:33:00,84.068,84.094,84.061,84.077,225400000.0
2006-03-22 00:34:00,84.048,84.067,84.037,84.054,155299998.0
2006-03-22 00:35:00,84.035,84.056,84.034,84.047,143400001.0
2006-03-22 00:36:00,84.042,84.073,84.027,84.073,287800001.0
2006-03-22 00:37:00,84.068,84.072,84.046,84.048,176199998.0
2006-03-22 00:38:00,84.052,84.07,84.036,84.054,312899996.0
2006-03-22 00:39:00,84.032,84.055,84.032,84.055,28700000.0
2006-03-22 00:40:00,84.058,84.068,84.036,84.036,202500002.0
2006-03-22 00:41:00,84.056,84.067,84.041,84.058,186099998.0
2006-03-22 00:42:00,84.047,84.065,84.024,84.033,234200002.0
2006-03-22 00:43:00,84.046,84.052,84.01,84.052,106299999.0
2006-03-22 00:44:00,84.043,84.048,84.026,84.026,157200001.0
2006-03-22 00:45:00,84.043,84.052,84.024,84.041,130300000.0
2006-03-22 00:46:00,84.052,84.063,84.042,84.046,102800000.0
2006-03-22 00:47:00,84.039,84.062,84.039,84.062,61399998.0
2006-03-22 00:48:00,84.057,84.07,84.039,84.06,150499997.0
2006-03-22 00:49:00,84.064,84.067,84.04,84.054,120300001.0
2006-03-22 00:50:00,84.071,84.071,84.04,84.04,207100003.0
2006-03-22 00:51:00,84.057,84.069,84.04,84.046,217899998.0
2006-03-22 00:52:00,84.055,84.065,84.034,84.057,332900006.0
2006-03-22 00:53:00,84.054,84.058,84.033,84.042,164300003.0
2006-03-22 00:54:00,84.055,84.075,84.05,84.053,128000000.0
2006-03-22 00:55:00,84.063,84.085,84.059,84.075,263500001.0
2006-03-22 00:56:00,84.08,84.089,84.043,84.073,177800002.0
2006-03-22 00:57:00,84.099,84.115,84.053,84.053,202499997.0
2006-03-22 00:58:00,84.041,84.056,83.994,83.994,210799997.0
2006-03-22 00:59:00,84.03,84.125,84.027,84.099,184899998.0
2006-03-22 01:00:00,84.125,84.136,84.104,84.116,266699997.0
2006-03-22 01:01:00,84.122,84.147,84.109,84.147,159600001.0
2006-03-22 01:02:00,84.143,84.152,84.116,84.122,214899998.0
2006-03-22 01:03:00,84.104,84.128,84.063,84.078,204499999.0
2006-03-22 01:04:00,84.087,84.095,84.063,84.064,193999998.0
2006-03-22 01:05:00,84.079,84.084,84.051,84.06,212000000.0
2006-03-22 01:06:00,84.067,84.07,84.036,84.056,182899998.0
2006-03-22 01:07:00,84.068,84.083,84.056,84.069,163299999.0
2006-03-22 01:08:00,84.063,84.082,84.048,84.073,252500001.0
2006-03-22 01:09:00,84.075,84.08,84.057,84.07,210199999.0
2006-03-22 01:10:00,84.064,84.08,84.06,84.08,236599994.0
2006-03-22 01:11:00,84.058,84.073,84.045,84.058,155300001.0
2006-03-22 01:12:00,84.066,84.066,84.037,84.058,141799999.0
2006-03-22 01:13:00,84.059,84.077,84.047,84.058,183599998.0
2006-03-22 01:14:00,84.055,84.093,84.055,84.078,268199998.0
2006-03-22 01:15:00,84.072,84.084,84.056,84.06,69500001.0
2006-03-22 01:16:00,84.079,84.09,84.069,84.069,137800000.0
2006-03-22 01:17:00,84.086,84.102,84.069,84.085,204500001.0
2006-03-22 01:18:00,84.074,84.126,84.074,84.126,94800001.0
2006-03-22 01:19:00,84.143,84.155,84.116,84.145,230100002.0
2006-03-22 01:20:00,84.125,84.162,84.125,84.155,226400001.0
2006-03-22 01:21:00,84.168,84.168,84.141,84.144,276300000.0
2006-03-22 01:22:00,84.149,84.149,84.102,84.102,164400002.0
2006-03-22 01:23:00,84.112,84.128,84.084,84.09,147399999.0
2006-03-22 01:24:00,84.118,84.129,84.096,84.129,173000000.0
2006-03-22 01:25:00,84.123,84.128,84.106,84.109,167399999.0
2006-03-22 01:26:00,84.127,84.13,84.096,84.115,319700000.0
2006-03-22 01:27:00,84.114,84.126,84.095,84.107,79500000.0
2006-03-22 01:28:00,84.095,84.119,84.095,84.112,192299997.0
2006-03-22 01:29:00,84.11,84.135,84.106,84.118,208000002.0
2006-03-22 01:30:00,84.112,84.112,84.083,84.086,169199999.0
2006-03-22 01:31:00,84.091,84.112,84.078,84.099,245499997.0
2006-03-22 01:32:00,84.102,84.137,84.093,84.114,208700000.0
2006-03-22 01:33:00,84.141,84.141,84.106,84.117,179600000.0
2006-03-22 01:34:00,84.113,84.129,84.086,84.1,123199999.0
2006-03-22 01:35:00,84.108,84.108,84.084,84.089,146300001.0
2006-03-22 01:36:00,84.108,84.147,84.102,84.125,182999999.0
2006-03-22 01:37:00,84.151,84.181,84.151,84.178,158600001.0
2006-03-22 01:38:00,84.152,84.171,84.139,84.161,237199997.0
2006-03-22 01:39:00,84.14,84.159,84.127,84.145,136000000.0
2006-03-22 01:40:00,84.142,84.149,84.122,84.123,182400000.0
2006-03-22 01:41:00,84.139,84.15,84.126,84.133,98100000.0
2006-03-22 01:42:00,84.157,84.157,84.128,84.128,190800004.0
2006-03-22 01:43:00,84.125,84.146,84.124,84.146,79100000.0
2006-03-22 01:44:00,84.11,84.137,84.102,84.129,133299999.0
2006-03-22 01:45:00,84.124,84.148,84.11,84.124,174799997.0
2006-03-22 01:46:00,84.129,84.143,84.116,84.143,317599998.0
2006-03-22 01:47:00,84.147,84.194,84.147,84.194,169100000.0
2006-03-22 01:48:00,84.19,84.199,84.17,84.173,208499997.0
2006-03-22 01:49:00,84.184,84.198,84.15,84.15,189200001.0
2006-03-22 01:50:00,84.149,84.169,84.146,84.165,191899996.0
2006-03-22 01:51:00,84.162,84.18,84.15,84.164,131300004.0
2006-03-22 01:52:00,84.147,84.172,84.137,84.15,209300001.0
2006-03-22 01:53:00,84.143,84.19,84.143,84.185,156800000.0
2006-03-22 01:54:00,84.163,84.185,84.147,84.167,122399999.0
2006-03-22 01:55:00,84.137,84.161,84.134,84.161,125400000.0
2006-03-22 01:56:00,84.152,84.186,84.152,84.172,169799998.0
2006-03-22 01:57:00,84.179,84.179,84.148,84.157,198500000.0
2006-03-22 01:58:00,84.182,84.201,84.172,84.181,90499999.0
2006-03-22 01:59:00,84.181,84.207,84.167,84.204,246600001.0
2006-03-22 02:00:00,84.205,84.213,84.186,84.208,268000000.0
2006-03-22 02:01:00,84.216,84.216,84.171,84.186,242599999.0
2006-03-22 02:02:00,84.215,84.225,84.176,84.176,154000000.0
2006-03-22 02:03:00,84.203,84.23,84.188,84.215,184400000.0
2006-03-22 02:04:00,84.226,84.226,84.187,84.193,155700000.0
2006-03-22 02:05:00,84.217,84.239,84.204,84.221,180600001.0
2006-03-22 02:06:00,84.218,84.244,84.218,84.237,176199996.0
2006-03-22 02:07:00,84.223,84.237,84.203,84.217,253999998.0
2006-03-22 02:08:00,84.2,84.219,84.199,84.213,202299998.0
2006-03-22 02:09:00,84.211,84.227,84.202,84.211,196299996.0
2006-03-22 02:10:00,84.202,84.223,84.2,84.217,215900000.0
2006-03-22 02:11:00,84.215,84.222,84.197,84.206,192799999.0
2006-03-22 02:12:00,84.203,84.221,84.194,84.208,220900002.0
2006-03-22 02:13:00,84.197,84.197,84.172,84.172,198700000.0
2006-03-22 02:14:00,84.194,84.194,84.169,84.172,106100002.0
2006-03-22 02:15:00,84.196,84.196,84.152,84.174,245200000.0
2006-03-22 02:16:00,84.171,84.19,84.161,84.189,213799994.0
2006-03-22 02:17:00,84.183,84.203,84.178,84.186,150500001.0
2006-03-22 02:18:00,84.193,84.217,84.183,84.217,238299998.0
2006-03-22 02:19:00,84.208,84.244,84.208,84.228,258900003.0
2006-03-22 02:20:00,84.244,84.268,84.242,84.257,253699997.0
2006-03-22 02:21:00,84.259,84.263,84.233,84.243,341900004.0
2006-03-22 02:22:00,84.249,84.267,84.244,84.257,105900000.0
2006-03-22 02:23:00,84.25,84.266,84.242,84.263,224400000.0
2006-03-22 02:24:00,84.261,84.274,84.243,84.252,116600001.0
2006-03-22 02:25:00,84.24,84.269,84.24,84.264,204299998.0
2006-03-22 02:26:00,84.277,84.31,84.269,84.271,113799998.0
2006-03-22 02:27:00,84.294,84.3,84.269,84.269,253999999.0
2006-03-22 02:28:00,84.264,84.285,84.259,84.285,260700000.0
2006-03-22 02:29:00,84.262,84.28,84.255,84.274,227099999.0
2006-03-22 02:30:00,84.269,84.28,84.241,84.264,212799999.0
2006-03-22 02:31:00,84.248,84.27,84.246,84.263,182200000.0
2006-03-22 02:32:00,84.272,84.285,84.25,84.25,135600000.0
2006-03-22 02:33:00,84.248,84.273,84.247,84.268,135899998.0
2006-03-22 02:34:00,84.243,84.26,84.243,84.252,96700003.0
2006-03-22 02:35:00,84.242,84.247,84.226,84.226,91200000.0
2006-03-22 02:36:00,84.25,84.256,84.234,84.235,118400001.0
2006-03-22 02:37:00,84.242,84.276,84.242,84.267,148200000.0
2006-03-22 02:38:00,84.257,84.272,84.231,84.248,191899998.0
2006-03-22 02:39:00,84.243,84.255,84.204,84.204,155000001.0
2006-03-22 02:40:00,84.219,84.234,84.207,84.227,71000000.0
2006-03-22 02:41:00,84.222,84.222,84.178,84.194,192000003.0
2006-03-22 02:42:00,84.196,84.196,84.168,84.168,102900000.0
2006-03-22 02:43:00,84.181,84.21,84.163,84.2,250999999.0
2006-03-22 02:44:00,84.191,84.204,84.177,84.193,124599998.0
2006-03-22 02:45:00,84.187,84.187,84.148,84.159,230900007.0
2006-03-22 02:46:00,84.185,84.193,84.153,84.17,171399997.0
2006-03-22 02:47:00,84.181,84.182,84.154,84.154,146100001.0
2006-03-22 02:48:00,84.158,84.182,84.158,84.18,226899999.0
2006-03-22 02:49:00,84.168,84.197,84.167,84.182,296599999.0
2006-03-22 02:50:00,84.157,84.176,84.141,84.146,291499998.0
2006-03-22 02:51:00,84.13,84.135,84.093,84.093,119200000.0
2006-03-22 02:52:00,84.083,84.113,84.083,84.107,205099998.0
2006-03-22 02:53:00,84.099,84.116,84.08,84.096,219700002.0
2006-03-22 02:54:00,84.076,84.076,84.041,84.042,237000002.0
2006-03-22 02:55:00,84.075,84.083,84.05,84.055,104000000.0
2006-03-22 02:56:00,84.08,84.088,84.055,84.06,174400000.0
2006-03-22 02:57:00,84.063,84.063,84.011,84.029,310499999.0
2006-03-22 02:58:00,84.013,84.031,84.002,84.028,168100002.0
2006-03-22 02:59:00,84.022,84.032,84.001,84.016,48000000.0
2006-03-22 03:00:00,84.024,84.05,84.024,84.043,107400001.0
2006-03-22 03:01:00,84.037,84.042,84.016,84.016,160999999.0
2006-03-22 03:02:00,84.032,84.059,84.02,84.039,84700000.0
2006-03-22 03:03:00,84.055,84.074,84.028,84.061,164999998.0
2006-03-22 03:04:00,84.071,84.084,84.064,84.074,63699999.0
2006-03-22 03:05:00,84.045,84.077,84.045,84.061,201700001.0
2006-03-22 03:06:00,84.045,84.069,84.037,84.049,212500000.0
2006-03-22 03:07:00,84.052,84.063,84.035,84.037,186400001.0
2006-03-22 03:08:00,84.034,84.047,84.02,84.04,157200000.0
2006-03-22 03:09:00,84.039,84.048,84.021,84.025,183100001.0
2006-03-22 03:10:00,84.028,84.03,84.001,84.001,192700001.0
2006-03-22 03:11:00,84.019,84.035,84.005,84.005,128499999.0
2006-03-22 03:12:00,83.998,84.024,83.973,84.002,209100000.0
2006-03-22 03:13:00,83.984,84.01,83.984,84.01,47700000.0
2006-03-22 03:14:00,84.013,84.013,83.978,83.978,134100001.0
2006-03-22 03:15:00,83.994,84.044,83.994,84.044,165900000.0
2006-03-22 03:16:00,84.023,84.048,84.017,84.048,181300000.0
2006-03-22 03:17:00,84.04,84.041,84.008,84.008,222300000.0
2006-03-22 03:18:00,84.042,84.047,84.028,84.034,137400001.0
2006-03-22 03:19:00,84.037,84.063,84.036,84.059,177900002.0
2006-03-22 03:20:00,84.067,84.071,84.043,84.046,280699999.0
2006-03-22 03:21:00,84.065,84.078,84.05,84.068,174299998.0
2006-03-22 03:22:00,84.086,84.088,84.059,84.059,135000002.0
2006-03-22 03:23:00,84.066,84.083,84.045,84.068,232199998.0
2006-03-22 03:24:00,84.083,84.092,84.065,84.065,180500000.0
2006-03-22 03:25:00,84.08,84.08,84.044,84.044,265099999.0
2006-03-22 03:26:00,84.048,84.058,84.018,84.018,174600000.0
2006-03-22 03:27:00,84.04,84.069,84.028,84.049,136100000.0
2006-03-22 03:28:00,84.055,84.074,84.047,84.07,169500001.0
2006-03-22 03:29:00,84.048,84.07,84.022,84.037,299899998.0
2006-03-22 03:30:00,84.027,84.04,84.002,84.012,302400007.0
2006-03-22 03:31:00,83.999,84.029,83.999,84.029,276300002.0
2006-03-22 03:32:00,84.032,84.047,84.02,84.034,146900001.0
2006-03-22 03:33:00,84.031,84.068,84.009,84.048,242100000.0
2006-03-22 03:34:00,84.079,84.125,84.079,84.123,126900000.0
2006-03-22 03:35:00,84.113,84.119,84.079,84.092,208499999.0
2006-03-22 03:36:00,84.101,84.113,84.085,84.091,236700000.0
2006-03-22 03:37:00,84.121,84.145,84.107,84.132,236899999.0
2006-03-22 03:38:00,84.131,84.147,84.124,84.137,248199997.0
2006-03-22 03:39:00,84.137,84.162,84.119,84.13,273599998.0
2006-03-22 03:40:00,84.129,84.129,84.081,84.088,274899999.0
2006-03-22 03:41:00,84.088,84.125,84.088,84.11,150000004.0
2006-03-22 03:42:00,84.083,84.1,84.075,84.096,96199998.0
2006-03-22 03:43:00,84.085,84.125,84.071,84.098,273100001.0
2006-03-22 03:44:00,84.116,84.141,84.107,84.141,211099998.0
2006-03-22 03:45:00,84.146,84.146,84.12,84.12,118500000.0
2006-03-22 03:46:00,84.134,84.143,84.112,84.125,342200000.0
2006-03-22 03:47:00,84.125,84.142,84.105,84.138,182200000.0
2006-03-22 03:48:00,84.125,84.138,84.113,84.126,78699999.0
2006-03-22 03:49:00,84.134,84.158,84.124,84.139,245800003.0
2006-03-22 03:50:00,84.134,84.157,84.11,84.141,95599999.0
2006-03-22 03:51:00,84.13,84.157,84.116,84.157,191400002.0
2006-03-22 03:52:00,84.131,84.155,84.128,84.134,99700000.0
2006-03-22 03:53:00,84.114,84.163,84.114,84.158,225200004.0
2006-03-22 03:54:00,84.159,84.178,84.148,84.15,68800000.0
2006-03-22 03:55:00,84.168,84.184,84.155,84.17,100999999.0
2006-03-22 03:56:00,84.171,84.174,84.145,84.145,275100000.0
2006-03-22 03:57:00,84.134,84.162,84.134,84.162,172099998.0
2006-03-22 03:58:00,84.16,84.169,84.143,84.163,189500003.0
2006-03-22 03:59:00,84.143,84.165,84.137,84.165,224399998.0
2006-03-22 04:00:00,84.165,84.173,84.134,84.143,453599993.0
2006-03-22 04:01:00,84.159,84.164,84.145,84.149,145899999.0
2006-03-22 04:02:00,84.158,84.162,84.136,84.136,83800001.0
2006-03-22 04:03:00,84.145,84.158,84.119,84.134,73400000.0
2006-03-22 04:04:00,84.13,84.148,84.116,84.147,234299997.0
2006-03-22 04:05:00,84.131,84.146,84.119,84.123,163499999.0
2006-03-22 04:06:00,84.121,84.129,84.093,84.093,173200000.0
2006-03-22 04:07:00,84.125,84.135,84.105,84.122,243000003.0
2006-03-22 04:08:00,84.098,84.121,84.083,84.1,161400000.0
2006-03-22 04:09:00,84.105,84.11,84.079,84.082,183400003.0
2006-03-22 04:10:00,84.1,84.113,84.087,84.111,65600000.0
2006-03-22 04:11:00,84.108,84.126,84.098,84.102,79500000.0
2006-03-22 04:12:00,84.126,84.13,84.098,84.106,173700000.0
2006-03-22 04:13:00,84.122,84.128,84.079,84.079,237899999.0
2006-03-22 04:14:00,84.09,84.113,84.085,84.11,179500000.0
2006-03-22 04:15:00,84.092,84.132,84.092,84.124,235200001.0
2006-03-22 04:16:00,84.111,84.126,84.088,84.106,260700000.0
2006-03-22 04:17:00,84.083,84.119,84.083,84.113,198500000.0
2006-03-22 04:18:00,84.109,84.136,84.108,84.136,157900003.0
2006-03-22 04:19:00,84.125,84.154,84.117,84.117,299200001.0
2006-03-22 04:20:00,84.111,84.147,84.111,84.147,137599998.0
2006-03-22 04:21:00,84.136,84.136,84.114,84.114,41500000.0
2006-03-22 04:22:00,84.092,84.118,84.088,84.113,256999999.0
2006-03-22 04:23:00,84.105,84.129,84.099,84.11,184400001.0
2006-03-22 04:24:00,84.094,84.128,84.092,84.109,233000001.0
2006-03-22 04:25:00,84.084,84.106,84.072,84.098,121199999.0
2006-03-22 04:26:00,84.092,84.117,84.089,84.099,209499997.0
2006-03-22 04:27:00,84.112,84.112,84.058,84.058,151300001.0
2006-03-22 04:28:00,84.063,84.092,84.063,84.082,169900002.0
2006-03-22 04:29:00,84.064,84.09,84.06,84.078,201599999.0
2006-03-22 04:30:00,84.067,84.083,84.057,84.068,241700001.0
2006-03-22 04:31:00,84.071,84.073,84.046,84.05,250499999.0
2006-03-22 04:32:00,84.067,84.067,84.042,84.048,177799998.0
2006-03-22 04:33:00,84.066,84.073,84.045,84.051,206900000.0
2006-03-22 04:34:00,84.061,84.102,84.061,84.088,153300001.0
2006-03-22 04:35:00,84.093,84.098,84.062,84.062,155999998.0
2006-03-22 04:36:00,84.066,84.066,84.039,84.04,132900003.0
2006-03-22 04:37:00,84.048,84.07,84.029,84.052,187600000.0
2006-03-22 04:38:00,84.075,84.075,84.029,84.029,162100000.0
2006-03-22 04:39:00,84.05,84.064,84.022,84.022,145900001.0
2006-03-22 04:40:00,84.031,84.084,84.031,84.066,301899999.0
2006-03-22 04:41:00,84.065,84.084,84.047,84.047,230000003.0
2006-03-22 04:42:00,84.064,84.079,84.047,84.054,256899999.0
2006-03-22 04:43:00,84.053,84.078,84.053,84.073,124700002.0
2006-03-22 04:44:00,84.078,84.078,84.041,84.053,121599999.0
2006-03-22 04:45:00,84.04,84.067,84.038,84.067,299300001.0
2006-03-22 04:46:00,84.07,84.074,84.05,84.061,137500000.0
2006-03-22 04:47:00,84.065,84.07,84.043,84.057,243199999.0
2006-03-22 04:48:00,84.049,84.065,84.038,84.05,235600002.0
2006-03-22 04:49:00,84.037,84.048,84.018,84.035,165799999.0
2006-03-22 04:50:00,84.024,84.05,84.024,84.043,184000000.0
2006-03-22 04:51:00,84.043,84.043,84.004,84.004,169800003.0
2006-03-22 04:52:00,84.026,84.026,83.991,83.996,221900001.0
2006-03-22 04:53:00,84.012,84.012,83.974,83.981,306500002.0
2006-03-22 04:54:00,83.998,84.015,83.984,84.0,309999996.0
2006-03-22 04:55:00,84.012,84.023,83.986,83.986,155200000.0
2006-03-22 04:56:00,83.998,84.024,83.998,84.02,106099999.0
2006-03-22 04:57:00,84.018,84.024,83.999,83.999,214400004.0
2006-03-22 04:58:00,84.011,84.011,83.974,83.974,121600001.0
2006-03-22 04:59:00,84.001,84.022,83.989,84.003,85200002.0
2006-03-22 05:00:00,84.027,84.057,84.026,84.057,163200000.0
2006-03-22 05:01:00,84.03,84.047,84.006,84.023,185100001.0
2006-03-22 05:02:00,84.029,84.04,84.008,84.008,209299999.0
2006-03-22 05:03:00,84.014,84.022,83.996,84.005,228200001.0
2006-03-22 05:04:00,84.003,84.017,83.987,83.996,232399997.0
2006-03-22 05:05:00,84.01,84.02,83.978,83.986,120100000.0
2006-03-22 05:06:00,83.992,84.023,83.992,84.012,213200000.0
2006-03-22 05:07:00,84.017,84.017,83.975,83.975,166299996.0
2006-03-22 05:08:00,83.978,83.996,83.95,83.961,157600001.0
2006-03-22 05:09:00,83.946,83.974,83.946,83.967,238100002.0
2006-03-22 05:10:00,83.954,83.965,83.933,83.949,197999998.0
2006-03-22 05:11:00,83.967,83.981,83.929,83.929,259400000.0
2006-03-22 05:12:00,83.963,83.997,83.953,83.997,220999999.0
2006-03-22 05:13:00,83.984,84.003,83.976,83.993,162100000.0
2006-03-22 05:14:00,83.987,83.999,83.964,83.973,215800000.0
2006-03-22 05:15:00,83.997,84.015,83.977,83.989,95300001.0
2006-03-22 05:16:00,83.975,84.009,83.975,84.005,235099998.0
2006-03-22 05:17:00,83.971,84.004,83.971,84.003,339000005.0
2006-03-22 05:18:00,83.981,84.002,83.981,84.001,159700000.0
2006-03-22 05:19:00,83.994,84.012,83.987,84.002,135999999.0
2006-03-22 05:20:00,83.991,84.015,83.982,84.0,176500000.0
2006-03-22 05:21:00,84.011,84.045,83.995,84.03,296799999.0
2006-03-22 05:22:00,84.025,84.043,84.006,84.025,286999996.0
2006-03-22 05:23:00,84.02,84.05,83.988,84.008,151699998.0
2006-03-22 05:24:00,83.994,84.037,83.994,84.03,194200004.0
2006-03-22 05:25:00,84.005,84.03,84.005,84.03,195899999.0
2006-03-22 05:26:00,84.016,84.041,84.016,84.041,137800001.0
2006-03-22 05:27:00,84.03,84.045,84.006,84.023,67100001.0
2006-03-22 05:28:00,84.02,84.035,84.0,84.035,149499998.0
2006-03-22 05:29:00,84.03,84.033,84.0,84.016,199300001.0
2006-03-22 05:30:00,84.036,84.036,83.999,83.999,192700000.0
2006-03-22 05:31:00,84.004,84.03,84.004,84.007,148600001.0
2006-03-22 05:32:00,83.995,84.029,83.995,84.024,220500001.0
2006-03-22 05:33:00,84.027,84.028,84.002,84.006,254499998.0
2006-03-22 05:34:00,83.986,84.004,83.969,83.993,199699999.0
2006-03-22 05:35:00,83.97,83.993,83.966,83.993,194900002.0
2006-03-22 05:36:00,83.994,84.019,83.977,83.994,176800000.0
2006-03-22 05:37:00,84.021,84.024,83.985,84.004,180000000.0
2006-03-22 05:38:00,84.034,84.034,83.984,83.993,329900000.0
2006-03-22 05:39:00,83.994,84.005,83.978,83.985,93100000.0
2006-03-22 05:40:00,83.988,84.042,83.988,84.042,157799997.0
2006-03-22 05:41:00,84.042,84.058,84.032,84.047,297899997.0
2006-03-22 05:42:00,84.048,84.048,84.018,84.018,95599999.0
2006-03-22 05:43:00,84.026,84.048,84.026,84.039,154500001.0
2006-03-22 05:44:00,84.014,84.042,84.001,84.035,184100003.0
2006-03-22 05:45:00,84.037,84.041,84.019,84.026,199799997.0
2006-03-22 05:46:00,84.008,84.041,84.008,84.04,142300001.0
2006-03-22 05:47:00,84.033,84.043,84.01,84.026,110200000.0
2006-03-22 05:48:00,84.037,84.039,83.992,83.992,163700001.0
2006-03-22 05:49:00,83.99,83.991,83.955,83.955,269200000.0
2006-03-22 05:50:00,83.982,83.99,83.968,83.969,141100001.0
2006-03-22 05:51:00,83.968,83.984,83.947,83.955,134499999.0
2006-03-22 05:52:00,83.934,83.958,83.923,83.933,218299995.0
2006-03-22 05:53:00,83.925,83.933,83.903,83.903,189300001.0
2006-03-22 05:54:00,83.903,83.933,83.9,83.915,104900001.0
2006-03-22 05:55:00,83.917,83.928,83.9,83.9,197300001.0
2006-03-22 05:56:00,83.942,83.965,83.938,83.939,198800002.0
2006-03-22 05:57:00,83.961,83.972,83.931,83.942,191399998.0
2006-03-22 05:58:00,83.94,83.94,83.907,83.915,152200001.0
2006-03-22 05:59:00,83.907,83.938,83.902,83.931,179999999.0
2006-03-22 06:00:00,83.928,83.932,83.888,83.888,165500000.0
2006-03-22 06:01:00,83.918,83.95,83.908,83.93,175999999.0
2006-03-22 06:02:00,83.948,83.961,83.931,83.937,223099998.0
2006-03-22 06:03:00,83.916,83.947,83.916,83.947,247300000.0
2006-03-22 06:04:00,83.94,83.946,83.912,83.926,174899998.0
2006-03-22 06:05:00,83.945,83.945,83.905,83.905,179100000.0
2006-03-22 06:06:00,83.896,83.931,83.896,83.923,98999999.0
2006-03-22 06:07:00,83.904,83.937,83.904,83.935,169200000.0
2006-03-22 06:08:00,83.934,83.953,83.924,83.945,166599999.0
2006-03-22 06:09:00,83.939,83.939,83.9,83.913,171900000.0
2006-03-22 06:10:00,83.924,83.939,83.91,83.915,132899999.0
2006-03-22 06:11:00,83.93,83.946,83.919,83.931,154600001.0
2006-03-22 06:12:00,83.91,83.93,83.905,83.93,132000000.0
2006-03-22 06:13:00,83.927,83.932,83.898,83.906,127500000.0
2006-03-22 06:14:00,83.917,83.936,83.903,83.908,241300002.0
2006-03-22 06:15:00,83.937,83.942,83.921,83.923,213100002.0
2006-03-22 06:16:00,83.923,83.965,83.923,83.96,210599998.0
2006-03-22 06:17:00,83.96,83.966,83.94,83.953,131700000.0
2006-03-22 06:18:00,83.974,84.022,83.974,83.993,314800004.0
2006-03-22 06:19:00,83.969,83.992,83.931,83.961,163000000.0
2006-03-22 06:20:00,83.96,84.0,83.96,84.0,169500000.0
2006-03-22 06:21:00,84.003,84.003,83.978,83.978,164300002.0
2006-03-22 06:22:00,83.983,83.995,83.965,83.966,276700000.0
2006-03-22 06:23:00,83.981,83.991,83.957,83.957,149500000.0
2006-03-22 06:24:00,83.97,83.992,83.958,83.963,224200001.0
2006-03-22 06:25:00,83.979,83.994,83.972,83.981,327099993.0
2006-03-22 06:26:00,83.957,83.988,83.957,83.971,196600002.0
2006-03-22 06:27:00,83.963,83.992,83.955,83.966,147099998.0
2006-03-22 06:28:00,83.946,83.965,83.94,83.941,244200003.0
2006-03-22 06:29:00,83.94,83.967,83.929,83.942,265399999.0
2006-03-22 06:30:00,83.96,83.963,83.935,83.946,176900000.0
2006-03-22 06:31:00,83.939,83.965,83.925,83.965,145799998.0
2006-03-22 06:32:00,83.973,83.973,83.942,83.952,180899999.0
2006-03-22 06:33:00,83.963,83.963,83.936,83.94,261600002.0
2006-03-22 06:34:00,83.946,83.97,83.933,83.938,172099998.0
2006-03-22 06:35:00,83.965,83.972,83.943,83.954,233499998.0
2006-03-22 06:36:00,83.937,83.952,83.927,83.938,164399997.0
2006-03-22 06:37:00,83.937,83.937,83.894,83.906,167399999.0
2006-03-22 06:38:00,83.905,83.925,83.891,83.91,234299997.0
2006-03-22 06:39:00,83.923,83.931,83.901,83.91,198799997.0
2006-03-22 06:40:00,83.934,83.939,83.909,83.913,201799999.0
2006-03-22 06:41:00,83.937,83.955,83.924,83.942,151099999.0
2006-03-22 06:42:00,83.95,83.963,83.931,83.943,300600003.0
2006-03-22 06:43:00,83.947,83.964,83.945,83.962,293999998.0
2006-03-22 06:44:00,83.946,83.968,83.944,83.956,153499998.0
2006-03-22 06:45:00,83.939,83.962,83.933,83.948,125300000.0
2006-03-22 06:46:00,83.952,83.956,83.935,83.935,238700002.0
2006-03-22 06:47:00,83.935,83.937,83.913,83.913,141100000.0
2006-03-22 06:48:00,83.92,83.947,83.92,83.942,246900001.0
2006-03-22 06:49:00,83.924,83.944,83.922,83.943,245499997.0
2006-03-22 06:50:00,83.922,83.951,83.922,83.951,194399999.0
2006-03-22 06:51:00,83.964,83.991,83.956,83.965,251799997.0
2006-03-22 06:52:00,83.981,84.0,83.969,83.993,109800000.0
2006-03-22 06:53:00,83.975,83.993,83.96,83.983,162500000.0
2006-03-22 06:54:00,83.991,84.025,83.991,84.025,225600000.0
2006-03-22 06:55:00,84.027,84.037,84.014,84.022,112499998.0
2006-03-22 06:56:00,84.036,84.056,84.016,84.041,262999998.0
2006-03-22 06:57:00,84.054,84.062,84.031,84.045,180500001.0
2006-03-22 06:58:00,84.044,84.063,84.027,84.047,199399999.0
2006-03-22 06:59:00,84.044,84.071,84.034,84.067,199400003.0
2006-03-22 07:00:00,84.053,84.053,84.018,84.02,117599998.0
2006-03-22 07:01:00,84.021,84.029,84.006,84.007,115100001.0
2006-03-22 07:02:00,84.002,84.02,83.985,84.002,267500001.0
2006-03-22 07:03:00,83.976,83.993,83.963,83.984,130299998.0
2006-03-22 07:04:00,83.984,84.01,83.979,84.01,172000000.0
2006-03-22 07:05:00,84.01,84.013,83.986,83.991,152200000.0
2006-03-22 07:06:00,84.005,84.01,83.992,83.995,181100001.0
2006-03-22 07:07:00,83.985,84.015,83.959,84.015,146100000.0
2006-03-22 07:08:00,84.03,84.045,84.016,84.024,158500001.0
2006-03-22 07:09:00,84.029,84.042,84.008,84.021,203800001.0
2006-03-22 07:10:00,84.018,84.033,83.992,84.012,134799999.0
2006-03-22 07:11:00,84.004,84.024,83.989,84.004,246799995.0
2006-03-22 07:12:00,83.994,84.026,83.991,84.01,111599999.0
2006-03-22 07:13:00,83.992,84.016,83.987,84.012,190399998.0
2006-03-22 07:14:00,84.015,84.018,84.0,84.004,210999997.0
2006-03-22 07:15:00,83.987,84.026,83.987,84.014,176700000.0
2006-03-22 07:16:00,83.983,84.016,83.979,83.994,334299998.0
2006-03-22 07:17:00,84.006,84.006,83.975,83.98,134999999.0
2006-03-22 07:18:00,84.0,84.019,83.997,84.013,139400001.0
2006-03-22 07:19:00,84.011,84.039,84.007,84.023,297600000.0
2006-03-22 07:20:00,84.015,84.047,84.015,84.037,163500000.0
2006-03-22 07:21:00,84.026,84.056,84.026,84.043,171500001.0
2006-03-22 07:22:00,84.029,84.05,84.023,84.05,150500004.0
2006-03-22 07:23:00,84.021,84.052,84.016,84.035,265899996.0
2006-03-22 07:24:00,84.017,84.047,83.998,84.047,141900003.0
2006-03-22 07:25:00,84.031,84.058,84.031,84.05,213300000.0
2006-03-22 07:26:00,84.033,84.045,84.006,84.042,212699998.0
2006-03-22 07:27:00,84.02,84.045,84.012,84.045,153999999.0
2006-03-22 07:28:00,84.03,84.052,84.013,84.03,251500001.0
2006-03-22 07:29:00,84.034,84.034,83.996,83.996,113300000.0
2006-03-22 07:30:00,84.007,84.022,83.995,84.01,90000000.0
2006-03-22 07:31:00,83.997,84.001,83.971,83.983,162999996.0
2006-03-22 07:32:00,83.993,84.019,83.983,84.007,241699999.0
2006-03-22 07:33:00,84.007,84.01,83.985,83.985,244900003.0
2006-03-22 07:34:00,84.007,84.007,83.982,83.988,214699997.0
2006-03-22 07:35:00,83.991,84.031,83.991,84.025,198300002.0
2006-03-22 07:36:00,84.038,84.08,84.036,84.08,243700000.0
2006-03-22 07:37:00,84.078,84.108,84.074,84.102,215899999.0
2006-03-22 07:38:00,84.105,84.122,84.085,84.085,183000001.0
2006-03-22 07:39:00,84.094,84.105,84.076,84.105,127399998.0
2006-03-22 07:40:00,84.088,84.125,84.088,84.125,153600003.0
2006-03-22 07:41:00,84.123,84.124,84.105,84.109,143399998.0
2006-03-22 07:42:00,84.107,84.122,84.104,84.122,192799997.0
2006-03-22 07:43:00,84.11,84.125,84.093,84.115,263899996.0
2006-03-22 07:44:00,84.118,84.119,84.089,84.104,146099999.0
2006-03-22 07:45:00,84.107,84.109,84.079,84.081,128200001.0
2006-03-22 07:46:00,84.05,84.114,84.05,84.114,161299999.0
2006-03-22 07:47:00,84.115,84.144,84.115,84.143,191500000.0
2006-03-22 07:48:00,84.143,84.155,84.129,84.14,238500001.0
2006-03-22 07:49:00,84.13,84.143,84.107,84.126,356700002.0
2006-03-22 07:50:00,84.118,84.148,84.087,84.119,253599999.0
2006-03-22 07:51:00,84.133,84.134,84.109,84.134,248499999.0
2006-03-22 07:52:00,84.109,84.129,84.082,84.109,91500001.0
2006-03-22 07:53:00,84.132,84.163,84.122,84.149,279099999.0
2006-03-22 07:54:00,84.155,84.173,84.144,84.158,112199999.0
2006-03-22 07:55:00,84.182,84.215,84.17,84.195,282299998.0
2006-03-22 07:56:00,84.184,84.201,84.166,84.193,124800000.0
2006-03-22 07:57:00,84.183,84.208,84.183,84.204,152100001.0
2006-03-22 07:58:00,84.177,84.201,84.173,84.19,174799998.0
2006-03-22 07:59:00,84.183,84.209,84.183,84.194,177799999.0
2006-03-22 08:00:00,84.212,84.223,84.192,84.205,96200002.0
2006-03-22 08:01:00,84.226,84.24,84.209,84.215,135200000.0
2006-03-22 08:02:00,84.231,84.255,84.218,84.234,233399998.0
2006-03-22 08:03:00,84.224,84.241,84.215,84.235,210799997.0
2006-03-22 08:04:00,84.239,84.258,84.228,84.231,131800002.0
2006-03-22 08:05:00,84.229,84.255,84.221,84.242,238699998.0
2006-03-22 08:06:00,84.257,84.266,84.237,84.237,206499999.0
2006-03-22 08:07:00,84.243,84.255,84.222,84.222,264600000.0
2006-03-22 08:08:00,84.218,84.238,84.21,84.225,154799999.0
2006-03-22 08:09:00,84.221,84.237,84.203,84.217,213500001.0
2006-03-22 08:10:00,84.197,84.224,84.179,84.205,223700002.0
2006-03-22 08:11:00,84.172,84.21,84.172,84.21,113900000.0
2006-03-22 08:12:00,84.195,84.212,84.189,84.21,240199999.0
2006-03-22 08:13:00,84.197,84.215,84.188,84.199,200699999.0
2006-03-22 08:14:00,84.187,84.21,84.187,84.19,197600000.0
2006-03-22 08:15:00,84.203,84.204,84.173,84.191,98700000.0
2006-03-22 08:16:00,84.186,84.197,84.168,84.179,266100000.0
2006-03-22 08:17:00,84.177,84.195,84.171,84.195,191000000.0
2006-03-22 08:18:00,84.2,84.206,84.188,84.188,170799998.0
2006-03-22 08:19:00,84.213,84.213,84.189,84.19,225600001.0
2006-03-22 08:20:00,84.203,84.203,84.173,84.185,198600000.0
2006-03-22 08:21:00,84.196,84.216,84.183,84.2,225499998.0
2006-03-22 08:22:00,84.197,84.197,84.172,84.183,61200000.0
2006-03-22 08:23:00,84.195,84.212,84.178,84.197,201799996.0
2006-03-22 08:24:00,84.187,84.212,84.183,84.212,117400000.0
2006-03-22 08:25:00,84.2,84.238,84.178,84.219,141000001.0
2006-03-22 08:26:00,84.22,84.228,84.197,84.204,292499997.0
2006-03-22 08:27:00,84.188,84.207,84.169,84.188,139700000.0
2006-03-22 08:28:00,84.171,84.204,84.159,84.204,201600000.0
2006-03-22 08:29:00,84.187,84.203,84.168,84.19,140100000.0
2006-03-22 08:30:00,84.175,84.201,84.175,84.195,290099997.0
2006-03-22 08:31:00,84.17,84.189,84.152,84.162,252200002.0
2006-03-22 08:32:00,84.157,84.187,84.155,84.171,158800000.0
2006-03-22 08:33:00,84.179,84.199,84.167,84.183,268400000.0
2006-03-22 08:34:00,84.169,84.202,84.169,84.188,239900001.0
2006-03-22 08:35:00,84.167,84.186,84.158,84.177,152599998.0
2006-03-22 08:36:00,84.167,84.179,84.15,84.175,129199998.0
2006-03-22 08:37:00,84.19,84.19,84.148,84.155,108700002.0
2006-03-22 08:38:00,84.165,84.177,84.146,84.163,221400000.0
2006-03-22 08:39:00,84.149,84.183,84.149,84.183,157399997.0
2006-03-22 08:40:00,84.173,84.195,84.17,84.185,201800001.0
2006-03-22 08:41:00,84.179,84.206,84.172,84.195,148800001.0
2006-03-22 08:42:00,84.183,84.202,84.173,84.187,147699998.0
2006-03-22 08:43:00,84.17,84.192,84.168,84.168,161800000.0
2006-03-22 08:44:00,84.195,84.2,84.175,84.18,294600001.0
2006-03-22 08:45:00,84.19,84.195,84.166,84.18,102600000.0
2006-03-22 08:46:00,84.186,84.186,84.159,84.168,102300001.0
2006-03-22 08:47:00,84.161,84.181,84.154,84.167,192899998.0
2006-03-22 08:48:00,84.158,84.172,84.152,84.171,95499999.0
2006-03-22 08:49:00,84.172,84.178,84.145,84.164,129400000.0
2006-03-22 08:50:00,84.168,84.18,84.145,84.169,181199999.0
2006-03-22 08:51:00,84.173,84.184,84.148,84.148,246199998.0
2006-03-22 08:52:00,84.173,84.178,84.155,84.175,188499999.0
2006-03-22 08:53:00,84.179,84.188,84.158,84.174,224300000.0
2006-03-22 08:54:00,84.186,84.201,84.176,84.187,125700002.0
2006-03-22 08:55:00,84.167,84.192,84.162,84.172,84500000.0
2006-03-22 08:56:00,84.166,84.188,84.149,84.169,109799999.0
2006-03-22 08:57:00,84.183,84.21,84.177,84.192,174500001.0
2006-03-22 08:58:00,84.191,84.202,84.171,84.171,146700002.0
2006-03-22 08:59:00,84.179,84.194,84.168,84.185,262699997.0
2006-03-22 09:00:00,84.158,84.183,84.147,84.157,359299997.0
2006-03-22 09:01:00,84.159,84.163,84.134,84.134,85499999.0
2006-03-22 09:02:00,84.155,84.17,84.143,84.157,210400001.0
2006-03-22 09:03:00,84.142,84.17,84.142,84.159,228399999.0
2006-03-22 09:04:00,84.153,84.163,84.131,84.131,315199999.0
2006-03-22 09:05:00,84.157,84.157,84.133,84.14,155700000.0
2006-03-22 09:06:00,84.14,84.158,84.133,84.158,90400000.0
2006-03-22 09:07:00,84.157,84.164,84.128,84.145,260100000.0
2006-03-22 09:08:00,84.16,84.16,84.131,84.139,188000001.0
2006-03-22 09:09:00,84.15,84.168,84.138,84.168,122700000.0
2006-03-22 09:10:00,84.143,84.16,84.13,84.16,101800000.0
2006-03-22 09:11:00,84.167,84.174,84.146,84.146,242699999.0
2006-03-22 09:12:00,84.157,84.173,84.139,84.154,103100000.0
2006-03-22 09:13:00,84.148,84.171,84.147,84.158,104399999.0
2006-03-22 09:14:00,84.155,84.184,84.155,84.171,129100000.0
2006-03-22 09:15:00,84.174,84.187,84.159,84.168,219199999.0
2006-03-22 09:16:00,84.177,84.187,84.16,84.163,161499999.0
2006-03-22 09:17:00,84.165,84.18,84.15,84.163,183500000.0
2006-03-22 09:18:00,84.158,84.168,84.131,84.14,172799999.0
2006-03-22 09:19:00,84.148,84.149,84.114,84.114,118400001.0
2006-03-22 09:20:00,84.142,84.146,84.125,84.125,146699999.0
2006-03-22 09:21:00,84.149,84.185,84.14,84.185,109399998.0
2006-03-22 09:22:00,84.191,84.2,84.149,84.159,132800001.0
2006-03-22 09:23:00,84.158,84.165,84.118,84.118,144099999.0
2006-03-22 09:24:00,84.119,84.137,84.097,84.116,142800000.0
2006-03-22 09:25:00,84.146,84.159,84.135,84.148,155500000.0
2006-03-22 09:26:00,84.135,84.155,84.129,84.152,294099998.0
2006-03-22 09:27:00,84.153,84.177,84.131,84.144,270200000.0
2006-03-22 09:28:00,84.157,84.158,84.125,84.146,189000000.0
2006-03-22 09:29:00,84.139,84.165,84.13,84.148,166199999.0
2006-03-22 09:30:00,84.124,84.141,84.112,84.13,267700000.0
2006-03-22 09:31:00,84.108,84.129,84.081,84.105,190999999.0
2006-03-22 09:32:00,84.1,84.114,84.075,84.1,117300000.0
2006-03-22 09:33:00,84.08,84.113,84.08,84.09,201099999.0
2006-03-22 09:34:00,84.092,84.119,84.077,84.09,143100000.0
2006-03-22 09:35:00,84.089,84.105,84.08,84.101,129500000.0
2006-03-22 09:36:00,84.087,84.108,84.087,84.104,118699998.0
2006-03-22 09:37:00,84.1,84.1,84.055,84.055,148099999.0
2006-03-22 09:38:00,84.033,84.05,84.024,84.044,170399999.0
2006-03-22 09:39:00,84.043,84.056,84.027,84.052,201499998.0
2006-03-22 09:40:00,84.043,84.055,84.028,84.032,102000000.0
2006-03-22 09:41:00,84.052,84.052,84.023,84.032,153499998.0
2006-03-22 09:42:00,84.021,84.05,84.021,84.05,130999999.0
2006-03-22 09:43:00,84.063,84.084,84.051,84.054,212899998.0
2006-03-22 09:44:00,84.071,84.071,83.986,83.992,181200000.0
2006-03-22 09:45:00,83.987,84.028,83.987,84.022,138500000.0
2006-03-22 09:46:00,84.018,84.033,83.998,84.015,215999999.0
2006-03-22 09:47:00,84.032,84.032,84.001,84.001,186899999.0
2006-03-22 09:48:00,84.017,84.032,83.998,84.01,168200001.0
2006-03-22 09:49:00,84.017,84.028,83.998,84.023,258799996.0
2006-03-22 09:50:00,84.025,84.039,84.001,84.022,201600001.0
2006-03-22 09:51:00,84.025,84.025,83.977,83.977,92300000.0
2006-03-22 09:52:00,83.975,83.99,83.959,83.97,116500002.0
2006-03-22 09:53:00,83.98,84.0,83.969,83.984,255299999.0
2006-03-22 09:54:00,83.981,83.99,83.958,83.97,204000001.0
2006-03-22 09:55:00,83.985,83.994,83.953,83.953,205900000.0
2006-03-22 09:56:00,83.96,83.979,83.949,83.961,263900000.0
2006-03-22 09:57:00,83.948,83.958,83.925,83.929,203000002.0
2006-03-22 09:58:00,83.939,83.958,83.927,83.937,319699999.0
2006-03-22 09:59:00,83.938,83.962,83.925,83.944,164700002.0
2006-03-22 10:00:00,83.933,83.964,83.908,83.915,143099999.0
2006-03-22 10:01:00,83.913,83.942,83.903,83.923,198900000.0
2006-03-22 10:02:00,83.937,83.939,83.92,83.92,143600001.0
2006-03-22 10:03:00,83.941,83.944,83.916,83.92,266999999.0
2006-03-22 10:04:00,83.933,83.944,83.917,83.931,165200001.0
2006-03-22 10:05:00,83.937,83.945,83.909,83.92,198200001.0
2006-03-22 10:06:00,83.925,83.939,83.906,83.912,193800003.0
2006-03-22 10:07:00,83.894,83.915,83.868,83.884,373599997.0
2006-03-22 10:08:00,83.882,83.882,83.848,83.848,244999997.0
2006-03-22 10:09:00,83.874,83.881,83.852,83.857,207700000.0
2006-03-22 10:10:00,83.864,83.882,83.859,83.875,203199998.0
2006-03-22 10:11:00,83.872,83.886,83.866,83.872,163899999.0
2006-03-22 10:12:00,83.863,83.884,83.863,83.877,113299999.0
2006-03-22 10:13:00,83.861,83.898,83.861,83.89,123400001.0
2006-03-22 10:14:00,83.899,83.933,83.888,83.917,171300000.0
2006-03-22 10:15:00,83.918,83.933,83.917,83.927,119999998.0
2006-03-22 10:16:00,83.903,83.937,83.903,83.933,186700001.0
2006-03-22 10:17:00,83.932,83.945,83.912,83.919,136600000.0
2006-03-22 10:18:00,83.923,83.944,83.915,83.928,224400000.0
2006-03-22 10:19:00,83.905,83.938,83.905,83.932,156100001.0
2006-03-22 10:20:00,83.939,83.941,83.914,83.941,134999999.0
2006-03-22 10:21:00,83.94,83.957,83.921,83.944,113900000.0
2006-03-22 10:22:00,83.93,83.957,83.929,83.95,247100000.0
2006-03-22 10:23:00,83.955,83.963,83.93,83.93,177600002.0
2006-03-22 10:24:00,83.929,83.958,83.923,83.934,230100001.0
2006-03-22 10:25:00,83.943,83.966,83.937,83.966,117000000.0
2006-03-22 10:26:00,83.941,83.96,83.937,83.957,186400000.0
2006-03-22 10:27:00,83.947,83.965,83.944,83.959,261499997.0
2006-03-22 10:28:00,83.953,83.953,83.925,83.937,116200000.0
2006-03-22 10:29:00,83.945,83.958,83.924,83.958,216799999.0
2006-03-22 10:30:00,83.932,83.949,83.912,83.927,219100002.0
2006-03-22 10:31:00,83.935,83.951,83.92,83.92,233600002.0
2006-03-22 10:32:00,83.931,83.96,83.925,83.96,165599997.0
2006-03-22 10:33:00,83.958,83.958,83.91,83.91,197499996.0
2006-03-22 10:34:00,83.945,83.964,83.933,83.951,225800002.0
2006-03-22 10:35:00,83.952,83.969,83.94,83.952,215099998.0
2006-03-22 10:36:00,83.949,83.963,83.935,83.935,157099998.0
2006-03-22 10:37:00,83.963,83.969,83.939,83.952,174499999.0
2006-03-22 10:38:00,83.947,83.954,83.933,83.939,230499996.0
2006-03-22 10:39:00,83.953,83.956,83.933,83.934,185299998.0
2006-03-22 10:40:00,83.957,83.982,83.946,83.967,118300001.0
2006-03-22 10:41:00,83.982,84.011,83.976,83.997,298400001.0
2006-03-22 10:42:00,83.987,84.012,83.977,83.988,253499998.0
2006-03-22 10:43:00,83.97,84.005,83.97,83.991,278500002.0
2006-03-22 10:44:00,83.972,83.995,83.963,83.988,255200006.0
2006-03-22 10:45:00,83.966,83.982,83.96,83.975,172099999.0
2006-03-22 10:46:00,83.975,83.987,83.962,83.974,121500001.0
2006-03-22 10:47:00,83.966,83.983,83.956,83.978,119500000.0
2006-03-22 10:48:00,83.972,83.986,83.959,83.976,126300000.0
2006-03-22 10:49:00,83.965,83.978,83.955,83.972,121399998.0
2006-03-22 10:50:00,83.958,83.97,83.925,83.952,128400000.0
2006-03-22 10:51:00,83.959,83.959,83.925,83.926,200800000.0
2006-03-22 10:52:00,83.945,83.946,83.915,83.918,178499998.0
2006-03-22 10:53:00,83.943,83.952,83.921,83.921,190599999.0
2006-03-22 10:54:00,83.93,83.95,83.921,83.927,219800000.0
2006-03-22 10:55:00,83.947,83.947,83.914,83.921,212700002.0
2006-03-22 10:56:00,83.933,83.933,83.898,83.909,288600003.0
2006-03-22 10:57:00,83.917,83.938,83.912,83.912,229900003.0
2006-03-22 10:58:00,83.912,83.929,83.9,83.915,176099998.0
2006-03-22 10:59:00,83.91,83.917,83.891,83.897,193599999.0
2006-03-22 11:00:00,83.885,83.898,83.839,83.862,254000003.0
2006-03-22 11:01:00,83.849,83.878,83.834,83.878,354499990.0
2006-03-22 11:02:00,83.858,83.885,83.857,83.874,191100000.0
2006-03-22 11:03:00,83.861,83.871,83.842,83.858,220899996.0
2006-03-22 11:04:00,83.849,83.871,83.847,83.859,98700001.0
2006-03-22 11:05:00,83.85,83.85,83.821,83.821,184500003.0
2006-03-22 11:06:00,83.812,83.836,83.81,83.821,197899997.0
2006-03-22 11:07:00,83.811,83.841,83.805,83.835,337800000.0
2006-03-22 11:08:00,83.813,83.83,83.801,83.824,116500000.0
2006-03-22 11:09:00,83.828,83.831,83.807,83.814,210199997.0
2006-03-22 11:10:00,83.826,83.847,83.824,83.824,240500005.0
2006-03-22 11:11:00,83.837,83.845,83.819,83.822,104799999.0
2006-03-22 11:12:00,83.835,83.857,83.824,83.843,185800004.0
2006-03-22 11:13:00,83.841,83.854,83.82,83.847,197400002.0
2006-03-22 11:14:00,83.846,83.859,83.834,83.853,120099998.0
2006-03-22 11:15:00,83.831,83.856,83.831,83.835,259699996.0
2006-03-22 11:16:00,83.845,83.871,83.845,83.871,70700000.0
2006-03-22 11:17:00,83.869,83.869,83.846,83.852,129100000.0
2006-03-22 11:18:00,83.851,83.864,83.826,83.837,242300003.0
2006-03-22 11:19:00,83.863,83.866,83.84,83.84,169100000.0
2006-03-22 11:20:00,83.863,83.892,83.852,83.881,141000001.0
2006-03-22 11:21:00,83.882,83.896,83.87,83.888,201299999.0
2006-03-22 11:22:00,83.882,83.894,83.871,83.871,246400002.0
2006-03-22 11:23:00,83.879,83.888,83.853,83.873,148699999.0
2006-03-22 11:24:00,83.871,83.885,83.863,83.883,227600005.0
2006-03-22 11:25:00,83.882,83.883,83.851,83.858,94700000.0
2006-03-22 11:26:00,83.868,83.868,83.843,83.85,126500000.0
2006-03-22 11:27:00,83.87,83.885,83.858,83.87,140499998.0
2006-03-22 11:28:00,83.884,83.884,83.842,83.842,326300002.0
2006-03-22 11:29:00,83.86,83.886,83.86,83.883,267899998.0
2006-03-22 11:30:00,83.88,83.88,83.843,83.859,205800000.0
2006-03-22 11:31:00,83.864,83.878,83.849,83.851,189900001.0
2006-03-22 11:32:00,83.84,83.852,83.818,83.818,160899999.0
2006-03-22 11:33:00,83.806,83.834,83.802,83.819,262699995.0
2006-03-22 11:34:00,83.816,83.828,83.803,83.827,223399998.0
2006-03-22 11:35:00,83.832,83.871,83.82,83.843,138600000.0
2006-03-22 11:36:00,83.879,83.896,83.875,83.893,205099999.0
2006-03-22 11:37:00,83.889,83.899,83.879,83.887,234900000.0
2006-03-22 11:38:00,83.874,83.906,83.867,83.895,306800001.0
2006-03-22 11:39:00,83.889,83.913,83.877,83.897,160199999.0
2006-03-22 11:40:00,83.863,83.91,83.863,83.899,184599997.0
2006-03-22 11:41:00,83.881,83.9,83.874,83.895,170799999.0
2006-03-22 11:42:00,83.895,83.898,83.876,83.878,202699997.0
2006-03-22 11:43:00,83.893,83.897,83.872,83.879,145599999.0
2006-03-22 11:44:00,83.894,83.894,83.85,83.85,246800002.0
2006-03-22 11:45:00,83.841,83.86,83.813,83.855,185800000.0
2006-03-22 11:46:00,83.834,83.851,83.821,83.836,251100002.0
2006-03-22 11:47:00,83.834,83.856,83.814,83.833,155199997.0
2006-03-22 11:48:00,83.854,83.867,83.835,83.858,159499999.0
2006-03-22 11:49:00,83.857,83.874,83.843,83.855,295600002.0
2006-03-22 11:50:00,83.844,83.871,83.844,83.871,65700000.0
2006-03-22 11:51:00,83.879,83.879,83.85,83.864,275799998.0
2006-03-22 11:52:00,83.858,83.875,83.846,83.868,173100000.0
2006-03-22 11:53:00,83.864,83.895,83.864,83.892,235400000.0
2006-03-22 11:54:00,83.876,83.904,83.863,83.895,213199997.0
2006-03-22 11:55:00,83.876,83.896,83.865,83.885,233900003.0
2006-03-22 11:56:00,83.886,83.896,83.873,83.873,209900001.0
2006-03-22 11:57:00,83.892,83.894,83.866,83.869,200800001.0
2006-03-22 11:58:00,83.887,83.905,83.874,83.892,109300002.0
2006-03-22 11:59:00,83.895,83.918,83.888,83.912,247100001.0
2006-03-22 12:00:00,83.897,83.935,83.897,83.91,210100001.0
2006-03-22 12:01:00,83.916,83.939,83.91,83.921,96000000.0
2006-03-22 12:02:00,83.919,83.924,83.899,83.905,190099999.0
2006-03-22 12:03:00,83.916,83.925,83.873,83.876,182400001.0
2006-03-22 12:04:00,83.865,83.888,83.864,83.883,132600000.0
2006-03-22 12:05:00,83.872,83.903,83.869,83.903,181999999.0
2006-03-22 12:06:00,83.907,83.927,83.895,83.913,112500000.0
2006-03-22 12:07:00,83.917,83.927,83.861,83.91,244500002.0
2006-03-22 12:08:00,83.916,83.916,83.893,83.897,150700002.0
2006-03-22 12:09:00,83.9,83.924,83.89,83.909,146699997.0
2006-03-22 12:10:00,83.932,83.932,83.905,83.911,133300000.0
2006-03-22 12:11:00,83.907,83.933,83.904,83.925,180300000.0
2006-03-22 12:12:00,83.93,83.933,83.91,83.915,164799998.0
2006-03-22 12:13:00,83.909,83.93,83.901,83.92,109300002.0
2006-03-22 12:14:00,83.919,83.919,83.89,83.89,171800001.0
2006-03-22 12:15:00,83.891,83.925,83.891,83.919,140400000.0
2006-03-22 12:16:00,83.916,83.923,83.897,83.907,224200000.0
2006-03-22 12:17:00,83.923,83.923,83.889,83.903,78000000.0
2006-03-22 12:18:00,83.913,83.937,83.905,83.921,195200000.0
2006-03-22 12:19:00,83.911,83.931,83.894,83.909,142700001.0
2006-03-22 12:20:00,83.906,83.927,83.889,83.927,326600000.0
2006-03-22 12:21:00,83.913,83.932,83.897,83.914,249999998.0
2006-03-22 12:22:00,83.925,83.932,83.91,83.924,236299994.0
2006-03-22 12:23:00,83.92,83.934,83.909,83.925,212999997.0
2006-03-22 12:24:00,83.908,83.922,83.893,83.918,213299999.0
2006-03-22 12:25:00,83.927,83.934,83.905,83.916,290799998.0
2006-03-22 12:26:00,83.919,83.941,83.911,83.929,205599996.0
2006-03-22 12:27:00,83.933,83.944,83.904,83.924,237700000.0
2006-03-22 12:28:00,83.921,83.945,83.914,83.931,233800000.0
2006-03-22 12:29:00,83.915,83.936,83.895,83.936,191800002.0
2006-03-22 12:30:00,83.924,83.944,83.913,83.93,177600000.0
2006-03-22 12:31:00,83.941,83.977,83.938,83.968,203799997.0
2006-03-22 12:32:00,83.957,83.988,83.955,83.973,232399997.0
2006-03-22 12:33:00,83.971,83.984,83.952,83.956,301800000.0
2006-03-22 12:34:00,83.982,83.996,83.973,83.993,194700002.0
2006-03-22 12:35:00,83.983,83.995,83.968,83.985,133400002.0
2006-03-22 12:36:00,83.985,83.995,83.951,83.98,178099998.0
2006-03-22 12:37:00,83.991,83.991,83.957,83.965,121899999.0
2006-03-22 12:38:00,83.973,83.975,83.955,83.958,148700000.0
2006-03-22 12:39:00,83.983,83.989,83.967,83.974,134899999.0
2006-03-22 12:40:00,83.958,83.982,83.954,83.982,133299999.0
2006-03-22 12:41:00,83.974,83.974,83.915,83.915,155699998.0
2006-03-22 12:42:00,83.91,83.951,83.91,83.95,152400001.0
2006-03-22 12:43:00,83.926,83.957,83.925,83.943,204100001.0
2006-03-22 12:44:00,83.919,83.966,83.919,83.963,262399999.0
2006-03-22 12:45:00,83.957,83.992,83.95,83.992,142900000.0
2006-03-22 12:46:00,83.992,84.01,83.971,83.989,217800003.0
2006-03-22 12:47:00,84.003,84.015,83.953,83.983,181300000.0
2006-03-22 12:48:00,83.98,83.999,83.971,83.985,240499995.0
2006-03-22 12:49:00,83.973,83.988,83.961,83.988,248500000.0
2006-03-22 12:50:00,83.968,84.021,83.968,84.021,205399996.0
2006-03-22 12:51:00,84.027,84.027,83.973,83.973,213900003.0
2006-03-22 12:52:00,83.959,83.982,83.952,83.975,194600000.0
2006-03-22 12:53:00,83.938,83.976,83.938,83.958,294099999.0
2006-03-22 12:54:00,83.952,83.973,83.948,83.96,155700000.0
2006-03-22 12:55:00,83.96,83.961,83.939,83.951,137600003.0
2006-03-22 12:56:00,83.935,83.951,83.912,83.922,127299998.0
2006-03-22 12:57:00,83.897,83.942,83.897,83.942,219700001.0
2006-03-22 12:58:00,83.929,83.947,83.921,83.933,154900001.0
2006-03-22 12:59:00,83.931,83.937,83.917,83.923,138700003.0
2006-03-22 13:00:00,83.918,83.927,83.897,83.913,120799998.0
2006-03-22 13:01:00,83.91,83.931,83.904,83.922,158500001.0
2006-03-22 13:02:00,83.894,83.918,83.886,83.903,168899999.0
2006-03-22 13:03:00,83.904,83.914,83.859,83.872,153900000.0
2006-03-22 13:04:00,83.887,83.919,83.887,83.914,180699999.0
2006-03-22 13:05:00,83.918,83.925,83.902,83.903,240000002.0
2006-03-22 13:06:00,83.928,83.955,83.928,83.945,242399996.0
2006-03-22 13:07:00,83.948,83.949,83.922,83.922,195299999.0
2006-03-22 13:08:00,83.92,83.947,83.902,83.947,205000002.0
2006-03-22 13:09:00,83.944,83.995,83.944,83.995,228200002.0
2006-03-22 13:10:00,84.01,84.015,83.977,83.989,181299999.0
2006-03-22 13:11:00,84.005,84.024,83.995,84.013,98900000.0
2006-03-22 13:12:00,84.006,84.023,83.979,84.015,187999999.0
2006-03-22 13:13:00,84.002,84.016,83.97,83.986,155800001.0
2006-03-22 13:14:00,83.981,83.995,83.968,83.995,193900000.0
2006-03-22 13:15:00,83.99,83.99,83.947,83.947,249299999.0
2006-03-22 13:16:00,83.941,83.973,83.941,83.973,227399999.0
2006-03-22 13:17:00,83.95,83.965,83.95,83.965,96400000.0
2006-03-22 13:18:00,83.949,83.965,83.941,83.954,203200000.0
2006-03-22 13:19:00,83.944,83.949,83.911,83.911,271100001.0
2006-03-22 13:20:00,83.92,83.92,83.896,83.912,154499998.0
2006-03-22 13:21:00,83.904,83.916,83.887,83.887,264300001.0
2006-03-22 13:22:00,83.897,83.901,83.872,83.882,134000000.0
2006-03-22 13:23:00,83.873,83.893,83.851,83.858,217099997.0
2006-03-22 13:24:00,83.844,83.888,83.844,83.888,276799991.0
2006-03-22 13:25:00,83.895,83.897,83.876,83.883,102600001.0
2006-03-22 13:26:00,83.895,83.902,83.882,83.891,136199998.0
2006-03-22 13:27:00,83.898,83.898,83.872,83.872,209699999.0
2006-03-22 13:28:00,83.875,83.896,83.859,83.877,145100001.0
2006-03-22 13:29:00,83.883,83.888,83.863,83.873,191600000.0
2006-03-22 13:30:00,83.85,83.898,83.85,83.898,104699999.0
2006-03-22 13:31:00,83.88,83.899,83.864,83.895,260300000.0
2006-03-22 13:32:00,83.898,83.898,83.877,83.878,219799993.0
2006-03-22 13:33:00,83.881,83.889,83.852,83.852,86600000.0
2006-03-22 13:34:00,83.867,83.875,83.852,83.858,218100000.0
2006-03-22 13:35:00,83.859,83.878,83.849,83.878,176200000.0
2006-03-22 13:36:00,83.855,83.872,83.835,83.853,235500001.0
2006-03-22 13:37:00,83.859,83.882,83.854,83.875,228300001.0
2006-03-22 13:38:00,83.893,83.911,83.883,83.891,82900000.0
2006-03-22 13:39:00,83.898,83.911,83.878,83.905,170099995.0
2006-03-22 13:40:00,83.907,83.918,83.894,83.91,308099996.0
2006-03-22 13:41:00,83.896,83.909,83.875,83.892,214800001.0
2006-03-22 13:42:00,83.895,83.901,83.87,83.87,163599999.0
2006-03-22 13:43:00,83.889,83.902,83.866,83.879,250299994.0
2006-03-22 13:44:00,83.893,83.917,83.89,83.9,300499997.0
2006-03-22 13:45:00,83.88,83.905,83.86,83.905,238000000.0
2006-03-22 13:46:00,83.903,83.906,83.878,83.888,163199997.0
2006-03-22 13:47:00,83.877,83.905,83.877,83.897,180500001.0
2006-03-22 13:48:00,83.9,83.9,83.874,83.874,296999997.0
2006-03-22 13:49:00,83.875,83.892,83.867,83.888,307600002.0
2006-03-22 13:50:00,83.879,83.892,83.859,83.876,144100001.0
2006-03-22 13:51:00,83.887,83.906,83.867,83.902,135200002.0
2006-03-22 13:52:00,83.9,83.9,83.87,83.876,248699998.0
2006-03-22 13:53:00,83.888,83.893,83.866,83.885,128699999.0
2006-03-22 13:54:00,83.884,83.908,83.868,83.885,215699995.0
2006-03-22 13:55:00,83.903,83.907,83.886,83.891,274299998.0
2006-03-22 13:56:00,83.898,83.91,83.88,83.905,185799997.0
2006-03-22 13:57:00,83.884,83.91,83.883,83.91,236600002.0
2006-03-22 13:58:00,83.907,83.907,83.88,83.889,190900001.0
2006-03-22 13:59:00,83.894,83.911,83.877,83.911,206900001.0
2006-03-22 14:00:00,83.918,83.918,83.887,83.902,114800000.0
2006-03-22 14:01:00,83.878,83.905,83.877,83.894,201800001.0
2006-03-22 14:02:00,83.863,83.884,83.858,83.875,183700000.0
2006-03-22 14:03:00,83.861,83.878,83.846,83.867,196099998.0
2006-03-22 14:04:00,83.863,83.887,83.859,83.887,155000000.0
2006-03-22 14:05:00,83.879,83.879,83.848,83.85,131500001.0
2006-03-22 14:06:00,83.839,83.872,83.8,83.81,182700003.0
2006-03-22 14:07:00,83.807,83.808,83.781,83.781,284800003.0
2006-03-22 14:08:00,83.786,83.807,83.78,83.795,176100002.0
2006-03-22 14:09:00,83.791,83.795,83.772,83.773,136100001.0
2006-03-22 14:10:00,83.793,83.793,83.773,83.773,110000001.0
2006-03-22 14:11:00,83.78,83.812,83.779,83.812,189899998.0
2006-03-22 14:12:00,83.816,83.818,83.788,83.797,163800000.0
2006-03-22 14:13:00,83.78,83.801,83.776,83.787,188699999.0
2006-03-22 14:14:00,83.764,83.785,83.755,83.768,184100003.0
2006-03-22 14:15:00,83.748,83.77,83.736,83.77,278700000.0
2006-03-22 14:16:00,83.769,83.789,83.758,83.768,214900000.0
2006-03-22 14:17:00,83.767,83.792,83.767,83.79,262499999.0
2006-03-22 14:18:00,83.78,83.798,83.763,83.771,112400001.0
2006-03-22 14:19:00,83.787,83.794,83.757,83.776,284099996.0
2006-03-22 14:20:00,83.772,83.788,83.751,83.766,216599998.0
2006-03-22 14:21:00,83.752,83.773,83.746,83.755,162000000.0
2006-03-22 14:22:00,83.767,83.776,83.75,83.756,173499998.0
2006-03-22 14:23:00,83.77,83.771,83.744,83.753,110200000.0
2006-03-22 14:24:00,83.753,83.772,83.747,83.765,198599997.0
2006-03-22 14:25:00,83.77,83.791,83.76,83.766,65900000.0
2006-03-22 14:26:00,83.797,83.797,83.762,83.775,156999999.0
2006-03-22 14:27:00,83.774,83.791,83.757,83.773,170100000.0
2006-03-22 14:28:00,83.752,83.771,83.739,83.765,149399999.0
2006-03-22 14:29:00,83.771,83.771,83.733,83.744,193500000.0
2006-03-22 14:30:00,83.758,83.768,83.737,83.743,291599997.0
2006-03-22 14:31:00,83.736,83.752,83.728,83.752,190600001.0
2006-03-22 14:32:00,83.766,83.774,83.756,83.762,160700002.0
2006-03-22 14:33:00,83.761,83.776,83.745,83.747,82599999.0
2006-03-22 14:34:00,83.761,83.776,83.75,83.765,139200000.0
2006-03-22 14:35:00,83.748,83.765,83.744,83.765,156800002.0
2006-03-22 14:36:00,83.763,83.764,83.743,83.745,129299999.0
2006-03-22 14:37:00,83.736,83.753,83.721,83.75,240799999.0
2006-03-22 14:38:00,83.731,83.748,83.725,83.725,114800000.0
2006-03-22 14:39:00,83.753,83.77,83.738,83.756,116399999.0
2006-03-22 14:40:00,83.765,83.777,83.751,83.777,159699999.0
2006-03-22 14:41:00,83.764,83.791,83.721,83.784,138399998.0
2006-03-22 14:42:00,83.762,83.784,83.756,83.772,219000000.0
2006-03-22 14:43:00,83.783,83.795,83.778,83.778,183200000.0
2006-03-22 14:44:00,83.785,83.798,83.767,83.791,268100001.0
2006-03-22 14:45:00,83.767,83.794,83.76,83.77,248799996.0
2006-03-22 14:46:00,83.754,83.776,83.752,83.767,141599999.0
2006-03-22 14:47:00,83.755,83.781,83.747,83.766,163400000.0
2006-03-22 14:48:00,83.753,83.776,83.741,83.764,229000000.0
2006-03-22 14:49:00,83.743,83.762,83.73,83.742,87699999.0
2006-03-22 14:50:00,83.726,83.743,83.715,83.733,188999999.0
2006-03-22 14:51:00,83.727,83.741,83.704,83.724,132699999.0
2006-03-22 14:52:00,83.728,83.75,83.709,83.731,110800001.0
2006-03-22 14:53:00,83.741,83.763,83.736,83.755,223000002.0
2006-03-22 14:54:00,83.739,83.757,83.736,83.752,73500000.0
2006-03-22 14:55:00,83.742,83.768,83.742,83.768,162000000.0
2006-03-22 14:56:00,83.759,83.773,83.751,83.764,123699999.0
2006-03-22 14:57:00,83.768,83.768,83.744,83.747,155999998.0
2006-03-22 14:58:00,83.745,83.764,83.742,83.746,150500002.0
2006-03-22 14:59:00,83.747,83.762,83.726,83.749,196800001.0
2006-03-22 15:00:00,83.731,83.746,83.723,83.729,180000002.0
2006-03-22 15:01:00,83.746,83.764,83.73,83.741,323200000.0
2006-03-22 15:02:00,83.744,83.766,83.735,83.755,187999999.0
2006-03-22 15:03:00,83.757,83.766,83.742,83.744,151000002.0
2006-03-22 15:04:00,83.755,83.755,83.734,83.734,178699999.0
2006-03-22 15:05:00,83.762,83.763,83.739,83.745,344099997.0
2006-03-22 15:06:00,83.748,83.772,83.733,83.772,260600000.0
2006-03-22 15:07:00,83.771,83.779,83.721,83.745,260300000.0
2006-03-22 15:08:00,83.768,83.783,83.754,83.757,244199996.0
2006-03-22 15:09:00,83.757,83.787,83.753,83.784,205600001.0
2006-03-22 15:10:00,83.795,83.8,83.769,83.785,196700000.0
2006-03-22 15:11:00,83.784,83.798,83.766,83.789,107900000.0
2006-03-22 15:12:00,83.784,83.802,83.768,83.777,176600001.0
2006-03-22 15:13:00,83.784,83.813,83.781,83.799,185899996.0
2006-03-22 15:14:00,83.792,83.807,83.771,83.793,133699999.0
2006-03-22 15:15:00,83.768,83.793,83.764,83.78,185600001.0
2006-03-22 15:16:00,83.77,83.788,83.766,83.785,152100002.0
2006-03-22 15:17:00,83.754,83.783,83.752,83.773,144099998.0
2006-03-22 15:18:00,83.775,83.787,83.763,83.787,276699997.0
2006-03-22 15:19:00,83.765,83.793,83.76,83.787,281700002.0
2006-03-22 15:20:00,83.76,83.778,83.733,83.757,127400001.0
2006-03-22 15:21:00,83.762,83.764,83.732,83.732,143300001.0
2006-03-22 15:22:00,83.717,83.734,83.705,83.705,96099999.0
2006-03-22 15:23:00,83.717,83.723,83.683,83.683,192200000.0
2006-03-22 15:24:00,83.705,83.757,83.699,83.728,186900000.0
2006-03-22 15:25:00,83.753,83.758,83.731,83.743,171499999.0
2006-03-22 15:26:00,83.753,83.779,83.743,83.766,219099998.0
2006-03-22 15:27:00,83.759,83.782,83.744,83.781,134600000.0
2006-03-22 15:28:00,83.778,83.798,83.775,83.794,126100000.0
2006-03-22 15:29:00,83.807,83.807,83.78,83.793,202999997.0
2006-03-22 15:30:00,83.772,83.793,83.754,83.757,190100000.0
2006-03-22 15:31:00,83.732,83.752,83.726,83.743,207100002.0
2006-03-22 15:32:00,83.729,83.761,83.729,83.76,212899999.0
2006-03-22 15:33:00,83.758,83.758,83.729,83.729,120699996.0
2006-03-22 15:34:00,83.76,83.766,83.742,83.75,237300001.0
2006-03-22 15:35:00,83.752,83.752,83.715,83.715,157300001.0
2006-03-22 15:36:00,83.702,83.702,83.667,83.685,198499994.0
2006-03-22 15:37:00,83.715,83.729,83.706,83.706,186000000.0
2006-03-22 15:38:00,83.731,83.731,83.697,83.705,228399999.0
2006-03-22 15:39:00,83.708,83.739,83.708,83.731,287199995.0
2006-03-22 15:40:00,83.734,83.744,83.685,83.711,164400001.0
2006-03-22 15:41:00,83.704,83.726,83.7,83.72,142100001.0
2006-03-22 15:42:00,83.725,83.76,83.725,83.756,108199999.0
2006-03-22 15:43:00,83.739,83.76,83.728,83.76,336900002.0
2006-03-22 15:44:00,83.734,83.755,83.698,83.718,207800000.0
2006-03-22 15:45:00,83.723,83.736,83.703,83.703,217700001.0
2006-03-22 15:46:00,83.72,83.755,83.72,83.753,196899998.0
2006-03-22 15:47:00,83.757,83.804,83.747,83.789,199400001.0
2006-03-22 15:48:00,83.793,83.793,83.761,83.77,154099999.0
2006-03-22 15:49:00,83.785,83.803,83.781,83.783,207000002.0
2006-03-22 15:50:00,83.805,83.805,83.772,83.774,155199998.0
2006-03-22 15:51:00,83.766,83.793,83.756,83.776,235899997.0
2006-03-22 15:52:00,83.789,83.83,83.784,83.801,211899999.0
2006-03-22 15:53:00,83.818,83.824,83.789,83.789,243499994.0
2006-03-22 15:54:00,83.799,83.811,83.779,83.794,180500000.0
2006-03-22 15:55:00,83.805,83.844,83.805,83.819,130900001.0
2006-03-22 15:56:00,83.817,83.847,83.814,83.844,223600002.0
2006-03-22 15:57:00,83.807,83.834,83.801,83.834,99300001.0
2006-03-22 15:58:00,83.839,83.839,83.808,83.808,254700000.0
2006-03-22 15:59:00,83.805,83.818,83.788,83.795,186699997.0
2006-03-22 16:00:00,83.816,83.824,83.792,83.792,280699999.0
2006-03-22 16:01:00,83.799,83.819,83.785,83.805,253399995.0
2006-03-22 16:02:00,83.796,83.809,83.776,83.776,70000000.0
2006-03-22 16:03:00,83.78,83.788,83.753,83.768,135799998.0
2006-03-22 16:04:00,83.771,83.785,83.735,83.752,119500000.0
2006-03-22 16:05:00,83.752,83.793,83.752,83.793,118900002.0
2006-03-22 16:06:00,83.767,83.787,83.762,83.782,240400002.0
2006-03-22 16:07:00,83.789,83.797,83.767,83.768,188199994.0
2006-03-22 16:08:00,83.779,83.788,83.758,83.767,166600000.0
2006-03-22 16:09:00,83.795,83.822,83.784,83.819,296499998.0
2006-03-22 16:10:00,83.813,83.845,83.813,83.845,166000001.0
2006-03-22 16:11:00,83.822,83.846,83.811,83.843,141500000.0
2006-03-22 16:12:00,83.832,83.85,83.821,83.832,104400002.0
2006-03-22 16:13:00,83.832,83.832,83.81,83.825,233900002.0
2006-03-22 16:14:00,83.785,83.833,83.785,83.821,121799998.0
2006-03-22 16:15:00,83.819,83.836,83.799,83.812,161699999.0
2006-03-22 16:16:00,83.809,83.824,83.795,83.8,91000000.0
2006-03-22 16:17:00,83.795,83.824,83.79,83.824,205900000.0
2006-03-22 16:18:00,83.818,83.837,83.796,83.812,321099996.0
2006-03-22 16:19:00,83.812,83.822,83.791,83.812,221300000.0
2006-03-22 16:20:00,83.817,83.825,83.804,83.81,238100000.0
2006-03-22 16:21:00,83.829,83.851,83.812,83.812,256499997.0
2006-03-22 16:22:00,83.819,83.835,83.813,83.833,216599998.0
2006-03-22 16:23:00,83.847,83.872,83.839,83.846,178999997.0
2006-03-22 16:24:00,83.846,83.862,83.835,83.847,122100000.0
2006-03-22 16:25:00,83.853,83.877,83.848,83.875,200200001.0
2006-03-22 16:26:00,83.875,83.889,83.859,83.889,185899999.0
2006-03-22 16:27:00,83.888,83.889,83.866,83.872,325500001.0
2006-03-22 16:28:00,83.854,83.873,83.842,83.857,221699999.0
2006-03-22 16:29:00,83.871,83.873,83.853,83.858,150900001.0
2006-03-22 16:30:00,83.868,83.869,83.829,83.854,223000002.0
2006-03-22 16:31:00,83.846,83.874,83.844,83.857,123500001.0
2006-03-22 16:32:00,83.849,83.862,83.835,83.853,202399996.0
2006-03-22 16:33:00,83.832,83.852,83.817,83.828,170499997.0
2006-03-22 16:34:00,83.825,83.836,83.807,83.822,182999998.0
2006-03-22 16:35:00,83.814,83.832,83.804,83.819,210199999.0
2006-03-22 16:36:00,83.834,83.881,83.834,83.872,216899998.0
2006-03-22 16:37:00,83.878,83.89,83.86,83.863,253800002.0
2006-03-22 16:38:00,83.869,83.873,83.841,83.859,161199998.0
2006-03-22 16:39:00,83.877,83.877,83.842,83.842,169999998.0
2006-03-22 16:40:00,83.857,83.857,83.828,83.828,274999998.0
2006-03-22 16:41:00,83.834,83.838,83.814,83.828,118300000.0
2006-03-22 16:42:00,83.819,83.834,83.813,83.825,265099999.0
2006-03-22 16:43:00,83.81,83.834,83.806,83.834,166199997.0
2006-03-22 16:44:00,83.818,83.836,83.816,83.835,173700000.0
2006-03-22 16:45:00,83.833,83.839,83.816,83.82,229400002.0
2006-03-22 16:46:00,83.82,83.84,83.816,83.827,143800000.0
2006-03-22 16:47:00,83.827,83.844,83.818,83.828,178100003.0
2006-03-22 16:48:00,83.812,83.832,83.8,83.817,180300001.0
2006-03-22 16:49:00,83.807,83.829,83.798,83.809,243900000.0
2006-03-22 16:50:00,83.793,83.824,83.782,83.794,132499999.0
2006-03-22 16:51:00,83.779,83.805,83.779,83.804,143999997.0
2006-03-22 16:52:00,83.807,83.816,83.789,83.8,253300004.0
2006-03-22 16:53:00,83.791,83.812,83.788,83.812,219799999.0
2006-03-22 16:54:00,83.784,83.813,83.78,83.79,148399998.0
2006-03-22 16:55:00,83.769,83.804,83.769,83.801,153300000.0
2006-03-22 16:56:00,83.812,83.816,83.793,83.808,212099995.0
2006-03-22 16:57:00,83.793,83.823,83.788,83.823,170799997.0
2006-03-22 16:58:00,83.821,83.825,83.795,83.8,179200001.0
2006-03-22 16:59:00,83.812,83.838,83.799,83.807,234999993.0
2006-03-22 17:00:00,83.827,83.842,83.816,83.816,183700000.0
2006-03-22 17:01:00,83.799,83.83,83.799,83.82,221200002.0
2006-03-22 17:02:00,83.826,83.834,83.785,83.785,270999999.0
2006-03-22 17:03:00,83.788,83.794,83.756,83.761,293000001.0
2006-03-22 17:04:00,83.781,83.797,83.764,83.788,211699997.0
2006-03-22 17:05:00,83.795,83.807,83.78,83.805,192399998.0
2006-03-22 17:06:00,83.803,83.812,83.782,83.782,111400003.0
2006-03-22 17:07:00,83.772,83.793,83.769,83.793,88999999.0
2006-03-22 17:08:00,83.784,83.804,83.784,83.793,278299999.0
2006-03-22 17:09:00,83.771,83.771,83.725,83.725,204400000.0
2006-03-22 17:10:00,83.769,83.787,83.747,83.747,227100004.0
2006-03-22 17:11:00,83.762,83.78,83.743,83.776,219599999.0
2006-03-22 17:12:00,83.78,83.789,83.767,83.771,166200001.0
2006-03-22 17:13:00,83.789,83.83,83.776,83.812,266200000.0
2006-03-22 17:14:00,83.811,83.829,83.802,83.828,165999999.0
2006-03-22 17:15:00,83.827,83.834,83.799,83.799,220700001.0
2006-03-22 17:16:00,83.808,83.808,83.783,83.804,112200001.0
2006-03-22 17:17:00,83.803,83.839,83.802,83.828,127100000.0
2006-03-22 17:18:00,83.826,83.826,83.792,83.81,153099999.0
2006-03-22 17:19:00,83.791,83.813,83.784,83.802,149300001.0
2006-03-22 17:20:00,83.788,83.811,83.784,83.8,181400002.0
2006-03-22 17:21:00,83.787,83.802,83.765,83.791,241899999.0
2006-03-22 17:22:00,83.778,83.792,83.766,83.786,192499998.0
2006-03-22 17:23:00,83.777,83.777,83.734,83.755,120700001.0
2006-03-22 17:24:00,83.759,83.778,83.738,83.755,153899998.0
2006-03-22 17:25:00,83.768,83.78,83.748,83.754,326099997.0
2006-03-22 17:26:00,83.741,83.77,83.739,83.77,237100000.0
2006-03-22 17:27:00,83.755,83.775,83.751,83.775,164600000.0
2006-03-22 17:28:00,83.746,83.764,83.734,83.745,160099997.0
2006-03-22 17:29:00,83.741,83.766,83.722,83.751,192999999.0
2006-03-22 17:30:00,83.753,83.79,83.753,83.786,235200003.0
2006-03-22 17:31:00,83.772,83.803,83.772,83.8,182099997.0
2006-03-22 17:32:00,83.801,83.808,83.785,83.793,210200000.0
2006-03-22 17:33:00,83.797,83.799,83.76,83.776,246099998.0
2006-03-22 17:34:00,83.787,83.813,83.782,83.808,231500004.0
2006-03-22 17:35:00,83.783,83.806,83.772,83.794,179499999.0
2006-03-22 17:36:00,83.785,83.795,83.769,83.783,113099999.0
2006-03-22 17:37:00,83.8,83.819,83.795,83.802,156300001.0
2006-03-22 17:38:00,83.786,83.822,83.786,83.818,205299997.0
2006-03-22 17:39:00,83.802,83.828,83.785,83.828,115799998.0
2006-03-22 17:40:00,83.827,83.859,83.821,83.859,130200001.0
2006-03-22 17:41:00,83.849,83.873,83.82,83.84,306900001.0
2006-03-22 17:42:00,83.829,83.864,83.829,83.864,110500001.0
2006-03-22 17:43:00,83.882,83.906,83.874,83.892,120199997.0
2006-03-22 17:44:00,83.88,83.903,83.866,83.903,188800001.0
2006-03-22 17:45:00,83.888,83.904,83.868,83.881,291000001.0
2006-03-22 17:46:00,83.893,83.913,83.891,83.906,91299998.0
2006-03-22 17:47:00,83.902,83.908,83.873,83.888,126800001.0
2006-03-22 17:48:00,83.894,83.916,83.881,83.894,164299999.0
2006-03-22 17:49:00,83.886,83.911,83.881,83.903,225399999.0
2006-03-22 17:50:00,83.889,83.913,83.889,83.909,203299998.0
2006-03-22 17:51:00,83.908,83.912,83.881,83.885,258699999.0
2006-03-22 17:52:00,83.907,83.919,83.898,83.899,133899998.0
2006-03-22 17:53:00,83.898,83.911,83.879,83.905,182300000.0
2006-03-22 17:54:00,83.9,83.912,83.879,83.908,133500002.0
2006-03-22 17:55:00,83.909,83.929,83.894,83.902,155799999.0
2006-03-22 17:56:00,83.897,83.917,83.894,83.917,98400000.0
2006-03-22 17:57:00,83.888,83.921,83.888,83.903,125400001.0
2006-03-22 17:58:00,83.923,83.951,83.911,83.924,260699999.0
2006-03-22 17:59:00,83.96,84.014,83.96,84.011,209199993.0
2006-03-22 18:00:00,83.965,84.007,83.965,83.978,386700000.0
2006-03-22 18:01:00,83.972,83.973,83.939,83.946,1350699992.0
2006-03-22 18:02:00,83.962,83.962,83.924,83.937,1941000004.0
2006-03-22 18:03:00,83.947,83.961,83.919,83.94,2136599987.0
2006-03-22 18:04:00,83.944,83.963,83.923,83.927,1623899992.0
2006-03-22 18:05:00,83.926,83.943,83.91,83.923,1957500003.0
2006-03-22 18:06:00,83.92,83.952,83.917,83.952,1733900004.0
2006-03-22 18:07:00,84.07,84.08,84.04,84.06,2140900004.0
2006-03-22 18:08:00,83.957,83.96,83.906,83.925,2140900004.0
2006-03-22 18:09:00,83.916,83.946,83.913,83.915,1809599989.0
2006-03-22 18:10:00,83.917,83.963,83.917,83.952,1700999998.0
2006-03-22 18:11:00,83.954,83.954,83.912,83.923,844400003.0
2006-03-22 18:12:00,83.947,83.966,83.935,83.945,998899997.0
2006-03-22 18:13:00,83.942,83.987,83.942,83.972,1536900005.0
2006-03-22 18:14:00,83.976,84.006,83.966,83.993,1821299986.0
2006-03-22 18:15:00,83.997,84.014,83.978,83.995,2108599999.0
2006-03-22 18:16:00,84.008,84.008,83.977,83.977,2105499999.0
2006-03-22 18:17:00,83.995,84.019,83.98,83.997,662499998.0
2006-03-22 18:18:00,84.02,84.046,84.006,84.045,1140899999.0
2006-03-22 18:19:00,84.055,84.082,84.035,84.043,1746699989.0
2006-03-22 18:20:00,84.062,84.079,84.039,84.055,1455600008.0
2006-03-22 18:21:00,84.069,84.087,84.055,84.075,1605699984.0
2006-03-22 18:22:00,84.071,84.08,84.041,84.06,1641900002.0
2006-03-22 18:23:00,84.05,84.09,84.02,84.05,1587299996.0
2006-03-22 18:24:00,84.032,84.046,84.007,84.017,1587299996.0
2006-03-22 18:25:00,84.04,84.07,84.03,84.06,1692799993.0
2006-03-22 18:26:00,84.032,84.048,84.014,84.027,1692799993.0
2006-03-22 18:27:00,84.034,84.059,84.027,84.034,1274499994.0
2006-03-22 18:28:00,84.055,84.057,84.023,84.043,1429700000.0
2006-03-22 18:29:00,84.032,84.045,84.013,84.025,1122799997.0
2006-03-22 18:30:00,84.015,84.033,83.997,84.001,709999997.0
2006-03-22 18:31:00,84.011,84.037,84.007,84.007,1042200005.0
2006-03-22 18:32:00,84.023,84.032,83.996,84.008,1747599994.0
2006-03-22 18:33:00,84.024,84.037,83.999,84.017,1783199996.0
2006-03-22 18:34:00,84.015,84.015,83.982,83.989,1532600010.0
2006-03-22 18:35:00,84.004,84.047,84.002,84.047,1642900000.0
2006-03-22 18:36:00,84.054,84.054,84.006,84.034,1685599996.0
2006-03-22 18:37:00,84.031,84.046,84.006,84.018,1003500003.0
2006-03-22 18:38:00,84.018,84.03,83.996,84.007,732300000.0
2006-03-22 18:39:00,84.006,84.018,83.989,84.006,492400001.0
2006-03-22 18:40:00,84.022,84.022,83.996,83.998,865199994.0
2006-03-22 18:41:00,84.01,84.049,84.01,84.043,637100004.0
2006-03-22 18:42:00,84.02,84.047,84.012,84.015,731599997.0
2006-03-22 18:43:00,84.012,84.024,83.991,84.008,1442399993.0
2006-03-22 18:44:00,84.023,84.028,83.993,83.993,836499997.0
2006-03-22 18:45:00,84.005,84.034,83.991,84.01,986299994.0
2006-03-22 18:46:00,84.014,84.028,83.995,84.015,689699999.0
2006-03-22 18:47:00,84.008,84.031,84.006,84.029,469400000.0
2006-03-22 18:48:00,84.024,84.052,84.024,84.044,463599999.0
2006-03-22 18:49:00,84.048,84.07,84.035,84.045,867999994.0
2006-03-22 18:50:00,84.056,84.056,84.02,84.02,803199998.0
2006-03-22 18:51:00,84.047,84.065,84.031,84.046,327200000.0
2006-03-22 18:52:00,84.059,84.063,84.032,84.033,771800002.0
2006-03-22 18:53:00,84.024,84.054,84.008,84.033,934299994.0
2006-03-22 18:54:00,84.047,84.067,84.03,84.052,977400003.0
2006-03-22 18:55:00,84.065,84.074,84.045,84.051,886100005.0
2006-03-22 18:56:00,84.039,84.074,84.039,84.072,534899996.0
2006-03-22 18:57:00,84.053,84.08,84.049,84.068,424900002.0
2006-03-22 18:58:00,84.036,84.077,84.036,84.057,1094699994.0
2006-03-22 18:59:00,84.048,84.063,84.037,84.05,776200006.0
2006-03-22 19:00:00,84.04,84.04,84.009,84.012,815500000.0
2006-03-22 19:01:00,84.024,84.048,84.011,84.024,406500001.0
2006-03-22 19:02:00,84.035,84.04,84.021,84.034,211299999.0
2006-03-22 19:03:00,84.022,84.038,84.015,84.035,675600002.0
2006-03-22 19:04:00,84.022,84.048,84.017,84.032,607099996.0
2006-03-22 19:05:00,84.019,84.039,84.009,84.033,409100001.0
2006-03-22 19:06:00,84.037,84.037,83.995,83.995,482800005.0
2006-03-22 19:07:00,84.013,84.021,83.995,83.995,987699998.0
2006-03-22 19:08:00,84.001,84.022,83.991,84.014,911100003.0
2006-03-22 19:09:00,83.991,84.027,83.988,84.015,694600001.0
2006-03-22 19:10:00,84.0,84.023,83.99,84.01,624500000.0
2006-03-22 19:11:00,83.996,84.017,83.996,84.015,155100000.0
2006-03-22 19:12:00,84.001,84.022,83.995,84.022,323100000.0
2006-03-22 19:13:00,84.007,84.039,83.999,84.032,484000001.0
2006-03-22 19:14:00,84.017,84.038,84.008,84.026,584700002.0
2006-03-22 19:15:00,84.025,84.032,84.006,84.018,628099998.0
2006-03-22 19:16:00,84.009,84.034,84.005,84.025,306700000.0
2006-03-22 19:17:00,84.013,84.039,84.013,84.033,729199996.0
2006-03-22 19:18:00,84.027,84.033,83.999,84.001,516199998.0
2006-03-22 19:19:00,84.016,84.023,83.997,84.009,636900000.0
2006-03-22 19:20:00,84.001,84.017,83.985,83.997,321700000.0
2006-03-22 19:21:00,84.002,84.013,83.989,83.991,242700000.0
2006-03-22 19:22:00,84.006,84.03,83.955,84.009,339199995.0
2006-03-22 19:23:00,84.033,84.033,83.988,83.994,1647799998.0
2006-03-22 19:24:00,84.007,84.021,83.984,83.995,521700001.0
2006-03-22 19:25:00,84.018,84.038,84.006,84.006,812299989.0
2006-03-22 19:26:00,84.023,84.049,84.018,84.037,1030399998.0
2006-03-22 19:27:00,84.031,84.035,84.007,84.007,1020699991.0
2006-03-22 19:28:00,83.995,84.022,83.989,84.015,553899996.0
2006-03-22 19:29:00,83.995,84.02,83.987,84.011,574099999.0
2006-03-22 19:30:00,84.006,84.006,83.961,83.973,1005599998.0
2006-03-22 19:31:00,83.96,83.984,83.954,83.97,586999999.0
2006-03-22 19:32:00,83.951,83.965,83.929,83.947,777100006.0
2006-03-22 19:33:00,83.945,83.957,83.926,83.944,712500003.0
2006-03-22 19:34:00,83.954,83.957,83.929,83.938,964100007.0
2006-03-22 19:35:00,83.955,83.971,83.943,83.959,725000003.0
2006-03-22 19:36:00,83.964,83.968,83.945,83.962,506499995.0
2006-03-22 19:37:00,83.971,83.978,83.956,83.963,363099994.0
2006-03-22 19:38:00,83.966,83.98,83.948,83.952,991299988.0
2006-03-22 19:39:00,83.943,83.991,83.943,83.991,827500009.0
2006-03-22 19:40:00,83.993,83.997,83.961,83.963,540999997.0
2006-03-22 19:41:00,83.97,83.999,83.964,83.982,859799999.0
2006-03-22 19:42:00,83.99,83.99,83.956,83.966,490100001.0
2006-03-22 19:43:00,83.968,83.985,83.953,83.967,375099998.0
2006-03-22 19:44:00,83.992,83.999,83.964,83.964,497300000.0
2006-03-22 19:45:00,83.983,84.018,83.968,84.003,559699996.0
2006-03-22 19:46:00,83.992,84.019,83.989,84.015,300500000.0
2006-03-22 19:47:00,83.992,84.024,83.992,84.022,284999999.0
2006-03-22 19:48:00,84.025,84.033,83.998,84.005,882299997.0
2006-03-22 19:49:00,84.014,84.014,83.958,83.959,555800000.0
2006-03-22 19:50:00,83.957,83.981,83.948,83.961,419799999.0
2006-03-22 19:51:00,83.978,83.988,83.962,83.962,239799998.0
2006-03-22 19:52:00,83.972,83.973,83.928,83.951,564999992.0
2006-03-22 19:53:00,83.96,83.984,83.955,83.967,693599995.0
2006-03-22 19:54:00,83.967,83.983,83.951,83.951,930899995.0
2006-03-22 19:55:00,83.957,83.98,83.947,83.966,426699998.0
2006-03-22 19:56:00,83.958,83.967,83.937,83.947,352799997.0
2006-03-22 19:57:00,83.951,83.969,83.931,83.943,356699998.0
2006-03-22 19:58:00,83.937,83.954,83.922,83.927,804399993.0
2006-03-22 19:59:00,83.942,83.953,83.921,83.935,773900001.0
2006-03-22 20:00:00,83.946,83.96,83.931,83.955,292799997.0
2006-03-22 20:01:00,83.93,83.958,83.93,83.947,629000000.0
2006-03-22 20:02:00,83.936,83.948,83.918,83.943,652300004.0
2006-03-22 20:03:00,83.942,83.945,83.917,83.923,315600002.0
2006-03-22 20:04:00,83.938,83.938,83.873,83.917,398599996.0
2006-03-22 20:05:00,83.921,83.943,83.903,83.943,657899997.0
2006-03-22 20:06:00,83.932,83.976,83.932,83.937,873099997.0
2006-03-22 20:07:00,83.934,83.967,83.931,83.952,648199996.0
2006-03-22 20:08:00,83.94,83.955,83.925,83.947,406800000.0
2006-03-22 20:09:00,83.922,83.944,83.905,83.919,499199998.0
2006-03-22 20:10:00,83.898,83.926,83.888,83.901,737200002.0
2006-03-22 20:11:00,83.908,83.926,83.897,83.897,881499999.0
2006-03-22 20:12:00,83.905,83.919,83.887,83.906,1512100004.0
2006-03-22 20:13:00,83.924,83.932,83.899,83.91,602399997.0
2006-03-22 20:14:00,83.939,83.939,83.907,83.919,591599996.0
2006-03-22 20:15:00,83.928,83.943,83.912,83.926,708499996.0
2006-03-22 20:16:00,83.947,83.949,83.912,83.912,695799999.0
2006-03-22 20:17:00,83.936,83.938,83.908,83.916,330900001.0
2006-03-22 20:18:00,83.921,83.942,83.92,83.938,189800000.0
2006-03-22 20:19:00,83.923,83.933,83.904,83.925,388600002.0
2006-03-22 20:20:00,83.912,83.938,83.908,83.938,746099997.0
2006-03-22 20:21:00,83.935,83.955,83.921,83.939,588200004.0
2006-03-22 20:22:00,83.938,83.958,83.927,83.945,762999999.0
2006-03-22 20:23:00,83.942,83.952,83.928,83.94,533999996.0
2006-03-22 20:24:00,83.95,83.969,83.938,83.948,443199999.0
2006-03-22 20:25:00,83.963,83.969,83.938,83.943,610400005.0
2006-03-22 20:26:00,83.965,83.971,83.94,83.94,515200001.0
2006-03-22 20:27:00,83.967,83.976,83.954,83.958,492099992.0
2006-03-22 20:28:00,83.974,83.981,83.951,83.951,1247099987.0
2006-03-22 20:29:00,83.953,83.982,83.942,83.979,1186999999.0
2006-03-22 20:30:00,83.972,83.98,83.944,83.944,1685499995.0
2006-03-22 20:31:00,83.951,83.969,83.944,83.967,1082200000.0
2006-03-22 20:32:00,83.962,83.984,83.95,83.972,1233899992.0
2006-03-22 20:33:00,83.964,83.98,83.955,83.977,643699995.0
2006-03-22 20:34:00,83.973,83.99,83.96,83.98,600999998.0
2006-03-22 20:35:00,83.986,84.009,83.974,83.984,564999996.0
2006-03-22 20:36:00,84.014,84.018,83.987,84.001,532499996.0
2006-03-22 20:37:00,83.995,83.995,83.948,83.963,670299987.0
2006-03-22 20:38:00,83.954,83.969,83.932,83.946,1067300004.0
2006-03-22 20:39:00,83.923,83.945,83.909,83.925,545799996.0
2006-03-22 20:40:00,83.916,83.939,83.906,83.93,1257399999.0
2006-03-22 20:41:00,83.915,83.935,83.912,83.917,965000003.0
2006-03-22 20:42:00,83.938,83.949,83.92,83.934,1099900007.0
2006-03-22 20:43:00,83.935,83.942,83.919,83.924,855799996.0
2006-03-22 20:44:00,83.925,83.94,83.917,83.918,777099993.0
2006-03-22 20:45:00,83.944,83.95,83.921,83.937,662199996.0
2006-03-22 20:46:00,83.95,83.952,83.921,83.921,647399993.0
2006-03-22 20:47:00,83.945,83.95,83.92,83.92,1042000000.0
2006-03-22 20:48:00,83.938,83.95,83.922,83.927,618100000.0
2006-03-22 20:49:00,83.953,83.995,83.946,83.964,539099996.0
2006-03-22 20:50:00,83.98,83.999,83.953,83.99,1037899997.0
2006-03-22 20:51:00,83.986,84.002,83.971,83.979,509300004.0
2006-03-22 20:52:00,83.967,83.995,83.964,83.993,274300000.0
2006-03-22 20:53:00,83.994,84.008,83.973,83.98,1161699999.0
2006-03-22 20:54:00,83.977,84.013,83.977,84.005,513800003.0
2006-03-22 20:55:00,83.991,84.017,83.982,84.002,1289199999.0
2006-03-22 20:56:00,84.0,84.016,83.982,83.997,715699994.0
2006-03-22 20:57:00,84.01,84.012,83.977,83.978,681500000.0
2006-03-22 20:58:00,83.979,84.008,83.977,83.998,1225299992.0
2006-03-22 20:59:00,84.001,84.011,83.971,83.987,1000199999.0
2006-03-22 21:00:00,83.988,84.011,83.983,83.984,1429499996.0
2006-03-22 21:01:00,84.007,84.015,83.984,83.985,1110899997.0
2006-03-22 21:02:00,84.01,84.019,83.999,84.0,566499997.0
2006-03-22 21:03:00,84.012,84.012,83.988,83.993,301000003.0
2006-03-22 21:04:00,83.99,84.01,83.97,83.995,420500003.0
2006-03-22 21:05:00,83.969,84.041,83.969,84.041,774899997.0
2006-03-22 21:06:00,84.043,84.058,84.018,84.035,665600001.0
2006-03-22 21:07:00,84.051,84.075,84.035,84.045,785299998.0
2006-03-22 21:08:00,84.057,84.089,84.056,84.089,758800001.0
2006-03-22 21:09:00,84.093,84.099,84.069,84.071,320600001.0
2006-03-22 21:10:00,84.08,84.082,84.039,84.062,682399995.0
2006-03-22 21:11:00,84.061,84.08,84.047,84.047,630300002.0
2006-03-22 21:12:00,84.066,84.071,84.045,84.05,370399998.0
2006-03-22 21:13:00,84.066,84.076,84.053,84.054,380899999.0
2006-03-22 21:14:00,84.052,84.076,84.047,84.065,719899994.0
2006-03-22 21:15:00,84.06,84.07,84.032,84.04,689499995.0
2006-03-22 21:16:00,84.043,84.07,84.043,84.065,884700002.0
2006-03-22 21:17:00,84.065,84.07,84.034,84.04,967599994.0
2006-03-22 21:18:00,84.064,84.077,84.025,84.059,659199995.0
2006-03-22 21:19:00,84.057,84.08,84.048,84.066,737899999.0
2006-03-22 21:20:00,84.067,84.068,84.04,84.054,1357600004.0
2006-03-22 21:21:00,84.046,84.069,84.038,84.057,790700006.0
2006-03-22 21:22:00,84.055,84.06,84.032,84.034,759599995.0
2006-03-22 21:23:00,84.044,84.075,84.044,84.057,802500004.0
2006-03-22 21:24:00,84.058,84.065,84.033,84.033,862199997.0
2006-03-22 21:25:00,84.055,84.065,84.028,84.035,1154799996.0
2006-03-22 21:26:00,84.04,84.076,84.04,84.066,464799999.0
2006-03-22 21:27:00,84.067,84.075,84.055,84.059,379899998.0
2006-03-22 21:28:00,84.069,84.075,84.048,84.066,436199999.0
2006-03-22 21:29:00,84.051,84.075,84.049,84.07,614400003.0
2006-03-22 21:30:00,84.065,84.068,84.04,84.04,344999999.0
2006-03-22 21:31:00,84.055,84.068,84.038,84.068,358200002.0
2006-03-22 21:32:00,84.056,84.068,84.038,84.055,334899997.0
2006-03-22 21:33:00,84.058,84.058,84.027,84.03,557299998.0
2006-03-22 21:34:00,84.055,84.055,84.03,84.03,180900001.0
2006-03-22 21:35:00,84.045,84.05,84.028,84.03,555899997.0
2006-03-22 21:36:00,84.047,84.056,84.029,84.035,484700002.0
2006-03-22 21:37:00,84.053,84.06,84.033,84.04,607000003.0
2006-03-22 21:38:00,84.03,84.049,84.025,84.042,156999996.0
2006-03-22 21:39:00,84.023,84.052,84.017,84.05,406999994.0
2006-03-22 21:40:00,84.031,84.074,84.031,84.066,319000001.0
2006-03-22 21:41:00,84.06,84.083,84.051,84.058,409299996.0
2006-03-22 21:42:00,84.062,84.084,84.062,84.08,392999994.0
2006-03-22 21:43:00,84.084,84.086,84.055,84.06,420599994.0
2006-03-22 21:44:00,84.072,84.087,84.053,84.07,924000001.0
2006-03-22 21:45:00,84.059,84.081,84.053,84.075,337199997.0
2006-03-22 21:46:00,84.076,84.121,84.076,84.114,251199999.0
2006-03-22 21:47:00,84.091,84.111,84.076,84.098,406100002.0
2006-03-22 21:48:00,84.096,84.115,84.082,84.113,761600005.0
2006-03-22 21:49:00,84.115,84.127,84.093,84.096,211899999.0
2006-03-22 21:50:00,84.109,84.109,84.08,84.08,186500000.0
2006-03-22 21:51:00,84.08,84.116,84.08,84.099,335299998.0
2006-03-22 21:52:00,84.076,84.094,84.071,84.075,111500000.0
2006-03-22 21:53:00,84.095,84.104,84.08,84.091,484700004.0
2006-03-22 21:54:00,84.092,84.106,84.072,84.087,261000000.0
2006-03-22 21:55:00,84.096,84.105,84.07,84.07,227599998.0
2006-03-22 21:56:00,84.07,84.101,84.07,84.088,221299999.0
2006-03-22 21:57:00,84.104,84.121,84.087,84.087,186700000.0
2006-03-22 21:58:00,84.115,84.14,84.102,84.122,163500000.0
2006-03-22 21:59:00,84.148,84.183,84.132,84.147,426200002.0
2006-03-22 22:00:00,84.175,84.193,84.16,84.164,566299999.0
2006-03-22 22:01:00,84.148,84.175,84.136,84.146,769800002.0
2006-03-22 22:02:00,84.139,84.152,84.127,84.147,754400000.0
2006-03-22 22:03:00,84.124,84.142,84.11,84.13,314600003.0
2006-03-22 22:04:00,84.106,84.138,84.103,84.138,581699997.0
2006-03-22 22:05:00,84.12,84.145,84.12,84.137,177500004.0
2006-03-22 22:06:00,84.118,84.147,84.112,84.147,218600002.0
2006-03-22 22:07:00,84.148,84.163,84.135,84.144,282399998.0
2006-03-22 22:08:00,84.167,84.176,84.153,84.153,142000000.0
2006-03-22 22:09:00,84.149,84.174,84.142,84.162,192199996.0
2006-03-22 22:10:00,84.154,84.175,84.14,84.152,233300000.0
2006-03-22 22:11:00,84.122,84.144,84.12,84.136,513000000.0
2006-03-22 22:12:00,84.116,84.134,84.105,84.126,341399997.0
2006-03-22 22:13:00,84.109,84.131,84.1,84.124,373400004.0
2006-03-22 22:14:00,84.126,84.142,84.11,84.11,298499998.0
2006-03-22 22:15:00,84.12,84.14,84.114,84.138,236300000.0
2006-03-22 22:16:00,84.117,84.132,84.082,84.106,484799997.0
2006-03-22 22:17:00,84.099,84.099,84.074,84.076,171000002.0
2006-03-22 22:18:00,84.078,84.118,84.074,84.087,388799995.0
2006-03-22 22:19:00,84.068,84.093,84.063,84.093,340999997.0
2006-03-22 22:20:00,84.09,84.09,84.05,84.05,152199999.0
2006-03-22 22:21:00,84.049,84.071,84.009,84.021,263299999.0
2006-03-22 22:22:00,84.023,84.04,84.007,84.007,296399999.0
2006-03-22 22:23:00,84.016,84.024,83.995,84.016,496000001.0
2006-03-22 22:24:00,84.013,84.034,84.0,84.013,278199999.0
2006-03-22 22:25:00,84.039,84.048,84.023,84.026,271100002.0
2006-03-22 22:26:00,84.015,84.035,84.009,84.027,127900001.0
2006-03-22 22:27:00,84.012,84.034,83.997,84.034,627799994.0
2006-03-22 22:28:00,84.013,84.032,83.998,84.03,427699995.0
2006-03-22 22:29:00,84.012,84.036,84.0,84.03,289399997.0
2006-03-22 22:30:00,84.006,84.024,83.987,84.008,237299999.0
2006-03-22 22:31:00,83.999,84.034,83.984,84.028,490300000.0
2006-03-22 22:32:00,84.035,84.047,84.004,84.011,330099999.0
2006-03-22 22:33:00,84.035,84.045,84.002,84.013,680000000.0
2006-03-22 22:34:00,84.011,84.04,84.011,84.035,635999996.0
2006-03-22 22:35:00,84.032,84.032,84.003,84.009,189100002.0
2006-03-22 22:36:00,84.024,84.033,84.009,84.016,344299999.0
2006-03-22 22:37:00,84.023,84.036,84.0,84.017,215000004.0
2006-03-22 22:38:00,84.022,84.022,83.988,84.003,146100000.0
2006-03-22 22:39:00,83.986,84.005,83.976,83.999,208399999.0
2006-03-22 22:40:00,83.974,84.003,83.968,83.999,313200000.0
2006-03-22 22:41:00,83.984,84.005,83.974,83.995,250999998.0
2006-03-22 22:42:00,83.991,83.995,83.963,83.963,253600000.0
2006-03-22 22:43:00,83.985,83.99,83.954,83.975,346799998.0
2006-03-22 22:44:00,83.963,83.999,83.963,83.996,486400003.0
2006-03-22 22:45:00,83.981,84.018,83.97,84.014,562600000.0
2006-03-22 22:46:00,84.003,84.008,83.961,83.961,230699999.0
2006-03-22 22:47:00,83.98,84.0,83.965,83.987,285100001.0
2006-03-22 22:48:00,83.979,83.998,83.962,83.985,388600004.0
2006-03-22 22:49:00,83.985,84.001,83.948,83.962,287799998.0
2006-03-22 22:50:00,83.955,83.98,83.944,83.969,194199996.0
2006-03-22 22:51:00,83.959,83.974,83.922,83.936,319099999.0
2006-03-22 22:52:00,83.929,83.965,83.924,83.963,187000001.0
2006-03-22 22:53:00,83.965,83.985,83.937,83.979,582799999.0
2006-03-22 22:54:00,83.986,84.011,83.972,83.986,228799999.0
2006-03-22 22:55:00,83.988,84.018,83.983,84.007,260600001.0
2006-03-22 22:56:00,83.982,84.007,83.961,84.002,217199999.0
2006-03-22 22:57:00,84.007,84.014,83.966,83.983,376699996.0
2006-03-22 22:58:00,83.998,84.0,83.954,83.977,160500002.0
2006-03-22 22:59:00,83.971,84.0,83.909,83.96,552299998.0
2006-03-22 23:00:00,83.995,84.017,83.978,84.004,274599999.0
2006-03-22 23:01:00,84.003,84.008,83.924,83.986,166700000.0
2006-03-22 23:02:00,84.017,84.026,84.004,84.008,331700001.0
2006-03-22 23:03:00,84.026,84.044,84.007,84.007,213900000.0
2006-03-22 23:04:00,84.02,84.045,84.016,84.043,223500000.0
2006-03-22 23:05:00,84.026,84.047,84.02,84.04,157300000.0
2006-03-22 23:06:00,84.012,84.049,84.012,84.044,251999998.0
2006-03-22 23:07:00,84.038,84.038,84.003,84.01,161800003.0
2006-03-22 23:08:00,84.008,84.046,84.008,84.046,136799999.0
2006-03-22 23:09:00,84.034,84.047,84.007,84.034,177599996.0
2006-03-22 23:10:00,84.039,84.055,84.028,84.043,240600001.0
2006-03-22 23:11:00,84.04,84.05,84.016,84.036,198799999.0
2006-03-22 23:12:00,84.037,84.048,84.025,84.036,124500001.0
2006-03-22 23:13:00,84.03,84.046,84.022,84.037,178700001.0
2006-03-22 23:14:00,84.021,84.046,84.021,84.036,194200000.0
2006-03-22 23:15:00,84.022,84.045,84.016,84.033,127300000.0
2006-03-22 23:16:00,84.023,84.046,84.023,84.044,277299999.0
2006-03-22 23:17:00,84.03,84.056,84.027,84.053,132699999.0
2006-03-22 23:18:00,84.055,84.062,84.04,84.051,260800000.0
2006-03-22 23:19:00,84.065,84.065,84.036,84.044,114900002.0
2006-03-22 23:20:00,84.06,84.065,84.029,84.037,312799998.0
2006-03-22 23:21:00,84.048,84.078,84.048,84.066,142200000.0
2006-03-22 23:22:00,84.062,84.074,84.046,84.067,217300000.0
2006-03-22 23:23:00,84.07,84.07,84.026,84.026,258500001.0
2006-03-22 23:24:00,84.068,84.078,84.044,84.068,112400003.0
2006-03-22 23:25:00,84.064,84.067,84.038,84.045,173700002.0
2006-03-22 23:26:00,84.048,84.065,84.031,84.031,212799998.0
2006-03-22 23:27:00,84.05,84.07,84.05,84.07,115399998.0
2006-03-22 23:28:00,84.055,84.07,84.047,84.063,224599998.0
2006-03-22 23:29:00,84.049,84.07,84.047,84.065,263299998.0
2006-03-22 23:30:00,84.047,84.065,84.036,84.058,137799999.0
2006-03-22 23:31:00,84.065,84.067,84.036,84.058,105900001.0
2006-03-22 23:32:00,84.029,84.066,84.029,84.066,158200001.0
2006-03-22 23:33:00,84.052,84.068,84.036,84.061,164900003.0
2006-03-22 23:34:00,84.057,84.077,84.028,84.06,221500002.0
2006-03-22 23:35:00,84.047,84.068,84.044,84.062,230100000.0
2006-03-22 23:36:00,84.06,84.06,84.026,84.026,170999999.0
2006-03-22 23:37:00,84.034,84.049,84.013,84.049,150000000.0
2006-03-22 23:38:00,84.02,84.053,84.019,84.038,186700000.0
2006-03-22 23:39:00,84.037,84.037,83.942,84.001,152399998.0
2006-03-22 23:40:00,84.013,84.042,84.013,84.04,262100001.0
2006-03-22 23:41:00,84.024,84.037,84.006,84.023,186000002.0
2006-03-22 23:42:00,84.028,84.038,84.013,84.014,231699999.0
2006-03-22 23:43:00,84.017,84.03,83.995,84.015,131499999.0
2006-03-22 23:44:00,84.025,84.025,84.0,84.0,143600002.0
2006-03-22 23:45:00,83.994,84.02,83.992,84.012,284600000.0
2006-03-22 23:46:00,84.014,84.015,83.99,83.995,222799998.0
2006-03-22 23:47:00,84.005,84.01,83.987,83.996,177699994.0
2006-03-22 23:48:00,84.005,84.01,83.991,83.998,85999999.0
2006-03-22 23:49:00,83.976,84.012,83.976,84.012,79200000.0
2006-03-22 23:50:00,84.013,84.023,83.996,84.002,133499999.0
2006-03-22 23:51:00,83.974,84.019,83.974,84.016,153800000.0
2006-03-22 23:52:00,84.003,84.017,83.98,83.997,161100000.0
2006-03-22 23:53:00,83.979,84.004,83.962,84.004,145500001.0
2006-03-22 23:54:00,83.992,84.013,83.992,84.013,150899999.0
2006-03-22 23:55:00,84.005,84.017,83.993,84.012,266299997.0
2006-03-22 23:56:00,84.009,84.038,84.009,84.038,167400001.0
2006-03-22 23:57:00,84.036,84.044,84.022,84.024,114600000.0
2006-03-22 23:58:00,84.038,84.047,84.024,84.025,188799998.0
2006-03-22 23:59:00,84.032,84.05,84.02,84.04,216699998.0
2006-03-23 00:00:00,84.037,84.041,84.014,84.022,189800002.0
2006-03-23 00:01:00,83.999,84.045,83.997,84.04,216600002.0
2006-03-23 00:02:00,84.03,84.085,84.021,84.059,107500000.0
2006-03-23 00:03:00,84.03,84.066,84.018,84.059,173500000.0
2006-03-23 00:04:00,84.058,84.058,84.014,84.024,131299999.0
2006-03-23 00:05:00,84.02,84.081,84.017,84.033,214199999.0
2006-03-23 00:06:00,84.026,84.07,84.012,84.056,195600001.0
2006-03-23 00:07:00,84.05,84.072,84.033,84.044,196200002.0
2006-03-23 00:08:00,84.055,84.069,84.028,84.045,285200000.0
2006-03-23 00:09:00,84.067,84.067,83.986,83.994,261399999.0
2006-03-23 00:10:00,83.981,84.061,83.966,84.044,143000003.0
2006-03-23 00:11:00,84.028,84.05,84.001,84.011,170099997.0
2006-03-23 00:12:00,84.008,84.041,84.004,84.019,220400002.0
2006-03-23 00:13:00,84.04,84.054,83.993,84.016,304800004.0
2006-03-23 00:14:00,84.021,84.039,83.994,83.994,253199997.0
2006-03-23 00:15:00,84.002,84.03,83.983,84.015,248300000.0
2006-03-23 00:16:00,83.987,84.031,83.981,84.013,161600001.0
2006-03-23 00:17:00,84.018,84.026,83.995,83.995,273099998.0
2006-03-23 00:18:00,84.012,84.042,83.98,84.008,266299999.0
2006-03-23 00:19:00,84.027,84.043,83.997,83.997,305300000.0
2006-03-23 00:20:00,84.016,84.049,84.012,84.04,216499996.0
2006-03-23 00:21:00,84.023,84.055,84.006,84.012,94800000.0
2006-03-23 00:22:00,84.002,84.06,83.994,84.006,291199999.0
2006-03-23 00:23:00,84.018,84.081,84.011,84.04,279299998.0
2006-03-23 00:24:00,84.05,84.077,84.036,84.041,80400000.0
2006-03-23 00:25:00,84.073,84.077,84.042,84.055,176199999.0
2006-03-23 00:26:00,84.05,84.066,84.023,84.023,263399999.0
2006-03-23 00:27:00,84.04,84.083,84.033,84.075,238999999.0
2006-03-23 00:28:00,84.022,84.082,84.022,84.045,237199997.0
2006-03-23 00:29:00,84.046,84.088,84.034,84.072,135100004.0
2006-03-23 00:30:00,84.058,84.059,84.02,84.02,106300000.0
2006-03-23 00:31:00,84.037,84.064,84.027,84.061,177400002.0
2006-03-23 00:32:00,84.003,84.11,84.003,84.084,148200000.0
2006-03-23 00:33:00,84.107,84.107,84.054,84.054,211300001.0
2006-03-23 00:34:00,84.06,84.096,84.06,84.09,146600001.0
2006-03-23 00:35:00,84.102,84.102,84.056,84.075,94199999.0
2006-03-23 00:36:00,84.039,84.078,84.039,84.077,280800000.0
2006-03-23 00:37:00,84.05,84.105,84.05,84.09,281000005.0
2006-03-23 00:38:00,84.1,84.114,84.062,84.064,275799999.0
2006-03-23 00:39:00,84.08,84.113,84.051,84.066,256300002.0
2006-03-23 00:40:00,84.063,84.112,84.059,84.064,157299998.0
2006-03-23 00:41:00,84.078,84.116,84.063,84.097,103499999.0
2006-03-23 00:42:00,84.062,84.1,84.041,84.05,221299999.0
2006-03-23 00:43:00,84.06,84.102,84.058,84.081,227899999.0
2006-03-23 00:44:00,84.077,84.079,84.058,84.061,157900003.0
2006-03-23 00:45:00,84.065,84.093,84.064,84.086,169600003.0
2006-03-23 00:46:00,84.09,84.09,84.068,84.068,152499998.0
2006-03-23 00:47:00,84.062,84.091,84.062,84.091,94700001.0
2006-03-23 00:48:00,84.1,84.104,84.077,84.081,216500001.0
2006-03-23 00:49:00,84.12,84.157,84.12,84.157,210900000.0
2006-03-23 00:50:00,84.168,84.17,84.146,84.146,217099995.0
2006-03-23 00:51:00,84.152,84.154,84.128,84.137,277299999.0
2006-03-23 00:52:00,84.126,84.159,84.125,84.139,319299996.0
2006-03-23 00:53:00,84.113,84.133,84.107,84.127,168900001.0
2006-03-23 00:54:00,84.134,84.138,84.111,84.111,102300000.0
2006-03-23 00:55:00,84.102,84.123,84.094,84.113,179799999.0
2006-03-23 00:56:00,84.115,84.12,84.098,84.098,150599999.0
2006-03-23 00:57:00,84.1,84.115,84.092,84.107,164400000.0
2006-03-23 00:58:00,84.103,84.123,84.103,84.12,149000000.0
2006-03-23 00:59:00,84.12,84.12,84.096,84.1,157599997.0
2006-03-23 01:00:00,84.109,84.117,84.087,84.108,276399994.0
2006-03-23 01:01:00,84.093,84.126,84.084,84.126,145199998.0
2006-03-23 01:02:00,84.105,84.129,84.087,84.108,326400001.0
2006-03-23 01:03:00,84.106,84.108,84.073,84.073,78700000.0
2006-03-23 01:04:00,84.078,84.09,84.064,84.085,207699997.0
2006-03-23 01:05:00,84.075,84.094,84.07,84.092,213999997.0
2006-03-23 01:06:00,84.077,84.09,84.058,84.09,261900001.0
2006-03-23 01:07:00,84.081,84.098,84.074,84.098,125499999.0
2006-03-23 01:08:00,84.096,84.105,84.075,84.087,164900000.0
2006-03-23 01:09:00,84.108,84.127,84.096,84.114,278599995.0
2006-03-23 01:10:00,84.118,84.14,84.118,84.14,161900001.0
2006-03-23 01:11:00,84.139,84.159,84.124,84.14,198700000.0
2006-03-23 01:12:00,84.161,84.17,84.134,84.146,145800000.0
2006-03-23 01:13:00,84.145,84.149,84.122,84.123,224700003.0
2006-03-23 01:14:00,84.112,84.141,84.108,84.141,299699998.0
2006-03-23 01:15:00,84.118,84.142,84.114,84.124,146800002.0
2006-03-23 01:16:00,84.108,84.127,84.101,84.119,110100000.0
2006-03-23 01:17:00,84.113,84.127,84.095,84.112,264299996.0
2006-03-23 01:18:00,84.114,84.131,84.083,84.087,140000000.0
2006-03-23 01:19:00,84.108,84.115,84.086,84.108,240900000.0
2006-03-23 01:20:00,84.08,84.099,84.065,84.078,211299999.0
2006-03-23 01:21:00,84.071,84.081,84.045,84.063,193800000.0
2006-03-23 01:22:00,84.065,84.075,84.048,84.052,168600001.0
2006-03-23 01:23:00,84.07,84.083,84.054,84.059,210200001.0
2006-03-23 01:24:00,84.076,84.085,84.057,84.062,160099999.0
2006-03-23 01:25:00,84.07,84.09,84.07,84.085,211200000.0
2006-03-23 01:26:00,84.088,84.09,84.058,84.077,251500003.0
2006-03-23 01:27:00,84.088,84.088,84.061,84.061,134300000.0
2006-03-23 01:28:00,84.077,84.089,84.064,84.075,134999999.0
2006-03-23 01:29:00,84.08,84.095,84.075,84.091,180100001.0
2006-03-23 01:30:00,84.099,84.122,84.079,84.09,193600000.0
2006-03-23 01:31:00,84.102,84.129,84.098,84.115,313899998.0
2006-03-23 01:32:00,84.11,84.15,84.11,84.15,231500003.0
2006-03-23 01:33:00,84.163,84.185,84.159,84.182,130999998.0
2006-03-23 01:34:00,84.161,84.188,84.134,84.167,180000004.0
2006-03-23 01:35:00,84.198,84.219,84.183,84.197,220699996.0
2006-03-23 01:36:00,84.202,84.215,84.189,84.206,74599998.0
2006-03-23 01:37:00,84.194,84.223,84.19,84.212,140700000.0
2006-03-23 01:38:00,84.207,84.213,84.191,84.192,199899997.0
2006-03-23 01:39:00,84.193,84.211,84.187,84.2,173300003.0
2006-03-23 01:40:00,84.206,84.22,84.189,84.192,232400000.0
2006-03-23 01:41:00,84.215,84.215,84.179,84.184,162099998.0
2006-03-23 01:42:00,84.189,84.202,84.174,84.191,134900000.0
2006-03-23 01:43:00,84.197,84.203,84.175,84.185,140200000.0
2006-03-23 01:44:00,84.183,84.199,84.158,84.171,216900000.0
2006-03-23 01:45:00,84.184,84.205,84.179,84.197,206700003.0
2006-03-23 01:46:00,84.207,84.218,84.195,84.207,176300002.0
2006-03-23 01:47:00,84.209,84.222,84.184,84.209,148700000.0
2006-03-23 01:48:00,84.2,84.231,84.2,84.231,181200000.0
2006-03-23 01:49:00,84.221,84.242,84.217,84.242,203399997.0
2006-03-23 01:50:00,84.233,84.267,84.228,84.267,177799999.0
2006-03-23 01:51:00,84.265,84.265,84.236,84.243,218200000.0
2006-03-23 01:52:00,84.243,84.261,84.229,84.247,277600001.0
2006-03-23 01:53:00,84.243,84.243,84.218,84.219,151100000.0
2006-03-23 01:54:00,84.227,84.227,84.168,84.168,115300000.0
2006-03-23 01:55:00,84.185,84.206,84.173,84.192,54800000.0
2006-03-23 01:56:00,84.178,84.209,84.177,84.194,134899998.0
2006-03-23 01:57:00,84.195,84.195,84.152,84.152,144400000.0
2006-03-23 01:58:00,84.168,84.172,84.146,84.151,145399999.0
2006-03-23 01:59:00,84.167,84.184,84.155,84.16,267899996.0
2006-03-23 02:00:00,84.164,84.177,84.152,84.177,167099998.0
2006-03-23 02:01:00,84.18,84.193,84.159,84.193,270600002.0
2006-03-23 02:02:00,84.188,84.202,84.165,84.185,203199996.0
2006-03-23 02:03:00,84.184,84.212,84.173,84.207,229300001.0
2006-03-23 02:04:00,84.189,84.208,84.183,84.205,203299998.0
2006-03-23 02:05:00,84.202,84.226,84.195,84.204,187500000.0
2006-03-23 02:06:00,84.23,84.243,84.218,84.221,77600001.0
2006-03-23 02:07:00,84.243,84.261,84.224,84.224,260800000.0
2006-03-23 02:08:00,84.231,84.231,84.201,84.202,173699999.0
2006-03-23 02:09:00,84.207,84.227,84.202,84.227,181699999.0
2006-03-23 02:10:00,84.205,84.227,84.202,84.227,149400001.0
2006-03-23 02:11:00,84.219,84.266,84.219,84.238,231300002.0
2006-03-23 02:12:00,84.243,84.256,84.225,84.225,247399999.0
2006-03-23 02:13:00,84.222,84.238,84.218,84.233,189999999.0
2006-03-23 02:14:00,84.24,84.265,84.225,84.225,133800001.0
2006-03-23 02:15:00,84.232,84.232,84.182,84.201,135900001.0
2006-03-23 02:16:00,84.192,84.215,84.179,84.215,83500000.0
2006-03-23 02:17:00,84.218,84.241,84.207,84.236,190600000.0
2006-03-23 02:18:00,84.227,84.258,84.227,84.248,229499996.0
2006-03-23 02:19:00,84.242,84.242,84.205,84.223,319200003.0
2006-03-23 02:20:00,84.234,84.237,84.215,84.219,98000000.0
2006-03-23 02:21:00,84.233,84.248,84.221,84.244,247600001.0
2006-03-23 02:22:00,84.245,84.248,84.223,84.223,87699999.0
2006-03-23 02:23:00,84.223,84.238,84.206,84.22,301300000.0
2006-03-23 02:24:00,84.208,84.215,84.188,84.191,168900001.0
2006-03-23 02:25:00,84.188,84.196,84.168,84.173,251199999.0
2006-03-23 02:26:00,84.162,84.162,84.106,84.106,135100000.0
2006-03-23 02:27:00,84.135,84.135,84.091,84.091,348399999.0
2006-03-23 02:28:00,84.109,84.123,84.095,84.099,306499997.0
2006-03-23 02:29:00,84.065,84.081,84.057,84.057,260100000.0
2006-03-23 02:30:00,84.062,84.076,84.03,84.052,192199998.0
2006-03-23 02:31:00,84.029,84.048,84.019,84.036,215900004.0
2006-03-23 02:32:00,84.047,84.07,84.032,84.051,213800001.0
2006-03-23 02:33:00,84.085,84.107,84.075,84.084,233700001.0
2006-03-23 02:34:00,84.087,84.12,84.087,84.119,136700002.0
2006-03-23 02:35:00,84.098,84.119,84.08,84.1,154799997.0
2006-03-23 02:36:00,84.096,84.096,84.056,84.056,173000000.0
2006-03-23 02:37:00,84.033,84.055,84.008,84.026,177899999.0
2006-03-23 02:38:00,84.027,84.033,84.001,84.01,245700000.0
2006-03-23 02:39:00,84.033,84.033,83.982,83.982,312299996.0
2006-03-23 02:40:00,84.022,84.022,83.992,84.016,187799999.0
2006-03-23 02:41:00,84.001,84.014,83.983,84.0,175700002.0
2006-03-23 02:42:00,83.979,84.003,83.979,84.003,91600002.0
2006-03-23 02:43:00,83.984,84.003,83.957,83.995,302699996.0
2006-03-23 02:44:00,84.0,84.0,83.975,83.975,131500002.0
2006-03-23 02:45:00,83.993,84.009,83.975,83.975,264099997.0
2006-03-23 02:46:00,84.004,84.004,83.975,83.979,141500003.0
2006-03-23 02:47:00,83.981,84.008,83.978,83.99,256000002.0
2006-03-23 02:48:00,83.981,83.992,83.968,83.985,177700001.0
2006-03-23 02:49:00,83.965,83.986,83.961,83.975,127999999.0
2006-03-23 02:50:00,83.973,83.985,83.956,83.969,233300000.0
2006-03-23 02:51:00,83.972,83.981,83.956,83.964,208199999.0
2006-03-23 02:52:00,83.982,83.986,83.959,83.959,266499999.0
2006-03-23 02:53:00,83.984,84.003,83.979,83.995,219799997.0
2006-03-23 02:54:00,83.98,84.0,83.956,83.977,162999999.0
2006-03-23 02:55:00,83.997,83.997,83.965,83.967,112299998.0
2006-03-23 02:56:00,83.971,83.996,83.952,83.96,185599998.0
2006-03-23 02:57:00,83.947,83.966,83.933,83.955,298599996.0
2006-03-23 02:58:00,83.942,83.984,83.942,83.948,134700000.0
2006-03-23 02:59:00,83.933,83.951,83.92,83.94,157600001.0
2006-03-23 03:00:00,83.938,83.954,83.925,83.94,115400000.0
2006-03-23 03:01:00,83.949,83.958,83.933,83.933,164600002.0
2006-03-23 03:02:00,83.942,83.952,83.926,83.932,204800002.0
2006-03-23 03:03:00,83.934,83.96,83.929,83.96,292999996.0
2006-03-23 03:04:00,83.954,83.954,83.924,83.941,141700001.0
2006-03-23 03:05:00,83.953,83.96,83.929,83.929,131599998.0
2006-03-23 03:06:00,83.93,83.955,83.926,83.938,291900001.0
2006-03-23 03:07:00,83.942,83.951,83.909,83.909,214399998.0
2006-03-23 03:08:00,83.919,83.919,83.892,83.901,237499999.0
2006-03-23 03:09:00,83.9,83.9,83.871,83.878,215900001.0
2006-03-23 03:10:00,83.887,83.896,83.863,83.871,233999997.0
2006-03-23 03:11:00,83.867,83.889,83.861,83.872,99799999.0
2006-03-23 03:12:00,83.859,83.884,83.835,83.877,202199998.0
2006-03-23 03:13:00,83.87,83.911,83.87,83.911,112599998.0
2006-03-23 03:14:00,83.9,83.914,83.842,83.855,153399999.0
2006-03-23 03:15:00,83.83,83.83,83.782,83.79,201600001.0
2006-03-23 03:16:00,83.788,83.788,83.744,83.755,246699992.0
2006-03-23 03:17:00,83.753,83.77,83.735,83.735,219100002.0
2006-03-23 03:18:00,83.763,83.782,83.756,83.77,233500001.0
2006-03-23 03:19:00,83.77,83.787,83.759,83.763,110100000.0
2006-03-23 03:20:00,83.775,83.787,83.759,83.778,235499998.0
2006-03-23 03:21:00,83.783,83.783,83.744,83.744,155600000.0
2006-03-23 03:22:00,83.781,83.79,83.77,83.77,239499995.0
2006-03-23 03:23:00,83.789,83.806,83.771,83.793,172600003.0
2006-03-23 03:24:00,83.797,83.823,83.797,83.818,170500002.0
2006-03-23 03:25:00,83.816,83.841,83.815,83.833,218499999.0
2006-03-23 03:26:00,83.814,83.849,83.814,83.847,220799999.0
2006-03-23 03:27:00,83.85,83.85,83.822,83.829,88199999.0
2006-03-23 03:28:00,83.821,83.837,83.8,83.814,150900001.0
2006-03-23 03:29:00,83.81,83.81,83.775,83.775,171300003.0
2006-03-23 03:30:00,83.791,83.802,83.775,83.8,262399996.0
2006-03-23 03:31:00,83.805,83.815,83.793,83.802,205500002.0
2006-03-23 03:32:00,83.812,83.812,83.78,83.797,192599998.0
2006-03-23 03:33:00,83.772,83.802,83.77,83.796,149900000.0
2006-03-23 03:34:00,83.754,83.779,83.733,83.779,185499996.0
2006-03-23 03:35:00,83.781,83.813,83.774,83.789,178100001.0
2006-03-23 03:36:00,83.798,83.83,83.798,83.824,180500000.0
2006-03-23 03:37:00,83.836,83.883,83.824,83.883,170899996.0
2006-03-23 03:38:00,83.882,83.9,83.867,83.893,214400000.0
2006-03-23 03:39:00,83.867,83.892,83.865,83.878,238699999.0
2006-03-23 03:40:00,83.853,83.869,83.838,83.864,218199998.0
2006-03-23 03:41:00,83.849,83.865,83.838,83.852,132599999.0
2006-03-23 03:42:00,83.85,83.85,83.808,83.808,47000000.0
2006-03-23 03:43:00,83.82,83.836,83.783,83.783,183000002.0
2006-03-23 03:44:00,83.809,83.826,83.776,83.79,189400001.0
2006-03-23 03:45:00,83.783,83.783,83.753,83.753,216099997.0
2006-03-23 03:46:00,83.764,83.772,83.744,83.754,333899996.0
2006-03-23 03:47:00,83.774,83.81,83.774,83.788,226899999.0
2006-03-23 03:48:00,83.807,83.823,83.805,83.823,86699998.0
2006-03-23 03:49:00,83.806,83.829,83.801,83.829,153200001.0
2006-03-23 03:50:00,83.815,83.824,83.791,83.809,243400005.0
2006-03-23 03:51:00,83.803,83.838,83.794,83.832,129600000.0
2006-03-23 03:52:00,83.821,83.834,83.792,83.792,196000000.0
2006-03-23 03:53:00,83.752,83.799,83.752,83.794,181800000.0
2006-03-23 03:54:00,83.772,83.786,83.762,83.762,196899999.0
2006-03-23 03:55:00,83.776,83.78,83.76,83.767,185199998.0
2006-03-23 03:56:00,83.748,83.772,83.74,83.772,152199998.0
2006-03-23 03:57:00,83.755,83.776,83.752,83.773,143799999.0
2006-03-23 03:58:00,83.768,83.782,83.751,83.767,127300000.0
2006-03-23 03:59:00,83.775,83.783,83.752,83.767,170900001.0
2006-03-23 04:00:00,83.763,83.786,83.743,83.769,302499998.0
2006-03-23 04:01:00,83.771,83.777,83.753,83.753,141300001.0
2006-03-23 04:02:00,83.753,83.775,83.75,83.768,142799999.0
2006-03-23 04:03:00,83.782,83.789,83.76,83.76,208800002.0
2006-03-23 04:04:00,83.772,83.784,83.753,83.779,239299998.0
2006-03-23 04:05:00,83.777,83.786,83.763,83.786,152799999.0
2006-03-23 04:06:00,83.764,83.795,83.758,83.765,140899999.0
2006-03-23 04:07:00,83.795,83.804,83.759,83.786,205499999.0
2006-03-23 04:08:00,83.805,83.811,83.774,83.774,201000000.0
2006-03-23 04:09:00,83.794,83.805,83.773,83.783,98200000.0
2006-03-23 04:10:00,83.802,83.805,83.779,83.791,102099998.0
2006-03-23 04:11:00,83.806,83.807,83.769,83.769,179899997.0
2006-03-23 04:12:00,83.787,83.793,83.768,83.768,138400001.0
2006-03-23 04:13:00,83.779,83.801,83.767,83.783,348899996.0
2006-03-23 04:14:00,83.804,83.819,83.782,83.799,154700000.0
2006-03-23 04:15:00,83.82,83.828,83.797,83.801,215399999.0
2006-03-23 04:16:00,83.82,83.823,83.798,83.802,300299997.0
2006-03-23 04:17:00,83.818,83.82,83.792,83.803,160999999.0
2006-03-23 04:18:00,83.808,83.825,83.785,83.809,134399998.0
2006-03-23 04:19:00,83.816,83.827,83.802,83.823,199999996.0
2006-03-23 04:20:00,83.823,83.83,83.805,83.818,63100000.0
2006-03-23 04:21:00,83.831,83.832,83.817,83.817,38500000.0
2006-03-23 04:22:00,83.827,83.842,83.817,83.834,197300002.0
2006-03-23 04:23:00,83.83,83.852,83.825,83.837,107100000.0
2006-03-23 04:24:00,83.826,83.847,83.805,83.833,173800000.0
2006-03-23 04:25:00,83.845,83.851,83.83,83.851,99799998.0
2006-03-23 04:26:00,83.837,83.859,83.837,83.854,125799999.0
2006-03-23 04:27:00,83.862,83.863,83.841,83.843,212799998.0
2006-03-23 04:28:00,83.838,83.867,83.836,83.867,110399999.0
2006-03-23 04:29:00,83.847,83.87,83.84,83.86,250399997.0
2006-03-23 04:30:00,83.866,83.872,83.852,83.852,249099997.0
2006-03-23 04:31:00,83.861,83.878,83.857,83.875,153200001.0
2006-03-23 04:32:00,83.878,83.878,83.848,83.852,122399998.0
2006-03-23 04:33:00,83.859,83.887,83.859,83.876,146000000.0
2006-03-23 04:34:00,83.872,83.873,83.843,83.843,203699998.0
2006-03-23 04:35:00,83.869,83.882,83.857,83.86,79799999.0
2006-03-23 04:36:00,83.864,83.878,83.851,83.867,141599996.0
2006-03-23 04:37:00,83.838,83.871,83.838,83.866,169799997.0
2006-03-23 04:38:00,83.879,83.879,83.847,83.847,199300000.0
2006-03-23 04:39:00,83.86,83.866,83.844,83.847,113300000.0
2006-03-23 04:40:00,83.855,83.86,83.839,83.843,286199998.0
2006-03-23 04:41:00,83.834,83.847,83.82,83.843,200499998.0
2006-03-23 04:42:00,83.847,83.847,83.807,83.824,242600000.0
2006-03-23 04:43:00,83.828,83.845,83.822,83.837,121399999.0
2006-03-23 04:44:00,83.838,83.838,83.807,83.82,248299999.0
2006-03-23 04:45:00,83.827,83.838,83.816,83.826,148799999.0
2006-03-23 04:46:00,83.834,83.834,83.803,83.813,66100001.0
2006-03-23 04:47:00,83.795,83.817,83.794,83.813,169700001.0
2006-03-23 04:48:00,83.79,83.805,83.78,83.799,198300000.0
2006-03-23 04:49:00,83.771,83.8,83.771,83.8,141099997.0
2006-03-23 04:50:00,83.794,83.815,83.777,83.793,189199999.0
2006-03-23 04:51:00,83.819,83.823,83.792,83.792,249499998.0
2006-03-23 04:52:00,83.808,83.82,83.796,83.815,198399998.0
2006-03-23 04:53:00,83.802,83.825,83.792,83.815,263699996.0
2006-03-23 04:54:00,83.815,83.82,83.789,83.803,313200001.0
2006-03-23 04:55:00,83.793,83.818,83.785,83.801,248200001.0
2006-03-23 04:56:00,83.807,83.826,83.794,83.812,225600000.0
2006-03-23 04:57:00,83.823,83.823,83.798,83.803,77300000.0
2006-03-23 04:58:00,83.823,83.834,83.805,83.808,177099999.0
2006-03-23 04:59:00,83.823,83.844,83.823,83.844,157500001.0
2006-03-23 05:00:00,83.848,83.848,83.822,83.832,132999999.0
2006-03-23 05:01:00,83.825,83.844,83.819,83.819,182500000.0
2006-03-23 05:02:00,83.834,83.847,83.821,83.835,236800001.0
2006-03-23 05:03:00,83.832,83.84,83.811,83.84,133699998.0
2006-03-23 05:04:00,83.817,83.836,83.813,83.836,224799998.0
2006-03-23 05:05:00,83.838,83.846,83.805,83.82,151000000.0
2006-03-23 05:06:00,83.819,83.842,83.809,83.831,215699999.0
2006-03-23 05:07:00,83.843,83.849,83.818,83.818,164200000.0
2006-03-23 05:08:00,83.825,83.847,83.822,83.837,166299999.0
2006-03-23 05:09:00,83.835,83.852,83.823,83.852,192199999.0
2006-03-23 05:10:00,83.838,83.841,83.815,83.827,216600001.0
2006-03-23 05:11:00,83.832,83.84,83.795,83.805,194299999.0
2006-03-23 05:12:00,83.836,83.836,83.804,83.809,241999995.0
2006-03-23 05:13:00,83.814,83.833,83.813,83.825,175999998.0
2006-03-23 05:14:00,83.803,83.824,83.794,83.823,229499997.0
2006-03-23 05:15:00,83.833,83.847,83.811,83.827,244099999.0
2006-03-23 05:16:00,83.815,83.853,83.815,83.849,225000000.0
2006-03-23 05:17:00,83.84,83.853,83.819,83.841,246600001.0
2006-03-23 05:18:00,83.843,83.845,83.827,83.827,70500000.0
2006-03-23 05:19:00,83.85,83.863,83.833,83.836,156400001.0
2006-03-23 05:20:00,83.86,83.875,83.846,83.846,203300003.0
2006-03-23 05:21:00,83.851,83.892,83.851,83.888,150400000.0
2006-03-23 05:22:00,83.884,83.884,83.845,83.859,281199998.0
2006-03-23 05:23:00,83.881,83.889,83.846,83.846,196200003.0
2006-03-23 05:24:00,83.855,83.885,83.855,83.876,213199999.0
2006-03-23 05:25:00,83.873,83.887,83.856,83.872,172000002.0
2006-03-23 05:26:00,83.878,83.9,83.878,83.896,130900001.0
2006-03-23 05:27:00,83.879,83.895,83.856,83.88,199300002.0
2006-03-23 05:28:00,83.872,83.887,83.836,83.869,282199998.0
2006-03-23 05:29:00,83.843,83.865,83.832,83.865,243100001.0
2006-03-23 05:30:00,83.868,83.868,83.839,83.85,235000002.0
2006-03-23 05:31:00,83.853,83.874,83.835,83.836,149599999.0
2006-03-23 05:32:00,83.833,83.862,83.833,83.857,118599999.0
2006-03-23 05:33:00,83.856,83.856,83.82,83.825,251700000.0
2006-03-23 05:34:00,83.825,83.843,83.823,83.841,159599998.0
2006-03-23 05:35:00,83.824,83.843,83.822,83.837,217399999.0
2006-03-23 05:36:00,83.831,83.86,83.82,83.826,179200000.0
2006-03-23 05:37:00,83.83,83.858,83.83,83.855,163000000.0
2006-03-23 05:38:00,83.86,83.86,83.836,83.848,190099999.0
2006-03-23 05:39:00,83.84,83.868,83.84,83.868,57100001.0
2006-03-23 05:40:00,83.849,83.866,83.834,83.834,154000000.0
2006-03-23 05:41:00,83.836,83.854,83.827,83.845,210899999.0
2006-03-23 05:42:00,83.852,83.854,83.818,83.818,93200002.0
2006-03-23 05:43:00,83.832,83.845,83.817,83.828,158599997.0
2006-03-23 05:44:00,83.833,83.862,83.823,83.862,152999999.0
2006-03-23 05:45:00,83.848,83.87,83.843,83.87,120200000.0
2006-03-23 05:46:00,83.861,83.879,83.844,83.867,296199997.0
2006-03-23 05:47:00,83.88,83.892,83.866,83.874,179800001.0
2006-03-23 05:48:00,83.875,83.893,83.869,83.887,244700000.0
2006-03-23 05:49:00,83.868,83.895,83.861,83.881,179899999.0
2006-03-23 05:50:00,83.886,83.908,83.875,83.888,139800001.0
2006-03-23 05:51:00,83.883,83.895,83.854,83.879,93299999.0
2006-03-23 05:52:00,83.875,83.893,83.853,83.877,127199999.0
2006-03-23 05:53:00,83.853,83.871,83.836,83.856,164000002.0
2006-03-23 05:54:00,83.862,83.882,83.845,83.856,226000000.0
2006-03-23 05:55:00,83.863,83.882,83.851,83.871,167499999.0
2006-03-23 05:56:00,83.879,83.881,83.863,83.863,186599998.0
2006-03-23 05:57:00,83.88,83.88,83.842,83.848,229199996.0
2006-03-23 05:58:00,83.855,83.868,83.846,83.859,154999998.0
2006-03-23 05:59:00,83.856,83.858,83.814,83.814,201299998.0
2006-03-23 06:00:00,83.82,83.825,83.792,83.792,236400001.0
2006-03-23 06:01:00,83.825,83.841,83.81,83.82,178100002.0
2006-03-23 06:02:00,83.845,83.85,83.817,83.838,207599998.0
2006-03-23 06:03:00,83.806,83.838,83.806,83.838,235499998.0
2006-03-23 06:04:00,83.833,83.845,83.807,83.83,260400000.0
2006-03-23 06:05:00,83.848,83.854,83.822,83.838,136200000.0
2006-03-23 06:06:00,83.832,83.858,83.829,83.858,86600000.0
2006-03-23 06:07:00,83.848,83.848,83.816,83.816,85599999.0
2006-03-23 06:08:00,83.823,83.838,83.807,83.838,146200001.0
2006-03-23 06:09:00,83.835,83.84,83.816,83.823,171999999.0
2006-03-23 06:10:00,83.831,83.858,83.829,83.853,193400003.0
2006-03-23 06:11:00,83.86,83.889,83.86,83.889,97199999.0
2006-03-23 06:12:00,83.868,83.893,83.863,83.891,167400000.0
2006-03-23 06:13:00,83.868,83.887,83.86,83.879,135599999.0
2006-03-23 06:14:00,83.864,83.89,83.86,83.88,217299998.0
2006-03-23 06:15:00,83.885,83.893,83.864,83.875,168000002.0
2006-03-23 06:16:00,83.871,83.894,83.865,83.893,177500002.0
2006-03-23 06:17:00,83.878,83.9,83.875,83.9,97500000.0
2006-03-23 06:18:00,83.884,83.897,83.862,83.88,138000000.0
2006-03-23 06:19:00,83.887,83.904,83.866,83.866,115599998.0
2006-03-23 06:20:00,83.893,83.902,83.876,83.876,248399999.0
2006-03-23 06:21:00,83.875,83.905,83.875,83.905,130499997.0
2006-03-23 06:22:00,83.906,83.919,83.894,83.915,259400002.0
2006-03-23 06:23:00,83.916,83.924,83.902,83.907,194600000.0
2006-03-23 06:24:00,83.927,83.935,83.905,83.914,301900003.0
2006-03-23 06:25:00,83.927,83.946,83.918,83.946,224400003.0
2006-03-23 06:26:00,83.919,83.946,83.919,83.937,161599998.0
2006-03-23 06:27:00,83.936,83.943,83.918,83.918,226300001.0
2006-03-23 06:28:00,83.919,83.921,83.9,83.903,191800000.0
2006-03-23 06:29:00,83.927,83.927,83.888,83.907,145700001.0
2006-03-23 06:30:00,83.922,83.925,83.9,83.909,104899999.0
2006-03-23 06:31:00,83.913,83.948,83.911,83.929,240299996.0
2006-03-23 06:32:00,83.925,83.935,83.909,83.921,197600000.0
2006-03-23 06:33:00,83.933,83.942,83.915,83.915,248500001.0
2006-03-23 06:34:00,83.925,83.947,83.911,83.923,110700002.0
2006-03-23 06:35:00,83.919,83.94,83.915,83.94,214299997.0
2006-03-23 06:36:00,83.934,83.934,83.913,83.913,95000001.0
2006-03-23 06:37:00,83.913,83.933,83.913,83.933,106500000.0
2006-03-23 06:38:00,83.92,83.949,83.919,83.93,302700000.0
2006-03-23 06:39:00,83.94,83.962,83.926,83.942,190999997.0
2006-03-23 06:40:00,83.967,83.967,83.931,83.931,352400000.0
2006-03-23 06:41:00,83.934,83.957,83.931,83.957,112100001.0
2006-03-23 06:42:00,83.928,83.955,83.92,83.955,250100000.0
2006-03-23 06:43:00,83.956,83.977,83.951,83.973,221100000.0
2006-03-23 06:44:00,83.963,84.001,83.963,84.0,165800001.0
2006-03-23 06:45:00,83.987,84.001,83.974,83.993,178999998.0
2006-03-23 06:46:00,83.986,83.998,83.964,83.976,172500003.0
2006-03-23 06:47:00,83.974,83.984,83.959,83.964,88400001.0
2006-03-23 06:48:00,83.979,83.986,83.954,83.954,236599993.0
2006-03-23 06:49:00,83.962,83.965,83.944,83.949,182099999.0
2006-03-23 06:50:00,83.947,83.976,83.947,83.96,139000002.0
2006-03-23 06:51:00,83.961,83.969,83.943,83.948,150099999.0
2006-03-23 06:52:00,83.969,83.97,83.94,83.946,186900000.0
2006-03-23 06:53:00,83.963,83.965,83.941,83.947,184200000.0
2006-03-23 06:54:00,83.955,83.968,83.944,83.968,195500002.0
2006-03-23 06:55:00,83.96,83.96,83.932,83.932,122000002.0
2006-03-23 06:56:00,83.923,83.94,83.911,83.94,146299999.0
2006-03-23 06:57:00,83.927,83.927,83.893,83.905,161600000.0
2006-03-23 06:58:00,83.885,83.913,83.885,83.886,221900004.0
2006-03-23 06:59:00,83.902,83.905,83.881,83.881,179699997.0
2006-03-23 07:00:00,83.885,83.89,83.868,83.878,127800000.0
2006-03-23 07:01:00,83.883,83.893,83.868,83.873,239199997.0
2006-03-23 07:02:00,83.878,83.9,83.875,83.897,308500005.0
2006-03-23 07:03:00,83.88,83.906,83.877,83.906,94199999.0
2006-03-23 07:04:00,83.907,83.922,83.901,83.921,164700001.0
2006-03-23 07:05:00,83.915,83.965,83.915,83.947,311999996.0
2006-03-23 07:06:00,83.93,83.952,83.93,83.952,176900002.0
2006-03-23 07:07:00,83.945,83.964,83.922,83.962,143699999.0
2006-03-23 07:08:00,83.956,83.976,83.949,83.968,198800002.0
2006-03-23 07:09:00,83.962,83.99,83.949,83.972,150200000.0
2006-03-23 07:10:00,83.988,84.041,83.978,84.032,161099999.0
2006-03-23 07:11:00,84.039,84.069,84.024,84.05,203100001.0
2006-03-23 07:12:00,84.071,84.078,84.052,84.062,216200001.0
2006-03-23 07:13:00,84.049,84.065,84.043,84.058,202999999.0
2006-03-23 07:14:00,84.04,84.066,84.037,84.066,240699999.0
2006-03-23 07:15:00,84.051,84.105,84.051,84.089,180599999.0
2006-03-23 07:16:00,84.039,84.093,84.039,84.087,179999999.0
2006-03-23 07:17:00,84.08,84.11,84.08,84.11,178399997.0
2006-03-23 07:18:00,84.109,84.122,84.093,84.111,198700000.0
2006-03-23 07:19:00,84.104,84.117,84.083,84.11,256400003.0
2006-03-23 07:20:00,84.09,84.11,84.087,84.103,128700000.0
2006-03-23 07:21:00,84.11,84.134,84.099,84.104,180799999.0
2006-03-23 07:22:00,84.117,84.151,84.115,84.151,71800001.0
2006-03-23 07:23:00,84.126,84.16,84.126,84.15,182700001.0
2006-03-23 07:24:00,84.16,84.169,84.134,84.151,178600001.0
2006-03-23 07:25:00,84.14,84.171,84.14,84.153,293700000.0
2006-03-23 07:26:00,84.128,84.143,84.09,84.1,308899998.0
2006-03-23 07:27:00,84.097,84.099,84.072,84.077,163600000.0
2006-03-23 07:28:00,84.062,84.08,84.043,84.061,193199997.0
2006-03-23 07:29:00,84.054,84.068,84.047,84.065,94999999.0
2006-03-23 07:30:00,84.068,84.077,84.047,84.065,183300003.0
2006-03-23 07:31:00,84.045,84.079,84.045,84.074,218399999.0
2006-03-23 07:32:00,84.055,84.085,84.055,84.08,167999999.0
2006-03-23 07:33:00,84.074,84.104,84.074,84.093,212600000.0
2006-03-23 07:34:00,84.097,84.097,84.06,84.065,193800001.0
2006-03-23 07:35:00,84.06,84.088,84.06,84.063,197400002.0
2006-03-23 07:36:00,84.086,84.09,84.062,84.065,174700000.0
2006-03-23 07:37:00,84.078,84.084,84.061,84.072,162500001.0
2006-03-23 07:38:00,84.072,84.084,84.05,84.05,143099997.0
2006-03-23 07:39:00,84.06,84.077,84.042,84.069,282999999.0
2006-03-23 07:40:00,84.063,84.081,84.047,84.071,230099994.0
2006-03-23 07:41:00,84.071,84.083,84.063,84.078,101400000.0
2006-03-23 07:42:00,84.08,84.11,84.07,84.091,113899999.0
2006-03-23 07:43:00,84.117,84.117,84.08,84.083,157200001.0
2006-03-23 07:44:00,84.089,84.103,84.069,84.092,127400002.0
2006-03-23 07:45:00,84.073,84.073,84.023,84.023,202400000.0
2006-03-23 07:46:00,84.023,84.046,84.0,84.03,137699999.0
2006-03-23 07:47:00,84.025,84.049,84.015,84.046,242999997.0
2006-03-23 07:48:00,84.041,84.053,84.028,84.05,188299999.0
2006-03-23 07:49:00,84.052,84.061,84.032,84.04,307699998.0
2006-03-23 07:50:00,84.056,84.074,84.012,84.047,173500000.0
2006-03-23 07:51:00,84.067,84.073,84.054,84.057,73100000.0
2006-03-23 07:52:00,84.068,84.102,84.061,84.066,191300003.0
2006-03-23 07:53:00,84.075,84.107,84.065,84.107,277099999.0
2006-03-23 07:54:00,84.089,84.105,84.083,84.103,185800000.0
2006-03-23 07:55:00,84.081,84.107,84.078,84.107,236100000.0
2006-03-23 07:56:00,84.111,84.123,84.094,84.106,225899999.0
2006-03-23 07:57:00,84.121,84.121,84.095,84.099,170399997.0
2006-03-23 07:58:00,84.091,84.091,84.063,84.064,81400001.0
2006-03-23 07:59:00,84.05,84.086,84.05,84.086,162099998.0
2006-03-23 08:00:00,84.085,84.087,84.048,84.062,165599999.0
2006-03-23 08:01:00,84.07,84.092,84.067,84.086,144200002.0
2006-03-23 08:02:00,84.07,84.093,84.07,84.086,175300002.0
2006-03-23 08:03:00,84.073,84.095,84.071,84.086,169800002.0
2006-03-23 08:04:00,84.079,84.11,84.076,84.089,150300001.0
2006-03-23 08:05:00,84.064,84.083,84.04,84.061,281400003.0
2006-03-23 08:06:00,84.068,84.076,84.053,84.053,208500000.0
2006-03-23 08:07:00,84.064,84.064,84.023,84.023,185000002.0
2006-03-23 08:08:00,84.02,84.037,84.011,84.024,103799999.0
2006-03-23 08:09:00,84.004,84.028,84.001,84.013,202100003.0
2006-03-23 08:10:00,83.992,84.026,83.985,84.013,211700002.0
2006-03-23 08:11:00,83.999,84.012,83.981,83.994,188799999.0
2006-03-23 08:12:00,84.015,84.026,83.993,84.012,219399998.0
2006-03-23 08:13:00,84.02,84.035,84.011,84.027,267499998.0
2006-03-23 08:14:00,84.016,84.034,84.014,84.017,159800002.0
2006-03-23 08:15:00,84.04,84.058,84.022,84.044,214800001.0
2006-03-23 08:16:00,84.046,84.048,84.013,84.026,214200003.0
2006-03-23 08:17:00,84.043,84.043,84.013,84.018,118100000.0
2006-03-23 08:18:00,84.039,84.047,84.026,84.032,181599999.0
2006-03-23 08:19:00,84.041,84.051,84.026,84.029,119500001.0
2006-03-23 08:20:00,84.043,84.046,84.014,84.03,138399999.0
2006-03-23 08:21:00,84.054,84.059,84.03,84.05,206299999.0
2006-03-23 08:22:00,84.059,84.118,84.047,84.098,70200000.0
2006-03-23 08:23:00,84.082,84.106,84.076,84.09,222000000.0
2006-03-23 08:24:00,84.08,84.08,84.058,84.068,193899998.0
2006-03-23 08:25:00,84.063,84.072,84.038,84.058,222100000.0
2006-03-23 08:26:00,84.054,84.076,84.049,84.062,98999998.0
2006-03-23 08:27:00,84.06,84.074,84.036,84.036,167000001.0
2006-03-23 08:28:00,84.063,84.07,84.039,84.053,283899997.0
2006-03-23 08:29:00,84.062,84.062,84.024,84.024,213399997.0
2006-03-23 08:30:00,84.002,84.032,84.002,84.019,270700000.0
2006-03-23 08:31:00,84.02,84.041,84.01,84.021,170999998.0
2006-03-23 08:32:00,84.036,84.038,83.984,83.984,190000000.0
2006-03-23 08:33:00,83.993,83.996,83.969,83.978,286599999.0
2006-03-23 08:34:00,83.953,83.988,83.949,83.965,265400000.0
2006-03-23 08:35:00,83.96,83.986,83.956,83.982,193299998.0
2006-03-23 08:36:00,83.978,83.993,83.968,83.993,132299998.0
2006-03-23 08:37:00,84.011,84.019,83.992,84.01,129600000.0
2006-03-23 08:38:00,83.998,84.011,83.982,84.002,236599997.0
2006-03-23 08:39:00,83.987,84.009,83.985,84.006,116799999.0
2006-03-23 08:40:00,84.01,84.032,83.999,84.001,189700001.0
2006-03-23 08:41:00,83.996,84.015,83.982,84.005,137299999.0
2006-03-23 08:42:00,83.998,84.016,83.993,84.007,121500000.0
2006-03-23 08:43:00,83.985,84.008,83.985,83.985,132800001.0
2006-03-23 08:44:00,84.007,84.013,83.986,83.995,234599998.0
2006-03-23 08:45:00,83.998,84.015,83.993,84.012,45000000.0
2006-03-23 08:46:00,84.008,84.015,83.996,83.997,210299999.0
2006-03-23 08:47:00,84.012,84.026,83.998,84.006,257600001.0
2006-03-23 08:48:00,84.037,84.043,84.023,84.023,121000000.0
2006-03-23 08:49:00,84.033,84.058,84.029,84.036,221199998.0
2006-03-23 08:50:00,84.01,84.025,83.982,83.999,89400000.0
2006-03-23 08:51:00,84.004,84.008,83.977,83.977,233400002.0
2006-03-23 08:52:00,84.005,84.009,83.982,83.99,151400001.0
2006-03-23 08:53:00,83.992,84.012,83.987,84.005,323999994.0
2006-03-23 08:54:00,83.99,84.014,83.981,84.011,200900001.0
2006-03-23 08:55:00,84.0,84.0,83.962,83.962,155600000.0
2006-03-23 08:56:00,83.965,83.965,83.928,83.928,150799999.0
2006-03-23 08:57:00,83.933,83.936,83.896,83.896,218700004.0
2006-03-23 08:58:00,83.904,83.92,83.879,83.879,204899999.0
2006-03-23 08:59:00,83.9,83.926,83.899,83.925,253300002.0
2006-03-23 09:00:00,83.92,83.93,83.9,83.91,189699998.0
2006-03-23 09:01:00,83.932,83.938,83.905,83.905,145999999.0
2006-03-23 09:02:00,83.935,83.948,83.926,83.926,201499998.0
2006-03-23 09:03:00,83.921,83.941,83.904,83.922,199300002.0
2006-03-23 09:04:00,83.907,83.913,83.878,83.878,261699997.0
2006-03-23 09:05:00,83.912,83.917,83.892,83.896,286299994.0
2006-03-23 09:06:00,83.912,83.92,83.896,83.908,240200005.0
2006-03-23 09:07:00,83.903,83.934,83.898,83.934,169499999.0
2006-03-23 09:08:00,83.941,83.941,83.914,83.916,150500001.0
2006-03-23 09:09:00,83.931,83.943,83.918,83.943,141099999.0
2006-03-23 09:10:00,83.93,83.93,83.895,83.906,152399999.0
2006-03-23 09:11:00,83.912,83.927,83.889,83.91,156100002.0
2006-03-23 09:12:00,83.902,83.924,83.895,83.912,213399996.0
2006-03-23 09:13:00,83.902,83.92,83.901,83.915,85500000.0
2006-03-23 09:14:00,83.912,83.921,83.888,83.903,124700002.0
2006-03-23 09:15:00,83.882,83.9,83.877,83.898,282200001.0
2006-03-23 09:16:00,83.88,83.899,83.871,83.875,181599999.0
2006-03-23 09:17:00,83.903,83.925,83.895,83.911,199499998.0
2006-03-23 09:18:00,83.921,83.93,83.897,83.917,409500004.0
2006-03-23 09:19:00,83.92,83.935,83.905,83.905,241700003.0
2006-03-23 09:20:00,83.932,83.936,83.915,83.915,159299999.0
2006-03-23 09:21:00,83.916,83.928,83.885,83.903,79200000.0
2006-03-23 09:22:00,83.918,83.918,83.87,83.87,137100000.0
2006-03-23 09:23:00,83.872,83.876,83.847,83.847,189700000.0
2006-03-23 09:24:00,83.854,83.876,83.83,83.855,184500001.0
2006-03-23 09:25:00,83.874,83.874,83.836,83.839,136999999.0
2006-03-23 09:26:00,83.855,83.874,83.843,83.847,302699993.0
2006-03-23 09:27:00,83.85,83.872,83.841,83.869,164100001.0
2006-03-23 09:28:00,83.871,83.886,83.848,83.872,215300001.0
2006-03-23 09:29:00,83.862,83.893,83.862,83.884,144400000.0
2006-03-23 09:30:00,83.869,83.898,83.869,83.89,157399998.0
2006-03-23 09:31:00,83.9,83.92,83.888,83.904,236899998.0
2006-03-23 09:32:00,83.896,83.927,83.889,83.927,134900002.0
2006-03-23 09:33:00,83.899,83.923,83.899,83.9,200299997.0
2006-03-23 09:34:00,83.87,83.895,83.87,83.88,120500001.0
2006-03-23 09:35:00,83.873,83.897,83.86,83.878,161400002.0
2006-03-23 09:36:00,83.889,83.904,83.882,83.897,121799999.0
2006-03-23 09:37:00,83.89,83.897,83.87,83.879,185600003.0
2006-03-23 09:38:00,83.883,83.915,83.864,83.895,151900000.0
2006-03-23 09:39:00,83.932,83.934,83.899,83.911,131199999.0
2006-03-23 09:40:00,83.893,83.924,83.893,83.913,153699999.0
2006-03-23 09:41:00,83.918,83.933,83.904,83.915,207799999.0
2006-03-23 09:42:00,83.933,83.945,83.918,83.926,131599998.0
2006-03-23 09:43:00,83.948,83.952,83.923,83.926,193000000.0
2006-03-23 09:44:00,83.948,83.948,83.905,83.936,207999999.0
2006-03-23 09:45:00,83.921,83.948,83.921,83.936,150900002.0
2006-03-23 09:46:00,83.928,83.955,83.917,83.927,192000001.0
2006-03-23 09:47:00,83.946,83.954,83.918,83.918,192299999.0
2006-03-23 09:48:00,83.942,83.942,83.905,83.905,132899999.0
2006-03-23 09:49:00,83.921,83.939,83.904,83.939,284699998.0
2006-03-23 09:50:00,83.948,83.965,83.933,83.949,239300000.0
2006-03-23 09:51:00,83.933,83.973,83.933,83.967,102600000.0
2006-03-23 09:52:00,83.963,83.964,83.932,83.932,166800001.0
2006-03-23 09:53:00,83.937,83.953,83.912,83.936,261899996.0
2006-03-23 09:54:00,83.957,83.972,83.946,83.948,126900000.0
2006-03-23 09:55:00,83.922,83.945,83.888,83.903,171600000.0
2006-03-23 09:56:00,83.904,83.911,83.881,83.893,154100002.0
2006-03-23 09:57:00,83.917,83.923,83.895,83.906,190199998.0
2006-03-23 09:58:00,83.92,83.92,83.889,83.905,174999999.0
2006-03-23 09:59:00,83.892,83.91,83.888,83.901,273499997.0
2006-03-23 10:00:00,83.881,83.885,83.859,83.861,147699996.0
2006-03-23 10:01:00,83.873,83.882,83.856,83.856,108699999.0
2006-03-23 10:02:00,83.845,83.881,83.845,83.881,231599999.0
2006-03-23 10:03:00,83.887,83.904,83.877,83.903,208500006.0
2006-03-23 10:04:00,83.899,83.93,83.899,83.93,168499996.0
2006-03-23 10:05:00,83.908,83.925,83.9,83.923,156800001.0
2006-03-23 10:06:00,83.91,83.916,83.893,83.899,151900002.0
2006-03-23 10:07:00,83.918,83.93,83.902,83.908,181599998.0
2006-03-23 10:08:00,83.923,83.943,83.913,83.929,204699998.0
2006-03-23 10:09:00,83.918,83.947,83.918,83.935,118000000.0
2006-03-23 10:10:00,83.937,83.941,83.919,83.919,168300000.0
2006-03-23 10:11:00,83.941,83.974,83.941,83.974,114200001.0
2006-03-23 10:12:00,83.957,83.982,83.957,83.98,171300003.0
2006-03-23 10:13:00,83.987,83.988,83.962,83.978,176599998.0
2006-03-23 10:14:00,83.954,83.977,83.95,83.977,118500000.0
2006-03-23 10:15:00,83.973,83.982,83.957,83.967,127599996.0
2006-03-23 10:16:00,83.976,83.987,83.959,83.967,209500001.0
2006-03-23 10:17:00,83.978,83.983,83.947,83.955,231000003.0
2006-03-23 10:18:00,83.966,83.966,83.935,83.939,184699999.0
2006-03-23 10:19:00,83.946,83.955,83.919,83.933,150100001.0
2006-03-23 10:20:00,83.951,83.976,83.946,83.949,187100001.0
2006-03-23 10:21:00,83.961,83.97,83.944,83.958,104000000.0
2006-03-23 10:22:00,83.954,83.963,83.93,83.939,213199998.0
2006-03-23 10:23:00,83.952,83.968,83.942,83.959,210199997.0
2006-03-23 10:24:00,83.953,83.966,83.938,83.966,187500001.0
2006-03-23 10:25:00,83.962,83.972,83.942,83.958,114500001.0
2006-03-23 10:26:00,83.968,83.983,83.954,83.958,144400002.0
2006-03-23 10:27:00,83.982,83.982,83.944,83.953,348999998.0
2006-03-23 10:28:00,83.971,83.971,83.942,83.949,256699996.0
2006-03-23 10:29:00,83.96,84.002,83.951,83.986,230599998.0
2006-03-23 10:30:00,83.99,84.009,83.988,83.988,209999999.0
2006-03-23 10:31:00,84.0,84.029,83.986,84.003,218400002.0
2006-03-23 10:32:00,83.98,83.999,83.964,83.994,125100000.0
2006-03-23 10:33:00,83.975,84.007,83.975,83.99,178199997.0
2006-03-23 10:34:00,84.005,84.018,83.991,83.991,116399999.0
2006-03-23 10:35:00,84.018,84.046,84.015,84.046,228400003.0
2006-03-23 10:36:00,84.032,84.045,84.027,84.042,147800000.0
2006-03-23 10:37:00,84.027,84.051,84.027,84.032,134799998.0
2006-03-23 10:38:00,84.033,84.053,84.032,84.053,209300001.0
2006-03-23 10:39:00,84.061,84.08,84.049,84.053,212900000.0
2006-03-23 10:40:00,84.082,84.101,84.071,84.078,177100000.0
2006-03-23 10:41:00,84.077,84.1,84.072,84.09,294299997.0
2006-03-23 10:42:00,84.074,84.098,84.072,84.088,225700002.0
2006-03-23 10:43:00,84.083,84.131,84.064,84.106,235699998.0
2006-03-23 10:44:00,84.112,84.134,84.104,84.127,305100001.0
2006-03-23 10:45:00,84.123,84.123,84.092,84.092,116700001.0
2006-03-23 10:46:00,84.089,84.127,84.088,84.127,279400004.0
2006-03-23 10:47:00,84.123,84.123,84.096,84.098,159000002.0
2006-03-23 10:48:00,84.118,84.135,84.108,84.126,262999997.0
2006-03-23 10:49:00,84.12,84.133,84.105,84.116,292299996.0
2006-03-23 10:50:00,84.12,84.126,84.092,84.099,156300000.0
2006-03-23 10:51:00,84.125,84.13,84.107,84.107,269099998.0
2006-03-23 10:52:00,84.101,84.123,84.084,84.098,299400004.0
2006-03-23 10:53:00,84.094,84.109,84.08,84.099,174400001.0
2006-03-23 10:54:00,84.102,84.103,84.08,84.086,83400000.0
2006-03-23 10:55:00,84.095,84.108,84.075,84.102,253999999.0
2006-03-23 10:56:00,84.108,84.108,84.08,84.09,229999997.0
2006-03-23 10:57:00,84.085,84.108,84.085,84.096,149800003.0
2006-03-23 10:58:00,84.098,84.1,84.069,84.069,257499997.0
2006-03-23 10:59:00,84.083,84.09,84.063,84.068,260700000.0
2006-03-23 11:00:00,84.06,84.06,84.014,84.043,110900000.0
2006-03-23 11:01:00,84.055,84.068,84.042,84.056,229999996.0
2006-03-23 11:02:00,84.031,84.057,84.022,84.039,170700000.0
2006-03-23 11:03:00,84.031,84.048,84.012,84.033,315499999.0
2006-03-23 11:04:00,84.034,84.056,84.034,84.052,133599997.0
2006-03-23 11:05:00,84.02,84.04,84.008,84.021,170499996.0
2006-03-23 11:06:00,83.985,84.016,83.985,84.016,108699999.0
2006-03-23 11:07:00,84.012,84.024,83.992,84.001,301199994.0
2006-03-23 11:08:00,84.005,84.028,84.003,84.024,123700002.0
2006-03-23 11:09:00,84.008,84.025,83.984,83.999,171499999.0
2006-03-23 11:10:00,83.988,84.006,83.976,83.976,249200002.0
2006-03-23 11:11:00,83.981,83.981,83.955,83.959,162900000.0
2006-03-23 11:12:00,83.973,83.974,83.947,83.949,236699999.0
2006-03-23 11:13:00,83.937,83.953,83.919,83.953,204899998.0
2006-03-23 11:14:00,83.945,83.946,83.921,83.922,246400005.0
2006-03-23 11:15:00,83.921,83.943,83.903,83.92,64899999.0
2006-03-23 11:16:00,83.912,83.938,83.912,83.938,66700000.0
2006-03-23 11:17:00,83.947,83.96,83.936,83.942,218300002.0
2006-03-23 11:18:00,83.941,83.954,83.916,83.928,284399999.0
2006-03-23 11:19:00,83.955,83.959,83.931,83.931,260499998.0
2006-03-23 11:20:00,83.939,83.975,83.929,83.975,103999999.0
2006-03-23 11:21:00,83.955,83.976,83.947,83.976,141100000.0
2006-03-23 11:22:00,83.959,83.98,83.949,83.973,170600002.0
2006-03-23 11:23:00,83.958,83.98,83.953,83.98,123199999.0
2006-03-23 11:24:00,83.979,83.979,83.955,83.958,113399999.0
2006-03-23 11:25:00,83.974,83.977,83.954,83.962,165000002.0
2006-03-23 11:26:00,83.955,83.973,83.944,83.967,183699998.0
2006-03-23 11:27:00,83.952,83.97,83.948,83.966,205400000.0
2006-03-23 11:28:00,83.974,83.986,83.952,83.952,221300001.0
2006-03-23 11:29:00,83.962,83.98,83.96,83.968,215000000.0
2006-03-23 11:30:00,83.968,83.984,83.954,83.978,137499999.0
2006-03-23 11:31:00,83.977,83.988,83.962,83.975,150899999.0
2006-03-23 11:32:00,83.959,83.988,83.959,83.978,233499999.0
2006-03-23 11:33:00,83.959,83.986,83.955,83.971,243000003.0
2006-03-23 11:34:00,83.974,84.002,83.966,84.002,229399999.0
2006-03-23 11:35:00,84.005,84.026,83.999,84.02,218899999.0
2006-03-23 11:36:00,84.01,84.024,83.995,84.018,352599996.0
2006-03-23 11:37:00,84.028,84.037,84.012,84.025,303000000.0
2006-03-23 11:38:00,84.035,84.039,84.006,84.022,224699999.0
2006-03-23 11:39:00,84.029,84.045,84.018,84.032,177099999.0
2006-03-23 11:40:00,84.02,84.042,83.995,84.026,156400001.0
2006-03-23 11:41:00,84.032,84.036,84.007,84.016,195999995.0
2006-03-23 11:42:00,84.035,84.04,84.011,84.011,179000000.0
2006-03-23 11:43:00,84.037,84.047,84.017,84.02,123000000.0
2006-03-23 11:44:00,84.041,84.058,84.023,84.036,124400000.0
2006-03-23 11:45:00,84.038,84.06,84.018,84.048,272999996.0
2006-03-23 11:46:00,84.03,84.059,84.029,84.053,166700002.0
2006-03-23 11:47:00,84.056,84.065,84.031,84.031,286699999.0
2006-03-23 11:48:00,84.051,84.065,84.037,84.049,165199997.0
2006-03-23 11:49:00,84.03,84.059,84.03,84.05,334999995.0
2006-03-23 11:50:00,84.047,84.057,84.034,84.057,120699999.0
2006-03-23 11:51:00,84.053,84.073,84.041,84.061,347599995.0
2006-03-23 11:52:00,84.048,84.083,84.046,84.076,227600000.0
2006-03-23 11:53:00,84.083,84.083,84.053,84.059,211199999.0
2006-03-23 11:54:00,84.079,84.096,84.055,84.075,158900002.0
2006-03-23 11:55:00,84.079,84.103,84.07,84.101,229900004.0
2006-03-23 11:56:00,84.11,84.123,84.097,84.108,178999998.0
2006-03-23 11:57:00,84.097,84.11,84.086,84.11,100000000.0
2006-03-23 11:58:00,84.103,84.122,84.102,84.122,91900000.0
2006-03-23 11:59:00,84.101,84.123,84.093,84.115,300599999.0
2006-03-23 12:00:00,84.11,84.114,84.091,84.093,220200002.0
2006-03-23 12:01:00,84.103,84.107,84.088,84.088,117900000.0
2006-03-23 12:02:00,84.096,84.11,84.087,84.1,308000004.0
2006-03-23 12:03:00,84.108,84.108,84.063,84.071,206699997.0
2006-03-23 12:04:00,84.075,84.095,84.072,84.095,221799999.0
2006-03-23 12:05:00,84.098,84.105,84.081,84.087,246099999.0
2006-03-23 12:06:00,84.078,84.099,84.057,84.075,148800002.0
2006-03-23 12:07:00,84.046,84.077,84.01,84.077,165199998.0
2006-03-23 12:08:00,84.059,84.081,84.059,84.071,119400000.0
2006-03-23 12:09:00,84.063,84.066,84.042,84.051,69100000.0
2006-03-23 12:10:00,84.061,84.073,84.043,84.053,117499998.0
2006-03-23 12:11:00,84.059,84.06,84.033,84.041,153499998.0
2006-03-23 12:12:00,84.061,84.065,84.038,84.045,116500001.0
2006-03-23 12:13:00,84.036,84.061,84.029,84.048,217699998.0
2006-03-23 12:14:00,84.031,84.053,84.029,84.05,150300002.0
2006-03-23 12:15:00,84.059,84.067,84.038,84.038,191500004.0
2006-03-23 12:16:00,84.052,84.063,84.032,84.04,188699998.0
2006-03-23 12:17:00,84.055,84.068,84.049,84.064,124300001.0
2006-03-23 12:18:00,84.051,84.078,84.051,84.076,240199998.0
2006-03-23 12:19:00,84.066,84.073,84.044,84.051,112900000.0
2006-03-23 12:20:00,84.045,84.065,84.028,84.063,240000001.0
2006-03-23 12:21:00,84.058,84.066,84.035,84.035,169100001.0
2006-03-23 12:22:00,84.05,84.066,84.037,84.047,150999999.0
2006-03-23 12:23:00,84.038,84.052,84.025,84.051,122899999.0
2006-03-23 12:24:00,84.056,84.069,84.042,84.042,231700001.0
2006-03-23 12:25:00,84.055,84.061,84.035,84.035,206999998.0
2006-03-23 12:26:00,84.04,84.04,83.998,83.998,182900000.0
2006-03-23 12:27:00,84.014,84.04,83.999,84.024,139900002.0
2006-03-23 12:28:00,84.029,84.054,84.013,84.029,202100001.0
2006-03-23 12:29:00,84.02,84.046,84.009,84.046,204100001.0
2006-03-23 12:30:00,84.04,84.04,84.004,84.004,283799996.0
2006-03-23 12:31:00,84.021,84.027,83.99,84.014,136800000.0
2006-03-23 12:32:00,83.991,84.021,83.988,84.008,246499998.0
2006-03-23 12:33:00,84.015,84.037,83.998,84.006,255699998.0
2006-03-23 12:34:00,84.038,84.039,84.015,84.017,151600001.0
2006-03-23 12:35:00,84.035,84.051,84.03,84.046,197999999.0
2006-03-23 12:36:00,84.027,84.052,84.009,84.052,314500000.0
2006-03-23 12:37:00,84.035,84.052,84.024,84.043,222900000.0
2006-03-23 12:38:00,84.029,84.046,84.027,84.029,198599999.0
2006-03-23 12:39:00,84.045,84.067,84.045,84.067,201300001.0
2006-03-23 12:40:00,84.063,84.064,84.038,84.055,107300001.0
2006-03-23 12:41:00,84.058,84.062,84.04,84.045,189099999.0
2006-03-23 12:42:00,84.051,84.073,84.047,84.047,194799998.0
2006-03-23 12:43:00,84.044,84.07,84.04,84.06,184299999.0
2006-03-23 12:44:00,84.061,84.072,84.043,84.065,175800002.0
2006-03-23 12:45:00,84.062,84.077,84.053,84.072,106600001.0
2006-03-23 12:46:00,84.055,84.089,84.034,84.067,164400000.0
2006-03-23 12:47:00,84.064,84.088,84.029,84.082,172599998.0
2006-03-23 12:48:00,84.088,84.088,84.061,84.067,147900000.0
2006-03-23 12:49:00,84.091,84.107,84.075,84.094,188199998.0
2006-03-23 12:50:00,84.108,84.115,84.095,84.102,207999999.0
2006-03-23 12:51:00,84.111,84.137,84.102,84.115,249899998.0
2006-03-23 12:52:00,84.11,84.129,84.105,84.116,159400001.0
2006-03-23 12:53:00,84.077,84.107,84.064,84.086,172799997.0
2006-03-23 12:54:00,84.081,84.104,84.075,84.097,329000005.0
2006-03-23 12:55:00,84.103,84.109,84.093,84.103,129999999.0
2006-03-23 12:56:00,84.093,84.113,84.089,84.105,268700003.0
2006-03-23 12:57:00,84.079,84.113,84.07,84.097,233700001.0
2006-03-23 12:58:00,84.097,84.098,84.078,84.086,173200000.0
2006-03-23 12:59:00,84.078,84.095,84.075,84.092,118100001.0
2006-03-23 13:00:00,84.065,84.095,84.064,84.095,129799999.0
2006-03-23 13:01:00,84.056,84.08,84.042,84.05,214200003.0
2006-03-23 13:02:00,84.045,84.056,84.029,84.029,255599998.0
2006-03-23 13:03:00,84.057,84.063,84.022,84.035,203600001.0
2006-03-23 13:04:00,84.04,84.04,84.007,84.007,184999998.0
2006-03-23 13:05:00,84.004,84.029,83.997,84.013,209499998.0
2006-03-23 13:06:00,84.01,84.026,83.999,84.022,308299995.0
2006-03-23 13:07:00,84.03,84.034,84.004,84.006,155100001.0
2006-03-23 13:08:00,84.025,84.026,83.99,84.012,197899998.0
2006-03-23 13:09:00,84.017,84.026,83.995,83.998,190800000.0
2006-03-23 13:10:00,84.003,84.034,83.995,84.034,166799999.0
2006-03-23 13:11:00,84.034,84.054,84.019,84.039,104400000.0
2006-03-23 13:12:00,84.041,84.056,84.013,84.047,230200000.0
2006-03-23 13:13:00,84.052,84.052,84.013,84.02,161199999.0
2006-03-23 13:14:00,84.038,84.04,84.01,84.023,80999999.0
2006-03-23 13:15:00,84.029,84.052,84.024,84.052,236199998.0
2006-03-23 13:16:00,84.032,84.052,84.025,84.048,232199998.0
2006-03-23 13:17:00,84.043,84.065,84.026,84.052,216899999.0
2006-03-23 13:18:00,84.074,84.086,84.058,84.074,174299999.0
2006-03-23 13:19:00,84.065,84.099,84.061,84.099,320099990.0
2006-03-23 13:20:00,84.086,84.102,84.064,84.086,209799999.0
2006-03-23 13:21:00,84.078,84.086,84.061,84.067,256299997.0
2006-03-23 13:22:00,84.067,84.085,84.061,84.077,113599998.0
2006-03-23 13:23:00,84.05,84.075,84.046,84.075,113700001.0
2006-03-23 13:24:00,84.066,84.082,84.055,84.068,255199999.0
2006-03-23 13:25:00,84.053,84.073,84.051,84.068,119100002.0
2006-03-23 13:26:00,84.068,84.068,84.042,84.052,143099997.0
2006-03-23 13:27:00,84.057,84.057,84.026,84.026,279799997.0
2006-03-23 13:28:00,84.03,84.05,84.029,84.05,124400000.0
2006-03-23 13:29:00,84.023,84.056,84.023,84.056,186400001.0
2006-03-23 13:30:00,84.035,84.071,84.035,84.071,158299998.0
2006-03-23 13:31:00,84.073,84.078,84.051,84.067,316299999.0
2006-03-23 13:32:00,84.065,84.073,84.04,84.059,227200002.0
2006-03-23 13:33:00,84.041,84.047,84.013,84.02,177900003.0
2006-03-23 13:34:00,84.024,84.044,84.024,84.044,175600001.0
2006-03-23 13:35:00,84.032,84.05,84.02,84.036,199699998.0
2006-03-23 13:36:00,84.014,84.031,83.995,84.012,307299995.0
2006-03-23 13:37:00,83.998,84.022,83.992,84.009,213100005.0
2006-03-23 13:38:00,84.005,84.021,83.997,84.015,250400006.0
2006-03-23 13:39:00,84.0,84.015,83.976,83.997,297500000.0
2006-03-23 13:40:00,83.996,84.021,83.983,84.011,216500000.0
2006-03-23 13:41:00,84.012,84.028,83.995,83.995,245200003.0
2006-03-23 13:42:00,84.018,84.035,83.994,83.994,176500002.0
2006-03-23 13:43:00,84.001,84.018,83.982,83.999,303099998.0
2006-03-23 13:44:00,84.023,84.025,83.993,83.993,160800000.0
2006-03-23 13:45:00,83.991,84.019,83.982,84.014,217099998.0
2006-03-23 13:46:00,83.991,84.012,83.981,84.003,207400000.0
2006-03-23 13:47:00,83.986,84.017,83.986,84.009,113599999.0
2006-03-23 13:48:00,84.001,84.014,83.99,84.013,278299997.0
2006-03-23 13:49:00,84.002,84.028,83.996,84.026,229800001.0
2006-03-23 13:50:00,84.003,84.031,84.003,84.02,172400003.0
2006-03-23 13:51:00,84.008,84.027,84.004,84.024,161100002.0
2006-03-23 13:52:00,84.012,84.044,84.01,84.035,209700000.0
2006-03-23 13:53:00,84.042,84.061,84.027,84.051,179199998.0
2006-03-23 13:54:00,84.032,84.064,84.032,84.055,233300003.0
2006-03-23 13:55:00,84.044,84.073,84.044,84.072,291399996.0
2006-03-23 13:56:00,84.079,84.084,84.055,84.056,202000003.0
2006-03-23 13:57:00,84.068,84.082,84.051,84.068,116100001.0
2006-03-23 13:58:00,84.082,84.082,84.055,84.063,108400000.0
2006-03-23 13:59:00,84.064,84.077,84.044,84.072,186200001.0
2006-03-23 14:00:00,84.073,84.097,84.062,84.097,237400003.0
2006-03-23 14:01:00,84.072,84.1,84.072,84.092,133400001.0
2006-03-23 14:02:00,84.09,84.109,84.077,84.078,207599996.0
2006-03-23 14:03:00,84.077,84.096,84.069,84.093,131199999.0
2006-03-23 14:04:00,84.076,84.091,84.04,84.046,145099998.0
2006-03-23 14:05:00,84.04,84.051,84.024,84.025,129299997.0
2006-03-23 14:06:00,84.028,84.036,84.009,84.013,214200001.0
2006-03-23 14:07:00,84.017,84.034,84.01,84.027,182100000.0
2006-03-23 14:08:00,84.022,84.022,84.001,84.004,218700002.0
2006-03-23 14:09:00,84.012,84.052,84.012,84.044,214799997.0
2006-03-23 14:10:00,84.034,84.046,84.016,84.027,94399999.0
2006-03-23 14:11:00,84.022,84.061,84.022,84.061,239700001.0
2006-03-23 14:12:00,84.06,84.067,84.035,84.053,129500001.0
2006-03-23 14:13:00,84.06,84.06,84.038,84.039,128499998.0
2006-03-23 14:14:00,84.036,84.06,84.032,84.052,180300003.0
2006-03-23 14:15:00,84.057,84.065,84.029,84.05,307499997.0
2006-03-23 14:16:00,84.049,84.051,84.024,84.045,253899999.0
2006-03-23 14:17:00,84.034,84.063,84.034,84.053,127899998.0
2006-03-23 14:18:00,84.037,84.039,84.005,84.005,178799999.0
2006-03-23 14:19:00,84.022,84.036,83.99,84.009,196200001.0
2006-03-23 14:20:00,84.026,84.026,84.005,84.005,119800000.0
2006-03-23 14:21:00,84.021,84.021,83.99,84.002,162599999.0
2006-03-23 14:22:00,84.01,84.029,84.001,84.018,245900000.0
2006-03-23 14:23:00,84.001,84.023,83.997,84.023,108800001.0
2006-03-23 14:24:00,84.022,84.029,84.002,84.012,210799999.0
2006-03-23 14:25:00,84.036,84.044,84.001,84.001,82299999.0
2006-03-23 14:26:00,84.014,84.037,84.002,84.03,145999999.0
2006-03-23 14:27:00,84.042,84.075,84.034,84.05,242799999.0
2006-03-23 14:28:00,84.066,84.088,84.038,84.064,146300003.0
2006-03-23 14:29:00,84.076,84.076,84.043,84.044,218300002.0
2006-03-23 14:30:00,84.053,84.073,84.036,84.054,243399997.0
2006-03-23 14:31:00,84.081,84.086,84.06,84.062,183800000.0
2006-03-23 14:32:00,84.068,84.08,84.062,84.08,107600000.0
2006-03-23 14:33:00,84.065,84.07,84.043,84.046,149400001.0
2006-03-23 14:34:00,84.072,84.09,84.066,84.079,143499999.0
2006-03-23 14:35:00,84.058,84.074,84.054,84.074,160699997.0
2006-03-23 14:36:00,84.074,84.076,84.047,84.052,75300000.0
2006-03-23 14:37:00,84.056,84.082,84.056,84.079,235000002.0
2006-03-23 14:38:00,84.078,84.092,84.061,84.077,95799999.0
2006-03-23 14:39:00,84.095,84.1,84.077,84.088,108700001.0
2006-03-23 14:40:00,84.086,84.118,84.086,84.103,178199999.0
2006-03-23 14:41:00,84.112,84.119,84.069,84.105,148700000.0
2006-03-23 14:42:00,84.105,84.114,84.086,84.086,156100002.0
2006-03-23 14:43:00,84.113,84.116,84.098,84.098,190300000.0
2006-03-23 14:44:00,84.122,84.122,84.087,84.105,224499997.0
2006-03-23 14:45:00,84.097,84.115,84.093,84.107,221599995.0
2006-03-23 14:46:00,84.088,84.104,84.084,84.097,266800000.0
2006-03-23 14:47:00,84.097,84.108,84.083,84.088,177600000.0
2006-03-23 14:48:00,84.082,84.115,84.082,84.105,182899997.0
2006-03-23 14:49:00,84.092,84.113,84.09,84.113,123099999.0
2006-03-23 14:50:00,84.114,84.123,84.09,84.123,120499999.0
2006-03-23 14:51:00,84.117,84.117,84.081,84.081,179800001.0
2006-03-23 14:52:00,84.098,84.11,84.09,84.107,136999998.0
2006-03-23 14:53:00,84.1,84.1,84.061,84.061,257699998.0
2006-03-23 14:54:00,84.062,84.073,84.048,84.049,147400000.0
2006-03-23 14:55:00,84.065,84.065,84.045,84.053,97000001.0
2006-03-23 14:56:00,84.06,84.066,84.042,84.042,219499999.0
2006-03-23 14:57:00,84.065,84.074,84.048,84.05,237299994.0
2006-03-23 14:58:00,84.043,84.061,84.041,84.061,113999999.0
2006-03-23 14:59:00,84.044,84.08,84.044,84.065,141799998.0
2006-03-23 15:00:00,84.05,84.062,84.033,84.044,149100001.0
2006-03-23 15:01:00,84.058,84.058,84.026,84.036,260799997.0
2006-03-23 15:02:00,84.041,84.066,84.041,84.056,171900000.0
2006-03-23 15:03:00,84.036,84.054,84.029,84.047,169999996.0
2006-03-23 15:04:00,84.035,84.052,84.034,84.051,121200000.0
2006-03-23 15:05:00,84.047,84.06,84.034,84.052,228600001.0
2006-03-23 15:06:00,84.047,84.047,84.011,84.025,282499999.0
2006-03-23 15:07:00,84.021,84.058,83.976,84.055,224999999.0
2006-03-23 15:08:00,84.041,84.059,84.036,84.052,241899999.0
2006-03-23 15:09:00,84.042,84.076,84.036,84.052,237399999.0
2006-03-23 15:10:00,84.038,84.062,84.028,84.059,201200001.0
2006-03-23 15:11:00,84.04,84.055,84.02,84.045,72800000.0
2006-03-23 15:12:00,84.025,84.055,84.025,84.052,176099999.0
2006-03-23 15:13:00,84.039,84.055,84.03,84.049,140199999.0
2006-03-23 15:14:00,84.056,84.07,84.035,84.047,195900001.0
2006-03-23 15:15:00,84.05,84.062,84.033,84.033,171099999.0
2006-03-23 15:16:00,84.043,84.052,84.03,84.035,198199994.0
2006-03-23 15:17:00,84.045,84.056,84.021,84.032,194300000.0
2006-03-23 15:18:00,84.057,84.06,84.036,84.048,299499997.0
2006-03-23 15:19:00,84.051,84.057,84.02,84.04,249500000.0
2006-03-23 15:20:00,84.044,84.058,84.028,84.052,125799999.0
2006-03-23 15:21:00,84.044,84.063,84.028,84.044,197699999.0
2006-03-23 15:22:00,84.057,84.063,84.034,84.049,95000000.0
2006-03-23 15:23:00,84.053,84.056,84.033,84.033,159100001.0
2006-03-23 15:24:00,84.048,84.057,84.029,84.031,204200002.0
2006-03-23 15:25:00,84.039,84.055,84.026,84.043,73200000.0
2006-03-23 15:26:00,84.034,84.036,84.015,84.017,277499999.0
2006-03-23 15:27:00,84.014,84.019,83.99,83.99,125199999.0
2006-03-23 15:28:00,84.001,84.023,84.001,84.016,174700002.0
2006-03-23 15:29:00,84.011,84.021,83.982,84.0,341899998.0
2006-03-23 15:30:00,83.982,83.992,83.966,83.98,127700000.0
2006-03-23 15:31:00,83.988,84.005,83.975,83.993,182100002.0
2006-03-23 15:32:00,84.007,84.013,83.985,84.007,142000000.0
2006-03-23 15:33:00,83.996,84.01,83.973,83.997,125200001.0
2006-03-23 15:34:00,84.005,84.01,83.988,83.998,143300000.0
2006-03-23 15:35:00,84.005,84.015,83.991,84.0,146999999.0
2006-03-23 15:36:00,83.983,84.0,83.959,83.978,150699996.0
2006-03-23 15:37:00,83.963,83.978,83.95,83.971,107999999.0
2006-03-23 15:38:00,83.975,83.98,83.952,83.959,169299998.0
2006-03-23 15:39:00,83.946,83.965,83.946,83.959,181499998.0
2006-03-23 15:40:00,83.954,83.974,83.893,83.956,154999999.0
2006-03-23 15:41:00,83.943,83.959,83.927,83.93,237600002.0
2006-03-23 15:42:00,83.943,83.965,83.921,83.943,128699998.0
2006-03-23 15:43:00,83.95,83.972,83.939,83.962,299199996.0
2006-03-23 15:44:00,83.959,83.959,83.922,83.925,199899999.0
2006-03-23 15:45:00,83.952,83.968,83.927,83.948,366800002.0
2006-03-23 15:46:00,83.94,83.978,83.94,83.978,202599997.0
2006-03-23 15:47:00,83.985,83.994,83.971,83.974,188199998.0
2006-03-23 15:48:00,83.964,83.989,83.959,83.989,223799994.0
2006-03-23 15:49:00,83.991,83.995,83.967,83.98,189800002.0
2006-03-23 15:50:00,83.973,83.987,83.963,83.977,168299998.0
2006-03-23 15:51:00,83.965,83.988,83.96,83.971,162300000.0
2006-03-23 15:52:00,83.992,84.013,83.983,83.99,184300000.0
2006-03-23 15:53:00,84.001,84.001,83.955,83.955,190200001.0
2006-03-23 15:54:00,83.949,83.969,83.943,83.954,166500000.0
2006-03-23 15:55:00,83.919,83.939,83.913,83.925,222399999.0
2006-03-23 15:56:00,83.927,83.936,83.913,83.915,176999998.0
2006-03-23 15:57:00,83.915,83.925,83.9,83.901,164299999.0
2006-03-23 15:58:00,83.902,83.926,83.902,83.92,228400001.0
2006-03-23 15:59:00,83.901,83.925,83.901,83.915,125700001.0
2006-03-23 16:00:00,83.897,83.917,83.878,83.898,275899998.0
2006-03-23 16:01:00,83.896,83.925,83.895,83.916,172100001.0
2006-03-23 16:02:00,83.912,83.921,83.893,83.893,180800002.0
2006-03-23 16:03:00,83.898,83.901,83.857,83.881,170999996.0
2006-03-23 16:04:00,83.904,83.913,83.861,83.861,122900000.0
2006-03-23 16:05:00,83.866,83.899,83.866,83.887,171000003.0
2006-03-23 16:06:00,83.88,83.901,83.862,83.873,170000004.0
2006-03-23 16:07:00,83.864,83.881,83.853,83.868,183000001.0
2006-03-23 16:08:00,83.858,83.858,83.81,83.81,63200000.0
2006-03-23 16:09:00,83.806,83.823,83.77,83.783,322100002.0
2006-03-23 16:10:00,83.759,83.777,83.736,83.739,80300000.0
2006-03-23 16:11:00,83.713,83.753,83.691,83.735,182599995.0
2006-03-23 16:12:00,83.763,83.777,83.748,83.759,106199999.0
2006-03-23 16:13:00,83.785,83.786,83.77,83.772,131199998.0
2006-03-23 16:14:00,83.762,83.806,83.732,83.779,127799999.0
2006-03-23 16:15:00,83.807,83.807,83.778,83.79,130499998.0
2006-03-23 16:16:00,83.771,83.794,83.771,83.778,162800001.0
2006-03-23 16:17:00,83.77,83.799,83.762,83.799,291799999.0
2006-03-23 16:18:00,83.796,83.796,83.761,83.761,116200000.0
2006-03-23 16:19:00,83.777,83.798,83.776,83.793,104800002.0
2006-03-23 16:20:00,83.797,83.803,83.779,83.783,206400001.0
2006-03-23 16:21:00,83.781,83.8,83.775,83.792,176400000.0
2006-03-23 16:22:00,83.788,83.805,83.779,83.795,231299997.0
2006-03-23 16:23:00,83.787,83.8,83.773,83.793,305699998.0
2006-03-23 16:24:00,83.796,83.83,83.796,83.826,127399999.0
2006-03-23 16:25:00,83.825,83.825,83.783,83.801,250799998.0
2006-03-23 16:26:00,83.814,83.816,83.788,83.793,149699996.0
2006-03-23 16:27:00,83.809,83.819,83.784,83.791,329299998.0
2006-03-23 16:28:00,83.773,83.79,83.761,83.783,163599998.0
2006-03-23 16:29:00,83.776,83.777,83.737,83.737,185300000.0
2006-03-23 16:30:00,83.742,83.756,83.722,83.741,225800003.0
2006-03-23 16:31:00,83.748,83.755,83.727,83.729,175799999.0
2006-03-23 16:32:00,83.734,83.746,83.718,83.735,224399997.0
2006-03-23 16:33:00,83.727,83.754,83.727,83.751,241900001.0
2006-03-23 16:34:00,83.717,83.74,83.713,83.733,182100001.0
2006-03-23 16:35:00,83.707,83.73,83.705,83.705,209000001.0
2006-03-23 16:36:00,83.725,83.731,83.705,83.705,163800001.0
2006-03-23 16:37:00,83.723,83.732,83.7,83.722,125399999.0
2006-03-23 16:38:00,83.722,83.723,83.7,83.706,149200000.0
2006-03-23 16:39:00,83.693,83.706,83.677,83.697,242500001.0
2006-03-23 16:40:00,83.7,83.7,83.676,83.682,189800001.0
2006-03-23 16:41:00,83.68,83.704,83.673,83.704,157999999.0
2006-03-23 16:42:00,83.685,83.705,83.681,83.696,274199997.0
2006-03-23 16:43:00,83.699,83.723,83.687,83.705,33600000.0
2006-03-23 16:44:00,83.729,83.742,83.717,83.725,85800000.0
2006-03-23 16:45:00,83.725,83.754,83.725,83.74,204599999.0
2006-03-23 16:46:00,83.712,83.731,83.705,83.731,153600000.0
2006-03-23 16:47:00,83.723,83.742,83.716,83.722,208699999.0
2006-03-23 16:48:00,83.722,83.74,83.71,83.73,237999998.0
2006-03-23 16:49:00,83.73,83.753,83.723,83.728,205999999.0
2006-03-23 16:50:00,83.751,83.751,83.711,83.717,198700000.0
2006-03-23 16:51:00,83.741,83.761,83.729,83.74,154600002.0
2006-03-23 16:52:00,83.758,83.776,83.741,83.761,276699999.0
2006-03-23 16:53:00,83.758,83.781,83.758,83.775,204600000.0
2006-03-23 16:54:00,83.745,83.795,83.745,83.795,106499998.0
2006-03-23 16:55:00,83.772,83.792,83.763,83.78,160200000.0
2006-03-23 16:56:00,83.79,83.807,83.776,83.798,106400000.0
2006-03-23 16:57:00,83.774,83.798,83.768,83.796,221200002.0
2006-03-23 16:58:00,83.792,83.81,83.775,83.782,242500000.0
2006-03-23 16:59:00,83.798,83.81,83.784,83.793,283800003.0
2006-03-23 17:00:00,83.813,83.825,83.793,83.804,192299998.0
2006-03-23 17:01:00,83.798,83.83,83.786,83.801,175599997.0
2006-03-23 17:02:00,83.829,83.84,83.805,83.821,145999999.0
2006-03-23 17:03:00,83.84,83.86,83.82,83.839,201400000.0
2006-03-23 17:04:00,83.858,83.9,83.856,83.895,199200000.0
2006-03-23 17:05:00,83.887,83.915,83.887,83.915,136599998.0
2006-03-23 17:06:00,83.902,83.902,83.876,83.894,153200000.0
2006-03-23 17:07:00,83.9,83.918,83.886,83.909,96999999.0
2006-03-23 17:08:00,83.892,83.906,83.874,83.889,196999999.0
2006-03-23 17:09:00,83.892,83.925,83.879,83.887,141500000.0
2006-03-23 17:10:00,83.897,83.917,83.859,83.87,157700003.0
2006-03-23 17:11:00,83.872,83.901,83.859,83.881,276300002.0
2006-03-23 17:12:00,83.873,83.933,83.873,83.933,147900000.0
2006-03-23 17:13:00,83.917,83.943,83.917,83.932,265799994.0
2006-03-23 17:14:00,83.916,83.92,83.886,83.892,170899997.0
2006-03-23 17:15:00,83.906,83.922,83.892,83.893,148700002.0
2006-03-23 17:16:00,83.896,83.921,83.896,83.917,169399996.0
2006-03-23 17:17:00,83.9,83.924,83.89,83.89,194299999.0
2006-03-23 17:18:00,83.923,83.923,83.874,83.88,102400000.0
2006-03-23 17:19:00,83.874,83.91,83.874,83.897,137800001.0
2006-03-23 17:20:00,83.916,83.942,83.901,83.921,248899995.0
2006-03-23 17:21:00,83.936,83.936,83.904,83.919,292100002.0
2006-03-23 17:22:00,83.922,83.94,83.917,83.935,157800002.0
2006-03-23 17:23:00,83.932,83.935,83.911,83.912,190700001.0
2006-03-23 17:24:00,83.887,83.925,83.885,83.9,213200000.0
2006-03-23 17:25:00,83.909,83.923,83.893,83.91,135700001.0
2006-03-23 17:26:00,83.915,83.921,83.898,83.899,227799999.0
2006-03-23 17:27:00,83.922,83.945,83.913,83.925,111000000.0
2006-03-23 17:28:00,83.965,84.01,83.955,83.987,215899998.0
2006-03-23 17:29:00,84.0,84.026,83.979,84.001,161800000.0
2006-03-23 17:30:00,83.994,84.014,83.964,83.978,247100002.0
2006-03-23 17:31:00,83.965,83.987,83.946,83.964,150399998.0
2006-03-23 17:32:00,83.985,84.014,83.972,83.974,196800002.0
2006-03-23 17:33:00,83.98,84.0,83.966,83.975,215399998.0
2006-03-23 17:34:00,83.985,84.053,83.985,84.029,179299999.0
2006-03-23 17:35:00,84.07,84.08,84.035,84.048,218699999.0
2006-03-23 17:36:00,84.057,84.057,83.985,83.999,206499998.0
2006-03-23 17:37:00,83.977,83.996,83.966,83.988,86900000.0
2006-03-23 17:38:00,83.944,83.967,83.909,83.926,114500002.0
2006-03-23 17:39:00,83.937,83.95,83.922,83.922,131399999.0
2006-03-23 17:40:00,83.917,83.956,83.911,83.956,101800000.0
2006-03-23 17:41:00,83.958,83.972,83.91,83.91,292499995.0
2006-03-23 17:42:00,83.913,83.915,83.886,83.899,191199999.0
2006-03-23 17:43:00,83.884,83.903,83.875,83.886,156600003.0
2006-03-23 17:44:00,83.881,83.895,83.84,83.877,185200000.0
2006-03-23 17:45:00,83.887,83.888,83.863,83.866,195999996.0
2006-03-23 17:46:00,83.881,83.898,83.876,83.889,102099998.0
2006-03-23 17:47:00,83.864,83.904,83.864,83.902,173700001.0
2006-03-23 17:48:00,83.899,83.918,83.882,83.882,214000000.0
2006-03-23 17:49:00,83.883,83.909,83.875,83.909,207999997.0
2006-03-23 17:50:00,83.899,83.929,83.899,83.928,125600000.0
2006-03-23 17:51:00,83.907,83.936,83.903,83.914,267799998.0
2006-03-23 17:52:00,83.928,83.952,83.92,83.952,251299998.0
2006-03-23 17:53:00,83.959,83.964,83.931,83.931,252800000.0
2006-03-23 17:54:00,83.933,83.946,83.922,83.922,182299999.0
2006-03-23 17:55:00,83.909,83.956,83.909,83.951,181699998.0
2006-03-23 17:56:00,83.95,83.95,83.929,83.936,149599998.0
2006-03-23 17:57:00,83.915,83.953,83.915,83.942,155500002.0
2006-03-23 17:58:00,83.935,83.942,83.917,83.918,178300000.0
2006-03-23 17:59:00,83.952,83.991,83.943,83.967,278899998.0
2006-03-23 18:00:00,83.945,84.007,83.945,83.964,306599995.0
2006-03-23 18:01:00,83.949,83.995,83.949,83.995,965899998.0
2006-03-23 18:02:00,83.997,83.997,83.952,83.956,1959099994.0
2006-03-23 18:03:00,83.99,84.03,83.98,84.01,1823899997.0
2006-03-23 18:04:00,83.978,83.993,83.96,83.989,1823899997.0
2006-03-23 18:05:00,83.987,83.993,83.952,83.966,2056899994.0
2006-03-23 18:06:00,83.959,83.99,83.954,83.99,1683799993.0
2006-03-23 18:07:00,83.975,83.986,83.94,83.947,2128399993.0
2006-03-23 18:08:00,84.06,84.07,84.05,84.06,1614300004.0
2006-03-23 18:09:00,83.947,83.982,83.941,83.952,1614300004.0
2006-03-23 18:10:00,83.951,83.99,83.94,83.954,1726399992.0
2006-03-23 18:11:00,83.963,83.98,83.94,83.98,955500001.0
2006-03-23 18:12:00,83.976,84.011,83.976,83.997,1199499996.0
2006-03-23 18:13:00,83.991,84.016,83.972,83.987,1544199999.0
2006-03-23 18:14:00,83.991,84.029,83.991,83.995,1793799999.0
2006-03-23 18:15:00,83.97,84.036,83.97,84.035,1903099991.0
2006-03-23 18:16:00,84.042,84.055,84.015,84.033,1982299997.0
2006-03-23 18:17:00,84.008,84.041,83.992,84.008,709199995.0
2006-03-23 18:18:00,83.996,84.018,83.965,83.965,1069800004.0
2006-03-23 18:19:00,83.942,84.006,83.901,83.901,2040599988.0
2006-03-23 18:20:00,83.91,83.99,83.906,83.957,1512199993.0
2006-03-23 18:21:00,83.958,83.982,83.897,83.923,1624199995.0
2006-03-23 18:22:00,83.929,83.966,83.925,83.943,1616399992.0
2006-03-23 18:23:00,84.14,84.17,84.1,84.12,1796799987.0
2006-03-23 18:24:00,83.918,83.954,83.882,83.933,1796799987.0
2006-03-23 18:25:00,84.16,84.17,84.13,84.15,1786800001.0
2006-03-23 18:26:00,83.915,83.94,83.91,83.932,1786800001.0
2006-03-23 18:27:00,83.938,83.953,83.924,83.928,1133299999.0
2006-03-23 18:28:00,83.955,83.974,83.94,83.955,1271500008.0
2006-03-23 18:29:00,83.951,83.954,83.918,83.925,1257799996.0
2006-03-23 18:30:00,83.909,83.964,83.909,83.943,666200000.0
2006-03-23 18:31:00,83.934,83.963,83.922,83.933,1128800001.0
2006-03-23 18:32:00,83.934,83.962,83.927,83.952,1748499998.0
2006-03-23 18:33:00,83.942,83.97,83.932,83.962,1901399996.0
2006-03-23 18:34:00,83.965,83.987,83.955,83.982,1860099990.0
2006-03-23 18:35:00,83.978,84.004,83.971,83.997,1348899985.0
2006-03-23 18:36:00,84.002,84.021,83.986,84.005,1524699998.0
2006-03-23 18:37:00,84.005,84.017,83.986,84.012,822899994.0
2006-03-23 18:38:00,84.028,84.054,84.009,84.025,725999991.0
2006-03-23 18:39:00,84.033,84.07,84.031,84.045,351999999.0
2006-03-23 18:40:00,84.044,84.066,84.032,84.043,790399991.0
2006-03-23 18:41:00,84.073,84.086,84.051,84.051,770000005.0
2006-03-23 18:42:00,84.046,84.074,84.046,84.062,763499998.0
2006-03-23 18:43:00,84.062,84.075,84.041,84.054,1679599995.0
2006-03-23 18:44:00,84.049,84.065,84.019,84.041,912099998.0
2006-03-23 18:45:00,84.029,84.049,84.019,84.039,962299991.0
2006-03-23 18:46:00,84.042,84.048,84.012,84.045,680000001.0
2006-03-23 18:47:00,84.042,84.047,84.016,84.033,538500003.0
2006-03-23 18:48:00,84.043,84.046,84.018,84.018,667500002.0
2006-03-23 18:49:00,83.998,84.018,83.974,83.982,927299997.0
2006-03-23 18:50:00,83.984,83.999,83.967,83.97,952000003.0
2006-03-23 18:51:00,83.982,84.008,83.98,84.004,463100000.0
2006-03-23 18:52:00,84.004,84.017,83.982,83.991,884799999.0
2006-03-23 18:53:00,83.991,84.019,83.979,84.004,987300000.0
2006-03-23 18:54:00,83.997,84.018,83.989,83.997,854299997.0
2006-03-23 18:55:00,84.004,84.007,83.977,83.977,873399995.0
2006-03-23 18:56:00,83.98,83.994,83.962,83.974,519100002.0
2006-03-23 18:57:00,83.98,84.011,83.977,84.011,482999996.0
2006-03-23 18:58:00,83.984,84.027,83.984,84.003,1173200005.0
2006-03-23 18:59:00,84.005,84.005,83.965,83.974,984700000.0
2006-03-23 19:00:00,83.968,83.989,83.957,83.975,791199996.0
2006-03-23 19:01:00,83.975,83.986,83.951,83.951,418600002.0
2006-03-23 19:02:00,83.949,83.98,83.946,83.98,339000001.0
2006-03-23 19:03:00,83.964,83.978,83.946,83.965,634199999.0
2006-03-23 19:04:00,83.967,83.985,83.954,83.974,674100002.0
2006-03-23 19:05:00,83.992,84.007,83.981,83.981,483599996.0
2006-03-23 19:06:00,83.999,84.034,83.997,84.016,459800000.0
2006-03-23 19:07:00,84.024,84.033,84.005,84.014,994299988.0
2006-03-23 19:08:00,84.012,84.041,84.006,84.04,945500000.0
2006-03-23 19:09:00,84.041,84.062,84.024,84.029,696999999.0
2006-03-23 19:10:00,84.042,84.042,84.011,84.011,525599996.0
2006-03-23 19:11:00,84.035,84.041,84.019,84.021,170899998.0
2006-03-23 19:12:00,84.027,84.054,84.027,84.033,385900005.0
2006-03-23 19:13:00,84.056,84.083,84.04,84.063,409700007.0
2006-03-23 19:14:00,84.052,84.075,84.048,84.067,682499998.0
2006-03-23 19:15:00,84.065,84.077,84.045,84.063,774700011.0
2006-03-23 19:16:00,84.062,84.091,84.061,84.083,289299999.0
2006-03-23 19:17:00,84.085,84.089,84.072,84.073,744600002.0
2006-03-23 19:18:00,84.063,84.077,84.04,84.06,431199995.0
2006-03-23 19:19:00,84.067,84.077,84.049,84.064,638499996.0
2006-03-23 19:20:00,84.076,84.103,84.071,84.091,321100002.0
2006-03-23 19:21:00,84.102,84.112,84.083,84.095,297500000.0
2006-03-23 19:22:00,84.087,84.113,84.034,84.098,240699998.0
2006-03-23 19:23:00,84.117,84.127,84.086,84.117,1284300001.0
2006-03-23 19:24:00,84.097,84.128,84.094,84.123,475600000.0
2006-03-23 19:25:00,84.122,84.124,84.093,84.114,902000001.0
2006-03-23 19:26:00,84.122,84.128,84.098,84.102,1179900004.0
2006-03-23 19:27:00,84.116,84.126,84.1,84.102,964499991.0
2006-03-23 19:28:00,84.115,84.13,84.093,84.101,650999998.0
2006-03-23 19:29:00,84.112,84.127,84.088,84.097,622400000.0
2006-03-23 19:30:00,84.082,84.097,84.057,84.085,549000001.0
2006-03-23 19:31:00,84.067,84.092,84.063,84.077,619499996.0
2006-03-23 19:32:00,84.058,84.071,84.032,84.046,807399998.0
2006-03-23 19:33:00,84.016,84.039,83.992,84.005,596900000.0
2006-03-23 19:34:00,83.956,83.987,83.927,83.937,781300001.0
2006-03-23 19:35:00,83.937,83.966,83.924,83.957,768000000.0
2006-03-23 19:36:00,83.967,83.988,83.95,83.974,567700000.0
2006-03-23 19:37:00,83.974,84.003,83.958,83.988,416199998.0
2006-03-23 19:38:00,84.004,84.018,83.986,83.993,1066799996.0
2006-03-23 19:39:00,83.98,84.025,83.98,84.016,932500003.0
2006-03-23 19:40:00,84.001,84.027,83.991,83.992,729499997.0
2006-03-23 19:41:00,84.023,84.038,84.004,84.022,854799999.0
2006-03-23 19:42:00,84.019,84.036,84.007,84.027,553199994.0
2006-03-23 19:43:00,84.028,84.028,84.003,84.01,384400004.0
2006-03-23 19:44:00,84.03,84.034,84.009,84.01,500899997.0
2006-03-23 19:45:00,84.01,84.047,84.01,84.047,341000004.0
2006-03-23 19:46:00,84.022,84.052,84.022,84.052,482399996.0
2006-03-23 19:47:00,84.048,84.06,84.032,84.035,156299999.0
2006-03-23 19:48:00,84.033,84.05,84.008,84.043,729499998.0
2006-03-23 19:49:00,84.032,84.052,84.006,84.04,681099999.0
2006-03-23 19:50:00,84.048,84.048,84.017,84.023,407899995.0
2006-03-23 19:51:00,84.046,84.057,84.031,84.037,349699997.0
2006-03-23 19:52:00,84.038,84.062,84.022,84.062,527099995.0
2006-03-23 19:53:00,84.07,84.076,84.049,84.057,773600007.0
2006-03-23 19:54:00,84.059,84.081,84.049,84.07,874399996.0
2006-03-23 19:55:00,84.075,84.079,84.048,84.059,294199999.0
2006-03-23 19:56:00,84.061,84.099,84.061,84.084,342100001.0
2006-03-23 19:57:00,84.087,84.09,84.063,84.07,475199999.0
2006-03-23 19:58:00,84.07,84.096,84.068,84.083,836899994.0
2006-03-23 19:59:00,84.083,84.097,84.06,84.086,944699991.0
2006-03-23 20:00:00,84.076,84.09,84.064,84.085,294900000.0
2006-03-23 20:01:00,84.061,84.094,84.061,84.092,608600003.0
2006-03-23 20:02:00,84.083,84.097,84.059,84.075,591599996.0
2006-03-23 20:03:00,84.075,84.086,84.057,84.06,309200001.0
2006-03-23 20:04:00,84.083,84.094,84.021,84.081,388399997.0
2006-03-23 20:05:00,84.081,84.1,84.054,84.094,604999997.0
2006-03-23 20:06:00,84.077,84.1,84.077,84.095,912700004.0
2006-03-23 20:07:00,84.081,84.107,84.074,84.102,809499995.0
2006-03-23 20:08:00,84.103,84.117,84.084,84.098,473299999.0
2006-03-23 20:09:00,84.109,84.126,84.094,84.095,736799998.0
2006-03-23 20:10:00,84.097,84.114,84.086,84.097,718100001.0
2006-03-23 20:11:00,84.09,84.103,84.08,84.1,857899996.0
2006-03-23 20:12:00,84.09,84.112,84.088,84.108,1258600003.0
2006-03-23 20:13:00,84.094,84.107,84.076,84.093,607199999.0
2006-03-23 20:14:00,84.103,84.108,84.078,84.095,572299999.0
2006-03-23 20:15:00,84.101,84.101,84.072,84.095,659799993.0
2006-03-23 20:16:00,84.095,84.108,84.077,84.077,689699999.0
2006-03-23 20:17:00,84.094,84.117,84.082,84.104,371100005.0
2006-03-23 20:18:00,84.11,84.141,84.097,84.132,171799997.0
2006-03-23 20:19:00,84.127,84.137,84.098,84.117,312100001.0
2006-03-23 20:20:00,84.094,84.11,84.061,84.075,721900004.0
2006-03-23 20:21:00,84.051,84.077,84.049,84.077,519500005.0
2006-03-23 20:22:00,84.078,84.081,84.05,84.059,796399999.0
2006-03-23 20:23:00,84.06,84.081,84.057,84.08,503699998.0
2006-03-23 20:24:00,84.06,84.085,84.057,84.075,464600004.0
2006-03-23 20:25:00,84.059,84.08,84.053,84.075,636999997.0
2006-03-23 20:26:00,84.062,84.078,84.04,84.06,499499991.0
2006-03-23 20:27:00,84.049,84.069,84.041,84.057,389600002.0
2006-03-23 20:28:00,84.054,84.062,84.029,84.034,1132799994.0
2006-03-23 20:29:00,84.055,84.065,84.034,84.036,1253399996.0
2006-03-23 20:30:00,84.058,84.073,84.043,84.046,1543099996.0
2006-03-23 20:31:00,84.057,84.07,84.043,84.067,933700005.0
2006-03-23 20:32:00,84.049,84.067,84.03,84.049,1022999998.0
2006-03-23 20:33:00,84.065,84.065,84.036,84.044,741900007.0
2006-03-23 20:34:00,84.062,84.068,84.035,84.035,358199999.0
2006-03-23 20:35:00,84.049,84.07,84.04,84.06,414500004.0
2006-03-23 20:36:00,84.059,84.081,84.052,84.08,532899997.0
2006-03-23 20:37:00,84.07,84.085,84.052,84.066,615299998.0
2006-03-23 20:38:00,84.07,84.083,84.05,84.075,845000011.0
2006-03-23 20:39:00,84.078,84.089,84.063,84.064,634300001.0
2006-03-23 20:40:00,84.087,84.105,84.072,84.072,1255100000.0
2006-03-23 20:41:00,84.077,84.098,84.075,84.08,930499995.0
2006-03-23 20:42:00,84.081,84.108,84.073,84.108,1149100000.0
2006-03-23 20:43:00,84.102,84.107,84.078,84.079,863199999.0
2006-03-23 20:44:00,84.086,84.099,84.073,84.093,882700001.0
2006-03-23 20:45:00,84.097,84.117,84.085,84.117,675299996.0
2006-03-23 20:46:00,84.113,84.133,84.1,84.12,621599998.0
2006-03-23 20:47:00,84.125,84.125,84.093,84.099,1113700002.0
2006-03-23 20:48:00,84.113,84.124,84.092,84.093,710200005.0
2006-03-23 20:49:00,84.106,84.116,84.084,84.094,500300002.0
2006-03-23 20:50:00,84.12,84.125,84.081,84.12,1065699999.0
2006-03-23 20:51:00,84.111,84.111,84.085,84.085,458600004.0
2006-03-23 20:52:00,84.063,84.094,84.055,84.076,468300002.0
2006-03-23 20:53:00,84.076,84.092,84.058,84.058,1082600000.0
2006-03-23 20:54:00,84.066,84.077,84.043,84.048,512099991.0
2006-03-23 20:55:00,84.053,84.067,84.03,84.033,1458799987.0
2006-03-23 20:56:00,84.048,84.052,84.027,84.033,693099999.0
2006-03-23 20:57:00,84.038,84.07,84.038,84.07,767800006.0
2006-03-23 20:58:00,84.054,84.084,84.053,84.083,1448499993.0
2006-03-23 20:59:00,84.074,84.089,84.048,84.082,1060599995.0
2006-03-23 21:00:00,84.063,84.094,84.059,84.08,1211400005.0
2006-03-23 21:01:00,84.089,84.098,84.063,84.068,857599994.0
2006-03-23 21:02:00,84.076,84.096,84.071,84.086,502499996.0
2006-03-23 21:03:00,84.088,84.103,84.073,84.081,338299999.0
2006-03-23 21:04:00,84.1,84.114,84.069,84.069,334100000.0
2006-03-23 21:05:00,84.092,84.113,84.066,84.094,819200002.0
2006-03-23 21:06:00,84.099,84.12,84.089,84.109,639100000.0
2006-03-23 21:07:00,84.081,84.112,84.074,84.08,747799995.0
2006-03-23 21:08:00,84.102,84.112,84.078,84.084,804699999.0
2006-03-23 21:09:00,84.107,84.123,84.093,84.104,291000000.0
2006-03-23 21:10:00,84.113,84.147,84.095,84.147,835299995.0
2006-03-23 21:11:00,84.143,84.17,84.132,84.149,577700002.0
2006-03-23 21:12:00,84.143,84.172,84.143,84.167,272500002.0
2006-03-23 21:13:00,84.171,84.227,84.161,84.195,344100002.0
2006-03-23 21:14:00,84.209,84.247,84.209,84.233,730699996.0
2006-03-23 21:15:00,84.207,84.228,84.195,84.212,818600001.0
2006-03-23 21:16:00,84.194,84.219,84.184,84.195,891199999.0
2006-03-23 21:17:00,84.213,84.213,84.178,84.181,945399999.0
2006-03-23 21:18:00,84.203,84.203,84.168,84.183,817000008.0
2006-03-23 21:19:00,84.164,84.194,84.159,84.165,769199994.0
2006-03-23 21:20:00,84.18,84.189,84.151,84.174,1519399994.0
2006-03-23 21:21:00,84.19,84.202,84.173,84.184,1009699997.0
2006-03-23 21:22:00,84.19,84.218,84.179,84.194,893200001.0
2006-03-23 21:23:00,84.198,84.209,84.179,84.185,682100003.0
2006-03-23 21:24:00,84.184,84.207,84.176,84.196,924999996.0
2006-03-23 21:25:00,84.178,84.22,84.178,84.219,1141899993.0
2006-03-23 21:26:00,84.22,84.228,84.197,84.197,420600003.0
2006-03-23 21:27:00,84.202,84.227,84.202,84.215,443200002.0
2006-03-23 21:28:00,84.193,84.229,84.193,84.223,339800001.0
2006-03-23 21:29:00,84.225,84.236,84.209,84.214,597100003.0
2006-03-23 21:30:00,84.215,84.226,84.189,84.189,390399996.0
2006-03-23 21:31:00,84.223,84.236,84.198,84.218,312799999.0
2006-03-23 21:32:00,84.213,84.24,84.21,84.218,342099999.0
2006-03-23 21:33:00,84.226,84.238,84.207,84.226,485899995.0
2006-03-23 21:34:00,84.239,84.239,84.213,84.213,225899995.0
2006-03-23 21:35:00,84.223,84.227,84.202,84.202,499699999.0
2006-03-23 21:36:00,84.202,84.225,84.196,84.209,388200000.0
2006-03-23 21:37:00,84.203,84.205,84.177,84.187,590999998.0
2006-03-23 21:38:00,84.217,84.217,84.187,84.21,205499998.0
2006-03-23 21:39:00,84.186,84.216,84.186,84.213,280399998.0
2006-03-23 21:40:00,84.185,84.223,84.185,84.21,392900002.0
2006-03-23 21:41:00,84.215,84.224,84.2,84.205,285400002.0
2006-03-23 21:42:00,84.223,84.228,84.202,84.216,271999998.0
2006-03-23 21:43:00,84.233,84.237,84.213,84.216,291000002.0
2006-03-23 21:44:00,84.219,84.23,84.199,84.216,1195299992.0
2006-03-23 21:45:00,84.222,84.228,84.189,84.207,478799992.0
2006-03-23 21:46:00,84.227,84.237,84.213,84.214,165200000.0
2006-03-23 21:47:00,84.225,84.236,84.21,84.221,402399999.0
2006-03-23 21:48:00,84.222,84.236,84.194,84.218,704299996.0
2006-03-23 21:49:00,84.213,84.225,84.194,84.196,245900000.0
2006-03-23 21:50:00,84.214,84.227,84.198,84.205,175700000.0
2006-03-23 21:51:00,84.222,84.225,84.199,84.202,343399998.0
2006-03-23 21:52:00,84.216,84.223,84.202,84.207,239299998.0
2006-03-23 21:53:00,84.225,84.237,84.209,84.223,566000001.0
2006-03-23 21:54:00,84.211,84.237,84.211,84.224,351999992.0
2006-03-23 21:55:00,84.215,84.227,84.201,84.201,348600002.0
2006-03-23 21:56:00,84.226,84.239,84.202,84.202,320300001.0
2006-03-23 21:57:00,84.215,84.237,84.206,84.222,108700002.0
2006-03-23 21:58:00,84.217,84.222,84.198,84.205,99700000.0
2006-03-23 21:59:00,84.218,84.275,84.218,84.275,444899997.0
2006-03-23 22:00:00,84.264,84.281,84.251,84.259,604499997.0
2006-03-23 22:01:00,84.254,84.281,84.252,84.273,753600001.0
2006-03-23 22:02:00,84.267,84.279,84.255,84.27,714599995.0
2006-03-23 22:03:00,84.249,84.273,84.237,84.26,486200001.0
2006-03-23 22:04:00,84.26,84.268,84.239,84.252,742399993.0
2006-03-23 22:05:00,84.254,84.276,84.238,84.251,198899998.0
2006-03-23 22:06:00,84.264,84.268,84.24,84.256,272399995.0
2006-03-23 22:07:00,84.265,84.27,84.245,84.249,284100001.0
2006-03-23 22:08:00,84.244,84.26,84.241,84.255,183399998.0
2006-03-23 22:09:00,84.251,84.251,84.221,84.221,172699998.0
2006-03-23 22:10:00,84.238,84.256,84.223,84.253,174800001.0
2006-03-23 22:11:00,84.251,84.254,84.231,84.233,501099997.0
2006-03-23 22:12:00,84.244,84.244,84.215,84.221,399999998.0
2006-03-23 22:13:00,84.215,84.237,84.205,84.208,344299997.0
2006-03-23 22:14:00,84.218,84.218,84.182,84.182,355300001.0
2006-03-23 22:15:00,84.203,84.205,84.184,84.193,219200000.0
2006-03-23 22:16:00,84.187,84.2,84.162,84.195,511000002.0
2006-03-23 22:17:00,84.191,84.203,84.173,84.185,290099996.0
2006-03-23 22:18:00,84.193,84.217,84.185,84.194,330299999.0
2006-03-23 22:19:00,84.193,84.214,84.182,84.208,388899999.0
2006-03-23 22:20:00,84.193,84.22,84.189,84.189,221600000.0
2006-03-23 22:21:00,84.197,84.224,84.19,84.208,208899999.0
2006-03-23 22:22:00,84.211,84.23,84.197,84.199,365299999.0
2006-03-23 22:23:00,84.187,84.213,84.185,84.196,489699996.0
2006-03-23 22:24:00,84.213,84.225,84.193,84.199,313900003.0
2006-03-23 22:25:00,84.213,84.217,84.194,84.201,220799999.0
2006-03-23 22:26:00,84.202,84.22,84.194,84.202,231700000.0
2006-03-23 22:27:00,84.213,84.217,84.184,84.193,672900002.0
2006-03-23 22:28:00,84.208,84.214,84.189,84.212,388799997.0
2006-03-23 22:29:00,84.206,84.217,84.192,84.208,244199998.0
2006-03-23 22:30:00,84.209,84.214,84.188,84.198,149599998.0
2006-03-23 22:31:00,84.218,84.222,84.178,84.193,591000000.0
2006-03-23 22:32:00,84.205,84.231,84.2,84.22,274500004.0
2006-03-23 22:33:00,84.225,84.235,84.189,84.202,630200004.0
2006-03-23 22:34:00,84.206,84.231,84.2,84.204,424299997.0
2006-03-23 22:35:00,84.213,84.213,84.188,84.191,204900002.0
2006-03-23 22:36:00,84.188,84.213,84.182,84.213,405500000.0
2006-03-23 22:37:00,84.222,84.222,84.171,84.183,241000000.0
2006-03-23 22:38:00,84.191,84.206,84.169,84.206,134900002.0
2006-03-23 22:39:00,84.206,84.217,84.188,84.19,228600000.0
2006-03-23 22:40:00,84.2,84.213,84.173,84.173,211800000.0
2006-03-23 22:41:00,84.157,84.192,84.157,84.174,323699996.0
2006-03-23 22:42:00,84.195,84.205,84.173,84.173,151199998.0
2006-03-23 22:43:00,84.192,84.199,84.159,84.184,217500000.0
2006-03-23 22:44:00,84.186,84.206,84.162,84.168,427599998.0
2006-03-23 22:45:00,84.19,84.2,84.159,84.178,580000000.0
2006-03-23 22:46:00,84.19,84.2,84.15,84.15,255799999.0
2006-03-23 22:47:00,84.192,84.192,84.159,84.162,255299997.0
2006-03-23 22:48:00,84.173,84.191,84.15,84.175,273900002.0
2006-03-23 22:49:00,84.175,84.191,84.143,84.163,224600000.0
2006-03-23 22:50:00,84.19,84.195,84.158,84.176,184099999.0
2006-03-23 22:51:00,84.192,84.216,84.167,84.178,326100001.0
2006-03-23 22:52:00,84.183,84.212,84.177,84.204,144599999.0
2006-03-23 22:53:00,84.208,84.219,84.175,84.204,386200000.0
2006-03-23 22:54:00,84.183,84.21,84.176,84.2,351799999.0
2006-03-23 22:55:00,84.197,84.2,84.167,84.167,259100001.0
2006-03-23 22:56:00,84.19,84.203,84.165,84.183,210000003.0
2006-03-23 22:57:00,84.19,84.21,84.171,84.205,383499999.0
2006-03-23 22:58:00,84.189,84.21,84.161,84.205,132800001.0
2006-03-23 22:59:00,84.175,84.21,84.122,84.17,537699996.0
2006-03-23 23:00:00,84.198,84.219,84.181,84.205,212400000.0
2006-03-23 23:01:00,84.205,84.205,84.134,84.186,188300000.0
2006-03-23 23:02:00,84.206,84.213,84.185,84.196,200000000.0
2006-03-23 23:03:00,84.214,84.218,84.178,84.178,257100002.0
2006-03-23 23:04:00,84.192,84.217,84.188,84.213,286200000.0
2006-03-23 23:05:00,84.208,84.208,84.18,84.18,190900000.0
2006-03-23 23:06:00,84.197,84.211,84.171,84.195,280699997.0
2006-03-23 23:07:00,84.202,84.205,84.178,84.188,224100000.0
2006-03-23 23:08:00,84.199,84.207,84.18,84.189,96700000.0
2006-03-23 23:09:00,84.184,84.2,84.162,84.188,115200000.0
2006-03-23 23:10:00,84.2,84.205,84.176,84.176,188000000.0
2006-03-23 23:11:00,84.198,84.207,84.178,84.199,184499997.0
2006-03-23 23:12:00,84.183,84.2,84.18,84.2,215300001.0
2006-03-23 23:13:00,84.197,84.206,84.183,84.183,219500000.0
2006-03-23 23:14:00,84.18,84.205,84.18,84.203,149600001.0
2006-03-23 23:15:00,84.203,84.205,84.174,84.177,224300002.0
2006-03-23 23:16:00,84.205,84.21,84.189,84.19,170799999.0
2006-03-23 23:17:00,84.205,84.21,84.18,84.191,114699999.0
2006-03-23 23:18:00,84.19,84.212,84.19,84.212,177300002.0
2006-03-23 23:19:00,84.215,84.215,84.185,84.195,114300000.0
2006-03-23 23:20:00,84.206,84.225,84.195,84.212,216599998.0
2006-03-23 23:21:00,84.199,84.221,84.196,84.196,120600000.0
2006-03-23 23:22:00,84.213,84.228,84.196,84.218,246299998.0
2006-03-23 23:23:00,84.203,84.22,84.178,84.203,178399999.0
2006-03-23 23:24:00,84.198,84.225,84.188,84.225,87600001.0
2006-03-23 23:25:00,84.198,84.217,84.193,84.216,202200000.0
2006-03-23 23:26:00,84.18,84.203,84.163,84.186,88500000.0
2006-03-23 23:27:00,84.192,84.197,84.174,84.185,242600000.0
2006-03-23 23:28:00,84.181,84.195,84.171,84.19,148600001.0
2006-03-23 23:29:00,84.193,84.2,84.171,84.178,214700002.0
2006-03-23 23:30:00,84.195,84.2,84.174,84.174,253299999.0
2006-03-23 23:31:00,84.202,84.208,84.171,84.187,165399998.0
2006-03-23 23:32:00,84.201,84.208,84.183,84.193,153299999.0
2006-03-23 23:33:00,84.202,84.208,84.175,84.195,208899998.0
2006-03-23 23:34:00,84.191,84.22,84.177,84.207,281000002.0
2006-03-23 23:35:00,84.199,84.223,84.19,84.206,226199998.0
2006-03-23 23:36:00,84.214,84.217,84.189,84.19,201200001.0
2006-03-23 23:37:00,84.218,84.228,84.192,84.223,203299997.0
2006-03-23 23:38:00,84.194,84.225,84.194,84.213,177799997.0
2006-03-23 23:39:00,84.194,84.216,84.131,84.197,180299996.0
2006-03-23 23:40:00,84.178,84.206,84.178,84.206,268199997.0
2006-03-23 23:41:00,84.21,84.233,84.198,84.231,347899995.0
2006-03-23 23:42:00,84.238,84.262,84.224,84.245,214899996.0
2006-03-23 23:43:00,84.252,84.259,84.229,84.246,130000000.0
2006-03-23 23:44:00,84.257,84.257,84.234,84.238,121800001.0
2006-03-23 23:45:00,84.251,84.262,84.226,84.226,259400001.0
2006-03-23 23:46:00,84.239,84.258,84.234,84.234,181500001.0
2006-03-23 23:47:00,84.248,84.262,84.235,84.244,71500001.0
2006-03-23 23:48:00,84.26,84.265,84.241,84.252,118300000.0
2006-03-23 23:49:00,84.262,84.274,84.238,84.238,122300002.0
2006-03-23 23:50:00,84.243,84.251,84.226,84.23,111200001.0
2006-03-23 23:51:00,84.197,84.252,84.197,84.252,149500001.0
2006-03-23 23:52:00,84.258,84.258,84.225,84.231,208299996.0
2006-03-23 23:53:00,84.236,84.254,84.21,84.25,181400001.0
2006-03-23 23:54:00,84.244,84.244,84.222,84.222,95000001.0
2006-03-23 23:55:00,84.243,84.25,84.229,84.23,321300001.0
2006-03-23 23:56:00,84.225,84.243,84.22,84.233,86999999.0
2006-03-23 23:57:00,84.208,84.225,84.208,84.223,168900001.0
2006-03-23 23:58:00,84.205,84.224,84.195,84.213,197499999.0
2006-03-23 23:59:00,84.217,84.22,84.191,84.191,175399998.0
2006-03-24 00:00:00,84.19,84.206,84.157,84.198,163300000.0
2006-03-24 00:01:00,84.178,84.209,84.16,84.173,227299997.0
2006-03-24 00:02:00,84.183,84.203,84.147,84.169,189500002.0
2006-03-24 00:03:00,84.161,84.214,84.152,84.188,185799999.0
2006-03-24 00:04:00,84.18,84.202,84.15,84.179,217600001.0
2006-03-24 00:05:00,84.201,84.224,84.185,84.185,251500000.0
2006-03-24 00:06:00,84.18,84.203,84.17,84.193,234699999.0
2006-03-24 00:07:00,84.204,84.218,84.183,84.205,125300000.0
2006-03-24 00:08:00,84.195,84.204,84.177,84.184,237399998.0
2006-03-24 00:09:00,84.179,84.2,84.157,84.187,193000001.0
2006-03-24 00:10:00,84.166,84.202,84.16,84.195,178700000.0
2006-03-24 00:11:00,84.181,84.207,84.164,84.182,168500000.0
2006-03-24 00:12:00,84.179,84.202,84.156,84.188,269200002.0
2006-03-24 00:13:00,84.189,84.19,84.123,84.151,273499997.0
2006-03-24 00:14:00,84.139,84.188,84.127,84.165,183800002.0
2006-03-24 00:15:00,84.153,84.188,84.153,84.179,162099998.0
2006-03-24 00:16:00,84.181,84.214,84.162,84.19,161299998.0
2006-03-24 00:17:00,84.219,84.219,84.18,84.18,68800000.0
2006-03-24 00:18:00,84.183,84.211,84.169,84.19,243499999.0
2006-03-24 00:19:00,84.178,84.215,84.168,84.177,152500001.0
2006-03-24 00:20:00,84.15,84.224,84.15,84.223,206499998.0
2006-03-24 00:21:00,84.209,84.23,84.187,84.207,208599999.0
2006-03-24 00:22:00,84.164,84.22,84.157,84.22,300300001.0
2006-03-24 00:23:00,84.21,84.229,84.178,84.19,286499997.0
2006-03-24 00:24:00,84.176,84.193,84.144,84.144,145800000.0
2006-03-24 00:25:00,84.175,84.21,84.155,84.183,282200001.0
2006-03-24 00:26:00,84.186,84.222,84.183,84.21,70200000.0
2006-03-24 00:27:00,84.23,84.243,84.2,84.204,122600000.0
2006-03-24 00:28:00,84.189,84.238,84.189,84.221,202400002.0
2006-03-24 00:29:00,84.203,84.229,84.195,84.215,167500002.0
2006-03-24 00:30:00,84.173,84.223,84.17,84.216,151900000.0
2006-03-24 00:31:00,84.221,84.221,84.197,84.197,198799999.0
2006-03-24 00:32:00,84.194,84.217,84.19,84.2,183800001.0
2006-03-24 00:33:00,84.193,84.198,84.167,84.179,195999998.0
2006-03-24 00:34:00,84.199,84.213,84.177,84.187,188099999.0
2006-03-24 00:35:00,84.185,84.21,84.173,84.192,69200000.0
2006-03-24 00:36:00,84.218,84.218,84.183,84.2,286499999.0
2006-03-24 00:37:00,84.2,84.211,84.18,84.18,199399997.0
2006-03-24 00:38:00,84.186,84.21,84.171,84.193,257999997.0
2006-03-24 00:39:00,84.192,84.202,84.17,84.172,130300000.0
2006-03-24 00:40:00,84.174,84.2,84.165,84.183,241499999.0
2006-03-24 00:41:00,84.193,84.197,84.175,84.178,164100001.0
2006-03-24 00:42:00,84.175,84.193,84.154,84.158,264100000.0
2006-03-24 00:43:00,84.158,84.179,84.149,84.16,235300000.0
2006-03-24 00:44:00,84.162,84.184,84.15,84.162,130000000.0
2006-03-24 00:45:00,84.187,84.187,84.076,84.084,171400000.0
2006-03-24 00:46:00,84.087,84.095,84.048,84.048,152899999.0
2006-03-24 00:47:00,83.998,83.998,83.948,83.951,188800000.0
2006-03-24 00:48:00,83.92,83.938,83.885,83.885,121000000.0
2006-03-24 00:49:00,83.882,83.918,83.878,83.889,171299998.0
2006-03-24 00:50:00,83.933,83.988,83.927,83.988,162599999.0
2006-03-24 00:51:00,83.992,84.028,83.991,84.028,209000000.0
2006-03-24 00:52:00,84.047,84.071,84.039,84.054,171100000.0
2006-03-24 00:53:00,84.071,84.082,84.054,84.067,133400001.0
2006-03-24 00:54:00,84.049,84.068,84.043,84.044,185899999.0
2006-03-24 00:55:00,84.054,84.076,84.048,84.062,263599998.0
2006-03-24 00:56:00,84.063,84.089,84.063,84.084,129199998.0
2006-03-24 00:57:00,84.089,84.089,84.035,84.035,203699996.0
2006-03-24 00:58:00,84.027,84.053,84.006,84.032,143800000.0
2006-03-24 00:59:00,84.066,84.066,84.035,84.035,240400002.0
2006-03-24 01:00:00,84.029,84.07,84.029,84.042,323500000.0
2006-03-24 01:01:00,84.053,84.063,84.025,84.049,232299997.0
2006-03-24 01:02:00,84.017,84.044,83.997,84.025,221800001.0
2006-03-24 01:03:00,84.013,84.031,84.0,84.015,74199999.0
2006-03-24 01:04:00,84.023,84.032,83.99,83.99,240600002.0
2006-03-24 01:05:00,84.004,84.031,83.994,84.017,160400001.0
2006-03-24 01:06:00,84.014,84.027,83.986,84.004,180900002.0
2006-03-24 01:07:00,83.99,84.017,83.986,84.013,199599999.0
2006-03-24 01:08:00,84.01,84.021,83.986,83.992,297099995.0
2006-03-24 01:09:00,83.987,84.015,83.98,84.015,146600001.0
2006-03-24 01:10:00,83.987,84.007,83.975,83.989,160099997.0
2006-03-24 01:11:00,83.964,83.982,83.948,83.959,202599998.0
2006-03-24 01:12:00,83.955,83.975,83.954,83.955,136200001.0
2006-03-24 01:13:00,83.964,83.966,83.942,83.944,144700000.0
2006-03-24 01:14:00,83.955,83.973,83.939,83.954,314299998.0
2006-03-24 01:15:00,83.974,83.983,83.953,83.955,213200002.0
2006-03-24 01:16:00,83.968,83.989,83.947,83.96,155800003.0
2006-03-24 01:17:00,83.951,83.977,83.915,83.929,199800000.0
2006-03-24 01:18:00,83.927,83.947,83.833,83.851,149700000.0
2006-03-24 01:19:00,83.9,83.905,83.875,83.889,236300001.0
2006-03-24 01:20:00,83.878,83.891,83.863,83.864,221500000.0
2006-03-24 01:21:00,83.879,83.898,83.86,83.898,251900002.0
2006-03-24 01:22:00,83.901,83.911,83.874,83.874,168299999.0
2006-03-24 01:23:00,83.869,83.898,83.856,83.867,207499999.0
2006-03-24 01:24:00,83.847,83.865,83.838,83.853,74400000.0
2006-03-24 01:25:00,83.84,83.86,83.84,83.855,257800002.0
2006-03-24 01:26:00,83.858,83.86,83.828,83.846,252599999.0
2006-03-24 01:27:00,83.851,83.865,83.845,83.858,142599997.0
2006-03-24 01:28:00,83.858,83.866,83.83,83.83,138800000.0
2006-03-24 01:29:00,83.803,83.823,83.772,83.785,175599997.0
2006-03-24 01:30:00,83.766,83.807,83.764,83.798,183799997.0
2006-03-24 01:31:00,83.79,83.819,83.781,83.795,351299997.0
2006-03-24 01:32:00,83.802,83.822,83.79,83.804,257500001.0
2006-03-24 01:33:00,83.819,83.834,83.805,83.825,77600000.0
2006-03-24 01:34:00,83.807,83.832,83.78,83.813,130900000.0
2006-03-24 01:35:00,83.801,83.818,83.75,83.76,135700002.0
2006-03-24 01:36:00,83.769,83.79,83.764,83.771,176400002.0
2006-03-24 01:37:00,83.8,83.812,83.78,83.791,211999999.0
2006-03-24 01:38:00,83.797,83.815,83.785,83.798,193899997.0
2006-03-24 01:39:00,83.807,83.828,83.807,83.826,189100001.0
2006-03-24 01:40:00,83.819,83.836,83.802,83.824,198300000.0
2006-03-24 01:41:00,83.826,83.826,83.801,83.807,117500000.0
2006-03-24 01:42:00,83.815,83.828,83.796,83.813,198599999.0
2006-03-24 01:43:00,83.811,83.817,83.787,83.803,234499997.0
2006-03-24 01:44:00,83.8,83.814,83.782,83.783,268000001.0
2006-03-24 01:45:00,83.819,83.828,83.8,83.8,138900001.0
2006-03-24 01:46:00,83.823,83.835,83.807,83.812,264199999.0
2006-03-24 01:47:00,83.83,83.836,83.815,83.821,167299999.0
2006-03-24 01:48:00,83.803,83.835,83.803,83.825,176900000.0
2006-03-24 01:49:00,83.808,83.841,83.802,83.826,218100001.0
2006-03-24 01:50:00,83.805,83.827,83.792,83.827,172000000.0
2006-03-24 01:51:00,83.819,83.832,83.803,83.818,189100001.0
2006-03-24 01:52:00,83.81,83.836,83.806,83.817,280499997.0
2006-03-24 01:53:00,83.801,83.823,83.8,83.817,201100000.0
2006-03-24 01:54:00,83.819,83.843,83.81,83.81,169399997.0
2006-03-24 01:55:00,83.833,83.838,83.817,83.826,146100000.0
2006-03-24 01:56:00,83.833,83.844,83.815,83.819,120400001.0
2006-03-24 01:57:00,83.848,83.848,83.816,83.821,171800002.0
2006-03-24 01:58:00,83.814,83.832,83.809,83.83,136600001.0
2006-03-24 01:59:00,83.82,83.843,83.803,83.843,353899999.0
2006-03-24 02:00:00,83.827,83.842,83.811,83.836,147000000.0
2006-03-24 02:01:00,83.841,83.841,83.805,83.816,182699998.0
2006-03-24 02:02:00,83.83,83.845,83.807,83.829,212699996.0
2006-03-24 02:03:00,83.84,83.868,83.828,83.851,343899999.0
2006-03-24 02:04:00,83.835,83.859,83.807,83.82,238500002.0
2006-03-24 02:05:00,83.832,83.841,83.805,83.805,112900003.0
2006-03-24 02:06:00,83.782,83.799,83.775,83.79,71100000.0
2006-03-24 02:07:00,83.796,83.82,83.785,83.798,272099998.0
2006-03-24 02:08:00,83.797,83.804,83.765,83.765,238900001.0
2006-03-24 02:09:00,83.778,83.801,83.763,83.787,206500001.0
2006-03-24 02:10:00,83.797,83.8,83.772,83.78,242199995.0
2006-03-24 02:11:00,83.783,83.792,83.762,83.774,337099996.0
2006-03-24 02:12:00,83.792,83.801,83.77,83.784,213399998.0
2006-03-24 02:13:00,83.777,83.798,83.751,83.761,233699999.0
2006-03-24 02:14:00,83.758,83.768,83.735,83.768,219900000.0
2006-03-24 02:15:00,83.753,83.772,83.724,83.744,242800002.0
2006-03-24 02:16:00,83.725,83.757,83.716,83.757,157299999.0
2006-03-24 02:17:00,83.771,83.792,83.766,83.771,172600002.0
2006-03-24 02:18:00,83.787,83.798,83.766,83.774,208799998.0
2006-03-24 02:19:00,83.767,83.795,83.761,83.761,214699999.0
2006-03-24 02:20:00,83.777,83.792,83.768,83.792,114900001.0
2006-03-24 02:21:00,83.785,83.798,83.766,83.787,286099996.0
2006-03-24 02:22:00,83.779,83.807,83.77,83.781,169199997.0
2006-03-24 02:23:00,83.781,83.79,83.766,83.771,201399999.0
2006-03-24 02:24:00,83.76,83.787,83.759,83.779,155099998.0
2006-03-24 02:25:00,83.753,83.778,83.749,83.77,179400000.0
2006-03-24 02:26:00,83.771,83.772,83.742,83.742,106000003.0
2006-03-24 02:27:00,83.774,83.774,83.75,83.753,270099997.0
2006-03-24 02:28:00,83.768,83.78,83.745,83.762,274499996.0
2006-03-24 02:29:00,83.737,83.752,83.725,83.735,209900002.0
2006-03-24 02:30:00,83.753,83.763,83.725,83.76,179199999.0
2006-03-24 02:31:00,83.761,83.763,83.742,83.748,224199999.0
2006-03-24 02:32:00,83.768,83.789,83.755,83.771,192399998.0
2006-03-24 02:33:00,83.773,83.79,83.766,83.786,162900004.0
2006-03-24 02:34:00,83.778,83.778,83.757,83.757,138799998.0
2006-03-24 02:35:00,83.762,83.78,83.745,83.745,107599996.0
2006-03-24 02:36:00,83.748,83.782,83.748,83.769,164600000.0
2006-03-24 02:37:00,83.754,83.794,83.754,83.786,155899999.0
2006-03-24 02:38:00,83.799,83.813,83.787,83.792,335199996.0
2006-03-24 02:39:00,83.815,83.828,83.76,83.76,204400000.0
2006-03-24 02:40:00,83.765,83.79,83.755,83.79,104500000.0
2006-03-24 02:41:00,83.798,83.843,83.77,83.823,169799999.0
2006-03-24 02:42:00,83.86,83.867,83.837,83.837,171000000.0
2006-03-24 02:43:00,83.842,83.879,83.828,83.879,227200000.0
2006-03-24 02:44:00,83.887,83.906,83.881,83.901,134800001.0
2006-03-24 02:45:00,83.887,83.928,83.887,83.918,313699997.0
2006-03-24 02:46:00,83.937,83.942,83.903,83.903,161600000.0
2006-03-24 02:47:00,83.909,83.912,83.869,83.878,198700000.0
2006-03-24 02:48:00,83.882,83.899,83.87,83.881,215699998.0
2006-03-24 02:49:00,83.872,83.894,83.866,83.891,139799999.0
2006-03-24 02:50:00,83.882,83.917,83.877,83.908,158300000.0
2006-03-24 02:51:00,83.904,83.918,83.889,83.9,217299999.0
2006-03-24 02:52:00,83.912,83.926,83.896,83.897,206799997.0
2006-03-24 02:53:00,83.927,83.955,83.926,83.945,252199998.0
2006-03-24 02:54:00,83.915,83.958,83.915,83.941,237100001.0
2006-03-24 02:55:00,83.909,83.93,83.9,83.93,135599999.0
2006-03-24 02:56:00,83.931,83.931,83.898,83.898,205400001.0
2006-03-24 02:57:00,83.897,83.925,83.882,83.925,191899998.0
2006-03-24 02:58:00,83.907,83.925,83.899,83.915,239899997.0
2006-03-24 02:59:00,83.905,83.941,83.904,83.915,133000000.0
2006-03-24 03:00:00,83.914,83.938,83.914,83.938,149499999.0
2006-03-24 03:01:00,83.913,83.931,83.909,83.925,188299999.0
2006-03-24 03:02:00,83.9,83.918,83.897,83.914,159600002.0
2006-03-24 03:03:00,83.915,83.919,83.892,83.902,264500000.0
2006-03-24 03:04:00,83.892,83.907,83.874,83.894,111400001.0
2006-03-24 03:05:00,83.867,83.879,83.844,83.865,136400002.0
2006-03-24 03:06:00,83.863,83.873,83.848,83.866,202700003.0
2006-03-24 03:07:00,83.866,83.872,83.827,83.827,152300002.0
2006-03-24 03:08:00,83.821,83.83,83.79,83.796,282499995.0
2006-03-24 03:09:00,83.783,83.811,83.783,83.805,301799995.0
2006-03-24 03:10:00,83.805,83.85,83.798,83.829,194600000.0
2006-03-24 03:11:00,83.851,83.864,83.834,83.849,152900000.0
2006-03-24 03:12:00,83.858,83.88,83.825,83.842,264799999.0
2006-03-24 03:13:00,83.852,83.874,83.84,83.852,75500000.0
2006-03-24 03:14:00,83.868,83.894,83.861,83.861,200699997.0
2006-03-24 03:15:00,83.864,83.895,83.86,83.895,164800001.0
2006-03-24 03:16:00,83.879,83.913,83.879,83.911,173800000.0
2006-03-24 03:17:00,83.903,83.911,83.881,83.881,159900000.0
2006-03-24 03:18:00,83.915,83.934,83.906,83.921,148699999.0
2006-03-24 03:19:00,83.926,83.945,83.916,83.916,180700000.0
2006-03-24 03:20:00,83.933,83.933,83.893,83.893,268299999.0
2006-03-24 03:21:00,83.91,83.922,83.889,83.908,136800000.0
2006-03-24 03:22:00,83.917,83.925,83.896,83.91,143799999.0
2006-03-24 03:23:00,83.913,83.916,83.896,83.903,162800000.0
2006-03-24 03:24:00,83.899,83.933,83.899,83.921,131300000.0
2006-03-24 03:25:00,83.927,83.927,83.905,83.906,183900000.0
2006-03-24 03:26:00,83.907,83.942,83.898,83.915,257700003.0
2006-03-24 03:27:00,83.924,83.939,83.914,83.917,97100000.0
2006-03-24 03:28:00,83.935,83.962,83.928,83.938,116300002.0
2006-03-24 03:29:00,83.961,83.961,83.922,83.922,258100002.0
2006-03-24 03:30:00,83.935,83.953,83.926,83.945,219100001.0
2006-03-24 03:31:00,83.936,83.963,83.936,83.953,86900000.0
2006-03-24 03:32:00,83.928,83.946,83.919,83.942,226100000.0
2006-03-24 03:33:00,83.925,83.947,83.905,83.928,295700000.0
2006-03-24 03:34:00,83.937,83.939,83.894,83.923,126399999.0
2006-03-24 03:35:00,83.931,83.935,83.888,83.904,241399995.0
2006-03-24 03:36:00,83.921,83.921,83.889,83.896,159800000.0
2006-03-24 03:37:00,83.911,83.921,83.879,83.909,271399998.0
2006-03-24 03:38:00,83.898,83.898,83.871,83.898,96800000.0
2006-03-24 03:39:00,83.862,83.887,83.862,83.885,181200000.0
2006-03-24 03:40:00,83.869,83.895,83.866,83.887,262900002.0
2006-03-24 03:41:00,83.885,83.895,83.872,83.873,232199998.0
2006-03-24 03:42:00,83.885,83.885,83.86,83.86,94400001.0
2006-03-24 03:43:00,83.887,83.896,83.843,83.843,212300000.0
2006-03-24 03:44:00,83.902,83.914,83.886,83.891,206700000.0
2006-03-24 03:45:00,83.91,83.935,83.908,83.923,149200000.0
2006-03-24 03:46:00,83.911,83.931,83.902,83.915,184999999.0
2006-03-24 03:47:00,83.92,83.938,83.908,83.908,179299998.0
2006-03-24 03:48:00,83.935,83.935,83.903,83.908,154899999.0
2006-03-24 03:49:00,83.91,83.951,83.91,83.951,236399998.0
2006-03-24 03:50:00,83.933,83.95,83.909,83.936,154800000.0
2006-03-24 03:51:00,83.939,83.939,83.905,83.919,232799998.0
2006-03-24 03:52:00,83.904,83.908,83.87,83.876,166200001.0
2006-03-24 03:53:00,83.867,83.882,83.839,83.839,149599999.0
2006-03-24 03:54:00,83.845,83.859,83.826,83.826,268200000.0
2006-03-24 03:55:00,83.833,83.873,83.833,83.873,152599999.0
2006-03-24 03:56:00,83.848,83.87,83.829,83.84,185099999.0
2006-03-24 03:57:00,83.806,83.828,83.803,83.824,205799999.0
2006-03-24 03:58:00,83.813,83.813,83.791,83.799,158000000.0
2006-03-24 03:59:00,83.796,83.823,83.792,83.823,157300001.0
2006-03-24 04:00:00,83.807,83.836,83.793,83.825,234699998.0
2006-03-24 04:01:00,83.815,83.83,83.81,83.825,190100001.0
2006-03-24 04:02:00,83.799,83.83,83.79,83.807,144600000.0
2006-03-24 04:03:00,83.818,83.818,83.785,83.785,93200001.0
2006-03-24 04:04:00,83.805,83.818,83.787,83.791,220899999.0
2006-03-24 04:05:00,83.804,83.808,83.779,83.787,184000000.0
2006-03-24 04:06:00,83.777,83.8,83.76,83.76,91399999.0
2006-03-24 04:07:00,83.778,83.794,83.761,83.776,313600001.0
2006-03-24 04:08:00,83.784,83.791,83.752,83.752,114900001.0
2006-03-24 04:09:00,83.766,83.799,83.766,83.799,148200003.0
2006-03-24 04:10:00,83.783,83.797,83.767,83.794,167699998.0
2006-03-24 04:11:00,83.78,83.799,83.773,83.774,178199998.0
2006-03-24 04:12:00,83.79,83.813,83.79,83.807,289699998.0
2006-03-24 04:13:00,83.809,83.822,83.786,83.802,240900002.0
2006-03-24 04:14:00,83.812,83.826,83.803,83.816,148899999.0
2006-03-24 04:15:00,83.793,83.823,83.793,83.822,166599998.0
2006-03-24 04:16:00,83.814,83.827,83.798,83.82,183899999.0
2006-03-24 04:17:00,83.802,83.828,83.801,83.825,192100000.0
2006-03-24 04:18:00,83.833,83.835,83.797,83.803,106299998.0
2006-03-24 04:19:00,83.821,83.821,83.802,83.802,251799996.0
2006-03-24 04:20:00,83.794,83.814,83.793,83.813,197999999.0
2006-03-24 04:21:00,83.81,83.82,83.793,83.805,85400002.0
2006-03-24 04:22:00,83.808,83.812,83.789,83.805,85500000.0
2006-03-24 04:23:00,83.786,83.809,83.78,83.783,243399995.0
2006-03-24 04:24:00,83.758,83.794,83.758,83.794,195800001.0
2006-03-24 04:25:00,83.77,83.79,83.77,83.79,56199999.0
2006-03-24 04:26:00,83.787,83.798,83.764,83.779,273399998.0
2006-03-24 04:27:00,83.788,83.8,83.772,83.782,221299997.0
2006-03-24 04:28:00,83.795,83.802,83.78,83.792,205400003.0
2006-03-24 04:29:00,83.767,83.787,83.742,83.758,130300000.0
2006-03-24 04:30:00,83.752,83.773,83.752,83.766,227999996.0
2006-03-24 04:31:00,83.773,83.777,83.756,83.758,171900001.0
2006-03-24 04:32:00,83.765,83.786,83.759,83.763,156200001.0
2006-03-24 04:33:00,83.759,83.784,83.742,83.752,205099998.0
2006-03-24 04:34:00,83.735,83.773,83.735,83.759,116499999.0
2006-03-24 04:35:00,83.755,83.781,83.755,83.781,91499999.0
2006-03-24 04:36:00,83.787,83.787,83.764,83.768,85599999.0
2006-03-24 04:37:00,83.775,83.781,83.753,83.762,172600000.0
2006-03-24 04:38:00,83.789,83.789,83.762,83.764,172699999.0
2006-03-24 04:39:00,83.779,83.794,83.764,83.777,185500002.0
2006-03-24 04:40:00,83.794,83.795,83.773,83.776,260500001.0
2006-03-24 04:41:00,83.763,83.777,83.745,83.763,177500000.0
2006-03-24 04:42:00,83.767,83.767,83.729,83.735,242399997.0
2006-03-24 04:43:00,83.729,83.744,83.724,83.738,124200001.0
2006-03-24 04:44:00,83.726,83.745,83.71,83.745,215400000.0
2006-03-24 04:45:00,83.732,83.756,83.729,83.756,219299995.0
2006-03-24 04:46:00,83.739,83.757,83.732,83.757,94900000.0
2006-03-24 04:47:00,83.737,83.761,83.732,83.739,258999997.0
2006-03-24 04:48:00,83.729,83.735,83.709,83.72,191699999.0
2006-03-24 04:49:00,83.709,83.746,83.709,83.746,137900002.0
2006-03-24 04:50:00,83.742,83.751,83.726,83.734,195300001.0
2006-03-24 04:51:00,83.73,83.753,83.723,83.723,163600000.0
2006-03-24 04:52:00,83.745,83.766,83.739,83.757,194999999.0
2006-03-24 04:53:00,83.741,83.76,83.73,83.755,298399999.0
2006-03-24 04:54:00,83.743,83.776,83.736,83.76,350200007.0
2006-03-24 04:55:00,83.749,83.761,83.73,83.737,165500002.0
2006-03-24 04:56:00,83.749,83.768,83.747,83.762,153000000.0
2006-03-24 04:57:00,83.757,83.763,83.735,83.747,166499997.0
2006-03-24 04:58:00,83.77,83.77,83.74,83.74,124999999.0
2006-03-24 04:59:00,83.762,83.766,83.744,83.744,108300001.0
2006-03-24 05:00:00,83.765,83.77,83.748,83.754,85400000.0
2006-03-24 05:01:00,83.743,83.766,83.735,83.752,159100001.0
2006-03-24 05:02:00,83.756,83.756,83.731,83.731,235900001.0
2006-03-24 05:03:00,83.722,83.751,83.719,83.751,137299999.0
2006-03-24 05:04:00,83.742,83.742,83.72,83.731,149300000.0
2006-03-24 05:05:00,83.721,83.722,83.68,83.692,112399999.0
2006-03-24 05:06:00,83.713,83.723,83.691,83.691,108100001.0
2006-03-24 05:07:00,83.715,83.729,83.699,83.719,147699998.0
2006-03-24 05:08:00,83.708,83.73,83.708,83.723,143900001.0
2006-03-24 05:09:00,83.723,83.726,83.695,83.718,219699999.0
2006-03-24 05:10:00,83.715,83.734,83.701,83.718,109300003.0
2006-03-24 05:11:00,83.73,83.73,83.679,83.706,236199998.0
2006-03-24 05:12:00,83.723,83.76,83.722,83.76,179399999.0
2006-03-24 05:13:00,83.747,83.77,83.746,83.77,160699999.0
2006-03-24 05:14:00,83.768,83.771,83.742,83.75,330200000.0
2006-03-24 05:15:00,83.77,83.77,83.743,83.75,201200003.0
2006-03-24 05:16:00,83.757,83.775,83.734,83.76,140000000.0
2006-03-24 05:17:00,83.77,83.797,83.752,83.784,262300000.0
2006-03-24 05:18:00,83.793,83.795,83.776,83.793,169900001.0
2006-03-24 05:19:00,83.792,83.792,83.762,83.762,44900000.0
2006-03-24 05:20:00,83.765,83.784,83.758,83.777,206299997.0
2006-03-24 05:21:00,83.766,83.804,83.766,83.785,329699998.0
2006-03-24 05:22:00,83.782,83.791,83.764,83.764,274500003.0
2006-03-24 05:23:00,83.782,83.788,83.761,83.763,139200000.0
2006-03-24 05:24:00,83.795,83.82,83.783,83.801,126500000.0
2006-03-24 05:25:00,83.803,83.826,83.803,83.814,171799999.0
2006-03-24 05:26:00,83.81,83.823,83.799,83.799,130400000.0
2006-03-24 05:27:00,83.813,83.817,83.787,83.793,196100000.0
2006-03-24 05:28:00,83.805,83.824,83.779,83.812,179000000.0
2006-03-24 05:29:00,83.8,83.807,83.776,83.782,244500000.0
2006-03-24 05:30:00,83.792,83.807,83.774,83.791,261400000.0
2006-03-24 05:31:00,83.77,83.8,83.764,83.787,258300000.0
2006-03-24 05:32:00,83.772,83.797,83.772,83.787,127399998.0
2006-03-24 05:33:00,83.778,83.797,83.77,83.783,183400000.0
2006-03-24 05:34:00,83.784,83.793,83.759,83.769,175199998.0
2006-03-24 05:35:00,83.765,83.765,83.742,83.75,141100000.0
2006-03-24 05:36:00,83.745,83.771,83.742,83.765,261799999.0
2006-03-24 05:37:00,83.768,83.782,83.745,83.759,190699999.0
2006-03-24 05:38:00,83.773,83.798,83.762,83.784,325899996.0
2006-03-24 05:39:00,83.762,83.788,83.762,83.788,24400000.0
2006-03-24 05:40:00,83.788,83.788,83.762,83.777,151899996.0
2006-03-24 05:41:00,83.772,83.784,83.756,83.777,231700001.0
2006-03-24 05:42:00,83.786,83.792,83.759,83.759,105099999.0
2006-03-24 05:43:00,83.764,83.795,83.764,83.787,156799997.0
2006-03-24 05:44:00,83.788,83.796,83.769,83.77,192100002.0
2006-03-24 05:45:00,83.76,83.787,83.76,83.787,226499998.0
2006-03-24 05:46:00,83.776,83.797,83.757,83.785,134200000.0
2006-03-24 05:47:00,83.774,83.792,83.762,83.773,169599999.0
2006-03-24 05:48:00,83.75,83.778,83.75,83.757,167300001.0
2006-03-24 05:49:00,83.781,83.796,83.751,83.751,221699999.0
2006-03-24 05:50:00,83.765,83.79,83.76,83.783,166700000.0
2006-03-24 05:51:00,83.77,83.79,83.758,83.79,127099999.0
2006-03-24 05:52:00,83.762,83.788,83.747,83.788,110100001.0
2006-03-24 05:53:00,83.773,83.79,83.756,83.777,180400001.0
2006-03-24 05:54:00,83.764,83.801,83.764,83.784,188799999.0
2006-03-24 05:55:00,83.777,83.8,83.766,83.784,93499999.0
2006-03-24 05:56:00,83.782,83.797,83.772,83.787,142299998.0
2006-03-24 05:57:00,83.798,83.798,83.769,83.777,152400002.0
2006-03-24 05:58:00,83.796,83.804,83.781,83.791,123500000.0
2006-03-24 05:59:00,83.802,83.807,83.78,83.78,241900002.0
2006-03-24 06:00:00,83.774,83.806,83.768,83.791,212100002.0
2006-03-24 06:01:00,83.802,83.806,83.784,83.784,210200002.0
2006-03-24 06:02:00,83.771,83.8,83.771,83.795,181200000.0
2006-03-24 06:03:00,83.774,83.803,83.774,83.795,326099997.0
2006-03-24 06:04:00,83.767,83.786,83.754,83.769,126800002.0
2006-03-24 06:05:00,83.778,83.778,83.751,83.754,100999998.0
2006-03-24 06:06:00,83.763,83.776,83.745,83.762,166899996.0
2006-03-24 06:07:00,83.758,83.773,83.748,83.763,134999998.0
2006-03-24 06:08:00,83.77,83.77,83.741,83.77,216999998.0
2006-03-24 06:09:00,83.765,83.77,83.749,83.754,328400001.0
2006-03-24 06:10:00,83.756,83.786,83.753,83.779,105000000.0
2006-03-24 06:11:00,83.783,83.783,83.757,83.78,149299999.0
2006-03-24 06:12:00,83.778,83.786,83.763,83.765,168600000.0
2006-03-24 06:13:00,83.745,83.771,83.739,83.768,181999999.0
2006-03-24 06:14:00,83.767,83.78,83.751,83.77,188800004.0
2006-03-24 06:15:00,83.752,83.772,83.745,83.772,71400000.0
2006-03-24 06:16:00,83.758,83.785,83.754,83.775,150000000.0
2006-03-24 06:17:00,83.775,83.78,83.756,83.767,204599998.0
2006-03-24 06:18:00,83.776,83.792,83.769,83.787,237500002.0
2006-03-24 06:19:00,83.776,83.798,83.768,83.794,130099998.0
2006-03-24 06:20:00,83.802,83.817,83.788,83.797,184600000.0
2006-03-24 06:21:00,83.81,83.816,83.784,83.802,201699997.0
2006-03-24 06:22:00,83.818,83.818,83.784,83.796,177799999.0
2006-03-24 06:23:00,83.81,83.812,83.792,83.795,232000000.0
2006-03-24 06:24:00,83.793,83.814,83.785,83.787,290399998.0
2006-03-24 06:25:00,83.794,83.807,83.778,83.796,352900002.0
2006-03-24 06:26:00,83.787,83.801,83.767,83.784,91900000.0
2006-03-24 06:27:00,83.808,83.816,83.79,83.795,235799999.0
2006-03-24 06:28:00,83.803,83.803,83.768,83.768,44399999.0
2006-03-24 06:29:00,83.763,83.791,83.743,83.791,152700002.0
2006-03-24 06:30:00,83.795,83.801,83.777,83.778,136099997.0
2006-03-24 06:31:00,83.787,83.803,83.77,83.775,145299999.0
2006-03-24 06:32:00,83.776,83.803,83.768,83.791,237400001.0
2006-03-24 06:33:00,83.784,83.805,83.779,83.804,199800001.0
2006-03-24 06:34:00,83.79,83.825,83.79,83.823,85500000.0
2006-03-24 06:35:00,83.827,83.846,83.814,83.832,139099998.0
2006-03-24 06:36:00,83.843,83.853,83.829,83.83,143600001.0
2006-03-24 06:37:00,83.84,83.84,83.823,83.824,80300000.0
2006-03-24 06:38:00,83.845,83.855,83.822,83.84,279900004.0
2006-03-24 06:39:00,83.827,83.845,83.817,83.838,175300000.0
2006-03-24 06:40:00,83.837,83.846,83.808,83.808,236900002.0
2006-03-24 06:41:00,83.812,83.837,83.812,83.837,154700001.0
2006-03-24 06:42:00,83.811,83.84,83.811,83.838,335799994.0
2006-03-24 06:43:00,83.835,83.835,83.805,83.805,224200001.0
2006-03-24 06:44:00,83.798,83.824,83.796,83.816,107500000.0
2006-03-24 06:45:00,83.819,83.833,83.813,83.828,62700000.0
2006-03-24 06:46:00,83.828,83.84,83.82,83.835,333699998.0
2006-03-24 06:47:00,83.82,83.845,83.814,83.827,122899999.0
2006-03-24 06:48:00,83.822,83.837,83.806,83.814,185599999.0
2006-03-24 06:49:00,83.834,83.844,83.818,83.827,315700001.0
2006-03-24 06:50:00,83.819,83.846,83.812,83.822,133200001.0
2006-03-24 06:51:00,83.814,83.828,83.804,83.823,196700000.0
2006-03-24 06:52:00,83.823,83.84,83.812,83.84,209400001.0
2006-03-24 06:53:00,83.828,83.845,83.819,83.843,202000002.0
2006-03-24 06:54:00,83.844,83.861,83.84,83.853,218400001.0
2006-03-24 06:55:00,83.845,83.85,83.831,83.834,112500002.0
2006-03-24 06:56:00,83.848,83.865,83.828,83.837,236500000.0
2006-03-24 06:57:00,83.839,83.845,83.819,83.829,53400000.0
2006-03-24 06:58:00,83.825,83.847,83.814,83.843,158200000.0
2006-03-24 06:59:00,83.848,83.861,83.817,83.861,199000000.0
2006-03-24 07:00:00,83.855,83.876,83.855,83.864,215600003.0
2006-03-24 07:01:00,83.852,83.868,83.835,83.84,266099995.0
2006-03-24 07:02:00,83.86,83.869,83.846,83.855,302200002.0
2006-03-24 07:03:00,83.834,83.852,83.82,83.822,92800001.0
2006-03-24 07:04:00,83.846,83.862,83.836,83.853,108700000.0
2006-03-24 07:05:00,83.843,83.88,83.843,83.88,169400002.0
2006-03-24 07:06:00,83.873,83.896,83.873,83.891,144200002.0
2006-03-24 07:07:00,83.889,83.892,83.849,83.872,163100000.0
2006-03-24 07:08:00,83.892,83.898,83.877,83.898,105199999.0
2006-03-24 07:09:00,83.873,83.903,83.873,83.894,215999999.0
2006-03-24 07:10:00,83.897,83.897,83.852,83.852,179900001.0
2006-03-24 07:11:00,83.879,83.892,83.865,83.865,248499998.0
2006-03-24 07:12:00,83.876,83.887,83.863,83.875,217699997.0
2006-03-24 07:13:00,83.883,83.892,83.861,83.872,188099998.0
2006-03-24 07:14:00,83.885,83.898,83.872,83.885,257000002.0
2006-03-24 07:15:00,83.874,83.916,83.874,83.905,202399999.0
2006-03-24 07:16:00,83.893,83.915,83.864,83.884,250400001.0
2006-03-24 07:17:00,83.88,83.897,83.876,83.895,137199999.0
2006-03-24 07:18:00,83.893,83.909,83.882,83.903,243299997.0
2006-03-24 07:19:00,83.908,83.908,83.878,83.892,246400001.0
2006-03-24 07:20:00,83.899,83.909,83.87,83.87,178699999.0
2006-03-24 07:21:00,83.87,83.898,83.861,83.864,159699998.0
2006-03-24 07:22:00,83.864,83.883,83.854,83.875,80700000.0
2006-03-24 07:23:00,83.841,83.87,83.841,83.86,245399998.0
2006-03-24 07:24:00,83.847,83.878,83.828,83.878,92699999.0
2006-03-24 07:25:00,83.876,83.896,83.863,83.883,290099997.0
2006-03-24 07:26:00,83.898,83.898,83.846,83.858,265000001.0
2006-03-24 07:27:00,83.877,83.882,83.856,83.877,206600002.0
2006-03-24 07:28:00,83.873,83.873,83.842,83.842,224999997.0
2006-03-24 07:29:00,83.857,83.875,83.851,83.865,123799998.0
2006-03-24 07:30:00,83.862,83.87,83.849,83.865,133699999.0
2006-03-24 07:31:00,83.86,83.872,83.842,83.854,182499998.0
2006-03-24 07:32:00,83.87,83.873,83.853,83.854,165199998.0
2006-03-24 07:33:00,83.854,83.854,83.817,83.817,154799998.0
2006-03-24 07:34:00,83.835,83.851,83.813,83.833,239700001.0
2006-03-24 07:35:00,83.834,83.846,83.815,83.828,359499999.0
2006-03-24 07:36:00,83.849,83.849,83.819,83.825,265600000.0
2006-03-24 07:37:00,83.833,83.853,83.824,83.845,162800000.0
2006-03-24 07:38:00,83.832,83.845,83.814,83.821,138500001.0
2006-03-24 07:39:00,83.839,83.851,83.815,83.83,124500000.0
2006-03-24 07:40:00,83.798,83.818,83.791,83.814,225999997.0
2006-03-24 07:41:00,83.796,83.814,83.784,83.807,190200001.0
2006-03-24 07:42:00,83.783,83.802,83.764,83.775,169999999.0
2006-03-24 07:43:00,83.764,83.777,83.751,83.772,82400000.0
2006-03-24 07:44:00,83.778,83.78,83.759,83.769,167900001.0
2006-03-24 07:45:00,83.755,83.775,83.752,83.771,187699998.0
2006-03-24 07:46:00,83.757,83.785,83.727,83.771,160800001.0
2006-03-24 07:47:00,83.787,83.795,83.76,83.772,137099999.0
2006-03-24 07:48:00,83.785,83.803,83.765,83.786,256900002.0
2006-03-24 07:49:00,83.788,83.8,83.773,83.793,253100000.0
2006-03-24 07:50:00,83.767,83.79,83.725,83.754,198300001.0
2006-03-24 07:51:00,83.778,83.782,83.751,83.774,212999996.0
2006-03-24 07:52:00,83.765,83.786,83.738,83.767,177699998.0
2006-03-24 07:53:00,83.785,83.788,83.749,83.779,200400000.0
2006-03-24 07:54:00,83.777,83.785,83.763,83.763,86200001.0
2006-03-24 07:55:00,83.762,83.787,83.761,83.787,291999997.0
2006-03-24 07:56:00,83.761,83.779,83.736,83.758,164999998.0
2006-03-24 07:57:00,83.723,83.812,83.703,83.789,238399998.0
2006-03-24 07:58:00,83.806,83.828,83.793,83.796,160699999.0
2006-03-24 07:59:00,83.777,83.798,83.777,83.783,169700003.0
2006-03-24 08:00:00,83.779,83.779,83.743,83.747,215799995.0
2006-03-24 08:01:00,83.782,83.806,83.776,83.777,153700000.0
2006-03-24 08:02:00,83.78,83.804,83.764,83.787,172200001.0
2006-03-24 08:03:00,83.812,83.847,83.802,83.829,146099998.0
2006-03-24 08:04:00,83.842,83.859,83.819,83.834,168099999.0
2006-03-24 08:05:00,83.833,83.852,83.819,83.82,219099998.0
2006-03-24 08:06:00,83.826,83.847,83.822,83.837,178599996.0
2006-03-24 08:07:00,83.83,83.83,83.786,83.786,233499997.0
2006-03-24 08:08:00,83.797,83.806,83.779,83.787,188599999.0
2006-03-24 08:09:00,83.809,83.834,83.792,83.822,170600000.0
2006-03-24 08:10:00,83.832,83.843,83.804,83.823,154900002.0
2006-03-24 08:11:00,83.821,83.834,83.803,83.805,108599999.0
2006-03-24 08:12:00,83.804,83.831,83.799,83.83,229599999.0
2006-03-24 08:13:00,83.823,83.838,83.817,83.836,180200000.0
2006-03-24 08:14:00,83.837,83.843,83.812,83.833,225000000.0
2006-03-24 08:15:00,83.828,83.828,83.797,83.807,182399999.0
2006-03-24 08:16:00,83.781,83.814,83.781,83.814,230599999.0
2006-03-24 08:17:00,83.813,83.831,83.809,83.827,95800000.0
2006-03-24 08:18:00,83.839,83.863,83.83,83.83,127900001.0
2006-03-24 08:19:00,83.84,83.872,83.834,83.854,194399999.0
2006-03-24 08:20:00,83.876,83.882,83.852,83.858,202300001.0
2006-03-24 08:21:00,83.874,83.885,83.849,83.849,280000000.0
2006-03-24 08:22:00,83.85,83.875,83.85,83.875,140799999.0
2006-03-24 08:23:00,83.834,83.867,83.834,83.867,208600000.0
2006-03-24 08:24:00,83.87,83.88,83.854,83.867,196600001.0
2006-03-24 08:25:00,83.844,83.892,83.844,83.89,178699999.0
2006-03-24 08:26:00,83.884,83.884,83.86,83.862,93400000.0
2006-03-24 08:27:00,83.868,83.868,83.825,83.825,137600000.0
2006-03-24 08:28:00,83.853,83.873,83.828,83.857,241200003.0
2006-03-24 08:29:00,83.875,83.875,83.837,83.838,178700000.0
2006-03-24 08:30:00,83.831,83.85,83.811,83.823,180600002.0
2006-03-24 08:31:00,83.836,83.85,83.824,83.83,106000000.0
2006-03-24 08:32:00,83.84,83.862,83.826,83.843,232300000.0
2006-03-24 08:33:00,83.838,83.883,83.838,83.883,229500000.0
2006-03-24 08:34:00,83.874,83.881,83.846,83.846,195599998.0
2006-03-24 08:35:00,83.854,83.883,83.853,83.868,103900000.0
2006-03-24 08:36:00,83.856,83.874,83.844,83.865,230900003.0
2006-03-24 08:37:00,83.861,83.87,83.833,83.846,134899999.0
2006-03-24 08:38:00,83.857,83.88,83.847,83.867,191300001.0
2006-03-24 08:39:00,83.878,83.889,83.86,83.872,244099998.0
2006-03-24 08:40:00,83.885,83.89,83.868,83.87,195600001.0
2006-03-24 08:41:00,83.88,83.88,83.842,83.842,163699999.0
2006-03-24 08:42:00,83.853,83.87,83.847,83.864,142100000.0
2006-03-24 08:43:00,83.852,83.879,83.852,83.87,200699998.0
2006-03-24 08:44:00,83.86,83.88,83.856,83.875,276399996.0
2006-03-24 08:45:00,83.862,83.882,83.86,83.882,115399999.0
2006-03-24 08:46:00,83.871,83.871,83.844,83.853,169800002.0
2006-03-24 08:47:00,83.857,83.887,83.855,83.876,207300001.0
2006-03-24 08:48:00,83.88,83.88,83.86,83.86,247200000.0
2006-03-24 08:49:00,83.876,83.881,83.846,83.859,206999998.0
2006-03-24 08:50:00,83.854,83.874,83.849,83.854,114200001.0
2006-03-24 08:51:00,83.862,83.894,83.858,83.88,202800001.0
2006-03-24 08:52:00,83.892,83.911,83.879,83.887,103500000.0
2006-03-24 08:53:00,83.881,83.902,83.875,83.894,183400000.0
2006-03-24 08:54:00,83.896,83.925,83.873,83.907,93500000.0
2006-03-24 08:55:00,83.914,83.936,83.914,83.927,163100000.0
2006-03-24 08:56:00,83.926,83.946,83.918,83.93,145899999.0
2006-03-24 08:57:00,83.91,83.913,83.906,83.906,131499999.0
2006-03-24 08:58:00,83.89,83.912,83.872,83.891,147700000.0
2006-03-24 08:59:00,83.902,83.905,83.883,83.887,218100001.0
2006-03-24 09:00:00,83.873,83.899,83.863,83.873,236699997.0
2006-03-24 09:01:00,83.87,83.87,83.834,83.834,109200001.0
2006-03-24 09:02:00,83.847,83.861,83.825,83.84,170800002.0
2006-03-24 09:03:00,83.823,83.844,83.816,83.837,296699997.0
2006-03-24 09:04:00,83.834,83.858,83.818,83.825,248399998.0
2006-03-24 09:05:00,83.851,83.866,83.844,83.865,244599998.0
2006-03-24 09:06:00,83.866,83.866,83.842,83.852,230099996.0
2006-03-24 09:07:00,83.857,83.865,83.829,83.846,222100002.0
2006-03-24 09:08:00,83.85,83.86,83.828,83.843,179800002.0
2006-03-24 09:09:00,83.843,83.843,83.812,83.827,135999999.0
2006-03-24 09:10:00,83.816,83.848,83.81,83.829,235399997.0
2006-03-24 09:11:00,83.818,83.833,83.786,83.803,181699998.0
2006-03-24 09:12:00,83.788,83.788,83.761,83.761,77900001.0
2006-03-24 09:13:00,83.795,83.827,83.795,83.818,204999997.0
2006-03-24 09:14:00,83.819,83.822,83.777,83.777,125400000.0
2006-03-24 09:15:00,83.781,83.781,83.759,83.76,180099997.0
2006-03-24 09:16:00,83.755,83.775,83.701,83.701,258899999.0
2006-03-24 09:17:00,83.723,83.776,83.715,83.76,213399995.0
2006-03-24 09:18:00,83.782,83.798,83.769,83.779,121500001.0
2006-03-24 09:19:00,83.791,83.818,83.775,83.79,115599999.0
2006-03-24 09:20:00,83.798,83.8,83.777,83.78,314700000.0
2006-03-24 09:21:00,83.808,83.808,83.782,83.785,152399998.0
2006-03-24 09:22:00,83.807,83.817,83.792,83.807,198599999.0
2006-03-24 09:23:00,83.792,83.814,83.792,83.807,178300003.0
2006-03-24 09:24:00,83.807,83.81,83.768,83.81,92300001.0
2006-03-24 09:25:00,83.799,83.815,83.789,83.805,150200001.0
2006-03-24 09:26:00,83.803,83.805,83.778,83.778,264100000.0
2006-03-24 09:27:00,83.769,83.788,83.755,83.788,151299998.0
2006-03-24 09:28:00,83.771,83.793,83.764,83.784,146500002.0
2006-03-24 09:29:00,83.768,83.774,83.749,83.756,129400004.0
2006-03-24 09:30:00,83.782,83.797,83.762,83.762,165099998.0
2006-03-24 09:31:00,83.785,83.79,83.769,83.775,167899998.0
2006-03-24 09:32:00,83.772,83.794,83.765,83.784,195999996.0
2006-03-24 09:33:00,83.75,83.784,83.75,83.784,175799998.0
2006-03-24 09:34:00,83.762,83.793,83.761,83.761,216699998.0
2006-03-24 09:35:00,83.782,83.796,83.769,83.778,241300002.0
2006-03-24 09:36:00,83.774,83.792,83.772,83.786,110100003.0
2006-03-24 09:37:00,83.781,83.781,83.759,83.766,180300001.0
2006-03-24 09:38:00,83.748,83.767,83.741,83.757,181200001.0
2006-03-24 09:39:00,83.75,83.767,83.734,83.765,138400000.0
2006-03-24 09:40:00,83.739,83.788,83.739,83.788,133700001.0
2006-03-24 09:41:00,83.798,83.812,83.784,83.795,139700001.0
2006-03-24 09:42:00,83.809,83.82,83.792,83.8,217499997.0
2006-03-24 09:43:00,83.793,83.809,83.76,83.773,239000000.0
2006-03-24 09:44:00,83.779,83.786,83.744,83.777,140900001.0
2006-03-24 09:45:00,83.78,83.796,83.767,83.783,150199997.0
2006-03-24 09:46:00,83.773,83.792,83.756,83.789,272199996.0
2006-03-24 09:47:00,83.797,83.808,83.774,83.774,210500002.0
2006-03-24 09:48:00,83.784,83.801,83.763,83.774,117800000.0
2006-03-24 09:49:00,83.776,83.776,83.7,83.7,312899996.0
2006-03-24 09:50:00,83.689,83.715,83.682,83.715,223100001.0
2006-03-24 09:51:00,83.684,83.735,83.684,83.735,100300000.0
2006-03-24 09:52:00,83.728,83.728,83.685,83.685,124400001.0
2006-03-24 09:53:00,83.688,83.707,83.678,83.707,208000001.0
2006-03-24 09:54:00,83.677,83.696,83.649,83.652,74700000.0
2006-03-24 09:55:00,83.619,83.619,83.492,83.492,289400000.0
2006-03-24 09:56:00,83.487,83.51,83.447,83.5,148499999.0
2006-03-24 09:57:00,83.51,83.535,83.495,83.517,193100003.0
2006-03-24 09:58:00,83.53,83.57,83.53,83.567,239700004.0
2006-03-24 09:59:00,83.548,83.582,83.548,83.577,166200000.0
2006-03-24 10:00:00,83.561,83.569,83.539,83.55,144699999.0
2006-03-24 10:01:00,83.577,83.586,83.558,83.57,210100000.0
2006-03-24 10:02:00,83.583,83.611,83.583,83.605,180800000.0
2006-03-24 10:03:00,83.617,83.625,83.597,83.606,247299999.0
2006-03-24 10:04:00,83.625,83.638,83.61,83.625,160899995.0
2006-03-24 10:05:00,83.621,83.645,83.613,83.645,174100000.0
2006-03-24 10:06:00,83.638,83.653,83.62,83.63,244899995.0
2006-03-24 10:07:00,83.642,83.649,83.625,83.625,156899998.0
2006-03-24 10:08:00,83.646,83.662,83.628,83.628,200700001.0
2006-03-24 10:09:00,83.615,83.634,83.581,83.604,119400000.0
2006-03-24 10:10:00,83.622,83.696,83.619,83.695,192800002.0
2006-03-24 10:11:00,83.705,83.741,83.687,83.722,200100000.0
2006-03-24 10:12:00,83.716,83.762,83.716,83.762,142300002.0
2006-03-24 10:13:00,83.758,83.772,83.732,83.744,156000000.0
2006-03-24 10:14:00,83.731,83.731,83.705,83.714,183399999.0
2006-03-24 10:15:00,83.701,83.729,83.699,83.729,190599998.0
2006-03-24 10:16:00,83.712,83.754,83.712,83.748,134800000.0
2006-03-24 10:17:00,83.743,83.756,83.726,83.727,210799996.0
2006-03-24 10:18:00,83.746,83.77,83.738,83.747,169700001.0
2006-03-24 10:19:00,83.744,83.777,83.736,83.749,124500001.0
2006-03-24 10:20:00,83.747,83.761,83.73,83.737,165999996.0
2006-03-24 10:21:00,83.735,83.746,83.72,83.729,142300001.0
2006-03-24 10:22:00,83.736,83.767,83.721,83.744,325800002.0
2006-03-24 10:23:00,83.751,83.766,83.726,83.741,173800000.0
2006-03-24 10:24:00,83.735,83.772,83.73,83.772,134199998.0
2006-03-24 10:25:00,83.789,83.797,83.763,83.797,105399998.0
2006-03-24 10:26:00,83.786,83.808,83.754,83.77,125399999.0
2006-03-24 10:27:00,83.773,83.773,83.745,83.753,161099999.0
2006-03-24 10:28:00,83.728,83.757,83.72,83.757,71899999.0
2006-03-24 10:29:00,83.757,83.767,83.735,83.767,265399999.0
2006-03-24 10:30:00,83.746,83.768,83.73,83.745,125700000.0
2006-03-24 10:31:00,83.751,83.786,83.751,83.785,270099995.0
2006-03-24 10:32:00,83.779,83.804,83.776,83.798,201800002.0
2006-03-24 10:33:00,83.797,83.799,83.764,83.764,134899999.0
2006-03-24 10:34:00,83.805,83.813,83.78,83.78,130599999.0
2006-03-24 10:35:00,83.798,83.813,83.783,83.8,225000002.0
2006-03-24 10:36:00,83.795,83.795,83.771,83.771,240800000.0
2006-03-24 10:37:00,83.787,83.789,83.765,83.765,157100001.0
2006-03-24 10:38:00,83.779,83.791,83.767,83.774,292500003.0
2006-03-24 10:39:00,83.793,83.801,83.756,83.756,235100001.0
2006-03-24 10:40:00,83.755,83.768,83.734,83.752,125299996.0
2006-03-24 10:41:00,83.783,83.813,83.783,83.811,256099996.0
2006-03-24 10:42:00,83.81,83.81,83.77,83.77,352699999.0
2006-03-24 10:43:00,83.755,83.779,83.755,83.773,318699996.0
2006-03-24 10:44:00,83.754,83.776,83.748,83.775,295999997.0
2006-03-24 10:45:00,83.774,83.781,83.756,83.764,99099998.0
2006-03-24 10:46:00,83.76,83.779,83.753,83.769,157099997.0
2006-03-24 10:47:00,83.767,83.768,83.74,83.74,120899999.0
2006-03-24 10:48:00,83.766,83.766,83.739,83.741,224699999.0
2006-03-24 10:49:00,83.753,83.753,83.709,83.714,337699999.0
2006-03-24 10:50:00,83.702,83.717,83.658,83.683,146100000.0
2006-03-24 10:51:00,83.69,83.69,83.626,83.626,294500003.0
2006-03-24 10:52:00,83.638,83.656,83.623,83.63,234599998.0
2006-03-24 10:53:00,83.657,83.677,83.65,83.67,237399999.0
2006-03-24 10:54:00,83.674,83.688,83.661,83.67,136000000.0
2006-03-24 10:55:00,83.694,83.708,83.68,83.697,280000002.0
2006-03-24 10:56:00,83.688,83.753,83.678,83.753,171200000.0
2006-03-24 10:57:00,83.745,83.745,83.717,83.731,95699999.0
2006-03-24 10:58:00,83.732,83.745,83.698,83.698,189899997.0
2006-03-24 10:59:00,83.705,83.75,83.694,83.732,185000002.0
2006-03-24 11:00:00,83.764,83.769,83.704,83.735,139300000.0
2006-03-24 11:01:00,83.752,83.755,83.729,83.732,240400001.0
2006-03-24 11:02:00,83.738,83.772,83.718,83.758,237400002.0
2006-03-24 11:03:00,83.763,83.796,83.763,83.775,224299999.0
2006-03-24 11:04:00,83.739,83.761,83.726,83.735,157000000.0
2006-03-24 11:05:00,83.723,83.744,83.708,83.722,217599996.0
2006-03-24 11:06:00,83.737,83.737,83.704,83.737,150499998.0
2006-03-24 11:07:00,83.715,83.751,83.715,83.727,266200000.0
2006-03-24 11:08:00,83.709,83.737,83.699,83.726,171999998.0
2006-03-24 11:09:00,83.715,83.731,83.705,83.731,229500002.0
2006-03-24 11:10:00,83.74,83.77,83.733,83.751,252999998.0
2006-03-24 11:11:00,83.763,83.783,83.757,83.769,107399999.0
2006-03-24 11:12:00,83.775,83.832,83.765,83.813,255200001.0
2006-03-24 11:13:00,83.832,83.861,83.824,83.861,248000003.0
2006-03-24 11:14:00,83.843,83.87,83.841,83.849,151700001.0
2006-03-24 11:15:00,83.866,83.891,83.849,83.861,125300002.0
2006-03-24 11:16:00,83.861,83.882,83.849,83.868,126899999.0
2006-03-24 11:17:00,83.873,83.873,83.843,83.85,124400000.0
2006-03-24 11:18:00,83.852,83.861,83.828,83.835,260199998.0
2006-03-24 11:19:00,83.854,83.88,83.845,83.862,216099996.0
2006-03-24 11:20:00,83.868,83.886,83.845,83.871,147800000.0
2006-03-24 11:21:00,83.871,83.886,83.856,83.885,183000000.0
2006-03-24 11:22:00,83.872,83.897,83.872,83.887,219599999.0
2006-03-24 11:23:00,83.888,83.892,83.87,83.876,172600000.0
2006-03-24 11:24:00,83.874,83.884,83.852,83.852,356199998.0
2006-03-24 11:25:00,83.845,83.863,83.836,83.858,184400000.0
2006-03-24 11:26:00,83.843,83.872,83.838,83.872,164400003.0
2006-03-24 11:27:00,83.844,83.866,83.833,83.837,158600000.0
2006-03-24 11:28:00,83.835,83.855,83.821,83.824,140000000.0
2006-03-24 11:29:00,83.844,83.844,83.819,83.824,125999998.0
2006-03-24 11:30:00,83.809,83.827,83.78,83.827,196099998.0
2006-03-24 11:31:00,83.826,83.845,83.818,83.845,288499999.0
2006-03-24 11:32:00,83.824,83.856,83.824,83.852,383800002.0
2006-03-24 11:33:00,83.848,83.848,83.811,83.827,181600000.0
2006-03-24 11:34:00,83.833,83.845,83.823,83.845,162600000.0
2006-03-24 11:35:00,83.828,83.843,83.793,83.813,188900000.0
2006-03-24 11:36:00,83.8,83.816,83.788,83.816,125600000.0
2006-03-24 11:37:00,83.807,83.837,83.806,83.83,316400001.0
2006-03-24 11:38:00,83.803,83.822,83.79,83.819,206500000.0
2006-03-24 11:39:00,83.813,83.813,83.78,83.78,146900001.0
2006-03-24 11:40:00,83.736,83.786,83.736,83.781,129199998.0
2006-03-24 11:41:00,83.769,83.785,83.755,83.767,182700000.0
2006-03-24 11:42:00,83.767,83.772,83.745,83.751,253400003.0
2006-03-24 11:43:00,83.759,83.783,83.758,83.783,230699999.0
2006-03-24 11:44:00,83.792,83.794,83.767,83.767,222800003.0
2006-03-24 11:45:00,83.773,83.803,83.772,83.8,215600001.0
2006-03-24 11:46:00,83.797,83.802,83.782,83.786,251999998.0
2006-03-24 11:47:00,83.811,83.832,83.798,83.798,227899999.0
2006-03-24 11:48:00,83.814,83.828,83.795,83.825,133599999.0
2006-03-24 11:49:00,83.815,83.845,83.815,83.839,231999997.0
2006-03-24 11:50:00,83.836,83.842,83.822,83.842,195600001.0
2006-03-24 11:51:00,83.85,83.859,83.824,83.839,302199998.0
2006-03-24 11:52:00,83.842,83.842,83.807,83.807,262899999.0
2006-03-24 11:53:00,83.823,83.846,83.82,83.843,262499999.0
2006-03-24 11:54:00,83.83,83.863,83.816,83.827,300000001.0
2006-03-24 11:55:00,83.79,83.81,83.773,83.788,118800002.0
2006-03-24 11:56:00,83.762,83.778,83.754,83.765,224499998.0
2006-03-24 11:57:00,83.752,83.767,83.735,83.749,161400001.0
2006-03-24 11:58:00,83.737,83.749,83.725,83.733,182100000.0
2006-03-24 11:59:00,83.738,83.748,83.722,83.722,259800002.0
2006-03-24 12:00:00,83.71,83.736,83.707,83.707,268299998.0
2006-03-24 12:01:00,83.711,83.739,83.71,83.722,151300001.0
2006-03-24 12:02:00,83.72,83.736,83.701,83.722,187100001.0
2006-03-24 12:03:00,83.736,83.736,83.697,83.706,94199999.0
2006-03-24 12:04:00,83.706,83.726,83.698,83.716,154300000.0
2006-03-24 12:05:00,83.713,83.714,83.693,83.693,158900002.0
2006-03-24 12:06:00,83.692,83.709,83.681,83.705,116399999.0
2006-03-24 12:07:00,83.681,83.716,83.649,83.716,249000002.0
2006-03-24 12:08:00,83.702,83.702,83.677,83.68,148900000.0
2006-03-24 12:09:00,83.68,83.69,83.656,83.675,307299998.0
2006-03-24 12:10:00,83.661,83.693,83.661,83.67,226099995.0
2006-03-24 12:11:00,83.68,83.682,83.652,83.656,167700000.0
2006-03-24 12:12:00,83.667,83.684,83.666,83.682,151600004.0
2006-03-24 12:13:00,83.656,83.675,83.637,83.654,191500000.0
2006-03-24 12:14:00,83.642,83.686,83.642,83.686,203099999.0
2006-03-24 12:15:00,83.674,83.694,83.651,83.669,209200002.0
2006-03-24 12:16:00,83.675,83.676,83.654,83.656,175499998.0
2006-03-24 12:17:00,83.666,83.678,83.65,83.665,236499999.0
2006-03-24 12:18:00,83.67,83.692,83.656,83.675,218700001.0
2006-03-24 12:19:00,83.693,83.716,83.674,83.695,106799999.0
2006-03-24 12:20:00,83.697,83.722,83.68,83.713,310400001.0
2006-03-24 12:21:00,83.707,83.709,83.678,83.678,140600001.0
2006-03-24 12:22:00,83.691,83.706,83.68,83.695,122000001.0
2006-03-24 12:23:00,83.702,83.708,83.679,83.695,167799998.0
2006-03-24 12:24:00,83.703,83.718,83.69,83.71,195500001.0
2006-03-24 12:25:00,83.711,83.714,83.685,83.691,206999999.0
2006-03-24 12:26:00,83.708,83.723,83.692,83.7,135899999.0
2006-03-24 12:27:00,83.713,83.737,83.7,83.737,209200001.0
2006-03-24 12:28:00,83.718,83.743,83.704,83.723,242800000.0
2006-03-24 12:29:00,83.717,83.741,83.709,83.735,231400002.0
2006-03-24 12:30:00,83.705,83.722,83.692,83.71,278200000.0
2006-03-24 12:31:00,83.705,83.728,83.701,83.719,166199999.0
2006-03-24 12:32:00,83.713,83.738,83.708,83.729,217400000.0
2006-03-24 12:33:00,83.728,83.73,83.701,83.702,304099999.0
2006-03-24 12:34:00,83.732,83.732,83.693,83.693,157300000.0
2006-03-24 12:35:00,83.703,83.705,83.679,83.681,220899998.0
2006-03-24 12:36:00,83.676,83.703,83.653,83.703,251000000.0
2006-03-24 12:37:00,83.705,83.71,83.685,83.697,234899999.0
2006-03-24 12:38:00,83.693,83.707,83.669,83.678,90299999.0
2006-03-24 12:39:00,83.672,83.672,83.641,83.649,93400000.0
2006-03-24 12:40:00,83.641,83.658,83.635,83.658,109500002.0
2006-03-24 12:41:00,83.652,83.653,83.613,83.613,137500004.0
2006-03-24 12:42:00,83.602,83.65,83.602,83.627,166899999.0
2006-03-24 12:43:00,83.633,83.678,83.633,83.676,230599997.0
2006-03-24 12:44:00,83.637,83.659,83.607,83.607,142700000.0
2006-03-24 12:45:00,83.625,83.636,83.615,83.621,111600001.0
2006-03-24 12:46:00,83.619,83.649,83.599,83.629,202700002.0
2006-03-24 12:47:00,83.63,83.653,83.585,83.643,120400002.0
2006-03-24 12:48:00,83.632,83.655,83.627,83.654,230199998.0
2006-03-24 12:49:00,83.659,83.668,83.636,83.655,231700001.0
2006-03-24 12:50:00,83.668,83.67,83.649,83.658,201399996.0
2006-03-24 12:51:00,83.657,83.682,83.655,83.672,166599998.0
2006-03-24 12:52:00,83.666,83.675,83.641,83.661,202599998.0
2006-03-24 12:53:00,83.662,83.676,83.642,83.642,131300001.0
2006-03-24 12:54:00,83.65,83.669,83.645,83.657,205699997.0
2006-03-24 12:55:00,83.668,83.671,83.643,83.663,175799996.0
2006-03-24 12:56:00,83.673,83.684,83.656,83.656,146600000.0
2006-03-24 12:57:00,83.634,83.66,83.623,83.623,77500002.0
2006-03-24 12:58:00,83.632,83.633,83.606,83.608,178700001.0
2006-03-24 12:59:00,83.61,83.634,83.598,83.619,111599998.0
2006-03-24 13:00:00,83.613,83.63,83.597,83.606,184999998.0
2006-03-24 13:01:00,83.582,83.602,83.578,83.598,170900001.0
2006-03-24 13:02:00,83.589,83.589,83.553,83.553,219799999.0
2006-03-24 13:03:00,83.577,83.594,83.555,83.568,198300001.0
2006-03-24 13:04:00,83.585,83.59,83.57,83.57,166299997.0
2006-03-24 13:05:00,83.566,83.598,83.563,83.591,147599999.0
2006-03-24 13:06:00,83.591,83.608,83.579,83.608,155499999.0
2006-03-24 13:07:00,83.615,83.615,83.579,83.58,159899998.0
2006-03-24 13:08:00,83.59,83.614,83.575,83.605,166200002.0
2006-03-24 13:09:00,83.571,83.594,83.56,83.575,402299995.0
2006-03-24 13:10:00,83.581,83.597,83.571,83.585,251399997.0
2006-03-24 13:11:00,83.593,83.605,83.578,83.592,169200001.0
2006-03-24 13:12:00,83.61,83.61,83.578,83.593,141600001.0
2006-03-24 13:13:00,83.619,83.623,83.598,83.607,139099998.0
2006-03-24 13:14:00,83.61,83.625,83.588,83.6,192099998.0
2006-03-24 13:15:00,83.58,83.6,83.577,83.595,318100001.0
2006-03-24 13:16:00,83.572,83.594,83.561,83.594,189599999.0
2006-03-24 13:17:00,83.591,83.615,83.572,83.601,165400001.0
2006-03-24 13:18:00,83.616,83.617,83.597,83.603,169099999.0
2006-03-24 13:19:00,83.58,83.609,83.577,83.596,199200002.0
2006-03-24 13:20:00,83.534,83.567,83.482,83.498,109100000.0
2006-03-24 13:21:00,83.492,83.522,83.484,83.501,228200004.0
2006-03-24 13:22:00,83.529,83.537,83.515,83.517,135299999.0
2006-03-24 13:23:00,83.5,83.519,83.492,83.516,137499999.0
2006-03-24 13:24:00,83.52,83.525,83.498,83.501,318600003.0
2006-03-24 13:25:00,83.517,83.545,83.504,83.53,246400002.0
2006-03-24 13:26:00,83.552,83.552,83.522,83.535,143200003.0
2006-03-24 13:27:00,83.548,83.569,83.543,83.561,222200002.0
2006-03-24 13:28:00,83.56,83.56,83.513,83.513,196700001.0
2006-03-24 13:29:00,83.485,83.525,83.485,83.525,150500002.0
2006-03-24 13:30:00,83.499,83.527,83.497,83.525,243500001.0
2006-03-24 13:31:00,83.526,83.584,83.526,83.581,200299998.0
2006-03-24 13:32:00,83.589,83.599,83.561,83.576,225400002.0
2006-03-24 13:33:00,83.567,83.595,83.553,83.563,89500000.0
2006-03-24 13:34:00,83.591,83.591,83.569,83.57,265699998.0
2006-03-24 13:35:00,83.57,83.589,83.554,83.565,224999997.0
2006-03-24 13:36:00,83.545,83.545,83.472,83.472,272700002.0
2006-03-24 13:37:00,83.482,83.482,83.441,83.441,298099998.0
2006-03-24 13:38:00,83.446,83.462,83.436,83.45,86100000.0
2006-03-24 13:39:00,83.457,83.483,83.45,83.46,240300000.0
2006-03-24 13:40:00,83.458,83.487,83.454,83.485,214800001.0
2006-03-24 13:41:00,83.484,83.501,83.468,83.468,204000001.0
2006-03-24 13:42:00,83.488,83.506,83.475,83.475,174600001.0
2006-03-24 13:43:00,83.478,83.522,83.478,83.505,189200002.0
2006-03-24 13:44:00,83.51,83.552,83.5,83.534,222400001.0
2006-03-24 13:45:00,83.562,83.601,83.542,83.583,167699999.0
2006-03-24 13:46:00,83.581,83.601,83.568,83.587,230100000.0
2006-03-24 13:47:00,83.557,83.592,83.557,83.592,106500000.0
2006-03-24 13:48:00,83.571,83.59,83.529,83.543,217700000.0
2006-03-24 13:49:00,83.553,83.567,83.531,83.549,253199998.0
2006-03-24 13:50:00,83.561,83.573,83.535,83.535,155899999.0
2006-03-24 13:51:00,83.532,83.545,83.52,83.52,206500001.0
2006-03-24 13:52:00,83.51,83.542,83.506,83.527,174600000.0
2006-03-24 13:53:00,83.523,83.54,83.509,83.54,163099998.0
2006-03-24 13:54:00,83.494,83.534,83.494,83.524,170799998.0
2006-03-24 13:55:00,83.514,83.537,83.509,83.522,231899999.0
2006-03-24 13:56:00,83.509,83.525,83.494,83.506,187799998.0
2006-03-24 13:57:00,83.494,83.55,83.494,83.55,160200001.0
2006-03-24 13:58:00,83.555,83.592,83.546,83.592,119499999.0
2006-03-24 13:59:00,83.595,83.595,83.558,83.567,148799999.0
2006-03-24 14:00:00,83.585,83.602,83.577,83.6,241599999.0
2006-03-24 14:01:00,83.565,83.596,83.564,83.591,217100005.0
2006-03-24 14:02:00,83.562,83.583,83.559,83.575,165900000.0
2006-03-24 14:03:00,83.563,83.585,83.552,83.573,132600002.0
2006-03-24 14:04:00,83.58,83.602,83.579,83.6,152800001.0
2006-03-24 14:05:00,83.594,83.595,83.571,83.572,241899998.0
2006-03-24 14:06:00,83.564,83.601,83.564,83.583,186100000.0
2006-03-24 14:07:00,83.574,83.596,83.573,83.592,328099997.0
2006-03-24 14:08:00,83.581,83.597,83.557,83.572,138699999.0
2006-03-24 14:09:00,83.553,83.574,83.548,83.564,264900003.0
2006-03-24 14:10:00,83.554,83.57,83.548,83.552,158299999.0
2006-03-24 14:11:00,83.569,83.6,83.56,83.58,223100001.0
2006-03-24 14:12:00,83.607,83.627,83.591,83.612,175199998.0
2006-03-24 14:13:00,83.628,83.642,83.613,83.627,203099998.0
2006-03-24 14:14:00,83.643,83.643,83.619,83.62,239900000.0
2006-03-24 14:15:00,83.631,83.64,83.607,83.625,295099998.0
2006-03-24 14:16:00,83.632,83.641,83.615,83.634,241899998.0
2006-03-24 14:17:00,83.612,83.639,83.612,83.639,165900002.0
2006-03-24 14:18:00,83.628,83.633,83.608,83.608,173899999.0
2006-03-24 14:19:00,83.614,83.642,83.599,83.635,201599999.0
2006-03-24 14:20:00,83.623,83.639,83.608,83.624,204099997.0
2006-03-24 14:21:00,83.61,83.639,83.602,83.639,122700002.0
2006-03-24 14:22:00,83.649,83.675,83.637,83.652,179599999.0
2006-03-24 14:23:00,83.653,83.674,83.643,83.653,125199999.0
2006-03-24 14:24:00,83.637,83.637,83.595,83.598,255799998.0
2006-03-24 14:25:00,83.612,83.612,83.565,83.565,169900001.0
2006-03-24 14:26:00,83.583,83.593,83.56,83.576,174200002.0
2006-03-24 14:27:00,83.586,83.609,83.585,83.601,317800001.0
2006-03-24 14:28:00,83.603,83.606,83.567,83.58,165799999.0
2006-03-24 14:29:00,83.595,83.603,83.572,83.596,154800001.0
2006-03-24 14:30:00,83.59,83.599,83.572,83.581,254800000.0
2006-03-24 14:31:00,83.599,83.604,83.582,83.589,164999999.0
2006-03-24 14:32:00,83.611,83.618,83.598,83.606,253199997.0
2006-03-24 14:33:00,83.613,83.625,83.595,83.595,152600003.0
2006-03-24 14:34:00,83.621,83.622,83.601,83.602,236399996.0
2006-03-24 14:35:00,83.603,83.626,83.6,83.615,157500000.0
2006-03-24 14:36:00,83.607,83.636,83.607,83.633,177000002.0
2006-03-24 14:37:00,83.635,83.64,83.603,83.614,251400001.0
2006-03-24 14:38:00,83.615,83.637,83.61,83.625,207100002.0
2006-03-24 14:39:00,83.63,83.663,83.617,83.663,85699998.0
2006-03-24 14:40:00,83.664,83.668,83.647,83.661,160799998.0
2006-03-24 14:41:00,83.661,83.684,83.631,83.662,215399998.0
2006-03-24 14:42:00,83.652,83.66,83.634,83.634,167000001.0
2006-03-24 14:43:00,83.663,83.674,83.653,83.656,104700000.0
2006-03-24 14:44:00,83.677,83.677,83.639,83.662,263299999.0
2006-03-24 14:45:00,83.657,83.684,83.653,83.676,239099999.0
2006-03-24 14:46:00,83.672,83.674,83.65,83.656,174100000.0
2006-03-24 14:47:00,83.678,83.694,83.664,83.675,180500000.0
2006-03-24 14:48:00,83.674,83.693,83.667,83.685,233799997.0
2006-03-24 14:49:00,83.671,83.686,83.657,83.667,138999997.0
2006-03-24 14:50:00,83.678,83.698,83.667,83.698,119100000.0
2006-03-24 14:51:00,83.674,83.688,83.652,83.684,216399996.0
2006-03-24 14:52:00,83.7,83.7,83.68,83.684,148800000.0
2006-03-24 14:53:00,83.687,83.687,83.645,83.647,133000000.0
2006-03-24 14:54:00,83.659,83.672,83.648,83.651,192500003.0
2006-03-24 14:55:00,83.655,83.679,83.655,83.679,113200001.0
2006-03-24 14:56:00,83.662,83.675,83.645,83.659,198099998.0
2006-03-24 14:57:00,83.654,83.681,83.643,83.676,142700000.0
2006-03-24 14:58:00,83.672,83.702,83.672,83.695,110099998.0
2006-03-24 14:59:00,83.661,83.695,83.661,83.675,179000000.0
2006-03-24 15:00:00,83.64,83.678,83.64,83.678,129599999.0
2006-03-24 15:01:00,83.668,83.702,83.667,83.702,301899999.0
2006-03-24 15:02:00,83.701,83.709,83.679,83.692,154100000.0
2006-03-24 15:03:00,83.679,83.698,83.67,83.687,207200001.0
2006-03-24 15:04:00,83.68,83.68,83.653,83.653,73900000.0
2006-03-24 15:05:00,83.676,83.678,83.651,83.665,242299998.0
2006-03-24 15:06:00,83.666,83.68,83.644,83.675,198500000.0
2006-03-24 15:07:00,83.673,83.684,83.607,83.659,171999999.0
2006-03-24 15:08:00,83.673,83.7,83.667,83.7,181000001.0
2006-03-24 15:09:00,83.703,83.709,83.664,83.681,269599998.0
2006-03-24 15:10:00,83.717,83.721,83.689,83.703,207300003.0
2006-03-24 15:11:00,83.705,83.722,83.688,83.722,102600001.0
2006-03-24 15:12:00,83.703,83.722,83.692,83.707,202300000.0
2006-03-24 15:13:00,83.69,83.708,83.682,83.7,203900000.0
2006-03-24 15:14:00,83.714,83.74,83.712,83.74,114700000.0
2006-03-24 15:15:00,83.748,83.748,83.727,83.742,151799999.0
2006-03-24 15:16:00,83.725,83.75,83.725,83.75,84399999.0
2006-03-24 15:17:00,83.748,83.764,83.729,83.738,172900000.0
2006-03-24 15:18:00,83.752,83.769,83.748,83.754,213400001.0
2006-03-24 15:19:00,83.747,83.798,83.733,83.779,195700005.0
2006-03-24 15:20:00,83.809,83.819,83.781,83.795,293099997.0
2006-03-24 15:21:00,83.79,83.807,83.775,83.791,144599999.0
2006-03-24 15:22:00,83.777,83.798,83.77,83.785,210899996.0
2006-03-24 15:23:00,83.773,83.774,83.744,83.744,128400001.0
2006-03-24 15:24:00,83.741,83.742,83.715,83.718,171899999.0
2006-03-24 15:25:00,83.722,83.737,83.712,83.732,101699999.0
2006-03-24 15:26:00,83.731,83.755,83.718,83.74,298599998.0
2006-03-24 15:27:00,83.753,83.756,83.729,83.735,175399999.0
2006-03-24 15:28:00,83.742,83.76,83.741,83.755,177700001.0
2006-03-24 15:29:00,83.765,83.765,83.741,83.757,234800003.0
2006-03-24 15:30:00,83.722,83.744,83.71,83.729,152100000.0
2006-03-24 15:31:00,83.707,83.737,83.707,83.733,299499998.0
2006-03-24 15:32:00,83.715,83.763,83.715,83.763,56400000.0
2006-03-24 15:33:00,83.733,83.752,83.681,83.697,115400000.0
2006-03-24 15:34:00,83.687,83.732,83.684,83.732,221100000.0
2006-03-24 15:35:00,83.739,83.748,83.724,83.742,257500000.0
2006-03-24 15:36:00,83.732,83.743,83.71,83.72,163499998.0
2006-03-24 15:37:00,83.714,83.727,83.69,83.706,130700000.0
2006-03-24 15:38:00,83.705,83.709,83.676,83.676,171000001.0
2006-03-24 15:39:00,83.653,83.679,83.651,83.674,156499999.0
2006-03-24 15:40:00,83.701,83.8,83.701,83.774,213100000.0
2006-03-24 15:41:00,83.782,83.809,83.769,83.787,130800000.0
2006-03-24 15:42:00,83.786,83.792,83.763,83.763,205699998.0
2006-03-24 15:43:00,83.746,83.763,83.734,83.762,243600003.0
2006-03-24 15:44:00,83.738,83.761,83.729,83.754,147200000.0
2006-03-24 15:45:00,83.768,83.774,83.718,83.718,329400006.0
2006-03-24 15:46:00,83.738,83.76,83.721,83.721,206099996.0
2006-03-24 15:47:00,83.727,83.73,83.692,83.7,219099999.0
2006-03-24 15:48:00,83.7,83.722,83.677,83.705,152300001.0
2006-03-24 15:49:00,83.715,83.732,83.669,83.68,146100001.0
2006-03-24 15:50:00,83.658,83.672,83.638,83.65,196100001.0
2006-03-24 15:51:00,83.634,83.644,83.61,83.619,170499999.0
2006-03-24 15:52:00,83.628,83.65,83.619,83.644,242899998.0
2006-03-24 15:53:00,83.65,83.662,83.636,83.641,173100000.0
2006-03-24 15:54:00,83.658,83.684,83.646,83.668,272200001.0
2006-03-24 15:55:00,83.682,83.684,83.655,83.655,223299997.0
2006-03-24 15:56:00,83.652,83.673,83.647,83.654,211999998.0
2006-03-24 15:57:00,83.649,83.659,83.624,83.624,123900001.0
2006-03-24 15:58:00,83.636,83.641,83.612,83.612,210600001.0
2006-03-24 15:59:00,83.617,83.646,83.615,83.628,123399999.0
2006-03-24 16:00:00,83.61,83.643,83.601,83.62,224700000.0
2006-03-24 16:01:00,83.622,83.662,83.622,83.662,183399998.0
2006-03-24 16:02:00,83.668,83.677,83.653,83.665,206200001.0
2006-03-24 16:03:00,83.671,83.692,83.658,83.688,165499999.0
2006-03-24 16:04:00,83.688,83.735,83.68,83.735,204499999.0
2006-03-24 16:05:00,83.751,83.843,83.743,83.824,229600001.0
2006-03-24 16:06:00,83.847,83.877,83.843,83.858,189500001.0
2006-03-24 16:07:00,83.849,83.849,83.822,83.829,266799997.0
2006-03-24 16:08:00,83.844,83.863,83.825,83.848,305399999.0
2006-03-24 16:09:00,83.871,83.879,83.854,83.857,212599999.0
2006-03-24 16:10:00,83.886,83.96,83.886,83.96,115399997.0
2006-03-24 16:11:00,83.941,83.941,83.897,83.915,165300003.0
2006-03-24 16:12:00,83.938,83.948,83.92,83.924,347399991.0
2006-03-24 16:13:00,83.94,83.949,83.921,83.921,179800003.0
2006-03-24 16:14:00,83.876,83.921,83.876,83.894,143000001.0
2006-03-24 16:15:00,83.892,83.892,83.867,83.867,112900002.0
2006-03-24 16:16:00,83.859,83.883,83.859,83.879,126700000.0
2006-03-24 16:17:00,83.85,83.871,83.833,83.871,244699998.0
2006-03-24 16:18:00,83.844,83.86,83.824,83.851,209800000.0
2006-03-24 16:19:00,83.845,83.867,83.814,83.827,119100001.0
2006-03-24 16:20:00,83.807,83.826,83.804,83.826,251900003.0
2006-03-24 16:21:00,83.812,83.831,83.805,83.83,172299998.0
2006-03-24 16:22:00,83.844,83.85,83.829,83.83,254299996.0
2006-03-24 16:23:00,83.839,83.861,83.823,83.837,215800001.0
2006-03-24 16:24:00,83.824,83.845,83.824,83.843,85699998.0
2006-03-24 16:25:00,83.848,83.856,83.829,83.829,190799999.0
2006-03-24 16:26:00,83.838,83.861,83.82,83.861,135399998.0
2006-03-24 16:27:00,83.865,83.865,83.83,83.842,175300001.0
2006-03-24 16:28:00,83.847,83.852,83.826,83.828,69100001.0
2006-03-24 16:29:00,83.832,83.838,83.813,83.813,141300001.0
2006-03-24 16:30:00,83.823,83.832,83.801,83.81,333399997.0
2006-03-24 16:31:00,83.798,83.823,83.787,83.799,127600002.0
2006-03-24 16:32:00,83.776,83.793,83.738,83.759,180100000.0
2006-03-24 16:33:00,83.746,83.762,83.742,83.756,199200000.0
2006-03-24 16:34:00,83.742,83.769,83.74,83.745,178900001.0
2006-03-24 16:35:00,83.714,83.737,83.706,83.727,248199999.0
2006-03-24 16:36:00,83.699,83.725,83.692,83.705,282800000.0
2006-03-24 16:37:00,83.712,83.719,83.691,83.693,208199998.0
2006-03-24 16:38:00,83.691,83.713,83.678,83.685,133399999.0
2006-03-24 16:39:00,83.682,83.686,83.644,83.644,212200000.0
2006-03-24 16:40:00,83.667,83.686,83.651,83.665,171899998.0
2006-03-24 16:41:00,83.689,83.7,83.677,83.683,190999999.0
2006-03-24 16:42:00,83.665,83.689,83.647,83.659,340200002.0
2006-03-24 16:43:00,83.615,83.634,83.601,83.624,152299997.0
2006-03-24 16:44:00,83.602,83.623,83.595,83.602,185700002.0
2006-03-24 16:45:00,83.599,83.617,83.586,83.598,187099997.0
2006-03-24 16:46:00,83.608,83.645,83.608,83.645,259700004.0
2006-03-24 16:47:00,83.629,83.645,83.621,83.63,113600001.0
2006-03-24 16:48:00,83.619,83.643,83.606,83.622,188899997.0
2006-03-24 16:49:00,83.613,83.627,83.595,83.595,159800000.0
2006-03-24 16:50:00,83.613,83.613,83.572,83.58,227200002.0
2006-03-24 16:51:00,83.605,83.615,83.591,83.598,141599999.0
2006-03-24 16:52:00,83.613,83.654,83.603,83.636,283099999.0
2006-03-24 16:53:00,83.657,83.658,83.622,83.622,221600000.0
2006-03-24 16:54:00,83.623,83.639,83.603,83.621,90900000.0
2006-03-24 16:55:00,83.644,83.658,83.623,83.623,167800000.0
2006-03-24 16:56:00,83.633,83.675,83.633,83.675,92000001.0
2006-03-24 16:57:00,83.662,83.696,83.659,83.688,216299999.0
2006-03-24 16:58:00,83.682,83.699,83.662,83.679,208399998.0
2006-03-24 16:59:00,83.709,83.75,83.703,83.72,173599999.0
2006-03-24 17:00:00,83.721,83.749,83.702,83.735,268199999.0
2006-03-24 17:01:00,83.742,83.746,83.647,83.647,150300000.0
2006-03-24 17:02:00,83.645,83.667,83.634,83.645,136100000.0
2006-03-24 17:03:00,83.635,83.654,83.606,83.608,212100000.0
2006-03-24 17:04:00,83.618,83.632,83.602,83.619,207900000.0
2006-03-24 17:05:00,83.608,83.628,83.59,83.597,65600000.0
2006-03-24 17:06:00,83.605,83.634,83.605,83.607,114100000.0
2006-03-24 17:07:00,83.622,83.646,83.609,83.635,143999999.0
2006-03-24 17:08:00,83.634,83.665,83.634,83.647,81100000.0
2006-03-24 17:09:00,83.613,83.615,83.573,83.573,141200000.0
2006-03-24 17:10:00,83.581,83.612,83.581,83.596,170100001.0
2006-03-24 17:11:00,83.589,83.613,83.579,83.593,219700000.0
2006-03-24 17:12:00,83.617,83.642,83.607,83.62,205599998.0
2006-03-24 17:13:00,83.635,83.637,83.569,83.576,213100003.0
2006-03-24 17:14:00,83.577,83.577,83.526,83.529,184399998.0
2006-03-24 17:15:00,83.525,83.542,83.483,83.493,258300000.0
2006-03-24 17:16:00,83.474,83.492,83.405,83.406,221400003.0
2006-03-24 17:17:00,83.405,83.418,83.357,83.357,276299999.0
2006-03-24 17:18:00,83.389,83.428,83.376,83.41,131800000.0
2006-03-24 17:19:00,83.418,83.418,83.363,83.363,180300003.0
2006-03-24 17:20:00,83.362,83.4,83.362,83.376,223099998.0
2006-03-24 17:21:00,83.377,83.444,83.374,83.425,217100003.0
2006-03-24 17:22:00,83.427,83.444,83.418,83.444,186899998.0
2006-03-24 17:23:00,83.421,83.452,83.416,83.452,179299998.0
2006-03-24 17:24:00,83.455,83.461,83.404,83.416,214999998.0
2006-03-24 17:25:00,83.391,83.437,83.391,83.42,215099999.0
2006-03-24 17:26:00,83.412,83.428,83.396,83.411,155200000.0
2006-03-24 17:27:00,83.449,83.485,83.44,83.485,175599999.0
2006-03-24 17:28:00,83.465,83.488,83.462,83.477,238099999.0
2006-03-24 17:29:00,83.468,83.493,83.453,83.478,129500001.0
2006-03-24 17:30:00,83.485,83.495,83.465,83.48,127100001.0
2006-03-24 17:31:00,83.487,83.487,83.456,83.463,191500002.0
2006-03-24 17:32:00,83.461,83.503,83.461,83.503,200999999.0
2006-03-24 17:33:00,83.488,83.509,83.472,83.503,175200001.0
2006-03-24 17:34:00,83.506,83.518,83.489,83.5,88199999.0
2006-03-24 17:35:00,83.51,83.547,83.51,83.542,160300000.0
2006-03-24 17:36:00,83.518,83.591,83.518,83.572,182400000.0
2006-03-24 17:37:00,83.591,83.605,83.581,83.599,146700000.0
2006-03-24 17:38:00,83.591,83.627,83.591,83.611,114700000.0
2006-03-24 17:39:00,83.622,83.637,83.597,83.624,226900000.0
2006-03-24 17:40:00,83.617,83.647,83.61,83.647,150599998.0
2006-03-24 17:41:00,83.645,83.662,83.597,83.62,222999999.0
2006-03-24 17:42:00,83.607,83.64,83.607,83.636,196200002.0
2006-03-24 17:43:00,83.622,83.688,83.622,83.678,141900000.0
2006-03-24 17:44:00,83.665,83.665,83.596,83.596,207499999.0
2006-03-24 17:45:00,83.558,83.587,83.556,83.587,242900000.0
2006-03-24 17:46:00,83.596,83.63,83.596,83.626,84399999.0
2006-03-24 17:47:00,83.608,83.646,83.608,83.646,123400001.0
2006-03-24 17:48:00,83.645,83.655,83.624,83.624,129100000.0
2006-03-24 17:49:00,83.61,83.633,83.587,83.613,156100000.0
2006-03-24 17:50:00,83.595,83.618,83.593,83.611,257900001.0
2006-03-24 17:51:00,83.596,83.63,83.596,83.63,305200003.0
2006-03-24 17:52:00,83.633,83.646,83.626,83.644,163700000.0
2006-03-24 17:53:00,83.651,83.661,83.624,83.642,241700000.0
2006-03-24 17:54:00,83.676,83.676,83.641,83.661,89000000.0
2006-03-24 17:55:00,83.666,83.678,83.647,83.655,127800003.0
2006-03-24 17:56:00,83.66,83.728,83.66,83.728,123499998.0
2006-03-24 17:57:00,83.716,83.716,83.674,83.677,140700000.0
2006-03-24 17:58:00,83.658,83.678,83.628,83.642,203900004.0
2006-03-24 17:59:00,83.616,83.641,83.599,83.611,261099999.0
2006-03-24 18:00:00,83.589,83.607,83.552,83.58,248000000.0
2006-03-24 18:01:00,83.595,83.599,83.558,83.558,1311600000.0
2006-03-24 18:02:00,83.569,83.58,83.525,83.545,1877499995.0
2006-03-24 18:03:00,83.544,83.557,83.525,83.545,1976199991.0
2006-03-24 18:04:00,83.562,83.575,83.537,83.555,1755399991.0
2006-03-24 18:05:00,83.577,83.585,83.552,83.559,1988800000.0
2006-03-24 18:06:00,83.574,83.59,83.529,83.555,1638699994.0
2006-03-24 18:07:00,83.52,83.56,83.51,83.53,1682599997.0
2006-03-24 18:08:00,83.52,83.55,83.47,83.52,1682599997.0
2006-03-24 18:09:00,83.494,83.521,83.494,83.5,1682599997.0
2006-03-24 18:10:00,83.518,83.533,83.503,83.503,1899900003.0
2006-03-24 18:11:00,83.518,83.542,83.51,83.537,1039399996.0
2006-03-24 18:12:00,83.527,83.559,83.516,83.528,1209599993.0
2006-03-24 18:13:00,83.507,83.552,83.507,83.535,1619799987.0
2006-03-24 18:14:00,83.536,83.553,83.52,83.539,1446199995.0
2006-03-24 18:15:00,83.49,83.53,83.47,83.5,557999999.0
2006-03-24 18:16:00,83.5,83.54,83.49,83.5,557999999.0
2006-03-24 18:17:00,83.548,83.573,83.546,83.572,557999999.0
2006-03-24 18:18:00,83.576,83.576,83.533,83.551,1191900004.0
2006-03-24 18:19:00,83.536,83.563,83.526,83.538,1781000001.0
2006-03-24 18:20:00,83.535,83.539,83.5,83.505,1452399992.0
2006-03-24 18:21:00,83.522,83.526,83.488,83.495,1381699997.0
2006-03-24 18:22:00,83.503,83.503,83.465,83.467,1558200000.0
2006-03-24 18:23:00,83.51,83.56,83.51,83.55,1454599996.0
2006-03-24 18:24:00,83.491,83.512,83.479,83.492,1454599996.0
2006-03-24 18:25:00,83.54,83.55,83.49,83.54,1876700002.0
2006-03-24 18:26:00,83.474,83.494,83.454,83.468,1876700002.0
2006-03-24 18:27:00,83.452,83.47,83.446,83.465,1239800004.0
2006-03-24 18:28:00,83.455,83.483,83.453,83.473,1189599993.0
2006-03-24 18:29:00,83.483,83.494,83.462,83.475,1365299999.0
2006-03-24 18:30:00,83.474,83.496,83.459,83.479,733199998.0
2006-03-24 18:31:00,83.471,83.488,83.462,83.482,1176500001.0
2006-03-24 18:32:00,83.47,83.494,83.463,83.477,1828200001.0
2006-03-24 18:33:00,83.458,83.489,83.452,83.487,1853399990.0
2006-03-24 18:34:00,83.483,83.5,83.472,83.485,1471899996.0
2006-03-24 18:35:00,83.488,83.496,83.465,83.465,1760899991.0
2006-03-24 18:36:00,83.471,83.494,83.467,83.489,1420100012.0
2006-03-24 18:37:00,83.488,83.506,83.478,83.505,1076799997.0
2006-03-24 18:38:00,83.512,83.52,83.485,83.485,746099998.0
2006-03-24 18:39:00,83.492,83.492,83.468,83.472,545299997.0
2006-03-24 18:40:00,83.461,83.481,83.436,83.436,814599995.0
2006-03-24 18:41:00,83.451,83.463,83.425,83.433,828799998.0
2006-03-24 18:42:00,83.449,83.454,83.422,83.433,814800009.0
2006-03-24 18:43:00,83.452,83.482,83.429,83.454,1408399995.0
2006-03-24 18:44:00,83.467,83.481,83.442,83.442,781300001.0
2006-03-24 18:45:00,83.471,83.474,83.445,83.445,957700000.0
2006-03-24 18:46:00,83.479,83.538,83.472,83.538,677500004.0
2006-03-24 18:47:00,83.528,83.545,83.515,83.529,482799998.0
2006-03-24 18:48:00,83.526,83.526,83.482,83.482,749999999.0
2006-03-24 18:49:00,83.486,83.499,83.471,83.478,781900000.0
2006-03-24 18:50:00,83.487,83.518,83.477,83.494,1087000004.0
2006-03-24 18:51:00,83.477,83.502,83.472,83.48,373899997.0
2006-03-24 18:52:00,83.47,83.492,83.457,83.492,786000003.0
2006-03-24 18:53:00,83.492,83.497,83.442,83.442,905099997.0
2006-03-24 18:54:00,83.472,83.472,83.433,83.446,960200003.0
2006-03-24 18:55:00,83.452,83.487,83.444,83.474,1091399997.0
2006-03-24 18:56:00,83.47,83.485,83.453,83.466,627899999.0
2006-03-24 18:57:00,83.465,83.495,83.455,83.48,381299999.0
2006-03-24 18:58:00,83.467,83.487,83.446,83.465,1162899998.0
2006-03-24 18:59:00,83.48,83.499,83.464,83.486,912999994.0
2006-03-24 19:00:00,83.466,83.487,83.454,83.475,715200002.0
2006-03-24 19:01:00,83.477,83.496,83.458,83.467,556400004.0
2006-03-24 19:02:00,83.471,83.496,83.47,83.496,274999997.0
2006-03-24 19:03:00,83.491,83.496,83.464,83.465,788200005.0
2006-03-24 19:04:00,83.47,83.488,83.456,83.473,688099996.0
2006-03-24 19:05:00,83.475,83.49,83.462,83.485,420100000.0
2006-03-24 19:06:00,83.477,83.491,83.46,83.48,496099995.0
2006-03-24 19:07:00,83.47,83.493,83.464,83.482,1207799997.0
2006-03-24 19:08:00,83.46,83.482,83.418,83.435,940199999.0
2006-03-24 19:09:00,83.432,83.46,83.416,83.434,640299998.0
2006-03-24 19:10:00,83.432,83.452,83.412,83.43,469399994.0
2006-03-24 19:11:00,83.431,83.443,83.416,83.423,169499999.0
2006-03-24 19:12:00,83.44,83.442,83.406,83.418,389599999.0
2006-03-24 19:13:00,83.436,83.451,83.409,83.421,308199997.0
2006-03-24 19:14:00,83.445,83.461,83.431,83.443,458999997.0
2006-03-24 19:15:00,83.454,83.478,83.445,83.47,571099999.0
2006-03-24 19:16:00,83.448,83.466,83.442,83.463,335099995.0
2006-03-24 19:17:00,83.448,83.469,83.446,83.468,576899997.0
2006-03-24 19:18:00,83.46,83.477,83.442,83.442,616000006.0
2006-03-24 19:19:00,83.45,83.477,83.45,83.477,687300003.0
2006-03-24 19:20:00,83.478,83.481,83.453,83.453,516299994.0
2006-03-24 19:21:00,83.462,83.473,83.452,83.455,291099996.0
2006-03-24 19:22:00,83.464,83.513,83.433,83.477,301799997.0
2006-03-24 19:23:00,83.495,83.505,83.465,83.495,1408099998.0
2006-03-24 19:24:00,83.48,83.51,83.477,83.495,655900001.0
2006-03-24 19:25:00,83.491,83.491,83.443,83.443,885500001.0
2006-03-24 19:26:00,83.453,83.478,83.446,83.46,1250200000.0
2006-03-24 19:27:00,83.465,83.47,83.446,83.451,1047000001.0
2006-03-24 19:28:00,83.445,83.47,83.443,83.465,567099998.0
2006-03-24 19:29:00,83.464,83.476,83.444,83.463,779200007.0
2006-03-24 19:30:00,83.473,83.495,83.463,83.492,803799996.0
2006-03-24 19:31:00,83.491,83.496,83.468,83.471,624599997.0
2006-03-24 19:32:00,83.493,83.495,83.467,83.475,731999996.0
2006-03-24 19:33:00,83.472,83.494,83.452,83.475,575499998.0
2006-03-24 19:34:00,83.463,83.463,83.437,83.437,920199997.0
2006-03-24 19:35:00,83.449,83.452,83.421,83.421,862900002.0
2006-03-24 19:36:00,83.446,83.458,83.429,83.429,545999999.0
2006-03-24 19:37:00,83.433,83.45,83.421,83.45,190499998.0
2006-03-24 19:38:00,83.426,83.446,83.414,83.416,831700001.0
2006-03-24 19:39:00,83.403,83.444,83.403,83.437,905599999.0
2006-03-24 19:40:00,83.421,83.446,83.411,83.43,744199996.0
2006-03-24 19:41:00,83.437,83.451,83.414,83.432,862999999.0
2006-03-24 19:42:00,83.44,83.456,83.426,83.428,562300003.0
2006-03-24 19:43:00,83.454,83.473,83.439,83.455,224200000.0
2006-03-24 19:44:00,83.477,83.477,83.442,83.442,521799998.0
2006-03-24 19:45:00,83.46,83.47,83.44,83.457,494299999.0
2006-03-24 19:46:00,83.46,83.482,83.444,83.465,358599999.0
2006-03-24 19:47:00,83.48,83.49,83.46,83.469,225500000.0
2006-03-24 19:48:00,83.485,83.49,83.451,83.477,851399998.0
2006-03-24 19:49:00,83.477,83.49,83.446,83.48,680499998.0
2006-03-24 19:50:00,83.47,83.487,83.462,83.474,485600000.0
2006-03-24 19:51:00,83.471,83.496,83.47,83.485,257499999.0
2006-03-24 19:52:00,83.485,83.496,83.447,83.47,537999997.0
2006-03-24 19:53:00,83.488,83.488,83.462,83.47,886399988.0
2006-03-24 19:54:00,83.463,83.484,83.452,83.472,640200000.0
2006-03-24 19:55:00,83.475,83.478,83.441,83.458,393299991.0
2006-03-24 19:56:00,83.461,83.488,83.457,83.475,360900001.0
2006-03-24 19:57:00,83.466,83.489,83.461,83.484,387299999.0
2006-03-24 19:58:00,83.465,83.486,83.452,83.468,663900002.0
2006-03-24 19:59:00,83.462,83.472,83.438,83.45,769699999.0
2006-03-24 20:00:00,83.466,83.466,83.439,83.442,387400001.0
2006-03-24 20:01:00,83.453,83.471,83.435,83.453,556599999.0
2006-03-24 20:02:00,83.472,83.49,83.462,83.477,633899998.0
2006-03-24 20:03:00,83.454,83.476,83.449,83.473,475699994.0
2006-03-24 20:04:00,83.48,83.48,83.417,83.467,238000003.0
2006-03-24 20:05:00,83.461,83.475,83.435,83.458,596900002.0
2006-03-24 20:06:00,83.456,83.482,83.446,83.482,763399993.0
2006-03-24 20:07:00,83.482,83.496,83.464,83.468,616999998.0
2006-03-24 20:08:00,83.49,83.494,83.464,83.474,428599997.0
2006-03-24 20:09:00,83.487,83.501,83.469,83.469,571800004.0
2006-03-24 20:10:00,83.464,83.481,83.453,83.48,739500001.0
2006-03-24 20:11:00,83.46,83.476,83.435,83.44,820899995.0
2006-03-24 20:12:00,83.441,83.467,83.439,83.467,1415199993.0
2006-03-24 20:13:00,83.467,83.467,83.436,83.438,640000002.0
2006-03-24 20:14:00,83.46,83.466,83.434,83.445,430099997.0
2006-03-24 20:15:00,83.447,83.464,83.436,83.448,724800000.0
2006-03-24 20:16:00,83.454,83.467,83.428,83.45,672700001.0
2006-03-24 20:17:00,83.447,83.466,83.44,83.463,360399997.0
2006-03-24 20:18:00,83.454,83.476,83.454,83.47,241099998.0
2006-03-24 20:19:00,83.467,83.472,83.447,83.45,340700001.0
2006-03-24 20:20:00,83.462,83.465,83.434,83.445,835499999.0
2006-03-24 20:21:00,83.446,83.464,83.423,83.427,570299999.0
2006-03-24 20:22:00,83.429,83.433,83.39,83.391,701199999.0
2006-03-24 20:23:00,83.397,83.416,83.385,83.402,516299999.0
2006-03-24 20:24:00,83.395,83.412,83.377,83.39,428800001.0
2006-03-24 20:25:00,83.385,83.395,83.363,83.37,653300001.0
2006-03-24 20:26:00,83.374,83.386,83.346,83.365,458300000.0
2006-03-24 20:27:00,83.365,83.37,83.347,83.35,400700007.0
2006-03-24 20:28:00,83.365,83.375,83.342,83.345,1166299993.0
2006-03-24 20:29:00,83.365,83.37,83.329,83.33,1235399996.0
2006-03-24 20:30:00,83.343,83.371,83.341,83.36,1280399992.0
2006-03-24 20:31:00,83.364,83.364,83.324,83.324,1283799996.0
2006-03-24 20:32:00,83.335,83.357,83.32,83.347,1009899994.0
2006-03-24 20:33:00,83.359,83.369,83.341,83.354,553799997.0
2006-03-24 20:34:00,83.37,83.37,83.34,83.34,407699998.0
2006-03-24 20:35:00,83.34,83.36,83.272,83.283,418299996.0
2006-03-24 20:36:00,83.275,83.285,83.253,83.271,499400001.0
2006-03-24 20:37:00,83.278,83.297,83.259,83.275,554699995.0
2006-03-24 20:38:00,83.268,83.286,83.237,83.249,878099999.0
2006-03-24 20:39:00,83.245,83.258,83.221,83.238,774499999.0
2006-03-24 20:40:00,83.257,83.257,83.208,83.224,1334600007.0
2006-03-24 20:41:00,83.26,83.283,83.247,83.256,1095199996.0
2006-03-24 20:42:00,83.273,83.322,83.273,83.311,990999995.0
2006-03-24 20:43:00,83.286,83.302,83.276,83.297,904899994.0
2006-03-24 20:44:00,83.295,83.302,83.276,83.279,833300004.0
2006-03-24 20:45:00,83.29,83.305,83.274,83.29,555500004.0
2006-03-24 20:46:00,83.304,83.304,83.26,83.26,622100001.0
2006-03-24 20:47:00,83.287,83.287,83.254,83.275,1228299993.0
2006-03-24 20:48:00,83.272,83.272,83.242,83.255,731799998.0
2006-03-24 20:49:00,83.26,83.28,83.254,83.275,583499999.0
2006-03-24 20:50:00,83.268,83.285,83.242,83.28,975599997.0
2006-03-24 20:51:00,83.273,83.273,83.248,83.25,344499997.0
2006-03-24 20:52:00,83.238,83.265,83.238,83.262,329900001.0
2006-03-24 20:53:00,83.263,83.273,83.239,83.239,1085000001.0
2006-03-24 20:54:00,83.249,83.261,83.227,83.241,531699997.0
2006-03-24 20:55:00,83.264,83.276,83.238,83.238,1289700001.0
2006-03-24 20:56:00,83.233,83.266,83.233,83.262,860700002.0
2006-03-24 20:57:00,83.262,83.267,83.23,83.236,704899999.0
2006-03-24 20:58:00,83.235,83.265,83.232,83.256,1417300005.0
2006-03-24 20:59:00,83.249,83.264,83.219,83.256,1080199999.0
2006-03-24 21:00:00,83.255,83.265,83.237,83.252,1081799994.0
2006-03-24 21:01:00,83.241,83.27,83.236,83.262,985300004.0
2006-03-24 21:02:00,83.251,83.267,83.245,83.257,365099999.0
2006-03-24 21:03:00,83.256,83.263,83.24,83.246,392299999.0
2006-03-24 21:04:00,83.26,83.262,83.204,83.204,484700001.0
2006-03-24 21:05:00,83.22,83.24,83.191,83.218,753300001.0
2006-03-24 21:06:00,83.22,83.244,83.216,83.226,750200002.0
2006-03-24 21:07:00,83.2,83.233,83.196,83.22,672200000.0
2006-03-24 21:08:00,83.224,83.235,83.201,83.207,739000000.0
2006-03-24 21:09:00,83.225,83.243,83.212,83.224,354400004.0
2006-03-24 21:10:00,83.23,83.26,83.216,83.253,878199997.0
2006-03-24 21:11:00,83.256,83.269,83.242,83.243,492200004.0
2006-03-24 21:12:00,83.264,83.264,83.234,83.262,288500003.0
2006-03-24 21:13:00,83.252,83.277,83.25,83.274,413999998.0
2006-03-24 21:14:00,83.273,83.273,83.242,83.248,721500004.0
2006-03-24 21:15:00,83.237,83.27,83.227,83.252,938000000.0
2006-03-24 21:16:00,83.23,83.262,83.23,83.257,884399996.0
2006-03-24 21:17:00,83.23,83.25,83.209,83.24,927200002.0
2006-03-24 21:18:00,83.225,83.247,83.204,83.247,716199992.0
2006-03-24 21:19:00,83.243,83.249,83.223,83.229,863200006.0
2006-03-24 21:20:00,83.246,83.248,83.219,83.232,1255799999.0
2006-03-24 21:21:00,83.228,83.253,83.225,83.253,856199997.0
2006-03-24 21:22:00,83.259,83.273,83.242,83.245,938600003.0
2006-03-24 21:23:00,83.258,83.283,83.257,83.283,563900000.0
2006-03-24 21:24:00,83.283,83.285,83.252,83.252,765799995.0
2006-03-24 21:25:00,83.259,83.301,83.259,83.272,1080899992.0
2006-03-24 21:26:00,83.276,83.305,83.275,83.295,464099998.0
2006-03-24 21:27:00,83.288,83.304,83.284,83.303,468200003.0
2006-03-24 21:28:00,83.299,83.303,83.277,83.295,389900001.0
2006-03-24 21:29:00,83.292,83.295,83.261,83.274,641699999.0
2006-03-24 21:30:00,83.255,83.273,83.243,83.262,477399999.0
2006-03-24 21:31:00,83.272,83.28,83.246,83.262,284499999.0
2006-03-24 21:32:00,83.272,83.277,83.248,83.248,440899994.0
2006-03-24 21:33:00,83.27,83.27,83.242,83.249,605100000.0
2006-03-24 21:34:00,83.275,83.275,83.25,83.25,197699998.0
2006-03-24 21:35:00,83.248,83.267,83.245,83.263,422800001.0
2006-03-24 21:36:00,83.262,83.267,83.233,83.233,484699998.0
2006-03-24 21:37:00,83.241,83.243,83.213,83.228,629499995.0
2006-03-24 21:38:00,83.211,83.223,83.202,83.209,159299998.0
2006-03-24 21:39:00,83.207,83.233,83.204,83.217,360500001.0
2006-03-24 21:40:00,83.174,83.207,83.165,83.184,433099995.0
2006-03-24 21:41:00,83.187,83.205,83.175,83.178,365799998.0
2006-03-24 21:42:00,83.184,83.217,83.184,83.217,380299999.0
2006-03-24 21:43:00,83.221,83.225,83.192,83.2,344300001.0
2006-03-24 21:44:00,83.21,83.22,83.189,83.206,751800004.0
2006-03-24 21:45:00,83.223,83.247,83.211,83.221,479599998.0
2006-03-24 21:46:00,83.216,83.233,83.208,83.225,142900000.0
2006-03-24 21:47:00,83.218,83.252,83.218,83.252,558000007.0
2006-03-24 21:48:00,83.262,83.277,83.244,83.258,751300001.0
2006-03-24 21:49:00,83.271,83.274,83.244,83.246,189599999.0
2006-03-24 21:50:00,83.263,83.272,83.233,83.233,269799995.0
2006-03-24 21:51:00,83.226,83.251,83.224,83.251,473900001.0
2006-03-24 21:52:00,83.251,83.251,83.229,83.231,191600000.0
2006-03-24 21:53:00,83.245,83.25,83.229,83.238,398499995.0
2006-03-24 21:54:00,83.22,83.25,83.22,83.25,249100002.0
2006-03-24 21:55:00,83.245,83.252,83.224,83.224,233800002.0
2006-03-24 21:56:00,83.223,83.255,83.207,83.224,297399998.0
2006-03-24 21:57:00,83.203,83.222,83.184,83.2,108199999.0
2006-03-24 21:58:00,83.183,83.208,83.183,83.206,214899998.0
2006-03-24 21:59:00,83.202,83.262,83.202,83.243,380899998.0
2006-03-24 22:00:00,83.244,83.254,83.221,83.234,610699998.0
2006-03-24 22:01:00,83.226,83.257,83.221,83.228,518199997.0
2006-03-24 22:02:00,83.201,83.221,83.178,83.207,721299994.0
2006-03-24 22:03:00,83.207,83.234,83.193,83.199,453300001.0
2006-03-24 22:04:00,83.203,83.24,83.203,83.237,662500001.0
2006-03-24 22:05:00,83.236,83.245,83.223,83.231,300399998.0
2006-03-24 22:06:00,83.23,83.25,83.224,83.25,238199997.0
2006-03-24 22:07:00,83.247,83.26,83.231,83.255,293800001.0
2006-03-24 22:08:00,83.239,83.262,83.239,83.262,146300000.0
2006-03-24 22:09:00,83.253,83.275,83.243,83.262,246100000.0
2006-03-24 22:10:00,83.267,83.267,83.232,83.241,215499999.0
2006-03-24 22:11:00,83.24,83.268,83.24,83.264,334400004.0
2006-03-24 22:12:00,83.249,83.27,83.243,83.257,255400001.0
2006-03-24 22:13:00,83.252,83.26,83.228,83.232,457699995.0
2006-03-24 22:14:00,83.228,83.26,83.228,83.248,248200001.0
2006-03-24 22:15:00,83.25,83.25,83.228,83.235,160700001.0
2006-03-24 22:16:00,83.24,83.24,83.201,83.218,399100000.0
2006-03-24 22:17:00,83.233,83.254,83.217,83.237,172299996.0
2006-03-24 22:18:00,83.255,83.263,83.23,83.234,399600002.0
2006-03-24 22:19:00,83.255,83.267,83.236,83.247,381900002.0
2006-03-24 22:20:00,83.251,83.275,83.248,83.263,278699995.0
2006-03-24 22:21:00,83.271,83.282,83.259,83.265,262000000.0
2006-03-24 22:22:00,83.282,83.285,83.256,83.256,217799999.0
2006-03-24 22:23:00,83.265,83.27,83.237,83.25,423000003.0
2006-03-24 22:24:00,83.261,83.273,83.243,83.249,351199999.0
2006-03-24 22:25:00,83.252,83.276,83.252,83.276,324899998.0
2006-03-24 22:26:00,83.273,83.273,83.252,83.253,168799997.0
2006-03-24 22:27:00,83.254,83.276,83.239,83.267,642899996.0
2006-03-24 22:28:00,83.266,83.278,83.244,83.264,405799999.0
2006-03-24 22:29:00,83.275,83.28,83.245,83.257,315900001.0
2006-03-24 22:30:00,83.267,83.273,83.245,83.258,171400001.0
2006-03-24 22:31:00,83.268,83.289,83.245,83.28,538199995.0
2006-03-24 22:32:00,83.269,83.29,83.259,83.28,283700002.0
2006-03-24 22:33:00,83.265,83.282,83.243,83.268,613900006.0
2006-03-24 22:34:00,83.244,83.27,83.24,83.265,437900001.0
2006-03-24 22:35:00,83.267,83.272,83.249,83.251,328999999.0
2006-03-24 22:36:00,83.248,83.274,83.248,83.274,354399997.0
2006-03-24 22:37:00,83.28,83.28,83.249,83.256,218199996.0
2006-03-24 22:38:00,83.28,83.28,83.246,83.265,178499999.0
2006-03-24 22:39:00,83.264,83.287,83.256,83.28,222899998.0
2006-03-24 22:40:00,83.259,83.288,83.251,83.282,367499999.0
2006-03-24 22:41:00,83.254,83.286,83.254,83.283,375999998.0
2006-03-24 22:42:00,83.272,83.295,83.262,83.267,161699999.0
2006-03-24 22:43:00,83.287,83.298,83.26,83.283,294299997.0
2006-03-24 22:44:00,83.266,83.299,83.266,83.288,471100000.0
2006-03-24 22:45:00,83.27,83.302,83.266,83.288,449399994.0
2006-03-24 22:46:00,83.252,83.286,83.239,83.268,249800000.0
2006-03-24 22:47:00,83.291,83.307,83.28,83.281,289899997.0
2006-03-24 22:48:00,83.294,83.311,83.278,83.302,331999999.0
2006-03-24 22:49:00,83.279,83.317,83.277,83.317,373099997.0
2006-03-24 22:50:00,83.317,83.323,83.289,83.303,213800000.0
2006-03-24 22:51:00,83.289,83.32,83.276,83.302,296899999.0
2006-03-24 22:52:00,83.28,83.31,83.274,83.305,170899999.0
2006-03-24 22:53:00,83.307,83.307,83.246,83.265,489800002.0
2006-03-24 22:54:00,83.298,83.313,83.275,83.287,347900005.0
2006-03-24 22:55:00,83.288,83.313,83.277,83.299,404699997.0
2006-03-24 22:56:00,83.279,83.307,83.278,83.305,192199998.0
2006-03-24 22:57:00,83.292,83.313,83.266,83.313,274299994.0
2006-03-24 22:58:00,83.316,83.316,83.263,83.291,155300000.0
2006-03-24 22:59:00,83.287,83.31,83.225,83.225,519099998.0
2006-03-24 23:00:00,83.297,83.308,83.272,83.294,174700000.0
2006-03-24 23:01:00,83.295,83.295,83.215,83.273,109000000.0
2006-03-24 23:02:00,83.276,83.311,83.273,83.305,303600000.0
2006-03-24 23:03:00,83.305,83.31,83.277,83.277,271900002.0
2006-03-24 23:04:00,83.289,83.31,83.275,83.305,208600004.0
2006-03-24 23:05:00,83.297,83.358,83.297,83.358,102300000.0
2006-03-24 23:06:00,83.322,83.367,83.322,83.367,187499998.0
2006-03-24 23:07:00,83.343,83.36,83.318,83.342,205800001.0
2006-03-24 23:08:00,83.324,83.355,83.324,83.355,92999998.0
2006-03-24 23:09:00,83.338,83.356,83.305,83.327,218600000.0
2006-03-24 23:10:00,83.336,83.336,83.3,83.3,286199996.0
2006-03-24 23:11:00,83.327,83.327,83.269,83.275,203099997.0
2006-03-24 23:12:00,83.281,83.302,83.275,83.285,152200000.0
2006-03-24 23:13:00,83.278,83.287,83.262,83.262,166800000.0
2006-03-24 23:14:00,83.26,83.28,83.259,83.275,282299999.0
2006-03-24 23:15:00,83.275,83.279,83.249,83.254,198300001.0
2006-03-24 23:16:00,83.262,83.288,83.242,83.288,182900000.0
2006-03-24 23:17:00,83.276,83.295,83.266,83.293,146500002.0
2006-03-24 23:18:00,83.289,83.289,83.248,83.268,165399999.0
2006-03-24 23:19:00,83.288,83.288,83.261,83.268,146900002.0
2006-03-24 23:20:00,83.272,83.293,83.259,83.276,215099996.0
2006-03-24 23:21:00,83.263,83.289,83.263,83.277,116899999.0
2006-03-24 23:22:00,83.285,83.291,83.26,83.264,238500000.0
2006-03-24 23:23:00,83.263,83.28,83.235,83.263,131700001.0
2006-03-24 23:24:00,83.275,83.285,83.248,83.275,163800000.0
2006-03-24 23:25:00,83.275,83.28,83.256,83.264,236200002.0
2006-03-24 23:26:00,83.27,83.28,83.244,83.244,206200000.0
2006-03-24 23:27:00,83.275,83.28,83.26,83.268,166700000.0
2006-03-24 23:28:00,83.266,83.28,83.258,83.273,143699999.0
2006-03-24 23:29:00,83.257,83.28,83.252,83.275,193100001.0
2006-03-24 23:30:00,83.256,83.275,83.246,83.268,181100000.0
2006-03-24 23:31:00,83.275,83.28,83.237,83.257,159500002.0
2006-03-24 23:32:00,83.27,83.28,83.251,83.267,179199997.0
2006-03-24 23:33:00,83.266,83.28,83.252,83.28,138600001.0
2006-03-24 23:34:00,83.258,83.285,83.248,83.256,266600002.0
2006-03-24 23:35:00,83.275,83.28,83.256,83.256,188699999.0
2006-03-24 23:36:00,83.275,83.28,83.252,83.252,173799998.0
2006-03-24 23:37:00,83.282,83.282,83.246,83.267,173800001.0
2006-03-24 23:38:00,83.27,83.285,83.254,83.261,130000001.0
2006-03-24 23:39:00,83.259,83.28,83.196,83.275,133800002.0
2006-03-24 23:40:00,83.273,83.282,83.258,83.27,232599996.0
2006-03-24 23:41:00,83.267,83.28,83.249,83.273,278799998.0
2006-03-24 23:42:00,83.261,83.282,83.26,83.275,287200004.0
2006-03-24 23:43:00,83.244,83.28,83.244,83.28,149800000.0
2006-03-24 23:44:00,83.268,83.28,83.26,83.275,167399996.0
2006-03-24 23:45:00,83.273,83.28,83.251,83.255,359499997.0
2006-03-24 23:46:00,83.257,83.28,83.255,83.275,193100002.0
2006-03-24 23:47:00,83.275,83.28,83.252,83.265,191600003.0
2006-03-24 23:48:00,83.275,83.28,83.26,83.268,40599999.0
2006-03-24 23:49:00,83.267,83.28,83.247,83.26,118100001.0
2006-03-24 23:50:00,83.253,83.28,83.253,83.275,139699999.0
2006-03-24 23:51:00,83.232,83.278,83.232,83.275,213299997.0
2006-03-24 23:52:00,83.28,83.28,83.25,83.259,183300002.0
2006-03-24 23:53:00,83.255,83.277,83.236,83.277,153199999.0
2006-03-24 23:54:00,83.26,83.275,83.26,83.275,156700001.0
2006-03-24 23:55:00,83.28,83.28,83.257,83.26,265100000.0
2006-03-24 23:56:00,83.26,83.28,83.259,83.28,73500000.0
2006-03-24 23:57:00,83.26,83.28,83.26,83.275,110800000.0
2006-03-24 23:58:00,83.259,83.28,83.255,83.273,142800001.0
2006-03-24 23:59:00,83.277,83.28,83.251,83.251,333200002.0
2006-03-27 00:00:00,83.292,83.315,83.282,83.3,154800005.0
2006-03-27 00:01:00,83.308,83.325,83.27,83.279,235600001.0
2006-03-27 00:02:00,83.286,83.304,83.275,83.304,200399999.0
2006-03-27 00:03:00,83.287,83.311,83.265,83.295,226299999.0
2006-03-27 00:04:00,83.296,83.321,83.27,83.295,166499999.0
2006-03-27 00:05:00,83.305,83.344,83.295,83.321,146800000.0
2006-03-27 00:06:00,83.33,83.342,83.295,83.307,246500001.0
2006-03-27 00:07:00,83.298,83.332,83.295,83.318,192500001.0
2006-03-27 00:08:00,83.291,83.317,83.282,83.293,225099999.0
2006-03-27 00:09:00,83.293,83.302,83.266,83.283,213400003.0
2006-03-27 00:10:00,83.291,83.322,83.267,83.31,245600000.0
2006-03-27 00:11:00,83.31,83.317,83.281,83.281,149300000.0
2006-03-27 00:12:00,83.274,83.314,83.274,83.289,135099998.0
2006-03-27 00:13:00,83.3,83.341,83.299,83.33,212799996.0
2006-03-27 00:14:00,83.32,83.346,83.31,83.331,188300001.0
2006-03-27 00:15:00,83.325,83.358,83.311,83.311,247099992.0
2006-03-27 00:16:00,83.329,83.353,83.316,83.318,166599999.0
2006-03-27 00:17:00,83.337,83.357,83.331,83.343,158199999.0
2006-03-27 00:18:00,83.318,83.342,83.306,83.311,235100002.0
2006-03-27 00:19:00,83.318,83.332,83.3,83.304,195099998.0
2006-03-27 00:20:00,83.298,83.332,83.297,83.327,110900001.0
2006-03-27 00:21:00,83.323,83.346,83.305,83.321,141000000.0
2006-03-27 00:22:00,83.334,83.345,83.312,83.323,232599995.0
2006-03-27 00:23:00,83.311,83.358,83.299,83.353,326700001.0
2006-03-27 00:24:00,83.334,83.344,83.306,83.306,172600002.0
2006-03-27 00:25:00,83.324,83.333,83.299,83.325,202600001.0
2006-03-27 00:26:00,83.314,83.332,83.298,83.304,193300001.0
2006-03-27 00:27:00,83.327,83.337,83.279,83.288,140200000.0
2006-03-27 00:28:00,83.288,83.318,83.284,83.306,175499996.0
2006-03-27 00:29:00,83.322,83.322,83.283,83.31,151800000.0
2006-03-27 00:30:00,83.271,83.305,83.268,83.268,204799999.0
2006-03-27 00:31:00,83.259,83.296,83.257,83.278,215800006.0
2006-03-27 00:32:00,83.259,83.282,83.198,83.214,177999997.0
2006-03-27 00:33:00,83.187,83.225,83.161,83.173,117200001.0
2006-03-27 00:34:00,83.14,83.175,83.135,83.136,171799997.0
2006-03-27 00:35:00,83.161,83.204,83.155,83.178,181700000.0
2006-03-27 00:36:00,83.17,83.2,83.156,83.2,343200000.0
2006-03-27 00:37:00,83.175,83.229,83.175,83.225,252799999.0
2006-03-27 00:38:00,83.208,83.235,83.191,83.203,213299997.0
2006-03-27 00:39:00,83.204,83.242,83.198,83.228,213000000.0
2006-03-27 00:40:00,83.205,83.247,83.204,83.225,122299999.0
2006-03-27 00:41:00,83.238,83.259,83.225,83.244,115300000.0
2006-03-27 00:42:00,83.216,83.258,83.216,83.238,293100001.0
2006-03-27 00:43:00,83.229,83.241,83.191,83.203,158899999.0
2006-03-27 00:44:00,83.215,83.236,83.195,83.213,192200001.0
2006-03-27 00:45:00,83.238,83.262,83.217,83.238,174400000.0
2006-03-27 00:46:00,83.243,83.264,83.209,83.209,64899999.0
2006-03-27 00:47:00,83.203,83.235,83.188,83.21,273400003.0
2006-03-27 00:48:00,83.208,83.243,83.198,83.207,215200002.0
2006-03-27 00:49:00,83.239,83.241,83.206,83.206,192000000.0
2006-03-27 00:50:00,83.245,83.249,83.207,83.207,212900002.0
2006-03-27 00:51:00,83.214,83.245,83.212,83.217,169700000.0
2006-03-27 00:52:00,83.21,83.243,83.197,83.212,222799997.0
2006-03-27 00:53:00,83.202,83.227,83.181,83.197,128200000.0
2006-03-27 00:54:00,83.22,83.225,83.181,83.181,155800001.0
2006-03-27 00:55:00,83.178,83.21,83.178,83.21,331599998.0
2006-03-27 00:56:00,83.209,83.251,83.201,83.208,205100002.0
2006-03-27 00:57:00,83.21,83.238,83.191,83.21,116300000.0
2006-03-27 00:58:00,83.206,83.274,83.194,83.249,247899998.0
2006-03-27 00:59:00,83.252,83.272,83.227,83.239,124600000.0
2006-03-27 01:00:00,83.216,83.253,83.21,83.221,270799996.0
2006-03-27 01:01:00,83.262,83.263,83.204,83.211,242599998.0
2006-03-27 01:02:00,83.21,83.251,83.207,83.235,118700000.0
2006-03-27 01:03:00,83.231,83.247,83.205,83.217,188799999.0
2006-03-27 01:04:00,83.203,83.238,83.193,83.218,230199997.0
2006-03-27 01:05:00,83.189,83.223,83.186,83.223,147599999.0
2006-03-27 01:06:00,83.196,83.237,83.186,83.234,163199998.0
2006-03-27 01:07:00,83.208,83.238,83.18,83.211,217000000.0
2006-03-27 01:08:00,83.185,83.247,83.177,83.243,243799997.0
2006-03-27 01:09:00,83.22,83.249,83.181,83.249,235300001.0
2006-03-27 01:10:00,83.212,83.254,83.208,83.253,169299999.0
2006-03-27 01:11:00,83.235,83.247,83.208,83.223,220000002.0
2006-03-27 01:12:00,83.253,83.279,83.23,83.234,183900002.0
2006-03-27 01:13:00,83.245,83.267,83.202,83.24,249800001.0
2006-03-27 01:14:00,83.224,83.252,83.195,83.218,297599996.0
2006-03-27 01:15:00,83.219,83.243,83.201,83.221,80400000.0
2006-03-27 01:16:00,83.253,83.254,83.226,83.226,143100004.0
2006-03-27 01:17:00,83.248,83.248,83.219,83.224,206899998.0
2006-03-27 01:18:00,83.225,83.257,83.219,83.241,210299995.0
2006-03-27 01:19:00,83.243,83.282,83.243,83.282,213500000.0
2006-03-27 01:20:00,83.255,83.28,83.255,83.275,103599998.0
2006-03-27 01:21:00,83.282,83.282,83.247,83.247,144900000.0
2006-03-27 01:22:00,83.258,83.268,83.242,83.245,196999998.0
2006-03-27 01:23:00,83.254,83.264,83.224,83.224,143099999.0
2006-03-27 01:24:00,83.233,83.241,83.209,83.218,149799999.0
2006-03-27 01:25:00,83.228,83.246,83.219,83.244,238399999.0
2006-03-27 01:26:00,83.252,83.259,83.217,83.24,285300000.0
2006-03-27 01:27:00,83.25,83.262,83.226,83.235,74100000.0
2006-03-27 01:28:00,83.221,83.257,83.221,83.24,240000004.0
2006-03-27 01:29:00,83.229,83.229,83.198,83.2,164600000.0
2006-03-27 01:30:00,83.208,83.23,83.193,83.193,172800001.0
2006-03-27 01:31:00,83.212,83.228,83.183,83.193,289199998.0
2006-03-27 01:32:00,83.216,83.227,83.201,83.203,243700000.0
2006-03-27 01:33:00,83.21,83.228,83.197,83.228,198400002.0
2006-03-27 01:34:00,83.212,83.242,83.184,83.22,169600003.0
2006-03-27 01:35:00,83.253,83.265,83.243,83.244,177100001.0
2006-03-27 01:36:00,83.259,83.276,83.247,83.273,162899999.0
2006-03-27 01:37:00,83.264,83.296,83.264,83.296,199999999.0
2006-03-27 01:38:00,83.261,83.284,83.245,83.275,226300001.0
2006-03-27 01:39:00,83.258,83.273,83.254,83.273,105100001.0
2006-03-27 01:40:00,83.282,83.29,83.259,83.26,306099999.0
2006-03-27 01:41:00,83.277,83.301,83.277,83.301,148599999.0
2006-03-27 01:42:00,83.295,83.307,83.278,83.294,175999999.0
2006-03-27 01:43:00,83.297,83.306,83.283,83.291,126999998.0
2006-03-27 01:44:00,83.293,83.318,83.28,83.285,148799999.0
2006-03-27 01:45:00,83.293,83.313,83.283,83.3,170900000.0
2006-03-27 01:46:00,83.286,83.303,83.278,83.285,294800001.0
2006-03-27 01:47:00,83.294,83.309,83.283,83.302,193299999.0
2006-03-27 01:48:00,83.29,83.302,83.269,83.273,203099999.0
2006-03-27 01:49:00,83.28,83.28,83.257,83.258,181299998.0
2006-03-27 01:50:00,83.273,83.273,83.251,83.258,118800001.0
2006-03-27 01:51:00,83.274,83.306,83.272,83.286,211900000.0
2006-03-27 01:52:00,83.3,83.3,83.266,83.28,146000002.0
2006-03-27 01:53:00,83.295,83.312,83.276,83.293,190500002.0
2006-03-27 01:54:00,83.314,83.322,83.294,83.295,180699999.0
2006-03-27 01:55:00,83.305,83.322,83.3,83.314,145100000.0
2006-03-27 01:56:00,83.302,83.314,83.284,83.289,101400000.0
2006-03-27 01:57:00,83.321,83.34,83.295,83.32,213300003.0
2006-03-27 01:58:00,83.32,83.336,83.308,83.314,69900000.0
2006-03-27 01:59:00,83.317,83.331,83.299,83.313,306400000.0
2006-03-27 02:00:00,83.326,83.352,83.319,83.352,104700000.0
2006-03-27 02:01:00,83.344,83.358,83.308,83.334,240900002.0
2006-03-27 02:02:00,83.307,83.325,83.29,83.313,120399998.0
2006-03-27 02:03:00,83.301,83.32,83.28,83.298,188100002.0
2006-03-27 02:04:00,83.303,83.303,83.224,83.236,176500001.0
2006-03-27 02:05:00,83.217,83.243,83.206,83.237,216100000.0
2006-03-27 02:06:00,83.242,83.25,83.221,83.23,173799996.0
2006-03-27 02:07:00,83.241,83.256,83.223,83.242,217099998.0
2006-03-27 02:08:00,83.245,83.253,83.231,83.232,228400003.0
2006-03-27 02:09:00,83.237,83.249,83.224,83.243,214200000.0
2006-03-27 02:10:00,83.24,83.254,83.228,83.239,250600000.0
2006-03-27 02:11:00,83.235,83.268,83.229,83.239,371200004.0
2006-03-27 02:12:00,83.224,83.26,83.223,83.26,187900001.0
2006-03-27 02:13:00,83.254,83.254,83.224,83.224,147600001.0
2006-03-27 02:14:00,83.215,83.238,83.213,83.222,117099999.0
2006-03-27 02:15:00,83.242,83.252,83.218,83.23,273500000.0
2006-03-27 02:16:00,83.247,83.256,83.224,83.242,78200000.0
2006-03-27 02:17:00,83.255,83.267,83.245,83.257,258200003.0
2006-03-27 02:18:00,83.241,83.267,83.232,83.258,158900001.0
2006-03-27 02:19:00,83.224,83.253,83.205,83.205,357499997.0
2006-03-27 02:20:00,83.218,83.218,83.178,83.182,97999999.0
2006-03-27 02:21:00,83.18,83.195,83.156,83.173,236299997.0
2006-03-27 02:22:00,83.171,83.171,83.149,83.151,155799997.0
2006-03-27 02:23:00,83.143,83.161,83.108,83.12,141699999.0
2006-03-27 02:24:00,83.108,83.108,83.07,83.088,138600001.0
2006-03-27 02:25:00,83.058,83.121,83.058,83.116,158700001.0
2006-03-27 02:26:00,83.123,83.131,83.099,83.12,157200000.0
2006-03-27 02:27:00,83.119,83.122,83.093,83.094,184800001.0
2006-03-27 02:28:00,83.113,83.122,83.075,83.077,296199996.0
2006-03-27 02:29:00,83.057,83.07,83.035,83.052,181300000.0
2006-03-27 02:30:00,83.077,83.088,83.045,83.069,166200001.0
2006-03-27 02:31:00,83.046,83.074,83.045,83.059,247999996.0
2006-03-27 02:32:00,83.044,83.076,83.044,83.065,147599999.0
2006-03-27 02:33:00,83.043,83.062,83.035,83.041,177499999.0
2006-03-27 02:34:00,83.053,83.06,83.027,83.037,153900000.0
2006-03-27 02:35:00,83.028,83.038,83.001,83.001,145700000.0
2006-03-27 02:36:00,83.037,83.08,83.031,83.056,144699999.0
2006-03-27 02:37:00,83.045,83.068,83.026,83.044,185599997.0
2006-03-27 02:38:00,83.047,83.052,83.027,83.031,268699996.0
2006-03-27 02:39:00,83.042,83.054,83.005,83.005,225699999.0
2006-03-27 02:40:00,83.025,83.025,82.985,82.994,107099999.0
2006-03-27 02:41:00,82.984,83.003,82.957,82.986,181700000.0
2006-03-27 02:42:00,82.964,82.987,82.949,82.966,149099998.0
2006-03-27 02:43:00,82.939,82.962,82.908,82.916,222200001.0
2006-03-27 02:44:00,82.882,82.9,82.866,82.881,135800000.0
2006-03-27 02:45:00,82.858,82.893,82.847,82.86,228899998.0
2006-03-27 02:46:00,82.851,82.867,82.805,82.814,244599994.0
2006-03-27 02:47:00,82.782,82.802,82.762,82.785,172800000.0
2006-03-27 02:48:00,82.771,82.788,82.75,82.764,152100000.0
2006-03-27 02:49:00,82.748,82.782,82.748,82.761,144299998.0
2006-03-27 02:50:00,82.744,82.769,82.736,82.769,381699999.0
2006-03-27 02:51:00,82.734,82.767,82.728,82.767,192099996.0
2006-03-27 02:52:00,82.778,82.785,82.756,82.756,178000000.0
2006-03-27 02:53:00,82.797,82.826,82.789,82.824,82200001.0
2006-03-27 02:54:00,82.834,82.86,82.819,82.831,160700003.0
2006-03-27 02:55:00,82.804,82.835,82.797,82.828,149500000.0
2006-03-27 02:56:00,82.824,82.824,82.768,82.769,223699997.0
2006-03-27 02:57:00,82.753,82.773,82.733,82.745,289900003.0
2006-03-27 02:58:00,82.722,82.75,82.717,82.747,169200001.0
2006-03-27 02:59:00,82.726,82.742,82.717,82.732,99799999.0
2006-03-27 03:00:00,82.71,82.744,82.71,82.733,115600000.0
2006-03-27 03:01:00,82.703,82.722,82.699,82.716,179700001.0
2006-03-27 03:02:00,82.715,82.718,82.668,82.668,117199999.0
2006-03-27 03:03:00,82.632,82.652,82.62,82.65,256199998.0
2006-03-27 03:04:00,82.618,82.637,82.591,82.617,123300000.0
2006-03-27 03:05:00,82.603,82.628,82.586,82.628,154699997.0
2006-03-27 03:06:00,82.634,82.673,82.623,82.644,191800000.0
2006-03-27 03:07:00,82.654,82.671,82.638,82.669,207500000.0
2006-03-27 03:08:00,82.679,82.705,82.668,82.705,287400000.0
2006-03-27 03:09:00,82.7,82.731,82.685,82.712,279199999.0
2006-03-27 03:10:00,82.725,82.749,82.721,82.738,177300002.0
2006-03-27 03:11:00,82.702,82.722,82.698,82.711,115399997.0
2006-03-27 03:12:00,82.701,82.72,82.68,82.71,277599996.0
2006-03-27 03:13:00,82.697,82.733,82.697,82.733,97299997.0
2006-03-27 03:14:00,82.733,82.733,82.689,82.689,186600002.0
2006-03-27 03:15:00,82.71,82.715,82.687,82.69,198300002.0
2006-03-27 03:16:00,82.665,82.702,82.66,82.702,193700001.0
2006-03-27 03:17:00,82.676,82.698,82.647,82.665,209199999.0
2006-03-27 03:18:00,82.674,82.706,82.674,82.697,208399998.0
2006-03-27 03:19:00,82.691,82.691,82.652,82.652,170200000.0
2006-03-27 03:20:00,82.676,82.695,82.667,82.667,279499999.0
2006-03-27 03:21:00,82.71,82.727,82.672,82.672,216199999.0
2006-03-27 03:22:00,82.717,82.73,82.701,82.73,127200000.0
2006-03-27 03:23:00,82.724,82.741,82.715,82.741,82700000.0
2006-03-27 03:24:00,82.725,82.755,82.725,82.755,173799996.0
2006-03-27 03:25:00,82.736,82.756,82.706,82.719,151100000.0
2006-03-27 03:26:00,82.713,82.729,82.684,82.684,285800003.0
2006-03-27 03:27:00,82.689,82.736,82.689,82.736,99499998.0
2006-03-27 03:28:00,82.731,82.758,82.731,82.739,202799999.0
2006-03-27 03:29:00,82.766,82.766,82.73,82.735,311499998.0
2006-03-27 03:30:00,82.75,82.772,82.742,82.77,170399998.0
2006-03-27 03:31:00,82.749,82.771,82.731,82.745,225000005.0
2006-03-27 03:32:00,82.721,82.742,82.715,82.741,192600003.0
2006-03-27 03:33:00,82.72,82.735,82.7,82.707,346499996.0
2006-03-27 03:34:00,82.682,82.708,82.647,82.687,104000000.0
2006-03-27 03:35:00,82.674,82.687,82.657,82.661,235000000.0
2006-03-27 03:36:00,82.648,82.674,82.638,82.651,248300003.0
2006-03-27 03:37:00,82.66,82.68,82.639,82.665,213999999.0
2006-03-27 03:38:00,82.655,82.673,82.646,82.664,171100002.0
2006-03-27 03:39:00,82.626,82.653,82.615,82.625,148799999.0
2006-03-27 03:40:00,82.628,82.643,82.613,82.627,275700001.0
2006-03-27 03:41:00,82.625,82.656,82.602,82.609,166100002.0
2006-03-27 03:42:00,82.565,82.585,82.549,82.567,144200000.0
2006-03-27 03:43:00,82.573,82.576,82.49,82.49,167999999.0
2006-03-27 03:44:00,82.542,82.542,82.503,82.515,354500002.0
2006-03-27 03:45:00,82.525,82.542,82.517,82.542,153900002.0
2006-03-27 03:46:00,82.547,82.565,82.534,82.545,150500002.0
2006-03-27 03:47:00,82.567,82.576,82.538,82.561,269599999.0
2006-03-27 03:48:00,82.577,82.577,82.552,82.557,133699998.0
2006-03-27 03:49:00,82.571,82.585,82.552,82.572,204700001.0
2006-03-27 03:50:00,82.561,82.585,82.536,82.569,148099999.0
2006-03-27 03:51:00,82.561,82.581,82.547,82.572,162300004.0
2006-03-27 03:52:00,82.566,82.582,82.55,82.582,200999998.0
2006-03-27 03:53:00,82.567,82.59,82.543,82.566,172700001.0
2006-03-27 03:54:00,82.587,82.597,82.569,82.585,139900000.0
2006-03-27 03:55:00,82.572,82.599,82.572,82.595,87600001.0
2006-03-27 03:56:00,82.587,82.603,82.573,82.586,285799999.0
2006-03-27 03:57:00,82.586,82.622,82.586,82.616,129999998.0
2006-03-27 03:58:00,82.597,82.62,82.596,82.607,125500000.0
2006-03-27 03:59:00,82.612,82.622,82.591,82.617,229199998.0
2006-03-27 04:00:00,82.597,82.624,82.58,82.608,303800003.0
2006-03-27 04:01:00,82.586,82.602,82.577,82.595,113999999.0
2006-03-27 04:02:00,82.559,82.583,82.555,82.572,88300000.0
2006-03-27 04:03:00,82.572,82.581,82.558,82.579,175500000.0
2006-03-27 04:04:00,82.58,82.593,82.556,82.587,199499999.0
2006-03-27 04:05:00,82.598,82.612,82.591,82.599,106200001.0
2006-03-27 04:06:00,82.583,82.608,82.571,82.594,183300002.0
2006-03-27 04:07:00,82.597,82.627,82.597,82.621,261800001.0
2006-03-27 04:08:00,82.619,82.63,82.6,82.6,192999999.0
2006-03-27 04:09:00,82.594,82.611,82.573,82.582,122300000.0
2006-03-27 04:10:00,82.564,82.583,82.551,82.583,128199999.0
2006-03-27 04:11:00,82.581,82.581,82.541,82.541,178699998.0
2006-03-27 04:12:00,82.548,82.57,82.548,82.566,91700000.0
2006-03-27 04:13:00,82.569,82.584,82.549,82.564,274999996.0
2006-03-27 04:14:00,82.576,82.588,82.57,82.585,181499996.0
2006-03-27 04:15:00,82.565,82.609,82.565,82.594,273099996.0
2006-03-27 04:16:00,82.579,82.593,82.559,82.574,226399999.0
2006-03-27 04:17:00,82.574,82.591,82.557,82.567,230699997.0
2006-03-27 04:18:00,82.586,82.586,82.552,82.557,183299999.0
2006-03-27 04:19:00,82.582,82.583,82.556,82.569,222100003.0
2006-03-27 04:20:00,82.546,82.577,82.546,82.577,194899997.0
2006-03-27 04:21:00,82.545,82.563,82.54,82.55,43100000.0
2006-03-27 04:22:00,82.53,82.536,82.505,82.514,59700001.0
2006-03-27 04:23:00,82.548,82.564,82.532,82.541,147400001.0
2006-03-27 04:24:00,82.528,82.562,82.528,82.562,209300003.0
2006-03-27 04:25:00,82.559,82.576,82.546,82.563,69500000.0
2006-03-27 04:26:00,82.577,82.583,82.556,82.556,91800001.0
2006-03-27 04:27:00,82.566,82.566,82.507,82.507,124900001.0
2006-03-27 04:28:00,82.501,82.517,82.485,82.504,266399998.0
2006-03-27 04:29:00,82.5,82.5,82.461,82.467,127200000.0
2006-03-27 04:30:00,82.476,82.502,82.471,82.484,233699999.0
2006-03-27 04:31:00,82.477,82.493,82.468,82.492,253799997.0
2006-03-27 04:32:00,82.482,82.495,82.47,82.492,135999999.0
2006-03-27 04:33:00,82.477,82.501,82.457,82.492,190900002.0
2006-03-27 04:34:00,82.48,82.527,82.48,82.506,193499997.0
2006-03-27 04:35:00,82.498,82.518,82.486,82.486,165799999.0
2006-03-27 04:36:00,82.485,82.506,82.475,82.493,286499996.0
2006-03-27 04:37:00,82.461,82.497,82.461,82.492,235900000.0
2006-03-27 04:38:00,82.489,82.5,82.464,82.481,146800000.0
2006-03-27 04:39:00,82.48,82.495,82.465,82.479,97800000.0
2006-03-27 04:40:00,82.497,82.507,82.482,82.491,213099999.0
2006-03-27 04:41:00,82.491,82.508,82.48,82.497,253099999.0
2006-03-27 04:42:00,82.489,82.503,82.473,82.487,196799998.0
2006-03-27 04:43:00,82.482,82.511,82.482,82.506,163000004.0
2006-03-27 04:44:00,82.515,82.518,82.49,82.504,186300000.0
2006-03-27 04:45:00,82.503,82.531,82.502,82.515,357399999.0
2006-03-27 04:46:00,82.484,82.502,82.475,82.498,94500000.0
2006-03-27 04:47:00,82.484,82.511,82.484,82.511,209599999.0
2006-03-27 04:48:00,82.492,82.51,82.482,82.5,154899998.0
2006-03-27 04:49:00,82.483,82.483,82.442,82.451,179299998.0
2006-03-27 04:50:00,82.438,82.49,82.438,82.46,126400001.0
2006-03-27 04:51:00,82.456,82.482,82.424,82.437,171999998.0
2006-03-27 04:52:00,82.445,82.462,82.437,82.447,256799998.0
2006-03-27 04:53:00,82.461,82.461,82.428,82.428,280499999.0
2006-03-27 04:54:00,82.43,82.435,82.399,82.42,225300000.0
2006-03-27 04:55:00,82.415,82.447,82.415,82.434,125200001.0
2006-03-27 04:56:00,82.443,82.457,82.427,82.445,215800000.0
2006-03-27 04:57:00,82.443,82.473,82.437,82.473,113900000.0
2006-03-27 04:58:00,82.483,82.491,82.462,82.464,179900000.0
2006-03-27 04:59:00,82.49,82.502,82.474,82.496,174599998.0
2006-03-27 05:00:00,82.502,82.508,82.483,82.495,134999997.0
2006-03-27 05:01:00,82.498,82.523,82.495,82.512,130600000.0
2006-03-27 05:02:00,82.508,82.526,82.496,82.509,209799996.0
2006-03-27 05:03:00,82.484,82.517,82.48,82.517,209700000.0
2006-03-27 05:04:00,82.499,82.514,82.494,82.509,211399999.0
2006-03-27 05:05:00,82.483,82.505,82.464,82.498,139599999.0
2006-03-27 05:06:00,82.501,82.507,82.479,82.479,219399995.0
2006-03-27 05:07:00,82.5,82.513,82.485,82.505,198099998.0
2006-03-27 05:08:00,82.49,82.508,82.49,82.503,109300000.0
2006-03-27 05:09:00,82.484,82.5,82.471,82.477,205500000.0
2006-03-27 05:10:00,82.456,82.477,82.425,82.438,159900000.0
2006-03-27 05:11:00,82.417,82.465,82.417,82.419,318299999.0
2006-03-27 05:12:00,82.449,82.466,82.436,82.457,153500002.0
2006-03-27 05:13:00,82.455,82.455,82.435,82.438,138799999.0
2006-03-27 05:14:00,82.425,82.457,82.422,82.445,247699999.0
2006-03-27 05:15:00,82.436,82.465,82.435,82.449,222499997.0
2006-03-27 05:16:00,82.438,82.482,82.419,82.465,118500000.0
2006-03-27 05:17:00,82.48,82.508,82.463,82.495,321399999.0
2006-03-27 05:18:00,82.497,82.497,82.474,82.475,117700001.0
2006-03-27 05:19:00,82.496,82.514,82.481,82.489,198999998.0
2006-03-27 05:20:00,82.5,82.526,82.497,82.526,198999999.0
2006-03-27 05:21:00,82.528,82.547,82.507,82.525,250200000.0
2006-03-27 05:22:00,82.527,82.527,82.487,82.494,218099997.0
2006-03-27 05:23:00,82.491,82.525,82.478,82.495,236700001.0
2006-03-27 05:24:00,82.479,82.509,82.479,82.506,201000002.0
2006-03-27 05:25:00,82.504,82.518,82.487,82.504,160799999.0
2006-03-27 05:26:00,82.51,82.51,82.485,82.485,137800002.0
2006-03-27 05:27:00,82.499,82.51,82.461,82.49,195400000.0
2006-03-27 05:28:00,82.517,82.517,82.473,82.492,183500001.0
2006-03-27 05:29:00,82.498,82.524,82.485,82.507,228200000.0
2006-03-27 05:30:00,82.506,82.506,82.47,82.489,145199999.0
2006-03-27 05:31:00,82.49,82.502,82.46,82.46,262199997.0
2006-03-27 05:32:00,82.458,82.488,82.458,82.477,168199995.0
2006-03-27 05:33:00,82.474,82.495,82.468,82.483,197600000.0
2006-03-27 05:34:00,82.48,82.487,82.459,82.473,207900003.0
2006-03-27 05:35:00,82.458,82.473,82.447,82.468,167000000.0
2006-03-27 05:36:00,82.463,82.472,82.429,82.429,167999998.0
2006-03-27 05:37:00,82.437,82.495,82.437,82.494,260600000.0
2006-03-27 05:38:00,82.488,82.502,82.464,82.49,260599997.0
2006-03-27 05:39:00,82.466,82.501,82.466,82.484,156299998.0
2006-03-27 05:40:00,82.482,82.504,82.472,82.504,185299998.0
2006-03-27 05:41:00,82.503,82.519,82.494,82.508,183900000.0
2006-03-27 05:42:00,82.515,82.519,82.492,82.492,69800000.0
2006-03-27 05:43:00,82.491,82.511,82.475,82.484,142899997.0
2006-03-27 05:44:00,82.485,82.507,82.475,82.482,164000000.0
2006-03-27 05:45:00,82.488,82.534,82.488,82.534,130700000.0
2006-03-27 05:46:00,82.526,82.533,82.506,82.523,196799996.0
2006-03-27 05:47:00,82.512,82.538,82.511,82.532,158899998.0
2006-03-27 05:48:00,82.507,82.525,82.5,82.523,197800000.0
2006-03-27 05:49:00,82.505,82.525,82.487,82.504,201700000.0
2006-03-27 05:50:00,82.492,82.505,82.473,82.486,206300001.0
2006-03-27 05:51:00,82.49,82.523,82.478,82.507,191700000.0
2006-03-27 05:52:00,82.507,82.524,82.494,82.523,167099999.0
2006-03-27 05:53:00,82.512,82.536,82.504,82.526,122200000.0
2006-03-27 05:54:00,82.53,82.546,82.512,82.524,165800003.0
2006-03-27 05:55:00,82.537,82.559,82.532,82.55,202199998.0
2006-03-27 05:56:00,82.562,82.567,82.543,82.543,182599996.0
2006-03-27 05:57:00,82.564,82.575,82.548,82.573,123500001.0
2006-03-27 05:58:00,82.575,82.579,82.559,82.559,186900002.0
2006-03-27 05:59:00,82.543,82.568,82.536,82.566,183200000.0
2006-03-27 06:00:00,82.549,82.579,82.544,82.57,257899998.0
2006-03-27 06:01:00,82.564,82.577,82.55,82.572,203799999.0
2006-03-27 06:02:00,82.557,82.576,82.553,82.573,327000003.0
2006-03-27 06:03:00,82.554,82.582,82.554,82.58,282199993.0
2006-03-27 06:04:00,82.565,82.588,82.556,82.575,258100001.0
2006-03-27 06:05:00,82.577,82.59,82.564,82.587,223599994.0
2006-03-27 06:06:00,82.563,82.595,82.563,82.595,78600000.0
2006-03-27 06:07:00,82.583,82.606,82.58,82.595,134700002.0
2006-03-27 06:08:00,82.602,82.606,82.576,82.591,256699998.0
2006-03-27 06:09:00,82.575,82.592,82.57,82.581,232199998.0
2006-03-27 06:10:00,82.56,82.575,82.549,82.556,216400001.0
2006-03-27 06:11:00,82.551,82.571,82.544,82.551,278400003.0
2006-03-27 06:12:00,82.549,82.569,82.547,82.562,167400000.0
2006-03-27 06:13:00,82.559,82.574,82.546,82.555,173799998.0
2006-03-27 06:14:00,82.565,82.569,82.537,82.537,218800000.0
2006-03-27 06:15:00,82.566,82.571,82.549,82.549,117300001.0
2006-03-27 06:16:00,82.535,82.564,82.533,82.555,128500001.0
2006-03-27 06:17:00,82.552,82.568,82.544,82.564,131000000.0
2006-03-27 06:18:00,82.544,82.557,82.524,82.543,305400002.0
2006-03-27 06:19:00,82.536,82.537,82.494,82.494,199000001.0
2006-03-27 06:20:00,82.515,82.531,82.5,82.515,162200002.0
2006-03-27 06:21:00,82.534,82.537,82.512,82.524,158000000.0
2006-03-27 06:22:00,82.543,82.548,82.521,82.529,282700001.0
2006-03-27 06:23:00,82.552,82.571,82.541,82.545,162200003.0
2006-03-27 06:24:00,82.558,82.579,82.545,82.56,252699998.0
2006-03-27 06:25:00,82.586,82.615,82.586,82.608,284500000.0
2006-03-27 06:26:00,82.579,82.609,82.579,82.602,199100000.0
2006-03-27 06:27:00,82.59,82.608,82.586,82.597,161999999.0
2006-03-27 06:28:00,82.58,82.595,82.565,82.578,34400000.0
2006-03-27 06:29:00,82.575,82.575,82.534,82.549,114400001.0
2006-03-27 06:30:00,82.542,82.57,82.537,82.57,148000000.0
2006-03-27 06:31:00,82.571,82.574,82.545,82.551,182200000.0
2006-03-27 06:32:00,82.565,82.577,82.549,82.564,208900000.0
2006-03-27 06:33:00,82.581,82.581,82.554,82.555,281400002.0
2006-03-27 06:34:00,82.565,82.587,82.548,82.562,111400000.0
2006-03-27 06:35:00,82.57,82.57,82.543,82.556,255799999.0
2006-03-27 06:36:00,82.548,82.581,82.548,82.575,204000000.0
2006-03-27 06:37:00,82.572,82.573,82.556,82.557,229199998.0
2006-03-27 06:38:00,82.558,82.58,82.552,82.572,297399998.0
2006-03-27 06:39:00,82.56,82.56,82.52,82.524,147800002.0
2006-03-27 06:40:00,82.542,82.545,82.519,82.519,230199998.0
2006-03-27 06:41:00,82.518,82.538,82.516,82.538,145900000.0
2006-03-27 06:42:00,82.529,82.54,82.505,82.515,307999998.0
2006-03-27 06:43:00,82.519,82.535,82.513,82.513,259100002.0
2006-03-27 06:44:00,82.512,82.548,82.512,82.543,198000001.0
2006-03-27 06:45:00,82.541,82.541,82.517,82.519,163600000.0
2006-03-27 06:46:00,82.536,82.548,82.523,82.535,259699999.0
2006-03-27 06:47:00,82.534,82.542,82.507,82.507,145800002.0
2006-03-27 06:48:00,82.524,82.539,82.508,82.518,224300000.0
2006-03-27 06:49:00,82.542,82.547,82.521,82.524,233899999.0
2006-03-27 06:50:00,82.527,82.533,82.509,82.509,144599998.0
2006-03-27 06:51:00,82.518,82.524,82.487,82.487,131299998.0
2006-03-27 06:52:00,82.494,82.512,82.481,82.497,199400001.0
2006-03-27 06:53:00,82.5,82.517,82.488,82.492,175099996.0
2006-03-27 06:54:00,82.509,82.509,82.486,82.495,248499997.0
2006-03-27 06:55:00,82.507,82.511,82.469,82.469,135199997.0
2006-03-27 06:56:00,82.43,82.46,82.421,82.452,201799998.0
2006-03-27 06:57:00,82.416,82.437,82.4,82.424,169600000.0
2006-03-27 06:58:00,82.419,82.419,82.384,82.392,136500001.0
2006-03-27 06:59:00,82.394,82.423,82.381,82.407,276500002.0
2006-03-27 07:00:00,82.421,82.423,82.406,82.407,158199998.0
2006-03-27 07:01:00,82.408,82.419,82.394,82.396,90300001.0
2006-03-27 07:02:00,82.416,82.437,82.403,82.419,211599999.0
2006-03-27 07:03:00,82.426,82.426,82.398,82.403,168699998.0
2006-03-27 07:04:00,82.427,82.427,82.403,82.403,196200001.0
2006-03-27 07:05:00,82.408,82.435,82.408,82.432,274699996.0
2006-03-27 07:06:00,82.439,82.449,82.425,82.425,120100001.0
2006-03-27 07:07:00,82.416,82.44,82.393,82.429,163899997.0
2006-03-27 07:08:00,82.408,82.423,82.393,82.416,164799999.0
2006-03-27 07:09:00,82.402,82.442,82.402,82.423,124000002.0
2006-03-27 07:10:00,82.418,82.428,82.395,82.395,105299999.0
2006-03-27 07:11:00,82.415,82.43,82.404,82.412,146199998.0
2006-03-27 07:12:00,82.44,82.476,82.428,82.459,235600000.0
2006-03-27 07:13:00,82.472,82.472,82.445,82.451,243000000.0
2006-03-27 07:14:00,82.452,82.468,82.435,82.459,228199994.0
2006-03-27 07:15:00,82.449,82.457,82.427,82.432,173799998.0
2006-03-27 07:16:00,82.433,82.455,82.418,82.446,273399999.0
2006-03-27 07:17:00,82.441,82.441,82.414,82.42,106899999.0
2006-03-27 07:18:00,82.42,82.435,82.364,82.372,194700000.0
2006-03-27 07:19:00,82.367,82.368,82.341,82.341,221900002.0
2006-03-27 07:20:00,82.34,82.347,82.305,82.305,195400002.0
2006-03-27 07:21:00,82.306,82.311,82.288,82.288,129499999.0
2006-03-27 07:22:00,82.3,82.305,82.274,82.291,128199998.0
2006-03-27 07:23:00,82.293,82.295,82.263,82.263,243999999.0
2006-03-27 07:24:00,82.264,82.295,82.244,82.295,181600005.0
2006-03-27 07:25:00,82.289,82.314,82.289,82.302,285500003.0
2006-03-27 07:26:00,82.292,82.314,82.286,82.299,215899999.0
2006-03-27 07:27:00,82.293,82.304,82.275,82.285,155800001.0
2006-03-27 07:28:00,82.294,82.306,82.279,82.279,122899998.0
2006-03-27 07:29:00,82.309,82.309,82.286,82.288,161999997.0
2006-03-27 07:30:00,82.281,82.3,82.281,82.3,116000000.0
2006-03-27 07:31:00,82.305,82.329,82.286,82.31,235300001.0
2006-03-27 07:32:00,82.331,82.35,82.316,82.336,200700001.0
2006-03-27 07:33:00,82.342,82.37,82.338,82.355,153300000.0
2006-03-27 07:34:00,82.364,82.373,82.35,82.356,128800000.0
2006-03-27 07:35:00,82.368,82.38,82.346,82.366,239800000.0
2006-03-27 07:36:00,82.373,82.373,82.345,82.354,209300003.0
2006-03-27 07:37:00,82.36,82.388,82.356,82.388,146100001.0
2006-03-27 07:38:00,82.384,82.401,82.368,82.369,136000000.0
2006-03-27 07:39:00,82.398,82.405,82.372,82.389,135099999.0
2006-03-27 07:40:00,82.398,82.419,82.381,82.408,180399998.0
2006-03-27 07:41:00,82.419,82.428,82.403,82.408,45700000.0
2006-03-27 07:42:00,82.415,82.44,82.405,82.419,190999999.0
2006-03-27 07:43:00,82.41,82.423,82.397,82.418,133300000.0
2006-03-27 07:44:00,82.413,82.437,82.408,82.437,145400001.0
2006-03-27 07:45:00,82.421,82.445,82.416,82.435,168900000.0
2006-03-27 07:46:00,82.423,82.439,82.388,82.406,113200001.0
2006-03-27 07:47:00,82.394,82.413,82.385,82.395,187199999.0
2006-03-27 07:48:00,82.385,82.413,82.374,82.402,326099999.0
2006-03-27 07:49:00,82.392,82.406,82.377,82.395,318700003.0
2006-03-27 07:50:00,82.4,82.403,82.34,82.34,161299999.0
2006-03-27 07:51:00,82.404,82.412,82.391,82.405,93499998.0
2006-03-27 07:52:00,82.388,82.412,82.364,82.39,139400001.0
2006-03-27 07:53:00,82.389,82.414,82.374,82.402,213700005.0
2006-03-27 07:54:00,82.391,82.397,82.363,82.369,258499995.0
2006-03-27 07:55:00,82.362,82.369,82.328,82.329,145299999.0
2006-03-27 07:56:00,82.266,82.291,82.226,82.241,169199998.0
2006-03-27 07:57:00,82.208,82.232,82.208,82.231,163900000.0
2006-03-27 07:58:00,82.227,82.231,82.201,82.201,116199998.0
2006-03-27 07:59:00,82.158,82.185,82.124,82.155,205799998.0
2006-03-27 08:00:00,82.161,82.163,82.134,82.163,216199999.0
2006-03-27 08:01:00,82.159,82.178,82.142,82.152,148799999.0
2006-03-27 08:02:00,82.151,82.171,82.134,82.144,154300001.0
2006-03-27 08:03:00,82.166,82.195,82.158,82.174,100100000.0
2006-03-27 08:04:00,82.197,82.198,82.137,82.138,171599997.0
2006-03-27 08:05:00,82.16,82.173,82.137,82.137,201899999.0
2006-03-27 08:06:00,82.168,82.197,82.159,82.164,163499999.0
2006-03-27 08:07:00,82.174,82.174,82.142,82.142,242599996.0
2006-03-27 08:08:00,82.169,82.182,82.156,82.164,157999999.0
2006-03-27 08:09:00,82.168,82.203,82.168,82.191,237099996.0
2006-03-27 08:10:00,82.166,82.187,82.081,82.104,245299998.0
2006-03-27 08:11:00,82.108,82.184,82.091,82.158,159299999.0
2006-03-27 08:12:00,82.169,82.169,82.118,82.129,156200000.0
2006-03-27 08:13:00,82.124,82.158,82.118,82.157,242099997.0
2006-03-27 08:14:00,82.153,82.169,82.135,82.169,100200002.0
2006-03-27 08:15:00,82.178,82.212,82.164,82.197,190700001.0
2006-03-27 08:16:00,82.182,82.207,82.174,82.207,192200001.0
2006-03-27 08:17:00,82.201,82.22,82.191,82.205,140799999.0
2006-03-27 08:18:00,82.194,82.211,82.178,82.196,150600001.0
2006-03-27 08:19:00,82.211,82.232,82.207,82.212,150100000.0
2006-03-27 08:20:00,82.226,82.227,82.198,82.212,144300001.0
2006-03-27 08:21:00,82.234,82.241,82.212,82.216,283299998.0
2006-03-27 08:22:00,82.213,82.235,82.207,82.23,66500000.0
2006-03-27 08:23:00,82.225,82.242,82.209,82.215,130400000.0
2006-03-27 08:24:00,82.227,82.25,82.218,82.237,138299999.0
2006-03-27 08:25:00,82.23,82.235,82.205,82.211,203599997.0
2006-03-27 08:26:00,82.21,82.212,82.19,82.205,201500002.0
2006-03-27 08:27:00,82.197,82.197,82.16,82.16,185799998.0
2006-03-27 08:28:00,82.183,82.196,82.164,82.183,233000000.0
2006-03-27 08:29:00,82.193,82.205,82.18,82.198,203000000.0
2006-03-27 08:30:00,82.168,82.189,82.154,82.173,241299999.0
2006-03-27 08:31:00,82.166,82.191,82.163,82.182,171600000.0
2006-03-27 08:32:00,82.179,82.208,82.176,82.192,247099999.0
2006-03-27 08:33:00,82.206,82.254,82.196,82.241,252000000.0
2006-03-27 08:34:00,82.24,82.282,82.24,82.272,189799998.0
2006-03-27 08:35:00,82.263,82.335,82.256,82.335,142700002.0
2006-03-27 08:36:00,82.335,82.35,82.315,82.34,132799999.0
2006-03-27 08:37:00,82.344,82.353,82.325,82.347,195200001.0
2006-03-27 08:38:00,82.338,82.357,82.322,82.357,254499997.0
2006-03-27 08:39:00,82.35,82.36,82.33,82.345,215000001.0
2006-03-27 08:40:00,82.335,82.36,82.333,82.36,210899999.0
2006-03-27 08:41:00,82.345,82.362,82.325,82.347,147300000.0
2006-03-27 08:42:00,82.324,82.345,82.309,82.325,52300001.0
2006-03-27 08:43:00,82.302,82.345,82.3,82.337,205100001.0
2006-03-27 08:44:00,82.343,82.382,82.335,82.363,254800005.0
2006-03-27 08:45:00,82.377,82.377,82.34,82.34,165400003.0
2006-03-27 08:46:00,82.338,82.344,82.288,82.288,149299999.0
2006-03-27 08:47:00,82.285,82.309,82.278,82.289,275200000.0
2006-03-27 08:48:00,82.295,82.325,82.292,82.306,60900000.0
2006-03-27 08:49:00,82.32,82.335,82.289,82.321,241899998.0
2006-03-27 08:50:00,82.332,82.343,82.312,82.332,183899999.0
2006-03-27 08:51:00,82.336,82.34,82.301,82.301,182400001.0
2006-03-27 08:52:00,82.317,82.336,82.309,82.318,243999996.0
2006-03-27 08:53:00,82.33,82.334,82.295,82.317,266799996.0
2006-03-27 08:54:00,82.335,82.335,82.301,82.305,85999998.0
2006-03-27 08:55:00,82.304,82.326,82.29,82.306,79999999.0
2006-03-27 08:56:00,82.318,82.356,82.313,82.356,133900000.0
2006-03-27 08:57:00,82.359,82.373,82.343,82.344,196000002.0
2006-03-27 08:58:00,82.34,82.377,82.338,82.359,116300000.0
2006-03-27 08:59:00,82.346,82.365,82.333,82.347,266400002.0
2006-03-27 09:00:00,82.313,82.342,82.313,82.334,280000004.0
2006-03-27 09:01:00,82.341,82.343,82.316,82.316,196199999.0
2006-03-27 09:02:00,82.332,82.345,82.318,82.335,203300000.0
2006-03-27 09:03:00,82.333,82.347,82.322,82.332,262100000.0
2006-03-27 09:04:00,82.339,82.342,82.307,82.307,240400001.0
2006-03-27 09:05:00,82.327,82.338,82.306,82.32,207499998.0
2006-03-27 09:06:00,82.295,82.311,82.285,82.305,129599999.0
2006-03-27 09:07:00,82.296,82.302,82.259,82.282,196400000.0
2006-03-27 09:08:00,82.294,82.308,82.281,82.282,241600001.0
2006-03-27 09:09:00,82.302,82.302,82.28,82.286,140300001.0
2006-03-27 09:10:00,82.271,82.29,82.256,82.261,196599997.0
2006-03-27 09:11:00,82.237,82.253,82.187,82.202,133099999.0
2006-03-27 09:12:00,82.177,82.199,82.138,82.151,126100001.0
2006-03-27 09:13:00,82.145,82.149,82.097,82.107,131900001.0
2006-03-27 09:14:00,82.118,82.146,82.112,82.116,109300001.0
2006-03-27 09:15:00,82.135,82.155,82.122,82.14,230600005.0
2006-03-27 09:16:00,82.137,82.155,82.132,82.137,224700001.0
2006-03-27 09:17:00,82.148,82.152,82.111,82.112,261800001.0
2006-03-27 09:18:00,82.073,82.095,82.066,82.095,146199999.0
2006-03-27 09:19:00,82.106,82.126,82.093,82.101,210800000.0
2006-03-27 09:20:00,82.142,82.146,82.126,82.129,146899998.0
2006-03-27 09:21:00,82.152,82.152,82.121,82.123,95100000.0
2006-03-27 09:22:00,82.157,82.176,82.146,82.165,218600000.0
2006-03-27 09:23:00,82.165,82.188,82.154,82.17,127900001.0
2006-03-27 09:24:00,82.182,82.2,82.147,82.167,135400000.0
2006-03-27 09:25:00,82.18,82.186,82.157,82.157,170899999.0
2006-03-27 09:26:00,82.144,82.163,82.122,82.139,363999997.0
2006-03-27 09:27:00,82.135,82.135,82.1,82.11,195100000.0
2006-03-27 09:28:00,82.129,82.139,82.104,82.122,186700001.0
2006-03-27 09:29:00,82.106,82.134,82.106,82.124,149400000.0
2006-03-27 09:30:00,82.125,82.137,82.111,82.112,179699999.0
2006-03-27 09:31:00,82.15,82.159,82.134,82.143,227699999.0
2006-03-27 09:32:00,82.138,82.176,82.132,82.176,141999999.0
2006-03-27 09:33:00,82.172,82.183,82.155,82.158,120200001.0
2006-03-27 09:34:00,82.136,82.174,82.136,82.171,163199996.0
2006-03-27 09:35:00,82.146,82.163,82.14,82.153,146500000.0
2006-03-27 09:36:00,82.139,82.167,82.139,82.167,97699999.0
2006-03-27 09:37:00,82.158,82.176,82.15,82.171,137200001.0
2006-03-27 09:38:00,82.149,82.172,82.147,82.165,128800000.0
2006-03-27 09:39:00,82.156,82.173,82.143,82.173,126799999.0
2006-03-27 09:40:00,82.146,82.179,82.146,82.164,148300000.0
2006-03-27 09:41:00,82.151,82.173,82.145,82.173,101700000.0
2006-03-27 09:42:00,82.172,82.18,82.156,82.16,179600001.0
2006-03-27 09:43:00,82.162,82.175,82.14,82.156,203400000.0
2006-03-27 09:44:00,82.149,82.167,82.131,82.159,169499997.0
2006-03-27 09:45:00,82.137,82.168,82.137,82.168,135499998.0
2006-03-27 09:46:00,82.161,82.211,82.161,82.203,207899999.0
2006-03-27 09:47:00,82.189,82.213,82.172,82.192,195700005.0
2006-03-27 09:48:00,82.191,82.239,82.191,82.239,173300000.0
2006-03-27 09:49:00,82.263,82.271,82.242,82.249,224499995.0
2006-03-27 09:50:00,82.265,82.275,82.243,82.26,246700001.0
2006-03-27 09:51:00,82.261,82.278,82.24,82.256,152099997.0
2006-03-27 09:52:00,82.273,82.284,82.26,82.26,154299998.0
2006-03-27 09:53:00,82.253,82.274,82.243,82.261,255000003.0
2006-03-27 09:54:00,82.249,82.278,82.249,82.271,123400001.0
2006-03-27 09:55:00,82.262,82.264,82.227,82.227,315399991.0
2006-03-27 09:56:00,82.233,82.251,82.225,82.238,196199997.0
2006-03-27 09:57:00,82.219,82.242,82.215,82.235,154800000.0
2006-03-27 09:58:00,82.239,82.247,82.225,82.233,248700000.0
2006-03-27 09:59:00,82.235,82.252,82.22,82.235,168099998.0
2006-03-27 10:00:00,82.228,82.272,82.228,82.272,170400001.0
2006-03-27 10:01:00,82.258,82.29,82.258,82.29,136200000.0
2006-03-27 10:02:00,82.312,82.35,82.301,82.332,162200000.0
2006-03-27 10:03:00,82.342,82.356,82.315,82.335,168100001.0
2006-03-27 10:04:00,82.332,82.351,82.315,82.336,221900001.0
2006-03-27 10:05:00,82.34,82.357,82.33,82.34,104700001.0
2006-03-27 10:06:00,82.321,82.326,82.302,82.308,335600001.0
2006-03-27 10:07:00,82.327,82.327,82.304,82.304,203499999.0
2006-03-27 10:08:00,82.329,82.333,82.302,82.322,198099997.0
2006-03-27 10:09:00,82.304,82.325,82.292,82.315,162099998.0
2006-03-27 10:10:00,82.307,82.331,82.287,82.3,172300001.0
2006-03-27 10:11:00,82.308,82.316,82.288,82.303,138100000.0
2006-03-27 10:12:00,82.286,82.303,82.284,82.296,55800000.0
2006-03-27 10:13:00,82.27,82.296,82.27,82.289,159899997.0
2006-03-27 10:14:00,82.275,82.291,82.265,82.281,143799998.0
2006-03-27 10:15:00,82.267,82.304,82.267,82.304,151399997.0
2006-03-27 10:16:00,82.293,82.329,82.293,82.323,175499996.0
2006-03-27 10:17:00,82.3,82.332,82.299,82.325,244999998.0
2006-03-27 10:18:00,82.309,82.329,82.307,82.328,168900000.0
2006-03-27 10:19:00,82.32,82.33,82.302,82.307,185100000.0
2006-03-27 10:20:00,82.325,82.336,82.325,82.336,54699999.0
2006-03-27 10:21:00,82.31,82.33,82.308,82.33,157499999.0
2006-03-27 10:22:00,82.314,82.324,82.289,82.301,235399998.0
2006-03-27 10:23:00,82.298,82.313,82.271,82.291,177399996.0
2006-03-27 10:24:00,82.282,82.315,82.277,82.297,228899998.0
2006-03-27 10:25:00,82.313,82.313,82.287,82.297,136500000.0
2006-03-27 10:26:00,82.287,82.31,82.274,82.292,102700002.0
2006-03-27 10:27:00,82.308,82.31,82.291,82.307,221800002.0
2006-03-27 10:28:00,82.306,82.314,82.278,82.301,185699997.0
2006-03-27 10:29:00,82.293,82.307,82.272,82.302,233099995.0
2006-03-27 10:30:00,82.308,82.324,82.296,82.303,242000002.0
2006-03-27 10:31:00,82.333,82.344,82.313,82.313,182999998.0
2006-03-27 10:32:00,82.319,82.337,82.306,82.328,174000002.0
2006-03-27 10:33:00,82.312,82.331,82.304,82.309,210400001.0
2006-03-27 10:34:00,82.329,82.329,82.299,82.299,185299999.0
2006-03-27 10:35:00,82.329,82.329,82.302,82.317,164900000.0
2006-03-27 10:36:00,82.325,82.329,82.308,82.308,160399998.0
2006-03-27 10:37:00,82.322,82.325,82.304,82.309,85400000.0
2006-03-27 10:38:00,82.327,82.333,82.313,82.313,175200003.0
2006-03-27 10:39:00,82.33,82.342,82.316,82.323,171299999.0
2006-03-27 10:40:00,82.331,82.354,82.331,82.354,119700000.0
2006-03-27 10:41:00,82.34,82.355,82.313,82.328,309599992.0
2006-03-27 10:42:00,82.303,82.325,82.296,82.307,191400001.0
2006-03-27 10:43:00,82.282,82.306,82.282,82.299,310700001.0
2006-03-27 10:44:00,82.302,82.309,82.282,82.3,347000004.0
2006-03-27 10:45:00,82.298,82.311,82.285,82.29,191399999.0
2006-03-27 10:46:00,82.294,82.314,82.294,82.312,141399999.0
2006-03-27 10:47:00,82.308,82.313,82.288,82.288,179100001.0
2006-03-27 10:48:00,82.306,82.321,82.292,82.308,220499998.0
2006-03-27 10:49:00,82.304,82.323,82.298,82.307,204599996.0
2006-03-27 10:50:00,82.31,82.313,82.273,82.273,140399999.0
2006-03-27 10:51:00,82.303,82.304,82.28,82.282,235799997.0
2006-03-27 10:52:00,82.297,82.297,82.265,82.265,290000003.0
2006-03-27 10:53:00,82.278,82.278,82.248,82.248,180599998.0
2006-03-27 10:54:00,82.265,82.265,82.236,82.239,141500001.0
2006-03-27 10:55:00,82.248,82.248,82.214,82.22,241100003.0
2006-03-27 10:56:00,82.226,82.238,82.213,82.233,236699999.0
2006-03-27 10:57:00,82.213,82.239,82.213,82.217,245000000.0
2006-03-27 10:58:00,82.225,82.239,82.21,82.21,207499996.0
2006-03-27 10:59:00,82.222,82.23,82.207,82.214,269200000.0
2006-03-27 11:00:00,82.214,82.232,82.169,82.22,232500002.0
2006-03-27 11:01:00,82.213,82.227,82.199,82.222,176800001.0
2006-03-27 11:02:00,82.22,82.23,82.199,82.218,204399999.0
2006-03-27 11:03:00,82.202,82.234,82.202,82.23,201700001.0
2006-03-27 11:04:00,82.223,82.228,82.207,82.213,155799997.0
2006-03-27 11:05:00,82.202,82.225,82.202,82.224,179999996.0
2006-03-27 11:06:00,82.223,82.233,82.207,82.218,88000002.0
2006-03-27 11:07:00,82.223,82.237,82.201,82.217,258299997.0
2006-03-27 11:08:00,82.235,82.24,82.212,82.221,170199999.0
2006-03-27 11:09:00,82.233,82.246,82.224,82.244,106900000.0
2006-03-27 11:10:00,82.257,82.264,82.241,82.241,156200002.0
2006-03-27 11:11:00,82.241,82.26,82.233,82.243,179899994.0
2006-03-27 11:12:00,82.225,82.252,82.225,82.251,202900000.0
2006-03-27 11:13:00,82.24,82.263,82.23,82.263,312099995.0
2006-03-27 11:14:00,82.239,82.259,82.236,82.24,148399998.0
2006-03-27 11:15:00,82.285,82.331,82.282,82.309,143399998.0
2006-03-27 11:16:00,82.338,82.34,82.32,82.329,164399999.0
2006-03-27 11:17:00,82.338,82.354,82.317,82.339,234299999.0
2006-03-27 11:18:00,82.356,82.381,82.337,82.345,153300000.0
2006-03-27 11:19:00,82.365,82.379,82.35,82.356,217699996.0
2006-03-27 11:20:00,82.387,82.394,82.357,82.364,160900001.0
2006-03-27 11:21:00,82.356,82.394,82.352,82.394,110799999.0
2006-03-27 11:22:00,82.399,82.409,82.38,82.387,200099998.0
2006-03-27 11:23:00,82.379,82.398,82.368,82.39,168399999.0
2006-03-27 11:24:00,82.384,82.384,82.352,82.353,101499999.0
2006-03-27 11:25:00,82.343,82.363,82.332,82.357,207700000.0
2006-03-27 11:26:00,82.347,82.38,82.344,82.38,201100001.0
2006-03-27 11:27:00,82.365,82.381,82.361,82.371,91999998.0
2006-03-27 11:28:00,82.369,82.373,82.339,82.349,189799999.0
2006-03-27 11:29:00,82.384,82.389,82.369,82.374,178500000.0
2006-03-27 11:30:00,82.378,82.378,82.336,82.348,188099998.0
2006-03-27 11:31:00,82.355,82.368,82.343,82.362,252200001.0
2006-03-27 11:32:00,82.35,82.36,82.329,82.337,213500002.0
2006-03-27 11:33:00,82.357,82.366,82.335,82.351,238000002.0
2006-03-27 11:34:00,82.354,82.373,82.346,82.373,146999998.0
2006-03-27 11:35:00,82.362,82.377,82.342,82.36,209000002.0
2006-03-27 11:36:00,82.359,82.388,82.355,82.388,174800002.0
2006-03-27 11:37:00,82.384,82.384,82.359,82.362,229100004.0
2006-03-27 11:38:00,82.345,82.37,82.34,82.369,229799996.0
2006-03-27 11:39:00,82.363,82.363,82.336,82.345,181500002.0
2006-03-27 11:40:00,82.333,82.355,82.308,82.345,156500001.0
2006-03-27 11:41:00,82.344,82.359,82.329,82.337,149899999.0
2006-03-27 11:42:00,82.335,82.354,82.33,82.345,208800000.0
2006-03-27 11:43:00,82.325,82.357,82.322,82.357,120700000.0
2006-03-27 11:44:00,82.356,82.368,82.342,82.36,228700002.0
2006-03-27 11:45:00,82.355,82.384,82.355,82.379,208600000.0
2006-03-27 11:46:00,82.365,82.393,82.365,82.393,190600003.0
2006-03-27 11:47:00,82.392,82.4,82.369,82.369,243300003.0
2006-03-27 11:48:00,82.391,82.414,82.381,82.414,135100000.0
2006-03-27 11:49:00,82.395,82.42,82.39,82.411,227699998.0
2006-03-27 11:50:00,82.393,82.415,82.385,82.412,208199999.0
2006-03-27 11:51:00,82.423,82.435,82.402,82.422,264000002.0
2006-03-27 11:52:00,82.423,82.455,82.411,82.431,312899999.0
2006-03-27 11:53:00,82.435,82.44,82.413,82.415,160200001.0
2006-03-27 11:54:00,82.433,82.451,82.422,82.428,237799998.0
2006-03-27 11:55:00,82.433,82.443,82.415,82.416,180200001.0
2006-03-27 11:56:00,82.423,82.465,82.423,82.465,129599998.0
2006-03-27 11:57:00,82.465,82.477,82.452,82.467,220099995.0
2006-03-27 11:58:00,82.454,82.472,82.44,82.443,178100001.0
2006-03-27 11:59:00,82.427,82.442,82.412,82.427,274200004.0
2006-03-27 12:00:00,82.427,82.443,82.409,82.424,226100002.0
2006-03-27 12:01:00,82.432,82.453,82.427,82.439,148799998.0
2006-03-27 12:02:00,82.435,82.435,82.404,82.43,231700000.0
2006-03-27 12:03:00,82.412,82.426,82.387,82.417,201599996.0
2006-03-27 12:04:00,82.395,82.415,82.387,82.406,132000000.0
2006-03-27 12:05:00,82.409,82.423,82.397,82.398,204099997.0
2006-03-27 12:06:00,82.391,82.417,82.386,82.417,83399999.0
2006-03-27 12:07:00,82.417,82.424,82.372,82.403,258799999.0
2006-03-27 12:08:00,82.401,82.434,82.401,82.434,172200001.0
2006-03-27 12:09:00,82.419,82.434,82.416,82.43,128600000.0
2006-03-27 12:10:00,82.411,82.441,82.411,82.44,92300001.0
2006-03-27 12:11:00,82.426,82.453,82.423,82.445,219199996.0
2006-03-27 12:12:00,82.447,82.468,82.447,82.468,230599999.0
2006-03-27 12:13:00,82.447,82.467,82.439,82.46,177100000.0
2006-03-27 12:14:00,82.461,82.468,82.44,82.44,268199999.0
2006-03-27 12:15:00,82.445,82.472,82.445,82.46,106999999.0
2006-03-27 12:16:00,82.45,82.469,82.433,82.45,92700000.0
2006-03-27 12:17:00,82.47,82.47,82.447,82.449,163599997.0
2006-03-27 12:18:00,82.462,82.465,82.437,82.441,225700001.0
2006-03-27 12:19:00,82.44,82.454,82.42,82.429,290199996.0
2006-03-27 12:20:00,82.444,82.449,82.412,82.436,328999998.0
2006-03-27 12:21:00,82.45,82.461,82.436,82.436,226599992.0
2006-03-27 12:22:00,82.468,82.472,82.444,82.444,101000001.0
2006-03-27 12:23:00,82.451,82.477,82.437,82.477,212799998.0
2006-03-27 12:24:00,82.464,82.477,82.441,82.46,189999999.0
2006-03-27 12:25:00,82.45,82.476,82.45,82.467,234900001.0
2006-03-27 12:26:00,82.462,82.462,82.43,82.43,139900001.0
2006-03-27 12:27:00,82.453,82.469,82.435,82.454,160799997.0
2006-03-27 12:28:00,82.468,82.482,82.454,82.454,169499998.0
2006-03-27 12:29:00,82.463,82.485,82.454,82.48,223500001.0
2006-03-27 12:30:00,82.453,82.471,82.444,82.462,248000001.0
2006-03-27 12:31:00,82.472,82.472,82.4,82.446,217399999.0
2006-03-27 12:32:00,82.455,82.466,82.434,82.453,290799998.0
2006-03-27 12:33:00,82.424,82.444,82.409,82.426,326699992.0
2006-03-27 12:34:00,82.431,82.431,82.391,82.391,174400000.0
2006-03-27 12:35:00,82.401,82.415,82.386,82.404,196599999.0
2006-03-27 12:36:00,82.403,82.428,82.374,82.41,286099999.0
2006-03-27 12:37:00,82.437,82.44,82.415,82.428,127400002.0
2006-03-27 12:38:00,82.43,82.447,82.42,82.423,257200002.0
2006-03-27 12:39:00,82.422,82.437,82.406,82.423,176499999.0
2006-03-27 12:40:00,82.409,82.437,82.409,82.437,187399999.0
2006-03-27 12:41:00,82.428,82.445,82.423,82.437,137999998.0
2006-03-27 12:42:00,82.416,82.444,82.416,82.442,94700000.0
2006-03-27 12:43:00,82.447,82.466,82.431,82.439,219099999.0
2006-03-27 12:44:00,82.461,82.468,82.442,82.447,266099998.0
2006-03-27 12:45:00,82.482,82.482,82.46,82.468,130800001.0
2006-03-27 12:46:00,82.469,82.479,82.447,82.459,227600001.0
2006-03-27 12:47:00,82.465,82.487,82.422,82.467,143299999.0
2006-03-27 12:48:00,82.467,82.475,82.45,82.456,213899995.0
2006-03-27 12:49:00,82.467,82.488,82.461,82.488,200599999.0
2006-03-27 12:50:00,82.469,82.486,82.466,82.483,193600000.0
2006-03-27 12:51:00,82.459,82.475,82.452,82.463,199600000.0
2006-03-27 12:52:00,82.456,82.465,82.432,82.449,265299998.0
2006-03-27 12:53:00,82.433,82.464,82.428,82.454,145200000.0
2006-03-27 12:54:00,82.451,82.476,82.445,82.467,199999999.0
2006-03-27 12:55:00,82.461,82.483,82.454,82.483,229200001.0
2006-03-27 12:56:00,82.477,82.48,82.459,82.462,192100002.0
2006-03-27 12:57:00,82.451,82.475,82.444,82.455,99200000.0
2006-03-27 12:58:00,82.457,82.457,82.436,82.445,193099999.0
2006-03-27 12:59:00,82.435,82.451,82.427,82.434,140299999.0
2006-03-27 13:00:00,82.424,82.431,82.407,82.418,282699997.0
2006-03-27 13:01:00,82.423,82.429,82.399,82.416,139100000.0
2006-03-27 13:02:00,82.421,82.424,82.394,82.394,194800000.0
2006-03-27 13:03:00,82.406,82.434,82.384,82.416,210199997.0
2006-03-27 13:04:00,82.389,82.41,82.383,82.397,112200000.0
2006-03-27 13:05:00,82.393,82.408,82.373,82.385,102499999.0
2006-03-27 13:06:00,82.397,82.41,82.384,82.41,249900000.0
2006-03-27 13:07:00,82.415,82.415,82.379,82.383,269299998.0
2006-03-27 13:08:00,82.389,82.407,82.371,82.403,248800000.0
2006-03-27 13:09:00,82.373,82.397,82.36,82.375,212800000.0
2006-03-27 13:10:00,82.367,82.383,82.361,82.382,256300001.0
2006-03-27 13:11:00,82.381,82.413,82.37,82.398,98900000.0
2006-03-27 13:12:00,82.429,82.449,82.425,82.434,192399999.0
2006-03-27 13:13:00,82.436,82.445,82.411,82.435,148499998.0
2006-03-27 13:14:00,82.423,82.438,82.406,82.426,113000000.0
2006-03-27 13:15:00,82.425,82.432,82.408,82.408,176100001.0
2006-03-27 13:16:00,82.387,82.409,82.373,82.381,231199997.0
2006-03-27 13:17:00,82.351,82.39,82.351,82.39,180000000.0
2006-03-27 13:18:00,82.384,82.415,82.384,82.415,126399999.0
2006-03-27 13:19:00,82.415,82.428,82.395,82.399,335600001.0
2006-03-27 13:20:00,82.409,82.435,82.409,82.435,92199999.0
2006-03-27 13:21:00,82.433,82.437,82.41,82.411,210300000.0
2006-03-27 13:22:00,82.422,82.422,82.383,82.383,103400001.0
2006-03-27 13:23:00,82.366,82.383,82.361,82.374,119800000.0
2006-03-27 13:24:00,82.364,82.387,82.362,82.377,315400001.0
2006-03-27 13:25:00,82.368,82.4,82.368,82.4,221100001.0
2006-03-27 13:26:00,82.402,82.408,82.384,82.395,221200000.0
2006-03-27 13:27:00,82.407,82.407,82.376,82.376,249299998.0
2006-03-27 13:28:00,82.38,82.4,82.38,82.4,106500000.0
2006-03-27 13:29:00,82.394,82.405,82.377,82.391,219000003.0
2006-03-27 13:30:00,82.389,82.396,82.367,82.367,166800003.0
2006-03-27 13:31:00,82.377,82.385,82.356,82.362,300599994.0
2006-03-27 13:32:00,82.365,82.377,82.352,82.366,201599996.0
2006-03-27 13:33:00,82.343,82.376,82.341,82.356,163499996.0
2006-03-27 13:34:00,82.357,82.365,82.342,82.343,279500002.0
2006-03-27 13:35:00,82.355,82.358,82.328,82.345,193100001.0
2006-03-27 13:36:00,82.34,82.355,82.321,82.34,302100000.0
2006-03-27 13:37:00,82.341,82.359,82.324,82.341,292999998.0
2006-03-27 13:38:00,82.341,82.341,82.297,82.297,100699998.0
2006-03-27 13:39:00,82.312,82.318,82.291,82.299,161199999.0
2006-03-27 13:40:00,82.315,82.323,82.294,82.311,293400005.0
2006-03-27 13:41:00,82.3,82.315,82.282,82.302,166300000.0
2006-03-27 13:42:00,82.302,82.307,82.271,82.271,182899999.0
2006-03-27 13:43:00,82.266,82.312,82.266,82.287,283699997.0
2006-03-27 13:44:00,82.287,82.295,82.268,82.273,204199997.0
2006-03-27 13:45:00,82.273,82.301,82.257,82.29,251999996.0
2006-03-27 13:46:00,82.288,82.295,82.256,82.261,354500005.0
2006-03-27 13:47:00,82.248,82.27,82.244,82.26,179999997.0
2006-03-27 13:48:00,82.245,82.258,82.232,82.252,176899997.0
2006-03-27 13:49:00,82.256,82.268,82.239,82.241,132500000.0
2006-03-27 13:50:00,82.235,82.239,82.216,82.225,143499999.0
2006-03-27 13:51:00,82.24,82.26,82.235,82.247,179600000.0
2006-03-27 13:52:00,82.241,82.241,82.213,82.22,218399997.0
2006-03-27 13:53:00,82.221,82.235,82.208,82.235,111599999.0
2006-03-27 13:54:00,82.204,82.235,82.204,82.225,150100000.0
2006-03-27 13:55:00,82.208,82.226,82.202,82.218,261499999.0
2006-03-27 13:56:00,82.211,82.229,82.201,82.225,149900000.0
2006-03-27 13:57:00,82.204,82.23,82.202,82.23,208499998.0
2006-03-27 13:58:00,82.225,82.225,82.196,82.207,264999999.0
2006-03-27 13:59:00,82.227,82.227,82.194,82.2,240000000.0
2006-03-27 14:00:00,82.211,82.225,82.201,82.222,152800000.0
2006-03-27 14:01:00,82.183,82.21,82.177,82.209,192099999.0
2006-03-27 14:02:00,82.217,82.25,82.208,82.225,148900000.0
2006-03-27 14:03:00,82.245,82.301,82.245,82.301,194300000.0
2006-03-27 14:04:00,82.307,82.308,82.283,82.296,162100001.0
2006-03-27 14:05:00,82.299,82.299,82.271,82.272,151699999.0
2006-03-27 14:06:00,82.278,82.321,82.266,82.286,120000000.0
2006-03-27 14:07:00,82.292,82.32,82.29,82.305,166400002.0
2006-03-27 14:08:00,82.295,82.316,82.285,82.298,183400003.0
2006-03-27 14:09:00,82.291,82.348,82.278,82.315,178599999.0
2006-03-27 14:10:00,82.326,82.339,82.322,82.337,187200003.0
2006-03-27 14:11:00,82.326,82.341,82.32,82.341,189600001.0
2006-03-27 14:12:00,82.34,82.368,82.338,82.368,228900001.0
2006-03-27 14:13:00,82.359,82.403,82.359,82.403,203200002.0
2006-03-27 14:14:00,82.405,82.414,82.385,82.385,168600000.0
2006-03-27 14:15:00,82.392,82.392,82.357,82.375,226999999.0
2006-03-27 14:16:00,82.375,82.392,82.368,82.37,399000002.0
2006-03-27 14:17:00,82.365,82.395,82.365,82.392,141599998.0
2006-03-27 14:18:00,82.364,82.395,82.358,82.373,101000000.0
2006-03-27 14:19:00,82.352,82.387,82.348,82.383,180700001.0
2006-03-27 14:20:00,82.386,82.394,82.37,82.37,143799999.0
2006-03-27 14:21:00,82.384,82.391,82.356,82.371,154199997.0
2006-03-27 14:22:00,82.373,82.395,82.37,82.393,174200000.0
2006-03-27 14:23:00,82.373,82.391,82.35,82.361,99600001.0
2006-03-27 14:24:00,82.344,82.391,82.344,82.391,329199998.0
2006-03-27 14:25:00,82.391,82.392,82.361,82.361,167899997.0
2006-03-27 14:26:00,82.372,82.391,82.346,82.379,176299999.0
2006-03-27 14:27:00,82.366,82.384,82.356,82.373,119299999.0
2006-03-27 14:28:00,82.373,82.383,82.352,82.366,193899999.0
2006-03-27 14:29:00,82.4,82.408,82.37,82.389,143800001.0
2006-03-27 14:30:00,82.395,82.438,82.395,82.433,286799996.0
2006-03-27 14:31:00,82.432,82.432,82.409,82.415,167200001.0
2006-03-27 14:32:00,82.426,82.446,82.419,82.446,217300003.0
2006-03-27 14:33:00,82.438,82.443,82.418,82.418,131499999.0
2006-03-27 14:34:00,82.445,82.46,82.43,82.439,106599999.0
2006-03-27 14:35:00,82.475,82.492,82.462,82.469,94200000.0
2006-03-27 14:36:00,82.474,82.506,82.47,82.5,156699999.0
2006-03-27 14:37:00,82.509,82.525,82.496,82.51,274400000.0
2006-03-27 14:38:00,82.515,82.515,82.482,82.484,134400001.0
2006-03-27 14:39:00,82.48,82.507,82.478,82.507,152099998.0
2006-03-27 14:40:00,82.503,82.503,82.475,82.488,268100000.0
2006-03-27 14:41:00,82.451,82.477,82.41,82.473,158699998.0
2006-03-27 14:42:00,82.448,82.466,82.437,82.452,163199999.0
2006-03-27 14:43:00,82.452,82.467,82.447,82.464,150599997.0
2006-03-27 14:44:00,82.465,82.466,82.428,82.451,221100001.0
2006-03-27 14:45:00,82.45,82.475,82.444,82.458,238800000.0
2006-03-27 14:46:00,82.445,82.467,82.445,82.457,194999999.0
2006-03-27 14:47:00,82.435,82.459,82.42,82.431,151600000.0
2006-03-27 14:48:00,82.426,82.452,82.411,82.425,92200000.0
2006-03-27 14:49:00,82.431,82.438,82.41,82.424,226699998.0
2006-03-27 14:50:00,82.412,82.442,82.41,82.433,132600000.0
2006-03-27 14:51:00,82.427,82.44,82.411,82.43,223599995.0
2006-03-27 14:52:00,82.436,82.436,82.407,82.408,131100001.0
2006-03-27 14:53:00,82.398,82.414,82.387,82.412,214600001.0
2006-03-27 14:54:00,82.417,82.435,82.406,82.415,158600004.0
2006-03-27 14:55:00,82.417,82.439,82.415,82.439,188199999.0
2006-03-27 14:56:00,82.435,82.435,82.412,82.415,158800002.0
2006-03-27 14:57:00,82.425,82.438,82.414,82.433,215800000.0
2006-03-27 14:58:00,82.449,82.449,82.418,82.42,139800001.0
2006-03-27 14:59:00,82.401,82.434,82.401,82.432,184799999.0
2006-03-27 15:00:00,82.42,82.425,82.399,82.41,161399998.0
2006-03-27 15:01:00,82.402,82.423,82.393,82.423,211699999.0
2006-03-27 15:02:00,82.427,82.437,82.408,82.432,225800000.0
2006-03-27 15:03:00,82.414,82.43,82.41,82.426,250400000.0
2006-03-27 15:04:00,82.412,82.43,82.397,82.41,120200001.0
2006-03-27 15:05:00,82.413,82.416,82.396,82.403,213499998.0
2006-03-27 15:06:00,82.39,82.405,82.36,82.385,175899999.0
2006-03-27 15:07:00,82.375,82.413,82.35,82.406,204300001.0
2006-03-27 15:08:00,82.41,82.428,82.392,82.407,229599999.0
2006-03-27 15:09:00,82.431,82.435,82.387,82.395,202699996.0
2006-03-27 15:10:00,82.41,82.445,82.401,82.428,178999999.0
2006-03-27 15:11:00,82.445,82.445,82.413,82.413,148299997.0
2006-03-27 15:12:00,82.399,82.43,82.399,82.43,167699995.0
2006-03-27 15:13:00,82.435,82.44,82.41,82.41,134999999.0
2006-03-27 15:14:00,82.417,82.433,82.401,82.427,172099996.0
2006-03-27 15:15:00,82.412,82.438,82.412,82.412,153000002.0
2006-03-27 15:16:00,82.41,82.432,82.41,82.432,232099995.0
2006-03-27 15:17:00,82.395,82.431,82.393,82.405,102700000.0
2006-03-27 15:18:00,82.395,82.414,82.387,82.396,230100001.0
2006-03-27 15:19:00,82.391,82.401,82.366,82.381,340299995.0
2006-03-27 15:20:00,82.381,82.395,82.36,82.367,115099999.0
2006-03-27 15:21:00,82.359,82.381,82.34,82.357,218200000.0
2006-03-27 15:22:00,82.354,82.358,82.33,82.355,213500000.0
2006-03-27 15:23:00,82.349,82.349,82.321,82.321,186999999.0
2006-03-27 15:24:00,82.332,82.333,82.306,82.306,183199999.0
2006-03-27 15:25:00,82.321,82.336,82.306,82.322,175300006.0
2006-03-27 15:26:00,82.321,82.348,82.321,82.348,213599999.0
2006-03-27 15:27:00,82.319,82.339,82.297,82.32,131200000.0
2006-03-27 15:28:00,82.296,82.317,82.261,82.272,232500001.0
2006-03-27 15:29:00,82.274,82.285,82.25,82.275,308500003.0
2006-03-27 15:30:00,82.25,82.271,82.239,82.245,175000001.0
2006-03-27 15:31:00,82.238,82.265,82.224,82.25,144300002.0
2006-03-27 15:32:00,82.241,82.268,82.241,82.248,84300000.0
2006-03-27 15:33:00,82.275,82.279,82.248,82.248,114099999.0
2006-03-27 15:34:00,82.271,82.279,82.256,82.266,135500000.0
2006-03-27 15:35:00,82.247,82.277,82.247,82.262,294400000.0
2006-03-27 15:36:00,82.251,82.266,82.235,82.264,72500000.0
2006-03-27 15:37:00,82.276,82.286,82.26,82.26,190900001.0
2006-03-27 15:38:00,82.28,82.295,82.269,82.28,141100000.0
2006-03-27 15:39:00,82.284,82.327,82.284,82.327,178800001.0
2006-03-27 15:40:00,82.335,82.342,82.289,82.314,232100000.0
2006-03-27 15:41:00,82.328,82.332,82.308,82.308,114200001.0
2006-03-27 15:42:00,82.337,82.343,82.317,82.317,164099997.0
2006-03-27 15:43:00,82.308,82.332,82.298,82.31,422400001.0
2006-03-27 15:44:00,82.307,82.313,82.278,82.278,242999999.0
2006-03-27 15:45:00,82.303,82.314,82.277,82.298,218000000.0
2006-03-27 15:46:00,82.304,82.313,82.278,82.283,248199997.0
2006-03-27 15:47:00,82.275,82.3,82.266,82.3,220300001.0
2006-03-27 15:48:00,82.29,82.29,82.265,82.277,132900000.0
2006-03-27 15:49:00,82.286,82.286,82.261,82.262,253300001.0
2006-03-27 15:50:00,82.282,82.287,82.263,82.265,154300001.0
2006-03-27 15:51:00,82.271,82.297,82.269,82.295,140899996.0
2006-03-27 15:52:00,82.302,82.315,82.285,82.291,211200001.0
2006-03-27 15:53:00,82.302,82.307,82.284,82.284,176499998.0
2006-03-27 15:54:00,82.295,82.303,82.277,82.286,158999998.0
2006-03-27 15:55:00,82.294,82.302,82.263,82.275,208499996.0
2006-03-27 15:56:00,82.27,82.277,82.253,82.264,117000001.0
2006-03-27 15:57:00,82.265,82.265,82.235,82.238,168300000.0
2006-03-27 15:58:00,82.254,82.255,82.229,82.234,184200001.0
2006-03-27 15:59:00,82.265,82.3,82.247,82.28,105700000.0
2006-03-27 16:00:00,82.274,82.297,82.238,82.253,266999997.0
2006-03-27 16:01:00,82.235,82.263,82.233,82.263,139199998.0
2006-03-27 16:02:00,82.251,82.265,82.235,82.248,88599999.0
2006-03-27 16:03:00,82.232,82.27,82.215,82.27,148200000.0
2006-03-27 16:04:00,82.275,82.278,82.249,82.25,124700000.0
2006-03-27 16:05:00,82.262,82.285,82.255,82.285,270799996.0
2006-03-27 16:06:00,82.285,82.299,82.269,82.28,160600003.0
2006-03-27 16:07:00,82.288,82.312,82.286,82.312,146100002.0
2006-03-27 16:08:00,82.317,82.317,82.287,82.287,172400000.0
2006-03-27 16:09:00,82.306,82.314,82.288,82.31,235099999.0
2006-03-27 16:10:00,82.316,82.335,82.303,82.321,89500000.0
2006-03-27 16:11:00,82.31,82.339,82.306,82.333,119400001.0
2006-03-27 16:12:00,82.321,82.338,82.311,82.322,95499998.0
2006-03-27 16:13:00,82.301,82.328,82.301,82.328,138599999.0
2006-03-27 16:14:00,82.31,82.331,82.281,82.281,67900000.0
2006-03-27 16:15:00,82.289,82.296,82.275,82.287,87699999.0
2006-03-27 16:16:00,82.28,82.292,82.265,82.287,157100000.0
2006-03-27 16:17:00,82.266,82.289,82.258,82.282,346099999.0
2006-03-27 16:18:00,82.267,82.28,82.25,82.27,158300000.0
2006-03-27 16:19:00,82.292,82.295,82.267,82.276,189199999.0
2006-03-27 16:20:00,82.279,82.304,82.277,82.304,199399996.0
2006-03-27 16:21:00,82.291,82.313,82.284,82.302,204599998.0
2006-03-27 16:22:00,82.302,82.315,82.29,82.305,290500000.0
2006-03-27 16:23:00,82.287,82.301,82.258,82.273,154300000.0
2006-03-27 16:24:00,82.254,82.272,82.238,82.25,128399997.0
2006-03-27 16:25:00,82.234,82.26,82.216,82.234,283599994.0
2006-03-27 16:26:00,82.241,82.256,82.235,82.25,144900000.0
2006-03-27 16:27:00,82.234,82.247,82.218,82.233,208500000.0
2006-03-27 16:28:00,82.211,82.23,82.203,82.216,166499999.0
2006-03-27 16:29:00,82.234,82.243,82.214,82.214,103800000.0
2006-03-27 16:30:00,82.196,82.218,82.188,82.21,291200001.0
2006-03-27 16:31:00,82.202,82.214,82.179,82.179,179799998.0
2006-03-27 16:32:00,82.187,82.212,82.186,82.212,137900000.0
2006-03-27 16:33:00,82.214,82.214,82.19,82.19,186300001.0
2006-03-27 16:34:00,82.199,82.205,82.181,82.187,185200002.0
2006-03-27 16:35:00,82.187,82.198,82.174,82.179,144199998.0
2006-03-27 16:36:00,82.18,82.21,82.178,82.193,213000000.0
2006-03-27 16:37:00,82.208,82.208,82.182,82.189,79400000.0
2006-03-27 16:38:00,82.2,82.222,82.198,82.22,159000000.0
2006-03-27 16:39:00,82.224,82.226,82.2,82.2,270400000.0
2006-03-27 16:40:00,82.201,82.224,82.192,82.223,255199999.0
2006-03-27 16:41:00,82.216,82.256,82.216,82.256,226999997.0
2006-03-27 16:42:00,82.247,82.262,82.234,82.246,340899998.0
2006-03-27 16:43:00,82.227,82.26,82.225,82.26,95600001.0
2006-03-27 16:44:00,82.26,82.288,82.26,82.281,220100001.0
2006-03-27 16:45:00,82.266,82.293,82.266,82.278,166399999.0
2006-03-27 16:46:00,82.264,82.285,82.26,82.273,161100000.0
2006-03-27 16:47:00,82.276,82.286,82.262,82.274,89900001.0
2006-03-27 16:48:00,82.283,82.287,82.246,82.246,195200000.0
2006-03-27 16:49:00,82.258,82.27,82.246,82.263,272400001.0
2006-03-27 16:50:00,82.268,82.287,82.247,82.247,194600002.0
2006-03-27 16:51:00,82.266,82.273,82.251,82.251,184999996.0
2006-03-27 16:52:00,82.252,82.252,82.22,82.229,252900002.0
2006-03-27 16:53:00,82.231,82.231,82.203,82.203,165799998.0
2006-03-27 16:54:00,82.188,82.223,82.188,82.209,124900000.0
2006-03-27 16:55:00,82.184,82.217,82.182,82.201,170799999.0
2006-03-27 16:56:00,82.192,82.222,82.192,82.222,127100000.0
2006-03-27 16:57:00,82.181,82.204,82.151,82.167,234000000.0
2006-03-27 16:58:00,82.15,82.21,82.15,82.209,207300000.0
2006-03-27 16:59:00,82.206,82.24,82.202,82.214,187800000.0
2006-03-27 17:00:00,82.232,82.248,82.208,82.208,169600003.0
2006-03-27 17:01:00,82.221,82.244,82.201,82.216,123399998.0
2006-03-27 17:02:00,82.228,82.251,82.227,82.251,160699998.0
2006-03-27 17:03:00,82.244,82.26,82.225,82.243,212700002.0
2006-03-27 17:04:00,82.26,82.272,82.239,82.245,154500002.0
2006-03-27 17:05:00,82.255,82.28,82.255,82.28,120499997.0
2006-03-27 17:06:00,82.273,82.287,82.257,82.274,64199999.0
2006-03-27 17:07:00,82.271,82.273,82.249,82.264,117599997.0
2006-03-27 17:08:00,82.263,82.288,82.26,82.287,164699999.0
2006-03-27 17:09:00,82.285,82.304,82.263,82.263,212500001.0
2006-03-27 17:10:00,82.293,82.313,82.287,82.299,138000001.0
2006-03-27 17:11:00,82.285,82.312,82.275,82.29,309800002.0
2006-03-27 17:12:00,82.3,82.309,82.283,82.286,231899999.0
2006-03-27 17:13:00,82.284,82.315,82.278,82.315,179200001.0
2006-03-27 17:14:00,82.298,82.316,82.289,82.312,140899997.0
2006-03-27 17:15:00,82.322,82.338,82.311,82.312,225200002.0
2006-03-27 17:16:00,82.329,82.335,82.312,82.313,193899999.0
2006-03-27 17:17:00,82.312,82.326,82.288,82.308,134300002.0
2006-03-27 17:18:00,82.305,82.321,82.295,82.315,147300000.0
2006-03-27 17:19:00,82.286,82.315,82.286,82.287,261999998.0
2006-03-27 17:20:00,82.306,82.343,82.3,82.343,125599999.0
2006-03-27 17:21:00,82.342,82.342,82.312,82.32,184000002.0
2006-03-27 17:22:00,82.315,82.327,82.304,82.312,241899998.0
2006-03-27 17:23:00,82.292,82.316,82.285,82.304,282599998.0
2006-03-27 17:24:00,82.294,82.307,82.273,82.288,151300001.0
2006-03-27 17:25:00,82.286,82.304,82.268,82.287,260300000.0
2006-03-27 17:26:00,82.275,82.295,82.256,82.269,264200004.0
2006-03-27 17:27:00,82.267,82.277,82.254,82.258,126100003.0
2006-03-27 17:28:00,82.281,82.308,82.281,82.305,173000002.0
2006-03-27 17:29:00,82.293,82.33,82.293,82.315,229000001.0
2006-03-27 17:30:00,82.32,82.337,82.307,82.316,179999999.0
2006-03-27 17:31:00,82.31,82.349,82.31,82.349,139999998.0
2006-03-27 17:32:00,82.335,82.369,82.335,82.369,135600001.0
2006-03-27 17:33:00,82.363,82.363,82.317,82.33,121700001.0
2006-03-27 17:34:00,82.333,82.333,82.303,82.303,112200000.0
2006-03-27 17:35:00,82.308,82.337,82.305,82.337,168899997.0
2006-03-27 17:36:00,82.341,82.346,82.321,82.346,141400000.0
2006-03-27 17:37:00,82.352,82.354,82.335,82.336,203500000.0
2006-03-27 17:38:00,82.336,82.346,82.32,82.327,256599999.0
2006-03-27 17:39:00,82.331,82.346,82.32,82.331,93499998.0
2006-03-27 17:40:00,82.33,82.33,82.302,82.31,233100001.0
2006-03-27 17:41:00,82.324,82.341,82.304,82.333,235599997.0
2006-03-27 17:42:00,82.338,82.371,82.338,82.368,171099999.0
2006-03-27 17:43:00,82.368,82.378,82.352,82.358,188900001.0
2006-03-27 17:44:00,82.349,82.369,82.329,82.363,294199999.0
2006-03-27 17:45:00,82.353,82.374,82.334,82.349,327100000.0
2006-03-27 17:46:00,82.36,82.377,82.358,82.373,124500002.0
2006-03-27 17:47:00,82.34,82.364,82.33,82.357,155299999.0
2006-03-27 17:48:00,82.337,82.355,82.325,82.343,166100000.0
2006-03-27 17:49:00,82.348,82.355,82.321,82.332,191600001.0
2006-03-27 17:50:00,82.34,82.365,82.339,82.359,152199999.0
2006-03-27 17:51:00,82.357,82.371,82.344,82.353,338499999.0
2006-03-27 17:52:00,82.377,82.377,82.354,82.36,229200001.0
2006-03-27 17:53:00,82.367,82.38,82.352,82.375,286599998.0
2006-03-27 17:54:00,82.371,82.381,82.348,82.35,208599999.0
2006-03-27 17:55:00,82.348,82.379,82.348,82.367,164199997.0
2006-03-27 17:56:00,82.35,82.371,82.349,82.367,242100001.0
2006-03-27 17:57:00,82.317,82.346,82.3,82.317,169200004.0
2006-03-27 17:58:00,82.285,82.325,82.251,82.264,311200000.0
2006-03-27 17:59:00,82.252,82.276,82.23,82.23,218399997.0
2006-03-27 18:00:00,82.217,82.251,82.188,82.224,213099999.0
2006-03-27 18:01:00,82.247,82.258,82.225,82.236,1331899993.0
2006-03-27 18:02:00,82.26,82.26,82.219,82.228,2073499988.0
2006-03-27 18:03:00,82.241,82.253,82.217,82.237,2066700000.0
2006-03-27 18:04:00,82.252,82.267,82.24,82.247,1584299988.0
2006-03-27 18:05:00,82.266,82.276,82.244,82.263,1762499997.0
2006-03-27 18:06:00,82.269,82.303,82.266,82.286,1708799998.0
2006-03-27 18:07:00,82.284,82.301,82.261,82.269,2100299995.0
2006-03-27 18:08:00,82.33,82.34,82.3,82.31,1476199999.0
2006-03-27 18:09:00,82.319,82.337,82.271,82.302,1476199999.0
2006-03-27 18:10:00,82.287,82.326,82.287,82.314,1945899993.0
2006-03-27 18:11:00,82.322,82.338,82.306,82.306,807300004.0
2006-03-27 18:12:00,82.316,82.335,82.304,82.333,1188999997.0
2006-03-27 18:13:00,82.325,82.331,82.29,82.29,1648999994.0
2006-03-27 18:14:00,82.28,82.305,82.27,82.303,1697899998.0
2006-03-27 18:15:00,82.295,82.311,82.28,82.289,2133300002.0
2006-03-27 18:16:00,82.295,82.295,82.256,82.259,2027599998.0
2006-03-27 18:17:00,82.257,82.289,82.255,82.282,739499998.0
2006-03-27 18:18:00,82.29,82.297,82.254,82.284,1058499996.0
2006-03-27 18:19:00,82.294,82.305,82.265,82.27,1939999994.0
2006-03-27 18:20:00,82.29,82.307,82.273,82.284,1670899993.0
2006-03-27 18:21:00,82.313,82.329,82.299,82.3,1549299997.0
2006-03-27 18:22:00,82.317,82.331,82.304,82.315,1687200003.0
2006-03-27 18:23:00,82.37,82.38,82.34,82.38,1599099998.0
2006-03-27 18:24:00,82.317,82.342,82.308,82.332,1599099998.0
2006-03-27 18:25:00,82.36,82.39,82.34,82.37,1592399991.0
2006-03-27 18:26:00,82.322,82.341,82.303,82.318,1592399991.0
2006-03-27 18:27:00,82.324,82.354,82.324,82.324,1637299993.0
2006-03-27 18:28:00,82.322,82.345,82.316,82.333,1006699995.0
2006-03-27 18:29:00,82.34,82.345,82.318,82.33,1302299991.0
2006-03-27 18:30:00,82.334,82.345,82.314,82.324,811700001.0
2006-03-27 18:31:00,82.345,82.349,82.324,82.324,1245399998.0
2006-03-27 18:32:00,82.324,82.349,82.32,82.344,1891499988.0
2006-03-27 18:33:00,82.331,82.357,82.32,82.343,1999999983.0
2006-03-27 18:34:00,82.335,82.338,82.304,82.312,1721499997.0
2006-03-27 18:35:00,82.326,82.327,82.293,82.304,1577500000.0
2006-03-27 18:36:00,82.314,82.334,82.308,82.33,1914999991.0
2006-03-27 18:37:00,82.314,82.328,82.295,82.323,1103099999.0
2006-03-27 18:38:00,82.326,82.335,82.304,82.325,678100001.0
2006-03-27 18:39:00,82.325,82.334,82.306,82.313,519600002.0
2006-03-27 18:40:00,82.323,82.333,82.309,82.325,824200005.0
2006-03-27 18:41:00,82.32,82.335,82.307,82.323,711899994.0
2006-03-27 18:42:00,82.308,82.337,82.306,82.337,707200003.0
2006-03-27 18:43:00,82.337,82.341,82.311,82.339,1230500001.0
2006-03-27 18:44:00,82.322,82.338,82.293,82.31,894799993.0
2006-03-27 18:45:00,82.312,82.325,82.281,82.281,848899997.0
2006-03-27 18:46:00,82.308,82.315,82.283,82.29,665799998.0
2006-03-27 18:47:00,82.295,82.3,82.271,82.284,503900001.0
2006-03-27 18:48:00,82.27,82.285,82.255,82.268,650999997.0
2006-03-27 18:49:00,82.263,82.271,82.242,82.248,961699994.0
2006-03-27 18:50:00,82.263,82.274,82.233,82.233,885099996.0
2006-03-27 18:51:00,82.24,82.26,82.234,82.26,598799997.0
2006-03-27 18:52:00,82.255,82.255,82.214,82.217,845300004.0
2006-03-27 18:53:00,82.227,82.246,82.198,82.198,972699997.0
2006-03-27 18:54:00,82.207,82.23,82.19,82.208,884799992.0
2006-03-27 18:55:00,82.206,82.229,82.203,82.224,1046700002.0
2006-03-27 18:56:00,82.218,82.222,82.197,82.203,583999992.0
2006-03-27 18:57:00,82.189,82.221,82.181,82.193,410699998.0
2006-03-27 18:58:00,82.18,82.205,82.159,82.199,1030400001.0
2006-03-27 18:59:00,82.207,82.244,82.203,82.243,838699998.0
2006-03-27 19:00:00,82.236,82.281,82.236,82.281,858099999.0
2006-03-27 19:01:00,82.276,82.3,82.271,82.283,459599996.0
2006-03-27 19:02:00,82.287,82.296,82.267,82.288,218300001.0
2006-03-27 19:03:00,82.284,82.285,82.244,82.253,578800007.0
2006-03-27 19:04:00,82.264,82.271,82.239,82.245,610799997.0
2006-03-27 19:05:00,82.227,82.242,82.205,82.222,518599999.0
2006-03-27 19:06:00,82.212,82.212,82.149,82.149,596400002.0
2006-03-27 19:07:00,82.171,82.204,82.158,82.163,1125500007.0
2006-03-27 19:08:00,82.178,82.2,82.172,82.193,801799998.0
2006-03-27 19:09:00,82.192,82.205,82.17,82.182,580299992.0
2006-03-27 19:10:00,82.193,82.218,82.19,82.21,713399990.0
2006-03-27 19:11:00,82.215,82.222,82.199,82.206,138400001.0
2006-03-27 19:12:00,82.203,82.223,82.197,82.223,377699996.0
2006-03-27 19:13:00,82.22,82.225,82.196,82.213,404899995.0
2006-03-27 19:14:00,82.217,82.225,82.201,82.207,611900000.0
2006-03-27 19:15:00,82.216,82.243,82.215,82.234,571300002.0
2006-03-27 19:16:00,82.212,82.239,82.21,82.233,312400001.0
2006-03-27 19:17:00,82.225,82.24,82.214,82.222,700899995.0
2006-03-27 19:18:00,82.238,82.262,82.233,82.25,610799994.0
2006-03-27 19:19:00,82.255,82.26,82.231,82.242,747500002.0
2006-03-27 19:20:00,82.252,82.261,82.236,82.237,230600000.0
2006-03-27 19:21:00,82.254,82.269,82.248,82.265,350599997.0
2006-03-27 19:22:00,82.24,82.27,82.195,82.265,350600005.0
2006-03-27 19:23:00,82.264,82.275,82.238,82.265,1591699993.0
2006-03-27 19:24:00,82.249,82.278,82.246,82.271,544800000.0
2006-03-27 19:25:00,82.275,82.28,82.246,82.246,838500002.0
2006-03-27 19:26:00,82.258,82.283,82.248,82.275,1190500001.0
2006-03-27 19:27:00,82.265,82.292,82.259,82.292,1031799994.0
2006-03-27 19:28:00,82.291,82.292,82.264,82.266,470800006.0
2006-03-27 19:29:00,82.252,82.285,82.247,82.285,599700001.0
2006-03-27 19:30:00,82.296,82.314,82.283,82.287,969499998.0
2006-03-27 19:31:00,82.3,82.314,82.28,82.289,629899995.0
2006-03-27 19:32:00,82.311,82.318,82.29,82.298,959599998.0
2006-03-27 19:33:00,82.315,82.321,82.287,82.301,686100007.0
2006-03-27 19:34:00,82.29,82.31,82.284,82.305,797399989.0
2006-03-27 19:35:00,82.292,82.307,82.269,82.297,690699998.0
2006-03-27 19:36:00,82.299,82.33,82.299,82.31,452700000.0
2006-03-27 19:37:00,82.336,82.339,82.317,82.324,298800000.0
2006-03-27 19:38:00,82.313,82.339,82.313,82.339,1002799998.0
2006-03-27 19:39:00,82.33,82.345,82.305,82.308,915199999.0
2006-03-27 19:40:00,82.318,82.331,82.299,82.307,665499995.0
2006-03-27 19:41:00,82.335,82.349,82.311,82.323,835699994.0
2006-03-27 19:42:00,82.308,82.326,82.284,82.284,586200000.0
2006-03-27 19:43:00,82.279,82.307,82.252,82.263,290399998.0
2006-03-27 19:44:00,82.257,82.257,82.227,82.228,526099998.0
2006-03-27 19:45:00,82.232,82.267,82.232,82.267,383300005.0
2006-03-27 19:46:00,82.241,82.271,82.241,82.26,408300000.0
2006-03-27 19:47:00,82.251,82.262,82.229,82.24,272999995.0
2006-03-27 19:48:00,82.237,82.269,82.224,82.241,728699998.0
2006-03-27 19:49:00,82.237,82.237,82.191,82.205,498799999.0
2006-03-27 19:50:00,82.215,82.241,82.206,82.218,478300001.0
2006-03-27 19:51:00,82.189,82.21,82.189,82.205,263600000.0
2006-03-27 19:52:00,82.205,82.21,82.16,82.186,510700000.0
2006-03-27 19:53:00,82.205,82.205,82.176,82.187,674700000.0
2006-03-27 19:54:00,82.206,82.215,82.183,82.187,893300000.0
2006-03-27 19:55:00,82.198,82.22,82.189,82.22,221100001.0
2006-03-27 19:56:00,82.203,82.235,82.203,82.231,420700001.0
2006-03-27 19:57:00,82.234,82.234,82.202,82.21,507500002.0
2006-03-27 19:58:00,82.225,82.23,82.206,82.206,792000000.0
2006-03-27 19:59:00,82.208,82.237,82.202,82.233,840200005.0
2006-03-27 20:00:00,82.242,82.261,82.219,82.244,227600000.0
2006-03-27 20:01:00,82.27,82.28,82.249,82.258,479800002.0
2006-03-27 20:02:00,82.26,82.275,82.24,82.255,635499997.0
2006-03-27 20:03:00,82.263,82.31,82.257,82.29,366199997.0
2006-03-27 20:04:00,82.32,82.325,82.255,82.301,221199999.0
2006-03-27 20:05:00,82.3,82.321,82.279,82.308,530000005.0
2006-03-27 20:06:00,82.302,82.31,82.285,82.29,923600011.0
2006-03-27 20:07:00,82.291,82.322,82.287,82.319,628100000.0
2006-03-27 20:08:00,82.313,82.328,82.305,82.319,514100001.0
2006-03-27 20:09:00,82.308,82.315,82.277,82.287,564699996.0
2006-03-27 20:10:00,82.297,82.316,82.293,82.303,949399999.0
2006-03-27 20:11:00,82.291,82.308,82.273,82.305,664299996.0
2006-03-27 20:12:00,82.305,82.315,82.283,82.3,1263300000.0
2006-03-27 20:13:00,82.311,82.317,82.286,82.288,550699995.0
2006-03-27 20:14:00,82.31,82.31,82.283,82.297,634599997.0
2006-03-27 20:15:00,82.29,82.308,82.278,82.285,764799997.0
2006-03-27 20:16:00,82.3,82.307,82.269,82.277,790800006.0
2006-03-27 20:17:00,82.295,82.297,82.267,82.272,407399997.0
2006-03-27 20:18:00,82.27,82.303,82.27,82.303,173599998.0
2006-03-27 20:19:00,82.299,82.311,82.281,82.311,339800001.0
2006-03-27 20:20:00,82.313,82.32,82.289,82.305,810400000.0
2006-03-27 20:21:00,82.319,82.343,82.307,82.327,529500001.0
2006-03-27 20:22:00,82.342,82.354,82.315,82.328,651900002.0
2006-03-27 20:23:00,82.345,82.351,82.322,82.332,560899997.0
2006-03-27 20:24:00,82.32,82.345,82.315,82.335,476100001.0
2006-03-27 20:25:00,82.322,82.348,82.32,82.343,634399991.0
2006-03-27 20:26:00,82.355,82.367,82.341,82.341,611599999.0
2006-03-27 20:27:00,82.36,82.36,82.33,82.332,336000002.0
2006-03-27 20:28:00,82.335,82.363,82.324,82.352,1047399990.0
2006-03-27 20:29:00,82.333,82.356,82.317,82.334,1398100000.0
2006-03-27 20:30:00,82.34,82.358,82.32,82.332,1462199998.0
2006-03-27 20:31:00,82.336,82.353,82.32,82.32,1105700000.0
2006-03-27 20:32:00,82.326,82.344,82.309,82.325,1147199998.0
2006-03-27 20:33:00,82.325,82.327,82.298,82.306,505200001.0
2006-03-27 20:34:00,82.304,82.324,82.284,82.301,486799993.0
2006-03-27 20:35:00,82.288,82.305,82.27,82.29,554799996.0
2006-03-27 20:36:00,82.296,82.307,82.277,82.294,654300001.0
2006-03-27 20:37:00,82.282,82.315,82.282,82.308,707599995.0
2006-03-27 20:38:00,82.31,82.326,82.303,82.323,889099993.0
2006-03-27 20:39:00,82.325,82.33,82.303,82.304,545000003.0
2006-03-27 20:40:00,82.321,82.321,82.283,82.283,1218999995.0
2006-03-27 20:41:00,82.308,82.308,82.287,82.305,914600004.0
2006-03-27 20:42:00,82.285,82.31,82.279,82.309,864099998.0
2006-03-27 20:43:00,82.291,82.317,82.288,82.314,818000000.0
2006-03-27 20:44:00,82.311,82.315,82.28,82.296,702199999.0
2006-03-27 20:45:00,82.302,82.303,82.275,82.289,671299997.0
2006-03-27 20:46:00,82.288,82.303,82.27,82.29,711500003.0
2006-03-27 20:47:00,82.285,82.298,82.267,82.285,1006899988.0
2006-03-27 20:48:00,82.267,82.288,82.258,82.278,617199998.0
2006-03-27 20:49:00,82.277,82.285,82.256,82.265,457200002.0
2006-03-27 20:50:00,82.29,82.295,82.251,82.278,1098000009.0
2006-03-27 20:51:00,82.269,82.289,82.261,82.28,385199999.0
2006-03-27 20:52:00,82.255,82.273,82.25,82.267,408499991.0
2006-03-27 20:53:00,82.267,82.284,82.249,82.256,1095099997.0
2006-03-27 20:54:00,82.267,82.28,82.244,82.259,532999994.0
2006-03-27 20:55:00,82.275,82.282,82.253,82.254,1224499998.0
2006-03-27 20:56:00,82.27,82.28,82.25,82.258,516899994.0
2006-03-27 20:57:00,82.277,82.288,82.259,82.266,799599998.0
2006-03-27 20:58:00,82.256,82.292,82.249,82.259,1107899992.0
2006-03-27 20:59:00,82.244,82.258,82.217,82.245,1001399991.0
2006-03-27 21:00:00,82.229,82.255,82.22,82.249,1113400000.0
2006-03-27 21:01:00,82.252,82.258,82.221,82.227,908199998.0
2006-03-27 21:02:00,82.231,82.246,82.223,82.236,591299997.0
2006-03-27 21:03:00,82.223,82.244,82.222,82.242,429399996.0
2006-03-27 21:04:00,82.24,82.24,82.183,82.183,379400003.0
2006-03-27 21:05:00,82.17,82.22,82.167,82.195,578599994.0
2006-03-27 21:06:00,82.177,82.202,82.167,82.202,634800001.0
2006-03-27 21:07:00,82.208,82.217,82.181,82.19,856899990.0
2006-03-27 21:08:00,82.218,82.231,82.2,82.206,843899991.0
2006-03-27 21:09:00,82.21,82.235,82.202,82.225,391100000.0
2006-03-27 21:10:00,82.228,82.246,82.193,82.214,835300002.0
2006-03-27 21:11:00,82.235,82.248,82.215,82.219,587599997.0
2006-03-27 21:12:00,82.227,82.246,82.218,82.243,367199998.0
2006-03-27 21:13:00,82.245,82.25,82.225,82.245,288800000.0
2006-03-27 21:14:00,82.24,82.241,82.207,82.209,744300001.0
2006-03-27 21:15:00,82.222,82.244,82.199,82.209,913099999.0
2006-03-27 21:16:00,82.229,82.242,82.208,82.213,661199999.0
2006-03-27 21:17:00,82.214,82.241,82.204,82.229,1116399992.0
2006-03-27 21:18:00,82.235,82.246,82.199,82.23,759800002.0
2006-03-27 21:19:00,82.245,82.251,82.223,82.226,625900003.0
2006-03-27 21:20:00,82.222,82.238,82.202,82.238,1372099994.0
2006-03-27 21:21:00,82.22,82.236,82.212,82.233,880699991.0
2006-03-27 21:22:00,82.235,82.24,82.214,82.214,762599998.0
2006-03-27 21:23:00,82.216,82.239,82.206,82.234,632200003.0
2006-03-27 21:24:00,82.232,82.235,82.208,82.208,783500003.0
2006-03-27 21:25:00,82.232,82.236,82.199,82.207,1382099999.0
2006-03-27 21:26:00,82.2,82.224,82.19,82.201,396999998.0
2006-03-27 21:27:00,82.199,82.212,82.186,82.196,567299994.0
2006-03-27 21:28:00,82.197,82.222,82.197,82.203,422900000.0
2006-03-27 21:29:00,82.216,82.246,82.216,82.245,561499998.0
2006-03-27 21:30:00,82.225,82.246,82.212,82.232,272899997.0
2006-03-27 21:31:00,82.227,82.251,82.209,82.24,322500000.0
2006-03-27 21:32:00,82.227,82.25,82.221,82.235,431800001.0
2006-03-27 21:33:00,82.242,82.246,82.222,82.229,491699999.0
2006-03-27 21:34:00,82.251,82.259,82.233,82.248,174700000.0
2006-03-27 21:35:00,82.247,82.257,82.232,82.235,436399996.0
2006-03-27 21:36:00,82.254,82.258,82.226,82.238,497999995.0
2006-03-27 21:37:00,82.233,82.259,82.227,82.247,505900000.0
2006-03-27 21:38:00,82.243,82.248,82.224,82.224,128000001.0
2006-03-27 21:39:00,82.243,82.25,82.222,82.227,279699999.0
2006-03-27 21:40:00,82.241,82.264,82.224,82.235,564999996.0
2006-03-27 21:41:00,82.246,82.266,82.242,82.257,422300002.0
2006-03-27 21:42:00,82.255,82.267,82.241,82.253,299000000.0
2006-03-27 21:43:00,82.257,82.27,82.238,82.265,234800001.0
2006-03-27 21:44:00,82.239,82.275,82.239,82.275,987399998.0
2006-03-27 21:45:00,82.257,82.278,82.249,82.268,495200002.0
2006-03-27 21:46:00,82.251,82.276,82.25,82.265,121800000.0
2006-03-27 21:47:00,82.265,82.276,82.25,82.261,580599999.0
2006-03-27 21:48:00,82.278,82.278,82.239,82.25,625500000.0
2006-03-27 21:49:00,82.263,82.279,82.244,82.257,281499999.0
2006-03-27 21:50:00,82.271,82.273,82.252,82.256,251099998.0
2006-03-27 21:51:00,82.273,82.286,82.255,82.255,277899999.0
2006-03-27 21:52:00,82.254,82.274,82.251,82.255,246300000.0
2006-03-27 21:53:00,82.275,82.28,82.259,82.268,540800003.0
2006-03-27 21:54:00,82.252,82.28,82.252,82.275,348999998.0
2006-03-27 21:55:00,82.265,82.273,82.244,82.244,286900002.0
2006-03-27 21:56:00,82.248,82.275,82.242,82.26,230099997.0
2006-03-27 21:57:00,82.268,82.281,82.253,82.253,175100000.0
2006-03-27 21:58:00,82.274,82.284,82.259,82.262,148799999.0
2006-03-27 21:59:00,82.257,82.28,82.242,82.26,378399997.0
2006-03-27 22:00:00,82.245,82.271,82.237,82.258,575699997.0
2006-03-27 22:01:00,82.234,82.26,82.226,82.26,688899998.0
2006-03-27 22:02:00,82.255,82.257,82.226,82.257,695699999.0
2006-03-27 22:03:00,82.258,82.275,82.235,82.238,443799995.0
2006-03-27 22:04:00,82.24,82.27,82.239,82.255,800300003.0
2006-03-27 22:05:00,82.248,82.269,82.244,82.258,268599999.0
2006-03-27 22:06:00,82.242,82.268,82.238,82.268,238600000.0
2006-03-27 22:07:00,82.248,82.266,82.239,82.263,266300001.0
2006-03-27 22:08:00,82.26,82.26,82.233,82.233,174400000.0
2006-03-27 22:09:00,82.232,82.255,82.228,82.248,151200000.0
2006-03-27 22:10:00,82.247,82.26,82.231,82.255,209799995.0
2006-03-27 22:11:00,82.236,82.264,82.236,82.263,419800003.0
2006-03-27 22:12:00,82.244,82.262,82.234,82.262,404999997.0
2006-03-27 22:13:00,82.262,82.271,82.242,82.263,289300003.0
2006-03-27 22:14:00,82.266,82.287,82.251,82.258,251399999.0
2006-03-27 22:15:00,82.275,82.326,82.275,82.326,145200000.0
2006-03-27 22:16:00,82.326,82.326,82.279,82.292,577600000.0
2006-03-27 22:17:00,82.3,82.308,82.283,82.291,234300003.0
2006-03-27 22:18:00,82.303,82.303,82.276,82.278,482700007.0
2006-03-27 22:19:00,82.295,82.31,82.278,82.29,261900003.0
2006-03-27 22:20:00,82.285,82.308,82.281,82.303,199800001.0
2006-03-27 22:21:00,82.306,82.306,82.282,82.288,265899998.0
2006-03-27 22:22:00,82.296,82.31,82.291,82.304,321699998.0
2006-03-27 22:23:00,82.305,82.314,82.278,82.298,462999996.0
2006-03-27 22:24:00,82.293,82.306,82.272,82.278,229000002.0
2006-03-27 22:25:00,82.293,82.3,82.28,82.284,192499998.0
2006-03-27 22:26:00,82.288,82.288,82.259,82.259,107100000.0
2006-03-27 22:27:00,82.277,82.284,82.244,82.266,723500003.0
2006-03-27 22:28:00,82.286,82.292,82.265,82.279,287999999.0
2006-03-27 22:29:00,82.263,82.283,82.259,82.279,283800000.0
2006-03-27 22:30:00,82.265,82.286,82.25,82.283,185899998.0
2006-03-27 22:31:00,82.261,82.281,82.217,82.245,446000002.0
2006-03-27 22:32:00,82.234,82.258,82.225,82.249,308800002.0
2006-03-27 22:33:00,82.239,82.265,82.22,82.252,762899998.0
2006-03-27 22:34:00,82.254,82.266,82.23,82.242,563799997.0
2006-03-27 22:35:00,82.253,82.274,82.249,82.274,170599997.0
2006-03-27 22:36:00,82.257,82.28,82.257,82.275,406400001.0
2006-03-27 22:37:00,82.285,82.297,82.265,82.271,228399998.0
2006-03-27 22:38:00,82.299,82.322,82.285,82.322,194499999.0
2006-03-27 22:39:00,82.306,82.334,82.297,82.32,340700000.0
2006-03-27 22:40:00,82.307,82.351,82.307,82.349,341699999.0
2006-03-27 22:41:00,82.335,82.359,82.331,82.355,263999999.0
2006-03-27 22:42:00,82.339,82.359,82.326,82.349,206399997.0
2006-03-27 22:43:00,82.333,82.354,82.327,82.352,244500000.0
2006-03-27 22:44:00,82.317,82.35,82.314,82.338,405700004.0
2006-03-27 22:45:00,82.34,82.35,82.307,82.329,559399998.0
2006-03-27 22:46:00,82.342,82.353,82.306,82.306,322399998.0
2006-03-27 22:47:00,82.338,82.37,82.337,82.363,211800001.0
2006-03-27 22:48:00,82.373,82.379,82.333,82.333,330900000.0
2006-03-27 22:49:00,82.333,82.373,82.333,82.368,208499999.0
2006-03-27 22:50:00,82.369,82.379,82.343,82.359,229299998.0
2006-03-27 22:51:00,82.347,82.379,82.327,82.36,227599998.0
2006-03-27 22:52:00,82.345,82.386,82.341,82.378,267700002.0
2006-03-27 22:53:00,82.384,82.389,82.339,82.356,551999997.0
2006-03-27 22:54:00,82.352,82.372,82.343,82.368,254500000.0
2006-03-27 22:55:00,82.367,82.374,82.342,82.342,301000000.0
2006-03-27 22:56:00,82.339,82.365,82.331,82.357,163800000.0
2006-03-27 22:57:00,82.337,82.363,82.312,82.363,386499999.0
2006-03-27 22:58:00,82.357,82.37,82.324,82.365,151800001.0
2006-03-27 22:59:00,82.36,82.37,82.284,82.284,562000001.0
2006-03-27 23:00:00,82.372,82.378,82.34,82.346,257199999.0
2006-03-27 23:01:00,82.34,82.365,82.284,82.365,230099998.0
2006-03-27 23:02:00,82.348,82.363,82.339,82.361,157899999.0
2006-03-27 23:03:00,82.344,82.364,82.327,82.348,203100002.0
2006-03-27 23:04:00,82.34,82.358,82.316,82.338,204799995.0
2006-03-27 23:05:00,82.334,82.34,82.304,82.304,164600003.0
2006-03-27 23:06:00,82.29,82.335,82.29,82.335,239999998.0
2006-03-27 23:07:00,82.337,82.337,82.302,82.31,143800000.0
2006-03-27 23:08:00,82.321,82.335,82.302,82.319,82300000.0
2006-03-27 23:09:00,82.324,82.337,82.3,82.326,236199999.0
2006-03-27 23:10:00,82.343,82.347,82.311,82.311,279700001.0
2006-03-27 23:11:00,82.346,82.346,82.298,82.305,217500001.0
2006-03-27 23:12:00,82.296,82.318,82.295,82.318,262099995.0
2006-03-27 23:13:00,82.3,82.317,82.293,82.308,171399998.0
2006-03-27 23:14:00,82.293,82.315,82.293,82.312,242600001.0
2006-03-27 23:15:00,82.314,82.317,82.285,82.285,217600001.0
2006-03-27 23:16:00,82.303,82.309,82.279,82.279,209199999.0
2006-03-27 23:17:00,82.285,82.29,82.256,82.268,214499998.0
2006-03-27 23:18:00,82.27,82.292,82.27,82.292,245000000.0
2006-03-27 23:19:00,82.283,82.293,82.262,82.293,166700002.0
2006-03-27 23:20:00,82.297,82.297,82.263,82.268,250099997.0
2006-03-27 23:21:00,82.267,82.288,82.262,82.275,102200002.0
2006-03-27 23:22:00,82.267,82.287,82.261,82.277,181400001.0
2006-03-27 23:23:00,82.28,82.28,82.233,82.233,254700000.0
2006-03-27 23:24:00,82.248,82.268,82.233,82.265,196599999.0
2006-03-27 23:25:00,82.239,82.258,82.227,82.249,201299999.0
2006-03-27 23:26:00,82.221,82.25,82.212,82.235,146199999.0
2006-03-27 23:27:00,82.236,82.263,82.236,82.26,186499997.0
2006-03-27 23:28:00,82.257,82.26,82.239,82.239,144100001.0
2006-03-27 23:29:00,82.253,82.266,82.242,82.248,212699999.0
2006-03-27 23:30:00,82.265,82.265,82.236,82.236,205700001.0
2006-03-27 23:31:00,82.262,82.263,82.231,82.246,267300000.0
2006-03-27 23:32:00,82.264,82.279,82.248,82.279,74500000.0
2006-03-27 23:33:00,82.285,82.291,82.267,82.274,228699995.0
2006-03-27 23:34:00,82.285,82.303,82.269,82.289,251200001.0
2006-03-27 23:35:00,82.298,82.316,82.286,82.29,238900000.0
2006-03-27 23:36:00,82.318,82.324,82.299,82.299,186699999.0
2006-03-27 23:37:00,82.333,82.333,82.293,82.314,148899999.0
2006-03-27 23:38:00,82.3,82.327,82.3,82.315,124899999.0
2006-03-27 23:39:00,82.323,82.337,82.275,82.312,149000002.0
2006-03-27 23:40:00,82.324,82.365,82.324,82.365,232500003.0
2006-03-27 23:41:00,82.368,82.368,82.337,82.343,190900000.0
2006-03-27 23:42:00,82.365,82.373,82.346,82.347,259100001.0
2006-03-27 23:43:00,82.327,82.375,82.327,82.375,151200001.0
2006-03-27 23:44:00,82.375,82.375,82.351,82.351,134399998.0
2006-03-27 23:45:00,82.347,82.382,82.345,82.363,163799999.0
2006-03-27 23:46:00,82.361,82.378,82.347,82.352,255999998.0
2006-03-27 23:47:00,82.355,82.382,82.355,82.382,115599999.0
2006-03-27 23:48:00,82.38,82.38,82.362,82.366,103599999.0
2006-03-27 23:49:00,82.356,82.367,82.334,82.343,141799999.0
2006-03-27 23:50:00,82.331,82.356,82.331,82.347,125500001.0
2006-03-27 23:51:00,82.33,82.347,82.302,82.328,147900001.0
2006-03-27 23:52:00,82.337,82.35,82.318,82.345,190600000.0
2006-03-27 23:53:00,82.328,82.355,82.311,82.355,131500001.0
2006-03-27 23:54:00,82.336,82.353,82.331,82.346,108299997.0
2006-03-27 23:55:00,82.353,82.357,82.336,82.339,284999997.0
2006-03-27 23:56:00,82.355,82.358,82.338,82.343,168699997.0
2006-03-27 23:57:00,82.328,82.344,82.327,82.343,124099998.0
2006-03-27 23:58:00,82.326,82.351,82.32,82.334,276199997.0
2006-03-27 23:59:00,82.332,82.355,82.328,82.348,300799998.0
2006-03-28 00:00:00,82.343,82.352,82.307,82.307,259200002.0
2006-03-28 00:01:00,82.31,82.329,82.296,82.314,243299999.0
2006-03-28 00:02:00,82.288,82.345,82.275,82.318,181999999.0
2006-03-28 00:03:00,82.331,82.331,82.291,82.308,173300002.0
2006-03-28 00:04:00,82.287,82.303,82.248,82.271,181499999.0
2006-03-28 00:05:00,82.312,82.318,82.262,82.262,204600001.0
2006-03-28 00:06:00,82.26,82.303,82.239,82.268,271900001.0
2006-03-28 00:07:00,82.256,82.294,82.214,82.23,238600001.0
2006-03-28 00:08:00,82.223,82.288,82.202,82.268,161299999.0
2006-03-28 00:09:00,82.29,82.29,82.227,82.257,186500001.0
2006-03-28 00:10:00,82.285,82.307,82.271,82.286,211699999.0
2006-03-28 00:11:00,82.279,82.308,82.267,82.28,167500001.0
2006-03-28 00:12:00,82.298,82.311,82.27,82.274,298399999.0
2006-03-28 00:13:00,82.285,82.307,82.274,82.291,300499998.0
2006-03-28 00:14:00,82.288,82.31,82.272,82.273,256399999.0
2006-03-28 00:15:00,82.289,82.3,82.266,82.277,218499998.0
2006-03-28 00:16:00,82.302,82.31,82.271,82.271,143899999.0
2006-03-28 00:17:00,82.295,82.296,82.271,82.275,185900003.0
2006-03-28 00:18:00,82.297,82.308,82.265,82.265,218899999.0
2006-03-28 00:19:00,82.282,82.294,82.265,82.27,180999996.0
2006-03-28 00:20:00,82.283,82.293,82.266,82.269,155000001.0
2006-03-28 00:21:00,82.29,82.331,82.283,82.311,146299996.0
2006-03-28 00:22:00,82.299,82.323,82.297,82.323,268100001.0
2006-03-28 00:23:00,82.31,82.35,82.303,82.348,257499998.0
2006-03-28 00:24:00,82.307,82.332,82.294,82.313,169800000.0
2006-03-28 00:25:00,82.314,82.323,82.298,82.306,72600000.0
2006-03-28 00:26:00,82.324,82.326,82.302,82.308,252399997.0
2006-03-28 00:27:00,82.33,82.333,82.31,82.319,144800002.0
2006-03-28 00:28:00,82.325,82.33,82.301,82.301,260300001.0
2006-03-28 00:29:00,82.317,82.32,82.293,82.308,77100000.0
2006-03-28 00:30:00,82.304,82.326,82.3,82.3,162200000.0
2006-03-28 00:31:00,82.31,82.328,82.308,82.325,147500000.0
2006-03-28 00:32:00,82.329,82.338,82.303,82.309,147500002.0
2006-03-28 00:33:00,82.309,82.328,82.285,82.305,266100005.0
2006-03-28 00:34:00,82.289,82.307,82.286,82.302,94999999.0
2006-03-28 00:35:00,82.302,82.31,82.286,82.29,87000000.0
2006-03-28 00:36:00,82.297,82.31,82.285,82.31,232000000.0
2006-03-28 00:37:00,82.277,82.301,82.272,82.292,189400000.0
2006-03-28 00:38:00,82.289,82.323,82.287,82.313,286200000.0
2006-03-28 00:39:00,82.31,82.315,82.292,82.298,34700000.0
2006-03-28 00:40:00,82.308,82.347,82.308,82.335,240400002.0
2006-03-28 00:41:00,82.346,82.346,82.309,82.309,163200002.0
2006-03-28 00:42:00,82.283,82.315,82.283,82.302,221799999.0
2006-03-28 00:43:00,82.296,82.298,82.249,82.282,112200003.0
2006-03-28 00:44:00,82.293,82.298,82.276,82.276,142799999.0
2006-03-28 00:45:00,82.295,82.3,82.27,82.27,143099998.0
2006-03-28 00:46:00,82.279,82.3,82.279,82.285,185199998.0
2006-03-28 00:47:00,82.273,82.291,82.273,82.288,49900001.0
2006-03-28 00:48:00,82.284,82.284,82.236,82.236,156100000.0
2006-03-28 00:49:00,82.264,82.273,82.247,82.261,88500000.0
2006-03-28 00:50:00,82.284,82.311,82.282,82.293,246600005.0
2006-03-28 00:51:00,82.319,82.332,82.299,82.315,151199999.0
2006-03-28 00:52:00,82.333,82.346,82.32,82.338,152900002.0
2006-03-28 00:53:00,82.335,82.339,82.318,82.325,145499999.0
2006-03-28 00:54:00,82.331,82.352,82.327,82.344,142800001.0
2006-03-28 00:55:00,82.349,82.37,82.337,82.352,324500003.0
2006-03-28 00:56:00,82.379,82.389,82.364,82.367,173600001.0
2006-03-28 00:57:00,82.389,82.394,82.373,82.377,166100002.0
2006-03-28 00:58:00,82.399,82.414,82.387,82.398,150399999.0
2006-03-28 00:59:00,82.409,82.422,82.396,82.41,209399999.0
2006-03-28 01:00:00,82.395,82.44,82.395,82.413,290399999.0
2006-03-28 01:01:00,82.422,82.44,82.403,82.427,115900000.0
2006-03-28 01:02:00,82.42,82.448,82.42,82.446,148800001.0
2006-03-28 01:03:00,82.449,82.463,82.435,82.444,190999998.0
2006-03-28 01:04:00,82.469,82.474,82.439,82.441,204799998.0
2006-03-28 01:05:00,82.465,82.467,82.437,82.455,178900000.0
2006-03-28 01:06:00,82.456,82.456,82.417,82.442,180999999.0
2006-03-28 01:07:00,82.45,82.468,82.443,82.468,136000000.0
2006-03-28 01:08:00,82.464,82.468,82.44,82.444,298800003.0
2006-03-28 01:09:00,82.447,82.447,82.419,82.432,298799997.0
2006-03-28 01:10:00,82.435,82.439,82.416,82.427,150400000.0
2006-03-28 01:11:00,82.42,82.439,82.414,82.436,170500001.0
2006-03-28 01:12:00,82.45,82.461,82.431,82.442,134600001.0
2006-03-28 01:13:00,82.447,82.462,82.438,82.455,300900000.0
2006-03-28 01:14:00,82.44,82.452,82.418,82.434,269800000.0
2006-03-28 01:15:00,82.436,82.436,82.394,82.394,137700002.0
2006-03-28 01:16:00,82.413,82.415,82.392,82.392,181100001.0
2006-03-28 01:17:00,82.402,82.417,82.381,82.402,231499999.0
2006-03-28 01:18:00,82.393,82.398,82.355,82.366,152999997.0
2006-03-28 01:19:00,82.396,82.41,82.368,82.399,240400000.0
2006-03-28 01:20:00,82.4,82.429,82.379,82.406,228899998.0
2006-03-28 01:21:00,82.445,82.463,82.427,82.463,207400002.0
2006-03-28 01:22:00,82.459,82.459,82.42,82.427,174800001.0
2006-03-28 01:23:00,82.44,82.45,82.415,82.431,176900001.0
2006-03-28 01:24:00,82.454,82.486,82.454,82.477,174000003.0
2006-03-28 01:25:00,82.487,82.494,82.47,82.471,196800000.0
2006-03-28 01:26:00,82.481,82.483,82.454,82.47,167500002.0
2006-03-28 01:27:00,82.463,82.476,82.455,82.472,133799999.0
2006-03-28 01:28:00,82.473,82.48,82.455,82.461,270400001.0
2006-03-28 01:29:00,82.491,82.493,82.463,82.463,160699999.0
2006-03-28 01:30:00,82.471,82.478,82.45,82.454,191699997.0
2006-03-28 01:31:00,82.453,82.473,82.414,82.448,257800001.0
2006-03-28 01:32:00,82.441,82.441,82.41,82.412,231000000.0
2006-03-28 01:33:00,82.411,82.427,82.396,82.427,202699999.0
2006-03-28 01:34:00,82.406,82.422,82.376,82.408,189700001.0
2006-03-28 01:35:00,82.436,82.458,82.43,82.438,94600000.0
2006-03-28 01:36:00,82.454,82.467,82.436,82.453,195800000.0
2006-03-28 01:37:00,82.442,82.468,82.442,82.458,185100001.0
2006-03-28 01:38:00,82.423,82.444,82.406,82.425,152299999.0
2006-03-28 01:39:00,82.422,82.433,82.392,82.409,208599998.0
2006-03-28 01:40:00,82.421,82.453,82.403,82.419,231800000.0
2006-03-28 01:41:00,82.421,82.427,82.389,82.389,166399998.0
2006-03-28 01:42:00,82.398,82.415,82.374,82.393,91400000.0
2006-03-28 01:43:00,82.421,82.421,82.389,82.396,130999999.0
2006-03-28 01:44:00,82.37,82.386,82.338,82.358,132499998.0
2006-03-28 01:45:00,82.394,82.397,82.367,82.368,161599998.0
2006-03-28 01:46:00,82.398,82.404,82.382,82.382,215099999.0
2006-03-28 01:47:00,82.374,82.402,82.367,82.393,280299998.0
2006-03-28 01:48:00,82.37,82.401,82.357,82.372,203800000.0
2006-03-28 01:49:00,82.368,82.387,82.34,82.354,136900000.0
2006-03-28 01:50:00,82.354,82.401,82.336,82.381,230100001.0
2006-03-28 01:51:00,82.407,82.416,82.379,82.379,100299998.0
2006-03-28 01:52:00,82.369,82.39,82.358,82.378,237299999.0
2006-03-28 01:53:00,82.375,82.382,82.349,82.366,170900002.0
2006-03-28 01:54:00,82.386,82.398,82.352,82.352,117899997.0
2006-03-28 01:55:00,82.369,82.383,82.357,82.369,71500000.0
2006-03-28 01:56:00,82.357,82.409,82.357,82.406,192399998.0
2006-03-28 01:57:00,82.42,82.449,82.419,82.43,275999998.0
2006-03-28 01:58:00,82.408,82.425,82.4,82.408,64300000.0
2006-03-28 01:59:00,82.417,82.42,82.389,82.399,378800000.0
2006-03-28 02:00:00,82.416,82.416,82.381,82.386,83200000.0
2006-03-28 02:01:00,82.396,82.396,82.363,82.369,216500000.0
2006-03-28 02:02:00,82.389,82.39,82.348,82.348,145200001.0
2006-03-28 02:03:00,82.365,82.392,82.352,82.388,203900001.0
2006-03-28 02:04:00,82.383,82.393,82.36,82.38,186099997.0
2006-03-28 02:05:00,82.361,82.381,82.345,82.374,178799999.0
2006-03-28 02:06:00,82.37,82.37,82.337,82.337,63800001.0
2006-03-28 02:07:00,82.342,82.342,82.299,82.313,256200002.0
2006-03-28 02:08:00,82.31,82.329,82.302,82.315,231000000.0
2006-03-28 02:09:00,82.318,82.318,82.288,82.294,95599999.0
2006-03-28 02:10:00,82.299,82.309,82.279,82.293,197500000.0
2006-03-28 02:11:00,82.284,82.31,82.25,82.262,264899998.0
2006-03-28 02:12:00,82.259,82.279,82.246,82.257,305200000.0
2006-03-28 02:13:00,82.285,82.308,82.276,82.287,161199998.0
2006-03-28 02:14:00,82.287,82.323,82.286,82.305,155299999.0
2006-03-28 02:15:00,82.303,82.316,82.275,82.297,284399998.0
2006-03-28 02:16:00,82.289,82.295,82.258,82.279,81600000.0
2006-03-28 02:17:00,82.288,82.312,82.282,82.29,191800000.0
2006-03-28 02:18:00,82.29,82.335,82.29,82.335,207999997.0
2006-03-28 02:19:00,82.339,82.348,82.314,82.314,267600000.0
2006-03-28 02:20:00,82.335,82.335,82.3,82.318,134400003.0
2006-03-28 02:21:00,82.303,82.317,82.28,82.303,193000000.0
2006-03-28 02:22:00,82.309,82.323,82.296,82.3,104200000.0
2006-03-28 02:23:00,82.309,82.323,82.298,82.311,197899995.0
2006-03-28 02:24:00,82.293,82.312,82.282,82.295,183199999.0
2006-03-28 02:25:00,82.29,82.296,82.27,82.274,252799999.0
2006-03-28 02:26:00,82.286,82.296,82.259,82.259,64099999.0
2006-03-28 02:27:00,82.271,82.283,82.258,82.275,229700001.0
2006-03-28 02:28:00,82.261,82.292,82.26,82.292,283099998.0
2006-03-28 02:29:00,82.267,82.283,82.254,82.277,215799999.0
2006-03-28 02:30:00,82.287,82.287,82.246,82.252,292799999.0
2006-03-28 02:31:00,82.263,82.274,82.245,82.245,216499997.0
2006-03-28 02:32:00,82.246,82.276,82.246,82.265,181900000.0
2006-03-28 02:33:00,82.266,82.276,82.245,82.26,253699998.0
2006-03-28 02:34:00,82.26,82.285,82.26,82.274,107800000.0
2006-03-28 02:35:00,82.236,82.258,82.223,82.242,121500000.0
2006-03-28 02:36:00,82.23,82.253,82.229,82.249,218700004.0
2006-03-28 02:37:00,82.237,82.238,82.2,82.2,211699997.0
2006-03-28 02:38:00,82.183,82.206,82.142,82.157,151100000.0
2006-03-28 02:39:00,82.159,82.176,82.138,82.138,295899998.0
2006-03-28 02:40:00,82.188,82.212,82.183,82.201,105900001.0
2006-03-28 02:41:00,82.207,82.226,82.201,82.219,182199998.0
2006-03-28 02:42:00,82.216,82.218,82.179,82.18,121400002.0
2006-03-28 02:43:00,82.169,82.192,82.14,82.176,238599998.0
2006-03-28 02:44:00,82.153,82.17,82.133,82.151,183399997.0
2006-03-28 02:45:00,82.149,82.166,82.133,82.134,226499997.0
2006-03-28 02:46:00,82.166,82.166,82.132,82.141,166599998.0
2006-03-28 02:47:00,82.165,82.17,82.145,82.152,279199998.0
2006-03-28 02:48:00,82.145,82.161,82.143,82.16,252099995.0
2006-03-28 02:49:00,82.156,82.166,82.143,82.148,109200000.0
2006-03-28 02:50:00,82.163,82.169,82.133,82.155,238600000.0
2006-03-28 02:51:00,82.163,82.163,82.137,82.141,243900004.0
2006-03-28 02:52:00,82.156,82.18,82.143,82.149,231199996.0
2006-03-28 02:53:00,82.173,82.173,82.138,82.145,199599999.0
2006-03-28 02:54:00,82.162,82.175,82.144,82.151,136099998.0
2006-03-28 02:55:00,82.177,82.186,82.165,82.169,198099997.0
2006-03-28 02:56:00,82.188,82.22,82.173,82.193,324599996.0
2006-03-28 02:57:00,82.212,82.23,82.194,82.228,298999998.0
2006-03-28 02:58:00,82.232,82.264,82.221,82.242,203799998.0
2006-03-28 02:59:00,82.258,82.281,82.246,82.266,52900000.0
2006-03-28 03:00:00,82.276,82.29,82.258,82.277,162100003.0
2006-03-28 03:01:00,82.264,82.282,82.256,82.269,145599999.0
2006-03-28 03:02:00,82.244,82.297,82.244,82.278,178600000.0
2006-03-28 03:03:00,82.31,82.32,82.292,82.309,366699998.0
2006-03-28 03:04:00,82.303,82.338,82.294,82.338,103900001.0
2006-03-28 03:05:00,82.343,82.363,82.343,82.346,145800000.0
2006-03-28 03:06:00,82.343,82.361,82.336,82.344,190600000.0
2006-03-28 03:07:00,82.372,82.382,82.339,82.34,205100000.0
2006-03-28 03:08:00,82.367,82.406,82.362,82.392,253800003.0
2006-03-28 03:09:00,82.413,82.446,82.403,82.417,183900000.0
2006-03-28 03:10:00,82.424,82.435,82.404,82.418,160000000.0
2006-03-28 03:11:00,82.443,82.466,82.428,82.448,184200002.0
2006-03-28 03:12:00,82.466,82.518,82.445,82.518,271399999.0
2006-03-28 03:13:00,82.537,82.545,82.491,82.495,208899998.0
2006-03-28 03:14:00,82.509,82.509,82.477,82.479,202699997.0
2006-03-28 03:15:00,82.481,82.5,82.461,82.486,146500000.0
2006-03-28 03:16:00,82.486,82.503,82.472,82.491,168500001.0
2006-03-28 03:17:00,82.498,82.51,82.475,82.475,239900000.0
2006-03-28 03:18:00,82.506,82.556,82.506,82.532,159700000.0
2006-03-28 03:19:00,82.547,82.588,82.547,82.588,135299999.0
2006-03-28 03:20:00,82.575,82.592,82.537,82.552,172799997.0
2006-03-28 03:21:00,82.552,82.588,82.543,82.583,189299998.0
2006-03-28 03:22:00,82.603,82.606,82.56,82.56,187800000.0
2006-03-28 03:23:00,82.575,82.598,82.575,82.59,121700000.0
2006-03-28 03:24:00,82.563,82.592,82.55,82.562,252199998.0
2006-03-28 03:25:00,82.57,82.592,82.557,82.569,266299999.0
2006-03-28 03:26:00,82.582,82.582,82.546,82.548,286600003.0
2006-03-28 03:27:00,82.571,82.588,82.554,82.569,67900001.0
2006-03-28 03:28:00,82.572,82.597,82.572,82.581,229699999.0
2006-03-28 03:29:00,82.578,82.597,82.565,82.579,251300000.0
2006-03-28 03:30:00,82.584,82.626,82.584,82.626,148900001.0
2006-03-28 03:31:00,82.649,82.671,82.63,82.656,265599998.0
2006-03-28 03:32:00,82.694,82.738,82.683,82.721,198199996.0
2006-03-28 03:33:00,82.742,82.815,82.74,82.815,330700002.0
2006-03-28 03:34:00,82.841,82.871,82.815,82.866,115000000.0
2006-03-28 03:35:00,82.861,82.861,82.797,82.809,208600002.0
2006-03-28 03:36:00,82.819,82.82,82.786,82.801,226299998.0
2006-03-28 03:37:00,82.84,82.845,82.826,82.828,223499996.0
2006-03-28 03:38:00,82.786,82.812,82.76,82.785,183900003.0
2006-03-28 03:39:00,82.754,82.781,82.754,82.774,131600000.0
2006-03-28 03:40:00,82.771,82.772,82.739,82.744,267999997.0
2006-03-28 03:41:00,82.76,82.77,82.735,82.735,158200001.0
2006-03-28 03:42:00,82.757,82.786,82.749,82.761,117800001.0
2006-03-28 03:43:00,82.783,82.79,82.743,82.743,154600000.0
2006-03-28 03:44:00,82.797,82.797,82.756,82.759,165200000.0
2006-03-28 03:45:00,82.774,82.787,82.749,82.749,207300001.0
2006-03-28 03:46:00,82.75,82.75,82.723,82.735,224500001.0
2006-03-28 03:47:00,82.761,82.791,82.754,82.776,206599998.0
2006-03-28 03:48:00,82.778,82.781,82.757,82.771,149099998.0
2006-03-28 03:49:00,82.766,82.787,82.753,82.773,127799999.0
2006-03-28 03:50:00,82.752,82.787,82.752,82.784,170599998.0
2006-03-28 03:51:00,82.771,82.78,82.737,82.766,160700001.0
2006-03-28 03:52:00,82.764,82.769,82.739,82.739,202000000.0
2006-03-28 03:53:00,82.718,82.775,82.718,82.764,120899998.0
2006-03-28 03:54:00,82.766,82.767,82.737,82.737,178100001.0
2006-03-28 03:55:00,82.733,82.757,82.731,82.757,118800001.0
2006-03-28 03:56:00,82.753,82.764,82.736,82.746,256199998.0
2006-03-28 03:57:00,82.764,82.775,82.723,82.731,146100000.0
2006-03-28 03:58:00,82.694,82.718,82.694,82.718,240399999.0
2006-03-28 03:59:00,82.711,82.711,82.661,82.666,122999999.0
2006-03-28 04:00:00,82.673,82.711,82.663,82.675,326900000.0
2006-03-28 04:01:00,82.686,82.71,82.685,82.71,155900001.0
2006-03-28 04:02:00,82.717,82.723,82.696,82.721,125700000.0
2006-03-28 04:03:00,82.705,82.717,82.679,82.693,104699997.0
2006-03-28 04:04:00,82.693,82.709,82.674,82.709,230599999.0
2006-03-28 04:05:00,82.715,82.724,82.703,82.711,114099999.0
2006-03-28 04:06:00,82.715,82.72,82.676,82.676,155300001.0
2006-03-28 04:07:00,82.699,82.726,82.699,82.709,188799999.0
2006-03-28 04:08:00,82.698,82.723,82.694,82.711,202199997.0
2006-03-28 04:09:00,82.711,82.713,82.688,82.7,193600000.0
2006-03-28 04:10:00,82.718,82.718,82.689,82.697,157499996.0
2006-03-28 04:11:00,82.691,82.71,82.683,82.702,122600000.0
2006-03-28 04:12:00,82.7,82.7,82.669,82.68,153400000.0
2006-03-28 04:13:00,82.695,82.697,82.661,82.676,263899999.0
2006-03-28 04:14:00,82.695,82.695,82.675,82.677,124900001.0
2006-03-28 04:15:00,82.676,82.716,82.676,82.702,308499997.0
2006-03-28 04:16:00,82.713,82.727,82.694,82.694,256000001.0
2006-03-28 04:17:00,82.703,82.734,82.685,82.713,173599997.0
2006-03-28 04:18:00,82.724,82.724,82.69,82.694,172199998.0
2006-03-28 04:19:00,82.713,82.722,82.696,82.696,277099999.0
2006-03-28 04:20:00,82.697,82.71,82.69,82.692,175599997.0
2006-03-28 04:21:00,82.7,82.709,82.684,82.691,177099998.0
2006-03-28 04:22:00,82.667,82.69,82.663,82.683,293099994.0
2006-03-28 04:23:00,82.685,82.695,82.668,82.673,223499999.0
2006-03-28 04:24:00,82.68,82.692,82.66,82.677,181000003.0
2006-03-28 04:25:00,82.653,82.695,82.653,82.681,224300002.0
2006-03-28 04:26:00,82.696,82.697,82.659,82.659,109700000.0
2006-03-28 04:27:00,82.665,82.669,82.64,82.645,164100001.0
2006-03-28 04:28:00,82.657,82.665,82.641,82.654,155500001.0
2006-03-28 04:29:00,82.644,82.671,82.644,82.659,169600000.0
2006-03-28 04:30:00,82.659,82.659,82.627,82.627,259800004.0
2006-03-28 04:31:00,82.644,82.648,82.604,82.604,293500000.0
2006-03-28 04:32:00,82.607,82.621,82.599,82.621,186300000.0
2006-03-28 04:33:00,82.609,82.639,82.609,82.628,251900001.0
2006-03-28 04:34:00,82.628,82.643,82.612,82.63,153999998.0
2006-03-28 04:35:00,82.627,82.628,82.593,82.593,160899999.0
2006-03-28 04:36:00,82.598,82.6,82.579,82.588,75600000.0
2006-03-28 04:37:00,82.585,82.622,82.585,82.608,148199998.0
2006-03-28 04:38:00,82.599,82.61,82.573,82.598,225499998.0
2006-03-28 04:39:00,82.562,82.585,82.557,82.577,127999999.0
2006-03-28 04:40:00,82.56,82.584,82.56,82.573,214299998.0
2006-03-28 04:41:00,82.565,82.581,82.556,82.581,295800000.0
2006-03-28 04:42:00,82.588,82.598,82.569,82.574,179599998.0
2006-03-28 04:43:00,82.56,82.578,82.547,82.56,159899999.0
2006-03-28 04:44:00,82.559,82.592,82.559,82.59,174699999.0
2006-03-28 04:45:00,82.583,82.589,82.563,82.57,204200000.0
2006-03-28 04:46:00,82.57,82.57,82.539,82.55,184900000.0
2006-03-28 04:47:00,82.54,82.56,82.535,82.56,214699999.0
2006-03-28 04:48:00,82.559,82.574,82.54,82.558,186600001.0
2006-03-28 04:49:00,82.572,82.581,82.552,82.568,263399999.0
2006-03-28 04:50:00,82.557,82.585,82.557,82.563,169799997.0
2006-03-28 04:51:00,82.582,82.593,82.566,82.568,253600000.0
2006-03-28 04:52:00,82.593,82.612,82.586,82.599,132099999.0
2006-03-28 04:53:00,82.592,82.621,82.59,82.606,297900003.0
2006-03-28 04:54:00,82.594,82.616,82.584,82.608,384899998.0
2006-03-28 04:55:00,82.602,82.616,82.583,82.592,260299996.0
2006-03-28 04:56:00,82.622,82.623,82.593,82.597,165100001.0
2006-03-28 04:57:00,82.597,82.604,82.58,82.588,156800003.0
2006-03-28 04:58:00,82.61,82.61,82.579,82.579,242799998.0
2006-03-28 04:59:00,82.603,82.603,82.569,82.569,52400000.0
2006-03-28 05:00:00,82.58,82.58,82.556,82.568,173200001.0
2006-03-28 05:01:00,82.577,82.586,82.562,82.562,167599998.0
2006-03-28 05:02:00,82.583,82.583,82.526,82.527,121400000.0
2006-03-28 05:03:00,82.524,82.556,82.521,82.556,183799997.0
2006-03-28 05:04:00,82.549,82.549,82.511,82.521,122599998.0
2006-03-28 05:05:00,82.528,82.553,82.508,82.54,202999999.0
2006-03-28 05:06:00,82.541,82.548,82.514,82.514,235600002.0
2006-03-28 05:07:00,82.556,82.556,82.524,82.524,176199996.0
2006-03-28 05:08:00,82.549,82.55,82.532,82.535,213200000.0
2006-03-28 05:09:00,82.536,82.567,82.523,82.567,216099998.0
2006-03-28 05:10:00,82.561,82.562,82.539,82.543,148999998.0
2006-03-28 05:11:00,82.542,82.552,82.494,82.494,302899995.0
2006-03-28 05:12:00,82.54,82.547,82.522,82.527,175699999.0
2006-03-28 05:13:00,82.548,82.554,82.535,82.542,237200000.0
2006-03-28 05:14:00,82.545,82.55,82.52,82.527,197199999.0
2006-03-28 05:15:00,82.553,82.559,82.527,82.532,144599998.0
2006-03-28 05:16:00,82.532,82.542,82.51,82.521,235700000.0
2006-03-28 05:17:00,82.493,82.536,82.493,82.516,225799997.0
2006-03-28 05:18:00,82.523,82.537,82.508,82.523,270099999.0
2006-03-28 05:19:00,82.511,82.527,82.501,82.501,257300001.0
2006-03-28 05:20:00,82.525,82.535,82.503,82.503,142699998.0
2006-03-28 05:21:00,82.52,82.538,82.501,82.519,229699997.0
2006-03-28 05:22:00,82.519,82.535,82.505,82.53,259199999.0
2006-03-28 05:23:00,82.509,82.533,82.494,82.512,165800000.0
2006-03-28 05:24:00,82.495,82.522,82.495,82.522,185499998.0
2006-03-28 05:25:00,82.525,82.555,82.511,82.539,189199998.0
2006-03-28 05:26:00,82.553,82.553,82.529,82.535,266799998.0
2006-03-28 05:27:00,82.537,82.569,82.52,82.568,88600000.0
2006-03-28 05:28:00,82.57,82.593,82.557,82.587,195499995.0
2006-03-28 05:29:00,82.576,82.576,82.54,82.552,238799999.0
2006-03-28 05:30:00,82.557,82.578,82.546,82.549,189599999.0
2006-03-28 05:31:00,82.559,82.622,82.559,82.594,247099997.0
2006-03-28 05:32:00,82.604,82.633,82.59,82.601,142700001.0
2006-03-28 05:33:00,82.601,82.636,82.601,82.622,128300001.0
2006-03-28 05:34:00,82.613,82.636,82.605,82.625,141799999.0
2006-03-28 05:35:00,82.603,82.648,82.596,82.648,193399999.0
2006-03-28 05:36:00,82.647,82.648,82.61,82.61,141299997.0
2006-03-28 05:37:00,82.61,82.66,82.61,82.66,248499999.0
2006-03-28 05:38:00,82.68,82.711,82.666,82.689,259300001.0
2006-03-28 05:39:00,82.694,82.735,82.674,82.735,149900000.0
2006-03-28 05:40:00,82.737,82.782,82.733,82.782,149400001.0
2006-03-28 05:41:00,82.793,82.83,82.793,82.83,308700001.0
2006-03-28 05:42:00,82.825,82.845,82.819,82.841,242799996.0
2006-03-28 05:43:00,82.841,82.872,82.841,82.86,186900001.0
2006-03-28 05:44:00,82.864,82.888,82.834,82.867,135200001.0
2006-03-28 05:45:00,82.9,83.008,82.9,83.008,134800000.0
2006-03-28 05:46:00,82.972,83.001,82.96,82.967,82800000.0
2006-03-28 05:47:00,82.943,82.965,82.938,82.962,225900001.0
2006-03-28 05:48:00,82.939,82.959,82.925,82.94,60100000.0
2006-03-28 05:49:00,82.91,82.928,82.884,82.902,245100002.0
2006-03-28 05:50:00,82.905,82.946,82.887,82.926,107799999.0
2006-03-28 05:51:00,82.934,82.959,82.921,82.944,221799999.0
2006-03-28 05:52:00,82.942,82.978,82.942,82.967,184199996.0
2006-03-28 05:53:00,82.961,82.975,82.915,82.915,161699997.0
2006-03-28 05:54:00,82.929,82.947,82.911,82.922,159499997.0
2006-03-28 05:55:00,82.919,82.941,82.881,82.896,133200000.0
2006-03-28 05:56:00,82.905,82.911,82.867,82.867,147699999.0
2006-03-28 05:57:00,82.885,82.897,82.87,82.887,104699999.0
2006-03-28 05:58:00,82.845,82.868,82.824,82.836,179199998.0
2006-03-28 05:59:00,82.838,82.838,82.799,82.8,237099997.0
2006-03-28 06:00:00,82.818,82.855,82.818,82.84,186599999.0
2006-03-28 06:01:00,82.845,82.845,82.801,82.801,207300000.0
2006-03-28 06:02:00,82.822,82.852,82.809,82.828,162200003.0
2006-03-28 06:03:00,82.8,82.828,82.8,82.819,220599998.0
2006-03-28 06:04:00,82.805,82.84,82.799,82.825,159399999.0
2006-03-28 06:05:00,82.846,82.883,82.827,82.863,176200002.0
2006-03-28 06:06:00,82.881,82.918,82.881,82.913,109299999.0
2006-03-28 06:07:00,82.925,82.966,82.919,82.929,109099998.0
2006-03-28 06:08:00,82.96,82.979,82.952,82.966,141399999.0
2006-03-28 06:09:00,82.963,82.995,82.963,82.987,262199994.0
2006-03-28 06:10:00,82.996,83.011,82.987,83.006,127100000.0
2006-03-28 06:11:00,82.992,83.008,82.978,82.992,71100000.0
2006-03-28 06:12:00,82.973,83.0,82.973,82.987,180600001.0
2006-03-28 06:13:00,82.957,82.983,82.948,82.983,155199999.0
2006-03-28 06:14:00,82.969,82.994,82.96,82.977,194200001.0
2006-03-28 06:15:00,82.975,83.01,82.974,83.01,186799996.0
2006-03-28 06:16:00,83.016,83.039,83.001,83.019,238699999.0
2006-03-28 06:17:00,83.035,83.067,83.035,83.067,140000001.0
2006-03-28 06:18:00,83.062,83.082,83.046,83.064,240600000.0
2006-03-28 06:19:00,83.041,83.065,83.031,83.056,178999997.0
2006-03-28 06:20:00,83.068,83.099,83.054,83.08,236400000.0
2006-03-28 06:21:00,83.071,83.093,83.056,83.088,126599999.0
2006-03-28 06:22:00,83.092,83.092,83.059,83.07,307600000.0
2006-03-28 06:23:00,83.072,83.106,83.069,83.093,153800002.0
2006-03-28 06:24:00,83.06,83.083,83.039,83.065,282400001.0
2006-03-28 06:25:00,83.052,83.065,83.034,83.049,251800001.0
2006-03-28 06:26:00,83.02,83.022,82.996,83.004,98299999.0
2006-03-28 06:27:00,83.015,83.03,82.983,83.01,118200000.0
2006-03-28 06:28:00,83.03,83.081,83.03,83.081,114999998.0
2006-03-28 06:29:00,83.072,83.104,83.065,83.088,175200003.0
2006-03-28 06:30:00,83.095,83.099,83.073,83.079,235399994.0
2006-03-28 06:31:00,83.099,83.139,83.097,83.104,144900001.0
2006-03-28 06:32:00,83.091,83.11,83.076,83.096,196600000.0
2006-03-28 06:33:00,83.11,83.116,83.087,83.087,264899999.0
2006-03-28 06:34:00,83.078,83.112,83.078,83.097,85800000.0
2006-03-28 06:35:00,83.082,83.099,83.05,83.072,199199998.0
2006-03-28 06:36:00,83.055,83.071,83.034,83.049,125600000.0
2006-03-28 06:37:00,83.075,83.095,83.07,83.08,130000002.0
2006-03-28 06:38:00,83.077,83.089,83.058,83.065,348200001.0
2006-03-28 06:39:00,83.064,83.066,83.038,83.045,134700000.0
2006-03-28 06:40:00,83.074,83.099,83.069,83.091,181600001.0
2006-03-28 06:41:00,83.07,83.089,83.062,83.081,123400000.0
2006-03-28 06:42:00,83.086,83.141,83.078,83.094,216100001.0
2006-03-28 06:43:00,83.1,83.1,83.074,83.077,225699999.0
2006-03-28 06:44:00,83.086,83.09,83.067,83.068,149900003.0
2006-03-28 06:45:00,83.086,83.086,83.06,83.062,143200000.0
2006-03-28 06:46:00,83.094,83.103,83.081,83.081,143200000.0
2006-03-28 06:47:00,83.072,83.102,83.072,83.088,134000000.0
2006-03-28 06:48:00,83.071,83.123,83.071,83.107,260299999.0
2006-03-28 06:49:00,83.111,83.113,83.091,83.097,176099999.0
2006-03-28 06:50:00,83.107,83.134,83.09,83.114,160800000.0
2006-03-28 06:51:00,83.136,83.136,83.104,83.104,230500001.0
2006-03-28 06:52:00,83.115,83.14,83.109,83.133,162099998.0
2006-03-28 06:53:00,83.128,83.146,83.111,83.125,187800000.0
2006-03-28 06:54:00,83.14,83.155,83.134,83.143,234399996.0
2006-03-28 06:55:00,83.14,83.153,83.128,83.136,137600002.0
2006-03-28 06:56:00,83.136,83.157,83.126,83.157,266100004.0
2006-03-28 06:57:00,83.15,83.166,83.142,83.152,122699999.0
2006-03-28 06:58:00,83.139,83.153,83.124,83.129,194400000.0
2006-03-28 06:59:00,83.131,83.146,83.112,83.118,144700000.0
2006-03-28 07:00:00,83.101,83.118,83.101,83.113,85200000.0
2006-03-28 07:01:00,83.093,83.118,83.09,83.107,139599999.0
2006-03-28 07:02:00,83.084,83.101,83.075,83.099,204400001.0
2006-03-28 07:03:00,83.065,83.086,83.041,83.061,96999998.0
2006-03-28 07:04:00,83.069,83.079,83.051,83.058,133499998.0
2006-03-28 07:05:00,83.081,83.091,83.06,83.064,227400004.0
2006-03-28 07:06:00,83.072,83.076,83.056,83.06,85500000.0
2006-03-28 07:07:00,83.062,83.079,83.037,83.067,188799999.0
2006-03-28 07:08:00,83.072,83.072,83.038,83.059,183500002.0
2006-03-28 07:09:00,83.031,83.066,83.031,83.046,139799999.0
2006-03-28 07:10:00,83.039,83.052,83.019,83.039,208300001.0
2006-03-28 07:11:00,83.046,83.056,83.033,83.037,122500001.0
2006-03-28 07:12:00,83.053,83.057,83.03,83.041,194099998.0
2006-03-28 07:13:00,83.029,83.045,83.022,83.038,174499998.0
2006-03-28 07:14:00,83.022,83.056,83.022,83.056,267100003.0
2006-03-28 07:15:00,83.038,83.084,83.038,83.074,191299999.0
2006-03-28 07:16:00,83.06,83.082,83.031,83.05,239999998.0
2006-03-28 07:17:00,83.025,83.05,83.002,83.016,170400001.0
2006-03-28 07:18:00,83.006,83.031,83.001,83.028,224999995.0
2006-03-28 07:19:00,83.024,83.037,83.006,83.022,231799999.0
2006-03-28 07:20:00,82.996,83.013,82.989,83.012,139899999.0
2006-03-28 07:21:00,83.018,83.04,83.007,83.011,187700000.0
2006-03-28 07:22:00,83.012,83.042,83.004,83.022,206399998.0
2006-03-28 07:23:00,83.016,83.023,82.985,82.985,213499997.0
2006-03-28 07:24:00,83.01,83.012,82.973,82.999,156699999.0
2006-03-28 07:25:00,82.991,83.017,82.991,83.017,344699994.0
2006-03-28 07:26:00,83.016,83.016,82.968,82.968,285399995.0
2006-03-28 07:27:00,82.96,82.985,82.956,82.965,195300000.0
2006-03-28 07:28:00,82.98,82.998,82.967,82.974,149099999.0
2006-03-28 07:29:00,83.018,83.033,83.01,83.012,154799999.0
2006-03-28 07:30:00,83.027,83.042,83.016,83.024,62400000.0
2006-03-28 07:31:00,83.012,83.035,83.003,83.033,164099998.0
2006-03-28 07:32:00,83.015,83.038,83.015,83.032,201800001.0
2006-03-28 07:33:00,83.01,83.025,82.998,83.013,212600000.0
2006-03-28 07:34:00,83.023,83.025,83.001,83.008,133700001.0
2006-03-28 07:35:00,82.997,83.02,82.983,82.988,360099997.0
2006-03-28 07:36:00,83.007,83.007,82.974,82.98,209800000.0
2006-03-28 07:37:00,82.984,83.017,82.984,83.017,245100001.0
2006-03-28 07:38:00,82.985,83.007,82.982,83.002,158299999.0
2006-03-28 07:39:00,83.015,83.026,82.997,83.017,161400002.0
2006-03-28 07:40:00,83.023,83.05,83.01,83.04,154300001.0
2006-03-28 07:41:00,83.057,83.064,83.045,83.045,135299999.0
2006-03-28 07:42:00,83.059,83.072,83.044,83.044,210300000.0
2006-03-28 07:43:00,83.044,83.058,83.026,83.045,168700002.0
2006-03-28 07:44:00,83.04,83.053,83.032,83.052,171800000.0
2006-03-28 07:45:00,83.025,83.05,83.02,83.033,167800003.0
2006-03-28 07:46:00,83.018,83.04,82.988,83.023,181000002.0
2006-03-28 07:47:00,83.039,83.066,83.02,83.049,204599998.0
2006-03-28 07:48:00,83.056,83.068,83.045,83.062,198399999.0
2006-03-28 07:49:00,83.062,83.062,83.019,83.019,257800003.0
2006-03-28 07:50:00,83.028,83.028,82.951,82.951,266699998.0
2006-03-28 07:51:00,82.986,83.013,82.986,82.996,172600000.0
2006-03-28 07:52:00,83.006,83.025,82.99,82.99,110899999.0
2006-03-28 07:53:00,83.033,83.053,83.023,83.05,114800000.0
2006-03-28 07:54:00,83.019,83.038,83.016,83.026,156299997.0
2006-03-28 07:55:00,83.043,83.069,83.032,83.057,255799996.0
2006-03-28 07:56:00,83.049,83.049,82.989,82.996,188399998.0
2006-03-28 07:57:00,82.988,83.007,82.986,83.003,148100001.0
2006-03-28 07:58:00,82.975,82.975,82.946,82.952,82500000.0
2006-03-28 07:59:00,82.953,83.002,82.948,83.002,196699998.0
2006-03-28 08:00:00,83.003,83.017,82.973,82.992,259900003.0
2006-03-28 08:01:00,82.981,82.995,82.962,82.984,115899998.0
2006-03-28 08:02:00,82.964,83.012,82.964,83.012,157000000.0
2006-03-28 08:03:00,83.005,83.018,82.991,83.001,160800000.0
2006-03-28 08:04:00,83.02,83.039,83.01,83.011,123300001.0
2006-03-28 08:05:00,83.002,83.026,82.961,82.977,278100001.0
2006-03-28 08:06:00,82.977,82.983,82.955,82.955,140699999.0
2006-03-28 08:07:00,82.973,83.007,82.962,82.962,292400000.0
2006-03-28 08:08:00,82.972,82.994,82.972,82.994,156299995.0
2006-03-28 08:09:00,82.998,83.006,82.978,82.989,260200001.0
2006-03-28 08:10:00,82.972,83.0,82.96,82.993,165199998.0
2006-03-28 08:11:00,82.982,82.994,82.964,82.975,180999998.0
2006-03-28 08:12:00,82.979,83.005,82.972,83.005,239800000.0
2006-03-28 08:13:00,83.008,83.008,82.983,82.986,149500000.0
2006-03-28 08:14:00,82.977,82.993,82.973,82.973,127599999.0
2006-03-28 08:15:00,82.981,82.981,82.951,82.966,183899998.0
2006-03-28 08:16:00,82.955,82.978,82.94,82.963,233900002.0
2006-03-28 08:17:00,82.981,83.011,82.975,82.993,183100001.0
2006-03-28 08:18:00,83.002,83.067,83.002,83.065,138100000.0
2006-03-28 08:19:00,83.073,83.089,83.062,83.062,168400001.0
2006-03-28 08:20:00,83.061,83.107,83.06,83.107,184799998.0
2006-03-28 08:21:00,83.11,83.15,83.11,83.116,306700000.0
2006-03-28 08:22:00,83.122,83.145,83.12,83.129,147399997.0
2006-03-28 08:23:00,83.116,83.128,83.098,83.113,201900002.0
2006-03-28 08:24:00,83.127,83.133,83.109,83.121,189900000.0
2006-03-28 08:25:00,83.091,83.139,83.091,83.126,157400001.0
2006-03-28 08:26:00,83.095,83.117,83.093,83.117,109300002.0
2006-03-28 08:27:00,83.115,83.115,83.072,83.072,202799998.0
2006-03-28 08:28:00,83.068,83.097,83.055,83.097,198900000.0
2006-03-28 08:29:00,83.084,83.1,83.073,83.1,230799998.0
2006-03-28 08:30:00,83.095,83.109,83.054,83.054,165199999.0
2006-03-28 08:31:00,83.034,83.056,83.029,83.046,207500000.0
2006-03-28 08:32:00,83.055,83.075,83.048,83.048,202400001.0
2006-03-28 08:33:00,83.065,83.077,83.043,83.063,272399997.0
2006-03-28 08:34:00,83.068,83.082,83.049,83.049,217599998.0
2006-03-28 08:35:00,83.065,83.076,83.046,83.05,128400003.0
2006-03-28 08:36:00,83.056,83.07,83.039,83.06,91500000.0
2006-03-28 08:37:00,83.083,83.093,83.071,83.081,129800001.0
2006-03-28 08:38:00,83.076,83.076,83.041,83.056,168100001.0
2006-03-28 08:39:00,83.064,83.068,83.043,83.05,185700001.0
2006-03-28 08:40:00,83.036,83.063,83.029,83.039,189400000.0
2006-03-28 08:41:00,83.036,83.041,83.001,83.001,184800000.0
2006-03-28 08:42:00,83.047,83.054,83.027,83.028,113500000.0
2006-03-28 08:43:00,83.026,83.054,83.022,83.04,252899999.0
2006-03-28 08:44:00,83.047,83.048,83.013,83.013,286099999.0
2006-03-28 08:45:00,83.027,83.033,83.012,83.022,117499999.0
2006-03-28 08:46:00,83.002,83.02,82.995,83.015,93700001.0
2006-03-28 08:47:00,82.989,83.022,82.986,83.006,178199997.0
2006-03-28 08:48:00,83.013,83.017,82.998,82.998,153099997.0
2006-03-28 08:49:00,83.016,83.022,82.993,83.008,180200000.0
2006-03-28 08:50:00,83.018,83.028,83.001,83.005,187699998.0
2006-03-28 08:51:00,83.014,83.037,83.007,83.027,293099998.0
2006-03-28 08:52:00,83.037,83.049,83.022,83.031,122399998.0
2006-03-28 08:53:00,83.026,83.056,83.021,83.052,195200000.0
2006-03-28 08:54:00,83.036,83.056,83.02,83.039,163900002.0
2006-03-28 08:55:00,83.044,83.056,83.029,83.047,230299997.0
2006-03-28 08:56:00,83.05,83.052,83.03,83.033,158000000.0
2006-03-28 08:57:00,83.046,83.051,83.014,83.015,252400002.0
2006-03-28 08:58:00,83.01,83.033,83.008,83.028,265500001.0
2006-03-28 08:59:00,83.037,83.044,83.013,83.014,195600000.0
2006-03-28 09:00:00,82.998,83.019,82.992,83.008,241400005.0
2006-03-28 09:01:00,82.989,83.004,82.97,82.99,112700002.0
2006-03-28 09:02:00,82.986,83.001,82.967,82.98,141700002.0
2006-03-28 09:03:00,82.956,82.982,82.952,82.968,271499997.0
2006-03-28 09:04:00,82.964,82.972,82.936,82.936,325699997.0
2006-03-28 09:05:00,82.961,82.974,82.951,82.967,211299999.0
2006-03-28 09:06:00,82.976,82.99,82.962,82.977,144700001.0
2006-03-28 09:07:00,82.971,82.996,82.96,82.996,129000000.0
2006-03-28 09:08:00,83.013,83.026,83.008,83.025,155600001.0
2006-03-28 09:09:00,83.037,83.051,83.021,83.039,95200000.0
2006-03-28 09:10:00,83.034,83.053,83.018,83.04,200600000.0
2006-03-28 09:11:00,83.045,83.054,83.022,83.022,106499999.0
2006-03-28 09:12:00,83.041,83.041,83.01,83.01,107000002.0
2006-03-28 09:13:00,83.038,83.044,83.023,83.023,150400002.0
2006-03-28 09:14:00,83.027,83.027,82.993,82.993,139100001.0
2006-03-28 09:15:00,83.015,83.032,82.997,82.997,142700003.0
2006-03-28 09:16:00,82.99,83.011,82.979,82.988,195599999.0
2006-03-28 09:17:00,83.008,83.017,82.995,83.002,187800000.0
2006-03-28 09:18:00,83.007,83.008,82.986,82.987,149600000.0
2006-03-28 09:19:00,82.984,83.004,82.974,82.993,168300000.0
2006-03-28 09:20:00,82.997,83.019,82.994,83.015,195900001.0
2006-03-28 09:21:00,83.01,83.022,82.984,83.001,153300000.0
2006-03-28 09:22:00,83.014,83.024,82.985,83.008,224099995.0
2006-03-28 09:23:00,82.997,83.03,82.997,83.03,153999998.0
2006-03-28 09:24:00,83.034,83.034,82.99,83.007,162099999.0
2006-03-28 09:25:00,83.021,83.038,83.009,83.024,145200000.0
2006-03-28 09:26:00,83.02,83.024,82.997,83.006,225099998.0
2006-03-28 09:27:00,83.02,83.032,82.995,83.004,257599996.0
2006-03-28 09:28:00,83.026,83.035,83.006,83.017,212299999.0
2006-03-28 09:29:00,82.998,83.027,82.997,83.022,129900000.0
2006-03-28 09:30:00,83.029,83.04,83.01,83.01,115200001.0
2006-03-28 09:31:00,83.028,83.063,83.028,83.058,147900000.0
2006-03-28 09:32:00,83.056,83.056,83.023,83.037,130999997.0
2006-03-28 09:33:00,83.048,83.063,83.031,83.039,134499997.0
2006-03-28 09:34:00,83.019,83.05,83.019,83.038,227500003.0
2006-03-28 09:35:00,83.036,83.053,83.03,83.041,153599998.0
2006-03-28 09:36:00,83.027,83.051,83.027,83.047,182699999.0
2006-03-28 09:37:00,83.029,83.049,83.023,83.046,150300002.0
2006-03-28 09:38:00,83.02,83.038,83.011,83.026,130299999.0
2006-03-28 09:39:00,83.028,83.028,82.999,83.011,264999999.0
2006-03-28 09:40:00,83.022,83.055,83.009,83.028,132899999.0
2006-03-28 09:41:00,83.047,83.071,83.044,83.066,157200000.0
2006-03-28 09:42:00,83.048,83.072,83.044,83.058,111200000.0
2006-03-28 09:43:00,83.072,83.078,83.049,83.052,190699999.0
2006-03-28 09:44:00,83.059,83.075,83.028,83.047,188700000.0
2006-03-28 09:45:00,83.063,83.07,83.045,83.058,180800002.0
2006-03-28 09:46:00,83.044,83.06,83.032,83.053,251599999.0
2006-03-28 09:47:00,83.052,83.052,83.009,83.009,198099999.0
2006-03-28 09:48:00,83.036,83.042,83.015,83.015,163099998.0
2006-03-28 09:49:00,83.027,83.037,83.004,83.023,196700001.0
2006-03-28 09:50:00,83.023,83.027,82.997,83.012,207599999.0
2006-03-28 09:51:00,83.016,83.031,82.994,82.995,148400001.0
2006-03-28 09:52:00,83.009,83.009,82.973,82.973,121800000.0
2006-03-28 09:53:00,82.977,82.986,82.954,82.972,277699998.0
2006-03-28 09:54:00,82.984,82.995,82.972,82.978,110900000.0
2006-03-28 09:55:00,82.969,82.969,82.92,82.92,141799999.0
2006-03-28 09:56:00,82.943,82.953,82.921,82.929,263599999.0
2006-03-28 09:57:00,82.947,82.959,82.934,82.94,170799999.0
2006-03-28 09:58:00,82.952,82.964,82.932,82.954,232099997.0
2006-03-28 09:59:00,82.934,82.964,82.934,82.964,194300000.0
2006-03-28 10:00:00,82.94,82.967,82.905,82.918,182299999.0
2006-03-28 10:01:00,82.908,82.942,82.908,82.938,115900000.0
2006-03-28 10:02:00,82.937,82.939,82.911,82.916,158399999.0
2006-03-28 10:03:00,82.929,82.959,82.912,82.959,149999999.0
2006-03-28 10:04:00,82.956,82.98,82.944,82.947,234800000.0
2006-03-28 10:05:00,82.95,82.959,82.937,82.945,179700000.0
2006-03-28 10:06:00,82.942,82.953,82.923,82.936,311699999.0
2006-03-28 10:07:00,82.953,82.953,82.926,82.926,218399997.0
2006-03-28 10:08:00,82.926,82.942,82.912,82.93,90299999.0
2006-03-28 10:09:00,82.948,82.969,82.926,82.941,168300002.0
2006-03-28 10:10:00,82.966,82.987,82.96,82.985,190500001.0
2006-03-28 10:11:00,82.993,82.993,82.963,82.969,102900000.0
2006-03-28 10:12:00,82.978,82.983,82.958,82.96,197400000.0
2006-03-28 10:13:00,82.966,82.991,82.946,82.99,181499999.0
2006-03-28 10:14:00,82.985,83.004,82.97,82.989,240099996.0
2006-03-28 10:15:00,83.004,83.023,82.99,83.006,89800000.0
2006-03-28 10:16:00,83.019,83.025,82.997,83.004,128800000.0
2006-03-28 10:17:00,83.02,83.033,83.0,83.012,206500000.0
2006-03-28 10:18:00,83.001,83.027,82.98,82.985,200900002.0
2006-03-28 10:19:00,82.968,83.004,82.95,82.963,135699999.0
2006-03-28 10:20:00,82.948,82.97,82.939,82.939,212499999.0
2006-03-28 10:21:00,82.941,82.969,82.941,82.96,182800001.0
2006-03-28 10:22:00,82.932,82.956,82.921,82.948,259700000.0
2006-03-28 10:23:00,82.946,82.952,82.919,82.922,239399999.0
2006-03-28 10:24:00,82.921,82.942,82.882,82.899,134600000.0
2006-03-28 10:25:00,82.912,82.949,82.912,82.93,169100002.0
2006-03-28 10:26:00,82.953,82.975,82.936,82.936,102700000.0
2006-03-28 10:27:00,82.96,82.96,82.937,82.943,240400002.0
2006-03-28 10:28:00,82.968,82.974,82.949,82.958,213600003.0
2006-03-28 10:29:00,82.956,82.973,82.942,82.953,179100001.0
2006-03-28 10:30:00,82.956,82.984,82.956,82.981,136200000.0
2006-03-28 10:31:00,82.991,82.994,82.965,82.966,246300000.0
2006-03-28 10:32:00,82.986,83.012,82.985,83.005,268000005.0
2006-03-28 10:33:00,83.003,83.003,82.966,82.966,110600000.0
2006-03-28 10:34:00,83.002,83.014,82.978,82.998,127800000.0
2006-03-28 10:35:00,83.008,83.029,83.003,83.02,215899997.0
2006-03-28 10:36:00,83.005,83.03,83.003,83.016,208599999.0
2006-03-28 10:37:00,83.023,83.033,83.005,83.012,186700000.0
2006-03-28 10:38:00,83.015,83.019,82.987,82.987,278200002.0
2006-03-28 10:39:00,82.981,83.006,82.979,82.995,223000002.0
2006-03-28 10:40:00,82.989,83.004,82.977,83.001,208399998.0
2006-03-28 10:41:00,82.99,83.006,82.971,82.986,226499998.0
2006-03-28 10:42:00,82.969,82.99,82.963,82.984,219700000.0
2006-03-28 10:43:00,82.964,82.995,82.963,82.98,253300001.0
2006-03-28 10:44:00,82.961,82.994,82.957,82.978,184499999.0
2006-03-28 10:45:00,82.984,83.011,82.98,83.011,239500002.0
2006-03-28 10:46:00,83.0,83.031,83.0,83.02,190800001.0
2006-03-28 10:47:00,83.016,83.033,83.007,83.028,179100003.0
2006-03-28 10:48:00,83.025,83.044,83.017,83.037,185800000.0
2006-03-28 10:49:00,83.032,83.048,83.024,83.048,201699999.0
2006-03-28 10:50:00,83.063,83.074,83.028,83.051,95300000.0
2006-03-28 10:51:00,83.037,83.055,83.024,83.05,309999996.0
2006-03-28 10:52:00,83.057,83.071,83.038,83.038,255299999.0
2006-03-28 10:53:00,83.05,83.065,83.039,83.058,208799997.0
2006-03-28 10:54:00,83.052,83.077,83.051,83.077,81400000.0
2006-03-28 10:55:00,83.086,83.086,83.049,83.053,271400002.0
2006-03-28 10:56:00,83.072,83.072,83.041,83.055,168100000.0
2006-03-28 10:57:00,83.05,83.062,83.032,83.043,150299997.0
2006-03-28 10:58:00,83.037,83.064,83.031,83.043,161099997.0
2006-03-28 10:59:00,83.035,83.043,83.019,83.022,290199998.0
2006-03-28 11:00:00,83.032,83.037,82.987,82.998,221399997.0
2006-03-28 11:01:00,83.014,83.014,82.972,82.98,252799999.0
2006-03-28 11:02:00,82.968,82.996,82.967,82.986,180400002.0
2006-03-28 11:03:00,82.958,82.992,82.958,82.988,184300000.0
2006-03-28 11:04:00,82.974,82.994,82.971,82.988,230599998.0
2006-03-28 11:05:00,82.97,82.995,82.965,82.978,255700000.0
2006-03-28 11:06:00,82.952,82.984,82.952,82.984,98700000.0
2006-03-28 11:07:00,82.971,82.995,82.96,82.992,360099997.0
2006-03-28 11:08:00,82.995,83.0,82.973,82.98,195600001.0
2006-03-28 11:09:00,82.992,83.013,82.981,83.008,237800001.0
2006-03-28 11:10:00,83.007,83.013,82.983,82.983,265699997.0
2006-03-28 11:11:00,82.993,82.994,82.969,82.969,156699997.0
2006-03-28 11:12:00,82.958,82.979,82.952,82.964,149500002.0
2006-03-28 11:13:00,82.958,82.962,82.928,82.953,178599998.0
2006-03-28 11:14:00,82.954,82.954,82.931,82.932,221999997.0
2006-03-28 11:15:00,82.955,82.966,82.933,82.961,182399997.0
2006-03-28 11:16:00,82.964,82.983,82.95,82.968,88099999.0
2006-03-28 11:17:00,82.973,82.987,82.96,82.973,204799998.0
2006-03-28 11:18:00,82.962,82.989,82.949,82.965,234700001.0
2006-03-28 11:19:00,82.982,82.983,82.951,82.951,213599998.0
2006-03-28 11:20:00,82.985,82.989,82.964,82.975,217000000.0
2006-03-28 11:21:00,82.978,82.997,82.978,82.986,190200003.0
2006-03-28 11:22:00,82.983,83.008,82.972,82.983,196799997.0
2006-03-28 11:23:00,82.998,83.002,82.98,83.0,219900000.0
2006-03-28 11:24:00,82.98,83.002,82.977,82.985,92700001.0
2006-03-28 11:25:00,83.003,83.005,82.981,82.987,268600004.0
2006-03-28 11:26:00,82.97,82.991,82.96,82.991,166699999.0
2006-03-28 11:27:00,82.98,82.998,82.98,82.998,85700001.0
2006-03-28 11:28:00,83.002,83.009,82.974,82.991,252999995.0
2006-03-28 11:29:00,82.994,83.005,82.982,82.99,156800001.0
2006-03-28 11:30:00,83.003,83.005,82.971,82.987,279299999.0
2006-03-28 11:31:00,82.988,83.017,82.987,83.017,182299998.0
2006-03-28 11:32:00,82.993,83.023,82.993,83.023,211499999.0
2006-03-28 11:33:00,83.016,83.039,83.007,83.025,229200000.0
2006-03-28 11:34:00,83.042,83.044,83.02,83.024,227200003.0
2006-03-28 11:35:00,83.039,83.044,83.016,83.019,172499998.0
2006-03-28 11:36:00,83.043,83.043,83.01,83.018,151200001.0
2006-03-28 11:37:00,83.03,83.047,83.019,83.035,213399999.0
2006-03-28 11:38:00,83.023,83.048,83.016,83.048,270700001.0
2006-03-28 11:39:00,83.047,83.055,83.029,83.037,327999996.0
2006-03-28 11:40:00,82.986,83.027,82.986,83.018,146799997.0
2006-03-28 11:41:00,83.017,83.023,82.99,82.993,265499999.0
2006-03-28 11:42:00,82.984,83.002,82.973,82.988,130900000.0
2006-03-28 11:43:00,82.97,82.991,82.959,82.979,165599999.0
2006-03-28 11:44:00,82.975,82.978,82.95,82.95,293400003.0
2006-03-28 11:45:00,82.949,82.97,82.94,82.968,201299999.0
2006-03-28 11:46:00,82.956,82.99,82.952,82.99,218300001.0
2006-03-28 11:47:00,82.979,82.995,82.971,82.99,196099999.0
2006-03-28 11:48:00,83.005,83.029,83.001,83.026,238899995.0
2006-03-28 11:49:00,83.021,83.043,83.008,83.014,337999998.0
2006-03-28 11:50:00,83.022,83.041,83.011,83.023,107799999.0
2006-03-28 11:51:00,83.049,83.049,83.02,83.035,354300001.0
2006-03-28 11:52:00,83.03,83.053,83.02,83.04,323400000.0
2006-03-28 11:53:00,83.046,83.055,83.03,83.035,164999998.0
2006-03-28 11:54:00,83.055,83.061,83.02,83.027,181200000.0
2006-03-28 11:55:00,83.025,83.051,83.02,83.043,88400000.0
2006-03-28 11:56:00,83.03,83.055,83.03,83.055,138399999.0
2006-03-28 11:57:00,83.057,83.057,83.032,83.038,153900001.0
2006-03-28 11:58:00,83.042,83.067,83.042,83.067,80799998.0
2006-03-28 11:59:00,83.062,83.065,83.032,83.039,204700000.0
2006-03-28 12:00:00,83.022,83.045,83.007,83.018,232799999.0
2006-03-28 12:01:00,83.023,83.049,83.023,83.044,114000002.0
2006-03-28 12:02:00,83.028,83.046,83.013,83.046,351000000.0
2006-03-28 12:03:00,83.039,83.039,83.003,83.034,169400000.0
2006-03-28 12:04:00,83.009,83.029,83.0,83.024,160299997.0
2006-03-28 12:05:00,83.013,83.041,83.006,83.041,147400002.0
2006-03-28 12:06:00,83.04,83.04,83.01,83.025,103100000.0
2006-03-28 12:07:00,83.039,83.052,82.999,83.036,285399994.0
2006-03-28 12:08:00,83.03,83.053,83.022,83.035,93600000.0
2006-03-28 12:09:00,83.021,83.048,83.011,83.046,143500001.0
2006-03-28 12:10:00,83.019,83.039,83.013,83.029,103499998.0
2006-03-28 12:11:00,83.002,83.021,82.987,83.007,180699996.0
2006-03-28 12:12:00,82.989,83.022,82.985,83.004,109999999.0
2006-03-28 12:13:00,83.007,83.015,82.982,82.982,166200001.0
2006-03-28 12:14:00,82.999,83.003,82.98,82.983,271900000.0
2006-03-28 12:15:00,82.995,83.017,82.989,83.002,85600000.0
2006-03-28 12:16:00,82.972,83.0,82.972,82.995,104900001.0
2006-03-28 12:17:00,82.978,82.993,82.956,82.973,197200004.0
2006-03-28 12:18:00,82.952,82.968,82.935,82.95,180800002.0
2006-03-28 12:19:00,82.941,82.956,82.922,82.927,138799998.0
2006-03-28 12:20:00,82.934,82.934,82.881,82.902,233900005.0
2006-03-28 12:21:00,82.902,82.902,82.874,82.874,197900002.0
2006-03-28 12:22:00,82.904,82.915,82.895,82.908,77200000.0
2006-03-28 12:23:00,82.901,82.916,82.891,82.912,124899998.0
2006-03-28 12:24:00,82.912,82.922,82.893,82.893,212800001.0
2006-03-28 12:25:00,82.894,82.911,82.877,82.898,340499997.0
2006-03-28 12:26:00,82.874,82.897,82.835,82.849,205700002.0
2006-03-28 12:27:00,82.856,82.874,82.837,82.857,219700002.0
2006-03-28 12:28:00,82.877,82.895,82.86,82.86,302200000.0
2006-03-28 12:29:00,82.862,82.879,82.845,82.878,194399996.0
2006-03-28 12:30:00,82.852,82.87,82.832,82.851,130900000.0
2006-03-28 12:31:00,82.854,82.865,82.837,82.849,154500002.0
2006-03-28 12:32:00,82.836,82.857,82.817,82.83,190800001.0
2006-03-28 12:33:00,82.807,82.829,82.801,82.82,223799997.0
2006-03-28 12:34:00,82.825,82.825,82.794,82.794,127800000.0
2006-03-28 12:35:00,82.812,82.812,82.749,82.749,237000000.0
2006-03-28 12:36:00,82.739,82.765,82.728,82.765,214699998.0
2006-03-28 12:37:00,82.768,82.787,82.755,82.773,178099998.0
2006-03-28 12:38:00,82.782,82.796,82.775,82.775,151500000.0
2006-03-28 12:39:00,82.768,82.785,82.749,82.762,203300003.0
2006-03-28 12:40:00,82.76,82.798,82.749,82.785,151900002.0
2006-03-28 12:41:00,82.783,82.796,82.774,82.791,253400002.0
2006-03-28 12:42:00,82.796,82.818,82.785,82.794,180299998.0
2006-03-28 12:43:00,82.796,82.833,82.796,82.819,217700000.0
2006-03-28 12:44:00,82.821,82.833,82.801,82.824,144599999.0
2006-03-28 12:45:00,82.833,82.835,82.811,82.816,196600001.0
2006-03-28 12:46:00,82.784,82.819,82.784,82.815,187399997.0
2006-03-28 12:47:00,82.796,82.823,82.771,82.821,179599999.0
2006-03-28 12:48:00,82.807,82.825,82.799,82.824,231899998.0
2006-03-28 12:49:00,82.817,82.838,82.811,82.832,261600000.0
2006-03-28 12:50:00,82.815,82.854,82.815,82.854,190799999.0
2006-03-28 12:51:00,82.845,82.868,82.84,82.86,256299996.0
2006-03-28 12:52:00,82.847,82.864,82.841,82.861,186400000.0
2006-03-28 12:53:00,82.849,82.86,82.813,82.813,247600002.0
2006-03-28 12:54:00,82.845,82.85,82.826,82.829,152499998.0
2006-03-28 12:55:00,82.839,82.862,82.833,82.862,107400002.0
2006-03-28 12:56:00,82.847,82.86,82.836,82.855,274399996.0
2006-03-28 12:57:00,82.844,82.881,82.844,82.88,162499998.0
2006-03-28 12:58:00,82.882,82.882,82.86,82.868,152100000.0
2006-03-28 12:59:00,82.872,82.884,82.849,82.869,141500000.0
2006-03-28 13:00:00,82.863,82.882,82.858,82.873,127199999.0
2006-03-28 13:01:00,82.851,82.874,82.845,82.868,170500000.0
2006-03-28 13:02:00,82.863,82.863,82.833,82.833,176800002.0
2006-03-28 13:03:00,82.842,82.865,82.815,82.846,208100000.0
2006-03-28 13:04:00,82.85,82.864,82.836,82.836,195799999.0
2006-03-28 13:05:00,82.83,82.862,82.829,82.846,152000002.0
2006-03-28 13:06:00,82.835,82.848,82.819,82.842,283900003.0
2006-03-28 13:07:00,82.84,82.84,82.794,82.804,156799997.0
2006-03-28 13:08:00,82.836,82.836,82.8,82.821,272600000.0
2006-03-28 13:09:00,82.81,82.829,82.805,82.821,275600001.0
2006-03-28 13:10:00,82.831,82.847,82.815,82.833,163400000.0
2006-03-28 13:11:00,82.842,82.872,82.842,82.872,150699999.0
2006-03-28 13:12:00,82.861,82.873,82.844,82.86,209999998.0
2006-03-28 13:13:00,82.852,82.862,82.827,82.852,151799999.0
2006-03-28 13:14:00,82.845,82.858,82.829,82.855,160599995.0
2006-03-28 13:15:00,82.853,82.853,82.828,82.834,301799997.0
2006-03-28 13:16:00,82.855,82.865,82.838,82.85,248000003.0
2006-03-28 13:17:00,82.861,82.871,82.842,82.859,140399998.0
2006-03-28 13:18:00,82.851,82.866,82.847,82.862,201499999.0
2006-03-28 13:19:00,82.836,82.865,82.835,82.853,288800001.0
2006-03-28 13:20:00,82.846,82.861,82.835,82.855,121899997.0
2006-03-28 13:21:00,82.846,82.858,82.831,82.837,200399999.0
2006-03-28 13:22:00,82.855,82.855,82.837,82.84,133700000.0
2006-03-28 13:23:00,82.84,82.86,82.839,82.86,122799999.0
2006-03-28 13:24:00,82.847,82.867,82.843,82.857,150799999.0
2006-03-28 13:25:00,82.857,82.867,82.843,82.855,168700000.0
2006-03-28 13:26:00,82.862,82.878,82.854,82.878,160699999.0
2006-03-28 13:27:00,82.872,82.887,82.859,82.874,218100001.0
2006-03-28 13:28:00,82.879,82.913,82.866,82.898,101300000.0
2006-03-28 13:29:00,82.909,82.942,82.909,82.94,111500000.0
2006-03-28 13:30:00,82.94,82.95,82.922,82.93,165399999.0
2006-03-28 13:31:00,82.927,82.945,82.92,82.935,303000002.0
2006-03-28 13:32:00,82.932,82.944,82.926,82.944,164300000.0
2006-03-28 13:33:00,82.912,82.951,82.912,82.95,192100000.0
2006-03-28 13:34:00,82.954,82.954,82.936,82.939,228699997.0
2006-03-28 13:35:00,82.934,82.95,82.921,82.94,147399999.0
2006-03-28 13:36:00,82.939,82.939,82.916,82.917,394499994.0
2006-03-28 13:37:00,82.949,82.949,82.919,82.919,267099999.0
2006-03-28 13:38:00,82.948,82.954,82.929,82.932,274399996.0
2006-03-28 13:39:00,82.936,82.95,82.916,82.945,179700000.0
2006-03-28 13:40:00,82.926,82.949,82.919,82.94,244599997.0
2006-03-28 13:41:00,82.927,82.951,82.924,82.941,173200001.0
2006-03-28 13:42:00,82.943,82.945,82.915,82.915,209600004.0
2006-03-28 13:43:00,82.927,82.945,82.904,82.917,235300003.0
2006-03-28 13:44:00,82.915,82.935,82.911,82.935,231800000.0
2006-03-28 13:45:00,82.939,82.955,82.919,82.93,222000000.0
2006-03-28 13:46:00,82.919,82.94,82.91,82.935,224100000.0
2006-03-28 13:47:00,82.918,82.948,82.918,82.943,117700004.0
2006-03-28 13:48:00,82.938,82.95,82.924,82.942,222599999.0
2006-03-28 13:49:00,82.939,82.939,82.911,82.911,197700000.0
2006-03-28 13:50:00,82.909,82.916,82.89,82.9,138999997.0
2006-03-28 13:51:00,82.9,82.916,82.888,82.896,79600000.0
2006-03-28 13:52:00,82.894,82.904,82.879,82.887,214999998.0
2006-03-28 13:53:00,82.898,82.915,82.891,82.915,170700000.0
2006-03-28 13:54:00,82.902,82.92,82.886,82.894,138599999.0
2006-03-28 13:55:00,82.902,82.902,82.878,82.884,238699999.0
2006-03-28 13:56:00,82.895,82.895,82.854,82.872,184099996.0
2006-03-28 13:57:00,82.88,82.91,82.88,82.904,161200001.0
2006-03-28 13:58:00,82.905,82.906,82.885,82.89,154899999.0
2006-03-28 13:59:00,82.909,82.927,82.89,82.91,137900001.0
2006-03-28 14:00:00,82.914,82.928,82.899,82.928,158500000.0
2006-03-28 14:01:00,82.905,82.927,82.898,82.918,254999998.0
2006-03-28 14:02:00,82.907,82.946,82.907,82.946,170399999.0
2006-03-28 14:03:00,82.939,82.959,82.935,82.956,195700003.0
2006-03-28 14:04:00,82.965,82.99,82.965,82.982,188200002.0
2006-03-28 14:05:00,82.965,82.986,82.959,82.976,192900002.0
2006-03-28 14:06:00,82.953,82.983,82.953,82.972,314599999.0
2006-03-28 14:07:00,82.961,82.987,82.956,82.969,291900001.0
2006-03-28 14:08:00,82.97,82.981,82.953,82.953,89099999.0
2006-03-28 14:09:00,82.966,82.99,82.952,82.968,259299998.0
2006-03-28 14:10:00,82.986,82.986,82.956,82.956,124699999.0
2006-03-28 14:11:00,82.971,82.99,82.964,82.973,200299997.0
2006-03-28 14:12:00,82.973,82.996,82.962,82.996,172899999.0
2006-03-28 14:13:00,82.994,82.996,82.976,82.976,246300001.0
2006-03-28 14:14:00,82.985,82.988,82.964,82.967,213099999.0
2006-03-28 14:15:00,82.982,82.987,82.956,82.974,197699997.0
2006-03-28 14:16:00,82.983,82.987,82.956,82.956,244600004.0
2006-03-28 14:17:00,82.944,82.968,82.944,82.968,139000002.0
2006-03-28 14:18:00,82.941,82.971,82.941,82.968,146499999.0
2006-03-28 14:19:00,82.948,82.984,82.941,82.975,204700000.0
2006-03-28 14:20:00,82.963,82.983,82.96,82.981,206900001.0
2006-03-28 14:21:00,82.982,82.982,82.954,82.965,155499999.0
2006-03-28 14:22:00,82.988,82.999,82.97,82.974,200700000.0
2006-03-28 14:23:00,82.989,83.0,82.978,82.983,71500000.0
2006-03-28 14:24:00,82.992,82.992,82.964,82.965,322199998.0
2006-03-28 14:25:00,82.965,82.99,82.955,82.955,113600003.0
2006-03-28 14:26:00,82.96,82.975,82.935,82.964,166200002.0
2006-03-28 14:27:00,82.945,82.963,82.939,82.958,194200000.0
2006-03-28 14:28:00,82.95,82.973,82.943,82.973,132700000.0
2006-03-28 14:29:00,82.972,82.982,82.941,82.97,154800002.0
2006-03-28 14:30:00,82.967,82.976,82.947,82.955,151999998.0
2006-03-28 14:31:00,82.959,82.975,82.95,82.965,160700003.0
2006-03-28 14:32:00,82.973,82.978,82.958,82.966,153400000.0
2006-03-28 14:33:00,82.949,82.973,82.949,82.96,274199995.0
2006-03-28 14:34:00,82.954,82.97,82.94,82.954,147999998.0
2006-03-28 14:35:00,82.936,82.957,82.919,82.939,88100000.0
2006-03-28 14:36:00,82.923,82.941,82.912,82.933,113600000.0
2006-03-28 14:37:00,82.922,82.947,82.92,82.941,248199999.0
2006-03-28 14:38:00,82.937,82.947,82.92,82.921,133000000.0
2006-03-28 14:39:00,82.929,82.944,82.922,82.926,292299997.0
2006-03-28 14:40:00,82.932,82.956,82.932,82.944,229499999.0
2006-03-28 14:41:00,82.947,82.961,82.911,82.945,211399999.0
2006-03-28 14:42:00,82.935,82.967,82.932,82.967,127000000.0
2006-03-28 14:43:00,82.963,82.976,82.95,82.972,239299999.0
2006-03-28 14:44:00,82.966,82.978,82.944,82.977,235899999.0
2006-03-28 14:45:00,82.957,82.984,82.954,82.983,296100001.0
2006-03-28 14:46:00,82.988,82.998,82.976,82.976,129399999.0
2006-03-28 14:47:00,82.974,82.999,82.969,82.994,247999998.0
2006-03-28 14:48:00,82.976,83.012,82.976,83.003,81599999.0
2006-03-28 14:49:00,83.003,83.033,82.989,83.012,116100000.0
2006-03-28 14:50:00,83.014,83.05,83.014,83.04,126499999.0
2006-03-28 14:51:00,83.048,83.048,83.006,83.01,153800000.0
2006-03-28 14:52:00,83.029,83.043,83.022,83.039,156499999.0
2006-03-28 14:53:00,83.014,83.037,83.01,83.034,139699997.0
2006-03-28 14:54:00,83.018,83.037,83.016,83.034,124199999.0
2006-03-28 14:55:00,83.037,83.039,83.021,83.027,174300000.0
2006-03-28 14:56:00,83.036,83.04,83.012,83.021,133400000.0
2006-03-28 14:57:00,83.048,83.048,83.024,83.028,165099999.0
2006-03-28 14:58:00,83.043,83.081,83.032,83.058,75899998.0
2006-03-28 14:59:00,83.083,83.085,83.052,83.069,223900001.0
2006-03-28 15:00:00,83.051,83.076,83.051,83.068,132099996.0
2006-03-28 15:01:00,83.05,83.073,83.042,83.065,299599997.0
2006-03-28 15:02:00,83.062,83.062,83.032,83.039,157200000.0
2006-03-28 15:03:00,83.051,83.06,83.035,83.043,158499996.0
2006-03-28 15:04:00,83.061,83.061,83.014,83.014,108300000.0
2006-03-28 15:05:00,83.02,83.038,83.013,83.038,287499996.0
2006-03-28 15:06:00,83.043,83.044,83.014,83.027,254199998.0
2006-03-28 15:07:00,83.039,83.044,82.984,83.018,137899999.0
2006-03-28 15:08:00,83.017,83.035,82.997,83.022,239999996.0
2006-03-28 15:09:00,83.022,83.031,82.996,82.996,234500003.0
2006-03-28 15:10:00,83.003,83.022,82.987,83.018,189400001.0
2006-03-28 15:11:00,83.015,83.015,82.975,82.975,105699999.0
2006-03-28 15:12:00,82.959,82.997,82.959,82.984,282100001.0
2006-03-28 15:13:00,82.982,82.983,82.958,82.958,224999999.0
2006-03-28 15:14:00,83.001,83.021,82.991,83.007,156599998.0
2006-03-28 15:15:00,83.0,83.023,83.0,83.002,184799996.0
2006-03-28 15:16:00,82.989,83.008,82.982,82.995,153000001.0
2006-03-28 15:17:00,82.988,83.009,82.97,82.986,138800002.0
2006-03-28 15:18:00,83.003,83.003,82.975,82.985,309099998.0
2006-03-28 15:19:00,82.958,82.98,82.91,82.916,263399995.0
2006-03-28 15:20:00,82.914,82.914,82.871,82.903,226100001.0
2006-03-28 15:21:00,82.899,82.927,82.894,82.927,238199998.0
2006-03-28 15:22:00,82.91,82.93,82.899,82.93,141699999.0
2006-03-28 15:23:00,82.929,82.938,82.905,82.906,151600003.0
2006-03-28 15:24:00,82.917,82.94,82.913,82.927,162100001.0
2006-03-28 15:25:00,82.944,82.971,82.935,82.956,112500001.0
2006-03-28 15:26:00,82.948,82.967,82.946,82.955,300899998.0
2006-03-28 15:27:00,82.934,82.956,82.906,82.924,156000003.0
2006-03-28 15:28:00,82.934,82.958,82.924,82.935,134600003.0
2006-03-28 15:29:00,82.961,82.961,82.919,82.93,292800002.0
2006-03-28 15:30:00,82.921,82.932,82.909,82.92,145599999.0
2006-03-28 15:31:00,82.92,82.926,82.905,82.912,157799998.0
2006-03-28 15:32:00,82.913,82.928,82.9,82.928,116200000.0
2006-03-28 15:33:00,82.935,82.951,82.917,82.937,76999999.0
2006-03-28 15:34:00,82.934,82.96,82.933,82.956,210100001.0
2006-03-28 15:35:00,82.957,82.977,82.944,82.963,176500000.0
2006-03-28 15:36:00,82.973,82.973,82.941,82.957,211000003.0
2006-03-28 15:37:00,82.961,82.975,82.942,82.967,147400003.0
2006-03-28 15:38:00,82.975,82.999,82.955,82.975,167099998.0
2006-03-28 15:39:00,82.98,82.997,82.963,82.985,206599998.0
2006-03-28 15:40:00,82.982,82.982,82.895,82.94,248299999.0
2006-03-28 15:41:00,82.945,82.973,82.943,82.962,160500001.0
2006-03-28 15:42:00,82.951,82.971,82.942,82.952,175799997.0
2006-03-28 15:43:00,82.919,82.94,82.895,82.902,234199999.0
2006-03-28 15:44:00,82.879,82.903,82.866,82.888,114099998.0
2006-03-28 15:45:00,82.897,82.897,82.858,82.858,291399998.0
2006-03-28 15:46:00,82.889,82.912,82.874,82.887,100300000.0
2006-03-28 15:47:00,82.883,82.905,82.867,82.905,205299999.0
2006-03-28 15:48:00,82.908,82.911,82.882,82.883,150200000.0
2006-03-28 15:49:00,82.886,82.894,82.874,82.892,186300000.0
2006-03-28 15:50:00,82.895,82.895,82.864,82.869,120600001.0
2006-03-28 15:51:00,82.885,82.892,82.862,82.878,233299997.0
2006-03-28 15:52:00,82.873,82.901,82.871,82.895,224400002.0
2006-03-28 15:53:00,82.879,82.903,82.875,82.888,116400001.0
2006-03-28 15:54:00,82.864,82.885,82.853,82.875,198500002.0
2006-03-28 15:55:00,82.856,82.885,82.856,82.868,283099995.0
2006-03-28 15:56:00,82.854,82.875,82.853,82.862,217199998.0
2006-03-28 15:57:00,82.864,82.864,82.837,82.859,162200000.0
2006-03-28 15:58:00,82.861,82.861,82.832,82.832,173100002.0
2006-03-28 15:59:00,82.809,82.832,82.789,82.8,164600000.0
2006-03-28 16:00:00,82.796,82.813,82.775,82.775,278699999.0
2006-03-28 16:01:00,82.793,82.798,82.76,82.764,142399999.0
2006-03-28 16:02:00,82.769,82.777,82.738,82.751,105599999.0
2006-03-28 16:03:00,82.767,82.785,82.736,82.765,191100004.0
2006-03-28 16:04:00,82.794,82.817,82.779,82.793,148600001.0
2006-03-28 16:05:00,82.8,82.819,82.783,82.8,195399999.0
2006-03-28 16:06:00,82.792,82.798,82.762,82.763,165200001.0
2006-03-28 16:07:00,82.769,82.769,82.718,82.718,161999999.0
2006-03-28 16:08:00,82.725,82.734,82.708,82.708,94200001.0
2006-03-28 16:09:00,82.703,82.721,82.671,82.684,245699999.0
2006-03-28 16:10:00,82.684,82.691,82.666,82.677,165700000.0
2006-03-28 16:11:00,82.661,82.694,82.659,82.67,165799999.0
2006-03-28 16:12:00,82.668,82.706,82.668,82.706,173300000.0
2006-03-28 16:13:00,82.712,82.712,82.69,82.69,148899998.0
2006-03-28 16:14:00,82.65,82.697,82.65,82.692,110900000.0
2006-03-28 16:15:00,82.702,82.703,82.677,82.694,147600000.0
2006-03-28 16:16:00,82.682,82.706,82.682,82.693,101300000.0
2006-03-28 16:17:00,82.669,82.691,82.648,82.691,260499994.0
2006-03-28 16:18:00,82.683,82.695,82.67,82.69,145799999.0
2006-03-28 16:19:00,82.697,82.699,82.664,82.667,339200003.0
2006-03-28 16:20:00,82.674,82.694,82.669,82.694,232599997.0
2006-03-28 16:21:00,82.678,82.7,82.672,82.692,248199997.0
2006-03-28 16:22:00,82.697,82.724,82.69,82.691,193700001.0
2006-03-28 16:23:00,82.714,82.728,82.694,82.703,200399999.0
2006-03-28 16:24:00,82.723,82.737,82.705,82.718,267400003.0
2006-03-28 16:25:00,82.735,82.735,82.702,82.702,188200003.0
2006-03-28 16:26:00,82.723,82.734,82.707,82.725,156400000.0
2006-03-28 16:27:00,82.724,82.724,82.687,82.697,176399998.0
2006-03-28 16:28:00,82.682,82.682,82.647,82.647,114599999.0
2006-03-28 16:29:00,82.667,82.683,82.654,82.664,212400001.0
2006-03-28 16:30:00,82.669,82.695,82.664,82.685,242799999.0
2006-03-28 16:31:00,82.693,82.733,82.683,82.709,278099998.0
2006-03-28 16:32:00,82.729,82.741,82.713,82.725,169600000.0
2006-03-28 16:33:00,82.737,82.737,82.695,82.695,184900002.0
2006-03-28 16:34:00,82.698,82.721,82.679,82.705,124400000.0
2006-03-28 16:35:00,82.722,82.739,82.712,82.717,141800001.0
2006-03-28 16:36:00,82.728,82.739,82.716,82.719,195599999.0
2006-03-28 16:37:00,82.751,82.751,82.72,82.725,126500000.0
2006-03-28 16:38:00,82.742,82.743,82.713,82.723,123200000.0
2006-03-28 16:39:00,82.724,82.737,82.71,82.73,216299998.0
2006-03-28 16:40:00,82.713,82.736,82.707,82.728,179700000.0
2006-03-28 16:41:00,82.723,82.729,82.697,82.718,155300002.0
2006-03-28 16:42:00,82.708,82.724,82.693,82.706,264499998.0
2006-03-28 16:43:00,82.691,82.715,82.688,82.715,98700000.0
2006-03-28 16:44:00,82.706,82.726,82.705,82.719,136799998.0
2006-03-28 16:45:00,82.708,82.74,82.708,82.74,171199999.0
2006-03-28 16:46:00,82.744,82.749,82.722,82.743,168299997.0
2006-03-28 16:47:00,82.735,82.748,82.714,82.735,223499999.0
2006-03-28 16:48:00,82.727,82.734,82.701,82.701,287100000.0
2006-03-28 16:49:00,82.732,82.737,82.715,82.733,169699999.0
2006-03-28 16:50:00,82.716,82.738,82.709,82.733,177000002.0
2006-03-28 16:51:00,82.738,82.773,82.738,82.765,161100003.0
2006-03-28 16:52:00,82.749,82.774,82.742,82.77,166300000.0
2006-03-28 16:53:00,82.76,82.794,82.76,82.794,283399992.0
2006-03-28 16:54:00,82.78,82.784,82.756,82.761,123500000.0
2006-03-28 16:55:00,82.743,82.77,82.727,82.743,165999997.0
2006-03-28 16:56:00,82.739,82.77,82.739,82.77,80500000.0
2006-03-28 16:57:00,82.766,82.776,82.747,82.762,243399997.0
2006-03-28 16:58:00,82.773,82.792,82.752,82.765,149100000.0
2006-03-28 16:59:00,82.77,82.811,82.77,82.795,144400002.0
2006-03-28 17:00:00,82.78,82.852,82.78,82.844,152099999.0
2006-03-28 17:01:00,82.849,82.884,82.838,82.855,212200003.0
2006-03-28 17:02:00,82.854,82.875,82.845,82.857,211900000.0
2006-03-28 17:03:00,82.867,82.884,82.837,82.84,303700001.0
2006-03-28 17:04:00,82.857,82.887,82.847,82.874,168399998.0
2006-03-28 17:05:00,82.864,82.864,82.834,82.834,184200000.0
2006-03-28 17:06:00,82.832,82.856,82.823,82.85,198400000.0
2006-03-28 17:07:00,82.853,82.882,82.845,82.859,230799999.0
2006-03-28 17:08:00,82.845,82.856,82.83,82.855,207499999.0
2006-03-28 17:09:00,82.823,82.85,82.817,82.838,173400000.0
2006-03-28 17:10:00,82.831,82.853,82.824,82.847,66500000.0
2006-03-28 17:11:00,82.825,82.853,82.815,82.83,202899998.0
2006-03-28 17:12:00,82.816,82.849,82.816,82.841,205900000.0
2006-03-28 17:13:00,82.838,82.857,82.823,82.842,256000002.0
2006-03-28 17:14:00,82.841,82.867,82.84,82.866,169299998.0
2006-03-28 17:15:00,82.841,82.866,82.822,82.836,257700001.0
2006-03-28 17:16:00,82.833,82.848,82.819,82.827,167999998.0
2006-03-28 17:17:00,82.854,82.859,82.817,82.817,177800003.0
2006-03-28 17:18:00,82.841,82.841,82.803,82.81,100900001.0
2006-03-28 17:19:00,82.818,82.868,82.818,82.851,121700000.0
2006-03-28 17:20:00,82.839,82.878,82.826,82.878,172800001.0
2006-03-28 17:21:00,82.867,82.883,82.844,82.862,299500001.0
2006-03-28 17:22:00,82.835,82.851,82.821,82.833,159599997.0
2006-03-28 17:23:00,82.807,82.825,82.792,82.813,143500002.0
2006-03-28 17:24:00,82.765,82.814,82.765,82.789,111299999.0
2006-03-28 17:25:00,82.78,82.78,82.751,82.758,251500000.0
2006-03-28 17:26:00,82.744,82.766,82.743,82.757,141699999.0
2006-03-28 17:27:00,82.748,82.773,82.738,82.754,179400002.0
2006-03-28 17:28:00,82.763,82.764,82.742,82.748,174999996.0
2006-03-28 17:29:00,82.761,82.801,82.745,82.784,80400000.0
2006-03-28 17:30:00,82.78,82.8,82.759,82.77,205000000.0
2006-03-28 17:31:00,82.742,82.784,82.742,82.784,158899997.0
2006-03-28 17:32:00,82.785,82.834,82.785,82.834,101499999.0
2006-03-28 17:33:00,82.834,82.866,82.829,82.854,196899999.0
2006-03-28 17:34:00,82.846,82.878,82.846,82.85,129500000.0
2006-03-28 17:35:00,82.855,82.876,82.842,82.862,229900004.0
2006-03-28 17:36:00,82.854,82.885,82.848,82.885,146999999.0
2006-03-28 17:37:00,82.892,82.892,82.863,82.869,156200002.0
2006-03-28 17:38:00,82.853,82.87,82.836,82.866,162000002.0
2006-03-28 17:39:00,82.872,82.886,82.827,82.856,236600005.0
2006-03-28 17:40:00,82.876,82.891,82.858,82.883,229800000.0
2006-03-28 17:41:00,82.865,82.883,82.832,82.855,261700000.0
2006-03-28 17:42:00,82.846,82.883,82.846,82.883,123900000.0
2006-03-28 17:43:00,82.88,82.88,82.845,82.861,152800003.0
2006-03-28 17:44:00,82.858,82.887,82.838,82.887,166999999.0
2006-03-28 17:45:00,82.889,82.945,82.878,82.92,246399998.0
2006-03-28 17:46:00,82.926,82.94,82.912,82.923,62400001.0
2006-03-28 17:47:00,82.918,82.925,82.898,82.911,169800003.0
2006-03-28 17:48:00,82.912,82.932,82.901,82.915,206600001.0
2006-03-28 17:49:00,82.909,82.909,82.875,82.882,177700004.0
2006-03-28 17:50:00,82.874,82.901,82.871,82.876,168100002.0
2006-03-28 17:51:00,82.857,82.895,82.857,82.87,139300002.0
2006-03-28 17:52:00,82.888,82.892,82.865,82.876,107700002.0
2006-03-28 17:53:00,82.892,82.905,82.878,82.905,241300000.0
2006-03-28 17:54:00,82.907,82.907,82.862,82.862,111899998.0
2006-03-28 17:55:00,82.866,82.901,82.866,82.892,105300002.0
2006-03-28 17:56:00,82.902,82.922,82.891,82.906,159700000.0
2006-03-28 17:57:00,82.908,82.911,82.882,82.886,143900002.0
2006-03-28 17:58:00,82.892,82.918,82.886,82.907,244000000.0
2006-03-28 17:59:00,82.893,82.911,82.881,82.898,283599995.0
2006-03-28 18:00:00,82.88,82.921,82.852,82.901,295800002.0
2006-03-28 18:01:00,82.927,82.948,82.913,82.928,1340799997.0
2006-03-28 18:02:00,82.933,82.952,82.909,82.941,2062999996.0
2006-03-28 18:03:00,82.98,83.0,82.94,83.0,1655700003.0
2006-03-28 18:04:00,82.955,82.958,82.929,82.932,1655700003.0
2006-03-28 18:05:00,82.926,82.947,82.91,82.943,1958299992.0
2006-03-28 18:06:00,82.924,82.941,82.912,82.923,1631799997.0
2006-03-28 18:07:00,82.99,82.99,82.95,82.96,2056699999.0
2006-03-28 18:08:00,82.902,82.922,82.873,82.913,2056699999.0
2006-03-28 18:09:00,82.915,82.925,82.902,82.915,1431399999.0
2006-03-28 18:10:00,82.9,82.929,82.896,82.896,1797699995.0
2006-03-28 18:11:00,82.894,82.907,82.875,82.902,904800001.0
2006-03-28 18:12:00,82.904,82.914,82.884,82.887,1026099998.0
2006-03-28 18:13:00,82.888,82.902,82.866,82.872,1471599996.0
2006-03-28 18:14:00,82.87,82.902,82.868,82.902,1750300006.0
2006-03-28 18:15:00,82.878,82.906,82.87,82.884,2007900000.0
2006-03-28 18:16:00,82.893,82.932,82.893,82.928,2039999989.0
2006-03-28 18:17:00,82.92,82.937,82.902,82.903,686599993.0
2006-03-28 18:18:00,82.92,82.925,82.886,82.903,1042699997.0
2006-03-28 18:19:00,82.895,82.933,82.889,82.913,1853899998.0
2006-03-28 18:20:00,82.888,82.906,82.87,82.902,1686600003.0
2006-03-28 18:21:00,82.906,82.935,82.894,82.928,1588599997.0
2006-03-28 18:22:00,82.945,82.962,82.914,82.95,1724600000.0
2006-03-28 18:23:00,82.97,83.02,82.96,83.0,1501900004.0
2006-03-28 18:24:00,82.955,82.977,82.943,82.977,1501900004.0
2006-03-28 18:25:00,82.99,83.03,82.99,83.0,1669900001.0
2006-03-28 18:26:00,82.946,82.968,82.935,82.962,1669900001.0
2006-03-28 18:27:00,82.949,82.97,82.939,82.95,1357599996.0
2006-03-28 18:28:00,82.964,82.973,82.94,82.94,953299999.0
2006-03-28 18:29:00,82.953,82.979,82.943,82.969,1312999993.0
2006-03-28 18:30:00,82.945,82.97,82.94,82.96,673299995.0
2006-03-28 18:31:00,82.946,82.97,82.934,82.934,1206300003.0
2006-03-28 18:32:00,82.947,82.975,82.944,82.973,1991399995.0
2006-03-28 18:33:00,82.975,82.991,82.954,82.973,1616599997.0
2006-03-28 18:34:00,82.974,82.974,82.919,82.919,1561500007.0
2006-03-28 18:35:00,82.908,82.934,82.892,82.926,1507799999.0
2006-03-28 18:36:00,82.922,82.949,82.92,82.94,1856899986.0
2006-03-28 18:37:00,82.931,82.947,82.912,82.914,1054199991.0
2006-03-28 18:38:00,82.924,82.933,82.898,82.922,589700004.0
2006-03-28 18:39:00,82.925,82.938,82.908,82.923,458500002.0
2006-03-28 18:40:00,82.921,82.921,82.881,82.881,960599998.0
2006-03-28 18:41:00,82.895,82.895,82.861,82.866,779299995.0
2006-03-28 18:42:00,82.869,82.904,82.869,82.904,837299992.0
2006-03-28 18:43:00,82.915,82.944,82.9,82.944,1613599994.0
2006-03-28 18:44:00,82.934,82.948,82.913,82.935,885199996.0
2006-03-28 18:45:00,82.943,82.948,82.916,82.916,949199996.0
2006-03-28 18:46:00,82.941,82.961,82.934,82.957,698799994.0
2006-03-28 18:47:00,82.96,82.967,82.939,82.951,493499994.0
2006-03-28 18:48:00,82.964,82.984,82.952,82.958,704699993.0
2006-03-28 18:49:00,82.963,82.997,82.963,82.98,870199998.0
2006-03-28 18:50:00,82.996,83.003,82.963,82.963,1132700002.0
2006-03-28 18:51:00,82.976,83.018,82.976,83.01,496300000.0
2006-03-28 18:52:00,82.999,83.01,82.964,82.992,777100001.0
2006-03-28 18:53:00,82.99,83.043,82.99,83.021,1007699994.0
2006-03-28 18:54:00,83.015,83.031,83.001,83.008,973900005.0
2006-03-28 18:55:00,83.006,83.021,82.986,82.991,1197499995.0
2006-03-28 18:56:00,82.987,83.031,82.987,83.03,451899997.0
2006-03-28 18:57:00,83.01,83.038,83.003,83.022,416800002.0
2006-03-28 18:58:00,82.983,83.028,82.983,83.011,1436199996.0
2006-03-28 18:59:00,83.023,83.029,83.005,83.012,940199992.0
2006-03-28 19:00:00,83.026,83.037,83.007,83.017,628399997.0
2006-03-28 19:01:00,83.021,83.049,83.01,83.031,481400004.0
2006-03-28 19:02:00,83.038,83.055,83.024,83.047,257199999.0
2006-03-28 19:03:00,83.04,83.056,83.027,83.047,620600000.0
2006-03-28 19:04:00,83.038,83.056,83.012,83.03,642800001.0
2006-03-28 19:05:00,83.024,83.047,83.022,83.041,413199990.0
2006-03-28 19:06:00,83.055,83.102,83.05,83.064,548000001.0
2006-03-28 19:07:00,83.091,83.095,83.065,83.066,1032000000.0
2006-03-28 19:08:00,83.075,83.075,83.038,83.038,1075999998.0
2006-03-28 19:09:00,83.052,83.068,83.035,83.046,665499998.0
2006-03-28 19:10:00,83.063,83.063,83.033,83.033,463500004.0
2006-03-28 19:11:00,83.027,83.049,83.027,83.046,142100000.0
2006-03-28 19:12:00,83.043,83.044,83.017,83.036,390899996.0
2006-03-28 19:13:00,83.014,83.047,83.0,83.021,524800004.0
2006-03-28 19:14:00,83.025,83.042,83.011,83.028,466200004.0
2006-03-28 19:15:00,83.026,83.031,83.005,83.017,710699998.0
2006-03-28 19:16:00,83.025,83.037,83.004,83.011,362300001.0
2006-03-28 19:17:00,83.005,83.024,82.998,83.021,717100003.0
2006-03-28 19:18:00,83.003,83.017,82.984,83.0,389800000.0
2006-03-28 19:19:00,82.99,83.015,82.986,83.015,566899995.0
2006-03-28 19:20:00,83.004,83.022,82.992,83.005,398799998.0
2006-03-28 19:21:00,83.006,83.023,83.001,83.022,254499998.0
2006-03-28 19:22:00,83.02,83.02,82.946,82.991,281999998.0
2006-03-28 19:23:00,83.002,83.01,82.968,82.994,1355600001.0
2006-03-28 19:24:00,82.978,83.01,82.977,83.0,733999998.0
2006-03-28 19:25:00,83.005,83.01,82.975,82.975,917399994.0
2006-03-28 19:26:00,83.005,83.01,82.984,82.99,1159599996.0
2006-03-28 19:27:00,82.991,83.016,82.988,83.013,1263299998.0
2006-03-28 19:28:00,83.0,83.03,82.998,83.03,513999995.0
2006-03-28 19:29:00,83.028,83.037,83.001,83.01,675000003.0
2006-03-28 19:30:00,83.002,83.028,82.997,83.014,730399998.0
2006-03-28 19:31:00,82.999,83.024,82.999,83.016,552800000.0
2006-03-28 19:32:00,83.025,83.035,83.01,83.018,767199993.0
2006-03-28 19:33:00,83.035,83.045,83.013,83.03,561899999.0
2006-03-28 19:34:00,83.02,83.044,83.015,83.035,776300001.0
2006-03-28 19:35:00,83.043,83.053,83.02,83.02,879300005.0
2006-03-28 19:36:00,83.048,83.074,83.037,83.061,529899999.0
2006-03-28 19:37:00,83.064,83.072,83.046,83.06,252600001.0
2006-03-28 19:38:00,83.053,83.076,83.039,83.039,933299996.0
2006-03-28 19:39:00,83.046,83.063,83.023,83.035,831099998.0
2006-03-28 19:40:00,83.047,83.056,83.024,83.024,502099998.0
2006-03-28 19:41:00,83.031,83.057,83.029,83.05,946799991.0
2006-03-28 19:42:00,83.031,83.05,83.021,83.021,617199995.0
2006-03-28 19:43:00,83.041,83.048,83.024,83.025,269399997.0
2006-03-28 19:44:00,83.04,83.062,83.037,83.057,460000001.0
2006-03-28 19:45:00,83.039,83.07,83.039,83.07,414599998.0
2006-03-28 19:46:00,83.055,83.063,83.033,83.038,361999999.0
2006-03-28 19:47:00,83.042,83.063,83.024,83.044,228700000.0
2006-03-28 19:48:00,83.073,83.08,83.041,83.053,914099993.0
2006-03-28 19:49:00,83.053,83.073,83.025,83.054,649499994.0
2006-03-28 19:50:00,83.038,83.067,83.027,83.067,454699999.0
2006-03-28 19:51:00,83.062,83.065,83.041,83.041,251900000.0
2006-03-28 19:52:00,83.037,83.066,83.013,83.048,373599997.0
2006-03-28 19:53:00,83.039,83.053,83.02,83.044,757999991.0
2006-03-28 19:54:00,83.03,83.05,83.019,83.04,741499994.0
2006-03-28 19:55:00,83.028,83.051,83.015,83.027,412399999.0
2006-03-28 19:56:00,82.995,83.028,82.983,82.995,382499999.0
2006-03-28 19:57:00,83.002,83.008,82.983,82.983,369600002.0
2006-03-28 19:58:00,82.987,83.0,82.97,82.976,867999998.0
2006-03-28 19:59:00,82.977,83.013,82.976,82.99,760500002.0
2006-03-28 20:00:00,83.008,83.01,82.987,82.99,450199995.0
2006-03-28 20:01:00,83.0,83.013,82.981,82.991,617700002.0
2006-03-28 20:02:00,82.997,83.01,82.979,83.005,640099996.0
2006-03-28 20:03:00,83.005,83.01,82.981,82.988,319200002.0
2006-03-28 20:04:00,83.009,83.009,82.945,82.989,283599997.0
2006-03-28 20:05:00,83.01,83.01,82.966,82.985,555399995.0
2006-03-28 20:06:00,82.984,83.009,82.984,83.005,922899996.0
2006-03-28 20:07:00,83.006,83.021,82.992,83.008,646300001.0
2006-03-28 20:08:00,83.02,83.02,82.995,83.003,458500002.0
2006-03-28 20:09:00,82.992,83.012,82.978,82.993,644200004.0
2006-03-28 20:10:00,82.996,83.007,82.983,82.995,690799999.0
2006-03-28 20:11:00,83.013,83.02,82.987,83.013,777799997.0
2006-03-28 20:12:00,83.016,83.028,82.994,83.014,1447800007.0
2006-03-28 20:13:00,83.018,83.03,83.002,83.023,586099997.0
2006-03-28 20:14:00,83.012,83.025,82.989,83.018,663699995.0
2006-03-28 20:15:00,83.013,83.017,82.985,82.996,757699998.0
2006-03-28 20:16:00,83.023,83.037,83.005,83.005,574900003.0
2006-03-28 20:17:00,83.027,83.031,83.005,83.01,400400001.0
2006-03-28 20:18:00,83.023,83.033,83.007,83.024,134799998.0
2006-03-28 20:19:00,83.03,83.03,82.999,83.001,363000001.0
2006-03-28 20:20:00,83.003,83.042,83.003,83.039,830999993.0
2006-03-28 20:21:00,83.022,83.045,83.022,83.04,494300003.0
2006-03-28 20:22:00,83.038,83.045,83.009,83.018,616699999.0
2006-03-28 20:23:00,83.024,83.051,83.023,83.042,506299999.0
2006-03-28 20:24:00,83.032,83.04,83.011,83.013,448399997.0
2006-03-28 20:25:00,83.01,83.03,83.005,83.025,571199994.0
2006-03-28 20:26:00,83.024,83.04,83.009,83.03,507599999.0
2006-03-28 20:27:00,83.038,83.05,83.023,83.032,290400001.0
2006-03-28 20:28:00,83.058,83.073,83.04,83.04,1247699995.0
2006-03-28 20:29:00,83.057,83.067,83.028,83.031,1535099994.0
2006-03-28 20:30:00,83.052,83.059,83.026,83.028,1322900004.0
2006-03-28 20:31:00,83.05,83.05,83.022,83.034,1119499990.0
2006-03-28 20:32:00,83.037,83.054,83.012,83.02,991299999.0
2006-03-28 20:33:00,83.018,83.034,83.003,83.021,579299999.0
2006-03-28 20:34:00,83.021,83.056,83.021,83.055,449999999.0
2006-03-28 20:35:00,83.045,83.062,83.022,83.04,466799996.0
2006-03-28 20:36:00,83.045,83.05,83.021,83.037,561499997.0
2006-03-28 20:37:00,83.025,83.059,83.025,83.056,578800002.0
2006-03-28 20:38:00,83.044,83.057,83.025,83.053,775599996.0
2006-03-28 20:39:00,83.041,83.06,83.037,83.052,467800000.0
2006-03-28 20:40:00,83.051,83.055,83.025,83.025,1388599991.0
2006-03-28 20:41:00,83.05,83.057,83.028,83.033,945600004.0
2006-03-28 20:42:00,83.046,83.057,83.018,83.036,1137299995.0
2006-03-28 20:43:00,83.03,83.054,83.026,83.039,813700000.0
2006-03-28 20:44:00,83.033,83.037,83.001,83.001,554599999.0
2006-03-28 20:45:00,83.02,83.027,82.997,83.004,560099999.0
2006-03-28 20:46:00,83.012,83.026,82.987,82.987,688899993.0
2006-03-28 20:47:00,82.996,83.012,82.984,83.005,1026300008.0
2006-03-28 20:48:00,82.993,83.024,82.992,83.015,708099993.0
2006-03-28 20:49:00,83.007,83.033,83.002,83.025,530099996.0
2006-03-28 20:50:00,83.032,83.042,82.998,83.024,1094199996.0
2006-03-28 20:51:00,83.033,83.038,83.014,83.02,489700004.0
2006-03-28 20:52:00,83.009,83.03,83.002,83.025,362699999.0
2006-03-28 20:53:00,83.021,83.023,82.98,82.98,1146599996.0
2006-03-28 20:54:00,82.985,83.005,82.962,82.975,475500000.0
2006-03-28 20:55:00,82.974,83.001,82.974,82.992,1155500002.0
2006-03-28 20:56:00,82.97,83.0,82.968,82.986,656399999.0
2006-03-28 20:57:00,82.988,83.009,82.974,82.986,679799999.0
2006-03-28 20:58:00,83.012,83.03,82.992,83.006,1353000000.0
2006-03-28 20:59:00,83.026,83.052,83.013,83.037,930899998.0
2006-03-28 21:00:00,83.018,83.035,83.008,83.008,1197900000.0
2006-03-28 21:01:00,83.025,83.03,83.003,83.007,990200000.0
2006-03-28 21:02:00,83.028,83.03,83.01,83.01,428200003.0
2006-03-28 21:03:00,83.029,83.041,83.016,83.021,351599997.0
2006-03-28 21:04:00,83.035,83.04,83.001,83.001,415499998.0
2006-03-28 21:05:00,83.019,83.039,82.992,83.012,763599999.0
2006-03-28 21:06:00,83.023,83.03,83.001,83.009,782899999.0
2006-03-28 21:07:00,83.01,83.042,83.001,83.009,734099991.0
2006-03-28 21:08:00,83.041,83.055,83.018,83.025,765500000.0
2006-03-28 21:09:00,83.037,83.077,83.037,83.071,337500001.0
2006-03-28 21:10:00,83.054,83.072,83.033,83.065,815899996.0
2006-03-28 21:11:00,83.065,83.083,83.047,83.051,416600002.0
2006-03-28 21:12:00,83.071,83.082,83.025,83.031,329199997.0
2006-03-28 21:13:00,83.023,83.03,82.988,83.03,437099997.0
2006-03-28 21:14:00,83.035,83.04,83.014,83.015,697699995.0
2006-03-28 21:15:00,83.008,83.04,82.999,83.03,1012199999.0
2006-03-28 21:16:00,83.011,83.04,83.011,83.035,795400002.0
2006-03-28 21:17:00,83.018,83.04,83.001,83.03,1038499998.0
2006-03-28 21:18:00,83.018,83.04,82.999,83.04,781199995.0
2006-03-28 21:19:00,83.021,83.04,83.015,83.015,664799997.0
2006-03-28 21:20:00,83.03,83.04,83.017,83.04,1196500000.0
2006-03-28 21:21:00,83.023,83.04,83.013,83.035,947300001.0
2006-03-28 21:22:00,83.035,83.04,83.014,83.015,1002899991.0
2006-03-28 21:23:00,83.02,83.04,83.012,83.035,565299995.0
2006-03-28 21:24:00,83.035,83.04,83.01,83.01,949199997.0
2006-03-28 21:25:00,83.025,83.045,83.007,83.016,969399995.0
2006-03-28 21:26:00,83.032,83.045,83.017,83.026,369800003.0
2006-03-28 21:27:00,83.023,83.04,83.016,83.035,450099994.0
2006-03-28 21:28:00,83.028,83.034,83.008,83.008,265299997.0
2006-03-28 21:29:00,83.021,83.069,83.021,83.055,703400003.0
2006-03-28 21:30:00,83.032,83.063,83.006,83.024,380999996.0
2006-03-28 21:31:00,83.029,83.042,82.979,82.986,319400000.0
2006-03-28 21:32:00,82.999,83.046,82.993,83.011,401599999.0
2006-03-28 21:33:00,83.03,83.05,83.009,83.05,547600001.0
2006-03-28 21:34:00,83.064,83.119,83.046,83.094,193300001.0
2006-03-28 21:35:00,83.135,83.172,83.113,83.141,527299995.0
2006-03-28 21:36:00,83.152,83.169,83.095,83.106,436800001.0
2006-03-28 21:37:00,83.116,83.14,83.092,83.119,640699996.0
2006-03-28 21:38:00,83.136,83.166,83.127,83.15,268799998.0
2006-03-28 21:39:00,83.142,83.177,83.136,83.167,279600000.0
2006-03-28 21:40:00,83.158,83.195,83.139,83.14,474900002.0
2006-03-28 21:41:00,83.145,83.168,83.144,83.145,311900002.0
2006-03-28 21:42:00,83.135,83.158,83.119,83.132,281500001.0
2006-03-28 21:43:00,83.123,83.147,83.097,83.145,269400003.0
2006-03-28 21:44:00,83.144,83.188,83.132,83.158,793999997.0
2006-03-28 21:45:00,83.17,83.199,83.16,83.165,482699996.0
2006-03-28 21:46:00,83.171,83.171,83.142,83.142,227399995.0
2006-03-28 21:47:00,83.155,83.18,83.136,83.159,384399997.0
2006-03-28 21:48:00,83.182,83.19,83.165,83.166,768300005.0
2006-03-28 21:49:00,83.163,83.196,83.163,83.191,237600000.0
2006-03-28 21:50:00,83.197,83.204,83.175,83.183,135800000.0
2006-03-28 21:51:00,83.2,83.2,83.16,83.169,284900004.0
2006-03-28 21:52:00,83.167,83.186,83.161,83.179,127500000.0
2006-03-28 21:53:00,83.155,83.174,83.15,83.163,520199996.0
2006-03-28 21:54:00,83.13,83.161,83.13,83.158,286299999.0
2006-03-28 21:55:00,83.15,83.15,83.1,83.1,290599999.0
2006-03-28 21:56:00,83.117,83.153,83.104,83.121,249100003.0
2006-03-28 21:57:00,83.125,83.172,83.079,83.083,233399998.0
2006-03-28 21:58:00,83.083,83.092,83.059,83.059,181399998.0
2006-03-28 21:59:00,83.053,83.094,83.04,83.083,513599991.0
2006-03-28 22:00:00,83.075,83.1,83.066,83.097,432399997.0
2006-03-28 22:01:00,83.065,83.095,83.039,83.073,658700003.0
2006-03-28 22:02:00,83.054,83.08,83.047,83.069,687000000.0
2006-03-28 22:03:00,83.062,83.07,83.027,83.027,370300003.0
2006-03-28 22:04:00,83.042,83.062,83.027,83.04,610599996.0
2006-03-28 22:05:00,83.031,83.054,83.031,83.054,215600000.0
2006-03-28 22:06:00,83.056,83.068,83.037,83.055,238699999.0
2006-03-28 22:07:00,83.064,83.064,83.03,83.032,268400000.0
2006-03-28 22:08:00,83.021,83.043,83.009,83.02,140300000.0
2006-03-28 22:09:00,83.023,83.05,83.013,83.017,200099998.0
2006-03-28 22:10:00,83.049,83.068,83.038,83.042,203599999.0
2006-03-28 22:11:00,83.04,83.063,83.04,83.063,430999998.0
2006-03-28 22:12:00,83.063,83.063,83.036,83.042,361299997.0
2006-03-28 22:13:00,83.047,83.078,83.036,83.071,388099996.0
2006-03-28 22:14:00,83.073,83.092,83.059,83.061,232799999.0
2006-03-28 22:15:00,83.063,83.089,83.063,83.089,210500000.0
2006-03-28 22:16:00,83.079,83.099,83.055,83.07,423899998.0
2006-03-28 22:17:00,83.068,83.096,83.052,83.073,229899996.0
2006-03-28 22:18:00,83.077,83.096,83.071,83.084,365600005.0
2006-03-28 22:19:00,83.084,83.096,83.059,83.074,430699995.0
2006-03-28 22:20:00,83.077,83.098,83.066,83.084,282699999.0
2006-03-28 22:21:00,83.086,83.086,83.057,83.062,260499997.0
2006-03-28 22:22:00,83.065,83.08,83.06,83.075,384800001.0
2006-03-28 22:23:00,83.064,83.085,83.06,83.083,483299997.0
2006-03-28 22:24:00,83.064,83.091,83.062,83.077,377000003.0
2006-03-28 22:25:00,83.06,83.08,83.06,83.078,134600000.0
2006-03-28 22:26:00,83.076,83.079,83.056,83.075,229499995.0
2006-03-28 22:27:00,83.075,83.08,83.043,83.058,622500000.0
2006-03-28 22:28:00,83.075,83.088,83.057,83.07,300899996.0
2006-03-28 22:29:00,83.088,83.095,83.053,83.071,258100001.0
2006-03-28 22:30:00,83.081,83.104,83.066,83.095,356000001.0
2006-03-28 22:31:00,83.103,83.136,83.092,83.107,555300003.0
2006-03-28 22:32:00,83.135,83.141,83.104,83.104,294599997.0
2006-03-28 22:33:00,83.133,83.167,83.107,83.167,584999999.0
2006-03-28 22:34:00,83.171,83.175,83.144,83.164,636399996.0
2006-03-28 22:35:00,83.149,83.169,83.143,83.166,339400000.0
2006-03-28 22:36:00,83.147,83.179,83.146,83.176,336300000.0
2006-03-28 22:37:00,83.167,83.18,83.141,83.168,196399999.0
2006-03-28 22:38:00,83.163,83.18,83.144,83.18,123800001.0
2006-03-28 22:39:00,83.176,83.182,83.141,83.143,308299999.0
2006-03-28 22:40:00,83.143,83.177,83.137,83.168,219299998.0
2006-03-28 22:41:00,83.139,83.181,83.139,83.158,279399997.0
2006-03-28 22:42:00,83.167,83.198,83.16,83.18,200500000.0
2006-03-28 22:43:00,83.173,83.175,83.127,83.144,258800000.0
2006-03-28 22:44:00,83.124,83.124,83.084,83.085,408300002.0
2006-03-28 22:45:00,83.085,83.117,83.072,83.104,451700000.0
2006-03-28 22:46:00,83.077,83.108,83.063,83.09,250299995.0
2006-03-28 22:47:00,83.089,83.105,83.074,83.097,205000001.0
2006-03-28 22:48:00,83.095,83.12,83.076,83.098,342700000.0
2006-03-28 22:49:00,83.064,83.093,83.051,83.091,213200002.0
2006-03-28 22:50:00,83.065,83.095,83.055,83.095,200099998.0
2006-03-28 22:51:00,83.069,83.105,83.052,83.09,274900001.0
2006-03-28 22:52:00,83.069,83.099,83.063,83.095,160100001.0
2006-03-28 22:53:00,83.083,83.098,83.045,83.087,479999994.0
2006-03-28 22:54:00,83.093,83.113,83.081,83.089,236899997.0
2006-03-28 22:55:00,83.086,83.109,83.078,83.098,233000000.0
2006-03-28 22:56:00,83.081,83.106,83.077,83.104,182600002.0
2006-03-28 22:57:00,83.089,83.112,83.065,83.105,432399998.0
2006-03-28 22:58:00,83.113,83.127,83.08,83.099,269000001.0
2006-03-28 22:59:00,83.097,83.12,83.027,83.034,427200000.0
2006-03-28 23:00:00,83.11,83.136,83.1,83.123,169799998.0
2006-03-28 23:01:00,83.108,83.133,83.054,83.13,237199997.0
2006-03-28 23:02:00,83.113,83.137,83.113,83.127,183999999.0
2006-03-28 23:03:00,83.128,83.135,83.096,83.096,296499999.0
2006-03-28 23:04:00,83.125,83.13,83.1,83.11,169600000.0
2006-03-28 23:05:00,83.118,83.118,83.084,83.084,160800000.0
2006-03-28 23:06:00,83.073,83.11,83.073,83.106,320600000.0
2006-03-28 23:07:00,83.094,83.094,83.054,83.06,215500000.0
2006-03-28 23:08:00,83.075,83.082,83.047,83.076,181599998.0
2006-03-28 23:09:00,83.083,83.085,83.047,83.048,200700000.0
2006-03-28 23:10:00,83.077,83.102,83.054,83.068,247999999.0
2006-03-28 23:11:00,83.069,83.069,83.036,83.042,188900000.0
2006-03-28 23:12:00,83.026,83.043,83.012,83.025,189000001.0
2006-03-28 23:13:00,83.021,83.041,83.01,83.021,188499997.0
2006-03-28 23:14:00,83.033,83.054,83.033,83.053,204500000.0
2006-03-28 23:15:00,83.042,83.064,83.036,83.058,206100000.0
2006-03-28 23:16:00,83.063,83.065,83.041,83.042,224999999.0
2006-03-28 23:17:00,83.057,83.076,83.041,83.05,203800001.0
2006-03-28 23:18:00,83.05,83.069,83.048,83.065,246500004.0
2006-03-28 23:19:00,83.069,83.076,83.043,83.06,87600000.0
2006-03-28 23:20:00,83.065,83.077,83.045,83.063,330099997.0
2006-03-28 23:21:00,83.05,83.07,83.04,83.05,145299999.0
2006-03-28 23:22:00,83.043,83.065,83.039,83.063,187099997.0
2006-03-28 23:23:00,83.055,83.079,83.025,83.047,212000002.0
2006-03-28 23:24:00,83.058,83.06,83.03,83.052,127900001.0
2006-03-28 23:25:00,83.05,83.064,83.038,83.046,153000001.0
2006-03-28 23:26:00,83.035,83.063,83.023,83.046,184699999.0
2006-03-28 23:27:00,83.037,83.065,83.033,83.065,258099996.0
2006-03-28 23:28:00,83.064,83.065,83.038,83.044,216900003.0
2006-03-28 23:29:00,83.051,83.082,83.051,83.075,159399999.0
2006-03-28 23:30:00,83.057,83.075,83.046,83.068,119800000.0
2006-03-28 23:31:00,83.077,83.088,83.045,83.065,195699996.0
2006-03-28 23:32:00,83.08,83.097,83.06,83.084,176600001.0
2006-03-28 23:33:00,83.108,83.123,83.101,83.112,188599997.0
2006-03-28 23:34:00,83.114,83.124,83.08,83.106,301699996.0
2006-03-28 23:35:00,83.107,83.135,83.107,83.129,139799999.0
2006-03-28 23:36:00,83.131,83.136,83.105,83.105,233100002.0
2006-03-28 23:37:00,83.133,83.139,83.103,83.125,202999995.0
2006-03-28 23:38:00,83.114,83.142,83.114,83.131,224599999.0
2006-03-28 23:39:00,83.142,83.146,83.086,83.121,155400002.0
2006-03-28 23:40:00,83.142,83.153,83.125,83.133,250400001.0
2006-03-28 23:41:00,83.138,83.138,83.105,83.112,326100000.0
2006-03-28 23:42:00,83.135,83.143,83.119,83.122,236099998.0
2006-03-28 23:43:00,83.104,83.141,83.104,83.14,149000002.0
2006-03-28 23:44:00,83.128,83.14,83.12,83.135,105900001.0
2006-03-28 23:45:00,83.137,83.153,83.121,83.128,225299996.0
2006-03-28 23:46:00,83.147,83.158,83.117,83.146,241899998.0
2006-03-28 23:47:00,83.136,83.159,83.135,83.156,170700001.0
2006-03-28 23:48:00,83.139,83.161,83.139,83.142,200199999.0
2006-03-28 23:49:00,83.147,83.155,83.123,83.131,124199999.0
2006-03-28 23:50:00,83.138,83.145,83.118,83.127,93399999.0
2006-03-28 23:51:00,83.107,83.148,83.107,83.131,122300001.0
2006-03-28 23:52:00,83.133,83.135,83.106,83.117,200499996.0
2006-03-28 23:53:00,83.133,83.142,83.095,83.123,95400001.0
2006-03-28 23:54:00,83.115,83.134,83.105,83.122,161799995.0
2006-03-28 23:55:00,83.118,83.13,83.106,83.125,260199999.0
2006-03-28 23:56:00,83.125,83.13,83.11,83.118,118900000.0
2006-03-28 23:57:00,83.11,83.13,83.11,83.125,122299999.0
2006-03-28 23:58:00,83.11,83.13,83.106,83.123,193800001.0
2006-03-28 23:59:00,83.114,83.13,83.101,83.12,172900000.0
2006-03-29 00:00:00,83.117,83.13,83.097,83.112,220199997.0
2006-03-29 00:01:00,83.105,83.127,83.084,83.104,238299998.0
2006-03-29 00:02:00,83.083,83.114,83.072,83.106,176200000.0
2006-03-29 00:03:00,83.12,83.156,83.105,83.133,203500002.0
2006-03-29 00:04:00,83.123,83.164,83.096,83.147,186100003.0
2006-03-29 00:05:00,83.143,83.157,83.122,83.127,250199998.0
2006-03-29 00:06:00,83.125,83.155,83.117,83.138,229299999.0
2006-03-29 00:07:00,83.152,83.179,83.138,83.153,158900001.0
2006-03-29 00:08:00,83.139,83.19,83.138,83.181,180199999.0
2006-03-29 00:09:00,83.181,83.187,83.139,83.167,182200000.0
2006-03-29 00:10:00,83.18,83.19,83.155,83.176,153499999.0
2006-03-29 00:11:00,83.146,83.175,83.138,83.165,191599999.0
2006-03-29 00:12:00,83.131,83.164,83.129,83.137,217100000.0
2006-03-29 00:13:00,83.148,83.186,83.145,83.155,213500000.0
2006-03-29 00:14:00,83.142,83.162,83.133,83.15,222999996.0
2006-03-29 00:15:00,83.12,83.169,83.12,83.156,187600001.0
2006-03-29 00:16:00,83.139,83.146,83.119,83.126,240000001.0
2006-03-29 00:17:00,83.151,83.173,83.131,83.148,271899999.0
2006-03-29 00:18:00,83.135,83.17,83.115,83.115,239999999.0
2006-03-29 00:19:00,83.131,83.159,83.119,83.125,316400004.0
2006-03-29 00:20:00,83.128,83.162,83.126,83.133,303999999.0
2006-03-29 00:21:00,83.15,83.154,83.093,83.107,161900000.0
2006-03-29 00:22:00,83.106,83.12,83.093,83.096,279999999.0
2006-03-29 00:23:00,83.105,83.143,83.09,83.127,330799999.0
2006-03-29 00:24:00,83.108,83.151,83.108,83.149,179099999.0
2006-03-29 00:25:00,83.143,83.17,83.133,83.144,158200000.0
2006-03-29 00:26:00,83.121,83.174,83.114,83.128,196499998.0
2006-03-29 00:27:00,83.167,83.177,83.143,83.158,229899999.0
2006-03-29 00:28:00,83.154,83.185,83.145,83.152,197999999.0
2006-03-29 00:29:00,83.135,83.174,83.127,83.172,194499998.0
2006-03-29 00:30:00,83.16,83.189,83.143,83.167,143000001.0
2006-03-29 00:31:00,83.185,83.185,83.139,83.146,171499998.0
2006-03-29 00:32:00,83.142,83.176,83.137,83.174,141199999.0
2006-03-29 00:33:00,83.15,83.179,83.1,83.101,141200001.0
2006-03-29 00:34:00,83.074,83.095,83.073,83.091,129599999.0
2006-03-29 00:35:00,83.072,83.092,83.066,83.079,78900001.0
2006-03-29 00:36:00,83.072,83.088,83.062,83.088,272299996.0
2006-03-29 00:37:00,83.08,83.087,83.06,83.06,181700000.0
2006-03-29 00:38:00,83.07,83.089,83.061,83.075,355499994.0
2006-03-29 00:39:00,83.108,83.137,83.099,83.111,86699999.0
2006-03-29 00:40:00,83.17,83.17,83.071,83.071,205000000.0
2006-03-29 00:41:00,83.079,83.166,83.073,83.166,187100004.0
2006-03-29 00:42:00,83.181,83.199,83.162,83.166,263599999.0
2006-03-29 00:43:00,83.183,83.197,83.148,83.197,126900000.0
2006-03-29 00:44:00,83.187,83.187,83.166,83.166,229299999.0
2006-03-29 00:45:00,83.168,83.192,83.163,83.185,237700003.0
2006-03-29 00:46:00,83.167,83.191,83.164,83.191,141499999.0
2006-03-29 00:47:00,83.18,83.18,83.149,83.149,23700000.0
2006-03-29 00:48:00,83.15,83.15,83.124,83.125,189100004.0
2006-03-29 00:49:00,83.154,83.154,83.12,83.126,115699999.0
2006-03-29 00:50:00,83.137,83.145,83.12,83.135,197000004.0
2006-03-29 00:51:00,83.13,83.14,83.111,83.119,293500002.0
2006-03-29 00:52:00,83.121,83.145,83.121,83.137,79400000.0
2006-03-29 00:53:00,83.137,83.144,83.123,83.131,144500001.0
2006-03-29 00:54:00,83.143,83.149,83.127,83.127,149399998.0
2006-03-29 00:55:00,83.124,83.143,83.119,83.141,292100003.0
2006-03-29 00:56:00,83.127,83.144,83.113,83.126,110800000.0
2006-03-29 00:57:00,83.125,83.142,83.117,83.119,149400000.0
2006-03-29 00:58:00,83.132,83.141,83.113,83.124,134099999.0
2006-03-29 00:59:00,83.145,83.145,83.115,83.12,207400004.0
2006-03-29 01:00:00,83.139,83.147,83.117,83.117,192400000.0
2006-03-29 01:01:00,83.122,83.16,83.113,83.16,169000000.0
2006-03-29 01:02:00,83.149,83.159,83.13,83.141,256200001.0
2006-03-29 01:03:00,83.157,83.165,83.134,83.143,159800001.0
2006-03-29 01:04:00,83.156,83.168,83.14,83.163,269499999.0
2006-03-29 01:05:00,83.152,83.169,83.137,83.142,98200002.0
2006-03-29 01:06:00,83.135,83.15,83.118,83.15,169000000.0
2006-03-29 01:07:00,83.126,83.14,83.107,83.129,57100000.0
2006-03-29 01:08:00,83.112,83.113,83.084,83.085,295700003.0
2006-03-29 01:09:00,83.097,83.135,83.087,83.119,219800001.0
2006-03-29 01:10:00,83.116,83.132,83.11,83.13,223200000.0
2006-03-29 01:11:00,83.109,83.125,83.095,83.108,189300000.0
2006-03-29 01:12:00,83.101,83.11,83.083,83.104,114699999.0
2006-03-29 01:13:00,83.102,83.102,83.07,83.08,271399996.0
2006-03-29 01:14:00,83.089,83.125,83.089,83.116,338399995.0
2006-03-29 01:15:00,83.099,83.136,83.099,83.13,171800000.0
2006-03-29 01:16:00,83.132,83.135,83.107,83.107,108200000.0
2006-03-29 01:17:00,83.111,83.125,83.091,83.11,234899998.0
2006-03-29 01:18:00,83.088,83.125,83.086,83.096,215100005.0
2006-03-29 01:19:00,83.097,83.121,83.079,83.121,206499997.0
2006-03-29 01:20:00,83.094,83.12,83.094,83.115,157900001.0
2006-03-29 01:21:00,83.117,83.117,83.073,83.073,166899999.0
2006-03-29 01:22:00,83.063,83.082,83.054,83.068,229499997.0
2006-03-29 01:23:00,83.062,83.085,83.057,83.073,150499998.0
2006-03-29 01:24:00,83.061,83.081,83.047,83.066,98500000.0
2006-03-29 01:25:00,83.064,83.074,83.045,83.045,257099998.0
2006-03-29 01:26:00,83.055,83.055,83.018,83.032,162100002.0
2006-03-29 01:27:00,83.037,83.052,83.033,83.047,130300002.0
2006-03-29 01:28:00,83.031,83.055,83.031,83.045,131999996.0
2006-03-29 01:29:00,83.037,83.058,83.035,83.053,201799996.0
2006-03-29 01:30:00,83.036,83.057,83.026,83.05,174400000.0
2006-03-29 01:31:00,83.046,83.081,83.042,83.081,359300001.0
2006-03-29 01:32:00,83.087,83.094,83.066,83.07,174800002.0
2006-03-29 01:33:00,83.083,83.095,83.07,83.093,225400000.0
2006-03-29 01:34:00,83.077,83.103,83.051,83.085,143000000.0
2006-03-29 01:35:00,83.112,83.118,83.098,83.098,254400000.0
2006-03-29 01:36:00,83.115,83.115,83.085,83.085,126499999.0
2006-03-29 01:37:00,83.103,83.117,83.088,83.105,149799998.0
2006-03-29 01:38:00,83.083,83.106,83.065,83.099,141999998.0
2006-03-29 01:39:00,83.089,83.111,83.078,83.105,216799998.0
2006-03-29 01:40:00,83.104,83.127,83.097,83.121,254299998.0
2006-03-29 01:41:00,83.132,83.14,83.115,83.119,176099999.0
2006-03-29 01:42:00,83.124,83.124,83.09,83.097,160099998.0
2006-03-29 01:43:00,83.13,83.133,83.106,83.106,237599999.0
2006-03-29 01:44:00,83.109,83.149,83.109,83.143,227899999.0
2006-03-29 01:45:00,83.152,83.153,83.109,83.109,184099998.0
2006-03-29 01:46:00,83.104,83.122,83.087,83.087,231400004.0
2006-03-29 01:47:00,83.093,83.093,83.063,83.074,184199996.0
2006-03-29 01:48:00,83.059,83.095,83.059,83.082,242400002.0
2006-03-29 01:49:00,83.068,83.093,83.062,83.093,261199996.0
2006-03-29 01:50:00,83.076,83.105,83.067,83.105,202799999.0
2006-03-29 01:51:00,83.101,83.116,83.093,83.115,120199999.0
2006-03-29 01:52:00,83.109,83.157,83.109,83.157,212200002.0
2006-03-29 01:53:00,83.149,83.173,83.141,83.173,151799998.0
2006-03-29 01:54:00,83.172,83.179,83.139,83.139,150799999.0
2006-03-29 01:55:00,83.134,83.155,83.133,83.155,143999999.0
2006-03-29 01:56:00,83.148,83.159,83.13,83.136,196799999.0
2006-03-29 01:57:00,83.153,83.166,83.135,83.161,156099998.0
2006-03-29 01:58:00,83.145,83.163,83.137,83.157,171399999.0
2006-03-29 01:59:00,83.155,83.165,83.129,83.14,311400002.0
2006-03-29 02:00:00,83.153,83.157,83.128,83.14,211999996.0
2006-03-29 02:01:00,83.147,83.16,83.126,83.16,304999998.0
2006-03-29 02:02:00,83.148,83.165,83.124,83.147,115199998.0
2006-03-29 02:03:00,83.145,83.18,83.145,83.168,160900002.0
2006-03-29 02:04:00,83.173,83.173,83.144,83.159,202300002.0
2006-03-29 02:05:00,83.159,83.179,83.154,83.175,192700000.0
2006-03-29 02:06:00,83.15,83.168,83.14,83.155,127199999.0
2006-03-29 02:07:00,83.148,83.163,83.14,83.162,283600001.0
2006-03-29 02:08:00,83.164,83.165,83.143,83.143,241499999.0
2006-03-29 02:09:00,83.146,83.158,83.137,83.147,118900000.0
2006-03-29 02:10:00,83.157,83.165,83.142,83.149,169000001.0
2006-03-29 02:11:00,83.157,83.16,83.138,83.14,165200002.0
2006-03-29 02:12:00,83.152,83.154,83.122,83.129,289999996.0
2006-03-29 02:13:00,83.141,83.141,83.118,83.118,83800000.0
2006-03-29 02:14:00,83.146,83.146,83.127,83.127,54100000.0
2006-03-29 02:15:00,83.157,83.167,83.124,83.139,257299999.0
2006-03-29 02:16:00,83.139,83.164,83.139,83.162,155999996.0
2006-03-29 02:17:00,83.157,83.168,83.146,83.158,158800000.0
2006-03-29 02:18:00,83.145,83.169,83.135,83.167,158100000.0
2006-03-29 02:19:00,83.145,83.161,83.125,83.143,243599998.0
2006-03-29 02:20:00,83.147,83.156,83.126,83.136,168700002.0
2006-03-29 02:21:00,83.15,83.15,83.122,83.122,317799996.0
2006-03-29 02:22:00,83.137,83.151,83.125,83.133,102900002.0
2006-03-29 02:23:00,83.14,83.155,83.128,83.154,200800001.0
2006-03-29 02:24:00,83.153,83.173,83.133,83.156,177599999.0
2006-03-29 02:25:00,83.166,83.166,83.136,83.141,101899999.0
2006-03-29 02:26:00,83.153,83.16,83.122,83.122,147600001.0
2006-03-29 02:27:00,83.144,83.156,83.136,83.153,210400000.0
2006-03-29 02:28:00,83.153,83.157,83.138,83.146,154500000.0
2006-03-29 02:29:00,83.137,83.138,83.097,83.097,183600002.0
2006-03-29 02:30:00,83.115,83.125,83.087,83.115,182200001.0
2006-03-29 02:31:00,83.085,83.107,83.072,83.1,176200001.0
2006-03-29 02:32:00,83.09,83.113,83.09,83.105,232900001.0
2006-03-29 02:33:00,83.095,83.095,83.066,83.066,168100002.0
2006-03-29 02:34:00,83.073,83.087,83.057,83.075,98800000.0
2006-03-29 02:35:00,83.085,83.112,83.069,83.084,223100004.0
2006-03-29 02:36:00,83.08,83.091,83.062,83.069,210300004.0
2006-03-29 02:37:00,83.069,83.093,83.052,83.073,170200001.0
2006-03-29 02:38:00,83.075,83.083,83.055,83.056,255999996.0
2006-03-29 02:39:00,83.06,83.087,83.035,83.057,146800001.0
2006-03-29 02:40:00,83.065,83.068,83.023,83.025,186199996.0
2006-03-29 02:41:00,83.047,83.061,83.04,83.043,163600000.0
2006-03-29 02:42:00,83.05,83.061,83.033,83.033,207300002.0
2006-03-29 02:43:00,83.045,83.068,83.02,83.059,320399999.0
2006-03-29 02:44:00,83.057,83.057,83.01,83.01,170299998.0
2006-03-29 02:45:00,83.002,83.035,82.971,82.986,359699998.0
2006-03-29 02:46:00,82.963,82.981,82.936,82.953,130500001.0
2006-03-29 02:47:00,82.96,82.983,82.949,82.952,281900000.0
2006-03-29 02:48:00,82.967,82.973,82.942,82.943,137000001.0
2006-03-29 02:49:00,82.925,82.959,82.922,82.959,178199999.0
2006-03-29 02:50:00,82.955,82.998,82.955,82.998,264100000.0
2006-03-29 02:51:00,82.996,83.025,82.996,83.016,180100003.0
2006-03-29 02:52:00,83.001,83.057,83.001,83.048,184100003.0
2006-03-29 02:53:00,83.044,83.059,83.024,83.056,177499999.0
2006-03-29 02:54:00,83.036,83.068,83.036,83.055,119200000.0
2006-03-29 02:55:00,83.033,83.06,83.026,83.06,114699999.0
2006-03-29 02:56:00,83.067,83.094,83.056,83.072,207599998.0
2006-03-29 02:57:00,83.079,83.104,83.06,83.087,217900001.0
2006-03-29 02:58:00,83.103,83.111,83.083,83.088,132599998.0
2006-03-29 02:59:00,83.108,83.11,83.085,83.086,100599999.0
2006-03-29 03:00:00,83.064,83.096,83.064,83.096,106900001.0
2006-03-29 03:01:00,83.08,83.107,83.079,83.103,147300000.0
2006-03-29 03:02:00,83.083,83.106,83.083,83.097,215599997.0
2006-03-29 03:03:00,83.085,83.104,83.081,83.094,197699999.0
2006-03-29 03:04:00,83.085,83.085,83.052,83.065,110100002.0
2006-03-29 03:05:00,83.047,83.065,83.04,83.056,212899999.0
2006-03-29 03:06:00,83.035,83.051,83.008,83.008,176299999.0
2006-03-29 03:07:00,83.022,83.036,83.013,83.014,163999999.0
2006-03-29 03:08:00,83.023,83.028,83.001,83.011,266899997.0
2006-03-29 03:09:00,83.014,83.023,82.993,83.023,244900003.0
2006-03-29 03:10:00,83.026,83.026,82.999,83.009,274800002.0
2006-03-29 03:11:00,83.0,83.021,82.986,82.993,121500000.0
2006-03-29 03:12:00,82.975,82.988,82.953,82.956,347800002.0
2006-03-29 03:13:00,82.964,82.994,82.964,82.992,122699999.0
2006-03-29 03:14:00,82.981,82.991,82.96,82.977,287799999.0
2006-03-29 03:15:00,82.979,82.986,82.957,82.97,204000002.0
2006-03-29 03:16:00,82.975,82.982,82.956,82.968,128200000.0
2006-03-29 03:17:00,82.977,82.987,82.954,82.954,197700001.0
2006-03-29 03:18:00,82.966,82.982,82.953,82.953,253199996.0
2006-03-29 03:19:00,82.942,82.964,82.933,82.96,201799999.0
2006-03-29 03:20:00,82.948,82.963,82.924,82.94,262699994.0
2006-03-29 03:21:00,82.922,82.94,82.898,82.913,220500005.0
2006-03-29 03:22:00,82.919,82.931,82.905,82.925,171300000.0
2006-03-29 03:23:00,82.916,82.932,82.91,82.932,156199999.0
2006-03-29 03:24:00,82.928,82.946,82.912,82.912,268800001.0
2006-03-29 03:25:00,82.937,82.94,82.915,82.916,142600001.0
2006-03-29 03:26:00,82.911,82.94,82.911,82.93,187500000.0
2006-03-29 03:27:00,82.924,82.958,82.924,82.958,154900004.0
2006-03-29 03:28:00,82.953,82.976,82.946,82.952,215299998.0
2006-03-29 03:29:00,82.977,82.982,82.952,82.956,260999999.0
2006-03-29 03:30:00,82.968,82.981,82.955,82.979,237900000.0
2006-03-29 03:31:00,82.984,82.989,82.965,82.973,172599999.0
2006-03-29 03:32:00,82.955,82.977,82.945,82.977,146199998.0
2006-03-29 03:33:00,82.943,82.972,82.943,82.959,361600001.0
2006-03-29 03:34:00,82.955,82.965,82.918,82.947,127399999.0
2006-03-29 03:35:00,82.933,82.968,82.931,82.96,241599999.0
2006-03-29 03:36:00,82.955,82.977,82.953,82.974,181100001.0
2006-03-29 03:37:00,82.982,82.982,82.943,82.962,273900002.0
2006-03-29 03:38:00,82.964,82.997,82.964,82.997,180299998.0
2006-03-29 03:39:00,82.97,82.996,82.97,82.994,155099999.0
2006-03-29 03:40:00,82.998,83.014,82.983,82.998,278099995.0
2006-03-29 03:41:00,82.996,83.013,82.985,82.997,229600000.0
2006-03-29 03:42:00,83.004,83.004,82.972,82.972,214199998.0
2006-03-29 03:43:00,82.969,82.99,82.933,82.965,265799998.0
2006-03-29 03:44:00,82.98,82.993,82.965,82.993,195299999.0
2006-03-29 03:45:00,82.983,82.996,82.964,82.977,191999995.0
2006-03-29 03:46:00,82.96,82.985,82.955,82.976,239500000.0
2006-03-29 03:47:00,82.973,83.002,82.971,82.992,234299998.0
2006-03-29 03:48:00,82.986,83.001,82.959,82.959,114599997.0
2006-03-29 03:49:00,82.97,82.984,82.949,82.966,69500000.0
2006-03-29 03:50:00,82.938,82.979,82.938,82.979,106000000.0
2006-03-29 03:51:00,82.96,82.985,82.954,82.973,237099994.0
2006-03-29 03:52:00,82.963,82.982,82.945,82.982,272299996.0
2006-03-29 03:53:00,82.945,82.995,82.945,82.978,217799996.0
2006-03-29 03:54:00,82.976,82.987,82.955,82.955,98199999.0
2006-03-29 03:55:00,82.963,82.976,82.947,82.964,90299998.0
2006-03-29 03:56:00,82.952,82.972,82.942,82.957,234800002.0
2006-03-29 03:57:00,82.938,82.964,82.921,82.933,201700003.0
2006-03-29 03:58:00,82.854,82.887,82.843,82.853,156499998.0
2006-03-29 03:59:00,82.803,82.828,82.786,82.795,193600005.0
2006-03-29 04:00:00,82.778,82.821,82.775,82.815,282300001.0
2006-03-29 04:01:00,82.821,82.824,82.79,82.792,182699996.0
2006-03-29 04:02:00,82.773,82.793,82.765,82.782,146200001.0
2006-03-29 04:03:00,82.792,82.799,82.779,82.795,142700001.0
2006-03-29 04:04:00,82.787,82.813,82.764,82.813,258499998.0
2006-03-29 04:05:00,82.811,82.824,82.799,82.805,193499999.0
2006-03-29 04:06:00,82.783,82.812,82.772,82.795,157300000.0
2006-03-29 04:07:00,82.803,82.803,82.774,82.785,383799997.0
2006-03-29 04:08:00,82.788,82.796,82.768,82.769,96500000.0
2006-03-29 04:09:00,82.775,82.792,82.766,82.792,144100000.0
2006-03-29 04:10:00,82.802,82.805,82.778,82.79,163900004.0
2006-03-29 04:11:00,82.784,82.801,82.773,82.789,148999998.0
2006-03-29 04:12:00,82.794,82.801,82.768,82.781,151400000.0
2006-03-29 04:13:00,82.785,82.806,82.772,82.803,321500002.0
2006-03-29 04:14:00,82.782,82.796,82.757,82.767,126600001.0
2006-03-29 04:15:00,82.755,82.763,82.727,82.728,164600000.0
2006-03-29 04:16:00,82.745,82.779,82.743,82.759,354700001.0
2006-03-29 04:17:00,82.77,82.782,82.751,82.756,226199999.0
2006-03-29 04:18:00,82.776,82.782,82.746,82.748,191600001.0
2006-03-29 04:19:00,82.749,82.772,82.742,82.757,215100002.0
2006-03-29 04:20:00,82.742,82.765,82.739,82.744,204400001.0
2006-03-29 04:21:00,82.74,82.772,82.736,82.772,141200002.0
2006-03-29 04:22:00,82.765,82.791,82.765,82.79,191899997.0
2006-03-29 04:23:00,82.79,82.815,82.785,82.795,111700000.0
2006-03-29 04:24:00,82.808,82.817,82.787,82.805,174599998.0
2006-03-29 04:25:00,82.793,82.793,82.776,82.778,129000001.0
2006-03-29 04:26:00,82.777,82.791,82.759,82.773,178200001.0
2006-03-29 04:27:00,82.783,82.796,82.765,82.777,131099999.0
2006-03-29 04:28:00,82.773,82.813,82.773,82.813,194700004.0
2006-03-29 04:29:00,82.8,82.8,82.77,82.77,168300000.0
2006-03-29 04:30:00,82.795,82.802,82.774,82.784,210900003.0
2006-03-29 04:31:00,82.807,82.807,82.772,82.778,331800001.0
2006-03-29 04:32:00,82.781,82.795,82.764,82.783,145900000.0
2006-03-29 04:33:00,82.787,82.799,82.773,82.773,212899999.0
2006-03-29 04:34:00,82.787,82.801,82.769,82.787,104800001.0
2006-03-29 04:35:00,82.778,82.802,82.773,82.777,129700001.0
2006-03-29 04:36:00,82.786,82.798,82.774,82.793,74800001.0
2006-03-29 04:37:00,82.762,82.792,82.762,82.792,129399998.0
2006-03-29 04:38:00,82.795,82.795,82.756,82.76,148300000.0
2006-03-29 04:39:00,82.764,82.787,82.764,82.786,131200000.0
2006-03-29 04:40:00,82.768,82.79,82.767,82.782,268299999.0
2006-03-29 04:41:00,82.771,82.79,82.759,82.785,320500000.0
2006-03-29 04:42:00,82.782,82.782,82.738,82.756,235700002.0
2006-03-29 04:43:00,82.764,82.783,82.763,82.777,188299998.0
2006-03-29 04:44:00,82.772,82.788,82.761,82.788,151100000.0
2006-03-29 04:45:00,82.787,82.796,82.77,82.775,244899999.0
2006-03-29 04:46:00,82.763,82.783,82.753,82.78,205499997.0
2006-03-29 04:47:00,82.763,82.784,82.763,82.782,204200002.0
2006-03-29 04:48:00,82.774,82.774,82.749,82.75,171200000.0
2006-03-29 04:49:00,82.752,82.761,82.732,82.748,67800001.0
2006-03-29 04:50:00,82.742,82.779,82.742,82.772,207000002.0
2006-03-29 04:51:00,82.762,82.777,82.747,82.747,284299998.0
2006-03-29 04:52:00,82.756,82.768,82.741,82.757,253399998.0
2006-03-29 04:53:00,82.751,82.751,82.709,82.712,280600000.0
2006-03-29 04:54:00,82.712,82.722,82.678,82.705,354200002.0
2006-03-29 04:55:00,82.718,82.737,82.703,82.708,88900000.0
2006-03-29 04:56:00,82.731,82.76,82.731,82.752,226499996.0
2006-03-29 04:57:00,82.73,82.747,82.717,82.73,207299998.0
2006-03-29 04:58:00,82.724,82.741,82.71,82.73,132700001.0
2006-03-29 04:59:00,82.731,82.736,82.709,82.733,235200000.0
2006-03-29 05:00:00,82.725,82.725,82.695,82.707,175900000.0
2006-03-29 05:01:00,82.696,82.714,82.686,82.709,120099999.0
2006-03-29 05:02:00,82.721,82.721,82.692,82.695,221099998.0
2006-03-29 05:03:00,82.71,82.722,82.692,82.722,150299999.0
2006-03-29 05:04:00,82.704,82.739,82.704,82.718,156099998.0
2006-03-29 05:05:00,82.726,82.733,82.689,82.705,89600000.0
2006-03-29 05:06:00,82.72,82.753,82.72,82.741,227700000.0
2006-03-29 05:07:00,82.743,82.75,82.712,82.712,157399999.0
2006-03-29 05:08:00,82.722,82.75,82.722,82.743,103500000.0
2006-03-29 05:09:00,82.743,82.754,82.722,82.745,295900002.0
2006-03-29 05:10:00,82.728,82.75,82.724,82.746,189999999.0
2006-03-29 05:11:00,82.74,82.741,82.691,82.691,287700003.0
2006-03-29 05:12:00,82.738,82.74,82.715,82.72,190299998.0
2006-03-29 05:13:00,82.721,82.747,82.721,82.747,83600000.0
2006-03-29 05:14:00,82.731,82.756,82.724,82.753,253799999.0
2006-03-29 05:15:00,82.735,82.757,82.726,82.75,170000001.0
2006-03-29 05:16:00,82.745,82.757,82.724,82.739,251499993.0
2006-03-29 05:17:00,82.723,82.753,82.723,82.746,221299997.0
2006-03-29 05:18:00,82.723,82.731,82.708,82.711,151100000.0
2006-03-29 05:19:00,82.719,82.736,82.711,82.729,136699998.0
2006-03-29 05:20:00,82.735,82.745,82.713,82.713,199100003.0
2006-03-29 05:21:00,82.711,82.746,82.711,82.746,318700000.0
2006-03-29 05:22:00,82.737,82.752,82.723,82.742,158100002.0
2006-03-29 05:23:00,82.743,82.757,82.724,82.73,244299998.0
2006-03-29 05:24:00,82.75,82.753,82.733,82.737,218400003.0
2006-03-29 05:25:00,82.738,82.766,82.738,82.763,248599998.0
2006-03-29 05:26:00,82.757,82.765,82.742,82.747,199700004.0
2006-03-29 05:27:00,82.77,82.77,82.735,82.737,146300000.0
2006-03-29 05:28:00,82.77,82.773,82.726,82.742,141500000.0
2006-03-29 05:29:00,82.735,82.753,82.716,82.728,267499997.0
2006-03-29 05:30:00,82.745,82.745,82.686,82.686,239999997.0
2006-03-29 05:31:00,82.69,82.69,82.643,82.643,198000000.0
2006-03-29 05:32:00,82.665,82.688,82.645,82.67,175399999.0
2006-03-29 05:33:00,82.698,82.703,82.676,82.682,245899998.0
2006-03-29 05:34:00,82.689,82.698,82.665,82.684,160900000.0
2006-03-29 05:35:00,82.682,82.711,82.677,82.711,99800000.0
2006-03-29 05:36:00,82.712,82.718,82.691,82.691,114700000.0
2006-03-29 05:37:00,82.698,82.733,82.698,82.733,149300001.0
2006-03-29 05:38:00,82.738,82.738,82.712,82.722,271499996.0
2006-03-29 05:39:00,82.727,82.738,82.712,82.718,76600000.0
2006-03-29 05:40:00,82.716,82.736,82.707,82.717,190699998.0
2006-03-29 05:41:00,82.724,82.752,82.72,82.742,223800001.0
2006-03-29 05:42:00,82.754,82.761,82.731,82.731,119400000.0
2006-03-29 05:43:00,82.722,82.743,82.715,82.728,123100000.0
2006-03-29 05:44:00,82.708,82.735,82.698,82.733,149800000.0
2006-03-29 05:45:00,82.707,82.73,82.694,82.706,185300001.0
2006-03-29 05:46:00,82.67,82.698,82.67,82.687,215899998.0
2006-03-29 05:47:00,82.668,82.668,82.64,82.644,174600000.0
2006-03-29 05:48:00,82.663,82.663,82.626,82.649,221899999.0
2006-03-29 05:49:00,82.648,82.663,82.637,82.637,159600001.0
2006-03-29 05:50:00,82.666,82.666,82.64,82.64,181500001.0
2006-03-29 05:51:00,82.65,82.671,82.614,82.651,139299999.0
2006-03-29 05:52:00,82.677,82.691,82.662,82.669,311899996.0
2006-03-29 05:53:00,82.67,82.699,82.655,82.673,217499997.0
2006-03-29 05:54:00,82.677,82.715,82.664,82.692,195999999.0
2006-03-29 05:55:00,82.709,82.711,82.686,82.686,180099997.0
2006-03-29 05:56:00,82.713,82.713,82.686,82.688,182500002.0
2006-03-29 05:57:00,82.7,82.71,82.674,82.7,147900000.0
2006-03-29 05:58:00,82.707,82.714,82.691,82.691,127399998.0
2006-03-29 05:59:00,82.697,82.716,82.678,82.692,217999999.0
2006-03-29 06:00:00,82.696,82.727,82.696,82.718,206099999.0
2006-03-29 06:01:00,82.715,82.727,82.702,82.715,235899998.0
2006-03-29 06:02:00,82.688,82.713,82.687,82.7,271599998.0
2006-03-29 06:03:00,82.689,82.703,82.67,82.69,240900001.0
2006-03-29 06:04:00,82.69,82.721,82.69,82.708,248499999.0
2006-03-29 06:05:00,82.704,82.716,82.692,82.707,131800001.0
2006-03-29 06:06:00,82.708,82.72,82.686,82.693,276700003.0
2006-03-29 06:07:00,82.712,82.729,82.699,82.699,69499999.0
2006-03-29 06:08:00,82.717,82.717,82.683,82.695,116499999.0
2006-03-29 06:09:00,82.679,82.698,82.677,82.69,188699999.0
2006-03-29 06:10:00,82.676,82.694,82.668,82.694,167499997.0
2006-03-29 06:11:00,82.668,82.69,82.666,82.683,267100000.0
2006-03-29 06:12:00,82.673,82.702,82.673,82.7,194299999.0
2006-03-29 06:13:00,82.693,82.705,82.675,82.686,135799999.0
2006-03-29 06:14:00,82.703,82.741,82.693,82.73,352299998.0
2006-03-29 06:15:00,82.738,82.746,82.716,82.716,94000002.0
2006-03-29 06:16:00,82.707,82.707,82.667,82.672,294199997.0
2006-03-29 06:17:00,82.65,82.672,82.633,82.657,110500001.0
2006-03-29 06:18:00,82.651,82.664,82.632,82.652,300999999.0
2006-03-29 06:19:00,82.631,82.66,82.624,82.647,143500003.0
2006-03-29 06:20:00,82.656,82.683,82.644,82.664,166899996.0
2006-03-29 06:21:00,82.689,82.7,82.677,82.682,163500000.0
2006-03-29 06:22:00,82.693,82.705,82.683,82.684,268100001.0
2006-03-29 06:23:00,82.697,82.699,82.678,82.679,188599998.0
2006-03-29 06:24:00,82.677,82.702,82.669,82.67,266199999.0
2006-03-29 06:25:00,82.688,82.69,82.669,82.674,266400001.0
2006-03-29 06:26:00,82.679,82.688,82.661,82.669,124599999.0
2006-03-29 06:27:00,82.685,82.689,82.665,82.665,165100005.0
2006-03-29 06:28:00,82.677,82.677,82.65,82.65,55000000.0
2006-03-29 06:29:00,82.653,82.675,82.635,82.67,201199996.0
2006-03-29 06:30:00,82.671,82.683,82.65,82.663,157200000.0
2006-03-29 06:31:00,82.669,82.69,82.657,82.677,132299999.0
2006-03-29 06:32:00,82.668,82.695,82.662,82.683,166200000.0
2006-03-29 06:33:00,82.673,82.687,82.666,82.685,225499999.0
2006-03-29 06:34:00,82.683,82.701,82.664,82.681,139100002.0
2006-03-29 06:35:00,82.702,82.702,82.666,82.676,144100000.0
2006-03-29 06:36:00,82.683,82.697,82.672,82.681,114099999.0
2006-03-29 06:37:00,82.676,82.692,82.666,82.679,138799999.0
2006-03-29 06:38:00,82.669,82.706,82.665,82.675,308199998.0
2006-03-29 06:39:00,82.668,82.682,82.655,82.664,189500002.0
2006-03-29 06:40:00,82.677,82.694,82.658,82.66,310300001.0
2006-03-29 06:41:00,82.687,82.697,82.672,82.685,155299996.0
2006-03-29 06:42:00,82.694,82.711,82.675,82.697,304799996.0
2006-03-29 06:43:00,82.715,82.726,82.703,82.708,314100001.0
2006-03-29 06:44:00,82.704,82.726,82.695,82.707,172800003.0
2006-03-29 06:45:00,82.69,82.71,82.686,82.686,144900000.0
2006-03-29 06:46:00,82.698,82.711,82.69,82.71,259100001.0
2006-03-29 06:47:00,82.71,82.717,82.687,82.687,110200001.0
2006-03-29 06:48:00,82.674,82.705,82.674,82.693,322300000.0
2006-03-29 06:49:00,82.676,82.7,82.676,82.695,237799996.0
2006-03-29 06:50:00,82.685,82.689,82.659,82.669,121100001.0
2006-03-29 06:51:00,82.681,82.697,82.668,82.687,170100000.0
2006-03-29 06:52:00,82.688,82.689,82.656,82.661,159099998.0
2006-03-29 06:53:00,82.663,82.685,82.658,82.683,246699999.0
2006-03-29 06:54:00,82.683,82.683,82.65,82.66,305200001.0
2006-03-29 06:55:00,82.654,82.684,82.654,82.684,139300001.0
2006-03-29 06:56:00,82.692,82.7,82.665,82.686,225699999.0
2006-03-29 06:57:00,82.695,82.71,82.682,82.709,226400000.0
2006-03-29 06:58:00,82.688,82.712,82.678,82.71,127000001.0
2006-03-29 06:59:00,82.715,82.716,82.686,82.701,219899997.0
2006-03-29 07:00:00,82.699,82.725,82.698,82.725,113300000.0
2006-03-29 07:01:00,82.706,82.731,82.706,82.723,185799998.0
2006-03-29 07:02:00,82.727,82.747,82.716,82.72,301400002.0
2006-03-29 07:03:00,82.706,82.727,82.698,82.716,113700000.0
2006-03-29 07:04:00,82.715,82.732,82.704,82.722,137800001.0
2006-03-29 07:05:00,82.721,82.726,82.697,82.702,197299999.0
2006-03-29 07:06:00,82.714,82.719,82.699,82.699,188099998.0
2006-03-29 07:07:00,82.707,82.707,82.664,82.688,168500002.0
2006-03-29 07:08:00,82.693,82.707,82.682,82.707,90800000.0
2006-03-29 07:09:00,82.694,82.713,82.677,82.685,148899997.0
2006-03-29 07:10:00,82.679,82.695,82.638,82.654,200899999.0
2006-03-29 07:11:00,82.657,82.665,82.635,82.635,148900002.0
2006-03-29 07:12:00,82.655,82.678,82.645,82.663,158600000.0
2006-03-29 07:13:00,82.672,82.672,82.645,82.645,148600002.0
2006-03-29 07:14:00,82.659,82.684,82.647,82.668,226899996.0
2006-03-29 07:15:00,82.677,82.704,82.661,82.68,172900002.0
2006-03-29 07:16:00,82.65,82.712,82.65,82.706,277899999.0
2006-03-29 07:17:00,82.68,82.699,82.667,82.685,179500001.0
2006-03-29 07:18:00,82.693,82.706,82.682,82.684,142500000.0
2006-03-29 07:19:00,82.696,82.708,82.678,82.702,176899999.0
2006-03-29 07:20:00,82.677,82.694,82.673,82.685,110899999.0
2006-03-29 07:21:00,82.652,82.673,82.636,82.661,125199999.0
2006-03-29 07:22:00,82.66,82.66,82.634,82.646,134599996.0
2006-03-29 07:23:00,82.652,82.674,82.631,82.648,277399997.0
2006-03-29 07:24:00,82.65,82.67,82.629,82.67,108899997.0
2006-03-29 07:25:00,82.669,82.695,82.657,82.681,263600001.0
2006-03-29 07:26:00,82.695,82.695,82.658,82.669,244800003.0
2006-03-29 07:27:00,82.686,82.695,82.668,82.695,191100000.0
2006-03-29 07:28:00,82.695,82.704,82.68,82.68,153700001.0
2006-03-29 07:29:00,82.692,82.706,82.681,82.696,186199995.0
2006-03-29 07:30:00,82.687,82.697,82.674,82.697,104500000.0
2006-03-29 07:31:00,82.682,82.714,82.682,82.714,178400002.0
2006-03-29 07:32:00,82.692,82.72,82.692,82.72,297599995.0
2006-03-29 07:33:00,82.701,82.715,82.692,82.71,176299998.0
2006-03-29 07:34:00,82.715,82.715,82.69,82.695,169199998.0
2006-03-29 07:35:00,82.711,82.718,82.689,82.693,175899999.0
2006-03-29 07:36:00,82.705,82.721,82.692,82.708,233900000.0
2006-03-29 07:37:00,82.704,82.724,82.686,82.709,151800003.0
2006-03-29 07:38:00,82.718,82.724,82.699,82.702,148200003.0
2006-03-29 07:39:00,82.73,82.73,82.694,82.699,110999999.0
2006-03-29 07:40:00,82.689,82.731,82.689,82.731,239900003.0
2006-03-29 07:41:00,82.725,82.725,82.701,82.704,133800001.0
2006-03-29 07:42:00,82.721,82.725,82.695,82.695,244600002.0
2006-03-29 07:43:00,82.705,82.705,82.673,82.693,199800001.0
2006-03-29 07:44:00,82.696,82.696,82.668,82.68,154000000.0
2006-03-29 07:45:00,82.685,82.695,82.661,82.663,144200000.0
2006-03-29 07:46:00,82.648,82.692,82.648,82.69,154200002.0
2006-03-29 07:47:00,82.695,82.697,82.662,82.682,170400001.0
2006-03-29 07:48:00,82.698,82.698,82.671,82.68,244399999.0
2006-03-29 07:49:00,82.693,82.696,82.668,82.669,235699998.0
2006-03-29 07:50:00,82.686,82.715,82.647,82.647,306599996.0
2006-03-29 07:51:00,82.702,82.702,82.677,82.69,164799999.0
2006-03-29 07:52:00,82.667,82.687,82.634,82.666,204599999.0
2006-03-29 07:53:00,82.653,82.669,82.633,82.656,190799999.0
2006-03-29 07:54:00,82.662,82.671,82.64,82.669,229199998.0
2006-03-29 07:55:00,82.663,82.663,82.638,82.648,203799999.0
2006-03-29 07:56:00,82.647,82.665,82.615,82.64,191599999.0
2006-03-29 07:57:00,82.627,82.647,82.617,82.626,252699997.0
2006-03-29 07:58:00,82.607,82.634,82.598,82.613,128100000.0
2006-03-29 07:59:00,82.604,82.653,82.604,82.653,145400001.0
2006-03-29 08:00:00,82.655,82.687,82.638,82.687,120900001.0
2006-03-29 08:01:00,82.703,82.721,82.689,82.703,173199998.0
2006-03-29 08:02:00,82.719,82.736,82.706,82.72,164799999.0
2006-03-29 08:03:00,82.734,82.736,82.705,82.711,145400003.0
2006-03-29 08:04:00,82.726,82.761,82.726,82.753,142700000.0
2006-03-29 08:05:00,82.748,82.748,82.687,82.687,298000001.0
2006-03-29 08:06:00,82.693,82.716,82.69,82.705,73600000.0
2006-03-29 08:07:00,82.68,82.701,82.658,82.694,251600003.0
2006-03-29 08:08:00,82.695,82.716,82.695,82.715,191499995.0
2006-03-29 08:09:00,82.693,82.727,82.693,82.702,267800001.0
2006-03-29 08:10:00,82.68,82.715,82.673,82.71,284299999.0
2006-03-29 08:11:00,82.698,82.708,82.68,82.689,178400000.0
2006-03-29 08:12:00,82.709,82.734,82.693,82.719,162400001.0
2006-03-29 08:13:00,82.734,82.749,82.727,82.746,231499999.0
2006-03-29 08:14:00,82.743,82.752,82.725,82.752,141999998.0
2006-03-29 08:15:00,82.758,82.78,82.741,82.767,194600000.0
2006-03-29 08:16:00,82.742,82.765,82.735,82.76,223100001.0
2006-03-29 08:17:00,82.763,82.77,82.748,82.751,174699999.0
2006-03-29 08:18:00,82.751,82.768,82.749,82.75,150300001.0
2006-03-29 08:19:00,82.757,82.772,82.741,82.741,213600001.0
2006-03-29 08:20:00,82.739,82.76,82.721,82.739,156899999.0
2006-03-29 08:21:00,82.743,82.755,82.722,82.722,256800001.0
2006-03-29 08:22:00,82.716,82.745,82.716,82.745,103699999.0
2006-03-29 08:23:00,82.744,82.759,82.725,82.73,133199999.0
2006-03-29 08:24:00,82.718,82.781,82.716,82.781,201799995.0
2006-03-29 08:25:00,82.79,82.816,82.77,82.774,178400000.0
2006-03-29 08:26:00,82.78,82.783,82.755,82.782,178100001.0
2006-03-29 08:27:00,82.771,82.794,82.75,82.769,197400000.0
2006-03-29 08:28:00,82.759,82.786,82.754,82.773,245299998.0
2006-03-29 08:29:00,82.761,82.778,82.751,82.778,264200000.0
2006-03-29 08:30:00,82.757,82.78,82.751,82.762,205500003.0
2006-03-29 08:31:00,82.727,82.75,82.704,82.715,172900002.0
2006-03-29 08:32:00,82.717,82.72,82.67,82.67,215400001.0
2006-03-29 08:33:00,82.677,82.714,82.674,82.714,231699997.0
2006-03-29 08:34:00,82.706,82.725,82.688,82.693,172700000.0
2006-03-29 08:35:00,82.7,82.719,82.692,82.715,132400001.0
2006-03-29 08:36:00,82.707,82.719,82.69,82.716,141399999.0
2006-03-29 08:37:00,82.731,82.731,82.695,82.704,123499999.0
2006-03-29 08:38:00,82.726,82.755,82.716,82.755,213700003.0
2006-03-29 08:39:00,82.719,82.741,82.709,82.734,198399999.0
2006-03-29 08:40:00,82.731,82.74,82.713,82.714,267200000.0
2006-03-29 08:41:00,82.724,82.74,82.699,82.699,191099999.0
2006-03-29 08:42:00,82.704,82.725,82.703,82.703,244799996.0
2006-03-29 08:43:00,82.716,82.732,82.701,82.727,185099998.0
2006-03-29 08:44:00,82.734,82.754,82.722,82.725,261000003.0
2006-03-29 08:45:00,82.714,82.731,82.708,82.715,61900000.0
2006-03-29 08:46:00,82.688,82.721,82.686,82.719,106199999.0
2006-03-29 08:47:00,82.708,82.72,82.685,82.691,168600001.0
2006-03-29 08:48:00,82.706,82.728,82.706,82.723,150100000.0
2006-03-29 08:49:00,82.726,82.74,82.711,82.713,277200002.0
2006-03-29 08:50:00,82.721,82.734,82.703,82.703,186100000.0
2006-03-29 08:51:00,82.713,82.738,82.701,82.705,238199999.0
2006-03-29 08:52:00,82.713,82.736,82.705,82.716,306100000.0
2006-03-29 08:53:00,82.735,82.74,82.704,82.704,130700000.0
2006-03-29 08:54:00,82.682,82.701,82.665,82.692,139000001.0
2006-03-29 08:55:00,82.686,82.687,82.666,82.669,47400000.0
2006-03-29 08:56:00,82.694,82.694,82.648,82.648,144500000.0
2006-03-29 08:57:00,82.632,82.65,82.605,82.63,165399998.0
2006-03-29 08:58:00,82.642,82.67,82.628,82.637,127599997.0
2006-03-29 08:59:00,82.668,82.685,82.655,82.668,245700000.0
2006-03-29 09:00:00,82.662,82.679,82.644,82.66,270300000.0
2006-03-29 09:01:00,82.673,82.687,82.652,82.664,145799999.0
2006-03-29 09:02:00,82.693,82.693,82.662,82.667,159600000.0
2006-03-29 09:03:00,82.688,82.697,82.666,82.67,280399993.0
2006-03-29 09:04:00,82.664,82.715,82.664,82.705,304799996.0
2006-03-29 09:05:00,82.729,82.758,82.723,82.734,215100000.0
2006-03-29 09:06:00,82.729,82.746,82.718,82.734,146300000.0
2006-03-29 09:07:00,82.712,82.736,82.703,82.736,95400001.0
2006-03-29 09:08:00,82.732,82.742,82.714,82.732,203100000.0
2006-03-29 09:09:00,82.727,82.74,82.715,82.74,134599999.0
2006-03-29 09:10:00,82.727,82.751,82.723,82.733,210699999.0
2006-03-29 09:11:00,82.727,82.744,82.693,82.711,133600001.0
2006-03-29 09:12:00,82.702,82.723,82.698,82.711,179700000.0
2006-03-29 09:13:00,82.707,82.732,82.707,82.72,113000001.0
2006-03-29 09:14:00,82.707,82.723,82.697,82.713,111900000.0
2006-03-29 09:15:00,82.712,82.712,82.683,82.683,212400004.0
2006-03-29 09:16:00,82.665,82.681,82.66,82.681,150000002.0
2006-03-29 09:17:00,82.69,82.697,82.657,82.673,162900001.0
2006-03-29 09:18:00,82.68,82.68,82.653,82.654,69899999.0
2006-03-29 09:19:00,82.655,82.688,82.655,82.68,145500000.0
2006-03-29 09:20:00,82.669,82.684,82.642,82.663,104300000.0
2006-03-29 09:21:00,82.672,82.672,82.64,82.642,139799999.0
2006-03-29 09:22:00,82.674,82.687,82.662,82.683,135000000.0
2006-03-29 09:23:00,82.682,82.684,82.631,82.631,215599999.0
2006-03-29 09:24:00,82.686,82.696,82.646,82.659,277999998.0
2006-03-29 09:25:00,82.653,82.661,82.631,82.643,180499998.0
2006-03-29 09:26:00,82.646,82.666,82.639,82.663,249200002.0
2006-03-29 09:27:00,82.667,82.678,82.642,82.651,174100001.0
2006-03-29 09:28:00,82.665,82.665,82.63,82.646,198199998.0
2006-03-29 09:29:00,82.651,82.676,82.638,82.644,169399999.0
2006-03-29 09:30:00,82.64,82.665,82.637,82.653,152800000.0
2006-03-29 09:31:00,82.639,82.661,82.633,82.642,181799999.0
2006-03-29 09:32:00,82.645,82.669,82.628,82.654,147599999.0
2006-03-29 09:33:00,82.65,82.667,82.643,82.657,171700002.0
2006-03-29 09:34:00,82.651,82.67,82.634,82.651,120300001.0
2006-03-29 09:35:00,82.659,82.675,82.646,82.659,163700000.0
2006-03-29 09:36:00,82.668,82.673,82.648,82.648,274499998.0
2006-03-29 09:37:00,82.652,82.664,82.637,82.649,99200000.0
2006-03-29 09:38:00,82.652,82.674,82.648,82.667,241800001.0
2006-03-29 09:39:00,82.672,82.675,82.634,82.645,181799999.0
2006-03-29 09:40:00,82.636,82.643,82.61,82.611,165000001.0
2006-03-29 09:41:00,82.608,82.625,82.598,82.625,160399999.0
2006-03-29 09:42:00,82.621,82.634,82.605,82.61,185599999.0
2006-03-29 09:43:00,82.62,82.636,82.606,82.621,195999998.0
2006-03-29 09:44:00,82.627,82.627,82.582,82.6,246099998.0
2006-03-29 09:45:00,82.593,82.617,82.593,82.617,61300000.0
2006-03-29 09:46:00,82.601,82.631,82.595,82.631,250100000.0
2006-03-29 09:47:00,82.615,82.64,82.597,82.619,209400002.0
2006-03-29 09:48:00,82.625,82.633,82.613,82.613,301499999.0
2006-03-29 09:49:00,82.633,82.64,82.614,82.628,202999998.0
2006-03-29 09:50:00,82.627,82.638,82.613,82.623,217499995.0
2006-03-29 09:51:00,82.599,82.647,82.599,82.647,187799997.0
2006-03-29 09:52:00,82.659,82.682,82.651,82.655,208299997.0
2006-03-29 09:53:00,82.647,82.668,82.637,82.663,258299999.0
2006-03-29 09:54:00,82.652,82.672,82.637,82.657,142800002.0
2006-03-29 09:55:00,82.67,82.677,82.638,82.638,165899998.0
2006-03-29 09:56:00,82.673,82.709,82.664,82.688,197199999.0
2006-03-29 09:57:00,82.698,82.72,82.691,82.71,227900001.0
2006-03-29 09:58:00,82.711,82.733,82.699,82.712,148499997.0
2006-03-29 09:59:00,82.708,82.768,82.708,82.768,203100000.0
2006-03-29 10:00:00,82.759,82.759,82.731,82.749,143400001.0
2006-03-29 10:01:00,82.745,82.753,82.73,82.733,102000001.0
2006-03-29 10:02:00,82.723,82.749,82.717,82.749,223499995.0
2006-03-29 10:03:00,82.755,82.755,82.727,82.73,192400001.0
2006-03-29 10:04:00,82.736,82.759,82.734,82.752,129900001.0
2006-03-29 10:05:00,82.753,82.77,82.739,82.757,194499999.0
2006-03-29 10:06:00,82.758,82.758,82.721,82.73,342900002.0
2006-03-29 10:07:00,82.75,82.767,82.738,82.744,268099997.0
2006-03-29 10:08:00,82.755,82.78,82.75,82.768,189899999.0
2006-03-29 10:09:00,82.775,82.785,82.752,82.756,222600001.0
2006-03-29 10:10:00,82.777,82.777,82.748,82.749,183500001.0
2006-03-29 10:11:00,82.756,82.768,82.749,82.768,105899999.0
2006-03-29 10:12:00,82.754,82.776,82.754,82.772,175199999.0
2006-03-29 10:13:00,82.762,82.802,82.762,82.793,85999999.0
2006-03-29 10:14:00,82.779,82.795,82.778,82.793,192299999.0
2006-03-29 10:15:00,82.775,82.775,82.752,82.752,136999999.0
2006-03-29 10:16:00,82.761,82.77,82.742,82.75,185800001.0
2006-03-29 10:17:00,82.747,82.777,82.738,82.761,140200002.0
2006-03-29 10:18:00,82.75,82.773,82.746,82.764,199599999.0
2006-03-29 10:19:00,82.75,82.781,82.75,82.772,191799998.0
2006-03-29 10:20:00,82.78,82.791,82.761,82.761,205700000.0
2006-03-29 10:21:00,82.778,82.791,82.762,82.768,146100004.0
2006-03-29 10:22:00,82.754,82.784,82.754,82.777,305900002.0
2006-03-29 10:23:00,82.785,82.794,82.762,82.762,182399997.0
2006-03-29 10:24:00,82.784,82.784,82.744,82.744,139800000.0
2006-03-29 10:25:00,82.752,82.768,82.74,82.768,143100001.0
2006-03-29 10:26:00,82.765,82.775,82.744,82.744,88300001.0
2006-03-29 10:27:00,82.767,82.767,82.74,82.752,303800002.0
2006-03-29 10:28:00,82.743,82.745,82.716,82.732,178299998.0
2006-03-29 10:29:00,82.744,82.747,82.719,82.741,145399998.0
2006-03-29 10:30:00,82.73,82.754,82.726,82.754,149500002.0
2006-03-29 10:31:00,82.758,82.758,82.714,82.714,178100000.0
2006-03-29 10:32:00,82.734,82.741,82.71,82.722,102500000.0
2006-03-29 10:33:00,82.733,82.739,82.706,82.706,182100001.0
2006-03-29 10:34:00,82.745,82.765,82.734,82.757,142800001.0
2006-03-29 10:35:00,82.772,82.789,82.756,82.768,178399999.0
2006-03-29 10:36:00,82.766,82.785,82.76,82.775,253499998.0
2006-03-29 10:37:00,82.775,82.783,82.757,82.766,118500000.0
2006-03-29 10:38:00,82.768,82.784,82.763,82.783,190100001.0
2006-03-29 10:39:00,82.779,82.803,82.779,82.794,240399995.0
2006-03-29 10:40:00,82.797,82.805,82.78,82.781,188399999.0
2006-03-29 10:41:00,82.787,82.814,82.787,82.808,276599998.0
2006-03-29 10:42:00,82.81,82.81,82.785,82.785,358500002.0
2006-03-29 10:43:00,82.804,82.826,82.792,82.798,284800003.0
2006-03-29 10:44:00,82.813,82.82,82.792,82.797,323100000.0
2006-03-29 10:45:00,82.807,82.813,82.787,82.796,209600002.0
2006-03-29 10:46:00,82.815,82.828,82.801,82.815,65299999.0
2006-03-29 10:47:00,82.827,82.832,82.802,82.802,232099999.0
2006-03-29 10:48:00,82.83,82.835,82.807,82.817,189399999.0
2006-03-29 10:49:00,82.83,82.844,82.821,82.834,241799999.0
2006-03-29 10:50:00,82.821,82.832,82.787,82.812,186100000.0
2006-03-29 10:51:00,82.829,82.844,82.813,82.813,142600000.0
2006-03-29 10:52:00,82.808,82.825,82.798,82.813,242399999.0
2006-03-29 10:53:00,82.82,82.821,82.785,82.785,266300000.0
2006-03-29 10:54:00,82.808,82.815,82.782,82.782,180800000.0
2006-03-29 10:55:00,82.787,82.787,82.748,82.759,276199997.0
2006-03-29 10:56:00,82.762,82.777,82.747,82.763,161200001.0
2006-03-29 10:57:00,82.762,82.8,82.762,82.779,196499999.0
2006-03-29 10:58:00,82.773,82.793,82.768,82.78,170000001.0
2006-03-29 10:59:00,82.77,82.781,82.755,82.766,234900000.0
2006-03-29 11:00:00,82.783,82.787,82.737,82.76,224800002.0
2006-03-29 11:01:00,82.774,82.787,82.76,82.782,192899998.0
2006-03-29 11:02:00,82.761,82.789,82.759,82.788,168899999.0
2006-03-29 11:03:00,82.765,82.8,82.765,82.797,334700003.0
2006-03-29 11:04:00,82.779,82.807,82.779,82.807,169800001.0
2006-03-29 11:05:00,82.805,82.813,82.79,82.792,192999999.0
2006-03-29 11:06:00,82.799,82.805,82.777,82.79,134700001.0
2006-03-29 11:07:00,82.791,82.823,82.78,82.822,204899998.0
2006-03-29 11:08:00,82.806,82.823,82.795,82.816,95900001.0
2006-03-29 11:09:00,82.814,82.829,82.798,82.818,132699999.0
2006-03-29 11:10:00,82.806,82.826,82.805,82.809,124500001.0
2006-03-29 11:11:00,82.809,82.83,82.805,82.825,204499997.0
2006-03-29 11:12:00,82.826,82.838,82.814,82.825,245099994.0
2006-03-29 11:13:00,82.832,82.85,82.823,82.848,191500001.0
2006-03-29 11:14:00,82.841,82.847,82.818,82.818,170499997.0
2006-03-29 11:15:00,82.824,82.857,82.818,82.857,183599998.0
2006-03-29 11:16:00,82.851,82.883,82.85,82.883,70700000.0
2006-03-29 11:17:00,82.888,82.888,82.864,82.872,174899998.0
2006-03-29 11:18:00,82.875,82.895,82.861,82.873,181600003.0
2006-03-29 11:19:00,82.893,82.896,82.867,82.868,178100000.0
2006-03-29 11:20:00,82.895,82.9,82.869,82.887,224700001.0
2006-03-29 11:21:00,82.885,82.898,82.876,82.897,105400000.0
2006-03-29 11:22:00,82.898,82.923,82.886,82.905,171000003.0
2006-03-29 11:23:00,82.92,82.935,82.896,82.935,157499999.0
2006-03-29 11:24:00,82.935,82.953,82.919,82.929,222799998.0
2006-03-29 11:25:00,82.947,82.953,82.928,82.934,99800000.0
2006-03-29 11:26:00,82.947,82.948,82.924,82.926,228500000.0
2006-03-29 11:27:00,82.917,82.932,82.912,82.922,100900002.0
2006-03-29 11:28:00,82.905,82.925,82.885,82.885,189700000.0
2006-03-29 11:29:00,82.891,82.913,82.888,82.909,127899999.0
2006-03-29 11:30:00,82.897,82.913,82.878,82.913,134500000.0
2006-03-29 11:31:00,82.922,82.928,82.905,82.928,163099998.0
2006-03-29 11:32:00,82.906,82.951,82.906,82.943,264499999.0
2006-03-29 11:33:00,82.917,82.938,82.883,82.895,168800000.0
2006-03-29 11:34:00,82.904,82.923,82.895,82.923,201300000.0
2006-03-29 11:35:00,82.932,82.937,82.903,82.903,201999999.0
2006-03-29 11:36:00,82.913,82.927,82.906,82.921,176100000.0
2006-03-29 11:37:00,82.917,82.919,82.898,82.907,278599996.0
2006-03-29 11:38:00,82.913,82.926,82.89,82.905,224900000.0
2006-03-29 11:39:00,82.898,82.936,82.898,82.936,180499999.0
2006-03-29 11:40:00,82.892,82.946,82.892,82.938,165200000.0
2006-03-29 11:41:00,82.94,82.969,82.931,82.949,192100001.0
2006-03-29 11:42:00,82.955,82.972,82.945,82.963,191400001.0
2006-03-29 11:43:00,82.967,82.978,82.953,82.96,211399997.0
2006-03-29 11:44:00,82.967,82.98,82.954,82.972,133099998.0
2006-03-29 11:45:00,82.985,83.001,82.948,82.983,194799997.0
2006-03-29 11:46:00,83.007,83.012,82.991,82.991,192500000.0
2006-03-29 11:47:00,83.001,83.001,82.964,82.964,269100001.0
2006-03-29 11:48:00,82.973,82.985,82.957,82.981,187199997.0
2006-03-29 11:49:00,82.971,82.971,82.947,82.951,294799997.0
2006-03-29 11:50:00,82.937,82.962,82.937,82.962,101900000.0
2006-03-29 11:51:00,82.972,82.976,82.948,82.964,299799998.0
2006-03-29 11:52:00,82.954,82.973,82.937,82.958,260000002.0
2006-03-29 11:53:00,82.965,82.978,82.952,82.957,204899999.0
2006-03-29 11:54:00,82.955,82.972,82.928,82.957,205799999.0
2006-03-29 11:55:00,82.955,82.96,82.929,82.936,286799994.0
2006-03-29 11:56:00,82.935,82.96,82.935,82.944,96000000.0
2006-03-29 11:57:00,82.967,82.967,82.938,82.944,263399999.0
2006-03-29 11:58:00,82.963,82.968,82.946,82.956,114999999.0
2006-03-29 11:59:00,82.948,82.968,82.936,82.962,213300001.0
2006-03-29 12:00:00,82.961,82.975,82.941,82.954,267499999.0
2006-03-29 12:01:00,82.965,82.987,82.965,82.982,83600000.0
2006-03-29 12:02:00,82.978,83.004,82.968,83.004,231300002.0
2006-03-29 12:03:00,83.008,83.008,82.973,82.983,141700000.0
2006-03-29 12:04:00,83.01,83.032,82.995,83.014,155100002.0
2006-03-29 12:05:00,83.026,83.047,83.021,83.042,125100000.0
2006-03-29 12:06:00,83.052,83.067,83.027,83.067,222399997.0
2006-03-29 12:07:00,83.064,83.075,83.003,83.056,179100001.0
2006-03-29 12:08:00,83.059,83.06,83.023,83.023,122599998.0
2006-03-29 12:09:00,83.01,83.03,83.009,83.018,133399997.0
2006-03-29 12:10:00,83.001,83.033,83.001,83.026,256900000.0
2006-03-29 12:11:00,83.022,83.037,83.004,83.016,257000003.0
2006-03-29 12:12:00,83.039,83.046,83.024,83.042,214300000.0
2006-03-29 12:13:00,83.037,83.044,83.01,83.01,191899998.0
2006-03-29 12:14:00,83.006,83.027,83.001,83.023,241499998.0
2006-03-29 12:15:00,83.001,83.019,82.988,82.998,88400001.0
2006-03-29 12:16:00,82.98,83.014,82.98,83.008,113500001.0
2006-03-29 12:17:00,83.012,83.019,82.997,82.999,124900000.0
2006-03-29 12:18:00,83.01,83.01,82.979,82.99,226399997.0
2006-03-29 12:19:00,82.999,83.014,82.979,82.996,117600001.0
2006-03-29 12:20:00,82.991,83.011,82.973,83.01,294599997.0
2006-03-29 12:21:00,82.987,83.009,82.986,83.006,107400000.0
2006-03-29 12:22:00,83.017,83.021,82.999,83.02,231599999.0
2006-03-29 12:23:00,83.033,83.033,82.999,83.017,244200000.0
2006-03-29 12:24:00,83.026,83.026,82.982,82.982,248800000.0
2006-03-29 12:25:00,82.995,83.036,82.995,83.035,244399997.0
2006-03-29 12:26:00,83.014,83.033,83.003,83.021,238999998.0
2006-03-29 12:27:00,83.003,83.03,82.993,83.03,179300002.0
2006-03-29 12:28:00,83.024,83.035,83.002,83.002,300300004.0
2006-03-29 12:29:00,83.025,83.035,82.994,83.022,258599997.0
2006-03-29 12:30:00,83.031,83.031,83.0,83.0,189200000.0
2006-03-29 12:31:00,83.032,83.034,82.998,82.998,180200001.0
2006-03-29 12:32:00,82.997,83.019,82.99,83.009,221599999.0
2006-03-29 12:33:00,82.987,83.012,82.98,83.008,260799996.0
2006-03-29 12:34:00,83.018,83.02,82.996,82.998,202199999.0
2006-03-29 12:35:00,83.023,83.033,83.013,83.013,166200001.0
2006-03-29 12:36:00,83.01,83.032,83.003,83.022,260000002.0
2006-03-29 12:37:00,83.017,83.019,82.997,83.008,199000001.0
2006-03-29 12:38:00,83.006,83.026,83.0,83.008,167999999.0
2006-03-29 12:39:00,83.022,83.023,82.999,83.003,145399997.0
2006-03-29 12:40:00,82.983,83.006,82.951,82.99,180900001.0
2006-03-29 12:41:00,82.972,82.989,82.962,82.984,218200002.0
2006-03-29 12:42:00,82.983,82.99,82.968,82.97,259499998.0
2006-03-29 12:43:00,82.959,82.984,82.952,82.972,334600000.0
2006-03-29 12:44:00,82.973,82.983,82.954,82.978,177900002.0
2006-03-29 12:45:00,82.985,82.995,82.965,82.981,101000000.0
2006-03-29 12:46:00,82.968,82.999,82.968,82.994,137799999.0
2006-03-29 12:47:00,82.993,83.016,82.935,83.0,199999999.0
2006-03-29 12:48:00,82.996,82.996,82.963,82.963,159199997.0
2006-03-29 12:49:00,82.975,82.975,82.949,82.96,190800000.0
2006-03-29 12:50:00,82.954,82.973,82.951,82.965,153300003.0
2006-03-29 12:51:00,82.939,82.966,82.934,82.958,259399999.0
2006-03-29 12:52:00,82.942,82.957,82.931,82.957,181500003.0
2006-03-29 12:53:00,82.95,82.964,82.911,82.911,233200002.0
2006-03-29 12:54:00,82.917,82.933,82.91,82.926,215099994.0
2006-03-29 12:55:00,82.915,82.915,82.876,82.89,195500001.0
2006-03-29 12:56:00,82.873,82.892,82.865,82.892,131900001.0
2006-03-29 12:57:00,82.869,82.896,82.869,82.895,122700000.0
2006-03-29 12:58:00,82.902,82.916,82.886,82.903,182199998.0
2006-03-29 12:59:00,82.898,82.924,82.897,82.92,158099999.0
2006-03-29 13:00:00,82.902,82.92,82.896,82.902,278499999.0
2006-03-29 13:01:00,82.906,82.927,82.886,82.914,219699999.0
2006-03-29 13:02:00,82.923,82.927,82.901,82.902,173100000.0
2006-03-29 13:03:00,82.913,82.935,82.897,82.932,188900000.0
2006-03-29 13:04:00,82.937,82.951,82.922,82.933,178900001.0
2006-03-29 13:05:00,82.934,82.959,82.931,82.953,162099999.0
2006-03-29 13:06:00,82.965,82.973,82.946,82.958,225600002.0
2006-03-29 13:07:00,82.978,82.978,82.949,82.952,238999996.0
2006-03-29 13:08:00,82.961,82.985,82.943,82.985,177199999.0
2006-03-29 13:09:00,82.972,82.994,82.969,82.983,245200000.0
2006-03-29 13:10:00,82.971,82.987,82.957,82.987,239799996.0
2006-03-29 13:11:00,82.968,82.988,82.967,82.988,117600000.0
2006-03-29 13:12:00,82.985,82.985,82.94,82.959,208299999.0
2006-03-29 13:13:00,82.985,82.985,82.951,82.96,245300003.0
2006-03-29 13:14:00,82.964,82.979,82.947,82.979,163800002.0
2006-03-29 13:15:00,82.989,82.994,82.966,82.974,223600001.0
2006-03-29 13:16:00,82.977,83.005,82.977,83.005,217900001.0
2006-03-29 13:17:00,82.98,83.006,82.98,83.002,193700002.0
2006-03-29 13:18:00,82.983,83.006,82.978,83.006,217600003.0
2006-03-29 13:19:00,82.988,83.013,82.987,83.011,319899999.0
2006-03-29 13:20:00,82.997,83.013,82.984,82.984,140800001.0
2006-03-29 13:21:00,82.998,83.013,82.986,82.992,281200003.0
2006-03-29 13:22:00,82.992,83.013,82.992,83.013,95600000.0
2006-03-29 13:23:00,82.994,83.011,82.99,83.008,153100003.0
2006-03-29 13:24:00,82.993,83.012,82.983,83.012,211400002.0
2006-03-29 13:25:00,83.017,83.045,83.004,83.03,189200002.0
2006-03-29 13:26:00,83.045,83.045,82.997,83.002,158300000.0
2006-03-29 13:27:00,82.998,83.0,82.954,82.954,256100000.0
2006-03-29 13:28:00,82.964,82.975,82.944,82.96,283100003.0
2006-03-29 13:29:00,82.958,82.958,82.917,82.927,169499998.0
2006-03-29 13:30:00,82.915,82.946,82.915,82.929,172799997.0
2006-03-29 13:31:00,82.91,82.928,82.891,82.915,302800001.0
2006-03-29 13:32:00,82.913,82.914,82.897,82.899,166800000.0
2006-03-29 13:33:00,82.886,82.921,82.886,82.906,200099998.0
2006-03-29 13:34:00,82.887,82.908,82.88,82.908,269799995.0
2006-03-29 13:35:00,82.917,82.917,82.891,82.902,125499998.0
2006-03-29 13:36:00,82.904,82.909,82.881,82.881,236999996.0
2006-03-29 13:37:00,82.903,82.936,82.893,82.936,262099999.0
2006-03-29 13:38:00,82.935,82.943,82.914,82.918,206800000.0
2006-03-29 13:39:00,82.941,82.941,82.905,82.915,149499998.0
2006-03-29 13:40:00,82.917,82.943,82.911,82.943,222099999.0
2006-03-29 13:41:00,82.925,82.938,82.903,82.921,113299999.0
2006-03-29 13:42:00,82.924,82.93,82.899,82.902,204899999.0
2006-03-29 13:43:00,82.912,82.967,82.912,82.944,140600000.0
2006-03-29 13:44:00,82.93,82.95,82.926,82.947,256000003.0
2006-03-29 13:45:00,82.932,82.964,82.913,82.964,212499998.0
2006-03-29 13:46:00,82.955,82.979,82.953,82.958,196899997.0
2006-03-29 13:47:00,82.957,82.988,82.955,82.973,180400000.0
2006-03-29 13:48:00,82.97,82.981,82.956,82.973,277300003.0
2006-03-29 13:49:00,82.965,82.985,82.961,82.979,153300001.0
2006-03-29 13:50:00,82.955,82.984,82.938,82.954,117499999.0
2006-03-29 13:51:00,82.955,82.975,82.95,82.967,195400003.0
2006-03-29 13:52:00,82.958,82.981,82.954,82.981,190100001.0
2006-03-29 13:53:00,82.985,82.985,82.959,82.975,167699996.0
2006-03-29 13:54:00,82.968,82.982,82.952,82.973,141299998.0
2006-03-29 13:55:00,82.963,82.985,82.955,82.97,356899997.0
2006-03-29 13:56:00,82.971,82.977,82.948,82.952,202199999.0
2006-03-29 13:57:00,82.948,82.976,82.948,82.973,225700001.0
2006-03-29 13:58:00,82.963,82.977,82.945,82.96,147299999.0
2006-03-29 13:59:00,82.954,82.973,82.941,82.973,118300000.0
2006-03-29 14:00:00,82.973,82.997,82.966,82.997,133399998.0
2006-03-29 14:01:00,82.99,83.001,82.972,82.999,151400002.0
2006-03-29 14:02:00,82.986,82.986,82.956,82.956,222300003.0
2006-03-29 14:03:00,82.971,82.971,82.941,82.95,79400000.0
2006-03-29 14:04:00,82.955,82.968,82.942,82.968,183200003.0
2006-03-29 14:05:00,82.958,82.958,82.903,82.903,91399999.0
2006-03-29 14:06:00,82.879,82.92,82.879,82.905,178299995.0
2006-03-29 14:07:00,82.908,82.922,82.896,82.904,229600001.0
2006-03-29 14:08:00,82.905,82.922,82.9,82.92,234599997.0
2006-03-29 14:09:00,82.924,82.938,82.908,82.913,149800000.0
2006-03-29 14:10:00,82.934,82.953,82.929,82.953,86300000.0
2006-03-29 14:11:00,82.938,82.953,82.921,82.935,252699997.0
2006-03-29 14:12:00,82.916,82.946,82.908,82.946,117399998.0
2006-03-29 14:13:00,82.927,82.944,82.925,82.94,204399999.0
2006-03-29 14:14:00,82.923,82.945,82.923,82.943,185700004.0
2006-03-29 14:15:00,82.936,82.975,82.927,82.975,296700002.0
2006-03-29 14:16:00,82.959,82.979,82.955,82.973,257400000.0
2006-03-29 14:17:00,82.972,82.98,82.953,82.959,188900000.0
2006-03-29 14:18:00,82.912,82.942,82.864,82.879,187500000.0
2006-03-29 14:19:00,82.849,82.882,82.845,82.882,211200001.0
2006-03-29 14:20:00,82.869,82.886,82.856,82.873,227299996.0
2006-03-29 14:21:00,82.869,82.869,82.83,82.838,124799998.0
2006-03-29 14:22:00,82.852,82.852,82.819,82.824,203799998.0
2006-03-29 14:23:00,82.817,82.838,82.812,82.83,292799999.0
2006-03-29 14:24:00,82.808,82.833,82.801,82.816,244600000.0
2006-03-29 14:25:00,82.801,82.824,82.782,82.795,129000001.0
2006-03-29 14:26:00,82.816,82.832,82.798,82.814,152700000.0
2006-03-29 14:27:00,82.793,82.817,82.767,82.781,145499997.0
2006-03-29 14:28:00,82.783,82.788,82.76,82.773,198600001.0
2006-03-29 14:29:00,82.795,82.813,82.778,82.813,296599998.0
2006-03-29 14:30:00,82.791,82.817,82.785,82.788,359800000.0
2006-03-29 14:31:00,82.779,82.794,82.766,82.779,208900005.0
2006-03-29 14:32:00,82.78,82.78,82.761,82.768,201999996.0
2006-03-29 14:33:00,82.77,82.776,82.748,82.748,149300000.0
2006-03-29 14:34:00,82.779,82.829,82.779,82.828,234500002.0
2006-03-29 14:35:00,82.817,82.843,82.817,82.835,168799998.0
2006-03-29 14:36:00,82.826,82.842,82.821,82.837,183700001.0
2006-03-29 14:37:00,82.839,82.855,82.823,82.837,160400002.0
2006-03-29 14:38:00,82.846,82.865,82.829,82.857,132300001.0
2006-03-29 14:39:00,82.859,82.87,82.84,82.865,90899999.0
2006-03-29 14:40:00,82.865,82.892,82.853,82.877,171499997.0
2006-03-29 14:41:00,82.892,82.9,82.838,82.885,152399998.0
2006-03-29 14:42:00,82.903,82.916,82.889,82.889,188200001.0
2006-03-29 14:43:00,82.918,82.934,82.912,82.925,173699996.0
2006-03-29 14:44:00,82.923,82.955,82.917,82.941,193800000.0
2006-03-29 14:45:00,82.943,82.959,82.928,82.93,246700001.0
2006-03-29 14:46:00,82.936,82.963,82.936,82.963,191499995.0
2006-03-29 14:47:00,82.96,82.972,82.922,82.922,303000000.0
2006-03-29 14:48:00,82.925,82.954,82.911,82.934,122000000.0
2006-03-29 14:49:00,82.945,82.963,82.935,82.937,216299999.0
2006-03-29 14:50:00,82.955,82.973,82.944,82.963,91900001.0
2006-03-29 14:51:00,82.951,82.966,82.927,82.949,137900000.0
2006-03-29 14:52:00,82.948,82.962,82.938,82.954,248500002.0
2006-03-29 14:53:00,82.955,82.958,82.932,82.935,189099998.0
2006-03-29 14:54:00,82.933,82.965,82.933,82.962,195400001.0
2006-03-29 14:55:00,82.965,82.977,82.952,82.977,113800000.0
2006-03-29 14:56:00,82.966,82.991,82.966,82.985,180699999.0
2006-03-29 14:57:00,82.992,82.997,82.974,82.974,177499999.0
2006-03-29 14:58:00,82.972,83.002,82.97,82.971,206100003.0
2006-03-29 14:59:00,82.956,82.991,82.955,82.991,230299998.0
2006-03-29 15:00:00,82.98,82.992,82.959,82.985,227399997.0
2006-03-29 15:01:00,82.968,82.989,82.959,82.985,214699998.0
2006-03-29 15:02:00,82.993,83.021,82.983,83.002,167500004.0
2006-03-29 15:03:00,83.011,83.011,82.979,82.979,211399998.0
2006-03-29 15:04:00,82.973,82.991,82.972,82.991,179999998.0
2006-03-29 15:05:00,82.998,82.998,82.971,82.981,352199997.0
2006-03-29 15:06:00,82.98,82.994,82.963,82.994,340500000.0
2006-03-29 15:07:00,82.969,83.004,82.925,83.002,202300002.0
2006-03-29 15:08:00,82.993,83.017,82.991,83.011,193599998.0
2006-03-29 15:09:00,82.995,83.027,82.991,83.006,144099998.0
2006-03-29 15:10:00,82.987,83.003,82.972,83.003,289299998.0
2006-03-29 15:11:00,82.994,83.008,82.977,82.999,74500000.0
2006-03-29 15:12:00,82.978,83.007,82.978,83.003,200900001.0
2006-03-29 15:13:00,82.998,83.032,82.998,83.025,162299999.0
2006-03-29 15:14:00,83.029,83.045,83.021,83.043,188900002.0
2006-03-29 15:15:00,83.017,83.043,83.016,83.017,96900000.0
2006-03-29 15:16:00,83.03,83.03,82.989,82.989,91500000.0
2006-03-29 15:17:00,82.989,83.028,82.969,83.0,208400001.0
2006-03-29 15:18:00,83.012,83.043,83.012,83.038,268299998.0
2006-03-29 15:19:00,83.032,83.067,83.004,83.049,237899996.0
2006-03-29 15:20:00,83.085,83.09,83.052,83.09,163399999.0
2006-03-29 15:21:00,83.066,83.086,83.062,83.066,222299999.0
2006-03-29 15:22:00,83.04,83.079,83.04,83.079,54000000.0
2006-03-29 15:23:00,83.088,83.095,83.066,83.066,232100000.0
2006-03-29 15:24:00,83.078,83.094,83.058,83.072,272100000.0
2006-03-29 15:25:00,83.085,83.1,83.077,83.1,67400000.0
2006-03-29 15:26:00,83.094,83.099,83.08,83.088,289900002.0
2006-03-29 15:27:00,83.092,83.109,83.078,83.082,118000000.0
2006-03-29 15:28:00,83.092,83.11,83.09,83.103,115299999.0
2006-03-29 15:29:00,83.1,83.11,83.075,83.103,235499998.0
2006-03-29 15:30:00,83.09,83.145,83.09,83.145,211299997.0
2006-03-29 15:31:00,83.122,83.139,83.104,83.116,85900000.0
2006-03-29 15:32:00,83.079,83.1,83.071,83.1,155100000.0
2006-03-29 15:33:00,83.088,83.101,83.064,83.088,400200002.0
2006-03-29 15:34:00,83.077,83.096,83.072,83.096,127900001.0
2006-03-29 15:35:00,83.083,83.103,83.083,83.094,78700000.0
2006-03-29 15:36:00,83.082,83.096,83.071,83.096,133600000.0
2006-03-29 15:37:00,83.084,83.098,83.065,83.082,95499999.0
2006-03-29 15:38:00,83.078,83.108,83.074,83.097,115500000.0
2006-03-29 15:39:00,83.076,83.1,83.076,83.1,186400004.0
2006-03-29 15:40:00,83.096,83.114,83.028,83.1,169499999.0
2006-03-29 15:41:00,83.084,83.113,83.084,83.102,108299999.0
2006-03-29 15:42:00,83.106,83.114,83.088,83.097,126399999.0
2006-03-29 15:43:00,83.095,83.112,83.083,83.105,219100000.0
2006-03-29 15:44:00,83.102,83.111,83.078,83.078,185199995.0
2006-03-29 15:45:00,83.106,83.106,83.067,83.067,285600001.0
2006-03-29 15:46:00,83.087,83.099,83.071,83.072,224899999.0
2006-03-29 15:47:00,83.085,83.089,83.067,83.074,230600000.0
2006-03-29 15:48:00,83.056,83.077,83.051,83.063,268799999.0
2006-03-29 15:49:00,83.056,83.068,83.046,83.049,216399998.0
2006-03-29 15:50:00,83.056,83.068,83.042,83.064,130400000.0
2006-03-29 15:51:00,83.046,83.072,83.039,83.072,143899999.0
2006-03-29 15:52:00,83.075,83.075,83.044,83.052,297299998.0
2006-03-29 15:53:00,83.052,83.073,83.052,83.066,155999999.0
2006-03-29 15:54:00,83.062,83.073,83.045,83.057,185100000.0
2006-03-29 15:55:00,83.051,83.071,83.05,83.071,147400000.0
2006-03-29 15:56:00,83.085,83.108,83.076,83.089,241699999.0
2006-03-29 15:57:00,83.075,83.118,83.075,83.09,219800000.0
2006-03-29 15:58:00,83.097,83.118,83.092,83.118,239299999.0
2006-03-29 15:59:00,83.105,83.136,83.105,83.125,116100000.0
2006-03-29 16:00:00,83.122,83.174,83.113,83.14,310899998.0
2006-03-29 16:01:00,83.159,83.176,83.149,83.173,134300000.0
2006-03-29 16:02:00,83.149,83.179,83.149,83.171,198300001.0
2006-03-29 16:03:00,83.157,83.191,83.146,83.183,231399999.0
2006-03-29 16:04:00,83.197,83.207,83.183,83.187,157500001.0
2006-03-29 16:05:00,83.193,83.211,83.181,83.199,198800003.0
2006-03-29 16:06:00,83.196,83.207,83.178,83.18,186000003.0
2006-03-29 16:07:00,83.197,83.201,83.175,83.176,119000001.0
2006-03-29 16:08:00,83.194,83.196,83.169,83.184,136400001.0
2006-03-29 16:09:00,83.195,83.205,83.172,83.183,198699999.0
2006-03-29 16:10:00,83.192,83.211,83.183,83.206,195399996.0
2006-03-29 16:11:00,83.202,83.218,83.181,83.195,152700000.0
2006-03-29 16:12:00,83.21,83.218,83.194,83.2,134099999.0
2006-03-29 16:13:00,83.222,83.222,83.204,83.205,177800001.0
2006-03-29 16:14:00,83.169,83.23,83.169,83.23,173400001.0
2006-03-29 16:15:00,83.229,83.229,83.202,83.215,192900001.0
2006-03-29 16:16:00,83.21,83.216,83.192,83.201,157999999.0
2006-03-29 16:17:00,83.212,83.212,83.176,83.201,384100002.0
2006-03-29 16:18:00,83.198,83.212,83.18,83.2,318299999.0
2006-03-29 16:19:00,83.184,83.201,83.172,83.19,109800001.0
2006-03-29 16:20:00,83.193,83.195,83.165,83.168,231799998.0
2006-03-29 16:21:00,83.177,83.194,83.163,83.166,282100003.0
2006-03-29 16:22:00,83.192,83.207,83.185,83.189,287599996.0
2006-03-29 16:23:00,83.207,83.207,83.176,83.176,248900000.0
2006-03-29 16:24:00,83.19,83.19,83.169,83.173,95499998.0
2006-03-29 16:25:00,83.171,83.186,83.123,83.123,191900002.0
2006-03-29 16:26:00,83.134,83.146,83.107,83.115,158600000.0
2006-03-29 16:27:00,83.109,83.123,83.086,83.108,238699996.0
2006-03-29 16:28:00,83.111,83.13,83.088,83.097,206800001.0
2006-03-29 16:29:00,83.108,83.108,83.078,83.085,152300001.0
2006-03-29 16:30:00,83.074,83.095,83.052,83.079,317200003.0
2006-03-29 16:31:00,83.045,83.065,83.02,83.031,148899998.0
2006-03-29 16:32:00,83.033,83.05,83.015,83.021,159500000.0
2006-03-29 16:33:00,83.014,83.039,83.012,83.028,112699999.0
2006-03-29 16:34:00,82.996,83.068,82.996,83.068,135399998.0
2006-03-29 16:35:00,83.053,83.08,83.05,83.065,175699999.0
2006-03-29 16:36:00,83.057,83.099,83.057,83.083,120100000.0
2006-03-29 16:37:00,83.099,83.1,83.065,83.07,139699999.0
2006-03-29 16:38:00,83.07,83.092,83.067,83.088,220900000.0
2006-03-29 16:39:00,83.072,83.085,83.043,83.06,198000000.0
2006-03-29 16:40:00,83.056,83.084,83.052,83.075,199100001.0
2006-03-29 16:41:00,83.079,83.088,83.061,83.073,187699999.0
2006-03-29 16:42:00,83.057,83.074,83.042,83.065,276100001.0
2006-03-29 16:43:00,83.056,83.064,83.034,83.047,159100001.0
2006-03-29 16:44:00,83.049,83.074,83.044,83.049,224100000.0
2006-03-29 16:45:00,83.064,83.064,83.044,83.047,156399998.0
2006-03-29 16:46:00,83.063,83.069,83.04,83.056,267000000.0
2006-03-29 16:47:00,83.07,83.075,83.052,83.062,138600002.0
2006-03-29 16:48:00,83.072,83.074,83.036,83.036,303200001.0
2006-03-29 16:49:00,83.055,83.055,83.017,83.017,196899999.0
2006-03-29 16:50:00,83.017,83.045,83.016,83.038,267199998.0
2006-03-29 16:51:00,83.042,83.076,83.042,83.075,139299998.0
2006-03-29 16:52:00,83.06,83.087,83.051,83.087,243800001.0
2006-03-29 16:53:00,83.081,83.081,83.055,83.055,143300001.0
2006-03-29 16:54:00,83.047,83.091,83.047,83.086,172099998.0
2006-03-29 16:55:00,83.063,83.086,83.06,83.082,212100002.0
2006-03-29 16:56:00,83.081,83.091,83.064,83.081,136399999.0
2006-03-29 16:57:00,83.086,83.096,83.065,83.08,198699999.0
2006-03-29 16:58:00,83.066,83.088,83.05,83.073,252700001.0
2006-03-29 16:59:00,83.059,83.084,83.052,83.066,140100000.0
2006-03-29 17:00:00,83.058,83.074,83.026,83.026,113899998.0
2006-03-29 17:01:00,83.047,83.077,83.031,83.04,182199999.0
2006-03-29 17:02:00,83.048,83.075,83.048,83.073,156200000.0
2006-03-29 17:03:00,83.08,83.101,83.058,83.087,286100000.0
2006-03-29 17:04:00,83.112,83.112,83.074,83.074,123700002.0
2006-03-29 17:05:00,83.078,83.1,83.078,83.097,100100001.0
2006-03-29 17:06:00,83.076,83.092,83.052,83.066,79300000.0
2006-03-29 17:07:00,83.075,83.09,83.063,83.08,222400002.0
2006-03-29 17:08:00,83.07,83.085,83.058,83.084,156299999.0
2006-03-29 17:09:00,83.066,83.088,83.052,83.082,168699999.0
2006-03-29 17:10:00,83.11,83.138,83.102,83.11,283200000.0
2006-03-29 17:11:00,83.113,83.144,83.107,83.122,295600000.0
2006-03-29 17:12:00,83.105,83.122,83.095,83.108,177999995.0
2006-03-29 17:13:00,83.087,83.112,83.087,83.103,258299999.0
2006-03-29 17:14:00,83.097,83.097,83.067,83.072,135199996.0
2006-03-29 17:15:00,83.085,83.102,83.066,83.085,229499998.0
2006-03-29 17:16:00,83.099,83.099,83.072,83.078,153999998.0
2006-03-29 17:17:00,83.083,83.108,83.075,83.075,209000001.0
2006-03-29 17:18:00,83.081,83.103,83.073,83.095,157900000.0
2006-03-29 17:19:00,83.074,83.102,83.071,83.09,232199995.0
2006-03-29 17:20:00,83.076,83.097,83.067,83.095,201600001.0
2006-03-29 17:21:00,83.1,83.106,83.071,83.092,195800000.0
2006-03-29 17:22:00,83.093,83.106,83.08,83.1,283999999.0
2006-03-29 17:23:00,83.094,83.133,83.094,83.114,228399999.0
2006-03-29 17:24:00,83.088,83.123,83.081,83.081,106500000.0
2006-03-29 17:25:00,83.078,83.151,83.078,83.151,323500002.0
2006-03-29 17:26:00,83.128,83.155,83.121,83.131,167800001.0
2006-03-29 17:27:00,83.123,83.123,83.094,83.109,144700002.0
2006-03-29 17:28:00,83.092,83.11,83.087,83.103,198100002.0
2006-03-29 17:29:00,83.101,83.128,83.082,83.115,210300000.0
2006-03-29 17:30:00,83.124,83.128,83.102,83.108,249699997.0
2006-03-29 17:31:00,83.105,83.105,83.069,83.076,145599999.0
2006-03-29 17:32:00,83.077,83.122,83.077,83.122,154199998.0
2006-03-29 17:33:00,83.135,83.161,83.123,83.129,175099998.0
2006-03-29 17:34:00,83.153,83.159,83.123,83.159,264400002.0
2006-03-29 17:35:00,83.161,83.187,83.151,83.171,221800003.0
2006-03-29 17:36:00,83.167,83.168,83.134,83.159,136100001.0
2006-03-29 17:37:00,83.154,83.169,83.149,83.163,157399997.0
2006-03-29 17:38:00,83.153,83.17,83.14,83.153,222199998.0
2006-03-29 17:39:00,83.167,83.176,83.135,83.148,240900000.0
2006-03-29 17:40:00,83.162,83.162,83.124,83.129,211200000.0
2006-03-29 17:41:00,83.153,83.165,83.116,83.116,223700000.0
2006-03-29 17:42:00,83.148,83.157,83.125,83.149,400600003.0
2006-03-29 17:43:00,83.141,83.157,83.129,83.152,87899999.0
2006-03-29 17:44:00,83.134,83.162,83.128,83.162,274799999.0
2006-03-29 17:45:00,83.152,83.175,83.135,83.142,231199996.0
2006-03-29 17:46:00,83.159,83.172,83.15,83.154,150400004.0
2006-03-29 17:47:00,83.169,83.19,83.149,83.174,129199999.0
2006-03-29 17:48:00,83.177,83.205,83.157,83.17,188699999.0
2006-03-29 17:49:00,83.167,83.174,83.144,83.15,162700004.0
2006-03-29 17:50:00,83.163,83.175,83.149,83.158,138700000.0
2006-03-29 17:51:00,83.146,83.163,83.138,83.162,352799999.0
2006-03-29 17:52:00,83.173,83.173,83.149,83.149,124700000.0
2006-03-29 17:53:00,83.151,83.164,83.138,83.164,256499999.0
2006-03-29 17:54:00,83.168,83.178,83.149,83.168,115900001.0
2006-03-29 17:55:00,83.145,83.173,83.12,83.126,234100002.0
2006-03-29 17:56:00,83.116,83.126,83.099,83.112,165599998.0
2006-03-29 17:57:00,83.097,83.119,83.078,83.091,150100000.0
2006-03-29 17:58:00,83.092,83.119,83.081,83.081,293400002.0
2006-03-29 17:59:00,83.101,83.101,83.069,83.077,282899999.0
2006-03-29 18:00:00,83.072,83.103,83.041,83.067,229100001.0
2006-03-29 18:01:00,83.086,83.111,83.063,83.101,1284799996.0
2006-03-29 18:02:00,83.118,83.136,83.1,83.127,2013100002.0
2006-03-29 18:03:00,83.17,83.18,83.14,83.16,1703499995.0
2006-03-29 18:04:00,83.096,83.121,83.089,83.098,1703499995.0
2006-03-29 18:05:00,83.099,83.132,83.09,83.1,2018199988.0
2006-03-29 18:06:00,83.098,83.122,83.085,83.116,1715999995.0
2006-03-29 18:07:00,83.078,83.116,83.078,83.108,1882899998.0
2006-03-29 18:08:00,83.112,83.139,83.092,83.106,2000899994.0
2006-03-29 18:09:00,83.115,83.136,83.107,83.132,1748299999.0
2006-03-29 18:10:00,83.134,83.143,83.118,83.119,1801199998.0
2006-03-29 18:11:00,83.145,83.165,83.131,83.136,1069899996.0
2006-03-29 18:12:00,83.134,83.16,83.134,83.138,1406300006.0
2006-03-29 18:13:00,83.126,83.148,83.113,83.128,1502599995.0
2006-03-29 18:14:00,83.125,83.139,83.11,83.124,1649099992.0
2006-03-29 18:15:00,83.108,83.143,83.108,83.114,2035400001.0
2006-03-29 18:16:00,83.103,83.124,83.09,83.112,2125700000.0
2006-03-29 18:17:00,83.098,83.134,83.096,83.116,759699996.0
2006-03-29 18:18:00,83.098,83.111,83.075,83.111,1127799995.0
2006-03-29 18:19:00,83.107,83.115,83.078,83.11,1929899992.0
2006-03-29 18:20:00,83.113,83.143,83.108,83.119,1569999997.0
2006-03-29 18:21:00,83.118,83.127,83.087,83.087,1521599994.0
2006-03-29 18:22:00,83.085,83.098,83.035,83.067,1720999992.0
2006-03-29 18:23:00,83.14,83.15,83.06,83.11,1715699988.0
2006-03-29 18:24:00,83.09,83.122,83.087,83.1,1715699988.0
2006-03-29 18:25:00,83.14,83.18,83.12,83.14,1455899990.0
2006-03-29 18:26:00,83.092,83.118,83.082,83.099,1455899990.0
2006-03-29 18:27:00,83.072,83.091,83.039,83.05,1442700002.0
2006-03-29 18:28:00,83.055,83.1,83.04,83.095,997600006.0
2006-03-29 18:29:00,83.08,83.095,83.057,83.09,1593400002.0
2006-03-29 18:30:00,83.061,83.084,83.054,83.084,642800002.0
2006-03-29 18:31:00,83.068,83.084,83.043,83.062,1047299994.0
2006-03-29 18:32:00,83.065,83.074,83.038,83.044,1722099993.0
2006-03-29 18:33:00,83.041,83.067,83.031,83.06,2023299988.0
2006-03-29 18:34:00,83.045,83.066,83.03,83.054,1587699997.0
2006-03-29 18:35:00,83.054,83.086,83.051,83.073,1441499994.0
2006-03-29 18:36:00,83.077,83.077,83.043,83.055,1687599999.0
2006-03-29 18:37:00,83.054,83.062,83.031,83.037,1336400002.0
2006-03-29 18:38:00,83.06,83.068,83.034,83.054,637199998.0
2006-03-29 18:39:00,83.059,83.105,83.045,83.088,336499999.0
2006-03-29 18:40:00,83.108,83.108,83.058,83.058,694099994.0
2006-03-29 18:41:00,83.073,83.084,83.051,83.051,779700001.0
2006-03-29 18:42:00,83.047,83.076,83.045,83.075,610499996.0
2006-03-29 18:43:00,83.081,83.088,83.052,83.072,1356899999.0
2006-03-29 18:44:00,83.09,83.108,83.072,83.081,958499992.0
2006-03-29 18:45:00,83.092,83.126,83.091,83.108,1036299999.0
2006-03-29 18:46:00,83.1,83.127,83.091,83.127,704099997.0
2006-03-29 18:47:00,83.124,83.135,83.109,83.117,547299999.0
2006-03-29 18:48:00,83.098,83.113,83.086,83.098,602100002.0
2006-03-29 18:49:00,83.097,83.106,83.078,83.084,784600006.0
2006-03-29 18:50:00,83.089,83.12,83.069,83.085,848499999.0
2006-03-29 18:51:00,83.08,83.103,83.07,83.084,419000001.0
2006-03-29 18:52:00,83.092,83.112,83.079,83.112,763200004.0
2006-03-29 18:53:00,83.094,83.12,83.078,83.103,1015900000.0
2006-03-29 18:54:00,83.091,83.115,83.075,83.106,1075300007.0
2006-03-29 18:55:00,83.097,83.111,83.081,83.088,979300000.0
2006-03-29 18:56:00,83.073,83.095,83.062,83.078,843399997.0
2006-03-29 18:57:00,83.08,83.117,83.066,83.101,440700001.0
2006-03-29 18:58:00,83.085,83.123,83.08,83.098,1040299996.0
2006-03-29 18:59:00,83.085,83.098,83.074,83.098,1045999995.0
2006-03-29 19:00:00,83.097,83.105,83.075,83.08,783400000.0
2006-03-29 19:01:00,83.089,83.12,83.089,83.104,565099997.0
2006-03-29 19:02:00,83.107,83.118,83.092,83.11,316099997.0
2006-03-29 19:03:00,83.111,83.116,83.085,83.095,767299996.0
2006-03-29 19:04:00,83.117,83.139,83.096,83.115,666499999.0
2006-03-29 19:05:00,83.11,83.125,83.078,83.088,539199995.0
2006-03-29 19:06:00,83.084,83.114,83.076,83.095,526999998.0
2006-03-29 19:07:00,83.092,83.118,83.087,83.105,978699993.0
2006-03-29 19:08:00,83.109,83.135,83.108,83.132,787600001.0
2006-03-29 19:09:00,83.129,83.139,83.103,83.11,760600000.0
2006-03-29 19:10:00,83.107,83.126,83.092,83.112,626799999.0
2006-03-29 19:11:00,83.109,83.115,83.093,83.097,200899999.0
2006-03-29 19:12:00,83.105,83.125,83.094,83.112,270099998.0
2006-03-29 19:13:00,83.115,83.134,83.096,83.123,537700002.0
2006-03-29 19:14:00,83.126,83.142,83.102,83.106,532900002.0
2006-03-29 19:15:00,83.101,83.127,83.096,83.127,665599997.0
2006-03-29 19:16:00,83.125,83.126,83.1,83.109,294900002.0
2006-03-29 19:17:00,83.11,83.137,83.11,83.137,726699990.0
2006-03-29 19:18:00,83.132,83.147,83.118,83.118,503599998.0
2006-03-29 19:19:00,83.146,83.157,83.132,83.145,617200000.0
2006-03-29 19:20:00,83.157,83.163,83.135,83.135,322099999.0
2006-03-29 19:21:00,83.15,83.15,83.121,83.128,273999998.0
2006-03-29 19:22:00,83.127,83.146,83.085,83.145,406499995.0
2006-03-29 19:23:00,83.157,83.163,83.134,83.137,1648000007.0
2006-03-29 19:24:00,83.125,83.15,83.116,83.142,577899998.0
2006-03-29 19:25:00,83.142,83.143,83.114,83.133,857099995.0
2006-03-29 19:26:00,83.131,83.15,83.123,83.145,1246499997.0
2006-03-29 19:27:00,83.142,83.148,83.123,83.125,1018399999.0
2006-03-29 19:28:00,83.133,83.14,83.112,83.119,524900000.0
2006-03-29 19:29:00,83.134,83.144,83.109,83.124,696100002.0
2006-03-29 19:30:00,83.127,83.134,83.101,83.101,860200003.0
2006-03-29 19:31:00,83.095,83.118,83.09,83.108,574099994.0
2006-03-29 19:32:00,83.108,83.108,83.077,83.084,745999999.0
2006-03-29 19:33:00,83.105,83.119,83.09,83.102,628700001.0
2006-03-29 19:34:00,83.107,83.118,83.09,83.098,869899997.0
2006-03-29 19:35:00,83.116,83.116,83.081,83.083,674799994.0
2006-03-29 19:36:00,83.105,83.11,83.087,83.087,421699999.0
2006-03-29 19:37:00,83.106,83.107,83.079,83.089,240499996.0
2006-03-29 19:38:00,83.092,83.099,83.067,83.084,867900002.0
2006-03-29 19:39:00,83.052,83.09,83.052,83.085,908000005.0
2006-03-29 19:40:00,83.07,83.09,83.06,83.08,862999996.0
2006-03-29 19:41:00,83.07,83.095,83.063,83.09,912100002.0
2006-03-29 19:42:00,83.068,83.087,83.05,83.05,557000001.0
2006-03-29 19:43:00,83.047,83.075,83.04,83.05,275100001.0
2006-03-29 19:44:00,83.045,83.059,83.028,83.028,486600004.0
2006-03-29 19:45:00,83.05,83.06,83.03,83.047,488500001.0
2006-03-29 19:46:00,83.048,83.052,83.027,83.035,551499994.0
2006-03-29 19:47:00,83.03,83.06,83.03,83.048,208500000.0
2006-03-29 19:48:00,83.024,83.05,83.007,83.021,979400001.0
2006-03-29 19:49:00,83.02,83.071,83.018,83.065,634699999.0
2006-03-29 19:50:00,83.041,83.07,83.027,83.044,407899997.0
2006-03-29 19:51:00,83.046,83.053,83.031,83.036,249800000.0
2006-03-29 19:52:00,83.044,83.079,83.024,83.079,370200000.0
2006-03-29 19:53:00,83.086,83.086,83.054,83.054,621299999.0
2006-03-29 19:54:00,83.041,83.07,83.018,83.032,962299987.0
2006-03-29 19:55:00,83.024,83.052,83.022,83.049,461599999.0
2006-03-29 19:56:00,83.052,83.065,83.033,83.041,460699999.0
2006-03-29 19:57:00,83.047,83.062,83.025,83.037,408400000.0
2006-03-29 19:58:00,83.038,83.057,83.022,83.026,821099995.0
2006-03-29 19:59:00,83.035,83.035,82.998,82.998,766999999.0
2006-03-29 20:00:00,83.005,83.028,83.002,83.015,502800005.0
2006-03-29 20:01:00,83.012,83.031,82.993,83.011,521100002.0
2006-03-29 20:02:00,83.029,83.043,83.013,83.027,690400003.0
2006-03-29 20:03:00,83.014,83.045,83.012,83.034,312200002.0
2006-03-29 20:04:00,83.035,83.035,82.97,83.018,303100001.0
2006-03-29 20:05:00,83.02,83.046,82.995,83.046,467900001.0
2006-03-29 20:06:00,83.045,83.05,83.023,83.037,668900006.0
2006-03-29 20:07:00,83.021,83.046,83.013,83.046,556899999.0
2006-03-29 20:08:00,83.04,83.057,83.026,83.055,489400000.0
2006-03-29 20:09:00,83.062,83.1,83.05,83.063,487600001.0
2006-03-29 20:10:00,83.082,83.082,83.056,83.071,656299999.0
2006-03-29 20:11:00,83.042,83.065,83.037,83.051,848199995.0
2006-03-29 20:12:00,83.055,83.081,83.042,83.055,1336700002.0
2006-03-29 20:13:00,83.062,83.066,83.03,83.03,599699997.0
2006-03-29 20:14:00,83.05,83.056,83.02,83.041,455900001.0
2006-03-29 20:15:00,83.036,83.057,83.027,83.037,634699995.0
2006-03-29 20:16:00,83.055,83.055,83.006,83.016,723999995.0
2006-03-29 20:17:00,83.046,83.076,83.039,83.05,361899999.0
2006-03-29 20:18:00,83.033,83.055,83.033,83.04,210699998.0
2006-03-29 20:19:00,83.022,83.031,83.0,83.015,396999996.0
2006-03-29 20:20:00,83.004,83.051,83.004,83.05,662800003.0
2006-03-29 20:21:00,83.049,83.069,83.036,83.05,533799999.0
2006-03-29 20:22:00,83.059,83.092,83.054,83.067,732000003.0
2006-03-29 20:23:00,83.05,83.074,83.049,83.07,589299998.0
2006-03-29 20:24:00,83.065,83.077,83.046,83.05,498599999.0
2006-03-29 20:25:00,83.056,83.079,83.051,83.074,622600002.0
2006-03-29 20:26:00,83.083,83.092,83.056,83.06,492599998.0
2006-03-29 20:27:00,83.081,83.081,83.054,83.054,294800002.0
2006-03-29 20:28:00,83.053,83.081,83.045,83.07,918199996.0
2006-03-29 20:29:00,83.075,83.089,83.05,83.056,1615099997.0
2006-03-29 20:30:00,83.082,83.094,83.062,83.062,1455299999.0
2006-03-29 20:31:00,83.083,83.093,83.064,83.078,1055200003.0
2006-03-29 20:32:00,83.09,83.113,83.072,83.084,1179600001.0
2006-03-29 20:33:00,83.078,83.122,83.078,83.122,636499998.0
2006-03-29 20:34:00,83.128,83.128,83.096,83.098,415999995.0
2006-03-29 20:35:00,83.125,83.125,83.093,83.093,495200003.0
2006-03-29 20:36:00,83.104,83.125,83.102,83.123,559999997.0
2006-03-29 20:37:00,83.099,83.148,83.099,83.144,514999996.0
2006-03-29 20:38:00,83.127,83.147,83.117,83.135,965099995.0
2006-03-29 20:39:00,83.138,83.169,83.126,83.134,640299997.0
2006-03-29 20:40:00,83.156,83.174,83.141,83.141,1444000016.0
2006-03-29 20:41:00,83.17,83.184,83.152,83.16,929400005.0
2006-03-29 20:42:00,83.167,83.196,83.166,83.183,945000000.0
2006-03-29 20:43:00,83.174,83.176,83.156,83.163,887499992.0
2006-03-29 20:44:00,83.175,83.18,83.157,83.157,804699997.0
2006-03-29 20:45:00,83.18,83.18,83.147,83.16,516799999.0
2006-03-29 20:46:00,83.157,83.169,83.139,83.158,639399990.0
2006-03-29 20:47:00,83.155,83.178,83.147,83.165,1152499995.0
2006-03-29 20:48:00,83.164,83.177,83.142,83.158,679600004.0
2006-03-29 20:49:00,83.166,83.184,83.15,83.183,568600004.0
2006-03-29 20:50:00,83.191,83.201,83.151,83.184,1082100002.0
2006-03-29 20:51:00,83.175,83.184,83.16,83.161,468799993.0
2006-03-29 20:52:00,83.158,83.171,83.138,83.138,353800000.0
2006-03-29 20:53:00,83.145,83.155,83.125,83.127,1212400004.0
2006-03-29 20:54:00,83.137,83.15,83.116,83.128,427699997.0
2006-03-29 20:55:00,83.143,83.148,83.12,83.122,1266100001.0
2006-03-29 20:56:00,83.12,83.15,83.12,83.145,747900002.0
2006-03-29 20:57:00,83.127,83.143,83.115,83.134,691899997.0
2006-03-29 20:58:00,83.132,83.153,83.113,83.132,1485799996.0
2006-03-29 20:59:00,83.149,83.166,83.131,83.163,1115099994.0
2006-03-29 21:00:00,83.153,83.178,83.147,83.153,1226399995.0
2006-03-29 21:01:00,83.168,83.206,83.167,83.18,1106900002.0
2006-03-29 21:02:00,83.204,83.214,83.18,83.182,368899999.0
2006-03-29 21:03:00,83.175,83.192,83.164,83.177,337099998.0
2006-03-29 21:04:00,83.17,83.17,83.123,83.123,384600000.0
2006-03-29 21:05:00,83.139,83.178,83.111,83.139,627500000.0
2006-03-29 21:06:00,83.136,83.157,83.12,83.149,633400006.0
2006-03-29 21:07:00,83.119,83.15,83.109,83.148,611500002.0
2006-03-29 21:08:00,83.154,83.158,83.118,83.125,850599995.0
2006-03-29 21:09:00,83.148,83.179,83.137,83.159,288599999.0
2006-03-29 21:10:00,83.172,83.196,83.158,83.194,650899998.0
2006-03-29 21:11:00,83.196,83.205,83.177,83.179,593299991.0
2006-03-29 21:12:00,83.191,83.215,83.188,83.212,288899998.0
2006-03-29 21:13:00,83.199,83.22,83.192,83.195,331100000.0
2006-03-29 21:14:00,83.196,83.247,83.196,83.238,658300005.0
2006-03-29 21:15:00,83.22,83.25,83.214,83.24,769900000.0
2006-03-29 21:16:00,83.219,83.25,83.219,83.245,803099998.0
2006-03-29 21:17:00,83.234,83.259,83.228,83.25,874100000.0
2006-03-29 21:18:00,83.237,83.258,83.217,83.252,584300009.0
2006-03-29 21:19:00,83.254,83.313,83.245,83.292,755899996.0
2006-03-29 21:20:00,83.302,83.325,83.293,83.313,1315299999.0
2006-03-29 21:21:00,83.288,83.305,83.271,83.288,944399999.0
2006-03-29 21:22:00,83.264,83.283,83.252,83.27,893300009.0
2006-03-29 21:23:00,83.257,83.276,83.25,83.267,855400001.0
2006-03-29 21:24:00,83.262,83.272,83.241,83.241,974300003.0
2006-03-29 21:25:00,83.229,83.26,83.211,83.211,1143899991.0
2006-03-29 21:26:00,83.199,83.227,83.197,83.223,345999998.0
2006-03-29 21:27:00,83.213,83.232,83.206,83.23,366999998.0
2006-03-29 21:28:00,83.211,83.247,83.211,83.243,316700000.0
2006-03-29 21:29:00,83.23,83.254,83.228,83.25,557199993.0
2006-03-29 21:30:00,83.232,83.254,83.223,83.241,305299999.0
2006-03-29 21:31:00,83.252,83.258,83.228,83.246,481300006.0
2006-03-29 21:32:00,83.257,83.257,83.224,83.23,529499997.0
2006-03-29 21:33:00,83.246,83.258,83.227,83.246,519800002.0
2006-03-29 21:34:00,83.255,83.255,83.23,83.23,165599999.0
2006-03-29 21:35:00,83.247,83.263,83.235,83.24,459399996.0
2006-03-29 21:36:00,83.24,83.26,83.236,83.255,494000001.0
2006-03-29 21:37:00,83.241,83.278,83.241,83.25,603799993.0
2006-03-29 21:38:00,83.246,83.268,83.239,83.239,285599992.0
2006-03-29 21:39:00,83.25,83.261,83.234,83.234,317099999.0
2006-03-29 21:40:00,83.243,83.268,83.223,83.232,524600001.0
2006-03-29 21:41:00,83.242,83.266,83.242,83.255,426299999.0
2006-03-29 21:42:00,83.239,83.257,83.235,83.253,302399999.0
2006-03-29 21:43:00,83.234,83.247,83.212,83.242,371600000.0
2006-03-29 21:44:00,83.238,83.246,83.214,83.232,789900001.0
2006-03-29 21:45:00,83.238,83.243,83.206,83.222,321200000.0
2006-03-29 21:46:00,83.244,83.26,83.229,83.238,180900002.0
2006-03-29 21:47:00,83.253,83.258,83.23,83.238,420499996.0
2006-03-29 21:48:00,83.229,83.244,83.203,83.217,667799996.0
2006-03-29 21:49:00,83.213,83.22,83.187,83.2,239600000.0
2006-03-29 21:50:00,83.203,83.226,83.202,83.216,154700000.0
2006-03-29 21:51:00,83.215,83.223,83.198,83.208,337500000.0
2006-03-29 21:52:00,83.225,83.234,83.212,83.217,111100000.0
2006-03-29 21:53:00,83.221,83.248,83.221,83.248,554699999.0
2006-03-29 21:54:00,83.229,83.267,83.229,83.255,280600000.0
2006-03-29 21:55:00,83.245,83.252,83.226,83.226,231299999.0
2006-03-29 21:56:00,83.225,83.249,83.22,83.239,335999997.0
2006-03-29 21:57:00,83.231,83.252,83.222,83.24,164800004.0
2006-03-29 21:58:00,83.239,83.271,83.239,83.265,177100000.0
2006-03-29 21:59:00,83.258,83.287,83.254,83.26,395700000.0
2006-03-29 22:00:00,83.274,83.278,83.249,83.257,518500000.0
2006-03-29 22:01:00,83.262,83.275,83.238,83.259,738399995.0
2006-03-29 22:02:00,83.262,83.267,83.234,83.252,624599994.0
2006-03-29 22:03:00,83.268,83.29,83.255,83.259,453799998.0
2006-03-29 22:04:00,83.267,83.294,83.264,83.29,643000002.0
2006-03-29 22:05:00,83.263,83.284,83.256,83.269,254800004.0
2006-03-29 22:06:00,83.245,83.262,83.232,83.259,205199998.0
2006-03-29 22:07:00,83.255,83.26,83.236,83.247,274599998.0
2006-03-29 22:08:00,83.247,83.255,83.233,83.233,75600000.0
2006-03-29 22:09:00,83.241,83.241,83.21,83.21,244799999.0
2006-03-29 22:10:00,83.227,83.24,83.208,83.235,202600002.0
2006-03-29 22:11:00,83.212,83.237,83.212,83.228,400099992.0
2006-03-29 22:12:00,83.213,83.233,83.206,83.228,395699999.0
2006-03-29 22:13:00,83.21,83.23,83.192,83.205,473899999.0
2006-03-29 22:14:00,83.2,83.22,83.185,83.202,263300000.0
2006-03-29 22:15:00,83.205,83.225,83.191,83.213,177999998.0
2006-03-29 22:16:00,83.217,83.233,83.192,83.224,397000000.0
2006-03-29 22:17:00,83.204,83.232,83.204,83.217,196500000.0
2006-03-29 22:18:00,83.219,83.236,83.207,83.218,395100005.0
2006-03-29 22:19:00,83.23,83.261,83.225,83.261,276500001.0
2006-03-29 22:20:00,83.254,83.276,83.241,83.27,191500000.0
2006-03-29 22:21:00,83.275,83.275,83.24,83.245,181400003.0
2006-03-29 22:22:00,83.26,83.276,83.246,83.246,242799999.0
2006-03-29 22:23:00,83.251,83.251,83.22,83.23,559200003.0
2006-03-29 22:24:00,83.231,83.262,83.231,83.26,407099996.0
2006-03-29 22:25:00,83.252,83.274,83.252,83.269,182400001.0
2006-03-29 22:26:00,83.25,83.27,83.246,83.265,167400000.0
2006-03-29 22:27:00,83.243,83.262,83.224,83.262,738399995.0
2006-03-29 22:28:00,83.263,83.268,83.239,83.255,307700002.0
2006-03-29 22:29:00,83.255,83.277,83.245,83.276,236199999.0
2006-03-29 22:30:00,83.275,83.301,83.261,83.292,163499998.0
2006-03-29 22:31:00,83.3,83.309,83.259,83.281,502399998.0
2006-03-29 22:32:00,83.285,83.305,83.272,83.299,320099994.0
2006-03-29 22:33:00,83.288,83.315,83.271,83.302,770499990.0
2006-03-29 22:34:00,83.284,83.31,83.281,83.288,631299996.0
2006-03-29 22:35:00,83.299,83.328,83.292,83.328,162200000.0
2006-03-29 22:36:00,83.312,83.332,83.305,83.318,384999997.0
2006-03-29 22:37:00,83.322,83.324,83.3,83.3,237199998.0
2006-03-29 22:38:00,83.305,83.32,83.286,83.32,118100000.0
2006-03-29 22:39:00,83.295,83.311,83.28,83.3,231100000.0
2006-03-29 22:40:00,83.286,83.318,83.286,83.305,272999999.0
2006-03-29 22:41:00,83.285,83.31,83.28,83.305,314500001.0
2006-03-29 22:42:00,83.305,83.31,83.281,83.3,179200000.0
2006-03-29 22:43:00,83.304,83.307,83.27,83.292,239799999.0
2006-03-29 22:44:00,83.275,83.31,83.274,83.298,408799997.0
2006-03-29 22:45:00,83.3,83.312,83.269,83.282,430499998.0
2006-03-29 22:46:00,83.283,83.286,83.242,83.242,341400001.0
2006-03-29 22:47:00,83.275,83.292,83.258,83.284,218799996.0
2006-03-29 22:48:00,83.272,83.291,83.244,83.266,394299999.0
2006-03-29 22:49:00,83.244,83.282,83.231,83.263,195499999.0
2006-03-29 22:50:00,83.261,83.286,83.232,83.266,198000000.0
2006-03-29 22:51:00,83.278,83.289,83.244,83.253,211699999.0
2006-03-29 22:52:00,83.254,83.286,83.253,83.283,193899999.0
2006-03-29 22:53:00,83.282,83.298,83.257,83.29,574100000.0
2006-03-29 22:54:00,83.275,83.297,83.262,83.286,260399998.0
2006-03-29 22:55:00,83.262,83.289,83.253,83.273,214700001.0
2006-03-29 22:56:00,83.271,83.285,83.245,83.262,129300001.0
2006-03-29 22:57:00,83.283,83.285,83.243,83.262,384600000.0
2006-03-29 22:58:00,83.274,83.293,83.246,83.28,158600000.0
2006-03-29 22:59:00,83.25,83.274,83.174,83.181,583300001.0
2006-03-29 23:00:00,83.273,83.281,83.251,83.251,222899999.0
2006-03-29 23:01:00,83.267,83.274,83.191,83.252,237399998.0
2006-03-29 23:02:00,83.275,83.275,83.253,83.259,207299999.0
2006-03-29 23:03:00,83.256,83.277,83.244,83.266,302600000.0
2006-03-29 23:04:00,83.272,83.276,83.242,83.256,178099998.0
2006-03-29 23:05:00,83.25,83.268,83.241,83.261,181999998.0
2006-03-29 23:06:00,83.236,83.272,83.236,83.269,205399999.0
2006-03-29 23:07:00,83.26,83.274,83.245,83.268,120000000.0
2006-03-29 23:08:00,83.245,83.282,83.245,83.282,147100000.0
2006-03-29 23:09:00,83.285,83.3,83.274,83.296,202099999.0
2006-03-29 23:10:00,83.293,83.311,83.281,83.308,298399998.0
2006-03-29 23:11:00,83.322,83.322,83.283,83.289,213599995.0
2006-03-29 23:12:00,83.293,83.302,83.281,83.291,157000001.0
2006-03-29 23:13:00,83.287,83.316,83.287,83.313,102200001.0
2006-03-29 23:14:00,83.295,83.316,83.292,83.307,271999998.0
2006-03-29 23:15:00,83.308,83.316,83.289,83.291,255599999.0
2006-03-29 23:16:00,83.315,83.32,83.297,83.3,203099997.0
2006-03-29 23:17:00,83.312,83.317,83.284,83.293,160800001.0
2006-03-29 23:18:00,83.307,83.312,83.29,83.302,187499998.0
2006-03-29 23:19:00,83.317,83.317,83.281,83.282,175400000.0
2006-03-29 23:20:00,83.294,83.313,83.273,83.284,211500001.0
2006-03-29 23:21:00,83.279,83.298,83.269,83.285,126800001.0
2006-03-29 23:22:00,83.29,83.29,83.26,83.268,248800000.0
2006-03-29 23:23:00,83.284,83.284,83.236,83.236,269099999.0
2006-03-29 23:24:00,83.277,83.277,83.247,83.267,176599998.0
2006-03-29 23:25:00,83.263,83.265,83.222,83.229,131700001.0
2006-03-29 23:26:00,83.222,83.255,83.219,83.242,139599999.0
2006-03-29 23:27:00,83.229,83.248,83.215,83.234,136600001.0
2006-03-29 23:28:00,83.22,83.239,83.211,83.225,90100001.0
2006-03-29 23:29:00,83.225,83.243,83.21,83.227,194000002.0
2006-03-29 23:30:00,83.235,83.255,83.211,83.23,150300003.0
2006-03-29 23:31:00,83.227,83.254,83.209,83.247,192800000.0
2006-03-29 23:32:00,83.224,83.252,83.21,83.214,201300001.0
2006-03-29 23:33:00,83.206,83.218,83.183,83.204,154099999.0
2006-03-29 23:34:00,83.191,83.219,83.185,83.2,330700000.0
2006-03-29 23:35:00,83.192,83.216,83.192,83.21,103099999.0
2006-03-29 23:36:00,83.216,83.22,83.184,83.184,208399999.0
2006-03-29 23:37:00,83.208,83.22,83.177,83.188,164799999.0
2006-03-29 23:38:00,83.173,83.202,83.159,83.17,195099997.0
2006-03-29 23:39:00,83.18,83.2,83.12,83.195,151600000.0
2006-03-29 23:40:00,83.192,83.203,83.173,83.183,331199998.0
2006-03-29 23:41:00,83.179,83.191,83.164,83.19,273499997.0
2006-03-29 23:42:00,83.195,83.209,83.182,83.192,275200002.0
2006-03-29 23:43:00,83.21,83.225,83.187,83.206,180899999.0
2006-03-29 23:44:00,83.2,83.213,83.188,83.203,169399996.0
2006-03-29 23:45:00,83.199,83.203,83.177,83.178,269800003.0
2006-03-29 23:46:00,83.18,83.2,83.173,83.178,180299998.0
2006-03-29 23:47:00,83.168,83.189,83.152,83.17,126400001.0
2006-03-29 23:48:00,83.167,83.167,83.147,83.154,130699997.0
2006-03-29 23:49:00,83.123,83.161,83.123,83.161,208700001.0
2006-03-29 23:50:00,83.162,83.175,83.146,83.152,198600000.0
2006-03-29 23:51:00,83.15,83.168,83.122,83.147,107000000.0
2006-03-29 23:52:00,83.16,83.175,83.146,83.175,184799998.0
2006-03-29 23:53:00,83.149,83.171,83.123,83.164,125100000.0
2006-03-29 23:54:00,83.163,83.163,83.143,83.143,138100000.0
2006-03-29 23:55:00,83.162,83.165,83.134,83.135,183700000.0
2006-03-29 23:56:00,83.145,83.15,83.128,83.138,118200000.0
2006-03-29 23:57:00,83.147,83.154,83.132,83.137,116300000.0
2006-03-29 23:58:00,83.158,83.174,83.145,83.153,241500003.0
2006-03-29 23:59:00,83.159,83.176,83.144,83.162,251099995.0
2006-03-30 00:00:00,83.147,83.171,83.139,83.152,174900001.0
2006-03-30 00:01:00,83.142,83.184,83.135,83.153,309100000.0
2006-03-30 00:02:00,83.142,83.168,83.124,83.146,168399998.0
2006-03-30 00:03:00,83.133,83.18,83.133,83.149,197399997.0
2006-03-30 00:04:00,83.155,83.17,83.123,83.149,170099998.0
2006-03-30 00:05:00,83.123,83.177,83.109,83.157,253099997.0
2006-03-30 00:06:00,83.165,83.18,83.14,83.165,127000000.0
2006-03-30 00:07:00,83.163,83.193,83.15,83.17,166199998.0
2006-03-30 00:08:00,83.116,83.174,83.116,83.163,194800001.0
2006-03-30 00:09:00,83.15,83.169,83.119,83.161,182299997.0
2006-03-30 00:10:00,83.147,83.199,83.146,83.195,209699998.0
2006-03-30 00:11:00,83.185,83.197,83.163,83.175,231999999.0
2006-03-30 00:12:00,83.168,83.19,83.159,83.174,128400000.0
2006-03-30 00:13:00,83.164,83.196,83.152,83.165,221099997.0
2006-03-30 00:14:00,83.201,83.222,83.144,83.155,298300002.0
2006-03-30 00:15:00,83.15,83.179,83.135,83.148,197799999.0
2006-03-30 00:16:00,83.171,83.183,83.128,83.158,228099999.0
2006-03-30 00:17:00,83.167,83.18,83.15,83.163,214699997.0
2006-03-30 00:18:00,83.148,83.163,83.135,83.144,178699997.0
2006-03-30 00:19:00,83.157,83.165,83.137,83.143,189400003.0
2006-03-30 00:20:00,83.135,83.148,83.116,83.12,187799997.0
2006-03-30 00:21:00,83.135,83.155,83.116,83.122,231099996.0
2006-03-30 00:22:00,83.15,83.153,83.109,83.111,339500001.0
2006-03-30 00:23:00,83.12,83.168,83.103,83.123,341500000.0
2006-03-30 00:24:00,83.111,83.146,83.111,83.14,251700003.0
2006-03-30 00:25:00,83.128,83.175,83.121,83.137,235099996.0
2006-03-30 00:26:00,83.147,83.167,83.131,83.153,200600001.0
2006-03-30 00:27:00,83.134,83.173,83.134,83.149,207799997.0
2006-03-30 00:28:00,83.137,83.17,83.123,83.139,209700000.0
2006-03-30 00:29:00,83.138,83.183,83.117,83.164,114799999.0
2006-03-30 00:30:00,83.178,83.189,83.147,83.152,160599996.0
2006-03-30 00:31:00,83.148,83.17,83.136,83.165,143100001.0
2006-03-30 00:32:00,83.154,83.166,83.122,83.141,113100002.0
2006-03-30 00:33:00,83.129,83.151,83.12,83.138,126900000.0
2006-03-30 00:34:00,83.137,83.149,83.123,83.142,222399999.0
2006-03-30 00:35:00,83.142,83.15,83.125,83.13,119700000.0
2006-03-30 00:36:00,83.149,83.149,83.124,83.131,184700001.0
2006-03-30 00:37:00,83.108,83.142,83.108,83.138,307300000.0
2006-03-30 00:38:00,83.145,83.15,83.116,83.122,253100002.0
2006-03-30 00:39:00,83.122,83.14,83.114,83.117,122100000.0
2006-03-30 00:40:00,83.137,83.161,83.124,83.126,164300001.0
2006-03-30 00:41:00,83.159,83.159,83.131,83.135,168000000.0
2006-03-30 00:42:00,83.135,83.149,83.11,83.123,176399999.0
2006-03-30 00:43:00,83.121,83.157,83.102,83.157,138099999.0
2006-03-30 00:44:00,83.141,83.179,83.141,83.179,111900001.0
2006-03-30 00:45:00,83.185,83.19,83.16,83.18,256300003.0
2006-03-30 00:46:00,83.176,83.193,83.173,83.182,100500001.0
2006-03-30 00:47:00,83.148,83.171,83.145,83.162,256099995.0
2006-03-30 00:48:00,83.154,83.167,83.132,83.15,214500001.0
2006-03-30 00:49:00,83.146,83.146,83.112,83.13,158000001.0
2006-03-30 00:50:00,83.15,83.169,83.133,83.169,234899999.0
2006-03-30 00:51:00,83.175,83.18,83.155,83.16,239100002.0
2006-03-30 00:52:00,83.175,83.185,83.162,83.165,84099999.0
2006-03-30 00:53:00,83.175,83.18,83.158,83.168,150600001.0
2006-03-30 00:54:00,83.167,83.18,83.156,83.173,101500001.0
2006-03-30 00:55:00,83.182,83.196,83.163,83.174,299899995.0
2006-03-30 00:56:00,83.166,83.186,83.153,83.169,71600000.0
2006-03-30 00:57:00,83.181,83.184,83.166,83.167,146699997.0
2006-03-30 00:58:00,83.176,83.19,83.172,83.183,166800000.0
2006-03-30 00:59:00,83.166,83.183,83.157,83.183,256200001.0
2006-03-30 01:00:00,83.171,83.195,83.16,83.18,263100002.0
2006-03-30 01:01:00,83.161,83.18,83.143,83.18,194199999.0
2006-03-30 01:02:00,83.172,83.184,83.155,83.167,208699999.0
2006-03-30 01:03:00,83.164,83.182,83.153,83.173,177300000.0
2006-03-30 01:04:00,83.177,83.177,83.143,83.149,200800000.0
2006-03-30 01:05:00,83.149,83.17,83.146,83.17,111100001.0
2006-03-30 01:06:00,83.152,83.168,83.13,83.153,171100000.0
2006-03-30 01:07:00,83.143,83.161,83.132,83.147,242099999.0
2006-03-30 01:08:00,83.148,83.163,83.132,83.134,290000000.0
2006-03-30 01:09:00,83.146,83.167,83.136,83.154,260199997.0
2006-03-30 01:10:00,83.166,83.166,83.147,83.152,116299998.0
2006-03-30 01:11:00,83.146,83.162,83.142,83.157,209699997.0
2006-03-30 01:12:00,83.168,83.168,83.143,83.143,99899998.0
2006-03-30 01:13:00,83.154,83.157,83.135,83.138,324900000.0
2006-03-30 01:14:00,83.151,83.166,83.134,83.146,247599997.0
2006-03-30 01:15:00,83.16,83.17,83.142,83.142,138500005.0
2006-03-30 01:16:00,83.155,83.16,83.135,83.135,139499998.0
2006-03-30 01:17:00,83.148,83.163,83.138,83.153,264900001.0
2006-03-30 01:18:00,83.152,83.168,83.125,83.136,155099997.0
2006-03-30 01:19:00,83.154,83.175,83.141,83.175,201200003.0
2006-03-30 01:20:00,83.146,83.17,83.146,83.165,222100000.0
2006-03-30 01:21:00,83.175,83.175,83.146,83.149,141600000.0
2006-03-30 01:22:00,83.165,83.17,83.146,83.151,114100000.0
2006-03-30 01:23:00,83.152,83.173,83.141,83.163,172100001.0
2006-03-30 01:24:00,83.16,83.16,83.133,83.133,141199998.0
2006-03-30 01:25:00,83.14,83.158,83.133,83.146,196300001.0
2006-03-30 01:26:00,83.136,83.158,83.117,83.158,281700000.0
2006-03-30 01:27:00,83.154,83.154,83.118,83.118,125799999.0
2006-03-30 01:28:00,83.129,83.145,83.118,83.12,156899999.0
2006-03-30 01:29:00,83.136,83.136,83.107,83.108,236000003.0
2006-03-30 01:30:00,83.101,83.119,83.087,83.108,190799998.0
2006-03-30 01:31:00,83.104,83.128,83.099,83.123,288999999.0
2006-03-30 01:32:00,83.106,83.122,83.093,83.108,253299998.0
2006-03-30 01:33:00,83.114,83.114,83.084,83.098,162999999.0
2006-03-30 01:34:00,83.061,83.128,83.061,83.128,186000001.0
2006-03-30 01:35:00,83.137,83.137,83.112,83.114,176799997.0
2006-03-30 01:36:00,83.135,83.149,83.124,83.142,203500002.0
2006-03-30 01:37:00,83.136,83.164,83.135,83.16,191399998.0
2006-03-30 01:38:00,83.148,83.155,83.12,83.127,159799998.0
2006-03-30 01:39:00,83.134,83.14,83.117,83.123,185500004.0
2006-03-30 01:40:00,83.153,83.162,83.135,83.138,224399999.0
2006-03-30 01:41:00,83.154,83.154,83.119,83.123,110900000.0
2006-03-30 01:42:00,83.133,83.148,83.126,83.143,146600000.0
2006-03-30 01:43:00,83.128,83.146,83.119,83.127,158699997.0
2006-03-30 01:44:00,83.132,83.142,83.105,83.113,168099999.0
2006-03-30 01:45:00,83.118,83.136,83.107,83.127,170899997.0
2006-03-30 01:46:00,83.134,83.14,83.112,83.14,233199999.0
2006-03-30 01:47:00,83.144,83.144,83.115,83.115,208599995.0
2006-03-30 01:48:00,83.088,83.121,83.088,83.108,117999998.0
2006-03-30 01:49:00,83.103,83.122,83.085,83.102,191300001.0
2006-03-30 01:50:00,83.13,83.18,83.13,83.18,140200000.0
2006-03-30 01:51:00,83.198,83.25,83.198,83.25,89500000.0
2006-03-30 01:52:00,83.226,83.246,83.193,83.202,190200001.0
2006-03-30 01:53:00,83.196,83.216,83.186,83.199,116300000.0
2006-03-30 01:54:00,83.22,83.233,83.2,83.2,215000002.0
2006-03-30 01:55:00,83.218,83.244,83.218,83.242,80700000.0
2006-03-30 01:56:00,83.221,83.256,83.221,83.244,144900000.0
2006-03-30 01:57:00,83.243,83.255,83.233,83.247,258299998.0
2006-03-30 01:58:00,83.222,83.24,83.206,83.206,147599998.0
2006-03-30 01:59:00,83.206,83.216,83.184,83.197,354900000.0
2006-03-30 02:00:00,83.207,83.255,83.201,83.255,115800001.0
2006-03-30 02:01:00,83.289,83.289,83.257,83.261,286800002.0
2006-03-30 02:02:00,83.264,83.288,83.257,83.278,212199998.0
2006-03-30 02:03:00,83.298,83.307,83.268,83.287,192900001.0
2006-03-30 02:04:00,83.311,83.328,83.292,83.319,260100002.0
2006-03-30 02:05:00,83.33,83.347,83.318,83.326,140099998.0
2006-03-30 02:06:00,83.34,83.378,83.34,83.378,143499999.0
2006-03-30 02:07:00,83.377,83.392,83.359,83.371,357799995.0
2006-03-30 02:08:00,83.366,83.369,83.343,83.343,226900005.0
2006-03-30 02:09:00,83.358,83.358,83.326,83.343,150899999.0
2006-03-30 02:10:00,83.34,83.393,83.329,83.375,152700001.0
2006-03-30 02:11:00,83.401,83.429,83.388,83.405,231000000.0
2006-03-30 02:12:00,83.438,83.496,83.43,83.457,219800001.0
2006-03-30 02:13:00,83.47,83.567,83.454,83.538,221700002.0
2006-03-30 02:14:00,83.58,83.591,83.551,83.569,262000000.0
2006-03-30 02:15:00,83.584,83.587,83.554,83.565,175700000.0
2006-03-30 02:16:00,83.573,83.576,83.552,83.552,104500000.0
2006-03-30 02:17:00,83.536,83.552,83.521,83.543,311300000.0
2006-03-30 02:18:00,83.543,83.552,83.526,83.534,163600001.0
2006-03-30 02:19:00,83.544,83.573,83.533,83.558,216699998.0
2006-03-30 02:20:00,83.563,83.563,83.517,83.525,126900002.0
2006-03-30 02:21:00,83.504,83.519,83.483,83.498,190099998.0
2006-03-30 02:22:00,83.493,83.502,83.477,83.49,133199999.0
2006-03-30 02:23:00,83.481,83.499,83.47,83.482,252900002.0
2006-03-30 02:24:00,83.478,83.493,83.459,83.475,209000000.0
2006-03-30 02:25:00,83.485,83.485,83.452,83.452,173899998.0
2006-03-30 02:26:00,83.46,83.478,83.444,83.444,103699999.0
2006-03-30 02:27:00,83.473,83.473,83.445,83.445,299799995.0
2006-03-30 02:28:00,83.463,83.464,83.442,83.455,260300000.0
2006-03-30 02:29:00,83.441,83.443,83.408,83.443,199900000.0
2006-03-30 02:30:00,83.443,83.456,83.411,83.435,92700000.0
2006-03-30 02:31:00,83.422,83.452,83.422,83.452,176600002.0
2006-03-30 02:32:00,83.458,83.465,83.44,83.447,271800002.0
2006-03-30 02:33:00,83.463,83.468,83.439,83.453,150600001.0
2006-03-30 02:34:00,83.447,83.468,83.447,83.463,163600000.0
2006-03-30 02:35:00,83.462,83.496,83.456,83.473,140899998.0
2006-03-30 02:36:00,83.499,83.515,83.488,83.505,290199999.0
2006-03-30 02:37:00,83.481,83.5,83.469,83.488,203199999.0
2006-03-30 02:38:00,83.498,83.501,83.469,83.475,292899997.0
2006-03-30 02:39:00,83.477,83.495,83.451,83.476,292700000.0
2006-03-30 02:40:00,83.478,83.491,83.473,83.485,65700000.0
2006-03-30 02:41:00,83.469,83.483,83.452,83.464,201399996.0
2006-03-30 02:42:00,83.457,83.46,83.428,83.428,148599999.0
2006-03-30 02:43:00,83.439,83.457,83.423,83.44,220800002.0
2006-03-30 02:44:00,83.432,83.447,83.423,83.441,171700000.0
2006-03-30 02:45:00,83.42,83.448,83.414,83.432,234899999.0
2006-03-30 02:46:00,83.445,83.467,83.432,83.438,127200000.0
2006-03-30 02:47:00,83.468,83.493,83.455,83.473,232900000.0
2006-03-30 02:48:00,83.5,83.513,83.489,83.499,192599997.0
2006-03-30 02:49:00,83.49,83.512,83.487,83.499,223100003.0
2006-03-30 02:50:00,83.492,83.502,83.468,83.478,275599999.0
2006-03-30 02:51:00,83.452,83.471,83.448,83.471,136700000.0
2006-03-30 02:52:00,83.456,83.484,83.456,83.478,204399999.0
2006-03-30 02:53:00,83.483,83.483,83.442,83.442,324199998.0
2006-03-30 02:54:00,83.437,83.469,83.437,83.455,211899998.0
2006-03-30 02:55:00,83.449,83.476,83.448,83.461,199199998.0
2006-03-30 02:56:00,83.434,83.452,83.422,83.445,343699995.0
2006-03-30 02:57:00,83.433,83.445,83.408,83.438,266800001.0
2006-03-30 02:58:00,83.434,83.448,83.4,83.4,165000000.0
2006-03-30 02:59:00,83.408,83.411,83.391,83.395,178599998.0
2006-03-30 03:00:00,83.374,83.413,83.374,83.413,105700000.0
2006-03-30 03:01:00,83.411,83.411,83.388,83.388,211699999.0
2006-03-30 03:02:00,83.38,83.422,83.38,83.422,106799997.0
2006-03-30 03:03:00,83.408,83.429,83.399,83.422,296000001.0
2006-03-30 03:04:00,83.412,83.424,83.401,83.407,106000000.0
2006-03-30 03:05:00,83.377,83.394,83.372,83.393,232999999.0
2006-03-30 03:06:00,83.404,83.413,83.392,83.396,264000000.0
2006-03-30 03:07:00,83.416,83.421,83.393,83.394,220999998.0
2006-03-30 03:08:00,83.409,83.413,83.39,83.4,153699999.0
2006-03-30 03:09:00,83.402,83.402,83.379,83.381,192800003.0
2006-03-30 03:10:00,83.388,83.39,83.37,83.372,216800002.0
2006-03-30 03:11:00,83.362,83.389,83.362,83.389,146800000.0
2006-03-30 03:12:00,83.385,83.385,83.346,83.348,237299998.0
2006-03-30 03:13:00,83.362,83.391,83.362,83.383,130999998.0
2006-03-30 03:14:00,83.388,83.399,83.373,83.396,296700000.0
2006-03-30 03:15:00,83.389,83.404,83.377,83.395,77800001.0
2006-03-30 03:16:00,83.382,83.388,83.359,83.374,181899999.0
2006-03-30 03:17:00,83.39,83.405,83.376,83.376,148100001.0
2006-03-30 03:18:00,83.4,83.424,83.4,83.418,244799999.0
2006-03-30 03:19:00,83.404,83.425,83.399,83.414,142499998.0
2006-03-30 03:20:00,83.417,83.417,83.38,83.38,266699997.0
2006-03-30 03:21:00,83.391,83.406,83.369,83.389,102800001.0
2006-03-30 03:22:00,83.398,83.406,83.383,83.397,212399999.0
2006-03-30 03:23:00,83.402,83.402,83.379,83.387,154200003.0
2006-03-30 03:24:00,83.397,83.409,83.381,83.381,198500002.0
2006-03-30 03:25:00,83.403,83.405,83.378,83.378,266599996.0
2006-03-30 03:26:00,83.369,83.401,83.366,83.384,190899999.0
2006-03-30 03:27:00,83.374,83.394,83.371,83.388,111699999.0
2006-03-30 03:28:00,83.388,83.401,83.38,83.381,132400001.0
2006-03-30 03:29:00,83.382,83.401,83.371,83.385,243099995.0
2006-03-30 03:30:00,83.378,83.393,83.362,83.383,189399999.0
2006-03-30 03:31:00,83.37,83.398,83.37,83.398,111200000.0
2006-03-30 03:32:00,83.395,83.396,83.369,83.382,319099998.0
2006-03-30 03:33:00,83.379,83.405,83.36,83.387,273399995.0
2006-03-30 03:34:00,83.385,83.408,83.353,83.403,155599998.0
2006-03-30 03:35:00,83.393,83.401,83.373,83.378,184099998.0
2006-03-30 03:36:00,83.375,83.402,83.375,83.402,192599998.0
2006-03-30 03:37:00,83.409,83.409,83.366,83.386,155199998.0
2006-03-30 03:38:00,83.397,83.398,83.368,83.368,349800001.0
2006-03-30 03:39:00,83.381,83.402,83.366,83.385,193999998.0
2006-03-30 03:40:00,83.389,83.405,83.377,83.404,299900001.0
2006-03-30 03:41:00,83.4,83.4,83.374,83.374,163099998.0
2006-03-30 03:42:00,83.385,83.399,83.361,83.377,249900004.0
2006-03-30 03:43:00,83.393,83.4,83.342,83.342,236199997.0
2006-03-30 03:44:00,83.388,83.388,83.355,83.366,125000000.0
2006-03-30 03:45:00,83.388,83.389,83.367,83.369,240999995.0
2006-03-30 03:46:00,83.37,83.388,83.365,83.384,281600001.0
2006-03-30 03:47:00,83.385,83.401,83.372,83.399,207700001.0
2006-03-30 03:48:00,83.396,83.41,83.38,83.393,65700000.0
2006-03-30 03:49:00,83.39,83.39,83.363,83.378,131399999.0
2006-03-30 03:50:00,83.354,83.392,83.354,83.391,133999998.0
2006-03-30 03:51:00,83.388,83.406,83.359,83.386,148500000.0
2006-03-30 03:52:00,83.388,83.416,83.374,83.397,169999997.0
2006-03-30 03:53:00,83.374,83.418,83.374,83.406,127200002.0
2006-03-30 03:54:00,83.409,83.424,83.386,83.386,172600001.0
2006-03-30 03:55:00,83.379,83.408,83.379,83.408,112500001.0
2006-03-30 03:56:00,83.41,83.435,83.393,83.407,165399999.0
2006-03-30 03:57:00,83.42,83.449,83.41,83.439,163400000.0
2006-03-30 03:58:00,83.41,83.461,83.41,83.461,193200002.0
2006-03-30 03:59:00,83.461,83.461,83.43,83.442,208699998.0
2006-03-30 04:00:00,83.459,83.474,83.429,83.449,148500000.0
2006-03-30 04:01:00,83.463,83.463,83.436,83.439,90899999.0
2006-03-30 04:02:00,83.455,83.475,83.44,83.447,150800000.0
2006-03-30 04:03:00,83.478,83.482,83.462,83.465,104700002.0
2006-03-30 04:04:00,83.493,83.493,83.449,83.47,120800000.0
2006-03-30 04:05:00,83.471,83.485,83.46,83.48,238899998.0
2006-03-30 04:06:00,83.469,83.482,83.446,83.449,152000000.0
2006-03-30 04:07:00,83.48,83.486,83.454,83.48,339799996.0
2006-03-30 04:08:00,83.474,83.485,83.46,83.461,151400000.0
2006-03-30 04:09:00,83.463,83.483,83.46,83.482,115499999.0
2006-03-30 04:10:00,83.475,83.488,83.459,83.479,172600002.0
2006-03-30 04:11:00,83.464,83.485,83.464,83.479,202499999.0
2006-03-30 04:12:00,83.476,83.502,83.475,83.502,106200001.0
2006-03-30 04:13:00,83.503,83.503,83.469,83.48,333399997.0
2006-03-30 04:14:00,83.495,83.51,83.477,83.493,122700000.0
2006-03-30 04:15:00,83.524,83.555,83.506,83.518,153499998.0
2006-03-30 04:16:00,83.542,83.57,83.542,83.561,245800001.0
2006-03-30 04:17:00,83.564,83.57,83.532,83.547,271200002.0
2006-03-30 04:18:00,83.572,83.595,83.551,83.585,136600002.0
2006-03-30 04:19:00,83.599,83.64,83.599,83.64,198400000.0
2006-03-30 04:20:00,83.624,83.643,83.612,83.616,234499999.0
2006-03-30 04:21:00,83.641,83.668,83.636,83.65,126899999.0
2006-03-30 04:22:00,83.631,83.651,83.611,83.63,112000000.0
2006-03-30 04:23:00,83.622,83.644,83.603,83.627,155799999.0
2006-03-30 04:24:00,83.618,83.638,83.597,83.624,229199996.0
2006-03-30 04:25:00,83.65,83.67,83.637,83.67,118299999.0
2006-03-30 04:26:00,83.672,83.683,83.653,83.661,331000000.0
2006-03-30 04:27:00,83.667,83.694,83.656,83.675,123600002.0
2006-03-30 04:28:00,83.701,83.718,83.69,83.702,140400001.0
2006-03-30 04:29:00,83.698,83.709,83.659,83.659,171000001.0
2006-03-30 04:30:00,83.664,83.684,83.662,83.677,205200001.0
2006-03-30 04:31:00,83.664,83.677,83.649,83.673,252099996.0
2006-03-30 04:32:00,83.661,83.676,83.639,83.658,167000000.0
2006-03-30 04:33:00,83.632,83.665,83.632,83.655,242099998.0
2006-03-30 04:34:00,83.64,83.661,83.634,83.634,150100000.0
2006-03-30 04:35:00,83.653,83.672,83.641,83.651,137399999.0
2006-03-30 04:36:00,83.655,83.668,83.639,83.649,228500000.0
2006-03-30 04:37:00,83.626,83.655,83.626,83.648,121600000.0
2006-03-30 04:38:00,83.655,83.655,83.624,83.624,161199996.0
2006-03-30 04:39:00,83.644,83.653,83.626,83.631,175100001.0
2006-03-30 04:40:00,83.634,83.656,83.634,83.651,244799998.0
2006-03-30 04:41:00,83.652,83.652,83.619,83.619,340199999.0
2006-03-30 04:42:00,83.634,83.653,83.618,83.633,172600002.0
2006-03-30 04:43:00,83.653,83.663,83.639,83.639,125999999.0
2006-03-30 04:44:00,83.655,83.668,83.642,83.668,228199996.0
2006-03-30 04:45:00,83.662,83.674,83.646,83.655,229100001.0
2006-03-30 04:46:00,83.652,83.66,83.615,83.633,258299995.0
2006-03-30 04:47:00,83.632,83.683,83.632,83.683,148499999.0
2006-03-30 04:48:00,83.672,83.689,83.661,83.672,194200001.0
2006-03-30 04:49:00,83.658,83.669,83.638,83.656,128699999.0
2006-03-30 04:50:00,83.66,83.66,83.639,83.643,168599999.0
2006-03-30 04:51:00,83.629,83.649,83.606,83.623,215700002.0
2006-03-30 04:52:00,83.625,83.642,83.622,83.635,206399998.0
2006-03-30 04:53:00,83.637,83.64,83.61,83.618,248300000.0
2006-03-30 04:54:00,83.634,83.637,83.605,83.623,313900000.0
2006-03-30 04:55:00,83.629,83.64,83.61,83.618,192499997.0
2006-03-30 04:56:00,83.63,83.65,83.629,83.65,220199998.0
2006-03-30 04:57:00,83.641,83.657,83.611,83.634,203499998.0
2006-03-30 04:58:00,83.646,83.661,83.622,83.64,156600001.0
2006-03-30 04:59:00,83.642,83.644,83.617,83.617,147599998.0
2006-03-30 05:00:00,83.623,83.639,83.615,83.625,190799999.0
2006-03-30 05:01:00,83.616,83.627,83.596,83.602,178500001.0
2006-03-30 05:02:00,83.638,83.642,83.618,83.621,243600001.0
2006-03-30 05:03:00,83.632,83.632,83.605,83.615,155200001.0
2006-03-30 05:04:00,83.595,83.625,83.591,83.62,185500001.0
2006-03-30 05:05:00,83.589,83.611,83.561,83.599,189899998.0
2006-03-30 05:06:00,83.594,83.631,83.594,83.62,320599994.0
2006-03-30 05:07:00,83.611,83.626,83.575,83.595,204500000.0
2006-03-30 05:08:00,83.586,83.625,83.586,83.616,157599997.0
2006-03-30 05:09:00,83.615,83.627,83.601,83.609,248999996.0
2006-03-30 05:10:00,83.594,83.614,83.591,83.61,200299996.0
2006-03-30 05:11:00,83.609,83.636,83.586,83.595,238699998.0
2006-03-30 05:12:00,83.625,83.632,83.599,83.615,109900000.0
2006-03-30 05:13:00,83.634,83.636,83.616,83.623,161399998.0
2006-03-30 05:14:00,83.615,83.636,83.612,83.633,235200000.0
2006-03-30 05:15:00,83.625,83.637,83.608,83.627,189700002.0
2006-03-30 05:16:00,83.612,83.623,83.588,83.603,250399999.0
2006-03-30 05:17:00,83.584,83.619,83.584,83.608,317799996.0
2006-03-30 05:18:00,83.597,83.609,83.582,83.601,126800002.0
2006-03-30 05:19:00,83.607,83.613,83.587,83.587,125999998.0
2006-03-30 05:20:00,83.587,83.616,83.586,83.609,66900000.0
2006-03-30 05:21:00,83.588,83.612,83.588,83.595,300999998.0
2006-03-30 05:22:00,83.587,83.608,83.578,83.601,214500001.0
2006-03-30 05:23:00,83.604,83.617,83.582,83.582,224599999.0
2006-03-30 05:24:00,83.605,83.612,83.59,83.592,216299997.0
2006-03-30 05:25:00,83.582,83.609,83.578,83.589,202000006.0
2006-03-30 05:26:00,83.563,83.581,83.548,83.558,173600002.0
2006-03-30 05:27:00,83.539,83.555,83.516,83.545,159399999.0
2006-03-30 05:28:00,83.553,83.567,83.521,83.556,249499998.0
2006-03-30 05:29:00,83.534,83.564,83.527,83.548,198299996.0
2006-03-30 05:30:00,83.54,83.54,83.455,83.47,289899997.0
2006-03-30 05:31:00,83.45,83.485,83.45,83.461,280700003.0
2006-03-30 05:32:00,83.469,83.497,83.469,83.485,223600001.0
2006-03-30 05:33:00,83.488,83.493,83.47,83.474,268700000.0
2006-03-30 05:34:00,83.466,83.498,83.461,83.498,207300000.0
2006-03-30 05:35:00,83.474,83.492,83.464,83.479,238800001.0
2006-03-30 05:36:00,83.471,83.478,83.447,83.447,148600001.0
2006-03-30 05:37:00,83.442,83.473,83.442,83.459,266599999.0
2006-03-30 05:38:00,83.449,83.462,83.433,83.46,236500001.0
2006-03-30 05:39:00,83.434,83.455,83.433,83.436,87400001.0
2006-03-30 05:40:00,83.457,83.464,83.437,83.44,112000002.0
2006-03-30 05:41:00,83.442,83.46,83.434,83.455,217499997.0
2006-03-30 05:42:00,83.457,83.457,83.422,83.422,65800000.0
2006-03-30 05:43:00,83.445,83.45,83.428,83.446,163900000.0
2006-03-30 05:44:00,83.445,83.45,83.412,83.429,196599999.0
2006-03-30 05:45:00,83.426,83.446,83.419,83.445,153100001.0
2006-03-30 05:46:00,83.418,83.46,83.418,83.46,197899996.0
2006-03-30 05:47:00,83.459,83.473,83.446,83.454,141699997.0
2006-03-30 05:48:00,83.461,83.461,83.428,83.431,122900000.0
2006-03-30 05:49:00,83.425,83.451,83.425,83.448,212800003.0
2006-03-30 05:50:00,83.465,83.478,83.445,83.445,196700001.0
2006-03-30 05:51:00,83.445,83.458,83.429,83.452,275899997.0
2006-03-30 05:52:00,83.447,83.453,83.424,83.437,155299999.0
2006-03-30 05:53:00,83.453,83.468,83.436,83.436,149500000.0
2006-03-30 05:54:00,83.44,83.473,83.44,83.457,174200001.0
2006-03-30 05:55:00,83.468,83.487,83.457,83.457,199200003.0
2006-03-30 05:56:00,83.488,83.491,83.473,83.474,172600000.0
2006-03-30 05:57:00,83.492,83.492,83.461,83.473,187599999.0
2006-03-30 05:58:00,83.484,83.497,83.474,83.479,153000001.0
2006-03-30 05:59:00,83.496,83.496,83.471,83.471,172099999.0
2006-03-30 06:00:00,83.477,83.514,83.477,83.5,253200000.0
2006-03-30 06:01:00,83.498,83.51,83.486,83.505,231700000.0
2006-03-30 06:02:00,83.495,83.513,83.488,83.505,247599997.0
2006-03-30 06:03:00,83.486,83.514,83.486,83.51,202900000.0
2006-03-30 06:04:00,83.507,83.507,83.469,83.487,159599999.0
2006-03-30 06:05:00,83.483,83.494,83.473,83.489,130200000.0
2006-03-30 06:06:00,83.481,83.489,83.457,83.461,180100001.0
2006-03-30 06:07:00,83.474,83.484,83.458,83.474,241900002.0
2006-03-30 06:08:00,83.48,83.48,83.45,83.468,163700001.0
2006-03-30 06:09:00,83.477,83.493,83.465,83.473,136600000.0
2006-03-30 06:10:00,83.483,83.501,83.479,83.495,143899999.0
2006-03-30 06:11:00,83.49,83.501,83.48,83.483,228800001.0
2006-03-30 06:12:00,83.497,83.497,83.451,83.467,210900001.0
2006-03-30 06:13:00,83.456,83.476,83.447,83.469,164499999.0
2006-03-30 06:14:00,83.448,83.466,83.434,83.459,180600000.0
2006-03-30 06:15:00,83.441,83.46,83.429,83.453,68700000.0
2006-03-30 06:16:00,83.436,83.46,83.433,83.455,252900002.0
2006-03-30 06:17:00,83.436,83.47,83.436,83.47,143300001.0
2006-03-30 06:18:00,83.465,83.479,83.452,83.47,186400001.0
2006-03-30 06:19:00,83.476,83.493,83.455,83.457,109000002.0
2006-03-30 06:20:00,83.481,83.491,83.465,83.472,138900002.0
2006-03-30 06:21:00,83.493,83.496,83.477,83.477,215200000.0
2006-03-30 06:22:00,83.483,83.485,83.457,83.457,401099999.0
2006-03-30 06:23:00,83.47,83.501,83.47,83.501,110400002.0
2006-03-30 06:24:00,83.507,83.516,83.489,83.494,228900000.0
2006-03-30 06:25:00,83.508,83.508,83.483,83.483,330600000.0
2006-03-30 06:26:00,83.465,83.496,83.465,83.487,149200002.0
2006-03-30 06:27:00,83.496,83.515,83.485,83.498,189200000.0
2006-03-30 06:28:00,83.508,83.529,83.493,83.522,198600003.0
2006-03-30 06:29:00,83.52,83.532,83.482,83.505,175600000.0
2006-03-30 06:30:00,83.512,83.514,83.494,83.495,116800000.0
2006-03-30 06:31:00,83.482,83.504,83.477,83.495,163299999.0
2006-03-30 06:32:00,83.497,83.514,83.479,83.49,244299998.0
2006-03-30 06:33:00,83.492,83.508,83.484,83.505,313099995.0
2006-03-30 06:34:00,83.486,83.515,83.481,83.49,250699997.0
2006-03-30 06:35:00,83.507,83.513,83.487,83.5,216999996.0
2006-03-30 06:36:00,83.488,83.503,83.483,83.497,154200002.0
2006-03-30 06:37:00,83.494,83.507,83.479,83.487,54100000.0
2006-03-30 06:38:00,83.518,83.534,83.504,83.515,297499997.0
2006-03-30 06:39:00,83.508,83.53,83.502,83.517,181599998.0
2006-03-30 06:40:00,83.516,83.534,83.507,83.523,182299997.0
2006-03-30 06:41:00,83.518,83.518,83.488,83.498,138499998.0
2006-03-30 06:42:00,83.477,83.515,83.472,83.515,282399994.0
2006-03-30 06:43:00,83.523,83.534,83.506,83.506,218399997.0
2006-03-30 06:44:00,83.516,83.531,83.502,83.509,209100001.0
2006-03-30 06:45:00,83.519,83.519,83.483,83.484,204600000.0
2006-03-30 06:46:00,83.493,83.507,83.478,83.494,178900000.0
2006-03-30 06:47:00,83.476,83.5,83.476,83.495,146200001.0
2006-03-30 06:48:00,83.473,83.504,83.472,83.486,203500000.0
2006-03-30 06:49:00,83.466,83.493,83.464,83.478,242899995.0
2006-03-30 06:50:00,83.473,83.483,83.455,83.467,171600000.0
2006-03-30 06:51:00,83.48,83.498,83.469,83.488,187899996.0
2006-03-30 06:52:00,83.49,83.49,83.465,83.469,189700002.0
2006-03-30 06:53:00,83.488,83.495,83.47,83.477,184199996.0
2006-03-30 06:54:00,83.486,83.497,83.474,83.492,167799998.0
2006-03-30 06:55:00,83.48,83.48,83.46,83.46,141800001.0
2006-03-30 06:56:00,83.449,83.468,83.44,83.468,166699997.0
2006-03-30 06:57:00,83.472,83.477,83.449,83.455,175099998.0
2006-03-30 06:58:00,83.46,83.46,83.428,83.438,140200001.0
2006-03-30 06:59:00,83.455,83.477,83.45,83.475,135400001.0
2006-03-30 07:00:00,83.449,83.483,83.447,83.483,147500000.0
2006-03-30 07:01:00,83.492,83.507,83.477,83.483,62800000.0
2006-03-30 07:02:00,83.503,83.556,83.503,83.539,218200000.0
2006-03-30 07:03:00,83.541,83.56,83.521,83.539,169100001.0
2006-03-30 07:04:00,83.557,83.557,83.52,83.523,149900001.0
2006-03-30 07:05:00,83.537,83.548,83.522,83.527,273399996.0
2006-03-30 07:06:00,83.521,83.539,83.517,83.521,92000000.0
2006-03-30 07:07:00,83.522,83.541,83.498,83.53,255599999.0
2006-03-30 07:08:00,83.518,83.547,83.516,83.54,255000002.0
2006-03-30 07:09:00,83.51,83.543,83.51,83.53,196199999.0
2006-03-30 07:10:00,83.532,83.548,83.52,83.52,245500002.0
2006-03-30 07:11:00,83.548,83.559,83.535,83.537,134900000.0
2006-03-30 07:12:00,83.559,83.573,83.535,83.545,204400003.0
2006-03-30 07:13:00,83.542,83.545,83.516,83.516,182100001.0
2006-03-30 07:14:00,83.51,83.535,83.506,83.535,235500001.0
2006-03-30 07:15:00,83.53,83.537,83.51,83.514,317999996.0
2006-03-30 07:16:00,83.504,83.531,83.473,83.503,293400000.0
2006-03-30 07:17:00,83.517,83.541,83.515,83.535,147800001.0
2006-03-30 07:18:00,83.529,83.542,83.509,83.524,149399998.0
2006-03-30 07:19:00,83.535,83.545,83.517,83.531,278300000.0
2006-03-30 07:20:00,83.52,83.54,83.515,83.535,193100002.0
2006-03-30 07:21:00,83.533,83.545,83.517,83.517,145500001.0
2006-03-30 07:22:00,83.534,83.541,83.506,83.541,154200001.0
2006-03-30 07:23:00,83.51,83.551,83.504,83.519,161400000.0
2006-03-30 07:24:00,83.529,83.537,83.503,83.514,109999999.0
2006-03-30 07:25:00,83.508,83.509,83.474,83.477,342299999.0
2006-03-30 07:26:00,83.463,83.484,83.453,83.468,321099998.0
2006-03-30 07:27:00,83.469,83.492,83.457,83.48,248000004.0
2006-03-30 07:28:00,83.472,83.493,83.464,83.482,186299997.0
2006-03-30 07:29:00,83.471,83.486,83.461,83.476,193600002.0
2006-03-30 07:30:00,83.453,83.474,83.453,83.467,94899999.0
2006-03-30 07:31:00,83.458,83.47,83.44,83.45,180600001.0
2006-03-30 07:32:00,83.461,83.466,83.439,83.439,205800002.0
2006-03-30 07:33:00,83.426,83.442,83.411,83.437,179100000.0
2006-03-30 07:34:00,83.457,83.467,83.43,83.435,172999998.0
2006-03-30 07:35:00,83.45,83.451,83.422,83.429,217100001.0
2006-03-30 07:36:00,83.445,83.462,83.427,83.448,370799998.0
2006-03-30 07:37:00,83.431,83.452,83.402,83.407,198399996.0
2006-03-30 07:38:00,83.37,83.408,83.37,83.408,235999998.0
2006-03-30 07:39:00,83.429,83.437,83.401,83.404,145299999.0
2006-03-30 07:40:00,83.391,83.43,83.391,83.43,178100000.0
2006-03-30 07:41:00,83.422,83.422,83.396,83.4,203099997.0
2006-03-30 07:42:00,83.428,83.435,83.41,83.41,215799997.0
2006-03-30 07:43:00,83.416,83.432,83.406,83.432,114600000.0
2006-03-30 07:44:00,83.443,83.452,83.42,83.435,106499999.0
2006-03-30 07:45:00,83.448,83.46,83.429,83.433,85099999.0
2006-03-30 07:46:00,83.419,83.477,83.419,83.477,183800000.0
2006-03-30 07:47:00,83.473,83.473,83.443,83.458,237099995.0
2006-03-30 07:48:00,83.467,83.476,83.445,83.463,280899999.0
2006-03-30 07:49:00,83.469,83.482,83.452,83.472,154600001.0
2006-03-30 07:50:00,83.476,83.488,83.422,83.422,255300002.0
2006-03-30 07:51:00,83.477,83.482,83.464,83.464,218599998.0
2006-03-30 07:52:00,83.454,83.481,83.438,83.47,169000002.0
2006-03-30 07:53:00,83.472,83.483,83.439,83.473,214300003.0
2006-03-30 07:54:00,83.444,83.466,83.431,83.449,146600001.0
2006-03-30 07:55:00,83.454,83.465,83.44,83.448,274599998.0
2006-03-30 07:56:00,83.454,83.462,83.432,83.444,80400000.0
2006-03-30 07:57:00,83.451,83.469,83.444,83.46,185899997.0
2006-03-30 07:58:00,83.433,83.45,83.425,83.443,169499998.0
2006-03-30 07:59:00,83.455,83.484,83.452,83.483,159299998.0
2006-03-30 08:00:00,83.49,83.491,83.467,83.467,185700000.0
2006-03-30 08:01:00,83.473,83.479,83.45,83.461,115899999.0
2006-03-30 08:02:00,83.473,83.496,83.472,83.486,82900000.0
2006-03-30 08:03:00,83.464,83.483,83.455,83.476,125900000.0
2006-03-30 08:04:00,83.461,83.482,83.45,83.473,217999996.0
2006-03-30 08:05:00,83.453,83.471,83.437,83.467,247000001.0
2006-03-30 08:06:00,83.462,83.483,83.44,83.451,146000000.0
2006-03-30 08:07:00,83.43,83.45,83.416,83.445,298599998.0
2006-03-30 08:08:00,83.433,83.457,83.432,83.457,174399999.0
2006-03-30 08:09:00,83.444,83.483,83.444,83.464,155500003.0
2006-03-30 08:10:00,83.456,83.484,83.442,83.461,166399999.0
2006-03-30 08:11:00,83.461,83.475,83.444,83.445,117700001.0
2006-03-30 08:12:00,83.446,83.472,83.444,83.471,229000001.0
2006-03-30 08:13:00,83.472,83.473,83.45,83.453,301700002.0
2006-03-30 08:14:00,83.467,83.475,83.452,83.452,143700001.0
2006-03-30 08:15:00,83.463,83.471,83.444,83.455,155300001.0
2006-03-30 08:16:00,83.437,83.483,83.437,83.483,211300003.0
2006-03-30 08:17:00,83.484,83.484,83.451,83.454,135700000.0
2006-03-30 08:18:00,83.448,83.465,83.444,83.465,131499999.0
2006-03-30 08:19:00,83.455,83.476,83.444,83.457,132999999.0
2006-03-30 08:20:00,83.453,83.454,83.423,83.438,262499999.0
2006-03-30 08:21:00,83.443,83.458,83.406,83.421,245699996.0
2006-03-30 08:22:00,83.425,83.433,83.407,83.42,182600000.0
2006-03-30 08:23:00,83.423,83.436,83.402,83.413,100000000.0
2006-03-30 08:24:00,83.396,83.413,83.39,83.404,111800000.0
2006-03-30 08:25:00,83.384,83.402,83.359,83.374,161899998.0
2006-03-30 08:26:00,83.366,83.373,83.345,83.353,76600000.0
2006-03-30 08:27:00,83.373,83.388,83.359,83.361,164000003.0
2006-03-30 08:28:00,83.393,83.405,83.377,83.39,285700002.0
2006-03-30 08:29:00,83.398,83.425,83.397,83.425,151199996.0
2006-03-30 08:30:00,83.424,83.447,83.414,83.419,134700000.0
2006-03-30 08:31:00,83.409,83.43,83.408,83.424,136400000.0
2006-03-30 08:32:00,83.416,83.441,83.406,83.424,169000000.0
2006-03-30 08:33:00,83.412,83.434,83.412,83.432,224200002.0
2006-03-30 08:34:00,83.405,83.444,83.405,83.423,227399999.0
2006-03-30 08:35:00,83.416,83.416,83.388,83.394,174699998.0
2006-03-30 08:36:00,83.415,83.422,83.398,83.399,156099999.0
2006-03-30 08:37:00,83.417,83.432,83.402,83.427,122800002.0
2006-03-30 08:38:00,83.423,83.444,83.414,83.441,260399998.0
2006-03-30 08:39:00,83.433,83.444,83.417,83.428,113799999.0
2006-03-30 08:40:00,83.435,83.468,83.435,83.463,245599997.0
2006-03-30 08:41:00,83.459,83.459,83.415,83.415,259799999.0
2006-03-30 08:42:00,83.443,83.45,83.428,83.433,135999999.0
2006-03-30 08:43:00,83.436,83.457,83.429,83.454,101600000.0
2006-03-30 08:44:00,83.461,83.489,83.447,83.461,211200003.0
2006-03-30 08:45:00,83.481,83.49,83.468,83.477,159500000.0
2006-03-30 08:46:00,83.459,83.477,83.453,83.467,220400000.0
2006-03-30 08:47:00,83.449,83.477,83.449,83.467,225299999.0
2006-03-30 08:48:00,83.456,83.468,83.445,83.457,168100001.0
2006-03-30 08:49:00,83.449,83.449,83.416,83.428,169299999.0
2006-03-30 08:50:00,83.439,83.439,83.404,83.405,143500000.0
2006-03-30 08:51:00,83.409,83.431,83.395,83.415,242500002.0
2006-03-30 08:52:00,83.418,83.429,83.395,83.41,160300003.0
2006-03-30 08:53:00,83.437,83.44,83.412,83.427,203900000.0
2006-03-30 08:54:00,83.426,83.439,83.41,83.432,173700001.0
2006-03-30 08:55:00,83.43,83.446,83.419,83.423,121099998.0
2006-03-30 08:56:00,83.442,83.444,83.417,83.419,179499999.0
2006-03-30 08:57:00,83.416,83.434,83.406,83.422,129499999.0
2006-03-30 08:58:00,83.402,83.435,83.402,83.435,159500002.0
2006-03-30 08:59:00,83.431,83.445,83.422,83.442,229600001.0
2006-03-30 09:00:00,83.438,83.44,83.415,83.423,183400001.0
2006-03-30 09:01:00,83.425,83.443,83.41,83.43,195200001.0
2006-03-30 09:02:00,83.421,83.436,83.397,83.408,168299997.0
2006-03-30 09:03:00,83.4,83.4,83.365,83.376,211399996.0
2006-03-30 09:04:00,83.37,83.412,83.37,83.396,256700000.0
2006-03-30 09:05:00,83.405,83.425,83.387,83.391,268999997.0
2006-03-30 09:06:00,83.389,83.41,83.386,83.41,214900001.0
2006-03-30 09:07:00,83.405,83.409,83.371,83.387,177099999.0
2006-03-30 09:08:00,83.406,83.423,83.395,83.423,172300000.0
2006-03-30 09:09:00,83.421,83.434,83.406,83.434,128199998.0
2006-03-30 09:10:00,83.411,83.431,83.386,83.41,164799998.0
2006-03-30 09:11:00,83.415,83.422,83.393,83.393,200299998.0
2006-03-30 09:12:00,83.399,83.422,83.369,83.369,143600001.0
2006-03-30 09:13:00,83.409,83.424,83.399,83.404,76300001.0
2006-03-30 09:14:00,83.416,83.421,83.396,83.396,153500001.0
2006-03-30 09:15:00,83.419,83.454,83.407,83.438,264699998.0
2006-03-30 09:16:00,83.451,83.466,83.432,83.45,159100001.0
2006-03-30 09:17:00,83.442,83.465,83.441,83.46,183100000.0
2006-03-30 09:18:00,83.438,83.459,83.428,83.43,235199999.0
2006-03-30 09:19:00,83.443,83.472,83.433,83.444,131900000.0
2006-03-30 09:20:00,83.463,83.478,83.447,83.478,137199998.0
2006-03-30 09:21:00,83.492,83.492,83.461,83.463,130200000.0
2006-03-30 09:22:00,83.493,83.495,83.465,83.471,181400001.0
2006-03-30 09:23:00,83.467,83.489,83.461,83.464,236099998.0
2006-03-30 09:24:00,83.454,83.474,83.43,83.465,183299998.0
2006-03-30 09:25:00,83.452,83.466,83.435,83.454,174299996.0
2006-03-30 09:26:00,83.451,83.46,83.43,83.432,215700000.0
2006-03-30 09:27:00,83.44,83.44,83.4,83.406,174599998.0
2006-03-30 09:28:00,83.419,83.46,83.419,83.46,91700000.0
2006-03-30 09:29:00,83.436,83.463,83.434,83.454,134100000.0
2006-03-30 09:30:00,83.441,83.468,83.441,83.466,255100005.0
2006-03-30 09:31:00,83.478,83.494,83.464,83.477,235900002.0
2006-03-30 09:32:00,83.502,83.52,83.484,83.506,234800001.0
2006-03-30 09:33:00,83.513,83.531,83.495,83.515,147499998.0
2006-03-30 09:34:00,83.522,83.529,83.498,83.505,201599999.0
2006-03-30 09:35:00,83.512,83.53,83.497,83.513,203100000.0
2006-03-30 09:36:00,83.511,83.528,83.509,83.524,162499998.0
2006-03-30 09:37:00,83.514,83.52,83.494,83.503,158900002.0
2006-03-30 09:38:00,83.512,83.529,83.501,83.508,248199997.0
2006-03-30 09:39:00,83.532,83.532,83.497,83.509,131900002.0
2006-03-30 09:40:00,83.513,83.529,83.498,83.508,137400000.0
2006-03-30 09:41:00,83.531,83.531,83.494,83.497,86299999.0
2006-03-30 09:42:00,83.508,83.54,83.495,83.521,111899999.0
2006-03-30 09:43:00,83.543,83.543,83.5,83.5,186499999.0
2006-03-30 09:44:00,83.518,83.534,83.496,83.526,255499996.0
2006-03-30 09:45:00,83.502,83.52,83.497,83.503,176900004.0
2006-03-30 09:46:00,83.482,83.509,83.476,83.495,221199998.0
2006-03-30 09:47:00,83.495,83.5,83.463,83.463,180300001.0
2006-03-30 09:48:00,83.498,83.504,83.483,83.483,163500002.0
2006-03-30 09:49:00,83.508,83.518,83.488,83.497,236899999.0
2006-03-30 09:50:00,83.512,83.512,83.485,83.495,383500002.0
2006-03-30 09:51:00,83.472,83.509,83.472,83.505,120300000.0
2006-03-30 09:52:00,83.503,83.503,83.474,83.474,115300001.0
2006-03-30 09:53:00,83.48,83.502,83.474,83.501,236500005.0
2006-03-30 09:54:00,83.482,83.5,83.482,83.491,180199999.0
2006-03-30 09:55:00,83.464,83.484,83.447,83.468,192299999.0
2006-03-30 09:56:00,83.457,83.474,83.446,83.473,242100005.0
2006-03-30 09:57:00,83.464,83.483,83.451,83.469,140000000.0
2006-03-30 09:58:00,83.452,83.487,83.45,83.487,189899998.0
2006-03-30 09:59:00,83.463,83.481,83.46,83.471,214699996.0
2006-03-30 10:00:00,83.461,83.475,83.447,83.46,121500000.0
2006-03-30 10:01:00,83.438,83.455,83.433,83.44,213899999.0
2006-03-30 10:02:00,83.444,83.45,83.422,83.433,158799999.0
2006-03-30 10:03:00,83.458,83.47,83.442,83.448,193300003.0
2006-03-30 10:04:00,83.459,83.459,83.436,83.458,177699996.0
2006-03-30 10:05:00,83.453,83.455,83.423,83.441,146799999.0
2006-03-30 10:06:00,83.429,83.46,83.424,83.448,254299998.0
2006-03-30 10:07:00,83.447,83.459,83.433,83.44,248200002.0
2006-03-30 10:08:00,83.468,83.493,83.462,83.48,132700000.0
2006-03-30 10:09:00,83.482,83.489,83.46,83.461,207299999.0
2006-03-30 10:10:00,83.474,83.488,83.46,83.475,212400001.0
2006-03-30 10:11:00,83.478,83.495,83.46,83.481,148200002.0
2006-03-30 10:12:00,83.49,83.49,83.467,83.467,129800001.0
2006-03-30 10:13:00,83.457,83.485,83.454,83.477,191800000.0
2006-03-30 10:14:00,83.458,83.512,83.458,83.511,198100001.0
2006-03-30 10:15:00,83.515,83.539,83.506,83.523,73000000.0
2006-03-30 10:16:00,83.528,83.537,83.509,83.517,120799999.0
2006-03-30 10:17:00,83.527,83.533,83.496,83.507,220700000.0
2006-03-30 10:18:00,83.521,83.521,83.496,83.5,119000000.0
2006-03-30 10:19:00,83.514,83.526,83.495,83.501,122300002.0
2006-03-30 10:20:00,83.495,83.515,83.484,83.499,248500007.0
2006-03-30 10:21:00,83.491,83.507,83.474,83.495,102000000.0
2006-03-30 10:22:00,83.486,83.524,83.486,83.522,262300000.0
2006-03-30 10:23:00,83.527,83.527,83.499,83.499,137100001.0
2006-03-30 10:24:00,83.515,83.534,83.501,83.529,165400000.0
2006-03-30 10:25:00,83.533,83.533,83.509,83.528,59400000.0
2006-03-30 10:26:00,83.49,83.512,83.488,83.508,228900001.0
2006-03-30 10:27:00,83.498,83.512,83.489,83.489,248500002.0
2006-03-30 10:28:00,83.493,83.504,83.474,83.49,262700000.0
2006-03-30 10:29:00,83.496,83.504,83.472,83.482,261500001.0
2006-03-30 10:30:00,83.502,83.524,83.489,83.52,120800001.0
2006-03-30 10:31:00,83.521,83.533,83.505,83.528,268899998.0
2006-03-30 10:32:00,83.517,83.548,83.511,83.548,216999997.0
2006-03-30 10:33:00,83.544,83.571,83.543,83.544,140799999.0
2006-03-30 10:34:00,83.568,83.583,83.553,83.573,182499998.0
2006-03-30 10:35:00,83.57,83.586,83.556,83.579,302700006.0
2006-03-30 10:36:00,83.585,83.614,83.577,83.586,172099997.0
2006-03-30 10:37:00,83.603,83.61,83.585,83.61,143800001.0
2006-03-30 10:38:00,83.596,83.621,83.596,83.616,294099994.0
2006-03-30 10:39:00,83.613,83.614,83.589,83.593,179100001.0
2006-03-30 10:40:00,83.604,83.625,83.601,83.612,108600000.0
2006-03-30 10:41:00,83.59,83.607,83.562,83.579,379400004.0
2006-03-30 10:42:00,83.583,83.591,83.564,83.564,256100001.0
2006-03-30 10:43:00,83.566,83.566,83.538,83.538,198099998.0
2006-03-30 10:44:00,83.558,83.593,83.538,83.593,313399998.0
2006-03-30 10:45:00,83.581,83.603,83.575,83.602,167299998.0
2006-03-30 10:46:00,83.59,83.61,83.587,83.61,222700001.0
2006-03-30 10:47:00,83.601,83.626,83.6,83.618,160300001.0
2006-03-30 10:48:00,83.616,83.635,83.607,83.628,147300000.0
2006-03-30 10:49:00,83.63,83.636,83.608,83.623,235000000.0
2006-03-30 10:50:00,83.641,83.641,83.588,83.588,70700001.0
2006-03-30 10:51:00,83.626,83.628,83.594,83.601,235999998.0
2006-03-30 10:52:00,83.605,83.627,83.597,83.616,240000000.0
2006-03-30 10:53:00,83.618,83.618,83.588,83.588,172500000.0
2006-03-30 10:54:00,83.594,83.617,83.585,83.585,244600003.0
2006-03-30 10:55:00,83.598,83.602,83.572,83.579,351399999.0
2006-03-30 10:56:00,83.591,83.608,83.581,83.608,137400000.0
2006-03-30 10:57:00,83.599,83.619,83.598,83.598,89999998.0
2006-03-30 10:58:00,83.617,83.626,83.6,83.601,202800000.0
2006-03-30 10:59:00,83.597,83.622,83.597,83.619,186799999.0
2006-03-30 11:00:00,83.598,83.615,83.555,83.585,165700002.0
2006-03-30 11:01:00,83.582,83.595,83.573,83.595,216300000.0
2006-03-30 11:02:00,83.588,83.603,83.571,83.588,92800000.0
2006-03-30 11:03:00,83.592,83.602,83.571,83.582,311099999.0
2006-03-30 11:04:00,83.566,83.593,83.566,83.592,164600000.0
2006-03-30 11:05:00,83.57,83.591,83.568,83.583,252800002.0
2006-03-30 11:06:00,83.59,83.598,83.566,83.584,237400000.0
2006-03-30 11:07:00,83.573,83.6,83.567,83.594,413599994.0
2006-03-30 11:08:00,83.591,83.621,83.591,83.615,93800002.0
2006-03-30 11:09:00,83.6,83.615,83.585,83.605,170300000.0
2006-03-30 11:10:00,83.583,83.6,83.579,83.595,150999999.0
2006-03-30 11:11:00,83.594,83.596,83.571,83.574,137300001.0
2006-03-30 11:12:00,83.57,83.598,83.57,83.594,279699997.0
2006-03-30 11:13:00,83.594,83.614,83.577,83.59,227000000.0
2006-03-30 11:14:00,83.562,83.579,83.557,83.579,189199999.0
2006-03-30 11:15:00,83.563,83.58,83.555,83.573,107900000.0
2006-03-30 11:16:00,83.566,83.597,83.566,83.597,198399997.0
2006-03-30 11:17:00,83.595,83.595,83.57,83.579,184500001.0
2006-03-30 11:18:00,83.585,83.615,83.568,83.591,212299999.0
2006-03-30 11:19:00,83.622,83.624,83.594,83.594,232600001.0
2006-03-30 11:20:00,83.615,83.619,83.585,83.601,293999999.0
2006-03-30 11:21:00,83.596,83.608,83.586,83.593,152700001.0
2006-03-30 11:22:00,83.583,83.594,83.568,83.571,212700000.0
2006-03-30 11:23:00,83.572,83.591,83.569,83.583,207099999.0
2006-03-30 11:24:00,83.567,83.581,83.552,83.567,235099997.0
2006-03-30 11:25:00,83.563,83.582,83.546,83.565,249699998.0
2006-03-30 11:26:00,83.622,83.705,83.616,83.68,160499999.0
2006-03-30 11:27:00,83.678,83.706,83.672,83.685,205299999.0
2006-03-30 11:28:00,83.69,83.702,83.659,83.702,175799999.0
2006-03-30 11:29:00,83.712,83.761,83.712,83.739,173199998.0
2006-03-30 11:30:00,83.739,83.739,83.687,83.699,132300000.0
2006-03-30 11:31:00,83.703,83.716,83.687,83.69,92400001.0
2006-03-30 11:32:00,83.678,83.731,83.678,83.731,273700000.0
2006-03-30 11:33:00,83.727,83.751,83.721,83.75,181399999.0
2006-03-30 11:34:00,83.731,83.745,83.714,83.734,137499999.0
2006-03-30 11:35:00,83.735,83.735,83.694,83.694,153400000.0
2006-03-30 11:36:00,83.7,83.713,83.688,83.71,179300001.0
2006-03-30 11:37:00,83.703,83.735,83.701,83.735,209700000.0
2006-03-30 11:38:00,83.731,83.738,83.707,83.724,225300001.0
2006-03-30 11:39:00,83.727,83.727,83.696,83.713,175700001.0
2006-03-30 11:40:00,83.665,83.702,83.665,83.679,233000003.0
2006-03-30 11:41:00,83.691,83.691,83.657,83.657,136700000.0
2006-03-30 11:42:00,83.642,83.66,83.628,83.646,142000002.0
2006-03-30 11:43:00,83.634,83.634,83.599,83.606,208500002.0
2006-03-30 11:44:00,83.612,83.626,83.591,83.605,200199999.0
2006-03-30 11:45:00,83.603,83.606,83.571,83.591,192699999.0
2006-03-30 11:46:00,83.589,83.61,83.586,83.598,266500001.0
2006-03-30 11:47:00,83.596,83.611,83.575,83.588,235300001.0
2006-03-30 11:48:00,83.625,83.625,83.589,83.603,135399999.0
2006-03-30 11:49:00,83.606,83.63,83.606,83.613,276999999.0
2006-03-30 11:50:00,83.602,83.605,83.586,83.604,127500003.0
2006-03-30 11:51:00,83.606,83.619,83.593,83.619,262400001.0
2006-03-30 11:52:00,83.613,83.617,83.587,83.587,281000002.0
2006-03-30 11:53:00,83.612,83.613,83.581,83.584,229900000.0
2006-03-30 11:54:00,83.596,83.602,83.559,83.567,195400003.0
2006-03-30 11:55:00,83.575,83.587,83.552,83.552,182900000.0
2006-03-30 11:56:00,83.553,83.575,83.549,83.549,192500003.0
2006-03-30 11:57:00,83.559,83.566,83.536,83.544,133599998.0
2006-03-30 11:58:00,83.568,83.57,83.553,83.557,99399998.0
2006-03-30 11:59:00,83.55,83.553,83.52,83.532,310899999.0
2006-03-30 12:00:00,83.55,83.563,83.531,83.544,172800002.0
2006-03-30 12:01:00,83.563,83.572,83.55,83.554,122100001.0
2006-03-30 12:02:00,83.58,83.594,83.556,83.579,260200001.0
2006-03-30 12:03:00,83.579,83.595,83.555,83.585,155999999.0
2006-03-30 12:04:00,83.595,83.6,83.575,83.58,189899999.0
2006-03-30 12:05:00,83.589,83.613,83.589,83.605,238699999.0
2006-03-30 12:06:00,83.6,83.6,83.57,83.585,116599999.0
2006-03-30 12:07:00,83.595,83.607,83.543,83.594,215400000.0
2006-03-30 12:08:00,83.588,83.616,83.588,83.615,140699999.0
2006-03-30 12:09:00,83.598,83.623,83.595,83.623,124000003.0
2006-03-30 12:10:00,83.619,83.619,83.596,83.609,151700002.0
2006-03-30 12:11:00,83.614,83.629,83.598,83.608,129600001.0
2006-03-30 12:12:00,83.625,83.641,83.618,83.627,120900000.0
2006-03-30 12:13:00,83.599,83.618,83.581,83.6,162600000.0
2006-03-30 12:14:00,83.602,83.613,83.581,83.581,227000001.0
2006-03-30 12:15:00,83.602,83.626,83.593,83.602,114499999.0
2006-03-30 12:16:00,83.595,83.623,83.595,83.62,161899998.0
2006-03-30 12:17:00,83.624,83.637,83.613,83.627,140200001.0
2006-03-30 12:18:00,83.62,83.625,83.597,83.611,212000004.0
2006-03-30 12:19:00,83.601,83.632,83.601,83.625,117100000.0
2006-03-30 12:20:00,83.608,83.63,83.592,83.63,239299999.0
2006-03-30 12:21:00,83.624,83.634,83.608,83.608,134399999.0
2006-03-30 12:22:00,83.632,83.65,83.621,83.634,145599997.0
2006-03-30 12:23:00,83.642,83.642,83.612,83.627,195699999.0
2006-03-30 12:24:00,83.64,83.64,83.609,83.61,332000000.0
2006-03-30 12:25:00,83.633,83.635,83.606,83.618,293899999.0
2006-03-30 12:26:00,83.62,83.64,83.613,83.63,161600000.0
2006-03-30 12:27:00,83.633,83.64,83.607,83.626,144599998.0
2006-03-30 12:28:00,83.618,83.647,83.616,83.632,144500001.0
2006-03-30 12:29:00,83.635,83.644,83.615,83.626,179799999.0
2006-03-30 12:30:00,83.604,83.622,83.59,83.61,262899995.0
2006-03-30 12:31:00,83.605,83.623,83.581,83.602,120700001.0
2006-03-30 12:32:00,83.59,83.624,83.59,83.616,206000003.0
2006-03-30 12:33:00,83.62,83.627,83.6,83.601,329399999.0
2006-03-30 12:34:00,83.633,83.633,83.609,83.609,196999997.0
2006-03-30 12:35:00,83.635,83.649,83.627,83.629,190699999.0
2006-03-30 12:36:00,83.643,83.647,83.61,83.632,160799999.0
2006-03-30 12:37:00,83.645,83.647,83.618,83.632,282000000.0
2006-03-30 12:38:00,83.63,83.648,83.628,83.631,191900000.0
2006-03-30 12:39:00,83.638,83.652,83.622,83.639,179400002.0
2006-03-30 12:40:00,83.636,83.643,83.616,83.635,52000000.0
2006-03-30 12:41:00,83.627,83.647,83.623,83.624,175899999.0
2006-03-30 12:42:00,83.62,83.648,83.619,83.644,152700002.0
2006-03-30 12:43:00,83.617,83.65,83.599,83.616,319400002.0
2006-03-30 12:44:00,83.596,83.627,83.596,83.622,226199999.0
2006-03-30 12:45:00,83.621,83.634,83.605,83.623,220799998.0
2006-03-30 12:46:00,83.583,83.62,83.583,83.61,177000002.0
2006-03-30 12:47:00,83.613,83.619,83.557,83.596,197899999.0
2006-03-30 12:48:00,83.612,83.63,83.606,83.618,156199997.0
2006-03-30 12:49:00,83.618,83.626,83.598,83.606,243799998.0
2006-03-30 12:50:00,83.608,83.612,83.59,83.594,181999997.0
2006-03-30 12:51:00,83.594,83.607,83.579,83.593,229000000.0
2006-03-30 12:52:00,83.58,83.595,83.567,83.575,119899998.0
2006-03-30 12:53:00,83.536,83.57,83.531,83.555,160800002.0
2006-03-30 12:54:00,83.566,83.575,83.546,83.554,191499999.0
2006-03-30 12:55:00,83.556,83.576,83.547,83.576,240400000.0
2006-03-30 12:56:00,83.551,83.565,83.544,83.564,121100002.0
2006-03-30 12:57:00,83.556,83.557,83.535,83.555,145899998.0
2006-03-30 12:58:00,83.547,83.567,83.539,83.567,185499999.0
2006-03-30 12:59:00,83.565,83.566,83.547,83.553,220200000.0
2006-03-30 13:00:00,83.561,83.561,83.539,83.559,151800001.0
2006-03-30 13:01:00,83.56,83.573,83.546,83.56,169400000.0
2006-03-30 13:02:00,83.547,83.566,83.54,83.557,164099998.0
2006-03-30 13:03:00,83.551,83.571,83.535,83.569,187000002.0
2006-03-30 13:04:00,83.573,83.576,83.558,83.559,70799998.0
2006-03-30 13:05:00,83.566,83.61,83.566,83.599,229199994.0
2006-03-30 13:06:00,83.607,83.607,83.579,83.591,305400003.0
2006-03-30 13:07:00,83.592,83.602,83.562,83.582,269200003.0
2006-03-30 13:08:00,83.59,83.605,83.557,83.59,195299995.0
2006-03-30 13:09:00,83.609,83.62,83.588,83.593,226400002.0
2006-03-30 13:10:00,83.599,83.617,83.587,83.617,148999999.0
2006-03-30 13:11:00,83.615,83.615,83.597,83.603,103300000.0
2006-03-30 13:12:00,83.608,83.608,83.572,83.586,244599994.0
2006-03-30 13:13:00,83.605,83.615,83.585,83.614,164300001.0
2006-03-30 13:14:00,83.605,83.618,83.59,83.605,202800001.0
2006-03-30 13:15:00,83.587,83.603,83.582,83.595,187799997.0
2006-03-30 13:16:00,83.581,83.613,83.581,83.607,239700000.0
2006-03-30 13:17:00,83.582,83.61,83.582,83.61,244999998.0
2006-03-30 13:18:00,83.61,83.616,83.596,83.603,236699999.0
2006-03-30 13:19:00,83.605,83.613,83.585,83.587,298500005.0
2006-03-30 13:20:00,83.61,83.611,83.578,83.59,258899999.0
2006-03-30 13:21:00,83.59,83.613,83.583,83.613,159299998.0
2006-03-30 13:22:00,83.613,83.636,83.598,83.616,76700000.0
2006-03-30 13:23:00,83.628,83.674,83.628,83.674,164199998.0
2006-03-30 13:24:00,83.664,83.682,83.657,83.682,216600001.0
2006-03-30 13:25:00,83.654,83.672,83.64,83.653,154600000.0
2006-03-30 13:26:00,83.629,83.642,83.617,83.639,150799999.0
2006-03-30 13:27:00,83.63,83.647,83.616,83.634,257599997.0
2006-03-30 13:28:00,83.624,83.646,83.624,83.642,150899998.0
2006-03-30 13:29:00,83.638,83.649,83.621,83.636,132300001.0
2006-03-30 13:30:00,83.625,83.657,83.625,83.647,87100001.0
2006-03-30 13:31:00,83.631,83.653,83.625,83.638,305899995.0
2006-03-30 13:32:00,83.642,83.644,83.626,83.629,134600003.0
2006-03-30 13:33:00,83.611,83.652,83.611,83.651,228599998.0
2006-03-30 13:34:00,83.639,83.654,83.633,83.651,248500000.0
2006-03-30 13:35:00,83.653,83.657,83.626,83.644,152800002.0
2006-03-30 13:36:00,83.657,83.666,83.638,83.644,328900002.0
2006-03-30 13:37:00,83.664,83.677,83.639,83.659,317699999.0
2006-03-30 13:38:00,83.673,83.68,83.658,83.658,84400001.0
2006-03-30 13:39:00,83.663,83.663,83.611,83.622,218499997.0
2006-03-30 13:40:00,83.619,83.634,83.615,83.634,123099999.0
2006-03-30 13:41:00,83.626,83.648,83.617,83.633,190899998.0
2006-03-30 13:42:00,83.639,83.672,83.627,83.635,252400001.0
2006-03-30 13:43:00,83.651,83.67,83.629,83.648,229599999.0
2006-03-30 13:44:00,83.666,83.689,83.659,83.675,140099998.0
2006-03-30 13:45:00,83.677,83.679,83.645,83.664,224599996.0
2006-03-30 13:46:00,83.655,83.681,83.648,83.68,188299998.0
2006-03-30 13:47:00,83.678,83.686,83.654,83.654,220700000.0
2006-03-30 13:48:00,83.66,83.688,83.652,83.688,204900003.0
2006-03-30 13:49:00,83.699,83.705,83.675,83.69,253700004.0
2006-03-30 13:50:00,83.697,83.715,83.678,83.699,147499998.0
2006-03-30 13:51:00,83.711,83.714,83.692,83.697,137200000.0
2006-03-30 13:52:00,83.71,83.71,83.682,83.69,185799997.0
2006-03-30 13:53:00,83.698,83.71,83.689,83.708,145600000.0
2006-03-30 13:54:00,83.676,83.714,83.676,83.705,159899999.0
2006-03-30 13:55:00,83.689,83.714,83.687,83.701,184499999.0
2006-03-30 13:56:00,83.691,83.714,83.683,83.705,111599998.0
2006-03-30 13:57:00,83.694,83.714,83.681,83.696,216700002.0
2006-03-30 13:58:00,83.722,83.722,83.695,83.703,206699997.0
2006-03-30 13:59:00,83.717,83.717,83.679,83.689,162200001.0
2006-03-30 14:00:00,83.715,83.723,83.698,83.71,79500000.0
2006-03-30 14:01:00,83.693,83.713,83.672,83.672,245300003.0
2006-03-30 14:02:00,83.697,83.707,83.676,83.676,125800001.0
2006-03-30 14:03:00,83.663,83.699,83.663,83.678,154900002.0
2006-03-30 14:04:00,83.666,83.683,83.657,83.673,174699999.0
2006-03-30 14:05:00,83.651,83.669,83.645,83.657,135000001.0
2006-03-30 14:06:00,83.63,83.687,83.63,83.681,224700000.0
2006-03-30 14:07:00,83.682,83.692,83.668,83.669,273500000.0
2006-03-30 14:08:00,83.67,83.689,83.653,83.667,176400003.0
2006-03-30 14:09:00,83.662,83.673,83.626,83.626,196600000.0
2006-03-30 14:10:00,83.627,83.648,83.62,83.648,75700002.0
2006-03-30 14:11:00,83.657,83.657,83.636,83.638,243300000.0
2006-03-30 14:12:00,83.632,83.651,83.622,83.649,139700000.0
2006-03-30 14:13:00,83.625,83.651,83.616,83.624,182500001.0
2006-03-30 14:14:00,83.598,83.621,83.593,83.605,155699998.0
2006-03-30 14:15:00,83.591,83.617,83.58,83.617,224600000.0
2006-03-30 14:16:00,83.592,83.61,83.574,83.574,238999997.0
2006-03-30 14:17:00,83.579,83.591,83.561,83.577,161700001.0
2006-03-30 14:18:00,83.584,83.596,83.566,83.569,180399999.0
2006-03-30 14:19:00,83.59,83.605,83.567,83.586,210099999.0
2006-03-30 14:20:00,83.606,83.611,83.589,83.59,133899999.0
2006-03-30 14:21:00,83.602,83.619,83.597,83.609,108500001.0
2006-03-30 14:22:00,83.609,83.625,83.596,83.606,213700000.0
2006-03-30 14:23:00,83.607,83.63,83.599,83.63,73800001.0
2006-03-30 14:24:00,83.634,83.653,83.62,83.635,257099997.0
2006-03-30 14:25:00,83.642,83.677,83.642,83.66,129499998.0
2006-03-30 14:26:00,83.66,83.678,83.649,83.668,189200001.0
2006-03-30 14:27:00,83.657,83.682,83.654,83.671,149499996.0
2006-03-30 14:28:00,83.655,83.675,83.646,83.675,164400000.0
2006-03-30 14:29:00,83.67,83.681,83.633,83.654,216500001.0
2006-03-30 14:30:00,83.631,83.673,83.631,83.672,272200001.0
2006-03-30 14:31:00,83.679,83.681,83.654,83.654,251900002.0
2006-03-30 14:32:00,83.664,83.671,83.654,83.66,252899999.0
2006-03-30 14:33:00,83.624,83.648,83.616,83.633,173899999.0
2006-03-30 14:34:00,83.633,83.633,83.592,83.592,122999999.0
2006-03-30 14:35:00,83.602,83.622,83.591,83.598,157499999.0
2006-03-30 14:36:00,83.618,83.626,83.602,83.605,113000000.0
2006-03-30 14:37:00,83.602,83.629,83.602,83.622,230799999.0
2006-03-30 14:38:00,83.605,83.62,83.594,83.611,203599999.0
2006-03-30 14:39:00,83.613,83.62,83.594,83.62,173100000.0
2006-03-30 14:40:00,83.619,83.64,83.606,83.631,138600002.0
2006-03-30 14:41:00,83.623,83.638,83.569,83.619,121400000.0
2006-03-30 14:42:00,83.638,83.646,83.623,83.624,223600004.0
2006-03-30 14:43:00,83.635,83.648,83.623,83.643,175400000.0
2006-03-30 14:44:00,83.65,83.65,83.62,83.638,201400000.0
2006-03-30 14:45:00,83.643,83.644,83.622,83.622,204399997.0
2006-03-30 14:46:00,83.638,83.641,83.609,83.609,203699999.0
2006-03-30 14:47:00,83.62,83.632,83.601,83.609,211899998.0
2006-03-30 14:48:00,83.624,83.648,83.609,83.628,82400000.0
2006-03-30 14:49:00,83.626,83.646,83.618,83.643,127000000.0
2006-03-30 14:50:00,83.647,83.657,83.626,83.645,237600001.0
2006-03-30 14:51:00,83.648,83.665,83.632,83.637,183899999.0
2006-03-30 14:52:00,83.65,83.65,83.618,83.618,143000000.0
2006-03-30 14:53:00,83.615,83.646,83.615,83.637,239800003.0
2006-03-30 14:54:00,83.637,83.641,83.62,83.62,152099999.0
2006-03-30 14:55:00,83.637,83.642,83.622,83.63,114700001.0
2006-03-30 14:56:00,83.639,83.644,83.622,83.622,145399998.0
2006-03-30 14:57:00,83.637,83.637,83.61,83.611,151199997.0
2006-03-30 14:58:00,83.608,83.628,83.604,83.617,136900000.0
2006-03-30 14:59:00,83.586,83.628,83.586,83.598,181100000.0
2006-03-30 15:00:00,83.587,83.619,83.571,83.599,140999999.0
2006-03-30 15:01:00,83.617,83.617,83.58,83.592,212500000.0
2006-03-30 15:02:00,83.587,83.614,83.584,83.595,178900000.0
2006-03-30 15:03:00,83.589,83.613,83.588,83.613,224299998.0
2006-03-30 15:04:00,83.61,83.61,83.585,83.585,179300002.0
2006-03-30 15:05:00,83.596,83.608,83.584,83.602,392199998.0
2006-03-30 15:06:00,83.585,83.602,83.575,83.59,246199998.0
2006-03-30 15:07:00,83.582,83.59,83.513,83.565,217200002.0
2006-03-30 15:08:00,83.58,83.617,83.58,83.611,123599999.0
2006-03-30 15:09:00,83.587,83.61,83.56,83.597,302300001.0
2006-03-30 15:10:00,83.61,83.626,83.596,83.613,230500001.0
2006-03-30 15:11:00,83.59,83.605,83.57,83.595,151700002.0
2006-03-30 15:12:00,83.595,83.611,83.578,83.586,141700000.0
2006-03-30 15:13:00,83.603,83.603,83.571,83.571,135300000.0
2006-03-30 15:14:00,83.603,83.605,83.581,83.586,223800000.0
2006-03-30 15:15:00,83.598,83.621,83.587,83.621,175799996.0
2006-03-30 15:16:00,83.619,83.619,83.586,83.586,145999998.0
2006-03-30 15:17:00,83.596,83.614,83.581,83.592,152999999.0
2006-03-30 15:18:00,83.597,83.625,83.597,83.625,172800001.0
2006-03-30 15:19:00,83.615,83.615,83.569,83.593,204600000.0
2006-03-30 15:20:00,83.598,83.613,83.582,83.608,233299996.0
2006-03-30 15:21:00,83.591,83.616,83.587,83.61,157400000.0
2006-03-30 15:22:00,83.589,83.612,83.583,83.595,121800000.0
2006-03-30 15:23:00,83.584,83.603,83.584,83.602,191999996.0
2006-03-30 15:24:00,83.585,83.602,83.577,83.593,191499997.0
2006-03-30 15:25:00,83.594,83.594,83.567,83.573,117700001.0
2006-03-30 15:26:00,83.577,83.596,83.563,83.583,285399998.0
2006-03-30 15:27:00,83.599,83.611,83.573,83.588,189199998.0
2006-03-30 15:28:00,83.609,83.643,83.609,83.641,129399997.0
2006-03-30 15:29:00,83.645,83.645,83.611,83.629,294500004.0
2006-03-30 15:30:00,83.608,83.645,83.608,83.645,119000000.0
2006-03-30 15:31:00,83.65,83.663,83.637,83.639,205000002.0
2006-03-30 15:32:00,83.639,83.66,83.622,83.645,226700002.0
2006-03-30 15:33:00,83.663,83.68,83.645,83.645,69100000.0
2006-03-30 15:34:00,83.655,83.703,83.655,83.703,190400000.0
2006-03-30 15:35:00,83.703,83.742,83.697,83.721,111999998.0
2006-03-30 15:36:00,83.717,83.744,83.712,83.744,145799996.0
2006-03-30 15:37:00,83.746,83.756,83.722,83.722,159900000.0
2006-03-30 15:38:00,83.739,83.778,83.739,83.752,219000002.0
2006-03-30 15:39:00,83.756,83.784,83.746,83.754,183100001.0
2006-03-30 15:40:00,83.775,83.825,83.772,83.774,248000001.0
2006-03-30 15:41:00,83.771,83.771,83.732,83.732,97399998.0
2006-03-30 15:42:00,83.754,83.787,83.754,83.778,151500000.0
2006-03-30 15:43:00,83.788,83.804,83.768,83.773,314100003.0
2006-03-30 15:44:00,83.773,83.794,83.749,83.749,201699996.0
2006-03-30 15:45:00,83.787,83.793,83.751,83.751,368099997.0
2006-03-30 15:46:00,83.763,83.811,83.763,83.774,203699999.0
2006-03-30 15:47:00,83.756,83.756,83.719,83.738,226500002.0
2006-03-30 15:48:00,83.745,83.803,83.745,83.803,131699999.0
2006-03-30 15:49:00,83.8,83.809,83.77,83.782,210600001.0
2006-03-30 15:50:00,83.776,83.777,83.75,83.756,87400000.0
2006-03-30 15:51:00,83.754,83.789,83.75,83.789,140699998.0
2006-03-30 15:52:00,83.777,83.829,83.773,83.787,356600002.0
2006-03-30 15:53:00,83.773,83.786,83.753,83.767,158899999.0
2006-03-30 15:54:00,83.795,83.799,83.759,83.759,149100001.0
2006-03-30 15:55:00,83.739,83.758,83.732,83.746,223099997.0
2006-03-30 15:56:00,83.742,83.792,83.727,83.774,154400000.0
2006-03-30 15:57:00,83.782,83.782,83.746,83.752,181200000.0
2006-03-30 15:58:00,83.782,83.793,83.763,83.769,131000001.0
2006-03-30 15:59:00,83.773,83.796,83.743,83.754,147099998.0
2006-03-30 16:00:00,83.726,83.758,83.718,83.753,182000001.0
2006-03-30 16:01:00,83.743,83.762,83.736,83.757,154800000.0
2006-03-30 16:02:00,83.75,83.76,83.729,83.731,240999995.0
2006-03-30 16:03:00,83.748,83.761,83.714,83.741,123500002.0
2006-03-30 16:04:00,83.758,83.758,83.708,83.708,129500000.0
2006-03-30 16:05:00,83.711,83.735,83.702,83.735,149399998.0
2006-03-30 16:06:00,83.714,83.747,83.714,83.747,188999997.0
2006-03-30 16:07:00,83.76,83.764,83.733,83.738,248199998.0
2006-03-30 16:08:00,83.735,83.759,83.734,83.752,112100001.0
2006-03-30 16:09:00,83.743,83.763,83.739,83.761,378600000.0
2006-03-30 16:10:00,83.761,83.766,83.746,83.749,108699999.0
2006-03-30 16:11:00,83.739,83.753,83.719,83.736,156699999.0
2006-03-30 16:12:00,83.756,83.759,83.737,83.737,96000002.0
2006-03-30 16:13:00,83.74,83.748,83.724,83.735,148800000.0
2006-03-30 16:14:00,83.721,83.744,83.698,83.712,145699997.0
2006-03-30 16:15:00,83.732,83.745,83.716,83.716,185600002.0
2006-03-30 16:16:00,83.696,83.718,83.694,83.718,113599997.0
2006-03-30 16:17:00,83.709,83.715,83.661,83.7,308399999.0
2006-03-30 16:18:00,83.724,83.744,83.715,83.733,152899998.0
2006-03-30 16:19:00,83.715,83.747,83.712,83.743,189799998.0
2006-03-30 16:20:00,83.754,83.786,83.743,83.767,210699998.0
2006-03-30 16:21:00,83.778,83.789,83.753,83.753,221600000.0
2006-03-30 16:22:00,83.767,83.778,83.749,83.75,226500001.0
2006-03-30 16:23:00,83.752,83.778,83.738,83.765,179699997.0
2006-03-30 16:24:00,83.77,83.784,83.757,83.763,97100000.0
2006-03-30 16:25:00,83.775,83.775,83.745,83.765,189100001.0
2006-03-30 16:26:00,83.78,83.79,83.75,83.771,224799998.0
2006-03-30 16:27:00,83.796,83.8,83.772,83.78,237299998.0
2006-03-30 16:28:00,83.786,83.796,83.751,83.758,122000000.0
2006-03-30 16:29:00,83.78,83.808,83.77,83.783,179600003.0
2006-03-30 16:30:00,83.761,83.783,83.73,83.753,248100002.0
2006-03-30 16:31:00,83.722,83.754,83.709,83.715,186299998.0
2006-03-30 16:32:00,83.665,83.688,83.603,83.628,238099997.0
2006-03-30 16:33:00,83.66,83.694,83.642,83.65,128099999.0
2006-03-30 16:34:00,83.651,83.667,83.634,83.646,170699998.0
2006-03-30 16:35:00,83.66,83.684,83.651,83.661,88800001.0
2006-03-30 16:36:00,83.652,83.692,83.652,83.674,231500000.0
2006-03-30 16:37:00,83.676,83.676,83.611,83.614,141899999.0
2006-03-30 16:38:00,83.63,83.64,83.59,83.598,258700002.0
2006-03-30 16:39:00,83.603,83.603,83.554,83.554,265600002.0
2006-03-30 16:40:00,83.568,83.596,83.557,83.571,198700000.0
2006-03-30 16:41:00,83.597,83.603,83.567,83.588,239499998.0
2006-03-30 16:42:00,83.596,83.611,83.569,83.592,252000005.0
2006-03-30 16:43:00,83.593,83.61,83.58,83.607,209500000.0
2006-03-30 16:44:00,83.599,83.599,83.571,83.571,156699999.0
2006-03-30 16:45:00,83.573,83.581,83.542,83.561,261900003.0
2006-03-30 16:46:00,83.539,83.566,83.508,83.529,93300000.0
2006-03-30 16:47:00,83.55,83.563,83.526,83.551,176100002.0
2006-03-30 16:48:00,83.558,83.586,83.556,83.573,235799998.0
2006-03-30 16:49:00,83.576,83.597,83.569,83.584,232499997.0
2006-03-30 16:50:00,83.587,83.61,83.575,83.58,155400001.0
2006-03-30 16:51:00,83.611,83.625,83.598,83.602,176299998.0
2006-03-30 16:52:00,83.605,83.615,83.582,83.602,231599999.0
2006-03-30 16:53:00,83.587,83.608,83.573,83.594,202799999.0
2006-03-30 16:54:00,83.552,83.577,83.552,83.571,106600000.0
2006-03-30 16:55:00,83.57,83.593,83.558,83.57,198400003.0
2006-03-30 16:56:00,83.601,83.618,83.587,83.609,129599999.0
2006-03-30 16:57:00,83.589,83.616,83.584,83.614,197100001.0
2006-03-30 16:58:00,83.582,83.628,83.582,83.624,192300003.0
2006-03-30 16:59:00,83.629,83.684,83.629,83.672,188400000.0
2006-03-30 17:00:00,83.659,83.69,83.644,83.644,241499998.0
2006-03-30 17:01:00,83.637,83.646,83.618,83.618,173099997.0
2006-03-30 17:02:00,83.641,83.658,83.624,83.641,238899998.0
2006-03-30 17:03:00,83.673,83.696,83.669,83.696,203600001.0
2006-03-30 17:04:00,83.692,83.706,83.661,83.675,241499999.0
2006-03-30 17:05:00,83.647,83.669,83.632,83.642,104899999.0
2006-03-30 17:06:00,83.644,83.666,83.643,83.662,140300002.0
2006-03-30 17:07:00,83.642,83.663,83.639,83.663,150999998.0
2006-03-30 17:08:00,83.659,83.668,83.643,83.643,226700001.0
2006-03-30 17:09:00,83.614,83.639,83.596,83.62,180300003.0
2006-03-30 17:10:00,83.636,83.657,83.628,83.637,183500000.0
2006-03-30 17:11:00,83.635,83.664,83.623,83.64,230699998.0
2006-03-30 17:12:00,83.626,83.649,83.626,83.645,92400000.0
2006-03-30 17:13:00,83.642,83.666,83.62,83.65,187400000.0
2006-03-30 17:14:00,83.651,83.671,83.641,83.669,212900001.0
2006-03-30 17:15:00,83.682,83.682,83.619,83.619,191500001.0
2006-03-30 17:16:00,83.628,83.632,83.606,83.614,235900002.0
2006-03-30 17:17:00,83.647,83.662,83.63,83.63,142999996.0
2006-03-30 17:18:00,83.646,83.673,83.639,83.65,286599995.0
2006-03-30 17:19:00,83.631,83.662,83.631,83.634,238100001.0
2006-03-30 17:20:00,83.657,83.664,83.631,83.642,270499999.0
2006-03-30 17:21:00,83.662,83.669,83.642,83.646,230400003.0
2006-03-30 17:22:00,83.645,83.645,83.622,83.63,169699999.0
2006-03-30 17:23:00,83.609,83.63,83.589,83.62,259699995.0
2006-03-30 17:24:00,83.605,83.64,83.588,83.609,170099999.0
2006-03-30 17:25:00,83.604,83.642,83.604,83.64,257500000.0
2006-03-30 17:26:00,83.628,83.66,83.628,83.654,161900001.0
2006-03-30 17:27:00,83.66,83.662,83.632,83.643,164599999.0
2006-03-30 17:28:00,83.667,83.675,83.646,83.675,154099999.0
2006-03-30 17:29:00,83.661,83.703,83.647,83.686,206300001.0
2006-03-30 17:30:00,83.705,83.723,83.69,83.707,284600000.0
2006-03-30 17:31:00,83.707,83.736,83.703,83.731,230700000.0
2006-03-30 17:32:00,83.713,83.739,83.71,83.739,152200001.0
2006-03-30 17:33:00,83.712,83.731,83.681,83.696,212399998.0
2006-03-30 17:34:00,83.692,83.697,83.668,83.676,199499997.0
2006-03-30 17:35:00,83.68,83.691,83.663,83.678,201300002.0
2006-03-30 17:36:00,83.666,83.688,83.663,83.675,168299999.0
2006-03-30 17:37:00,83.676,83.688,83.666,83.674,91699999.0
2006-03-30 17:38:00,83.664,83.721,83.664,83.721,207499998.0
2006-03-30 17:39:00,83.718,83.732,83.697,83.726,148800000.0
2006-03-30 17:40:00,83.726,83.726,83.695,83.707,124299999.0
2006-03-30 17:41:00,83.701,83.724,83.676,83.699,315399993.0
2006-03-30 17:42:00,83.706,83.722,83.693,83.705,98700000.0
2006-03-30 17:43:00,83.708,83.729,83.7,83.725,267700003.0
2006-03-30 17:44:00,83.722,83.73,83.689,83.689,280700000.0
2006-03-30 17:45:00,83.675,83.702,83.66,83.676,223199999.0
2006-03-30 17:46:00,83.687,83.704,83.683,83.698,127599998.0
2006-03-30 17:47:00,83.688,83.703,83.668,83.688,227400001.0
2006-03-30 17:48:00,83.691,83.72,83.691,83.714,217699997.0
2006-03-30 17:49:00,83.718,83.731,83.699,83.713,156500000.0
2006-03-30 17:50:00,83.735,83.756,83.717,83.717,222900002.0
2006-03-30 17:51:00,83.717,83.736,83.704,83.726,296800003.0
2006-03-30 17:52:00,83.741,83.769,83.74,83.75,115600000.0
2006-03-30 17:53:00,83.729,83.75,83.709,83.75,188600000.0
2006-03-30 17:54:00,83.756,83.756,83.721,83.725,128999999.0
2006-03-30 17:55:00,83.731,83.763,83.721,83.749,109099999.0
2006-03-30 17:56:00,83.757,83.789,83.749,83.773,199800004.0
2006-03-30 17:57:00,83.754,83.792,83.754,83.782,123400000.0
2006-03-30 17:58:00,83.761,83.785,83.742,83.762,274199997.0
2006-03-30 17:59:00,83.76,83.78,83.744,83.757,234900000.0
2006-03-30 18:00:00,83.73,83.791,83.73,83.782,225999999.0
2006-03-30 18:01:00,83.765,83.786,83.746,83.751,1261899998.0
2006-03-30 18:02:00,83.77,83.77,83.728,83.737,2046499997.0
2006-03-30 18:03:00,83.8,83.81,83.76,83.79,1635400008.0
2006-03-30 18:04:00,83.815,83.815,83.775,83.776,1635400008.0
2006-03-30 18:05:00,83.762,83.785,83.747,83.779,2054400006.0
2006-03-30 18:06:00,83.767,83.803,83.766,83.791,1667400002.0
2006-03-30 18:07:00,83.82,83.85,83.8,83.84,2108299998.0
2006-03-30 18:08:00,83.791,83.793,83.742,83.768,2108299998.0
2006-03-30 18:09:00,83.783,83.794,83.763,83.764,1806499994.0
2006-03-30 18:10:00,83.77,83.771,83.73,83.731,1791399997.0
2006-03-30 18:11:00,83.745,83.764,83.729,83.735,944299993.0
2006-03-30 18:12:00,83.738,83.765,83.738,83.76,1093100004.0
2006-03-30 18:13:00,83.762,83.781,83.742,83.75,1647499992.0
2006-03-30 18:14:00,83.744,83.766,83.733,83.75,1611000005.0
2006-03-30 18:15:00,83.82,83.82,83.76,83.78,1977599995.0
2006-03-30 18:16:00,83.741,83.753,83.717,83.733,1977599995.0
2006-03-30 18:17:00,83.729,83.742,83.708,83.719,790999999.0
2006-03-30 18:18:00,83.74,83.746,83.711,83.729,1015299998.0
2006-03-30 18:19:00,83.741,83.771,83.731,83.731,1811999997.0
2006-03-30 18:20:00,83.738,83.747,83.716,83.72,1517499999.0
2006-03-30 18:21:00,83.736,83.749,83.706,83.717,1429299992.0
2006-03-30 18:22:00,83.736,83.753,83.728,83.74,1740300000.0
2006-03-30 18:23:00,83.76,83.8,83.75,83.77,1650399997.0
2006-03-30 18:24:00,83.729,83.747,83.711,83.747,1650399997.0
2006-03-30 18:25:00,83.78,83.79,83.76,83.79,1659699993.0
2006-03-30 18:26:00,83.732,83.746,83.712,83.715,1659699993.0
2006-03-30 18:27:00,83.726,83.737,83.707,83.712,1385999997.0
2006-03-30 18:28:00,83.736,83.764,83.72,83.743,1256700003.0
2006-03-30 18:29:00,83.748,83.752,83.717,83.719,1394300003.0
2006-03-30 18:30:00,83.714,83.733,83.695,83.7,728500000.0
2006-03-30 18:31:00,83.732,83.753,83.717,83.732,1238700001.0
2006-03-30 18:32:00,83.757,83.776,83.744,83.746,1684899994.0
2006-03-30 18:33:00,83.731,83.76,83.714,83.744,2023599989.0
2006-03-30 18:34:00,83.725,83.74,83.701,83.725,1787299992.0
2006-03-30 18:35:00,83.73,83.738,83.706,83.715,1339000005.0
2006-03-30 18:36:00,83.734,83.74,83.702,83.722,1616999994.0
2006-03-30 18:37:00,83.736,83.736,83.7,83.705,1215699990.0
2006-03-30 18:38:00,83.726,83.745,83.715,83.742,655000000.0
2006-03-30 18:39:00,83.729,83.757,83.726,83.736,322500003.0
2006-03-30 18:40:00,83.733,83.747,83.713,83.714,800700000.0
2006-03-30 18:41:00,83.727,83.727,83.698,83.698,893899997.0
2006-03-30 18:42:00,83.689,83.717,83.689,83.717,700999997.0
2006-03-30 18:43:00,83.717,83.743,83.71,83.722,1558099998.0
2006-03-30 18:44:00,83.72,83.737,83.698,83.72,758200000.0
2006-03-30 18:45:00,83.725,83.735,83.701,83.701,1003299999.0
2006-03-30 18:46:00,83.724,83.733,83.699,83.725,765599995.0
2006-03-30 18:47:00,83.724,83.729,83.7,83.716,554999997.0
2006-03-30 18:48:00,83.726,83.729,83.705,83.709,628800000.0
2006-03-30 18:49:00,83.714,83.743,83.714,83.743,906699999.0
2006-03-30 18:50:00,83.742,83.76,83.725,83.743,1113199991.0
2006-03-30 18:51:00,83.741,83.785,83.741,83.785,440999998.0
2006-03-30 18:52:00,83.794,83.794,83.759,83.774,745600001.0
2006-03-30 18:53:00,83.8,83.816,83.772,83.772,1043499996.0
2006-03-30 18:54:00,83.805,83.81,83.783,83.788,679399997.0
2006-03-30 18:55:00,83.806,83.818,83.786,83.794,1220599997.0
2006-03-30 18:56:00,83.81,83.824,83.792,83.799,527999994.0
2006-03-30 18:57:00,83.811,83.831,83.791,83.815,550399998.0
2006-03-30 18:58:00,83.824,83.836,83.79,83.79,1232199997.0
2006-03-30 18:59:00,83.807,83.807,83.779,83.779,814299994.0
2006-03-30 19:00:00,83.788,83.808,83.776,83.787,725199999.0
2006-03-30 19:01:00,83.8,83.803,83.774,83.774,450200002.0
2006-03-30 19:02:00,83.768,83.792,83.764,83.792,298800001.0
2006-03-30 19:03:00,83.79,83.79,83.759,83.768,712800000.0
2006-03-30 19:04:00,83.763,83.797,83.763,83.79,802099999.0
2006-03-30 19:05:00,83.789,83.791,83.759,83.761,416699990.0
2006-03-30 19:06:00,83.773,83.797,83.76,83.78,541099993.0
2006-03-30 19:07:00,83.783,83.791,83.76,83.769,1149799995.0
2006-03-30 19:08:00,83.773,83.796,83.757,83.761,989499997.0
2006-03-30 19:09:00,83.755,83.791,83.755,83.791,512800002.0
2006-03-30 19:10:00,83.785,83.813,83.782,83.8,540699997.0
2006-03-30 19:11:00,83.806,83.819,83.791,83.8,167899998.0
2006-03-30 19:12:00,83.805,83.828,83.802,83.811,324099998.0
2006-03-30 19:13:00,83.815,83.835,83.802,83.807,518000003.0
2006-03-30 19:14:00,83.805,83.822,83.796,83.815,471799998.0
2006-03-30 19:15:00,83.814,83.821,83.789,83.802,765599995.0
2006-03-30 19:16:00,83.804,83.807,83.78,83.784,226099998.0
2006-03-30 19:17:00,83.783,83.807,83.783,83.801,610599991.0
2006-03-30 19:18:00,83.802,83.813,83.782,83.8,472600002.0
2006-03-30 19:19:00,83.806,83.826,83.795,83.812,683299998.0
2006-03-30 19:20:00,83.818,83.835,83.81,83.825,261499999.0
2006-03-30 19:21:00,83.827,83.847,83.821,83.836,209500003.0
2006-03-30 19:22:00,83.835,83.836,83.761,83.813,347500000.0
2006-03-30 19:23:00,83.849,83.852,83.82,83.831,1708699989.0
2006-03-30 19:24:00,83.826,83.855,83.821,83.85,525200002.0
2006-03-30 19:25:00,83.853,83.854,83.82,83.82,962799996.0
2006-03-30 19:26:00,83.85,83.862,83.83,83.834,1117800005.0
2006-03-30 19:27:00,83.822,83.84,83.807,83.819,1075599991.0
2006-03-30 19:28:00,83.802,83.833,83.8,83.818,636200001.0
2006-03-30 19:29:00,83.804,83.832,83.802,83.822,653900000.0
2006-03-30 19:30:00,83.817,83.817,83.788,83.79,1060200000.0
2006-03-30 19:31:00,83.801,83.815,83.785,83.796,595099993.0
2006-03-30 19:32:00,83.822,83.832,83.803,83.803,622299999.0
2006-03-30 19:33:00,83.8,83.828,83.799,83.828,631299995.0
2006-03-30 19:34:00,83.823,83.831,83.799,83.814,728299999.0
2006-03-30 19:35:00,83.824,83.836,83.8,83.82,853599994.0
2006-03-30 19:36:00,83.815,83.845,83.813,83.823,435799999.0
2006-03-30 19:37:00,83.833,83.848,83.815,83.833,239699998.0
2006-03-30 19:38:00,83.806,83.834,83.795,83.813,1052299998.0
2006-03-30 19:39:00,83.778,83.822,83.778,83.815,856800000.0
2006-03-30 19:40:00,83.803,83.834,83.799,83.82,604199992.0
2006-03-30 19:41:00,83.824,83.83,83.799,83.818,771500000.0
2006-03-30 19:42:00,83.827,83.839,83.811,83.829,541699996.0
2006-03-30 19:43:00,83.805,83.827,83.798,83.815,296700003.0
2006-03-30 19:44:00,83.819,83.825,83.777,83.777,433299999.0
2006-03-30 19:45:00,83.795,83.848,83.78,83.834,465399999.0
2006-03-30 19:46:00,83.818,83.851,83.818,83.828,477399995.0
2006-03-30 19:47:00,83.818,83.855,83.802,83.83,268099999.0
2006-03-30 19:48:00,83.848,83.88,83.842,83.872,927299992.0
2006-03-30 19:49:00,83.863,83.877,83.833,83.86,638799995.0
2006-03-30 19:50:00,83.865,83.871,83.848,83.87,421000002.0
2006-03-30 19:51:00,83.855,83.877,83.854,83.873,333399998.0
2006-03-30 19:52:00,83.872,83.875,83.829,83.852,447000001.0
2006-03-30 19:53:00,83.847,83.862,83.828,83.847,756500003.0
2006-03-30 19:54:00,83.834,83.873,83.834,83.86,806199995.0
2006-03-30 19:55:00,83.866,83.871,83.846,83.852,428199994.0
2006-03-30 19:56:00,83.866,83.88,83.842,83.842,382299999.0
2006-03-30 19:57:00,83.865,83.885,83.852,83.866,471399998.0
2006-03-30 19:58:00,83.87,83.895,83.869,83.892,727199998.0
2006-03-30 19:59:00,83.894,83.922,83.879,83.901,870299997.0
2006-03-30 20:00:00,83.922,83.922,83.888,83.888,386800000.0
2006-03-30 20:01:00,83.891,83.913,83.874,83.892,379600001.0
2006-03-30 20:02:00,83.904,83.917,83.886,83.905,561099999.0
2006-03-30 20:03:00,83.909,83.925,83.896,83.896,411100002.0
2006-03-30 20:04:00,83.908,83.908,83.848,83.887,277399997.0
2006-03-30 20:05:00,83.88,83.905,83.862,83.896,550800000.0
2006-03-30 20:06:00,83.877,83.918,83.877,83.897,764099996.0
2006-03-30 20:07:00,83.897,83.914,83.883,83.896,680799998.0
2006-03-30 20:08:00,83.895,83.917,83.891,83.907,422599997.0
2006-03-30 20:09:00,83.885,83.907,83.878,83.893,671899994.0
2006-03-30 20:10:00,83.896,83.908,83.884,83.908,824800001.0
2006-03-30 20:11:00,83.898,83.912,83.884,83.906,864900003.0
2006-03-30 20:12:00,83.905,83.915,83.889,83.9,1421699996.0
2006-03-30 20:13:00,83.913,83.927,83.893,83.898,449100002.0
2006-03-30 20:14:00,83.912,83.929,83.901,83.923,546400001.0
2006-03-30 20:15:00,83.908,83.908,83.876,83.897,726899997.0
2006-03-30 20:16:00,83.897,83.897,83.861,83.865,693600008.0
2006-03-30 20:17:00,83.888,83.906,83.875,83.89,397399996.0
2006-03-30 20:18:00,83.885,83.895,83.87,83.888,227100001.0
2006-03-30 20:19:00,83.893,83.893,83.863,83.87,350699996.0
2006-03-30 20:20:00,83.887,83.906,83.873,83.892,686300002.0
2006-03-30 20:21:00,83.894,83.922,83.891,83.905,488799999.0
2006-03-30 20:22:00,83.885,83.897,83.859,83.877,908300005.0
2006-03-30 20:23:00,83.856,83.885,83.848,83.885,553099993.0
2006-03-30 20:24:00,83.869,83.89,83.864,83.884,434599996.0
2006-03-30 20:25:00,83.889,83.903,83.876,83.88,597900000.0
2006-03-30 20:26:00,83.888,83.911,83.873,83.893,556800008.0
2006-03-30 20:27:00,83.881,83.9,83.877,83.895,402600003.0
2006-03-30 20:28:00,83.893,83.895,83.862,83.868,1316900003.0
2006-03-30 20:29:00,83.862,83.886,83.849,83.871,1495499998.0
2006-03-30 20:30:00,83.852,83.871,83.83,83.847,1694700002.0
2006-03-30 20:31:00,83.847,83.851,83.817,83.826,962799996.0
2006-03-30 20:32:00,83.835,83.856,83.826,83.843,1115199989.0
2006-03-30 20:33:00,83.847,83.855,83.823,83.833,570599996.0
2006-03-30 20:34:00,83.852,83.865,83.828,83.83,401200000.0
2006-03-30 20:35:00,83.862,83.884,83.848,83.857,510200000.0
2006-03-30 20:36:00,83.88,83.88,83.846,83.866,576800000.0
2006-03-30 20:37:00,83.855,83.905,83.852,83.881,657399996.0
2006-03-30 20:38:00,83.882,83.899,83.874,83.888,901099994.0
2006-03-30 20:39:00,83.885,83.89,83.865,83.865,598799996.0
2006-03-30 20:40:00,83.875,83.901,83.872,83.889,1540900003.0
2006-03-30 20:41:00,83.874,83.896,83.867,83.885,1226699993.0
2006-03-30 20:42:00,83.868,83.895,83.861,83.895,1205600001.0
2006-03-30 20:43:00,83.88,83.909,83.879,83.89,902699994.0
2006-03-30 20:44:00,83.885,83.904,83.876,83.898,695700005.0
2006-03-30 20:45:00,83.907,83.907,83.867,83.87,811700008.0
2006-03-30 20:46:00,83.881,83.886,83.852,83.852,560399997.0
2006-03-30 20:47:00,83.874,83.875,83.849,83.852,1212500006.0
2006-03-30 20:48:00,83.868,83.88,83.847,83.855,704400000.0
2006-03-30 20:49:00,83.86,83.88,83.854,83.875,514399994.0
2006-03-30 20:50:00,83.85,83.884,83.83,83.866,1044799992.0
2006-03-30 20:51:00,83.88,83.897,83.865,83.88,471699998.0
2006-03-30 20:52:00,83.895,83.921,83.879,83.895,375099996.0
2006-03-30 20:53:00,83.912,83.914,83.881,83.883,1315299985.0
2006-03-30 20:54:00,83.897,83.914,83.874,83.888,490400003.0
2006-03-30 20:55:00,83.885,83.905,83.876,83.901,1229499994.0
2006-03-30 20:56:00,83.878,83.905,83.878,83.895,730600002.0
2006-03-30 20:57:00,83.891,83.891,83.857,83.859,718999997.0
2006-03-30 20:58:00,83.856,83.888,83.856,83.885,1413099995.0
2006-03-30 20:59:00,83.891,83.901,83.861,83.872,1209000004.0
2006-03-30 21:00:00,83.887,83.898,83.865,83.871,1375100006.0
2006-03-30 21:01:00,83.895,83.9,83.87,83.89,1063199988.0
2006-03-30 21:02:00,83.885,83.887,83.86,83.86,345699996.0
2006-03-30 21:03:00,83.866,83.903,83.866,83.903,453899998.0
2006-03-30 21:04:00,83.91,83.921,83.88,83.88,434199997.0
2006-03-30 21:05:00,83.875,83.954,83.875,83.941,772499997.0
2006-03-30 21:06:00,83.951,83.975,83.94,83.952,718699997.0
2006-03-30 21:07:00,83.964,83.965,83.924,83.945,719999996.0
2006-03-30 21:08:00,83.93,83.959,83.926,83.939,788000005.0
2006-03-30 21:09:00,83.93,83.958,83.924,83.953,270300003.0
2006-03-30 21:10:00,83.948,83.972,83.929,83.96,963700001.0
2006-03-30 21:11:00,83.953,83.953,83.923,83.923,603500000.0
2006-03-30 21:12:00,83.946,83.955,83.931,83.948,393699996.0
2006-03-30 21:13:00,83.945,83.948,83.917,83.92,340599995.0
2006-03-30 21:14:00,83.935,83.948,83.918,83.921,765199994.0
2006-03-30 21:15:00,83.938,83.95,83.904,83.912,1000399992.0
2006-03-30 21:16:00,83.915,83.944,83.915,83.943,751800003.0
2006-03-30 21:17:00,83.925,83.944,83.905,83.931,794200005.0
2006-03-30 21:18:00,83.939,83.949,83.91,83.929,702800002.0
2006-03-30 21:19:00,83.919,83.94,83.914,83.93,723899993.0
2006-03-30 21:20:00,83.923,83.947,83.919,83.931,1478500000.0
2006-03-30 21:21:00,83.94,83.96,83.913,83.919,940600007.0
2006-03-30 21:22:00,83.923,83.926,83.895,83.897,956099994.0
2006-03-30 21:23:00,83.901,83.925,83.887,83.908,909299998.0
2006-03-30 21:24:00,83.907,83.918,83.885,83.885,803200001.0
2006-03-30 21:25:00,83.88,83.914,83.875,83.89,1225699996.0
2006-03-30 21:26:00,83.882,83.889,83.864,83.866,425599996.0
2006-03-30 21:27:00,83.88,83.91,83.88,83.91,394900001.0
2006-03-30 21:28:00,83.891,83.913,83.891,83.891,362700004.0
2006-03-30 21:29:00,83.905,83.917,83.891,83.897,750099997.0
2006-03-30 21:30:00,83.89,83.892,83.863,83.863,341200004.0
2006-03-30 21:31:00,83.877,83.891,83.86,83.882,322100000.0
2006-03-30 21:32:00,83.856,83.871,83.824,83.842,446499997.0
2006-03-30 21:33:00,83.848,83.852,83.812,83.832,576900005.0
2006-03-30 21:34:00,83.861,83.861,83.83,83.83,185300003.0
2006-03-30 21:35:00,83.833,83.856,83.829,83.853,351499999.0
2006-03-30 21:36:00,83.855,83.86,83.835,83.84,456499998.0
2006-03-30 21:37:00,83.84,83.867,83.837,83.85,549600001.0
2006-03-30 21:38:00,83.845,83.851,83.825,83.835,222500000.0
2006-03-30 21:39:00,83.823,83.846,83.817,83.823,308000000.0
2006-03-30 21:40:00,83.828,83.855,83.809,83.824,474599995.0
2006-03-30 21:41:00,83.852,83.855,83.83,83.831,296799997.0
2006-03-30 21:42:00,83.845,83.851,83.824,83.831,424800002.0
2006-03-30 21:43:00,83.842,83.849,83.818,83.828,293500000.0
2006-03-30 21:44:00,83.841,83.865,83.824,83.85,905199995.0
2006-03-30 21:45:00,83.848,83.87,83.838,83.865,458299999.0
2006-03-30 21:46:00,83.849,83.868,83.844,83.863,223399998.0
2006-03-30 21:47:00,83.866,83.881,83.854,83.86,433599998.0
2006-03-30 21:48:00,83.864,83.864,83.816,83.83,632399999.0
2006-03-30 21:49:00,83.826,83.856,83.823,83.843,296299997.0
2006-03-30 21:50:00,83.845,83.857,83.825,83.825,146299998.0
2006-03-30 21:51:00,83.815,83.835,83.811,83.834,300199999.0
2006-03-30 21:52:00,83.807,83.825,83.796,83.808,237400001.0
2006-03-30 21:53:00,83.796,83.826,83.796,83.82,380299996.0
2006-03-30 21:54:00,83.81,83.825,83.791,83.812,216300000.0
2006-03-30 21:55:00,83.808,83.831,83.792,83.807,196099999.0
2006-03-30 21:56:00,83.785,83.813,83.776,83.791,288699999.0
2006-03-30 21:57:00,83.776,83.798,83.766,83.788,173300003.0
2006-03-30 21:58:00,83.789,83.829,83.777,83.809,145800000.0
2006-03-30 21:59:00,83.835,83.847,83.816,83.82,493899998.0
2006-03-30 22:00:00,83.835,83.841,83.809,83.81,530900003.0
2006-03-30 22:01:00,83.812,83.821,83.782,83.803,705500000.0
2006-03-30 22:02:00,83.791,83.808,83.779,83.807,766599999.0
2006-03-30 22:03:00,83.782,83.804,83.762,83.782,522800000.0
2006-03-30 22:04:00,83.781,83.806,83.765,83.79,643299996.0
2006-03-30 22:05:00,83.802,83.802,83.778,83.784,142699999.0
2006-03-30 22:06:00,83.798,83.801,83.773,83.788,235100002.0
2006-03-30 22:07:00,83.795,83.798,83.765,83.788,385700000.0
2006-03-30 22:08:00,83.783,83.786,83.757,83.757,179399998.0
2006-03-30 22:09:00,83.748,83.764,83.739,83.757,219400004.0
2006-03-30 22:10:00,83.767,83.771,83.737,83.747,252799995.0
2006-03-30 22:11:00,83.764,83.776,83.747,83.747,305800000.0
2006-03-30 22:12:00,83.731,83.751,83.716,83.734,324099995.0
2006-03-30 22:13:00,83.717,83.74,83.69,83.703,456799997.0
2006-03-30 22:14:00,83.712,83.722,83.692,83.692,304699999.0
2006-03-30 22:15:00,83.711,83.724,83.691,83.711,212100001.0
2006-03-30 22:16:00,83.73,83.733,83.696,83.713,456499996.0
2006-03-30 22:17:00,83.727,83.737,83.709,83.713,240499998.0
2006-03-30 22:18:00,83.726,83.733,83.703,83.711,394600003.0
2006-03-30 22:19:00,83.735,83.752,83.718,83.733,247699997.0
2006-03-30 22:20:00,83.749,83.749,83.712,83.735,237299999.0
2006-03-30 22:21:00,83.738,83.739,83.712,83.719,257499999.0
2006-03-30 22:22:00,83.726,83.741,83.719,83.734,330800002.0
2006-03-30 22:23:00,83.721,83.739,83.714,83.733,488000000.0
2006-03-30 22:24:00,83.713,83.742,83.713,83.732,296399990.0
2006-03-30 22:25:00,83.734,83.746,83.72,83.73,169199999.0
2006-03-30 22:26:00,83.731,83.752,83.726,83.74,243400000.0
2006-03-30 22:27:00,83.722,83.745,83.703,83.743,645999998.0
2006-03-30 22:28:00,83.745,83.745,83.721,83.727,311699998.0
2006-03-30 22:29:00,83.728,83.78,83.728,83.78,198400000.0
2006-03-30 22:30:00,83.779,83.801,83.77,83.801,237700000.0
2006-03-30 22:31:00,83.788,83.807,83.745,83.79,617799998.0
2006-03-30 22:32:00,83.783,83.813,83.773,83.807,328599998.0
2006-03-30 22:33:00,83.796,83.822,83.783,83.808,727900000.0
2006-03-30 22:34:00,83.784,83.816,83.784,83.808,516400002.0
2006-03-30 22:35:00,83.807,83.814,83.787,83.797,190800001.0
2006-03-30 22:36:00,83.797,83.822,83.795,83.815,407099999.0
2006-03-30 22:37:00,83.803,83.816,83.781,83.795,190899998.0
2006-03-30 22:38:00,83.788,83.803,83.768,83.795,74999999.0
2006-03-30 22:39:00,83.785,83.787,83.766,83.767,312600001.0
2006-03-30 22:40:00,83.761,83.785,83.746,83.78,253100001.0
2006-03-30 22:41:00,83.779,83.792,83.758,83.772,292700001.0
2006-03-30 22:42:00,83.779,83.805,83.776,83.778,224399998.0
2006-03-30 22:43:00,83.796,83.807,83.77,83.792,231100000.0
2006-03-30 22:44:00,83.781,83.816,83.781,83.813,487700004.0
2006-03-30 22:45:00,83.8,83.841,83.787,83.841,558200001.0
2006-03-30 22:46:00,83.813,83.846,83.805,83.832,350299993.0
2006-03-30 22:47:00,83.822,83.842,83.804,83.827,298399997.0
2006-03-30 22:48:00,83.83,83.83,83.792,83.792,367600002.0
2006-03-30 22:49:00,83.792,83.832,83.792,83.827,304399999.0
2006-03-30 22:50:00,83.827,83.84,83.796,83.821,178400000.0
2006-03-30 22:51:00,83.838,83.853,83.811,83.815,331199999.0
2006-03-30 22:52:00,83.809,83.84,83.804,83.835,180800001.0
2006-03-30 22:53:00,83.84,83.84,83.791,83.809,491899994.0
2006-03-30 22:54:00,83.82,83.84,83.807,83.83,401800003.0
2006-03-30 22:55:00,83.808,83.837,83.803,83.826,320399992.0
2006-03-30 22:56:00,83.809,83.835,83.807,83.829,203800003.0
2006-03-30 22:57:00,83.808,83.83,83.782,83.825,348599997.0
2006-03-30 22:58:00,83.825,83.845,83.796,83.831,136200001.0
2006-03-30 22:59:00,83.786,83.816,83.717,83.781,454300005.0
2006-03-30 23:00:00,83.813,83.827,83.79,83.819,291499998.0
2006-03-30 23:01:00,83.822,83.822,83.74,83.789,181599997.0
2006-03-30 23:02:00,83.785,83.803,83.775,83.787,191000001.0
2006-03-30 23:03:00,83.788,83.796,83.766,83.766,204699996.0
2006-03-30 23:04:00,83.795,83.8,83.772,83.78,247900002.0
2006-03-30 23:05:00,83.766,83.786,83.763,83.785,149899999.0
2006-03-30 23:06:00,83.758,83.8,83.758,83.8,244100004.0
2006-03-30 23:07:00,83.791,83.805,83.777,83.798,176800001.0
2006-03-30 23:08:00,83.771,83.805,83.771,83.805,107900000.0
2006-03-30 23:09:00,83.807,83.807,83.76,83.761,286200001.0
2006-03-30 23:10:00,83.782,83.81,83.774,83.801,232099998.0
2006-03-30 23:11:00,83.818,83.819,83.793,83.802,208899996.0
2006-03-30 23:12:00,83.807,83.826,83.804,83.808,226899999.0
2006-03-30 23:13:00,83.813,83.817,83.798,83.799,113700002.0
2006-03-30 23:14:00,83.815,83.824,83.801,83.801,233499998.0
2006-03-30 23:15:00,83.804,83.825,83.795,83.812,232299998.0
2006-03-30 23:16:00,83.817,83.826,83.8,83.804,344499993.0
2006-03-30 23:17:00,83.802,83.825,83.793,83.816,272699997.0
2006-03-30 23:18:00,83.8,83.822,83.799,83.822,140900002.0
2006-03-30 23:19:00,83.819,83.828,83.801,83.828,160700000.0
2006-03-30 23:20:00,83.83,83.835,83.802,83.806,309299999.0
2006-03-30 23:21:00,83.81,83.833,83.801,83.806,180100001.0
2006-03-30 23:22:00,83.818,83.835,83.799,83.823,205399996.0
2006-03-30 23:23:00,83.83,83.83,83.788,83.788,260600001.0
2006-03-30 23:24:00,83.807,83.835,83.799,83.835,156800001.0
2006-03-30 23:25:00,83.813,83.835,83.813,83.835,79600000.0
2006-03-30 23:26:00,83.821,83.859,83.821,83.844,98500001.0
2006-03-30 23:27:00,83.838,83.865,83.835,83.865,139799999.0
2006-03-30 23:28:00,83.849,83.865,83.837,83.854,105600000.0
2006-03-30 23:29:00,83.856,83.87,83.839,83.853,183500002.0
2006-03-30 23:30:00,83.855,83.883,83.855,83.883,175800000.0
2006-03-30 23:31:00,83.889,83.889,83.833,83.862,221000002.0
2006-03-30 23:32:00,83.854,83.867,83.835,83.851,116500002.0
2006-03-30 23:33:00,83.845,83.867,83.835,83.863,120900001.0
2006-03-30 23:34:00,83.834,83.861,83.819,83.842,234299997.0
2006-03-30 23:35:00,83.848,83.864,83.835,83.841,143399997.0
2006-03-30 23:36:00,83.861,83.863,83.825,83.825,182700002.0
2006-03-30 23:37:00,83.857,83.858,83.822,83.84,164200002.0
2006-03-30 23:38:00,83.835,83.849,83.811,83.824,184899999.0
2006-03-30 23:39:00,83.848,83.848,83.761,83.812,162099996.0
2006-03-30 23:40:00,83.833,83.848,83.817,83.836,268899999.0
2006-03-30 23:41:00,83.837,83.85,83.817,83.843,267499996.0
2006-03-30 23:42:00,83.842,83.85,83.821,83.833,206699999.0
2006-03-30 23:43:00,83.834,83.87,83.83,83.837,203400002.0
2006-03-30 23:44:00,83.837,83.85,83.826,83.829,110300002.0
2006-03-30 23:45:00,83.834,83.862,83.833,83.854,292599999.0
2006-03-30 23:46:00,83.834,83.86,83.834,83.847,326800000.0
2006-03-30 23:47:00,83.845,83.85,83.825,83.825,161100001.0
2006-03-30 23:48:00,83.846,83.848,83.822,83.83,70400000.0
2006-03-30 23:49:00,83.823,83.851,83.807,83.822,140800001.0
2006-03-30 23:50:00,83.793,83.818,83.781,83.812,112900001.0
2006-03-30 23:51:00,83.798,83.823,83.767,83.802,147499999.0
2006-03-30 23:52:00,83.83,83.83,83.801,83.806,269800001.0
2006-03-30 23:53:00,83.806,83.806,83.75,83.771,101700000.0
2006-03-30 23:54:00,83.775,83.802,83.775,83.802,97399998.0
2006-03-30 23:55:00,83.79,83.804,83.761,83.777,188299996.0
2006-03-30 23:56:00,83.777,83.781,83.753,83.754,134099999.0
2006-03-30 23:57:00,83.739,83.771,83.739,83.771,90600000.0
2006-03-30 23:58:00,83.755,83.784,83.754,83.774,133399999.0
2006-03-30 23:59:00,83.779,83.788,83.755,83.757,246399999.0
2006-03-31 00:00:00,83.787,83.79,83.766,83.785,217099999.0
2006-03-31 00:01:00,83.77,83.79,83.762,83.79,147199999.0
2006-03-31 00:02:00,83.777,83.79,83.76,83.782,160599998.0
2006-03-31 00:03:00,83.756,83.79,83.756,83.79,147800000.0
2006-03-31 00:04:00,83.777,83.79,83.759,83.787,121599999.0
2006-03-31 00:05:00,83.893,83.951,83.882,83.909,250599999.0
2006-03-31 00:06:00,83.901,83.936,83.88,83.933,234600002.0
2006-03-31 00:07:00,83.905,83.948,83.902,83.924,169600000.0
2006-03-31 00:08:00,83.899,83.935,83.888,83.902,186499997.0
2006-03-31 00:09:00,83.894,83.924,83.872,83.899,214400001.0
2006-03-31 00:10:00,83.882,83.913,83.88,83.905,196199997.0
2006-03-31 00:11:00,83.907,83.912,83.877,83.881,157400000.0
2006-03-31 00:12:00,83.855,83.89,83.843,83.851,226700000.0
2006-03-31 00:13:00,83.847,83.88,83.833,83.853,285199997.0
2006-03-31 00:14:00,83.872,83.886,83.841,83.841,126499998.0
2006-03-31 00:15:00,83.836,83.886,83.836,83.861,215399995.0
2006-03-31 00:16:00,83.855,83.887,83.843,83.848,180300002.0
2006-03-31 00:17:00,83.897,83.903,83.849,83.862,227799999.0
2006-03-31 00:18:00,83.902,83.902,83.839,83.839,240699998.0
2006-03-31 00:19:00,83.833,83.895,83.833,83.895,208799999.0
2006-03-31 00:20:00,83.862,83.88,83.836,83.838,134199999.0
2006-03-31 00:21:00,83.838,83.857,83.803,83.828,209399999.0
2006-03-31 00:22:00,83.798,83.881,83.794,83.881,258400001.0
2006-03-31 00:23:00,83.88,83.908,83.838,83.87,198500002.0
2006-03-31 00:24:00,83.85,83.895,83.841,83.857,195200001.0
2006-03-31 00:25:00,83.897,83.897,83.828,83.868,233899997.0
2006-03-31 00:26:00,83.871,83.911,83.859,83.887,155200000.0
2006-03-31 00:27:00,83.873,83.91,83.867,83.878,130599999.0
2006-03-31 00:28:00,83.898,83.911,83.858,83.875,198499998.0
2006-03-31 00:29:00,83.884,83.923,83.877,83.923,143800000.0
2006-03-31 00:30:00,83.88,83.886,83.848,83.863,169499999.0
2006-03-31 00:31:00,83.863,83.902,83.862,83.902,139399996.0
2006-03-31 00:32:00,83.892,83.902,83.865,83.868,172600001.0
2006-03-31 00:33:00,83.854,83.899,83.847,83.887,205199999.0
2006-03-31 00:34:00,83.871,83.898,83.856,83.875,162300000.0
2006-03-31 00:35:00,83.866,83.905,83.831,83.891,139100001.0
2006-03-31 00:36:00,83.876,83.888,83.864,83.881,204700001.0
2006-03-31 00:37:00,83.87,83.887,83.853,83.857,214500001.0
2006-03-31 00:38:00,83.874,83.89,83.865,83.883,299700001.0
2006-03-31 00:39:00,83.878,83.878,83.84,83.869,123100002.0
2006-03-31 00:40:00,83.864,83.891,83.856,83.873,244500003.0
2006-03-31 00:41:00,83.875,83.895,83.872,83.895,212699997.0
2006-03-31 00:42:00,83.866,83.905,83.866,83.892,367300004.0
2006-03-31 00:43:00,83.869,83.9,83.853,83.9,105699999.0
2006-03-31 00:44:00,83.893,83.904,83.879,83.885,68500000.0
2006-03-31 00:45:00,83.874,83.894,83.866,83.886,186400002.0
2006-03-31 00:46:00,83.882,83.9,83.882,83.883,175499996.0
2006-03-31 00:47:00,83.892,83.895,83.874,83.878,19700000.0
2006-03-31 00:48:00,83.9,83.9,83.87,83.87,200900003.0
2006-03-31 00:49:00,83.892,83.892,83.858,83.865,95200001.0
2006-03-31 00:50:00,83.879,83.885,83.858,83.858,140900000.0
2006-03-31 00:51:00,83.86,83.86,83.815,83.843,230700004.0
2006-03-31 00:52:00,83.845,83.855,83.834,83.836,128999999.0
2006-03-31 00:53:00,83.84,83.84,83.818,83.82,158599997.0
2006-03-31 00:54:00,83.82,83.844,83.82,83.839,234500001.0
2006-03-31 00:55:00,83.84,83.842,83.818,83.825,246900001.0
2006-03-31 00:56:00,83.841,83.843,83.824,83.824,68500000.0
2006-03-31 00:57:00,83.834,83.85,83.83,83.845,203000002.0
2006-03-31 00:58:00,83.83,83.845,83.825,83.839,118100000.0
2006-03-31 00:59:00,83.84,83.84,83.816,83.82,188300002.0
2006-03-31 01:00:00,83.835,83.845,83.811,83.811,172700000.0
2006-03-31 01:01:00,83.818,83.84,83.805,83.84,100100001.0
2006-03-31 01:02:00,83.832,83.84,83.811,83.818,120000002.0
2006-03-31 01:03:00,83.834,83.841,83.795,83.818,206699999.0
2006-03-31 01:04:00,83.846,83.846,83.807,83.811,175799997.0
2006-03-31 01:05:00,83.809,83.851,83.809,83.851,118499999.0
2006-03-31 01:06:00,83.738,83.758,83.315,83.672,134299997.0
2006-03-31 01:07:00,83.832,83.848,83.811,83.834,113000000.0
2006-03-31 01:08:00,83.836,83.846,83.819,83.829,208400000.0
2006-03-31 01:09:00,83.655,83.783,83.285,83.783,236399999.0
2006-03-31 01:10:00,83.682,83.767,83.356,83.703,148099999.0
2006-03-31 01:11:00,83.857,83.858,83.837,83.84,188100002.0
2006-03-31 01:12:00,83.854,83.862,83.827,83.838,118899999.0
2006-03-31 01:13:00,83.837,83.843,83.823,83.828,198100000.0
2006-03-31 01:14:00,83.69,83.75,83.267,83.719,276999998.0
2006-03-31 01:15:00,83.777,83.777,83.4,83.646,139300001.0
2006-03-31 01:16:00,83.765,83.788,83.765,83.787,100599998.0
2006-03-31 01:17:00,83.793,83.808,83.782,83.802,221499995.0
2006-03-31 01:18:00,83.797,83.812,83.772,83.788,137100002.0
2006-03-31 01:19:00,83.83,83.836,83.809,83.827,260300002.0
2006-03-31 01:20:00,83.823,83.85,83.808,83.828,156199999.0
2006-03-31 01:21:00,83.659,83.761,83.323,83.761,201800002.0
2006-03-31 01:22:00,83.848,83.848,83.808,83.828,179400001.0
2006-03-31 01:23:00,83.855,83.864,83.824,83.824,234399998.0
2006-03-31 01:24:00,83.837,83.866,83.836,83.858,147800001.0
2006-03-31 01:25:00,83.863,83.871,83.847,83.847,262400003.0
2006-03-31 01:26:00,83.849,83.867,83.256,83.256,185200000.0
2006-03-31 01:27:00,83.316,83.769,83.256,83.769,68000000.0
2006-03-31 01:28:00,83.832,83.856,83.802,83.811,140200000.0
2006-03-31 01:29:00,83.644,83.801,83.418,83.727,235399999.0
2006-03-31 01:30:00,83.581,83.898,83.432,83.898,193899996.0
2006-03-31 01:31:00,83.896,83.92,83.316,83.835,317600000.0
2006-03-31 01:32:00,83.638,83.936,83.456,83.934,165500001.0
2006-03-31 01:33:00,83.665,83.954,83.469,83.954,103399998.0
2006-03-31 01:34:00,83.626,83.842,83.384,83.842,144100000.0
2006-03-31 01:35:00,83.941,83.941,83.901,83.901,221400004.0
2006-03-31 01:36:00,83.73,83.847,83.378,83.766,181300000.0
2006-03-31 01:37:00,83.756,83.933,83.479,83.863,187400000.0
2006-03-31 01:38:00,83.74,83.896,83.457,83.822,89799999.0
2006-03-31 01:39:00,83.717,83.749,83.45,83.668,120499998.0
2006-03-31 01:40:00,83.917,83.922,83.884,83.896,273800000.0
2006-03-31 01:41:00,83.915,83.93,83.903,83.903,137000001.0
2006-03-31 01:42:00,83.926,83.939,83.912,83.926,189000002.0
2006-03-31 01:43:00,83.927,83.927,83.349,83.416,95000000.0
2006-03-31 01:44:00,83.242,83.869,83.213,83.869,307000002.0
2006-03-31 01:45:00,83.93,83.931,83.896,83.896,208700004.0
2006-03-31 01:46:00,83.911,83.911,83.874,83.887,175700002.0
2006-03-31 01:47:00,83.905,83.917,83.89,83.902,130899999.0
2006-03-31 01:48:00,83.88,83.905,83.869,83.888,228900002.0
2006-03-31 01:49:00,83.871,83.895,83.865,83.878,232099998.0
2006-03-31 01:50:00,83.863,83.886,83.858,83.883,155100000.0
2006-03-31 01:51:00,83.873,83.887,83.863,83.885,156800001.0
2006-03-31 01:52:00,83.875,83.904,83.875,83.894,299899998.0
2006-03-31 01:53:00,83.876,83.894,83.868,83.882,149600000.0
2006-03-31 01:54:00,83.869,83.869,83.832,83.832,187899997.0
2006-03-31 01:55:00,83.848,83.848,83.824,83.829,102999999.0
2006-03-31 01:56:00,83.813,83.841,83.813,83.837,196399995.0
2006-03-31 01:57:00,83.829,83.844,83.797,83.809,217299997.0
2006-03-31 01:58:00,83.815,83.815,83.782,83.807,224899999.0
2006-03-31 01:59:00,83.771,83.792,83.722,83.763,310100000.0
2006-03-31 02:00:00,83.787,83.824,83.766,83.802,196599998.0
2006-03-31 02:01:00,83.822,83.833,83.787,83.805,291000000.0
2006-03-31 02:02:00,83.83,83.831,83.792,83.792,161399997.0
2006-03-31 02:03:00,83.805,83.844,83.803,83.844,167299999.0
2006-03-31 02:04:00,83.844,83.863,83.823,83.823,168600002.0
2006-03-31 02:05:00,83.829,83.852,83.818,83.832,178899999.0
2006-03-31 02:06:00,83.859,83.866,83.841,83.848,200699997.0
2006-03-31 02:07:00,83.875,83.875,83.833,83.833,232800000.0
2006-03-31 02:08:00,83.829,83.85,83.825,83.842,171400000.0
2006-03-31 02:09:00,83.848,83.864,83.833,83.85,184400002.0
2006-03-31 02:10:00,83.855,83.868,83.84,83.854,184999999.0
2006-03-31 02:11:00,83.868,83.888,83.847,83.847,269099996.0
2006-03-31 02:12:00,83.852,83.896,83.844,83.871,189000000.0
2006-03-31 02:13:00,83.902,83.946,83.902,83.943,188799998.0
2006-03-31 02:14:00,83.923,83.923,83.892,83.92,232699995.0
2006-03-31 02:15:00,83.923,83.95,83.898,83.902,254600001.0
2006-03-31 02:16:00,83.895,83.908,83.868,83.884,108800002.0
2006-03-31 02:17:00,83.863,83.879,83.856,83.872,212400004.0
2006-03-31 02:18:00,83.866,83.866,83.808,83.825,194999997.0
2006-03-31 02:19:00,83.83,83.861,83.83,83.858,266999999.0
2006-03-31 02:20:00,83.846,83.863,83.838,83.844,199000001.0
2006-03-31 02:21:00,83.88,83.903,83.873,83.882,269700001.0
2006-03-31 02:22:00,83.896,83.905,83.882,83.896,189700002.0
2006-03-31 02:23:00,83.886,83.908,83.877,83.89,222799997.0
2006-03-31 02:24:00,83.868,83.901,83.868,83.896,143199997.0
2006-03-31 02:25:00,83.886,83.887,83.863,83.868,197400000.0
2006-03-31 02:26:00,83.863,83.882,83.861,83.882,151000002.0
2006-03-31 02:27:00,83.893,83.893,83.848,83.849,202700001.0
2006-03-31 02:28:00,83.854,83.915,83.854,83.915,257799999.0
2006-03-31 02:29:00,83.904,83.94,83.904,83.91,170499999.0
2006-03-31 02:30:00,84.0,84.08,83.98,84.068,140700001.0
2006-03-31 02:31:00,84.027,84.052,83.986,84.006,217400001.0
2006-03-31 02:32:00,83.996,84.019,83.972,83.982,208800003.0
2006-03-31 02:33:00,83.944,83.963,83.932,83.953,170700001.0
2006-03-31 02:34:00,83.935,83.977,83.935,83.977,168600000.0
2006-03-31 02:35:00,83.974,83.997,83.964,83.974,201099999.0
2006-03-31 02:36:00,84.004,84.013,83.977,83.977,159500002.0
2006-03-31 02:37:00,83.991,83.993,83.961,83.961,110599999.0
2006-03-31 02:38:00,83.996,84.055,83.996,84.055,253400000.0
2006-03-31 02:39:00,84.053,84.061,84.011,84.011,251999997.0
2006-03-31 02:40:00,84.03,84.054,84.023,84.054,86699999.0
2006-03-31 02:41:00,84.041,84.081,84.023,84.081,168699997.0
2006-03-31 02:42:00,84.064,84.064,83.969,83.969,96199999.0
2006-03-31 02:43:00,83.976,84.026,83.973,84.004,381800001.0
2006-03-31 02:44:00,83.998,84.03,83.985,84.03,155399999.0
2006-03-31 02:45:00,84.041,84.055,84.009,84.009,225700000.0
2006-03-31 02:46:00,84.018,84.032,84.002,84.02,175400002.0
2006-03-31 02:47:00,84.006,84.041,84.006,84.041,195300000.0
2006-03-31 02:48:00,84.041,84.055,84.026,84.042,80499999.0
2006-03-31 02:49:00,84.049,84.049,84.017,84.021,197600001.0
2006-03-31 02:50:00,84.017,84.048,84.011,84.038,238100004.0
2006-03-31 02:51:00,84.025,84.044,83.994,84.002,186199998.0
2006-03-31 02:52:00,83.987,84.037,83.987,84.027,200899999.0
2006-03-31 02:53:00,84.016,84.031,83.989,84.005,217400002.0
2006-03-31 02:54:00,83.998,84.039,83.978,84.001,201200000.0
2006-03-31 02:55:00,83.979,84.01,83.944,83.955,167000001.0
2006-03-31 02:56:00,83.955,83.999,83.955,83.994,303999996.0
2006-03-31 02:57:00,84.002,84.003,83.969,84.0,210399999.0
2006-03-31 02:58:00,83.977,83.999,83.97,83.99,254900002.0
2006-03-31 02:59:00,83.981,83.995,83.968,83.976,143900000.0
2006-03-31 03:00:00,83.987,84.028,83.975,84.011,165100001.0
2006-03-31 03:01:00,83.983,84.008,83.962,83.981,163200000.0
2006-03-31 03:02:00,83.966,83.998,83.966,83.998,118399999.0
2006-03-31 03:03:00,84.004,84.025,83.979,84.011,170400002.0
2006-03-31 03:04:00,84.022,84.073,84.022,84.073,115900000.0
2006-03-31 03:05:00,84.054,84.073,84.034,84.042,106000000.0
2006-03-31 03:06:00,84.013,84.03,84.0,84.015,173799999.0
2006-03-31 03:07:00,84.018,84.031,84.004,84.01,246900001.0
2006-03-31 03:08:00,84.021,84.021,83.965,83.968,285600001.0
2006-03-31 03:09:00,83.943,83.993,83.942,83.974,239800001.0
2006-03-31 03:10:00,83.975,83.992,83.958,83.97,255700001.0
2006-03-31 03:11:00,83.961,83.988,83.949,83.97,240700002.0
2006-03-31 03:12:00,83.964,83.98,83.915,83.953,318699997.0
2006-03-31 03:13:00,83.972,84.041,83.972,84.041,155599996.0
2006-03-31 03:14:00,84.04,84.049,84.022,84.046,200500002.0
2006-03-31 03:15:00,84.04,84.065,84.034,84.065,253200004.0
2006-03-31 03:16:00,84.066,84.084,84.046,84.071,269899999.0
2006-03-31 03:17:00,84.072,84.097,84.065,84.081,215500002.0
2006-03-31 03:18:00,84.088,84.088,84.061,84.077,180600002.0
2006-03-31 03:19:00,84.082,84.096,84.067,84.067,97600000.0
2006-03-31 03:20:00,84.076,84.088,84.058,84.078,261899997.0
2006-03-31 03:21:00,84.083,84.083,84.042,84.042,148600002.0
2006-03-31 03:22:00,84.072,84.073,84.053,84.053,164299999.0
2006-03-31 03:23:00,84.056,84.072,84.049,84.072,180799999.0
2006-03-31 03:24:00,84.053,84.077,84.043,84.061,182099997.0
2006-03-31 03:25:00,84.068,84.086,84.048,84.056,216499998.0
2006-03-31 03:26:00,84.053,84.097,84.053,84.096,285700001.0
2006-03-31 03:27:00,84.098,84.108,84.075,84.088,61700000.0
2006-03-31 03:28:00,84.122,84.135,84.088,84.088,90699999.0
2006-03-31 03:29:00,84.075,84.096,84.057,84.07,361200000.0
2006-03-31 03:30:00,84.068,84.088,84.063,84.082,202400005.0
2006-03-31 03:31:00,84.071,84.095,84.065,84.095,145000001.0
2006-03-31 03:32:00,84.093,84.102,84.075,84.088,226500002.0
2006-03-31 03:33:00,84.088,84.102,84.066,84.082,267200002.0
2006-03-31 03:34:00,84.081,84.115,84.068,84.115,179800001.0
2006-03-31 03:35:00,84.1,84.126,84.093,84.112,218700001.0
2006-03-31 03:36:00,84.092,84.11,84.076,84.089,201000000.0
2006-03-31 03:37:00,84.093,84.093,84.057,84.071,201400002.0
2006-03-31 03:38:00,84.078,84.105,84.066,84.091,187199999.0
2006-03-31 03:39:00,84.1,84.111,84.082,84.094,273700004.0
2006-03-31 03:40:00,84.1,84.132,84.097,84.132,209100000.0
2006-03-31 03:41:00,84.124,84.124,84.087,84.087,232400000.0
2006-03-31 03:42:00,84.091,84.091,84.06,84.06,163599998.0
2006-03-31 03:43:00,84.067,84.105,84.059,84.089,232900003.0
2006-03-31 03:44:00,84.1,84.119,84.09,84.108,199599999.0
2006-03-31 03:45:00,84.104,84.104,84.075,84.075,109300000.0
2006-03-31 03:46:00,84.085,84.085,84.062,84.067,307799998.0
2006-03-31 03:47:00,84.083,84.083,84.051,84.08,124800000.0
2006-03-31 03:48:00,84.073,84.085,84.065,84.083,137499996.0
2006-03-31 03:49:00,84.076,84.114,84.076,84.114,120300000.0
2006-03-31 03:50:00,84.104,84.121,84.077,84.104,185399998.0
2006-03-31 03:51:00,84.113,84.127,84.08,84.113,177500001.0
2006-03-31 03:52:00,84.101,84.127,84.098,84.124,168900001.0
2006-03-31 03:53:00,84.11,84.129,84.083,84.095,139099997.0
2006-03-31 03:54:00,84.089,84.113,84.083,84.108,159499997.0
2006-03-31 03:55:00,84.12,84.137,84.104,84.137,252800002.0
2006-03-31 03:56:00,84.126,84.165,84.126,84.147,281500000.0
2006-03-31 03:57:00,84.136,84.138,84.098,84.099,170200002.0
2006-03-31 03:58:00,84.095,84.113,84.087,84.087,163199998.0
2006-03-31 03:59:00,84.099,84.141,84.099,84.13,175200000.0
2006-03-31 04:00:00,84.123,84.123,84.079,84.104,212200001.0
2006-03-31 04:01:00,84.136,84.16,84.129,84.142,126100001.0
2006-03-31 04:02:00,84.156,84.158,84.133,84.133,89100001.0
2006-03-31 04:03:00,84.16,84.16,84.128,84.128,79300001.0
2006-03-31 04:04:00,84.147,84.147,84.112,84.131,183800002.0
2006-03-31 04:05:00,84.132,84.146,84.121,84.129,250099998.0
2006-03-31 04:06:00,84.132,84.133,84.101,84.108,186099998.0
2006-03-31 04:07:00,84.115,84.121,84.088,84.105,261899999.0
2006-03-31 04:08:00,84.086,84.113,84.085,84.108,152299999.0
2006-03-31 04:09:00,84.112,84.114,84.084,84.091,182799999.0
2006-03-31 04:10:00,84.114,84.114,84.089,84.097,108000000.0
2006-03-31 04:11:00,84.108,84.127,84.098,84.103,198900002.0
2006-03-31 04:12:00,84.12,84.12,84.089,84.097,215200000.0
2006-03-31 04:13:00,84.113,84.117,84.086,84.092,336300000.0
2006-03-31 04:14:00,84.088,84.103,84.077,84.101,195900000.0
2006-03-31 04:15:00,84.079,84.118,84.079,84.105,232200003.0
2006-03-31 04:16:00,84.107,84.107,84.078,84.078,294799998.0
2006-03-31 04:17:00,84.068,84.097,84.066,84.088,226100001.0
2006-03-31 04:18:00,84.084,84.098,84.072,84.098,200800003.0
2006-03-31 04:19:00,84.086,84.109,84.081,84.095,169200000.0
2006-03-31 04:20:00,84.093,84.1,84.076,84.088,107200000.0
2006-03-31 04:21:00,84.087,84.087,84.06,84.068,121700005.0
2006-03-31 04:22:00,84.055,84.072,84.046,84.064,126099996.0
2006-03-31 04:23:00,84.044,84.062,84.032,84.038,184400002.0
2006-03-31 04:24:00,84.027,84.063,84.027,84.063,125700000.0
2006-03-31 04:25:00,84.056,84.06,84.036,84.047,241899996.0
2006-03-31 04:26:00,84.057,84.065,84.043,84.044,134900001.0
2006-03-31 04:27:00,84.063,84.07,84.044,84.065,126900000.0
2006-03-31 04:28:00,84.047,84.07,84.046,84.07,166800002.0
2006-03-31 04:29:00,84.061,84.062,84.03,84.03,219499999.0
2006-03-31 04:30:00,84.053,84.053,84.031,84.037,206500003.0
2006-03-31 04:31:00,84.058,84.058,84.031,84.031,235599998.0
2006-03-31 04:32:00,84.048,84.048,84.017,84.021,150599999.0
2006-03-31 04:33:00,84.039,84.053,84.03,84.031,297899995.0
2006-03-31 04:34:00,84.035,84.045,84.016,84.03,139100000.0
2006-03-31 04:35:00,84.024,84.051,84.023,84.037,145300000.0
2006-03-31 04:36:00,84.043,84.046,84.026,84.03,73499999.0
2006-03-31 04:37:00,84.004,84.035,84.004,84.035,119200000.0
2006-03-31 04:38:00,84.049,84.049,84.023,84.025,140000000.0
2006-03-31 04:39:00,84.038,84.04,84.021,84.022,166900002.0
2006-03-31 04:40:00,84.036,84.046,84.02,84.026,259400002.0
2006-03-31 04:41:00,84.029,84.032,84.004,84.032,249800000.0
2006-03-31 04:42:00,84.026,84.04,84.007,84.035,141300000.0
2006-03-31 04:43:00,84.04,84.052,84.027,84.03,104300000.0
2006-03-31 04:44:00,84.052,84.058,84.031,84.045,212600000.0
2006-03-31 04:45:00,84.055,84.067,84.042,84.054,282699996.0
2006-03-31 04:46:00,84.079,84.082,84.048,84.057,179399996.0
2006-03-31 04:47:00,84.042,84.064,84.036,84.053,251299998.0
2006-03-31 04:48:00,84.05,84.064,84.039,84.046,176199997.0
2006-03-31 04:49:00,84.03,84.067,84.03,84.067,137200000.0
2006-03-31 04:50:00,84.044,84.065,84.039,84.039,221899998.0
2006-03-31 04:51:00,84.045,84.067,84.031,84.051,275399998.0
2006-03-31 04:52:00,84.058,84.058,84.03,84.031,180599999.0
2006-03-31 04:53:00,84.05,84.062,84.028,84.033,272899997.0
2006-03-31 04:54:00,84.047,84.056,84.025,84.042,199000002.0
2006-03-31 04:55:00,84.033,84.057,84.025,84.043,209800003.0
2006-03-31 04:56:00,84.048,84.068,84.036,84.054,98600000.0
2006-03-31 04:57:00,84.06,84.06,84.029,84.035,302700004.0
2006-03-31 04:58:00,84.056,84.056,84.022,84.027,248100000.0
2006-03-31 04:59:00,84.036,84.054,84.032,84.045,115199998.0
2006-03-31 05:00:00,84.04,84.058,84.032,84.058,203099999.0
2006-03-31 05:01:00,84.051,84.051,84.014,84.017,131099998.0
2006-03-31 05:02:00,84.052,84.056,84.036,84.038,176199998.0
2006-03-31 05:03:00,84.039,84.065,84.038,84.042,156599997.0
2006-03-31 05:04:00,84.044,84.054,84.026,84.038,154300000.0
2006-03-31 05:05:00,84.043,84.07,84.029,84.068,201200003.0
2006-03-31 05:06:00,84.07,84.071,84.032,84.032,181400000.0
2006-03-31 05:07:00,84.062,84.068,84.032,84.032,128100000.0
2006-03-31 05:08:00,84.049,84.077,84.049,84.064,153699999.0
2006-03-31 05:09:00,84.056,84.087,84.056,84.073,323800000.0
2006-03-31 05:10:00,84.073,84.08,84.054,84.065,115899999.0
2006-03-31 05:11:00,84.071,84.079,84.031,84.06,162199999.0
2006-03-31 05:12:00,84.081,84.093,84.068,84.077,107100000.0
2006-03-31 05:13:00,84.09,84.09,84.067,84.077,228900001.0
2006-03-31 05:14:00,84.069,84.097,84.063,84.086,155200000.0
2006-03-31 05:15:00,84.074,84.108,84.074,84.104,255700001.0
2006-03-31 05:16:00,84.074,84.116,84.074,84.104,295099999.0
2006-03-31 05:17:00,84.073,84.106,84.073,84.103,217100000.0
2006-03-31 05:18:00,84.075,84.1,84.075,84.077,250399999.0
2006-03-31 05:19:00,84.075,84.092,84.061,84.079,116799999.0
2006-03-31 05:20:00,84.077,84.104,84.073,84.09,203399998.0
2006-03-31 05:21:00,84.09,84.107,84.07,84.087,330500002.0
2006-03-31 05:22:00,84.098,84.098,84.064,84.064,282499999.0
2006-03-31 05:23:00,84.081,84.088,84.06,84.06,138399999.0
2006-03-31 05:24:00,84.065,84.09,84.065,84.09,222099997.0
2006-03-31 05:25:00,84.076,84.1,84.076,84.1,200099997.0
2006-03-31 05:26:00,84.095,84.097,84.076,84.08,193499998.0
2006-03-31 05:27:00,84.1,84.1,84.065,84.067,113000000.0
2006-03-31 05:28:00,84.084,84.099,84.06,84.094,180399996.0
2006-03-31 05:29:00,84.093,84.1,84.068,84.08,235499997.0
2006-03-31 05:30:00,84.097,84.097,84.061,84.061,234399999.0
2006-03-31 05:31:00,84.083,84.099,84.065,84.081,167399998.0
2006-03-31 05:32:00,84.06,84.085,84.06,84.078,111000002.0
2006-03-31 05:33:00,84.069,84.085,84.063,84.08,174800002.0
2006-03-31 05:34:00,84.064,84.08,84.051,84.08,203000000.0
2006-03-31 05:35:00,84.075,84.075,84.05,84.058,179700001.0
2006-03-31 05:36:00,84.072,84.08,84.044,84.044,154900002.0
2006-03-31 05:37:00,84.067,84.078,84.043,84.06,233700003.0
2006-03-31 05:38:00,84.066,84.078,84.052,84.072,252599996.0
2006-03-31 05:39:00,84.06,84.062,84.04,84.044,167700002.0
2006-03-31 05:40:00,84.066,84.075,84.041,84.059,131599999.0
2006-03-31 05:41:00,84.065,84.077,84.047,84.065,212099998.0
2006-03-31 05:42:00,84.066,84.066,84.03,84.03,135999999.0
2006-03-31 05:43:00,84.033,84.056,84.033,84.056,75100000.0
2006-03-31 05:44:00,84.057,84.068,84.03,84.05,174900000.0
2006-03-31 05:45:00,84.055,84.073,84.047,84.072,174499998.0
2006-03-31 05:46:00,84.058,84.078,84.038,84.065,109400000.0
2006-03-31 05:47:00,84.077,84.087,84.057,84.068,194200000.0
2006-03-31 05:48:00,84.074,84.074,84.047,84.052,142100000.0
2006-03-31 05:49:00,84.062,84.067,84.04,84.04,258099997.0
2006-03-31 05:50:00,84.073,84.083,84.059,84.059,187300000.0
2006-03-31 05:51:00,84.058,84.085,84.043,84.085,113400000.0
2006-03-31 05:52:00,84.07,84.093,84.064,84.081,177999998.0
2006-03-31 05:53:00,84.056,84.074,84.044,84.066,218599999.0
2006-03-31 05:54:00,84.049,84.079,84.048,84.065,282799997.0
2006-03-31 05:55:00,84.062,84.069,84.041,84.041,163600000.0
2006-03-31 05:56:00,84.061,84.074,84.045,84.057,121700000.0
2006-03-31 05:57:00,84.068,84.07,84.049,84.052,162499999.0
2006-03-31 05:58:00,84.05,84.067,84.045,84.052,128900002.0
2006-03-31 05:59:00,84.054,84.074,84.049,84.065,207599998.0
2006-03-31 06:00:00,84.045,84.085,84.045,84.063,156700001.0
2006-03-31 06:01:00,84.054,84.067,84.043,84.063,131999999.0
2006-03-31 06:02:00,84.057,84.068,84.038,84.064,125300000.0
2006-03-31 06:03:00,84.043,84.072,84.043,84.063,243500000.0
2006-03-31 06:04:00,84.036,84.065,84.025,84.065,202399999.0
2006-03-31 06:05:00,84.073,84.073,84.049,84.05,220500003.0
2006-03-31 06:06:00,84.05,84.059,84.03,84.046,90600000.0
2006-03-31 06:07:00,84.04,84.064,84.036,84.047,177900000.0
2006-03-31 06:08:00,84.063,84.067,84.035,84.047,166800000.0
2006-03-31 06:09:00,84.042,84.064,84.041,84.064,228299999.0
2006-03-31 06:10:00,84.062,84.074,84.03,84.058,246599997.0
2006-03-31 06:11:00,84.061,84.08,84.055,84.08,136900000.0
2006-03-31 06:12:00,84.058,84.078,84.038,84.06,162799998.0
2006-03-31 06:13:00,84.024,84.045,84.006,84.035,133899997.0
2006-03-31 06:14:00,84.033,84.055,84.017,84.032,241899995.0
2006-03-31 06:15:00,84.042,84.061,84.03,84.043,158899999.0
2006-03-31 06:16:00,84.065,84.082,84.05,84.057,245100001.0
2006-03-31 06:17:00,84.063,84.083,84.059,84.082,119100000.0
2006-03-31 06:18:00,84.082,84.084,84.053,84.053,197699996.0
2006-03-31 06:19:00,84.049,84.082,84.049,84.08,275099996.0
2006-03-31 06:20:00,84.074,84.084,84.058,84.061,265099998.0
2006-03-31 06:21:00,84.076,84.083,84.052,84.057,107500001.0
2006-03-31 06:22:00,84.072,84.078,84.048,84.057,338900001.0
2006-03-31 06:23:00,84.07,84.07,84.05,84.05,183199999.0
2006-03-31 06:24:00,84.065,84.071,84.043,84.043,263399998.0
2006-03-31 06:25:00,84.054,84.076,84.053,84.068,230099995.0
2006-03-31 06:26:00,84.042,84.068,84.042,84.065,120100001.0
2006-03-31 06:27:00,84.068,84.083,84.052,84.064,211399997.0
2006-03-31 06:28:00,84.07,84.071,84.046,84.057,190800001.0
2006-03-31 06:29:00,84.064,84.064,84.023,84.042,106700000.0
2006-03-31 06:30:00,84.048,84.072,84.046,84.072,182199998.0
2006-03-31 06:31:00,84.057,84.086,84.053,84.068,194399997.0
2006-03-31 06:32:00,84.051,84.075,84.046,84.073,253399999.0
2006-03-31 06:33:00,84.067,84.067,84.042,84.046,197200001.0
2006-03-31 06:34:00,84.06,84.075,84.045,84.052,63300000.0
2006-03-31 06:35:00,84.062,84.075,84.042,84.061,137900001.0
2006-03-31 06:36:00,84.062,84.08,84.057,84.07,91100000.0
2006-03-31 06:37:00,84.067,84.076,84.049,84.049,316399993.0
2006-03-31 06:38:00,84.05,84.078,84.044,84.078,279900001.0
2006-03-31 06:39:00,84.068,84.068,84.038,84.041,208599997.0
2006-03-31 06:40:00,84.045,84.057,84.025,84.041,165500001.0
2006-03-31 06:41:00,84.032,84.056,84.032,84.052,140500001.0
2006-03-31 06:42:00,84.042,84.065,84.025,84.045,222400000.0
2006-03-31 06:43:00,84.059,84.07,84.037,84.037,244999999.0
2006-03-31 06:44:00,84.033,84.063,84.033,84.046,154500001.0
2006-03-31 06:45:00,84.037,84.06,84.036,84.053,148700003.0
2006-03-31 06:46:00,84.052,84.066,84.046,84.062,205900002.0
2006-03-31 06:47:00,84.045,84.074,84.045,84.072,137500001.0
2006-03-31 06:48:00,84.057,84.09,84.057,84.08,254800001.0
2006-03-31 06:49:00,84.08,84.081,84.054,84.055,243299995.0
2006-03-31 06:50:00,84.042,84.07,84.042,84.065,102300001.0
2006-03-31 06:51:00,84.068,84.068,84.043,84.043,203000001.0
2006-03-31 06:52:00,84.046,84.058,84.031,84.052,160300001.0
2006-03-31 06:53:00,84.058,84.064,84.039,84.047,238500000.0
2006-03-31 06:54:00,84.057,84.07,84.047,84.07,189700000.0
2006-03-31 06:55:00,84.044,84.06,84.038,84.048,64900001.0
2006-03-31 06:56:00,84.041,84.047,84.018,84.031,230200001.0
2006-03-31 06:57:00,84.007,84.022,83.992,84.011,171800002.0
2006-03-31 06:58:00,83.997,84.025,83.994,84.022,112100000.0
2006-03-31 06:59:00,84.024,84.024,83.988,84.001,267899995.0
2006-03-31 07:00:00,84.007,84.007,83.982,83.993,151099999.0
2006-03-31 07:01:00,83.983,84.001,83.983,84.001,79100001.0
2006-03-31 07:02:00,84.007,84.018,83.989,84.006,153500000.0
2006-03-31 07:03:00,83.998,84.015,83.989,83.993,102399999.0
2006-03-31 07:04:00,84.017,84.017,83.985,83.985,116800000.0
2006-03-31 07:05:00,83.99,84.022,83.99,84.015,197800002.0
2006-03-31 07:06:00,84.007,84.03,83.995,84.006,213400003.0
2006-03-31 07:07:00,83.998,84.025,83.973,84.018,160900002.0
2006-03-31 07:08:00,84.015,84.015,83.986,83.998,199200006.0
2006-03-31 07:09:00,84.0,84.015,83.978,83.994,152700003.0
2006-03-31 07:10:00,84.005,84.011,83.979,83.979,189900000.0
2006-03-31 07:11:00,83.994,84.0,83.975,83.975,205800003.0
2006-03-31 07:12:00,83.987,83.995,83.966,83.975,165099998.0
2006-03-31 07:13:00,83.971,83.971,83.941,83.943,134800000.0
2006-03-31 07:14:00,83.945,83.968,83.945,83.955,220800001.0
2006-03-31 07:15:00,83.942,83.96,83.919,83.919,268899999.0
2006-03-31 07:16:00,83.9,83.932,83.895,83.895,198299996.0
2006-03-31 07:17:00,83.896,83.913,83.89,83.913,129000002.0
2006-03-31 07:18:00,83.928,83.938,83.913,83.913,155800000.0
2006-03-31 07:19:00,83.93,83.945,83.904,83.93,243599997.0
2006-03-31 07:20:00,83.926,83.943,83.918,83.942,229099999.0
2006-03-31 07:21:00,83.932,83.966,83.932,83.953,159499999.0
2006-03-31 07:22:00,83.937,83.954,83.928,83.953,121000001.0
2006-03-31 07:23:00,83.943,83.959,83.924,83.927,190299996.0
2006-03-31 07:24:00,83.95,83.95,83.909,83.938,166100000.0
2006-03-31 07:25:00,83.929,83.968,83.929,83.958,314200000.0
2006-03-31 07:26:00,83.97,83.975,83.938,83.945,209100000.0
2006-03-31 07:27:00,83.955,83.965,83.938,83.951,192100000.0
2006-03-31 07:28:00,83.962,83.962,83.932,83.932,165799999.0
2006-03-31 07:29:00,83.952,83.952,83.928,83.934,228199998.0
2006-03-31 07:30:00,83.934,83.969,83.932,83.947,234100000.0
2006-03-31 07:31:00,83.942,83.968,83.939,83.964,222099995.0
2006-03-31 07:32:00,83.947,83.976,83.947,83.964,253099998.0
2006-03-31 07:33:00,83.962,83.979,83.95,83.954,239699998.0
2006-03-31 07:34:00,83.978,83.978,83.947,83.951,205299997.0
2006-03-31 07:35:00,83.948,83.976,83.948,83.952,320600002.0
2006-03-31 07:36:00,83.972,83.972,83.944,83.95,237599996.0
2006-03-31 07:37:00,83.947,83.966,83.943,83.963,123900000.0
2006-03-31 07:38:00,83.951,83.96,83.931,83.94,163199999.0
2006-03-31 07:39:00,83.974,83.974,83.944,83.966,288400000.0
2006-03-31 07:40:00,83.948,83.981,83.948,83.977,358799999.0
2006-03-31 07:41:00,83.955,83.968,83.945,83.962,168700000.0
2006-03-31 07:42:00,83.949,83.975,83.949,83.965,152300001.0
2006-03-31 07:43:00,83.965,83.965,83.935,83.954,144800001.0
2006-03-31 07:44:00,83.956,83.96,83.935,83.948,159899998.0
2006-03-31 07:45:00,83.937,83.957,83.93,83.951,205899998.0
2006-03-31 07:46:00,83.909,83.962,83.909,83.962,272200001.0
2006-03-31 07:47:00,83.94,83.958,83.927,83.958,138199999.0
2006-03-31 07:48:00,83.953,83.977,83.944,83.977,238899995.0
2006-03-31 07:49:00,83.975,84.002,83.967,83.986,242499998.0
2006-03-31 07:50:00,83.985,83.985,83.917,83.917,250500000.0
2006-03-31 07:51:00,83.977,83.983,83.964,83.967,76199999.0
2006-03-31 07:52:00,83.968,83.993,83.949,83.979,178699997.0
2006-03-31 07:53:00,83.992,84.002,83.956,83.992,320100002.0
2006-03-31 07:54:00,83.998,84.011,83.987,84.006,199100001.0
2006-03-31 07:55:00,84.003,84.008,83.986,83.996,191400000.0
2006-03-31 07:56:00,84.0,84.0,83.962,83.971,165900000.0
2006-03-31 07:57:00,83.986,83.998,83.973,83.985,152200003.0
2006-03-31 07:58:00,83.993,84.004,83.971,83.977,208000003.0
2006-03-31 07:59:00,83.966,83.994,83.958,83.994,99300001.0
2006-03-31 08:00:00,84.012,84.012,83.982,83.986,143999998.0
2006-03-31 08:01:00,84.012,84.015,83.991,83.998,143800000.0
2006-03-31 08:02:00,83.998,84.034,83.998,84.034,162300000.0
2006-03-31 08:03:00,84.02,84.051,84.019,84.051,235999999.0
2006-03-31 08:04:00,84.053,84.087,84.053,84.075,206999997.0
2006-03-31 08:05:00,84.061,84.08,84.039,84.07,280700000.0
2006-03-31 08:06:00,84.063,84.087,84.063,84.077,198099998.0
2006-03-31 08:07:00,84.063,84.083,84.052,84.07,261100003.0
2006-03-31 08:08:00,84.062,84.091,84.062,84.091,163200000.0
2006-03-31 08:09:00,84.086,84.09,84.068,84.077,213999999.0
2006-03-31 08:10:00,84.063,84.074,84.032,84.053,105900002.0
2006-03-31 08:11:00,84.056,84.087,84.043,84.068,83000001.0
2006-03-31 08:12:00,84.096,84.104,84.076,84.092,148600001.0
2006-03-31 08:13:00,84.08,84.095,84.063,84.078,225700002.0
2006-03-31 08:14:00,84.067,84.093,84.067,84.072,112100003.0
2006-03-31 08:15:00,84.09,84.091,84.059,84.077,169399997.0
2006-03-31 08:16:00,84.053,84.082,84.047,84.082,186499998.0
2006-03-31 08:17:00,84.074,84.088,84.066,84.086,182899998.0
2006-03-31 08:18:00,84.089,84.091,84.066,84.066,161399999.0
2006-03-31 08:19:00,84.075,84.084,84.054,84.069,146700001.0
2006-03-31 08:20:00,84.045,84.064,84.032,84.064,241900000.0
2006-03-31 08:21:00,84.06,84.077,84.044,84.061,268900000.0
2006-03-31 08:22:00,84.048,84.076,84.046,84.076,107400001.0
2006-03-31 08:23:00,84.055,84.084,84.051,84.056,164100000.0
2006-03-31 08:24:00,84.043,84.064,84.024,84.05,186799999.0
2006-03-31 08:25:00,84.054,84.063,84.03,84.041,123500000.0
2006-03-31 08:26:00,84.025,84.045,84.02,84.032,138599998.0
2006-03-31 08:27:00,84.015,84.039,83.997,84.016,215600001.0
2006-03-31 08:28:00,84.02,84.023,83.99,83.991,335800002.0
2006-03-31 08:29:00,83.958,83.978,83.935,83.972,132799999.0
2006-03-31 08:30:00,83.967,83.996,83.964,83.975,221999999.0
2006-03-31 08:31:00,83.941,83.96,83.932,83.952,191500000.0
2006-03-31 08:32:00,83.967,83.989,83.956,83.962,168600001.0
2006-03-31 08:33:00,83.997,84.03,83.985,84.015,283999998.0
2006-03-31 08:34:00,84.028,84.055,84.013,84.024,153499999.0
2006-03-31 08:35:00,84.06,84.08,84.047,84.059,209199995.0
2006-03-31 08:36:00,84.068,84.092,84.064,84.064,201100001.0
2006-03-31 08:37:00,84.085,84.096,84.054,84.064,86500000.0
2006-03-31 08:38:00,84.05,84.065,84.028,84.059,242099998.0
2006-03-31 08:39:00,84.051,84.051,84.023,84.033,269299998.0
2006-03-31 08:40:00,84.022,84.039,84.01,84.025,235200001.0
2006-03-31 08:41:00,84.015,84.039,83.992,84.009,124700000.0
2006-03-31 08:42:00,84.016,84.022,83.997,83.998,113899998.0
2006-03-31 08:43:00,84.008,84.015,83.993,83.993,171800000.0
2006-03-31 08:44:00,84.009,84.025,83.996,84.017,276599999.0
2006-03-31 08:45:00,84.014,84.014,83.994,84.002,72900000.0
2006-03-31 08:46:00,83.994,84.015,83.994,84.013,243499997.0
2006-03-31 08:47:00,83.977,84.001,83.947,83.963,274400003.0
2006-03-31 08:48:00,83.982,83.994,83.967,83.977,86000000.0
2006-03-31 08:49:00,83.984,84.017,83.974,84.017,241699997.0
2006-03-31 08:50:00,84.027,84.027,83.994,84.002,147799997.0
2006-03-31 08:51:00,84.028,84.041,84.011,84.011,216200000.0
2006-03-31 08:52:00,84.049,84.066,84.035,84.048,85200002.0
2006-03-31 08:53:00,84.07,84.07,84.038,84.056,188100000.0
2006-03-31 08:54:00,84.07,84.075,84.038,84.043,305500000.0
2006-03-31 08:55:00,84.051,84.08,84.041,84.06,117400001.0
2006-03-31 08:56:00,84.08,84.08,84.043,84.05,152799999.0
2006-03-31 08:57:00,84.067,84.076,84.048,84.048,190300001.0
2006-03-31 08:58:00,84.042,84.073,84.038,84.058,204000001.0
2006-03-31 08:59:00,84.049,84.064,84.038,84.055,217099998.0
2006-03-31 09:00:00,84.032,84.066,84.032,84.063,207499998.0
2006-03-31 09:01:00,84.072,84.079,84.044,84.044,126900000.0
2006-03-31 09:02:00,84.051,84.066,84.026,84.039,203600000.0
2006-03-31 09:03:00,84.031,84.036,84.009,84.017,246600000.0
2006-03-31 09:04:00,84.01,84.04,84.002,84.019,311700005.0
2006-03-31 09:05:00,84.032,84.048,84.015,84.019,231399997.0
2006-03-31 09:06:00,84.019,84.021,83.996,84.005,220100001.0
2006-03-31 09:07:00,83.99,84.017,83.99,84.01,258799995.0
2006-03-31 09:08:00,84.005,84.017,83.988,84.017,84800001.0
2006-03-31 09:09:00,84.027,84.027,83.999,84.014,172799998.0
2006-03-31 09:10:00,84.012,84.033,84.004,84.033,125100000.0
2006-03-31 09:11:00,84.02,84.036,84.0,84.018,121799999.0
2006-03-31 09:12:00,84.022,84.024,83.994,83.994,99699998.0
2006-03-31 09:13:00,84.005,84.025,83.985,84.017,262899998.0
2006-03-31 09:14:00,84.025,84.058,84.025,84.05,128599998.0
2006-03-31 09:15:00,84.037,84.052,84.03,84.04,148300001.0
2006-03-31 09:16:00,84.027,84.052,84.017,84.03,202700000.0
2006-03-31 09:17:00,84.038,84.04,84.01,84.025,266400002.0
2006-03-31 09:18:00,84.018,84.049,84.013,84.017,150300000.0
2006-03-31 09:19:00,84.038,84.05,84.021,84.021,165800000.0
2006-03-31 09:20:00,84.042,84.055,84.033,84.055,186899999.0
2006-03-31 09:21:00,84.061,84.061,84.025,84.027,135499999.0
2006-03-31 09:22:00,84.05,84.058,84.028,84.035,146200000.0
2006-03-31 09:23:00,84.059,84.07,84.044,84.05,159500000.0
2006-03-31 09:24:00,84.052,84.077,84.032,84.068,173600000.0
2006-03-31 09:25:00,84.076,84.116,84.07,84.096,148299996.0
2006-03-31 09:26:00,84.104,84.127,84.099,84.116,261100001.0
2006-03-31 09:27:00,84.1,84.12,84.088,84.112,219200003.0
2006-03-31 09:28:00,84.111,84.113,84.092,84.097,173000001.0
2006-03-31 09:29:00,84.086,84.122,84.086,84.113,154100000.0
2006-03-31 09:30:00,84.115,84.12,84.09,84.09,174700001.0
2006-03-31 09:31:00,84.113,84.147,84.113,84.144,83600000.0
2006-03-31 09:32:00,84.14,84.147,84.114,84.133,157500003.0
2006-03-31 09:33:00,84.125,84.153,84.125,84.141,165100000.0
2006-03-31 09:34:00,84.117,84.161,84.117,84.16,143800000.0
2006-03-31 09:35:00,84.143,84.16,84.14,84.155,101899999.0
2006-03-31 09:36:00,84.132,84.15,84.127,84.15,152799999.0
2006-03-31 09:37:00,84.132,84.153,84.13,84.153,199800000.0
2006-03-31 09:38:00,84.139,84.161,84.13,84.156,251600005.0
2006-03-31 09:39:00,84.148,84.164,84.135,84.153,155800001.0
2006-03-31 09:40:00,84.151,84.178,84.139,84.152,204499997.0
2006-03-31 09:41:00,84.179,84.186,84.155,84.157,150700003.0
2006-03-31 09:42:00,84.159,84.177,84.143,84.172,231400000.0
2006-03-31 09:43:00,84.169,84.183,84.156,84.172,202799998.0
2006-03-31 09:44:00,84.185,84.203,84.164,84.203,248400000.0
2006-03-31 09:45:00,84.206,84.216,84.192,84.197,169600000.0
2006-03-31 09:46:00,84.19,84.234,84.19,84.222,212199998.0
2006-03-31 09:47:00,84.221,84.221,84.171,84.171,182599998.0
2006-03-31 09:48:00,84.202,84.211,84.183,84.183,208100001.0
2006-03-31 09:49:00,84.19,84.2,84.164,84.183,165099999.0
2006-03-31 09:50:00,84.166,84.191,84.156,84.191,300000000.0
2006-03-31 09:51:00,84.177,84.183,84.153,84.157,78399999.0
2006-03-31 09:52:00,84.143,84.159,84.133,84.147,201099999.0
2006-03-31 09:53:00,84.15,84.161,84.134,84.147,245099999.0
2006-03-31 09:54:00,84.153,84.192,84.138,84.174,147900001.0
2006-03-31 09:55:00,84.18,84.205,84.165,84.187,228099999.0
2006-03-31 09:56:00,84.185,84.212,84.184,84.212,161400000.0
2006-03-31 09:57:00,84.191,84.21,84.181,84.2,182399999.0
2006-03-31 09:58:00,84.193,84.206,84.168,84.192,263300001.0
2006-03-31 09:59:00,84.185,84.212,84.179,84.212,210700001.0
2006-03-31 10:00:00,84.21,84.235,84.197,84.206,128900001.0
2006-03-31 10:01:00,84.22,84.233,84.203,84.215,200999998.0
2006-03-31 10:02:00,84.213,84.23,84.209,84.223,193700001.0
2006-03-31 10:03:00,84.215,84.227,84.194,84.215,193699998.0
2006-03-31 10:04:00,84.195,84.214,84.189,84.204,128700000.0
2006-03-31 10:05:00,84.181,84.196,84.174,84.186,219399999.0
2006-03-31 10:06:00,84.158,84.189,84.158,84.175,329500001.0
2006-03-31 10:07:00,84.162,84.189,84.159,84.174,229699998.0
2006-03-31 10:08:00,84.182,84.188,84.157,84.165,266199999.0
2006-03-31 10:09:00,84.162,84.194,84.162,84.184,248099997.0
2006-03-31 10:10:00,84.171,84.185,84.155,84.174,136500002.0
2006-03-31 10:11:00,84.167,84.187,84.167,84.182,137299999.0
2006-03-31 10:12:00,84.172,84.184,84.161,84.165,94100001.0
2006-03-31 10:13:00,84.177,84.178,84.148,84.148,151699996.0
2006-03-31 10:14:00,84.164,84.165,84.148,84.153,203799996.0
2006-03-31 10:15:00,84.153,84.158,84.137,84.139,216300000.0
2006-03-31 10:16:00,84.129,84.155,84.126,84.142,177499995.0
2006-03-31 10:17:00,84.11,84.14,84.11,84.135,275899996.0
2006-03-31 10:18:00,84.124,84.146,84.123,84.137,244400000.0
2006-03-31 10:19:00,84.104,84.129,84.1,84.123,152299996.0
2006-03-31 10:20:00,84.129,84.146,84.129,84.146,75900000.0
2006-03-31 10:21:00,84.098,84.121,84.094,84.103,171400000.0
2006-03-31 10:22:00,84.078,84.089,84.055,84.055,232899997.0
2006-03-31 10:23:00,84.071,84.074,84.031,84.031,159400000.0
2006-03-31 10:24:00,84.036,84.065,84.019,84.04,165699998.0
2006-03-31 10:25:00,84.024,84.037,84.008,84.025,180799998.0
2006-03-31 10:26:00,84.003,84.03,84.0,84.02,159500000.0
2006-03-31 10:27:00,84.013,84.047,84.012,84.028,261199999.0
2006-03-31 10:28:00,84.033,84.062,84.022,84.062,118899999.0
2006-03-31 10:29:00,84.058,84.058,84.02,84.05,227900000.0
2006-03-31 10:30:00,84.034,84.058,84.032,84.046,200400000.0
2006-03-31 10:31:00,84.055,84.068,84.029,84.029,264999999.0
2006-03-31 10:32:00,84.052,84.068,84.039,84.048,113000001.0
2006-03-31 10:33:00,84.063,84.063,84.026,84.052,108500001.0
2006-03-31 10:34:00,84.066,84.066,84.027,84.027,145300001.0
2006-03-31 10:35:00,84.055,84.072,84.044,84.054,219299998.0
2006-03-31 10:36:00,84.039,84.066,84.023,84.033,215999996.0
2006-03-31 10:37:00,84.024,84.033,84.007,84.016,115199999.0
2006-03-31 10:38:00,84.034,84.04,84.016,84.016,204500003.0
2006-03-31 10:39:00,84.021,84.049,84.021,84.049,104900000.0
2006-03-31 10:40:00,84.035,84.057,84.035,84.039,155799999.0
2006-03-31 10:41:00,84.061,84.065,84.038,84.041,316100000.0
2006-03-31 10:42:00,84.06,84.061,84.036,84.036,287899998.0
2006-03-31 10:43:00,84.028,84.057,84.019,84.035,238599999.0
2006-03-31 10:44:00,84.034,84.053,84.016,84.053,252399999.0
2006-03-31 10:45:00,84.051,84.051,84.025,84.025,228100000.0
2006-03-31 10:46:00,84.015,84.015,83.958,83.962,166400001.0
2006-03-31 10:47:00,83.947,83.967,83.902,83.917,180000000.0
2006-03-31 10:48:00,83.928,83.935,83.903,83.914,217599999.0
2006-03-31 10:49:00,83.929,83.951,83.921,83.95,200700001.0
2006-03-31 10:50:00,83.953,83.955,83.915,83.915,221700000.0
2006-03-31 10:51:00,83.934,83.966,83.927,83.941,275200000.0
2006-03-31 10:52:00,83.925,83.96,83.925,83.95,197999999.0
2006-03-31 10:53:00,83.951,83.968,83.934,83.952,128900000.0
2006-03-31 10:54:00,83.956,83.964,83.935,83.936,166199999.0
2006-03-31 10:55:00,83.943,83.957,83.923,83.952,221199998.0
2006-03-31 10:56:00,83.948,83.966,83.935,83.966,214199997.0
2006-03-31 10:57:00,83.963,83.977,83.945,83.954,189999995.0
2006-03-31 10:58:00,83.965,83.972,83.947,83.949,155500000.0
2006-03-31 10:59:00,83.939,83.966,83.928,83.966,201300003.0
2006-03-31 11:00:00,83.962,83.962,83.894,83.92,111000000.0
2006-03-31 11:01:00,83.935,83.938,83.902,83.921,144700001.0
2006-03-31 11:02:00,83.938,83.963,83.918,83.948,229299999.0
2006-03-31 11:03:00,83.959,83.965,83.939,83.952,209300001.0
2006-03-31 11:04:00,83.936,83.962,83.936,83.961,200900000.0
2006-03-31 11:05:00,83.96,83.966,83.932,83.932,276599998.0
2006-03-31 11:06:00,83.939,83.955,83.921,83.938,179099997.0
2006-03-31 11:07:00,83.956,83.956,83.822,83.822,196100000.0
2006-03-31 11:08:00,83.809,83.839,83.795,83.795,143200000.0
2006-03-31 11:09:00,83.792,83.792,83.75,83.767,73100000.0
2006-03-31 11:10:00,83.778,83.8,83.774,83.774,184099997.0
2006-03-31 11:11:00,83.779,83.817,83.779,83.817,71399999.0
2006-03-31 11:12:00,83.81,83.841,83.81,83.841,185399999.0
2006-03-31 11:13:00,83.842,83.856,83.823,83.848,234599999.0
2006-03-31 11:14:00,83.849,83.853,83.82,83.82,170799998.0
2006-03-31 11:15:00,83.828,83.847,83.817,83.832,185100002.0
2006-03-31 11:16:00,83.81,83.819,83.786,83.788,142799995.0
2006-03-31 11:17:00,83.773,83.8,83.762,83.796,147699997.0
2006-03-31 11:18:00,83.765,83.798,83.765,83.789,243100001.0
2006-03-31 11:19:00,83.798,83.809,83.772,83.772,204799998.0
2006-03-31 11:20:00,83.786,83.81,83.767,83.798,208200001.0
2006-03-31 11:21:00,83.796,83.804,83.771,83.79,150100001.0
2006-03-31 11:22:00,83.8,83.801,83.766,83.766,189399998.0
2006-03-31 11:23:00,83.762,83.78,83.754,83.779,132799999.0
2006-03-31 11:24:00,83.783,83.8,83.772,83.783,110299998.0
2006-03-31 11:25:00,83.81,83.828,83.8,83.813,246800000.0
2006-03-31 11:26:00,83.81,83.827,83.802,83.817,202800000.0
2006-03-31 11:27:00,83.797,83.815,83.793,83.793,165699998.0
2006-03-31 11:28:00,83.802,83.815,83.78,83.799,265799999.0
2006-03-31 11:29:00,83.802,83.832,83.802,83.83,173699999.0
2006-03-31 11:30:00,83.81,83.828,83.78,83.814,209000001.0
2006-03-31 11:31:00,83.818,83.836,83.799,83.821,159300000.0
2006-03-31 11:32:00,83.809,83.839,83.809,83.836,240700000.0
2006-03-31 11:33:00,83.834,83.839,83.811,83.839,108700000.0
2006-03-31 11:34:00,83.842,83.842,83.809,83.813,206600002.0
2006-03-31 11:35:00,83.835,83.844,83.817,83.818,222099999.0
2006-03-31 11:36:00,83.845,83.845,83.824,83.826,242199998.0
2006-03-31 11:37:00,83.831,83.848,83.821,83.824,230500002.0
2006-03-31 11:38:00,83.823,83.836,83.799,83.815,244500000.0
2006-03-31 11:39:00,83.812,83.839,83.812,83.832,169500000.0
2006-03-31 11:40:00,83.785,83.834,83.785,83.82,126299999.0
2006-03-31 11:41:00,83.818,83.825,83.799,83.808,212899999.0
2006-03-31 11:42:00,83.822,83.829,83.799,83.804,212899997.0
2006-03-31 11:43:00,83.82,83.823,83.798,83.806,107300000.0
2006-03-31 11:44:00,83.824,83.841,83.816,83.832,204300001.0
2006-03-31 11:45:00,83.816,83.836,83.802,83.836,254300000.0
2006-03-31 11:46:00,83.819,83.838,83.817,83.835,298199999.0
2006-03-31 11:47:00,83.812,83.831,83.794,83.811,165400000.0
2006-03-31 11:48:00,83.814,83.835,83.804,83.835,140299999.0
2006-03-31 11:49:00,83.827,83.87,83.827,83.861,153299998.0
2006-03-31 11:50:00,83.842,83.859,83.837,83.85,193099998.0
2006-03-31 11:51:00,83.843,83.854,83.828,83.851,285200000.0
2006-03-31 11:52:00,83.831,83.849,83.809,83.828,342099996.0
2006-03-31 11:53:00,83.823,83.853,83.818,83.852,244499998.0
2006-03-31 11:54:00,83.85,83.85,83.801,83.827,110500000.0
2006-03-31 11:55:00,83.846,83.858,83.821,83.833,218499997.0
2006-03-31 11:56:00,83.86,83.871,83.84,83.85,186700003.0
2006-03-31 11:57:00,83.838,83.862,83.831,83.857,259700001.0
2006-03-31 11:58:00,83.853,83.858,83.836,83.846,126399998.0
2006-03-31 11:59:00,83.843,83.868,83.843,83.858,194200000.0
2006-03-31 12:00:00,83.855,83.882,83.84,83.855,335300000.0
2006-03-31 12:01:00,83.885,83.919,83.885,83.908,72200000.0
2006-03-31 12:02:00,83.905,83.927,83.897,83.923,169499998.0
2006-03-31 12:03:00,83.882,83.905,83.853,83.865,228700002.0
2006-03-31 12:04:00,83.865,83.883,83.816,83.816,210599996.0
2006-03-31 12:05:00,83.823,83.855,83.817,83.827,286699997.0
2006-03-31 12:06:00,83.852,83.855,83.818,83.835,310300000.0
2006-03-31 12:07:00,83.818,83.862,83.779,83.847,273700002.0
2006-03-31 12:08:00,83.826,83.844,83.812,83.816,156600001.0
2006-03-31 12:09:00,83.827,83.862,83.82,83.847,84700000.0
2006-03-31 12:10:00,83.838,83.863,83.835,83.848,229899999.0
2006-03-31 12:11:00,83.83,83.852,83.821,83.845,194999998.0
2006-03-31 12:12:00,83.836,83.861,83.833,83.86,181600000.0
2006-03-31 12:13:00,83.842,83.866,83.832,83.851,150499997.0
2006-03-31 12:14:00,83.833,83.86,83.833,83.854,197900002.0
2006-03-31 12:15:00,83.851,83.881,83.851,83.873,160999998.0
2006-03-31 12:16:00,83.863,83.897,83.863,83.875,91300000.0
2006-03-31 12:17:00,83.868,83.874,83.852,83.852,206200002.0
2006-03-31 12:18:00,83.853,83.876,83.851,83.874,182799999.0
2006-03-31 12:19:00,83.849,83.883,83.849,83.86,263900001.0
2006-03-31 12:20:00,83.833,83.856,83.822,83.853,313000001.0
2006-03-31 12:21:00,83.829,83.85,83.827,83.847,124799999.0
2006-03-31 12:22:00,83.844,83.859,83.832,83.84,249599998.0
2006-03-31 12:23:00,83.858,83.863,83.837,83.85,170900000.0
2006-03-31 12:24:00,83.851,83.869,83.841,83.858,262000001.0
2006-03-31 12:25:00,83.867,83.882,83.85,83.859,212500001.0
2006-03-31 12:26:00,83.875,83.882,83.853,83.858,185899998.0
2006-03-31 12:27:00,83.864,83.885,83.845,83.879,182900000.0
2006-03-31 12:28:00,83.862,83.892,83.834,83.85,235000000.0
2006-03-31 12:29:00,83.857,83.867,83.839,83.84,242500001.0
2006-03-31 12:30:00,83.823,83.856,83.821,83.849,202999999.0
2006-03-31 12:31:00,83.85,83.85,83.799,83.799,60100000.0
2006-03-31 12:32:00,83.824,83.837,83.803,83.803,256699997.0
2006-03-31 12:33:00,83.817,83.82,83.79,83.79,408599994.0
2006-03-31 12:34:00,83.818,83.827,83.796,83.805,256100001.0
2006-03-31 12:35:00,83.829,83.842,83.818,83.835,152599999.0
2006-03-31 12:36:00,83.838,83.856,83.818,83.856,228000001.0
2006-03-31 12:37:00,83.84,83.859,83.831,83.853,173999996.0
2006-03-31 12:38:00,83.861,83.876,83.841,83.843,249599995.0
2006-03-31 12:39:00,83.867,83.867,83.844,83.855,201999999.0
2006-03-31 12:40:00,83.865,83.875,83.843,83.875,185800002.0
2006-03-31 12:41:00,83.864,83.878,83.856,83.865,146399998.0
2006-03-31 12:42:00,83.863,83.899,83.863,83.899,178799996.0
2006-03-31 12:43:00,83.881,83.907,83.878,83.898,248699997.0
2006-03-31 12:44:00,83.882,83.911,83.88,83.9,194899998.0
2006-03-31 12:45:00,83.912,83.918,83.896,83.906,240400000.0
2006-03-31 12:46:00,83.906,83.916,83.885,83.899,194600000.0
2006-03-31 12:47:00,83.888,83.913,83.84,83.895,112000000.0
2006-03-31 12:48:00,83.897,83.897,83.871,83.877,156199997.0
2006-03-31 12:49:00,83.891,83.915,83.886,83.903,183700000.0
2006-03-31 12:50:00,83.882,83.907,83.882,83.907,208800000.0
2006-03-31 12:51:00,83.907,83.916,83.885,83.9,308999998.0
2006-03-31 12:52:00,83.906,83.918,83.883,83.903,186499999.0
2006-03-31 12:53:00,83.888,83.918,83.88,83.903,191500002.0
2006-03-31 12:54:00,83.913,83.916,83.892,83.892,122300001.0
2006-03-31 12:55:00,83.901,83.93,83.896,83.93,117699999.0
2006-03-31 12:56:00,83.91,83.925,83.901,83.916,149599998.0
2006-03-31 12:57:00,83.892,83.927,83.888,83.897,116099998.0
2006-03-31 12:58:00,83.903,83.928,83.903,83.922,168900001.0
2006-03-31 12:59:00,83.884,83.905,83.87,83.89,154400002.0
2006-03-31 13:00:00,83.869,83.896,83.868,83.896,117300000.0
2006-03-31 13:01:00,83.878,83.897,83.872,83.893,134900001.0
2006-03-31 13:02:00,83.887,83.897,83.864,83.864,142100003.0
2006-03-31 13:03:00,83.882,83.882,83.836,83.848,233099997.0
2006-03-31 13:04:00,83.86,83.872,83.845,83.858,81100000.0
2006-03-31 13:05:00,83.842,83.874,83.842,83.87,199699999.0
2006-03-31 13:06:00,83.861,83.875,83.838,83.855,253600002.0
2006-03-31 13:07:00,83.853,83.862,83.838,83.853,190000001.0
2006-03-31 13:08:00,83.852,83.852,83.81,83.833,120900001.0
2006-03-31 13:09:00,83.844,83.853,83.828,83.828,230300002.0
2006-03-31 13:10:00,83.83,83.847,83.823,83.842,188799997.0
2006-03-31 13:11:00,83.82,83.84,83.82,83.84,100599998.0
2006-03-31 13:12:00,83.84,83.84,83.806,83.824,194700001.0
2006-03-31 13:13:00,83.836,83.845,83.811,83.835,221799996.0
2006-03-31 13:14:00,83.817,83.842,83.815,83.821,269200001.0
2006-03-31 13:15:00,83.818,83.835,83.81,83.833,166800001.0
2006-03-31 13:16:00,83.835,83.852,83.819,83.835,139799998.0
2006-03-31 13:17:00,83.816,83.842,83.816,83.842,133300000.0
2006-03-31 13:18:00,83.833,83.853,83.833,83.85,149900001.0
2006-03-31 13:19:00,83.841,83.856,83.821,83.828,231399999.0
2006-03-31 13:20:00,83.824,83.84,83.811,83.836,190600000.0
2006-03-31 13:21:00,83.814,83.835,83.808,83.826,236400001.0
2006-03-31 13:22:00,83.797,83.829,83.79,83.809,160400003.0
2006-03-31 13:23:00,83.827,83.833,83.81,83.819,164699998.0
2006-03-31 13:24:00,83.828,83.839,83.816,83.819,234500001.0
2006-03-31 13:25:00,83.817,83.838,83.815,83.838,181299997.0
2006-03-31 13:26:00,83.842,83.842,83.816,83.823,192800003.0
2006-03-31 13:27:00,83.816,83.828,83.802,83.821,218500002.0
2006-03-31 13:28:00,83.813,83.837,83.813,83.837,151100000.0
2006-03-31 13:29:00,83.835,83.84,83.815,83.826,184800000.0
2006-03-31 13:30:00,83.815,83.845,83.815,83.828,216999999.0
2006-03-31 13:31:00,83.827,83.836,83.807,83.818,224499999.0
2006-03-31 13:32:00,83.842,83.844,83.822,83.822,91000000.0
2006-03-31 13:33:00,83.81,83.858,83.81,83.858,156900001.0
2006-03-31 13:34:00,83.849,83.865,83.845,83.863,249899996.0
2006-03-31 13:35:00,83.865,83.868,83.838,83.855,229900003.0
2006-03-31 13:36:00,83.863,83.863,83.83,83.83,349900003.0
2006-03-31 13:37:00,83.845,83.857,83.827,83.848,233300000.0
2006-03-31 13:38:00,83.852,83.852,83.816,83.816,119700002.0
2006-03-31 13:39:00,83.835,83.836,83.795,83.805,145900000.0
2006-03-31 13:40:00,83.81,83.842,83.804,83.842,211200002.0
2006-03-31 13:41:00,83.844,83.856,83.823,83.824,191000003.0
2006-03-31 13:42:00,83.825,83.853,83.809,83.825,288799995.0
2006-03-31 13:43:00,83.817,83.84,83.797,83.818,145199999.0
2006-03-31 13:44:00,83.823,83.846,83.817,83.83,209500002.0
2006-03-31 13:45:00,83.826,83.834,83.792,83.813,160600003.0
2006-03-31 13:46:00,83.827,83.835,83.804,83.828,233899999.0
2006-03-31 13:47:00,83.824,83.839,83.809,83.815,177199999.0
2006-03-31 13:48:00,83.811,83.825,83.787,83.802,309899999.0
2006-03-31 13:49:00,83.807,83.816,83.791,83.798,188999999.0
2006-03-31 13:50:00,83.804,83.819,83.786,83.802,144000001.0
2006-03-31 13:51:00,83.815,83.827,83.804,83.817,98900002.0
2006-03-31 13:52:00,83.815,83.823,83.792,83.8,277200003.0
2006-03-31 13:53:00,83.808,83.823,83.796,83.823,159900000.0
2006-03-31 13:54:00,83.81,83.836,83.796,83.81,205300001.0
2006-03-31 13:55:00,83.834,83.837,83.814,83.817,301900000.0
2006-03-31 13:56:00,83.815,83.83,83.794,83.825,112600001.0
2006-03-31 13:57:00,83.823,83.83,83.803,83.817,268499999.0
2006-03-31 13:58:00,83.824,83.839,83.813,83.83,203600002.0
2006-03-31 13:59:00,83.823,83.836,83.814,83.828,188299997.0
2006-03-31 14:00:00,83.832,83.832,83.794,83.804,175599999.0
2006-03-31 14:01:00,83.781,83.803,83.77,83.782,143299998.0
2006-03-31 14:02:00,83.768,83.793,83.768,83.784,186000003.0
2006-03-31 14:03:00,83.761,83.781,83.751,83.77,226300000.0
2006-03-31 14:04:00,83.757,83.775,83.747,83.755,227399997.0
2006-03-31 14:05:00,83.738,83.739,83.712,83.722,138400002.0
2006-03-31 14:06:00,83.726,83.759,83.726,83.75,220600000.0
2006-03-31 14:07:00,83.755,83.763,83.735,83.745,182699997.0
2006-03-31 14:08:00,83.768,83.771,83.741,83.741,194100000.0
2006-03-31 14:09:00,83.737,83.77,83.737,83.758,215000000.0
2006-03-31 14:10:00,83.739,83.763,83.735,83.758,177100002.0
2006-03-31 14:11:00,83.735,83.751,83.716,83.729,239600002.0
2006-03-31 14:12:00,83.727,83.746,83.706,83.73,139600001.0
2006-03-31 14:13:00,83.732,83.756,83.732,83.755,226399995.0
2006-03-31 14:14:00,83.759,83.769,83.742,83.748,184099998.0
2006-03-31 14:15:00,83.75,83.785,83.741,83.785,278899999.0
2006-03-31 14:16:00,83.783,83.79,83.749,83.749,325499998.0
2006-03-31 14:17:00,83.746,83.795,83.746,83.795,282999999.0
2006-03-31 14:18:00,83.793,83.807,83.777,83.778,166799999.0
2006-03-31 14:19:00,83.796,83.819,83.777,83.796,240300002.0
2006-03-31 14:20:00,83.825,83.84,83.811,83.811,173900002.0
2006-03-31 14:21:00,83.833,83.85,83.813,83.832,223600002.0
2006-03-31 14:22:00,83.828,83.845,83.817,83.837,267399999.0
2006-03-31 14:23:00,83.838,83.838,83.812,83.836,121800000.0
2006-03-31 14:24:00,83.832,83.835,83.812,83.813,233399997.0
2006-03-31 14:25:00,83.82,83.827,83.799,83.812,103700000.0
2006-03-31 14:26:00,83.84,83.866,83.834,83.849,127000001.0
2006-03-31 14:27:00,83.858,83.888,83.846,83.846,154899999.0
2006-03-31 14:28:00,83.87,83.903,83.862,83.882,213400006.0
2006-03-31 14:29:00,83.902,83.911,83.88,83.899,231699998.0
2006-03-31 14:30:00,83.858,83.884,83.835,83.843,245399999.0
2006-03-31 14:31:00,83.836,83.847,83.816,83.831,186700002.0
2006-03-31 14:32:00,83.852,83.854,83.823,83.826,136199999.0
2006-03-31 14:33:00,83.836,83.844,83.808,83.824,180400000.0
2006-03-31 14:34:00,83.831,83.831,83.801,83.801,103800000.0
2006-03-31 14:35:00,83.81,83.81,83.769,83.769,146400000.0
2006-03-31 14:36:00,83.782,83.801,83.772,83.781,98500000.0
2006-03-31 14:37:00,83.8,83.828,83.79,83.796,255800004.0
2006-03-31 14:38:00,83.779,83.8,83.777,83.779,120200000.0
2006-03-31 14:39:00,83.808,83.832,83.802,83.832,101399999.0
2006-03-31 14:40:00,83.852,83.863,83.829,83.834,271799994.0
2006-03-31 14:41:00,83.838,83.855,83.785,83.833,194300003.0
2006-03-31 14:42:00,83.821,83.846,83.816,83.833,192700001.0
2006-03-31 14:43:00,83.824,83.838,83.811,83.826,105599999.0
2006-03-31 14:44:00,83.816,83.828,83.798,83.822,171600001.0
2006-03-31 14:45:00,83.813,83.813,83.786,83.795,190399999.0
2006-03-31 14:46:00,83.812,83.829,83.796,83.804,121500000.0
2006-03-31 14:47:00,83.8,83.829,83.796,83.824,191200003.0
2006-03-31 14:48:00,83.834,83.865,83.809,83.865,149299999.0
2006-03-31 14:49:00,83.845,83.864,83.83,83.852,136800003.0
2006-03-31 14:50:00,83.859,83.89,83.844,83.89,317400000.0
2006-03-31 14:51:00,83.877,83.89,83.859,83.886,205400002.0
2006-03-31 14:52:00,83.898,83.898,83.875,83.876,151100000.0
2006-03-31 14:53:00,83.863,83.891,83.862,83.877,131800000.0
2006-03-31 14:54:00,83.878,83.88,83.858,83.858,140700002.0
2006-03-31 14:55:00,83.879,83.891,83.864,83.878,131400000.0
2006-03-31 14:56:00,83.886,83.887,83.865,83.865,232699997.0
2006-03-31 14:57:00,83.878,83.884,83.856,83.861,278299999.0
2006-03-31 14:58:00,83.85,83.869,83.829,83.841,99100000.0
2006-03-31 14:59:00,83.833,83.855,83.816,83.834,220300003.0
2006-03-31 15:00:00,83.826,83.859,83.826,83.847,172599999.0
2006-03-31 15:01:00,83.848,83.87,83.836,83.848,280399995.0
2006-03-31 15:02:00,83.855,83.877,83.851,83.868,202099997.0
2006-03-31 15:03:00,83.856,83.856,83.83,83.832,203300000.0
2006-03-31 15:04:00,83.842,83.842,83.81,83.81,132499999.0
2006-03-31 15:05:00,83.812,83.825,83.794,83.82,320400001.0
2006-03-31 15:06:00,83.815,83.815,83.775,83.793,208800001.0
2006-03-31 15:07:00,83.804,83.834,83.774,83.827,217200001.0
2006-03-31 15:08:00,83.83,83.839,83.806,83.819,218799999.0
2006-03-31 15:09:00,83.845,83.86,83.824,83.824,179300000.0
2006-03-31 15:10:00,83.853,83.88,83.843,83.861,178599999.0
2006-03-31 15:11:00,83.875,83.887,83.843,83.867,112699998.0
2006-03-31 15:12:00,83.887,83.902,83.865,83.87,280300001.0
2006-03-31 15:13:00,83.881,83.881,83.856,83.858,156799998.0
2006-03-31 15:14:00,83.892,83.892,83.861,83.872,111900000.0
2006-03-31 15:15:00,83.887,83.916,83.88,83.9,94299999.0
2006-03-31 15:16:00,83.879,83.9,83.879,83.9,157999999.0
2006-03-31 15:17:00,83.88,83.92,83.879,83.902,105299999.0
2006-03-31 15:18:00,83.916,83.936,83.91,83.919,270599999.0
2006-03-31 15:19:00,83.899,83.924,83.888,83.902,324000000.0
2006-03-31 15:20:00,83.893,83.893,83.854,83.866,125899997.0
2006-03-31 15:21:00,83.865,83.905,83.862,83.905,186499999.0
2006-03-31 15:22:00,83.865,83.889,83.863,83.872,118899996.0
2006-03-31 15:23:00,83.865,83.886,83.855,83.867,231999996.0
2006-03-31 15:24:00,83.864,83.896,83.854,83.871,225800002.0
2006-03-31 15:25:00,83.896,83.901,83.877,83.897,202199997.0
2006-03-31 15:26:00,83.9,83.911,83.886,83.897,284600004.0
2006-03-31 15:27:00,83.901,83.927,83.89,83.909,157399999.0
2006-03-31 15:28:00,83.912,83.948,83.902,83.932,132000000.0
2006-03-31 15:29:00,83.967,83.967,83.94,83.953,278000000.0
2006-03-31 15:30:00,83.955,83.97,83.927,83.945,191400001.0
2006-03-31 15:31:00,83.977,83.982,83.949,83.95,124800001.0
2006-03-31 15:32:00,83.957,83.966,83.932,83.932,135300000.0
2006-03-31 15:33:00,83.951,83.951,83.885,83.885,80200000.0
2006-03-31 15:34:00,83.896,83.935,83.884,83.92,175899997.0
2006-03-31 15:35:00,83.93,83.93,83.89,83.89,148800001.0
2006-03-31 15:36:00,83.888,83.899,83.871,83.884,149699997.0
2006-03-31 15:37:00,83.874,83.89,83.852,83.878,127000003.0
2006-03-31 15:38:00,83.862,83.879,83.838,83.857,212600000.0
2006-03-31 15:39:00,83.834,83.876,83.834,83.876,149800001.0
2006-03-31 15:40:00,83.854,83.885,83.827,83.868,287399998.0
2006-03-31 15:41:00,83.838,83.865,83.834,83.853,187600000.0
2006-03-31 15:42:00,83.845,83.863,83.835,83.862,205000001.0
2006-03-31 15:43:00,83.852,83.88,83.844,83.88,282400003.0
2006-03-31 15:44:00,83.867,83.898,83.859,83.878,256699997.0
2006-03-31 15:45:00,83.899,83.942,83.894,83.903,244600001.0
2006-03-31 15:46:00,83.915,83.952,83.915,83.951,205800000.0
2006-03-31 15:47:00,83.95,83.976,83.941,83.966,242300000.0
2006-03-31 15:48:00,83.966,83.971,83.933,83.94,148100001.0
2006-03-31 15:49:00,83.941,83.961,83.935,83.935,135200000.0
2006-03-31 15:50:00,83.965,83.967,83.918,83.921,192599999.0
2006-03-31 15:51:00,83.932,83.952,83.922,83.925,86900000.0
2006-03-31 15:52:00,83.917,83.941,83.906,83.927,255999999.0
2006-03-31 15:53:00,83.92,83.934,83.907,83.91,147000001.0
2006-03-31 15:54:00,83.91,83.91,83.877,83.888,114000000.0
2006-03-31 15:55:00,83.899,83.911,83.884,83.898,213900002.0
2006-03-31 15:56:00,83.902,83.92,83.891,83.904,230699999.0
2006-03-31 15:57:00,83.913,83.939,83.895,83.929,170700000.0
2006-03-31 15:58:00,83.933,83.952,83.921,83.921,162600000.0
2006-03-31 15:59:00,83.916,83.942,83.912,83.924,147499997.0
2006-03-31 16:00:00,83.906,83.931,83.881,83.9,316199999.0
2006-03-31 16:01:00,83.91,83.92,83.885,83.894,183199998.0
2006-03-31 16:02:00,83.911,83.911,83.873,83.873,54299999.0
2006-03-31 16:03:00,83.876,83.88,83.844,83.859,240099997.0
2006-03-31 16:04:00,83.874,83.874,83.844,83.844,105200000.0
2006-03-31 16:05:00,83.848,83.873,83.827,83.835,267300002.0
2006-03-31 16:06:00,83.818,83.868,83.818,83.868,195700000.0
2006-03-31 16:07:00,83.885,83.898,83.868,83.881,120999999.0
2006-03-31 16:08:00,83.905,83.921,83.888,83.896,311800000.0
2006-03-31 16:09:00,83.896,83.921,83.888,83.912,193799999.0
2006-03-31 16:10:00,83.901,83.94,83.885,83.92,133100000.0
2006-03-31 16:11:00,83.929,83.95,83.913,83.922,220899999.0
2006-03-31 16:12:00,83.929,83.962,83.929,83.962,114300001.0
2006-03-31 16:13:00,83.946,83.979,83.946,83.966,201599999.0
2006-03-31 16:14:00,83.944,83.959,83.913,83.936,190000000.0
2006-03-31 16:15:00,83.966,83.992,83.959,83.97,167800000.0
2006-03-31 16:16:00,83.981,83.995,83.966,83.979,235200003.0
2006-03-31 16:17:00,83.978,84.006,83.969,83.987,292100001.0
2006-03-31 16:18:00,83.963,83.976,83.941,83.96,178700000.0
2006-03-31 16:19:00,83.98,83.989,83.966,83.966,119300001.0
2006-03-31 16:20:00,83.978,83.991,83.96,83.967,258600000.0
2006-03-31 16:21:00,83.972,83.999,83.959,83.973,213599997.0
2006-03-31 16:22:00,83.979,83.995,83.956,83.968,186600000.0
2006-03-31 16:23:00,83.955,83.971,83.933,83.948,233399999.0
2006-03-31 16:24:00,83.955,83.955,83.899,83.899,184200003.0
2006-03-31 16:25:00,83.9,83.915,83.883,83.908,137499999.0
2006-03-31 16:26:00,83.911,83.911,83.875,83.888,230500000.0
2006-03-31 16:27:00,83.904,83.904,83.875,83.885,244299996.0
2006-03-31 16:28:00,83.877,83.886,83.847,83.877,260299999.0
2006-03-31 16:29:00,83.865,83.865,83.806,83.806,189700001.0
2006-03-31 16:30:00,83.793,83.838,83.792,83.838,184000000.0
2006-03-31 16:31:00,83.838,83.858,83.825,83.842,184200000.0
2006-03-31 16:32:00,83.857,83.874,83.836,83.85,191200003.0
2006-03-31 16:33:00,83.848,83.85,83.83,83.83,239099998.0
2006-03-31 16:34:00,83.842,83.845,83.811,83.821,244899997.0
2006-03-31 16:35:00,83.83,83.85,83.819,83.843,285000002.0
2006-03-31 16:36:00,83.837,83.876,83.837,83.87,241999997.0
2006-03-31 16:37:00,83.876,83.892,83.858,83.885,292799999.0
2006-03-31 16:38:00,83.879,83.903,83.862,83.886,58000000.0
2006-03-31 16:39:00,83.892,83.907,83.87,83.888,238099996.0
2006-03-31 16:40:00,83.883,83.921,83.883,83.921,209300000.0
2006-03-31 16:41:00,83.923,83.931,83.9,83.92,191200001.0
2006-03-31 16:42:00,83.925,83.925,83.893,83.9,302000000.0
2006-03-31 16:43:00,83.895,83.912,83.883,83.895,135900000.0
2006-03-31 16:44:00,83.877,83.915,83.877,83.915,219899999.0
2006-03-31 16:45:00,83.913,83.913,83.888,83.895,249500000.0
2006-03-31 16:46:00,83.9,83.945,83.9,83.945,146899999.0
2006-03-31 16:47:00,83.947,83.949,83.909,83.943,382800000.0
2006-03-31 16:48:00,83.949,83.968,83.934,83.934,223899995.0
2006-03-31 16:49:00,83.937,83.949,83.919,83.933,269699995.0
2006-03-31 16:50:00,83.922,83.951,83.909,83.942,244099998.0
2006-03-31 16:51:00,83.909,83.931,83.899,83.907,142799999.0
2006-03-31 16:52:00,83.876,83.898,83.848,83.867,231499998.0
2006-03-31 16:53:00,83.851,83.888,83.851,83.883,209899998.0
2006-03-31 16:54:00,83.873,83.882,83.851,83.855,102099998.0
2006-03-31 16:55:00,83.855,83.885,83.855,83.884,81400000.0
2006-03-31 16:56:00,83.887,83.926,83.887,83.926,118999999.0
2006-03-31 16:57:00,83.917,83.937,83.902,83.916,290000002.0
2006-03-31 16:58:00,83.906,83.967,83.905,83.967,227699994.0
2006-03-31 16:59:00,83.986,84.043,83.986,84.038,200800000.0
2006-03-31 17:00:00,84.027,84.089,84.027,84.043,196099999.0
2006-03-31 17:01:00,84.023,84.055,84.02,84.037,182800000.0
2006-03-31 17:02:00,84.017,84.08,84.011,84.08,176700002.0
2006-03-31 17:03:00,84.1,84.113,84.066,84.089,302399996.0
2006-03-31 17:04:00,84.119,84.139,84.108,84.13,176100001.0
2006-03-31 17:05:00,84.129,84.135,84.108,84.129,131300000.0
2006-03-31 17:06:00,84.116,84.132,84.094,84.108,117900000.0
2006-03-31 17:07:00,84.101,84.141,84.086,84.125,170099998.0
2006-03-31 17:08:00,84.124,84.153,84.115,84.144,155500000.0
2006-03-31 17:09:00,84.125,84.162,84.073,84.087,124000000.0
2006-03-31 17:10:00,84.081,84.1,84.063,84.078,132799998.0
2006-03-31 17:11:00,84.1,84.128,84.09,84.128,167299999.0
2006-03-31 17:12:00,84.095,84.116,84.084,84.103,269599992.0
2006-03-31 17:13:00,84.097,84.11,84.077,84.097,215099998.0
2006-03-31 17:14:00,84.061,84.087,84.037,84.047,189199998.0
2006-03-31 17:15:00,84.045,84.045,84.005,84.023,352699999.0
2006-03-31 17:16:00,84.022,84.056,84.019,84.056,139800001.0
2006-03-31 17:17:00,84.05,84.103,84.045,84.079,236399997.0
2006-03-31 17:18:00,84.071,84.092,84.051,84.077,154900000.0
2006-03-31 17:19:00,84.074,84.121,84.073,84.121,145500001.0
2006-03-31 17:20:00,84.128,84.137,84.107,84.112,199299997.0
2006-03-31 17:21:00,84.113,84.136,84.092,84.1,229499999.0
2006-03-31 17:22:00,84.09,84.108,84.074,84.09,184400001.0
2006-03-31 17:23:00,84.107,84.15,84.095,84.137,211400000.0
2006-03-31 17:24:00,84.105,84.152,84.105,84.139,200899997.0
2006-03-31 17:25:00,84.114,84.14,84.112,84.131,265400002.0
2006-03-31 17:26:00,84.125,84.133,84.109,84.115,219199996.0
2006-03-31 17:27:00,84.113,84.148,84.111,84.124,90700000.0
2006-03-31 17:28:00,84.148,84.179,84.147,84.161,256299999.0
2006-03-31 17:29:00,84.132,84.155,84.112,84.12,162300003.0
2006-03-31 17:30:00,84.094,84.114,84.081,84.098,242299998.0
2006-03-31 17:31:00,84.082,84.113,84.081,84.104,235600000.0
2006-03-31 17:32:00,84.075,84.097,84.068,84.097,152999998.0
2006-03-31 17:33:00,84.07,84.09,84.037,84.066,198200001.0
2006-03-31 17:34:00,84.034,84.055,84.021,84.032,141099996.0
2006-03-31 17:35:00,84.026,84.035,84.002,84.014,188799996.0
2006-03-31 17:36:00,84.006,84.006,83.975,84.006,203600001.0
2006-03-31 17:37:00,83.996,84.016,83.989,84.016,208199994.0
2006-03-31 17:38:00,84.009,84.019,83.985,84.004,152399999.0
2006-03-31 17:39:00,84.004,84.024,83.99,84.016,164800000.0
2006-03-31 17:40:00,84.003,84.046,83.997,84.046,87500000.0
2006-03-31 17:41:00,84.043,84.057,84.016,84.043,263399998.0
2006-03-31 17:42:00,84.034,84.073,84.034,84.073,132200000.0
2006-03-31 17:43:00,84.083,84.092,84.067,84.08,81499999.0
2006-03-31 17:44:00,84.076,84.093,84.042,84.081,209700001.0
2006-03-31 17:45:00,84.046,84.077,84.02,84.032,282700003.0
2006-03-31 17:46:00,84.026,84.03,84.012,84.013,98100000.0
2006-03-31 17:47:00,84.009,84.04,84.007,84.039,166800001.0
2006-03-31 17:48:00,84.025,84.054,84.025,84.046,140200000.0
2006-03-31 17:49:00,84.049,84.062,84.03,84.043,186799996.0
2006-03-31 17:50:00,84.061,84.066,84.043,84.045,199900002.0
2006-03-31 17:51:00,84.033,84.064,84.03,84.035,281000000.0
2006-03-31 17:52:00,84.045,84.065,84.039,84.065,173600000.0
2006-03-31 17:53:00,84.077,84.085,84.063,84.065,193500002.0
2006-03-31 17:54:00,84.091,84.097,84.078,84.078,107300000.0
2006-03-31 17:55:00,84.067,84.102,84.066,84.088,194400000.0
2006-03-31 17:56:00,84.068,84.095,84.064,84.095,179299996.0
2006-03-31 17:57:00,84.074,84.11,84.074,84.11,258700002.0
2006-03-31 17:58:00,84.111,84.135,84.095,84.095,234099999.0
2006-03-31 17:59:00,84.11,84.151,84.11,84.15,209499998.0
2006-03-31 18:00:00,84.113,84.197,84.113,84.174,290300000.0
2006-03-31 18:01:00,84.173,84.186,84.145,84.158,1106300000.0
2006-03-31 18:02:00,84.155,84.165,84.124,84.148,2080899997.0
2006-03-31 18:03:00,84.14,84.149,84.104,84.13,1929500002.0
2006-03-31 18:04:00,84.139,84.164,84.125,84.162,1694000000.0
2006-03-31 18:05:00,84.168,84.174,84.139,84.141,1946699997.0
2006-03-31 18:06:00,84.135,84.167,84.135,84.152,1727000002.0
2006-03-31 18:07:00,84.142,84.167,84.13,84.164,2088399980.0
2006-03-31 18:08:00,84.17,84.21,84.16,84.2,1615799998.0
2006-03-31 18:09:00,84.138,84.166,84.134,84.155,1615799998.0
2006-03-31 18:10:00,84.136,84.164,84.124,84.137,1974399998.0
2006-03-31 18:11:00,84.137,84.162,84.131,84.153,957500005.0
2006-03-31 18:12:00,84.155,84.165,84.141,84.143,1239000000.0
2006-03-31 18:13:00,84.132,84.167,84.131,84.142,1717600006.0
2006-03-31 18:14:00,84.135,84.145,84.113,84.135,1637199998.0
2006-03-31 18:15:00,84.149,84.16,84.129,84.144,1784999998.0
2006-03-31 18:16:00,84.16,84.2,84.16,84.18,639999995.0
2006-03-31 18:17:00,84.109,84.143,84.107,84.126,639999995.0
2006-03-31 18:18:00,84.113,84.14,84.102,84.125,1083199989.0
2006-03-31 18:19:00,84.097,84.121,84.076,84.106,2092799991.0
2006-03-31 18:20:00,84.109,84.136,84.105,84.118,1433999994.0
2006-03-31 18:21:00,84.106,84.126,84.091,84.121,1455599996.0
2006-03-31 18:22:00,84.122,84.132,84.086,84.112,1627699994.0
2006-03-31 18:23:00,84.17,84.17,84.12,84.16,1267000000.0
2006-03-31 18:24:00,84.095,84.119,84.085,84.111,1267000000.0
2006-03-31 18:25:00,84.13,84.16,84.13,84.13,1744099998.0
2006-03-31 18:26:00,84.106,84.12,84.085,84.1,1744099998.0
2006-03-31 18:27:00,84.104,84.128,84.101,84.124,1363700004.0
2006-03-31 18:28:00,84.117,84.13,84.077,84.077,1031700000.0
2006-03-31 18:29:00,84.088,84.088,84.051,84.053,1416499986.0
2006-03-31 18:30:00,84.048,84.074,84.033,84.048,712799998.0
2006-03-31 18:31:00,84.064,84.066,84.032,84.032,1035399994.0
2006-03-31 18:32:00,84.056,84.069,84.028,84.049,1742000006.0
2006-03-31 18:33:00,84.11,84.12,84.06,84.11,1873699996.0
2006-03-31 18:34:00,84.08,84.087,84.048,84.067,1873699996.0
2006-03-31 18:35:00,84.07,84.076,84.041,84.047,1507399998.0
2006-03-31 18:36:00,84.057,84.075,84.036,84.039,1654199994.0
2006-03-31 18:37:00,84.044,84.059,84.026,84.03,1160399993.0
2006-03-31 18:38:00,84.059,84.081,84.044,84.072,707400002.0
2006-03-31 18:39:00,84.072,84.077,84.051,84.065,394200004.0
2006-03-31 18:40:00,84.074,84.084,84.036,84.049,687600000.0
2006-03-31 18:41:00,84.057,84.119,84.042,84.116,590799999.0
2006-03-31 18:42:00,84.111,84.134,84.092,84.104,806100004.0
2006-03-31 18:43:00,84.113,84.14,84.09,84.122,1328799999.0
2006-03-31 18:44:00,84.142,84.16,84.124,84.124,908200003.0
2006-03-31 18:45:00,84.144,84.144,84.022,84.034,948500001.0
2006-03-31 18:46:00,84.039,84.087,84.039,84.086,647299993.0
2006-03-31 18:47:00,84.08,84.11,84.08,84.11,611199998.0
2006-03-31 18:48:00,84.094,84.114,84.084,84.112,747199997.0
2006-03-31 18:49:00,84.115,84.124,84.085,84.085,915899988.0
2006-03-31 18:50:00,84.085,84.116,84.081,84.109,1115800006.0
2006-03-31 18:51:00,84.099,84.134,84.088,84.126,433699995.0
2006-03-31 18:52:00,84.122,84.135,84.097,84.113,749799999.0
2006-03-31 18:53:00,84.123,84.18,84.121,84.159,880299990.0
2006-03-31 18:54:00,84.173,84.179,84.127,84.146,990799995.0
2006-03-31 18:55:00,84.147,84.177,84.138,84.162,920100002.0
2006-03-31 18:56:00,84.157,84.168,84.139,84.141,569700001.0
2006-03-31 18:57:00,84.14,84.173,84.136,84.16,413199993.0
2006-03-31 18:58:00,84.146,84.16,84.127,84.136,1172899999.0
2006-03-31 18:59:00,84.145,84.157,84.131,84.146,708100003.0
2006-03-31 19:00:00,84.131,84.155,84.128,84.145,847500003.0
2006-03-31 19:01:00,84.139,84.172,84.137,84.168,484500004.0
2006-03-31 19:02:00,84.16,84.185,84.153,84.185,259299995.0
2006-03-31 19:03:00,84.184,84.205,84.168,84.178,580799997.0
2006-03-31 19:04:00,84.182,84.182,84.158,84.162,658099997.0
2006-03-31 19:05:00,84.144,84.158,84.119,84.138,386899995.0
2006-03-31 19:06:00,84.138,84.146,84.102,84.102,443399995.0
2006-03-31 19:07:00,84.127,84.148,84.114,84.124,1237400001.0
2006-03-31 19:08:00,84.138,84.138,84.106,84.11,1042899994.0
2006-03-31 19:09:00,84.118,84.134,84.098,84.108,805400002.0
2006-03-31 19:10:00,84.126,84.135,84.104,84.104,556000005.0
2006-03-31 19:11:00,84.113,84.144,84.113,84.143,217600001.0
2006-03-31 19:12:00,84.131,84.158,84.128,84.14,325599999.0
2006-03-31 19:13:00,84.164,84.191,84.153,84.172,493499999.0
2006-03-31 19:14:00,84.16,84.179,84.145,84.159,490399997.0
2006-03-31 19:15:00,84.156,84.167,84.136,84.154,715499993.0
2006-03-31 19:16:00,84.146,84.165,84.139,84.163,270000002.0
2006-03-31 19:17:00,84.167,84.186,84.147,84.172,639299997.0
2006-03-31 19:18:00,84.194,84.194,84.14,84.14,536499999.0
2006-03-31 19:19:00,84.145,84.165,84.133,84.145,479899999.0
2006-03-31 19:20:00,84.141,84.15,84.123,84.123,337800000.0
2006-03-31 19:21:00,84.138,84.138,84.108,84.112,206599999.0
2006-03-31 19:22:00,84.108,84.144,84.072,84.135,378600000.0
2006-03-31 19:23:00,84.148,84.151,84.117,84.123,1624399996.0
2006-03-31 19:24:00,84.113,84.139,84.104,84.133,624299996.0
2006-03-31 19:25:00,84.126,84.153,84.12,84.138,1131399997.0
2006-03-31 19:26:00,84.148,84.166,84.131,84.147,1358800011.0
2006-03-31 19:27:00,84.146,84.163,84.138,84.154,1188399993.0
2006-03-31 19:28:00,84.136,84.16,84.134,84.155,577700004.0
2006-03-31 19:29:00,84.152,84.161,84.129,84.142,691699995.0
2006-03-31 19:30:00,84.148,84.148,84.114,84.115,810699996.0
2006-03-31 19:31:00,84.11,84.144,84.11,84.133,560900004.0
2006-03-31 19:32:00,84.131,84.149,84.122,84.144,708199998.0
2006-03-31 19:33:00,84.128,84.15,84.121,84.15,581800002.0
2006-03-31 19:34:00,84.13,84.15,84.126,84.145,786000002.0
2006-03-31 19:35:00,84.149,84.15,84.116,84.124,802400000.0
2006-03-31 19:36:00,84.155,84.16,84.133,84.153,440200000.0
2006-03-31 19:37:00,84.157,84.16,84.133,84.147,254900002.0
2006-03-31 19:38:00,84.142,84.162,84.132,84.136,825799999.0
2006-03-31 19:39:00,84.145,84.16,84.119,84.137,833299993.0
2006-03-31 19:40:00,84.155,84.16,84.123,84.129,714900003.0
2006-03-31 19:41:00,84.14,84.17,84.14,84.162,934400004.0
2006-03-31 19:42:00,84.143,84.173,84.142,84.142,572299993.0
2006-03-31 19:43:00,84.15,84.173,84.148,84.172,439499998.0
2006-03-31 19:44:00,84.163,84.177,84.147,84.167,423000001.0
2006-03-31 19:45:00,84.152,84.181,84.152,84.18,561599992.0
2006-03-31 19:46:00,84.179,84.193,84.159,84.168,521899998.0
2006-03-31 19:47:00,84.157,84.18,84.157,84.176,243699999.0
2006-03-31 19:48:00,84.157,84.178,84.141,84.157,887200006.0
2006-03-31 19:49:00,84.152,84.173,84.13,84.162,509300002.0
2006-03-31 19:50:00,84.162,84.197,84.162,84.19,395300003.0
2006-03-31 19:51:00,84.195,84.204,84.182,84.187,286300001.0
2006-03-31 19:52:00,84.199,84.203,84.149,84.158,463100004.0
2006-03-31 19:53:00,84.159,84.175,84.151,84.167,571599998.0
2006-03-31 19:54:00,84.169,84.193,84.156,84.165,819899996.0
2006-03-31 19:55:00,84.166,84.184,84.154,84.174,406400000.0
2006-03-31 19:56:00,84.151,84.196,84.151,84.182,275600000.0
2006-03-31 19:57:00,84.19,84.198,84.176,84.176,447400005.0
2006-03-31 19:58:00,84.183,84.184,84.159,84.159,659299997.0
2006-03-31 19:59:00,84.158,84.193,84.155,84.192,666200001.0
2006-03-31 20:00:00,84.196,84.196,84.167,84.176,444299996.0
2006-03-31 20:01:00,84.19,84.201,84.17,84.178,575700000.0
2006-03-31 20:02:00,84.203,84.21,84.185,84.185,629699998.0
2006-03-31 20:03:00,84.2,84.217,84.188,84.197,330700000.0
2006-03-31 20:04:00,84.215,84.215,84.143,84.196,349200000.0
2006-03-31 20:05:00,84.206,84.216,84.171,84.19,632899997.0
2006-03-31 20:06:00,84.205,84.215,84.191,84.214,1029499994.0
2006-03-31 20:07:00,84.217,84.23,84.202,84.212,731999998.0
2006-03-31 20:08:00,84.224,84.243,84.218,84.222,446799995.0
2006-03-31 20:09:00,84.217,84.245,84.213,84.229,458700004.0
2006-03-31 20:10:00,84.225,84.253,84.224,84.226,721599996.0
2006-03-31 20:11:00,84.221,84.243,84.213,84.218,866100002.0
2006-03-31 20:12:00,84.235,84.247,84.215,84.224,1484699995.0
2006-03-31 20:13:00,84.227,84.227,84.182,84.182,545000001.0
2006-03-31 20:14:00,84.202,84.204,84.171,84.19,526500001.0
2006-03-31 20:15:00,84.195,84.2,84.175,84.18,822399993.0
2006-03-31 20:16:00,84.192,84.208,84.17,84.17,689099994.0
2006-03-31 20:17:00,84.184,84.2,84.174,84.195,343900002.0
2006-03-31 20:18:00,84.195,84.205,84.179,84.198,160899999.0
2006-03-31 20:19:00,84.203,84.203,84.17,84.178,304200000.0
2006-03-31 20:20:00,84.19,84.197,84.166,84.184,846800002.0
2006-03-31 20:21:00,84.197,84.216,84.183,84.203,661100002.0
2006-03-31 20:22:00,84.204,84.218,84.176,84.188,958099997.0
2006-03-31 20:23:00,84.172,84.194,84.171,84.183,543699998.0
2006-03-31 20:24:00,84.164,84.192,84.163,84.183,355300001.0
2006-03-31 20:25:00,84.184,84.187,84.158,84.162,606700002.0
2006-03-31 20:26:00,84.17,84.187,84.152,84.172,470700002.0
2006-03-31 20:27:00,84.156,84.173,84.15,84.166,343999998.0
2006-03-31 20:28:00,84.15,84.175,84.139,84.162,1231799994.0
2006-03-31 20:29:00,84.159,84.196,84.152,84.181,1535999998.0
2006-03-31 20:30:00,84.17,84.194,84.16,84.183,1366900000.0
2006-03-31 20:31:00,84.192,84.198,84.17,84.181,1251499993.0
2006-03-31 20:32:00,84.186,84.198,84.163,84.189,1104900000.0
2006-03-31 20:33:00,84.184,84.208,84.177,84.205,570599995.0
2006-03-31 20:34:00,84.21,84.213,84.18,84.18,355299996.0
2006-03-31 20:35:00,84.185,84.203,84.156,84.173,500199999.0
2006-03-31 20:36:00,84.157,84.177,84.144,84.169,498899999.0
2006-03-31 20:37:00,84.146,84.18,84.146,84.179,637499997.0
2006-03-31 20:38:00,84.185,84.204,84.177,84.179,995599996.0
2006-03-31 20:39:00,84.196,84.21,84.183,84.183,647899995.0
2006-03-31 20:40:00,84.203,84.205,84.173,84.173,1208200002.0
2006-03-31 20:41:00,84.179,84.198,84.178,84.18,997599993.0
2006-03-31 20:42:00,84.182,84.207,84.174,84.207,1143299997.0
2006-03-31 20:43:00,84.203,84.213,84.186,84.192,747400001.0
2006-03-31 20:44:00,84.189,84.211,84.177,84.202,642000002.0
2006-03-31 20:45:00,84.212,84.213,84.187,84.2,771099998.0
2006-03-31 20:46:00,84.207,84.208,84.178,84.179,676499998.0
2006-03-31 20:47:00,84.203,84.208,84.184,84.199,1244900002.0
2006-03-31 20:48:00,84.184,84.216,84.184,84.212,812999998.0
2006-03-31 20:49:00,84.199,84.218,84.192,84.212,535500002.0
2006-03-31 20:50:00,84.222,84.232,84.188,84.212,1263100001.0
2006-03-31 20:51:00,84.2,84.22,84.197,84.218,507799999.0
2006-03-31 20:52:00,84.214,84.232,84.198,84.208,390699994.0
2006-03-31 20:53:00,84.21,84.235,84.205,84.222,1177799991.0
2006-03-31 20:54:00,84.217,84.23,84.192,84.208,518599998.0
2006-03-31 20:55:00,84.205,84.225,84.191,84.211,1092299997.0
2006-03-31 20:56:00,84.21,84.224,84.192,84.204,593400000.0
2006-03-31 20:57:00,84.204,84.226,84.195,84.211,777199998.0
2006-03-31 20:58:00,84.193,84.225,84.189,84.221,1333099993.0
2006-03-31 20:59:00,84.209,84.226,84.18,84.215,989899997.0
2006-03-31 21:00:00,84.214,84.225,84.186,84.189,1286899999.0
2006-03-31 21:01:00,84.202,84.206,84.171,84.179,1032199996.0
2006-03-31 21:02:00,84.188,84.206,84.182,84.197,400100002.0
2006-03-31 21:03:00,84.175,84.192,84.167,84.188,336600001.0
2006-03-31 21:04:00,84.161,84.18,84.129,84.15,435999999.0
2006-03-31 21:05:00,84.119,84.175,84.119,84.164,979299983.0
2006-03-31 21:06:00,84.152,84.174,84.146,84.173,751099993.0
2006-03-31 21:07:00,84.173,84.194,84.153,84.164,840000004.0
2006-03-31 21:08:00,84.192,84.194,84.156,84.159,847500001.0
2006-03-31 21:09:00,84.152,84.172,84.146,84.165,237800001.0
2006-03-31 21:10:00,84.148,84.17,84.125,84.165,807800004.0
2006-03-31 21:11:00,84.159,84.204,84.159,84.196,478000001.0
2006-03-31 21:12:00,84.208,84.217,84.194,84.195,312199995.0
2006-03-31 21:13:00,84.184,84.202,84.174,84.195,341800002.0
2006-03-31 21:14:00,84.173,84.193,84.16,84.175,653600000.0
2006-03-31 21:15:00,84.153,84.189,84.147,84.177,979699999.0
2006-03-31 21:16:00,84.18,84.19,84.16,84.169,907499997.0
2006-03-31 21:17:00,84.182,84.185,84.149,84.152,998800004.0
2006-03-31 21:18:00,84.175,84.18,84.143,84.168,557799997.0
2006-03-31 21:19:00,84.176,84.186,84.156,84.161,716500002.0
2006-03-31 21:20:00,84.165,84.18,84.152,84.18,1388199990.0
2006-03-31 21:21:00,84.181,84.195,84.161,84.165,779600001.0
2006-03-31 21:22:00,84.176,84.187,84.155,84.155,1039699997.0
2006-03-31 21:23:00,84.175,84.188,84.158,84.166,692900003.0
2006-03-31 21:24:00,84.187,84.204,84.173,84.173,787099999.0
2006-03-31 21:25:00,84.189,84.202,84.167,84.172,916600002.0
2006-03-31 21:26:00,84.183,84.197,84.169,84.177,438899999.0
2006-03-31 21:27:00,84.188,84.21,84.175,84.21,494099998.0
2006-03-31 21:28:00,84.213,84.238,84.203,84.222,338599999.0
2006-03-31 21:29:00,84.228,84.248,84.213,84.235,676199996.0
2006-03-31 21:30:00,84.23,84.249,84.224,84.24,341699998.0
2006-03-31 21:31:00,84.232,84.247,84.207,84.232,347899998.0
2006-03-31 21:32:00,84.216,84.228,84.197,84.22,447099997.0
2006-03-31 21:33:00,84.212,84.226,84.197,84.223,491700001.0
2006-03-31 21:34:00,84.232,84.232,84.2,84.2,200300003.0
2006-03-31 21:35:00,84.215,84.224,84.195,84.195,534299996.0
2006-03-31 21:36:00,84.208,84.218,84.192,84.193,482300004.0
2006-03-31 21:37:00,84.201,84.204,84.18,84.197,577299996.0
2006-03-31 21:38:00,84.174,84.194,84.16,84.176,248399997.0
2006-03-31 21:39:00,84.185,84.202,84.178,84.201,250500001.0
2006-03-31 21:40:00,84.193,84.207,84.171,84.173,453499998.0
2006-03-31 21:41:00,84.183,84.2,84.181,84.181,290900001.0
2006-03-31 21:42:00,84.195,84.2,84.177,84.187,348399997.0
2006-03-31 21:43:00,84.192,84.207,84.181,84.204,300699999.0
2006-03-31 21:44:00,84.2,84.22,84.181,84.205,921599997.0
2006-03-31 21:45:00,84.201,84.224,84.192,84.218,506099997.0
2006-03-31 21:46:00,84.217,84.227,84.202,84.207,216100000.0
2006-03-31 21:47:00,84.214,84.245,84.214,84.245,429500002.0
2006-03-31 21:48:00,84.234,84.253,84.206,84.242,723800002.0
2006-03-31 21:49:00,84.238,84.247,84.213,84.216,265200002.0
2006-03-31 21:50:00,84.21,84.228,84.177,84.189,166100002.0
2006-03-31 21:51:00,84.167,84.192,84.167,84.192,305899999.0
2006-03-31 21:52:00,84.197,84.203,84.175,84.178,194299999.0
2006-03-31 21:53:00,84.196,84.207,84.182,84.194,523100004.0
2006-03-31 21:54:00,84.2,84.226,84.181,84.21,178799998.0
2006-03-31 21:55:00,84.223,84.233,84.205,84.205,267099999.0
2006-03-31 21:56:00,84.223,84.237,84.209,84.209,309099998.0
2006-03-31 21:57:00,84.239,84.279,84.234,84.253,172799997.0
2006-03-31 21:58:00,84.271,84.31,84.271,84.297,256099996.0
2006-03-31 21:59:00,84.287,84.31,84.278,84.287,419399999.0
2006-03-31 22:00:00,84.313,84.317,84.291,84.307,492700000.0
2006-03-31 22:01:00,84.284,84.311,84.278,84.311,659199998.0
2006-03-31 22:02:00,84.301,84.301,84.272,84.276,692200001.0
2006-03-31 22:03:00,84.267,84.289,84.256,84.268,362800002.0
2006-03-31 22:04:00,84.285,84.291,84.261,84.266,608899997.0
2006-03-31 22:05:00,84.261,84.273,84.24,84.255,223399999.0
2006-03-31 22:06:00,84.275,84.287,84.258,84.275,167599999.0
2006-03-31 22:07:00,84.268,84.295,84.264,84.276,289699999.0
2006-03-31 22:08:00,84.281,84.302,84.281,84.302,132699999.0
2006-03-31 22:09:00,84.303,84.304,84.273,84.273,195400001.0
2006-03-31 22:10:00,84.3,84.3,84.268,84.277,228799999.0
2006-03-31 22:11:00,84.302,84.311,84.283,84.283,401999999.0
2006-03-31 22:12:00,84.294,84.294,84.265,84.271,378600001.0
2006-03-31 22:13:00,84.277,84.289,84.257,84.266,432299995.0
2006-03-31 22:14:00,84.269,84.299,84.269,84.289,297499999.0
2006-03-31 22:15:00,84.293,84.295,84.275,84.283,186800002.0
2006-03-31 22:16:00,84.283,84.283,84.235,84.254,515499999.0
2006-03-31 22:17:00,84.257,84.284,84.257,84.277,213900001.0
2006-03-31 22:18:00,84.273,84.273,84.239,84.239,411700000.0
2006-03-31 22:19:00,84.241,84.28,84.212,84.243,358299997.0
2006-03-31 22:20:00,84.245,84.252,84.224,84.224,235800000.0
2006-03-31 22:21:00,84.221,84.238,84.207,84.226,284400005.0
2006-03-31 22:22:00,84.218,84.243,84.216,84.227,326100003.0
2006-03-31 22:23:00,84.218,84.218,84.152,84.161,529400000.0
2006-03-31 22:24:00,84.139,84.173,84.129,84.161,269400002.0
2006-03-31 22:25:00,84.163,84.169,84.15,84.156,129500000.0
2006-03-31 22:26:00,84.161,84.161,84.135,84.138,145300002.0
2006-03-31 22:27:00,84.141,84.172,84.131,84.156,575700002.0
2006-03-31 22:28:00,84.143,84.177,84.137,84.162,308799996.0
2006-03-31 22:29:00,84.158,84.178,84.136,84.15,259799996.0
2006-03-31 22:30:00,84.166,84.166,84.132,84.14,145300000.0
2006-03-31 22:31:00,84.137,84.155,84.11,84.142,599600000.0
2006-03-31 22:32:00,84.129,84.157,84.123,84.141,316099999.0
2006-03-31 22:33:00,84.131,84.153,84.117,84.14,753200004.0
2006-03-31 22:34:00,84.137,84.152,84.118,84.127,529699995.0
2006-03-31 22:35:00,84.137,84.143,84.118,84.127,235999998.0
2006-03-31 22:36:00,84.123,84.145,84.119,84.144,330300002.0
2006-03-31 22:37:00,84.153,84.158,84.135,84.136,162099998.0
2006-03-31 22:38:00,84.162,84.169,84.13,84.154,168799998.0
2006-03-31 22:39:00,84.165,84.17,84.14,84.14,334499999.0
2006-03-31 22:40:00,84.16,84.17,84.137,84.148,311599998.0
2006-03-31 22:41:00,84.174,84.176,84.15,84.153,164300002.0
2006-03-31 22:42:00,84.151,84.17,84.138,84.159,251700002.0
2006-03-31 22:43:00,84.144,84.167,84.13,84.167,264800000.0
2006-03-31 22:44:00,84.136,84.183,84.136,84.174,345600000.0
2006-03-31 22:45:00,84.17,84.215,84.165,84.215,486999997.0
2006-03-31 22:46:00,84.179,84.215,84.155,84.18,248599998.0
2006-03-31 22:47:00,84.19,84.19,84.153,84.154,353499998.0
2006-03-31 22:48:00,84.188,84.208,84.168,84.168,258599999.0
2006-03-31 22:49:00,84.185,84.2,84.158,84.171,366099999.0
2006-03-31 22:50:00,84.188,84.202,84.157,84.183,228800001.0
2006-03-31 22:51:00,84.2,84.215,84.167,84.18,404299998.0
2006-03-31 22:52:00,84.182,84.216,84.176,84.213,170000002.0
2006-03-31 22:53:00,84.205,84.218,84.167,84.2,553300001.0
2006-03-31 22:54:00,84.191,84.218,84.184,84.203,315900004.0
2006-03-31 22:55:00,84.206,84.224,84.19,84.191,345400002.0
2006-03-31 22:56:00,84.22,84.227,84.193,84.208,144300000.0
2006-03-31 22:57:00,84.202,84.223,84.169,84.217,357500002.0
2006-03-31 22:58:00,84.22,84.228,84.177,84.208,107900001.0
2006-03-31 22:59:00,84.22,84.23,84.125,84.19,468400001.0
2006-03-31 23:00:00,84.228,84.228,84.193,84.203,264200001.0
2006-03-31 23:01:00,84.213,84.243,84.18,84.228,184900000.0
2006-03-31 23:02:00,84.209,84.23,84.197,84.215,153799999.0
2006-03-31 23:03:00,84.215,84.219,84.193,84.193,243800000.0
2006-03-31 23:04:00,84.212,84.232,84.19,84.217,196400000.0
2006-03-31 23:05:00,84.203,84.228,84.197,84.217,258499999.0
2006-03-31 23:06:00,84.193,84.245,84.193,84.245,189699998.0
2006-03-31 23:07:00,84.246,84.246,84.197,84.204,184300000.0
2006-03-31 23:08:00,84.202,84.242,84.202,84.238,94200003.0
2006-03-31 23:09:00,84.221,84.236,84.192,84.217,195200000.0
2006-03-31 23:10:00,84.227,84.231,84.199,84.199,250099997.0
2006-03-31 23:11:00,84.219,84.228,84.199,84.22,113199998.0
2006-03-31 23:12:00,84.215,84.247,84.215,84.247,189000001.0
2006-03-31 23:13:00,84.247,84.255,84.22,84.22,183599999.0
2006-03-31 23:14:00,84.215,84.241,84.215,84.241,359700004.0
2006-03-31 23:15:00,84.229,84.25,84.219,84.24,205500000.0
2006-03-31 23:16:00,84.245,84.25,84.227,84.23,262199999.0
2006-03-31 23:17:00,84.247,84.258,84.223,84.238,234799997.0
2006-03-31 23:18:00,84.24,84.258,84.238,84.255,235199995.0
2006-03-31 23:19:00,84.254,84.282,84.237,84.282,127499998.0
2006-03-31 23:20:00,84.273,84.286,84.25,84.263,224999999.0
2006-03-31 23:21:00,84.264,84.27,84.244,84.244,152899999.0
2006-03-31 23:22:00,84.243,84.257,84.214,84.231,175200000.0
2006-03-31 23:23:00,84.234,84.244,84.194,84.194,262199994.0
2006-03-31 23:24:00,84.225,84.229,84.197,84.22,99700000.0
2006-03-31 23:25:00,84.22,84.231,84.2,84.204,154800001.0
2006-03-31 23:26:00,84.185,84.214,84.174,84.197,88399999.0
2006-03-31 23:27:00,84.193,84.225,84.193,84.225,144800000.0
2006-03-31 23:28:00,84.219,84.238,84.216,84.233,116199999.0
2006-03-31 23:29:00,84.222,84.253,84.222,84.245,212999998.0
2006-03-31 23:30:00,84.243,84.243,84.214,84.214,124300001.0
2006-03-31 23:31:00,84.228,84.25,84.214,84.245,200300000.0
2006-03-31 23:32:00,84.23,84.251,84.228,84.235,136500000.0
2006-03-31 23:33:00,84.246,84.254,84.231,84.24,174200003.0
2006-03-31 23:34:00,84.247,84.271,84.234,84.246,263900000.0
2006-03-31 23:35:00,84.248,84.264,84.235,84.24,165200001.0
2006-03-31 23:36:00,84.268,84.283,84.256,84.258,222100000.0
2006-03-31 23:37:00,84.289,84.289,84.249,84.273,143600000.0
2006-03-31 23:38:00,84.275,84.275,84.239,84.239,272500002.0
2006-03-31 23:39:00,84.262,84.27,84.212,84.242,140900000.0
2006-03-31 23:40:00,84.264,84.287,84.248,84.274,203499998.0
2006-03-31 23:41:00,84.287,84.287,84.256,84.257,245900002.0
2006-03-31 23:42:00,84.275,84.282,84.253,84.26,177699998.0
2006-03-31 23:43:00,84.267,84.295,84.243,84.28,144600000.0
2006-03-31 23:44:00,84.288,84.3,84.279,84.295,113199999.0
2006-03-31 23:45:00,84.294,84.311,84.277,84.283,265299997.0
2006-03-31 23:46:00,84.304,84.304,84.278,84.282,229200000.0
2006-03-31 23:47:00,84.29,84.323,84.29,84.323,141999996.0
2006-03-31 23:48:00,84.323,84.323,84.306,84.312,119200000.0
2006-03-31 23:49:00,84.306,84.317,84.285,84.292,104100000.0
2006-03-31 23:50:00,84.3,84.31,84.284,84.288,128199999.0
2006-03-31 23:51:00,84.258,84.31,84.258,84.31,142999998.0
2006-03-31 23:52:00,84.312,84.324,84.295,84.324,207099996.0
2006-03-31 23:53:00,84.298,84.32,84.271,84.302,91099999.0
2006-03-31 23:54:00,84.293,84.293,84.273,84.273,140499996.0
2006-03-31 23:55:00,84.292,84.297,84.275,84.279,270899999.0
2006-03-31 23:56:00,84.292,84.298,84.274,84.285,236999999.0
2006-03-31 23:57:00,84.284,84.305,84.284,84.303,122200003.0
2006-03-31 23:58:00,84.291,84.313,84.286,84.301,224500001.0
2006-03-31 23:59:00,84.307,84.31,84.281,84.281,221400000.0
2006-04-02 23:00:00,84.306,84.318,84.26,84.286,234500000.0
2006-04-02 23:01:00,84.273,84.299,84.208,84.295,262400002.0
2006-04-02 23:02:00,84.281,84.303,84.272,84.294,214999998.0
2006-04-02 23:03:00,84.286,84.341,84.286,84.312,212999994.0
2006-04-02 23:04:00,84.286,84.306,84.27,84.294,127199999.0
2006-04-02 23:05:00,84.302,84.324,84.265,84.265,101000000.0
2006-04-02 23:06:00,84.254,84.312,84.235,84.294,224099998.0
2006-04-02 23:07:00,84.32,84.32,84.268,84.277,243599999.0
2006-04-02 23:08:00,84.284,84.349,84.278,84.288,350399995.0
2006-04-02 23:09:00,84.288,84.3,84.269,84.276,222999996.0
2006-04-02 23:10:00,84.307,84.31,84.274,84.288,194200001.0
2006-04-02 23:11:00,84.299,84.326,84.287,84.322,132000001.0
2006-04-02 23:12:00,84.287,84.323,84.284,84.323,248800001.0
2006-04-02 23:13:00,84.281,84.311,84.279,84.291,188999995.0
2006-04-02 23:14:00,84.281,84.315,84.272,84.282,250200000.0
2006-04-02 23:15:00,84.27,84.305,84.26,84.269,265099995.0
2006-04-02 23:16:00,84.259,84.297,84.256,84.292,221299998.0
2006-04-02 23:17:00,84.318,84.318,84.269,84.28,155699999.0
2006-04-02 23:18:00,84.278,84.317,84.276,84.317,247099997.0
2006-04-02 23:19:00,84.3,84.317,84.264,84.282,135599998.0
2006-04-02 23:20:00,84.302,84.319,84.272,84.298,273199997.0
2006-04-02 23:21:00,84.301,84.301,84.256,84.257,112600001.0
2006-04-02 23:22:00,84.273,84.301,84.257,84.282,282800002.0
2006-04-02 23:23:00,84.265,84.306,84.242,84.269,188500002.0
2006-04-02 23:24:00,84.271,84.324,84.27,84.293,212399998.0
2006-04-02 23:25:00,84.277,84.318,84.272,84.286,135600000.0
2006-04-02 23:26:00,84.293,84.293,84.241,84.265,187199998.0
2006-04-02 23:27:00,84.269,84.302,84.266,84.295,195400001.0
2006-04-02 23:28:00,84.286,84.312,84.268,84.312,176500002.0
2006-04-02 23:29:00,84.277,84.304,84.257,84.289,252300004.0
2006-04-02 23:30:00,84.266,84.295,84.259,84.276,187599999.0
2006-04-02 23:31:00,84.255,84.277,84.242,84.268,211899997.0
2006-04-02 23:32:00,84.258,84.294,84.247,84.279,222299998.0
2006-04-02 23:33:00,84.243,84.273,84.196,84.273,126899999.0
2006-04-02 23:34:00,84.28,84.303,84.231,84.231,233300002.0
2006-04-02 23:35:00,84.226,84.269,84.225,84.261,226000002.0
2006-04-02 23:36:00,84.241,84.269,84.239,84.26,155200001.0
2006-04-02 23:37:00,84.249,84.279,84.246,84.273,112400002.0
2006-04-02 23:38:00,84.257,84.265,84.234,84.234,253199997.0
2006-04-02 23:39:00,84.241,84.268,84.183,84.268,168500000.0
2006-04-02 23:40:00,84.234,84.28,84.234,84.263,258900004.0
2006-04-02 23:41:00,84.256,84.272,84.234,84.237,230499999.0
2006-04-02 23:42:00,84.27,84.315,84.258,84.265,329600002.0
2006-04-02 23:43:00,84.234,84.272,84.234,84.271,196700000.0
2006-04-02 23:44:00,84.275,84.307,84.254,84.262,116600001.0
2006-04-02 23:45:00,84.266,84.272,84.243,84.249,206699997.0
2006-04-02 23:46:00,84.279,84.279,84.216,84.216,169600001.0
2006-04-02 23:47:00,84.227,84.26,84.227,84.251,75100000.0
2006-04-02 23:48:00,84.229,84.264,84.226,84.244,298199999.0
2006-04-02 23:49:00,84.244,84.28,84.23,84.237,321300002.0
2006-04-02 23:50:00,84.239,84.28,84.217,84.217,183099996.0
2006-04-02 23:51:00,84.17,84.22,84.17,84.217,161899998.0
2006-04-02 23:52:00,84.207,84.22,84.191,84.209,263400002.0
2006-04-02 23:53:00,84.185,84.207,84.165,84.207,139299997.0
2006-04-02 23:54:00,84.193,84.214,84.193,84.214,115399998.0
2006-04-02 23:55:00,84.215,84.215,84.184,84.185,124500000.0
2006-04-02 23:56:00,84.195,84.2,84.179,84.188,211099998.0
2006-04-02 23:57:00,84.178,84.196,84.174,84.174,138100000.0
2006-04-02 23:58:00,84.19,84.205,84.177,84.177,256500000.0
2006-04-02 23:59:00,84.2,84.206,84.179,84.179,281200003.0
2006-04-03 00:00:00,84.196,84.21,84.183,84.205,157300000.0
2006-04-03 00:01:00,84.187,84.208,84.179,84.208,242199997.0
2006-04-03 00:02:00,84.193,84.208,84.177,84.2,112400000.0
2006-04-03 00:03:00,84.198,84.216,84.178,84.2,177200000.0
2006-04-03 00:04:00,84.21,84.21,84.174,84.193,190800000.0
2006-04-03 00:05:00,84.204,84.204,84.177,84.177,253599999.0
2006-04-03 00:06:00,84.19,84.19,84.164,84.178,185299996.0
2006-04-03 00:07:00,84.181,84.181,84.122,84.143,245400000.0
2006-04-03 00:08:00,84.133,84.165,84.133,84.156,154999996.0
2006-04-03 00:09:00,84.157,84.17,84.131,84.139,202599998.0
2006-04-03 00:10:00,84.145,84.18,84.128,84.167,226799998.0
2006-04-03 00:11:00,84.177,84.177,84.146,84.146,160799997.0
2006-04-03 00:12:00,84.167,84.177,84.153,84.153,112799998.0
2006-04-03 00:13:00,84.166,84.176,84.147,84.153,209000000.0
2006-04-03 00:14:00,84.149,84.165,84.14,84.153,192299996.0
2006-04-03 00:15:00,84.141,84.164,84.136,84.159,171200001.0
2006-04-03 00:16:00,84.16,84.16,84.139,84.14,231900002.0
2006-04-03 00:17:00,84.142,84.156,84.131,84.15,74200000.0
2006-04-03 00:18:00,84.144,84.156,84.125,84.142,228800001.0
2006-04-03 00:19:00,84.147,84.154,84.134,84.139,180800001.0
2006-04-03 00:20:00,84.135,84.16,84.135,84.155,215599997.0
2006-04-03 00:21:00,84.131,84.16,84.131,84.155,99099998.0
2006-04-03 00:22:00,84.156,84.163,84.141,84.144,245200002.0
2006-04-03 00:23:00,84.14,84.16,84.136,84.16,309700001.0
2006-04-03 00:24:00,84.15,84.155,84.13,84.13,220200001.0
2006-04-03 00:25:00,84.134,84.155,84.131,84.155,106399999.0
2006-04-03 00:26:00,84.15,84.157,84.126,84.136,202500002.0
2006-04-03 00:27:00,84.146,84.158,84.135,84.158,131600000.0
2006-04-03 00:28:00,84.136,84.153,84.123,84.141,167899999.0
2006-04-03 00:29:00,84.124,84.15,84.121,84.15,115099999.0
2006-04-03 00:30:00,84.147,84.159,84.129,84.129,139300000.0
2006-04-03 00:31:00,84.154,84.155,84.134,84.134,225100000.0
2006-04-03 00:32:00,84.123,84.148,84.112,84.142,189800001.0
2006-04-03 00:33:00,84.143,84.144,84.112,84.12,230099998.0
2006-04-03 00:34:00,84.141,84.146,84.119,84.119,121199999.0
2006-04-03 00:35:00,84.129,84.129,84.11,84.11,120299998.0
2006-04-03 00:36:00,84.128,84.128,84.105,84.112,310399995.0
2006-04-03 00:37:00,84.09,84.117,84.09,84.11,138500000.0
2006-04-03 00:38:00,84.098,84.12,84.091,84.112,269700002.0
2006-04-03 00:39:00,84.114,84.121,84.097,84.103,71000002.0
2006-04-03 00:40:00,84.109,84.135,84.102,84.12,295099996.0
2006-04-03 00:41:00,84.13,84.13,84.107,84.114,166100002.0
2006-04-03 00:42:00,84.111,84.113,84.074,84.074,207100002.0
2006-04-03 00:43:00,84.082,84.09,84.042,84.075,140500000.0
2006-04-03 00:44:00,84.065,84.088,84.065,84.082,165699996.0
2006-04-03 00:45:00,84.088,84.108,84.078,84.1,163999997.0
2006-04-03 00:46:00,84.096,84.115,84.094,84.115,115999999.0
2006-04-03 00:47:00,84.112,84.115,84.094,84.1,87900000.0
2006-04-03 00:48:00,84.102,84.117,84.082,84.1,235799999.0
2006-04-03 00:49:00,84.107,84.11,84.086,84.097,118900003.0
2006-04-03 00:50:00,84.12,84.124,84.105,84.108,142299998.0
2006-04-03 00:51:00,84.13,84.137,84.103,84.118,169299998.0
2006-04-03 00:52:00,84.124,84.145,84.124,84.137,94899999.0
2006-04-03 00:53:00,84.12,84.14,84.118,84.14,142499999.0
2006-04-03 00:54:00,84.144,84.148,84.12,84.12,141499999.0
2006-04-03 00:55:00,84.135,84.153,84.12,84.124,321099998.0
2006-04-03 00:56:00,84.122,84.14,84.118,84.133,118799998.0
2006-04-03 00:57:00,84.137,84.14,84.122,84.122,222999997.0
2006-04-03 00:58:00,84.135,84.135,84.115,84.12,73500000.0
2006-04-03 00:59:00,84.137,84.137,84.111,84.111,164399998.0
2006-04-03 01:00:00,84.111,84.139,84.103,84.121,330200001.0
2006-04-03 01:01:00,84.125,84.137,84.097,84.123,147199999.0
2006-04-03 01:02:00,84.118,84.146,84.118,84.139,188100002.0
2006-04-03 01:03:00,84.13,84.13,84.094,84.097,104800000.0
2006-04-03 01:04:00,84.121,84.133,84.104,84.132,164599999.0
2006-04-03 01:05:00,84.14,84.14,84.114,84.123,140899997.0
2006-04-03 01:06:00,84.136,84.16,84.108,84.143,176499999.0
2006-04-03 01:07:00,84.163,84.164,84.122,84.124,126900001.0
2006-04-03 01:08:00,84.086,84.103,84.073,84.088,187400000.0
2006-04-03 01:09:00,84.06,84.083,84.059,84.079,233699999.0
2006-04-03 01:10:00,84.079,84.085,84.068,84.073,199999998.0
2006-04-03 01:11:00,84.071,84.071,84.037,84.037,217500001.0
2006-04-03 01:12:00,84.054,84.061,84.032,84.043,153900000.0
2006-04-03 01:13:00,84.04,84.052,84.028,84.035,171700000.0
2006-04-03 01:14:00,84.052,84.064,84.036,84.045,232199999.0
2006-04-03 01:15:00,84.057,84.064,84.038,84.039,89000000.0
2006-04-03 01:16:00,84.052,84.054,84.02,84.02,87300000.0
2006-04-03 01:17:00,84.029,84.042,84.012,84.032,164100000.0
2006-04-03 01:18:00,84.007,84.037,83.993,84.022,177300002.0
2006-04-03 01:19:00,84.03,84.037,84.012,84.029,254799996.0
2006-04-03 01:20:00,84.02,84.02,83.979,83.991,292699998.0
2006-04-03 01:21:00,84.024,84.024,83.994,83.995,210099998.0
2006-04-03 01:22:00,83.993,84.021,83.993,84.009,235500000.0
2006-04-03 01:23:00,83.983,84.001,83.964,83.977,100899999.0
2006-04-03 01:24:00,83.963,83.983,83.951,83.971,234100000.0
2006-04-03 01:25:00,83.96,83.98,83.96,83.975,264700001.0
2006-04-03 01:26:00,83.975,83.975,83.942,83.954,198299999.0
2006-04-03 01:27:00,83.953,83.958,83.93,83.933,246599999.0
2006-04-03 01:28:00,83.958,83.965,83.938,83.938,108600000.0
2006-04-03 01:29:00,83.941,83.957,83.936,83.954,192499999.0
2006-04-03 01:30:00,83.955,83.961,83.927,83.927,227100000.0
2006-04-03 01:31:00,83.947,83.962,83.925,83.932,427199998.0
2006-04-03 01:32:00,83.935,83.965,83.935,83.963,192299999.0
2006-04-03 01:33:00,83.952,83.967,83.934,83.953,185099998.0
2006-04-03 01:34:00,83.931,83.967,83.903,83.949,108400002.0
2006-04-03 01:35:00,83.973,83.985,83.966,83.982,248799996.0
2006-04-03 01:36:00,83.985,83.999,83.977,83.994,160700001.0
2006-04-03 01:37:00,83.981,84.006,83.981,83.993,193700000.0
2006-04-03 01:38:00,83.987,83.992,83.97,83.971,142200000.0
2006-04-03 01:39:00,83.985,83.985,83.962,83.963,75800001.0
2006-04-03 01:40:00,83.967,83.981,83.944,83.963,148500000.0
2006-04-03 01:41:00,83.966,83.985,83.951,83.958,180099997.0
2006-04-03 01:42:00,83.972,83.985,83.964,83.981,220400000.0
2006-04-03 01:43:00,83.98,84.007,83.978,83.989,114500001.0
2006-04-03 01:44:00,83.946,83.973,83.94,83.962,164100002.0
2006-04-03 01:45:00,83.941,83.961,83.932,83.95,226900004.0
2006-04-03 01:46:00,83.952,83.965,83.935,83.94,273499998.0
2006-04-03 01:47:00,83.943,83.957,83.932,83.951,321200004.0
2006-04-03 01:48:00,83.94,83.952,83.922,83.934,176199998.0
2006-04-03 01:49:00,83.949,83.949,83.917,83.922,239299997.0
2006-04-03 01:50:00,83.963,84.061,83.963,84.061,164900001.0
2006-04-03 01:51:00,84.067,84.161,84.067,84.161,121300000.0
2006-04-03 01:52:00,84.173,84.183,84.134,84.134,189500002.0
2006-04-03 01:53:00,84.099,84.125,84.059,84.073,260200005.0
2006-04-03 01:54:00,84.07,84.1,84.068,84.09,174600000.0
2006-04-03 01:55:00,84.099,84.099,84.063,84.071,196500000.0
2006-04-03 01:56:00,84.09,84.116,84.077,84.084,115799999.0
2006-04-03 01:57:00,84.112,84.118,84.095,84.095,281099999.0
2006-04-03 01:58:00,84.117,84.15,84.111,84.145,119500000.0
2006-04-03 01:59:00,84.147,84.185,84.132,84.167,310699998.0
2006-04-03 02:00:00,84.171,84.185,84.15,84.156,110700002.0
2006-04-03 02:01:00,84.109,84.122,84.042,84.042,279199998.0
2006-04-03 02:02:00,84.045,84.078,84.037,84.059,142799999.0
2006-04-03 02:03:00,84.054,84.054,84.001,84.033,205100000.0
2006-04-03 02:04:00,84.06,84.065,84.035,84.039,266400001.0
2006-04-03 02:05:00,84.052,84.088,84.027,84.088,169700001.0
2006-04-03 02:06:00,84.102,84.115,84.078,84.089,124100000.0
2006-04-03 02:07:00,84.106,84.106,84.072,84.082,230399999.0
2006-04-03 02:08:00,84.098,84.124,84.098,84.121,217300000.0
2006-04-03 02:09:00,84.128,84.128,84.096,84.103,217999998.0
2006-04-03 02:10:00,84.107,84.107,84.049,84.071,139200001.0
2006-04-03 02:11:00,84.099,84.125,84.086,84.106,271199993.0
2006-04-03 02:12:00,84.134,84.155,84.119,84.134,154900002.0
2006-04-03 02:13:00,84.158,84.179,84.146,84.162,138799999.0
2006-04-03 02:14:00,84.171,84.207,84.168,84.189,131700001.0
2006-04-03 02:15:00,84.21,84.212,84.169,84.193,258499999.0
2006-04-03 02:16:00,84.22,84.263,84.21,84.245,154499999.0
2006-04-03 02:17:00,84.264,84.276,84.236,84.255,193399998.0
2006-04-03 02:18:00,84.253,84.257,84.218,84.237,260400003.0
2006-04-03 02:19:00,84.246,84.265,84.232,84.242,254500000.0
2006-04-03 02:20:00,84.291,84.329,84.29,84.309,179099999.0
2006-04-03 02:21:00,84.318,84.346,84.292,84.321,176300001.0
2006-04-03 02:22:00,84.367,84.413,84.367,84.406,173400003.0
2006-04-03 02:23:00,84.389,84.404,84.376,84.388,204499999.0
2006-04-03 02:24:00,84.392,84.422,84.372,84.422,167099999.0
2006-04-03 02:25:00,84.39,84.416,84.388,84.413,251700001.0
2006-04-03 02:26:00,84.429,84.455,84.419,84.432,127899999.0
2006-04-03 02:27:00,84.458,84.476,84.449,84.464,304799998.0
2006-04-03 02:28:00,84.472,84.522,84.46,84.511,228399997.0
2006-04-03 02:29:00,84.506,84.542,84.471,84.515,170700000.0
2006-04-03 02:30:00,84.588,84.616,84.568,84.596,161300000.0
2006-04-03 02:31:00,84.61,84.638,84.61,84.634,162900000.0
2006-04-03 02:32:00,84.615,84.655,84.604,84.655,182199999.0
2006-04-03 02:33:00,84.652,84.699,84.645,84.669,178500000.0
2006-04-03 02:34:00,84.668,84.686,84.618,84.618,136699998.0
2006-04-03 02:35:00,84.569,84.588,84.526,84.542,140100000.0
2006-04-03 02:36:00,84.561,84.597,84.553,84.57,90600001.0
2006-04-03 02:37:00,84.575,84.618,84.575,84.613,144600000.0
2006-04-03 02:38:00,84.623,84.625,84.59,84.59,229399997.0
2006-04-03 02:39:00,84.583,84.599,84.554,84.577,197600001.0
2006-04-03 02:40:00,84.581,84.591,84.568,84.575,157199999.0
2006-04-03 02:41:00,84.578,84.578,84.541,84.549,180500001.0
2006-04-03 02:42:00,84.543,84.563,84.513,84.527,102200000.0
2006-04-03 02:43:00,84.521,84.54,84.51,84.528,277400001.0
2006-04-03 02:44:00,84.525,84.525,84.485,84.485,170600002.0
2006-04-03 02:45:00,84.482,84.519,84.482,84.517,237699998.0
2006-04-03 02:46:00,84.526,84.526,84.486,84.503,157800002.0
2006-04-03 02:47:00,84.533,84.541,84.514,84.521,150599999.0
2006-04-03 02:48:00,84.516,84.532,84.51,84.523,179899998.0
2006-04-03 02:49:00,84.507,84.532,84.506,84.519,114400000.0
2006-04-03 02:50:00,84.513,84.536,84.496,84.523,249999998.0
2006-04-03 02:51:00,84.522,84.541,84.506,84.52,188400001.0
2006-04-03 02:52:00,84.516,84.546,84.491,84.491,148800000.0
2006-04-03 02:53:00,84.512,84.519,84.495,84.498,127000003.0
2006-04-03 02:54:00,84.497,84.525,84.497,84.52,178700001.0
2006-04-03 02:55:00,84.503,84.53,84.495,84.53,302700002.0
2006-04-03 02:56:00,84.529,84.571,84.529,84.557,179899999.0
2006-04-03 02:57:00,84.568,84.616,84.562,84.577,285499995.0
2006-04-03 02:58:00,84.548,84.574,84.54,84.54,177300000.0
2006-04-03 02:59:00,84.52,84.548,84.499,84.5,239200001.0
2006-04-03 03:00:00,84.468,84.516,84.417,84.426,194899998.0
2006-04-03 03:01:00,84.404,84.447,84.391,84.439,110299999.0
2006-04-03 03:02:00,84.45,84.47,84.432,84.448,124900000.0
2006-04-03 03:03:00,84.476,84.485,84.453,84.454,290599998.0
2006-04-03 03:04:00,84.438,84.438,84.392,84.404,169400003.0
2006-04-03 03:05:00,84.42,84.44,84.409,84.422,140400000.0
2006-04-03 03:06:00,84.438,84.468,84.438,84.468,202300001.0
2006-04-03 03:07:00,84.483,84.492,84.462,84.467,164199999.0
2006-04-03 03:08:00,84.496,84.533,84.49,84.518,219699998.0
2006-04-03 03:09:00,84.537,84.539,84.513,84.522,370399999.0
2006-04-03 03:10:00,84.505,84.526,84.478,84.485,299500000.0
2006-04-03 03:11:00,84.459,84.494,84.459,84.494,205699997.0
2006-04-03 03:12:00,84.499,84.524,84.484,84.501,297699997.0
2006-04-03 03:13:00,84.5,84.515,84.484,84.502,164700002.0
2006-04-03 03:14:00,84.507,84.517,84.447,84.46,175899996.0
2006-04-03 03:15:00,84.463,84.496,84.454,84.48,172599999.0
2006-04-03 03:16:00,84.472,84.491,84.466,84.488,186800003.0
2006-04-03 03:17:00,84.475,84.499,84.47,84.49,176200000.0
2006-04-03 03:18:00,84.5,84.504,84.482,84.504,163200000.0
2006-04-03 03:19:00,84.49,84.507,84.478,84.493,140800000.0
2006-04-03 03:20:00,84.506,84.526,84.499,84.499,221199999.0
2006-04-03 03:21:00,84.534,84.539,84.51,84.51,143599999.0
2006-04-03 03:22:00,84.541,84.541,84.504,84.504,176800003.0
2006-04-03 03:23:00,84.521,84.522,84.491,84.491,218600004.0
2006-04-03 03:24:00,84.485,84.495,84.464,84.464,158200002.0
2006-04-03 03:25:00,84.474,84.497,84.469,84.483,219100000.0
2006-04-03 03:26:00,84.457,84.486,84.449,84.464,265800000.0
2006-04-03 03:27:00,84.456,84.478,84.449,84.449,196700003.0
2006-04-03 03:28:00,84.465,84.473,84.444,84.456,163199997.0
2006-04-03 03:29:00,84.453,84.46,84.427,84.434,269100002.0
2006-04-03 03:30:00,84.455,84.611,84.445,84.581,217499999.0
2006-04-03 03:31:00,84.601,84.673,84.58,84.651,153700001.0
2006-04-03 03:32:00,84.695,84.706,84.668,84.678,121900001.0
2006-04-03 03:33:00,84.665,84.683,84.639,84.663,221099999.0
2006-04-03 03:34:00,84.678,84.679,84.634,84.663,127400001.0
2006-04-03 03:35:00,84.655,84.683,84.632,84.639,225499996.0
2006-04-03 03:36:00,84.626,84.647,84.607,84.628,171300003.0
2006-04-03 03:37:00,84.663,84.67,84.644,84.653,267799999.0
2006-04-03 03:38:00,84.64,84.664,84.638,84.641,84200000.0
2006-04-03 03:39:00,84.641,84.65,84.62,84.633,263200001.0
2006-04-03 03:40:00,84.64,84.664,84.633,84.649,271600000.0
2006-04-03 03:41:00,84.623,84.64,84.61,84.625,285299995.0
2006-04-03 03:42:00,84.612,84.631,84.606,84.628,124800000.0
2006-04-03 03:43:00,84.63,84.656,84.597,84.597,235699995.0
2006-04-03 03:44:00,84.647,84.671,84.646,84.671,183500003.0
2006-04-03 03:45:00,84.668,84.668,84.633,84.633,122299999.0
2006-04-03 03:46:00,84.629,84.673,84.629,84.656,171300001.0
2006-04-03 03:47:00,84.655,84.705,84.655,84.705,213200000.0
2006-04-03 03:48:00,84.713,84.715,84.681,84.691,188600001.0
2006-04-03 03:49:00,84.704,84.726,84.689,84.711,129299999.0
2006-04-03 03:50:00,84.703,84.716,84.68,84.692,216499998.0
2006-04-03 03:51:00,84.67,84.699,84.658,84.684,186600000.0
2006-04-03 03:52:00,84.669,84.676,84.646,84.667,198799997.0
2006-04-03 03:53:00,84.614,84.666,84.614,84.663,217199998.0
2006-04-03 03:54:00,84.651,84.675,84.647,84.663,123700002.0
2006-04-03 03:55:00,84.639,84.658,84.62,84.622,116799999.0
2006-04-03 03:56:00,84.575,84.597,84.55,84.575,285699997.0
2006-04-03 03:57:00,84.567,84.58,84.551,84.554,192200002.0
2006-04-03 03:58:00,84.546,84.574,84.546,84.556,125500000.0
2006-04-03 03:59:00,84.533,84.562,84.524,84.562,219799997.0
2006-04-03 04:00:00,84.545,84.562,84.515,84.548,282899995.0
2006-04-03 04:01:00,84.55,84.562,84.54,84.545,111000000.0
2006-04-03 04:02:00,84.562,84.572,84.541,84.541,123699999.0
2006-04-03 04:03:00,84.572,84.59,84.57,84.574,60700000.0
2006-04-03 04:04:00,84.586,84.598,84.565,84.596,254899998.0
2006-04-03 04:05:00,84.596,84.633,84.596,84.633,149700001.0
2006-04-03 04:06:00,84.634,84.642,84.595,84.595,163000001.0
2006-04-03 04:07:00,84.621,84.622,84.589,84.609,287200000.0
2006-04-03 04:08:00,84.611,84.619,84.591,84.593,196999999.0
2006-04-03 04:09:00,84.606,84.632,84.605,84.632,139700000.0
2006-04-03 04:10:00,84.64,84.64,84.612,84.623,132300001.0
2006-04-03 04:11:00,84.62,84.64,84.616,84.632,107399999.0
2006-04-03 04:12:00,84.635,84.638,84.617,84.62,135999998.0
2006-04-03 04:13:00,84.627,84.627,84.571,84.571,229399998.0
2006-04-03 04:14:00,84.577,84.589,84.557,84.569,154300000.0
2006-04-03 04:15:00,84.577,84.616,84.577,84.611,219499999.0
2006-04-03 04:16:00,84.615,84.634,84.607,84.629,224899999.0
2006-04-03 04:17:00,84.627,84.63,84.602,84.604,160799999.0
2006-04-03 04:18:00,84.623,84.627,84.598,84.601,144400003.0
2006-04-03 04:19:00,84.623,84.628,84.603,84.603,258900001.0
2006-04-03 04:20:00,84.612,84.627,84.596,84.613,79400000.0
2006-04-03 04:21:00,84.621,84.645,84.614,84.634,226300003.0
2006-04-03 04:22:00,84.621,84.639,84.611,84.635,135200002.0
2006-04-03 04:23:00,84.622,84.65,84.622,84.637,109700000.0
2006-04-03 04:24:00,84.626,84.642,84.605,84.63,192700002.0
2006-04-03 04:25:00,84.633,84.644,84.611,84.644,183499999.0
2006-04-03 04:26:00,84.627,84.651,84.627,84.645,102600000.0
2006-04-03 04:27:00,84.652,84.652,84.623,84.625,200099996.0
2006-04-03 04:28:00,84.63,84.63,84.609,84.611,189999998.0
2006-04-03 04:29:00,84.597,84.624,84.597,84.618,218900002.0
2006-04-03 04:30:00,84.609,84.634,84.601,84.623,250599996.0
2006-04-03 04:31:00,84.63,84.63,84.605,84.609,224599997.0
2006-04-03 04:32:00,84.618,84.632,84.61,84.632,153100001.0
2006-04-03 04:33:00,84.633,84.661,84.624,84.635,312599998.0
2006-04-03 04:34:00,84.653,84.668,84.634,84.634,138800002.0
2006-04-03 04:35:00,84.661,84.679,84.651,84.655,130399998.0
2006-04-03 04:36:00,84.655,84.668,84.644,84.657,143999999.0
2006-04-03 04:37:00,84.649,84.656,84.624,84.636,152499999.0
2006-04-03 04:38:00,84.663,84.663,84.632,84.635,150900000.0
2006-04-03 04:39:00,84.64,84.666,84.64,84.659,177200000.0
2006-04-03 04:40:00,84.638,84.665,84.634,84.665,240399998.0
2006-04-03 04:41:00,84.669,84.669,84.642,84.646,342299997.0
2006-04-03 04:42:00,84.658,84.673,84.638,84.671,208299999.0
2006-04-03 04:43:00,84.671,84.68,84.656,84.663,107899999.0
2006-04-03 04:44:00,84.676,84.688,84.661,84.688,168000001.0
2006-04-03 04:45:00,84.674,84.702,84.673,84.684,124900000.0
2006-04-03 04:46:00,84.656,84.674,84.642,84.663,101799999.0
2006-04-03 04:47:00,84.653,84.69,84.653,84.69,215999999.0
2006-04-03 04:48:00,84.683,84.689,84.664,84.668,194099995.0
2006-04-03 04:49:00,84.663,84.68,84.653,84.663,187600000.0
2006-04-03 04:50:00,84.664,84.685,84.649,84.657,224299998.0
2006-04-03 04:51:00,84.67,84.677,84.642,84.642,173800000.0
2006-04-03 04:52:00,84.67,84.67,84.647,84.649,246699998.0
2006-04-03 04:53:00,84.648,84.664,84.631,84.663,187700002.0
2006-04-03 04:54:00,84.663,84.669,84.633,84.653,247600000.0
2006-04-03 04:55:00,84.662,84.671,84.642,84.644,165499998.0
2006-04-03 04:56:00,84.665,84.67,84.649,84.654,155699999.0
2006-04-03 04:57:00,84.644,84.662,84.64,84.656,108800001.0
2006-04-03 04:58:00,84.663,84.668,84.637,84.637,144300000.0
2006-04-03 04:59:00,84.655,84.66,84.641,84.641,196600001.0
2006-04-03 05:00:00,84.652,84.663,84.642,84.663,212999996.0
2006-04-03 05:01:00,84.639,84.668,84.636,84.666,251099995.0
2006-04-03 05:02:00,84.664,84.677,84.645,84.657,112199998.0
2006-04-03 05:03:00,84.644,84.687,84.644,84.687,149200000.0
2006-04-03 05:04:00,84.664,84.684,84.657,84.684,252799995.0
2006-04-03 05:05:00,84.689,84.701,84.659,84.668,143000001.0
2006-04-03 05:06:00,84.687,84.693,84.656,84.657,354699998.0
2006-04-03 05:07:00,84.673,84.686,84.657,84.677,251899999.0
2006-04-03 05:08:00,84.684,84.691,84.657,84.657,177700001.0
2006-04-03 05:09:00,84.644,84.662,84.63,84.662,244900001.0
2006-04-03 05:10:00,84.628,84.656,84.628,84.644,130799999.0
2006-04-03 05:11:00,84.633,84.644,84.596,84.606,150000000.0
2006-04-03 05:12:00,84.617,84.634,84.603,84.632,135900001.0
2006-04-03 05:13:00,84.625,84.643,84.624,84.635,154400000.0
2006-04-03 05:14:00,84.616,84.645,84.612,84.635,253599997.0
2006-04-03 05:15:00,84.635,84.654,84.621,84.652,178300001.0
2006-04-03 05:16:00,84.625,84.663,84.625,84.644,171300000.0
2006-04-03 05:17:00,84.632,84.658,84.612,84.646,244600002.0
2006-04-03 05:18:00,84.655,84.655,84.634,84.651,157600002.0
2006-04-03 05:19:00,84.655,84.656,84.63,84.63,217800001.0
2006-04-03 05:20:00,84.628,84.649,84.606,84.624,161500002.0
2006-04-03 05:21:00,84.623,84.645,84.606,84.623,215599999.0
2006-04-03 05:22:00,84.615,84.627,84.595,84.612,194000002.0
2006-04-03 05:23:00,84.614,84.632,84.6,84.602,211100004.0
2006-04-03 05:24:00,84.615,84.642,84.615,84.63,173100000.0
2006-04-03 05:25:00,84.603,84.63,84.602,84.63,78600000.0
2006-04-03 05:26:00,84.618,84.642,84.618,84.636,173600001.0
2006-04-03 05:27:00,84.636,84.636,84.6,84.6,234999996.0
2006-04-03 05:28:00,84.635,84.644,84.604,84.621,134600001.0
2006-04-03 05:29:00,84.608,84.63,84.596,84.625,317700002.0
2006-04-03 05:30:00,84.623,84.647,84.614,84.622,223899999.0
2006-04-03 05:31:00,84.635,84.644,84.614,84.614,192100002.0
2006-04-03 05:32:00,84.602,84.63,84.602,84.625,186200000.0
2006-04-03 05:33:00,84.621,84.635,84.613,84.63,210100000.0
2006-04-03 05:34:00,84.611,84.63,84.601,84.63,197900000.0
2006-04-03 05:35:00,84.626,84.633,84.604,84.616,157200000.0
2006-04-03 05:36:00,84.632,84.64,84.604,84.604,144800000.0
2006-04-03 05:37:00,84.626,84.64,84.602,84.618,363399997.0
2006-04-03 05:38:00,84.625,84.646,84.61,84.646,168700000.0
2006-04-03 05:39:00,84.631,84.645,84.625,84.642,180500001.0
2006-04-03 05:40:00,84.631,84.655,84.622,84.655,126100002.0
2006-04-03 05:41:00,84.642,84.655,84.616,84.642,289799997.0
2006-04-03 05:42:00,84.64,84.64,84.593,84.593,98300002.0
2006-04-03 05:43:00,84.615,84.635,84.598,84.618,168899999.0
2006-04-03 05:44:00,84.634,84.661,84.606,84.64,160299999.0
2006-04-03 05:45:00,84.642,84.675,84.627,84.66,193900000.0
2006-04-03 05:46:00,84.644,84.669,84.644,84.659,125499998.0
2006-04-03 05:47:00,84.641,84.668,84.641,84.664,94200001.0
2006-04-03 05:48:00,84.647,84.67,84.647,84.66,176199998.0
2006-04-03 05:49:00,84.64,84.664,84.63,84.65,207499999.0
2006-04-03 05:50:00,84.643,84.665,84.636,84.657,235099993.0
2006-04-03 05:51:00,84.635,84.658,84.635,84.641,243100005.0
2006-04-03 05:52:00,84.626,84.643,84.613,84.635,195700004.0
2006-04-03 05:53:00,84.619,84.642,84.609,84.629,150500001.0
2006-04-03 05:54:00,84.61,84.64,84.61,84.633,277300001.0
2006-04-03 05:55:00,84.623,84.643,84.613,84.632,109799999.0
2006-04-03 05:56:00,84.636,84.636,84.61,84.61,158699998.0
2006-04-03 05:57:00,84.635,84.646,84.617,84.637,144799996.0
2006-04-03 05:58:00,84.637,84.644,84.623,84.628,170699998.0
2006-04-03 05:59:00,84.64,84.648,84.621,84.621,159600000.0
2006-04-03 06:00:00,84.608,84.64,84.607,84.63,233800000.0
2006-04-03 06:01:00,84.625,84.637,84.613,84.632,166999997.0
2006-04-03 06:02:00,84.61,84.63,84.603,84.625,173699999.0
2006-04-03 06:03:00,84.601,84.634,84.601,84.63,236399999.0
2006-04-03 06:04:00,84.607,84.627,84.59,84.613,187500001.0
2006-04-03 06:05:00,84.618,84.646,84.607,84.621,150600000.0
2006-04-03 06:06:00,84.611,84.638,84.609,84.638,131899997.0
2006-04-03 06:07:00,84.642,84.66,84.632,84.635,191599998.0
2006-04-03 06:08:00,84.655,84.669,84.636,84.651,120899999.0
2006-04-03 06:09:00,84.656,84.681,84.644,84.656,225800000.0
2006-04-03 06:10:00,84.669,84.676,84.648,84.673,163499998.0
2006-04-03 06:11:00,84.659,84.675,84.65,84.667,122500001.0
2006-04-03 06:12:00,84.665,84.67,84.646,84.658,291499997.0
2006-04-03 06:13:00,84.649,84.675,84.643,84.675,204900001.0
2006-04-03 06:14:00,84.655,84.675,84.643,84.647,229200003.0
2006-04-03 06:15:00,84.677,84.683,84.658,84.663,133799999.0
2006-04-03 06:16:00,84.67,84.682,84.646,84.648,237199997.0
2006-04-03 06:17:00,84.64,84.672,84.64,84.672,80900000.0
2006-04-03 06:18:00,84.659,84.675,84.636,84.657,239499997.0
2006-04-03 06:19:00,84.643,84.664,84.635,84.663,128899999.0
2006-04-03 06:20:00,84.676,84.683,84.648,84.653,153200000.0
2006-04-03 06:21:00,84.662,84.688,84.659,84.688,170700003.0
2006-04-03 06:22:00,84.682,84.695,84.67,84.693,219299999.0
2006-04-03 06:23:00,84.681,84.7,84.681,84.695,207099997.0
2006-04-03 06:24:00,84.7,84.708,84.682,84.685,205200000.0
2006-04-03 06:25:00,84.73,84.772,84.711,84.753,166000000.0
2006-04-03 06:26:00,84.747,84.773,84.747,84.773,156300001.0
2006-04-03 06:27:00,84.785,84.801,84.772,84.772,198700000.0
2006-04-03 06:28:00,84.795,84.812,84.782,84.795,147299999.0
2006-04-03 06:29:00,84.778,84.78,84.729,84.761,145099999.0
2006-04-03 06:30:00,84.748,84.777,84.726,84.756,147199999.0
2006-04-03 06:31:00,84.783,84.797,84.764,84.772,64500000.0
2006-04-03 06:32:00,84.789,84.808,84.776,84.79,171800000.0
2006-04-03 06:33:00,84.796,84.796,84.766,84.769,199700002.0
2006-04-03 06:34:00,84.788,84.817,84.775,84.785,182800000.0
2006-04-03 06:35:00,84.785,84.813,84.782,84.813,231299996.0
2006-04-03 06:36:00,84.776,84.796,84.767,84.782,62000000.0
2006-04-03 06:37:00,84.793,84.807,84.782,84.786,79500000.0
2006-04-03 06:38:00,84.79,84.814,84.778,84.811,236600003.0
2006-04-03 06:39:00,84.813,84.838,84.794,84.819,146600000.0
2006-04-03 06:40:00,84.857,84.861,84.829,84.83,303899996.0
2006-04-03 06:41:00,84.846,84.847,84.819,84.834,100900000.0
2006-04-03 06:42:00,84.843,84.875,84.826,84.854,270700000.0
2006-04-03 06:43:00,84.861,84.883,84.841,84.882,276899999.0
2006-04-03 06:44:00,84.857,84.877,84.832,84.842,184500002.0
2006-04-03 06:45:00,84.81,84.839,84.806,84.806,228599998.0
2006-04-03 06:46:00,84.804,84.83,84.797,84.81,152700000.0
2006-04-03 06:47:00,84.79,84.819,84.775,84.786,200799998.0
2006-04-03 06:48:00,84.77,84.801,84.767,84.799,169600002.0
2006-04-03 06:49:00,84.809,84.82,84.777,84.777,120300000.0
2006-04-03 06:50:00,84.77,84.787,84.747,84.779,225399996.0
2006-04-03 06:51:00,84.769,84.787,84.753,84.765,227399996.0
2006-04-03 06:52:00,84.756,84.793,84.75,84.777,102200000.0
2006-04-03 06:53:00,84.76,84.782,84.75,84.782,235300002.0
2006-04-03 06:54:00,84.789,84.795,84.769,84.769,296399998.0
2006-04-03 06:55:00,84.47,84.775,84.039,84.752,246599999.0
2006-04-03 06:56:00,84.768,84.777,84.746,84.756,139099998.0
2006-04-03 06:57:00,84.745,84.745,84.698,84.703,104900000.0
2006-04-03 06:58:00,84.699,84.726,84.691,84.703,260700002.0
2006-04-03 06:59:00,84.717,84.724,84.697,84.702,136799996.0
2006-04-03 07:00:00,84.719,84.729,84.7,84.7,138000003.0
2006-04-03 07:01:00,84.685,84.716,84.685,84.706,162099998.0
2006-04-03 07:02:00,84.698,84.719,84.69,84.7,321600005.0
2006-04-03 07:03:00,84.686,84.686,84.646,84.65,163100001.0
2006-04-03 07:04:00,84.676,84.687,84.657,84.666,162600000.0
2006-04-03 07:05:00,84.69,84.695,84.664,84.667,160400000.0
2006-04-03 07:06:00,84.284,84.628,83.997,84.628,100100000.0
2006-04-03 07:07:00,84.638,84.653,84.61,84.62,177800002.0
2006-04-03 07:08:00,84.624,84.645,84.61,84.63,189699998.0
2006-04-03 07:09:00,84.638,84.645,84.606,84.606,174800000.0
2006-04-03 07:10:00,84.613,84.626,84.59,84.61,131900002.0
2006-04-03 07:11:00,84.616,84.639,84.605,84.621,95599999.0
2006-04-03 07:12:00,84.641,84.672,84.625,84.657,149300002.0
2006-04-03 07:13:00,84.676,84.681,84.653,84.653,151999998.0
2006-04-03 07:14:00,84.657,84.702,84.657,84.702,299400000.0
2006-04-03 07:15:00,84.69,84.704,84.67,84.678,235300000.0
2006-04-03 07:16:00,84.68,84.7,84.655,84.676,216600002.0
2006-04-03 07:17:00,84.674,84.696,84.666,84.674,400500007.0
2006-04-03 07:18:00,84.677,84.695,84.643,84.657,169499999.0
2006-04-03 07:19:00,84.642,84.656,84.618,84.624,312099999.0
2006-04-03 07:20:00,84.618,84.628,84.605,84.605,97300001.0
2006-04-03 07:21:00,84.605,84.642,84.605,84.631,123500000.0
2006-04-03 07:22:00,84.633,84.638,84.608,84.624,77700001.0
2006-04-03 07:23:00,84.632,84.648,84.612,84.624,223099996.0
2006-04-03 07:24:00,84.652,84.659,84.612,84.645,264400000.0
2006-04-03 07:25:00,84.656,84.685,84.642,84.671,273000000.0
2006-04-03 07:26:00,84.685,84.685,84.634,84.641,272199999.0
2006-04-03 07:27:00,84.644,84.667,84.639,84.646,244199996.0
2006-04-03 07:28:00,84.652,84.652,84.622,84.622,150799999.0
2006-04-03 07:29:00,84.636,84.651,84.625,84.638,128600001.0
2006-04-03 07:30:00,84.618,84.648,84.618,84.648,71400000.0
2006-04-03 07:31:00,84.626,84.651,84.62,84.651,266800000.0
2006-04-03 07:32:00,84.655,84.663,84.634,84.64,266900001.0
2006-04-03 07:33:00,84.63,84.644,84.617,84.633,205100001.0
2006-04-03 07:34:00,84.639,84.689,84.639,84.689,122700000.0
2006-04-03 07:35:00,84.675,84.699,84.672,84.695,279799998.0
2006-04-03 07:36:00,84.694,84.708,84.677,84.698,183699998.0
2006-04-03 07:37:00,84.702,84.716,84.689,84.7,204599996.0
2006-04-03 07:38:00,84.691,84.728,84.691,84.712,200000001.0
2006-04-03 07:39:00,84.715,84.732,84.696,84.732,154700000.0
2006-04-03 07:40:00,84.732,84.736,84.706,84.722,122000001.0
2006-04-03 07:41:00,84.71,84.728,84.709,84.726,90300001.0
2006-04-03 07:42:00,84.727,84.735,84.702,84.702,198199998.0
2006-04-03 07:43:00,84.722,84.722,84.692,84.698,196200001.0
2006-04-03 07:44:00,84.721,84.728,84.686,84.694,175899998.0
2006-04-03 07:45:00,84.67,84.694,84.67,84.693,79000000.0
2006-04-03 07:46:00,84.678,84.703,84.646,84.686,226900000.0
2006-04-03 07:47:00,84.68,84.698,84.67,84.687,191799998.0
2006-04-03 07:48:00,84.686,84.698,84.674,84.692,232099996.0
2006-04-03 07:49:00,84.69,84.694,84.66,84.66,262899997.0
2006-04-03 07:50:00,84.661,84.687,84.625,84.657,257100000.0
2006-04-03 07:51:00,84.68,84.691,84.667,84.691,153500001.0
2006-04-03 07:52:00,84.673,84.692,84.658,84.692,126500001.0
2006-04-03 07:53:00,84.676,84.693,84.659,84.69,200100000.0
2006-04-03 07:54:00,84.651,84.676,84.651,84.663,82600000.0
2006-04-03 07:55:00,84.659,84.678,84.655,84.678,211400002.0
2006-04-03 07:56:00,84.671,84.696,84.662,84.688,204700002.0
2006-04-03 07:57:00,84.41,84.686,84.004,84.586,196299996.0
2006-04-03 07:58:00,84.681,84.7,84.672,84.687,67800001.0
2006-04-03 07:59:00,84.674,84.7,84.663,84.685,219699998.0
2006-04-03 08:00:00,84.708,84.708,84.673,84.673,105600001.0
2006-04-03 08:01:00,84.689,84.699,84.669,84.677,130000001.0
2006-04-03 08:02:00,84.681,84.694,84.662,84.678,227599995.0
2006-04-03 08:03:00,84.674,84.696,84.666,84.687,142399998.0
2006-04-03 08:04:00,84.684,84.7,84.669,84.683,155000001.0
2006-04-03 08:05:00,84.703,84.704,84.665,84.67,192499998.0
2006-04-03 08:06:00,84.683,84.721,84.683,84.721,103500002.0
2006-04-03 08:07:00,84.73,84.737,84.701,84.701,272100000.0
2006-04-03 08:08:00,84.716,84.716,84.684,84.684,79200001.0
2006-04-03 08:09:00,84.673,84.701,84.673,84.694,271799998.0
2006-04-03 08:10:00,84.683,84.695,84.653,84.671,95700001.0
2006-04-03 08:11:00,84.676,84.699,84.659,84.67,153800001.0
2006-04-03 08:12:00,84.687,84.706,84.67,84.691,176400000.0
2006-04-03 08:13:00,84.713,84.759,84.713,84.759,200999997.0
2006-04-03 08:14:00,84.763,84.795,84.746,84.772,99600000.0
2006-04-03 08:15:00,84.798,84.814,84.774,84.794,230799998.0
2006-04-03 08:16:00,84.789,84.807,84.773,84.787,192700000.0
2006-04-03 08:17:00,84.793,84.793,84.761,84.768,118600000.0
2006-04-03 08:18:00,84.771,84.785,84.758,84.768,249800002.0
2006-04-03 08:19:00,84.753,84.767,84.741,84.741,186100003.0
2006-04-03 08:20:00,84.751,84.755,84.726,84.74,168400000.0
2006-04-03 08:21:00,84.758,84.758,84.684,84.699,202700001.0
2006-04-03 08:22:00,84.706,84.732,84.696,84.718,110400000.0
2006-04-03 08:23:00,84.715,84.742,84.715,84.736,251400002.0
2006-04-03 08:24:00,84.737,84.763,84.729,84.75,171800001.0
2006-04-03 08:25:00,84.724,84.77,84.724,84.768,147600002.0
2006-04-03 08:26:00,84.758,84.773,84.748,84.765,202799999.0
2006-04-03 08:27:00,84.762,84.762,84.705,84.705,223999999.0
2006-04-03 08:28:00,84.708,84.743,84.699,84.743,219700000.0
2006-04-03 08:29:00,84.746,84.746,84.72,84.731,166200001.0
2006-04-03 08:30:00,84.734,84.744,84.714,84.724,175500001.0
2006-04-03 08:31:00,84.727,84.736,84.713,84.716,168400000.0
2006-04-03 08:32:00,84.72,84.735,84.704,84.722,195999998.0
2006-04-03 08:33:00,84.728,84.744,84.714,84.729,289699999.0
2006-04-03 08:34:00,84.728,84.742,84.708,84.711,200399998.0
2006-04-03 08:35:00,84.727,84.759,84.727,84.745,184199998.0
2006-04-03 08:36:00,84.757,84.768,84.741,84.743,222799998.0
2006-04-03 08:37:00,84.778,84.778,84.744,84.745,209399999.0
2006-04-03 08:38:00,84.751,84.768,84.738,84.768,156499997.0
2006-04-03 08:39:00,84.758,84.766,84.739,84.742,252400004.0
2006-04-03 08:40:00,84.756,84.767,84.742,84.747,342299995.0
2006-04-03 08:41:00,84.758,84.758,84.724,84.724,183399998.0
2006-04-03 08:42:00,84.765,84.765,83.863,84.463,148700000.0
2006-04-03 08:43:00,84.748,84.772,84.734,84.734,179500001.0
2006-04-03 08:44:00,84.757,84.771,84.728,84.728,271600001.0
2006-04-03 08:45:00,84.746,84.771,84.734,84.756,152600000.0
2006-04-03 08:46:00,84.745,84.763,84.736,84.747,154399999.0
2006-04-03 08:47:00,84.43,84.583,83.809,84.552,295200002.0
2006-04-03 08:48:00,84.702,84.715,84.692,84.707,208000002.0
2006-04-03 08:49:00,84.704,84.715,84.679,84.701,228999995.0
2006-04-03 08:50:00,84.298,84.496,83.921,84.496,87099999.0
2006-04-03 08:51:00,84.664,84.686,84.617,84.634,360400000.0
2006-04-03 08:52:00,84.611,84.639,84.595,84.595,241000000.0
2006-04-03 08:53:00,84.592,84.617,84.587,84.605,280099998.0
2006-04-03 08:54:00,84.607,84.641,84.6,84.641,67300001.0
2006-04-03 08:55:00,84.636,84.668,84.636,84.65,143499998.0
2006-04-03 08:56:00,84.652,84.66,84.635,84.635,126400000.0
2006-04-03 08:57:00,84.644,84.657,84.608,84.608,220400001.0
2006-04-03 08:58:00,84.608,84.621,84.589,84.59,185500001.0
2006-04-03 08:59:00,84.619,84.629,84.594,84.595,199300001.0
2006-04-03 09:00:00,84.603,84.628,84.585,84.606,185399998.0
2006-04-03 09:01:00,84.63,84.663,84.63,84.659,120499999.0
2006-04-03 09:02:00,84.657,84.671,84.644,84.656,161799998.0
2006-04-03 09:03:00,84.653,84.665,84.638,84.651,252399999.0
2006-04-03 09:04:00,84.65,84.682,84.64,84.661,118699998.0
2006-04-03 09:05:00,84.674,84.69,84.667,84.674,145700001.0
2006-04-03 09:06:00,84.686,84.691,84.664,84.678,79300000.0
2006-04-03 09:07:00,84.673,84.694,84.664,84.674,145699996.0
2006-04-03 09:08:00,84.665,84.676,84.638,84.651,199600000.0
2006-04-03 09:09:00,84.637,84.673,84.624,84.673,119500000.0
2006-04-03 09:10:00,84.634,84.66,84.599,84.624,106700000.0
2006-04-03 09:11:00,84.614,84.654,84.608,84.652,193099998.0
2006-04-03 09:12:00,84.662,84.662,84.629,84.646,183200000.0
2006-04-03 09:13:00,84.653,84.679,84.638,84.676,142700000.0
2006-04-03 09:14:00,84.667,84.689,84.667,84.687,84700000.0
2006-04-03 09:15:00,84.674,84.691,84.667,84.681,227799998.0
2006-04-03 09:16:00,84.664,84.693,84.663,84.667,161300000.0
2006-04-03 09:17:00,84.676,84.68,84.657,84.662,240700000.0
2006-04-03 09:18:00,84.669,84.673,84.647,84.647,54000001.0
2006-04-03 09:19:00,84.666,84.695,84.657,84.667,154100000.0
2006-04-03 09:20:00,84.702,84.706,84.687,84.69,201400001.0
2006-04-03 09:21:00,84.689,84.7,84.664,84.682,122400000.0
2006-04-03 09:22:00,84.687,84.687,84.645,84.657,185199999.0
2006-04-03 09:23:00,84.661,84.683,84.643,84.653,103599998.0
2006-04-03 09:24:00,84.639,84.662,84.62,84.655,156600001.0
2006-04-03 09:25:00,84.65,84.68,84.646,84.678,179800002.0
2006-04-03 09:26:00,84.678,84.695,84.666,84.675,230800000.0
2006-04-03 09:27:00,84.677,84.698,84.665,84.698,136200000.0
2006-04-03 09:28:00,84.677,84.698,84.67,84.679,193600000.0
2006-04-03 09:29:00,84.639,84.662,84.636,84.654,228100002.0
2006-04-03 09:30:00,84.658,84.673,84.646,84.647,155899999.0
2006-04-03 09:31:00,84.678,84.704,84.666,84.688,214699997.0
2006-04-03 09:32:00,84.71,84.72,84.691,84.707,139899998.0
2006-04-03 09:33:00,84.708,84.731,84.69,84.731,172499998.0
2006-04-03 09:34:00,84.724,84.756,84.709,84.733,166499998.0
2006-04-03 09:35:00,84.73,84.747,84.72,84.727,183899998.0
2006-04-03 09:36:00,84.712,84.72,84.697,84.701,164800001.0
2006-04-03 09:37:00,84.713,84.715,84.691,84.698,188900001.0
2006-04-03 09:38:00,84.692,84.711,84.679,84.704,165199999.0
2006-04-03 09:39:00,84.715,84.724,84.694,84.708,120800000.0
2006-04-03 09:40:00,84.689,84.727,84.689,84.715,165400001.0
2006-04-03 09:41:00,84.713,84.713,84.677,84.683,212099999.0
2006-04-03 09:42:00,84.69,84.696,84.673,84.679,178200001.0
2006-04-03 09:43:00,84.697,84.717,84.691,84.711,99300000.0
2006-04-03 09:44:00,84.72,84.72,84.677,84.7,154799998.0
2006-04-03 09:45:00,84.725,84.736,84.708,84.724,172800001.0
2006-04-03 09:46:00,84.734,84.734,84.7,84.709,308700000.0
2006-04-03 09:47:00,84.728,84.742,84.699,84.699,242800001.0
2006-04-03 09:48:00,84.725,84.74,84.716,84.719,172200001.0
2006-04-03 09:49:00,84.746,84.746,84.707,84.71,204300000.0
2006-04-03 09:50:00,84.71,84.742,84.702,84.742,258800000.0
2006-04-03 09:51:00,84.74,84.756,84.711,84.723,314700005.0
2006-04-03 09:52:00,84.733,84.764,84.733,84.748,156800001.0
2006-04-03 09:53:00,84.724,84.741,84.71,84.73,229499999.0
2006-04-03 09:54:00,84.719,84.747,84.719,84.741,109400001.0
2006-04-03 09:55:00,84.721,84.745,84.708,84.728,288499994.0
2006-04-03 09:56:00,84.724,84.747,84.715,84.745,188299997.0
2006-04-03 09:57:00,84.724,84.749,84.718,84.747,192399999.0
2006-04-03 09:58:00,84.725,84.766,84.712,84.766,279799998.0
2006-04-03 09:59:00,84.759,84.779,84.744,84.763,189499999.0
2006-04-03 10:00:00,84.754,84.789,84.754,84.772,154999997.0
2006-04-03 10:01:00,84.773,84.781,84.752,84.78,182899999.0
2006-04-03 10:02:00,84.759,84.806,84.756,84.806,93900001.0
2006-04-03 10:03:00,84.821,84.826,84.782,84.782,230000002.0
2006-04-03 10:04:00,84.774,84.797,84.773,84.797,161000000.0
2006-04-03 10:05:00,84.798,84.8,84.767,84.8,233200001.0
2006-04-03 10:06:00,84.772,84.811,84.767,84.804,237799999.0
2006-04-03 10:07:00,84.795,84.821,84.791,84.819,335399997.0
2006-04-03 10:08:00,84.828,84.833,84.78,84.798,145300000.0
2006-04-03 10:09:00,84.8,84.815,84.762,84.762,218699997.0
2006-04-03 10:10:00,84.758,84.787,84.758,84.777,133200000.0
2006-04-03 10:11:00,84.776,84.776,84.74,84.74,141300001.0
2006-04-03 10:12:00,84.747,84.754,84.72,84.72,185300001.0
2006-04-03 10:13:00,84.737,84.761,84.721,84.734,107099998.0
2006-04-03 10:14:00,84.763,84.782,84.752,84.768,198499997.0
2006-04-03 10:15:00,84.764,84.764,84.744,84.749,90200001.0
2006-04-03 10:16:00,84.724,84.751,84.716,84.735,164499997.0
2006-04-03 10:17:00,84.731,84.764,84.715,84.744,218500001.0
2006-04-03 10:18:00,84.757,84.781,84.753,84.764,207999997.0
2006-04-03 10:19:00,84.762,84.778,84.747,84.755,151599999.0
2006-04-03 10:20:00,84.774,84.789,84.766,84.766,171299999.0
2006-04-03 10:21:00,84.769,84.777,84.749,84.764,120500001.0
2006-04-03 10:22:00,84.746,84.773,84.746,84.765,257400000.0
2006-04-03 10:23:00,84.768,84.775,84.741,84.741,167499999.0
2006-04-03 10:24:00,84.769,84.776,84.739,84.739,195199996.0
2006-04-03 10:25:00,84.761,84.774,84.749,84.774,98300001.0
2006-04-03 10:26:00,84.76,84.784,84.757,84.777,138099999.0
2006-04-03 10:27:00,84.794,84.814,84.785,84.799,222200000.0
2006-04-03 10:28:00,84.804,84.82,84.794,84.82,192900001.0
2006-04-03 10:29:00,84.806,84.834,84.798,84.814,237900000.0
2006-04-03 10:30:00,84.824,84.849,84.812,84.827,155599998.0
2006-04-03 10:31:00,84.811,84.825,84.79,84.817,211900000.0
2006-04-03 10:32:00,84.823,84.826,84.795,84.807,188199998.0
2006-04-03 10:33:00,84.823,84.823,84.792,84.792,112399998.0
2006-04-03 10:34:00,84.827,84.836,84.797,84.797,158800001.0
2006-04-03 10:35:00,84.826,84.826,84.783,84.797,221900003.0
2006-04-03 10:36:00,84.798,84.814,84.792,84.805,146000000.0
2006-04-03 10:37:00,84.794,84.823,84.794,84.814,338999997.0
2006-04-03 10:38:00,84.814,84.814,84.794,84.794,207299997.0
2006-04-03 10:39:00,84.815,84.824,84.79,84.79,243099998.0
2006-04-03 10:40:00,84.808,84.813,84.778,84.778,109699999.0
2006-04-03 10:41:00,84.783,84.796,84.764,84.764,224000000.0
2006-04-03 10:42:00,84.781,84.782,84.76,84.761,270600003.0
2006-04-03 10:43:00,84.765,84.804,84.765,84.799,205500003.0
2006-04-03 10:44:00,84.783,84.815,84.781,84.789,307800002.0
2006-04-03 10:45:00,84.778,84.794,84.771,84.785,260700000.0
2006-04-03 10:46:00,84.782,84.782,84.762,84.766,203699996.0
2006-04-03 10:47:00,84.758,84.781,84.757,84.78,223800000.0
2006-04-03 10:48:00,84.79,84.802,84.776,84.782,337799996.0
2006-04-03 10:49:00,84.794,84.794,84.765,84.77,160899999.0
2006-04-03 10:50:00,84.775,84.788,84.73,84.752,178900001.0
2006-04-03 10:51:00,84.737,84.761,84.734,84.758,295699998.0
2006-04-03 10:52:00,84.759,84.793,84.754,84.789,213899998.0
2006-04-03 10:53:00,84.797,84.81,84.773,84.79,270600004.0
2006-04-03 10:54:00,84.789,84.822,84.789,84.822,187800002.0
2006-04-03 10:55:00,84.819,84.832,84.804,84.832,253300002.0
2006-04-03 10:56:00,84.829,84.842,84.814,84.839,250500000.0
2006-04-03 10:57:00,84.846,84.864,84.841,84.843,85600001.0
2006-04-03 10:58:00,84.841,84.859,84.824,84.837,260299996.0
2006-04-03 10:59:00,84.836,84.851,84.821,84.831,164499998.0
2006-04-03 11:00:00,84.833,84.849,84.798,84.835,224300002.0
2006-04-03 11:01:00,84.829,84.848,84.818,84.831,170300002.0
2006-04-03 11:02:00,84.805,84.873,84.805,84.873,175499999.0
2006-04-03 11:03:00,84.863,84.879,84.843,84.858,214999999.0
2006-04-03 11:04:00,84.86,84.865,84.844,84.853,106200000.0
2006-04-03 11:05:00,84.854,84.9,84.854,84.9,226600000.0
2006-04-03 11:06:00,84.898,84.92,84.88,84.903,88200000.0
2006-04-03 11:07:00,84.904,84.933,84.9,84.919,259800000.0
2006-04-03 11:08:00,84.923,84.934,84.908,84.913,278399997.0
2006-04-03 11:09:00,84.924,84.943,84.919,84.943,192100001.0
2006-04-03 11:10:00,84.947,84.959,84.928,84.928,217699996.0
2006-04-03 11:11:00,84.917,84.949,84.915,84.938,183899999.0
2006-04-03 11:12:00,84.939,84.949,84.923,84.93,206000002.0
2006-04-03 11:13:00,84.928,84.951,84.915,84.945,239600002.0
2006-04-03 11:14:00,84.929,84.944,84.923,84.923,115000000.0
2006-04-03 11:15:00,84.919,84.938,84.905,84.922,171200001.0
2006-04-03 11:16:00,84.921,84.934,84.91,84.932,140600002.0
2006-04-03 11:17:00,84.922,84.937,84.915,84.932,182300001.0
2006-04-03 11:18:00,84.92,84.928,84.892,84.892,261300001.0
2006-04-03 11:19:00,84.911,84.922,84.886,84.886,221700000.0
2006-04-03 11:20:00,84.908,84.924,84.897,84.911,131699998.0
2006-04-03 11:21:00,84.917,84.935,84.898,84.92,135200001.0
2006-04-03 11:22:00,84.931,84.932,84.904,84.908,175400000.0
2006-04-03 11:23:00,84.93,84.94,84.916,84.923,160199999.0
2006-04-03 11:24:00,84.938,84.955,84.923,84.939,77600000.0
2006-04-03 11:25:00,84.962,84.976,84.939,84.946,181299999.0
2006-04-03 11:26:00,84.937,84.957,84.931,84.956,131899998.0
2006-04-03 11:27:00,84.959,84.961,84.93,84.952,174600000.0
2006-04-03 11:28:00,84.946,84.963,84.925,84.942,159600001.0
2006-04-03 11:29:00,84.931,84.949,84.927,84.949,193900003.0
2006-04-03 11:30:00,84.953,84.957,84.927,84.935,129200000.0
2006-04-03 11:31:00,84.942,84.958,84.936,84.958,181000003.0
2006-04-03 11:32:00,84.929,84.955,84.927,84.952,273599998.0
2006-04-03 11:33:00,84.955,84.967,84.937,84.967,172199997.0
2006-04-03 11:34:00,84.948,84.963,84.93,84.951,185099999.0
2006-04-03 11:35:00,84.953,84.969,84.941,84.96,287199998.0
2006-04-03 11:36:00,84.962,84.985,84.955,84.985,213299997.0
2006-04-03 11:37:00,84.976,84.996,84.971,84.996,198799998.0
2006-04-03 11:38:00,84.969,84.989,84.943,84.968,277100004.0
2006-04-03 11:39:00,84.948,84.985,84.948,84.985,193900003.0
2006-04-03 11:40:00,84.973,84.996,84.948,84.964,165500001.0
2006-04-03 11:41:00,84.973,84.981,84.956,84.965,254100002.0
2006-04-03 11:42:00,84.969,84.991,84.961,84.99,338300002.0
2006-04-03 11:43:00,84.966,84.988,84.961,84.988,224199998.0
2006-04-03 11:44:00,84.978,84.992,84.934,84.945,136900000.0
2006-04-03 11:45:00,84.945,84.951,84.922,84.932,204300000.0
2006-04-03 11:46:00,84.928,84.951,84.925,84.938,306399999.0
2006-04-03 11:47:00,84.942,84.953,84.925,84.926,228500001.0
2006-04-03 11:48:00,84.933,84.947,84.915,84.945,171800000.0
2006-04-03 11:49:00,84.932,84.96,84.932,84.952,169799998.0
2006-04-03 11:50:00,84.944,84.949,84.926,84.939,148500000.0
2006-04-03 11:51:00,84.937,84.957,84.926,84.957,267699996.0
2006-04-03 11:52:00,84.957,84.97,84.931,84.931,238199999.0
2006-04-03 11:53:00,84.954,84.958,84.929,84.929,294800002.0
2006-04-03 11:54:00,84.929,84.929,84.88,84.896,177899998.0
2006-04-03 11:55:00,84.896,84.901,84.87,84.87,159699998.0
2006-04-03 11:56:00,84.887,84.895,84.861,84.87,110500000.0
2006-04-03 11:57:00,84.848,84.866,84.805,84.817,282600002.0
2006-04-03 11:58:00,84.788,84.788,84.762,84.768,142300000.0
2006-04-03 11:59:00,84.756,84.776,84.754,84.772,190199999.0
2006-04-03 12:00:00,84.752,84.785,84.752,84.768,255799999.0
2006-04-03 12:01:00,84.759,84.783,84.759,84.775,147799999.0
2006-04-03 12:02:00,84.764,84.782,84.757,84.781,201000000.0
2006-04-03 12:03:00,84.775,84.775,84.728,84.737,139000003.0
2006-04-03 12:04:00,84.756,84.756,84.728,84.73,169600001.0
2006-04-03 12:05:00,84.751,84.797,84.741,84.775,86200000.0
2006-04-03 12:06:00,84.807,84.81,84.782,84.798,99300000.0
2006-04-03 12:07:00,84.803,84.81,84.743,84.783,395499997.0
2006-04-03 12:08:00,84.765,84.787,84.765,84.786,175700000.0
2006-04-03 12:09:00,84.768,84.793,84.767,84.785,348799998.0
2006-04-03 12:10:00,84.778,84.812,84.778,84.807,114100002.0
2006-04-03 12:11:00,84.771,84.794,84.748,84.761,233200000.0
2006-04-03 12:12:00,84.765,84.773,84.744,84.744,129200001.0
2006-04-03 12:13:00,84.727,84.752,84.719,84.738,106299998.0
2006-04-03 12:14:00,84.747,84.765,84.731,84.736,263900001.0
2006-04-03 12:15:00,84.75,84.75,84.709,84.709,93000000.0
2006-04-03 12:16:00,84.722,84.76,84.711,84.741,178900002.0
2006-04-03 12:17:00,84.746,84.758,84.732,84.745,168900003.0
2006-04-03 12:18:00,84.742,84.748,84.716,84.72,264600000.0
2006-04-03 12:19:00,84.705,84.738,84.705,84.732,232300002.0
2006-04-03 12:20:00,84.718,84.738,84.702,84.738,219300000.0
2006-04-03 12:21:00,84.728,84.734,84.707,84.708,109399999.0
2006-04-03 12:22:00,84.725,84.727,84.705,84.727,149299998.0
2006-04-03 12:23:00,84.725,84.753,84.707,84.753,197499998.0
2006-04-03 12:24:00,84.75,84.769,84.739,84.76,224800001.0
2006-04-03 12:25:00,84.763,84.78,84.742,84.76,258500001.0
2006-04-03 12:26:00,84.786,84.79,84.767,84.767,177599998.0
2006-04-03 12:27:00,84.795,84.803,84.761,84.779,161500000.0
2006-04-03 12:28:00,84.777,84.809,84.767,84.782,210799999.0
2006-04-03 12:29:00,84.772,84.796,84.766,84.793,141199999.0
2006-04-03 12:30:00,84.791,84.801,84.776,84.776,289899996.0
2006-04-03 12:31:00,84.807,84.807,84.767,84.767,67900000.0
2006-04-03 12:32:00,84.771,84.795,84.767,84.787,345799996.0
2006-04-03 12:33:00,84.769,84.794,84.767,84.789,291800001.0
2006-04-03 12:34:00,84.797,84.797,84.766,84.766,129600002.0
2006-04-03 12:35:00,84.792,84.797,84.777,84.779,241699997.0
2006-04-03 12:36:00,84.79,84.818,84.786,84.803,328299996.0
2006-04-03 12:37:00,84.799,84.818,84.793,84.818,240399998.0
2006-04-03 12:38:00,84.823,84.823,84.805,84.805,116100000.0
2006-04-03 12:39:00,84.82,84.82,84.801,84.808,203400003.0
2006-04-03 12:40:00,84.804,84.832,84.803,84.832,134299999.0
2006-04-03 12:41:00,84.812,84.825,84.801,84.815,117000000.0
2006-04-03 12:42:00,84.802,84.824,84.8,84.8,187399998.0
2006-04-03 12:43:00,84.811,84.813,84.79,84.79,304500001.0
2006-04-03 12:44:00,84.79,84.817,84.786,84.787,302999997.0
2006-04-03 12:45:00,84.803,84.827,84.799,84.827,226100000.0
2006-04-03 12:46:00,84.82,84.846,84.799,84.826,173900001.0
2006-04-03 12:47:00,84.841,84.873,84.819,84.856,253199999.0
2006-04-03 12:48:00,84.883,84.949,84.874,84.925,188600000.0
2006-04-03 12:49:00,84.958,84.967,84.93,84.952,283599997.0
2006-04-03 12:50:00,84.963,84.963,84.941,84.945,192199998.0
2006-04-03 12:51:00,84.932,84.952,84.919,84.924,352099995.0
2006-04-03 12:52:00,84.918,84.948,84.915,84.947,148300002.0
2006-04-03 12:53:00,84.932,84.979,84.932,84.967,164199999.0
2006-04-03 12:54:00,84.973,84.973,84.946,84.946,143100000.0
2006-04-03 12:55:00,84.962,84.967,84.933,84.934,160299999.0
2006-04-03 12:56:00,84.899,84.916,84.882,84.897,129800000.0
2006-04-03 12:57:00,84.902,84.903,84.87,84.878,133300001.0
2006-04-03 12:58:00,84.883,84.9,84.877,84.894,171699997.0
2006-04-03 12:59:00,84.867,84.89,84.861,84.89,126700000.0
2006-04-03 13:00:00,84.862,84.88,84.858,84.878,133100001.0
2006-04-03 13:01:00,84.86,84.878,84.855,84.873,135400000.0
2006-04-03 13:02:00,84.843,84.868,84.823,84.841,237999999.0
2006-04-03 13:03:00,84.849,84.865,84.824,84.836,264899997.0
2006-04-03 13:04:00,84.852,84.879,84.843,84.852,215899997.0
2006-04-03 13:05:00,84.843,84.863,84.838,84.854,109900000.0
2006-04-03 13:06:00,84.851,84.863,84.832,84.847,250899999.0
2006-04-03 13:07:00,84.837,84.837,84.808,84.812,56300001.0
2006-04-03 13:08:00,84.835,84.837,84.799,84.822,243500001.0
2006-04-03 13:09:00,84.835,84.845,84.813,84.814,263299997.0
2006-04-03 13:10:00,84.834,84.837,84.807,84.825,236300000.0
2006-04-03 13:11:00,84.818,84.844,84.817,84.844,142299998.0
2006-04-03 13:12:00,84.851,84.867,84.844,84.862,112500000.0
2006-04-03 13:13:00,84.867,84.867,84.83,84.834,141200002.0
2006-04-03 13:14:00,84.84,84.854,84.827,84.854,130499997.0
2006-04-03 13:15:00,84.857,84.864,84.84,84.848,261400001.0
2006-04-03 13:16:00,84.845,84.872,84.836,84.872,138399998.0
2006-04-03 13:17:00,84.853,84.887,84.853,84.883,181699997.0
2006-04-03 13:18:00,84.882,84.893,84.867,84.872,189699998.0
2006-04-03 13:19:00,84.871,84.884,84.85,84.857,220100003.0
2006-04-03 13:20:00,84.863,84.863,84.821,84.821,117599999.0
2006-04-03 13:21:00,84.823,84.84,84.8,84.822,251900001.0
2006-04-03 13:22:00,84.834,84.851,84.83,84.833,229999999.0
2006-04-03 13:23:00,84.849,84.864,84.838,84.848,135399997.0
2006-04-03 13:24:00,84.861,84.884,84.854,84.868,292899998.0
2006-04-03 13:25:00,84.846,84.868,84.844,84.868,148099999.0
2006-04-03 13:26:00,84.868,84.868,84.842,84.852,219999999.0
2006-04-03 13:27:00,84.846,84.858,84.831,84.849,231599999.0
2006-04-03 13:28:00,84.837,84.857,84.837,84.857,185999998.0
2006-04-03 13:29:00,84.832,84.865,84.83,84.865,154099998.0
2006-04-03 13:30:00,84.863,84.875,84.844,84.854,123500002.0
2006-04-03 13:31:00,84.871,84.871,84.839,84.847,276600000.0
2006-04-03 13:32:00,84.854,84.867,84.84,84.855,125099999.0
2006-04-03 13:33:00,84.824,84.862,84.824,84.861,171599998.0
2006-04-03 13:34:00,84.866,84.87,84.851,84.854,232799994.0
2006-04-03 13:35:00,84.875,84.895,84.85,84.881,170900000.0
2006-04-03 13:36:00,84.88,84.895,84.86,84.88,284299997.0
2006-04-03 13:37:00,84.886,84.917,84.876,84.907,225500003.0
2006-04-03 13:38:00,84.907,84.925,84.899,84.915,195400001.0
2006-04-03 13:39:00,84.918,84.925,84.892,84.903,156700002.0
2006-04-03 13:40:00,84.914,84.919,84.889,84.904,205000004.0
2006-04-03 13:41:00,84.891,84.91,84.882,84.898,187900000.0
2006-04-03 13:42:00,84.89,84.918,84.882,84.9,196199996.0
2006-04-03 13:43:00,84.874,84.921,84.874,84.913,171700000.0
2006-04-03 13:44:00,84.895,84.924,84.895,84.916,124200000.0
2006-04-03 13:45:00,84.91,84.91,84.864,84.883,151899999.0
2006-04-03 13:46:00,84.896,84.902,84.876,84.899,232700002.0
2006-04-03 13:47:00,84.876,84.912,84.876,84.912,229499998.0
2006-04-03 13:48:00,84.916,84.916,84.877,84.877,256499996.0
2006-04-03 13:49:00,84.905,84.917,84.89,84.894,267600000.0
2006-04-03 13:50:00,84.886,84.894,84.866,84.87,98300000.0
2006-04-03 13:51:00,84.881,84.884,84.859,84.868,148600000.0
2006-04-03 13:52:00,84.849,84.88,84.849,84.88,288499998.0
2006-04-03 13:53:00,84.888,84.888,84.862,84.874,169299999.0
2006-04-03 13:54:00,84.867,84.919,84.859,84.892,162999998.0
2006-04-03 13:55:00,84.917,84.923,84.899,84.904,306099997.0
2006-04-03 13:56:00,84.913,84.934,84.905,84.926,193399999.0
2006-04-03 13:57:00,84.908,84.928,84.902,84.913,208800002.0
2006-04-03 13:58:00,84.912,84.942,84.902,84.942,160400001.0
2006-04-03 13:59:00,84.949,84.949,84.92,84.929,151400002.0
2006-04-03 14:00:00,84.952,84.952,84.924,84.933,208399999.0
2006-04-03 14:01:00,84.93,84.941,84.91,84.923,161400001.0
2006-04-03 14:02:00,84.908,84.934,84.908,84.93,185600000.0
2006-04-03 14:03:00,84.934,84.939,84.914,84.92,92500000.0
2006-04-03 14:04:00,84.928,84.928,84.883,84.891,125300001.0
2006-04-03 14:05:00,84.873,84.891,84.864,84.878,166099998.0
2006-04-03 14:06:00,84.87,84.882,84.85,84.854,147700000.0
2006-04-03 14:07:00,84.877,84.894,84.864,84.871,292999999.0
2006-04-03 14:08:00,84.881,84.882,84.856,84.859,170200000.0
2006-04-03 14:09:00,84.873,84.877,84.848,84.848,202099996.0
2006-04-03 14:10:00,84.857,84.857,84.831,84.831,113300000.0
2006-04-03 14:11:00,84.831,84.845,84.821,84.836,198000000.0
2006-04-03 14:12:00,84.835,84.839,84.812,84.823,227500000.0
2006-04-03 14:13:00,84.807,84.836,84.798,84.805,239800002.0
2006-04-03 14:14:00,84.798,84.812,84.785,84.794,230799997.0
2006-04-03 14:15:00,84.815,84.821,84.789,84.798,253499999.0
2006-04-03 14:16:00,84.789,84.789,84.762,84.765,238799999.0
2006-04-03 14:17:00,84.778,84.794,84.764,84.778,161300001.0
2006-04-03 14:18:00,84.783,84.79,84.754,84.754,203599998.0
2006-04-03 14:19:00,84.773,84.787,84.741,84.759,193700000.0
2006-04-03 14:20:00,84.783,84.787,84.756,84.756,143299998.0
2006-04-03 14:21:00,84.765,84.781,84.754,84.768,91200001.0
2006-04-03 14:22:00,84.75,84.774,84.744,84.766,115800000.0
2006-04-03 14:23:00,84.756,84.756,84.723,84.733,109299999.0
2006-04-03 14:24:00,84.741,84.765,84.741,84.757,225200003.0
2006-04-03 14:25:00,84.757,84.765,84.736,84.752,286800000.0
2006-04-03 14:26:00,84.749,84.764,84.724,84.754,125299998.0
2006-04-03 14:27:00,84.756,84.8,84.756,84.797,97100000.0
2006-04-03 14:28:00,84.809,84.82,84.787,84.793,162600001.0
2006-04-03 14:29:00,84.811,84.811,84.772,84.774,276199997.0
2006-04-03 14:30:00,84.784,84.799,84.768,84.775,343499995.0
2006-04-03 14:31:00,84.78,84.795,84.772,84.786,214800000.0
2006-04-03 14:32:00,84.787,84.794,84.773,84.78,171200003.0
2006-04-03 14:33:00,84.785,84.799,84.767,84.772,119299998.0
2006-04-03 14:34:00,84.759,84.777,84.745,84.77,173900000.0
2006-04-03 14:35:00,84.753,84.77,84.747,84.765,170999995.0
2006-04-03 14:36:00,84.75,84.779,84.746,84.764,259199998.0
2006-04-03 14:37:00,84.767,84.791,84.761,84.782,242300001.0
2006-04-03 14:38:00,84.78,84.797,84.764,84.797,142800000.0
2006-04-03 14:39:00,84.802,84.802,84.779,84.784,133800001.0
2006-04-03 14:40:00,84.771,84.797,84.771,84.797,198799998.0
2006-04-03 14:41:00,84.797,84.813,84.741,84.783,103299999.0
2006-04-03 14:42:00,84.787,84.794,84.768,84.768,262500003.0
2006-04-03 14:43:00,84.786,84.786,84.757,84.759,154900002.0
2006-04-03 14:44:00,84.768,84.787,84.753,84.787,257599998.0
2006-04-03 14:45:00,84.787,84.794,84.77,84.77,245599999.0
2006-04-03 14:46:00,84.783,84.79,84.761,84.773,193099998.0
2006-04-03 14:47:00,84.792,84.793,84.755,84.755,154300002.0
2006-04-03 14:48:00,84.773,84.773,84.745,84.765,173899999.0
2006-04-03 14:49:00,84.765,84.774,84.743,84.749,199299999.0
2006-04-03 14:50:00,84.753,84.768,84.738,84.752,84800000.0
2006-04-03 14:51:00,84.759,84.763,84.733,84.733,185099999.0
2006-04-03 14:52:00,84.758,84.764,84.738,84.749,135899999.0
2006-04-03 14:53:00,84.747,84.767,84.742,84.764,236400000.0
2006-04-03 14:54:00,84.764,84.764,84.74,84.74,174100001.0
2006-04-03 14:55:00,84.749,84.786,84.749,84.786,138799998.0
2006-04-03 14:56:00,84.776,84.793,84.757,84.768,201900003.0
2006-04-03 14:57:00,84.767,84.784,84.756,84.768,140500001.0
2006-04-03 14:58:00,84.743,84.762,84.733,84.739,174300000.0
2006-04-03 14:59:00,84.718,84.747,84.713,84.738,211500000.0
2006-04-03 15:00:00,84.699,84.721,84.699,84.715,139699999.0
2006-04-03 15:01:00,84.692,84.712,84.677,84.697,187800001.0
2006-04-03 15:02:00,84.696,84.71,84.68,84.702,230400002.0
2006-04-03 15:03:00,84.698,84.725,84.698,84.715,178200002.0
2006-04-03 15:04:00,84.69,84.718,84.687,84.718,97300000.0
2006-04-03 15:05:00,84.713,84.727,84.701,84.727,207999998.0
2006-04-03 15:06:00,84.734,84.748,84.725,84.73,298599995.0
2006-04-03 15:07:00,84.734,84.761,84.702,84.749,184000001.0
2006-04-03 15:08:00,84.73,84.755,84.723,84.751,210699999.0
2006-04-03 15:09:00,84.753,84.757,84.713,84.713,286999999.0
2006-04-03 15:10:00,84.724,84.749,84.721,84.741,287500000.0
2006-04-03 15:11:00,84.73,84.743,84.715,84.74,70300000.0
2006-04-03 15:12:00,84.735,84.758,84.719,84.724,203699999.0
2006-04-03 15:13:00,84.733,84.733,84.696,84.696,185699997.0
2006-04-03 15:14:00,84.717,84.717,84.688,84.702,110700000.0
2006-04-03 15:15:00,84.695,84.71,84.69,84.705,119899998.0
2006-04-03 15:16:00,84.694,84.716,84.693,84.707,159500000.0
2006-04-03 15:17:00,84.699,84.718,84.679,84.707,155599999.0
2006-04-03 15:18:00,84.711,84.711,84.667,84.673,207799998.0
2006-04-03 15:19:00,84.663,84.693,84.652,84.678,166700001.0
2006-04-03 15:20:00,84.669,84.688,84.657,84.688,182199999.0
2006-04-03 15:21:00,84.685,84.695,84.67,84.679,232899999.0
2006-04-03 15:22:00,84.695,84.699,84.657,84.662,125700000.0
2006-04-03 15:23:00,84.638,84.661,84.635,84.649,189200004.0
2006-04-03 15:24:00,84.641,84.645,84.619,84.619,164399999.0
2006-04-03 15:25:00,84.637,84.637,84.613,84.621,105500002.0
2006-04-03 15:26:00,84.625,84.63,84.609,84.612,190600002.0
2006-04-03 15:27:00,84.607,84.632,84.599,84.618,112000001.0
2006-04-03 15:28:00,84.622,84.629,84.605,84.605,197299994.0
2006-04-03 15:29:00,84.628,84.629,84.61,84.623,203299997.0
2006-04-03 15:30:00,84.619,84.63,84.607,84.617,174099999.0
2006-04-03 15:31:00,84.624,84.626,84.607,84.612,196400000.0
2006-04-03 15:32:00,84.615,84.622,84.598,84.604,71500000.0
2006-04-03 15:33:00,84.627,84.627,84.584,84.584,125300000.0
2006-04-03 15:34:00,84.615,84.621,84.598,84.608,211099995.0
2006-04-03 15:35:00,84.598,84.621,84.597,84.597,164299999.0
2006-04-03 15:36:00,84.612,84.616,84.591,84.601,200900000.0
2006-04-03 15:37:00,84.623,84.627,84.599,84.599,159600002.0
2006-04-03 15:38:00,84.62,84.641,84.606,84.623,158400002.0
2006-04-03 15:39:00,84.626,84.651,84.626,84.643,196199998.0
2006-04-03 15:40:00,84.622,84.642,84.522,84.587,234299998.0
2006-04-03 15:41:00,84.568,84.592,84.568,84.588,122799997.0
2006-04-03 15:42:00,84.591,84.591,84.551,84.551,89100000.0
2006-04-03 15:43:00,84.544,84.573,84.544,84.573,407099996.0
2006-04-03 15:44:00,84.578,84.589,84.558,84.559,160899999.0
2006-04-03 15:45:00,84.595,84.595,84.556,84.556,220199999.0
2006-04-03 15:46:00,84.587,84.604,84.571,84.584,239099999.0
2006-04-03 15:47:00,84.588,84.608,84.581,84.608,187900003.0
2006-04-03 15:48:00,84.586,84.605,84.586,84.602,279599997.0
2006-04-03 15:49:00,84.585,84.597,84.571,84.571,216800000.0
2006-04-03 15:50:00,84.592,84.597,84.575,84.576,159600000.0
2006-04-03 15:51:00,84.594,84.595,84.56,84.572,186200003.0
2006-04-03 15:52:00,84.573,84.592,84.54,84.556,222200000.0
2006-04-03 15:53:00,84.555,84.563,84.541,84.544,291999998.0
2006-04-03 15:54:00,84.535,84.554,84.521,84.551,181900002.0
2006-04-03 15:55:00,84.541,84.551,84.52,84.52,224299998.0
2006-04-03 15:56:00,84.528,84.531,84.503,84.509,118400000.0
2006-04-03 15:57:00,84.502,84.515,84.488,84.505,319200002.0
2006-04-03 15:58:00,84.49,84.523,84.49,84.513,248999997.0
2006-04-03 15:59:00,84.492,84.518,84.492,84.512,228599998.0
2006-04-03 16:00:00,84.515,84.525,84.489,84.489,249899998.0
2006-04-03 16:01:00,84.482,84.482,84.425,84.445,215900004.0
2006-04-03 16:02:00,84.478,84.483,84.433,84.44,149700000.0
2006-04-03 16:03:00,84.438,84.459,84.419,84.434,223599998.0
2006-04-03 16:04:00,84.477,84.508,84.469,84.469,147600001.0
2006-04-03 16:05:00,84.499,84.503,84.46,84.483,292300002.0
2006-04-03 16:06:00,84.507,84.516,84.488,84.492,207100002.0
2006-04-03 16:07:00,84.512,84.54,84.499,84.52,162900000.0
2006-04-03 16:08:00,84.53,84.55,84.513,84.538,358100001.0
2006-04-03 16:09:00,84.548,84.56,84.527,84.539,281099999.0
2006-04-03 16:10:00,84.571,84.585,84.561,84.573,132400001.0
2006-04-03 16:11:00,84.57,84.578,84.546,84.548,220499999.0
2006-04-03 16:12:00,84.545,84.565,84.534,84.544,92399998.0
2006-04-03 16:13:00,84.539,84.547,84.518,84.528,265299994.0
2006-04-03 16:14:00,84.493,84.539,84.493,84.534,130699999.0
2006-04-03 16:15:00,84.52,84.546,84.514,84.529,238200001.0
2006-04-03 16:16:00,84.51,84.534,84.51,84.53,157500001.0
2006-04-03 16:17:00,84.525,84.529,84.491,84.508,174899998.0
2006-04-03 16:18:00,84.493,84.519,84.482,84.519,242799999.0
2006-04-03 16:19:00,84.506,84.528,84.497,84.509,359899997.0
2006-04-03 16:20:00,84.523,84.561,84.514,84.544,267300000.0
2006-04-03 16:21:00,84.563,84.579,84.54,84.547,215999999.0
2006-04-03 16:22:00,84.568,84.579,84.545,84.545,183699999.0
2006-04-03 16:23:00,84.569,84.581,84.544,84.549,188899999.0
2006-04-03 16:24:00,84.562,84.593,84.553,84.586,257600001.0
2006-04-03 16:25:00,84.577,84.604,84.557,84.557,147600000.0
2006-04-03 16:26:00,84.579,84.581,84.548,84.552,142200000.0
2006-04-03 16:27:00,84.565,84.567,84.536,84.554,324399998.0
2006-04-03 16:28:00,84.555,84.58,84.551,84.553,162699999.0
2006-04-03 16:29:00,84.562,84.569,84.543,84.552,193800001.0
2006-04-03 16:30:00,84.571,84.582,84.551,84.57,271900000.0
2006-04-03 16:31:00,84.555,84.572,84.545,84.557,237800000.0
2006-04-03 16:32:00,84.55,84.572,84.54,84.565,175600001.0
2006-04-03 16:33:00,84.547,84.565,84.545,84.562,245800000.0
2006-04-03 16:34:00,84.544,84.575,84.544,84.575,121100000.0
2006-04-03 16:35:00,84.58,84.591,84.569,84.572,154000001.0
2006-04-03 16:36:00,84.571,84.614,84.571,84.596,167299998.0
2006-04-03 16:37:00,84.594,84.613,84.583,84.605,153799996.0
2006-04-03 16:38:00,84.599,84.617,84.588,84.6,303399996.0
2006-04-03 16:39:00,84.596,84.608,84.577,84.597,144899999.0
2006-04-03 16:40:00,84.601,84.614,84.58,84.592,178000000.0
2006-04-03 16:41:00,84.593,84.615,84.572,84.572,110099998.0
2006-04-03 16:42:00,84.564,84.588,84.554,84.554,289899998.0
2006-04-03 16:43:00,84.567,84.567,84.509,84.532,164999998.0
2006-04-03 16:44:00,84.537,84.572,84.537,84.566,140199994.0
2006-04-03 16:45:00,84.554,84.583,84.554,84.568,222700002.0
2006-04-03 16:46:00,84.56,84.56,84.534,84.537,141900000.0
2006-04-03 16:47:00,84.534,84.56,84.532,84.546,147699998.0
2006-04-03 16:48:00,84.559,84.575,84.545,84.546,212600001.0
2006-04-03 16:49:00,84.56,84.584,84.559,84.564,190199997.0
2006-04-03 16:50:00,84.573,84.611,84.57,84.583,146099999.0
2006-04-03 16:51:00,84.588,84.596,84.571,84.575,158600000.0
2006-04-03 16:52:00,84.564,84.592,84.556,84.573,203999999.0
2006-04-03 16:53:00,84.566,84.58,84.55,84.562,195699997.0
2006-04-03 16:54:00,84.574,84.583,84.551,84.566,124100002.0
2006-04-03 16:55:00,84.561,84.598,84.555,84.569,222400000.0
2006-04-03 16:56:00,84.569,84.58,84.548,84.569,91700000.0
2006-04-03 16:57:00,84.565,84.585,84.548,84.57,282100001.0
2006-04-03 16:58:00,84.534,84.588,84.528,84.583,222299998.0
2006-04-03 16:59:00,84.583,84.636,84.583,84.636,141700000.0
2006-04-03 17:00:00,84.656,84.669,84.632,84.632,223600001.0
2006-04-03 17:01:00,84.618,84.653,84.618,84.642,237199999.0
2006-04-03 17:02:00,84.629,84.652,84.623,84.638,194900001.0
2006-04-03 17:03:00,84.633,84.649,84.608,84.632,241499998.0
2006-04-03 17:04:00,84.62,84.635,84.602,84.628,154699998.0
2006-04-03 17:05:00,84.649,84.658,84.624,84.64,230699997.0
2006-04-03 17:06:00,84.669,84.673,84.619,84.619,206200001.0
2006-04-03 17:07:00,84.642,84.666,84.63,84.656,145700002.0
2006-04-03 17:08:00,84.647,84.658,84.637,84.652,163400000.0
2006-04-03 17:09:00,84.61,84.636,84.581,84.581,145899999.0
2006-04-03 17:10:00,84.602,84.625,84.601,84.625,218899997.0
2006-04-03 17:11:00,84.627,84.638,84.604,84.628,193499997.0
2006-04-03 17:12:00,84.611,84.632,84.609,84.624,193699996.0
2006-04-03 17:13:00,84.607,84.631,84.607,84.63,160100000.0
2006-04-03 17:14:00,84.629,84.644,84.616,84.619,147999999.0
2006-04-03 17:15:00,84.619,84.619,84.567,84.575,282500002.0
2006-04-03 17:16:00,84.576,84.576,84.547,84.554,178499997.0
2006-04-03 17:17:00,84.572,84.586,84.536,84.551,72200000.0
2006-04-03 17:18:00,84.544,84.592,84.544,84.592,169700000.0
2006-04-03 17:19:00,84.543,84.568,84.528,84.543,183600000.0
2006-04-03 17:20:00,84.52,84.547,84.496,84.547,152699998.0
2006-04-03 17:21:00,84.557,84.557,84.524,84.528,239899999.0
2006-04-03 17:22:00,84.527,84.544,84.523,84.533,221700003.0
2006-04-03 17:23:00,84.53,84.561,84.519,84.545,157800000.0
2006-04-03 17:24:00,84.552,84.552,84.519,84.519,167000002.0
2006-04-03 17:25:00,84.513,84.554,84.513,84.554,288399998.0
2006-04-03 17:26:00,84.555,84.563,84.539,84.544,245000002.0
2006-04-03 17:27:00,84.571,84.577,84.528,84.537,167499998.0
2006-04-03 17:28:00,84.509,84.529,84.501,84.524,188099998.0
2006-04-03 17:29:00,84.517,84.54,84.497,84.525,257400000.0
2006-04-03 17:30:00,84.547,84.572,84.536,84.556,158100000.0
2006-04-03 17:31:00,84.568,84.577,84.549,84.557,147600002.0
2006-04-03 17:32:00,84.572,84.608,84.564,84.582,274400002.0
2006-04-03 17:33:00,84.562,84.58,84.538,84.571,169199995.0
2006-04-03 17:34:00,84.548,84.575,84.533,84.561,113700000.0
2006-04-03 17:35:00,84.564,84.586,84.557,84.582,117599999.0
2006-04-03 17:36:00,84.583,84.601,84.573,84.589,144200000.0
2006-04-03 17:37:00,84.595,84.613,84.574,84.599,186899999.0
2006-04-03 17:38:00,84.623,84.641,84.61,84.614,231000004.0
2006-04-03 17:39:00,84.605,84.605,84.547,84.556,106599999.0
2006-04-03 17:40:00,84.578,84.585,84.56,84.562,197700000.0
2006-04-03 17:41:00,84.565,84.58,84.535,84.558,253999997.0
2006-04-03 17:42:00,84.547,84.589,84.547,84.588,151500001.0
2006-04-03 17:43:00,84.583,84.583,84.551,84.566,122899999.0
2006-04-03 17:44:00,84.559,84.581,84.544,84.581,315999994.0
2006-04-03 17:45:00,84.569,84.571,84.549,84.551,208100000.0
2006-04-03 17:46:00,84.551,84.57,84.537,84.564,211199998.0
2006-04-03 17:47:00,84.545,84.582,84.545,84.582,140600002.0
2006-04-03 17:48:00,84.568,84.586,84.555,84.571,108700000.0
2006-04-03 17:49:00,84.572,84.604,84.571,84.599,137900001.0
2006-04-03 17:50:00,84.589,84.619,84.589,84.594,267400002.0
2006-04-03 17:51:00,84.583,84.591,84.54,84.54,224700001.0
2006-04-03 17:52:00,84.542,84.563,84.536,84.563,103500000.0
2006-04-03 17:53:00,84.554,84.568,84.534,84.563,189499999.0
2006-04-03 17:54:00,84.565,84.577,84.538,84.538,227299998.0
2006-04-03 17:55:00,84.525,84.546,84.511,84.531,127599999.0
2006-04-03 17:56:00,84.536,84.538,84.508,84.51,126700001.0
2006-04-03 17:57:00,84.509,84.526,84.492,84.507,109899999.0
2006-04-03 17:58:00,84.523,84.525,84.492,84.492,277000002.0
2006-04-03 17:59:00,84.5,84.523,84.499,84.52,263000001.0
2006-04-03 18:00:00,84.479,84.538,84.479,84.517,203399998.0
2006-04-03 18:01:00,84.517,84.535,84.495,84.495,1221099988.0
2006-04-03 18:02:00,84.51,84.519,84.485,84.497,2068599989.0
2006-04-03 18:03:00,84.54,84.56,84.51,84.52,1889599986.0
2006-04-03 18:04:00,84.509,84.524,84.487,84.513,1889599986.0
2006-04-03 18:05:00,84.503,84.528,84.497,84.513,2010600006.0
2006-04-03 18:06:00,84.525,84.538,84.512,84.527,1662099993.0
2006-04-03 18:07:00,84.495,84.54,84.495,84.507,2054900007.0
2006-04-03 18:08:00,84.56,84.57,84.55,84.56,1587999996.0
2006-04-03 18:09:00,84.515,84.546,84.515,84.527,1587999996.0
2006-04-03 18:10:00,84.527,84.548,84.522,84.536,1691799985.0
2006-04-03 18:11:00,84.53,84.548,84.515,84.536,965699996.0
2006-04-03 18:12:00,84.531,84.573,84.53,84.568,1139099997.0
2006-04-03 18:13:00,84.563,84.563,84.514,84.514,1542600005.0
2006-04-03 18:14:00,84.509,84.533,84.497,84.533,1668299992.0
2006-04-03 18:15:00,84.512,84.539,84.512,84.537,2120900001.0
2006-04-03 18:16:00,84.53,84.545,84.516,84.516,2073499998.0
2006-04-03 18:17:00,84.532,84.54,84.51,84.52,609999998.0
2006-04-03 18:18:00,84.534,84.542,84.504,84.527,1016699996.0
2006-04-03 18:19:00,84.541,84.582,84.532,84.564,1875499995.0
2006-04-03 18:20:00,84.577,84.585,84.557,84.562,1519100003.0
2006-04-03 18:21:00,84.561,84.577,84.545,84.572,1576099998.0
2006-04-03 18:22:00,84.573,84.584,84.542,84.574,1665099994.0
2006-04-03 18:23:00,84.61,84.63,84.59,84.6,1603999993.0
2006-04-03 18:24:00,84.542,84.548,84.508,84.517,1603999993.0
2006-04-03 18:25:00,84.495,84.515,84.474,84.49,1983099992.0
2006-04-03 18:26:00,84.469,84.501,84.469,84.493,1817400003.0
2006-04-03 18:27:00,84.472,84.492,84.453,84.468,1379600001.0
2006-04-03 18:28:00,84.479,84.493,84.457,84.466,1021599995.0
2006-04-03 18:29:00,84.489,84.518,84.486,84.518,1237499995.0
2006-04-03 18:30:00,84.511,84.511,84.47,84.483,787699998.0
2006-04-03 18:31:00,84.453,84.478,84.449,84.465,1126999998.0
2006-04-03 18:32:00,84.468,84.485,84.452,84.458,1709999999.0
2006-04-03 18:33:00,84.475,84.485,84.455,84.475,1851900004.0
2006-04-03 18:34:00,84.482,84.496,84.46,84.47,1704300006.0
2006-04-03 18:35:00,84.492,84.505,84.467,84.486,1282999989.0
2006-04-03 18:36:00,84.512,84.531,84.492,84.512,1729899992.0
2006-04-03 18:37:00,84.508,84.539,84.507,84.525,1016699989.0
2006-04-03 18:38:00,84.539,84.55,84.513,84.513,671999997.0
2006-04-03 18:39:00,84.527,84.537,84.508,84.524,442699997.0
2006-04-03 18:40:00,84.546,84.57,84.535,84.554,773600001.0
2006-04-03 18:41:00,84.56,84.587,84.555,84.577,762900000.0
2006-04-03 18:42:00,84.568,84.601,84.568,84.584,741300005.0
2006-04-03 18:43:00,84.581,84.594,84.565,84.573,1321599999.0
2006-04-03 18:44:00,84.579,84.615,84.572,84.59,894599993.0
2006-04-03 18:45:00,84.581,84.608,84.573,84.591,1127000000.0
2006-04-03 18:46:00,84.582,84.608,84.579,84.583,728599992.0
2006-04-03 18:47:00,84.57,84.586,84.551,84.586,568899996.0
2006-04-03 18:48:00,84.584,84.584,84.554,84.554,689100006.0
2006-04-03 18:49:00,84.553,84.576,84.552,84.563,873299997.0
2006-04-03 18:50:00,84.576,84.576,84.546,84.547,1049200006.0
2006-04-03 18:51:00,84.57,84.57,84.533,84.538,499499998.0
2006-04-03 18:52:00,84.54,84.556,84.524,84.532,999599999.0
2006-04-03 18:53:00,84.53,84.565,84.522,84.544,786700003.0
2006-04-03 18:54:00,84.554,84.554,84.519,84.535,980999993.0
2006-04-03 18:55:00,84.525,84.543,84.501,84.525,1211499998.0
2006-04-03 18:56:00,84.5,84.531,84.5,84.525,607299998.0
2006-04-03 18:57:00,84.508,84.538,84.508,84.528,458000000.0
2006-04-03 18:58:00,84.49,84.527,84.49,84.505,1175200004.0
2006-04-03 18:59:00,84.507,84.535,84.506,84.517,807000003.0
2006-04-03 19:00:00,84.51,84.513,84.478,84.489,724899993.0
2006-04-03 19:01:00,84.458,84.478,84.449,84.471,583100001.0
2006-04-03 19:02:00,84.457,84.477,84.426,84.447,258799997.0
2006-04-03 19:03:00,84.424,84.437,84.409,84.426,769300004.0
2006-04-03 19:04:00,84.425,84.438,84.409,84.425,628200003.0
2006-04-03 19:05:00,84.436,84.438,84.408,84.425,494400001.0
2006-04-03 19:06:00,84.418,84.438,84.402,84.42,517299998.0
2006-04-03 19:07:00,84.422,84.422,84.396,84.4,972799993.0
2006-04-03 19:08:00,84.416,84.416,84.377,84.377,854099999.0
2006-04-03 19:09:00,84.376,84.419,84.376,84.409,610499999.0
2006-04-03 19:10:00,84.393,84.416,84.389,84.408,495699998.0
2006-04-03 19:11:00,84.409,84.409,84.361,84.361,134000001.0
2006-04-03 19:12:00,84.356,84.391,84.356,84.391,331899999.0
2006-04-03 19:13:00,84.368,84.39,84.346,84.36,484800002.0
2006-04-03 19:14:00,84.343,84.367,84.34,84.357,495000000.0
2006-04-03 19:15:00,84.34,84.367,84.336,84.367,765199996.0
2006-04-03 19:16:00,84.371,84.397,84.361,84.367,258400001.0
2006-04-03 19:17:00,84.361,84.394,84.357,84.394,737400000.0
2006-04-03 19:18:00,84.404,84.427,84.396,84.4,421099998.0
2006-04-03 19:19:00,84.425,84.438,84.409,84.424,586999999.0
2006-04-03 19:20:00,84.444,84.461,84.431,84.438,389599995.0
2006-04-03 19:21:00,84.458,84.461,84.422,84.441,242500001.0
2006-04-03 19:22:00,84.465,84.473,84.392,84.44,389400002.0
2006-04-03 19:23:00,84.469,84.473,84.439,84.45,1703600006.0
2006-04-03 19:24:00,84.43,84.461,84.422,84.438,539999997.0
2006-04-03 19:25:00,84.438,84.451,84.417,84.42,932499991.0
2006-04-03 19:26:00,84.441,84.463,84.43,84.455,1287199998.0
2006-04-03 19:27:00,84.438,84.462,84.426,84.462,1017499999.0
2006-04-03 19:28:00,84.436,84.458,84.421,84.445,490999995.0
2006-04-03 19:29:00,84.437,84.454,84.419,84.433,624399999.0
2006-04-03 19:30:00,84.433,84.433,84.388,84.403,1028999998.0
2006-04-03 19:31:00,84.398,84.418,84.378,84.39,539199997.0
2006-04-03 19:32:00,84.373,84.389,84.337,84.351,696200002.0
2006-04-03 19:33:00,84.322,84.34,84.308,84.339,586500001.0
2006-04-03 19:34:00,84.337,84.354,84.321,84.336,949299992.0
2006-04-03 19:35:00,84.356,84.378,84.35,84.367,758800002.0
2006-04-03 19:36:00,84.372,84.372,84.343,84.343,422299999.0
2006-04-03 19:37:00,84.356,84.361,84.341,84.348,266200004.0
2006-04-03 19:38:00,84.331,84.347,84.316,84.317,960799999.0
2006-04-03 19:39:00,84.32,84.337,84.298,84.302,967399998.0
2006-04-03 19:40:00,84.307,84.326,84.286,84.29,665199993.0
2006-04-03 19:41:00,84.314,84.321,84.291,84.303,928099997.0
2006-04-03 19:42:00,84.284,84.314,84.28,84.298,671499995.0
2006-04-03 19:43:00,84.279,84.305,84.275,84.295,304699997.0
2006-04-03 19:44:00,84.296,84.296,84.261,84.261,393400002.0
2006-04-03 19:45:00,84.28,84.296,84.262,84.283,489999998.0
2006-04-03 19:46:00,84.277,84.314,84.277,84.312,383200004.0
2006-04-03 19:47:00,84.29,84.324,84.29,84.307,278500000.0
2006-04-03 19:48:00,84.297,84.297,84.254,84.283,786099997.0
2006-04-03 19:49:00,84.285,84.295,84.248,84.287,579500001.0
2006-04-03 19:50:00,84.295,84.315,84.277,84.3,428899998.0
2006-04-03 19:51:00,84.314,84.317,84.295,84.299,252499997.0
2006-04-03 19:52:00,84.315,84.335,84.276,84.306,436199996.0
2006-04-03 19:53:00,84.326,84.326,84.296,84.308,712299992.0
2006-04-03 19:54:00,84.322,84.322,84.28,84.28,994299998.0
2006-04-03 19:55:00,84.279,84.301,84.267,84.285,428299999.0
2006-04-03 19:56:00,84.265,84.306,84.265,84.283,295999998.0
2006-04-03 19:57:00,84.27,84.284,84.248,84.281,419299997.0
2006-04-03 19:58:00,84.283,84.293,84.25,84.25,796999992.0
2006-04-03 19:59:00,84.247,84.276,84.243,84.271,765300005.0
2006-04-03 20:00:00,84.275,84.275,84.242,84.25,333099997.0
2006-04-03 20:01:00,84.24,84.268,84.24,84.257,482500004.0
2006-04-03 20:02:00,84.248,84.265,84.234,84.249,574199996.0
2006-04-03 20:03:00,84.228,84.246,84.207,84.218,237900001.0
2006-04-03 20:04:00,84.202,84.202,84.127,84.161,264999997.0
2006-04-03 20:05:00,84.14,84.177,84.116,84.177,617499999.0
2006-04-03 20:06:00,84.163,84.19,84.16,84.178,805600000.0
2006-04-03 20:07:00,84.163,84.197,84.153,84.197,775400004.0
2006-04-03 20:08:00,84.197,84.2,84.163,84.174,452899997.0
2006-04-03 20:09:00,84.173,84.2,84.17,84.19,453599999.0
2006-04-03 20:10:00,84.182,84.217,84.182,84.217,708999992.0
2006-04-03 20:11:00,84.212,84.231,84.201,84.219,811200003.0
2006-04-03 20:12:00,84.215,84.226,84.181,84.187,1507600009.0
2006-04-03 20:13:00,84.178,84.192,84.159,84.176,695500004.0
2006-04-03 20:14:00,84.162,84.177,84.145,84.177,530699995.0
2006-04-03 20:15:00,84.16,84.182,84.156,84.169,643599996.0
2006-04-03 20:16:00,84.149,84.192,84.143,84.179,683299993.0
2006-04-03 20:17:00,84.187,84.193,84.157,84.173,445100003.0
2006-04-03 20:18:00,84.191,84.202,84.173,84.194,200000003.0
2006-04-03 20:19:00,84.197,84.209,84.179,84.205,384999997.0
2006-04-03 20:20:00,84.186,84.207,84.174,84.201,680200002.0
2006-04-03 20:21:00,84.203,84.209,84.179,84.191,529899999.0
2006-04-03 20:22:00,84.196,84.223,84.187,84.205,912500003.0
2006-04-03 20:23:00,84.206,84.225,84.194,84.212,535800000.0
2006-04-03 20:24:00,84.222,84.227,84.197,84.2,327100004.0
2006-04-03 20:25:00,84.213,84.215,84.186,84.192,659999995.0
2006-04-03 20:26:00,84.196,84.214,84.174,84.192,650900001.0
2006-04-03 20:27:00,84.196,84.209,84.183,84.184,431799997.0
2006-04-03 20:28:00,84.182,84.205,84.177,84.192,957399999.0
2006-04-03 20:29:00,84.182,84.21,84.165,84.198,1481500002.0
2006-04-03 20:30:00,84.185,84.205,84.168,84.193,1513599990.0
2006-04-03 20:31:00,84.196,84.216,84.189,84.209,1210600001.0
2006-04-03 20:32:00,84.214,84.231,84.193,84.193,1432899996.0
2006-04-03 20:33:00,84.197,84.226,84.197,84.225,602799998.0
2006-04-03 20:34:00,84.223,84.238,84.207,84.228,346900000.0
2006-04-03 20:35:00,84.223,84.249,84.199,84.215,491800000.0
2006-04-03 20:36:00,84.216,84.225,84.193,84.208,532800004.0
2006-04-03 20:37:00,84.21,84.226,84.191,84.204,559900000.0
2006-04-03 20:38:00,84.202,84.217,84.182,84.213,1042700000.0
2006-04-03 20:39:00,84.217,84.234,84.204,84.209,555199999.0
2006-04-03 20:40:00,84.22,84.24,84.21,84.23,1416400001.0
2006-04-03 20:41:00,84.235,84.235,84.206,84.21,1042099995.0
2006-04-03 20:42:00,84.21,84.235,84.202,84.232,1009799988.0
2006-04-03 20:43:00,84.212,84.234,84.21,84.234,767099997.0
2006-04-03 20:44:00,84.237,84.25,84.219,84.227,833199996.0
2006-04-03 20:45:00,84.238,84.249,84.218,84.226,564399998.0
2006-04-03 20:46:00,84.232,84.25,84.214,84.233,635500004.0
2006-04-03 20:47:00,84.243,84.257,84.229,84.234,1219100000.0
2006-04-03 20:48:00,84.239,84.265,84.225,84.252,755599998.0
2006-04-03 20:49:00,84.233,84.251,84.217,84.229,479199997.0
2006-04-03 20:50:00,84.23,84.238,84.192,84.213,1098600004.0
2006-04-03 20:51:00,84.217,84.225,84.204,84.207,452299997.0
2006-04-03 20:52:00,84.195,84.223,84.192,84.223,417599998.0
2006-04-03 20:53:00,84.204,84.227,84.19,84.206,1169700002.0
2006-04-03 20:54:00,84.172,84.212,84.172,84.19,515599995.0
2006-04-03 20:55:00,84.187,84.198,84.167,84.168,1349799991.0
2006-04-03 20:56:00,84.18,84.184,84.156,84.16,671800008.0
2006-04-03 20:57:00,84.155,84.173,84.143,84.163,758200000.0
2006-04-03 20:58:00,84.147,84.182,84.146,84.175,1203199996.0
2006-04-03 20:59:00,84.173,84.187,84.135,84.149,1013699993.0
2006-04-03 21:00:00,84.156,84.186,84.151,84.164,1468999992.0
2006-04-03 21:01:00,84.15,84.165,84.129,84.143,1140299995.0
2006-04-03 21:02:00,84.146,84.153,84.111,84.111,590399997.0
2006-04-03 21:03:00,84.107,84.107,84.067,84.067,405199998.0
2006-04-03 21:04:00,84.077,84.094,84.052,84.052,448000001.0
2006-04-03 21:05:00,84.068,84.1,84.04,84.078,795000002.0
2006-04-03 21:06:00,84.082,84.102,84.069,84.08,700800003.0
2006-04-03 21:07:00,84.052,84.077,84.037,84.054,910899994.0
2006-04-03 21:08:00,84.062,84.083,84.053,84.072,824799999.0
2006-04-03 21:09:00,84.062,84.084,84.062,84.082,269799996.0
2006-04-03 21:10:00,84.07,84.088,84.055,84.077,821399996.0
2006-04-03 21:11:00,84.077,84.089,84.063,84.063,545400002.0
2006-04-03 21:12:00,84.058,84.077,84.039,84.058,303799999.0
2006-04-03 21:13:00,84.053,84.057,84.028,84.036,392800000.0
2006-04-03 21:14:00,84.053,84.056,84.03,84.034,637899997.0
2006-04-03 21:15:00,84.048,84.057,84.014,84.021,850699998.0
2006-04-03 21:16:00,84.023,84.056,84.022,84.053,870400000.0
2006-04-03 21:17:00,84.034,84.052,84.016,84.039,937899996.0
2006-04-03 21:18:00,84.033,84.049,84.017,84.048,701200005.0
2006-04-03 21:19:00,84.045,84.055,84.019,84.023,842800002.0
2006-04-03 21:20:00,84.039,84.048,84.018,84.036,1236599995.0
2006-04-03 21:21:00,84.03,84.045,84.019,84.043,774300003.0
2006-04-03 21:22:00,84.041,84.062,84.027,84.038,895199999.0
2006-04-03 21:23:00,84.045,84.067,84.036,84.056,701600000.0
2006-04-03 21:24:00,84.068,84.09,84.055,84.064,901799999.0
2006-04-03 21:25:00,84.085,84.107,84.062,84.076,1158499998.0
2006-04-03 21:26:00,84.093,84.105,84.077,84.086,389900002.0
2006-04-03 21:27:00,84.097,84.1,84.076,84.08,455800001.0
2006-04-03 21:28:00,84.09,84.103,84.071,84.076,397200001.0
2006-04-03 21:29:00,84.095,84.105,84.08,84.089,575999999.0
2006-04-03 21:30:00,84.099,84.138,84.089,84.095,333099998.0
2006-04-03 21:31:00,84.135,84.147,84.115,84.126,356299999.0
2006-04-03 21:32:00,84.135,84.143,84.116,84.124,402999999.0
2006-04-03 21:33:00,84.154,84.163,84.138,84.147,497000001.0
2006-04-03 21:34:00,84.164,84.172,84.142,84.162,184700001.0
2006-04-03 21:35:00,84.148,84.163,84.141,84.156,507900001.0
2006-04-03 21:36:00,84.141,84.16,84.134,84.155,375399999.0
2006-04-03 21:37:00,84.149,84.149,84.125,84.126,610299995.0
2006-04-03 21:38:00,84.14,84.158,84.126,84.134,227100001.0
2006-04-03 21:39:00,84.153,84.16,84.135,84.141,262300000.0
2006-04-03 21:40:00,84.148,84.163,84.128,84.13,484900003.0
2006-04-03 21:41:00,84.159,84.176,84.146,84.173,398399994.0
2006-04-03 21:42:00,84.162,84.188,84.158,84.182,362099995.0
2006-04-03 21:43:00,84.164,84.177,84.139,84.173,256600000.0
2006-04-03 21:44:00,84.17,84.18,84.152,84.166,799500004.0
2006-04-03 21:45:00,84.152,84.179,84.146,84.174,376300000.0
2006-04-03 21:46:00,84.178,84.195,84.165,84.166,104699999.0
2006-04-03 21:47:00,84.175,84.183,84.162,84.162,245299998.0
2006-04-03 21:48:00,84.17,84.17,84.13,84.148,785999996.0
2006-04-03 21:49:00,84.144,84.179,84.144,84.17,227599997.0
2006-04-03 21:50:00,84.153,84.175,84.151,84.166,183899998.0
2006-04-03 21:51:00,84.163,84.17,84.146,84.15,239299998.0
2006-04-03 21:52:00,84.15,84.17,84.149,84.165,147899997.0
2006-04-03 21:53:00,84.149,84.17,84.146,84.17,559399999.0
2006-04-03 21:54:00,84.16,84.188,84.14,84.172,319100002.0
2006-04-03 21:55:00,84.184,84.192,84.158,84.158,250700004.0
2006-04-03 21:56:00,84.158,84.185,84.152,84.17,295099999.0
2006-04-03 21:57:00,84.155,84.172,84.143,84.159,111299998.0
2006-04-03 21:58:00,84.16,84.166,84.143,84.144,114800000.0
2006-04-03 21:59:00,84.142,84.175,84.142,84.163,313299996.0
2006-04-03 22:00:00,84.166,84.178,84.146,84.155,606199999.0
2006-04-03 22:01:00,84.148,84.176,84.143,84.171,683699992.0
2006-04-03 22:02:00,84.146,84.164,84.131,84.164,909799991.0
2006-04-03 22:03:00,84.163,84.173,84.141,84.142,458200001.0
2006-04-03 22:04:00,84.16,84.17,84.141,84.17,720700002.0
2006-04-03 22:05:00,84.153,84.181,84.153,84.175,207500000.0
2006-04-03 22:06:00,84.161,84.188,84.155,84.188,257600002.0
2006-04-03 22:07:00,84.185,84.19,84.163,84.163,219799999.0
2006-04-03 22:08:00,84.164,84.185,84.164,84.183,149300002.0
2006-04-03 22:09:00,84.182,84.184,84.159,84.159,203800004.0
2006-04-03 22:10:00,84.186,84.204,84.175,84.202,249999995.0
2006-04-03 22:11:00,84.205,84.217,84.189,84.19,371300004.0
2006-04-03 22:12:00,84.204,84.204,84.175,84.176,402500000.0
2006-04-03 22:13:00,84.174,84.2,84.169,84.187,515200000.0
2006-04-03 22:14:00,84.183,84.195,84.162,84.162,354599999.0
2006-04-03 22:15:00,84.163,84.19,84.162,84.19,220199999.0
2006-04-03 22:16:00,84.173,84.188,84.148,84.182,420400003.0
2006-04-03 22:17:00,84.179,84.179,84.149,84.149,267999998.0
2006-04-03 22:18:00,84.154,84.165,84.133,84.136,484100006.0
2006-04-03 22:19:00,84.131,84.153,84.12,84.147,297699999.0
2006-04-03 22:20:00,84.146,84.157,84.126,84.132,293200001.0
2006-04-03 22:21:00,84.142,84.16,84.134,84.155,214200001.0
2006-04-03 22:22:00,84.146,84.165,84.14,84.155,455800002.0
2006-04-03 22:23:00,84.15,84.16,84.13,84.14,433799998.0
2006-04-03 22:24:00,84.153,84.165,84.136,84.14,428200001.0
2006-04-03 22:25:00,84.155,84.16,84.139,84.144,176500002.0
2006-04-03 22:26:00,84.141,84.16,84.137,84.155,241500000.0
2006-04-03 22:27:00,84.155,84.16,84.121,84.14,579899998.0
2006-04-03 22:28:00,84.154,84.156,84.128,84.147,306200000.0
2006-04-03 22:29:00,84.148,84.162,84.135,84.145,298299996.0
2006-04-03 22:30:00,84.157,84.16,84.133,84.141,173900001.0
2006-04-03 22:31:00,84.133,84.151,84.104,84.133,507600005.0
2006-04-03 22:32:00,84.138,84.154,84.116,84.116,356299997.0
2006-04-03 22:33:00,84.138,84.158,84.113,84.129,560599999.0
2006-04-03 22:34:00,84.114,84.144,84.105,84.137,600999998.0
2006-04-03 22:35:00,84.124,84.156,84.12,84.14,248099999.0
2006-04-03 22:36:00,84.133,84.143,84.116,84.125,259500000.0
2006-04-03 22:37:00,84.132,84.147,84.112,84.14,136800000.0
2006-04-03 22:38:00,84.155,84.16,84.13,84.145,220299996.0
2006-04-03 22:39:00,84.13,84.15,84.117,84.14,305299995.0
2006-04-03 22:40:00,84.14,84.15,84.117,84.124,349200000.0
2006-04-03 22:41:00,84.138,84.161,84.116,84.138,326799997.0
2006-04-03 22:42:00,84.159,84.164,84.124,84.124,278699996.0
2006-04-03 22:43:00,84.127,84.15,84.115,84.15,216999997.0
2006-04-03 22:44:00,84.137,84.15,84.117,84.12,386099995.0
2006-04-03 22:45:00,84.117,84.147,84.098,84.142,521800003.0
2006-04-03 22:46:00,84.117,84.149,84.095,84.119,286600001.0
2006-04-03 22:47:00,84.132,84.136,84.107,84.109,275299997.0
2006-04-03 22:48:00,84.148,84.161,84.12,84.12,313799998.0
2006-04-03 22:49:00,84.128,84.182,84.128,84.182,201700002.0
2006-04-03 22:50:00,84.187,84.192,84.16,84.172,202299998.0
2006-04-03 22:51:00,84.182,84.201,84.15,84.157,259100001.0
2006-04-03 22:52:00,84.16,84.19,84.153,84.185,241099997.0
2006-04-03 22:53:00,84.182,84.182,84.122,84.139,476599994.0
2006-04-03 22:54:00,84.166,84.177,84.147,84.155,318200005.0
2006-04-03 22:55:00,84.158,84.188,84.154,84.176,356100001.0
2006-04-03 22:56:00,84.179,84.181,84.147,84.159,174499998.0
2006-04-03 22:57:00,84.174,84.182,84.119,84.163,276000000.0
2006-04-03 22:58:00,84.188,84.19,84.143,84.166,151399998.0
2006-04-03 22:59:00,84.132,84.19,84.08,84.15,508399998.0
2006-04-03 23:00:00,84.183,84.212,84.161,84.167,267300002.0
2006-04-03 23:01:00,84.16,84.198,84.134,84.172,122899998.0
2006-04-03 23:02:00,84.178,84.203,84.162,84.181,151699997.0
2006-04-03 23:03:00,84.194,84.209,84.144,84.144,213099998.0
2006-04-03 23:04:00,84.167,84.203,84.162,84.196,257000003.0
2006-04-03 23:05:00,84.167,84.193,84.164,84.182,143000001.0
2006-04-03 23:06:00,84.16,84.208,84.141,84.19,302599999.0
2006-04-03 23:07:00,84.175,84.193,84.162,84.187,161400000.0
2006-04-03 23:08:00,84.192,84.201,84.168,84.171,204900003.0
2006-04-03 23:09:00,84.18,84.196,84.138,84.155,154200000.0
2006-04-03 23:10:00,84.164,84.208,84.157,84.17,188700002.0
2006-04-03 23:11:00,84.173,84.187,84.152,84.184,179499997.0
2006-04-03 23:12:00,84.176,84.2,84.169,84.183,191899998.0
2006-04-03 23:13:00,84.17,84.218,84.167,84.19,200900004.0
2006-04-03 23:14:00,84.196,84.198,84.163,84.163,230499997.0
2006-04-03 23:15:00,84.191,84.205,84.157,84.157,135000000.0
2006-04-03 23:16:00,84.184,84.195,84.162,84.162,202400001.0
2006-04-03 23:17:00,84.165,84.206,84.155,84.18,190500000.0
2006-04-03 23:18:00,84.17,84.197,84.168,84.182,188599999.0
2006-04-03 23:19:00,84.191,84.209,84.163,84.188,193900001.0
2006-04-03 23:20:00,84.186,84.202,84.168,84.2,260699999.0
2006-04-03 23:21:00,84.179,84.196,84.175,84.196,76200001.0
2006-04-03 23:22:00,84.194,84.212,84.151,84.172,226800000.0
2006-04-03 23:23:00,84.235,84.295,84.187,84.187,225200003.0
2006-04-03 23:24:00,84.204,84.22,84.188,84.209,303100001.0
2006-04-03 23:25:00,84.195,84.224,84.187,84.196,203899998.0
2006-04-03 23:26:00,84.193,84.223,84.17,84.17,195500003.0
2006-04-03 23:27:00,84.178,84.243,84.178,84.227,193399999.0
2006-04-03 23:28:00,84.213,84.261,84.212,84.244,262300000.0
2006-04-03 23:29:00,84.252,84.277,84.234,84.243,220199997.0
2006-04-03 23:30:00,84.235,84.255,84.211,84.229,154900000.0
2006-04-03 23:31:00,84.223,84.26,84.212,84.23,130199999.0
2006-04-03 23:32:00,84.24,84.282,84.239,84.252,122600000.0
2006-04-03 23:33:00,84.274,84.278,84.225,84.229,232799994.0
2006-04-03 23:34:00,84.248,84.277,84.227,84.246,384999999.0
2006-04-03 23:35:00,84.231,84.263,84.221,84.249,179699998.0
2006-04-03 23:36:00,84.244,84.244,84.218,84.218,250199999.0
2006-04-03 23:37:00,84.248,84.248,84.201,84.215,218599998.0
2006-04-03 23:38:00,84.213,84.233,84.197,84.2,157799998.0
2006-04-03 23:39:00,84.192,84.216,84.131,84.216,151300001.0
2006-04-03 23:40:00,84.221,84.237,84.204,84.223,318600001.0
2006-04-03 23:41:00,84.243,84.247,84.22,84.225,197599998.0
2006-04-03 23:42:00,84.242,84.247,84.212,84.214,287200002.0
2006-04-03 23:43:00,84.217,84.23,84.196,84.217,137800001.0
2006-04-03 23:44:00,84.23,84.23,84.209,84.21,199399999.0
2006-04-03 23:45:00,84.206,84.23,84.206,84.222,264399999.0
2006-04-03 23:46:00,84.205,84.23,84.205,84.225,278000002.0
2006-04-03 23:47:00,84.226,84.233,84.212,84.217,98800000.0
2006-04-03 23:48:00,84.235,84.24,84.22,84.228,49199999.0
2006-04-03 23:49:00,84.206,84.24,84.206,84.235,147700002.0
2006-04-03 23:50:00,84.23,84.24,84.212,84.218,242199996.0
2006-04-03 23:51:00,84.209,84.227,84.182,84.204,181099998.0
2006-04-03 23:52:00,84.22,84.235,84.206,84.235,192300000.0
2006-04-03 23:53:00,84.217,84.258,84.2,84.258,106000000.0
2006-04-03 23:54:00,84.237,84.256,84.226,84.242,154099995.0
2006-04-03 23:55:00,84.248,84.248,84.222,84.226,227200001.0
2006-04-03 23:56:00,84.24,84.257,84.238,84.253,156400001.0
2006-04-03 23:57:00,84.247,84.254,84.233,84.238,174399999.0
2006-04-03 23:58:00,84.255,84.26,84.234,84.234,250400002.0
2006-04-03 23:59:00,84.257,84.26,84.229,84.229,218899999.0
2006-04-04 00:00:00,84.246,84.264,84.242,84.264,181899999.0
2006-04-04 00:01:00,84.247,84.268,84.238,84.268,264700002.0
2006-04-04 00:02:00,84.27,84.27,84.239,84.245,188699999.0
2006-04-04 00:03:00,84.225,84.249,84.216,84.245,195699998.0
2006-04-04 00:04:00,84.246,84.246,84.209,84.219,246599997.0
2006-04-04 00:05:00,84.202,84.22,84.185,84.199,235700005.0
2006-04-04 00:06:00,84.202,84.205,84.172,84.184,179699999.0
2006-04-04 00:07:00,84.181,84.181,84.142,84.151,123200000.0
2006-04-04 00:08:00,84.152,84.159,84.132,84.138,226899998.0
2006-04-04 00:09:00,84.144,84.173,84.136,84.169,234300001.0
2006-04-04 00:10:00,84.161,84.174,84.139,84.165,189100002.0
2006-04-04 00:11:00,84.154,84.168,84.135,84.152,169999999.0
2006-04-04 00:12:00,84.14,84.16,84.14,84.155,128300001.0
2006-04-04 00:13:00,84.143,84.17,84.143,84.163,222199998.0
2006-04-04 00:14:00,84.165,84.21,84.165,84.208,167399999.0
2006-04-04 00:15:00,84.22,84.233,84.203,84.212,227800003.0
2006-04-04 00:16:00,84.232,84.24,84.218,84.221,188199998.0
2006-04-04 00:17:00,84.24,84.24,84.22,84.22,97300000.0
2006-04-04 00:18:00,84.242,84.244,84.196,84.196,232400001.0
2006-04-04 00:19:00,84.215,84.22,84.2,84.2,281999998.0
2006-04-04 00:20:00,84.199,84.22,84.199,84.215,178100000.0
2006-04-04 00:21:00,84.21,84.22,84.195,84.199,121000000.0
2006-04-04 00:22:00,84.22,84.24,84.209,84.222,189900002.0
2006-04-04 00:23:00,84.243,84.248,84.226,84.233,300500001.0
2006-04-04 00:24:00,84.208,84.241,84.208,84.225,117000000.0
2006-04-04 00:25:00,84.202,84.222,84.197,84.217,113500001.0
2006-04-04 00:26:00,84.217,84.234,84.199,84.217,143200001.0
2006-04-04 00:27:00,84.226,84.239,84.214,84.232,235399998.0
2006-04-04 00:28:00,84.203,84.221,84.197,84.217,262200001.0
2006-04-04 00:29:00,84.202,84.202,84.148,84.155,124499999.0
2006-04-04 00:30:00,84.158,84.164,84.135,84.135,248100000.0
2006-04-04 00:31:00,84.157,84.173,84.145,84.155,127899998.0
2006-04-04 00:32:00,84.168,84.171,84.144,84.148,223300001.0
2006-04-04 00:33:00,84.136,84.156,84.113,84.148,252599995.0
2006-04-04 00:34:00,84.138,84.162,84.137,84.145,157300003.0
2006-04-04 00:35:00,84.15,84.174,84.147,84.164,209100002.0
2006-04-04 00:36:00,84.166,84.169,84.143,84.15,244599997.0
2006-04-04 00:37:00,84.134,84.159,84.134,84.156,211300002.0
2006-04-04 00:38:00,84.144,84.167,84.13,84.161,316399999.0
2006-04-04 00:39:00,84.175,84.185,84.156,84.179,245599999.0
2006-04-04 00:40:00,84.165,84.193,84.158,84.179,175300000.0
2006-04-04 00:41:00,84.174,84.189,84.141,84.149,122000000.0
2006-04-04 00:42:00,84.131,84.176,84.113,84.138,251200001.0
2006-04-04 00:43:00,84.136,84.163,84.12,84.143,141499999.0
2006-04-04 00:44:00,84.148,84.161,84.132,84.138,141300000.0
2006-04-04 00:45:00,84.145,84.169,84.142,84.16,261699999.0
2006-04-04 00:46:00,84.162,84.173,84.146,84.165,182500000.0
2006-04-04 00:47:00,84.136,84.155,84.131,84.142,31100000.0
2006-04-04 00:48:00,84.144,84.153,84.129,84.129,238600000.0
2006-04-04 00:49:00,84.157,84.157,84.133,84.143,167399997.0
2006-04-04 00:50:00,84.156,84.169,84.143,84.157,202199998.0
2006-04-04 00:51:00,84.127,84.147,84.103,84.103,256700001.0
2006-04-04 00:52:00,84.1,84.138,84.085,84.129,262700002.0
2006-04-04 00:53:00,84.109,84.126,84.107,84.122,189699997.0
2006-04-04 00:54:00,84.112,84.127,84.1,84.115,148699998.0
2006-04-04 00:55:00,84.091,84.119,84.07,84.08,377199997.0
2006-04-04 00:56:00,84.063,84.087,84.063,84.087,121600000.0
2006-04-04 00:57:00,84.091,84.11,84.091,84.105,143400001.0
2006-04-04 00:58:00,84.103,84.103,84.079,84.083,101799999.0
2006-04-04 00:59:00,84.096,84.109,84.086,84.098,249799997.0
2006-04-04 01:00:00,84.098,84.127,84.097,84.117,311600001.0
2006-04-04 01:01:00,84.118,84.125,84.088,84.108,146199998.0
2006-04-04 01:02:00,84.11,84.115,84.085,84.087,314899998.0
2006-04-04 01:03:00,84.098,84.105,84.059,84.083,193199999.0
2006-04-04 01:04:00,84.063,84.076,84.042,84.063,174200002.0
2006-04-04 01:05:00,84.054,84.072,84.049,84.065,229599998.0
2006-04-04 01:06:00,84.048,84.073,84.03,84.073,165999998.0
2006-04-04 01:07:00,84.071,84.071,84.043,84.056,220899997.0
2006-04-04 01:08:00,84.013,84.046,83.94,83.947,258300000.0
2006-04-04 01:09:00,83.934,83.964,83.929,83.96,216000003.0
2006-04-04 01:10:00,83.915,83.931,83.887,83.899,136299999.0
2006-04-04 01:11:00,83.872,83.872,83.832,83.838,210499998.0
2006-04-04 01:12:00,83.87,83.888,83.852,83.868,53800000.0
2006-04-04 01:13:00,83.882,83.917,83.879,83.917,184500000.0
2006-04-04 01:14:00,83.926,83.938,83.906,83.911,274600001.0
2006-04-04 01:15:00,83.917,83.954,83.917,83.946,147199999.0
2006-04-04 01:16:00,83.947,83.953,83.896,83.896,228700000.0
2006-04-04 01:17:00,83.897,83.913,83.856,83.868,239400003.0
2006-04-04 01:18:00,83.844,83.844,83.798,83.812,136000000.0
2006-04-04 01:19:00,83.844,83.857,83.831,83.849,180899997.0
2006-04-04 01:20:00,83.85,83.866,83.833,83.845,150300002.0
2006-04-04 01:21:00,83.872,83.888,83.851,83.872,196899999.0
2006-04-04 01:22:00,83.864,83.898,83.852,83.878,271699998.0
2006-04-04 01:23:00,83.899,83.909,83.879,83.885,193000003.0
2006-04-04 01:24:00,83.885,83.925,83.885,83.899,196099999.0
2006-04-04 01:25:00,83.916,83.932,83.913,83.931,139200001.0
2006-04-04 01:26:00,83.936,83.936,83.892,83.915,161500000.0
2006-04-04 01:27:00,83.897,83.922,83.893,83.905,259400001.0
2006-04-04 01:28:00,83.878,83.894,83.865,83.878,207000000.0
2006-04-04 01:29:00,83.874,83.874,83.84,83.84,249699995.0
2006-04-04 01:30:00,83.853,83.865,83.827,83.842,135699999.0
2006-04-04 01:31:00,83.875,83.881,83.847,83.857,310299999.0
2006-04-04 01:32:00,83.872,83.876,83.848,83.853,170300001.0
2006-04-04 01:33:00,83.88,83.899,83.864,83.886,188099999.0
2006-04-04 01:34:00,83.888,83.913,83.866,83.883,223599998.0
2006-04-04 01:35:00,83.886,83.904,83.882,83.901,139100000.0
2006-04-04 01:36:00,83.92,83.936,83.909,83.909,209499996.0
2006-04-04 01:37:00,83.922,83.951,83.922,83.948,206800000.0
2006-04-04 01:38:00,83.959,83.991,83.948,83.971,181300000.0
2006-04-04 01:39:00,83.984,84.007,83.982,83.994,203700000.0
2006-04-04 01:40:00,84.012,84.05,84.002,84.024,388799999.0
2006-04-04 01:41:00,84.025,84.044,84.019,84.042,198200003.0
2006-04-04 01:42:00,84.046,84.046,84.019,84.023,234200004.0
2006-04-04 01:43:00,84.03,84.07,84.03,84.07,114500001.0
2006-04-04 01:44:00,84.069,84.072,84.04,84.043,256400003.0
2006-04-04 01:45:00,84.058,84.058,84.022,84.023,140900000.0
2006-04-04 01:46:00,84.048,84.061,84.027,84.042,248099997.0
2006-04-04 01:47:00,84.066,84.077,84.05,84.062,225900001.0
2006-04-04 01:48:00,84.037,84.067,84.037,84.063,271099997.0
2006-04-04 01:49:00,84.049,84.068,84.044,84.057,249899997.0
2006-04-04 01:50:00,84.055,84.067,84.033,84.052,167800000.0
2006-04-04 01:51:00,84.068,84.079,84.048,84.057,131600002.0
2006-04-04 01:52:00,84.069,84.12,84.069,84.12,367499995.0
2006-04-04 01:53:00,84.113,84.136,84.108,84.135,239600002.0
2006-04-04 01:54:00,84.122,84.152,84.118,84.14,197999999.0
2006-04-04 01:55:00,84.134,84.193,84.134,84.193,60799999.0
2006-04-04 01:56:00,84.202,84.209,84.162,84.162,160799998.0
2006-04-04 01:57:00,84.155,84.17,84.134,84.17,198100000.0
2006-04-04 01:58:00,84.17,84.189,84.161,84.184,211400003.0
2006-04-04 01:59:00,84.178,84.22,84.165,84.22,328699995.0
2006-04-04 02:00:00,84.222,84.248,84.217,84.248,91900000.0
2006-04-04 02:01:00,84.25,84.25,84.211,84.212,225800001.0
2006-04-04 02:02:00,84.21,84.23,84.16,84.176,119500000.0
2006-04-04 02:03:00,84.176,84.188,84.148,84.172,145900000.0
2006-04-04 02:04:00,84.184,84.195,84.153,84.171,216900001.0
2006-04-04 02:05:00,84.175,84.181,84.151,84.16,246999998.0
2006-04-04 02:06:00,84.167,84.193,84.167,84.193,114400001.0
2006-04-04 02:07:00,84.19,84.205,84.174,84.188,310699999.0
2006-04-04 02:08:00,84.175,84.203,84.175,84.194,255700000.0
2006-04-04 02:09:00,84.202,84.202,84.169,84.176,184000003.0
2006-04-04 02:10:00,84.166,84.19,84.163,84.185,163300000.0
2006-04-04 02:11:00,84.19,84.198,84.17,84.178,212600000.0
2006-04-04 02:12:00,84.177,84.189,84.162,84.163,222700002.0
2006-04-04 02:13:00,84.174,84.202,84.174,84.189,170600002.0
2006-04-04 02:14:00,84.179,84.21,84.179,84.203,139300000.0
2006-04-04 02:15:00,84.18,84.195,84.143,84.168,241999999.0
2006-04-04 02:16:00,84.148,84.182,84.145,84.181,184999999.0
2006-04-04 02:17:00,84.168,84.184,84.158,84.174,136100001.0
2006-04-04 02:18:00,84.159,84.18,84.147,84.178,320700002.0
2006-04-04 02:19:00,84.145,84.173,84.138,84.173,220300000.0
2006-04-04 02:20:00,84.194,84.197,84.131,84.131,251000001.0
2006-04-04 02:21:00,84.115,84.133,84.092,84.106,176799999.0
2006-04-04 02:22:00,84.115,84.115,84.082,84.082,120400001.0
2006-04-04 02:23:00,84.08,84.098,84.07,84.095,176200000.0
2006-04-04 02:24:00,84.091,84.113,84.076,84.097,156899999.0
2006-04-04 02:25:00,84.096,84.139,84.096,84.134,200900000.0
2006-04-04 02:26:00,84.134,84.141,84.107,84.107,193800004.0
2006-04-04 02:27:00,84.111,84.125,84.094,84.111,200200002.0
2006-04-04 02:28:00,84.118,84.176,84.118,84.163,243299995.0
2006-04-04 02:29:00,84.133,84.153,84.119,84.152,238199995.0
2006-04-04 02:30:00,84.159,84.171,84.128,84.152,84800000.0
2006-04-04 02:31:00,84.146,84.158,84.129,84.129,271300002.0
2006-04-04 02:32:00,84.137,84.145,84.121,84.123,259600001.0
2006-04-04 02:33:00,84.114,84.131,84.106,84.125,186700000.0
2006-04-04 02:34:00,84.103,84.129,84.103,84.129,190500002.0
2006-04-04 02:35:00,84.121,84.121,84.092,84.092,101500000.0
2006-04-04 02:36:00,84.087,84.107,84.076,84.094,133099998.0
2006-04-04 02:37:00,84.065,84.088,84.037,84.053,243099998.0
2006-04-04 02:38:00,84.058,84.059,84.029,84.038,208600000.0
2006-04-04 02:39:00,84.067,84.077,84.039,84.039,255000000.0
2006-04-04 02:40:00,84.071,84.071,84.039,84.048,188500001.0
2006-04-04 02:41:00,84.056,84.056,84.017,84.026,177499999.0
2006-04-04 02:42:00,84.038,84.054,84.027,84.027,189200005.0
2006-04-04 02:43:00,84.037,84.062,84.009,84.062,317800001.0
2006-04-04 02:44:00,84.051,84.065,84.035,84.052,196600000.0
2006-04-04 02:45:00,84.05,84.065,84.034,84.039,182900000.0
2006-04-04 02:46:00,84.052,84.066,84.027,84.044,196899996.0
2006-04-04 02:47:00,84.044,84.053,84.021,84.021,271699997.0
2006-04-04 02:48:00,84.033,84.055,84.018,84.04,133599999.0
2006-04-04 02:49:00,84.058,84.074,84.043,84.043,173599999.0
2006-04-04 02:50:00,84.039,84.075,84.036,84.075,195199999.0
2006-04-04 02:51:00,84.07,84.07,84.046,84.051,191499998.0
2006-04-04 02:52:00,84.047,84.078,84.047,84.069,197400000.0
2006-04-04 02:53:00,84.061,84.075,84.045,84.064,255599999.0
2006-04-04 02:54:00,84.051,84.134,84.051,84.134,112000000.0
2006-04-04 02:55:00,84.152,84.159,84.104,84.104,180900002.0
2006-04-04 02:56:00,84.1,84.127,84.09,84.102,244399998.0
2006-04-04 02:57:00,84.106,84.118,84.085,84.1,304999999.0
2006-04-04 02:58:00,84.092,84.122,84.086,84.11,150400000.0
2006-04-04 02:59:00,84.097,84.102,84.069,84.085,148500000.0
2006-04-04 03:00:00,84.1,84.122,84.083,84.108,191199997.0
2006-04-04 03:01:00,84.101,84.122,84.097,84.117,223800001.0
2006-04-04 03:02:00,84.102,84.102,84.069,84.07,170400001.0
2006-04-04 03:03:00,84.084,84.088,84.06,84.072,246899999.0
2006-04-04 03:04:00,84.081,84.083,84.057,84.064,231099999.0
2006-04-04 03:05:00,84.063,84.063,84.037,84.037,138000000.0
2006-04-04 03:06:00,84.043,84.053,84.027,84.052,232400002.0
2006-04-04 03:07:00,84.055,84.058,84.029,84.036,220899998.0
2006-04-04 03:08:00,84.057,84.097,84.035,84.041,288700000.0
2006-04-04 03:09:00,84.021,84.025,83.998,84.004,237400000.0
2006-04-04 03:10:00,84.016,84.022,83.994,83.994,193899997.0
2006-04-04 03:11:00,84.006,84.017,83.99,84.001,239399999.0
2006-04-04 03:12:00,84.02,84.025,83.987,83.987,243300002.0
2006-04-04 03:13:00,83.993,84.023,83.993,84.021,142200001.0
2006-04-04 03:14:00,84.01,84.02,83.974,83.988,199300000.0
2006-04-04 03:15:00,83.976,83.976,83.936,83.943,182300000.0
2006-04-04 03:16:00,83.941,83.954,83.919,83.94,154599997.0
2006-04-04 03:17:00,83.956,83.976,83.945,83.945,229499999.0
2006-04-04 03:18:00,83.98,83.992,83.962,83.992,173300000.0
2006-04-04 03:19:00,83.979,83.995,83.964,83.983,238100000.0
2006-04-04 03:20:00,83.993,84.006,83.979,83.979,206799998.0
2006-04-04 03:21:00,84.01,84.031,84.002,84.02,148799997.0
2006-04-04 03:22:00,84.033,84.033,83.989,83.989,234300001.0
2006-04-04 03:23:00,83.992,84.017,83.987,84.017,136300001.0
2006-04-04 03:24:00,84.007,84.007,83.966,83.966,190000001.0
2006-04-04 03:25:00,83.969,83.993,83.963,83.992,175100002.0
2006-04-04 03:26:00,83.962,83.986,83.932,83.949,202999999.0
2006-04-04 03:27:00,83.939,83.96,83.938,83.95,89099999.0
2006-04-04 03:28:00,83.947,83.957,83.924,83.924,200699998.0
2006-04-04 03:29:00,83.931,83.942,83.903,83.916,247099998.0
2006-04-04 03:30:00,83.932,83.947,83.922,83.942,221600000.0
2006-04-04 03:31:00,83.92,83.938,83.901,83.916,230300003.0
2006-04-04 03:32:00,83.884,83.908,83.84,83.86,162600000.0
2006-04-04 03:33:00,83.843,83.848,83.806,83.819,223800000.0
2006-04-04 03:34:00,83.795,83.835,83.787,83.835,65500000.0
2006-04-04 03:35:00,83.838,83.854,83.82,83.82,213599998.0
2006-04-04 03:36:00,83.827,83.834,83.811,83.818,190399999.0
2006-04-04 03:37:00,83.848,83.853,83.824,83.838,242799997.0
2006-04-04 03:38:00,83.843,83.855,83.825,83.843,160699998.0
2006-04-04 03:39:00,83.83,83.872,83.83,83.872,195000001.0
2006-04-04 03:40:00,83.874,83.878,83.852,83.857,242200003.0
2006-04-04 03:41:00,83.852,83.874,83.852,83.874,172100001.0
2006-04-04 03:42:00,83.854,83.872,83.842,83.861,142500002.0
2006-04-04 03:43:00,83.863,83.873,83.816,83.816,221800000.0
2006-04-04 03:44:00,83.872,83.877,83.852,83.859,167199998.0
2006-04-04 03:45:00,83.887,83.906,83.874,83.874,170800003.0
2006-04-04 03:46:00,83.883,83.883,83.853,83.853,165600000.0
2006-04-04 03:47:00,83.864,83.873,83.838,83.847,261299998.0
2006-04-04 03:48:00,83.848,83.848,83.825,83.827,226800001.0
2006-04-04 03:49:00,83.85,83.862,83.824,83.84,176799997.0
2006-04-04 03:50:00,83.848,83.851,83.818,83.85,274199998.0
2006-04-04 03:51:00,83.827,83.868,83.814,83.868,102299999.0
2006-04-04 03:52:00,83.86,83.87,83.841,83.851,205600002.0
2006-04-04 03:53:00,83.848,83.873,83.822,83.848,182000003.0
2006-04-04 03:54:00,83.881,83.906,83.871,83.877,180399998.0
2006-04-04 03:55:00,83.894,83.906,83.878,83.893,63300000.0
2006-04-04 03:56:00,83.884,83.914,83.88,83.905,177499998.0
2006-04-04 03:57:00,83.906,83.918,83.88,83.884,93100000.0
2006-04-04 03:58:00,83.886,83.92,83.886,83.91,181499998.0
2006-04-04 03:59:00,83.913,83.931,83.893,83.911,177700002.0
2006-04-04 04:00:00,83.927,83.929,83.89,83.907,269200001.0
2006-04-04 04:01:00,83.927,83.947,83.922,83.935,139900001.0
2006-04-04 04:02:00,83.932,83.94,83.877,83.877,108100001.0
2006-04-04 04:03:00,83.884,83.887,83.867,83.867,145299998.0
2006-04-04 04:04:00,83.856,83.873,83.817,83.862,205000001.0
2006-04-04 04:05:00,83.867,83.901,83.864,83.9,174899999.0
2006-04-04 04:06:00,83.862,83.902,83.854,83.875,89800000.0
2006-04-04 04:07:00,83.89,83.908,83.861,83.9,179199996.0
2006-04-04 04:08:00,83.891,83.913,83.873,83.889,171800000.0
2006-04-04 04:09:00,83.901,83.919,83.888,83.9,194400004.0
2006-04-04 04:10:00,83.896,83.93,83.894,83.915,105799999.0
2006-04-04 04:11:00,83.905,83.928,83.899,83.904,203399999.0
2006-04-04 04:12:00,83.935,83.957,83.925,83.935,171000000.0
2006-04-04 04:13:00,83.922,83.95,83.909,83.919,262299994.0
2006-04-04 04:14:00,83.924,83.939,83.915,83.919,189500001.0
2006-04-04 04:15:00,83.916,83.944,83.887,83.887,181600000.0
2006-04-04 04:16:00,83.898,83.905,83.87,83.87,187700000.0
2006-04-04 04:17:00,83.856,83.878,83.851,83.873,249499999.0
2006-04-04 04:18:00,83.887,83.898,83.864,83.869,173899998.0
2006-04-04 04:19:00,83.899,83.917,83.886,83.895,144700000.0
2006-04-04 04:20:00,83.901,83.931,83.901,83.931,60700000.0
2006-04-04 04:21:00,83.908,83.923,83.906,83.919,59000001.0
2006-04-04 04:22:00,83.89,83.91,83.879,83.882,86900002.0
2006-04-04 04:23:00,83.891,83.912,83.884,83.895,123600000.0
2006-04-04 04:24:00,83.886,83.919,83.886,83.901,176199999.0
2006-04-04 04:25:00,83.897,83.9,83.881,83.894,104899999.0
2006-04-04 04:26:00,83.883,83.886,83.856,83.864,155000002.0
2006-04-04 04:27:00,83.895,83.9,83.872,83.872,137899999.0
2006-04-04 04:28:00,83.882,83.889,83.866,83.878,119500000.0
2006-04-04 04:29:00,83.883,83.886,83.843,83.843,205100000.0
2006-04-04 04:30:00,83.86,83.86,83.835,83.84,218899997.0
2006-04-04 04:31:00,83.851,83.869,83.842,83.857,278700002.0
2006-04-04 04:32:00,83.852,83.866,83.839,83.847,224199997.0
2006-04-04 04:33:00,83.851,83.881,83.85,83.873,187299998.0
2006-04-04 04:34:00,83.874,83.89,83.862,83.877,207400004.0
2006-04-04 04:35:00,83.872,83.895,83.868,83.87,180300003.0
2006-04-04 04:36:00,83.89,83.89,83.868,83.87,111100002.0
2006-04-04 04:37:00,83.859,83.89,83.859,83.878,208399997.0
2006-04-04 04:38:00,83.892,83.918,83.875,83.896,173800000.0
2006-04-04 04:39:00,83.903,83.926,83.9,83.911,103000001.0
2006-04-04 04:40:00,83.893,83.925,83.893,83.925,245299997.0
2006-04-04 04:41:00,83.93,83.93,83.905,83.908,282799995.0
2006-04-04 04:42:00,83.931,83.963,83.931,83.96,208500000.0
2006-04-04 04:43:00,83.952,83.971,83.948,83.96,91300002.0
2006-04-04 04:44:00,83.967,83.967,83.934,83.947,153699999.0
2006-04-04 04:45:00,83.952,83.983,83.94,83.968,222099999.0
2006-04-04 04:46:00,83.974,83.974,83.932,83.941,109899999.0
2006-04-04 04:47:00,83.928,83.945,83.922,83.943,210300001.0
2006-04-04 04:48:00,83.922,83.944,83.91,83.944,197300000.0
2006-04-04 04:49:00,83.918,83.956,83.918,83.956,75600000.0
2006-04-04 04:50:00,83.932,83.957,83.929,83.937,180600001.0
2006-04-04 04:51:00,83.938,83.954,83.926,83.926,230200001.0
2006-04-04 04:52:00,83.938,83.951,83.925,83.939,166499999.0
2006-04-04 04:53:00,83.931,83.953,83.926,83.945,247300002.0
2006-04-04 04:54:00,83.921,83.941,83.902,83.941,359499993.0
2006-04-04 04:55:00,83.915,83.94,83.912,83.932,149500000.0
2006-04-04 04:56:00,83.92,83.94,83.92,83.94,142200000.0
2006-04-04 04:57:00,83.937,83.943,83.915,83.926,145900002.0
2006-04-04 04:58:00,83.945,83.961,83.931,83.951,147600000.0
2006-04-04 04:59:00,83.934,83.95,83.928,83.943,101599999.0
2006-04-04 05:00:00,83.938,83.952,83.918,83.926,192999999.0
2006-04-04 05:01:00,83.911,83.937,83.909,83.93,106400000.0
2006-04-04 05:02:00,83.948,83.948,83.922,83.922,135500001.0
2006-04-04 05:03:00,83.934,83.941,83.914,83.924,172500000.0
2006-04-04 05:04:00,83.921,83.925,83.898,83.906,269800002.0
2006-04-04 05:05:00,83.91,83.917,83.873,83.888,256100003.0
2006-04-04 05:06:00,83.913,83.92,83.884,83.884,295700002.0
2006-04-04 05:07:00,83.913,83.925,83.892,83.892,205400000.0
2006-04-04 05:08:00,83.915,83.934,83.904,83.908,143800000.0
2006-04-04 05:09:00,83.935,83.935,83.906,83.92,175400002.0
2006-04-04 05:10:00,83.898,83.925,83.893,83.925,121599999.0
2006-04-04 05:11:00,83.921,83.934,83.886,83.913,285199998.0
2006-04-04 05:12:00,83.916,83.93,83.905,83.925,161799998.0
2006-04-04 05:13:00,83.908,83.924,83.905,83.916,153800000.0
2006-04-04 05:14:00,83.893,83.915,83.892,83.913,282299998.0
2006-04-04 05:15:00,83.917,83.938,83.896,83.91,207400001.0
2006-04-04 05:16:00,83.898,83.932,83.898,83.923,156100001.0
2006-04-04 05:17:00,83.893,83.938,83.893,83.933,233900000.0
2006-04-04 05:18:00,83.9,83.923,83.892,83.892,261800005.0
2006-04-04 05:19:00,83.892,83.892,83.838,83.838,129500002.0
2006-04-04 05:20:00,83.84,83.881,83.84,83.881,193100003.0
2006-04-04 05:21:00,83.892,83.911,83.874,83.878,271199997.0
2006-04-04 05:22:00,83.879,83.921,83.863,83.921,267100001.0
2006-04-04 05:23:00,83.932,83.936,83.903,83.903,183600004.0
2006-04-04 05:24:00,83.912,83.941,83.912,83.938,215200004.0
2006-04-04 05:25:00,83.943,83.957,83.925,83.945,157799998.0
2006-04-04 05:26:00,83.933,83.952,83.928,83.952,180299999.0
2006-04-04 05:27:00,83.97,83.998,83.961,83.985,140700000.0
2006-04-04 05:28:00,83.979,83.994,83.949,83.981,227400001.0
2006-04-04 05:29:00,83.952,83.975,83.942,83.975,208499998.0
2006-04-04 05:30:00,83.965,83.979,83.948,83.952,253999998.0
2006-04-04 05:31:00,83.957,83.977,83.94,83.953,179299999.0
2006-04-04 05:32:00,83.95,83.981,83.95,83.976,175799999.0
2006-04-04 05:33:00,83.965,83.979,83.956,83.972,230300001.0
2006-04-04 05:34:00,83.97,83.978,83.944,83.964,220799998.0
2006-04-04 05:35:00,83.958,83.975,83.95,83.975,246200001.0
2006-04-04 05:36:00,83.954,83.978,83.946,83.969,209800002.0
2006-04-04 05:37:00,83.969,83.98,83.945,83.954,158700001.0
2006-04-04 05:38:00,83.98,83.991,83.949,83.95,232900000.0
2006-04-04 05:39:00,83.956,83.958,83.928,83.946,168500000.0
2006-04-04 05:40:00,83.943,83.945,83.918,83.945,139500001.0
2006-04-04 05:41:00,83.947,83.947,83.91,83.911,254099999.0
2006-04-04 05:42:00,83.927,83.927,83.899,83.899,123399998.0
2006-04-04 05:43:00,83.922,83.922,83.899,83.899,178799997.0
2006-04-04 05:44:00,83.894,83.894,83.849,83.868,187099998.0
2006-04-04 05:45:00,83.875,83.9,83.873,83.9,178299999.0
2006-04-04 05:46:00,83.878,83.911,83.878,83.903,151700001.0
2006-04-04 05:47:00,83.884,83.916,83.879,83.914,217199996.0
2006-04-04 05:48:00,83.9,83.913,83.886,83.906,195099998.0
2006-04-04 05:49:00,83.912,83.93,83.9,83.905,165800000.0
2006-04-04 05:50:00,83.947,83.962,83.929,83.931,242599993.0
2006-04-04 05:51:00,83.918,83.939,83.895,83.929,127000002.0
2006-04-04 05:52:00,83.929,83.932,83.894,83.906,161700001.0
2006-04-04 05:53:00,83.914,83.941,83.907,83.927,198099999.0
2006-04-04 05:54:00,83.911,83.94,83.911,83.933,144500000.0
2006-04-04 05:55:00,83.934,83.934,83.904,83.904,161899999.0
2006-04-04 05:56:00,83.927,83.927,83.9,83.9,167899999.0
2006-04-04 05:57:00,83.922,83.923,83.895,83.906,118899998.0
2006-04-04 05:58:00,83.919,83.94,83.919,83.94,151000002.0
2006-04-04 05:59:00,83.943,83.947,83.918,83.923,223100000.0
2006-04-04 06:00:00,83.921,83.953,83.917,83.949,240500002.0
2006-04-04 06:01:00,83.956,83.956,83.924,83.924,238500000.0
2006-04-04 06:02:00,83.906,83.925,83.898,83.916,205800001.0
2006-04-04 06:03:00,83.91,83.927,83.893,83.913,181900001.0
2006-04-04 06:04:00,83.925,83.93,83.9,83.917,244400001.0
2006-04-04 06:05:00,83.924,83.937,83.915,83.929,161899997.0
2006-04-04 06:06:00,83.904,83.93,83.901,83.93,126999998.0
2006-04-04 06:07:00,83.909,83.931,83.909,83.93,170800000.0
2006-04-04 06:08:00,83.926,83.944,83.913,83.931,238599999.0
2006-04-04 06:09:00,83.937,83.937,83.892,83.892,102700000.0
2006-04-04 06:10:00,83.888,83.904,83.883,83.902,126399999.0
2006-04-04 06:11:00,83.894,83.894,83.864,83.864,112800000.0
2006-04-04 06:12:00,83.849,83.869,83.843,83.868,228500002.0
2006-04-04 06:13:00,83.863,83.88,83.837,83.861,154199999.0
2006-04-04 06:14:00,83.891,83.919,83.876,83.877,184399998.0
2006-04-04 06:15:00,83.879,83.901,83.873,83.877,271200001.0
2006-04-04 06:16:00,83.874,83.907,83.873,83.889,158899999.0
2006-04-04 06:17:00,83.881,83.885,83.86,83.872,151199997.0
2006-04-04 06:18:00,83.875,83.888,83.849,83.869,348999999.0
2006-04-04 06:19:00,83.857,83.898,83.857,83.877,221999996.0
2006-04-04 06:20:00,83.878,83.899,83.878,83.893,169400000.0
2006-04-04 06:21:00,83.889,83.912,83.889,83.904,118700000.0
2006-04-04 06:22:00,83.89,83.908,83.878,83.903,182899998.0
2006-04-04 06:23:00,83.903,83.911,83.887,83.894,149399998.0
2006-04-04 06:24:00,83.902,83.923,83.876,83.889,288700005.0
2006-04-04 06:25:00,83.882,83.899,83.871,83.896,306699995.0
2006-04-04 06:26:00,83.865,83.895,83.865,83.885,121100001.0
2006-04-04 06:27:00,83.898,83.933,83.892,83.913,197300000.0
2006-04-04 06:28:00,83.923,83.923,83.888,83.888,102700000.0
2006-04-04 06:29:00,83.893,83.908,83.859,83.884,162999999.0
2006-04-04 06:30:00,83.891,83.893,83.863,83.876,246800002.0
2006-04-04 06:31:00,83.887,83.917,83.887,83.913,155399996.0
2006-04-04 06:32:00,83.898,83.921,83.895,83.918,268200000.0
2006-04-04 06:33:00,83.917,83.933,83.911,83.933,259000006.0
2006-04-04 06:34:00,83.905,83.932,83.886,83.892,115000000.0
2006-04-04 06:35:00,83.884,83.896,83.864,83.882,262700004.0
2006-04-04 06:36:00,83.897,83.899,83.878,83.878,116599999.0
2006-04-04 06:37:00,83.861,83.883,83.842,83.854,129200000.0
2006-04-04 06:38:00,83.851,83.894,83.851,83.892,201599996.0
2006-04-04 06:39:00,83.887,83.887,83.853,83.858,249699998.0
2006-04-04 06:40:00,83.871,83.897,83.852,83.865,240799999.0
2006-04-04 06:41:00,83.872,83.891,83.861,83.873,110700000.0
2006-04-04 06:42:00,83.854,83.891,83.854,83.881,227499998.0
2006-04-04 06:43:00,83.871,83.894,83.871,83.876,257799999.0
2006-04-04 06:44:00,83.894,83.904,83.878,83.886,107400001.0
2006-04-04 06:45:00,83.882,83.9,83.872,83.874,222800003.0
2006-04-04 06:46:00,83.902,83.911,83.887,83.89,227200002.0
2006-04-04 06:47:00,83.894,83.894,83.867,83.867,181299999.0
2006-04-04 06:48:00,83.879,83.89,83.862,83.865,178699999.0
2006-04-04 06:49:00,83.871,83.904,83.867,83.885,239300003.0
2006-04-04 06:50:00,83.881,83.9,83.863,83.881,61899999.0
2006-04-04 06:51:00,83.912,83.923,83.889,83.889,166700002.0
2006-04-04 06:52:00,83.901,83.904,83.871,83.885,217600003.0
2006-04-04 06:53:00,83.908,83.914,83.894,83.894,227400000.0
2006-04-04 06:54:00,83.907,83.908,83.885,83.896,336899999.0
2006-04-04 06:55:00,83.909,83.92,83.893,83.92,180000000.0
2006-04-04 06:56:00,83.915,83.922,83.895,83.908,259299998.0
2006-04-04 06:57:00,83.905,83.923,83.898,83.912,173700002.0
2006-04-04 06:58:00,83.892,83.915,83.886,83.896,213699999.0
2006-04-04 06:59:00,83.894,83.907,83.88,83.899,194800001.0
2006-04-04 07:00:00,83.893,83.901,83.878,83.889,249000003.0
2006-04-04 07:01:00,83.889,83.893,83.872,83.874,173799999.0
2006-04-04 07:02:00,83.884,83.916,83.877,83.916,252400000.0
2006-04-04 07:03:00,83.895,83.913,83.882,83.903,98299998.0
2006-04-04 07:04:00,83.913,83.922,83.898,83.904,93500000.0
2006-04-04 07:05:00,83.922,83.928,83.9,83.903,220400001.0
2006-04-04 07:06:00,83.918,83.925,83.903,83.907,85400002.0
2006-04-04 07:07:00,83.901,83.919,83.876,83.905,157199997.0
2006-04-04 07:08:00,83.908,83.908,83.88,83.902,182500000.0
2006-04-04 07:09:00,83.894,83.912,83.878,83.887,184699998.0
2006-04-04 07:10:00,83.897,83.897,83.854,83.854,166800000.0
2006-04-04 07:11:00,83.859,83.878,83.858,83.873,142699996.0
2006-04-04 07:12:00,83.873,83.887,83.858,83.874,111700000.0
2006-04-04 07:13:00,83.883,83.883,83.861,83.864,178300001.0
2006-04-04 07:14:00,83.879,83.892,83.866,83.875,250499998.0
2006-04-04 07:15:00,83.872,83.893,83.854,83.865,170100000.0
2006-04-04 07:16:00,83.832,83.886,83.832,83.867,264500002.0
2006-04-04 07:17:00,83.865,83.873,83.849,83.856,111599998.0
2006-04-04 07:18:00,83.872,83.886,83.861,83.876,140900000.0
2006-04-04 07:19:00,83.882,83.887,83.855,83.874,287600004.0
2006-04-04 07:20:00,83.874,83.896,83.873,83.894,172300001.0
2006-04-04 07:21:00,83.874,83.895,83.867,83.883,183100000.0
2006-04-04 07:22:00,83.858,83.878,83.847,83.869,84900000.0
2006-04-04 07:23:00,83.841,83.878,83.841,83.87,236299997.0
2006-04-04 07:24:00,83.857,83.887,83.839,83.887,192699999.0
2006-04-04 07:25:00,83.87,83.889,83.867,83.889,320899995.0
2006-04-04 07:26:00,83.886,83.886,83.847,83.86,230700003.0
2006-04-04 07:27:00,83.873,83.883,83.854,83.864,251200001.0
2006-04-04 07:28:00,83.874,83.874,83.848,83.848,124800000.0
2006-04-04 07:29:00,83.857,83.873,83.847,83.864,166600001.0
2006-04-04 07:30:00,83.86,83.875,83.846,83.853,147200000.0
2006-04-04 07:31:00,83.843,83.87,83.843,83.857,237199998.0
2006-04-04 07:32:00,83.851,83.857,83.835,83.845,218900000.0
2006-04-04 07:33:00,83.849,83.867,83.837,83.853,244700000.0
2006-04-04 07:34:00,83.858,83.858,83.822,83.826,212100003.0
2006-04-04 07:35:00,83.829,83.833,83.801,83.817,277300002.0
2006-04-04 07:36:00,83.821,83.822,83.799,83.805,202899998.0
2006-04-04 07:37:00,83.811,83.831,83.8,83.817,211300001.0
2006-04-04 07:38:00,83.804,83.819,83.788,83.791,187400002.0
2006-04-04 07:39:00,83.822,83.826,83.789,83.806,294200000.0
2006-04-04 07:40:00,83.796,83.825,83.796,83.817,246600003.0
2006-04-04 07:41:00,83.815,83.815,83.787,83.788,146899998.0
2006-04-04 07:42:00,83.803,83.816,83.789,83.792,204899999.0
2006-04-04 07:43:00,83.815,83.815,83.789,83.795,208900000.0
2006-04-04 07:44:00,83.812,83.812,83.778,83.793,90600000.0
2006-04-04 07:45:00,83.803,83.81,83.782,83.785,235900002.0
2006-04-04 07:46:00,83.76,83.811,83.76,83.811,133600001.0
2006-04-04 07:47:00,83.807,83.81,83.783,83.798,169499998.0
2006-04-04 07:48:00,83.795,83.814,83.783,83.814,217199999.0
2006-04-04 07:49:00,83.802,83.817,83.786,83.802,275699998.0
2006-04-04 07:50:00,83.813,83.842,83.784,83.784,300199995.0
2006-04-04 07:51:00,83.833,83.833,83.813,83.813,80700000.0
2006-04-04 07:52:00,83.81,83.834,83.798,83.807,118799998.0
2006-04-04 07:53:00,83.827,83.848,83.811,83.848,145500000.0
2006-04-04 07:54:00,83.83,83.842,83.824,83.825,149199999.0
2006-04-04 07:55:00,83.821,83.847,83.821,83.847,250699999.0
2006-04-04 07:56:00,83.837,83.855,83.824,83.854,141599997.0
2006-04-04 07:57:00,83.857,83.863,83.843,83.852,144799998.0
2006-04-04 07:58:00,83.86,83.873,83.846,83.851,106500000.0
2006-04-04 07:59:00,83.87,83.877,83.844,83.877,145800000.0
2006-04-04 08:00:00,83.869,83.88,83.845,83.863,163799999.0
2006-04-04 08:01:00,83.861,83.873,83.839,83.851,142999999.0
2006-04-04 08:02:00,83.814,83.837,83.805,83.828,127700000.0
2006-04-04 08:03:00,83.827,83.833,83.808,83.818,194799998.0
2006-04-04 08:04:00,83.832,83.853,83.817,83.835,130599999.0
2006-04-04 08:05:00,83.845,83.875,83.845,83.867,209499999.0
2006-04-04 08:06:00,83.874,83.877,83.844,83.844,87099999.0
2006-04-04 08:07:00,83.833,83.857,83.823,83.841,230799999.0
2006-04-04 08:08:00,83.833,83.856,83.824,83.833,64199999.0
2006-04-04 08:09:00,83.804,83.853,83.804,83.851,202000002.0
2006-04-04 08:10:00,83.834,83.873,83.829,83.873,209600001.0
2006-04-04 08:11:00,83.86,83.899,83.86,83.888,132400002.0
2006-04-04 08:12:00,83.884,83.896,83.864,83.881,143400003.0
2006-04-04 08:13:00,83.888,83.91,83.879,83.898,337500005.0
2006-04-04 08:14:00,83.875,83.898,83.873,83.893,123500001.0
2006-04-04 08:15:00,83.879,83.912,83.876,83.912,233500001.0
2006-04-04 08:16:00,83.9,83.902,83.872,83.872,224899997.0
2006-04-04 08:17:00,83.884,83.895,83.872,83.878,176700000.0
2006-04-04 08:18:00,83.902,83.914,83.89,83.89,124600001.0
2006-04-04 08:19:00,83.877,83.897,83.868,83.878,169999998.0
2006-04-04 08:20:00,83.892,83.892,83.857,83.871,171200002.0
2006-04-04 08:21:00,83.882,83.896,83.862,83.88,171499998.0
2006-04-04 08:22:00,83.867,83.886,83.863,83.873,186099998.0
2006-04-04 08:23:00,83.868,83.878,83.848,83.864,181500002.0
2006-04-04 08:24:00,83.874,83.874,83.85,83.854,120600001.0
2006-04-04 08:25:00,83.821,83.859,83.821,83.859,189200000.0
2006-04-04 08:26:00,83.837,83.854,83.831,83.847,73700001.0
2006-04-04 08:27:00,83.85,83.85,83.82,83.82,157100000.0
2006-04-04 08:28:00,83.841,83.855,83.823,83.838,242300000.0
2006-04-04 08:29:00,83.83,83.845,83.817,83.84,148600002.0
2006-04-04 08:30:00,83.834,83.84,83.811,83.817,177600002.0
2006-04-04 08:31:00,83.826,83.836,83.81,83.817,113099999.0
2006-04-04 08:32:00,83.841,83.886,83.841,83.884,241200001.0
2006-04-04 08:33:00,83.893,83.929,83.88,83.913,377700000.0
2006-04-04 08:34:00,83.899,83.939,83.899,83.929,127200000.0
2006-04-04 08:35:00,83.937,83.949,83.915,83.915,150400000.0
2006-04-04 08:36:00,83.918,83.934,83.904,83.905,189100000.0
2006-04-04 08:37:00,83.95,83.977,83.95,83.958,191100001.0
2006-04-04 08:38:00,83.978,83.982,83.921,83.921,212999998.0
2006-04-04 08:39:00,83.881,83.927,83.881,83.904,227800000.0
2006-04-04 08:40:00,83.897,83.921,83.884,83.902,200500001.0
2006-04-04 08:41:00,83.919,83.919,83.873,83.873,159700002.0
2006-04-04 08:42:00,83.891,83.891,83.867,83.868,114000000.0
2006-04-04 08:43:00,83.874,83.902,83.869,83.886,201899997.0
2006-04-04 08:44:00,83.896,83.905,83.879,83.883,344399997.0
2006-04-04 08:45:00,83.901,83.933,83.901,83.928,135299999.0
2006-04-04 08:46:00,83.893,83.917,83.887,83.917,221599994.0
2006-04-04 08:47:00,83.89,83.918,83.89,83.913,155600000.0
2006-04-04 08:48:00,83.918,83.931,83.905,83.91,106999999.0
2006-04-04 08:49:00,83.934,83.95,83.915,83.936,201299998.0
2006-04-04 08:50:00,83.948,83.948,83.909,83.909,89900001.0
2006-04-04 08:51:00,83.911,83.931,83.902,83.923,255099999.0
2006-04-04 08:52:00,83.929,83.929,83.905,83.905,115700003.0
2006-04-04 08:53:00,83.899,83.916,83.883,83.91,279600002.0
2006-04-04 08:54:00,83.917,83.922,83.885,83.907,137200000.0
2006-04-04 08:55:00,83.893,83.917,83.883,83.898,126800000.0
2006-04-04 08:56:00,83.927,83.944,83.915,83.927,162399999.0
2006-04-04 08:57:00,83.922,83.941,83.908,83.923,150600002.0
2006-04-04 08:58:00,83.896,83.923,83.89,83.912,155599997.0
2006-04-04 08:59:00,83.921,83.935,83.91,83.911,279099998.0
2006-04-04 09:00:00,83.906,83.945,83.906,83.935,258000000.0
2006-04-04 09:01:00,83.945,83.956,83.923,83.923,119799998.0
2006-04-04 09:02:00,83.949,83.973,83.949,83.964,166999997.0
2006-04-04 09:03:00,83.95,83.976,83.95,83.976,298800003.0
2006-04-04 09:04:00,83.974,83.985,83.951,83.951,276600000.0
2006-04-04 09:05:00,83.981,83.984,83.958,83.964,125100000.0
2006-04-04 09:06:00,83.961,83.982,83.955,83.982,205000001.0
2006-04-04 09:07:00,83.957,83.985,83.948,83.985,204899998.0
2006-04-04 09:08:00,83.984,83.993,83.968,83.992,157400000.0
2006-04-04 09:09:00,83.985,84.005,83.972,84.005,110999999.0
2006-04-04 09:10:00,83.999,84.021,83.992,84.002,177499998.0
2006-04-04 09:11:00,84.022,84.022,83.986,83.986,182899998.0
2006-04-04 09:12:00,83.995,84.012,83.983,84.001,72400000.0
2006-04-04 09:13:00,83.995,84.013,83.993,84.007,152300001.0
2006-04-04 09:14:00,84.01,84.021,83.999,84.0,199099999.0
2006-04-04 09:15:00,84.021,84.021,83.992,83.996,306600001.0
2006-04-04 09:16:00,83.98,84.004,83.966,83.966,245799997.0
2006-04-04 09:17:00,84.0,84.017,83.987,84.004,248199998.0
2006-04-04 09:18:00,84.007,84.029,84.005,84.025,74999999.0
2006-04-04 09:19:00,84.0,84.026,83.993,84.02,184799998.0
2006-04-04 09:20:00,84.014,84.028,83.995,84.007,185699999.0
2006-04-04 09:21:00,84.024,84.043,84.019,84.022,145099998.0
2006-04-04 09:22:00,84.038,84.05,84.008,84.033,164199999.0
2006-04-04 09:23:00,84.034,84.051,84.024,84.041,166900002.0
2006-04-04 09:24:00,84.032,84.04,84.002,84.04,203699994.0
2006-04-04 09:25:00,84.036,84.056,84.022,84.032,163499999.0
2006-04-04 09:26:00,84.018,84.045,84.018,84.029,386899998.0
2006-04-04 09:27:00,84.028,84.035,84.001,84.011,140599996.0
2006-04-04 09:28:00,84.028,84.03,84.001,84.017,216299999.0
2006-04-04 09:29:00,84.025,84.039,84.01,84.017,153199996.0
2006-04-04 09:30:00,84.033,84.035,83.994,83.994,233300002.0
2006-04-04 09:31:00,83.997,84.023,83.992,84.005,273400002.0
2006-04-04 09:32:00,84.021,84.047,84.019,84.042,114200000.0
2006-04-04 09:33:00,84.025,84.034,84.007,84.029,177400000.0
2006-04-04 09:34:00,84.004,84.028,84.0,84.0,113699999.0
2006-04-04 09:35:00,83.995,84.019,83.995,84.019,127600004.0
2006-04-04 09:36:00,83.998,84.019,83.998,84.015,175600001.0
2006-04-04 09:37:00,83.992,84.012,83.99,84.011,125200003.0
2006-04-04 09:38:00,84.011,84.023,83.974,83.974,143199998.0
2006-04-04 09:39:00,83.982,83.982,83.948,83.959,180200001.0
2006-04-04 09:40:00,83.942,83.975,83.942,83.957,144999999.0
2006-04-04 09:41:00,83.955,83.955,83.928,83.938,165900001.0
2006-04-04 09:42:00,83.955,83.964,83.924,83.924,213400000.0
2006-04-04 09:43:00,83.943,83.955,83.922,83.928,183499998.0
2006-04-04 09:44:00,83.953,83.962,83.922,83.94,225000002.0
2006-04-04 09:45:00,83.951,83.964,83.937,83.95,192800001.0
2006-04-04 09:46:00,83.936,83.955,83.924,83.953,268599999.0
2006-04-04 09:47:00,83.934,83.951,83.906,83.926,147599998.0
2006-04-04 09:48:00,83.929,83.945,83.914,83.932,161600001.0
2006-04-04 09:49:00,83.947,83.947,83.902,83.903,225199999.0
2006-04-04 09:50:00,83.901,83.932,83.896,83.932,318000001.0
2006-04-04 09:51:00,83.906,83.939,83.896,83.916,174499999.0
2006-04-04 09:52:00,83.904,83.924,83.896,83.912,167999997.0
2006-04-04 09:53:00,83.905,83.928,83.897,83.928,301699998.0
2006-04-04 09:54:00,83.913,83.931,83.911,83.928,243800002.0
2006-04-04 09:55:00,83.922,83.934,83.883,83.883,142800000.0
2006-04-04 09:56:00,83.903,83.916,83.882,83.891,177000001.0
2006-04-04 09:57:00,83.89,83.901,83.858,83.88,206299998.0
2006-04-04 09:58:00,83.902,83.971,83.892,83.95,294800000.0
2006-04-04 09:59:00,83.974,83.993,83.959,83.976,213200001.0
2006-04-04 10:00:00,83.983,83.995,83.967,83.967,115600002.0
2006-04-04 10:01:00,83.967,83.983,83.938,83.953,238400003.0
2006-04-04 10:02:00,83.974,83.999,83.965,83.977,202299999.0
2006-04-04 10:03:00,83.995,84.009,83.974,83.976,113400000.0
2006-04-04 10:04:00,83.978,84.023,83.978,84.023,157400002.0
2006-04-04 10:05:00,84.024,84.054,84.024,84.047,109199998.0
2006-04-04 10:06:00,84.022,84.065,84.022,84.048,179900001.0
2006-04-04 10:07:00,84.041,84.041,84.01,84.01,382300000.0
2006-04-04 10:08:00,84.031,84.036,83.998,83.998,164599998.0
2006-04-04 10:09:00,84.011,84.027,83.998,84.004,203599996.0
2006-04-04 10:10:00,84.009,84.022,83.996,84.012,196500001.0
2006-04-04 10:11:00,84.019,84.035,84.002,84.007,128100000.0
2006-04-04 10:12:00,83.983,84.024,83.979,84.012,258899999.0
2006-04-04 10:13:00,84.007,84.083,84.007,84.083,110100001.0
2006-04-04 10:14:00,84.078,84.102,84.078,84.101,208000001.0
2006-04-04 10:15:00,84.08,84.115,84.078,84.087,297000002.0
2006-04-04 10:16:00,84.07,84.106,84.07,84.099,208999993.0
2006-04-04 10:17:00,84.064,84.092,84.061,84.086,146600000.0
2006-04-04 10:18:00,84.082,84.091,84.066,84.074,124400001.0
2006-04-04 10:19:00,84.066,84.101,84.066,84.088,162799998.0
2006-04-04 10:20:00,84.078,84.099,84.078,84.092,99100000.0
2006-04-04 10:21:00,84.098,84.132,84.098,84.124,161499999.0
2006-04-04 10:22:00,84.118,84.144,84.106,84.125,245600000.0
2006-04-04 10:23:00,84.141,84.141,84.102,84.102,156900001.0
2006-04-04 10:24:00,84.128,84.136,84.1,84.118,110800002.0
2006-04-04 10:25:00,84.123,84.123,84.083,84.094,86400000.0
2006-04-04 10:26:00,84.093,84.117,84.085,84.102,115500000.0
2006-04-04 10:27:00,84.099,84.124,84.098,84.105,197299998.0
2006-04-04 10:28:00,84.113,84.113,84.085,84.097,158200001.0
2006-04-04 10:29:00,84.107,84.115,84.08,84.081,275599998.0
2006-04-04 10:30:00,84.089,84.089,84.05,84.058,230299998.0
2006-04-04 10:31:00,84.049,84.068,84.032,84.052,210899999.0
2006-04-04 10:32:00,84.056,84.064,84.036,84.036,175800000.0
2006-04-04 10:33:00,84.031,84.049,84.017,84.03,158199998.0
2006-04-04 10:34:00,84.034,84.034,83.985,83.985,148299998.0
2006-04-04 10:35:00,84.002,84.013,83.99,84.011,271599996.0
2006-04-04 10:36:00,83.996,84.016,83.979,83.99,194499999.0
2006-04-04 10:37:00,83.995,83.995,83.968,83.984,103299999.0
2006-04-04 10:38:00,83.981,83.987,83.962,83.967,215599999.0
2006-04-04 10:39:00,83.964,83.983,83.959,83.973,273799998.0
2006-04-04 10:40:00,83.972,84.002,83.972,83.998,140599999.0
2006-04-04 10:41:00,84.004,84.02,83.995,83.996,235599999.0
2006-04-04 10:42:00,84.015,84.023,83.997,83.997,296400000.0
2006-04-04 10:43:00,83.993,84.032,83.993,84.024,231400000.0
2006-04-04 10:44:00,84.025,84.025,83.994,84.008,264099998.0
2006-04-04 10:45:00,84.013,84.018,83.99,83.993,174399999.0
2006-04-04 10:46:00,84.005,84.017,83.991,84.004,137200001.0
2006-04-04 10:47:00,84.013,84.018,83.994,83.997,171000003.0
2006-04-04 10:48:00,84.033,84.056,84.021,84.037,186499997.0
2006-04-04 10:49:00,84.063,84.085,84.053,84.07,208700001.0
2006-04-04 10:50:00,84.075,84.088,84.034,84.058,240099999.0
2006-04-04 10:51:00,84.057,84.091,84.057,84.083,204100001.0
2006-04-04 10:52:00,84.083,84.096,84.057,84.057,234700002.0
2006-04-04 10:53:00,84.082,84.087,84.055,84.055,181799999.0
2006-04-04 10:54:00,84.065,84.091,84.065,84.091,138399998.0
2006-04-04 10:55:00,84.079,84.093,84.053,84.067,220699999.0
2006-04-04 10:56:00,84.051,84.071,84.023,84.071,159900001.0
2006-04-04 10:57:00,84.062,84.075,84.046,84.058,105999999.0
2006-04-04 10:58:00,84.07,84.101,84.06,84.067,220200002.0
2006-04-04 10:59:00,84.067,84.095,84.067,84.088,236700001.0
2006-04-04 11:00:00,84.074,84.088,84.034,84.073,204999998.0
2006-04-04 11:01:00,84.083,84.089,84.068,84.07,231100000.0
2006-04-04 11:02:00,84.063,84.079,84.045,84.06,127000001.0
2006-04-04 11:03:00,84.06,84.077,84.04,84.062,300200001.0
2006-04-04 11:04:00,84.058,84.079,84.058,84.079,168000000.0
2006-04-04 11:05:00,84.074,84.077,84.053,84.053,172500000.0
2006-04-04 11:06:00,84.044,84.075,84.044,84.075,59700000.0
2006-04-04 11:07:00,84.076,84.086,84.052,84.058,251299998.0
2006-04-04 11:08:00,84.06,84.085,84.06,84.066,159899998.0
2006-04-04 11:09:00,84.064,84.078,84.045,84.065,233000002.0
2006-04-04 11:10:00,84.046,84.065,84.044,84.057,98300000.0
2006-04-04 11:11:00,84.057,84.065,84.038,84.042,112100001.0
2006-04-04 11:12:00,84.043,84.065,84.032,84.048,204600000.0
2006-04-04 11:13:00,84.049,84.06,84.027,84.051,203799996.0
2006-04-04 11:14:00,84.052,84.053,84.03,84.032,137899999.0
2006-04-04 11:15:00,84.038,84.068,84.031,84.068,198899996.0
2006-04-04 11:16:00,84.057,84.082,84.056,84.056,260399997.0
2006-04-04 11:17:00,84.085,84.09,84.064,84.073,105800000.0
2006-04-04 11:18:00,84.06,84.088,84.047,84.08,230500000.0
2006-04-04 11:19:00,84.085,84.09,84.061,84.061,245599999.0
2006-04-04 11:20:00,84.066,84.09,84.054,84.09,106700000.0
2006-04-04 11:21:00,84.09,84.09,84.069,84.077,236100001.0
2006-04-04 11:22:00,84.092,84.127,84.08,84.102,209800003.0
2006-04-04 11:23:00,84.096,84.129,84.092,84.129,171300002.0
2006-04-04 11:24:00,84.161,84.208,84.161,84.19,156400000.0
2006-04-04 11:25:00,84.207,84.238,84.188,84.207,192500000.0
2006-04-04 11:26:00,84.19,84.207,84.177,84.189,79400000.0
2006-04-04 11:27:00,84.174,84.192,84.164,84.179,196300000.0
2006-04-04 11:28:00,84.172,84.187,84.157,84.177,112900002.0
2006-04-04 11:29:00,84.182,84.182,84.15,84.177,245599997.0
2006-04-04 11:30:00,84.161,84.18,84.136,84.18,146799999.0
2006-04-04 11:31:00,84.17,84.188,84.164,84.176,101800000.0
2006-04-04 11:32:00,84.157,84.186,84.157,84.182,250100004.0
2006-04-04 11:33:00,84.183,84.193,84.15,84.15,290000000.0
2006-04-04 11:34:00,84.188,84.188,84.163,84.17,194399998.0
2006-04-04 11:35:00,84.172,84.187,84.15,84.168,185299997.0
2006-04-04 11:36:00,84.18,84.18,84.15,84.158,166399999.0
2006-04-04 11:37:00,84.164,84.164,84.138,84.148,258100000.0
2006-04-04 11:38:00,84.139,84.164,84.133,84.16,235699998.0
2006-04-04 11:39:00,84.144,84.163,84.142,84.155,127299999.0
2006-04-04 11:40:00,84.11,84.16,84.11,84.158,103599998.0
2006-04-04 11:41:00,84.144,84.162,84.131,84.16,300299997.0
2006-04-04 11:42:00,84.17,84.204,84.158,84.182,321999995.0
2006-04-04 11:43:00,84.212,84.217,84.191,84.2,142499998.0
2006-04-04 11:44:00,84.23,84.252,84.223,84.225,215300002.0
2006-04-04 11:45:00,84.241,84.266,84.228,84.249,222899997.0
2006-04-04 11:46:00,84.263,84.263,84.238,84.241,221499998.0
2006-04-04 11:47:00,84.252,84.276,84.247,84.276,249800003.0
2006-04-04 11:48:00,84.298,84.307,84.275,84.283,183000000.0
2006-04-04 11:49:00,84.297,84.309,84.275,84.289,174300004.0
2006-04-04 11:50:00,84.284,84.315,84.279,84.292,108899999.0
2006-04-04 11:51:00,84.329,84.329,84.275,84.278,301100000.0
2006-04-04 11:52:00,84.268,84.271,84.239,84.243,353599999.0
2006-04-04 11:53:00,84.269,84.279,84.253,84.259,216200001.0
2006-04-04 11:54:00,84.257,84.283,84.239,84.274,164699999.0
2006-04-04 11:55:00,84.277,84.288,84.259,84.266,177800001.0
2006-04-04 11:56:00,84.283,84.303,84.276,84.288,108799999.0
2006-04-04 11:57:00,84.295,84.305,84.272,84.272,215600000.0
2006-04-04 11:58:00,84.28,84.315,84.27,84.3,122600000.0
2006-04-04 11:59:00,84.306,84.311,84.277,84.277,310599998.0
2006-04-04 12:00:00,84.281,84.292,84.261,84.276,165800002.0
2006-04-04 12:01:00,84.3,84.321,84.289,84.302,116200000.0
2006-04-04 12:02:00,84.325,84.348,84.314,84.329,220000003.0
2006-04-04 12:03:00,84.324,84.339,84.305,84.337,213499998.0
2006-04-04 12:04:00,84.336,84.336,84.307,84.313,157500002.0
2006-04-04 12:05:00,84.315,84.342,84.308,84.342,168099996.0
2006-04-04 12:06:00,84.34,84.345,84.313,84.33,198199995.0
2006-04-04 12:07:00,84.328,84.366,84.291,84.366,260199998.0
2006-04-04 12:08:00,84.338,84.357,84.331,84.355,196499999.0
2006-04-04 12:09:00,84.335,84.37,84.335,84.342,314900003.0
2006-04-04 12:10:00,84.359,84.369,84.338,84.369,182900003.0
2006-04-04 12:11:00,84.347,84.373,84.345,84.365,244000001.0
2006-04-04 12:12:00,84.363,84.376,84.35,84.357,87299998.0
2006-04-04 12:13:00,84.351,84.372,84.334,84.334,217500002.0
2006-04-04 12:14:00,84.354,84.362,84.336,84.341,204399999.0
2006-04-04 12:15:00,84.348,84.369,84.336,84.345,198299999.0
2006-04-04 12:16:00,84.361,84.376,84.345,84.355,139700001.0
2006-04-04 12:17:00,84.363,84.377,84.345,84.357,164200002.0
2006-04-04 12:18:00,84.34,84.366,84.34,84.359,207299995.0
2006-04-04 12:19:00,84.35,84.368,84.336,84.346,174900001.0
2006-04-04 12:20:00,84.35,84.372,84.336,84.371,375500003.0
2006-04-04 12:21:00,84.365,84.371,84.347,84.347,227100002.0
2006-04-04 12:22:00,84.379,84.383,84.355,84.366,106099998.0
2006-04-04 12:23:00,84.368,84.368,84.338,84.351,225300001.0
2006-04-04 12:24:00,84.36,84.372,84.334,84.334,258500002.0
2006-04-04 12:25:00,84.353,84.362,84.333,84.345,267400001.0
2006-04-04 12:26:00,84.368,84.372,84.348,84.348,230999999.0
2006-04-04 12:27:00,84.351,84.375,84.337,84.375,204200001.0
2006-04-04 12:28:00,84.356,84.389,84.348,84.363,291599999.0
2006-04-04 12:29:00,84.367,84.378,84.343,84.366,193900001.0
2006-04-04 12:30:00,84.355,84.374,84.347,84.368,277899996.0
2006-04-04 12:31:00,84.377,84.377,84.338,84.338,86100000.0
2006-04-04 12:32:00,84.343,84.367,84.34,84.358,197099998.0
2006-04-04 12:33:00,84.361,84.383,84.342,84.35,267999999.0
2006-04-04 12:34:00,84.378,84.38,84.356,84.356,125200002.0
2006-04-04 12:35:00,84.368,84.384,84.36,84.382,124200000.0
2006-04-04 12:36:00,84.37,84.388,84.349,84.387,315000001.0
2006-04-04 12:37:00,84.387,84.403,84.373,84.388,178799999.0
2006-04-04 12:38:00,84.397,84.397,84.372,84.372,145600003.0
2006-04-04 12:39:00,84.372,84.395,84.361,84.395,188399998.0
2006-04-04 12:40:00,84.377,84.4,84.369,84.4,159099998.0
2006-04-04 12:41:00,84.396,84.396,84.375,84.377,101700001.0
2006-04-04 12:42:00,84.39,84.394,84.371,84.377,172099997.0
2006-04-04 12:43:00,84.374,84.398,84.37,84.39,217899998.0
2006-04-04 12:44:00,84.393,84.408,84.374,84.384,186100001.0
2006-04-04 12:45:00,84.396,84.425,84.389,84.425,175699998.0
2006-04-04 12:46:00,84.413,84.421,84.388,84.403,189400001.0
2006-04-04 12:47:00,84.426,84.44,84.382,84.413,276499999.0
2006-04-04 12:48:00,84.434,84.434,84.411,84.412,146699998.0
2006-04-04 12:49:00,84.409,84.424,84.385,84.416,306799998.0
2006-04-04 12:50:00,84.408,84.409,84.383,84.395,127600001.0
2006-04-04 12:51:00,84.402,84.427,84.4,84.425,257600002.0
2006-04-04 12:52:00,84.409,84.425,84.399,84.42,180700000.0
2006-04-04 12:53:00,84.391,84.419,84.384,84.404,207800001.0
2006-04-04 12:54:00,84.395,84.414,84.387,84.412,190800000.0
2006-04-04 12:55:00,84.422,84.429,84.413,84.423,227899999.0
2006-04-04 12:56:00,84.407,84.426,84.399,84.417,145200001.0
2006-04-04 12:57:00,84.394,84.424,84.394,84.415,193600001.0
2006-04-04 12:58:00,84.43,84.451,84.425,84.437,225999997.0
2006-04-04 12:59:00,84.447,84.473,84.434,84.46,175800001.0
2006-04-04 13:00:00,84.448,84.473,84.444,84.473,180100000.0
2006-04-04 13:01:00,84.458,84.496,84.451,84.496,127800002.0
2006-04-04 13:02:00,84.493,84.496,84.462,84.462,189800002.0
2006-04-04 13:03:00,84.48,84.52,84.477,84.51,185899998.0
2006-04-04 13:04:00,84.521,84.525,84.487,84.502,182400000.0
2006-04-04 13:05:00,84.498,84.498,84.465,84.465,183199998.0
2006-04-04 13:06:00,84.464,84.478,84.449,84.478,234200003.0
2006-04-04 13:07:00,84.48,84.499,84.462,84.479,206799999.0
2006-04-04 13:08:00,84.494,84.516,84.476,84.498,178800001.0
2006-04-04 13:09:00,84.485,84.506,84.471,84.486,338699995.0
2006-04-04 13:10:00,84.49,84.51,84.479,84.497,203500000.0
2006-04-04 13:11:00,84.507,84.532,84.495,84.517,130400001.0
2006-04-04 13:12:00,84.524,84.538,84.503,84.528,182800001.0
2006-04-04 13:13:00,84.534,84.534,84.503,84.514,102100000.0
2006-04-04 13:14:00,84.537,84.547,84.507,84.527,128799999.0
2006-04-04 13:15:00,84.531,84.549,84.516,84.527,282800000.0
2006-04-04 13:16:00,84.499,84.519,84.488,84.517,234799998.0
2006-04-04 13:17:00,84.512,84.533,84.495,84.517,213600003.0
2006-04-04 13:18:00,84.532,84.543,84.521,84.529,161400000.0
2006-04-04 13:19:00,84.533,84.548,84.516,84.528,264899998.0
2006-04-04 13:20:00,84.532,84.549,84.518,84.526,84700000.0
2006-04-04 13:21:00,84.503,84.523,84.492,84.521,177000001.0
2006-04-04 13:22:00,84.511,84.528,84.489,84.497,159400003.0
2006-04-04 13:23:00,84.47,84.498,84.47,84.498,156500001.0
2006-04-04 13:24:00,84.5,84.508,84.483,84.484,233700000.0
2006-04-04 13:25:00,84.477,84.506,84.476,84.506,206400002.0
2006-04-04 13:26:00,84.512,84.513,84.491,84.501,149100002.0
2006-04-04 13:27:00,84.513,84.526,84.493,84.504,260600001.0
2006-04-04 13:28:00,84.533,84.555,84.521,84.541,189799999.0
2006-04-04 13:29:00,84.556,84.598,84.556,84.592,152599999.0
2006-04-04 13:30:00,84.567,84.601,84.567,84.601,218900002.0
2006-04-04 13:31:00,84.606,84.606,84.564,84.58,213100001.0
2006-04-04 13:32:00,84.577,84.591,84.565,84.582,176399997.0
2006-04-04 13:33:00,84.572,84.628,84.549,84.604,132699999.0
2006-04-04 13:34:00,84.646,84.653,84.616,84.616,190900000.0
2006-04-04 13:35:00,84.631,84.637,84.608,84.624,117599999.0
2006-04-04 13:36:00,84.635,84.636,84.602,84.613,312900001.0
2006-04-04 13:37:00,84.63,84.645,84.602,84.62,225399999.0
2006-04-04 13:38:00,84.621,84.643,84.607,84.624,205600000.0
2006-04-04 13:39:00,84.618,84.635,84.602,84.612,201499998.0
2006-04-04 13:40:00,84.608,84.647,84.598,84.637,298500000.0
2006-04-04 13:41:00,84.663,84.665,84.627,84.631,166099998.0
2006-04-04 13:42:00,84.657,84.674,84.629,84.629,213600003.0
2006-04-04 13:43:00,84.639,84.654,84.614,84.618,247400002.0
2006-04-04 13:44:00,84.627,84.66,84.624,84.653,218599999.0
2006-04-04 13:45:00,84.638,84.658,84.617,84.658,147100000.0
2006-04-04 13:46:00,84.658,84.666,84.638,84.657,236600000.0
2006-04-04 13:47:00,84.624,84.648,84.624,84.641,183300001.0
2006-04-04 13:48:00,84.626,84.64,84.607,84.623,239200002.0
2006-04-04 13:49:00,84.622,84.622,84.6,84.607,236999996.0
2006-04-04 13:50:00,84.582,84.605,84.582,84.605,257200000.0
2006-04-04 13:51:00,84.597,84.613,84.595,84.606,157500000.0
2006-04-04 13:52:00,84.584,84.602,84.576,84.596,223999999.0
2006-04-04 13:53:00,84.603,84.603,84.574,84.588,115000002.0
2006-04-04 13:54:00,84.568,84.607,84.568,84.596,140200002.0
2006-04-04 13:55:00,84.597,84.614,84.584,84.595,260300000.0
2006-04-04 13:56:00,84.598,84.611,84.579,84.611,239000003.0
2006-04-04 13:57:00,84.593,84.617,84.59,84.613,169599998.0
2006-04-04 13:58:00,84.6,84.617,84.588,84.616,176000000.0
2006-04-04 13:59:00,84.604,84.617,84.58,84.604,139100000.0
2006-04-04 14:00:00,84.61,84.632,84.61,84.63,138300000.0
2006-04-04 14:01:00,84.607,84.645,84.607,84.615,181600000.0
2006-04-04 14:02:00,84.603,84.632,84.603,84.62,185299997.0
2006-04-04 14:03:00,84.632,84.67,84.621,84.649,133300002.0
2006-04-04 14:04:00,84.661,84.69,84.653,84.67,198100000.0
2006-04-04 14:05:00,84.641,84.641,84.599,84.6,172000004.0
2006-04-04 14:06:00,84.582,84.62,84.573,84.591,170400000.0
2006-04-04 14:07:00,84.586,84.643,84.586,84.634,247099999.0
2006-04-04 14:08:00,84.625,84.65,84.623,84.647,187899999.0
2006-04-04 14:09:00,84.64,84.661,84.631,84.653,199100000.0
2006-04-04 14:10:00,84.649,84.661,84.628,84.628,235500001.0
2006-04-04 14:11:00,84.629,84.649,84.616,84.629,184700000.0
2006-04-04 14:12:00,84.63,84.674,84.63,84.674,180799999.0
2006-04-04 14:13:00,84.689,84.723,84.682,84.711,240899997.0
2006-04-04 14:14:00,84.726,84.771,84.717,84.727,165299998.0
2006-04-04 14:15:00,84.741,84.748,84.709,84.731,283199997.0
2006-04-04 14:16:00,84.72,84.746,84.718,84.737,148000001.0
2006-04-04 14:17:00,84.746,84.778,84.73,84.763,163100001.0
2006-04-04 14:18:00,84.755,84.755,84.713,84.713,124099999.0
2006-04-04 14:19:00,84.696,84.74,84.685,84.71,137899999.0
2006-04-04 14:20:00,84.714,84.728,84.682,84.682,121000001.0
2006-04-04 14:21:00,84.684,84.703,84.677,84.693,148799998.0
2006-04-04 14:22:00,84.685,84.749,84.685,84.749,182399999.0
2006-04-04 14:23:00,84.739,84.739,84.689,84.69,118499999.0
2006-04-04 14:24:00,84.695,84.733,84.694,84.718,277500003.0
2006-04-04 14:25:00,84.701,84.728,84.701,84.723,220900001.0
2006-04-04 14:26:00,84.715,84.717,84.681,84.699,129800002.0
2006-04-04 14:27:00,84.71,84.71,84.657,84.657,205500000.0
2006-04-04 14:28:00,84.69,84.714,84.658,84.671,167399998.0
2006-04-04 14:29:00,84.694,84.707,84.671,84.683,140600001.0
2006-04-04 14:30:00,84.667,84.686,84.651,84.658,224300000.0
2006-04-04 14:31:00,84.664,84.688,84.663,84.678,177899996.0
2006-04-04 14:32:00,84.679,84.695,84.664,84.679,207799998.0
2006-04-04 14:33:00,84.684,84.71,84.671,84.682,130600001.0
2006-04-04 14:34:00,84.705,84.705,84.674,84.674,163500000.0
2006-04-04 14:35:00,84.684,84.7,84.666,84.683,212899998.0
2006-04-04 14:36:00,84.696,84.696,84.656,84.663,87799999.0
2006-04-04 14:37:00,84.675,84.693,84.653,84.664,170000001.0
2006-04-04 14:38:00,84.663,84.663,84.618,84.628,154999998.0
2006-04-04 14:39:00,84.629,84.632,84.604,84.628,207500000.0
2006-04-04 14:40:00,84.621,84.626,84.6,84.612,162300001.0
2006-04-04 14:41:00,84.599,84.632,84.581,84.624,159399999.0
2006-04-04 14:42:00,84.62,84.638,84.605,84.605,226700001.0
2006-04-04 14:43:00,84.608,84.608,84.565,84.565,163399998.0
2006-04-04 14:44:00,84.579,84.593,84.558,84.578,306299997.0
2006-04-04 14:45:00,84.569,84.6,84.56,84.571,258499996.0
2006-04-04 14:46:00,84.566,84.603,84.566,84.595,241800000.0
2006-04-04 14:47:00,84.589,84.633,84.589,84.632,261999999.0
2006-04-04 14:48:00,84.63,84.638,84.603,84.603,72799999.0
2006-04-04 14:49:00,84.61,84.631,84.598,84.612,34900000.0
2006-04-04 14:50:00,84.622,84.622,84.588,84.602,101300001.0
2006-04-04 14:51:00,84.587,84.602,84.553,84.57,284499998.0
2006-04-04 14:52:00,84.573,84.574,84.55,84.552,215400002.0
2006-04-04 14:53:00,84.564,84.59,84.534,84.534,311599999.0
2006-04-04 14:54:00,84.545,84.587,84.545,84.583,191099998.0
2006-04-04 14:55:00,84.568,84.597,84.565,84.58,282699999.0
2006-04-04 14:56:00,84.57,84.574,84.543,84.543,96200000.0
2006-04-04 14:57:00,84.577,84.592,84.567,84.57,207199999.0
2006-04-04 14:58:00,84.574,84.589,84.562,84.582,157699999.0
2006-04-04 14:59:00,84.568,84.586,84.549,84.57,183900000.0
2006-04-04 15:00:00,84.549,84.59,84.549,84.59,123800000.0
2006-04-04 15:01:00,84.591,84.615,84.576,84.584,313799999.0
2006-04-04 15:02:00,84.595,84.605,84.577,84.586,237600001.0
2006-04-04 15:03:00,84.586,84.607,84.585,84.6,135600001.0
2006-04-04 15:04:00,84.587,84.606,84.581,84.596,189600000.0
2006-04-04 15:05:00,84.597,84.623,84.597,84.603,323299997.0
2006-04-04 15:06:00,84.628,84.63,84.582,84.608,167399999.0
2006-04-04 15:07:00,84.621,84.627,84.543,84.591,257900001.0
2006-04-04 15:08:00,84.594,84.599,84.564,84.565,236100002.0
2006-04-04 15:09:00,84.576,84.613,84.566,84.583,254499997.0
2006-04-04 15:10:00,84.572,84.589,84.551,84.588,271800002.0
2006-04-04 15:11:00,84.588,84.608,84.574,84.608,118999999.0
2006-04-04 15:12:00,84.587,84.623,84.587,84.613,221400001.0
2006-04-04 15:13:00,84.605,84.638,84.593,84.607,235199999.0
2006-04-04 15:14:00,84.622,84.622,84.58,84.59,139499999.0
2006-04-04 15:15:00,84.574,84.591,84.574,84.576,103700000.0
2006-04-04 15:16:00,84.594,84.605,84.576,84.594,217399999.0
2006-04-04 15:17:00,84.581,84.581,84.549,84.564,186500002.0
2006-04-04 15:18:00,84.569,84.574,84.547,84.556,211899999.0
2006-04-04 15:19:00,84.563,84.574,84.53,84.555,281599999.0
2006-04-04 15:20:00,84.557,84.579,84.549,84.573,152200000.0
2006-04-04 15:21:00,84.563,84.595,84.56,84.592,167400000.0
2006-04-04 15:22:00,84.576,84.586,84.557,84.571,175099999.0
2006-04-04 15:23:00,84.566,84.586,84.564,84.579,138499998.0
2006-04-04 15:24:00,84.573,84.576,84.526,84.526,284399997.0
2006-04-04 15:25:00,84.55,84.581,84.541,84.566,117700000.0
2006-04-04 15:26:00,84.555,84.571,84.533,84.548,285600002.0
2006-04-04 15:27:00,84.555,84.573,84.54,84.54,103100000.0
2006-04-04 15:28:00,84.552,84.575,84.551,84.564,180600001.0
2006-04-04 15:29:00,84.573,84.573,84.546,84.56,205999999.0
2006-04-04 15:30:00,84.555,84.559,84.537,84.543,228500003.0
2006-04-04 15:31:00,84.543,84.548,84.526,84.535,105399999.0
2006-04-04 15:32:00,84.539,84.551,84.522,84.533,213000002.0
2006-04-04 15:33:00,84.552,84.564,84.539,84.562,129900002.0
2006-04-04 15:34:00,84.562,84.581,84.551,84.57,238399999.0
2006-04-04 15:35:00,84.555,84.587,84.555,84.587,174500001.0
2006-04-04 15:36:00,84.595,84.618,84.592,84.614,216999998.0
2006-04-04 15:37:00,84.624,84.641,84.619,84.633,231599997.0
2006-04-04 15:38:00,84.623,84.644,84.616,84.624,152099999.0
2006-04-04 15:39:00,84.593,84.619,84.593,84.619,195500003.0
2006-04-04 15:40:00,84.601,84.624,84.57,84.614,147900000.0
2006-04-04 15:41:00,84.588,84.617,84.567,84.584,262799994.0
2006-04-04 15:42:00,84.583,84.583,84.556,84.556,169700000.0
2006-04-04 15:43:00,84.564,84.565,84.533,84.542,271500000.0
2006-04-04 15:44:00,84.545,84.563,84.535,84.555,225199998.0
2006-04-04 15:45:00,84.55,84.563,84.514,84.534,317499997.0
2006-04-04 15:46:00,84.546,84.564,84.531,84.539,194200002.0
2006-04-04 15:47:00,84.548,84.56,84.528,84.54,208700002.0
2006-04-04 15:48:00,84.539,84.539,84.51,84.519,86999999.0
2006-04-04 15:49:00,84.521,84.533,84.499,84.515,215200001.0
2006-04-04 15:50:00,84.511,84.524,84.489,84.499,186300000.0
2006-04-04 15:51:00,84.499,84.504,84.474,84.502,186299998.0
2006-04-04 15:52:00,84.508,84.508,84.465,84.471,219100000.0
2006-04-04 15:53:00,84.487,84.494,84.468,84.469,192400002.0
2006-04-04 15:54:00,84.453,84.475,84.442,84.467,142000000.0
2006-04-04 15:55:00,84.448,84.49,84.448,84.468,261199998.0
2006-04-04 15:56:00,84.443,84.467,84.442,84.467,153399997.0
2006-04-04 15:57:00,84.455,84.485,84.455,84.482,130000000.0
2006-04-04 15:58:00,84.473,84.501,84.473,84.499,146600001.0
2006-04-04 15:59:00,84.477,84.508,84.477,84.493,103700002.0
2006-04-04 16:00:00,84.465,84.491,84.455,84.476,249799997.0
2006-04-04 16:01:00,84.49,84.5,84.468,84.472,173000000.0
2006-04-04 16:02:00,84.494,84.512,84.482,84.482,131799999.0
2006-04-04 16:03:00,84.493,84.5,84.455,84.48,124700003.0
2006-04-04 16:04:00,84.506,84.521,84.485,84.505,211799994.0
2006-04-04 16:05:00,84.499,84.524,84.492,84.511,245500000.0
2006-04-04 16:06:00,84.5,84.525,84.483,84.505,204599998.0
2006-04-04 16:07:00,84.524,84.611,84.524,84.611,241399998.0
2006-04-04 16:08:00,84.584,84.608,84.545,84.561,115900000.0
2006-04-04 16:09:00,84.552,84.569,84.533,84.551,192500000.0
2006-04-04 16:10:00,84.537,84.565,84.536,84.565,185799999.0
2006-04-04 16:11:00,84.543,84.568,84.531,84.555,159199995.0
2006-04-04 16:12:00,84.547,84.567,84.545,84.559,195099999.0
2006-04-04 16:13:00,84.535,84.585,84.535,84.58,196099999.0
2006-04-04 16:14:00,84.557,84.574,84.531,84.536,157900000.0
2006-04-04 16:15:00,84.548,84.585,84.548,84.577,184299999.0
2006-04-04 16:16:00,84.563,84.618,84.563,84.618,136200002.0
2006-04-04 16:17:00,84.608,84.632,84.591,84.632,227899999.0
2006-04-04 16:18:00,84.61,84.625,84.588,84.608,144600000.0
2006-04-04 16:19:00,84.617,84.638,84.605,84.616,128200001.0
2006-04-04 16:20:00,84.64,84.66,84.626,84.642,295899998.0
2006-04-04 16:21:00,84.633,84.662,84.625,84.645,243600003.0
2006-04-04 16:22:00,84.648,84.667,84.635,84.635,176500001.0
2006-04-04 16:23:00,84.644,84.667,84.634,84.661,312099998.0
2006-04-04 16:24:00,84.652,84.673,84.648,84.659,114400000.0
2006-04-04 16:25:00,84.647,84.666,84.627,84.628,169500002.0
2006-04-04 16:26:00,84.663,84.666,84.636,84.644,137300000.0
2006-04-04 16:27:00,84.652,84.668,84.643,84.668,283500003.0
2006-04-04 16:28:00,84.664,84.676,84.64,84.652,252600000.0
2006-04-04 16:29:00,84.667,84.667,84.601,84.601,269800001.0
2006-04-04 16:30:00,84.598,84.637,84.586,84.612,231300000.0
2006-04-04 16:31:00,84.613,84.639,84.596,84.62,178999998.0
2006-04-04 16:32:00,84.643,84.651,84.621,84.624,186999999.0
2006-04-04 16:33:00,84.627,84.659,84.627,84.654,216799998.0
2006-04-04 16:34:00,84.646,84.665,84.63,84.649,159800002.0
2006-04-04 16:35:00,84.635,84.653,84.627,84.636,125800001.0
2006-04-04 16:36:00,84.609,84.635,84.593,84.606,203599996.0
2006-04-04 16:37:00,84.606,84.625,84.593,84.598,311300001.0
2006-04-04 16:38:00,84.609,84.609,84.578,84.585,164899997.0
2006-04-04 16:39:00,84.572,84.586,84.549,84.568,235500000.0
2006-04-04 16:40:00,84.558,84.592,84.557,84.592,307000002.0
2006-04-04 16:41:00,84.579,84.618,84.577,84.618,174199999.0
2006-04-04 16:42:00,84.616,84.616,84.588,84.591,129300002.0
2006-04-04 16:43:00,84.594,84.622,84.59,84.622,120999997.0
2006-04-04 16:44:00,84.614,84.635,84.611,84.621,143799999.0
2006-04-04 16:45:00,84.604,84.625,84.601,84.623,227300002.0
2006-04-04 16:46:00,84.608,84.627,84.601,84.609,118000000.0
2006-04-04 16:47:00,84.625,84.633,84.608,84.619,202399999.0
2006-04-04 16:48:00,84.606,84.633,84.594,84.613,232399998.0
2006-04-04 16:49:00,84.6,84.622,84.591,84.611,211400000.0
2006-04-04 16:50:00,84.61,84.61,84.576,84.58,215099998.0
2006-04-04 16:51:00,84.581,84.6,84.575,84.585,221400001.0
2006-04-04 16:52:00,84.578,84.601,84.566,84.583,308999997.0
2006-04-04 16:53:00,84.588,84.601,84.569,84.577,198400000.0
2006-04-04 16:54:00,84.586,84.601,84.564,84.583,116000001.0
2006-04-04 16:55:00,84.599,84.614,84.584,84.585,160499998.0
2006-04-04 16:56:00,84.59,84.622,84.59,84.622,106100000.0
2006-04-04 16:57:00,84.619,84.623,84.589,84.604,191399999.0
2006-04-04 16:58:00,84.607,84.608,84.576,84.589,168599999.0
2006-04-04 16:59:00,84.593,84.62,84.593,84.62,271100001.0
2006-04-04 17:00:00,84.624,84.626,84.591,84.603,206700002.0
2006-04-04 17:01:00,84.593,84.623,84.577,84.587,244400001.0
2006-04-04 17:02:00,84.613,84.633,84.603,84.611,112500000.0
2006-04-04 17:03:00,84.612,84.626,84.586,84.609,293299996.0
2006-04-04 17:04:00,84.608,84.623,84.59,84.612,211900001.0
2006-04-04 17:05:00,84.61,84.61,84.585,84.585,145000000.0
2006-04-04 17:06:00,84.597,84.597,84.566,84.566,139500000.0
2006-04-04 17:07:00,84.568,84.594,84.562,84.585,207399997.0
2006-04-04 17:08:00,84.594,84.599,84.578,84.58,227999994.0
2006-04-04 17:09:00,84.56,84.593,84.557,84.583,159899999.0
2006-04-04 17:10:00,84.594,84.594,84.558,84.558,161699999.0
2006-04-04 17:11:00,84.562,84.588,84.558,84.588,227199999.0
2006-04-04 17:12:00,84.559,84.578,84.554,84.567,207499999.0
2006-04-04 17:13:00,84.546,84.57,84.546,84.563,243400000.0
2006-04-04 17:14:00,84.552,84.58,84.552,84.576,193299995.0
2006-04-04 17:15:00,84.564,84.586,84.551,84.575,275900001.0
2006-04-04 17:16:00,84.583,84.598,84.57,84.58,134900000.0
2006-04-04 17:17:00,84.597,84.622,84.589,84.589,179699999.0
2006-04-04 17:18:00,84.621,84.628,84.597,84.614,248799996.0
2006-04-04 17:19:00,84.621,84.628,84.595,84.613,137100000.0
2006-04-04 17:20:00,84.601,84.632,84.587,84.632,184599998.0
2006-04-04 17:21:00,84.642,84.648,84.62,84.631,221399999.0
2006-04-04 17:22:00,84.622,84.636,84.611,84.63,155899998.0
2006-04-04 17:23:00,84.626,84.633,84.605,84.618,175500000.0
2006-04-04 17:24:00,84.602,84.62,84.588,84.6,165699998.0
2006-04-04 17:25:00,84.581,84.616,84.581,84.616,239600001.0
2006-04-04 17:26:00,84.594,84.613,84.589,84.604,256600003.0
2006-04-04 17:27:00,84.609,84.616,84.58,84.58,118600000.0
2006-04-04 17:28:00,84.587,84.595,84.572,84.579,123200000.0
2006-04-04 17:29:00,84.57,84.597,84.564,84.586,195799997.0
2006-04-04 17:30:00,84.561,84.584,84.561,84.578,139500003.0
2006-04-04 17:31:00,84.553,84.579,84.552,84.578,199299998.0
2006-04-04 17:32:00,84.583,84.59,84.562,84.572,153800000.0
2006-04-04 17:33:00,84.58,84.59,84.549,84.57,247999999.0
2006-04-04 17:34:00,84.586,84.586,84.56,84.567,202800001.0
2006-04-04 17:35:00,84.568,84.595,84.562,84.584,101600000.0
2006-04-04 17:36:00,84.58,84.593,84.568,84.578,144300000.0
2006-04-04 17:37:00,84.577,84.592,84.558,84.566,179199996.0
2006-04-04 17:38:00,84.546,84.571,84.545,84.568,207799999.0
2006-04-04 17:39:00,84.568,84.568,84.528,84.537,106400001.0
2006-04-04 17:40:00,84.573,84.573,84.547,84.553,175999997.0
2006-04-04 17:41:00,84.556,84.57,84.524,84.547,201400001.0
2006-04-04 17:42:00,84.556,84.585,84.543,84.568,114500000.0
2006-04-04 17:43:00,84.583,84.603,84.578,84.603,157399999.0
2006-04-04 17:44:00,84.581,84.602,84.569,84.602,247199999.0
2006-04-04 17:45:00,84.592,84.598,84.574,84.58,256600004.0
2006-04-04 17:46:00,84.582,84.606,84.582,84.597,230899998.0
2006-04-04 17:47:00,84.565,84.587,84.55,84.563,65400000.0
2006-04-04 17:48:00,84.546,84.574,84.546,84.571,164300000.0
2006-04-04 17:49:00,84.568,84.568,84.53,84.539,202700003.0
2006-04-04 17:50:00,84.538,84.568,84.538,84.562,227800000.0
2006-04-04 17:51:00,84.538,84.57,84.537,84.556,158600000.0
2006-04-04 17:52:00,84.561,84.561,84.532,84.532,178300001.0
2006-04-04 17:53:00,84.55,84.55,84.52,84.529,191500002.0
2006-04-04 17:54:00,84.539,84.551,84.518,84.54,99600002.0
2006-04-04 17:55:00,84.54,84.563,84.525,84.537,183600002.0
2006-04-04 17:56:00,84.553,84.564,84.535,84.549,150700001.0
2006-04-04 17:57:00,84.536,84.562,84.536,84.553,155300001.0
2006-04-04 17:58:00,84.537,84.565,84.526,84.543,232499997.0
2006-04-04 17:59:00,84.533,84.563,84.533,84.557,252700001.0
2006-04-04 18:00:00,84.505,84.569,84.505,84.562,254400000.0
2006-04-04 18:01:00,84.567,84.584,84.55,84.568,1088199994.0
2006-04-04 18:02:00,84.574,84.587,84.551,84.575,1925999998.0
2006-04-04 18:03:00,84.59,84.63,84.58,84.6,1791999991.0
2006-04-04 18:04:00,84.586,84.589,84.556,84.565,1791999991.0
2006-04-04 18:05:00,84.583,84.595,84.564,84.59,2143799985.0
2006-04-04 18:06:00,84.573,84.599,84.573,84.589,1671399982.0
2006-04-04 18:07:00,84.581,84.6,84.569,84.595,1988000001.0
2006-04-04 18:08:00,84.596,84.611,84.572,84.585,2018599999.0
2006-04-04 18:09:00,84.604,84.61,84.581,84.598,1448700000.0
2006-04-04 18:10:00,84.584,84.61,84.583,84.596,1476699999.0
2006-04-04 18:11:00,84.608,84.623,84.591,84.598,860100001.0
2006-04-04 18:12:00,84.596,84.636,84.596,84.624,1284699994.0
2006-04-04 18:13:00,84.62,84.636,84.603,84.618,1692799994.0
2006-04-04 18:14:00,84.643,84.654,84.618,84.637,1810200001.0
2006-04-04 18:15:00,84.631,84.654,84.618,84.638,2037399993.0
2006-04-04 18:16:00,84.65,84.69,84.65,84.67,492300000.0
2006-04-04 18:17:00,84.61,84.623,84.589,84.592,492300000.0
2006-04-04 18:18:00,84.606,84.606,84.566,84.584,1255899995.0
2006-04-04 18:19:00,84.576,84.614,84.574,84.604,1956600001.0
2006-04-04 18:20:00,84.587,84.614,84.584,84.603,1562199999.0
2006-04-04 18:21:00,84.598,84.618,84.588,84.612,1492499989.0
2006-04-04 18:22:00,84.628,84.637,84.598,84.621,1740000004.0
2006-04-04 18:23:00,84.63,84.69,84.63,84.65,1561900003.0
2006-04-04 18:24:00,84.631,84.651,84.625,84.639,1561900003.0
2006-04-04 18:25:00,84.67,84.7,84.65,84.67,1738599983.0
2006-04-04 18:26:00,84.631,84.643,84.611,84.615,1738599983.0
2006-04-04 18:27:00,84.626,84.64,84.61,84.619,1134299998.0
2006-04-04 18:28:00,84.643,84.658,84.621,84.636,1019499997.0
2006-04-04 18:29:00,84.64,84.644,84.616,84.624,1269299994.0
2006-04-04 18:30:00,84.608,84.633,84.608,84.621,835500003.0
2006-04-04 18:31:00,84.602,84.619,84.587,84.604,1119699996.0
2006-04-04 18:32:00,84.59,84.616,84.583,84.605,1648199994.0
2006-04-04 18:33:00,84.605,84.618,84.585,84.597,1991099994.0
2006-04-04 18:34:00,84.616,84.643,84.606,84.621,1652500005.0
2006-04-04 18:35:00,84.647,84.661,84.619,84.638,1545999994.0
2006-04-04 18:36:00,84.646,84.664,84.634,84.638,1540299997.0
2006-04-04 18:37:00,84.643,84.652,84.624,84.635,1197999998.0
2006-04-04 18:38:00,84.655,84.669,84.638,84.664,686799997.0
2006-04-04 18:39:00,84.663,84.731,84.663,84.731,490099999.0
2006-04-04 18:40:00,84.745,84.746,84.711,84.711,715099997.0
2006-04-04 18:41:00,84.732,84.741,84.707,84.711,723000004.0
2006-04-04 18:42:00,84.723,84.737,84.705,84.722,789499999.0
2006-04-04 18:43:00,84.722,84.744,84.712,84.738,1448300007.0
2006-04-04 18:44:00,84.734,84.734,84.683,84.683,830799999.0
2006-04-04 18:45:00,84.692,84.721,84.675,84.693,961199993.0
2006-04-04 18:46:00,84.697,84.711,84.682,84.707,710400000.0
2006-04-04 18:47:00,84.705,84.71,84.681,84.696,545400000.0
2006-04-04 18:48:00,84.71,84.724,84.699,84.7,643799997.0
2006-04-04 18:49:00,84.714,84.719,84.693,84.717,782299997.0
2006-04-04 18:50:00,84.708,84.725,84.69,84.71,915499997.0
2006-04-04 18:51:00,84.704,84.728,84.702,84.722,551600004.0
2006-04-04 18:52:00,84.716,84.718,84.685,84.696,875900006.0
2006-04-04 18:53:00,84.713,84.717,84.672,84.672,825499998.0
2006-04-04 18:54:00,84.696,84.726,84.696,84.722,736200004.0
2006-04-04 18:55:00,84.717,84.726,84.698,84.708,903499999.0
2006-04-04 18:56:00,84.718,84.728,84.697,84.697,648900000.0
2006-04-04 18:57:00,84.7,84.714,84.682,84.694,537300001.0
2006-04-04 18:58:00,84.699,84.725,84.678,84.69,1058600001.0
2006-04-04 18:59:00,84.71,84.729,84.702,84.718,738499997.0
2006-04-04 19:00:00,84.714,84.718,84.689,84.692,624900003.0
2006-04-04 19:01:00,84.708,84.72,84.688,84.691,492100005.0
2006-04-04 19:02:00,84.7,84.74,84.697,84.74,175299999.0
2006-04-04 19:03:00,84.719,84.734,84.693,84.72,846599994.0
2006-04-04 19:04:00,84.702,84.728,84.698,84.727,613500000.0
2006-04-04 19:05:00,84.73,84.737,84.705,84.716,508900004.0
2006-04-04 19:06:00,84.727,84.74,84.71,84.73,633899997.0
2006-04-04 19:07:00,84.72,84.745,84.715,84.735,933599993.0
2006-04-04 19:08:00,84.743,84.75,84.726,84.73,933200006.0
2006-04-04 19:09:00,84.737,84.746,84.717,84.723,503800000.0
2006-04-04 19:10:00,84.709,84.729,84.686,84.703,479600001.0
2006-04-04 19:11:00,84.69,84.713,84.69,84.707,167399998.0
2006-04-04 19:12:00,84.695,84.72,84.694,84.697,428800005.0
2006-04-04 19:13:00,84.693,84.724,84.685,84.698,390400003.0
2006-04-04 19:14:00,84.725,84.725,84.7,84.703,417799995.0
2006-04-04 19:15:00,84.705,84.736,84.703,84.736,842199996.0
2006-04-04 19:16:00,84.738,84.746,84.718,84.727,283900003.0
2006-04-04 19:17:00,84.726,84.746,84.719,84.74,775999994.0
2006-04-04 19:18:00,84.731,84.751,84.724,84.733,514299999.0
2006-04-04 19:19:00,84.74,84.751,84.72,84.74,622400000.0
2006-04-04 19:20:00,84.74,84.761,84.731,84.744,319500002.0
2006-04-04 19:21:00,84.743,84.743,84.699,84.711,242699999.0
2006-04-04 19:22:00,84.712,84.734,84.659,84.727,415499993.0
2006-04-04 19:23:00,84.734,84.734,84.691,84.705,1569000003.0
2006-04-04 19:24:00,84.72,84.727,84.69,84.698,597999996.0
2006-04-04 19:25:00,84.708,84.708,84.665,84.683,953099996.0
2006-04-04 19:26:00,84.687,84.702,84.669,84.685,1214600000.0
2006-04-04 19:27:00,84.701,84.702,84.673,84.674,1002100001.0
2006-04-04 19:28:00,84.684,84.695,84.666,84.678,586400002.0
2006-04-04 19:29:00,84.691,84.708,84.674,84.695,670900003.0
2006-04-04 19:30:00,84.707,84.707,84.674,84.681,938599999.0
2006-04-04 19:31:00,84.69,84.697,84.671,84.677,601299996.0
2006-04-04 19:32:00,84.703,84.708,84.682,84.684,648099999.0
2006-04-04 19:33:00,84.679,84.707,84.676,84.707,581199995.0
2006-04-04 19:34:00,84.703,84.708,84.683,84.684,999900004.0
2006-04-04 19:35:00,84.7,84.7,84.664,84.67,924099997.0
2006-04-04 19:36:00,84.685,84.714,84.684,84.694,603399997.0
2006-04-04 19:37:00,84.713,84.726,84.69,84.711,334400001.0
2006-04-04 19:38:00,84.706,84.722,84.688,84.703,920700002.0
2006-04-04 19:39:00,84.669,84.71,84.669,84.705,1051099999.0
2006-04-04 19:40:00,84.703,84.703,84.672,84.69,625399998.0
2006-04-04 19:41:00,84.68,84.705,84.677,84.692,913400007.0
2006-04-04 19:42:00,84.685,84.693,84.658,84.662,557399993.0
2006-04-04 19:43:00,84.668,84.695,84.668,84.686,412599994.0
2006-04-04 19:44:00,84.692,84.701,84.67,84.67,516399994.0
2006-04-04 19:45:00,84.67,84.7,84.67,84.7,482899998.0
2006-04-04 19:46:00,84.69,84.7,84.672,84.677,435899998.0
2006-04-04 19:47:00,84.692,84.706,84.672,84.68,329200002.0
2006-04-04 19:48:00,84.697,84.719,84.677,84.689,877300009.0
2006-04-04 19:49:00,84.705,84.71,84.673,84.682,618999999.0
2006-04-04 19:50:00,84.705,84.71,84.682,84.71,443299993.0
2006-04-04 19:51:00,84.694,84.718,84.694,84.714,325499996.0
2006-04-04 19:52:00,84.715,84.72,84.679,84.7,539399999.0
2006-04-04 19:53:00,84.72,84.725,84.7,84.706,753399996.0
2006-04-04 19:54:00,84.723,84.729,84.692,84.692,867399997.0
2006-04-04 19:55:00,84.715,84.718,84.69,84.695,300699999.0
2006-04-04 19:56:00,84.689,84.714,84.689,84.71,311499997.0
2006-04-04 19:57:00,84.704,84.72,84.694,84.715,473199992.0
2006-04-04 19:58:00,84.701,84.72,84.697,84.713,875500008.0
2006-04-04 19:59:00,84.71,84.711,84.662,84.662,765999995.0
2006-04-04 20:00:00,84.672,84.686,84.655,84.668,399599999.0
2006-04-04 20:01:00,84.683,84.705,84.666,84.677,758899990.0
2006-04-04 20:02:00,84.702,84.704,84.68,84.687,600499999.0
2006-04-04 20:03:00,84.697,84.722,84.695,84.715,348500003.0
2006-04-04 20:04:00,84.72,84.722,84.671,84.7,274200002.0
2006-04-04 20:05:00,84.713,84.718,84.673,84.715,648800000.0
2006-04-04 20:06:00,84.712,84.722,84.693,84.693,802799993.0
2006-04-04 20:07:00,84.708,84.727,84.694,84.705,731499999.0
2006-04-04 20:08:00,84.71,84.711,84.682,84.689,443900003.0
2006-04-04 20:09:00,84.69,84.728,84.686,84.71,607699998.0
2006-04-04 20:10:00,84.7,84.721,84.693,84.707,826500002.0
2006-04-04 20:11:00,84.727,84.727,84.7,84.717,726100003.0
2006-04-04 20:12:00,84.701,84.722,84.69,84.719,1482300002.0
2006-04-04 20:13:00,84.721,84.733,84.696,84.703,674499994.0
2006-04-04 20:14:00,84.728,84.728,84.688,84.708,445600003.0
2006-04-04 20:15:00,84.717,84.737,84.706,84.719,760099996.0
2006-04-04 20:16:00,84.722,84.746,84.704,84.71,701499995.0
2006-04-04 20:17:00,84.733,84.733,84.699,84.7,311100000.0
2006-04-04 20:18:00,84.699,84.726,84.699,84.725,151500002.0
2006-04-04 20:19:00,84.717,84.736,84.711,84.725,380000001.0
2006-04-04 20:20:00,84.714,84.745,84.71,84.732,593899995.0
2006-04-04 20:21:00,84.723,84.733,84.703,84.718,470899998.0
2006-04-04 20:22:00,84.728,84.762,84.725,84.745,747700002.0
2006-04-04 20:23:00,84.734,84.762,84.734,84.752,611099997.0
2006-04-04 20:24:00,84.748,84.772,84.735,84.736,455699999.0
2006-04-04 20:25:00,84.736,84.768,84.735,84.749,514699999.0
2006-04-04 20:26:00,84.745,84.751,84.707,84.707,552100002.0
2006-04-04 20:27:00,84.725,84.736,84.69,84.69,383999997.0
2006-04-04 20:28:00,84.692,84.704,84.665,84.665,1111799994.0
2006-04-04 20:29:00,84.672,84.677,84.603,84.603,1475900002.0
2006-04-04 20:30:00,84.589,84.613,84.563,84.578,1402000001.0
2006-04-04 20:31:00,84.583,84.596,84.569,84.586,1223099988.0
2006-04-04 20:32:00,84.591,84.596,84.551,84.551,843500003.0
2006-04-04 20:33:00,84.574,84.591,84.546,84.565,699899996.0
2006-04-04 20:34:00,84.569,84.588,84.55,84.57,461199998.0
2006-04-04 20:35:00,84.567,84.586,84.552,84.571,488799996.0
2006-04-04 20:36:00,84.574,84.578,84.551,84.551,534900000.0
2006-04-04 20:37:00,84.528,84.567,84.528,84.556,592999995.0
2006-04-04 20:38:00,84.56,84.564,84.53,84.539,958399990.0
2006-04-04 20:39:00,84.557,84.565,84.538,84.543,679299997.0
2006-04-04 20:40:00,84.568,84.579,84.551,84.551,1477100006.0
2006-04-04 20:41:00,84.557,84.585,84.557,84.56,883400003.0
2006-04-04 20:42:00,84.563,84.592,84.56,84.583,1071700008.0
2006-04-04 20:43:00,84.563,84.584,84.563,84.584,909399997.0
2006-04-04 20:44:00,84.577,84.59,84.562,84.585,743600002.0
2006-04-04 20:45:00,84.576,84.588,84.552,84.566,662299999.0
2006-04-04 20:46:00,84.558,84.571,84.538,84.558,693799992.0
2006-04-04 20:47:00,84.553,84.566,84.531,84.546,1037500001.0
2006-04-04 20:48:00,84.545,84.555,84.521,84.534,673499999.0
2006-04-04 20:49:00,84.551,84.551,84.515,84.533,461700005.0
2006-04-04 20:50:00,84.497,84.565,84.497,84.56,928500000.0
2006-04-04 20:51:00,84.538,84.555,84.536,84.551,522699997.0
2006-04-04 20:52:00,84.547,84.562,84.532,84.544,372000000.0
2006-04-04 20:53:00,84.568,84.591,84.556,84.563,1165599995.0
2006-04-04 20:54:00,84.575,84.593,84.555,84.562,398100000.0
2006-04-04 20:55:00,84.575,84.588,84.556,84.557,1132999993.0
2006-04-04 20:56:00,84.571,84.586,84.552,84.564,654099995.0
2006-04-04 20:57:00,84.575,84.597,84.567,84.591,787399994.0
2006-04-04 20:58:00,84.59,84.605,84.572,84.583,1422200000.0
2006-04-04 20:59:00,84.595,84.6,84.558,84.56,1112100000.0
2006-04-04 21:00:00,84.567,84.588,84.543,84.577,1269199999.0
2006-04-04 21:01:00,84.587,84.594,84.563,84.571,908399994.0
2006-04-04 21:02:00,84.598,84.606,84.583,84.583,470100000.0
2006-04-04 21:03:00,84.573,84.596,84.553,84.563,285699998.0
2006-04-04 21:04:00,84.558,84.571,84.529,84.529,427400000.0
2006-04-04 21:05:00,84.524,84.571,84.524,84.571,700799995.0
2006-04-04 21:06:00,84.575,84.58,84.554,84.559,594699998.0
2006-04-04 21:07:00,84.57,84.613,84.57,84.585,696000000.0
2006-04-04 21:08:00,84.594,84.612,84.575,84.61,979200001.0
2006-04-04 21:09:00,84.607,84.638,84.603,84.618,243300003.0
2006-04-04 21:10:00,84.615,84.62,84.579,84.6,596999997.0
2006-04-04 21:11:00,84.612,84.612,84.583,84.583,421800001.0
2006-04-04 21:12:00,84.589,84.609,84.581,84.605,264999996.0
2006-04-04 21:13:00,84.6,84.6,84.571,84.588,362899996.0
2006-04-04 21:14:00,84.576,84.601,84.575,84.593,510500005.0
2006-04-04 21:15:00,84.565,84.597,84.552,84.572,810899998.0
2006-04-04 21:16:00,84.551,84.58,84.551,84.575,791999992.0
2006-04-04 21:17:00,84.565,84.594,84.559,84.588,725200003.0
2006-04-04 21:18:00,84.578,84.6,84.562,84.6,708099995.0
2006-04-04 21:19:00,84.594,84.596,84.568,84.576,679999997.0
2006-04-04 21:20:00,84.58,84.598,84.57,84.58,1186799996.0
2006-04-04 21:21:00,84.587,84.608,84.582,84.604,1036599995.0
2006-04-04 21:22:00,84.607,84.624,84.588,84.594,926099995.0
2006-04-04 21:23:00,84.601,84.62,84.598,84.615,753200000.0
2006-04-04 21:24:00,84.616,84.628,84.587,84.587,779799997.0
2006-04-04 21:25:00,84.6,84.608,84.575,84.602,1053699995.0
2006-04-04 21:26:00,84.603,84.615,84.585,84.588,465200001.0
2006-04-04 21:27:00,84.58,84.595,84.568,84.586,387099997.0
2006-04-04 21:28:00,84.564,84.597,84.564,84.593,391899995.0
2006-04-04 21:29:00,84.594,84.601,84.578,84.585,694599999.0
2006-04-04 21:30:00,84.572,84.596,84.56,84.58,447400000.0
2006-04-04 21:31:00,84.576,84.591,84.556,84.582,304499999.0
2006-04-04 21:32:00,84.574,84.599,84.566,84.578,463099995.0
2006-04-04 21:33:00,84.592,84.607,84.577,84.596,446000004.0
2006-04-04 21:34:00,84.608,84.614,84.59,84.596,64300000.0
2006-04-04 21:35:00,84.598,84.615,84.593,84.607,531099997.0
2006-04-04 21:36:00,84.592,84.615,84.586,84.612,534099997.0
2006-04-04 21:37:00,84.597,84.616,84.59,84.608,598900004.0
2006-04-04 21:38:00,84.605,84.613,84.59,84.592,78800000.0
2006-04-04 21:39:00,84.613,84.619,84.589,84.607,352900002.0
2006-04-04 21:40:00,84.6,84.612,84.576,84.576,455100002.0
2006-04-04 21:41:00,84.58,84.6,84.58,84.595,430199997.0
2006-04-04 21:42:00,84.595,84.6,84.576,84.587,411899997.0
2006-04-04 21:43:00,84.592,84.608,84.584,84.605,295699995.0
2006-04-04 21:44:00,84.6,84.61,84.579,84.596,1038600002.0
2006-04-04 21:45:00,84.582,84.601,84.572,84.589,515900001.0
2006-04-04 21:46:00,84.563,84.58,84.547,84.559,219299996.0
2006-04-04 21:47:00,84.546,84.575,84.542,84.575,419499997.0
2006-04-04 21:48:00,84.58,84.58,84.546,84.559,796199998.0
2006-04-04 21:49:00,84.556,84.592,84.556,84.573,192599998.0
2006-04-04 21:50:00,84.573,84.58,84.556,84.56,192299999.0
2006-04-04 21:51:00,84.574,84.586,84.557,84.567,337300000.0
2006-04-04 21:52:00,84.587,84.593,84.569,84.57,117800001.0
2006-04-04 21:53:00,84.586,84.597,84.572,84.58,650600000.0
2006-04-04 21:54:00,84.58,84.59,84.559,84.578,296500001.0
2006-04-04 21:55:00,84.566,84.587,84.558,84.574,194200000.0
2006-04-04 21:56:00,84.575,84.589,84.552,84.552,229799999.0
2006-04-04 21:57:00,84.562,84.583,84.551,84.57,136199999.0
2006-04-04 21:58:00,84.572,84.58,84.556,84.56,186100001.0
2006-04-04 21:59:00,84.575,84.583,84.55,84.552,344300000.0
2006-04-04 22:00:00,84.566,84.572,84.549,84.55,619399993.0
2006-04-04 22:01:00,84.555,84.576,84.537,84.561,645000001.0
2006-04-04 22:02:00,84.563,84.585,84.553,84.585,741400004.0
2006-04-04 22:03:00,84.571,84.598,84.563,84.58,488999990.0
2006-04-04 22:04:00,84.58,84.605,84.562,84.588,693899998.0
2006-04-04 22:05:00,84.605,84.619,84.59,84.594,258599995.0
2006-04-04 22:06:00,84.604,84.607,84.581,84.592,184400001.0
2006-04-04 22:07:00,84.585,84.609,84.584,84.605,246900003.0
2006-04-04 22:08:00,84.598,84.598,84.572,84.572,130000000.0
2006-04-04 22:09:00,84.57,84.59,84.56,84.58,99100000.0
2006-04-04 22:10:00,84.578,84.59,84.559,84.585,199999998.0
2006-04-04 22:11:00,84.581,84.586,84.563,84.569,483799998.0
2006-04-04 22:12:00,84.574,84.6,84.574,84.588,432499995.0
2006-04-04 22:13:00,84.571,84.6,84.564,84.595,419599999.0
2006-04-04 22:14:00,84.576,84.6,84.571,84.59,320299997.0
2006-04-04 22:15:00,84.571,84.591,84.568,84.584,205899998.0
2006-04-04 22:16:00,84.582,84.586,84.551,84.567,479100000.0
2006-04-04 22:17:00,84.582,84.587,84.565,84.569,195000000.0
2006-04-04 22:18:00,84.565,84.582,84.551,84.572,528599994.0
2006-04-04 22:19:00,84.574,84.583,84.551,84.564,297499997.0
2006-04-04 22:20:00,84.567,84.585,84.56,84.564,311499998.0
2006-04-04 22:21:00,84.586,84.586,84.558,84.562,265200002.0
2006-04-04 22:22:00,84.569,84.594,84.566,84.585,324800002.0
2006-04-04 22:23:00,84.568,84.584,84.557,84.584,481200002.0
2006-04-04 22:24:00,84.562,84.588,84.558,84.575,323599997.0
2006-04-04 22:25:00,84.565,84.586,84.565,84.58,199100000.0
2006-04-04 22:26:00,84.556,84.575,84.548,84.556,312999994.0
2006-04-04 22:27:00,84.56,84.583,84.547,84.583,791199999.0
2006-04-04 22:28:00,84.571,84.592,84.566,84.579,256400001.0
2006-04-04 22:29:00,84.565,84.589,84.564,84.586,268200001.0
2006-04-04 22:30:00,84.587,84.59,84.561,84.571,130799999.0
2006-04-04 22:31:00,84.573,84.59,84.546,84.58,559900001.0
2006-04-04 22:32:00,84.583,84.584,84.55,84.557,297200001.0
2006-04-04 22:33:00,84.585,84.595,84.563,84.565,772699993.0
2006-04-04 22:34:00,84.556,84.59,84.556,84.585,491300000.0
2006-04-04 22:35:00,84.587,84.592,84.569,84.571,198800001.0
2006-04-04 22:36:00,84.566,84.59,84.566,84.585,286600000.0
2006-04-04 22:37:00,84.594,84.598,84.57,84.57,170000001.0
2006-04-04 22:38:00,84.594,84.606,84.566,84.591,187100001.0
2006-04-04 22:39:00,84.592,84.617,84.583,84.601,344699999.0
2006-04-04 22:40:00,84.58,84.613,84.578,84.606,276900000.0
2006-04-04 22:41:00,84.579,84.608,84.579,84.589,193699999.0
2006-04-04 22:42:00,84.594,84.621,84.586,84.591,202600002.0
2006-04-04 22:43:00,84.605,84.617,84.58,84.602,264000001.0
2006-04-04 22:44:00,84.585,84.62,84.583,84.608,389499999.0
2006-04-04 22:45:00,84.59,84.62,84.578,84.615,414899998.0
2006-04-04 22:46:00,84.586,84.62,84.57,84.6,335099997.0
2006-04-04 22:47:00,84.594,84.612,84.574,84.597,242700000.0
2006-04-04 22:48:00,84.608,84.62,84.581,84.581,305300001.0
2006-04-04 22:49:00,84.608,84.633,84.587,84.608,260900001.0
2006-04-04 22:50:00,84.614,84.642,84.604,84.637,247300001.0
2006-04-04 22:51:00,84.635,84.653,84.608,84.622,416599995.0
2006-04-04 22:52:00,84.634,84.664,84.632,84.66,182399999.0
2006-04-04 22:53:00,84.649,84.664,84.607,84.648,268000002.0
2006-04-04 22:54:00,84.643,84.666,84.636,84.653,318700002.0
2006-04-04 22:55:00,84.65,84.667,84.627,84.632,353300001.0
2006-04-04 22:56:00,84.659,84.667,84.636,84.647,281800002.0
2006-04-04 22:57:00,84.663,84.663,84.61,84.629,294099998.0
2006-04-04 22:58:00,84.628,84.65,84.601,84.645,133800000.0
2006-04-04 22:59:00,84.609,84.65,84.569,84.569,498099999.0
2006-04-04 23:00:00,84.644,84.644,84.582,84.595,226399998.0
2006-04-04 23:01:00,84.601,84.639,84.575,84.62,220700001.0
2006-04-04 23:02:00,84.594,84.635,84.591,84.617,226099998.0
2006-04-04 23:03:00,84.593,84.641,84.575,84.587,204100003.0
2006-04-04 23:04:00,84.611,84.656,84.605,84.656,112900001.0
2006-04-04 23:05:00,84.626,84.678,84.626,84.659,232499999.0
2006-04-04 23:06:00,84.643,84.676,84.627,84.642,231600002.0
2006-04-04 23:07:00,84.659,84.675,84.612,84.632,237999997.0
2006-04-04 23:08:00,84.611,84.633,84.592,84.617,224100001.0
2006-04-04 23:09:00,84.646,84.653,84.603,84.608,134100000.0
2006-04-04 23:10:00,84.637,84.637,84.596,84.596,267699998.0
2006-04-04 23:11:00,84.634,84.646,84.606,84.63,171599999.0
2006-04-04 23:12:00,84.627,84.656,84.619,84.628,231800001.0
2006-04-04 23:13:00,84.617,84.641,84.605,84.626,158999999.0
2006-04-04 23:14:00,84.611,84.658,84.611,84.658,296000003.0
2006-04-04 23:15:00,84.634,84.654,84.589,84.612,153700000.0
2006-04-04 23:16:00,84.622,84.652,84.611,84.63,220200002.0
2006-04-04 23:17:00,84.596,84.666,84.596,84.664,228099997.0
2006-04-04 23:18:00,84.635,84.67,84.621,84.629,121900000.0
2006-04-04 23:19:00,84.648,84.676,84.618,84.655,235199993.0
2006-04-04 23:20:00,84.656,84.674,84.622,84.664,221299999.0
2006-04-04 23:21:00,84.62,84.649,84.598,84.61,315300001.0
2006-04-04 23:22:00,84.621,84.669,84.598,84.651,143600000.0
2006-04-04 23:23:00,84.623,84.623,84.561,84.561,218900001.0
2006-04-04 23:24:00,84.605,84.61,84.581,84.585,90700000.0
2006-04-04 23:25:00,84.573,84.605,84.558,84.568,203299997.0
2006-04-04 23:26:00,84.56,84.6,84.546,84.569,277200002.0
2006-04-04 23:27:00,84.569,84.616,84.561,84.587,126400000.0
2006-04-04 23:28:00,84.605,84.618,84.565,84.575,274799999.0
2006-04-04 23:29:00,84.595,84.616,84.568,84.568,178000001.0
2006-04-04 23:30:00,84.575,84.601,84.558,84.58,124200001.0
2006-04-04 23:31:00,84.576,84.601,84.558,84.564,136800000.0
2006-04-04 23:32:00,84.554,84.596,84.554,84.596,242900002.0
2006-04-04 23:33:00,84.605,84.612,84.586,84.6,156099999.0
2006-04-04 23:34:00,84.605,84.615,84.582,84.595,283600001.0
2006-04-04 23:35:00,84.606,84.616,84.589,84.589,229100001.0
2006-04-04 23:36:00,84.609,84.62,84.574,84.574,277399999.0
2006-04-04 23:37:00,84.593,84.609,84.574,84.609,214200001.0
2006-04-04 23:38:00,84.606,84.663,84.601,84.637,205299998.0
2006-04-04 23:39:00,84.621,84.652,84.543,84.634,148599998.0
2006-04-04 23:40:00,84.619,84.64,84.618,84.625,275600001.0
2006-04-04 23:41:00,84.609,84.644,84.599,84.614,207800000.0
2006-04-04 23:42:00,84.638,84.647,84.621,84.623,137500001.0
2006-04-04 23:43:00,84.629,84.655,84.61,84.642,165300000.0
2006-04-04 23:44:00,84.655,84.655,84.617,84.617,153799999.0
2006-04-04 23:45:00,84.608,84.63,84.606,84.623,243700005.0
2006-04-04 23:46:00,84.63,84.642,84.611,84.624,234100000.0
2006-04-04 23:47:00,84.643,84.645,84.614,84.62,151500000.0
2006-04-04 23:48:00,84.614,84.637,84.614,84.637,73500000.0
2006-04-04 23:49:00,84.608,84.64,84.608,84.635,120100000.0
2006-04-04 23:50:00,84.63,84.64,84.614,84.62,186100001.0
2006-04-04 23:51:00,84.62,84.638,84.595,84.616,128400002.0
2006-04-04 23:52:00,84.627,84.64,84.607,84.635,196099999.0
2006-04-04 23:53:00,84.631,84.686,84.631,84.686,76299999.0
2006-04-04 23:54:00,84.693,84.693,84.673,84.673,195700001.0
2006-04-04 23:55:00,84.693,84.697,84.673,84.675,225000000.0
2006-04-04 23:56:00,84.67,84.69,84.669,84.69,165699998.0
2006-04-04 23:57:00,84.671,84.69,84.671,84.685,138199999.0
2006-04-04 23:58:00,84.67,84.69,84.666,84.683,172199998.0
2006-04-04 23:59:00,84.674,84.69,84.661,84.68,280000002.0
2006-04-05 00:00:00,84.686,84.686,84.655,84.661,178299999.0
2006-04-05 00:01:00,84.662,84.688,84.655,84.688,238800000.0
2006-04-05 00:02:00,84.687,84.687,84.656,84.663,156300000.0
2006-04-05 00:03:00,84.679,84.688,84.655,84.668,123099999.0
2006-04-05 00:04:00,84.68,84.68,84.643,84.662,140400002.0
2006-04-05 00:05:00,84.656,84.698,84.65,84.698,159999999.0
2006-04-05 00:06:00,84.702,84.714,84.691,84.701,233999996.0
2006-04-05 00:07:00,84.705,84.71,84.681,84.71,186500001.0
2006-04-05 00:08:00,84.7,84.71,84.682,84.689,97500000.0
2006-04-05 00:09:00,84.687,84.72,84.669,84.72,264500000.0
2006-04-05 00:10:00,84.722,84.724,84.694,84.71,245899997.0
2006-04-05 00:11:00,84.693,84.707,84.678,84.693,181600001.0
2006-04-05 00:12:00,84.693,84.701,84.678,84.683,206299999.0
2006-04-05 00:13:00,84.678,84.699,84.666,84.682,243799999.0
2006-04-05 00:14:00,84.672,84.693,84.66,84.675,239999995.0
2006-04-05 00:15:00,84.67,84.683,84.653,84.657,245399997.0
2006-04-05 00:16:00,84.672,84.676,84.655,84.655,171600000.0
2006-04-05 00:17:00,84.665,84.665,84.634,84.634,149100001.0
2006-04-05 00:18:00,84.643,84.659,84.638,84.653,290099999.0
2006-04-05 00:19:00,84.64,84.66,84.64,84.655,205300000.0
2006-04-05 00:20:00,84.63,84.648,84.618,84.635,237300004.0
2006-04-05 00:21:00,84.619,84.619,84.591,84.591,110899998.0
2006-04-05 00:22:00,84.583,84.6,84.571,84.593,244199999.0
2006-04-05 00:23:00,84.582,84.607,84.579,84.607,334499998.0
2006-04-05 00:24:00,84.6,84.607,84.575,84.575,112300000.0
2006-04-05 00:25:00,84.583,84.583,84.547,84.55,140700002.0
2006-04-05 00:26:00,84.565,84.568,84.545,84.545,205300005.0
2006-04-05 00:27:00,84.54,84.553,84.504,84.528,121900000.0
2006-04-05 00:28:00,84.511,84.531,84.505,84.527,224800000.0
2006-04-05 00:29:00,84.51,84.53,84.504,84.524,150899997.0
2006-04-05 00:30:00,84.529,84.54,84.506,84.506,177400000.0
2006-04-05 00:31:00,84.518,84.541,84.518,84.535,175100000.0
2006-04-05 00:32:00,84.52,84.554,84.514,84.55,142200000.0
2006-04-05 00:33:00,84.539,84.558,84.531,84.547,256599996.0
2006-04-05 00:34:00,84.53,84.55,84.526,84.543,188800000.0
2006-04-05 00:35:00,84.543,84.55,84.527,84.53,118500001.0
2006-04-05 00:36:00,84.546,84.546,84.517,84.523,360099999.0
2006-04-05 00:37:00,84.523,84.539,84.504,84.504,266499997.0
2006-04-05 00:38:00,84.515,84.541,84.505,84.541,247300000.0
2006-04-05 00:39:00,84.527,84.551,84.527,84.551,86300000.0
2006-04-05 00:40:00,84.558,84.581,84.547,84.549,238900001.0
2006-04-05 00:41:00,84.585,84.601,84.578,84.58,237799996.0
2006-04-05 00:42:00,84.577,84.592,84.555,84.56,279100003.0
2006-04-05 00:43:00,84.549,84.592,84.531,84.592,190399996.0
2006-04-05 00:44:00,84.575,84.595,84.566,84.582,293399997.0
2006-04-05 00:45:00,84.596,84.613,84.561,84.561,163199999.0
2006-04-05 00:46:00,84.558,84.584,84.558,84.584,76900001.0
2006-04-05 00:47:00,84.58,84.601,84.57,84.574,238499997.0
2006-04-05 00:48:00,84.604,84.604,84.577,84.577,167500000.0
2006-04-05 00:49:00,84.605,84.605,84.581,84.591,157200000.0
2006-04-05 00:50:00,84.608,84.609,84.59,84.59,224299998.0
2006-04-05 00:51:00,84.611,84.641,84.598,84.625,248899999.0
2006-04-05 00:52:00,84.627,84.638,84.608,84.612,183599997.0
2006-04-05 00:53:00,84.627,84.647,84.613,84.633,166400001.0
2006-04-05 00:54:00,84.63,84.644,84.619,84.638,208999997.0
2006-04-05 00:55:00,84.633,84.674,84.633,84.656,257499998.0
2006-04-05 00:56:00,84.65,84.65,84.621,84.621,132600000.0
2006-04-05 00:57:00,84.63,84.65,84.63,84.645,180800001.0
2006-04-05 00:58:00,84.642,84.642,84.619,84.624,110600000.0
2006-04-05 00:59:00,84.624,84.637,84.611,84.625,181300001.0
2006-04-05 01:00:00,84.621,84.623,84.587,84.587,325600001.0
2006-04-05 01:01:00,84.607,84.612,84.579,84.592,134599998.0
2006-04-05 01:02:00,84.575,84.605,84.568,84.583,185699999.0
2006-04-05 01:03:00,84.557,84.578,84.541,84.572,131700000.0
2006-04-05 01:04:00,84.592,84.599,84.571,84.578,218999997.0
2006-04-05 01:05:00,84.596,84.607,84.581,84.594,155699998.0
2006-04-05 01:06:00,84.603,84.616,84.578,84.616,138700000.0
2006-04-05 01:07:00,84.622,84.624,84.6,84.606,274899999.0
2006-04-05 01:08:00,84.605,84.616,84.588,84.592,176100002.0
2006-04-05 01:09:00,84.605,84.616,84.592,84.601,328999995.0
2006-04-05 01:10:00,84.593,84.626,84.589,84.626,109999999.0
2006-04-05 01:11:00,84.61,84.625,84.602,84.617,227399999.0
2006-04-05 01:12:00,84.622,84.634,84.615,84.62,161499998.0
2006-04-05 01:13:00,84.625,84.633,84.609,84.615,109399999.0
2006-04-05 01:14:00,84.615,84.638,84.604,84.616,338200003.0
2006-04-05 01:15:00,84.612,84.624,84.594,84.599,190900000.0
2006-04-05 01:16:00,84.599,84.617,84.597,84.617,164500000.0
2006-04-05 01:17:00,84.633,84.643,84.616,84.616,235099995.0
2006-04-05 01:18:00,84.614,84.647,84.606,84.639,205899999.0
2006-04-05 01:19:00,84.627,84.645,84.612,84.645,230200002.0
2006-04-05 01:20:00,84.633,84.64,84.616,84.619,273699998.0
2006-04-05 01:21:00,84.647,84.647,84.618,84.62,196399998.0
2006-04-05 01:22:00,84.62,84.64,84.615,84.635,113500000.0
2006-04-05 01:23:00,84.637,84.646,84.617,84.623,172799998.0
2006-04-05 01:24:00,84.627,84.648,84.621,84.621,103699999.0
2006-04-05 01:25:00,84.629,84.653,84.629,84.645,287499996.0
2006-04-05 01:26:00,84.651,84.674,84.628,84.657,198199999.0
2006-04-05 01:27:00,84.675,84.686,84.657,84.667,111100000.0
2006-04-05 01:28:00,84.684,84.684,84.653,84.653,141300001.0
2006-04-05 01:29:00,84.662,84.684,84.661,84.682,172100000.0
2006-04-05 01:30:00,84.678,84.678,84.637,84.639,200200000.0
2006-04-05 01:31:00,84.665,84.695,84.649,84.662,488600002.0
2006-04-05 01:32:00,84.678,84.688,84.659,84.661,242899999.0
2006-04-05 01:33:00,84.678,84.699,84.668,84.699,208599999.0
2006-04-05 01:34:00,84.685,84.76,84.685,84.757,164900000.0
2006-04-05 01:35:00,84.733,84.75,84.713,84.732,148200003.0
2006-04-05 01:36:00,84.743,84.743,84.695,84.695,128699999.0
2006-04-05 01:37:00,84.697,84.721,84.683,84.71,162400002.0
2006-04-05 01:38:00,84.676,84.698,84.662,84.684,86500000.0
2006-04-05 01:39:00,84.679,84.707,84.679,84.707,55400000.0
2006-04-05 01:40:00,84.717,84.812,84.714,84.788,306299994.0
2006-04-05 01:41:00,84.825,84.841,84.788,84.795,180100002.0
2006-04-05 01:42:00,84.775,84.808,84.768,84.804,242199997.0
2006-04-05 01:43:00,84.782,84.841,84.781,84.841,151399999.0
2006-04-05 01:44:00,84.827,84.914,84.823,84.902,176100001.0
2006-04-05 01:45:00,84.901,84.901,84.848,84.848,230499995.0
2006-04-05 01:46:00,84.863,84.872,84.846,84.846,148500000.0
2006-04-05 01:47:00,84.849,84.874,84.844,84.87,214599999.0
2006-04-05 01:48:00,84.839,84.869,84.839,84.858,203500001.0
2006-04-05 01:49:00,84.85,84.85,84.801,84.801,194800000.0
2006-04-05 01:50:00,84.804,84.823,84.78,84.808,228100001.0
2006-04-05 01:51:00,84.842,84.842,84.816,84.816,96900000.0
2006-04-05 01:52:00,84.824,84.83,84.799,84.813,219000001.0
2006-04-05 01:53:00,84.84,84.867,84.829,84.846,182499999.0
2006-04-05 01:54:00,84.852,84.88,84.849,84.867,154400000.0
2006-04-05 01:55:00,84.876,84.888,84.861,84.875,118400000.0
2006-04-05 01:56:00,84.892,84.918,84.873,84.887,349899992.0
2006-04-05 01:57:00,84.915,84.915,84.877,84.881,219900000.0
2006-04-05 01:58:00,84.888,84.888,84.856,84.875,75899999.0
2006-04-05 01:59:00,84.872,84.877,84.84,84.851,411199996.0
2006-04-05 02:00:00,84.873,84.887,84.858,84.872,123500000.0
2006-04-05 02:01:00,84.897,84.897,84.855,84.861,239899999.0
2006-04-05 02:02:00,84.858,84.874,84.831,84.855,203400002.0
2006-04-05 02:03:00,84.849,84.88,84.848,84.878,219700001.0
2006-04-05 02:04:00,84.876,84.876,84.818,84.818,170899999.0
2006-04-05 02:05:00,84.833,84.833,84.802,84.831,258400001.0
2006-04-05 02:06:00,84.814,84.833,84.805,84.82,96299999.0
2006-04-05 02:07:00,84.82,84.827,84.797,84.797,290699996.0
2006-04-05 02:08:00,84.795,84.825,84.795,84.815,219399998.0
2006-04-05 02:09:00,84.817,84.817,84.785,84.802,202800003.0
2006-04-05 02:10:00,84.796,84.804,84.782,84.785,121200000.0
2006-04-05 02:11:00,84.787,84.797,84.767,84.777,191599999.0
2006-04-05 02:12:00,84.784,84.805,84.781,84.795,221300001.0
2006-04-05 02:13:00,84.78,84.8,84.78,84.795,159700001.0
2006-04-05 02:14:00,84.807,84.807,84.777,84.788,118500001.0
2006-04-05 02:15:00,84.779,84.804,84.759,84.795,228300000.0
2006-04-05 02:16:00,84.777,84.8,84.771,84.8,192300001.0
2006-04-05 02:17:00,84.785,84.805,84.778,84.802,175500002.0
2006-04-05 02:18:00,84.806,84.817,84.791,84.795,211899997.0
2006-04-05 02:19:00,84.797,84.806,84.774,84.792,160799999.0
2006-04-05 02:20:00,84.796,84.796,84.762,84.766,161599997.0
2006-04-05 02:21:00,84.782,84.787,84.758,84.769,266999996.0
2006-04-05 02:22:00,84.779,84.79,84.77,84.772,288999993.0
2006-04-05 02:23:00,84.785,84.785,84.758,84.766,187600000.0
2006-04-05 02:24:00,84.757,84.791,84.757,84.786,177600000.0
2006-04-05 02:25:00,84.758,84.789,84.758,84.789,173300000.0
2006-04-05 02:26:00,84.777,84.795,84.752,84.767,156399996.0
2006-04-05 02:27:00,84.762,84.803,84.756,84.803,254800000.0
2006-04-05 02:28:00,84.821,84.841,84.795,84.797,196899999.0
2006-04-05 02:29:00,84.77,84.796,84.759,84.765,160900000.0
2006-04-05 02:30:00,84.789,84.789,84.751,84.761,179200000.0
2006-04-05 02:31:00,84.778,84.778,84.744,84.75,279599994.0
2006-04-05 02:32:00,84.749,84.768,84.745,84.758,232399997.0
2006-04-05 02:33:00,84.76,84.774,84.747,84.751,167900001.0
2006-04-05 02:34:00,84.755,84.785,84.741,84.77,136100000.0
2006-04-05 02:35:00,84.774,84.795,84.759,84.778,99700000.0
2006-04-05 02:36:00,84.78,84.794,84.764,84.774,229200001.0
2006-04-05 02:37:00,84.776,84.805,84.773,84.791,139800002.0
2006-04-05 02:38:00,84.795,84.795,84.754,84.757,244499998.0
2006-04-05 02:39:00,84.76,84.779,84.728,84.753,278499999.0
2006-04-05 02:40:00,84.764,84.779,84.761,84.774,133100002.0
2006-04-05 02:41:00,84.757,84.772,84.734,84.757,222500000.0
2006-04-05 02:42:00,84.751,84.758,84.733,84.755,192199997.0
2006-04-05 02:43:00,84.737,84.757,84.71,84.753,319199999.0
2006-04-05 02:44:00,84.758,84.758,84.731,84.731,178399998.0
2006-04-05 02:45:00,84.752,84.769,84.736,84.738,240400000.0
2006-04-05 02:46:00,84.755,84.77,84.736,84.763,211299998.0
2006-04-05 02:47:00,84.765,84.777,84.74,84.74,243599998.0
2006-04-05 02:48:00,84.722,84.754,84.722,84.736,166299998.0
2006-04-05 02:49:00,84.725,84.735,84.706,84.707,152900000.0
2006-04-05 02:50:00,84.694,84.726,84.686,84.726,166900001.0
2006-04-05 02:51:00,84.728,84.75,84.716,84.73,123600000.0
2006-04-05 02:52:00,84.732,84.763,84.731,84.749,131600000.0
2006-04-05 02:53:00,84.754,84.756,84.727,84.734,331700001.0
2006-04-05 02:54:00,84.729,84.75,84.72,84.736,170700001.0
2006-04-05 02:55:00,84.725,84.743,84.724,84.741,194600001.0
2006-04-05 02:56:00,84.749,84.759,84.733,84.736,271700000.0
2006-04-05 02:57:00,84.754,84.815,84.754,84.815,219599999.0
2006-04-05 02:58:00,84.809,84.809,84.78,84.787,189399996.0
2006-04-05 02:59:00,84.783,84.801,84.772,84.796,61900000.0
2006-04-05 03:00:00,84.77,84.794,84.769,84.785,191700004.0
2006-04-05 03:01:00,84.753,84.77,84.747,84.765,167999998.0
2006-04-05 03:02:00,84.767,84.783,84.749,84.763,250700000.0
2006-04-05 03:03:00,84.769,84.79,84.761,84.79,241900002.0
2006-04-05 03:04:00,84.79,84.79,84.762,84.775,117699998.0
2006-04-05 03:05:00,84.766,84.785,84.758,84.783,206499996.0
2006-04-05 03:06:00,84.764,84.78,84.753,84.753,235400002.0
2006-04-05 03:07:00,84.755,84.768,84.746,84.757,246099999.0
2006-04-05 03:08:00,84.743,84.756,84.724,84.755,206099998.0
2006-04-05 03:09:00,84.748,84.779,84.731,84.761,194400000.0
2006-04-05 03:10:00,84.77,84.785,84.75,84.781,175300001.0
2006-04-05 03:11:00,84.782,84.802,84.766,84.786,169000000.0
2006-04-05 03:12:00,84.805,84.805,84.761,84.763,307700000.0
2006-04-05 03:13:00,84.778,84.793,84.761,84.779,150199999.0
2006-04-05 03:14:00,84.798,84.798,84.751,84.751,218499999.0
2006-04-05 03:15:00,84.752,84.766,84.741,84.763,124299999.0
2006-04-05 03:16:00,84.75,84.75,84.727,84.727,267500000.0
2006-04-05 03:17:00,84.688,84.709,84.659,84.675,214300000.0
2006-04-05 03:18:00,84.672,84.707,84.667,84.689,143900001.0
2006-04-05 03:19:00,84.702,84.702,84.647,84.647,82099998.0
2006-04-05 03:20:00,84.649,84.666,84.639,84.659,207900002.0
2006-04-05 03:21:00,84.672,84.673,84.641,84.641,108699999.0
2006-04-05 03:22:00,84.679,84.7,84.668,84.678,227200000.0
2006-04-05 03:23:00,84.675,84.69,84.657,84.682,213899999.0
2006-04-05 03:24:00,84.659,84.677,84.637,84.652,213999999.0
2006-04-05 03:25:00,84.647,84.688,84.604,84.612,169000001.0
2006-04-05 03:26:00,84.604,84.623,84.582,84.601,145100002.0
2006-04-05 03:27:00,84.617,84.617,84.568,84.568,125700000.0
2006-04-05 03:28:00,84.569,84.594,84.553,84.573,207499998.0
2006-04-05 03:29:00,84.561,84.58,84.538,84.554,215899999.0
2006-04-05 03:30:00,84.55,84.567,84.531,84.547,247900003.0
2006-04-05 03:31:00,84.539,84.566,84.539,84.565,155500001.0
2006-04-05 03:32:00,84.553,84.584,84.55,84.574,215299999.0
2006-04-05 03:33:00,84.533,84.574,84.513,84.518,117800001.0
2006-04-05 03:34:00,84.504,84.512,84.445,84.464,264599999.0
2006-04-05 03:35:00,84.473,84.52,84.467,84.507,200099998.0
2006-04-05 03:36:00,84.51,84.51,84.477,84.477,246699998.0
2006-04-05 03:37:00,84.486,84.496,84.459,84.496,224600000.0
2006-04-05 03:38:00,84.47,84.474,84.434,84.459,101699999.0
2006-04-05 03:39:00,84.435,84.46,84.424,84.435,85200000.0
2006-04-05 03:40:00,84.432,84.434,84.399,84.401,217299996.0
2006-04-05 03:41:00,84.42,84.44,84.406,84.42,186300000.0
2006-04-05 03:42:00,84.443,84.448,84.419,84.423,116299999.0
2006-04-05 03:43:00,84.463,84.478,84.422,84.422,267599993.0
2006-04-05 03:44:00,84.485,84.498,84.473,84.479,269699998.0
2006-04-05 03:45:00,84.489,84.51,84.482,84.51,173400001.0
2006-04-05 03:46:00,84.519,84.527,84.493,84.5,209700000.0
2006-04-05 03:47:00,84.511,84.515,84.486,84.495,288500000.0
2006-04-05 03:48:00,84.478,84.503,84.47,84.497,144100001.0
2006-04-05 03:49:00,84.49,84.49,84.452,84.464,160200001.0
2006-04-05 03:50:00,84.467,84.512,84.452,84.499,141699999.0
2006-04-05 03:51:00,84.498,84.533,84.495,84.529,160000000.0
2006-04-05 03:52:00,84.518,84.524,84.499,84.523,183399999.0
2006-04-05 03:53:00,84.507,84.523,84.481,84.498,171100002.0
2006-04-05 03:54:00,84.514,84.516,84.484,84.484,159599999.0
2006-04-05 03:55:00,84.479,84.498,84.479,84.486,198899995.0
2006-04-05 03:56:00,84.472,84.476,84.45,84.457,213900001.0
2006-04-05 03:57:00,84.477,84.494,84.464,84.475,163399997.0
2006-04-05 03:58:00,84.488,84.495,84.467,84.483,135199999.0
2006-04-05 03:59:00,84.474,84.476,84.45,84.457,196700001.0
2006-04-05 04:00:00,84.462,84.472,84.426,84.445,334899996.0
2006-04-05 04:01:00,84.469,84.474,84.45,84.45,195200003.0
2006-04-05 04:02:00,84.444,84.484,84.444,84.479,123399999.0
2006-04-05 04:03:00,84.503,84.507,84.486,84.486,101199997.0
2006-04-05 04:04:00,84.499,84.521,84.494,84.517,250600000.0
2006-04-05 04:05:00,84.519,84.526,84.502,84.513,211100000.0
2006-04-05 04:06:00,84.499,84.525,84.489,84.512,214599998.0
2006-04-05 04:07:00,84.515,84.521,84.49,84.504,216399999.0
2006-04-05 04:08:00,84.5,84.524,84.496,84.519,191300000.0
2006-04-05 04:09:00,84.52,84.541,84.52,84.538,207199995.0
2006-04-05 04:10:00,84.541,84.541,84.508,84.533,251099996.0
2006-04-05 04:11:00,84.517,84.517,84.487,84.487,141900000.0
2006-04-05 04:12:00,84.462,84.488,84.44,84.471,183500001.0
2006-04-05 04:13:00,84.451,84.473,84.442,84.465,231800000.0
2006-04-05 04:14:00,84.471,84.471,84.444,84.444,210400001.0
2006-04-05 04:15:00,84.453,84.475,84.434,84.455,250000000.0
2006-04-05 04:16:00,84.473,84.476,84.449,84.449,305599995.0
2006-04-05 04:17:00,84.456,84.456,84.43,84.44,153999999.0
2006-04-05 04:18:00,84.466,84.472,84.43,84.434,125000000.0
2006-04-05 04:19:00,84.435,84.454,84.425,84.425,211699998.0
2006-04-05 04:20:00,84.419,84.452,84.419,84.452,172399999.0
2006-04-05 04:21:00,84.444,84.444,84.425,84.425,33100000.0
2006-04-05 04:22:00,84.427,84.45,84.421,84.424,160899999.0
2006-04-05 04:23:00,84.445,84.453,84.426,84.426,136700000.0
2006-04-05 04:24:00,84.424,84.44,84.402,84.429,205300000.0
2006-04-05 04:25:00,84.454,84.459,84.427,84.445,212199999.0
2006-04-05 04:26:00,84.417,84.443,84.417,84.435,87200000.0
2006-04-05 04:27:00,84.442,84.444,84.423,84.438,187699999.0
2006-04-05 04:28:00,84.437,84.467,84.427,84.455,182899998.0
2006-04-05 04:29:00,84.467,84.494,84.454,84.461,167700000.0
2006-04-05 04:30:00,84.472,84.472,84.448,84.45,289900000.0
2006-04-05 04:31:00,84.476,84.49,84.469,84.47,170800000.0
2006-04-05 04:32:00,84.477,84.493,84.466,84.468,200799998.0
2006-04-05 04:33:00,84.473,84.505,84.473,84.495,244099999.0
2006-04-05 04:34:00,84.489,84.495,84.47,84.47,214400000.0
2006-04-05 04:35:00,84.464,84.483,84.451,84.452,130600001.0
2006-04-05 04:36:00,84.454,84.468,84.44,84.441,112499998.0
2006-04-05 04:37:00,84.424,84.455,84.424,84.455,200299999.0
2006-04-05 04:38:00,84.459,84.468,84.439,84.456,125199999.0
2006-04-05 04:39:00,84.438,84.467,84.438,84.465,114899998.0
2006-04-05 04:40:00,84.463,84.475,84.448,84.46,143100000.0
2006-04-05 04:41:00,84.452,84.466,84.436,84.442,194900000.0
2006-04-05 04:42:00,84.456,84.473,84.451,84.465,175699998.0
2006-04-05 04:43:00,84.459,84.487,84.459,84.484,154799996.0
2006-04-05 04:44:00,84.481,84.493,84.465,84.489,227599999.0
2006-04-05 04:45:00,84.473,84.495,84.473,84.49,244100000.0
2006-04-05 04:46:00,84.472,84.49,84.466,84.49,88000000.0
2006-04-05 04:47:00,84.472,84.504,84.466,84.504,128600001.0
2006-04-05 04:48:00,84.49,84.505,84.48,84.499,258800001.0
2006-04-05 04:49:00,84.47,84.5,84.47,84.5,120699998.0
2006-04-05 04:50:00,84.492,84.507,84.468,84.468,271100001.0
2006-04-05 04:51:00,84.474,84.474,84.441,84.441,223799999.0
2006-04-05 04:52:00,84.461,84.479,84.454,84.475,156600000.0
2006-04-05 04:53:00,84.479,84.488,84.463,84.465,456300006.0
2006-04-05 04:54:00,84.473,84.473,84.429,84.443,352800001.0
2006-04-05 04:55:00,84.43,84.458,84.43,84.457,230000003.0
2006-04-05 04:56:00,84.448,84.465,84.446,84.462,195400000.0
2006-04-05 04:57:00,84.439,84.458,84.432,84.455,105400000.0
2006-04-05 04:58:00,84.457,84.457,84.422,84.425,178100002.0
2006-04-05 04:59:00,84.45,84.451,84.425,84.425,134500000.0
2006-04-05 05:00:00,84.443,84.443,84.421,84.431,129600000.0
2006-04-05 05:01:00,84.435,84.44,84.408,84.41,259999999.0
2006-04-05 05:02:00,84.427,84.439,84.417,84.433,197700002.0
2006-04-05 05:03:00,84.436,84.463,84.42,84.449,158200002.0
2006-04-05 05:04:00,84.449,84.464,84.445,84.459,171700000.0
2006-04-05 05:05:00,84.433,84.454,84.412,84.44,173800000.0
2006-04-05 05:06:00,84.444,84.449,84.397,84.397,266999994.0
2006-04-05 05:07:00,84.406,84.425,84.395,84.412,152100000.0
2006-04-05 05:08:00,84.417,84.423,84.379,84.379,106699999.0
2006-04-05 05:09:00,84.38,84.409,84.38,84.395,228200001.0
2006-04-05 05:10:00,84.407,84.415,84.389,84.395,149899998.0
2006-04-05 05:11:00,84.404,84.439,84.389,84.419,155300000.0
2006-04-05 05:12:00,84.414,84.432,84.396,84.417,146900000.0
2006-04-05 05:13:00,84.412,84.412,84.388,84.388,195000004.0
2006-04-05 05:14:00,84.37,84.393,84.362,84.393,234599999.0
2006-04-05 05:15:00,84.4,84.404,84.374,84.387,165299999.0
2006-04-05 05:16:00,84.377,84.412,84.377,84.41,180300001.0
2006-04-05 05:17:00,84.401,84.414,84.379,84.4,299999996.0
2006-04-05 05:18:00,84.386,84.401,84.382,84.4,121500000.0
2006-04-05 05:19:00,84.391,84.408,84.379,84.392,163499999.0
2006-04-05 05:20:00,84.37,84.389,84.352,84.372,120700000.0
2006-04-05 05:21:00,84.365,84.413,84.353,84.396,160199998.0
2006-04-05 05:22:00,84.407,84.415,84.383,84.383,299299999.0
2006-04-05 05:23:00,84.385,84.414,84.374,84.392,126100001.0
2006-04-05 05:24:00,84.397,84.413,84.385,84.39,187299996.0
2006-04-05 05:25:00,84.403,84.426,84.389,84.413,219899998.0
2006-04-05 05:26:00,84.43,84.434,84.41,84.411,161000001.0
2006-04-05 05:27:00,84.427,84.427,84.39,84.396,139600001.0
2006-04-05 05:28:00,84.425,84.425,84.373,84.392,170800000.0
2006-04-05 05:29:00,84.39,84.401,84.368,84.38,198800001.0
2006-04-05 05:30:00,84.397,84.397,84.351,84.371,222299999.0
2006-04-05 05:31:00,84.373,84.393,84.345,84.345,146400002.0
2006-04-05 05:32:00,84.37,84.401,84.37,84.383,156199998.0
2006-04-05 05:33:00,84.383,84.424,84.375,84.379,176199998.0
2006-04-05 05:34:00,84.379,84.399,84.366,84.386,133500002.0
2006-04-05 05:35:00,84.389,84.425,84.389,84.41,224299999.0
2006-04-05 05:36:00,84.383,84.412,84.383,84.412,142900001.0
2006-04-05 05:37:00,84.394,84.439,84.394,84.435,208600001.0
2006-04-05 05:38:00,84.442,84.442,84.416,84.428,175599999.0
2006-04-05 05:39:00,84.421,84.448,84.421,84.448,58700000.0
2006-04-05 05:40:00,84.448,84.448,84.417,84.43,152699998.0
2006-04-05 05:41:00,84.43,84.448,84.418,84.435,199800001.0
2006-04-05 05:42:00,84.435,84.435,84.401,84.401,121900000.0
2006-04-05 05:43:00,84.414,84.449,84.414,84.438,141300002.0
2006-04-05 05:44:00,84.445,84.458,84.431,84.431,185400000.0
2006-04-05 05:45:00,84.412,84.43,84.405,84.43,165300001.0
2006-04-05 05:46:00,84.398,84.43,84.398,84.411,120599999.0
2006-04-05 05:47:00,84.41,84.424,84.398,84.4,141600000.0
2006-04-05 05:48:00,84.405,84.42,84.388,84.396,190399998.0
2006-04-05 05:49:00,84.396,84.415,84.388,84.408,151600001.0
2006-04-05 05:50:00,84.416,84.439,84.414,84.433,170000003.0
2006-04-05 05:51:00,84.424,84.446,84.419,84.432,296000003.0
2006-04-05 05:52:00,84.423,84.45,84.415,84.45,250200003.0
2006-04-05 05:53:00,84.434,84.451,84.417,84.438,205799998.0
2006-04-05 05:54:00,84.416,84.442,84.409,84.423,160100000.0
2006-04-05 05:55:00,84.427,84.432,84.404,84.404,107699998.0
2006-04-05 05:56:00,84.426,84.432,84.409,84.415,174599998.0
2006-04-05 05:57:00,84.443,84.452,84.42,84.433,152899999.0
2006-04-05 05:58:00,84.458,84.466,84.446,84.466,135600000.0
2006-04-05 05:59:00,84.464,84.477,84.449,84.449,153799997.0
2006-04-05 06:00:00,84.453,84.493,84.448,84.493,238400002.0
2006-04-05 06:01:00,84.499,84.512,84.482,84.502,183599999.0
2006-04-05 06:02:00,84.466,84.491,84.464,84.484,118999998.0
2006-04-05 06:03:00,84.481,84.496,84.463,84.484,214899999.0
2006-04-05 06:04:00,84.48,84.507,84.478,84.495,244000001.0
2006-04-05 06:05:00,84.486,84.491,84.459,84.469,112599999.0
2006-04-05 06:06:00,84.476,84.493,84.463,84.48,77600000.0
2006-04-05 06:07:00,84.487,84.493,84.466,84.466,182700001.0
2006-04-05 06:08:00,84.495,84.508,84.473,84.495,75700001.0
2006-04-05 06:09:00,84.503,84.504,84.481,84.487,208699998.0
2006-04-05 06:10:00,84.486,84.501,84.475,84.482,208499997.0
2006-04-05 06:11:00,84.479,84.5,84.473,84.5,101199999.0
2006-04-05 06:12:00,84.505,84.507,84.482,84.491,160300000.0
2006-04-05 06:13:00,84.497,84.504,84.475,84.486,161000001.0
2006-04-05 06:14:00,84.477,84.5,84.449,84.47,156399998.0
2006-04-05 06:15:00,84.444,84.466,84.424,84.443,145000001.0
2006-04-05 06:16:00,84.419,84.439,84.413,84.428,194200000.0
2006-04-05 06:17:00,84.423,84.435,84.408,84.421,138600001.0
2006-04-05 06:18:00,84.422,84.436,84.401,84.421,202600000.0
2006-04-05 06:19:00,84.417,84.419,84.384,84.386,183000001.0
2006-04-05 06:20:00,84.418,84.431,84.401,84.407,201599998.0
2006-04-05 06:21:00,84.402,84.426,84.399,84.426,229100002.0
2006-04-05 06:22:00,84.419,84.44,84.405,84.44,325200001.0
2006-04-05 06:23:00,84.428,84.445,84.423,84.437,140600000.0
2006-04-05 06:24:00,84.434,84.437,84.402,84.428,169700001.0
2006-04-05 06:25:00,84.444,84.456,84.434,84.437,285299999.0
2006-04-05 06:26:00,84.419,84.445,84.419,84.443,160500002.0
2006-04-05 06:27:00,84.444,84.449,84.422,84.432,121799999.0
2006-04-05 06:28:00,84.44,84.44,84.418,84.424,151800001.0
2006-04-05 06:29:00,84.43,84.448,84.411,84.428,160700000.0
2006-04-05 06:30:00,84.443,84.452,84.424,84.435,92200000.0
2006-04-05 06:31:00,84.454,84.464,84.433,84.435,197000003.0
2006-04-05 06:32:00,84.433,84.458,84.424,84.449,113200000.0
2006-04-05 06:33:00,84.435,84.448,84.423,84.437,144800000.0
2006-04-05 06:34:00,84.425,84.434,84.394,84.394,123900000.0
2006-04-05 06:35:00,84.406,84.422,84.379,84.405,164100000.0
2006-04-05 06:36:00,84.431,84.445,84.42,84.427,177700001.0
2006-04-05 06:37:00,84.449,84.456,84.431,84.431,136600001.0
2006-04-05 06:38:00,84.432,84.434,84.402,84.412,230799999.0
2006-04-05 06:39:00,84.418,84.432,84.406,84.414,210300000.0
2006-04-05 06:40:00,84.437,84.454,84.429,84.442,304899995.0
2006-04-05 06:41:00,84.443,84.448,84.425,84.436,163999999.0
2006-04-05 06:42:00,84.437,84.45,84.413,84.433,236699998.0
2006-04-05 06:43:00,84.443,84.443,84.407,84.407,220200000.0
2006-04-05 06:44:00,84.405,84.408,84.383,84.383,168100001.0
2006-04-05 06:45:00,84.387,84.406,84.383,84.4,143600000.0
2006-04-05 06:46:00,84.395,84.408,84.381,84.395,192600001.0
2006-04-05 06:47:00,84.377,84.404,84.37,84.381,137900001.0
2006-04-05 06:48:00,84.361,84.405,84.361,84.402,281599998.0
2006-04-05 06:49:00,84.391,84.418,84.391,84.407,207699998.0
2006-04-05 06:50:00,84.397,84.412,84.382,84.39,235999997.0
2006-04-05 06:51:00,84.394,84.407,84.38,84.395,217200001.0
2006-04-05 06:52:00,84.401,84.426,84.387,84.4,196700001.0
2006-04-05 06:53:00,84.396,84.398,84.372,84.376,241600003.0
2006-04-05 06:54:00,84.385,84.398,84.373,84.398,268899997.0
2006-04-05 06:55:00,84.395,84.406,84.381,84.39,106999999.0
2006-04-05 06:56:00,84.397,84.425,84.386,84.425,249700000.0
2006-04-05 06:57:00,84.413,84.413,84.364,84.371,181699996.0
2006-04-05 06:58:00,84.372,84.396,84.365,84.377,190299996.0
2006-04-05 06:59:00,84.388,84.405,84.365,84.388,185400001.0
2006-04-05 07:00:00,84.385,84.401,84.379,84.399,192599997.0
2006-04-05 07:01:00,84.381,84.408,84.381,84.403,229499995.0
2006-04-05 07:02:00,84.406,84.418,84.385,84.406,237799997.0
2006-04-05 07:03:00,84.413,84.42,84.391,84.396,148600001.0
2006-04-05 07:04:00,84.413,84.424,84.391,84.405,240999998.0
2006-04-05 07:05:00,84.404,84.413,84.388,84.391,197900001.0
2006-04-05 07:06:00,84.389,84.414,84.389,84.414,120999999.0
2006-04-05 07:07:00,84.419,84.421,84.378,84.396,179699998.0
2006-04-05 07:08:00,84.396,84.415,84.388,84.415,107200000.0
2006-04-05 07:09:00,84.413,84.426,84.396,84.408,267500002.0
2006-04-05 07:10:00,84.435,84.436,84.394,84.394,207199999.0
2006-04-05 07:11:00,84.411,84.44,84.407,84.42,197699999.0
2006-04-05 07:12:00,84.422,84.44,84.411,84.425,205800001.0
2006-04-05 07:13:00,84.423,84.456,84.423,84.448,165500000.0
2006-04-05 07:14:00,84.428,84.462,84.42,84.462,161500000.0
2006-04-05 07:15:00,84.459,84.479,84.441,84.452,177300000.0
2006-04-05 07:16:00,84.472,84.474,84.424,84.449,237200000.0
2006-04-05 07:17:00,84.443,84.461,84.433,84.454,168600003.0
2006-04-05 07:18:00,84.453,84.453,84.415,84.419,257200003.0
2006-04-05 07:19:00,84.426,84.445,84.405,84.445,248699998.0
2006-04-05 07:20:00,84.429,84.453,84.425,84.447,142700001.0
2006-04-05 07:21:00,84.434,84.464,84.434,84.452,154600000.0
2006-04-05 07:22:00,84.463,84.463,84.425,84.445,103100001.0
2006-04-05 07:23:00,84.428,84.443,84.411,84.419,242199996.0
2006-04-05 07:24:00,84.46,84.47,84.425,84.454,135100000.0
2006-04-05 07:25:00,84.46,84.485,84.447,84.47,200499999.0
2006-04-05 07:26:00,84.475,84.487,84.448,84.476,239400000.0
2006-04-05 07:27:00,84.459,84.485,84.455,84.471,195600000.0
2006-04-05 07:28:00,84.454,84.483,84.454,84.478,173299998.0
2006-04-05 07:29:00,84.471,84.492,84.47,84.492,130399998.0
2006-04-05 07:30:00,84.477,84.5,84.477,84.495,171899999.0
2006-04-05 07:31:00,84.471,84.504,84.471,84.5,212700000.0
2006-04-05 07:32:00,84.493,84.516,84.48,84.503,212199995.0
2006-04-05 07:33:00,84.497,84.512,84.479,84.494,242499998.0
2006-04-05 07:34:00,84.502,84.502,84.471,84.477,113600000.0
2006-04-05 07:35:00,84.489,84.489,84.458,84.466,234899999.0
2006-04-05 07:36:00,84.483,84.492,84.44,84.451,218799997.0
2006-04-05 07:37:00,84.457,84.481,84.446,84.463,190900001.0
2006-04-05 07:38:00,84.447,84.482,84.447,84.47,185099999.0
2006-04-05 07:39:00,84.486,84.489,84.45,84.45,194100000.0
2006-04-05 07:40:00,84.448,84.49,84.448,84.49,162000000.0
2006-04-05 07:41:00,84.493,84.493,84.46,84.46,165399999.0
2006-04-05 07:42:00,84.467,84.481,84.453,84.453,240199999.0
2006-04-05 07:43:00,84.464,84.483,84.456,84.483,195199998.0
2006-04-05 07:44:00,84.485,84.485,84.458,84.469,215599998.0
2006-04-05 07:45:00,84.466,84.466,84.437,84.44,121600000.0
2006-04-05 07:46:00,84.401,84.449,84.401,84.449,284900000.0
2006-04-05 07:47:00,84.44,84.46,84.419,84.449,181700001.0
2006-04-05 07:48:00,84.44,84.465,84.429,84.465,238899999.0
2006-04-05 07:49:00,84.465,84.465,84.418,84.418,342200002.0
2006-04-05 07:50:00,84.431,84.431,84.363,84.363,205800001.0
2006-04-05 07:51:00,84.415,84.433,84.396,84.409,260700001.0
2006-04-05 07:52:00,84.413,84.434,84.402,84.434,184799999.0
2006-04-05 07:53:00,84.418,84.452,84.4,84.452,189599998.0
2006-04-05 07:54:00,84.431,84.454,84.428,84.445,262899997.0
2006-04-05 07:55:00,84.452,84.462,84.426,84.43,176000000.0
2006-04-05 07:56:00,84.403,84.422,84.371,84.399,103599998.0
2006-04-05 07:57:00,84.388,84.425,84.388,84.425,149400000.0
2006-04-05 07:58:00,84.419,84.419,84.392,84.396,101400001.0
2006-04-05 07:59:00,84.419,84.423,84.378,84.378,108200000.0
2006-04-05 08:00:00,84.37,84.387,84.349,84.38,222400000.0
2006-04-05 08:01:00,84.395,84.397,84.37,84.373,262799998.0
2006-04-05 08:02:00,84.389,84.398,84.373,84.381,152100000.0
2006-04-05 08:03:00,84.367,84.386,84.362,84.377,154400000.0
2006-04-05 08:04:00,84.377,84.396,84.366,84.378,136099999.0
2006-04-05 08:05:00,84.389,84.428,84.389,84.42,238100002.0
2006-04-05 08:06:00,84.397,84.42,84.386,84.396,200300001.0
2006-04-05 08:07:00,84.385,84.389,84.36,84.361,359299995.0
2006-04-05 08:08:00,84.381,84.381,84.361,84.363,121200002.0
2006-04-05 08:09:00,84.361,84.419,84.361,84.419,166200001.0
2006-04-05 08:10:00,84.395,84.442,84.395,84.44,204399998.0
2006-04-05 08:11:00,84.418,84.418,84.386,84.386,205100001.0
2006-04-05 08:12:00,84.398,84.413,84.379,84.4,198200001.0
2006-04-05 08:13:00,84.416,84.425,84.401,84.41,264100003.0
2006-04-05 08:14:00,84.389,84.411,84.37,84.382,181599999.0
2006-04-05 08:15:00,84.366,84.396,84.358,84.396,241999998.0
2006-04-05 08:16:00,84.373,84.401,84.373,84.398,211899998.0
2006-04-05 08:17:00,84.4,84.404,84.381,84.389,172600000.0
2006-04-05 08:18:00,84.405,84.41,84.387,84.41,137300001.0
2006-04-05 08:19:00,84.418,84.425,84.403,84.417,125900000.0
2006-04-05 08:20:00,84.419,84.434,84.405,84.411,154299999.0
2006-04-05 08:21:00,84.422,84.424,84.387,84.387,283999998.0
2006-04-05 08:22:00,84.396,84.417,84.393,84.407,182999997.0
2006-04-05 08:23:00,84.394,84.411,84.379,84.397,150200003.0
2006-04-05 08:24:00,84.397,84.42,84.397,84.414,155300002.0
2006-04-05 08:25:00,84.4,84.44,84.379,84.423,186700001.0
2006-04-05 08:26:00,84.417,84.44,84.417,84.44,82100002.0
2006-04-05 08:27:00,84.425,84.443,84.414,84.436,138700001.0
2006-04-05 08:28:00,84.422,84.449,84.408,84.449,183400001.0
2006-04-05 08:29:00,84.452,84.458,84.433,84.445,164199998.0
2006-04-05 08:30:00,84.436,84.454,84.423,84.438,308700005.0
2006-04-05 08:31:00,84.437,84.437,84.409,84.409,225299998.0
2006-04-05 08:32:00,84.414,84.431,84.403,84.42,274900002.0
2006-04-05 08:33:00,84.426,84.433,84.412,84.419,249600000.0
2006-04-05 08:34:00,84.421,84.432,84.403,84.405,155999999.0
2006-04-05 08:35:00,84.431,84.443,84.405,84.425,91200001.0
2006-04-05 08:36:00,84.44,84.453,84.427,84.453,79700000.0
2006-04-05 08:37:00,84.461,84.471,84.434,84.446,215999997.0
2006-04-05 08:38:00,84.444,84.468,84.434,84.468,232599996.0
2006-04-05 08:39:00,84.464,84.474,84.445,84.46,234799996.0
2006-04-05 08:40:00,84.461,84.501,84.461,84.486,264900004.0
2006-04-05 08:41:00,84.497,84.527,84.488,84.491,176099998.0
2006-04-05 08:42:00,84.53,84.545,84.519,84.527,101999998.0
2006-04-05 08:43:00,84.521,84.542,84.502,84.511,149500000.0
2006-04-05 08:44:00,84.486,84.505,84.464,84.479,425099997.0
2006-04-05 08:45:00,84.487,84.496,84.463,84.481,206599998.0
2006-04-05 08:46:00,84.49,84.49,84.465,84.47,140800001.0
2006-04-05 08:47:00,84.487,84.493,84.47,84.471,152300002.0
2006-04-05 08:48:00,84.487,84.488,84.466,84.469,118199998.0
2006-04-05 08:49:00,84.474,84.505,84.465,84.505,324800001.0
2006-04-05 08:50:00,84.5,84.512,84.478,84.508,122000001.0
2006-04-05 08:51:00,84.509,84.539,84.497,84.51,239800001.0
2006-04-05 08:52:00,84.537,84.552,84.52,84.529,239799998.0
2006-04-05 08:53:00,84.522,84.54,84.5,84.522,207800000.0
2006-04-05 08:54:00,84.513,84.536,84.488,84.519,124199999.0
2006-04-05 08:55:00,84.532,84.538,84.5,84.5,238500002.0
2006-04-05 08:56:00,84.511,84.53,84.493,84.509,163900002.0
2006-04-05 08:57:00,84.505,84.529,84.501,84.516,192500001.0
2006-04-05 08:58:00,84.491,84.519,84.479,84.5,103000000.0
2006-04-05 08:59:00,84.493,84.512,84.479,84.49,192899998.0
2006-04-05 09:00:00,84.478,84.496,84.461,84.473,320499998.0
2006-04-05 09:01:00,84.48,84.498,84.475,84.497,123499999.0
2006-04-05 09:02:00,84.505,84.505,84.477,84.477,145799999.0
2006-04-05 09:03:00,84.475,84.493,84.461,84.479,205899999.0
2006-04-05 09:04:00,84.454,84.483,84.444,84.466,261699999.0
2006-04-05 09:05:00,84.475,84.485,84.451,84.468,169400000.0
2006-04-05 09:06:00,84.47,84.488,84.463,84.488,169799999.0
2006-04-05 09:07:00,84.486,84.494,84.463,84.467,144300000.0
2006-04-05 09:08:00,84.483,84.488,84.471,84.471,173199998.0
2006-04-05 09:09:00,84.475,84.495,84.462,84.495,218699999.0
2006-04-05 09:10:00,84.501,84.515,84.485,84.494,88500002.0
2006-04-05 09:11:00,84.505,84.519,84.491,84.51,219300000.0
2006-04-05 09:12:00,84.495,84.523,84.495,84.497,211000001.0
2006-04-05 09:13:00,84.514,84.52,84.492,84.502,227200001.0
2006-04-05 09:14:00,84.518,84.518,84.493,84.493,144099999.0
2006-04-05 09:15:00,84.503,84.544,84.503,84.544,210500003.0
2006-04-05 09:16:00,84.519,84.538,84.507,84.525,151200001.0
2006-04-05 09:17:00,84.525,84.527,84.494,84.497,200199995.0
2006-04-05 09:18:00,84.497,84.497,84.472,84.472,141200001.0
2006-04-05 09:19:00,84.478,84.478,84.444,84.445,123000002.0
2006-04-05 09:20:00,84.471,84.483,84.458,84.473,189899999.0
2006-04-05 09:21:00,84.48,84.48,84.454,84.459,173199996.0
2006-04-05 09:22:00,84.478,84.49,84.446,84.473,128299998.0
2006-04-05 09:23:00,84.481,84.502,84.468,84.484,111100000.0
2006-04-05 09:24:00,84.473,84.495,84.451,84.489,72000000.0
2006-04-05 09:25:00,84.482,84.496,84.466,84.484,155300002.0
2006-04-05 09:26:00,84.489,84.496,84.469,84.473,136800001.0
2006-04-05 09:27:00,84.459,84.478,84.437,84.463,217500001.0
2006-04-05 09:28:00,84.445,84.469,84.444,84.463,116000002.0
2006-04-05 09:29:00,84.462,84.49,84.451,84.461,164199998.0
2006-04-05 09:30:00,84.471,84.501,84.47,84.49,201000002.0
2006-04-05 09:31:00,84.479,84.504,84.479,84.5,271200004.0
2006-04-05 09:32:00,84.478,84.496,84.472,84.493,195099999.0
2006-04-05 09:33:00,84.479,84.502,84.461,84.502,197799999.0
2006-04-05 09:34:00,84.517,84.547,84.488,84.542,180900001.0
2006-04-05 09:35:00,84.549,84.549,84.52,84.526,201500000.0
2006-04-05 09:36:00,84.543,84.552,84.528,84.531,210800000.0
2006-04-05 09:37:00,84.56,84.566,84.53,84.539,150600002.0
2006-04-05 09:38:00,84.565,84.584,84.554,84.554,139100000.0
2006-04-05 09:39:00,84.556,84.575,84.539,84.568,217799998.0
2006-04-05 09:40:00,84.532,84.565,84.532,84.55,124699999.0
2006-04-05 09:41:00,84.551,84.553,84.525,84.536,198300002.0
2006-04-05 09:42:00,84.554,84.56,84.536,84.54,188400000.0
2006-04-05 09:43:00,84.556,84.556,84.526,84.527,184500001.0
2006-04-05 09:44:00,84.558,84.573,84.537,84.557,148399998.0
2006-04-05 09:45:00,84.569,84.57,84.548,84.559,136700002.0
2006-04-05 09:46:00,84.562,84.613,84.562,84.592,286899998.0
2006-04-05 09:47:00,84.593,84.593,84.562,84.562,225199999.0
2006-04-05 09:48:00,84.587,84.615,84.587,84.613,234000004.0
2006-04-05 09:49:00,84.618,84.626,84.597,84.617,241000002.0
2006-04-05 09:50:00,84.622,84.631,84.602,84.606,358100001.0
2006-04-05 09:51:00,84.605,84.62,84.582,84.598,177700003.0
2006-04-05 09:52:00,84.611,84.623,84.595,84.599,156600002.0
2006-04-05 09:53:00,84.612,84.629,84.598,84.612,267100003.0
2006-04-05 09:54:00,84.617,84.635,84.602,84.621,148000000.0
2006-04-05 09:55:00,84.63,84.63,84.596,84.596,185899998.0
2006-04-05 09:56:00,84.62,84.631,84.597,84.609,236400006.0
2006-04-05 09:57:00,84.627,84.634,84.588,84.593,140500002.0
2006-04-05 09:58:00,84.61,84.621,84.578,84.598,247500003.0
2006-04-05 09:59:00,84.605,84.624,84.591,84.608,283900001.0
2006-04-05 10:00:00,84.629,84.659,84.612,84.639,127500001.0
2006-04-05 10:01:00,84.648,84.675,84.647,84.669,261900000.0
2006-04-05 10:02:00,84.661,84.67,84.638,84.652,163300002.0
2006-04-05 10:03:00,84.682,84.683,84.633,84.636,174200002.0
2006-04-05 10:04:00,84.639,84.649,84.619,84.634,206400002.0
2006-04-05 10:05:00,84.639,84.647,84.616,84.634,186699996.0
2006-04-05 10:06:00,84.643,84.653,84.623,84.629,339899994.0
2006-04-05 10:07:00,84.632,84.654,84.628,84.652,243200000.0
2006-04-05 10:08:00,84.661,84.669,84.638,84.638,138000002.0
2006-04-05 10:09:00,84.634,84.665,84.621,84.633,253100000.0
2006-04-05 10:10:00,84.625,84.625,84.585,84.585,219200002.0
2006-04-05 10:11:00,84.587,84.615,84.581,84.615,171799997.0
2006-04-05 10:12:00,84.588,84.611,84.588,84.594,169499997.0
2006-04-05 10:13:00,84.619,84.646,84.606,84.613,119099999.0
2006-04-05 10:14:00,84.615,84.645,84.615,84.645,230800002.0
2006-04-05 10:15:00,84.63,84.655,84.623,84.624,215699998.0
2006-04-05 10:16:00,84.623,84.656,84.623,84.652,206199998.0
2006-04-05 10:17:00,84.628,84.656,84.626,84.639,244599997.0
2006-04-05 10:18:00,84.638,84.67,84.625,84.65,135900000.0
2006-04-05 10:19:00,84.66,84.66,84.628,84.629,222499997.0
2006-04-05 10:20:00,84.662,84.691,84.66,84.685,110000000.0
2006-04-05 10:21:00,84.678,84.68,84.657,84.669,172899999.0
2006-04-05 10:22:00,84.671,84.691,84.652,84.672,396700000.0
2006-04-05 10:23:00,84.68,84.695,84.66,84.679,119300001.0
2006-04-05 10:24:00,84.662,84.692,84.645,84.645,272999996.0
2006-04-05 10:25:00,84.649,84.669,84.622,84.642,36000000.0
2006-04-05 10:26:00,84.64,84.654,84.623,84.623,200299996.0
2006-04-05 10:27:00,84.645,84.674,84.644,84.674,175399998.0
2006-04-05 10:28:00,84.675,84.678,84.649,84.664,146600000.0
2006-04-05 10:29:00,84.673,84.677,84.648,84.657,227399998.0
2006-04-05 10:30:00,84.643,84.652,84.628,84.636,82199999.0
2006-04-05 10:31:00,84.657,84.672,84.634,84.634,191999999.0
2006-04-05 10:32:00,84.659,84.67,84.641,84.643,177799998.0
2006-04-05 10:33:00,84.649,84.671,84.639,84.662,179199999.0
2006-04-05 10:34:00,84.659,84.673,84.634,84.652,150900002.0
2006-04-05 10:35:00,84.66,84.669,84.64,84.645,165300000.0
2006-04-05 10:36:00,84.641,84.67,84.64,84.656,236999996.0
2006-04-05 10:37:00,84.647,84.678,84.647,84.654,189400004.0
2006-04-05 10:38:00,84.668,84.68,84.647,84.647,246599998.0
2006-04-05 10:39:00,84.645,84.674,84.644,84.656,288899998.0
2006-04-05 10:40:00,84.647,84.673,84.647,84.661,80300000.0
2006-04-05 10:41:00,84.645,84.666,84.626,84.639,324199998.0
2006-04-05 10:42:00,84.639,84.646,84.626,84.629,315000001.0
2006-04-05 10:43:00,84.619,84.643,84.603,84.617,249500001.0
2006-04-05 10:44:00,84.606,84.626,84.59,84.618,225100002.0
2006-04-05 10:45:00,84.618,84.641,84.599,84.618,194600002.0
2006-04-05 10:46:00,84.615,84.636,84.615,84.633,217999999.0
2006-04-05 10:47:00,84.621,84.621,84.584,84.584,169299998.0
2006-04-05 10:48:00,84.619,84.623,84.592,84.604,215999998.0
2006-04-05 10:49:00,84.634,84.646,84.622,84.627,144500001.0
2006-04-05 10:50:00,84.625,84.635,84.583,84.606,148900001.0
2006-04-05 10:51:00,84.614,84.67,84.608,84.633,182400002.0
2006-04-05 10:52:00,84.659,84.695,84.652,84.658,311699997.0
2006-04-05 10:53:00,84.681,84.685,84.632,84.632,195500001.0
2006-04-05 10:54:00,84.643,84.647,84.62,84.63,241300001.0
2006-04-05 10:55:00,84.645,84.657,84.625,84.625,310199999.0
2006-04-05 10:56:00,84.628,84.649,84.616,84.649,202100002.0
2006-04-05 10:57:00,84.647,84.658,84.629,84.629,111700000.0
2006-04-05 10:58:00,84.622,84.65,84.622,84.638,206200001.0
2006-04-05 10:59:00,84.634,84.651,84.621,84.635,163099997.0
2006-04-05 11:00:00,84.646,84.665,84.612,84.661,214600003.0
2006-04-05 11:01:00,84.666,84.683,84.663,84.683,204399999.0
2006-04-05 11:02:00,84.661,84.721,84.661,84.721,214900004.0
2006-04-05 11:03:00,84.696,84.732,84.696,84.729,291600000.0
2006-04-05 11:04:00,84.717,84.757,84.717,84.753,224000000.0
2006-04-05 11:05:00,84.731,84.75,84.728,84.75,267299997.0
2006-04-05 11:06:00,84.73,84.757,84.724,84.755,99100001.0
2006-04-05 11:07:00,84.744,84.787,84.744,84.783,212699997.0
2006-04-05 11:08:00,84.772,84.792,84.756,84.77,83399998.0
2006-04-05 11:09:00,84.765,84.785,84.759,84.775,124500001.0
2006-04-05 11:10:00,84.777,84.795,84.765,84.772,217200000.0
2006-04-05 11:11:00,84.79,84.803,84.776,84.781,101900001.0
2006-04-05 11:12:00,84.777,84.794,84.762,84.775,139199999.0
2006-04-05 11:13:00,84.773,84.809,84.759,84.798,313499994.0
2006-04-05 11:14:00,84.8,84.828,84.8,84.819,133799999.0
2006-04-05 11:15:00,84.801,84.824,84.796,84.822,255199999.0
2006-04-05 11:16:00,84.807,84.835,84.807,84.835,131000000.0
2006-04-05 11:17:00,84.838,84.86,84.818,84.846,175100000.0
2006-04-05 11:18:00,84.846,84.849,84.814,84.814,112500000.0
2006-04-05 11:19:00,84.807,84.826,84.785,84.802,307899998.0
2006-04-05 11:20:00,84.804,84.817,84.781,84.803,260000002.0
2006-04-05 11:21:00,84.798,84.818,84.792,84.814,141799998.0
2006-04-05 11:22:00,84.787,84.841,84.787,84.839,210400003.0
2006-04-05 11:23:00,84.816,84.836,84.797,84.82,227400000.0
2006-04-05 11:24:00,84.821,84.832,84.812,84.816,222699999.0
2006-04-05 11:25:00,84.822,84.841,84.807,84.828,270300006.0
2006-04-05 11:26:00,84.83,84.838,84.815,84.822,202300002.0
2006-04-05 11:27:00,84.823,84.84,84.81,84.822,184900000.0
2006-04-05 11:28:00,84.808,84.825,84.78,84.8,177300000.0
2006-04-05 11:29:00,84.804,84.815,84.781,84.815,178400000.0
2006-04-05 11:30:00,84.818,84.822,84.793,84.801,187200001.0
2006-04-05 11:31:00,84.793,84.822,84.788,84.81,203500002.0
2006-04-05 11:32:00,84.804,84.861,84.804,84.852,290399998.0
2006-04-05 11:33:00,84.837,84.853,84.823,84.839,215600000.0
2006-04-05 11:34:00,84.834,84.848,84.817,84.836,206800000.0
2006-04-05 11:35:00,84.858,84.922,84.857,84.905,272400000.0
2006-04-05 11:36:00,84.886,84.906,84.873,84.906,173599997.0
2006-04-05 11:37:00,84.905,84.918,84.864,84.864,265099998.0
2006-04-05 11:38:00,84.854,84.876,84.84,84.861,249200001.0
2006-04-05 11:39:00,84.872,84.908,84.872,84.908,147900001.0
2006-04-05 11:40:00,84.886,84.932,84.868,84.907,99999999.0
2006-04-05 11:41:00,84.885,84.905,84.876,84.896,260700000.0
2006-04-05 11:42:00,84.903,84.935,84.891,84.909,225600001.0
2006-04-05 11:43:00,84.928,84.928,84.904,84.91,192499995.0
2006-04-05 11:44:00,84.912,84.926,84.891,84.906,181399999.0
2006-04-05 11:45:00,84.898,84.933,84.896,84.933,281900003.0
2006-04-05 11:46:00,84.92,84.941,84.917,84.941,235999997.0
2006-04-05 11:47:00,84.937,84.967,84.937,84.957,284300002.0
2006-04-05 11:48:00,84.957,84.992,84.948,84.992,139099999.0
2006-04-05 11:49:00,84.981,85.015,84.981,84.987,261199999.0
2006-04-05 11:50:00,84.949,84.966,84.931,84.94,80700000.0
2006-04-05 11:51:00,84.935,84.956,84.922,84.95,367599998.0
2006-04-05 11:52:00,84.923,84.942,84.901,84.92,230300000.0
2006-04-05 11:53:00,84.926,84.933,84.898,84.898,209000001.0
2006-04-05 11:54:00,84.904,84.919,84.857,84.895,177600001.0
2006-04-05 11:55:00,84.905,84.923,84.894,84.908,162100003.0
2006-04-05 11:56:00,84.91,84.925,84.898,84.909,132999998.0
2006-04-05 11:57:00,84.909,84.924,84.887,84.904,162899998.0
2006-04-05 11:58:00,84.908,84.912,84.892,84.9,164699997.0
2006-04-05 11:59:00,84.897,84.922,84.897,84.915,188600000.0
2006-04-05 12:00:00,84.891,84.923,84.889,84.899,247700002.0
2006-04-05 12:01:00,84.916,84.923,84.898,84.898,171100000.0
2006-04-05 12:02:00,84.903,84.933,84.903,84.933,125499999.0
2006-04-05 12:03:00,84.914,84.931,84.882,84.91,162999998.0
2006-04-05 12:04:00,84.908,84.936,84.908,84.921,117800000.0
2006-04-05 12:05:00,84.917,84.941,84.907,84.925,110099998.0
2006-04-05 12:06:00,84.935,84.961,84.934,84.961,128699999.0
2006-04-05 12:07:00,84.949,84.949,84.888,84.931,275499997.0
2006-04-05 12:08:00,84.919,84.943,84.919,84.939,164599998.0
2006-04-05 12:09:00,84.931,84.931,84.907,84.913,111600002.0
2006-04-05 12:10:00,84.926,84.931,84.894,84.894,136900003.0
2006-04-05 12:11:00,84.903,84.922,84.891,84.904,214000000.0
2006-04-05 12:12:00,84.92,84.934,84.914,84.93,250899997.0
2006-04-05 12:13:00,84.926,84.933,84.899,84.899,142500000.0
2006-04-05 12:14:00,84.917,84.958,84.917,84.939,212599998.0
2006-04-05 12:15:00,84.946,84.954,84.923,84.928,176199998.0
2006-04-05 12:16:00,84.922,84.962,84.922,84.947,93599999.0
2006-04-05 12:17:00,84.939,84.952,84.92,84.933,201500001.0
2006-04-05 12:18:00,84.934,84.987,84.934,84.984,169500000.0
2006-04-05 12:19:00,84.984,84.998,84.963,84.978,177999999.0
2006-04-05 12:20:00,84.973,85.0,84.963,85.0,276099996.0
2006-04-05 12:21:00,84.999,85.006,84.976,84.976,211700003.0
2006-04-05 12:22:00,84.998,85.014,84.994,85.001,134700001.0
2006-04-05 12:23:00,85.023,85.033,85.007,85.02,127000000.0
2006-04-05 12:24:00,85.025,85.025,84.991,84.991,297999998.0
2006-04-05 12:25:00,85.003,85.024,84.992,85.023,239700002.0
2006-04-05 12:26:00,85.023,85.027,84.994,84.994,288400003.0
2006-04-05 12:27:00,85.022,85.042,85.002,85.023,226099998.0
2006-04-05 12:28:00,85.029,85.054,85.02,85.038,299599999.0
2006-04-05 12:29:00,85.028,85.048,85.013,85.048,239299997.0
2006-04-05 12:30:00,85.041,85.072,85.041,85.067,183800001.0
2006-04-05 12:31:00,85.077,85.077,85.044,85.067,81799999.0
2006-04-05 12:32:00,85.08,85.108,85.066,85.079,270299999.0
2006-04-05 12:33:00,85.102,85.127,85.085,85.1,338200003.0
2006-04-05 12:34:00,85.135,85.15,85.127,85.143,141200001.0
2006-04-05 12:35:00,85.152,85.152,85.127,85.128,155300000.0
2006-04-05 12:36:00,85.143,85.143,85.109,85.12,223200001.0
2006-04-05 12:37:00,85.126,85.135,85.101,85.113,156200000.0
2006-04-05 12:38:00,85.12,85.12,85.1,85.1,116600000.0
2006-04-05 12:39:00,85.118,85.118,85.089,85.094,155799996.0
2006-04-05 12:40:00,85.077,85.095,85.069,85.095,115100000.0
2006-04-05 12:41:00,85.082,85.095,85.061,85.071,130700000.0
2006-04-05 12:42:00,85.049,85.069,85.029,85.029,155900000.0
2006-04-05 12:43:00,85.042,85.053,85.024,85.028,381399999.0
2006-04-05 12:44:00,85.052,85.062,85.033,85.052,192900000.0
2006-04-05 12:45:00,85.049,85.066,85.041,85.055,158599997.0
2006-04-05 12:46:00,85.037,85.041,85.014,85.024,152300001.0
2006-04-05 12:47:00,85.029,85.046,84.973,85.026,219300000.0
2006-04-05 12:48:00,85.023,85.033,85.001,85.017,184600001.0
2006-04-05 12:49:00,85.018,85.033,85.0,85.014,213399999.0
2006-04-05 12:50:00,84.982,84.999,84.979,84.998,96400000.0
2006-04-05 12:51:00,84.983,85.02,84.98,85.017,197899998.0
2006-04-05 12:52:00,85.022,85.035,85.002,85.022,149299999.0
2006-04-05 12:53:00,85.008,85.04,85.003,85.024,243500000.0
2006-04-05 12:54:00,85.019,85.042,85.016,85.029,174299998.0
2006-04-05 12:55:00,85.037,85.049,85.03,85.041,249099996.0
2006-04-05 12:56:00,85.032,85.032,85.002,85.004,109000000.0
2006-04-05 12:57:00,84.984,85.01,84.971,84.979,127799998.0
2006-04-05 12:58:00,84.972,84.996,84.967,84.996,276300002.0
2006-04-05 12:59:00,84.986,85.025,84.986,85.025,162700001.0
2006-04-05 13:00:00,85.033,85.047,85.021,85.033,83100001.0
2006-04-05 13:01:00,85.017,85.04,85.01,85.04,195200001.0
2006-04-05 13:02:00,85.037,85.046,85.014,85.015,149100001.0
2006-04-05 13:03:00,85.037,85.041,85.008,85.022,228400003.0
2006-04-05 13:04:00,85.044,85.057,85.03,85.032,168400000.0
2006-04-05 13:05:00,85.021,85.042,85.018,85.034,187500001.0
2006-04-05 13:06:00,85.035,85.035,84.993,84.998,237400000.0
2006-04-05 13:07:00,85.018,85.02,84.992,84.994,151599999.0
2006-04-05 13:08:00,85.011,85.011,84.964,84.983,250199996.0
2006-04-05 13:09:00,85.0,85.016,84.986,84.991,206400000.0
2006-04-05 13:10:00,85.015,85.016,84.985,84.994,226199999.0
2006-04-05 13:11:00,84.999,85.033,84.989,85.019,148000001.0
2006-04-05 13:12:00,85.034,85.034,84.994,84.994,169300001.0
2006-04-05 13:13:00,85.001,85.001,84.967,84.975,136600000.0
2006-04-05 13:14:00,84.974,84.987,84.957,84.976,106799999.0
2006-04-05 13:15:00,84.977,84.984,84.962,84.964,249900003.0
2006-04-05 13:16:00,84.975,84.992,84.959,84.972,208100000.0
2006-04-05 13:17:00,84.978,84.995,84.96,84.98,180799999.0
2006-04-05 13:18:00,84.985,85.003,84.98,84.998,115599999.0
2006-04-05 13:19:00,84.997,85.013,84.979,84.979,150899999.0
2006-04-05 13:20:00,84.99,85.014,84.982,85.014,133399999.0
2006-04-05 13:21:00,85.013,85.021,84.997,85.001,201699999.0
2006-04-05 13:22:00,85.0,85.015,84.996,85.015,138099998.0
2006-04-05 13:23:00,84.993,85.011,84.969,84.977,169299998.0
2006-04-05 13:24:00,84.969,84.98,84.952,84.958,222800000.0
2006-04-05 13:25:00,84.97,84.976,84.95,84.963,101599999.0
2006-04-05 13:26:00,84.965,84.985,84.956,84.985,240100000.0
2006-04-05 13:27:00,84.987,84.987,84.95,84.95,311399997.0
2006-04-05 13:28:00,84.968,84.988,84.956,84.974,135499998.0
2006-04-05 13:29:00,84.978,84.98,84.955,84.967,82800000.0
2006-04-05 13:30:00,84.955,84.972,84.902,84.965,227500001.0
2006-04-05 13:31:00,84.977,84.986,84.957,84.966,253599996.0
2006-04-05 13:32:00,84.972,84.985,84.962,84.98,126800000.0
2006-04-05 13:33:00,84.979,84.992,84.958,84.964,143099999.0
2006-04-05 13:34:00,84.972,84.973,84.953,84.953,150100001.0
2006-04-05 13:35:00,84.954,84.97,84.943,84.97,165299999.0
2006-04-05 13:36:00,84.973,84.979,84.956,84.957,224600000.0
2006-04-05 13:37:00,84.979,84.992,84.961,84.98,279800001.0
2006-04-05 13:38:00,84.989,85.026,84.985,85.026,141599998.0
2006-04-05 13:39:00,85.038,85.069,85.037,85.062,200199996.0
2006-04-05 13:40:00,85.055,85.087,85.054,85.08,181999996.0
2006-04-05 13:41:00,85.063,85.081,85.051,85.072,285900001.0
2006-04-05 13:42:00,85.079,85.098,85.037,85.037,233900002.0
2006-04-05 13:43:00,85.047,85.059,85.025,85.035,163800000.0
2006-04-05 13:44:00,85.043,85.062,85.039,85.052,207899998.0
2006-04-05 13:45:00,85.042,85.042,85.001,85.017,208700002.0
2006-04-05 13:46:00,85.01,85.037,85.005,85.037,302599995.0
2006-04-05 13:47:00,85.017,85.042,85.017,85.028,161299998.0
2006-04-05 13:48:00,85.021,85.035,85.01,85.032,294499996.0
2006-04-05 13:49:00,85.021,85.048,85.015,85.047,158000002.0
2006-04-05 13:50:00,85.017,85.044,85.015,85.025,138199999.0
2006-04-05 13:51:00,85.017,85.032,85.005,85.018,168300000.0
2006-04-05 13:52:00,84.998,85.038,84.994,85.038,252200003.0
2006-04-05 13:53:00,85.06,85.085,85.052,85.077,214999998.0
2006-04-05 13:54:00,85.054,85.081,85.053,85.073,233899995.0
2006-04-05 13:55:00,85.054,85.072,85.045,85.06,251900003.0
2006-04-05 13:56:00,85.053,85.068,85.039,85.057,168200002.0
2006-04-05 13:57:00,85.046,85.084,85.046,85.082,168400001.0
2006-04-05 13:58:00,85.082,85.082,85.05,85.053,150299998.0
2006-04-05 13:59:00,85.075,85.085,85.059,85.059,209199999.0
2006-04-05 14:00:00,85.059,85.072,85.04,85.069,145599998.0
2006-04-05 14:01:00,85.066,85.095,85.052,85.089,81100000.0
2006-04-05 14:02:00,85.078,85.103,85.071,85.086,219800004.0
2006-04-05 14:03:00,85.09,85.102,85.074,85.085,209900000.0
2006-04-05 14:04:00,85.094,85.108,85.081,85.094,181599999.0
2006-04-05 14:05:00,85.083,85.086,85.061,85.068,115700001.0
2006-04-05 14:06:00,85.059,85.097,85.059,85.075,180899999.0
2006-04-05 14:07:00,85.064,85.094,85.064,85.078,235799999.0
2006-04-05 14:08:00,85.082,85.095,85.07,85.071,119999998.0
2006-04-05 14:09:00,85.091,85.137,85.084,85.108,192299998.0
2006-04-05 14:10:00,85.126,85.143,85.109,85.122,135500002.0
2006-04-05 14:11:00,85.137,85.152,85.126,85.145,203300000.0
2006-04-05 14:12:00,85.152,85.168,85.137,85.154,182400002.0
2006-04-05 14:13:00,85.148,85.172,85.143,85.172,213700001.0
2006-04-05 14:14:00,85.163,85.189,85.143,85.15,225200001.0
2006-04-05 14:15:00,85.143,85.156,85.119,85.141,248099997.0
2006-04-05 14:16:00,85.157,85.181,85.146,85.156,317300000.0
2006-04-05 14:17:00,85.169,85.177,85.151,85.158,173599999.0
2006-04-05 14:18:00,85.143,85.176,85.138,85.157,181700001.0
2006-04-05 14:19:00,85.169,85.182,85.145,85.165,220899999.0
2006-04-05 14:20:00,85.182,85.188,85.156,85.156,217299998.0
2006-04-05 14:21:00,85.145,85.172,85.141,85.159,250299998.0
2006-04-05 14:22:00,85.158,85.188,85.149,85.169,223400000.0
2006-04-05 14:23:00,85.173,85.191,85.164,85.191,144099997.0
2006-04-05 14:24:00,85.197,85.204,85.179,85.181,213999999.0
2006-04-05 14:25:00,85.202,85.228,85.192,85.204,158000000.0
2006-04-05 14:26:00,85.227,85.242,85.203,85.227,180700003.0
2006-04-05 14:27:00,85.227,85.239,85.191,85.191,192400002.0
2006-04-05 14:28:00,85.196,85.228,85.194,85.223,145300000.0
2006-04-05 14:29:00,85.225,85.235,85.196,85.211,243900002.0
2006-04-05 14:30:00,85.178,85.208,85.176,85.195,286599995.0
2006-04-05 14:31:00,85.182,85.199,85.176,85.196,158000000.0
2006-04-05 14:32:00,85.183,85.215,85.18,85.215,171199999.0
2006-04-05 14:33:00,85.205,85.228,85.186,85.2,156100001.0
2006-04-05 14:34:00,85.225,85.251,85.214,85.245,144400000.0
2006-04-05 14:35:00,85.246,85.285,85.246,85.26,265899999.0
2006-04-05 14:36:00,85.271,85.306,85.264,85.303,111799999.0
2006-04-05 14:37:00,85.302,85.328,85.281,85.323,214799999.0
2006-04-05 14:38:00,85.319,85.343,85.303,85.303,189899998.0
2006-04-05 14:39:00,85.292,85.309,85.285,85.293,159299998.0
2006-04-05 14:40:00,85.297,85.356,85.297,85.341,170799997.0
2006-04-05 14:41:00,85.332,85.332,85.258,85.305,142599998.0
2006-04-05 14:42:00,85.302,85.332,85.3,85.33,202300001.0
2006-04-05 14:43:00,85.323,85.334,85.307,85.328,184400000.0
2006-04-05 14:44:00,85.324,85.324,85.288,85.3,174999998.0
2006-04-05 14:45:00,85.287,85.31,85.277,85.31,309200001.0
2006-04-05 14:46:00,85.286,85.306,85.274,85.286,177100001.0
2006-04-05 14:47:00,85.265,85.287,85.257,85.273,207300001.0
2006-04-05 14:48:00,85.274,85.297,85.258,85.27,120299998.0
2006-04-05 14:49:00,85.262,85.285,85.259,85.285,83300000.0
2006-04-05 14:50:00,85.274,85.291,85.265,85.283,181799999.0
2006-04-05 14:51:00,85.285,85.285,85.242,85.242,160399999.0
2006-04-05 14:52:00,85.265,85.265,85.239,85.247,194000006.0
2006-04-05 14:53:00,85.258,85.283,85.248,85.28,239599999.0
2006-04-05 14:54:00,85.281,85.282,85.261,85.261,114600000.0
2006-04-05 14:55:00,85.275,85.288,85.26,85.274,138599998.0
2006-04-05 14:56:00,85.283,85.31,85.275,85.292,173100001.0
2006-04-05 14:57:00,85.316,85.32,85.291,85.295,111300000.0
2006-04-05 14:58:00,85.3,85.3,85.281,85.284,121599999.0
2006-04-05 14:59:00,85.296,85.301,85.267,85.281,194699999.0
2006-04-05 15:00:00,85.283,85.32,85.283,85.314,125000002.0
2006-04-05 15:01:00,85.31,85.314,85.282,85.295,233300000.0
2006-04-05 15:02:00,85.32,85.325,85.291,85.32,144000000.0
2006-04-05 15:03:00,85.326,85.333,85.305,85.308,185300003.0
2006-04-05 15:04:00,85.302,85.332,85.298,85.315,234100001.0
2006-04-05 15:05:00,85.323,85.338,85.314,85.338,330900004.0
2006-04-05 15:06:00,85.342,85.351,85.312,85.332,215799994.0
2006-04-05 15:07:00,85.356,85.374,85.29,85.354,190499997.0
2006-04-05 15:08:00,85.382,85.43,85.382,85.42,242700002.0
2006-04-05 15:09:00,85.426,85.433,85.387,85.394,179599998.0
2006-04-05 15:10:00,85.419,85.419,85.383,85.403,253699998.0
2006-04-05 15:11:00,85.392,85.405,85.376,85.397,204700001.0
2006-04-05 15:12:00,85.359,85.398,85.357,85.376,204300001.0
2006-04-05 15:13:00,85.358,85.38,85.33,85.345,144900000.0
2006-04-05 15:14:00,85.355,85.355,85.327,85.342,225400003.0
2006-04-05 15:15:00,85.359,85.397,85.359,85.395,106000000.0
2006-04-05 15:16:00,85.367,85.385,85.36,85.374,146300000.0
2006-04-05 15:17:00,85.372,85.379,85.349,85.35,90200000.0
2006-04-05 15:18:00,85.365,85.382,85.356,85.364,349600002.0
2006-04-05 15:19:00,85.346,85.377,85.342,85.377,255500001.0
2006-04-05 15:20:00,85.359,85.384,85.347,85.377,164499999.0
2006-04-05 15:21:00,85.34,85.359,85.325,85.348,204200001.0
2006-04-05 15:22:00,85.357,85.357,85.308,85.316,124599999.0
2006-04-05 15:23:00,85.312,85.314,85.285,85.285,188999998.0
2006-04-05 15:24:00,85.283,85.326,85.279,85.3,196600000.0
2006-04-05 15:25:00,85.317,85.336,85.293,85.319,158900002.0
2006-04-05 15:26:00,85.313,85.336,85.313,85.336,289199999.0
2006-04-05 15:27:00,85.326,85.36,85.325,85.342,144500001.0
2006-04-05 15:28:00,85.356,85.374,85.346,85.357,140200002.0
2006-04-05 15:29:00,85.361,85.361,85.323,85.344,236300000.0
2006-04-05 15:30:00,85.327,85.349,85.327,85.342,159000001.0
2006-04-05 15:31:00,85.325,85.356,85.325,85.356,242999997.0
2006-04-05 15:32:00,85.329,85.349,85.324,85.344,188299999.0
2006-04-05 15:33:00,85.347,85.347,85.311,85.311,112300001.0
2006-04-05 15:34:00,85.343,85.378,85.331,85.36,313999996.0
2006-04-05 15:35:00,85.383,85.398,85.373,85.375,148100002.0
2006-04-05 15:36:00,85.397,85.431,85.396,85.399,152099996.0
2006-04-05 15:37:00,85.392,85.409,85.379,85.395,171200003.0
2006-04-05 15:38:00,85.38,85.397,85.373,85.393,220399999.0
2006-04-05 15:39:00,85.378,85.402,85.355,85.36,194199998.0
2006-04-05 15:40:00,85.331,85.348,85.262,85.33,229400003.0
2006-04-05 15:41:00,85.341,85.35,85.319,85.326,175300003.0
2006-04-05 15:42:00,85.324,85.344,85.315,85.334,186099999.0
2006-04-05 15:43:00,85.318,85.337,85.295,85.321,244900000.0
2006-04-05 15:44:00,85.325,85.338,85.308,85.31,172999998.0
2006-04-05 15:45:00,85.346,85.352,85.308,85.308,340399998.0
2006-04-05 15:46:00,85.331,85.336,85.309,85.315,241200001.0
2006-04-05 15:47:00,85.323,85.335,85.3,85.322,169100000.0
2006-04-05 15:48:00,85.308,85.328,85.298,85.328,146899999.0
2006-04-05 15:49:00,85.318,85.338,85.318,85.32,221899997.0
2006-04-05 15:50:00,85.335,85.356,85.329,85.348,190799999.0
2006-04-05 15:51:00,85.338,85.358,85.328,85.354,216700000.0
2006-04-05 15:52:00,85.343,85.358,85.33,85.355,191499998.0
2006-04-05 15:53:00,85.358,85.368,85.342,85.348,203200002.0
2006-04-05 15:54:00,85.338,85.364,85.334,85.364,232400001.0
2006-04-05 15:55:00,85.363,85.363,85.321,85.328,148000002.0
2006-04-05 15:56:00,85.316,85.338,85.311,85.329,199400001.0
2006-04-05 15:57:00,85.316,85.316,85.279,85.279,127900000.0
2006-04-05 15:58:00,85.293,85.324,85.282,85.297,167499998.0
2006-04-05 15:59:00,85.278,85.345,85.278,85.345,201600000.0
2006-04-05 16:00:00,85.342,85.342,85.285,85.288,199200001.0
2006-04-05 16:01:00,85.297,85.328,85.293,85.326,183800001.0
2006-04-05 16:02:00,85.315,85.337,85.3,85.3,232599996.0
2006-04-05 16:03:00,85.287,85.325,85.271,85.279,360099995.0
2006-04-05 16:04:00,85.295,85.319,85.29,85.31,186499999.0
2006-04-05 16:05:00,85.306,85.34,85.303,85.324,120899999.0
2006-04-05 16:06:00,85.301,85.329,85.291,85.302,178100001.0
2006-04-05 16:07:00,85.283,85.304,85.271,85.295,155999999.0
2006-04-05 16:08:00,85.27,85.296,85.268,85.293,250000000.0
2006-04-05 16:09:00,85.303,85.34,85.291,85.316,218099998.0
2006-04-05 16:10:00,85.339,85.339,85.314,85.322,188900002.0
2006-04-05 16:11:00,85.327,85.344,85.308,85.323,188200001.0
2006-04-05 16:12:00,85.307,85.326,85.299,85.319,141799997.0
2006-04-05 16:13:00,85.324,85.342,85.324,85.333,211700000.0
2006-04-05 16:14:00,85.316,85.337,85.292,85.316,252600004.0
2006-04-05 16:15:00,85.341,85.367,85.33,85.367,130600000.0
2006-04-05 16:16:00,85.343,85.369,85.343,85.353,138199999.0
2006-04-05 16:17:00,85.333,85.36,85.321,85.36,245600002.0
2006-04-05 16:18:00,85.346,85.363,85.337,85.363,88400000.0
2006-04-05 16:19:00,85.374,85.404,85.374,85.395,60200001.0
2006-04-05 16:20:00,85.393,85.401,85.371,85.372,230799999.0
2006-04-05 16:21:00,85.373,85.374,85.344,85.344,282499999.0
2006-04-05 16:22:00,85.366,85.38,85.357,85.374,136600000.0
2006-04-05 16:23:00,85.37,85.403,85.353,85.372,159999999.0
2006-04-05 16:24:00,85.385,85.404,85.363,85.37,142599999.0
2006-04-05 16:25:00,85.386,85.401,85.355,85.355,236499996.0
2006-04-05 16:26:00,85.39,85.403,85.381,85.383,180300001.0
2006-04-05 16:27:00,85.387,85.425,85.378,85.425,283800002.0
2006-04-05 16:28:00,85.406,85.422,85.392,85.401,94999999.0
2006-04-05 16:29:00,85.378,85.398,85.366,85.383,203899996.0
2006-04-05 16:30:00,85.367,85.419,85.365,85.419,192400000.0
2006-04-05 16:31:00,85.388,85.407,85.373,85.392,152200000.0
2006-04-05 16:32:00,85.398,85.4,85.372,85.381,197000001.0
2006-04-05 16:33:00,85.405,85.412,85.379,85.379,180399998.0
2006-04-05 16:34:00,85.366,85.398,85.357,85.363,203599998.0
2006-04-05 16:35:00,85.34,85.371,85.34,85.37,97100002.0
2006-04-05 16:36:00,85.375,85.381,85.355,85.355,156500002.0
2006-04-05 16:37:00,85.381,85.381,85.354,85.362,172899997.0
2006-04-05 16:38:00,85.378,85.384,85.352,85.369,200700001.0
2006-04-05 16:39:00,85.371,85.384,85.351,85.37,251400002.0
2006-04-05 16:40:00,85.381,85.411,85.369,85.381,227000001.0
2006-04-05 16:41:00,85.382,85.403,85.38,85.397,169000001.0
2006-04-05 16:42:00,85.385,85.386,85.357,85.366,178800001.0
2006-04-05 16:43:00,85.385,85.388,85.362,85.373,126999999.0
2006-04-05 16:44:00,85.39,85.422,85.381,85.405,163999998.0
2006-04-05 16:45:00,85.404,85.421,85.398,85.415,103400001.0
2006-04-05 16:46:00,85.414,85.435,85.398,85.435,144400000.0
2006-04-05 16:47:00,85.419,85.434,85.4,85.42,122700001.0
2006-04-05 16:48:00,85.408,85.419,85.379,85.379,202299999.0
2006-04-05 16:49:00,85.402,85.402,85.376,85.376,231899999.0
2006-04-05 16:50:00,85.39,85.425,85.389,85.415,145500000.0
2006-04-05 16:51:00,85.409,85.433,85.409,85.432,124500000.0
2006-04-05 16:52:00,85.427,85.469,85.417,85.469,311299999.0
2006-04-05 16:53:00,85.447,85.478,85.447,85.467,255699998.0
2006-04-05 16:54:00,85.456,85.478,85.438,85.46,157800001.0
2006-04-05 16:55:00,85.469,85.494,85.464,85.482,189700000.0
2006-04-05 16:56:00,85.459,85.478,85.452,85.474,170900001.0
2006-04-05 16:57:00,85.465,85.472,85.432,85.445,233200001.0
2006-04-05 16:58:00,85.449,85.465,85.43,85.442,140900000.0
2006-04-05 16:59:00,85.452,85.507,85.452,85.504,182999999.0
2006-04-05 17:00:00,85.506,85.51,85.485,85.499,162500000.0
2006-04-05 17:01:00,85.471,85.506,85.471,85.498,221600002.0
2006-04-05 17:02:00,85.482,85.513,85.482,85.505,191500000.0
2006-04-05 17:03:00,85.507,85.529,85.492,85.518,282599998.0
2006-04-05 17:04:00,85.526,85.526,85.492,85.496,199399997.0
2006-04-05 17:05:00,85.504,85.504,85.481,85.481,97199998.0
2006-04-05 17:06:00,85.483,85.5,85.452,85.452,129400002.0
2006-04-05 17:07:00,85.48,85.497,85.466,85.488,109800002.0
2006-04-05 17:08:00,85.473,85.492,85.452,85.492,164500001.0
2006-04-05 17:09:00,85.494,85.506,85.45,85.473,200600001.0
2006-04-05 17:10:00,85.468,85.489,85.459,85.48,160999998.0
2006-04-05 17:11:00,85.456,85.478,85.447,85.472,250400000.0
2006-04-05 17:12:00,85.451,85.47,85.432,85.441,201400001.0
2006-04-05 17:13:00,85.433,85.444,85.418,85.426,150899999.0
2006-04-05 17:14:00,85.406,85.425,85.397,85.411,103299999.0
2006-04-05 17:15:00,85.415,85.424,85.392,85.404,232099998.0
2006-04-05 17:16:00,85.412,85.43,85.403,85.423,270799999.0
2006-04-05 17:17:00,85.423,85.423,85.378,85.378,117799996.0
2006-04-05 17:18:00,85.386,85.411,85.382,85.41,284000002.0
2006-04-05 17:19:00,85.403,85.411,85.38,85.38,175799999.0
2006-04-05 17:20:00,85.382,85.403,85.362,85.403,176600001.0
2006-04-05 17:21:00,85.401,85.421,85.392,85.42,239600000.0
2006-04-05 17:22:00,85.422,85.422,85.393,85.404,197299999.0
2006-04-05 17:23:00,85.417,85.427,85.404,85.407,208499995.0
2006-04-05 17:24:00,85.405,85.412,85.385,85.395,190500002.0
2006-04-05 17:25:00,85.396,85.438,85.396,85.432,198499998.0
2006-04-05 17:26:00,85.4,85.42,85.377,85.39,178599998.0
2006-04-05 17:27:00,85.387,85.398,85.373,85.378,73899999.0
2006-04-05 17:28:00,85.397,85.421,85.397,85.417,171399998.0
2006-04-05 17:29:00,85.41,85.42,85.389,85.407,228300000.0
2006-04-05 17:30:00,85.416,85.443,85.405,85.427,245600004.0
2006-04-05 17:31:00,85.442,85.443,85.411,85.417,146700000.0
2006-04-05 17:32:00,85.42,85.455,85.42,85.455,155800002.0
2006-04-05 17:33:00,85.454,85.473,85.43,85.44,265699996.0
2006-04-05 17:34:00,85.448,85.487,85.448,85.456,139400000.0
2006-04-05 17:35:00,85.459,85.469,85.441,85.455,253999999.0
2006-04-05 17:36:00,85.459,85.471,85.44,85.471,108300000.0
2006-04-05 17:37:00,85.472,85.478,85.453,85.466,160100002.0
2006-04-05 17:38:00,85.467,85.511,85.463,85.511,152199999.0
2006-04-05 17:39:00,85.513,85.525,85.484,85.494,190500001.0
2006-04-05 17:40:00,85.477,85.499,85.47,85.499,101500001.0
2006-04-05 17:41:00,85.51,85.513,85.479,85.479,271699998.0
2006-04-05 17:42:00,85.509,85.524,85.494,85.509,220600006.0
2006-04-05 17:43:00,85.529,85.535,85.505,85.522,212799999.0
2006-04-05 17:44:00,85.497,85.516,85.489,85.512,228700000.0
2006-04-05 17:45:00,85.498,85.499,85.475,85.477,157100000.0
2006-04-05 17:46:00,85.484,85.524,85.484,85.485,240599994.0
2006-04-05 17:47:00,85.48,85.484,85.459,85.466,140300001.0
2006-04-05 17:48:00,85.47,85.486,85.446,85.446,175199999.0
2006-04-05 17:49:00,85.447,85.477,85.439,85.477,202799998.0
2006-04-05 17:50:00,85.48,85.485,85.458,85.458,158399999.0
2006-04-05 17:51:00,85.455,85.47,85.421,85.422,332699994.0
2006-04-05 17:52:00,85.407,85.423,85.359,85.365,201699999.0
2006-04-05 17:53:00,85.364,85.398,85.363,85.393,192099996.0
2006-04-05 17:54:00,85.399,85.401,85.379,85.379,168600003.0
2006-04-05 17:55:00,85.384,85.419,85.384,85.408,223899999.0
2006-04-05 17:56:00,85.391,85.408,85.386,85.405,156499999.0
2006-04-05 17:57:00,85.402,85.409,85.381,85.382,162100001.0
2006-04-05 17:58:00,85.404,85.407,85.361,85.361,177700000.0
2006-04-05 17:59:00,85.384,85.392,85.364,85.364,234000001.0
2006-04-05 18:00:00,85.33,85.389,85.33,85.385,341200004.0
2006-04-05 18:01:00,85.371,85.394,85.361,85.375,1372600000.0
2006-04-05 18:02:00,85.43,85.44,85.39,85.43,1708299991.0
2006-04-05 18:03:00,85.43,85.45,85.41,85.43,1708299991.0
2006-04-05 18:04:00,85.404,85.414,85.378,85.401,1708299991.0
2006-04-05 18:05:00,85.395,85.404,85.373,85.39,1839899998.0
2006-04-05 18:06:00,85.398,85.434,85.388,85.425,1786499996.0
2006-04-05 18:07:00,85.42,85.46,85.41,85.45,1545499999.0
2006-04-05 18:08:00,85.45,85.48,85.43,85.44,1545499999.0
2006-04-05 18:09:00,85.411,85.435,85.397,85.422,1545499999.0
2006-04-05 18:10:00,85.418,85.442,85.415,85.427,1614999996.0
2006-04-05 18:11:00,85.428,85.428,85.39,85.399,882000003.0
2006-04-05 18:12:00,85.417,85.439,85.406,85.417,1411399994.0
2006-04-05 18:13:00,85.413,85.451,85.413,85.443,1322699998.0
2006-04-05 18:14:00,85.445,85.455,85.421,85.445,1705099995.0
2006-04-05 18:15:00,85.429,85.458,85.425,85.45,1872599988.0
2006-04-05 18:16:00,85.435,85.451,85.418,85.433,2135799984.0
2006-04-05 18:17:00,85.418,85.446,85.416,85.443,734100001.0
2006-04-05 18:18:00,85.443,85.462,85.428,85.447,1145399996.0
2006-04-05 18:19:00,85.449,85.483,85.443,85.47,1956499993.0
2006-04-05 18:20:00,85.458,85.482,85.445,85.467,1473299999.0
2006-04-05 18:21:00,85.459,85.478,85.442,85.465,1711499998.0
2006-04-05 18:22:00,85.459,85.472,85.435,85.461,1506199999.0
2006-04-05 18:23:00,85.51,85.51,85.48,85.49,1621500008.0
2006-04-05 18:24:00,85.462,85.487,85.447,85.478,1621500008.0
2006-04-05 18:25:00,85.5,85.54,85.48,85.51,1683499994.0
2006-04-05 18:26:00,85.449,85.478,85.439,85.465,1683499994.0
2006-04-05 18:27:00,85.449,85.47,85.442,85.449,1002600003.0
2006-04-05 18:28:00,85.477,85.479,85.444,85.45,1092199995.0
2006-04-05 18:29:00,85.455,85.472,85.437,85.462,1388200002.0
2006-04-05 18:30:00,85.451,85.457,85.427,85.434,700399996.0
2006-04-05 18:31:00,85.432,85.453,85.414,85.432,1183699990.0
2006-04-05 18:32:00,85.428,85.458,85.426,85.454,1635199997.0
2006-04-05 18:33:00,85.455,85.474,85.432,85.451,2033799988.0
2006-04-05 18:34:00,85.456,85.476,85.447,85.464,1701399988.0
2006-04-05 18:35:00,85.466,85.466,85.433,85.455,1626300000.0
2006-04-05 18:36:00,85.456,85.456,85.412,85.428,1623799998.0
2006-04-05 18:37:00,85.441,85.446,85.414,85.44,1303999996.0
2006-04-05 18:38:00,85.443,85.443,85.408,85.416,799400000.0
2006-04-05 18:39:00,85.434,85.445,85.42,85.429,403099995.0
2006-04-05 18:40:00,85.445,85.453,85.421,85.421,722900000.0
2006-04-05 18:41:00,85.425,85.439,85.406,85.423,600800000.0
2006-04-05 18:42:00,85.422,85.429,85.399,85.399,691600005.0
2006-04-05 18:43:00,85.39,85.414,85.381,85.409,1444399998.0
2006-04-05 18:44:00,85.412,85.425,85.39,85.39,948899995.0
2006-04-05 18:45:00,85.414,85.423,85.382,85.382,1055399999.0
2006-04-05 18:46:00,85.408,85.422,85.395,85.41,648200006.0
2006-04-05 18:47:00,85.392,85.418,85.387,85.418,462899996.0
2006-04-05 18:48:00,85.401,85.415,85.384,85.396,869300000.0
2006-04-05 18:49:00,85.386,85.419,85.385,85.415,679600000.0
2006-04-05 18:50:00,85.402,85.416,85.38,85.4,993200003.0
2006-04-05 18:51:00,85.402,85.405,85.376,85.388,492100004.0
2006-04-05 18:52:00,85.397,85.417,85.383,85.413,710500000.0
2006-04-05 18:53:00,85.393,85.421,85.373,85.395,1014300001.0
2006-04-05 18:54:00,85.403,85.407,85.376,85.384,1019400003.0
2006-04-05 18:55:00,85.37,85.395,85.361,85.391,941399992.0
2006-04-05 18:56:00,85.39,85.4,85.372,85.38,694699998.0
2006-04-05 18:57:00,85.379,85.412,85.379,85.4,566499996.0
2006-04-05 18:58:00,85.367,85.415,85.367,85.406,1170399990.0
2006-04-05 18:59:00,85.429,85.431,85.408,85.414,1072799995.0
2006-04-05 19:00:00,85.422,85.432,85.398,85.398,725500000.0
2006-04-05 19:01:00,85.389,85.413,85.373,85.401,597699998.0
2006-04-05 19:02:00,85.405,85.409,85.39,85.401,265000004.0
2006-04-05 19:03:00,85.402,85.41,85.382,85.39,695800004.0
2006-04-05 19:04:00,85.389,85.415,85.38,85.41,624199993.0
2006-04-05 19:05:00,85.399,85.415,85.385,85.405,579599999.0
2006-04-05 19:06:00,85.41,85.415,85.38,85.38,519300002.0
2006-04-05 19:07:00,85.395,85.425,85.395,85.413,985699998.0
2006-04-05 19:08:00,85.407,85.42,85.394,85.415,862300004.0
2006-04-05 19:09:00,85.386,85.416,85.377,85.396,746999999.0
2006-04-05 19:10:00,85.396,85.402,85.372,85.377,580500004.0
2006-04-05 19:11:00,85.401,85.404,85.383,85.384,222900000.0
2006-04-05 19:12:00,85.396,85.401,85.373,85.395,364599997.0
2006-04-05 19:13:00,85.389,85.389,85.35,85.382,572199995.0
2006-04-05 19:14:00,85.392,85.427,85.376,85.406,635399995.0
2006-04-05 19:15:00,85.438,85.456,85.422,85.443,673200004.0
2006-04-05 19:16:00,85.44,85.464,85.433,85.455,318299996.0
2006-04-05 19:17:00,85.456,85.479,85.444,85.464,731300001.0
2006-04-05 19:18:00,85.482,85.488,85.46,85.462,436899998.0
2006-04-05 19:19:00,85.486,85.493,85.464,85.478,457200003.0
2006-04-05 19:20:00,85.487,85.508,85.476,85.488,384500001.0
2006-04-05 19:21:00,85.488,85.488,85.453,85.466,242399998.0
2006-04-05 19:22:00,85.464,85.489,85.425,85.485,279800005.0
2006-04-05 19:23:00,85.482,85.493,85.453,85.482,1702099996.0
2006-04-05 19:24:00,85.481,85.486,85.45,85.457,711700006.0
2006-04-05 19:25:00,85.477,85.492,85.458,85.458,846199997.0
2006-04-05 19:26:00,85.484,85.494,85.464,85.47,1472600003.0
2006-04-05 19:27:00,85.47,85.494,85.466,85.49,1129099993.0
2006-04-05 19:28:00,85.48,85.504,85.477,85.497,529099996.0
2006-04-05 19:29:00,85.491,85.5,85.473,85.484,763800000.0
2006-04-05 19:30:00,85.487,85.487,85.45,85.461,919499993.0
2006-04-05 19:31:00,85.454,85.478,85.448,85.472,506199993.0
2006-04-05 19:32:00,85.476,85.476,85.446,85.452,793199997.0
2006-04-05 19:33:00,85.464,85.472,85.444,85.455,679100000.0
2006-04-05 19:34:00,85.456,85.463,85.435,85.446,793200003.0
2006-04-05 19:35:00,85.454,85.467,85.432,85.457,686699997.0
2006-04-05 19:36:00,85.457,85.49,85.457,85.471,420900002.0
2006-04-05 19:37:00,85.492,85.498,85.464,85.484,236100001.0
2006-04-05 19:38:00,85.495,85.503,85.473,85.476,1055000000.0
2006-04-05 19:39:00,85.485,85.5,85.457,85.477,870700004.0
2006-04-05 19:40:00,85.497,85.53,85.484,85.51,517500004.0
2006-04-05 19:41:00,85.498,85.522,85.486,85.496,762299998.0
2006-04-05 19:42:00,85.488,85.515,85.474,85.484,559499997.0
2006-04-05 19:43:00,85.506,85.508,85.481,85.488,353599997.0
2006-04-05 19:44:00,85.504,85.528,85.492,85.51,394899996.0
2006-04-05 19:45:00,85.494,85.532,85.494,85.522,472100002.0
2006-04-05 19:46:00,85.513,85.537,85.495,85.513,269700000.0
2006-04-05 19:47:00,85.519,85.551,85.513,85.525,325899993.0
2006-04-05 19:48:00,85.523,85.523,85.485,85.514,789400005.0
2006-04-05 19:49:00,85.48,85.508,85.46,85.484,667499994.0
2006-04-05 19:50:00,85.481,85.525,85.48,85.525,396800001.0
2006-04-05 19:51:00,85.525,85.543,85.512,85.519,310600005.0
2006-04-05 19:52:00,85.535,85.541,85.499,85.523,522899999.0
2006-04-05 19:53:00,85.553,85.562,85.539,85.542,718900002.0
2006-04-05 19:54:00,85.531,85.551,85.515,85.532,811099998.0
2006-04-05 19:55:00,85.51,85.53,85.486,85.513,313499997.0
2006-04-05 19:56:00,85.505,85.505,85.473,85.473,398000004.0
2006-04-05 19:57:00,85.491,85.52,85.482,85.482,484700003.0
2006-04-05 19:58:00,85.475,85.493,85.467,85.485,790200004.0
2006-04-05 19:59:00,85.464,85.493,85.462,85.482,727299996.0
2006-04-05 20:00:00,85.48,85.506,85.479,85.503,370300000.0
2006-04-05 20:01:00,85.5,85.524,85.483,85.499,474699996.0
2006-04-05 20:02:00,85.513,85.533,85.504,85.518,598699997.0
2006-04-05 20:03:00,85.516,85.529,85.5,85.509,389500000.0
2006-04-05 20:04:00,85.514,85.528,85.463,85.522,349300004.0
2006-04-05 20:05:00,85.514,85.53,85.488,85.512,591899995.0
2006-04-05 20:06:00,85.515,85.538,85.514,85.533,910999988.0
2006-04-05 20:07:00,85.516,85.537,85.503,85.537,735299994.0
2006-04-05 20:08:00,85.542,85.548,85.517,85.53,646099995.0
2006-04-05 20:09:00,85.529,85.549,85.519,85.533,492699996.0
2006-04-05 20:10:00,85.521,85.544,85.519,85.538,761299998.0
2006-04-05 20:11:00,85.542,85.547,85.517,85.521,782199996.0
2006-04-05 20:12:00,85.535,85.55,85.513,85.534,1518099994.0
2006-04-05 20:13:00,85.531,85.547,85.501,85.515,557299999.0
2006-04-05 20:14:00,85.52,85.52,85.492,85.507,620000002.0
2006-04-05 20:15:00,85.514,85.518,85.492,85.493,721499997.0
2006-04-05 20:16:00,85.51,85.515,85.48,85.5,727000002.0
2006-04-05 20:17:00,85.506,85.507,85.476,85.486,493199999.0
2006-04-05 20:18:00,85.49,85.515,85.489,85.515,213700000.0
2006-04-05 20:19:00,85.513,85.513,85.484,85.49,289399999.0
2006-04-05 20:20:00,85.489,85.509,85.475,85.503,768899997.0
2006-04-05 20:21:00,85.495,85.505,85.48,85.491,617499987.0
2006-04-05 20:22:00,85.503,85.521,85.486,85.491,716199997.0
2006-04-05 20:23:00,85.487,85.514,85.479,85.502,461600000.0
2006-04-05 20:24:00,85.479,85.505,85.474,85.495,408899998.0
2006-04-05 20:25:00,85.485,85.508,85.484,85.497,565399998.0
2006-04-05 20:26:00,85.488,85.502,85.468,85.496,435899996.0
2006-04-05 20:27:00,85.487,85.503,85.476,85.495,266100001.0
2006-04-05 20:28:00,85.492,85.502,85.46,85.465,1323599995.0
2006-04-05 20:29:00,85.484,85.504,85.466,85.472,1464399994.0
2006-04-05 20:30:00,85.479,85.502,85.47,85.486,1694999989.0
2006-04-05 20:31:00,85.483,85.497,85.474,85.49,1246899995.0
2006-04-05 20:32:00,85.48,85.5,85.466,85.485,1175599998.0
2006-04-05 20:33:00,85.466,85.488,85.46,85.485,743599999.0
2006-04-05 20:34:00,85.493,85.503,85.471,85.471,397300001.0
2006-04-05 20:35:00,85.499,85.502,85.476,85.479,414499992.0
2006-04-05 20:36:00,85.483,85.507,85.462,85.467,357700002.0
2006-04-05 20:37:00,85.45,85.466,85.431,85.45,561299995.0
2006-04-05 20:38:00,85.478,85.507,85.462,85.479,952100002.0
2006-04-05 20:39:00,85.473,85.491,85.452,85.478,673699996.0
2006-04-05 20:40:00,85.462,85.48,85.445,85.468,1502600004.0
2006-04-05 20:41:00,85.458,85.477,85.45,85.458,753800002.0
2006-04-05 20:42:00,85.475,85.481,85.449,85.467,1072599988.0
2006-04-05 20:43:00,85.451,85.478,85.448,85.475,936800001.0
2006-04-05 20:44:00,85.458,85.48,85.45,85.472,813700003.0
2006-04-05 20:45:00,85.482,85.482,85.455,85.469,591500000.0
2006-04-05 20:46:00,85.48,85.482,85.452,85.452,703699993.0
2006-04-05 20:47:00,85.463,85.478,85.447,85.472,1429599997.0
2006-04-05 20:48:00,85.476,85.491,85.462,85.463,675199994.0
2006-04-05 20:49:00,85.48,85.501,85.468,85.485,362100002.0
2006-04-05 20:50:00,85.459,85.523,85.459,85.512,1068499991.0
2006-04-05 20:51:00,85.508,85.519,85.495,85.499,396600001.0
2006-04-05 20:52:00,85.514,85.522,85.497,85.501,319000001.0
2006-04-05 20:53:00,85.495,85.514,85.483,85.497,1174500001.0
2006-04-05 20:54:00,85.486,85.504,85.464,85.484,542499998.0
2006-04-05 20:55:00,85.505,85.51,85.479,85.484,1483599994.0
2006-04-05 20:56:00,85.479,85.51,85.479,85.505,804799999.0
2006-04-05 20:57:00,85.487,85.505,85.477,85.493,698199994.0
2006-04-05 20:58:00,85.49,85.511,85.473,85.493,1352299995.0
2006-04-05 20:59:00,85.519,85.523,85.485,85.504,1256100000.0
2006-04-05 21:00:00,85.525,85.539,85.508,85.512,1249599998.0
2006-04-05 21:01:00,85.535,85.535,85.502,85.511,986400005.0
2006-04-05 21:02:00,85.515,85.531,85.496,85.507,524199997.0
2006-04-05 21:03:00,85.502,85.509,85.474,85.485,346100001.0
2006-04-05 21:04:00,85.477,85.497,85.458,85.482,403799997.0
2006-04-05 21:05:00,85.458,85.507,85.458,85.494,840099993.0
2006-04-05 21:06:00,85.497,85.515,85.486,85.49,632499995.0
2006-04-05 21:07:00,85.505,85.51,85.47,85.48,935599999.0
2006-04-05 21:08:00,85.501,85.502,85.47,85.477,783100001.0
2006-04-05 21:09:00,85.478,85.497,85.458,85.475,296400002.0
2006-04-05 21:10:00,85.476,85.488,85.444,85.464,620800001.0
2006-04-05 21:11:00,85.461,85.483,85.455,85.456,619600003.0
2006-04-05 21:12:00,85.473,85.474,85.45,85.452,189800002.0
2006-04-05 21:13:00,85.465,85.468,85.432,85.45,433500000.0
2006-04-05 21:14:00,85.442,85.443,85.415,85.416,714999998.0
2006-04-05 21:15:00,85.43,85.439,85.392,85.413,863799997.0
2006-04-05 21:16:00,85.414,85.444,85.408,85.427,775799996.0
2006-04-05 21:17:00,85.428,85.44,85.404,85.41,939899994.0
2006-04-05 21:18:00,85.436,85.447,85.403,85.432,701900003.0
2006-04-05 21:19:00,85.43,85.458,85.427,85.454,920300007.0
2006-04-05 21:20:00,85.452,85.452,85.417,85.45,1317399997.0
2006-04-05 21:21:00,85.442,85.442,85.41,85.414,875800000.0
2006-04-05 21:22:00,85.407,85.437,85.4,85.423,973599996.0
2006-04-05 21:23:00,85.401,85.421,85.382,85.398,712799993.0
2006-04-05 21:24:00,85.4,85.41,85.382,85.382,681099993.0
2006-04-05 21:25:00,85.409,85.43,85.393,85.403,1096900000.0
2006-04-05 21:26:00,85.423,85.444,85.411,85.422,347400002.0
2006-04-05 21:27:00,85.437,85.442,85.414,85.42,481500000.0
2006-04-05 21:28:00,85.414,85.451,85.414,85.433,304599999.0
2006-04-05 21:29:00,85.426,85.461,85.426,85.451,581799999.0
2006-04-05 21:30:00,85.441,85.441,85.402,85.402,480399997.0
2006-04-05 21:31:00,85.422,85.444,85.409,85.444,419399998.0
2006-04-05 21:32:00,85.433,85.447,85.417,85.439,435999996.0
2006-04-05 21:33:00,85.456,85.466,85.435,85.435,474099999.0
2006-04-05 21:34:00,85.451,85.459,85.435,85.455,149200002.0
2006-04-05 21:35:00,85.443,85.466,85.443,85.458,393600002.0
2006-04-05 21:36:00,85.455,85.46,85.432,85.439,436099998.0
2006-04-05 21:37:00,85.435,85.461,85.435,85.448,714699998.0
2006-04-05 21:38:00,85.427,85.452,85.419,85.436,140100000.0
2006-04-05 21:39:00,85.435,85.448,85.418,85.427,369000004.0
2006-04-05 21:40:00,85.436,85.454,85.419,85.421,563699999.0
2006-04-05 21:41:00,85.427,85.448,85.424,85.444,367300000.0
2006-04-05 21:42:00,85.443,85.451,85.424,85.437,464899999.0
2006-04-05 21:43:00,85.441,85.458,85.436,85.455,350400001.0
2006-04-05 21:44:00,85.447,85.459,85.426,85.43,962300004.0
2006-04-05 21:45:00,85.407,85.426,85.397,85.418,459499999.0
2006-04-05 21:46:00,85.397,85.413,85.392,85.406,196400000.0
2006-04-05 21:47:00,85.391,85.41,85.389,85.408,345700000.0
2006-04-05 21:48:00,85.39,85.405,85.367,85.389,729799992.0
2006-04-05 21:49:00,85.365,85.395,85.364,85.383,299500000.0
2006-04-05 21:50:00,85.383,85.39,85.366,85.37,252800003.0
2006-04-05 21:51:00,85.382,85.385,85.359,85.363,344099999.0
2006-04-05 21:52:00,85.362,85.386,85.362,85.376,160099999.0
2006-04-05 21:53:00,85.362,85.388,85.362,85.388,496500002.0
2006-04-05 21:54:00,85.377,85.392,85.356,85.372,370699999.0
2006-04-05 21:55:00,85.36,85.382,85.354,85.372,294599999.0
2006-04-05 21:56:00,85.351,85.379,85.343,85.36,291099997.0
2006-04-05 21:57:00,85.352,85.373,85.341,85.36,150100000.0
2006-04-05 21:58:00,85.346,85.37,85.346,85.365,156500002.0
2006-04-05 21:59:00,85.365,85.376,85.349,85.349,441899998.0
2006-04-05 22:00:00,85.366,85.373,85.348,85.35,561199997.0
2006-04-05 22:01:00,85.336,85.366,85.329,85.362,757799999.0
2006-04-05 22:02:00,85.346,85.362,85.328,85.336,744899998.0
2006-04-05 22:03:00,85.347,85.36,85.327,85.335,423400001.0
2006-04-05 22:04:00,85.359,85.373,85.341,85.359,610299995.0
2006-04-05 22:05:00,85.35,85.38,85.35,85.367,228700002.0
2006-04-05 22:06:00,85.368,85.386,85.349,85.372,217599999.0
2006-04-05 22:07:00,85.375,85.404,85.375,85.402,347200003.0
2006-04-05 22:08:00,85.392,85.41,85.387,85.39,197399999.0
2006-04-05 22:09:00,85.409,85.423,85.396,85.397,202200000.0
2006-04-05 22:10:00,85.427,85.427,85.394,85.4,156099998.0
2006-04-05 22:11:00,85.393,85.416,85.393,85.413,402899998.0
2006-04-05 22:12:00,85.402,85.423,85.397,85.423,373400000.0
2006-04-05 22:13:00,85.417,85.447,85.416,85.436,450699998.0
2006-04-05 22:14:00,85.411,85.432,85.407,85.428,328200002.0
2006-04-05 22:15:00,85.434,85.44,85.416,85.426,217599998.0
2006-04-05 22:16:00,85.435,85.447,85.411,85.427,556499988.0
2006-04-05 22:17:00,85.442,85.45,85.426,85.432,206399999.0
2006-04-05 22:18:00,85.424,85.441,85.41,85.433,451599998.0
2006-04-05 22:19:00,85.432,85.434,85.406,85.417,386700003.0
2006-04-05 22:20:00,85.416,85.437,85.409,85.426,283100001.0
2006-04-05 22:21:00,85.413,85.433,85.405,85.425,218800000.0
2006-04-05 22:22:00,85.416,85.435,85.41,85.425,282300002.0
2006-04-05 22:23:00,85.41,85.43,85.397,85.425,378999999.0
2006-04-05 22:24:00,85.419,85.429,85.402,85.408,391699996.0
2006-04-05 22:25:00,85.411,85.43,85.411,85.427,243200000.0
2006-04-05 22:26:00,85.42,85.42,85.394,85.399,177500000.0
2006-04-05 22:27:00,85.395,85.415,85.374,85.398,732900000.0
2006-04-05 22:28:00,85.381,85.401,85.375,85.383,306500000.0
2006-04-05 22:29:00,85.387,85.396,85.362,85.381,305900000.0
2006-04-05 22:30:00,85.382,85.4,85.372,85.395,114800000.0
2006-04-05 22:31:00,85.398,85.401,85.358,85.376,547999998.0
2006-04-05 22:32:00,85.384,85.402,85.372,85.391,288599999.0
2006-04-05 22:33:00,85.371,85.392,85.348,85.373,795199999.0
2006-04-05 22:34:00,85.367,85.383,85.344,85.357,547500002.0
2006-04-05 22:35:00,85.375,85.375,85.354,85.36,241000001.0
2006-04-05 22:36:00,85.36,85.386,85.358,85.376,362300001.0
2006-04-05 22:37:00,85.38,85.38,85.35,85.356,211699998.0
2006-04-05 22:38:00,85.382,85.388,85.349,85.373,202299997.0
2006-04-05 22:39:00,85.383,85.389,85.351,85.353,300299998.0
2006-04-05 22:40:00,85.351,85.38,85.35,85.373,268899999.0
2006-04-05 22:41:00,85.356,85.383,85.35,85.375,240899999.0
2006-04-05 22:42:00,85.363,85.396,85.36,85.379,155900000.0
2006-04-05 22:43:00,85.381,85.388,85.35,85.373,222899997.0
2006-04-05 22:44:00,85.38,85.392,85.36,85.364,424300006.0
2006-04-05 22:45:00,85.366,85.398,85.355,85.393,533200001.0
2006-04-05 22:46:00,85.366,85.4,85.353,85.38,305999997.0
2006-04-05 22:47:00,85.373,85.392,85.361,85.385,240800000.0
2006-04-05 22:48:00,85.395,85.397,85.36,85.36,267700000.0
2006-04-05 22:49:00,85.39,85.413,85.363,85.378,233600002.0
2006-04-05 22:50:00,85.398,85.407,85.367,85.377,230800001.0
2006-04-05 22:51:00,85.376,85.401,85.349,85.372,310799999.0
2006-04-05 22:52:00,85.372,85.4,85.37,85.395,190700002.0
2006-04-05 22:53:00,85.387,85.401,85.349,85.39,542899999.0
2006-04-05 22:54:00,85.396,85.408,85.375,85.379,299700001.0
2006-04-05 22:55:00,85.376,85.41,85.371,85.398,295400002.0
2006-04-05 22:56:00,85.384,85.411,85.376,85.407,162700000.0
2006-04-05 22:57:00,85.4,85.4,85.343,85.374,297299994.0
2006-04-05 22:58:00,85.405,85.416,85.366,85.393,109300000.0
2006-04-05 22:59:00,85.4,85.41,85.317,85.37,562999998.0
2006-04-05 23:00:00,85.398,85.418,85.362,85.384,269600002.0
2006-04-05 23:01:00,85.382,85.383,85.329,85.36,168700000.0
2006-04-05 23:02:00,85.378,85.392,85.362,85.363,244499997.0
2006-04-05 23:03:00,85.384,85.398,85.345,85.345,301800000.0
2006-04-05 23:04:00,85.365,85.378,85.337,85.345,279700000.0
2006-04-05 23:05:00,85.386,85.446,85.386,85.422,125100001.0
2006-04-05 23:06:00,85.424,85.468,85.421,85.448,241099999.0
2006-04-05 23:07:00,85.483,85.483,85.371,85.377,189099997.0
2006-04-05 23:08:00,85.396,85.404,85.37,85.384,213000001.0
2006-04-05 23:09:00,85.375,85.406,85.354,85.354,132999999.0
2006-04-05 23:10:00,85.382,85.391,85.351,85.351,146700000.0
2006-04-05 23:11:00,85.395,85.4,85.367,85.373,211300000.0
2006-04-05 23:12:00,85.377,85.41,85.369,85.404,184799997.0
2006-04-05 23:13:00,85.379,85.408,85.372,85.382,166899998.0
2006-04-05 23:14:00,85.365,85.398,85.359,85.382,316499994.0
2006-04-05 23:15:00,85.398,85.416,85.365,85.365,204999997.0
2006-04-05 23:16:00,85.39,85.398,85.355,85.359,178100000.0
2006-04-05 23:17:00,85.351,85.376,85.331,85.35,214100001.0
2006-04-05 23:18:00,85.365,85.377,85.337,85.364,219599999.0
2006-04-05 23:19:00,85.358,85.376,85.337,85.374,87400000.0
2006-04-05 23:20:00,85.364,85.402,85.331,85.341,230899999.0
2006-04-05 23:21:00,85.341,85.355,85.317,85.33,228300001.0
2006-04-05 23:22:00,85.362,85.371,85.319,85.325,193700001.0
2006-04-05 23:23:00,85.355,85.378,85.322,85.345,298899998.0
2006-04-05 23:24:00,85.365,85.398,85.34,85.382,162499996.0
2006-04-05 23:25:00,85.363,85.402,85.347,85.36,190200001.0
2006-04-05 23:26:00,85.364,85.375,85.333,85.358,235700000.0
2006-04-05 23:27:00,85.35,85.419,85.339,85.397,156700000.0
2006-04-05 23:28:00,85.403,85.428,85.383,85.389,263599997.0
2006-04-05 23:29:00,85.371,85.4,85.371,85.381,165300000.0
2006-04-05 23:30:00,85.39,85.425,85.362,85.377,203799997.0
2006-04-05 23:31:00,85.373,85.428,85.373,85.412,191999995.0
2006-04-05 23:32:00,85.396,85.427,85.36,85.363,127000001.0
2006-04-05 23:33:00,85.354,85.366,85.333,85.353,157300000.0
2006-04-05 23:34:00,85.372,85.395,85.363,85.366,193099998.0
2006-04-05 23:35:00,85.38,85.4,85.375,85.392,235999997.0
2006-04-05 23:36:00,85.379,85.4,85.37,85.39,148200000.0
2006-04-05 23:37:00,85.402,85.402,85.367,85.388,128700000.0
2006-04-05 23:38:00,85.358,85.406,85.355,85.398,147000000.0
2006-04-05 23:39:00,85.369,85.396,85.294,85.379,188600000.0
2006-04-05 23:40:00,85.383,85.393,85.365,85.377,239000002.0
2006-04-05 23:41:00,85.384,85.398,85.371,85.392,240600001.0
2006-04-05 23:42:00,85.386,85.386,85.354,85.362,204500000.0
2006-04-05 23:43:00,85.342,85.38,85.342,85.38,102099999.0
2006-04-05 23:44:00,85.38,85.38,85.359,85.36,86500001.0
2006-04-05 23:45:00,85.373,85.38,85.357,85.357,224299993.0
2006-04-05 23:46:00,85.374,85.374,85.34,85.358,242199997.0
2006-04-05 23:47:00,85.357,85.364,85.342,85.348,94699998.0
2006-04-05 23:48:00,85.351,85.37,85.351,85.37,66800002.0
2006-04-05 23:49:00,85.335,85.37,85.335,85.365,141500003.0
2006-04-05 23:50:00,85.357,85.359,85.336,85.336,191499998.0
2006-04-05 23:51:00,85.303,85.347,85.303,85.345,195500002.0
2006-04-05 23:52:00,85.352,85.354,85.326,85.338,238699995.0
2006-04-05 23:53:00,85.347,85.353,85.306,85.334,131399997.0
2006-04-05 23:54:00,85.353,85.353,85.331,85.331,131299998.0
2006-04-05 23:55:00,85.335,85.347,85.318,85.335,280400001.0
2006-04-05 23:56:00,85.32,85.34,85.319,85.34,211900000.0
2006-04-05 23:57:00,85.321,85.34,85.321,85.335,144100001.0
2006-04-05 23:58:00,85.323,85.348,85.323,85.348,146500000.0
2006-04-05 23:59:00,85.354,85.354,85.322,85.322,252400000.0
2006-04-06 00:00:00,85.352,85.362,85.34,85.347,225900002.0
2006-04-06 00:01:00,85.341,85.36,85.33,85.352,176200002.0
2006-04-06 00:02:00,85.348,85.35,85.325,85.332,102800000.0
2006-04-06 00:03:00,85.348,85.36,85.325,85.345,252100003.0
2006-04-06 00:04:00,85.346,85.365,85.333,85.36,129800000.0
2006-04-06 00:05:00,85.352,85.352,85.325,85.325,212100001.0
2006-04-06 00:06:00,85.326,85.339,85.31,85.332,96900000.0
2006-04-06 00:07:00,85.328,85.336,85.305,85.332,248200002.0
2006-04-06 00:08:00,85.303,85.33,85.303,85.325,141500001.0
2006-04-06 00:09:00,85.307,85.328,85.294,85.328,178599997.0
2006-04-06 00:10:00,85.306,85.335,85.303,85.335,214300003.0
2006-04-06 00:11:00,85.333,85.342,85.316,85.318,157100001.0
2006-04-06 00:12:00,85.323,85.346,85.323,85.344,206499999.0
2006-04-06 00:13:00,85.345,85.355,85.328,85.34,255800000.0
2006-04-06 00:14:00,85.34,85.355,85.327,85.343,200000000.0
2006-04-06 00:15:00,85.332,85.356,85.329,85.356,98700000.0
2006-04-06 00:16:00,85.342,85.372,85.333,85.365,155200000.0
2006-04-06 00:17:00,85.366,85.379,85.362,85.378,163500000.0
2006-04-06 00:18:00,85.382,85.391,85.361,85.361,238300003.0
2006-04-06 00:19:00,85.364,85.386,85.364,85.383,186799998.0
2006-04-06 00:20:00,85.383,85.39,85.367,85.369,157299999.0
2006-04-06 00:21:00,85.38,85.39,85.362,85.37,62200000.0
2006-04-06 00:22:00,85.366,85.387,85.357,85.377,266000001.0
2006-04-06 00:23:00,85.361,85.388,85.36,85.388,326500000.0
2006-04-06 00:24:00,85.38,85.385,85.36,85.36,236400001.0
2006-04-06 00:25:00,85.36,85.39,85.358,85.39,115999999.0
2006-04-06 00:26:00,85.389,85.398,85.366,85.373,233999997.0
2006-04-06 00:27:00,85.39,85.393,85.37,85.379,202400001.0
2006-04-06 00:28:00,85.383,85.387,85.338,85.338,254899997.0
2006-04-06 00:29:00,85.351,85.375,85.33,85.36,201000003.0
2006-04-06 00:30:00,85.38,85.391,85.356,85.356,149500000.0
2006-04-06 00:31:00,85.361,85.383,85.361,85.383,180599998.0
2006-04-06 00:32:00,85.353,85.376,85.331,85.359,172399999.0
2006-04-06 00:33:00,85.375,85.394,85.353,85.375,152300001.0
2006-04-06 00:34:00,85.378,85.396,85.374,85.392,212499997.0
2006-04-06 00:35:00,85.386,85.386,85.356,85.356,121499998.0
2006-04-06 00:36:00,85.37,85.375,85.341,85.362,280200003.0
2006-04-06 00:37:00,85.353,85.38,85.353,85.378,234700001.0
2006-04-06 00:38:00,85.382,85.385,85.351,85.352,295000000.0
2006-04-06 00:39:00,85.363,85.383,85.354,85.377,103700000.0
2006-04-06 00:40:00,85.375,85.389,85.359,85.359,151800000.0
2006-04-06 00:41:00,85.385,85.385,85.355,85.358,111800002.0
2006-04-06 00:42:00,85.361,85.384,85.342,85.356,340399996.0
2006-04-06 00:43:00,85.366,85.384,85.352,85.383,132899999.0
2006-04-06 00:44:00,85.374,85.38,85.352,85.352,115400001.0
2006-04-06 00:45:00,85.363,85.367,85.341,85.359,273099996.0
2006-04-06 00:46:00,85.356,85.376,85.354,85.376,74200000.0
2006-04-06 00:47:00,85.345,85.365,85.341,85.352,75400000.0
2006-04-06 00:48:00,85.35,85.35,85.321,85.321,229900000.0
2006-04-06 00:49:00,85.35,85.35,85.319,85.334,183499999.0
2006-04-06 00:50:00,85.35,85.35,85.313,85.313,251000001.0
2006-04-06 00:51:00,85.31,85.34,85.307,85.316,222000000.0
2006-04-06 00:52:00,85.325,85.349,85.325,85.344,77999998.0
2006-04-06 00:53:00,85.345,85.348,85.324,85.327,88500002.0
2006-04-06 00:54:00,85.315,85.327,85.301,85.32,220100002.0
2006-04-06 00:55:00,85.313,85.342,85.313,85.334,256199998.0
2006-04-06 00:56:00,85.333,85.333,85.302,85.302,85500001.0
2006-04-06 00:57:00,85.308,85.326,85.308,85.323,141799999.0
2006-04-06 00:58:00,85.315,85.33,85.306,85.315,136799998.0
2006-04-06 00:59:00,85.313,85.315,85.293,85.298,222300001.0
2006-04-06 01:00:00,85.302,85.342,85.302,85.327,257800003.0
2006-04-06 01:01:00,85.328,85.373,85.327,85.373,123099998.0
2006-04-06 01:02:00,85.371,85.393,85.355,85.371,140099999.0
2006-04-06 01:03:00,85.375,85.386,85.354,85.362,181000004.0
2006-04-06 01:04:00,85.381,85.395,85.362,85.384,136399997.0
2006-04-06 01:05:00,85.392,85.392,85.366,85.378,133900000.0
2006-04-06 01:06:00,85.385,85.407,85.371,85.407,166600001.0
2006-04-06 01:07:00,85.394,85.408,85.383,85.408,86100000.0
2006-04-06 01:08:00,85.383,85.401,85.372,85.388,238199998.0
2006-04-06 01:09:00,85.386,85.393,85.369,85.379,229999997.0
2006-04-06 01:10:00,85.386,85.386,85.371,85.373,197300001.0
2006-04-06 01:11:00,85.36,85.375,85.352,85.366,176899998.0
2006-04-06 01:12:00,85.37,85.378,85.355,85.375,94300000.0
2006-04-06 01:13:00,85.367,85.396,85.367,85.385,236300003.0
2006-04-06 01:14:00,85.366,85.402,85.366,85.385,294700003.0
2006-04-06 01:15:00,85.369,85.401,85.369,85.386,159400000.0
2006-04-06 01:16:00,85.365,85.384,85.357,85.374,115800000.0
2006-04-06 01:17:00,85.365,85.378,85.346,85.362,253799998.0
2006-04-06 01:18:00,85.359,85.374,85.341,85.348,174300000.0
2006-04-06 01:19:00,85.382,85.394,85.357,85.385,273799997.0
2006-04-06 01:20:00,85.382,85.387,85.355,85.355,266400001.0
2006-04-06 01:21:00,85.379,85.38,85.352,85.36,137100000.0
2006-04-06 01:22:00,85.377,85.405,85.365,85.377,146600001.0
2006-04-06 01:23:00,85.385,85.393,85.361,85.364,160199996.0
2006-04-06 01:24:00,85.383,85.383,85.353,85.353,118800003.0
2006-04-06 01:25:00,85.372,85.422,85.372,85.422,122600001.0
2006-04-06 01:26:00,85.422,85.424,85.383,85.41,233700001.0
2006-04-06 01:27:00,85.439,85.449,85.431,85.431,127399999.0
2006-04-06 01:28:00,85.432,85.455,85.432,85.445,156500000.0
2006-04-06 01:29:00,85.426,85.442,85.419,85.433,293200001.0
2006-04-06 01:30:00,85.418,85.442,85.41,85.437,136200000.0
2006-04-06 01:31:00,85.445,85.454,85.421,85.429,313599997.0
2006-04-06 01:32:00,85.447,85.454,85.429,85.437,286799999.0
2006-04-06 01:33:00,85.453,85.453,85.419,85.431,214199996.0
2006-04-06 01:34:00,85.421,85.439,85.395,85.417,111800001.0
2006-04-06 01:35:00,85.414,85.427,85.397,85.414,214199998.0
2006-04-06 01:36:00,85.407,85.42,85.395,85.413,171799998.0
2006-04-06 01:37:00,85.398,85.42,85.395,85.42,245300000.0
2006-04-06 01:38:00,85.403,85.424,85.401,85.423,126699999.0
2006-04-06 01:39:00,85.43,85.451,85.418,85.432,93700000.0
2006-04-06 01:40:00,85.456,85.456,85.424,85.43,270100003.0
2006-04-06 01:41:00,85.456,85.456,85.426,85.43,133999998.0
2006-04-06 01:42:00,85.431,85.446,85.408,85.425,181400001.0
2006-04-06 01:43:00,85.424,85.433,85.407,85.414,155100000.0
2006-04-06 01:44:00,85.419,85.428,85.394,85.395,162100000.0
2006-04-06 01:45:00,85.42,85.432,85.401,85.401,199000000.0
2006-04-06 01:46:00,85.425,85.434,85.411,85.419,238300003.0
2006-04-06 01:47:00,85.426,85.452,85.423,85.447,202599999.0
2006-04-06 01:48:00,85.439,85.451,85.42,85.431,190600000.0
2006-04-06 01:49:00,85.436,85.463,85.434,85.462,222899999.0
2006-04-06 01:50:00,85.444,85.468,85.435,85.468,164700000.0
2006-04-06 01:51:00,85.465,85.48,85.458,85.475,188299999.0
2006-04-06 01:52:00,85.473,85.473,85.444,85.444,195999998.0
2006-04-06 01:53:00,85.458,85.473,85.447,85.457,226100001.0
2006-04-06 01:54:00,85.47,85.47,85.427,85.427,206800001.0
2006-04-06 01:55:00,85.447,85.474,85.436,85.46,140700001.0
2006-04-06 01:56:00,85.464,85.464,85.432,85.432,82300001.0
2006-04-06 01:57:00,85.451,85.464,85.437,85.464,228300000.0
2006-04-06 01:58:00,85.458,85.472,85.432,85.456,164399998.0
2006-04-06 01:59:00,85.458,85.48,85.441,85.453,321400002.0
2006-04-06 02:00:00,85.46,85.481,85.452,85.468,85000000.0
2006-04-06 02:01:00,85.478,85.487,85.457,85.475,296600003.0
2006-04-06 02:02:00,85.473,85.473,85.433,85.433,166099999.0
2006-04-06 02:03:00,85.452,85.476,85.434,85.469,204800002.0
2006-04-06 02:04:00,85.461,85.468,85.426,85.426,215099998.0
2006-04-06 02:05:00,85.454,85.49,85.447,85.472,311600001.0
2006-04-06 02:06:00,85.472,85.489,85.467,85.481,103400000.0
2006-04-06 02:07:00,85.483,85.506,85.479,85.495,204500000.0
2006-04-06 02:08:00,85.488,85.525,85.488,85.523,134200000.0
2006-04-06 02:09:00,85.533,85.547,85.522,85.547,120600000.0
2006-04-06 02:10:00,85.543,85.572,85.54,85.564,159099998.0
2006-04-06 02:11:00,85.541,85.561,85.528,85.544,319500003.0
2006-04-06 02:12:00,85.523,85.541,85.507,85.52,231100003.0
2006-04-06 02:13:00,85.52,85.531,85.506,85.506,128900001.0
2006-04-06 02:14:00,85.505,85.527,85.499,85.503,216199995.0
2006-04-06 02:15:00,85.517,85.521,85.482,85.493,281800001.0
2006-04-06 02:16:00,85.505,85.508,85.484,85.492,124699998.0
2006-04-06 02:17:00,85.493,85.511,85.485,85.506,209500003.0
2006-04-06 02:18:00,85.507,85.532,85.496,85.513,220400004.0
2006-04-06 02:19:00,85.511,85.511,85.483,85.486,238400002.0
2006-04-06 02:20:00,85.49,85.505,85.468,85.493,120400000.0
2006-04-06 02:21:00,85.496,85.496,85.459,85.466,149000000.0
2006-04-06 02:22:00,85.481,85.5,85.453,85.469,283200001.0
2006-04-06 02:23:00,85.481,85.503,85.474,85.503,138099999.0
2006-04-06 02:24:00,85.498,85.499,85.47,85.471,181799996.0
2006-04-06 02:25:00,85.469,85.485,85.451,85.465,205400001.0
2006-04-06 02:26:00,85.463,85.482,85.451,85.469,185500001.0
2006-04-06 02:27:00,85.465,85.481,85.441,85.457,274400003.0
2006-04-06 02:28:00,85.457,85.457,85.434,85.445,243200002.0
2006-04-06 02:29:00,85.421,85.421,85.383,85.406,193100001.0
2006-04-06 02:30:00,85.416,85.426,85.396,85.417,143800000.0
2006-04-06 02:31:00,85.417,85.441,85.403,85.411,233399998.0
2006-04-06 02:32:00,85.416,85.441,85.412,85.441,218500000.0
2006-04-06 02:33:00,85.443,85.455,85.42,85.439,185599998.0
2006-04-06 02:34:00,85.429,85.45,85.427,85.45,99200000.0
2006-04-06 02:35:00,85.424,85.441,85.417,85.438,152599999.0
2006-04-06 02:36:00,85.445,85.453,85.429,85.429,111799997.0
2006-04-06 02:37:00,85.431,85.465,85.431,85.452,164400000.0
2006-04-06 02:38:00,85.46,85.471,85.442,85.442,187899998.0
2006-04-06 02:39:00,85.455,85.465,85.394,85.394,322799998.0
2006-04-06 02:40:00,85.417,85.435,85.414,85.422,179899996.0
2006-04-06 02:41:00,85.421,85.445,85.408,85.445,233300004.0
2006-04-06 02:42:00,85.437,85.447,85.42,85.42,123500000.0
2006-04-06 02:43:00,85.43,85.454,85.412,85.454,257999997.0
2006-04-06 02:44:00,85.458,85.463,85.436,85.436,176700000.0
2006-04-06 02:45:00,85.43,85.454,85.423,85.441,252200002.0
2006-04-06 02:46:00,85.453,85.453,85.421,85.422,150500000.0
2006-04-06 02:47:00,85.44,85.467,85.429,85.447,222199998.0
2006-04-06 02:48:00,85.474,85.477,85.458,85.463,72000000.0
2006-04-06 02:49:00,85.467,85.476,85.452,85.455,258500002.0
2006-04-06 02:50:00,85.463,85.468,85.432,85.454,212300002.0
2006-04-06 02:51:00,85.446,85.463,85.437,85.456,146799999.0
2006-04-06 02:52:00,85.451,85.464,85.429,85.429,204699998.0
2006-04-06 02:53:00,85.443,85.464,85.434,85.455,262199999.0
2006-04-06 02:54:00,85.448,85.465,85.427,85.444,124400000.0
2006-04-06 02:55:00,85.452,85.452,85.415,85.416,217700000.0
2006-04-06 02:56:00,85.42,85.422,85.388,85.402,157899999.0
2006-04-06 02:57:00,85.418,85.423,85.391,85.42,227500001.0
2006-04-06 02:58:00,85.401,85.43,85.399,85.426,175399998.0
2006-04-06 02:59:00,85.413,85.435,85.41,85.41,190999999.0
2006-04-06 03:00:00,85.419,85.421,85.398,85.409,201099997.0
2006-04-06 03:01:00,85.404,85.424,85.401,85.416,176300000.0
2006-04-06 03:02:00,85.396,85.427,85.396,85.411,78300000.0
2006-04-06 03:03:00,85.403,85.416,85.379,85.403,198199996.0
2006-04-06 03:04:00,85.403,85.418,85.387,85.405,81600001.0
2006-04-06 03:05:00,85.372,85.391,85.363,85.378,278200003.0
2006-04-06 03:06:00,85.372,85.391,85.362,85.368,230500002.0
2006-04-06 03:07:00,85.379,85.403,85.376,85.395,161200001.0
2006-04-06 03:08:00,85.391,85.408,85.385,85.408,207000000.0
2006-04-06 03:09:00,85.405,85.414,85.384,85.398,281600002.0
2006-04-06 03:10:00,85.414,85.414,85.376,85.388,217800000.0
2006-04-06 03:11:00,85.388,85.41,85.388,85.405,197999999.0
2006-04-06 03:12:00,85.413,85.421,85.386,85.39,243699998.0
2006-04-06 03:13:00,85.416,85.424,85.396,85.405,307800000.0
2006-04-06 03:14:00,85.413,85.422,85.391,85.41,212399999.0
2006-04-06 03:15:00,85.416,85.418,85.393,85.406,146000001.0
2006-04-06 03:16:00,85.394,85.415,85.391,85.412,144800000.0
2006-04-06 03:17:00,85.379,85.403,85.368,85.388,190499998.0
2006-04-06 03:18:00,85.386,85.398,85.378,85.382,215100000.0
2006-04-06 03:19:00,85.392,85.405,85.369,85.374,153800000.0
2006-04-06 03:20:00,85.382,85.396,85.353,85.372,209399998.0
2006-04-06 03:21:00,85.379,85.391,85.357,85.357,167200000.0
2006-04-06 03:22:00,85.381,85.391,85.355,85.373,149499999.0
2006-04-06 03:23:00,85.368,85.396,85.362,85.396,126700003.0
2006-04-06 03:24:00,85.394,85.394,85.367,85.367,207599999.0
2006-04-06 03:25:00,85.393,85.398,85.368,85.368,341700007.0
2006-04-06 03:26:00,85.359,85.387,85.352,85.37,214900000.0
2006-04-06 03:27:00,85.386,85.402,85.373,85.373,157000000.0
2006-04-06 03:28:00,85.375,85.402,85.359,85.372,99000001.0
2006-04-06 03:29:00,85.368,85.389,85.345,85.368,321900000.0
2006-04-06 03:30:00,85.44,85.545,85.434,85.498,194099998.0
2006-04-06 03:31:00,85.476,85.51,85.467,85.48,141499999.0
2006-04-06 03:32:00,85.438,85.459,85.402,85.419,195800000.0
2006-04-06 03:33:00,85.402,85.45,85.402,85.414,292700001.0
2006-04-06 03:34:00,85.427,85.437,85.391,85.406,111200000.0
2006-04-06 03:35:00,85.392,85.417,85.369,85.404,261800002.0
2006-04-06 03:36:00,85.377,85.397,85.338,85.355,220899999.0
2006-04-06 03:37:00,85.374,85.379,85.33,85.356,176100000.0
2006-04-06 03:38:00,85.36,85.378,85.346,85.346,171499997.0
2006-04-06 03:39:00,85.304,85.342,85.304,85.342,144999999.0
2006-04-06 03:40:00,85.32,85.338,85.311,85.322,225700000.0
2006-04-06 03:41:00,85.319,85.341,85.307,85.318,225600000.0
2006-04-06 03:42:00,85.351,85.418,85.345,85.388,158599999.0
2006-04-06 03:43:00,85.429,85.429,85.375,85.375,206499995.0
2006-04-06 03:44:00,85.411,85.43,85.4,85.417,204699999.0
2006-04-06 03:45:00,85.417,85.417,85.397,85.401,161899997.0
2006-04-06 03:46:00,85.412,85.412,85.384,85.384,297699999.0
2006-04-06 03:47:00,85.393,85.393,85.362,85.378,166500001.0
2006-04-06 03:48:00,85.382,85.393,85.376,85.393,174599998.0
2006-04-06 03:49:00,85.38,85.407,85.374,85.407,144699998.0
2006-04-06 03:50:00,85.392,85.393,85.366,85.372,163299997.0
2006-04-06 03:51:00,85.356,85.356,85.317,85.337,140000000.0
2006-04-06 03:52:00,85.319,85.359,85.319,85.359,170300001.0
2006-04-06 03:53:00,85.313,85.353,85.313,85.347,109800001.0
2006-04-06 03:54:00,85.357,85.393,85.351,85.368,119000000.0
2006-04-06 03:55:00,85.393,85.421,85.382,85.408,60300000.0
2006-04-06 03:56:00,85.417,85.43,85.4,85.408,255799999.0
2006-04-06 03:57:00,85.418,85.451,85.418,85.45,195900002.0
2006-04-06 03:58:00,85.43,85.461,85.43,85.449,117800001.0
2006-04-06 03:59:00,85.445,85.511,85.445,85.511,194200000.0
2006-04-06 04:00:00,85.509,85.509,85.46,85.469,256700000.0
2006-04-06 04:01:00,85.476,85.476,85.452,85.452,86000001.0
2006-04-06 04:02:00,85.448,85.481,85.448,85.467,71400000.0
2006-04-06 04:03:00,85.471,85.471,85.442,85.442,124500001.0
2006-04-06 04:04:00,85.452,85.467,85.438,85.446,213499997.0
2006-04-06 04:05:00,85.443,85.465,85.435,85.452,147200001.0
2006-04-06 04:06:00,85.447,85.476,85.438,85.463,197500001.0
2006-04-06 04:07:00,85.469,85.505,85.469,85.485,159099999.0
2006-04-06 04:08:00,85.5,85.514,85.486,85.487,132699999.0
2006-04-06 04:09:00,85.519,85.542,85.507,85.522,67600000.0
2006-04-06 04:10:00,85.541,85.552,85.521,85.534,141300001.0
2006-04-06 04:11:00,85.534,85.564,85.534,85.559,212499995.0
2006-04-06 04:12:00,85.571,85.58,85.547,85.547,123499998.0
2006-04-06 04:13:00,85.552,85.552,85.512,85.522,309500001.0
2006-04-06 04:14:00,85.538,85.538,85.52,85.52,93100000.0
2006-04-06 04:15:00,85.517,85.551,85.517,85.551,266300002.0
2006-04-06 04:16:00,85.564,85.575,85.548,85.548,189900001.0
2006-04-06 04:17:00,85.541,85.573,85.54,85.559,149399998.0
2006-04-06 04:18:00,85.547,85.564,85.525,85.542,102200000.0
2006-04-06 04:19:00,85.543,85.548,85.526,85.543,256799999.0
2006-04-06 04:20:00,85.514,85.547,85.514,85.535,133800000.0
2006-04-06 04:21:00,85.526,85.526,85.504,85.504,71399999.0
2006-04-06 04:22:00,85.496,85.519,85.496,85.519,100600001.0
2006-04-06 04:23:00,85.529,85.541,85.505,85.505,118000000.0
2006-04-06 04:24:00,85.5,85.512,85.48,85.498,170199999.0
2006-04-06 04:25:00,85.468,85.489,85.456,85.465,148899998.0
2006-04-06 04:26:00,85.48,85.495,85.469,85.474,103100000.0
2006-04-06 04:27:00,85.467,85.482,85.429,85.437,166900001.0
2006-04-06 04:28:00,85.439,85.454,85.426,85.441,193099999.0
2006-04-06 04:29:00,85.448,85.467,85.436,85.439,241900000.0
2006-04-06 04:30:00,85.449,85.464,85.442,85.463,261000000.0
2006-04-06 04:31:00,85.46,85.472,85.446,85.472,232999998.0
2006-04-06 04:32:00,85.485,85.494,85.466,85.469,151299996.0
2006-04-06 04:33:00,85.459,85.486,85.454,85.467,236299999.0
2006-04-06 04:34:00,85.446,85.467,85.434,85.452,201699999.0
2006-04-06 04:35:00,85.46,85.477,85.449,85.454,122000002.0
2006-04-06 04:36:00,85.451,85.466,85.434,85.437,152400001.0
2006-04-06 04:37:00,85.449,85.471,85.426,85.451,130400002.0
2006-04-06 04:38:00,85.49,85.49,85.459,85.459,223699996.0
2006-04-06 04:39:00,85.477,85.491,85.463,85.471,125799998.0
2006-04-06 04:40:00,85.465,85.489,85.46,85.473,299600000.0
2006-04-06 04:41:00,85.468,85.473,85.442,85.45,270900003.0
2006-04-06 04:42:00,85.46,85.476,85.446,85.462,204199998.0
2006-04-06 04:43:00,85.445,85.461,85.443,85.46,140600000.0
2006-04-06 04:44:00,85.46,85.472,85.445,85.47,172500001.0
2006-04-06 04:45:00,85.465,85.497,85.455,85.478,229700002.0
2006-04-06 04:46:00,85.492,85.498,85.46,85.47,216200004.0
2006-04-06 04:47:00,85.462,85.494,85.462,85.47,142000000.0
2006-04-06 04:48:00,85.462,85.497,85.453,85.477,202599999.0
2006-04-06 04:49:00,85.485,85.49,85.463,85.477,212600002.0
2006-04-06 04:50:00,85.458,85.481,85.447,85.452,180599998.0
2006-04-06 04:51:00,85.45,85.466,85.436,85.436,197499998.0
2006-04-06 04:52:00,85.465,85.47,85.449,85.451,144799998.0
2006-04-06 04:53:00,85.447,85.463,85.434,85.456,247700000.0
2006-04-06 04:54:00,85.453,85.456,85.426,85.438,265500002.0
2006-04-06 04:55:00,85.446,85.46,85.427,85.432,117900000.0
2006-04-06 04:56:00,85.438,85.466,85.438,85.466,162000000.0
2006-04-06 04:57:00,85.465,85.468,85.443,85.45,126699998.0
2006-04-06 04:58:00,85.457,85.47,85.439,85.46,175099999.0
2006-04-06 04:59:00,85.45,85.47,85.45,85.465,190600000.0
2006-04-06 05:00:00,85.466,85.496,85.461,85.496,154200000.0
2006-04-06 05:01:00,85.492,85.494,85.462,85.462,99700001.0
2006-04-06 05:02:00,85.493,85.504,85.475,85.475,161500001.0
2006-04-06 05:03:00,85.484,85.489,85.462,85.478,214600000.0
2006-04-06 05:04:00,85.47,85.491,85.468,85.489,161600001.0
2006-04-06 05:05:00,85.463,85.486,85.439,85.486,263200001.0
2006-04-06 05:06:00,85.491,85.496,85.467,85.467,215899998.0
2006-04-06 05:07:00,85.496,85.496,85.442,85.442,165199999.0
2006-04-06 05:08:00,85.467,85.483,85.456,85.458,213600000.0
2006-04-06 05:09:00,85.476,85.496,85.463,85.487,166300000.0
2006-04-06 05:10:00,85.481,85.495,85.463,85.48,172200001.0
2006-04-06 05:11:00,85.491,85.499,85.45,85.45,233400001.0
2006-04-06 05:12:00,85.495,85.503,85.466,85.484,161300003.0
2006-04-06 05:13:00,85.497,85.523,85.497,85.522,117600000.0
2006-04-06 05:14:00,85.496,85.512,85.485,85.512,244100000.0
2006-04-06 05:15:00,85.513,85.529,85.498,85.519,182800001.0
2006-04-06 05:16:00,85.508,85.524,85.485,85.502,192900002.0
2006-04-06 05:17:00,85.5,85.513,85.48,85.503,248300001.0
2006-04-06 05:18:00,85.483,85.511,85.483,85.49,150100000.0
2006-04-06 05:19:00,85.522,85.536,85.511,85.511,126599997.0
2006-04-06 05:20:00,85.522,85.525,85.492,85.492,199199999.0
2006-04-06 05:21:00,85.494,85.523,85.494,85.52,268499998.0
2006-04-06 05:22:00,85.509,85.525,85.492,85.525,313499998.0
2006-04-06 05:23:00,85.533,85.549,85.518,85.519,165399998.0
2006-04-06 05:24:00,85.539,85.539,85.521,85.521,185600000.0
2006-04-06 05:25:00,85.517,85.548,85.517,85.542,142300000.0
2006-04-06 05:26:00,85.537,85.54,85.517,85.517,171099997.0
2006-04-06 05:27:00,85.523,85.544,85.505,85.537,196900002.0
2006-04-06 05:28:00,85.534,85.548,85.502,85.537,207999998.0
2006-04-06 05:29:00,85.534,85.552,85.517,85.535,219000003.0
2006-04-06 05:30:00,85.547,85.563,85.517,85.535,226799996.0
2006-04-06 05:31:00,85.511,85.547,85.509,85.509,160000001.0
2006-04-06 05:32:00,85.531,85.545,85.513,85.522,193900001.0
2006-04-06 05:33:00,85.531,85.552,85.526,85.549,213899999.0
2006-04-06 05:34:00,85.53,85.547,85.518,85.542,148300001.0
2006-04-06 05:35:00,85.518,85.55,85.511,85.55,153400000.0
2006-04-06 05:36:00,85.531,85.551,85.522,85.545,178700000.0
2006-04-06 05:37:00,85.521,85.556,85.521,85.539,169900001.0
2006-04-06 05:38:00,85.527,85.54,85.514,85.54,270400001.0
2006-04-06 05:39:00,85.523,85.549,85.517,85.517,113200000.0
2006-04-06 05:40:00,85.53,85.545,85.521,85.53,181900002.0
2006-04-06 05:41:00,85.543,85.553,85.526,85.535,312099997.0
2006-04-06 05:42:00,85.555,85.555,85.51,85.51,176600000.0
2006-04-06 05:43:00,85.506,85.533,85.506,85.533,150100000.0
2006-04-06 05:44:00,85.535,85.54,85.503,85.52,194500000.0
2006-04-06 05:45:00,85.518,85.535,85.51,85.532,157200002.0
2006-04-06 05:46:00,85.524,85.542,85.508,85.529,124000001.0
2006-04-06 05:47:00,85.533,85.538,85.51,85.521,164199999.0
2006-04-06 05:48:00,85.535,85.543,85.521,85.539,179900001.0
2006-04-06 05:49:00,85.537,85.546,85.512,85.512,162400000.0
2006-04-06 05:50:00,85.538,85.542,85.52,85.521,150400000.0
2006-04-06 05:51:00,85.526,85.545,85.516,85.542,176099996.0
2006-04-06 05:52:00,85.515,85.533,85.498,85.525,228100004.0
2006-04-06 05:53:00,85.523,85.532,85.498,85.498,226299998.0
2006-04-06 05:54:00,85.519,85.525,85.498,85.498,147600000.0
2006-04-06 05:55:00,85.524,85.537,85.509,85.509,176399999.0
2006-04-06 05:56:00,85.512,85.527,85.486,85.498,205900005.0
2006-04-06 05:57:00,85.498,85.498,85.452,85.46,143600001.0
2006-04-06 05:58:00,85.477,85.484,85.459,85.462,176600000.0
2006-04-06 05:59:00,85.475,85.493,85.453,85.471,122599999.0
2006-04-06 06:00:00,85.487,85.492,85.463,85.463,196400002.0
2006-04-06 06:01:00,85.495,85.505,85.479,85.483,108100000.0
2006-04-06 06:02:00,85.492,85.492,85.462,85.462,201899999.0
2006-04-06 06:03:00,85.46,85.47,85.439,85.458,217699998.0
2006-04-06 06:04:00,85.454,85.47,85.441,85.465,177299999.0
2006-04-06 06:05:00,85.467,85.467,85.439,85.451,178600001.0
2006-04-06 06:06:00,85.444,85.475,85.444,85.475,89500000.0
2006-04-06 06:07:00,85.476,85.484,85.451,85.451,182999999.0
2006-04-06 06:08:00,85.473,85.475,85.443,85.456,186599998.0
2006-04-06 06:09:00,85.446,85.467,85.442,85.462,265300000.0
2006-04-06 06:10:00,85.467,85.47,85.441,85.456,163999998.0
2006-04-06 06:11:00,85.452,85.467,85.446,85.465,184900000.0
2006-04-06 06:12:00,85.465,85.47,85.445,85.457,255400001.0
2006-04-06 06:13:00,85.471,85.513,85.471,85.508,162200001.0
2006-04-06 06:14:00,85.491,85.52,85.491,85.515,141900000.0
2006-04-06 06:15:00,85.523,85.543,85.506,85.523,229400001.0
2006-04-06 06:16:00,85.533,85.546,85.515,85.526,293500002.0
2006-04-06 06:17:00,85.547,85.567,85.535,85.554,70700000.0
2006-04-06 06:18:00,85.552,85.566,85.53,85.55,315400006.0
2006-04-06 06:19:00,85.536,85.563,85.52,85.539,113599998.0
2006-04-06 06:20:00,85.531,85.575,85.531,85.574,125499999.0
2006-04-06 06:21:00,85.557,85.574,85.556,85.564,120400000.0
2006-04-06 06:22:00,85.555,85.555,85.521,85.524,255100001.0
2006-04-06 06:23:00,85.538,85.548,85.524,85.524,187100002.0
2006-04-06 06:24:00,85.524,85.543,85.511,85.533,241299996.0
2006-04-06 06:25:00,85.526,85.541,85.513,85.521,295000001.0
2006-04-06 06:26:00,85.509,85.523,85.488,85.504,163099998.0
2006-04-06 06:27:00,85.527,85.538,85.51,85.521,190000002.0
2006-04-06 06:28:00,85.522,85.546,85.522,85.531,143699998.0
2006-04-06 06:29:00,85.523,85.544,85.503,85.544,152599999.0
2006-04-06 06:30:00,85.516,85.536,85.508,85.535,189799999.0
2006-04-06 06:31:00,85.516,85.542,85.511,85.527,193799997.0
2006-04-06 06:32:00,85.51,85.534,85.507,85.533,95400000.0
2006-04-06 06:33:00,85.514,85.528,85.5,85.522,185000001.0
2006-04-06 06:34:00,85.502,85.532,85.502,85.531,101899999.0
2006-04-06 06:35:00,85.515,85.538,85.51,85.538,131999999.0
2006-04-06 06:36:00,85.513,85.531,85.508,85.523,149000001.0
2006-04-06 06:37:00,85.52,85.521,85.503,85.505,78600001.0
2006-04-06 06:38:00,85.509,85.529,85.502,85.512,338400005.0
2006-04-06 06:39:00,85.498,85.498,85.469,85.473,212599996.0
2006-04-06 06:40:00,85.481,85.503,85.467,85.484,245800002.0
2006-04-06 06:41:00,85.49,85.504,85.477,85.49,140300001.0
2006-04-06 06:42:00,85.471,85.499,85.465,85.497,190600001.0
2006-04-06 06:43:00,85.483,85.496,85.468,85.492,188800002.0
2006-04-06 06:44:00,85.493,85.5,85.472,85.481,244299999.0
2006-04-06 06:45:00,85.496,85.503,85.473,85.474,118400002.0
2006-04-06 06:46:00,85.489,85.51,85.485,85.503,191299999.0
2006-04-06 06:47:00,85.486,85.513,85.486,85.49,357899995.0
2006-04-06 06:48:00,85.502,85.515,85.487,85.487,276299999.0
2006-04-06 06:49:00,85.483,85.5,85.479,85.493,213599999.0
2006-04-06 06:50:00,85.47,85.503,85.47,85.503,94999999.0
2006-04-06 06:51:00,85.496,85.508,85.484,85.503,188200001.0
2006-04-06 06:52:00,85.51,85.513,85.485,85.496,139500001.0
2006-04-06 06:53:00,85.513,85.523,85.489,85.505,279600001.0
2006-04-06 06:54:00,85.515,85.528,85.504,85.523,235899997.0
2006-04-06 06:55:00,85.505,85.53,85.505,85.528,109800001.0
2006-04-06 06:56:00,85.528,85.537,85.506,85.516,203899999.0
2006-04-06 06:57:00,85.51,85.527,85.505,85.521,177399997.0
2006-04-06 06:58:00,85.501,85.52,85.494,85.5,215199998.0
2006-04-06 06:59:00,85.517,85.521,85.489,85.506,142099999.0
2006-04-06 07:00:00,85.513,85.525,85.501,85.511,223799999.0
2006-04-06 07:01:00,85.516,85.53,85.501,85.51,155900004.0
2006-04-06 07:02:00,85.514,85.536,85.501,85.536,337699998.0
2006-04-06 07:03:00,85.513,85.533,85.508,85.51,88300000.0
2006-04-06 07:04:00,85.519,85.533,85.492,85.506,183599997.0
2006-04-06 07:05:00,85.483,85.503,85.481,85.503,234500000.0
2006-04-06 07:06:00,85.494,85.516,85.493,85.503,132800000.0
2006-04-06 07:07:00,85.484,85.513,85.46,85.513,160099998.0
2006-04-06 07:08:00,85.513,85.527,85.498,85.505,86100000.0
2006-04-06 07:09:00,85.492,85.527,85.492,85.523,250299998.0
2006-04-06 07:10:00,85.526,85.542,85.513,85.53,135999998.0
2006-04-06 07:11:00,85.522,85.551,85.522,85.551,174999999.0
2006-04-06 07:12:00,85.544,85.576,85.543,85.567,190699998.0
2006-04-06 07:13:00,85.562,85.562,85.529,85.53,172000001.0
2006-04-06 07:14:00,85.544,85.555,85.522,85.54,272699997.0
2006-04-06 07:15:00,85.553,85.56,85.529,85.539,174899999.0
2006-04-06 07:16:00,85.542,85.565,85.513,85.536,243299999.0
2006-04-06 07:17:00,85.556,85.564,85.535,85.549,172199998.0
2006-04-06 07:18:00,85.559,85.562,85.538,85.541,188499999.0
2006-04-06 07:19:00,85.56,85.566,85.531,85.551,373599998.0
2006-04-06 07:20:00,85.562,85.562,85.536,85.544,276899995.0
2006-04-06 07:21:00,85.565,85.583,85.553,85.553,197099999.0
2006-04-06 07:22:00,85.58,85.592,85.563,85.579,111599999.0
2006-04-06 07:23:00,85.58,85.591,85.554,85.554,222100000.0
2006-04-06 07:24:00,85.582,85.593,85.558,85.574,207100003.0
2006-04-06 07:25:00,85.565,85.608,85.565,85.608,242399998.0
2006-04-06 07:26:00,85.607,85.614,85.584,85.585,272599997.0
2006-04-06 07:27:00,85.573,85.592,85.558,85.573,231300002.0
2006-04-06 07:28:00,85.55,85.57,85.542,85.56,284599997.0
2006-04-06 07:29:00,85.567,85.586,85.566,85.583,199899998.0
2006-04-06 07:30:00,85.584,85.594,85.565,85.565,106500000.0
2006-04-06 07:31:00,85.568,85.609,85.553,85.585,235100002.0
2006-04-06 07:32:00,85.595,85.62,85.595,85.62,134900000.0
2006-04-06 07:33:00,85.598,85.613,85.586,85.602,250399997.0
2006-04-06 07:34:00,85.597,85.609,85.587,85.607,101000001.0
2006-04-06 07:35:00,85.587,85.623,85.586,85.608,258200000.0
2006-04-06 07:36:00,85.612,85.614,85.579,85.583,183200001.0
2006-04-06 07:37:00,85.596,85.6,85.573,85.587,184300002.0
2006-04-06 07:38:00,85.582,85.62,85.582,85.596,120000000.0
2006-04-06 07:39:00,85.603,85.618,85.586,85.615,198899999.0
2006-04-06 07:40:00,85.597,85.631,85.597,85.621,161800000.0
2006-04-06 07:41:00,85.625,85.627,85.604,85.608,125399998.0
2006-04-06 07:42:00,85.636,85.646,85.621,85.626,256900000.0
2006-04-06 07:43:00,85.633,85.648,85.617,85.635,192499997.0
2006-04-06 07:44:00,85.644,85.658,85.63,85.642,188200000.0
2006-04-06 07:45:00,85.633,85.659,85.623,85.639,197599999.0
2006-04-06 07:46:00,85.617,85.646,85.589,85.63,141000000.0
2006-04-06 07:47:00,85.645,85.646,85.622,85.632,177199999.0
2006-04-06 07:48:00,85.625,85.639,85.612,85.639,279099998.0
2006-04-06 07:49:00,85.639,85.649,85.616,85.627,341599998.0
2006-04-06 07:50:00,85.659,85.662,85.598,85.598,116000000.0
2006-04-06 07:51:00,85.636,85.652,85.632,85.646,122800000.0
2006-04-06 07:52:00,85.654,85.66,85.609,85.609,227699998.0
2006-04-06 07:53:00,85.645,85.662,85.612,85.65,161600000.0
2006-04-06 07:54:00,85.657,85.661,85.64,85.655,282299999.0
2006-04-06 07:55:00,85.652,85.658,85.632,85.645,231599998.0
2006-04-06 07:56:00,85.65,85.65,85.612,85.621,131199999.0
2006-04-06 07:57:00,85.629,85.641,85.611,85.628,216999997.0
2006-04-06 07:58:00,85.626,85.626,85.589,85.59,136700000.0
2006-04-06 07:59:00,85.583,85.627,85.583,85.627,187400000.0
2006-04-06 08:00:00,85.628,85.638,85.594,85.608,151500001.0
2006-04-06 08:01:00,85.612,85.639,85.609,85.618,161600000.0
2006-04-06 08:02:00,85.618,85.645,85.618,85.645,166299998.0
2006-04-06 08:03:00,85.647,85.656,85.627,85.631,188300000.0
2006-04-06 08:04:00,85.642,85.657,85.627,85.633,126900000.0
2006-04-06 08:05:00,85.651,85.666,85.631,85.638,256699998.0
2006-04-06 08:06:00,85.652,85.673,85.652,85.673,187600002.0
2006-04-06 08:07:00,85.667,85.688,85.654,85.672,223500001.0
2006-04-06 08:08:00,85.662,85.688,85.652,85.672,203800000.0
2006-04-06 08:09:00,85.65,85.676,85.65,85.664,197300000.0
2006-04-06 08:10:00,85.636,85.667,85.629,85.667,256100003.0
2006-04-06 08:11:00,85.646,85.675,85.644,85.657,201299999.0
2006-04-06 08:12:00,85.639,85.658,85.631,85.658,271100001.0
2006-04-06 08:13:00,85.658,85.658,85.636,85.642,193900003.0
2006-04-06 08:14:00,85.638,85.66,85.634,85.643,143999999.0
2006-04-06 08:15:00,85.662,85.668,85.635,85.654,216299996.0
2006-04-06 08:16:00,85.661,85.684,85.644,85.668,154600000.0
2006-04-06 08:17:00,85.671,85.686,85.658,85.676,105500001.0
2006-04-06 08:18:00,85.674,85.674,85.627,85.637,222700001.0
2006-04-06 08:19:00,85.642,85.647,85.626,85.644,206700002.0
2006-04-06 08:20:00,85.643,85.643,85.611,85.623,136700000.0
2006-04-06 08:21:00,85.629,85.641,85.613,85.631,300599997.0
2006-04-06 08:22:00,85.635,85.64,85.609,85.64,167900000.0
2006-04-06 08:23:00,85.627,85.647,85.61,85.633,116000001.0
2006-04-06 08:24:00,85.623,85.646,85.618,85.646,210599998.0
2006-04-06 08:25:00,85.635,85.653,85.612,85.635,200099998.0
2006-04-06 08:26:00,85.628,85.651,85.621,85.625,218999998.0
2006-04-06 08:27:00,85.649,85.659,85.626,85.626,215199999.0
2006-04-06 08:28:00,85.637,85.66,85.632,85.653,264800000.0
2006-04-06 08:29:00,85.636,85.657,85.626,85.657,152899999.0
2006-04-06 08:30:00,85.654,85.66,85.634,85.639,194600000.0
2006-04-06 08:31:00,85.639,85.657,85.632,85.645,146000001.0
2006-04-06 08:32:00,85.621,85.64,85.61,85.63,201800000.0
2006-04-06 08:33:00,85.621,85.643,85.621,85.639,223100000.0
2006-04-06 08:34:00,85.627,85.643,85.607,85.613,250900003.0
2006-04-06 08:35:00,85.628,85.629,85.603,85.607,97200000.0
2006-04-06 08:36:00,85.613,85.645,85.612,85.626,283899998.0
2006-04-06 08:37:00,85.632,85.647,85.617,85.643,130199998.0
2006-04-06 08:38:00,85.656,85.67,85.641,85.656,141199999.0
2006-04-06 08:39:00,85.653,85.679,85.648,85.662,140600001.0
2006-04-06 08:40:00,85.656,85.666,85.635,85.635,190400000.0
2006-04-06 08:41:00,85.651,85.669,85.632,85.632,127499999.0
2006-04-06 08:42:00,85.651,85.673,85.647,85.66,110800001.0
2006-04-06 08:43:00,85.647,85.695,85.647,85.682,204300001.0
2006-04-06 08:44:00,85.685,85.69,85.659,85.671,304599998.0
2006-04-06 08:45:00,85.704,85.704,85.662,85.675,154999999.0
2006-04-06 08:46:00,85.657,85.679,85.657,85.675,178500000.0
2006-04-06 08:47:00,85.672,85.68,85.656,85.66,196900001.0
2006-04-06 08:48:00,85.69,85.704,85.682,85.682,130500000.0
2006-04-06 08:49:00,85.675,85.698,85.663,85.698,209899998.0
2006-04-06 08:50:00,85.698,85.698,85.662,85.67,167399998.0
2006-04-06 08:51:00,85.676,85.696,85.665,85.686,257700002.0
2006-04-06 08:52:00,85.674,85.695,85.671,85.695,77300002.0
2006-04-06 08:53:00,85.691,85.697,85.662,85.684,263199994.0
2006-04-06 08:54:00,85.699,85.699,85.669,85.681,186900000.0
2006-04-06 08:55:00,85.686,85.695,85.668,85.668,128400001.0
2006-04-06 08:56:00,85.683,85.699,85.667,85.681,155100001.0
2006-04-06 08:57:00,85.682,85.7,85.673,85.693,111400001.0
2006-04-06 08:58:00,85.688,85.714,85.672,85.689,171899999.0
2006-04-06 08:59:00,85.726,85.726,85.701,85.702,191899998.0
2006-04-06 09:00:00,85.707,85.708,85.684,85.684,235200000.0
2006-04-06 09:01:00,85.701,85.705,85.673,85.673,87600000.0
2006-04-06 09:02:00,85.683,85.706,85.674,85.695,147100000.0
2006-04-06 09:03:00,85.706,85.745,85.695,85.728,234100002.0
2006-04-06 09:04:00,85.741,85.745,85.71,85.71,268499999.0
2006-04-06 09:05:00,85.743,85.744,85.716,85.722,314600000.0
2006-04-06 09:06:00,85.72,85.746,85.714,85.746,227200001.0
2006-04-06 09:07:00,85.743,85.777,85.728,85.757,107200000.0
2006-04-06 09:08:00,85.773,85.786,85.747,85.769,167999999.0
2006-04-06 09:09:00,85.782,85.789,85.757,85.776,162499999.0
2006-04-06 09:10:00,85.799,85.828,85.792,85.8,138800003.0
2006-04-06 09:11:00,85.797,85.814,85.787,85.807,133900000.0
2006-04-06 09:12:00,85.807,85.829,85.788,85.8,167599999.0
2006-04-06 09:13:00,85.809,85.841,85.809,85.823,157399997.0
2006-04-06 09:14:00,85.796,85.81,85.789,85.808,194299996.0
2006-04-06 09:15:00,85.818,85.875,85.801,85.841,283599999.0
2006-04-06 09:16:00,85.844,85.86,85.832,85.844,108600000.0
2006-04-06 09:17:00,85.846,85.872,85.846,85.87,289700001.0
2006-04-06 09:18:00,85.854,85.88,85.839,85.854,242399998.0
2006-04-06 09:19:00,85.849,85.871,85.808,85.819,130399997.0
2006-04-06 09:20:00,85.826,85.888,85.826,85.888,156999999.0
2006-04-06 09:21:00,85.895,85.908,85.875,85.89,166400000.0
2006-04-06 09:22:00,85.885,85.918,85.871,85.918,221199993.0
2006-04-06 09:23:00,85.926,85.941,85.912,85.923,83200000.0
2006-04-06 09:24:00,85.947,85.948,85.888,85.907,271399994.0
2006-04-06 09:25:00,85.917,85.948,85.913,85.946,207899998.0
2006-04-06 09:26:00,85.951,85.964,85.93,85.93,347799998.0
2006-04-06 09:27:00,85.935,85.962,85.926,85.944,247999998.0
2006-04-06 09:28:00,85.949,85.96,85.924,85.93,297899997.0
2006-04-06 09:29:00,85.911,85.94,85.911,85.94,176600002.0
2006-04-06 09:30:00,85.935,85.935,85.903,85.903,233100005.0
2006-04-06 09:31:00,85.928,85.929,85.887,85.906,264699997.0
2006-04-06 09:32:00,85.912,85.928,85.896,85.915,176699996.0
2006-04-06 09:33:00,85.918,85.94,85.902,85.94,134999999.0
2006-04-06 09:34:00,85.916,85.966,85.916,85.933,259200001.0
2006-04-06 09:35:00,85.932,85.932,85.899,85.903,161899999.0
2006-04-06 09:36:00,85.913,85.944,85.906,85.918,262399998.0
2006-04-06 09:37:00,85.906,85.925,85.899,85.918,199400004.0
2006-04-06 09:38:00,85.914,85.934,85.898,85.917,140300000.0
2006-04-06 09:39:00,85.922,85.937,85.905,85.923,216899998.0
2006-04-06 09:40:00,85.909,85.919,85.888,85.901,187500000.0
2006-04-06 09:41:00,85.924,85.927,85.901,85.912,168400002.0
2006-04-06 09:42:00,85.906,85.931,85.898,85.909,101100000.0
2006-04-06 09:43:00,85.902,85.915,85.878,85.893,168500002.0
2006-04-06 09:44:00,85.899,85.906,85.867,85.881,229599999.0
2006-04-06 09:45:00,85.873,85.901,85.873,85.888,130400000.0
2006-04-06 09:46:00,85.868,85.903,85.868,85.903,255399999.0
2006-04-06 09:47:00,85.884,85.904,85.864,85.888,269699996.0
2006-04-06 09:48:00,85.9,85.916,85.892,85.897,209399999.0
2006-04-06 09:49:00,85.912,85.922,85.888,85.911,268299999.0
2006-04-06 09:50:00,85.898,85.922,85.888,85.922,331500001.0
2006-04-06 09:51:00,85.913,85.932,85.892,85.91,199199997.0
2006-04-06 09:52:00,85.93,85.932,85.908,85.91,181900000.0
2006-04-06 09:53:00,85.912,85.938,85.905,85.938,224000000.0
2006-04-06 09:54:00,85.91,85.928,85.904,85.921,80100000.0
2006-04-06 09:55:00,85.913,85.917,85.884,85.884,273699997.0
2006-04-06 09:56:00,85.912,85.918,85.893,85.899,208700000.0
2006-04-06 09:57:00,85.902,85.932,85.9,85.932,141100000.0
2006-04-06 09:58:00,85.918,85.938,85.914,85.932,283200002.0
2006-04-06 09:59:00,85.911,85.95,85.911,85.945,190500001.0
2006-04-06 10:00:00,85.913,85.939,85.913,85.928,122299998.0
2006-04-06 10:01:00,85.916,85.916,85.894,85.895,119400001.0
2006-04-06 10:02:00,85.892,85.911,85.888,85.898,121500000.0
2006-04-06 10:03:00,85.903,85.914,85.882,85.885,208299997.0
2006-04-06 10:04:00,85.895,85.915,85.883,85.902,128700000.0
2006-04-06 10:05:00,85.917,85.921,85.894,85.909,143300000.0
2006-04-06 10:06:00,85.896,85.922,85.887,85.914,318299999.0
2006-04-06 10:07:00,85.899,85.919,85.89,85.905,234599997.0
2006-04-06 10:08:00,85.903,85.921,85.897,85.917,140799999.0
2006-04-06 10:09:00,85.905,85.923,85.894,85.913,179300001.0
2006-04-06 10:10:00,85.907,85.931,85.907,85.923,155500000.0
2006-04-06 10:11:00,85.912,85.925,85.903,85.92,100800000.0
2006-04-06 10:12:00,85.913,85.934,85.895,85.903,255499999.0
2006-04-06 10:13:00,85.898,85.932,85.898,85.917,106500000.0
2006-04-06 10:14:00,85.917,85.929,85.905,85.908,205200002.0
2006-04-06 10:15:00,85.881,85.898,85.879,85.895,87900000.0
2006-04-06 10:16:00,85.891,85.9,85.867,85.867,95800001.0
2006-04-06 10:17:00,85.854,85.892,85.854,85.886,141000000.0
2006-04-06 10:18:00,85.889,85.902,85.875,85.884,172600000.0
2006-04-06 10:19:00,85.893,85.894,85.865,85.865,191499996.0
2006-04-06 10:20:00,85.889,85.905,85.885,85.905,90200001.0
2006-04-06 10:21:00,85.886,85.919,85.886,85.917,161300000.0
2006-04-06 10:22:00,85.89,85.923,85.889,85.898,237799997.0
2006-04-06 10:23:00,85.905,85.914,85.881,85.881,163199998.0
2006-04-06 10:24:00,85.896,85.924,85.885,85.909,227799999.0
2006-04-06 10:25:00,85.897,85.923,85.889,85.893,154700000.0
2006-04-06 10:26:00,85.897,85.924,85.893,85.911,206400000.0
2006-04-06 10:27:00,85.915,85.915,85.888,85.89,292700001.0
2006-04-06 10:28:00,85.888,85.917,85.88,85.917,135500000.0
2006-04-06 10:29:00,85.899,85.92,85.892,85.902,247300002.0
2006-04-06 10:30:00,85.899,85.917,85.893,85.897,204199998.0
2006-04-06 10:31:00,85.921,85.924,85.895,85.899,237199999.0
2006-04-06 10:32:00,85.9,85.924,85.895,85.914,106900000.0
2006-04-06 10:33:00,85.883,85.903,85.868,85.899,196200001.0
2006-04-06 10:34:00,85.914,85.92,85.88,85.88,224700002.0
2006-04-06 10:35:00,85.907,85.936,85.907,85.928,167799999.0
2006-04-06 10:36:00,85.916,85.94,85.916,85.934,106800001.0
2006-04-06 10:37:00,85.936,85.94,85.917,85.923,197000000.0
2006-04-06 10:38:00,85.92,85.939,85.916,85.935,299800000.0
2006-04-06 10:39:00,85.934,85.938,85.909,85.919,231900001.0
2006-04-06 10:40:00,85.94,85.945,85.92,85.93,142800000.0
2006-04-06 10:41:00,85.935,85.947,85.918,85.933,278899997.0
2006-04-06 10:42:00,85.917,85.94,85.917,85.935,210999999.0
2006-04-06 10:43:00,85.934,85.941,85.914,85.919,248600004.0
2006-04-06 10:44:00,85.942,85.95,85.919,85.94,274200004.0
2006-04-06 10:45:00,85.922,85.946,85.917,85.937,173199999.0
2006-04-06 10:46:00,85.938,85.957,85.926,85.943,189000000.0
2006-04-06 10:47:00,85.933,85.951,85.915,85.933,175599999.0
2006-04-06 10:48:00,85.934,85.96,85.926,85.947,172000001.0
2006-04-06 10:49:00,85.946,85.972,85.939,85.957,139600001.0
2006-04-06 10:50:00,85.975,85.986,85.927,85.947,161699999.0
2006-04-06 10:51:00,85.957,85.966,85.925,85.925,294199997.0
2006-04-06 10:52:00,85.925,85.956,85.923,85.95,288300003.0
2006-04-06 10:53:00,85.942,85.96,85.924,85.943,183499999.0
2006-04-06 10:54:00,85.941,85.952,85.923,85.938,289400000.0
2006-04-06 10:55:00,85.93,85.943,85.908,85.928,282099999.0
2006-04-06 10:56:00,85.913,85.926,85.897,85.922,213299999.0
2006-04-06 10:57:00,85.918,85.932,85.899,85.92,267299999.0
2006-04-06 10:58:00,85.893,85.917,85.885,85.906,237099998.0
2006-04-06 10:59:00,85.904,85.94,85.883,85.923,175400002.0
2006-04-06 11:00:00,85.946,85.946,85.882,85.898,179099999.0
2006-04-06 11:01:00,85.917,85.917,85.89,85.89,159900001.0
2006-04-06 11:02:00,85.906,85.924,85.89,85.907,154999996.0
2006-04-06 11:03:00,85.897,85.935,85.897,85.935,234699998.0
2006-04-06 11:04:00,85.914,85.93,85.913,85.928,209000000.0
2006-04-06 11:05:00,85.924,85.935,85.906,85.906,165599998.0
2006-04-06 11:06:00,85.896,85.896,85.859,85.865,149699997.0
2006-04-06 11:07:00,85.858,85.887,85.848,85.883,249200001.0
2006-04-06 11:08:00,85.87,85.885,85.863,85.87,167799997.0
2006-04-06 11:09:00,85.892,85.894,85.865,85.867,132000003.0
2006-04-06 11:10:00,85.876,85.892,85.861,85.875,157799998.0
2006-04-06 11:11:00,85.871,85.893,85.871,85.876,202300003.0
2006-04-06 11:12:00,85.89,85.89,85.843,85.844,137000001.0
2006-04-06 11:13:00,85.817,85.832,85.789,85.814,172200002.0
2006-04-06 11:14:00,85.816,85.829,85.792,85.796,161899998.0
2006-04-06 11:15:00,85.814,85.842,85.814,85.817,126600000.0
2006-04-06 11:16:00,85.822,85.839,85.821,85.835,203599998.0
2006-04-06 11:17:00,85.832,85.833,85.81,85.819,178200000.0
2006-04-06 11:18:00,85.82,85.835,85.803,85.811,174600000.0
2006-04-06 11:19:00,85.825,85.833,85.802,85.802,168799999.0
2006-04-06 11:20:00,85.827,85.834,85.804,85.813,248099997.0
2006-04-06 11:21:00,85.817,85.828,85.802,85.815,80100001.0
2006-04-06 11:22:00,85.818,85.828,85.8,85.808,223599996.0
2006-04-06 11:23:00,85.813,85.832,85.809,85.821,193700003.0
2006-04-06 11:24:00,85.822,85.853,85.819,85.853,114599998.0
2006-04-06 11:25:00,85.836,85.856,85.829,85.856,218599999.0
2006-04-06 11:26:00,85.842,85.859,85.836,85.857,179000003.0
2006-04-06 11:27:00,85.828,85.847,85.819,85.819,223300000.0
2006-04-06 11:28:00,85.84,85.843,85.807,85.814,232100001.0
2006-04-06 11:29:00,85.83,85.849,85.822,85.835,229899996.0
2006-04-06 11:30:00,85.839,85.859,85.824,85.85,193500000.0
2006-04-06 11:31:00,85.852,85.863,85.829,85.843,158700000.0
2006-04-06 11:32:00,85.812,85.856,85.812,85.854,224399994.0
2006-04-06 11:33:00,85.846,85.872,85.84,85.869,253500000.0
2006-04-06 11:34:00,85.846,85.861,85.831,85.852,173700001.0
2006-04-06 11:35:00,85.853,85.853,85.802,85.802,194099999.0
2006-04-06 11:36:00,85.826,85.834,85.804,85.821,228100003.0
2006-04-06 11:37:00,85.827,85.847,85.823,85.847,190400002.0
2006-04-06 11:38:00,85.823,85.852,85.821,85.85,243400000.0
2006-04-06 11:39:00,85.832,85.848,85.829,85.845,168699998.0
2006-04-06 11:40:00,85.835,85.861,85.809,85.839,180499996.0
2006-04-06 11:41:00,85.859,85.87,85.837,85.843,226999998.0
2006-04-06 11:42:00,85.855,85.86,85.828,85.828,297200000.0
2006-04-06 11:43:00,85.834,85.859,85.834,85.857,121700001.0
2006-04-06 11:44:00,85.845,85.858,85.832,85.85,157800002.0
2006-04-06 11:45:00,85.853,85.853,85.819,85.83,252999997.0
2006-04-06 11:46:00,85.821,85.839,85.818,85.835,188999998.0
2006-04-06 11:47:00,85.825,85.855,85.822,85.84,234000001.0
2006-04-06 11:48:00,85.837,85.85,85.821,85.85,87700000.0
2006-04-06 11:49:00,85.836,85.858,85.833,85.849,210500001.0
2006-04-06 11:50:00,85.833,85.853,85.833,85.853,133300000.0
2006-04-06 11:51:00,85.862,85.889,85.852,85.872,256499997.0
2006-04-06 11:52:00,85.868,85.877,85.846,85.846,271099999.0
2006-04-06 11:53:00,85.87,85.904,85.87,85.902,221500000.0
2006-04-06 11:54:00,85.911,85.952,85.903,85.925,154600002.0
2006-04-06 11:55:00,85.931,85.967,85.93,85.955,199199999.0
2006-04-06 11:56:00,85.956,85.965,85.938,85.95,130999999.0
2006-04-06 11:57:00,85.942,85.96,85.932,85.96,207699999.0
2006-04-06 11:58:00,85.949,85.983,85.949,85.983,82799998.0
2006-04-06 11:59:00,85.981,86.01,85.965,85.976,276500000.0
2006-04-06 12:00:00,85.951,85.981,85.95,85.952,307899998.0
2006-04-06 12:01:00,85.956,85.973,85.944,85.965,132800001.0
2006-04-06 12:02:00,85.953,85.97,85.945,85.97,261499999.0
2006-04-06 12:03:00,85.967,85.984,85.943,85.972,186700001.0
2006-04-06 12:04:00,85.959,85.987,85.959,85.98,182099998.0
2006-04-06 12:05:00,85.971,85.972,85.942,85.954,218199998.0
2006-04-06 12:06:00,85.98,85.985,85.958,85.972,85400001.0
2006-04-06 12:07:00,85.962,85.974,85.902,85.958,222700001.0
2006-04-06 12:08:00,85.963,85.992,85.963,85.988,109700000.0
2006-04-06 12:09:00,85.977,85.977,85.951,85.955,145199997.0
2006-04-06 12:10:00,85.956,85.973,85.948,85.96,148899998.0
2006-04-06 12:11:00,85.955,85.974,85.94,85.949,297000000.0
2006-04-06 12:12:00,85.965,85.988,85.955,85.972,99900000.0
2006-04-06 12:13:00,85.989,86.035,85.989,86.031,200499996.0
2006-04-06 12:14:00,86.011,86.044,86.011,86.034,228100000.0
2006-04-06 12:15:00,86.008,86.028,85.989,85.999,161200001.0
2006-04-06 12:16:00,85.989,86.001,85.97,85.97,130299996.0
2006-04-06 12:17:00,85.97,85.971,85.942,85.942,126599999.0
2006-04-06 12:18:00,85.949,85.96,85.929,85.933,262299998.0
2006-04-06 12:19:00,85.92,85.954,85.92,85.945,122300000.0
2006-04-06 12:20:00,85.929,85.952,85.913,85.945,220399998.0
2006-04-06 12:21:00,85.931,85.94,85.907,85.907,205100000.0
2006-04-06 12:22:00,85.932,85.939,85.906,85.906,155399998.0
2006-04-06 12:23:00,85.915,85.928,85.898,85.928,211200001.0
2006-04-06 12:24:00,85.934,85.954,85.916,85.918,303499993.0
2006-04-06 12:25:00,85.937,85.937,85.902,85.902,326300000.0
2006-04-06 12:26:00,85.894,85.935,85.89,85.934,185099999.0
2006-04-06 12:27:00,85.945,85.956,85.92,85.936,133499999.0
2006-04-06 12:28:00,85.94,85.973,85.925,85.945,226800002.0
2006-04-06 12:29:00,85.948,85.96,85.929,85.939,232599994.0
2006-04-06 12:30:00,85.929,85.952,85.89,85.902,200699998.0
2006-04-06 12:31:00,85.918,85.928,85.893,85.91,158399999.0
2006-04-06 12:32:00,85.91,85.938,85.904,85.922,174700000.0
2006-04-06 12:33:00,85.917,85.923,85.893,85.893,268299998.0
2006-04-06 12:34:00,85.912,85.925,85.9,85.917,140299998.0
2006-04-06 12:35:00,85.92,85.923,85.895,85.897,224599998.0
2006-04-06 12:36:00,85.892,85.912,85.878,85.895,392400001.0
2006-04-06 12:37:00,85.875,85.905,85.875,85.902,111200000.0
2006-04-06 12:38:00,85.898,85.898,85.872,85.872,146499997.0
2006-04-06 12:39:00,85.885,85.899,85.875,85.895,132800000.0
2006-04-06 12:40:00,85.888,85.915,85.888,85.915,118300000.0
2006-04-06 12:41:00,85.908,85.923,85.893,85.917,200399999.0
2006-04-06 12:42:00,85.915,85.916,85.89,85.902,147500001.0
2006-04-06 12:43:00,85.878,85.906,85.874,85.894,313699999.0
2006-04-06 12:44:00,85.889,85.895,85.87,85.892,359700001.0
2006-04-06 12:45:00,85.88,85.894,85.87,85.887,157299997.0
2006-04-06 12:46:00,85.862,85.874,85.842,85.851,178899997.0
2006-04-06 12:47:00,85.861,85.888,85.832,85.855,185200000.0
2006-04-06 12:48:00,85.877,85.878,85.853,85.86,201299997.0
2006-04-06 12:49:00,85.873,85.904,85.873,85.897,289000005.0
2006-04-06 12:50:00,85.89,85.896,85.872,85.881,187900000.0
2006-04-06 12:51:00,85.888,85.899,85.874,85.875,241899996.0
2006-04-06 12:52:00,85.862,85.892,85.853,85.892,246500004.0
2006-04-06 12:53:00,85.885,85.889,85.846,85.846,287400000.0
2006-04-06 12:54:00,85.87,85.87,85.835,85.843,149599999.0
2006-04-06 12:55:00,85.879,85.927,85.879,85.927,204100003.0
2006-04-06 12:56:00,85.913,85.933,85.91,85.925,115800003.0
2006-04-06 12:57:00,85.915,85.935,85.906,85.935,108900001.0
2006-04-06 12:58:00,85.928,85.943,85.918,85.932,174599998.0
2006-04-06 12:59:00,85.924,85.924,85.903,85.911,185500002.0
2006-04-06 13:00:00,85.916,85.927,85.902,85.915,103800000.0
2006-04-06 13:01:00,85.907,85.932,85.9,85.932,120000001.0
2006-04-06 13:02:00,85.905,85.926,85.89,85.91,237100000.0
2006-04-06 13:03:00,85.917,85.92,85.887,85.901,245200001.0
2006-04-06 13:04:00,85.928,85.936,85.914,85.927,114599999.0
2006-04-06 13:05:00,85.907,85.926,85.901,85.92,173800000.0
2006-04-06 13:06:00,85.922,85.945,85.911,85.945,281700002.0
2006-04-06 13:07:00,85.956,85.966,85.927,85.957,167899998.0
2006-04-06 13:08:00,85.963,85.963,85.922,85.942,108300000.0
2006-04-06 13:09:00,85.942,85.968,85.935,85.955,318699999.0
2006-04-06 13:10:00,85.959,85.971,85.944,85.959,192300000.0
2006-04-06 13:11:00,85.965,85.965,85.941,85.948,173199997.0
2006-04-06 13:12:00,85.95,85.97,85.93,85.968,218000000.0
2006-04-06 13:13:00,85.984,85.992,85.961,85.973,186899999.0
2006-04-06 13:14:00,85.999,86.02,85.994,86.02,147100002.0
2006-04-06 13:15:00,86.008,86.044,86.004,86.037,217100000.0
2006-04-06 13:16:00,86.03,86.03,85.992,86.005,190499999.0
2006-04-06 13:17:00,85.986,86.02,85.986,86.02,206999996.0
2006-04-06 13:18:00,85.999,86.013,85.993,86.009,229500001.0
2006-04-06 13:19:00,86.003,86.015,85.989,85.989,222899997.0
2006-04-06 13:20:00,85.998,86.013,85.996,86.004,194399998.0
2006-04-06 13:21:00,85.995,86.002,85.974,85.979,226000001.0
2006-04-06 13:22:00,85.995,85.995,85.977,85.98,124399998.0
2006-04-06 13:23:00,85.986,86.027,85.986,86.027,172599997.0
2006-04-06 13:24:00,86.03,86.045,86.022,86.027,300700004.0
2006-04-06 13:25:00,86.043,86.056,86.025,86.043,197999999.0
2006-04-06 13:26:00,86.051,86.067,86.04,86.067,115700000.0
2006-04-06 13:27:00,86.053,86.071,86.043,86.06,166500000.0
2006-04-06 13:28:00,86.058,86.058,86.034,86.04,174599995.0
2006-04-06 13:29:00,86.027,86.057,86.027,86.057,177700000.0
2006-04-06 13:30:00,86.052,86.064,86.019,86.019,137699999.0
2006-04-06 13:31:00,86.017,86.037,86.001,86.018,193300000.0
2006-04-06 13:32:00,86.038,86.06,86.031,86.06,167000001.0
2006-04-06 13:33:00,86.061,86.076,86.036,86.044,156900000.0
2006-04-06 13:34:00,86.061,86.062,86.038,86.038,205400000.0
2006-04-06 13:35:00,86.045,86.045,86.02,86.032,159100000.0
2006-04-06 13:36:00,86.032,86.032,85.994,85.994,245600000.0
2006-04-06 13:37:00,86.012,86.033,86.0,86.02,282399998.0
2006-04-06 13:38:00,86.026,86.049,86.026,86.045,150500000.0
2006-04-06 13:39:00,86.035,86.048,86.009,86.043,191399997.0
2006-04-06 13:40:00,86.031,86.051,86.027,86.048,429299998.0
2006-04-06 13:41:00,86.025,86.046,86.002,86.017,130700000.0
2006-04-06 13:42:00,85.995,86.021,85.981,85.997,207800001.0
2006-04-06 13:43:00,85.988,86.002,85.969,85.977,193199999.0
2006-04-06 13:44:00,85.992,86.01,85.988,86.007,246600002.0
2006-04-06 13:45:00,85.991,86.015,85.972,86.015,272299998.0
2006-04-06 13:46:00,86.013,86.049,86.013,86.044,219499998.0
2006-04-06 13:47:00,86.05,86.072,86.032,86.044,207699996.0
2006-04-06 13:48:00,86.062,86.062,86.035,86.035,261600000.0
2006-04-06 13:49:00,86.056,86.056,86.027,86.027,278300003.0
2006-04-06 13:50:00,86.019,86.052,86.019,86.043,127800000.0
2006-04-06 13:51:00,86.031,86.045,86.022,86.027,158099997.0
2006-04-06 13:52:00,86.028,86.05,86.023,86.045,294199997.0
2006-04-06 13:53:00,86.05,86.05,86.027,86.041,149999999.0
2006-04-06 13:54:00,86.014,86.046,86.014,86.035,140500001.0
2006-04-06 13:55:00,86.035,86.039,86.017,86.024,312699997.0
2006-04-06 13:56:00,86.023,86.036,86.001,86.032,206400001.0
2006-04-06 13:57:00,86.022,86.053,86.014,86.037,256100000.0
2006-04-06 13:58:00,86.074,86.094,86.052,86.078,148400000.0
2006-04-06 13:59:00,86.096,86.116,86.09,86.106,229199998.0
2006-04-06 14:00:00,86.091,86.106,86.07,86.106,165899998.0
2006-04-06 14:01:00,86.094,86.103,86.069,86.082,242500003.0
2006-04-06 14:02:00,86.08,86.085,86.058,86.063,132500001.0
2006-04-06 14:03:00,86.089,86.089,86.062,86.07,127500002.0
2006-04-06 14:04:00,86.082,86.107,86.078,86.107,155300000.0
2006-04-06 14:05:00,86.103,86.103,86.081,86.086,142300004.0
2006-04-06 14:06:00,86.086,86.12,86.086,86.117,159300000.0
2006-04-06 14:07:00,86.103,86.119,86.092,86.107,212700000.0
2006-04-06 14:08:00,86.098,86.098,86.07,86.07,160700001.0
2006-04-06 14:09:00,86.069,86.102,86.069,86.089,122800000.0
2006-04-06 14:10:00,86.079,86.092,86.066,86.08,149199998.0
2006-04-06 14:11:00,86.071,86.094,86.071,86.093,169799998.0
2006-04-06 14:12:00,86.092,86.128,86.089,86.128,183500004.0
2006-04-06 14:13:00,86.111,86.15,86.111,86.15,279300001.0
2006-04-06 14:14:00,86.141,86.181,86.141,86.166,152900000.0
2006-04-06 14:15:00,86.162,86.162,86.132,86.146,318799999.0
2006-04-06 14:16:00,86.147,86.147,86.103,86.104,233100000.0
2006-04-06 14:17:00,86.091,86.118,86.091,86.118,95300000.0
2006-04-06 14:18:00,86.092,86.127,86.092,86.126,168400001.0
2006-04-06 14:19:00,86.108,86.13,86.087,86.124,225300000.0
2006-04-06 14:20:00,86.1,86.118,86.079,86.094,171200000.0
2006-04-06 14:21:00,86.097,86.097,86.066,86.094,186299999.0
2006-04-06 14:22:00,86.097,86.097,86.058,86.062,195600001.0
2006-04-06 14:23:00,86.074,86.08,86.047,86.061,222000001.0
2006-04-06 14:24:00,86.062,86.076,86.046,86.055,218999997.0
2006-04-06 14:25:00,86.056,86.076,86.039,86.039,62799999.0
2006-04-06 14:26:00,86.063,86.067,86.031,86.041,144400000.0
2006-04-06 14:27:00,86.051,86.085,86.051,86.073,228300002.0
2006-04-06 14:28:00,86.073,86.083,86.052,86.066,162199999.0
2006-04-06 14:29:00,86.083,86.083,86.031,86.036,149699998.0
2006-04-06 14:30:00,86.049,86.089,86.031,86.066,314099997.0
2006-04-06 14:31:00,86.085,86.1,86.054,86.063,174200000.0
2006-04-06 14:32:00,86.058,86.085,86.047,86.071,184099997.0
2006-04-06 14:33:00,86.062,86.062,86.04,86.04,121300002.0
2006-04-06 14:34:00,86.065,86.09,86.052,86.06,187800001.0
2006-04-06 14:35:00,86.068,86.077,86.048,86.056,165299998.0
2006-04-06 14:36:00,86.093,86.093,86.036,86.07,157600000.0
2006-04-06 14:37:00,86.074,86.093,86.059,86.061,265499996.0
2006-04-06 14:38:00,86.045,86.067,86.041,86.041,191500002.0
2006-04-06 14:39:00,86.048,86.075,86.044,86.075,118199996.0
2006-04-06 14:40:00,86.075,86.086,86.061,86.074,162799999.0
2006-04-06 14:41:00,86.044,86.085,86.021,86.085,194900002.0
2006-04-06 14:42:00,86.064,86.084,86.044,86.064,134900001.0
2006-04-06 14:43:00,86.066,86.098,86.06,86.098,127499998.0
2006-04-06 14:44:00,86.105,86.105,86.067,86.091,176200000.0
2006-04-06 14:45:00,86.097,86.132,86.069,86.075,278799994.0
2006-04-06 14:46:00,86.074,86.086,86.017,86.017,192800003.0
2006-04-06 14:47:00,85.989,85.989,85.914,85.914,163500000.0
2006-04-06 14:48:00,85.923,85.988,85.923,85.978,77299999.0
2006-04-06 14:49:00,85.967,86.0,85.943,85.943,252900001.0
2006-04-06 14:50:00,85.902,85.929,85.859,85.875,125799999.0
2006-04-06 14:51:00,85.877,85.902,85.857,85.895,142000002.0
2006-04-06 14:52:00,85.924,85.953,85.897,85.9,166200001.0
2006-04-06 14:53:00,85.885,85.957,85.885,85.954,198600000.0
2006-04-06 14:54:00,85.94,85.958,85.92,85.933,184000001.0
2006-04-06 14:55:00,85.93,85.944,85.913,85.927,165500001.0
2006-04-06 14:56:00,85.911,85.945,85.901,85.925,177499996.0
2006-04-06 14:57:00,85.906,85.941,85.898,85.935,196800001.0
2006-04-06 14:58:00,85.955,85.971,85.928,85.936,227300000.0
2006-04-06 14:59:00,85.907,85.959,85.892,85.902,158000000.0
2006-04-06 15:00:00,85.89,85.931,85.89,85.919,223799996.0
2006-04-06 15:01:00,85.925,85.941,85.903,85.918,300900001.0
2006-04-06 15:02:00,85.943,85.95,85.915,85.933,211399999.0
2006-04-06 15:03:00,85.933,85.969,85.919,85.949,178399997.0
2006-04-06 15:04:00,85.994,86.029,85.975,86.003,253099992.0
2006-04-06 15:05:00,86.025,86.042,85.978,86.0,201000000.0
2006-04-06 15:06:00,85.979,85.993,85.942,85.969,218699999.0
2006-04-06 15:07:00,85.932,85.968,85.888,85.962,151699998.0
2006-04-06 15:08:00,85.963,85.998,85.955,85.975,163299998.0
2006-04-06 15:09:00,85.992,85.992,85.939,85.949,251100001.0
2006-04-06 15:10:00,85.971,85.991,85.953,85.967,223400001.0
2006-04-06 15:11:00,85.984,85.985,85.951,85.967,212999997.0
2006-04-06 15:12:00,85.971,85.991,85.958,85.974,175200002.0
2006-04-06 15:13:00,85.987,86.021,85.987,86.007,150300001.0
2006-04-06 15:14:00,86.025,86.025,85.986,85.998,231299994.0
2006-04-06 15:15:00,86.001,86.038,85.987,85.999,191100002.0
2006-04-06 15:16:00,85.993,85.996,85.96,85.96,107400002.0
2006-04-06 15:17:00,85.938,85.962,85.923,85.937,174399998.0
2006-04-06 15:18:00,85.963,85.994,85.961,85.979,175399998.0
2006-04-06 15:19:00,85.994,86.001,85.96,85.98,247700000.0
2006-04-06 15:20:00,85.99,86.002,85.978,85.995,112400000.0
2006-04-06 15:21:00,85.972,85.996,85.966,85.99,150600000.0
2006-04-06 15:22:00,85.997,86.03,85.986,86.03,60000000.0
2006-04-06 15:23:00,86.014,86.046,86.014,86.03,187999997.0
2006-04-06 15:24:00,86.02,86.035,85.996,86.002,281099996.0
2006-04-06 15:25:00,85.993,86.011,85.977,85.998,105899997.0
2006-04-06 15:26:00,85.995,86.007,85.982,85.995,258699999.0
2006-04-06 15:27:00,85.985,86.007,85.975,85.986,256000004.0
2006-04-06 15:28:00,86.004,86.028,86.004,86.02,141500002.0
2006-04-06 15:29:00,86.013,86.027,85.97,85.998,335599996.0
2006-04-06 15:30:00,85.966,86.001,85.966,86.001,163200001.0
2006-04-06 15:31:00,85.993,86.053,85.993,86.04,254900001.0
2006-04-06 15:32:00,86.029,86.037,85.988,86.027,130699999.0
2006-04-06 15:33:00,86.03,86.03,85.995,85.995,79399999.0
2006-04-06 15:34:00,86.021,86.021,85.968,85.974,170699997.0
2006-04-06 15:35:00,85.99,86.001,85.973,85.987,237499998.0
2006-04-06 15:36:00,86.002,86.002,85.967,85.976,213600004.0
2006-04-06 15:37:00,86.004,86.004,85.953,85.953,176300000.0
2006-04-06 15:38:00,85.97,86.018,85.97,86.001,231800001.0
2006-04-06 15:39:00,86.006,86.035,85.992,86.02,192099998.0
2006-04-06 15:40:00,86.027,86.052,85.997,86.028,168999999.0
2006-04-06 15:41:00,86.02,86.035,86.004,86.028,164800000.0
2006-04-06 15:42:00,86.019,86.036,86.01,86.032,201599997.0
2006-04-06 15:43:00,86.002,86.02,85.983,86.0,235700000.0
2006-04-06 15:44:00,85.997,85.997,85.962,85.962,193700000.0
2006-04-06 15:45:00,85.984,86.009,85.946,85.962,208400001.0
2006-04-06 15:46:00,85.946,85.989,85.942,85.952,216399999.0
2006-04-06 15:47:00,85.949,85.973,85.937,85.951,149800001.0
2006-04-06 15:48:00,85.942,85.942,85.906,85.912,134000001.0
2006-04-06 15:49:00,85.902,85.917,85.884,85.896,166499998.0
2006-04-06 15:50:00,85.906,85.929,85.905,85.929,153600001.0
2006-04-06 15:51:00,85.937,85.941,85.914,85.918,171599999.0
2006-04-06 15:52:00,85.932,85.933,85.906,85.915,227800001.0
2006-04-06 15:53:00,85.93,85.93,85.902,85.903,291100004.0
2006-04-06 15:54:00,85.915,85.917,85.864,85.866,161600000.0
2006-04-06 15:55:00,85.869,85.869,85.844,85.85,197500000.0
2006-04-06 15:56:00,85.841,85.858,85.838,85.851,167000001.0
2006-04-06 15:57:00,85.845,85.846,85.814,85.814,211700001.0
2006-04-06 15:58:00,85.802,85.821,85.774,85.789,197099999.0
2006-04-06 15:59:00,85.739,85.763,85.717,85.728,179699999.0
2006-04-06 16:00:00,85.695,85.732,85.646,85.661,275599999.0
2006-04-06 16:01:00,85.661,85.685,85.644,85.667,170900000.0
2006-04-06 16:02:00,85.687,85.726,85.682,85.688,145700000.0
2006-04-06 16:03:00,85.674,85.692,85.66,85.674,169099998.0
2006-04-06 16:04:00,85.679,85.709,85.677,85.699,227500000.0
2006-04-06 16:05:00,85.707,85.71,85.685,85.692,181200001.0
2006-04-06 16:06:00,85.691,85.719,85.691,85.719,178600001.0
2006-04-06 16:07:00,85.728,85.743,85.714,85.726,123000001.0
2006-04-06 16:08:00,85.743,85.751,85.718,85.724,224000002.0
2006-04-06 16:09:00,85.724,85.745,85.709,85.724,168200001.0
2006-04-06 16:10:00,85.718,85.745,85.717,85.745,103700000.0
2006-04-06 16:11:00,85.737,85.749,85.71,85.731,118200001.0
2006-04-06 16:12:00,85.752,85.759,85.735,85.748,167000000.0
2006-04-06 16:13:00,85.745,85.786,85.745,85.783,176500004.0
2006-04-06 16:14:00,85.738,85.79,85.738,85.771,169200000.0
2006-04-06 16:15:00,85.756,85.779,85.74,85.755,177000001.0
2006-04-06 16:16:00,85.772,85.772,85.743,85.751,115800001.0
2006-04-06 16:17:00,85.748,85.756,85.717,85.731,317599999.0
2006-04-06 16:18:00,85.725,85.74,85.712,85.732,114900001.0
2006-04-06 16:19:00,85.728,85.757,85.728,85.757,110900002.0
2006-04-06 16:20:00,85.754,85.777,85.742,85.757,272499997.0
2006-04-06 16:21:00,85.741,85.758,85.73,85.752,148700002.0
2006-04-06 16:22:00,85.764,85.77,85.745,85.749,199499998.0
2006-04-06 16:23:00,85.759,85.772,85.746,85.761,168300000.0
2006-04-06 16:24:00,85.756,85.786,85.748,85.762,125500000.0
2006-04-06 16:25:00,85.776,85.791,85.758,85.761,251600000.0
2006-04-06 16:26:00,85.781,85.781,85.743,85.753,156500000.0
2006-04-06 16:27:00,85.758,85.78,85.745,85.763,313699998.0
2006-04-06 16:28:00,85.751,85.767,85.724,85.747,153000000.0
2006-04-06 16:29:00,85.771,85.785,85.756,85.763,137500000.0
2006-04-06 16:30:00,85.766,85.825,85.766,85.825,338400001.0
2006-04-06 16:31:00,85.825,85.858,85.825,85.858,137700002.0
2006-04-06 16:32:00,85.874,85.89,85.858,85.873,194000000.0
2006-04-06 16:33:00,85.877,85.897,85.858,85.886,171099997.0
2006-04-06 16:34:00,85.877,85.877,85.848,85.861,227899996.0
2006-04-06 16:35:00,85.875,85.885,85.856,85.862,240600001.0
2006-04-06 16:36:00,85.859,85.887,85.847,85.862,263199997.0
2006-04-06 16:37:00,85.865,85.876,85.84,85.858,164399999.0
2006-04-06 16:38:00,85.849,85.872,85.847,85.864,129499999.0
2006-04-06 16:39:00,85.863,85.9,85.842,85.873,252699999.0
2006-04-06 16:40:00,85.907,85.955,85.907,85.927,258500001.0
2006-04-06 16:41:00,85.915,85.915,85.88,85.9,152499999.0
2006-04-06 16:42:00,85.905,85.926,85.887,85.895,204299997.0
2006-04-06 16:43:00,85.898,85.932,85.898,85.926,97099999.0
2006-04-06 16:44:00,85.899,85.92,85.888,85.909,234299998.0
2006-04-06 16:45:00,85.912,85.917,85.889,85.9,131100000.0
2006-04-06 16:46:00,85.906,85.953,85.906,85.953,132000001.0
2006-04-06 16:47:00,85.944,85.958,85.929,85.935,127500000.0
2006-04-06 16:48:00,85.924,85.951,85.924,85.939,264800000.0
2006-04-06 16:49:00,85.945,85.945,85.913,85.917,203199999.0
2006-04-06 16:50:00,85.932,85.959,85.926,85.942,218999997.0
2006-04-06 16:51:00,85.924,85.948,85.924,85.946,181399998.0
2006-04-06 16:52:00,85.935,85.962,85.931,85.962,204399999.0
2006-04-06 16:53:00,85.956,85.958,85.935,85.94,282100001.0
2006-04-06 16:54:00,85.951,85.971,85.932,85.95,200300006.0
2006-04-06 16:55:00,85.959,85.993,85.959,85.993,215999998.0
2006-04-06 16:56:00,85.988,86.022,85.988,86.022,151700000.0
2006-04-06 16:57:00,86.02,86.053,86.008,86.034,260499998.0
2006-04-06 16:58:00,86.033,86.063,86.031,86.061,217200002.0
2006-04-06 16:59:00,86.051,86.08,86.047,86.067,205400001.0
2006-04-06 17:00:00,86.07,86.091,86.065,86.077,209099995.0
2006-04-06 17:01:00,86.066,86.066,86.035,86.035,247899998.0
2006-04-06 17:02:00,86.044,86.065,86.014,86.024,188299998.0
2006-04-06 17:03:00,86.026,86.041,86.009,86.012,240299999.0
2006-04-06 17:04:00,86.032,86.044,86.009,86.028,138900001.0
2006-04-06 17:05:00,86.011,86.035,86.01,86.022,163600001.0
2006-04-06 17:06:00,86.029,86.057,86.026,86.053,195099996.0
2006-04-06 17:07:00,86.038,86.07,86.038,86.07,92699998.0
2006-04-06 17:08:00,86.07,86.103,86.053,86.086,189100001.0
2006-04-06 17:09:00,86.066,86.089,86.042,86.066,191199999.0
2006-04-06 17:10:00,86.062,86.082,86.06,86.077,222499998.0
2006-04-06 17:11:00,86.066,86.101,86.066,86.085,244399999.0
2006-04-06 17:12:00,86.098,86.106,86.082,86.085,211499997.0
2006-04-06 17:13:00,86.091,86.148,86.091,86.141,259800001.0
2006-04-06 17:14:00,86.138,86.153,86.118,86.138,196700000.0
2006-04-06 17:15:00,86.155,86.177,86.142,86.155,240699997.0
2006-04-06 17:16:00,86.153,86.17,86.137,86.148,141900000.0
2006-04-06 17:17:00,86.144,86.149,86.117,86.138,173499996.0
2006-04-06 17:18:00,86.125,86.148,86.123,86.134,100900000.0
2006-04-06 17:19:00,86.113,86.139,86.093,86.11,122599998.0
2006-04-06 17:20:00,86.113,86.122,86.094,86.105,80700001.0
2006-04-06 17:21:00,86.122,86.122,86.083,86.099,250900001.0
2006-04-06 17:22:00,86.119,86.132,86.104,86.12,176400000.0
2006-04-06 17:23:00,86.121,86.141,86.105,86.13,138100000.0
2006-04-06 17:24:00,86.12,86.134,86.095,86.117,201099997.0
2006-04-06 17:25:00,86.096,86.13,86.095,86.113,256200001.0
2006-04-06 17:26:00,86.061,86.091,86.018,86.033,192000001.0
2006-04-06 17:27:00,86.039,86.047,86.005,86.005,154100003.0
2006-04-06 17:28:00,86.011,86.041,86.001,86.022,223299999.0
2006-04-06 17:29:00,86.014,86.04,86.009,86.04,191900000.0
2006-04-06 17:30:00,86.013,86.03,85.994,86.004,194200003.0
2006-04-06 17:31:00,86.0,86.01,85.978,85.984,134300002.0
2006-04-06 17:32:00,86.017,86.031,86.0,86.018,159099999.0
2006-04-06 17:33:00,86.027,86.029,85.988,85.998,170199999.0
2006-04-06 17:34:00,86.009,86.009,85.986,85.986,43900000.0
2006-04-06 17:35:00,85.993,86.02,85.981,86.006,232200003.0
2006-04-06 17:36:00,86.002,86.025,85.998,86.013,181900001.0
2006-04-06 17:37:00,86.009,86.027,86.007,86.022,197700000.0
2006-04-06 17:38:00,86.017,86.034,86.004,86.019,169500000.0
2006-04-06 17:39:00,86.041,86.041,86.003,86.015,197999996.0
2006-04-06 17:40:00,86.047,86.074,86.047,86.074,216399996.0
2006-04-06 17:41:00,86.068,86.083,86.043,86.065,427000001.0
2006-04-06 17:42:00,86.069,86.077,86.05,86.062,132600002.0
2006-04-06 17:43:00,86.072,86.072,86.028,86.035,70800000.0
2006-04-06 17:44:00,86.035,86.065,86.023,86.049,241199998.0
2006-04-06 17:45:00,86.042,86.073,86.042,86.073,206799998.0
2006-04-06 17:46:00,86.05,86.07,86.009,86.016,120499998.0
2006-04-06 17:47:00,85.998,86.014,85.979,85.998,120200000.0
2006-04-06 17:48:00,86.019,86.033,86.007,86.011,206200002.0
2006-04-06 17:49:00,86.017,86.05,86.011,86.05,149200000.0
2006-04-06 17:50:00,86.05,86.06,86.033,86.035,273699995.0
2006-04-06 17:51:00,86.015,86.038,86.001,86.022,275199999.0
2006-04-06 17:52:00,86.017,86.068,86.012,86.068,185299997.0
2006-04-06 17:53:00,86.05,86.065,86.027,86.054,263400001.0
2006-04-06 17:54:00,86.045,86.06,86.028,86.034,155300001.0
2006-04-06 17:55:00,86.017,86.053,86.009,86.023,165100001.0
2006-04-06 17:56:00,86.013,86.036,86.01,86.036,191200000.0
2006-04-06 17:57:00,86.025,86.081,86.025,86.06,158299997.0
2006-04-06 17:58:00,86.069,86.097,86.062,86.082,232900000.0
2006-04-06 17:59:00,86.068,86.086,86.062,86.075,301099999.0
2006-04-06 18:00:00,86.059,86.096,86.025,86.073,176400001.0
2006-04-06 18:01:00,86.085,86.114,86.081,86.098,1252000006.0
2006-04-06 18:02:00,86.104,86.105,86.064,86.071,1926600000.0
2006-04-06 18:03:00,86.14,86.15,86.08,86.11,1749799989.0
2006-04-06 18:04:00,86.08,86.098,86.058,86.058,1749799989.0
2006-04-06 18:05:00,86.042,86.062,86.028,86.042,1747499997.0
2006-04-06 18:06:00,86.046,86.071,86.038,86.041,1662199993.0
2006-04-06 18:07:00,86.016,86.064,86.015,86.034,1849099982.0
2006-04-06 18:08:00,86.054,86.065,86.029,86.029,2072700002.0
2006-04-06 18:09:00,86.045,86.057,86.024,86.045,1366299995.0
2006-04-06 18:10:00,86.038,86.085,86.038,86.08,1666999992.0
2006-04-06 18:11:00,86.082,86.103,86.073,86.087,1141599996.0
2006-04-06 18:12:00,86.085,86.101,86.059,86.059,1289900003.0
2006-04-06 18:13:00,86.06,86.079,86.041,86.054,1468599991.0
2006-04-06 18:14:00,86.075,86.102,86.062,86.089,1546300005.0
2006-04-06 18:15:00,86.1,86.13,86.08,86.12,712399998.0
2006-04-06 18:16:00,86.12,86.13,86.07,86.08,712399998.0
2006-04-06 18:17:00,86.02,86.039,86.0,86.009,712399998.0
2006-04-06 18:18:00,85.989,86.017,85.975,86.017,1361900007.0
2006-04-06 18:19:00,86.006,86.038,86.003,86.019,1766599992.0
2006-04-06 18:20:00,86.016,86.044,86.007,86.035,1433600002.0
2006-04-06 18:21:00,86.039,86.051,86.013,86.028,1744299984.0
2006-04-06 18:22:00,86.054,86.055,86.016,86.034,1736800003.0
2006-04-06 18:23:00,86.07,86.08,86.05,86.06,1804100004.0
2006-04-06 18:24:00,86.031,86.051,86.007,86.047,1804100004.0
2006-04-06 18:25:00,86.06,86.08,86.06,86.07,1521600000.0
2006-04-06 18:26:00,86.028,86.058,86.023,86.036,1521600000.0
2006-04-06 18:27:00,86.036,86.049,86.021,86.029,1438899993.0
2006-04-06 18:28:00,86.036,86.052,86.018,86.04,1043800006.0
2006-04-06 18:29:00,86.043,86.049,85.987,85.987,1271600003.0
2006-04-06 18:30:00,85.979,86.013,85.967,85.995,743400000.0
2006-04-06 18:31:00,86.02,86.032,86.0,86.009,936299998.0
2006-04-06 18:32:00,86.025,86.03,86.0,86.008,1783599999.0
2006-04-06 18:33:00,86.021,86.029,85.988,86.006,1717500000.0
2006-04-06 18:34:00,86.012,86.034,85.997,86.016,1877599999.0
2006-04-06 18:35:00,86.02,86.028,85.995,86.008,1524399996.0
2006-04-06 18:36:00,86.008,86.025,85.991,86.003,1588499993.0
2006-04-06 18:37:00,85.991,86.009,85.974,85.986,1183300003.0
2006-04-06 18:38:00,85.988,86.002,85.968,85.986,522599992.0
2006-04-06 18:39:00,85.97,85.996,85.966,85.996,365799998.0
2006-04-06 18:40:00,86.0,86.0,85.965,85.977,782100000.0
2006-04-06 18:41:00,85.972,86.003,85.967,85.992,720799997.0
2006-04-06 18:42:00,85.979,86.006,85.979,86.0,650300001.0
2006-04-06 18:43:00,86.003,86.03,85.997,86.003,1229999991.0
2006-04-06 18:44:00,85.993,86.012,85.936,85.954,879600005.0
2006-04-06 18:45:00,85.94,85.982,85.924,85.941,865699996.0
2006-04-06 18:46:00,85.949,85.97,85.936,85.942,759200000.0
2006-04-06 18:47:00,85.937,85.969,85.937,85.968,515500000.0
2006-04-06 18:48:00,85.95,85.966,85.935,85.948,656500000.0
2006-04-06 18:49:00,85.94,85.94,85.892,85.9,825900005.0
2006-04-06 18:50:00,85.892,85.916,85.878,85.91,1091100003.0
2006-04-06 18:51:00,85.915,85.922,85.895,85.904,380999999.0
2006-04-06 18:52:00,85.897,85.909,85.878,85.896,890000003.0
2006-04-06 18:53:00,85.895,85.916,85.87,85.87,925000003.0
2006-04-06 18:54:00,85.909,85.927,85.899,85.911,846400000.0
2006-04-06 18:55:00,85.92,85.94,85.907,85.921,1049999997.0
2006-04-06 18:56:00,85.942,85.972,85.925,85.949,701499997.0
2006-04-06 18:57:00,85.951,85.992,85.951,85.98,456500001.0
2006-04-06 18:58:00,85.949,85.988,85.949,85.957,1214599997.0
2006-04-06 18:59:00,85.977,85.978,85.952,85.96,867599991.0
2006-04-06 19:00:00,85.962,85.988,85.959,85.984,774500008.0
2006-04-06 19:01:00,85.973,85.998,85.961,85.991,537299993.0
2006-04-06 19:02:00,85.98,86.0,85.98,85.998,281999997.0
2006-04-06 19:03:00,85.983,85.999,85.968,85.994,683800004.0
2006-04-06 19:04:00,85.971,85.995,85.97,85.985,678099998.0
2006-04-06 19:05:00,85.974,85.993,85.969,85.992,404499994.0
2006-04-06 19:06:00,85.996,86.027,85.992,86.01,441999996.0
2006-04-06 19:07:00,86.012,86.012,85.976,85.986,1342900001.0
2006-04-06 19:08:00,86.013,86.021,85.992,85.999,932599994.0
2006-04-06 19:09:00,86.007,86.023,85.989,85.993,644700003.0
2006-04-06 19:10:00,85.994,86.018,85.99,86.01,599299997.0
2006-04-06 19:11:00,86.016,86.032,86.001,86.014,181299998.0
2006-04-06 19:12:00,86.014,86.033,86.005,86.024,359799999.0
2006-04-06 19:13:00,86.002,86.028,85.987,86.023,437700000.0
2006-04-06 19:14:00,86.022,86.022,85.996,86.0,619299997.0
2006-04-06 19:15:00,86.016,86.027,86.0,86.012,784100002.0
2006-04-06 19:16:00,86.015,86.026,86.0,86.008,379900000.0
2006-04-06 19:17:00,86.026,86.032,86.005,86.012,650000000.0
2006-04-06 19:18:00,86.011,86.032,86.0,86.02,488799996.0
2006-04-06 19:19:00,86.009,86.038,86.007,86.038,588099997.0
2006-04-06 19:20:00,86.028,86.045,86.02,86.035,222700000.0
2006-04-06 19:21:00,86.029,86.044,86.015,86.043,290599999.0
2006-04-06 19:22:00,86.044,86.044,85.969,86.036,362999999.0
2006-04-06 19:23:00,86.047,86.051,86.02,86.029,1279699996.0
2006-04-06 19:24:00,86.043,86.054,86.012,86.026,537899996.0
2006-04-06 19:25:00,86.053,86.059,86.019,86.019,1122300002.0
2006-04-06 19:26:00,86.035,86.06,86.031,86.045,1260299990.0
2006-04-06 19:27:00,86.044,86.048,86.021,86.022,991999997.0
2006-04-06 19:28:00,86.021,86.055,86.021,86.04,578699997.0
2006-04-06 19:29:00,86.038,86.072,86.023,86.057,585900002.0
2006-04-06 19:30:00,86.078,86.088,86.056,86.056,739300001.0
2006-04-06 19:31:00,86.045,86.071,86.043,86.057,466999999.0
2006-04-06 19:32:00,86.053,86.056,86.043,86.05,427499997.0
2006-04-06 19:33:00,86.043,86.06,86.03,86.053,695299997.0
2006-04-06 19:34:00,86.035,86.065,86.03,86.055,716300001.0
2006-04-06 19:35:00,86.054,86.054,86.012,86.017,771300001.0
2006-04-06 19:36:00,86.044,86.047,86.025,86.043,445100000.0
2006-04-06 19:37:00,86.033,86.05,86.021,86.05,283499996.0
2006-04-06 19:38:00,86.043,86.043,86.008,86.009,837400003.0
2006-04-06 19:39:00,86.015,86.041,85.993,86.012,1002400000.0
2006-04-06 19:40:00,86.021,86.044,86.008,86.039,675299998.0
2006-04-06 19:41:00,86.045,86.068,86.03,86.053,831599999.0
2006-04-06 19:42:00,86.064,86.065,86.031,86.048,512999998.0
2006-04-06 19:43:00,86.03,86.057,86.016,86.028,437999996.0
2006-04-06 19:44:00,86.032,86.047,86.015,86.015,604800001.0
2006-04-06 19:45:00,86.009,86.044,86.008,86.026,599200006.0
2006-04-06 19:46:00,86.012,86.031,85.994,86.007,365700002.0
2006-04-06 19:47:00,86.025,86.052,86.008,86.031,165099999.0
2006-04-06 19:48:00,86.04,86.062,86.028,86.062,729199998.0
2006-04-06 19:49:00,86.048,86.068,86.023,86.032,697700000.0
2006-04-06 19:50:00,86.038,86.06,86.031,86.06,421599999.0
2006-04-06 19:51:00,86.055,86.066,86.042,86.042,371899998.0
2006-04-06 19:52:00,86.033,86.051,86.011,86.036,391699997.0
2006-04-06 19:53:00,86.023,86.038,86.009,86.025,736899995.0
2006-04-06 19:54:00,86.001,86.032,85.968,85.981,788699995.0
2006-04-06 19:55:00,85.971,85.994,85.965,85.99,404599999.0
2006-04-06 19:56:00,85.968,85.999,85.967,85.983,309300000.0
2006-04-06 19:57:00,85.976,86.0,85.967,85.994,433800000.0
2006-04-06 19:58:00,85.995,86.0,85.977,85.977,948299996.0
2006-04-06 19:59:00,85.977,86.013,85.977,86.002,816100002.0
2006-04-06 20:00:00,86.008,86.015,85.985,85.985,337000006.0
2006-04-06 20:01:00,85.971,86.006,85.971,85.995,465699999.0
2006-04-06 20:02:00,85.992,86.009,85.983,86.005,661500000.0
2006-04-06 20:03:00,86.01,86.032,85.999,86.008,370199999.0
2006-04-06 20:04:00,86.032,86.038,85.97,86.021,263999996.0
2006-04-06 20:05:00,86.018,86.04,85.993,86.012,571899998.0
2006-04-06 20:06:00,86.009,86.038,86.009,86.014,867199996.0
2006-04-06 20:07:00,86.025,86.04,86.008,86.015,580899999.0
2006-04-06 20:08:00,86.007,86.021,85.991,86.016,585399996.0
2006-04-06 20:09:00,86.003,86.04,85.996,86.037,556100001.0
2006-04-06 20:10:00,86.029,86.048,86.022,86.044,732099989.0
2006-04-06 20:11:00,86.038,86.051,86.02,86.05,1039399999.0
2006-04-06 20:12:00,86.042,86.068,86.037,86.061,1289500001.0
2006-04-06 20:13:00,86.045,86.059,86.025,86.045,455000002.0
2006-04-06 20:14:00,86.048,86.048,86.015,86.03,416099998.0
2006-04-06 20:15:00,86.035,86.04,86.016,86.021,676099996.0
2006-04-06 20:16:00,86.027,86.058,86.014,86.032,619699998.0
2006-04-06 20:17:00,86.033,86.071,86.033,86.071,327399996.0
2006-04-06 20:18:00,86.073,86.082,86.056,86.073,148100001.0
2006-04-06 20:19:00,86.069,86.08,86.049,86.073,290199999.0
2006-04-06 20:20:00,86.065,86.077,86.044,86.064,763999998.0
2006-04-06 20:21:00,86.076,86.09,86.06,86.076,482999999.0
2006-04-06 20:22:00,86.096,86.113,86.089,86.095,754799993.0
2006-04-06 20:23:00,86.099,86.124,86.095,86.112,584499996.0
2006-04-06 20:24:00,86.108,86.119,86.092,86.098,441799995.0
2006-04-06 20:25:00,86.092,86.112,86.068,86.08,719299997.0
2006-04-06 20:26:00,86.061,86.076,86.025,86.042,552599998.0
2006-04-06 20:27:00,86.035,86.066,86.031,86.053,367100003.0
2006-04-06 20:28:00,86.05,86.053,86.012,86.016,1250500003.0
2006-04-06 20:29:00,86.037,86.06,86.02,86.024,1469900004.0
2006-04-06 20:30:00,86.042,86.051,86.02,86.02,1519400001.0
2006-04-06 20:31:00,86.028,86.04,86.011,86.037,1054799995.0
2006-04-06 20:32:00,86.021,86.036,85.99,86.011,984700000.0
2006-04-06 20:33:00,86.016,86.021,85.994,85.998,562900006.0
2006-04-06 20:34:00,85.993,86.006,85.972,85.99,385100000.0
2006-04-06 20:35:00,85.998,86.013,85.978,85.979,407099999.0
2006-04-06 20:36:00,86.006,86.013,85.989,86.0,434499999.0
2006-04-06 20:37:00,85.98,86.014,85.974,86.014,596000003.0
2006-04-06 20:38:00,86.013,86.015,85.98,85.989,895100000.0
2006-04-06 20:39:00,85.999,86.034,85.999,86.023,403299998.0
2006-04-06 20:40:00,86.017,86.045,86.015,86.038,1252899996.0
2006-04-06 20:41:00,86.046,86.046,86.018,86.036,1011300006.0
2006-04-06 20:42:00,86.017,86.04,86.01,86.034,1060000000.0
2006-04-06 20:43:00,86.013,86.036,86.012,86.035,887199999.0
2006-04-06 20:44:00,86.032,86.035,86.003,86.006,894699998.0
2006-04-06 20:45:00,86.028,86.028,85.988,86.005,633500001.0
2006-04-06 20:46:00,86.007,86.029,85.986,86.01,502600002.0
2006-04-06 20:47:00,86.002,86.017,85.983,86.005,1111100001.0
2006-04-06 20:48:00,86.004,86.011,85.981,85.989,761699996.0
2006-04-06 20:49:00,86.003,86.007,85.979,85.985,581399999.0
2006-04-06 20:50:00,85.986,86.008,85.955,85.992,1046799997.0
2006-04-06 20:51:00,85.97,85.995,85.97,85.995,427199997.0
2006-04-06 20:52:00,85.983,86.014,85.982,86.005,243799997.0
2006-04-06 20:53:00,85.992,86.021,85.987,86.002,1194999999.0
2006-04-06 20:54:00,85.997,86.011,85.976,85.984,505700004.0
2006-04-06 20:55:00,85.975,85.992,85.96,85.982,1257599996.0
2006-04-06 20:56:00,85.963,85.994,85.963,85.963,735899997.0
2006-04-06 20:57:00,85.971,85.998,85.968,85.984,885099995.0
2006-04-06 20:58:00,85.981,85.997,85.964,85.966,1371099992.0
2006-04-06 20:59:00,85.975,85.994,85.957,85.985,1349299993.0
2006-04-06 21:00:00,85.985,85.995,85.949,85.949,1066899993.0
2006-04-06 21:01:00,85.957,85.975,85.939,85.956,1010099998.0
2006-04-06 21:02:00,85.955,85.955,85.933,85.937,449600003.0
2006-04-06 21:03:00,85.955,85.96,85.932,85.939,405000005.0
2006-04-06 21:04:00,85.956,85.966,85.925,85.925,436000001.0
2006-04-06 21:05:00,85.908,85.957,85.908,85.945,675899998.0
2006-04-06 21:06:00,85.934,85.961,85.929,85.961,762499993.0
2006-04-06 21:07:00,85.945,85.971,85.934,85.946,720500002.0
2006-04-06 21:08:00,85.954,85.969,85.935,85.961,731999997.0
2006-04-06 21:09:00,85.965,85.975,85.945,85.95,293900001.0
2006-04-06 21:10:00,85.965,85.974,85.928,85.948,844800002.0
2006-04-06 21:11:00,85.956,85.978,85.953,85.969,498799995.0
2006-04-06 21:12:00,85.973,85.975,85.949,85.954,320699996.0
2006-04-06 21:13:00,85.948,85.965,85.939,85.956,299699999.0
2006-04-06 21:14:00,85.936,85.953,85.926,85.943,780999994.0
2006-04-06 21:15:00,85.925,85.96,85.924,85.948,754099998.0
2006-04-06 21:16:00,85.952,85.97,85.932,85.943,1064999998.0
2006-04-06 21:17:00,85.951,85.952,85.918,85.927,1055299997.0
2006-04-06 21:18:00,85.958,85.968,85.932,85.953,635100003.0
2006-04-06 21:19:00,85.956,85.967,85.94,85.948,809900000.0
2006-04-06 21:20:00,85.954,85.969,85.942,85.962,1246800005.0
2006-04-06 21:21:00,85.957,85.96,85.933,85.94,710399999.0
2006-04-06 21:22:00,85.954,85.963,85.926,85.926,864600002.0
2006-04-06 21:23:00,85.945,85.956,85.93,85.939,673499996.0
2006-04-06 21:24:00,85.94,85.96,85.93,85.95,897399992.0
2006-04-06 21:25:00,85.936,85.965,85.93,85.953,837999999.0
2006-04-06 21:26:00,85.928,85.948,85.923,85.937,480799998.0
2006-04-06 21:27:00,85.933,85.946,85.906,85.919,397699999.0
2006-04-06 21:28:00,85.933,85.934,85.909,85.924,316199999.0
2006-04-06 21:29:00,85.927,85.941,85.911,85.926,491000000.0
2006-04-06 21:30:00,85.912,85.934,85.899,85.919,378400001.0
2006-04-06 21:31:00,85.938,85.939,85.908,85.922,252900001.0
2006-04-06 21:32:00,85.933,85.942,85.915,85.915,314600000.0
2006-04-06 21:33:00,85.924,85.938,85.905,85.925,448399997.0
2006-04-06 21:34:00,85.938,85.938,85.916,85.918,241499999.0
2006-04-06 21:35:00,85.919,85.939,85.915,85.934,541199999.0
2006-04-06 21:36:00,85.931,85.931,85.896,85.907,411700001.0
2006-04-06 21:37:00,85.903,85.921,85.895,85.906,651500005.0
2006-04-06 21:38:00,85.889,85.913,85.886,85.903,94900000.0
2006-04-06 21:39:00,85.904,85.926,85.899,85.923,296099999.0
2006-04-06 21:40:00,85.918,85.93,85.894,85.894,601299995.0
2006-04-06 21:41:00,85.914,85.918,85.897,85.9,333399999.0
2006-04-06 21:42:00,85.899,85.917,85.896,85.911,267199998.0
2006-04-06 21:43:00,85.91,85.912,85.875,85.89,354500001.0
2006-04-06 21:44:00,85.875,85.907,85.875,85.907,1001199994.0
2006-04-06 21:45:00,85.9,85.901,85.858,85.866,399499998.0
2006-04-06 21:46:00,85.861,85.886,85.86,85.875,191399998.0
2006-04-06 21:47:00,85.875,85.88,85.859,85.866,532199993.0
2006-04-06 21:48:00,85.866,85.88,85.843,85.875,766100003.0
2006-04-06 21:49:00,85.857,85.877,85.845,85.862,219399999.0
2006-04-06 21:50:00,85.863,85.871,85.846,85.853,98300000.0
2006-04-06 21:51:00,85.859,85.884,85.859,85.875,341599997.0
2006-04-06 21:52:00,85.853,85.87,85.848,85.865,157500002.0
2006-04-06 21:53:00,85.866,85.877,85.851,85.864,505100001.0
2006-04-06 21:54:00,85.851,85.887,85.85,85.887,301099999.0
2006-04-06 21:55:00,85.869,85.888,85.863,85.881,218400002.0
2006-04-06 21:56:00,85.881,85.898,85.862,85.862,306699999.0
2006-04-06 21:57:00,85.887,85.899,85.869,85.869,137000000.0
2006-04-06 21:58:00,85.89,85.897,85.873,85.873,84300000.0
2006-04-06 21:59:00,85.87,85.89,85.864,85.885,424800000.0
2006-04-06 22:00:00,85.872,85.894,85.868,85.894,564800003.0
2006-04-06 22:01:00,85.878,85.934,85.878,85.904,650899999.0
2006-04-06 22:02:00,85.904,85.934,85.904,85.929,648200001.0
2006-04-06 22:03:00,85.932,85.973,85.922,85.945,395399998.0
2006-04-06 22:04:00,85.981,86.02,85.957,86.005,623299994.0
2006-04-06 22:05:00,86.024,86.039,86.008,86.008,199400000.0
2006-04-06 22:06:00,86.015,86.045,85.995,86.03,182099999.0
2006-04-06 22:07:00,86.043,86.049,86.019,86.036,333100001.0
2006-04-06 22:08:00,86.051,86.069,86.04,86.043,236300002.0
2006-04-06 22:09:00,86.058,86.068,86.028,86.028,185800000.0
2006-04-06 22:10:00,86.043,86.086,86.037,86.083,264799995.0
2006-04-06 22:11:00,86.083,86.098,86.067,86.072,469099999.0
2006-04-06 22:12:00,86.069,86.085,86.061,86.085,473599998.0
2006-04-06 22:13:00,86.066,86.088,86.048,86.076,454100000.0
2006-04-06 22:14:00,86.074,86.086,86.052,86.052,289900000.0
2006-04-06 22:15:00,86.053,86.071,86.053,86.065,231200000.0
2006-04-06 22:16:00,86.047,86.06,86.021,86.055,494699997.0
2006-04-06 22:17:00,86.052,86.06,86.036,86.04,263999996.0
2006-04-06 22:18:00,86.05,86.05,86.019,86.019,375699996.0
2006-04-06 22:19:00,86.02,86.056,86.019,86.053,335400000.0
2006-04-06 22:20:00,86.039,86.065,86.037,86.052,184900002.0
2006-04-06 22:21:00,86.046,86.06,86.036,86.055,183299999.0
2006-04-06 22:22:00,86.061,86.078,86.048,86.051,360600000.0
2006-04-06 22:23:00,86.047,86.069,86.042,86.046,451900001.0
2006-04-06 22:24:00,86.036,86.073,86.036,86.067,307099998.0
2006-04-06 22:25:00,86.066,86.077,86.051,86.062,197900001.0
2006-04-06 22:26:00,86.054,86.072,86.045,86.058,165199999.0
2006-04-06 22:27:00,86.044,86.064,86.03,86.063,540899998.0
2006-04-06 22:28:00,86.05,86.07,86.042,86.057,331000000.0
2006-04-06 22:29:00,86.05,86.07,86.047,86.067,291200001.0
2006-04-06 22:30:00,86.061,86.081,86.039,86.072,168999998.0
2006-04-06 22:31:00,86.066,86.087,86.044,86.078,485699998.0
2006-04-06 22:32:00,86.084,86.084,86.052,86.052,300500000.0
2006-04-06 22:33:00,86.06,86.094,86.038,86.081,834000001.0
2006-04-06 22:34:00,86.08,86.08,86.047,86.063,499100006.0
2006-04-06 22:35:00,86.073,86.074,86.051,86.059,175600001.0
2006-04-06 22:36:00,86.072,86.073,86.052,86.053,426900000.0
2006-04-06 22:37:00,86.063,86.079,86.054,86.073,168600000.0
2006-04-06 22:38:00,86.055,86.075,86.027,86.045,215599998.0
2006-04-06 22:39:00,86.038,86.054,86.023,86.027,326899997.0
2006-04-06 22:40:00,86.025,86.048,86.009,86.035,330500000.0
2006-04-06 22:41:00,86.028,86.04,86.007,86.017,302099998.0
2006-04-06 22:42:00,86.018,86.039,86.011,86.015,207300002.0
2006-04-06 22:43:00,86.036,86.044,86.017,86.033,272000000.0
2006-04-06 22:44:00,86.029,86.05,86.01,86.014,325600000.0
2006-04-06 22:45:00,86.043,86.054,86.01,86.035,418700000.0
2006-04-06 22:46:00,86.022,86.054,86.005,86.03,262899995.0
2006-04-06 22:47:00,86.027,86.045,86.013,86.037,233999999.0
2006-04-06 22:48:00,86.05,86.06,86.02,86.02,276399996.0
2006-04-06 22:49:00,86.042,86.055,86.006,86.021,294900001.0
2006-04-06 22:50:00,86.014,86.045,86.004,86.045,221899996.0
2006-04-06 22:51:00,86.039,86.063,86.008,86.018,211399999.0
2006-04-06 22:52:00,86.041,86.067,86.015,86.049,236100000.0
2006-04-06 22:53:00,86.063,86.077,86.027,86.07,527499999.0
2006-04-06 22:54:00,86.055,86.082,86.051,86.073,295700002.0
2006-04-06 22:55:00,86.047,86.077,86.043,86.069,291200001.0
2006-04-06 22:56:00,86.064,86.072,86.023,86.05,210600001.0
2006-04-06 22:57:00,86.058,86.08,86.032,86.075,402899996.0
2006-04-06 22:58:00,86.051,86.072,86.014,86.069,242500004.0
2006-04-06 22:59:00,86.045,86.08,85.99,85.995,609599998.0
2006-04-06 23:00:00,86.058,86.075,86.021,86.051,268999998.0
2006-04-06 23:01:00,86.059,86.059,85.945,86.0,155799998.0
2006-04-06 23:02:00,86.042,86.049,86.008,86.016,169300000.0
2006-04-06 23:03:00,86.014,86.077,86.014,86.051,170999999.0
2006-04-06 23:04:00,86.065,86.081,86.036,86.036,202000002.0
2006-04-06 23:05:00,86.06,86.069,86.013,86.013,153600000.0
2006-04-06 23:06:00,86.011,86.052,86.011,86.04,300999996.0
2006-04-06 23:07:00,86.0,86.029,85.995,86.018,187799998.0
2006-04-06 23:08:00,86.0,86.042,86.0,86.025,203499997.0
2006-04-06 23:09:00,86.01,86.029,85.988,86.012,211600003.0
2006-04-06 23:10:00,86.018,86.073,86.01,86.034,247199999.0
2006-04-06 23:11:00,86.063,86.086,86.035,86.076,97599998.0
2006-04-06 23:12:00,86.063,86.076,86.015,86.015,286199996.0
2006-04-06 23:13:00,86.002,86.037,85.995,86.015,173099999.0
2006-04-06 23:14:00,86.018,86.043,86.006,86.025,272099994.0
2006-04-06 23:15:00,86.027,86.045,86.01,86.01,182000000.0
2006-04-06 23:16:00,86.005,86.041,86.002,86.033,152200001.0
2006-04-06 23:17:00,86.023,86.05,86.002,86.012,206400000.0
2006-04-06 23:18:00,86.004,86.035,85.989,86.011,354899996.0
2006-04-06 23:19:00,86.013,86.027,85.99,86.006,263199996.0
2006-04-06 23:20:00,86.014,86.054,86.005,86.026,222100002.0
2006-04-06 23:21:00,86.018,86.06,86.013,86.044,202100000.0
2006-04-06 23:22:00,86.02,86.045,85.998,86.011,133700000.0
2006-04-06 23:23:00,85.983,86.037,85.953,85.98,218200000.0
2006-04-06 23:24:00,85.996,86.02,85.957,86.017,231499997.0
2006-04-06 23:25:00,86.0,86.029,85.977,86.01,135400002.0
2006-04-06 23:26:00,86.004,86.013,85.948,85.965,237700001.0
2006-04-06 23:27:00,86.015,86.04,85.976,85.984,146300001.0
2006-04-06 23:28:00,85.988,86.005,85.974,85.987,73400000.0
2006-04-06 23:29:00,85.971,85.971,85.912,85.937,201199999.0
2006-04-06 23:30:00,85.959,85.986,85.952,85.97,165999999.0
2006-04-06 23:31:00,85.968,85.984,85.938,85.961,208899998.0
2006-04-06 23:32:00,85.965,85.994,85.965,85.984,171399998.0
2006-04-06 23:33:00,85.99,86.0,85.927,85.935,143700000.0
2006-04-06 23:34:00,85.928,85.948,85.908,85.938,349699999.0
2006-04-06 23:35:00,85.929,85.95,85.924,85.942,250699998.0
2006-04-06 23:36:00,85.929,85.95,85.921,85.94,257999999.0
2006-04-06 23:37:00,85.961,85.968,85.933,85.947,192400000.0
2006-04-06 23:38:00,85.937,85.955,85.922,85.924,91600001.0
2006-04-06 23:39:00,85.946,85.978,85.902,85.946,91000000.0
2006-04-06 23:40:00,85.933,85.942,85.915,85.928,260299996.0
2006-04-06 23:41:00,85.947,85.972,85.936,85.938,241699997.0
2006-04-06 23:42:00,85.939,85.963,85.939,85.955,249300000.0
2006-04-06 23:43:00,85.925,85.96,85.925,85.96,246900000.0
2006-04-06 23:44:00,85.96,85.96,85.939,85.94,143699996.0
2006-04-06 23:45:00,85.952,85.96,85.935,85.935,290100001.0
2006-04-06 23:46:00,85.943,85.964,85.936,85.964,275399996.0
2006-04-06 23:47:00,85.951,85.97,85.946,85.946,193900001.0
2006-04-06 23:48:00,85.967,85.977,85.954,85.964,62900002.0
2006-04-06 23:49:00,85.949,85.984,85.949,85.983,149999996.0
2006-04-06 23:50:00,85.967,85.999,85.967,85.994,182300000.0
2006-04-06 23:51:00,85.947,86.002,85.947,86.002,109899998.0
2006-04-06 23:52:00,85.998,86.01,85.98,86.005,269499999.0
2006-04-06 23:53:00,85.999,86.003,85.955,85.983,157699999.0
2006-04-06 23:54:00,86.007,86.01,85.992,85.992,179500001.0
2006-04-06 23:55:00,86.013,86.02,85.997,86.0,229700001.0
2006-04-06 23:56:00,86.012,86.014,85.991,85.996,197100000.0
2006-04-06 23:57:00,85.979,86.003,85.979,86.003,100199999.0
2006-04-06 23:58:00,86.0,86.0,85.963,85.963,206400000.0
2006-04-06 23:59:00,85.963,85.983,85.952,85.97,268899999.0
2006-04-07 00:00:00,85.98,85.995,85.968,85.971,172200001.0
2006-04-07 00:01:00,85.973,86.005,85.971,86.005,337600002.0
2006-04-07 00:02:00,86.013,86.014,85.989,85.996,169699999.0
2006-04-07 00:03:00,85.988,86.022,85.988,86.021,109300000.0
2006-04-07 00:04:00,86.005,86.03,85.987,86.03,202400000.0
2006-04-07 00:05:00,86.04,86.057,86.028,86.034,181099997.0
2006-04-07 00:06:00,86.031,86.045,86.017,86.039,142399997.0
2006-04-07 00:07:00,86.035,86.04,86.011,86.04,193399995.0
2006-04-07 00:08:00,86.031,86.048,86.015,86.029,152400000.0
2006-04-07 00:09:00,86.046,86.054,86.023,86.036,152900000.0
2006-04-07 00:10:00,86.028,86.052,86.02,86.04,266199998.0
2006-04-07 00:11:00,86.034,86.043,86.019,86.024,289700001.0
2006-04-07 00:12:00,86.034,86.057,86.034,86.055,90400001.0
2006-04-07 00:13:00,86.053,86.061,86.031,86.035,243600003.0
2006-04-07 00:14:00,86.04,86.047,86.02,86.023,232099999.0
2006-04-07 00:15:00,86.027,86.046,86.017,86.045,212500000.0
2006-04-07 00:16:00,86.038,86.05,86.03,86.045,164000000.0
2006-04-07 00:17:00,86.042,86.054,86.036,86.054,242500001.0
2006-04-07 00:18:00,86.042,86.057,86.026,86.044,223399996.0
2006-04-07 00:19:00,86.022,86.043,86.004,86.018,184599996.0
2006-04-07 00:20:00,85.993,86.015,85.993,86.013,264199998.0
2006-04-07 00:21:00,85.996,86.024,85.996,86.018,114600000.0
2006-04-07 00:22:00,86.015,86.02,85.999,86.002,259700002.0
2006-04-07 00:23:00,86.001,86.028,86.001,86.028,226500001.0
2006-04-07 00:24:00,85.998,86.028,85.989,86.006,129399999.0
2006-04-07 00:25:00,85.987,86.003,85.98,85.981,198499997.0
2006-04-07 00:26:00,85.997,86.006,85.976,85.976,235899995.0
2006-04-07 00:27:00,85.989,86.014,85.98,85.995,152099997.0
2006-04-07 00:28:00,85.965,85.982,85.95,85.969,208700000.0
2006-04-07 00:29:00,85.977,85.989,85.96,85.971,257800000.0
2006-04-07 00:30:00,85.982,85.982,85.935,85.935,149999998.0
2006-04-07 00:31:00,85.944,85.963,85.943,85.963,146200002.0
2006-04-07 00:32:00,85.948,85.972,85.938,85.965,114800001.0
2006-04-07 00:33:00,85.963,85.967,85.941,85.943,221700001.0
2006-04-07 00:34:00,85.962,85.98,85.952,85.972,148599997.0
2006-04-07 00:35:00,85.96,85.992,85.96,85.992,212099999.0
2006-04-07 00:36:00,85.999,86.025,85.998,86.025,239599998.0
2006-04-07 00:37:00,86.006,86.041,86.006,86.031,122299999.0
2006-04-07 00:38:00,86.014,86.039,86.002,86.018,257699999.0
2006-04-07 00:39:00,85.998,86.035,85.998,86.032,129499998.0
2006-04-07 00:40:00,86.004,86.022,85.99,86.007,217299997.0
2006-04-07 00:41:00,86.023,86.026,86.004,86.007,181500000.0
2006-04-07 00:42:00,86.005,86.015,85.98,85.98,306199999.0
2006-04-07 00:43:00,85.99,86.005,85.948,85.987,194399998.0
2006-04-07 00:44:00,86.002,86.007,85.984,85.984,111100000.0
2006-04-07 00:45:00,86.0,86.0,85.964,85.964,158199999.0
2006-04-07 00:46:00,85.974,85.99,85.97,85.988,178400000.0
2006-04-07 00:47:00,85.978,85.996,85.971,85.971,135300000.0
2006-04-07 00:48:00,85.972,85.986,85.943,85.961,184700003.0
2006-04-07 00:49:00,85.967,85.97,85.946,85.958,229599999.0
2006-04-07 00:50:00,85.981,85.995,85.96,85.96,303600001.0
2006-04-07 00:51:00,85.963,85.967,85.939,85.941,255800000.0
2006-04-07 00:52:00,85.939,85.968,85.939,85.968,135700000.0
2006-04-07 00:53:00,85.976,85.983,85.957,85.959,172199998.0
2006-04-07 00:54:00,85.948,85.962,85.937,85.954,201900001.0
2006-04-07 00:55:00,85.952,85.96,85.934,85.94,268699996.0
2006-04-07 00:56:00,85.937,85.956,85.931,85.945,146799997.0
2006-04-07 00:57:00,85.944,85.953,85.927,85.937,237799999.0
2006-04-07 00:58:00,85.954,85.954,85.923,85.923,104700001.0
2006-04-07 00:59:00,85.932,85.935,85.912,85.918,161399998.0
2006-04-07 01:00:00,85.935,85.945,85.91,85.91,296500000.0
2006-04-07 01:01:00,85.919,85.947,85.907,85.947,118600001.0
2006-04-07 01:02:00,85.927,85.952,85.918,85.937,160800000.0
2006-04-07 01:03:00,85.925,85.941,85.914,85.932,63900000.0
2006-04-07 01:04:00,85.931,85.948,85.925,85.943,169399999.0
2006-04-07 01:05:00,85.95,85.955,85.923,85.95,177399998.0
2006-04-07 01:06:00,85.948,85.962,85.935,85.955,159399999.0
2006-04-07 01:07:00,85.922,85.94,85.896,85.919,104699999.0
2006-04-07 01:08:00,85.904,85.941,85.897,85.909,220100001.0
2006-04-07 01:09:00,85.89,85.926,85.89,85.921,258600000.0
2006-04-07 01:10:00,85.909,85.93,85.909,85.93,127100001.0
2006-04-07 01:11:00,85.91,85.926,85.901,85.917,251100004.0
2006-04-07 01:12:00,85.92,85.92,85.893,85.893,122199998.0
2006-04-07 01:13:00,85.913,85.913,85.885,85.885,216199996.0
2006-04-07 01:14:00,85.885,85.885,85.852,85.858,258100005.0
2006-04-07 01:15:00,85.874,85.888,85.858,85.865,88100001.0
2006-04-07 01:16:00,85.863,85.879,85.858,85.877,132000002.0
2006-04-07 01:17:00,85.894,85.903,85.87,85.87,311700000.0
2006-04-07 01:18:00,85.853,85.908,85.853,85.908,175700001.0
2006-04-07 01:19:00,85.922,85.922,85.878,85.89,183499999.0
2006-04-07 01:20:00,85.858,85.888,85.85,85.86,139100002.0
2006-04-07 01:21:00,85.879,85.884,85.86,85.863,259699995.0
2006-04-07 01:22:00,85.871,85.871,85.827,85.846,192000000.0
2006-04-07 01:23:00,85.867,85.867,85.83,85.841,132299999.0
2006-04-07 01:24:00,85.841,85.86,85.829,85.849,124199998.0
2006-04-07 01:25:00,85.855,85.862,85.84,85.845,263300000.0
2006-04-07 01:26:00,85.87,85.877,85.838,85.862,205000000.0
2006-04-07 01:27:00,85.864,85.877,85.855,85.872,164099996.0
2006-04-07 01:28:00,85.864,85.885,85.863,85.875,142099999.0
2006-04-07 01:29:00,85.873,85.873,85.846,85.846,219299997.0
2006-04-07 01:30:00,85.858,85.865,85.835,85.839,137399998.0
2006-04-07 01:31:00,85.86,85.874,85.839,85.851,301700000.0
2006-04-07 01:32:00,85.863,85.873,85.847,85.851,216699998.0
2006-04-07 01:33:00,85.871,85.871,85.83,85.839,126600003.0
2006-04-07 01:34:00,85.817,85.843,85.79,85.822,132699999.0
2006-04-07 01:35:00,85.85,85.85,85.825,85.826,157200000.0
2006-04-07 01:36:00,85.845,85.845,85.801,85.801,194299996.0
2006-04-07 01:37:00,85.809,85.811,85.787,85.799,203999996.0
2006-04-07 01:38:00,85.807,85.813,85.784,85.796,216100001.0
2006-04-07 01:39:00,85.795,85.812,85.792,85.812,116999999.0
2006-04-07 01:40:00,85.808,85.824,85.787,85.804,365599995.0
2006-04-07 01:41:00,85.808,85.815,85.789,85.806,168100001.0
2006-04-07 01:42:00,85.811,85.811,85.773,85.773,180200000.0
2006-04-07 01:43:00,85.778,85.778,85.75,85.759,124899998.0
2006-04-07 01:44:00,85.757,85.758,85.725,85.725,232200002.0
2006-04-07 01:45:00,85.739,85.746,85.716,85.716,192799999.0
2006-04-07 01:46:00,85.723,85.751,85.721,85.731,233599997.0
2006-04-07 01:47:00,85.724,85.732,85.706,85.719,207399997.0
2006-04-07 01:48:00,85.724,85.741,85.705,85.722,207199996.0
2006-04-07 01:49:00,85.739,85.749,85.724,85.724,272499999.0
2006-04-07 01:50:00,85.739,85.749,85.722,85.737,219199998.0
2006-04-07 01:51:00,85.747,85.747,85.721,85.722,147399998.0
2006-04-07 01:52:00,85.72,85.744,85.715,85.735,254899999.0
2006-04-07 01:53:00,85.745,85.757,85.729,85.741,144599998.0
2006-04-07 01:54:00,85.756,85.756,85.72,85.72,190799999.0
2006-04-07 01:55:00,85.718,85.745,85.718,85.745,116899999.0
2006-04-07 01:56:00,85.742,85.748,85.707,85.707,198000002.0
2006-04-07 01:57:00,85.711,85.726,85.698,85.71,182499999.0
2006-04-07 01:58:00,85.692,85.707,85.684,85.705,222900001.0
2006-04-07 01:59:00,85.706,85.721,85.691,85.704,330500000.0
2006-04-07 02:00:00,85.747,85.783,85.742,85.767,170700003.0
2006-04-07 02:01:00,85.79,85.794,85.767,85.777,170700003.0
2006-04-07 02:02:00,85.772,85.79,85.75,85.768,99800000.0
2006-04-07 02:03:00,85.775,85.794,85.745,85.779,204299998.0
2006-04-07 02:04:00,85.787,85.795,85.768,85.795,197799999.0
2006-04-07 02:05:00,85.795,85.811,85.779,85.791,186999998.0
2006-04-07 02:06:00,85.822,85.841,85.811,85.816,90599999.0
2006-04-07 02:07:00,85.835,85.846,85.82,85.824,228899999.0
2006-04-07 02:08:00,85.828,85.866,85.828,85.856,296300003.0
2006-04-07 02:09:00,85.864,85.875,85.85,85.858,122699999.0
2006-04-07 02:10:00,85.867,85.874,85.854,85.856,121400000.0
2006-04-07 02:11:00,85.841,85.859,85.834,85.854,267700000.0
2006-04-07 02:12:00,85.843,85.866,85.837,85.857,280300003.0
2006-04-07 02:13:00,85.858,85.86,85.838,85.838,227800001.0
2006-04-07 02:14:00,85.863,85.875,85.849,85.866,193600000.0
2006-04-07 02:15:00,85.852,85.869,85.824,85.855,347399995.0
2006-04-07 02:16:00,85.842,85.866,85.836,85.857,159299998.0
2006-04-07 02:17:00,85.865,85.868,85.847,85.847,116099999.0
2006-04-07 02:18:00,85.847,85.873,85.847,85.863,178999998.0
2006-04-07 02:19:00,85.859,85.867,85.841,85.846,248599996.0
2006-04-07 02:20:00,85.85,85.865,85.831,85.853,166200000.0
2006-04-07 02:21:00,85.858,85.86,85.828,85.828,253099999.0
2006-04-07 02:22:00,85.842,85.86,85.831,85.838,113999998.0
2006-04-07 02:23:00,85.862,85.871,85.846,85.846,189799999.0
2006-04-07 02:24:00,85.854,85.872,85.838,85.848,164099996.0
2006-04-07 02:25:00,85.852,85.868,85.833,85.849,215599999.0
2006-04-07 02:26:00,85.86,85.86,85.823,85.823,84800000.0
2006-04-07 02:27:00,85.831,85.845,85.809,85.829,238999999.0
2006-04-07 02:28:00,85.824,85.863,85.823,85.862,239299999.0
2006-04-07 02:29:00,85.834,85.852,85.815,85.823,140900003.0
2006-04-07 02:30:00,85.849,85.849,85.809,85.82,160500000.0
2006-04-07 02:31:00,85.83,85.854,85.816,85.835,282699999.0
2006-04-07 02:32:00,85.853,85.871,85.832,85.851,157000000.0
2006-04-07 02:33:00,85.847,85.871,85.842,85.852,173000002.0
2006-04-07 02:34:00,85.841,85.856,85.823,85.843,124499999.0
2006-04-07 02:35:00,85.844,85.868,85.84,85.86,159400000.0
2006-04-07 02:36:00,85.853,85.853,85.817,85.817,52800000.0
2006-04-07 02:37:00,85.814,85.846,85.812,85.842,200500000.0
2006-04-07 02:38:00,85.855,85.855,85.817,85.829,194800002.0
2006-04-07 02:39:00,85.861,85.878,85.834,85.834,294199999.0
2006-04-07 02:40:00,85.874,85.912,85.864,85.894,157199998.0
2006-04-07 02:41:00,85.892,85.91,85.861,85.901,126500000.0
2006-04-07 02:42:00,85.913,85.936,85.904,85.904,124799999.0
2006-04-07 02:43:00,85.906,85.923,85.88,85.923,275900001.0
2006-04-07 02:44:00,85.904,85.92,85.886,85.903,168400001.0
2006-04-07 02:45:00,85.885,85.917,85.885,85.902,320199998.0
2006-04-07 02:46:00,85.914,85.926,85.899,85.902,133200000.0
2006-04-07 02:47:00,85.924,85.943,85.906,85.926,162700003.0
2006-04-07 02:48:00,85.943,85.96,85.923,85.952,213199998.0
2006-04-07 02:49:00,85.947,85.97,85.936,85.947,192799999.0
2006-04-07 02:50:00,85.944,85.968,85.932,85.968,268700000.0
2006-04-07 02:51:00,85.949,85.969,85.945,85.967,191399998.0
2006-04-07 02:52:00,85.953,85.992,85.953,85.987,126099998.0
2006-04-07 02:53:00,85.991,85.991,85.963,85.963,289599992.0
2006-04-07 02:54:00,85.961,85.961,85.934,85.94,109299999.0
2006-04-07 02:55:00,85.97,85.972,85.952,85.954,201500002.0
2006-04-07 02:56:00,85.977,85.981,85.952,85.952,202800001.0
2006-04-07 02:57:00,85.944,85.965,85.918,85.948,255099998.0
2006-04-07 02:58:00,85.952,85.982,85.946,85.982,187800001.0
2006-04-07 02:59:00,85.98,85.99,85.954,85.971,61500000.0
2006-04-07 03:00:00,85.992,86.0,85.972,85.986,314000002.0
2006-04-07 03:01:00,85.972,85.989,85.961,85.976,151699999.0
2006-04-07 03:02:00,85.973,85.979,85.945,85.945,123000002.0
2006-04-07 03:03:00,85.935,85.977,85.928,85.977,327200002.0
2006-04-07 03:04:00,85.971,85.971,85.934,85.946,104899999.0
2006-04-07 03:05:00,85.955,85.991,85.941,85.991,141499999.0
2006-04-07 03:06:00,85.984,86.005,85.978,85.994,227799999.0
2006-04-07 03:07:00,85.995,86.027,85.977,86.027,223199995.0
2006-04-07 03:08:00,86.024,86.041,86.013,86.024,239999997.0
2006-04-07 03:09:00,86.003,86.033,85.998,86.033,243799998.0
2006-04-07 03:10:00,86.043,86.054,86.034,86.038,316499995.0
2006-04-07 03:11:00,86.026,86.072,86.026,86.072,121499999.0
2006-04-07 03:12:00,86.061,86.075,86.023,86.04,290300000.0
2006-04-07 03:13:00,86.047,86.062,86.033,86.046,91100000.0
2006-04-07 03:14:00,86.044,86.044,86.009,86.011,135500000.0
2006-04-07 03:15:00,86.035,86.047,86.015,86.034,100500001.0
2006-04-07 03:16:00,86.043,86.052,86.027,86.034,163600001.0
2006-04-07 03:17:00,86.038,86.056,86.018,86.018,283400001.0
2006-04-07 03:18:00,86.026,86.052,86.022,86.047,176000001.0
2006-04-07 03:19:00,86.04,86.04,86.008,86.011,248299999.0
2006-04-07 03:20:00,86.042,86.042,86.01,86.01,235499998.0
2006-04-07 03:21:00,86.03,86.051,86.018,86.04,157100000.0
2006-04-07 03:22:00,86.054,86.054,86.023,86.027,133400000.0
2006-04-07 03:23:00,86.053,86.056,86.037,86.043,111400000.0
2006-04-07 03:24:00,86.024,86.042,86.012,86.03,245599999.0
2006-04-07 03:25:00,86.013,86.039,86.005,86.025,217100001.0
2006-04-07 03:26:00,86.017,86.018,85.982,85.982,204599999.0
2006-04-07 03:27:00,85.982,86.016,85.981,86.013,288800001.0
2006-04-07 03:28:00,86.021,86.031,86.002,86.002,91300000.0
2006-04-07 03:29:00,85.999,86.017,85.986,86.002,201299999.0
2006-04-07 03:30:00,86.012,86.022,85.995,85.997,218500002.0
2006-04-07 03:31:00,86.012,86.012,85.985,85.993,133700000.0
2006-04-07 03:32:00,85.984,86.006,85.971,86.006,176099999.0
2006-04-07 03:33:00,85.971,86.006,85.961,85.972,305599999.0
2006-04-07 03:34:00,85.967,85.977,85.928,85.951,177699998.0
2006-04-07 03:35:00,85.924,85.949,85.918,85.941,142500002.0
2006-04-07 03:36:00,85.951,85.979,85.938,85.958,199599996.0
2006-04-07 03:37:00,85.968,85.979,85.934,85.953,185100001.0
2006-04-07 03:38:00,85.945,85.957,85.927,85.944,85699999.0
2006-04-07 03:39:00,85.948,85.954,85.925,85.925,221000001.0
2006-04-07 03:40:00,85.921,85.945,85.918,85.945,302500000.0
2006-04-07 03:41:00,85.948,85.959,85.936,85.939,195099996.0
2006-04-07 03:42:00,85.96,85.969,85.943,85.943,118000001.0
2006-04-07 03:43:00,85.961,85.964,85.911,85.911,200700001.0
2006-04-07 03:44:00,85.966,85.966,85.929,85.934,230000000.0
2006-04-07 03:45:00,85.945,85.963,85.938,85.955,221099995.0
2006-04-07 03:46:00,85.937,85.96,85.931,85.946,213000000.0
2006-04-07 03:47:00,85.949,85.957,85.926,85.936,204900001.0
2006-04-07 03:48:00,85.927,85.943,85.923,85.943,75900001.0
2006-04-07 03:49:00,85.943,85.957,85.925,85.944,198400002.0
2006-04-07 03:50:00,85.943,85.948,85.918,85.932,227000002.0
2006-04-07 03:51:00,85.935,85.938,85.902,85.926,175799999.0
2006-04-07 03:52:00,85.93,85.95,85.914,85.932,142399999.0
2006-04-07 03:53:00,85.914,85.957,85.914,85.933,161699996.0
2006-04-07 03:54:00,85.907,85.927,85.894,85.907,88900001.0
2006-04-07 03:55:00,85.896,85.911,85.876,85.896,74400000.0
2006-04-07 03:56:00,85.897,85.926,85.894,85.915,310799999.0
2006-04-07 03:57:00,85.9,85.924,85.888,85.891,173600000.0
2006-04-07 03:58:00,85.877,85.907,85.877,85.907,85000000.0
2006-04-07 03:59:00,85.903,85.903,85.873,85.879,142200000.0
2006-04-07 04:00:00,85.874,85.91,85.866,85.904,299899998.0
2006-04-07 04:01:00,85.904,85.904,85.878,85.879,143000001.0
2006-04-07 04:02:00,85.868,85.897,85.868,85.895,128500001.0
2006-04-07 04:03:00,85.918,85.918,85.893,85.893,167900000.0
2006-04-07 04:04:00,85.901,85.916,85.886,85.916,225000000.0
2006-04-07 04:05:00,85.913,85.913,85.881,85.89,153900000.0
2006-04-07 04:06:00,85.894,85.901,85.852,85.852,120899999.0
2006-04-07 04:07:00,85.876,85.902,85.874,85.892,255999997.0
2006-04-07 04:08:00,85.887,85.901,85.874,85.876,189100001.0
2006-04-07 04:09:00,85.891,85.91,85.883,85.905,172700000.0
2006-04-07 04:10:00,85.902,85.924,85.893,85.924,75100000.0
2006-04-07 04:11:00,85.915,85.938,85.915,85.932,103200000.0
2006-04-07 04:12:00,85.938,85.943,85.916,85.925,115400001.0
2006-04-07 04:13:00,85.928,85.944,85.91,85.929,259499999.0
2006-04-07 04:14:00,85.912,85.936,85.908,85.915,141199997.0
2006-04-07 04:15:00,85.93,85.953,85.909,85.923,265499999.0
2006-04-07 04:16:00,85.942,85.942,85.914,85.914,227799996.0
2006-04-07 04:17:00,85.933,85.951,85.916,85.934,217300001.0
2006-04-07 04:18:00,85.956,85.956,85.916,85.919,119000000.0
2006-04-07 04:19:00,85.926,85.941,85.912,85.927,218900000.0
2006-04-07 04:20:00,85.92,85.941,85.903,85.926,172199998.0
2006-04-07 04:21:00,85.92,85.933,85.903,85.91,151000000.0
2006-04-07 04:22:00,85.898,85.917,85.884,85.903,128100000.0
2006-04-07 04:23:00,85.893,85.927,85.888,85.927,139300000.0
2006-04-07 04:24:00,85.926,85.943,85.904,85.93,179400003.0
2006-04-07 04:25:00,85.905,85.923,85.9,85.907,107499999.0
2006-04-07 04:26:00,85.9,85.917,85.891,85.905,107299999.0
2006-04-07 04:27:00,85.928,85.936,85.911,85.917,118800000.0
2006-04-07 04:28:00,85.937,85.941,85.919,85.931,134200001.0
2006-04-07 04:29:00,85.935,85.943,85.911,85.911,247300002.0
2006-04-07 04:30:00,85.914,85.937,85.892,85.902,374899997.0
2006-04-07 04:31:00,85.905,85.913,85.893,85.893,310399997.0
2006-04-07 04:32:00,85.913,85.922,85.897,85.905,116800000.0
2006-04-07 04:33:00,85.909,85.931,85.903,85.917,124900000.0
2006-04-07 04:34:00,85.92,85.934,85.9,85.913,231600003.0
2006-04-07 04:35:00,85.903,85.928,85.899,85.91,142700000.0
2006-04-07 04:36:00,85.905,85.92,85.898,85.901,204299999.0
2006-04-07 04:37:00,85.911,85.926,85.891,85.901,138000001.0
2006-04-07 04:38:00,85.909,85.92,85.886,85.908,152799999.0
2006-04-07 04:39:00,85.913,85.92,85.895,85.903,105300001.0
2006-04-07 04:40:00,85.9,85.92,85.9,85.92,195599997.0
2006-04-07 04:41:00,85.913,85.927,85.904,85.925,200499995.0
2006-04-07 04:42:00,85.916,85.948,85.892,85.948,172199999.0
2006-04-07 04:43:00,85.932,85.949,85.927,85.942,149200001.0
2006-04-07 04:44:00,85.941,85.958,85.93,85.958,243899994.0
2006-04-07 04:45:00,85.936,85.959,85.918,85.926,217099997.0
2006-04-07 04:46:00,85.903,85.921,85.896,85.92,235299997.0
2006-04-07 04:47:00,85.917,85.926,85.903,85.912,230000002.0
2006-04-07 04:48:00,85.901,85.915,85.891,85.909,162199999.0
2006-04-07 04:49:00,85.881,85.91,85.881,85.91,134399999.0
2006-04-07 04:50:00,85.885,85.917,85.885,85.896,190599999.0
2006-04-07 04:51:00,85.905,85.92,85.888,85.91,184199997.0
2006-04-07 04:52:00,85.9,85.916,85.879,85.901,185799995.0
2006-04-07 04:53:00,85.899,85.918,85.894,85.913,367899996.0
2006-04-07 04:54:00,85.913,85.917,85.887,85.898,293899997.0
2006-04-07 04:55:00,85.881,85.908,85.88,85.901,189299999.0
2006-04-07 04:56:00,85.888,85.909,85.888,85.909,181200000.0
2006-04-07 04:57:00,85.888,85.907,85.881,85.905,159600002.0
2006-04-07 04:58:00,85.913,85.918,85.891,85.891,147500004.0
2006-04-07 04:59:00,85.912,85.92,85.897,85.902,101899998.0
2006-04-07 05:00:00,85.925,85.925,85.895,85.911,194300005.0
2006-04-07 05:01:00,85.928,85.943,85.917,85.919,129099999.0
2006-04-07 05:02:00,85.931,85.945,85.914,85.927,207799997.0
2006-04-07 05:03:00,85.922,85.93,85.903,85.93,163299998.0
2006-04-07 05:04:00,85.903,85.92,85.896,85.905,173800000.0
2006-04-07 05:05:00,85.915,85.92,85.878,85.898,118400000.0
2006-04-07 05:06:00,85.9,85.918,85.883,85.901,214199997.0
2006-04-07 05:07:00,85.894,85.907,85.872,85.89,212800001.0
2006-04-07 05:08:00,85.899,85.917,85.888,85.889,118200000.0
2006-04-07 05:09:00,85.906,85.917,85.889,85.904,200400000.0
2006-04-07 05:10:00,85.893,85.904,85.872,85.888,167400000.0
2006-04-07 05:11:00,85.902,85.909,85.861,85.889,226000001.0
2006-04-07 05:12:00,85.913,85.922,85.896,85.9,193299998.0
2006-04-07 05:13:00,85.914,85.916,85.895,85.902,170099998.0
2006-04-07 05:14:00,85.891,85.91,85.885,85.905,319799994.0
2006-04-07 05:15:00,85.907,85.907,85.875,85.882,240700002.0
2006-04-07 05:16:00,85.869,85.92,85.869,85.913,270200002.0
2006-04-07 05:17:00,85.886,85.923,85.886,85.913,231199998.0
2006-04-07 05:18:00,85.9,85.9,85.877,85.877,141100000.0
2006-04-07 05:19:00,85.881,85.905,85.875,85.897,126800000.0
2006-04-07 05:20:00,85.898,85.925,85.892,85.909,176100001.0
2006-04-07 05:21:00,85.889,85.927,85.889,85.927,237100003.0
2006-04-07 05:22:00,85.927,85.927,85.89,85.89,289399997.0
2006-04-07 05:23:00,85.884,85.91,85.881,85.9,192600001.0
2006-04-07 05:24:00,85.905,85.916,85.891,85.894,173800001.0
2006-04-07 05:25:00,85.883,85.916,85.883,85.916,218200001.0
2006-04-07 05:26:00,85.908,85.908,85.879,85.881,89900000.0
2006-04-07 05:27:00,85.898,85.919,85.884,85.893,137900000.0
2006-04-07 05:28:00,85.903,85.917,85.877,85.913,258099996.0
2006-04-07 05:29:00,85.911,85.913,85.883,85.892,300499994.0
2006-04-07 05:30:00,85.905,85.905,85.87,85.89,114700000.0
2006-04-07 05:31:00,85.891,85.904,85.872,85.886,294500002.0
2006-04-07 05:32:00,85.893,85.916,85.877,85.898,79300000.0
2006-04-07 05:33:00,85.917,85.917,85.893,85.904,164399997.0
2006-04-07 05:34:00,85.902,85.919,85.891,85.912,178200001.0
2006-04-07 05:35:00,85.893,85.911,85.891,85.906,168600001.0
2006-04-07 05:36:00,85.891,85.916,85.883,85.906,228900000.0
2006-04-07 05:37:00,85.902,85.912,85.881,85.892,203100002.0
2006-04-07 05:38:00,85.91,85.91,85.884,85.897,234099998.0
2006-04-07 05:39:00,85.908,85.925,85.894,85.903,65800000.0
2006-04-07 05:40:00,85.916,85.933,85.907,85.919,82700001.0
2006-04-07 05:41:00,85.914,85.927,85.902,85.924,321799997.0
2006-04-07 05:42:00,85.926,85.942,85.912,85.93,117100000.0
2006-04-07 05:43:00,85.929,85.93,85.912,85.917,176000000.0
2006-04-07 05:44:00,85.906,85.924,85.888,85.917,152199998.0
2006-04-07 05:45:00,85.906,85.937,85.906,85.937,189399999.0
2006-04-07 05:46:00,85.913,85.945,85.913,85.942,180699996.0
2006-04-07 05:47:00,85.92,85.94,85.916,85.93,150499997.0
2006-04-07 05:48:00,85.914,85.937,85.904,85.925,149700000.0
2006-04-07 05:49:00,85.93,85.951,85.905,85.905,167199998.0
2006-04-07 05:50:00,85.932,85.94,85.911,85.911,133800001.0
2006-04-07 05:51:00,85.913,85.93,85.898,85.93,162399999.0
2006-04-07 05:52:00,85.92,85.92,85.88,85.892,224000000.0
2006-04-07 05:53:00,85.889,85.912,85.878,85.899,206400001.0
2006-04-07 05:54:00,85.896,85.912,85.879,85.886,181099997.0
2006-04-07 05:55:00,85.881,85.9,85.859,85.879,195900000.0
2006-04-07 05:56:00,85.892,85.893,85.87,85.87,149600002.0
2006-04-07 05:57:00,85.882,85.892,85.857,85.882,154000001.0
2006-04-07 05:58:00,85.875,85.875,85.846,85.86,217199998.0
2006-04-07 05:59:00,85.839,85.86,85.834,85.852,218200000.0
2006-04-07 06:00:00,85.827,85.856,85.823,85.849,265799998.0
2006-04-07 06:01:00,85.856,85.856,85.823,85.823,159100000.0
2006-04-07 06:02:00,85.811,85.841,85.805,85.83,215300002.0
2006-04-07 06:03:00,85.816,85.822,85.796,85.807,217599999.0
2006-04-07 06:04:00,85.818,85.826,85.797,85.823,212900000.0
2006-04-07 06:05:00,85.814,85.826,85.804,85.82,186899999.0
2006-04-07 06:06:00,85.798,85.827,85.798,85.827,125000000.0
2006-04-07 06:07:00,85.826,85.858,85.826,85.852,150800001.0
2006-04-07 06:08:00,85.847,85.889,85.845,85.875,191099999.0
2006-04-07 06:09:00,85.873,85.892,85.863,85.887,225999997.0
2006-04-07 06:10:00,85.871,85.894,85.865,85.893,161299998.0
2006-04-07 06:11:00,85.878,85.896,85.87,85.885,214999999.0
2006-04-07 06:12:00,85.87,85.897,85.867,85.897,130300000.0
2006-04-07 06:13:00,85.886,85.916,85.884,85.901,185699998.0
2006-04-07 06:14:00,85.865,85.888,85.832,85.865,202899999.0
2006-04-07 06:15:00,85.865,85.891,85.863,85.891,119700000.0
2006-04-07 06:16:00,85.876,85.899,85.87,85.887,199700000.0
2006-04-07 06:17:00,85.861,85.886,85.86,85.871,155400000.0
2006-04-07 06:18:00,85.877,85.877,85.842,85.842,231199997.0
2006-04-07 06:19:00,85.842,85.859,85.826,85.827,140800001.0
2006-04-07 06:20:00,85.851,85.856,85.834,85.839,207500002.0
2006-04-07 06:21:00,85.838,85.86,85.835,85.86,126499998.0
2006-04-07 06:22:00,85.858,85.858,85.827,85.832,325099996.0
2006-04-07 06:23:00,85.85,85.865,85.838,85.838,214499996.0
2006-04-07 06:24:00,85.845,85.85,85.82,85.826,244899997.0
2006-04-07 06:25:00,85.848,85.849,85.825,85.833,214600000.0
2006-04-07 06:26:00,85.843,85.872,85.829,85.854,159800001.0
2006-04-07 06:27:00,85.858,85.877,85.852,85.862,216800000.0
2006-04-07 06:28:00,85.865,85.868,85.851,85.851,65200001.0
2006-04-07 06:29:00,85.879,85.884,85.842,85.864,120800000.0
2006-04-07 06:30:00,85.88,85.893,85.858,85.873,134000002.0
2006-04-07 06:31:00,85.877,85.901,85.871,85.887,194300001.0
2006-04-07 06:32:00,85.873,85.905,85.873,85.905,221799999.0
2006-04-07 06:33:00,85.895,85.911,85.885,85.905,173599999.0
2006-04-07 06:34:00,85.903,85.917,85.876,85.904,279500003.0
2006-04-07 06:35:00,85.904,85.916,85.884,85.902,218200002.0
2006-04-07 06:36:00,85.917,85.918,85.897,85.897,92800000.0
2006-04-07 06:37:00,85.89,85.907,85.89,85.905,78500000.0
2006-04-07 06:38:00,85.901,85.904,85.877,85.891,290799998.0
2006-04-07 06:39:00,85.879,85.899,85.867,85.887,222899998.0
2006-04-07 06:40:00,85.892,85.905,85.874,85.874,235099996.0
2006-04-07 06:41:00,85.88,85.9,85.879,85.9,153300000.0
2006-04-07 06:42:00,85.878,85.922,85.878,85.916,314699999.0
2006-04-07 06:43:00,85.902,85.916,85.894,85.894,256800002.0
2006-04-07 06:44:00,85.901,85.929,85.879,85.906,63200000.0
2006-04-07 06:45:00,85.895,85.918,85.893,85.911,193299997.0
2006-04-07 06:46:00,85.91,85.928,85.905,85.917,163799999.0
2006-04-07 06:47:00,85.913,85.925,85.897,85.897,91200000.0
2006-04-07 06:48:00,85.902,85.914,85.887,85.894,220600000.0
2006-04-07 06:49:00,85.913,85.93,85.898,85.898,155500001.0
2006-04-07 06:50:00,85.901,85.913,85.886,85.892,168600003.0
2006-04-07 06:51:00,85.905,85.921,85.896,85.915,204499997.0
2006-04-07 06:52:00,85.913,85.931,85.899,85.923,106600001.0
2006-04-07 06:53:00,85.924,85.924,85.895,85.906,126200000.0
2006-04-07 06:54:00,85.919,85.936,85.91,85.936,172999999.0
2006-04-07 06:55:00,85.937,85.943,85.912,85.923,288499996.0
2006-04-07 06:56:00,85.93,85.957,85.927,85.945,185599998.0
2006-04-07 06:57:00,85.94,85.954,85.927,85.939,192200001.0
2006-04-07 06:58:00,85.933,85.952,85.917,85.939,208099998.0
2006-04-07 06:59:00,85.946,85.953,85.931,85.933,188899998.0
2006-04-07 07:00:00,85.931,85.938,85.915,85.926,134300000.0
2006-04-07 07:01:00,85.931,85.934,85.912,85.915,224300002.0
2006-04-07 07:02:00,85.937,85.947,85.915,85.935,207900000.0
2006-04-07 07:03:00,85.926,85.943,85.913,85.934,87600002.0
2006-04-07 07:04:00,85.926,85.938,85.915,85.932,129200001.0
2006-04-07 07:05:00,85.917,85.94,85.916,85.935,284200001.0
2006-04-07 07:06:00,85.935,85.94,85.921,85.925,119399998.0
2006-04-07 07:07:00,85.937,85.937,85.894,85.917,188799999.0
2006-04-07 07:08:00,85.924,85.938,85.909,85.932,167800004.0
2006-04-07 07:09:00,85.902,85.952,85.902,85.952,233200000.0
2006-04-07 07:10:00,85.962,85.962,85.924,85.924,197699996.0
2006-04-07 07:11:00,85.942,85.942,85.922,85.922,166000001.0
2006-04-07 07:12:00,85.937,85.969,85.937,85.962,154300000.0
2006-04-07 07:13:00,85.958,85.97,85.945,85.949,146600001.0
2006-04-07 07:14:00,85.943,85.961,85.941,85.96,198300001.0
2006-04-07 07:15:00,85.931,85.97,85.931,85.962,207700001.0
2006-04-07 07:16:00,85.953,85.976,85.922,85.95,251000000.0
2006-04-07 07:17:00,85.96,85.96,85.929,85.933,177200000.0
2006-04-07 07:18:00,85.944,85.957,85.929,85.943,169800000.0
2006-04-07 07:19:00,85.942,85.957,85.929,85.957,299800001.0
2006-04-07 07:20:00,85.932,85.95,85.925,85.945,192499999.0
2006-04-07 07:21:00,85.941,85.956,85.921,85.929,147399997.0
2006-04-07 07:22:00,85.928,85.962,85.923,85.962,84100000.0
2006-04-07 07:23:00,85.94,85.97,85.94,85.96,183300000.0
2006-04-07 07:24:00,85.967,85.974,85.94,85.96,167200000.0
2006-04-07 07:25:00,85.949,85.972,85.948,85.963,269199998.0
2006-04-07 07:26:00,85.957,85.957,85.912,85.928,283499997.0
2006-04-07 07:27:00,85.943,85.946,85.919,85.939,82700001.0
2006-04-07 07:28:00,85.938,85.947,85.913,85.913,149600000.0
2006-04-07 07:29:00,85.929,85.945,85.927,85.945,71500000.0
2006-04-07 07:30:00,85.924,85.943,85.924,85.928,133399999.0
2006-04-07 07:31:00,85.914,85.936,85.904,85.926,189300000.0
2006-04-07 07:32:00,85.919,85.928,85.901,85.914,190900002.0
2006-04-07 07:33:00,85.925,85.925,85.897,85.897,200600002.0
2006-04-07 07:34:00,85.923,85.926,85.902,85.908,173700001.0
2006-04-07 07:35:00,85.92,85.925,85.899,85.924,256500002.0
2006-04-07 07:36:00,85.935,85.939,85.908,85.913,254799999.0
2006-04-07 07:37:00,85.908,85.932,85.903,85.932,226700000.0
2006-04-07 07:38:00,85.922,85.936,85.905,85.906,164300001.0
2006-04-07 07:39:00,85.934,85.934,85.904,85.916,160800001.0
2006-04-07 07:40:00,85.906,85.935,85.906,85.935,271499997.0
2006-04-07 07:41:00,85.932,85.932,85.912,85.913,142800000.0
2006-04-07 07:42:00,85.915,85.951,85.915,85.935,180400000.0
2006-04-07 07:43:00,85.945,85.95,85.926,85.931,209500000.0
2006-04-07 07:44:00,85.952,85.96,85.932,85.943,125100000.0
2006-04-07 07:45:00,85.926,85.945,85.915,85.934,148699999.0
2006-04-07 07:46:00,85.925,85.95,85.893,85.935,147099998.0
2006-04-07 07:47:00,85.949,85.957,85.924,85.945,341299998.0
2006-04-07 07:48:00,85.936,85.966,85.927,85.966,212599996.0
2006-04-07 07:49:00,85.951,85.965,85.927,85.943,281700003.0
2006-04-07 07:50:00,85.938,85.964,85.905,85.938,210100001.0
2006-04-07 07:51:00,85.956,85.963,85.941,85.946,63600000.0
2006-04-07 07:52:00,85.959,85.996,85.953,85.953,193899993.0
2006-04-07 07:53:00,85.995,85.998,85.96,85.989,125800000.0
2006-04-07 07:54:00,85.966,86.0,85.957,86.0,160700002.0
2006-04-07 07:55:00,85.99,85.996,85.961,85.982,273099999.0
2006-04-07 07:56:00,85.975,85.994,85.954,85.977,150999997.0
2006-04-07 07:57:00,85.973,85.985,85.955,85.972,131700000.0
2006-04-07 07:58:00,85.985,85.99,85.964,85.965,164099999.0
2006-04-07 07:59:00,85.975,85.999,85.969,85.986,175399999.0
2006-04-07 08:00:00,86.0,86.0,85.966,85.973,182800002.0
2006-04-07 08:01:00,85.982,85.996,85.963,85.977,140900005.0
2006-04-07 08:02:00,85.974,85.993,85.959,85.976,153400002.0
2006-04-07 08:03:00,85.993,85.993,85.968,85.972,169099999.0
2006-04-07 08:04:00,85.985,85.989,85.953,85.958,146600002.0
2006-04-07 08:05:00,85.975,85.98,85.949,85.952,189300002.0
2006-04-07 08:06:00,85.965,85.997,85.965,85.997,163199997.0
2006-04-07 08:07:00,86.007,86.026,85.975,85.975,242399997.0
2006-04-07 08:08:00,85.995,86.0,85.98,85.98,148600000.0
2006-04-07 08:09:00,85.995,86.02,85.982,86.015,200000000.0
2006-04-07 08:10:00,85.996,86.027,85.989,86.027,226799999.0
2006-04-07 08:11:00,86.023,86.035,85.999,86.008,185400001.0
2006-04-07 08:12:00,86.019,86.019,85.987,85.998,169899997.0
2006-04-07 08:13:00,86.012,86.015,85.991,85.993,283399996.0
2006-04-07 08:14:00,85.997,86.023,85.997,86.022,148200000.0
2006-04-07 08:15:00,86.008,86.03,86.0,86.03,257700003.0
2006-04-07 08:16:00,85.997,86.019,85.989,86.017,241599997.0
2006-04-07 08:17:00,86.001,86.016,85.989,86.012,148800001.0
2006-04-07 08:18:00,85.998,86.023,85.995,86.017,240499995.0
2006-04-07 08:19:00,85.996,86.016,85.989,86.013,128200000.0
2006-04-07 08:20:00,86.006,86.05,86.003,86.05,188500001.0
2006-04-07 08:21:00,86.064,86.078,86.042,86.042,315400000.0
2006-04-07 08:22:00,86.046,86.07,86.046,86.065,203900004.0
2006-04-07 08:23:00,86.046,86.085,86.046,86.081,225899998.0
2006-04-07 08:24:00,86.077,86.08,86.057,86.063,196299999.0
2006-04-07 08:25:00,86.055,86.073,86.032,86.056,192999999.0
2006-04-07 08:26:00,86.062,86.085,86.062,86.078,115900000.0
2006-04-07 08:27:00,86.076,86.084,86.054,86.054,77100000.0
2006-04-07 08:28:00,86.072,86.104,86.072,86.102,218300001.0
2006-04-07 08:29:00,86.087,86.115,86.079,86.115,223800001.0
2006-04-07 08:30:00,86.119,86.133,86.089,86.097,205900000.0
2006-04-07 08:31:00,86.123,86.154,86.112,86.112,215799996.0
2006-04-07 08:32:00,86.11,86.115,86.077,86.077,175099997.0
2006-04-07 08:33:00,86.09,86.117,86.08,86.101,209600000.0
2006-04-07 08:34:00,86.087,86.114,86.085,86.103,153099997.0
2006-04-07 08:35:00,86.099,86.099,86.07,86.079,189099998.0
2006-04-07 08:36:00,86.087,86.099,86.071,86.095,74400000.0
2006-04-07 08:37:00,86.112,86.119,86.08,86.099,179300000.0
2006-04-07 08:38:00,86.114,86.13,86.097,86.126,250400003.0
2006-04-07 08:39:00,86.107,86.133,86.107,86.133,120100001.0
2006-04-07 08:40:00,86.116,86.132,86.11,86.126,240799997.0
2006-04-07 08:41:00,86.124,86.139,86.109,86.111,151100000.0
2006-04-07 08:42:00,86.141,86.168,86.14,86.152,176599997.0
2006-04-07 08:43:00,86.141,86.179,86.129,86.155,232000000.0
2006-04-07 08:44:00,86.148,86.166,86.131,86.149,223100001.0
2006-04-07 08:45:00,86.146,86.149,86.096,86.096,157900001.0
2006-04-07 08:46:00,86.125,86.146,86.122,86.143,155399999.0
2006-04-07 08:47:00,86.14,86.14,86.112,86.112,203899999.0
2006-04-07 08:48:00,86.128,86.142,86.117,86.118,223499996.0
2006-04-07 08:49:00,86.132,86.132,86.09,86.097,232600000.0
2006-04-07 08:50:00,86.104,86.114,86.087,86.11,129800000.0
2006-04-07 08:51:00,86.098,86.121,86.085,86.107,270800000.0
2006-04-07 08:52:00,86.096,86.115,86.09,86.102,114799999.0
2006-04-07 08:53:00,86.079,86.101,86.071,86.078,235099995.0
2006-04-07 08:54:00,86.075,86.075,86.042,86.056,84299999.0
2006-04-07 08:55:00,86.067,86.077,86.054,86.054,112600003.0
2006-04-07 08:56:00,86.076,86.087,86.063,86.068,206899997.0
2006-04-07 08:57:00,86.081,86.086,86.059,86.059,191699997.0
2006-04-07 08:58:00,86.064,86.064,86.029,86.029,174599998.0
2006-04-07 08:59:00,86.039,86.058,86.033,86.052,224500000.0
2006-04-07 09:00:00,86.03,86.058,86.03,86.054,245100001.0
2006-04-07 09:01:00,86.059,86.059,86.013,86.013,197699997.0
2006-04-07 09:02:00,86.048,86.071,86.042,86.042,198399998.0
2006-04-07 09:03:00,86.038,86.064,85.989,85.998,271500001.0
2006-04-07 09:04:00,85.987,86.022,85.977,85.986,279699996.0
2006-04-07 09:05:00,86.023,86.026,86.0,86.004,185900000.0
2006-04-07 09:06:00,86.015,86.04,85.995,86.024,163999998.0
2006-04-07 09:07:00,86.039,86.088,86.039,86.088,168400001.0
2006-04-07 09:08:00,86.08,86.11,86.073,86.098,223199998.0
2006-04-07 09:09:00,86.112,86.112,86.09,86.095,118399999.0
2006-04-07 09:10:00,86.074,86.095,86.064,86.087,86500000.0
2006-04-07 09:11:00,86.094,86.094,86.061,86.063,158499998.0
2006-04-07 09:12:00,86.093,86.104,86.078,86.083,160399999.0
2006-04-07 09:13:00,86.077,86.097,86.068,86.084,104600000.0
2006-04-07 09:14:00,86.087,86.092,86.062,86.078,241799996.0
2006-04-07 09:15:00,86.083,86.087,86.066,86.073,232700003.0
2006-04-07 09:16:00,86.082,86.146,86.082,86.146,120999999.0
2006-04-07 09:17:00,86.139,86.164,86.119,86.124,258199995.0
2006-04-07 09:18:00,86.102,86.136,86.095,86.117,253700002.0
2006-04-07 09:19:00,86.117,86.129,86.097,86.097,147199999.0
2006-04-07 09:20:00,86.123,86.142,86.107,86.122,187699997.0
2006-04-07 09:21:00,86.152,86.152,86.119,86.123,159999995.0
2006-04-07 09:22:00,86.154,86.155,86.129,86.134,145400003.0
2006-04-07 09:23:00,86.133,86.161,86.133,86.161,124800001.0
2006-04-07 09:24:00,86.176,86.176,86.124,86.139,176099999.0
2006-04-07 09:25:00,86.163,86.17,86.116,86.116,217299999.0
2006-04-07 09:26:00,86.104,86.104,86.056,86.056,331900000.0
2006-04-07 09:27:00,86.058,86.084,86.042,86.063,227100003.0
2006-04-07 09:28:00,86.051,86.074,86.036,86.067,229900000.0
2006-04-07 09:29:00,86.047,86.079,86.045,86.066,180599999.0
2006-04-07 09:30:00,86.079,86.088,86.046,86.046,201299999.0
2006-04-07 09:31:00,86.054,86.073,86.05,86.055,172400001.0
2006-04-07 09:32:00,86.05,86.077,86.043,86.077,177700001.0
2006-04-07 09:33:00,86.06,86.064,86.036,86.048,137899999.0
2006-04-07 09:34:00,86.035,86.06,86.024,86.033,143900002.0
2006-04-07 09:35:00,86.027,86.05,86.027,86.05,78200000.0
2006-04-07 09:36:00,86.042,86.05,86.028,86.03,211700000.0
2006-04-07 09:37:00,86.023,86.04,86.017,86.032,234599999.0
2006-04-07 09:38:00,86.012,86.033,86.003,86.025,194500003.0
2006-04-07 09:39:00,86.034,86.037,86.001,86.019,138799999.0
2006-04-07 09:40:00,86.03,86.041,86.01,86.017,106600000.0
2006-04-07 09:41:00,86.038,86.041,86.017,86.023,193399998.0
2006-04-07 09:42:00,86.019,86.044,86.015,86.028,155900000.0
2006-04-07 09:43:00,86.031,86.059,86.027,86.049,152100002.0
2006-04-07 09:44:00,86.038,86.053,86.01,86.033,212099998.0
2006-04-07 09:45:00,86.053,86.06,86.038,86.045,160600001.0
2006-04-07 09:46:00,86.05,86.054,86.003,86.012,321099996.0
2006-04-07 09:47:00,86.011,86.035,85.997,86.017,189400000.0
2006-04-07 09:48:00,86.021,86.038,86.015,86.035,220700000.0
2006-04-07 09:49:00,86.031,86.041,86.01,86.035,168700000.0
2006-04-07 09:50:00,86.032,86.034,86.004,86.019,242999998.0
2006-04-07 09:51:00,86.011,86.057,86.011,86.052,146400001.0
2006-04-07 09:52:00,86.056,86.094,86.056,86.085,232800002.0
2006-04-07 09:53:00,86.073,86.095,86.065,86.095,287799997.0
2006-04-07 09:54:00,86.085,86.109,86.085,86.107,136999998.0
2006-04-07 09:55:00,86.103,86.113,86.084,86.084,191300001.0
2006-04-07 09:56:00,86.102,86.123,86.096,86.123,113300000.0
2006-04-07 09:57:00,86.126,86.133,86.103,86.113,244800003.0
2006-04-07 09:58:00,86.138,86.147,86.111,86.127,223099996.0
2006-04-07 09:59:00,86.112,86.136,86.105,86.114,180000000.0
2006-04-07 10:00:00,86.102,86.12,86.087,86.093,133799998.0
2006-04-07 10:01:00,86.103,86.111,86.083,86.106,316099996.0
2006-04-07 10:02:00,86.097,86.123,86.097,86.116,184699999.0
2006-04-07 10:03:00,86.122,86.136,86.114,86.133,261499996.0
2006-04-07 10:04:00,86.116,86.138,86.115,86.138,157599999.0
2006-04-07 10:05:00,86.115,86.138,86.106,86.138,165600000.0
2006-04-07 10:06:00,86.128,86.181,86.128,86.167,240400001.0
2006-04-07 10:07:00,86.16,86.178,86.149,86.172,229199999.0
2006-04-07 10:08:00,86.168,86.183,86.156,86.17,253299996.0
2006-04-07 10:09:00,86.158,86.178,86.146,86.157,151700001.0
2006-04-07 10:10:00,86.163,86.168,86.14,86.141,138100002.0
2006-04-07 10:11:00,86.152,86.176,86.147,86.176,146000001.0
2006-04-07 10:12:00,86.157,86.182,86.157,86.161,258399999.0
2006-04-07 10:13:00,86.144,86.198,86.144,86.188,237800000.0
2006-04-07 10:14:00,86.186,86.222,86.186,86.221,218200000.0
2006-04-07 10:15:00,86.183,86.203,86.174,86.186,134000001.0
2006-04-07 10:16:00,86.179,86.192,86.161,86.173,170899998.0
2006-04-07 10:17:00,86.19,86.205,86.171,86.186,245599998.0
2006-04-07 10:18:00,86.209,86.223,86.195,86.205,209300002.0
2006-04-07 10:19:00,86.222,86.235,86.198,86.198,224200005.0
2006-04-07 10:20:00,86.201,86.215,86.198,86.204,150899998.0
2006-04-07 10:21:00,86.203,86.211,86.186,86.195,179200001.0
2006-04-07 10:22:00,86.169,86.202,86.169,86.2,217000002.0
2006-04-07 10:23:00,86.196,86.216,86.183,86.208,73900001.0
2006-04-07 10:24:00,86.215,86.221,86.186,86.186,150800000.0
2006-04-07 10:25:00,86.224,86.239,86.202,86.219,136599999.0
2006-04-07 10:26:00,86.226,86.247,86.204,86.22,127900000.0
2006-04-07 10:27:00,86.209,86.224,86.2,86.2,264499998.0
2006-04-07 10:28:00,86.201,86.222,86.194,86.222,134399999.0
2006-04-07 10:29:00,86.207,86.209,86.172,86.209,218900000.0
2006-04-07 10:30:00,86.211,86.211,86.187,86.187,171999999.0
2006-04-07 10:31:00,86.206,86.206,86.164,86.164,279000000.0
2006-04-07 10:32:00,86.187,86.196,86.166,86.177,141099997.0
2006-04-07 10:33:00,86.185,86.205,86.169,86.169,182100003.0
2006-04-07 10:34:00,86.206,86.206,86.169,86.169,205900000.0
2006-04-07 10:35:00,86.198,86.214,86.181,86.196,164800001.0
2006-04-07 10:36:00,86.207,86.218,86.187,86.187,136599999.0
2006-04-07 10:37:00,86.195,86.209,86.18,86.184,246300003.0
2006-04-07 10:38:00,86.193,86.193,86.173,86.173,177099998.0
2006-04-07 10:39:00,86.171,86.19,86.156,86.181,252199999.0
2006-04-07 10:40:00,86.187,86.195,86.171,86.172,201700001.0
2006-04-07 10:41:00,86.169,86.184,86.156,86.18,324200003.0
2006-04-07 10:42:00,86.169,86.184,86.155,86.166,175099999.0
2006-04-07 10:43:00,86.169,86.208,86.169,86.192,229800001.0
2006-04-07 10:44:00,86.169,86.192,86.164,86.166,286499995.0
2006-04-07 10:45:00,86.145,86.171,86.132,86.143,197200000.0
2006-04-07 10:46:00,86.135,86.14,86.12,86.128,172000003.0
2006-04-07 10:47:00,86.136,86.137,86.089,86.089,184900001.0
2006-04-07 10:48:00,86.095,86.11,86.084,86.107,211000000.0
2006-04-07 10:49:00,86.105,86.105,86.074,86.08,181800000.0
2006-04-07 10:50:00,86.079,86.09,86.042,86.07,100400001.0
2006-04-07 10:51:00,86.073,86.099,86.059,86.071,212800000.0
2006-04-07 10:52:00,86.056,86.089,86.054,86.078,306599997.0
2006-04-07 10:53:00,86.084,86.084,86.025,86.025,84899998.0
2006-04-07 10:54:00,86.036,86.062,86.036,86.056,129699999.0
2006-04-07 10:55:00,86.058,86.062,86.035,86.04,375999997.0
2006-04-07 10:56:00,86.052,86.064,86.045,86.055,237099996.0
2006-04-07 10:57:00,86.053,86.062,86.027,86.037,119800000.0
2006-04-07 10:58:00,86.062,86.082,86.052,86.063,226099999.0
2006-04-07 10:59:00,86.079,86.092,86.064,86.068,217999997.0
2006-04-07 11:00:00,86.078,86.081,86.015,86.036,158699999.0
2006-04-07 11:01:00,86.047,86.047,86.008,86.008,205200001.0
2006-04-07 11:02:00,85.986,86.021,85.986,86.014,168299999.0
2006-04-07 11:03:00,85.998,86.002,85.977,85.989,270600001.0
2006-04-07 11:04:00,85.992,85.995,85.974,85.977,198100000.0
2006-04-07 11:05:00,85.971,85.979,85.932,85.932,214900001.0
2006-04-07 11:06:00,85.934,85.949,85.912,85.949,106399998.0
2006-04-07 11:07:00,85.935,85.942,85.875,85.875,396600004.0
2006-04-07 11:08:00,85.852,85.87,85.838,85.849,112099998.0
2006-04-07 11:09:00,85.861,85.875,85.852,85.857,192899999.0
2006-04-07 11:10:00,85.88,85.891,85.863,85.867,243199997.0
2006-04-07 11:11:00,85.89,85.915,85.881,85.895,102100001.0
2006-04-07 11:12:00,85.917,85.936,85.905,85.922,231700003.0
2006-04-07 11:13:00,85.943,85.955,85.923,85.946,286300000.0
2006-04-07 11:14:00,85.927,85.945,85.921,85.937,196800000.0
2006-04-07 11:15:00,85.922,85.942,85.914,85.923,245500001.0
2006-04-07 11:16:00,85.913,85.936,85.912,85.936,88100001.0
2006-04-07 11:17:00,85.936,85.954,85.928,85.95,255100000.0
2006-04-07 11:18:00,85.926,85.97,85.926,85.962,231399999.0
2006-04-07 11:19:00,85.966,85.972,85.946,85.946,191799999.0
2006-04-07 11:20:00,85.957,85.975,85.949,85.971,133600000.0
2006-04-07 11:21:00,85.968,85.968,85.945,85.951,181299998.0
2006-04-07 11:22:00,85.938,85.963,85.936,85.956,212099998.0
2006-04-07 11:23:00,85.941,85.967,85.936,85.954,172199999.0
2006-04-07 11:24:00,85.966,85.966,85.941,85.942,180200002.0
2006-04-07 11:25:00,85.943,85.966,85.942,85.966,159700001.0
2006-04-07 11:26:00,85.97,85.979,85.956,85.961,107399999.0
2006-04-07 11:27:00,85.983,85.996,85.97,85.984,132700000.0
2006-04-07 11:28:00,85.982,86.004,85.968,85.984,209200001.0
2006-04-07 11:29:00,85.973,85.997,85.973,85.997,244299999.0
2006-04-07 11:30:00,86.004,86.011,85.98,85.991,165100000.0
2006-04-07 11:31:00,86.012,86.018,85.993,86.018,282800001.0
2006-04-07 11:32:00,86.016,86.047,86.0,86.029,204099999.0
2006-04-07 11:33:00,86.047,86.068,86.032,86.059,177200000.0
2006-04-07 11:34:00,86.065,86.081,86.047,86.063,205100000.0
2006-04-07 11:35:00,86.087,86.087,86.051,86.051,169099999.0
2006-04-07 11:36:00,86.074,86.074,86.046,86.057,164900001.0
2006-04-07 11:37:00,86.055,86.08,86.054,86.078,116800000.0
2006-04-07 11:38:00,86.075,86.091,86.054,86.071,347199999.0
2006-04-07 11:39:00,86.068,86.068,86.039,86.049,147900000.0
2006-04-07 11:40:00,86.014,86.063,86.014,86.055,192199998.0
2006-04-07 11:41:00,86.055,86.062,86.033,86.034,192300000.0
2006-04-07 11:42:00,86.032,86.055,86.025,86.051,190300000.0
2006-04-07 11:43:00,86.049,86.05,86.017,86.023,215399996.0
2006-04-07 11:44:00,86.021,86.037,85.994,86.007,155399999.0
2006-04-07 11:45:00,85.991,86.014,85.986,86.01,243199998.0
2006-04-07 11:46:00,86.009,86.02,85.992,86.003,278200000.0
2006-04-07 11:47:00,86.024,86.025,85.997,85.999,313999994.0
2006-04-07 11:48:00,86.016,86.034,86.001,86.034,99900000.0
2006-04-07 11:49:00,86.011,86.03,85.997,86.002,195699997.0
2006-04-07 11:50:00,85.985,86.012,85.985,86.012,44000000.0
2006-04-07 11:51:00,86.021,86.025,85.994,86.008,313099998.0
2006-04-07 11:52:00,85.995,86.019,85.98,85.999,263100003.0
2006-04-07 11:53:00,86.007,86.014,85.99,85.992,127800000.0
2006-04-07 11:54:00,85.994,86.018,85.975,86.006,218500002.0
2006-04-07 11:55:00,86.003,86.003,85.976,85.976,176600001.0
2006-04-07 11:56:00,85.995,86.0,85.98,85.995,92499998.0
2006-04-07 11:57:00,85.995,85.995,85.963,85.964,227399996.0
2006-04-07 11:58:00,85.975,85.975,85.956,85.963,96400000.0
2006-04-07 11:59:00,85.956,85.983,85.949,85.975,288499997.0
2006-04-07 12:00:00,85.957,85.994,85.957,85.975,335599999.0
2006-04-07 12:01:00,85.992,85.992,85.966,85.966,101599999.0
2006-04-07 12:02:00,85.958,85.974,85.94,85.951,258499998.0
2006-04-07 12:03:00,85.962,85.963,85.909,85.91,247500000.0
2006-04-07 12:04:00,85.927,85.978,85.914,85.958,198300000.0
2006-04-07 12:05:00,85.981,85.988,85.956,85.969,120600000.0
2006-04-07 12:06:00,85.985,85.99,85.962,85.977,110900000.0
2006-04-07 12:07:00,85.966,85.997,85.929,85.997,250700000.0
2006-04-07 12:08:00,85.976,86.0,85.976,85.997,235599998.0
2006-04-07 12:09:00,85.996,86.007,85.983,85.995,163300000.0
2006-04-07 12:10:00,85.978,86.004,85.978,85.991,187699998.0
2006-04-07 12:11:00,85.988,86.016,85.987,86.007,144899999.0
2006-04-07 12:12:00,85.994,86.009,85.981,85.994,85499999.0
2006-04-07 12:13:00,85.985,85.99,85.96,85.96,194499998.0
2006-04-07 12:14:00,85.984,86.007,85.969,85.985,182300001.0
2006-04-07 12:15:00,85.998,86.018,85.994,85.997,246799996.0
2006-04-07 12:16:00,85.988,86.019,85.988,86.014,120400000.0
2006-04-07 12:17:00,86.015,86.015,85.986,85.991,138399998.0
2006-04-07 12:18:00,86.002,86.008,85.984,85.992,225600001.0
2006-04-07 12:19:00,86.003,86.029,85.983,86.01,155500001.0
2006-04-07 12:20:00,86.029,86.043,86.003,86.023,228500001.0
2006-04-07 12:21:00,86.028,86.037,86.012,86.012,197200001.0
2006-04-07 12:22:00,86.031,86.031,85.999,85.999,142599999.0
2006-04-07 12:23:00,86.017,86.025,85.987,86.01,190899999.0
2006-04-07 12:24:00,86.025,86.038,86.014,86.038,257599999.0
2006-04-07 12:25:00,86.02,86.041,86.001,86.041,196200000.0
2006-04-07 12:26:00,86.039,86.073,86.039,86.069,297400000.0
2006-04-07 12:27:00,86.071,86.071,86.032,86.052,153100000.0
2006-04-07 12:28:00,86.063,86.072,86.039,86.039,183399997.0
2006-04-07 12:29:00,86.066,86.076,86.045,86.055,190899998.0
2006-04-07 12:30:00,86.053,86.053,86.027,86.027,234600000.0
2006-04-07 12:31:00,86.047,86.06,86.025,86.047,79899999.0
2006-04-07 12:32:00,86.038,86.06,86.031,86.031,181199999.0
2006-04-07 12:33:00,86.058,86.076,86.039,86.05,279200002.0
2006-04-07 12:34:00,86.095,86.1,86.078,86.078,113299999.0
2006-04-07 12:35:00,86.08,86.095,86.05,86.06,129700000.0
2006-04-07 12:36:00,86.061,86.069,86.032,86.051,194599999.0
2006-04-07 12:37:00,86.049,86.076,86.045,86.076,208800000.0
2006-04-07 12:38:00,86.066,86.089,86.061,86.075,225400002.0
2006-04-07 12:39:00,86.086,86.115,86.08,86.102,145799998.0
2006-04-07 12:40:00,86.114,86.166,86.114,86.166,167800001.0
2006-04-07 12:41:00,86.152,86.165,86.139,86.154,158600000.0
2006-04-07 12:42:00,86.138,86.16,86.138,86.138,183500001.0
2006-04-07 12:43:00,86.13,86.161,86.13,86.15,330699997.0
2006-04-07 12:44:00,86.127,86.149,86.125,86.149,224299999.0
2006-04-07 12:45:00,86.146,86.167,86.139,86.167,196899997.0
2006-04-07 12:46:00,86.133,86.169,86.133,86.151,188600003.0
2006-04-07 12:47:00,86.147,86.15,86.091,86.123,133100003.0
2006-04-07 12:48:00,86.139,86.174,86.139,86.173,137600001.0
2006-04-07 12:49:00,86.176,86.176,86.148,86.154,262499996.0
2006-04-07 12:50:00,86.15,86.156,86.13,86.143,214200001.0
2006-04-07 12:51:00,86.141,86.156,86.137,86.144,253000001.0
2006-04-07 12:52:00,86.126,86.147,86.117,86.147,224999999.0
2006-04-07 12:53:00,86.134,86.143,86.102,86.102,127900000.0
2006-04-07 12:54:00,86.123,86.144,86.119,86.137,205300001.0
2006-04-07 12:55:00,86.13,86.145,86.122,86.145,153799997.0
2006-04-07 12:56:00,86.122,86.136,86.114,86.133,165800000.0
2006-04-07 12:57:00,86.109,86.136,86.109,86.119,133200000.0
2006-04-07 12:58:00,86.128,86.143,86.122,86.142,191399999.0
2006-04-07 12:59:00,86.131,86.161,86.111,86.143,117099999.0
2006-04-07 13:00:00,86.161,86.174,86.14,86.159,234499999.0
2006-04-07 13:01:00,86.171,86.179,86.146,86.166,166699998.0
2006-04-07 13:02:00,86.176,86.189,86.158,86.161,224399999.0
2006-04-07 13:03:00,86.178,86.178,86.128,86.141,185499998.0
2006-04-07 13:04:00,86.16,86.16,86.141,86.141,95799999.0
2006-04-07 13:05:00,86.136,86.157,86.128,86.143,299700001.0
2006-04-07 13:06:00,86.162,86.166,86.14,86.152,272899994.0
2006-04-07 13:07:00,86.169,86.178,86.15,86.155,90800002.0
2006-04-07 13:08:00,86.187,86.197,86.152,86.18,179299998.0
2006-04-07 13:09:00,86.17,86.193,86.159,86.174,227399998.0
2006-04-07 13:10:00,86.16,86.19,86.156,86.19,210600000.0
2006-04-07 13:11:00,86.177,86.177,86.152,86.159,112899997.0
2006-04-07 13:12:00,86.165,86.178,86.153,86.173,166200001.0
2006-04-07 13:13:00,86.16,86.171,86.133,86.155,207499996.0
2006-04-07 13:14:00,86.14,86.155,86.121,86.143,158299999.0
2006-04-07 13:15:00,86.133,86.155,86.131,86.147,213200001.0
2006-04-07 13:16:00,86.125,86.148,86.121,86.14,391300006.0
2006-04-07 13:17:00,86.111,86.142,86.111,86.141,178600000.0
2006-04-07 13:18:00,86.14,86.148,86.126,86.136,205900000.0
2006-04-07 13:19:00,86.126,86.15,86.124,86.142,282499995.0
2006-04-07 13:20:00,86.149,86.16,86.13,86.153,178600000.0
2006-04-07 13:21:00,86.126,86.144,86.117,86.135,266299996.0
2006-04-07 13:22:00,86.139,86.148,86.126,86.131,113000001.0
2006-04-07 13:23:00,86.129,86.155,86.127,86.136,172799999.0
2006-04-07 13:24:00,86.119,86.144,86.111,86.122,359200001.0
2006-04-07 13:25:00,86.113,86.144,86.099,86.129,114000000.0
2006-04-07 13:26:00,86.154,86.157,86.13,86.144,161599996.0
2006-04-07 13:27:00,86.165,86.173,86.151,86.151,207300002.0
2006-04-07 13:28:00,86.185,86.21,86.177,86.194,112600001.0
2006-04-07 13:29:00,86.185,86.213,86.166,86.198,196300001.0
2006-04-07 13:30:00,86.206,86.213,86.186,86.186,126300000.0
2006-04-07 13:31:00,86.19,86.19,86.16,86.165,224100000.0
2006-04-07 13:32:00,86.189,86.198,86.171,86.179,228899999.0
2006-04-07 13:33:00,86.166,86.199,86.166,86.193,172299999.0
2006-04-07 13:34:00,86.181,86.199,86.173,86.187,217799996.0
2006-04-07 13:35:00,86.179,86.198,86.168,86.198,171500000.0
2006-04-07 13:36:00,86.2,86.21,86.18,86.18,261800000.0
2006-04-07 13:37:00,86.203,86.222,86.19,86.196,182099997.0
2006-04-07 13:38:00,86.218,86.218,86.189,86.19,176399999.0
2006-04-07 13:39:00,86.201,86.217,86.183,86.207,161099998.0
2006-04-07 13:40:00,86.195,86.224,86.195,86.223,206999999.0
2006-04-07 13:41:00,86.202,86.216,86.174,86.187,160199999.0
2006-04-07 13:42:00,86.189,86.204,86.172,86.172,252199999.0
2006-04-07 13:43:00,86.162,86.205,86.162,86.193,116200000.0
2006-04-07 13:44:00,86.184,86.213,86.184,86.213,166000000.0
2006-04-07 13:45:00,86.188,86.21,86.156,86.186,165000000.0
2006-04-07 13:46:00,86.167,86.19,86.161,86.182,244600004.0
2006-04-07 13:47:00,86.157,86.186,86.157,86.185,178799999.0
2006-04-07 13:48:00,86.173,86.186,86.154,86.172,189499996.0
2006-04-07 13:49:00,86.161,86.18,86.156,86.178,198599999.0
2006-04-07 13:50:00,86.17,86.18,86.152,86.163,154900000.0
2006-04-07 13:51:00,86.18,86.18,86.16,86.16,150300000.0
2006-04-07 13:52:00,86.176,86.2,86.162,86.182,196099999.0
2006-04-07 13:53:00,86.193,86.246,86.186,86.246,200100002.0
2006-04-07 13:54:00,86.208,86.234,86.189,86.201,125099999.0
2006-04-07 13:55:00,86.184,86.204,86.176,86.19,259100003.0
2006-04-07 13:56:00,86.183,86.199,86.17,86.194,206399999.0
2006-04-07 13:57:00,86.171,86.193,86.165,86.184,253199994.0
2006-04-07 13:58:00,86.185,86.193,86.164,86.175,231499998.0
2006-04-07 13:59:00,86.189,86.192,86.166,86.166,225900003.0
2006-04-07 14:00:00,86.164,86.185,86.149,86.185,177999997.0
2006-04-07 14:01:00,86.183,86.207,86.167,86.19,172200000.0
2006-04-07 14:02:00,86.19,86.196,86.168,86.175,143800001.0
2006-04-07 14:03:00,86.18,86.199,86.175,86.197,174600002.0
2006-04-07 14:04:00,86.187,86.207,86.179,86.207,201000002.0
2006-04-07 14:05:00,86.201,86.201,86.169,86.169,110500002.0
2006-04-07 14:06:00,86.152,86.189,86.152,86.174,195100003.0
2006-04-07 14:07:00,86.174,86.175,86.153,86.16,254199997.0
2006-04-07 14:08:00,86.161,86.182,86.161,86.182,149199996.0
2006-04-07 14:09:00,86.173,86.207,86.173,86.196,183100000.0
2006-04-07 14:10:00,86.183,86.196,86.169,86.184,194499999.0
2006-04-07 14:11:00,86.176,86.19,86.167,86.182,156000000.0
2006-04-07 14:12:00,86.189,86.202,86.179,86.184,234799995.0
2006-04-07 14:13:00,86.171,86.179,86.154,86.161,274800000.0
2006-04-07 14:14:00,86.154,86.179,86.152,86.17,156799999.0
2006-04-07 14:15:00,86.165,86.195,86.156,86.195,290099999.0
2006-04-07 14:16:00,86.199,86.235,86.187,86.215,319700002.0
2006-04-07 14:17:00,86.23,86.251,86.216,86.237,162000000.0
2006-04-07 14:18:00,86.245,86.264,86.229,86.232,105199999.0
2006-04-07 14:19:00,86.243,86.261,86.224,86.244,302100001.0
2006-04-07 14:20:00,86.261,86.266,86.23,86.23,192600001.0
2006-04-07 14:21:00,86.228,86.27,86.226,86.245,287399996.0
2006-04-07 14:22:00,86.258,86.258,86.215,86.219,192000000.0
2006-04-07 14:23:00,86.207,86.232,86.183,86.193,299999993.0
2006-04-07 14:24:00,86.194,86.201,86.176,86.183,228699995.0
2006-04-07 14:25:00,86.183,86.213,86.17,86.172,128000001.0
2006-04-07 14:26:00,86.191,86.191,86.132,86.138,230599998.0
2006-04-07 14:27:00,86.142,86.157,86.124,86.128,157899997.0
2006-04-07 14:28:00,86.145,86.15,86.122,86.132,177199998.0
2006-04-07 14:29:00,86.155,86.155,86.122,86.128,138800000.0
2006-04-07 14:30:00,86.14,86.15,86.119,86.13,241400000.0
2006-04-07 14:31:00,86.147,86.148,86.128,86.13,140100001.0
2006-04-07 14:32:00,86.15,86.15,86.132,86.139,204900001.0
2006-04-07 14:33:00,86.122,86.15,86.122,86.14,126100000.0
2006-04-07 14:34:00,86.134,86.15,86.124,86.145,194700002.0
2006-04-07 14:35:00,86.145,86.15,86.127,86.145,177700001.0
2006-04-07 14:36:00,86.136,86.15,86.122,86.132,238299999.0
2006-04-07 14:37:00,86.16,86.251,86.16,86.249,186900002.0
2006-04-07 14:38:00,86.216,86.249,86.168,86.185,211099999.0
2006-04-07 14:39:00,86.186,86.217,86.163,86.175,227699997.0
2006-04-07 14:40:00,86.17,86.175,86.154,86.163,204300000.0
2006-04-07 14:41:00,86.144,86.175,86.109,86.175,225699998.0
2006-04-07 14:42:00,86.164,86.164,86.126,86.126,302099998.0
2006-04-07 14:43:00,86.131,86.187,86.131,86.186,211199998.0
2006-04-07 14:44:00,86.176,86.19,86.152,86.181,143200000.0
2006-04-07 14:45:00,86.175,86.203,86.174,86.203,235000003.0
2006-04-07 14:46:00,86.191,86.211,86.145,86.155,137600000.0
2006-04-07 14:47:00,86.136,86.177,86.134,86.177,267499997.0
2006-04-07 14:48:00,86.178,86.225,86.169,86.221,88600001.0
2006-04-07 14:49:00,86.212,86.227,86.198,86.21,101300000.0
2006-04-07 14:50:00,86.237,86.237,86.186,86.206,209400000.0
2006-04-07 14:51:00,86.204,86.224,86.176,86.206,253500001.0
2006-04-07 14:52:00,86.208,86.223,86.192,86.21,217800003.0
2006-04-07 14:53:00,86.204,86.204,86.123,86.123,210499999.0
2006-04-07 14:54:00,86.102,86.154,86.101,86.148,210199998.0
2006-04-07 14:55:00,86.125,86.18,86.125,86.18,171299999.0
2006-04-07 14:56:00,86.153,86.17,86.141,86.157,192799995.0
2006-04-07 14:57:00,86.159,86.165,86.138,86.144,99700000.0
2006-04-07 14:58:00,86.174,86.228,86.174,86.219,53600000.0
2006-04-07 14:59:00,86.21,86.217,86.18,86.192,205899998.0
2006-04-07 15:00:00,86.198,86.214,86.179,86.196,138300000.0
2006-04-07 15:01:00,86.194,86.223,86.191,86.215,311100005.0
2006-04-07 15:02:00,86.215,86.217,86.187,86.192,159599998.0
2006-04-07 15:03:00,86.207,86.209,86.175,86.175,154599999.0
2006-04-07 15:04:00,86.183,86.198,86.171,86.171,247799999.0
2006-04-07 15:05:00,86.196,86.211,86.176,86.193,294699997.0
2006-04-07 15:06:00,86.179,86.194,86.151,86.173,191200000.0
2006-04-07 15:07:00,86.187,86.191,86.132,86.164,208099998.0
2006-04-07 15:08:00,86.178,86.178,86.134,86.138,133900000.0
2006-04-07 15:09:00,86.135,86.157,86.096,86.129,266300000.0
2006-04-07 15:10:00,86.13,86.13,86.076,86.076,169599999.0
2006-04-07 15:11:00,86.067,86.083,86.047,86.066,92100000.0
2006-04-07 15:12:00,86.047,86.083,86.043,86.064,184900000.0
2006-04-07 15:13:00,86.048,86.065,86.041,86.065,278899995.0
2006-04-07 15:14:00,86.062,86.089,86.051,86.07,174099999.0
2006-04-07 15:15:00,86.097,86.142,86.097,86.114,98700000.0
2006-04-07 15:16:00,86.128,86.133,86.111,86.125,165700001.0
2006-04-07 15:17:00,86.126,86.134,86.093,86.1,193800000.0
2006-04-07 15:18:00,86.102,86.102,86.054,86.062,260000003.0
2006-04-07 15:19:00,86.052,86.071,86.018,86.051,268900005.0
2006-04-07 15:20:00,86.032,86.058,85.987,85.999,109599997.0
2006-04-07 15:21:00,86.007,86.03,85.99,86.016,146600000.0
2006-04-07 15:22:00,86.015,86.071,86.003,86.071,129500000.0
2006-04-07 15:23:00,86.052,86.077,86.052,86.075,220700000.0
2006-04-07 15:24:00,86.039,86.063,86.006,86.023,215099997.0
2006-04-07 15:25:00,86.027,86.029,85.999,86.008,228999994.0
2006-04-07 15:26:00,85.998,86.031,85.998,86.028,282600001.0
2006-04-07 15:27:00,85.994,86.031,85.993,85.993,220799996.0
2006-04-07 15:28:00,85.998,86.026,85.998,86.012,135400000.0
2006-04-07 15:29:00,86.009,86.02,85.981,86.012,265499996.0
2006-04-07 15:30:00,85.983,85.983,85.953,85.957,173800000.0
2006-04-07 15:31:00,85.946,85.965,85.901,85.916,153100001.0
2006-04-07 15:32:00,85.904,85.934,85.904,85.929,128399999.0
2006-04-07 15:33:00,85.898,85.915,85.848,85.864,134999998.0
2006-04-07 15:34:00,85.853,85.886,85.851,85.874,194499996.0
2006-04-07 15:35:00,85.873,85.873,85.84,85.871,186900001.0
2006-04-07 15:36:00,85.882,85.884,85.845,85.845,153600002.0
2006-04-07 15:37:00,85.837,85.883,85.819,85.856,159500000.0
2006-04-07 15:38:00,85.902,85.941,85.896,85.914,102900000.0
2006-04-07 15:39:00,85.915,85.945,85.897,85.928,98500000.0
2006-04-07 15:40:00,85.921,85.934,85.853,85.881,224499999.0
2006-04-07 15:41:00,85.896,85.92,85.882,85.89,173500000.0
2006-04-07 15:42:00,85.891,85.917,85.885,85.892,194399998.0
2006-04-07 15:43:00,85.895,85.946,85.891,85.936,274099997.0
2006-04-07 15:44:00,85.944,85.997,85.944,85.978,157300000.0
2006-04-07 15:45:00,85.97,85.992,85.945,85.962,162499999.0
2006-04-07 15:46:00,85.956,85.968,85.938,85.946,247299996.0
2006-04-07 15:47:00,85.973,86.019,85.966,86.019,225099996.0
2006-04-07 15:48:00,86.02,86.044,86.005,86.04,165500000.0
2006-04-07 15:49:00,86.031,86.052,86.027,86.038,155000002.0
2006-04-07 15:50:00,86.034,86.051,86.013,86.032,133599999.0
2006-04-07 15:51:00,86.021,86.04,86.01,86.035,127800000.0
2006-04-07 15:52:00,86.034,86.035,86.009,86.017,175500001.0
2006-04-07 15:53:00,86.036,86.052,86.023,86.034,163500002.0
2006-04-07 15:54:00,86.032,86.041,86.008,86.017,134499996.0
2006-04-07 15:55:00,86.005,86.054,86.005,86.051,214199998.0
2006-04-07 15:56:00,86.057,86.064,86.033,86.033,249399999.0
2006-04-07 15:57:00,85.972,85.997,85.955,85.978,160600000.0
2006-04-07 15:58:00,85.979,86.015,85.962,85.973,237800003.0
2006-04-07 15:59:00,85.932,85.958,85.914,85.921,149900001.0
2006-04-07 16:00:00,85.859,85.899,85.848,85.868,180300001.0
2006-04-07 16:01:00,85.854,85.886,85.854,85.878,76500000.0
2006-04-07 16:02:00,85.876,85.902,85.868,85.883,134299998.0
2006-04-07 16:03:00,85.882,85.885,85.835,85.853,173300000.0
2006-04-07 16:04:00,85.858,85.86,85.835,85.836,177600001.0
2006-04-07 16:05:00,85.855,85.887,85.841,85.858,194599999.0
2006-04-07 16:06:00,85.854,85.866,85.826,85.844,135799999.0
2006-04-07 16:07:00,85.874,85.897,85.859,85.878,104499999.0
2006-04-07 16:08:00,85.895,85.912,85.873,85.887,196899999.0
2006-04-07 16:09:00,85.884,85.903,85.872,85.892,243699998.0
2006-04-07 16:10:00,85.88,85.915,85.88,85.895,282799997.0
2006-04-07 16:11:00,85.888,85.928,85.874,85.909,116500000.0
2006-04-07 16:12:00,85.936,85.938,85.899,85.899,69800000.0
2006-04-07 16:13:00,85.882,85.909,85.882,85.905,162099999.0
2006-04-07 16:14:00,85.84,85.874,85.84,85.862,195900000.0
2006-04-07 16:15:00,85.873,85.885,85.861,85.868,102600000.0
2006-04-07 16:16:00,85.867,85.886,85.855,85.873,161800001.0
2006-04-07 16:17:00,85.859,85.877,85.842,85.874,194399998.0
2006-04-07 16:18:00,85.857,85.885,85.847,85.885,203200001.0
2006-04-07 16:19:00,85.886,85.886,85.846,85.846,140600001.0
2006-04-07 16:20:00,85.828,85.848,85.809,85.829,211599996.0
2006-04-07 16:21:00,85.794,85.817,85.748,85.764,266200000.0
2006-04-07 16:22:00,85.756,85.769,85.726,85.737,333200005.0
2006-04-07 16:23:00,85.733,85.733,85.676,85.681,170299998.0
2006-04-07 16:24:00,85.69,85.726,85.688,85.726,60499999.0
2006-04-07 16:25:00,85.727,85.744,85.717,85.718,287500002.0
2006-04-07 16:26:00,85.734,85.753,85.718,85.753,161800001.0
2006-04-07 16:27:00,85.764,85.764,85.733,85.741,309100002.0
2006-04-07 16:28:00,85.724,85.748,85.714,85.748,192099999.0
2006-04-07 16:29:00,85.741,85.776,85.735,85.745,175400001.0
2006-04-07 16:30:00,85.724,85.766,85.721,85.766,237099998.0
2006-04-07 16:31:00,85.769,85.79,85.756,85.76,140099998.0
2006-04-07 16:32:00,85.788,85.82,85.783,85.791,221300000.0
2006-04-07 16:33:00,85.793,85.832,85.793,85.819,120099999.0
2006-04-07 16:34:00,85.787,85.82,85.781,85.802,238900002.0
2006-04-07 16:35:00,85.798,85.798,85.738,85.738,134600000.0
2006-04-07 16:36:00,85.737,85.755,85.714,85.714,148900000.0
2006-04-07 16:37:00,85.727,85.739,85.704,85.73,268099999.0
2006-04-07 16:38:00,85.714,85.734,85.71,85.723,181700000.0
2006-04-07 16:39:00,85.712,85.733,85.705,85.725,272799996.0
2006-04-07 16:40:00,85.727,85.761,85.727,85.75,257399999.0
2006-04-07 16:41:00,85.735,85.762,85.735,85.758,192200000.0
2006-04-07 16:42:00,85.755,85.765,85.741,85.742,249100000.0
2006-04-07 16:43:00,85.751,85.761,85.727,85.743,133200001.0
2006-04-07 16:44:00,85.752,85.767,85.736,85.755,291799998.0
2006-04-07 16:45:00,85.771,85.782,85.753,85.762,193200000.0
2006-04-07 16:46:00,85.783,85.797,85.764,85.797,138999998.0
2006-04-07 16:47:00,85.753,85.805,85.753,85.8,242800003.0
2006-04-07 16:48:00,85.78,85.806,85.75,85.764,176600000.0
2006-04-07 16:49:00,85.767,85.767,85.742,85.761,240300000.0
2006-04-07 16:50:00,85.767,85.784,85.75,85.752,151100001.0
2006-04-07 16:51:00,85.759,85.796,85.759,85.78,194800000.0
2006-04-07 16:52:00,85.782,85.807,85.772,85.787,133000000.0
2006-04-07 16:53:00,85.787,85.814,85.785,85.805,220700004.0
2006-04-07 16:54:00,85.791,85.796,85.769,85.776,146200000.0
2006-04-07 16:55:00,85.804,85.888,85.796,85.859,243100000.0
2006-04-07 16:56:00,85.909,85.918,85.89,85.899,200499996.0
2006-04-07 16:57:00,85.893,85.901,85.867,85.886,217900000.0
2006-04-07 16:58:00,85.887,85.946,85.887,85.946,201900002.0
2006-04-07 16:59:00,85.956,86.013,85.956,85.967,191300002.0
2006-04-07 17:00:00,85.967,85.98,85.954,85.956,185600000.0
2006-04-07 17:01:00,85.951,85.984,85.948,85.973,161400001.0
2006-04-07 17:02:00,85.975,85.997,85.968,85.98,102900001.0
2006-04-07 17:03:00,85.982,85.993,85.955,85.961,236399998.0
2006-04-07 17:04:00,85.989,85.99,85.93,85.93,289999994.0
2006-04-07 17:05:00,85.911,85.941,85.911,85.941,104000001.0
2006-04-07 17:06:00,85.94,85.969,85.94,85.941,144800001.0
2006-04-07 17:07:00,85.94,85.962,85.937,85.962,175600001.0
2006-04-07 17:08:00,85.953,85.97,85.948,85.956,111400000.0
2006-04-07 17:09:00,85.939,85.959,85.923,85.925,116599999.0
2006-04-07 17:10:00,85.95,85.969,85.939,85.967,211999998.0
2006-04-07 17:11:00,85.972,85.991,85.953,85.968,162899999.0
2006-04-07 17:12:00,85.948,85.967,85.941,85.955,195499999.0
2006-04-07 17:13:00,85.942,85.98,85.942,85.965,222399999.0
2006-04-07 17:14:00,85.977,86.029,85.975,86.011,173899999.0
2006-04-07 17:15:00,86.027,86.027,85.993,85.999,225700000.0
2006-04-07 17:16:00,86.005,86.026,85.972,85.977,199599997.0
2006-04-07 17:17:00,85.943,85.959,85.923,85.947,121299999.0
2006-04-07 17:18:00,85.966,85.967,85.944,85.955,243600001.0
2006-04-07 17:19:00,85.946,85.977,85.936,85.953,101600000.0
2006-04-07 17:20:00,85.942,85.965,85.937,85.959,142899999.0
2006-04-07 17:21:00,85.941,85.957,85.921,85.949,335000000.0
2006-04-07 17:22:00,85.934,85.946,85.926,85.944,164099999.0
2006-04-07 17:23:00,85.934,85.953,85.915,85.938,164400002.0
2006-04-07 17:24:00,85.945,85.957,85.922,85.939,224899998.0
2006-04-07 17:25:00,85.921,85.957,85.92,85.957,228900000.0
2006-04-07 17:26:00,85.957,85.968,85.943,85.947,163800000.0
2006-04-07 17:27:00,85.965,85.995,85.965,85.968,153600002.0
2006-04-07 17:28:00,85.976,85.985,85.964,85.982,225899995.0
2006-04-07 17:29:00,85.976,85.989,85.955,85.975,193499997.0
2006-04-07 17:30:00,85.983,85.983,85.946,85.962,201299999.0
2006-04-07 17:31:00,85.973,85.99,85.958,85.969,170500001.0
2006-04-07 17:32:00,85.987,85.987,85.959,85.974,101200000.0
2006-04-07 17:33:00,85.986,86.013,85.936,85.986,279099993.0
2006-04-07 17:34:00,86.003,86.031,85.996,86.007,318699997.0
2006-04-07 17:35:00,86.009,86.033,86.006,86.03,223400003.0
2006-04-07 17:36:00,86.018,86.033,85.997,86.033,113700001.0
2006-04-07 17:37:00,86.014,86.03,85.997,86.01,155300001.0
2006-04-07 17:38:00,86.003,86.044,85.998,86.025,167899999.0
2006-04-07 17:39:00,86.01,86.029,85.982,86.005,186099998.0
2006-04-07 17:40:00,86.0,86.012,85.984,86.0,145900001.0
2006-04-07 17:41:00,85.998,86.021,85.976,86.003,253499999.0
2006-04-07 17:42:00,85.982,86.002,85.981,85.991,141500001.0
2006-04-07 17:43:00,85.982,86.001,85.976,86.001,110900002.0
2006-04-07 17:44:00,85.99,86.01,85.972,85.996,242299997.0
2006-04-07 17:45:00,86.001,86.023,85.982,85.982,305200000.0
2006-04-07 17:46:00,85.977,85.993,85.974,85.987,112900000.0
2006-04-07 17:47:00,85.982,85.99,85.96,85.97,196200002.0
2006-04-07 17:48:00,85.976,86.003,85.976,85.993,131699998.0
2006-04-07 17:49:00,85.963,85.985,85.943,85.973,206900005.0
2006-04-07 17:50:00,85.96,85.987,85.96,85.987,169000000.0
2006-04-07 17:51:00,85.972,85.993,85.971,85.992,226500001.0
2006-04-07 17:52:00,85.987,86.012,85.979,86.012,151399999.0
2006-04-07 17:53:00,86.02,86.022,85.996,85.996,308399998.0
2006-04-07 17:54:00,86.022,86.022,85.992,85.999,164599998.0
2006-04-07 17:55:00,86.037,86.075,86.028,86.05,206100003.0
2006-04-07 17:56:00,86.056,86.081,86.049,86.055,120200000.0
2006-04-07 17:57:00,86.037,86.051,86.02,86.033,125100002.0
2006-04-07 17:58:00,86.046,86.078,86.046,86.068,235800001.0
2006-04-07 17:59:00,86.073,86.086,86.058,86.065,319699996.0
2006-04-07 18:00:00,86.063,86.087,86.029,86.065,360600004.0
2006-04-07 18:01:00,86.077,86.077,86.037,86.046,1215099999.0
2006-04-07 18:02:00,86.071,86.071,86.029,86.033,1865899996.0
2006-04-07 18:03:00,86.09,86.14,86.09,86.1,1594299997.0
2006-04-07 18:04:00,86.036,86.052,86.018,86.04,1594299997.0
2006-04-07 18:05:00,86.03,86.075,86.03,86.075,2062299997.0
2006-04-07 18:06:00,86.063,86.097,86.063,86.089,1651299999.0
2006-04-07 18:07:00,86.065,86.095,86.062,86.069,2026199991.0
2006-04-07 18:08:00,86.14,86.14,86.1,86.11,1774299981.0
2006-04-07 18:09:00,86.05,86.075,86.045,86.062,1774299981.0
2006-04-07 18:10:00,86.053,86.066,86.035,86.038,1707599991.0
2006-04-07 18:11:00,86.049,86.068,86.037,86.048,950100004.0
2006-04-07 18:12:00,86.044,86.047,86.021,86.024,1201299994.0
2006-04-07 18:13:00,86.009,86.041,86.009,86.033,1557000001.0
2006-04-07 18:14:00,86.004,86.029,85.941,85.955,1531499998.0
2006-04-07 18:15:00,86.07,86.11,85.96,85.98,800000003.0
2006-04-07 18:16:00,85.98,85.99,85.91,85.94,800000003.0
2006-04-07 18:17:00,85.919,85.957,85.919,85.937,800000003.0
2006-04-07 18:18:00,85.942,85.984,85.938,85.984,1234099997.0
2006-04-07 18:19:00,85.981,86.016,85.964,85.998,2083099996.0
2006-04-07 18:20:00,86.011,86.032,85.999,86.023,1476300007.0
2006-04-07 18:21:00,86.025,86.03,85.989,86.004,1549300003.0
2006-04-07 18:22:00,86.026,86.041,86.012,86.033,1508899997.0
2006-04-07 18:23:00,86.07,86.09,86.06,86.07,1700999993.0
2006-04-07 18:24:00,86.043,86.043,86.008,86.024,1700999993.0
2006-04-07 18:25:00,86.08,86.11,86.04,86.06,1638399995.0
2006-04-07 18:26:00,86.054,86.063,86.03,86.035,1638399995.0
2006-04-07 18:27:00,86.026,86.046,86.015,86.035,1284899990.0
2006-04-07 18:28:00,86.018,86.043,86.009,86.016,1240899992.0
2006-04-07 18:29:00,86.042,86.065,86.035,86.044,1217399997.0
2006-04-07 18:30:00,86.03,86.062,86.03,86.048,720000009.0
2006-04-07 18:31:00,86.034,86.061,86.03,86.054,1090199997.0
2006-04-07 18:32:00,86.055,86.061,86.027,86.027,1642300001.0
2006-04-07 18:33:00,86.036,86.059,86.017,86.037,1931600005.0
2006-04-07 18:34:00,86.034,86.051,86.018,86.028,1871099992.0
2006-04-07 18:35:00,86.02,86.05,86.0,86.026,1461000001.0
2006-04-07 18:36:00,86.048,86.051,86.017,86.033,1515200004.0
2006-04-07 18:37:00,86.02,86.039,85.99,86.0,998499994.0
2006-04-07 18:38:00,86.013,86.013,85.974,85.98,775700008.0
2006-04-07 18:39:00,85.984,86.004,85.98,86.002,454400004.0
2006-04-07 18:40:00,85.993,86.014,85.983,85.994,836800004.0
2006-04-07 18:41:00,86.02,86.025,85.994,85.996,801699998.0
2006-04-07 18:42:00,86.014,86.031,86.001,86.006,846700004.0
2006-04-07 18:43:00,86.004,86.027,85.994,86.025,1293500004.0
2006-04-07 18:44:00,86.026,86.026,85.978,85.978,913600000.0
2006-04-07 18:45:00,85.99,86.018,85.981,86.0,1058199995.0
2006-04-07 18:46:00,86.002,86.003,85.966,85.981,694799998.0
2006-04-07 18:47:00,85.983,86.005,85.983,86.002,611500003.0
2006-04-07 18:48:00,86.005,86.024,85.995,85.995,719100003.0
2006-04-07 18:49:00,86.004,86.017,85.984,86.001,830799998.0
2006-04-07 18:50:00,85.983,85.998,85.961,85.987,957400004.0
2006-04-07 18:51:00,85.995,86.0,85.973,85.984,393799997.0
2006-04-07 18:52:00,85.989,86.002,85.962,85.97,931600004.0
2006-04-07 18:53:00,85.982,85.988,85.918,85.918,722199995.0
2006-04-07 18:54:00,85.926,85.947,85.916,85.94,948699998.0
2006-04-07 18:55:00,85.922,85.949,85.915,85.943,1094199993.0
2006-04-07 18:56:00,85.924,85.95,85.924,85.945,674599997.0
2006-04-07 18:57:00,85.94,85.951,85.923,85.929,414200000.0
2006-04-07 18:58:00,85.929,85.954,85.906,85.924,1178799999.0
2006-04-07 18:59:00,85.945,85.968,85.94,85.956,923099993.0
2006-04-07 19:00:00,85.955,85.965,85.927,85.94,879100003.0
2006-04-07 19:01:00,85.948,85.989,85.948,85.987,414499999.0
2006-04-07 19:02:00,85.98,86.0,85.979,85.998,268399998.0
2006-04-07 19:03:00,85.983,86.005,85.974,86.002,676300011.0
2006-04-07 19:04:00,86.003,86.006,85.984,85.994,682699998.0
2006-04-07 19:05:00,85.983,86.002,85.97,85.974,349400000.0
2006-04-07 19:06:00,85.992,86.0,85.962,85.962,552200004.0
2006-04-07 19:07:00,85.979,86.019,85.979,86.019,1100799994.0
2006-04-07 19:08:00,86.022,86.046,86.012,86.039,1231299995.0
2006-04-07 19:09:00,86.017,86.052,86.016,86.028,684999998.0
2006-04-07 19:10:00,86.032,86.063,86.02,86.029,557899997.0
2006-04-07 19:11:00,86.039,86.062,86.039,86.057,192100000.0
2006-04-07 19:12:00,86.061,86.089,86.054,86.089,414400002.0
2006-04-07 19:13:00,86.069,86.09,86.043,86.066,437499999.0
2006-04-07 19:14:00,86.068,86.088,86.056,86.06,593200000.0
2006-04-07 19:15:00,86.075,86.08,86.053,86.067,709699999.0
2006-04-07 19:16:00,86.062,86.087,86.056,86.076,231000001.0
2006-04-07 19:17:00,86.075,86.08,86.057,86.062,616699997.0
2006-04-07 19:18:00,86.055,86.071,86.04,86.068,555500001.0
2006-04-07 19:19:00,86.065,86.07,86.043,86.052,605499999.0
2006-04-07 19:20:00,86.061,86.075,86.043,86.043,446200000.0
2006-04-07 19:21:00,86.063,86.067,86.036,86.044,389000004.0
2006-04-07 19:22:00,86.041,86.076,85.988,86.015,262399996.0
2006-04-07 19:23:00,86.07,86.07,86.028,86.042,1633699993.0
2006-04-07 19:24:00,86.042,86.07,86.036,86.054,645700004.0
2006-04-07 19:25:00,86.058,86.073,86.04,86.041,1045299993.0
2006-04-07 19:26:00,86.044,86.066,86.033,86.055,1245800004.0
2006-04-07 19:27:00,86.042,86.07,86.04,86.065,981899999.0
2006-04-07 19:28:00,86.046,86.07,86.036,86.07,499899996.0
2006-04-07 19:29:00,86.054,86.077,86.05,86.07,549499997.0
2006-04-07 19:30:00,86.055,86.068,86.036,86.055,808599989.0
2006-04-07 19:31:00,86.064,86.073,86.042,86.045,439400002.0
2006-04-07 19:32:00,86.07,86.091,86.064,86.074,813699998.0
2006-04-07 19:33:00,86.09,86.094,86.058,86.068,631499997.0
2006-04-07 19:34:00,86.064,86.076,86.042,86.047,874799995.0
2006-04-07 19:35:00,86.058,86.07,86.04,86.06,765200001.0
2006-04-07 19:36:00,86.051,86.076,86.047,86.063,532899998.0
2006-04-07 19:37:00,86.07,86.075,86.05,86.058,204200001.0
2006-04-07 19:38:00,86.051,86.069,86.041,86.046,978699993.0
2006-04-07 19:39:00,86.056,86.076,86.036,86.044,897599997.0
2006-04-07 19:40:00,86.058,86.071,86.037,86.04,665300000.0
2006-04-07 19:41:00,86.056,86.077,86.046,86.065,685899995.0
2006-04-07 19:42:00,86.073,86.076,86.043,86.043,516899997.0
2006-04-07 19:43:00,86.063,86.074,86.046,86.051,321500003.0
2006-04-07 19:44:00,86.05,86.073,86.012,86.025,489499997.0
2006-04-07 19:45:00,86.017,86.036,85.969,85.984,486599997.0
2006-04-07 19:46:00,85.949,85.977,85.946,85.974,363599998.0
2006-04-07 19:47:00,85.965,85.977,85.945,85.946,240100003.0
2006-04-07 19:48:00,85.944,85.966,85.929,85.949,825200005.0
2006-04-07 19:49:00,85.967,85.967,85.919,85.934,531400001.0
2006-04-07 19:50:00,85.946,85.963,85.939,85.945,423000002.0
2006-04-07 19:51:00,85.96,85.984,85.95,85.957,297199997.0
2006-04-07 19:52:00,85.965,85.991,85.951,85.991,537699998.0
2006-04-07 19:53:00,85.981,85.996,85.969,85.985,671099996.0
2006-04-07 19:54:00,85.985,85.995,85.961,85.963,907400004.0
2006-04-07 19:55:00,85.982,85.982,85.949,85.955,371199998.0
2006-04-07 19:56:00,85.97,85.983,85.951,85.954,464699997.0
2006-04-07 19:57:00,85.96,85.976,85.952,85.965,419799996.0
2006-04-07 19:58:00,85.952,85.976,85.95,85.971,944599996.0
2006-04-07 19:59:00,85.958,85.994,85.957,85.983,799199997.0
2006-04-07 20:00:00,85.985,85.985,85.953,85.954,287200002.0
2006-04-07 20:01:00,85.94,85.97,85.939,85.957,550999997.0
2006-04-07 20:02:00,85.952,85.952,85.908,85.908,743700001.0
2006-04-07 20:03:00,85.916,85.942,85.896,85.918,402299999.0
2006-04-07 20:04:00,85.936,85.936,85.866,85.917,282800002.0
2006-04-07 20:05:00,85.917,85.931,85.894,85.925,515699999.0
2006-04-07 20:06:00,85.904,85.936,85.904,85.933,860099990.0
2006-04-07 20:07:00,85.91,85.937,85.899,85.937,690100001.0
2006-04-07 20:08:00,85.933,85.947,85.925,85.946,468599999.0
2006-04-07 20:09:00,85.94,85.979,85.929,85.947,650599998.0
2006-04-07 20:10:00,85.948,85.966,85.937,85.966,738300001.0
2006-04-07 20:11:00,85.955,85.967,85.938,85.962,719199999.0
2006-04-07 20:12:00,85.965,85.975,85.942,85.957,1310999997.0
2006-04-07 20:13:00,85.961,85.982,85.95,85.966,459399998.0
2006-04-07 20:14:00,85.967,85.968,85.931,85.955,508999997.0
2006-04-07 20:15:00,85.964,85.965,85.94,85.964,636000002.0
2006-04-07 20:16:00,85.95,85.965,85.921,85.943,579899998.0
2006-04-07 20:17:00,85.95,85.961,85.934,85.937,417899998.0
2006-04-07 20:18:00,85.929,85.969,85.929,85.969,111600001.0
2006-04-07 20:19:00,85.971,85.971,85.937,85.941,402000003.0
2006-04-07 20:20:00,85.956,85.968,85.936,85.95,780099995.0
2006-04-07 20:21:00,85.955,85.968,85.941,85.954,646799999.0
2006-04-07 20:22:00,85.971,85.975,85.94,85.954,630599999.0
2006-04-07 20:23:00,85.96,85.982,85.956,85.979,474299998.0
2006-04-07 20:24:00,85.963,85.992,85.961,85.983,357899997.0
2006-04-07 20:25:00,85.971,85.994,85.968,85.993,770399991.0
2006-04-07 20:26:00,85.997,85.997,85.964,85.967,489300004.0
2006-04-07 20:27:00,85.978,85.996,85.973,85.993,314800000.0
2006-04-07 20:28:00,85.983,86.011,85.975,85.987,1161099998.0
2006-04-07 20:29:00,85.974,86.006,85.964,86.005,1612999998.0
2006-04-07 20:30:00,86.002,86.002,85.968,85.972,1352099999.0
2006-04-07 20:31:00,85.986,85.986,85.953,85.976,1082499995.0
2006-04-07 20:32:00,85.98,85.985,85.95,85.952,1036800001.0
2006-04-07 20:33:00,85.962,85.977,85.947,85.975,546199996.0
2006-04-07 20:34:00,85.976,85.976,85.942,85.942,500399998.0
2006-04-07 20:35:00,85.962,85.985,85.951,85.97,514599992.0
2006-04-07 20:36:00,85.977,85.986,85.957,85.967,417900002.0
2006-04-07 20:37:00,85.97,85.983,85.952,85.96,535199994.0
2006-04-07 20:38:00,85.963,85.974,85.941,85.959,975099997.0
2006-04-07 20:39:00,85.959,85.988,85.951,85.967,608500003.0
2006-04-07 20:40:00,86.0,86.062,85.988,86.025,1226199991.0
2006-04-07 20:41:00,86.048,86.076,86.048,86.053,1006099993.0
2006-04-07 20:42:00,86.042,86.061,86.017,86.05,1098299995.0
2006-04-07 20:43:00,86.04,86.04,86.014,86.023,918300004.0
2006-04-07 20:44:00,86.03,86.031,85.998,86.015,753799999.0
2006-04-07 20:45:00,86.002,86.015,85.965,85.966,643600001.0
2006-04-07 20:46:00,85.965,85.965,85.925,85.927,493500002.0
2006-04-07 20:47:00,85.93,85.953,85.911,85.922,1033099997.0
2006-04-07 20:48:00,85.903,85.932,85.902,85.922,802600000.0
2006-04-07 20:49:00,85.92,85.92,85.889,85.898,456100001.0
2006-04-07 20:50:00,85.889,85.936,85.871,85.914,1068300008.0
2006-04-07 20:51:00,85.928,85.933,85.913,85.917,569800000.0
2006-04-07 20:52:00,85.909,85.94,85.909,85.935,350300005.0
2006-04-07 20:53:00,85.938,85.949,85.924,85.924,1149699991.0
2006-04-07 20:54:00,85.916,85.953,85.916,85.945,510499999.0
2006-04-07 20:55:00,85.923,85.945,85.907,85.922,1350199986.0
2006-04-07 20:56:00,85.92,85.933,85.903,85.911,669799999.0
2006-04-07 20:57:00,85.92,85.92,85.869,85.869,758999998.0
2006-04-07 20:58:00,85.863,85.898,85.863,85.88,1215199996.0
2006-04-07 20:59:00,85.885,85.897,85.867,85.875,1030500000.0
2006-04-07 21:00:00,85.87,85.892,85.859,85.864,1358799992.0
2006-04-07 21:01:00,85.888,85.901,85.864,85.868,972399993.0
2006-04-07 21:02:00,85.876,85.894,85.868,85.885,538800000.0
2006-04-07 21:03:00,85.887,85.9,85.87,85.884,445200000.0
2006-04-07 21:04:00,85.907,85.91,85.875,85.875,340899997.0
2006-04-07 21:05:00,85.856,85.906,85.823,85.854,769599993.0
2006-04-07 21:06:00,85.827,85.848,85.814,85.829,543800000.0
2006-04-07 21:07:00,85.828,85.848,85.809,85.817,635800000.0
2006-04-07 21:08:00,85.824,85.85,85.811,85.835,805099997.0
2006-04-07 21:09:00,85.832,85.836,85.806,85.806,360800003.0
2006-04-07 21:10:00,85.819,85.833,85.786,85.814,826500004.0
2006-04-07 21:11:00,85.839,85.859,85.827,85.828,630999998.0
2006-04-07 21:12:00,85.839,85.86,85.834,85.855,194500000.0
2006-04-07 21:13:00,85.838,85.855,85.829,85.854,445399996.0
2006-04-07 21:14:00,85.842,85.869,85.837,85.853,582900001.0
2006-04-07 21:15:00,85.849,85.863,85.83,85.831,963999995.0
2006-04-07 21:16:00,85.848,85.855,85.825,85.831,898299996.0
2006-04-07 21:17:00,85.821,85.841,85.799,85.829,841000003.0
2006-04-07 21:18:00,85.832,85.881,85.825,85.881,771600004.0
2006-04-07 21:19:00,85.876,85.906,85.873,85.89,775199998.0
2006-04-07 21:20:00,85.895,85.895,85.863,85.883,1335300007.0
2006-04-07 21:21:00,85.875,85.876,85.847,85.851,819900002.0
2006-04-07 21:22:00,85.842,85.87,85.829,85.852,747199996.0
2006-04-07 21:23:00,85.845,85.876,85.841,85.869,795899999.0
2006-04-07 21:24:00,85.863,85.867,85.83,85.83,901400002.0
2006-04-07 21:25:00,85.84,85.865,85.83,85.853,1168800001.0
2006-04-07 21:26:00,85.854,85.866,85.837,85.851,458699999.0
2006-04-07 21:27:00,85.849,85.865,85.839,85.863,479499997.0
2006-04-07 21:28:00,85.86,85.863,85.84,85.843,288600001.0
2006-04-07 21:29:00,85.855,85.893,85.855,85.888,481599998.0
2006-04-07 21:30:00,85.886,85.893,85.854,85.854,296199998.0
2006-04-07 21:31:00,85.88,85.885,85.854,85.87,290599997.0
2006-04-07 21:32:00,85.88,85.88,85.85,85.857,371599996.0
2006-04-07 21:33:00,85.88,85.88,85.853,85.859,377299997.0
2006-04-07 21:34:00,85.877,85.885,85.86,85.875,123200000.0
2006-04-07 21:35:00,85.875,85.88,85.855,85.86,544599995.0
2006-04-07 21:36:00,85.86,85.88,85.853,85.875,476900001.0
2006-04-07 21:37:00,85.856,85.88,85.855,85.86,694299998.0
2006-04-07 21:38:00,85.856,85.877,85.854,85.872,188799999.0
2006-04-07 21:39:00,85.854,85.88,85.851,85.86,340099999.0
2006-04-07 21:40:00,85.847,85.883,85.847,85.87,499699995.0
2006-04-07 21:41:00,85.875,85.88,85.859,85.86,330400003.0
2006-04-07 21:42:00,85.86,85.88,85.856,85.88,321899999.0
2006-04-07 21:43:00,85.874,85.874,85.828,85.841,322299996.0
2006-04-07 21:44:00,85.85,85.863,85.826,85.848,1035400000.0
2006-04-07 21:45:00,85.834,85.852,85.818,85.846,403399996.0
2006-04-07 21:46:00,85.829,85.85,85.823,85.836,211699996.0
2006-04-07 21:47:00,85.821,85.846,85.818,85.846,381500003.0
2006-04-07 21:48:00,85.85,85.853,85.817,85.829,758400000.0
2006-04-07 21:49:00,85.83,85.854,85.823,85.84,373399999.0
2006-04-07 21:50:00,85.829,85.852,85.829,85.844,241399999.0
2006-04-07 21:51:00,85.846,85.861,85.829,85.838,350199998.0
2006-04-07 21:52:00,85.855,85.864,85.842,85.846,181199997.0
2006-04-07 21:53:00,85.85,85.869,85.845,85.869,585700004.0
2006-04-07 21:54:00,85.86,85.87,85.842,85.858,279899998.0
2006-04-07 21:55:00,85.847,85.868,85.837,85.855,152299999.0
2006-04-07 21:56:00,85.84,85.877,85.84,85.86,311999999.0
2006-04-07 21:57:00,85.851,85.873,85.842,85.86,176299999.0
2006-04-07 21:58:00,85.838,85.859,85.836,85.849,219500003.0
2006-04-07 21:59:00,85.845,85.85,85.825,85.83,378200000.0
2006-04-07 22:00:00,85.844,85.847,85.822,85.832,708799994.0
2006-04-07 22:01:00,85.826,85.866,85.824,85.866,689800005.0
2006-04-07 22:02:00,85.865,85.865,85.833,85.858,752299994.0
2006-04-07 22:03:00,85.834,85.86,85.821,85.846,476900002.0
2006-04-07 22:04:00,85.85,85.86,85.829,85.847,704900000.0
2006-04-07 22:05:00,85.855,85.858,85.834,85.837,330800008.0
2006-04-07 22:06:00,85.847,85.856,85.826,85.841,247400001.0
2006-04-07 22:07:00,85.845,85.85,85.825,85.829,317899997.0
2006-04-07 22:08:00,85.845,85.85,85.83,85.83,184399997.0
2006-04-07 22:09:00,85.83,85.854,85.822,85.84,159999998.0
2006-04-07 22:10:00,85.847,85.847,85.813,85.825,168700001.0
2006-04-07 22:11:00,85.826,85.852,85.826,85.845,511999996.0
2006-04-07 22:12:00,85.845,85.845,85.819,85.829,426700001.0
2006-04-07 22:13:00,85.845,85.855,85.825,85.83,462000001.0
2006-04-07 22:14:00,85.843,85.85,85.82,85.82,313599999.0
2006-04-07 22:15:00,85.84,85.84,85.818,85.828,264300000.0
2006-04-07 22:16:00,85.837,85.842,85.802,85.817,625899994.0
2006-04-07 22:17:00,85.83,85.832,85.806,85.809,141000001.0
2006-04-07 22:18:00,85.826,85.83,85.8,85.806,458700005.0
2006-04-07 22:19:00,85.81,85.835,85.804,85.827,300900001.0
2006-04-07 22:20:00,85.808,85.825,85.798,85.819,228600001.0
2006-04-07 22:21:00,85.825,85.827,85.798,85.801,314099999.0
2006-04-07 22:22:00,85.817,85.825,85.8,85.8,372900002.0
2006-04-07 22:23:00,85.815,85.82,85.795,85.8,413800000.0
2006-04-07 22:24:00,85.813,85.825,85.803,85.815,310900001.0
2006-04-07 22:25:00,85.818,85.825,85.803,85.811,275699996.0
2006-04-07 22:26:00,85.806,85.823,85.8,85.816,167300001.0
2006-04-07 22:27:00,85.794,85.82,85.778,85.815,627800003.0
2006-04-07 22:28:00,85.816,85.823,85.797,85.812,332199999.0
2006-04-07 22:29:00,85.801,85.82,85.786,85.817,256999997.0
2006-04-07 22:30:00,85.801,85.82,85.784,85.815,173999997.0
2006-04-07 22:31:00,85.8,85.815,85.768,85.808,455699999.0
2006-04-07 22:32:00,85.802,85.824,85.793,85.812,292199996.0
2006-04-07 22:33:00,85.815,85.825,85.787,85.798,623999998.0
2006-04-07 22:34:00,85.789,85.82,85.789,85.801,525599999.0
2006-04-07 22:35:00,85.815,85.815,85.793,85.8,205100001.0
2006-04-07 22:36:00,85.797,85.82,85.797,85.815,404100004.0
2006-04-07 22:37:00,85.824,85.834,85.807,85.812,204599996.0
2006-04-07 22:38:00,85.823,85.838,85.802,85.832,147600000.0
2006-04-07 22:39:00,85.81,85.83,85.798,85.82,391599995.0
2006-04-07 22:40:00,85.82,85.83,85.798,85.808,278199995.0
2006-04-07 22:41:00,85.818,85.83,85.795,85.807,309599998.0
2006-04-07 22:42:00,85.825,85.835,85.802,85.802,165000001.0
2006-04-07 22:43:00,85.808,85.83,85.794,85.83,359700002.0
2006-04-07 22:44:00,85.817,85.83,85.796,85.799,391599999.0
2006-04-07 22:45:00,85.797,85.83,85.785,85.825,434199998.0
2006-04-07 22:46:00,85.82,85.83,85.78,85.78,318200000.0
2006-04-07 22:47:00,85.808,85.825,85.794,85.817,341699999.0
2006-04-07 22:48:00,85.806,85.828,85.788,85.815,287199998.0
2006-04-07 22:49:00,85.791,85.83,85.79,85.82,168499999.0
2006-04-07 22:50:00,85.795,85.825,85.787,85.825,202899999.0
2006-04-07 22:51:00,85.797,85.835,85.783,85.82,229499999.0
2006-04-07 22:52:00,85.82,85.83,85.8,85.808,121900001.0
2006-04-07 22:53:00,85.83,85.83,85.78,85.798,612099995.0
2006-04-07 22:54:00,85.804,85.83,85.798,85.82,343199999.0
2006-04-07 22:55:00,85.8,85.83,85.799,85.818,353500003.0
2006-04-07 22:56:00,85.82,85.828,85.794,85.808,227800001.0
2006-04-07 22:57:00,85.825,85.83,85.784,85.807,312000001.0
2006-04-07 22:58:00,85.811,85.83,85.781,85.825,248100000.0
2006-04-07 22:59:00,85.784,85.83,85.722,85.77,547599999.0
2006-04-07 23:00:00,85.9,85.91,85.87,85.9,234699998.0
2006-04-07 23:01:00,85.9,85.9,85.86,85.89,234699998.0
2006-04-07 23:02:00,85.85,85.92,85.85,85.9,234699998.0
2006-04-07 23:04:00,85.88,85.89,85.88,85.89,234699998.0
2006-04-07 23:05:00,85.89,85.92,85.89,85.92,234699998.0
2006-04-07 23:06:00,85.91,85.91,85.91,85.91,234699998.0
2006-04-07 23:07:00,85.88,85.91,85.88,85.91,234699998.0
2006-04-07 23:08:00,85.86,85.86,85.86,85.86,234699998.0
2006-04-07 23:09:00,85.88,85.91,85.88,85.9,234699998.0
2006-04-07 23:10:00,85.92,85.92,85.88,85.92,234699998.0
2006-04-07 23:12:00,85.92,85.93,85.92,85.93,234699998.0
2006-04-07 23:14:00,85.9,85.95,85.9,85.95,234699998.0
2006-04-07 23:15:00,85.93,85.93,85.9,85.9,234699998.0
2006-04-07 23:16:00,85.88,85.92,85.88,85.92,234699998.0
2006-04-07 23:17:00,85.88,85.88,85.88,85.88,234699998.0
2006-04-07 23:18:00,85.91,85.91,85.91,85.91,234699998.0
2006-04-07 23:20:00,85.89,85.89,85.89,85.89,234699998.0
2006-04-07 23:21:00,85.9,85.9,85.9,85.9,234699998.0
2006-04-07 23:22:00,85.89,85.89,85.89,85.89,234699998.0
2006-04-07 23:24:00,85.9,85.92,85.9,85.92,234699998.0
2006-04-07 23:26:00,85.89,85.89,85.89,85.89,234699998.0
2006-04-07 23:27:00,85.91,85.91,85.91,85.91,234699998.0
2006-04-07 23:29:00,85.89,85.89,85.89,85.89,234699998.0
2006-04-07 23:30:00,85.96,85.96,85.96,85.96,234699998.0
2006-04-07 23:31:00,85.9,85.9,85.9,85.9,234699998.0
2006-04-07 23:32:00,85.9,85.91,85.9,85.91,234699998.0
2006-04-07 23:33:00,85.74,85.8,85.74,85.8,234699998.0
2006-04-07 23:34:00,85.78,85.87,85.78,85.81,234699998.0
2006-04-07 23:35:00,85.89,85.89,85.79,85.79,234699998.0
2006-04-07 23:38:00,85.88,85.88,85.79,85.79,234699998.0
2006-04-07 23:41:00,85.82,85.82,85.82,85.82,234699998.0
2006-04-07 23:43:00,85.78,85.78,85.78,85.78,234699998.0
2006-04-07 23:44:00,85.82,85.82,85.82,85.82,234699998.0
2006-04-07 23:49:00,85.86,85.89,85.86,85.89,234699998.0
2006-04-07 23:50:00,85.93,85.93,85.93,85.93,234699998.0
2006-04-07 23:51:00,85.83,85.83,85.83,85.83,234699998.0
2006-04-07 23:52:00,85.86,85.86,85.86,85.86,234699998.0
2006-04-07 23:53:00,85.82,85.82,85.82,85.82,234699998.0
2006-04-07 23:54:00,85.9,85.9,85.87,85.87,234699998.0
2006-04-07 23:56:00,85.81,85.86,85.81,85.86,234699998.0
2006-04-07 23:58:00,85.82,85.82,85.82,85.82,234699998.0
2006-04-09 23:00:00,85.702,85.723,85.678,85.71,234699998.0
2006-04-09 23:01:00,85.698,85.727,85.671,85.699,189300001.0
2006-04-09 23:02:00,85.693,85.695,85.667,85.667,223100000.0
2006-04-09 23:03:00,85.675,85.722,85.656,85.671,149200001.0
2006-04-09 23:04:00,85.667,85.721,85.667,85.721,227000000.0
2006-04-09 23:05:00,85.717,85.731,85.701,85.701,135399998.0
2006-04-09 23:06:00,85.697,85.741,85.697,85.72,216499997.0
2006-04-09 23:07:00,85.701,85.715,85.678,85.702,132699999.0
2006-04-09 23:08:00,85.696,85.717,85.688,85.696,271799995.0
2006-04-09 23:09:00,85.717,85.725,85.667,85.67,169200001.0
2006-04-09 23:10:00,85.696,85.715,85.687,85.703,256400001.0
2006-04-09 23:11:00,85.705,85.741,85.693,85.741,221900002.0
2006-04-09 23:12:00,85.753,85.76,85.728,85.752,192499997.0
2006-04-09 23:13:00,85.755,85.804,85.752,85.777,136600001.0
2006-04-09 23:14:00,85.795,85.807,85.724,85.724,256099999.0
2006-04-09 23:15:00,85.734,85.755,85.726,85.726,224900004.0
2006-04-09 23:16:00,85.737,85.766,85.737,85.756,194000001.0
2006-04-09 23:17:00,85.754,85.762,85.73,85.74,154600001.0
2006-04-09 23:18:00,85.755,85.764,85.742,85.75,144399999.0
2006-04-09 23:19:00,85.743,85.743,85.704,85.713,178199997.0
2006-04-09 23:20:00,85.714,85.76,85.714,85.736,241099998.0
2006-04-09 23:21:00,85.713,85.758,85.709,85.75,199599999.0
2006-04-09 23:22:00,85.732,85.75,85.72,85.743,234000005.0
2006-04-09 23:23:00,85.715,85.745,85.698,85.723,279799997.0
2006-04-09 23:24:00,85.729,85.754,85.71,85.75,122700000.0
2006-04-09 23:25:00,85.752,85.765,85.711,85.714,143699999.0
2006-04-09 23:26:00,85.724,85.729,85.692,85.715,178600001.0
2006-04-09 23:27:00,85.708,85.765,85.708,85.748,189100000.0
2006-04-09 23:28:00,85.73,85.744,85.714,85.732,181399999.0
2006-04-09 23:29:00,85.74,85.756,85.72,85.733,252699998.0
2006-04-09 23:30:00,85.727,85.749,85.712,85.734,194500001.0
2006-04-09 23:31:00,85.736,85.746,85.687,85.732,155899998.0
2006-04-09 23:32:00,85.757,85.783,85.717,85.721,157400001.0
2006-04-09 23:33:00,85.742,85.778,85.742,85.743,221000005.0
2006-04-09 23:34:00,85.721,85.783,85.721,85.783,387399994.0
2006-04-09 23:35:00,85.756,85.776,85.723,85.733,253000000.0
2006-04-09 23:36:00,85.721,85.769,85.718,85.766,234299996.0
2006-04-09 23:37:00,85.753,85.767,85.725,85.753,192900000.0
2006-04-09 23:38:00,85.744,85.764,85.723,85.727,159599998.0
2006-04-09 23:39:00,85.755,85.77,85.68,85.745,246100000.0
2006-04-09 23:40:00,85.744,85.765,85.723,85.734,205099999.0
2006-04-09 23:41:00,85.734,85.783,85.734,85.766,307700002.0
2006-04-09 23:42:00,85.765,85.771,85.745,85.755,228800002.0
2006-04-09 23:43:00,85.758,85.763,85.737,85.749,165500000.0
2006-04-09 23:44:00,85.755,85.764,85.738,85.743,123200001.0
2006-04-09 23:45:00,85.724,85.753,85.713,85.726,295000005.0
2006-04-09 23:46:00,85.739,85.755,85.714,85.715,148200000.0
2006-04-09 23:47:00,85.707,85.731,85.706,85.731,99200000.0
2006-04-09 23:48:00,85.727,85.75,85.72,85.735,218100003.0
2006-04-09 23:49:00,85.728,85.765,85.711,85.742,193099998.0
2006-04-09 23:50:00,85.726,85.782,85.726,85.757,148700000.0
2006-04-09 23:51:00,85.742,85.776,85.72,85.734,130400000.0
2006-04-09 23:52:00,85.735,85.752,85.726,85.747,183400001.0
2006-04-09 23:53:00,85.762,85.807,85.753,85.786,127000000.0
2006-04-09 23:54:00,85.786,85.793,85.765,85.773,147200002.0
2006-04-09 23:55:00,85.801,85.801,85.753,85.761,172699997.0
2006-04-09 23:56:00,85.755,85.778,85.743,85.749,154800001.0
2006-04-09 23:57:00,85.747,85.767,85.736,85.738,254000000.0
2006-04-09 23:58:00,85.759,85.8,85.759,85.792,171499999.0
2006-04-09 23:59:00,85.792,85.816,85.75,85.765,219400002.0
2006-04-10 00:00:00,85.755,85.793,85.751,85.764,246800000.0
2006-04-10 00:01:00,85.769,85.787,85.746,85.755,164600001.0
2006-04-10 00:02:00,85.738,85.788,85.735,85.773,159000001.0
2006-04-10 00:03:00,85.762,85.779,85.74,85.761,139699998.0
2006-04-10 00:04:00,85.773,85.785,85.745,85.767,266199998.0
2006-04-10 00:05:00,85.771,85.788,85.752,85.764,156399998.0
2006-04-10 00:06:00,85.78,85.793,85.745,85.75,145000000.0
2006-04-10 00:07:00,85.731,85.757,85.724,85.745,230100001.0
2006-04-10 00:08:00,85.728,85.781,85.728,85.758,234000001.0
2006-04-10 00:09:00,85.744,85.777,85.721,85.749,220899999.0
2006-04-10 00:10:00,85.719,85.754,85.715,85.754,241900003.0
2006-04-10 00:11:00,85.757,85.763,85.727,85.736,118200001.0
2006-04-10 00:12:00,85.77,85.779,85.735,85.735,233000001.0
2006-04-10 00:13:00,85.729,85.774,85.729,85.744,239899999.0
2006-04-10 00:14:00,85.73,85.758,85.723,85.74,238500002.0
2006-04-10 00:15:00,85.752,85.77,85.716,85.732,190399999.0
2006-04-10 00:16:00,85.727,85.779,85.726,85.754,145599998.0
2006-04-10 00:17:00,85.74,85.76,85.705,85.719,84000000.0
2006-04-10 00:18:00,85.714,85.747,85.705,85.727,355500000.0
2006-04-10 00:19:00,85.721,85.747,85.712,85.726,188399997.0
2006-04-10 00:20:00,85.747,85.763,85.732,85.744,207699999.0
2006-04-10 00:21:00,85.743,85.743,85.695,85.695,79300001.0
2006-04-10 00:22:00,85.716,85.773,85.708,85.719,207700001.0
2006-04-10 00:23:00,85.702,85.739,85.698,85.726,279999997.0
2006-04-10 00:24:00,85.733,85.752,85.709,85.719,220399999.0
2006-04-10 00:25:00,85.732,85.732,85.692,85.708,132899997.0
2006-04-10 00:26:00,85.726,85.744,85.692,85.703,170800001.0
2006-04-10 00:27:00,85.708,85.715,85.687,85.702,199499999.0
2006-04-10 00:28:00,85.687,85.717,85.675,85.692,164200001.0
2006-04-10 00:29:00,85.687,85.717,85.679,85.682,106500000.0
2006-04-10 00:30:00,85.68,85.72,85.671,85.701,162500001.0
2006-04-10 00:31:00,85.676,85.697,85.663,85.673,171800000.0
2006-04-10 00:32:00,85.695,85.712,85.663,85.663,93900001.0
2006-04-10 00:33:00,85.682,85.702,85.661,85.675,152700001.0
2006-04-10 00:34:00,85.67,85.704,85.668,85.691,155700001.0
2006-04-10 00:35:00,85.673,85.675,85.641,85.649,203699999.0
2006-04-10 00:36:00,85.678,85.698,85.659,85.672,186500002.0
2006-04-10 00:37:00,85.665,85.686,85.648,85.656,245499999.0
2006-04-10 00:38:00,85.665,85.717,85.66,85.708,289600003.0
2006-04-10 00:39:00,85.706,85.717,85.672,85.717,128599998.0
2006-04-10 00:40:00,85.704,85.737,85.685,85.685,178299999.0
2006-04-10 00:41:00,85.747,85.782,85.729,85.762,137700000.0
2006-04-10 00:42:00,85.75,85.831,85.75,85.813,275699997.0
2006-04-10 00:43:00,85.806,85.842,85.787,85.818,236299998.0
2006-04-10 00:44:00,85.791,85.825,85.782,85.794,207900000.0
2006-04-10 00:45:00,85.792,85.849,85.792,85.807,140799997.0
2006-04-10 00:46:00,85.843,85.853,85.819,85.826,243600002.0
2006-04-10 00:47:00,85.818,85.869,85.806,85.843,203100002.0
2006-04-10 00:48:00,85.879,85.883,85.832,85.832,186299996.0
2006-04-10 00:49:00,85.847,85.88,85.838,85.861,169499998.0
2006-04-10 00:50:00,85.88,85.881,85.858,85.86,170400000.0
2006-04-10 00:51:00,85.875,85.901,85.857,85.899,229699998.0
2006-04-10 00:52:00,85.885,85.897,85.863,85.877,142400003.0
2006-04-10 00:53:00,85.906,85.933,85.906,85.93,166799999.0
2006-04-10 00:54:00,85.913,85.934,85.911,85.916,180700001.0
2006-04-10 00:55:00,85.929,85.929,85.873,85.873,301699996.0
2006-04-10 00:56:00,85.863,85.897,85.863,85.887,179800000.0
2006-04-10 00:57:00,85.868,85.884,85.854,85.867,234899997.0
2006-04-10 00:58:00,85.872,85.883,85.862,85.867,196999999.0
2006-04-10 00:59:00,85.871,85.884,85.862,85.884,150400000.0
2006-04-10 01:00:00,85.863,85.88,85.852,85.874,340000004.0
2006-04-10 01:01:00,85.86,85.88,85.843,85.88,122400001.0
2006-04-10 01:02:00,85.871,85.895,85.856,85.875,264100000.0
2006-04-10 01:03:00,85.885,85.904,85.874,85.884,186599999.0
2006-04-10 01:04:00,85.893,85.907,85.872,85.895,178900000.0
2006-04-10 01:05:00,85.88,85.907,85.88,85.907,121899998.0
2006-04-10 01:06:00,85.905,85.907,85.871,85.893,211000000.0
2006-04-10 01:07:00,85.89,85.905,85.875,85.899,172600000.0
2006-04-10 01:08:00,85.879,85.897,85.87,85.887,235600001.0
2006-04-10 01:09:00,85.872,85.897,85.871,85.885,304199999.0
2006-04-10 01:10:00,85.89,85.89,85.863,85.869,181199997.0
2006-04-10 01:11:00,85.863,85.882,85.857,85.882,173899998.0
2006-04-10 01:12:00,85.882,85.896,85.866,85.896,136399999.0
2006-04-10 01:13:00,85.899,85.899,85.87,85.871,245300000.0
2006-04-10 01:14:00,85.859,85.882,85.855,85.868,287000000.0
2006-04-10 01:15:00,85.842,85.86,85.833,85.841,276999997.0
2006-04-10 01:16:00,85.846,85.867,85.829,85.845,97600001.0
2006-04-10 01:17:00,85.853,85.853,85.823,85.826,144699999.0
2006-04-10 01:18:00,85.819,85.853,85.819,85.847,180199999.0
2006-04-10 01:19:00,85.859,85.866,85.836,85.847,274600002.0
2006-04-10 01:20:00,85.801,85.824,85.79,85.809,241300002.0
2006-04-10 01:21:00,85.805,85.815,85.785,85.805,223999997.0
2006-04-10 01:22:00,85.814,85.861,85.804,85.839,191699999.0
2006-04-10 01:23:00,85.857,85.868,85.834,85.834,112800001.0
2006-04-10 01:24:00,85.847,85.881,85.847,85.87,154900002.0
2006-04-10 01:25:00,85.862,85.885,85.85,85.859,182500000.0
2006-04-10 01:26:00,85.855,85.855,85.817,85.827,140799999.0
2006-04-10 01:27:00,85.813,85.825,85.797,85.812,118300003.0
2006-04-10 01:28:00,85.817,85.823,85.782,85.782,121500000.0
2006-04-10 01:29:00,85.787,85.79,85.771,85.771,197199999.0
2006-04-10 01:30:00,85.781,85.781,85.752,85.755,169699999.0
2006-04-10 01:31:00,85.766,85.789,85.759,85.775,288699999.0
2006-04-10 01:32:00,85.772,85.772,85.747,85.751,282199995.0
2006-04-10 01:33:00,85.754,85.775,85.741,85.775,116100000.0
2006-04-10 01:34:00,85.764,85.786,85.739,85.77,174700001.0
2006-04-10 01:35:00,85.774,85.788,85.763,85.78,188700002.0
2006-04-10 01:36:00,85.784,85.784,85.745,85.745,203200001.0
2006-04-10 01:37:00,85.732,85.762,85.732,85.762,168999998.0
2006-04-10 01:38:00,85.751,85.751,85.722,85.733,191500000.0
2006-04-10 01:39:00,85.742,85.761,85.741,85.758,146100000.0
2006-04-10 01:40:00,85.762,85.769,85.74,85.74,289299998.0
2006-04-10 01:41:00,85.756,85.777,85.751,85.772,115600000.0
2006-04-10 01:42:00,85.771,85.786,85.752,85.765,107200000.0
2006-04-10 01:43:00,85.744,85.761,85.739,85.759,113799999.0
2006-04-10 01:44:00,85.749,85.769,85.734,85.738,131699998.0
2006-04-10 01:45:00,85.764,85.772,85.748,85.748,208199997.0
2006-04-10 01:46:00,85.763,85.783,85.758,85.77,168800000.0
2006-04-10 01:47:00,85.766,85.773,85.749,85.759,163099997.0
2006-04-10 01:48:00,85.75,85.78,85.75,85.774,202399998.0
2006-04-10 01:49:00,85.772,85.772,85.744,85.744,259599998.0
2006-04-10 01:50:00,85.72,85.743,85.699,85.73,194199999.0
2006-04-10 01:51:00,85.728,85.742,85.707,85.722,176000003.0
2006-04-10 01:52:00,85.737,85.777,85.729,85.742,353199994.0
2006-04-10 01:53:00,85.739,85.752,85.727,85.729,151399999.0
2006-04-10 01:54:00,85.726,85.771,85.72,85.771,204099998.0
2006-04-10 01:55:00,85.785,85.805,85.774,85.792,130000001.0
2006-04-10 01:56:00,85.782,85.81,85.782,85.807,110200001.0
2006-04-10 01:57:00,85.823,85.827,85.803,85.809,217600001.0
2006-04-10 01:58:00,85.806,85.827,85.799,85.823,177199996.0
2006-04-10 01:59:00,85.826,85.833,85.805,85.807,297499999.0
2006-04-10 02:00:00,85.816,85.832,85.811,85.832,147400001.0
2006-04-10 02:01:00,85.837,85.862,85.821,85.862,205799997.0
2006-04-10 02:02:00,85.868,85.868,85.834,85.834,93899999.0
2006-04-10 02:03:00,85.866,85.879,85.839,85.861,200900002.0
2006-04-10 02:04:00,85.858,85.877,85.85,85.868,202599997.0
2006-04-10 02:05:00,85.872,85.893,85.864,85.87,205199995.0
2006-04-10 02:06:00,85.893,85.895,85.876,85.878,201499997.0
2006-04-10 02:07:00,85.895,85.929,85.882,85.923,281600000.0
2006-04-10 02:08:00,85.931,85.955,85.918,85.93,297100002.0
2006-04-10 02:09:00,85.942,85.958,85.937,85.947,232599999.0
2006-04-10 02:10:00,85.955,85.988,85.955,85.975,171699999.0
2006-04-10 02:11:00,85.969,85.984,85.957,85.966,229499996.0
2006-04-10 02:12:00,85.976,86.006,85.974,85.987,235099999.0
2006-04-10 02:13:00,85.99,86.013,85.982,85.995,214100000.0
2006-04-10 02:14:00,86.013,86.024,85.999,86.022,142099998.0
2006-04-10 02:15:00,86.004,86.015,85.979,86.011,336300002.0
2006-04-10 02:16:00,86.015,86.02,85.991,86.007,178900002.0
2006-04-10 02:17:00,86.012,86.035,86.004,86.033,172799999.0
2006-04-10 02:18:00,86.033,86.057,86.022,86.041,233899999.0
2006-04-10 02:19:00,86.046,86.057,86.025,86.042,288900000.0
2006-04-10 02:20:00,86.053,86.056,86.031,86.034,96200000.0
2006-04-10 02:21:00,86.036,86.05,86.017,86.029,226299999.0
2006-04-10 02:22:00,86.0,86.02,85.98,85.991,153399998.0
2006-04-10 02:23:00,85.98,86.0,85.977,85.995,181599997.0
2006-04-10 02:24:00,85.971,86.003,85.971,86.003,131000000.0
2006-04-10 02:25:00,85.976,85.998,85.975,85.99,210300003.0
2006-04-10 02:26:00,85.972,85.998,85.959,85.974,127200000.0
2006-04-10 02:27:00,85.97,85.982,85.956,85.972,281999996.0
2006-04-10 02:28:00,85.977,85.986,85.96,85.978,225200005.0
2006-04-10 02:29:00,85.961,85.98,85.951,85.951,231600000.0
2006-04-10 02:30:00,85.948,85.959,85.919,85.95,213500002.0
2006-04-10 02:31:00,85.948,85.948,85.924,85.925,224400001.0
2006-04-10 02:32:00,85.94,85.962,85.927,85.942,180500000.0
2006-04-10 02:33:00,85.962,85.981,85.951,85.969,202199999.0
2006-04-10 02:34:00,85.963,85.984,85.956,85.978,269999998.0
2006-04-10 02:35:00,85.967,85.967,85.925,85.925,128600001.0
2006-04-10 02:36:00,85.926,85.948,85.923,85.936,49400000.0
2006-04-10 02:37:00,85.903,85.942,85.901,85.925,220800004.0
2006-04-10 02:38:00,85.913,85.937,85.913,85.931,175999998.0
2006-04-10 02:39:00,85.934,85.934,85.882,85.882,322300001.0
2006-04-10 02:40:00,85.903,85.916,85.895,85.905,148800003.0
2006-04-10 02:41:00,85.896,85.911,85.864,85.891,176799999.0
2006-04-10 02:42:00,85.899,85.933,85.898,85.91,241999997.0
2006-04-10 02:43:00,85.914,85.939,85.878,85.925,266599996.0
2006-04-10 02:44:00,85.925,85.925,85.895,85.895,277800002.0
2006-04-10 02:45:00,85.893,85.92,85.891,85.91,281400000.0
2006-04-10 02:46:00,85.915,85.927,85.899,85.917,158199999.0
2006-04-10 02:47:00,85.89,85.91,85.866,85.887,206499997.0
2006-04-10 02:48:00,85.874,85.895,85.869,85.883,165799999.0
2006-04-10 02:49:00,85.87,85.874,85.846,85.853,124900000.0
2006-04-10 02:50:00,85.862,85.889,85.855,85.888,269699996.0
2006-04-10 02:51:00,85.87,85.892,85.864,85.879,190399996.0
2006-04-10 02:52:00,85.875,85.895,85.856,85.856,163400000.0
2006-04-10 02:53:00,85.873,85.873,85.819,85.819,245799996.0
2006-04-10 02:54:00,85.815,85.896,85.815,85.896,155100002.0
2006-04-10 02:55:00,85.907,85.907,85.829,85.829,184999999.0
2006-04-10 02:56:00,85.812,85.841,85.803,85.819,282599995.0
2006-04-10 02:57:00,85.824,85.855,85.805,85.843,224499996.0
2006-04-10 02:58:00,85.817,85.84,85.808,85.84,159400000.0
2006-04-10 02:59:00,85.813,85.836,85.796,85.817,135899996.0
2006-04-10 03:00:00,85.819,85.832,85.804,85.818,187499998.0
2006-04-10 03:01:00,85.816,85.852,85.816,85.85,158399997.0
2006-04-10 03:02:00,85.851,85.86,85.835,85.843,97999998.0
2006-04-10 03:03:00,85.864,85.864,85.841,85.846,247499999.0
2006-04-10 03:04:00,85.85,85.85,85.82,85.835,176399998.0
2006-04-10 03:05:00,85.833,85.864,85.824,85.864,158199998.0
2006-04-10 03:06:00,85.865,85.876,85.85,85.866,216200000.0
2006-04-10 03:07:00,85.856,85.869,85.835,85.854,200699998.0
2006-04-10 03:08:00,85.864,85.874,85.849,85.855,184600000.0
2006-04-10 03:09:00,85.842,85.858,85.835,85.857,231400002.0
2006-04-10 03:10:00,85.854,85.858,85.833,85.833,166200001.0
2006-04-10 03:11:00,85.835,85.863,85.835,85.85,227700001.0
2006-04-10 03:12:00,85.842,85.864,85.818,85.835,366900001.0
2006-04-10 03:13:00,85.857,85.872,85.842,85.856,91799997.0
2006-04-10 03:14:00,85.855,85.866,85.823,85.841,200099996.0
2006-04-10 03:15:00,85.842,85.842,85.818,85.83,185900000.0
2006-04-10 03:16:00,85.824,85.857,85.824,85.857,265099996.0
2006-04-10 03:17:00,85.845,85.877,85.843,85.861,268000001.0
2006-04-10 03:18:00,85.861,85.877,85.857,85.862,106200000.0
2006-04-10 03:19:00,85.87,85.892,85.867,85.881,172400000.0
2006-04-10 03:20:00,85.888,85.888,85.86,85.86,344000000.0
2006-04-10 03:21:00,85.882,85.897,85.863,85.882,208300001.0
2006-04-10 03:22:00,85.9,85.915,85.892,85.892,189400000.0
2006-04-10 03:23:00,85.898,85.925,85.89,85.925,225399998.0
2006-04-10 03:24:00,85.908,85.926,85.9,85.92,250699998.0
2006-04-10 03:25:00,85.931,85.931,85.903,85.903,206600001.0
2006-04-10 03:26:00,85.898,85.935,85.898,85.922,254799999.0
2006-04-10 03:27:00,85.91,85.93,85.905,85.925,204699999.0
2006-04-10 03:28:00,85.924,85.947,85.918,85.934,129100000.0
2006-04-10 03:29:00,85.935,85.94,85.909,85.909,229600000.0
2006-04-10 03:30:00,85.928,85.931,85.905,85.906,111699999.0
2006-04-10 03:31:00,85.931,85.953,85.92,85.939,162099997.0
2006-04-10 03:32:00,85.941,85.941,85.899,85.91,226499998.0
2006-04-10 03:33:00,85.884,85.931,85.884,85.931,259200000.0
2006-04-10 03:34:00,85.908,85.936,85.896,85.932,116899999.0
2006-04-10 03:35:00,85.925,85.938,85.906,85.907,273400001.0
2006-04-10 03:36:00,85.917,85.924,85.897,85.908,206099996.0
2006-04-10 03:37:00,85.925,85.934,85.902,85.932,282999998.0
2006-04-10 03:38:00,85.919,85.919,85.886,85.889,175800000.0
2006-04-10 03:39:00,85.878,85.885,85.858,85.863,187500004.0
2006-04-10 03:40:00,85.873,85.875,85.846,85.855,183400002.0
2006-04-10 03:41:00,85.855,85.864,85.83,85.83,148200003.0
2006-04-10 03:42:00,85.837,85.845,85.817,85.818,196000000.0
2006-04-10 03:43:00,85.839,85.839,85.782,85.782,201300001.0
2006-04-10 03:44:00,85.812,85.826,85.789,85.807,168100001.0
2006-04-10 03:45:00,85.806,85.82,85.788,85.802,236399992.0
2006-04-10 03:46:00,85.823,85.839,85.805,85.814,256099999.0
2006-04-10 03:47:00,85.833,85.874,85.833,85.874,206200001.0
2006-04-10 03:48:00,85.871,85.882,85.859,85.874,243500000.0
2006-04-10 03:49:00,85.88,85.895,85.866,85.883,244799996.0
2006-04-10 03:50:00,85.878,85.895,85.867,85.891,297199998.0
2006-04-10 03:51:00,85.883,85.897,85.85,85.882,164099998.0
2006-04-10 03:52:00,85.866,85.889,85.86,85.865,103799999.0
2006-04-10 03:53:00,85.868,85.894,85.844,85.867,150299999.0
2006-04-10 03:54:00,85.869,85.894,85.856,85.868,159099999.0
2006-04-10 03:55:00,85.858,85.892,85.858,85.891,85300000.0
2006-04-10 03:56:00,85.866,85.89,85.863,85.885,208200002.0
2006-04-10 03:57:00,85.867,85.89,85.865,85.87,123599999.0
2006-04-10 03:58:00,85.883,85.892,85.861,85.878,273499995.0
2006-04-10 03:59:00,85.884,85.884,85.857,85.879,132300000.0
2006-04-10 04:00:00,85.885,85.901,85.861,85.884,341400006.0
2006-04-10 04:01:00,85.881,85.895,85.871,85.887,220799996.0
2006-04-10 04:02:00,85.867,85.899,85.867,85.885,105299998.0
2006-04-10 04:03:00,85.899,85.899,85.879,85.879,190300000.0
2006-04-10 04:04:00,85.885,85.898,85.864,85.89,248499998.0
2006-04-10 04:05:00,85.89,85.892,85.872,85.881,198800003.0
2006-04-10 04:06:00,85.881,85.893,85.863,85.877,147600000.0
2006-04-10 04:07:00,85.858,85.886,85.846,85.881,289299999.0
2006-04-10 04:08:00,85.871,85.885,85.852,85.864,129999999.0
2006-04-10 04:09:00,85.887,85.887,85.854,85.86,42800000.0
2006-04-10 04:10:00,85.875,85.875,85.841,85.85,118399999.0
2006-04-10 04:11:00,85.869,85.875,85.852,85.852,147499998.0
2006-04-10 04:12:00,85.865,85.885,85.864,85.876,152199998.0
2006-04-10 04:13:00,85.866,85.887,85.856,85.877,268599998.0
2006-04-10 04:14:00,85.883,85.889,85.87,85.87,224400002.0
2006-04-10 04:15:00,85.888,85.895,85.867,85.872,243999997.0
2006-04-10 04:16:00,85.887,85.894,85.859,85.859,200100000.0
2006-04-10 04:17:00,85.872,85.878,85.848,85.859,164600001.0
2006-04-10 04:18:00,85.885,85.892,85.855,85.86,208899998.0
2006-04-10 04:19:00,85.884,85.897,85.871,85.877,262200000.0
2006-04-10 04:20:00,85.874,85.907,85.874,85.907,68600000.0
2006-04-10 04:21:00,85.9,85.9,85.88,85.88,39900000.0
2006-04-10 04:22:00,85.878,85.893,85.866,85.871,156600000.0
2006-04-10 04:23:00,85.898,85.915,85.885,85.889,118500001.0
2006-04-10 04:24:00,85.875,85.912,85.875,85.912,147699998.0
2006-04-10 04:25:00,85.907,85.918,85.893,85.905,71200000.0
2006-04-10 04:26:00,85.896,85.914,85.891,85.898,129900000.0
2006-04-10 04:27:00,85.896,85.913,85.876,85.896,185700002.0
2006-04-10 04:28:00,85.888,85.888,85.862,85.873,157100000.0
2006-04-10 04:29:00,85.852,85.871,85.834,85.857,142100001.0
2006-04-10 04:30:00,85.857,85.863,85.834,85.841,224699997.0
2006-04-10 04:31:00,85.846,85.858,85.827,85.852,296900000.0
2006-04-10 04:32:00,85.845,85.857,85.828,85.838,157300000.0
2006-04-10 04:33:00,85.855,85.865,85.83,85.842,254199997.0
2006-04-10 04:34:00,85.852,85.861,85.826,85.826,183399997.0
2006-04-10 04:35:00,85.823,85.849,85.823,85.828,143700002.0
2006-04-10 04:36:00,85.845,85.845,85.819,85.841,117999999.0
2006-04-10 04:37:00,85.838,85.853,85.815,85.833,126099997.0
2006-04-10 04:38:00,85.872,85.882,85.856,85.861,223400001.0
2006-04-10 04:39:00,85.858,85.878,85.851,85.862,150000004.0
2006-04-10 04:40:00,85.845,85.874,85.845,85.863,238800000.0
2006-04-10 04:41:00,85.86,85.86,85.835,85.84,332099998.0
2006-04-10 04:42:00,85.863,85.871,85.839,85.844,223800000.0
2006-04-10 04:43:00,85.844,85.866,85.844,85.863,119600001.0
2006-04-10 04:44:00,85.855,85.867,85.84,85.867,220000003.0
2006-04-10 04:45:00,85.863,85.874,85.852,85.859,272900004.0
2006-04-10 04:46:00,85.868,85.878,85.853,85.865,161499998.0
2006-04-10 04:47:00,85.859,85.88,85.855,85.88,231200000.0
2006-04-10 04:48:00,85.875,85.875,85.849,85.85,93500000.0
2006-04-10 04:49:00,85.831,85.867,85.831,85.867,136300000.0
2006-04-10 04:50:00,85.851,85.885,85.851,85.865,213300001.0
2006-04-10 04:51:00,85.882,85.902,85.872,85.872,234399996.0
2006-04-10 04:52:00,85.892,85.906,85.883,85.897,262800003.0
2006-04-10 04:53:00,85.902,85.921,85.893,85.9,347799996.0
2006-04-10 04:54:00,85.909,85.913,85.875,85.884,295800002.0
2006-04-10 04:55:00,85.864,85.893,85.85,85.866,235299997.0
2006-04-10 04:56:00,85.857,85.882,85.857,85.88,163199999.0
2006-04-10 04:57:00,85.858,85.877,85.851,85.875,240999997.0
2006-04-10 04:58:00,85.883,85.883,85.828,85.828,198299997.0
2006-04-10 04:59:00,85.85,85.86,85.833,85.834,240700000.0
2006-04-10 05:00:00,85.844,85.858,85.829,85.843,175000000.0
2006-04-10 05:01:00,85.824,85.84,85.809,85.83,202500000.0
2006-04-10 05:02:00,85.845,85.851,85.824,85.827,195699997.0
2006-04-10 05:03:00,85.829,85.87,85.829,85.856,160599995.0
2006-04-10 05:04:00,85.861,85.884,85.86,85.867,195600001.0
2006-04-10 05:05:00,85.864,85.884,85.84,85.872,189599997.0
2006-04-10 05:06:00,85.859,85.891,85.859,85.88,170800001.0
2006-04-10 05:07:00,85.876,85.888,85.857,85.877,164999997.0
2006-04-10 05:08:00,85.883,85.895,85.871,85.874,158800002.0
2006-04-10 05:09:00,85.88,85.905,85.871,85.905,223099996.0
2006-04-10 05:10:00,85.895,85.904,85.88,85.887,83700001.0
2006-04-10 05:11:00,85.891,85.902,85.847,85.847,229999996.0
2006-04-10 05:12:00,85.872,85.902,85.864,85.902,164899998.0
2006-04-10 05:13:00,85.903,85.909,85.884,85.896,157999999.0
2006-04-10 05:14:00,85.883,85.902,85.862,85.878,194499999.0
2006-04-10 05:15:00,85.876,85.895,85.863,85.893,276800002.0
2006-04-10 05:16:00,85.87,85.905,85.87,85.896,220000000.0
2006-04-10 05:17:00,85.879,85.9,85.867,85.9,285899998.0
2006-04-10 05:18:00,85.891,85.891,85.863,85.878,68500000.0
2006-04-10 05:19:00,85.862,85.88,85.846,85.861,134099999.0
2006-04-10 05:20:00,85.857,85.862,85.827,85.827,102700001.0
2006-04-10 05:21:00,85.822,85.871,85.822,85.849,180200000.0
2006-04-10 05:22:00,85.84,85.855,85.81,85.824,216699998.0
2006-04-10 05:23:00,85.813,85.852,85.813,85.841,193000004.0
2006-04-10 05:24:00,85.838,85.838,85.819,85.819,160100001.0
2006-04-10 05:25:00,85.832,85.84,85.815,85.826,186199995.0
2006-04-10 05:26:00,85.827,85.86,85.827,85.86,162400001.0
2006-04-10 05:27:00,85.852,85.867,85.83,85.851,171599998.0
2006-04-10 05:28:00,85.853,85.864,85.815,85.847,196300002.0
2006-04-10 05:29:00,85.84,85.84,85.805,85.814,240499998.0
2006-04-10 05:30:00,85.825,85.848,85.813,85.848,175099998.0
2006-04-10 05:31:00,85.837,85.85,85.814,85.814,166400002.0
2006-04-10 05:32:00,85.82,85.852,85.82,85.846,194799998.0
2006-04-10 05:33:00,85.855,85.877,85.849,85.859,248100003.0
2006-04-10 05:34:00,85.868,85.878,85.844,85.864,151499999.0
2006-04-10 05:35:00,85.873,85.873,85.847,85.847,143800002.0
2006-04-10 05:36:00,85.856,85.869,85.827,85.827,207600000.0
2006-04-10 05:37:00,85.83,85.87,85.83,85.849,197899998.0
2006-04-10 05:38:00,85.845,85.873,85.834,85.861,252400000.0
2006-04-10 05:39:00,85.854,85.859,85.837,85.84,38800000.0
2006-04-10 05:40:00,85.875,85.88,85.854,85.877,270100002.0
2006-04-10 05:41:00,85.877,85.877,85.848,85.85,345800004.0
2006-04-10 05:42:00,85.865,85.865,85.828,85.828,143800000.0
2006-04-10 05:43:00,85.853,85.865,85.834,85.848,167000000.0
2006-04-10 05:44:00,85.867,85.869,85.835,85.848,179499998.0
2006-04-10 05:45:00,85.858,85.858,85.826,85.839,166499997.0
2006-04-10 05:46:00,85.821,85.852,85.821,85.852,182099998.0
2006-04-10 05:47:00,85.834,85.858,85.833,85.855,159700000.0
2006-04-10 05:48:00,85.84,85.852,85.825,85.834,160500000.0
2006-04-10 05:49:00,85.827,85.856,85.822,85.841,194000001.0
2006-04-10 05:50:00,85.848,85.869,85.834,85.848,106300000.0
2006-04-10 05:51:00,85.844,85.847,85.811,85.833,77399999.0
2006-04-10 05:52:00,85.844,85.844,85.814,85.827,123400000.0
2006-04-10 05:53:00,85.83,85.85,85.816,85.838,215899998.0
2006-04-10 05:54:00,85.837,85.843,85.814,85.814,237499998.0
2006-04-10 05:55:00,85.829,85.851,85.823,85.841,154400000.0
2006-04-10 05:56:00,85.838,85.863,85.835,85.863,119400000.0
2006-04-10 05:57:00,85.867,85.867,85.826,85.836,112899998.0
2006-04-10 05:58:00,85.85,85.85,85.829,85.848,94200001.0
2006-04-10 05:59:00,85.832,85.849,85.817,85.835,82400001.0
2006-04-10 06:00:00,85.813,85.849,85.812,85.84,219600000.0
2006-04-10 06:01:00,85.834,85.848,85.821,85.835,229599998.0
2006-04-10 06:02:00,85.832,85.847,85.816,85.845,80900000.0
2006-04-10 06:03:00,85.84,85.853,85.821,85.84,246299999.0
2006-04-10 06:04:00,85.835,85.909,85.828,85.886,191700000.0
2006-04-10 06:05:00,85.899,85.899,85.865,85.866,126200000.0
2006-04-10 06:06:00,85.877,85.893,85.863,85.881,167700001.0
2006-04-10 06:07:00,85.874,85.895,85.869,85.884,120299998.0
2006-04-10 06:08:00,85.892,85.896,85.867,85.88,94700000.0
2006-04-10 06:09:00,85.865,85.882,85.858,85.877,195399998.0
2006-04-10 06:10:00,85.875,85.888,85.855,85.871,136500000.0
2006-04-10 06:11:00,85.89,85.892,85.873,85.874,91900000.0
2006-04-10 06:12:00,85.883,85.886,85.862,85.864,176100000.0
2006-04-10 06:13:00,85.863,85.864,85.839,85.848,122099999.0
2006-04-10 06:14:00,85.834,85.855,85.807,85.825,222499995.0
2006-04-10 06:15:00,85.803,85.828,85.792,85.828,135100002.0
2006-04-10 06:16:00,85.828,85.828,85.79,85.804,151099998.0
2006-04-10 06:17:00,85.825,85.837,85.811,85.824,133699998.0
2006-04-10 06:18:00,85.844,85.851,85.82,85.82,276899993.0
2006-04-10 06:19:00,85.828,85.853,85.792,85.806,117000000.0
2006-04-10 06:20:00,85.807,85.821,85.791,85.803,165599999.0
2006-04-10 06:21:00,85.805,85.827,85.799,85.827,158899999.0
2006-04-10 06:22:00,85.814,85.827,85.796,85.815,197800001.0
2006-04-10 06:23:00,85.815,85.82,85.8,85.8,177799996.0
2006-04-10 06:24:00,85.803,85.824,85.79,85.812,256700000.0
2006-04-10 06:25:00,85.817,85.822,85.793,85.793,266999997.0
2006-04-10 06:26:00,85.779,85.814,85.776,85.776,217899999.0
2006-04-10 06:27:00,85.781,85.814,85.781,85.807,110299999.0
2006-04-10 06:28:00,85.786,85.808,85.786,85.804,151100003.0
2006-04-10 06:29:00,85.796,85.812,85.773,85.79,169900000.0
2006-04-10 06:30:00,85.804,85.813,85.784,85.796,125100000.0
2006-04-10 06:31:00,85.812,85.815,85.779,85.78,122900000.0
2006-04-10 06:32:00,85.763,85.78,85.755,85.78,179500001.0
2006-04-10 06:33:00,85.775,85.775,85.739,85.739,174400001.0
2006-04-10 06:34:00,85.734,85.767,85.734,85.756,159299998.0
2006-04-10 06:35:00,85.756,85.769,85.743,85.754,167900000.0
2006-04-10 06:36:00,85.752,85.791,85.752,85.791,152600000.0
2006-04-10 06:37:00,85.798,85.807,85.772,85.792,197700002.0
2006-04-10 06:38:00,85.78,85.805,85.776,85.8,237499999.0
2006-04-10 06:39:00,85.793,85.793,85.768,85.772,240199999.0
2006-04-10 06:40:00,85.792,85.809,85.778,85.778,231399998.0
2006-04-10 06:41:00,85.8,85.825,85.786,85.81,179700000.0
2006-04-10 06:42:00,85.805,85.854,85.805,85.854,284199995.0
2006-04-10 06:43:00,85.87,85.882,85.852,85.856,164700000.0
2006-04-10 06:44:00,85.875,85.884,85.84,85.84,86400001.0
2006-04-10 06:45:00,85.85,85.865,85.837,85.842,52199999.0
2006-04-10 06:46:00,85.883,85.89,85.867,85.869,241300001.0
2006-04-10 06:47:00,85.861,85.88,85.861,85.861,264300000.0
2006-04-10 06:48:00,85.855,85.881,85.855,85.874,212900001.0
2006-04-10 06:49:00,85.873,85.886,85.859,85.861,182000002.0
2006-04-10 06:50:00,85.87,85.88,85.851,85.86,103900000.0
2006-04-10 06:51:00,85.88,85.88,85.857,85.86,154899998.0
2006-04-10 06:52:00,85.882,85.884,85.854,85.859,127800000.0
2006-04-10 06:53:00,85.877,85.892,85.853,85.872,176599997.0
2006-04-10 06:54:00,85.897,85.897,85.874,85.882,287900000.0
2006-04-10 06:55:00,85.89,85.921,85.88,85.905,138100002.0
2006-04-10 06:56:00,85.924,85.924,85.885,85.895,173099997.0
2006-04-10 06:57:00,85.892,85.894,85.867,85.879,131900002.0
2006-04-10 06:58:00,85.888,85.91,85.884,85.905,196200001.0
2006-04-10 06:59:00,85.908,85.922,85.899,85.917,204500001.0
2006-04-10 07:00:00,85.911,85.911,85.891,85.898,219999998.0
2006-04-10 07:01:00,85.887,85.918,85.887,85.918,169799997.0
2006-04-10 07:02:00,85.921,85.921,85.895,85.898,211900000.0
2006-04-10 07:03:00,85.884,85.901,85.871,85.88,171899999.0
2006-04-10 07:04:00,85.902,85.904,85.878,85.878,174000003.0
2006-04-10 07:05:00,85.894,85.911,85.879,85.894,362400000.0
2006-04-10 07:06:00,85.917,85.918,85.885,85.891,225399997.0
2006-04-10 07:07:00,85.909,85.909,85.869,85.875,116700000.0
2006-04-10 07:08:00,85.876,85.892,85.867,85.892,168400001.0
2006-04-10 07:09:00,85.883,85.899,85.865,85.88,181499999.0
2006-04-10 07:10:00,85.895,85.912,85.88,85.9,141999999.0
2006-04-10 07:11:00,85.903,85.912,85.892,85.896,167499998.0
2006-04-10 07:12:00,85.899,85.918,85.89,85.912,107399999.0
2006-04-10 07:13:00,85.892,85.908,85.885,85.904,209900001.0
2006-04-10 07:14:00,85.889,85.913,85.889,85.905,277799998.0
2006-04-10 07:15:00,85.873,85.906,85.873,85.896,311700001.0
2006-04-10 07:16:00,85.897,85.897,85.862,85.878,251900000.0
2006-04-10 07:17:00,85.901,85.929,85.888,85.909,92299998.0
2006-04-10 07:18:00,85.937,85.937,85.905,85.907,163699999.0
2006-04-10 07:19:00,85.928,85.936,85.899,85.923,323399997.0
2006-04-10 07:20:00,85.893,85.917,85.874,85.915,138900000.0
2006-04-10 07:21:00,85.912,85.937,85.912,85.924,157200000.0
2006-04-10 07:22:00,85.912,85.92,85.883,85.903,98700002.0
2006-04-10 07:23:00,85.902,85.928,85.9,85.918,217400003.0
2006-04-10 07:24:00,85.923,85.931,85.883,85.916,108200001.0
2006-04-10 07:25:00,85.925,85.933,85.908,85.913,331600003.0
2006-04-10 07:26:00,85.917,85.917,85.88,85.891,321800000.0
2006-04-10 07:27:00,85.894,85.923,85.894,85.918,248500002.0
2006-04-10 07:28:00,85.919,85.929,85.902,85.902,223400000.0
2006-04-10 07:29:00,85.915,85.93,85.905,85.919,193899999.0
2006-04-10 07:30:00,85.897,85.92,85.897,85.9,111800000.0
2006-04-10 07:31:00,85.893,85.93,85.893,85.93,162200001.0
2006-04-10 07:32:00,85.913,85.934,85.913,85.923,166300000.0
2006-04-10 07:33:00,85.912,85.926,85.892,85.903,212000000.0
2006-04-10 07:34:00,85.93,85.93,85.905,85.91,146300001.0
2006-04-10 07:35:00,85.922,85.93,85.904,85.91,173400000.0
2006-04-10 07:36:00,85.917,85.929,85.897,85.915,281000001.0
2006-04-10 07:37:00,85.922,85.938,85.906,85.924,180700001.0
2006-04-10 07:38:00,85.912,85.94,85.912,85.933,176599998.0
2006-04-10 07:39:00,85.942,85.973,85.925,85.973,120100000.0
2006-04-10 07:40:00,85.952,85.97,85.94,85.96,183399999.0
2006-04-10 07:41:00,85.941,85.961,85.93,85.955,209500001.0
2006-04-10 07:42:00,85.953,85.97,85.941,85.953,162199998.0
2006-04-10 07:43:00,85.975,85.975,85.932,85.935,141000000.0
2006-04-10 07:44:00,85.954,85.968,85.935,85.948,142899998.0
2006-04-10 07:45:00,85.954,85.96,85.924,85.926,177399999.0
2006-04-10 07:46:00,85.933,85.95,85.907,85.939,142299999.0
2006-04-10 07:47:00,85.931,85.946,85.918,85.942,174500000.0
2006-04-10 07:48:00,85.924,85.937,85.91,85.93,249900000.0
2006-04-10 07:49:00,85.909,85.925,85.886,85.911,309400003.0
2006-04-10 07:50:00,85.918,85.92,85.858,85.858,232599998.0
2006-04-10 07:51:00,85.911,85.911,85.887,85.887,87200000.0
2006-04-10 07:52:00,85.888,85.916,85.883,85.913,118600001.0
2006-04-10 07:53:00,85.935,85.938,85.9,85.929,116300001.0
2006-04-10 07:54:00,85.921,85.948,85.919,85.92,181499998.0
2006-04-10 07:55:00,85.955,85.969,85.942,85.969,251499999.0
2006-04-10 07:56:00,85.97,85.97,85.936,85.948,139000002.0
2006-04-10 07:57:00,85.948,85.975,85.946,85.975,172599999.0
2006-04-10 07:58:00,85.957,85.98,85.951,85.98,73200001.0
2006-04-10 07:59:00,85.979,85.988,85.958,85.974,106400000.0
2006-04-10 08:00:00,85.981,86.008,85.964,85.973,189300001.0
2006-04-10 08:01:00,85.975,85.975,85.946,85.954,204600000.0
2006-04-10 08:02:00,85.963,85.978,85.948,85.957,173399999.0
2006-04-10 08:03:00,85.943,85.972,85.94,85.972,200199998.0
2006-04-10 08:04:00,85.958,85.98,85.955,85.98,228099998.0
2006-04-10 08:05:00,85.987,85.991,85.947,85.952,227000000.0
2006-04-10 08:06:00,85.984,86.006,85.975,85.98,228199999.0
2006-04-10 08:07:00,85.993,86.018,85.98,85.98,243899999.0
2006-04-10 08:08:00,85.992,85.997,85.965,85.972,313299999.0
2006-04-10 08:09:00,85.982,85.994,85.964,85.99,197499997.0
2006-04-10 08:10:00,85.971,86.015,85.971,86.01,309900003.0
2006-04-10 08:11:00,85.989,85.989,85.964,85.968,212499995.0
2006-04-10 08:12:00,85.982,85.982,85.948,85.957,229799998.0
2006-04-10 08:13:00,85.962,85.963,85.942,85.944,183100000.0
2006-04-10 08:14:00,85.954,85.957,85.935,85.948,180299997.0
2006-04-10 08:15:00,85.945,85.975,85.927,85.96,174299998.0
2006-04-10 08:16:00,85.944,85.97,85.941,85.97,180099999.0
2006-04-10 08:17:00,85.954,85.968,85.942,85.965,141000000.0
2006-04-10 08:18:00,85.947,85.962,85.934,85.934,85599999.0
2006-04-10 08:19:00,85.94,85.941,85.914,85.927,135900002.0
2006-04-10 08:20:00,85.904,85.907,85.889,85.907,85200000.0
2006-04-10 08:21:00,85.91,85.924,85.882,85.9,217599999.0
2006-04-10 08:22:00,85.897,85.94,85.897,85.94,100499998.0
2006-04-10 08:23:00,85.918,85.952,85.918,85.95,175400001.0
2006-04-10 08:24:00,85.943,85.962,85.924,85.947,217800004.0
2006-04-10 08:25:00,85.921,85.966,85.921,85.955,145499998.0
2006-04-10 08:26:00,85.926,85.947,85.923,85.939,167600000.0
2006-04-10 08:27:00,85.924,85.946,85.907,85.929,195299999.0
2006-04-10 08:28:00,85.918,85.943,85.914,85.94,275499995.0
2006-04-10 08:29:00,85.944,85.948,85.919,85.921,163100003.0
2006-04-10 08:30:00,85.916,85.924,85.898,85.908,269299998.0
2006-04-10 08:31:00,85.926,85.926,85.902,85.907,203100003.0
2006-04-10 08:32:00,85.918,85.938,85.897,85.913,191799996.0
2006-04-10 08:33:00,85.909,85.932,85.899,85.901,260799999.0
2006-04-10 08:34:00,85.886,85.907,85.868,85.877,127600001.0
2006-04-10 08:35:00,85.899,85.91,85.872,85.891,255599999.0
2006-04-10 08:36:00,85.902,85.916,85.878,85.9,125999999.0
2006-04-10 08:37:00,85.909,85.909,85.871,85.878,221100000.0
2006-04-10 08:38:00,85.896,85.9,85.873,85.883,204199997.0
2006-04-10 08:39:00,85.883,85.883,85.847,85.853,143400001.0
2006-04-10 08:40:00,85.855,85.871,85.837,85.837,214099996.0
2006-04-10 08:41:00,85.842,85.875,85.842,85.864,117000001.0
2006-04-10 08:42:00,85.852,85.87,85.841,85.857,125400001.0
2006-04-10 08:43:00,85.845,85.873,85.843,85.869,151000000.0
2006-04-10 08:44:00,85.873,85.877,85.853,85.859,240700000.0
2006-04-10 08:45:00,85.868,85.901,85.868,85.901,183600002.0
2006-04-10 08:46:00,85.891,85.913,85.891,85.906,119800000.0
2006-04-10 08:47:00,85.909,85.94,85.895,85.919,207899997.0
2006-04-10 08:48:00,85.948,85.99,85.945,85.986,144600001.0
2006-04-10 08:49:00,85.966,85.986,85.954,85.957,190099998.0
2006-04-10 08:50:00,85.96,85.968,85.94,85.94,98200000.0
2006-04-10 08:51:00,85.943,85.973,85.936,85.957,181600000.0
2006-04-10 08:52:00,85.936,85.956,85.92,85.943,231800002.0
2006-04-10 08:53:00,85.933,85.938,85.909,85.924,321700005.0
2006-04-10 08:54:00,85.935,85.95,85.924,85.937,108200002.0
2006-04-10 08:55:00,85.93,85.941,85.906,85.906,53900000.0
2006-04-10 08:56:00,85.904,85.926,85.903,85.925,134900001.0
2006-04-10 08:57:00,85.912,85.932,85.899,85.92,176400002.0
2006-04-10 08:58:00,85.885,85.906,85.884,85.906,153600001.0
2006-04-10 08:59:00,85.909,85.916,85.882,85.884,182100001.0
2006-04-10 09:00:00,85.885,85.885,85.852,85.863,298999997.0
2006-04-10 09:01:00,85.879,85.907,85.876,85.901,196399998.0
2006-04-10 09:02:00,85.906,85.91,85.883,85.893,106199999.0
2006-04-10 09:03:00,85.905,85.932,85.903,85.932,177800001.0
2006-04-10 09:04:00,85.912,85.937,85.904,85.926,241799996.0
2006-04-10 09:05:00,85.936,85.955,85.928,85.94,176100001.0
2006-04-10 09:06:00,85.946,85.96,85.932,85.947,189299999.0
2006-04-10 09:07:00,85.942,85.973,85.936,85.973,124900000.0
2006-04-10 09:08:00,85.975,85.982,85.95,85.961,247499999.0
2006-04-10 09:09:00,85.952,85.952,85.918,85.928,143399997.0
2006-04-10 09:10:00,85.927,85.949,85.911,85.942,207399997.0
2006-04-10 09:11:00,85.954,85.96,85.929,85.929,133899999.0
2006-04-10 09:12:00,85.93,85.948,85.915,85.935,84999999.0
2006-04-10 09:13:00,85.947,85.95,85.914,85.923,256699999.0
2006-04-10 09:14:00,85.941,85.953,85.922,85.926,186499999.0
2006-04-10 09:15:00,85.934,85.964,85.933,85.941,175999999.0
2006-04-10 09:16:00,85.939,85.954,85.927,85.932,82200000.0
2006-04-10 09:17:00,85.935,85.952,85.93,85.95,177800000.0
2006-04-10 09:18:00,85.926,85.948,85.919,85.948,126600001.0
2006-04-10 09:19:00,85.952,85.958,85.925,85.929,180000001.0
2006-04-10 09:20:00,85.945,85.958,85.926,85.943,110599999.0
2006-04-10 09:21:00,85.96,85.968,85.942,85.945,171000000.0
2006-04-10 09:22:00,85.959,85.971,85.927,85.955,225900000.0
2006-04-10 09:23:00,85.951,85.966,85.94,85.943,163499999.0
2006-04-10 09:24:00,85.935,85.96,85.914,85.922,154300001.0
2006-04-10 09:25:00,85.939,85.956,85.919,85.93,181000000.0
2006-04-10 09:26:00,85.915,85.935,85.912,85.932,221000001.0
2006-04-10 09:27:00,85.915,85.933,85.899,85.93,137400000.0
2006-04-10 09:28:00,85.93,85.946,85.905,85.931,131700000.0
2006-04-10 09:29:00,85.922,85.958,85.922,85.946,145500002.0
2006-04-10 09:30:00,85.933,85.955,85.916,85.933,121799997.0
2006-04-10 09:31:00,85.933,85.944,85.918,85.927,158200000.0
2006-04-10 09:32:00,85.946,85.957,85.924,85.944,127699999.0
2006-04-10 09:33:00,85.95,85.96,85.933,85.957,132400000.0
2006-04-10 09:34:00,85.956,85.991,85.942,85.969,141399995.0
2006-04-10 09:35:00,85.987,86.029,85.987,86.029,112600003.0
2006-04-10 09:36:00,86.016,86.016,85.979,85.979,148600000.0
2006-04-10 09:37:00,85.983,86.003,85.968,85.988,100200001.0
2006-04-10 09:38:00,85.976,85.997,85.972,85.99,105099999.0
2006-04-10 09:39:00,85.991,85.992,85.961,85.975,121599998.0
2006-04-10 09:40:00,85.984,86.001,85.967,85.975,117299999.0
2006-04-10 09:41:00,85.987,86.009,85.983,86.006,202799997.0
2006-04-10 09:42:00,86.004,86.015,85.989,85.992,161199998.0
2006-04-10 09:43:00,86.004,86.022,85.995,86.013,246599998.0
2006-04-10 09:44:00,86.013,86.013,85.97,86.008,179899998.0
2006-04-10 09:45:00,85.984,86.007,85.983,86.007,172699999.0
2006-04-10 09:46:00,85.986,86.003,85.973,85.988,277700003.0
2006-04-10 09:47:00,85.982,85.982,85.944,85.944,166600000.0
2006-04-10 09:48:00,85.976,85.984,85.961,85.966,210299999.0
2006-04-10 09:49:00,85.993,85.993,85.963,85.969,182800000.0
2006-04-10 09:50:00,85.988,85.999,85.974,85.982,304200003.0
2006-04-10 09:51:00,85.981,85.993,85.957,85.972,187500001.0
2006-04-10 09:52:00,85.97,85.992,85.965,85.984,126799999.0
2006-04-10 09:53:00,85.977,85.994,85.97,85.992,241499995.0
2006-04-10 09:54:00,85.975,86.0,85.975,85.998,117200001.0
2006-04-10 09:55:00,85.985,86.01,85.976,85.998,185300001.0
2006-04-10 09:56:00,86.005,86.011,85.985,85.986,195800001.0
2006-04-10 09:57:00,85.987,86.022,85.987,86.022,187599998.0
2006-04-10 09:58:00,86.025,86.033,86.013,86.019,174000000.0
2006-04-10 09:59:00,86.01,86.043,86.01,86.043,250499998.0
2006-04-10 10:00:00,86.039,86.06,86.038,86.039,143799999.0
2006-04-10 10:01:00,86.047,86.075,86.047,86.075,130700000.0
2006-04-10 10:02:00,86.065,86.085,86.064,86.075,162400000.0
2006-04-10 10:03:00,86.081,86.083,86.056,86.06,222200000.0
2006-04-10 10:04:00,86.076,86.106,86.076,86.106,151399999.0
2006-04-10 10:05:00,86.093,86.126,86.093,86.119,255499999.0
2006-04-10 10:06:00,86.113,86.124,86.09,86.097,253300001.0
2006-04-10 10:07:00,86.113,86.113,86.084,86.085,217400000.0
2006-04-10 10:08:00,86.114,86.124,86.093,86.093,105599998.0
2006-04-10 10:09:00,86.123,86.138,86.112,86.114,221000002.0
2006-04-10 10:10:00,86.123,86.145,86.12,86.134,170200000.0
2006-04-10 10:11:00,86.136,86.136,86.113,86.115,122099998.0
2006-04-10 10:12:00,86.117,86.125,86.104,86.108,89900000.0
2006-04-10 10:13:00,86.108,86.144,86.108,86.139,42600000.0
2006-04-10 10:14:00,86.143,86.171,86.128,86.158,228000002.0
2006-04-10 10:15:00,86.149,86.168,86.149,86.16,109999998.0
2006-04-10 10:16:00,86.148,86.153,86.127,86.128,143300000.0
2006-04-10 10:17:00,86.131,86.144,86.109,86.119,178899999.0
2006-04-10 10:18:00,86.12,86.146,86.12,86.146,276799997.0
2006-04-10 10:19:00,86.133,86.176,86.133,86.163,135300000.0
2006-04-10 10:20:00,86.174,86.21,86.174,86.187,235999998.0
2006-04-10 10:21:00,86.167,86.17,86.147,86.158,97600001.0
2006-04-10 10:22:00,86.139,86.172,86.139,86.155,247800001.0
2006-04-10 10:23:00,86.165,86.174,86.145,86.146,131100000.0
2006-04-10 10:24:00,86.15,86.18,86.135,86.167,145600000.0
2006-04-10 10:25:00,86.178,86.18,86.149,86.166,176199997.0
2006-04-10 10:26:00,86.166,86.188,86.137,86.155,157900000.0
2006-04-10 10:27:00,86.156,86.157,86.126,86.134,356099994.0
2006-04-10 10:28:00,86.135,86.15,86.123,86.15,161999999.0
2006-04-10 10:29:00,86.137,86.137,86.099,86.11,245299994.0
2006-04-10 10:30:00,86.106,86.118,86.093,86.107,214099998.0
2006-04-10 10:31:00,86.115,86.134,86.102,86.102,183400000.0
2006-04-10 10:32:00,86.126,86.133,86.101,86.108,116400000.0
2006-04-10 10:33:00,86.127,86.129,86.08,86.08,134600000.0
2006-04-10 10:34:00,86.113,86.117,86.083,86.083,160799997.0
2006-04-10 10:35:00,86.118,86.141,86.112,86.12,208200001.0
2006-04-10 10:36:00,86.129,86.135,86.111,86.111,103300000.0
2006-04-10 10:37:00,86.127,86.142,86.111,86.123,148400001.0
2006-04-10 10:38:00,86.143,86.143,86.122,86.128,162699996.0
2006-04-10 10:39:00,86.135,86.159,86.13,86.145,177499995.0
2006-04-10 10:40:00,86.15,86.162,86.137,86.14,112000000.0
2006-04-10 10:41:00,86.136,86.151,86.116,86.127,239299998.0
2006-04-10 10:42:00,86.113,86.135,86.113,86.128,276100001.0
2006-04-10 10:43:00,86.125,86.134,86.106,86.108,273099995.0
2006-04-10 10:44:00,86.111,86.143,86.11,86.137,170300000.0
2006-04-10 10:45:00,86.116,86.133,86.107,86.118,240799998.0
2006-04-10 10:46:00,86.122,86.135,86.102,86.135,108100000.0
2006-04-10 10:47:00,86.137,86.137,86.109,86.109,226699998.0
2006-04-10 10:48:00,86.136,86.139,86.112,86.119,250200000.0
2006-04-10 10:49:00,86.138,86.138,86.112,86.123,121299999.0
2006-04-10 10:50:00,86.13,86.139,86.101,86.136,174700000.0
2006-04-10 10:51:00,86.123,86.142,86.112,86.127,216899999.0
2006-04-10 10:52:00,86.116,86.139,86.108,86.125,189700003.0
2006-04-10 10:53:00,86.128,86.131,86.108,86.108,158800001.0
2006-04-10 10:54:00,86.134,86.137,86.108,86.119,251399998.0
2006-04-10 10:55:00,86.13,86.135,86.103,86.106,221399998.0
2006-04-10 10:56:00,86.119,86.139,86.116,86.128,242300000.0
2006-04-10 10:57:00,86.12,86.151,86.12,86.13,108400000.0
2006-04-10 10:58:00,86.124,86.141,86.116,86.128,252599998.0
2006-04-10 10:59:00,86.1,86.123,86.094,86.102,182800002.0
2006-04-10 11:00:00,86.09,86.123,86.048,86.12,267799999.0
2006-04-10 11:01:00,86.126,86.143,86.103,86.123,167299997.0
2006-04-10 11:02:00,86.126,86.154,86.126,86.144,184600000.0
2006-04-10 11:03:00,86.112,86.146,86.112,86.14,283200000.0
2006-04-10 11:04:00,86.137,86.146,86.124,86.131,185000000.0
2006-04-10 11:05:00,86.123,86.153,86.123,86.152,223200004.0
2006-04-10 11:06:00,86.151,86.158,86.13,86.136,110799999.0
2006-04-10 11:07:00,86.144,86.153,86.123,86.132,201000001.0
2006-04-10 11:08:00,86.147,86.155,86.129,86.132,89200000.0
2006-04-10 11:09:00,86.155,86.164,86.139,86.143,118200001.0
2006-04-10 11:10:00,86.158,86.176,86.144,86.155,149800003.0
2006-04-10 11:11:00,86.176,86.185,86.162,86.168,181300000.0
2006-04-10 11:12:00,86.17,86.19,86.17,86.183,178899999.0
2006-04-10 11:13:00,86.182,86.201,86.164,86.19,287099999.0
2006-04-10 11:14:00,86.193,86.193,86.169,86.188,262900002.0
2006-04-10 11:15:00,86.18,86.199,86.156,86.168,107800000.0
2006-04-10 11:16:00,86.167,86.173,86.152,86.161,130000003.0
2006-04-10 11:17:00,86.17,86.17,86.15,86.16,190500003.0
2006-04-10 11:18:00,86.157,86.163,86.119,86.119,182800004.0
2006-04-10 11:19:00,86.126,86.15,86.124,86.147,252400000.0
2006-04-10 11:20:00,86.154,86.157,86.122,86.143,134600000.0
2006-04-10 11:21:00,86.157,86.157,86.135,86.136,110799998.0
2006-04-10 11:22:00,86.138,86.146,86.12,86.127,205100002.0
2006-04-10 11:23:00,86.127,86.15,86.119,86.136,125899999.0
2006-04-10 11:24:00,86.151,86.154,86.136,86.139,154200000.0
2006-04-10 11:25:00,86.149,86.181,86.148,86.173,202000000.0
2006-04-10 11:26:00,86.177,86.177,86.141,86.154,165799997.0
2006-04-10 11:27:00,86.17,86.223,86.149,86.223,187899996.0
2006-04-10 11:28:00,86.212,86.227,86.19,86.193,210599999.0
2006-04-10 11:29:00,86.197,86.218,86.191,86.218,182199997.0
2006-04-10 11:30:00,86.217,86.235,86.194,86.215,145300001.0
2006-04-10 11:31:00,86.222,86.246,86.216,86.233,265699999.0
2006-04-10 11:32:00,86.213,86.236,86.213,86.23,227600000.0
2006-04-10 11:33:00,86.223,86.236,86.205,86.236,173599999.0
2006-04-10 11:34:00,86.238,86.243,86.216,86.226,205699999.0
2006-04-10 11:35:00,86.238,86.254,86.214,86.232,213499997.0
2006-04-10 11:36:00,86.239,86.248,86.221,86.234,186199999.0
2006-04-10 11:37:00,86.247,86.25,86.226,86.232,385199995.0
2006-04-10 11:38:00,86.217,86.247,86.217,86.247,331400000.0
2006-04-10 11:39:00,86.222,86.241,86.213,86.225,191100003.0
2006-04-10 11:40:00,86.185,86.207,86.165,86.181,221500002.0
2006-04-10 11:41:00,86.18,86.203,86.178,86.202,159500000.0
2006-04-10 11:42:00,86.184,86.201,86.173,86.19,223800002.0
2006-04-10 11:43:00,86.173,86.2,86.166,86.179,122800000.0
2006-04-10 11:44:00,86.162,86.177,86.148,86.162,176500002.0
2006-04-10 11:45:00,86.169,86.192,86.149,86.175,226200001.0
2006-04-10 11:46:00,86.181,86.199,86.178,86.195,249999995.0
2006-04-10 11:47:00,86.174,86.192,86.161,86.18,272999997.0
2006-04-10 11:48:00,86.181,86.196,86.167,86.196,142899998.0
2006-04-10 11:49:00,86.181,86.202,86.174,86.192,253199999.0
2006-04-10 11:50:00,86.175,86.193,86.17,86.175,230699997.0
2006-04-10 11:51:00,86.191,86.192,86.157,86.16,277800000.0
2006-04-10 11:52:00,86.147,86.169,86.143,86.165,326199995.0
2006-04-10 11:53:00,86.161,86.18,86.152,86.175,236100001.0
2006-04-10 11:54:00,86.164,86.187,86.145,86.176,110300000.0
2006-04-10 11:55:00,86.178,86.19,86.162,86.166,202699996.0
2006-04-10 11:56:00,86.175,86.204,86.175,86.187,152800000.0
2006-04-10 11:57:00,86.205,86.205,86.175,86.179,143400001.0
2006-04-10 11:58:00,86.198,86.202,86.183,86.19,222399998.0
2006-04-10 11:59:00,86.197,86.207,86.178,86.183,213100002.0
2006-04-10 12:00:00,86.191,86.202,86.171,86.184,186499998.0
2006-04-10 12:01:00,86.188,86.206,86.188,86.188,123099999.0
2006-04-10 12:02:00,86.21,86.224,86.201,86.22,218000002.0
2006-04-10 12:03:00,86.218,86.218,86.177,86.187,130200001.0
2006-04-10 12:04:00,86.214,86.223,86.199,86.207,142900000.0
2006-04-10 12:05:00,86.218,86.218,86.179,86.189,137800000.0
2006-04-10 12:06:00,86.178,86.203,86.168,86.203,92600000.0
2006-04-10 12:07:00,86.184,86.224,86.146,86.224,168000000.0
2006-04-10 12:08:00,86.227,86.239,86.21,86.211,129199999.0
2006-04-10 12:09:00,86.223,86.223,86.203,86.203,135400003.0
2006-04-10 12:10:00,86.188,86.218,86.188,86.198,105099998.0
2006-04-10 12:11:00,86.198,86.224,86.196,86.21,244099997.0
2006-04-10 12:12:00,86.199,86.216,86.197,86.216,88300000.0
2006-04-10 12:13:00,86.203,86.229,86.2,86.22,105900000.0
2006-04-10 12:14:00,86.223,86.233,86.206,86.208,167599997.0
2006-04-10 12:15:00,86.208,86.235,86.201,86.21,137200000.0
2006-04-10 12:16:00,86.201,86.234,86.201,86.228,214700002.0
2006-04-10 12:17:00,86.227,86.227,86.203,86.208,160700002.0
2006-04-10 12:18:00,86.225,86.235,86.209,86.219,198199999.0
2006-04-10 12:19:00,86.213,86.243,86.213,86.236,199800000.0
2006-04-10 12:20:00,86.215,86.236,86.2,86.233,317599997.0
2006-04-10 12:21:00,86.214,86.235,86.203,86.222,148300000.0
2006-04-10 12:22:00,86.226,86.233,86.213,86.216,167400002.0
2006-04-10 12:23:00,86.24,86.24,86.213,86.228,189800002.0
2006-04-10 12:24:00,86.241,86.247,86.214,86.214,266400003.0
2006-04-10 12:25:00,86.221,86.244,86.216,86.238,210699998.0
2006-04-10 12:26:00,86.232,86.235,86.207,86.208,316099994.0
2006-04-10 12:27:00,86.232,86.236,86.196,86.211,169000001.0
2006-04-10 12:28:00,86.214,86.231,86.2,86.2,277899993.0
2006-04-10 12:29:00,86.225,86.23,86.194,86.216,264700002.0
2006-04-10 12:30:00,86.21,86.235,86.2,86.22,207400002.0
2006-04-10 12:31:00,86.22,86.233,86.204,86.227,147399997.0
2006-04-10 12:32:00,86.232,86.24,86.213,86.23,207600000.0
2006-04-10 12:33:00,86.229,86.237,86.203,86.203,258499999.0
2006-04-10 12:34:00,86.227,86.227,86.195,86.195,143500000.0
2006-04-10 12:35:00,86.222,86.224,86.202,86.202,151899998.0
2006-04-10 12:36:00,86.201,86.225,86.19,86.225,225799998.0
2006-04-10 12:37:00,86.21,86.23,86.207,86.23,201199999.0
2006-04-10 12:38:00,86.222,86.235,86.215,86.234,148800000.0
2006-04-10 12:39:00,86.237,86.237,86.213,86.224,181000002.0
2006-04-10 12:40:00,86.226,86.239,86.215,86.231,205999997.0
2006-04-10 12:41:00,86.232,86.236,86.214,86.214,113800000.0
2006-04-10 12:42:00,86.213,86.238,86.213,86.234,187000000.0
2006-04-10 12:43:00,86.229,86.234,86.203,86.203,217500000.0
2006-04-10 12:44:00,86.22,86.23,86.203,86.23,163900001.0
2006-04-10 12:45:00,86.238,86.238,86.218,86.226,169399997.0
2006-04-10 12:46:00,86.206,86.237,86.206,86.235,166999998.0
2006-04-10 12:47:00,86.233,86.233,86.17,86.208,136600003.0
2006-04-10 12:48:00,86.232,86.234,86.208,86.217,201499998.0
2006-04-10 12:49:00,86.242,86.255,86.228,86.24,239900005.0
2006-04-10 12:50:00,86.223,86.24,86.218,86.232,128100000.0
2006-04-10 12:51:00,86.215,86.237,86.21,86.23,236400000.0
2006-04-10 12:52:00,86.229,86.237,86.208,86.224,160399998.0
2006-04-10 12:53:00,86.201,86.232,86.176,86.199,215500000.0
2006-04-10 12:54:00,86.209,86.224,86.197,86.202,200699999.0
2006-04-10 12:55:00,86.199,86.199,86.181,86.186,78599999.0
2006-04-10 12:56:00,86.155,86.174,86.148,86.171,235799999.0
2006-04-10 12:57:00,86.149,86.184,86.141,86.156,217399999.0
2006-04-10 12:58:00,86.159,86.173,86.147,86.167,126400000.0
2006-04-10 12:59:00,86.157,86.157,86.127,86.139,100399999.0
2006-04-10 13:00:00,86.14,86.15,86.119,86.15,89100000.0
2006-04-10 13:01:00,86.13,86.157,86.124,86.157,148699998.0
2006-04-10 13:02:00,86.153,86.153,86.119,86.119,194399996.0
2006-04-10 13:03:00,86.143,86.143,86.102,86.115,272299997.0
2006-04-10 13:04:00,86.139,86.151,86.127,86.134,174700001.0
2006-04-10 13:05:00,86.152,86.156,86.134,86.134,239599998.0
2006-04-10 13:06:00,86.16,86.19,86.141,86.175,297599997.0
2006-04-10 13:07:00,86.199,86.202,86.179,86.183,227499999.0
2006-04-10 13:08:00,86.187,86.204,86.161,86.195,234599999.0
2006-04-10 13:09:00,86.167,86.188,86.149,86.164,282200000.0
2006-04-10 13:10:00,86.164,86.165,86.132,86.15,133099999.0
2006-04-10 13:11:00,86.138,86.158,86.131,86.148,103400001.0
2006-04-10 13:12:00,86.154,86.164,86.127,86.147,252700003.0
2006-04-10 13:13:00,86.174,86.185,86.16,86.175,180599999.0
2006-04-10 13:14:00,86.178,86.181,86.148,86.162,182000001.0
2006-04-10 13:15:00,86.173,86.194,86.17,86.193,145500002.0
2006-04-10 13:16:00,86.167,86.187,86.159,86.185,249800000.0
2006-04-10 13:17:00,86.179,86.184,86.159,86.167,162500001.0
2006-04-10 13:18:00,86.15,86.166,86.14,86.153,136099999.0
2006-04-10 13:19:00,86.129,86.165,86.129,86.159,292399997.0
2006-04-10 13:20:00,86.164,86.184,86.164,86.181,170900002.0
2006-04-10 13:21:00,86.178,86.185,86.152,86.16,201400001.0
2006-04-10 13:22:00,86.171,86.171,86.147,86.149,119800000.0
2006-04-10 13:23:00,86.148,86.169,86.147,86.169,238400000.0
2006-04-10 13:24:00,86.166,86.167,86.14,86.148,239500001.0
2006-04-10 13:25:00,86.165,86.166,86.147,86.153,152200000.0
2006-04-10 13:26:00,86.151,86.163,86.14,86.162,155299997.0
2006-04-10 13:27:00,86.15,86.17,86.142,86.167,217100001.0
2006-04-10 13:28:00,86.158,86.178,86.158,86.178,197099998.0
2006-04-10 13:29:00,86.17,86.177,86.148,86.163,197699997.0
2006-04-10 13:30:00,86.172,86.18,86.149,86.156,264100003.0
2006-04-10 13:31:00,86.172,86.19,86.153,86.172,237499994.0
2006-04-10 13:32:00,86.186,86.198,86.177,86.193,214900000.0
2006-04-10 13:33:00,86.186,86.2,86.167,86.18,177000001.0
2006-04-10 13:34:00,86.187,86.204,86.184,86.204,193000000.0
2006-04-10 13:35:00,86.206,86.226,86.182,86.211,144900000.0
2006-04-10 13:36:00,86.23,86.246,86.218,86.218,264100002.0
2006-04-10 13:37:00,86.236,86.248,86.217,86.238,313999997.0
2006-04-10 13:38:00,86.231,86.231,86.182,86.182,169399998.0
2006-04-10 13:39:00,86.18,86.194,86.164,86.18,233599999.0
2006-04-10 13:40:00,86.168,86.193,86.146,86.183,281499999.0
2006-04-10 13:41:00,86.193,86.203,86.17,86.17,277999999.0
2006-04-10 13:42:00,86.169,86.198,86.165,86.189,197100000.0
2006-04-10 13:43:00,86.158,86.191,86.158,86.173,159300000.0
2006-04-10 13:44:00,86.154,86.173,86.149,86.159,195199999.0
2006-04-10 13:45:00,86.143,86.169,86.123,86.169,246599999.0
2006-04-10 13:46:00,86.165,86.171,86.143,86.145,196999998.0
2006-04-10 13:47:00,86.157,86.177,86.143,86.155,207899998.0
2006-04-10 13:48:00,86.158,86.172,86.142,86.156,264399999.0
2006-04-10 13:49:00,86.144,86.177,86.142,86.177,220099998.0
2006-04-10 13:50:00,86.148,86.176,86.148,86.16,123100001.0
2006-04-10 13:51:00,86.148,86.167,86.148,86.149,208100002.0
2006-04-10 13:52:00,86.154,86.166,86.135,86.144,278299998.0
2006-04-10 13:53:00,86.154,86.168,86.142,86.158,255599997.0
2006-04-10 13:54:00,86.136,86.153,86.119,86.128,235900003.0
2006-04-10 13:55:00,86.124,86.141,86.092,86.107,225200000.0
2006-04-10 13:56:00,86.108,86.114,86.085,86.085,178600000.0
2006-04-10 13:57:00,86.092,86.107,86.074,86.093,218000001.0
2006-04-10 13:58:00,86.108,86.13,86.083,86.113,149700002.0
2006-04-10 13:59:00,86.117,86.13,86.1,86.127,211399998.0
2006-04-10 14:00:00,86.122,86.137,86.112,86.133,229199997.0
2006-04-10 14:01:00,86.102,86.145,86.102,86.145,115899999.0
2006-04-10 14:02:00,86.126,86.15,86.123,86.14,145500001.0
2006-04-10 14:03:00,86.139,86.164,86.134,86.159,192000002.0
2006-04-10 14:04:00,86.152,86.165,86.14,86.16,105300000.0
2006-04-10 14:05:00,86.146,86.172,86.145,86.172,184699999.0
2006-04-10 14:06:00,86.15,86.182,86.15,86.177,139100001.0
2006-04-10 14:07:00,86.172,86.195,86.172,86.193,174900001.0
2006-04-10 14:08:00,86.193,86.193,86.17,86.173,115400000.0
2006-04-10 14:09:00,86.176,86.204,86.176,86.195,152700000.0
2006-04-10 14:10:00,86.197,86.197,86.173,86.173,124699999.0
2006-04-10 14:11:00,86.19,86.195,86.175,86.178,200700001.0
2006-04-10 14:12:00,86.176,86.202,86.171,86.202,148899999.0
2006-04-10 14:13:00,86.178,86.202,86.167,86.175,252500001.0
2006-04-10 14:14:00,86.153,86.176,86.144,86.156,215800000.0
2006-04-10 14:15:00,86.14,86.177,86.131,86.177,308499997.0
2006-04-10 14:16:00,86.179,86.189,86.162,86.164,183800001.0
2006-04-10 14:17:00,86.173,86.185,86.154,86.163,232900000.0
2006-04-10 14:18:00,86.144,86.172,86.137,86.153,158800002.0
2006-04-10 14:19:00,86.162,86.204,86.146,86.181,193400000.0
2006-04-10 14:20:00,86.193,86.226,86.191,86.223,111200000.0
2006-04-10 14:21:00,86.22,86.22,86.186,86.196,112599999.0
2006-04-10 14:22:00,86.199,86.223,86.194,86.217,207000000.0
2006-04-10 14:23:00,86.214,86.227,86.192,86.207,142499998.0
2006-04-10 14:24:00,86.212,86.23,86.2,86.215,166700002.0
2006-04-10 14:25:00,86.193,86.212,86.175,86.175,114699999.0
2006-04-10 14:26:00,86.183,86.197,86.161,86.193,159699999.0
2006-04-10 14:27:00,86.198,86.206,86.179,86.179,121800000.0
2006-04-10 14:28:00,86.199,86.213,86.171,86.182,221500000.0
2006-04-10 14:29:00,86.198,86.209,86.184,86.205,220299999.0
2006-04-10 14:30:00,86.203,86.22,86.182,86.19,333800001.0
2006-04-10 14:31:00,86.196,86.213,86.191,86.213,226200002.0
2006-04-10 14:32:00,86.223,86.226,86.203,86.205,202399999.0
2006-04-10 14:33:00,86.183,86.213,86.183,86.207,138799998.0
2006-04-10 14:34:00,86.198,86.214,86.179,86.189,90900000.0
2006-04-10 14:35:00,86.187,86.194,86.171,86.176,170400000.0
2006-04-10 14:36:00,86.19,86.19,86.157,86.164,101300001.0
2006-04-10 14:37:00,86.17,86.195,86.155,86.195,199599998.0
2006-04-10 14:38:00,86.199,86.204,86.175,86.193,138900000.0
2006-04-10 14:39:00,86.171,86.188,86.164,86.17,93399998.0
2006-04-10 14:40:00,86.175,86.207,86.175,86.193,199900000.0
2006-04-10 14:41:00,86.201,86.216,86.148,86.198,153399998.0
2006-04-10 14:42:00,86.212,86.228,86.198,86.198,204699998.0
2006-04-10 14:43:00,86.209,86.231,86.199,86.231,268100001.0
2006-04-10 14:44:00,86.237,86.237,86.197,86.217,254599997.0
2006-04-10 14:45:00,86.221,86.221,86.194,86.194,221499997.0
2006-04-10 14:46:00,86.193,86.215,86.193,86.213,219200001.0
2006-04-10 14:47:00,86.207,86.24,86.207,86.225,234700003.0
2006-04-10 14:48:00,86.201,86.233,86.197,86.21,216700002.0
2006-04-10 14:49:00,86.244,86.258,86.234,86.241,87999999.0
2006-04-10 14:50:00,86.248,86.265,86.244,86.248,294200001.0
2006-04-10 14:51:00,86.246,86.246,86.212,86.215,225100001.0
2006-04-10 14:52:00,86.242,86.254,86.228,86.24,199199999.0
2006-04-10 14:53:00,86.228,86.248,86.224,86.237,242500001.0
2006-04-10 14:54:00,86.224,86.249,86.224,86.245,135000001.0
2006-04-10 14:55:00,86.245,86.25,86.23,86.25,150100001.0
2006-04-10 14:56:00,86.239,86.255,86.228,86.242,223799999.0
2006-04-10 14:57:00,86.234,86.247,86.22,86.235,183399998.0
2006-04-10 14:58:00,86.229,86.229,86.198,86.198,148100000.0
2006-04-10 14:59:00,86.2,86.221,86.183,86.203,198700001.0
2006-04-10 15:00:00,86.197,86.211,86.181,86.192,96199998.0
2006-04-10 15:01:00,86.197,86.219,86.192,86.207,241499996.0
2006-04-10 15:02:00,86.191,86.22,86.191,86.213,209500001.0
2006-04-10 15:03:00,86.198,86.215,86.197,86.214,193399999.0
2006-04-10 15:04:00,86.208,86.23,86.208,86.23,154499997.0
2006-04-10 15:05:00,86.225,86.239,86.213,86.232,261799999.0
2006-04-10 15:06:00,86.216,86.23,86.196,86.225,124199999.0
2006-04-10 15:07:00,86.197,86.233,86.155,86.221,181200005.0
2006-04-10 15:08:00,86.211,86.215,86.19,86.19,182899998.0
2006-04-10 15:09:00,86.203,86.21,86.162,86.175,278299998.0
2006-04-10 15:10:00,86.207,86.217,86.189,86.199,348700000.0
2006-04-10 15:11:00,86.193,86.207,86.175,86.204,110400001.0
2006-04-10 15:12:00,86.203,86.21,86.186,86.19,226099996.0
2006-04-10 15:13:00,86.181,86.202,86.165,86.183,180900000.0
2006-04-10 15:14:00,86.183,86.19,86.163,86.165,177700000.0
2006-04-10 15:15:00,86.173,86.192,86.173,86.176,149300000.0
2006-04-10 15:16:00,86.179,86.196,86.176,86.194,116599999.0
2006-04-10 15:17:00,86.173,86.206,86.166,86.196,165399998.0
2006-04-10 15:18:00,86.178,86.198,86.17,86.186,235799999.0
2006-04-10 15:19:00,86.168,86.195,86.155,86.195,271299999.0
2006-04-10 15:20:00,86.2,86.2,86.173,86.187,67600000.0
2006-04-10 15:21:00,86.182,86.209,86.174,86.202,275700002.0
2006-04-10 15:22:00,86.174,86.204,86.174,86.204,75900001.0
2006-04-10 15:23:00,86.19,86.207,86.184,86.197,96600001.0
2006-04-10 15:24:00,86.171,86.19,86.152,86.152,158700000.0
2006-04-10 15:25:00,86.147,86.163,86.134,86.158,141599999.0
2006-04-10 15:26:00,86.157,86.167,86.143,86.155,217699997.0
2006-04-10 15:27:00,86.178,86.205,86.168,86.176,187300001.0
2006-04-10 15:28:00,86.187,86.208,86.185,86.2,173400000.0
2006-04-10 15:29:00,86.193,86.203,86.174,86.197,306999997.0
2006-04-10 15:30:00,86.191,86.212,86.179,86.198,148599999.0
2006-04-10 15:31:00,86.203,86.214,86.188,86.202,150099999.0
2006-04-10 15:32:00,86.185,86.225,86.184,86.225,194399999.0
2006-04-10 15:33:00,86.228,86.228,86.198,86.198,59600000.0
2006-04-10 15:34:00,86.216,86.231,86.208,86.215,364599997.0
2006-04-10 15:35:00,86.202,86.234,86.202,86.223,105900000.0
2006-04-10 15:36:00,86.207,86.219,86.196,86.219,193600004.0
2006-04-10 15:37:00,86.216,86.224,86.19,86.2,200000003.0
2006-04-10 15:38:00,86.214,86.234,86.207,86.226,232300003.0
2006-04-10 15:39:00,86.209,86.236,86.209,86.225,223799999.0
2006-04-10 15:40:00,86.23,86.24,86.17,86.204,269999997.0
2006-04-10 15:41:00,86.247,86.293,86.238,86.261,151199998.0
2006-04-10 15:42:00,86.262,86.278,86.253,86.265,140400000.0
2006-04-10 15:43:00,86.254,86.285,86.253,86.275,420600001.0
2006-04-10 15:44:00,86.268,86.299,86.261,86.279,174500000.0
2006-04-10 15:45:00,86.289,86.293,86.257,86.257,261200002.0
2006-04-10 15:46:00,86.285,86.293,86.265,86.27,140499998.0
2006-04-10 15:47:00,86.289,86.305,86.276,86.29,232899996.0
2006-04-10 15:48:00,86.277,86.307,86.273,86.307,205399997.0
2006-04-10 15:49:00,86.302,86.317,86.294,86.307,200300002.0
2006-04-10 15:50:00,86.303,86.317,86.293,86.307,152399998.0
2006-04-10 15:51:00,86.3,86.3,86.264,86.267,138799999.0
2006-04-10 15:52:00,86.281,86.295,86.265,86.272,201700001.0
2006-04-10 15:53:00,86.269,86.294,86.269,86.288,128199999.0
2006-04-10 15:54:00,86.267,86.289,86.264,86.276,245500003.0
2006-04-10 15:55:00,86.252,86.285,86.252,86.266,275299999.0
2006-04-10 15:56:00,86.263,86.268,86.247,86.257,93700001.0
2006-04-10 15:57:00,86.245,86.263,86.236,86.241,178300000.0
2006-04-10 15:58:00,86.27,86.289,86.257,86.267,203799998.0
2006-04-10 15:59:00,86.288,86.323,86.276,86.3,134100003.0
2006-04-10 16:00:00,86.303,86.348,86.303,86.336,264800002.0
2006-04-10 16:01:00,86.345,86.351,86.315,86.319,108900000.0
2006-04-10 16:02:00,86.32,86.32,86.297,86.297,43400000.0
2006-04-10 16:03:00,86.303,86.321,86.288,86.318,181200003.0
2006-04-10 16:04:00,86.318,86.318,86.29,86.29,159200001.0
2006-04-10 16:05:00,86.298,86.317,86.289,86.317,162999999.0
2006-04-10 16:06:00,86.289,86.329,86.289,86.329,167999997.0
2006-04-10 16:07:00,86.335,86.338,86.317,86.322,147099998.0
2006-04-10 16:08:00,86.322,86.335,86.306,86.322,151000000.0
2006-04-10 16:09:00,86.32,86.327,86.3,86.315,293600003.0
2006-04-10 16:10:00,86.307,86.324,86.306,86.323,126399999.0
2006-04-10 16:11:00,86.309,86.319,86.287,86.3,157100001.0
2006-04-10 16:12:00,86.31,86.325,86.299,86.304,363600005.0
2006-04-10 16:13:00,86.289,86.306,86.289,86.302,236400000.0
2006-04-10 16:14:00,86.278,86.297,86.25,86.273,164500001.0
2006-04-10 16:15:00,86.274,86.291,86.267,86.279,94500000.0
2006-04-10 16:16:00,86.267,86.267,86.245,86.246,135599998.0
2006-04-10 16:17:00,86.251,86.285,86.239,86.285,204299999.0
2006-04-10 16:18:00,86.292,86.292,86.256,86.256,192600000.0
2006-04-10 16:19:00,86.273,86.273,86.251,86.252,155299998.0
2006-04-10 16:20:00,86.259,86.285,86.256,86.285,312500005.0
2006-04-10 16:21:00,86.265,86.282,86.25,86.279,184100003.0
2006-04-10 16:22:00,86.286,86.286,86.25,86.251,205199999.0
2006-04-10 16:23:00,86.267,86.267,86.235,86.24,251099994.0
2006-04-10 16:24:00,86.254,86.276,86.254,86.267,160799998.0
2006-04-10 16:25:00,86.248,86.272,86.233,86.251,179700001.0
2006-04-10 16:26:00,86.254,86.265,86.242,86.26,184100003.0
2006-04-10 16:27:00,86.263,86.277,86.245,86.264,318499997.0
2006-04-10 16:28:00,86.265,86.289,86.256,86.264,218500001.0
2006-04-10 16:29:00,86.284,86.289,86.265,86.265,150599998.0
2006-04-10 16:30:00,86.277,86.291,86.259,86.273,213100001.0
2006-04-10 16:31:00,86.262,86.291,86.262,86.275,205100000.0
2006-04-10 16:32:00,86.282,86.286,86.266,86.269,201900001.0
2006-04-10 16:33:00,86.275,86.305,86.275,86.302,227500001.0
2006-04-10 16:34:00,86.304,86.317,86.287,86.293,182400005.0
2006-04-10 16:35:00,86.275,86.297,86.275,86.293,96299999.0
2006-04-10 16:36:00,86.293,86.301,86.273,86.273,222999999.0
2006-04-10 16:37:00,86.3,86.3,86.268,86.273,135000000.0
2006-04-10 16:38:00,86.274,86.295,86.267,86.285,133799997.0
2006-04-10 16:39:00,86.272,86.272,86.238,86.238,281699999.0
2006-04-10 16:40:00,86.265,86.273,86.241,86.25,223600003.0
2006-04-10 16:41:00,86.27,86.285,86.255,86.274,167299995.0
2006-04-10 16:42:00,86.273,86.289,86.266,86.285,236799997.0
2006-04-10 16:43:00,86.281,86.285,86.257,86.269,156699998.0
2006-04-10 16:44:00,86.285,86.289,86.27,86.27,79400000.0
2006-04-10 16:45:00,86.278,86.285,86.263,86.267,177699998.0
2006-04-10 16:46:00,86.264,86.281,86.256,86.268,191599997.0
2006-04-10 16:47:00,86.277,86.277,86.244,86.257,145300000.0
2006-04-10 16:48:00,86.257,86.286,86.256,86.272,204599999.0
2006-04-10 16:49:00,86.264,86.276,86.256,86.256,240100001.0
2006-04-10 16:50:00,86.269,86.27,86.232,86.232,166000003.0
2006-04-10 16:51:00,86.225,86.246,86.221,86.232,155199999.0
2006-04-10 16:52:00,86.221,86.226,86.194,86.213,239799999.0
2006-04-10 16:53:00,86.217,86.242,86.217,86.236,269500003.0
2006-04-10 16:54:00,86.203,86.239,86.203,86.227,108100002.0
2006-04-10 16:55:00,86.229,86.248,86.213,86.213,245200003.0
2006-04-10 16:56:00,86.234,86.275,86.219,86.26,126200002.0
2006-04-10 16:57:00,86.24,86.26,86.219,86.233,244700000.0
2006-04-10 16:58:00,86.221,86.238,86.204,86.217,245200000.0
2006-04-10 16:59:00,86.236,86.242,86.22,86.225,181899997.0
2006-04-10 17:00:00,86.243,86.265,86.23,86.242,177600001.0
2006-04-10 17:01:00,86.226,86.26,86.226,86.25,178599999.0
2006-04-10 17:02:00,86.245,86.266,86.24,86.253,125499999.0
2006-04-10 17:03:00,86.264,86.269,86.233,86.236,137900000.0
2006-04-10 17:04:00,86.244,86.257,86.227,86.243,130100000.0
2006-04-10 17:05:00,86.228,86.248,86.226,86.239,92000000.0
2006-04-10 17:06:00,86.226,86.238,86.213,86.218,136500004.0
2006-04-10 17:07:00,86.242,86.242,86.225,86.23,130600001.0
2006-04-10 17:08:00,86.221,86.228,86.206,86.216,180400000.0
2006-04-10 17:09:00,86.199,86.224,86.19,86.211,96100000.0
2006-04-10 17:10:00,86.206,86.231,86.203,86.231,151399998.0
2006-04-10 17:11:00,86.24,86.27,86.227,86.252,233200001.0
2006-04-10 17:12:00,86.258,86.258,86.233,86.234,178000003.0
2006-04-10 17:13:00,86.228,86.265,86.225,86.265,237900003.0
2006-04-10 17:14:00,86.261,86.302,86.259,86.302,135399999.0
2006-04-10 17:15:00,86.307,86.307,86.278,86.286,314600002.0
2006-04-10 17:16:00,86.286,86.318,86.281,86.318,122199997.0
2006-04-10 17:17:00,86.338,86.358,86.322,86.322,179899999.0
2006-04-10 17:18:00,86.349,86.356,86.324,86.341,171699997.0
2006-04-10 17:19:00,86.329,86.353,86.321,86.321,145599998.0
2006-04-10 17:20:00,86.333,86.357,86.328,86.356,239599999.0
2006-04-10 17:21:00,86.345,86.358,86.327,86.343,273200001.0
2006-04-10 17:22:00,86.338,86.343,86.321,86.331,119500001.0
2006-04-10 17:23:00,86.32,86.347,86.315,86.347,215199995.0
2006-04-10 17:24:00,86.33,86.35,86.321,86.345,242199996.0
2006-04-10 17:25:00,86.325,86.359,86.325,86.356,275799999.0
2006-04-10 17:26:00,86.34,86.364,86.34,86.357,179999999.0
2006-04-10 17:27:00,86.339,86.357,86.338,86.357,171799998.0
2006-04-10 17:28:00,86.344,86.361,86.34,86.354,136700000.0
2006-04-10 17:29:00,86.333,86.36,86.328,86.353,252199999.0
2006-04-10 17:30:00,86.332,86.354,86.325,86.341,175899999.0
2006-04-10 17:31:00,86.328,86.342,86.306,86.315,151200000.0
2006-04-10 17:32:00,86.325,86.352,86.325,86.35,167400002.0
2006-04-10 17:33:00,86.348,86.354,86.316,86.331,255400001.0
2006-04-10 17:34:00,86.336,86.361,86.332,86.332,231599996.0
2006-04-10 17:35:00,86.339,86.37,86.338,86.361,148700002.0
2006-04-10 17:36:00,86.359,86.372,86.347,86.358,180599998.0
2006-04-10 17:37:00,86.375,86.414,86.368,86.399,176100001.0
2006-04-10 17:38:00,86.404,86.443,86.404,86.443,260199995.0
2006-04-10 17:39:00,86.432,86.449,86.417,86.444,203000002.0
2006-04-10 17:40:00,86.446,86.449,86.418,86.418,162100001.0
2006-04-10 17:41:00,86.424,86.428,86.366,86.366,294199998.0
2006-04-10 17:42:00,86.397,86.413,86.383,86.395,103999998.0
2006-04-10 17:43:00,86.389,86.407,86.376,86.407,171799996.0
2006-04-10 17:44:00,86.409,86.419,86.388,86.403,271299997.0
2006-04-10 17:45:00,86.392,86.426,86.392,86.409,251699996.0
2006-04-10 17:46:00,86.389,86.403,86.375,86.388,98099999.0
2006-04-10 17:47:00,86.355,86.38,86.355,86.378,146599996.0
2006-04-10 17:48:00,86.364,86.385,86.349,86.362,164599999.0
2006-04-10 17:49:00,86.362,86.362,86.329,86.338,145000000.0
2006-04-10 17:50:00,86.343,86.379,86.343,86.369,167599999.0
2006-04-10 17:51:00,86.352,86.378,86.345,86.348,141200000.0
2006-04-10 17:52:00,86.353,86.374,86.348,86.374,130300000.0
2006-04-10 17:53:00,86.386,86.398,86.37,86.377,237400000.0
2006-04-10 17:54:00,86.386,86.397,86.343,86.356,174199999.0
2006-04-10 17:55:00,86.338,86.367,86.334,86.356,175600001.0
2006-04-10 17:56:00,86.333,86.356,86.329,86.356,99800002.0
2006-04-10 17:57:00,86.345,86.355,86.326,86.348,175999999.0
2006-04-10 17:58:00,86.343,86.356,86.327,86.328,304900000.0
2006-04-10 17:59:00,86.355,86.366,86.343,86.347,263799996.0
2006-04-10 18:00:00,86.349,86.383,86.321,86.345,326100001.0
2006-04-10 18:01:00,86.357,86.363,86.34,86.355,1214799993.0
2006-04-10 18:02:00,86.39,86.41,86.37,86.39,2120199993.0
2006-04-10 18:03:00,86.437,86.47,86.423,86.448,2120199993.0
2006-04-10 18:04:00,86.454,86.464,86.43,86.442,1652999997.0
2006-04-10 18:05:00,86.5,86.52,86.47,86.52,1726399997.0
2006-04-10 18:06:00,86.461,86.461,86.429,86.433,1726399997.0
2006-04-10 18:07:00,86.51,86.51,86.46,86.48,1847099997.0
2006-04-10 18:08:00,86.48,86.5,86.43,86.47,1847099997.0
2006-04-10 18:09:00,86.416,86.438,86.404,86.426,1847099997.0
2006-04-10 18:10:00,86.421,86.423,86.394,86.394,1747899991.0
2006-04-10 18:11:00,86.407,86.408,86.373,86.386,1014199994.0
2006-04-10 18:12:00,86.384,86.407,86.374,86.388,1145599997.0
2006-04-10 18:13:00,86.367,86.423,86.367,86.411,1538099992.0
2006-04-10 18:14:00,86.404,86.441,86.403,86.441,1625299997.0
2006-04-10 18:15:00,86.432,86.447,86.411,86.428,2009999985.0
2006-04-10 18:16:00,86.47,86.49,86.45,86.47,723799995.0
2006-04-10 18:17:00,86.41,86.43,86.395,86.405,723799995.0
2006-04-10 18:18:00,86.427,86.43,86.39,86.415,1464199998.0
2006-04-10 18:19:00,86.426,86.444,86.408,86.427,1741299995.0
2006-04-10 18:20:00,86.415,86.438,86.406,86.432,1725999987.0
2006-04-10 18:21:00,86.427,86.44,86.402,86.431,1324899999.0
2006-04-10 18:22:00,86.432,86.442,86.406,86.437,1558799999.0
2006-04-10 18:23:00,86.47,86.5,86.44,86.48,1577099994.0
2006-04-10 18:24:00,86.433,86.433,86.399,86.416,1577099994.0
2006-04-10 18:25:00,86.47,86.48,86.44,86.46,1541500001.0
2006-04-10 18:26:00,86.413,86.444,86.409,86.434,1541500001.0
2006-04-10 18:27:00,86.432,86.432,86.398,86.398,1504600002.0
2006-04-10 18:28:00,86.393,86.411,86.377,86.377,1183300005.0
2006-04-10 18:29:00,86.388,86.404,86.368,86.38,1290299993.0
2006-04-10 18:30:00,86.382,86.389,86.361,86.387,789699993.0
2006-04-10 18:31:00,86.383,86.418,86.381,86.388,1252399993.0
2006-04-10 18:32:00,86.413,86.42,86.387,86.394,1839599994.0
2006-04-10 18:33:00,86.392,86.422,86.386,86.416,1990599995.0
2006-04-10 18:34:00,86.414,86.435,86.399,86.425,1755899990.0
2006-04-10 18:35:00,86.414,86.43,86.398,86.425,1377000003.0
2006-04-10 18:36:00,86.422,86.431,86.397,86.407,1535499999.0
2006-04-10 18:37:00,86.405,86.405,86.352,86.363,1206300007.0
2006-04-10 18:38:00,86.366,86.381,86.357,86.373,740099999.0
2006-04-10 18:39:00,86.374,86.383,86.354,86.365,482700000.0
2006-04-10 18:40:00,86.35,86.36,86.313,86.327,856800002.0
2006-04-10 18:41:00,86.325,86.325,86.289,86.293,727799996.0
2006-04-10 18:42:00,86.314,86.33,86.3,86.308,896899992.0
2006-04-10 18:43:00,86.301,86.321,86.284,86.297,1550400000.0
2006-04-10 18:44:00,86.292,86.297,86.26,86.26,969900000.0
2006-04-10 18:45:00,86.265,86.295,86.252,86.272,896699998.0
2006-04-10 18:46:00,86.259,86.286,86.245,86.286,765299996.0
2006-04-10 18:47:00,86.282,86.288,86.258,86.26,442399997.0
2006-04-10 18:48:00,86.248,86.269,86.248,86.265,967599996.0
2006-04-10 18:49:00,86.269,86.303,86.259,86.303,783999992.0
2006-04-10 18:50:00,86.305,86.305,86.253,86.253,964199996.0
2006-04-10 18:51:00,86.264,86.287,86.26,86.282,501299999.0
2006-04-10 18:52:00,86.277,86.278,86.24,86.258,873399994.0
2006-04-10 18:53:00,86.253,86.264,86.22,86.22,844300005.0
2006-04-10 18:54:00,86.239,86.263,86.237,86.241,693399994.0
2006-04-10 18:55:00,86.228,86.247,86.218,86.23,1217299996.0
2006-04-10 18:56:00,86.204,86.244,86.204,86.227,678200001.0
2006-04-10 18:57:00,86.202,86.227,86.197,86.224,443500000.0
2006-04-10 18:58:00,86.198,86.244,86.198,86.223,1162699997.0
2006-04-10 18:59:00,86.222,86.241,86.218,86.229,1024099987.0
2006-04-10 19:00:00,86.216,86.252,86.216,86.234,810100006.0
2006-04-10 19:01:00,86.232,86.233,86.19,86.206,448600002.0
2006-04-10 19:02:00,86.211,86.236,86.204,86.236,323500000.0
2006-04-10 19:03:00,86.235,86.252,86.226,86.252,568099996.0
2006-04-10 19:04:00,86.233,86.263,86.228,86.251,616499996.0
2006-04-10 19:05:00,86.256,86.266,86.241,86.255,457299999.0
2006-04-10 19:06:00,86.262,86.272,86.24,86.24,570200002.0
2006-04-10 19:07:00,86.267,86.288,86.254,86.271,1088799989.0
2006-04-10 19:08:00,86.292,86.308,86.28,86.284,869999992.0
2006-04-10 19:09:00,86.298,86.302,86.274,86.278,763599989.0
2006-04-10 19:10:00,86.288,86.31,86.276,86.28,475100000.0
2006-04-10 19:11:00,86.307,86.317,86.292,86.298,140900000.0
2006-04-10 19:12:00,86.294,86.312,86.281,86.3,436899996.0
2006-04-10 19:13:00,86.287,86.317,86.28,86.313,427699999.0
2006-04-10 19:14:00,86.299,86.315,86.293,86.314,492500001.0
2006-04-10 19:15:00,86.315,86.32,86.292,86.307,627199997.0
2006-04-10 19:16:00,86.32,86.333,86.307,86.316,281999999.0
2006-04-10 19:17:00,86.33,86.368,86.33,86.367,755499997.0
2006-04-10 19:18:00,86.373,86.379,86.351,86.369,428899999.0
2006-04-10 19:19:00,86.374,86.38,86.355,86.363,613700002.0
2006-04-10 19:20:00,86.365,86.365,86.337,86.339,357699998.0
2006-04-10 19:21:00,86.358,86.364,86.333,86.333,260300000.0
2006-04-10 19:22:00,86.33,86.382,86.27,86.27,361800002.0
2006-04-10 19:23:00,86.366,86.379,86.349,86.367,1648899994.0
2006-04-10 19:24:00,86.362,86.37,86.336,86.344,702900000.0
2006-04-10 19:25:00,86.365,86.371,86.344,86.349,881299997.0
2006-04-10 19:26:00,86.357,86.378,86.344,86.357,1172399996.0
2006-04-10 19:27:00,86.351,86.374,86.346,86.359,1074000003.0
2006-04-10 19:28:00,86.355,86.365,86.339,86.344,550099994.0
2006-04-10 19:29:00,86.355,86.376,86.339,86.362,600699994.0
2006-04-10 19:30:00,86.371,86.387,86.354,86.377,998300003.0
2006-04-10 19:31:00,86.35,86.372,86.339,86.365,714200006.0
2006-04-10 19:32:00,86.353,86.368,86.338,86.356,643900002.0
2006-04-10 19:33:00,86.337,86.359,86.327,86.352,484699996.0
2006-04-10 19:34:00,86.345,86.354,86.326,86.336,842099997.0
2006-04-10 19:35:00,86.363,86.372,86.335,86.338,749399998.0
2006-04-10 19:36:00,86.355,86.364,86.339,86.339,524999998.0
2006-04-10 19:37:00,86.357,86.36,86.332,86.347,229000001.0
2006-04-10 19:38:00,86.346,86.374,86.341,86.345,1018800000.0
2006-04-10 19:39:00,86.329,86.367,86.329,86.358,822199999.0
2006-04-10 19:40:00,86.352,86.358,86.323,86.323,583299996.0
2006-04-10 19:41:00,86.345,86.359,86.326,86.345,833899991.0
2006-04-10 19:42:00,86.335,86.352,86.32,86.34,560100000.0
2006-04-10 19:43:00,86.345,86.353,86.325,86.331,434500000.0
2006-04-10 19:44:00,86.354,86.363,86.33,86.33,425700002.0
2006-04-10 19:45:00,86.33,86.359,86.33,86.354,363600001.0
2006-04-10 19:46:00,86.34,86.355,86.322,86.331,404399996.0
2006-04-10 19:47:00,86.32,86.354,86.32,86.345,212100001.0
2006-04-10 19:48:00,86.33,86.35,86.311,86.335,998199994.0
2006-04-10 19:49:00,86.345,86.345,86.297,86.307,684399991.0
2006-04-10 19:50:00,86.335,86.339,86.307,86.332,494199999.0
2006-04-10 19:51:00,86.307,86.326,86.303,86.324,231800000.0
2006-04-10 19:52:00,86.306,86.324,86.282,86.324,548000000.0
2006-04-10 19:53:00,86.31,86.325,86.297,86.322,565900005.0
2006-04-10 19:54:00,86.322,86.329,86.291,86.291,781499998.0
2006-04-10 19:55:00,86.321,86.339,86.305,86.307,366699997.0
2006-04-10 19:56:00,86.298,86.326,86.298,86.322,417599999.0
2006-04-10 19:57:00,86.328,86.341,86.3,86.323,502999999.0
2006-04-10 19:58:00,86.336,86.371,86.335,86.355,815300001.0
2006-04-10 19:59:00,86.334,86.361,86.326,86.346,726899992.0
2006-04-10 20:00:00,86.349,86.357,86.329,86.333,436000000.0
2006-04-10 20:01:00,86.318,86.346,86.317,86.336,514500003.0
2006-04-10 20:02:00,86.332,86.351,86.32,86.345,712099997.0
2006-04-10 20:03:00,86.347,86.357,86.33,86.335,372299997.0
2006-04-10 20:04:00,86.35,86.35,86.29,86.335,318099998.0
2006-04-10 20:05:00,86.35,86.35,86.314,86.345,551200005.0
2006-04-10 20:06:00,86.342,86.353,86.325,86.337,877000011.0
2006-04-10 20:07:00,86.321,86.347,86.311,86.347,632400002.0
2006-04-10 20:08:00,86.35,86.35,86.322,86.331,518399997.0
2006-04-10 20:09:00,86.323,86.339,86.308,86.329,549799997.0
2006-04-10 20:10:00,86.32,86.34,86.318,86.325,936300000.0
2006-04-10 20:11:00,86.331,86.349,86.315,86.327,768099998.0
2006-04-10 20:12:00,86.336,86.365,86.324,86.365,1418799997.0
2006-04-10 20:13:00,86.367,86.367,86.333,86.336,513700005.0
2006-04-10 20:14:00,86.362,86.368,86.338,86.356,514099994.0
2006-04-10 20:15:00,86.362,86.368,86.341,86.365,723699995.0
2006-04-10 20:16:00,86.37,86.375,86.342,86.36,564699997.0
2006-04-10 20:17:00,86.369,86.376,86.349,86.354,396200003.0
2006-04-10 20:18:00,86.366,86.392,86.353,86.381,236800003.0
2006-04-10 20:19:00,86.38,86.389,86.358,86.375,243900003.0
2006-04-10 20:20:00,86.361,86.387,86.355,86.387,708500001.0
2006-04-10 20:21:00,86.369,86.391,86.362,86.39,474600000.0
2006-04-10 20:22:00,86.39,86.398,86.363,86.37,814399998.0
2006-04-10 20:23:00,86.37,86.393,86.369,86.39,524900007.0
2006-04-10 20:24:00,86.388,86.404,86.375,86.38,348700003.0
2006-04-10 20:25:00,86.39,86.39,86.356,86.368,605700001.0
2006-04-10 20:26:00,86.387,86.387,86.352,86.352,390799999.0
2006-04-10 20:27:00,86.378,86.392,86.366,86.374,325299998.0
2006-04-10 20:28:00,86.377,86.407,86.365,86.392,1258999995.0
2006-04-10 20:29:00,86.392,86.396,86.36,86.371,1692299986.0
2006-04-10 20:30:00,86.38,86.386,86.351,86.351,1499499996.0
2006-04-10 20:31:00,86.372,86.378,86.353,86.364,1005300001.0
2006-04-10 20:32:00,86.368,86.386,86.348,86.386,1176199994.0
2006-04-10 20:33:00,86.372,86.395,86.362,86.383,557599998.0
2006-04-10 20:34:00,86.368,86.385,86.346,86.363,409499996.0
2006-04-10 20:35:00,86.355,86.37,86.34,86.36,364899998.0
2006-04-10 20:36:00,86.364,86.378,86.345,86.362,546100000.0
2006-04-10 20:37:00,86.35,86.388,86.35,86.384,782599997.0
2006-04-10 20:38:00,86.386,86.386,86.349,86.36,969999994.0
2006-04-10 20:39:00,86.363,86.389,86.358,86.375,596899998.0
2006-04-10 20:40:00,86.376,86.385,86.349,86.351,1293100000.0
2006-04-10 20:41:00,86.354,86.371,86.344,86.365,950999997.0
2006-04-10 20:42:00,86.364,86.369,86.34,86.352,1044199999.0
2006-04-10 20:43:00,86.336,86.361,86.331,86.361,797600001.0
2006-04-10 20:44:00,86.365,86.38,86.349,86.354,967800004.0
2006-04-10 20:45:00,86.367,86.379,86.334,86.353,637899999.0
2006-04-10 20:46:00,86.347,86.347,86.302,86.302,681499997.0
2006-04-10 20:47:00,86.33,86.333,86.307,86.31,862699998.0
2006-04-10 20:48:00,86.327,86.338,86.311,86.318,649199999.0
2006-04-10 20:49:00,86.323,86.346,86.316,86.336,542999996.0
2006-04-10 20:50:00,86.323,86.338,86.295,86.337,1062200002.0
2006-04-10 20:51:00,86.335,86.338,86.316,86.319,496600002.0
2006-04-10 20:52:00,86.324,86.337,86.308,86.316,490199996.0
2006-04-10 20:53:00,86.335,86.347,86.314,86.316,1217800001.0
2006-04-10 20:54:00,86.303,86.34,86.303,86.335,377399999.0
2006-04-10 20:55:00,86.324,86.35,86.32,86.342,1041799998.0
2006-04-10 20:56:00,86.324,86.355,86.324,86.345,652399997.0
2006-04-10 20:57:00,86.346,86.354,86.318,86.328,692000006.0
2006-04-10 20:58:00,86.35,86.36,86.329,86.335,1256800001.0
2006-04-10 20:59:00,86.34,86.361,86.32,86.347,1185900004.0
2006-04-10 21:00:00,86.349,86.366,86.329,86.339,1210799999.0
2006-04-10 21:01:00,86.37,86.393,86.362,86.371,1141999991.0
2006-04-10 21:02:00,86.38,86.398,86.373,86.387,443800000.0
2006-04-10 21:03:00,86.374,86.395,86.374,86.388,288800001.0
2006-04-10 21:04:00,86.369,86.39,86.351,86.375,448600002.0
2006-04-10 21:05:00,86.37,86.392,86.343,86.358,822499995.0
2006-04-10 21:06:00,86.366,86.374,86.347,86.374,751900002.0
2006-04-10 21:07:00,86.374,86.374,86.334,86.342,730300001.0
2006-04-10 21:08:00,86.365,86.37,86.34,86.347,914699997.0
2006-04-10 21:09:00,86.353,86.396,86.353,86.378,206900001.0
2006-04-10 21:10:00,86.373,86.373,86.33,86.35,769200003.0
2006-04-10 21:11:00,86.35,86.37,86.342,86.36,548999995.0
2006-04-10 21:12:00,86.345,86.362,86.334,86.346,276200001.0
2006-04-10 21:13:00,86.342,86.342,86.316,86.32,337999999.0
2006-04-10 21:14:00,86.337,86.348,86.32,86.323,706099994.0
2006-04-10 21:15:00,86.322,86.352,86.319,86.34,928900010.0
2006-04-10 21:16:00,86.321,86.349,86.321,86.337,811600006.0
2006-04-10 21:17:00,86.337,86.35,86.314,86.315,1067299998.0
2006-04-10 21:18:00,86.335,86.34,86.303,86.326,519100000.0
2006-04-10 21:19:00,86.317,86.336,86.308,86.326,718199995.0
2006-04-10 21:20:00,86.316,86.33,86.304,86.313,1204199996.0
2006-04-10 21:21:00,86.316,86.336,86.31,86.333,933799999.0
2006-04-10 21:22:00,86.315,86.338,86.308,86.329,1078399997.0
2006-04-10 21:23:00,86.335,86.34,86.31,86.319,706200000.0
2006-04-10 21:24:00,86.34,86.359,86.322,86.322,774600000.0
2006-04-10 21:25:00,86.332,86.361,86.311,86.328,1033899997.0
2006-04-10 21:26:00,86.342,86.355,86.326,86.332,517799998.0
2006-04-10 21:27:00,86.348,86.356,86.333,86.339,480799994.0
2006-04-10 21:28:00,86.338,86.37,86.338,86.37,380100001.0
2006-04-10 21:29:00,86.364,86.392,86.363,86.381,655399992.0
2006-04-10 21:30:00,86.362,86.387,86.354,86.372,396699998.0
2006-04-10 21:31:00,86.367,86.385,86.35,86.38,406100002.0
2006-04-10 21:32:00,86.371,86.379,86.352,86.354,465199996.0
2006-04-10 21:33:00,86.366,86.366,86.337,86.346,548399994.0
2006-04-10 21:34:00,86.37,86.379,86.353,86.368,155399999.0
2006-04-10 21:35:00,86.368,86.384,86.355,86.366,345900001.0
2006-04-10 21:36:00,86.381,86.381,86.345,86.357,447399996.0
2006-04-10 21:37:00,86.371,86.378,86.352,86.355,662000001.0
2006-04-10 21:38:00,86.36,86.363,86.341,86.345,155799998.0
2006-04-10 21:39:00,86.362,86.37,86.346,86.35,285500000.0
2006-04-10 21:40:00,86.358,86.373,86.338,86.343,582000000.0
2006-04-10 21:41:00,86.356,86.378,86.354,86.354,401000004.0
2006-04-10 21:42:00,86.341,86.359,86.328,86.35,344899998.0
2006-04-10 21:43:00,86.35,86.362,86.331,86.355,255400000.0
2006-04-10 21:44:00,86.35,86.363,86.333,86.345,939399999.0
2006-04-10 21:45:00,86.326,86.347,86.311,86.338,313399996.0
2006-04-10 21:46:00,86.322,86.345,86.322,86.338,133500001.0
2006-04-10 21:47:00,86.321,86.345,86.318,86.345,498199994.0
2006-04-10 21:48:00,86.335,86.348,86.307,86.342,615400003.0
2006-04-10 21:49:00,86.342,86.348,86.318,86.318,242099999.0
2006-04-10 21:50:00,86.335,86.342,86.318,86.32,202100001.0
2006-04-10 21:51:00,86.334,86.344,86.316,86.326,288199997.0
2006-04-10 21:52:00,86.344,86.346,86.316,86.316,169299999.0
2006-04-10 21:53:00,86.307,86.325,86.301,86.314,422999998.0
2006-04-10 21:54:00,86.281,86.311,86.281,86.303,240300002.0
2006-04-10 21:55:00,86.298,86.308,86.283,86.283,320600000.0
2006-04-10 21:56:00,86.281,86.302,86.265,86.282,223299998.0
2006-04-10 21:57:00,86.282,86.292,86.26,86.26,150799998.0
2006-04-10 21:58:00,86.254,86.276,86.253,86.268,166200002.0
2006-04-10 21:59:00,86.256,86.282,86.251,86.282,348400000.0
2006-04-10 22:00:00,86.262,86.287,86.258,86.285,541300002.0
2006-04-10 22:01:00,86.264,86.297,86.259,86.297,691400002.0
2006-04-10 22:02:00,86.283,86.303,86.272,86.288,870600003.0
2006-04-10 22:03:00,86.281,86.301,86.256,86.274,385400004.0
2006-04-10 22:04:00,86.26,86.303,86.26,86.29,654200000.0
2006-04-10 22:05:00,86.282,86.322,86.282,86.302,154599999.0
2006-04-10 22:06:00,86.297,86.3,86.272,86.288,171500002.0
2006-04-10 22:07:00,86.297,86.308,86.28,86.303,261299996.0
2006-04-10 22:08:00,86.3,86.33,86.3,86.324,222699999.0
2006-04-10 22:09:00,86.324,86.328,86.28,86.28,199299998.0
2006-04-10 22:10:00,86.285,86.297,86.265,86.285,190799999.0
2006-04-10 22:11:00,86.266,86.3,86.266,86.3,394800001.0
2006-04-10 22:12:00,86.304,86.304,86.275,86.282,316800002.0
2006-04-10 22:13:00,86.28,86.305,86.268,86.295,346000000.0
2006-04-10 22:14:00,86.281,86.322,86.281,86.318,209400000.0
2006-04-10 22:15:00,86.32,86.32,86.296,86.304,157099999.0
2006-04-10 22:16:00,86.294,86.307,86.267,86.303,551599998.0
2006-04-10 22:17:00,86.293,86.328,86.293,86.32,299299996.0
2006-04-10 22:18:00,86.322,86.323,86.296,86.298,464200000.0
2006-04-10 22:19:00,86.3,86.332,86.298,86.332,248300000.0
2006-04-10 22:20:00,86.318,86.349,86.314,86.341,295199998.0
2006-04-10 22:21:00,86.327,86.345,86.316,86.335,363000000.0
2006-04-10 22:22:00,86.328,86.356,86.324,86.337,401300000.0
2006-04-10 22:23:00,86.321,86.343,86.316,86.336,482799995.0
2006-04-10 22:24:00,86.319,86.346,86.318,86.336,291100000.0
2006-04-10 22:25:00,86.333,86.337,86.314,86.323,233900000.0
2006-04-10 22:26:00,86.335,86.34,86.317,86.32,135000000.0
2006-04-10 22:27:00,86.313,86.333,86.295,86.332,780699996.0
2006-04-10 22:28:00,86.333,86.333,86.304,86.323,273300001.0
2006-04-10 22:29:00,86.315,86.32,86.285,86.301,192600000.0
2006-04-10 22:30:00,86.304,86.32,86.292,86.315,233099998.0
2006-04-10 22:31:00,86.317,86.32,86.274,86.29,596299997.0
2006-04-10 22:32:00,86.315,86.32,86.289,86.292,345900001.0
2006-04-10 22:33:00,86.315,86.325,86.278,86.293,730899995.0
2006-04-10 22:34:00,86.296,86.32,86.29,86.315,514299998.0
2006-04-10 22:35:00,86.297,86.314,86.291,86.307,145300000.0
2006-04-10 22:36:00,86.287,86.31,86.287,86.305,324899998.0
2006-04-10 22:37:00,86.304,86.321,86.291,86.314,269400002.0
2006-04-10 22:38:00,86.322,86.328,86.291,86.313,153799998.0
2006-04-10 22:39:00,86.306,86.322,86.29,86.311,294399992.0
2006-04-10 22:40:00,86.292,86.322,86.287,86.31,211600000.0
2006-04-10 22:41:00,86.31,86.325,86.29,86.306,236700003.0
2006-04-10 22:42:00,86.325,86.335,86.301,86.32,223700001.0
2006-04-10 22:43:00,86.307,86.33,86.294,86.33,333799999.0
2006-04-10 22:44:00,86.296,86.333,86.291,86.31,488700001.0
2006-04-10 22:45:00,86.316,86.331,86.289,86.312,541299996.0
2006-04-10 22:46:00,86.312,86.341,86.293,86.322,317000001.0
2006-04-10 22:47:00,86.335,86.335,86.303,86.304,230199999.0
2006-04-10 22:48:00,86.329,86.354,86.321,86.343,320600001.0
2006-04-10 22:49:00,86.343,86.355,86.315,86.324,211599999.0
2006-04-10 22:50:00,86.333,86.34,86.298,86.322,174200001.0
2006-04-10 22:51:00,86.32,86.359,86.308,86.341,232599999.0
2006-04-10 22:52:00,86.34,86.354,86.313,86.335,222500002.0
2006-04-10 22:53:00,86.356,86.356,86.298,86.312,658599998.0
2006-04-10 22:54:00,86.334,86.345,86.31,86.318,185799999.0
2006-04-10 22:55:00,86.317,86.344,86.302,86.319,315099999.0
2006-04-10 22:56:00,86.298,86.322,86.295,86.316,235200001.0
2006-04-10 22:57:00,86.298,86.32,86.273,86.315,286900001.0
2006-04-10 22:58:00,86.32,86.329,86.277,86.308,219300004.0
2006-04-10 22:59:00,86.298,86.33,86.243,86.29,388300001.0
2006-04-10 23:00:00,86.31,86.326,86.282,86.305,309400000.0
2006-04-10 23:01:00,86.291,86.344,86.23,86.344,194500001.0
2006-04-10 23:02:00,86.279,86.315,86.273,86.291,187099999.0
2006-04-10 23:03:00,86.306,86.316,86.268,86.268,253100003.0
2006-04-10 23:04:00,86.311,86.325,86.292,86.296,243599999.0
2006-04-10 23:05:00,86.272,86.309,86.262,86.297,233900002.0
2006-04-10 23:06:00,86.234,86.288,86.21,86.269,338100001.0
2006-04-10 23:07:00,86.299,86.309,86.253,86.259,180999996.0
2006-04-10 23:08:00,86.288,86.354,86.266,86.323,226899997.0
2006-04-10 23:09:00,86.339,86.359,86.323,86.323,285399997.0
2006-04-10 23:10:00,86.35,86.365,86.317,86.334,217499998.0
2006-04-10 23:11:00,86.34,86.352,86.311,86.333,135399999.0
2006-04-10 23:12:00,86.311,86.351,86.296,86.338,224299999.0
2006-04-10 23:13:00,86.339,86.362,86.324,86.344,145300003.0
2006-04-10 23:14:00,86.359,86.363,86.323,86.329,202999999.0
2006-04-10 23:15:00,86.331,86.365,86.322,86.349,175500001.0
2006-04-10 23:16:00,86.365,86.372,86.332,86.349,199800000.0
2006-04-10 23:17:00,86.353,86.379,86.327,86.344,197099999.0
2006-04-10 23:18:00,86.323,86.364,86.322,86.354,151599999.0
2006-04-10 23:19:00,86.338,86.351,86.308,86.329,178800002.0
2006-04-10 23:20:00,86.31,86.357,86.299,86.337,145100000.0
2006-04-10 23:21:00,86.308,86.346,86.307,86.34,257000002.0
2006-04-10 23:22:00,86.312,86.322,86.289,86.295,164999999.0
2006-04-10 23:23:00,86.321,86.321,86.261,86.261,222900001.0
2006-04-10 23:24:00,86.294,86.3,86.261,86.289,109600001.0
2006-04-10 23:25:00,86.307,86.326,86.29,86.299,155599999.0
2006-04-10 23:26:00,86.325,86.34,86.282,86.282,154899999.0
2006-04-10 23:27:00,86.318,86.339,86.309,86.327,173000001.0
2006-04-10 23:28:00,86.296,86.348,86.296,86.321,345599993.0
2006-04-10 23:29:00,86.308,86.358,86.308,86.322,230899998.0
2006-04-10 23:30:00,86.315,86.335,86.278,86.295,136099998.0
2006-04-10 23:31:00,86.32,86.351,86.283,86.304,158800000.0
2006-04-10 23:32:00,86.324,86.356,86.324,86.33,188999999.0
2006-04-10 23:33:00,86.337,86.362,86.337,86.353,192899999.0
2006-04-10 23:34:00,86.35,86.355,86.308,86.308,261999999.0
2006-04-10 23:35:00,86.322,86.366,86.322,86.348,214300002.0
2006-04-10 23:36:00,86.357,86.372,86.331,86.331,221300001.0
2006-04-10 23:37:00,86.356,86.378,86.341,86.378,211700001.0
2006-04-10 23:38:00,86.35,86.378,86.347,86.369,161800000.0
2006-04-10 23:39:00,86.359,86.38,86.295,86.375,136800000.0
2006-04-10 23:40:00,86.356,86.382,86.356,86.38,233599999.0
2006-04-10 23:41:00,86.377,86.377,86.346,86.352,237200000.0
2006-04-10 23:42:00,86.358,86.379,86.355,86.368,226999996.0
2006-04-10 23:43:00,86.338,86.4,86.338,86.4,204699999.0
2006-04-10 23:44:00,86.396,86.404,86.352,86.36,256800003.0
2006-04-10 23:45:00,86.337,86.362,86.334,86.352,242200003.0
2006-04-10 23:46:00,86.355,86.355,86.325,86.352,251800000.0
2006-04-10 23:47:00,86.359,86.38,86.347,86.361,183799999.0
2006-04-10 23:48:00,86.368,86.383,86.368,86.383,94899999.0
2006-04-10 23:49:00,86.348,86.383,86.348,86.383,193699999.0
2006-04-10 23:50:00,86.37,86.384,86.344,86.357,154000001.0
2006-04-10 23:51:00,86.323,86.375,86.323,86.369,168100000.0
2006-04-10 23:52:00,86.36,86.382,86.343,86.362,220599999.0
2006-04-10 23:53:00,86.377,86.396,86.351,86.355,297199999.0
2006-04-10 23:54:00,86.367,86.371,86.346,86.36,345499998.0
2006-04-10 23:55:00,86.364,86.381,86.346,86.358,231800001.0
2006-04-10 23:56:00,86.342,86.382,86.341,86.368,213699995.0
2006-04-10 23:57:00,86.343,86.367,86.337,86.338,271300002.0
2006-04-10 23:58:00,86.335,86.387,86.335,86.376,148800002.0
2006-04-10 23:59:00,86.353,86.379,86.336,86.354,279700002.0
2006-04-11 00:00:00,86.332,86.352,86.299,86.312,181999998.0
2006-04-11 00:01:00,86.288,86.324,86.283,86.324,304800006.0
2006-04-11 00:02:00,86.309,86.325,86.289,86.311,201700000.0
2006-04-11 00:03:00,86.276,86.298,86.261,86.288,185000000.0
2006-04-11 00:04:00,86.288,86.288,86.258,86.263,144299999.0
2006-04-11 00:05:00,86.266,86.279,86.253,86.26,105200001.0
2006-04-11 00:06:00,86.273,86.306,86.262,86.306,105600000.0
2006-04-11 00:07:00,86.311,86.327,86.294,86.31,156799999.0
2006-04-11 00:08:00,86.282,86.307,86.282,86.304,148500000.0
2006-04-11 00:09:00,86.306,86.315,86.278,86.297,143600001.0
2006-04-11 00:10:00,86.314,86.329,86.296,86.313,220200003.0
2006-04-11 00:11:00,86.303,86.321,86.297,86.313,173999998.0
2006-04-11 00:12:00,86.301,86.32,86.3,86.315,96700002.0
2006-04-11 00:13:00,86.315,86.325,86.299,86.31,196700000.0
2006-04-11 00:14:00,86.307,86.325,86.297,86.313,237400001.0
2006-04-11 00:15:00,86.316,86.358,86.316,86.358,68000000.0
2006-04-11 00:16:00,86.341,86.356,86.319,86.329,146799998.0
2006-04-11 00:17:00,86.315,86.328,86.302,86.315,58300000.0
2006-04-11 00:18:00,86.313,86.333,86.303,86.32,191999999.0
2006-04-11 00:19:00,86.313,86.336,86.312,86.325,221299997.0
2006-04-11 00:20:00,86.307,86.33,86.307,86.325,246899999.0
2006-04-11 00:21:00,86.302,86.334,86.302,86.325,108199998.0
2006-04-11 00:22:00,86.327,86.336,86.312,86.318,247399999.0
2006-04-11 00:23:00,86.323,86.346,86.321,86.346,254599998.0
2006-04-11 00:24:00,86.32,86.345,86.32,86.34,178000001.0
2006-04-11 00:25:00,86.346,86.352,86.33,86.334,81500001.0
2006-04-11 00:26:00,86.334,86.358,86.334,86.354,207500001.0
2006-04-11 00:27:00,86.361,86.368,86.345,86.356,161799998.0
2006-04-11 00:28:00,86.363,86.363,86.331,86.331,173300000.0
2006-04-11 00:29:00,86.339,86.365,86.337,86.342,180499999.0
2006-04-11 00:30:00,86.353,86.367,86.334,86.335,177099999.0
2006-04-11 00:31:00,86.355,86.355,86.328,86.336,128300000.0
2006-04-11 00:32:00,86.335,86.364,86.323,86.356,158700001.0
2006-04-11 00:33:00,86.341,86.365,86.335,86.355,276400002.0
2006-04-11 00:34:00,86.355,86.368,86.343,86.343,187999999.0
2006-04-11 00:35:00,86.341,86.36,86.336,86.348,97400000.0
2006-04-11 00:36:00,86.35,86.35,86.328,86.338,220699997.0
2006-04-11 00:37:00,86.34,86.353,86.316,86.316,194599999.0
2006-04-11 00:38:00,86.315,86.334,86.305,86.331,293499993.0
2006-04-11 00:39:00,86.307,86.329,86.307,86.329,31600000.0
2006-04-11 00:40:00,86.325,86.335,86.3,86.3,219100005.0
2006-04-11 00:41:00,86.318,86.33,86.307,86.328,163699997.0
2006-04-11 00:42:00,86.317,86.335,86.295,86.305,192099999.0
2006-04-11 00:43:00,86.322,86.326,86.284,86.323,223899995.0
2006-04-11 00:44:00,86.293,86.312,86.292,86.296,153199998.0
2006-04-11 00:45:00,86.299,86.32,86.291,86.31,101500000.0
2006-04-11 00:46:00,86.302,86.32,86.301,86.303,152799999.0
2006-04-11 00:47:00,86.313,86.315,86.296,86.3,73399998.0
2006-04-11 00:48:00,86.307,86.32,86.29,86.31,236200001.0
2006-04-11 00:49:00,86.304,86.327,86.298,86.327,188800002.0
2006-04-11 00:50:00,86.32,86.33,86.297,86.32,262600000.0
2006-04-11 00:51:00,86.307,86.33,86.304,86.311,212799999.0
2006-04-11 00:52:00,86.314,86.335,86.314,86.327,179899998.0
2006-04-11 00:53:00,86.306,86.325,86.302,86.314,139200000.0
2006-04-11 00:54:00,86.313,86.317,86.292,86.292,159599999.0
2006-04-11 00:55:00,86.292,86.318,86.291,86.306,199299999.0
2006-04-11 00:56:00,86.293,86.314,86.29,86.305,125000000.0
2006-04-11 00:57:00,86.307,86.322,86.295,86.309,143100000.0
2006-04-11 00:58:00,86.309,86.316,86.294,86.301,98000000.0
2006-04-11 00:59:00,86.318,86.318,86.292,86.292,135800001.0
2006-04-11 01:00:00,86.305,86.318,86.275,86.275,300399996.0
2006-04-11 01:01:00,86.29,86.29,86.252,86.275,290299998.0
2006-04-11 01:02:00,86.284,86.297,86.268,86.28,185599998.0
2006-04-11 01:03:00,86.3,86.31,86.282,86.282,109900000.0
2006-04-11 01:04:00,86.31,86.31,86.282,86.29,283300001.0
2006-04-11 01:05:00,86.306,86.318,86.292,86.305,137199999.0
2006-04-11 01:06:00,86.304,86.317,86.279,86.303,183800001.0
2006-04-11 01:07:00,86.288,86.306,86.277,86.29,189000000.0
2006-04-11 01:08:00,86.296,86.303,86.275,86.286,295299997.0
2006-04-11 01:09:00,86.29,86.31,86.287,86.31,199300000.0
2006-04-11 01:10:00,86.306,86.306,86.287,86.292,137300000.0
2006-04-11 01:11:00,86.287,86.306,86.284,86.305,204300001.0
2006-04-11 01:12:00,86.31,86.31,86.278,86.278,135600001.0
2006-04-11 01:13:00,86.296,86.305,86.281,86.282,178500000.0
2006-04-11 01:14:00,86.292,86.299,86.277,86.277,319500001.0
2006-04-11 01:15:00,86.265,86.296,86.265,86.292,114299997.0
2006-04-11 01:16:00,86.278,86.297,86.273,86.273,214200002.0
2006-04-11 01:17:00,86.298,86.301,86.276,86.278,262499997.0
2006-04-11 01:18:00,86.267,86.296,86.259,86.296,182300001.0
2006-04-11 01:19:00,86.291,86.313,86.281,86.313,214799997.0
2006-04-11 01:20:00,86.302,86.31,86.286,86.291,136900001.0
2006-04-11 01:21:00,86.312,86.312,86.281,86.285,254700000.0
2006-04-11 01:22:00,86.302,86.313,86.283,86.29,188100000.0
2006-04-11 01:23:00,86.294,86.319,86.281,86.297,165499997.0
2006-04-11 01:24:00,86.297,86.307,86.279,86.279,138700000.0
2006-04-11 01:25:00,86.284,86.304,86.274,86.289,297800003.0
2006-04-11 01:26:00,86.278,86.298,86.27,86.293,289099997.0
2006-04-11 01:27:00,86.29,86.29,86.27,86.27,120099999.0
2006-04-11 01:28:00,86.288,86.304,86.276,86.281,232500000.0
2006-04-11 01:29:00,86.28,86.295,86.271,86.285,324800000.0
2006-04-11 01:30:00,86.271,86.29,86.259,86.28,179699999.0
2006-04-11 01:31:00,86.287,86.3,86.272,86.279,327999996.0
2006-04-11 01:32:00,86.274,86.298,86.272,86.287,234999999.0
2006-04-11 01:33:00,86.292,86.298,86.267,86.284,193299998.0
2006-04-11 01:34:00,86.239,86.275,86.239,86.27,136700000.0
2006-04-11 01:35:00,86.257,86.272,86.241,86.26,189400002.0
2006-04-11 01:36:00,86.275,86.291,86.268,86.271,222799998.0
2006-04-11 01:37:00,86.279,86.305,86.279,86.298,151799997.0
2006-04-11 01:38:00,86.286,86.315,86.286,86.313,203599999.0
2006-04-11 01:39:00,86.309,86.309,86.277,86.278,125800003.0
2006-04-11 01:40:00,86.3,86.305,86.278,86.279,316000003.0
2006-04-11 01:41:00,86.31,86.335,86.305,86.31,164499999.0
2006-04-11 01:42:00,86.327,86.344,86.32,86.335,136700001.0
2006-04-11 01:43:00,86.322,86.347,86.322,86.347,99199999.0
2006-04-11 01:44:00,86.33,86.33,86.285,86.285,117600001.0
2006-04-11 01:45:00,86.304,86.309,86.283,86.283,128800000.0
2006-04-11 01:46:00,86.292,86.322,86.292,86.322,249400000.0
2006-04-11 01:47:00,86.308,86.331,86.291,86.331,214999999.0
2006-04-11 01:48:00,86.329,86.339,86.314,86.318,233999995.0
2006-04-11 01:49:00,86.333,86.336,86.309,86.319,216499999.0
2006-04-11 01:50:00,86.318,86.34,86.31,86.34,156699998.0
2006-04-11 01:51:00,86.342,86.345,86.321,86.327,152900000.0
2006-04-11 01:52:00,86.331,86.355,86.323,86.337,239499996.0
2006-04-11 01:53:00,86.328,86.364,86.328,86.357,160199998.0
2006-04-11 01:54:00,86.359,86.37,86.338,86.34,185000001.0
2006-04-11 01:55:00,86.363,86.375,86.348,86.362,82100000.0
2006-04-11 01:56:00,86.349,86.372,86.348,86.368,84200000.0
2006-04-11 01:57:00,86.363,86.376,86.345,86.357,157500002.0
2006-04-11 01:58:00,86.357,86.36,86.316,86.336,220900001.0
2006-04-11 01:59:00,86.325,86.353,86.323,86.353,260199998.0
2006-04-11 02:00:00,86.363,86.377,86.347,86.362,99700000.0
2006-04-11 02:01:00,86.385,86.385,86.354,86.359,146400000.0
2006-04-11 02:02:00,86.367,86.367,86.322,86.322,189200000.0
2006-04-11 02:03:00,86.337,86.37,86.336,86.345,228199998.0
2006-04-11 02:04:00,86.351,86.356,86.33,86.33,181000003.0
2006-04-11 02:05:00,86.344,86.344,86.305,86.323,178599997.0
2006-04-11 02:06:00,86.327,86.333,86.308,86.308,126299999.0
2006-04-11 02:07:00,86.311,86.327,86.296,86.323,263399997.0
2006-04-11 02:08:00,86.306,86.324,86.302,86.322,230900001.0
2006-04-11 02:09:00,86.319,86.338,86.315,86.326,150500001.0
2006-04-11 02:10:00,86.318,86.357,86.318,86.357,183699998.0
2006-04-11 02:11:00,86.353,86.354,86.324,86.324,222900001.0
2006-04-11 02:12:00,86.326,86.346,86.323,86.336,235199999.0
2006-04-11 02:13:00,86.332,86.377,86.332,86.377,218700000.0
2006-04-11 02:14:00,86.382,86.385,86.359,86.384,240300003.0
2006-04-11 02:15:00,86.397,86.405,86.357,86.385,201500001.0
2006-04-11 02:16:00,86.389,86.41,86.382,86.41,171799999.0
2006-04-11 02:17:00,86.392,86.407,86.375,86.396,145200000.0
2006-04-11 02:18:00,86.396,86.415,86.371,86.398,160599997.0
2006-04-11 02:19:00,86.415,86.415,86.373,86.39,155600001.0
2006-04-11 02:20:00,86.375,86.396,86.363,86.367,209700002.0
2006-04-11 02:21:00,86.373,86.387,86.353,86.379,229200003.0
2006-04-11 02:22:00,86.37,86.39,86.367,86.385,87400000.0
2006-04-11 02:23:00,86.388,86.388,86.362,86.369,184400001.0
2006-04-11 02:24:00,86.364,86.388,86.362,86.38,228700001.0
2006-04-11 02:25:00,86.343,86.373,86.343,86.371,236499998.0
2006-04-11 02:26:00,86.348,86.368,86.332,86.35,67700000.0
2006-04-11 02:27:00,86.335,86.351,86.312,86.33,200300002.0
2006-04-11 02:28:00,86.322,86.352,86.32,86.352,291299999.0
2006-04-11 02:29:00,86.346,86.348,86.32,86.342,176300000.0
2006-04-11 02:30:00,86.352,86.352,86.314,86.323,184000000.0
2006-04-11 02:31:00,86.343,86.347,86.321,86.329,273399996.0
2006-04-11 02:32:00,86.346,86.353,86.323,86.323,279399999.0
2006-04-11 02:33:00,86.327,86.352,86.326,86.346,153600000.0
2006-04-11 02:34:00,86.323,86.349,86.323,86.349,162399997.0
2006-04-11 02:35:00,86.321,86.341,86.311,86.33,171299999.0
2006-04-11 02:36:00,86.327,86.327,86.297,86.297,118499999.0
2006-04-11 02:37:00,86.311,86.321,86.285,86.285,161899999.0
2006-04-11 02:38:00,86.298,86.325,86.284,86.3,288400000.0
2006-04-11 02:39:00,86.288,86.288,86.237,86.237,277599999.0
2006-04-11 02:40:00,86.26,86.287,86.258,86.287,139599999.0
2006-04-11 02:41:00,86.294,86.303,86.269,86.281,288599999.0
2006-04-11 02:42:00,86.28,86.281,86.251,86.251,194800005.0
2006-04-11 02:43:00,86.25,86.271,86.227,86.271,345599999.0
2006-04-11 02:44:00,86.278,86.282,86.255,86.26,188400004.0
2006-04-11 02:45:00,86.257,86.281,86.244,86.262,338799999.0
2006-04-11 02:46:00,86.266,86.266,86.23,86.23,248900002.0
2006-04-11 02:47:00,86.237,86.261,86.235,86.248,208900000.0
2006-04-11 02:48:00,86.238,86.264,86.238,86.26,129899999.0
2006-04-11 02:49:00,86.252,86.26,86.237,86.242,228699999.0
2006-04-11 02:50:00,86.246,86.246,86.21,86.217,288899994.0
2006-04-11 02:51:00,86.202,86.22,86.184,86.204,220400000.0
2006-04-11 02:52:00,86.179,86.201,86.17,86.19,317099998.0
2006-04-11 02:53:00,86.19,86.211,86.179,86.204,211200001.0
2006-04-11 02:54:00,86.192,86.228,86.192,86.219,130000000.0
2006-04-11 02:55:00,86.221,86.229,86.2,86.206,171300000.0
2006-04-11 02:56:00,86.209,86.248,86.209,86.239,253100000.0
2006-04-11 02:57:00,86.24,86.24,86.211,86.227,274799997.0
2006-04-11 02:58:00,86.233,86.238,86.211,86.219,145099999.0
2006-04-11 02:59:00,86.211,86.23,86.201,86.225,141399998.0
2006-04-11 03:00:00,86.228,86.242,86.204,86.21,142099999.0
2006-04-11 03:01:00,86.201,86.222,86.186,86.199,187799999.0
2006-04-11 03:02:00,86.173,86.203,86.173,86.196,108099999.0
2006-04-11 03:03:00,86.198,86.213,86.179,86.195,228299998.0
2006-04-11 03:04:00,86.184,86.196,86.171,86.173,204799998.0
2006-04-11 03:05:00,86.183,86.215,86.163,86.215,94900001.0
2006-04-11 03:06:00,86.226,86.231,86.198,86.198,231499998.0
2006-04-11 03:07:00,86.202,86.202,86.152,86.154,160000001.0
2006-04-11 03:08:00,86.152,86.166,86.136,86.152,213300000.0
2006-04-11 03:09:00,86.126,86.143,86.118,86.139,327399998.0
2006-04-11 03:10:00,86.13,86.15,86.127,86.143,232100000.0
2006-04-11 03:11:00,86.124,86.143,86.124,86.141,116999998.0
2006-04-11 03:12:00,86.144,86.155,86.105,86.142,240199999.0
2006-04-11 03:13:00,86.124,86.165,86.124,86.165,124899998.0
2006-04-11 03:14:00,86.166,86.176,86.141,86.155,217299999.0
2006-04-11 03:15:00,86.16,86.184,86.153,86.171,186400003.0
2006-04-11 03:16:00,86.165,86.184,86.161,86.172,226899998.0
2006-04-11 03:17:00,86.155,86.19,86.155,86.18,282299998.0
2006-04-11 03:18:00,86.183,86.197,86.177,86.179,145200001.0
2006-04-11 03:19:00,86.185,86.188,86.153,86.153,277699996.0
2006-04-11 03:20:00,86.173,86.187,86.153,86.153,168699997.0
2006-04-11 03:21:00,86.182,86.182,86.121,86.121,196699998.0
2006-04-11 03:22:00,86.14,86.149,86.114,86.127,181199999.0
2006-04-11 03:23:00,86.111,86.125,86.069,86.071,184999997.0
2006-04-11 03:24:00,86.058,86.091,86.05,86.066,210500000.0
2006-04-11 03:25:00,86.081,86.103,86.079,86.102,263199998.0
2006-04-11 03:26:00,86.085,86.122,86.082,86.104,212499998.0
2006-04-11 03:27:00,86.109,86.121,86.097,86.101,126199999.0
2006-04-11 03:28:00,86.117,86.125,86.097,86.097,99600000.0
2006-04-11 03:29:00,86.101,86.121,86.091,86.12,277799999.0
2006-04-11 03:30:00,86.128,86.134,86.102,86.103,192400003.0
2006-04-11 03:31:00,86.104,86.136,86.104,86.136,138000002.0
2006-04-11 03:32:00,86.137,86.144,86.12,86.132,178099996.0
2006-04-11 03:33:00,86.126,86.137,86.102,86.113,277700002.0
2006-04-11 03:34:00,86.089,86.113,86.06,86.099,281699997.0
2006-04-11 03:35:00,86.105,86.12,86.074,86.093,209599998.0
2006-04-11 03:36:00,86.119,86.132,86.104,86.106,141399999.0
2006-04-11 03:37:00,86.128,86.144,86.118,86.141,320500000.0
2006-04-11 03:38:00,86.132,86.139,86.113,86.127,149100000.0
2006-04-11 03:39:00,86.111,86.14,86.111,86.135,201000002.0
2006-04-11 03:40:00,86.135,86.148,86.112,86.112,223800000.0
2006-04-11 03:41:00,86.107,86.134,86.104,86.118,189899999.0
2006-04-11 03:42:00,86.095,86.122,86.094,86.114,212200002.0
2006-04-11 03:43:00,86.092,86.12,86.065,86.098,218200000.0
2006-04-11 03:44:00,86.103,86.116,86.08,86.097,260899993.0
2006-04-11 03:45:00,86.093,86.11,86.081,86.095,163400001.0
2006-04-11 03:46:00,86.084,86.119,86.079,86.119,148700001.0
2006-04-11 03:47:00,86.109,86.126,86.095,86.123,217699999.0
2006-04-11 03:48:00,86.123,86.131,86.113,86.115,60600000.0
2006-04-11 03:49:00,86.14,86.165,86.128,86.151,126900000.0
2006-04-11 03:50:00,86.156,86.17,86.132,86.157,148800000.0
2006-04-11 03:51:00,86.15,86.157,86.116,86.142,149000000.0
2006-04-11 03:52:00,86.153,86.172,86.135,86.172,162099999.0
2006-04-11 03:53:00,86.131,86.189,86.131,86.189,117399999.0
2006-04-11 03:54:00,86.19,86.221,86.19,86.218,95700000.0
2006-04-11 03:55:00,86.219,86.234,86.202,86.219,142900000.0
2006-04-11 03:56:00,86.213,86.237,86.21,86.227,229399997.0
2006-04-11 03:57:00,86.209,86.24,86.209,86.24,137600000.0
2006-04-11 03:58:00,86.242,86.254,86.224,86.233,143899999.0
2006-04-11 03:59:00,86.24,86.261,86.227,86.244,196600002.0
2006-04-11 04:00:00,86.26,86.267,86.216,86.247,299299999.0
2006-04-11 04:01:00,86.279,86.309,86.279,86.309,168799998.0
2006-04-11 04:02:00,86.31,86.329,86.295,86.304,190499996.0
2006-04-11 04:03:00,86.328,86.337,86.31,86.326,182200002.0
2006-04-11 04:04:00,86.319,86.337,86.301,86.337,238699999.0
2006-04-11 04:05:00,86.323,86.336,86.311,86.319,174800000.0
2006-04-11 04:06:00,86.32,86.322,86.282,86.282,198100000.0
2006-04-11 04:07:00,86.315,86.329,86.293,86.326,198700000.0
2006-04-11 04:08:00,86.325,86.344,86.312,86.318,205999998.0
2006-04-11 04:09:00,86.325,86.345,86.313,86.323,120300000.0
2006-04-11 04:10:00,86.295,86.315,86.287,86.305,216700001.0
2006-04-11 04:11:00,86.293,86.305,86.275,86.282,144600001.0
2006-04-11 04:12:00,86.307,86.314,86.284,86.297,191200003.0
2006-04-11 04:13:00,86.303,86.334,86.297,86.333,283999999.0
2006-04-11 04:14:00,86.335,86.335,86.305,86.318,230300000.0
2006-04-11 04:15:00,86.312,86.34,86.294,86.306,260499999.0
2006-04-11 04:16:00,86.325,86.337,86.313,86.313,240200000.0
2006-04-11 04:17:00,86.303,86.325,86.281,86.291,186400001.0
2006-04-11 04:18:00,86.269,86.284,86.244,86.268,214200004.0
2006-04-11 04:19:00,86.277,86.287,86.262,86.267,213399997.0
2006-04-11 04:20:00,86.259,86.279,86.255,86.273,84000000.0
2006-04-11 04:21:00,86.258,86.271,86.256,86.271,34700000.0
2006-04-11 04:22:00,86.277,86.288,86.264,86.269,101300000.0
2006-04-11 04:23:00,86.29,86.292,86.265,86.273,175300000.0
2006-04-11 04:24:00,86.253,86.29,86.253,86.29,154500000.0
2006-04-11 04:25:00,86.286,86.286,86.262,86.269,120499998.0
2006-04-11 04:26:00,86.273,86.275,86.256,86.258,115999998.0
2006-04-11 04:27:00,86.28,86.28,86.252,86.275,169399998.0
2006-04-11 04:28:00,86.26,86.29,86.26,86.29,184699998.0
2006-04-11 04:29:00,86.267,86.285,86.244,86.262,241800001.0
2006-04-11 04:30:00,86.249,86.264,86.243,86.258,175599999.0
2006-04-11 04:31:00,86.242,86.256,86.227,86.251,194799999.0
2006-04-11 04:32:00,86.244,86.257,86.226,86.245,175099997.0
2006-04-11 04:33:00,86.235,86.261,86.227,86.252,231300000.0
2006-04-11 04:34:00,86.252,86.26,86.226,86.226,222400002.0
2006-04-11 04:35:00,86.236,86.263,86.235,86.247,141499999.0
2006-04-11 04:36:00,86.242,86.255,86.236,86.253,130899999.0
2006-04-11 04:37:00,86.247,86.255,86.225,86.233,107200000.0
2006-04-11 04:38:00,86.26,86.264,86.239,86.245,112699999.0
2006-04-11 04:39:00,86.265,86.274,86.25,86.26,99000000.0
2006-04-11 04:40:00,86.275,86.277,86.25,86.254,145800000.0
2006-04-11 04:41:00,86.251,86.267,86.24,86.264,240500000.0
2006-04-11 04:42:00,86.272,86.279,86.248,86.258,213500001.0
2006-04-11 04:43:00,86.267,86.294,86.267,86.292,111200003.0
2006-04-11 04:44:00,86.298,86.336,86.292,86.336,133200000.0
2006-04-11 04:45:00,86.311,86.334,86.306,86.33,199199998.0
2006-04-11 04:46:00,86.326,86.326,86.299,86.31,190200001.0
2006-04-11 04:47:00,86.315,86.32,86.294,86.307,290200000.0
2006-04-11 04:48:00,86.3,86.315,86.291,86.309,263400001.0
2006-04-11 04:49:00,86.283,86.317,86.283,86.317,214300004.0
2006-04-11 04:50:00,86.31,86.314,86.292,86.305,139800000.0
2006-04-11 04:51:00,86.287,86.303,86.27,86.29,206800002.0
2006-04-11 04:52:00,86.292,86.309,86.284,86.305,210599996.0
2006-04-11 04:53:00,86.304,86.304,86.272,86.274,255699999.0
2006-04-11 04:54:00,86.272,86.296,86.264,86.296,231600003.0
2006-04-11 04:55:00,86.271,86.299,86.271,86.298,181800001.0
2006-04-11 04:56:00,86.298,86.324,86.298,86.313,116700000.0
2006-04-11 04:57:00,86.314,86.333,86.304,86.31,146800000.0
2006-04-11 04:58:00,86.313,86.327,86.291,86.31,237599999.0
2006-04-11 04:59:00,86.303,86.331,86.303,86.331,162599998.0
2006-04-11 05:00:00,86.325,86.338,86.313,86.332,190100000.0
2006-04-11 05:01:00,86.329,86.337,86.305,86.305,148599998.0
2006-04-11 05:02:00,86.319,86.334,86.31,86.323,162000002.0
2006-04-11 05:03:00,86.308,86.339,86.306,86.339,127800000.0
2006-04-11 05:04:00,86.337,86.342,86.32,86.339,354200005.0
2006-04-11 05:05:00,86.307,86.329,86.279,86.32,217800000.0
2006-04-11 05:06:00,86.308,86.342,86.308,86.324,221900001.0
2006-04-11 05:07:00,86.337,86.338,86.294,86.294,165099997.0
2006-04-11 05:08:00,86.312,86.318,86.29,86.29,117900001.0
2006-04-11 05:09:00,86.302,86.314,86.286,86.305,230100002.0
2006-04-11 05:10:00,86.303,86.313,86.288,86.297,147199998.0
2006-04-11 05:11:00,86.3,86.322,86.274,86.301,274000000.0
2006-04-11 05:12:00,86.302,86.319,86.285,86.309,175800001.0
2006-04-11 05:13:00,86.285,86.324,86.283,86.324,155299998.0
2006-04-11 05:14:00,86.302,86.32,86.285,86.305,263499998.0
2006-04-11 05:15:00,86.312,86.312,86.278,86.287,209300000.0
2006-04-11 05:16:00,86.274,86.315,86.274,86.315,206600003.0
2006-04-11 05:17:00,86.303,86.313,86.279,86.302,387200000.0
2006-04-11 05:18:00,86.294,86.307,86.282,86.299,142599997.0
2006-04-11 05:19:00,86.298,86.298,86.261,86.261,103200001.0
2006-04-11 05:20:00,86.283,86.295,86.269,86.273,219199998.0
2006-04-11 05:21:00,86.281,86.32,86.281,86.304,255099997.0
2006-04-11 05:22:00,86.323,86.326,86.295,86.296,284200002.0
2006-04-11 05:23:00,86.293,86.32,86.289,86.31,189199999.0
2006-04-11 05:24:00,86.298,86.317,86.298,86.315,180699999.0
2006-04-11 05:25:00,86.281,86.315,86.281,86.31,167000001.0
2006-04-11 05:26:00,86.308,86.311,86.288,86.288,174500000.0
2006-04-11 05:27:00,86.291,86.308,86.271,86.299,165200000.0
2006-04-11 05:28:00,86.307,86.307,86.256,86.274,217399998.0
2006-04-11 05:29:00,86.282,86.293,86.258,86.276,189300000.0
2006-04-11 05:30:00,86.281,86.294,86.256,86.262,221599995.0
2006-04-11 05:31:00,86.266,86.31,86.251,86.297,234900000.0
2006-04-11 05:32:00,86.285,86.311,86.285,86.299,201100001.0
2006-04-11 05:33:00,86.298,86.298,86.278,86.286,279299999.0
2006-04-11 05:34:00,86.278,86.297,86.265,86.297,159100000.0
2006-04-11 05:35:00,86.272,86.291,86.253,86.289,172099998.0
2006-04-11 05:36:00,86.285,86.292,86.258,86.258,169200000.0
2006-04-11 05:37:00,86.253,86.283,86.253,86.277,195700001.0
2006-04-11 05:38:00,86.28,86.28,86.255,86.268,127900000.0
2006-04-11 05:39:00,86.26,86.275,86.257,86.263,173400001.0
2006-04-11 05:40:00,86.275,86.28,86.249,86.266,217999999.0
2006-04-11 05:41:00,86.278,86.303,86.273,86.301,278599999.0
2006-04-11 05:42:00,86.293,86.32,86.287,86.316,188199998.0
2006-04-11 05:43:00,86.313,86.32,86.297,86.304,122300001.0
2006-04-11 05:44:00,86.309,86.309,86.269,86.283,263500001.0
2006-04-11 05:45:00,86.307,86.312,86.287,86.3,157199998.0
2006-04-11 05:46:00,86.3,86.312,86.28,86.299,156200000.0
2006-04-11 05:47:00,86.281,86.303,86.273,86.302,118299999.0
2006-04-11 05:48:00,86.303,86.338,86.295,86.336,203199999.0
2006-04-11 05:49:00,86.339,86.348,86.295,86.295,233299999.0
2006-04-11 05:50:00,86.32,86.337,86.298,86.298,204999998.0
2006-04-11 05:51:00,86.319,86.336,86.293,86.32,214799997.0
2006-04-11 05:52:00,86.313,86.333,86.296,86.333,159800000.0
2006-04-11 05:53:00,86.314,86.334,86.299,86.319,242700002.0
2006-04-11 05:54:00,86.301,86.328,86.301,86.322,147599999.0
2006-04-11 05:55:00,86.316,86.339,86.312,86.329,192399999.0
2006-04-11 05:56:00,86.335,86.348,86.329,86.344,143000000.0
2006-04-11 05:57:00,86.342,86.352,86.315,86.335,147299999.0
2006-04-11 05:58:00,86.333,86.367,86.333,86.367,259399999.0
2006-04-11 05:59:00,86.35,86.373,86.344,86.364,203900001.0
2006-04-11 06:00:00,86.342,86.372,86.342,86.368,168900000.0
2006-04-11 06:01:00,86.365,86.377,86.353,86.374,203400001.0
2006-04-11 06:02:00,86.379,86.393,86.361,86.373,215999999.0
2006-04-11 06:03:00,86.357,86.39,86.357,86.39,211700002.0
2006-04-11 06:04:00,86.371,86.388,86.357,86.373,209300000.0
2006-04-11 06:05:00,86.39,86.39,86.364,86.374,208900001.0
2006-04-11 06:06:00,86.365,86.394,86.36,86.378,134300002.0
2006-04-11 06:07:00,86.387,86.394,86.369,86.369,89699999.0
2006-04-11 06:08:00,86.38,86.396,86.369,86.392,92299998.0
2006-04-11 06:09:00,86.394,86.459,86.394,86.44,186499998.0
2006-04-11 06:10:00,86.471,86.471,86.417,86.425,167699999.0
2006-04-11 06:11:00,86.431,86.439,86.409,86.419,121499999.0
2006-04-11 06:12:00,86.421,86.423,86.404,86.407,206399999.0
2006-04-11 06:13:00,86.409,86.425,86.395,86.41,123699999.0
2006-04-11 06:14:00,86.408,86.425,86.389,86.389,199599998.0
2006-04-11 06:15:00,86.404,86.44,86.404,86.44,139499999.0
2006-04-11 06:16:00,86.419,86.453,86.418,86.437,116300000.0
2006-04-11 06:17:00,86.425,86.452,86.425,86.452,90700000.0
2006-04-11 06:18:00,86.453,86.453,86.424,86.427,177899998.0
2006-04-11 06:19:00,86.428,86.449,86.417,86.435,250599999.0
2006-04-11 06:20:00,86.44,86.468,86.44,86.457,136000001.0
2006-04-11 06:21:00,86.46,86.471,86.45,86.46,143399999.0
2006-04-11 06:22:00,86.456,86.473,86.442,86.465,235799998.0
2006-04-11 06:23:00,86.47,86.5,86.459,86.48,144700000.0
2006-04-11 06:24:00,86.486,86.503,86.474,86.494,281600004.0
2006-04-11 06:25:00,86.495,86.514,86.494,86.508,256800002.0
2006-04-11 06:26:00,86.473,86.5,86.473,86.5,117000001.0
2006-04-11 06:27:00,86.509,86.534,86.499,86.517,191399999.0
2006-04-11 06:28:00,86.538,86.572,86.525,86.55,189899999.0
2006-04-11 06:29:00,86.537,86.557,86.512,86.549,99000000.0
2006-04-11 06:30:00,86.55,86.589,86.541,86.569,148299998.0
2006-04-11 06:31:00,86.567,86.602,86.563,86.571,94099999.0
2006-04-11 06:32:00,86.568,86.592,86.557,86.578,175799996.0
2006-04-11 06:33:00,86.598,86.598,86.569,86.574,252399996.0
2006-04-11 06:34:00,86.594,86.62,86.585,86.6,220399999.0
2006-04-11 06:35:00,86.605,86.624,86.588,86.609,134100000.0
2006-04-11 06:36:00,86.6,86.619,86.59,86.604,81000000.0
2006-04-11 06:37:00,86.597,86.597,86.575,86.575,115199999.0
2006-04-11 06:38:00,86.596,86.608,86.58,86.588,250999998.0
2006-04-11 06:39:00,86.594,86.596,86.563,86.564,107699999.0
2006-04-11 06:40:00,86.57,86.585,86.556,86.572,285900000.0
2006-04-11 06:41:00,86.553,86.582,86.549,86.582,206200001.0
2006-04-11 06:42:00,86.568,86.585,86.548,86.569,345299995.0
2006-04-11 06:43:00,86.564,86.577,86.542,86.555,181099996.0
2006-04-11 06:44:00,86.55,86.552,86.53,86.531,239899999.0
2006-04-11 06:45:00,86.547,86.554,86.529,86.529,185000002.0
2006-04-11 06:46:00,86.555,86.574,86.546,86.551,210700000.0
2006-04-11 06:47:00,86.562,86.567,86.544,86.548,225099999.0
2006-04-11 06:48:00,86.541,86.567,86.528,86.545,110500000.0
2006-04-11 06:49:00,86.528,86.556,86.527,86.547,219299998.0
2006-04-11 06:50:00,86.525,86.569,86.525,86.569,158400003.0
2006-04-11 06:51:00,86.565,86.577,86.551,86.565,110200000.0
2006-04-11 06:52:00,86.569,86.578,86.541,86.545,211400000.0
2006-04-11 06:53:00,86.545,86.565,86.544,86.557,136300001.0
2006-04-11 06:54:00,86.545,86.559,86.535,86.559,207799999.0
2006-04-11 06:55:00,86.551,86.583,86.551,86.579,137999998.0
2006-04-11 06:56:00,86.563,86.588,86.554,86.575,258999996.0
2006-04-11 06:57:00,86.554,86.57,86.543,86.556,124800001.0
2006-04-11 06:58:00,86.552,86.567,86.534,86.543,122400000.0
2006-04-11 06:59:00,86.546,86.56,86.531,86.558,195600003.0
2006-04-11 07:00:00,86.557,86.567,86.543,86.554,230099998.0
2006-04-11 07:01:00,86.557,86.569,86.542,86.546,116699998.0
2006-04-11 07:02:00,86.564,86.564,86.541,86.546,184199999.0
2006-04-11 07:03:00,86.549,86.56,86.537,86.56,95700002.0
2006-04-11 07:04:00,86.573,86.575,86.548,86.548,187000002.0
2006-04-11 07:05:00,86.549,86.576,86.549,86.573,266099995.0
2006-04-11 07:06:00,86.578,86.586,86.565,86.571,89300000.0
2006-04-11 07:07:00,86.566,86.584,86.54,86.567,194799999.0
2006-04-11 07:08:00,86.555,86.568,86.538,86.561,101900000.0
2006-04-11 07:09:00,86.55,86.571,86.533,86.551,179400001.0
2006-04-11 07:10:00,86.57,86.57,86.539,86.539,139800002.0
2006-04-11 07:11:00,86.553,86.576,86.551,86.566,170400002.0
2006-04-11 07:12:00,86.569,86.582,86.55,86.56,96199999.0
2006-04-11 07:13:00,86.551,86.578,86.547,86.574,209900002.0
2006-04-11 07:14:00,86.577,86.587,86.563,86.566,233499999.0
2006-04-11 07:15:00,86.563,86.591,86.547,86.565,218499998.0
2006-04-11 07:16:00,86.539,86.59,86.539,86.585,272700004.0
2006-04-11 07:17:00,86.566,86.584,86.558,86.577,224199996.0
2006-04-11 07:18:00,86.568,86.581,86.552,86.571,152099997.0
2006-04-11 07:19:00,86.582,86.595,86.551,86.58,298299998.0
2006-04-11 07:20:00,86.573,86.591,86.563,86.585,168500001.0
2006-04-11 07:21:00,86.579,86.594,86.559,86.568,204499999.0
2006-04-11 07:22:00,86.578,86.6,86.571,86.583,151299999.0
2006-04-11 07:23:00,86.58,86.59,86.561,86.561,159899999.0
2006-04-11 07:24:00,86.562,86.582,86.541,86.565,154099998.0
2006-04-11 07:25:00,86.558,86.579,86.548,86.555,235899999.0
2006-04-11 07:26:00,86.563,86.565,86.531,86.539,206000000.0
2006-04-11 07:27:00,86.535,86.552,86.527,86.533,265500001.0
2006-04-11 07:28:00,86.525,86.543,86.512,86.53,225899997.0
2006-04-11 07:29:00,86.535,86.535,86.513,86.517,199800000.0
2006-04-11 07:30:00,86.533,86.558,86.519,86.539,121699999.0
2006-04-11 07:31:00,86.561,86.565,86.531,86.538,226499999.0
2006-04-11 07:32:00,86.54,86.573,86.54,86.569,143500002.0
2006-04-11 07:33:00,86.57,86.577,86.551,86.557,166000000.0
2006-04-11 07:34:00,86.605,86.613,86.591,86.597,216899999.0
2006-04-11 07:35:00,86.595,86.607,86.584,86.591,206200000.0
2006-04-11 07:36:00,86.618,86.618,86.582,86.588,178800001.0
2006-04-11 07:37:00,86.59,86.617,86.586,86.617,156000001.0
2006-04-11 07:38:00,86.609,86.616,86.58,86.58,170099998.0
2006-04-11 07:39:00,86.61,86.619,86.585,86.598,201500000.0
2006-04-11 07:40:00,86.604,86.63,86.588,86.619,158400001.0
2006-04-11 07:41:00,86.641,86.657,86.623,86.657,175000002.0
2006-04-11 07:42:00,86.641,86.674,86.636,86.646,169699998.0
2006-04-11 07:43:00,86.64,86.656,86.625,86.648,184400003.0
2006-04-11 07:44:00,86.646,86.668,86.632,86.652,217399995.0
2006-04-11 07:45:00,86.633,86.67,86.633,86.67,164299998.0
2006-04-11 07:46:00,86.624,86.676,86.624,86.676,166599999.0
2006-04-11 07:47:00,86.672,86.672,86.635,86.656,160499999.0
2006-04-11 07:48:00,86.646,86.661,86.604,86.606,283800001.0
2006-04-11 07:49:00,86.606,86.646,86.601,86.626,211400002.0
2006-04-11 07:50:00,86.633,86.653,86.582,86.615,230799999.0
2006-04-11 07:51:00,86.644,86.677,86.634,86.655,113799999.0
2006-04-11 07:52:00,86.677,86.695,86.642,86.665,155899999.0
2006-04-11 07:53:00,86.659,86.685,86.645,86.672,209999998.0
2006-04-11 07:54:00,86.649,86.667,86.636,86.636,181499998.0
2006-04-11 07:55:00,86.654,86.668,86.639,86.655,194000000.0
2006-04-11 07:56:00,86.664,86.664,86.618,86.628,121000000.0
2006-04-11 07:57:00,86.637,86.663,86.625,86.647,135099999.0
2006-04-11 07:58:00,86.645,86.662,86.639,86.655,195899996.0
2006-04-11 07:59:00,86.65,86.65,86.62,86.637,148599997.0
2006-04-11 08:00:00,86.659,86.659,86.628,86.628,106500000.0
2006-04-11 08:01:00,86.642,86.642,86.599,86.599,174300000.0
2006-04-11 08:02:00,86.597,86.641,86.597,86.641,151700001.0
2006-04-11 08:03:00,86.638,86.638,86.608,86.608,141900000.0
2006-04-11 08:04:00,86.617,86.628,86.594,86.594,157100000.0
2006-04-11 08:05:00,86.601,86.605,86.571,86.578,239399997.0
2006-04-11 08:06:00,86.601,86.62,86.59,86.601,117300000.0
2006-04-11 08:07:00,86.597,86.63,86.597,86.617,280100000.0
2006-04-11 08:08:00,86.622,86.63,86.607,86.612,103999998.0
2006-04-11 08:09:00,86.607,86.63,86.603,86.624,189000000.0
2006-04-11 08:10:00,86.587,86.621,86.582,86.617,200600001.0
2006-04-11 08:11:00,86.588,86.622,86.588,86.622,127799998.0
2006-04-11 08:12:00,86.61,86.646,86.605,86.646,109500000.0
2006-04-11 08:13:00,86.653,86.658,86.628,86.628,316799996.0
2006-04-11 08:14:00,86.619,86.637,86.61,86.626,168600003.0
2006-04-11 08:15:00,86.616,86.616,86.571,86.584,188399997.0
2006-04-11 08:16:00,86.575,86.576,86.539,86.539,260799996.0
2006-04-11 08:17:00,86.538,86.538,86.501,86.509,219300001.0
2006-04-11 08:18:00,86.542,86.58,86.534,86.563,171700001.0
2006-04-11 08:19:00,86.598,86.625,86.588,86.593,183300002.0
2006-04-11 08:20:00,86.608,86.621,86.588,86.592,204100001.0
2006-04-11 08:21:00,86.596,86.615,86.582,86.6,234800000.0
2006-04-11 08:22:00,86.609,86.644,86.593,86.626,100699999.0
2006-04-11 08:23:00,86.64,86.652,86.616,86.623,160399999.0
2006-04-11 08:24:00,86.631,86.685,86.624,86.668,173900002.0
2006-04-11 08:25:00,86.651,86.693,86.651,86.666,191200002.0
2006-04-11 08:26:00,86.626,86.646,86.615,86.632,114399999.0
2006-04-11 08:27:00,86.632,86.632,86.588,86.588,155400000.0
2006-04-11 08:28:00,86.595,86.627,86.588,86.627,293000003.0
2006-04-11 08:29:00,86.616,86.686,86.61,86.686,150300000.0
2006-04-11 08:30:00,86.66,86.685,86.645,86.653,175200000.0
2006-04-11 08:31:00,86.623,86.641,86.597,86.609,208999999.0
2006-04-11 08:32:00,86.603,86.603,86.573,86.573,235299998.0
2006-04-11 08:33:00,86.582,86.602,86.572,86.597,319999999.0
2006-04-11 08:34:00,86.598,86.608,86.572,86.579,176299999.0
2006-04-11 08:35:00,86.612,86.671,86.612,86.671,237699999.0
2006-04-11 08:36:00,86.677,86.679,86.648,86.663,270600000.0
2006-04-11 08:37:00,86.677,86.677,86.631,86.637,139700001.0
2006-04-11 08:38:00,86.667,86.696,86.659,86.681,196400000.0
2006-04-11 08:39:00,86.67,86.688,86.663,86.685,132700001.0
2006-04-11 08:40:00,86.671,86.697,86.65,86.661,146600000.0
2006-04-11 08:41:00,86.639,86.664,86.625,86.648,265999998.0
2006-04-11 08:42:00,86.662,86.68,86.652,86.664,113200001.0
2006-04-11 08:43:00,86.661,86.681,86.656,86.681,131300000.0
2006-04-11 08:44:00,86.68,86.689,86.663,86.667,271100002.0
2006-04-11 08:45:00,86.682,86.695,86.666,86.681,193099997.0
2006-04-11 08:46:00,86.691,86.693,86.665,86.665,191000001.0
2006-04-11 08:47:00,86.665,86.68,86.647,86.657,289600001.0
2006-04-11 08:48:00,86.693,86.718,86.688,86.698,172100001.0
2006-04-11 08:49:00,86.707,86.735,86.704,86.708,244000000.0
2006-04-11 08:50:00,86.696,86.707,86.672,86.687,166799998.0
2006-04-11 08:51:00,86.677,86.705,86.677,86.703,275900002.0
2006-04-11 08:52:00,86.689,86.708,86.683,86.703,71100000.0
2006-04-11 08:53:00,86.687,86.708,86.679,86.708,356000003.0
2006-04-11 08:54:00,86.688,86.703,86.669,86.696,139399996.0
2006-04-11 08:55:00,86.689,86.689,86.661,86.661,104399999.0
2006-04-11 08:56:00,86.667,86.667,86.629,86.636,112400000.0
2006-04-11 08:57:00,86.637,86.657,86.631,86.653,178799999.0
2006-04-11 08:58:00,86.65,86.675,86.638,86.65,177300001.0
2006-04-11 08:59:00,86.674,86.692,86.668,86.692,266899995.0
2006-04-11 09:00:00,86.663,86.686,86.654,86.664,235500002.0
2006-04-11 09:01:00,86.665,86.665,86.638,86.638,131899998.0
2006-04-11 09:02:00,86.65,86.665,86.636,86.66,131299998.0
2006-04-11 09:03:00,86.67,86.685,86.652,86.659,289899997.0
2006-04-11 09:04:00,86.659,86.662,86.623,86.623,353099997.0
2006-04-11 09:05:00,86.641,86.664,86.632,86.664,191600000.0
2006-04-11 09:06:00,86.651,86.667,86.643,86.662,188499998.0
2006-04-11 09:07:00,86.658,86.667,86.631,86.646,161199999.0
2006-04-11 09:08:00,86.653,86.662,86.632,86.645,163500000.0
2006-04-11 09:09:00,86.64,86.658,86.627,86.658,156700001.0
2006-04-11 09:10:00,86.653,86.66,86.629,86.642,138199999.0
2006-04-11 09:11:00,86.667,86.668,86.641,86.641,184999998.0
2006-04-11 09:12:00,86.659,86.684,86.657,86.676,128999999.0
2006-04-11 09:13:00,86.683,86.683,86.663,86.664,103300000.0
2006-04-11 09:14:00,86.68,86.691,86.664,86.687,288899999.0
2006-04-11 09:15:00,86.672,86.694,86.671,86.694,251100001.0
2006-04-11 09:16:00,86.69,86.691,86.667,86.672,205299999.0
2006-04-11 09:17:00,86.671,86.688,86.665,86.682,221899997.0
2006-04-11 09:18:00,86.682,86.692,86.668,86.67,129700000.0
2006-04-11 09:19:00,86.672,86.703,86.672,86.697,194100000.0
2006-04-11 09:20:00,86.713,86.716,86.697,86.699,166399997.0
2006-04-11 09:21:00,86.715,86.724,86.696,86.719,87699999.0
2006-04-11 09:22:00,86.738,86.738,86.697,86.708,72700000.0
2006-04-11 09:23:00,86.723,86.75,86.723,86.745,193300001.0
2006-04-11 09:24:00,86.717,86.737,86.689,86.724,189200002.0
2006-04-11 09:25:00,86.726,86.735,86.703,86.715,204300001.0
2006-04-11 09:26:00,86.721,86.738,86.712,86.728,295399997.0
2006-04-11 09:27:00,86.708,86.735,86.702,86.724,140300000.0
2006-04-11 09:28:00,86.717,86.718,86.687,86.704,161299998.0
2006-04-11 09:29:00,86.714,86.726,86.69,86.694,203699995.0
2006-04-11 09:30:00,86.698,86.698,86.662,86.662,99599998.0
2006-04-11 09:31:00,86.665,86.683,86.659,86.67,199599997.0
2006-04-11 09:32:00,86.66,86.69,86.655,86.69,237299998.0
2006-04-11 09:33:00,86.681,86.701,86.666,86.7,192800001.0
2006-04-11 09:34:00,86.693,86.698,86.668,86.682,183100000.0
2006-04-11 09:35:00,86.679,86.695,86.676,86.69,132500000.0
2006-04-11 09:36:00,86.674,86.696,86.674,86.695,152100001.0
2006-04-11 09:37:00,86.673,86.694,86.669,86.694,172199999.0
2006-04-11 09:38:00,86.696,86.7,86.674,86.68,201199999.0
2006-04-11 09:39:00,86.681,86.697,86.667,86.697,147799999.0
2006-04-11 09:40:00,86.685,86.69,86.665,86.672,190099996.0
2006-04-11 09:41:00,86.671,86.691,86.659,86.678,180100000.0
2006-04-11 09:42:00,86.659,86.683,86.658,86.672,210400001.0
2006-04-11 09:43:00,86.661,86.675,86.647,86.664,213300000.0
2006-04-11 09:44:00,86.657,86.677,86.639,86.668,207599999.0
2006-04-11 09:45:00,86.653,86.682,86.653,86.673,177399998.0
2006-04-11 09:46:00,86.669,86.694,86.659,86.667,260899998.0
2006-04-11 09:47:00,86.681,86.725,86.681,86.712,325099998.0
2006-04-11 09:48:00,86.723,86.723,86.696,86.699,183599998.0
2006-04-11 09:49:00,86.712,86.722,86.688,86.705,298299997.0
2006-04-11 09:50:00,86.707,86.709,86.682,86.693,178400002.0
2006-04-11 09:51:00,86.667,86.701,86.667,86.695,173900000.0
2006-04-11 09:52:00,86.698,86.708,86.678,86.678,126499999.0
2006-04-11 09:53:00,86.674,86.69,86.664,86.69,166500001.0
2006-04-11 09:54:00,86.665,86.688,86.665,86.68,176099996.0
2006-04-11 09:55:00,86.662,86.701,86.661,86.681,169800000.0
2006-04-11 09:56:00,86.673,86.694,86.669,86.694,171199998.0
2006-04-11 09:57:00,86.694,86.698,86.672,86.679,151900000.0
2006-04-11 09:58:00,86.685,86.713,86.678,86.708,264700000.0
2006-04-11 09:59:00,86.69,86.714,86.67,86.686,136700000.0
2006-04-11 10:00:00,86.677,86.692,86.659,86.669,194300000.0
2006-04-11 10:01:00,86.659,86.692,86.659,86.671,216799999.0
2006-04-11 10:02:00,86.648,86.668,86.638,86.653,184099999.0
2006-04-11 10:03:00,86.657,86.657,86.627,86.636,183600001.0
2006-04-11 10:04:00,86.646,86.669,86.64,86.645,174900001.0
2006-04-11 10:05:00,86.648,86.67,86.64,86.67,106399997.0
2006-04-11 10:06:00,86.664,86.678,86.65,86.653,251999997.0
2006-04-11 10:07:00,86.668,86.68,86.654,86.655,301099999.0
2006-04-11 10:08:00,86.664,86.68,86.651,86.67,164200001.0
2006-04-11 10:09:00,86.66,86.681,86.652,86.673,123200000.0
2006-04-11 10:10:00,86.68,86.685,86.657,86.657,242599998.0
2006-04-11 10:11:00,86.672,86.688,86.666,86.688,131599999.0
2006-04-11 10:12:00,86.687,86.696,86.674,86.676,80300000.0
2006-04-11 10:13:00,86.675,86.68,86.655,86.655,170800003.0
2006-04-11 10:14:00,86.658,86.679,86.655,86.679,255199996.0
2006-04-11 10:15:00,86.677,86.685,86.664,86.666,199099996.0
2006-04-11 10:16:00,86.653,86.682,86.652,86.667,171600000.0
2006-04-11 10:17:00,86.634,86.666,86.634,86.663,230499998.0
2006-04-11 10:18:00,86.647,86.665,86.639,86.664,167399998.0
2006-04-11 10:19:00,86.644,86.672,86.644,86.67,160200001.0
2006-04-11 10:20:00,86.661,86.685,86.655,86.685,241200003.0
2006-04-11 10:21:00,86.666,86.69,86.666,86.69,170099998.0
2006-04-11 10:22:00,86.659,86.69,86.656,86.685,219500001.0
2006-04-11 10:23:00,86.675,86.694,86.662,86.682,162700002.0
2006-04-11 10:24:00,86.671,86.698,86.656,86.684,141500001.0
2006-04-11 10:25:00,86.695,86.695,86.665,86.672,99400000.0
2006-04-11 10:26:00,86.692,86.7,86.67,86.67,175000000.0
2006-04-11 10:27:00,86.684,86.7,86.682,86.684,274500000.0
2006-04-11 10:28:00,86.687,86.717,86.679,86.717,208899994.0
2006-04-11 10:29:00,86.715,86.72,86.69,86.707,281900001.0
2006-04-11 10:30:00,86.703,86.723,86.701,86.718,148700000.0
2006-04-11 10:31:00,86.72,86.742,86.702,86.72,343299999.0
2006-04-11 10:32:00,86.727,86.732,86.694,86.694,168900002.0
2006-04-11 10:33:00,86.71,86.717,86.688,86.705,153699998.0
2006-04-11 10:34:00,86.711,86.724,86.685,86.702,224299997.0
2006-04-11 10:35:00,86.706,86.736,86.704,86.728,212099998.0
2006-04-11 10:36:00,86.727,86.73,86.708,86.71,214600001.0
2006-04-11 10:37:00,86.723,86.732,86.708,86.715,48700000.0
2006-04-11 10:38:00,86.733,86.738,86.715,86.719,177200001.0
2006-04-11 10:39:00,86.72,86.742,86.718,86.733,222399995.0
2006-04-11 10:40:00,86.728,86.728,86.703,86.711,126299999.0
2006-04-11 10:41:00,86.711,86.726,86.692,86.706,261199999.0
2006-04-11 10:42:00,86.707,86.718,86.694,86.696,190200000.0
2006-04-11 10:43:00,86.715,86.735,86.699,86.702,233499999.0
2006-04-11 10:44:00,86.701,86.735,86.699,86.711,204700000.0
2006-04-11 10:45:00,86.717,86.729,86.704,86.705,236000000.0
2006-04-11 10:46:00,86.698,86.718,86.696,86.718,69000000.0
2006-04-11 10:47:00,86.696,86.713,86.686,86.708,216800002.0
2006-04-11 10:48:00,86.716,86.716,86.689,86.698,298800001.0
2006-04-11 10:49:00,86.718,86.718,86.694,86.702,187600001.0
2006-04-11 10:50:00,86.719,86.73,86.694,86.716,153400001.0
2006-04-11 10:51:00,86.715,86.74,86.71,86.725,253399998.0
2006-04-11 10:52:00,86.726,86.738,86.705,86.71,239399997.0
2006-04-11 10:53:00,86.737,86.737,86.698,86.698,182200001.0
2006-04-11 10:54:00,86.71,86.734,86.707,86.72,228999998.0
2006-04-11 10:55:00,86.718,86.725,86.699,86.702,324500002.0
2006-04-11 10:56:00,86.72,86.736,86.696,86.72,143400001.0
2006-04-11 10:57:00,86.722,86.734,86.71,86.723,108699998.0
2006-04-11 10:58:00,86.717,86.757,86.717,86.744,158400002.0
2006-04-11 10:59:00,86.722,86.742,86.712,86.735,200300001.0
2006-04-11 11:00:00,86.728,86.751,86.697,86.75,250799997.0
2006-04-11 11:01:00,86.752,86.752,86.717,86.726,207599998.0
2006-04-11 11:02:00,86.736,86.74,86.71,86.728,119400002.0
2006-04-11 11:03:00,86.72,86.737,86.702,86.725,262800000.0
2006-04-11 11:04:00,86.732,86.759,86.732,86.751,227600001.0
2006-04-11 11:05:00,86.745,86.748,86.723,86.723,224400003.0
2006-04-11 11:06:00,86.737,86.744,86.715,86.741,200900000.0
2006-04-11 11:07:00,86.733,86.744,86.709,86.722,318999998.0
2006-04-11 11:08:00,86.704,86.729,86.693,86.729,146199999.0
2006-04-11 11:09:00,86.738,86.743,86.715,86.722,173200001.0
2006-04-11 11:10:00,86.731,86.742,86.719,86.719,228800001.0
2006-04-11 11:11:00,86.74,86.753,86.727,86.733,91600000.0
2006-04-11 11:12:00,86.743,86.748,86.722,86.725,185100002.0
2006-04-11 11:13:00,86.723,86.751,86.715,86.751,263100000.0
2006-04-11 11:14:00,86.749,86.754,86.727,86.727,179600000.0
2006-04-11 11:15:00,86.747,86.757,86.727,86.728,179500002.0
2006-04-11 11:16:00,86.747,86.752,86.725,86.729,163100003.0
2006-04-11 11:17:00,86.746,86.764,86.738,86.76,133000001.0
2006-04-11 11:18:00,86.746,86.751,86.714,86.722,266199998.0
2006-04-11 11:19:00,86.745,86.75,86.721,86.721,214100003.0
2006-04-11 11:20:00,86.742,86.756,86.718,86.742,221599996.0
2006-04-11 11:21:00,86.751,86.751,86.717,86.726,153399999.0
2006-04-11 11:22:00,86.732,86.74,86.712,86.717,118800000.0
2006-04-11 11:23:00,86.717,86.753,86.714,86.753,208500000.0
2006-04-11 11:24:00,86.75,86.753,86.722,86.735,200899998.0
2006-04-11 11:25:00,86.75,86.756,86.729,86.737,200399999.0
2006-04-11 11:26:00,86.743,86.743,86.717,86.722,147099999.0
2006-04-11 11:27:00,86.719,86.746,86.714,86.732,265499996.0
2006-04-11 11:28:00,86.737,86.755,86.727,86.729,153400001.0
2006-04-11 11:29:00,86.742,86.758,86.737,86.746,154500000.0
2006-04-11 11:30:00,86.757,86.757,86.718,86.73,229100000.0
2006-04-11 11:31:00,86.737,86.761,86.731,86.754,185400000.0
2006-04-11 11:32:00,86.737,86.747,86.719,86.726,191300000.0
2006-04-11 11:33:00,86.736,86.747,86.716,86.734,181800000.0
2006-04-11 11:34:00,86.752,86.755,86.733,86.74,234399999.0
2006-04-11 11:35:00,86.763,86.773,86.749,86.749,171599996.0
2006-04-11 11:36:00,86.777,86.788,86.759,86.774,203200001.0
2006-04-11 11:37:00,86.785,86.785,86.761,86.765,216000000.0
2006-04-11 11:38:00,86.742,86.768,86.728,86.753,314699999.0
2006-04-11 11:39:00,86.748,86.755,86.731,86.741,106900000.0
2006-04-11 11:40:00,86.746,86.76,86.717,86.748,249000000.0
2006-04-11 11:41:00,86.742,86.743,86.715,86.715,191199998.0
2006-04-11 11:42:00,86.716,86.747,86.714,86.747,250700000.0
2006-04-11 11:43:00,86.746,86.769,86.744,86.766,182999998.0
2006-04-11 11:44:00,86.751,86.767,86.728,86.745,192600001.0
2006-04-11 11:45:00,86.744,86.744,86.711,86.728,257999998.0
2006-04-11 11:46:00,86.72,86.737,86.717,86.735,165999998.0
2006-04-11 11:47:00,86.72,86.747,86.714,86.731,222199998.0
2006-04-11 11:48:00,86.743,86.754,86.721,86.739,153400001.0
2006-04-11 11:49:00,86.738,86.76,86.728,86.751,269600000.0
2006-04-11 11:50:00,86.737,86.759,86.737,86.745,227100000.0
2006-04-11 11:51:00,86.762,86.769,86.737,86.754,352600001.0
2006-04-11 11:52:00,86.774,86.793,86.752,86.761,257199999.0
2006-04-11 11:53:00,86.776,86.796,86.77,86.786,214299996.0
2006-04-11 11:54:00,86.787,86.801,86.758,86.778,201099995.0
2006-04-11 11:55:00,86.774,86.793,86.758,86.772,211499998.0
2006-04-11 11:56:00,86.759,86.776,86.758,86.758,230999998.0
2006-04-11 11:57:00,86.768,86.782,86.751,86.773,225400001.0
2006-04-11 11:58:00,86.756,86.778,86.756,86.778,165900000.0
2006-04-11 11:59:00,86.76,86.777,86.752,86.766,320199998.0
2006-04-11 12:00:00,86.748,86.791,86.748,86.782,238400001.0
2006-04-11 12:01:00,86.766,86.781,86.76,86.773,117600000.0
2006-04-11 12:02:00,86.781,86.793,86.772,86.78,156299998.0
2006-04-11 12:03:00,86.802,86.82,86.77,86.775,118800002.0
2006-04-11 12:04:00,86.787,86.794,86.759,86.77,257900000.0
2006-04-11 12:05:00,86.775,86.803,86.771,86.802,203499998.0
2006-04-11 12:06:00,86.801,86.807,86.777,86.793,115999998.0
2006-04-11 12:07:00,86.797,86.818,86.739,86.799,186999998.0
2006-04-11 12:08:00,86.777,86.796,86.771,86.794,184799998.0
2006-04-11 12:09:00,86.807,86.826,86.791,86.816,288599997.0
2006-04-11 12:10:00,86.799,86.823,86.783,86.792,132399999.0
2006-04-11 12:11:00,86.79,86.795,86.767,86.776,174099997.0
2006-04-11 12:12:00,86.802,86.802,86.755,86.757,167399998.0
2006-04-11 12:13:00,86.753,86.781,86.753,86.776,213400000.0
2006-04-11 12:14:00,86.78,86.78,86.739,86.739,268500000.0
2006-04-11 12:15:00,86.75,86.767,86.739,86.744,69600001.0
2006-04-11 12:16:00,86.751,86.766,86.735,86.743,143600000.0
2006-04-11 12:17:00,86.763,86.771,86.745,86.745,154299999.0
2006-04-11 12:18:00,86.752,86.757,86.731,86.738,307599997.0
2006-04-11 12:19:00,86.718,86.747,86.718,86.738,141000000.0
2006-04-11 12:20:00,86.736,86.741,86.689,86.708,272600000.0
2006-04-11 12:21:00,86.692,86.71,86.68,86.698,125799998.0
2006-04-11 12:22:00,86.706,86.724,86.685,86.694,129200002.0
2006-04-11 12:23:00,86.683,86.707,86.672,86.707,191599998.0
2006-04-11 12:24:00,86.706,86.706,86.673,86.677,228600001.0
2006-04-11 12:25:00,86.695,86.709,86.677,86.688,265299998.0
2006-04-11 12:26:00,86.699,86.734,86.699,86.72,201899999.0
2006-04-11 12:27:00,86.694,86.715,86.663,86.697,224000003.0
2006-04-11 12:28:00,86.687,86.719,86.68,86.698,219400002.0
2006-04-11 12:29:00,86.684,86.707,86.67,86.707,138000000.0
2006-04-11 12:30:00,86.684,86.704,86.664,86.682,187800000.0
2006-04-11 12:31:00,86.69,86.69,86.656,86.656,95400000.0
2006-04-11 12:32:00,86.678,86.679,86.653,86.653,283500000.0
2006-04-11 12:33:00,86.666,86.667,86.632,86.632,362400004.0
2006-04-11 12:34:00,86.65,86.663,86.638,86.655,163400001.0
2006-04-11 12:35:00,86.66,86.66,86.64,86.641,145799998.0
2006-04-11 12:36:00,86.654,86.659,86.625,86.63,240399998.0
2006-04-11 12:37:00,86.619,86.64,86.614,86.64,208599996.0
2006-04-11 12:38:00,86.642,86.642,86.615,86.634,180999998.0
2006-04-11 12:39:00,86.638,86.661,86.623,86.646,105199999.0
2006-04-11 12:40:00,86.649,86.671,86.635,86.661,189699995.0
2006-04-11 12:41:00,86.68,86.697,86.667,86.667,204299996.0
2006-04-11 12:42:00,86.663,86.701,86.663,86.683,154100000.0
2006-04-11 12:43:00,86.679,86.7,86.674,86.691,265099997.0
2006-04-11 12:44:00,86.668,86.699,86.668,86.686,121000001.0
2006-04-11 12:45:00,86.683,86.683,86.655,86.661,106700000.0
2006-04-11 12:46:00,86.634,86.676,86.634,86.674,175999999.0
2006-04-11 12:47:00,86.656,86.68,86.633,86.671,300999995.0
2006-04-11 12:48:00,86.663,86.686,86.659,86.684,214599999.0
2006-04-11 12:49:00,86.679,86.704,86.675,86.692,265500001.0
2006-04-11 12:50:00,86.685,86.698,86.671,86.685,194899998.0
2006-04-11 12:51:00,86.684,86.7,86.677,86.695,166800001.0
2006-04-11 12:52:00,86.699,86.704,86.68,86.691,208500001.0
2006-04-11 12:53:00,86.684,86.692,86.637,86.637,221200001.0
2006-04-11 12:54:00,86.655,86.679,86.649,86.673,193899999.0
2006-04-11 12:55:00,86.678,86.717,86.661,86.703,148799998.0
2006-04-11 12:56:00,86.71,86.71,86.654,86.654,115599998.0
2006-04-11 12:57:00,86.643,86.648,86.621,86.648,184599998.0
2006-04-11 12:58:00,86.658,86.691,86.641,86.676,162499999.0
2006-04-11 12:59:00,86.676,86.697,86.674,86.679,111999999.0
2006-04-11 13:00:00,86.67,86.68,86.656,86.668,179500000.0
2006-04-11 13:01:00,86.654,86.677,86.647,86.675,184699998.0
2006-04-11 13:02:00,86.658,86.658,86.61,86.61,135699999.0
2006-04-11 13:03:00,86.615,86.65,86.602,86.626,302700001.0
2006-04-11 13:04:00,86.612,86.635,86.607,86.62,137899997.0
2006-04-11 13:05:00,86.597,86.625,86.593,86.616,196000001.0
2006-04-11 13:06:00,86.624,86.637,86.612,86.625,232100002.0
2006-04-11 13:07:00,86.639,86.65,86.612,86.638,229800001.0
2006-04-11 13:08:00,86.649,86.649,86.612,86.634,271900001.0
2006-04-11 13:09:00,86.645,86.664,86.63,86.63,274299999.0
2006-04-11 13:10:00,86.647,86.651,86.623,86.638,177099998.0
2006-04-11 13:11:00,86.65,86.656,86.633,86.633,104500000.0
2006-04-11 13:12:00,86.652,86.665,86.627,86.648,165799999.0
2006-04-11 13:13:00,86.678,86.678,86.647,86.653,188800001.0
2006-04-11 13:14:00,86.652,86.667,86.633,86.662,150499997.0
2006-04-11 13:15:00,86.646,86.662,86.636,86.662,146800000.0
2006-04-11 13:16:00,86.663,86.667,86.642,86.648,218100001.0
2006-04-11 13:17:00,86.636,86.667,86.62,86.653,222699999.0
2006-04-11 13:18:00,86.672,86.678,86.651,86.664,151599999.0
2006-04-11 13:19:00,86.655,86.689,86.655,86.689,289399998.0
2006-04-11 13:20:00,86.7,86.702,86.675,86.682,113400001.0
2006-04-11 13:21:00,86.673,86.704,86.673,86.695,299600001.0
2006-04-11 13:22:00,86.687,86.701,86.674,86.674,119499999.0
2006-04-11 13:23:00,86.697,86.702,86.678,86.684,123199999.0
2006-04-11 13:24:00,86.695,86.7,86.669,86.682,306099996.0
2006-04-11 13:25:00,86.697,86.731,86.697,86.731,202299998.0
2006-04-11 13:26:00,86.732,86.733,86.711,86.721,223899997.0
2006-04-11 13:27:00,86.739,86.792,86.737,86.761,229899999.0
2006-04-11 13:28:00,86.807,86.836,86.799,86.815,106599997.0
2006-04-11 13:29:00,86.784,86.818,86.783,86.813,134300000.0
2006-04-11 13:30:00,86.796,86.81,86.776,86.79,208100000.0
2006-04-11 13:31:00,86.817,86.818,86.788,86.796,238000001.0
2006-04-11 13:32:00,86.824,86.847,86.824,86.845,159300000.0
2006-04-11 13:33:00,86.844,86.864,86.821,86.821,242200000.0
2006-04-11 13:34:00,86.818,86.841,86.816,86.841,220800000.0
2006-04-11 13:35:00,86.835,86.852,86.825,86.845,93300000.0
2006-04-11 13:36:00,86.835,86.839,86.811,86.811,411399996.0
2006-04-11 13:37:00,86.831,86.849,86.815,86.832,222700001.0
2006-04-11 13:38:00,86.839,86.841,86.818,86.835,237399999.0
2006-04-11 13:39:00,86.84,86.845,86.817,86.817,159099999.0
2006-04-11 13:40:00,86.807,86.83,86.802,86.826,191399999.0
2006-04-11 13:41:00,86.783,86.804,86.73,86.743,166099998.0
2006-04-11 13:42:00,86.728,86.759,86.724,86.749,261300000.0
2006-04-11 13:43:00,86.75,86.767,86.728,86.737,172799999.0
2006-04-11 13:44:00,86.735,86.763,86.733,86.75,140700001.0
2006-04-11 13:45:00,86.748,86.76,86.716,86.739,235399996.0
2006-04-11 13:46:00,86.736,86.755,86.719,86.744,229099999.0
2006-04-11 13:47:00,86.713,86.741,86.713,86.735,141299999.0
2006-04-11 13:48:00,86.73,86.743,86.716,86.733,182499999.0
2006-04-11 13:49:00,86.736,86.746,86.715,86.725,277500000.0
2006-04-11 13:50:00,86.711,86.745,86.711,86.745,98600000.0
2006-04-11 13:51:00,86.738,86.75,86.732,86.733,77800000.0
2006-04-11 13:52:00,86.744,86.758,86.729,86.734,185700000.0
2006-04-11 13:53:00,86.746,86.767,86.742,86.767,204300001.0
2006-04-11 13:54:00,86.732,86.765,86.732,86.755,216799998.0
2006-04-11 13:55:00,86.733,86.754,86.724,86.739,222499999.0
2006-04-11 13:56:00,86.74,86.74,86.706,86.718,232100002.0
2006-04-11 13:57:00,86.733,86.748,86.718,86.735,166900001.0
2006-04-11 13:58:00,86.74,86.74,86.705,86.708,227099995.0
2006-04-11 13:59:00,86.704,86.717,86.684,86.696,188400001.0
2006-04-11 14:00:00,86.707,86.723,86.7,86.71,186400001.0
2006-04-11 14:01:00,86.694,86.722,86.694,86.713,214199995.0
2006-04-11 14:02:00,86.705,86.713,86.689,86.69,171899999.0
2006-04-11 14:03:00,86.698,86.72,86.691,86.707,163600001.0
2006-04-11 14:04:00,86.695,86.708,86.683,86.708,158700000.0
2006-04-11 14:05:00,86.707,86.709,86.68,86.697,279100000.0
2006-04-11 14:06:00,86.664,86.691,86.664,86.68,234299998.0
2006-04-11 14:07:00,86.685,86.692,86.667,86.675,217200001.0
2006-04-11 14:08:00,86.685,86.711,86.685,86.711,156300000.0
2006-04-11 14:09:00,86.694,86.732,86.694,86.727,175000002.0
2006-04-11 14:10:00,86.744,86.744,86.72,86.721,199100001.0
2006-04-11 14:11:00,86.726,86.741,86.719,86.735,135899999.0
2006-04-11 14:12:00,86.714,86.738,86.704,86.738,126499999.0
2006-04-11 14:13:00,86.723,86.781,86.723,86.781,157300003.0
2006-04-11 14:14:00,86.762,86.78,86.756,86.768,239099995.0
2006-04-11 14:15:00,86.766,86.785,86.746,86.769,218899997.0
2006-04-11 14:16:00,86.764,86.783,86.755,86.769,159900000.0
2006-04-11 14:17:00,86.743,86.773,86.743,86.773,164600000.0
2006-04-11 14:18:00,86.769,86.783,86.75,86.759,125399999.0
2006-04-11 14:19:00,86.763,86.793,86.756,86.793,206999999.0
2006-04-11 14:20:00,86.774,86.792,86.73,86.743,180300000.0
2006-04-11 14:21:00,86.741,86.752,86.726,86.733,140400002.0
2006-04-11 14:22:00,86.749,86.774,86.737,86.756,164300000.0
2006-04-11 14:23:00,86.75,86.769,86.74,86.763,64500000.0
2006-04-11 14:24:00,86.75,86.773,86.744,86.758,252799998.0
2006-04-11 14:25:00,86.743,86.77,86.74,86.758,114900000.0
2006-04-11 14:26:00,86.758,86.787,86.75,86.787,124699998.0
2006-04-11 14:27:00,86.773,86.808,86.772,86.794,169799999.0
2006-04-11 14:28:00,86.805,86.827,86.791,86.8,165799998.0
2006-04-11 14:29:00,86.813,86.823,86.791,86.816,212499998.0
2006-04-11 14:30:00,86.793,86.838,86.793,86.833,207499999.0
2006-04-11 14:31:00,86.822,86.85,86.816,86.85,262299994.0
2006-04-11 14:32:00,86.841,86.857,86.825,86.835,189200002.0
2006-04-11 14:33:00,86.802,86.828,86.792,86.812,157499998.0
2006-04-11 14:34:00,86.802,86.829,86.792,86.828,163499999.0
2006-04-11 14:35:00,86.814,86.831,86.809,86.825,205400001.0
2006-04-11 14:36:00,86.828,86.829,86.804,86.813,213099996.0
2006-04-11 14:37:00,86.829,86.844,86.815,86.828,288300000.0
2006-04-11 14:38:00,86.833,86.833,86.801,86.816,223699999.0
2006-04-11 14:39:00,86.819,86.832,86.807,86.832,99700000.0
2006-04-11 14:40:00,86.821,86.821,86.803,86.814,169300001.0
2006-04-11 14:41:00,86.789,86.837,86.771,86.837,186599998.0
2006-04-11 14:42:00,86.836,86.843,86.815,86.815,220400000.0
2006-04-11 14:43:00,86.82,86.835,86.81,86.83,192500000.0
2006-04-11 14:44:00,86.839,86.85,86.825,86.835,273399997.0
2006-04-11 14:45:00,86.819,86.841,86.813,86.841,234199998.0
2006-04-11 14:46:00,86.842,86.853,86.83,86.83,161299998.0
2006-04-11 14:47:00,86.828,86.849,86.819,86.843,219200000.0
2006-04-11 14:48:00,86.84,86.85,86.821,86.835,151300000.0
2006-04-11 14:49:00,86.827,86.852,86.826,86.828,113500000.0
2006-04-11 14:50:00,86.844,86.868,86.834,86.862,89900002.0
2006-04-11 14:51:00,86.869,86.879,86.849,86.855,207099997.0
2006-04-11 14:52:00,86.898,86.916,86.892,86.892,180800000.0
2006-04-11 14:53:00,86.878,86.912,86.878,86.897,217600005.0
2006-04-11 14:54:00,86.898,86.9,86.878,86.881,176199998.0
2006-04-11 14:55:00,86.877,86.901,86.875,86.901,217199998.0
2006-04-11 14:56:00,86.888,86.906,86.882,86.894,177000004.0
2006-04-11 14:57:00,86.888,86.903,86.878,86.901,188599997.0
2006-04-11 14:58:00,86.902,86.927,86.895,86.897,212499997.0
2006-04-11 14:59:00,86.883,86.917,86.88,86.897,109000000.0
2006-04-11 15:00:00,86.888,86.902,86.87,86.881,191100000.0
2006-04-11 15:01:00,86.873,86.895,86.869,86.887,380399997.0
2006-04-11 15:02:00,86.884,86.913,86.877,86.91,140600000.0
2006-04-11 15:03:00,86.893,86.91,86.89,86.905,180300001.0
2006-04-11 15:04:00,86.899,86.899,86.873,86.874,112499998.0
2006-04-11 15:05:00,86.886,86.904,86.866,86.904,179700002.0
2006-04-11 15:06:00,86.915,86.916,86.885,86.894,302899999.0
2006-04-11 15:07:00,86.876,86.905,86.828,86.896,238700001.0
2006-04-11 15:08:00,86.88,86.903,86.87,86.893,243799999.0
2006-04-11 15:09:00,86.894,86.911,86.866,86.873,191400002.0
2006-04-11 15:10:00,86.905,86.922,86.888,86.901,213299999.0
2006-04-11 15:11:00,86.888,86.922,86.882,86.901,239999996.0
2006-04-11 15:12:00,86.909,86.921,86.885,86.901,236800003.0
2006-04-11 15:13:00,86.926,86.939,86.91,86.91,177099999.0
2006-04-11 15:14:00,86.942,86.942,86.898,86.907,145800002.0
2006-04-11 15:15:00,86.908,86.922,86.894,86.922,147700001.0
2006-04-11 15:16:00,86.932,86.934,86.911,86.924,194300000.0
2006-04-11 15:17:00,86.874,86.902,86.855,86.88,153100001.0
2006-04-11 15:18:00,86.888,86.931,86.883,86.913,163700000.0
2006-04-11 15:19:00,86.929,86.929,86.891,86.909,287999999.0
2006-04-11 15:20:00,86.925,86.925,86.891,86.905,111099999.0
2006-04-11 15:21:00,86.902,86.928,86.897,86.928,175899998.0
2006-04-11 15:22:00,86.91,86.934,86.903,86.905,154399999.0
2006-04-11 15:23:00,86.906,86.921,86.895,86.908,165900001.0
2006-04-11 15:24:00,86.906,86.908,86.866,86.866,248900001.0
2006-04-11 15:25:00,86.886,86.903,86.884,86.896,125999999.0
2006-04-11 15:26:00,86.883,86.893,86.861,86.861,266299997.0
2006-04-11 15:27:00,86.856,86.863,86.83,86.83,173000002.0
2006-04-11 15:28:00,86.852,86.864,86.841,86.845,221800001.0
2006-04-11 15:29:00,86.877,86.883,86.854,86.873,172199999.0
2006-04-11 15:30:00,86.871,86.9,86.857,86.886,148200002.0
2006-04-11 15:31:00,86.894,86.911,86.888,86.91,209899997.0
2006-04-11 15:32:00,86.888,86.912,86.885,86.899,144099998.0
2006-04-11 15:33:00,86.894,86.925,86.886,86.886,238799998.0
2006-04-11 15:34:00,86.905,86.911,86.883,86.891,154600000.0
2006-04-11 15:35:00,86.9,86.909,86.879,86.909,200200002.0
2006-04-11 15:36:00,86.908,86.915,86.885,86.9,124700000.0
2006-04-11 15:37:00,86.917,86.917,86.89,86.892,71300000.0
2006-04-11 15:38:00,86.92,86.926,86.903,86.906,238199999.0
2006-04-11 15:39:00,86.917,86.934,86.904,86.914,228699997.0
2006-04-11 15:40:00,86.929,86.941,86.857,86.894,243800000.0
2006-04-11 15:41:00,86.886,86.909,86.865,86.882,108300001.0
2006-04-11 15:42:00,86.887,86.894,86.868,86.868,122500000.0
2006-04-11 15:43:00,86.855,86.88,86.84,86.858,312899999.0
2006-04-11 15:44:00,86.853,86.867,86.829,86.829,188400002.0
2006-04-11 15:45:00,86.843,86.858,86.825,86.846,290100000.0
2006-04-11 15:46:00,86.851,86.858,86.831,86.838,299399998.0
2006-04-11 15:47:00,86.836,86.856,86.825,86.856,234300003.0
2006-04-11 15:48:00,86.842,86.875,86.841,86.875,135900000.0
2006-04-11 15:49:00,86.865,86.878,86.85,86.865,214299998.0
2006-04-11 15:50:00,86.849,86.864,86.819,86.829,143100000.0
2006-04-11 15:51:00,86.827,86.828,86.798,86.808,178800000.0
2006-04-11 15:52:00,86.809,86.825,86.791,86.815,222500000.0
2006-04-11 15:53:00,86.806,86.844,86.806,86.838,201099996.0
2006-04-11 15:54:00,86.825,86.825,86.795,86.804,196199999.0
2006-04-11 15:55:00,86.809,86.809,86.781,86.781,168699999.0
2006-04-11 15:56:00,86.78,86.802,86.78,86.801,240599995.0
2006-04-11 15:57:00,86.787,86.818,86.787,86.813,111999998.0
2006-04-11 15:58:00,86.797,86.827,86.786,86.799,76800000.0
2006-04-11 15:59:00,86.79,86.812,86.774,86.79,104800000.0
2006-04-11 16:00:00,86.803,86.819,86.764,86.764,312499997.0
2006-04-11 16:01:00,86.79,86.828,86.782,86.808,133699998.0
2006-04-11 16:02:00,86.83,86.83,86.791,86.791,52800000.0
2006-04-11 16:03:00,86.796,86.823,86.777,86.817,183500001.0
2006-04-11 16:04:00,86.824,86.855,86.823,86.855,174899999.0
2006-04-11 16:05:00,86.863,86.864,86.835,86.849,195899997.0
2006-04-11 16:06:00,86.843,86.869,86.84,86.869,236700002.0
2006-04-11 16:07:00,86.87,86.872,86.848,86.855,171500003.0
2006-04-11 16:08:00,86.878,86.885,86.856,86.857,284400001.0
2006-04-11 16:09:00,86.863,86.883,86.855,86.873,316299998.0
2006-04-11 16:10:00,86.877,86.879,86.858,86.861,142099999.0
2006-04-11 16:11:00,86.839,86.872,86.839,86.866,170400000.0
2006-04-11 16:12:00,86.869,86.879,86.857,86.862,64700000.0
2006-04-11 16:13:00,86.872,86.879,86.854,86.865,154299999.0
2006-04-11 16:14:00,86.856,86.878,86.83,86.856,225200000.0
2006-04-11 16:15:00,86.878,86.88,86.858,86.863,201999999.0
2006-04-11 16:16:00,86.856,86.878,86.855,86.863,135699999.0
2006-04-11 16:17:00,86.855,86.876,86.827,86.863,192899998.0
2006-04-11 16:18:00,86.882,86.882,86.844,86.844,180399999.0
2006-04-11 16:19:00,86.857,86.879,86.856,86.873,125399999.0
2006-04-11 16:20:00,86.855,86.872,86.844,86.86,344899997.0
2006-04-11 16:21:00,86.857,86.858,86.832,86.834,258399998.0
2006-04-11 16:22:00,86.854,86.854,86.822,86.823,228799998.0
2006-04-11 16:23:00,86.845,86.863,86.827,86.835,293599998.0
2006-04-11 16:24:00,86.837,86.852,86.826,86.838,95900000.0
2006-04-11 16:25:00,86.836,86.836,86.798,86.806,217500000.0
2006-04-11 16:26:00,86.814,86.832,86.797,86.832,148099997.0
2006-04-11 16:27:00,86.835,86.835,86.8,86.811,290899999.0
2006-04-11 16:28:00,86.819,86.837,86.81,86.818,216100000.0
2006-04-11 16:29:00,86.838,86.85,86.824,86.825,178100002.0
2006-04-11 16:30:00,86.816,86.842,86.815,86.826,322399999.0
2006-04-11 16:31:00,86.81,86.853,86.81,86.842,265499996.0
2006-04-11 16:32:00,86.836,86.867,86.83,86.857,128099999.0
2006-04-11 16:33:00,86.855,86.865,86.841,86.843,235899995.0
2006-04-11 16:34:00,86.83,86.866,86.83,86.866,117800001.0
2006-04-11 16:35:00,86.864,86.865,86.845,86.845,153800002.0
2006-04-11 16:36:00,86.836,86.86,86.828,86.845,163499999.0
2006-04-11 16:37:00,86.852,86.859,86.832,86.849,205599997.0
2006-04-11 16:38:00,86.836,86.857,86.828,86.852,178599998.0
2006-04-11 16:39:00,86.85,86.85,86.821,86.821,262600000.0
2006-04-11 16:40:00,86.838,86.848,86.815,86.824,233800001.0
2006-04-11 16:41:00,86.817,86.847,86.811,86.847,155300000.0
2006-04-11 16:42:00,86.845,86.845,86.817,86.823,227299998.0
2006-04-11 16:43:00,86.849,86.863,86.823,86.863,144200001.0
2006-04-11 16:44:00,86.852,86.873,86.85,86.867,253100003.0
2006-04-11 16:45:00,86.854,86.882,86.854,86.867,192299997.0
2006-04-11 16:46:00,86.861,86.876,86.841,86.861,204899999.0
2006-04-11 16:47:00,86.877,86.877,86.85,86.859,100199997.0
2006-04-11 16:48:00,86.863,86.874,86.845,86.845,185399999.0
2006-04-11 16:49:00,86.846,86.86,86.83,86.851,147200002.0
2006-04-11 16:50:00,86.844,86.874,86.837,86.855,265100001.0
2006-04-11 16:51:00,86.835,86.878,86.835,86.878,149599999.0
2006-04-11 16:52:00,86.885,86.895,86.865,86.874,194900002.0
2006-04-11 16:53:00,86.873,86.885,86.861,86.863,171800002.0
2006-04-11 16:54:00,86.872,86.893,86.853,86.872,112499998.0
2006-04-11 16:55:00,86.871,86.905,86.866,86.886,169100000.0
2006-04-11 16:56:00,86.882,86.907,86.882,86.907,107799999.0
2006-04-11 16:57:00,86.892,86.892,86.851,86.864,220999996.0
2006-04-11 16:58:00,86.853,86.885,86.85,86.882,219499998.0
2006-04-11 16:59:00,86.867,86.905,86.867,86.905,158400001.0
2006-04-11 17:00:00,86.922,86.922,86.869,86.869,175800000.0
2006-04-11 17:01:00,86.862,86.895,86.858,86.875,184999998.0
2006-04-11 17:02:00,86.879,86.881,86.859,86.86,239699997.0
2006-04-11 17:03:00,86.863,86.875,86.836,86.86,246499999.0
2006-04-11 17:04:00,86.873,86.893,86.851,86.866,161299999.0
2006-04-11 17:05:00,86.859,86.878,86.858,86.872,129899996.0
2006-04-11 17:06:00,86.873,86.884,86.863,86.881,35400000.0
2006-04-11 17:07:00,86.881,86.883,86.859,86.874,99000001.0
2006-04-11 17:08:00,86.865,86.879,86.855,86.879,184300001.0
2006-04-11 17:09:00,86.873,86.889,86.846,86.846,137300000.0
2006-04-11 17:10:00,86.878,86.898,86.873,86.888,156300000.0
2006-04-11 17:11:00,86.867,86.887,86.853,86.887,238600000.0
2006-04-11 17:12:00,86.886,86.889,86.86,86.86,139000001.0
2006-04-11 17:13:00,86.856,86.878,86.856,86.872,283199997.0
2006-04-11 17:14:00,86.866,86.875,86.845,86.859,184699998.0
2006-04-11 17:15:00,86.869,86.884,86.855,86.884,177599998.0
2006-04-11 17:16:00,86.861,86.88,86.856,86.875,89100000.0
2006-04-11 17:17:00,86.869,86.882,86.845,86.862,71000000.0
2006-04-11 17:18:00,86.863,86.915,86.863,86.915,182300002.0
2006-04-11 17:19:00,86.889,86.913,86.875,86.894,150200000.0
2006-04-11 17:20:00,86.896,86.905,86.87,86.889,170900000.0
2006-04-11 17:21:00,86.895,86.908,86.875,86.908,254600004.0
2006-04-11 17:22:00,86.897,86.912,86.883,86.898,99700000.0
2006-04-11 17:23:00,86.893,86.898,86.865,86.883,190099997.0
2006-04-11 17:24:00,86.863,86.897,86.863,86.893,272000000.0
2006-04-11 17:25:00,86.875,86.895,86.87,86.89,307800001.0
2006-04-11 17:26:00,86.868,86.887,86.868,86.883,219899997.0
2006-04-11 17:27:00,86.873,86.89,86.863,86.863,158900000.0
2006-04-11 17:28:00,86.854,86.873,86.852,86.873,75000000.0
2006-04-11 17:29:00,86.843,86.865,86.834,86.86,170200002.0
2006-04-11 17:30:00,86.838,86.857,86.836,86.857,195500000.0
2006-04-11 17:31:00,86.845,86.88,86.845,86.879,157999997.0
2006-04-11 17:32:00,86.859,86.887,86.855,86.887,173100002.0
2006-04-11 17:33:00,86.865,86.884,86.838,86.876,178400002.0
2006-04-11 17:34:00,86.859,86.884,86.855,86.884,73500000.0
2006-04-11 17:35:00,86.887,86.894,86.865,86.878,189399999.0
2006-04-11 17:36:00,86.884,86.886,86.86,86.883,145700000.0
2006-04-11 17:37:00,86.865,86.878,86.856,86.871,193400000.0
2006-04-11 17:38:00,86.85,86.874,86.849,86.861,211300000.0
2006-04-11 17:39:00,86.852,86.871,86.835,86.857,324300002.0
2006-04-11 17:40:00,86.858,86.874,86.84,86.854,133099998.0
2006-04-11 17:41:00,86.874,86.895,86.854,86.886,244300000.0
2006-04-11 17:42:00,86.887,86.889,86.848,86.848,144200002.0
2006-04-11 17:43:00,86.835,86.849,86.824,86.835,90499999.0
2006-04-11 17:44:00,86.837,86.855,86.797,86.836,287299998.0
2006-04-11 17:45:00,86.855,86.88,86.841,86.86,233400000.0
2006-04-11 17:46:00,86.878,86.889,86.858,86.868,217499998.0
2006-04-11 17:47:00,86.862,86.885,86.845,86.868,163200004.0
2006-04-11 17:48:00,86.858,86.878,86.847,86.864,136400000.0
2006-04-11 17:49:00,86.861,86.888,86.855,86.888,199300000.0
2006-04-11 17:50:00,86.874,86.899,86.874,86.899,184500001.0
2006-04-11 17:51:00,86.89,86.89,86.861,86.866,254199999.0
2006-04-11 17:52:00,86.888,86.893,86.872,86.874,126399999.0
2006-04-11 17:53:00,86.876,86.888,86.855,86.875,265699997.0
2006-04-11 17:54:00,86.868,86.88,86.845,86.87,110400000.0
2006-04-11 17:55:00,86.874,86.886,86.857,86.861,185299996.0
2006-04-11 17:56:00,86.857,86.873,86.85,86.86,209999994.0
2006-04-11 17:57:00,86.85,86.861,86.831,86.843,269500001.0
2006-04-11 17:58:00,86.844,86.867,86.832,86.852,275000001.0
2006-04-11 17:59:00,86.844,86.866,86.844,86.862,213200001.0
2006-04-11 18:00:00,86.849,86.892,86.819,86.859,231800003.0
2006-04-11 18:01:00,86.878,86.893,86.857,86.886,1138099990.0
2006-04-11 18:02:00,86.898,86.907,86.87,86.881,2032899993.0
2006-04-11 18:03:00,86.93,86.96,86.92,86.93,1797700001.0
2006-04-11 18:04:00,86.878,86.896,86.866,86.878,1797700001.0
2006-04-11 18:05:00,86.882,86.914,86.878,86.885,1901699990.0
2006-04-11 18:06:00,86.875,86.91,86.875,86.895,1587100010.0
2006-04-11 18:07:00,86.93,86.96,86.92,86.93,1883100003.0
2006-04-11 18:08:00,86.87,86.875,86.833,86.861,1883100003.0
2006-04-11 18:09:00,86.848,86.868,86.835,86.835,1632699995.0
2006-04-11 18:10:00,86.836,86.854,86.821,86.83,1768800002.0
2006-04-11 18:11:00,86.845,86.845,86.804,86.812,994799998.0
2006-04-11 18:12:00,86.827,86.837,86.805,86.818,1016499994.0
2006-04-11 18:13:00,86.811,86.827,86.791,86.807,1513100006.0
2006-04-11 18:14:00,86.81,86.835,86.804,86.835,1616900003.0
2006-04-11 18:15:00,86.828,86.834,86.803,86.819,1899700000.0
2006-04-11 18:16:00,86.85,86.88,86.85,86.86,875200005.0
2006-04-11 18:17:00,86.801,86.827,86.795,86.81,875200005.0
2006-04-11 18:18:00,86.81,86.813,86.776,86.796,1247199987.0
2006-04-11 18:19:00,86.811,86.815,86.775,86.792,1745199996.0
2006-04-11 18:20:00,86.777,86.808,86.775,86.795,1246600002.0
2006-04-11 18:21:00,86.793,86.815,86.781,86.804,1718499998.0
2006-04-11 18:22:00,86.815,86.815,86.778,86.81,1666199999.0
2006-04-11 18:23:00,86.86,86.86,86.83,86.83,1829499992.0
2006-04-11 18:24:00,86.807,86.815,86.793,86.8,1829499992.0
2006-04-11 18:25:00,86.86,86.86,86.83,86.86,1623299995.0
2006-04-11 18:26:00,86.804,86.818,86.783,86.79,1623299995.0
2006-04-11 18:27:00,86.803,86.809,86.774,86.797,1125999995.0
2006-04-11 18:28:00,86.797,86.815,86.778,86.786,1265300001.0
2006-04-11 18:29:00,86.805,86.809,86.777,86.794,1197100002.0
2006-04-11 18:30:00,86.788,86.815,86.788,86.808,800499990.0
2006-04-11 18:31:00,86.793,86.819,86.78,86.804,1187000001.0
2006-04-11 18:32:00,86.791,86.816,86.784,86.805,1774999998.0
2006-04-11 18:33:00,86.785,86.807,86.772,86.806,1776299999.0
2006-04-11 18:34:00,86.802,86.826,86.79,86.8,1593299995.0
2006-04-11 18:35:00,86.817,86.824,86.788,86.802,1574699989.0
2006-04-11 18:36:00,86.833,86.877,86.825,86.858,1537199998.0
2006-04-11 18:37:00,86.88,86.887,86.859,86.876,1049000004.0
2006-04-11 18:38:00,86.882,86.882,86.839,86.842,823499995.0
2006-04-11 18:39:00,86.836,86.865,86.827,86.833,420900001.0
2006-04-11 18:40:00,86.836,86.853,86.821,86.836,719299999.0
2006-04-11 18:41:00,86.842,86.855,86.829,86.829,716100004.0
2006-04-11 18:42:00,86.83,86.864,86.83,86.852,716399998.0
2006-04-11 18:43:00,86.846,86.874,86.844,86.861,1449199995.0
2006-04-11 18:44:00,86.86,86.867,86.819,86.819,686099999.0
2006-04-11 18:45:00,86.834,86.869,86.83,86.848,1129400004.0
2006-04-11 18:46:00,86.857,86.868,86.839,86.858,805800001.0
2006-04-11 18:47:00,86.841,86.863,86.834,86.853,437299998.0
2006-04-11 18:48:00,86.835,86.85,86.83,86.845,708700000.0
2006-04-11 18:49:00,86.82,86.842,86.804,86.804,870599999.0
2006-04-11 18:50:00,86.808,86.824,86.793,86.793,888799996.0
2006-04-11 18:51:00,86.815,86.823,86.785,86.787,525899999.0
2006-04-11 18:52:00,86.788,86.79,86.758,86.775,935899999.0
2006-04-11 18:53:00,86.766,86.766,86.71,86.71,907199994.0
2006-04-11 18:54:00,86.72,86.755,86.714,86.755,1101800002.0
2006-04-11 18:55:00,86.758,86.778,86.738,86.754,1010699987.0
2006-04-11 18:56:00,86.77,86.785,86.752,86.756,561300001.0
2006-04-11 18:57:00,86.765,86.792,86.753,86.768,436699997.0
2006-04-11 18:58:00,86.78,86.806,86.758,86.781,1144099992.0
2006-04-11 18:59:00,86.795,86.799,86.763,86.775,763999996.0
2006-04-11 19:00:00,86.795,86.809,86.777,86.787,828199996.0
2006-04-11 19:01:00,86.804,86.815,86.774,86.79,570500003.0
2006-04-11 19:02:00,86.814,86.814,86.794,86.804,198099998.0
2006-04-11 19:03:00,86.798,86.823,86.785,86.806,729899996.0
2006-04-11 19:04:00,86.791,86.828,86.791,86.828,585999995.0
2006-04-11 19:05:00,86.827,86.829,86.803,86.815,550199996.0
2006-04-11 19:06:00,86.813,86.837,86.802,86.821,463200000.0
2006-04-11 19:07:00,86.812,86.842,86.812,86.827,1203199991.0
2006-04-11 19:08:00,86.83,86.83,86.8,86.8,876899997.0
2006-04-11 19:09:00,86.8,86.827,86.798,86.823,685399998.0
2006-04-11 19:10:00,86.828,86.841,86.811,86.811,593300001.0
2006-04-11 19:11:00,86.815,86.841,86.815,86.841,196100000.0
2006-04-11 19:12:00,86.847,86.862,86.832,86.849,362599996.0
2006-04-11 19:13:00,86.843,86.85,86.815,86.843,322899998.0
2006-04-11 19:14:00,86.847,86.853,86.831,86.836,449799998.0
2006-04-11 19:15:00,86.839,86.859,86.83,86.853,749200002.0
2006-04-11 19:16:00,86.844,86.845,86.823,86.829,281299995.0
2006-04-11 19:17:00,86.83,86.85,86.829,86.838,606399996.0
2006-04-11 19:18:00,86.835,86.85,86.82,86.82,504200002.0
2006-04-11 19:19:00,86.831,86.851,86.827,86.843,674699990.0
2006-04-11 19:20:00,86.835,86.851,86.826,86.842,297100000.0
2006-04-11 19:21:00,86.833,86.85,86.816,86.85,321399997.0
2006-04-11 19:22:00,86.854,86.859,86.789,86.847,294600000.0
2006-04-11 19:23:00,86.84,86.85,86.815,86.841,1574800000.0
2006-04-11 19:24:00,86.826,86.849,86.813,86.842,638699995.0
2006-04-11 19:25:00,86.827,86.85,86.816,86.838,848599995.0
2006-04-11 19:26:00,86.838,86.865,86.836,86.863,1156999990.0
2006-04-11 19:27:00,86.842,86.873,86.827,86.838,1322599991.0
2006-04-11 19:28:00,86.809,86.828,86.8,86.811,534299995.0
2006-04-11 19:29:00,86.792,86.834,86.792,86.834,680099994.0
2006-04-11 19:30:00,86.823,86.838,86.804,86.818,948099999.0
2006-04-11 19:31:00,86.818,86.836,86.802,86.814,530200002.0
2006-04-11 19:32:00,86.837,86.853,86.827,86.845,765700000.0
2006-04-11 19:33:00,86.832,86.857,86.825,86.853,729299994.0
2006-04-11 19:34:00,86.842,86.852,86.821,86.835,728100000.0
2006-04-11 19:35:00,86.838,86.851,86.798,86.826,650399998.0
2006-04-11 19:36:00,86.818,86.835,86.81,86.832,577299992.0
2006-04-11 19:37:00,86.821,86.838,86.808,86.832,242199995.0
2006-04-11 19:38:00,86.808,86.833,86.79,86.806,1073599995.0
2006-04-11 19:39:00,86.771,86.822,86.771,86.814,829300001.0
2006-04-11 19:40:00,86.818,86.835,86.797,86.802,608799999.0
2006-04-11 19:41:00,86.826,86.838,86.813,86.824,916199999.0
2006-04-11 19:42:00,86.82,86.827,86.791,86.791,467299995.0
2006-04-11 19:43:00,86.811,86.817,86.79,86.794,419899994.0
2006-04-11 19:44:00,86.797,86.815,86.776,86.793,566499997.0
2006-04-11 19:45:00,86.79,86.806,86.772,86.793,497900001.0
2006-04-11 19:46:00,86.78,86.81,86.78,86.804,463099998.0
2006-04-11 19:47:00,86.784,86.82,86.784,86.82,268799999.0
2006-04-11 19:48:00,86.829,86.844,86.805,86.817,729799998.0
2006-04-11 19:49:00,86.816,86.838,86.792,86.828,521400002.0
2006-04-11 19:50:00,86.83,86.837,86.795,86.837,331900000.0
2006-04-11 19:51:00,86.826,86.862,86.826,86.853,200499999.0
2006-04-11 19:52:00,86.842,86.866,86.822,86.855,485999995.0
2006-04-11 19:53:00,86.838,86.857,86.818,86.838,699299997.0
2006-04-11 19:54:00,86.835,86.846,86.819,86.819,685099999.0
2006-04-11 19:55:00,86.847,86.857,86.827,86.829,405799996.0
2006-04-11 19:56:00,86.84,86.853,86.821,86.826,341600001.0
2006-04-11 19:57:00,86.838,86.857,86.828,86.853,479899997.0
2006-04-11 19:58:00,86.84,86.86,86.837,86.853,852599994.0
2006-04-11 19:59:00,86.852,86.865,86.831,86.84,857400003.0
2006-04-11 20:00:00,86.84,86.856,86.824,86.845,362400006.0
2006-04-11 20:01:00,86.841,86.856,86.822,86.835,590899995.0
2006-04-11 20:02:00,86.856,86.856,86.822,86.824,594400000.0
2006-04-11 20:03:00,86.82,86.838,86.805,86.82,426900002.0
2006-04-11 20:04:00,86.823,86.826,86.771,86.807,311399999.0
2006-04-11 20:05:00,86.82,86.82,86.782,86.815,635899999.0
2006-04-11 20:06:00,86.813,86.82,86.799,86.801,686700003.0
2006-04-11 20:07:00,86.812,86.812,86.781,86.788,775399991.0
2006-04-11 20:08:00,86.788,86.788,86.758,86.769,413900000.0
2006-04-11 20:09:00,86.761,86.788,86.755,86.78,503899997.0
2006-04-11 20:10:00,86.782,86.793,86.76,86.768,768700002.0
2006-04-11 20:11:00,86.76,86.779,86.744,86.751,744399999.0
2006-04-11 20:12:00,86.749,86.777,86.744,86.777,1330899999.0
2006-04-11 20:13:00,86.776,86.776,86.743,86.747,576400006.0
2006-04-11 20:14:00,86.758,86.77,86.739,86.77,645800003.0
2006-04-11 20:15:00,86.76,86.76,86.731,86.755,719500005.0
2006-04-11 20:16:00,86.74,86.758,86.724,86.749,688999999.0
2006-04-11 20:17:00,86.75,86.766,86.739,86.763,390799999.0
2006-04-11 20:18:00,86.75,86.783,86.75,86.783,204300001.0
2006-04-11 20:19:00,86.769,86.781,86.746,86.765,337000003.0
2006-04-11 20:20:00,86.765,86.77,86.743,86.757,767400000.0
2006-04-11 20:21:00,86.752,86.775,86.747,86.77,489000002.0
2006-04-11 20:22:00,86.768,86.789,86.754,86.782,884099996.0
2006-04-11 20:23:00,86.769,86.791,86.767,86.782,624699996.0
2006-04-11 20:24:00,86.768,86.808,86.768,86.802,332500001.0
2006-04-11 20:25:00,86.785,86.802,86.778,86.795,623000006.0
2006-04-11 20:26:00,86.79,86.79,86.759,86.76,438899998.0
2006-04-11 20:27:00,86.77,86.79,86.768,86.785,401100005.0
2006-04-11 20:28:00,86.77,86.795,86.761,86.782,1069400006.0
2006-04-11 20:29:00,86.776,86.801,86.765,86.788,1656599992.0
2006-04-11 20:30:00,86.792,86.794,86.76,86.761,1357299996.0
2006-04-11 20:31:00,86.782,86.788,86.76,86.771,1172899990.0
2006-04-11 20:32:00,86.774,86.794,86.766,86.783,1161399990.0
2006-04-11 20:33:00,86.771,86.79,86.764,86.787,604799996.0
2006-04-11 20:34:00,86.773,86.786,86.751,86.77,514500002.0
2006-04-11 20:35:00,86.775,86.775,86.741,86.741,656299998.0
2006-04-11 20:36:00,86.765,86.777,86.746,86.763,713399998.0
2006-04-11 20:37:00,86.752,86.79,86.752,86.785,591799999.0
2006-04-11 20:38:00,86.779,86.793,86.762,86.785,1020099996.0
2006-04-11 20:39:00,86.786,86.799,86.772,86.774,554599998.0
2006-04-11 20:40:00,86.795,86.8,86.772,86.772,1456399996.0
2006-04-11 20:41:00,86.8,86.805,86.777,86.783,942999998.0
2006-04-11 20:42:00,86.791,86.795,86.767,86.776,1039599994.0
2006-04-11 20:43:00,86.777,86.794,86.761,86.773,802999996.0
2006-04-11 20:44:00,86.783,86.788,86.761,86.774,854099999.0
2006-04-11 20:45:00,86.776,86.789,86.761,86.788,577600001.0
2006-04-11 20:46:00,86.792,86.803,86.772,86.772,606500002.0
2006-04-11 20:47:00,86.794,86.795,86.771,86.771,1022199996.0
2006-04-11 20:48:00,86.787,86.801,86.769,86.776,656400003.0
2006-04-11 20:49:00,86.774,86.8,86.767,86.788,426900000.0
2006-04-11 20:50:00,86.794,86.811,86.759,86.794,1093299998.0
2006-04-11 20:51:00,86.785,86.788,86.759,86.77,511500006.0
2006-04-11 20:52:00,86.787,86.793,86.768,86.776,350100000.0
2006-04-11 20:53:00,86.795,86.801,86.774,86.777,1061199997.0
2006-04-11 20:54:00,86.786,86.816,86.766,86.796,583000001.0
2006-04-11 20:55:00,86.816,86.826,86.795,86.795,1294399995.0
2006-04-11 20:56:00,86.798,86.839,86.798,86.812,703699996.0
2006-04-11 20:57:00,86.818,86.849,86.814,86.838,762699997.0
2006-04-11 20:58:00,86.836,86.847,86.802,86.82,1401500002.0
2006-04-11 20:59:00,86.819,86.841,86.809,86.828,1203999992.0
2006-04-11 21:00:00,86.821,86.821,86.771,86.783,1226199991.0
2006-04-11 21:01:00,86.804,86.806,86.768,86.782,893000003.0
2006-04-11 21:02:00,86.787,86.803,86.771,86.788,643199999.0
2006-04-11 21:03:00,86.779,86.779,86.747,86.751,374999999.0
2006-04-11 21:04:00,86.768,86.782,86.741,86.741,346899999.0
2006-04-11 21:05:00,86.757,86.78,86.726,86.758,928999996.0
2006-04-11 21:06:00,86.777,86.785,86.755,86.765,546899999.0
2006-04-11 21:07:00,86.781,86.788,86.748,86.769,714600002.0
2006-04-11 21:08:00,86.797,86.806,86.78,86.78,784399996.0
2006-04-11 21:09:00,86.795,86.805,86.775,86.78,234500000.0
2006-04-11 21:10:00,86.793,86.796,86.757,86.776,735500000.0
2006-04-11 21:11:00,86.78,86.8,86.771,86.79,555399997.0
2006-04-11 21:12:00,86.779,86.795,86.77,86.786,214100000.0
2006-04-11 21:13:00,86.785,86.79,86.769,86.771,382099995.0
2006-04-11 21:14:00,86.782,86.788,86.757,86.759,697999997.0
2006-04-11 21:15:00,86.771,86.789,86.75,86.758,812400002.0
2006-04-11 21:16:00,86.761,86.79,86.759,86.782,898099990.0
2006-04-11 21:17:00,86.783,86.786,86.75,86.758,969700003.0
2006-04-11 21:18:00,86.783,86.783,86.74,86.768,637299998.0
2006-04-11 21:19:00,86.759,86.78,86.752,86.77,652399997.0
2006-04-11 21:20:00,86.78,86.788,86.757,86.771,1388099991.0
2006-04-11 21:21:00,86.781,86.792,86.767,86.771,1025199992.0
2006-04-11 21:22:00,86.773,86.8,86.77,86.792,845600002.0
2006-04-11 21:23:00,86.78,86.8,86.773,86.795,688199998.0
2006-04-11 21:24:00,86.795,86.804,86.771,86.771,834399998.0
2006-04-11 21:25:00,86.795,86.799,86.762,86.768,988199994.0
2006-04-11 21:26:00,86.783,86.8,86.769,86.777,475899997.0
2006-04-11 21:27:00,86.77,86.785,86.759,86.783,327700001.0
2006-04-11 21:28:00,86.78,86.786,86.763,86.782,327199997.0
2006-04-11 21:29:00,86.764,86.782,86.751,86.77,617099998.0
2006-04-11 21:30:00,86.766,86.782,86.753,86.755,478900003.0
2006-04-11 21:31:00,86.79,86.801,86.756,86.776,301699993.0
2006-04-11 21:32:00,86.772,86.79,86.769,86.782,399299996.0
2006-04-11 21:33:00,86.79,86.79,86.762,86.77,547999999.0
2006-04-11 21:34:00,86.79,86.798,86.773,86.788,165100002.0
2006-04-11 21:35:00,86.785,86.794,86.767,86.771,377900000.0
2006-04-11 21:36:00,86.78,86.78,86.746,86.746,363399996.0
2006-04-11 21:37:00,86.733,86.756,86.728,86.737,507999997.0
2006-04-11 21:38:00,86.754,86.764,86.736,86.736,178400002.0
2006-04-11 21:39:00,86.743,86.774,86.743,86.757,341500001.0
2006-04-11 21:40:00,86.768,86.776,86.742,86.742,418200003.0
2006-04-11 21:41:00,86.753,86.775,86.753,86.766,427799999.0
2006-04-11 21:42:00,86.752,86.778,86.752,86.773,390199999.0
2006-04-11 21:43:00,86.767,86.767,86.729,86.738,394799999.0
2006-04-11 21:44:00,86.734,86.768,86.734,86.762,1074000003.0
2006-04-11 21:45:00,86.754,86.755,86.721,86.722,348399996.0
2006-04-11 21:46:00,86.723,86.752,86.723,86.752,236199999.0
2006-04-11 21:47:00,86.758,86.781,86.743,86.764,471599996.0
2006-04-11 21:48:00,86.788,86.788,86.747,86.756,706699998.0
2006-04-11 21:49:00,86.761,86.77,86.736,86.741,310100004.0
2006-04-11 21:50:00,86.755,86.759,86.717,86.717,245099998.0
2006-04-11 21:51:00,86.713,86.742,86.713,86.735,315400003.0
2006-04-11 21:52:00,86.729,86.729,86.693,86.693,231400003.0
2006-04-11 21:53:00,86.685,86.715,86.682,86.715,598500006.0
2006-04-11 21:54:00,86.71,86.72,86.693,86.712,282199998.0
2006-04-11 21:55:00,86.708,86.724,86.693,86.694,324699996.0
2006-04-11 21:56:00,86.713,86.725,86.692,86.692,225400000.0
2006-04-11 21:57:00,86.694,86.712,86.679,86.699,106100001.0
2006-04-11 21:58:00,86.701,86.707,86.683,86.69,165000002.0
2006-04-11 21:59:00,86.702,86.703,86.675,86.682,267099999.0
2006-04-11 22:00:00,86.696,86.707,86.679,86.685,689100003.0
2006-04-11 22:01:00,86.691,86.707,86.666,86.691,614499995.0
2006-04-11 22:02:00,86.705,86.705,86.674,86.683,623699996.0
2006-04-11 22:03:00,86.693,86.699,86.664,86.665,457299999.0
2006-04-11 22:04:00,86.667,86.697,86.665,86.697,702399999.0
2006-04-11 22:05:00,86.694,86.71,86.679,86.684,167600000.0
2006-04-11 22:06:00,86.679,86.706,86.671,86.706,150699998.0
2006-04-11 22:07:00,86.695,86.726,86.695,86.707,302900000.0
2006-04-11 22:08:00,86.72,86.72,86.701,86.701,163600000.0
2006-04-11 22:09:00,86.71,86.717,86.679,86.679,213299999.0
2006-04-11 22:10:00,86.704,86.711,86.687,86.692,255200003.0
2006-04-11 22:11:00,86.7,86.706,86.684,86.689,482099995.0
2006-04-11 22:12:00,86.687,86.704,86.676,86.703,377900000.0
2006-04-11 22:13:00,86.687,86.71,86.673,86.688,368799997.0
2006-04-11 22:14:00,86.683,86.693,86.668,86.668,267499999.0
2006-04-11 22:15:00,86.691,86.706,86.673,86.691,185400000.0
2006-04-11 22:16:00,86.681,86.698,86.657,86.686,492200002.0
2006-04-11 22:17:00,86.676,86.716,86.676,86.698,193099999.0
2006-04-11 22:18:00,86.698,86.724,86.683,86.698,402700001.0
2006-04-11 22:19:00,86.722,86.727,86.697,86.71,272799999.0
2006-04-11 22:20:00,86.706,86.726,86.699,86.713,225899999.0
2006-04-11 22:21:00,86.707,86.724,86.697,86.715,244500000.0
2006-04-11 22:22:00,86.711,86.711,86.673,86.677,356100000.0
2006-04-11 22:23:00,86.693,86.695,86.656,86.659,409799999.0
2006-04-11 22:24:00,86.665,86.681,86.651,86.653,221300000.0
2006-04-11 22:25:00,86.665,86.673,86.651,86.657,175799999.0
2006-04-11 22:26:00,86.667,86.676,86.65,86.656,209100003.0
2006-04-11 22:27:00,86.656,86.68,86.644,86.675,657099996.0
2006-04-11 22:28:00,86.655,86.671,86.643,86.658,339599998.0
2006-04-11 22:29:00,86.646,86.669,86.632,86.659,331800002.0
2006-04-11 22:30:00,86.639,86.655,86.624,86.655,172800000.0
2006-04-11 22:31:00,86.638,86.653,86.608,86.643,439800003.0
2006-04-11 22:32:00,86.646,86.671,86.638,86.66,428499995.0
2006-04-11 22:33:00,86.668,86.694,86.645,86.689,623699999.0
2006-04-11 22:34:00,86.689,86.71,86.668,86.693,514400001.0
2006-04-11 22:35:00,86.717,86.722,86.699,86.703,272000001.0
2006-04-11 22:36:00,86.715,86.722,86.698,86.706,346799997.0
2006-04-11 22:37:00,86.713,86.727,86.694,86.714,294999996.0
2006-04-11 22:38:00,86.721,86.721,86.68,86.703,163099999.0
2006-04-11 22:39:00,86.695,86.712,86.677,86.705,248499999.0
2006-04-11 22:40:00,86.713,86.731,86.696,86.711,267900001.0
2006-04-11 22:41:00,86.738,86.751,86.718,86.729,272899999.0
2006-04-11 22:42:00,86.729,86.755,86.725,86.728,250599993.0
2006-04-11 22:43:00,86.742,86.747,86.708,86.732,229900001.0
2006-04-11 22:44:00,86.737,86.74,86.708,86.714,435600000.0
2006-04-11 22:45:00,86.74,86.749,86.709,86.722,605500000.0
2006-04-11 22:46:00,86.732,86.744,86.692,86.692,197300000.0
2006-04-11 22:47:00,86.74,86.751,86.715,86.715,198399999.0
2006-04-11 22:48:00,86.747,86.761,86.723,86.723,397599998.0
2006-04-11 22:49:00,86.745,86.758,86.715,86.721,128099997.0
2006-04-11 22:50:00,86.723,86.723,86.686,86.694,175099998.0
2006-04-11 22:51:00,86.681,86.724,86.681,86.709,269099998.0
2006-04-11 22:52:00,86.71,86.726,86.683,86.707,174700001.0
2006-04-11 22:53:00,86.711,86.729,86.672,86.71,397400002.0
2006-04-11 22:54:00,86.708,86.708,86.674,86.685,337900002.0
2006-04-11 22:55:00,86.707,86.713,86.68,86.68,344699997.0
2006-04-11 22:56:00,86.701,86.713,86.682,86.697,227799998.0
2006-04-11 22:57:00,86.714,86.72,86.675,86.698,432399994.0
2006-04-11 22:58:00,86.71,86.725,86.677,86.723,128599999.0
2006-04-11 22:59:00,86.707,86.73,86.645,86.645,529000001.0
2006-04-11 23:00:00,86.71,86.729,86.686,86.714,289300000.0
2006-04-11 23:01:00,86.663,86.71,86.647,86.695,168100001.0
2006-04-11 23:02:00,86.697,86.738,86.692,86.719,298599998.0
2006-04-11 23:03:00,86.701,86.747,86.701,86.736,211400004.0
2006-04-11 23:04:00,86.737,86.758,86.723,86.747,334299997.0
2006-04-11 23:05:00,86.753,86.765,86.724,86.727,140199995.0
2006-04-11 23:06:00,86.713,86.739,86.685,86.723,279799996.0
2006-04-11 23:07:00,86.678,86.754,86.678,86.731,216699998.0
2006-04-11 23:08:00,86.697,86.752,86.697,86.724,242499998.0
2006-04-11 23:09:00,86.707,86.726,86.686,86.7,243800001.0
2006-04-11 23:10:00,86.742,86.755,86.687,86.73,206200001.0
2006-04-11 23:11:00,86.753,86.777,86.695,86.711,85800000.0
2006-04-11 23:12:00,86.713,86.745,86.697,86.72,157500001.0
2006-04-11 23:13:00,86.728,86.74,86.696,86.696,188500002.0
2006-04-11 23:14:00,86.755,86.772,86.717,86.757,181899998.0
2006-04-11 23:15:00,86.77,86.777,86.702,86.717,184700002.0
2006-04-11 23:16:00,86.744,86.752,86.7,86.731,270300003.0
2006-04-11 23:17:00,86.73,86.764,86.701,86.733,235099998.0
2006-04-11 23:18:00,86.742,86.765,86.731,86.759,187499998.0
2006-04-11 23:19:00,86.731,86.747,86.706,86.725,169399999.0
2006-04-11 23:20:00,86.704,86.738,86.68,86.73,190400003.0
2006-04-11 23:21:00,86.737,86.737,86.684,86.711,148500000.0
2006-04-11 23:22:00,86.727,86.73,86.69,86.703,228999998.0
2006-04-11 23:23:00,86.725,86.744,86.654,86.673,261800001.0
2006-04-11 23:24:00,86.69,86.736,86.681,86.688,273299995.0
2006-04-11 23:25:00,86.697,86.743,86.694,86.724,181099998.0
2006-04-11 23:26:00,86.741,86.749,86.699,86.699,205299997.0
2006-04-11 23:27:00,86.723,86.741,86.702,86.725,188300004.0
2006-04-11 23:28:00,86.717,86.75,86.699,86.715,220100000.0
2006-04-11 23:29:00,86.695,86.739,86.68,86.698,184199998.0
2006-04-11 23:30:00,86.716,86.739,86.697,86.713,148100002.0
2006-04-11 23:31:00,86.717,86.738,86.671,86.703,157700001.0
2006-04-11 23:32:00,86.686,86.743,86.686,86.743,148599997.0
2006-04-11 23:33:00,86.733,86.736,86.7,86.713,105400000.0
2006-04-11 23:34:00,86.705,86.74,86.691,86.708,281699996.0
2006-04-11 23:35:00,86.739,86.743,86.699,86.704,180999999.0
2006-04-11 23:36:00,86.765,86.768,86.689,86.689,284600002.0
2006-04-11 23:37:00,86.693,86.708,86.674,86.708,149100002.0
2006-04-11 23:38:00,86.7,86.715,86.685,86.69,183099999.0
2006-04-11 23:39:00,86.707,86.707,86.623,86.674,184599997.0
2006-04-11 23:40:00,86.674,86.702,86.674,86.7,269700001.0
2006-04-11 23:41:00,86.7,86.7,86.67,86.674,390800002.0
2006-04-11 23:42:00,86.695,86.702,86.673,86.68,146600000.0
2006-04-11 23:43:00,86.662,86.7,86.662,86.7,118599999.0
2006-04-11 23:44:00,86.695,86.695,86.633,86.633,69699999.0
2006-04-11 23:45:00,86.618,86.644,86.615,86.638,178900000.0
2006-04-11 23:46:00,86.63,86.663,86.63,86.662,304599998.0
2006-04-11 23:47:00,86.648,86.668,86.637,86.647,94600001.0
2006-04-11 23:48:00,86.64,86.66,86.64,86.66,59300002.0
2006-04-11 23:49:00,86.626,86.66,86.626,86.655,139500000.0
2006-04-11 23:50:00,86.65,86.66,86.632,86.64,288899994.0
2006-04-11 23:51:00,86.639,86.667,86.611,86.645,182399997.0
2006-04-11 23:52:00,86.663,86.677,86.643,86.666,246399999.0
2006-04-11 23:53:00,86.663,86.663,86.619,86.642,91900000.0
2006-04-11 23:54:00,86.64,86.659,86.637,86.644,158999999.0
2006-04-11 23:55:00,86.649,86.663,86.64,86.663,177400001.0
2006-04-11 23:56:00,86.65,86.67,86.649,86.67,171799998.0
2006-04-11 23:57:00,86.647,86.67,86.647,86.67,163700001.0
2006-04-11 23:58:00,86.671,86.671,86.645,86.645,123799999.0
2006-04-11 23:59:00,86.652,86.677,86.642,86.665,246100002.0
2006-04-12 00:00:00,86.661,86.677,86.645,86.66,173199998.0
2006-04-12 00:01:00,86.644,86.67,86.642,86.67,247399996.0
2006-04-12 00:02:00,86.675,86.68,86.655,86.658,178900002.0
2006-04-12 00:03:00,86.645,86.673,86.645,86.671,181299997.0
2006-04-12 00:04:00,86.666,86.673,86.639,86.651,231300001.0
2006-04-12 00:05:00,86.644,86.668,86.644,86.658,207800000.0
2006-04-12 00:06:00,86.648,86.648,86.616,86.643,129800000.0
2006-04-12 00:07:00,86.627,86.648,86.622,86.643,216299997.0
2006-04-12 00:08:00,86.614,86.642,86.614,86.637,202099998.0
2006-04-12 00:09:00,86.625,86.652,86.62,86.642,214799998.0
2006-04-12 00:10:00,86.641,86.667,86.629,86.65,281500000.0
2006-04-12 00:11:00,86.652,86.666,86.638,86.643,182199998.0
2006-04-12 00:12:00,86.645,86.662,86.635,86.647,91899998.0
2006-04-12 00:13:00,86.642,86.65,86.614,86.634,318000000.0
2006-04-12 00:14:00,86.642,86.658,86.631,86.651,149699999.0
2006-04-12 00:15:00,86.658,86.661,86.633,86.661,192200000.0
2006-04-12 00:16:00,86.644,86.657,86.625,86.638,152800000.0
2006-04-12 00:17:00,86.623,86.639,86.617,86.634,215699999.0
2006-04-12 00:18:00,86.639,86.64,86.612,86.618,173600001.0
2006-04-12 00:19:00,86.627,86.644,86.619,86.634,198699999.0
2006-04-12 00:20:00,86.608,86.631,86.599,86.61,174400002.0
2006-04-12 00:21:00,86.583,86.612,86.583,86.611,44800000.0
2006-04-12 00:22:00,86.598,86.62,86.591,86.615,259399998.0
2006-04-12 00:23:00,86.615,86.62,86.597,86.608,276699996.0
2006-04-12 00:24:00,86.61,86.615,86.59,86.59,246699997.0
2006-04-12 00:25:00,86.612,86.615,86.591,86.598,158799998.0
2006-04-12 00:26:00,86.615,86.62,86.593,86.599,170899999.0
2006-04-12 00:27:00,86.606,86.618,86.596,86.618,134099999.0
2006-04-12 00:28:00,86.615,86.62,86.59,86.59,139100000.0
2006-04-12 00:29:00,86.612,86.627,86.593,86.613,185900001.0
2006-04-12 00:30:00,86.621,86.621,86.56,86.56,149699999.0
2006-04-12 00:31:00,86.567,86.59,86.566,86.579,157899999.0
2006-04-12 00:32:00,86.565,86.59,86.548,86.562,143799998.0
2006-04-12 00:33:00,86.547,86.58,86.54,86.572,197899998.0
2006-04-12 00:34:00,86.578,86.586,86.563,86.58,234099999.0
2006-04-12 00:35:00,86.548,86.57,86.544,86.56,120300000.0
2006-04-12 00:36:00,86.566,86.566,86.533,86.551,263000002.0
2006-04-12 00:37:00,86.535,86.562,86.533,86.553,243399999.0
2006-04-12 00:38:00,86.549,86.579,86.546,86.574,256600001.0
2006-04-12 00:39:00,86.564,86.593,86.562,86.579,100900000.0
2006-04-12 00:40:00,86.575,86.58,86.549,86.549,196699997.0
2006-04-12 00:41:00,86.578,86.578,86.552,86.561,129600001.0
2006-04-12 00:42:00,86.566,86.575,86.543,86.547,329900001.0
2006-04-12 00:43:00,86.542,86.57,86.52,86.552,201399998.0
2006-04-12 00:44:00,86.566,86.573,86.55,86.553,210699997.0
2006-04-12 00:45:00,86.565,86.588,86.551,86.566,208700001.0
2006-04-12 00:46:00,86.569,86.569,86.543,86.555,152900002.0
2006-04-12 00:47:00,86.559,86.57,86.544,86.558,162400000.0
2006-04-12 00:48:00,86.553,86.569,86.542,86.56,140299999.0
2006-04-12 00:49:00,86.572,86.581,86.557,86.569,150799998.0
2006-04-12 00:50:00,86.583,86.614,86.571,86.614,179199997.0
2006-04-12 00:51:00,86.605,86.611,86.574,86.579,296799999.0
2006-04-12 00:52:00,86.588,86.612,86.588,86.604,141000000.0
2006-04-12 00:53:00,86.592,86.618,86.592,86.618,172800003.0
2006-04-12 00:54:00,86.617,86.617,86.591,86.591,168199999.0
2006-04-12 00:55:00,86.603,86.628,86.603,86.623,291199998.0
2006-04-12 00:56:00,86.624,86.626,86.605,86.605,170299998.0
2006-04-12 00:57:00,86.603,86.619,86.593,86.607,149900000.0
2006-04-12 00:58:00,86.605,86.606,86.587,86.592,136899999.0
2006-04-12 00:59:00,86.584,86.602,86.535,86.543,168800000.0
2006-04-12 01:00:00,86.526,86.556,86.521,86.539,247800004.0
2006-04-12 01:01:00,86.533,86.553,86.521,86.552,189600000.0
2006-04-12 01:02:00,86.522,86.55,86.516,86.55,101200000.0
2006-04-12 01:03:00,86.55,86.561,86.534,86.534,101200002.0
2006-04-12 01:04:00,86.554,86.568,86.541,86.564,221400000.0
2006-04-12 01:05:00,86.537,86.556,86.503,86.506,151499999.0
2006-04-12 01:06:00,86.512,86.52,86.493,86.504,162399998.0
2006-04-12 01:07:00,86.507,86.507,86.472,86.482,59600000.0
2006-04-12 01:08:00,86.484,86.486,86.459,86.462,275999998.0
2006-04-12 01:09:00,86.461,86.481,86.449,86.471,209100001.0
2006-04-12 01:10:00,86.463,86.463,86.44,86.449,204200004.0
2006-04-12 01:11:00,86.45,86.455,86.426,86.427,165599997.0
2006-04-12 01:12:00,86.438,86.438,86.405,86.405,74000001.0
2006-04-12 01:13:00,86.403,86.431,86.401,86.418,195700000.0
2006-04-12 01:14:00,86.41,86.421,86.392,86.399,283600000.0
2006-04-12 01:15:00,86.392,86.427,86.392,86.415,156500000.0
2006-04-12 01:16:00,86.404,86.436,86.402,86.404,188499997.0
2006-04-12 01:17:00,86.43,86.439,86.407,86.418,211400000.0
2006-04-12 01:18:00,86.42,86.452,86.409,86.447,158300000.0
2006-04-12 01:19:00,86.443,86.461,86.429,86.456,239999998.0
2006-04-12 01:20:00,86.444,86.454,86.427,86.43,183499996.0
2006-04-12 01:21:00,86.459,86.459,86.432,86.437,191500000.0
2006-04-12 01:22:00,86.454,86.464,86.436,86.448,140999999.0
2006-04-12 01:23:00,86.446,86.467,86.434,86.461,103300000.0
2006-04-12 01:24:00,86.45,86.47,86.442,86.46,110900000.0
2006-04-12 01:25:00,86.464,86.464,86.441,86.441,242699999.0
2006-04-12 01:26:00,86.441,86.458,86.423,86.458,242200000.0
2006-04-12 01:27:00,86.436,86.451,86.423,86.44,133600000.0
2006-04-12 01:28:00,86.42,86.436,86.413,86.432,139400001.0
2006-04-12 01:29:00,86.422,86.436,86.412,86.426,228800000.0
2006-04-12 01:30:00,86.428,86.441,86.407,86.41,133699999.0
2006-04-12 01:31:00,86.437,86.452,86.421,86.429,316900001.0
2006-04-12 01:32:00,86.431,86.452,86.426,86.446,264199999.0
2006-04-12 01:33:00,86.44,86.458,86.427,86.458,194600005.0
2006-04-12 01:34:00,86.415,86.459,86.415,86.451,203500003.0
2006-04-12 01:35:00,86.438,86.486,86.433,86.486,188799998.0
2006-04-12 01:36:00,86.505,86.51,86.483,86.483,137100000.0
2006-04-12 01:37:00,86.489,86.527,86.489,86.527,185499998.0
2006-04-12 01:38:00,86.521,86.521,86.488,86.488,183100000.0
2006-04-12 01:39:00,86.483,86.503,86.483,86.503,77600000.0
2006-04-12 01:40:00,86.501,86.517,86.481,86.496,273499999.0
2006-04-12 01:41:00,86.493,86.493,86.463,86.467,164399999.0
2006-04-12 01:42:00,86.489,86.501,86.479,86.479,209600003.0
2006-04-12 01:43:00,86.482,86.519,86.481,86.493,235399995.0
2006-04-12 01:44:00,86.489,86.523,86.484,86.515,118500000.0
2006-04-12 01:45:00,86.53,86.541,86.503,86.503,202700000.0
2006-04-12 01:46:00,86.522,86.525,86.494,86.494,185899997.0
2006-04-12 01:47:00,86.509,86.525,86.484,86.51,185800000.0
2006-04-12 01:48:00,86.507,86.546,86.507,86.54,241799998.0
2006-04-12 01:49:00,86.525,86.543,86.518,86.535,211699999.0
2006-04-12 01:50:00,86.512,86.542,86.498,86.542,162200000.0
2006-04-12 01:51:00,86.55,86.566,86.544,86.564,171999999.0
2006-04-12 01:52:00,86.563,86.563,86.531,86.539,191099998.0
2006-04-12 01:53:00,86.541,86.561,86.533,86.544,112000000.0
2006-04-12 01:54:00,86.536,86.538,86.501,86.501,104600001.0
2006-04-12 01:55:00,86.512,86.532,86.508,86.517,176200003.0
2006-04-12 01:56:00,86.499,86.505,86.474,86.474,124400000.0
2006-04-12 01:57:00,86.496,86.514,86.479,86.479,201500002.0
2006-04-12 01:58:00,86.491,86.498,86.46,86.476,241199998.0
2006-04-12 01:59:00,86.473,86.499,86.455,86.478,298800000.0
2006-04-12 02:00:00,86.481,86.483,86.45,86.462,119599998.0
2006-04-12 02:01:00,86.473,86.483,86.457,86.47,284499996.0
2006-04-12 02:02:00,86.472,86.484,86.457,86.457,154200002.0
2006-04-12 02:03:00,86.5,86.504,86.471,86.484,170900000.0
2006-04-12 02:04:00,86.497,86.504,86.473,86.473,139399999.0
2006-04-12 02:05:00,86.483,86.498,86.474,86.494,197399997.0
2006-04-12 02:06:00,86.493,86.495,86.474,86.478,187499997.0
2006-04-12 02:07:00,86.492,86.51,86.487,86.503,263699999.0
2006-04-12 02:08:00,86.507,86.509,86.488,86.488,241300000.0
2006-04-12 02:09:00,86.506,86.506,86.481,86.49,192100001.0
2006-04-12 02:10:00,86.502,86.517,86.486,86.494,192699998.0
2006-04-12 02:11:00,86.496,86.505,86.468,86.47,241299998.0
2006-04-12 02:12:00,86.479,86.512,86.469,86.492,179800002.0
2006-04-12 02:13:00,86.522,86.536,86.512,86.513,117300001.0
2006-04-12 02:14:00,86.529,86.544,86.501,86.523,159800001.0
2006-04-12 02:15:00,86.531,86.54,86.494,86.503,335099999.0
2006-04-12 02:16:00,86.49,86.519,86.48,86.519,167199999.0
2006-04-12 02:17:00,86.511,86.511,86.471,86.481,70400000.0
2006-04-12 02:18:00,86.492,86.528,86.492,86.514,151699998.0
2006-04-12 02:19:00,86.492,86.512,86.482,86.5,175600001.0
2006-04-12 02:20:00,86.506,86.522,86.489,86.508,232000002.0
2006-04-12 02:21:00,86.509,86.535,86.5,86.533,156100001.0
2006-04-12 02:22:00,86.535,86.539,86.515,86.515,137099997.0
2006-04-12 02:23:00,86.532,86.542,86.508,86.523,405200001.0
2006-04-12 02:24:00,86.536,86.536,86.513,86.522,81899999.0
2006-04-12 02:25:00,86.507,86.53,86.504,86.518,156399997.0
2006-04-12 02:26:00,86.524,86.543,86.509,86.51,245400001.0
2006-04-12 02:27:00,86.54,86.54,86.479,86.479,338399998.0
2006-04-12 02:28:00,86.479,86.525,86.478,86.525,233600003.0
2006-04-12 02:29:00,86.498,86.518,86.497,86.501,172600002.0
2006-04-12 02:30:00,86.505,86.519,86.468,86.487,134799999.0
2006-04-12 02:31:00,86.465,86.49,86.465,86.485,154199999.0
2006-04-12 02:32:00,86.493,86.517,86.481,86.489,240599999.0
2006-04-12 02:33:00,86.505,86.508,86.486,86.486,187200000.0
2006-04-12 02:34:00,86.492,86.497,86.476,86.483,144899998.0
2006-04-12 02:35:00,86.471,86.491,86.444,86.46,185299997.0
2006-04-12 02:36:00,86.459,86.472,86.441,86.45,150500000.0
2006-04-12 02:37:00,86.473,86.473,86.433,86.433,163599996.0
2006-04-12 02:38:00,86.452,86.452,86.414,86.418,254200001.0
2006-04-12 02:39:00,86.42,86.443,86.399,86.425,230699997.0
2006-04-12 02:40:00,86.429,86.457,86.428,86.457,99600001.0
2006-04-12 02:41:00,86.452,86.464,86.441,86.451,133800000.0
2006-04-12 02:42:00,86.445,86.456,86.429,86.429,220200000.0
2006-04-12 02:43:00,86.443,86.465,86.429,86.461,318299998.0
2006-04-12 02:44:00,86.465,86.465,86.404,86.404,163799999.0
2006-04-12 02:45:00,86.415,86.427,86.399,86.403,249999999.0
2006-04-12 02:46:00,86.421,86.434,86.405,86.43,128100001.0
2006-04-12 02:47:00,86.438,86.45,86.423,86.433,178300001.0
2006-04-12 02:48:00,86.435,86.455,86.433,86.437,250699997.0
2006-04-12 02:49:00,86.416,86.439,86.402,86.412,166000000.0
2006-04-12 02:50:00,86.391,86.43,86.39,86.43,309900002.0
2006-04-12 02:51:00,86.413,86.43,86.399,86.418,197700001.0
2006-04-12 02:52:00,86.397,86.43,86.377,86.395,296899998.0
2006-04-12 02:53:00,86.402,86.407,86.373,86.38,237299997.0
2006-04-12 02:54:00,86.409,86.43,86.393,86.402,233399996.0
2006-04-12 02:55:00,86.403,86.43,86.395,86.43,179100002.0
2006-04-12 02:56:00,86.443,86.463,86.432,86.443,232200001.0
2006-04-12 02:57:00,86.458,86.47,86.435,86.452,259100000.0
2006-04-12 02:58:00,86.434,86.45,86.426,86.443,199899999.0
2006-04-12 02:59:00,86.447,86.453,86.413,86.433,257500005.0
2006-04-12 03:00:00,86.43,86.464,86.429,86.464,114800001.0
2006-04-12 03:01:00,86.465,86.468,86.436,86.436,182700003.0
2006-04-12 03:02:00,86.414,86.434,86.408,86.425,179400001.0
2006-04-12 03:03:00,86.431,86.452,86.42,86.437,280499994.0
2006-04-12 03:04:00,86.454,86.456,86.426,86.436,206400001.0
2006-04-12 03:05:00,86.425,86.443,86.41,86.42,183600001.0
2006-04-12 03:06:00,86.406,86.432,86.405,86.417,116100000.0
2006-04-12 03:07:00,86.41,86.432,86.406,86.425,220399998.0
2006-04-12 03:08:00,86.427,86.427,86.395,86.407,258900001.0
2006-04-12 03:09:00,86.404,86.438,86.403,86.413,239900000.0
2006-04-12 03:10:00,86.405,86.432,86.405,86.423,153900000.0
2006-04-12 03:11:00,86.403,86.441,86.403,86.441,109000000.0
2006-04-12 03:12:00,86.443,86.463,86.417,86.432,292699998.0
2006-04-12 03:13:00,86.421,86.449,86.42,86.446,207500000.0
2006-04-12 03:14:00,86.453,86.463,86.437,86.454,228700001.0
2006-04-12 03:15:00,86.462,86.499,86.462,86.499,148599999.0
2006-04-12 03:16:00,86.499,86.536,86.484,86.519,176700002.0
2006-04-12 03:17:00,86.528,86.534,86.507,86.507,202900000.0
2006-04-12 03:18:00,86.532,86.552,86.523,86.533,229300001.0
2006-04-12 03:19:00,86.516,86.533,86.495,86.507,226100003.0
2006-04-12 03:20:00,86.491,86.505,86.463,86.481,204899999.0
2006-04-12 03:21:00,86.495,86.504,86.465,86.465,157999999.0
2006-04-12 03:22:00,86.496,86.501,86.479,86.485,203300000.0
2006-04-12 03:23:00,86.51,86.51,86.492,86.5,196699999.0
2006-04-12 03:24:00,86.499,86.499,86.456,86.456,288899996.0
2006-04-12 03:25:00,86.48,86.5,86.461,86.478,321199999.0
2006-04-12 03:26:00,86.502,86.515,86.467,86.467,269199999.0
2006-04-12 03:27:00,86.484,86.49,86.461,86.47,89799999.0
2006-04-12 03:28:00,86.499,86.51,86.475,86.494,240899999.0
2006-04-12 03:29:00,86.483,86.503,86.474,86.502,279600001.0
2006-04-12 03:30:00,86.497,86.516,86.49,86.511,170700001.0
2006-04-12 03:31:00,86.497,86.523,86.497,86.52,171000001.0
2006-04-12 03:32:00,86.503,86.535,86.493,86.535,162200002.0
2006-04-12 03:33:00,86.53,86.564,86.513,86.539,298899996.0
2006-04-12 03:34:00,86.521,86.545,86.495,86.54,136099999.0
2006-04-12 03:35:00,86.526,86.563,86.51,86.55,215199996.0
2006-04-12 03:36:00,86.527,86.544,86.519,86.535,127600001.0
2006-04-12 03:37:00,86.528,86.54,86.488,86.511,249700002.0
2006-04-12 03:38:00,86.495,86.518,86.495,86.513,94699999.0
2006-04-12 03:39:00,86.504,86.517,86.485,86.492,229899998.0
2006-04-12 03:40:00,86.489,86.523,86.489,86.523,178000001.0
2006-04-12 03:41:00,86.525,86.544,86.515,86.519,228099998.0
2006-04-12 03:42:00,86.533,86.533,86.503,86.503,66800000.0
2006-04-12 03:43:00,86.509,86.537,86.484,86.517,201800001.0
2006-04-12 03:44:00,86.527,86.54,86.515,86.54,245199997.0
2006-04-12 03:45:00,86.538,86.552,86.53,86.547,125699999.0
2006-04-12 03:46:00,86.547,86.552,86.526,86.529,325100000.0
2006-04-12 03:47:00,86.553,86.577,86.543,86.564,207599998.0
2006-04-12 03:48:00,86.558,86.558,86.535,86.535,84599999.0
2006-04-12 03:49:00,86.52,86.539,86.509,86.538,138599999.0
2006-04-12 03:50:00,86.52,86.531,86.494,86.515,112900000.0
2006-04-12 03:51:00,86.531,86.554,86.497,86.537,157099999.0
2006-04-12 03:52:00,86.553,86.566,86.514,86.532,185500001.0
2006-04-12 03:53:00,86.486,86.536,86.486,86.517,129100001.0
2006-04-12 03:54:00,86.519,86.537,86.503,86.503,45500000.0
2006-04-12 03:55:00,86.506,86.533,86.506,86.531,151999996.0
2006-04-12 03:56:00,86.519,86.519,86.486,86.486,259699998.0
2006-04-12 03:57:00,86.487,86.522,86.487,86.498,136800000.0
2006-04-12 03:58:00,86.52,86.53,86.502,86.516,146100000.0
2006-04-12 03:59:00,86.528,86.544,86.514,86.528,208900001.0
2006-04-12 04:00:00,86.545,86.545,86.508,86.527,318700004.0
2006-04-12 04:01:00,86.536,86.536,86.512,86.512,128999999.0
2006-04-12 04:02:00,86.52,86.53,86.501,86.505,72499999.0
2006-04-12 04:03:00,86.543,86.55,86.533,86.533,101000000.0
2006-04-12 04:04:00,86.54,86.556,86.528,86.55,194999999.0
2006-04-12 04:05:00,86.532,86.547,86.524,86.547,199400002.0
2006-04-12 04:06:00,86.536,86.536,86.492,86.492,194300000.0
2006-04-12 04:07:00,86.524,86.543,86.495,86.543,233999997.0
2006-04-12 04:08:00,86.545,86.553,86.515,86.515,203899998.0
2006-04-12 04:09:00,86.524,86.556,86.524,86.536,218499999.0
2006-04-12 04:10:00,86.531,86.544,86.518,86.533,109199999.0
2006-04-12 04:11:00,86.528,86.537,86.513,86.513,149300001.0
2006-04-12 04:12:00,86.532,86.538,86.509,86.52,166299999.0
2006-04-12 04:13:00,86.532,86.533,86.502,86.507,246400001.0
2006-04-12 04:14:00,86.513,86.533,86.512,86.533,156100000.0
2006-04-12 04:15:00,86.512,86.542,86.512,86.535,276500000.0
2006-04-12 04:16:00,86.523,86.537,86.507,86.523,277699998.0
2006-04-12 04:17:00,86.502,86.531,86.501,86.531,160600000.0
2006-04-12 04:18:00,86.54,86.54,86.505,86.51,131699999.0
2006-04-12 04:19:00,86.533,86.534,86.515,86.515,290599994.0
2006-04-12 04:20:00,86.492,86.514,86.483,86.499,133199999.0
2006-04-12 04:21:00,86.48,86.517,86.479,86.502,173399998.0
2006-04-12 04:22:00,86.503,86.521,86.499,86.516,59200000.0
2006-04-12 04:23:00,86.507,86.531,86.503,86.505,169599997.0
2006-04-12 04:24:00,86.497,86.524,86.497,86.517,99400000.0
2006-04-12 04:25:00,86.512,86.512,86.491,86.491,158700001.0
2006-04-12 04:26:00,86.486,86.493,86.473,86.477,163499999.0
2006-04-12 04:27:00,86.497,86.497,86.465,86.469,177800000.0
2006-04-12 04:28:00,86.485,86.492,86.47,86.482,148599997.0
2006-04-12 04:29:00,86.487,86.495,86.462,86.462,143199999.0
2006-04-12 04:30:00,86.485,86.49,86.466,86.466,339499994.0
2006-04-12 04:31:00,86.483,86.497,86.465,86.465,201400000.0
2006-04-12 04:32:00,86.468,86.484,86.457,86.473,136399998.0
2006-04-12 04:33:00,86.475,86.494,86.456,86.466,153800000.0
2006-04-12 04:34:00,86.474,86.508,86.471,86.471,224100002.0
2006-04-12 04:35:00,86.477,86.5,86.477,86.5,79800001.0
2006-04-12 04:36:00,86.507,86.507,86.475,86.488,206899998.0
2006-04-12 04:37:00,86.473,86.487,86.45,86.47,174700002.0
2006-04-12 04:38:00,86.49,86.49,86.452,86.454,124899998.0
2006-04-12 04:39:00,86.456,86.48,86.456,86.477,183600000.0
2006-04-12 04:40:00,86.46,86.48,86.459,86.48,264100001.0
2006-04-12 04:41:00,86.461,86.475,86.44,86.455,193100001.0
2006-04-12 04:42:00,86.454,86.454,86.412,86.431,221699997.0
2006-04-12 04:43:00,86.451,86.482,86.451,86.476,156100001.0
2006-04-12 04:44:00,86.464,86.477,86.451,86.477,177899997.0
2006-04-12 04:45:00,86.479,86.492,86.464,86.472,210900002.0
2006-04-12 04:46:00,86.46,86.478,86.453,86.478,130700000.0
2006-04-12 04:47:00,86.47,86.501,86.47,86.501,223199998.0
2006-04-12 04:48:00,86.482,86.498,86.471,86.497,282899999.0
2006-04-12 04:49:00,86.465,86.496,86.465,86.496,113999999.0
2006-04-12 04:50:00,86.492,86.503,86.474,86.499,140799998.0
2006-04-12 04:51:00,86.503,86.503,86.473,86.49,131600000.0
2006-04-12 04:52:00,86.493,86.493,86.447,86.447,248000002.0
2006-04-12 04:53:00,86.447,86.468,86.436,86.457,201400002.0
2006-04-12 04:54:00,86.455,86.457,86.425,86.443,310400001.0
2006-04-12 04:55:00,86.433,86.466,86.433,86.455,205900001.0
2006-04-12 04:56:00,86.434,86.457,86.433,86.457,201500000.0
2006-04-12 04:57:00,86.457,86.463,86.434,86.446,168500001.0
2006-04-12 04:58:00,86.468,86.468,86.434,86.436,217200001.0
2006-04-12 04:59:00,86.462,86.464,86.443,86.443,85900000.0
2006-04-12 05:00:00,86.46,86.46,86.436,86.448,164500003.0
2006-04-12 05:01:00,86.456,86.475,86.446,86.451,163199999.0
2006-04-12 05:02:00,86.487,86.487,86.458,86.458,181400002.0
2006-04-12 05:03:00,86.467,86.477,86.439,86.462,138700000.0
2006-04-12 05:04:00,86.472,86.472,86.447,86.46,214799998.0
2006-04-12 05:05:00,86.46,86.472,86.428,86.44,107600000.0
2006-04-12 05:06:00,86.467,86.492,86.453,86.458,192500000.0
2006-04-12 05:07:00,86.48,86.496,86.465,86.482,185500000.0
2006-04-12 05:08:00,86.487,86.512,86.478,86.487,161899999.0
2006-04-12 05:09:00,86.494,86.519,86.494,86.518,144599999.0
2006-04-12 05:10:00,86.483,86.506,86.482,86.501,230099999.0
2006-04-12 05:11:00,86.485,86.521,86.473,86.473,295500001.0
2006-04-12 05:12:00,86.503,86.52,86.492,86.515,184499999.0
2006-04-12 05:13:00,86.504,86.538,86.504,86.538,139200001.0
2006-04-12 05:14:00,86.52,86.546,86.511,86.535,239699997.0
2006-04-12 05:15:00,86.521,86.542,86.509,86.525,130199999.0
2006-04-12 05:16:00,86.536,86.559,86.517,86.541,225400002.0
2006-04-12 05:17:00,86.545,86.56,86.527,86.554,295300001.0
2006-04-12 05:18:00,86.528,86.545,86.526,86.543,183599998.0
2006-04-12 05:19:00,86.531,86.554,86.525,86.547,152799998.0
2006-04-12 05:20:00,86.546,86.572,86.528,86.544,152199999.0
2006-04-12 05:21:00,86.542,86.575,86.525,86.575,287099997.0
2006-04-12 05:22:00,86.576,86.576,86.539,86.539,182400000.0
2006-04-12 05:23:00,86.548,86.559,86.524,86.524,209599999.0
2006-04-12 05:24:00,86.52,86.539,86.519,86.534,203999999.0
2006-04-12 05:25:00,86.532,86.539,86.515,86.526,206199998.0
2006-04-12 05:26:00,86.505,86.523,86.501,86.523,161800002.0
2006-04-12 05:27:00,86.53,86.53,86.496,86.5,168200000.0
2006-04-12 05:28:00,86.528,86.528,86.487,86.508,231599998.0
2006-04-12 05:29:00,86.522,86.525,86.496,86.509,228700001.0
2006-04-12 05:30:00,86.53,86.53,86.499,86.52,214399996.0
2006-04-12 05:31:00,86.499,86.533,86.499,86.5,293299995.0
2006-04-12 05:32:00,86.494,86.52,86.494,86.515,260600001.0
2006-04-12 05:33:00,86.522,86.53,86.506,86.516,203199999.0
2006-04-12 05:34:00,86.514,86.538,86.506,86.538,125000000.0
2006-04-12 05:35:00,86.537,86.543,86.521,86.523,275999997.0
2006-04-12 05:36:00,86.532,86.54,86.504,86.504,205700002.0
2006-04-12 05:37:00,86.5,86.532,86.5,86.527,238300000.0
2006-04-12 05:38:00,86.521,86.538,86.51,86.532,256400002.0
2006-04-12 05:39:00,86.518,86.518,86.492,86.492,68100000.0
2006-04-12 05:40:00,86.503,86.524,86.487,86.523,292500006.0
2006-04-12 05:41:00,86.504,86.517,86.49,86.506,273199999.0
2006-04-12 05:42:00,86.519,86.532,86.504,86.504,171100001.0
2006-04-12 05:43:00,86.521,86.526,86.504,86.511,125399999.0
2006-04-12 05:44:00,86.529,86.531,86.504,86.504,110600000.0
2006-04-12 05:45:00,86.512,86.537,86.512,86.533,114800001.0
2006-04-12 05:46:00,86.518,86.538,86.501,86.525,160599999.0
2006-04-12 05:47:00,86.516,86.535,86.512,86.534,180000001.0
2006-04-12 05:48:00,86.514,86.533,86.51,86.533,219099999.0
2006-04-12 05:49:00,86.537,86.555,86.521,86.521,213499999.0
2006-04-12 05:50:00,86.552,86.561,86.538,86.538,182100002.0
2006-04-12 05:51:00,86.557,86.559,86.534,86.548,260600002.0
2006-04-12 05:52:00,86.558,86.57,86.536,86.553,202900000.0
2006-04-12 05:53:00,86.563,86.59,86.563,86.59,193300000.0
2006-04-12 05:54:00,86.597,86.608,86.578,86.579,135400000.0
2006-04-12 05:55:00,86.58,86.6,86.572,86.59,139500001.0
2006-04-12 05:56:00,86.589,86.6,86.58,86.595,120000000.0
2006-04-12 05:57:00,86.596,86.605,86.572,86.595,198699999.0
2006-04-12 05:58:00,86.578,86.595,86.578,86.59,127100002.0
2006-04-12 05:59:00,86.574,86.596,86.57,86.589,102200001.0
2006-04-12 06:00:00,86.591,86.599,86.573,86.573,278699997.0
2006-04-12 06:01:00,86.589,86.603,86.576,86.587,188199998.0
2006-04-12 06:02:00,86.569,86.601,86.567,86.601,147299999.0
2006-04-12 06:03:00,86.598,86.612,86.58,86.599,287799997.0
2006-04-12 06:04:00,86.586,86.608,86.581,86.602,309599993.0
2006-04-12 06:05:00,86.595,86.609,86.586,86.6,237299997.0
2006-04-12 06:06:00,86.577,86.601,86.569,86.593,144799997.0
2006-04-12 06:07:00,86.583,86.595,86.568,86.595,212099999.0
2006-04-12 06:08:00,86.589,86.589,86.556,86.575,250799997.0
2006-04-12 06:09:00,86.567,86.584,86.554,86.57,198799999.0
2006-04-12 06:10:00,86.58,86.58,86.549,86.561,251099999.0
2006-04-12 06:11:00,86.566,86.58,86.552,86.561,176200000.0
2006-04-12 06:12:00,86.575,86.588,86.559,86.576,133500000.0
2006-04-12 06:13:00,86.569,86.587,86.553,86.579,207799998.0
2006-04-12 06:14:00,86.555,86.572,86.541,86.562,260100002.0
2006-04-12 06:15:00,86.55,86.57,86.544,86.55,274799997.0
2006-04-12 06:16:00,86.543,86.574,86.543,86.565,202799999.0
2006-04-12 06:17:00,86.548,86.566,86.545,86.563,93600001.0
2006-04-12 06:18:00,86.563,86.566,86.533,86.533,309700001.0
2006-04-12 06:19:00,86.556,86.571,86.536,86.536,88700000.0
2006-04-12 06:20:00,86.563,86.573,86.548,86.556,221399998.0
2006-04-12 06:21:00,86.553,86.571,86.543,86.571,217200001.0
2006-04-12 06:22:00,86.548,86.568,86.532,86.545,214600000.0
2006-04-12 06:23:00,86.55,86.566,86.54,86.542,153500000.0
2006-04-12 06:24:00,86.552,86.555,86.524,86.527,202600000.0
2006-04-12 06:25:00,86.554,86.573,86.548,86.548,213599998.0
2006-04-12 06:26:00,86.545,86.55,86.521,86.521,160300000.0
2006-04-12 06:27:00,86.526,86.537,86.513,86.513,362700001.0
2006-04-12 06:28:00,86.504,86.524,86.498,86.518,184200001.0
2006-04-12 06:29:00,86.524,86.537,86.496,86.516,66800000.0
2006-04-12 06:30:00,86.516,86.542,86.514,86.542,142999998.0
2006-04-12 06:31:00,86.545,86.555,86.525,86.532,159400001.0
2006-04-12 06:32:00,86.543,86.544,86.523,86.531,282500001.0
2006-04-12 06:33:00,86.537,86.537,86.511,86.515,340900002.0
2006-04-12 06:34:00,86.53,86.545,86.512,86.521,90800001.0
2006-04-12 06:35:00,86.516,86.533,86.497,86.515,156800000.0
2006-04-12 06:36:00,86.492,86.509,86.481,86.491,141299999.0
2006-04-12 06:37:00,86.472,86.488,86.461,86.471,113699998.0
2006-04-12 06:38:00,86.438,86.469,86.437,86.469,283600003.0
2006-04-12 06:39:00,86.462,86.462,86.436,86.44,250400003.0
2006-04-12 06:40:00,86.457,86.457,86.421,86.421,157000000.0
2006-04-12 06:41:00,86.437,86.446,86.423,86.432,143100002.0
2006-04-12 06:42:00,86.428,86.455,86.411,86.438,255800001.0
2006-04-12 06:43:00,86.462,86.473,86.443,86.453,307800001.0
2006-04-12 06:44:00,86.469,86.47,86.444,86.444,84200000.0
2006-04-12 06:45:00,86.461,86.462,86.435,86.453,212899999.0
2006-04-12 06:46:00,86.448,86.46,86.44,86.455,250699995.0
2006-04-12 06:47:00,86.449,86.467,86.435,86.446,153200001.0
2006-04-12 06:48:00,86.446,86.48,86.446,86.463,175699999.0
2006-04-12 06:49:00,86.467,86.488,86.452,86.471,148900000.0
2006-04-12 06:50:00,86.49,86.5,86.471,86.476,85800002.0
2006-04-12 06:51:00,86.492,86.498,86.474,86.478,287100001.0
2006-04-12 06:52:00,86.498,86.498,86.467,86.471,128499998.0
2006-04-12 06:53:00,86.463,86.482,86.451,86.482,268299998.0
2006-04-12 06:54:00,86.477,86.489,86.465,86.488,273100000.0
2006-04-12 06:55:00,86.487,86.494,86.469,86.472,333799992.0
2006-04-12 06:56:00,86.489,86.498,86.468,86.485,223199997.0
2006-04-12 06:57:00,86.494,86.494,86.466,86.477,85299999.0
2006-04-12 06:58:00,86.479,86.509,86.476,86.494,204800000.0
2006-04-12 06:59:00,86.513,86.517,86.494,86.509,155300001.0
2006-04-12 07:00:00,86.51,86.522,86.498,86.505,223800002.0
2006-04-12 07:01:00,86.506,86.521,86.493,86.501,151600003.0
2006-04-12 07:02:00,86.52,86.543,86.518,86.542,205700000.0
2006-04-12 07:03:00,86.538,86.549,86.525,86.529,129399998.0
2006-04-12 07:04:00,86.541,86.555,86.519,86.534,160900003.0
2006-04-12 07:05:00,86.533,86.543,86.516,86.522,205999998.0
2006-04-12 07:06:00,86.532,86.535,86.516,86.52,95999999.0
2006-04-12 07:07:00,86.544,86.556,86.517,86.534,207599998.0
2006-04-12 07:08:00,86.555,86.556,86.531,86.556,108000000.0
2006-04-12 07:09:00,86.552,86.571,86.537,86.546,211499999.0
2006-04-12 07:10:00,86.539,86.555,86.52,86.54,214499999.0
2006-04-12 07:11:00,86.544,86.553,86.53,86.533,245899998.0
2006-04-12 07:12:00,86.546,86.554,86.515,86.525,138799998.0
2006-04-12 07:13:00,86.517,86.554,86.517,86.548,189199999.0
2006-04-12 07:14:00,86.544,86.555,86.525,86.541,261099999.0
2006-04-12 07:15:00,86.533,86.566,86.533,86.549,239899999.0
2006-04-12 07:16:00,86.53,86.565,86.524,86.541,173500000.0
2006-04-12 07:17:00,86.537,86.544,86.515,86.521,183899999.0
2006-04-12 07:18:00,86.532,86.545,86.518,86.535,202099999.0
2006-04-12 07:19:00,86.534,86.557,86.52,86.557,244300000.0
2006-04-12 07:20:00,86.541,86.557,86.528,86.54,187100001.0
2006-04-12 07:21:00,86.52,86.544,86.518,86.532,195500002.0
2006-04-12 07:22:00,86.543,86.548,86.519,86.535,114200001.0
2006-04-12 07:23:00,86.54,86.55,86.521,86.521,212800001.0
2006-04-12 07:24:00,86.547,86.567,86.511,86.552,209299999.0
2006-04-12 07:25:00,86.566,86.578,86.551,86.565,377099999.0
2006-04-12 07:26:00,86.575,86.575,86.528,86.545,317399994.0
2006-04-12 07:27:00,86.547,86.57,86.542,86.56,167700000.0
2006-04-12 07:28:00,86.54,86.565,86.534,86.553,165700002.0
2006-04-12 07:29:00,86.557,86.558,86.537,86.541,150699999.0
2006-04-12 07:30:00,86.553,86.559,86.531,86.541,172299999.0
2006-04-12 07:31:00,86.514,86.55,86.514,86.55,195399999.0
2006-04-12 07:32:00,86.553,86.562,86.535,86.547,180699998.0
2006-04-12 07:33:00,86.539,86.554,86.527,86.544,168099996.0
2006-04-12 07:34:00,86.546,86.563,86.541,86.563,139699999.0
2006-04-12 07:35:00,86.544,86.57,86.54,86.555,320100000.0
2006-04-12 07:36:00,86.565,86.573,86.545,86.55,298899997.0
2006-04-12 07:37:00,86.568,86.573,86.548,86.557,101000000.0
2006-04-12 07:38:00,86.534,86.564,86.534,86.552,114300000.0
2006-04-12 07:39:00,86.565,86.565,86.538,86.544,119100000.0
2006-04-12 07:40:00,86.551,86.571,86.536,86.561,149700003.0
2006-04-12 07:41:00,86.554,86.567,86.545,86.562,105300000.0
2006-04-12 07:42:00,86.551,86.576,86.551,86.566,222400000.0
2006-04-12 07:43:00,86.561,86.573,86.546,86.568,204899999.0
2006-04-12 07:44:00,86.575,86.588,86.559,86.572,193500000.0
2006-04-12 07:45:00,86.576,86.586,86.556,86.556,170299998.0
2006-04-12 07:46:00,86.557,86.582,86.527,86.567,196999997.0
2006-04-12 07:47:00,86.561,86.584,86.552,86.583,164500001.0
2006-04-12 07:48:00,86.578,86.578,86.552,86.562,175200000.0
2006-04-12 07:49:00,86.557,86.57,86.54,86.563,351699997.0
2006-04-12 07:50:00,86.575,86.586,86.53,86.53,271300000.0
2006-04-12 07:51:00,86.58,86.58,86.556,86.556,41500000.0
2006-04-12 07:52:00,86.555,86.578,86.537,86.545,125000000.0
2006-04-12 07:53:00,86.556,86.584,86.54,86.584,170200000.0
2006-04-12 07:54:00,86.567,86.585,86.559,86.562,266799996.0
2006-04-12 07:55:00,86.56,86.582,86.554,86.57,295600002.0
2006-04-12 07:56:00,86.546,86.563,86.529,86.555,269400003.0
2006-04-12 07:57:00,86.538,86.555,86.536,86.552,139600000.0
2006-04-12 07:58:00,86.551,86.571,86.54,86.551,128999998.0
2006-04-12 07:59:00,86.568,86.603,86.555,86.587,54800000.0
2006-04-12 08:00:00,86.612,86.63,86.593,86.603,170200000.0
2006-04-12 08:01:00,86.627,86.627,86.597,86.601,115700000.0
2006-04-12 08:02:00,86.614,86.624,86.6,86.602,229900004.0
2006-04-12 08:03:00,86.608,86.61,86.58,86.593,197399998.0
2006-04-12 08:04:00,86.604,86.604,86.573,86.58,189999998.0
2006-04-12 08:05:00,86.576,86.594,86.555,86.571,206399998.0
2006-04-12 08:06:00,86.582,86.621,86.582,86.619,270200004.0
2006-04-12 08:07:00,86.623,86.623,86.583,86.587,171599998.0
2006-04-12 08:08:00,86.617,86.623,86.591,86.591,97000001.0
2006-04-12 08:09:00,86.59,86.6,86.577,86.6,293199999.0
2006-04-12 08:10:00,86.584,86.615,86.573,86.602,202099999.0
2006-04-12 08:11:00,86.595,86.612,86.58,86.589,164600002.0
2006-04-12 08:12:00,86.603,86.611,86.582,86.598,185700001.0
2006-04-12 08:13:00,86.592,86.605,86.579,86.597,214199997.0
2006-04-12 08:14:00,86.597,86.601,86.577,86.577,168699997.0
2006-04-12 08:15:00,86.582,86.587,86.553,86.573,163500003.0
2006-04-12 08:16:00,86.575,86.577,86.552,86.561,185500000.0
2006-04-12 08:17:00,86.58,86.582,86.56,86.563,173299999.0
2006-04-12 08:18:00,86.58,86.591,86.567,86.573,226500001.0
2006-04-12 08:19:00,86.582,86.601,86.574,86.601,235400000.0
2006-04-12 08:20:00,86.588,86.607,86.563,86.593,236499998.0
2006-04-12 08:21:00,86.603,86.607,86.578,86.582,231399999.0
2006-04-12 08:22:00,86.598,86.598,86.576,86.586,124700000.0
2006-04-12 08:23:00,86.571,86.6,86.571,86.595,163499999.0
2006-04-12 08:24:00,86.571,86.591,86.567,86.584,135399997.0
2006-04-12 08:25:00,86.568,86.581,86.545,86.567,146100001.0
2006-04-12 08:26:00,86.556,86.573,86.553,86.573,66500000.0
2006-04-12 08:27:00,86.579,86.594,86.556,86.556,205199999.0
2006-04-12 08:28:00,86.584,86.594,86.561,86.577,218500000.0
2006-04-12 08:29:00,86.569,86.583,86.549,86.577,157400000.0
2006-04-12 08:30:00,86.569,86.589,86.558,86.563,215600001.0
2006-04-12 08:31:00,86.554,86.572,86.546,86.56,185099999.0
2006-04-12 08:32:00,86.555,86.581,86.551,86.569,158899998.0
2006-04-12 08:33:00,86.561,86.597,86.561,86.597,163500001.0
2006-04-12 08:34:00,86.563,86.587,86.55,86.568,143699999.0
2006-04-12 08:35:00,86.547,86.566,86.537,86.556,168499999.0
2006-04-12 08:36:00,86.549,86.562,86.525,86.545,127699999.0
2006-04-12 08:37:00,86.56,86.565,86.544,86.551,192599997.0
2006-04-12 08:38:00,86.558,86.559,86.53,86.547,217799999.0
2006-04-12 08:39:00,86.545,86.545,86.511,86.518,180500000.0
2006-04-12 08:40:00,86.523,86.531,86.507,86.51,222399999.0
2006-04-12 08:41:00,86.512,86.537,86.503,86.526,181900002.0
2006-04-12 08:42:00,86.534,86.549,86.521,86.532,130100000.0
2006-04-12 08:43:00,86.538,86.571,86.536,86.536,207400000.0
2006-04-12 08:44:00,86.558,86.571,86.544,86.553,345800001.0
2006-04-12 08:45:00,86.572,86.572,86.548,86.549,117000000.0
2006-04-12 08:46:00,86.547,86.555,86.526,86.526,190499997.0
2006-04-12 08:47:00,86.513,86.538,86.511,86.528,221599999.0
2006-04-12 08:48:00,86.537,86.543,86.52,86.525,217499995.0
2006-04-12 08:49:00,86.543,86.551,86.521,86.538,201600000.0
2006-04-12 08:50:00,86.534,86.548,86.51,86.529,159700002.0
2006-04-12 08:51:00,86.516,86.532,86.497,86.519,331300002.0
2006-04-12 08:52:00,86.507,86.526,86.5,86.512,138799999.0
2006-04-12 08:53:00,86.503,86.517,86.481,86.504,261400002.0
2006-04-12 08:54:00,86.526,86.526,86.494,86.52,210299996.0
2006-04-12 08:55:00,86.491,86.506,86.475,86.485,105600001.0
2006-04-12 08:56:00,86.471,86.497,86.461,86.497,179500000.0
2006-04-12 08:57:00,86.489,86.508,86.477,86.5,165700001.0
2006-04-12 08:58:00,86.482,86.507,86.482,86.507,176400000.0
2006-04-12 08:59:00,86.516,86.521,86.491,86.503,304499998.0
2006-04-12 09:00:00,86.518,86.529,86.498,86.51,163499999.0
2006-04-12 09:01:00,86.514,86.53,86.494,86.512,193199997.0
2006-04-12 09:02:00,86.504,86.517,86.485,86.498,167899999.0
2006-04-12 09:03:00,86.49,86.492,86.463,86.47,199500002.0
2006-04-12 09:04:00,86.481,86.496,86.457,86.457,298499996.0
2006-04-12 09:05:00,86.483,86.504,86.469,86.482,206300000.0
2006-04-12 09:06:00,86.476,86.509,86.473,86.509,211499997.0
2006-04-12 09:07:00,86.506,86.524,86.486,86.508,128100000.0
2006-04-12 09:08:00,86.515,86.525,86.486,86.496,112400001.0
2006-04-12 09:09:00,86.497,86.498,86.469,86.485,121300002.0
2006-04-12 09:10:00,86.475,86.493,86.463,86.493,111099999.0
2006-04-12 09:11:00,86.495,86.495,86.456,86.456,128099998.0
2006-04-12 09:12:00,86.461,86.484,86.455,86.476,129800001.0
2006-04-12 09:13:00,86.473,86.49,86.465,86.475,150199999.0
2006-04-12 09:14:00,86.479,86.508,86.477,86.493,155199998.0
2006-04-12 09:15:00,86.5,86.509,86.476,86.483,212400003.0
2006-04-12 09:16:00,86.488,86.514,86.487,86.506,157900002.0
2006-04-12 09:17:00,86.489,86.505,86.475,86.485,150199999.0
2006-04-12 09:18:00,86.468,86.468,86.435,86.436,82099998.0
2006-04-12 09:19:00,86.433,86.454,86.425,86.448,183300000.0
2006-04-12 09:20:00,86.446,86.46,86.432,86.46,134100000.0
2006-04-12 09:21:00,86.467,86.477,86.439,86.456,144799998.0
2006-04-12 09:22:00,86.468,86.473,86.445,86.447,140500000.0
2006-04-12 09:23:00,86.453,86.462,86.435,86.445,113999999.0
2006-04-12 09:24:00,86.464,86.469,86.431,86.449,147400001.0
2006-04-12 09:25:00,86.476,86.49,86.455,86.472,166699997.0
2006-04-12 09:26:00,86.476,86.483,86.456,86.456,443999999.0
2006-04-12 09:27:00,86.458,86.488,86.455,86.488,191500001.0
2006-04-12 09:28:00,86.49,86.507,86.468,86.492,146799999.0
2006-04-12 09:29:00,86.478,86.501,86.475,86.494,159800001.0
2006-04-12 09:30:00,86.493,86.496,86.469,86.469,85999999.0
2006-04-12 09:31:00,86.479,86.497,86.473,86.478,224299998.0
2006-04-12 09:32:00,86.483,86.493,86.46,86.479,144100001.0
2006-04-12 09:33:00,86.444,86.487,86.439,86.487,180100000.0
2006-04-12 09:34:00,86.481,86.501,86.471,86.473,120300000.0
2006-04-12 09:35:00,86.477,86.497,86.472,86.496,199400000.0
2006-04-12 09:36:00,86.498,86.502,86.481,86.481,198800004.0
2006-04-12 09:37:00,86.497,86.504,86.483,86.488,228799996.0
2006-04-12 09:38:00,86.487,86.514,86.487,86.512,119900001.0
2006-04-12 09:39:00,86.505,86.517,86.487,86.515,183800001.0
2006-04-12 09:40:00,86.503,86.518,86.484,86.499,168100004.0
2006-04-12 09:41:00,86.501,86.52,86.49,86.515,140900000.0
2006-04-12 09:42:00,86.504,86.54,86.504,86.54,124200001.0
2006-04-12 09:43:00,86.533,86.548,86.519,86.533,118899999.0
2006-04-12 09:44:00,86.538,86.538,86.496,86.526,241700000.0
2006-04-12 09:45:00,86.524,86.537,86.507,86.524,217700004.0
2006-04-12 09:46:00,86.525,86.548,86.523,86.535,227900000.0
2006-04-12 09:47:00,86.519,86.539,86.506,86.527,235900002.0
2006-04-12 09:48:00,86.54,86.55,86.531,86.531,147299999.0
2006-04-12 09:49:00,86.55,86.55,86.51,86.518,189599999.0
2006-04-12 09:50:00,86.533,86.536,86.508,86.521,274599999.0
2006-04-12 09:51:00,86.501,86.539,86.501,86.539,75600000.0
2006-04-12 09:52:00,86.539,86.569,86.539,86.557,114500000.0
2006-04-12 09:53:00,86.543,86.567,86.535,86.567,181000000.0
2006-04-12 09:54:00,86.544,86.574,86.541,86.574,189900002.0
2006-04-12 09:55:00,86.561,86.606,86.561,86.59,128700000.0
2006-04-12 09:56:00,86.589,86.592,86.562,86.57,233500001.0
2006-04-12 09:57:00,86.568,86.596,86.564,86.595,122400001.0
2006-04-12 09:58:00,86.596,86.615,86.575,86.599,231899999.0
2006-04-12 09:59:00,86.612,86.622,86.592,86.592,178399996.0
2006-04-12 10:00:00,86.573,86.605,86.567,86.577,160600001.0
2006-04-12 10:01:00,86.564,86.592,86.564,86.582,199100000.0
2006-04-12 10:02:00,86.559,86.574,86.553,86.566,179099999.0
2006-04-12 10:03:00,86.572,86.58,86.553,86.559,182400002.0
2006-04-12 10:04:00,86.561,86.578,86.545,86.547,187300000.0
2006-04-12 10:05:00,86.543,86.563,86.538,86.563,156799998.0
2006-04-12 10:06:00,86.545,86.565,86.528,86.53,252999997.0
2006-04-12 10:07:00,86.537,86.549,86.525,86.528,272899998.0
2006-04-12 10:08:00,86.546,86.56,86.528,86.548,225300000.0
2006-04-12 10:09:00,86.568,86.587,86.558,86.568,191200002.0
2006-04-12 10:10:00,86.585,86.585,86.551,86.553,163400000.0
2006-04-12 10:11:00,86.582,86.588,86.566,86.577,135300001.0
2006-04-12 10:12:00,86.582,86.583,86.563,86.563,131500003.0
2006-04-12 10:13:00,86.555,86.586,86.555,86.579,133500002.0
2006-04-12 10:14:00,86.585,86.585,86.566,86.572,186199999.0
2006-04-12 10:15:00,86.579,86.594,86.567,86.575,112800000.0
2006-04-12 10:16:00,86.578,86.597,86.559,86.576,142700001.0
2006-04-12 10:17:00,86.584,86.601,86.565,86.574,146300001.0
2006-04-12 10:18:00,86.59,86.604,86.575,86.58,101099998.0
2006-04-12 10:19:00,86.575,86.603,86.564,86.579,193500003.0
2006-04-12 10:20:00,86.584,86.586,86.575,86.575,16400000.0
2006-04-12 10:21:00,86.556,86.575,86.554,86.571,107800001.0
2006-04-12 10:22:00,86.547,86.584,86.547,86.582,201500001.0
2006-04-12 10:23:00,86.582,86.582,86.544,86.544,183700000.0
2006-04-12 10:24:00,86.535,86.569,86.533,86.54,273399997.0
2006-04-12 10:25:00,86.56,86.573,86.55,86.561,196300001.0
2006-04-12 10:26:00,86.565,86.575,86.548,86.548,129799998.0
2006-04-12 10:27:00,86.573,86.575,86.553,86.567,269700000.0
2006-04-12 10:28:00,86.554,86.569,86.546,86.565,91400001.0
2006-04-12 10:29:00,86.55,86.553,86.52,86.546,228599997.0
2006-04-12 10:30:00,86.549,86.581,86.538,86.555,258200001.0
2006-04-12 10:31:00,86.581,86.592,86.544,86.544,200500002.0
2006-04-12 10:32:00,86.567,86.574,86.543,86.55,187999998.0
2006-04-12 10:33:00,86.551,86.565,86.535,86.558,124000000.0
2006-04-12 10:34:00,86.561,86.563,86.516,86.516,198099999.0
2006-04-12 10:35:00,86.54,86.554,86.517,86.54,214799997.0
2006-04-12 10:36:00,86.549,86.59,86.549,86.57,202400000.0
2006-04-12 10:37:00,86.567,86.589,86.554,86.57,100500001.0
2006-04-12 10:38:00,86.571,86.592,86.568,86.58,174200000.0
2006-04-12 10:39:00,86.573,86.597,86.573,86.593,251900002.0
2006-04-12 10:40:00,86.579,86.594,86.569,86.58,151200001.0
2006-04-12 10:41:00,86.569,86.587,86.557,86.572,257699999.0
2006-04-12 10:42:00,86.555,86.572,86.546,86.559,286899995.0
2006-04-12 10:43:00,86.546,86.546,86.51,86.51,213499996.0
2006-04-12 10:44:00,86.493,86.523,86.49,86.515,269799997.0
2006-04-12 10:45:00,86.514,86.525,86.495,86.496,213900000.0
2006-04-12 10:46:00,86.494,86.51,86.491,86.51,120900000.0
2006-04-12 10:47:00,86.489,86.509,86.475,86.493,153900001.0
2006-04-12 10:48:00,86.484,86.5,86.464,86.483,155100000.0
2006-04-12 10:49:00,86.479,86.491,86.466,86.481,223900002.0
2006-04-12 10:50:00,86.482,86.489,86.438,86.438,250200003.0
2006-04-12 10:51:00,86.463,86.47,86.445,86.445,238600000.0
2006-04-12 10:52:00,86.442,86.459,86.426,86.446,216300002.0
2006-04-12 10:53:00,86.454,86.467,86.441,86.441,164999999.0
2006-04-12 10:54:00,86.437,86.456,86.424,86.445,92099999.0
2006-04-12 10:55:00,86.435,86.448,86.416,86.436,365800002.0
2006-04-12 10:56:00,86.436,86.459,86.428,86.445,186600002.0
2006-04-12 10:57:00,86.44,86.446,86.41,86.425,214199998.0
2006-04-12 10:58:00,86.395,86.417,86.386,86.398,195399999.0
2006-04-12 10:59:00,86.384,86.412,86.38,86.4,311399996.0
2006-04-12 11:00:00,86.399,86.406,86.356,86.38,240199998.0
2006-04-12 11:01:00,86.387,86.402,86.364,86.385,171499999.0
2006-04-12 11:02:00,86.382,86.394,86.364,86.376,145899999.0
2006-04-12 11:03:00,86.368,86.392,86.353,86.377,145399997.0
2006-04-12 11:04:00,86.383,86.415,86.373,86.403,143100001.0
2006-04-12 11:05:00,86.415,86.425,86.396,86.396,202700002.0
2006-04-12 11:06:00,86.391,86.391,86.354,86.363,139199999.0
2006-04-12 11:07:00,86.342,86.368,86.311,86.322,215400002.0
2006-04-12 11:08:00,86.317,86.323,86.297,86.298,161899993.0
2006-04-12 11:09:00,86.316,86.339,86.311,86.322,222499998.0
2006-04-12 11:10:00,86.343,86.343,86.319,86.325,251599997.0
2006-04-12 11:11:00,86.325,86.346,86.321,86.343,192599998.0
2006-04-12 11:12:00,86.331,86.357,86.331,86.357,144799998.0
2006-04-12 11:13:00,86.362,86.365,86.337,86.357,165300000.0
2006-04-12 11:14:00,86.346,86.368,86.345,86.345,195100000.0
2006-04-12 11:15:00,86.363,86.364,86.336,86.341,233099996.0
2006-04-12 11:16:00,86.348,86.348,86.324,86.33,132600001.0
2006-04-12 11:17:00,86.332,86.347,86.324,86.342,126999998.0
2006-04-12 11:18:00,86.331,86.345,86.297,86.297,199699996.0
2006-04-12 11:19:00,86.286,86.307,86.261,86.278,207699998.0
2006-04-12 11:20:00,86.271,86.304,86.271,86.301,97500000.0
2006-04-12 11:21:00,86.296,86.296,86.269,86.278,166999996.0
2006-04-12 11:22:00,86.285,86.299,86.268,86.277,159299999.0
2006-04-12 11:23:00,86.302,86.315,86.289,86.298,157900001.0
2006-04-12 11:24:00,86.306,86.316,86.291,86.314,275999996.0
2006-04-12 11:25:00,86.29,86.31,86.261,86.275,195799998.0
2006-04-12 11:26:00,86.242,86.26,86.226,86.238,167799999.0
2006-04-12 11:27:00,86.24,86.262,86.228,86.244,141700002.0
2006-04-12 11:28:00,86.269,86.273,86.238,86.24,152799998.0
2006-04-12 11:29:00,86.264,86.264,86.243,86.251,190200001.0
2006-04-12 11:30:00,86.246,86.261,86.223,86.238,254099998.0
2006-04-12 11:31:00,86.27,86.282,86.245,86.249,125099998.0
2006-04-12 11:32:00,86.226,86.259,86.226,86.259,158500001.0
2006-04-12 11:33:00,86.253,86.285,86.251,86.285,209199997.0
2006-04-12 11:34:00,86.288,86.288,86.257,86.26,170400002.0
2006-04-12 11:35:00,86.273,86.291,86.26,86.28,214800002.0
2006-04-12 11:36:00,86.293,86.312,86.282,86.301,197800001.0
2006-04-12 11:37:00,86.293,86.306,86.282,86.294,361399994.0
2006-04-12 11:38:00,86.262,86.287,86.254,86.281,218300000.0
2006-04-12 11:39:00,86.272,86.284,86.261,86.27,163599998.0
2006-04-12 11:40:00,86.264,86.293,86.24,86.271,149800001.0
2006-04-12 11:41:00,86.286,86.315,86.285,86.307,262200006.0
2006-04-12 11:42:00,86.307,86.311,86.285,86.288,345400001.0
2006-04-12 11:43:00,86.304,86.313,86.287,86.295,170200003.0
2006-04-12 11:44:00,86.317,86.317,86.294,86.294,253099994.0
2006-04-12 11:45:00,86.317,86.328,86.299,86.314,220500001.0
2006-04-12 11:46:00,86.323,86.323,86.301,86.302,184399998.0
2006-04-12 11:47:00,86.311,86.311,86.277,86.281,221100001.0
2006-04-12 11:48:00,86.306,86.306,86.278,86.289,236100003.0
2006-04-12 11:49:00,86.284,86.313,86.278,86.307,172800002.0
2006-04-12 11:50:00,86.303,86.311,86.286,86.311,161600000.0
2006-04-12 11:51:00,86.31,86.321,86.293,86.311,289200002.0
2006-04-12 11:52:00,86.283,86.302,86.266,86.288,208799998.0
2006-04-12 11:53:00,86.298,86.305,86.282,86.285,217999997.0
2006-04-12 11:54:00,86.299,86.319,86.276,86.288,221299996.0
2006-04-12 11:55:00,86.295,86.299,86.268,86.279,183300001.0
2006-04-12 11:56:00,86.303,86.312,86.288,86.295,140400002.0
2006-04-12 11:57:00,86.305,86.318,86.293,86.313,231800001.0
2006-04-12 11:58:00,86.312,86.318,86.295,86.305,90900001.0
2006-04-12 11:59:00,86.317,86.327,86.298,86.302,282900003.0
2006-04-12 12:00:00,86.312,86.332,86.294,86.312,235100004.0
2006-04-12 12:01:00,86.333,86.344,86.315,86.339,180199999.0
2006-04-12 12:02:00,86.341,86.353,86.332,86.34,189600003.0
2006-04-12 12:03:00,86.356,86.363,86.32,86.335,175500001.0
2006-04-12 12:04:00,86.33,86.35,86.323,86.337,131599998.0
2006-04-12 12:05:00,86.324,86.346,86.323,86.337,281899996.0
2006-04-12 12:06:00,86.331,86.336,86.308,86.333,225599998.0
2006-04-12 12:07:00,86.322,86.322,86.263,86.298,220300000.0
2006-04-12 12:08:00,86.288,86.31,86.288,86.307,226099999.0
2006-04-12 12:09:00,86.283,86.3,86.278,86.296,107899998.0
2006-04-12 12:10:00,86.29,86.291,86.269,86.275,241800002.0
2006-04-12 12:11:00,86.273,86.299,86.27,86.295,155699999.0
2006-04-12 12:12:00,86.295,86.318,86.282,86.315,238500000.0
2006-04-12 12:13:00,86.317,86.324,86.289,86.289,175299999.0
2006-04-12 12:14:00,86.31,86.32,86.293,86.298,212800000.0
2006-04-12 12:15:00,86.291,86.318,86.288,86.296,138800000.0
2006-04-12 12:16:00,86.313,86.323,86.295,86.302,153699999.0
2006-04-12 12:17:00,86.306,86.324,86.295,86.322,230100001.0
2006-04-12 12:18:00,86.313,86.342,86.313,86.33,228400001.0
2006-04-12 12:19:00,86.32,86.335,86.304,86.309,167600003.0
2006-04-12 12:20:00,86.33,86.359,86.316,86.345,213500000.0
2006-04-12 12:21:00,86.359,86.366,86.338,86.338,172299996.0
2006-04-12 12:22:00,86.349,86.363,86.33,86.344,132200000.0
2006-04-12 12:23:00,86.335,86.348,86.317,86.348,165100001.0
2006-04-12 12:24:00,86.332,86.349,86.302,86.321,265100001.0
2006-04-12 12:25:00,86.305,86.33,86.303,86.318,293400001.0
2006-04-12 12:26:00,86.317,86.321,86.291,86.291,217700001.0
2006-04-12 12:27:00,86.295,86.32,86.277,86.311,82899999.0
2006-04-12 12:28:00,86.31,86.328,86.296,86.3,200199999.0
2006-04-12 12:29:00,86.308,86.339,86.298,86.339,152500000.0
2006-04-12 12:30:00,86.322,86.347,86.301,86.321,206500001.0
2006-04-12 12:31:00,86.304,86.323,86.272,86.292,123900002.0
2006-04-12 12:32:00,86.298,86.324,86.285,86.293,281500005.0
2006-04-12 12:33:00,86.301,86.335,86.301,86.32,180199998.0
2006-04-12 12:34:00,86.337,86.348,86.319,86.319,186899998.0
2006-04-12 12:35:00,86.347,86.351,86.322,86.322,212400000.0
2006-04-12 12:36:00,86.329,86.329,86.286,86.304,314899998.0
2006-04-12 12:37:00,86.324,86.338,86.311,86.325,179099996.0
2006-04-12 12:38:00,86.332,86.345,86.32,86.335,88099999.0
2006-04-12 12:39:00,86.334,86.347,86.325,86.335,152300001.0
2006-04-12 12:40:00,86.331,86.361,86.321,86.351,111500000.0
2006-04-12 12:41:00,86.355,86.355,86.33,86.33,95999999.0
2006-04-12 12:42:00,86.343,86.358,86.33,86.337,221000000.0
2006-04-12 12:43:00,86.337,86.374,86.337,86.368,234900001.0
2006-04-12 12:44:00,86.366,86.369,86.342,86.362,231300000.0
2006-04-12 12:45:00,86.351,86.365,86.339,86.359,189000000.0
2006-04-12 12:46:00,86.319,86.342,86.318,86.342,152600000.0
2006-04-12 12:47:00,86.33,86.348,86.284,86.32,202900002.0
2006-04-12 12:48:00,86.339,86.339,86.312,86.313,190699997.0
2006-04-12 12:49:00,86.33,86.33,86.299,86.311,249799997.0
2006-04-12 12:50:00,86.317,86.336,86.303,86.323,200700002.0
2006-04-12 12:51:00,86.327,86.349,86.327,86.333,267399996.0
2006-04-12 12:52:00,86.33,86.332,86.307,86.317,232100002.0
2006-04-12 12:53:00,86.292,86.328,86.292,86.323,170300002.0
2006-04-12 12:54:00,86.317,86.337,86.309,86.335,247200002.0
2006-04-12 12:55:00,86.335,86.34,86.308,86.33,202999999.0
2006-04-12 12:56:00,86.321,86.336,86.314,86.333,136200000.0
2006-04-12 12:57:00,86.331,86.344,86.311,86.326,132800000.0
2006-04-12 12:58:00,86.348,86.35,86.327,86.332,105800001.0
2006-04-12 12:59:00,86.306,86.326,86.293,86.322,157999998.0
2006-04-12 13:00:00,86.294,86.315,86.283,86.3,192999997.0
2006-04-12 13:01:00,86.283,86.317,86.277,86.317,136200001.0
2006-04-12 13:02:00,86.294,86.314,86.277,86.293,152499999.0
2006-04-12 13:03:00,86.276,86.302,86.264,86.295,234499998.0
2006-04-12 13:04:00,86.295,86.3,86.28,86.28,197100001.0
2006-04-12 13:05:00,86.293,86.3,86.277,86.277,213799998.0
2006-04-12 13:06:00,86.294,86.313,86.288,86.31,182200000.0
2006-04-12 13:07:00,86.313,86.321,86.292,86.312,211100004.0
2006-04-12 13:08:00,86.32,86.323,86.286,86.304,141900000.0
2006-04-12 13:09:00,86.307,86.317,86.289,86.289,319699999.0
2006-04-12 13:10:00,86.292,86.305,86.275,86.293,139800002.0
2006-04-12 13:11:00,86.287,86.292,86.272,86.281,156800001.0
2006-04-12 13:12:00,86.292,86.294,86.265,86.277,144200002.0
2006-04-12 13:13:00,86.275,86.288,86.246,86.265,267799994.0
2006-04-12 13:14:00,86.264,86.275,86.254,86.27,158300001.0
2006-04-12 13:15:00,86.253,86.273,86.245,86.267,271200001.0
2006-04-12 13:16:00,86.238,86.26,86.228,86.257,204899998.0
2006-04-12 13:17:00,86.252,86.263,86.234,86.25,152300000.0
2006-04-12 13:18:00,86.26,86.277,86.248,86.264,147800000.0
2006-04-12 13:19:00,86.27,86.278,86.249,86.25,199400000.0
2006-04-12 13:20:00,86.273,86.278,86.256,86.259,153800001.0
2006-04-12 13:21:00,86.264,86.267,86.24,86.243,294799999.0
2006-04-12 13:22:00,86.244,86.264,86.244,86.264,178799998.0
2006-04-12 13:23:00,86.266,86.301,86.266,86.298,141000002.0
2006-04-12 13:24:00,86.286,86.305,86.282,86.303,338399997.0
2006-04-12 13:25:00,86.294,86.311,86.289,86.308,180800002.0
2006-04-12 13:26:00,86.313,86.313,86.29,86.301,80700000.0
2006-04-12 13:27:00,86.302,86.316,86.286,86.304,308400004.0
2006-04-12 13:28:00,86.29,86.31,86.29,86.31,130199996.0
2006-04-12 13:29:00,86.277,86.307,86.276,86.307,159999999.0
2006-04-12 13:30:00,86.306,86.323,86.288,86.301,124299999.0
2006-04-12 13:31:00,86.314,86.314,86.289,86.291,301700001.0
2006-04-12 13:32:00,86.312,86.315,86.297,86.3,121899999.0
2006-04-12 13:33:00,86.306,86.318,86.287,86.29,150499999.0
2006-04-12 13:34:00,86.286,86.303,86.275,86.288,138500000.0
2006-04-12 13:35:00,86.275,86.292,86.267,86.292,119399999.0
2006-04-12 13:36:00,86.27,86.285,86.259,86.279,183400000.0
2006-04-12 13:37:00,86.293,86.299,86.271,86.271,277899998.0
2006-04-12 13:38:00,86.299,86.3,86.263,86.295,258899999.0
2006-04-12 13:39:00,86.299,86.323,86.287,86.322,156800000.0
2006-04-12 13:40:00,86.327,86.35,86.314,86.341,196200003.0
2006-04-12 13:41:00,86.333,86.345,86.316,86.332,170600000.0
2006-04-12 13:42:00,86.335,86.343,86.313,86.313,234800000.0
2006-04-12 13:43:00,86.327,86.34,86.305,86.314,200599996.0
2006-04-12 13:44:00,86.322,86.347,86.321,86.339,313800005.0
2006-04-12 13:45:00,86.31,86.33,86.28,86.317,278900002.0
2006-04-12 13:46:00,86.296,86.318,86.287,86.302,346699998.0
2006-04-12 13:47:00,86.301,86.33,86.301,86.318,199200000.0
2006-04-12 13:48:00,86.317,86.317,86.285,86.285,241399998.0
2006-04-12 13:49:00,86.294,86.324,86.289,86.324,272100000.0
2006-04-12 13:50:00,86.297,86.318,86.295,86.317,224799998.0
2006-04-12 13:51:00,86.315,86.315,86.292,86.304,170099997.0
2006-04-12 13:52:00,86.287,86.317,86.287,86.313,240599999.0
2006-04-12 13:53:00,86.302,86.315,86.29,86.314,174100004.0
2006-04-12 13:54:00,86.274,86.3,86.269,86.274,173200000.0
2006-04-12 13:55:00,86.273,86.291,86.258,86.287,272399998.0
2006-04-12 13:56:00,86.276,86.276,86.254,86.267,60100000.0
2006-04-12 13:57:00,86.261,86.288,86.261,86.273,161699999.0
2006-04-12 13:58:00,86.275,86.282,86.254,86.264,131200001.0
2006-04-12 13:59:00,86.259,86.275,86.21,86.227,201800001.0
2006-04-12 14:00:00,86.233,86.233,86.202,86.213,147100001.0
2006-04-12 14:01:00,86.187,86.224,86.182,86.195,221500000.0
2006-04-12 14:02:00,86.194,86.225,86.181,86.202,202900002.0
2006-04-12 14:03:00,86.233,86.266,86.223,86.248,113500000.0
2006-04-12 14:04:00,86.279,86.308,86.279,86.301,167399999.0
2006-04-12 14:05:00,86.298,86.304,86.282,86.29,231000000.0
2006-04-12 14:06:00,86.302,86.325,86.284,86.296,159500003.0
2006-04-12 14:07:00,86.315,86.322,86.298,86.304,214999999.0
2006-04-12 14:08:00,86.307,86.324,86.299,86.315,137899999.0
2006-04-12 14:09:00,86.315,86.324,86.294,86.298,142599999.0
2006-04-12 14:10:00,86.317,86.317,86.292,86.292,146599998.0
2006-04-12 14:11:00,86.31,86.323,86.301,86.301,184600002.0
2006-04-12 14:12:00,86.316,86.362,86.305,86.345,122299999.0
2006-04-12 14:13:00,86.353,86.381,86.337,86.362,210099996.0
2006-04-12 14:14:00,86.381,86.381,86.356,86.356,286600000.0
2006-04-12 14:15:00,86.358,86.373,86.329,86.358,349399999.0
2006-04-12 14:16:00,86.365,86.365,86.319,86.36,204800000.0
2006-04-12 14:17:00,86.365,86.376,86.343,86.356,135599999.0
2006-04-12 14:18:00,86.351,86.351,86.322,86.325,200399999.0
2006-04-12 14:19:00,86.328,86.365,86.321,86.358,222900001.0
2006-04-12 14:20:00,86.36,86.389,86.356,86.374,103799998.0
2006-04-12 14:21:00,86.389,86.396,86.361,86.376,174999999.0
2006-04-12 14:22:00,86.372,86.406,86.36,86.406,231799997.0
2006-04-12 14:23:00,86.406,86.423,86.384,86.392,160900002.0
2006-04-12 14:24:00,86.374,86.413,86.372,86.407,190799998.0
2006-04-12 14:25:00,86.394,86.394,86.354,86.354,127799999.0
2006-04-12 14:26:00,86.383,86.402,86.356,86.389,129700001.0
2006-04-12 14:27:00,86.385,86.385,86.341,86.358,151800003.0
2006-04-12 14:28:00,86.351,86.377,86.345,86.377,141400001.0
2006-04-12 14:29:00,86.378,86.387,86.349,86.379,102500000.0
2006-04-12 14:30:00,86.36,86.39,86.36,86.385,326600001.0
2006-04-12 14:31:00,86.387,86.388,86.369,86.37,174499996.0
2006-04-12 14:32:00,86.415,86.466,86.411,86.465,182999999.0
2006-04-12 14:33:00,86.467,86.485,86.437,86.437,186400001.0
2006-04-12 14:34:00,86.447,86.489,86.421,86.467,174499999.0
2006-04-12 14:35:00,86.501,86.507,86.458,86.471,179499999.0
2006-04-12 14:36:00,86.426,86.465,86.42,86.437,100100001.0
2006-04-12 14:37:00,86.44,86.45,86.393,86.411,339799998.0
2006-04-12 14:38:00,86.4,86.421,86.384,86.384,203599996.0
2006-04-12 14:39:00,86.386,86.411,86.377,86.392,204200002.0
2006-04-12 14:40:00,86.381,86.402,86.357,86.364,188000002.0
2006-04-12 14:41:00,86.371,86.398,86.33,86.374,189099999.0
2006-04-12 14:42:00,86.368,86.402,86.362,86.369,205899997.0
2006-04-12 14:43:00,86.385,86.396,86.346,86.373,234299998.0
2006-04-12 14:44:00,86.38,86.406,86.369,86.402,200200001.0
2006-04-12 14:45:00,86.386,86.386,86.328,86.333,176899998.0
2006-04-12 14:46:00,86.316,86.364,86.302,86.364,152099998.0
2006-04-12 14:47:00,86.361,86.402,86.341,86.351,235300001.0
2006-04-12 14:48:00,86.334,86.368,86.319,86.363,157000002.0
2006-04-12 14:49:00,86.37,86.382,86.355,86.382,249199996.0
2006-04-12 14:50:00,86.353,86.373,86.338,86.347,155100000.0
2006-04-12 14:51:00,86.345,86.396,86.345,86.379,209500003.0
2006-04-12 14:52:00,86.373,86.373,86.309,86.317,248099996.0
2006-04-12 14:53:00,86.323,86.358,86.311,86.358,198599995.0
2006-04-12 14:54:00,86.335,86.358,86.32,86.344,78200000.0
2006-04-12 14:55:00,86.322,86.336,86.301,86.323,279700004.0
2006-04-12 14:56:00,86.349,86.357,86.309,86.309,118000000.0
2006-04-12 14:57:00,86.325,86.344,86.305,86.322,171100000.0
2006-04-12 14:58:00,86.309,86.366,86.301,86.343,79300002.0
2006-04-12 14:59:00,86.323,86.38,86.32,86.38,141800000.0
2006-04-12 15:00:00,86.366,86.366,86.343,86.347,136300001.0
2006-04-12 15:01:00,86.334,86.362,86.31,86.362,214799997.0
2006-04-12 15:02:00,86.33,86.358,86.323,86.351,122300000.0
2006-04-12 15:03:00,86.321,86.338,86.273,86.289,248399999.0
2006-04-12 15:04:00,86.286,86.303,86.281,86.298,137599999.0
2006-04-12 15:05:00,86.287,86.312,86.275,86.303,305300000.0
2006-04-12 15:06:00,86.3,86.312,86.28,86.294,150599999.0
2006-04-12 15:07:00,86.3,86.339,86.261,86.339,154799999.0
2006-04-12 15:08:00,86.338,86.338,86.279,86.294,223699997.0
2006-04-12 15:09:00,86.307,86.307,86.245,86.27,161999998.0
2006-04-12 15:10:00,86.286,86.308,86.241,86.273,225400000.0
2006-04-12 15:11:00,86.279,86.279,86.241,86.241,102299999.0
2006-04-12 15:12:00,86.243,86.28,86.24,86.27,234699997.0
2006-04-12 15:13:00,86.268,86.286,86.251,86.257,222699997.0
2006-04-12 15:14:00,86.271,86.304,86.264,86.304,172499996.0
2006-04-12 15:15:00,86.289,86.313,86.288,86.301,247300001.0
2006-04-12 15:16:00,86.298,86.3,86.28,86.28,167500001.0
2006-04-12 15:17:00,86.263,86.305,86.261,86.297,171700001.0
2006-04-12 15:18:00,86.301,86.332,86.3,86.332,223799995.0
2006-04-12 15:19:00,86.291,86.325,86.279,86.325,235700000.0
2006-04-12 15:20:00,86.308,86.345,86.293,86.345,162300001.0
2006-04-12 15:21:00,86.324,86.345,86.318,86.338,145600000.0
2006-04-12 15:22:00,86.307,86.352,86.307,86.32,128100000.0
2006-04-12 15:23:00,86.331,86.369,86.331,86.349,118900000.0
2006-04-12 15:24:00,86.352,86.408,86.352,86.405,220899999.0
2006-04-12 15:25:00,86.417,86.417,86.372,86.383,133399998.0
2006-04-12 15:26:00,86.38,86.4,86.38,86.4,281300003.0
2006-04-12 15:27:00,86.397,86.412,86.383,86.385,204699995.0
2006-04-12 15:28:00,86.411,86.426,86.397,86.405,197499997.0
2006-04-12 15:29:00,86.41,86.42,86.38,86.411,342900004.0
2006-04-12 15:30:00,86.383,86.406,86.381,86.393,135500000.0
2006-04-12 15:31:00,86.373,86.396,86.373,86.392,186499997.0
2006-04-12 15:32:00,86.374,86.374,86.354,86.368,182300001.0
2006-04-12 15:33:00,86.367,86.382,86.354,86.375,119000000.0
2006-04-12 15:34:00,86.394,86.423,86.384,86.408,159100000.0
2006-04-12 15:35:00,86.414,86.428,86.374,86.385,194500001.0
2006-04-12 15:36:00,86.371,86.405,86.365,86.392,157999998.0
2006-04-12 15:37:00,86.37,86.405,86.353,86.405,142000002.0
2006-04-12 15:38:00,86.415,86.453,86.398,86.43,243599999.0
2006-04-12 15:39:00,86.428,86.449,86.413,86.442,112700001.0
2006-04-12 15:40:00,86.444,86.482,86.425,86.475,191100002.0
2006-04-12 15:41:00,86.438,86.462,86.428,86.448,167500000.0
2006-04-12 15:42:00,86.452,86.452,86.427,86.434,166300001.0
2006-04-12 15:43:00,86.445,86.451,86.411,86.428,297100004.0
2006-04-12 15:44:00,86.451,86.453,86.417,86.417,193400002.0
2006-04-12 15:45:00,86.457,86.457,86.409,86.409,217899997.0
2006-04-12 15:46:00,86.425,86.425,86.388,86.404,188899998.0
2006-04-12 15:47:00,86.426,86.426,86.379,86.404,206500004.0
2006-04-12 15:48:00,86.394,86.421,86.375,86.421,213299999.0
2006-04-12 15:49:00,86.425,86.429,86.406,86.421,213700000.0
2006-04-12 15:50:00,86.415,86.421,86.389,86.403,186299999.0
2006-04-12 15:51:00,86.39,86.414,86.371,86.401,59000000.0
2006-04-12 15:52:00,86.41,86.422,86.391,86.397,267499999.0
2006-04-12 15:53:00,86.412,86.418,86.363,86.366,185099998.0
2006-04-12 15:54:00,86.372,86.414,86.365,86.394,166000002.0
2006-04-12 15:55:00,86.421,86.441,86.409,86.42,198399998.0
2006-04-12 15:56:00,86.433,86.457,86.413,86.417,116300000.0
2006-04-12 15:57:00,86.43,86.459,86.421,86.421,314800007.0
2006-04-12 15:58:00,86.446,86.465,86.432,86.44,239199999.0
2006-04-12 15:59:00,86.47,86.476,86.44,86.449,174400000.0
2006-04-12 16:00:00,86.473,86.508,86.46,86.508,298700000.0
2006-04-12 16:01:00,86.478,86.501,86.459,86.478,163199999.0
2006-04-12 16:02:00,86.471,86.494,86.464,86.466,265200000.0
2006-04-12 16:03:00,86.497,86.505,86.453,86.477,188100001.0
2006-04-12 16:04:00,86.476,86.495,86.453,86.472,149899999.0
2006-04-12 16:05:00,86.481,86.509,86.473,86.506,132899999.0
2006-04-12 16:06:00,86.493,86.514,86.485,86.51,175500001.0
2006-04-12 16:07:00,86.509,86.525,86.488,86.506,129600003.0
2006-04-12 16:08:00,86.511,86.545,86.499,86.545,114300001.0
2006-04-12 16:09:00,86.57,86.575,86.528,86.528,209999999.0
2006-04-12 16:10:00,86.553,86.568,86.536,86.553,122700000.0
2006-04-12 16:11:00,86.553,86.559,86.516,86.539,109200000.0
2006-04-12 16:12:00,86.524,86.572,86.522,86.565,199500001.0
2006-04-12 16:13:00,86.534,86.552,86.517,86.533,177000000.0
2006-04-12 16:14:00,86.504,86.554,86.504,86.544,240200003.0
2006-04-12 16:15:00,86.557,86.581,86.543,86.564,230500002.0
2006-04-12 16:16:00,86.569,86.579,86.523,86.525,170600000.0
2006-04-12 16:17:00,86.532,86.589,86.532,86.589,354899999.0
2006-04-12 16:18:00,86.595,86.595,86.55,86.55,237299994.0
2006-04-12 16:19:00,86.55,86.57,86.528,86.542,107600001.0
2006-04-12 16:20:00,86.527,86.559,86.522,86.552,339999998.0
2006-04-12 16:21:00,86.536,86.556,86.509,86.554,127199999.0
2006-04-12 16:22:00,86.554,86.577,86.532,86.547,226200005.0
2006-04-12 16:23:00,86.551,86.562,86.517,86.536,177900000.0
2006-04-12 16:24:00,86.549,86.56,86.521,86.531,147100002.0
2006-04-12 16:25:00,86.539,86.557,86.52,86.523,203399999.0
2006-04-12 16:26:00,86.544,86.559,86.532,86.55,214900002.0
2006-04-12 16:27:00,86.549,86.592,86.525,86.576,263699998.0
2006-04-12 16:28:00,86.592,86.592,86.55,86.556,191600000.0
2006-04-12 16:29:00,86.582,86.586,86.548,86.548,173399999.0
2006-04-12 16:30:00,86.534,86.557,86.53,86.545,291900001.0
2006-04-12 16:31:00,86.536,86.539,86.513,86.513,247699998.0
2006-04-12 16:32:00,86.526,86.545,86.523,86.543,181599998.0
2006-04-12 16:33:00,86.53,86.55,86.53,86.545,241700000.0
2006-04-12 16:34:00,86.518,86.555,86.518,86.555,153100001.0
2006-04-12 16:35:00,86.543,86.56,86.538,86.55,115699998.0
2006-04-12 16:36:00,86.532,86.558,86.528,86.543,240700005.0
2006-04-12 16:37:00,86.536,86.55,86.499,86.517,133499999.0
2006-04-12 16:38:00,86.511,86.518,86.492,86.505,195100001.0
2006-04-12 16:39:00,86.523,86.53,86.501,86.504,242999999.0
2006-04-12 16:40:00,86.518,86.548,86.515,86.527,309499996.0
2006-04-12 16:41:00,86.534,86.547,86.524,86.536,271400006.0
2006-04-12 16:42:00,86.537,86.54,86.518,86.52,234399999.0
2006-04-12 16:43:00,86.537,86.539,86.518,86.522,91900001.0
2006-04-12 16:44:00,86.527,86.534,86.504,86.513,146099997.0
2006-04-12 16:45:00,86.523,86.525,86.503,86.504,291400000.0
2006-04-12 16:46:00,86.513,86.519,86.489,86.506,180300003.0
2006-04-12 16:47:00,86.527,86.545,86.522,86.533,84800002.0
2006-04-12 16:48:00,86.541,86.544,86.509,86.509,144299999.0
2006-04-12 16:49:00,86.527,86.57,86.522,86.55,182700002.0
2006-04-12 16:50:00,86.554,86.579,86.553,86.57,151399999.0
2006-04-12 16:51:00,86.575,86.577,86.551,86.56,310400001.0
2006-04-12 16:52:00,86.558,86.582,86.55,86.582,252299998.0
2006-04-12 16:53:00,86.57,86.57,86.525,86.542,281100002.0
2006-04-12 16:54:00,86.517,86.56,86.517,86.56,166399999.0
2006-04-12 16:55:00,86.568,86.602,86.521,86.533,231699999.0
2006-04-12 16:56:00,86.539,86.578,86.529,86.567,54600000.0
2006-04-12 16:57:00,86.538,86.558,86.518,86.558,229900001.0
2006-04-12 16:58:00,86.547,86.547,86.508,86.52,183199999.0
2006-04-12 16:59:00,86.523,86.551,86.51,86.524,232299996.0
2006-04-12 17:00:00,86.531,86.542,86.493,86.501,239499998.0
2006-04-12 17:01:00,86.509,86.539,86.492,86.53,258499998.0
2006-04-12 17:02:00,86.543,86.55,86.524,86.524,170900001.0
2006-04-12 17:03:00,86.513,86.561,86.513,86.561,298499994.0
2006-04-12 17:04:00,86.566,86.579,86.552,86.568,188400001.0
2006-04-12 17:05:00,86.574,86.587,86.546,86.577,325499996.0
2006-04-12 17:06:00,86.561,86.585,86.549,86.585,104500000.0
2006-04-12 17:07:00,86.598,86.614,86.572,86.614,102000001.0
2006-04-12 17:08:00,86.601,86.622,86.591,86.622,212200000.0
2006-04-12 17:09:00,86.582,86.614,86.58,86.603,248099999.0
2006-04-12 17:10:00,86.579,86.599,86.557,86.585,115900000.0
2006-04-12 17:11:00,86.572,86.601,86.568,86.588,140100000.0
2006-04-12 17:12:00,86.578,86.597,86.57,86.59,143400000.0
2006-04-12 17:13:00,86.566,86.584,86.56,86.573,234699998.0
2006-04-12 17:14:00,86.57,86.584,86.553,86.557,243100000.0
2006-04-12 17:15:00,86.573,86.583,86.559,86.567,270500002.0
2006-04-12 17:16:00,86.592,86.602,86.573,86.573,189200001.0
2006-04-12 17:17:00,86.594,86.61,86.573,86.591,134900000.0
2006-04-12 17:18:00,86.59,86.602,86.573,86.601,191900000.0
2006-04-12 17:19:00,86.588,86.618,86.571,86.613,159500001.0
2006-04-12 17:20:00,86.61,86.618,86.567,86.599,105200000.0
2006-04-12 17:21:00,86.626,86.643,86.613,86.639,227099996.0
2006-04-12 17:22:00,86.624,86.636,86.616,86.635,220799998.0
2006-04-12 17:23:00,86.601,86.618,86.581,86.611,249099996.0
2006-04-12 17:24:00,86.603,86.603,86.577,86.58,204399998.0
2006-04-12 17:25:00,86.591,86.591,86.566,86.578,276799999.0
2006-04-12 17:26:00,86.583,86.59,86.568,86.571,285099999.0
2006-04-12 17:27:00,86.568,86.584,86.565,86.583,165800002.0
2006-04-12 17:28:00,86.584,86.593,86.569,86.576,96400001.0
2006-04-12 17:29:00,86.588,86.601,86.568,86.588,149100000.0
2006-04-12 17:30:00,86.582,86.605,86.582,86.605,230199998.0
2006-04-12 17:31:00,86.578,86.599,86.569,86.593,285799999.0
2006-04-12 17:32:00,86.6,86.62,86.587,86.608,140699999.0
2006-04-12 17:33:00,86.607,86.625,86.591,86.607,212300001.0
2006-04-12 17:34:00,86.585,86.611,86.581,86.587,115800001.0
2006-04-12 17:35:00,86.582,86.603,86.571,86.594,107899998.0
2006-04-12 17:36:00,86.573,86.595,86.568,86.579,141200001.0
2006-04-12 17:37:00,86.592,86.608,86.577,86.594,214300000.0
2006-04-12 17:38:00,86.592,86.614,86.585,86.614,148199999.0
2006-04-12 17:39:00,86.616,86.637,86.607,86.628,235200003.0
2006-04-12 17:40:00,86.637,86.637,86.607,86.615,117200000.0
2006-04-12 17:41:00,86.636,86.636,86.572,86.572,269899998.0
2006-04-12 17:42:00,86.581,86.608,86.581,86.608,154999999.0
2006-04-12 17:43:00,86.61,86.61,86.582,86.597,206300000.0
2006-04-12 17:44:00,86.606,86.614,86.584,86.598,146700000.0
2006-04-12 17:45:00,86.601,86.613,86.581,86.583,205699999.0
2006-04-12 17:46:00,86.601,86.612,86.59,86.59,107099999.0
2006-04-12 17:47:00,86.581,86.615,86.581,86.615,208699998.0
2006-04-12 17:48:00,86.596,86.614,86.587,86.602,95600000.0
2006-04-12 17:49:00,86.603,86.603,86.571,86.584,178899999.0
2006-04-12 17:50:00,86.587,86.611,86.587,86.61,164899996.0
2006-04-12 17:51:00,86.592,86.615,86.585,86.606,188699997.0
2006-04-12 17:52:00,86.588,86.603,86.574,86.587,120100000.0
2006-04-12 17:53:00,86.579,86.592,86.56,86.585,151299998.0
2006-04-12 17:54:00,86.591,86.596,86.561,86.564,341299999.0
2006-04-12 17:55:00,86.584,86.592,86.539,86.541,236999997.0
2006-04-12 17:56:00,86.533,86.567,86.533,86.551,158599999.0
2006-04-12 17:57:00,86.555,86.572,86.537,86.554,148099998.0
2006-04-12 17:58:00,86.56,86.587,86.558,86.579,278999993.0
2006-04-12 17:59:00,86.565,86.581,86.549,86.575,193399999.0
2006-04-12 18:00:00,86.522,86.583,86.522,86.575,214299995.0
2006-04-12 18:01:00,86.572,86.58,86.545,86.553,1192399991.0
2006-04-12 18:02:00,86.562,86.572,86.531,86.555,1851899995.0
2006-04-12 18:03:00,86.66,86.66,86.58,86.6,1956099996.0
2006-04-12 18:04:00,86.555,86.559,86.521,86.544,1956099996.0
2006-04-12 18:05:00,86.54,86.567,86.533,86.567,1991399995.0
2006-04-12 18:06:00,86.553,86.591,86.551,86.591,1701299992.0
2006-04-12 18:07:00,86.581,86.6,86.565,86.581,2073399990.0
2006-04-12 18:08:00,86.63,86.67,86.6,86.66,1444200011.0
2006-04-12 18:09:00,86.573,86.598,86.56,86.573,1444200011.0
2006-04-12 18:10:00,86.566,86.581,86.553,86.559,1678299999.0
2006-04-12 18:11:00,86.58,86.585,86.554,86.561,900499996.0
2006-04-12 18:12:00,86.562,86.587,86.557,86.576,1173699994.0
2006-04-12 18:13:00,86.571,86.59,86.554,86.565,1479399997.0
2006-04-12 18:14:00,86.572,86.598,86.571,86.588,1875600002.0
2006-04-12 18:15:00,86.562,86.591,86.561,86.575,2012900003.0
2006-04-12 18:16:00,86.589,86.592,86.561,86.582,2018199997.0
2006-04-12 18:17:00,86.571,86.579,86.552,86.553,801900002.0
2006-04-12 18:18:00,86.567,86.569,86.53,86.569,1195399995.0
2006-04-12 18:19:00,86.55,86.575,86.538,86.57,1920099999.0
2006-04-12 18:20:00,86.564,86.571,86.538,86.544,1502700000.0
2006-04-12 18:21:00,86.557,86.576,86.542,86.558,1447700000.0
2006-04-12 18:22:00,86.569,86.585,86.547,86.571,1616999992.0
2006-04-12 18:23:00,86.65,86.68,86.6,86.67,1295599996.0
2006-04-12 18:24:00,86.6,86.617,86.58,86.617,1295599996.0
2006-04-12 18:25:00,86.617,86.63,86.593,86.623,2082199998.0
2006-04-12 18:26:00,86.625,86.635,86.609,86.612,1658900000.0
2006-04-12 18:27:00,86.61,86.63,86.604,86.61,1471199997.0
2006-04-12 18:28:00,86.61,86.641,86.607,86.623,1176599993.0
2006-04-12 18:29:00,86.63,86.635,86.603,86.62,1283500006.0
2006-04-12 18:30:00,86.623,86.635,86.605,86.627,833599996.0
2006-04-12 18:31:00,86.614,86.635,86.608,86.625,1229899995.0
2006-04-12 18:32:00,86.615,86.648,86.609,86.634,1842299992.0
2006-04-12 18:33:00,86.629,86.639,86.58,86.593,2034799991.0
2006-04-12 18:34:00,86.594,86.616,86.582,86.585,1737199994.0
2006-04-12 18:35:00,86.587,86.615,86.582,86.612,1523499994.0
2006-04-12 18:36:00,86.616,86.625,86.595,86.611,1510400002.0
2006-04-12 18:37:00,86.615,86.632,86.599,86.632,1116000000.0
2006-04-12 18:38:00,86.633,86.64,86.609,86.625,585900002.0
2006-04-12 18:39:00,86.626,86.648,86.611,86.635,480299991.0
2006-04-12 18:40:00,86.654,86.668,86.64,86.655,785700001.0
2006-04-12 18:41:00,86.64,86.655,86.61,86.625,693099996.0
2006-04-12 18:42:00,86.606,86.629,86.606,86.624,832199995.0
2006-04-12 18:43:00,86.622,86.633,86.596,86.617,1492499990.0
2006-04-12 18:44:00,86.613,86.627,86.587,86.608,886000008.0
2006-04-12 18:45:00,86.604,86.635,86.598,86.618,1076599993.0
2006-04-12 18:46:00,86.624,86.632,86.602,86.611,665499999.0
2006-04-12 18:47:00,86.616,86.618,86.59,86.605,480999998.0
2006-04-12 18:48:00,86.616,86.616,86.592,86.592,692399998.0
2006-04-12 18:49:00,86.592,86.62,86.592,86.61,912500000.0
2006-04-12 18:50:00,86.598,86.621,86.585,86.609,1100499991.0
2006-04-12 18:51:00,86.598,86.619,86.593,86.618,386399999.0
2006-04-12 18:52:00,86.62,86.627,86.586,86.602,766699999.0
2006-04-12 18:53:00,86.61,86.639,86.594,86.617,934500001.0
2006-04-12 18:54:00,86.627,86.639,86.611,86.633,925899997.0
2006-04-12 18:55:00,86.604,86.624,86.594,86.615,997500001.0
2006-04-12 18:56:00,86.612,86.627,86.592,86.602,606100001.0
2006-04-12 18:57:00,86.597,86.628,86.593,86.617,401999998.0
2006-04-12 18:58:00,86.607,86.63,86.586,86.603,1156299997.0
2006-04-12 18:59:00,86.631,86.636,86.613,86.617,711500002.0
2006-04-12 19:00:00,86.633,86.64,86.611,86.612,838299992.0
2006-04-12 19:01:00,86.609,86.635,86.597,86.623,489999999.0
2006-04-12 19:02:00,86.619,86.665,86.619,86.665,215300001.0
2006-04-12 19:03:00,86.646,86.657,86.626,86.646,742899997.0
2006-04-12 19:04:00,86.631,86.656,86.627,86.656,766799993.0
2006-04-12 19:05:00,86.656,86.658,86.63,86.637,433799999.0
2006-04-12 19:06:00,86.66,86.662,86.631,86.631,476400005.0
2006-04-12 19:07:00,86.636,86.657,86.629,86.647,1033300003.0
2006-04-12 19:08:00,86.633,86.646,86.613,86.63,747899999.0
2006-04-12 19:09:00,86.612,86.645,86.612,86.635,674700001.0
2006-04-12 19:10:00,86.634,86.634,86.602,86.602,528499995.0
2006-04-12 19:11:00,86.61,86.631,86.61,86.627,151500000.0
2006-04-12 19:12:00,86.61,86.627,86.603,86.607,391699997.0
2006-04-12 19:13:00,86.625,86.644,86.607,86.632,399299996.0
2006-04-12 19:14:00,86.628,86.662,86.628,86.655,558799996.0
2006-04-12 19:15:00,86.639,86.661,86.628,86.66,625800001.0
2006-04-12 19:16:00,86.654,86.657,86.633,86.634,201300000.0
2006-04-12 19:17:00,86.632,86.664,86.632,86.659,756900006.0
2006-04-12 19:18:00,86.641,86.664,86.632,86.653,654199999.0
2006-04-12 19:19:00,86.639,86.664,86.625,86.645,603799994.0
2006-04-12 19:20:00,86.668,86.721,86.668,86.705,265399999.0
2006-04-12 19:21:00,86.708,86.708,86.677,86.687,255199994.0
2006-04-12 19:22:00,86.704,86.715,86.638,86.686,313599998.0
2006-04-12 19:23:00,86.714,86.721,86.682,86.698,1441300000.0
2006-04-12 19:24:00,86.71,86.718,86.675,86.687,544099998.0
2006-04-12 19:25:00,86.681,86.702,86.659,86.681,786499993.0
2006-04-12 19:26:00,86.676,86.697,86.672,86.686,1216400002.0
2006-04-12 19:27:00,86.687,86.698,86.667,86.677,1021199995.0
2006-04-12 19:28:00,86.692,86.7,86.674,86.68,560099998.0
2006-04-12 19:29:00,86.679,86.707,86.674,86.707,561099996.0
2006-04-12 19:30:00,86.71,86.715,86.685,86.692,787599993.0
2006-04-12 19:31:00,86.686,86.71,86.686,86.705,487099997.0
2006-04-12 19:32:00,86.715,86.741,86.708,86.714,724399999.0
2006-04-12 19:33:00,86.712,86.738,86.708,86.738,544200001.0
2006-04-12 19:34:00,86.718,86.737,86.706,86.727,671400003.0
2006-04-12 19:35:00,86.713,86.725,86.688,86.707,684999999.0
2006-04-12 19:36:00,86.702,86.727,86.699,86.714,466599997.0
2006-04-12 19:37:00,86.717,86.723,86.695,86.71,257000003.0
2006-04-12 19:38:00,86.715,86.722,86.691,86.695,1034900000.0
2006-04-12 19:39:00,86.682,86.723,86.682,86.715,924399996.0
2006-04-12 19:40:00,86.709,86.727,86.69,86.693,518499999.0
2006-04-12 19:41:00,86.693,86.714,86.684,86.688,828299994.0
2006-04-12 19:42:00,86.69,86.716,86.678,86.682,740099991.0
2006-04-12 19:43:00,86.705,86.738,86.705,86.738,416099999.0
2006-04-12 19:44:00,86.748,86.748,86.718,86.718,617000004.0
2006-04-12 19:45:00,86.721,86.755,86.72,86.75,394899999.0
2006-04-12 19:46:00,86.74,86.753,86.722,86.729,327000002.0
2006-04-12 19:47:00,86.718,86.748,86.718,86.745,192899999.0
2006-04-12 19:48:00,86.742,86.751,86.711,86.742,974100002.0
2006-04-12 19:49:00,86.726,86.74,86.696,86.73,742799999.0
2006-04-12 19:50:00,86.715,86.731,86.704,86.724,448400000.0
2006-04-12 19:51:00,86.714,86.737,86.713,86.733,220699999.0
2006-04-12 19:52:00,86.717,86.738,86.698,86.735,471999996.0
2006-04-12 19:53:00,86.735,86.735,86.704,86.704,811899992.0
2006-04-12 19:54:00,86.705,86.733,86.698,86.718,987900001.0
2006-04-12 19:55:00,86.723,86.726,86.699,86.7,406600002.0
2006-04-12 19:56:00,86.694,86.731,86.694,86.729,369799996.0
2006-04-12 19:57:00,86.734,86.734,86.705,86.71,384100001.0
2006-04-12 19:58:00,86.725,86.733,86.707,86.711,628000003.0
2006-04-12 19:59:00,86.713,86.736,86.702,86.707,963600003.0
2006-04-12 20:00:00,86.719,86.727,86.701,86.703,346599998.0
2006-04-12 20:01:00,86.694,86.727,86.694,86.723,592399996.0
2006-04-12 20:02:00,86.734,86.744,86.717,86.721,765699996.0
2006-04-12 20:03:00,86.732,86.735,86.706,86.71,426999999.0
2006-04-12 20:04:00,86.736,86.736,86.667,86.71,373099999.0
2006-04-12 20:05:00,86.715,86.745,86.701,86.734,536499996.0
2006-04-12 20:06:00,86.731,86.74,86.712,86.727,825700001.0
2006-04-12 20:07:00,86.725,86.735,86.706,86.721,730900002.0
2006-04-12 20:08:00,86.717,86.73,86.703,86.727,367800001.0
2006-04-12 20:09:00,86.726,86.742,86.711,86.715,536899997.0
2006-04-12 20:10:00,86.719,86.738,86.716,86.735,729199990.0
2006-04-12 20:11:00,86.74,86.747,86.718,86.728,922899999.0
2006-04-12 20:12:00,86.744,86.752,86.715,86.736,1525099992.0
2006-04-12 20:13:00,86.735,86.748,86.711,86.74,561700004.0
2006-04-12 20:14:00,86.745,86.777,86.741,86.777,576100000.0
2006-04-12 20:15:00,86.772,86.773,86.748,86.759,744500001.0
2006-04-12 20:16:00,86.741,86.757,86.716,86.747,773900005.0
2006-04-12 20:17:00,86.754,86.775,86.75,86.766,356800003.0
2006-04-12 20:18:00,86.741,86.758,86.735,86.757,184299998.0
2006-04-12 20:19:00,86.738,86.749,86.713,86.725,466499998.0
2006-04-12 20:20:00,86.701,86.721,86.679,86.703,805299992.0
2006-04-12 20:21:00,86.685,86.713,86.682,86.702,614200000.0
2006-04-12 20:22:00,86.69,86.708,86.669,86.695,799699994.0
2006-04-12 20:23:00,86.696,86.71,86.682,86.692,606199998.0
2006-04-12 20:24:00,86.683,86.708,86.68,86.702,403300000.0
2006-04-12 20:25:00,86.693,86.717,86.691,86.706,532000000.0
2006-04-12 20:26:00,86.702,86.724,86.683,86.703,433199998.0
2006-04-12 20:27:00,86.69,86.71,86.688,86.705,422099993.0
2006-04-12 20:28:00,86.71,86.732,86.695,86.702,1061999996.0
2006-04-12 20:29:00,86.705,86.723,86.684,86.701,1479199997.0
2006-04-12 20:30:00,86.69,86.715,86.685,86.703,1470300004.0
2006-04-12 20:31:00,86.708,86.735,86.707,86.735,1101500010.0
2006-04-12 20:32:00,86.725,86.737,86.702,86.724,1064999992.0
2006-04-12 20:33:00,86.715,86.737,86.708,86.729,466999998.0
2006-04-12 20:34:00,86.727,86.727,86.692,86.692,472400000.0
2006-04-12 20:35:00,86.718,86.72,86.69,86.69,557499996.0
2006-04-12 20:36:00,86.718,86.726,86.697,86.71,647699998.0
2006-04-12 20:37:00,86.709,86.721,86.681,86.694,578700002.0
2006-04-12 20:38:00,86.713,86.713,86.682,86.69,1029499999.0
2006-04-12 20:39:00,86.702,86.707,86.679,86.679,626099995.0
2006-04-12 20:40:00,86.684,86.712,86.68,86.699,1121299999.0
2006-04-12 20:41:00,86.692,86.712,86.683,86.695,986099998.0
2006-04-12 20:42:00,86.706,86.735,86.702,86.724,948099989.0
2006-04-12 20:43:00,86.7,86.722,86.697,86.717,864500002.0
2006-04-12 20:44:00,86.715,86.729,86.701,86.704,986899996.0
2006-04-12 20:45:00,86.728,86.728,86.687,86.72,549800000.0
2006-04-12 20:46:00,86.717,86.717,86.683,86.683,501900000.0
2006-04-12 20:47:00,86.696,86.719,86.688,86.692,1114299995.0
2006-04-12 20:48:00,86.705,86.709,86.681,86.682,607299998.0
2006-04-12 20:49:00,86.688,86.724,86.681,86.713,476399997.0
2006-04-12 20:50:00,86.69,86.731,86.671,86.703,1071800001.0
2006-04-12 20:51:00,86.688,86.707,86.686,86.705,472599995.0
2006-04-12 20:52:00,86.702,86.71,86.682,86.689,352100001.0
2006-04-12 20:53:00,86.693,86.72,86.69,86.711,1218899995.0
2006-04-12 20:54:00,86.684,86.72,86.684,86.715,466699997.0
2006-04-12 20:55:00,86.697,86.718,86.681,86.702,1232299991.0
2006-04-12 20:56:00,86.696,86.706,86.673,86.675,790499999.0
2006-04-12 20:57:00,86.689,86.704,86.666,86.68,702299997.0
2006-04-12 20:58:00,86.685,86.717,86.682,86.698,912700000.0
2006-04-12 20:59:00,86.696,86.731,86.688,86.712,1075399995.0
2006-04-12 21:00:00,86.726,86.744,86.71,86.725,1302499989.0
2006-04-12 21:01:00,86.726,86.741,86.707,86.714,1048699996.0
2006-04-12 21:02:00,86.721,86.737,86.714,86.733,418499999.0
2006-04-12 21:03:00,86.72,86.737,86.715,86.735,299000000.0
2006-04-12 21:04:00,86.71,86.732,86.69,86.715,309499996.0
2006-04-12 21:05:00,86.71,86.728,86.682,86.693,681499998.0
2006-04-12 21:06:00,86.702,86.703,86.677,86.686,525200000.0
2006-04-12 21:07:00,86.703,86.714,86.671,86.688,654000006.0
2006-04-12 21:08:00,86.717,86.74,86.705,86.717,816699996.0
2006-04-12 21:09:00,86.725,86.747,86.711,86.742,302200002.0
2006-04-12 21:10:00,86.728,86.75,86.707,86.745,627799996.0
2006-04-12 21:11:00,86.736,86.768,86.736,86.758,581400002.0
2006-04-12 21:12:00,86.749,86.77,86.743,86.765,304699998.0
2006-04-12 21:13:00,86.745,86.762,86.728,86.748,368100001.0
2006-04-12 21:14:00,86.749,86.763,86.735,86.741,746400005.0
2006-04-12 21:15:00,86.759,86.768,86.723,86.737,791100000.0
2006-04-12 21:16:00,86.738,86.764,86.727,86.748,655800003.0
2006-04-12 21:17:00,86.749,86.762,86.725,86.726,940799995.0
2006-04-12 21:18:00,86.738,86.786,86.734,86.786,605399999.0
2006-04-12 21:19:00,86.783,86.799,86.757,86.759,724199999.0
2006-04-12 21:20:00,86.764,86.767,86.733,86.753,1162999990.0
2006-04-12 21:21:00,86.767,86.774,86.745,86.756,973700001.0
2006-04-12 21:22:00,86.775,86.78,86.753,86.756,1086900003.0
2006-04-12 21:23:00,86.775,86.78,86.749,86.76,754799995.0
2006-04-12 21:24:00,86.761,86.789,86.755,86.773,800800000.0
2006-04-12 21:25:00,86.765,86.783,86.753,86.753,1020099996.0
2006-04-12 21:26:00,86.757,86.785,86.756,86.777,419100002.0
2006-04-12 21:27:00,86.776,86.776,86.752,86.753,508600001.0
2006-04-12 21:28:00,86.76,86.773,86.74,86.746,424799997.0
2006-04-12 21:29:00,86.765,86.778,86.749,86.765,756999997.0
2006-04-12 21:30:00,86.773,86.775,86.74,86.74,319000000.0
2006-04-12 21:31:00,86.761,86.778,86.744,86.778,347600001.0
2006-04-12 21:32:00,86.778,86.778,86.747,86.77,354600000.0
2006-04-12 21:33:00,86.777,86.777,86.743,86.748,565500000.0
2006-04-12 21:34:00,86.775,86.775,86.75,86.75,166399999.0
2006-04-12 21:35:00,86.763,86.764,86.742,86.743,441899998.0
2006-04-12 21:36:00,86.738,86.757,86.731,86.753,429400002.0
2006-04-12 21:37:00,86.738,86.763,86.734,86.763,548900002.0
2006-04-12 21:38:00,86.742,86.761,86.736,86.752,127400000.0
2006-04-12 21:39:00,86.75,86.756,86.729,86.745,312399999.0
2006-04-12 21:40:00,86.738,86.748,86.713,86.713,452400004.0
2006-04-12 21:41:00,86.735,86.74,86.719,86.72,365700003.0
2006-04-12 21:42:00,86.72,86.74,86.715,86.74,382000005.0
2006-04-12 21:43:00,86.743,86.755,86.731,86.738,432800001.0
2006-04-12 21:44:00,86.731,86.771,86.731,86.77,977700005.0
2006-04-12 21:45:00,86.768,86.778,86.742,86.751,338899998.0
2006-04-12 21:46:00,86.766,86.775,86.751,86.752,177100000.0
2006-04-12 21:47:00,86.749,86.77,86.743,86.761,381899998.0
2006-04-12 21:48:00,86.764,86.774,86.739,86.747,638999997.0
2006-04-12 21:49:00,86.74,86.765,86.736,86.753,287900001.0
2006-04-12 21:50:00,86.736,86.76,86.736,86.755,202400003.0
2006-04-12 21:51:00,86.736,86.76,86.732,86.755,340300001.0
2006-04-12 21:52:00,86.757,86.766,86.739,86.741,178799998.0
2006-04-12 21:53:00,86.756,86.767,86.741,86.751,588200004.0
2006-04-12 21:54:00,86.732,86.768,86.732,86.768,336599999.0
2006-04-12 21:55:00,86.765,86.773,86.746,86.746,167600001.0
2006-04-12 21:56:00,86.765,86.784,86.748,86.751,249000000.0
2006-04-12 21:57:00,86.78,86.78,86.751,86.751,218600000.0
2006-04-12 21:58:00,86.771,86.777,86.754,86.759,140100000.0
2006-04-12 21:59:00,86.772,86.772,86.738,86.755,489400001.0
2006-04-12 22:00:00,86.74,86.761,86.734,86.749,562199995.0
2006-04-12 22:01:00,86.729,86.757,86.729,86.753,691599989.0
2006-04-12 22:02:00,86.736,86.754,86.724,86.736,742300006.0
2006-04-12 22:03:00,86.747,86.762,86.725,86.729,381899998.0
2006-04-12 22:04:00,86.735,86.76,86.732,86.76,537600000.0
2006-04-12 22:05:00,86.74,86.765,86.74,86.757,247199998.0
2006-04-12 22:06:00,86.753,86.754,86.727,86.735,255500002.0
2006-04-12 22:07:00,86.716,86.736,86.709,86.732,353000000.0
2006-04-12 22:08:00,86.735,86.74,86.72,86.72,95400000.0
2006-04-12 22:09:00,86.735,86.74,86.711,86.711,214800001.0
2006-04-12 22:10:00,86.743,86.75,86.717,86.73,230900000.0
2006-04-12 22:11:00,86.743,86.752,86.725,86.73,347300000.0
2006-04-12 22:12:00,86.733,86.76,86.724,86.76,357699995.0
2006-04-12 22:13:00,86.768,86.78,86.741,86.755,428699997.0
2006-04-12 22:14:00,86.774,86.785,86.759,86.76,270300000.0
2006-04-12 22:15:00,86.762,86.786,86.758,86.786,207000000.0
2006-04-12 22:16:00,86.787,86.787,86.741,86.756,501000000.0
2006-04-12 22:17:00,86.756,86.782,86.755,86.768,267200001.0
2006-04-12 22:18:00,86.75,86.77,86.741,86.763,424600001.0
2006-04-12 22:19:00,86.74,86.76,86.728,86.749,310499995.0
2006-04-12 22:20:00,86.748,86.758,86.727,86.745,260300001.0
2006-04-12 22:21:00,86.749,86.755,86.727,86.73,322499997.0
2006-04-12 22:22:00,86.736,86.758,86.733,86.747,314000002.0
2006-04-12 22:23:00,86.743,86.743,86.709,86.719,414800001.0
2006-04-12 22:24:00,86.697,86.727,86.695,86.706,265999996.0
2006-04-12 22:25:00,86.704,86.706,86.683,86.686,146200001.0
2006-04-12 22:26:00,86.693,86.693,86.669,86.671,98500000.0
2006-04-12 22:27:00,86.688,86.71,86.664,86.684,592499998.0
2006-04-12 22:28:00,86.69,86.718,86.686,86.718,201499998.0
2006-04-12 22:29:00,86.693,86.715,86.679,86.715,369400003.0
2006-04-12 22:30:00,86.713,86.713,86.676,86.688,184999996.0
2006-04-12 22:31:00,86.707,86.707,86.66,86.677,547799996.0
2006-04-12 22:32:00,86.683,86.703,86.665,86.683,340500002.0
2006-04-12 22:33:00,86.685,86.695,86.649,86.664,629100002.0
2006-04-12 22:34:00,86.684,86.69,86.66,86.668,660500000.0
2006-04-12 22:35:00,86.67,86.685,86.664,86.685,185899999.0
2006-04-12 22:36:00,86.681,86.685,86.662,86.668,373799997.0
2006-04-12 22:37:00,86.692,86.695,86.671,86.671,222599997.0
2006-04-12 22:38:00,86.686,86.694,86.65,86.679,153299999.0
2006-04-12 22:39:00,86.69,86.69,86.656,86.659,242400001.0
2006-04-12 22:40:00,86.678,86.685,86.65,86.662,215699999.0
2006-04-12 22:41:00,86.659,86.693,86.659,86.678,315200001.0
2006-04-12 22:42:00,86.677,86.697,86.659,86.671,129400000.0
2006-04-12 22:43:00,86.668,86.692,86.654,86.685,259799997.0
2006-04-12 22:44:00,86.651,86.692,86.651,86.676,374700002.0
2006-04-12 22:45:00,86.657,86.69,86.647,86.685,469899999.0
2006-04-12 22:46:00,86.679,86.695,86.652,86.652,285100001.0
2006-04-12 22:47:00,86.674,86.693,86.663,86.686,170799999.0
2006-04-12 22:48:00,86.699,86.709,86.671,86.671,369500000.0
2006-04-12 22:49:00,86.694,86.711,86.662,86.678,175400000.0
2006-04-12 22:50:00,86.676,86.712,86.667,86.712,256499997.0
2006-04-12 22:51:00,86.71,86.74,86.691,86.704,274599996.0
2006-04-12 22:52:00,86.71,86.744,86.705,86.736,232099995.0
2006-04-12 22:53:00,86.744,86.749,86.703,86.714,520899999.0
2006-04-12 22:54:00,86.72,86.74,86.707,86.73,293300000.0
2006-04-12 22:55:00,86.728,86.732,86.696,86.696,371999995.0
2006-04-12 22:56:00,86.722,86.73,86.697,86.712,192699999.0
2006-04-12 22:57:00,86.727,86.737,86.699,86.717,270699998.0
2006-04-12 22:58:00,86.729,86.746,86.698,86.743,153900003.0
2006-04-12 22:59:00,86.707,86.75,86.664,86.665,613300002.0
2006-04-12 23:00:00,86.735,86.768,86.712,86.727,292199999.0
2006-04-12 23:01:00,86.731,86.736,86.661,86.709,232599999.0
2006-04-12 23:02:00,86.729,86.75,86.718,86.734,141900001.0
2006-04-12 23:03:00,86.735,86.744,86.693,86.693,162899999.0
2006-04-12 23:04:00,86.716,86.751,86.716,86.738,244399997.0
2006-04-12 23:05:00,86.732,86.754,86.705,86.72,169900000.0
2006-04-12 23:06:00,86.681,86.742,86.681,86.721,188799999.0
2006-04-12 23:07:00,86.729,86.739,86.704,86.716,247499997.0
2006-04-12 23:08:00,86.698,86.728,86.682,86.712,235899998.0
2006-04-12 23:09:00,86.685,86.73,86.684,86.72,169000000.0
2006-04-12 23:10:00,86.711,86.721,86.683,86.685,219300001.0
2006-04-12 23:11:00,86.71,86.721,86.687,86.703,128700001.0
2006-04-12 23:12:00,86.706,86.741,86.694,86.741,117599999.0
2006-04-12 23:13:00,86.707,86.725,86.68,86.686,133700000.0
2006-04-12 23:14:00,86.73,86.732,86.667,86.667,171999998.0
2006-04-12 23:15:00,86.692,86.705,86.638,86.638,181900001.0
2006-04-12 23:16:00,86.662,86.678,86.634,86.634,207299998.0
2006-04-12 23:17:00,86.644,86.698,86.64,86.67,188999999.0
2006-04-12 23:18:00,86.664,86.699,86.641,86.699,159900001.0
2006-04-12 23:19:00,86.695,86.721,86.677,86.721,160099998.0
2006-04-12 23:20:00,86.688,86.717,86.658,86.684,161400000.0
2006-04-12 23:21:00,86.695,86.711,86.634,86.634,76400000.0
2006-04-12 23:22:00,86.66,86.684,86.637,86.663,237700004.0
2006-04-12 23:23:00,86.69,86.7,86.636,86.636,325300000.0
2006-04-12 23:24:00,86.639,86.675,86.619,86.675,264100001.0
2006-04-12 23:25:00,86.645,86.675,86.645,86.664,170900003.0
2006-04-12 23:26:00,86.652,86.688,86.64,86.64,148300001.0
2006-04-12 23:27:00,86.662,86.692,86.657,86.685,236100001.0
2006-04-12 23:28:00,86.691,86.702,86.662,86.662,194200000.0
2006-04-12 23:29:00,86.65,86.697,86.642,86.661,167500000.0
2006-04-12 23:30:00,86.669,86.69,86.628,86.645,143699998.0
2006-04-12 23:31:00,86.664,86.675,86.622,86.66,246500001.0
2006-04-12 23:32:00,86.659,86.677,86.637,86.654,155400000.0
2006-04-12 23:33:00,86.681,86.705,86.661,86.682,227799994.0
2006-04-12 23:34:00,86.667,86.736,86.657,86.683,369799997.0
2006-04-12 23:35:00,86.669,86.671,86.639,86.647,187700000.0
2006-04-12 23:36:00,86.658,86.678,86.647,86.666,233400001.0
2006-04-12 23:37:00,86.67,86.682,86.647,86.68,162699997.0
2006-04-12 23:38:00,86.67,86.685,86.654,86.659,120799999.0
2006-04-12 23:39:00,86.659,86.68,86.595,86.675,109100000.0
2006-04-12 23:40:00,86.674,86.688,86.657,86.675,217000000.0
2006-04-12 23:41:00,86.69,86.69,86.66,86.666,241399999.0
2006-04-12 23:42:00,86.668,86.688,86.658,86.677,216999998.0
2006-04-12 23:43:00,86.666,86.677,86.647,86.658,154400000.0
2006-04-12 23:44:00,86.665,86.673,86.646,86.646,174800001.0
2006-04-12 23:45:00,86.652,86.652,86.621,86.621,263500002.0
2006-04-12 23:46:00,86.621,86.64,86.617,86.622,173100004.0
2006-04-12 23:47:00,86.624,86.651,86.624,86.651,84700000.0
2006-04-12 23:48:00,86.655,86.66,86.64,86.648,57600000.0
2006-04-12 23:49:00,86.627,86.66,86.627,86.655,148200001.0
2006-04-12 23:50:00,86.634,86.66,86.634,86.655,183900000.0
2006-04-12 23:51:00,86.64,86.66,86.61,86.637,207800001.0
2006-04-12 23:52:00,86.665,86.665,86.619,86.619,203899998.0
2006-04-12 23:53:00,86.614,86.651,86.598,86.651,62999999.0
2006-04-12 23:54:00,86.647,86.667,86.646,86.66,86800000.0
2006-04-12 23:55:00,86.66,86.66,86.636,86.64,202200000.0
2006-04-12 23:56:00,86.648,86.687,86.648,86.687,190900000.0
2006-04-12 23:57:00,86.675,86.697,86.675,86.687,146099998.0
2006-04-12 23:58:00,86.69,86.705,86.677,86.682,170000001.0
2006-04-12 23:59:00,86.698,86.718,86.689,86.709,171699998.0
2006-04-13 00:00:00,86.711,86.711,86.663,86.663,240300003.0
2006-04-13 00:01:00,86.665,86.705,86.659,86.705,252499998.0
2006-04-13 00:02:00,86.69,86.707,86.665,86.685,173399999.0
2006-04-13 00:03:00,86.653,86.681,86.653,86.665,177000001.0
2006-04-13 00:04:00,86.653,86.669,86.635,86.667,260499999.0
2006-04-13 00:05:00,86.668,86.682,86.657,86.664,181600004.0
2006-04-13 00:06:00,86.688,86.688,86.654,86.664,151399999.0
2006-04-13 00:07:00,86.64,86.66,86.621,86.653,151099999.0
2006-04-13 00:08:00,86.622,86.65,86.622,86.645,158700001.0
2006-04-13 00:09:00,86.627,86.645,86.614,86.64,182199999.0
2006-04-13 00:10:00,86.636,86.676,86.618,86.664,269499999.0
2006-04-13 00:11:00,86.665,86.677,86.649,86.671,250100001.0
2006-04-13 00:12:00,86.67,86.67,86.626,86.626,118999996.0
2006-04-13 00:13:00,86.628,86.63,86.591,86.604,276300001.0
2006-04-13 00:14:00,86.614,86.635,86.608,86.608,272299998.0
2006-04-13 00:15:00,86.597,86.615,86.588,86.614,211899996.0
2006-04-13 00:16:00,86.602,86.617,86.597,86.614,253200000.0
2006-04-13 00:17:00,86.615,86.615,86.591,86.594,105900000.0
2006-04-13 00:18:00,86.616,86.616,86.581,86.59,211700000.0
2006-04-13 00:19:00,86.595,86.615,86.592,86.607,154600001.0
2006-04-13 00:20:00,86.588,86.61,86.588,86.605,173200000.0
2006-04-13 00:21:00,86.587,86.614,86.587,86.612,93600001.0
2006-04-13 00:22:00,86.613,86.613,86.586,86.586,244500002.0
2006-04-13 00:23:00,86.58,86.6,86.578,86.6,381299999.0
2006-04-13 00:24:00,86.57,86.595,86.57,86.59,202199998.0
2006-04-13 00:25:00,86.592,86.595,86.57,86.577,88700000.0
2006-04-13 00:26:00,86.585,86.611,86.582,86.611,206300001.0
2006-04-13 00:27:00,86.621,86.628,86.605,86.616,196000000.0
2006-04-13 00:28:00,86.609,86.625,86.598,86.618,178200000.0
2006-04-13 00:29:00,86.602,86.628,86.597,86.628,166600004.0
2006-04-13 00:30:00,86.625,86.63,86.601,86.601,106599998.0
2006-04-13 00:31:00,86.625,86.625,86.604,86.604,132999999.0
2006-04-13 00:32:00,86.61,86.617,86.578,86.597,178899996.0
2006-04-13 00:33:00,86.593,86.611,86.583,86.597,193899998.0
2006-04-13 00:34:00,86.579,86.601,86.579,86.601,211999995.0
2006-04-13 00:35:00,86.598,86.642,86.598,86.642,126900000.0
2006-04-13 00:36:00,86.643,86.644,86.616,86.624,256599995.0
2006-04-13 00:37:00,86.622,86.633,86.602,86.609,234200001.0
2006-04-13 00:38:00,86.637,86.646,86.616,86.621,212100001.0
2006-04-13 00:39:00,86.614,86.641,86.605,86.64,231799995.0
2006-04-13 00:40:00,86.641,86.641,86.607,86.607,173399998.0
2006-04-13 00:41:00,86.635,86.635,86.609,86.62,170799997.0
2006-04-13 00:42:00,86.602,86.637,86.602,86.623,274199997.0
2006-04-13 00:43:00,86.628,86.641,86.594,86.625,173499996.0
2006-04-13 00:44:00,86.62,86.644,86.619,86.634,198200002.0
2006-04-13 00:45:00,86.658,86.706,86.654,86.698,213900001.0
2006-04-13 00:46:00,86.708,86.734,86.708,86.717,134400000.0
2006-04-13 00:47:00,86.703,86.716,86.681,86.713,143399999.0
2006-04-13 00:48:00,86.735,86.744,86.717,86.719,233499999.0
2006-04-13 00:49:00,86.72,86.739,86.686,86.69,103999999.0
2006-04-13 00:50:00,86.662,86.676,86.628,86.676,215099998.0
2006-04-13 00:51:00,86.663,86.689,86.645,86.673,205600001.0
2006-04-13 00:52:00,86.669,86.697,86.666,86.674,93000000.0
2006-04-13 00:53:00,86.682,86.713,86.666,86.698,241200001.0
2006-04-13 00:54:00,86.729,86.745,86.701,86.711,141400002.0
2006-04-13 00:55:00,86.708,86.734,86.694,86.709,235199997.0
2006-04-13 00:56:00,86.73,86.756,86.72,86.735,80199999.0
2006-04-13 00:57:00,86.762,86.762,86.738,86.743,172100001.0
2006-04-13 00:58:00,86.769,86.796,86.769,86.792,63100000.0
2006-04-13 00:59:00,86.774,86.819,86.763,86.819,131400003.0
2006-04-13 01:00:00,86.823,86.827,86.784,86.784,332599998.0
2006-04-13 01:01:00,86.794,86.812,86.762,86.762,156400002.0
2006-04-13 01:02:00,86.741,86.793,86.741,86.793,144099998.0
2006-04-13 01:03:00,86.783,86.799,86.753,86.799,266099997.0
2006-04-13 01:04:00,86.803,86.812,86.786,86.786,174400001.0
2006-04-13 01:05:00,86.778,86.801,86.775,86.795,165299999.0
2006-04-13 01:06:00,86.793,86.823,86.787,86.791,242000000.0
2006-04-13 01:07:00,86.788,86.802,86.777,86.789,125500003.0
2006-04-13 01:08:00,86.794,86.797,86.769,86.774,236999997.0
2006-04-13 01:09:00,86.776,86.776,86.739,86.751,209800003.0
2006-04-13 01:10:00,86.733,86.749,86.71,86.715,161100000.0
2006-04-13 01:11:00,86.709,86.709,86.68,86.681,200100000.0
2006-04-13 01:12:00,86.708,86.708,86.683,86.683,93900000.0
2006-04-13 01:13:00,86.685,86.702,86.67,86.685,169099997.0
2006-04-13 01:14:00,86.664,86.685,86.636,86.654,144800000.0
2006-04-13 01:15:00,86.657,86.696,86.641,86.671,108500000.0
2006-04-13 01:16:00,86.7,86.7,86.674,86.674,105500000.0
2006-04-13 01:17:00,86.697,86.719,86.691,86.705,364399998.0
2006-04-13 01:18:00,86.68,86.708,86.673,86.705,184700002.0
2006-04-13 01:19:00,86.716,86.716,86.682,86.701,335599997.0
2006-04-13 01:20:00,86.694,86.718,86.677,86.698,193000001.0
2006-04-13 01:21:00,86.74,86.75,86.717,86.724,210600000.0
2006-04-13 01:22:00,86.733,86.736,86.709,86.711,109800000.0
2006-04-13 01:23:00,86.708,86.726,86.693,86.705,124800002.0
2006-04-13 01:24:00,86.709,86.718,86.688,86.701,167599998.0
2006-04-13 01:25:00,86.715,86.725,86.702,86.702,240500000.0
2006-04-13 01:26:00,86.712,86.732,86.709,86.73,159899998.0
2006-04-13 01:27:00,86.728,86.73,86.709,86.712,107500000.0
2006-04-13 01:28:00,86.726,86.749,86.726,86.742,159499999.0
2006-04-13 01:29:00,86.74,86.762,86.739,86.755,242299996.0
2006-04-13 01:30:00,86.76,86.765,86.732,86.735,160000001.0
2006-04-13 01:31:00,86.75,86.774,86.739,86.773,438500004.0
2006-04-13 01:32:00,86.775,86.778,86.753,86.755,255999999.0
2006-04-13 01:33:00,86.777,86.787,86.759,86.77,117700001.0
2006-04-13 01:34:00,86.728,86.766,86.728,86.738,206599999.0
2006-04-13 01:35:00,86.717,86.73,86.705,86.724,192199999.0
2006-04-13 01:36:00,86.723,86.723,86.688,86.688,168800000.0
2006-04-13 01:37:00,86.707,86.714,86.674,86.687,169800003.0
2006-04-13 01:38:00,86.668,86.688,86.653,86.676,177000001.0
2006-04-13 01:39:00,86.659,86.681,86.659,86.677,107399999.0
2006-04-13 01:40:00,86.68,86.68,86.641,86.643,230899998.0
2006-04-13 01:41:00,86.665,86.678,86.652,86.657,141999998.0
2006-04-13 01:42:00,86.668,86.682,86.652,86.667,170500000.0
2006-04-13 01:43:00,86.657,86.683,86.657,86.681,85600000.0
2006-04-13 01:44:00,86.673,86.694,86.647,86.666,152899997.0
2006-04-13 01:45:00,86.68,86.703,86.672,86.688,199599998.0
2006-04-13 01:46:00,86.675,86.702,86.672,86.689,192199996.0
2006-04-13 01:47:00,86.683,86.7,86.682,86.691,114700000.0
2006-04-13 01:48:00,86.678,86.689,86.659,86.665,215000000.0
2006-04-13 01:49:00,86.663,86.683,86.66,86.675,219399997.0
2006-04-13 01:50:00,86.648,86.665,86.638,86.662,132299998.0
2006-04-13 01:51:00,86.648,86.648,86.603,86.603,185300000.0
2006-04-13 01:52:00,86.617,86.623,86.596,86.6,166499999.0
2006-04-13 01:53:00,86.599,86.633,86.59,86.633,180899998.0
2006-04-13 01:54:00,86.618,86.638,86.597,86.612,141000001.0
2006-04-13 01:55:00,86.605,86.626,86.595,86.619,195899999.0
2006-04-13 01:56:00,86.586,86.608,86.572,86.587,122999999.0
2006-04-13 01:57:00,86.59,86.637,86.59,86.637,127300000.0
2006-04-13 01:58:00,86.639,86.681,86.639,86.681,45000000.0
2006-04-13 01:59:00,86.679,86.679,86.621,86.621,213700000.0
2006-04-13 02:00:00,86.633,86.648,86.629,86.646,113499997.0
2006-04-13 02:01:00,86.649,86.673,86.634,86.664,235399998.0
2006-04-13 02:02:00,86.673,86.682,86.64,86.64,178600000.0
2006-04-13 02:03:00,86.676,86.695,86.656,86.656,257599999.0
2006-04-13 02:04:00,86.646,86.667,86.624,86.624,254000001.0
2006-04-13 02:05:00,86.654,86.668,86.641,86.664,113400001.0
2006-04-13 02:06:00,86.669,86.676,86.643,86.643,123900002.0
2006-04-13 02:07:00,86.644,86.669,86.64,86.669,234000001.0
2006-04-13 02:08:00,86.667,86.703,86.667,86.695,188299999.0
2006-04-13 02:09:00,86.685,86.724,86.681,86.724,101500000.0
2006-04-13 02:10:00,86.688,86.711,86.676,86.703,205200002.0
2006-04-13 02:11:00,86.699,86.731,86.696,86.731,224500001.0
2006-04-13 02:12:00,86.721,86.75,86.712,86.721,213999998.0
2006-04-13 02:13:00,86.698,86.715,86.692,86.707,204199999.0
2006-04-13 02:14:00,86.686,86.724,86.686,86.708,150800000.0
2006-04-13 02:15:00,86.729,86.768,86.717,86.736,278099999.0
2006-04-13 02:16:00,86.738,86.776,86.731,86.776,218899999.0
2006-04-13 02:17:00,86.756,86.773,86.732,86.753,226500005.0
2006-04-13 02:18:00,86.733,86.765,86.725,86.765,185000000.0
2006-04-13 02:19:00,86.759,86.789,86.759,86.76,206499997.0
2006-04-13 02:20:00,86.78,86.78,86.741,86.747,180500001.0
2006-04-13 02:21:00,86.765,86.765,86.721,86.731,277300000.0
2006-04-13 02:22:00,86.724,86.741,86.717,86.735,168099999.0
2006-04-13 02:23:00,86.726,86.751,86.713,86.751,214400001.0
2006-04-13 02:24:00,86.761,86.761,86.733,86.742,231999995.0
2006-04-13 02:25:00,86.73,86.754,86.724,86.752,128300001.0
2006-04-13 02:26:00,86.73,86.748,86.716,86.736,99099999.0
2006-04-13 02:27:00,86.749,86.749,86.723,86.725,243599999.0
2006-04-13 02:28:00,86.726,86.76,86.725,86.76,203199998.0
2006-04-13 02:29:00,86.755,86.767,86.739,86.75,205399999.0
2006-04-13 02:30:00,86.725,86.742,86.69,86.707,238599997.0
2006-04-13 02:31:00,86.691,86.729,86.684,86.691,172299997.0
2006-04-13 02:32:00,86.679,86.679,86.62,86.62,189599999.0
2006-04-13 02:33:00,86.618,86.65,86.612,86.65,174699999.0
2006-04-13 02:34:00,86.653,86.692,86.639,86.675,112400001.0
2006-04-13 02:35:00,86.677,86.693,86.66,86.68,195500003.0
2006-04-13 02:36:00,86.687,86.697,86.656,86.681,275900000.0
2006-04-13 02:37:00,86.671,86.671,86.616,86.616,163799999.0
2006-04-13 02:38:00,86.639,86.645,86.617,86.617,301400000.0
2006-04-13 02:39:00,86.61,86.628,86.548,86.57,173099998.0
2006-04-13 02:40:00,86.561,86.584,86.556,86.584,157500003.0
2006-04-13 02:41:00,86.572,86.588,86.552,86.58,215699998.0
2006-04-13 02:42:00,86.579,86.592,86.564,86.567,211700002.0
2006-04-13 02:43:00,86.588,86.607,86.576,86.585,278799998.0
2006-04-13 02:44:00,86.606,86.635,86.603,86.609,86800001.0
2006-04-13 02:45:00,86.616,86.642,86.609,86.637,164199999.0
2006-04-13 02:46:00,86.642,86.642,86.601,86.61,274000001.0
2006-04-13 02:47:00,86.625,86.653,86.625,86.653,228100001.0
2006-04-13 02:48:00,86.644,86.665,86.644,86.662,68000000.0
2006-04-13 02:49:00,86.636,86.652,86.622,86.635,278299995.0
2006-04-13 02:50:00,86.631,86.636,86.606,86.616,231500001.0
2006-04-13 02:51:00,86.615,86.629,86.598,86.611,178899997.0
2006-04-13 02:52:00,86.623,86.66,86.623,86.648,184099996.0
2006-04-13 02:53:00,86.636,86.653,86.58,86.591,255500003.0
2006-04-13 02:54:00,86.583,86.61,86.553,86.564,151900000.0
2006-04-13 02:55:00,86.563,86.624,86.545,86.601,165499999.0
2006-04-13 02:56:00,86.643,86.654,86.623,86.629,254299998.0
2006-04-13 02:57:00,86.635,86.641,86.606,86.621,334699998.0
2006-04-13 02:58:00,86.621,86.621,86.592,86.595,190900000.0
2006-04-13 02:59:00,86.592,86.61,86.582,86.593,132199998.0
2006-04-13 03:00:00,86.572,86.582,86.549,86.555,158200000.0
2006-04-13 03:01:00,86.527,86.546,86.518,86.536,216500005.0
2006-04-13 03:02:00,86.531,86.54,86.514,86.523,144699998.0
2006-04-13 03:03:00,86.537,86.568,86.537,86.564,214000000.0
2006-04-13 03:04:00,86.554,86.555,86.524,86.541,149999999.0
2006-04-13 03:05:00,86.549,86.556,86.534,86.542,178999998.0
2006-04-13 03:06:00,86.539,86.582,86.539,86.577,301100001.0
2006-04-13 03:07:00,86.579,86.588,86.552,86.552,213499999.0
2006-04-13 03:08:00,86.544,86.563,86.525,86.534,231099999.0
2006-04-13 03:09:00,86.53,86.573,86.515,86.555,261499998.0
2006-04-13 03:10:00,86.573,86.573,86.53,86.53,196999999.0
2006-04-13 03:11:00,86.469,86.492,86.431,86.437,104100001.0
2006-04-13 03:12:00,86.412,86.429,86.386,86.392,261000000.0
2006-04-13 03:13:00,86.36,86.385,86.358,86.385,64700000.0
2006-04-13 03:14:00,86.407,86.407,86.346,86.346,246099998.0
2006-04-13 03:15:00,86.343,86.367,86.332,86.365,155800000.0
2006-04-13 03:16:00,86.374,86.411,86.352,86.396,190199998.0
2006-04-13 03:17:00,86.381,86.407,86.373,86.389,307099998.0
2006-04-13 03:18:00,86.402,86.408,86.386,86.4,214799997.0
2006-04-13 03:19:00,86.355,86.377,86.337,86.351,97700000.0
2006-04-13 03:20:00,86.341,86.355,86.32,86.344,336300000.0
2006-04-13 03:21:00,86.356,86.388,86.356,86.378,118399998.0
2006-04-13 03:22:00,86.377,86.388,86.34,86.354,192500000.0
2006-04-13 03:23:00,86.362,86.377,86.347,86.364,193300001.0
2006-04-13 03:24:00,86.373,86.373,86.341,86.341,254600001.0
2006-04-13 03:25:00,86.349,86.368,86.339,86.355,185199997.0
2006-04-13 03:26:00,86.305,86.338,86.252,86.276,218000000.0
2006-04-13 03:27:00,86.267,86.29,86.255,86.265,116400003.0
2006-04-13 03:28:00,86.264,86.281,86.256,86.257,109100000.0
2006-04-13 03:29:00,86.256,86.276,86.245,86.271,378799996.0
2006-04-13 03:30:00,86.285,86.297,86.264,86.265,209400003.0
2006-04-13 03:31:00,86.282,86.329,86.273,86.314,237600002.0
2006-04-13 03:32:00,86.315,86.325,86.292,86.309,209500001.0
2006-04-13 03:33:00,86.303,86.343,86.29,86.313,215199997.0
2006-04-13 03:34:00,86.304,86.329,86.284,86.329,132500000.0
2006-04-13 03:35:00,86.322,86.33,86.277,86.277,201900002.0
2006-04-13 03:36:00,86.28,86.286,86.255,86.26,242300002.0
2006-04-13 03:37:00,86.29,86.302,86.275,86.289,247999998.0
2006-04-13 03:38:00,86.296,86.297,86.247,86.247,99700000.0
2006-04-13 03:39:00,86.21,86.21,86.105,86.135,173000001.0
2006-04-13 03:40:00,86.168,86.178,86.145,86.149,270100004.0
2006-04-13 03:41:00,86.162,86.246,86.153,86.222,224300000.0
2006-04-13 03:42:00,86.209,86.246,86.205,86.224,199500002.0
2006-04-13 03:43:00,86.212,86.235,86.181,86.181,175200001.0
2006-04-13 03:44:00,86.242,86.308,86.242,86.265,226500003.0
2006-04-13 03:45:00,86.263,86.304,86.253,86.304,214200000.0
2006-04-13 03:46:00,86.297,86.325,86.253,86.265,260899998.0
2006-04-13 03:47:00,86.268,86.307,86.261,86.292,219999998.0
2006-04-13 03:48:00,86.295,86.326,86.295,86.309,190400000.0
2006-04-13 03:49:00,86.329,86.34,86.302,86.309,124500001.0
2006-04-13 03:50:00,86.281,86.324,86.281,86.323,192599998.0
2006-04-13 03:51:00,86.315,86.316,86.282,86.302,205499998.0
2006-04-13 03:52:00,86.306,86.342,86.306,86.315,153699999.0
2006-04-13 03:53:00,86.318,86.344,86.294,86.321,149400000.0
2006-04-13 03:54:00,86.353,86.353,86.323,86.34,181999999.0
2006-04-13 03:55:00,86.328,86.328,86.275,86.275,111299999.0
2006-04-13 03:56:00,86.256,86.28,86.233,86.261,225300004.0
2006-04-13 03:57:00,86.268,86.3,86.268,86.287,174399999.0
2006-04-13 03:58:00,86.297,86.322,86.281,86.305,120800001.0
2006-04-13 03:59:00,86.295,86.304,86.271,86.279,97800000.0
2006-04-13 04:00:00,86.278,86.299,86.253,86.297,304099999.0
2006-04-13 04:01:00,86.303,86.312,86.287,86.295,158899996.0
2006-04-13 04:02:00,86.288,86.31,86.279,86.286,267899999.0
2006-04-13 04:03:00,86.321,86.34,86.315,86.322,121300000.0
2006-04-13 04:04:00,86.354,86.354,86.309,86.329,229599998.0
2006-04-13 04:05:00,86.353,86.355,86.326,86.327,125399999.0
2006-04-13 04:06:00,86.3,86.336,86.294,86.306,206599997.0
2006-04-13 04:07:00,86.32,86.342,86.315,86.332,190399999.0
2006-04-13 04:08:00,86.328,86.342,86.315,86.318,170899996.0
2006-04-13 04:09:00,86.326,86.343,86.316,86.327,180700004.0
2006-04-13 04:10:00,86.335,86.335,86.306,86.306,127000000.0
2006-04-13 04:11:00,86.294,86.318,86.294,86.311,143799998.0
2006-04-13 04:12:00,86.296,86.331,86.29,86.331,185799996.0
2006-04-13 04:13:00,86.344,86.399,86.344,86.368,212400002.0
2006-04-13 04:14:00,86.36,86.388,86.36,86.388,178799997.0
2006-04-13 04:15:00,86.36,86.391,86.36,86.391,203200000.0
2006-04-13 04:16:00,86.393,86.414,86.374,86.386,245099997.0
2006-04-13 04:17:00,86.382,86.399,86.361,86.373,301399998.0
2006-04-13 04:18:00,86.365,86.38,86.345,86.37,126700001.0
2006-04-13 04:19:00,86.375,86.388,86.362,86.37,298000000.0
2006-04-13 04:20:00,86.38,86.41,86.364,86.394,124400004.0
2006-04-13 04:21:00,86.403,86.403,86.365,86.365,156400001.0
2006-04-13 04:22:00,86.383,86.413,86.37,86.384,325500002.0
2006-04-13 04:23:00,86.404,86.409,86.379,86.379,128000001.0
2006-04-13 04:24:00,86.352,86.382,86.352,86.367,206200000.0
2006-04-13 04:25:00,86.359,86.368,86.348,86.354,121400000.0
2006-04-13 04:26:00,86.338,86.368,86.334,86.368,89300001.0
2006-04-13 04:27:00,86.362,86.376,86.343,86.357,184099999.0
2006-04-13 04:28:00,86.358,86.362,86.341,86.343,128100001.0
2006-04-13 04:29:00,86.319,86.349,86.319,86.346,149800000.0
2006-04-13 04:30:00,86.354,86.354,86.319,86.319,254900001.0
2006-04-13 04:31:00,86.322,86.335,86.315,86.334,276900003.0
2006-04-13 04:32:00,86.327,86.342,86.298,86.312,119799998.0
2006-04-13 04:33:00,86.309,86.333,86.297,86.307,234499998.0
2006-04-13 04:34:00,86.307,86.351,86.307,86.338,145900001.0
2006-04-13 04:35:00,86.329,86.358,86.327,86.334,204700002.0
2006-04-13 04:36:00,86.35,86.371,86.35,86.351,107699999.0
2006-04-13 04:37:00,86.336,86.373,86.336,86.373,229199997.0
2006-04-13 04:38:00,86.381,86.39,86.361,86.378,219199999.0
2006-04-13 04:39:00,86.358,86.391,86.358,86.391,112800000.0
2006-04-13 04:40:00,86.395,86.396,86.371,86.375,208600000.0
2006-04-13 04:41:00,86.368,86.38,86.355,86.375,338400004.0
2006-04-13 04:42:00,86.375,86.375,86.33,86.342,236200002.0
2006-04-13 04:43:00,86.347,86.347,86.327,86.327,83500000.0
2006-04-13 04:44:00,86.347,86.347,86.319,86.334,170100000.0
2006-04-13 04:45:00,86.334,86.355,86.334,86.35,223299996.0
2006-04-13 04:46:00,86.329,86.347,86.321,86.343,157599998.0
2006-04-13 04:47:00,86.336,86.352,86.323,86.339,244200004.0
2006-04-13 04:48:00,86.351,86.372,86.336,86.355,177900001.0
2006-04-13 04:49:00,86.349,86.378,86.349,86.378,97900000.0
2006-04-13 04:50:00,86.368,86.369,86.345,86.362,186000000.0
2006-04-13 04:51:00,86.351,86.366,86.338,86.358,186500003.0
2006-04-13 04:52:00,86.358,86.37,86.346,86.365,198200000.0
2006-04-13 04:53:00,86.347,86.365,86.335,86.364,345700002.0
2006-04-13 04:54:00,86.365,86.413,86.365,86.413,238399998.0
2006-04-13 04:55:00,86.403,86.403,86.378,86.378,202399999.0
2006-04-13 04:56:00,86.409,86.423,86.393,86.4,237300000.0
2006-04-13 04:57:00,86.388,86.414,86.388,86.407,129100002.0
2006-04-13 04:58:00,86.386,86.401,86.363,86.383,157299999.0
2006-04-13 04:59:00,86.374,86.393,86.373,86.388,149900002.0
2006-04-13 05:00:00,86.388,86.392,86.366,86.38,194899999.0
2006-04-13 05:01:00,86.372,86.394,86.345,86.355,214099996.0
2006-04-13 05:02:00,86.35,86.359,86.333,86.337,267700001.0
2006-04-13 05:03:00,86.338,86.369,86.337,86.368,263700000.0
2006-04-13 05:04:00,86.352,86.383,86.35,86.383,168599998.0
2006-04-13 05:05:00,86.382,86.387,86.341,86.363,135500000.0
2006-04-13 05:06:00,86.39,86.398,86.371,86.371,206299998.0
2006-04-13 05:07:00,86.395,86.395,86.354,86.354,245299996.0
2006-04-13 05:08:00,86.364,86.388,86.36,86.374,133300001.0
2006-04-13 05:09:00,86.358,86.385,86.356,86.385,228799999.0
2006-04-13 05:10:00,86.378,86.386,86.36,86.37,142799995.0
2006-04-13 05:11:00,86.354,86.38,86.326,86.352,260000000.0
2006-04-13 05:12:00,86.357,86.37,86.345,86.365,130700002.0
2006-04-13 05:13:00,86.365,86.365,86.342,86.351,149999998.0
2006-04-13 05:14:00,86.344,86.365,86.337,86.357,234200001.0
2006-04-13 05:15:00,86.35,86.365,86.329,86.357,187599999.0
2006-04-13 05:16:00,86.348,86.365,86.327,86.349,201699997.0
2006-04-13 05:17:00,86.35,86.363,86.33,86.351,199500001.0
2006-04-13 05:18:00,86.351,86.351,86.329,86.329,47900000.0
2006-04-13 05:19:00,86.337,86.351,86.327,86.342,165300000.0
2006-04-13 05:20:00,86.33,86.35,86.319,86.338,132099999.0
2006-04-13 05:21:00,86.32,86.355,86.32,86.34,184900002.0
2006-04-13 05:22:00,86.328,86.345,86.283,86.296,316700004.0
2006-04-13 05:23:00,86.288,86.294,86.25,86.25,142899998.0
2006-04-13 05:24:00,86.245,86.286,86.245,86.286,123700000.0
2006-04-13 05:25:00,86.268,86.298,86.268,86.291,230499998.0
2006-04-13 05:26:00,86.274,86.293,86.271,86.289,181900004.0
2006-04-13 05:27:00,86.294,86.31,86.278,86.3,171199998.0
2006-04-13 05:28:00,86.296,86.309,86.267,86.304,155700000.0
2006-04-13 05:29:00,86.306,86.324,86.286,86.299,143599997.0
2006-04-13 05:30:00,86.324,86.333,86.303,86.32,159200000.0
2006-04-13 05:31:00,86.32,86.332,86.3,86.319,184500001.0
2006-04-13 05:32:00,86.311,86.359,86.311,86.355,160500001.0
2006-04-13 05:33:00,86.343,86.356,86.331,86.35,207900000.0
2006-04-13 05:34:00,86.335,86.354,86.325,86.344,184100000.0
2006-04-13 05:35:00,86.343,86.344,86.316,86.327,185100000.0
2006-04-13 05:36:00,86.335,86.369,86.335,86.365,194700000.0
2006-04-13 05:37:00,86.345,86.377,86.345,86.375,221299999.0
2006-04-13 05:38:00,86.383,86.389,86.359,86.373,259999998.0
2006-04-13 05:39:00,86.382,86.382,86.357,86.363,167599996.0
2006-04-13 05:40:00,86.358,86.382,86.358,86.369,126800002.0
2006-04-13 05:41:00,86.36,86.378,86.353,86.375,369800000.0
2006-04-13 05:42:00,86.366,86.366,86.315,86.315,145700001.0
2006-04-13 05:43:00,86.329,86.368,86.329,86.366,196100004.0
2006-04-13 05:44:00,86.363,86.398,86.363,86.395,135699999.0
2006-04-13 05:45:00,86.378,86.395,86.37,86.392,120800000.0
2006-04-13 05:46:00,86.381,86.391,86.362,86.378,177000000.0
2006-04-13 05:47:00,86.359,86.38,86.352,86.377,165700003.0
2006-04-13 05:48:00,86.363,86.382,86.35,86.382,156800001.0
2006-04-13 05:49:00,86.372,86.392,86.349,86.367,222199998.0
2006-04-13 05:50:00,86.374,86.391,86.363,86.376,187000001.0
2006-04-13 05:51:00,86.365,86.388,86.351,86.388,193200002.0
2006-04-13 05:52:00,86.366,86.384,86.355,86.384,195400000.0
2006-04-13 05:53:00,86.361,86.382,86.348,86.369,173299999.0
2006-04-13 05:54:00,86.351,86.38,86.351,86.373,217299998.0
2006-04-13 05:55:00,86.375,86.38,86.352,86.352,112099998.0
2006-04-13 05:56:00,86.378,86.378,86.352,86.352,177700001.0
2006-04-13 05:57:00,86.362,86.372,86.333,86.355,175900000.0
2006-04-13 05:58:00,86.36,86.371,86.342,86.352,147399998.0
2006-04-13 05:59:00,86.332,86.358,86.327,86.351,195300001.0
2006-04-13 06:00:00,86.334,86.363,86.332,86.352,211100000.0
2006-04-13 06:01:00,86.36,86.36,86.337,86.34,241500000.0
2006-04-13 06:02:00,86.332,86.358,86.332,86.348,144599997.0
2006-04-13 06:03:00,86.319,86.348,86.319,86.347,291599998.0
2006-04-13 06:04:00,86.345,86.348,86.314,86.334,198399999.0
2006-04-13 06:05:00,86.327,86.327,86.299,86.311,156800001.0
2006-04-13 06:06:00,86.304,86.334,86.304,86.31,240100004.0
2006-04-13 06:07:00,86.322,86.342,86.311,86.316,168100000.0
2006-04-13 06:08:00,86.327,86.344,86.317,86.341,182200002.0
2006-04-13 06:09:00,86.339,86.344,86.32,86.326,256100000.0
2006-04-13 06:10:00,86.339,86.339,86.31,86.32,208800000.0
2006-04-13 06:11:00,86.31,86.315,86.292,86.296,267999996.0
2006-04-13 06:12:00,86.3,86.3,86.257,86.269,151000001.0
2006-04-13 06:13:00,86.272,86.284,86.249,86.264,203600000.0
2006-04-13 06:14:00,86.28,86.299,86.27,86.276,241600001.0
2006-04-13 06:15:00,86.301,86.315,86.287,86.297,143699999.0
2006-04-13 06:16:00,86.313,86.325,86.291,86.294,240700003.0
2006-04-13 06:17:00,86.306,86.317,86.291,86.304,112000000.0
2006-04-13 06:18:00,86.317,86.317,86.28,86.28,190700001.0
2006-04-13 06:19:00,86.289,86.315,86.269,86.271,100100000.0
2006-04-13 06:20:00,86.277,86.303,86.277,86.296,164799997.0
2006-04-13 06:21:00,86.296,86.307,86.282,86.294,213200001.0
2006-04-13 06:22:00,86.298,86.312,86.273,86.294,287199997.0
2006-04-13 06:23:00,86.285,86.311,86.285,86.311,221300001.0
2006-04-13 06:24:00,86.311,86.329,86.286,86.31,252300000.0
2006-04-13 06:25:00,86.338,86.338,86.314,86.323,268900001.0
2006-04-13 06:26:00,86.318,86.329,86.307,86.309,207199996.0
2006-04-13 06:27:00,86.31,86.337,86.307,86.334,169299997.0
2006-04-13 06:28:00,86.332,86.342,86.324,86.341,44800000.0
2006-04-13 06:29:00,86.349,86.349,86.311,86.325,92000000.0
2006-04-13 06:30:00,86.315,86.338,86.311,86.335,139300002.0
2006-04-13 06:31:00,86.332,86.335,86.31,86.317,116200000.0
2006-04-13 06:32:00,86.321,86.342,86.312,86.339,136499999.0
2006-04-13 06:33:00,86.334,86.347,86.326,86.345,271899998.0
2006-04-13 06:34:00,86.322,86.355,86.322,86.34,226199998.0
2006-04-13 06:35:00,86.346,86.352,86.323,86.334,172799998.0
2006-04-13 06:36:00,86.317,86.333,86.313,86.327,103800000.0
2006-04-13 06:37:00,86.328,86.343,86.317,86.326,170999996.0
2006-04-13 06:38:00,86.331,86.352,86.327,86.35,241700001.0
2006-04-13 06:39:00,86.343,86.347,86.318,86.322,176800001.0
2006-04-13 06:40:00,86.324,86.347,86.314,86.33,189100002.0
2006-04-13 06:41:00,86.335,86.34,86.319,86.328,200799996.0
2006-04-13 06:42:00,86.312,86.339,86.307,86.332,310400000.0
2006-04-13 06:43:00,86.314,86.341,86.314,86.334,299699998.0
2006-04-13 06:44:00,86.332,86.34,86.316,86.32,149100002.0
2006-04-13 06:45:00,86.332,86.345,86.317,86.334,229600000.0
2006-04-13 06:46:00,86.334,86.349,86.329,86.344,250799999.0
2006-04-13 06:47:00,86.324,86.348,86.324,86.338,115199998.0
2006-04-13 06:48:00,86.333,86.345,86.313,86.315,233300003.0
2006-04-13 06:49:00,86.312,86.334,86.308,86.327,159399998.0
2006-04-13 06:50:00,86.305,86.334,86.305,86.328,117800000.0
2006-04-13 06:51:00,86.318,86.33,86.306,86.325,153299998.0
2006-04-13 06:52:00,86.321,86.344,86.311,86.335,286700001.0
2006-04-13 06:53:00,86.326,86.326,86.285,86.297,220999997.0
2006-04-13 06:54:00,86.304,86.317,86.29,86.309,298999996.0
2006-04-13 06:55:00,86.294,86.318,86.294,86.316,81200000.0
2006-04-13 06:56:00,86.299,86.318,86.283,86.318,238100000.0
2006-04-13 06:57:00,86.302,86.318,86.292,86.309,116000001.0
2006-04-13 06:58:00,86.298,86.305,86.275,86.298,115299998.0
2006-04-13 06:59:00,86.295,86.311,86.288,86.292,287299999.0
2006-04-13 07:00:00,86.296,86.304,86.28,86.28,109200000.0
2006-04-13 07:01:00,86.276,86.291,86.261,86.273,144800001.0
2006-04-13 07:02:00,86.279,86.298,86.27,86.298,229399998.0
2006-04-13 07:03:00,86.27,86.29,86.254,86.274,95800000.0
2006-04-13 07:04:00,86.279,86.297,86.278,86.297,225599998.0
2006-04-13 07:05:00,86.299,86.303,86.272,86.276,235400001.0
2006-04-13 07:06:00,86.274,86.295,86.274,86.295,127399997.0
2006-04-13 07:07:00,86.299,86.304,86.258,86.286,181899997.0
2006-04-13 07:08:00,86.307,86.307,86.283,86.295,185399997.0
2006-04-13 07:09:00,86.287,86.326,86.287,86.324,224700000.0
2006-04-13 07:10:00,86.328,86.328,86.3,86.3,228899999.0
2006-04-13 07:11:00,86.322,86.326,86.307,86.309,82200000.0
2006-04-13 07:12:00,86.308,86.329,86.305,86.329,214399998.0
2006-04-13 07:13:00,86.309,86.33,86.304,86.325,172499999.0
2006-04-13 07:14:00,86.309,86.326,86.308,86.323,284299998.0
2006-04-13 07:15:00,86.319,86.339,86.3,86.321,164900002.0
2006-04-13 07:16:00,86.354,86.394,86.328,86.391,218699998.0
2006-04-13 07:17:00,86.393,86.393,86.359,86.364,145800000.0
2006-04-13 07:18:00,86.375,86.397,86.37,86.392,165599999.0
2006-04-13 07:19:00,86.397,86.415,86.385,86.41,252099998.0
2006-04-13 07:20:00,86.414,86.424,86.397,86.403,141600003.0
2006-04-13 07:21:00,86.419,86.42,86.391,86.391,180300000.0
2006-04-13 07:22:00,86.395,86.421,86.391,86.421,120300000.0
2006-04-13 07:23:00,86.407,86.412,86.381,86.381,248799995.0
2006-04-13 07:24:00,86.403,86.412,86.364,86.398,213000000.0
2006-04-13 07:25:00,86.386,86.402,86.384,86.401,254500000.0
2006-04-13 07:26:00,86.392,86.413,86.379,86.413,176999998.0
2006-04-13 07:27:00,86.399,86.42,86.395,86.403,167100002.0
2006-04-13 07:28:00,86.4,86.426,86.386,86.402,180900001.0
2006-04-13 07:29:00,86.408,86.408,86.387,86.39,86800000.0
2006-04-13 07:30:00,86.399,86.408,86.384,86.388,236100002.0
2006-04-13 07:31:00,86.402,86.417,86.385,86.397,183499999.0
2006-04-13 07:32:00,86.418,86.446,86.404,86.431,200699997.0
2006-04-13 07:33:00,86.448,86.457,86.425,86.429,250399996.0
2006-04-13 07:34:00,86.447,86.447,86.422,86.428,115600000.0
2006-04-13 07:35:00,86.445,86.447,86.415,86.421,310199998.0
2006-04-13 07:36:00,86.444,86.446,86.399,86.402,206400003.0
2006-04-13 07:37:00,86.412,86.437,86.41,86.432,183600001.0
2006-04-13 07:38:00,86.415,86.415,86.375,86.375,181999998.0
2006-04-13 07:39:00,86.393,86.395,86.368,86.376,277800000.0
2006-04-13 07:40:00,86.368,86.403,86.368,86.398,199599999.0
2006-04-13 07:41:00,86.387,86.387,86.366,86.367,107300002.0
2006-04-13 07:42:00,86.362,86.378,86.345,86.356,155600002.0
2006-04-13 07:43:00,86.352,86.352,86.321,86.342,147200002.0
2006-04-13 07:44:00,86.335,86.351,86.326,86.351,194700002.0
2006-04-13 07:45:00,86.346,86.356,86.316,86.318,172699998.0
2006-04-13 07:46:00,86.321,86.34,86.292,86.324,114699999.0
2006-04-13 07:47:00,86.328,86.353,86.322,86.352,164800003.0
2006-04-13 07:48:00,86.334,86.347,86.321,86.347,239200000.0
2006-04-13 07:49:00,86.335,86.347,86.316,86.339,317799998.0
2006-04-13 07:50:00,86.346,86.373,86.308,86.342,250100000.0
2006-04-13 07:51:00,86.356,86.356,86.333,86.351,154100003.0
2006-04-13 07:52:00,86.338,86.338,86.299,86.332,185699997.0
2006-04-13 07:53:00,86.32,86.36,86.3,86.36,205500001.0
2006-04-13 07:54:00,86.334,86.359,86.333,86.345,152300002.0
2006-04-13 07:55:00,86.337,86.367,86.337,86.363,166799999.0
2006-04-13 07:56:00,86.377,86.392,86.355,86.368,207800000.0
2006-04-13 07:57:00,86.385,86.405,86.382,86.398,135900002.0
2006-04-13 07:58:00,86.386,86.416,86.38,86.4,162900000.0
2006-04-13 07:59:00,86.388,86.425,86.388,86.425,133300000.0
2006-04-13 08:00:00,86.42,86.43,86.398,86.429,244499997.0
2006-04-13 08:01:00,86.425,86.438,86.397,86.409,128200000.0
2006-04-13 08:02:00,86.407,86.419,86.389,86.402,165200001.0
2006-04-13 08:03:00,86.417,86.424,86.394,86.395,127399999.0
2006-04-13 08:04:00,86.388,86.417,86.388,86.408,151299999.0
2006-04-13 08:05:00,86.389,86.419,86.382,86.402,265399999.0
2006-04-13 08:06:00,86.394,86.417,86.394,86.413,149200001.0
2006-04-13 08:07:00,86.398,86.416,86.381,86.402,292700002.0
2006-04-13 08:08:00,86.387,86.404,86.381,86.392,83800000.0
2006-04-13 08:09:00,86.386,86.427,86.386,86.427,200900002.0
2006-04-13 08:10:00,86.42,86.434,86.395,86.417,191899999.0
2006-04-13 08:11:00,86.408,86.441,86.408,86.441,212600003.0
2006-04-13 08:12:00,86.447,86.455,86.43,86.44,197099999.0
2006-04-13 08:13:00,86.452,86.457,86.436,86.437,263600000.0
2006-04-13 08:14:00,86.43,86.448,86.419,86.43,131899999.0
2006-04-13 08:15:00,86.424,86.431,86.403,86.414,225500001.0
2006-04-13 08:16:00,86.41,86.418,86.39,86.404,180599999.0
2006-04-13 08:17:00,86.416,86.422,86.393,86.401,175100002.0
2006-04-13 08:18:00,86.415,86.415,86.39,86.39,97500000.0
2006-04-13 08:19:00,86.385,86.401,86.378,86.395,173000001.0
2006-04-13 08:20:00,86.38,86.397,86.365,86.395,154800001.0
2006-04-13 08:21:00,86.391,86.391,86.333,86.333,197599998.0
2006-04-13 08:22:00,86.37,86.385,86.35,86.385,78400000.0
2006-04-13 08:23:00,86.357,86.395,86.357,86.395,188499999.0
2006-04-13 08:24:00,86.377,86.399,86.372,86.399,169500001.0
2006-04-13 08:25:00,86.36,86.412,86.36,86.4,180400002.0
2006-04-13 08:26:00,86.373,86.391,86.366,86.384,80600000.0
2006-04-13 08:27:00,86.383,86.411,86.375,86.395,181300002.0
2006-04-13 08:28:00,86.398,86.402,86.371,86.388,236299997.0
2006-04-13 08:29:00,86.416,86.442,86.413,86.428,184599999.0
2006-04-13 08:30:00,86.42,86.458,86.417,86.448,134200001.0
2006-04-13 08:31:00,86.43,86.455,86.427,86.453,259200001.0
2006-04-13 08:32:00,86.458,86.466,86.428,86.428,260799999.0
2006-04-13 08:33:00,86.448,86.46,86.435,86.443,342599993.0
2006-04-13 08:34:00,86.437,86.443,86.395,86.395,158400000.0
2006-04-13 08:35:00,86.404,86.413,86.378,86.378,207399995.0
2006-04-13 08:36:00,86.394,86.414,86.38,86.396,126799999.0
2006-04-13 08:37:00,86.412,86.422,86.402,86.417,96100000.0
2006-04-13 08:38:00,86.415,86.415,86.379,86.392,244599999.0
2006-04-13 08:39:00,86.39,86.419,86.376,86.401,136899998.0
2006-04-13 08:40:00,86.421,86.446,86.414,86.425,178400002.0
2006-04-13 08:41:00,86.416,86.416,86.367,86.367,160599999.0
2006-04-13 08:42:00,86.376,86.391,86.372,86.391,153600001.0
2006-04-13 08:43:00,86.391,86.392,86.367,86.387,271200002.0
2006-04-13 08:44:00,86.39,86.39,86.36,86.367,284799996.0
2006-04-13 08:45:00,86.374,86.406,86.374,86.406,174599999.0
2006-04-13 08:46:00,86.399,86.399,86.374,86.378,180399999.0
2006-04-13 08:47:00,86.393,86.404,86.378,86.387,215199996.0
2006-04-13 08:48:00,86.41,86.41,86.39,86.39,176699998.0
2006-04-13 08:49:00,86.384,86.402,86.372,86.393,236600002.0
2006-04-13 08:50:00,86.398,86.405,86.378,86.378,96200001.0
2006-04-13 08:51:00,86.381,86.4,86.367,86.388,248199999.0
2006-04-13 08:52:00,86.385,86.403,86.372,86.398,170600004.0
2006-04-13 08:53:00,86.376,86.404,86.365,86.404,226300002.0
2006-04-13 08:54:00,86.395,86.423,86.379,86.423,116999997.0
2006-04-13 08:55:00,86.41,86.428,86.404,86.417,107600001.0
2006-04-13 08:56:00,86.412,86.434,86.409,86.434,201899996.0
2006-04-13 08:57:00,86.413,86.433,86.401,86.415,153600002.0
2006-04-13 08:58:00,86.391,86.419,86.38,86.399,242400001.0
2006-04-13 08:59:00,86.41,86.424,86.399,86.402,255399999.0
2006-04-13 09:00:00,86.41,86.415,86.39,86.396,234799999.0
2006-04-13 09:01:00,86.416,86.416,86.382,86.382,205599999.0
2006-04-13 09:02:00,86.395,86.418,86.388,86.406,123999998.0
2006-04-13 09:03:00,86.391,86.42,86.391,86.414,295899993.0
2006-04-13 09:04:00,86.418,86.439,86.403,86.403,219500000.0
2006-04-13 09:05:00,86.43,86.444,86.42,86.437,293799997.0
2006-04-13 09:06:00,86.439,86.448,86.42,86.435,173699999.0
2006-04-13 09:07:00,86.422,86.441,86.401,86.436,109200000.0
2006-04-13 09:08:00,86.442,86.442,86.411,86.411,132100002.0
2006-04-13 09:09:00,86.425,86.426,86.396,86.413,177199998.0
2006-04-13 09:10:00,86.401,86.42,86.376,86.4,197600000.0
2006-04-13 09:11:00,86.399,86.407,86.378,86.378,146999998.0
2006-04-13 09:12:00,86.409,86.432,86.399,86.407,80399998.0
2006-04-13 09:13:00,86.43,86.444,86.412,86.415,259499998.0
2006-04-13 09:14:00,86.41,86.434,86.41,86.43,178700001.0
2006-04-13 09:15:00,86.411,86.436,86.409,86.436,249600002.0
2006-04-13 09:16:00,86.424,86.447,86.421,86.444,168200000.0
2006-04-13 09:17:00,86.427,86.442,86.413,86.433,214300001.0
2006-04-13 09:18:00,86.426,86.456,86.426,86.454,102700000.0
2006-04-13 09:19:00,86.432,86.471,86.428,86.467,164200002.0
2006-04-13 09:20:00,86.475,86.475,86.444,86.449,175500001.0
2006-04-13 09:21:00,86.467,86.478,86.424,86.433,307999997.0
2006-04-13 09:22:00,86.456,86.46,86.421,86.425,121100001.0
2006-04-13 09:23:00,86.42,86.439,86.409,86.428,193499998.0
2006-04-13 09:24:00,86.41,86.439,86.399,86.439,144199999.0
2006-04-13 09:25:00,86.436,86.448,86.416,86.428,161700000.0
2006-04-13 09:26:00,86.433,86.446,86.415,86.425,230100000.0
2006-04-13 09:27:00,86.429,86.447,86.409,86.433,165699997.0
2006-04-13 09:28:00,86.41,86.439,86.405,86.439,197999999.0
2006-04-13 09:29:00,86.413,86.448,86.413,86.437,196100002.0
2006-04-13 09:30:00,86.434,86.448,86.421,86.424,172600002.0
2006-04-13 09:31:00,86.437,86.459,86.435,86.457,189999999.0
2006-04-13 09:32:00,86.45,86.466,86.426,86.451,181800001.0
2006-04-13 09:33:00,86.439,86.469,86.439,86.46,126800001.0
2006-04-13 09:34:00,86.428,86.456,86.421,86.449,182199999.0
2006-04-13 09:35:00,86.433,86.454,86.432,86.454,101700001.0
2006-04-13 09:36:00,86.433,86.45,86.429,86.446,273499997.0
2006-04-13 09:37:00,86.431,86.459,86.431,86.452,142299999.0
2006-04-13 09:38:00,86.441,86.441,86.413,86.415,248999994.0
2006-04-13 09:39:00,86.415,86.428,86.399,86.421,269299999.0
2006-04-13 09:40:00,86.398,86.432,86.398,86.431,129399998.0
2006-04-13 09:41:00,86.421,86.423,86.393,86.405,129900001.0
2006-04-13 09:42:00,86.4,86.424,86.4,86.404,227399996.0
2006-04-13 09:43:00,86.409,86.425,86.383,86.401,215300000.0
2006-04-13 09:44:00,86.407,86.409,86.37,86.388,166499999.0
2006-04-13 09:45:00,86.403,86.41,86.387,86.398,171200000.0
2006-04-13 09:46:00,86.4,86.4,86.369,86.376,291200003.0
2006-04-13 09:47:00,86.377,86.407,86.374,86.397,274999996.0
2006-04-13 09:48:00,86.399,86.404,86.382,86.382,227700001.0
2006-04-13 09:49:00,86.395,86.406,86.366,86.379,210100000.0
2006-04-13 09:50:00,86.376,86.385,86.358,86.371,219199999.0
2006-04-13 09:51:00,86.355,86.394,86.355,86.385,88699998.0
2006-04-13 09:52:00,86.352,86.374,86.344,86.374,139200000.0
2006-04-13 09:53:00,86.354,86.371,86.336,86.362,246800001.0
2006-04-13 09:54:00,86.336,86.365,86.335,86.365,170899999.0
2006-04-13 09:55:00,86.369,86.381,86.314,86.314,276999997.0
2006-04-13 09:56:00,86.309,86.327,86.292,86.322,170100000.0
2006-04-13 09:57:00,86.321,86.343,86.303,86.318,226699998.0
2006-04-13 09:58:00,86.313,86.333,86.311,86.324,294499998.0
2006-04-13 09:59:00,86.313,86.325,86.298,86.31,213100001.0
2006-04-13 10:00:00,86.313,86.333,86.309,86.31,159500001.0
2006-04-13 10:01:00,86.309,86.333,86.309,86.328,171200000.0
2006-04-13 10:02:00,86.326,86.329,86.304,86.304,175800003.0
2006-04-13 10:03:00,86.326,86.34,86.305,86.32,214099997.0
2006-04-13 10:04:00,86.324,86.341,86.304,86.318,131700000.0
2006-04-13 10:05:00,86.293,86.294,86.261,86.265,222300001.0
2006-04-13 10:06:00,86.25,86.291,86.25,86.282,263100000.0
2006-04-13 10:07:00,86.286,86.291,86.268,86.271,384599999.0
2006-04-13 10:08:00,86.31,86.324,86.294,86.294,158499998.0
2006-04-13 10:09:00,86.303,86.329,86.303,86.316,184700002.0
2006-04-13 10:10:00,86.321,86.322,86.292,86.299,239400000.0
2006-04-13 10:11:00,86.334,86.342,86.319,86.319,115600001.0
2006-04-13 10:12:00,86.303,86.325,86.303,86.322,174399996.0
2006-04-13 10:13:00,86.302,86.33,86.302,86.322,86300000.0
2006-04-13 10:14:00,86.323,86.336,86.305,86.321,300299998.0
2006-04-13 10:15:00,86.337,86.346,86.324,86.326,191600000.0
2006-04-13 10:16:00,86.311,86.345,86.311,86.342,165399999.0
2006-04-13 10:17:00,86.343,86.355,86.325,86.337,206700005.0
2006-04-13 10:18:00,86.338,86.357,86.335,86.357,112200002.0
2006-04-13 10:19:00,86.356,86.38,86.336,86.357,218100001.0
2006-04-13 10:20:00,86.385,86.396,86.385,86.396,31000000.0
2006-04-13 10:21:00,86.378,86.407,86.378,86.407,156300001.0
2006-04-13 10:22:00,86.382,86.412,86.382,86.404,259199994.0
2006-04-13 10:23:00,86.394,86.407,86.378,86.398,189600001.0
2006-04-13 10:24:00,86.41,86.424,86.381,86.381,156799999.0
2006-04-13 10:25:00,86.407,86.407,86.381,86.392,64500000.0
2006-04-13 10:26:00,86.401,86.413,86.382,86.382,170300001.0
2006-04-13 10:27:00,86.399,86.416,86.396,86.416,262799999.0
2006-04-13 10:28:00,86.407,86.423,86.398,86.423,158699999.0
2006-04-13 10:29:00,86.4,86.42,86.391,86.4,234700000.0
2006-04-13 10:30:00,86.412,86.414,86.383,86.383,213600000.0
2006-04-13 10:31:00,86.388,86.4,86.371,86.396,307999999.0
2006-04-13 10:32:00,86.401,86.401,86.371,86.381,148300001.0
2006-04-13 10:33:00,86.392,86.416,86.387,86.387,121900001.0
2006-04-13 10:34:00,86.419,86.441,86.41,86.43,166900002.0
2006-04-13 10:35:00,86.441,86.451,86.419,86.424,308100001.0
2006-04-13 10:36:00,86.418,86.447,86.418,86.443,201500000.0
2006-04-13 10:37:00,86.442,86.442,86.416,86.422,161499999.0
2006-04-13 10:38:00,86.429,86.445,86.424,86.443,207899999.0
2006-04-13 10:39:00,86.443,86.444,86.418,86.418,182699999.0
2006-04-13 10:40:00,86.424,86.443,86.417,86.434,223799999.0
2006-04-13 10:41:00,86.429,86.445,86.418,86.433,263700000.0
2006-04-13 10:42:00,86.417,86.436,86.415,86.428,313700000.0
2006-04-13 10:43:00,86.408,86.431,86.408,86.429,208899997.0
2006-04-13 10:44:00,86.418,86.45,86.418,86.448,249899998.0
2006-04-13 10:45:00,86.443,86.466,86.441,86.463,260100001.0
2006-04-13 10:46:00,86.448,86.464,86.447,86.463,150100005.0
2006-04-13 10:47:00,86.461,86.476,86.449,86.453,159900001.0
2006-04-13 10:48:00,86.471,86.489,86.46,86.485,183699999.0
2006-04-13 10:49:00,86.487,86.487,86.461,86.469,175099997.0
2006-04-13 10:50:00,86.481,86.49,86.45,86.476,178099996.0
2006-04-13 10:51:00,86.482,86.482,86.449,86.449,216300001.0
2006-04-13 10:52:00,86.456,86.488,86.456,86.481,233700002.0
2006-04-13 10:53:00,86.475,86.488,86.458,86.477,272499993.0
2006-04-13 10:54:00,86.483,86.492,86.466,86.477,188499997.0
2006-04-13 10:55:00,86.49,86.49,86.46,86.469,302700000.0
2006-04-13 10:56:00,86.473,86.487,86.455,86.487,205400000.0
2006-04-13 10:57:00,86.472,86.486,86.461,86.475,114100000.0
2006-04-13 10:58:00,86.464,86.498,86.464,86.491,269000002.0
2006-04-13 10:59:00,86.489,86.491,86.464,86.464,185299999.0
2006-04-13 11:00:00,86.455,86.476,86.411,86.465,256299997.0
2006-04-13 11:01:00,86.467,86.467,86.44,86.446,241799999.0
2006-04-13 11:02:00,86.456,86.46,86.425,86.447,130100002.0
2006-04-13 11:03:00,86.45,86.463,86.431,86.448,146799998.0
2006-04-13 11:04:00,86.463,86.468,86.448,86.457,220400004.0
2006-04-13 11:05:00,86.453,86.478,86.453,86.467,231700002.0
2006-04-13 11:06:00,86.46,86.474,86.442,86.458,108700001.0
2006-04-13 11:07:00,86.469,86.469,86.437,86.448,228000000.0
2006-04-13 11:08:00,86.446,86.47,86.437,86.47,96499998.0
2006-04-13 11:09:00,86.477,86.477,86.447,86.45,120699999.0
2006-04-13 11:10:00,86.465,86.473,86.446,86.446,204499996.0
2006-04-13 11:11:00,86.455,86.46,86.435,86.44,221899998.0
2006-04-13 11:12:00,86.455,86.46,86.438,86.448,171899998.0
2006-04-13 11:13:00,86.46,86.46,86.436,86.451,203400000.0
2006-04-13 11:14:00,86.431,86.447,86.418,86.434,228600001.0
2006-04-13 11:15:00,86.417,86.444,86.415,86.417,202499999.0
2006-04-13 11:16:00,86.419,86.443,86.415,86.429,165199996.0
2006-04-13 11:17:00,86.425,86.438,86.414,86.438,266500001.0
2006-04-13 11:18:00,86.427,86.427,86.385,86.394,201299998.0
2006-04-13 11:19:00,86.418,86.426,86.399,86.399,272100002.0
2006-04-13 11:20:00,86.409,86.435,86.407,86.428,222300005.0
2006-04-13 11:21:00,86.42,86.438,86.414,86.438,145999999.0
2006-04-13 11:22:00,86.433,86.436,86.409,86.412,147100000.0
2006-04-13 11:23:00,86.42,86.42,86.386,86.405,88400000.0
2006-04-13 11:24:00,86.391,86.408,86.381,86.401,154300002.0
2006-04-13 11:25:00,86.385,86.404,86.379,86.404,203000001.0
2006-04-13 11:26:00,86.414,86.452,86.414,86.44,209300001.0
2006-04-13 11:27:00,86.437,86.443,86.421,86.436,203600001.0
2006-04-13 11:28:00,86.431,86.448,86.42,86.439,253800001.0
2006-04-13 11:29:00,86.447,86.45,86.429,86.437,232900002.0
2006-04-13 11:30:00,86.45,86.45,86.41,86.427,353399992.0
2006-04-13 11:31:00,86.435,86.45,86.429,86.45,186600000.0
2006-04-13 11:32:00,86.44,86.462,86.421,86.436,229600004.0
2006-04-13 11:33:00,86.457,86.466,86.435,86.462,233199999.0
2006-04-13 11:34:00,86.448,86.467,86.438,86.467,160500000.0
2006-04-13 11:35:00,86.474,86.499,86.464,86.464,172800002.0
2006-04-13 11:36:00,86.488,86.491,86.468,86.469,143299996.0
2006-04-13 11:37:00,86.47,86.487,86.459,86.474,311000002.0
2006-04-13 11:38:00,86.468,86.505,86.468,86.505,306599998.0
2006-04-13 11:39:00,86.51,86.548,86.51,86.542,127299999.0
2006-04-13 11:40:00,86.517,86.545,86.491,86.523,171100000.0
2006-04-13 11:41:00,86.548,86.556,86.519,86.528,259099998.0
2006-04-13 11:42:00,86.533,86.558,86.525,86.558,214000003.0
2006-04-13 11:43:00,86.548,86.57,86.542,86.558,159200002.0
2006-04-13 11:44:00,86.539,86.555,86.517,86.534,207000003.0
2006-04-13 11:45:00,86.533,86.543,86.513,86.527,218300001.0
2006-04-13 11:46:00,86.518,86.544,86.518,86.535,306500001.0
2006-04-13 11:47:00,86.524,86.548,86.52,86.54,177599999.0
2006-04-13 11:48:00,86.534,86.548,86.515,86.538,112100000.0
2006-04-13 11:49:00,86.534,86.543,86.516,86.523,238400003.0
2006-04-13 11:50:00,86.527,86.533,86.513,86.517,120000001.0
2006-04-13 11:51:00,86.542,86.551,86.518,86.525,339600001.0
2006-04-13 11:52:00,86.511,86.532,86.498,86.52,197999998.0
2006-04-13 11:53:00,86.525,86.536,86.51,86.515,246399998.0
2006-04-13 11:54:00,86.525,86.525,86.463,86.482,160100001.0
2006-04-13 11:55:00,86.478,86.498,86.469,86.497,190100000.0
2006-04-13 11:56:00,86.486,86.503,86.47,86.479,199499999.0
2006-04-13 11:57:00,86.484,86.495,86.472,86.472,226599999.0
2006-04-13 11:58:00,86.482,86.482,86.459,86.463,92000001.0
2006-04-13 11:59:00,86.468,86.477,86.445,86.445,277300002.0
2006-04-13 12:00:00,86.433,86.469,86.433,86.458,238200002.0
2006-04-13 12:01:00,86.452,86.473,86.448,86.459,77800000.0
2006-04-13 12:02:00,86.438,86.466,86.431,86.455,204500000.0
2006-04-13 12:03:00,86.447,86.447,86.414,86.423,151599999.0
2006-04-13 12:04:00,86.434,86.456,86.433,86.456,250999998.0
2006-04-13 12:05:00,86.43,86.45,86.417,86.445,197900001.0
2006-04-13 12:06:00,86.431,86.457,86.426,86.457,159500003.0
2006-04-13 12:07:00,86.432,86.457,86.393,86.445,255000001.0
2006-04-13 12:08:00,86.437,86.453,86.422,86.435,174699995.0
2006-04-13 12:09:00,86.443,86.454,86.426,86.444,213400001.0
2006-04-13 12:10:00,86.439,86.451,86.427,86.445,158500000.0
2006-04-13 12:11:00,86.422,86.449,86.421,86.445,211399998.0
2006-04-13 12:12:00,86.438,86.449,86.427,86.442,148600001.0
2006-04-13 12:13:00,86.435,86.441,86.394,86.394,151800001.0
2006-04-13 12:14:00,86.389,86.409,86.385,86.403,233199997.0
2006-04-13 12:15:00,86.391,86.415,86.389,86.389,157400002.0
2006-04-13 12:16:00,86.383,86.413,86.383,86.4,117599999.0
2006-04-13 12:17:00,86.393,86.393,86.356,86.359,224499998.0
2006-04-13 12:18:00,86.362,86.386,86.362,86.386,223400002.0
2006-04-13 12:19:00,86.382,86.394,86.366,86.371,198800002.0
2006-04-13 12:20:00,86.385,86.396,86.357,86.381,243699999.0
2006-04-13 12:21:00,86.392,86.395,86.37,86.37,148700002.0
2006-04-13 12:22:00,86.384,86.396,86.369,86.384,96000000.0
2006-04-13 12:23:00,86.378,86.397,86.359,86.397,173799998.0
2006-04-13 12:24:00,86.392,86.392,86.344,86.344,286600001.0
2006-04-13 12:25:00,86.361,86.373,86.337,86.355,186700000.0
2006-04-13 12:26:00,86.354,86.371,86.345,86.365,262800001.0
2006-04-13 12:27:00,86.356,86.38,86.341,86.377,176100000.0
2006-04-13 12:28:00,86.368,86.39,86.362,86.377,299800002.0
2006-04-13 12:29:00,86.385,86.397,86.362,86.384,247800001.0
2006-04-13 12:30:00,86.382,86.406,86.38,86.4,304700001.0
2006-04-13 12:31:00,86.394,86.409,86.381,86.406,228400001.0
2006-04-13 12:32:00,86.387,86.41,86.383,86.4,265600000.0
2006-04-13 12:33:00,86.399,86.412,86.377,86.377,335200002.0
2006-04-13 12:34:00,86.393,86.404,86.385,86.403,124400001.0
2006-04-13 12:35:00,86.407,86.407,86.382,86.382,205999996.0
2006-04-13 12:36:00,86.377,86.398,86.361,86.398,274500000.0
2006-04-13 12:37:00,86.38,86.4,86.374,86.4,270400000.0
2006-04-13 12:38:00,86.395,86.395,86.37,86.383,165200003.0
2006-04-13 12:39:00,86.385,86.385,86.359,86.369,145399999.0
2006-04-13 12:40:00,86.371,86.389,86.369,86.382,145199998.0
2006-04-13 12:41:00,86.368,86.38,86.359,86.375,120899998.0
2006-04-13 12:42:00,86.361,86.384,86.361,86.38,169700002.0
2006-04-13 12:43:00,86.363,86.393,86.354,86.372,271900006.0
2006-04-13 12:44:00,86.355,86.384,86.355,86.357,252700000.0
2006-04-13 12:45:00,86.382,86.382,86.355,86.363,201399999.0
2006-04-13 12:46:00,86.319,86.347,86.31,86.338,191700002.0
2006-04-13 12:47:00,86.337,86.337,86.258,86.271,157699998.0
2006-04-13 12:48:00,86.282,86.297,86.27,86.279,196900001.0
2006-04-13 12:49:00,86.3,86.307,86.28,86.291,251899999.0
2006-04-13 12:50:00,86.277,86.302,86.276,86.302,145100002.0
2006-04-13 12:51:00,86.295,86.298,86.273,86.283,147499999.0
2006-04-13 12:52:00,86.285,86.295,86.262,86.282,150099998.0
2006-04-13 12:53:00,86.271,86.304,86.258,86.278,164699998.0
2006-04-13 12:54:00,86.272,86.292,86.268,86.285,197000001.0
2006-04-13 12:55:00,86.285,86.298,86.258,86.288,142299999.0
2006-04-13 12:56:00,86.3,86.3,86.263,86.263,245199999.0
2006-04-13 12:57:00,86.276,86.3,86.261,86.274,140300001.0
2006-04-13 12:58:00,86.288,86.307,86.286,86.301,168600002.0
2006-04-13 12:59:00,86.309,86.313,86.287,86.3,231599997.0
2006-04-13 13:00:00,86.281,86.299,86.275,86.299,151700000.0
2006-04-13 13:01:00,86.279,86.298,86.275,86.292,226499997.0
2006-04-13 13:02:00,86.284,86.306,86.263,86.273,195999998.0
2006-04-13 13:03:00,86.27,86.301,86.249,86.269,222699998.0
2006-04-13 13:04:00,86.267,86.273,86.234,86.234,86100000.0
2006-04-13 13:05:00,86.218,86.25,86.215,86.242,184000000.0
2006-04-13 13:06:00,86.233,86.249,86.22,86.249,255500001.0
2006-04-13 13:07:00,86.236,86.247,86.195,86.219,176699997.0
2006-04-13 13:08:00,86.206,86.231,86.185,86.23,221199996.0
2006-04-13 13:09:00,86.213,86.238,86.207,86.221,251900000.0
2006-04-13 13:10:00,86.199,86.22,86.137,86.155,172199999.0
2006-04-13 13:11:00,86.141,86.152,86.124,86.138,136699997.0
2006-04-13 13:12:00,86.145,86.16,86.123,86.157,132300000.0
2006-04-13 13:13:00,86.179,86.194,86.154,86.177,153499998.0
2006-04-13 13:14:00,86.203,86.223,86.198,86.217,270399998.0
2006-04-13 13:15:00,86.19,86.208,86.151,86.16,156100002.0
2006-04-13 13:16:00,86.14,86.173,86.14,86.168,194799999.0
2006-04-13 13:17:00,86.158,86.169,86.139,86.154,223400002.0
2006-04-13 13:18:00,86.164,86.183,86.145,86.168,194799999.0
2006-04-13 13:19:00,86.18,86.186,86.153,86.153,226900000.0
2006-04-13 13:20:00,86.167,86.193,86.167,86.173,67300000.0
2006-04-13 13:21:00,86.181,86.213,86.18,86.203,235700000.0
2006-04-13 13:22:00,86.211,86.226,86.197,86.208,73499998.0
2006-04-13 13:23:00,86.227,86.236,86.214,86.22,154300000.0
2006-04-13 13:24:00,86.231,86.235,86.209,86.21,265099997.0
2006-04-13 13:25:00,86.224,86.225,86.205,86.211,91199999.0
2006-04-13 13:26:00,86.218,86.227,86.197,86.213,220800004.0
2006-04-13 13:27:00,86.217,86.233,86.196,86.214,314300003.0
2006-04-13 13:28:00,86.215,86.227,86.202,86.215,144699996.0
2006-04-13 13:29:00,86.203,86.226,86.202,86.223,94800000.0
2006-04-13 13:30:00,86.194,86.223,86.194,86.213,200500000.0
2006-04-13 13:31:00,86.191,86.211,86.18,86.19,251100000.0
2006-04-13 13:32:00,86.186,86.202,86.181,86.202,106600000.0
2006-04-13 13:33:00,86.174,86.21,86.174,86.203,138400001.0
2006-04-13 13:34:00,86.193,86.214,86.193,86.213,178999998.0
2006-04-13 13:35:00,86.22,86.222,86.195,86.206,108800000.0
2006-04-13 13:36:00,86.186,86.203,86.169,86.189,246600002.0
2006-04-13 13:37:00,86.193,86.193,86.133,86.133,266799996.0
2006-04-13 13:38:00,86.14,86.155,86.131,86.152,147800000.0
2006-04-13 13:39:00,86.151,86.167,86.144,86.163,125600000.0
2006-04-13 13:40:00,86.163,86.178,86.151,86.17,231699997.0
2006-04-13 13:41:00,86.173,86.184,86.157,86.157,182200000.0
2006-04-13 13:42:00,86.154,86.172,86.14,86.16,211400005.0
2006-04-13 13:43:00,86.138,86.173,86.138,86.161,239599997.0
2006-04-13 13:44:00,86.155,86.184,86.155,86.176,205599999.0
2006-04-13 13:45:00,86.182,86.221,86.172,86.201,197099998.0
2006-04-13 13:46:00,86.197,86.216,86.161,86.173,304399999.0
2006-04-13 13:47:00,86.15,86.154,86.126,86.126,226499998.0
2006-04-13 13:48:00,86.133,86.134,86.109,86.115,308299997.0
2006-04-13 13:49:00,86.136,86.157,86.125,86.14,261499999.0
2006-04-13 13:50:00,86.129,86.157,86.129,86.157,179600000.0
2006-04-13 13:51:00,86.128,86.145,86.099,86.105,151499999.0
2006-04-13 13:52:00,86.089,86.089,86.04,86.042,234700001.0
2006-04-13 13:53:00,86.046,86.067,86.042,86.067,145999998.0
2006-04-13 13:54:00,86.048,86.072,86.032,86.048,126600003.0
2006-04-13 13:55:00,86.062,86.091,86.059,86.072,267999999.0
2006-04-13 13:56:00,86.064,86.083,86.051,86.083,163800000.0
2006-04-13 13:57:00,86.065,86.091,86.065,86.083,136399998.0
2006-04-13 13:58:00,86.082,86.102,86.075,86.091,208200002.0
2006-04-13 13:59:00,86.077,86.105,86.061,86.105,172399998.0
2006-04-13 14:00:00,86.118,86.124,86.098,86.11,149200000.0
2006-04-13 14:01:00,86.084,86.131,86.077,86.131,293099993.0
2006-04-13 14:02:00,86.131,86.15,86.112,86.127,120500000.0
2006-04-13 14:03:00,86.13,86.166,86.13,86.166,109100002.0
2006-04-13 14:04:00,86.157,86.193,86.15,86.193,133599999.0
2006-04-13 14:05:00,86.176,86.193,86.17,86.193,144899999.0
2006-04-13 14:06:00,86.19,86.2,86.17,86.172,170399998.0
2006-04-13 14:07:00,86.207,86.23,86.192,86.213,257700002.0
2006-04-13 14:08:00,86.209,86.228,86.196,86.213,235500000.0
2006-04-13 14:09:00,86.198,86.227,86.198,86.215,156700001.0
2006-04-13 14:10:00,86.211,86.211,86.179,86.179,130900000.0
2006-04-13 14:11:00,86.192,86.192,86.157,86.157,170500000.0
2006-04-13 14:12:00,86.166,86.177,86.142,86.163,133799998.0
2006-04-13 14:13:00,86.17,86.17,86.15,86.154,156900000.0
2006-04-13 14:14:00,86.158,86.201,86.158,86.201,251799997.0
2006-04-13 14:15:00,86.187,86.215,86.177,86.215,212199997.0
2006-04-13 14:16:00,86.218,86.24,86.207,86.218,136200000.0
2006-04-13 14:17:00,86.243,86.265,86.227,86.25,159900002.0
2006-04-13 14:18:00,86.261,86.268,86.239,86.239,179800000.0
2006-04-13 14:19:00,86.265,86.308,86.251,86.287,201899998.0
2006-04-13 14:20:00,86.294,86.31,86.254,86.267,136400000.0
2006-04-13 14:21:00,86.26,86.282,86.24,86.26,45900000.0
2006-04-13 14:22:00,86.283,86.31,86.281,86.31,114900000.0
2006-04-13 14:23:00,86.314,86.317,86.29,86.298,186600001.0
2006-04-13 14:24:00,86.318,86.33,86.305,86.31,286799998.0
2006-04-13 14:25:00,86.31,86.328,86.296,86.312,189900003.0
2006-04-13 14:26:00,86.32,86.335,86.294,86.317,219599999.0
2006-04-13 14:27:00,86.318,86.326,86.296,86.296,140899998.0
2006-04-13 14:28:00,86.295,86.338,86.294,86.338,163800000.0
2006-04-13 14:29:00,86.352,86.352,86.305,86.305,184499999.0
2006-04-13 14:30:00,86.301,86.347,86.301,86.347,352700001.0
2006-04-13 14:31:00,86.339,86.344,86.302,86.302,220499996.0
2006-04-13 14:32:00,86.296,86.31,86.261,86.262,117899998.0
2006-04-13 14:33:00,86.247,86.267,86.218,86.218,124499999.0
2006-04-13 14:34:00,86.197,86.215,86.181,86.203,139299998.0
2006-04-13 14:35:00,86.191,86.191,86.153,86.158,169399999.0
2006-04-13 14:36:00,86.172,86.208,86.157,86.179,128600001.0
2006-04-13 14:37:00,86.184,86.209,86.175,86.205,217499998.0
2006-04-13 14:38:00,86.173,86.223,86.173,86.223,141200001.0
2006-04-13 14:39:00,86.243,86.243,86.205,86.21,99800000.0
2006-04-13 14:40:00,86.191,86.214,86.186,86.214,183500003.0
2006-04-13 14:41:00,86.193,86.213,86.141,86.203,220599997.0
2006-04-13 14:42:00,86.188,86.214,86.187,86.202,215100000.0
2006-04-13 14:43:00,86.208,86.212,86.189,86.189,163600000.0
2006-04-13 14:44:00,86.212,86.212,86.174,86.187,126500000.0
2006-04-13 14:45:00,86.206,86.221,86.187,86.204,286500000.0
2006-04-13 14:46:00,86.205,86.247,86.204,86.238,186499999.0
2006-04-13 14:47:00,86.234,86.237,86.21,86.216,279699997.0
2006-04-13 14:48:00,86.218,86.242,86.215,86.221,134799999.0
2006-04-13 14:49:00,86.215,86.25,86.208,86.226,177299997.0
2006-04-13 14:50:00,86.236,86.25,86.228,86.232,158100002.0
2006-04-13 14:51:00,86.232,86.232,86.177,86.177,201099998.0
2006-04-13 14:52:00,86.192,86.208,86.187,86.207,187299997.0
2006-04-13 14:53:00,86.205,86.223,86.189,86.189,276199999.0
2006-04-13 14:54:00,86.19,86.225,86.175,86.205,110100000.0
2006-04-13 14:55:00,86.196,86.22,86.178,86.192,238600000.0
2006-04-13 14:56:00,86.184,86.206,86.163,86.174,171799998.0
2006-04-13 14:57:00,86.166,86.181,86.15,86.165,240499994.0
2006-04-13 14:58:00,86.177,86.206,86.169,86.178,86500000.0
2006-04-13 14:59:00,86.161,86.194,86.161,86.191,231400004.0
2006-04-13 15:00:00,86.178,86.199,86.162,86.18,100900000.0
2006-04-13 15:01:00,86.183,86.202,86.176,86.189,226600003.0
2006-04-13 15:02:00,86.176,86.204,86.176,86.193,181300001.0
2006-04-13 15:03:00,86.187,86.204,86.181,86.196,210099999.0
2006-04-13 15:04:00,86.202,86.204,86.168,86.19,247200001.0
2006-04-13 15:05:00,86.163,86.183,86.111,86.124,269099999.0
2006-04-13 15:06:00,86.113,86.13,86.092,86.093,147299999.0
2006-04-13 15:07:00,86.086,86.086,85.998,86.042,202700001.0
2006-04-13 15:08:00,86.042,86.065,86.005,86.037,210400002.0
2006-04-13 15:09:00,86.032,86.069,86.012,86.064,347300002.0
2006-04-13 15:10:00,86.073,86.099,86.055,86.091,296099998.0
2006-04-13 15:11:00,86.073,86.101,86.061,86.067,251799997.0
2006-04-13 15:12:00,86.052,86.076,86.023,86.023,176300001.0
2006-04-13 15:13:00,86.002,86.015,85.97,85.97,160799998.0
2006-04-13 15:14:00,86.001,86.02,85.994,86.005,101100000.0
2006-04-13 15:15:00,86.001,86.031,86.001,86.025,160799999.0
2006-04-13 15:16:00,86.042,86.058,86.025,86.055,205000001.0
2006-04-13 15:17:00,86.037,86.076,86.037,86.048,152600000.0
2006-04-13 15:18:00,86.045,86.07,86.045,86.055,304900001.0
2006-04-13 15:19:00,86.037,86.039,86.01,86.025,265399996.0
2006-04-13 15:20:00,86.036,86.065,86.018,86.047,139100000.0
2006-04-13 15:21:00,86.07,86.075,86.047,86.063,89200000.0
2006-04-13 15:22:00,86.049,86.084,86.049,86.067,216700000.0
2006-04-13 15:23:00,86.06,86.086,86.057,86.08,91700000.0
2006-04-13 15:24:00,86.082,86.082,86.052,86.054,162500001.0
2006-04-13 15:25:00,86.086,86.102,86.075,86.089,69200001.0
2006-04-13 15:26:00,86.081,86.106,86.079,86.085,289199998.0
2006-04-13 15:27:00,86.079,86.09,86.064,86.066,155999997.0
2006-04-13 15:28:00,86.082,86.117,86.082,86.117,159900000.0
2006-04-13 15:29:00,86.14,86.169,86.125,86.158,294099999.0
2006-04-13 15:30:00,86.153,86.175,86.147,86.156,120800000.0
2006-04-13 15:31:00,86.152,86.186,86.14,86.171,159100003.0
2006-04-13 15:32:00,86.188,86.198,86.168,86.185,187999999.0
2006-04-13 15:33:00,86.192,86.192,86.156,86.156,172199998.0
2006-04-13 15:34:00,86.175,86.175,86.149,86.159,231300000.0
2006-04-13 15:35:00,86.163,86.175,86.148,86.17,292999997.0
2006-04-13 15:36:00,86.151,86.165,86.134,86.157,124700001.0
2006-04-13 15:37:00,86.14,86.155,86.12,86.135,273500004.0
2006-04-13 15:38:00,86.137,86.153,86.12,86.132,181699997.0
2006-04-13 15:39:00,86.145,86.156,86.13,86.135,212300000.0
2006-04-13 15:40:00,86.135,86.15,86.049,86.129,188600002.0
2006-04-13 15:41:00,86.138,86.143,86.119,86.119,111500000.0
2006-04-13 15:42:00,86.146,86.151,86.111,86.111,264199999.0
2006-04-13 15:43:00,86.115,86.132,86.1,86.118,232399998.0
2006-04-13 15:44:00,86.115,86.125,86.088,86.088,112600000.0
2006-04-13 15:45:00,86.12,86.12,86.086,86.086,249500001.0
2006-04-13 15:46:00,86.115,86.151,86.103,86.128,323699995.0
2006-04-13 15:47:00,86.147,86.149,86.116,86.132,226099999.0
2006-04-13 15:48:00,86.139,86.149,86.117,86.133,136399998.0
2006-04-13 15:49:00,86.123,86.136,86.107,86.108,231700003.0
2006-04-13 15:50:00,86.132,86.133,86.099,86.099,125099998.0
2006-04-13 15:51:00,86.097,86.12,86.093,86.117,190800000.0
2006-04-13 15:52:00,86.114,86.128,86.097,86.107,307900000.0
2006-04-13 15:53:00,86.12,86.122,86.096,86.096,146300000.0
2006-04-13 15:54:00,86.096,86.122,86.078,86.108,177000000.0
2006-04-13 15:55:00,86.112,86.116,86.095,86.1,216100000.0
2006-04-13 15:56:00,86.101,86.12,86.087,86.099,195599997.0
2006-04-13 15:57:00,86.088,86.088,86.057,86.059,134900002.0
2006-04-13 15:58:00,86.085,86.094,86.071,86.073,234999997.0
2006-04-13 15:59:00,86.1,86.144,86.092,86.117,150999998.0
2006-04-13 16:00:00,86.14,86.15,86.121,86.123,224399999.0
2006-04-13 16:01:00,86.16,86.173,86.121,86.128,124800000.0
2006-04-13 16:02:00,86.117,86.141,86.113,86.119,252899997.0
2006-04-13 16:03:00,86.137,86.143,86.101,86.123,147000001.0
2006-04-13 16:04:00,86.152,86.152,86.111,86.111,140600000.0
2006-04-13 16:05:00,86.139,86.143,86.112,86.127,257399998.0
2006-04-13 16:06:00,86.147,86.156,86.115,86.115,113900002.0
2006-04-13 16:07:00,86.123,86.148,86.108,86.122,195700003.0
2006-04-13 16:08:00,86.153,86.178,86.149,86.153,137300001.0
2006-04-13 16:09:00,86.17,86.195,86.169,86.183,310700001.0
2006-04-13 16:10:00,86.166,86.182,86.155,86.165,126800000.0
2006-04-13 16:11:00,86.153,86.201,86.153,86.199,162400000.0
2006-04-13 16:12:00,86.208,86.213,86.186,86.196,181700001.0
2006-04-13 16:13:00,86.172,86.195,86.169,86.195,187299998.0
2006-04-13 16:14:00,86.169,86.178,86.138,86.155,207300001.0
2006-04-13 16:15:00,86.164,86.181,86.14,86.159,270700000.0
2006-04-13 16:16:00,86.148,86.182,86.146,86.165,190300000.0
2006-04-13 16:17:00,86.146,86.178,86.134,86.178,148300000.0
2006-04-13 16:18:00,86.172,86.184,86.16,86.18,164600002.0
2006-04-13 16:19:00,86.177,86.198,86.171,86.187,74699999.0
2006-04-13 16:20:00,86.183,86.198,86.17,86.181,204300003.0
2006-04-13 16:21:00,86.19,86.197,86.144,86.144,212399999.0
2006-04-13 16:22:00,86.156,86.156,86.119,86.119,206300001.0
2006-04-13 16:23:00,86.142,86.146,86.101,86.101,238899999.0
2006-04-13 16:24:00,86.104,86.125,86.104,86.117,47500000.0
2006-04-13 16:25:00,86.11,86.138,86.102,86.12,228800000.0
2006-04-13 16:26:00,86.133,86.152,86.113,86.135,148000000.0
2006-04-13 16:27:00,86.155,86.155,86.12,86.136,234799996.0
2006-04-13 16:28:00,86.143,86.204,86.12,86.173,142999998.0
2006-04-13 16:29:00,86.215,86.238,86.207,86.231,140399999.0
2006-04-13 16:30:00,86.205,86.228,86.186,86.213,345799997.0
2006-04-13 16:31:00,86.19,86.205,86.155,86.155,132000000.0
2006-04-13 16:32:00,86.145,86.163,86.13,86.14,152099999.0
2006-04-13 16:33:00,86.133,86.148,86.118,86.122,168900001.0
2006-04-13 16:34:00,86.106,86.137,86.106,86.135,174500002.0
2006-04-13 16:35:00,86.092,86.114,86.077,86.094,91399999.0
2006-04-13 16:36:00,86.091,86.091,86.055,86.055,225199998.0
2006-04-13 16:37:00,86.089,86.102,86.08,86.086,115900000.0
2006-04-13 16:38:00,86.104,86.112,86.087,86.1,135999998.0
2006-04-13 16:39:00,86.094,86.108,86.07,86.09,252099997.0
2006-04-13 16:40:00,86.078,86.106,86.076,86.095,220100001.0
2006-04-13 16:41:00,86.078,86.104,86.072,86.104,146500001.0
2006-04-13 16:42:00,86.092,86.112,86.086,86.112,220000000.0
2006-04-13 16:43:00,86.093,86.12,86.086,86.12,120300000.0
2006-04-13 16:44:00,86.114,86.114,86.087,86.091,255700000.0
2006-04-13 16:45:00,86.112,86.131,86.102,86.109,185099996.0
2006-04-13 16:46:00,86.123,86.137,86.103,86.123,180499998.0
2006-04-13 16:47:00,86.128,86.152,86.128,86.132,187699998.0
2006-04-13 16:48:00,86.14,86.14,86.112,86.112,165999999.0
2006-04-13 16:49:00,86.121,86.137,86.084,86.098,264199997.0
2006-04-13 16:50:00,86.093,86.095,86.049,86.049,199400003.0
2006-04-13 16:51:00,86.062,86.093,86.062,86.071,136600002.0
2006-04-13 16:52:00,86.046,86.065,86.036,86.06,239199997.0
2006-04-13 16:53:00,86.053,86.057,86.034,86.034,256899997.0
2006-04-13 16:54:00,86.027,86.028,86.002,86.002,120900002.0
2006-04-13 16:55:00,85.982,86.01,85.961,85.978,182100000.0
2006-04-13 16:56:00,85.95,85.98,85.942,85.954,219899998.0
2006-04-13 16:57:00,85.917,85.937,85.888,85.923,265600000.0
2006-04-13 16:58:00,85.914,85.914,85.88,85.88,140200002.0
2006-04-13 16:59:00,85.879,85.899,85.863,85.867,128700000.0
2006-04-13 17:00:00,85.868,85.931,85.868,85.931,150599999.0
2006-04-13 17:01:00,85.942,85.952,85.922,85.922,177300002.0
2006-04-13 17:02:00,85.946,85.952,85.918,85.918,204499998.0
2006-04-13 17:03:00,85.922,85.942,85.903,85.921,329599997.0
2006-04-13 17:04:00,85.927,85.959,85.918,85.949,152999999.0
2006-04-13 17:05:00,85.951,85.968,85.935,85.951,86199998.0
2006-04-13 17:06:00,85.975,85.975,85.944,85.944,164699998.0
2006-04-13 17:07:00,85.969,86.0,85.956,85.99,131099999.0
2006-04-13 17:08:00,85.984,85.997,85.967,85.989,173400000.0
2006-04-13 17:09:00,85.962,86.002,85.962,85.993,228499999.0
2006-04-13 17:10:00,86.006,86.007,85.977,85.982,170500001.0
2006-04-13 17:11:00,85.978,85.991,85.958,85.98,159999999.0
2006-04-13 17:12:00,85.968,85.99,85.968,85.985,141900000.0
2006-04-13 17:13:00,85.98,85.997,85.967,85.981,161499999.0
2006-04-13 17:14:00,85.973,85.995,85.967,85.995,169199998.0
2006-04-13 17:15:00,85.992,86.008,85.978,86.007,303300000.0
2006-04-13 17:16:00,85.986,86.01,85.98,86.01,99600000.0
2006-04-13 17:17:00,86.015,86.034,86.0,86.019,138399999.0
2006-04-13 17:18:00,86.009,86.062,86.009,86.062,141900000.0
2006-04-13 17:19:00,86.048,86.048,86.012,86.012,150600000.0
2006-04-13 17:20:00,86.021,86.057,86.021,86.057,170199999.0
2006-04-13 17:21:00,86.043,86.06,86.033,86.05,204000001.0
2006-04-13 17:22:00,86.037,86.057,86.032,86.057,154299999.0
2006-04-13 17:23:00,86.046,86.071,86.046,86.07,139300003.0
2006-04-13 17:24:00,86.076,86.1,86.056,86.08,120800002.0
2006-04-13 17:25:00,86.091,86.133,86.091,86.133,336599996.0
2006-04-13 17:26:00,86.124,86.148,86.12,86.148,128200000.0
2006-04-13 17:27:00,86.142,86.166,86.142,86.166,86500000.0
2006-04-13 17:28:00,86.181,86.195,86.17,86.172,122899998.0
2006-04-13 17:29:00,86.179,86.18,86.15,86.167,189500001.0
2006-04-13 17:30:00,86.175,86.185,86.162,86.171,165300002.0
2006-04-13 17:31:00,86.181,86.182,86.147,86.153,253500002.0
2006-04-13 17:32:00,86.168,86.179,86.147,86.162,215999999.0
2006-04-13 17:33:00,86.157,86.159,86.11,86.111,305400001.0
2006-04-13 17:34:00,86.091,86.114,86.073,86.083,150500000.0
2006-04-13 17:35:00,86.077,86.086,86.057,86.071,169199997.0
2006-04-13 17:36:00,86.079,86.123,86.07,86.105,202099999.0
2006-04-13 17:37:00,86.138,86.152,86.132,86.14,116600000.0
2006-04-13 17:38:00,86.148,86.153,86.127,86.135,151800001.0
2006-04-13 17:39:00,86.21,86.22,86.17,86.18,92699999.0
2006-04-13 17:40:00,86.153,86.175,86.148,86.16,92699999.0
2006-04-13 17:41:00,86.158,86.16,86.106,86.106,308200001.0
2006-04-13 17:42:00,86.144,86.178,86.134,86.156,117500002.0
2006-04-13 17:43:00,86.161,86.176,86.148,86.153,164599997.0
2006-04-13 17:44:00,86.132,86.162,86.12,86.15,222200001.0
2006-04-13 17:45:00,86.133,86.133,86.1,86.108,202799997.0
2006-04-13 17:46:00,86.121,86.139,86.116,86.129,167999999.0
2006-04-13 17:47:00,86.11,86.141,86.11,86.14,175699998.0
2006-04-13 17:48:00,86.142,86.158,86.133,86.138,188799998.0
2006-04-13 17:49:00,86.163,86.17,86.135,86.15,226499997.0
2006-04-13 17:50:00,86.176,86.204,86.161,86.191,167600000.0
2006-04-13 17:51:00,86.21,86.239,86.199,86.209,264999998.0
2006-04-13 17:52:00,86.217,86.232,86.202,86.216,150899996.0
2006-04-13 17:53:00,86.216,86.216,86.172,86.181,200999998.0
2006-04-13 17:54:00,86.205,86.205,86.17,86.171,194700001.0
2006-04-13 17:55:00,86.179,86.21,86.161,86.187,173800002.0
2006-04-13 17:56:00,86.2,86.2,86.179,86.186,186900000.0
2006-04-13 17:57:00,86.188,86.193,86.167,86.173,185500000.0
2006-04-13 17:58:00,86.187,86.205,86.172,86.172,304699997.0
2006-04-13 17:59:00,86.181,86.203,86.178,86.2,235300000.0
2006-04-13 18:00:00,86.154,86.211,86.154,86.209,155500000.0
2006-04-13 18:01:00,86.212,86.214,86.178,86.199,1270100002.0
2006-04-13 18:02:00,86.208,86.222,86.186,86.195,2105499987.0
2006-04-13 18:03:00,86.26,86.28,86.23,86.25,1612400004.0
2006-04-13 18:04:00,86.175,86.202,86.17,86.194,1612400004.0
2006-04-13 18:05:00,86.2,86.211,86.179,86.188,1908699987.0
2006-04-13 18:06:00,86.182,86.216,86.179,86.195,1984399993.0
2006-04-13 18:07:00,86.201,86.217,86.182,86.201,2074600001.0
2006-04-13 18:08:00,86.181,86.206,86.167,86.206,1818499987.0
2006-04-13 18:09:00,86.19,86.211,86.19,86.203,1595799994.0
2006-04-13 18:10:00,86.197,86.211,86.181,86.188,1792299990.0
2006-04-13 18:11:00,86.208,86.208,86.172,86.18,965399993.0
2006-04-13 18:12:00,86.178,86.199,86.174,86.193,1121199998.0
2006-04-13 18:13:00,86.186,86.199,86.164,86.164,1403799994.0
2006-04-13 18:14:00,86.177,86.191,86.159,86.18,1800199990.0
2006-04-13 18:15:00,86.166,86.196,86.161,86.183,1996100000.0
2006-04-13 18:16:00,86.177,86.179,86.148,86.148,2015999996.0
2006-04-13 18:17:00,86.162,86.17,86.144,86.15,672199999.0
2006-04-13 18:18:00,86.153,86.173,86.131,86.158,1176399996.0
2006-04-13 18:19:00,86.151,86.175,86.148,86.172,1893999996.0
2006-04-13 18:20:00,86.155,86.175,86.145,86.165,1631499997.0
2006-04-13 18:21:00,86.174,86.195,86.159,86.162,1412799999.0
2006-04-13 18:22:00,86.168,86.175,86.14,86.16,1737499997.0
2006-04-13 18:23:00,86.23,86.25,86.18,86.22,1659600009.0
2006-04-13 18:24:00,86.159,86.17,86.142,86.151,1659600009.0
2006-04-13 18:25:00,86.2,86.23,86.17,86.22,1532700003.0
2006-04-13 18:26:00,86.132,86.16,86.128,86.153,1532700003.0
2006-04-13 18:27:00,86.13,86.15,86.118,86.137,1418200003.0
2006-04-13 18:28:00,86.124,86.141,86.112,86.117,888700000.0
2006-04-13 18:29:00,86.123,86.139,86.105,86.128,1124699995.0
2006-04-13 18:30:00,86.108,86.137,86.108,86.135,652300000.0
2006-04-13 18:31:00,86.126,86.145,86.117,86.117,1019399999.0
2006-04-13 18:32:00,86.119,86.141,86.11,86.133,1735299994.0
2006-04-13 18:33:00,86.127,86.158,86.118,86.149,1687699993.0
2006-04-13 18:34:00,86.142,86.165,86.131,86.155,1480099996.0
2006-04-13 18:35:00,86.154,86.156,86.125,86.125,1320000002.0
2006-04-13 18:36:00,86.141,86.159,86.121,86.143,1482800002.0
2006-04-13 18:37:00,86.16,86.16,86.134,86.14,1277099994.0
2006-04-13 18:38:00,86.156,86.168,86.14,86.155,686099998.0
2006-04-13 18:39:00,86.15,86.162,86.132,86.142,523000002.0
2006-04-13 18:40:00,86.143,86.151,86.122,86.141,772499993.0
2006-04-13 18:41:00,86.152,86.158,86.125,86.133,730999994.0
2006-04-13 18:42:00,86.141,86.169,86.141,86.16,615299997.0
2006-04-13 18:43:00,86.158,86.167,86.139,86.145,1161799995.0
2006-04-13 18:44:00,86.134,86.147,86.114,86.136,821499996.0
2006-04-13 18:45:00,86.125,86.146,86.115,86.137,1003899996.0
2006-04-13 18:46:00,86.146,86.153,86.125,86.139,754799996.0
2006-04-13 18:47:00,86.129,86.157,86.126,86.157,514600001.0
2006-04-13 18:48:00,86.14,86.157,86.131,86.146,719499999.0
2006-04-13 18:49:00,86.134,86.16,86.134,86.143,1089599993.0
2006-04-13 18:50:00,86.163,86.171,86.134,86.134,1002199996.0
2006-04-13 18:51:00,86.158,86.174,86.149,86.15,504500004.0
2006-04-13 18:52:00,86.16,86.165,86.131,86.14,950999995.0
2006-04-13 18:53:00,86.138,86.159,86.119,86.144,846900001.0
2006-04-13 18:54:00,86.153,86.153,86.128,86.143,955799991.0
2006-04-13 18:55:00,86.118,86.137,86.103,86.127,1156199999.0
2006-04-13 18:56:00,86.101,86.128,86.099,86.122,759599994.0
2006-04-13 18:57:00,86.121,86.128,86.093,86.099,336400000.0
2006-04-13 18:58:00,86.071,86.103,86.068,86.084,1159000010.0
2006-04-13 18:59:00,86.07,86.084,86.048,86.07,951299996.0
2006-04-13 19:00:00,86.069,86.108,86.058,86.09,783100005.0
2006-04-13 19:01:00,86.104,86.134,86.099,86.114,571199996.0
2006-04-13 19:02:00,86.102,86.14,86.102,86.14,277500000.0
2006-04-13 19:03:00,86.131,86.149,86.12,86.144,800700001.0
2006-04-13 19:04:00,86.125,86.156,86.116,86.142,657100003.0
2006-04-13 19:05:00,86.143,86.152,86.121,86.13,417600000.0
2006-04-13 19:06:00,86.161,86.205,86.151,86.178,442900000.0
2006-04-13 19:07:00,86.196,86.217,86.185,86.198,1063400000.0
2006-04-13 19:08:00,86.185,86.197,86.169,86.192,1007199997.0
2006-04-13 19:09:00,86.192,86.225,86.176,86.184,739700006.0
2006-04-13 19:10:00,86.182,86.205,86.174,86.192,549700002.0
2006-04-13 19:11:00,86.191,86.202,86.174,86.187,155300000.0
2006-04-13 19:12:00,86.206,86.21,86.182,86.193,403699998.0
2006-04-13 19:13:00,86.188,86.207,86.171,86.193,417000000.0
2006-04-13 19:14:00,86.195,86.196,86.171,86.178,575599997.0
2006-04-13 19:15:00,86.195,86.2,86.174,86.183,809800002.0
2006-04-13 19:16:00,86.173,86.198,86.172,86.187,217700002.0
2006-04-13 19:17:00,86.185,86.197,86.171,86.197,769399990.0
2006-04-13 19:18:00,86.198,86.198,86.166,86.166,441900002.0
2006-04-13 19:19:00,86.175,86.198,86.171,86.198,649899998.0
2006-04-13 19:20:00,86.2,86.205,86.183,86.183,449399997.0
2006-04-13 19:21:00,86.18,86.195,86.157,86.191,229399998.0
2006-04-13 19:22:00,86.195,86.2,86.117,86.146,310100001.0
2006-04-13 19:23:00,86.196,86.206,86.17,86.195,1396200005.0
2006-04-13 19:24:00,86.195,86.21,86.177,86.188,643799999.0
2006-04-13 19:25:00,86.204,86.229,86.196,86.217,970700000.0
2006-04-13 19:26:00,86.208,86.229,86.198,86.218,1315600003.0
2006-04-13 19:27:00,86.197,86.227,86.192,86.222,1150099990.0
2006-04-13 19:28:00,86.193,86.215,86.171,86.18,604399997.0
2006-04-13 19:29:00,86.173,86.197,86.157,86.182,510599998.0
2006-04-13 19:30:00,86.191,86.208,86.175,86.195,767000001.0
2006-04-13 19:31:00,86.191,86.196,86.167,86.177,607099995.0
2006-04-13 19:32:00,86.199,86.199,86.164,86.175,780100000.0
2006-04-13 19:33:00,86.195,86.2,86.17,86.187,484899998.0
2006-04-13 19:34:00,86.179,86.198,86.172,86.193,730199997.0
2006-04-13 19:35:00,86.197,86.197,86.163,86.163,759699999.0
2006-04-13 19:36:00,86.185,86.19,86.166,86.167,537700003.0
2006-04-13 19:37:00,86.185,86.186,86.153,86.163,211199997.0
2006-04-13 19:38:00,86.156,86.181,86.148,86.154,768600000.0
2006-04-13 19:39:00,86.165,86.18,86.141,86.156,1051699995.0
2006-04-13 19:40:00,86.16,86.18,86.151,86.17,608099997.0
2006-04-13 19:41:00,86.175,86.185,86.154,86.173,915799990.0
2006-04-13 19:42:00,86.178,86.19,86.158,86.158,615700000.0
2006-04-13 19:43:00,86.162,86.187,86.16,86.182,455200002.0
2006-04-13 19:44:00,86.185,86.185,86.15,86.15,489399996.0
2006-04-13 19:45:00,86.145,86.173,86.137,86.165,423299998.0
2006-04-13 19:46:00,86.136,86.18,86.136,86.18,397799998.0
2006-04-13 19:47:00,86.157,86.183,86.157,86.175,201599999.0
2006-04-13 19:48:00,86.175,86.18,86.146,86.18,956299993.0
2006-04-13 19:49:00,86.18,86.185,86.139,86.144,662599997.0
2006-04-13 19:50:00,86.148,86.166,86.138,86.15,426000001.0
2006-04-13 19:51:00,86.163,86.183,86.139,86.139,293200000.0
2006-04-13 19:52:00,86.128,86.158,86.107,86.155,422199999.0
2006-04-13 19:53:00,86.154,86.154,86.127,86.131,717099993.0
2006-04-13 19:54:00,86.143,86.148,86.103,86.103,855299994.0
2006-04-13 19:55:00,86.121,86.121,86.088,86.094,348400000.0
2006-04-13 19:56:00,86.093,86.134,86.093,86.113,252400001.0
2006-04-13 19:57:00,86.1,86.116,86.089,86.113,615299995.0
2006-04-13 19:58:00,86.118,86.133,86.103,86.107,694600000.0
2006-04-13 19:59:00,86.105,86.139,86.101,86.132,680299998.0
2006-04-13 20:00:00,86.123,86.136,86.108,86.126,376500001.0
2006-04-13 20:01:00,86.105,86.139,86.105,86.139,569799996.0
2006-04-13 20:02:00,86.147,86.147,86.116,86.12,685300001.0
2006-04-13 20:03:00,86.12,86.14,86.113,86.135,381200001.0
2006-04-13 20:04:00,86.139,86.146,86.084,86.131,406199995.0
2006-04-13 20:05:00,86.134,86.149,86.114,86.128,628799997.0
2006-04-13 20:06:00,86.142,86.15,86.127,86.127,891900001.0
2006-04-13 20:07:00,86.13,86.157,86.124,86.157,796099998.0
2006-04-13 20:08:00,86.156,86.168,86.147,86.166,442700000.0
2006-04-13 20:09:00,86.163,86.17,86.139,86.139,663700001.0
2006-04-13 20:10:00,86.155,86.16,86.136,86.148,757099995.0
2006-04-13 20:11:00,86.156,86.157,86.127,86.135,772299997.0
2006-04-13 20:12:00,86.155,86.165,86.136,86.15,1312299997.0
2006-04-13 20:13:00,86.142,86.157,86.122,86.135,577699995.0
2006-04-13 20:14:00,86.135,86.155,86.123,86.15,461299993.0
2006-04-13 20:15:00,86.13,86.15,86.125,86.13,728599995.0
2006-04-13 20:16:00,86.15,86.155,86.11,86.121,650699997.0
2006-04-13 20:17:00,86.137,86.158,86.131,86.154,335099995.0
2006-04-13 20:18:00,86.155,86.165,86.14,86.157,143000001.0
2006-04-13 20:19:00,86.163,86.163,86.134,86.14,264700001.0
2006-04-13 20:20:00,86.134,86.153,86.122,86.149,693799995.0
2006-04-13 20:21:00,86.143,86.148,86.119,86.125,587999992.0
2006-04-13 20:22:00,86.133,86.145,86.115,86.121,697699997.0
2006-04-13 20:23:00,86.134,86.135,86.108,86.115,508399999.0
2006-04-13 20:24:00,86.12,86.149,86.108,86.123,487700003.0
2006-04-13 20:25:00,86.145,86.156,86.125,86.13,748400001.0
2006-04-13 20:26:00,86.133,86.146,86.115,86.136,477099993.0
2006-04-13 20:27:00,86.129,86.149,86.122,86.137,361099998.0
2006-04-13 20:28:00,86.123,86.153,86.117,86.14,1138699997.0
2006-04-13 20:29:00,86.124,86.152,86.114,86.14,1735499986.0
2006-04-13 20:30:00,86.137,86.164,86.134,86.151,1340899999.0
2006-04-13 20:31:00,86.155,86.155,86.114,86.118,1278699994.0
2006-04-13 20:32:00,86.133,86.149,86.112,86.112,943299995.0
2006-04-13 20:33:00,86.114,86.13,86.104,86.127,516200002.0
2006-04-13 20:34:00,86.13,86.13,86.101,86.101,337799999.0
2006-04-13 20:35:00,86.119,86.139,86.11,86.13,425300003.0
2006-04-13 20:36:00,86.117,86.14,86.111,86.14,528300005.0
2006-04-13 20:37:00,86.133,86.157,86.116,86.13,422400002.0
2006-04-13 20:38:00,86.146,86.152,86.123,86.145,879300001.0
2006-04-13 20:39:00,86.143,86.145,86.12,86.124,762400000.0
2006-04-13 20:40:00,86.145,86.15,86.12,86.12,1383499986.0
2006-04-13 20:41:00,86.127,86.148,86.127,86.131,943799992.0
2006-04-13 20:42:00,86.145,86.159,86.131,86.146,1136100003.0
2006-04-13 20:43:00,86.142,86.162,86.139,86.157,943999997.0
2006-04-13 20:44:00,86.155,86.16,86.136,86.153,777399995.0
2006-04-13 20:45:00,86.15,86.162,86.132,86.155,650699995.0
2006-04-13 20:46:00,86.168,86.192,86.16,86.165,693999999.0
2006-04-13 20:47:00,86.205,86.217,86.191,86.191,1037500001.0
2006-04-13 20:48:00,86.205,86.207,86.18,86.183,673299997.0
2006-04-13 20:49:00,86.195,86.2,86.175,86.18,481000007.0
2006-04-13 20:50:00,86.2,86.205,86.16,86.2,956599994.0
2006-04-13 20:51:00,86.195,86.2,86.179,86.185,408899999.0
2006-04-13 20:52:00,86.195,86.2,86.175,86.18,337199996.0
2006-04-13 20:53:00,86.195,86.205,86.176,86.177,1152099999.0
2006-04-13 20:54:00,86.164,86.204,86.164,86.188,549000001.0
2006-04-13 20:55:00,86.17,86.192,86.164,86.182,1404199994.0
2006-04-13 20:56:00,86.158,86.188,86.158,86.185,574299998.0
2006-04-13 20:57:00,86.169,86.192,86.156,86.172,672399997.0
2006-04-13 20:58:00,86.154,86.187,86.151,86.176,1213399996.0
2006-04-13 20:59:00,86.177,86.177,86.131,86.147,1093000002.0
2006-04-13 21:00:00,86.162,86.165,86.133,86.16,1219799992.0
2006-04-13 21:01:00,86.155,86.17,86.141,86.163,864299998.0
2006-04-13 21:02:00,86.165,86.166,86.146,86.148,539600001.0
2006-04-13 21:03:00,86.165,86.168,86.141,86.148,379699997.0
2006-04-13 21:04:00,86.145,86.17,86.13,86.155,416499994.0
2006-04-13 21:05:00,86.12,86.169,86.12,86.16,665199998.0
2006-04-13 21:06:00,86.144,86.167,86.138,86.157,544899996.0
2006-04-13 21:07:00,86.135,86.16,86.116,86.15,749699998.0
2006-04-13 21:08:00,86.144,86.166,86.139,86.161,825899991.0
2006-04-13 21:09:00,86.15,86.175,86.148,86.172,371399998.0
2006-04-13 21:10:00,86.16,86.182,86.142,86.182,735799993.0
2006-04-13 21:11:00,86.166,86.187,86.157,86.178,463800001.0
2006-04-13 21:12:00,86.186,86.197,86.172,86.178,237500000.0
2006-04-13 21:13:00,86.197,86.207,86.183,86.189,477699999.0
2006-04-13 21:14:00,86.19,86.211,86.178,86.196,707400000.0
2006-04-13 21:15:00,86.19,86.2,86.161,86.169,893100002.0
2006-04-13 21:16:00,86.194,86.213,86.175,86.19,811599991.0
2006-04-13 21:17:00,86.214,86.218,86.18,86.189,1061099991.0
2006-04-13 21:18:00,86.215,86.22,86.182,86.205,675200006.0
2006-04-13 21:19:00,86.213,86.216,86.183,86.199,821900003.0
2006-04-13 21:20:00,86.209,86.211,86.179,86.2,1539899993.0
2006-04-13 21:21:00,86.194,86.194,86.161,86.165,773200001.0
2006-04-13 21:22:00,86.175,86.18,86.153,86.154,983099995.0
2006-04-13 21:23:00,86.171,86.174,86.137,86.137,810300006.0
2006-04-13 21:24:00,86.131,86.154,86.122,86.141,993099998.0
2006-04-13 21:25:00,86.142,86.152,86.118,86.15,1147799992.0
2006-04-13 21:26:00,86.153,86.168,86.136,86.165,465699994.0
2006-04-13 21:27:00,86.148,86.163,86.134,86.148,388999998.0
2006-04-13 21:28:00,86.124,86.163,86.124,86.161,304199999.0
2006-04-13 21:29:00,86.165,86.17,86.147,86.153,577399996.0
2006-04-13 21:30:00,86.158,86.169,86.14,86.14,398499992.0
2006-04-13 21:31:00,86.157,86.175,86.138,86.17,334700000.0
2006-04-13 21:32:00,86.162,86.17,86.144,86.165,405700000.0
2006-04-13 21:33:00,86.17,86.17,86.14,86.147,478699998.0
2006-04-13 21:34:00,86.167,86.175,86.15,86.165,169800000.0
2006-04-13 21:35:00,86.165,86.17,86.145,86.149,499299997.0
2006-04-13 21:36:00,86.145,86.168,86.135,86.165,373999997.0
2006-04-13 21:37:00,86.163,86.17,86.139,86.165,603499995.0
2006-04-13 21:38:00,86.161,86.17,86.145,86.167,150600001.0
2006-04-13 21:39:00,86.144,86.168,86.142,86.157,412299994.0
2006-04-13 21:40:00,86.13,86.163,86.13,86.15,493899992.0
2006-04-13 21:41:00,86.155,86.16,86.141,86.141,397099996.0
2006-04-13 21:42:00,86.155,86.16,86.138,86.148,408799993.0
2006-04-13 21:43:00,86.157,86.157,86.123,86.13,240300002.0
2006-04-13 21:44:00,86.118,86.15,86.113,86.15,965199999.0
2006-04-13 21:45:00,86.125,86.149,86.109,86.143,483699996.0
2006-04-13 21:46:00,86.13,86.145,86.127,86.145,170599999.0
2006-04-13 21:47:00,86.13,86.15,86.128,86.148,461200002.0
2006-04-13 21:48:00,86.146,86.171,86.116,86.171,688400001.0
2006-04-13 21:49:00,86.174,86.199,86.155,86.155,215500002.0
2006-04-13 21:50:00,86.163,86.17,86.146,86.149,150300002.0
2006-04-13 21:51:00,86.163,86.17,86.147,86.151,255600001.0
2006-04-13 21:52:00,86.154,86.174,86.153,86.173,129699999.0
2006-04-13 21:53:00,86.155,86.172,86.145,86.169,384099999.0
2006-04-13 21:54:00,86.14,86.172,86.14,86.164,349299998.0
2006-04-13 21:55:00,86.143,86.169,86.137,86.154,320900001.0
2006-04-13 21:56:00,86.157,86.169,86.139,86.139,305399998.0
2006-04-13 21:57:00,86.161,86.162,86.131,86.131,191200003.0
2006-04-13 21:58:00,86.138,86.16,86.138,86.155,220499998.0
2006-04-13 21:59:00,86.139,86.156,86.128,86.133,362999998.0
2006-04-13 22:00:00,86.146,86.157,86.132,86.14,597499995.0
2006-04-13 22:01:00,86.133,86.16,86.125,86.16,611500003.0
2006-04-13 22:02:00,86.14,86.157,86.132,86.155,692599998.0
2006-04-13 22:03:00,86.155,86.174,86.137,86.139,479700001.0
2006-04-13 22:04:00,86.162,86.174,86.143,86.16,658600004.0
2006-04-13 22:05:00,86.169,86.185,86.157,86.164,227400001.0
2006-04-13 22:06:00,86.161,86.179,86.155,86.173,210200000.0
2006-04-13 22:07:00,86.17,86.188,86.157,86.188,261400001.0
2006-04-13 22:08:00,86.179,86.196,86.173,86.187,163899999.0
2006-04-13 22:09:00,86.187,86.195,86.164,86.164,139399999.0
2006-04-13 22:10:00,86.19,86.19,86.161,86.168,188200004.0
2006-04-13 22:11:00,86.185,86.195,86.169,86.176,338899996.0
2006-04-13 22:12:00,86.195,86.195,86.17,86.178,387799999.0
2006-04-13 22:13:00,86.193,86.201,86.158,86.187,417500000.0
2006-04-13 22:14:00,86.161,86.184,86.153,86.171,341200000.0
2006-04-13 22:15:00,86.176,86.196,86.161,86.174,278500003.0
2006-04-13 22:16:00,86.18,86.18,86.141,86.158,459099996.0
2006-04-13 22:17:00,86.172,86.18,86.155,86.16,180199999.0
2006-04-13 22:18:00,86.157,86.18,86.151,86.172,255999999.0
2006-04-13 22:19:00,86.157,86.184,86.154,86.183,308699999.0
2006-04-13 22:20:00,86.166,86.191,86.159,86.181,183899999.0
2006-04-13 22:21:00,86.177,86.196,86.167,86.185,231200000.0
2006-04-13 22:22:00,86.19,86.206,86.179,86.18,253099999.0
2006-04-13 22:23:00,86.176,86.193,86.164,86.178,462599996.0
2006-04-13 22:24:00,86.153,86.185,86.153,86.182,260600003.0
2006-04-13 22:25:00,86.17,86.19,86.17,86.188,251200000.0
2006-04-13 22:26:00,86.177,86.206,86.169,86.204,167799999.0
2006-04-13 22:27:00,86.205,86.21,86.17,86.189,745999994.0
2006-04-13 22:28:00,86.205,86.21,86.18,86.196,325599999.0
2006-04-13 22:29:00,86.205,86.21,86.176,86.208,312999997.0
2006-04-13 22:30:00,86.192,86.21,86.183,86.205,164500000.0
2006-04-13 22:31:00,86.204,86.204,86.153,86.171,566500003.0
2006-04-13 22:32:00,86.177,86.194,86.165,86.188,331700005.0
2006-04-13 22:33:00,86.192,86.197,86.16,86.17,735099999.0
2006-04-13 22:34:00,86.177,86.193,86.158,86.175,503900000.0
2006-04-13 22:35:00,86.176,86.193,86.17,86.193,129700000.0
2006-04-13 22:36:00,86.192,86.201,86.176,86.18,307299999.0
2006-04-13 22:37:00,86.196,86.214,86.182,86.21,195199998.0
2006-04-13 22:38:00,86.214,86.214,86.174,86.194,187299998.0
2006-04-13 22:39:00,86.182,86.202,86.163,86.182,304100000.0
2006-04-13 22:40:00,86.166,86.198,86.166,86.192,297099998.0
2006-04-13 22:41:00,86.188,86.203,86.166,86.185,255000004.0
2006-04-13 22:42:00,86.2,86.215,86.184,86.187,269199996.0
2006-04-13 22:43:00,86.205,86.21,86.176,86.197,318499997.0
2006-04-13 22:44:00,86.178,86.21,86.176,86.198,318100000.0
2006-04-13 22:45:00,86.174,86.205,86.156,86.202,453500000.0
2006-04-13 22:46:00,86.193,86.196,86.149,86.149,271999995.0
2006-04-13 22:47:00,86.201,86.21,86.181,86.181,242199999.0
2006-04-13 22:48:00,86.215,86.218,86.181,86.181,367100002.0
2006-04-13 22:49:00,86.185,86.226,86.174,86.21,267000001.0
2006-04-13 22:50:00,86.186,86.222,86.178,86.222,219399999.0
2006-04-13 22:51:00,86.199,86.229,86.191,86.21,232800001.0
2006-04-13 22:52:00,86.211,86.227,86.186,86.208,194999998.0
2006-04-13 22:53:00,86.227,86.227,86.172,86.188,570200003.0
2006-04-13 22:54:00,86.217,86.229,86.192,86.199,223499999.0
2006-04-13 22:55:00,86.205,86.236,86.203,86.226,254099997.0
2006-04-13 22:56:00,86.23,86.237,86.208,86.219,165199999.0
2006-04-13 22:57:00,86.235,86.24,86.201,86.219,389100001.0
2006-04-13 22:58:00,86.233,86.24,86.176,86.218,165299999.0
2006-04-13 22:59:00,86.24,86.25,86.135,86.16,565599998.0
2006-04-13 23:00:00,86.262,86.271,86.226,86.238,318799999.0
2006-04-13 23:01:00,86.265,86.269,86.189,86.221,224300002.0
2006-04-13 23:02:00,86.23,86.273,86.218,86.227,258100000.0
2006-04-13 23:03:00,86.215,86.255,86.204,86.224,241799998.0
2006-04-13 23:04:00,86.183,86.227,86.165,86.175,199600001.0
2006-04-13 23:05:00,86.197,86.235,86.176,86.186,168200001.0
2006-04-13 23:06:00,86.157,86.238,86.157,86.238,222400004.0
2006-04-13 23:07:00,86.212,86.226,86.168,86.2,223199998.0
2006-04-13 23:08:00,86.207,86.22,86.181,86.218,174099998.0
2006-04-13 23:09:00,86.197,86.23,86.168,86.197,163700000.0
2006-04-13 23:10:00,86.227,86.247,86.166,86.178,255299999.0
2006-04-13 23:11:00,86.174,86.204,86.161,86.196,150300001.0
2006-04-13 23:12:00,86.2,86.218,86.16,86.188,191500000.0
2006-04-13 23:13:00,86.136,86.165,86.106,86.13,174099998.0
2006-04-13 23:14:00,86.153,86.205,86.135,86.167,202599999.0
2006-04-13 23:15:00,86.194,86.204,86.176,86.176,238699998.0
2006-04-13 23:16:00,86.206,86.213,86.154,86.154,230900004.0
2006-04-13 23:17:00,86.158,86.198,86.151,86.165,221299996.0
2006-04-13 23:18:00,86.166,86.194,86.143,86.165,218700003.0
2006-04-13 23:19:00,86.182,86.194,86.148,86.178,154099996.0
2006-04-13 23:20:00,86.161,86.186,86.134,86.186,268199999.0
2006-04-13 23:21:00,86.189,86.202,86.144,86.162,139900001.0
2006-04-13 23:22:00,86.155,86.226,86.152,86.217,207999998.0
2006-04-13 23:23:00,86.181,86.208,86.158,86.187,313700002.0
2006-04-13 23:24:00,86.212,86.231,86.18,86.207,256799997.0
2006-04-13 23:25:00,86.203,86.231,86.202,86.22,128900001.0
2006-04-13 23:26:00,86.212,86.219,86.159,86.183,201900001.0
2006-04-13 23:27:00,86.181,86.219,86.164,86.185,210699999.0
2006-04-13 23:28:00,86.212,86.223,86.182,86.185,199799999.0
2006-04-13 23:29:00,86.175,86.236,86.175,86.227,115799999.0
2006-04-13 23:30:00,86.222,86.241,86.181,86.181,143099998.0
2006-04-13 23:31:00,86.22,86.245,86.194,86.217,174500001.0
2006-04-13 23:32:00,86.203,86.252,86.195,86.252,196199998.0
2006-04-13 23:33:00,86.23,86.246,86.207,86.223,137299998.0
2006-04-13 23:34:00,86.199,86.225,86.192,86.21,211700004.0
2006-04-13 23:35:00,86.199,86.22,86.195,86.213,199400001.0
2006-04-13 23:36:00,86.199,86.22,86.191,86.21,258200003.0
2006-04-13 23:37:00,86.21,86.222,86.186,86.22,119699998.0
2006-04-13 23:38:00,86.211,86.233,86.196,86.207,124299999.0
2006-04-13 23:39:00,86.23,86.23,86.142,86.197,144299999.0
2006-04-13 23:40:00,86.222,86.232,86.203,86.219,269200000.0
2006-04-13 23:41:00,86.227,86.227,86.193,86.196,222399999.0
2006-04-13 23:42:00,86.201,86.222,86.198,86.215,342799999.0
2006-04-13 23:43:00,86.207,86.22,86.184,86.208,148999998.0
2006-04-13 23:44:00,86.205,86.218,86.192,86.206,118399998.0
2006-04-13 23:45:00,86.202,86.21,86.185,86.185,276499999.0
2006-04-13 23:46:00,86.19,86.212,86.181,86.196,230599999.0
2006-04-13 23:47:00,86.197,86.218,86.191,86.191,118900001.0
2006-04-13 23:48:00,86.205,86.21,86.19,86.198,80699999.0
2006-04-13 23:49:00,86.197,86.21,86.175,86.19,157399997.0
2006-04-13 23:50:00,86.2,86.21,86.181,86.191,181100003.0
2006-04-13 23:51:00,86.19,86.207,86.162,86.187,162100000.0
2006-04-13 23:52:00,86.21,86.21,86.179,86.189,159199998.0
2006-04-13 23:53:00,86.193,86.22,86.177,86.22,117300000.0
2006-04-13 23:54:00,86.202,86.223,86.202,86.223,62800000.0
2006-04-13 23:55:00,86.214,86.227,86.2,86.215,201299998.0
2006-04-13 23:56:00,86.215,86.22,86.2,86.208,127499999.0
2006-04-13 23:57:00,86.215,86.22,86.2,86.2,141100000.0
2006-04-13 23:58:00,86.215,86.22,86.195,86.195,163500001.0
2006-04-13 23:59:00,86.215,86.216,86.18,86.18,188299998.0
2006-04-14 00:00:00,86.186,86.202,86.161,86.179,155799999.0
2006-04-14 00:01:00,86.175,86.18,86.152,86.167,252500001.0
2006-04-14 00:02:00,86.18,86.18,86.149,86.154,127200000.0
2006-04-14 00:03:00,86.145,86.18,86.145,86.18,188600001.0
2006-04-14 00:04:00,86.18,86.18,86.148,86.164,199200000.0
2006-04-14 00:05:00,86.161,86.18,86.161,86.175,240600000.0
2006-04-14 00:06:00,86.182,86.189,86.159,86.177,146799998.0
2006-04-14 00:07:00,86.185,86.19,86.156,86.19,176800000.0
2006-04-14 00:08:00,86.18,86.19,86.162,86.168,154600002.0
2006-04-14 00:09:00,86.168,86.188,86.156,86.188,126300000.0
2006-04-14 00:10:00,86.166,86.195,86.161,86.195,203899999.0
2006-04-14 00:11:00,86.179,86.193,86.164,86.189,202699998.0
2006-04-14 00:12:00,86.195,86.2,86.181,86.181,94399999.0
2006-04-14 00:13:00,86.171,86.189,86.142,86.171,165799997.0
2006-04-14 00:14:00,86.149,86.165,86.121,86.136,238600001.0
2006-04-14 00:15:00,86.137,86.145,86.119,86.13,229999996.0
2006-04-14 00:16:00,86.144,86.144,86.104,86.112,233199999.0
2006-04-14 00:17:00,86.128,86.14,86.12,86.135,98500001.0
2006-04-14 00:18:00,86.129,86.145,86.117,86.133,306999998.0
2006-04-14 00:19:00,86.135,86.14,86.12,86.12,187099999.0
2006-04-14 00:20:00,86.133,86.14,86.117,86.12,151900001.0
2006-04-14 00:21:00,86.13,86.14,86.112,86.119,166600002.0
2006-04-14 00:22:00,86.118,86.14,86.112,86.135,311899997.0
2006-04-14 00:23:00,86.129,86.181,86.129,86.178,317200001.0
2006-04-14 00:24:00,86.17,86.181,86.152,86.157,146000002.0
2006-04-14 00:25:00,86.164,86.185,86.161,86.185,120900002.0
2006-04-14 00:26:00,86.182,86.189,86.163,86.163,139300000.0
2006-04-14 00:27:00,86.156,86.172,86.121,86.146,138399998.0
2006-04-14 00:28:00,86.15,86.18,86.142,86.154,261899998.0
2006-04-14 00:29:00,86.178,86.194,86.155,86.179,100600000.0
2006-04-14 00:30:00,86.199,86.206,86.179,86.179,242599998.0
2006-04-14 00:31:00,86.216,86.233,86.202,86.216,135500003.0
2006-04-14 00:32:00,86.241,86.249,86.217,86.225,118100001.0
2006-04-14 00:33:00,86.234,86.245,86.214,86.216,213999999.0
2006-04-14 00:34:00,86.2,86.22,86.198,86.198,155999999.0
2006-04-14 00:35:00,86.196,86.22,86.196,86.215,113600001.0
2006-04-14 00:36:00,86.208,86.22,86.197,86.22,272599996.0
2006-04-14 00:37:00,86.21,86.218,86.19,86.19,150600002.0
2006-04-14 00:38:00,86.207,86.237,86.203,86.237,213800001.0
2006-04-14 00:39:00,86.22,86.24,86.206,86.211,114399999.0
2006-04-14 00:40:00,86.23,86.252,86.209,86.209,221500003.0
2006-04-14 00:41:00,86.233,86.237,86.215,86.223,226599998.0
2006-04-14 00:42:00,86.228,86.269,86.211,86.244,172299998.0
2006-04-14 00:43:00,86.275,86.278,86.224,86.259,228000000.0
2006-04-14 00:44:00,86.248,86.268,86.246,86.263,152900001.0
2006-04-14 00:45:00,86.268,86.28,86.252,86.27,136300000.0
2006-04-14 00:46:00,86.275,86.275,86.257,86.257,118099999.0
2006-04-14 00:47:00,86.263,86.265,86.246,86.25,55500000.0
2006-04-14 00:48:00,86.272,86.29,86.244,86.244,181599999.0
2006-04-14 00:49:00,86.246,86.262,86.239,86.262,153700001.0
2006-04-14 00:50:00,86.26,86.268,86.243,86.258,228600001.0
2006-04-14 00:51:00,86.257,86.268,86.235,86.264,217899998.0
2006-04-14 00:52:00,86.265,86.275,86.251,86.256,149300000.0
2006-04-14 00:53:00,86.265,86.27,86.249,86.259,179200004.0
2006-04-14 00:54:00,86.27,86.27,86.246,86.246,86800000.0
2006-04-14 00:55:00,86.26,86.314,86.26,86.281,281000004.0
2006-04-14 00:56:00,86.275,86.305,86.265,86.276,153999998.0
2006-04-14 00:57:00,86.254,86.27,86.25,86.265,210899997.0
2006-04-14 00:58:00,86.254,86.27,86.24,86.268,246299998.0
2006-04-14 00:59:00,86.258,86.27,86.246,86.265,196900000.0
2006-04-14 01:00:00,86.265,86.275,86.242,86.242,182200002.0
2006-04-14 01:01:00,86.26,86.286,86.253,86.273,125799998.0
2006-04-14 01:02:00,86.244,86.27,86.241,86.265,169299999.0
2006-04-14 01:03:00,86.265,86.267,86.237,86.24,203599999.0
2006-04-14 01:04:00,86.254,86.267,86.239,86.262,173400000.0
2006-04-14 01:05:00,86.249,86.27,86.246,86.27,103099999.0
2006-04-14 01:06:00,86.27,86.27,86.238,86.257,147999999.0
2006-04-14 01:07:00,86.258,86.27,86.247,86.27,153400002.0
2006-04-14 01:08:00,86.253,86.28,86.247,86.268,255800001.0
2006-04-14 01:09:00,86.248,86.27,86.244,86.27,219200000.0
2006-04-14 01:10:00,86.267,86.27,86.25,86.258,181800000.0
2006-04-14 01:11:00,86.253,86.267,86.248,86.265,154899998.0
2006-04-14 01:12:00,86.268,86.268,86.233,86.233,116599998.0
2006-04-14 01:13:00,86.226,86.245,86.222,86.237,192499997.0
2006-04-14 01:14:00,86.232,86.24,86.215,86.222,329799997.0
2006-04-14 01:15:00,86.243,86.267,86.229,86.233,124499997.0
2006-04-14 01:16:00,86.204,86.225,86.181,86.197,134200000.0
2006-04-14 01:17:00,86.187,86.2,86.172,86.192,283599996.0
2006-04-14 01:18:00,86.19,86.205,86.157,86.168,97000000.0
2006-04-14 01:19:00,86.197,86.205,86.174,86.197,317899997.0
2006-04-14 01:20:00,86.19,86.207,86.17,86.188,221499995.0
2006-04-14 01:21:00,86.216,86.216,86.155,86.155,200599998.0
2006-04-14 01:22:00,86.179,86.261,86.179,86.24,247799998.0
2006-04-14 01:23:00,86.222,86.248,86.217,86.235,157700000.0
2006-04-14 01:24:00,86.232,86.269,86.232,86.265,149100002.0
2006-04-14 01:25:00,86.275,86.283,86.247,86.247,229499999.0
2006-04-14 01:26:00,86.257,86.268,86.24,86.248,273399997.0
2006-04-14 01:27:00,86.235,86.247,86.226,86.242,111800000.0
2006-04-14 01:28:00,86.244,86.28,86.244,86.261,178400001.0
2006-04-14 01:29:00,86.255,86.259,86.236,86.241,377800000.0
2006-04-14 01:30:00,86.255,86.26,86.23,86.232,168199999.0
2006-04-14 01:31:00,86.256,86.269,86.237,86.241,335800002.0
2006-04-14 01:32:00,86.245,86.275,86.245,86.274,190000000.0
2006-04-14 01:33:00,86.274,86.296,86.26,86.276,198099999.0
2006-04-14 01:34:00,86.222,86.274,86.222,86.273,112899999.0
2006-04-14 01:35:00,86.286,86.29,86.262,86.262,168100001.0
2006-04-14 01:36:00,86.286,86.299,86.278,86.281,85000000.0
2006-04-14 01:37:00,86.297,86.297,86.269,86.28,209100000.0
2006-04-14 01:38:00,86.264,86.281,86.251,86.281,119099999.0
2006-04-14 01:39:00,86.268,86.285,86.261,86.277,164499998.0
2006-04-14 01:40:00,86.277,86.277,86.239,86.243,291499998.0
2006-04-14 01:41:00,86.258,86.275,86.248,86.265,118700000.0
2006-04-14 01:42:00,86.273,86.274,86.25,86.25,142599999.0
2006-04-14 01:43:00,86.266,86.278,86.253,86.265,67700000.0
2006-04-14 01:44:00,86.271,86.286,86.254,86.256,166699999.0
2006-04-14 01:45:00,86.272,86.301,86.257,86.27,215199997.0
2006-04-14 01:46:00,86.262,86.288,86.257,86.277,257499997.0
2006-04-14 01:47:00,86.265,86.283,86.256,86.278,257099997.0
2006-04-14 01:48:00,86.253,86.28,86.253,86.275,184399998.0
2006-04-14 01:49:00,86.279,86.291,86.262,86.275,166499998.0
2006-04-14 01:50:00,86.278,86.295,86.268,86.292,122099997.0
2006-04-14 01:51:00,86.293,86.294,86.274,86.275,155999998.0
2006-04-14 01:52:00,86.285,86.292,86.265,86.271,285300000.0
2006-04-14 01:53:00,86.277,86.312,86.277,86.307,160799998.0
2006-04-14 01:54:00,86.292,86.315,86.282,86.3,207500004.0
2006-04-14 01:55:00,86.285,86.306,86.284,86.306,109800000.0
2006-04-14 01:56:00,86.298,86.301,86.273,86.273,82000000.0
2006-04-14 01:57:00,86.297,86.297,86.264,86.275,91300001.0
2006-04-14 01:58:00,86.265,86.276,86.224,86.249,92000000.0
2006-04-14 01:59:00,86.303,86.303,86.267,86.283,284400005.0
2006-04-14 02:00:00,86.308,86.308,86.281,86.29,69300000.0
2006-04-14 02:01:00,86.304,86.312,86.285,86.307,253499996.0
2006-04-14 02:02:00,86.313,86.322,86.284,86.284,138100001.0
2006-04-14 02:03:00,86.301,86.337,86.293,86.337,202800001.0
2006-04-14 02:04:00,86.335,86.347,86.306,86.339,282399998.0
2006-04-14 02:05:00,86.333,86.352,86.318,86.333,239499998.0
2006-04-14 02:06:00,86.307,86.325,86.303,86.319,71800000.0
2006-04-14 02:07:00,86.31,86.325,86.293,86.305,321299998.0
2006-04-14 02:08:00,86.288,86.309,86.287,86.303,276499998.0
2006-04-14 02:09:00,86.312,86.313,86.293,86.299,128400001.0
2006-04-14 02:10:00,86.29,86.309,86.287,86.302,176399998.0
2006-04-14 02:11:00,86.287,86.315,86.285,86.298,256799999.0
2006-04-14 02:12:00,86.276,86.291,86.264,86.283,310499999.0
2006-04-14 02:13:00,86.289,86.294,86.258,86.258,213899997.0
2006-04-14 02:14:00,86.258,86.288,86.242,86.265,149499999.0
2006-04-14 02:15:00,86.276,86.328,86.258,86.274,245899999.0
2006-04-14 02:16:00,86.256,86.28,86.249,86.264,149300001.0
2006-04-14 02:17:00,86.278,86.287,86.251,86.251,181699997.0
2006-04-14 02:18:00,86.248,86.281,86.248,86.272,217899998.0
2006-04-14 02:19:00,86.265,86.276,86.238,86.238,189400000.0
2006-04-14 02:20:00,86.263,86.265,86.244,86.249,105899999.0
2006-04-14 02:21:00,86.266,86.283,86.254,86.281,228300003.0
2006-04-14 02:22:00,86.267,86.284,86.26,86.277,162800001.0
2006-04-14 02:23:00,86.28,86.286,86.257,86.268,191899998.0
2006-04-14 02:24:00,86.266,86.287,86.264,86.269,138499999.0
2006-04-14 02:25:00,86.256,86.296,86.256,86.293,176300001.0
2006-04-14 02:26:00,86.298,86.317,86.287,86.288,157400000.0
2006-04-14 02:27:00,86.317,86.317,86.293,86.293,185099999.0
2006-04-14 02:28:00,86.313,86.324,86.296,86.316,268700001.0
2006-04-14 02:29:00,86.312,86.312,86.286,86.286,176100002.0
2006-04-14 02:30:00,86.293,86.303,86.266,86.3,183399999.0
2006-04-14 02:31:00,86.29,86.316,86.29,86.308,190400000.0
2006-04-14 02:32:00,86.31,86.324,86.298,86.301,172600000.0
2006-04-14 02:33:00,86.316,86.326,86.295,86.311,192700000.0
2006-04-14 02:34:00,86.323,86.358,86.323,86.345,160699999.0
2006-04-14 02:35:00,86.315,86.331,86.307,86.328,178099999.0
2006-04-14 02:36:00,86.31,86.328,86.301,86.315,85800000.0
2006-04-14 02:37:00,86.31,86.313,86.277,86.277,222299998.0
2006-04-14 02:38:00,86.298,86.299,86.257,86.257,221300000.0
2006-04-14 02:39:00,86.282,86.307,86.269,86.269,194400001.0
2006-04-14 02:40:00,86.306,86.306,86.283,86.291,95200000.0
2006-04-14 02:41:00,86.299,86.305,86.263,86.289,122599999.0
2006-04-14 02:42:00,86.299,86.326,86.275,86.292,148400001.0
2006-04-14 02:43:00,86.28,86.32,86.276,86.32,342700001.0
2006-04-14 02:44:00,86.328,86.333,86.306,86.307,215900003.0
2006-04-14 02:45:00,86.295,86.316,86.277,86.292,222200001.0
2006-04-14 02:46:00,86.306,86.333,86.299,86.308,149100000.0
2006-04-14 02:47:00,86.319,86.338,86.314,86.327,237900004.0
2006-04-14 02:48:00,86.325,86.337,86.312,86.324,158100000.0
2006-04-14 02:49:00,86.335,86.34,86.318,86.321,262300000.0
2006-04-14 02:50:00,86.314,86.34,86.307,86.34,191300000.0
2006-04-14 02:51:00,86.31,86.328,86.283,86.293,168200000.0
2006-04-14 02:52:00,86.289,86.313,86.275,86.285,183999999.0
2006-04-14 02:53:00,86.315,86.315,86.279,86.279,185400000.0
2006-04-14 02:54:00,86.296,86.319,86.281,86.289,189200002.0
2006-04-14 02:55:00,86.288,86.307,86.262,86.274,97400001.0
2006-04-14 02:56:00,86.271,86.289,86.257,86.266,249400002.0
2006-04-14 02:57:00,86.274,86.297,86.256,86.297,186999998.0
2006-04-14 02:58:00,86.275,86.294,86.268,86.285,181100000.0
2006-04-14 02:59:00,86.274,86.295,86.266,86.291,195099999.0
2006-04-14 03:00:00,86.256,86.276,86.254,86.27,121699999.0
2006-04-14 03:01:00,86.264,86.283,86.246,86.265,170599999.0
2006-04-14 03:02:00,86.278,86.278,86.257,86.259,115799998.0
2006-04-14 03:03:00,86.275,86.279,86.252,86.264,215500000.0
2006-04-14 03:04:00,86.27,86.27,86.241,86.256,99099998.0
2006-04-14 03:05:00,86.246,86.27,86.246,86.25,106900000.0
2006-04-14 03:06:00,86.272,86.276,86.254,86.254,89900000.0
2006-04-14 03:07:00,86.276,86.287,86.258,86.261,152000001.0
2006-04-14 03:08:00,86.282,86.288,86.254,86.256,199399999.0
2006-04-14 03:09:00,86.256,86.275,86.239,86.26,196699999.0
2006-04-14 03:10:00,86.277,86.277,86.25,86.259,162800000.0
2006-04-14 03:11:00,86.231,86.265,86.217,86.265,243199999.0
2006-04-14 03:12:00,86.28,86.28,86.245,86.27,323999999.0
2006-04-14 03:13:00,86.272,86.279,86.256,86.264,130400001.0
2006-04-14 03:14:00,86.272,86.28,86.255,86.273,257600000.0
2006-04-14 03:15:00,86.276,86.276,86.25,86.262,129800000.0
2006-04-14 03:16:00,86.261,86.266,86.236,86.253,147499998.0
2006-04-14 03:17:00,86.249,86.273,86.243,86.26,187200000.0
2006-04-14 03:18:00,86.267,86.284,86.264,86.27,200100001.0
2006-04-14 03:19:00,86.284,86.287,86.259,86.263,132200000.0
2006-04-14 03:20:00,86.273,86.287,86.251,86.271,247799999.0
2006-04-14 03:21:00,86.282,86.287,86.253,86.253,177799999.0
2006-04-14 03:22:00,86.289,86.292,86.271,86.271,207399998.0
2006-04-14 03:23:00,86.279,86.29,86.272,86.29,247199999.0
2006-04-14 03:24:00,86.271,86.29,86.265,86.285,252200001.0
2006-04-14 03:25:00,86.278,86.296,86.271,86.293,248399995.0
2006-04-14 03:26:00,86.29,86.3,86.27,86.272,290400001.0
2006-04-14 03:27:00,86.299,86.308,86.287,86.287,106100001.0
2006-04-14 03:28:00,86.28,86.301,86.275,86.294,155900003.0
2006-04-14 03:29:00,86.292,86.292,86.265,86.267,282500000.0
2006-04-14 03:30:00,86.297,86.297,86.266,86.268,184500002.0
2006-04-14 03:31:00,86.27,86.29,86.266,86.29,164800000.0
2006-04-14 03:32:00,86.285,86.29,86.258,86.276,112899999.0
2006-04-14 03:33:00,86.253,86.287,86.253,86.285,205499999.0
2006-04-14 03:34:00,86.263,86.294,86.251,86.276,148399999.0
2006-04-14 03:35:00,86.284,86.293,86.26,86.267,146000000.0
2006-04-14 03:36:00,86.265,86.288,86.264,86.284,199799999.0
2006-04-14 03:37:00,86.287,86.295,86.263,86.29,310200000.0
2006-04-14 03:38:00,86.265,86.286,86.257,86.286,151199998.0
2006-04-14 03:39:00,86.265,86.296,86.265,86.294,156299999.0
2006-04-14 03:40:00,86.283,86.304,86.28,86.299,320199999.0
2006-04-14 03:41:00,86.293,86.297,86.267,86.267,159500001.0
2006-04-14 03:42:00,86.278,86.283,86.258,86.258,108699999.0
2006-04-14 03:43:00,86.26,86.296,86.237,86.269,170900000.0
2006-04-14 03:44:00,86.28,86.299,86.272,86.295,241800001.0
2006-04-14 03:45:00,86.302,86.311,86.283,86.283,179300000.0
2006-04-14 03:46:00,86.286,86.312,86.282,86.297,221499996.0
2006-04-14 03:47:00,86.299,86.306,86.277,86.302,217700001.0
2006-04-14 03:48:00,86.29,86.31,86.29,86.294,134099999.0
2006-04-14 03:49:00,86.305,86.31,86.281,86.298,139400000.0
2006-04-14 03:50:00,86.295,86.31,86.27,86.293,112500002.0
2006-04-14 03:51:00,86.306,86.316,86.276,86.301,226199997.0
2006-04-14 03:52:00,86.301,86.312,86.285,86.295,106700000.0
2006-04-14 03:53:00,86.299,86.324,86.273,86.302,233200001.0
2006-04-14 03:54:00,86.31,86.323,86.301,86.309,125199999.0
2006-04-14 03:55:00,86.303,86.328,86.3,86.304,207000000.0
2006-04-14 03:56:00,86.304,86.333,86.3,86.318,387200000.0
2006-04-14 03:57:00,86.31,86.316,86.292,86.299,243000002.0
2006-04-14 03:58:00,86.311,86.324,86.3,86.322,196999999.0
2006-04-14 03:59:00,86.314,86.318,86.288,86.296,164599999.0
2006-04-14 04:00:00,86.306,86.316,86.276,86.291,276099999.0
2006-04-14 04:01:00,86.29,86.305,86.282,86.302,216999996.0
2006-04-14 04:02:00,86.298,86.307,86.279,86.28,124700002.0
2006-04-14 04:03:00,86.3,86.309,86.283,86.298,88500001.0
2006-04-14 04:04:00,86.302,86.306,86.274,86.29,269499997.0
2006-04-14 04:05:00,86.308,86.308,86.285,86.292,146800000.0
2006-04-14 04:06:00,86.279,86.303,86.262,86.287,181800002.0
2006-04-14 04:07:00,86.295,86.305,86.272,86.3,168399998.0
2006-04-14 04:08:00,86.274,86.297,86.269,86.29,121400000.0
2006-04-14 04:09:00,86.28,86.3,86.273,86.279,91800000.0
2006-04-14 04:10:00,86.3,86.3,86.274,86.283,194500003.0
2006-04-14 04:11:00,86.281,86.3,86.274,86.292,193499996.0
2006-04-14 04:12:00,86.279,86.297,86.272,86.295,100600000.0
2006-04-14 04:13:00,86.295,86.3,86.269,86.28,249599997.0
2006-04-14 04:14:00,86.298,86.298,86.28,86.28,132599998.0
2006-04-14 04:15:00,86.27,86.305,86.27,86.295,185100003.0
2006-04-14 04:16:00,86.285,86.298,86.271,86.291,245699996.0
2006-04-14 04:17:00,86.271,86.297,86.27,86.295,199099996.0
2006-04-14 04:18:00,86.286,86.3,86.265,86.29,147500000.0
2006-04-14 04:19:00,86.279,86.298,86.277,86.294,190999998.0
2006-04-14 04:20:00,86.276,86.3,86.276,86.3,103399999.0
2006-04-14 04:21:00,86.284,86.297,86.28,86.295,32200000.0
2006-04-14 04:22:00,86.288,86.302,86.278,86.282,165999998.0
2006-04-14 04:23:00,86.297,86.315,86.285,86.296,122499999.0
2006-04-14 04:24:00,86.276,86.312,86.276,86.312,151400001.0
2006-04-14 04:25:00,86.297,86.317,86.294,86.317,90299997.0
2006-04-14 04:26:00,86.298,86.313,86.292,86.306,132400000.0
2006-04-14 04:27:00,86.31,86.31,86.283,86.29,185600000.0
2006-04-14 04:28:00,86.29,86.312,86.29,86.312,199699999.0
2006-04-14 04:29:00,86.29,86.31,86.28,86.3,200000001.0
2006-04-14 04:30:00,86.305,86.305,86.285,86.29,228400002.0
2006-04-14 04:31:00,86.31,86.31,86.285,86.305,272599997.0
2006-04-14 04:32:00,86.298,86.31,86.285,86.305,78700000.0
2006-04-14 04:33:00,86.288,86.315,86.288,86.305,231399995.0
2006-04-14 04:34:00,86.292,86.315,86.286,86.3,202600001.0
2006-04-14 04:35:00,86.289,86.315,86.286,86.295,233999998.0
2006-04-14 04:36:00,86.297,86.31,86.287,86.305,105900000.0
2006-04-14 04:37:00,86.274,86.305,86.274,86.305,200900000.0
2006-04-14 04:38:00,86.318,86.318,86.288,86.288,158199999.0
2006-04-14 04:39:00,86.302,86.31,86.287,86.294,250799999.0
2006-04-14 04:40:00,86.29,86.31,86.29,86.31,249400000.0
2006-04-14 04:41:00,86.285,86.29,86.238,86.266,175299999.0
2006-04-14 04:42:00,86.285,86.3,86.264,86.295,245799999.0
2006-04-14 04:43:00,86.281,86.3,86.281,86.295,98100000.0
2006-04-14 04:44:00,86.288,86.3,86.276,86.3,186299998.0
2006-04-14 04:45:00,86.281,86.305,86.281,86.3,239100003.0
2006-04-14 04:46:00,86.28,86.296,86.27,86.292,135100002.0
2006-04-14 04:47:00,86.268,86.285,86.265,86.283,151899999.0
2006-04-14 04:48:00,86.268,86.285,86.262,86.279,154400000.0
2006-04-14 04:49:00,86.278,86.296,86.263,86.281,90199998.0
2006-04-14 04:50:00,86.281,86.294,86.264,86.285,251800001.0
2006-04-14 04:51:00,86.277,86.298,86.263,86.282,202000000.0
2006-04-14 04:52:00,86.283,86.298,86.275,86.295,269000004.0
2006-04-14 04:53:00,86.297,86.305,86.281,86.282,304200000.0
2006-04-14 04:54:00,86.294,86.295,86.265,86.276,342800003.0
2006-04-14 04:55:00,86.28,86.287,86.256,86.256,176100001.0
2006-04-14 04:56:00,86.259,86.275,86.249,86.264,197599996.0
2006-04-14 04:57:00,86.258,86.273,86.237,86.256,186400002.0
2006-04-14 04:58:00,86.276,86.291,86.262,86.28,164999998.0
2006-04-14 04:59:00,86.273,86.29,86.271,86.285,107699999.0
2006-04-14 05:00:00,86.29,86.29,86.266,86.278,147300003.0
2006-04-14 05:01:00,86.269,86.29,86.24,86.28,186999997.0
2006-04-14 05:02:00,86.288,86.288,86.261,86.261,184500001.0
2006-04-14 05:03:00,86.254,86.287,86.252,86.287,188899997.0
2006-04-14 05:04:00,86.282,86.287,86.264,86.272,180199998.0
2006-04-14 05:05:00,86.289,86.301,86.258,86.27,160199998.0
2006-04-14 05:06:00,86.274,86.3,86.274,86.29,195599998.0
2006-04-14 05:07:00,86.286,86.298,86.267,86.287,198999998.0
2006-04-14 05:08:00,86.274,86.295,86.27,86.285,181500000.0
2006-04-14 05:09:00,86.27,86.295,86.267,86.295,281899998.0
2006-04-14 05:10:00,86.282,86.287,86.263,86.268,157699998.0
2006-04-14 05:11:00,86.279,86.296,86.248,86.248,267799999.0
2006-04-14 05:12:00,86.286,86.3,86.276,86.295,157299999.0
2006-04-14 05:13:00,86.295,86.3,86.277,86.287,200899999.0
2006-04-14 05:14:00,86.273,86.296,86.263,86.287,259699998.0
2006-04-14 05:15:00,86.292,86.302,86.271,86.281,187599999.0
2006-04-14 05:16:00,86.261,86.3,86.261,86.3,181500000.0
2006-04-14 05:17:00,86.27,86.303,86.27,86.303,297800005.0
2006-04-14 05:18:00,86.3,86.302,86.278,86.278,177199999.0
2006-04-14 05:19:00,86.285,86.303,86.277,86.292,131399999.0
2006-04-14 05:20:00,86.279,86.295,86.257,86.272,265899998.0
2006-04-14 05:21:00,86.251,86.285,86.251,86.28,216799998.0
2006-04-14 05:22:00,86.28,86.28,86.254,86.256,337200005.0
2006-04-14 05:23:00,86.273,86.28,86.251,86.251,129100000.0
2006-04-14 05:24:00,86.273,86.278,86.257,86.26,158500001.0
2006-04-14 05:25:00,86.255,86.28,86.255,86.28,242900002.0
2006-04-14 05:26:00,86.279,86.288,86.267,86.27,147599997.0
2006-04-14 05:27:00,86.272,86.287,86.25,86.269,146400003.0
2006-04-14 05:28:00,86.28,86.28,86.243,86.261,277699998.0
2006-04-14 05:29:00,86.256,86.283,86.248,86.283,187300000.0
2006-04-14 05:30:00,86.282,86.298,86.27,86.289,196800001.0
2006-04-14 05:31:00,86.29,86.3,86.273,86.287,224799999.0
2006-04-14 05:32:00,86.292,86.303,86.274,86.28,155199997.0
2006-04-14 05:33:00,86.305,86.308,86.287,86.292,147699999.0
2006-04-14 05:34:00,86.296,86.298,86.273,86.282,159699999.0
2006-04-14 05:35:00,86.288,86.293,86.269,86.273,122900000.0
2006-04-14 05:36:00,86.268,86.295,86.264,86.287,180399999.0
2006-04-14 05:37:00,86.263,86.294,86.263,86.288,152500000.0
2006-04-14 05:38:00,86.29,86.29,86.266,86.278,319100000.0
2006-04-14 05:39:00,86.267,86.285,86.265,86.267,166800003.0
2006-04-14 05:40:00,86.271,86.29,86.264,86.27,170799999.0
2006-04-14 05:41:00,86.292,86.297,86.271,86.272,277000001.0
2006-04-14 05:42:00,86.29,86.29,86.259,86.259,126399998.0
2006-04-14 05:43:00,86.281,86.287,86.265,86.269,145999998.0
2006-04-14 05:44:00,86.273,86.273,86.238,86.251,123699999.0
2006-04-14 05:45:00,86.249,86.27,86.245,86.27,126300002.0
2006-04-14 05:46:00,86.238,86.27,86.238,86.27,167800002.0
2006-04-14 05:47:00,86.266,86.278,86.253,86.259,214000000.0
2006-04-14 05:48:00,86.253,86.273,86.251,86.273,141000000.0
2006-04-14 05:49:00,86.255,86.274,86.249,86.269,321100001.0
2006-04-14 05:50:00,86.282,86.29,86.265,86.27,146399998.0
2006-04-14 05:51:00,86.271,86.29,86.256,86.29,127399998.0
2006-04-14 05:52:00,86.266,86.284,86.25,86.276,237600000.0
2006-04-14 05:53:00,86.261,86.283,86.249,86.27,200799998.0
2006-04-14 05:54:00,86.25,86.28,86.25,86.273,179599998.0
2006-04-14 05:55:00,86.278,86.286,86.253,86.253,235300001.0
2006-04-14 05:56:00,86.273,86.286,86.268,86.283,219399999.0
2006-04-14 05:57:00,86.292,86.292,86.256,86.26,155599999.0
2006-04-14 05:58:00,86.267,86.285,86.265,86.271,180100002.0
2006-04-14 05:59:00,86.285,86.29,86.263,86.266,188100000.0
2006-04-14 06:00:00,86.264,86.29,86.263,86.28,228399997.0
2006-04-14 06:01:00,86.275,86.288,86.263,86.276,173200000.0
2006-04-14 06:02:00,86.255,86.28,86.255,86.262,150499998.0
2006-04-14 06:03:00,86.271,86.285,86.25,86.27,213499999.0
2006-04-14 06:04:00,86.272,86.29,86.263,86.278,236099998.0
2006-04-14 06:05:00,86.277,86.29,86.264,86.287,115300000.0
2006-04-14 06:06:00,86.282,86.29,86.263,86.277,142800000.0
2006-04-14 06:07:00,86.265,86.284,86.259,86.275,89199999.0
2006-04-14 06:08:00,86.269,86.288,86.256,86.288,152800001.0
2006-04-14 06:09:00,86.268,86.29,86.267,86.287,221600003.0
2006-04-14 06:10:00,86.268,86.285,86.254,86.265,212500003.0
2006-04-14 06:11:00,86.292,86.292,86.267,86.29,173200002.0
2006-04-14 06:12:00,86.27,86.29,86.264,86.29,228399997.0
2006-04-14 06:13:00,86.283,86.284,86.254,86.266,193400000.0
2006-04-14 06:14:00,86.26,86.28,86.25,86.25,201199999.0
2006-04-14 06:15:00,86.265,86.278,86.255,86.275,233900004.0
2006-04-14 06:16:00,86.27,86.283,86.256,86.26,233900001.0
2006-04-14 06:17:00,86.275,86.28,86.256,86.267,105600003.0
2006-04-14 06:18:00,86.267,86.28,86.248,86.27,185799998.0
2006-04-14 06:19:00,86.262,86.293,86.259,86.285,142000000.0
2006-04-14 06:20:00,86.276,86.3,86.276,86.295,200500000.0
2006-04-14 06:21:00,86.273,86.298,86.268,86.298,126900002.0
2006-04-14 06:22:00,86.298,86.298,86.266,86.271,260999999.0
2006-04-14 06:23:00,86.264,86.281,86.26,86.275,237400002.0
2006-04-14 06:24:00,86.276,86.283,86.254,86.271,168900000.0
2006-04-14 06:25:00,86.285,86.297,86.279,86.279,345399998.0
2006-04-14 06:26:00,86.266,86.298,86.266,86.295,137799999.0
2006-04-14 06:27:00,86.28,86.298,86.278,86.287,139900000.0
2006-04-14 06:28:00,86.282,86.294,86.262,86.266,133200000.0
2006-04-14 06:29:00,86.248,86.282,86.229,86.282,118699999.0
2006-04-14 06:30:00,86.258,86.282,86.253,86.282,154400001.0
2006-04-14 06:31:00,86.261,86.28,86.251,86.273,116500001.0
2006-04-14 06:32:00,86.257,86.274,86.244,86.269,143600002.0
2006-04-14 06:33:00,86.273,86.277,86.254,86.254,126200000.0
2006-04-14 06:34:00,86.249,86.287,86.249,86.276,176299998.0
2006-04-14 06:35:00,86.275,86.288,86.262,86.275,92100000.0
2006-04-14 06:36:00,86.268,86.283,86.265,86.282,122300000.0
2006-04-14 06:37:00,86.285,86.287,86.27,86.27,107400000.0
2006-04-14 06:38:00,86.279,86.292,86.263,86.267,237899999.0
2006-04-14 06:39:00,86.268,86.277,86.249,86.257,162899999.0
2006-04-14 06:40:00,86.27,86.289,86.256,86.274,250600000.0
2006-04-14 06:41:00,86.26,86.28,86.26,86.28,132600001.0
2006-04-14 06:42:00,86.272,86.284,86.252,86.266,341300002.0
2006-04-14 06:43:00,86.267,86.28,86.263,86.266,247100000.0
2006-04-14 06:44:00,86.271,86.284,86.257,86.261,179000000.0
2006-04-14 06:45:00,86.256,86.274,86.251,86.269,172399998.0
2006-04-14 06:46:00,86.278,86.284,86.256,86.256,192399998.0
2006-04-14 06:47:00,86.266,86.286,86.254,86.268,114500000.0
2006-04-14 06:48:00,86.268,86.301,86.268,86.29,175800000.0
2006-04-14 06:49:00,86.293,86.3,86.277,86.28,192400002.0
2006-04-14 06:50:00,86.295,86.311,86.28,86.292,97900000.0
2006-04-14 06:51:00,86.294,86.306,86.28,86.293,146500000.0
2006-04-14 06:52:00,86.285,86.297,86.267,86.285,193000002.0
2006-04-14 06:53:00,86.272,86.295,86.271,86.294,210700002.0
2006-04-14 06:54:00,86.297,86.297,86.271,86.274,220800000.0
2006-04-14 06:55:00,86.255,86.27,86.254,86.265,69800000.0
2006-04-14 06:56:00,86.254,86.275,86.246,86.269,206700001.0
2006-04-14 06:57:00,86.255,86.274,86.248,86.27,145500000.0
2006-04-14 06:58:00,86.249,86.27,86.239,86.265,162000001.0
2006-04-14 06:59:00,86.274,86.288,86.255,86.275,185999999.0
2006-04-14 07:00:00,86.257,86.276,86.249,86.276,99000000.0
2006-04-14 07:01:00,86.271,86.271,86.25,86.25,133199998.0
2006-04-14 07:02:00,86.255,86.276,86.254,86.27,282899998.0
2006-04-14 07:03:00,86.266,86.27,86.246,86.251,105799997.0
2006-04-14 07:04:00,86.268,86.28,86.255,86.273,105500000.0
2006-04-14 07:05:00,86.257,86.284,86.257,86.277,171400000.0
2006-04-14 07:06:00,86.275,86.283,86.262,86.267,109499999.0
2006-04-14 07:07:00,86.259,86.277,86.234,86.275,115000000.0
2006-04-14 07:08:00,86.28,86.28,86.256,86.28,177299999.0
2006-04-14 07:09:00,86.252,86.285,86.252,86.277,154399998.0
2006-04-14 07:10:00,86.28,86.28,86.25,86.25,149800001.0
2006-04-14 07:11:00,86.257,86.276,86.256,86.274,186400000.0
2006-04-14 07:12:00,86.263,86.285,86.256,86.28,203399999.0
2006-04-14 07:13:00,86.258,86.284,86.253,86.281,248700004.0
2006-04-14 07:14:00,86.27,86.29,86.27,86.29,232900003.0
2006-04-14 07:15:00,86.261,86.291,86.261,86.279,110399999.0
2006-04-14 07:16:00,86.262,86.281,86.231,86.252,225299998.0
2006-04-14 07:17:00,86.252,86.273,86.25,86.273,179000001.0
2006-04-14 07:18:00,86.266,86.278,86.247,86.263,157800000.0
2006-04-14 07:19:00,86.272,86.277,86.251,86.263,248699999.0
2006-04-14 07:20:00,86.269,86.279,86.255,86.255,140399999.0
2006-04-14 07:21:00,86.246,86.275,86.242,86.263,162200001.0
2006-04-14 07:22:00,86.249,86.27,86.243,86.27,136799999.0
2006-04-14 07:23:00,86.243,86.269,86.242,86.26,235700000.0
2006-04-14 07:24:00,86.262,86.267,86.222,86.252,166200002.0
2006-04-14 07:25:00,86.265,86.275,86.25,86.26,217499997.0
2006-04-14 07:26:00,86.263,86.278,86.244,86.275,298199999.0
2006-04-14 07:27:00,86.277,86.286,86.261,86.271,195500000.0
2006-04-14 07:28:00,86.272,86.295,86.271,86.29,161799999.0
2006-04-14 07:29:00,86.3,86.304,86.286,86.289,189100000.0
2006-04-14 07:30:00,86.302,86.31,86.289,86.305,167199999.0
2006-04-14 07:31:00,86.277,86.298,86.275,86.288,259200002.0
2006-04-14 07:32:00,86.279,86.282,86.259,86.268,299300002.0
2006-04-14 07:33:00,86.278,86.28,86.255,86.255,188999999.0
2006-04-14 07:34:00,86.28,86.28,86.255,86.26,157699998.0
2006-04-14 07:35:00,86.272,86.285,86.243,86.256,287300001.0
2006-04-14 07:36:00,86.268,86.292,86.26,86.276,305300000.0
2006-04-14 07:37:00,86.295,86.3,86.272,86.288,150100000.0
2006-04-14 07:38:00,86.272,86.3,86.272,86.299,164400002.0
2006-04-14 07:39:00,86.306,86.315,86.288,86.307,188800002.0
2006-04-14 07:40:00,86.286,86.315,86.286,86.315,226000000.0
2006-04-14 07:41:00,86.31,86.31,86.29,86.29,57800000.0
2006-04-14 07:42:00,86.305,86.315,86.29,86.29,196199999.0
2006-04-14 07:43:00,86.313,86.315,86.293,86.299,153799999.0
2006-04-14 07:44:00,86.307,86.321,86.283,86.303,155599999.0
2006-04-14 07:45:00,86.289,86.293,86.272,86.273,171400000.0
2006-04-14 07:46:00,86.281,86.302,86.252,86.285,116000002.0
2006-04-14 07:47:00,86.281,86.298,86.268,86.285,245300002.0
2006-04-14 07:48:00,86.289,86.307,86.278,86.307,241099998.0
2006-04-14 07:49:00,86.297,86.31,86.281,86.302,261199998.0
2006-04-14 07:50:00,86.313,86.324,86.261,86.261,208399999.0
2006-04-14 07:51:00,86.31,86.31,86.285,86.285,98600000.0
2006-04-14 07:52:00,86.286,86.302,86.261,86.292,217600003.0
2006-04-14 07:53:00,86.278,86.305,86.26,86.305,199899997.0
2006-04-14 07:54:00,86.295,86.295,86.28,86.28,43600000.0
2006-04-14 07:55:00,86.288,86.288,86.24,86.252,242100003.0
2006-04-14 07:56:00,86.239,86.27,86.233,86.27,218600002.0
2006-04-14 07:57:00,86.275,86.28,86.26,86.268,175300001.0
2006-04-14 07:58:00,86.253,86.271,86.245,86.271,97800000.0
2006-04-14 07:59:00,86.265,86.275,86.241,86.275,179699996.0
2006-04-14 08:00:00,86.277,86.287,86.254,86.268,95300000.0
2006-04-14 08:01:00,86.251,86.275,86.251,86.259,118799997.0
2006-04-14 08:02:00,86.256,86.277,86.255,86.276,184899998.0
2006-04-14 08:03:00,86.26,86.28,86.258,86.275,161100001.0
2006-04-14 08:04:00,86.28,86.29,86.256,86.265,94500000.0
2006-04-14 08:05:00,86.285,86.29,86.26,86.262,278799996.0
2006-04-14 08:06:00,86.273,86.293,86.268,86.283,85800000.0
2006-04-14 08:07:00,86.27,86.289,86.258,86.279,298400000.0
2006-04-14 08:08:00,86.287,86.295,86.275,86.278,90000000.0
2006-04-14 08:09:00,86.29,86.3,86.269,86.285,185000000.0
2006-04-14 08:10:00,86.289,86.291,86.255,86.277,241299996.0
2006-04-14 08:11:00,86.26,86.288,86.26,86.285,220400002.0
2006-04-14 08:12:00,86.285,86.298,86.266,86.284,143700000.0
2006-04-14 08:13:00,86.285,86.299,86.275,86.296,300399999.0
2006-04-14 08:14:00,86.282,86.304,86.28,86.303,179099998.0
2006-04-14 08:15:00,86.301,86.307,86.274,86.292,248099996.0
2006-04-14 08:16:00,86.299,86.308,86.279,86.293,269000001.0
2006-04-14 08:17:00,86.31,86.31,86.28,86.287,197100001.0
2006-04-14 08:18:00,86.305,86.305,86.282,86.296,179099997.0
2006-04-14 08:19:00,86.295,86.3,86.278,86.281,94700000.0
2006-04-14 08:20:00,86.296,86.304,86.271,86.287,174300000.0
2006-04-14 08:21:00,86.307,86.307,86.27,86.276,276600000.0
2006-04-14 08:22:00,86.285,86.31,86.285,86.31,95100002.0
2006-04-14 08:23:00,86.298,86.307,86.28,86.294,221399997.0
2006-04-14 08:24:00,86.281,86.307,86.278,86.307,224500002.0
2006-04-14 08:25:00,86.274,86.315,86.274,86.305,177199996.0
2006-04-14 08:26:00,86.283,86.301,86.281,86.297,116200001.0
2006-04-14 08:27:00,86.3,86.311,86.278,86.278,215400000.0
2006-04-14 08:28:00,86.283,86.31,86.273,86.31,217100002.0
2006-04-14 08:29:00,86.295,86.308,86.281,86.302,176800001.0
2006-04-14 08:30:00,86.284,86.317,86.284,86.307,235199995.0
2006-04-14 08:31:00,86.308,86.318,86.292,86.297,217199998.0
2006-04-14 08:32:00,86.315,86.317,86.287,86.287,160699999.0
2006-04-14 08:33:00,86.299,86.32,86.299,86.32,223099998.0
2006-04-14 08:34:00,86.293,86.32,86.29,86.31,134299998.0
2006-04-14 08:35:00,86.308,86.32,86.29,86.298,191999998.0
2006-04-14 08:36:00,86.306,86.32,86.289,86.31,85800001.0
2006-04-14 08:37:00,86.331,86.331,86.302,86.305,145399998.0
2006-04-14 08:38:00,86.322,86.327,86.304,86.312,163200000.0
2006-04-14 08:39:00,86.301,86.32,86.294,86.301,258800000.0
2006-04-14 08:40:00,86.302,86.32,86.299,86.315,213800000.0
2006-04-14 08:41:00,86.315,86.32,86.284,86.284,143700001.0
2006-04-14 08:42:00,86.317,86.325,86.303,86.308,134500001.0
2006-04-14 08:43:00,86.326,86.344,86.308,86.331,200200002.0
2006-04-14 08:44:00,86.337,86.351,86.326,86.328,246700001.0
2006-04-14 08:45:00,86.317,86.338,86.314,86.338,78900001.0
2006-04-14 08:46:00,86.315,86.333,86.311,86.333,162700000.0
2006-04-14 08:47:00,86.33,86.34,86.316,86.32,215100000.0
2006-04-14 08:48:00,86.337,86.337,86.312,86.312,166099997.0
2006-04-14 08:49:00,86.307,86.33,86.3,86.33,189700000.0
2006-04-14 08:50:00,86.333,86.333,86.3,86.303,134100002.0
2006-04-14 08:51:00,86.326,86.344,86.308,86.308,280800000.0
2006-04-14 08:52:00,86.33,86.33,86.307,86.312,64500000.0
2006-04-14 08:53:00,86.308,86.33,86.302,86.33,201299999.0
2006-04-14 08:54:00,86.315,86.328,86.298,86.322,136500000.0
2006-04-14 08:55:00,86.31,86.31,86.264,86.264,106000000.0
2006-04-14 08:56:00,86.26,86.282,86.258,86.282,167299999.0
2006-04-14 08:57:00,86.287,86.303,86.273,86.277,192200000.0
2006-04-14 08:58:00,86.283,86.323,86.283,86.307,329099991.0
2006-04-14 08:59:00,86.296,86.312,86.283,86.297,214200002.0
2006-04-14 09:00:00,86.29,86.3,86.271,86.28,235999997.0
2006-04-14 09:01:00,86.302,86.309,86.287,86.287,214900007.0
2006-04-14 09:02:00,86.315,86.315,86.27,86.27,82700000.0
2006-04-14 09:03:00,86.257,86.282,86.256,86.272,168900001.0
2006-04-14 09:04:00,86.261,86.269,86.235,86.235,307100002.0
2006-04-14 09:05:00,86.258,86.278,86.25,86.267,218399998.0
2006-04-14 09:06:00,86.25,86.268,86.243,86.268,135099999.0
2006-04-14 09:07:00,86.244,86.265,86.228,86.265,147799998.0
2006-04-14 09:08:00,86.264,86.273,86.248,86.271,171000000.0
2006-04-14 09:09:00,86.28,86.28,86.254,86.267,107800000.0
2006-04-14 09:10:00,86.26,86.283,86.253,86.283,148000000.0
2006-04-14 09:11:00,86.273,86.287,86.246,86.262,199699996.0
2006-04-14 09:12:00,86.268,86.278,86.252,86.252,127299999.0
2006-04-14 09:13:00,86.255,86.273,86.248,86.272,72900000.0
2006-04-14 09:14:00,86.268,86.285,86.256,86.273,121799998.0
2006-04-14 09:15:00,86.274,86.277,86.255,86.263,291199999.0
2006-04-14 09:16:00,86.277,86.287,86.262,86.268,162999998.0
2006-04-14 09:17:00,86.281,86.299,86.27,86.285,149800000.0
2006-04-14 09:18:00,86.276,86.276,86.253,86.253,104299998.0
2006-04-14 09:19:00,86.245,86.263,86.236,86.252,212099999.0
2006-04-14 09:20:00,86.264,86.271,86.25,86.251,176000000.0
2006-04-14 09:21:00,86.269,86.278,86.248,86.266,129599997.0
2006-04-14 09:22:00,86.277,86.277,86.236,86.247,230700002.0
2006-04-14 09:23:00,86.27,86.283,86.257,86.265,125299999.0
2006-04-14 09:24:00,86.283,86.304,86.265,86.283,103599999.0
2006-04-14 09:25:00,86.307,86.307,86.266,86.266,137900001.0
2006-04-14 09:26:00,86.267,86.315,86.267,86.291,286700000.0
2006-04-14 09:27:00,86.294,86.336,86.283,86.297,141799998.0
2006-04-14 09:28:00,86.292,86.333,86.292,86.319,216300002.0
2006-04-14 09:29:00,86.306,86.348,86.306,86.335,162799999.0
2006-04-14 09:30:00,86.335,86.336,86.296,86.296,201600001.0
2006-04-14 09:31:00,86.315,86.32,86.296,86.317,124400001.0
2006-04-14 09:32:00,86.309,86.333,86.293,86.3,167300001.0
2006-04-14 09:33:00,86.286,86.339,86.286,86.295,191299999.0
2006-04-14 09:34:00,86.259,86.295,86.259,86.292,162199998.0
2006-04-14 09:35:00,86.291,86.325,86.277,86.303,115000001.0
2006-04-14 09:36:00,86.321,86.339,86.296,86.304,200399997.0
2006-04-14 09:37:00,86.291,86.332,86.291,86.332,149299999.0
2006-04-14 09:38:00,86.327,86.352,86.323,86.338,190199998.0
2006-04-14 09:39:00,86.325,86.338,86.308,86.331,156100001.0
2006-04-14 09:40:00,86.303,86.337,86.303,86.33,173000003.0
2006-04-14 09:41:00,86.335,86.335,86.308,86.318,145700000.0
2006-04-14 09:42:00,86.329,86.332,86.299,86.299,158500000.0
2006-04-14 09:43:00,86.312,86.315,86.286,86.286,148700000.0
2006-04-14 09:44:00,86.295,86.31,86.268,86.288,290599995.0
2006-04-14 09:45:00,86.285,86.308,86.285,86.308,128600001.0
2006-04-14 09:46:00,86.292,86.319,86.291,86.315,363399998.0
2006-04-14 09:47:00,86.317,86.317,86.275,86.275,243900002.0
2006-04-14 09:48:00,86.307,86.308,86.284,86.284,195200001.0
2006-04-14 09:49:00,86.305,86.305,86.276,86.279,198299996.0
2006-04-14 09:50:00,86.295,86.298,86.275,86.282,242999998.0
2006-04-14 09:51:00,86.261,86.298,86.261,86.288,188500001.0
2006-04-14 09:52:00,86.283,86.305,86.268,86.294,175500000.0
2006-04-14 09:53:00,86.283,86.305,86.269,86.277,248599999.0
2006-04-14 09:54:00,86.27,86.276,86.248,86.248,144499998.0
2006-04-14 09:55:00,86.255,86.289,86.244,86.252,240400000.0
2006-04-14 09:56:00,86.267,86.283,86.259,86.277,184899999.0
2006-04-14 09:57:00,86.272,86.273,86.237,86.24,233899997.0
2006-04-14 09:58:00,86.244,86.297,86.244,86.297,195700002.0
2006-04-14 09:59:00,86.296,86.304,86.276,86.289,161399999.0
2006-04-14 10:00:00,86.278,86.31,86.278,86.305,61900000.0
2006-04-14 10:01:00,86.281,86.311,86.281,86.311,120600000.0
2006-04-14 10:02:00,86.3,86.32,86.297,86.315,164800000.0
2006-04-14 10:03:00,86.305,86.316,86.284,86.298,216200001.0
2006-04-14 10:04:00,86.28,86.3,86.278,86.299,108599999.0
2006-04-14 10:05:00,86.304,86.322,86.29,86.308,243799999.0
2006-04-14 10:06:00,86.298,86.324,86.298,86.323,268899999.0
2006-04-14 10:07:00,86.309,86.331,86.299,86.315,195899998.0
2006-04-14 10:08:00,86.321,86.329,86.298,86.316,160699999.0
2006-04-14 10:09:00,86.327,86.358,86.316,86.327,142299998.0
2006-04-14 10:10:00,86.322,86.336,86.305,86.327,219099997.0
2006-04-14 10:11:00,86.342,86.344,86.319,86.319,167299998.0
2006-04-14 10:12:00,86.299,86.323,86.299,86.304,177899999.0
2006-04-14 10:13:00,86.303,86.342,86.303,86.342,182700003.0
2006-04-14 10:14:00,86.333,86.35,86.33,86.336,192500001.0
2006-04-14 10:15:00,86.314,86.337,86.314,86.336,133700000.0
2006-04-14 10:16:00,86.332,86.346,86.315,86.327,217400000.0
2006-04-14 10:17:00,86.339,86.348,86.321,86.325,182199998.0
2006-04-14 10:18:00,86.338,86.346,86.319,86.326,156400002.0
2006-04-14 10:19:00,86.318,86.347,86.318,86.334,193100001.0
2006-04-14 10:20:00,86.34,86.352,86.34,86.352,90800000.0
2006-04-14 10:21:00,86.355,86.377,86.341,86.362,135599998.0
2006-04-14 10:22:00,86.367,86.378,86.349,86.354,207000001.0
2006-04-14 10:23:00,86.353,86.367,86.329,86.349,190000000.0
2006-04-14 10:24:00,86.338,86.362,86.332,86.356,158099998.0
2006-04-14 10:25:00,86.34,86.353,86.329,86.353,98900001.0
2006-04-14 10:26:00,86.346,86.356,86.329,86.329,173500000.0
2006-04-14 10:27:00,86.341,86.364,86.337,86.364,196900000.0
2006-04-14 10:28:00,86.367,86.367,86.341,86.351,119999998.0
2006-04-14 10:29:00,86.341,86.36,86.335,86.345,290800003.0
2006-04-14 10:30:00,86.34,86.36,86.34,86.341,202500004.0
2006-04-14 10:31:00,86.35,86.363,86.332,86.35,185499998.0
2006-04-14 10:32:00,86.336,86.355,86.325,86.354,252500000.0
2006-04-14 10:33:00,86.338,86.359,86.326,86.351,178500002.0
2006-04-14 10:34:00,86.358,86.37,86.339,86.36,131499998.0
2006-04-14 10:35:00,86.353,86.369,86.339,86.362,249699998.0
2006-04-14 10:36:00,86.358,86.365,86.34,86.34,183200000.0
2006-04-14 10:37:00,86.334,86.355,86.334,86.355,121800000.0
2006-04-14 10:38:00,86.342,86.363,86.342,86.363,267999999.0
2006-04-14 10:39:00,86.365,86.37,86.347,86.347,195199998.0
2006-04-14 10:40:00,86.353,86.379,86.353,86.376,177800002.0
2006-04-14 10:41:00,86.365,86.38,86.349,86.363,247499997.0
2006-04-14 10:42:00,86.374,86.379,86.352,86.352,274000002.0
2006-04-14 10:43:00,86.344,86.368,86.336,86.353,236500000.0
2006-04-14 10:44:00,86.35,86.36,86.329,86.332,180100000.0
2006-04-14 10:45:00,86.343,86.345,86.321,86.324,101399999.0
2006-04-14 10:46:00,86.334,86.34,86.319,86.34,214900001.0
2006-04-14 10:47:00,86.331,86.331,86.304,86.307,206599998.0
2006-04-14 10:48:00,86.321,86.336,86.307,86.325,230799999.0
2006-04-14 10:49:00,86.322,86.338,86.316,86.338,226600002.0
2006-04-14 10:50:00,86.348,86.348,86.303,86.303,122100001.0
2006-04-14 10:51:00,86.32,86.34,86.312,86.333,100400000.0
2006-04-14 10:52:00,86.323,86.345,86.313,86.333,252300005.0
2006-04-14 10:53:00,86.34,86.34,86.31,86.31,165500002.0
2006-04-14 10:54:00,86.317,86.335,86.305,86.311,239099998.0
2006-04-14 10:55:00,86.317,86.33,86.3,86.325,200100000.0
2006-04-14 10:56:00,86.321,86.338,86.31,86.338,186399998.0
2006-04-14 10:57:00,86.339,86.34,86.316,86.319,214200001.0
2006-04-14 10:58:00,86.333,86.34,86.315,86.319,273000003.0
2006-04-14 10:59:00,86.315,86.34,86.315,86.337,246399997.0
2006-04-14 11:00:00,86.343,86.348,86.282,86.317,187599999.0
2006-04-14 11:01:00,86.324,86.338,86.311,86.325,203900000.0
2006-04-14 11:02:00,86.299,86.336,86.299,86.336,213500002.0
2006-04-14 11:03:00,86.31,86.328,86.31,86.328,108699999.0
2006-04-14 11:04:00,86.32,86.34,86.32,86.34,227900003.0
2006-04-14 11:05:00,86.335,86.34,86.32,86.32,209799998.0
2006-04-14 11:06:00,86.309,86.338,86.309,86.338,186899999.0
2006-04-14 11:07:00,86.332,86.34,86.306,86.318,287099999.0
2006-04-14 11:08:00,86.322,86.34,86.313,86.324,177200002.0
2006-04-14 11:09:00,86.327,86.34,86.313,86.335,210400003.0
2006-04-14 11:10:00,86.335,86.338,86.316,86.318,228699998.0
2006-04-14 11:11:00,86.335,86.34,86.312,86.319,188799996.0
2006-04-14 11:12:00,86.338,86.363,86.328,86.347,252299997.0
2006-04-14 11:13:00,86.352,86.368,86.343,86.368,206100001.0
2006-04-14 11:14:00,86.345,86.36,86.335,86.335,133900000.0
2006-04-14 11:15:00,86.357,86.366,86.338,86.339,189700000.0
2006-04-14 11:16:00,86.355,86.355,86.336,86.342,82200000.0
2006-04-14 11:17:00,86.348,86.348,86.325,86.332,83100000.0
2006-04-14 11:18:00,86.31,86.34,86.31,86.332,365300002.0
2006-04-14 11:19:00,86.335,86.34,86.312,86.312,256599999.0
2006-04-14 11:20:00,86.321,86.348,86.313,86.348,187000000.0
2006-04-14 11:21:00,86.352,86.359,86.339,86.343,147100001.0
2006-04-14 11:22:00,86.337,86.363,86.337,86.348,236499998.0
2006-04-14 11:23:00,86.347,86.353,86.326,86.353,81100000.0
2006-04-14 11:24:00,86.33,86.344,86.319,86.321,133700001.0
2006-04-14 11:25:00,86.321,86.345,86.321,86.345,169900001.0
2006-04-14 11:26:00,86.345,86.345,86.32,86.328,231099997.0
2006-04-14 11:27:00,86.345,86.345,86.328,86.329,108300000.0
2006-04-14 11:28:00,86.321,86.337,86.301,86.32,122100001.0
2006-04-14 11:29:00,86.328,86.33,86.31,86.318,214100002.0
2006-04-14 11:30:00,86.313,86.327,86.284,86.307,177200000.0
2006-04-14 11:31:00,86.3,86.318,86.295,86.318,140299996.0
2006-04-14 11:32:00,86.289,86.32,86.289,86.307,211000003.0
2006-04-14 11:33:00,86.312,86.327,86.285,86.297,294899997.0
2006-04-14 11:34:00,86.323,86.325,86.296,86.302,178099995.0
2006-04-14 11:35:00,86.304,86.321,86.278,86.295,220699999.0
2006-04-14 11:36:00,86.304,86.336,86.294,86.319,221599996.0
2006-04-14 11:37:00,86.336,86.337,86.316,86.322,200299997.0
2006-04-14 11:38:00,86.308,86.345,86.308,86.345,241400001.0
2006-04-14 11:39:00,86.353,86.366,86.34,86.346,137300000.0
2006-04-14 11:40:00,86.342,86.387,86.324,86.359,89000000.0
2006-04-14 11:41:00,86.355,86.376,86.351,86.366,174400001.0
2006-04-14 11:42:00,86.354,86.38,86.349,86.38,224399999.0
2006-04-14 11:43:00,86.385,86.392,86.369,86.373,163700001.0
2006-04-14 11:44:00,86.383,86.383,86.337,86.34,193299998.0
2006-04-14 11:45:00,86.347,86.368,86.337,86.368,153900001.0
2006-04-14 11:46:00,86.361,86.363,86.337,86.346,249699998.0
2006-04-14 11:47:00,86.349,86.37,86.341,86.36,256300000.0
2006-04-14 11:48:00,86.353,86.367,86.335,86.365,244199998.0
2006-04-14 11:49:00,86.352,86.373,86.346,86.362,250399998.0
2006-04-14 11:50:00,86.336,86.352,86.333,86.346,90700000.0
2006-04-14 11:51:00,86.354,86.355,86.328,86.34,320199999.0
2006-04-14 11:52:00,86.315,86.336,86.278,86.294,288400003.0
2006-04-14 11:53:00,86.295,86.3,86.275,86.28,184799999.0
2006-04-14 11:54:00,86.282,86.303,86.261,86.295,220999999.0
2006-04-14 11:55:00,86.295,86.3,86.27,86.275,130500001.0
2006-04-14 11:56:00,86.281,86.3,86.281,86.283,164700003.0
2006-04-14 11:57:00,86.296,86.296,86.266,86.266,263700001.0
2006-04-14 11:58:00,86.275,86.28,86.26,86.268,96200001.0
2006-04-14 11:59:00,86.263,86.288,86.262,86.276,201900000.0
2006-04-14 12:00:00,86.255,86.293,86.255,86.293,218899999.0
2006-04-14 12:01:00,86.276,86.291,86.271,86.285,74200001.0
2006-04-14 12:02:00,86.295,86.312,86.286,86.298,250599996.0
2006-04-14 12:03:00,86.313,86.316,86.283,86.287,173400000.0
2006-04-14 12:04:00,86.285,86.305,86.282,86.305,175900001.0
2006-04-14 12:05:00,86.305,86.31,86.289,86.29,206199999.0
2006-04-14 12:06:00,86.282,86.302,86.27,86.294,153600002.0
2006-04-14 12:07:00,86.29,86.308,86.234,86.288,200600001.0
2006-04-14 12:08:00,86.291,86.295,86.272,86.281,174600000.0
2006-04-14 12:09:00,86.284,86.305,86.283,86.301,118800000.0
2006-04-14 12:10:00,86.273,86.295,86.266,86.287,170800001.0
2006-04-14 12:11:00,86.284,86.295,86.268,86.277,279399999.0
2006-04-14 12:12:00,86.287,86.299,86.272,86.292,177000000.0
2006-04-14 12:13:00,86.273,86.295,86.269,86.289,157799999.0
2006-04-14 12:14:00,86.275,86.3,86.275,86.293,235600000.0
2006-04-14 12:15:00,86.287,86.315,86.287,86.305,103000000.0
2006-04-14 12:16:00,86.282,86.31,86.282,86.305,123999998.0
2006-04-14 12:17:00,86.297,86.31,86.285,86.305,126200000.0
2006-04-14 12:18:00,86.305,86.316,86.284,86.288,257900001.0
2006-04-14 12:19:00,86.29,86.303,86.27,86.282,278199999.0
2006-04-14 12:20:00,86.296,86.308,86.271,86.294,290599998.0
2006-04-14 12:21:00,86.302,86.306,86.278,86.278,157199998.0
2006-04-14 12:22:00,86.309,86.311,86.279,86.285,197700001.0
2006-04-14 12:23:00,86.297,86.315,86.28,86.315,225899998.0
2006-04-14 12:24:00,86.318,86.318,86.281,86.281,188599999.0
2006-04-14 12:25:00,86.302,86.305,86.275,86.288,237699999.0
2006-04-14 12:26:00,86.305,86.31,86.28,86.28,212200006.0
2006-04-14 12:27:00,86.284,86.31,86.275,86.307,208900001.0
2006-04-14 12:28:00,86.302,86.31,86.273,86.273,159199999.0
2006-04-14 12:29:00,86.277,86.297,86.269,86.291,204799999.0
2006-04-14 12:30:00,86.285,86.29,86.261,86.261,170300000.0
2006-04-14 12:31:00,86.29,86.29,86.255,86.255,124900000.0
2006-04-14 12:32:00,86.282,86.29,86.262,86.262,335700002.0
2006-04-14 12:33:00,86.261,86.295,86.261,86.289,189200000.0
2006-04-14 12:34:00,86.288,86.3,86.276,86.293,212799999.0
2006-04-14 12:35:00,86.3,86.3,86.279,86.279,219199999.0
2006-04-14 12:36:00,86.295,86.298,86.264,86.283,169199998.0
2006-04-14 12:37:00,86.295,86.297,86.269,86.282,150799999.0
2006-04-14 12:38:00,86.282,86.293,86.275,86.275,171999999.0
2006-04-14 12:39:00,86.282,86.298,86.275,86.298,144900001.0
2006-04-14 12:40:00,86.284,86.299,86.279,86.293,165699998.0
2006-04-14 12:41:00,86.279,86.29,86.27,86.285,150100000.0
2006-04-14 12:42:00,86.268,86.29,86.268,86.285,189599997.0
2006-04-14 12:43:00,86.282,86.29,86.26,86.26,243500004.0
2006-04-14 12:44:00,86.28,86.287,86.259,86.264,179999999.0
2006-04-14 12:45:00,86.278,86.29,86.27,86.29,132299997.0
2006-04-14 12:46:00,86.254,86.287,86.254,86.277,201299997.0
2006-04-14 12:47:00,86.275,86.275,86.213,86.249,111400001.0
2006-04-14 12:48:00,86.26,86.278,86.254,86.275,178700001.0
2006-04-14 12:49:00,86.281,86.298,86.265,86.283,349400002.0
2006-04-14 12:50:00,86.28,86.3,86.28,86.3,177100000.0
2006-04-14 12:51:00,86.297,86.305,86.278,86.287,247799997.0
2006-04-14 12:52:00,86.298,86.303,86.274,86.29,183499998.0
2006-04-14 12:53:00,86.29,86.303,86.265,86.265,180300000.0
2006-04-14 12:54:00,86.295,86.3,86.274,86.28,165899998.0
2006-04-14 12:55:00,86.289,86.305,86.281,86.305,153899996.0
2006-04-14 12:56:00,86.298,86.3,86.28,86.28,263399995.0
2006-04-14 12:57:00,86.27,86.3,86.259,86.259,118999998.0
2006-04-14 12:58:00,86.3,86.303,86.283,86.289,95800001.0
2006-04-14 12:59:00,86.279,86.294,86.273,86.293,191299999.0
2006-04-14 13:00:00,86.27,86.29,86.27,86.29,103200000.0
2006-04-14 13:01:00,86.285,86.29,86.263,86.278,178999997.0
2006-04-14 13:02:00,86.289,86.301,86.271,86.277,136299999.0
2006-04-14 13:03:00,86.305,86.31,86.269,86.284,180799997.0
2006-04-14 13:04:00,86.295,86.315,86.295,86.312,189000002.0
2006-04-14 13:05:00,86.289,86.311,86.281,86.296,124799999.0
2006-04-14 13:06:00,86.287,86.3,86.274,86.3,254900001.0
2006-04-14 13:07:00,86.305,86.305,86.27,86.274,145100001.0
2006-04-14 13:08:00,86.297,86.3,86.263,86.287,136300001.0
2006-04-14 13:09:00,86.283,86.305,86.279,86.293,213399998.0
2006-04-14 13:10:00,86.297,86.3,86.273,86.287,138800000.0
2006-04-14 13:11:00,86.295,86.3,86.28,86.288,105200000.0
2006-04-14 13:12:00,86.285,86.3,86.266,86.298,183399999.0
2006-04-14 13:13:00,86.305,86.305,86.271,86.28,198600000.0
2006-04-14 13:14:00,86.287,86.3,86.271,86.295,147099999.0
2006-04-14 13:15:00,86.295,86.3,86.278,86.281,195000000.0
2006-04-14 13:16:00,86.274,86.295,86.267,86.295,164300001.0
2006-04-14 13:17:00,86.27,86.297,86.27,86.292,206400001.0
2006-04-14 13:18:00,86.289,86.297,86.275,86.283,194500000.0
2006-04-14 13:19:00,86.282,86.29,86.262,86.266,327100000.0
2006-04-14 13:20:00,86.267,86.29,86.267,86.29,169700002.0
2006-04-14 13:21:00,86.265,86.286,86.262,86.285,273000000.0
2006-04-14 13:22:00,86.283,86.283,86.26,86.262,103299999.0
2006-04-14 13:23:00,86.263,86.283,86.261,86.279,211199998.0
2006-04-14 13:24:00,86.269,86.285,86.261,86.277,299000001.0
2006-04-14 13:25:00,86.277,86.285,86.264,86.273,194200004.0
2006-04-14 13:26:00,86.264,86.278,86.251,86.272,197099999.0
2006-04-14 13:27:00,86.272,86.276,86.249,86.249,277899998.0
2006-04-14 13:28:00,86.25,86.27,86.25,86.27,108199999.0
2006-04-14 13:29:00,86.263,86.27,86.246,86.258,244100004.0
2006-04-14 13:30:00,86.234,86.261,86.234,86.261,193800000.0
2006-04-14 13:31:00,86.261,86.261,86.231,86.232,299599999.0
2006-04-14 13:32:00,86.252,86.255,86.233,86.233,108800000.0
2006-04-14 13:33:00,86.24,86.255,86.22,86.228,160999997.0
2006-04-14 13:34:00,86.256,86.264,86.241,86.247,239300001.0
2006-04-14 13:35:00,86.267,86.27,86.243,86.258,226700004.0
2006-04-14 13:36:00,86.269,86.282,86.25,86.25,279500000.0
2006-04-14 13:37:00,86.259,86.289,86.253,86.272,277799998.0
2006-04-14 13:38:00,86.262,86.28,86.259,86.263,165599999.0
2006-04-14 13:39:00,86.277,86.277,86.239,86.25,159399998.0
2006-04-14 13:40:00,86.265,86.281,86.246,86.271,160600000.0
2006-04-14 13:41:00,86.268,86.285,86.257,86.272,145599998.0
2006-04-14 13:42:00,86.271,86.271,86.22,86.22,196300002.0
2006-04-14 13:43:00,86.201,86.243,86.201,86.241,227799999.0
2006-04-14 13:44:00,86.245,86.25,86.226,86.234,223699997.0
2006-04-14 13:45:00,86.225,86.246,86.203,86.246,230000001.0
2006-04-14 13:46:00,86.244,86.248,86.214,86.226,168799998.0
2006-04-14 13:47:00,86.224,86.247,86.224,86.247,101000000.0
2006-04-14 13:48:00,86.261,86.274,86.249,86.266,210000001.0
2006-04-14 13:49:00,86.272,86.286,86.248,86.271,339900001.0
2006-04-14 13:50:00,86.28,86.29,86.263,86.272,134800001.0
2006-04-14 13:51:00,86.279,86.29,86.272,86.272,135699999.0
2006-04-14 13:52:00,86.262,86.285,86.257,86.284,214099998.0
2006-04-14 13:53:00,86.275,86.293,86.264,86.293,142200002.0
2006-04-14 13:54:00,86.28,86.295,86.262,86.285,228999998.0
2006-04-14 13:55:00,86.271,86.29,86.27,86.287,261400001.0
2006-04-14 13:56:00,86.277,86.29,86.258,86.285,263100005.0
2006-04-14 13:57:00,86.271,86.29,86.265,86.278,206900000.0
2006-04-14 13:58:00,86.29,86.29,86.264,86.273,202500000.0
2006-04-14 13:59:00,86.29,86.29,86.262,86.269,152999999.0
2006-04-14 14:00:00,86.278,86.29,86.261,86.29,191999997.0
2006-04-14 14:01:00,86.28,86.295,86.262,86.279,284799997.0
2006-04-14 14:02:00,86.263,86.287,86.263,86.282,85800000.0
2006-04-14 14:03:00,86.268,86.29,86.266,86.285,179200002.0
2006-04-14 14:04:00,86.29,86.29,86.268,86.279,133799999.0
2006-04-14 14:05:00,86.285,86.29,86.269,86.275,200100000.0
2006-04-14 14:06:00,86.258,86.287,86.257,86.274,297999997.0
2006-04-14 14:07:00,86.277,86.288,86.263,86.268,191099999.0
2006-04-14 14:08:00,86.287,86.293,86.273,86.275,207900002.0
2006-04-14 14:09:00,86.279,86.305,86.279,86.295,189200000.0
2006-04-14 14:10:00,86.288,86.3,86.28,86.295,181199999.0
2006-04-14 14:11:00,86.289,86.306,86.284,86.297,152199999.0
2006-04-14 14:12:00,86.271,86.295,86.26,86.295,161100000.0
2006-04-14 14:13:00,86.283,86.315,86.283,86.315,272199999.0
2006-04-14 14:14:00,86.315,86.318,86.292,86.292,163999999.0
2006-04-14 14:15:00,86.305,86.317,86.278,86.303,314800001.0
2006-04-14 14:16:00,86.298,86.317,86.286,86.297,223599999.0
2006-04-14 14:17:00,86.275,86.307,86.275,86.307,136400004.0
2006-04-14 14:18:00,86.286,86.314,86.286,86.308,162200000.0
2006-04-14 14:19:00,86.31,86.322,86.285,86.304,244399999.0
2006-04-14 14:20:00,86.312,86.327,86.298,86.315,134700000.0
2006-04-14 14:21:00,86.295,86.313,86.283,86.307,137900001.0
2006-04-14 14:22:00,86.308,86.325,86.295,86.306,183300003.0
2006-04-14 14:23:00,86.312,86.33,86.302,86.312,178400000.0
2006-04-14 14:24:00,86.31,86.33,86.31,86.325,324200001.0
2006-04-14 14:25:00,86.325,86.335,86.306,86.308,145500000.0
2006-04-14 14:26:00,86.33,86.33,86.296,86.309,223599998.0
2006-04-14 14:27:00,86.32,86.352,86.303,86.333,232399998.0
2006-04-14 14:28:00,86.346,86.368,86.339,86.357,121500000.0
2006-04-14 14:29:00,86.36,86.36,86.311,86.313,178199999.0
2006-04-14 14:30:00,86.323,86.342,86.3,86.321,216699998.0
2006-04-14 14:31:00,86.333,86.347,86.328,86.345,285800000.0
2006-04-14 14:32:00,86.348,86.348,86.328,86.336,121599998.0
2006-04-14 14:33:00,86.34,86.35,86.322,86.322,124900001.0
2006-04-14 14:34:00,86.333,86.35,86.323,86.345,181699999.0
2006-04-14 14:35:00,86.343,86.345,86.32,86.322,173300001.0
2006-04-14 14:36:00,86.322,86.34,86.315,86.32,169499998.0
2006-04-14 14:37:00,86.334,86.339,86.305,86.326,288699999.0
2006-04-14 14:38:00,86.337,86.337,86.316,86.332,229100003.0
2006-04-14 14:39:00,86.322,86.347,86.319,86.347,123200002.0
2006-04-14 14:40:00,86.33,86.35,86.33,86.35,167499995.0
2006-04-14 14:41:00,86.343,86.35,86.286,86.334,194499997.0
2006-04-14 14:42:00,86.345,86.35,86.324,86.324,102200000.0
2006-04-14 14:43:00,86.35,86.35,86.33,86.33,165500001.0
2006-04-14 14:44:00,86.348,86.348,86.314,86.329,192499999.0
2006-04-14 14:45:00,86.34,86.373,86.33,86.354,170999999.0
2006-04-14 14:46:00,86.359,86.374,86.351,86.366,102999999.0
2006-04-14 14:47:00,86.353,86.37,86.349,86.365,240899997.0
2006-04-14 14:48:00,86.36,86.375,86.342,86.352,124799999.0
2006-04-14 14:49:00,86.35,86.37,86.344,86.355,175900000.0
2006-04-14 14:50:00,86.344,86.375,86.344,86.375,129799999.0
2006-04-14 14:51:00,86.37,86.37,86.338,86.339,178199999.0
2006-04-14 14:52:00,86.37,86.37,86.35,86.354,96600000.0
2006-04-14 14:53:00,86.346,86.363,86.333,86.347,208300000.0
2006-04-14 14:54:00,86.345,86.35,86.331,86.331,131499999.0
2006-04-14 14:55:00,86.345,86.35,86.33,86.338,180599999.0
2006-04-14 14:56:00,86.339,86.357,86.332,86.347,139399998.0
2006-04-14 14:57:00,86.352,86.357,86.334,86.334,201999997.0
2006-04-14 14:58:00,86.333,86.355,86.332,86.339,186999998.0
2006-04-14 14:59:00,86.321,86.374,86.321,86.374,289700000.0
2006-04-14 15:00:00,86.348,86.375,86.348,86.375,120999999.0
2006-04-14 15:01:00,86.355,86.377,86.351,86.375,237599997.0
2006-04-14 15:02:00,86.375,86.382,86.354,86.364,164199999.0
2006-04-14 15:03:00,86.375,86.38,86.36,86.361,147800000.0
2006-04-14 15:04:00,86.355,86.381,86.354,86.37,220200003.0
2006-04-14 15:05:00,86.369,86.394,86.357,86.394,348799998.0
2006-04-14 15:06:00,86.401,86.401,86.36,86.373,223500000.0
2006-04-14 15:07:00,86.388,86.416,86.357,86.387,134300000.0
2006-04-14 15:08:00,86.429,86.45,86.398,86.416,181499999.0
2006-04-14 15:09:00,86.402,86.441,86.402,86.435,225699999.0
2006-04-14 15:10:00,86.43,86.45,86.42,86.448,162400000.0
2006-04-14 15:11:00,86.434,86.448,86.415,86.438,115699997.0
2006-04-14 15:12:00,86.429,86.431,86.395,86.398,244499998.0
2006-04-14 15:13:00,86.394,86.394,86.315,86.315,260699997.0
2006-04-14 15:14:00,86.33,86.33,86.304,86.317,211300000.0
2006-04-14 15:15:00,86.31,86.33,86.31,86.325,98199998.0
2006-04-14 15:16:00,86.32,86.375,86.32,86.375,155900000.0
2006-04-14 15:17:00,86.377,86.38,86.347,86.368,199000001.0
2006-04-14 15:18:00,86.365,86.387,86.353,86.372,296300003.0
2006-04-14 15:19:00,86.382,86.394,86.358,86.378,225400001.0
2006-04-14 15:20:00,86.388,86.4,86.373,86.4,61800000.0
2006-04-14 15:21:00,86.395,86.405,86.379,86.39,227900000.0
2006-04-14 15:22:00,86.39,86.397,86.37,86.382,30400000.0
2006-04-14 15:23:00,86.379,86.397,86.373,86.387,104299999.0
2006-04-14 15:24:00,86.385,86.39,86.366,86.366,172000002.0
2006-04-14 15:25:00,86.391,86.407,86.38,86.394,124500001.0
2006-04-14 15:26:00,86.405,86.41,86.389,86.398,287600002.0
2006-04-14 15:27:00,86.39,86.41,86.375,86.385,229499998.0
2006-04-14 15:28:00,86.393,86.418,86.393,86.415,219799997.0
2006-04-14 15:29:00,86.423,86.423,86.393,86.41,199400000.0
2006-04-14 15:30:00,86.389,86.41,86.389,86.41,215500002.0
2006-04-14 15:31:00,86.39,86.41,86.39,86.41,171600002.0
2006-04-14 15:32:00,86.388,86.412,86.388,86.412,85599999.0
2006-04-14 15:33:00,86.4,86.415,86.374,86.397,64700000.0
2006-04-14 15:34:00,86.39,86.41,86.389,86.41,179800001.0
2006-04-14 15:35:00,86.405,86.415,86.394,86.4,136300001.0
2006-04-14 15:36:00,86.398,86.41,86.384,86.407,189700002.0
2006-04-14 15:37:00,86.41,86.41,86.384,86.386,177299999.0
2006-04-14 15:38:00,86.405,86.411,86.38,86.387,160499999.0
2006-04-14 15:39:00,86.376,86.414,86.376,86.414,126100002.0
2006-04-14 15:40:00,86.397,86.42,86.33,86.41,236699998.0
2006-04-14 15:41:00,86.418,86.44,86.402,86.41,165000001.0
2006-04-14 15:42:00,86.433,86.435,86.405,86.416,222400002.0
2006-04-14 15:43:00,86.414,86.432,86.391,86.408,361199997.0
2006-04-14 15:44:00,86.402,86.437,86.402,86.431,158500000.0
2006-04-14 15:45:00,86.447,86.447,86.406,86.406,379400000.0
2006-04-14 15:46:00,86.416,86.439,86.412,86.434,172799999.0
2006-04-14 15:47:00,86.435,86.44,86.417,86.429,215299998.0
2006-04-14 15:48:00,86.42,86.44,86.417,86.44,154000002.0
2006-04-14 15:49:00,86.44,86.44,86.419,86.42,209199997.0
2006-04-14 15:50:00,86.435,86.458,86.42,86.438,202499997.0
2006-04-14 15:51:00,86.444,86.463,86.431,86.455,81400001.0
2006-04-14 15:52:00,86.442,86.456,86.427,86.452,137200000.0
2006-04-14 15:53:00,86.458,86.466,86.446,86.446,123300000.0
2006-04-14 15:54:00,86.428,86.451,86.42,86.441,212400000.0
2006-04-14 15:55:00,86.418,86.434,86.414,86.415,249499999.0
2006-04-14 15:56:00,86.435,86.44,86.419,86.427,174200000.0
2006-04-14 15:57:00,86.433,86.439,86.414,86.419,112400002.0
2006-04-14 15:58:00,86.431,86.451,86.431,86.45,257600000.0
2006-04-14 15:59:00,86.427,86.465,86.427,86.462,165099999.0
2006-04-14 16:00:00,86.46,86.462,86.428,86.428,232299999.0
2006-04-14 16:01:00,86.439,86.46,86.434,86.455,98300000.0
2006-04-14 16:02:00,86.447,86.46,86.435,86.452,56299999.0
2006-04-14 16:03:00,86.455,86.455,86.417,86.435,80899998.0
2006-04-14 16:04:00,86.46,86.46,86.43,86.43,192800000.0
2006-04-14 16:05:00,86.455,86.46,86.433,86.444,168000001.0
2006-04-14 16:06:00,86.434,86.455,86.433,86.453,141900000.0
2006-04-14 16:07:00,86.432,86.45,86.424,86.445,197000003.0
2006-04-14 16:08:00,86.447,86.464,86.431,86.446,156499998.0
2006-04-14 16:09:00,86.434,86.45,86.427,86.443,247399999.0
2006-04-14 16:10:00,86.445,86.45,86.43,86.438,132599997.0
2006-04-14 16:11:00,86.438,86.448,86.417,86.438,170300000.0
2006-04-14 16:12:00,86.436,86.443,86.422,86.427,52400000.0
2006-04-14 16:13:00,86.43,86.45,86.43,86.45,138200001.0
2006-04-14 16:14:00,86.43,86.45,86.402,86.424,141399998.0
2006-04-14 16:15:00,86.445,86.445,86.43,86.43,142200000.0
2006-04-14 16:16:00,86.443,86.447,86.426,86.433,113600001.0
2006-04-14 16:17:00,86.445,86.452,86.418,86.441,303000004.0
2006-04-14 16:18:00,86.45,86.45,86.42,86.42,120399998.0
2006-04-14 16:19:00,86.445,86.445,86.424,86.424,101299999.0
2006-04-14 16:20:00,86.445,86.45,86.428,86.433,206400001.0
2006-04-14 16:21:00,86.429,86.455,86.423,86.442,272800000.0
2006-04-14 16:22:00,86.443,86.465,86.439,86.455,159900000.0
2006-04-14 16:23:00,86.457,86.457,86.426,86.426,262799999.0
2006-04-14 16:24:00,86.434,86.455,86.433,86.447,118700000.0
2006-04-14 16:25:00,86.448,86.476,86.435,86.453,209999999.0
2006-04-14 16:26:00,86.464,86.475,86.442,86.457,216499998.0
2006-04-14 16:27:00,86.465,86.479,86.452,86.471,233300000.0
2006-04-14 16:28:00,86.462,86.462,86.434,86.441,87600000.0
2006-04-14 16:29:00,86.455,86.46,86.435,86.44,199199998.0
2006-04-14 16:30:00,86.436,86.46,86.432,86.46,242099999.0
2006-04-14 16:31:00,86.455,86.465,86.439,86.44,271699999.0
2006-04-14 16:32:00,86.453,86.468,86.447,86.464,209499997.0
2006-04-14 16:33:00,86.462,86.465,86.444,86.444,253800001.0
2006-04-14 16:34:00,86.388,86.459,86.379,86.459,161499999.0
2006-04-14 16:35:00,86.436,86.453,86.43,86.445,121600000.0
2006-04-14 16:36:00,86.445,86.455,86.427,86.427,154899999.0
2006-04-14 16:37:00,86.442,86.452,86.42,86.442,138400002.0
2006-04-14 16:38:00,86.429,86.45,86.423,86.45,122100000.0
2006-04-14 16:39:00,86.45,86.45,86.42,86.42,298399995.0
2006-04-14 16:40:00,86.442,86.45,86.421,86.43,259299997.0
2006-04-14 16:41:00,86.427,86.452,86.422,86.452,156099999.0
2006-04-14 16:42:00,86.447,86.45,86.423,86.429,326000001.0
2006-04-14 16:43:00,86.445,86.447,86.422,86.433,106000000.0
2006-04-14 16:44:00,86.448,86.456,86.434,86.436,137899999.0
2006-04-14 16:45:00,86.446,86.452,86.431,86.433,166000000.0
2006-04-14 16:46:00,86.432,86.457,86.427,86.457,133500000.0
2006-04-14 16:47:00,86.462,86.465,86.444,86.451,149499998.0
2006-04-14 16:48:00,86.455,86.46,86.43,86.43,239400000.0
2006-04-14 16:49:00,86.447,86.46,86.436,86.453,246600000.0
2006-04-14 16:50:00,86.455,86.46,86.422,86.428,276800002.0
2006-04-14 16:51:00,86.438,86.46,86.438,86.457,187700001.0
2006-04-14 16:52:00,86.441,86.46,86.433,86.46,245199998.0
2006-04-14 16:53:00,86.437,86.455,86.434,86.454,197000001.0
2006-04-14 16:54:00,86.427,86.46,86.427,86.455,80399999.0
2006-04-14 16:55:00,86.44,86.472,86.439,86.458,238399998.0
2006-04-14 16:56:00,86.465,86.475,86.451,86.467,119899999.0
2006-04-14 16:57:00,86.465,86.47,86.435,86.451,200599998.0
2006-04-14 16:58:00,86.46,86.47,86.433,86.448,156599999.0
2006-04-14 16:59:00,86.452,86.478,86.452,86.473,187999999.0
2006-04-14 17:00:00,86.475,86.475,86.437,86.437,242300003.0
2006-04-14 17:01:00,86.44,86.455,86.414,86.414,260199992.0
2006-04-14 17:02:00,86.435,86.442,86.421,86.422,169499999.0
2006-04-14 17:03:00,86.425,86.437,86.396,86.42,219999996.0
2006-04-14 17:04:00,86.419,86.435,86.406,86.423,168500004.0
2006-04-14 17:05:00,86.418,86.438,86.418,86.435,108200001.0
2006-04-14 17:06:00,86.44,86.44,86.416,86.416,91600000.0
2006-04-14 17:07:00,86.42,86.445,86.42,86.445,66900000.0
2006-04-14 17:08:00,86.44,86.44,86.42,86.428,221999997.0
2006-04-14 17:09:00,86.412,86.44,86.401,86.425,133400000.0
2006-04-14 17:10:00,86.438,86.447,86.418,86.426,143699996.0
2006-04-14 17:11:00,86.443,86.451,86.422,86.443,259500000.0
2006-04-14 17:12:00,86.422,86.443,86.422,86.443,88499999.0
2006-04-14 17:13:00,86.427,86.457,86.427,86.457,200900001.0
2006-04-14 17:14:00,86.454,86.457,86.43,86.438,275199998.0
2006-04-14 17:15:00,86.452,86.463,86.43,86.438,260100001.0
2006-04-14 17:16:00,86.457,86.461,86.43,86.43,146800000.0
2006-04-14 17:17:00,86.445,86.454,86.421,86.421,165500002.0
2006-04-14 17:18:00,86.432,86.455,86.431,86.453,149600001.0
2006-04-14 17:19:00,86.418,86.443,86.418,86.439,173699999.0
2006-04-14 17:20:00,86.445,86.45,86.419,86.432,149300000.0
2006-04-14 17:21:00,86.438,86.455,86.426,86.45,163600001.0
2006-04-14 17:22:00,86.45,86.45,86.431,86.44,192999996.0
2006-04-14 17:23:00,86.445,86.45,86.421,86.437,214499999.0
2006-04-14 17:24:00,86.419,86.452,86.419,86.445,187900001.0
2006-04-14 17:25:00,86.427,86.45,86.424,86.443,267700000.0
2006-04-14 17:26:00,86.438,86.448,86.426,86.431,240399996.0
2006-04-14 17:27:00,86.43,86.447,86.424,86.424,78700000.0
2006-04-14 17:28:00,86.446,86.452,86.431,86.436,149799999.0
2006-04-14 17:29:00,86.43,86.46,86.428,86.46,190200002.0
2006-04-14 17:30:00,86.44,86.46,86.44,86.458,251199998.0
2006-04-14 17:31:00,86.451,86.455,86.422,86.429,180699998.0
2006-04-14 17:32:00,86.427,86.458,86.427,86.458,119800000.0
2006-04-14 17:33:00,86.455,86.458,86.421,86.436,295900000.0
2006-04-14 17:34:00,86.438,86.455,86.43,86.438,128200000.0
2006-04-14 17:35:00,86.439,86.46,86.433,86.46,184900002.0
2006-04-14 17:36:00,86.459,86.472,86.447,86.458,157099999.0
2006-04-14 17:37:00,86.458,86.47,86.45,86.47,150000002.0
2006-04-14 17:38:00,86.452,86.476,86.448,86.476,175399999.0
2006-04-14 17:39:00,86.463,86.486,86.455,86.473,100600000.0
2006-04-14 17:40:00,86.48,86.48,86.452,86.459,152600000.0
2006-04-14 17:41:00,86.467,86.48,86.442,86.465,235700001.0
2006-04-14 17:42:00,86.455,86.48,86.455,86.478,117900003.0
2006-04-14 17:43:00,86.476,86.476,86.447,86.46,110700001.0
2006-04-14 17:44:00,86.444,86.47,86.429,86.47,303699999.0
2006-04-14 17:45:00,86.439,86.464,86.439,86.464,115100000.0
2006-04-14 17:46:00,86.468,86.47,86.45,86.45,109400001.0
2006-04-14 17:47:00,86.44,86.464,86.439,86.459,150899999.0
2006-04-14 17:48:00,86.443,86.465,86.439,86.453,175199998.0
2006-04-14 17:49:00,86.455,86.457,86.424,86.434,137200000.0
2006-04-14 17:50:00,86.453,86.465,86.438,86.45,200399999.0
2006-04-14 17:51:00,86.455,86.458,86.427,86.446,222500002.0
2006-04-14 17:52:00,86.45,86.45,86.43,86.434,151000001.0
2006-04-14 17:53:00,86.433,86.447,86.413,86.435,204800002.0
2006-04-14 17:54:00,86.436,86.446,86.419,86.442,153399998.0
2006-04-14 17:55:00,86.427,86.455,86.426,86.445,98200001.0
2006-04-14 17:56:00,86.43,86.45,86.426,86.448,178699997.0
2006-04-14 17:57:00,86.44,86.445,86.42,86.429,158199997.0
2006-04-14 17:58:00,86.445,86.45,86.42,86.42,264999998.0
2006-04-14 17:59:00,86.444,86.448,86.415,86.415,216400001.0
2006-04-14 18:00:00,86.407,86.438,86.38,86.413,317400003.0
2006-04-14 18:01:00,86.435,86.44,86.411,86.435,1216899996.0
2006-04-14 18:02:00,86.431,86.441,86.401,86.425,1933399998.0
2006-04-14 18:03:00,86.49,86.49,86.45,86.49,1710399983.0
2006-04-14 18:04:00,86.402,86.42,86.389,86.413,1710399983.0
2006-04-14 18:05:00,86.398,86.419,86.387,86.399,1895399997.0
2006-04-14 18:06:00,86.39,86.415,86.383,86.415,1686899996.0
2006-04-14 18:07:00,86.4,86.415,86.387,86.408,2059200008.0
2006-04-14 18:08:00,86.407,86.425,86.386,86.399,1885499991.0
2006-04-14 18:09:00,86.415,86.425,86.4,86.406,1522799989.0
2006-04-14 18:10:00,86.398,86.425,86.392,86.393,1718500001.0
2006-04-14 18:11:00,86.399,86.415,86.383,86.405,1002100001.0
2006-04-14 18:12:00,86.393,86.422,86.391,86.396,1064399998.0
2006-04-14 18:13:00,86.392,86.431,86.392,86.422,1449599996.0
2006-04-14 18:14:00,86.423,86.432,86.4,86.423,1810399987.0
2006-04-14 18:15:00,86.412,86.435,86.41,86.43,1835699982.0
2006-04-14 18:16:00,86.429,86.429,86.396,86.396,2100900002.0
2006-04-14 18:17:00,86.396,86.426,86.394,86.415,596800005.0
2006-04-14 18:18:00,86.415,86.423,86.389,86.42,1004600001.0
2006-04-14 18:19:00,86.411,86.416,86.374,86.383,1882399992.0
2006-04-14 18:20:00,86.375,86.39,86.359,86.384,1233299995.0
2006-04-14 18:21:00,86.377,86.398,86.362,86.385,1779900005.0
2006-04-14 18:22:00,86.39,86.395,86.368,86.379,1700900002.0
2006-04-14 18:23:00,86.45,86.45,86.43,86.43,1449999989.0
2006-04-14 18:24:00,86.37,86.398,86.37,86.397,1449999989.0
2006-04-14 18:25:00,86.42,86.44,86.4,86.43,1574099997.0
2006-04-14 18:26:00,86.36,86.389,86.36,86.369,1574099997.0
2006-04-14 18:27:00,86.385,86.39,86.366,86.385,1063300001.0
2006-04-14 18:28:00,86.401,86.411,86.373,86.373,973599991.0
2006-04-14 18:29:00,86.39,86.395,86.368,86.38,1262399999.0
2006-04-14 18:30:00,86.367,86.395,86.367,86.383,660299993.0
2006-04-14 18:31:00,86.376,86.395,86.362,86.38,1132999993.0
2006-04-14 18:32:00,86.385,86.39,86.362,86.368,1791800001.0
2006-04-14 18:33:00,86.384,86.394,86.362,86.377,2012899997.0
2006-04-14 18:34:00,86.369,86.385,86.359,86.375,1775699993.0
2006-04-14 18:35:00,86.377,86.38,86.351,86.375,1436299998.0
2006-04-14 18:36:00,86.38,86.385,86.357,86.38,1650500002.0
2006-04-14 18:37:00,86.382,86.391,86.366,86.37,1068899995.0
2006-04-14 18:38:00,86.395,86.395,86.362,86.369,522099997.0
2006-04-14 18:39:00,86.37,86.395,86.365,86.39,447200000.0
2006-04-14 18:40:00,86.387,86.395,86.367,86.385,822900000.0
2006-04-14 18:41:00,86.374,86.389,86.351,86.373,869199996.0
2006-04-14 18:42:00,86.362,86.396,86.362,86.395,682999996.0
2006-04-14 18:43:00,86.393,86.408,86.381,86.4,1478800003.0
2006-04-14 18:44:00,86.4,86.4,86.367,86.367,758000000.0
2006-04-14 18:45:00,86.392,86.394,86.353,86.353,1003599998.0
2006-04-14 18:46:00,86.361,86.38,86.354,86.377,728899998.0
2006-04-14 18:47:00,86.364,86.395,86.364,86.383,598200005.0
2006-04-14 18:48:00,86.382,86.395,86.373,86.379,549299996.0
2006-04-14 18:49:00,86.393,86.398,86.375,86.385,966400001.0
2006-04-14 18:50:00,86.397,86.397,86.356,86.362,999000002.0
2006-04-14 18:51:00,86.38,86.4,86.373,86.395,395899999.0
2006-04-14 18:52:00,86.388,86.402,86.365,86.37,891999996.0
2006-04-14 18:53:00,86.384,86.402,86.355,86.355,766900001.0
2006-04-14 18:54:00,86.364,86.381,86.355,86.365,911900002.0
2006-04-14 18:55:00,86.353,86.36,86.331,86.333,1153100001.0
2006-04-14 18:56:00,86.346,86.388,86.33,86.37,616899995.0
2006-04-14 18:57:00,86.389,86.397,86.367,86.371,484499995.0
2006-04-14 18:58:00,86.344,86.39,86.344,86.38,1198999985.0
2006-04-14 18:59:00,86.369,86.386,86.358,86.371,743400001.0
2006-04-14 19:00:00,86.365,86.372,86.343,86.354,792700001.0
2006-04-14 19:01:00,86.353,86.372,86.331,86.356,667800001.0
2006-04-14 19:02:00,86.351,86.361,86.328,86.351,270700005.0
2006-04-14 19:03:00,86.358,86.358,86.326,86.33,606700000.0
2006-04-14 19:04:00,86.348,86.376,86.337,86.361,766099992.0
2006-04-14 19:05:00,86.374,86.375,86.351,86.359,335799998.0
2006-04-14 19:06:00,86.375,86.375,86.345,86.345,580199994.0
2006-04-14 19:07:00,86.378,86.392,86.362,86.367,1075900000.0
2006-04-14 19:08:00,86.376,86.388,86.356,86.375,976099995.0
2006-04-14 19:09:00,86.374,86.394,86.356,86.375,630900003.0
2006-04-14 19:10:00,86.398,86.408,86.381,86.381,775099999.0
2006-04-14 19:11:00,86.404,86.412,86.387,86.396,180600002.0
2006-04-14 19:12:00,86.391,86.411,86.381,86.392,384199996.0
2006-04-14 19:13:00,86.394,86.42,86.387,86.412,457399999.0
2006-04-14 19:14:00,86.4,86.423,86.391,86.408,491200003.0
2006-04-14 19:15:00,86.398,86.405,86.368,86.391,747300004.0
2006-04-14 19:16:00,86.396,86.424,86.396,86.422,358099996.0
2006-04-14 19:17:00,86.405,86.428,86.405,86.423,821500000.0
2006-04-14 19:18:00,86.415,86.43,86.401,86.402,583699997.0
2006-04-14 19:19:00,86.424,86.429,86.408,86.413,571599997.0
2006-04-14 19:20:00,86.41,86.425,86.4,86.415,327499999.0
2006-04-14 19:21:00,86.424,86.437,86.411,86.416,267099999.0
2006-04-14 19:22:00,86.407,86.43,86.333,86.36,434300001.0
2006-04-14 19:23:00,86.428,86.432,86.403,86.41,1302799992.0
2006-04-14 19:24:00,86.426,86.437,86.403,86.413,715099999.0
2006-04-14 19:25:00,86.438,86.447,86.413,86.413,782399999.0
2006-04-14 19:26:00,86.445,86.45,86.422,86.43,1276799994.0
2006-04-14 19:27:00,86.435,86.435,86.354,86.354,1258799996.0
2006-04-14 19:28:00,86.343,86.397,86.34,86.397,555600001.0
2006-04-14 19:29:00,86.406,86.425,86.392,86.405,686199987.0
2006-04-14 19:30:00,86.403,86.42,86.394,86.415,896900001.0
2006-04-14 19:31:00,86.409,86.413,86.335,86.335,691899996.0
2006-04-14 19:32:00,86.337,86.337,86.306,86.311,720299999.0
2006-04-14 19:33:00,86.31,86.33,86.305,86.33,567600004.0
2006-04-14 19:34:00,86.302,86.321,86.292,86.32,786200002.0
2006-04-14 19:35:00,86.336,86.351,86.318,86.321,624199994.0
2006-04-14 19:36:00,86.325,86.343,86.318,86.341,385299997.0
2006-04-14 19:37:00,86.33,86.35,86.321,86.35,276200005.0
2006-04-14 19:38:00,86.327,86.348,86.314,86.316,985100001.0
2006-04-14 19:39:00,86.303,86.34,86.303,86.335,875599998.0
2006-04-14 19:40:00,86.332,86.335,86.292,86.311,699000001.0
2006-04-14 19:41:00,86.333,86.355,86.332,86.35,826499991.0
2006-04-14 19:42:00,86.345,86.35,86.322,86.325,429899999.0
2006-04-14 19:43:00,86.326,86.35,86.324,86.345,431000000.0
2006-04-14 19:44:00,86.35,86.352,86.321,86.321,499900000.0
2006-04-14 19:45:00,86.33,86.34,86.308,86.327,505599999.0
2006-04-14 19:46:00,86.328,86.336,86.308,86.315,323300003.0
2006-04-14 19:47:00,86.32,86.33,86.3,86.308,176600000.0
2006-04-14 19:48:00,86.325,86.38,86.325,86.35,859399998.0
2006-04-14 19:49:00,86.338,86.363,86.319,86.336,670900001.0
2006-04-14 19:50:00,86.351,86.377,86.345,86.377,379800000.0
2006-04-14 19:51:00,86.359,86.379,86.354,86.367,286099995.0
2006-04-14 19:52:00,86.365,86.37,86.328,86.348,536099996.0
2006-04-14 19:53:00,86.36,86.378,86.355,86.368,763400002.0
2006-04-14 19:54:00,86.365,86.37,86.339,86.34,945599995.0
2006-04-14 19:55:00,86.35,86.37,86.346,86.362,239100000.0
2006-04-14 19:56:00,86.36,86.37,86.34,86.344,305400000.0
2006-04-14 19:57:00,86.36,86.385,86.357,86.383,410700000.0
2006-04-14 19:58:00,86.381,86.381,86.349,86.349,916900002.0
2006-04-14 19:59:00,86.363,86.38,86.346,86.351,861899993.0
2006-04-14 20:00:00,86.352,86.366,86.339,86.356,306799993.0
2006-04-14 20:01:00,86.332,86.363,86.332,86.362,361200000.0
2006-04-14 20:02:00,86.372,86.379,86.351,86.352,692899996.0
2006-04-14 20:03:00,86.351,86.37,86.345,86.365,333200003.0
2006-04-14 20:04:00,86.37,86.37,86.308,86.356,221200002.0
2006-04-14 20:05:00,86.358,86.37,86.327,86.365,560199996.0
2006-04-14 20:06:00,86.362,86.378,86.349,86.365,845399999.0
2006-04-14 20:07:00,86.365,86.375,86.345,86.358,846899996.0
2006-04-14 20:08:00,86.367,86.367,86.337,86.351,442000001.0
2006-04-14 20:09:00,86.361,86.373,86.342,86.342,419800000.0
2006-04-14 20:10:00,86.343,86.366,86.343,86.349,678299997.0
2006-04-14 20:11:00,86.347,86.36,86.334,86.34,769100000.0
2006-04-14 20:12:00,86.342,86.369,86.334,86.368,1429599998.0
2006-04-14 20:13:00,86.364,86.379,86.357,86.373,503400001.0
2006-04-14 20:14:00,86.369,86.38,86.353,86.38,476699997.0
2006-04-14 20:15:00,86.375,86.38,86.353,86.375,743700001.0
2006-04-14 20:16:00,86.38,86.385,86.351,86.37,645399997.0
2006-04-14 20:17:00,86.378,86.385,86.359,86.367,364099998.0
2006-04-14 20:18:00,86.372,86.394,86.372,86.39,144199998.0
2006-04-14 20:19:00,86.376,86.388,86.36,86.377,333500000.0
2006-04-14 20:20:00,86.375,86.397,86.36,86.383,645599992.0
2006-04-14 20:21:00,86.379,86.4,86.377,86.393,443899999.0
2006-04-14 20:22:00,86.381,86.398,86.367,86.385,729600002.0
2006-04-14 20:23:00,86.37,86.397,86.369,86.397,687999998.0
2006-04-14 20:24:00,86.393,86.397,86.367,86.375,363399998.0
2006-04-14 20:25:00,86.38,86.4,86.376,86.395,580600000.0
2006-04-14 20:26:00,86.385,86.4,86.37,86.39,546600003.0
2006-04-14 20:27:00,86.395,86.4,86.378,86.38,336600000.0
2006-04-14 20:28:00,86.393,86.402,86.368,86.368,1275899999.0
2006-04-14 20:29:00,86.384,86.39,86.356,86.373,1569999995.0
2006-04-14 20:30:00,86.375,86.385,86.356,86.356,1523799998.0
2006-04-14 20:31:00,86.38,86.38,86.352,86.363,1194099991.0
2006-04-14 20:32:00,86.38,86.385,86.355,86.356,1130699997.0
2006-04-14 20:33:00,86.366,86.38,86.358,86.377,636699995.0
2006-04-14 20:34:00,86.367,86.38,86.349,86.37,283699999.0
2006-04-14 20:35:00,86.378,86.38,86.351,86.351,496499998.0
2006-04-14 20:36:00,86.357,86.38,86.351,86.38,631700002.0
2006-04-14 20:37:00,86.353,86.385,86.353,86.377,594600002.0
2006-04-14 20:38:00,86.383,86.383,86.352,86.36,789300000.0
2006-04-14 20:39:00,86.36,86.38,86.357,86.373,621699994.0
2006-04-14 20:40:00,86.373,86.374,86.335,86.335,1431399993.0
2006-04-14 20:41:00,86.358,86.358,86.331,86.34,1081999992.0
2006-04-14 20:42:00,86.34,86.363,86.335,86.36,1076899998.0
2006-04-14 20:43:00,86.358,86.372,86.345,86.349,821299996.0
2006-04-14 20:44:00,86.338,86.358,86.325,86.35,740999997.0
2006-04-14 20:45:00,86.347,86.36,86.324,86.337,532699999.0
2006-04-14 20:46:00,86.343,86.367,86.33,86.35,586599992.0
2006-04-14 20:47:00,86.358,86.363,86.334,86.339,1036399995.0
2006-04-14 20:48:00,86.333,86.351,86.307,86.318,809499995.0
2006-04-14 20:49:00,86.29,86.31,86.266,86.288,528400004.0
2006-04-14 20:50:00,86.29,86.295,86.248,86.29,1126300000.0
2006-04-14 20:51:00,86.283,86.283,86.259,86.259,423800000.0
2006-04-14 20:52:00,86.25,86.282,86.246,86.281,304799999.0
2006-04-14 20:53:00,86.288,86.307,86.272,86.275,1007900007.0
2006-04-14 20:54:00,86.266,86.3,86.266,86.295,517200000.0
2006-04-14 20:55:00,86.295,86.303,86.273,86.275,1232900005.0
2006-04-14 20:56:00,86.29,86.3,86.271,86.28,647800001.0
2006-04-14 20:57:00,86.297,86.306,86.278,86.283,709599995.0
2006-04-14 20:58:00,86.279,86.311,86.277,86.31,1380499991.0
2006-04-14 20:59:00,86.304,86.317,86.274,86.31,1055000001.0
2006-04-14 21:00:00,86.294,86.312,86.28,86.285,1361700000.0
2006-04-14 21:01:00,86.303,86.307,86.271,86.277,1035999998.0
2006-04-14 21:02:00,86.304,86.337,86.294,86.316,593100000.0
2006-04-14 21:03:00,86.327,86.343,86.32,86.336,284699998.0
2006-04-14 21:04:00,86.318,86.34,86.298,86.325,407799997.0
2006-04-14 21:05:00,86.32,86.34,86.289,86.317,871400000.0
2006-04-14 21:06:00,86.336,86.346,86.321,86.328,495199999.0
2006-04-14 21:07:00,86.345,86.345,86.301,86.331,723199998.0
2006-04-14 21:08:00,86.318,86.34,86.306,86.332,999799998.0
2006-04-14 21:09:00,86.321,86.345,86.317,86.335,231300003.0
2006-04-14 21:10:00,86.335,86.34,86.306,86.319,761499997.0
2006-04-14 21:11:00,86.339,86.357,86.324,86.324,511699997.0
2006-04-14 21:12:00,86.331,86.358,86.325,86.358,271300002.0
2006-04-14 21:13:00,86.355,86.36,86.334,86.34,402700000.0
2006-04-14 21:14:00,86.355,86.36,86.334,86.335,666800003.0
2006-04-14 21:15:00,86.35,86.36,86.332,86.333,849000006.0
2006-04-14 21:16:00,86.331,86.359,86.331,86.348,877100000.0
2006-04-14 21:17:00,86.343,86.344,86.307,86.311,995800003.0
2006-04-14 21:18:00,86.331,86.331,86.29,86.305,753999999.0
2006-04-14 21:19:00,86.292,86.338,86.278,86.338,665900000.0
2006-04-14 21:20:00,86.329,86.345,86.31,86.339,1266299990.0
2006-04-14 21:21:00,86.323,86.34,86.316,86.335,956599992.0
2006-04-14 21:22:00,86.335,86.34,86.314,86.315,1009299999.0
2006-04-14 21:23:00,86.322,86.345,86.315,86.342,868600000.0
2006-04-14 21:24:00,86.342,86.347,86.31,86.31,850499990.0
2006-04-14 21:25:00,86.309,86.34,86.309,86.31,1162600003.0
2006-04-14 21:26:00,86.323,86.335,86.304,86.312,600999997.0
2006-04-14 21:27:00,86.327,86.33,86.305,86.31,496900002.0
2006-04-14 21:28:00,86.303,86.328,86.303,86.323,400899998.0
2006-04-14 21:29:00,86.319,86.353,86.319,86.348,622699996.0
2006-04-14 21:30:00,86.327,86.35,86.319,86.34,230900001.0
2006-04-14 21:31:00,86.336,86.355,86.318,86.35,344100002.0
2006-04-14 21:32:00,86.338,86.35,86.322,86.342,388799998.0
2006-04-14 21:33:00,86.35,86.35,86.323,86.33,594699998.0
2006-04-14 21:34:00,86.343,86.352,86.32,86.335,185200001.0
2006-04-14 21:35:00,86.321,86.347,86.321,86.342,394000000.0
2006-04-14 21:36:00,86.329,86.35,86.321,86.345,516499997.0
2006-04-14 21:37:00,86.326,86.35,86.323,86.345,633900003.0
2006-04-14 21:38:00,86.326,86.347,86.324,86.342,182900002.0
2006-04-14 21:39:00,86.326,86.35,86.321,86.345,451199995.0
2006-04-14 21:40:00,86.338,86.353,86.316,86.321,413699998.0
2006-04-14 21:41:00,86.345,86.35,86.329,86.33,244900001.0
2006-04-14 21:42:00,86.345,86.349,86.324,86.334,305899997.0
2006-04-14 21:43:00,86.327,86.34,86.308,86.335,338399995.0
2006-04-14 21:44:00,86.33,86.34,86.309,86.327,853099997.0
2006-04-14 21:45:00,86.335,86.34,86.304,86.318,437600002.0
2006-04-14 21:46:00,86.32,86.34,86.316,86.335,204699998.0
2006-04-14 21:47:00,86.32,86.34,86.315,86.338,435099999.0
2006-04-14 21:48:00,86.34,86.34,86.304,86.318,616499997.0
2006-04-14 21:49:00,86.32,86.345,86.318,86.333,256900000.0
2006-04-14 21:50:00,86.316,86.34,86.316,86.335,227999998.0
2006-04-14 21:51:00,86.316,86.34,86.312,86.335,259100000.0
2006-04-14 21:52:00,86.335,86.34,86.315,86.32,164000002.0
2006-04-14 21:53:00,86.335,86.34,86.32,86.328,581199996.0
2006-04-14 21:54:00,86.33,86.34,86.31,86.326,238700000.0
2006-04-14 21:55:00,86.335,86.343,86.314,86.314,303800003.0
2006-04-14 21:56:00,86.333,86.345,86.312,86.312,234000001.0
2006-04-14 21:57:00,86.329,86.356,86.324,86.342,185400000.0
2006-04-14 21:58:00,86.343,86.35,86.328,86.33,167200001.0
2006-04-14 21:59:00,86.345,86.35,86.323,86.33,304299999.0
2006-04-14 22:00:00,86.33,86.35,86.325,86.347,507900002.0
2006-04-14 22:01:00,86.323,86.347,86.314,86.335,706399991.0
2006-04-14 22:02:00,86.327,86.34,86.311,86.323,779500001.0
2006-04-14 22:03:00,86.318,86.358,86.308,86.33,372200001.0
2006-04-14 22:04:00,86.34,86.37,86.34,86.37,619400000.0
2006-04-14 22:05:00,86.355,86.355,86.318,86.319,240999999.0
2006-04-14 22:06:00,86.33,86.354,86.315,86.342,247499998.0
2006-04-14 22:07:00,86.357,86.366,86.338,86.346,292399996.0
2006-04-14 22:08:00,86.365,86.37,86.35,86.35,171200002.0
2006-04-14 22:09:00,86.345,86.363,86.332,86.35,219500001.0
2006-04-14 22:10:00,86.36,86.36,86.327,86.338,274500002.0
2006-04-14 22:11:00,86.336,86.363,86.336,86.355,389099999.0
2006-04-14 22:12:00,86.355,86.355,86.327,86.332,292900003.0
2006-04-14 22:13:00,86.329,86.355,86.323,86.345,319599999.0
2006-04-14 22:14:00,86.325,86.35,86.32,86.34,283800000.0
2006-04-14 22:15:00,86.335,86.376,86.335,86.376,328899997.0
2006-04-14 22:16:00,86.363,86.378,86.336,86.365,505600001.0
2006-04-14 22:17:00,86.36,86.36,86.338,86.338,193200000.0
2006-04-14 22:18:00,86.345,86.35,86.322,86.326,438000000.0
2006-04-14 22:19:00,86.327,86.352,86.322,86.352,289900003.0
2006-04-14 22:20:00,86.355,86.365,86.336,86.353,313699997.0
2006-04-14 22:21:00,86.345,86.36,86.337,86.355,249199999.0
2006-04-14 22:22:00,86.345,86.365,86.34,86.355,355399999.0
2006-04-14 22:23:00,86.339,86.36,86.327,86.355,493600006.0
2006-04-14 22:24:00,86.334,86.365,86.334,86.355,322699997.0
2006-04-14 22:25:00,86.342,86.36,86.342,86.358,182899998.0
2006-04-14 22:26:00,86.353,86.353,86.331,86.331,148000000.0
2006-04-14 22:27:00,86.329,86.35,86.311,86.345,596200000.0
2006-04-14 22:28:00,86.33,86.35,86.323,86.338,332099997.0
2006-04-14 22:29:00,86.334,86.356,86.324,86.356,245199999.0
2006-04-14 22:30:00,86.343,86.36,86.331,86.355,143600001.0
2006-04-14 22:31:00,86.358,86.36,86.318,86.33,557499999.0
2006-04-14 22:32:00,86.338,86.36,86.33,86.35,303199997.0
2006-04-14 22:33:00,86.339,86.365,86.325,86.353,804500001.0
2006-04-14 22:34:00,86.347,86.36,86.327,86.355,502999998.0
2006-04-14 22:35:00,86.334,86.352,86.326,86.338,205199999.0
2006-04-14 22:36:00,86.316,86.34,86.315,86.335,245900000.0
2006-04-14 22:37:00,86.333,86.348,86.32,86.342,213599998.0
2006-04-14 22:38:00,86.35,86.35,86.317,86.336,211500002.0
2006-04-14 22:39:00,86.342,86.342,86.315,86.318,317500005.0
2006-04-14 22:40:00,86.321,86.35,86.316,86.343,289800002.0
2006-04-14 22:41:00,86.325,86.35,86.32,86.345,301399999.0
2006-04-14 22:42:00,86.345,86.355,86.321,86.321,179300001.0
2006-04-14 22:43:00,86.327,86.35,86.315,86.35,276200000.0
2006-04-14 22:44:00,86.317,86.35,86.317,86.338,472799996.0
2006-04-14 22:45:00,86.34,86.35,86.31,86.327,444599996.0
2006-04-14 22:46:00,86.319,86.356,86.31,86.34,207000000.0
2006-04-14 22:47:00,86.355,86.355,86.324,86.324,304499997.0
2006-04-14 22:48:00,86.343,86.366,86.333,86.355,324599999.0
2006-04-14 22:49:00,86.355,86.373,86.324,86.343,209999997.0
2006-04-14 22:50:00,86.368,86.375,86.336,86.357,191400001.0
2006-04-14 22:51:00,86.347,86.377,86.332,86.353,317300002.0
2006-04-14 22:52:00,86.352,86.374,86.327,86.354,270099995.0
2006-04-14 22:53:00,86.366,86.38,86.331,86.37,611899997.0
2006-04-14 22:54:00,86.373,86.38,86.346,86.351,340299999.0
2006-04-14 22:55:00,86.37,86.38,86.345,86.345,268399998.0
2006-04-14 22:56:00,86.364,86.364,86.324,86.324,212200001.0
2006-04-14 22:57:00,86.325,86.33,86.284,86.308,203600000.0
2006-04-14 22:58:00,86.316,86.342,86.285,86.342,242999997.0
2006-04-14 22:59:00,86.328,86.35,86.257,86.265,596400003.0
2006-04-14 23:00:00,86.38,86.39,86.37,86.39,140600000.0
2006-04-14 23:01:00,86.37,86.4,86.37,86.4,140600000.0
2006-04-14 23:03:00,86.4,86.41,86.4,86.41,140600000.0
2006-04-14 23:05:00,86.4,86.4,86.4,86.4,140600000.0
2006-04-14 23:07:00,86.41,86.41,86.41,86.41,140600000.0
2006-04-14 23:13:00,86.4,86.4,86.34,86.34,140600000.0
2006-04-14 23:15:00,86.41,86.41,86.41,86.41,140600000.0
2006-04-14 23:22:00,86.41,86.41,86.36,86.36,140600000.0
2006-04-14 23:23:00,86.34,86.41,86.34,86.41,140600000.0
2006-04-14 23:25:00,86.41,86.41,86.41,86.41,140600000.0
2006-04-14 23:33:00,86.48,86.48,86.48,86.48,140600000.0
2006-04-14 23:48:00,86.48,86.48,86.48,86.48,140600000.0
2006-04-16 23:00:00,86.383,86.383,86.3,86.3,140600000.0
2006-04-16 23:01:00,86.292,86.312,86.222,86.306,138499999.0
2006-04-16 23:02:00,86.306,86.322,86.297,86.322,134700001.0
2006-04-16 23:03:00,86.29,86.316,86.271,86.291,162800000.0
2006-04-16 23:04:00,86.287,86.302,86.252,86.252,231399999.0
2006-04-16 23:05:00,86.239,86.275,86.239,86.271,238599996.0
2006-04-16 23:06:00,86.253,86.287,86.253,86.274,259699998.0
2006-04-16 23:07:00,86.262,86.282,86.254,86.277,120400000.0
2006-04-16 23:08:00,86.241,86.281,86.241,86.265,169399999.0
2006-04-16 23:09:00,86.255,86.275,86.223,86.239,159599998.0
2006-04-16 23:10:00,86.25,86.28,86.243,86.259,364199996.0
2006-04-16 23:11:00,86.29,86.3,86.266,86.286,225700003.0
2006-04-16 23:12:00,86.27,86.287,86.256,86.27,123600002.0
2006-04-16 23:13:00,86.258,86.282,86.257,86.276,184699997.0
2006-04-16 23:14:00,86.275,86.286,86.256,86.256,259099998.0
2006-04-16 23:15:00,86.26,86.284,86.244,86.284,153000000.0
2006-04-16 23:16:00,86.271,86.292,86.269,86.292,248999999.0
2006-04-16 23:17:00,86.267,86.288,86.238,86.265,165699999.0
2006-04-16 23:18:00,86.255,86.274,86.255,86.274,208500001.0
2006-04-16 23:19:00,86.273,86.273,86.243,86.254,215899996.0
2006-04-16 23:20:00,86.265,86.287,86.256,86.263,259899999.0
2006-04-16 23:21:00,86.265,86.283,86.264,86.267,190499998.0
2006-04-16 23:22:00,86.283,86.288,86.262,86.265,156200000.0
2006-04-16 23:23:00,86.259,86.277,86.234,86.262,259599999.0
2006-04-16 23:24:00,86.244,86.272,86.236,86.272,92300000.0
2006-04-16 23:25:00,86.248,86.298,86.248,86.298,269299998.0
2006-04-16 23:26:00,86.27,86.301,86.262,86.285,135299998.0
2006-04-16 23:27:00,86.292,86.302,86.269,86.277,206499995.0
2006-04-16 23:28:00,86.292,86.319,86.28,86.292,201900000.0
2006-04-16 23:29:00,86.278,86.28,86.245,86.261,240000001.0
2006-04-16 23:30:00,86.258,86.297,86.251,86.261,126399999.0
2006-04-16 23:31:00,86.296,86.297,86.253,86.268,206799999.0
2006-04-16 23:32:00,86.296,86.31,86.279,86.303,167800000.0
2006-04-16 23:33:00,86.261,86.282,86.23,86.275,198499996.0
2006-04-16 23:34:00,86.261,86.282,86.215,86.215,240300003.0
2006-04-16 23:35:00,86.227,86.277,86.227,86.257,221800002.0
2006-04-16 23:36:00,86.25,86.271,86.24,86.26,162600000.0
2006-04-16 23:37:00,86.257,86.291,86.247,86.291,99200000.0
2006-04-16 23:38:00,86.275,86.289,86.253,86.255,167900001.0
2006-04-16 23:39:00,86.258,86.267,86.202,86.222,226700002.0
2006-04-16 23:40:00,86.241,86.276,86.232,86.256,223199998.0
2006-04-16 23:41:00,86.254,86.267,86.235,86.26,262399999.0
2006-04-16 23:42:00,86.248,86.276,86.248,86.265,236200002.0
2006-04-16 23:43:00,86.242,86.273,86.238,86.247,166899997.0
2006-04-16 23:44:00,86.248,86.251,86.227,86.235,170100002.0
2006-04-16 23:45:00,86.251,86.271,86.23,86.243,223199999.0
2006-04-16 23:46:00,86.266,86.28,86.236,86.28,179900001.0
2006-04-16 23:47:00,86.252,86.277,86.246,86.272,223100000.0
2006-04-16 23:48:00,86.281,86.295,86.251,86.256,244799997.0
2006-04-16 23:49:00,86.252,86.298,86.252,86.272,193999998.0
2006-04-16 23:50:00,86.312,86.318,86.266,86.266,121599999.0
2006-04-16 23:51:00,86.266,86.293,86.243,86.249,160999998.0
2006-04-16 23:52:00,86.271,86.318,86.212,86.212,184800002.0
2006-04-16 23:53:00,86.167,86.187,86.146,86.187,193100001.0
2006-04-16 23:54:00,86.17,86.185,86.17,86.185,114599999.0
2006-04-16 23:55:00,86.19,86.19,86.167,86.17,275300000.0
2006-04-16 23:56:00,86.185,86.19,86.17,86.179,241499999.0
2006-04-16 23:57:00,86.169,86.187,86.165,86.165,159700001.0
2006-04-16 23:58:00,86.16,86.18,86.154,86.172,201300001.0
2006-04-16 23:59:00,86.163,86.18,86.15,86.17,315000003.0
2006-04-17 00:00:00,86.156,86.174,86.132,86.15,211900001.0
2006-04-17 00:01:00,86.138,86.175,86.138,86.175,193499998.0
2006-04-17 00:02:00,86.163,86.177,86.141,86.163,134800001.0
2006-04-17 00:03:00,86.137,86.17,86.136,86.17,200100005.0
2006-04-17 00:04:00,86.168,86.168,86.131,86.143,195400001.0
2006-04-17 00:05:00,86.157,86.166,86.143,86.148,178299998.0
2006-04-17 00:06:00,86.17,86.17,86.145,86.158,118199999.0
2006-04-17 00:07:00,86.153,86.17,86.147,86.165,166700000.0
2006-04-17 00:08:00,86.159,86.167,86.141,86.142,150800001.0
2006-04-17 00:09:00,86.144,86.168,86.138,86.16,172800000.0
2006-04-17 00:10:00,86.153,86.165,86.128,86.156,181699999.0
2006-04-17 00:11:00,86.164,86.185,86.142,86.16,145999998.0
2006-04-17 00:12:00,86.152,86.172,86.143,86.165,267599995.0
2006-04-17 00:13:00,86.159,86.167,86.123,86.152,258099999.0
2006-04-17 00:14:00,86.162,86.177,86.146,86.146,177299997.0
2006-04-17 00:15:00,86.153,86.173,86.138,86.142,224699999.0
2006-04-17 00:16:00,86.155,86.155,86.126,86.126,149300001.0
2006-04-17 00:17:00,86.129,86.142,86.117,86.13,93699999.0
2006-04-17 00:18:00,86.125,86.125,86.094,86.094,241000001.0
2006-04-17 00:19:00,86.095,86.112,86.091,86.105,197999999.0
2006-04-17 00:20:00,86.094,86.125,86.087,86.104,214199997.0
2006-04-17 00:21:00,86.081,86.107,86.081,86.098,81400000.0
2006-04-17 00:22:00,86.094,86.101,86.064,86.064,217700002.0
2006-04-17 00:23:00,86.073,86.091,86.056,86.074,310499999.0
2006-04-17 00:24:00,86.075,86.085,86.053,86.053,248999997.0
2006-04-17 00:25:00,86.06,86.093,86.06,86.093,133699998.0
2006-04-17 00:26:00,86.092,86.11,86.063,86.086,234800002.0
2006-04-17 00:27:00,86.11,86.125,86.078,86.094,261799997.0
2006-04-17 00:28:00,86.089,86.105,86.072,86.072,241499996.0
2006-04-17 00:29:00,86.072,86.098,86.067,86.098,167200000.0
2006-04-17 00:30:00,86.095,86.1,86.07,86.07,229000002.0
2006-04-17 00:31:00,86.083,86.103,86.083,86.103,138500001.0
2006-04-17 00:32:00,86.11,86.131,86.091,86.113,128799999.0
2006-04-17 00:33:00,86.132,86.137,86.105,86.112,164700001.0
2006-04-17 00:34:00,86.134,86.137,86.113,86.125,156299997.0
2006-04-17 00:35:00,86.124,86.127,86.104,86.126,161000000.0
2006-04-17 00:36:00,86.129,86.15,86.127,86.135,316500001.0
2006-04-17 00:37:00,86.126,86.144,86.109,86.122,215200004.0
2006-04-17 00:38:00,86.135,86.154,86.123,86.144,282300000.0
2006-04-17 00:39:00,86.144,86.151,86.127,86.133,22800000.0
2006-04-17 00:40:00,86.159,86.19,86.148,86.153,271099998.0
2006-04-17 00:41:00,86.182,86.187,86.164,86.172,149100000.0
2006-04-17 00:42:00,86.153,86.195,86.153,86.172,256699999.0
2006-04-17 00:43:00,86.156,86.196,86.141,86.196,222400004.0
2006-04-17 00:44:00,86.179,86.2,86.179,86.2,164299999.0
2006-04-17 00:45:00,86.2,86.206,86.177,86.197,92700000.0
2006-04-17 00:46:00,86.201,86.221,86.201,86.212,130499997.0
2006-04-17 00:47:00,86.204,86.211,86.188,86.194,49200000.0
2006-04-17 00:48:00,86.218,86.218,86.188,86.188,180900000.0
2006-04-17 00:49:00,86.216,86.216,86.191,86.202,166900000.0
2006-04-17 00:50:00,86.207,86.215,86.19,86.205,211000001.0
2006-04-17 00:51:00,86.189,86.207,86.179,86.197,206900000.0
2006-04-17 00:52:00,86.196,86.208,86.183,86.188,152599999.0
2006-04-17 00:53:00,86.178,86.207,86.178,86.207,204999997.0
2006-04-17 00:54:00,86.191,86.205,86.172,86.186,141099999.0
2006-04-17 00:55:00,86.186,86.198,86.174,86.178,390599999.0
2006-04-17 00:56:00,86.191,86.193,86.174,86.174,140400000.0
2006-04-17 00:57:00,86.199,86.208,86.188,86.19,158300001.0
2006-04-17 00:58:00,86.195,86.215,86.193,86.215,136599997.0
2006-04-17 00:59:00,86.208,86.22,86.197,86.215,173700000.0
2006-04-17 01:00:00,86.215,86.225,86.191,86.191,224900000.0
2006-04-17 01:01:00,86.197,86.22,86.183,86.22,150500000.0
2006-04-17 01:02:00,86.212,86.22,86.195,86.201,266799997.0
2006-04-17 01:03:00,86.215,86.218,86.188,86.19,166499997.0
2006-04-17 01:04:00,86.219,86.219,86.192,86.198,305100001.0
2006-04-17 01:05:00,86.201,86.22,86.194,86.203,86100001.0
2006-04-17 01:06:00,86.207,86.22,86.189,86.22,212200002.0
2006-04-17 01:07:00,86.223,86.236,86.212,86.224,84999999.0
2006-04-17 01:08:00,86.235,86.24,86.213,86.22,240700003.0
2006-04-17 01:09:00,86.22,86.24,86.215,86.24,230300000.0
2006-04-17 01:10:00,86.224,86.24,86.22,86.24,270500002.0
2006-04-17 01:11:00,86.218,86.235,86.183,86.193,126800000.0
2006-04-17 01:12:00,86.197,86.197,86.173,86.173,107400002.0
2006-04-17 01:13:00,86.188,86.19,86.166,86.17,222599997.0
2006-04-17 01:14:00,86.182,86.19,86.162,86.17,282800002.0
2006-04-17 01:15:00,86.179,86.19,86.16,86.17,97700001.0
2006-04-17 01:16:00,86.195,86.2,86.175,86.175,134300001.0
2006-04-17 01:17:00,86.2,86.2,86.174,86.174,337200000.0
2006-04-17 01:18:00,86.171,86.205,86.168,86.19,172100002.0
2006-04-17 01:19:00,86.183,86.212,86.176,86.212,253599997.0
2006-04-17 01:20:00,86.186,86.21,86.186,86.205,193400000.0
2006-04-17 01:21:00,86.211,86.211,86.18,86.181,150299997.0
2006-04-17 01:22:00,86.181,86.199,86.172,86.187,184300002.0
2006-04-17 01:23:00,86.166,86.186,86.156,86.173,181499997.0
2006-04-17 01:24:00,86.165,86.187,86.16,86.178,241300005.0
2006-04-17 01:25:00,86.187,86.192,86.169,86.17,229099999.0
2006-04-17 01:26:00,86.191,86.216,86.181,86.203,173700002.0
2006-04-17 01:27:00,86.205,86.217,86.196,86.212,126899999.0
2006-04-17 01:28:00,86.213,86.221,86.191,86.191,197499999.0
2006-04-17 01:29:00,86.199,86.218,86.197,86.213,221299999.0
2006-04-17 01:30:00,86.215,86.22,86.19,86.192,259200000.0
2006-04-17 01:31:00,86.204,86.232,86.202,86.215,226400000.0
2006-04-17 01:32:00,86.201,86.22,86.196,86.215,244900001.0
2006-04-17 01:33:00,86.22,86.22,86.194,86.207,199000000.0
2006-04-17 01:34:00,86.2,86.22,86.174,86.203,235000000.0
2006-04-17 01:35:00,86.225,86.231,86.211,86.213,169399997.0
2006-04-17 01:36:00,86.233,86.244,86.221,86.236,117000001.0
2006-04-17 01:37:00,86.223,86.244,86.215,86.24,108200000.0
2006-04-17 01:38:00,86.235,86.24,86.213,86.22,167599999.0
2006-04-17 01:39:00,86.238,86.252,86.225,86.234,142299997.0
2006-04-17 01:40:00,86.257,86.26,86.224,86.225,260399997.0
2006-04-17 01:41:00,86.239,86.254,86.222,86.242,192000000.0
2006-04-17 01:42:00,86.234,86.249,86.222,86.248,154699998.0
2006-04-17 01:43:00,86.24,86.26,86.238,86.26,153299998.0
2006-04-17 01:44:00,86.238,86.281,86.238,86.27,142500000.0
2006-04-17 01:45:00,86.279,86.288,86.257,86.257,175700004.0
2006-04-17 01:46:00,86.275,86.278,86.257,86.26,131099999.0
2006-04-17 01:47:00,86.276,86.276,86.246,86.259,201900000.0
2006-04-17 01:48:00,86.256,86.262,86.235,86.24,200499998.0
2006-04-17 01:49:00,86.258,86.268,86.238,86.249,219200003.0
2006-04-17 01:50:00,86.262,86.267,86.234,86.255,144599997.0
2006-04-17 01:51:00,86.253,86.267,86.233,86.246,116699998.0
2006-04-17 01:52:00,86.245,86.247,86.215,86.215,228399997.0
2006-04-17 01:53:00,86.218,86.253,86.218,86.253,137800001.0
2006-04-17 01:54:00,86.255,86.265,86.233,86.233,215599998.0
2006-04-17 01:55:00,86.241,86.267,86.241,86.267,165900001.0
2006-04-17 01:56:00,86.249,86.292,86.249,86.292,104100000.0
2006-04-17 01:57:00,86.295,86.311,86.275,86.311,297899997.0
2006-04-17 01:58:00,86.306,86.322,86.295,86.316,182399999.0
2006-04-17 01:59:00,86.297,86.325,86.289,86.314,267499997.0
2006-04-17 02:00:00,86.317,86.317,86.287,86.293,128399999.0
2006-04-17 02:01:00,86.301,86.301,86.27,86.291,275499997.0
2006-04-17 02:02:00,86.296,86.3,86.266,86.266,118400000.0
2006-04-17 02:03:00,86.295,86.304,86.265,86.289,267999998.0
2006-04-17 02:04:00,86.29,86.29,86.198,86.198,318200001.0
2006-04-17 02:05:00,86.222,86.229,86.203,86.22,277200003.0
2006-04-17 02:06:00,86.217,86.285,86.217,86.285,186500000.0
2006-04-17 02:07:00,86.266,86.282,86.222,86.234,320199996.0
2006-04-17 02:08:00,86.224,86.256,86.224,86.245,236199999.0
2006-04-17 02:09:00,86.257,86.272,86.25,86.258,121100000.0
2006-04-17 02:10:00,86.255,86.287,86.255,86.287,190999999.0
2006-04-17 02:11:00,86.276,86.302,86.269,86.301,314100002.0
2006-04-17 02:12:00,86.304,86.338,86.296,86.304,219299998.0
2006-04-17 02:13:00,86.313,86.339,86.285,86.294,136400002.0
2006-04-17 02:14:00,86.281,86.308,86.272,86.288,142599998.0
2006-04-17 02:15:00,86.272,86.287,86.244,86.281,249099997.0
2006-04-17 02:16:00,86.266,86.292,86.258,86.292,180099997.0
2006-04-17 02:17:00,86.288,86.308,86.266,86.288,185600001.0
2006-04-17 02:18:00,86.311,86.316,86.291,86.304,129800000.0
2006-04-17 02:19:00,86.316,86.321,86.281,86.281,209999999.0
2006-04-17 02:20:00,86.314,86.326,86.298,86.301,301599997.0
2006-04-17 02:21:00,86.306,86.322,86.278,86.29,308099997.0
2006-04-17 02:22:00,86.273,86.296,86.272,86.286,140199998.0
2006-04-17 02:23:00,86.271,86.293,86.251,86.26,198199998.0
2006-04-17 02:24:00,86.27,86.274,86.241,86.258,319699998.0
2006-04-17 02:25:00,86.233,86.265,86.233,86.262,178299998.0
2006-04-17 02:26:00,86.265,86.281,86.251,86.258,100899998.0
2006-04-17 02:27:00,86.291,86.311,86.282,86.311,170500001.0
2006-04-17 02:28:00,86.293,86.31,86.287,86.305,320699997.0
2006-04-17 02:29:00,86.293,86.295,86.271,86.287,140399998.0
2006-04-17 02:30:00,86.295,86.302,86.268,86.29,153200000.0
2006-04-17 02:31:00,86.265,86.286,86.262,86.284,196500001.0
2006-04-17 02:32:00,86.27,86.293,86.266,86.292,211299998.0
2006-04-17 02:33:00,86.288,86.288,86.26,86.269,106000001.0
2006-04-17 02:34:00,86.27,86.27,86.245,86.251,194599999.0
2006-04-17 02:35:00,86.241,86.268,86.241,86.266,165000001.0
2006-04-17 02:36:00,86.277,86.297,86.264,86.274,168099999.0
2006-04-17 02:37:00,86.274,86.302,86.261,86.276,288399999.0
2006-04-17 02:38:00,86.289,86.297,86.268,86.269,253699996.0
2006-04-17 02:39:00,86.27,86.293,86.25,86.275,233900000.0
2006-04-17 02:40:00,86.272,86.303,86.268,86.303,87500000.0
2006-04-17 02:41:00,86.308,86.308,86.274,86.286,145300002.0
2006-04-17 02:42:00,86.285,86.311,86.285,86.305,207500002.0
2006-04-17 02:43:00,86.283,86.303,86.255,86.303,360800002.0
2006-04-17 02:44:00,86.294,86.309,86.285,86.302,253799999.0
2006-04-17 02:45:00,86.287,86.314,86.283,86.3,234200001.0
2006-04-17 02:46:00,86.305,86.321,86.293,86.313,104100002.0
2006-04-17 02:47:00,86.306,86.33,86.306,86.317,239899999.0
2006-04-17 02:48:00,86.309,86.317,86.291,86.314,211499998.0
2006-04-17 02:49:00,86.308,86.322,86.295,86.299,210599999.0
2006-04-17 02:50:00,86.311,86.311,86.283,86.3,192699998.0
2006-04-17 02:51:00,86.308,86.312,86.289,86.293,207300001.0
2006-04-17 02:52:00,86.285,86.314,86.28,86.3,180300002.0
2006-04-17 02:53:00,86.295,86.31,86.271,86.299,224000002.0
2006-04-17 02:54:00,86.274,86.3,86.273,86.3,149800000.0
2006-04-17 02:55:00,86.314,86.329,86.292,86.312,138600001.0
2006-04-17 02:56:00,86.335,86.342,86.319,86.319,174500002.0
2006-04-17 02:57:00,86.319,86.346,86.303,86.346,220699999.0
2006-04-17 02:58:00,86.324,86.35,86.317,86.34,227300002.0
2006-04-17 02:59:00,86.333,86.342,86.31,86.324,187599997.0
2006-04-17 03:00:00,86.326,86.351,86.325,86.343,97600001.0
2006-04-17 03:01:00,86.32,86.34,86.317,86.335,221500000.0
2006-04-17 03:02:00,86.334,86.346,86.319,86.323,182999999.0
2006-04-17 03:03:00,86.335,86.348,86.312,86.334,325899998.0
2006-04-17 03:04:00,86.342,86.342,86.305,86.317,92400000.0
2006-04-17 03:05:00,86.34,86.348,86.319,86.319,150099999.0
2006-04-17 03:06:00,86.316,86.35,86.315,86.35,198600001.0
2006-04-17 03:07:00,86.352,86.379,86.346,86.356,251200000.0
2006-04-17 03:08:00,86.356,86.392,86.351,86.392,387700000.0
2006-04-17 03:09:00,86.381,86.402,86.377,86.392,272399999.0
2006-04-17 03:10:00,86.375,86.391,86.363,86.391,175400001.0
2006-04-17 03:11:00,86.385,86.39,86.366,86.368,159600000.0
2006-04-17 03:12:00,86.377,86.377,86.336,86.341,227699999.0
2006-04-17 03:13:00,86.367,86.384,86.354,86.372,182099996.0
2006-04-17 03:14:00,86.39,86.392,86.366,86.367,271499999.0
2006-04-17 03:15:00,86.375,86.398,86.37,86.395,159599997.0
2006-04-17 03:16:00,86.366,86.397,86.364,86.397,273799999.0
2006-04-17 03:17:00,86.378,86.398,86.362,86.38,193700000.0
2006-04-17 03:18:00,86.377,86.388,86.368,86.382,212100000.0
2006-04-17 03:19:00,86.375,86.384,86.356,86.361,109600000.0
2006-04-17 03:20:00,86.387,86.391,86.355,86.355,336600001.0
2006-04-17 03:21:00,86.393,86.417,86.387,86.387,164399997.0
2006-04-17 03:22:00,86.42,86.429,86.397,86.429,151699998.0
2006-04-17 03:23:00,86.425,86.434,86.408,86.413,202700002.0
2006-04-17 03:24:00,86.413,86.413,86.387,86.387,204199998.0
2006-04-17 03:25:00,86.415,86.421,86.396,86.403,179600000.0
2006-04-17 03:26:00,86.415,86.415,86.366,86.366,126999999.0
2006-04-17 03:27:00,86.365,86.397,86.361,86.397,153700001.0
2006-04-17 03:28:00,86.395,86.412,86.377,86.393,137899998.0
2006-04-17 03:29:00,86.38,86.399,86.372,86.399,256099999.0
2006-04-17 03:30:00,86.402,86.402,86.363,86.363,356100000.0
2006-04-17 03:31:00,86.362,86.395,86.359,86.395,149699998.0
2006-04-17 03:32:00,86.372,86.392,86.358,86.383,154200002.0
2006-04-17 03:33:00,86.368,86.386,86.344,86.368,296100001.0
2006-04-17 03:34:00,86.366,86.398,86.35,86.393,201399997.0
2006-04-17 03:35:00,86.398,86.456,86.398,86.454,179700000.0
2006-04-17 03:36:00,86.472,86.479,86.442,86.446,221300000.0
2006-04-17 03:37:00,86.468,86.487,86.453,86.487,213499999.0
2006-04-17 03:38:00,86.476,86.477,86.433,86.463,191999996.0
2006-04-17 03:39:00,86.437,86.472,86.437,86.472,180999999.0
2006-04-17 03:40:00,86.465,86.472,86.449,86.457,332100006.0
2006-04-17 03:41:00,86.467,86.474,86.454,86.458,195599999.0
2006-04-17 03:42:00,86.473,86.473,86.444,86.444,117700002.0
2006-04-17 03:43:00,86.458,86.458,86.404,86.404,211499998.0
2006-04-17 03:44:00,86.455,86.473,86.447,86.473,319399999.0
2006-04-17 03:45:00,86.483,86.483,86.454,86.454,162099998.0
2006-04-17 03:46:00,86.448,86.463,86.442,86.455,230599998.0
2006-04-17 03:47:00,86.444,86.467,86.434,86.467,249499999.0
2006-04-17 03:48:00,86.452,86.465,86.435,86.435,126099998.0
2006-04-17 03:49:00,86.437,86.466,86.433,86.466,160099998.0
2006-04-17 03:50:00,86.434,86.472,86.434,86.465,243599999.0
2006-04-17 03:51:00,86.433,86.46,86.419,86.46,158100001.0
2006-04-17 03:52:00,86.443,86.465,86.432,86.456,200300002.0
2006-04-17 03:53:00,86.416,86.462,86.416,86.453,169300001.0
2006-04-17 03:54:00,86.441,86.463,86.42,86.431,122900002.0
2006-04-17 03:55:00,86.421,86.443,86.406,86.428,72200000.0
2006-04-17 03:56:00,86.447,86.464,86.43,86.445,276399997.0
2006-04-17 03:57:00,86.459,86.499,86.459,86.478,155199999.0
2006-04-17 03:58:00,86.495,86.513,86.484,86.495,119699998.0
2006-04-17 03:59:00,86.463,86.492,86.456,86.472,198699996.0
2006-04-17 04:00:00,86.461,86.48,86.443,86.475,251900002.0
2006-04-17 04:01:00,86.48,86.486,86.457,86.457,108299998.0
2006-04-17 04:02:00,86.443,86.474,86.443,86.465,63900000.0
2006-04-17 04:03:00,86.479,86.491,86.473,86.491,201799999.0
2006-04-17 04:04:00,86.487,86.505,86.467,86.505,200000002.0
2006-04-17 04:05:00,86.503,86.503,86.476,86.486,216199999.0
2006-04-17 04:06:00,86.491,86.498,86.46,86.46,224100000.0
2006-04-17 04:07:00,86.479,86.511,86.475,86.508,223499998.0
2006-04-17 04:08:00,86.495,86.495,86.462,86.464,178800004.0
2006-04-17 04:09:00,86.491,86.506,86.467,86.499,207200001.0
2006-04-17 04:10:00,86.484,86.502,86.47,86.502,89200000.0
2006-04-17 04:11:00,86.493,86.51,86.485,86.502,112600000.0
2006-04-17 04:12:00,86.479,86.5,86.467,86.495,257299999.0
2006-04-17 04:13:00,86.497,86.506,86.474,86.488,271600003.0
2006-04-17 04:14:00,86.491,86.505,86.474,86.487,151300000.0
2006-04-17 04:15:00,86.468,86.51,86.468,86.502,149499998.0
2006-04-17 04:16:00,86.507,86.507,86.479,86.48,275099999.0
2006-04-17 04:17:00,86.489,86.489,86.446,86.446,144300000.0
2006-04-17 04:18:00,86.451,86.468,86.437,86.46,155599998.0
2006-04-17 04:19:00,86.452,86.481,86.452,86.465,238999997.0
2006-04-17 04:20:00,86.463,86.464,86.443,86.453,116500000.0
2006-04-17 04:21:00,86.447,86.467,86.444,86.459,173900002.0
2006-04-17 04:22:00,86.443,86.463,86.441,86.445,173599995.0
2006-04-17 04:23:00,86.457,86.48,86.452,86.467,136500002.0
2006-04-17 04:24:00,86.44,86.47,86.435,86.442,280400001.0
2006-04-17 04:25:00,86.406,86.423,86.405,86.413,180400002.0
2006-04-17 04:26:00,86.403,86.423,86.395,86.415,307000004.0
2006-04-17 04:27:00,86.421,86.442,86.418,86.436,108399999.0
2006-04-17 04:28:00,86.433,86.447,86.417,86.435,263000002.0
2006-04-17 04:29:00,86.448,86.462,86.422,86.422,203700000.0
2006-04-17 04:30:00,86.45,86.466,86.437,86.446,298200002.0
2006-04-17 04:31:00,86.464,86.477,86.453,86.473,185100001.0
2006-04-17 04:32:00,86.46,86.476,86.439,86.458,116500002.0
2006-04-17 04:33:00,86.46,86.501,86.45,86.472,275499994.0
2006-04-17 04:34:00,86.487,86.51,86.48,86.496,213199998.0
2006-04-17 04:35:00,86.483,86.506,86.479,86.494,264099997.0
2006-04-17 04:36:00,86.488,86.5,86.478,86.495,158199999.0
2006-04-17 04:37:00,86.487,86.496,86.465,86.474,141200000.0
2006-04-17 04:38:00,86.499,86.502,86.478,86.481,148700002.0
2006-04-17 04:39:00,86.49,86.514,86.488,86.499,131900002.0
2006-04-17 04:40:00,86.5,86.521,86.488,86.508,232499999.0
2006-04-17 04:41:00,86.518,86.542,86.509,86.542,256800001.0
2006-04-17 04:42:00,86.547,86.547,86.511,86.519,208499999.0
2006-04-17 04:43:00,86.533,86.54,86.518,86.522,107299999.0
2006-04-17 04:44:00,86.547,86.548,86.52,86.535,103900000.0
2006-04-17 04:45:00,86.54,86.546,86.52,86.53,261199999.0
2006-04-17 04:46:00,86.519,86.538,86.513,86.538,158199999.0
2006-04-17 04:47:00,86.519,86.537,86.512,86.533,151600002.0
2006-04-17 04:48:00,86.527,86.529,86.501,86.506,162700001.0
2006-04-17 04:49:00,86.514,86.529,86.496,86.514,114099999.0
2006-04-17 04:50:00,86.516,86.53,86.496,86.499,244699998.0
2006-04-17 04:51:00,86.533,86.54,86.513,86.53,218799998.0
2006-04-17 04:52:00,86.528,86.54,86.516,86.535,111000000.0
2006-04-17 04:53:00,86.537,86.547,86.511,86.513,215899997.0
2006-04-17 04:54:00,86.515,86.544,86.511,86.544,372999995.0
2006-04-17 04:55:00,86.545,86.559,86.527,86.529,150000002.0
2006-04-17 04:56:00,86.559,86.569,86.544,86.556,192799995.0
2006-04-17 04:57:00,86.562,86.571,86.537,86.553,192000000.0
2006-04-17 04:58:00,86.564,86.58,86.55,86.57,167800003.0
2006-04-17 04:59:00,86.58,86.592,86.567,86.572,88900000.0
2006-04-17 05:00:00,86.591,86.591,86.566,86.576,128099999.0
2006-04-17 05:01:00,86.578,86.601,86.576,86.598,117499998.0
2006-04-17 05:02:00,86.598,86.61,86.589,86.607,188100002.0
2006-04-17 05:03:00,86.582,86.612,86.579,86.599,164899998.0
2006-04-17 05:04:00,86.6,86.622,86.599,86.606,161699998.0
2006-04-17 05:05:00,86.599,86.616,86.57,86.608,122900000.0
2006-04-17 05:06:00,86.609,86.609,86.575,86.575,236500001.0
2006-04-17 05:07:00,86.598,86.605,86.574,86.574,233800001.0
2006-04-17 05:08:00,86.582,86.604,86.561,86.574,119900001.0
2006-04-17 05:09:00,86.572,86.59,86.555,86.58,249000001.0
2006-04-17 05:10:00,86.578,86.586,86.557,86.57,279799998.0
2006-04-17 05:11:00,86.584,86.601,86.55,86.58,235799998.0
2006-04-17 05:12:00,86.587,86.605,86.575,86.597,169899998.0
2006-04-17 05:13:00,86.593,86.607,86.574,86.592,97100000.0
2006-04-17 05:14:00,86.584,86.605,86.572,86.596,202400001.0
2006-04-17 05:15:00,86.569,86.595,86.56,86.582,130199998.0
2006-04-17 05:16:00,86.557,86.595,86.557,86.582,235800001.0
2006-04-17 05:17:00,86.57,86.583,86.55,86.573,397900001.0
2006-04-17 05:18:00,86.573,86.575,86.555,86.555,116099999.0
2006-04-17 05:19:00,86.562,86.58,86.553,86.57,155999999.0
2006-04-17 05:20:00,86.58,86.602,86.57,86.57,151400000.0
2006-04-17 05:21:00,86.57,86.615,86.57,86.599,305200002.0
2006-04-17 05:22:00,86.618,86.622,86.594,86.594,203900001.0
2006-04-17 05:23:00,86.592,86.621,86.586,86.601,166299999.0
2006-04-17 05:24:00,86.608,86.616,86.593,86.596,144400003.0
2006-04-17 05:25:00,86.611,86.627,86.595,86.612,178900000.0
2006-04-17 05:26:00,86.623,86.623,86.59,86.59,172999998.0
2006-04-17 05:27:00,86.582,86.597,86.56,86.581,135700001.0
2006-04-17 05:28:00,86.593,86.596,86.561,86.58,226799999.0
2006-04-17 05:29:00,86.59,86.59,86.56,86.571,195500001.0
2006-04-17 05:30:00,86.573,86.587,86.555,86.577,256300001.0
2006-04-17 05:31:00,86.563,86.608,86.563,86.572,229400004.0
2006-04-17 05:32:00,86.6,86.608,86.582,86.584,169500000.0
2006-04-17 05:33:00,86.588,86.607,86.58,86.593,156600001.0
2006-04-17 05:34:00,86.581,86.581,86.548,86.565,269999997.0
2006-04-17 05:35:00,86.562,86.583,86.558,86.583,191500001.0
2006-04-17 05:36:00,86.585,86.595,86.554,86.554,212499998.0
2006-04-17 05:37:00,86.554,86.589,86.554,86.579,225500000.0
2006-04-17 05:38:00,86.568,86.585,86.554,86.573,188899999.0
2006-04-17 05:39:00,86.563,86.565,86.543,86.551,203500000.0
2006-04-17 05:40:00,86.568,86.585,86.545,86.569,90700001.0
2006-04-17 05:41:00,86.576,86.588,86.563,86.583,268499996.0
2006-04-17 05:42:00,86.59,86.59,86.56,86.56,155999998.0
2006-04-17 05:43:00,86.581,86.586,86.564,86.571,152100000.0
2006-04-17 05:44:00,86.58,86.585,86.555,86.564,153899998.0
2006-04-17 05:45:00,86.567,86.585,86.561,86.582,176899998.0
2006-04-17 05:46:00,86.57,86.582,86.55,86.57,181300002.0
2006-04-17 05:47:00,86.556,86.574,86.551,86.568,201000000.0
2006-04-17 05:48:00,86.541,86.561,86.527,86.549,142800001.0
2006-04-17 05:49:00,86.549,86.56,86.531,86.531,201299997.0
2006-04-17 05:50:00,86.544,86.557,86.525,86.537,149599999.0
2006-04-17 05:51:00,86.537,86.548,86.509,86.533,109299998.0
2006-04-17 05:52:00,86.532,86.553,86.519,86.553,211600001.0
2006-04-17 05:53:00,86.55,86.55,86.509,86.509,244300001.0
2006-04-17 05:54:00,86.532,86.553,86.514,86.523,114399999.0
2006-04-17 05:55:00,86.545,86.55,86.523,86.523,68099999.0
2006-04-17 05:56:00,86.546,86.563,86.546,86.563,168999999.0
2006-04-17 05:57:00,86.562,86.572,86.536,86.555,195199997.0
2006-04-17 05:58:00,86.545,86.567,86.545,86.559,106300000.0
2006-04-17 05:59:00,86.539,86.56,86.533,86.552,156999999.0
2006-04-17 06:00:00,86.528,86.56,86.526,86.55,327899998.0
2006-04-17 06:01:00,86.56,86.56,86.536,86.539,176299999.0
2006-04-17 06:02:00,86.55,86.56,86.533,86.538,104500001.0
2006-04-17 06:03:00,86.549,86.56,86.532,86.542,271400000.0
2006-04-17 06:04:00,86.527,86.565,86.518,86.565,303199999.0
2006-04-17 06:05:00,86.567,86.567,86.537,86.537,123300000.0
2006-04-17 06:06:00,86.53,86.554,86.523,86.54,283899997.0
2006-04-17 06:07:00,86.532,86.556,86.527,86.544,234999998.0
2006-04-17 06:08:00,86.541,86.556,86.531,86.552,177900001.0
2006-04-17 06:09:00,86.548,86.557,86.535,86.538,226899998.0
2006-04-17 06:10:00,86.533,86.55,86.522,86.545,126900001.0
2006-04-17 06:11:00,86.536,86.553,86.531,86.553,137999999.0
2006-04-17 06:12:00,86.546,86.569,86.546,86.563,189799996.0
2006-04-17 06:13:00,86.544,86.574,86.539,86.574,206500000.0
2006-04-17 06:14:00,86.551,86.567,86.528,86.556,159499999.0
2006-04-17 06:15:00,86.56,86.565,86.534,86.557,208899997.0
2006-04-17 06:16:00,86.541,86.572,86.541,86.572,231799997.0
2006-04-17 06:17:00,86.555,86.578,86.553,86.578,166699999.0
2006-04-17 06:18:00,86.583,86.586,86.56,86.56,222300003.0
2006-04-17 06:19:00,86.58,86.585,86.546,86.547,114500000.0
2006-04-17 06:20:00,86.555,86.576,86.554,86.567,227699998.0
2006-04-17 06:21:00,86.564,86.568,86.54,86.555,181099998.0
2006-04-17 06:22:00,86.564,86.577,86.552,86.567,362000003.0
2006-04-17 06:23:00,86.56,86.56,86.533,86.533,173199999.0
2006-04-17 06:24:00,86.547,86.556,86.529,86.551,262900000.0
2006-04-17 06:25:00,86.553,86.571,86.55,86.567,255700000.0
2006-04-17 06:26:00,86.533,86.558,86.529,86.539,136199998.0
2006-04-17 06:27:00,86.526,86.55,86.526,86.545,135600001.0
2006-04-17 06:28:00,86.55,86.55,86.528,86.528,56900000.0
2006-04-17 06:29:00,86.527,86.545,86.505,86.537,134000001.0
2006-04-17 06:30:00,86.532,86.535,86.51,86.518,113100000.0
2006-04-17 06:31:00,86.54,86.562,86.53,86.533,131899999.0
2006-04-17 06:32:00,86.545,86.558,86.527,86.54,241599997.0
2006-04-17 06:33:00,86.543,86.559,86.537,86.554,223799999.0
2006-04-17 06:34:00,86.55,86.565,86.534,86.542,119000000.0
2006-04-17 06:35:00,86.555,86.56,86.533,86.547,136200001.0
2006-04-17 06:36:00,86.555,86.555,86.54,86.54,244799999.0
2006-04-17 06:37:00,86.544,86.563,86.543,86.557,165500001.0
2006-04-17 06:38:00,86.538,86.565,86.533,86.56,301900001.0
2006-04-17 06:39:00,86.548,86.59,86.547,86.59,205399999.0
2006-04-17 06:40:00,86.589,86.605,86.577,86.593,259800002.0
2006-04-17 06:41:00,86.58,86.6,86.578,86.6,122099999.0
2006-04-17 06:42:00,86.572,86.6,86.572,86.598,199199999.0
2006-04-17 06:43:00,86.597,86.597,86.572,86.576,277299996.0
2006-04-17 06:44:00,86.591,86.6,86.575,86.578,136100002.0
2006-04-17 06:45:00,86.576,86.594,86.572,86.589,242399997.0
2006-04-17 06:46:00,86.586,86.598,86.577,86.593,224100006.0
2006-04-17 06:47:00,86.576,86.6,86.576,86.595,196500000.0
2006-04-17 06:48:00,86.592,86.608,86.571,86.571,155800002.0
2006-04-17 06:49:00,86.569,86.604,86.569,86.596,164099999.0
2006-04-17 06:50:00,86.59,86.6,86.572,86.581,129700000.0
2006-04-17 06:51:00,86.6,86.6,86.575,86.58,216399996.0
2006-04-17 06:52:00,86.6,86.605,86.578,86.583,258099998.0
2006-04-17 06:53:00,86.577,86.593,86.566,86.586,182900002.0
2006-04-17 06:54:00,86.592,86.598,86.575,86.585,202300002.0
2006-04-17 06:55:00,86.593,86.598,86.578,86.582,125400001.0
2006-04-17 06:56:00,86.597,86.6,86.573,86.587,169899999.0
2006-04-17 06:57:00,86.586,86.605,86.578,86.605,117700000.0
2006-04-17 06:58:00,86.589,86.608,86.58,86.603,234000005.0
2006-04-17 06:59:00,86.595,86.61,86.581,86.608,183000000.0
2006-04-17 07:00:00,86.6,86.602,86.574,86.589,183600000.0
2006-04-17 07:01:00,86.595,86.602,86.58,86.58,119000001.0
2006-04-17 07:02:00,86.579,86.598,86.57,86.598,368899999.0
2006-04-17 07:03:00,86.593,86.593,86.567,86.571,62700000.0
2006-04-17 07:04:00,86.597,86.597,86.566,86.566,162100001.0
2006-04-17 07:05:00,86.582,86.588,86.559,86.563,249000004.0
2006-04-17 07:06:00,86.573,86.575,86.556,86.561,60500000.0
2006-04-17 07:07:00,86.552,86.572,86.526,86.564,226000001.0
2006-04-17 07:08:00,86.573,86.573,86.545,86.556,213699999.0
2006-04-17 07:09:00,86.56,86.575,86.539,86.554,118800000.0
2006-04-17 07:10:00,86.563,86.579,86.545,86.563,155099997.0
2006-04-17 07:11:00,86.563,86.566,86.542,86.542,232299994.0
2006-04-17 07:12:00,86.545,86.585,86.545,86.585,197899999.0
2006-04-17 07:13:00,86.569,86.585,86.563,86.578,160200002.0
2006-04-17 07:14:00,86.577,86.583,86.559,86.568,214100000.0
2006-04-17 07:15:00,86.57,86.585,86.551,86.559,137700000.0
2006-04-17 07:16:00,86.558,86.585,86.533,86.556,227500001.0
2006-04-17 07:17:00,86.575,86.578,86.556,86.56,100600001.0
2006-04-17 07:18:00,86.582,86.589,86.565,86.568,136100000.0
2006-04-17 07:19:00,86.576,86.589,86.558,86.582,224500000.0
2006-04-17 07:20:00,86.558,86.575,86.552,86.572,226899998.0
2006-04-17 07:21:00,86.57,86.586,86.554,86.554,188099997.0
2006-04-17 07:22:00,86.559,86.58,86.553,86.58,86800000.0
2006-04-17 07:23:00,86.57,86.58,86.543,86.543,223200001.0
2006-04-17 07:24:00,86.546,86.57,86.527,86.57,161600002.0
2006-04-17 07:25:00,86.57,86.595,86.559,86.582,235700000.0
2006-04-17 07:26:00,86.596,86.596,86.558,86.57,256099997.0
2006-04-17 07:27:00,86.586,86.595,86.567,86.589,231199999.0
2006-04-17 07:28:00,86.585,86.593,86.564,86.564,173600002.0
2006-04-17 07:29:00,86.585,86.585,86.563,86.567,160300001.0
2006-04-17 07:30:00,86.583,86.592,86.568,86.592,156400003.0
2006-04-17 07:31:00,86.591,86.604,86.571,86.586,148600002.0
2006-04-17 07:32:00,86.604,86.613,86.589,86.598,145600000.0
2006-04-17 07:33:00,86.604,86.604,86.574,86.574,154099999.0
2006-04-17 07:34:00,86.595,86.595,86.566,86.57,199799999.0
2006-04-17 07:35:00,86.565,86.595,86.554,86.574,234700000.0
2006-04-17 07:36:00,86.595,86.609,86.581,86.598,156199997.0
2006-04-17 07:37:00,86.591,86.591,86.558,86.566,212500000.0
2006-04-17 07:38:00,86.543,86.575,86.543,86.563,167999999.0
2006-04-17 07:39:00,86.578,86.592,86.554,86.576,102699999.0
2006-04-17 07:40:00,86.58,86.606,86.568,86.59,128000000.0
2006-04-17 07:41:00,86.587,86.589,86.553,86.576,136199999.0
2006-04-17 07:42:00,86.557,86.575,86.554,86.572,168999998.0
2006-04-17 07:43:00,86.567,86.58,86.554,86.575,176500000.0
2006-04-17 07:44:00,86.569,86.587,86.559,86.565,130400000.0
2006-04-17 07:45:00,86.554,86.562,86.538,86.542,91400001.0
2006-04-17 07:46:00,86.548,86.59,86.519,86.571,160199995.0
2006-04-17 07:47:00,86.581,86.596,86.568,86.593,262300000.0
2006-04-17 07:48:00,86.582,86.593,86.572,86.585,177899999.0
2006-04-17 07:49:00,86.58,86.58,86.55,86.555,235199996.0
2006-04-17 07:50:00,86.58,86.584,86.522,86.522,324900001.0
2006-04-17 07:51:00,86.578,86.583,86.563,86.568,73600000.0
2006-04-17 07:52:00,86.585,86.585,86.539,86.539,113600000.0
2006-04-17 07:53:00,86.585,86.588,86.548,86.579,219799998.0
2006-04-17 07:54:00,86.579,86.59,86.567,86.572,45400001.0
2006-04-17 07:55:00,86.595,86.607,86.582,86.594,159000002.0
2006-04-17 07:56:00,86.613,86.623,86.581,86.592,162200000.0
2006-04-17 07:57:00,86.593,86.626,86.593,86.626,171400000.0
2006-04-17 07:58:00,86.603,86.625,86.601,86.61,133899999.0
2006-04-17 07:59:00,86.604,86.646,86.604,86.646,47500000.0
2006-04-17 08:00:00,86.658,86.664,86.645,86.658,110700000.0
2006-04-17 08:01:00,86.649,86.671,86.643,86.664,214300000.0
2006-04-17 08:02:00,86.648,86.677,86.648,86.675,214800004.0
2006-04-17 08:03:00,86.673,86.678,86.656,86.662,169300000.0
2006-04-17 08:04:00,86.676,86.698,86.664,86.681,176299999.0
2006-04-17 08:05:00,86.682,86.7,86.66,86.684,236699997.0
2006-04-17 08:06:00,86.658,86.68,86.639,86.65,114700001.0
2006-04-17 08:07:00,86.631,86.672,86.631,86.667,326200002.0
2006-04-17 08:08:00,86.664,86.684,86.64,86.645,163700003.0
2006-04-17 08:09:00,86.627,86.655,86.627,86.635,206900001.0
2006-04-17 08:10:00,86.623,86.656,86.62,86.649,229500002.0
2006-04-17 08:11:00,86.629,86.662,86.629,86.655,221199998.0
2006-04-17 08:12:00,86.653,86.658,86.63,86.645,151299998.0
2006-04-17 08:13:00,86.658,86.658,86.632,86.635,308499998.0
2006-04-17 08:14:00,86.647,86.648,86.619,86.619,95200000.0
2006-04-17 08:15:00,86.625,86.639,86.606,86.626,207800000.0
2006-04-17 08:16:00,86.629,86.636,86.606,86.62,155500000.0
2006-04-17 08:17:00,86.636,86.636,86.609,86.616,153399999.0
2006-04-17 08:18:00,86.628,86.646,86.624,86.637,198400001.0
2006-04-17 08:19:00,86.633,86.636,86.605,86.605,196099999.0
2006-04-17 08:20:00,86.627,86.635,86.606,86.62,219399999.0
2006-04-17 08:21:00,86.64,86.64,86.609,86.61,165800000.0
2006-04-17 08:22:00,86.618,86.642,86.618,86.642,98700000.0
2006-04-17 08:23:00,86.63,86.658,86.613,86.645,186499999.0
2006-04-17 08:24:00,86.654,86.654,86.634,86.642,136800001.0
2006-04-17 08:25:00,86.635,86.657,86.612,86.643,175299999.0
2006-04-17 08:26:00,86.662,86.676,86.65,86.659,134300002.0
2006-04-17 08:27:00,86.673,86.675,86.645,86.645,181699999.0
2006-04-17 08:28:00,86.672,86.679,86.649,86.663,164000000.0
2006-04-17 08:29:00,86.661,86.678,86.652,86.678,179199997.0
2006-04-17 08:30:00,86.675,86.684,86.659,86.667,282000001.0
2006-04-17 08:31:00,86.674,86.674,86.653,86.653,204999998.0
2006-04-17 08:32:00,86.665,86.665,86.633,86.633,148400002.0
2006-04-17 08:33:00,86.639,86.66,86.639,86.66,346199997.0
2006-04-17 08:34:00,86.633,86.665,86.633,86.651,233600000.0
2006-04-17 08:35:00,86.656,86.666,86.638,86.645,109500000.0
2006-04-17 08:36:00,86.653,86.667,86.628,86.65,147099999.0
2006-04-17 08:37:00,86.662,86.67,86.645,86.665,140999999.0
2006-04-17 08:38:00,86.674,86.674,86.649,86.661,198599998.0
2006-04-17 08:39:00,86.655,86.683,86.654,86.658,205400000.0
2006-04-17 08:40:00,86.65,86.67,86.65,86.665,158100000.0
2006-04-17 08:41:00,86.665,86.67,86.636,86.636,163300004.0
2006-04-17 08:42:00,86.644,86.661,86.637,86.654,133100001.0
2006-04-17 08:43:00,86.63,86.65,86.621,86.632,202499997.0
2006-04-17 08:44:00,86.636,86.647,86.621,86.628,282399998.0
2006-04-17 08:45:00,86.628,86.655,86.626,86.655,119500000.0
2006-04-17 08:46:00,86.653,86.656,86.634,86.634,203200000.0
2006-04-17 08:47:00,86.628,86.663,86.627,86.654,211400000.0
2006-04-17 08:48:00,86.654,86.67,86.65,86.665,227699999.0
2006-04-17 08:49:00,86.649,86.669,86.644,86.663,264899998.0
2006-04-17 08:50:00,86.649,86.661,86.629,86.653,125300002.0
2006-04-17 08:51:00,86.637,86.669,86.637,86.663,319799998.0
2006-04-17 08:52:00,86.663,86.676,86.646,86.671,286200000.0
2006-04-17 08:53:00,86.669,86.669,86.63,86.649,251299998.0
2006-04-17 08:54:00,86.644,86.658,86.627,86.644,78800000.0
2006-04-17 08:55:00,86.623,86.65,86.623,86.65,115000001.0
2006-04-17 08:56:00,86.652,86.652,86.621,86.63,221100001.0
2006-04-17 08:57:00,86.636,86.662,86.633,86.647,134000001.0
2006-04-17 08:58:00,86.636,86.643,86.611,86.611,194799997.0
2006-04-17 08:59:00,86.638,86.64,86.618,86.62,351299995.0
2006-04-17 09:00:00,86.63,86.643,86.611,86.625,222300002.0
2006-04-17 09:01:00,86.65,86.653,86.622,86.622,135699999.0
2006-04-17 09:02:00,86.648,86.666,86.645,86.662,140899998.0
2006-04-17 09:03:00,86.669,86.679,86.652,86.662,246900001.0
2006-04-17 09:04:00,86.672,86.68,86.65,86.65,203100002.0
2006-04-17 09:05:00,86.682,86.693,86.664,86.667,219500001.0
2006-04-17 09:06:00,86.665,86.688,86.659,86.688,178100000.0
2006-04-17 09:07:00,86.686,86.705,86.672,86.685,176800000.0
2006-04-17 09:08:00,86.694,86.703,86.677,86.7,129900002.0
2006-04-17 09:09:00,86.71,86.71,86.684,86.697,111300000.0
2006-04-17 09:10:00,86.677,86.699,86.657,86.684,102300001.0
2006-04-17 09:11:00,86.687,86.687,86.654,86.655,140600002.0
2006-04-17 09:12:00,86.668,86.686,86.66,86.677,96699999.0
2006-04-17 09:13:00,86.677,86.698,86.677,86.695,115600002.0
2006-04-17 09:14:00,86.698,86.707,86.678,86.678,138700000.0
2006-04-17 09:15:00,86.685,86.707,86.677,86.705,166100003.0
2006-04-17 09:16:00,86.671,86.693,86.656,86.673,130899999.0
2006-04-17 09:17:00,86.66,86.674,86.645,86.669,266899996.0
2006-04-17 09:18:00,86.646,86.663,86.638,86.655,80400000.0
2006-04-17 09:19:00,86.628,86.647,86.615,86.637,194399998.0
2006-04-17 09:20:00,86.643,86.658,86.635,86.648,227299999.0
2006-04-17 09:21:00,86.652,86.659,86.633,86.653,242899998.0
2006-04-17 09:22:00,86.648,86.66,86.615,86.643,239200002.0
2006-04-17 09:23:00,86.645,86.65,86.624,86.635,132599998.0
2006-04-17 09:24:00,86.629,86.651,86.601,86.642,233400001.0
2006-04-17 09:25:00,86.647,86.649,86.623,86.623,166200002.0
2006-04-17 09:26:00,86.626,86.654,86.626,86.652,248600000.0
2006-04-17 09:27:00,86.654,86.654,86.621,86.632,162099997.0
2006-04-17 09:28:00,86.632,86.66,86.632,86.654,219299998.0
2006-04-17 09:29:00,86.62,86.643,86.615,86.635,109400001.0
2006-04-17 09:30:00,86.636,86.643,86.61,86.61,100800000.0
2006-04-17 09:31:00,86.616,86.636,86.614,86.635,244199998.0
2006-04-17 09:32:00,86.633,86.654,86.611,86.64,249599998.0
2006-04-17 09:33:00,86.616,86.642,86.614,86.642,161700000.0
2006-04-17 09:34:00,86.622,86.658,86.622,86.654,140999999.0
2006-04-17 09:35:00,86.637,86.654,86.635,86.65,135500001.0
2006-04-17 09:36:00,86.645,86.648,86.63,86.63,198100002.0
2006-04-17 09:37:00,86.643,86.646,86.625,86.633,264400000.0
2006-04-17 09:38:00,86.646,86.668,86.629,86.648,132500000.0
2006-04-17 09:39:00,86.667,86.668,86.641,86.656,147600000.0
2006-04-17 09:40:00,86.661,86.672,86.641,86.642,121300002.0
2006-04-17 09:41:00,86.656,86.658,86.63,86.638,117699999.0
2006-04-17 09:42:00,86.633,86.652,86.632,86.647,148100001.0
2006-04-17 09:43:00,86.647,86.666,86.639,86.659,177499998.0
2006-04-17 09:44:00,86.651,86.667,86.613,86.639,195200001.0
2006-04-17 09:45:00,86.627,86.65,86.627,86.65,184699998.0
2006-04-17 09:46:00,86.645,86.653,86.623,86.631,262700003.0
2006-04-17 09:47:00,86.641,86.645,86.606,86.606,211799997.0
2006-04-17 09:48:00,86.621,86.636,86.609,86.625,187099998.0
2006-04-17 09:49:00,86.623,86.632,86.6,86.621,219099994.0
2006-04-17 09:50:00,86.626,86.636,86.607,86.621,243499997.0
2006-04-17 09:51:00,86.625,86.64,86.603,86.62,121499998.0
2006-04-17 09:52:00,86.622,86.645,86.621,86.635,90300001.0
2006-04-17 09:53:00,86.637,86.64,86.613,86.627,208300002.0
2006-04-17 09:54:00,86.616,86.632,86.609,86.615,187699997.0
2006-04-17 09:55:00,86.609,86.622,86.584,86.584,208899997.0
2006-04-17 09:56:00,86.595,86.612,86.583,86.612,134900001.0
2006-04-17 09:57:00,86.612,86.613,86.586,86.596,170899998.0
2006-04-17 09:58:00,86.599,86.619,86.594,86.613,175400002.0
2006-04-17 09:59:00,86.584,86.608,86.584,86.607,199000000.0
2006-04-17 10:00:00,86.6,86.613,86.583,86.591,155400002.0
2006-04-17 10:01:00,86.605,86.615,86.59,86.601,143299996.0
2006-04-17 10:02:00,86.599,86.62,86.595,86.615,186699998.0
2006-04-17 10:03:00,86.609,86.62,86.594,86.615,165599996.0
2006-04-17 10:04:00,86.596,86.615,86.592,86.612,154999998.0
2006-04-17 10:05:00,86.588,86.605,86.58,86.603,98600000.0
2006-04-17 10:06:00,86.575,86.605,86.575,86.602,217300001.0
2006-04-17 10:07:00,86.586,86.603,86.578,86.6,363900002.0
2006-04-17 10:08:00,86.589,86.608,86.575,86.596,157200000.0
2006-04-17 10:09:00,86.586,86.614,86.586,86.605,113000000.0
2006-04-17 10:10:00,86.613,86.617,86.59,86.59,255399999.0
2006-04-17 10:11:00,86.598,86.61,86.592,86.61,193499999.0
2006-04-17 10:12:00,86.607,86.612,86.589,86.589,153099996.0
2006-04-17 10:13:00,86.591,86.604,86.573,86.576,104600000.0
2006-04-17 10:14:00,86.58,86.6,86.58,86.6,90799999.0
2006-04-17 10:15:00,86.583,86.605,86.583,86.598,188600002.0
2006-04-17 10:16:00,86.569,86.605,86.569,86.602,169399998.0
2006-04-17 10:17:00,86.584,86.61,86.584,86.605,104300000.0
2006-04-17 10:18:00,86.605,86.613,86.58,86.587,160899999.0
2006-04-17 10:19:00,86.602,86.614,86.584,86.587,217399999.0
2006-04-17 10:20:00,86.582,86.606,86.582,86.583,150400000.0
2006-04-17 10:21:00,86.601,86.61,86.584,86.598,156500001.0
2006-04-17 10:22:00,86.6,86.61,86.581,86.588,312399999.0
2006-04-17 10:23:00,86.613,86.619,86.591,86.592,172700001.0
2006-04-17 10:24:00,86.583,86.613,86.58,86.605,191600002.0
2006-04-17 10:25:00,86.615,86.649,86.606,86.636,172500002.0
2006-04-17 10:26:00,86.627,86.655,86.627,86.655,141699999.0
2006-04-17 10:27:00,86.664,86.664,86.619,86.619,240299999.0
2006-04-17 10:28:00,86.612,86.626,86.601,86.622,67900000.0
2006-04-17 10:29:00,86.615,86.621,86.597,86.615,274600001.0
2006-04-17 10:30:00,86.588,86.608,86.578,86.593,160299998.0
2006-04-17 10:31:00,86.6,86.608,86.578,86.583,189399999.0
2006-04-17 10:32:00,86.618,86.625,86.595,86.601,173399997.0
2006-04-17 10:33:00,86.613,86.613,86.578,86.578,166000004.0
2006-04-17 10:34:00,86.613,86.628,86.598,86.618,228500001.0
2006-04-17 10:35:00,86.615,86.627,86.598,86.627,179799998.0
2006-04-17 10:36:00,86.616,86.632,86.616,86.632,142000000.0
2006-04-17 10:37:00,86.633,86.635,86.615,86.635,133899997.0
2006-04-17 10:38:00,86.635,86.64,86.613,86.613,219900001.0
2006-04-17 10:39:00,86.628,86.645,86.618,86.618,192200001.0
2006-04-17 10:40:00,86.622,86.645,86.62,86.623,180699999.0
2006-04-17 10:41:00,86.637,86.637,86.609,86.612,183399999.0
2006-04-17 10:42:00,86.62,86.64,86.62,86.635,348799998.0
2006-04-17 10:43:00,86.632,86.639,86.613,86.613,265699997.0
2006-04-17 10:44:00,86.633,86.639,86.608,86.629,318500001.0
2006-04-17 10:45:00,86.608,86.624,86.602,86.616,203500000.0
2006-04-17 10:46:00,86.62,86.632,86.607,86.619,236299996.0
2006-04-17 10:47:00,86.626,86.63,86.595,86.595,133000001.0
2006-04-17 10:48:00,86.616,86.616,86.59,86.593,207300001.0
2006-04-17 10:49:00,86.608,86.636,86.607,86.636,209199996.0
2006-04-17 10:50:00,86.64,86.64,86.596,86.596,198999996.0
2006-04-17 10:51:00,86.634,86.634,86.606,86.606,220200000.0
2006-04-17 10:52:00,86.614,86.64,86.609,86.623,206600000.0
2006-04-17 10:53:00,86.633,86.642,86.612,86.612,173800000.0
2006-04-17 10:54:00,86.633,86.637,86.61,86.623,188499998.0
2006-04-17 10:55:00,86.623,86.636,86.601,86.618,259600000.0
2006-04-17 10:56:00,86.613,86.613,86.583,86.591,174100000.0
2006-04-17 10:57:00,86.585,86.611,86.574,86.574,195599999.0
2006-04-17 10:58:00,86.585,86.591,86.57,86.571,172699999.0
2006-04-17 10:59:00,86.561,86.581,86.552,86.577,262799999.0
2006-04-17 11:00:00,86.567,86.581,86.526,86.58,294400001.0
2006-04-17 11:01:00,86.586,86.586,86.554,86.56,292799998.0
2006-04-17 11:02:00,86.57,86.58,86.547,86.567,213800000.0
2006-04-17 11:03:00,86.55,86.58,86.55,86.58,225400002.0
2006-04-17 11:04:00,86.584,86.612,86.575,86.597,145700001.0
2006-04-17 11:05:00,86.592,86.62,86.592,86.62,177499999.0
2006-04-17 11:06:00,86.621,86.635,86.601,86.619,80300000.0
2006-04-17 11:07:00,86.63,86.632,86.6,86.606,234600001.0
2006-04-17 11:08:00,86.6,86.62,86.584,86.615,132899998.0
2006-04-17 11:09:00,86.607,86.62,86.593,86.615,152100004.0
2006-04-17 11:10:00,86.618,86.626,86.608,86.609,116600000.0
2006-04-17 11:11:00,86.623,86.626,86.602,86.603,110599999.0
2006-04-17 11:12:00,86.597,86.617,86.587,86.598,167700000.0
2006-04-17 11:13:00,86.584,86.602,86.568,86.602,222399997.0
2006-04-17 11:14:00,86.599,86.604,86.583,86.583,145400001.0
2006-04-17 11:15:00,86.592,86.606,86.57,86.601,157299998.0
2006-04-17 11:16:00,86.603,86.607,86.586,86.594,170000003.0
2006-04-17 11:17:00,86.598,86.61,86.59,86.61,229500000.0
2006-04-17 11:18:00,86.58,86.618,86.58,86.611,227799999.0
2006-04-17 11:19:00,86.613,86.617,86.578,86.578,128700000.0
2006-04-17 11:20:00,86.595,86.6,86.567,86.587,245299997.0
2006-04-17 11:21:00,86.587,86.6,86.58,86.6,139900002.0
2006-04-17 11:22:00,86.593,86.597,86.572,86.575,219399998.0
2006-04-17 11:23:00,86.582,86.588,86.555,86.588,93000000.0
2006-04-17 11:24:00,86.569,86.586,86.554,86.567,141300000.0
2006-04-17 11:25:00,86.544,86.564,86.531,86.554,145800004.0
2006-04-17 11:26:00,86.539,86.557,86.529,86.554,181400000.0
2006-04-17 11:27:00,86.543,86.566,86.543,86.566,125699999.0
2006-04-17 11:28:00,86.565,86.567,86.529,86.55,177700002.0
2006-04-17 11:29:00,86.544,86.567,86.544,86.551,228800002.0
2006-04-17 11:30:00,86.564,86.567,86.535,86.543,230999996.0
2006-04-17 11:31:00,86.56,86.56,86.541,86.546,153799999.0
2006-04-17 11:32:00,86.553,86.565,86.533,86.546,176300001.0
2006-04-17 11:33:00,86.565,86.569,86.544,86.569,229300000.0
2006-04-17 11:34:00,86.567,86.567,86.537,86.542,142099998.0
2006-04-17 11:35:00,86.564,86.57,86.54,86.54,239300003.0
2006-04-17 11:36:00,86.568,86.57,86.548,86.557,191300000.0
2006-04-17 11:37:00,86.567,86.578,86.55,86.554,178899998.0
2006-04-17 11:38:00,86.553,86.561,86.528,86.543,363200000.0
2006-04-17 11:39:00,86.537,86.557,86.537,86.553,226199995.0
2006-04-17 11:40:00,86.517,86.579,86.517,86.568,184000005.0
2006-04-17 11:41:00,86.548,86.567,86.544,86.565,183399999.0
2006-04-17 11:42:00,86.551,86.568,86.546,86.563,210300000.0
2006-04-17 11:43:00,86.564,86.573,86.548,86.552,120900001.0
2006-04-17 11:44:00,86.558,86.57,86.546,86.563,236100000.0
2006-04-17 11:45:00,86.547,86.568,86.536,86.568,177900001.0
2006-04-17 11:46:00,86.548,86.564,86.543,86.558,264500003.0
2006-04-17 11:47:00,86.536,86.556,86.527,86.549,266799996.0
2006-04-17 11:48:00,86.546,86.564,86.531,86.564,143600002.0
2006-04-17 11:49:00,86.567,86.587,86.551,86.571,330300003.0
2006-04-17 11:50:00,86.561,86.58,86.548,86.548,138999998.0
2006-04-17 11:51:00,86.558,86.558,86.529,86.538,251800000.0
2006-04-17 11:52:00,86.542,86.542,86.514,86.514,345999999.0
2006-04-17 11:53:00,86.548,86.557,86.532,86.537,223299998.0
2006-04-17 11:54:00,86.555,86.568,86.527,86.541,283400003.0
2006-04-17 11:55:00,86.557,86.566,86.533,86.542,203099997.0
2006-04-17 11:56:00,86.55,86.568,86.549,86.56,164299998.0
2006-04-17 11:57:00,86.56,86.56,86.534,86.538,137399999.0
2006-04-17 11:58:00,86.54,86.56,86.54,86.56,150300002.0
2006-04-17 11:59:00,86.535,86.556,86.533,86.552,267799998.0
2006-04-17 12:00:00,86.53,86.56,86.53,86.555,205600000.0
2006-04-17 12:01:00,86.555,86.56,86.541,86.541,141899998.0
2006-04-17 12:02:00,86.542,86.557,86.532,86.55,259899999.0
2006-04-17 12:03:00,86.534,86.55,86.51,86.54,98500002.0
2006-04-17 12:04:00,86.525,86.545,86.522,86.545,144600001.0
2006-04-17 12:05:00,86.547,86.556,86.532,86.538,183300000.0
2006-04-17 12:06:00,86.553,86.553,86.522,86.533,128400000.0
2006-04-17 12:07:00,86.515,86.547,86.478,86.547,311800000.0
2006-04-17 12:08:00,86.545,86.563,86.529,86.547,111500002.0
2006-04-17 12:09:00,86.562,86.592,86.562,86.59,176699998.0
2006-04-17 12:10:00,86.581,86.593,86.564,86.579,162600002.0
2006-04-17 12:11:00,86.571,86.596,86.566,86.588,204700000.0
2006-04-17 12:12:00,86.585,86.585,86.561,86.567,139600002.0
2006-04-17 12:13:00,86.577,86.587,86.551,86.551,129300000.0
2006-04-17 12:14:00,86.553,86.58,86.553,86.573,199099998.0
2006-04-17 12:15:00,86.563,86.563,86.524,86.531,108299997.0
2006-04-17 12:16:00,86.53,86.555,86.53,86.552,177399997.0
2006-04-17 12:17:00,86.557,86.557,86.53,86.531,174700001.0
2006-04-17 12:18:00,86.532,86.568,86.532,86.558,171900000.0
2006-04-17 12:19:00,86.532,86.565,86.532,86.561,120200000.0
2006-04-17 12:20:00,86.551,86.577,86.539,86.577,287300001.0
2006-04-17 12:21:00,86.563,86.584,86.559,86.578,212900001.0
2006-04-17 12:22:00,86.576,86.59,86.566,86.568,232799999.0
2006-04-17 12:23:00,86.574,86.587,86.555,86.587,196699999.0
2006-04-17 12:24:00,86.587,86.587,86.556,86.558,322200000.0
2006-04-17 12:25:00,86.563,86.585,86.557,86.585,278699995.0
2006-04-17 12:26:00,86.575,86.599,86.569,86.589,221200001.0
2006-04-17 12:27:00,86.569,86.589,86.55,86.582,193499998.0
2006-04-17 12:28:00,86.559,86.588,86.552,86.57,190999999.0
2006-04-17 12:29:00,86.559,86.587,86.548,86.587,192500001.0
2006-04-17 12:30:00,86.575,86.603,86.575,86.597,236800000.0
2006-04-17 12:31:00,86.605,86.605,86.565,86.565,147699998.0
2006-04-17 12:32:00,86.583,86.608,86.582,86.601,283400002.0
2006-04-17 12:33:00,86.6,86.606,86.574,86.574,316799997.0
2006-04-17 12:34:00,86.605,86.609,86.587,86.587,107499998.0
2006-04-17 12:35:00,86.612,86.617,86.598,86.599,177300002.0
2006-04-17 12:36:00,86.612,86.612,86.575,86.588,160699999.0
2006-04-17 12:37:00,86.58,86.6,86.575,86.6,220400000.0
2006-04-17 12:38:00,86.584,86.597,86.571,86.585,224600001.0
2006-04-17 12:39:00,86.582,86.598,86.574,86.598,189399999.0
2006-04-17 12:40:00,86.597,86.612,86.583,86.603,108899998.0
2006-04-17 12:41:00,86.603,86.603,86.578,86.578,182300000.0
2006-04-17 12:42:00,86.59,86.59,86.567,86.567,159500001.0
2006-04-17 12:43:00,86.556,86.585,86.552,86.572,252999996.0
2006-04-17 12:44:00,86.55,86.578,86.55,86.553,217199999.0
2006-04-17 12:45:00,86.584,86.593,86.573,86.58,169299998.0
2006-04-17 12:46:00,86.577,86.587,86.556,86.568,181199998.0
2006-04-17 12:47:00,86.59,86.598,86.548,86.574,156799997.0
2006-04-17 12:48:00,86.59,86.59,86.564,86.57,140800001.0
2006-04-17 12:49:00,86.587,86.587,86.562,86.572,249300001.0
2006-04-17 12:50:00,86.56,86.58,86.56,86.58,121399999.0
2006-04-17 12:51:00,86.572,86.572,86.535,86.554,223500000.0
2006-04-17 12:52:00,86.562,86.589,86.556,86.588,245200002.0
2006-04-17 12:53:00,86.58,86.593,86.553,86.553,192000001.0
2006-04-17 12:54:00,86.568,86.586,86.557,86.569,178900002.0
2006-04-17 12:55:00,86.566,86.58,86.564,86.579,156000003.0
2006-04-17 12:56:00,86.555,86.573,86.55,86.573,169499997.0
2006-04-17 12:57:00,86.56,86.575,86.541,86.541,83300001.0
2006-04-17 12:58:00,86.561,86.576,86.545,86.563,181100000.0
2006-04-17 12:59:00,86.562,86.588,86.562,86.588,138700001.0
2006-04-17 13:00:00,86.59,86.615,86.578,86.6,167899998.0
2006-04-17 13:01:00,86.615,86.62,86.593,86.608,211699999.0
2006-04-17 13:02:00,86.605,86.628,86.597,86.617,163100001.0
2006-04-17 13:03:00,86.607,86.622,86.583,86.614,222100001.0
2006-04-17 13:04:00,86.601,86.621,86.595,86.608,174599999.0
2006-04-17 13:05:00,86.585,86.614,86.584,86.61,214700000.0
2006-04-17 13:06:00,86.601,86.615,86.582,86.603,197099997.0
2006-04-17 13:07:00,86.605,86.605,86.571,86.574,193100000.0
2006-04-17 13:08:00,86.581,86.6,86.564,86.6,185999998.0
2006-04-17 13:09:00,86.595,86.605,86.574,86.576,239499997.0
2006-04-17 13:10:00,86.599,86.605,86.583,86.593,197600001.0
2006-04-17 13:11:00,86.58,86.6,86.58,86.6,82500000.0
2006-04-17 13:12:00,86.602,86.607,86.581,86.592,198300006.0
2006-04-17 13:13:00,86.598,86.61,86.571,86.594,221100001.0
2006-04-17 13:14:00,86.582,86.597,86.567,86.586,117200000.0
2006-04-17 13:15:00,86.582,86.582,86.55,86.559,247299999.0
2006-04-17 13:16:00,86.555,86.577,86.551,86.569,201400001.0
2006-04-17 13:17:00,86.56,86.57,86.54,86.557,178600001.0
2006-04-17 13:18:00,86.563,86.583,86.562,86.58,207500002.0
2006-04-17 13:19:00,86.572,86.587,86.543,86.543,284900003.0
2006-04-17 13:20:00,86.562,86.562,86.539,86.54,172799999.0
2006-04-17 13:21:00,86.538,86.575,86.538,86.564,214800002.0
2006-04-17 13:22:00,86.542,86.56,86.528,86.54,89900001.0
2006-04-17 13:23:00,86.536,86.538,86.51,86.516,226699998.0
2006-04-17 13:24:00,86.508,86.524,86.494,86.52,248899997.0
2006-04-17 13:25:00,86.516,86.535,86.515,86.532,194600002.0
2006-04-17 13:26:00,86.518,86.53,86.508,86.53,156399999.0
2006-04-17 13:27:00,86.534,86.539,86.514,86.514,341099995.0
2006-04-17 13:28:00,86.523,86.53,86.508,86.519,138200001.0
2006-04-17 13:29:00,86.523,86.53,86.505,86.518,238199998.0
2006-04-17 13:30:00,86.502,86.529,86.502,86.517,194900000.0
2006-04-17 13:31:00,86.5,86.52,86.493,86.515,191100000.0
2006-04-17 13:32:00,86.52,86.52,86.5,86.5,172299999.0
2006-04-17 13:33:00,86.509,86.523,86.487,86.499,177499997.0
2006-04-17 13:34:00,86.506,86.522,86.5,86.515,287999997.0
2006-04-17 13:35:00,86.502,86.52,86.493,86.52,113899998.0
2006-04-17 13:36:00,86.499,86.515,86.488,86.508,249499999.0
2006-04-17 13:37:00,86.507,86.522,86.476,86.495,275600002.0
2006-04-17 13:38:00,86.488,86.488,86.449,86.451,190000002.0
2006-04-17 13:39:00,86.474,86.476,86.446,86.45,197999997.0
2006-04-17 13:40:00,86.446,86.47,86.439,86.46,213100001.0
2006-04-17 13:41:00,86.445,86.46,86.435,86.435,245600002.0
2006-04-17 13:42:00,86.457,86.459,86.429,86.429,151600001.0
2006-04-17 13:43:00,86.424,86.49,86.424,86.49,161499998.0
2006-04-17 13:44:00,86.496,86.518,86.467,86.478,174599999.0
2006-04-17 13:45:00,86.476,86.477,86.424,86.443,228799998.0
2006-04-17 13:46:00,86.442,86.452,86.412,86.431,180400000.0
2006-04-17 13:47:00,86.426,86.455,86.426,86.438,159100003.0
2006-04-17 13:48:00,86.433,86.441,86.411,86.42,253199996.0
2006-04-17 13:49:00,86.426,86.444,86.42,86.43,188299999.0
2006-04-17 13:50:00,86.406,86.438,86.392,86.406,184599998.0
2006-04-17 13:51:00,86.398,86.429,86.391,86.409,167100002.0
2006-04-17 13:52:00,86.425,86.447,86.409,86.414,286999996.0
2006-04-17 13:53:00,86.416,86.456,86.41,86.456,127400000.0
2006-04-17 13:54:00,86.414,86.458,86.414,86.439,147100001.0
2006-04-17 13:55:00,86.429,86.455,86.429,86.447,271599998.0
2006-04-17 13:56:00,86.443,86.46,86.434,86.448,132800000.0
2006-04-17 13:57:00,86.449,86.467,86.43,86.454,214700001.0
2006-04-17 13:58:00,86.457,86.49,86.433,86.472,170699999.0
2006-04-17 13:59:00,86.498,86.501,86.478,86.483,229900000.0
2006-04-17 14:00:00,86.497,86.497,86.461,86.468,189600000.0
2006-04-17 14:01:00,86.436,86.461,86.425,86.44,193299998.0
2006-04-17 14:02:00,86.439,86.447,86.416,86.422,162000000.0
2006-04-17 14:03:00,86.44,86.46,86.425,86.442,136100000.0
2006-04-17 14:04:00,86.463,86.463,86.43,86.449,214499997.0
2006-04-17 14:05:00,86.474,86.488,86.46,86.46,138499998.0
2006-04-17 14:06:00,86.466,86.494,86.45,86.453,203100000.0
2006-04-17 14:07:00,86.47,86.499,86.459,86.473,282299999.0
2006-04-17 14:08:00,86.495,86.497,86.464,86.464,272299995.0
2006-04-17 14:09:00,86.466,86.511,86.466,86.499,143800001.0
2006-04-17 14:10:00,86.483,86.496,86.465,86.478,117699999.0
2006-04-17 14:11:00,86.465,86.481,86.457,86.481,158199998.0
2006-04-17 14:12:00,86.464,86.487,86.455,86.487,77900000.0
2006-04-17 14:13:00,86.469,86.494,86.467,86.479,257500001.0
2006-04-17 14:14:00,86.477,86.487,86.464,86.467,146500001.0
2006-04-17 14:15:00,86.462,86.484,86.445,86.464,170800000.0
2006-04-17 14:16:00,86.438,86.463,86.436,86.455,297099998.0
2006-04-17 14:17:00,86.444,86.472,86.444,86.462,214699998.0
2006-04-17 14:18:00,86.416,86.439,86.403,86.421,188800000.0
2006-04-17 14:19:00,86.408,86.431,86.369,86.382,168000002.0
2006-04-17 14:20:00,86.386,86.399,86.37,86.373,157599999.0
2006-04-17 14:21:00,86.359,86.377,86.339,86.349,67800000.0
2006-04-17 14:22:00,86.322,86.352,86.322,86.346,231900000.0
2006-04-17 14:23:00,86.34,86.363,86.277,86.277,134900001.0
2006-04-17 14:24:00,86.271,86.286,86.254,86.256,193800000.0
2006-04-17 14:25:00,86.26,86.291,86.255,86.268,169299996.0
2006-04-17 14:26:00,86.262,86.278,86.236,86.263,204099998.0
2006-04-17 14:27:00,86.251,86.282,86.251,86.278,161599997.0
2006-04-17 14:28:00,86.283,86.317,86.268,86.297,138500000.0
2006-04-17 14:29:00,86.326,86.341,86.299,86.341,113199999.0
2006-04-17 14:30:00,86.331,86.331,86.282,86.295,292099997.0
2006-04-17 14:31:00,86.293,86.317,86.272,86.282,126100001.0
2006-04-17 14:32:00,86.279,86.296,86.263,86.279,174199999.0
2006-04-17 14:33:00,86.251,86.288,86.251,86.285,113699999.0
2006-04-17 14:34:00,86.311,86.331,86.284,86.284,163200000.0
2006-04-17 14:35:00,86.279,86.306,86.268,86.284,203200003.0
2006-04-17 14:36:00,86.289,86.325,86.289,86.318,159500002.0
2006-04-17 14:37:00,86.303,86.337,86.303,86.337,154999999.0
2006-04-17 14:38:00,86.31,86.332,86.31,86.332,155500001.0
2006-04-17 14:39:00,86.325,86.352,86.323,86.338,153900002.0
2006-04-17 14:40:00,86.326,86.341,86.316,86.323,212900000.0
2006-04-17 14:41:00,86.332,86.351,86.286,86.335,128000001.0
2006-04-17 14:42:00,86.347,86.352,86.327,86.33,159500002.0
2006-04-17 14:43:00,86.364,86.376,86.354,86.354,195200000.0
2006-04-17 14:44:00,86.377,86.395,86.363,86.363,179300000.0
2006-04-17 14:45:00,86.325,86.351,86.315,86.335,253199997.0
2006-04-17 14:46:00,86.323,86.345,86.32,86.33,217600003.0
2006-04-17 14:47:00,86.316,86.352,86.316,86.344,332700003.0
2006-04-17 14:48:00,86.326,86.359,86.326,86.346,126900000.0
2006-04-17 14:49:00,86.326,86.35,86.325,86.35,183500000.0
2006-04-17 14:50:00,86.347,86.368,86.337,86.362,264500001.0
2006-04-17 14:51:00,86.365,86.38,86.352,86.352,166499999.0
2006-04-17 14:52:00,86.37,86.382,86.36,86.375,187299998.0
2006-04-17 14:53:00,86.379,86.405,86.367,86.385,250100004.0
2006-04-17 14:54:00,86.388,86.439,86.388,86.439,172100000.0
2006-04-17 14:55:00,86.423,86.442,86.418,86.433,168900001.0
2006-04-17 14:56:00,86.421,86.443,86.418,86.429,236999997.0
2006-04-17 14:57:00,86.412,86.425,86.4,86.423,197699997.0
2006-04-17 14:58:00,86.406,86.428,86.406,86.428,111300000.0
2006-04-17 14:59:00,86.394,86.418,86.374,86.404,136800000.0
2006-04-17 15:00:00,86.37,86.397,86.37,86.395,139000001.0
2006-04-17 15:01:00,86.374,86.398,86.37,86.395,202300002.0
2006-04-17 15:02:00,86.381,86.403,86.379,86.386,196799997.0
2006-04-17 15:03:00,86.395,86.4,86.375,86.38,181399999.0
2006-04-17 15:04:00,86.38,86.395,86.374,86.392,194799999.0
2006-04-17 15:05:00,86.4,86.4,86.376,86.388,246000003.0
2006-04-17 15:06:00,86.4,86.4,86.367,86.378,200200000.0
2006-04-17 15:07:00,86.392,86.4,86.34,86.376,173000001.0
2006-04-17 15:08:00,86.4,86.415,86.379,86.386,251100000.0
2006-04-17 15:09:00,86.418,86.459,86.409,86.419,145200000.0
2006-04-17 15:10:00,86.44,86.462,86.427,86.443,362999991.0
2006-04-17 15:11:00,86.45,86.457,86.429,86.43,126799998.0
2006-04-17 15:12:00,86.424,86.429,86.402,86.405,233599997.0
2006-04-17 15:13:00,86.415,86.424,86.379,86.379,128399999.0
2006-04-17 15:14:00,86.407,86.421,86.397,86.409,94500000.0
2006-04-17 15:15:00,86.386,86.406,86.371,86.384,192100004.0
2006-04-17 15:16:00,86.373,86.395,86.366,86.379,200900001.0
2006-04-17 15:17:00,86.363,86.409,86.363,86.401,155400002.0
2006-04-17 15:18:00,86.414,86.422,86.4,86.4,228300002.0
2006-04-17 15:19:00,86.363,86.385,86.341,86.379,203299999.0
2006-04-17 15:20:00,86.374,86.382,86.358,86.371,114100000.0
2006-04-17 15:21:00,86.377,86.38,86.353,86.358,207900000.0
2006-04-17 15:22:00,86.355,86.372,86.337,86.354,33000000.0
2006-04-17 15:23:00,86.363,86.383,86.361,86.376,176100000.0
2006-04-17 15:24:00,86.35,86.373,86.341,86.341,181399998.0
2006-04-17 15:25:00,86.355,86.365,86.336,86.351,71300000.0
2006-04-17 15:26:00,86.353,86.385,86.353,86.385,335799998.0
2006-04-17 15:27:00,86.361,86.382,86.335,86.353,143000001.0
2006-04-17 15:28:00,86.354,86.364,86.34,86.345,199400001.0
2006-04-17 15:29:00,86.376,86.392,86.361,86.373,221900001.0
2006-04-17 15:30:00,86.347,86.347,86.324,86.332,216099998.0
2006-04-17 15:31:00,86.32,86.337,86.318,86.333,198299998.0
2006-04-17 15:32:00,86.337,86.353,86.32,86.334,213400000.0
2006-04-17 15:33:00,86.362,86.375,86.318,86.318,169399997.0
2006-04-17 15:34:00,86.324,86.352,86.324,86.352,206499998.0
2006-04-17 15:35:00,86.343,86.373,86.332,86.358,147799996.0
2006-04-17 15:36:00,86.371,86.386,86.36,86.386,202800001.0
2006-04-17 15:37:00,86.372,86.387,86.347,86.362,132800001.0
2006-04-17 15:38:00,86.369,86.378,86.349,86.359,169400003.0
2006-04-17 15:39:00,86.355,86.401,86.355,86.401,180999998.0
2006-04-17 15:40:00,86.358,86.383,86.257,86.354,195500001.0
2006-04-17 15:41:00,86.363,86.394,86.352,86.373,138599999.0
2006-04-17 15:42:00,86.384,86.406,86.358,86.37,95000000.0
2006-04-17 15:43:00,86.343,86.366,86.342,86.363,253000000.0
2006-04-17 15:44:00,86.369,86.396,86.357,86.357,195400000.0
2006-04-17 15:45:00,86.388,86.41,86.374,86.374,222199997.0
2006-04-17 15:46:00,86.384,86.404,86.379,86.397,250200000.0
2006-04-17 15:47:00,86.374,86.391,86.361,86.367,184100001.0
2006-04-17 15:48:00,86.35,86.351,86.328,86.338,183699999.0
2006-04-17 15:49:00,86.348,86.351,86.323,86.323,192599997.0
2006-04-17 15:50:00,86.338,86.359,86.314,86.333,202799999.0
2006-04-17 15:51:00,86.346,86.368,86.314,86.343,131400002.0
2006-04-17 15:52:00,86.379,86.384,86.359,86.367,226000001.0
2006-04-17 15:53:00,86.386,86.392,86.368,86.368,151100001.0
2006-04-17 15:54:00,86.377,86.386,86.356,86.37,96200001.0
2006-04-17 15:55:00,86.369,86.411,86.369,86.411,282899997.0
2006-04-17 15:56:00,86.399,86.445,86.399,86.445,126300000.0
2006-04-17 15:57:00,86.448,86.453,86.419,86.427,255799999.0
2006-04-17 15:58:00,86.443,86.454,86.422,86.422,167999999.0
2006-04-17 15:59:00,86.431,86.442,86.413,86.423,112000000.0
2006-04-17 16:00:00,86.432,86.46,86.426,86.446,280399997.0
2006-04-17 16:01:00,86.425,86.45,86.396,86.413,182400002.0
2006-04-17 16:02:00,86.401,86.401,86.375,86.392,86299998.0
2006-04-17 16:03:00,86.398,86.416,86.365,86.394,110300000.0
2006-04-17 16:04:00,86.416,86.429,86.395,86.415,201400001.0
2006-04-17 16:05:00,86.42,86.427,86.398,86.409,203599997.0
2006-04-17 16:06:00,86.422,86.467,86.408,86.442,138700002.0
2006-04-17 16:07:00,86.461,86.479,86.448,86.47,127899997.0
2006-04-17 16:08:00,86.469,86.486,86.458,86.474,293400000.0
2006-04-17 16:09:00,86.472,86.472,86.437,86.446,307500005.0
2006-04-17 16:10:00,86.442,86.473,86.442,86.473,187499998.0
2006-04-17 16:11:00,86.447,86.483,86.446,86.481,210199996.0
2006-04-17 16:12:00,86.465,86.587,86.465,86.587,119299999.0
2006-04-17 16:13:00,86.584,86.604,86.574,86.592,100300000.0
2006-04-17 16:14:00,86.581,86.598,86.555,86.573,222899999.0
2006-04-17 16:15:00,86.595,86.595,86.58,86.58,111799999.0
2006-04-17 16:16:00,86.573,86.627,86.573,86.627,193899998.0
2006-04-17 16:17:00,86.609,86.632,86.592,86.632,225100000.0
2006-04-17 16:18:00,86.635,86.636,86.605,86.605,141500000.0
2006-04-17 16:19:00,86.639,86.673,86.629,86.649,109000002.0
2006-04-17 16:20:00,86.672,86.682,86.652,86.667,192000003.0
2006-04-17 16:21:00,86.69,86.727,86.678,86.727,217399999.0
2006-04-17 16:22:00,86.728,86.771,86.727,86.763,247600002.0
2006-04-17 16:23:00,86.748,86.763,86.719,86.735,184600001.0
2006-04-17 16:24:00,86.74,86.746,86.724,86.724,159599999.0
2006-04-17 16:25:00,86.713,86.73,86.685,86.703,194000000.0
2006-04-17 16:26:00,86.731,86.745,86.712,86.721,112200000.0
2006-04-17 16:27:00,86.715,86.737,86.703,86.713,188999999.0
2006-04-17 16:28:00,86.674,86.702,86.661,86.67,221799999.0
2006-04-17 16:29:00,86.666,86.695,86.655,86.663,128500001.0
2006-04-17 16:30:00,86.661,86.693,86.647,86.671,317399999.0
2006-04-17 16:31:00,86.657,86.673,86.65,86.665,269600000.0
2006-04-17 16:32:00,86.66,86.673,86.65,86.665,173100000.0
2006-04-17 16:33:00,86.653,86.684,86.653,86.681,149500001.0
2006-04-17 16:34:00,86.67,86.7,86.67,86.698,211999997.0
2006-04-17 16:35:00,86.701,86.707,86.685,86.688,161899999.0
2006-04-17 16:36:00,86.694,86.726,86.689,86.706,208300003.0
2006-04-17 16:37:00,86.703,86.713,86.682,86.704,188899999.0
2006-04-17 16:38:00,86.702,86.716,86.684,86.702,183499999.0
2006-04-17 16:39:00,86.701,86.716,86.685,86.707,236800003.0
2006-04-17 16:40:00,86.693,86.719,86.688,86.701,238600004.0
2006-04-17 16:41:00,86.691,86.72,86.691,86.72,161299999.0
2006-04-17 16:42:00,86.714,86.714,86.682,86.687,196999999.0
2006-04-17 16:43:00,86.69,86.695,86.662,86.675,217499998.0
2006-04-17 16:44:00,86.677,86.712,86.677,86.711,184899997.0
2006-04-17 16:45:00,86.711,86.729,86.698,86.703,150699998.0
2006-04-17 16:46:00,86.713,86.727,86.693,86.713,259699998.0
2006-04-17 16:47:00,86.737,86.772,86.737,86.756,265599999.0
2006-04-17 16:48:00,86.729,86.75,86.696,86.713,168300002.0
2006-04-17 16:49:00,86.704,86.704,86.669,86.683,235399999.0
2006-04-17 16:50:00,86.689,86.712,86.676,86.685,223200000.0
2006-04-17 16:51:00,86.696,86.725,86.696,86.712,188600003.0
2006-04-17 16:52:00,86.705,86.754,86.705,86.747,209199999.0
2006-04-17 16:53:00,86.741,86.758,86.726,86.741,146399999.0
2006-04-17 16:54:00,86.731,86.77,86.731,86.77,181800001.0
2006-04-17 16:55:00,86.756,86.786,86.729,86.743,194099998.0
2006-04-17 16:56:00,86.727,86.76,86.727,86.76,128300000.0
2006-04-17 16:57:00,86.732,86.751,86.709,86.722,311399997.0
2006-04-17 16:58:00,86.708,86.713,86.684,86.692,233499997.0
2006-04-17 16:59:00,86.721,86.797,86.713,86.772,263400003.0
2006-04-17 17:00:00,86.78,86.806,86.777,86.779,148699998.0
2006-04-17 17:01:00,86.763,86.79,86.739,86.739,212800002.0
2006-04-17 17:02:00,86.753,86.762,86.737,86.744,103000001.0
2006-04-17 17:03:00,86.763,86.777,86.74,86.775,299300003.0
2006-04-17 17:04:00,86.795,86.807,86.774,86.781,152399999.0
2006-04-17 17:05:00,86.792,86.793,86.772,86.772,144899999.0
2006-04-17 17:06:00,86.788,86.788,86.763,86.765,176200000.0
2006-04-17 17:07:00,86.795,86.795,86.77,86.77,193700002.0
2006-04-17 17:08:00,86.782,86.785,86.764,86.77,300899998.0
2006-04-17 17:09:00,86.774,86.789,86.752,86.752,201300000.0
2006-04-17 17:10:00,86.776,86.795,86.76,86.783,168000000.0
2006-04-17 17:11:00,86.77,86.796,86.766,86.796,173600002.0
2006-04-17 17:12:00,86.791,86.791,86.765,86.765,149299999.0
2006-04-17 17:13:00,86.763,86.787,86.758,86.781,159300001.0
2006-04-17 17:14:00,86.773,86.773,86.749,86.757,190300000.0
2006-04-17 17:15:00,86.761,86.776,86.752,86.765,130500000.0
2006-04-17 17:16:00,86.764,86.771,86.745,86.75,225900001.0
2006-04-17 17:17:00,86.775,86.783,86.749,86.749,132699999.0
2006-04-17 17:18:00,86.774,86.774,86.748,86.76,118700000.0
2006-04-17 17:19:00,86.763,86.773,86.745,86.769,136200000.0
2006-04-17 17:20:00,86.775,86.784,86.754,86.765,218799999.0
2006-04-17 17:21:00,86.768,86.783,86.745,86.773,237400002.0
2006-04-17 17:22:00,86.756,86.768,86.747,86.768,120499998.0
2006-04-17 17:23:00,86.747,86.768,86.741,86.767,253899998.0
2006-04-17 17:24:00,86.767,86.792,86.75,86.772,217499998.0
2006-04-17 17:25:00,86.795,86.817,86.78,86.799,342399998.0
2006-04-17 17:26:00,86.802,86.808,86.771,86.771,214500000.0
2006-04-17 17:27:00,86.772,86.79,86.77,86.774,90800000.0
2006-04-17 17:28:00,86.787,86.814,86.781,86.805,205400001.0
2006-04-17 17:29:00,86.797,86.8,86.77,86.778,165200002.0
2006-04-17 17:30:00,86.758,86.789,86.758,86.787,219800002.0
2006-04-17 17:31:00,86.743,86.767,86.722,86.744,179600001.0
2006-04-17 17:32:00,86.736,86.757,86.723,86.743,159100002.0
2006-04-17 17:33:00,86.752,86.752,86.701,86.719,210400000.0
2006-04-17 17:34:00,86.727,86.753,86.725,86.726,268700001.0
2006-04-17 17:35:00,86.745,86.75,86.72,86.733,165600001.0
2006-04-17 17:36:00,86.735,86.74,86.716,86.74,142899998.0
2006-04-17 17:37:00,86.743,86.75,86.728,86.733,183799999.0
2006-04-17 17:38:00,86.737,86.766,86.725,86.749,220099999.0
2006-04-17 17:39:00,86.774,86.777,86.748,86.748,130000002.0
2006-04-17 17:40:00,86.764,86.773,86.747,86.756,128199999.0
2006-04-17 17:41:00,86.773,86.773,86.724,86.724,200300000.0
2006-04-17 17:42:00,86.736,86.765,86.736,86.765,130100000.0
2006-04-17 17:43:00,86.767,86.767,86.739,86.751,167199999.0
2006-04-17 17:44:00,86.736,86.76,86.719,86.76,201800000.0
2006-04-17 17:45:00,86.729,86.757,86.729,86.755,170799998.0
2006-04-17 17:46:00,86.754,86.754,86.733,86.733,155199999.0
2006-04-17 17:47:00,86.714,86.738,86.71,86.723,199200001.0
2006-04-17 17:48:00,86.71,86.736,86.706,86.722,192399998.0
2006-04-17 17:49:00,86.705,86.723,86.691,86.721,200899997.0
2006-04-17 17:50:00,86.725,86.753,86.713,86.736,198299999.0
2006-04-17 17:51:00,86.742,86.742,86.711,86.74,311900001.0
2006-04-17 17:52:00,86.747,86.747,86.717,86.719,229199999.0
2006-04-17 17:53:00,86.725,86.751,86.715,86.751,196900001.0
2006-04-17 17:54:00,86.748,86.76,86.725,86.743,135700003.0
2006-04-17 17:55:00,86.746,86.76,86.727,86.738,159999998.0
2006-04-17 17:56:00,86.74,86.756,86.737,86.749,193800001.0
2006-04-17 17:57:00,86.74,86.745,86.722,86.745,122300000.0
2006-04-17 17:58:00,86.748,86.762,86.731,86.731,298700003.0
2006-04-17 17:59:00,86.751,86.759,86.736,86.736,276399994.0
2006-04-17 18:00:00,86.702,86.762,86.702,86.758,252900000.0
2006-04-17 18:01:00,86.77,86.783,86.753,86.753,1075599994.0
2006-04-17 18:02:00,86.774,86.79,86.754,86.775,2006599985.0
2006-04-17 18:03:00,86.772,86.784,86.747,86.768,2090099998.0
2006-04-17 18:04:00,86.777,86.791,86.765,86.768,1681999992.0
2006-04-17 18:05:00,86.794,86.799,86.765,86.772,1808000011.0
2006-04-17 18:06:00,86.776,86.811,86.776,86.804,1617499995.0
2006-04-17 18:07:00,86.82,86.86,86.81,86.84,1450100002.0
2006-04-17 18:08:00,86.83,86.87,86.82,86.84,1450100002.0
2006-04-17 18:09:00,86.797,86.811,86.781,86.795,1450100002.0
2006-04-17 18:10:00,86.798,86.814,86.785,86.791,1515399990.0
2006-04-17 18:11:00,86.807,86.807,86.772,86.78,813299991.0
2006-04-17 18:12:00,86.78,86.799,86.775,86.787,1189799997.0
2006-04-17 18:13:00,86.76,86.797,86.76,86.783,1517299998.0
2006-04-17 18:14:00,86.784,86.796,86.77,86.777,1638599989.0
2006-04-17 18:15:00,86.75,86.775,86.749,86.77,2009999990.0
2006-04-17 18:16:00,86.765,86.791,86.757,86.78,2095699992.0
2006-04-17 18:17:00,86.766,86.797,86.766,86.785,656299998.0
2006-04-17 18:18:00,86.788,86.788,86.756,86.771,1127699999.0
2006-04-17 18:19:00,86.775,86.79,86.749,86.765,1865999994.0
2006-04-17 18:20:00,86.767,86.775,86.746,86.75,1564700010.0
2006-04-17 18:21:00,86.77,86.802,86.767,86.802,1746399990.0
2006-04-17 18:22:00,86.813,86.826,86.797,86.81,1831199999.0
2006-04-17 18:23:00,86.86,86.87,86.82,86.86,1754099985.0
2006-04-17 18:24:00,86.81,86.827,86.787,86.81,1754099985.0
2006-04-17 18:25:00,86.88,86.88,86.83,86.86,1525399995.0
2006-04-17 18:26:00,86.785,86.815,86.782,86.802,1525399995.0
2006-04-17 18:27:00,86.795,86.825,86.79,86.794,1530199995.0
2006-04-17 18:28:00,86.804,86.831,86.792,86.805,1312300000.0
2006-04-17 18:29:00,86.794,86.807,86.764,86.785,1477899996.0
2006-04-17 18:30:00,86.775,86.796,86.762,86.786,723600003.0
2006-04-17 18:31:00,86.792,86.811,86.781,86.795,1168999997.0
2006-04-17 18:32:00,86.797,86.809,86.781,86.787,1917199991.0
2006-04-17 18:33:00,86.803,86.818,86.776,86.8,1943999983.0
2006-04-17 18:34:00,86.791,86.815,86.774,86.79,1798699990.0
2006-04-17 18:35:00,86.772,86.788,86.755,86.777,1377999996.0
2006-04-17 18:36:00,86.768,86.793,86.768,86.789,1428700001.0
2006-04-17 18:37:00,86.772,86.786,86.751,86.766,1002799998.0
2006-04-17 18:38:00,86.768,86.775,86.747,86.765,767499999.0
2006-04-17 18:39:00,86.755,86.789,86.752,86.788,413600002.0
2006-04-17 18:40:00,86.799,86.813,86.779,86.795,875100002.0
2006-04-17 18:41:00,86.785,86.801,86.768,86.783,678500001.0
2006-04-17 18:42:00,86.767,86.805,86.767,86.805,824600003.0
2006-04-17 18:43:00,86.81,86.817,86.785,86.8,1636499993.0
2006-04-17 18:44:00,86.793,86.807,86.773,86.795,896599998.0
2006-04-17 18:45:00,86.784,86.808,86.774,86.792,1030699994.0
2006-04-17 18:46:00,86.794,86.799,86.775,86.777,538000000.0
2006-04-17 18:47:00,86.783,86.788,86.764,86.772,475000003.0
2006-04-17 18:48:00,86.773,86.795,86.772,86.785,703799993.0
2006-04-17 18:49:00,86.786,86.799,86.77,86.795,1261599998.0
2006-04-17 18:50:00,86.785,86.798,86.765,86.787,906199997.0
2006-04-17 18:51:00,86.783,86.807,86.783,86.8,524899999.0
2006-04-17 18:52:00,86.799,86.811,86.781,86.79,725200003.0
2006-04-17 18:53:00,86.791,86.826,86.78,86.805,911599997.0
2006-04-17 18:54:00,86.795,86.817,86.787,86.805,956999988.0
2006-04-17 18:55:00,86.792,86.819,86.791,86.813,1027399995.0
2006-04-17 18:56:00,86.79,86.82,86.79,86.807,569100007.0
2006-04-17 18:57:00,86.784,86.81,86.779,86.798,485899995.0
2006-04-17 18:58:00,86.79,86.813,86.769,86.793,1269499995.0
2006-04-17 18:59:00,86.802,86.817,86.784,86.803,950199994.0
2006-04-17 19:00:00,86.793,86.801,86.768,86.782,540599995.0
2006-04-17 19:01:00,86.808,86.832,86.787,86.787,592200002.0
2006-04-17 19:02:00,86.78,86.802,86.77,86.802,259299999.0
2006-04-17 19:03:00,86.799,86.799,86.763,86.77,716499999.0
2006-04-17 19:04:00,86.771,86.8,86.771,86.797,658400000.0
2006-04-17 19:05:00,86.786,86.804,86.771,86.795,433300001.0
2006-04-17 19:06:00,86.788,86.802,86.769,86.789,578800003.0
2006-04-17 19:07:00,86.78,86.807,86.78,86.803,1274400002.0
2006-04-17 19:08:00,86.798,86.81,86.784,86.805,1005099995.0
2006-04-17 19:09:00,86.8,86.812,86.777,86.782,662200000.0
2006-04-17 19:10:00,86.779,86.8,86.77,86.79,619599992.0
2006-04-17 19:11:00,86.774,86.795,86.774,86.794,134700001.0
2006-04-17 19:12:00,86.78,86.798,86.769,86.772,391300003.0
2006-04-17 19:13:00,86.767,86.796,86.754,86.791,340600001.0
2006-04-17 19:14:00,86.797,86.804,86.781,86.788,516799997.0
2006-04-17 19:15:00,86.81,86.845,86.799,86.83,574099996.0
2006-04-17 19:16:00,86.829,86.853,86.825,86.837,269399997.0
2006-04-17 19:17:00,86.838,86.838,86.813,86.829,871799996.0
2006-04-17 19:18:00,86.833,86.858,86.825,86.826,514999993.0
2006-04-17 19:19:00,86.839,86.859,86.838,86.853,621400003.0
2006-04-17 19:20:00,86.841,86.861,86.833,86.848,276499996.0
2006-04-17 19:21:00,86.868,86.868,86.83,86.834,272000001.0
2006-04-17 19:22:00,86.845,86.85,86.773,86.824,346400000.0
2006-04-17 19:23:00,86.843,86.852,86.811,86.827,1389100001.0
2006-04-17 19:24:00,86.809,86.84,86.805,86.84,621299998.0
2006-04-17 19:25:00,86.834,86.861,86.829,86.849,1012200003.0
2006-04-17 19:26:00,86.852,86.858,86.828,86.832,1209499986.0
2006-04-17 19:27:00,86.848,86.862,86.835,86.845,1106399991.0
2006-04-17 19:28:00,86.862,86.878,86.841,86.855,464900003.0
2006-04-17 19:29:00,86.871,86.878,86.847,86.866,669800003.0
2006-04-17 19:30:00,86.875,86.901,86.866,86.885,1018899998.0
2006-04-17 19:31:00,86.862,86.887,86.853,86.884,589200003.0
2006-04-17 19:32:00,86.879,86.896,86.867,86.887,681199999.0
2006-04-17 19:33:00,86.885,86.897,86.864,86.885,690100003.0
2006-04-17 19:34:00,86.895,86.903,86.873,86.876,1012199990.0
2006-04-17 19:35:00,86.888,86.888,86.845,86.845,750700002.0
2006-04-17 19:36:00,86.868,86.876,86.848,86.853,601199999.0
2006-04-17 19:37:00,86.866,86.888,86.858,86.888,257200002.0
2006-04-17 19:38:00,86.883,86.891,86.86,86.882,933699998.0
2006-04-17 19:39:00,86.877,86.894,86.852,86.871,1107899996.0
2006-04-17 19:40:00,86.867,86.894,86.853,86.87,702200000.0
2006-04-17 19:41:00,86.873,86.873,86.84,86.858,1010100005.0
2006-04-17 19:42:00,86.865,86.87,86.84,86.84,536000002.0
2006-04-17 19:43:00,86.845,86.87,86.843,86.865,339400002.0
2006-04-17 19:44:00,86.87,86.873,86.84,86.84,541900005.0
2006-04-17 19:45:00,86.862,86.875,86.842,86.858,446700001.0
2006-04-17 19:46:00,86.861,86.876,86.843,86.856,373200000.0
2006-04-17 19:47:00,86.851,86.883,86.851,86.868,257700000.0
2006-04-17 19:48:00,86.865,86.87,86.829,86.856,891799993.0
2006-04-17 19:49:00,86.871,86.878,86.834,86.844,553700000.0
2006-04-17 19:50:00,86.865,86.87,86.842,86.844,321499997.0
2006-04-17 19:51:00,86.841,86.861,86.828,86.84,239999996.0
2006-04-17 19:52:00,86.836,86.852,86.804,86.836,572700002.0
2006-04-17 19:53:00,86.856,86.856,86.828,86.832,822799999.0
2006-04-17 19:54:00,86.837,86.877,86.837,86.859,972099994.0
2006-04-17 19:55:00,86.863,86.866,86.837,86.839,380899999.0
2006-04-17 19:56:00,86.848,86.85,86.815,86.815,388399998.0
2006-04-17 19:57:00,86.828,86.847,86.821,86.835,495699997.0
2006-04-17 19:58:00,86.82,86.847,86.817,86.833,895499996.0
2006-04-17 19:59:00,86.832,86.845,86.808,86.82,722500002.0
2006-04-17 20:00:00,86.84,86.847,86.82,86.829,401899996.0
2006-04-17 20:01:00,86.821,86.851,86.821,86.843,487299999.0
2006-04-17 20:02:00,86.85,86.85,86.822,86.83,537099996.0
2006-04-17 20:03:00,86.845,86.85,86.824,86.829,263600001.0
2006-04-17 20:04:00,86.855,86.863,86.808,86.846,270900001.0
2006-04-17 20:05:00,86.846,86.868,86.821,86.847,632599999.0
2006-04-17 20:06:00,86.863,86.879,86.849,86.852,682400000.0
2006-04-17 20:07:00,86.854,86.881,86.853,86.878,806299996.0
2006-04-17 20:08:00,86.88,86.882,86.859,86.861,417400000.0
2006-04-17 20:09:00,86.865,86.875,86.847,86.847,614200002.0
2006-04-17 20:10:00,86.852,86.878,86.852,86.862,740500002.0
2006-04-17 20:11:00,86.862,86.876,86.844,86.858,820500006.0
2006-04-17 20:12:00,86.856,86.877,86.842,86.862,1400699984.0
2006-04-17 20:13:00,86.877,86.877,86.842,86.846,620699998.0
2006-04-17 20:14:00,86.854,86.867,86.837,86.862,556999995.0
2006-04-17 20:15:00,86.856,86.865,86.841,86.857,697599993.0
2006-04-17 20:16:00,86.848,86.865,86.822,86.85,574900002.0
2006-04-17 20:17:00,86.846,86.86,86.834,86.855,376100000.0
2006-04-17 20:18:00,86.855,86.865,86.839,86.857,99800001.0
2006-04-17 20:19:00,86.86,86.86,86.822,86.83,384299999.0
2006-04-17 20:20:00,86.83,86.85,86.818,86.85,692999998.0
2006-04-17 20:21:00,86.845,86.855,86.83,86.84,439199996.0
2006-04-17 20:22:00,86.846,86.846,86.804,86.804,767599999.0
2006-04-17 20:23:00,86.815,86.828,86.8,86.81,546399997.0
2006-04-17 20:24:00,86.818,86.833,86.801,86.809,419100002.0
2006-04-17 20:25:00,86.821,86.824,86.792,86.796,651500000.0
2006-04-17 20:26:00,86.812,86.824,86.79,86.79,401399999.0
2006-04-17 20:27:00,86.815,86.829,86.8,86.808,446400000.0
2006-04-17 20:28:00,86.829,86.85,86.815,86.825,1133799996.0
2006-04-17 20:29:00,86.841,86.85,86.816,86.817,1316099998.0
2006-04-17 20:30:00,86.814,86.84,86.802,86.816,1490300002.0
2006-04-17 20:31:00,86.823,86.83,86.804,86.81,1034700000.0
2006-04-17 20:32:00,86.802,86.833,86.789,86.833,1198000002.0
2006-04-17 20:33:00,86.822,86.84,86.811,86.837,672999997.0
2006-04-17 20:34:00,86.824,86.837,86.802,86.82,329699998.0
2006-04-17 20:35:00,86.82,86.844,86.811,86.83,500600001.0
2006-04-17 20:36:00,86.835,86.839,86.811,86.822,546699999.0
2006-04-17 20:37:00,86.82,86.835,86.802,86.817,799000000.0
2006-04-17 20:38:00,86.83,86.837,86.805,86.81,877399996.0
2006-04-17 20:39:00,86.815,86.837,86.814,86.83,675000001.0
2006-04-17 20:40:00,86.807,86.835,86.795,86.813,1315999985.0
2006-04-17 20:41:00,86.821,86.826,86.799,86.806,1084099992.0
2006-04-17 20:42:00,86.812,86.833,86.803,86.83,1265899997.0
2006-04-17 20:43:00,86.829,86.844,86.816,86.829,924699990.0
2006-04-17 20:44:00,86.845,86.85,86.825,86.843,956399996.0
2006-04-17 20:45:00,86.839,86.849,86.818,86.848,702599998.0
2006-04-17 20:46:00,86.835,86.847,86.818,86.837,702999998.0
2006-04-17 20:47:00,86.848,86.848,86.817,86.821,1004799992.0
2006-04-17 20:48:00,86.817,86.843,86.81,86.835,735700004.0
2006-04-17 20:49:00,86.823,86.854,86.819,86.845,610699994.0
2006-04-17 20:50:00,86.85,86.855,86.81,86.835,1103200003.0
2006-04-17 20:51:00,86.83,86.848,86.828,86.84,412600001.0
2006-04-17 20:52:00,86.822,86.853,86.822,86.853,224799999.0
2006-04-17 20:53:00,86.837,86.862,86.829,86.843,968299994.0
2006-04-17 20:54:00,86.837,86.844,86.809,86.81,633299996.0
2006-04-17 20:55:00,86.82,86.85,86.808,86.826,1240399993.0
2006-04-17 20:56:00,86.848,86.856,86.827,86.854,634100000.0
2006-04-17 20:57:00,86.856,86.862,86.831,86.841,628499998.0
2006-04-17 20:58:00,86.84,86.869,86.839,86.858,1213200002.0
2006-04-17 20:59:00,86.868,86.946,86.867,86.92,1034000001.0
2006-04-17 21:00:00,86.932,86.958,86.887,86.887,1259799997.0
2006-04-17 21:01:00,86.891,86.891,86.853,86.865,838599995.0
2006-04-17 21:02:00,86.874,86.895,86.863,86.892,507100003.0
2006-04-17 21:03:00,86.893,86.893,86.866,86.867,383200002.0
2006-04-17 21:04:00,86.859,86.883,86.84,86.863,384199997.0
2006-04-17 21:05:00,86.828,86.876,86.828,86.849,678500003.0
2006-04-17 21:06:00,86.846,86.852,86.821,86.83,566499999.0
2006-04-17 21:07:00,86.822,86.844,86.801,86.813,580299995.0
2006-04-17 21:08:00,86.835,86.84,86.805,86.813,696700004.0
2006-04-17 21:09:00,86.831,86.834,86.806,86.806,222100001.0
2006-04-17 21:10:00,86.813,86.815,86.768,86.79,562000005.0
2006-04-17 21:11:00,86.803,86.81,86.774,86.774,569300002.0
2006-04-17 21:12:00,86.781,86.804,86.778,86.795,297800004.0
2006-04-17 21:13:00,86.782,86.807,86.778,86.804,235300000.0
2006-04-17 21:14:00,86.795,86.818,86.792,86.812,655599996.0
2006-04-17 21:15:00,86.81,86.821,86.786,86.792,829100006.0
2006-04-17 21:16:00,86.787,86.828,86.787,86.814,943100004.0
2006-04-17 21:17:00,86.802,86.826,86.79,86.812,716999996.0
2006-04-17 21:18:00,86.815,86.82,86.781,86.807,907600001.0
2006-04-17 21:19:00,86.797,86.816,86.793,86.813,989499995.0
2006-04-17 21:20:00,86.822,86.834,86.804,86.813,1194200000.0
2006-04-17 21:21:00,86.819,86.828,86.798,86.803,838100003.0
2006-04-17 21:22:00,86.816,86.828,86.796,86.803,978899998.0
2006-04-17 21:23:00,86.825,86.83,86.801,86.803,807899995.0
2006-04-17 21:24:00,86.8,86.82,86.792,86.81,867799994.0
2006-04-17 21:25:00,86.785,86.816,86.772,86.786,1010599997.0
2006-04-17 21:26:00,86.777,86.781,86.744,86.744,490700001.0
2006-04-17 21:27:00,86.751,86.797,86.751,86.797,380799997.0
2006-04-17 21:28:00,86.8,86.804,86.775,86.795,492899993.0
2006-04-17 21:29:00,86.784,86.812,86.782,86.801,638600004.0
2006-04-17 21:30:00,86.783,86.813,86.782,86.806,403999999.0
2006-04-17 21:31:00,86.82,86.825,86.789,86.807,334899997.0
2006-04-17 21:32:00,86.812,86.829,86.8,86.806,396900004.0
2006-04-17 21:33:00,86.833,86.839,86.811,86.818,507900002.0
2006-04-17 21:34:00,86.837,86.845,86.82,86.835,213499999.0
2006-04-17 21:35:00,86.833,86.838,86.814,86.82,415299998.0
2006-04-17 21:36:00,86.835,86.84,86.817,86.818,392100002.0
2006-04-17 21:37:00,86.833,86.84,86.816,86.835,603900005.0
2006-04-17 21:38:00,86.816,86.838,86.814,86.832,119600000.0
2006-04-17 21:39:00,86.819,86.84,86.812,86.835,320899997.0
2006-04-17 21:40:00,86.831,86.853,86.811,86.817,398299997.0
2006-04-17 21:41:00,86.822,86.841,86.8,86.81,345599997.0
2006-04-17 21:42:00,86.791,86.817,86.79,86.817,305499996.0
2006-04-17 21:43:00,86.807,86.82,86.788,86.815,314199998.0
2006-04-17 21:44:00,86.81,86.818,86.787,86.805,946899993.0
2006-04-17 21:45:00,86.796,86.817,86.776,86.814,446399999.0
2006-04-17 21:46:00,86.815,86.82,86.801,86.801,218900002.0
2006-04-17 21:47:00,86.8,86.82,86.798,86.818,462599997.0
2006-04-17 21:48:00,86.823,86.829,86.799,86.809,683100001.0
2006-04-17 21:49:00,86.804,86.835,86.801,86.823,369899994.0
2006-04-17 21:50:00,86.808,86.835,86.808,86.825,190400003.0
2006-04-17 21:51:00,86.825,86.844,86.81,86.819,365800001.0
2006-04-17 21:52:00,86.806,86.827,86.768,86.775,154099998.0
2006-04-17 21:53:00,86.765,86.769,86.746,86.752,420299998.0
2006-04-17 21:54:00,86.75,86.765,86.734,86.748,237100001.0
2006-04-17 21:55:00,86.755,86.762,86.734,86.734,288800002.0
2006-04-17 21:56:00,86.738,86.765,86.731,86.75,236099997.0
2006-04-17 21:57:00,86.745,86.769,86.736,86.753,202099998.0
2006-04-17 21:58:00,86.738,86.764,86.738,86.764,123199999.0
2006-04-17 21:59:00,86.751,86.77,86.745,86.748,431099995.0
2006-04-17 22:00:00,86.75,86.77,86.742,86.767,616899997.0
2006-04-17 22:01:00,86.744,86.77,86.734,86.77,558199997.0
2006-04-17 22:02:00,86.747,86.763,86.732,86.754,803899995.0
2006-04-17 22:03:00,86.752,86.761,86.729,86.731,522400002.0
2006-04-17 22:04:00,86.729,86.763,86.729,86.763,793099996.0
2006-04-17 22:05:00,86.759,86.765,86.741,86.741,252099998.0
2006-04-17 22:06:00,86.745,86.751,86.722,86.735,163900000.0
2006-04-17 22:07:00,86.741,86.75,86.722,86.741,245399996.0
2006-04-17 22:08:00,86.742,86.75,86.727,86.727,182599997.0
2006-04-17 22:09:00,86.726,86.749,86.722,86.74,148600001.0
2006-04-17 22:10:00,86.753,86.759,86.722,86.735,214499998.0
2006-04-17 22:11:00,86.748,86.757,86.731,86.736,373699995.0
2006-04-17 22:12:00,86.735,86.75,86.727,86.75,304599998.0
2006-04-17 22:13:00,86.734,86.76,86.72,86.75,380000000.0
2006-04-17 22:14:00,86.731,86.755,86.727,86.745,346900000.0
2006-04-17 22:15:00,86.748,86.755,86.731,86.743,249500003.0
2006-04-17 22:16:00,86.755,86.755,86.717,86.733,457999999.0
2006-04-17 22:17:00,86.731,86.755,86.731,86.75,204699999.0
2006-04-17 22:18:00,86.735,86.755,86.725,86.748,420999995.0
2006-04-17 22:19:00,86.729,86.752,86.72,86.75,286800002.0
2006-04-17 22:20:00,86.75,86.76,86.731,86.731,206200001.0
2006-04-17 22:21:00,86.737,86.755,86.729,86.75,239900001.0
2006-04-17 22:22:00,86.752,86.76,86.735,86.735,265799999.0
2006-04-17 22:23:00,86.75,86.755,86.725,86.735,383800002.0
2006-04-17 22:24:00,86.748,86.76,86.734,86.736,367199998.0
2006-04-17 22:25:00,86.75,86.755,86.735,86.739,275000001.0
2006-04-17 22:26:00,86.736,86.755,86.73,86.75,166500000.0
2006-04-17 22:27:00,86.734,86.755,86.721,86.75,659999994.0
2006-04-17 22:28:00,86.735,86.755,86.727,86.737,324899999.0
2006-04-17 22:29:00,86.75,86.755,86.726,86.752,324600000.0
2006-04-17 22:30:00,86.737,86.755,86.728,86.75,223699997.0
2006-04-17 22:31:00,86.748,86.749,86.703,86.719,417199999.0
2006-04-17 22:32:00,86.738,86.774,86.735,86.76,444700000.0
2006-04-17 22:33:00,86.761,86.766,86.727,86.738,769399997.0
2006-04-17 22:34:00,86.753,86.766,86.732,86.742,573299998.0
2006-04-17 22:35:00,86.745,86.763,86.739,86.756,267000000.0
2006-04-17 22:36:00,86.735,86.758,86.733,86.747,342299996.0
2006-04-17 22:37:00,86.743,86.759,86.731,86.743,204600000.0
2006-04-17 22:38:00,86.749,86.766,86.723,86.751,119400002.0
2006-04-17 22:39:00,86.763,86.763,86.73,86.731,268500000.0
2006-04-17 22:40:00,86.734,86.764,86.731,86.752,351099995.0
2006-04-17 22:41:00,86.748,86.76,86.727,86.738,295400001.0
2006-04-17 22:42:00,86.755,86.765,86.732,86.75,245599997.0
2006-04-17 22:43:00,86.753,86.758,86.722,86.743,269399999.0
2006-04-17 22:44:00,86.727,86.774,86.727,86.756,450700000.0
2006-04-17 22:45:00,86.757,86.764,86.72,86.738,520899997.0
2006-04-17 22:46:00,86.739,86.745,86.702,86.702,164100001.0
2006-04-17 22:47:00,86.743,86.743,86.708,86.708,302599997.0
2006-04-17 22:48:00,86.735,86.735,86.67,86.67,444399997.0
2006-04-17 22:49:00,86.685,86.7,86.653,86.673,351199995.0
2006-04-17 22:50:00,86.675,86.705,86.666,86.705,195899998.0
2006-04-17 22:51:00,86.679,86.715,86.663,86.7,299999997.0
2006-04-17 22:52:00,86.7,86.71,86.673,86.69,263600001.0
2006-04-17 22:53:00,86.713,86.72,86.67,86.685,553099998.0
2006-04-17 22:54:00,86.697,86.72,86.688,86.71,343100003.0
2006-04-17 22:55:00,86.693,86.723,86.688,86.711,254699999.0
2006-04-17 22:56:00,86.699,86.733,86.698,86.733,222099999.0
2006-04-17 22:57:00,86.74,86.757,86.716,86.735,365199999.0
2006-04-17 22:58:00,86.748,86.79,86.724,86.79,212299997.0
2006-04-17 22:59:00,86.794,86.822,86.7,86.724,500600001.0
2006-04-17 23:00:00,86.827,86.842,86.798,86.815,259599998.0
2006-04-17 23:01:00,86.84,86.84,86.747,86.807,213199998.0
2006-04-17 23:02:00,86.812,86.82,86.77,86.779,165500000.0
2006-04-17 23:03:00,86.788,86.826,86.778,86.795,149899999.0
2006-04-17 23:04:00,86.79,86.802,86.753,86.753,203699997.0
2006-04-17 23:05:00,86.815,86.817,86.736,86.738,186599999.0
2006-04-17 23:06:00,86.744,86.786,86.729,86.742,177699997.0
2006-04-17 23:07:00,86.745,86.761,86.721,86.728,215300001.0
2006-04-17 23:08:00,86.718,86.744,86.705,86.728,142699999.0
2006-04-17 23:09:00,86.755,86.759,86.716,86.716,221100001.0
2006-04-17 23:10:00,86.755,86.774,86.722,86.754,231999998.0
2006-04-17 23:11:00,86.778,86.8,86.726,86.743,202100000.0
2006-04-17 23:12:00,86.731,86.773,86.731,86.762,307099998.0
2006-04-17 23:13:00,86.761,86.793,86.754,86.766,278200005.0
2006-04-17 23:14:00,86.766,86.805,86.759,86.768,170500001.0
2006-04-17 23:15:00,86.753,86.793,86.751,86.767,249500001.0
2006-04-17 23:16:00,86.795,86.795,86.756,86.756,284300002.0
2006-04-17 23:17:00,86.757,86.793,86.753,86.773,218499996.0
2006-04-17 23:18:00,86.79,86.88,86.779,86.874,211500002.0
2006-04-17 23:19:00,86.835,86.848,86.804,86.827,149299999.0
2006-04-17 23:20:00,86.826,86.829,86.795,86.798,158999998.0
2006-04-17 23:21:00,86.841,86.857,86.814,86.821,144099999.0
2006-04-17 23:22:00,86.816,86.852,86.806,86.822,184999998.0
2006-04-17 23:23:00,86.816,86.866,86.816,86.843,177300001.0
2006-04-17 23:24:00,86.823,86.884,86.814,86.884,199999999.0
2006-04-17 23:25:00,86.868,86.893,86.856,86.867,184599998.0
2006-04-17 23:26:00,86.864,86.906,86.856,86.866,191700001.0
2006-04-17 23:27:00,86.868,86.891,86.853,86.868,201199998.0
2006-04-17 23:28:00,86.866,86.886,86.846,86.847,224699997.0
2006-04-17 23:29:00,86.875,86.896,86.853,86.861,141700001.0
2006-04-17 23:30:00,86.861,86.899,86.857,86.899,161700001.0
2006-04-17 23:31:00,86.874,86.884,86.83,86.836,158300001.0
2006-04-17 23:32:00,86.828,86.891,86.828,86.874,187600003.0
2006-04-17 23:33:00,86.888,86.907,86.86,86.877,161300001.0
2006-04-17 23:34:00,86.862,86.918,86.855,86.875,347999998.0
2006-04-17 23:35:00,86.869,86.895,86.851,86.851,208699999.0
2006-04-17 23:36:00,86.881,86.904,86.855,86.873,255299998.0
2006-04-17 23:37:00,86.868,86.94,86.864,86.94,158899997.0
2006-04-17 23:38:00,86.9,86.91,86.865,86.865,128100001.0
2006-04-17 23:39:00,86.896,86.909,86.851,86.891,162599998.0
2006-04-17 23:40:00,86.867,86.907,86.867,86.889,216100002.0
2006-04-17 23:41:00,86.912,86.912,86.859,86.864,339799998.0
2006-04-17 23:42:00,86.851,86.916,86.849,86.916,240700004.0
2006-04-17 23:43:00,86.875,86.889,86.856,86.861,135300000.0
2006-04-17 23:44:00,86.873,86.888,86.848,86.865,152299995.0
2006-04-17 23:45:00,86.866,86.881,86.842,86.844,218299997.0
2006-04-17 23:46:00,86.838,86.9,86.838,86.88,220100001.0
2006-04-17 23:47:00,86.88,86.889,86.838,86.838,85799999.0
2006-04-17 23:48:00,86.818,86.856,86.816,86.842,218500000.0
2006-04-17 23:49:00,86.834,86.851,86.814,86.825,256799999.0
2006-04-17 23:50:00,86.816,86.862,86.816,86.843,150300000.0
2006-04-17 23:51:00,86.831,86.856,86.805,86.837,206399997.0
2006-04-17 23:52:00,86.843,86.868,86.827,86.868,177699996.0
2006-04-17 23:53:00,86.833,86.853,86.819,86.845,248600001.0
2006-04-17 23:54:00,86.827,86.871,86.825,86.854,217199999.0
2006-04-17 23:55:00,86.849,86.866,86.834,86.854,325800000.0
2006-04-17 23:56:00,86.834,86.847,86.822,86.831,126800001.0
2006-04-17 23:57:00,86.839,86.855,86.824,86.852,268799994.0
2006-04-17 23:58:00,86.855,86.873,86.831,86.846,286699998.0
2006-04-17 23:59:00,86.841,86.876,86.831,86.848,182399999.0
2006-04-18 00:00:00,86.827,86.861,86.824,86.841,149100002.0
2006-04-18 00:01:00,86.85,86.854,86.791,86.796,212699999.0
2006-04-18 00:02:00,86.832,86.832,86.77,86.773,136599999.0
2006-04-18 00:03:00,86.796,86.814,86.772,86.788,235399998.0
2006-04-18 00:04:00,86.75,86.785,86.721,86.759,160899998.0
2006-04-18 00:05:00,86.743,86.767,86.709,86.722,192399999.0
2006-04-18 00:06:00,86.722,86.772,86.722,86.761,192300000.0
2006-04-18 00:07:00,86.736,86.758,86.716,86.737,203200000.0
2006-04-18 00:08:00,86.755,86.759,86.719,86.728,170800000.0
2006-04-18 00:09:00,86.718,86.742,86.68,86.727,151699999.0
2006-04-18 00:10:00,86.727,86.762,86.716,86.747,201899997.0
2006-04-18 00:11:00,86.767,86.771,86.712,86.712,265200003.0
2006-04-18 00:12:00,86.733,86.766,86.727,86.741,168700002.0
2006-04-18 00:13:00,86.734,86.806,86.734,86.781,347999991.0
2006-04-18 00:14:00,86.775,86.809,86.756,86.771,225099999.0
2006-04-18 00:15:00,86.776,86.799,86.748,86.762,213299998.0
2006-04-18 00:16:00,86.782,86.79,86.74,86.74,103900000.0
2006-04-18 00:17:00,86.754,86.787,86.752,86.785,241200000.0
2006-04-18 00:18:00,86.775,86.796,86.737,86.737,249399995.0
2006-04-18 00:19:00,86.751,86.779,86.739,86.746,203099997.0
2006-04-18 00:20:00,86.762,86.781,86.743,86.75,167600001.0
2006-04-18 00:21:00,86.741,86.806,86.741,86.806,147000000.0
2006-04-18 00:22:00,86.805,86.816,86.784,86.785,201799999.0
2006-04-18 00:23:00,86.835,86.842,86.773,86.781,285699997.0
2006-04-18 00:24:00,86.777,86.815,86.763,86.77,180899997.0
2006-04-18 00:25:00,86.772,86.809,86.761,86.766,203999996.0
2006-04-18 00:26:00,86.753,86.801,86.739,86.757,251099997.0
2006-04-18 00:27:00,86.774,86.794,86.745,86.751,288700000.0
2006-04-18 00:28:00,86.765,86.79,86.747,86.778,288600002.0
2006-04-18 00:29:00,86.742,86.766,86.73,86.755,205999998.0
2006-04-18 00:30:00,86.737,86.766,86.728,86.728,141300001.0
2006-04-18 00:31:00,86.738,86.753,86.713,86.713,209700001.0
2006-04-18 00:32:00,86.754,86.769,86.73,86.73,158199999.0
2006-04-18 00:33:00,86.734,86.755,86.71,86.73,176800001.0
2006-04-18 00:34:00,86.741,86.775,86.726,86.754,126699998.0
2006-04-18 00:35:00,86.755,86.768,86.731,86.759,222600005.0
2006-04-18 00:36:00,86.748,86.774,86.734,86.774,293699998.0
2006-04-18 00:37:00,86.735,86.775,86.735,86.771,145399999.0
2006-04-18 00:38:00,86.748,86.788,86.736,86.772,245800000.0
2006-04-18 00:39:00,86.751,86.778,86.734,86.749,145199998.0
2006-04-18 00:40:00,86.763,86.79,86.737,86.748,214000000.0
2006-04-18 00:41:00,86.777,86.785,86.726,86.727,179599999.0
2006-04-18 00:42:00,86.72,86.753,86.7,86.721,248900000.0
2006-04-18 00:43:00,86.754,86.759,86.696,86.73,263299999.0
2006-04-18 00:44:00,86.728,86.754,86.71,86.728,311000003.0
2006-04-18 00:45:00,86.736,86.754,86.717,86.725,200199999.0
2006-04-18 00:46:00,86.757,86.757,86.725,86.737,187499997.0
2006-04-18 00:47:00,86.761,86.761,86.72,86.726,222899998.0
2006-04-18 00:48:00,86.757,86.758,86.715,86.715,134400000.0
2006-04-18 00:49:00,86.741,86.763,86.733,86.744,103499998.0
2006-04-18 00:50:00,86.774,86.789,86.735,86.766,212999996.0
2006-04-18 00:51:00,86.768,86.783,86.746,86.76,341499993.0
2006-04-18 00:52:00,86.77,86.78,86.756,86.764,91600000.0
2006-04-18 00:53:00,86.771,86.802,86.77,86.802,182300000.0
2006-04-18 00:54:00,86.792,86.805,86.781,86.795,137600001.0
2006-04-18 00:55:00,86.796,86.808,86.783,86.788,235799997.0
2006-04-18 00:56:00,86.804,86.82,86.79,86.82,172300000.0
2006-04-18 00:57:00,86.819,86.822,86.797,86.797,176599998.0
2006-04-18 00:58:00,86.806,86.813,86.789,86.799,109299996.0
2006-04-18 00:59:00,86.824,86.824,86.8,86.805,129399999.0
2006-04-18 01:00:00,86.816,86.849,86.816,86.846,210999998.0
2006-04-18 01:01:00,86.83,86.85,86.812,86.85,208799999.0
2006-04-18 01:02:00,86.848,86.871,86.832,86.851,219099998.0
2006-04-18 01:03:00,86.86,86.877,86.851,86.858,209300002.0
2006-04-18 01:04:00,86.876,86.876,86.826,86.831,254499998.0
2006-04-18 01:05:00,86.844,86.863,86.83,86.863,128200000.0
2006-04-18 01:06:00,86.87,86.87,86.838,86.856,224200000.0
2006-04-18 01:07:00,86.857,86.87,86.846,86.87,103699998.0
2006-04-18 01:08:00,86.848,86.87,86.843,86.865,206900004.0
2006-04-18 01:09:00,86.844,86.861,86.838,86.85,226699998.0
2006-04-18 01:10:00,86.857,86.86,86.84,86.848,152500002.0
2006-04-18 01:11:00,86.844,86.858,86.839,86.855,207499999.0
2006-04-18 01:12:00,86.861,86.868,86.845,86.865,115999998.0
2006-04-18 01:13:00,86.848,86.889,86.848,86.878,162099998.0
2006-04-18 01:14:00,86.854,86.881,86.852,86.867,329899997.0
2006-04-18 01:15:00,86.863,86.875,86.844,86.853,141499997.0
2006-04-18 01:16:00,86.851,86.87,86.834,86.869,145700003.0
2006-04-18 01:17:00,86.861,86.875,86.838,86.853,179699998.0
2006-04-18 01:18:00,86.847,86.862,86.827,86.827,124900000.0
2006-04-18 01:19:00,86.831,86.849,86.815,86.84,266500001.0
2006-04-18 01:20:00,86.808,86.842,86.808,86.842,143999997.0
2006-04-18 01:21:00,86.842,86.851,86.82,86.835,288000000.0
2006-04-18 01:22:00,86.82,86.84,86.815,86.835,145200000.0
2006-04-18 01:23:00,86.835,86.843,86.813,86.817,224899995.0
2006-04-18 01:24:00,86.833,86.833,86.804,86.804,109200000.0
2006-04-18 01:25:00,86.808,86.83,86.805,86.83,292000003.0
2006-04-18 01:26:00,86.819,86.839,86.803,86.839,204600001.0
2006-04-18 01:27:00,86.825,86.839,86.813,86.827,124800000.0
2006-04-18 01:28:00,86.833,86.862,86.826,86.845,169000000.0
2006-04-18 01:29:00,86.86,86.885,86.859,86.882,227700000.0
2006-04-18 01:30:00,86.864,86.882,86.849,86.87,202799996.0
2006-04-18 01:31:00,86.863,86.892,86.861,86.89,341099998.0
2006-04-18 01:32:00,86.895,86.9,86.874,86.88,236500002.0
2006-04-18 01:33:00,86.879,86.895,86.856,86.875,104300000.0
2006-04-18 01:34:00,86.824,86.876,86.824,86.875,172499999.0
2006-04-18 01:35:00,86.875,86.875,86.845,86.845,124999998.0
2006-04-18 01:36:00,86.854,86.867,86.841,86.86,157300000.0
2006-04-18 01:37:00,86.867,86.874,86.849,86.859,116900000.0
2006-04-18 01:38:00,86.864,86.897,86.864,86.888,229499997.0
2006-04-18 01:39:00,86.885,86.885,86.867,86.87,88700001.0
2006-04-18 01:40:00,86.874,86.887,86.861,86.88,304500000.0
2006-04-18 01:41:00,86.89,86.895,86.86,86.87,189499999.0
2006-04-18 01:42:00,86.874,86.887,86.86,86.88,188199999.0
2006-04-18 01:43:00,86.873,86.896,86.869,86.875,112900000.0
2006-04-18 01:44:00,86.864,86.914,86.86,86.907,173099998.0
2006-04-18 01:45:00,86.898,86.917,86.88,86.9,163100001.0
2006-04-18 01:46:00,86.905,86.907,86.887,86.89,177399999.0
2006-04-18 01:47:00,86.908,86.916,86.896,86.9,237099998.0
2006-04-18 01:48:00,86.889,86.908,86.872,86.888,227099999.0
2006-04-18 01:49:00,86.884,86.901,86.877,86.893,186900000.0
2006-04-18 01:50:00,86.902,86.907,86.88,86.895,185100003.0
2006-04-18 01:51:00,86.885,86.901,86.864,86.877,218699998.0
2006-04-18 01:52:00,86.858,86.878,86.853,86.874,267400003.0
2006-04-18 01:53:00,86.859,86.883,86.857,86.869,138500001.0
2006-04-18 01:54:00,86.862,86.892,86.861,86.878,134399998.0
2006-04-18 01:55:00,86.89,86.931,86.882,86.916,131000000.0
2006-04-18 01:56:00,86.922,86.922,86.89,86.89,92599999.0
2006-04-18 01:57:00,86.917,86.917,86.884,86.89,189099997.0
2006-04-18 01:58:00,86.892,86.925,86.886,86.905,110099998.0
2006-04-18 01:59:00,86.908,86.93,86.9,86.925,287100001.0
2006-04-18 02:00:00,86.927,86.935,86.906,86.921,159500001.0
2006-04-18 02:01:00,86.93,86.941,86.901,86.917,178000000.0
2006-04-18 02:02:00,86.901,86.916,86.876,86.899,103499998.0
2006-04-18 02:03:00,86.904,86.917,86.879,86.89,202700005.0
2006-04-18 02:04:00,86.909,86.917,86.891,86.891,165800000.0
2006-04-18 02:05:00,86.903,86.917,86.894,86.898,99599998.0
2006-04-18 02:06:00,86.91,86.93,86.908,86.925,166599999.0
2006-04-18 02:07:00,86.931,86.931,86.908,86.91,183400000.0
2006-04-18 02:08:00,86.929,86.95,86.917,86.933,235899998.0
2006-04-18 02:09:00,86.953,86.955,86.928,86.942,176899999.0
2006-04-18 02:10:00,86.963,86.981,86.953,86.962,213300002.0
2006-04-18 02:11:00,86.963,87.008,86.941,86.985,240200002.0
2006-04-18 02:12:00,86.992,87.017,86.984,87.013,319499998.0
2006-04-18 02:13:00,86.998,87.028,86.998,87.023,131400000.0
2006-04-18 02:14:00,87.019,87.051,87.019,87.027,167100002.0
2006-04-18 02:15:00,87.055,87.082,87.045,87.082,259900000.0
2006-04-18 02:16:00,87.087,87.094,87.062,87.062,135199999.0
2006-04-18 02:17:00,87.051,87.067,87.037,87.045,195300001.0
2006-04-18 02:18:00,87.05,87.072,87.039,87.063,162800000.0
2006-04-18 02:19:00,87.051,87.062,87.025,87.043,184999998.0
2006-04-18 02:20:00,87.039,87.054,87.019,87.025,183500001.0
2006-04-18 02:21:00,87.055,87.063,87.037,87.04,182100003.0
2006-04-18 02:22:00,87.039,87.072,87.039,87.048,220999998.0
2006-04-18 02:23:00,87.07,87.083,87.052,87.065,196600000.0
2006-04-18 02:24:00,87.064,87.102,87.064,87.102,160400001.0
2006-04-18 02:25:00,87.083,87.109,87.083,87.105,158900000.0
2006-04-18 02:26:00,87.102,87.106,87.069,87.069,121000002.0
2006-04-18 02:27:00,87.105,87.17,87.105,87.163,189799999.0
2006-04-18 02:28:00,87.154,87.171,87.147,87.158,225700001.0
2006-04-18 02:29:00,87.123,87.142,87.109,87.117,211800003.0
2006-04-18 02:30:00,87.149,87.149,87.115,87.125,130499999.0
2006-04-18 02:31:00,87.138,87.178,87.138,87.174,207599998.0
2006-04-18 02:32:00,87.157,87.179,87.151,87.173,241699999.0
2006-04-18 02:33:00,87.173,87.192,87.151,87.175,181600001.0
2006-04-18 02:34:00,87.22,87.29,87.211,87.272,114499999.0
2006-04-18 02:35:00,87.283,87.284,87.239,87.239,176799999.0
2006-04-18 02:36:00,87.25,87.26,87.235,87.236,191200002.0
2006-04-18 02:37:00,87.231,87.256,87.219,87.233,224100003.0
2006-04-18 02:38:00,87.226,87.246,87.217,87.231,386900004.0
2006-04-18 02:39:00,87.213,87.23,87.179,87.199,175000000.0
2006-04-18 02:40:00,87.206,87.206,87.185,87.188,70300000.0
2006-04-18 02:41:00,87.192,87.196,87.162,87.18,177799997.0
2006-04-18 02:42:00,87.197,87.199,87.155,87.155,124200000.0
2006-04-18 02:43:00,87.172,87.172,87.122,87.143,353000002.0
2006-04-18 02:44:00,87.165,87.174,87.148,87.149,246100001.0
2006-04-18 02:45:00,87.145,87.169,87.141,87.159,234699998.0
2006-04-18 02:46:00,87.15,87.165,87.127,87.155,129799999.0
2006-04-18 02:47:00,87.153,87.153,87.125,87.132,388300002.0
2006-04-18 02:48:00,87.126,87.145,87.123,87.135,304400001.0
2006-04-18 02:49:00,87.115,87.144,87.115,87.141,158300000.0
2006-04-18 02:50:00,87.143,87.174,87.125,87.159,188999999.0
2006-04-18 02:51:00,87.173,87.209,87.158,87.187,241699996.0
2006-04-18 02:52:00,87.194,87.224,87.19,87.21,211400002.0
2006-04-18 02:53:00,87.213,87.213,87.177,87.183,274699999.0
2006-04-18 02:54:00,87.17,87.192,87.168,87.19,157299999.0
2006-04-18 02:55:00,87.189,87.189,87.147,87.151,162799999.0
2006-04-18 02:56:00,87.154,87.176,87.152,87.168,171300001.0
2006-04-18 02:57:00,87.161,87.161,87.083,87.093,286799997.0
2006-04-18 02:58:00,87.08,87.092,87.054,87.073,154900000.0
2006-04-18 02:59:00,87.076,87.094,87.069,87.091,110399998.0
2006-04-18 03:00:00,87.082,87.088,87.066,87.073,193099998.0
2006-04-18 03:01:00,87.057,87.074,87.052,87.066,128299999.0
2006-04-18 03:02:00,87.064,87.073,87.047,87.048,101499999.0
2006-04-18 03:03:00,87.039,87.059,87.033,87.051,376099998.0
2006-04-18 03:04:00,87.055,87.057,87.028,87.044,114900000.0
2006-04-18 03:05:00,87.052,87.059,87.036,87.059,134199998.0
2006-04-18 03:06:00,87.036,87.053,87.031,87.034,111200001.0
2006-04-18 03:07:00,87.047,87.064,87.032,87.053,146800002.0
2006-04-18 03:08:00,87.063,87.076,87.048,87.056,228499998.0
2006-04-18 03:09:00,87.051,87.086,87.049,87.077,257799996.0
2006-04-18 03:10:00,87.071,87.096,87.067,87.08,203599999.0
2006-04-18 03:11:00,87.079,87.096,87.064,87.081,131500001.0
2006-04-18 03:12:00,87.085,87.102,87.056,87.071,240999999.0
2006-04-18 03:13:00,87.058,87.087,87.058,87.087,85500000.0
2006-04-18 03:14:00,87.095,87.121,87.074,87.118,330599995.0
2006-04-18 03:15:00,87.104,87.124,87.095,87.106,280799998.0
2006-04-18 03:16:00,87.091,87.102,87.071,87.089,228299999.0
2006-04-18 03:17:00,87.099,87.11,87.072,87.072,230200000.0
2006-04-18 03:18:00,87.1,87.104,87.08,87.08,145399999.0
2006-04-18 03:19:00,87.083,87.083,87.055,87.06,153500001.0
2006-04-18 03:20:00,87.074,87.087,87.058,87.078,291200002.0
2006-04-18 03:21:00,87.083,87.083,87.035,87.035,138800000.0
2006-04-18 03:22:00,87.06,87.073,87.052,87.065,142799999.0
2006-04-18 03:23:00,87.062,87.077,87.056,87.072,141500001.0
2006-04-18 03:24:00,87.059,87.085,87.052,87.07,200400002.0
2006-04-18 03:25:00,87.056,87.073,87.047,87.063,151199997.0
2006-04-18 03:26:00,87.061,87.074,87.043,87.045,149199998.0
2006-04-18 03:27:00,87.05,87.072,87.041,87.066,262300001.0
2006-04-18 03:28:00,87.067,87.075,87.048,87.048,155000000.0
2006-04-18 03:29:00,87.053,87.072,87.046,87.065,179900003.0
2006-04-18 03:30:00,87.067,87.091,87.064,87.083,169299998.0
2006-04-18 03:31:00,87.063,87.081,87.049,87.07,181899999.0
2006-04-18 03:32:00,87.066,87.085,87.045,87.069,136200000.0
2006-04-18 03:33:00,87.077,87.088,87.055,87.085,366300000.0
2006-04-18 03:34:00,87.061,87.09,87.044,87.09,166600001.0
2006-04-18 03:35:00,87.059,87.08,87.031,87.06,187600000.0
2006-04-18 03:36:00,87.06,87.069,87.035,87.047,241600003.0
2006-04-18 03:37:00,87.061,87.072,87.031,87.067,177899998.0
2006-04-18 03:38:00,87.06,87.06,87.035,87.047,171399998.0
2006-04-18 03:39:00,87.036,87.081,87.036,87.074,183500000.0
2006-04-18 03:40:00,87.063,87.085,87.06,87.078,291599998.0
2006-04-18 03:41:00,87.055,87.074,87.047,87.059,166600002.0
2006-04-18 03:42:00,87.05,87.05,87.021,87.021,95399999.0
2006-04-18 03:43:00,87.025,87.058,87.0,87.03,200100001.0
2006-04-18 03:44:00,87.048,87.052,87.024,87.028,220200001.0
2006-04-18 03:45:00,87.038,87.053,87.028,87.048,151000000.0
2006-04-18 03:46:00,87.047,87.054,87.029,87.03,188199999.0
2006-04-18 03:47:00,87.03,87.044,87.007,87.039,244900002.0
2006-04-18 03:48:00,87.028,87.035,87.019,87.033,152900001.0
2006-04-18 03:49:00,87.035,87.04,87.01,87.028,171700002.0
2006-04-18 03:50:00,87.003,87.038,87.003,87.038,141000001.0
2006-04-18 03:51:00,87.031,87.038,86.997,87.024,128899997.0
2006-04-18 03:52:00,87.012,87.038,87.008,87.028,274499996.0
2006-04-18 03:53:00,87.006,87.038,86.983,87.009,93200000.0
2006-04-18 03:54:00,87.015,87.032,87.009,87.012,154599997.0
2006-04-18 03:55:00,87.022,87.043,87.022,87.042,147200001.0
2006-04-18 03:56:00,87.019,87.047,87.019,87.044,246599998.0
2006-04-18 03:57:00,87.043,87.056,87.028,87.032,168500000.0
2006-04-18 03:58:00,87.036,87.05,87.02,87.04,126300001.0
2006-04-18 03:59:00,87.048,87.064,87.034,87.048,197600000.0
2006-04-18 04:00:00,87.045,87.062,87.024,87.056,253599997.0
2006-04-18 04:01:00,87.067,87.079,87.058,87.06,161700002.0
2006-04-18 04:02:00,87.058,87.09,87.058,87.075,107799998.0
2006-04-18 04:03:00,87.087,87.087,87.069,87.07,142600000.0
2006-04-18 04:04:00,87.088,87.113,87.078,87.099,184099999.0
2006-04-18 04:05:00,87.093,87.108,87.086,87.096,130400001.0
2006-04-18 04:06:00,87.081,87.1,87.053,87.077,143899998.0
2006-04-18 04:07:00,87.086,87.103,87.065,87.089,217000003.0
2006-04-18 04:08:00,87.092,87.099,87.059,87.059,111399997.0
2006-04-18 04:09:00,87.082,87.101,87.07,87.083,133699997.0
2006-04-18 04:10:00,87.091,87.105,87.073,87.103,97899999.0
2006-04-18 04:11:00,87.086,87.102,87.079,87.095,104899999.0
2006-04-18 04:12:00,87.075,87.093,87.063,87.093,249100004.0
2006-04-18 04:13:00,87.097,87.11,87.074,87.083,230700003.0
2006-04-18 04:14:00,87.08,87.095,87.066,87.079,146199999.0
2006-04-18 04:15:00,87.055,87.09,87.055,87.09,242199999.0
2006-04-18 04:16:00,87.103,87.116,87.089,87.089,259599998.0
2006-04-18 04:17:00,87.101,87.112,87.08,87.093,239000001.0
2006-04-18 04:18:00,87.107,87.123,87.086,87.104,251999998.0
2006-04-18 04:19:00,87.089,87.118,87.085,87.098,314500001.0
2006-04-18 04:20:00,87.076,87.1,87.076,87.1,98600001.0
2006-04-18 04:21:00,87.085,87.103,87.074,87.084,205400000.0
2006-04-18 04:22:00,87.068,87.085,87.061,87.064,192000002.0
2006-04-18 04:23:00,87.074,87.098,87.068,87.079,162300000.0
2006-04-18 04:24:00,87.07,87.082,87.051,87.069,240700002.0
2006-04-18 04:25:00,87.058,87.074,87.056,87.061,174800004.0
2006-04-18 04:26:00,87.056,87.08,87.055,87.068,171700002.0
2006-04-18 04:27:00,87.074,87.074,87.045,87.053,140399998.0
2006-04-18 04:28:00,87.063,87.083,87.062,87.083,210400000.0
2006-04-18 04:29:00,87.072,87.086,87.052,87.052,206199998.0
2006-04-18 04:30:00,87.074,87.081,87.053,87.063,322500002.0
2006-04-18 04:31:00,87.085,87.085,87.044,87.05,298499999.0
2006-04-18 04:32:00,87.065,87.067,87.038,87.044,142300000.0
2006-04-18 04:33:00,87.04,87.061,87.033,87.047,244399997.0
2006-04-18 04:34:00,87.037,87.059,87.025,87.045,208900003.0
2006-04-18 04:35:00,87.038,87.063,87.035,87.035,102799998.0
2006-04-18 04:36:00,87.043,87.046,87.023,87.037,137400001.0
2006-04-18 04:37:00,87.006,87.036,87.006,87.03,137599999.0
2006-04-18 04:38:00,87.039,87.039,87.012,87.014,266799999.0
2006-04-18 04:39:00,87.028,87.031,87.007,87.007,183800002.0
2006-04-18 04:40:00,87.015,87.035,87.001,87.022,285599994.0
2006-04-18 04:41:00,87.029,87.029,87.003,87.006,221800001.0
2006-04-18 04:42:00,87.033,87.041,87.012,87.014,283900001.0
2006-04-18 04:43:00,87.02,87.048,87.02,87.043,150099995.0
2006-04-18 04:44:00,87.052,87.052,87.025,87.038,179099998.0
2006-04-18 04:45:00,87.032,87.06,87.032,87.058,276300001.0
2006-04-18 04:46:00,87.04,87.056,87.03,87.052,113500000.0
2006-04-18 04:47:00,87.033,87.054,87.033,87.052,157500001.0
2006-04-18 04:48:00,87.03,87.045,87.021,87.039,154800000.0
2006-04-18 04:49:00,87.013,87.041,87.013,87.041,127199997.0
2006-04-18 04:50:00,87.014,87.037,87.013,87.026,240299998.0
2006-04-18 04:51:00,87.012,87.033,86.993,87.01,284299993.0
2006-04-18 04:52:00,87.023,87.025,87.002,87.004,200600004.0
2006-04-18 04:53:00,87.004,87.032,86.997,87.025,245700000.0
2006-04-18 04:54:00,87.013,87.044,87.013,87.03,213400000.0
2006-04-18 04:55:00,87.02,87.026,86.993,86.993,132700001.0
2006-04-18 04:56:00,87.003,87.036,87.003,87.036,202199998.0
2006-04-18 04:57:00,87.024,87.042,87.016,87.028,102000000.0
2006-04-18 04:58:00,87.033,87.037,87.01,87.01,142200002.0
2006-04-18 04:59:00,87.023,87.027,87.0,87.007,246199997.0
2006-04-18 05:00:00,87.018,87.03,87.007,87.03,113900000.0
2006-04-18 05:01:00,87.0,87.019,86.986,87.008,115600000.0
2006-04-18 05:02:00,87.02,87.022,87.001,87.006,266899999.0
2006-04-18 05:03:00,87.02,87.02,86.994,87.014,241900000.0
2006-04-18 05:04:00,87.004,87.004,86.986,86.988,220200001.0
2006-04-18 05:05:00,86.995,87.0,86.959,86.971,218400000.0
2006-04-18 05:06:00,86.975,86.997,86.97,86.987,124299999.0
2006-04-18 05:07:00,86.987,87.0,86.972,86.99,142000002.0
2006-04-18 05:08:00,86.987,87.015,86.987,87.005,308199998.0
2006-04-18 05:09:00,86.986,87.004,86.975,86.994,188400001.0
2006-04-18 05:10:00,86.995,87.015,86.981,86.997,127299998.0
2006-04-18 05:11:00,86.995,87.018,86.967,86.999,227899999.0
2006-04-18 05:12:00,86.999,87.016,86.983,87.007,198799998.0
2006-04-18 05:13:00,87.006,87.017,86.992,87.004,260099996.0
2006-04-18 05:14:00,87.003,87.023,86.998,87.023,201599999.0
2006-04-18 05:15:00,87.021,87.04,87.01,87.029,199700001.0
2006-04-18 05:16:00,86.993,87.03,86.993,87.03,278199998.0
2006-04-18 05:17:00,87.02,87.04,87.001,87.04,295199999.0
2006-04-18 05:18:00,87.03,87.033,87.009,87.03,280900002.0
2006-04-18 05:19:00,87.022,87.039,87.008,87.025,151299997.0
2006-04-18 05:20:00,87.009,87.031,87.0,87.018,169199998.0
2006-04-18 05:21:00,87.019,87.04,87.003,87.023,191700002.0
2006-04-18 05:22:00,87.023,87.031,87.004,87.005,275599999.0
2006-04-18 05:23:00,87.023,87.03,87.0,87.0,128500001.0
2006-04-18 05:24:00,87.023,87.027,87.003,87.003,140400001.0
2006-04-18 05:25:00,86.996,87.02,86.996,87.02,194399995.0
2006-04-18 05:26:00,87.016,87.022,87.001,87.006,223599999.0
2006-04-18 05:27:00,87.015,87.03,86.996,87.02,157699998.0
2006-04-18 05:28:00,87.032,87.045,87.009,87.026,246400003.0
2006-04-18 05:29:00,87.03,87.033,86.997,87.016,278099999.0
2006-04-18 05:30:00,87.025,87.039,87.003,87.02,231499995.0
2006-04-18 05:31:00,86.996,87.023,86.996,86.998,276999998.0
2006-04-18 05:32:00,87.009,87.016,86.99,86.99,171200001.0
2006-04-18 05:33:00,86.992,87.008,86.985,87.008,246200003.0
2006-04-18 05:34:00,87.01,87.016,86.989,86.997,185099996.0
2006-04-18 05:35:00,86.983,87.001,86.97,86.994,129400000.0
2006-04-18 05:36:00,86.995,87.005,86.964,86.964,218999998.0
2006-04-18 05:37:00,86.97,87.007,86.97,87.004,225599997.0
2006-04-18 05:38:00,87.0,87.018,86.988,87.018,340599995.0
2006-04-18 05:39:00,86.99,87.009,86.988,87.004,49300001.0
2006-04-18 05:40:00,86.987,87.007,86.976,86.984,154199999.0
2006-04-18 05:41:00,86.998,86.998,86.968,86.971,275500000.0
2006-04-18 05:42:00,86.99,86.99,86.96,86.96,181599999.0
2006-04-18 05:43:00,86.965,86.995,86.965,86.995,115700001.0
2006-04-18 05:44:00,86.972,86.992,86.953,86.992,137900001.0
2006-04-18 05:45:00,86.992,87.007,86.975,86.993,155700004.0
2006-04-18 05:46:00,86.979,87.019,86.979,87.019,203800000.0
2006-04-18 05:47:00,87.02,87.034,87.007,87.016,200600002.0
2006-04-18 05:48:00,87.005,87.022,86.999,87.022,90600000.0
2006-04-18 05:49:00,87.03,87.042,87.017,87.019,196800001.0
2006-04-18 05:50:00,87.038,87.039,87.01,87.01,181399999.0
2006-04-18 05:51:00,87.018,87.053,87.007,87.053,92600001.0
2006-04-18 05:52:00,87.04,87.057,87.025,87.055,235199997.0
2006-04-18 05:53:00,87.034,87.052,87.016,87.038,248300002.0
2006-04-18 05:54:00,87.02,87.046,87.02,87.041,114599999.0
2006-04-18 05:55:00,87.032,87.053,87.026,87.042,67500000.0
2006-04-18 05:56:00,87.034,87.047,87.023,87.036,165199999.0
2006-04-18 05:57:00,87.035,87.045,87.014,87.035,169599997.0
2006-04-18 05:58:00,87.037,87.044,87.024,87.044,172800001.0
2006-04-18 05:59:00,87.054,87.074,87.044,87.049,215400001.0
2006-04-18 06:00:00,87.059,87.12,87.059,87.092,220100004.0
2006-04-18 06:01:00,87.095,87.114,87.087,87.098,206200000.0
2006-04-18 06:02:00,87.07,87.098,87.07,87.087,121699997.0
2006-04-18 06:03:00,87.062,87.097,87.062,87.097,287600002.0
2006-04-18 06:04:00,87.084,87.097,87.064,87.085,254499998.0
2006-04-18 06:05:00,87.084,87.096,87.074,87.089,167900003.0
2006-04-18 06:06:00,87.069,87.094,87.051,87.062,185699999.0
2006-04-18 06:07:00,87.067,87.075,87.048,87.048,147500002.0
2006-04-18 06:08:00,87.056,87.07,87.038,87.07,149099999.0
2006-04-18 06:09:00,87.041,87.058,87.034,87.058,228100001.0
2006-04-18 06:10:00,87.038,87.057,87.025,87.037,159299998.0
2006-04-18 06:11:00,87.046,87.063,87.042,87.063,139299999.0
2006-04-18 06:12:00,87.048,87.071,87.043,87.066,176400001.0
2006-04-18 06:13:00,87.057,87.081,87.048,87.077,166299999.0
2006-04-18 06:14:00,87.072,87.072,87.046,87.067,317000000.0
2006-04-18 06:15:00,87.072,87.081,87.05,87.064,138199999.0
2006-04-18 06:16:00,87.082,87.09,87.064,87.071,140600001.0
2006-04-18 06:17:00,87.077,87.093,87.069,87.092,149899999.0
2006-04-18 06:18:00,87.094,87.095,87.07,87.07,228299998.0
2006-04-18 06:19:00,87.089,87.092,87.059,87.064,115700001.0
2006-04-18 06:20:00,87.097,87.112,87.081,87.094,154699998.0
2006-04-18 06:21:00,87.1,87.12,87.095,87.12,77600000.0
2006-04-18 06:22:00,87.12,87.12,87.091,87.1,223699998.0
2006-04-18 06:23:00,87.106,87.126,87.104,87.117,227099998.0
2006-04-18 06:24:00,87.103,87.131,87.097,87.131,280599997.0
2006-04-18 06:25:00,87.142,87.156,87.131,87.137,286699996.0
2006-04-18 06:26:00,87.14,87.156,87.12,87.13,175899998.0
2006-04-18 06:27:00,87.138,87.147,87.123,87.123,164100000.0
2006-04-18 06:28:00,87.102,87.123,87.096,87.113,154600002.0
2006-04-18 06:29:00,87.119,87.123,87.081,87.103,169999997.0
2006-04-18 06:30:00,87.123,87.125,87.101,87.109,161199996.0
2006-04-18 06:31:00,87.111,87.139,87.108,87.133,108599999.0
2006-04-18 06:32:00,87.12,87.145,87.119,87.14,132800003.0
2006-04-18 06:33:00,87.121,87.134,87.101,87.125,209699998.0
2006-04-18 06:34:00,87.1,87.128,87.099,87.109,84299999.0
2006-04-18 06:35:00,87.092,87.118,87.092,87.118,125700001.0
2006-04-18 06:36:00,87.111,87.111,87.088,87.088,100600002.0
2006-04-18 06:37:00,87.082,87.099,87.073,87.085,110500000.0
2006-04-18 06:38:00,87.078,87.079,87.049,87.052,219699999.0
2006-04-18 06:39:00,87.054,87.069,87.036,87.049,226100000.0
2006-04-18 06:40:00,87.069,87.083,87.056,87.078,212900000.0
2006-04-18 06:41:00,87.061,87.08,87.046,87.056,147500002.0
2006-04-18 06:42:00,87.022,87.05,87.007,87.043,259899997.0
2006-04-18 06:43:00,87.052,87.052,87.032,87.046,200399998.0
2006-04-18 06:44:00,87.027,87.058,87.027,87.055,126700000.0
2006-04-18 06:45:00,87.046,87.065,87.027,87.029,229199997.0
2006-04-18 06:46:00,87.053,87.058,87.039,87.039,212399998.0
2006-04-18 06:47:00,87.05,87.065,87.037,87.047,183200001.0
2006-04-18 06:48:00,87.045,87.071,87.043,87.063,191599997.0
2006-04-18 06:49:00,87.043,87.062,87.041,87.056,216899998.0
2006-04-18 06:50:00,87.035,87.058,87.029,87.033,121400001.0
2006-04-18 06:51:00,87.043,87.057,87.032,87.047,236999998.0
2006-04-18 06:52:00,87.036,87.048,87.017,87.035,150000001.0
2006-04-18 06:53:00,87.018,87.034,87.009,87.027,145599999.0
2006-04-18 06:54:00,87.03,87.035,87.013,87.015,182000000.0
2006-04-18 06:55:00,87.023,87.023,87.002,87.018,227399998.0
2006-04-18 06:56:00,87.004,87.017,86.991,87.017,224100000.0
2006-04-18 06:57:00,87.013,87.013,86.982,86.991,110600000.0
2006-04-18 06:58:00,86.993,87.008,86.978,86.99,220199999.0
2006-04-18 06:59:00,87.009,87.017,86.983,87.001,202099997.0
2006-04-18 07:00:00,87.017,87.024,86.993,87.009,145200001.0
2006-04-18 07:01:00,87.015,87.02,86.992,87.01,155599998.0
2006-04-18 07:02:00,86.991,87.018,86.986,87.018,198700001.0
2006-04-18 07:03:00,86.986,87.011,86.965,86.987,148099999.0
2006-04-18 07:04:00,86.995,87.0,86.98,86.981,197800000.0
2006-04-18 07:05:00,87.002,87.01,86.984,86.99,226800001.0
2006-04-18 07:06:00,86.99,87.007,86.99,87.0,218900000.0
2006-04-18 07:07:00,86.997,86.997,86.954,86.977,166700000.0
2006-04-18 07:08:00,87.001,87.022,86.995,87.003,115899998.0
2006-04-18 07:09:00,86.992,87.032,86.992,87.011,208199997.0
2006-04-18 07:10:00,87.01,87.01,86.98,86.98,168599998.0
2006-04-18 07:11:00,86.989,87.009,86.984,86.998,184000000.0
2006-04-18 07:12:00,86.978,86.998,86.975,86.998,168899999.0
2006-04-18 07:13:00,86.998,87.016,86.986,86.996,139199999.0
2006-04-18 07:14:00,87.012,87.017,86.992,87.003,215199997.0
2006-04-18 07:15:00,86.997,87.031,86.997,87.016,223499999.0
2006-04-18 07:16:00,87.004,87.028,86.976,86.994,330699999.0
2006-04-18 07:17:00,86.99,87.013,86.988,87.013,98000000.0
2006-04-18 07:18:00,87.024,87.03,87.002,87.002,201600001.0
2006-04-18 07:19:00,87.016,87.016,86.979,86.997,262199998.0
2006-04-18 07:20:00,86.992,87.014,86.987,87.012,129600000.0
2006-04-18 07:21:00,87.012,87.039,86.993,87.013,174000002.0
2006-04-18 07:22:00,87.025,87.051,87.022,87.051,80300000.0
2006-04-18 07:23:00,87.024,87.052,87.024,87.047,187999997.0
2006-04-18 07:24:00,87.053,87.057,87.012,87.042,159600001.0
2006-04-18 07:25:00,87.04,87.065,87.04,87.06,248999997.0
2006-04-18 07:26:00,87.043,87.057,87.021,87.052,224899994.0
2006-04-18 07:27:00,87.058,87.075,87.043,87.075,160999999.0
2006-04-18 07:28:00,87.051,87.072,87.04,87.059,187700003.0
2006-04-18 07:29:00,87.06,87.081,87.057,87.081,196700002.0
2006-04-18 07:30:00,87.088,87.094,87.073,87.078,119500001.0
2006-04-18 07:31:00,87.088,87.088,87.064,87.071,181700001.0
2006-04-18 07:32:00,87.082,87.096,87.064,87.077,284899998.0
2006-04-18 07:33:00,87.08,87.08,87.038,87.038,257600005.0
2006-04-18 07:34:00,87.052,87.066,87.042,87.065,167800001.0
2006-04-18 07:35:00,87.043,87.063,87.038,87.056,281400005.0
2006-04-18 07:36:00,87.047,87.058,87.029,87.052,172499998.0
2006-04-18 07:37:00,87.053,87.058,87.027,87.045,168200003.0
2006-04-18 07:38:00,87.052,87.063,87.034,87.034,176299997.0
2006-04-18 07:39:00,87.07,87.078,87.045,87.057,104999999.0
2006-04-18 07:40:00,87.062,87.081,87.045,87.081,155900000.0
2006-04-18 07:41:00,87.071,87.071,87.032,87.032,175500001.0
2006-04-18 07:42:00,87.04,87.04,87.014,87.014,154499998.0
2006-04-18 07:43:00,87.017,87.04,87.006,87.04,159500002.0
2006-04-18 07:44:00,87.032,87.045,87.019,87.04,92500001.0
2006-04-18 07:45:00,87.028,87.03,87.008,87.012,194799996.0
2006-04-18 07:46:00,87.023,87.041,86.998,87.021,204799998.0
2006-04-18 07:47:00,87.012,87.036,87.001,87.036,169300002.0
2006-04-18 07:48:00,87.032,87.032,87.008,87.02,324800001.0
2006-04-18 07:49:00,87.034,87.034,87.007,87.012,317699995.0
2006-04-18 07:50:00,87.035,87.035,86.977,86.977,287300001.0
2006-04-18 07:51:00,87.033,87.069,87.033,87.069,95100001.0
2006-04-18 07:52:00,87.072,87.085,87.037,87.062,173199999.0
2006-04-18 07:53:00,87.083,87.094,87.047,87.084,175499998.0
2006-04-18 07:54:00,87.086,87.086,87.054,87.064,70700000.0
2006-04-18 07:55:00,87.04,87.067,87.036,87.067,276600002.0
2006-04-18 07:56:00,87.059,87.082,87.054,87.082,166600001.0
2006-04-18 07:57:00,87.07,87.09,87.07,87.09,159200001.0
2006-04-18 07:58:00,87.068,87.09,87.061,87.09,94699999.0
2006-04-18 07:59:00,87.087,87.105,87.069,87.09,121299999.0
2006-04-18 08:00:00,87.11,87.128,87.084,87.128,144299998.0
2006-04-18 08:01:00,87.11,87.125,87.093,87.113,182599996.0
2006-04-18 08:02:00,87.114,87.123,87.093,87.097,254499998.0
2006-04-18 08:03:00,87.111,87.111,87.085,87.09,78800000.0
2006-04-18 08:04:00,87.088,87.112,87.085,87.103,127799999.0
2006-04-18 08:05:00,87.092,87.122,87.079,87.122,315299999.0
2006-04-18 08:06:00,87.118,87.135,87.085,87.095,242300000.0
2006-04-18 08:07:00,87.079,87.109,87.079,87.105,292199999.0
2006-04-18 08:08:00,87.089,87.106,87.079,87.094,71899999.0
2006-04-18 08:09:00,87.088,87.124,87.088,87.124,274800004.0
2006-04-18 08:10:00,87.102,87.124,87.084,87.113,255399998.0
2006-04-18 08:11:00,87.099,87.106,87.079,87.087,184499997.0
2006-04-18 08:12:00,87.088,87.105,87.08,87.102,156799998.0
2006-04-18 08:13:00,87.097,87.097,87.074,87.076,208699998.0
2006-04-18 08:14:00,87.076,87.103,87.076,87.09,135200000.0
2006-04-18 08:15:00,87.063,87.088,87.055,87.088,188199999.0
2006-04-18 08:16:00,87.081,87.091,87.061,87.074,176699999.0
2006-04-18 08:17:00,87.09,87.093,87.067,87.072,134900001.0
2006-04-18 08:18:00,87.066,87.083,87.065,87.066,143200000.0
2006-04-18 08:19:00,87.066,87.085,87.051,87.06,189199999.0
2006-04-18 08:20:00,87.038,87.055,87.023,87.049,167600001.0
2006-04-18 08:21:00,87.045,87.058,87.031,87.05,302800002.0
2006-04-18 08:22:00,87.051,87.052,87.021,87.025,193500000.0
2006-04-18 08:23:00,86.999,87.038,86.999,87.038,208100001.0
2006-04-18 08:24:00,87.034,87.034,87.014,87.023,119400000.0
2006-04-18 08:25:00,86.994,87.042,86.994,87.032,244999996.0
2006-04-18 08:26:00,87.028,87.043,87.015,87.026,102900001.0
2006-04-18 08:27:00,87.04,87.04,87.0,87.0,217299995.0
2006-04-18 08:28:00,87.006,87.03,86.995,87.03,223700004.0
2006-04-18 08:29:00,87.025,87.025,86.981,86.982,194099998.0
2006-04-18 08:30:00,86.956,86.979,86.949,86.966,199200002.0
2006-04-18 08:31:00,86.94,86.962,86.933,86.96,138500001.0
2006-04-18 08:32:00,86.959,86.981,86.945,86.963,118300000.0
2006-04-18 08:33:00,86.967,86.987,86.952,86.973,262699997.0
2006-04-18 08:34:00,86.98,86.998,86.965,86.972,207300000.0
2006-04-18 08:35:00,86.96,86.981,86.948,86.966,145800000.0
2006-04-18 08:36:00,86.955,86.97,86.929,86.947,126099999.0
2006-04-18 08:37:00,86.958,86.958,86.914,86.919,102700000.0
2006-04-18 08:38:00,86.937,86.937,86.906,86.912,237700002.0
2006-04-18 08:39:00,86.919,86.952,86.911,86.937,100300002.0
2006-04-18 08:40:00,86.939,86.963,86.932,86.956,214200004.0
2006-04-18 08:41:00,86.925,86.966,86.925,86.963,253399997.0
2006-04-18 08:42:00,86.976,86.978,86.95,86.958,291199999.0
2006-04-18 08:43:00,86.971,86.984,86.955,86.971,216899999.0
2006-04-18 08:44:00,86.953,86.973,86.94,86.972,275199995.0
2006-04-18 08:45:00,86.958,86.973,86.952,86.963,76799999.0
2006-04-18 08:46:00,86.928,86.948,86.919,86.945,196700000.0
2006-04-18 08:47:00,86.931,86.97,86.931,86.958,161799999.0
2006-04-18 08:48:00,86.96,86.972,86.948,86.963,131500001.0
2006-04-18 08:49:00,86.968,86.976,86.949,86.961,262300001.0
2006-04-18 08:50:00,86.973,86.995,86.958,86.989,251599999.0
2006-04-18 08:51:00,86.968,86.987,86.931,86.95,386500000.0
2006-04-18 08:52:00,86.944,86.969,86.944,86.966,50600000.0
2006-04-18 08:53:00,86.949,86.971,86.943,86.97,152700002.0
2006-04-18 08:54:00,86.962,86.985,86.951,86.971,118500001.0
2006-04-18 08:55:00,86.951,86.968,86.947,86.962,64700000.0
2006-04-18 08:56:00,86.97,86.975,86.948,86.958,165899999.0
2006-04-18 08:57:00,86.964,86.993,86.96,86.975,182699996.0
2006-04-18 08:58:00,86.977,87.001,86.962,86.966,174100001.0
2006-04-18 08:59:00,87.005,87.038,86.998,87.009,207300001.0
2006-04-18 09:00:00,87.02,87.031,87.001,87.006,181299998.0
2006-04-18 09:01:00,87.022,87.029,87.0,87.0,195299997.0
2006-04-18 09:02:00,87.028,87.05,87.012,87.019,177599999.0
2006-04-18 09:03:00,87.02,87.052,87.02,87.045,292799997.0
2006-04-18 09:04:00,87.041,87.044,87.013,87.013,317199999.0
2006-04-18 09:05:00,87.051,87.053,87.032,87.039,244300001.0
2006-04-18 09:06:00,87.036,87.054,87.028,87.043,158000002.0
2006-04-18 09:07:00,87.024,87.055,87.018,87.055,122300000.0
2006-04-18 09:08:00,87.046,87.058,87.021,87.035,104000000.0
2006-04-18 09:09:00,87.041,87.052,87.025,87.047,254000002.0
2006-04-18 09:10:00,87.04,87.055,87.023,87.036,174700001.0
2006-04-18 09:11:00,87.035,87.053,87.008,87.028,143099997.0
2006-04-18 09:12:00,87.041,87.055,87.024,87.024,228600002.0
2006-04-18 09:13:00,87.027,87.053,87.024,87.047,172400001.0
2006-04-18 09:14:00,87.029,87.055,87.022,87.036,156100000.0
2006-04-18 09:15:00,87.044,87.06,87.036,87.049,234300001.0
2006-04-18 09:16:00,87.043,87.046,87.02,87.026,141499999.0
2006-04-18 09:17:00,87.027,87.043,87.015,87.032,214499999.0
2006-04-18 09:18:00,87.009,87.033,87.002,87.021,254199999.0
2006-04-18 09:19:00,87.025,87.044,87.012,87.02,187600003.0
2006-04-18 09:20:00,87.051,87.054,87.028,87.028,173600001.0
2006-04-18 09:21:00,87.037,87.046,87.014,87.033,195000000.0
2006-04-18 09:22:00,87.047,87.058,87.022,87.053,173600000.0
2006-04-18 09:23:00,87.06,87.063,87.032,87.052,275900004.0
2006-04-18 09:24:00,87.053,87.06,87.022,87.04,242099999.0
2006-04-18 09:25:00,87.073,87.082,87.056,87.056,219099997.0
2006-04-18 09:26:00,87.054,87.073,87.047,87.06,339300002.0
2006-04-18 09:27:00,87.051,87.051,87.017,87.025,217600000.0
2006-04-18 09:28:00,87.041,87.062,87.028,87.046,128000000.0
2006-04-18 09:29:00,87.044,87.075,87.044,87.065,217000000.0
2006-04-18 09:30:00,87.053,87.074,87.049,87.069,173400001.0
2006-04-18 09:31:00,87.075,87.075,87.052,87.055,245399998.0
2006-04-18 09:32:00,87.047,87.065,87.041,87.063,136600000.0
2006-04-18 09:33:00,87.031,87.06,87.031,87.057,158999998.0
2006-04-18 09:34:00,87.046,87.064,87.027,87.047,51400000.0
2006-04-18 09:35:00,87.061,87.061,87.038,87.042,171300000.0
2006-04-18 09:36:00,87.058,87.078,87.046,87.059,178100002.0
2006-04-18 09:37:00,87.082,87.082,87.058,87.061,138099999.0
2006-04-18 09:38:00,87.073,87.094,87.063,87.072,204400000.0
2006-04-18 09:39:00,87.082,87.097,87.061,87.083,113499999.0
2006-04-18 09:40:00,87.068,87.112,87.068,87.102,106199999.0
2006-04-18 09:41:00,87.119,87.166,87.119,87.164,174700000.0
2006-04-18 09:42:00,87.159,87.169,87.142,87.165,136599998.0
2006-04-18 09:43:00,87.177,87.2,87.15,87.179,196500000.0
2006-04-18 09:44:00,87.207,87.207,87.135,87.149,297500000.0
2006-04-18 09:45:00,87.136,87.155,87.131,87.149,132799998.0
2006-04-18 09:46:00,87.142,87.17,87.132,87.146,250100001.0
2006-04-18 09:47:00,87.136,87.157,87.097,87.116,147700001.0
2006-04-18 09:48:00,87.099,87.114,87.088,87.105,155600002.0
2006-04-18 09:49:00,87.107,87.117,87.083,87.104,142400000.0
2006-04-18 09:50:00,87.104,87.104,87.078,87.087,266199996.0
2006-04-18 09:51:00,87.061,87.107,87.061,87.107,152600001.0
2006-04-18 09:52:00,87.109,87.109,87.08,87.08,224099998.0
2006-04-18 09:53:00,87.099,87.104,87.076,87.091,190100003.0
2006-04-18 09:54:00,87.098,87.107,87.085,87.089,264699998.0
2006-04-18 09:55:00,87.082,87.084,87.055,87.055,131100000.0
2006-04-18 09:56:00,87.071,87.09,87.063,87.078,204800001.0
2006-04-18 09:57:00,87.053,87.075,87.045,87.067,215599996.0
2006-04-18 09:58:00,87.052,87.098,87.052,87.098,329500002.0
2006-04-18 09:59:00,87.071,87.098,87.071,87.091,225000002.0
2006-04-18 10:00:00,87.075,87.082,87.058,87.062,90199998.0
2006-04-18 10:01:00,87.084,87.095,87.069,87.08,141500003.0
2006-04-18 10:02:00,87.084,87.103,87.082,87.095,91400000.0
2006-04-18 10:03:00,87.106,87.113,87.085,87.097,278999999.0
2006-04-18 10:04:00,87.112,87.141,87.112,87.139,150700001.0
2006-04-18 10:05:00,87.116,87.136,87.105,87.136,219800002.0
2006-04-18 10:06:00,87.131,87.139,87.105,87.114,301699999.0
2006-04-18 10:07:00,87.137,87.167,87.129,87.139,234999996.0
2006-04-18 10:08:00,87.177,87.199,87.149,87.166,181700001.0
2006-04-18 10:09:00,87.155,87.181,87.139,87.171,242600000.0
2006-04-18 10:10:00,87.181,87.183,87.143,87.146,195799997.0
2006-04-18 10:11:00,87.158,87.173,87.141,87.146,106399999.0
2006-04-18 10:12:00,87.141,87.151,87.124,87.124,125100000.0
2006-04-18 10:13:00,87.124,87.14,87.108,87.11,116599999.0
2006-04-18 10:14:00,87.117,87.158,87.117,87.158,117200000.0
2006-04-18 10:15:00,87.143,87.164,87.139,87.159,218000000.0
2006-04-18 10:16:00,87.134,87.167,87.134,87.163,163399998.0
2006-04-18 10:17:00,87.144,87.171,87.144,87.156,162199998.0
2006-04-18 10:18:00,87.153,87.17,87.139,87.152,236699996.0
2006-04-18 10:19:00,87.17,87.178,87.15,87.154,184499998.0
2006-04-18 10:20:00,87.156,87.174,87.148,87.171,93799999.0
2006-04-18 10:21:00,87.173,87.187,87.156,87.174,236400002.0
2006-04-18 10:22:00,87.178,87.187,87.159,87.168,319600000.0
2006-04-18 10:23:00,87.194,87.204,87.175,87.175,208599999.0
2006-04-18 10:24:00,87.184,87.202,87.143,87.158,212500002.0
2006-04-18 10:25:00,87.167,87.167,87.14,87.162,102800001.0
2006-04-18 10:26:00,87.147,87.17,87.117,87.135,128800000.0
2006-04-18 10:27:00,87.143,87.147,87.122,87.131,267000002.0
2006-04-18 10:28:00,87.145,87.145,87.117,87.123,131800003.0
2006-04-18 10:29:00,87.123,87.161,87.123,87.139,153400000.0
2006-04-18 10:30:00,87.152,87.152,87.123,87.148,244799996.0
2006-04-18 10:31:00,87.147,87.159,87.127,87.147,264900000.0
2006-04-18 10:32:00,87.129,87.147,87.115,87.137,193599999.0
2006-04-18 10:33:00,87.113,87.133,87.097,87.122,133199999.0
2006-04-18 10:34:00,87.135,87.154,87.117,87.134,218400002.0
2006-04-18 10:35:00,87.138,87.146,87.114,87.134,170400000.0
2006-04-18 10:36:00,87.135,87.159,87.131,87.145,264899995.0
2006-04-18 10:37:00,87.144,87.151,87.134,87.147,120400000.0
2006-04-18 10:38:00,87.14,87.149,87.122,87.123,280499997.0
2006-04-18 10:39:00,87.122,87.145,87.113,87.14,182699998.0
2006-04-18 10:40:00,87.145,87.148,87.123,87.127,219500000.0
2006-04-18 10:41:00,87.141,87.161,87.136,87.153,212099999.0
2006-04-18 10:42:00,87.143,87.163,87.143,87.156,223400002.0
2006-04-18 10:43:00,87.132,87.159,87.125,87.142,368799997.0
2006-04-18 10:44:00,87.125,87.165,87.125,87.165,344000002.0
2006-04-18 10:45:00,87.144,87.173,87.136,87.164,163900001.0
2006-04-18 10:46:00,87.158,87.196,87.158,87.196,95200001.0
2006-04-18 10:47:00,87.172,87.191,87.148,87.165,199400000.0
2006-04-18 10:48:00,87.161,87.188,87.153,87.184,207800000.0
2006-04-18 10:49:00,87.175,87.188,87.164,87.188,132399998.0
2006-04-18 10:50:00,87.188,87.188,87.13,87.13,147900002.0
2006-04-18 10:51:00,87.16,87.183,87.156,87.168,161599999.0
2006-04-18 10:52:00,87.165,87.179,87.146,87.148,306799997.0
2006-04-18 10:53:00,87.171,87.176,87.145,87.145,182599999.0
2006-04-18 10:54:00,87.152,87.173,87.15,87.173,122999996.0
2006-04-18 10:55:00,87.175,87.196,87.167,87.193,146600002.0
2006-04-18 10:56:00,87.203,87.205,87.184,87.193,183400000.0
2006-04-18 10:57:00,87.185,87.193,87.167,87.182,165900001.0
2006-04-18 10:58:00,87.175,87.185,87.162,87.163,227299999.0
2006-04-18 10:59:00,87.171,87.181,87.155,87.166,218100000.0
2006-04-18 11:00:00,87.175,87.192,87.141,87.183,236299999.0
2006-04-18 11:01:00,87.175,87.188,87.161,87.175,177100001.0
2006-04-18 11:02:00,87.159,87.192,87.159,87.19,121300000.0
2006-04-18 11:03:00,87.159,87.195,87.159,87.19,208600000.0
2006-04-18 11:04:00,87.177,87.183,87.157,87.158,134500000.0
2006-04-18 11:05:00,87.155,87.169,87.143,87.151,202899999.0
2006-04-18 11:06:00,87.166,87.167,87.136,87.15,254799997.0
2006-04-18 11:07:00,87.131,87.158,87.125,87.154,296099999.0
2006-04-18 11:08:00,87.151,87.158,87.123,87.138,200099994.0
2006-04-18 11:09:00,87.16,87.175,87.148,87.164,99699999.0
2006-04-18 11:10:00,87.143,87.166,87.135,87.148,201199998.0
2006-04-18 11:11:00,87.149,87.155,87.131,87.136,104600001.0
2006-04-18 11:12:00,87.15,87.15,87.113,87.117,177800000.0
2006-04-18 11:13:00,87.123,87.135,87.104,87.123,226599999.0
2006-04-18 11:14:00,87.117,87.122,87.091,87.106,176599999.0
2006-04-18 11:15:00,87.108,87.134,87.107,87.116,215799997.0
2006-04-18 11:16:00,87.137,87.137,87.097,87.099,107300002.0
2006-04-18 11:17:00,87.095,87.104,87.08,87.088,153999998.0
2006-04-18 11:18:00,87.089,87.097,87.062,87.066,199100000.0
2006-04-18 11:19:00,87.088,87.097,87.071,87.071,248199999.0
2006-04-18 11:20:00,87.082,87.116,87.081,87.116,232700001.0
2006-04-18 11:21:00,87.102,87.116,87.089,87.115,183700001.0
2006-04-18 11:22:00,87.1,87.128,87.099,87.122,237899999.0
2006-04-18 11:23:00,87.123,87.123,87.095,87.114,140800000.0
2006-04-18 11:24:00,87.099,87.112,87.09,87.107,175099996.0
2006-04-18 11:25:00,87.103,87.103,87.072,87.08,232199997.0
2006-04-18 11:26:00,87.082,87.104,87.075,87.104,129399999.0
2006-04-18 11:27:00,87.083,87.126,87.083,87.126,104100002.0
2006-04-18 11:28:00,87.142,87.161,87.126,87.145,145500001.0
2006-04-18 11:29:00,87.149,87.178,87.149,87.161,179899999.0
2006-04-18 11:30:00,87.147,87.165,87.118,87.153,210800001.0
2006-04-18 11:31:00,87.163,87.177,87.147,87.177,197500002.0
2006-04-18 11:32:00,87.16,87.171,87.14,87.155,193999999.0
2006-04-18 11:33:00,87.172,87.22,87.172,87.199,149300000.0
2006-04-18 11:34:00,87.237,87.243,87.214,87.221,217599999.0
2006-04-18 11:35:00,87.23,87.246,87.195,87.214,155899999.0
2006-04-18 11:36:00,87.207,87.22,87.201,87.213,132400000.0
2006-04-18 11:37:00,87.207,87.25,87.207,87.24,268599998.0
2006-04-18 11:38:00,87.214,87.239,87.208,87.239,408200003.0
2006-04-18 11:39:00,87.223,87.244,87.223,87.242,126200000.0
2006-04-18 11:40:00,87.226,87.254,87.201,87.228,209700001.0
2006-04-18 11:41:00,87.235,87.264,87.235,87.254,266500001.0
2006-04-18 11:42:00,87.256,87.261,87.23,87.23,239600003.0
2006-04-18 11:43:00,87.227,87.253,87.227,87.253,129700002.0
2006-04-18 11:44:00,87.252,87.252,87.2,87.2,201700004.0
2006-04-18 11:45:00,87.192,87.211,87.167,87.183,257500002.0
2006-04-18 11:46:00,87.157,87.18,87.151,87.18,201699998.0
2006-04-18 11:47:00,87.177,87.177,87.128,87.128,255699998.0
2006-04-18 11:48:00,87.149,87.182,87.147,87.182,169600000.0
2006-04-18 11:49:00,87.183,87.196,87.168,87.177,297000003.0
2006-04-18 11:50:00,87.176,87.201,87.176,87.201,100100001.0
2006-04-18 11:51:00,87.195,87.207,87.176,87.2,308500001.0
2006-04-18 11:52:00,87.175,87.192,87.156,87.176,203700002.0
2006-04-18 11:53:00,87.174,87.194,87.16,87.184,170599998.0
2006-04-18 11:54:00,87.187,87.196,87.155,87.175,311100001.0
2006-04-18 11:55:00,87.191,87.191,87.164,87.166,308399999.0
2006-04-18 11:56:00,87.179,87.199,87.169,87.169,224099997.0
2006-04-18 11:57:00,87.184,87.198,87.168,87.175,233100001.0
2006-04-18 11:58:00,87.172,87.203,87.172,87.195,232000000.0
2006-04-18 11:59:00,87.197,87.2,87.159,87.159,259099998.0
2006-04-18 12:00:00,87.158,87.159,87.13,87.147,194700000.0
2006-04-18 12:01:00,87.152,87.17,87.142,87.147,133700002.0
2006-04-18 12:02:00,87.146,87.175,87.132,87.159,278699996.0
2006-04-18 12:03:00,87.156,87.177,87.12,87.144,128800001.0
2006-04-18 12:04:00,87.152,87.172,87.137,87.154,173600000.0
2006-04-18 12:05:00,87.155,87.173,87.144,87.172,182399999.0
2006-04-18 12:06:00,87.14,87.176,87.14,87.17,189099999.0
2006-04-18 12:07:00,87.155,87.183,87.128,87.181,298099999.0
2006-04-18 12:08:00,87.146,87.171,87.14,87.156,121099999.0
2006-04-18 12:09:00,87.157,87.16,87.141,87.144,130200002.0
2006-04-18 12:10:00,87.129,87.157,87.129,87.151,256999998.0
2006-04-18 12:11:00,87.146,87.157,87.111,87.115,119499999.0
2006-04-18 12:12:00,87.118,87.131,87.111,87.115,149300003.0
2006-04-18 12:13:00,87.114,87.136,87.101,87.113,193199998.0
2006-04-18 12:14:00,87.122,87.15,87.122,87.15,221300001.0
2006-04-18 12:15:00,87.154,87.193,87.154,87.188,47000000.0
2006-04-18 12:16:00,87.192,87.204,87.175,87.182,188800002.0
2006-04-18 12:17:00,87.179,87.194,87.16,87.183,174399999.0
2006-04-18 12:18:00,87.178,87.19,87.163,87.169,161399999.0
2006-04-18 12:19:00,87.154,87.182,87.146,87.158,131700001.0
2006-04-18 12:20:00,87.154,87.162,87.126,87.148,254100002.0
2006-04-18 12:21:00,87.159,87.17,87.142,87.142,123099998.0
2006-04-18 12:22:00,87.156,87.17,87.145,87.145,125999998.0
2006-04-18 12:23:00,87.17,87.17,87.142,87.157,195500000.0
2006-04-18 12:24:00,87.152,87.167,87.131,87.15,272499999.0
2006-04-18 12:25:00,87.151,87.154,87.123,87.136,259399998.0
2006-04-18 12:26:00,87.139,87.16,87.131,87.15,244399993.0
2006-04-18 12:27:00,87.153,87.166,87.129,87.149,197700000.0
2006-04-18 12:28:00,87.147,87.17,87.126,87.142,140800000.0
2006-04-18 12:29:00,87.148,87.164,87.134,87.144,258800005.0
2006-04-18 12:30:00,87.148,87.162,87.129,87.129,194599998.0
2006-04-18 12:31:00,87.144,87.157,87.119,87.138,110100001.0
2006-04-18 12:32:00,87.125,87.15,87.122,87.14,246000002.0
2006-04-18 12:33:00,87.119,87.154,87.119,87.141,180099997.0
2006-04-18 12:34:00,87.145,87.162,87.137,87.161,166999998.0
2006-04-18 12:35:00,87.173,87.179,87.156,87.16,131099999.0
2006-04-18 12:36:00,87.155,87.172,87.108,87.12,220600003.0
2006-04-18 12:37:00,87.13,87.138,87.115,87.126,269500001.0
2006-04-18 12:38:00,87.122,87.138,87.104,87.113,216800001.0
2006-04-18 12:39:00,87.114,87.128,87.104,87.127,119800000.0
2006-04-18 12:40:00,87.11,87.133,87.105,87.133,81999999.0
2006-04-18 12:41:00,87.142,87.169,87.139,87.15,117100002.0
2006-04-18 12:42:00,87.161,87.176,87.149,87.153,151400000.0
2006-04-18 12:43:00,87.142,87.165,87.125,87.145,339899999.0
2006-04-18 12:44:00,87.138,87.15,87.12,87.144,192100002.0
2006-04-18 12:45:00,87.147,87.148,87.126,87.136,212799998.0
2006-04-18 12:46:00,87.112,87.14,87.112,87.136,157900000.0
2006-04-18 12:47:00,87.122,87.143,87.068,87.14,191300000.0
2006-04-18 12:48:00,87.14,87.141,87.114,87.124,126900000.0
2006-04-18 12:49:00,87.145,87.145,87.117,87.125,355799993.0
2006-04-18 12:50:00,87.126,87.153,87.114,87.137,159800002.0
2006-04-18 12:51:00,87.148,87.178,87.148,87.169,213900002.0
2006-04-18 12:52:00,87.148,87.163,87.137,87.145,197000001.0
2006-04-18 12:53:00,87.119,87.154,87.119,87.145,158800000.0
2006-04-18 12:54:00,87.138,87.155,87.133,87.153,208799997.0
2006-04-18 12:55:00,87.148,87.165,87.142,87.165,156999998.0
2006-04-18 12:56:00,87.158,87.165,87.14,87.148,138600001.0
2006-04-18 12:57:00,87.146,87.167,87.141,87.152,86800002.0
2006-04-18 12:58:00,87.157,87.158,87.138,87.146,162199998.0
2006-04-18 12:59:00,87.137,87.152,87.133,87.145,188200001.0
2006-04-18 13:00:00,87.127,87.127,87.102,87.11,169899997.0
2006-04-18 13:01:00,87.111,87.117,87.086,87.105,199200000.0
2006-04-18 13:02:00,87.087,87.112,87.078,87.1,197400000.0
2006-04-18 13:03:00,87.087,87.104,87.063,87.095,209799998.0
2006-04-18 13:04:00,87.081,87.101,87.081,87.101,196699999.0
2006-04-18 13:05:00,87.098,87.098,87.059,87.059,226800000.0
2006-04-18 13:06:00,87.073,87.091,87.065,87.083,282399996.0
2006-04-18 13:07:00,87.08,87.089,87.06,87.075,242599998.0
2006-04-18 13:08:00,87.079,87.079,87.04,87.076,226399999.0
2006-04-18 13:09:00,87.081,87.095,87.062,87.064,310700002.0
2006-04-18 13:10:00,87.089,87.115,87.079,87.091,240299999.0
2006-04-18 13:11:00,87.079,87.102,87.079,87.096,105099999.0
2006-04-18 13:12:00,87.092,87.092,87.05,87.069,173500003.0
2006-04-18 13:13:00,87.077,87.089,87.048,87.067,190700000.0
2006-04-18 13:14:00,87.062,87.079,87.06,87.077,166500003.0
2006-04-18 13:15:00,87.06,87.08,87.057,87.075,273799998.0
2006-04-18 13:16:00,87.058,87.085,87.058,87.085,181200000.0
2006-04-18 13:17:00,87.058,87.08,87.058,87.076,178799999.0
2006-04-18 13:18:00,87.06,87.087,87.058,87.087,180799999.0
2006-04-18 13:19:00,87.078,87.095,87.065,87.066,216500003.0
2006-04-18 13:20:00,87.072,87.089,87.061,87.089,316699995.0
2006-04-18 13:21:00,87.069,87.092,87.065,87.092,175800001.0
2006-04-18 13:22:00,87.093,87.1,87.077,87.083,119200003.0
2006-04-18 13:23:00,87.098,87.124,87.098,87.12,143499999.0
2006-04-18 13:24:00,87.119,87.127,87.102,87.104,305999998.0
2006-04-18 13:25:00,87.095,87.112,87.088,87.097,246300001.0
2006-04-18 13:26:00,87.092,87.092,87.066,87.077,221600003.0
2006-04-18 13:27:00,87.094,87.117,87.084,87.094,249300001.0
2006-04-18 13:28:00,87.109,87.127,87.107,87.123,152599998.0
2006-04-18 13:29:00,87.114,87.136,87.098,87.122,170100002.0
2006-04-18 13:30:00,87.125,87.13,87.103,87.103,154499997.0
2006-04-18 13:31:00,87.1,87.12,87.093,87.115,294900001.0
2006-04-18 13:32:00,87.098,87.112,87.083,87.096,130499998.0
2006-04-18 13:33:00,87.081,87.095,87.062,87.072,152900001.0
2006-04-18 13:34:00,87.095,87.097,87.08,87.08,182400000.0
2006-04-18 13:35:00,87.094,87.116,87.091,87.113,227500000.0
2006-04-18 13:36:00,87.104,87.104,87.071,87.071,194399999.0
2006-04-18 13:37:00,87.082,87.098,87.065,87.083,280400003.0
2006-04-18 13:38:00,87.076,87.1,87.075,87.099,228300000.0
2006-04-18 13:39:00,87.114,87.127,87.1,87.106,103900000.0
2006-04-18 13:40:00,87.117,87.141,87.1,87.13,206599998.0
2006-04-18 13:41:00,87.139,87.14,87.11,87.113,135200002.0
2006-04-18 13:42:00,87.134,87.138,87.108,87.108,238400000.0
2006-04-18 13:43:00,87.104,87.139,87.104,87.13,194699999.0
2006-04-18 13:44:00,87.132,87.132,87.109,87.114,200299998.0
2006-04-18 13:45:00,87.101,87.123,87.075,87.123,219100001.0
2006-04-18 13:46:00,87.123,87.126,87.089,87.107,261700000.0
2006-04-18 13:47:00,87.101,87.117,87.087,87.092,127500000.0
2006-04-18 13:48:00,87.113,87.115,87.09,87.094,207300000.0
2006-04-18 13:49:00,87.095,87.111,87.083,87.09,154099999.0
2006-04-18 13:50:00,87.062,87.088,87.062,87.08,162699998.0
2006-04-18 13:51:00,87.082,87.084,87.055,87.055,139299999.0
2006-04-18 13:52:00,87.041,87.065,87.033,87.057,237900000.0
2006-04-18 13:53:00,87.049,87.072,87.042,87.072,221999998.0
2006-04-18 13:54:00,87.047,87.084,87.047,87.074,123699999.0
2006-04-18 13:55:00,87.077,87.088,87.063,87.072,279700000.0
2006-04-18 13:56:00,87.082,87.099,87.071,87.095,201000000.0
2006-04-18 13:57:00,87.071,87.098,87.069,87.098,245599996.0
2006-04-18 13:58:00,87.084,87.098,87.07,87.087,121900000.0
2006-04-18 13:59:00,87.09,87.093,87.059,87.059,133600000.0
2006-04-18 14:00:00,87.05,87.066,87.032,87.065,130499999.0
2006-04-18 14:01:00,87.06,87.076,87.037,87.049,145800002.0
2006-04-18 14:02:00,87.063,87.097,87.063,87.097,189699998.0
2006-04-18 14:03:00,87.108,87.115,87.079,87.08,165599999.0
2006-04-18 14:04:00,87.083,87.093,87.062,87.071,165900000.0
2006-04-18 14:05:00,87.06,87.06,87.011,87.011,151900000.0
2006-04-18 14:06:00,86.994,87.038,86.994,87.022,192600001.0
2006-04-18 14:07:00,87.003,87.021,86.993,87.006,232900002.0
2006-04-18 14:08:00,86.99,87.018,86.985,87.018,168000000.0
2006-04-18 14:09:00,87.018,87.028,86.999,87.002,234100000.0
2006-04-18 14:10:00,87.006,87.02,87.0,87.02,92500000.0
2006-04-18 14:11:00,87.021,87.048,87.021,87.037,129500002.0
2006-04-18 14:12:00,87.031,87.045,87.008,87.031,215500000.0
2006-04-18 14:13:00,87.044,87.048,87.026,87.026,223699997.0
2006-04-18 14:14:00,87.01,87.028,87.0,87.022,183200001.0
2006-04-18 14:15:00,87.006,87.028,86.993,87.028,357299994.0
2006-04-18 14:16:00,87.008,87.027,87.003,87.018,294800003.0
2006-04-18 14:17:00,86.993,87.026,86.993,87.026,200699997.0
2006-04-18 14:18:00,87.004,87.046,87.004,87.046,185999999.0
2006-04-18 14:19:00,87.028,87.061,87.021,87.055,235999998.0
2006-04-18 14:20:00,87.042,87.067,87.038,87.064,208799997.0
2006-04-18 14:21:00,87.07,87.071,87.042,87.067,147000000.0
2006-04-18 14:22:00,87.063,87.063,87.035,87.041,195800000.0
2006-04-18 14:23:00,87.057,87.065,87.025,87.025,196200001.0
2006-04-18 14:24:00,87.042,87.072,87.041,87.072,290900002.0
2006-04-18 14:25:00,87.059,87.089,87.059,87.087,230600002.0
2006-04-18 14:26:00,87.075,87.091,87.06,87.091,140200000.0
2006-04-18 14:27:00,87.071,87.092,87.062,87.088,149400000.0
2006-04-18 14:28:00,87.072,87.092,87.061,87.092,163000001.0
2006-04-18 14:29:00,87.105,87.105,87.074,87.075,201100001.0
2006-04-18 14:30:00,87.075,87.077,87.04,87.045,245400000.0
2006-04-18 14:31:00,87.035,87.089,87.029,87.087,158999996.0
2006-04-18 14:32:00,87.093,87.095,87.066,87.082,137599999.0
2006-04-18 14:33:00,87.073,87.096,87.054,87.067,142900000.0
2006-04-18 14:34:00,87.062,87.1,87.056,87.095,106500000.0
2006-04-18 14:35:00,87.078,87.103,87.071,87.103,180699998.0
2006-04-18 14:36:00,87.108,87.109,87.088,87.088,163799997.0
2006-04-18 14:37:00,87.095,87.118,87.081,87.104,262399999.0
2006-04-18 14:38:00,87.1,87.131,87.1,87.115,102199998.0
2006-04-18 14:39:00,87.093,87.118,87.087,87.098,199000001.0
2006-04-18 14:40:00,87.083,87.099,87.077,87.081,160500003.0
2006-04-18 14:41:00,87.084,87.091,87.037,87.065,190900003.0
2006-04-18 14:42:00,87.056,87.064,87.037,87.037,179300002.0
2006-04-18 14:43:00,87.054,87.069,87.044,87.062,169700000.0
2006-04-18 14:44:00,87.056,87.071,87.043,87.071,262699990.0
2006-04-18 14:45:00,87.066,87.071,87.045,87.045,175399998.0
2006-04-18 14:46:00,87.06,87.067,87.047,87.047,193999999.0
2006-04-18 14:47:00,87.038,87.057,87.015,87.035,353600003.0
2006-04-18 14:48:00,87.037,87.062,87.022,87.028,122100000.0
2006-04-18 14:49:00,87.032,87.038,87.013,87.02,92400000.0
2006-04-18 14:50:00,87.045,87.07,87.041,87.045,144399999.0
2006-04-18 14:51:00,87.038,87.068,87.031,87.053,128400000.0
2006-04-18 14:52:00,87.062,87.062,87.023,87.024,125199999.0
2006-04-18 14:53:00,87.015,87.041,87.013,87.032,204599999.0
2006-04-18 14:54:00,87.01,87.037,86.98,86.993,146100001.0
2006-04-18 14:55:00,87.007,87.037,86.996,87.023,141900003.0
2006-04-18 14:56:00,87.041,87.048,87.003,87.003,201699997.0
2006-04-18 14:57:00,87.006,87.022,86.976,86.988,198599999.0
2006-04-18 14:58:00,86.997,87.004,86.978,86.978,126600001.0
2006-04-18 14:59:00,86.978,87.004,86.955,86.988,240700002.0
2006-04-18 15:00:00,87.014,87.015,86.969,86.98,278999999.0
2006-04-18 15:01:00,86.978,87.0,86.961,86.986,239300004.0
2006-04-18 15:02:00,86.985,86.998,86.97,86.993,150600001.0
2006-04-18 15:03:00,86.997,86.997,86.976,86.978,143100001.0
2006-04-18 15:04:00,86.999,87.021,86.983,86.985,202499995.0
2006-04-18 15:05:00,87.007,87.007,86.976,86.989,190700000.0
2006-04-18 15:06:00,86.994,87.011,86.987,87.006,142200003.0
2006-04-18 15:07:00,87.0,87.001,86.941,86.974,210299997.0
2006-04-18 15:08:00,86.971,87.003,86.971,86.993,138999999.0
2006-04-18 15:09:00,86.986,87.012,86.969,86.979,251900000.0
2006-04-18 15:10:00,87.0,87.014,86.977,87.002,168900001.0
2006-04-18 15:11:00,86.976,87.005,86.966,87.0,206500001.0
2006-04-18 15:12:00,86.985,87.017,86.983,86.997,242000002.0
2006-04-18 15:13:00,87.003,87.011,86.972,86.972,204799996.0
2006-04-18 15:14:00,86.998,87.005,86.971,86.99,147899999.0
2006-04-18 15:15:00,86.992,87.01,86.985,87.0,239100000.0
2006-04-18 15:16:00,86.993,87.014,86.986,86.99,189499997.0
2006-04-18 15:17:00,86.975,87.003,86.966,86.994,215599998.0
2006-04-18 15:18:00,86.998,87.028,86.985,87.003,231500001.0
2006-04-18 15:19:00,87.005,87.024,86.985,87.009,264299999.0
2006-04-18 15:20:00,87.027,87.035,87.003,87.02,114999999.0
2006-04-18 15:21:00,87.031,87.045,87.008,87.03,194900002.0
2006-04-18 15:22:00,87.043,87.051,87.02,87.032,154899996.0
2006-04-18 15:23:00,87.047,87.069,87.031,87.041,201399998.0
2006-04-18 15:24:00,87.031,87.066,87.031,87.035,232599997.0
2006-04-18 15:25:00,87.033,87.051,87.019,87.04,172000000.0
2006-04-18 15:26:00,87.038,87.044,87.017,87.026,342300005.0
2006-04-18 15:27:00,87.031,87.059,87.004,87.018,128800002.0
2006-04-18 15:28:00,87.027,87.035,86.999,86.999,142700003.0
2006-04-18 15:29:00,87.013,87.02,86.983,87.01,187999998.0
2006-04-18 15:30:00,87.012,87.027,86.996,87.013,105600000.0
2006-04-18 15:31:00,87.0,87.019,86.993,87.01,167200000.0
2006-04-18 15:32:00,87.001,87.033,86.983,87.012,151700001.0
2006-04-18 15:33:00,87.014,87.031,86.976,86.996,70299998.0
2006-04-18 15:34:00,87.007,87.027,86.993,87.014,201400000.0
2006-04-18 15:35:00,87.008,87.036,87.007,87.036,153900000.0
2006-04-18 15:36:00,87.021,87.036,87.004,87.027,206099997.0
2006-04-18 15:37:00,87.017,87.025,86.985,87.0,238599999.0
2006-04-18 15:38:00,87.01,87.01,86.972,86.977,166000000.0
2006-04-18 15:39:00,86.954,86.973,86.954,86.97,150799998.0
2006-04-18 15:40:00,86.949,86.969,86.891,86.967,235800003.0
2006-04-18 15:41:00,86.962,86.962,86.938,86.938,155400003.0
2006-04-18 15:42:00,86.946,86.965,86.936,86.958,61000000.0
2006-04-18 15:43:00,86.962,86.962,86.937,86.941,318000001.0
2006-04-18 15:44:00,86.932,86.962,86.914,86.931,227100000.0
2006-04-18 15:45:00,86.942,86.948,86.922,86.922,250800002.0
2006-04-18 15:46:00,86.953,86.974,86.936,86.954,207100001.0
2006-04-18 15:47:00,86.977,86.981,86.952,86.965,162299998.0
2006-04-18 15:48:00,86.973,86.987,86.954,86.973,122300002.0
2006-04-18 15:49:00,86.986,86.986,86.95,86.95,239899999.0
2006-04-18 15:50:00,86.959,86.973,86.948,86.962,181299998.0
2006-04-18 15:51:00,86.967,86.969,86.941,86.945,201399997.0
2006-04-18 15:52:00,86.942,86.956,86.928,86.952,198800006.0
2006-04-18 15:53:00,86.959,86.969,86.942,86.946,173999998.0
2006-04-18 15:54:00,86.951,86.992,86.951,86.989,164999998.0
2006-04-18 15:55:00,86.961,86.982,86.961,86.976,177500000.0
2006-04-18 15:56:00,86.946,86.965,86.942,86.952,112300001.0
2006-04-18 15:57:00,86.918,86.947,86.911,86.947,102599999.0
2006-04-18 15:58:00,86.946,86.954,86.916,86.916,155599999.0
2006-04-18 15:59:00,86.912,86.912,86.868,86.868,163599999.0
2006-04-18 16:00:00,86.872,86.925,86.862,86.895,180900000.0
2006-04-18 16:01:00,86.921,86.94,86.9,86.924,201200002.0
2006-04-18 16:02:00,86.915,86.934,86.905,86.911,187099999.0
2006-04-18 16:03:00,86.911,86.942,86.892,86.942,117600001.0
2006-04-18 16:04:00,86.945,86.945,86.897,86.897,168699997.0
2006-04-18 16:05:00,86.915,86.919,86.862,86.862,196400001.0
2006-04-18 16:06:00,86.831,86.86,86.831,86.849,151100001.0
2006-04-18 16:07:00,86.84,86.84,86.813,86.82,172400001.0
2006-04-18 16:08:00,86.84,86.861,86.836,86.853,210200001.0
2006-04-18 16:09:00,86.852,86.885,86.852,86.871,235100000.0
2006-04-18 16:10:00,86.871,86.889,86.865,86.872,123200000.0
2006-04-18 16:11:00,86.855,86.891,86.855,86.888,171100000.0
2006-04-18 16:12:00,86.887,86.907,86.885,86.9,100299998.0
2006-04-18 16:13:00,86.89,86.903,86.867,86.867,177999998.0
2006-04-18 16:14:00,86.858,86.88,86.835,86.855,184600001.0
2006-04-18 16:15:00,86.868,86.886,86.851,86.866,269800003.0
2006-04-18 16:16:00,86.857,86.873,86.843,86.851,199900004.0
2006-04-18 16:17:00,86.827,86.85,86.806,86.826,191899999.0
2006-04-18 16:18:00,86.804,86.833,86.795,86.799,263700003.0
2006-04-18 16:19:00,86.798,86.802,86.758,86.768,194499997.0
2006-04-18 16:20:00,86.767,86.769,86.729,86.73,212699999.0
2006-04-18 16:21:00,86.732,86.732,86.705,86.71,244099998.0
2006-04-18 16:22:00,86.745,86.772,86.738,86.753,394399997.0
2006-04-18 16:23:00,86.761,86.776,86.739,86.755,192400000.0
2006-04-18 16:24:00,86.746,86.773,86.746,86.765,103200000.0
2006-04-18 16:25:00,86.765,86.777,86.74,86.759,161200000.0
2006-04-18 16:26:00,86.768,86.768,86.737,86.745,144800001.0
2006-04-18 16:27:00,86.762,86.772,86.739,86.757,229999999.0
2006-04-18 16:28:00,86.755,86.755,86.722,86.722,154600000.0
2006-04-18 16:29:00,86.716,86.744,86.704,86.712,172300000.0
2006-04-18 16:30:00,86.689,86.734,86.689,86.734,344599992.0
2006-04-18 16:31:00,86.721,86.746,86.721,86.743,170499997.0
2006-04-18 16:32:00,86.732,86.746,86.716,86.728,159900000.0
2006-04-18 16:33:00,86.727,86.743,86.712,86.727,211699996.0
2006-04-18 16:34:00,86.728,86.756,86.728,86.744,162899996.0
2006-04-18 16:35:00,86.731,86.762,86.731,86.757,122500001.0
2006-04-18 16:36:00,86.758,86.762,86.727,86.727,255400000.0
2006-04-18 16:37:00,86.74,86.758,86.692,86.708,166299998.0
2006-04-18 16:38:00,86.699,86.725,86.696,86.715,145300001.0
2006-04-18 16:39:00,86.712,86.712,86.682,86.682,224999998.0
2006-04-18 16:40:00,86.699,86.702,86.675,86.687,256100000.0
2006-04-18 16:41:00,86.704,86.722,86.691,86.711,163200000.0
2006-04-18 16:42:00,86.702,86.716,86.692,86.708,222500000.0
2006-04-18 16:43:00,86.694,86.723,86.694,86.723,109200000.0
2006-04-18 16:44:00,86.715,86.734,86.708,86.727,176200000.0
2006-04-18 16:45:00,86.704,86.722,86.698,86.714,194000000.0
2006-04-18 16:46:00,86.698,86.727,86.693,86.713,168900001.0
2006-04-18 16:47:00,86.725,86.744,86.714,86.732,284299998.0
2006-04-18 16:48:00,86.714,86.742,86.706,86.723,239600001.0
2006-04-18 16:49:00,86.703,86.721,86.696,86.719,209699997.0
2006-04-18 16:50:00,86.718,86.733,86.701,86.703,156200000.0
2006-04-18 16:51:00,86.7,86.731,86.699,86.731,173000000.0
2006-04-18 16:52:00,86.73,86.742,86.709,86.729,175200000.0
2006-04-18 16:53:00,86.735,86.743,86.717,86.726,222199998.0
2006-04-18 16:54:00,86.728,86.738,86.703,86.718,84500000.0
2006-04-18 16:55:00,86.717,86.749,86.713,86.728,103499999.0
2006-04-18 16:56:00,86.717,86.765,86.717,86.765,140299999.0
2006-04-18 16:57:00,86.757,86.763,86.734,86.746,319399999.0
2006-04-18 16:58:00,86.719,86.743,86.701,86.711,109400001.0
2006-04-18 16:59:00,86.692,86.724,86.692,86.723,175300002.0
2006-04-18 17:00:00,86.721,86.731,86.703,86.708,252299996.0
2006-04-18 17:01:00,86.711,86.748,86.711,86.717,182099996.0
2006-04-18 17:02:00,86.741,86.771,86.734,86.745,215900002.0
2006-04-18 17:03:00,86.767,86.77,86.723,86.726,202699998.0
2006-04-18 17:04:00,86.751,86.782,86.746,86.771,253700000.0
2006-04-18 17:05:00,86.76,86.784,86.758,86.77,79899999.0
2006-04-18 17:06:00,86.765,86.765,86.741,86.741,177700000.0
2006-04-18 17:07:00,86.743,86.764,86.743,86.744,157600001.0
2006-04-18 17:08:00,86.747,86.761,86.733,86.744,183900001.0
2006-04-18 17:09:00,86.744,86.757,86.705,86.705,158400001.0
2006-04-18 17:10:00,86.714,86.732,86.7,86.717,114999998.0
2006-04-18 17:11:00,86.699,86.726,86.686,86.705,245500000.0
2006-04-18 17:12:00,86.69,86.717,86.688,86.701,173899998.0
2006-04-18 17:13:00,86.697,86.715,86.68,86.703,209199998.0
2006-04-18 17:14:00,86.724,86.749,86.715,86.732,260699995.0
2006-04-18 17:15:00,86.752,86.752,86.722,86.734,238600000.0
2006-04-18 17:16:00,86.743,86.771,86.741,86.771,107500001.0
2006-04-18 17:17:00,86.775,86.775,86.737,86.737,151400000.0
2006-04-18 17:18:00,86.761,86.79,86.741,86.772,170699995.0
2006-04-18 17:19:00,86.771,86.8,86.771,86.797,235999996.0
2006-04-18 17:20:00,86.802,86.804,86.773,86.773,171200000.0
2006-04-18 17:21:00,86.785,86.825,86.782,86.81,215400000.0
2006-04-18 17:22:00,86.832,86.836,86.809,86.809,247399994.0
2006-04-18 17:23:00,86.794,86.847,86.794,86.847,149599998.0
2006-04-18 17:24:00,86.822,86.854,86.822,86.838,179399996.0
2006-04-18 17:25:00,86.815,86.837,86.81,86.83,228400000.0
2006-04-18 17:26:00,86.827,86.835,86.81,86.81,164900000.0
2006-04-18 17:27:00,86.815,86.819,86.801,86.808,168900002.0
2006-04-18 17:28:00,86.83,86.843,86.819,86.822,154200004.0
2006-04-18 17:29:00,86.807,86.838,86.803,86.83,184200000.0
2006-04-18 17:30:00,86.83,86.86,86.82,86.833,203500000.0
2006-04-18 17:31:00,86.817,86.839,86.801,86.829,158500002.0
2006-04-18 17:32:00,86.831,86.855,86.82,86.847,147900000.0
2006-04-18 17:33:00,86.844,86.883,86.843,86.857,258999997.0
2006-04-18 17:34:00,86.826,86.846,86.82,86.836,156099999.0
2006-04-18 17:35:00,86.819,86.845,86.813,86.835,227499999.0
2006-04-18 17:36:00,86.808,86.836,86.806,86.823,163499998.0
2006-04-18 17:37:00,86.838,86.853,86.835,86.85,239299998.0
2006-04-18 17:38:00,86.845,86.846,86.821,86.832,282899998.0
2006-04-18 17:39:00,86.849,86.874,86.838,86.852,156900000.0
2006-04-18 17:40:00,86.877,86.877,86.846,86.851,151300002.0
2006-04-18 17:41:00,86.874,86.88,86.835,86.835,341500003.0
2006-04-18 17:42:00,86.839,86.859,86.839,86.859,119500000.0
2006-04-18 17:43:00,86.864,86.895,86.855,86.879,99900001.0
2006-04-18 17:44:00,86.897,86.914,86.884,86.896,243499998.0
2006-04-18 17:45:00,86.882,86.914,86.882,86.903,291200001.0
2006-04-18 17:46:00,86.897,86.912,86.876,86.884,45400000.0
2006-04-18 17:47:00,86.868,86.899,86.867,86.882,166000001.0
2006-04-18 17:48:00,86.88,86.897,86.869,86.869,208900000.0
2006-04-18 17:49:00,86.882,86.884,86.855,86.862,197299998.0
2006-04-18 17:50:00,86.854,86.885,86.854,86.875,258200002.0
2006-04-18 17:51:00,86.869,86.885,86.854,86.875,192699999.0
2006-04-18 17:52:00,86.885,86.911,86.885,86.9,135699998.0
2006-04-18 17:53:00,86.887,86.9,86.87,86.895,233500001.0
2006-04-18 17:54:00,86.893,86.905,86.864,86.879,127300001.0
2006-04-18 17:55:00,86.871,86.877,86.849,86.852,136800000.0
2006-04-18 17:56:00,86.857,86.893,86.857,86.893,92799999.0
2006-04-18 17:57:00,86.876,86.92,86.876,86.92,214900001.0
2006-04-18 17:58:00,86.92,86.92,86.884,86.884,229299999.0
2006-04-18 17:59:00,86.906,86.919,86.893,86.9,261400000.0
2006-04-18 18:00:00,86.898,86.92,86.865,86.893,287899999.0
2006-04-18 18:01:00,86.9,86.926,86.894,86.916,1003799996.0
2006-04-18 18:02:00,86.918,86.928,86.896,86.915,1852799989.0
2006-04-18 18:03:00,86.899,86.935,86.894,86.923,1889799991.0
2006-04-18 18:04:00,86.894,86.91,86.874,86.889,1572199992.0
2006-04-18 18:05:00,86.885,86.901,86.866,86.873,1953499996.0
2006-04-18 18:06:00,86.862,86.899,86.862,86.875,1731799999.0
2006-04-18 18:07:00,86.867,86.902,86.866,86.876,2052599984.0
2006-04-18 18:08:00,86.91,86.96,86.89,86.92,1611199997.0
2006-04-18 18:09:00,86.881,86.903,86.875,86.895,1611199997.0
2006-04-18 18:10:00,86.887,86.911,86.884,86.884,1739299998.0
2006-04-18 18:11:00,86.887,86.91,86.876,86.888,831299996.0
2006-04-18 18:12:00,86.887,86.9,86.875,86.878,939999998.0
2006-04-18 18:13:00,86.891,86.906,86.872,86.88,1582000002.0
2006-04-18 18:14:00,86.892,86.896,86.859,86.885,1726899997.0
2006-04-18 18:15:00,86.875,86.885,86.852,86.88,2045799992.0
2006-04-18 18:16:00,86.9,86.92,86.88,86.9,635099995.0
2006-04-18 18:17:00,86.862,86.87,86.842,86.865,635099995.0
2006-04-18 18:18:00,86.872,86.886,86.845,86.87,1037399991.0
2006-04-18 18:19:00,86.869,86.894,86.861,86.883,1914000005.0
2006-04-18 18:20:00,86.888,86.902,86.864,86.883,1620299995.0
2006-04-18 18:21:00,86.885,86.9,86.849,86.875,1558199991.0
2006-04-18 18:22:00,86.877,86.878,86.845,86.861,1743600002.0
2006-04-18 18:23:00,86.91,86.94,86.87,86.9,1477099998.0
2006-04-18 18:24:00,86.854,86.881,86.845,86.878,1477099998.0
2006-04-18 18:25:00,86.93,86.94,86.87,86.91,1475199999.0
2006-04-18 18:26:00,86.883,86.893,86.859,86.864,1475199999.0
2006-04-18 18:27:00,86.854,86.875,86.842,86.846,1415699995.0
2006-04-18 18:28:00,86.855,86.87,86.834,86.836,1098699990.0
2006-04-18 18:29:00,86.848,86.867,86.831,86.867,1364100004.0
2006-04-18 18:30:00,86.862,86.875,86.84,86.847,675799999.0
2006-04-18 18:31:00,86.87,86.885,86.849,86.849,999600002.0
2006-04-18 18:32:00,86.868,86.885,86.848,86.866,1630999998.0
2006-04-18 18:33:00,86.873,86.898,86.865,86.882,2144199997.0
2006-04-18 18:34:00,86.88,86.895,86.863,86.882,1688199997.0
2006-04-18 18:35:00,86.883,86.883,86.841,86.857,1376600013.0
2006-04-18 18:36:00,86.858,86.891,86.854,86.888,1810299997.0
2006-04-18 18:37:00,86.874,86.887,86.859,86.866,1050999996.0
2006-04-18 18:38:00,86.892,86.892,86.853,86.866,643100000.0
2006-04-18 18:39:00,86.884,86.89,86.868,86.874,346199999.0
2006-04-18 18:40:00,86.87,86.894,86.865,86.878,840599992.0
2006-04-18 18:41:00,86.882,86.887,86.857,86.86,671300001.0
2006-04-18 18:42:00,86.873,86.885,86.856,86.871,640499999.0
2006-04-18 18:43:00,86.88,86.888,86.852,86.867,1370400004.0
2006-04-18 18:44:00,86.883,86.897,86.866,86.866,981599991.0
2006-04-18 18:45:00,86.879,86.905,86.864,86.882,1095699995.0
2006-04-18 18:46:00,86.866,86.89,86.856,86.887,640699998.0
2006-04-18 18:47:00,86.885,86.891,86.863,86.874,526900000.0
2006-04-18 18:48:00,86.875,86.877,86.853,86.853,609399998.0
2006-04-18 18:49:00,86.865,86.876,86.85,86.853,962799999.0
2006-04-18 18:50:00,86.847,86.86,86.829,86.85,887799993.0
2006-04-18 18:51:00,86.855,86.86,86.834,86.843,437300000.0
2006-04-18 18:52:00,86.86,86.869,86.842,86.85,904199994.0
2006-04-18 18:53:00,86.848,86.875,86.831,86.855,815600001.0
2006-04-18 18:54:00,86.863,86.868,86.839,86.868,1075399992.0
2006-04-18 18:55:00,86.865,86.873,86.845,86.849,963099992.0
2006-04-18 18:56:00,86.86,86.87,86.843,86.85,577500003.0
2006-04-18 18:57:00,86.862,86.875,86.842,86.852,297800001.0
2006-04-18 18:58:00,86.833,86.875,86.833,86.87,1232499988.0
2006-04-18 18:59:00,86.86,86.873,86.851,86.867,817099999.0
2006-04-18 19:00:00,86.856,86.885,86.852,86.883,800499996.0
2006-04-18 19:01:00,86.882,86.885,86.845,86.857,585500003.0
2006-04-18 19:02:00,86.874,86.884,86.855,86.874,277600000.0
2006-04-18 19:03:00,86.883,86.889,86.86,86.869,605899998.0
2006-04-18 19:04:00,86.865,86.891,86.865,86.87,677499997.0
2006-04-18 19:05:00,86.88,86.885,86.856,86.86,446100001.0
2006-04-18 19:06:00,86.863,86.877,86.84,86.86,536599997.0
2006-04-18 19:07:00,86.849,86.873,86.843,86.856,1128799991.0
2006-04-18 19:08:00,86.862,86.868,86.839,86.843,969499999.0
2006-04-18 19:09:00,86.85,86.87,86.833,86.845,710599998.0
2006-04-18 19:10:00,86.845,86.868,86.832,86.85,524299996.0
2006-04-18 19:11:00,86.837,86.858,86.837,86.855,144700000.0
2006-04-18 19:12:00,86.854,86.855,86.827,86.828,352700002.0
2006-04-18 19:13:00,86.852,86.86,86.822,86.852,402499999.0
2006-04-18 19:14:00,86.855,86.862,86.835,86.84,507100001.0
2006-04-18 19:15:00,86.855,86.867,86.838,86.854,564400002.0
2006-04-18 19:16:00,86.867,86.877,86.847,86.856,292099998.0
2006-04-18 19:17:00,86.872,86.881,86.86,86.87,648500001.0
2006-04-18 19:18:00,86.877,86.877,86.844,86.853,396600000.0
2006-04-18 19:19:00,86.85,86.877,86.85,86.877,614899996.0
2006-04-18 19:20:00,86.875,86.875,86.844,86.844,355599998.0
2006-04-18 19:21:00,86.847,86.86,86.829,86.855,352099997.0
2006-04-18 19:22:00,86.855,86.86,86.782,86.834,239100001.0
2006-04-18 19:23:00,86.865,86.865,86.83,86.84,1472099987.0
2006-04-18 19:24:00,86.856,86.867,86.83,86.836,678399999.0
2006-04-18 19:25:00,86.838,86.857,86.826,86.845,816400000.0
2006-04-18 19:26:00,86.858,86.869,86.836,86.846,1315100001.0
2006-04-18 19:27:00,86.845,86.865,86.835,86.849,1158400003.0
2006-04-18 19:28:00,86.843,86.85,86.824,86.831,579300006.0
2006-04-18 19:29:00,86.845,86.852,86.821,86.833,585099996.0
2006-04-18 19:30:00,86.847,86.865,86.83,86.845,720999998.0
2006-04-18 19:31:00,86.862,86.87,86.84,86.848,521399997.0
2006-04-18 19:32:00,86.864,86.88,86.853,86.873,860900000.0
2006-04-18 19:33:00,86.873,86.877,86.848,86.863,633100003.0
2006-04-18 19:34:00,86.865,86.868,86.843,86.848,794000001.0
2006-04-18 19:35:00,86.868,86.868,86.835,86.839,737299999.0
2006-04-18 19:36:00,86.865,86.87,86.846,86.846,491999996.0
2006-04-18 19:37:00,86.867,86.87,86.842,86.857,358000003.0
2006-04-18 19:38:00,86.846,86.866,86.834,86.836,1084599999.0
2006-04-18 19:39:00,86.822,86.859,86.822,86.847,772700002.0
2006-04-18 19:40:00,86.847,86.876,86.835,86.858,590999996.0
2006-04-18 19:41:00,86.857,86.889,86.854,86.886,824399996.0
2006-04-18 19:42:00,86.862,86.885,86.833,86.833,665400003.0
2006-04-18 19:43:00,86.849,86.849,86.824,86.83,389799999.0
2006-04-18 19:44:00,86.847,86.847,86.81,86.81,528600001.0
2006-04-18 19:45:00,86.811,86.854,86.811,86.854,581599999.0
2006-04-18 19:46:00,86.83,86.86,86.83,86.855,503999997.0
2006-04-18 19:47:00,86.849,86.864,86.831,86.843,254700001.0
2006-04-18 19:48:00,86.865,86.884,86.838,86.868,1003100011.0
2006-04-18 19:49:00,86.871,86.877,86.832,86.846,544000001.0
2006-04-18 19:50:00,86.864,86.881,86.852,86.873,564300006.0
2006-04-18 19:51:00,86.863,86.863,86.842,86.842,355499996.0
2006-04-18 19:52:00,86.855,86.86,86.818,86.839,551300002.0
2006-04-18 19:53:00,86.84,86.855,86.825,86.846,632100000.0
2006-04-18 19:54:00,86.841,86.845,86.81,86.81,875700001.0
2006-04-18 19:55:00,86.829,86.851,86.822,86.837,305299999.0
2006-04-18 19:56:00,86.831,86.845,86.813,86.823,340300003.0
2006-04-18 19:57:00,86.849,86.858,86.83,86.837,532600001.0
2006-04-18 19:58:00,86.858,86.874,86.843,86.847,746499995.0
2006-04-18 19:59:00,86.862,86.87,86.837,86.845,706800003.0
2006-04-18 20:00:00,86.844,86.86,86.832,86.855,370200000.0
2006-04-18 20:01:00,86.848,86.86,86.826,86.835,593199996.0
2006-04-18 20:02:00,86.837,86.855,86.783,86.79,709199996.0
2006-04-18 20:03:00,86.787,86.806,86.772,86.784,360300000.0
2006-04-18 20:04:00,86.797,86.8,86.75,86.778,334299999.0
2006-04-18 20:05:00,86.797,86.82,86.777,86.805,523399999.0
2006-04-18 20:06:00,86.825,86.868,86.815,86.857,855099997.0
2006-04-18 20:07:00,86.857,86.896,86.857,86.891,641399994.0
2006-04-18 20:08:00,86.893,86.952,86.883,86.952,520100000.0
2006-04-18 20:09:00,86.943,86.943,86.865,86.865,534500001.0
2006-04-18 20:10:00,86.873,86.884,86.849,86.859,646100002.0
2006-04-18 20:11:00,86.85,86.865,86.828,86.853,795599998.0
2006-04-18 20:12:00,86.847,86.878,86.846,86.869,1326699996.0
2006-04-18 20:13:00,86.869,86.875,86.84,86.848,595799999.0
2006-04-18 20:14:00,86.868,86.869,86.835,86.849,549600001.0
2006-04-18 20:15:00,86.838,86.857,86.812,86.816,647800000.0
2006-04-18 20:16:00,86.824,86.853,86.801,86.818,661000001.0
2006-04-18 20:17:00,86.824,86.824,86.776,86.776,395700001.0
2006-04-18 20:18:00,86.785,86.809,86.771,86.801,139000001.0
2006-04-18 20:19:00,86.786,86.798,86.755,86.767,318799999.0
2006-04-18 20:20:00,86.757,86.803,86.757,86.803,661599996.0
2006-04-18 20:21:00,86.808,86.838,86.795,86.822,513499997.0
2006-04-18 20:22:00,86.819,86.836,86.796,86.83,623400000.0
2006-04-18 20:23:00,86.818,86.844,86.815,86.838,636599998.0
2006-04-18 20:24:00,86.824,86.861,86.824,86.861,525700001.0
2006-04-18 20:25:00,86.863,86.867,86.835,86.841,591199994.0
2006-04-18 20:26:00,86.866,86.922,86.862,86.909,393300002.0
2006-04-18 20:27:00,86.892,86.912,86.874,86.902,399200001.0
2006-04-18 20:28:00,86.908,86.918,86.892,86.899,1189099989.0
2006-04-18 20:29:00,86.929,86.969,86.922,86.942,1648399996.0
2006-04-18 20:30:00,86.97,86.973,86.929,86.929,1493100001.0
2006-04-18 20:31:00,86.941,86.964,86.93,86.949,1253799995.0
2006-04-18 20:32:00,86.935,86.95,86.902,86.916,1229099998.0
2006-04-18 20:33:00,86.899,86.923,86.889,86.922,612499997.0
2006-04-18 20:34:00,86.917,86.935,86.899,86.92,435100002.0
2006-04-18 20:35:00,86.921,86.921,86.876,86.876,553299997.0
2006-04-18 20:36:00,86.89,86.892,86.864,86.88,584100003.0
2006-04-18 20:37:00,86.881,86.903,86.864,86.881,513300006.0
2006-04-18 20:38:00,86.891,86.901,86.877,86.895,1037599994.0
2006-04-18 20:39:00,86.871,86.893,86.856,86.876,645299994.0
2006-04-18 20:40:00,86.875,86.879,86.841,86.843,1400099993.0
2006-04-18 20:41:00,86.867,86.879,86.845,86.845,939300002.0
2006-04-18 20:42:00,86.845,86.874,86.845,86.861,1143800002.0
2006-04-18 20:43:00,86.844,86.872,86.843,86.872,930900001.0
2006-04-18 20:44:00,86.86,86.877,86.846,86.846,755899999.0
2006-04-18 20:45:00,86.855,86.869,86.834,86.859,625900001.0
2006-04-18 20:46:00,86.843,86.863,86.814,86.833,704499998.0
2006-04-18 20:47:00,86.835,86.835,86.805,86.808,1117699996.0
2006-04-18 20:48:00,86.807,86.839,86.807,86.819,648400003.0
2006-04-18 20:49:00,86.815,86.827,86.796,86.802,487800000.0
2006-04-18 20:50:00,86.802,86.817,86.772,86.803,1034699995.0
2006-04-18 20:51:00,86.798,86.828,86.788,86.806,359599999.0
2006-04-18 20:52:00,86.803,86.831,86.8,86.81,270299997.0
2006-04-18 20:53:00,86.815,86.842,86.815,86.832,1015999995.0
2006-04-18 20:54:00,86.809,86.852,86.809,86.852,578599996.0
2006-04-18 20:55:00,86.845,86.875,86.845,86.87,1524399994.0
2006-04-18 20:56:00,86.844,86.875,86.842,86.873,720700000.0
2006-04-18 20:57:00,86.865,86.899,86.86,86.899,866299999.0
2006-04-18 20:58:00,86.906,86.94,86.889,86.921,1301500002.0
2006-04-18 20:59:00,86.937,86.953,86.913,86.945,970699998.0
2006-04-18 21:00:00,86.93,86.955,86.916,86.918,1288299996.0
2006-04-18 21:01:00,86.938,86.946,86.909,86.91,1141500002.0
2006-04-18 21:02:00,86.911,86.924,86.898,86.916,493899999.0
2006-04-18 21:03:00,86.9,86.92,86.889,86.912,409200001.0
2006-04-18 21:04:00,86.897,86.922,86.878,86.905,507900002.0
2006-04-18 21:05:00,86.897,86.916,86.871,86.897,694800002.0
2006-04-18 21:06:00,86.9,86.926,86.894,86.915,594699997.0
2006-04-18 21:07:00,86.908,86.915,86.872,86.881,797699995.0
2006-04-18 21:08:00,86.897,86.927,86.893,86.918,836199999.0
2006-04-18 21:09:00,86.927,86.948,86.917,86.926,265099998.0
2006-04-18 21:10:00,86.948,86.964,86.914,86.931,762900001.0
2006-04-18 21:11:00,86.942,86.942,86.904,86.921,499799997.0
2006-04-18 21:12:00,86.936,86.94,86.914,86.918,173700002.0
2006-04-18 21:13:00,86.937,86.948,86.925,86.93,348100002.0
2006-04-18 21:14:00,86.939,86.97,86.935,86.96,610000004.0
2006-04-18 21:15:00,86.96,86.976,86.934,86.94,912499996.0
2006-04-18 21:16:00,86.942,86.973,86.94,86.958,910200001.0
2006-04-18 21:17:00,86.958,86.979,86.944,86.95,862599997.0
2006-04-18 21:18:00,86.975,86.979,86.938,86.956,676199997.0
2006-04-18 21:19:00,86.938,86.964,86.937,86.948,900299992.0
2006-04-18 21:20:00,86.925,86.949,86.918,86.942,1160599995.0
2006-04-18 21:21:00,86.93,86.954,86.926,86.952,934399995.0
2006-04-18 21:22:00,86.95,86.951,86.918,86.918,936599993.0
2006-04-18 21:23:00,86.935,86.94,86.918,86.922,627899998.0
2006-04-18 21:24:00,86.924,86.947,86.917,86.944,535299999.0
2006-04-18 21:25:00,86.953,86.978,86.938,86.947,967999994.0
2006-04-18 21:26:00,86.951,86.973,86.942,86.952,460499999.0
2006-04-18 21:27:00,86.951,86.966,86.942,86.943,540399997.0
2006-04-18 21:28:00,86.953,86.958,86.933,86.936,348900001.0
2006-04-18 21:29:00,86.945,86.967,86.943,86.961,644400003.0
2006-04-18 21:30:00,86.954,86.957,86.92,86.92,281199999.0
2006-04-18 21:31:00,86.94,86.955,86.925,86.95,294799996.0
2006-04-18 21:32:00,86.944,86.966,86.937,86.956,447800004.0
2006-04-18 21:33:00,86.958,86.958,86.921,86.936,416400000.0
2006-04-18 21:34:00,86.957,86.965,86.94,86.955,155799999.0
2006-04-18 21:35:00,86.955,86.96,86.936,86.94,378500001.0
2006-04-18 21:36:00,86.937,86.957,86.924,86.947,362399995.0
2006-04-18 21:37:00,86.926,86.951,86.925,86.925,674799994.0
2006-04-18 21:38:00,86.918,86.941,86.918,86.94,163400000.0
2006-04-18 21:39:00,86.941,86.954,86.93,86.952,369299997.0
2006-04-18 21:40:00,86.948,86.963,86.925,86.93,469400004.0
2006-04-18 21:41:00,86.943,86.964,86.94,86.962,409500003.0
2006-04-18 21:42:00,86.948,86.97,86.941,86.97,398999996.0
2006-04-18 21:43:00,86.97,86.97,86.939,86.95,322200000.0
2006-04-18 21:44:00,86.947,86.976,86.947,86.973,1127399990.0
2006-04-18 21:45:00,86.952,86.976,86.944,86.973,424899997.0
2006-04-18 21:46:00,86.96,86.975,86.956,86.975,110400000.0
2006-04-18 21:47:00,86.97,87.02,86.97,87.008,462699997.0
2006-04-18 21:48:00,87.003,87.023,86.981,87.015,738300000.0
2006-04-18 21:49:00,86.99,87.019,86.983,87.019,372699998.0
2006-04-18 21:50:00,87.023,87.042,87.009,87.024,228900001.0
2006-04-18 21:51:00,87.039,87.039,87.01,87.012,299500003.0
2006-04-18 21:52:00,87.011,87.03,87.009,87.025,142700000.0
2006-04-18 21:53:00,87.006,87.025,87.0,87.014,638000002.0
2006-04-18 21:54:00,86.999,87.007,86.982,86.987,232700001.0
2006-04-18 21:55:00,86.983,86.988,86.957,86.957,238500000.0
2006-04-18 21:56:00,86.983,87.006,86.969,86.97,316600001.0
2006-04-18 21:57:00,86.992,86.999,86.971,86.971,124299997.0
2006-04-18 21:58:00,86.971,86.99,86.971,86.986,130700001.0
2006-04-18 21:59:00,86.986,87.004,86.974,86.995,301499999.0
2006-04-18 22:00:00,86.997,87.005,86.977,86.983,683799999.0
2006-04-18 22:01:00,86.992,87.006,86.968,86.993,664899999.0
2006-04-18 22:02:00,87.005,87.007,86.98,86.988,738900003.0
2006-04-18 22:03:00,86.987,87.004,86.972,86.99,371999998.0
2006-04-18 22:04:00,86.97,87.007,86.97,87.007,519499997.0
2006-04-18 22:05:00,86.99,87.009,86.989,86.999,215199999.0
2006-04-18 22:06:00,86.995,87.008,86.977,86.995,258200000.0
2006-04-18 22:07:00,87.002,87.002,86.972,86.994,217199999.0
2006-04-18 22:08:00,86.997,86.999,86.979,86.995,281000002.0
2006-04-18 22:09:00,86.981,87.005,86.98,86.998,194300000.0
2006-04-18 22:10:00,86.993,87.007,86.973,87.001,260399999.0
2006-04-18 22:11:00,87.001,87.025,86.985,87.0,435499999.0
2006-04-18 22:12:00,86.991,87.01,86.978,87.005,317100003.0
2006-04-18 22:13:00,87.0,87.002,86.966,86.967,382500000.0
2006-04-18 22:14:00,86.954,86.982,86.943,86.962,217199999.0
2006-04-18 22:15:00,86.964,86.975,86.947,86.962,177799998.0
2006-04-18 22:16:00,86.965,86.982,86.948,86.981,409499996.0
2006-04-18 22:17:00,86.964,86.99,86.964,86.985,193899999.0
2006-04-18 22:18:00,86.97,86.996,86.963,86.983,466900001.0
2006-04-18 22:19:00,86.967,86.993,86.963,86.993,384500000.0
2006-04-18 22:20:00,86.979,87.0,86.971,86.971,300500006.0
2006-04-18 22:21:00,86.992,87.005,86.976,86.98,342400002.0
2006-04-18 22:22:00,87.0,87.009,86.982,86.988,316799999.0
2006-04-18 22:23:00,86.991,87.002,86.973,87.002,420799998.0
2006-04-18 22:24:00,86.986,87.014,86.97,86.981,385299994.0
2006-04-18 22:25:00,86.961,86.982,86.957,86.97,222800001.0
2006-04-18 22:26:00,86.952,86.972,86.946,86.959,133899998.0
2006-04-18 22:27:00,86.957,86.964,86.932,86.942,717499996.0
2006-04-18 22:28:00,86.956,86.963,86.936,86.951,373999999.0
2006-04-18 22:29:00,86.941,86.964,86.936,86.939,305600002.0
2006-04-18 22:30:00,86.946,86.96,86.931,86.943,207500001.0
2006-04-18 22:31:00,86.959,86.965,86.917,86.935,539000004.0
2006-04-18 22:32:00,86.953,86.979,86.945,86.97,265300000.0
2006-04-18 22:33:00,86.981,86.998,86.956,86.976,734199996.0
2006-04-18 22:34:00,86.997,87.01,86.976,86.998,540299999.0
2006-04-18 22:35:00,86.992,86.992,86.957,86.957,225900000.0
2006-04-18 22:36:00,86.96,86.971,86.926,86.926,351099998.0
2006-04-18 22:37:00,86.936,86.936,86.901,86.91,198300000.0
2006-04-18 22:38:00,86.923,86.94,86.902,86.94,130699998.0
2006-04-18 22:39:00,86.911,86.928,86.88,86.895,318599998.0
2006-04-18 22:40:00,86.878,86.915,86.877,86.904,283999998.0
2006-04-18 22:41:00,86.905,86.916,86.885,86.898,200799998.0
2006-04-18 22:42:00,86.903,86.923,86.89,86.89,222699998.0
2006-04-18 22:43:00,86.916,86.93,86.886,86.915,257799997.0
2006-04-18 22:44:00,86.89,86.933,86.89,86.91,351199999.0
2006-04-18 22:45:00,86.887,86.917,86.868,86.905,491000003.0
2006-04-18 22:46:00,86.871,86.909,86.854,86.879,222499997.0
2006-04-18 22:47:00,86.881,86.902,86.863,86.882,256200001.0
2006-04-18 22:48:00,86.89,86.899,86.862,86.862,319000002.0
2006-04-18 22:49:00,86.885,86.9,86.852,86.868,263600004.0
2006-04-18 22:50:00,86.881,86.888,86.852,86.862,289500001.0
2006-04-18 22:51:00,86.869,86.876,86.839,86.843,274199997.0
2006-04-18 22:52:00,86.86,86.87,86.834,86.85,217099999.0
2006-04-18 22:53:00,86.87,86.87,86.811,86.836,359500001.0
2006-04-18 22:54:00,86.863,86.87,86.835,86.841,341500000.0
2006-04-18 22:55:00,86.842,86.87,86.837,86.858,344100002.0
2006-04-18 22:56:00,86.839,86.867,86.839,86.865,294599998.0
2006-04-18 22:57:00,86.848,86.87,86.826,86.865,292399998.0
2006-04-18 22:58:00,86.868,86.87,86.829,86.865,177899999.0
2006-04-18 22:59:00,86.86,86.87,86.781,86.785,451299997.0
2006-04-18 23:00:00,86.847,86.877,86.834,86.847,197399997.0
2006-04-18 23:01:00,86.85,86.857,86.768,86.833,201399999.0
2006-04-18 23:02:00,86.838,86.901,86.838,86.882,184699997.0
2006-04-18 23:03:00,86.871,86.916,86.86,86.864,229000002.0
2006-04-18 23:04:00,86.869,86.877,86.832,86.848,260000000.0
2006-04-18 23:05:00,86.833,86.87,86.816,86.816,197599999.0
2006-04-18 23:06:00,86.838,86.873,86.82,86.845,150100002.0
2006-04-18 23:07:00,86.844,86.879,86.805,86.813,168000001.0
2006-04-18 23:08:00,86.848,86.877,86.828,86.842,213999997.0
2006-04-18 23:09:00,86.835,86.857,86.81,86.827,171700001.0
2006-04-18 23:10:00,86.828,86.889,86.809,86.864,335499998.0
2006-04-18 23:11:00,86.895,86.908,86.873,86.904,175500001.0
2006-04-18 23:12:00,86.87,86.898,86.849,86.861,266400000.0
2006-04-18 23:13:00,86.873,86.911,86.872,86.887,126700001.0
2006-04-18 23:14:00,86.891,86.942,86.876,86.905,200600001.0
2006-04-18 23:15:00,86.905,86.94,86.89,86.906,188500001.0
2006-04-18 23:16:00,86.915,86.923,86.864,86.864,167499999.0
2006-04-18 23:17:00,86.887,86.902,86.858,86.875,295099997.0
2006-04-18 23:18:00,86.875,86.916,86.858,86.884,205900001.0
2006-04-18 23:19:00,86.922,86.922,86.869,86.882,134400000.0
2006-04-18 23:20:00,86.868,86.917,86.847,86.86,246400000.0
2006-04-18 23:21:00,86.863,86.885,86.847,86.865,85899999.0
2006-04-18 23:22:00,86.844,86.888,86.839,86.871,199199997.0
2006-04-18 23:23:00,86.89,86.9,86.84,86.84,170599999.0
2006-04-18 23:24:00,86.854,86.892,86.835,86.856,311400005.0
2006-04-18 23:25:00,86.864,86.897,86.854,86.878,196000002.0
2006-04-18 23:26:00,86.908,86.908,86.832,86.832,142400000.0
2006-04-18 23:27:00,86.868,86.882,86.829,86.831,289199998.0
2006-04-18 23:28:00,86.825,86.85,86.809,86.841,206599999.0
2006-04-18 23:29:00,86.855,86.884,86.826,86.86,133700000.0
2006-04-18 23:30:00,86.892,86.898,86.849,86.874,88400000.0
2006-04-18 23:31:00,86.9,86.924,86.859,86.877,113499999.0
2006-04-18 23:32:00,86.872,86.899,86.857,86.884,205700001.0
2006-04-18 23:33:00,86.901,86.923,86.871,86.906,171899999.0
2006-04-18 23:34:00,86.9,86.925,86.865,86.878,270499999.0
2006-04-18 23:35:00,86.907,86.921,86.881,86.885,197500000.0
2006-04-18 23:36:00,86.884,86.922,86.872,86.892,222800000.0
2006-04-18 23:37:00,86.936,86.938,86.879,86.904,210699999.0
2006-04-18 23:38:00,86.883,86.942,86.88,86.922,76800000.0
2006-04-18 23:39:00,86.917,86.931,86.872,86.893,236399995.0
2006-04-18 23:40:00,86.887,86.945,86.879,86.908,183100001.0
2006-04-18 23:41:00,86.895,86.934,86.88,86.93,185900001.0
2006-04-18 23:42:00,86.911,86.939,86.894,86.9,237499997.0
2006-04-18 23:43:00,86.899,86.956,86.899,86.94,140000000.0
2006-04-18 23:44:00,86.944,86.944,86.897,86.901,128500000.0
2006-04-18 23:45:00,86.935,86.948,86.882,86.882,245900000.0
2006-04-18 23:46:00,86.889,86.92,86.879,86.902,222299998.0
2006-04-18 23:47:00,86.893,86.905,86.869,86.878,122400000.0
2006-04-18 23:48:00,86.87,86.893,86.861,86.869,229600000.0
2006-04-18 23:49:00,86.852,86.888,86.839,86.88,86400000.0
2006-04-18 23:50:00,86.854,86.887,86.854,86.879,152400001.0
2006-04-18 23:51:00,86.88,86.891,86.846,86.869,202900002.0
2006-04-18 23:52:00,86.871,86.876,86.837,86.844,177099998.0
2006-04-18 23:53:00,86.88,86.895,86.843,86.873,196000001.0
2006-04-18 23:54:00,86.872,86.907,86.864,86.901,176700000.0
2006-04-18 23:55:00,86.881,86.896,86.841,86.875,156400000.0
2006-04-18 23:56:00,86.856,86.889,86.837,86.858,149799998.0
2006-04-18 23:57:00,86.862,86.89,86.847,86.875,116499999.0
2006-04-18 23:58:00,86.875,86.885,86.849,86.849,292999995.0
2006-04-18 23:59:00,86.852,86.892,86.841,86.863,198199999.0
2006-04-19 00:00:00,86.843,86.868,86.83,86.852,262499998.0
2006-04-19 00:01:00,86.848,86.875,86.83,86.854,221699996.0
2006-04-19 00:02:00,86.843,86.877,86.827,86.856,124400000.0
2006-04-19 00:03:00,86.89,86.895,86.845,86.871,193300001.0
2006-04-19 00:04:00,86.883,86.901,86.856,86.871,230399997.0
2006-04-19 00:05:00,86.878,86.922,86.878,86.908,247800000.0
2006-04-19 00:06:00,86.93,86.946,86.908,86.94,324799998.0
2006-04-19 00:07:00,86.892,86.953,86.892,86.951,169599999.0
2006-04-19 00:08:00,86.909,86.949,86.905,86.927,241499999.0
2006-04-19 00:09:00,86.94,86.983,86.923,86.98,171600001.0
2006-04-19 00:10:00,86.923,86.999,86.918,86.973,148900001.0
2006-04-19 00:11:00,86.943,86.992,86.938,86.964,190900002.0
2006-04-19 00:12:00,86.961,86.987,86.955,86.97,227400002.0
2006-04-19 00:13:00,86.98,86.992,86.935,86.938,235699996.0
2006-04-19 00:14:00,86.927,86.973,86.913,86.93,248399998.0
2006-04-19 00:15:00,86.914,86.951,86.904,86.92,145100000.0
2006-04-19 00:16:00,86.896,86.944,86.891,86.923,160499999.0
2006-04-19 00:17:00,86.929,86.942,86.905,86.913,230800000.0
2006-04-19 00:18:00,86.925,86.942,86.884,86.9,207700000.0
2006-04-19 00:19:00,86.885,86.917,86.879,86.909,149600000.0
2006-04-19 00:20:00,86.91,86.926,86.878,86.881,173600000.0
2006-04-19 00:21:00,86.883,86.92,86.869,86.87,234100001.0
2006-04-19 00:22:00,86.917,86.93,86.875,86.875,245200002.0
2006-04-19 00:23:00,86.875,86.903,86.853,86.869,335900005.0
2006-04-19 00:24:00,86.868,86.904,86.847,86.862,151200000.0
2006-04-19 00:25:00,86.892,86.906,86.862,86.906,145699999.0
2006-04-19 00:26:00,86.899,86.917,86.879,86.89,176700001.0
2006-04-19 00:27:00,86.901,86.923,86.877,86.908,169500000.0
2006-04-19 00:28:00,86.885,86.917,86.877,86.895,349799996.0
2006-04-19 00:29:00,86.879,86.906,86.862,86.862,271799996.0
2006-04-19 00:30:00,86.902,86.909,86.867,86.868,200499999.0
2006-04-19 00:31:00,86.893,86.915,86.874,86.891,140499999.0
2006-04-19 00:32:00,86.869,86.904,86.841,86.877,213400000.0
2006-04-19 00:33:00,86.845,86.873,86.822,86.832,185899997.0
2006-04-19 00:34:00,86.882,86.889,86.822,86.822,206999998.0
2006-04-19 00:35:00,86.824,86.849,86.798,86.802,182800001.0
2006-04-19 00:36:00,86.8,86.819,86.782,86.782,251599998.0
2006-04-19 00:37:00,86.807,86.82,86.768,86.778,265899999.0
2006-04-19 00:38:00,86.805,86.82,86.76,86.76,242700002.0
2006-04-19 00:39:00,86.782,86.807,86.755,86.765,231200001.0
2006-04-19 00:40:00,86.778,86.799,86.73,86.747,163100000.0
2006-04-19 00:41:00,86.785,86.802,86.765,86.776,201300004.0
2006-04-19 00:42:00,86.731,86.781,86.731,86.777,228200006.0
2006-04-19 00:43:00,86.748,86.786,86.707,86.751,236400000.0
2006-04-19 00:44:00,86.738,86.783,86.737,86.763,186400001.0
2006-04-19 00:45:00,86.754,86.79,86.738,86.743,148700000.0
2006-04-19 00:46:00,86.743,86.778,86.726,86.762,116200001.0
2006-04-19 00:47:00,86.776,86.805,86.751,86.793,119600000.0
2006-04-19 00:48:00,86.783,86.826,86.773,86.804,142900000.0
2006-04-19 00:49:00,86.822,86.822,86.746,86.754,162700000.0
2006-04-19 00:50:00,86.763,86.801,86.737,86.767,230800002.0
2006-04-19 00:51:00,86.781,86.802,86.722,86.745,331900000.0
2006-04-19 00:52:00,86.722,86.78,86.714,86.732,230199998.0
2006-04-19 00:53:00,86.71,86.73,86.692,86.71,181700004.0
2006-04-19 00:54:00,86.75,86.761,86.707,86.707,164000000.0
2006-04-19 00:55:00,86.722,86.751,86.71,86.73,227299999.0
2006-04-19 00:56:00,86.747,86.759,86.709,86.709,243099998.0
2006-04-19 00:57:00,86.711,86.741,86.702,86.71,148700001.0
2006-04-19 00:58:00,86.693,86.741,86.692,86.726,237199998.0
2006-04-19 00:59:00,86.725,86.742,86.685,86.695,191200002.0
2006-04-19 01:00:00,86.72,86.729,86.674,86.674,277600001.0
2006-04-19 01:01:00,86.688,86.717,86.672,86.695,205799998.0
2006-04-19 01:02:00,86.661,86.743,86.661,86.743,208800001.0
2006-04-19 01:03:00,86.719,86.74,86.7,86.714,199499998.0
2006-04-19 01:04:00,86.72,86.818,86.708,86.735,194299999.0
2006-04-19 01:05:00,86.723,86.739,86.709,86.717,227700000.0
2006-04-19 01:06:00,86.733,86.748,86.724,86.728,153600000.0
2006-04-19 01:07:00,86.71,86.725,86.699,86.702,222099999.0
2006-04-19 01:08:00,86.698,86.732,86.696,86.732,241700000.0
2006-04-19 01:09:00,86.733,86.734,86.711,86.715,187100000.0
2006-04-19 01:10:00,86.725,86.766,86.716,86.751,211099999.0
2006-04-19 01:11:00,86.756,86.789,86.752,86.789,249399997.0
2006-04-19 01:12:00,86.787,86.798,86.761,86.774,72600000.0
2006-04-19 01:13:00,86.774,86.778,86.735,86.735,197799996.0
2006-04-19 01:14:00,86.713,86.75,86.713,86.736,229300001.0
2006-04-19 01:15:00,86.7,86.724,86.697,86.711,82900000.0
2006-04-19 01:16:00,86.703,86.725,86.698,86.714,119099999.0
2006-04-19 01:17:00,86.715,86.734,86.702,86.717,299799998.0
2006-04-19 01:18:00,86.689,86.725,86.685,86.725,164899999.0
2006-04-19 01:19:00,86.733,86.745,86.713,86.737,193800001.0
2006-04-19 01:20:00,86.729,86.733,86.706,86.715,224999998.0
2006-04-19 01:21:00,86.747,86.75,86.722,86.732,170800000.0
2006-04-19 01:22:00,86.737,86.756,86.729,86.752,182900001.0
2006-04-19 01:23:00,86.757,86.767,86.731,86.734,246799997.0
2006-04-19 01:24:00,86.759,86.776,86.739,86.753,147300001.0
2006-04-19 01:25:00,86.762,86.786,86.758,86.777,184999998.0
2006-04-19 01:26:00,86.775,86.784,86.746,86.769,248300003.0
2006-04-19 01:27:00,86.773,86.786,86.765,86.782,101699999.0
2006-04-19 01:28:00,86.767,86.79,86.765,86.778,177199997.0
2006-04-19 01:29:00,86.781,86.789,86.767,86.77,227100001.0
2006-04-19 01:30:00,86.767,86.784,86.754,86.778,122999999.0
2006-04-19 01:31:00,86.786,86.796,86.767,86.771,346999997.0
2006-04-19 01:32:00,86.79,86.804,86.777,86.782,186200000.0
2006-04-19 01:33:00,86.805,86.813,86.784,86.801,181500001.0
2006-04-19 01:34:00,86.788,86.818,86.765,86.798,157200000.0
2006-04-19 01:35:00,86.823,86.826,86.796,86.796,173299998.0
2006-04-19 01:36:00,86.825,86.832,86.814,86.814,249199999.0
2006-04-19 01:37:00,86.83,86.83,86.806,86.818,162500000.0
2006-04-19 01:38:00,86.804,86.823,86.794,86.821,174599998.0
2006-04-19 01:39:00,86.823,86.823,86.801,86.802,85600000.0
2006-04-19 01:40:00,86.814,86.814,86.784,86.785,272200004.0
2006-04-19 01:41:00,86.803,86.823,86.796,86.797,160899998.0
2006-04-19 01:42:00,86.815,86.815,86.779,86.779,192000001.0
2006-04-19 01:43:00,86.797,86.816,86.786,86.803,145699998.0
2006-04-19 01:44:00,86.798,86.834,86.798,86.826,255099998.0
2006-04-19 01:45:00,86.833,86.835,86.807,86.811,168299998.0
2006-04-19 01:46:00,86.826,86.85,86.821,86.827,259799999.0
2006-04-19 01:47:00,86.847,86.852,86.827,86.837,157700001.0
2006-04-19 01:48:00,86.83,86.841,86.812,86.823,251299999.0
2006-04-19 01:49:00,86.822,86.841,86.811,86.824,218800001.0
2006-04-19 01:50:00,86.83,86.833,86.804,86.816,167700000.0
2006-04-19 01:51:00,86.819,86.832,86.806,86.82,239900003.0
2006-04-19 01:52:00,86.819,86.861,86.819,86.854,270700000.0
2006-04-19 01:53:00,86.848,86.855,86.827,86.828,158000003.0
2006-04-19 01:54:00,86.825,86.851,86.816,86.831,206400000.0
2006-04-19 01:55:00,86.837,86.838,86.805,86.81,189299997.0
2006-04-19 01:56:00,86.795,86.815,86.792,86.81,122100002.0
2006-04-19 01:57:00,86.817,86.82,86.788,86.788,191399997.0
2006-04-19 01:58:00,86.789,86.82,86.789,86.82,115099999.0
2006-04-19 01:59:00,86.833,86.868,86.824,86.85,364999997.0
2006-04-19 02:00:00,86.876,86.883,86.852,86.868,153600003.0
2006-04-19 02:01:00,86.868,86.884,86.807,86.817,232900000.0
2006-04-19 02:02:00,86.806,86.831,86.802,86.825,151199997.0
2006-04-19 02:03:00,86.836,86.857,86.817,86.857,226500000.0
2006-04-19 02:04:00,86.874,86.875,86.845,86.852,199300001.0
2006-04-19 02:05:00,86.901,86.906,86.873,86.899,283600001.0
2006-04-19 02:06:00,86.889,86.911,86.889,86.904,222299997.0
2006-04-19 02:07:00,86.905,86.905,86.869,86.872,219699999.0
2006-04-19 02:08:00,86.88,86.88,86.844,86.844,211200001.0
2006-04-19 02:09:00,86.851,86.869,86.848,86.869,104800001.0
2006-04-19 02:10:00,86.859,86.895,86.859,86.895,214600001.0
2006-04-19 02:11:00,86.891,86.891,86.864,86.864,259799997.0
2006-04-19 02:12:00,86.854,86.888,86.851,86.885,212800001.0
2006-04-19 02:13:00,86.875,86.895,86.875,86.892,241900001.0
2006-04-19 02:14:00,86.909,86.911,86.894,86.894,24000000.0
2006-04-19 02:15:00,86.906,86.922,86.867,86.897,248800000.0
2006-04-19 02:16:00,86.877,86.907,86.872,86.904,168199997.0
2006-04-19 02:17:00,86.908,86.918,86.897,86.898,195399999.0
2006-04-19 02:18:00,86.899,86.903,86.868,86.886,204899998.0
2006-04-19 02:19:00,86.884,86.892,86.857,86.86,278199999.0
2006-04-19 02:20:00,86.864,86.876,86.844,86.866,128399996.0
2006-04-19 02:21:00,86.857,86.87,86.84,86.853,207200003.0
2006-04-19 02:22:00,86.847,86.855,86.832,86.833,176400000.0
2006-04-19 02:23:00,86.847,86.85,86.823,86.831,193299999.0
2006-04-19 02:24:00,86.841,86.853,86.822,86.823,125500001.0
2006-04-19 02:25:00,86.826,86.848,86.809,86.826,90400000.0
2006-04-19 02:26:00,86.828,86.828,86.791,86.791,124499999.0
2006-04-19 02:27:00,86.823,86.832,86.813,86.814,285900003.0
2006-04-19 02:28:00,86.819,86.845,86.817,86.845,224900000.0
2006-04-19 02:29:00,86.838,86.862,86.828,86.839,224500001.0
2006-04-19 02:30:00,86.855,86.867,86.83,86.854,232000004.0
2006-04-19 02:31:00,86.838,86.874,86.825,86.835,218500003.0
2006-04-19 02:32:00,86.816,86.85,86.811,86.85,135400003.0
2006-04-19 02:33:00,86.836,86.872,86.83,86.872,163499999.0
2006-04-19 02:34:00,86.882,86.882,86.855,86.871,172299999.0
2006-04-19 02:35:00,86.868,86.906,86.868,86.891,189900000.0
2006-04-19 02:36:00,86.879,86.906,86.879,86.895,108199999.0
2006-04-19 02:37:00,86.891,86.896,86.865,86.865,189399999.0
2006-04-19 02:38:00,86.877,86.915,86.868,86.915,225599998.0
2006-04-19 02:39:00,86.906,86.922,86.879,86.904,128899999.0
2006-04-19 02:40:00,86.893,86.911,86.877,86.898,172900003.0
2006-04-19 02:41:00,86.893,86.893,86.854,86.868,156100001.0
2006-04-19 02:42:00,86.863,86.882,86.846,86.864,173400000.0
2006-04-19 02:43:00,86.871,86.876,86.842,86.855,334000001.0
2006-04-19 02:44:00,86.844,86.86,86.827,86.844,202499997.0
2006-04-19 02:45:00,86.826,86.864,86.826,86.85,295300000.0
2006-04-19 02:46:00,86.845,86.861,86.827,86.853,213799997.0
2006-04-19 02:47:00,86.856,86.87,86.838,86.852,281699997.0
2006-04-19 02:48:00,86.851,86.875,86.851,86.875,105399998.0
2006-04-19 02:49:00,86.876,86.892,86.86,86.873,209700001.0
2006-04-19 02:50:00,86.894,86.902,86.864,86.88,195100000.0
2006-04-19 02:51:00,86.884,86.896,86.869,86.88,92099999.0
2006-04-19 02:52:00,86.893,86.903,86.875,86.876,232200001.0
2006-04-19 02:53:00,86.895,86.91,86.885,86.903,173400000.0
2006-04-19 02:54:00,86.898,86.915,86.878,86.894,133700000.0
2006-04-19 02:55:00,86.927,86.927,86.892,86.901,236999999.0
2006-04-19 02:56:00,86.903,86.928,86.896,86.918,251800003.0
2006-04-19 02:57:00,86.914,86.922,86.879,86.881,239999998.0
2006-04-19 02:58:00,86.876,86.891,86.848,86.848,212599999.0
2006-04-19 02:59:00,86.864,86.909,86.864,86.908,73100000.0
2006-04-19 03:00:00,86.894,86.894,86.861,86.869,76700000.0
2006-04-19 03:01:00,86.862,86.882,86.844,86.858,200499998.0
2006-04-19 03:02:00,86.843,86.864,86.83,86.86,221700002.0
2006-04-19 03:03:00,86.836,86.858,86.814,86.845,291400005.0
2006-04-19 03:04:00,86.848,86.871,86.829,86.854,114200000.0
2006-04-19 03:05:00,86.873,86.897,86.86,86.87,153499999.0
2006-04-19 03:06:00,86.85,86.861,86.82,86.821,154200002.0
2006-04-19 03:07:00,86.8,86.819,86.784,86.795,153400000.0
2006-04-19 03:08:00,86.779,86.795,86.748,86.784,285100004.0
2006-04-19 03:09:00,86.775,86.776,86.748,86.762,235499999.0
2006-04-19 03:10:00,86.765,86.784,86.753,86.775,261999999.0
2006-04-19 03:11:00,86.77,86.792,86.755,86.777,181200003.0
2006-04-19 03:12:00,86.795,86.795,86.745,86.754,348600003.0
2006-04-19 03:13:00,86.754,86.76,86.72,86.72,252999995.0
2006-04-19 03:14:00,86.725,86.738,86.677,86.688,196100000.0
2006-04-19 03:15:00,86.678,86.716,86.675,86.716,190400001.0
2006-04-19 03:16:00,86.702,86.747,86.702,86.735,216000000.0
2006-04-19 03:17:00,86.728,86.737,86.698,86.698,171700000.0
2006-04-19 03:18:00,86.716,86.734,86.714,86.715,147400002.0
2006-04-19 03:19:00,86.727,86.755,86.726,86.743,221200001.0
2006-04-19 03:20:00,86.755,86.757,86.725,86.725,157900000.0
2006-04-19 03:21:00,86.728,86.743,86.709,86.726,175000000.0
2006-04-19 03:22:00,86.727,86.735,86.709,86.731,222700000.0
2006-04-19 03:23:00,86.726,86.738,86.717,86.732,139699999.0
2006-04-19 03:24:00,86.718,86.751,86.718,86.738,190199996.0
2006-04-19 03:25:00,86.739,86.739,86.712,86.712,276999996.0
2006-04-19 03:26:00,86.7,86.727,86.698,86.718,217999999.0
2006-04-19 03:27:00,86.727,86.734,86.713,86.715,101899998.0
2006-04-19 03:28:00,86.713,86.737,86.704,86.736,239200002.0
2006-04-19 03:29:00,86.747,86.753,86.725,86.732,217200001.0
2006-04-19 03:30:00,86.756,86.756,86.717,86.72,230500002.0
2006-04-19 03:31:00,86.72,86.745,86.715,86.745,161699999.0
2006-04-19 03:32:00,86.722,86.741,86.705,86.724,150800003.0
2006-04-19 03:33:00,86.707,86.718,86.686,86.697,250499998.0
2006-04-19 03:34:00,86.7,86.741,86.693,86.717,149600000.0
2006-04-19 03:35:00,86.73,86.773,86.716,86.768,194299999.0
2006-04-19 03:36:00,86.756,86.78,86.75,86.775,202499998.0
2006-04-19 03:37:00,86.794,86.809,86.783,86.786,176700001.0
2006-04-19 03:38:00,86.782,86.811,86.782,86.796,92300000.0
2006-04-19 03:39:00,86.783,86.783,86.75,86.763,177900004.0
2006-04-19 03:40:00,86.788,86.795,86.769,86.779,261699996.0
2006-04-19 03:41:00,86.778,86.803,86.777,86.789,138799999.0
2006-04-19 03:42:00,86.789,86.793,86.756,86.756,214999996.0
2006-04-19 03:43:00,86.762,86.794,86.745,86.777,255900003.0
2006-04-19 03:44:00,86.803,86.816,86.785,86.79,263200003.0
2006-04-19 03:45:00,86.814,86.829,86.796,86.796,156700000.0
2006-04-19 03:46:00,86.807,86.813,86.786,86.791,185500000.0
2006-04-19 03:47:00,86.807,86.817,86.781,86.803,268799998.0
2006-04-19 03:48:00,86.798,86.815,86.79,86.793,126400001.0
2006-04-19 03:49:00,86.797,86.826,86.792,86.826,201599997.0
2006-04-19 03:50:00,86.82,86.843,86.8,86.831,145000002.0
2006-04-19 03:51:00,86.808,86.833,86.793,86.832,225700001.0
2006-04-19 03:52:00,86.827,86.834,86.799,86.807,230600001.0
2006-04-19 03:53:00,86.812,86.835,86.787,86.804,173500003.0
2006-04-19 03:54:00,86.799,86.823,86.798,86.805,260599996.0
2006-04-19 03:55:00,86.81,86.845,86.81,86.845,147200001.0
2006-04-19 03:56:00,86.833,86.863,86.832,86.855,157600000.0
2006-04-19 03:57:00,86.835,86.864,86.835,86.863,122199998.0
2006-04-19 03:58:00,86.851,86.874,86.848,86.852,198199997.0
2006-04-19 03:59:00,86.834,86.858,86.824,86.842,198299998.0
2006-04-19 04:00:00,86.835,86.842,86.801,86.824,206899999.0
2006-04-19 04:01:00,86.844,86.844,86.818,86.824,171599999.0
2006-04-19 04:02:00,86.843,86.85,86.824,86.843,262399997.0
2006-04-19 04:03:00,86.836,86.858,86.835,86.839,236499998.0
2006-04-19 04:04:00,86.852,86.869,86.839,86.861,177799997.0
2006-04-19 04:05:00,86.855,86.855,86.832,86.851,144899999.0
2006-04-19 04:06:00,86.839,86.846,86.807,86.807,180199998.0
2006-04-19 04:07:00,86.828,86.856,86.823,86.85,273100004.0
2006-04-19 04:08:00,86.84,86.872,86.838,86.855,155900000.0
2006-04-19 04:09:00,86.859,86.869,86.842,86.842,75400000.0
2006-04-19 04:10:00,86.853,86.853,86.828,86.837,47800000.0
2006-04-19 04:11:00,86.843,86.851,86.827,86.829,204700001.0
2006-04-19 04:12:00,86.848,86.872,86.847,86.86,196599999.0
2006-04-19 04:13:00,86.857,86.868,86.835,86.85,266699999.0
2006-04-19 04:14:00,86.866,86.872,86.847,86.855,130700000.0
2006-04-19 04:15:00,86.871,86.878,86.841,86.845,226199999.0
2006-04-19 04:16:00,86.838,86.854,86.809,86.827,189599999.0
2006-04-19 04:17:00,86.82,86.832,86.799,86.81,220899998.0
2006-04-19 04:18:00,86.827,86.84,86.806,86.83,216299999.0
2006-04-19 04:19:00,86.831,86.834,86.807,86.82,247999999.0
2006-04-19 04:20:00,86.811,86.825,86.795,86.811,113000000.0
2006-04-19 04:21:00,86.824,86.831,86.802,86.829,144000000.0
2006-04-19 04:22:00,86.828,86.831,86.81,86.825,161300002.0
2006-04-19 04:23:00,86.794,86.822,86.79,86.797,177800002.0
2006-04-19 04:24:00,86.78,86.812,86.78,86.812,140000001.0
2006-04-19 04:25:00,86.789,86.803,86.789,86.802,74899998.0
2006-04-19 04:26:00,86.797,86.804,86.783,86.783,167900000.0
2006-04-19 04:27:00,86.793,86.793,86.757,86.775,143400002.0
2006-04-19 04:28:00,86.78,86.787,86.761,86.77,160400000.0
2006-04-19 04:29:00,86.775,86.781,86.75,86.75,254200000.0
2006-04-19 04:30:00,86.762,86.782,86.761,86.782,367100003.0
2006-04-19 04:31:00,86.796,86.825,86.796,86.823,198399998.0
2006-04-19 04:32:00,86.823,86.837,86.781,86.835,179299998.0
2006-04-19 04:33:00,86.836,86.843,86.815,86.817,225299997.0
2006-04-19 04:34:00,86.837,86.847,86.822,86.84,158900003.0
2006-04-19 04:35:00,86.827,86.849,86.819,86.831,362799999.0
2006-04-19 04:36:00,86.838,86.838,86.81,86.811,124099998.0
2006-04-19 04:37:00,86.805,86.841,86.805,86.839,125099999.0
2006-04-19 04:38:00,86.847,86.847,86.812,86.813,157699997.0
2006-04-19 04:39:00,86.806,86.832,86.806,86.832,115499999.0
2006-04-19 04:40:00,86.827,86.839,86.809,86.816,211499996.0
2006-04-19 04:41:00,86.817,86.817,86.791,86.791,187599999.0
2006-04-19 04:42:00,86.808,86.823,86.798,86.808,250800002.0
2006-04-19 04:43:00,86.789,86.806,86.775,86.785,159700000.0
2006-04-19 04:44:00,86.788,86.788,86.758,86.77,160500001.0
2006-04-19 04:45:00,86.778,86.797,86.767,86.783,140300000.0
2006-04-19 04:46:00,86.778,86.795,86.77,86.792,172899997.0
2006-04-19 04:47:00,86.786,86.798,86.771,86.785,165899998.0
2006-04-19 04:48:00,86.799,86.804,86.781,86.787,190299997.0
2006-04-19 04:49:00,86.794,86.811,86.775,86.797,196899998.0
2006-04-19 04:50:00,86.803,86.816,86.788,86.788,147100001.0
2006-04-19 04:51:00,86.796,86.817,86.787,86.787,224699998.0
2006-04-19 04:52:00,86.813,86.82,86.796,86.8,280799997.0
2006-04-19 04:53:00,86.819,86.819,86.79,86.799,248900002.0
2006-04-19 04:54:00,86.8,86.823,86.788,86.801,251100002.0
2006-04-19 04:55:00,86.788,86.8,86.769,86.776,201000001.0
2006-04-19 04:56:00,86.789,86.809,86.788,86.803,158500001.0
2006-04-19 04:57:00,86.784,86.802,86.777,86.789,199900003.0
2006-04-19 04:58:00,86.795,86.808,86.778,86.778,94200000.0
2006-04-19 04:59:00,86.789,86.807,86.785,86.789,193400000.0
2006-04-19 05:00:00,86.795,86.808,86.782,86.802,262600001.0
2006-04-19 05:01:00,86.788,86.813,86.784,86.802,196799999.0
2006-04-19 05:02:00,86.795,86.808,86.78,86.795,169799999.0
2006-04-19 05:03:00,86.794,86.802,86.776,86.802,169500001.0
2006-04-19 05:04:00,86.793,86.793,86.774,86.79,256300001.0
2006-04-19 05:05:00,86.772,86.792,86.74,86.754,207800002.0
2006-04-19 05:06:00,86.754,86.768,86.737,86.737,167800004.0
2006-04-19 05:07:00,86.756,86.769,86.706,86.719,210300001.0
2006-04-19 05:08:00,86.713,86.738,86.713,86.732,125500001.0
2006-04-19 05:09:00,86.734,86.751,86.714,86.733,190100001.0
2006-04-19 05:10:00,86.725,86.747,86.723,86.741,172000000.0
2006-04-19 05:11:00,86.735,86.74,86.689,86.689,209099999.0
2006-04-19 05:12:00,86.732,86.732,86.699,86.713,180499998.0
2006-04-19 05:13:00,86.725,86.746,86.725,86.743,145899999.0
2006-04-19 05:14:00,86.735,86.735,86.709,86.719,219199998.0
2006-04-19 05:15:00,86.737,86.737,86.704,86.727,237300000.0
2006-04-19 05:16:00,86.698,86.732,86.698,86.729,163500000.0
2006-04-19 05:17:00,86.714,86.732,86.7,86.731,260499994.0
2006-04-19 05:18:00,86.703,86.723,86.703,86.721,215600002.0
2006-04-19 05:19:00,86.725,86.728,86.693,86.7,144299998.0
2006-04-19 05:20:00,86.725,86.735,86.702,86.702,175899998.0
2006-04-19 05:21:00,86.717,86.72,86.696,86.698,222800001.0
2006-04-19 05:22:00,86.707,86.715,86.682,86.691,256599998.0
2006-04-19 05:23:00,86.71,86.716,86.69,86.69,87900000.0
2006-04-19 05:24:00,86.71,86.71,86.692,86.692,127599998.0
2006-04-19 05:25:00,86.693,86.729,86.693,86.729,239899999.0
2006-04-19 05:26:00,86.702,86.721,86.694,86.714,132099999.0
2006-04-19 05:27:00,86.714,86.714,86.664,86.664,176400001.0
2006-04-19 05:28:00,86.688,86.693,86.653,86.673,226100003.0
2006-04-19 05:29:00,86.663,86.686,86.653,86.683,207900001.0
2006-04-19 05:30:00,86.692,86.699,86.667,86.687,125199999.0
2006-04-19 05:31:00,86.668,86.694,86.662,86.662,197099997.0
2006-04-19 05:32:00,86.656,86.684,86.656,86.675,133400000.0
2006-04-19 05:33:00,86.673,86.691,86.667,86.688,225600002.0
2006-04-19 05:34:00,86.68,86.696,86.669,86.689,200600001.0
2006-04-19 05:35:00,86.67,86.689,86.664,86.685,235099998.0
2006-04-19 05:36:00,86.687,86.702,86.666,86.666,193000001.0
2006-04-19 05:37:00,86.663,86.698,86.663,86.695,172300000.0
2006-04-19 05:38:00,86.703,86.711,86.679,86.692,281599997.0
2006-04-19 05:39:00,86.69,86.69,86.669,86.669,72399999.0
2006-04-19 05:40:00,86.687,86.694,86.666,86.67,140799997.0
2006-04-19 05:41:00,86.682,86.696,86.666,86.672,292999996.0
2006-04-19 05:42:00,86.693,86.704,86.678,86.678,125999997.0
2006-04-19 05:43:00,86.694,86.694,86.674,86.675,140600001.0
2006-04-19 05:44:00,86.688,86.7,86.663,86.677,169900003.0
2006-04-19 05:45:00,86.677,86.716,86.677,86.716,237900002.0
2006-04-19 05:46:00,86.708,86.728,86.691,86.714,142999998.0
2006-04-19 05:47:00,86.727,86.737,86.705,86.721,99200000.0
2006-04-19 05:48:00,86.711,86.732,86.696,86.706,132899999.0
2006-04-19 05:49:00,86.72,86.737,86.708,86.708,212200003.0
2006-04-19 05:50:00,86.736,86.757,86.733,86.752,79899999.0
2006-04-19 05:51:00,86.759,86.776,86.735,86.76,118600000.0
2006-04-19 05:52:00,86.781,86.791,86.76,86.767,195000002.0
2006-04-19 05:53:00,86.762,86.781,86.748,86.767,193000001.0
2006-04-19 05:54:00,86.763,86.777,86.747,86.75,165199999.0
2006-04-19 05:55:00,86.759,86.785,86.757,86.777,145700000.0
2006-04-19 05:56:00,86.776,86.788,86.766,86.783,129799998.0
2006-04-19 05:57:00,86.781,86.792,86.755,86.775,179999998.0
2006-04-19 05:58:00,86.782,86.796,86.77,86.779,166900001.0
2006-04-19 05:59:00,86.79,86.816,86.778,86.788,159399999.0
2006-04-19 06:00:00,86.823,86.859,86.803,86.832,283400002.0
2006-04-19 06:01:00,86.866,86.866,86.838,86.843,90499999.0
2006-04-19 06:02:00,86.835,86.859,86.82,86.825,369799994.0
2006-04-19 06:03:00,86.809,86.845,86.809,86.843,311599999.0
2006-04-19 06:04:00,86.825,86.847,86.817,86.83,210399999.0
2006-04-19 06:05:00,86.821,86.835,86.805,86.826,268100003.0
2006-04-19 06:06:00,86.824,86.834,86.797,86.808,234699999.0
2006-04-19 06:07:00,86.797,86.815,86.79,86.801,163000000.0
2006-04-19 06:08:00,86.806,86.82,86.786,86.812,155700000.0
2006-04-19 06:09:00,86.807,86.815,86.792,86.796,224999996.0
2006-04-19 06:10:00,86.794,86.819,86.789,86.814,193199998.0
2006-04-19 06:11:00,86.817,86.817,86.795,86.799,108699998.0
2006-04-19 06:12:00,86.815,86.818,86.79,86.805,166700003.0
2006-04-19 06:13:00,86.816,86.826,86.796,86.812,201599997.0
2006-04-19 06:14:00,86.804,86.825,86.784,86.802,255299995.0
2006-04-19 06:15:00,86.786,86.804,86.781,86.785,170499997.0
2006-04-19 06:16:00,86.795,86.814,86.779,86.783,263599997.0
2006-04-19 06:17:00,86.76,86.782,86.744,86.767,147799999.0
2006-04-19 06:18:00,86.77,86.774,86.744,86.749,144100001.0
2006-04-19 06:19:00,86.762,86.791,86.753,86.776,287799994.0
2006-04-19 06:20:00,86.767,86.788,86.757,86.774,266999998.0
2006-04-19 06:21:00,86.772,86.791,86.754,86.778,122400000.0
2006-04-19 06:22:00,86.788,86.789,86.754,86.771,317700000.0
2006-04-19 06:23:00,86.777,86.795,86.775,86.793,134900001.0
2006-04-19 06:24:00,86.782,86.808,86.771,86.795,206700000.0
2006-04-19 06:25:00,86.793,86.81,86.787,86.801,267800001.0
2006-04-19 06:26:00,86.79,86.802,86.769,86.784,177699999.0
2006-04-19 06:27:00,86.805,86.819,86.786,86.802,162299997.0
2006-04-19 06:28:00,86.808,86.822,86.794,86.807,74000000.0
2006-04-19 06:29:00,86.779,86.8,86.74,86.747,129600001.0
2006-04-19 06:30:00,86.74,86.752,86.726,86.728,83000001.0
2006-04-19 06:31:00,86.717,86.748,86.713,86.738,130600000.0
2006-04-19 06:32:00,86.725,86.748,86.725,86.747,155899999.0
2006-04-19 06:33:00,86.736,86.748,86.721,86.736,274800000.0
2006-04-19 06:34:00,86.716,86.75,86.716,86.73,125800000.0
2006-04-19 06:35:00,86.722,86.722,86.69,86.705,172100000.0
2006-04-19 06:36:00,86.719,86.731,86.706,86.714,100900001.0
2006-04-19 06:37:00,86.72,86.74,86.717,86.73,122200002.0
2006-04-19 06:38:00,86.717,86.739,86.717,86.723,220400001.0
2006-04-19 06:39:00,86.709,86.727,86.689,86.718,184099999.0
2006-04-19 06:40:00,86.715,86.738,86.703,86.721,164899999.0
2006-04-19 06:41:00,86.706,86.731,86.704,86.731,154799999.0
2006-04-19 06:42:00,86.719,86.73,86.703,86.707,260999997.0
2006-04-19 06:43:00,86.709,86.73,86.705,86.717,229800002.0
2006-04-19 06:44:00,86.71,86.712,86.685,86.685,221800002.0
2006-04-19 06:45:00,86.687,86.709,86.687,86.708,73500000.0
2006-04-19 06:46:00,86.708,86.723,86.696,86.709,204100001.0
2006-04-19 06:47:00,86.693,86.722,86.693,86.714,155999998.0
2006-04-19 06:48:00,86.695,86.725,86.695,86.721,226499998.0
2006-04-19 06:49:00,86.722,86.726,86.7,86.703,215600000.0
2006-04-19 06:50:00,86.718,86.737,86.702,86.72,60700000.0
2006-04-19 06:51:00,86.735,86.754,86.728,86.751,169499999.0
2006-04-19 06:52:00,86.743,86.756,86.724,86.751,214900000.0
2006-04-19 06:53:00,86.752,86.752,86.724,86.725,212299998.0
2006-04-19 06:54:00,86.743,86.751,86.73,86.736,164200000.0
2006-04-19 06:55:00,86.731,86.758,86.731,86.744,108500000.0
2006-04-19 06:56:00,86.731,86.75,86.72,86.749,199900000.0
2006-04-19 06:57:00,86.742,86.742,86.709,86.716,114900002.0
2006-04-19 06:58:00,86.713,86.734,86.705,86.707,194800001.0
2006-04-19 06:59:00,86.718,86.735,86.711,86.73,100799999.0
2006-04-19 07:00:00,86.728,86.756,86.716,86.74,126500001.0
2006-04-19 07:01:00,86.73,86.75,86.721,86.736,149800000.0
2006-04-19 07:02:00,86.724,86.757,86.722,86.757,180299998.0
2006-04-19 07:03:00,86.74,86.761,86.732,86.754,190700000.0
2006-04-19 07:04:00,86.756,86.772,86.747,86.764,124799999.0
2006-04-19 07:05:00,86.764,86.781,86.746,86.763,239400001.0
2006-04-19 07:06:00,86.775,86.794,86.775,86.79,77400001.0
2006-04-19 07:07:00,86.772,86.794,86.747,86.794,169400000.0
2006-04-19 07:08:00,86.784,86.797,86.773,86.797,132499999.0
2006-04-19 07:09:00,86.794,86.811,86.773,86.79,230499998.0
2006-04-19 07:10:00,86.808,86.813,86.783,86.783,136599995.0
2006-04-19 07:11:00,86.799,86.83,86.799,86.83,145200001.0
2006-04-19 07:12:00,86.821,86.856,86.821,86.856,233099999.0
2006-04-19 07:13:00,86.843,86.869,86.84,86.853,181600001.0
2006-04-19 07:14:00,86.832,86.86,86.832,86.837,198499998.0
2006-04-19 07:15:00,86.801,86.832,86.801,86.823,195999997.0
2006-04-19 07:16:00,86.82,86.839,86.796,86.835,314899998.0
2006-04-19 07:17:00,86.836,86.841,86.801,86.806,157899997.0
2006-04-19 07:18:00,86.823,86.835,86.808,86.813,159099996.0
2006-04-19 07:19:00,86.821,86.836,86.797,86.836,266599998.0
2006-04-19 07:20:00,86.832,86.862,86.832,86.855,182600000.0
2006-04-19 07:21:00,86.853,86.865,86.838,86.838,156300000.0
2006-04-19 07:22:00,86.839,86.86,86.833,86.86,95400000.0
2006-04-19 07:23:00,86.852,86.863,86.831,86.836,249199998.0
2006-04-19 07:24:00,86.863,86.871,86.823,86.857,138599999.0
2006-04-19 07:25:00,86.865,86.877,86.852,86.865,174200003.0
2006-04-19 07:26:00,86.862,86.877,86.832,86.865,319599995.0
2006-04-19 07:27:00,86.866,86.875,86.852,86.875,212099998.0
2006-04-19 07:28:00,86.861,86.888,86.861,86.881,137900001.0
2006-04-19 07:29:00,86.891,86.903,86.881,86.886,261600001.0
2006-04-19 07:30:00,86.907,86.917,86.884,86.884,128699999.0
2006-04-19 07:31:00,86.881,86.891,86.862,86.869,204600002.0
2006-04-19 07:32:00,86.884,86.906,86.867,86.892,287500005.0
2006-04-19 07:33:00,86.916,86.916,86.892,86.894,200500004.0
2006-04-19 07:34:00,86.922,86.926,86.905,86.91,181100002.0
2006-04-19 07:35:00,86.92,86.926,86.896,86.896,251399999.0
2006-04-19 07:36:00,86.914,86.914,86.884,86.89,212800003.0
2006-04-19 07:37:00,86.89,86.907,86.879,86.903,76600000.0
2006-04-19 07:38:00,86.873,86.904,86.869,86.885,194900003.0
2006-04-19 07:39:00,86.883,86.883,86.844,86.849,170499996.0
2006-04-19 07:40:00,86.865,86.89,86.85,86.88,115400001.0
2006-04-19 07:41:00,86.881,86.893,86.873,86.888,74900000.0
2006-04-19 07:42:00,86.866,86.893,86.859,86.87,163199997.0
2006-04-19 07:43:00,86.877,86.877,86.85,86.856,171699998.0
2006-04-19 07:44:00,86.882,86.891,86.857,86.868,174499998.0
2006-04-19 07:45:00,86.86,86.898,86.86,86.898,141800002.0
2006-04-19 07:46:00,86.881,86.893,86.851,86.878,199200002.0
2006-04-19 07:47:00,86.878,86.905,86.868,86.903,193199996.0
2006-04-19 07:48:00,86.903,86.908,86.881,86.894,272199997.0
2006-04-19 07:49:00,86.904,86.918,86.892,86.913,244600002.0
2006-04-19 07:50:00,86.893,86.914,86.85,86.885,202300001.0
2006-04-19 07:51:00,86.92,86.932,86.901,86.922,257700000.0
2006-04-19 07:52:00,86.93,86.931,86.893,86.914,193099998.0
2006-04-19 07:53:00,86.914,86.946,86.901,86.946,171600001.0
2006-04-19 07:54:00,86.934,86.969,86.919,86.969,200700000.0
2006-04-19 07:55:00,86.948,86.968,86.932,86.943,302599998.0
2006-04-19 07:56:00,86.923,86.94,86.913,86.937,174100000.0
2006-04-19 07:57:00,86.915,86.932,86.909,86.918,138800000.0
2006-04-19 07:58:00,86.897,86.922,86.895,86.91,121300001.0
2006-04-19 07:59:00,86.909,86.913,86.884,86.899,229599999.0
2006-04-19 08:00:00,86.91,86.91,86.874,86.878,133800000.0
2006-04-19 08:01:00,86.888,86.888,86.848,86.856,116400001.0
2006-04-19 08:02:00,86.87,86.908,86.863,86.888,137699999.0
2006-04-19 08:03:00,86.886,86.906,86.882,86.896,121600001.0
2006-04-19 08:04:00,86.892,86.897,86.874,86.879,154400001.0
2006-04-19 08:05:00,86.893,86.893,86.855,86.86,199600004.0
2006-04-19 08:06:00,86.882,86.912,86.882,86.904,145200001.0
2006-04-19 08:07:00,86.903,86.914,86.88,86.88,244899999.0
2006-04-19 08:08:00,86.914,86.928,86.901,86.905,141599999.0
2006-04-19 08:09:00,86.902,86.956,86.902,86.941,212600002.0
2006-04-19 08:10:00,86.966,86.981,86.935,86.954,192700000.0
2006-04-19 08:11:00,86.954,86.974,86.937,86.942,161100000.0
2006-04-19 08:12:00,86.956,86.964,86.932,86.945,284300002.0
2006-04-19 08:13:00,86.952,86.957,86.936,86.936,253200000.0
2006-04-19 08:14:00,86.951,86.966,86.941,86.943,130299998.0
2006-04-19 08:15:00,86.923,86.945,86.916,86.92,195900001.0
2006-04-19 08:16:00,86.88,86.907,86.88,86.892,144900001.0
2006-04-19 08:17:00,86.881,86.896,86.865,86.89,108099997.0
2006-04-19 08:18:00,86.877,86.892,86.864,86.864,139100000.0
2006-04-19 08:19:00,86.864,86.881,86.852,86.859,214800003.0
2006-04-19 08:20:00,86.857,86.859,86.845,86.859,110600002.0
2006-04-19 08:21:00,86.875,86.878,86.852,86.852,309700001.0
2006-04-19 08:22:00,86.856,86.88,86.856,86.88,121500001.0
2006-04-19 08:23:00,86.851,86.893,86.851,86.893,134800004.0
2006-04-19 08:24:00,86.873,86.893,86.862,86.875,151899998.0
2006-04-19 08:25:00,86.829,86.875,86.829,86.875,175000000.0
2006-04-19 08:26:00,86.854,86.87,86.85,86.87,64100000.0
2006-04-19 08:27:00,86.854,86.873,86.805,86.817,223700002.0
2006-04-19 08:28:00,86.818,86.871,86.818,86.851,305400001.0
2006-04-19 08:29:00,86.853,86.853,86.832,86.842,101700000.0
2006-04-19 08:30:00,86.843,86.843,86.815,86.816,214900003.0
2006-04-19 08:31:00,86.826,86.827,86.803,86.803,191400000.0
2006-04-19 08:32:00,86.818,86.86,86.818,86.86,183199999.0
2006-04-19 08:33:00,86.872,86.874,86.852,86.856,254800000.0
2006-04-19 08:34:00,86.841,86.841,86.8,86.8,122600002.0
2006-04-19 08:35:00,86.813,86.838,86.802,86.818,215299995.0
2006-04-19 08:36:00,86.852,86.9,86.852,86.9,145200000.0
2006-04-19 08:37:00,86.916,86.941,86.899,86.929,216000001.0
2006-04-19 08:38:00,86.937,86.972,86.933,86.947,181200002.0
2006-04-19 08:39:00,86.931,86.965,86.928,86.928,190599997.0
2006-04-19 08:40:00,86.93,86.968,86.928,86.941,110200001.0
2006-04-19 08:41:00,86.934,86.951,86.913,86.913,168600002.0
2006-04-19 08:42:00,86.929,86.929,86.88,86.881,80100001.0
2006-04-19 08:43:00,86.881,86.918,86.881,86.894,231000001.0
2006-04-19 08:44:00,86.911,86.928,86.887,86.9,246400001.0
2006-04-19 08:45:00,86.893,86.912,86.883,86.911,272200003.0
2006-04-19 08:46:00,86.897,86.898,86.866,86.879,158099999.0
2006-04-19 08:47:00,86.887,86.919,86.887,86.915,234200001.0
2006-04-19 08:48:00,86.922,86.923,86.896,86.896,214500000.0
2006-04-19 08:49:00,86.888,86.911,86.881,86.911,240600002.0
2006-04-19 08:50:00,86.918,86.918,86.888,86.892,242099999.0
2006-04-19 08:51:00,86.899,86.926,86.893,86.916,257199999.0
2006-04-19 08:52:00,86.892,86.913,86.885,86.902,99000000.0
2006-04-19 08:53:00,86.893,86.917,86.887,86.913,324399998.0
2006-04-19 08:54:00,86.906,86.921,86.895,86.907,87400000.0
2006-04-19 08:55:00,86.897,86.906,86.879,86.879,156099997.0
2006-04-19 08:56:00,86.892,86.897,86.86,86.86,198300000.0
2006-04-19 08:57:00,86.868,86.877,86.848,86.848,254200001.0
2006-04-19 08:58:00,86.843,86.874,86.843,86.868,151600001.0
2006-04-19 08:59:00,86.885,86.892,86.867,86.875,227199998.0
2006-04-19 09:00:00,86.88,86.896,86.857,86.857,189399999.0
2006-04-19 09:01:00,86.848,86.877,86.841,86.877,189200001.0
2006-04-19 09:02:00,86.885,86.885,86.857,86.862,149300001.0
2006-04-19 09:03:00,86.885,86.888,86.862,86.871,187300001.0
2006-04-19 09:04:00,86.881,86.885,86.852,86.852,216899999.0
2006-04-19 09:05:00,86.876,86.901,86.866,86.88,228700004.0
2006-04-19 09:06:00,86.865,86.879,86.857,86.879,193399999.0
2006-04-19 09:07:00,86.871,86.874,86.838,86.858,110900001.0
2006-04-19 09:08:00,86.873,86.882,86.851,86.865,173400000.0
2006-04-19 09:09:00,86.873,86.887,86.851,86.873,115300001.0
2006-04-19 09:10:00,86.865,86.883,86.853,86.883,95399997.0
2006-04-19 09:11:00,86.893,86.893,86.838,86.838,198299999.0
2006-04-19 09:12:00,86.859,86.873,86.844,86.844,114699999.0
2006-04-19 09:13:00,86.843,86.86,86.836,86.854,101500000.0
2006-04-19 09:14:00,86.854,86.877,86.848,86.863,164900001.0
2006-04-19 09:15:00,86.854,86.886,86.854,86.886,239700000.0
2006-04-19 09:16:00,86.866,86.885,86.862,86.868,225999996.0
2006-04-19 09:17:00,86.887,86.909,86.875,86.906,117500000.0
2006-04-19 09:18:00,86.89,86.907,86.881,86.897,132999999.0
2006-04-19 09:19:00,86.894,86.901,86.869,86.869,130400001.0
2006-04-19 09:20:00,86.893,86.897,86.874,86.874,136600000.0
2006-04-19 09:21:00,86.9,86.905,86.874,86.878,309500001.0
2006-04-19 09:22:00,86.89,86.902,86.861,86.885,153599998.0
2006-04-19 09:23:00,86.879,86.879,86.848,86.855,101600000.0
2006-04-19 09:24:00,86.885,86.885,86.838,86.854,175500000.0
2006-04-19 09:25:00,86.876,86.891,86.86,86.87,225300003.0
2006-04-19 09:26:00,86.85,86.873,86.844,86.87,279899997.0
2006-04-19 09:27:00,86.856,86.879,86.844,86.858,175599998.0
2006-04-19 09:28:00,86.85,86.875,86.828,86.859,185500000.0
2006-04-19 09:29:00,86.863,86.894,86.863,86.884,221500000.0
2006-04-19 09:30:00,86.889,86.902,86.871,86.871,130899999.0
2006-04-19 09:31:00,86.901,86.915,86.888,86.898,231999999.0
2006-04-19 09:32:00,86.921,86.96,86.921,86.959,160999999.0
2006-04-19 09:33:00,86.935,86.968,86.935,86.951,171899996.0
2006-04-19 09:34:00,86.929,86.957,86.928,86.937,170900000.0
2006-04-19 09:35:00,86.952,86.961,86.937,86.946,167399999.0
2006-04-19 09:36:00,86.95,86.954,86.933,86.934,245399999.0
2006-04-19 09:37:00,86.939,86.939,86.918,86.926,155700002.0
2006-04-19 09:38:00,86.934,86.952,86.918,86.931,267200002.0
2006-04-19 09:39:00,86.946,86.964,86.934,86.963,114700000.0
2006-04-19 09:40:00,86.927,86.951,86.926,86.943,177199998.0
2006-04-19 09:41:00,86.947,86.962,86.932,86.944,163099999.0
2006-04-19 09:42:00,86.942,86.962,86.942,86.962,202699998.0
2006-04-19 09:43:00,86.946,86.976,86.933,86.969,211799999.0
2006-04-19 09:44:00,86.968,86.981,86.935,86.975,299499999.0
2006-04-19 09:45:00,86.956,86.98,86.956,86.98,100999999.0
2006-04-19 09:46:00,86.959,86.979,86.951,86.967,206300000.0
2006-04-19 09:47:00,86.964,86.968,86.933,86.933,170100001.0
2006-04-19 09:48:00,86.968,86.976,86.958,86.958,221799998.0
2006-04-19 09:49:00,86.973,86.982,86.949,86.964,249799998.0
2006-04-19 09:50:00,86.947,86.965,86.936,86.965,171399999.0
2006-04-19 09:51:00,86.939,86.984,86.939,86.975,159399998.0
2006-04-19 09:52:00,86.967,86.995,86.967,86.985,115299999.0
2006-04-19 09:53:00,86.989,86.99,86.964,86.977,275800003.0
2006-04-19 09:54:00,86.975,87.002,86.975,86.993,90500000.0
2006-04-19 09:55:00,86.968,86.99,86.956,86.978,299099997.0
2006-04-19 09:56:00,86.987,86.993,86.968,86.976,197000001.0
2006-04-19 09:57:00,86.992,86.994,86.966,86.976,218199997.0
2006-04-19 09:58:00,86.992,86.994,86.937,86.937,195899999.0
2006-04-19 09:59:00,86.931,86.931,86.908,86.914,137100001.0
2006-04-19 10:00:00,86.915,86.921,86.877,86.877,200499998.0
2006-04-19 10:01:00,86.878,86.91,86.878,86.907,143300000.0
2006-04-19 10:02:00,86.908,86.922,86.895,86.905,186799999.0
2006-04-19 10:03:00,86.926,86.926,86.888,86.898,235900001.0
2006-04-19 10:04:00,86.909,86.934,86.909,86.93,109199999.0
2006-04-19 10:05:00,86.919,86.973,86.919,86.973,117199997.0
2006-04-19 10:06:00,86.973,86.98,86.947,86.95,368200003.0
2006-04-19 10:07:00,86.939,86.957,86.927,86.943,324599994.0
2006-04-19 10:08:00,86.93,86.946,86.913,86.931,158300001.0
2006-04-19 10:09:00,86.933,86.945,86.919,86.919,170100000.0
2006-04-19 10:10:00,86.928,86.94,86.91,86.932,227600003.0
2006-04-19 10:11:00,86.925,86.936,86.915,86.923,109599998.0
2006-04-19 10:12:00,86.909,86.934,86.909,86.931,117500000.0
2006-04-19 10:13:00,86.938,86.948,86.92,86.924,108900000.0
2006-04-19 10:14:00,86.944,86.944,86.924,86.926,268300000.0
2006-04-19 10:15:00,86.906,86.923,86.906,86.906,148699999.0
2006-04-19 10:16:00,86.893,86.93,86.893,86.929,158600000.0
2006-04-19 10:17:00,86.933,86.955,86.918,86.931,235099998.0
2006-04-19 10:18:00,86.95,86.96,86.93,86.937,148900001.0
2006-04-19 10:19:00,86.955,86.978,86.941,86.945,139899997.0
2006-04-19 10:20:00,86.969,86.983,86.958,86.959,191899997.0
2006-04-19 10:21:00,86.937,86.956,86.935,86.954,232300002.0
2006-04-19 10:22:00,86.955,86.971,86.934,86.947,367500002.0
2006-04-19 10:23:00,86.96,86.982,86.943,86.976,190899996.0
2006-04-19 10:24:00,86.972,86.986,86.954,86.974,203699996.0
2006-04-19 10:25:00,86.957,86.973,86.95,86.968,204900000.0
2006-04-19 10:26:00,86.955,86.961,86.931,86.931,163700003.0
2006-04-19 10:27:00,86.955,86.955,86.929,86.947,252399999.0
2006-04-19 10:28:00,86.93,86.947,86.918,86.947,90900000.0
2006-04-19 10:29:00,86.942,86.955,86.918,86.952,217599999.0
2006-04-19 10:30:00,86.936,86.954,86.933,86.95,187999998.0
2006-04-19 10:31:00,86.963,86.97,86.941,86.941,206700003.0
2006-04-19 10:32:00,86.96,86.96,86.928,86.94,133400001.0
2006-04-19 10:33:00,86.933,86.952,86.917,86.943,176099999.0
2006-04-19 10:34:00,86.951,86.951,86.902,86.902,140599998.0
2006-04-19 10:35:00,86.924,86.948,86.917,86.948,192899997.0
2006-04-19 10:36:00,86.942,86.942,86.906,86.906,120700000.0
2006-04-19 10:37:00,86.916,86.938,86.9,86.918,56700000.0
2006-04-19 10:38:00,86.934,86.954,86.933,86.954,168200002.0
2006-04-19 10:39:00,86.936,86.956,86.926,86.942,256100000.0
2006-04-19 10:40:00,86.952,86.971,86.942,86.954,179600001.0
2006-04-19 10:41:00,86.971,86.975,86.938,86.938,241499996.0
2006-04-19 10:42:00,86.944,86.971,86.944,86.97,250600000.0
2006-04-19 10:43:00,86.951,86.973,86.95,86.97,311799999.0
2006-04-19 10:44:00,86.967,86.971,86.936,86.947,254299998.0
2006-04-19 10:45:00,86.97,86.983,86.955,86.961,170900000.0
2006-04-19 10:46:00,86.977,86.983,86.964,86.972,209500002.0
2006-04-19 10:47:00,86.983,86.983,86.952,86.952,168799999.0
2006-04-19 10:48:00,86.965,86.985,86.956,86.984,229599997.0
2006-04-19 10:49:00,86.987,87.015,86.982,87.015,161100002.0
2006-04-19 10:50:00,87.008,87.02,86.973,87.001,100300001.0
2006-04-19 10:51:00,86.991,87.01,86.975,87.0,171000001.0
2006-04-19 10:52:00,87.005,87.015,86.986,86.988,238799996.0
2006-04-19 10:53:00,87.013,87.018,86.985,86.985,127900001.0
2006-04-19 10:54:00,87.014,87.032,87.004,87.013,195800001.0
2006-04-19 10:55:00,87.033,87.039,87.009,87.014,257100004.0
2006-04-19 10:56:00,87.014,87.027,87.0,87.027,184900000.0
2006-04-19 10:57:00,87.021,87.021,86.997,86.997,239300002.0
2006-04-19 10:58:00,87.001,87.001,86.974,86.974,295899998.0
2006-04-19 10:59:00,86.972,87.004,86.972,87.004,217200000.0
2006-04-19 11:00:00,86.989,87.004,86.945,86.974,225000002.0
2006-04-19 11:01:00,86.986,87.002,86.976,86.987,241200001.0
2006-04-19 11:02:00,86.975,87.003,86.973,87.002,151599997.0
2006-04-19 11:03:00,86.969,87.004,86.969,86.985,324599996.0
2006-04-19 11:04:00,86.959,86.983,86.959,86.981,120100000.0
2006-04-19 11:05:00,86.963,86.99,86.963,86.987,171100002.0
2006-04-19 11:06:00,86.958,86.984,86.95,86.952,211899999.0
2006-04-19 11:07:00,86.939,86.964,86.93,86.956,293799999.0
2006-04-19 11:08:00,86.936,86.953,86.927,86.946,100000000.0
2006-04-19 11:09:00,86.947,86.951,86.925,86.931,143499997.0
2006-04-19 11:10:00,86.947,86.954,86.933,86.937,161200002.0
2006-04-19 11:11:00,86.938,86.955,86.933,86.947,88200000.0
2006-04-19 11:12:00,86.941,86.941,86.916,86.92,209400002.0
2006-04-19 11:13:00,86.931,86.936,86.908,86.923,306000000.0
2006-04-19 11:14:00,86.892,86.913,86.888,86.903,191699997.0
2006-04-19 11:15:00,86.902,86.905,86.877,86.878,231800001.0
2006-04-19 11:16:00,86.898,86.904,86.878,86.889,341699998.0
2006-04-19 11:17:00,86.898,86.912,86.883,86.893,101999999.0
2006-04-19 11:18:00,86.894,86.913,86.877,86.884,186100001.0
2006-04-19 11:19:00,86.906,86.916,86.884,86.884,255300000.0
2006-04-19 11:20:00,86.888,86.908,86.883,86.903,214399996.0
2006-04-19 11:21:00,86.895,86.925,86.895,86.925,181199999.0
2006-04-19 11:22:00,86.913,86.922,86.88,86.88,109200000.0
2006-04-19 11:23:00,86.87,86.898,86.867,86.884,166600001.0
2006-04-19 11:24:00,86.889,86.908,86.884,86.899,104600000.0
2006-04-19 11:25:00,86.879,86.9,86.874,86.893,221700001.0
2006-04-19 11:26:00,86.864,86.884,86.855,86.884,144500000.0
2006-04-19 11:27:00,86.88,86.88,86.862,86.876,160299999.0
2006-04-19 11:28:00,86.86,86.895,86.86,86.86,204500000.0
2006-04-19 11:29:00,86.893,86.897,86.874,86.897,203599999.0
2006-04-19 11:30:00,86.898,86.898,86.855,86.873,231900001.0
2006-04-19 11:31:00,86.885,86.9,86.876,86.893,125899999.0
2006-04-19 11:32:00,86.878,86.887,86.852,86.854,274299997.0
2006-04-19 11:33:00,86.85,86.879,86.845,86.872,138800000.0
2006-04-19 11:34:00,86.874,86.877,86.847,86.853,134500000.0
2006-04-19 11:35:00,86.883,86.883,86.85,86.85,148700001.0
2006-04-19 11:36:00,86.863,86.881,86.856,86.874,267199999.0
2006-04-19 11:37:00,86.864,86.864,86.842,86.85,367199997.0
2006-04-19 11:38:00,86.84,86.869,86.838,86.869,371999998.0
2006-04-19 11:39:00,86.868,86.874,86.855,86.862,169799996.0
2006-04-19 11:40:00,86.844,86.867,86.82,86.844,228100002.0
2006-04-19 11:41:00,86.842,86.863,86.833,86.862,134500001.0
2006-04-19 11:42:00,86.862,86.862,86.838,86.842,271400001.0
2006-04-19 11:43:00,86.854,86.879,86.854,86.875,175199997.0
2006-04-19 11:44:00,86.878,86.884,86.859,86.86,174100000.0
2006-04-19 11:45:00,86.877,86.877,86.836,86.854,283600001.0
2006-04-19 11:46:00,86.85,86.867,86.847,86.865,180900000.0
2006-04-19 11:47:00,86.855,86.875,86.85,86.869,197399998.0
2006-04-19 11:48:00,86.86,86.875,86.839,86.867,134400000.0
2006-04-19 11:49:00,86.847,86.866,86.842,86.852,208700001.0
2006-04-19 11:50:00,86.85,86.862,86.837,86.862,97800001.0
2006-04-19 11:51:00,86.86,86.871,86.845,86.867,301599998.0
2006-04-19 11:52:00,86.863,86.863,86.834,86.834,168000001.0
2006-04-19 11:53:00,86.848,86.874,86.84,86.853,86499999.0
2006-04-19 11:54:00,86.859,86.879,86.828,86.86,192599999.0
2006-04-19 11:55:00,86.884,86.885,86.861,86.864,165099999.0
2006-04-19 11:56:00,86.879,86.892,86.87,86.89,228099999.0
2006-04-19 11:57:00,86.876,86.892,86.849,86.864,177400000.0
2006-04-19 11:58:00,86.844,86.861,86.839,86.859,155999998.0
2006-04-19 11:59:00,86.85,86.886,86.85,86.882,253700000.0
2006-04-19 12:00:00,86.88,86.889,86.861,86.87,204299996.0
2006-04-19 12:01:00,86.883,86.902,86.869,86.896,140700000.0
2006-04-19 12:02:00,86.9,86.903,86.873,86.877,178900002.0
2006-04-19 12:03:00,86.876,86.906,86.853,86.88,205000002.0
2006-04-19 12:04:00,86.912,86.95,86.899,86.931,189400001.0
2006-04-19 12:05:00,86.951,86.975,86.942,86.952,188400000.0
2006-04-19 12:06:00,86.946,86.946,86.911,86.929,103699998.0
2006-04-19 12:07:00,86.941,86.941,86.882,86.918,196500000.0
2006-04-19 12:08:00,86.904,86.927,86.904,86.922,203100002.0
2006-04-19 12:09:00,86.901,86.926,86.898,86.926,130300002.0
2006-04-19 12:10:00,86.902,86.921,86.9,86.915,156899999.0
2006-04-19 12:11:00,86.913,86.921,86.891,86.894,176599999.0
2006-04-19 12:12:00,86.912,86.941,86.912,86.941,135200001.0
2006-04-19 12:13:00,86.938,86.955,86.927,86.928,177399997.0
2006-04-19 12:14:00,86.928,86.95,86.919,86.941,274799997.0
2006-04-19 12:15:00,86.953,86.978,86.945,86.954,59300000.0
2006-04-19 12:16:00,86.959,86.975,86.944,86.955,140800000.0
2006-04-19 12:17:00,86.975,86.975,86.945,86.949,191799998.0
2006-04-19 12:18:00,86.968,86.982,86.953,86.959,241400000.0
2006-04-19 12:19:00,86.958,86.975,86.937,86.95,215499999.0
2006-04-19 12:20:00,86.965,86.966,86.925,86.948,276799998.0
2006-04-19 12:21:00,86.947,86.973,86.939,86.96,102700000.0
2006-04-19 12:22:00,86.979,86.982,86.956,86.956,123199999.0
2006-04-19 12:23:00,86.957,86.97,86.942,86.97,196299999.0
2006-04-19 12:24:00,86.968,86.968,86.937,86.937,256300001.0
2006-04-19 12:25:00,86.961,86.97,86.932,86.95,224299999.0
2006-04-19 12:26:00,86.959,86.98,86.95,86.97,208300002.0
2006-04-19 12:27:00,86.951,86.976,86.94,86.976,241599997.0
2006-04-19 12:28:00,86.959,86.979,86.948,86.967,167600000.0
2006-04-19 12:29:00,86.962,86.981,86.945,86.969,169200001.0
2006-04-19 12:30:00,86.967,86.977,86.943,86.943,336299999.0
2006-04-19 12:31:00,86.955,86.965,86.935,86.945,211399999.0
2006-04-19 12:32:00,86.956,86.973,86.941,86.944,264900001.0
2006-04-19 12:33:00,86.951,86.974,86.947,86.968,308499998.0
2006-04-19 12:34:00,86.96,86.973,86.937,86.954,138500000.0
2006-04-19 12:35:00,86.962,86.966,86.945,86.945,277799993.0
2006-04-19 12:36:00,86.955,86.958,86.929,86.941,156999999.0
2006-04-19 12:37:00,86.946,86.956,86.93,86.94,235400000.0
2006-04-19 12:38:00,86.944,86.963,86.938,86.963,124500000.0
2006-04-19 12:39:00,86.965,86.965,86.939,86.948,182799998.0
2006-04-19 12:40:00,86.931,86.956,86.929,86.938,267800004.0
2006-04-19 12:41:00,86.927,86.944,86.922,86.937,203000003.0
2006-04-19 12:42:00,86.927,86.927,86.904,86.909,176399996.0
2006-04-19 12:43:00,86.92,86.921,86.89,86.89,253800002.0
2006-04-19 12:44:00,86.912,86.921,86.893,86.912,173399998.0
2006-04-19 12:45:00,86.907,86.926,86.899,86.926,167399999.0
2006-04-19 12:46:00,86.893,86.927,86.893,86.918,211500002.0
2006-04-19 12:47:00,86.913,86.913,86.846,86.88,121400000.0
2006-04-19 12:48:00,86.91,86.929,86.891,86.91,169399997.0
2006-04-19 12:49:00,86.923,86.939,86.908,86.939,228099996.0
2006-04-19 12:50:00,86.93,86.93,86.909,86.919,117299999.0
2006-04-19 12:51:00,86.932,86.941,86.912,86.926,238700000.0
2006-04-19 12:52:00,86.925,86.941,86.915,86.939,199300002.0
2006-04-19 12:53:00,86.929,86.943,86.904,86.904,185400000.0
2006-04-19 12:54:00,86.933,86.943,86.915,86.918,223999996.0
2006-04-19 12:55:00,86.944,86.956,86.933,86.948,116700000.0
2006-04-19 12:56:00,86.945,86.945,86.92,86.922,130400000.0
2006-04-19 12:57:00,86.907,86.932,86.896,86.907,89800000.0
2006-04-19 12:58:00,86.913,86.927,86.904,86.915,154299999.0
2006-04-19 12:59:00,86.934,86.973,86.934,86.971,157800000.0
2006-04-19 13:00:00,86.959,86.974,86.942,86.959,103700001.0
2006-04-19 13:01:00,86.977,86.981,86.953,86.962,235499998.0
2006-04-19 13:02:00,86.97,86.97,86.937,86.937,173100000.0
2006-04-19 13:03:00,86.937,86.963,86.922,86.951,224100000.0
2006-04-19 13:04:00,86.959,86.973,86.945,86.95,84400000.0
2006-04-19 13:05:00,86.957,86.999,86.957,86.99,165900001.0
2006-04-19 13:06:00,86.98,86.994,86.958,86.982,172000002.0
2006-04-19 13:07:00,86.978,86.987,86.948,86.966,167699999.0
2006-04-19 13:08:00,86.939,86.958,86.908,86.926,186600001.0
2006-04-19 13:09:00,86.936,86.951,86.926,86.933,254099999.0
2006-04-19 13:10:00,86.955,86.957,86.931,86.936,133900000.0
2006-04-19 13:11:00,86.918,86.941,86.915,86.941,160700000.0
2006-04-19 13:12:00,86.948,86.971,86.944,86.956,220499995.0
2006-04-19 13:13:00,86.962,86.972,86.937,86.962,136500000.0
2006-04-19 13:14:00,86.95,86.965,86.931,86.96,80699999.0
2006-04-19 13:15:00,86.953,86.973,86.952,86.967,199199999.0
2006-04-19 13:16:00,86.966,86.981,86.946,86.946,190799999.0
2006-04-19 13:17:00,86.917,86.964,86.917,86.964,216899999.0
2006-04-19 13:18:00,86.97,86.977,86.952,86.956,151699999.0
2006-04-19 13:19:00,86.955,86.969,86.936,86.941,246100001.0
2006-04-19 13:20:00,86.961,86.974,86.952,86.952,136500002.0
2006-04-19 13:21:00,86.967,86.98,86.953,86.962,145599999.0
2006-04-19 13:22:00,86.979,86.979,86.949,86.949,119600002.0
2006-04-19 13:23:00,86.957,86.966,86.944,86.95,126500001.0
2006-04-19 13:24:00,86.956,86.958,86.934,86.938,310500003.0
2006-04-19 13:25:00,86.953,86.965,86.937,86.952,253699999.0
2006-04-19 13:26:00,86.968,86.968,86.941,86.951,182499999.0
2006-04-19 13:27:00,86.951,86.969,86.942,86.962,255499998.0
2006-04-19 13:28:00,86.963,87.003,86.95,86.985,106200000.0
2006-04-19 13:29:00,86.996,87.025,86.991,87.013,212399997.0
2006-04-19 13:30:00,87.001,87.014,86.983,86.99,170700002.0
2006-04-19 13:31:00,86.987,87.014,86.987,87.007,303199998.0
2006-04-19 13:32:00,87.012,87.015,86.997,87.0,114100002.0
2006-04-19 13:33:00,86.99,87.025,86.99,87.013,126799998.0
2006-04-19 13:34:00,87.0,87.026,86.999,87.023,231700002.0
2006-04-19 13:35:00,87.01,87.028,86.998,87.028,176699997.0
2006-04-19 13:36:00,87.029,87.031,87.002,87.002,325400003.0
2006-04-19 13:37:00,87.015,87.033,86.999,87.02,270800004.0
2006-04-19 13:38:00,87.011,87.028,87.006,87.024,147399997.0
2006-04-19 13:39:00,87.013,87.026,86.987,87.023,193400001.0
2006-04-19 13:40:00,87.01,87.035,87.01,87.035,251199998.0
2006-04-19 13:41:00,87.014,87.027,86.994,87.01,194300002.0
2006-04-19 13:42:00,87.01,87.051,87.01,87.037,249899999.0
2006-04-19 13:43:00,87.042,87.06,87.023,87.032,221600001.0
2006-04-19 13:44:00,87.034,87.057,87.029,87.047,166500001.0
2006-04-19 13:45:00,87.017,87.037,86.99,87.036,278999997.0
2006-04-19 13:46:00,87.033,87.054,87.022,87.031,270599996.0
2006-04-19 13:47:00,87.046,87.061,87.029,87.029,79500000.0
2006-04-19 13:48:00,87.037,87.057,87.027,87.05,229600000.0
2006-04-19 13:49:00,87.057,87.06,87.031,87.043,220899999.0
2006-04-19 13:50:00,87.049,87.063,87.032,87.044,176399999.0
2006-04-19 13:51:00,87.048,87.065,87.042,87.042,157599998.0
2006-04-19 13:52:00,87.038,87.064,87.037,87.055,262200001.0
2006-04-19 13:53:00,87.063,87.066,87.045,87.056,218899999.0
2006-04-19 13:54:00,87.02,87.044,87.019,87.034,236199997.0
2006-04-19 13:55:00,87.024,87.056,87.024,87.055,257300001.0
2006-04-19 13:56:00,87.058,87.058,87.021,87.03,182699996.0
2006-04-19 13:57:00,87.026,87.057,87.026,87.057,106300000.0
2006-04-19 13:58:00,87.045,87.064,87.032,87.058,194600000.0
2006-04-19 13:59:00,87.062,87.065,87.039,87.048,315199999.0
2006-04-19 14:00:00,87.054,87.068,87.037,87.061,187900000.0
2006-04-19 14:01:00,87.03,87.066,87.03,87.066,155299998.0
2006-04-19 14:02:00,87.039,87.059,87.036,87.052,153099999.0
2006-04-19 14:03:00,87.04,87.061,87.024,87.044,134800000.0
2006-04-19 14:04:00,87.032,87.043,87.018,87.038,211800001.0
2006-04-19 14:05:00,87.032,87.041,87.013,87.023,188700003.0
2006-04-19 14:06:00,87.026,87.08,87.026,87.071,174600000.0
2006-04-19 14:07:00,87.063,87.08,87.052,87.066,218100001.0
2006-04-19 14:08:00,87.061,87.062,87.041,87.044,198899998.0
2006-04-19 14:09:00,87.063,87.072,87.045,87.048,187399996.0
2006-04-19 14:10:00,87.073,87.074,87.056,87.059,85999998.0
2006-04-19 14:11:00,87.076,87.084,87.06,87.06,216700001.0
2006-04-19 14:12:00,87.058,87.08,87.048,87.08,241699998.0
2006-04-19 14:13:00,87.058,87.078,87.058,87.07,230400002.0
2006-04-19 14:14:00,87.056,87.082,87.056,87.082,260900002.0
2006-04-19 14:15:00,87.088,87.115,87.071,87.1,195900000.0
2006-04-19 14:16:00,87.096,87.117,87.087,87.1,242199998.0
2006-04-19 14:17:00,87.082,87.107,87.072,87.089,200900003.0
2006-04-19 14:18:00,87.067,87.096,87.067,87.087,172699996.0
2006-04-19 14:19:00,87.092,87.114,87.063,87.08,214599997.0
2006-04-19 14:20:00,87.102,87.111,87.09,87.09,213200001.0
2006-04-19 14:21:00,87.1,87.118,87.079,87.088,86500002.0
2006-04-19 14:22:00,87.08,87.099,87.066,87.068,218099999.0
2006-04-19 14:23:00,87.081,87.096,87.067,87.079,164999998.0
2006-04-19 14:24:00,87.103,87.121,87.091,87.103,275499997.0
2006-04-19 14:25:00,87.12,87.135,87.097,87.109,326600000.0
2006-04-19 14:26:00,87.139,87.139,87.098,87.108,240500001.0
2006-04-19 14:27:00,87.102,87.135,87.099,87.115,205699999.0
2006-04-19 14:28:00,87.111,87.113,87.088,87.096,235999996.0
2006-04-19 14:29:00,87.12,87.127,87.103,87.104,272699999.0
2006-04-19 14:30:00,87.092,87.12,87.092,87.115,264000001.0
2006-04-19 14:31:00,87.129,87.152,87.119,87.119,195600003.0
2006-04-19 14:32:00,87.123,87.145,87.116,87.139,185600001.0
2006-04-19 14:33:00,87.104,87.129,87.095,87.115,117999998.0
2006-04-19 14:34:00,87.141,87.169,87.135,87.138,176900000.0
2006-04-19 14:35:00,87.136,87.16,87.117,87.117,101500000.0
2006-04-19 14:36:00,87.134,87.151,87.112,87.123,232000001.0
2006-04-19 14:37:00,87.149,87.158,87.123,87.138,343900000.0
2006-04-19 14:38:00,87.154,87.201,87.154,87.181,173800001.0
2006-04-19 14:39:00,87.196,87.22,87.194,87.197,144000000.0
2006-04-19 14:40:00,87.19,87.19,87.155,87.164,156799998.0
2006-04-19 14:41:00,87.158,87.176,87.103,87.148,224600000.0
2006-04-19 14:42:00,87.149,87.158,87.131,87.131,164600001.0
2006-04-19 14:43:00,87.127,87.146,87.102,87.116,123100000.0
2006-04-19 14:44:00,87.13,87.17,87.125,87.154,277399996.0
2006-04-19 14:45:00,87.17,87.197,87.159,87.163,178999998.0
2006-04-19 14:46:00,87.176,87.186,87.165,87.169,171900000.0
2006-04-19 14:47:00,87.186,87.193,87.159,87.162,257099999.0
2006-04-19 14:48:00,87.174,87.196,87.158,87.167,129600002.0
2006-04-19 14:49:00,87.176,87.241,87.176,87.241,100000001.0
2006-04-19 14:50:00,87.228,87.243,87.211,87.213,95700001.0
2006-04-19 14:51:00,87.196,87.217,87.179,87.203,162599999.0
2006-04-19 14:52:00,87.212,87.212,87.181,87.182,157200001.0
2006-04-19 14:53:00,87.202,87.209,87.165,87.18,190899998.0
2006-04-19 14:54:00,87.203,87.241,87.189,87.222,186099996.0
2006-04-19 14:55:00,87.229,87.248,87.225,87.24,190200003.0
2006-04-19 14:56:00,87.219,87.248,87.208,87.248,174600002.0
2006-04-19 14:57:00,87.26,87.261,87.234,87.238,210700001.0
2006-04-19 14:58:00,87.253,87.282,87.245,87.261,151000001.0
2006-04-19 14:59:00,87.275,87.296,87.258,87.276,189900000.0
2006-04-19 15:00:00,87.305,87.325,87.277,87.298,306899999.0
2006-04-19 15:01:00,87.278,87.321,87.277,87.32,411899999.0
2006-04-19 15:02:00,87.304,87.329,87.3,87.318,200000000.0
2006-04-19 15:03:00,87.287,87.311,87.285,87.301,156200000.0
2006-04-19 15:04:00,87.307,87.331,87.297,87.301,186100002.0
2006-04-19 15:05:00,87.311,87.383,87.304,87.383,245099999.0
2006-04-19 15:06:00,87.402,87.417,87.372,87.397,192499999.0
2006-04-19 15:07:00,87.393,87.432,87.353,87.413,239700000.0
2006-04-19 15:08:00,87.395,87.395,87.336,87.339,221399999.0
2006-04-19 15:09:00,87.354,87.358,87.304,87.315,230100001.0
2006-04-19 15:10:00,87.336,87.336,87.29,87.327,304699993.0
2006-04-19 15:11:00,87.327,87.329,87.3,87.3,184699999.0
2006-04-19 15:12:00,87.289,87.323,87.272,87.291,280499998.0
2006-04-19 15:13:00,87.304,87.343,87.294,87.314,185400000.0
2006-04-19 15:14:00,87.327,87.347,87.301,87.32,184900002.0
2006-04-19 15:15:00,87.301,87.324,87.289,87.299,197500004.0
2006-04-19 15:16:00,87.312,87.358,87.312,87.348,135100004.0
2006-04-19 15:17:00,87.303,87.329,87.287,87.296,151499999.0
2006-04-19 15:18:00,87.31,87.332,87.309,87.316,242000000.0
2006-04-19 15:19:00,87.293,87.331,87.292,87.331,333499998.0
2006-04-19 15:20:00,87.324,87.35,87.31,87.35,137300000.0
2006-04-19 15:21:00,87.355,87.385,87.341,87.369,218800000.0
2006-04-19 15:22:00,87.401,87.472,87.399,87.472,143799998.0
2006-04-19 15:23:00,87.443,87.484,87.418,87.42,223399998.0
2006-04-19 15:24:00,87.42,87.454,87.42,87.432,185399999.0
2006-04-19 15:25:00,87.458,87.489,87.454,87.471,204099999.0
2006-04-19 15:26:00,87.468,87.468,87.441,87.441,286400001.0
2006-04-19 15:27:00,87.422,87.458,87.422,87.444,105100001.0
2006-04-19 15:28:00,87.435,87.468,87.435,87.455,208900003.0
2006-04-19 15:29:00,87.456,87.466,87.422,87.455,240799997.0
2006-04-19 15:30:00,87.435,87.465,87.435,87.449,171700000.0
2006-04-19 15:31:00,87.436,87.457,87.423,87.437,124600002.0
2006-04-19 15:32:00,87.416,87.442,87.416,87.437,184299998.0
2006-04-19 15:33:00,87.44,87.457,87.428,87.449,108699999.0
2006-04-19 15:34:00,87.45,87.46,87.434,87.448,258900000.0
2006-04-19 15:35:00,87.44,87.472,87.434,87.443,158500000.0
2006-04-19 15:36:00,87.457,87.493,87.457,87.493,221700002.0
2006-04-19 15:37:00,87.51,87.517,87.477,87.477,144499998.0
2006-04-19 15:38:00,87.5,87.5,87.468,87.468,250200000.0
2006-04-19 15:39:00,87.465,87.465,87.447,87.452,290400001.0
2006-04-19 15:40:00,87.46,87.492,87.403,87.479,202700002.0
2006-04-19 15:41:00,87.464,87.475,87.451,87.454,252199999.0
2006-04-19 15:42:00,87.454,87.471,87.445,87.464,109200002.0
2006-04-19 15:43:00,87.461,87.461,87.428,87.434,245200001.0
2006-04-19 15:44:00,87.432,87.465,87.426,87.44,167800000.0
2006-04-19 15:45:00,87.462,87.52,87.456,87.49,286800000.0
2006-04-19 15:46:00,87.511,87.541,87.501,87.511,253299996.0
2006-04-19 15:47:00,87.502,87.567,87.497,87.55,226399999.0
2006-04-19 15:48:00,87.529,87.556,87.525,87.542,118399999.0
2006-04-19 15:49:00,87.533,87.553,87.523,87.523,257699998.0
2006-04-19 15:50:00,87.527,87.543,87.521,87.543,140499998.0
2006-04-19 15:51:00,87.551,87.564,87.538,87.543,122699999.0
2006-04-19 15:52:00,87.551,87.572,87.545,87.572,262899998.0
2006-04-19 15:53:00,87.571,87.607,87.566,87.607,188100000.0
2006-04-19 15:54:00,87.592,87.612,87.564,87.585,143899996.0
2006-04-19 15:55:00,87.58,87.58,87.552,87.557,255399997.0
2006-04-19 15:56:00,87.579,87.631,87.569,87.616,220599997.0
2006-04-19 15:57:00,87.643,87.643,87.595,87.612,204999999.0
2006-04-19 15:58:00,87.618,87.625,87.6,87.6,194199999.0
2006-04-19 15:59:00,87.601,87.624,87.591,87.603,112400000.0
2006-04-19 16:00:00,87.607,87.614,87.576,87.576,312999996.0
2006-04-19 16:01:00,87.604,87.637,87.604,87.633,241200001.0
2006-04-19 16:02:00,87.636,87.649,87.614,87.617,199700004.0
2006-04-19 16:03:00,87.619,87.647,87.604,87.632,217999999.0
2006-04-19 16:04:00,87.612,87.63,87.582,87.601,151799999.0
2006-04-19 16:05:00,87.609,87.614,87.59,87.596,208400000.0
2006-04-19 16:06:00,87.587,87.607,87.576,87.598,184699998.0
2006-04-19 16:07:00,87.598,87.695,87.598,87.695,172899999.0
2006-04-19 16:08:00,87.702,87.702,87.639,87.639,128700000.0
2006-04-19 16:09:00,87.643,87.669,87.639,87.654,222500001.0
2006-04-19 16:10:00,87.627,87.652,87.624,87.652,123500001.0
2006-04-19 16:11:00,87.648,87.689,87.648,87.675,243300000.0
2006-04-19 16:12:00,87.659,87.659,87.629,87.635,143400002.0
2006-04-19 16:13:00,87.635,87.657,87.629,87.657,112499999.0
2006-04-19 16:14:00,87.638,87.656,87.612,87.626,150499999.0
2006-04-19 16:15:00,87.643,87.669,87.634,87.65,77900000.0
2006-04-19 16:16:00,87.661,87.691,87.66,87.691,160300000.0
2006-04-19 16:17:00,87.684,87.71,87.671,87.71,153100000.0
2006-04-19 16:18:00,87.699,87.713,87.683,87.703,123500003.0
2006-04-19 16:19:00,87.7,87.7,87.678,87.679,181200000.0
2006-04-19 16:20:00,87.703,87.706,87.683,87.691,286899997.0
2006-04-19 16:21:00,87.702,87.72,87.68,87.685,199100001.0
2006-04-19 16:22:00,87.708,87.734,87.698,87.701,251300002.0
2006-04-19 16:23:00,87.715,87.728,87.7,87.716,292100001.0
2006-04-19 16:24:00,87.711,87.725,87.692,87.706,116800000.0
2006-04-19 16:25:00,87.719,87.738,87.692,87.692,173400000.0
2006-04-19 16:26:00,87.733,87.747,87.705,87.717,186100000.0
2006-04-19 16:27:00,87.717,87.729,87.703,87.712,316099999.0
2006-04-19 16:28:00,87.707,87.713,87.679,87.688,135200001.0
2006-04-19 16:29:00,87.694,87.724,87.691,87.717,207700000.0
2006-04-19 16:30:00,87.714,87.72,87.686,87.704,298300001.0
2006-04-19 16:31:00,87.696,87.726,87.696,87.726,215999999.0
2006-04-19 16:32:00,87.724,87.736,87.702,87.715,259299997.0
2006-04-19 16:33:00,87.705,87.731,87.704,87.718,195800000.0
2006-04-19 16:34:00,87.709,87.742,87.694,87.727,219300001.0
2006-04-19 16:35:00,87.749,87.76,87.727,87.748,236799998.0
2006-04-19 16:36:00,87.736,87.763,87.721,87.735,210200001.0
2006-04-19 16:37:00,87.735,87.747,87.704,87.723,123199998.0
2006-04-19 16:38:00,87.714,87.746,87.714,87.746,190500000.0
2006-04-19 16:39:00,87.751,87.751,87.706,87.706,345500002.0
2006-04-19 16:40:00,87.698,87.717,87.682,87.705,187899999.0
2006-04-19 16:41:00,87.688,87.705,87.679,87.697,155400001.0
2006-04-19 16:42:00,87.683,87.683,87.647,87.647,249600000.0
2006-04-19 16:43:00,87.638,87.659,87.634,87.649,269399997.0
2006-04-19 16:44:00,87.641,87.675,87.641,87.674,159800000.0
2006-04-19 16:45:00,87.661,87.684,87.655,87.668,268399995.0
2006-04-19 16:46:00,87.65,87.686,87.65,87.686,174099998.0
2006-04-19 16:47:00,87.68,87.682,87.659,87.679,216600001.0
2006-04-19 16:48:00,87.661,87.687,87.66,87.683,285100002.0
2006-04-19 16:49:00,87.685,87.702,87.675,87.675,296000000.0
2006-04-19 16:50:00,87.674,87.695,87.65,87.665,202400000.0
2006-04-19 16:51:00,87.656,87.684,87.656,87.676,124900002.0
2006-04-19 16:52:00,87.662,87.694,87.656,87.675,249600001.0
2006-04-19 16:53:00,87.653,87.67,87.646,87.665,212800001.0
2006-04-19 16:54:00,87.656,87.671,87.633,87.652,99699999.0
2006-04-19 16:55:00,87.657,87.696,87.657,87.696,183899999.0
2006-04-19 16:56:00,87.694,87.756,87.694,87.756,144499997.0
2006-04-19 16:57:00,87.728,87.752,87.718,87.74,153200001.0
2006-04-19 16:58:00,87.734,87.745,87.708,87.726,154699998.0
2006-04-19 16:59:00,87.733,87.811,87.733,87.811,184599998.0
2006-04-19 17:00:00,87.813,87.813,87.758,87.758,216499995.0
2006-04-19 17:01:00,87.759,87.765,87.73,87.745,147000000.0
2006-04-19 17:02:00,87.747,87.759,87.735,87.735,135999999.0
2006-04-19 17:03:00,87.755,87.764,87.731,87.737,262500000.0
2006-04-19 17:04:00,87.75,87.764,87.726,87.749,112200002.0
2006-04-19 17:05:00,87.744,87.759,87.736,87.738,175799998.0
2006-04-19 17:06:00,87.736,87.751,87.711,87.723,151399999.0
2006-04-19 17:07:00,87.717,87.74,87.711,87.735,344000002.0
2006-04-19 17:08:00,87.742,87.793,87.739,87.779,194399998.0
2006-04-19 17:09:00,87.775,87.784,87.745,87.745,155599997.0
2006-04-19 17:10:00,87.782,87.79,87.745,87.745,127400001.0
2006-04-19 17:11:00,87.745,87.777,87.744,87.777,289800003.0
2006-04-19 17:12:00,87.78,87.814,87.762,87.772,144099999.0
2006-04-19 17:13:00,87.749,87.797,87.749,87.792,278100001.0
2006-04-19 17:14:00,87.76,87.778,87.75,87.774,225699999.0
2006-04-19 17:15:00,87.772,87.792,87.758,87.792,254099996.0
2006-04-19 17:16:00,87.791,87.799,87.773,87.78,260199999.0
2006-04-19 17:17:00,87.801,87.801,87.757,87.757,155400002.0
2006-04-19 17:18:00,87.763,87.796,87.763,87.796,82600000.0
2006-04-19 17:19:00,87.771,87.8,87.77,87.773,223800002.0
2006-04-19 17:20:00,87.796,87.804,87.77,87.782,182399999.0
2006-04-19 17:21:00,87.798,87.798,87.769,87.779,221299997.0
2006-04-19 17:22:00,87.774,87.786,87.768,87.785,163600001.0
2006-04-19 17:23:00,87.771,87.771,87.741,87.757,289799995.0
2006-04-19 17:24:00,87.763,87.763,87.735,87.747,210300000.0
2006-04-19 17:25:00,87.743,87.753,87.722,87.728,271999998.0
2006-04-19 17:26:00,87.72,87.744,87.72,87.735,165999999.0
2006-04-19 17:27:00,87.724,87.741,87.714,87.739,201799999.0
2006-04-19 17:28:00,87.717,87.733,87.714,87.733,169100002.0
2006-04-19 17:29:00,87.704,87.73,87.698,87.73,204199997.0
2006-04-19 17:30:00,87.723,87.728,87.706,87.713,206900001.0
2006-04-19 17:31:00,87.703,87.724,87.69,87.715,196399997.0
2006-04-19 17:32:00,87.72,87.737,87.706,87.721,153299998.0
2006-04-19 17:33:00,87.727,87.734,87.695,87.713,215199997.0
2006-04-19 17:34:00,87.74,87.756,87.725,87.756,145299997.0
2006-04-19 17:35:00,87.751,87.753,87.715,87.726,211099999.0
2006-04-19 17:36:00,87.716,87.716,87.686,87.698,176400000.0
2006-04-19 17:37:00,87.699,87.713,87.684,87.699,167200001.0
2006-04-19 17:38:00,87.681,87.709,87.679,87.7,191800000.0
2006-04-19 17:39:00,87.698,87.703,87.666,87.667,233499998.0
2006-04-19 17:40:00,87.691,87.703,87.677,87.698,191899995.0
2006-04-19 17:41:00,87.688,87.7,87.661,87.685,273700002.0
2006-04-19 17:42:00,87.681,87.719,87.665,87.701,141399998.0
2006-04-19 17:43:00,87.705,87.721,87.691,87.718,82000000.0
2006-04-19 17:44:00,87.717,87.736,87.689,87.719,223500000.0
2006-04-19 17:45:00,87.705,87.725,87.703,87.725,272400001.0
2006-04-19 17:46:00,87.724,87.725,87.706,87.708,204800005.0
2006-04-19 17:47:00,87.706,87.732,87.702,87.73,129300002.0
2006-04-19 17:48:00,87.726,87.738,87.704,87.704,171900000.0
2006-04-19 17:49:00,87.716,87.742,87.712,87.733,136299999.0
2006-04-19 17:50:00,87.717,87.742,87.717,87.733,227800001.0
2006-04-19 17:51:00,87.712,87.737,87.712,87.733,262400001.0
2006-04-19 17:52:00,87.735,87.735,87.709,87.718,125700000.0
2006-04-19 17:53:00,87.716,87.732,87.691,87.716,241300002.0
2006-04-19 17:54:00,87.716,87.726,87.696,87.716,123799999.0
2006-04-19 17:55:00,87.698,87.724,87.683,87.695,284199998.0
2006-04-19 17:56:00,87.681,87.701,87.661,87.684,97799998.0
2006-04-19 17:57:00,87.695,87.72,87.675,87.701,145900000.0
2006-04-19 17:58:00,87.725,87.738,87.714,87.717,290399999.0
2006-04-19 17:59:00,87.732,87.752,87.724,87.738,220299999.0
2006-04-19 18:00:00,87.704,87.721,87.672,87.689,253599998.0
2006-04-19 18:01:00,87.701,87.731,87.693,87.723,1071000009.0
2006-04-19 18:02:00,87.73,87.74,87.691,87.691,2005700003.0
2006-04-19 18:03:00,87.76,87.78,87.73,87.74,1558700006.0
2006-04-19 18:04:00,87.703,87.703,87.667,87.667,1558700006.0
2006-04-19 18:05:00,87.675,87.691,87.657,87.67,1917700006.0
2006-04-19 18:06:00,87.678,87.701,87.666,87.683,1529900010.0
2006-04-19 18:07:00,87.71,87.76,87.71,87.72,1669799990.0
2006-04-19 18:08:00,87.72,87.77,87.69,87.71,1669799990.0
2006-04-19 18:09:00,87.674,87.701,87.666,87.675,1669799990.0
2006-04-19 18:10:00,87.661,87.674,87.639,87.657,1883200001.0
2006-04-19 18:11:00,87.66,87.672,87.635,87.646,915899998.0
2006-04-19 18:12:00,87.641,87.672,87.636,87.649,1279299994.0
2006-04-19 18:13:00,87.637,87.646,87.613,87.615,1325399986.0
2006-04-19 18:14:00,87.613,87.65,87.607,87.619,1589899993.0
2006-04-19 18:15:00,87.67,87.69,87.64,87.66,806799992.0
2006-04-19 18:16:00,87.65,87.67,87.61,87.62,806799992.0
2006-04-19 18:17:00,87.598,87.63,87.598,87.63,806799992.0
2006-04-19 18:18:00,87.638,87.645,87.597,87.64,1322199990.0
2006-04-19 18:19:00,87.63,87.663,87.627,87.642,2077499982.0
2006-04-19 18:20:00,87.652,87.652,87.612,87.622,1798500002.0
2006-04-19 18:21:00,87.636,87.636,87.587,87.61,1698099999.0
2006-04-19 18:22:00,87.639,87.639,87.593,87.609,1568999998.0
2006-04-19 18:23:00,87.625,87.653,87.606,87.643,2109499992.0
2006-04-19 18:24:00,87.632,87.658,87.619,87.652,1766499999.0
2006-04-19 18:25:00,87.69,87.73,87.65,87.67,1564599996.0
2006-04-19 18:26:00,87.628,87.65,87.613,87.632,1564599996.0
2006-04-19 18:27:00,87.653,87.662,87.625,87.638,1539200001.0
2006-04-19 18:28:00,87.635,87.646,87.605,87.616,1075299998.0
2006-04-19 18:29:00,87.604,87.638,87.604,87.638,1399500003.0
2006-04-19 18:30:00,87.637,87.661,87.622,87.625,604199998.0
2006-04-19 18:31:00,87.632,87.656,87.622,87.622,1085099988.0
2006-04-19 18:32:00,87.637,87.675,87.636,87.648,1736500008.0
2006-04-19 18:33:00,87.625,87.649,87.616,87.635,1876699998.0
2006-04-19 18:34:00,87.625,87.645,87.612,87.62,1480999998.0
2006-04-19 18:35:00,87.634,87.634,87.59,87.603,1515699996.0
2006-04-19 18:36:00,87.617,87.636,87.597,87.61,1591099997.0
2006-04-19 18:37:00,87.625,87.64,87.607,87.617,1099700008.0
2006-04-19 18:38:00,87.64,87.64,87.595,87.595,793800003.0
2006-04-19 18:39:00,87.605,87.618,87.589,87.604,387100000.0
2006-04-19 18:40:00,87.622,87.633,87.604,87.617,752799999.0
2006-04-19 18:41:00,87.606,87.633,87.601,87.601,853900003.0
2006-04-19 18:42:00,87.601,87.628,87.601,87.621,576300004.0
2006-04-19 18:43:00,87.616,87.639,87.606,87.636,1178500000.0
2006-04-19 18:44:00,87.644,87.65,87.617,87.617,884100001.0
2006-04-19 18:45:00,87.631,87.664,87.622,87.64,970399997.0
2006-04-19 18:46:00,87.624,87.641,87.609,87.615,585000002.0
2006-04-19 18:47:00,87.62,87.634,87.602,87.616,576700000.0
2006-04-19 18:48:00,87.632,87.651,87.624,87.628,795499989.0
2006-04-19 18:49:00,87.643,87.66,87.624,87.629,883500000.0
2006-04-19 18:50:00,87.646,87.668,87.638,87.638,1056099990.0
2006-04-19 18:51:00,87.664,87.669,87.642,87.652,371999997.0
2006-04-19 18:52:00,87.679,87.681,87.65,87.663,928399996.0
2006-04-19 18:53:00,87.682,87.689,87.633,87.633,918899999.0
2006-04-19 18:54:00,87.663,87.666,87.637,87.654,883800003.0
2006-04-19 18:55:00,87.656,87.675,87.625,87.655,915600003.0
2006-04-19 18:56:00,87.654,87.679,87.652,87.667,582600000.0
2006-04-19 18:57:00,87.66,87.671,87.632,87.638,466099996.0
2006-04-19 18:58:00,87.617,87.662,87.616,87.632,1175600003.0
2006-04-19 18:59:00,87.64,87.645,87.618,87.618,953100000.0
2006-04-19 19:00:00,87.62,87.648,87.619,87.635,715800003.0
2006-04-19 19:01:00,87.638,87.662,87.625,87.639,554599998.0
2006-04-19 19:02:00,87.646,87.672,87.637,87.672,285899997.0
2006-04-19 19:03:00,87.666,87.666,87.632,87.644,683800001.0
2006-04-19 19:04:00,87.648,87.685,87.648,87.678,756699994.0
2006-04-19 19:05:00,87.68,87.685,87.658,87.667,381599998.0
2006-04-19 19:06:00,87.684,87.684,87.634,87.634,509200003.0
2006-04-19 19:07:00,87.654,87.656,87.629,87.637,919200002.0
2006-04-19 19:08:00,87.66,87.664,87.64,87.646,1023500002.0
2006-04-19 19:09:00,87.66,87.68,87.642,87.651,656299994.0
2006-04-19 19:10:00,87.651,87.671,87.64,87.66,665599999.0
2006-04-19 19:11:00,87.657,87.657,87.636,87.636,193300001.0
2006-04-19 19:12:00,87.643,87.679,87.628,87.648,356499998.0
2006-04-19 19:13:00,87.613,87.651,87.603,87.638,423499998.0
2006-04-19 19:14:00,87.646,87.661,87.621,87.624,570099998.0
2006-04-19 19:15:00,87.635,87.647,87.62,87.634,646899998.0
2006-04-19 19:16:00,87.628,87.644,87.62,87.635,338200002.0
2006-04-19 19:17:00,87.625,87.652,87.625,87.633,684699995.0
2006-04-19 19:18:00,87.627,87.627,87.595,87.618,404499999.0
2006-04-19 19:19:00,87.622,87.632,87.6,87.618,555999999.0
2006-04-19 19:20:00,87.628,87.63,87.596,87.596,387500001.0
2006-04-19 19:21:00,87.592,87.607,87.566,87.587,267100000.0
2006-04-19 19:22:00,87.587,87.605,87.499,87.499,302599999.0
2006-04-19 19:23:00,87.592,87.606,87.569,87.589,1623999997.0
2006-04-19 19:24:00,87.572,87.598,87.565,87.585,603099994.0
2006-04-19 19:25:00,87.591,87.615,87.578,87.578,990400001.0
2006-04-19 19:26:00,87.597,87.625,87.592,87.615,1187299997.0
2006-04-19 19:27:00,87.613,87.631,87.601,87.607,1110299999.0
2006-04-19 19:28:00,87.628,87.651,87.615,87.631,527199999.0
2006-04-19 19:29:00,87.622,87.655,87.617,87.651,548299998.0
2006-04-19 19:30:00,87.652,87.669,87.639,87.642,888899996.0
2006-04-19 19:31:00,87.653,87.659,87.632,87.634,456700002.0
2006-04-19 19:32:00,87.652,87.66,87.635,87.636,883300001.0
2006-04-19 19:33:00,87.631,87.653,87.62,87.652,557599996.0
2006-04-19 19:34:00,87.64,87.64,87.595,87.595,651399989.0
2006-04-19 19:35:00,87.606,87.627,87.595,87.62,688699995.0
2006-04-19 19:36:00,87.625,87.635,87.603,87.61,542799996.0
2006-04-19 19:37:00,87.625,87.63,87.603,87.618,193900001.0
2006-04-19 19:38:00,87.607,87.626,87.59,87.612,996300005.0
2006-04-19 19:39:00,87.581,87.621,87.581,87.615,850999998.0
2006-04-19 19:40:00,87.594,87.62,87.575,87.593,632100000.0
2006-04-19 19:41:00,87.581,87.608,87.577,87.608,818699994.0
2006-04-19 19:42:00,87.604,87.605,87.57,87.57,574500002.0
2006-04-19 19:43:00,87.576,87.603,87.573,87.602,339600000.0
2006-04-19 19:44:00,87.613,87.624,87.592,87.592,396999999.0
2006-04-19 19:45:00,87.591,87.624,87.588,87.613,292400000.0
2006-04-19 19:46:00,87.6,87.615,87.581,87.59,373600004.0
2006-04-19 19:47:00,87.6,87.612,87.582,87.596,195799999.0
2006-04-19 19:48:00,87.615,87.62,87.586,87.6,901900003.0
2006-04-19 19:49:00,87.6,87.617,87.569,87.598,668099998.0
2006-04-19 19:50:00,87.605,87.618,87.586,87.618,385399993.0
2006-04-19 19:51:00,87.602,87.627,87.602,87.624,280599998.0
2006-04-19 19:52:00,87.605,87.624,87.58,87.609,551499996.0
2006-04-19 19:53:00,87.597,87.616,87.59,87.614,739199994.0
2006-04-19 19:54:00,87.621,87.622,87.588,87.588,789299997.0
2006-04-19 19:55:00,87.6,87.617,87.581,87.611,267600000.0
2006-04-19 19:56:00,87.611,87.627,87.593,87.603,313400002.0
2006-04-19 19:57:00,87.616,87.616,87.567,87.577,505899996.0
2006-04-19 19:58:00,87.585,87.598,87.57,87.572,861199994.0
2006-04-19 19:59:00,87.595,87.611,87.577,87.594,881900002.0
2006-04-19 20:00:00,87.618,87.626,87.594,87.594,379299996.0
2006-04-19 20:01:00,87.601,87.616,87.581,87.59,472799997.0
2006-04-19 20:02:00,87.595,87.608,87.575,87.602,665699998.0
2006-04-19 20:03:00,87.603,87.608,87.583,87.586,456499998.0
2006-04-19 20:04:00,87.589,87.608,87.548,87.608,295500001.0
2006-04-19 20:05:00,87.605,87.605,87.557,87.582,595200004.0
2006-04-19 20:06:00,87.6,87.602,87.572,87.572,908299992.0
2006-04-19 20:07:00,87.574,87.606,87.572,87.606,822099996.0
2006-04-19 20:08:00,87.597,87.612,87.582,87.612,518699997.0
2006-04-19 20:09:00,87.592,87.61,87.571,87.583,616999998.0
2006-04-19 20:10:00,87.578,87.604,87.577,87.589,874199995.0
2006-04-19 20:11:00,87.611,87.618,87.587,87.613,688500004.0
2006-04-19 20:12:00,87.596,87.621,87.587,87.603,1596500005.0
2006-04-19 20:13:00,87.593,87.606,87.58,87.595,581399998.0
2006-04-19 20:14:00,87.6,87.603,87.572,87.59,441600000.0
2006-04-19 20:15:00,87.582,87.607,87.579,87.586,718799997.0
2006-04-19 20:16:00,87.593,87.608,87.565,87.597,607799998.0
2006-04-19 20:17:00,87.61,87.613,87.586,87.587,506899996.0
2006-04-19 20:18:00,87.595,87.605,87.58,87.596,139599999.0
2006-04-19 20:19:00,87.604,87.604,87.574,87.586,451599996.0
2006-04-19 20:20:00,87.608,87.625,87.591,87.602,782399995.0
2006-04-19 20:21:00,87.607,87.624,87.594,87.603,514400000.0
2006-04-19 20:22:00,87.606,87.637,87.594,87.615,935100000.0
2006-04-19 20:23:00,87.598,87.616,87.593,87.605,565500000.0
2006-04-19 20:24:00,87.594,87.6,87.572,87.574,382700000.0
2006-04-19 20:25:00,87.588,87.621,87.576,87.595,618899997.0
2006-04-19 20:26:00,87.625,87.636,87.602,87.602,575799999.0
2006-04-19 20:27:00,87.606,87.624,87.601,87.617,418899996.0
2006-04-19 20:28:00,87.617,87.635,87.6,87.6,1028199999.0
2006-04-19 20:29:00,87.601,87.631,87.594,87.623,1523900002.0
2006-04-19 20:30:00,87.616,87.634,87.605,87.606,1373299990.0
2006-04-19 20:31:00,87.632,87.639,87.61,87.625,1173399999.0
2006-04-19 20:32:00,87.64,87.645,87.61,87.612,980399994.0
2006-04-19 20:33:00,87.634,87.637,87.61,87.616,448899998.0
2006-04-19 20:34:00,87.615,87.627,87.596,87.617,390199997.0
2006-04-19 20:35:00,87.626,87.626,87.592,87.592,500699997.0
2006-04-19 20:36:00,87.607,87.638,87.603,87.638,463500000.0
2006-04-19 20:37:00,87.615,87.652,87.615,87.646,664900001.0
2006-04-19 20:38:00,87.64,87.653,87.622,87.645,1118799991.0
2006-04-19 20:39:00,87.627,87.645,87.617,87.632,524599998.0
2006-04-19 20:40:00,87.623,87.649,87.612,87.639,1077500006.0
2006-04-19 20:41:00,87.646,87.646,87.619,87.637,805400000.0
2006-04-19 20:42:00,87.637,87.646,87.615,87.622,1032899996.0
2006-04-19 20:43:00,87.63,87.66,87.62,87.636,719200003.0
2006-04-19 20:44:00,87.652,87.667,87.629,87.632,744500001.0
2006-04-19 20:45:00,87.639,87.65,87.612,87.627,693000004.0
2006-04-19 20:46:00,87.632,87.638,87.602,87.602,561799999.0
2006-04-19 20:47:00,87.625,87.635,87.602,87.615,944400000.0
2006-04-19 20:48:00,87.607,87.628,87.589,87.609,671799999.0
2006-04-19 20:49:00,87.605,87.615,87.583,87.586,495800002.0
2006-04-19 20:50:00,87.602,87.61,87.564,87.595,1017700000.0
2006-04-19 20:51:00,87.607,87.617,87.594,87.599,320800001.0
2006-04-19 20:52:00,87.586,87.615,87.585,87.607,461100003.0
2006-04-19 20:53:00,87.597,87.624,87.597,87.613,1108400000.0
2006-04-19 20:54:00,87.587,87.627,87.587,87.607,467199997.0
2006-04-19 20:55:00,87.604,87.614,87.58,87.584,1113499995.0
2006-04-19 20:56:00,87.601,87.618,87.583,87.594,678300001.0
2006-04-19 20:57:00,87.607,87.641,87.607,87.623,749900001.0
2006-04-19 20:58:00,87.621,87.631,87.596,87.603,1425499998.0
2006-04-19 20:59:00,87.616,87.64,87.602,87.631,917399996.0
2006-04-19 21:00:00,87.633,87.637,87.608,87.613,1463700000.0
2006-04-19 21:01:00,87.634,87.644,87.606,87.644,890600003.0
2006-04-19 21:02:00,87.634,87.65,87.63,87.645,374700001.0
2006-04-19 21:03:00,87.625,87.645,87.615,87.644,396100003.0
2006-04-19 21:04:00,87.634,87.657,87.617,87.642,369000000.0
2006-04-19 21:05:00,87.639,87.661,87.611,87.636,745000005.0
2006-04-19 21:06:00,87.636,87.656,87.626,87.654,712999999.0
2006-04-19 21:07:00,87.656,87.679,87.633,87.669,729799997.0
2006-04-19 21:08:00,87.675,87.679,87.641,87.647,963699998.0
2006-04-19 21:09:00,87.645,87.669,87.638,87.659,282300003.0
2006-04-19 21:10:00,87.639,87.66,87.615,87.655,924600002.0
2006-04-19 21:11:00,87.656,87.664,87.637,87.637,571499997.0
2006-04-19 21:12:00,87.655,87.68,87.655,87.674,213200000.0
2006-04-19 21:13:00,87.665,87.693,87.665,87.693,405499996.0
2006-04-19 21:14:00,87.695,87.703,87.673,87.674,763099995.0
2006-04-19 21:15:00,87.687,87.687,87.65,87.652,736300004.0
2006-04-19 21:16:00,87.653,87.68,87.653,87.675,974299997.0
2006-04-19 21:17:00,87.66,87.684,87.645,87.672,862599994.0
2006-04-19 21:18:00,87.656,87.68,87.64,87.68,558000000.0
2006-04-19 21:19:00,87.675,87.68,87.651,87.658,570700000.0
2006-04-19 21:20:00,87.663,87.695,87.663,87.673,1268199998.0
2006-04-19 21:21:00,87.689,87.698,87.67,87.673,805199999.0
2006-04-19 21:22:00,87.684,87.687,87.659,87.663,780899999.0
2006-04-19 21:23:00,87.663,87.685,87.657,87.676,711799998.0
2006-04-19 21:24:00,87.654,87.678,87.632,87.65,893599994.0
2006-04-19 21:25:00,87.653,87.678,87.633,87.649,986799993.0
2006-04-19 21:26:00,87.658,87.691,87.658,87.684,427600004.0
2006-04-19 21:27:00,87.685,87.685,87.658,87.662,542600000.0
2006-04-19 21:28:00,87.671,87.671,87.641,87.641,315199999.0
2006-04-19 21:29:00,87.655,87.661,87.639,87.642,724800004.0
2006-04-19 21:30:00,87.628,87.65,87.618,87.64,257899998.0
2006-04-19 21:31:00,87.64,87.655,87.622,87.65,250700000.0
2006-04-19 21:32:00,87.653,87.673,87.639,87.644,522100002.0
2006-04-19 21:33:00,87.673,87.681,87.659,87.662,470800006.0
2006-04-19 21:34:00,87.68,87.688,87.663,87.678,216999998.0
2006-04-19 21:35:00,87.667,87.692,87.666,87.692,556999998.0
2006-04-19 21:36:00,87.696,87.7,87.668,87.668,496799998.0
2006-04-19 21:37:00,87.677,87.691,87.66,87.668,543099998.0
2006-04-19 21:38:00,87.666,87.688,87.664,87.682,215600000.0
2006-04-19 21:39:00,87.678,87.678,87.596,87.602,295900001.0
2006-04-19 21:40:00,87.581,87.584,87.536,87.536,416699999.0
2006-04-19 21:41:00,87.556,87.633,87.556,87.63,398999995.0
2006-04-19 21:42:00,87.618,87.639,87.617,87.626,379099997.0
2006-04-19 21:43:00,87.618,87.628,87.593,87.595,369999999.0
2006-04-19 21:44:00,87.582,87.62,87.582,87.62,896200004.0
2006-04-19 21:45:00,87.617,87.627,87.592,87.606,401699995.0
2006-04-19 21:46:00,87.612,87.629,87.595,87.605,173599999.0
2006-04-19 21:47:00,87.605,87.612,87.589,87.596,350300001.0
2006-04-19 21:48:00,87.61,87.613,87.574,87.589,643099996.0
2006-04-19 21:49:00,87.584,87.605,87.561,87.573,233200000.0
2006-04-19 21:50:00,87.558,87.586,87.558,87.583,254500003.0
2006-04-19 21:51:00,87.575,87.613,87.575,87.602,389999998.0
2006-04-19 21:52:00,87.594,87.617,87.594,87.614,126700000.0
2006-04-19 21:53:00,87.613,87.619,87.598,87.606,657200007.0
2006-04-19 21:54:00,87.589,87.625,87.589,87.615,296200002.0
2006-04-19 21:55:00,87.588,87.606,87.583,87.6,227100000.0
2006-04-19 21:56:00,87.598,87.607,87.567,87.567,222800000.0
2006-04-19 21:57:00,87.574,87.601,87.572,87.589,93100000.0
2006-04-19 21:58:00,87.597,87.608,87.58,87.584,199200001.0
2006-04-19 21:59:00,87.573,87.592,87.562,87.592,291900000.0
2006-04-19 22:00:00,87.591,87.591,87.545,87.545,591800003.0
2006-04-19 22:01:00,87.528,87.56,87.523,87.553,791699997.0
2006-04-19 22:02:00,87.524,87.549,87.506,87.514,558499998.0
2006-04-19 22:03:00,87.506,87.523,87.484,87.509,405900004.0
2006-04-19 22:04:00,87.492,87.524,87.492,87.514,610299996.0
2006-04-19 22:05:00,87.503,87.518,87.483,87.483,185700002.0
2006-04-19 22:06:00,87.467,87.494,87.458,87.494,124100001.0
2006-04-19 22:07:00,87.483,87.507,87.478,87.497,309500001.0
2006-04-19 22:08:00,87.483,87.495,87.479,87.484,220699999.0
2006-04-19 22:09:00,87.495,87.5,87.471,87.471,212300000.0
2006-04-19 22:10:00,87.49,87.505,87.474,87.498,217900003.0
2006-04-19 22:11:00,87.473,87.495,87.47,87.486,418699996.0
2006-04-19 22:12:00,87.465,87.483,87.45,87.475,420100001.0
2006-04-19 22:13:00,87.475,87.481,87.447,87.463,413199999.0
2006-04-19 22:14:00,87.463,87.485,87.454,87.472,265700001.0
2006-04-19 22:15:00,87.469,87.47,87.444,87.456,249800000.0
2006-04-19 22:16:00,87.467,87.467,87.425,87.44,510499997.0
2006-04-19 22:17:00,87.452,87.461,87.436,87.436,232899996.0
2006-04-19 22:18:00,87.448,87.462,87.431,87.436,371800000.0
2006-04-19 22:19:00,87.43,87.45,87.421,87.446,255400001.0
2006-04-19 22:20:00,87.433,87.465,87.433,87.453,359000000.0
2006-04-19 22:21:00,87.439,87.456,87.417,87.435,252099998.0
2006-04-19 22:22:00,87.422,87.437,87.412,87.427,299899999.0
2006-04-19 22:23:00,87.408,87.425,87.4,87.424,392500000.0
2006-04-19 22:24:00,87.408,87.433,87.406,87.424,348999998.0
2006-04-19 22:25:00,87.426,87.436,87.413,87.422,271399997.0
2006-04-19 22:26:00,87.422,87.441,87.415,87.428,104899998.0
2006-04-19 22:27:00,87.427,87.44,87.404,87.418,677199994.0
2006-04-19 22:28:00,87.424,87.457,87.42,87.443,293600003.0
2006-04-19 22:29:00,87.452,87.455,87.418,87.439,201700001.0
2006-04-19 22:30:00,87.456,87.47,87.434,87.452,151700000.0
2006-04-19 22:31:00,87.469,87.489,87.443,87.48,616100004.0
2006-04-19 22:32:00,87.472,87.494,87.464,87.483,368299999.0
2006-04-19 22:33:00,87.488,87.506,87.457,87.473,825699995.0
2006-04-19 22:34:00,87.485,87.5,87.462,87.473,628300003.0
2006-04-19 22:35:00,87.489,87.503,87.472,87.485,257000002.0
2006-04-19 22:36:00,87.501,87.504,87.481,87.487,266200003.0
2006-04-19 22:37:00,87.509,87.516,87.484,87.488,159800000.0
2006-04-19 22:38:00,87.506,87.506,87.467,87.49,141200000.0
2006-04-19 22:39:00,87.505,87.51,87.482,87.482,198600002.0
2006-04-19 22:40:00,87.495,87.498,87.467,87.477,208199998.0
2006-04-19 22:41:00,87.497,87.497,87.47,87.473,324499999.0
2006-04-19 22:42:00,87.485,87.495,87.463,87.469,259099999.0
2006-04-19 22:43:00,87.492,87.497,87.458,87.483,244300003.0
2006-04-19 22:44:00,87.461,87.491,87.452,87.471,490400000.0
2006-04-19 22:45:00,87.453,87.484,87.441,87.473,589400005.0
2006-04-19 22:46:00,87.457,87.487,87.443,87.471,261699998.0
2006-04-19 22:47:00,87.471,87.491,87.458,87.48,213999998.0
2006-04-19 22:48:00,87.474,87.503,87.462,87.485,335500005.0
2006-04-19 22:49:00,87.485,87.5,87.451,87.467,234600001.0
2006-04-19 22:50:00,87.47,87.508,87.463,87.508,189400000.0
2006-04-19 22:51:00,87.484,87.523,87.48,87.509,388399998.0
2006-04-19 22:52:00,87.509,87.515,87.482,87.485,151799999.0
2006-04-19 22:53:00,87.506,87.511,87.473,87.48,512500001.0
2006-04-19 22:54:00,87.491,87.518,87.486,87.504,223500000.0
2006-04-19 22:55:00,87.486,87.516,87.486,87.505,324300001.0
2006-04-19 22:56:00,87.51,87.522,87.488,87.504,178100000.0
2006-04-19 22:57:00,87.525,87.53,87.485,87.511,451099998.0
2006-04-19 22:58:00,87.528,87.53,87.48,87.509,156700001.0
2006-04-19 22:59:00,87.514,87.547,87.459,87.459,526900003.0
2006-04-19 23:00:00,87.533,87.533,87.474,87.494,284400003.0
2006-04-19 23:01:00,87.498,87.534,87.471,87.503,190500001.0
2006-04-19 23:02:00,87.503,87.531,87.49,87.505,227399999.0
2006-04-19 23:03:00,87.481,87.503,87.459,87.48,256800003.0
2006-04-19 23:04:00,87.477,87.517,87.475,87.487,246699999.0
2006-04-19 23:05:00,87.476,87.508,87.468,87.488,117800001.0
2006-04-19 23:06:00,87.44,87.508,87.44,87.508,261699997.0
2006-04-19 23:07:00,87.502,87.507,87.473,87.481,172400003.0
2006-04-19 23:08:00,87.494,87.528,87.477,87.509,242299995.0
2006-04-19 23:09:00,87.501,87.512,87.455,87.456,194799998.0
2006-04-19 23:10:00,87.478,87.521,87.47,87.487,291400000.0
2006-04-19 23:11:00,87.511,87.526,87.489,87.504,205499995.0
2006-04-19 23:12:00,87.52,87.544,87.509,87.519,173599999.0
2006-04-19 23:13:00,87.525,87.541,87.509,87.52,122000000.0
2006-04-19 23:14:00,87.529,87.547,87.501,87.514,225800000.0
2006-04-19 23:15:00,87.505,87.539,87.498,87.514,257400000.0
2006-04-19 23:16:00,87.515,87.549,87.506,87.521,209399999.0
2006-04-19 23:17:00,87.522,87.55,87.515,87.546,132200000.0
2006-04-19 23:18:00,87.501,87.541,87.501,87.509,288500001.0
2006-04-19 23:19:00,87.523,87.546,87.503,87.522,160899999.0
2006-04-19 23:20:00,87.52,87.569,87.506,87.555,295900001.0
2006-04-19 23:21:00,87.539,87.566,87.522,87.531,246099998.0
2006-04-19 23:22:00,87.543,87.573,87.523,87.567,202500000.0
2006-04-19 23:23:00,87.546,87.558,87.503,87.503,238600000.0
2006-04-19 23:24:00,87.533,87.58,87.513,87.562,104300000.0
2006-04-19 23:25:00,87.575,87.59,87.552,87.569,152600001.0
2006-04-19 23:26:00,87.586,87.586,87.549,87.549,186500000.0
2006-04-19 23:27:00,87.585,87.598,87.57,87.586,169900003.0
2006-04-19 23:28:00,87.585,87.585,87.561,87.563,113199999.0
2006-04-19 23:29:00,87.577,87.578,87.54,87.553,173600000.0
2006-04-19 23:30:00,87.547,87.567,87.522,87.522,142599995.0
2006-04-19 23:31:00,87.53,87.55,87.506,87.545,203800001.0
2006-04-19 23:32:00,87.521,87.547,87.521,87.544,190799998.0
2006-04-19 23:33:00,87.527,87.54,87.512,87.54,194100001.0
2006-04-19 23:34:00,87.52,87.549,87.511,87.521,204299999.0
2006-04-19 23:35:00,87.535,87.565,87.533,87.545,176999999.0
2006-04-19 23:36:00,87.547,87.558,87.522,87.522,192899999.0
2006-04-19 23:37:00,87.524,87.541,87.499,87.535,111599997.0
2006-04-19 23:38:00,87.53,87.545,87.514,87.514,191399998.0
2006-04-19 23:39:00,87.515,87.537,87.453,87.525,200300000.0
2006-04-19 23:40:00,87.506,87.533,87.506,87.522,217299996.0
2006-04-19 23:41:00,87.508,87.52,87.491,87.513,251500004.0
2006-04-19 23:42:00,87.503,87.523,87.494,87.515,216700003.0
2006-04-19 23:43:00,87.51,87.526,87.491,87.51,135799998.0
2006-04-19 23:44:00,87.506,87.518,87.494,87.513,136300000.0
2006-04-19 23:45:00,87.512,87.52,87.492,87.494,238899999.0
2006-04-19 23:46:00,87.496,87.519,87.487,87.515,172300003.0
2006-04-19 23:47:00,87.515,87.52,87.498,87.498,198900003.0
2006-04-19 23:48:00,87.505,87.531,87.505,87.52,149299999.0
2006-04-19 23:49:00,87.494,87.521,87.494,87.51,98400000.0
2006-04-19 23:50:00,87.484,87.513,87.484,87.513,171399998.0
2006-04-19 23:51:00,87.474,87.517,87.474,87.515,166299998.0
2006-04-19 23:52:00,87.52,87.52,87.487,87.499,216600001.0
2006-04-19 23:53:00,87.509,87.552,87.506,87.552,198999998.0
2006-04-19 23:54:00,87.536,87.553,87.533,87.547,138400000.0
2006-04-19 23:55:00,87.547,87.547,87.514,87.514,271499998.0
2006-04-19 23:56:00,87.515,87.537,87.515,87.533,160400000.0
2006-04-19 23:57:00,87.53,87.55,87.518,87.533,93700001.0
2006-04-19 23:58:00,87.537,87.559,87.525,87.541,194800002.0
2006-04-19 23:59:00,87.542,87.542,87.48,87.48,192699999.0
2006-04-20 00:00:00,87.499,87.536,87.499,87.528,242699997.0
2006-04-20 00:01:00,87.527,87.533,87.507,87.521,213599999.0
2006-04-20 00:02:00,87.529,87.56,87.529,87.56,116700000.0
2006-04-20 00:03:00,87.537,87.575,87.537,87.572,127199999.0
2006-04-20 00:04:00,87.568,87.574,87.533,87.555,159200001.0
2006-04-20 00:05:00,87.552,87.57,87.542,87.555,192699999.0
2006-04-20 00:06:00,87.546,87.559,87.53,87.552,185800001.0
2006-04-20 00:07:00,87.543,87.547,87.511,87.534,168399998.0
2006-04-20 00:08:00,87.538,87.544,87.52,87.523,147200001.0
2006-04-20 00:09:00,87.535,87.537,87.507,87.522,134499999.0
2006-04-20 00:10:00,87.514,87.545,87.509,87.545,268399996.0
2006-04-20 00:11:00,87.527,87.54,87.514,87.533,254300002.0
2006-04-20 00:12:00,87.535,87.54,87.52,87.52,147799998.0
2006-04-20 00:13:00,87.536,87.565,87.524,87.55,284699996.0
2006-04-20 00:14:00,87.56,87.575,87.547,87.563,236200002.0
2006-04-20 00:15:00,87.546,87.57,87.543,87.554,146000000.0
2006-04-20 00:16:00,87.57,87.57,87.549,87.55,223600003.0
2006-04-20 00:17:00,87.567,87.567,87.545,87.547,116600001.0
2006-04-20 00:18:00,87.562,87.584,87.55,87.566,254399997.0
2006-04-20 00:19:00,87.566,87.576,87.553,87.553,180000000.0
2006-04-20 00:20:00,87.566,87.576,87.552,87.556,237700000.0
2006-04-20 00:21:00,87.554,87.581,87.554,87.566,147800000.0
2006-04-20 00:22:00,87.543,87.562,87.534,87.548,235400002.0
2006-04-20 00:23:00,87.547,87.558,87.534,87.547,232100000.0
2006-04-20 00:24:00,87.547,87.551,87.527,87.528,174399999.0
2006-04-20 00:25:00,87.53,87.548,87.524,87.537,152799996.0
2006-04-20 00:26:00,87.522,87.544,87.516,87.543,169699997.0
2006-04-20 00:27:00,87.537,87.553,87.53,87.55,202699999.0
2006-04-20 00:28:00,87.545,87.55,87.52,87.52,209700001.0
2006-04-20 00:29:00,87.542,87.557,87.523,87.544,220899996.0
2006-04-20 00:30:00,87.546,87.571,87.543,87.561,159900001.0
2006-04-20 00:31:00,87.565,87.567,87.546,87.55,156099998.0
2006-04-20 00:32:00,87.553,87.572,87.546,87.565,187400001.0
2006-04-20 00:33:00,87.565,87.576,87.544,87.552,214199998.0
2006-04-20 00:34:00,87.56,87.581,87.541,87.556,129500000.0
2006-04-20 00:35:00,87.533,87.555,87.533,87.553,197800000.0
2006-04-20 00:36:00,87.56,87.56,87.537,87.548,271200001.0
2006-04-20 00:37:00,87.548,87.55,87.515,87.515,244400000.0
2006-04-20 00:38:00,87.523,87.543,87.512,87.541,288099999.0
2006-04-20 00:39:00,87.533,87.533,87.513,87.517,86600001.0
2006-04-20 00:40:00,87.509,87.535,87.504,87.521,169099998.0
2006-04-20 00:41:00,87.528,87.528,87.5,87.502,213599999.0
2006-04-20 00:42:00,87.495,87.514,87.472,87.477,263499997.0
2006-04-20 00:43:00,87.479,87.502,87.441,87.483,152699998.0
2006-04-20 00:44:00,87.476,87.498,87.476,87.498,185199999.0
2006-04-20 00:45:00,87.512,87.568,87.512,87.564,148200000.0
2006-04-20 00:46:00,87.554,87.57,87.546,87.558,135599998.0
2006-04-20 00:47:00,87.554,87.564,87.531,87.547,120400002.0
2006-04-20 00:48:00,87.555,87.566,87.545,87.546,184200000.0
2006-04-20 00:49:00,87.57,87.57,87.539,87.549,97900000.0
2006-04-20 00:50:00,87.553,87.562,87.534,87.552,224499998.0
2006-04-20 00:51:00,87.552,87.552,87.52,87.53,285500001.0
2006-04-20 00:52:00,87.511,87.535,87.504,87.528,252300001.0
2006-04-20 00:53:00,87.525,87.542,87.51,87.53,218200002.0
2006-04-20 00:54:00,87.543,87.546,87.521,87.521,157299998.0
2006-04-20 00:55:00,87.524,87.55,87.524,87.544,239600002.0
2006-04-20 00:56:00,87.546,87.558,87.534,87.539,72600000.0
2006-04-20 00:57:00,87.546,87.56,87.535,87.548,186999997.0
2006-04-20 00:58:00,87.552,87.565,87.542,87.551,171099999.0
2006-04-20 00:59:00,87.565,87.565,87.537,87.54,177499999.0
2006-04-20 01:00:00,87.552,87.552,87.516,87.516,242399999.0
2006-04-20 01:01:00,87.518,87.547,87.507,87.547,123500001.0
2006-04-20 01:02:00,87.529,87.557,87.529,87.554,168500000.0
2006-04-20 01:03:00,87.547,87.571,87.544,87.562,70099998.0
2006-04-20 01:04:00,87.561,87.581,87.548,87.575,230700002.0
2006-04-20 01:05:00,87.563,87.582,87.556,87.565,170700000.0
2006-04-20 01:06:00,87.562,87.576,87.551,87.574,166899996.0
2006-04-20 01:07:00,87.572,87.578,87.553,87.566,152100002.0
2006-04-20 01:08:00,87.569,87.57,87.535,87.535,243899999.0
2006-04-20 01:09:00,87.55,87.576,87.538,87.576,254100000.0
2006-04-20 01:10:00,87.576,87.576,87.558,87.563,135499998.0
2006-04-20 01:11:00,87.565,87.571,87.545,87.551,115600002.0
2006-04-20 01:12:00,87.567,87.578,87.541,87.546,294500002.0
2006-04-20 01:13:00,87.542,87.546,87.524,87.528,139099999.0
2006-04-20 01:14:00,87.543,87.556,87.524,87.531,266200001.0
2006-04-20 01:15:00,87.538,87.547,87.52,87.52,92300002.0
2006-04-20 01:16:00,87.533,87.538,87.517,87.518,86799998.0
2006-04-20 01:17:00,87.547,87.547,87.517,87.522,216099997.0
2006-04-20 01:18:00,87.535,87.544,87.5,87.509,186500000.0
2006-04-20 01:19:00,87.524,87.56,87.516,87.56,248299999.0
2006-04-20 01:20:00,87.537,87.565,87.537,87.563,265899997.0
2006-04-20 01:21:00,87.57,87.57,87.526,87.526,172300003.0
2006-04-20 01:22:00,87.539,87.556,87.525,87.536,272099999.0
2006-04-20 01:23:00,87.555,87.56,87.521,87.521,234699995.0
2006-04-20 01:24:00,87.538,87.538,87.506,87.506,123999999.0
2006-04-20 01:25:00,87.516,87.545,87.516,87.544,202999998.0
2006-04-20 01:26:00,87.533,87.548,87.52,87.543,194900002.0
2006-04-20 01:27:00,87.524,87.537,87.512,87.525,121099999.0
2006-04-20 01:28:00,87.522,87.53,87.505,87.508,235399999.0
2006-04-20 01:29:00,87.516,87.534,87.513,87.527,164099998.0
2006-04-20 01:30:00,87.527,87.535,87.502,87.503,138100001.0
2006-04-20 01:31:00,87.52,87.521,87.489,87.489,303499997.0
2006-04-20 01:32:00,87.493,87.494,87.466,87.476,148999997.0
2006-04-20 01:33:00,87.497,87.497,87.469,87.484,151400000.0
2006-04-20 01:34:00,87.453,87.513,87.453,87.513,107600001.0
2006-04-20 01:35:00,87.505,87.505,87.48,87.482,182999996.0
2006-04-20 01:36:00,87.516,87.527,87.493,87.493,161799999.0
2006-04-20 01:37:00,87.488,87.508,87.483,87.508,131900000.0
2006-04-20 01:38:00,87.51,87.53,87.496,87.512,178699998.0
2006-04-20 01:39:00,87.511,87.53,87.497,87.51,107799999.0
2006-04-20 01:40:00,87.511,87.521,87.483,87.483,253999999.0
2006-04-20 01:41:00,87.474,87.491,87.449,87.465,182799996.0
2006-04-20 01:42:00,87.476,87.482,87.454,87.454,141299999.0
2006-04-20 01:43:00,87.454,87.487,87.454,87.487,151700000.0
2006-04-20 01:44:00,87.46,87.494,87.455,87.481,154900001.0
2006-04-20 01:45:00,87.49,87.508,87.48,87.48,113200001.0
2006-04-20 01:46:00,87.499,87.532,87.499,87.514,193699999.0
2006-04-20 01:47:00,87.537,87.54,87.518,87.523,236100002.0
2006-04-20 01:48:00,87.504,87.54,87.504,87.54,114200001.0
2006-04-20 01:49:00,87.544,87.544,87.522,87.522,219999997.0
2006-04-20 01:50:00,87.501,87.523,87.482,87.5,204800004.0
2006-04-20 01:51:00,87.495,87.495,87.467,87.47,131699999.0
2006-04-20 01:52:00,87.487,87.509,87.476,87.486,243799997.0
2006-04-20 01:53:00,87.502,87.502,87.47,87.47,239600000.0
2006-04-20 01:54:00,87.473,87.488,87.451,87.451,171200000.0
2006-04-20 01:55:00,87.464,87.475,87.456,87.473,168199999.0
2006-04-20 01:56:00,87.469,87.498,87.456,87.471,105000001.0
2006-04-20 01:57:00,87.504,87.513,87.487,87.496,191300003.0
2006-04-20 01:58:00,87.519,87.556,87.519,87.548,124399999.0
2006-04-20 01:59:00,87.548,87.573,87.537,87.541,374099997.0
2006-04-20 02:00:00,87.552,87.552,87.522,87.533,154299999.0
2006-04-20 02:01:00,87.55,87.55,87.511,87.512,249700003.0
2006-04-20 02:02:00,87.521,87.521,87.477,87.477,195200002.0
2006-04-20 02:03:00,87.492,87.522,87.491,87.506,152900000.0
2006-04-20 02:04:00,87.5,87.51,87.455,87.455,182100000.0
2006-04-20 02:05:00,87.464,87.48,87.432,87.432,195700000.0
2006-04-20 02:06:00,87.415,87.431,87.413,87.431,143400000.0
2006-04-20 02:07:00,87.428,87.447,87.42,87.443,318899999.0
2006-04-20 02:08:00,87.425,87.442,87.418,87.44,200700001.0
2006-04-20 02:09:00,87.452,87.455,87.424,87.433,108400000.0
2006-04-20 02:10:00,87.42,87.448,87.42,87.448,146199997.0
2006-04-20 02:11:00,87.443,87.443,87.413,87.413,271499999.0
2006-04-20 02:12:00,87.415,87.435,87.413,87.434,277199997.0
2006-04-20 02:13:00,87.437,87.443,87.422,87.422,236500004.0
2006-04-20 02:14:00,87.445,87.446,87.428,87.428,29600000.0
2006-04-20 02:15:00,87.438,87.457,87.406,87.437,257599998.0
2006-04-20 02:16:00,87.412,87.437,87.405,87.437,148999999.0
2006-04-20 02:17:00,87.437,87.437,87.402,87.412,116699999.0
2006-04-20 02:18:00,87.421,87.445,87.414,87.44,218300000.0
2006-04-20 02:19:00,87.435,87.445,87.412,87.412,295699995.0
2006-04-20 02:20:00,87.428,87.442,87.412,87.434,259700003.0
2006-04-20 02:21:00,87.436,87.436,87.402,87.406,268600001.0
2006-04-20 02:22:00,87.408,87.434,87.408,87.425,103700002.0
2006-04-20 02:23:00,87.424,87.429,87.404,87.41,266600000.0
2006-04-20 02:24:00,87.404,87.425,87.389,87.409,150200000.0
2006-04-20 02:25:00,87.374,87.395,87.356,87.375,223300001.0
2006-04-20 02:26:00,87.375,87.421,87.372,87.403,193900002.0
2006-04-20 02:27:00,87.405,87.421,87.403,87.42,286600001.0
2006-04-20 02:28:00,87.423,87.423,87.4,87.415,203100000.0
2006-04-20 02:29:00,87.411,87.411,87.38,87.386,181000003.0
2006-04-20 02:30:00,87.409,87.409,87.371,87.383,217400001.0
2006-04-20 02:31:00,87.401,87.408,87.383,87.383,171400001.0
2006-04-20 02:32:00,87.397,87.414,87.386,87.391,227300001.0
2006-04-20 02:33:00,87.399,87.427,87.399,87.426,162699998.0
2006-04-20 02:34:00,87.427,87.443,87.414,87.429,200000000.0
2006-04-20 02:35:00,87.431,87.431,87.402,87.402,218700002.0
2006-04-20 02:36:00,87.404,87.436,87.404,87.416,223799999.0
2006-04-20 02:37:00,87.415,87.438,87.404,87.423,219599996.0
2006-04-20 02:38:00,87.409,87.424,87.393,87.419,160999999.0
2006-04-20 02:39:00,87.427,87.441,87.391,87.391,260499997.0
2006-04-20 02:40:00,87.433,87.442,87.421,87.431,113600002.0
2006-04-20 02:41:00,87.418,87.433,87.392,87.425,166399997.0
2006-04-20 02:42:00,87.399,87.42,87.377,87.395,189100000.0
2006-04-20 02:43:00,87.386,87.412,87.381,87.405,208000001.0
2006-04-20 02:44:00,87.395,87.406,87.381,87.401,136599998.0
2006-04-20 02:45:00,87.402,87.416,87.387,87.388,179000002.0
2006-04-20 02:46:00,87.407,87.422,87.395,87.414,144200001.0
2006-04-20 02:47:00,87.397,87.413,87.387,87.406,281799999.0
2006-04-20 02:48:00,87.396,87.422,87.396,87.42,148900001.0
2006-04-20 02:49:00,87.401,87.423,87.4,87.415,253399997.0
2006-04-20 02:50:00,87.411,87.428,87.391,87.41,217500000.0
2006-04-20 02:51:00,87.389,87.409,87.377,87.395,206200000.0
2006-04-20 02:52:00,87.376,87.4,87.369,87.39,202699998.0
2006-04-20 02:53:00,87.399,87.415,87.377,87.391,165200000.0
2006-04-20 02:54:00,87.388,87.422,87.385,87.42,198500002.0
2006-04-20 02:55:00,87.43,87.433,87.412,87.416,119800001.0
2006-04-20 02:56:00,87.415,87.447,87.411,87.438,244600003.0
2006-04-20 02:57:00,87.429,87.452,87.417,87.425,304600001.0
2006-04-20 02:58:00,87.394,87.412,87.388,87.411,171199999.0
2006-04-20 02:59:00,87.418,87.42,87.399,87.403,148100000.0
2006-04-20 03:00:00,87.374,87.396,87.37,87.388,160400001.0
2006-04-20 03:01:00,87.363,87.384,87.355,87.382,146800000.0
2006-04-20 03:02:00,87.37,87.401,87.37,87.401,203900001.0
2006-04-20 03:03:00,87.406,87.417,87.388,87.403,255000002.0
2006-04-20 03:04:00,87.414,87.421,87.395,87.405,120200001.0
2006-04-20 03:05:00,87.391,87.414,87.391,87.396,186400001.0
2006-04-20 03:06:00,87.41,87.41,87.37,87.371,199700002.0
2006-04-20 03:07:00,87.385,87.399,87.367,87.368,313500002.0
2006-04-20 03:08:00,87.39,87.396,87.368,87.383,267600001.0
2006-04-20 03:09:00,87.394,87.398,87.371,87.383,217100003.0
2006-04-20 03:10:00,87.394,87.431,87.394,87.422,202400001.0
2006-04-20 03:11:00,87.421,87.452,87.421,87.447,200900001.0
2006-04-20 03:12:00,87.433,87.447,87.403,87.42,246000000.0
2006-04-20 03:13:00,87.414,87.444,87.414,87.442,117100000.0
2006-04-20 03:14:00,87.435,87.445,87.407,87.425,213700000.0
2006-04-20 03:15:00,87.423,87.444,87.421,87.434,252099994.0
2006-04-20 03:16:00,87.411,87.446,87.411,87.443,132500000.0
2006-04-20 03:17:00,87.434,87.444,87.416,87.416,197999997.0
2006-04-20 03:18:00,87.445,87.451,87.424,87.433,184599997.0
2006-04-20 03:19:00,87.446,87.47,87.439,87.453,116599999.0
2006-04-20 03:20:00,87.46,87.485,87.454,87.47,208699998.0
2006-04-20 03:21:00,87.466,87.484,87.456,87.473,150500002.0
2006-04-20 03:22:00,87.479,87.479,87.437,87.438,146900001.0
2006-04-20 03:23:00,87.449,87.462,87.438,87.458,188899998.0
2006-04-20 03:24:00,87.444,87.444,87.384,87.384,210800004.0
2006-04-20 03:25:00,87.398,87.434,87.396,87.413,274899999.0
2006-04-20 03:26:00,87.411,87.421,87.379,87.379,214199995.0
2006-04-20 03:27:00,87.397,87.404,87.382,87.386,171000003.0
2006-04-20 03:28:00,87.403,87.415,87.389,87.389,192599998.0
2006-04-20 03:29:00,87.388,87.408,87.376,87.393,249700003.0
2006-04-20 03:30:00,87.407,87.459,87.405,87.437,224300002.0
2006-04-20 03:31:00,87.448,87.466,87.438,87.455,235100002.0
2006-04-20 03:32:00,87.448,87.467,87.432,87.452,205499997.0
2006-04-20 03:33:00,87.441,87.463,87.438,87.442,219400001.0
2006-04-20 03:34:00,87.434,87.463,87.42,87.455,136600002.0
2006-04-20 03:35:00,87.433,87.463,87.429,87.447,203600000.0
2006-04-20 03:36:00,87.435,87.463,87.435,87.449,254799996.0
2006-04-20 03:37:00,87.459,87.472,87.441,87.462,211999998.0
2006-04-20 03:38:00,87.44,87.457,87.429,87.453,169100000.0
2006-04-20 03:39:00,87.424,87.46,87.424,87.46,110800000.0
2006-04-20 03:40:00,87.463,87.473,87.446,87.458,273900005.0
2006-04-20 03:41:00,87.477,87.493,87.464,87.466,165400000.0
2006-04-20 03:42:00,87.471,87.471,87.433,87.433,123900002.0
2006-04-20 03:43:00,87.431,87.455,87.405,87.435,180300000.0
2006-04-20 03:44:00,87.46,87.464,87.435,87.444,240000001.0
2006-04-20 03:45:00,87.455,87.468,87.441,87.455,153200000.0
2006-04-20 03:46:00,87.458,87.478,87.445,87.45,201499999.0
2006-04-20 03:47:00,87.45,87.465,87.434,87.447,287799999.0
2006-04-20 03:48:00,87.463,87.48,87.446,87.471,221300001.0
2006-04-20 03:49:00,87.483,87.5,87.465,87.484,97399999.0
2006-04-20 03:50:00,87.492,87.515,87.472,87.499,179700000.0
2006-04-20 03:51:00,87.501,87.524,87.492,87.514,134800001.0
2006-04-20 03:52:00,87.485,87.519,87.485,87.493,180399999.0
2006-04-20 03:53:00,87.477,87.532,87.477,87.531,168799998.0
2006-04-20 03:54:00,87.523,87.548,87.523,87.54,109199998.0
2006-04-20 03:55:00,87.526,87.544,87.524,87.527,172500000.0
2006-04-20 03:56:00,87.519,87.546,87.516,87.543,319899997.0
2006-04-20 03:57:00,87.538,87.539,87.514,87.534,248299997.0
2006-04-20 03:58:00,87.535,87.535,87.512,87.515,167800003.0
2006-04-20 03:59:00,87.51,87.51,87.475,87.482,128000000.0
2006-04-20 04:00:00,87.487,87.501,87.46,87.484,156199999.0
2006-04-20 04:01:00,87.503,87.519,87.485,87.503,194099998.0
2006-04-20 04:02:00,87.483,87.515,87.483,87.504,154500000.0
2006-04-20 04:03:00,87.494,87.506,87.469,87.483,116100000.0
2006-04-20 04:04:00,87.489,87.492,87.456,87.463,213899998.0
2006-04-20 04:05:00,87.467,87.484,87.46,87.48,125300000.0
2006-04-20 04:06:00,87.448,87.47,87.434,87.47,124099999.0
2006-04-20 04:07:00,87.455,87.481,87.444,87.463,302800007.0
2006-04-20 04:08:00,87.461,87.471,87.442,87.447,210600001.0
2006-04-20 04:09:00,87.462,87.484,87.461,87.464,241100000.0
2006-04-20 04:10:00,87.482,87.482,87.455,87.461,41600000.0
2006-04-20 04:11:00,87.47,87.48,87.453,87.453,66400000.0
2006-04-20 04:12:00,87.442,87.46,87.428,87.44,92500001.0
2006-04-20 04:13:00,87.421,87.445,87.414,87.443,225600000.0
2006-04-20 04:14:00,87.448,87.448,87.43,87.43,129800000.0
2006-04-20 04:15:00,87.429,87.466,87.429,87.461,241300001.0
2006-04-20 04:16:00,87.473,87.478,87.455,87.455,195299999.0
2006-04-20 04:17:00,87.451,87.484,87.45,87.484,252999998.0
2006-04-20 04:18:00,87.495,87.498,87.467,87.472,170000000.0
2006-04-20 04:19:00,87.494,87.494,87.471,87.471,343200001.0
2006-04-20 04:20:00,87.494,87.513,87.479,87.5,115399998.0
2006-04-20 04:21:00,87.511,87.511,87.496,87.496,43200000.0
2006-04-20 04:22:00,87.503,87.514,87.481,87.484,257199999.0
2006-04-20 04:23:00,87.503,87.513,87.483,87.494,262699995.0
2006-04-20 04:24:00,87.505,87.508,87.481,87.493,101200000.0
2006-04-20 04:25:00,87.479,87.492,87.465,87.469,107200000.0
2006-04-20 04:26:00,87.454,87.478,87.454,87.474,168700000.0
2006-04-20 04:27:00,87.48,87.48,87.452,87.468,162599998.0
2006-04-20 04:28:00,87.477,87.482,87.464,87.471,153499998.0
2006-04-20 04:29:00,87.47,87.482,87.455,87.456,262300001.0
2006-04-20 04:30:00,87.472,87.493,87.471,87.486,209800004.0
2006-04-20 04:31:00,87.49,87.49,87.466,87.469,254099995.0
2006-04-20 04:32:00,87.481,87.502,87.466,87.48,202200000.0
2006-04-20 04:33:00,87.485,87.506,87.466,87.479,265000000.0
2006-04-20 04:34:00,87.482,87.505,87.472,87.49,128500002.0
2006-04-20 04:35:00,87.486,87.505,87.477,87.479,170699999.0
2006-04-20 04:36:00,87.488,87.5,87.478,87.48,98800001.0
2006-04-20 04:37:00,87.468,87.499,87.468,87.488,151300000.0
2006-04-20 04:38:00,87.491,87.491,87.455,87.455,193299998.0
2006-04-20 04:39:00,87.472,87.48,87.457,87.462,144999999.0
2006-04-20 04:40:00,87.465,87.495,87.465,87.482,203499998.0
2006-04-20 04:41:00,87.477,87.477,87.451,87.455,226099999.0
2006-04-20 04:42:00,87.477,87.477,87.445,87.445,177500000.0
2006-04-20 04:43:00,87.45,87.462,87.433,87.444,236299999.0
2006-04-20 04:44:00,87.455,87.456,87.427,87.442,241900001.0
2006-04-20 04:45:00,87.445,87.477,87.445,87.477,263599999.0
2006-04-20 04:46:00,87.474,87.492,87.455,87.477,116000001.0
2006-04-20 04:47:00,87.472,87.478,87.45,87.464,130500000.0
2006-04-20 04:48:00,87.466,87.489,87.462,87.472,275100003.0
2006-04-20 04:49:00,87.46,87.477,87.441,87.463,183299997.0
2006-04-20 04:50:00,87.455,87.482,87.452,87.466,220400002.0
2006-04-20 04:51:00,87.459,87.478,87.45,87.476,235499998.0
2006-04-20 04:52:00,87.493,87.496,87.472,87.473,186500001.0
2006-04-20 04:53:00,87.487,87.49,87.46,87.468,180900000.0
2006-04-20 04:54:00,87.473,87.496,87.465,87.496,365999999.0
2006-04-20 04:55:00,87.488,87.493,87.458,87.458,224300001.0
2006-04-20 04:56:00,87.477,87.483,87.462,87.467,216899998.0
2006-04-20 04:57:00,87.477,87.484,87.455,87.466,178999995.0
2006-04-20 04:58:00,87.477,87.49,87.46,87.48,106100000.0
2006-04-20 04:59:00,87.466,87.484,87.465,87.473,187700000.0
2006-04-20 05:00:00,87.473,87.487,87.46,87.487,186399999.0
2006-04-20 05:01:00,87.467,87.491,87.466,87.488,167400000.0
2006-04-20 05:02:00,87.487,87.499,87.472,87.485,262800001.0
2006-04-20 05:03:00,87.484,87.491,87.465,87.476,97500000.0
2006-04-20 05:04:00,87.46,87.482,87.455,87.482,197700001.0
2006-04-20 05:05:00,87.46,87.486,87.441,87.48,180499996.0
2006-04-20 05:06:00,87.483,87.487,87.46,87.46,200499999.0
2006-04-20 05:07:00,87.472,87.487,87.452,87.471,250800002.0
2006-04-20 05:08:00,87.464,87.486,87.452,87.464,163300001.0
2006-04-20 05:09:00,87.464,87.47,87.438,87.45,280599996.0
2006-04-20 05:10:00,87.461,87.473,87.445,87.457,127400001.0
2006-04-20 05:11:00,87.464,87.479,87.432,87.444,195999997.0
2006-04-20 05:12:00,87.459,87.476,87.442,87.465,175999998.0
2006-04-20 05:13:00,87.455,87.474,87.452,87.471,173700002.0
2006-04-20 05:14:00,87.447,87.472,87.436,87.457,268399999.0
2006-04-20 05:15:00,87.439,87.46,87.435,87.455,215300001.0
2006-04-20 05:16:00,87.447,87.46,87.427,87.446,287199995.0
2006-04-20 05:17:00,87.449,87.473,87.429,87.458,214900000.0
2006-04-20 05:18:00,87.459,87.482,87.447,87.455,113200000.0
2006-04-20 05:19:00,87.477,87.482,87.456,87.456,141999998.0
2006-04-20 05:20:00,87.47,87.475,87.443,87.443,174000001.0
2006-04-20 05:21:00,87.44,87.477,87.44,87.465,215600000.0
2006-04-20 05:22:00,87.463,87.475,87.448,87.448,257200000.0
2006-04-20 05:23:00,87.465,87.484,87.451,87.451,246700003.0
2006-04-20 05:24:00,87.459,87.481,87.449,87.461,184399999.0
2006-04-20 05:25:00,87.456,87.475,87.442,87.46,245300001.0
2006-04-20 05:26:00,87.458,87.475,87.453,87.468,144499999.0
2006-04-20 05:27:00,87.47,87.47,87.436,87.439,182499998.0
2006-04-20 05:28:00,87.471,87.475,87.437,87.455,229700001.0
2006-04-20 05:29:00,87.45,87.476,87.441,87.473,203200000.0
2006-04-20 05:30:00,87.465,87.478,87.441,87.441,201399999.0
2006-04-20 05:31:00,87.441,87.477,87.441,87.477,155699999.0
2006-04-20 05:32:00,87.467,87.476,87.448,87.451,171599999.0
2006-04-20 05:33:00,87.468,87.468,87.445,87.456,246799997.0
2006-04-20 05:34:00,87.45,87.474,87.436,87.474,170699996.0
2006-04-20 05:35:00,87.46,87.475,87.451,87.475,277500001.0
2006-04-20 05:36:00,87.449,87.471,87.441,87.464,153900003.0
2006-04-20 05:37:00,87.467,87.478,87.445,87.455,163199997.0
2006-04-20 05:38:00,87.455,87.468,87.439,87.468,323400000.0
2006-04-20 05:39:00,87.472,87.472,87.441,87.442,174499999.0
2006-04-20 05:40:00,87.464,87.468,87.439,87.46,267999999.0
2006-04-20 05:41:00,87.457,87.457,87.428,87.432,334300002.0
2006-04-20 05:42:00,87.453,87.456,87.424,87.424,151000001.0
2006-04-20 05:43:00,87.431,87.462,87.431,87.457,179200000.0
2006-04-20 05:44:00,87.435,87.46,87.424,87.455,192099997.0
2006-04-20 05:45:00,87.455,87.455,87.431,87.443,193600001.0
2006-04-20 05:46:00,87.418,87.457,87.418,87.457,134200000.0
2006-04-20 05:47:00,87.445,87.465,87.442,87.458,147700002.0
2006-04-20 05:48:00,87.457,87.459,87.438,87.455,240000002.0
2006-04-20 05:49:00,87.433,87.453,87.421,87.44,221500001.0
2006-04-20 05:50:00,87.44,87.455,87.429,87.445,140500000.0
2006-04-20 05:51:00,87.444,87.447,87.409,87.433,115000000.0
2006-04-20 05:52:00,87.426,87.45,87.414,87.45,190299998.0
2006-04-20 05:53:00,87.436,87.457,87.424,87.447,226500001.0
2006-04-20 05:54:00,87.43,87.461,87.429,87.446,286399995.0
2006-04-20 05:55:00,87.443,87.45,87.424,87.424,213700002.0
2006-04-20 05:56:00,87.446,87.458,87.437,87.453,222400005.0
2006-04-20 05:57:00,87.467,87.467,87.426,87.427,161699999.0
2006-04-20 05:58:00,87.437,87.456,87.429,87.456,161900000.0
2006-04-20 05:59:00,87.452,87.456,87.428,87.432,252600000.0
2006-04-20 06:00:00,87.453,87.467,87.432,87.432,175999998.0
2006-04-20 06:01:00,87.448,87.46,87.436,87.455,103600001.0
2006-04-20 06:02:00,87.428,87.448,87.421,87.444,183799999.0
2006-04-20 06:03:00,87.437,87.448,87.417,87.431,182800000.0
2006-04-20 06:04:00,87.437,87.437,87.406,87.426,335300002.0
2006-04-20 06:05:00,87.423,87.435,87.414,87.429,148200000.0
2006-04-20 06:06:00,87.404,87.428,87.4,87.423,217400000.0
2006-04-20 06:07:00,87.407,87.438,87.407,87.438,150800000.0
2006-04-20 06:08:00,87.445,87.455,87.411,87.44,213400000.0
2006-04-20 06:09:00,87.458,87.46,87.437,87.443,221500001.0
2006-04-20 06:10:00,87.445,87.468,87.436,87.451,186800001.0
2006-04-20 06:11:00,87.471,87.476,87.455,87.461,80999999.0
2006-04-20 06:12:00,87.463,87.488,87.463,87.488,180099999.0
2006-04-20 06:13:00,87.473,87.501,87.466,87.5,102400001.0
2006-04-20 06:14:00,87.498,87.513,87.485,87.488,169899997.0
2006-04-20 06:15:00,87.497,87.527,87.488,87.527,126599999.0
2006-04-20 06:16:00,87.519,87.546,87.515,87.543,170499997.0
2006-04-20 06:17:00,87.55,87.561,87.535,87.548,109500002.0
2006-04-20 06:18:00,87.566,87.571,87.546,87.548,194100000.0
2006-04-20 06:19:00,87.56,87.57,87.518,87.518,168500001.0
2006-04-20 06:20:00,87.524,87.545,87.524,87.544,132000000.0
2006-04-20 06:21:00,87.504,87.528,87.482,87.498,174099998.0
2006-04-20 06:22:00,87.489,87.501,87.474,87.501,313700001.0
2006-04-20 06:23:00,87.5,87.515,87.486,87.486,153999997.0
2006-04-20 06:24:00,87.498,87.508,87.482,87.494,266500000.0
2006-04-20 06:25:00,87.488,87.507,87.484,87.501,257000000.0
2006-04-20 06:26:00,87.489,87.505,87.469,87.483,229400002.0
2006-04-20 06:27:00,87.483,87.505,87.483,87.498,127099999.0
2006-04-20 06:28:00,87.5,87.5,87.477,87.477,64700001.0
2006-04-20 06:29:00,87.499,87.503,87.462,87.483,84400001.0
2006-04-20 06:30:00,87.481,87.51,87.475,87.51,135900002.0
2006-04-20 06:31:00,87.514,87.526,87.49,87.494,220600002.0
2006-04-20 06:32:00,87.492,87.518,87.487,87.512,150599999.0
2006-04-20 06:33:00,87.493,87.507,87.475,87.487,214199997.0
2006-04-20 06:34:00,87.469,87.503,87.469,87.496,96199999.0
2006-04-20 06:35:00,87.498,87.52,87.486,87.505,161400000.0
2006-04-20 06:36:00,87.502,87.525,87.499,87.518,198000001.0
2006-04-20 06:37:00,87.517,87.519,87.488,87.497,149699997.0
2006-04-20 06:38:00,87.503,87.508,87.473,87.479,364400004.0
2006-04-20 06:39:00,87.48,87.502,87.467,87.478,267200001.0
2006-04-20 06:40:00,87.497,87.512,87.467,87.467,141600000.0
2006-04-20 06:41:00,87.462,87.485,87.46,87.481,158199998.0
2006-04-20 06:42:00,87.464,87.505,87.464,87.503,204400003.0
2006-04-20 06:43:00,87.507,87.507,87.48,87.48,182000003.0
2006-04-20 06:44:00,87.491,87.494,87.472,87.473,178200002.0
2006-04-20 06:45:00,87.474,87.494,87.474,87.49,83399999.0
2006-04-20 06:46:00,87.497,87.497,87.471,87.471,235000004.0
2006-04-20 06:47:00,87.465,87.49,87.465,87.485,120300001.0
2006-04-20 06:48:00,87.47,87.505,87.47,87.493,227799999.0
2006-04-20 06:49:00,87.491,87.494,87.472,87.478,168700000.0
2006-04-20 06:50:00,87.471,87.499,87.471,87.488,84400000.0
2006-04-20 06:51:00,87.493,87.501,87.476,87.478,201500002.0
2006-04-20 06:52:00,87.498,87.498,87.467,87.471,233900002.0
2006-04-20 06:53:00,87.474,87.494,87.471,87.493,184900000.0
2006-04-20 06:54:00,87.488,87.498,87.473,87.484,226499994.0
2006-04-20 06:55:00,87.476,87.484,87.461,87.468,178800003.0
2006-04-20 06:56:00,87.473,87.497,87.464,87.497,175400000.0
2006-04-20 06:57:00,87.474,87.493,87.461,87.486,90899998.0
2006-04-20 06:58:00,87.474,87.497,87.467,87.478,277399994.0
2006-04-20 06:59:00,87.482,87.497,87.464,87.47,185499999.0
2006-04-20 07:00:00,87.46,87.48,87.459,87.48,64700000.0
2006-04-20 07:01:00,87.474,87.481,87.458,87.458,96100000.0
2006-04-20 07:02:00,87.475,87.48,87.452,87.467,248800000.0
2006-04-20 07:03:00,87.477,87.481,87.453,87.474,174799997.0
2006-04-20 07:04:00,87.477,87.477,87.445,87.445,244499998.0
2006-04-20 07:05:00,87.466,87.475,87.448,87.452,161300002.0
2006-04-20 07:06:00,87.467,87.475,87.453,87.453,57700000.0
2006-04-20 07:07:00,87.446,87.469,87.423,87.459,129299998.0
2006-04-20 07:08:00,87.443,87.457,87.432,87.457,127399999.0
2006-04-20 07:09:00,87.433,87.463,87.433,87.463,218499999.0
2006-04-20 07:10:00,87.466,87.466,87.431,87.431,160899997.0
2006-04-20 07:11:00,87.444,87.473,87.444,87.473,194599999.0
2006-04-20 07:12:00,87.458,87.486,87.457,87.486,198900000.0
2006-04-20 07:13:00,87.469,87.489,87.461,87.484,192099998.0
2006-04-20 07:14:00,87.469,87.487,87.468,87.482,202099998.0
2006-04-20 07:15:00,87.451,87.487,87.451,87.48,188199999.0
2006-04-20 07:16:00,87.441,87.49,87.441,87.485,288699997.0
2006-04-20 07:17:00,87.463,87.481,87.455,87.481,134399999.0
2006-04-20 07:18:00,87.474,87.487,87.462,87.478,156800000.0
2006-04-20 07:19:00,87.465,87.478,87.446,87.477,336299999.0
2006-04-20 07:20:00,87.472,87.494,87.457,87.474,136300001.0
2006-04-20 07:21:00,87.477,87.511,87.477,87.501,128200001.0
2006-04-20 07:22:00,87.503,87.508,87.479,87.495,112899996.0
2006-04-20 07:23:00,87.504,87.521,87.484,87.496,207999997.0
2006-04-20 07:24:00,87.523,87.537,87.483,87.519,152800001.0
2006-04-20 07:25:00,87.521,87.542,87.515,87.525,238599997.0
2006-04-20 07:26:00,87.503,87.518,87.482,87.513,296299997.0
2006-04-20 07:27:00,87.517,87.522,87.494,87.504,207300004.0
2006-04-20 07:28:00,87.512,87.512,87.48,87.48,181800002.0
2006-04-20 07:29:00,87.51,87.511,87.486,87.486,143899997.0
2006-04-20 07:30:00,87.477,87.502,87.477,87.502,82299999.0
2006-04-20 07:31:00,87.476,87.499,87.471,87.494,213899999.0
2006-04-20 07:32:00,87.475,87.498,87.475,87.498,157800001.0
2006-04-20 07:33:00,87.481,87.496,87.47,87.492,149200002.0
2006-04-20 07:34:00,87.497,87.497,87.466,87.471,83900000.0
2006-04-20 07:35:00,87.468,87.505,87.465,87.495,220900001.0
2006-04-20 07:36:00,87.507,87.519,87.494,87.498,243800000.0
2006-04-20 07:37:00,87.5,87.527,87.5,87.522,223899998.0
2006-04-20 07:38:00,87.503,87.531,87.5,87.516,200600000.0
2006-04-20 07:39:00,87.522,87.522,87.493,87.501,238999999.0
2006-04-20 07:40:00,87.512,87.514,87.492,87.504,195600002.0
2006-04-20 07:41:00,87.518,87.52,87.499,87.503,128799998.0
2006-04-20 07:42:00,87.508,87.53,87.501,87.516,199399999.0
2006-04-20 07:43:00,87.523,87.525,87.503,87.509,161700003.0
2006-04-20 07:44:00,87.528,87.537,87.51,87.525,140100000.0
2006-04-20 07:45:00,87.517,87.542,87.517,87.541,154100001.0
2006-04-20 07:46:00,87.493,87.535,87.493,87.535,227999999.0
2006-04-20 07:47:00,87.525,87.528,87.496,87.514,167500000.0
2006-04-20 07:48:00,87.533,87.537,87.509,87.52,235999998.0
2006-04-20 07:49:00,87.535,87.55,87.516,87.527,248899999.0
2006-04-20 07:50:00,87.534,87.555,87.493,87.525,152899999.0
2006-04-20 07:51:00,87.545,87.545,87.53,87.53,84900001.0
2006-04-20 07:52:00,87.525,87.553,87.513,87.541,103900000.0
2006-04-20 07:53:00,87.553,87.57,87.518,87.56,224199997.0
2006-04-20 07:54:00,87.552,87.582,87.552,87.557,161100002.0
2006-04-20 07:55:00,87.575,87.583,87.561,87.566,275600000.0
2006-04-20 07:56:00,87.569,87.575,87.531,87.541,192599999.0
2006-04-20 07:57:00,87.555,87.56,87.54,87.548,100100000.0
2006-04-20 07:58:00,87.545,87.565,87.543,87.545,212400002.0
2006-04-20 07:59:00,87.543,87.562,87.539,87.548,189499999.0
2006-04-20 08:00:00,87.57,87.581,87.55,87.563,107700001.0
2006-04-20 08:01:00,87.588,87.588,87.558,87.562,177999998.0
2006-04-20 08:02:00,87.562,87.588,87.562,87.58,177899999.0
2006-04-20 08:03:00,87.574,87.577,87.553,87.556,177099998.0
2006-04-20 08:04:00,87.558,87.585,87.557,87.575,150999999.0
2006-04-20 08:05:00,87.553,87.572,87.536,87.567,297600003.0
2006-04-20 08:06:00,87.558,87.579,87.558,87.575,147299997.0
2006-04-20 08:07:00,87.572,87.613,87.572,87.598,292299997.0
2006-04-20 08:08:00,87.577,87.61,87.576,87.586,266900001.0
2006-04-20 08:09:00,87.584,87.612,87.574,87.603,259799998.0
2006-04-20 08:10:00,87.591,87.597,87.563,87.583,234300000.0
2006-04-20 08:11:00,87.576,87.576,87.537,87.537,202700001.0
2006-04-20 08:12:00,87.535,87.574,87.534,87.574,196500000.0
2006-04-20 08:13:00,87.577,87.577,87.557,87.562,303999997.0
2006-04-20 08:14:00,87.579,87.582,87.543,87.553,113699997.0
2006-04-20 08:15:00,87.526,87.556,87.517,87.556,230500001.0
2006-04-20 08:16:00,87.545,87.554,87.519,87.536,203900003.0
2006-04-20 08:17:00,87.543,87.561,87.536,87.561,137100001.0
2006-04-20 08:18:00,87.566,87.582,87.549,87.564,164800000.0
2006-04-20 08:19:00,87.581,87.582,87.537,87.537,194299997.0
2006-04-20 08:20:00,87.521,87.544,87.514,87.536,237999999.0
2006-04-20 08:21:00,87.54,87.555,87.515,87.515,245999996.0
2006-04-20 08:22:00,87.519,87.544,87.519,87.544,147699997.0
2006-04-20 08:23:00,87.506,87.53,87.506,87.53,174499996.0
2006-04-20 08:24:00,87.516,87.54,87.513,87.535,256400002.0
2006-04-20 08:25:00,87.504,87.553,87.504,87.55,213100002.0
2006-04-20 08:26:00,87.54,87.564,87.539,87.553,111599998.0
2006-04-20 08:27:00,87.536,87.536,87.5,87.5,136599998.0
2006-04-20 08:28:00,87.518,87.565,87.518,87.557,153100000.0
2006-04-20 08:29:00,87.563,87.563,87.541,87.551,212299997.0
2006-04-20 08:30:00,87.551,87.554,87.529,87.529,239099999.0
2006-04-20 08:31:00,87.533,87.533,87.51,87.51,208800002.0
2006-04-20 08:32:00,87.522,87.544,87.518,87.538,169300000.0
2006-04-20 08:33:00,87.544,87.549,87.53,87.534,236599999.0
2006-04-20 08:34:00,87.526,87.53,87.505,87.505,182000000.0
2006-04-20 08:35:00,87.517,87.55,87.517,87.543,197499997.0
2006-04-20 08:36:00,87.548,87.564,87.539,87.56,98599998.0
2006-04-20 08:37:00,87.568,87.577,87.532,87.541,141499999.0
2006-04-20 08:38:00,87.531,87.548,87.52,87.548,227100000.0
2006-04-20 08:39:00,87.528,87.554,87.527,87.554,181699997.0
2006-04-20 08:40:00,87.556,87.566,87.535,87.535,216200001.0
2006-04-20 08:41:00,87.549,87.56,87.524,87.524,145799999.0
2006-04-20 08:42:00,87.55,87.575,87.544,87.563,227299999.0
2006-04-20 08:43:00,87.544,87.58,87.54,87.58,214100001.0
2006-04-20 08:44:00,87.562,87.585,87.558,87.568,188299999.0
2006-04-20 08:45:00,87.57,87.583,87.556,87.569,74200000.0
2006-04-20 08:46:00,87.558,87.609,87.558,87.609,205300000.0
2006-04-20 08:47:00,87.61,87.619,87.595,87.595,257799998.0
2006-04-20 08:48:00,87.605,87.61,87.584,87.584,203200002.0
2006-04-20 08:49:00,87.583,87.61,87.581,87.602,265699998.0
2006-04-20 08:50:00,87.594,87.605,87.577,87.595,244000003.0
2006-04-20 08:51:00,87.576,87.599,87.564,87.588,274799998.0
2006-04-20 08:52:00,87.583,87.583,87.554,87.557,70800000.0
2006-04-20 08:53:00,87.554,87.582,87.546,87.573,266700002.0
2006-04-20 08:54:00,87.572,87.572,87.544,87.55,45600000.0
2006-04-20 08:55:00,87.547,87.557,87.534,87.538,94800000.0
2006-04-20 08:56:00,87.535,87.552,87.522,87.545,178100000.0
2006-04-20 08:57:00,87.529,87.551,87.525,87.541,231599996.0
2006-04-20 08:58:00,87.536,87.543,87.515,87.516,155199999.0
2006-04-20 08:59:00,87.531,87.546,87.522,87.542,267999999.0
2006-04-20 09:00:00,87.507,87.531,87.502,87.518,236200002.0
2006-04-20 09:01:00,87.508,87.524,87.5,87.52,112999999.0
2006-04-20 09:02:00,87.517,87.53,87.503,87.517,156599998.0
2006-04-20 09:03:00,87.502,87.532,87.502,87.528,196600003.0
2006-04-20 09:04:00,87.512,87.544,87.512,87.534,284500001.0
2006-04-20 09:05:00,87.549,87.554,87.529,87.538,208900004.0
2006-04-20 09:06:00,87.538,87.555,87.525,87.543,140499996.0
2006-04-20 09:07:00,87.525,87.55,87.518,87.548,189400000.0
2006-04-20 09:08:00,87.552,87.552,87.524,87.527,135800002.0
2006-04-20 09:09:00,87.545,87.545,87.516,87.529,199100004.0
2006-04-20 09:10:00,87.516,87.549,87.516,87.546,154200001.0
2006-04-20 09:11:00,87.551,87.57,87.543,87.56,185500001.0
2006-04-20 09:12:00,87.57,87.582,87.552,87.552,54500000.0
2006-04-20 09:13:00,87.565,87.584,87.547,87.555,136900000.0
2006-04-20 09:14:00,87.518,87.549,87.514,87.514,211100000.0
2006-04-20 09:15:00,87.508,87.526,87.504,87.526,176799999.0
2006-04-20 09:16:00,87.532,87.548,87.509,87.51,203600003.0
2006-04-20 09:17:00,87.519,87.549,87.519,87.547,256999999.0
2006-04-20 09:18:00,87.56,87.57,87.527,87.543,264099999.0
2006-04-20 09:19:00,87.54,87.572,87.54,87.567,208999999.0
2006-04-20 09:20:00,87.57,87.586,87.556,87.568,214300001.0
2006-04-20 09:21:00,87.578,87.581,87.554,87.555,190800000.0
2006-04-20 09:22:00,87.563,87.575,87.548,87.559,185499997.0
2006-04-20 09:23:00,87.531,87.551,87.521,87.544,129700001.0
2006-04-20 09:24:00,87.529,87.548,87.489,87.517,128800000.0
2006-04-20 09:25:00,87.544,87.553,87.532,87.532,129500002.0
2006-04-20 09:26:00,87.535,87.568,87.535,87.564,212300000.0
2006-04-20 09:27:00,87.56,87.56,87.522,87.522,184300001.0
2006-04-20 09:28:00,87.53,87.546,87.509,87.532,259300006.0
2006-04-20 09:29:00,87.541,87.552,87.518,87.523,153600000.0
2006-04-20 09:30:00,87.52,87.548,87.519,87.541,158000004.0
2006-04-20 09:31:00,87.529,87.554,87.529,87.533,197599997.0
2006-04-20 09:32:00,87.542,87.549,87.518,87.536,141700003.0
2006-04-20 09:33:00,87.528,87.544,87.521,87.539,171700002.0
2006-04-20 09:34:00,87.53,87.537,87.501,87.519,100199998.0
2006-04-20 09:35:00,87.542,87.546,87.525,87.532,135300001.0
2006-04-20 09:36:00,87.542,87.544,87.525,87.526,189300001.0
2006-04-20 09:37:00,87.549,87.556,87.532,87.542,184299996.0
2006-04-20 09:38:00,87.552,87.552,87.528,87.528,131600001.0
2006-04-20 09:39:00,87.538,87.551,87.513,87.537,161400000.0
2006-04-20 09:40:00,87.535,87.538,87.511,87.514,155600000.0
2006-04-20 09:41:00,87.521,87.537,87.498,87.524,235699998.0
2006-04-20 09:42:00,87.527,87.542,87.51,87.51,113200000.0
2006-04-20 09:43:00,87.495,87.512,87.462,87.475,153999998.0
2006-04-20 09:44:00,87.482,87.485,87.446,87.468,257399999.0
2006-04-20 09:45:00,87.469,87.506,87.469,87.506,163100001.0
2006-04-20 09:46:00,87.484,87.512,87.481,87.489,240599999.0
2006-04-20 09:47:00,87.483,87.484,87.453,87.453,190000003.0
2006-04-20 09:48:00,87.485,87.488,87.463,87.467,201500001.0
2006-04-20 09:49:00,87.482,87.492,87.457,87.481,188099999.0
2006-04-20 09:50:00,87.472,87.496,87.468,87.496,307599997.0
2006-04-20 09:51:00,87.467,87.49,87.455,87.469,218700000.0
2006-04-20 09:52:00,87.487,87.495,87.468,87.468,169200001.0
2006-04-20 09:53:00,87.459,87.474,87.449,87.464,221700001.0
2006-04-20 09:54:00,87.452,87.464,87.435,87.448,290099998.0
2006-04-20 09:55:00,87.444,87.473,87.431,87.451,278699997.0
2006-04-20 09:56:00,87.435,87.452,87.424,87.438,230500000.0
2006-04-20 09:57:00,87.436,87.443,87.411,87.415,228099998.0
2006-04-20 09:58:00,87.424,87.456,87.403,87.441,193800000.0
2006-04-20 09:59:00,87.442,87.474,87.442,87.474,284399998.0
2006-04-20 10:00:00,87.474,87.492,87.455,87.455,122299999.0
2006-04-20 10:01:00,87.458,87.463,87.441,87.449,56100000.0
2006-04-20 10:02:00,87.454,87.481,87.452,87.469,196299997.0
2006-04-20 10:03:00,87.476,87.502,87.47,87.473,236200000.0
2006-04-20 10:04:00,87.488,87.49,87.469,87.489,171399999.0
2006-04-20 10:05:00,87.485,87.485,87.46,87.472,151600001.0
2006-04-20 10:06:00,87.469,87.478,87.445,87.452,208099998.0
2006-04-20 10:07:00,87.448,87.489,87.445,87.487,266899999.0
2006-04-20 10:08:00,87.502,87.508,87.483,87.486,138900000.0
2006-04-20 10:09:00,87.505,87.515,87.488,87.488,163499996.0
2006-04-20 10:10:00,87.507,87.507,87.468,87.471,96800000.0
2006-04-20 10:11:00,87.483,87.496,87.474,87.49,188399999.0
2006-04-20 10:12:00,87.469,87.49,87.468,87.49,159199998.0
2006-04-20 10:13:00,87.488,87.502,87.471,87.479,98000001.0
2006-04-20 10:14:00,87.509,87.534,87.498,87.521,204300003.0
2006-04-20 10:15:00,87.527,87.537,87.514,87.519,99300000.0
2006-04-20 10:16:00,87.536,87.549,87.513,87.521,147900000.0
2006-04-20 10:17:00,87.53,87.538,87.505,87.513,113000000.0
2006-04-20 10:18:00,87.513,87.529,87.505,87.521,124500000.0
2006-04-20 10:19:00,87.509,87.517,87.48,87.48,207699996.0
2006-04-20 10:20:00,87.5,87.513,87.5,87.513,45500000.0
2006-04-20 10:21:00,87.512,87.517,87.495,87.503,128400000.0
2006-04-20 10:22:00,87.484,87.519,87.484,87.507,252700003.0
2006-04-20 10:23:00,87.502,87.516,87.482,87.502,143800001.0
2006-04-20 10:24:00,87.498,87.512,87.472,87.503,236999996.0
2006-04-20 10:25:00,87.482,87.496,87.466,87.479,121500001.0
2006-04-20 10:26:00,87.456,87.489,87.456,87.48,133700002.0
2006-04-20 10:27:00,87.483,87.483,87.459,87.46,289600000.0
2006-04-20 10:28:00,87.466,87.479,87.445,87.46,158199998.0
2006-04-20 10:29:00,87.448,87.466,87.43,87.443,208899999.0
2006-04-20 10:30:00,87.45,87.498,87.45,87.477,210699998.0
2006-04-20 10:31:00,87.492,87.498,87.452,87.452,256599998.0
2006-04-20 10:32:00,87.47,87.495,87.467,87.494,118300000.0
2006-04-20 10:33:00,87.498,87.5,87.461,87.481,145799998.0
2006-04-20 10:34:00,87.52,87.539,87.51,87.51,165700001.0
2006-04-20 10:35:00,87.533,87.548,87.518,87.548,176399999.0
2006-04-20 10:36:00,87.548,87.596,87.532,87.575,214599997.0
2006-04-20 10:37:00,87.588,87.63,87.588,87.63,162600001.0
2006-04-20 10:38:00,87.619,87.666,87.619,87.643,287500000.0
2006-04-20 10:39:00,87.607,87.632,87.587,87.599,166299999.0
2006-04-20 10:40:00,87.58,87.599,87.555,87.559,181699998.0
2006-04-20 10:41:00,87.56,87.571,87.539,87.546,142300000.0
2006-04-20 10:42:00,87.541,87.557,87.532,87.552,260800001.0
2006-04-20 10:43:00,87.55,87.563,87.512,87.512,146899998.0
2006-04-20 10:44:00,87.499,87.522,87.491,87.499,256899999.0
2006-04-20 10:45:00,87.501,87.501,87.475,87.482,244300001.0
2006-04-20 10:46:00,87.515,87.539,87.504,87.526,121099998.0
2006-04-20 10:47:00,87.514,87.534,87.485,87.5,138999998.0
2006-04-20 10:48:00,87.505,87.522,87.495,87.522,187900001.0
2006-04-20 10:49:00,87.515,87.528,87.505,87.528,186099997.0
2006-04-20 10:50:00,87.527,87.537,87.484,87.507,160600003.0
2006-04-20 10:51:00,87.502,87.522,87.49,87.514,256899998.0
2006-04-20 10:52:00,87.515,87.529,87.497,87.497,314799998.0
2006-04-20 10:53:00,87.515,87.52,87.486,87.486,228999998.0
2006-04-20 10:54:00,87.508,87.514,87.466,87.466,102699999.0
2006-04-20 10:55:00,87.457,87.457,87.422,87.43,209900001.0
2006-04-20 10:56:00,87.43,87.445,87.418,87.443,138400000.0
2006-04-20 10:57:00,87.43,87.444,87.411,87.411,185900001.0
2006-04-20 10:58:00,87.393,87.41,87.365,87.373,147299999.0
2006-04-20 10:59:00,87.363,87.383,87.345,87.366,269599999.0
2006-04-20 11:00:00,87.394,87.395,87.332,87.369,173600000.0
2006-04-20 11:01:00,87.39,87.407,87.37,87.385,206100001.0
2006-04-20 11:02:00,87.388,87.405,87.37,87.376,124000000.0
2006-04-20 11:03:00,87.371,87.407,87.354,87.392,275399999.0
2006-04-20 11:04:00,87.385,87.416,87.385,87.416,196899997.0
2006-04-20 11:05:00,87.397,87.413,87.393,87.405,227399999.0
2006-04-20 11:06:00,87.4,87.407,87.378,87.391,181200000.0
2006-04-20 11:07:00,87.376,87.401,87.366,87.389,279799999.0
2006-04-20 11:08:00,87.389,87.403,87.367,87.384,96000000.0
2006-04-20 11:09:00,87.407,87.407,87.376,87.381,196000001.0
2006-04-20 11:10:00,87.393,87.402,87.375,87.387,263199997.0
2006-04-20 11:11:00,87.387,87.404,87.374,87.391,185800001.0
2006-04-20 11:12:00,87.388,87.41,87.388,87.402,175100001.0
2006-04-20 11:13:00,87.401,87.401,87.375,87.39,193500000.0
2006-04-20 11:14:00,87.392,87.402,87.376,87.376,160300001.0
2006-04-20 11:15:00,87.393,87.393,87.358,87.358,118699999.0
2006-04-20 11:16:00,87.367,87.368,87.347,87.35,91600000.0
2006-04-20 11:17:00,87.347,87.347,87.32,87.325,190299994.0
2006-04-20 11:18:00,87.302,87.343,87.302,87.333,272500002.0
2006-04-20 11:19:00,87.335,87.34,87.311,87.311,196900000.0
2006-04-20 11:20:00,87.338,87.346,87.312,87.329,197900000.0
2006-04-20 11:21:00,87.342,87.344,87.318,87.328,217700001.0
2006-04-20 11:22:00,87.322,87.355,87.322,87.347,155700001.0
2006-04-20 11:23:00,87.345,87.345,87.322,87.332,169900002.0
2006-04-20 11:24:00,87.342,87.355,87.319,87.335,234699997.0
2006-04-20 11:25:00,87.31,87.335,87.31,87.335,198499999.0
2006-04-20 11:26:00,87.318,87.338,87.309,87.337,129500002.0
2006-04-20 11:27:00,87.319,87.347,87.318,87.329,288899999.0
2006-04-20 11:28:00,87.335,87.335,87.285,87.3,189500000.0
2006-04-20 11:29:00,87.307,87.314,87.289,87.295,188700001.0
2006-04-20 11:30:00,87.289,87.309,87.282,87.306,122399999.0
2006-04-20 11:31:00,87.312,87.312,87.286,87.306,190300000.0
2006-04-20 11:32:00,87.286,87.328,87.286,87.316,207800000.0
2006-04-20 11:33:00,87.315,87.325,87.289,87.303,243299999.0
2006-04-20 11:34:00,87.295,87.308,87.281,87.303,205699998.0
2006-04-20 11:35:00,87.313,87.324,87.29,87.29,114700001.0
2006-04-20 11:36:00,87.308,87.324,87.302,87.322,277199995.0
2006-04-20 11:37:00,87.302,87.321,87.297,87.312,275600004.0
2006-04-20 11:38:00,87.29,87.31,87.278,87.31,311399997.0
2006-04-20 11:39:00,87.294,87.327,87.294,87.327,128900000.0
2006-04-20 11:40:00,87.29,87.344,87.29,87.343,160599997.0
2006-04-20 11:41:00,87.343,87.352,87.326,87.335,193499999.0
2006-04-20 11:42:00,87.331,87.349,87.318,87.334,232100000.0
2006-04-20 11:43:00,87.338,87.351,87.326,87.331,197500000.0
2006-04-20 11:44:00,87.348,87.367,87.344,87.361,187400000.0
2006-04-20 11:45:00,87.354,87.38,87.344,87.379,244800000.0
2006-04-20 11:46:00,87.361,87.378,87.358,87.375,224800003.0
2006-04-20 11:47:00,87.355,87.375,87.332,87.347,243399996.0
2006-04-20 11:48:00,87.341,87.341,87.301,87.314,126400001.0
2006-04-20 11:49:00,87.32,87.32,87.279,87.279,221999997.0
2006-04-20 11:50:00,87.269,87.297,87.269,87.294,128300001.0
2006-04-20 11:51:00,87.306,87.317,87.284,87.304,333099997.0
2006-04-20 11:52:00,87.309,87.331,87.299,87.32,266700005.0
2006-04-20 11:53:00,87.317,87.351,87.317,87.346,97000000.0
2006-04-20 11:54:00,87.345,87.349,87.308,87.326,203900000.0
2006-04-20 11:55:00,87.322,87.339,87.301,87.318,247999998.0
2006-04-20 11:56:00,87.321,87.34,87.311,87.328,141000000.0
2006-04-20 11:57:00,87.335,87.349,87.32,87.32,96600000.0
2006-04-20 11:58:00,87.31,87.338,87.31,87.338,132999998.0
2006-04-20 11:59:00,87.335,87.345,87.321,87.321,187199998.0
2006-04-20 12:00:00,87.33,87.33,87.307,87.31,216500001.0
2006-04-20 12:01:00,87.309,87.334,87.308,87.325,209099996.0
2006-04-20 12:02:00,87.323,87.326,87.291,87.311,256199998.0
2006-04-20 12:03:00,87.304,87.323,87.273,87.3,158699997.0
2006-04-20 12:04:00,87.279,87.299,87.272,87.288,135900000.0
2006-04-20 12:05:00,87.283,87.283,87.255,87.263,123799999.0
2006-04-20 12:06:00,87.266,87.285,87.257,87.282,138299998.0
2006-04-20 12:07:00,87.277,87.294,87.223,87.279,303800000.0
2006-04-20 12:08:00,87.279,87.306,87.279,87.304,202499999.0
2006-04-20 12:09:00,87.291,87.318,87.284,87.303,217799998.0
2006-04-20 12:10:00,87.3,87.327,87.3,87.323,105300000.0
2006-04-20 12:11:00,87.323,87.326,87.296,87.301,245100002.0
2006-04-20 12:12:00,87.317,87.318,87.301,87.306,144699997.0
2006-04-20 12:13:00,87.321,87.34,87.31,87.31,174500001.0
2006-04-20 12:14:00,87.314,87.341,87.314,87.341,257400001.0
2006-04-20 12:15:00,87.329,87.347,87.315,87.315,198000003.0
2006-04-20 12:16:00,87.343,87.357,87.329,87.334,138999998.0
2006-04-20 12:17:00,87.349,87.367,87.346,87.358,257200003.0
2006-04-20 12:18:00,87.337,87.363,87.336,87.349,257600001.0
2006-04-20 12:19:00,87.323,87.368,87.323,87.363,203399998.0
2006-04-20 12:20:00,87.343,87.363,87.322,87.353,219699997.0
2006-04-20 12:21:00,87.345,87.35,87.322,87.322,149099997.0
2006-04-20 12:22:00,87.343,87.355,87.331,87.331,124700001.0
2006-04-20 12:23:00,87.339,87.353,87.322,87.35,251399999.0
2006-04-20 12:24:00,87.351,87.366,87.34,87.358,259799998.0
2006-04-20 12:25:00,87.343,87.371,87.332,87.371,243699999.0
2006-04-20 12:26:00,87.354,87.372,87.34,87.36,192100000.0
2006-04-20 12:27:00,87.345,87.374,87.337,87.374,217600004.0
2006-04-20 12:28:00,87.35,87.375,87.338,87.355,264100001.0
2006-04-20 12:29:00,87.34,87.367,87.33,87.367,227399996.0
2006-04-20 12:30:00,87.363,87.363,87.33,87.33,275499999.0
2006-04-20 12:31:00,87.338,87.357,87.327,87.352,155800000.0
2006-04-20 12:32:00,87.354,87.368,87.336,87.338,199400000.0
2006-04-20 12:33:00,87.351,87.38,87.336,87.347,250899996.0
2006-04-20 12:34:00,87.377,87.377,87.342,87.342,134699999.0
2006-04-20 12:35:00,87.348,87.36,87.34,87.355,289300001.0
2006-04-20 12:36:00,87.357,87.362,87.329,87.346,261099998.0
2006-04-20 12:37:00,87.357,87.361,87.336,87.348,239899998.0
2006-04-20 12:38:00,87.346,87.37,87.338,87.37,87200000.0
2006-04-20 12:39:00,87.378,87.378,87.355,87.366,141299999.0
2006-04-20 12:40:00,87.38,87.41,87.369,87.4,122299999.0
2006-04-20 12:41:00,87.395,87.395,87.344,87.344,127700001.0
2006-04-20 12:42:00,87.326,87.344,87.319,87.342,200899998.0
2006-04-20 12:43:00,87.316,87.337,87.294,87.311,241000003.0
2006-04-20 12:44:00,87.296,87.333,87.296,87.306,98200000.0
2006-04-20 12:45:00,87.317,87.332,87.299,87.315,180099999.0
2006-04-20 12:46:00,87.307,87.34,87.286,87.32,206699999.0
2006-04-20 12:47:00,87.339,87.339,87.269,87.307,176900002.0
2006-04-20 12:48:00,87.334,87.349,87.312,87.329,143400000.0
2006-04-20 12:49:00,87.36,87.377,87.342,87.364,227700003.0
2006-04-20 12:50:00,87.373,87.382,87.357,87.369,120400000.0
2006-04-20 12:51:00,87.353,87.37,87.33,87.333,178799998.0
2006-04-20 12:52:00,87.331,87.348,87.313,87.334,294199998.0
2006-04-20 12:53:00,87.341,87.354,87.307,87.307,183700001.0
2006-04-20 12:54:00,87.329,87.356,87.327,87.34,199299997.0
2006-04-20 12:55:00,87.345,87.355,87.331,87.347,212399998.0
2006-04-20 12:56:00,87.349,87.353,87.321,87.326,198699999.0
2006-04-20 12:57:00,87.342,87.366,87.323,87.355,167499999.0
2006-04-20 12:58:00,87.352,87.368,87.336,87.35,152399999.0
2006-04-20 12:59:00,87.341,87.341,87.315,87.327,164300000.0
2006-04-20 13:00:00,87.315,87.332,87.31,87.325,145900000.0
2006-04-20 13:01:00,87.308,87.308,87.282,87.291,177400000.0
2006-04-20 13:02:00,87.3,87.318,87.288,87.289,201000000.0
2006-04-20 13:03:00,87.316,87.329,87.295,87.31,167700002.0
2006-04-20 13:04:00,87.315,87.33,87.31,87.325,207100003.0
2006-04-20 13:05:00,87.303,87.325,87.296,87.311,222199998.0
2006-04-20 13:06:00,87.323,87.326,87.301,87.312,231000002.0
2006-04-20 13:07:00,87.309,87.32,87.276,87.3,153700000.0
2006-04-20 13:08:00,87.286,87.315,87.266,87.312,170900000.0
2006-04-20 13:09:00,87.297,87.297,87.262,87.262,141699999.0
2006-04-20 13:10:00,87.278,87.286,87.252,87.272,206999998.0
2006-04-20 13:11:00,87.272,87.306,87.262,87.291,172000001.0
2006-04-20 13:12:00,87.298,87.314,87.272,87.305,159600000.0
2006-04-20 13:13:00,87.302,87.314,87.272,87.295,197900001.0
2006-04-20 13:14:00,87.307,87.317,87.297,87.301,139399999.0
2006-04-20 13:15:00,87.297,87.317,87.28,87.29,189100001.0
2006-04-20 13:16:00,87.28,87.312,87.274,87.312,216500000.0
2006-04-20 13:17:00,87.307,87.317,87.287,87.305,203500001.0
2006-04-20 13:18:00,87.312,87.312,87.293,87.299,226400001.0
2006-04-20 13:19:00,87.305,87.317,87.291,87.295,221100000.0
2006-04-20 13:20:00,87.321,87.322,87.273,87.318,207700000.0
2006-04-20 13:21:00,87.323,87.326,87.301,87.305,205300000.0
2006-04-20 13:22:00,87.307,87.329,87.307,87.326,100600000.0
2006-04-20 13:23:00,87.309,87.328,87.307,87.323,136100002.0
2006-04-20 13:24:00,87.312,87.326,87.305,87.324,302899998.0
2006-04-20 13:25:00,87.327,87.333,87.313,87.322,152000000.0
2006-04-20 13:26:00,87.325,87.341,87.318,87.341,151599998.0
2006-04-20 13:27:00,87.323,87.336,87.306,87.322,154600000.0
2006-04-20 13:28:00,87.324,87.328,87.305,87.305,96800000.0
2006-04-20 13:29:00,87.311,87.327,87.294,87.314,183500002.0
2006-04-20 13:30:00,87.32,87.33,87.3,87.31,180900002.0
2006-04-20 13:31:00,87.323,87.332,87.3,87.311,273799998.0
2006-04-20 13:32:00,87.334,87.35,87.319,87.331,142900000.0
2006-04-20 13:33:00,87.321,87.353,87.321,87.334,191799999.0
2006-04-20 13:34:00,87.322,87.344,87.322,87.344,302600001.0
2006-04-20 13:35:00,87.349,87.367,87.327,87.352,152799999.0
2006-04-20 13:36:00,87.369,87.369,87.325,87.325,229100000.0
2006-04-20 13:37:00,87.342,87.363,87.331,87.353,272700007.0
2006-04-20 13:38:00,87.333,87.351,87.319,87.342,109100000.0
2006-04-20 13:39:00,87.352,87.373,87.339,87.356,191400000.0
2006-04-20 13:40:00,87.357,87.391,87.353,87.385,234399998.0
2006-04-20 13:41:00,87.362,87.375,87.337,87.353,213100001.0
2006-04-20 13:42:00,87.347,87.385,87.346,87.366,191100001.0
2006-04-20 13:43:00,87.346,87.386,87.346,87.381,200699999.0
2006-04-20 13:44:00,87.387,87.395,87.37,87.37,155599998.0
2006-04-20 13:45:00,87.37,87.401,87.36,87.395,318899998.0
2006-04-20 13:46:00,87.402,87.426,87.389,87.403,198900000.0
2006-04-20 13:47:00,87.404,87.436,87.404,87.412,185000003.0
2006-04-20 13:48:00,87.401,87.413,87.388,87.406,116100001.0
2006-04-20 13:49:00,87.392,87.425,87.386,87.421,321699998.0
2006-04-20 13:50:00,87.389,87.419,87.389,87.409,103499999.0
2006-04-20 13:51:00,87.404,87.419,87.398,87.41,112800000.0
2006-04-20 13:52:00,87.391,87.414,87.39,87.413,284399996.0
2006-04-20 13:53:00,87.414,87.415,87.388,87.407,213199997.0
2006-04-20 13:54:00,87.404,87.432,87.391,87.427,224099996.0
2006-04-20 13:55:00,87.416,87.435,87.407,87.421,244600000.0
2006-04-20 13:56:00,87.413,87.437,87.405,87.428,183000000.0
2006-04-20 13:57:00,87.424,87.441,87.407,87.441,229899998.0
2006-04-20 13:58:00,87.438,87.455,87.43,87.448,192600002.0
2006-04-20 13:59:00,87.452,87.453,87.426,87.429,176300001.0
2006-04-20 14:00:00,87.448,87.473,87.43,87.458,166499998.0
2006-04-20 14:01:00,87.466,87.52,87.466,87.511,144799999.0
2006-04-20 14:02:00,87.479,87.514,87.476,87.506,182900000.0
2006-04-20 14:03:00,87.5,87.5,87.462,87.467,173300000.0
2006-04-20 14:04:00,87.475,87.476,87.448,87.464,173100000.0
2006-04-20 14:05:00,87.473,87.473,87.444,87.446,130299998.0
2006-04-20 14:06:00,87.45,87.475,87.434,87.44,227599996.0
2006-04-20 14:07:00,87.46,87.49,87.447,87.47,240300002.0
2006-04-20 14:08:00,87.478,87.501,87.476,87.501,177400000.0
2006-04-20 14:09:00,87.486,87.508,87.481,87.501,188299998.0
2006-04-20 14:10:00,87.49,87.504,87.461,87.47,124099999.0
2006-04-20 14:11:00,87.461,87.482,87.459,87.482,282400002.0
2006-04-20 14:12:00,87.493,87.514,87.484,87.496,194299998.0
2006-04-20 14:13:00,87.495,87.5,87.48,87.484,143700000.0
2006-04-20 14:14:00,87.503,87.539,87.49,87.521,232700005.0
2006-04-20 14:15:00,87.537,87.537,87.479,87.487,263999999.0
2006-04-20 14:16:00,87.46,87.483,87.439,87.455,298100000.0
2006-04-20 14:17:00,87.459,87.476,87.446,87.461,221799999.0
2006-04-20 14:18:00,87.446,87.479,87.446,87.47,180099997.0
2006-04-20 14:19:00,87.46,87.472,87.436,87.455,205999999.0
2006-04-20 14:20:00,87.454,87.469,87.445,87.463,148400000.0
2006-04-20 14:21:00,87.462,87.469,87.435,87.449,123200002.0
2006-04-20 14:22:00,87.459,87.482,87.456,87.479,204299999.0
2006-04-20 14:23:00,87.486,87.494,87.473,87.475,140600003.0
2006-04-20 14:24:00,87.474,87.492,87.469,87.492,291999999.0
2006-04-20 14:25:00,87.48,87.507,87.472,87.482,178699999.0
2006-04-20 14:26:00,87.502,87.502,87.449,87.451,167700000.0
2006-04-20 14:27:00,87.437,87.454,87.426,87.441,180100000.0
2006-04-20 14:28:00,87.435,87.435,87.401,87.414,191300000.0
2006-04-20 14:29:00,87.448,87.448,87.419,87.427,200099995.0
2006-04-20 14:30:00,87.419,87.452,87.414,87.435,216999998.0
2006-04-20 14:31:00,87.433,87.45,87.412,87.426,185300001.0
2006-04-20 14:32:00,87.442,87.457,87.433,87.444,167700000.0
2006-04-20 14:33:00,87.443,87.443,87.416,87.418,162400001.0
2006-04-20 14:34:00,87.441,87.46,87.431,87.442,168100000.0
2006-04-20 14:35:00,87.429,87.437,87.407,87.41,130200002.0
2006-04-20 14:36:00,87.427,87.462,87.42,87.441,97700001.0
2006-04-20 14:37:00,87.45,87.493,87.45,87.49,212600000.0
2006-04-20 14:38:00,87.485,87.491,87.466,87.467,163899999.0
2006-04-20 14:39:00,87.467,87.496,87.464,87.496,116200000.0
2006-04-20 14:40:00,87.496,87.511,87.484,87.492,151700001.0
2006-04-20 14:41:00,87.498,87.55,87.478,87.532,141400000.0
2006-04-20 14:42:00,87.55,87.55,87.515,87.515,214100003.0
2006-04-20 14:43:00,87.506,87.522,87.498,87.522,185099998.0
2006-04-20 14:44:00,87.513,87.528,87.49,87.513,175299999.0
2006-04-20 14:45:00,87.494,87.522,87.493,87.522,129800002.0
2006-04-20 14:46:00,87.52,87.54,87.52,87.539,282699998.0
2006-04-20 14:47:00,87.527,87.554,87.519,87.529,218699995.0
2006-04-20 14:48:00,87.527,87.534,87.507,87.521,115199997.0
2006-04-20 14:49:00,87.523,87.525,87.502,87.508,175400001.0
2006-04-20 14:50:00,87.499,87.517,87.483,87.507,156700000.0
2006-04-20 14:51:00,87.494,87.508,87.463,87.481,102100000.0
2006-04-20 14:52:00,87.476,87.492,87.47,87.488,177600000.0
2006-04-20 14:53:00,87.492,87.512,87.479,87.489,237000001.0
2006-04-20 14:54:00,87.499,87.523,87.499,87.516,112600000.0
2006-04-20 14:55:00,87.515,87.515,87.497,87.503,191400000.0
2006-04-20 14:56:00,87.51,87.516,87.486,87.486,200300002.0
2006-04-20 14:57:00,87.505,87.514,87.489,87.493,149600000.0
2006-04-20 14:58:00,87.5,87.5,87.468,87.47,92600001.0
2006-04-20 14:59:00,87.455,87.495,87.454,87.495,227300002.0
2006-04-20 15:00:00,87.491,87.502,87.474,87.477,203199996.0
2006-04-20 15:01:00,87.47,87.492,87.464,87.485,290199999.0
2006-04-20 15:02:00,87.475,87.518,87.475,87.513,201900001.0
2006-04-20 15:03:00,87.512,87.514,87.478,87.478,130399998.0
2006-04-20 15:04:00,87.481,87.481,87.455,87.455,79800000.0
2006-04-20 15:05:00,87.467,87.485,87.433,87.44,298999997.0
2006-04-20 15:06:00,87.429,87.435,87.379,87.379,208300001.0
2006-04-20 15:07:00,87.377,87.388,87.327,87.37,179100002.0
2006-04-20 15:08:00,87.39,87.427,87.39,87.421,201600000.0
2006-04-20 15:09:00,87.403,87.426,87.376,87.418,186200000.0
2006-04-20 15:10:00,87.412,87.432,87.4,87.415,199099999.0
2006-04-20 15:11:00,87.411,87.426,87.393,87.415,147100001.0
2006-04-20 15:12:00,87.406,87.406,87.38,87.384,180000000.0
2006-04-20 15:13:00,87.382,87.412,87.377,87.394,206400002.0
2006-04-20 15:14:00,87.378,87.396,87.355,87.375,213599998.0
2006-04-20 15:15:00,87.373,87.376,87.354,87.354,195399999.0
2006-04-20 15:16:00,87.367,87.39,87.355,87.372,199399998.0
2006-04-20 15:17:00,87.374,87.403,87.374,87.377,200899997.0
2006-04-20 15:18:00,87.373,87.386,87.359,87.385,235699997.0
2006-04-20 15:19:00,87.357,87.38,87.344,87.371,188300001.0
2006-04-20 15:20:00,87.362,87.374,87.35,87.367,98500001.0
2006-04-20 15:21:00,87.353,87.364,87.33,87.35,208899999.0
2006-04-20 15:22:00,87.349,87.37,87.335,87.36,221800004.0
2006-04-20 15:23:00,87.338,87.354,87.337,87.353,158500000.0
2006-04-20 15:24:00,87.359,87.374,87.345,87.352,199599998.0
2006-04-20 15:25:00,87.362,87.378,87.353,87.378,177899994.0
2006-04-20 15:26:00,87.36,87.387,87.36,87.387,299900000.0
2006-04-20 15:27:00,87.379,87.379,87.341,87.344,115999998.0
2006-04-20 15:28:00,87.377,87.384,87.357,87.357,155899999.0
2006-04-20 15:29:00,87.372,87.372,87.339,87.353,190999999.0
2006-04-20 15:30:00,87.334,87.356,87.329,87.348,185600002.0
2006-04-20 15:31:00,87.323,87.347,87.319,87.347,168700002.0
2006-04-20 15:32:00,87.34,87.34,87.322,87.323,85500001.0
2006-04-20 15:33:00,87.338,87.353,87.319,87.34,90599999.0
2006-04-20 15:34:00,87.347,87.357,87.333,87.34,197800003.0
2006-04-20 15:35:00,87.343,87.347,87.327,87.327,80800000.0
2006-04-20 15:36:00,87.315,87.332,87.307,87.323,183099998.0
2006-04-20 15:37:00,87.309,87.35,87.303,87.344,153000000.0
2006-04-20 15:38:00,87.344,87.344,87.313,87.323,203900000.0
2006-04-20 15:39:00,87.337,87.354,87.324,87.332,163600002.0
2006-04-20 15:40:00,87.342,87.36,87.304,87.332,186800003.0
2006-04-20 15:41:00,87.307,87.331,87.283,87.295,163900001.0
2006-04-20 15:42:00,87.291,87.305,87.277,87.285,269399998.0
2006-04-20 15:43:00,87.278,87.306,87.27,87.29,268900002.0
2006-04-20 15:44:00,87.276,87.289,87.236,87.236,169399999.0
2006-04-20 15:45:00,87.248,87.255,87.203,87.203,325300000.0
2006-04-20 15:46:00,87.212,87.239,87.205,87.226,295400001.0
2006-04-20 15:47:00,87.199,87.226,87.193,87.197,255100001.0
2006-04-20 15:48:00,87.183,87.21,87.168,87.194,269099995.0
2006-04-20 15:49:00,87.214,87.219,87.199,87.2,276599997.0
2006-04-20 15:50:00,87.205,87.205,87.168,87.172,173999998.0
2006-04-20 15:51:00,87.162,87.181,87.154,87.17,146600000.0
2006-04-20 15:52:00,87.18,87.192,87.164,87.174,230499998.0
2006-04-20 15:53:00,87.177,87.199,87.171,87.183,189999998.0
2006-04-20 15:54:00,87.175,87.18,87.138,87.138,166200001.0
2006-04-20 15:55:00,87.135,87.152,87.12,87.134,255999997.0
2006-04-20 15:56:00,87.154,87.167,87.141,87.151,120299999.0
2006-04-20 15:57:00,87.156,87.157,87.128,87.146,200899999.0
2006-04-20 15:58:00,87.134,87.155,87.109,87.127,277199997.0
2006-04-20 15:59:00,87.137,87.162,87.124,87.14,188899999.0
2006-04-20 16:00:00,87.133,87.153,87.098,87.133,329899994.0
2006-04-20 16:01:00,87.122,87.147,87.101,87.12,138100001.0
2006-04-20 16:02:00,87.136,87.155,87.11,87.138,142000000.0
2006-04-20 16:03:00,87.125,87.147,87.099,87.11,123300000.0
2006-04-20 16:04:00,87.104,87.127,87.098,87.117,121399998.0
2006-04-20 16:05:00,87.094,87.13,87.089,87.114,263499995.0
2006-04-20 16:06:00,87.093,87.093,87.062,87.064,229299999.0
2006-04-20 16:07:00,87.066,87.092,87.047,87.054,186199999.0
2006-04-20 16:08:00,87.062,87.08,87.049,87.049,147799998.0
2006-04-20 16:09:00,87.072,87.076,87.043,87.058,211300001.0
2006-04-20 16:10:00,87.07,87.07,87.05,87.056,76800000.0
2006-04-20 16:11:00,87.051,87.059,87.027,87.04,125500000.0
2006-04-20 16:12:00,87.038,87.062,87.03,87.04,140900000.0
2006-04-20 16:13:00,86.999,87.025,86.975,86.98,109699999.0
2006-04-20 16:14:00,86.946,86.996,86.946,86.986,219600003.0
2006-04-20 16:15:00,86.962,86.983,86.951,86.969,139399997.0
2006-04-20 16:16:00,86.954,86.979,86.945,86.957,145400002.0
2006-04-20 16:17:00,86.948,86.99,86.947,86.99,305699995.0
2006-04-20 16:18:00,86.958,86.977,86.904,86.917,110200000.0
2006-04-20 16:19:00,86.881,86.901,86.871,86.898,192600000.0
2006-04-20 16:20:00,86.902,86.902,86.833,86.835,210999996.0
2006-04-20 16:21:00,86.832,86.839,86.767,86.767,318900000.0
2006-04-20 16:22:00,86.772,86.817,86.765,86.817,223300003.0
2006-04-20 16:23:00,86.829,86.837,86.804,86.805,226899999.0
2006-04-20 16:24:00,86.825,86.859,86.825,86.848,137899998.0
2006-04-20 16:25:00,86.843,86.843,86.809,86.836,175199998.0
2006-04-20 16:26:00,86.852,86.852,86.791,86.791,255599998.0
2006-04-20 16:27:00,86.788,86.82,86.775,86.792,237999998.0
2006-04-20 16:28:00,86.782,86.802,86.776,86.79,70600000.0
2006-04-20 16:29:00,86.79,86.8,86.774,86.78,266800001.0
2006-04-20 16:30:00,86.772,86.807,86.766,86.807,257299997.0
2006-04-20 16:31:00,86.81,86.841,86.799,86.812,180300000.0
2006-04-20 16:32:00,86.824,86.855,86.817,86.846,196900001.0
2006-04-20 16:33:00,86.848,86.88,86.837,86.86,200500000.0
2006-04-20 16:34:00,86.852,86.874,86.852,86.87,142900001.0
2006-04-20 16:35:00,86.849,86.872,86.81,86.818,168400004.0
2006-04-20 16:36:00,86.808,86.811,86.782,86.788,179599999.0
2006-04-20 16:37:00,86.807,86.82,86.768,86.787,146700000.0
2006-04-20 16:38:00,86.777,86.8,86.764,86.767,112299998.0
2006-04-20 16:39:00,86.751,86.751,86.646,86.646,236999998.0
2006-04-20 16:40:00,86.66,86.718,86.651,86.698,287099995.0
2006-04-20 16:41:00,86.713,86.737,86.709,86.734,155799998.0
2006-04-20 16:42:00,86.727,86.73,86.709,86.712,271299996.0
2006-04-20 16:43:00,86.725,86.727,86.701,86.712,80800000.0
2006-04-20 16:44:00,86.725,86.73,86.71,86.715,161100001.0
2006-04-20 16:45:00,86.631,86.654,86.59,86.6,203499998.0
2006-04-20 16:46:00,86.584,86.604,86.568,86.57,195200000.0
2006-04-20 16:47:00,86.548,86.564,86.528,86.564,99399999.0
2006-04-20 16:48:00,86.559,86.579,86.528,86.546,246300000.0
2006-04-20 16:49:00,86.538,86.573,86.52,86.571,256400000.0
2006-04-20 16:50:00,86.573,86.6,86.543,86.573,183899999.0
2006-04-20 16:51:00,86.558,86.579,86.551,86.578,190600000.0
2006-04-20 16:52:00,86.56,86.595,86.55,86.595,302399999.0
2006-04-20 16:53:00,86.592,86.592,86.557,86.557,231800003.0
2006-04-20 16:54:00,86.557,86.57,86.538,86.549,156000000.0
2006-04-20 16:55:00,86.563,86.575,86.542,86.542,142800001.0
2006-04-20 16:56:00,86.537,86.556,86.529,86.551,91600000.0
2006-04-20 16:57:00,86.555,86.619,86.547,86.601,255900005.0
2006-04-20 16:58:00,86.6,86.632,86.586,86.617,129700001.0
2006-04-20 16:59:00,86.601,86.625,86.552,86.566,128700000.0
2006-04-20 17:00:00,86.558,86.595,86.558,86.595,88900000.0
2006-04-20 17:01:00,86.587,86.632,86.587,86.605,226600001.0
2006-04-20 17:02:00,86.619,86.651,86.611,86.628,155400000.0
2006-04-20 17:03:00,86.661,86.716,86.661,86.697,179600001.0
2006-04-20 17:04:00,86.689,86.705,86.646,86.66,168699998.0
2006-04-20 17:05:00,86.651,86.69,86.64,86.669,115299999.0
2006-04-20 17:06:00,86.692,86.708,86.676,86.708,181200000.0
2006-04-20 17:07:00,86.713,86.745,86.705,86.719,162199996.0
2006-04-20 17:08:00,86.712,86.717,86.69,86.694,274899999.0
2006-04-20 17:09:00,86.688,86.735,86.678,86.697,58400000.0
2006-04-20 17:10:00,86.728,86.728,86.645,86.645,153800001.0
2006-04-20 17:11:00,86.646,86.664,86.623,86.623,138100000.0
2006-04-20 17:12:00,86.59,86.608,86.583,86.603,102600000.0
2006-04-20 17:13:00,86.612,86.624,86.577,86.602,196900002.0
2006-04-20 17:14:00,86.606,86.625,86.582,86.594,107400001.0
2006-04-20 17:15:00,86.579,86.592,86.552,86.566,237700000.0
2006-04-20 17:16:00,86.537,86.561,86.519,86.529,159500001.0
2006-04-20 17:17:00,86.501,86.515,86.481,86.503,96999999.0
2006-04-20 17:18:00,86.519,86.524,86.492,86.501,180200000.0
2006-04-20 17:19:00,86.482,86.508,86.482,86.482,134800000.0
2006-04-20 17:20:00,86.514,86.574,86.507,86.555,153899999.0
2006-04-20 17:21:00,86.564,86.58,86.548,86.572,260499997.0
2006-04-20 17:22:00,86.575,86.6,86.575,86.591,165799999.0
2006-04-20 17:23:00,86.565,86.586,86.551,86.586,222600002.0
2006-04-20 17:24:00,86.553,86.591,86.553,86.591,209500000.0
2006-04-20 17:25:00,86.573,86.603,86.562,86.603,220799998.0
2006-04-20 17:26:00,86.589,86.616,86.572,86.582,175000003.0
2006-04-20 17:27:00,86.571,86.607,86.57,86.57,160800001.0
2006-04-20 17:28:00,86.578,86.578,86.553,86.556,87599999.0
2006-04-20 17:29:00,86.574,86.584,86.548,86.57,125200002.0
2006-04-20 17:30:00,86.573,86.581,86.541,86.543,217100001.0
2006-04-20 17:31:00,86.561,86.598,86.551,86.559,236900003.0
2006-04-20 17:32:00,86.571,86.605,86.571,86.6,221600001.0
2006-04-20 17:33:00,86.597,86.599,86.558,86.575,225500001.0
2006-04-20 17:34:00,86.588,86.608,86.581,86.587,273699996.0
2006-04-20 17:35:00,86.577,86.594,86.538,86.558,233800003.0
2006-04-20 17:36:00,86.534,86.567,86.534,86.567,184600001.0
2006-04-20 17:37:00,86.563,86.568,86.548,86.548,221700002.0
2006-04-20 17:38:00,86.546,86.556,86.529,86.541,292400001.0
2006-04-20 17:39:00,86.536,86.554,86.508,86.534,175100000.0
2006-04-20 17:40:00,86.544,86.547,86.518,86.518,187299996.0
2006-04-20 17:41:00,86.502,86.528,86.478,86.515,311699999.0
2006-04-20 17:42:00,86.52,86.531,86.502,86.514,102900000.0
2006-04-20 17:43:00,86.506,86.53,86.506,86.528,161000001.0
2006-04-20 17:44:00,86.537,86.557,86.503,86.534,278899996.0
2006-04-20 17:45:00,86.536,86.537,86.507,86.507,201499998.0
2006-04-20 17:46:00,86.496,86.523,86.496,86.507,211900000.0
2006-04-20 17:47:00,86.525,86.541,86.504,86.525,221499999.0
2006-04-20 17:48:00,86.536,86.576,86.536,86.576,176500000.0
2006-04-20 17:49:00,86.595,86.616,86.584,86.584,199299999.0
2006-04-20 17:50:00,86.585,86.634,86.585,86.615,300500002.0
2006-04-20 17:51:00,86.61,86.646,86.598,86.62,345799997.0
2006-04-20 17:52:00,86.635,86.65,86.615,86.622,120200000.0
2006-04-20 17:53:00,86.641,86.654,86.626,86.64,262199995.0
2006-04-20 17:54:00,86.647,86.658,86.62,86.64,181900001.0
2006-04-20 17:55:00,86.657,86.712,86.657,86.704,211400002.0
2006-04-20 17:56:00,86.698,86.698,86.675,86.681,140800002.0
2006-04-20 17:57:00,86.665,86.686,86.638,86.647,119299998.0
2006-04-20 17:58:00,86.635,86.642,86.595,86.595,278200000.0
2006-04-20 17:59:00,86.62,86.622,86.572,86.572,258000001.0
2006-04-20 18:00:00,86.541,86.632,86.541,86.618,219800001.0
2006-04-20 18:01:00,86.595,86.613,86.579,86.603,1484799990.0
2006-04-20 18:02:00,86.602,86.611,86.572,86.593,1892699996.0
2006-04-20 18:03:00,86.65,86.67,86.62,86.64,1689500002.0
2006-04-20 18:04:00,86.586,86.612,86.577,86.59,1689500002.0
2006-04-20 18:05:00,86.586,86.609,86.572,86.603,2024499991.0
2006-04-20 18:06:00,86.589,86.613,86.584,86.607,1651200001.0
2006-04-20 18:07:00,86.588,86.613,86.568,86.585,1730499999.0
2006-04-20 18:08:00,86.64,86.67,86.61,86.63,1753200000.0
2006-04-20 18:09:00,86.58,86.61,86.568,86.589,1753200000.0
2006-04-20 18:10:00,86.617,86.643,86.605,86.616,1721199996.0
2006-04-20 18:11:00,86.626,86.642,86.603,86.64,1168200001.0
2006-04-20 18:12:00,86.64,86.646,86.618,86.635,1140599997.0
2006-04-20 18:13:00,86.612,86.655,86.612,86.653,1503500004.0
2006-04-20 18:14:00,86.638,86.67,86.634,86.67,1552699996.0
2006-04-20 18:15:00,86.665,86.672,86.64,86.647,2045699997.0
2006-04-20 18:16:00,86.71,86.73,86.66,86.71,614099996.0
2006-04-20 18:17:00,86.645,86.672,86.632,86.636,614099996.0
2006-04-20 18:18:00,86.639,86.657,86.616,86.638,1424399996.0
2006-04-20 18:19:00,86.646,86.667,86.633,86.642,1884199997.0
2006-04-20 18:20:00,86.675,86.677,86.639,86.645,1552799989.0
2006-04-20 18:21:00,86.654,86.67,86.64,86.657,1895699993.0
2006-04-20 18:22:00,86.668,86.672,86.642,86.658,1527100003.0
2006-04-20 18:23:00,86.667,86.667,86.622,86.641,2061099998.0
2006-04-20 18:24:00,86.646,86.659,86.627,86.652,1674899995.0
2006-04-20 18:25:00,86.68,86.72,86.67,86.69,1589500003.0
2006-04-20 18:26:00,86.655,86.662,86.63,86.64,1589500003.0
2006-04-20 18:27:00,86.654,86.657,86.634,86.652,1314500002.0
2006-04-20 18:28:00,86.639,86.652,86.586,86.598,1024900007.0
2006-04-20 18:29:00,86.587,86.598,86.566,86.597,1226800000.0
2006-04-20 18:30:00,86.575,86.597,86.568,86.583,724100001.0
2006-04-20 18:31:00,86.576,86.579,86.546,86.556,1398299995.0
2006-04-20 18:32:00,86.555,86.579,86.544,86.557,1853799999.0
2006-04-20 18:33:00,86.555,86.574,86.53,86.558,1870099997.0
2006-04-20 18:34:00,86.562,86.583,86.548,86.565,1502699999.0
2006-04-20 18:35:00,86.566,86.568,86.536,86.542,1221299992.0
2006-04-20 18:36:00,86.54,86.557,86.506,86.524,1535400010.0
2006-04-20 18:37:00,86.501,86.516,86.461,86.485,1166800003.0
2006-04-20 18:38:00,86.484,86.492,86.451,86.464,741299999.0
2006-04-20 18:39:00,86.452,86.481,86.451,86.47,423300000.0
2006-04-20 18:40:00,86.471,86.471,86.441,86.441,857199993.0
2006-04-20 18:41:00,86.454,86.471,86.445,86.463,779900003.0
2006-04-20 18:42:00,86.469,86.505,86.454,86.478,646400005.0
2006-04-20 18:43:00,86.493,86.523,86.481,86.507,1454199990.0
2006-04-20 18:44:00,86.535,86.57,86.529,86.534,1199099995.0
2006-04-20 18:45:00,86.563,86.585,86.535,86.535,1068400000.0
2006-04-20 18:46:00,86.55,86.552,86.512,86.514,689800001.0
2006-04-20 18:47:00,86.503,86.504,86.473,86.483,478199998.0
2006-04-20 18:48:00,86.472,86.488,86.459,86.475,869399994.0
2006-04-20 18:49:00,86.46,86.484,86.456,86.47,962799996.0
2006-04-20 18:50:00,86.463,86.484,86.452,86.47,890399996.0
2006-04-20 18:51:00,86.474,86.481,86.454,86.463,465399994.0
2006-04-20 18:52:00,86.47,86.485,86.452,86.465,705099998.0
2006-04-20 18:53:00,86.473,86.507,86.46,86.485,762000003.0
2006-04-20 18:54:00,86.498,86.515,86.486,86.512,803199998.0
2006-04-20 18:55:00,86.494,86.512,86.475,86.495,1043599997.0
2006-04-20 18:56:00,86.494,86.524,86.476,86.505,583599994.0
2006-04-20 18:57:00,86.524,86.535,86.5,86.513,408799998.0
2006-04-20 18:58:00,86.524,86.566,86.504,86.564,1037399993.0
2006-04-20 18:59:00,86.577,86.577,86.547,86.547,841099999.0
2006-04-20 19:00:00,86.555,86.572,86.535,86.535,668899995.0
2006-04-20 19:01:00,86.538,86.566,86.533,86.551,487900001.0
2006-04-20 19:02:00,86.555,86.558,86.536,86.551,253399999.0
2006-04-20 19:03:00,86.537,86.552,86.521,86.539,688100000.0
2006-04-20 19:04:00,86.521,86.548,86.516,86.548,545800002.0
2006-04-20 19:05:00,86.552,86.56,86.53,86.542,526600000.0
2006-04-20 19:06:00,86.557,86.557,86.522,86.522,397600001.0
2006-04-20 19:07:00,86.536,86.567,86.536,86.563,1084700002.0
2006-04-20 19:08:00,86.572,86.578,86.547,86.547,903999995.0
2006-04-20 19:09:00,86.56,86.572,86.542,86.549,803600003.0
2006-04-20 19:10:00,86.563,86.563,86.521,86.521,585799996.0
2006-04-20 19:11:00,86.529,86.551,86.529,86.545,101100000.0
2006-04-20 19:12:00,86.549,86.564,86.526,86.545,334000000.0
2006-04-20 19:13:00,86.558,86.558,86.519,86.536,518700004.0
2006-04-20 19:14:00,86.543,86.561,86.533,86.549,417299998.0
2006-04-20 19:15:00,86.548,86.567,86.535,86.554,775599999.0
2006-04-20 19:16:00,86.566,86.58,86.55,86.562,247100002.0
2006-04-20 19:17:00,86.584,86.588,86.555,86.561,740000001.0
2006-04-20 19:18:00,86.568,86.568,86.532,86.55,558899994.0
2006-04-20 19:19:00,86.555,86.56,86.535,86.548,584599992.0
2006-04-20 19:20:00,86.563,86.574,86.548,86.55,288399998.0
2006-04-20 19:21:00,86.557,86.57,86.542,86.565,328199998.0
2006-04-20 19:22:00,86.551,86.577,86.514,86.573,353900004.0
2006-04-20 19:23:00,86.581,86.593,86.565,86.585,1753199995.0
2006-04-20 19:24:00,86.566,86.59,86.562,86.582,662500000.0
2006-04-20 19:25:00,86.58,86.58,86.54,86.54,1046799993.0
2006-04-20 19:26:00,86.565,86.583,86.548,86.566,1278799994.0
2006-04-20 19:27:00,86.585,86.59,86.56,86.568,1047600003.0
2006-04-20 19:28:00,86.564,86.591,86.56,86.591,599699996.0
2006-04-20 19:29:00,86.591,86.597,86.559,86.584,685099995.0
2006-04-20 19:30:00,86.603,86.613,86.583,86.584,854400006.0
2006-04-20 19:31:00,86.593,86.609,86.576,86.583,547799995.0
2006-04-20 19:32:00,86.596,86.596,86.566,86.575,763299995.0
2006-04-20 19:33:00,86.583,86.612,86.581,86.602,693199992.0
2006-04-20 19:34:00,86.579,86.6,86.573,86.595,958900002.0
2006-04-20 19:35:00,86.594,86.615,86.581,86.602,623199995.0
2006-04-20 19:36:00,86.609,86.622,86.593,86.601,413900000.0
2006-04-20 19:37:00,86.61,86.63,86.602,86.63,248699999.0
2006-04-20 19:38:00,86.625,86.628,86.599,86.603,931300003.0
2006-04-20 19:39:00,86.615,86.641,86.593,86.621,835899998.0
2006-04-20 19:40:00,86.641,86.663,86.628,86.635,577399996.0
2006-04-20 19:41:00,86.667,86.683,86.65,86.67,813300004.0
2006-04-20 19:42:00,86.66,86.671,86.628,86.628,473400000.0
2006-04-20 19:43:00,86.642,86.651,86.625,86.625,388699998.0
2006-04-20 19:44:00,86.631,86.655,86.622,86.64,519899997.0
2006-04-20 19:45:00,86.64,86.656,86.622,86.633,446800001.0
2006-04-20 19:46:00,86.611,86.64,86.611,86.635,399499996.0
2006-04-20 19:47:00,86.61,86.64,86.61,86.635,272299998.0
2006-04-20 19:48:00,86.638,86.638,86.594,86.618,647099997.0
2006-04-20 19:49:00,86.64,86.64,86.598,86.609,599599994.0
2006-04-20 19:50:00,86.635,86.64,86.615,86.64,385300003.0
2006-04-20 19:51:00,86.635,86.64,86.62,86.62,349700002.0
2006-04-20 19:52:00,86.622,86.653,86.607,86.638,626100003.0
2006-04-20 19:53:00,86.623,86.64,86.613,86.627,734700001.0
2006-04-20 19:54:00,86.616,86.64,86.611,86.628,824999996.0
2006-04-20 19:55:00,86.635,86.64,86.61,86.616,445600002.0
2006-04-20 19:56:00,86.61,86.64,86.61,86.633,353299997.0
2006-04-20 19:57:00,86.621,86.635,86.605,86.633,467100000.0
2006-04-20 19:58:00,86.617,86.637,86.608,86.631,647600005.0
2006-04-20 19:59:00,86.634,86.651,86.613,86.627,915099998.0
2006-04-20 20:00:00,86.64,86.657,86.632,86.655,346199998.0
2006-04-20 20:01:00,86.632,86.66,86.63,86.655,445399999.0
2006-04-20 20:02:00,86.66,86.66,86.632,86.64,599100002.0
2006-04-20 20:03:00,86.655,86.66,86.637,86.641,369100001.0
2006-04-20 20:04:00,86.649,86.669,86.604,86.663,251200001.0
2006-04-20 20:05:00,86.655,86.668,86.626,86.641,526800004.0
2006-04-20 20:06:00,86.632,86.654,86.625,86.625,834099995.0
2006-04-20 20:07:00,86.622,86.652,86.62,86.649,714799996.0
2006-04-20 20:08:00,86.65,86.65,86.623,86.632,416499997.0
2006-04-20 20:09:00,86.631,86.655,86.625,86.642,517999996.0
2006-04-20 20:10:00,86.626,86.642,86.619,86.626,785099998.0
2006-04-20 20:11:00,86.624,86.637,86.61,86.628,768900004.0
2006-04-20 20:12:00,86.628,86.639,86.605,86.622,1323599997.0
2006-04-20 20:13:00,86.621,86.637,86.601,86.629,532900001.0
2006-04-20 20:14:00,86.64,86.64,86.613,86.628,599599990.0
2006-04-20 20:15:00,86.635,86.64,86.617,86.62,666899999.0
2006-04-20 20:16:00,86.63,86.635,86.602,86.602,607999998.0
2006-04-20 20:17:00,86.634,86.65,86.623,86.633,336600003.0
2006-04-20 20:18:00,86.655,86.665,86.639,86.657,105999999.0
2006-04-20 20:19:00,86.667,86.669,86.64,86.648,286000000.0
2006-04-20 20:20:00,86.662,86.664,86.635,86.645,742200000.0
2006-04-20 20:21:00,86.632,86.659,86.627,86.651,643000000.0
2006-04-20 20:22:00,86.652,86.667,86.628,86.639,901299992.0
2006-04-20 20:23:00,86.639,86.663,86.637,86.653,642100006.0
2006-04-20 20:24:00,86.634,86.666,86.634,86.654,297899998.0
2006-04-20 20:25:00,86.642,86.675,86.638,86.65,646199994.0
2006-04-20 20:26:00,86.652,86.664,86.633,86.633,597899997.0
2006-04-20 20:27:00,86.64,86.66,86.639,86.655,392199994.0
2006-04-20 20:28:00,86.64,86.665,86.63,86.653,1174799991.0
2006-04-20 20:29:00,86.657,86.678,86.638,86.642,1602499991.0
2006-04-20 20:30:00,86.666,86.686,86.648,86.672,1364799999.0
2006-04-20 20:31:00,86.675,86.675,86.642,86.655,1286999998.0
2006-04-20 20:32:00,86.652,86.673,86.636,86.638,1289899994.0
2006-04-20 20:33:00,86.659,86.667,86.637,86.65,699599993.0
2006-04-20 20:34:00,86.673,86.682,86.652,86.652,393300001.0
2006-04-20 20:35:00,86.678,86.68,86.65,86.65,489000000.0
2006-04-20 20:36:00,86.674,86.679,86.649,86.667,570599994.0
2006-04-20 20:37:00,86.651,86.685,86.651,86.678,670100000.0
2006-04-20 20:38:00,86.679,86.679,86.641,86.65,998799998.0
2006-04-20 20:39:00,86.665,86.67,86.642,86.644,640100000.0
2006-04-20 20:40:00,86.646,86.664,86.633,86.652,1496700001.0
2006-04-20 20:41:00,86.65,86.658,86.635,86.64,1082399993.0
2006-04-20 20:42:00,86.639,86.661,86.637,86.653,844599994.0
2006-04-20 20:43:00,86.636,86.663,86.636,86.663,902300002.0
2006-04-20 20:44:00,86.658,86.685,86.648,86.648,757500004.0
2006-04-20 20:45:00,86.666,86.678,86.651,86.664,776999988.0
2006-04-20 20:46:00,86.66,86.662,86.631,86.631,777600009.0
2006-04-20 20:47:00,86.641,86.662,86.635,86.652,1113599999.0
2006-04-20 20:48:00,86.635,86.658,86.63,86.647,637799997.0
2006-04-20 20:49:00,86.631,86.654,86.625,86.654,490899997.0
2006-04-20 20:50:00,86.657,86.657,86.611,86.633,1087599994.0
2006-04-20 20:51:00,86.622,86.645,86.619,86.638,487300005.0
2006-04-20 20:52:00,86.632,86.642,86.614,86.625,389400002.0
2006-04-20 20:53:00,86.628,86.651,86.619,86.64,1121499993.0
2006-04-20 20:54:00,86.616,86.65,86.616,86.645,584499998.0
2006-04-20 20:55:00,86.629,86.655,86.623,86.64,1127999996.0
2006-04-20 20:56:00,86.621,86.655,86.621,86.645,726499993.0
2006-04-20 20:57:00,86.63,86.65,86.619,86.634,704299999.0
2006-04-20 20:58:00,86.631,86.647,86.612,86.621,1473399989.0
2006-04-20 20:59:00,86.635,86.673,86.618,86.67,995699996.0
2006-04-20 21:00:00,86.676,86.702,86.654,86.666,1167800003.0
2006-04-20 21:01:00,86.645,86.67,86.633,86.655,1127099996.0
2006-04-20 21:02:00,86.659,86.667,86.646,86.649,516399995.0
2006-04-20 21:03:00,86.663,86.663,86.638,86.641,341800000.0
2006-04-20 21:04:00,86.658,86.672,86.633,86.633,418200002.0
2006-04-20 21:05:00,86.651,86.671,86.624,86.647,647099995.0
2006-04-20 21:06:00,86.663,86.667,86.639,86.642,686100001.0
2006-04-20 21:07:00,86.636,86.66,86.62,86.629,837200000.0
2006-04-20 21:08:00,86.642,86.669,86.634,86.655,931400005.0
2006-04-20 21:09:00,86.655,86.665,86.636,86.64,246099999.0
2006-04-20 21:10:00,86.652,86.652,86.607,86.625,698899996.0
2006-04-20 21:11:00,86.642,86.644,86.613,86.613,550700000.0
2006-04-20 21:12:00,86.619,86.64,86.612,86.635,366800003.0
2006-04-20 21:13:00,86.619,86.642,86.613,86.642,471899996.0
2006-04-20 21:14:00,86.645,86.652,86.612,86.612,543399998.0
2006-04-20 21:15:00,86.619,86.633,86.595,86.595,824399997.0
2006-04-20 21:16:00,86.588,86.616,86.578,86.59,763099997.0
2006-04-20 21:17:00,86.572,86.599,86.557,86.583,1030499995.0
2006-04-20 21:18:00,86.586,86.595,86.564,86.577,871499998.0
2006-04-20 21:19:00,86.57,86.57,86.532,86.535,692100005.0
2006-04-20 21:20:00,86.551,86.572,86.534,86.555,1276599997.0
2006-04-20 21:21:00,86.565,86.566,86.54,86.547,795600006.0
2006-04-20 21:22:00,86.565,86.575,86.545,86.553,667799993.0
2006-04-20 21:23:00,86.572,86.574,86.537,86.546,727499996.0
2006-04-20 21:24:00,86.553,86.577,86.547,86.568,860199997.0
2006-04-20 21:25:00,86.57,86.585,86.549,86.573,1115699994.0
2006-04-20 21:26:00,86.556,86.579,86.554,86.569,491499997.0
2006-04-20 21:27:00,86.567,86.571,86.545,86.55,558899995.0
2006-04-20 21:28:00,86.565,86.57,86.545,86.551,302000002.0
2006-04-20 21:29:00,86.56,86.586,86.557,86.581,687700002.0
2006-04-20 21:30:00,86.575,86.58,86.55,86.55,428399999.0
2006-04-20 21:31:00,86.582,86.591,86.558,86.576,324199999.0
2006-04-20 21:32:00,86.594,86.604,86.575,86.575,511199997.0
2006-04-20 21:33:00,86.597,86.597,86.567,86.57,480200002.0
2006-04-20 21:34:00,86.588,86.597,86.567,86.585,188800001.0
2006-04-20 21:35:00,86.583,86.583,86.555,86.558,461499997.0
2006-04-20 21:36:00,86.556,86.573,86.54,86.572,498199996.0
2006-04-20 21:37:00,86.555,86.582,86.552,86.565,537699999.0
2006-04-20 21:38:00,86.585,86.592,86.561,86.561,173900002.0
2006-04-20 21:39:00,86.559,86.575,86.541,86.557,291400002.0
2006-04-20 21:40:00,86.549,86.594,86.549,86.585,504899995.0
2006-04-20 21:41:00,86.597,86.607,86.581,86.581,338399998.0
2006-04-20 21:42:00,86.591,86.594,86.569,86.58,371800003.0
2006-04-20 21:43:00,86.576,86.59,86.556,86.585,373400000.0
2006-04-20 21:44:00,86.56,86.594,86.56,86.583,941999991.0
2006-04-20 21:45:00,86.566,86.594,86.56,86.591,446600000.0
2006-04-20 21:46:00,86.584,86.606,86.584,86.603,141000000.0
2006-04-20 21:47:00,86.594,86.615,86.594,86.61,431299998.0
2006-04-20 21:48:00,86.607,86.62,86.589,86.615,605800002.0
2006-04-20 21:49:00,86.614,86.626,86.592,86.603,189799999.0
2006-04-20 21:50:00,86.623,86.63,86.606,86.611,145500002.0
2006-04-20 21:51:00,86.608,86.63,86.607,86.625,399599997.0
2006-04-20 21:52:00,86.623,86.624,86.606,86.606,136400001.0
2006-04-20 21:53:00,86.624,86.63,86.603,86.617,459199995.0
2006-04-20 21:54:00,86.618,86.631,86.598,86.615,411699998.0
2006-04-20 21:55:00,86.606,86.629,86.602,86.62,254399998.0
2006-04-20 21:56:00,86.611,86.646,86.611,86.637,254399996.0
2006-04-20 21:57:00,86.638,86.672,86.638,86.66,171400001.0
2006-04-20 21:58:00,86.659,86.664,86.642,86.648,182399999.0
2006-04-20 21:59:00,86.659,86.683,86.657,86.665,498800000.0
2006-04-20 22:00:00,86.683,86.684,86.653,86.66,495799998.0
2006-04-20 22:01:00,86.646,86.682,86.644,86.682,547800000.0
2006-04-20 22:02:00,86.68,86.68,86.646,86.649,753500002.0
2006-04-20 22:03:00,86.643,86.67,86.633,86.66,380600002.0
2006-04-20 22:04:00,86.635,86.663,86.633,86.652,737400000.0
2006-04-20 22:05:00,86.636,86.656,86.632,86.654,247300001.0
2006-04-20 22:06:00,86.654,86.659,86.63,86.647,160399999.0
2006-04-20 22:07:00,86.637,86.658,86.626,86.658,225599998.0
2006-04-20 22:08:00,86.638,86.654,86.637,86.654,155600000.0
2006-04-20 22:09:00,86.653,86.654,86.629,86.629,203000000.0
2006-04-20 22:10:00,86.65,86.669,86.635,86.665,172600000.0
2006-04-20 22:11:00,86.644,86.663,86.641,86.656,431599998.0
2006-04-20 22:12:00,86.653,86.653,86.623,86.625,372799998.0
2006-04-20 22:13:00,86.616,86.648,86.595,86.627,455200001.0
2006-04-20 22:14:00,86.617,86.623,86.587,86.587,398400005.0
2006-04-20 22:15:00,86.602,86.602,86.582,86.582,257099999.0
2006-04-20 22:16:00,86.577,86.577,86.535,86.545,389200000.0
2006-04-20 22:17:00,86.555,86.571,86.539,86.543,201899996.0
2006-04-20 22:18:00,86.552,86.552,86.517,86.519,335900001.0
2006-04-20 22:19:00,86.532,86.537,86.507,86.518,331900003.0
2006-04-20 22:20:00,86.529,86.573,86.529,86.555,235099998.0
2006-04-20 22:21:00,86.56,86.574,86.546,86.551,293399998.0
2006-04-20 22:22:00,86.567,86.575,86.55,86.55,235800001.0
2006-04-20 22:23:00,86.566,86.575,86.545,86.574,350200000.0
2006-04-20 22:24:00,86.554,86.581,86.554,86.574,379399995.0
2006-04-20 22:25:00,86.573,86.6,86.561,86.592,274100000.0
2006-04-20 22:26:00,86.598,86.619,86.578,86.599,105200000.0
2006-04-20 22:27:00,86.6,86.622,86.588,86.615,619399996.0
2006-04-20 22:28:00,86.612,86.612,86.585,86.599,317199997.0
2006-04-20 22:29:00,86.605,86.618,86.589,86.597,303500001.0
2006-04-20 22:30:00,86.594,86.61,86.573,86.605,75700001.0
2006-04-20 22:31:00,86.608,86.61,86.563,86.578,531200000.0
2006-04-20 22:32:00,86.609,86.62,86.591,86.596,301200001.0
2006-04-20 22:33:00,86.63,86.649,86.6,86.613,665299998.0
2006-04-20 22:34:00,86.625,86.635,86.599,86.626,477699996.0
2006-04-20 22:35:00,86.607,86.628,86.6,86.619,279999996.0
2006-04-20 22:36:00,86.6,86.624,86.6,86.615,372699996.0
2006-04-20 22:37:00,86.606,86.619,86.588,86.606,212899997.0
2006-04-20 22:38:00,86.607,86.631,86.592,86.631,143200002.0
2006-04-20 22:39:00,86.624,86.628,86.603,86.607,343299995.0
2006-04-20 22:40:00,86.629,86.638,86.597,86.602,181700000.0
2006-04-20 22:41:00,86.613,86.637,86.593,86.627,222200001.0
2006-04-20 22:42:00,86.615,86.646,86.611,86.63,169099999.0
2006-04-20 22:43:00,86.633,86.653,86.604,86.637,258999997.0
2006-04-20 22:44:00,86.647,86.652,86.622,86.625,419999998.0
2006-04-20 22:45:00,86.651,86.673,86.624,86.641,423899999.0
2006-04-20 22:46:00,86.644,86.646,86.594,86.594,237100002.0
2006-04-20 22:47:00,86.64,86.649,86.622,86.622,280500002.0
2006-04-20 22:48:00,86.66,86.67,86.625,86.625,273699998.0
2006-04-20 22:49:00,86.622,86.666,86.622,86.666,306800001.0
2006-04-20 22:50:00,86.645,86.679,86.637,86.676,221999997.0
2006-04-20 22:51:00,86.668,86.698,86.639,86.662,360099999.0
2006-04-20 22:52:00,86.662,86.682,86.656,86.666,219200004.0
2006-04-20 22:53:00,86.651,86.666,86.612,86.655,400099995.0
2006-04-20 22:54:00,86.668,86.681,86.651,86.658,252499998.0
2006-04-20 22:55:00,86.675,86.682,86.646,86.649,364799999.0
2006-04-20 22:56:00,86.679,86.69,86.658,86.663,275800001.0
2006-04-20 22:57:00,86.673,86.738,86.642,86.711,336599998.0
2006-04-20 22:58:00,86.701,86.728,86.649,86.717,150700001.0
2006-04-20 22:59:00,86.661,86.718,86.597,86.656,585700000.0
2006-04-20 23:00:00,86.723,86.723,86.655,86.674,298299998.0
2006-04-20 23:01:00,86.714,86.719,86.638,86.688,180800001.0
2006-04-20 23:02:00,86.711,86.743,86.686,86.693,232000003.0
2006-04-20 23:03:00,86.663,86.737,86.659,86.671,294400003.0
2006-04-20 23:04:00,86.657,86.677,86.631,86.641,133600000.0
2006-04-20 23:05:00,86.634,86.679,86.608,86.613,157500002.0
2006-04-20 23:06:00,86.579,86.696,86.579,86.696,161800000.0
2006-04-20 23:07:00,86.65,86.669,86.62,86.633,175400000.0
2006-04-20 23:08:00,86.664,86.68,86.617,86.671,237900001.0
2006-04-20 23:09:00,86.671,86.686,86.649,86.655,135400000.0
2006-04-20 23:10:00,86.663,86.685,86.65,86.67,352899998.0
2006-04-20 23:11:00,86.686,86.691,86.66,86.674,175800000.0
2006-04-20 23:12:00,86.666,86.695,86.652,86.671,196700002.0
2006-04-20 23:13:00,86.653,86.698,86.627,86.665,159400000.0
2006-04-20 23:14:00,86.631,86.692,86.613,86.645,214000002.0
2006-04-20 23:15:00,86.602,86.67,86.597,86.648,204600000.0
2006-04-20 23:16:00,86.655,86.661,86.605,86.633,239299997.0
2006-04-20 23:17:00,86.6,86.702,86.6,86.653,205799998.0
2006-04-20 23:18:00,86.635,86.66,86.625,86.641,155499999.0
2006-04-20 23:19:00,86.648,86.661,86.62,86.655,166899996.0
2006-04-20 23:20:00,86.643,86.663,86.583,86.619,112900000.0
2006-04-20 23:21:00,86.618,86.658,86.604,86.624,173499997.0
2006-04-20 23:22:00,86.605,86.636,86.588,86.62,138300001.0
2006-04-20 23:23:00,86.62,86.64,86.595,86.62,192700002.0
2006-04-20 23:24:00,86.621,86.634,86.594,86.613,186900001.0
2006-04-20 23:25:00,86.623,86.643,86.603,86.627,126300000.0
2006-04-20 23:26:00,86.575,86.616,86.555,86.582,283199998.0
2006-04-20 23:27:00,86.602,86.61,86.573,86.586,159400001.0
2006-04-20 23:28:00,86.598,86.623,86.575,86.619,151599998.0
2006-04-20 23:29:00,86.587,86.621,86.585,86.595,154699998.0
2006-04-20 23:30:00,86.582,86.595,86.552,86.56,159700000.0
2006-04-20 23:31:00,86.539,86.572,86.53,86.537,113500001.0
2006-04-20 23:32:00,86.557,86.591,86.538,86.57,176299999.0
2006-04-20 23:33:00,86.581,86.609,86.577,86.58,146999998.0
2006-04-20 23:34:00,86.565,86.575,86.543,86.543,212699996.0
2006-04-20 23:35:00,86.565,86.566,86.544,86.544,163100000.0
2006-04-20 23:36:00,86.568,86.57,86.53,86.53,260000001.0
2006-04-20 23:37:00,86.553,86.572,86.536,86.572,209200001.0
2006-04-20 23:38:00,86.536,86.568,86.536,86.554,169999998.0
2006-04-20 23:39:00,86.541,86.563,86.478,86.555,159399999.0
2006-04-20 23:40:00,86.544,86.544,86.512,86.522,197799996.0
2006-04-20 23:41:00,86.518,86.532,86.503,86.53,275999999.0
2006-04-20 23:42:00,86.52,86.542,86.517,86.535,242700000.0
2006-04-20 23:43:00,86.527,86.54,86.505,86.526,153900003.0
2006-04-20 23:44:00,86.54,86.54,86.519,86.52,211399999.0
2006-04-20 23:45:00,86.532,86.541,86.5,86.5,265699998.0
2006-04-20 23:46:00,86.514,86.514,86.489,86.495,237600000.0
2006-04-20 23:47:00,86.505,86.51,86.489,86.495,194800001.0
2006-04-20 23:48:00,86.505,86.51,86.491,86.498,96099999.0
2006-04-20 23:49:00,86.476,86.514,86.476,86.513,99799999.0
2006-04-20 23:50:00,86.494,86.525,86.494,86.523,190500004.0
2006-04-20 23:51:00,86.472,86.51,86.472,86.51,95600000.0
2006-04-20 23:52:00,86.502,86.515,86.481,86.506,172900003.0
2006-04-20 23:53:00,86.502,86.516,86.468,86.499,234100000.0
2006-04-20 23:54:00,86.502,86.503,86.485,86.487,136300000.0
2006-04-20 23:55:00,86.507,86.507,86.479,86.48,304099999.0
2006-04-20 23:56:00,86.48,86.5,86.48,86.5,194299998.0
2006-04-20 23:57:00,86.497,86.505,86.485,86.497,64700000.0
2006-04-20 23:58:00,86.479,86.503,86.47,86.486,183399998.0
2006-04-20 23:59:00,86.487,86.49,86.463,86.463,316400003.0
2006-04-21 00:00:00,86.474,86.49,86.466,86.485,172400000.0
2006-04-21 00:01:00,86.483,86.483,86.45,86.464,217799999.0
2006-04-21 00:02:00,86.473,86.473,86.442,86.448,197799996.0
2006-04-21 00:03:00,86.427,86.463,86.424,86.463,179000003.0
2006-04-21 00:04:00,86.473,86.485,86.449,86.468,207700003.0
2006-04-21 00:05:00,86.467,86.484,86.463,86.476,174300001.0
2006-04-21 00:06:00,86.483,86.487,86.459,86.47,189799996.0
2006-04-21 00:07:00,86.476,86.487,86.451,86.472,221299999.0
2006-04-21 00:08:00,86.478,86.48,86.457,86.457,195899999.0
2006-04-21 00:09:00,86.449,86.468,86.44,86.468,239000003.0
2006-04-21 00:10:00,86.464,86.484,86.452,86.47,161899997.0
2006-04-21 00:11:00,86.468,86.505,86.46,86.505,250599998.0
2006-04-21 00:12:00,86.516,86.521,86.485,86.485,153600001.0
2006-04-21 00:13:00,86.49,86.526,86.49,86.526,314499997.0
2006-04-21 00:14:00,86.513,86.526,86.5,86.52,203900000.0
2006-04-21 00:15:00,86.52,86.547,86.52,86.546,121199998.0
2006-04-21 00:16:00,86.553,86.566,86.541,86.547,157899999.0
2006-04-21 00:17:00,86.554,86.567,86.542,86.556,144399999.0
2006-04-21 00:18:00,86.546,86.558,86.523,86.543,291099997.0
2006-04-21 00:19:00,86.533,86.556,86.533,86.547,115700000.0
2006-04-21 00:20:00,86.523,86.546,86.523,86.537,176200002.0
2006-04-21 00:21:00,86.513,86.545,86.513,86.536,112300001.0
2006-04-21 00:22:00,86.523,86.545,86.521,86.544,270700003.0
2006-04-21 00:23:00,86.542,86.546,86.511,86.524,242100001.0
2006-04-21 00:24:00,86.497,86.523,86.493,86.511,167100001.0
2006-04-21 00:25:00,86.496,86.519,86.495,86.51,159300002.0
2006-04-21 00:26:00,86.492,86.516,86.49,86.513,218099997.0
2006-04-21 00:27:00,86.513,86.539,86.506,86.528,202399995.0
2006-04-21 00:28:00,86.52,86.555,86.499,86.516,196199998.0
2006-04-21 00:29:00,86.499,86.529,86.499,86.529,122500000.0
2006-04-21 00:30:00,86.503,86.52,86.492,86.51,178900000.0
2006-04-21 00:31:00,86.504,86.525,86.503,86.525,118300000.0
2006-04-21 00:32:00,86.53,86.54,86.506,86.515,141900001.0
2006-04-21 00:33:00,86.515,86.551,86.511,86.542,146699998.0
2006-04-21 00:34:00,86.55,86.558,86.525,86.525,200399996.0
2006-04-21 00:35:00,86.548,86.562,86.527,86.544,193299999.0
2006-04-21 00:36:00,86.568,86.568,86.542,86.555,231100003.0
2006-04-21 00:37:00,86.542,86.567,86.541,86.56,148299999.0
2006-04-21 00:38:00,86.566,86.57,86.538,86.549,255099999.0
2006-04-21 00:39:00,86.577,86.598,86.554,86.583,149199999.0
2006-04-21 00:40:00,86.579,86.603,86.571,86.589,167400000.0
2006-04-21 00:41:00,86.587,86.601,86.578,86.59,181399998.0
2006-04-21 00:42:00,86.559,86.605,86.559,86.593,304399996.0
2006-04-21 00:43:00,86.598,86.602,86.56,86.577,182900000.0
2006-04-21 00:44:00,86.544,86.564,86.541,86.56,202600002.0
2006-04-21 00:45:00,86.552,86.579,86.544,86.544,93900000.0
2006-04-21 00:46:00,86.574,86.59,86.564,86.571,82100000.0
2006-04-21 00:47:00,86.559,86.583,86.559,86.583,106600000.0
2006-04-21 00:48:00,86.59,86.59,86.56,86.56,203700001.0
2006-04-21 00:49:00,86.565,86.585,86.553,86.585,174899999.0
2006-04-21 00:50:00,86.592,86.592,86.563,86.567,132699999.0
2006-04-21 00:51:00,86.563,86.585,86.558,86.567,179599998.0
2006-04-21 00:52:00,86.576,86.605,86.576,86.604,161499998.0
2006-04-21 00:53:00,86.608,86.615,86.592,86.596,102200001.0
2006-04-21 00:54:00,86.603,86.616,86.594,86.594,152700000.0
2006-04-21 00:55:00,86.601,86.625,86.595,86.608,285900001.0
2006-04-21 00:56:00,86.595,86.616,86.586,86.598,146699999.0
2006-04-21 00:57:00,86.58,86.602,86.577,86.602,183199999.0
2006-04-21 00:58:00,86.569,86.587,86.557,86.575,71100000.0
2006-04-21 00:59:00,86.561,86.575,86.539,86.549,231600002.0
2006-04-21 01:00:00,86.527,86.561,86.515,86.532,162400000.0
2006-04-21 01:01:00,86.533,86.561,86.529,86.551,178399996.0
2006-04-21 01:02:00,86.546,86.564,86.529,86.545,235300000.0
2006-04-21 01:03:00,86.557,86.58,86.545,86.559,147799998.0
2006-04-21 01:04:00,86.557,86.576,86.54,86.552,108900000.0
2006-04-21 01:05:00,86.548,86.548,86.496,86.506,83200000.0
2006-04-21 01:06:00,86.523,86.524,86.498,86.512,184499995.0
2006-04-21 01:07:00,86.523,86.537,86.511,86.524,109000000.0
2006-04-21 01:08:00,86.514,86.532,86.504,86.518,204199999.0
2006-04-21 01:09:00,86.52,86.556,86.512,86.54,273699996.0
2006-04-21 01:10:00,86.557,86.56,86.54,86.548,210800000.0
2006-04-21 01:11:00,86.543,86.557,86.537,86.555,144900000.0
2006-04-21 01:12:00,86.551,86.561,86.525,86.537,135499998.0
2006-04-21 01:13:00,86.52,86.54,86.517,86.535,218800000.0
2006-04-21 01:14:00,86.519,86.545,86.517,86.536,194500001.0
2006-04-21 01:15:00,86.533,86.546,86.517,86.52,171600000.0
2006-04-21 01:16:00,86.54,86.55,86.525,86.525,136999999.0
2006-04-21 01:17:00,86.533,86.547,86.515,86.532,281400002.0
2006-04-21 01:18:00,86.528,86.542,86.505,86.506,153200001.0
2006-04-21 01:19:00,86.528,86.543,86.505,86.533,335400002.0
2006-04-21 01:20:00,86.512,86.536,86.512,86.527,144300001.0
2006-04-21 01:21:00,86.53,86.538,86.511,86.529,219700001.0
2006-04-21 01:22:00,86.512,86.529,86.5,86.517,173299999.0
2006-04-21 01:23:00,86.503,86.526,86.498,86.515,172000000.0
2006-04-21 01:24:00,86.507,86.532,86.488,86.507,233799996.0
2006-04-21 01:25:00,86.522,86.545,86.522,86.536,182999999.0
2006-04-21 01:26:00,86.522,86.537,86.506,86.537,285799993.0
2006-04-21 01:27:00,86.54,86.543,86.518,86.518,109500000.0
2006-04-21 01:28:00,86.528,86.546,86.518,86.524,154800000.0
2006-04-21 01:29:00,86.534,86.553,86.524,86.537,195100001.0
2006-04-21 01:30:00,86.534,86.536,86.507,86.509,217599996.0
2006-04-21 01:31:00,86.535,86.547,86.512,86.52,305700004.0
2006-04-21 01:32:00,86.538,86.552,86.523,86.533,264999998.0
2006-04-21 01:33:00,86.557,86.557,86.529,86.544,152999998.0
2006-04-21 01:34:00,86.54,86.56,86.515,86.539,122400002.0
2006-04-21 01:35:00,86.563,86.563,86.53,86.53,182500001.0
2006-04-21 01:36:00,86.551,86.551,86.523,86.523,167999999.0
2006-04-21 01:37:00,86.529,86.55,86.525,86.55,229499999.0
2006-04-21 01:38:00,86.55,86.559,86.535,86.535,142200000.0
2006-04-21 01:39:00,86.526,86.543,86.52,86.536,156299998.0
2006-04-21 01:40:00,86.543,86.553,86.525,86.532,302999998.0
2006-04-21 01:41:00,86.561,86.57,86.54,86.548,149999999.0
2006-04-21 01:42:00,86.561,86.574,86.543,86.558,115300002.0
2006-04-21 01:43:00,86.547,86.565,86.54,86.562,200399997.0
2006-04-21 01:44:00,86.552,86.56,86.526,86.532,159500000.0
2006-04-21 01:45:00,86.556,86.564,86.534,86.534,95400000.0
2006-04-21 01:46:00,86.542,86.563,86.536,86.556,175199998.0
2006-04-21 01:47:00,86.553,86.579,86.547,86.576,236999995.0
2006-04-21 01:48:00,86.541,86.569,86.53,86.542,213199998.0
2006-04-21 01:49:00,86.521,86.549,86.517,86.549,210500001.0
2006-04-21 01:50:00,86.533,86.606,86.529,86.606,77200000.0
2006-04-21 01:51:00,86.605,86.605,86.565,86.569,161400004.0
2006-04-21 01:52:00,86.594,86.611,86.577,86.587,180999999.0
2006-04-21 01:53:00,86.611,86.64,86.596,86.622,215399998.0
2006-04-21 01:54:00,86.639,86.639,86.599,86.599,198999999.0
2006-04-21 01:55:00,86.624,86.639,86.609,86.627,217100002.0
2006-04-21 01:56:00,86.611,86.639,86.611,86.636,123500002.0
2006-04-21 01:57:00,86.654,86.659,86.621,86.621,185300002.0
2006-04-21 01:58:00,86.625,86.625,86.595,86.596,81799999.0
2006-04-21 01:59:00,86.599,86.621,86.588,86.615,253000003.0
2006-04-21 02:00:00,86.61,86.618,86.591,86.604,124000000.0
2006-04-21 02:01:00,86.611,86.623,86.6,86.603,320099998.0
2006-04-21 02:02:00,86.649,86.709,86.645,86.703,114400001.0
2006-04-21 02:03:00,86.711,86.712,86.677,86.695,140100000.0
2006-04-21 02:04:00,86.698,86.699,86.667,86.684,203499998.0
2006-04-21 02:05:00,86.689,86.697,86.672,86.693,101800000.0
2006-04-21 02:06:00,86.681,86.699,86.675,86.693,150500000.0
2006-04-21 02:07:00,86.701,86.701,86.672,86.675,199199998.0
2006-04-21 02:08:00,86.688,86.732,86.688,86.725,223299998.0
2006-04-21 02:09:00,86.712,86.727,86.697,86.713,137200000.0
2006-04-21 02:10:00,86.712,86.731,86.701,86.716,176600001.0
2006-04-21 02:11:00,86.709,86.739,86.688,86.701,321099997.0
2006-04-21 02:12:00,86.696,86.706,86.673,86.673,266499997.0
2006-04-21 02:13:00,86.671,86.689,86.658,86.67,156500001.0
2006-04-21 02:14:00,86.677,86.71,86.677,86.71,157100001.0
2006-04-21 02:15:00,86.706,86.718,86.685,86.715,341900003.0
2006-04-21 02:16:00,86.71,86.724,86.681,86.709,248099995.0
2006-04-21 02:17:00,86.713,86.727,86.693,86.72,121800001.0
2006-04-21 02:18:00,86.727,86.738,86.694,86.707,209300001.0
2006-04-21 02:19:00,86.709,86.709,86.656,86.656,291600005.0
2006-04-21 02:20:00,86.669,86.684,86.659,86.684,156400000.0
2006-04-21 02:21:00,86.688,86.713,86.677,86.707,157699998.0
2006-04-21 02:22:00,86.698,86.722,86.689,86.7,117200000.0
2006-04-21 02:23:00,86.7,86.716,86.693,86.715,190199999.0
2006-04-21 02:24:00,86.693,86.724,86.693,86.717,146800000.0
2006-04-21 02:25:00,86.689,86.713,86.686,86.708,174300000.0
2006-04-21 02:26:00,86.694,86.715,86.677,86.677,212899999.0
2006-04-21 02:27:00,86.689,86.702,86.675,86.693,300999999.0
2006-04-21 02:28:00,86.677,86.704,86.674,86.703,261700005.0
2006-04-21 02:29:00,86.684,86.706,86.681,86.697,222500001.0
2006-04-21 02:30:00,86.715,86.731,86.698,86.706,159299998.0
2006-04-21 02:31:00,86.689,86.71,86.681,86.702,296600002.0
2006-04-21 02:32:00,86.709,86.739,86.697,86.717,188000001.0
2006-04-21 02:33:00,86.723,86.759,86.716,86.759,182599998.0
2006-04-21 02:34:00,86.739,86.76,86.737,86.76,117300000.0
2006-04-21 02:35:00,86.739,86.759,86.736,86.757,162999999.0
2006-04-21 02:36:00,86.765,86.776,86.751,86.751,148600000.0
2006-04-21 02:37:00,86.747,86.776,86.744,86.762,205499999.0
2006-04-21 02:38:00,86.768,86.769,86.738,86.743,201199999.0
2006-04-21 02:39:00,86.746,86.763,86.718,86.743,248399995.0
2006-04-21 02:40:00,86.753,86.755,86.728,86.742,142299996.0
2006-04-21 02:41:00,86.747,86.761,86.729,86.755,177200000.0
2006-04-21 02:42:00,86.758,86.769,86.745,86.746,131100000.0
2006-04-21 02:43:00,86.78,86.789,86.756,86.77,315799997.0
2006-04-21 02:44:00,86.792,86.795,86.77,86.77,244900001.0
2006-04-21 02:45:00,86.766,86.796,86.765,86.781,231700001.0
2006-04-21 02:46:00,86.79,86.79,86.758,86.765,175099999.0
2006-04-21 02:47:00,86.777,86.811,86.777,86.794,309700003.0
2006-04-21 02:48:00,86.795,86.828,86.795,86.821,110800000.0
2006-04-21 02:49:00,86.816,86.823,86.802,86.807,238999997.0
2006-04-21 02:50:00,86.824,86.838,86.804,86.824,191499999.0
2006-04-21 02:51:00,86.841,86.849,86.819,86.823,192699999.0
2006-04-21 02:52:00,86.811,86.843,86.806,86.823,213600001.0
2006-04-21 02:53:00,86.839,86.863,86.83,86.84,194099998.0
2006-04-21 02:54:00,86.834,86.873,86.833,86.873,106900000.0
2006-04-21 02:55:00,86.868,86.868,86.838,86.84,149300000.0
2006-04-21 02:56:00,86.846,86.874,86.846,86.866,275000003.0
2006-04-21 02:57:00,86.857,86.87,86.837,86.87,229599999.0
2006-04-21 02:58:00,86.845,86.867,86.831,86.843,120599999.0
2006-04-21 02:59:00,86.824,86.854,86.82,86.831,181400001.0
2006-04-21 03:00:00,86.825,86.847,86.818,86.827,214199999.0
2006-04-21 03:01:00,86.808,86.825,86.804,86.816,134700000.0
2006-04-21 03:02:00,86.796,86.817,86.793,86.808,123600000.0
2006-04-21 03:03:00,86.803,86.816,86.78,86.803,216500003.0
2006-04-21 03:04:00,86.824,86.832,86.81,86.81,175699999.0
2006-04-21 03:05:00,86.806,86.826,86.801,86.805,109900000.0
2006-04-21 03:06:00,86.822,86.825,86.803,86.803,242400001.0
2006-04-21 03:07:00,86.812,86.83,86.805,86.818,136100000.0
2006-04-21 03:08:00,86.822,86.829,86.803,86.816,196699999.0
2006-04-21 03:09:00,86.803,86.826,86.797,86.807,263499999.0
2006-04-21 03:10:00,86.823,86.832,86.805,86.806,233100001.0
2006-04-21 03:11:00,86.809,86.828,86.791,86.812,162699999.0
2006-04-21 03:12:00,86.814,86.828,86.789,86.819,301399998.0
2006-04-21 03:13:00,86.809,86.833,86.809,86.818,148600001.0
2006-04-21 03:14:00,86.828,86.828,86.8,86.8,200500000.0
2006-04-21 03:15:00,86.808,86.826,86.795,86.822,159999998.0
2006-04-21 03:16:00,86.815,86.819,86.783,86.794,235200003.0
2006-04-21 03:17:00,86.795,86.803,86.771,86.771,228899998.0
2006-04-21 03:18:00,86.802,86.807,86.786,86.788,114100000.0
2006-04-21 03:19:00,86.8,86.815,86.79,86.794,184199999.0
2006-04-21 03:20:00,86.82,86.82,86.79,86.79,257400001.0
2006-04-21 03:21:00,86.807,86.82,86.79,86.81,196299999.0
2006-04-21 03:22:00,86.815,86.825,86.799,86.815,186399996.0
2006-04-21 03:23:00,86.823,86.844,86.809,86.83,131099998.0
2006-04-21 03:24:00,86.821,86.84,86.802,86.822,177099998.0
2006-04-21 03:25:00,86.809,86.837,86.8,86.815,249799997.0
2006-04-21 03:26:00,86.814,86.825,86.792,86.792,186400001.0
2006-04-21 03:27:00,86.798,86.798,86.742,86.742,119800003.0
2006-04-21 03:28:00,86.743,86.772,86.743,86.75,203700001.0
2006-04-21 03:29:00,86.77,86.776,86.745,86.753,288600000.0
2006-04-21 03:30:00,86.783,86.791,86.771,86.773,250599999.0
2006-04-21 03:31:00,86.796,86.799,86.775,86.787,297099997.0
2006-04-21 03:32:00,86.796,86.798,86.769,86.785,268199999.0
2006-04-21 03:33:00,86.787,86.798,86.772,86.772,274400001.0
2006-04-21 03:34:00,86.796,86.824,86.776,86.807,138300001.0
2006-04-21 03:35:00,86.823,86.858,86.812,86.852,193999999.0
2006-04-21 03:36:00,86.836,86.853,86.828,86.852,153400002.0
2006-04-21 03:37:00,86.868,86.869,86.84,86.857,275399994.0
2006-04-21 03:38:00,86.845,86.867,86.839,86.867,170699998.0
2006-04-21 03:39:00,86.842,86.875,86.842,86.859,210199998.0
2006-04-21 03:40:00,86.849,86.875,86.846,86.866,273700003.0
2006-04-21 03:41:00,86.852,86.87,86.849,86.87,284200002.0
2006-04-21 03:42:00,86.853,86.871,86.835,86.853,140199999.0
2006-04-21 03:43:00,86.833,86.861,86.809,86.844,133600000.0
2006-04-21 03:44:00,86.863,86.877,86.849,86.867,163099999.0
2006-04-21 03:45:00,86.871,86.895,86.868,86.883,156199996.0
2006-04-21 03:46:00,86.885,86.899,86.866,86.878,209699999.0
2006-04-21 03:47:00,86.875,86.894,86.851,86.862,179700001.0
2006-04-21 03:48:00,86.872,86.872,86.833,86.833,91599999.0
2006-04-21 03:49:00,86.819,86.843,86.813,86.843,150500001.0
2006-04-21 03:50:00,86.82,86.843,86.799,86.827,128800000.0
2006-04-21 03:51:00,86.82,86.857,86.81,86.837,144799999.0
2006-04-21 03:52:00,86.827,86.838,86.797,86.823,164400000.0
2006-04-21 03:53:00,86.808,86.836,86.782,86.81,113000001.0
2006-04-21 03:54:00,86.825,86.838,86.812,86.813,65900000.0
2006-04-21 03:55:00,86.818,86.84,86.816,86.839,145099999.0
2006-04-21 03:56:00,86.816,86.838,86.81,86.827,263700000.0
2006-04-21 03:57:00,86.806,86.832,86.793,86.795,244100001.0
2006-04-21 03:58:00,86.783,86.814,86.783,86.805,91900000.0
2006-04-21 03:59:00,86.79,86.802,86.767,86.797,71900000.0
2006-04-21 04:00:00,86.773,86.794,86.749,86.775,249800000.0
2006-04-21 04:01:00,86.786,86.82,86.78,86.801,199699998.0
2006-04-21 04:02:00,86.821,86.837,86.805,86.814,101600000.0
2006-04-21 04:03:00,86.849,86.869,86.848,86.869,100500001.0
2006-04-21 04:04:00,86.857,86.872,86.826,86.864,215099999.0
2006-04-21 04:05:00,86.868,86.868,86.839,86.839,188500005.0
2006-04-21 04:06:00,86.835,86.848,86.809,86.809,163600001.0
2006-04-21 04:07:00,86.825,86.852,86.815,86.848,206800000.0
2006-04-21 04:08:00,86.846,86.854,86.822,86.822,172899996.0
2006-04-21 04:09:00,86.828,86.846,86.821,86.842,134700000.0
2006-04-21 04:10:00,86.848,86.853,86.822,86.836,76700000.0
2006-04-21 04:11:00,86.843,86.866,86.84,86.855,131700000.0
2006-04-21 04:12:00,86.857,86.861,86.836,86.836,178200001.0
2006-04-21 04:13:00,86.845,86.85,86.81,86.83,321199997.0
2006-04-21 04:14:00,86.849,86.863,86.843,86.858,117900000.0
2006-04-21 04:15:00,86.833,86.868,86.833,86.855,210900003.0
2006-04-21 04:16:00,86.855,86.863,86.83,86.83,199299999.0
2006-04-21 04:17:00,86.822,86.861,86.82,86.861,153900000.0
2006-04-21 04:18:00,86.85,86.865,86.827,86.85,151900000.0
2006-04-21 04:19:00,86.832,86.848,86.813,86.827,207400000.0
2006-04-21 04:20:00,86.798,86.82,86.788,86.805,135299998.0
2006-04-21 04:21:00,86.797,86.797,86.78,86.78,42800000.0
2006-04-21 04:22:00,86.801,86.819,86.789,86.798,159099998.0
2006-04-21 04:23:00,86.828,86.833,86.792,86.824,248099998.0
2006-04-21 04:24:00,86.799,86.828,86.799,86.827,150999998.0
2006-04-21 04:25:00,86.802,86.827,86.802,86.827,83999999.0
2006-04-21 04:26:00,86.824,86.824,86.804,86.804,123499999.0
2006-04-21 04:27:00,86.813,86.825,86.804,86.818,178800000.0
2006-04-21 04:28:00,86.816,86.838,86.803,86.826,172199998.0
2006-04-21 04:29:00,86.832,86.838,86.805,86.805,205499998.0
2006-04-21 04:30:00,86.817,86.844,86.817,86.836,210299995.0
2006-04-21 04:31:00,86.837,86.837,86.803,86.824,198299998.0
2006-04-21 04:32:00,86.827,86.827,86.795,86.8,126800001.0
2006-04-21 04:33:00,86.816,86.827,86.792,86.806,213400000.0
2006-04-21 04:34:00,86.827,86.839,86.815,86.823,160900001.0
2006-04-21 04:35:00,86.807,86.832,86.799,86.808,108600001.0
2006-04-21 04:36:00,86.805,86.822,86.802,86.806,145200003.0
2006-04-21 04:37:00,86.787,86.82,86.787,86.816,167000001.0
2006-04-21 04:38:00,86.83,86.833,86.809,86.814,174600000.0
2006-04-21 04:39:00,86.815,86.84,86.815,86.837,137500002.0
2006-04-21 04:40:00,86.835,86.847,86.82,86.833,140699998.0
2006-04-21 04:41:00,86.843,86.867,86.833,86.85,178599998.0
2006-04-21 04:42:00,86.853,86.855,86.83,86.83,244099995.0
2006-04-21 04:43:00,86.825,86.854,86.825,86.852,142300001.0
2006-04-21 04:44:00,86.858,86.858,86.83,86.844,139600002.0
2006-04-21 04:45:00,86.855,86.865,86.839,86.85,185100000.0
2006-04-21 04:46:00,86.855,86.855,86.83,86.84,139100000.0
2006-04-21 04:47:00,86.844,86.846,86.823,86.827,236100001.0
2006-04-21 04:48:00,86.82,86.842,86.817,86.838,175500002.0
2006-04-21 04:49:00,86.81,86.83,86.805,86.811,194499998.0
2006-04-21 04:50:00,86.792,86.817,86.791,86.805,117600002.0
2006-04-21 04:51:00,86.81,86.824,86.794,86.81,255000000.0
2006-04-21 04:52:00,86.817,86.817,86.79,86.792,219299999.0
2006-04-21 04:53:00,86.798,86.82,86.792,86.805,205100000.0
2006-04-21 04:54:00,86.805,86.81,86.784,86.797,264899999.0
2006-04-21 04:55:00,86.795,86.796,86.77,86.77,127799999.0
2006-04-21 04:56:00,86.793,86.8,86.778,86.788,167500001.0
2006-04-21 04:57:00,86.795,86.798,86.777,86.78,117899998.0
2006-04-21 04:58:00,86.807,86.828,86.8,86.8,131500000.0
2006-04-21 04:59:00,86.825,86.83,86.81,86.81,145799997.0
2006-04-21 05:00:00,86.815,86.828,86.802,86.822,98600001.0
2006-04-21 05:01:00,86.81,86.828,86.8,86.802,208100002.0
2006-04-21 05:02:00,86.815,86.827,86.801,86.816,257700003.0
2006-04-21 05:03:00,86.814,86.822,86.792,86.809,265299998.0
2006-04-21 05:04:00,86.816,86.826,86.8,86.81,159399998.0
2006-04-21 05:05:00,86.83,86.841,86.8,86.812,183400003.0
2006-04-21 05:06:00,86.813,86.836,86.807,86.828,115299999.0
2006-04-21 05:07:00,86.832,86.846,86.82,86.838,155600001.0
2006-04-21 05:08:00,86.844,86.854,86.824,86.824,126099998.0
2006-04-21 05:09:00,86.837,86.848,86.824,86.846,234999997.0
2006-04-21 05:10:00,86.814,86.84,86.814,86.838,118800002.0
2006-04-21 05:11:00,86.81,86.836,86.784,86.817,297899999.0
2006-04-21 05:12:00,86.82,86.843,86.81,86.837,131299999.0
2006-04-21 05:13:00,86.829,86.851,86.829,86.85,181099996.0
2006-04-21 05:14:00,86.827,86.844,86.814,86.836,242900000.0
2006-04-21 05:15:00,86.837,86.837,86.804,86.825,148000000.0
2006-04-21 05:16:00,86.818,86.838,86.796,86.823,210299997.0
2006-04-21 05:17:00,86.829,86.849,86.813,86.849,260000000.0
2006-04-21 05:18:00,86.833,86.86,86.833,86.855,155699999.0
2006-04-21 05:19:00,86.845,86.863,86.835,86.852,98000000.0
2006-04-21 05:20:00,86.84,86.865,86.83,86.85,202600002.0
2006-04-21 05:21:00,86.851,86.867,86.832,86.853,151400000.0
2006-04-21 05:22:00,86.867,86.867,86.837,86.843,268600000.0
2006-04-21 05:23:00,86.845,86.87,86.84,86.86,213000000.0
2006-04-21 05:24:00,86.844,86.869,86.844,86.866,122799999.0
2006-04-21 05:25:00,86.862,86.87,86.843,86.856,171199998.0
2006-04-21 05:26:00,86.862,86.862,86.84,86.845,113199998.0
2006-04-21 05:27:00,86.862,86.862,86.819,86.819,114900000.0
2006-04-21 05:28:00,86.85,86.85,86.813,86.832,127200002.0
2006-04-21 05:29:00,86.828,86.852,86.817,86.852,245700004.0
2006-04-21 05:30:00,86.855,86.855,86.828,86.841,189500001.0
2006-04-21 05:31:00,86.84,86.857,86.822,86.822,160699999.0
2006-04-21 05:32:00,86.83,86.854,86.829,86.846,151600001.0
2006-04-21 05:33:00,86.841,86.855,86.833,86.85,223800001.0
2006-04-21 05:34:00,86.838,86.854,86.829,86.853,224599999.0
2006-04-21 05:35:00,86.835,86.862,86.832,86.843,233900000.0
2006-04-21 05:36:00,86.83,86.836,86.804,86.804,144000000.0
2006-04-21 05:37:00,86.827,86.841,86.806,86.811,332800004.0
2006-04-21 05:38:00,86.832,86.847,86.811,86.832,343000003.0
2006-04-21 05:39:00,86.84,86.84,86.815,86.832,180399999.0
2006-04-21 05:40:00,86.812,86.836,86.804,86.836,153399997.0
2006-04-21 05:41:00,86.832,86.848,86.822,86.845,397399998.0
2006-04-21 05:42:00,86.836,86.85,86.821,86.84,99700000.0
2006-04-21 05:43:00,86.827,86.85,86.827,86.847,64700000.0
2006-04-21 05:44:00,86.844,86.849,86.805,86.827,241500001.0
2006-04-21 05:45:00,86.838,86.867,86.836,86.867,214299999.0
2006-04-21 05:46:00,86.835,86.87,86.835,86.87,150999998.0
2006-04-21 05:47:00,86.855,86.878,86.854,86.876,206699998.0
2006-04-21 05:48:00,86.862,86.883,86.855,86.876,103400000.0
2006-04-21 05:49:00,86.866,86.895,86.863,86.881,223100002.0
2006-04-21 05:50:00,86.877,86.894,86.864,86.88,161099997.0
2006-04-21 05:51:00,86.865,86.885,86.857,86.875,281500002.0
2006-04-21 05:52:00,86.867,86.881,86.853,86.86,218699999.0
2006-04-21 05:53:00,86.879,86.889,86.857,86.857,258500000.0
2006-04-21 05:54:00,86.881,86.892,86.861,86.867,219899998.0
2006-04-21 05:55:00,86.891,86.891,86.855,86.855,139299999.0
2006-04-21 05:56:00,86.868,86.88,86.859,86.875,183200000.0
2006-04-21 05:57:00,86.882,86.882,86.846,86.855,138300002.0
2006-04-21 05:58:00,86.861,86.88,86.861,86.877,166300000.0
2006-04-21 05:59:00,86.864,86.885,86.86,86.875,177400000.0
2006-04-21 06:00:00,86.852,86.879,86.852,86.87,215099999.0
2006-04-21 06:01:00,86.868,86.88,86.857,86.875,173799999.0
2006-04-21 06:02:00,86.851,86.88,86.851,86.875,107199999.0
2006-04-21 06:03:00,86.87,86.88,86.851,86.867,302899999.0
2006-04-21 06:04:00,86.875,86.88,86.854,86.863,171399998.0
2006-04-21 06:05:00,86.867,86.88,86.855,86.877,183900002.0
2006-04-21 06:06:00,86.855,86.88,86.852,86.88,174699999.0
2006-04-21 06:07:00,86.863,86.886,86.863,86.882,220799996.0
2006-04-21 06:08:00,86.876,86.89,86.861,86.89,136700000.0
2006-04-21 06:09:00,86.868,86.888,86.864,86.88,175200000.0
2006-04-21 06:10:00,86.864,86.88,86.856,86.86,131300001.0
2006-04-21 06:11:00,86.88,86.882,86.863,86.864,161899996.0
2006-04-21 06:12:00,86.872,86.878,86.848,86.864,199299998.0
2006-04-21 06:13:00,86.857,86.88,86.849,86.877,190200001.0
2006-04-21 06:14:00,86.856,86.874,86.843,86.861,247499999.0
2006-04-21 06:15:00,86.852,86.874,86.846,86.874,96200000.0
2006-04-21 06:16:00,86.873,86.88,86.854,86.86,173300000.0
2006-04-21 06:17:00,86.863,86.877,86.851,86.861,174000001.0
2006-04-21 06:18:00,86.87,86.87,86.84,86.84,266699999.0
2006-04-21 06:19:00,86.862,86.87,86.834,86.836,93499999.0
2006-04-21 06:20:00,86.851,86.883,86.851,86.869,146700001.0
2006-04-21 06:21:00,86.87,86.877,86.857,86.863,131499999.0
2006-04-21 06:22:00,86.872,86.877,86.848,86.857,315700001.0
2006-04-21 06:23:00,86.856,86.873,86.854,86.873,157499997.0
2006-04-21 06:24:00,86.873,86.877,86.851,86.864,287699998.0
2006-04-21 06:25:00,86.867,86.868,86.85,86.854,314399998.0
2006-04-21 06:26:00,86.841,86.871,86.841,86.871,173600000.0
2006-04-21 06:27:00,86.872,86.881,86.853,86.86,163099998.0
2006-04-21 06:28:00,86.879,86.886,86.867,86.867,80099999.0
2006-04-21 06:29:00,86.894,86.894,86.856,86.859,98100001.0
2006-04-21 06:30:00,86.864,86.869,86.848,86.851,156700000.0
2006-04-21 06:31:00,86.863,86.869,86.839,86.844,170299998.0
2006-04-21 06:32:00,86.839,86.869,86.838,86.854,238100000.0
2006-04-21 06:33:00,86.852,86.855,86.834,86.834,224999998.0
2006-04-21 06:34:00,86.84,86.855,86.826,86.831,39500000.0
2006-04-21 06:35:00,86.845,86.85,86.825,86.837,237500001.0
2006-04-21 06:36:00,86.849,86.859,86.837,86.842,106000000.0
2006-04-21 06:37:00,86.84,86.857,86.84,86.855,176899999.0
2006-04-21 06:38:00,86.855,86.865,86.832,86.86,301800000.0
2006-04-21 06:39:00,86.855,86.86,86.837,86.842,134800001.0
2006-04-21 06:40:00,86.85,86.861,86.834,86.85,212599998.0
2006-04-21 06:41:00,86.857,86.865,86.832,86.843,135699999.0
2006-04-21 06:42:00,86.84,86.85,86.815,86.832,242799996.0
2006-04-21 06:43:00,86.843,86.858,86.834,86.847,256400001.0
2006-04-21 06:44:00,86.845,86.855,86.83,86.83,172800000.0
2006-04-21 06:45:00,86.833,86.854,86.83,86.849,64299998.0
2006-04-21 06:46:00,86.86,86.86,86.84,86.84,165499999.0
2006-04-21 06:47:00,86.852,86.86,86.836,86.839,109300000.0
2006-04-21 06:48:00,86.838,86.878,86.838,86.862,169599999.0
2006-04-21 06:49:00,86.841,86.861,86.835,86.848,239999997.0
2006-04-21 06:50:00,86.845,86.857,86.829,86.833,73999999.0
2006-04-21 06:51:00,86.845,86.845,86.816,86.816,137300002.0
2006-04-21 06:52:00,86.831,86.832,86.807,86.817,133099999.0
2006-04-21 06:53:00,86.835,86.837,86.815,86.82,228299996.0
2006-04-21 06:54:00,86.843,86.848,86.825,86.835,177999999.0
2006-04-21 06:55:00,86.845,86.85,86.83,86.834,207799998.0
2006-04-21 06:56:00,86.827,86.842,86.815,86.84,118400002.0
2006-04-21 06:57:00,86.834,86.834,86.808,86.819,160199997.0
2006-04-21 06:58:00,86.818,86.839,86.806,86.835,160899999.0
2006-04-21 06:59:00,86.839,86.839,86.811,86.83,113300000.0
2006-04-21 07:00:00,86.806,86.835,86.806,86.835,189699994.0
2006-04-21 07:01:00,86.83,86.833,86.813,86.815,153699999.0
2006-04-21 07:02:00,86.835,86.84,86.811,86.827,264500002.0
2006-04-21 07:03:00,86.813,86.83,86.797,86.817,107000000.0
2006-04-21 07:04:00,86.817,86.83,86.805,86.823,131999998.0
2006-04-21 07:05:00,86.823,86.832,86.801,86.804,257300001.0
2006-04-21 07:06:00,86.801,86.825,86.801,86.825,89899999.0
2006-04-21 07:07:00,86.812,86.832,86.789,86.827,177299997.0
2006-04-21 07:08:00,86.814,86.827,86.802,86.827,123000000.0
2006-04-21 07:09:00,86.82,86.835,86.803,86.814,251799999.0
2006-04-21 07:10:00,86.833,86.836,86.806,86.806,95700000.0
2006-04-21 07:11:00,86.813,86.836,86.813,86.833,104500001.0
2006-04-21 07:12:00,86.817,86.838,86.814,86.838,192900000.0
2006-04-21 07:13:00,86.813,86.83,86.799,86.811,160600000.0
2006-04-21 07:14:00,86.79,86.81,86.79,86.81,212600003.0
2006-04-21 07:15:00,86.799,86.812,86.78,86.788,308800003.0
2006-04-21 07:16:00,86.792,86.813,86.762,86.787,272000002.0
2006-04-21 07:17:00,86.783,86.804,86.777,86.783,137199998.0
2006-04-21 07:18:00,86.797,86.797,86.766,86.771,180199997.0
2006-04-21 07:19:00,86.802,86.808,86.783,86.792,178800000.0
2006-04-21 07:20:00,86.772,86.79,86.763,86.783,187599999.0
2006-04-21 07:21:00,86.78,86.792,86.765,86.765,188799998.0
2006-04-21 07:22:00,86.768,86.79,86.763,86.79,205699997.0
2006-04-21 07:23:00,86.763,86.796,86.761,86.781,182800000.0
2006-04-21 07:24:00,86.767,86.797,86.748,86.797,183499999.0
2006-04-21 07:25:00,86.778,86.798,86.778,86.798,281300001.0
2006-04-21 07:26:00,86.783,86.798,86.76,86.793,252400001.0
2006-04-21 07:27:00,86.793,86.795,86.769,86.776,214600000.0
2006-04-21 07:28:00,86.772,86.79,86.76,86.78,244400002.0
2006-04-21 07:29:00,86.779,86.794,86.777,86.794,172600000.0
2006-04-21 07:30:00,86.774,86.797,86.761,86.774,152600002.0
2006-04-21 07:31:00,86.759,86.783,86.756,86.777,117399999.0
2006-04-21 07:32:00,86.759,86.788,86.759,86.788,178700000.0
2006-04-21 07:33:00,86.787,86.795,86.765,86.773,193100001.0
2006-04-21 07:34:00,86.798,86.798,86.767,86.772,231499996.0
2006-04-21 07:35:00,86.783,86.798,86.765,86.768,307600001.0
2006-04-21 07:36:00,86.767,86.779,86.75,86.772,212399998.0
2006-04-21 07:37:00,86.763,86.782,86.752,86.778,94000000.0
2006-04-21 07:38:00,86.751,86.776,86.749,86.765,141000001.0
2006-04-21 07:39:00,86.767,86.788,86.757,86.761,154700001.0
2006-04-21 07:40:00,86.765,86.771,86.74,86.76,161699999.0
2006-04-21 07:41:00,86.762,86.762,86.736,86.736,150599999.0
2006-04-21 07:42:00,86.749,86.77,86.74,86.752,174800001.0
2006-04-21 07:43:00,86.774,86.774,86.73,86.735,193000000.0
2006-04-21 07:44:00,86.752,86.758,86.733,86.746,248700002.0
2006-04-21 07:45:00,86.758,86.772,86.739,86.742,199800004.0
2006-04-21 07:46:00,86.718,86.78,86.718,86.78,162400000.0
2006-04-21 07:47:00,86.776,86.785,86.753,86.77,157499998.0
2006-04-21 07:48:00,86.773,86.787,86.764,86.782,222900003.0
2006-04-21 07:49:00,86.783,86.79,86.76,86.76,263000002.0
2006-04-21 07:50:00,86.785,86.795,86.734,86.734,239900005.0
2006-04-21 07:51:00,86.756,86.778,86.751,86.751,141300000.0
2006-04-21 07:52:00,86.75,86.771,86.732,86.76,44400000.0
2006-04-21 07:53:00,86.756,86.783,86.736,86.783,225499997.0
2006-04-21 07:54:00,86.79,86.796,86.77,86.796,246899998.0
2006-04-21 07:55:00,86.765,86.786,86.762,86.786,329299996.0
2006-04-21 07:56:00,86.782,86.804,86.768,86.796,259600003.0
2006-04-21 07:57:00,86.772,86.79,86.768,86.789,117500000.0
2006-04-21 07:58:00,86.768,86.785,86.76,86.762,161800002.0
2006-04-21 07:59:00,86.754,86.784,86.754,86.765,118600000.0
2006-04-21 08:00:00,86.772,86.781,86.757,86.757,116300000.0
2006-04-21 08:01:00,86.778,86.778,86.75,86.757,147400003.0
2006-04-21 08:02:00,86.771,86.777,86.755,86.758,199199998.0
2006-04-21 08:03:00,86.744,86.761,86.735,86.755,178999998.0
2006-04-21 08:04:00,86.749,86.777,86.749,86.765,181999999.0
2006-04-21 08:05:00,86.761,86.761,86.727,86.727,216100001.0
2006-04-21 08:06:00,86.75,86.764,86.735,86.735,189000002.0
2006-04-21 08:07:00,86.741,86.75,86.719,86.719,247700001.0
2006-04-21 08:08:00,86.749,86.757,86.736,86.736,84099999.0
2006-04-21 08:09:00,86.713,86.748,86.713,86.742,244900002.0
2006-04-21 08:10:00,86.736,86.765,86.724,86.747,187399998.0
2006-04-21 08:11:00,86.731,86.762,86.731,86.752,161899999.0
2006-04-21 08:12:00,86.735,86.752,86.728,86.75,198800004.0
2006-04-21 08:13:00,86.734,86.754,86.72,86.754,253499999.0
2006-04-21 08:14:00,86.76,86.771,86.747,86.749,232999999.0
2006-04-21 08:15:00,86.762,86.768,86.735,86.754,167299998.0
2006-04-21 08:16:00,86.739,86.762,86.735,86.743,131000001.0
2006-04-21 08:17:00,86.742,86.761,86.732,86.744,107499999.0
2006-04-21 08:18:00,86.771,86.778,86.75,86.75,138000000.0
2006-04-21 08:19:00,86.755,86.755,86.731,86.751,232900003.0
2006-04-21 08:20:00,86.757,86.757,86.727,86.741,225499996.0
2006-04-21 08:21:00,86.759,86.759,86.726,86.748,273399998.0
2006-04-21 08:22:00,86.75,86.761,86.733,86.753,225900000.0
2006-04-21 08:23:00,86.737,86.772,86.737,86.772,161299997.0
2006-04-21 08:24:00,86.744,86.761,86.739,86.761,166200001.0
2006-04-21 08:25:00,86.718,86.756,86.718,86.752,200100002.0
2006-04-21 08:26:00,86.733,86.748,86.719,86.729,117500000.0
2006-04-21 08:27:00,86.757,86.761,86.718,86.718,225300001.0
2006-04-21 08:28:00,86.744,86.754,86.725,86.74,226100002.0
2006-04-21 08:29:00,86.74,86.753,86.726,86.748,126400000.0
2006-04-21 08:30:00,86.734,86.759,86.732,86.754,190000003.0
2006-04-21 08:31:00,86.741,86.768,86.739,86.764,242900001.0
2006-04-21 08:32:00,86.746,86.761,86.722,86.742,159699998.0
2006-04-21 08:33:00,86.727,86.751,86.727,86.751,258599999.0
2006-04-21 08:34:00,86.722,86.752,86.716,86.733,207300002.0
2006-04-21 08:35:00,86.733,86.743,86.711,86.743,177099999.0
2006-04-21 08:36:00,86.737,86.749,86.72,86.745,171999997.0
2006-04-21 08:37:00,86.744,86.756,86.715,86.74,184700001.0
2006-04-21 08:38:00,86.732,86.746,86.713,86.724,235499998.0
2006-04-21 08:39:00,86.702,86.732,86.702,86.727,170000000.0
2006-04-21 08:40:00,86.73,86.735,86.709,86.715,192600000.0
2006-04-21 08:41:00,86.719,86.747,86.717,86.743,147400003.0
2006-04-21 08:42:00,86.75,86.781,86.75,86.776,148099998.0
2006-04-21 08:43:00,86.752,86.771,86.745,86.745,125500001.0
2006-04-21 08:44:00,86.767,86.784,86.756,86.762,189699999.0
2006-04-21 08:45:00,86.766,86.773,86.742,86.748,270800000.0
2006-04-21 08:46:00,86.734,86.758,86.733,86.756,149199998.0
2006-04-21 08:47:00,86.754,86.758,86.736,86.738,238900001.0
2006-04-21 08:48:00,86.749,86.761,86.727,86.74,161299997.0
2006-04-21 08:49:00,86.737,86.75,86.725,86.734,257299996.0
2006-04-21 08:50:00,86.729,86.738,86.712,86.724,221600003.0
2006-04-21 08:51:00,86.704,86.732,86.69,86.71,208600001.0
2006-04-21 08:52:00,86.705,86.711,86.688,86.693,137300001.0
2006-04-21 08:53:00,86.689,86.716,86.68,86.716,224500000.0
2006-04-21 08:54:00,86.719,86.729,86.694,86.71,196500002.0
2006-04-21 08:55:00,86.71,86.725,86.698,86.702,115600003.0
2006-04-21 08:56:00,86.722,86.74,86.714,86.723,212600001.0
2006-04-21 08:57:00,86.745,86.749,86.726,86.73,201299999.0
2006-04-21 08:58:00,86.733,86.762,86.728,86.75,154100000.0
2006-04-21 08:59:00,86.746,86.765,86.745,86.764,183299998.0
2006-04-21 09:00:00,86.763,86.773,86.745,86.75,181499997.0
2006-04-21 09:01:00,86.766,86.769,86.745,86.745,183700005.0
2006-04-21 09:02:00,86.778,86.778,86.755,86.756,96699999.0
2006-04-21 09:03:00,86.768,86.789,86.762,86.781,164400000.0
2006-04-21 09:04:00,86.778,86.81,86.764,86.771,310400001.0
2006-04-21 09:05:00,86.784,86.801,86.775,86.795,193899999.0
2006-04-21 09:06:00,86.796,86.796,86.773,86.782,188500005.0
2006-04-21 09:07:00,86.769,86.793,86.753,86.793,160200001.0
2006-04-21 09:08:00,86.783,86.792,86.762,86.775,129499999.0
2006-04-21 09:09:00,86.765,86.778,86.751,86.772,178400000.0
2006-04-21 09:10:00,86.733,86.756,86.713,86.742,126199999.0
2006-04-21 09:11:00,86.755,86.761,86.732,86.732,175200002.0
2006-04-21 09:12:00,86.744,86.763,86.721,86.734,120399999.0
2006-04-21 09:13:00,86.716,86.741,86.713,86.741,82600001.0
2006-04-21 09:14:00,86.746,86.758,86.734,86.738,150299999.0
2006-04-21 09:15:00,86.76,86.761,86.732,86.734,225800000.0
2006-04-21 09:16:00,86.734,86.742,86.72,86.742,154899999.0
2006-04-21 09:17:00,86.733,86.733,86.7,86.714,167200002.0
2006-04-21 09:18:00,86.72,86.744,86.719,86.738,86799998.0
2006-04-21 09:19:00,86.724,86.748,86.71,86.727,139199999.0
2006-04-21 09:20:00,86.734,86.744,86.724,86.724,198600002.0
2006-04-21 09:21:00,86.742,86.742,86.709,86.713,158000000.0
2006-04-21 09:22:00,86.735,86.745,86.709,86.735,226900003.0
2006-04-21 09:23:00,86.717,86.736,86.713,86.733,123700002.0
2006-04-21 09:24:00,86.709,86.73,86.684,86.722,138200001.0
2006-04-21 09:25:00,86.727,86.73,86.704,86.704,121999997.0
2006-04-21 09:26:00,86.715,86.719,86.69,86.691,362099997.0
2006-04-21 09:27:00,86.693,86.714,86.681,86.711,176199999.0
2006-04-21 09:28:00,86.713,86.72,86.697,86.704,151899998.0
2006-04-21 09:29:00,86.687,86.715,86.685,86.705,140700001.0
2006-04-21 09:30:00,86.703,86.719,86.692,86.693,182999997.0
2006-04-21 09:31:00,86.71,86.729,86.71,86.72,271000002.0
2006-04-21 09:32:00,86.694,86.712,86.684,86.704,148499997.0
2006-04-21 09:33:00,86.676,86.711,86.676,86.693,96000000.0
2006-04-21 09:34:00,86.707,86.72,86.688,86.702,111700000.0
2006-04-21 09:35:00,86.702,86.725,86.702,86.725,147899998.0
2006-04-21 09:36:00,86.725,86.727,86.71,86.71,225700000.0
2006-04-21 09:37:00,86.727,86.734,86.71,86.717,179900001.0
2006-04-21 09:38:00,86.716,86.743,86.716,86.74,125099998.0
2006-04-21 09:39:00,86.734,86.748,86.719,86.742,143400001.0
2006-04-21 09:40:00,86.728,86.741,86.708,86.719,268199991.0
2006-04-21 09:41:00,86.728,86.745,86.718,86.745,109900001.0
2006-04-21 09:42:00,86.747,86.763,86.734,86.74,229099996.0
2006-04-21 09:43:00,86.773,86.78,86.751,86.751,150800000.0
2006-04-21 09:44:00,86.752,86.77,86.733,86.748,146100001.0
2006-04-21 09:45:00,86.766,86.776,86.747,86.757,124799999.0
2006-04-21 09:46:00,86.755,86.758,86.732,86.74,308199997.0
2006-04-21 09:47:00,86.757,86.775,86.739,86.739,145800002.0
2006-04-21 09:48:00,86.772,86.785,86.76,86.768,124099999.0
2006-04-21 09:49:00,86.788,86.788,86.745,86.745,226699996.0
2006-04-21 09:50:00,86.76,86.77,86.746,86.753,286100001.0
2006-04-21 09:51:00,86.735,86.772,86.735,86.758,69200000.0
2006-04-21 09:52:00,86.756,86.766,86.744,86.746,106300000.0
2006-04-21 09:53:00,86.768,86.778,86.747,86.764,218700003.0
2006-04-21 09:54:00,86.775,86.785,86.763,86.77,159600000.0
2006-04-21 09:55:00,86.78,86.804,86.767,86.767,267099996.0
2006-04-21 09:56:00,86.785,86.81,86.785,86.807,130300000.0
2006-04-21 09:57:00,86.8,86.802,86.772,86.784,135600000.0
2006-04-21 09:58:00,86.795,86.826,86.787,86.826,221300000.0
2006-04-21 09:59:00,86.808,86.844,86.808,86.844,184399999.0
2006-04-21 10:00:00,86.836,86.843,86.816,86.822,146600004.0
2006-04-21 10:01:00,86.829,86.842,86.815,86.825,176799997.0
2006-04-21 10:02:00,86.816,86.847,86.811,86.847,138599998.0
2006-04-21 10:03:00,86.859,86.891,86.859,86.891,146899998.0
2006-04-21 10:04:00,86.884,86.889,86.859,86.863,178000001.0
2006-04-21 10:05:00,86.857,86.858,86.829,86.84,191500001.0
2006-04-21 10:06:00,86.84,86.845,86.817,86.821,277199998.0
2006-04-21 10:07:00,86.85,86.87,86.832,86.846,371000007.0
2006-04-21 10:08:00,86.878,86.941,86.878,86.904,152900001.0
2006-04-21 10:09:00,86.935,86.969,86.927,86.942,148200000.0
2006-04-21 10:10:00,86.95,86.975,86.944,86.958,138200001.0
2006-04-21 10:11:00,86.952,86.964,86.939,86.945,161400000.0
2006-04-21 10:12:00,86.928,86.928,86.902,86.904,61800000.0
2006-04-21 10:13:00,86.912,86.934,86.895,86.908,339200003.0
2006-04-21 10:14:00,86.903,86.912,86.888,86.898,119500001.0
2006-04-21 10:15:00,86.891,86.913,86.884,86.909,225700001.0
2006-04-21 10:16:00,86.885,86.922,86.885,86.915,183700003.0
2006-04-21 10:17:00,86.89,86.943,86.89,86.941,113100001.0
2006-04-21 10:18:00,86.912,86.932,86.9,86.915,153800000.0
2006-04-21 10:19:00,86.896,86.938,86.896,86.934,168999999.0
2006-04-21 10:20:00,86.931,86.951,86.924,86.95,148000001.0
2006-04-21 10:21:00,86.932,86.956,86.932,86.955,163400001.0
2006-04-21 10:22:00,86.924,86.959,86.924,86.955,185799998.0
2006-04-21 10:23:00,86.957,86.974,86.936,86.954,146099996.0
2006-04-21 10:24:00,86.96,86.96,86.921,86.921,137900000.0
2006-04-21 10:25:00,86.963,86.963,86.93,86.94,117200000.0
2006-04-21 10:26:00,86.93,86.958,86.922,86.939,97200000.0
2006-04-21 10:27:00,86.951,86.965,86.938,86.952,267899999.0
2006-04-21 10:28:00,86.951,86.957,86.929,86.957,165100001.0
2006-04-21 10:29:00,86.929,86.95,86.891,86.909,262900001.0
2006-04-21 10:30:00,86.92,86.92,86.884,86.884,200999999.0
2006-04-21 10:31:00,86.902,86.906,86.865,86.865,260699998.0
2006-04-21 10:32:00,86.868,86.902,86.868,86.902,171100000.0
2006-04-21 10:33:00,86.902,86.902,86.866,86.866,133900003.0
2006-04-21 10:34:00,86.898,86.918,86.878,86.898,175100000.0
2006-04-21 10:35:00,86.902,86.945,86.902,86.94,239399999.0
2006-04-21 10:36:00,86.946,86.995,86.946,86.969,128300001.0
2006-04-21 10:37:00,86.953,86.953,86.923,86.938,200099995.0
2006-04-21 10:38:00,86.926,86.951,86.923,86.95,211599997.0
2006-04-21 10:39:00,86.952,86.962,86.913,86.913,189600000.0
2006-04-21 10:40:00,86.921,86.928,86.904,86.91,168200002.0
2006-04-21 10:41:00,86.903,86.915,86.88,86.902,302299999.0
2006-04-21 10:42:00,86.889,86.91,86.884,86.897,325300004.0
2006-04-21 10:43:00,86.882,86.924,86.882,86.92,184399999.0
2006-04-21 10:44:00,86.923,86.932,86.897,86.922,222499997.0
2006-04-21 10:45:00,86.9,86.917,86.894,86.906,133300001.0
2006-04-21 10:46:00,86.899,86.899,86.854,86.854,129900001.0
2006-04-21 10:47:00,86.841,86.847,86.808,86.808,169000000.0
2006-04-21 10:48:00,86.833,86.84,86.804,86.82,227200005.0
2006-04-21 10:49:00,86.854,86.871,86.847,86.859,242000001.0
2006-04-21 10:50:00,86.875,86.875,86.826,86.826,141299999.0
2006-04-21 10:51:00,86.831,86.851,86.817,86.84,181500002.0
2006-04-21 10:52:00,86.824,86.843,86.812,86.833,277200002.0
2006-04-21 10:53:00,86.824,86.855,86.824,86.842,219900000.0
2006-04-21 10:54:00,86.846,86.853,86.828,86.832,184700000.0
2006-04-21 10:55:00,86.829,86.842,86.813,86.842,289699997.0
2006-04-21 10:56:00,86.834,86.847,86.814,86.837,291699999.0
2006-04-21 10:57:00,86.839,86.847,86.82,86.847,135400000.0
2006-04-21 10:58:00,86.836,86.858,86.834,86.858,213300003.0
2006-04-21 10:59:00,86.861,86.865,86.834,86.843,236200000.0
2006-04-21 11:00:00,86.858,86.867,86.815,86.837,189799996.0
2006-04-21 11:01:00,86.879,86.891,86.855,86.87,246699999.0
2006-04-21 11:02:00,86.887,86.904,86.871,86.891,157399997.0
2006-04-21 11:03:00,86.866,86.909,86.866,86.894,194700001.0
2006-04-21 11:04:00,86.88,86.893,86.865,86.881,138900000.0
2006-04-21 11:05:00,86.89,86.918,86.877,86.878,203800002.0
2006-04-21 11:06:00,86.875,86.89,86.855,86.87,211700001.0
2006-04-21 11:07:00,86.87,86.883,86.848,86.859,219400000.0
2006-04-21 11:08:00,86.879,86.893,86.864,86.872,141600001.0
2006-04-21 11:09:00,86.864,86.88,86.844,86.863,183500001.0
2006-04-21 11:10:00,86.867,86.886,86.855,86.863,255999998.0
2006-04-21 11:11:00,86.852,86.871,86.844,86.857,178599996.0
2006-04-21 11:12:00,86.847,86.885,86.847,86.88,159200001.0
2006-04-21 11:13:00,86.883,86.893,86.863,86.876,254099996.0
2006-04-21 11:14:00,86.865,86.869,86.846,86.846,105899999.0
2006-04-21 11:15:00,86.857,86.882,86.85,86.866,134800002.0
2006-04-21 11:16:00,86.853,86.87,86.849,86.858,141600000.0
2006-04-21 11:17:00,86.85,86.871,86.847,86.868,177000002.0
2006-04-21 11:18:00,86.869,86.898,86.854,86.867,283799996.0
2006-04-21 11:19:00,86.889,86.915,86.871,86.871,192400001.0
2006-04-21 11:20:00,86.891,86.891,86.813,86.822,187699997.0
2006-04-21 11:21:00,86.817,86.842,86.809,86.842,268199997.0
2006-04-21 11:22:00,86.84,86.864,86.832,86.84,247800003.0
2006-04-21 11:23:00,86.835,86.853,86.828,86.836,199699998.0
2006-04-21 11:24:00,86.835,86.835,86.814,86.817,132900002.0
2006-04-21 11:25:00,86.814,86.837,86.808,86.83,155900000.0
2006-04-21 11:26:00,86.827,86.827,86.8,86.8,140400002.0
2006-04-21 11:27:00,86.785,86.817,86.784,86.793,217499998.0
2006-04-21 11:28:00,86.805,86.818,86.777,86.788,219300001.0
2006-04-21 11:29:00,86.795,86.811,86.783,86.79,183900000.0
2006-04-21 11:30:00,86.8,86.807,86.761,86.787,130300000.0
2006-04-21 11:31:00,86.825,86.827,86.799,86.806,200499998.0
2006-04-21 11:32:00,86.808,86.823,86.78,86.78,287599996.0
2006-04-21 11:33:00,86.779,86.816,86.779,86.816,244400001.0
2006-04-21 11:34:00,86.818,86.84,86.812,86.828,155099998.0
2006-04-21 11:35:00,86.826,86.826,86.791,86.791,252999999.0
2006-04-21 11:36:00,86.799,86.815,86.785,86.815,185000000.0
2006-04-21 11:37:00,86.8,86.814,86.792,86.81,341300005.0
2006-04-21 11:38:00,86.787,86.811,86.783,86.81,232200001.0
2006-04-21 11:39:00,86.8,86.815,86.773,86.798,120900000.0
2006-04-21 11:40:00,86.815,86.825,86.777,86.802,244600001.0
2006-04-21 11:41:00,86.804,86.825,86.793,86.814,243600001.0
2006-04-21 11:42:00,86.808,86.838,86.805,86.825,226699996.0
2006-04-21 11:43:00,86.805,86.837,86.805,86.837,126100002.0
2006-04-21 11:44:00,86.838,86.841,86.817,86.817,193800003.0
2006-04-21 11:45:00,86.833,86.844,86.806,86.829,256599998.0
2006-04-21 11:46:00,86.827,86.848,86.824,86.837,322600000.0
2006-04-21 11:47:00,86.816,86.833,86.802,86.827,257300000.0
2006-04-21 11:48:00,86.831,86.847,86.817,86.846,143699996.0
2006-04-21 11:49:00,86.847,86.87,86.832,86.853,208699996.0
2006-04-21 11:50:00,86.868,86.873,86.842,86.842,174500001.0
2006-04-21 11:51:00,86.859,86.859,86.833,86.845,328400005.0
2006-04-21 11:52:00,86.859,86.875,86.846,86.848,307400001.0
2006-04-21 11:53:00,86.855,86.873,86.848,86.871,201300001.0
2006-04-21 11:54:00,86.871,86.875,86.833,86.846,181300002.0
2006-04-21 11:55:00,86.844,86.871,86.839,86.855,146900000.0
2006-04-21 11:56:00,86.842,86.87,86.842,86.861,231200004.0
2006-04-21 11:57:00,86.864,86.88,86.845,86.865,182799997.0
2006-04-21 11:58:00,86.869,86.883,86.855,86.87,119300001.0
2006-04-21 11:59:00,86.881,86.896,86.861,86.871,303999997.0
2006-04-21 12:00:00,86.88,86.885,86.862,86.878,192400002.0
2006-04-21 12:01:00,86.855,86.885,86.855,86.885,87600001.0
2006-04-21 12:02:00,86.879,86.899,86.872,86.898,252100000.0
2006-04-21 12:03:00,86.901,86.901,86.845,86.851,206200000.0
2006-04-21 12:04:00,86.871,86.871,86.846,86.846,147700001.0
2006-04-21 12:05:00,86.843,86.85,86.812,86.821,162400000.0
2006-04-21 12:06:00,86.799,86.823,86.777,86.797,185099999.0
2006-04-21 12:07:00,86.778,86.782,86.714,86.764,248399997.0
2006-04-21 12:08:00,86.749,86.777,86.749,86.775,196299999.0
2006-04-21 12:09:00,86.758,86.778,86.756,86.776,182700001.0
2006-04-21 12:10:00,86.772,86.793,86.77,86.785,127000001.0
2006-04-21 12:11:00,86.782,86.796,86.765,86.778,298899998.0
2006-04-21 12:12:00,86.783,86.813,86.782,86.813,160699999.0
2006-04-21 12:13:00,86.801,86.817,86.786,86.786,206099999.0
2006-04-21 12:14:00,86.79,86.817,86.79,86.813,233299995.0
2006-04-21 12:15:00,86.799,86.815,86.783,86.783,153100000.0
2006-04-21 12:16:00,86.804,86.825,86.794,86.805,196499999.0
2006-04-21 12:17:00,86.82,86.82,86.796,86.8,189199998.0
2006-04-21 12:18:00,86.797,86.816,86.789,86.808,123900001.0
2006-04-21 12:19:00,86.802,86.814,86.782,86.792,251500002.0
2006-04-21 12:20:00,86.801,86.807,86.771,86.793,292099997.0
2006-04-21 12:21:00,86.808,86.819,86.79,86.79,154399999.0
2006-04-21 12:22:00,86.813,86.825,86.803,86.815,156599997.0
2006-04-21 12:23:00,86.82,86.827,86.8,86.81,290300004.0
2006-04-21 12:24:00,86.803,86.817,86.781,86.8,292499997.0
2006-04-21 12:25:00,86.792,86.826,86.792,86.824,259999999.0
2006-04-21 12:26:00,86.812,86.835,86.804,86.821,185699999.0
2006-04-21 12:27:00,86.823,86.834,86.797,86.817,104500000.0
2006-04-21 12:28:00,86.815,86.84,86.803,86.818,239299999.0
2006-04-21 12:29:00,86.816,86.841,86.809,86.839,186700000.0
2006-04-21 12:30:00,86.816,86.834,86.806,86.828,220900001.0
2006-04-21 12:31:00,86.822,86.841,86.808,86.824,253200001.0
2006-04-21 12:32:00,86.828,86.87,86.828,86.854,218899997.0
2006-04-21 12:33:00,86.85,86.855,86.822,86.822,340599996.0
2006-04-21 12:34:00,86.827,86.841,86.804,86.82,122700000.0
2006-04-21 12:35:00,86.806,86.82,86.795,86.809,182600000.0
2006-04-21 12:36:00,86.803,86.813,86.772,86.797,265499998.0
2006-04-21 12:37:00,86.815,86.82,86.792,86.802,218099997.0
2006-04-21 12:38:00,86.807,86.823,86.804,86.804,101600000.0
2006-04-21 12:39:00,86.822,86.836,86.807,86.823,185900000.0
2006-04-21 12:40:00,86.833,86.84,86.81,86.831,163399998.0
2006-04-21 12:41:00,86.836,86.836,86.804,86.804,174799999.0
2006-04-21 12:42:00,86.815,86.819,86.76,86.76,211099999.0
2006-04-21 12:43:00,86.748,86.757,86.726,86.726,301899997.0
2006-04-21 12:44:00,86.739,86.75,86.718,86.726,212900000.0
2006-04-21 12:45:00,86.752,86.759,86.736,86.747,146799998.0
2006-04-21 12:46:00,86.725,86.762,86.725,86.762,199199995.0
2006-04-21 12:47:00,86.767,86.772,86.708,86.745,171200001.0
2006-04-21 12:48:00,86.756,86.774,86.75,86.773,169100000.0
2006-04-21 12:49:00,86.777,86.778,86.749,86.766,289099997.0
2006-04-21 12:50:00,86.756,86.778,86.754,86.778,165900000.0
2006-04-21 12:51:00,86.759,86.779,86.752,86.776,182299998.0
2006-04-21 12:52:00,86.774,86.801,86.771,86.799,181900000.0
2006-04-21 12:53:00,86.791,86.804,86.759,86.759,155999999.0
2006-04-21 12:54:00,86.788,86.803,86.77,86.786,291800001.0
2006-04-21 12:55:00,86.81,86.815,86.791,86.808,130799999.0
2006-04-21 12:56:00,86.791,86.806,86.781,86.796,97300000.0
2006-04-21 12:57:00,86.771,86.798,86.771,86.798,101599998.0
2006-04-21 12:58:00,86.812,86.812,86.79,86.797,184600002.0
2006-04-21 12:59:00,86.808,86.812,86.792,86.8,150999999.0
2006-04-21 13:00:00,86.809,86.818,86.797,86.803,140899999.0
2006-04-21 13:01:00,86.793,86.793,86.76,86.765,219700003.0
2006-04-21 13:02:00,86.769,86.779,86.749,86.751,140500001.0
2006-04-21 13:03:00,86.758,86.777,86.733,86.765,297500006.0
2006-04-21 13:04:00,86.75,86.771,86.75,86.755,148000001.0
2006-04-21 13:05:00,86.754,86.778,86.751,86.771,271600004.0
2006-04-21 13:06:00,86.761,86.774,86.726,86.749,262199995.0
2006-04-21 13:07:00,86.754,86.782,86.74,86.782,207099999.0
2006-04-21 13:08:00,86.787,86.788,86.753,86.775,216199999.0
2006-04-21 13:09:00,86.757,86.788,86.754,86.78,243500004.0
2006-04-21 13:10:00,86.774,86.794,86.769,86.788,171500003.0
2006-04-21 13:11:00,86.767,86.787,86.763,86.77,232799999.0
2006-04-21 13:12:00,86.757,86.779,86.748,86.766,184700000.0
2006-04-21 13:13:00,86.757,86.757,86.712,86.716,113699998.0
2006-04-21 13:14:00,86.713,86.727,86.697,86.722,172399995.0
2006-04-21 13:15:00,86.707,86.725,86.696,86.716,221200000.0
2006-04-21 13:16:00,86.713,86.715,86.683,86.683,163800000.0
2006-04-21 13:17:00,86.683,86.724,86.664,86.706,183899998.0
2006-04-21 13:18:00,86.735,86.75,86.725,86.731,177299999.0
2006-04-21 13:19:00,86.725,86.754,86.713,86.724,177200001.0
2006-04-21 13:20:00,86.739,86.775,86.731,86.753,228600003.0
2006-04-21 13:21:00,86.766,86.776,86.751,86.752,227799999.0
2006-04-21 13:22:00,86.758,86.791,86.758,86.791,140299999.0
2006-04-21 13:23:00,86.793,86.808,86.778,86.794,190900000.0
2006-04-21 13:24:00,86.793,86.811,86.779,86.79,302300002.0
2006-04-21 13:25:00,86.787,86.814,86.777,86.8,163699997.0
2006-04-21 13:26:00,86.807,86.822,86.791,86.815,209700000.0
2006-04-21 13:27:00,86.815,86.815,86.774,86.774,285700000.0
2006-04-21 13:28:00,86.784,86.805,86.784,86.792,124799999.0
2006-04-21 13:29:00,86.765,86.798,86.765,86.798,148300000.0
2006-04-21 13:30:00,86.785,86.787,86.766,86.77,162400000.0
2006-04-21 13:31:00,86.783,86.793,86.759,86.768,285999998.0
2006-04-21 13:32:00,86.779,86.79,86.77,86.785,211599998.0
2006-04-21 13:33:00,86.756,86.785,86.756,86.776,236599999.0
2006-04-21 13:34:00,86.775,86.784,86.76,86.762,254399999.0
2006-04-21 13:35:00,86.764,86.78,86.754,86.778,76900000.0
2006-04-21 13:36:00,86.776,86.776,86.748,86.748,267000005.0
2006-04-21 13:37:00,86.771,86.784,86.756,86.777,327499999.0
2006-04-21 13:38:00,86.785,86.785,86.759,86.765,67500000.0
2006-04-21 13:39:00,86.792,86.792,86.752,86.766,141599998.0
2006-04-21 13:40:00,86.79,86.801,86.771,86.789,294499996.0
2006-04-21 13:41:00,86.79,86.795,86.763,86.764,146600002.0
2006-04-21 13:42:00,86.765,86.798,86.75,86.761,180999999.0
2006-04-21 13:43:00,86.761,86.804,86.742,86.783,194600001.0
2006-04-21 13:44:00,86.797,86.816,86.793,86.815,233100000.0
2006-04-21 13:45:00,86.811,86.811,86.764,86.791,231300004.0
2006-04-21 13:46:00,86.796,86.823,86.795,86.805,245099997.0
2006-04-21 13:47:00,86.795,86.824,86.795,86.823,136700002.0
2006-04-21 13:48:00,86.816,86.829,86.803,86.823,295700001.0
2006-04-21 13:49:00,86.827,86.836,86.811,86.819,282300002.0
2006-04-21 13:50:00,86.815,86.853,86.815,86.853,109699998.0
2006-04-21 13:51:00,86.853,86.853,86.822,86.822,183499997.0
2006-04-21 13:52:00,86.808,86.83,86.799,86.825,245400001.0
2006-04-21 13:53:00,86.83,86.835,86.811,86.827,174399999.0
2006-04-21 13:54:00,86.805,86.842,86.805,86.815,131300002.0
2006-04-21 13:55:00,86.818,86.835,86.814,86.829,187700000.0
2006-04-21 13:56:00,86.835,86.842,86.813,86.816,283799997.0
2006-04-21 13:57:00,86.823,86.837,86.81,86.837,252299999.0
2006-04-21 13:58:00,86.833,86.856,86.823,86.856,177399998.0
2006-04-21 13:59:00,86.838,86.853,86.816,86.828,257799994.0
2006-04-21 14:00:00,86.818,86.834,86.807,86.831,211800001.0
2006-04-21 14:01:00,86.805,86.837,86.805,86.831,292499996.0
2006-04-21 14:02:00,86.824,86.829,86.804,86.804,137100000.0
2006-04-21 14:03:00,86.812,86.833,86.802,86.823,157899998.0
2006-04-21 14:04:00,86.837,86.851,86.829,86.838,196599997.0
2006-04-21 14:05:00,86.842,86.874,86.827,86.852,135799999.0
2006-04-21 14:06:00,86.85,86.88,86.841,86.857,175000001.0
2006-04-21 14:07:00,86.835,86.852,86.823,86.835,218199999.0
2006-04-21 14:08:00,86.838,86.84,86.814,86.814,129700003.0
2006-04-21 14:09:00,86.808,86.842,86.808,86.827,221799999.0
2006-04-21 14:10:00,86.833,86.833,86.813,86.813,88700000.0
2006-04-21 14:11:00,86.831,86.837,86.812,86.818,177100002.0
2006-04-21 14:12:00,86.833,86.833,86.802,86.812,218499998.0
2006-04-21 14:13:00,86.797,86.812,86.79,86.808,176800000.0
2006-04-21 14:14:00,86.789,86.815,86.778,86.79,199800000.0
2006-04-21 14:15:00,86.772,86.794,86.763,86.792,303199999.0
2006-04-21 14:16:00,86.77,86.803,86.766,86.77,285899999.0
2006-04-21 14:17:00,86.765,86.792,86.765,86.792,209099997.0
2006-04-21 14:18:00,86.783,86.795,86.762,86.762,237199997.0
2006-04-21 14:19:00,86.788,86.855,86.769,86.829,223700001.0
2006-04-21 14:20:00,86.845,86.86,86.828,86.843,149699999.0
2006-04-21 14:21:00,86.844,86.858,86.821,86.837,116999999.0
2006-04-21 14:22:00,86.858,86.887,86.849,86.861,189599999.0
2006-04-21 14:23:00,86.874,86.92,86.874,86.919,201199995.0
2006-04-21 14:24:00,86.889,86.911,86.835,86.84,175200002.0
2006-04-21 14:25:00,86.837,86.871,86.83,86.835,91400000.0
2006-04-21 14:26:00,86.841,86.874,86.829,86.874,140200001.0
2006-04-21 14:27:00,86.876,86.895,86.865,86.879,121699998.0
2006-04-21 14:28:00,86.864,86.881,86.837,86.85,171099999.0
2006-04-21 14:29:00,86.867,86.9,86.867,86.878,194499999.0
2006-04-21 14:30:00,86.881,86.91,86.881,86.903,214299998.0
2006-04-21 14:31:00,86.903,86.911,86.881,86.893,179400002.0
2006-04-21 14:32:00,86.915,86.932,86.912,86.924,173700000.0
2006-04-21 14:33:00,86.916,86.947,86.894,86.917,191300001.0
2006-04-21 14:34:00,86.913,86.913,86.885,86.887,149199998.0
2006-04-21 14:35:00,86.909,86.919,86.892,86.895,170600001.0
2006-04-21 14:36:00,86.913,86.927,86.892,86.906,92300000.0
2006-04-21 14:37:00,86.915,86.95,86.915,86.941,276200005.0
2006-04-21 14:38:00,86.922,86.941,86.917,86.935,246899997.0
2006-04-21 14:39:00,86.922,86.922,86.894,86.915,178399998.0
2006-04-21 14:40:00,86.881,86.918,86.881,86.897,77900001.0
2006-04-21 14:41:00,86.879,86.907,86.832,86.894,153200000.0
2006-04-21 14:42:00,86.879,86.905,86.865,86.875,227700000.0
2006-04-21 14:43:00,86.871,86.871,86.836,86.844,202500003.0
2006-04-21 14:44:00,86.873,86.873,86.834,86.856,202600000.0
2006-04-21 14:45:00,86.87,86.888,86.858,86.869,195700002.0
2006-04-21 14:46:00,86.88,86.88,86.848,86.848,166700002.0
2006-04-21 14:47:00,86.857,86.866,86.841,86.842,126199999.0
2006-04-21 14:48:00,86.851,86.864,86.813,86.826,181500000.0
2006-04-21 14:49:00,86.833,86.833,86.785,86.789,155199998.0
2006-04-21 14:50:00,86.778,86.807,86.771,86.807,224200000.0
2006-04-21 14:51:00,86.794,86.806,86.768,86.788,178899999.0
2006-04-21 14:52:00,86.798,86.818,86.777,86.798,179500003.0
2006-04-21 14:53:00,86.816,86.816,86.762,86.765,249299999.0
2006-04-21 14:54:00,86.759,86.779,86.756,86.774,204800001.0
2006-04-21 14:55:00,86.755,86.78,86.753,86.78,159899999.0
2006-04-21 14:56:00,86.771,86.771,86.74,86.741,181700002.0
2006-04-21 14:57:00,86.757,86.779,86.75,86.779,149399998.0
2006-04-21 14:58:00,86.773,86.79,86.767,86.784,118100003.0
2006-04-21 14:59:00,86.75,86.78,86.741,86.78,186599997.0
2006-04-21 15:00:00,86.754,86.781,86.754,86.768,115699999.0
2006-04-21 15:01:00,86.766,86.782,86.75,86.761,274399997.0
2006-04-21 15:02:00,86.771,86.791,86.767,86.774,226799994.0
2006-04-21 15:03:00,86.789,86.801,86.752,86.752,188199999.0
2006-04-21 15:04:00,86.739,86.758,86.717,86.729,137200001.0
2006-04-21 15:05:00,86.719,86.736,86.707,86.736,291700003.0
2006-04-21 15:06:00,86.723,86.74,86.715,86.721,186799998.0
2006-04-21 15:07:00,86.729,86.745,86.657,86.725,212900003.0
2006-04-21 15:08:00,86.74,86.742,86.711,86.72,191999998.0
2006-04-21 15:09:00,86.721,86.749,86.711,86.728,229799998.0
2006-04-21 15:10:00,86.709,86.729,86.685,86.718,207200001.0
2006-04-21 15:11:00,86.71,86.723,86.694,86.72,128700002.0
2006-04-21 15:12:00,86.7,86.723,86.7,86.717,257399998.0
2006-04-21 15:13:00,86.699,86.718,86.691,86.71,215400000.0
2006-04-21 15:14:00,86.706,86.747,86.7,86.747,166899998.0
2006-04-21 15:15:00,86.74,86.751,86.711,86.711,178500000.0
2006-04-21 15:16:00,86.729,86.761,86.723,86.741,171199999.0
2006-04-21 15:17:00,86.728,86.757,86.725,86.75,150800002.0
2006-04-21 15:18:00,86.755,86.756,86.727,86.737,305499997.0
2006-04-21 15:19:00,86.742,86.759,86.725,86.741,310100000.0
2006-04-21 15:20:00,86.745,86.765,86.732,86.765,134900001.0
2006-04-21 15:21:00,86.765,86.778,86.747,86.766,215100003.0
2006-04-21 15:22:00,86.761,86.774,86.741,86.754,108199999.0
2006-04-21 15:23:00,86.769,86.792,86.758,86.77,179099996.0
2006-04-21 15:24:00,86.763,86.774,86.741,86.752,248300002.0
2006-04-21 15:25:00,86.767,86.788,86.763,86.788,117399998.0
2006-04-21 15:26:00,86.783,86.794,86.768,86.78,208600000.0
2006-04-21 15:27:00,86.787,86.794,86.769,86.781,228100000.0
2006-04-21 15:28:00,86.772,86.796,86.769,86.788,103200001.0
2006-04-21 15:29:00,86.787,86.797,86.768,86.795,249500000.0
2006-04-21 15:30:00,86.757,86.776,86.746,86.761,171399997.0
2006-04-21 15:31:00,86.729,86.748,86.723,86.74,202200001.0
2006-04-21 15:32:00,86.741,86.765,86.728,86.744,74599998.0
2006-04-21 15:33:00,86.774,86.774,86.729,86.729,112500000.0
2006-04-21 15:34:00,86.756,86.775,86.741,86.761,167999997.0
2006-04-21 15:35:00,86.762,86.787,86.761,86.787,124599997.0
2006-04-21 15:36:00,86.794,86.797,86.767,86.767,213699999.0
2006-04-21 15:37:00,86.785,86.799,86.776,86.776,151699999.0
2006-04-21 15:38:00,86.787,86.801,86.779,86.795,183800000.0
2006-04-21 15:39:00,86.787,86.802,86.773,86.777,163099998.0
2006-04-21 15:40:00,86.754,86.776,86.684,86.76,278800003.0
2006-04-21 15:41:00,86.735,86.756,86.73,86.748,152100000.0
2006-04-21 15:42:00,86.76,86.771,86.745,86.746,110700001.0
2006-04-21 15:43:00,86.754,86.77,86.736,86.742,248699999.0
2006-04-21 15:44:00,86.745,86.775,86.744,86.766,222399997.0
2006-04-21 15:45:00,86.773,86.783,86.748,86.748,285399997.0
2006-04-21 15:46:00,86.767,86.799,86.767,86.799,209100001.0
2006-04-21 15:47:00,86.807,86.822,86.782,86.782,186299999.0
2006-04-21 15:48:00,86.755,86.777,86.741,86.758,250599998.0
2006-04-21 15:49:00,86.762,86.777,86.739,86.742,205699998.0
2006-04-21 15:50:00,86.752,86.752,86.709,86.709,153099998.0
2006-04-21 15:51:00,86.723,86.738,86.711,86.72,77700000.0
2006-04-21 15:52:00,86.724,86.748,86.713,86.729,211500000.0
2006-04-21 15:53:00,86.711,86.737,86.711,86.734,171800000.0
2006-04-21 15:54:00,86.715,86.746,86.713,86.745,91600001.0
2006-04-21 15:55:00,86.744,86.756,86.727,86.737,204800000.0
2006-04-21 15:56:00,86.744,86.766,86.744,86.76,151899999.0
2006-04-21 15:57:00,86.756,86.759,86.733,86.752,199300002.0
2006-04-21 15:58:00,86.746,86.774,86.745,86.762,173600000.0
2006-04-21 15:59:00,86.73,86.755,86.724,86.736,166399997.0
2006-04-21 16:00:00,86.733,86.768,86.719,86.719,225100001.0
2006-04-21 16:01:00,86.745,86.754,86.728,86.737,232700002.0
2006-04-21 16:02:00,86.76,86.762,86.732,86.732,214999996.0
2006-04-21 16:03:00,86.733,86.756,86.725,86.733,173900000.0
2006-04-21 16:04:00,86.74,86.761,86.732,86.75,179799999.0
2006-04-21 16:05:00,86.733,86.75,86.719,86.733,206199999.0
2006-04-21 16:06:00,86.71,86.736,86.702,86.721,126700000.0
2006-04-21 16:07:00,86.726,86.727,86.703,86.708,168799999.0
2006-04-21 16:08:00,86.735,86.744,86.716,86.716,100600000.0
2006-04-21 16:09:00,86.72,86.735,86.706,86.711,270400000.0
2006-04-21 16:10:00,86.731,86.745,86.717,86.731,99500000.0
2006-04-21 16:11:00,86.712,86.743,86.709,86.736,71400000.0
2006-04-21 16:12:00,86.74,86.749,86.728,86.731,143099998.0
2006-04-21 16:13:00,86.745,86.765,86.731,86.75,160700000.0
2006-04-21 16:14:00,86.744,86.757,86.708,86.708,154899999.0
2006-04-21 16:15:00,86.697,86.717,86.684,86.69,189000001.0
2006-04-21 16:16:00,86.676,86.695,86.674,86.69,152899998.0
2006-04-21 16:17:00,86.688,86.695,86.666,86.678,244400001.0
2006-04-21 16:18:00,86.663,86.677,86.647,86.667,131800001.0
2006-04-21 16:19:00,86.669,86.695,86.669,86.692,156099999.0
2006-04-21 16:20:00,86.692,86.695,86.671,86.679,239900000.0
2006-04-21 16:21:00,86.675,86.691,86.663,86.683,206100000.0
2006-04-21 16:22:00,86.699,86.751,86.693,86.706,201300000.0
2006-04-21 16:23:00,86.705,86.73,86.694,86.722,258400001.0
2006-04-21 16:24:00,86.709,86.738,86.706,86.738,114599997.0
2006-04-21 16:25:00,86.756,86.791,86.752,86.786,206399997.0
2006-04-21 16:26:00,86.792,86.792,86.753,86.764,226299999.0
2006-04-21 16:27:00,86.762,86.775,86.735,86.744,224199998.0
2006-04-21 16:28:00,86.717,86.752,86.708,86.752,175900000.0
2006-04-21 16:29:00,86.739,86.739,86.703,86.703,221200000.0
2006-04-21 16:30:00,86.692,86.716,86.681,86.716,306299999.0
2006-04-21 16:31:00,86.708,86.79,86.692,86.768,144099999.0
2006-04-21 16:32:00,86.804,86.804,86.776,86.783,170899998.0
2006-04-21 16:33:00,86.8,86.818,86.783,86.797,255299996.0
2006-04-21 16:34:00,86.812,86.844,86.797,86.829,165400000.0
2006-04-21 16:35:00,86.855,86.865,86.834,86.852,218200001.0
2006-04-21 16:36:00,86.864,86.864,86.794,86.794,282999994.0
2006-04-21 16:37:00,86.825,86.855,86.822,86.847,200700000.0
2006-04-21 16:38:00,86.835,86.846,86.813,86.83,179199998.0
2006-04-21 16:39:00,86.831,86.845,86.82,86.84,295699997.0
2006-04-21 16:40:00,86.828,86.897,86.827,86.897,269500004.0
2006-04-21 16:41:00,86.906,86.912,86.885,86.899,150499999.0
2006-04-21 16:42:00,86.904,86.929,86.89,86.905,197400001.0
2006-04-21 16:43:00,86.928,86.959,86.928,86.949,93900001.0
2006-04-21 16:44:00,86.928,86.95,86.91,86.911,269799995.0
2006-04-21 16:45:00,86.899,86.917,86.878,86.896,175999998.0
2006-04-21 16:46:00,86.892,86.909,86.877,86.895,235399999.0
2006-04-21 16:47:00,86.88,86.904,86.862,86.882,141500001.0
2006-04-21 16:48:00,86.882,86.888,86.853,86.853,187899999.0
2006-04-21 16:49:00,86.884,86.884,86.854,86.856,159800000.0
2006-04-21 16:50:00,86.854,86.875,86.843,86.867,231699998.0
2006-04-21 16:51:00,86.864,86.88,86.846,86.864,180800000.0
2006-04-21 16:52:00,86.859,86.902,86.848,86.902,231399998.0
2006-04-21 16:53:00,86.889,86.921,86.888,86.906,239599997.0
2006-04-21 16:54:00,86.872,86.911,86.872,86.899,132400000.0
2006-04-21 16:55:00,86.886,86.924,86.886,86.924,153299998.0
2006-04-21 16:56:00,86.94,86.96,86.928,86.944,235400003.0
2006-04-21 16:57:00,86.934,86.964,86.922,86.944,213400001.0
2006-04-21 16:58:00,86.938,86.977,86.935,86.977,244300004.0
2006-04-21 16:59:00,86.992,87.005,86.953,86.957,222099999.0
2006-04-21 17:00:00,86.984,86.992,86.959,86.959,112300000.0
2006-04-21 17:01:00,86.958,87.004,86.941,86.97,202599998.0
2006-04-21 17:02:00,86.984,86.989,86.954,86.971,127900000.0
2006-04-21 17:03:00,86.98,86.994,86.95,86.978,190900002.0
2006-04-21 17:04:00,86.976,86.991,86.958,86.979,68100000.0
2006-04-21 17:05:00,86.995,87.005,86.971,86.988,199400002.0
2006-04-21 17:06:00,86.973,86.992,86.962,86.965,145200000.0
2006-04-21 17:07:00,86.967,86.993,86.967,86.993,98600001.0
2006-04-21 17:08:00,86.981,87.0,86.976,86.992,293899999.0
2006-04-21 17:09:00,86.965,86.993,86.942,86.942,248499999.0
2006-04-21 17:10:00,86.961,86.976,86.951,86.973,195000002.0
2006-04-21 17:11:00,86.958,86.997,86.955,86.997,213100000.0
2006-04-21 17:12:00,86.961,86.983,86.952,86.971,134399999.0
2006-04-21 17:13:00,86.977,86.994,86.943,86.944,194599999.0
2006-04-21 17:14:00,86.948,86.977,86.94,86.955,173399997.0
2006-04-21 17:15:00,86.947,86.963,86.924,86.944,202999999.0
2006-04-21 17:16:00,86.928,86.957,86.918,86.932,295399996.0
2006-04-21 17:17:00,86.936,86.954,86.919,86.939,99799997.0
2006-04-21 17:18:00,86.935,86.964,86.927,86.964,202899997.0
2006-04-21 17:19:00,86.921,86.946,86.914,86.916,159099997.0
2006-04-21 17:20:00,86.947,86.953,86.91,86.914,193800000.0
2006-04-21 17:21:00,86.919,86.934,86.909,86.922,172900003.0
2006-04-21 17:22:00,86.918,86.931,86.905,86.919,179899997.0
2006-04-21 17:23:00,86.915,86.946,86.915,86.946,237199999.0
2006-04-21 17:24:00,86.918,86.949,86.918,86.946,207600000.0
2006-04-21 17:25:00,86.93,86.964,86.93,86.96,290399998.0
2006-04-21 17:26:00,86.936,86.955,86.927,86.94,224600001.0
2006-04-21 17:27:00,86.933,86.95,86.919,86.95,120000000.0
2006-04-21 17:28:00,86.934,86.963,86.934,86.963,130800002.0
2006-04-21 17:29:00,86.957,86.957,86.925,86.94,207100000.0
2006-04-21 17:30:00,86.94,86.941,86.918,86.922,195300000.0
2006-04-21 17:31:00,86.907,86.938,86.904,86.924,272599999.0
2006-04-21 17:32:00,86.91,86.941,86.91,86.924,301800001.0
2006-04-21 17:33:00,86.91,86.931,86.893,86.923,215999998.0
2006-04-21 17:34:00,86.899,86.919,86.895,86.909,75600002.0
2006-04-21 17:35:00,86.899,86.936,86.899,86.936,177100000.0
2006-04-21 17:36:00,86.938,86.965,86.927,86.95,134999999.0
2006-04-21 17:37:00,86.977,86.984,86.957,86.971,152500001.0
2006-04-21 17:38:00,86.987,87.004,86.975,86.982,137499999.0
2006-04-21 17:39:00,86.983,86.996,86.965,86.977,101099999.0
2006-04-21 17:40:00,86.968,86.98,86.952,86.975,104900002.0
2006-04-21 17:41:00,86.959,86.975,86.921,86.945,221700002.0
2006-04-21 17:42:00,86.937,86.95,86.931,86.948,193700000.0
2006-04-21 17:43:00,86.937,86.951,86.928,86.937,137200000.0
2006-04-21 17:44:00,86.924,86.959,86.915,86.948,149400000.0
2006-04-21 17:45:00,86.94,86.95,86.921,86.93,258600001.0
2006-04-21 17:46:00,86.938,86.954,86.932,86.947,107900002.0
2006-04-21 17:47:00,86.922,86.952,86.922,86.95,132799999.0
2006-04-21 17:48:00,86.951,86.967,86.939,86.943,160199999.0
2006-04-21 17:49:00,86.951,86.973,86.943,86.964,186900002.0
2006-04-21 17:50:00,86.952,86.989,86.952,86.979,223899994.0
2006-04-21 17:51:00,86.976,86.987,86.96,86.964,287899999.0
2006-04-21 17:52:00,86.981,87.003,86.981,86.99,189799998.0
2006-04-21 17:53:00,86.998,87.028,86.991,87.002,183399999.0
2006-04-21 17:54:00,86.988,87.011,86.978,86.989,141900001.0
2006-04-21 17:55:00,86.989,87.021,86.989,87.008,145300001.0
2006-04-21 17:56:00,86.986,87.003,86.981,86.991,251399998.0
2006-04-21 17:57:00,86.991,87.015,86.976,86.995,154199999.0
2006-04-21 17:58:00,86.993,87.012,86.974,86.99,255200000.0
2006-04-21 17:59:00,86.976,86.996,86.967,86.977,217500001.0
2006-04-21 18:00:00,86.96,87.009,86.93,86.965,276100003.0
2006-04-21 18:01:00,86.977,86.983,86.955,86.965,1161899999.0
2006-04-21 18:02:00,86.978,86.99,86.947,86.975,1776700000.0
2006-04-21 18:03:00,86.968,86.972,86.932,86.948,2090799994.0
2006-04-21 18:04:00,86.943,86.962,86.934,86.952,1483699996.0
2006-04-21 18:05:00,86.933,86.957,86.93,86.952,2043999993.0
2006-04-21 18:06:00,86.92,86.942,86.901,86.926,1816100007.0
2006-04-21 18:07:00,86.99,87.0,86.94,86.96,1895400001.0
2006-04-21 18:08:00,86.944,86.961,86.923,86.932,1895400001.0
2006-04-21 18:09:00,86.955,86.963,86.932,86.933,1700199983.0
2006-04-21 18:10:00,86.932,86.96,86.931,86.946,1835299994.0
2006-04-21 18:11:00,86.934,86.948,86.917,86.943,877500001.0
2006-04-21 18:12:00,86.944,86.95,86.925,86.925,1283099998.0
2006-04-21 18:13:00,86.931,86.955,86.914,86.926,1555799997.0
2006-04-21 18:14:00,86.929,86.956,86.923,86.955,1865699994.0
2006-04-21 18:15:00,86.935,86.982,86.935,86.982,1868099998.0
2006-04-21 18:16:00,86.98,87.03,86.97,87.01,619600004.0
2006-04-21 18:17:00,86.962,87.013,86.962,86.991,619600004.0
2006-04-21 18:18:00,86.99,87.011,86.974,87.009,1069499991.0
2006-04-21 18:19:00,87.002,87.008,86.97,86.982,1797900000.0
2006-04-21 18:20:00,86.966,87.005,86.966,86.994,1591400003.0
2006-04-21 18:21:00,87.001,87.019,86.977,86.982,1456400006.0
2006-04-21 18:22:00,86.988,87.002,86.945,86.97,1707499993.0
2006-04-21 18:23:00,87.05,87.07,86.99,87.01,1574299998.0
2006-04-21 18:24:00,86.992,87.001,86.968,86.986,1574299998.0
2006-04-21 18:25:00,86.998,87.011,86.979,86.994,2018100006.0
2006-04-21 18:26:00,86.996,87.022,86.985,87.02,1624299998.0
2006-04-21 18:27:00,87.005,87.026,86.997,87.015,1204299991.0
2006-04-21 18:28:00,87.012,87.025,86.978,86.994,1126900004.0
2006-04-21 18:29:00,87.007,87.009,86.983,86.997,1523399998.0
2006-04-21 18:30:00,86.987,87.015,86.987,87.007,624600001.0
2006-04-21 18:31:00,86.987,87.004,86.97,86.97,1089400000.0
2006-04-21 18:32:00,86.972,87.001,86.965,86.995,1914299985.0
2006-04-21 18:33:00,87.0,87.005,86.97,87.005,1999199983.0
2006-04-21 18:34:00,86.992,87.007,86.975,86.982,1902399989.0
2006-04-21 18:35:00,86.992,87.012,86.974,86.987,1579199995.0
2006-04-21 18:36:00,86.977,87.008,86.971,86.992,1339399997.0
2006-04-21 18:37:00,87.006,87.006,86.977,86.984,1064899994.0
2006-04-21 18:38:00,87.015,87.015,86.988,86.991,700300007.0
2006-04-21 18:39:00,87.007,87.018,86.992,87.001,486200001.0
2006-04-21 18:40:00,87.0,87.02,86.988,86.99,723299993.0
2006-04-21 18:41:00,86.994,87.008,86.98,87.0,809199993.0
2006-04-21 18:42:00,87.003,87.018,86.986,87.0,678699997.0
2006-04-21 18:43:00,87.005,87.035,86.994,87.035,1282099995.0
2006-04-21 18:44:00,87.039,87.039,86.998,86.998,756799997.0
2006-04-21 18:45:00,87.025,87.041,87.007,87.009,1075399999.0
2006-04-21 18:46:00,87.02,87.037,87.004,87.033,753900004.0
2006-04-21 18:47:00,87.019,87.046,87.013,87.046,517900001.0
2006-04-21 18:48:00,87.03,87.045,87.015,87.042,672399999.0
2006-04-21 18:49:00,87.025,87.059,87.016,87.021,991300002.0
2006-04-21 18:50:00,87.03,87.03,86.993,86.993,1025299993.0
2006-04-21 18:51:00,87.003,87.026,87.0,87.022,397399999.0
2006-04-21 18:52:00,87.038,87.041,87.01,87.02,815899995.0
2006-04-21 18:53:00,87.035,87.052,86.993,86.993,849199997.0
2006-04-21 18:54:00,87.024,87.026,86.998,87.014,1007099990.0
2006-04-21 18:55:00,86.994,87.027,86.994,87.023,1006699998.0
2006-04-21 18:56:00,87.02,87.037,87.001,87.008,663399997.0
2006-04-21 18:57:00,86.996,87.023,86.993,87.015,401399998.0
2006-04-21 18:58:00,87.007,87.025,86.984,86.989,1187599999.0
2006-04-21 18:59:00,87.008,87.01,86.992,86.994,718999995.0
2006-04-21 19:00:00,86.998,87.043,86.998,87.041,710999997.0
2006-04-21 19:01:00,87.033,87.065,87.026,87.043,493299999.0
2006-04-21 19:02:00,87.052,87.099,87.052,87.099,269800004.0
2006-04-21 19:03:00,87.086,87.1,87.067,87.079,715599996.0
2006-04-21 19:04:00,87.057,87.078,87.047,87.065,467399999.0
2006-04-21 19:05:00,87.055,87.055,87.01,87.018,510099997.0
2006-04-21 19:06:00,87.022,87.048,87.007,87.007,563799993.0
2006-04-21 19:07:00,87.03,87.038,86.976,86.976,1089299999.0
2006-04-21 19:08:00,86.991,87.0,86.972,86.974,938099996.0
2006-04-21 19:09:00,86.976,87.023,86.976,87.006,678200000.0
2006-04-21 19:10:00,86.988,87.008,86.975,86.993,456900001.0
2006-04-21 19:11:00,86.994,87.005,86.979,86.989,127600000.0
2006-04-21 19:12:00,86.994,87.014,86.99,87.014,349199996.0
2006-04-21 19:13:00,86.984,87.007,86.969,86.969,509500001.0
2006-04-21 19:14:00,86.97,86.986,86.956,86.97,453300001.0
2006-04-21 19:15:00,86.955,86.986,86.954,86.986,719300000.0
2006-04-21 19:16:00,86.971,86.996,86.97,86.985,257900000.0
2006-04-21 19:17:00,86.963,86.982,86.955,86.98,760999996.0
2006-04-21 19:18:00,86.962,86.975,86.944,86.961,532499999.0
2006-04-21 19:19:00,86.965,86.977,86.951,86.964,615399997.0
2006-04-21 19:20:00,86.976,87.01,86.973,87.003,321100002.0
2006-04-21 19:21:00,87.004,87.032,87.003,87.024,346499999.0
2006-04-21 19:22:00,87.028,87.043,86.973,87.033,244100000.0
2006-04-21 19:23:00,87.058,87.095,87.053,87.085,1542099982.0
2006-04-21 19:24:00,87.082,87.09,87.047,87.063,782600003.0
2006-04-21 19:25:00,87.093,87.115,87.073,87.082,953799993.0
2006-04-21 19:26:00,87.111,87.115,87.076,87.096,1339499996.0
2006-04-21 19:27:00,87.11,87.11,87.068,87.077,1032500002.0
2006-04-21 19:28:00,87.064,87.084,87.057,87.072,635199994.0
2006-04-21 19:29:00,87.046,87.077,87.041,87.07,660800006.0
2006-04-21 19:30:00,87.067,87.067,87.035,87.04,728299998.0
2006-04-21 19:31:00,87.033,87.057,87.028,87.047,655299997.0
2006-04-21 19:32:00,87.052,87.059,87.035,87.038,672100003.0
2006-04-21 19:33:00,87.055,87.06,87.028,87.046,577699998.0
2006-04-21 19:34:00,87.055,87.06,87.035,87.04,752300002.0
2006-04-21 19:35:00,87.046,87.06,87.028,87.05,774800002.0
2006-04-21 19:36:00,87.052,87.057,87.027,87.03,412499997.0
2006-04-21 19:37:00,87.044,87.044,87.008,87.015,216199998.0
2006-04-21 19:38:00,87.02,87.054,87.018,87.019,946600001.0
2006-04-21 19:39:00,87.027,87.051,87.002,87.028,793399992.0
2006-04-21 19:40:00,87.032,87.052,87.014,87.014,674899994.0
2006-04-21 19:41:00,87.035,87.047,87.017,87.047,810399998.0
2006-04-21 19:42:00,87.027,87.047,87.009,87.03,596400002.0
2006-04-21 19:43:00,87.032,87.04,87.014,87.02,484400000.0
2006-04-21 19:44:00,87.037,87.065,87.034,87.058,465700002.0
2006-04-21 19:45:00,87.062,87.091,87.048,87.076,474400003.0
2006-04-21 19:46:00,87.08,87.092,87.06,87.066,364100000.0
2006-04-21 19:47:00,87.072,87.085,87.053,87.06,225499998.0
2006-04-21 19:48:00,87.073,87.079,87.039,87.073,1042299994.0
2006-04-21 19:49:00,87.045,87.067,87.023,87.045,597600003.0
2006-04-21 19:50:00,87.048,87.068,87.035,87.068,460000003.0
2006-04-21 19:51:00,87.049,87.07,87.049,87.065,264699999.0
2006-04-21 19:52:00,87.064,87.068,87.026,87.042,580400003.0
2006-04-21 19:53:00,87.061,87.071,87.048,87.05,560300000.0
2006-04-21 19:54:00,87.068,87.084,87.053,87.053,788100002.0
2006-04-21 19:55:00,87.07,87.07,87.031,87.044,338300001.0
2006-04-21 19:56:00,87.047,87.093,87.047,87.073,371899995.0
2006-04-21 19:57:00,87.076,87.076,87.048,87.066,401600004.0
2006-04-21 19:58:00,87.064,87.075,87.043,87.046,698199999.0
2006-04-21 19:59:00,87.044,87.075,87.043,87.058,782899990.0
2006-04-21 20:00:00,87.041,87.055,87.029,87.045,451300002.0
2006-04-21 20:01:00,87.04,87.06,87.022,87.037,524200002.0
2006-04-21 20:02:00,87.046,87.063,87.029,87.055,727200000.0
2006-04-21 20:03:00,87.043,87.067,87.037,87.055,512600004.0
2006-04-21 20:04:00,87.06,87.06,86.999,87.044,272300001.0
2006-04-21 20:05:00,87.05,87.079,87.04,87.058,618599998.0
2006-04-21 20:06:00,87.059,87.09,87.059,87.075,842200002.0
2006-04-21 20:07:00,87.077,87.095,87.058,87.081,637000004.0
2006-04-21 20:08:00,87.089,87.105,87.067,87.089,363100002.0
2006-04-21 20:09:00,87.085,87.095,87.064,87.064,499499995.0
2006-04-21 20:10:00,87.072,87.097,87.072,87.097,687900005.0
2006-04-21 20:11:00,87.098,87.098,87.069,87.085,658600000.0
2006-04-21 20:12:00,87.076,87.103,87.076,87.091,1332199998.0
2006-04-21 20:13:00,87.082,87.098,87.068,87.093,520099996.0
2006-04-21 20:14:00,87.104,87.117,87.082,87.104,554599997.0
2006-04-21 20:15:00,87.103,87.128,87.1,87.107,703899997.0
2006-04-21 20:16:00,87.109,87.135,87.095,87.12,626699996.0
2006-04-21 20:17:00,87.123,87.125,87.09,87.09,380900000.0
2006-04-21 20:18:00,87.092,87.134,87.092,87.134,203400000.0
2006-04-21 20:19:00,87.13,87.133,87.104,87.11,436099997.0
2006-04-21 20:20:00,87.104,87.125,87.094,87.113,730599997.0
2006-04-21 20:21:00,87.108,87.126,87.095,87.102,455500000.0
2006-04-21 20:22:00,87.106,87.106,87.068,87.073,909200000.0
2006-04-21 20:23:00,87.083,87.086,87.062,87.067,428500001.0
2006-04-21 20:24:00,87.062,87.071,87.028,87.037,471999992.0
2006-04-21 20:25:00,87.057,87.068,87.04,87.048,710299998.0
2006-04-21 20:26:00,87.049,87.066,87.001,87.017,458700002.0
2006-04-21 20:27:00,87.015,87.036,86.999,87.005,247400003.0
2006-04-21 20:28:00,87.01,87.01,86.977,86.979,1134000002.0
2006-04-21 20:29:00,86.985,87.031,86.979,87.028,1524300002.0
2006-04-21 20:30:00,87.023,87.028,86.995,87.006,1470999998.0
2006-04-21 20:31:00,87.029,87.062,87.022,87.046,1070399991.0
2006-04-21 20:32:00,87.064,87.083,87.051,87.051,1073600007.0
2006-04-21 20:33:00,87.069,87.083,87.055,87.066,639400002.0
2006-04-21 20:34:00,87.075,87.098,87.061,87.08,267000000.0
2006-04-21 20:35:00,87.079,87.101,87.07,87.089,464100000.0
2006-04-21 20:36:00,87.093,87.145,87.093,87.145,554700002.0
2006-04-21 20:37:00,87.14,87.146,87.121,87.122,539800006.0
2006-04-21 20:38:00,87.129,87.129,87.092,87.1,1075799991.0
2006-04-21 20:39:00,87.1,87.12,87.096,87.112,604800001.0
2006-04-21 20:40:00,87.094,87.112,87.078,87.099,1354399990.0
2006-04-21 20:41:00,87.082,87.105,87.075,87.08,1066999998.0
2006-04-21 20:42:00,87.08,87.104,87.074,87.1,1118399997.0
2006-04-21 20:43:00,87.072,87.09,87.049,87.062,817200002.0
2006-04-21 20:44:00,87.058,87.072,87.034,87.046,599299997.0
2006-04-21 20:45:00,87.072,87.084,87.05,87.06,522099999.0
2006-04-21 20:46:00,87.063,87.063,87.025,87.025,606300002.0
2006-04-21 20:47:00,87.05,87.065,87.029,87.029,1109800001.0
2006-04-21 20:48:00,87.024,87.05,87.019,87.044,674299999.0
2006-04-21 20:49:00,87.049,87.055,87.012,87.025,431399996.0
2006-04-21 20:50:00,86.99,87.055,86.99,87.045,1084699995.0
2006-04-21 20:51:00,87.012,87.038,87.005,87.02,458399999.0
2006-04-21 20:52:00,87.025,87.042,86.998,87.013,429500002.0
2006-04-21 20:53:00,87.011,87.03,86.991,87.02,1255300000.0
2006-04-21 20:54:00,87.019,87.043,86.998,87.023,617600003.0
2006-04-21 20:55:00,87.047,87.068,87.035,87.039,1254599997.0
2006-04-21 20:56:00,87.044,87.085,87.044,87.059,728500001.0
2006-04-21 20:57:00,87.057,87.069,87.035,87.038,837000002.0
2006-04-21 20:58:00,87.05,87.058,87.025,87.038,1415600000.0
2006-04-21 20:59:00,87.05,87.065,87.024,87.061,1290100001.0
2006-04-21 21:00:00,87.065,87.076,87.036,87.049,1131099998.0
2006-04-21 21:01:00,87.072,87.076,87.04,87.045,992800001.0
2006-04-21 21:02:00,87.069,87.083,87.054,87.054,476899993.0
2006-04-21 21:03:00,87.064,87.064,87.034,87.042,409900000.0
2006-04-21 21:04:00,87.05,87.053,87.011,87.011,462300005.0
2006-04-21 21:05:00,87.003,87.051,87.003,87.03,703300000.0
2006-04-21 21:06:00,87.01,87.03,87.003,87.018,621599989.0
2006-04-21 21:07:00,86.997,87.035,86.991,87.033,747600000.0
2006-04-21 21:08:00,87.026,87.044,87.009,87.04,734399995.0
2006-04-21 21:09:00,87.04,87.04,87.004,87.006,304000000.0
2006-04-21 21:10:00,87.016,87.026,86.98,86.999,664799996.0
2006-04-21 21:11:00,87.017,87.028,86.998,86.999,486900000.0
2006-04-21 21:12:00,87.001,87.024,86.999,87.015,239000000.0
2006-04-21 21:13:00,87.002,87.025,86.995,87.016,344799996.0
2006-04-21 21:14:00,87.01,87.01,86.98,86.981,741099997.0
2006-04-21 21:15:00,86.988,87.0,86.967,86.967,908899997.0
2006-04-21 21:16:00,86.98,86.995,86.961,86.975,826499999.0
2006-04-21 21:17:00,86.992,87.0,86.958,86.958,1150399994.0
2006-04-21 21:18:00,86.951,86.973,86.907,86.941,758399989.0
2006-04-21 21:19:00,86.935,86.953,86.921,86.925,891600001.0
2006-04-21 21:20:00,86.933,86.933,86.896,86.911,1405000000.0
2006-04-21 21:21:00,86.92,86.929,86.895,86.907,956199994.0
2006-04-21 21:22:00,86.914,86.942,86.909,86.925,839699999.0
2006-04-21 21:23:00,86.909,86.928,86.9,86.922,712600004.0
2006-04-21 21:24:00,86.927,86.938,86.904,86.904,907300000.0
2006-04-21 21:25:00,86.922,86.947,86.903,86.932,920599996.0
2006-04-21 21:26:00,86.915,86.941,86.908,86.919,370199993.0
2006-04-21 21:27:00,86.918,86.924,86.903,86.903,419000000.0
2006-04-21 21:28:00,86.907,86.916,86.887,86.889,317899998.0
2006-04-21 21:29:00,86.895,86.925,86.894,86.917,581999998.0
2006-04-21 21:30:00,86.903,86.923,86.892,86.91,290399999.0
2006-04-21 21:31:00,86.902,86.916,86.877,86.908,351400000.0
2006-04-21 21:32:00,86.909,86.913,86.882,86.887,402099995.0
2006-04-21 21:33:00,86.902,86.92,86.881,86.912,396000000.0
2006-04-21 21:34:00,86.923,86.923,86.888,86.888,216600001.0
2006-04-21 21:35:00,86.895,86.909,86.881,86.887,407000003.0
2006-04-21 21:36:00,86.907,86.919,86.887,86.898,441599998.0
2006-04-21 21:37:00,86.895,86.928,86.891,86.906,484199997.0
2006-04-21 21:38:00,86.903,86.903,86.876,86.876,129200000.0
2006-04-21 21:39:00,86.87,86.896,86.86,86.885,306800000.0
2006-04-21 21:40:00,86.843,86.883,86.819,86.835,524099998.0
2006-04-21 21:41:00,86.838,86.85,86.816,86.829,327599997.0
2006-04-21 21:42:00,86.833,86.884,86.823,86.83,387599994.0
2006-04-21 21:43:00,86.822,86.844,86.813,86.827,186100000.0
2006-04-21 21:44:00,86.803,86.851,86.803,86.847,955099988.0
2006-04-21 21:45:00,86.846,86.862,86.826,86.843,529299998.0
2006-04-21 21:46:00,86.86,86.867,86.843,86.848,338999998.0
2006-04-21 21:47:00,86.851,86.875,86.849,86.87,414100002.0
2006-04-21 21:48:00,86.854,86.867,86.821,86.848,629200006.0
2006-04-21 21:49:00,86.845,86.872,86.829,86.839,327899997.0
2006-04-21 21:50:00,86.846,86.846,86.789,86.789,227800004.0
2006-04-21 21:51:00,86.79,86.79,86.766,86.766,364700000.0
2006-04-21 21:52:00,86.765,86.801,86.765,86.798,214300001.0
2006-04-21 21:53:00,86.795,86.807,86.781,86.794,411699998.0
2006-04-21 21:54:00,86.815,86.835,86.795,86.823,271899998.0
2006-04-21 21:55:00,86.81,86.836,86.797,86.812,205499999.0
2006-04-21 21:56:00,86.815,86.842,86.802,86.813,222500000.0
2006-04-21 21:57:00,86.84,86.859,86.824,86.827,210100001.0
2006-04-21 21:58:00,86.828,86.851,86.828,86.851,190800001.0
2006-04-21 21:59:00,86.839,86.87,86.827,86.838,393000001.0
2006-04-21 22:00:00,86.83,86.871,86.83,86.871,515599997.0
2006-04-21 22:01:00,86.857,86.887,86.851,86.874,624999998.0
2006-04-21 22:02:00,86.854,86.88,86.854,86.866,608400001.0
2006-04-21 22:03:00,86.878,86.89,86.856,86.856,310900000.0
2006-04-21 22:04:00,86.841,86.868,86.827,86.829,601199998.0
2006-04-21 22:05:00,86.806,86.838,86.783,86.791,202799999.0
2006-04-21 22:06:00,86.789,86.816,86.776,86.803,200599999.0
2006-04-21 22:07:00,86.804,86.827,86.792,86.809,310100001.0
2006-04-21 22:08:00,86.808,86.823,86.807,86.823,136100000.0
2006-04-21 22:09:00,86.814,86.843,86.813,86.831,156499998.0
2006-04-21 22:10:00,86.846,86.85,86.826,86.831,220899998.0
2006-04-21 22:11:00,86.84,86.841,86.811,86.824,420899997.0
2006-04-21 22:12:00,86.843,86.843,86.795,86.81,545699990.0
2006-04-21 22:13:00,86.813,86.84,86.803,86.834,423700000.0
2006-04-21 22:14:00,86.833,86.848,86.818,86.819,302900002.0
2006-04-21 22:15:00,86.843,86.85,86.826,86.838,313899998.0
2006-04-21 22:16:00,86.847,86.847,86.804,86.82,443499998.0
2006-04-21 22:17:00,86.818,86.845,86.818,86.835,363099998.0
2006-04-21 22:18:00,86.821,86.845,86.816,86.841,358900000.0
2006-04-21 22:19:00,86.845,86.853,86.822,86.834,399800004.0
2006-04-21 22:20:00,86.83,86.848,86.792,86.804,223900000.0
2006-04-21 22:21:00,86.798,86.815,86.793,86.815,304800004.0
2006-04-21 22:22:00,86.794,86.811,86.773,86.787,396299994.0
2006-04-21 22:23:00,86.753,86.781,86.745,86.748,470800000.0
2006-04-21 22:24:00,86.752,86.764,86.734,86.742,372900001.0
2006-04-21 22:25:00,86.752,86.753,86.73,86.73,185400001.0
2006-04-21 22:26:00,86.739,86.753,86.726,86.732,136000000.0
2006-04-21 22:27:00,86.745,86.754,86.718,86.736,646900002.0
2006-04-21 22:28:00,86.74,86.775,86.735,86.775,366000000.0
2006-04-21 22:29:00,86.747,86.767,86.719,86.75,167100003.0
2006-04-21 22:30:00,86.745,86.745,86.707,86.715,189199997.0
2006-04-21 22:31:00,86.718,86.75,86.706,86.739,480799998.0
2006-04-21 22:32:00,86.743,86.745,86.709,86.713,328600000.0
2006-04-21 22:33:00,86.714,86.732,86.69,86.723,641700002.0
2006-04-21 22:34:00,86.698,86.753,86.698,86.727,621399998.0
2006-04-21 22:35:00,86.706,86.723,86.699,86.723,207699998.0
2006-04-21 22:36:00,86.706,86.73,86.706,86.725,401499998.0
2006-04-21 22:37:00,86.703,86.72,86.67,86.701,136400001.0
2006-04-21 22:38:00,86.708,86.708,86.671,86.689,102800000.0
2006-04-21 22:39:00,86.698,86.706,86.674,86.675,248099999.0
2006-04-21 22:40:00,86.672,86.702,86.671,86.7,192500001.0
2006-04-21 22:41:00,86.684,86.707,86.678,86.705,238899997.0
2006-04-21 22:42:00,86.702,86.71,86.669,86.683,142299999.0
2006-04-21 22:43:00,86.66,86.682,86.647,86.674,278699999.0
2006-04-21 22:44:00,86.637,86.67,86.632,86.658,373200000.0
2006-04-21 22:45:00,86.66,86.67,86.631,86.647,400799998.0
2006-04-21 22:46:00,86.637,86.67,86.622,86.65,274199999.0
2006-04-21 22:47:00,86.665,86.665,86.634,86.634,263499998.0
2006-04-21 22:48:00,86.665,86.668,86.633,86.633,341499999.0
2006-04-21 22:49:00,86.632,86.67,86.621,86.66,273499997.0
2006-04-21 22:50:00,86.658,86.665,86.625,86.647,211899998.0
2006-04-21 22:51:00,86.641,86.675,86.633,86.66,325099999.0
2006-04-21 22:52:00,86.66,86.67,86.634,86.65,185299999.0
2006-04-21 22:53:00,86.654,86.67,86.619,86.66,527399997.0
2006-04-21 22:54:00,86.644,86.67,86.636,86.66,310399998.0
2006-04-21 22:55:00,86.66,86.67,86.638,86.64,350899998.0
2006-04-21 22:56:00,86.639,86.668,86.637,86.665,299300001.0
2006-04-21 22:57:00,86.649,86.67,86.621,86.665,372100000.0
2006-04-21 22:58:00,86.668,86.67,86.62,86.648,150100002.0
2006-04-21 22:59:00,86.638,86.67,86.592,86.63,497900001.0
2006-04-21 23:00:00,86.75,86.77,86.73,86.76,213400001.0
2006-04-21 23:01:00,86.77,86.77,86.75,86.76,213400001.0
2006-04-21 23:02:00,86.77,86.78,86.75,86.76,213400001.0
2006-04-21 23:03:00,86.8,86.8,86.74,86.75,213400001.0
2006-04-21 23:04:00,86.76,86.77,86.75,86.77,213400001.0
2006-04-21 23:05:00,86.78,86.78,86.73,86.74,213400001.0
2006-04-21 23:06:00,86.73,86.77,86.73,86.77,213400001.0
2006-04-21 23:07:00,86.75,86.76,86.75,86.76,213400001.0
2006-04-21 23:08:00,86.74,86.74,86.74,86.74,213400001.0
2006-04-21 23:09:00,86.74,86.76,86.74,86.75,213400001.0
2006-04-21 23:10:00,86.76,86.76,86.73,86.76,213400001.0
2006-04-21 23:11:00,86.79,86.79,86.75,86.75,213400001.0
2006-04-21 23:12:00,86.75,86.75,86.75,86.75,213400001.0
2006-04-21 23:13:00,86.75,86.75,86.66,86.66,213400001.0
2006-04-21 23:14:00,86.65,86.73,86.65,86.66,213400001.0
2006-04-21 23:15:00,86.69,86.69,86.69,86.69,213400001.0
2006-04-21 23:16:00,86.75,86.75,86.65,86.65,213400001.0
2006-04-21 23:17:00,86.66,86.71,86.66,86.71,213400001.0
2006-04-21 23:18:00,86.65,86.65,86.62,86.62,213400001.0
2006-04-21 23:20:00,86.64,86.65,86.62,86.65,213400001.0
2006-04-21 23:22:00,86.67,86.67,86.67,86.67,213400001.0
2006-04-21 23:23:00,86.69,86.69,86.69,86.69,213400001.0
2006-04-21 23:24:00,86.66,86.75,86.66,86.75,213400001.0
2006-04-21 23:25:00,86.68,86.68,86.68,86.68,213400001.0
2006-04-21 23:26:00,86.68,86.71,86.68,86.68,213400001.0
2006-04-21 23:27:00,86.71,86.75,86.71,86.75,213400001.0
2006-04-21 23:29:00,86.7,86.75,86.7,86.75,213400001.0
2006-04-21 23:31:00,86.75,86.75,86.75,86.75,213400001.0
2006-04-21 23:33:00,86.68,86.68,86.68,86.68,213400001.0
2006-04-21 23:34:00,86.71,86.71,86.71,86.71,213400001.0
2006-04-21 23:35:00,86.7,86.7,86.67,86.67,213400001.0
2006-04-21 23:36:00,86.66,86.66,86.66,86.66,213400001.0
2006-04-21 23:37:00,86.68,86.68,86.68,86.68,213400001.0
2006-04-21 23:41:00,86.71,86.71,86.71,86.71,213400001.0
2006-04-21 23:44:00,86.59,86.63,86.59,86.63,213400001.0
2006-04-21 23:45:00,86.61,86.61,86.6,86.6,213400001.0
2006-04-21 23:48:00,86.77,86.77,86.77,86.77,213400001.0
2006-04-21 23:49:00,86.71,86.71,86.71,86.71,213400001.0
2006-04-21 23:51:00,86.67,86.67,86.67,86.67,213400001.0
2006-04-21 23:53:00,86.71,86.71,86.71,86.71,213400001.0
2006-04-23 23:00:00,86.424,86.442,86.263,86.263,213400001.0
2006-04-23 23:01:00,86.264,86.284,86.207,86.247,192399995.0
2006-04-23 23:02:00,86.295,86.329,86.269,86.29,187500000.0
2006-04-23 23:03:00,86.239,86.306,86.218,86.24,215199999.0
2006-04-23 23:04:00,86.247,86.262,86.154,86.176,167299999.0
2006-04-23 23:05:00,86.2,86.284,86.194,86.277,171800000.0
2006-04-23 23:06:00,86.201,86.263,86.201,86.234,333500003.0
2006-04-23 23:07:00,86.255,86.289,86.226,86.238,252999998.0
2006-04-23 23:08:00,86.23,86.3,86.21,86.27,164999999.0
2006-04-23 23:09:00,86.26,86.281,86.186,86.209,229099998.0
2006-04-23 23:10:00,86.228,86.305,86.228,86.305,273300001.0
2006-04-23 23:11:00,86.3,86.3,86.253,86.26,148900001.0
2006-04-23 23:12:00,86.26,86.293,86.221,86.24,206599998.0
2006-04-23 23:13:00,86.282,86.309,86.231,86.236,178799999.0
2006-04-23 23:14:00,86.236,86.295,86.236,86.253,347299994.0
2006-04-23 23:15:00,86.253,86.322,86.247,86.269,209100001.0
2006-04-23 23:16:00,86.271,86.316,86.255,86.297,230700001.0
2006-04-23 23:17:00,86.275,86.32,86.256,86.28,193800002.0
2006-04-23 23:18:00,86.294,86.326,86.271,86.305,257299999.0
2006-04-23 23:19:00,86.298,86.337,86.268,86.321,140200001.0
2006-04-23 23:20:00,86.317,86.334,86.259,86.268,187899998.0
2006-04-23 23:21:00,86.263,86.315,86.262,86.278,144700000.0
2006-04-23 23:22:00,86.261,86.288,86.25,86.285,193899999.0
2006-04-23 23:23:00,86.293,86.355,86.27,86.288,208300001.0
2006-04-23 23:24:00,86.247,86.328,86.246,86.3,216099999.0
2006-04-23 23:25:00,86.284,86.318,86.265,86.272,162499997.0
2006-04-23 23:26:00,86.28,86.298,86.246,86.267,196999999.0
2006-04-23 23:27:00,86.284,86.318,86.271,86.296,166999997.0
2006-04-23 23:28:00,86.283,86.319,86.247,86.257,199099998.0
2006-04-23 23:29:00,86.254,86.312,86.251,86.256,169699999.0
2006-04-23 23:30:00,86.249,86.271,86.218,86.238,192199999.0
2006-04-23 23:31:00,86.262,86.268,86.2,86.224,162399997.0
2006-04-23 23:32:00,86.243,86.27,86.229,86.25,170400001.0
2006-04-23 23:33:00,86.229,86.261,86.206,86.261,230399997.0
2006-04-23 23:34:00,86.253,86.276,86.229,86.23,304399998.0
2006-04-23 23:35:00,86.279,86.284,86.241,86.241,253300001.0
2006-04-23 23:36:00,86.244,86.296,86.244,86.272,202999999.0
2006-04-23 23:37:00,86.269,86.292,86.247,86.29,203800000.0
2006-04-23 23:38:00,86.253,86.291,86.25,86.273,109800000.0
2006-04-23 23:39:00,86.28,86.287,86.23,86.261,157100001.0
2006-04-23 23:40:00,86.304,86.312,86.267,86.272,212299999.0
2006-04-23 23:41:00,86.287,86.287,86.239,86.245,406100003.0
2006-04-23 23:42:00,86.277,86.298,86.26,86.272,241199995.0
2006-04-23 23:43:00,86.247,86.352,86.247,86.352,115400000.0
2006-04-23 23:44:00,86.35,86.358,86.291,86.323,209500003.0
2006-04-23 23:45:00,86.281,86.339,86.275,86.32,309499995.0
2006-04-23 23:46:00,86.309,86.357,86.295,86.316,151400000.0
2006-04-23 23:47:00,86.31,86.36,86.293,86.36,172700001.0
2006-04-23 23:48:00,86.332,86.378,86.314,86.365,147200001.0
2006-04-23 23:49:00,86.333,86.4,86.333,86.384,203600003.0
2006-04-23 23:50:00,86.387,86.399,86.351,86.363,145100000.0
2006-04-23 23:51:00,86.372,86.393,86.352,86.391,232300000.0
2006-04-23 23:52:00,86.372,86.391,86.343,86.38,142600000.0
2006-04-23 23:53:00,86.392,86.397,86.33,86.348,266599997.0
2006-04-23 23:54:00,86.356,86.379,86.339,86.355,224899997.0
2006-04-23 23:55:00,86.359,86.376,86.313,86.327,201399996.0
2006-04-23 23:56:00,86.348,86.41,86.332,86.389,148800002.0
2006-04-23 23:57:00,86.378,86.403,86.362,86.362,234499998.0
2006-04-23 23:58:00,86.328,86.386,86.327,86.353,144100000.0
2006-04-23 23:59:00,86.375,86.382,86.343,86.343,211100000.0
2006-04-24 00:00:00,86.353,86.426,86.349,86.38,206399999.0
2006-04-24 00:01:00,86.366,86.399,86.346,86.368,179899998.0
2006-04-24 00:02:00,86.342,86.36,86.288,86.297,193600002.0
2006-04-24 00:03:00,86.276,86.313,86.253,86.28,265400003.0
2006-04-24 00:04:00,86.273,86.317,86.252,86.295,226999999.0
2006-04-24 00:05:00,86.298,86.351,86.293,86.351,152799996.0
2006-04-24 00:06:00,86.347,86.353,86.308,86.325,218199998.0
2006-04-24 00:07:00,86.284,86.327,86.28,86.287,244699996.0
2006-04-24 00:08:00,86.279,86.3,86.261,86.261,225600001.0
2006-04-24 00:09:00,86.239,86.298,86.228,86.291,232699996.0
2006-04-24 00:10:00,86.259,86.3,86.22,86.241,176600001.0
2006-04-24 00:11:00,86.247,86.265,86.2,86.232,276699996.0
2006-04-24 00:12:00,86.257,86.291,86.242,86.269,179099999.0
2006-04-24 00:13:00,86.288,86.301,86.261,86.285,205999999.0
2006-04-24 00:14:00,86.261,86.331,86.254,86.313,293299997.0
2006-04-24 00:15:00,86.31,86.334,86.283,86.29,173200003.0
2006-04-24 00:16:00,86.305,86.317,86.284,86.294,225299998.0
2006-04-24 00:17:00,86.335,86.338,86.287,86.287,215600000.0
2006-04-24 00:18:00,86.34,86.347,86.275,86.3,267099999.0
2006-04-24 00:19:00,86.306,86.358,86.288,86.333,238600002.0
2006-04-24 00:20:00,86.335,86.379,86.323,86.379,174499999.0
2006-04-24 00:21:00,86.36,86.406,86.36,86.375,199200001.0
2006-04-24 00:22:00,86.381,86.448,86.378,86.427,165000000.0
2006-04-24 00:23:00,86.424,86.442,86.388,86.415,243399998.0
2006-04-24 00:24:00,86.42,86.435,86.376,86.376,187400001.0
2006-04-24 00:25:00,86.419,86.429,86.38,86.38,103600002.0
2006-04-24 00:26:00,86.373,86.405,86.36,86.38,134200002.0
2006-04-24 00:27:00,86.435,86.44,86.377,86.392,212099999.0
2006-04-24 00:28:00,86.407,86.44,86.37,86.384,216900002.0
2006-04-24 00:29:00,86.372,86.403,86.365,86.378,274200000.0
2006-04-24 00:30:00,86.351,86.449,86.351,86.419,165799998.0
2006-04-24 00:31:00,86.413,86.428,86.392,86.403,169499999.0
2006-04-24 00:32:00,86.399,86.44,86.386,86.426,164800000.0
2006-04-24 00:33:00,86.435,86.462,86.392,86.41,199099996.0
2006-04-24 00:34:00,86.419,86.444,86.406,86.406,76000000.0
2006-04-24 00:35:00,86.433,86.488,86.428,86.453,139700000.0
2006-04-24 00:36:00,86.441,86.472,86.434,86.471,303600002.0
2006-04-24 00:37:00,86.467,86.479,86.409,86.409,244400003.0
2006-04-24 00:38:00,86.412,86.455,86.391,86.415,151500000.0
2006-04-24 00:39:00,86.391,86.439,86.384,86.429,217500000.0
2006-04-24 00:40:00,86.394,86.438,86.39,86.407,162300000.0
2006-04-24 00:41:00,86.414,86.43,86.369,86.387,240400001.0
2006-04-24 00:42:00,86.355,86.398,86.351,86.374,249199998.0
2006-04-24 00:43:00,86.341,86.369,86.318,86.327,245600001.0
2006-04-24 00:44:00,86.316,86.338,86.292,86.302,67600000.0
2006-04-24 00:45:00,86.282,86.311,86.267,86.267,145700000.0
2006-04-24 00:46:00,86.25,86.312,86.25,86.287,147699999.0
2006-04-24 00:47:00,86.287,86.305,86.246,86.246,273099999.0
2006-04-24 00:48:00,86.273,86.291,86.242,86.249,228799998.0
2006-04-24 00:49:00,86.305,86.328,86.275,86.328,176399999.0
2006-04-24 00:50:00,86.31,86.325,86.288,86.288,215199999.0
2006-04-24 00:51:00,86.286,86.328,86.269,86.269,243799995.0
2006-04-24 00:52:00,86.312,86.329,86.28,86.292,262399996.0
2006-04-24 00:53:00,86.306,86.306,86.271,86.272,108600000.0
2006-04-24 00:54:00,86.265,86.314,86.265,86.276,158999997.0
2006-04-24 00:55:00,86.289,86.312,86.273,86.279,221399997.0
2006-04-24 00:56:00,86.269,86.296,86.245,86.248,177199998.0
2006-04-24 00:57:00,86.245,86.297,86.232,86.253,119400001.0
2006-04-24 00:58:00,86.255,86.278,86.242,86.259,231499999.0
2006-04-24 00:59:00,86.277,86.277,86.211,86.211,152000003.0
2006-04-24 01:00:00,86.26,86.296,86.23,86.248,269199999.0
2006-04-24 01:01:00,86.272,86.323,86.261,86.322,108000000.0
2006-04-24 01:02:00,86.305,86.326,86.247,86.251,162400000.0
2006-04-24 01:03:00,86.253,86.298,86.246,86.279,237600003.0
2006-04-24 01:04:00,86.28,86.284,86.202,86.209,246700001.0
2006-04-24 01:05:00,86.225,86.271,86.209,86.252,214399999.0
2006-04-24 01:06:00,86.211,86.262,86.203,86.255,207600000.0
2006-04-24 01:07:00,86.223,86.271,86.223,86.254,206399996.0
2006-04-24 01:08:00,86.25,86.285,86.222,86.248,230200001.0
2006-04-24 01:09:00,86.251,86.298,86.245,86.29,338800003.0
2006-04-24 01:10:00,86.271,86.313,86.255,86.276,173800000.0
2006-04-24 01:11:00,86.259,86.287,86.245,86.275,170000000.0
2006-04-24 01:12:00,86.307,86.307,86.229,86.243,159900000.0
2006-04-24 01:13:00,86.246,86.319,86.246,86.3,172600000.0
2006-04-24 01:14:00,86.29,86.307,86.273,86.282,322099997.0
2006-04-24 01:15:00,86.302,86.32,86.285,86.315,239399994.0
2006-04-24 01:16:00,86.314,86.327,86.279,86.279,201100000.0
2006-04-24 01:17:00,86.278,86.301,86.254,86.261,266799999.0
2006-04-24 01:18:00,86.27,86.322,86.27,86.3,183799999.0
2006-04-24 01:19:00,86.3,86.338,86.286,86.315,177799999.0
2006-04-24 01:20:00,86.288,86.364,86.288,86.349,133099999.0
2006-04-24 01:21:00,86.331,86.353,86.309,86.332,236899999.0
2006-04-24 01:22:00,86.337,86.366,86.325,86.363,120800000.0
2006-04-24 01:23:00,86.341,86.389,86.338,86.366,161299997.0
2006-04-24 01:24:00,86.354,86.381,86.345,86.373,170500001.0
2006-04-24 01:25:00,86.368,86.381,86.338,86.351,273600002.0
2006-04-24 01:26:00,86.352,86.39,86.341,86.355,214599998.0
2006-04-24 01:27:00,86.364,86.391,86.363,86.375,132099999.0
2006-04-24 01:28:00,86.351,86.404,86.351,86.388,245399994.0
2006-04-24 01:29:00,86.376,86.393,86.353,86.36,229700000.0
2006-04-24 01:30:00,86.389,86.389,86.345,86.35,170099997.0
2006-04-24 01:31:00,86.374,86.408,86.344,86.39,297099997.0
2006-04-24 01:32:00,86.398,86.414,86.37,86.37,267900001.0
2006-04-24 01:33:00,86.4,86.447,86.388,86.429,194999997.0
2006-04-24 01:34:00,86.387,86.421,86.367,86.394,168300001.0
2006-04-24 01:35:00,86.423,86.434,86.389,86.39,222600000.0
2006-04-24 01:36:00,86.407,86.428,86.386,86.405,228799996.0
2006-04-24 01:37:00,86.423,86.438,86.406,86.424,178100003.0
2006-04-24 01:38:00,86.419,86.425,86.363,86.363,222299999.0
2006-04-24 01:39:00,86.366,86.418,86.357,86.367,184099998.0
2006-04-24 01:40:00,86.358,86.389,86.335,86.368,258000004.0
2006-04-24 01:41:00,86.368,86.398,86.335,86.335,199300001.0
2006-04-24 01:42:00,86.384,86.401,86.37,86.39,171600002.0
2006-04-24 01:43:00,86.383,86.409,86.357,86.362,173400004.0
2006-04-24 01:44:00,86.386,86.388,86.345,86.355,173999999.0
2006-04-24 01:45:00,86.377,86.398,86.328,86.345,243099997.0
2006-04-24 01:46:00,86.337,86.353,86.316,86.32,161200002.0
2006-04-24 01:47:00,86.316,86.34,86.294,86.316,305399997.0
2006-04-24 01:48:00,86.295,86.356,86.285,86.333,250400003.0
2006-04-24 01:49:00,86.304,86.35,86.296,86.321,190199999.0
2006-04-24 01:50:00,86.317,86.328,86.298,86.299,171699999.0
2006-04-24 01:51:00,86.338,86.362,86.306,86.324,197600002.0
2006-04-24 01:52:00,86.342,86.349,86.295,86.299,203599998.0
2006-04-24 01:53:00,86.317,86.371,86.311,86.336,114200000.0
2006-04-24 01:54:00,86.334,86.355,86.32,86.347,141199999.0
2006-04-24 01:55:00,86.345,86.364,86.316,86.345,211999996.0
2006-04-24 01:56:00,86.347,86.359,86.319,86.319,285500001.0
2006-04-24 01:57:00,86.348,86.364,86.313,86.336,142500000.0
2006-04-24 01:58:00,86.311,86.352,86.293,86.321,213300003.0
2006-04-24 01:59:00,86.314,86.339,86.278,86.298,203899998.0
2006-04-24 02:00:00,86.313,86.349,86.304,86.332,188199997.0
2006-04-24 02:01:00,86.327,86.342,86.293,86.303,226400000.0
2006-04-24 02:02:00,86.319,86.331,86.299,86.299,167300003.0
2006-04-24 02:03:00,86.322,86.351,86.301,86.337,207400003.0
2006-04-24 02:04:00,86.337,86.349,86.303,86.327,225600000.0
2006-04-24 02:05:00,86.324,86.342,86.274,86.274,161899998.0
2006-04-24 02:06:00,86.273,86.305,86.26,86.292,352299996.0
2006-04-24 02:07:00,86.283,86.309,86.253,86.29,276799999.0
2006-04-24 02:08:00,86.258,86.287,86.24,86.252,216299997.0
2006-04-24 02:09:00,86.28,86.287,86.241,86.28,113700001.0
2006-04-24 02:10:00,86.292,86.298,86.251,86.265,164399999.0
2006-04-24 02:11:00,86.29,86.29,86.244,86.266,178099999.0
2006-04-24 02:12:00,86.249,86.289,86.244,86.28,257399999.0
2006-04-24 02:13:00,86.275,86.285,86.235,86.235,179300002.0
2006-04-24 02:14:00,86.252,86.276,86.23,86.263,121000000.0
2006-04-24 02:15:00,86.279,86.287,86.236,86.258,255000001.0
2006-04-24 02:16:00,86.275,86.322,86.258,86.307,128499998.0
2006-04-24 02:17:00,86.301,86.319,86.261,86.265,130999999.0
2006-04-24 02:18:00,86.277,86.31,86.258,86.285,147000003.0
2006-04-24 02:19:00,86.245,86.314,86.245,86.264,220000001.0
2006-04-24 02:20:00,86.31,86.333,86.286,86.312,206200002.0
2006-04-24 02:21:00,86.322,86.342,86.283,86.32,169100000.0
2006-04-24 02:22:00,86.33,86.335,86.297,86.305,111300000.0
2006-04-24 02:23:00,86.341,86.341,86.29,86.29,199100001.0
2006-04-24 02:24:00,86.302,86.358,86.302,86.322,153099998.0
2006-04-24 02:25:00,86.345,86.366,86.33,86.347,171899997.0
2006-04-24 02:26:00,86.377,86.39,86.335,86.358,149500000.0
2006-04-24 02:27:00,86.378,86.399,86.351,86.364,141200000.0
2006-04-24 02:28:00,86.347,86.371,86.334,86.339,218400000.0
2006-04-24 02:29:00,86.333,86.355,86.32,86.325,276399998.0
2006-04-24 02:30:00,86.353,86.368,86.321,86.333,179099998.0
2006-04-24 02:31:00,86.348,86.354,86.305,86.305,179200003.0
2006-04-24 02:32:00,86.313,86.341,86.294,86.312,189400001.0
2006-04-24 02:33:00,86.33,86.349,86.31,86.314,168999999.0
2006-04-24 02:34:00,86.343,86.369,86.317,86.318,199599996.0
2006-04-24 02:35:00,86.329,86.354,86.294,86.294,82400000.0
2006-04-24 02:36:00,86.31,86.354,86.303,86.332,162600000.0
2006-04-24 02:37:00,86.352,86.394,86.346,86.382,216599999.0
2006-04-24 02:38:00,86.357,86.387,86.336,86.365,190300001.0
2006-04-24 02:39:00,86.384,86.39,86.34,86.34,298399998.0
2006-04-24 02:40:00,86.347,86.368,86.33,86.33,189899997.0
2006-04-24 02:41:00,86.341,86.375,86.331,86.374,229299999.0
2006-04-24 02:42:00,86.326,86.346,86.302,86.32,154700001.0
2006-04-24 02:43:00,86.34,86.38,86.306,86.315,135599998.0
2006-04-24 02:44:00,86.298,86.316,86.269,86.287,172599996.0
2006-04-24 02:45:00,86.27,86.309,86.247,86.266,267299999.0
2006-04-24 02:46:00,86.275,86.282,86.249,86.256,115800000.0
2006-04-24 02:47:00,86.297,86.308,86.266,86.272,388499998.0
2006-04-24 02:48:00,86.291,86.32,86.272,86.285,190699999.0
2006-04-24 02:49:00,86.285,86.301,86.256,86.256,190600001.0
2006-04-24 02:50:00,86.275,86.31,86.256,86.281,299000001.0
2006-04-24 02:51:00,86.267,86.301,86.263,86.285,154999998.0
2006-04-24 02:52:00,86.299,86.309,86.255,86.255,200700001.0
2006-04-24 02:53:00,86.241,86.272,86.227,86.256,222899996.0
2006-04-24 02:54:00,86.244,86.264,86.228,86.232,100599999.0
2006-04-24 02:55:00,86.263,86.287,86.239,86.254,147399998.0
2006-04-24 02:56:00,86.203,86.255,86.203,86.22,280900001.0
2006-04-24 02:57:00,86.233,86.263,86.216,86.25,253799998.0
2006-04-24 02:58:00,86.198,86.239,86.174,86.215,179999999.0
2006-04-24 02:59:00,86.185,86.202,86.15,86.15,206900000.0
2006-04-24 03:00:00,86.121,86.192,86.121,86.176,178000000.0
2006-04-24 03:01:00,86.207,86.219,86.174,86.174,161199999.0
2006-04-24 03:02:00,86.179,86.231,86.179,86.22,212700000.0
2006-04-24 03:03:00,86.216,86.258,86.191,86.234,212900000.0
2006-04-24 03:04:00,86.227,86.248,86.198,86.217,161999998.0
2006-04-24 03:05:00,86.25,86.264,86.218,86.221,116000000.0
2006-04-24 03:06:00,86.23,86.281,86.216,86.268,259299997.0
2006-04-24 03:07:00,86.248,86.293,86.248,86.28,177499996.0
2006-04-24 03:08:00,86.248,86.294,86.242,86.276,226199999.0
2006-04-24 03:09:00,86.292,86.298,86.229,86.229,203100003.0
2006-04-24 03:10:00,86.212,86.245,86.203,86.223,205600001.0
2006-04-24 03:11:00,86.227,86.232,86.156,86.16,135099998.0
2006-04-24 03:12:00,86.198,86.207,86.144,86.178,218100002.0
2006-04-24 03:13:00,86.222,86.227,86.167,86.196,192900003.0
2006-04-24 03:14:00,86.196,86.202,86.159,86.159,280499999.0
2006-04-24 03:15:00,86.161,86.242,86.143,86.221,145400001.0
2006-04-24 03:16:00,86.2,86.242,86.196,86.227,158800002.0
2006-04-24 03:17:00,86.25,86.26,86.198,86.198,194100001.0
2006-04-24 03:18:00,86.206,86.248,86.199,86.204,191900001.0
2006-04-24 03:19:00,86.202,86.23,86.185,86.209,136800000.0
2006-04-24 03:20:00,86.223,86.25,86.204,86.206,193199999.0
2006-04-24 03:21:00,86.232,86.274,86.218,86.262,188300000.0
2006-04-24 03:22:00,86.26,86.28,86.239,86.275,116900000.0
2006-04-24 03:23:00,86.238,86.271,86.229,86.261,218499995.0
2006-04-24 03:24:00,86.245,86.258,86.219,86.224,109499999.0
2006-04-24 03:25:00,86.248,86.289,86.23,86.23,314600003.0
2006-04-24 03:26:00,86.268,86.292,86.245,86.265,211899999.0
2006-04-24 03:27:00,86.289,86.312,86.271,86.309,185200002.0
2006-04-24 03:28:00,86.301,86.329,86.284,86.296,161999999.0
2006-04-24 03:29:00,86.284,86.325,86.271,86.295,372900000.0
2006-04-24 03:30:00,86.282,86.316,86.238,86.252,315699996.0
2006-04-24 03:31:00,86.219,86.257,86.213,86.228,176299997.0
2006-04-24 03:32:00,86.21,86.248,86.193,86.248,155400000.0
2006-04-24 03:33:00,86.241,86.28,86.23,86.263,270300000.0
2006-04-24 03:34:00,86.255,86.285,86.235,86.266,244299999.0
2006-04-24 03:35:00,86.224,86.265,86.211,86.246,150300000.0
2006-04-24 03:36:00,86.257,86.271,86.228,86.233,125000001.0
2006-04-24 03:37:00,86.273,86.332,86.25,86.312,243300002.0
2006-04-24 03:38:00,86.315,86.329,86.279,86.287,129499998.0
2006-04-24 03:39:00,86.298,86.324,86.276,86.299,184500000.0
2006-04-24 03:40:00,86.284,86.311,86.271,86.307,270999997.0
2006-04-24 03:41:00,86.281,86.304,86.265,86.28,218899997.0
2006-04-24 03:42:00,86.274,86.291,86.243,86.247,260999998.0
2006-04-24 03:43:00,86.296,86.326,86.252,86.285,256199997.0
2006-04-24 03:44:00,86.407,86.518,86.288,86.305,261899999.0
2006-04-24 03:45:00,86.298,86.3,86.272,86.272,109400001.0
2006-04-24 03:46:00,86.267,86.282,86.259,86.273,172400002.0
2006-04-24 03:47:00,86.268,86.294,86.268,86.29,200700000.0
2006-04-24 03:48:00,86.282,86.293,86.276,86.293,93899998.0
2006-04-24 03:49:00,86.293,86.3,86.269,86.287,130900002.0
2006-04-24 03:50:00,86.287,86.301,86.265,86.286,203599994.0
2006-04-24 03:51:00,86.261,86.288,86.247,86.288,218700000.0
2006-04-24 03:52:00,86.282,86.293,86.25,86.256,205800001.0
2006-04-24 03:53:00,86.228,86.276,86.228,86.258,197799999.0
2006-04-24 03:54:00,86.249,86.278,86.249,86.264,97100002.0
2006-04-24 03:55:00,86.265,86.27,86.25,86.257,146800001.0
2006-04-24 03:56:00,86.25,86.254,86.227,86.235,274299998.0
2006-04-24 03:57:00,86.236,86.26,86.235,86.255,202999999.0
2006-04-24 03:58:00,86.248,86.257,86.229,86.245,155700000.0
2006-04-24 03:59:00,86.237,86.256,86.226,86.256,158699999.0
2006-04-24 04:00:00,86.251,86.251,86.198,86.214,194499997.0
2006-04-24 04:01:00,86.229,86.234,86.216,86.219,157500002.0
2006-04-24 04:02:00,86.227,86.271,86.227,86.263,69700000.0
2006-04-24 04:03:00,86.264,86.272,86.241,86.255,90100000.0
2006-04-24 04:04:00,86.264,86.275,86.241,86.261,191299999.0
2006-04-24 04:05:00,86.278,86.294,86.275,86.281,121500000.0
2006-04-24 04:06:00,86.286,86.304,86.264,86.264,173100000.0
2006-04-24 04:07:00,86.284,86.305,86.277,86.3,263999998.0
2006-04-24 04:08:00,86.278,86.299,86.27,86.297,185699999.0
2006-04-24 04:09:00,86.303,86.312,86.275,86.305,239299998.0
2006-04-24 04:10:00,86.314,86.317,86.296,86.3,105500001.0
2006-04-24 04:11:00,86.295,86.312,86.29,86.305,181499998.0
2006-04-24 04:12:00,86.305,86.307,86.285,86.29,166199998.0
2006-04-24 04:13:00,86.305,86.314,86.275,86.285,296999995.0
2006-04-24 04:14:00,86.276,86.294,86.258,86.27,168799998.0
2006-04-24 04:15:00,86.241,86.281,86.241,86.281,257700001.0
2006-04-24 04:16:00,86.29,86.303,86.273,86.273,239800002.0
2006-04-24 04:17:00,86.267,86.308,86.267,86.305,139100000.0
2006-04-24 04:18:00,86.289,86.305,86.265,86.289,89400000.0
2006-04-24 04:19:00,86.295,86.31,86.281,86.283,223200000.0
2006-04-24 04:20:00,86.281,86.294,86.269,86.275,169500002.0
2006-04-24 04:21:00,86.272,86.272,86.25,86.25,69800002.0
2006-04-24 04:22:00,86.243,86.247,86.22,86.227,129200000.0
2006-04-24 04:23:00,86.248,86.278,86.248,86.266,149200001.0
2006-04-24 04:24:00,86.258,86.267,86.238,86.258,168099996.0
2006-04-24 04:25:00,86.255,86.266,86.241,86.253,104099999.0
2006-04-24 04:26:00,86.256,86.282,86.255,86.282,189400001.0
2006-04-24 04:27:00,86.274,86.288,86.258,86.275,189400002.0
2006-04-24 04:28:00,86.258,86.275,86.257,86.274,113100000.0
2006-04-24 04:29:00,86.268,86.279,86.251,86.251,125000000.0
2006-04-24 04:30:00,86.274,86.274,86.252,86.258,227600000.0
2006-04-24 04:31:00,86.283,86.285,86.258,86.258,331600004.0
2006-04-24 04:32:00,86.275,86.277,86.251,86.263,234300004.0
2006-04-24 04:33:00,86.266,86.296,86.266,86.284,270500001.0
2006-04-24 04:34:00,86.274,86.297,86.273,86.273,181300000.0
2006-04-24 04:35:00,86.282,86.29,86.269,86.273,109500000.0
2006-04-24 04:36:00,86.285,86.297,86.274,86.278,101500000.0
2006-04-24 04:37:00,86.285,86.302,86.264,86.284,183499999.0
2006-04-24 04:38:00,86.31,86.31,86.275,86.275,135399998.0
2006-04-24 04:39:00,86.298,86.304,86.273,86.298,240499998.0
2006-04-24 04:40:00,86.294,86.302,86.271,86.276,263500001.0
2006-04-24 04:41:00,86.273,86.293,86.263,86.293,228300001.0
2006-04-24 04:42:00,86.296,86.296,86.261,86.276,235499996.0
2006-04-24 04:43:00,86.281,86.3,86.281,86.295,187800000.0
2006-04-24 04:44:00,86.298,86.298,86.267,86.28,190600000.0
2006-04-24 04:45:00,86.286,86.294,86.269,86.277,225899995.0
2006-04-24 04:46:00,86.285,86.296,86.268,86.282,94500000.0
2006-04-24 04:47:00,86.291,86.297,86.263,86.283,196900000.0
2006-04-24 04:48:00,86.285,86.299,86.275,86.299,173400001.0
2006-04-24 04:49:00,86.293,86.325,86.278,86.308,120199998.0
2006-04-24 04:50:00,86.319,86.32,86.299,86.299,117900000.0
2006-04-24 04:51:00,86.315,86.322,86.291,86.291,237699995.0
2006-04-24 04:52:00,86.315,86.315,86.28,86.281,98100000.0
2006-04-24 04:53:00,86.284,86.3,86.269,86.295,273499999.0
2006-04-24 04:54:00,86.294,86.302,86.26,86.285,333900000.0
2006-04-24 04:55:00,86.272,86.301,86.261,86.275,174400005.0
2006-04-24 04:56:00,86.267,86.292,86.267,86.289,201699997.0
2006-04-24 04:57:00,86.283,86.29,86.258,86.27,156299999.0
2006-04-24 04:58:00,86.301,86.323,86.294,86.311,161699998.0
2006-04-24 04:59:00,86.302,86.324,86.302,86.317,106000000.0
2006-04-24 05:00:00,86.315,86.33,86.308,86.33,200699995.0
2006-04-24 05:01:00,86.317,86.317,86.284,86.288,144800002.0
2006-04-24 05:02:00,86.302,86.315,86.284,86.297,128700000.0
2006-04-24 05:03:00,86.29,86.302,86.27,86.289,157100000.0
2006-04-24 05:04:00,86.282,86.305,86.28,86.305,229600001.0
2006-04-24 05:05:00,86.29,86.306,86.26,86.298,161500001.0
2006-04-24 05:06:00,86.3,86.31,86.28,86.28,176700001.0
2006-04-24 05:07:00,86.307,86.307,86.277,86.277,135900001.0
2006-04-24 05:08:00,86.29,86.312,86.288,86.304,116199999.0
2006-04-24 05:09:00,86.302,86.305,86.274,86.296,278199998.0
2006-04-24 05:10:00,86.293,86.305,86.276,86.291,172399999.0
2006-04-24 05:11:00,86.286,86.319,86.266,86.297,221500000.0
2006-04-24 05:12:00,86.306,86.32,86.295,86.315,177600000.0
2006-04-24 05:13:00,86.318,86.32,86.296,86.307,226900001.0
2006-04-24 05:14:00,86.315,86.324,86.291,86.295,276299998.0
2006-04-24 05:15:00,86.3,86.307,86.276,86.286,278900003.0
2006-04-24 05:16:00,86.296,86.308,86.276,86.296,256100000.0
2006-04-24 05:17:00,86.273,86.308,86.273,86.308,365500001.0
2006-04-24 05:18:00,86.301,86.301,86.272,86.272,72700001.0
2006-04-24 05:19:00,86.289,86.299,86.268,86.279,196699996.0
2006-04-24 05:20:00,86.289,86.289,86.252,86.252,168800000.0
2006-04-24 05:21:00,86.253,86.292,86.253,86.275,284599994.0
2006-04-24 05:22:00,86.26,86.272,86.244,86.27,297800003.0
2006-04-24 05:23:00,86.251,86.277,86.248,86.264,128800001.0
2006-04-24 05:24:00,86.244,86.263,86.244,86.263,161200003.0
2006-04-24 05:25:00,86.263,86.267,86.243,86.252,165600001.0
2006-04-24 05:26:00,86.232,86.251,86.218,86.229,217999998.0
2006-04-24 05:27:00,86.236,86.256,86.209,86.228,170999996.0
2006-04-24 05:28:00,86.26,86.26,86.221,86.24,251200004.0
2006-04-24 05:29:00,86.233,86.26,86.228,86.255,253499999.0
2006-04-24 05:30:00,86.254,86.271,86.24,86.26,267500002.0
2006-04-24 05:31:00,86.258,86.274,86.235,86.235,161499997.0
2006-04-24 05:32:00,86.261,86.271,86.244,86.252,141600000.0
2006-04-24 05:33:00,86.273,86.287,86.258,86.265,206200001.0
2006-04-24 05:34:00,86.268,86.272,86.244,86.258,148600001.0
2006-04-24 05:35:00,86.253,86.289,86.251,86.289,170399998.0
2006-04-24 05:36:00,86.267,86.288,86.261,86.285,171000003.0
2006-04-24 05:37:00,86.286,86.292,86.262,86.265,164799999.0
2006-04-24 05:38:00,86.274,86.295,86.262,86.29,174700000.0
2006-04-24 05:39:00,86.269,86.287,86.264,86.264,258900001.0
2006-04-24 05:40:00,86.262,86.286,86.254,86.279,269999994.0
2006-04-24 05:41:00,86.28,86.287,86.256,86.256,223600000.0
2006-04-24 05:42:00,86.268,86.285,86.259,86.278,119800000.0
2006-04-24 05:43:00,86.26,86.28,86.26,86.263,187899998.0
2006-04-24 05:44:00,86.252,86.277,86.24,86.274,219800001.0
2006-04-24 05:45:00,86.275,86.287,86.26,86.274,221500000.0
2006-04-24 05:46:00,86.262,86.288,86.262,86.284,239199999.0
2006-04-24 05:47:00,86.272,86.3,86.272,86.289,161100000.0
2006-04-24 05:48:00,86.273,86.292,86.266,86.273,255499998.0
2006-04-24 05:49:00,86.281,86.283,86.25,86.25,180300000.0
2006-04-24 05:50:00,86.272,86.284,86.24,86.254,102000000.0
2006-04-24 05:51:00,86.238,86.257,86.223,86.257,159199999.0
2006-04-24 05:52:00,86.234,86.252,86.22,86.23,215699999.0
2006-04-24 05:53:00,86.216,86.248,86.211,86.23,185499998.0
2006-04-24 05:54:00,86.206,86.231,86.206,86.223,133500000.0
2006-04-24 05:55:00,86.207,86.231,86.205,86.225,247199996.0
2006-04-24 05:56:00,86.245,86.253,86.231,86.231,138500000.0
2006-04-24 05:57:00,86.246,86.257,86.22,86.243,195499999.0
2006-04-24 05:58:00,86.232,86.25,86.232,86.248,119100000.0
2006-04-24 05:59:00,86.239,86.239,86.213,86.214,173700001.0
2006-04-24 06:00:00,86.233,86.248,86.214,86.221,256399999.0
2006-04-24 06:01:00,86.234,86.247,86.219,86.236,118400001.0
2006-04-24 06:02:00,86.213,86.24,86.213,86.223,109599999.0
2006-04-24 06:03:00,86.211,86.24,86.211,86.24,207200002.0
2006-04-24 06:04:00,86.222,86.24,86.213,86.24,195000002.0
2006-04-24 06:05:00,86.229,86.242,86.217,86.235,197300001.0
2006-04-24 06:06:00,86.231,86.246,86.213,86.231,112199998.0
2006-04-24 06:07:00,86.228,86.247,86.219,86.235,166499999.0
2006-04-24 06:08:00,86.245,86.267,86.233,86.254,182399999.0
2006-04-24 06:09:00,86.25,86.28,86.25,86.275,186399999.0
2006-04-24 06:10:00,86.262,86.28,86.252,86.264,165900000.0
2006-04-24 06:11:00,86.271,86.271,86.242,86.247,129399997.0
2006-04-24 06:12:00,86.243,86.26,86.234,86.257,197199999.0
2006-04-24 06:13:00,86.249,86.249,86.215,86.23,179500000.0
2006-04-24 06:14:00,86.225,86.243,86.214,86.237,273899998.0
2006-04-24 06:15:00,86.223,86.24,86.212,86.24,131899997.0
2006-04-24 06:16:00,86.225,86.246,86.221,86.238,266899997.0
2006-04-24 06:17:00,86.217,86.235,86.208,86.233,123100001.0
2006-04-24 06:18:00,86.227,86.227,86.197,86.197,254599995.0
2006-04-24 06:19:00,86.209,86.235,86.189,86.21,127800000.0
2006-04-24 06:20:00,86.213,86.222,86.197,86.198,168999997.0
2006-04-24 06:21:00,86.19,86.21,86.186,86.21,192400000.0
2006-04-24 06:22:00,86.21,86.21,86.18,86.189,194000000.0
2006-04-24 06:23:00,86.195,86.233,86.195,86.233,135700000.0
2006-04-24 06:24:00,86.232,86.233,86.207,86.213,234800001.0
2006-04-24 06:25:00,86.225,86.238,86.219,86.235,265300000.0
2006-04-24 06:26:00,86.228,86.236,86.208,86.214,113900000.0
2006-04-24 06:27:00,86.222,86.223,86.201,86.201,109600000.0
2006-04-24 06:28:00,86.195,86.195,86.149,86.149,49100000.0
2006-04-24 06:29:00,86.152,86.17,86.118,86.149,109399999.0
2006-04-24 06:30:00,86.17,86.172,86.144,86.154,166800001.0
2006-04-24 06:31:00,86.173,86.185,86.15,86.153,117100003.0
2006-04-24 06:32:00,86.168,86.181,86.149,86.158,224999999.0
2006-04-24 06:33:00,86.161,86.194,86.161,86.185,173399998.0
2006-04-24 06:34:00,86.171,86.206,86.171,86.182,150400001.0
2006-04-24 06:35:00,86.178,86.196,86.166,86.183,140499998.0
2006-04-24 06:36:00,86.176,86.193,86.175,86.193,181500001.0
2006-04-24 06:37:00,86.182,86.203,86.182,86.203,143799997.0
2006-04-24 06:38:00,86.206,86.217,86.186,86.202,286699997.0
2006-04-24 06:39:00,86.195,86.212,86.187,86.206,195900002.0
2006-04-24 06:40:00,86.201,86.221,86.19,86.205,215899999.0
2006-04-24 06:41:00,86.197,86.227,86.197,86.227,117100000.0
2006-04-24 06:42:00,86.206,86.238,86.206,86.231,199200000.0
2006-04-24 06:43:00,86.232,86.237,86.217,86.219,285100003.0
2006-04-24 06:44:00,86.215,86.238,86.214,86.234,183300000.0
2006-04-24 06:45:00,86.232,86.233,86.212,86.222,160400001.0
2006-04-24 06:46:00,86.222,86.248,86.217,86.243,246200001.0
2006-04-24 06:47:00,86.244,86.256,86.228,86.231,79700000.0
2006-04-24 06:48:00,86.242,86.249,86.218,86.218,176300000.0
2006-04-24 06:49:00,86.231,86.24,86.214,86.214,215100001.0
2006-04-24 06:50:00,86.205,86.235,86.198,86.205,195899998.0
2006-04-24 06:51:00,86.208,86.225,86.196,86.209,133300002.0
2006-04-24 06:52:00,86.196,86.207,86.177,86.196,262600001.0
2006-04-24 06:53:00,86.184,86.203,86.178,86.202,198500000.0
2006-04-24 06:54:00,86.21,86.21,86.189,86.199,253299999.0
2006-04-24 06:55:00,86.204,86.206,86.189,86.189,112300000.0
2006-04-24 06:56:00,86.184,86.198,86.169,86.192,241400000.0
2006-04-24 06:57:00,86.164,86.182,86.144,86.152,161500000.0
2006-04-24 06:58:00,86.136,86.163,86.126,86.141,175399999.0
2006-04-24 06:59:00,86.169,86.18,86.138,86.163,168999999.0
2006-04-24 07:00:00,86.179,86.18,86.159,86.169,88699999.0
2006-04-24 07:01:00,86.154,86.175,86.154,86.173,199899999.0
2006-04-24 07:02:00,86.175,86.177,86.15,86.159,213599998.0
2006-04-24 07:03:00,86.16,86.163,86.133,86.142,272700001.0
2006-04-24 07:04:00,86.175,86.183,86.163,86.165,162700000.0
2006-04-24 07:05:00,86.182,86.187,86.163,86.169,247699998.0
2006-04-24 07:06:00,86.189,86.2,86.175,86.179,271900001.0
2006-04-24 07:07:00,86.175,86.193,86.148,86.177,205299998.0
2006-04-24 07:08:00,86.164,86.178,86.149,86.172,177299996.0
2006-04-24 07:09:00,86.148,86.182,86.143,86.156,234500001.0
2006-04-24 07:10:00,86.154,86.172,86.136,86.153,128700000.0
2006-04-24 07:11:00,86.152,86.163,86.14,86.147,196600003.0
2006-04-24 07:12:00,86.154,86.176,86.149,86.171,239800001.0
2006-04-24 07:13:00,86.167,86.172,86.15,86.15,267100001.0
2006-04-24 07:14:00,86.163,86.182,86.149,86.169,291899996.0
2006-04-24 07:15:00,86.154,86.196,86.154,86.186,192999996.0
2006-04-24 07:16:00,86.146,86.205,86.146,86.202,254999998.0
2006-04-24 07:17:00,86.184,86.2,86.173,86.195,133500001.0
2006-04-24 07:18:00,86.205,86.209,86.182,86.183,139899998.0
2006-04-24 07:19:00,86.213,86.23,86.194,86.202,232400003.0
2006-04-24 07:20:00,86.197,86.2,86.168,86.168,152399999.0
2006-04-24 07:21:00,86.157,86.187,86.155,86.174,221299999.0
2006-04-24 07:22:00,86.174,86.188,86.156,86.185,253999999.0
2006-04-24 07:23:00,86.181,86.194,86.147,86.147,212699999.0
2006-04-24 07:24:00,86.166,86.178,86.13,86.163,168700001.0
2006-04-24 07:25:00,86.176,86.188,86.163,86.176,247599997.0
2006-04-24 07:26:00,86.196,86.224,86.19,86.22,184200000.0
2006-04-24 07:27:00,86.224,86.232,86.209,86.216,168600000.0
2006-04-24 07:28:00,86.219,86.235,86.209,86.228,216999999.0
2006-04-24 07:29:00,86.214,86.231,86.198,86.216,127799998.0
2006-04-24 07:30:00,86.209,86.209,86.19,86.19,106400001.0
2006-04-24 07:31:00,86.197,86.205,86.158,86.158,224399996.0
2006-04-24 07:32:00,86.153,86.168,86.137,86.154,239199999.0
2006-04-24 07:33:00,86.166,86.177,86.143,86.143,165900002.0
2006-04-24 07:34:00,86.149,86.167,86.142,86.167,94700000.0
2006-04-24 07:35:00,86.164,86.174,86.143,86.173,317900005.0
2006-04-24 07:36:00,86.168,86.179,86.145,86.165,251299998.0
2006-04-24 07:37:00,86.163,86.177,86.142,86.163,196400000.0
2006-04-24 07:38:00,86.154,86.187,86.154,86.187,162000000.0
2006-04-24 07:39:00,86.192,86.202,86.172,86.188,174599999.0
2006-04-24 07:40:00,86.168,86.195,86.168,86.182,193599998.0
2006-04-24 07:41:00,86.202,86.202,86.176,86.176,140399999.0
2006-04-24 07:42:00,86.188,86.208,86.175,86.182,197000000.0
2006-04-24 07:43:00,86.18,86.195,86.164,86.185,148500001.0
2006-04-24 07:44:00,86.192,86.2,86.177,86.189,95999998.0
2006-04-24 07:45:00,86.193,86.201,86.177,86.182,204600002.0
2006-04-24 07:46:00,86.166,86.211,86.166,86.205,198600001.0
2006-04-24 07:47:00,86.185,86.205,86.174,86.194,179199996.0
2006-04-24 07:48:00,86.193,86.207,86.174,86.195,228800002.0
2006-04-24 07:49:00,86.195,86.208,86.18,86.2,289799997.0
2006-04-24 07:50:00,86.209,86.214,86.153,86.153,326499999.0
2006-04-24 07:51:00,86.193,86.207,86.181,86.204,213799998.0
2006-04-24 07:52:00,86.197,86.197,86.142,86.142,69300000.0
2006-04-24 07:53:00,86.183,86.195,86.147,86.184,223700003.0
2006-04-24 07:54:00,86.169,86.191,86.166,86.174,195700000.0
2006-04-24 07:55:00,86.194,86.196,86.175,86.182,271399998.0
2006-04-24 07:56:00,86.163,86.181,86.143,86.167,160899999.0
2006-04-24 07:57:00,86.159,86.164,86.138,86.147,214100002.0
2006-04-24 07:58:00,86.136,86.155,86.123,86.133,166699999.0
2006-04-24 07:59:00,86.141,86.141,86.105,86.137,251999998.0
2006-04-24 08:00:00,86.121,86.135,86.094,86.112,132000001.0
2006-04-24 08:01:00,86.107,86.123,86.095,86.097,208399999.0
2006-04-24 08:02:00,86.116,86.127,86.101,86.103,204300001.0
2006-04-24 08:03:00,86.089,86.14,86.089,86.14,134400000.0
2006-04-24 08:04:00,86.134,86.157,86.121,86.143,189700001.0
2006-04-24 08:05:00,86.129,86.15,86.118,86.14,201100000.0
2006-04-24 08:06:00,86.144,86.177,86.144,86.157,181499996.0
2006-04-24 08:07:00,86.143,86.162,86.131,86.151,127400000.0
2006-04-24 08:08:00,86.148,86.173,86.148,86.173,107200000.0
2006-04-24 08:09:00,86.158,86.205,86.158,86.205,216499998.0
2006-04-24 08:10:00,86.209,86.218,86.181,86.205,221199999.0
2006-04-24 08:11:00,86.201,86.24,86.201,86.218,233899995.0
2006-04-24 08:12:00,86.211,86.211,86.179,86.189,138799999.0
2006-04-24 08:13:00,86.202,86.207,86.187,86.192,194000001.0
2006-04-24 08:14:00,86.189,86.206,86.184,86.197,62700000.0
2006-04-24 08:15:00,86.193,86.207,86.17,86.193,212400000.0
2006-04-24 08:16:00,86.186,86.213,86.186,86.209,228800000.0
2006-04-24 08:17:00,86.2,86.215,86.181,86.192,188700002.0
2006-04-24 08:18:00,86.178,86.195,86.175,86.192,135200001.0
2006-04-24 08:19:00,86.182,86.204,86.177,86.188,199600001.0
2006-04-24 08:20:00,86.171,86.192,86.156,86.179,187899999.0
2006-04-24 08:21:00,86.185,86.191,86.167,86.167,190899998.0
2006-04-24 08:22:00,86.178,86.216,86.178,86.216,127300000.0
2006-04-24 08:23:00,86.196,86.227,86.196,86.224,170699999.0
2006-04-24 08:24:00,86.198,86.226,86.194,86.226,152400001.0
2006-04-24 08:25:00,86.211,86.227,86.188,86.213,199799996.0
2006-04-24 08:26:00,86.221,86.221,86.186,86.186,69600000.0
2006-04-24 08:27:00,86.183,86.207,86.174,86.192,168800001.0
2006-04-24 08:28:00,86.208,86.237,86.19,86.221,280699999.0
2006-04-24 08:29:00,86.238,86.238,86.212,86.222,159400001.0
2006-04-24 08:30:00,86.211,86.237,86.209,86.22,197100000.0
2006-04-24 08:31:00,86.214,86.215,86.193,86.193,181100001.0
2006-04-24 08:32:00,86.204,86.232,86.204,86.227,253499999.0
2006-04-24 08:33:00,86.21,86.227,86.198,86.22,255299997.0
2006-04-24 08:34:00,86.189,86.227,86.189,86.217,222700001.0
2006-04-24 08:35:00,86.234,86.24,86.213,86.214,169900000.0
2006-04-24 08:36:00,86.241,86.243,86.218,86.221,183299996.0
2006-04-24 08:37:00,86.268,86.268,86.232,86.237,146199998.0
2006-04-24 08:38:00,86.257,86.277,86.24,86.262,263699999.0
2006-04-24 08:39:00,86.263,86.284,86.258,86.264,171300002.0
2006-04-24 08:40:00,86.253,86.277,86.241,86.252,175299998.0
2006-04-24 08:41:00,86.237,86.26,86.215,86.236,184799998.0
2006-04-24 08:42:00,86.243,86.247,86.227,86.231,101799999.0
2006-04-24 08:43:00,86.255,86.258,86.215,86.215,262899997.0
2006-04-24 08:44:00,86.227,86.231,86.202,86.21,326100000.0
2006-04-24 08:45:00,86.203,86.233,86.201,86.233,158899997.0
2006-04-24 08:46:00,86.227,86.227,86.182,86.182,214799999.0
2006-04-24 08:47:00,86.154,86.176,86.133,86.144,283599998.0
2006-04-24 08:48:00,86.143,86.155,86.136,86.137,205199998.0
2006-04-24 08:49:00,86.151,86.158,86.129,86.142,247700002.0
2006-04-24 08:50:00,86.155,86.155,86.104,86.104,157299999.0
2006-04-24 08:51:00,86.096,86.13,86.084,86.101,270599998.0
2006-04-24 08:52:00,86.096,86.104,86.075,86.083,218999997.0
2006-04-24 08:53:00,86.079,86.109,86.073,86.109,297899996.0
2006-04-24 08:54:00,86.106,86.116,86.086,86.093,306900000.0
2006-04-24 08:55:00,86.095,86.102,86.072,86.072,82800000.0
2006-04-24 08:56:00,86.075,86.094,86.06,86.074,184400001.0
2006-04-24 08:57:00,86.09,86.132,86.083,86.109,205900000.0
2006-04-24 08:58:00,86.125,86.125,86.085,86.085,106000000.0
2006-04-24 08:59:00,86.108,86.108,86.068,86.068,240700003.0
2006-04-24 09:00:00,86.066,86.066,86.041,86.041,239200000.0
2006-04-24 09:01:00,86.058,86.084,86.054,86.071,123300000.0
2006-04-24 09:02:00,86.078,86.114,86.062,86.09,234199999.0
2006-04-24 09:03:00,86.102,86.102,86.077,86.084,241999999.0
2006-04-24 09:04:00,86.082,86.112,86.079,86.098,243199998.0
2006-04-24 09:05:00,86.11,86.137,86.106,86.133,311100003.0
2006-04-24 09:06:00,86.132,86.132,86.085,86.091,169400000.0
2006-04-24 09:07:00,86.066,86.094,86.064,86.085,290099998.0
2006-04-24 09:08:00,86.08,86.09,86.057,86.073,148000002.0
2006-04-24 09:09:00,86.058,86.083,86.041,86.047,243199999.0
2006-04-24 09:10:00,86.062,86.115,86.062,86.115,126000000.0
2006-04-24 09:11:00,86.115,86.115,86.08,86.08,134099999.0
2006-04-24 09:12:00,86.109,86.12,86.087,86.087,244000002.0
2006-04-24 09:13:00,86.109,86.114,86.089,86.089,164399998.0
2006-04-24 09:14:00,86.087,86.116,86.087,86.116,170600002.0
2006-04-24 09:15:00,86.111,86.132,86.104,86.125,249000004.0
2006-04-24 09:16:00,86.118,86.133,86.099,86.118,181999997.0
2006-04-24 09:17:00,86.122,86.137,86.11,86.125,228900000.0
2006-04-24 09:18:00,86.133,86.137,86.11,86.117,91900000.0
2006-04-24 09:19:00,86.108,86.131,86.093,86.119,148700003.0
2006-04-24 09:20:00,86.118,86.133,86.106,86.133,232799999.0
2006-04-24 09:21:00,86.124,86.138,86.09,86.104,181799993.0
2006-04-24 09:22:00,86.12,86.12,86.083,86.095,116900002.0
2006-04-24 09:23:00,86.086,86.106,86.067,86.085,100600000.0
2006-04-24 09:24:00,86.087,86.094,86.05,86.073,256400001.0
2006-04-24 09:25:00,86.052,86.072,86.02,86.035,114999999.0
2006-04-24 09:26:00,86.026,86.036,85.999,85.999,143900001.0
2006-04-24 09:27:00,85.989,86.009,85.962,86.005,138700000.0
2006-04-24 09:28:00,85.99,86.035,85.99,86.026,163100001.0
2006-04-24 09:29:00,85.984,86.01,85.981,85.997,241400003.0
2006-04-24 09:30:00,85.995,86.029,85.981,85.996,216800001.0
2006-04-24 09:31:00,85.987,85.995,85.95,85.977,154500000.0
2006-04-24 09:32:00,85.98,86.023,85.972,86.023,218400001.0
2006-04-24 09:33:00,86.002,86.023,85.997,86.011,150599998.0
2006-04-24 09:34:00,85.973,85.998,85.968,85.979,154400000.0
2006-04-24 09:35:00,85.953,85.97,85.948,85.966,52500000.0
2006-04-24 09:36:00,85.969,85.976,85.94,85.94,234700001.0
2006-04-24 09:37:00,85.914,85.947,85.875,85.883,156600002.0
2006-04-24 09:38:00,85.895,85.933,85.884,85.895,142400000.0
2006-04-24 09:39:00,85.872,85.931,85.859,85.931,196000000.0
2006-04-24 09:40:00,85.887,85.918,85.887,85.908,149900002.0
2006-04-24 09:41:00,85.904,85.934,85.902,85.927,142699998.0
2006-04-24 09:42:00,85.91,85.925,85.88,85.89,283699997.0
2006-04-24 09:43:00,85.876,85.913,85.864,85.896,208700000.0
2006-04-24 09:44:00,85.897,85.9,85.859,85.882,221899999.0
2006-04-24 09:45:00,85.91,85.926,85.893,85.902,157399999.0
2006-04-24 09:46:00,85.906,85.95,85.895,85.929,186100000.0
2006-04-24 09:47:00,85.949,85.949,85.899,85.899,197299995.0
2006-04-24 09:48:00,85.907,85.922,85.886,85.903,134400000.0
2006-04-24 09:49:00,85.917,85.934,85.9,85.931,199900000.0
2006-04-24 09:50:00,85.92,85.938,85.905,85.938,193800000.0
2006-04-24 09:51:00,85.904,85.943,85.904,85.921,178300000.0
2006-04-24 09:52:00,85.903,85.923,85.892,85.916,288000002.0
2006-04-24 09:53:00,85.895,85.913,85.884,85.9,317399996.0
2006-04-24 09:54:00,85.892,85.915,85.877,85.9,48800000.0
2006-04-24 09:55:00,85.913,85.921,85.876,85.876,278300002.0
2006-04-24 09:56:00,85.904,85.915,85.882,85.896,263299995.0
2006-04-24 09:57:00,85.915,85.917,85.891,85.899,205300001.0
2006-04-24 09:58:00,85.917,85.924,85.905,85.908,190300000.0
2006-04-24 09:59:00,85.916,85.924,85.897,85.909,171499999.0
2006-04-24 10:00:00,85.925,85.96,85.924,85.934,182699998.0
2006-04-24 10:01:00,85.921,85.946,85.912,85.919,171499997.0
2006-04-24 10:02:00,85.896,85.916,85.889,85.9,150200000.0
2006-04-24 10:03:00,85.905,85.929,85.898,85.91,256400005.0
2006-04-24 10:04:00,85.932,86.009,85.92,85.987,146699997.0
2006-04-24 10:05:00,85.998,85.998,85.963,85.982,217999994.0
2006-04-24 10:06:00,85.972,85.995,85.959,85.985,348100001.0
2006-04-24 10:07:00,85.991,86.009,85.979,85.989,284799992.0
2006-04-24 10:08:00,86.011,86.011,85.979,85.979,135099999.0
2006-04-24 10:09:00,85.989,86.02,85.969,85.978,168400000.0
2006-04-24 10:10:00,85.985,85.991,85.959,85.963,301199998.0
2006-04-24 10:11:00,85.98,85.991,85.957,85.976,148200000.0
2006-04-24 10:12:00,85.976,86.013,85.976,86.013,181599998.0
2006-04-24 10:13:00,86.003,86.003,85.95,85.95,92999999.0
2006-04-24 10:14:00,85.955,85.985,85.955,85.985,208800000.0
2006-04-24 10:15:00,85.994,86.094,85.994,86.094,141600001.0
2006-04-24 10:16:00,86.086,86.12,86.086,86.116,236799997.0
2006-04-24 10:17:00,86.091,86.119,86.082,86.093,159700000.0
2006-04-24 10:18:00,86.067,86.067,86.03,86.038,100800000.0
2006-04-24 10:19:00,86.041,86.055,86.023,86.029,130900001.0
2006-04-24 10:20:00,86.055,86.061,86.015,86.015,117100000.0
2006-04-24 10:21:00,85.98,86.006,85.979,86.005,187899999.0
2006-04-24 10:22:00,85.988,86.002,85.973,85.979,250900003.0
2006-04-24 10:23:00,85.995,85.995,85.952,85.952,199399997.0
2006-04-24 10:24:00,85.966,86.008,85.953,86.007,241899997.0
2006-04-24 10:25:00,86.012,86.012,85.983,86.0,89100000.0
2006-04-24 10:26:00,85.982,85.993,85.949,85.949,135300000.0
2006-04-24 10:27:00,85.962,85.962,85.933,85.956,288899998.0
2006-04-24 10:28:00,85.93,85.949,85.914,85.929,143199999.0
2006-04-24 10:29:00,85.918,85.918,85.877,85.891,265399999.0
2006-04-24 10:30:00,85.893,85.923,85.886,85.899,109800001.0
2006-04-24 10:31:00,85.898,85.904,85.872,85.872,209200001.0
2006-04-24 10:32:00,85.884,85.909,85.876,85.899,147199997.0
2006-04-24 10:33:00,85.898,85.898,85.863,85.874,147699999.0
2006-04-24 10:34:00,85.912,85.912,85.862,85.862,244100001.0
2006-04-24 10:35:00,85.882,85.905,85.869,85.905,189699998.0
2006-04-24 10:36:00,85.905,85.934,85.899,85.907,159000002.0
2006-04-24 10:37:00,85.912,85.948,85.912,85.948,55800000.0
2006-04-24 10:38:00,85.939,85.962,85.929,85.94,209399999.0
2006-04-24 10:39:00,85.932,85.958,85.921,85.923,236899999.0
2006-04-24 10:40:00,85.939,85.952,85.924,85.924,122900001.0
2006-04-24 10:41:00,85.936,85.942,85.914,85.914,235500000.0
2006-04-24 10:42:00,85.915,85.933,85.906,85.925,281100002.0
2006-04-24 10:43:00,85.92,85.936,85.903,85.904,271300004.0
2006-04-24 10:44:00,85.905,85.935,85.902,85.927,291900004.0
2006-04-24 10:45:00,85.916,85.945,85.916,85.937,268400003.0
2006-04-24 10:46:00,85.934,85.936,85.911,85.922,79200000.0
2006-04-24 10:47:00,85.917,85.939,85.912,85.93,225300001.0
2006-04-24 10:48:00,85.917,85.934,85.898,85.927,283800000.0
2006-04-24 10:49:00,85.928,85.934,85.913,85.919,247900002.0
2006-04-24 10:50:00,85.94,85.945,85.914,85.914,183900003.0
2006-04-24 10:51:00,85.926,85.961,85.922,85.958,181899997.0
2006-04-24 10:52:00,85.948,85.974,85.94,85.961,219899998.0
2006-04-24 10:53:00,85.969,85.993,85.962,85.98,183399998.0
2006-04-24 10:54:00,85.971,86.015,85.971,86.015,192599999.0
2006-04-24 10:55:00,86.017,86.04,86.011,86.017,258399998.0
2006-04-24 10:56:00,86.042,86.044,86.017,86.017,197099998.0
2006-04-24 10:57:00,86.016,86.042,86.016,86.016,205200002.0
2006-04-24 10:58:00,86.028,86.053,86.018,86.036,111800000.0
2006-04-24 10:59:00,86.056,86.068,86.026,86.026,232300000.0
2006-04-24 11:00:00,86.037,86.046,85.995,86.02,216199998.0
2006-04-24 11:01:00,86.058,86.062,86.034,86.044,183100000.0
2006-04-24 11:02:00,86.04,86.101,86.04,86.101,118500000.0
2006-04-24 11:03:00,86.079,86.115,86.079,86.115,337099999.0
2006-04-24 11:04:00,86.107,86.111,86.089,86.095,136100000.0
2006-04-24 11:05:00,86.078,86.098,86.064,86.078,175999998.0
2006-04-24 11:06:00,86.052,86.079,86.05,86.054,156200001.0
2006-04-24 11:07:00,86.082,86.125,86.071,86.091,238999997.0
2006-04-24 11:08:00,86.103,86.105,86.077,86.086,169000000.0
2006-04-24 11:09:00,86.114,86.114,86.086,86.093,173399999.0
2006-04-24 11:10:00,86.115,86.118,86.097,86.099,245900003.0
2006-04-24 11:11:00,86.105,86.129,86.1,86.122,201100001.0
2006-04-24 11:12:00,86.124,86.128,86.105,86.112,179700000.0
2006-04-24 11:13:00,86.112,86.141,86.102,86.141,256200001.0
2006-04-24 11:14:00,86.116,86.133,86.107,86.123,244899996.0
2006-04-24 11:15:00,86.105,86.136,86.102,86.109,189700000.0
2006-04-24 11:16:00,86.125,86.13,86.11,86.118,68600000.0
2006-04-24 11:17:00,86.108,86.123,86.096,86.118,167399996.0
2006-04-24 11:18:00,86.111,86.123,86.087,86.087,180800001.0
2006-04-24 11:19:00,86.095,86.122,86.095,86.118,188000002.0
2006-04-24 11:20:00,86.115,86.151,86.115,86.144,180900000.0
2006-04-24 11:21:00,86.147,86.156,86.13,86.143,242699996.0
2006-04-24 11:22:00,86.147,86.171,86.14,86.161,217100002.0
2006-04-24 11:23:00,86.132,86.153,86.118,86.135,186100001.0
2006-04-24 11:24:00,86.12,86.137,86.109,86.121,79100000.0
2006-04-24 11:25:00,86.099,86.123,86.094,86.123,187699995.0
2006-04-24 11:26:00,86.082,86.103,86.04,86.048,127700002.0
2006-04-24 11:27:00,86.052,86.065,86.041,86.049,152600001.0
2006-04-24 11:28:00,86.048,86.063,86.031,86.051,167200001.0
2006-04-24 11:29:00,86.043,86.056,86.039,86.053,209299997.0
2006-04-24 11:30:00,86.038,86.052,86.019,86.03,235399999.0
2006-04-24 11:31:00,86.008,86.023,85.993,86.011,148499998.0
2006-04-24 11:32:00,85.972,86.011,85.972,85.987,295499996.0
2006-04-24 11:33:00,85.985,85.996,85.965,85.982,273600003.0
2006-04-24 11:34:00,86.003,86.012,85.985,85.995,160700001.0
2006-04-24 11:35:00,86.016,86.03,86.0,86.025,180499999.0
2006-04-24 11:36:00,86.022,86.037,86.013,86.037,159799999.0
2006-04-24 11:37:00,86.026,86.042,86.021,86.04,209699999.0
2006-04-24 11:38:00,86.033,86.039,86.007,86.023,241800002.0
2006-04-24 11:39:00,86.018,86.02,85.992,86.007,299899996.0
2006-04-24 11:40:00,85.975,86.026,85.975,86.011,174300001.0
2006-04-24 11:41:00,86.014,86.017,85.989,85.997,221899999.0
2006-04-24 11:42:00,85.996,86.013,85.987,86.004,172199998.0
2006-04-24 11:43:00,86.011,86.013,85.979,85.98,177599999.0
2006-04-24 11:44:00,85.973,85.987,85.955,85.972,185300002.0
2006-04-24 11:45:00,85.956,85.973,85.942,85.968,232099999.0
2006-04-24 11:46:00,85.949,85.969,85.939,85.95,245899995.0
2006-04-24 11:47:00,85.931,85.948,85.914,85.93,150199999.0
2006-04-24 11:48:00,85.932,85.946,85.915,85.939,120900000.0
2006-04-24 11:49:00,85.935,85.954,85.921,85.938,260999998.0
2006-04-24 11:50:00,85.93,85.945,85.93,85.945,108699999.0
2006-04-24 11:51:00,85.949,85.97,85.94,85.953,292300003.0
2006-04-24 11:52:00,85.948,85.959,85.927,85.927,168499998.0
2006-04-24 11:53:00,85.938,85.954,85.929,85.947,193399998.0
2006-04-24 11:54:00,85.928,85.954,85.914,85.953,163900001.0
2006-04-24 11:55:00,85.936,85.952,85.924,85.941,252699999.0
2006-04-24 11:56:00,85.941,85.945,85.926,85.944,144499999.0
2006-04-24 11:57:00,85.932,85.946,85.914,85.927,196700002.0
2006-04-24 11:58:00,85.912,85.93,85.908,85.924,87200000.0
2006-04-24 11:59:00,85.914,85.936,85.901,85.915,224600000.0
2006-04-24 12:00:00,85.933,85.961,85.916,85.932,249199999.0
2006-04-24 12:01:00,85.955,85.964,85.942,85.946,84400001.0
2006-04-24 12:02:00,85.948,85.964,85.932,85.959,260799997.0
2006-04-24 12:03:00,85.962,85.963,85.929,85.958,149700002.0
2006-04-24 12:04:00,85.95,85.95,85.914,85.916,195199997.0
2006-04-24 12:05:00,85.932,85.943,85.92,85.927,169399999.0
2006-04-24 12:06:00,85.931,85.953,85.925,85.953,99200002.0
2006-04-24 12:07:00,85.928,85.947,85.898,85.943,245499999.0
2006-04-24 12:08:00,85.928,85.934,85.911,85.917,96199999.0
2006-04-24 12:09:00,85.912,85.933,85.908,85.93,138999999.0
2006-04-24 12:10:00,85.906,85.927,85.905,85.918,130600000.0
2006-04-24 12:11:00,85.892,85.912,85.882,85.906,183100001.0
2006-04-24 12:12:00,85.91,85.912,85.893,85.899,92900001.0
2006-04-24 12:13:00,85.903,85.916,85.89,85.896,135400001.0
2006-04-24 12:14:00,85.924,85.936,85.906,85.914,215899999.0
2006-04-24 12:15:00,85.914,85.941,85.907,85.907,175600000.0
2006-04-24 12:16:00,85.911,85.943,85.911,85.936,111400003.0
2006-04-24 12:17:00,85.942,85.948,85.927,85.927,199599999.0
2006-04-24 12:18:00,85.925,85.949,85.92,85.931,232200000.0
2006-04-24 12:19:00,85.925,85.959,85.909,85.936,182800003.0
2006-04-24 12:20:00,85.927,85.961,85.92,85.952,277200003.0
2006-04-24 12:21:00,85.941,85.941,85.912,85.912,197800000.0
2006-04-24 12:22:00,85.931,85.945,85.916,85.933,148699998.0
2006-04-24 12:23:00,85.931,85.948,85.918,85.948,165400001.0
2006-04-24 12:24:00,85.95,85.953,85.915,85.915,340800000.0
2006-04-24 12:25:00,85.937,85.945,85.913,85.926,296399994.0
2006-04-24 12:26:00,85.925,85.943,85.917,85.938,140700001.0
2006-04-24 12:27:00,85.917,85.937,85.887,85.919,249200001.0
2006-04-24 12:28:00,85.902,85.924,85.889,85.907,191499999.0
2006-04-24 12:29:00,85.918,85.944,85.9,85.929,181899998.0
2006-04-24 12:30:00,85.941,85.941,85.911,85.911,182200003.0
2006-04-24 12:31:00,85.935,85.935,85.892,85.914,240400000.0
2006-04-24 12:32:00,85.902,85.923,85.894,85.911,231299999.0
2006-04-24 12:33:00,85.911,85.925,85.892,85.893,265900000.0
2006-04-24 12:34:00,85.901,85.915,85.886,85.903,229899997.0
2006-04-24 12:35:00,85.895,85.907,85.882,85.897,142499999.0
2006-04-24 12:36:00,85.897,85.902,85.873,85.9,259400002.0
2006-04-24 12:37:00,85.884,85.907,85.88,85.902,195600002.0
2006-04-24 12:38:00,85.893,85.9,85.869,85.895,267100004.0
2006-04-24 12:39:00,85.902,85.902,85.874,85.878,177000000.0
2006-04-24 12:40:00,85.874,85.883,85.854,85.874,171299998.0
2006-04-24 12:41:00,85.88,85.88,85.86,85.86,119500002.0
2006-04-24 12:42:00,85.848,85.867,85.841,85.856,211499995.0
2006-04-24 12:43:00,85.839,85.878,85.835,85.853,291200001.0
2006-04-24 12:44:00,85.851,85.878,85.834,85.874,232899997.0
2006-04-24 12:45:00,85.878,85.878,85.853,85.862,129400001.0
2006-04-24 12:46:00,85.855,85.882,85.836,85.857,116099999.0
2006-04-24 12:47:00,85.877,85.891,85.843,85.873,209900002.0
2006-04-24 12:48:00,85.881,85.899,85.873,85.894,193700000.0
2006-04-24 12:49:00,85.902,85.905,85.879,85.89,239599998.0
2006-04-24 12:50:00,85.885,85.924,85.885,85.924,118000001.0
2006-04-24 12:51:00,85.912,85.928,85.903,85.921,221699998.0
2006-04-24 12:52:00,85.911,85.933,85.902,85.93,237699997.0
2006-04-24 12:53:00,85.897,85.924,85.881,85.904,211800000.0
2006-04-24 12:54:00,85.923,85.961,85.914,85.94,209800003.0
2006-04-24 12:55:00,85.958,85.988,85.939,85.975,103400000.0
2006-04-24 12:56:00,85.972,85.99,85.96,85.982,232199996.0
2006-04-24 12:57:00,85.969,85.991,85.955,85.978,121799998.0
2006-04-24 12:58:00,85.987,86.003,85.981,85.989,179800001.0
2006-04-24 12:59:00,85.989,85.989,85.962,85.988,187699998.0
2006-04-24 13:00:00,85.971,85.995,85.969,85.983,250900000.0
2006-04-24 13:01:00,85.966,85.992,85.96,85.992,199600000.0
2006-04-24 13:02:00,85.977,86.005,85.973,85.99,255899994.0
2006-04-24 13:03:00,85.994,86.008,85.972,85.988,221599995.0
2006-04-24 13:04:00,85.997,86.029,85.997,86.004,142299999.0
2006-04-24 13:05:00,86.02,86.027,85.998,85.998,250800000.0
2006-04-24 13:06:00,86.001,86.02,85.972,85.986,201800000.0
2006-04-24 13:07:00,85.983,85.995,85.967,85.983,185099998.0
2006-04-24 13:08:00,85.971,85.99,85.952,85.977,161500003.0
2006-04-24 13:09:00,85.989,86.002,85.974,85.979,219299999.0
2006-04-24 13:10:00,85.985,86.005,85.964,86.005,215099999.0
2006-04-24 13:11:00,86.003,86.003,85.978,85.978,121800002.0
2006-04-24 13:12:00,85.972,85.985,85.963,85.973,208700003.0
2006-04-24 13:13:00,85.963,85.972,85.94,85.966,170999999.0
2006-04-24 13:14:00,85.95,85.97,85.949,85.953,246800000.0
2006-04-24 13:15:00,85.94,85.961,85.931,85.955,276899998.0
2006-04-24 13:16:00,85.932,85.957,85.925,85.949,284300000.0
2006-04-24 13:17:00,85.942,85.947,85.896,85.896,218099997.0
2006-04-24 13:18:00,85.886,85.902,85.881,85.898,225699999.0
2006-04-24 13:19:00,85.88,85.91,85.88,85.903,247400000.0
2006-04-24 13:20:00,85.892,85.911,85.887,85.902,232999997.0
2006-04-24 13:21:00,85.877,85.902,85.872,85.892,336300002.0
2006-04-24 13:22:00,85.889,85.889,85.864,85.866,52900000.0
2006-04-24 13:23:00,85.872,85.898,85.872,85.898,169499999.0
2006-04-24 13:24:00,85.896,85.901,85.877,85.88,331700002.0
2006-04-24 13:25:00,85.884,85.904,85.88,85.895,157599999.0
2006-04-24 13:26:00,85.879,85.897,85.867,85.876,138000000.0
2006-04-24 13:27:00,85.863,85.879,85.852,85.871,292099998.0
2006-04-24 13:28:00,85.872,85.885,85.853,85.877,209500001.0
2006-04-24 13:29:00,85.878,85.888,85.86,85.872,193800000.0
2006-04-24 13:30:00,85.848,85.878,85.848,85.875,198200001.0
2006-04-24 13:31:00,85.867,85.868,85.837,85.848,283700001.0
2006-04-24 13:32:00,85.863,85.871,85.849,85.849,266000000.0
2006-04-24 13:33:00,85.85,85.856,85.826,85.833,151499998.0
2006-04-24 13:34:00,85.852,85.852,85.829,85.83,236699996.0
2006-04-24 13:35:00,85.849,85.851,85.823,85.835,202200001.0
2006-04-24 13:36:00,85.827,85.855,85.817,85.834,200200001.0
2006-04-24 13:37:00,85.838,85.845,85.81,85.825,248400002.0
2006-04-24 13:38:00,85.825,85.861,85.825,85.86,172099998.0
2006-04-24 13:39:00,85.874,85.882,85.848,85.857,169899998.0
2006-04-24 13:40:00,85.853,85.878,85.849,85.876,274899996.0
2006-04-24 13:41:00,85.865,85.865,85.836,85.839,244100002.0
2006-04-24 13:42:00,85.851,85.872,85.842,85.86,239599996.0
2006-04-24 13:43:00,85.856,85.872,85.836,85.844,241700001.0
2006-04-24 13:44:00,85.849,85.869,85.843,85.858,203100001.0
2006-04-24 13:45:00,85.858,85.875,85.824,85.857,318300001.0
2006-04-24 13:46:00,85.882,85.9,85.87,85.895,150499999.0
2006-04-24 13:47:00,85.885,85.892,85.869,85.871,161800003.0
2006-04-24 13:48:00,85.875,85.899,85.864,85.886,190699999.0
2006-04-24 13:49:00,85.87,85.894,85.864,85.894,225800001.0
2006-04-24 13:50:00,85.865,85.89,85.865,85.887,193800003.0
2006-04-24 13:51:00,85.882,85.894,85.858,85.889,189100001.0
2006-04-24 13:52:00,85.863,85.89,85.853,85.876,219499999.0
2006-04-24 13:53:00,85.876,85.897,85.872,85.897,195599996.0
2006-04-24 13:54:00,85.872,85.907,85.872,85.888,187900001.0
2006-04-24 13:55:00,85.881,85.892,85.862,85.865,346099997.0
2006-04-24 13:56:00,85.878,85.879,85.832,85.856,198099997.0
2006-04-24 13:57:00,85.88,85.89,85.865,85.89,175699999.0
2006-04-24 13:58:00,85.868,85.883,85.851,85.882,113200000.0
2006-04-24 13:59:00,85.869,85.884,85.846,85.866,188200000.0
2006-04-24 14:00:00,85.868,85.873,85.847,85.86,203000002.0
2006-04-24 14:01:00,85.833,85.854,85.821,85.85,192800002.0
2006-04-24 14:02:00,85.826,85.85,85.811,85.826,168300002.0
2006-04-24 14:03:00,85.827,85.834,85.802,85.807,192299996.0
2006-04-24 14:04:00,85.822,85.838,85.815,85.838,227899997.0
2006-04-24 14:05:00,85.816,85.833,85.808,85.818,256100004.0
2006-04-24 14:06:00,85.83,85.852,85.812,85.812,149300000.0
2006-04-24 14:07:00,85.817,85.817,85.785,85.785,158599999.0
2006-04-24 14:08:00,85.79,85.79,85.761,85.761,184299998.0
2006-04-24 14:09:00,85.773,85.788,85.756,85.766,188700000.0
2006-04-24 14:10:00,85.776,85.792,85.767,85.767,243300000.0
2006-04-24 14:11:00,85.776,85.78,85.752,85.762,173899997.0
2006-04-24 14:12:00,85.797,85.803,85.775,85.786,136200001.0
2006-04-24 14:13:00,85.786,85.794,85.769,85.773,155100001.0
2006-04-24 14:14:00,85.792,85.823,85.782,85.787,238500000.0
2006-04-24 14:15:00,85.795,85.806,85.767,85.793,330899999.0
2006-04-24 14:16:00,85.799,85.814,85.781,85.805,212999997.0
2006-04-24 14:17:00,85.786,85.813,85.786,85.803,147599998.0
2006-04-24 14:18:00,85.791,85.798,85.755,85.755,182300001.0
2006-04-24 14:19:00,85.738,85.783,85.714,85.735,217499997.0
2006-04-24 14:20:00,85.7,85.725,85.695,85.725,171500002.0
2006-04-24 14:21:00,85.733,85.754,85.712,85.749,197700001.0
2006-04-24 14:22:00,85.728,85.748,85.711,85.723,147500001.0
2006-04-24 14:23:00,85.711,85.717,85.684,85.684,177599999.0
2006-04-24 14:24:00,85.701,85.714,85.685,85.695,269200003.0
2006-04-24 14:25:00,85.704,85.736,85.699,85.722,163199998.0
2006-04-24 14:26:00,85.718,85.718,85.682,85.695,247999998.0
2006-04-24 14:27:00,85.72,85.735,85.708,85.714,197799996.0
2006-04-24 14:28:00,85.719,85.738,85.711,85.738,152500001.0
2006-04-24 14:29:00,85.741,85.741,85.71,85.718,204699997.0
2006-04-24 14:30:00,85.726,85.737,85.707,85.725,184500000.0
2006-04-24 14:31:00,85.715,85.73,85.69,85.702,108000000.0
2006-04-24 14:32:00,85.697,85.727,85.697,85.727,173999998.0
2006-04-24 14:33:00,85.711,85.722,85.692,85.692,149999997.0
2006-04-24 14:34:00,85.712,85.727,85.698,85.725,253000002.0
2006-04-24 14:35:00,85.704,85.725,85.693,85.713,160999998.0
2006-04-24 14:36:00,85.719,85.724,85.7,85.7,138499997.0
2006-04-24 14:37:00,85.697,85.724,85.688,85.712,213200000.0
2006-04-24 14:38:00,85.711,85.721,85.689,85.689,201499999.0
2006-04-24 14:39:00,85.691,85.712,85.685,85.7,144000000.0
2006-04-24 14:40:00,85.695,85.732,85.695,85.708,244500002.0
2006-04-24 14:41:00,85.681,85.714,85.664,85.712,173700001.0
2006-04-24 14:42:00,85.701,85.744,85.701,85.733,237600001.0
2006-04-24 14:43:00,85.747,85.756,85.727,85.727,190200001.0
2006-04-24 14:44:00,85.739,85.76,85.721,85.76,236600003.0
2006-04-24 14:45:00,85.75,85.75,85.723,85.723,211099999.0
2006-04-24 14:46:00,85.748,85.78,85.74,85.759,170599999.0
2006-04-24 14:47:00,85.765,85.792,85.763,85.79,283599997.0
2006-04-24 14:48:00,85.793,85.855,85.777,85.836,269100002.0
2006-04-24 14:49:00,85.799,85.823,85.775,85.794,92399998.0
2006-04-24 14:50:00,85.805,85.83,85.796,85.812,181899998.0
2006-04-24 14:51:00,85.829,85.833,85.81,85.81,151200000.0
2006-04-24 14:52:00,85.829,85.842,85.805,85.813,141900001.0
2006-04-24 14:53:00,85.796,85.826,85.796,85.815,147700000.0
2006-04-24 14:54:00,85.809,85.809,85.781,85.781,215099999.0
2006-04-24 14:55:00,85.783,85.816,85.783,85.816,212099999.0
2006-04-24 14:56:00,85.815,85.849,85.809,85.829,245600001.0
2006-04-24 14:57:00,85.848,85.858,85.826,85.838,162799998.0
2006-04-24 14:58:00,85.837,85.855,85.822,85.832,85400001.0
2006-04-24 14:59:00,85.819,85.846,85.799,85.831,144300001.0
2006-04-24 15:00:00,85.841,85.853,85.824,85.827,143399997.0
2006-04-24 15:01:00,85.816,85.838,85.802,85.815,297000002.0
2006-04-24 15:02:00,85.8,85.82,85.793,85.807,180500001.0
2006-04-24 15:03:00,85.803,85.804,85.775,85.775,185099998.0
2006-04-24 15:04:00,85.769,85.789,85.764,85.789,131600001.0
2006-04-24 15:05:00,85.783,85.798,85.771,85.798,243000003.0
2006-04-24 15:06:00,85.795,85.795,85.755,85.755,296900001.0
2006-04-24 15:07:00,85.759,85.765,85.689,85.729,209299997.0
2006-04-24 15:08:00,85.728,85.759,85.725,85.753,166300000.0
2006-04-24 15:09:00,85.749,85.757,85.722,85.722,260300001.0
2006-04-24 15:10:00,85.747,85.748,85.697,85.709,166700000.0
2006-04-24 15:11:00,85.698,85.712,85.682,85.693,158900001.0
2006-04-24 15:12:00,85.681,85.696,85.66,85.664,222999998.0
2006-04-24 15:13:00,85.681,85.702,85.669,85.67,219500000.0
2006-04-24 15:14:00,85.695,85.698,85.671,85.691,223000003.0
2006-04-24 15:15:00,85.66,85.679,85.619,85.625,100399998.0
2006-04-24 15:16:00,85.619,85.63,85.604,85.621,256500001.0
2006-04-24 15:17:00,85.597,85.63,85.594,85.61,171199998.0
2006-04-24 15:18:00,85.621,85.63,85.608,85.622,271399998.0
2006-04-24 15:19:00,85.616,85.629,85.599,85.608,199200000.0
2006-04-24 15:20:00,85.622,85.622,85.596,85.601,116500000.0
2006-04-24 15:21:00,85.587,85.618,85.578,85.59,190800001.0
2006-04-24 15:22:00,85.581,85.589,85.561,85.561,146400003.0
2006-04-24 15:23:00,85.556,85.563,85.509,85.509,177200001.0
2006-04-24 15:24:00,85.51,85.51,85.445,85.445,210399997.0
2006-04-24 15:25:00,85.427,85.446,85.406,85.427,105000001.0
2006-04-24 15:26:00,85.411,85.45,85.411,85.44,228999998.0
2006-04-24 15:27:00,85.421,85.421,85.372,85.374,185199998.0
2006-04-24 15:28:00,85.385,85.412,85.374,85.382,161800000.0
2006-04-24 15:29:00,85.382,85.391,85.357,85.391,247000001.0
2006-04-24 15:30:00,85.346,85.374,85.341,85.368,191200001.0
2006-04-24 15:31:00,85.365,85.386,85.354,85.37,128100000.0
2006-04-24 15:32:00,85.349,85.382,85.349,85.382,149900002.0
2006-04-24 15:33:00,85.4,85.438,85.397,85.41,86499999.0
2006-04-24 15:34:00,85.435,85.453,85.431,85.452,379600003.0
2006-04-24 15:35:00,85.448,85.455,85.428,85.428,157299998.0
2006-04-24 15:36:00,85.43,85.452,85.427,85.439,217299998.0
2006-04-24 15:37:00,85.451,85.476,85.45,85.464,143200001.0
2006-04-24 15:38:00,85.465,85.479,85.45,85.456,260800002.0
2006-04-24 15:39:00,85.47,85.491,85.457,85.468,108099998.0
2006-04-24 15:40:00,85.47,85.47,85.366,85.421,227800001.0
2006-04-24 15:41:00,85.458,85.458,85.418,85.433,159000002.0
2006-04-24 15:42:00,85.427,85.437,85.399,85.408,173699998.0
2006-04-24 15:43:00,85.379,85.405,85.363,85.373,355499998.0
2006-04-24 15:44:00,85.367,85.373,85.336,85.336,270899997.0
2006-04-24 15:45:00,85.368,85.368,85.319,85.319,267699999.0
2006-04-24 15:46:00,85.346,85.376,85.336,85.352,176400001.0
2006-04-24 15:47:00,85.379,85.393,85.368,85.377,247100003.0
2006-04-24 15:48:00,85.383,85.407,85.364,85.399,267000001.0
2006-04-24 15:49:00,85.384,85.404,85.366,85.366,243500000.0
2006-04-24 15:50:00,85.361,85.376,85.345,85.365,165900000.0
2006-04-24 15:51:00,85.346,85.37,85.338,85.37,91500000.0
2006-04-24 15:52:00,85.369,85.389,85.36,85.384,206599998.0
2006-04-24 15:53:00,85.355,85.377,85.341,85.353,202200002.0
2006-04-24 15:54:00,85.328,85.356,85.327,85.356,173899998.0
2006-04-24 15:55:00,85.339,85.366,85.339,85.362,215300000.0
2006-04-24 15:56:00,85.367,85.371,85.346,85.357,121800001.0
2006-04-24 15:57:00,85.364,85.372,85.337,85.354,275700001.0
2006-04-24 15:58:00,85.347,85.382,85.347,85.366,274099999.0
2006-04-24 15:59:00,85.351,85.351,85.324,85.324,165800002.0
2006-04-24 16:00:00,85.329,85.343,85.275,85.275,253100002.0
2006-04-24 16:01:00,85.29,85.313,85.273,85.283,150400000.0
2006-04-24 16:02:00,85.31,85.31,85.261,85.27,112600001.0
2006-04-24 16:03:00,85.261,85.288,85.246,85.273,178500000.0
2006-04-24 16:04:00,85.283,85.283,85.243,85.243,254899997.0
2006-04-24 16:05:00,85.252,85.284,85.245,85.284,168399999.0
2006-04-24 16:06:00,85.276,85.305,85.276,85.301,221800000.0
2006-04-24 16:07:00,85.295,85.338,85.295,85.338,195299996.0
2006-04-24 16:08:00,85.344,85.36,85.322,85.336,178200002.0
2006-04-24 16:09:00,85.337,85.349,85.325,85.329,239899999.0
2006-04-24 16:10:00,85.339,85.368,85.339,85.368,232400001.0
2006-04-24 16:11:00,85.337,85.365,85.334,85.357,180400002.0
2006-04-24 16:12:00,85.352,85.353,85.333,85.337,218299998.0
2006-04-24 16:13:00,85.35,85.355,85.328,85.342,136499999.0
2006-04-24 16:14:00,85.337,85.365,85.311,85.338,207399999.0
2006-04-24 16:15:00,85.355,85.377,85.355,85.359,244200001.0
2006-04-24 16:16:00,85.355,85.384,85.355,85.384,181200000.0
2006-04-24 16:17:00,85.387,85.392,85.357,85.381,197000000.0
2006-04-24 16:18:00,85.385,85.402,85.379,85.399,203599999.0
2006-04-24 16:19:00,85.386,85.403,85.376,85.393,115699999.0
2006-04-24 16:20:00,85.394,85.4,85.379,85.384,269199997.0
2006-04-24 16:21:00,85.391,85.392,85.358,85.358,200600003.0
2006-04-24 16:22:00,85.374,85.407,85.362,85.372,209200000.0
2006-04-24 16:23:00,85.365,85.395,85.357,85.39,229400000.0
2006-04-24 16:24:00,85.388,85.388,85.36,85.36,146500002.0
2006-04-24 16:25:00,85.374,85.397,85.363,85.363,281900002.0
2006-04-24 16:26:00,85.381,85.404,85.369,85.404,224999993.0
2006-04-24 16:27:00,85.398,85.418,85.385,85.404,283900004.0
2006-04-24 16:28:00,85.396,85.407,85.381,85.389,235000002.0
2006-04-24 16:29:00,85.408,85.42,85.395,85.396,147700000.0
2006-04-24 16:30:00,85.402,85.414,85.377,85.4,261900004.0
2006-04-24 16:31:00,85.4,85.428,85.395,85.407,190899999.0
2006-04-24 16:32:00,85.409,85.434,85.409,85.426,171300000.0
2006-04-24 16:33:00,85.412,85.429,85.41,85.424,235500001.0
2006-04-24 16:34:00,85.418,85.435,85.399,85.422,159500001.0
2006-04-24 16:35:00,85.417,85.436,85.416,85.428,116800002.0
2006-04-24 16:36:00,85.425,85.435,85.408,85.408,192300001.0
2006-04-24 16:37:00,85.424,85.433,85.4,85.422,163000001.0
2006-04-24 16:38:00,85.407,85.431,85.406,85.431,113900000.0
2006-04-24 16:39:00,85.428,85.428,85.39,85.39,269399999.0
2006-04-24 16:40:00,85.39,85.415,85.384,85.414,312700003.0
2006-04-24 16:41:00,85.395,85.428,85.391,85.428,158599998.0
2006-04-24 16:42:00,85.431,85.432,85.41,85.411,327600001.0
2006-04-24 16:43:00,85.416,85.445,85.415,85.445,115700000.0
2006-04-24 16:44:00,85.45,85.462,85.438,85.443,120400000.0
2006-04-24 16:45:00,85.455,85.463,85.428,85.428,150300000.0
2006-04-24 16:46:00,85.43,85.43,85.405,85.419,140300000.0
2006-04-24 16:47:00,85.424,85.433,85.408,85.413,205200001.0
2006-04-24 16:48:00,85.412,85.413,85.388,85.388,259499997.0
2006-04-24 16:49:00,85.417,85.439,85.408,85.439,216400001.0
2006-04-24 16:50:00,85.431,85.453,85.417,85.448,226200001.0
2006-04-24 16:51:00,85.45,85.457,85.433,85.437,113600000.0
2006-04-24 16:52:00,85.437,85.457,85.433,85.452,210300000.0
2006-04-24 16:53:00,85.446,85.478,85.43,85.456,213699998.0
2006-04-24 16:54:00,85.482,85.499,85.458,85.475,236899999.0
2006-04-24 16:55:00,85.477,85.484,85.451,85.451,214000000.0
2006-04-24 16:56:00,85.471,85.481,85.454,85.471,190199999.0
2006-04-24 16:57:00,85.455,85.472,85.441,85.468,219599994.0
2006-04-24 16:58:00,85.458,85.459,85.422,85.422,176700004.0
2006-04-24 16:59:00,85.422,85.441,85.409,85.413,208699998.0
2006-04-24 17:00:00,85.425,85.425,85.388,85.388,204299997.0
2006-04-24 17:01:00,85.381,85.44,85.381,85.434,144100001.0
2006-04-24 17:02:00,85.441,85.453,85.424,85.427,144399999.0
2006-04-24 17:03:00,85.441,85.444,85.4,85.404,244100001.0
2006-04-24 17:04:00,85.443,85.462,85.421,85.439,217999999.0
2006-04-24 17:05:00,85.446,85.463,85.442,85.452,168699998.0
2006-04-24 17:06:00,85.447,85.465,85.434,85.452,158500004.0
2006-04-24 17:07:00,85.461,85.477,85.447,85.467,139699998.0
2006-04-24 17:08:00,85.454,85.467,85.441,85.46,261500001.0
2006-04-24 17:09:00,85.434,85.467,85.433,85.461,126300000.0
2006-04-24 17:10:00,85.474,85.474,85.442,85.444,186999997.0
2006-04-24 17:11:00,85.455,85.469,85.435,85.449,143300000.0
2006-04-24 17:12:00,85.447,85.482,85.447,85.482,110100001.0
2006-04-24 17:13:00,85.483,85.522,85.464,85.501,206100001.0
2006-04-24 17:14:00,85.522,85.522,85.489,85.492,204100001.0
2006-04-24 17:15:00,85.5,85.506,85.475,85.475,242000002.0
2006-04-24 17:16:00,85.469,85.492,85.464,85.492,139999999.0
2006-04-24 17:17:00,85.499,85.503,85.475,85.478,86599999.0
2006-04-24 17:18:00,85.506,85.545,85.505,85.545,186900002.0
2006-04-24 17:19:00,85.523,85.562,85.523,85.544,146300002.0
2006-04-24 17:20:00,85.545,85.588,85.545,85.581,249000001.0
2006-04-24 17:21:00,85.561,85.574,85.536,85.56,205499998.0
2006-04-24 17:22:00,85.552,85.567,85.549,85.562,208199996.0
2006-04-24 17:23:00,85.542,85.565,85.538,85.553,134299997.0
2006-04-24 17:24:00,85.537,85.554,85.516,85.535,197599998.0
2006-04-24 17:25:00,85.552,85.56,85.532,85.548,275799998.0
2006-04-24 17:26:00,85.552,85.555,85.52,85.52,194200000.0
2006-04-24 17:27:00,85.515,85.532,85.511,85.511,135200000.0
2006-04-24 17:28:00,85.512,85.529,85.504,85.516,143100002.0
2006-04-24 17:29:00,85.509,85.526,85.491,85.511,139100002.0
2006-04-24 17:30:00,85.505,85.521,85.5,85.518,304899996.0
2006-04-24 17:31:00,85.512,85.53,85.499,85.509,181399996.0
2006-04-24 17:32:00,85.529,85.531,85.504,85.516,181599997.0
2006-04-24 17:33:00,85.522,85.522,85.474,85.493,236800001.0
2006-04-24 17:34:00,85.493,85.52,85.488,85.499,110099999.0
2006-04-24 17:35:00,85.52,85.52,85.486,85.501,137800001.0
2006-04-24 17:36:00,85.487,85.506,85.478,85.5,186700000.0
2006-04-24 17:37:00,85.503,85.508,85.486,85.494,131600002.0
2006-04-24 17:38:00,85.477,85.504,85.471,85.504,140400000.0
2006-04-24 17:39:00,85.5,85.52,85.491,85.505,270299999.0
2006-04-24 17:40:00,85.5,85.515,85.481,85.504,194400004.0
2006-04-24 17:41:00,85.512,85.512,85.471,85.471,245199997.0
2006-04-24 17:42:00,85.497,85.507,85.481,85.489,208899998.0
2006-04-24 17:43:00,85.477,85.494,85.462,85.488,86899999.0
2006-04-24 17:44:00,85.489,85.5,85.459,85.48,318500000.0
2006-04-24 17:45:00,85.468,85.505,85.468,85.48,278999999.0
2006-04-24 17:46:00,85.477,85.503,85.477,85.497,85700001.0
2006-04-24 17:47:00,85.483,85.485,85.453,85.469,128100000.0
2006-04-24 17:48:00,85.485,85.495,85.459,85.459,159599996.0
2006-04-24 17:49:00,85.459,85.479,85.445,85.475,271499996.0
2006-04-24 17:50:00,85.474,85.485,85.458,85.472,234000000.0
2006-04-24 17:51:00,85.483,85.487,85.459,85.477,383899990.0
2006-04-24 17:52:00,85.472,85.484,85.463,85.484,209200002.0
2006-04-24 17:53:00,85.471,85.485,85.448,85.481,237199997.0
2006-04-24 17:54:00,85.493,85.493,85.461,85.466,107300000.0
2006-04-24 17:55:00,85.463,85.491,85.458,85.483,150199999.0
2006-04-24 17:56:00,85.477,85.502,85.477,85.498,193000001.0
2006-04-24 17:57:00,85.483,85.516,85.483,85.493,135700001.0
2006-04-24 17:58:00,85.493,85.513,85.48,85.5,309499994.0
2006-04-24 17:59:00,85.495,85.521,85.495,85.51,242999997.0
2006-04-24 18:00:00,85.488,85.513,85.456,85.492,300600000.0
2006-04-24 18:01:00,85.512,85.517,85.484,85.492,1239099997.0
2006-04-24 18:02:00,85.509,85.517,85.484,85.498,2040699984.0
2006-04-24 18:03:00,85.54,85.56,85.52,85.55,1819700000.0
2006-04-24 18:04:00,85.507,85.517,85.485,85.499,1819700000.0
2006-04-24 18:05:00,85.492,85.499,85.465,85.486,1873299989.0
2006-04-24 18:06:00,85.479,85.506,85.475,85.498,1885899992.0
2006-04-24 18:07:00,85.54,85.56,85.5,85.56,1611699991.0
2006-04-24 18:08:00,85.52,85.55,85.52,85.52,1611699991.0
2006-04-24 18:09:00,85.458,85.483,85.442,85.457,1611699991.0
2006-04-24 18:10:00,85.451,85.475,85.451,85.465,1756299990.0
2006-04-24 18:11:00,85.472,85.488,85.457,85.457,842300006.0
2006-04-24 18:12:00,85.46,85.46,85.406,85.406,1264499997.0
2006-04-24 18:13:00,85.371,85.404,85.365,85.394,1469299998.0
2006-04-24 18:14:00,85.376,85.398,85.364,85.392,1641999996.0
2006-04-24 18:15:00,85.44,85.46,85.4,85.42,1933499994.0
2006-04-24 18:16:00,85.436,85.436,85.373,85.382,1933499994.0
2006-04-24 18:17:00,85.357,85.39,85.351,85.367,831799994.0
2006-04-24 18:18:00,85.38,85.401,85.362,85.39,1291700004.0
2006-04-24 18:19:00,85.373,85.384,85.276,85.288,1893399992.0
2006-04-24 18:20:00,85.279,85.355,85.279,85.355,1752499985.0
2006-04-24 18:21:00,85.351,85.379,85.327,85.362,1486100002.0
2006-04-24 18:22:00,85.35,85.369,85.295,85.33,1814599982.0
2006-04-24 18:23:00,85.42,85.43,85.34,85.35,1723999991.0
2006-04-24 18:24:00,85.34,85.362,85.308,85.338,1723999991.0
2006-04-24 18:25:00,85.37,85.42,85.33,85.38,1468700007.0
2006-04-24 18:26:00,85.368,85.399,85.361,85.376,1468700007.0
2006-04-24 18:27:00,85.371,85.381,85.345,85.347,1283500001.0
2006-04-24 18:28:00,85.342,85.38,85.334,85.368,1070999988.0
2006-04-24 18:29:00,85.385,85.414,85.376,85.385,1489799991.0
2006-04-24 18:30:00,85.391,85.448,85.38,85.417,766199995.0
2006-04-24 18:31:00,85.444,85.444,85.38,85.38,1147899987.0
2006-04-24 18:32:00,85.393,85.403,85.369,85.372,1923799997.0
2006-04-24 18:33:00,85.37,85.393,85.352,85.365,2129299993.0
2006-04-24 18:34:00,85.356,85.382,85.339,85.373,1659999999.0
2006-04-24 18:35:00,85.363,85.385,85.352,85.378,1574299998.0
2006-04-24 18:36:00,85.356,85.371,85.314,85.32,1595299998.0
2006-04-24 18:37:00,85.316,85.316,85.265,85.278,1153199988.0
2006-04-24 18:38:00,85.309,85.344,85.309,85.332,719199997.0
2006-04-24 18:39:00,85.31,85.33,85.286,85.325,494900001.0
2006-04-24 18:40:00,85.333,85.333,85.297,85.301,765200006.0
2006-04-24 18:41:00,85.299,85.314,85.27,85.272,641599993.0
2006-04-24 18:42:00,85.283,85.298,85.268,85.286,563299999.0
2006-04-24 18:43:00,85.298,85.311,85.277,85.291,1494100004.0
2006-04-24 18:44:00,85.293,85.293,85.24,85.24,885200003.0
2006-04-24 18:45:00,85.258,85.327,85.258,85.287,902200003.0
2006-04-24 18:46:00,85.318,85.33,85.285,85.313,679000005.0
2006-04-24 18:47:00,85.314,85.344,85.306,85.33,533799999.0
2006-04-24 18:48:00,85.307,85.323,85.285,85.29,770599995.0
2006-04-24 18:49:00,85.305,85.321,85.285,85.289,1044300005.0
2006-04-24 18:50:00,85.295,85.312,85.28,85.3,1058100000.0
2006-04-24 18:51:00,85.307,85.327,85.296,85.303,391300000.0
2006-04-24 18:52:00,85.322,85.328,85.291,85.306,825600006.0
2006-04-24 18:53:00,85.299,85.302,85.257,85.257,875500002.0
2006-04-24 18:54:00,85.298,85.311,85.281,85.288,931700002.0
2006-04-24 18:55:00,85.276,85.299,85.262,85.285,1058800000.0
2006-04-24 18:56:00,85.281,85.298,85.263,85.279,657399999.0
2006-04-24 18:57:00,85.273,85.305,85.272,85.295,380299999.0
2006-04-24 18:58:00,85.285,85.309,85.263,85.292,1157999999.0
2006-04-24 18:59:00,85.3,85.303,85.27,85.27,778900006.0
2006-04-24 19:00:00,85.276,85.287,85.263,85.263,875200005.0
2006-04-24 19:01:00,85.257,85.282,85.245,85.266,553200000.0
2006-04-24 19:02:00,85.247,85.279,85.239,85.279,274599998.0
2006-04-24 19:03:00,85.285,85.289,85.261,85.265,665300005.0
2006-04-24 19:04:00,85.259,85.283,85.252,85.264,619499998.0
2006-04-24 19:05:00,85.257,85.26,85.235,85.248,319700002.0
2006-04-24 19:06:00,85.253,85.277,85.238,85.238,539599996.0
2006-04-24 19:07:00,85.268,85.283,85.251,85.256,1143999995.0
2006-04-24 19:08:00,85.269,85.285,85.256,85.273,853399998.0
2006-04-24 19:09:00,85.26,85.273,85.238,85.247,632799994.0
2006-04-24 19:10:00,85.258,85.258,85.217,85.222,517100003.0
2006-04-24 19:11:00,85.224,85.244,85.224,85.242,183000004.0
2006-04-24 19:12:00,85.23,85.249,85.224,85.245,395399999.0
2006-04-24 19:13:00,85.234,85.27,85.233,85.26,441500005.0
2006-04-24 19:14:00,85.265,85.27,85.239,85.247,422900000.0
2006-04-24 19:15:00,85.252,85.275,85.248,85.27,799699993.0
2006-04-24 19:16:00,85.267,85.282,85.242,85.245,262000000.0
2006-04-24 19:17:00,85.255,85.261,85.238,85.249,690399993.0
2006-04-24 19:18:00,85.265,85.278,85.248,85.248,670699995.0
2006-04-24 19:19:00,85.275,85.292,85.259,85.279,543100004.0
2006-04-24 19:20:00,85.292,85.296,85.272,85.277,419200007.0
2006-04-24 19:21:00,85.282,85.295,85.256,85.267,303900001.0
2006-04-24 19:22:00,85.262,85.262,85.19,85.236,436199999.0
2006-04-24 19:23:00,85.268,85.271,85.23,85.246,1467600002.0
2006-04-24 19:24:00,85.263,85.268,85.237,85.243,603900001.0
2006-04-24 19:25:00,85.248,85.268,85.235,85.235,1038099995.0
2006-04-24 19:26:00,85.266,85.273,85.238,85.251,1571199990.0
2006-04-24 19:27:00,85.245,85.262,85.234,85.256,1195199993.0
2006-04-24 19:28:00,85.253,85.267,85.235,85.245,685499992.0
2006-04-24 19:29:00,85.231,85.256,85.212,85.226,575999994.0
2006-04-24 19:30:00,85.211,85.231,85.197,85.216,844199998.0
2006-04-24 19:31:00,85.199,85.233,85.199,85.232,504499998.0
2006-04-24 19:32:00,85.229,85.248,85.219,85.237,704600002.0
2006-04-24 19:33:00,85.219,85.239,85.211,85.232,463700000.0
2006-04-24 19:34:00,85.224,85.229,85.199,85.208,877299993.0
2006-04-24 19:35:00,85.226,85.249,85.218,85.239,855299996.0
2006-04-24 19:36:00,85.233,85.257,85.232,85.253,399299999.0
2006-04-24 19:37:00,85.258,85.266,85.238,85.24,233900000.0
2006-04-24 19:38:00,85.233,85.239,85.203,85.207,1037000005.0
2006-04-24 19:39:00,85.191,85.237,85.191,85.231,846199996.0
2006-04-24 19:40:00,85.219,85.239,85.207,85.23,630499998.0
2006-04-24 19:41:00,85.235,85.241,85.218,85.234,782900005.0
2006-04-24 19:42:00,85.225,85.23,85.202,85.202,578200000.0
2006-04-24 19:43:00,85.221,85.229,85.202,85.209,276899999.0
2006-04-24 19:44:00,85.219,85.24,85.211,85.23,447400001.0
2006-04-24 19:45:00,85.227,85.23,85.205,85.218,444499996.0
2006-04-24 19:46:00,85.202,85.236,85.202,85.226,486099996.0
2006-04-24 19:47:00,85.204,85.236,85.204,85.235,243100003.0
2006-04-24 19:48:00,85.215,85.233,85.194,85.231,802599999.0
2006-04-24 19:49:00,85.23,85.23,85.19,85.22,623199995.0
2006-04-24 19:50:00,85.226,85.237,85.208,85.237,458299996.0
2006-04-24 19:51:00,85.231,85.232,85.206,85.206,391699996.0
2006-04-24 19:52:00,85.217,85.231,85.181,85.206,540599999.0
2006-04-24 19:53:00,85.225,85.225,85.193,85.204,637999993.0
2006-04-24 19:54:00,85.203,85.223,85.193,85.21,941899997.0
2006-04-24 19:55:00,85.219,85.237,85.199,85.204,371599999.0
2006-04-24 19:56:00,85.201,85.23,85.201,85.222,268500001.0
2006-04-24 19:57:00,85.234,85.258,85.223,85.24,430099996.0
2006-04-24 19:58:00,85.242,85.271,85.237,85.253,612600001.0
2006-04-24 19:59:00,85.25,85.255,85.216,85.227,786199998.0
2006-04-24 20:00:00,85.231,85.251,85.217,85.235,393799999.0
2006-04-24 20:01:00,85.228,85.228,85.195,85.203,455600005.0
2006-04-24 20:02:00,85.217,85.217,85.188,85.19,726299998.0
2006-04-24 20:03:00,85.188,85.213,85.182,85.21,410899999.0
2006-04-24 20:04:00,85.218,85.225,85.158,85.207,249700002.0
2006-04-24 20:05:00,85.218,85.246,85.207,85.223,649300000.0
2006-04-24 20:06:00,85.222,85.242,85.22,85.226,925300001.0
2006-04-24 20:07:00,85.244,85.251,85.217,85.236,846299998.0
2006-04-24 20:08:00,85.243,85.243,85.194,85.201,469999997.0
2006-04-24 20:09:00,85.196,85.196,85.154,85.154,564900005.0
2006-04-24 20:10:00,85.161,85.172,85.141,85.152,760499997.0
2006-04-24 20:11:00,85.127,85.15,85.102,85.102,890999993.0
2006-04-24 20:12:00,85.095,85.131,85.093,85.127,1426199995.0
2006-04-24 20:13:00,85.13,85.147,85.103,85.128,538600002.0
2006-04-24 20:14:00,85.158,85.158,85.124,85.138,500400000.0
2006-04-24 20:15:00,85.142,85.142,85.103,85.125,714300002.0
2006-04-24 20:16:00,85.109,85.135,85.094,85.122,608999996.0
2006-04-24 20:17:00,85.107,85.123,85.08,85.098,368399997.0
2006-04-24 20:18:00,85.098,85.129,85.084,85.117,228899999.0
2006-04-24 20:19:00,85.13,85.13,85.091,85.098,345800002.0
2006-04-24 20:20:00,85.115,85.127,85.094,85.105,643799999.0
2006-04-24 20:21:00,85.082,85.1,85.072,85.085,599600002.0
2006-04-24 20:22:00,85.075,85.101,85.063,85.082,746200002.0
2006-04-24 20:23:00,85.087,85.135,85.077,85.119,549700001.0
2006-04-24 20:24:00,85.137,85.158,85.122,85.134,433500001.0
2006-04-24 20:25:00,85.158,85.174,85.14,85.142,658899998.0
2006-04-24 20:26:00,85.15,85.167,85.137,85.155,585500002.0
2006-04-24 20:27:00,85.149,85.164,85.141,85.157,447299999.0
2006-04-24 20:28:00,85.156,85.173,85.136,85.136,1186999992.0
2006-04-24 20:29:00,85.136,85.164,85.12,85.15,1603099993.0
2006-04-24 20:30:00,85.144,85.173,85.14,85.163,1267700000.0
2006-04-24 20:31:00,85.165,85.165,85.122,85.133,1204799988.0
2006-04-24 20:32:00,85.134,85.155,85.119,85.145,1149799999.0
2006-04-24 20:33:00,85.148,85.157,85.134,85.138,432499998.0
2006-04-24 20:34:00,85.145,85.145,85.095,85.095,466999998.0
2006-04-24 20:35:00,85.113,85.113,85.08,85.086,450600000.0
2006-04-24 20:36:00,85.11,85.116,85.087,85.104,639199996.0
2006-04-24 20:37:00,85.109,85.125,85.092,85.101,424899999.0
2006-04-24 20:38:00,85.102,85.112,85.078,85.111,1074800006.0
2006-04-24 20:39:00,85.112,85.118,85.089,85.093,578700003.0
2006-04-24 20:40:00,85.118,85.131,85.096,85.099,1493299999.0
2006-04-24 20:41:00,85.102,85.124,85.099,85.101,991399997.0
2006-04-24 20:42:00,85.115,85.116,85.083,85.086,855400001.0
2006-04-24 20:43:00,85.073,85.095,85.073,85.095,1088900006.0
2006-04-24 20:44:00,85.082,85.097,85.067,85.067,818299992.0
2006-04-24 20:45:00,85.085,85.098,85.072,85.08,484800002.0
2006-04-24 20:46:00,85.075,85.095,85.058,85.08,740499995.0
2006-04-24 20:47:00,85.072,85.086,85.053,85.067,1242999994.0
2006-04-24 20:48:00,85.066,85.091,85.053,85.06,741499994.0
2006-04-24 20:49:00,85.078,85.094,85.06,85.062,490500000.0
2006-04-24 20:50:00,85.05,85.089,85.015,85.053,1044799992.0
2006-04-24 20:51:00,85.044,85.049,85.027,85.028,479900001.0
2006-04-24 20:52:00,85.016,85.045,85.011,85.035,284099998.0
2006-04-24 20:53:00,85.036,85.089,85.036,85.076,1014599994.0
2006-04-24 20:54:00,85.052,85.09,85.052,85.07,400300004.0
2006-04-24 20:55:00,85.057,85.091,85.056,85.087,1251599986.0
2006-04-24 20:56:00,85.079,85.126,85.079,85.113,586199997.0
2006-04-24 20:57:00,85.115,85.123,85.089,85.095,884799988.0
2006-04-24 20:58:00,85.089,85.114,85.083,85.09,1442500003.0
2006-04-24 20:59:00,85.085,85.088,85.038,85.038,1018899998.0
2006-04-24 21:00:00,85.041,85.088,85.03,85.088,1162600003.0
2006-04-24 21:01:00,85.092,85.094,85.058,85.064,970699999.0
2006-04-24 21:02:00,85.098,85.119,85.086,85.1,508599999.0
2006-04-24 21:03:00,85.118,85.118,85.069,85.084,465800002.0
2006-04-24 21:04:00,85.092,85.096,85.049,85.049,420000000.0
2006-04-24 21:05:00,85.05,85.112,85.05,85.112,718799997.0
2006-04-24 21:06:00,85.115,85.124,85.096,85.096,712799998.0
2006-04-24 21:07:00,85.105,85.116,85.075,85.076,712699996.0
2006-04-24 21:08:00,85.087,85.119,85.084,85.11,823500000.0
2006-04-24 21:09:00,85.099,85.121,85.086,85.097,323699998.0
2006-04-24 21:10:00,85.076,85.1,85.05,85.095,829000003.0
2006-04-24 21:11:00,85.077,85.096,85.067,85.067,632599999.0
2006-04-24 21:12:00,85.079,85.1,85.073,85.095,279900001.0
2006-04-24 21:13:00,85.077,85.094,85.067,85.087,303000000.0
2006-04-24 21:14:00,85.088,85.099,85.068,85.073,888999997.0
2006-04-24 21:15:00,85.072,85.1,85.068,85.089,949299998.0
2006-04-24 21:16:00,85.09,85.1,85.07,85.08,859900003.0
2006-04-24 21:17:00,85.082,85.107,85.067,85.1,806999999.0
2006-04-24 21:18:00,85.105,85.11,85.072,85.097,667600004.0
2006-04-24 21:19:00,85.089,85.11,85.083,85.105,579099999.0
2006-04-24 21:20:00,85.108,85.11,85.082,85.11,1248300004.0
2006-04-24 21:21:00,85.097,85.118,85.091,85.114,935099992.0
2006-04-24 21:22:00,85.102,85.126,85.096,85.122,940999998.0
2006-04-24 21:23:00,85.124,85.127,85.096,85.102,768599999.0
2006-04-24 21:24:00,85.101,85.125,85.093,85.111,645100007.0
2006-04-24 21:25:00,85.114,85.138,85.099,85.13,1108399999.0
2006-04-24 21:26:00,85.115,85.145,85.115,85.137,330599998.0
2006-04-24 21:27:00,85.13,85.13,85.093,85.101,319700000.0
2006-04-24 21:28:00,85.109,85.112,85.091,85.11,295800001.0
2006-04-24 21:29:00,85.117,85.141,85.104,85.117,607300000.0
2006-04-24 21:30:00,85.107,85.136,85.103,85.122,321200000.0
2006-04-24 21:31:00,85.13,85.13,85.1,85.118,386500001.0
2006-04-24 21:32:00,85.103,85.125,85.094,85.104,426599998.0
2006-04-24 21:33:00,85.111,85.116,85.092,85.098,579699997.0
2006-04-24 21:34:00,85.128,85.132,85.109,85.112,184200001.0
2006-04-24 21:35:00,85.105,85.123,85.098,85.113,487900001.0
2006-04-24 21:36:00,85.118,85.138,85.107,85.118,429899998.0
2006-04-24 21:37:00,85.112,85.136,85.097,85.097,537899992.0
2006-04-24 21:38:00,85.108,85.119,85.094,85.098,101700000.0
2006-04-24 21:39:00,85.111,85.149,85.111,85.145,304000001.0
2006-04-24 21:40:00,85.138,85.154,85.117,85.119,572999994.0
2006-04-24 21:41:00,85.145,85.158,85.131,85.137,369200000.0
2006-04-24 21:42:00,85.155,85.16,85.137,85.144,398699998.0
2006-04-24 21:43:00,85.153,85.159,85.132,85.141,315400001.0
2006-04-24 21:44:00,85.152,85.175,85.134,85.162,921800002.0
2006-04-24 21:45:00,85.157,85.177,85.14,85.157,491900002.0
2006-04-24 21:46:00,85.154,85.154,85.131,85.131,270299996.0
2006-04-24 21:47:00,85.131,85.156,85.129,85.14,381800000.0
2006-04-24 21:48:00,85.134,85.155,85.12,85.152,604399998.0
2006-04-24 21:49:00,85.13,85.154,85.123,85.138,287799999.0
2006-04-24 21:50:00,85.135,85.153,85.12,85.128,172100000.0
2006-04-24 21:51:00,85.145,85.154,85.125,85.135,319800000.0
2006-04-24 21:52:00,85.133,85.151,85.123,85.136,90700000.0
2006-04-24 21:53:00,85.135,85.156,85.113,85.141,548800000.0
2006-04-24 21:54:00,85.131,85.175,85.131,85.175,358500004.0
2006-04-24 21:55:00,85.172,85.183,85.155,85.155,252900003.0
2006-04-24 21:56:00,85.169,85.172,85.127,85.127,332900000.0
2006-04-24 21:57:00,85.143,85.174,85.143,85.161,179700003.0
2006-04-24 21:58:00,85.146,85.172,85.146,85.172,160499999.0
2006-04-24 21:59:00,85.164,85.186,85.158,85.175,360600002.0
2006-04-24 22:00:00,85.161,85.185,85.156,85.185,626599999.0
2006-04-24 22:01:00,85.154,85.174,85.139,85.162,720499997.0
2006-04-24 22:02:00,85.157,85.165,85.13,85.146,739600000.0
2006-04-24 22:03:00,85.148,85.177,85.137,85.142,411900001.0
2006-04-24 22:04:00,85.139,85.175,85.139,85.175,690000000.0
2006-04-24 22:05:00,85.173,85.175,85.157,85.162,242300000.0
2006-04-24 22:06:00,85.172,85.172,85.142,85.151,234700000.0
2006-04-24 22:07:00,85.157,85.165,85.139,85.144,462599997.0
2006-04-24 22:08:00,85.158,85.166,85.145,85.148,147000000.0
2006-04-24 22:09:00,85.143,85.161,85.129,85.15,231399998.0
2006-04-24 22:10:00,85.163,85.167,85.139,85.149,229000000.0
2006-04-24 22:11:00,85.163,85.168,85.141,85.141,426000005.0
2006-04-24 22:12:00,85.147,85.17,85.146,85.165,424300000.0
2006-04-24 22:13:00,85.157,85.185,85.142,85.165,421100005.0
2006-04-24 22:14:00,85.161,85.183,85.153,85.172,193099999.0
2006-04-24 22:15:00,85.163,85.193,85.163,85.19,218400000.0
2006-04-24 22:16:00,85.193,85.199,85.162,85.178,604399999.0
2006-04-24 22:17:00,85.193,85.196,85.172,85.173,232400000.0
2006-04-24 22:18:00,85.171,85.192,85.159,85.19,491399997.0
2006-04-24 22:19:00,85.169,85.192,85.154,85.177,341700001.0
2006-04-24 22:20:00,85.178,85.202,85.166,85.174,254800000.0
2006-04-24 22:21:00,85.196,85.197,85.168,85.172,346699999.0
2006-04-24 22:22:00,85.187,85.189,85.171,85.171,297399999.0
2006-04-24 22:23:00,85.187,85.196,85.172,85.174,504599998.0
2006-04-24 22:24:00,85.165,85.194,85.159,85.174,301099998.0
2006-04-24 22:25:00,85.152,85.17,85.147,85.168,221699997.0
2006-04-24 22:26:00,85.165,85.17,85.147,85.149,189799999.0
2006-04-24 22:27:00,85.168,85.174,85.136,85.156,786499999.0
2006-04-24 22:28:00,85.176,85.187,85.155,85.172,273400002.0
2006-04-24 22:29:00,85.185,85.19,85.167,85.188,298000004.0
2006-04-24 22:30:00,85.174,85.197,85.169,85.193,187399999.0
2006-04-24 22:31:00,85.197,85.2,85.161,85.17,521200000.0
2006-04-24 22:32:00,85.185,85.21,85.183,85.199,291899997.0
2006-04-24 22:33:00,85.206,85.223,85.178,85.194,828399990.0
2006-04-24 22:34:00,85.215,85.239,85.2,85.239,496200002.0
2006-04-24 22:35:00,85.247,85.253,85.23,85.232,330200001.0
2006-04-24 22:36:00,85.228,85.253,85.228,85.253,492300001.0
2006-04-24 22:37:00,85.242,85.257,85.222,85.244,186299999.0
2006-04-24 22:38:00,85.25,85.25,85.216,85.235,148600000.0
2006-04-24 22:39:00,85.243,85.243,85.209,85.211,409599999.0
2006-04-24 22:40:00,85.205,85.231,85.196,85.219,259599997.0
2006-04-24 22:41:00,85.188,85.221,85.188,85.217,241900000.0
2006-04-24 22:42:00,85.217,85.225,85.196,85.219,161199998.0
2006-04-24 22:43:00,85.207,85.23,85.195,85.23,277900001.0
2006-04-24 22:44:00,85.2,85.251,85.2,85.242,480099998.0
2006-04-24 22:45:00,85.228,85.26,85.22,85.253,501700001.0
2006-04-24 22:46:00,85.227,85.259,85.204,85.23,240300001.0
2006-04-24 22:47:00,85.235,85.261,85.23,85.257,255699998.0
2006-04-24 22:48:00,85.244,85.26,85.225,85.252,231099996.0
2006-04-24 22:49:00,85.227,85.27,85.224,85.25,289699999.0
2006-04-24 22:50:00,85.25,85.265,85.221,85.243,240099999.0
2006-04-24 22:51:00,85.232,85.273,85.223,85.26,263999999.0
2006-04-24 22:52:00,85.242,85.271,85.24,85.258,159900000.0
2006-04-24 22:53:00,85.26,85.26,85.21,85.227,428900004.0
2006-04-24 22:54:00,85.249,85.284,85.249,85.278,308900000.0
2006-04-24 22:55:00,85.256,85.277,85.24,85.26,310000000.0
2006-04-24 22:56:00,85.242,85.267,85.234,85.265,212499997.0
2006-04-24 22:57:00,85.262,85.263,85.215,85.246,217300001.0
2006-04-24 22:58:00,85.264,85.264,85.199,85.238,221499998.0
2006-04-24 22:59:00,85.26,85.27,85.184,85.184,518600002.0
2006-04-24 23:00:00,85.263,85.295,85.238,85.251,241399998.0
2006-04-24 23:01:00,85.235,85.258,85.183,85.237,234600001.0
2006-04-24 23:02:00,85.225,85.256,85.206,85.239,191399999.0
2006-04-24 23:03:00,85.203,85.241,85.18,85.198,353399997.0
2006-04-24 23:04:00,85.199,85.231,85.177,85.177,265400001.0
2006-04-24 23:05:00,85.19,85.243,85.19,85.222,137400000.0
2006-04-24 23:06:00,85.178,85.232,85.178,85.221,199599998.0
2006-04-24 23:07:00,85.196,85.236,85.194,85.22,139999998.0
2006-04-24 23:08:00,85.208,85.268,85.187,85.233,213200002.0
2006-04-24 23:09:00,85.218,85.242,85.2,85.216,263100000.0
2006-04-24 23:10:00,85.209,85.251,85.198,85.247,186999999.0
2006-04-24 23:11:00,85.238,85.253,85.213,85.223,150699999.0
2006-04-24 23:12:00,85.223,85.241,85.199,85.224,246899999.0
2006-04-24 23:13:00,85.202,85.234,85.196,85.2,175400001.0
2006-04-24 23:14:00,85.181,85.227,85.18,85.211,242400001.0
2006-04-24 23:15:00,85.225,85.241,85.189,85.189,265600000.0
2006-04-24 23:16:00,85.2,85.237,85.193,85.22,239599996.0
2006-04-24 23:17:00,85.235,85.245,85.192,85.206,180000000.0
2006-04-24 23:18:00,85.218,85.286,85.211,85.266,263599999.0
2006-04-24 23:19:00,85.243,85.262,85.217,85.243,103400000.0
2006-04-24 23:20:00,85.252,85.261,85.217,85.221,217499999.0
2006-04-24 23:21:00,85.238,85.262,85.223,85.242,226900001.0
2006-04-24 23:22:00,85.259,85.264,85.216,85.221,223099999.0
2006-04-24 23:23:00,85.228,85.26,85.214,85.214,307300001.0
2006-04-24 23:24:00,85.214,85.264,85.211,85.246,162100000.0
2006-04-24 23:25:00,85.233,85.268,85.226,85.236,142300000.0
2006-04-24 23:26:00,85.271,85.282,85.24,85.264,232599998.0
2006-04-24 23:27:00,85.27,85.287,85.212,85.215,211000002.0
2006-04-24 23:28:00,85.233,85.27,85.219,85.238,237699999.0
2006-04-24 23:29:00,85.23,85.287,85.218,85.261,202799999.0
2006-04-24 23:30:00,85.263,85.292,85.235,85.248,143199999.0
2006-04-24 23:31:00,85.285,85.285,85.233,85.249,222699999.0
2006-04-24 23:32:00,85.25,85.281,85.25,85.268,120800001.0
2006-04-24 23:33:00,85.285,85.287,85.267,85.273,209900000.0
2006-04-24 23:34:00,85.275,85.285,85.25,85.252,243000002.0
2006-04-24 23:35:00,85.255,85.272,85.245,85.262,211599998.0
2006-04-24 23:36:00,85.268,85.277,85.249,85.249,235199997.0
2006-04-24 23:37:00,85.276,85.276,85.235,85.255,186499996.0
2006-04-24 23:38:00,85.23,85.257,85.22,85.253,123000000.0
2006-04-24 23:39:00,85.273,85.277,85.22,85.252,118300001.0
2006-04-24 23:40:00,85.254,85.283,85.254,85.271,240000001.0
2006-04-24 23:41:00,85.267,85.267,85.227,85.229,350600002.0
2006-04-24 23:42:00,85.238,85.261,85.231,85.253,165500000.0
2006-04-24 23:43:00,85.225,85.267,85.225,85.267,267599997.0
2006-04-24 23:44:00,85.27,85.291,85.259,85.27,131199998.0
2006-04-24 23:45:00,85.263,85.279,85.247,85.259,219000002.0
2006-04-24 23:46:00,85.266,85.291,85.258,85.264,212500000.0
2006-04-24 23:47:00,85.268,85.291,85.267,85.286,133599998.0
2006-04-24 23:48:00,85.282,85.313,85.282,85.311,139900001.0
2006-04-24 23:49:00,85.279,85.313,85.279,85.293,165500000.0
2006-04-24 23:50:00,85.266,85.291,85.266,85.278,178599999.0
2006-04-24 23:51:00,85.238,85.29,85.238,85.28,81400001.0
2006-04-24 23:52:00,85.279,85.292,85.254,85.272,149800000.0
2006-04-24 23:53:00,85.261,85.28,85.233,85.246,90200001.0
2006-04-24 23:54:00,85.238,85.259,85.226,85.239,135800002.0
2006-04-24 23:55:00,85.268,85.275,85.25,85.252,254000003.0
2006-04-24 23:56:00,85.234,85.254,85.226,85.24,122999999.0
2006-04-24 23:57:00,85.227,85.253,85.227,85.253,120599998.0
2006-04-24 23:58:00,85.257,85.273,85.245,85.252,258599999.0
2006-04-24 23:59:00,85.275,85.275,85.233,85.233,243500000.0
2006-04-25 00:00:00,85.251,85.255,85.23,85.238,116400000.0
2006-04-25 00:01:00,85.251,85.251,85.219,85.232,293899997.0
2006-04-25 00:02:00,85.246,85.251,85.224,85.228,147400000.0
2006-04-25 00:03:00,85.221,85.264,85.221,85.245,284399999.0
2006-04-25 00:04:00,85.227,85.24,85.208,85.238,198300000.0
2006-04-25 00:05:00,85.23,85.231,85.206,85.214,213200001.0
2006-04-25 00:06:00,85.226,85.246,85.212,85.246,199400002.0
2006-04-25 00:07:00,85.224,85.247,85.21,85.247,195100001.0
2006-04-25 00:08:00,85.234,85.237,85.214,85.219,177099998.0
2006-04-25 00:09:00,85.234,85.243,85.206,85.227,172200002.0
2006-04-25 00:10:00,85.228,85.261,85.225,85.261,196900001.0
2006-04-25 00:11:00,85.248,85.254,85.23,85.23,192000001.0
2006-04-25 00:12:00,85.227,85.246,85.224,85.238,200000003.0
2006-04-25 00:13:00,85.234,85.242,85.212,85.219,168699999.0
2006-04-25 00:14:00,85.214,85.227,85.198,85.213,221199999.0
2006-04-25 00:15:00,85.195,85.218,85.192,85.218,221799999.0
2006-04-25 00:16:00,85.203,85.215,85.179,85.191,159799999.0
2006-04-25 00:17:00,85.19,85.19,85.17,85.17,195299994.0
2006-04-25 00:18:00,85.192,85.2,85.177,85.177,232300001.0
2006-04-25 00:19:00,85.176,85.192,85.165,85.178,257999995.0
2006-04-25 00:20:00,85.172,85.184,85.155,85.166,171599998.0
2006-04-25 00:21:00,85.163,85.19,85.163,85.185,109600001.0
2006-04-25 00:22:00,85.172,85.19,85.168,85.185,305199998.0
2006-04-25 00:23:00,85.171,85.19,85.169,85.19,245300002.0
2006-04-25 00:24:00,85.177,85.178,85.151,85.151,179400002.0
2006-04-25 00:25:00,85.173,85.183,85.157,85.166,132600001.0
2006-04-25 00:26:00,85.165,85.194,85.16,85.187,166999999.0
2006-04-25 00:27:00,85.177,85.189,85.158,85.173,190699997.0
2006-04-25 00:28:00,85.162,85.163,85.131,85.131,204500003.0
2006-04-25 00:29:00,85.153,85.167,85.134,85.154,127500000.0
2006-04-25 00:30:00,85.162,85.162,85.128,85.149,160600000.0
2006-04-25 00:31:00,85.143,85.164,85.143,85.156,175600001.0
2006-04-25 00:32:00,85.162,85.166,85.131,85.14,194000002.0
2006-04-25 00:33:00,85.141,85.165,85.135,85.155,254200002.0
2006-04-25 00:34:00,85.146,85.171,85.146,85.165,262400002.0
2006-04-25 00:35:00,85.165,85.176,85.15,85.158,101800000.0
2006-04-25 00:36:00,85.169,85.18,85.157,85.18,184600004.0
2006-04-25 00:37:00,85.15,85.175,85.15,85.17,200399998.0
2006-04-25 00:38:00,85.173,85.176,85.141,85.147,300599999.0
2006-04-25 00:39:00,85.147,85.171,85.147,85.171,36299999.0
2006-04-25 00:40:00,85.157,85.183,85.146,85.165,261300001.0
2006-04-25 00:41:00,85.162,85.175,85.153,85.17,177899998.0
2006-04-25 00:42:00,85.134,85.177,85.134,85.169,361099998.0
2006-04-25 00:43:00,85.148,85.173,85.126,85.162,162900004.0
2006-04-25 00:44:00,85.163,85.168,85.145,85.145,221000000.0
2006-04-25 00:45:00,85.143,85.161,85.132,85.132,129000000.0
2006-04-25 00:46:00,85.142,85.16,85.142,85.145,179100001.0
2006-04-25 00:47:00,85.153,85.155,85.136,85.14,45699999.0
2006-04-25 00:48:00,85.155,85.171,85.146,85.168,123400000.0
2006-04-25 00:49:00,85.176,85.176,85.15,85.161,125100001.0
2006-04-25 00:50:00,85.175,85.175,85.15,85.15,134200000.0
2006-04-25 00:51:00,85.14,85.174,85.14,85.173,233899996.0
2006-04-25 00:52:00,85.166,85.192,85.166,85.18,164099999.0
2006-04-25 00:53:00,85.164,85.185,85.164,85.18,146200002.0
2006-04-25 00:54:00,85.184,85.188,85.165,85.165,107100000.0
2006-04-25 00:55:00,85.177,85.197,85.175,85.193,218200003.0
2006-04-25 00:56:00,85.18,85.2,85.177,85.193,71100000.0
2006-04-25 00:57:00,85.197,85.2,85.18,85.18,100799998.0
2006-04-25 00:58:00,85.177,85.193,85.17,85.193,153200001.0
2006-04-25 00:59:00,85.185,85.198,85.172,85.186,147099999.0
2006-04-25 01:00:00,85.169,85.195,85.162,85.18,332399997.0
2006-04-25 01:01:00,85.195,85.213,85.181,85.199,97800000.0
2006-04-25 01:02:00,85.189,85.223,85.189,85.223,131799999.0
2006-04-25 01:03:00,85.208,85.227,85.199,85.22,142100002.0
2006-04-25 01:04:00,85.228,85.228,85.2,85.203,259199995.0
2006-04-25 01:05:00,85.216,85.218,85.194,85.205,207300002.0
2006-04-25 01:06:00,85.207,85.22,85.189,85.22,169400000.0
2006-04-25 01:07:00,85.223,85.226,85.199,85.211,194100002.0
2006-04-25 01:08:00,85.198,85.217,85.189,85.206,340099998.0
2006-04-25 01:09:00,85.202,85.224,85.191,85.218,237399999.0
2006-04-25 01:10:00,85.199,85.218,85.195,85.218,187199998.0
2006-04-25 01:11:00,85.206,85.231,85.202,85.231,213099996.0
2006-04-25 01:12:00,85.242,85.242,85.198,85.198,228300000.0
2006-04-25 01:13:00,85.193,85.221,85.193,85.221,135599997.0
2006-04-25 01:14:00,85.223,85.239,85.199,85.219,216399996.0
2006-04-25 01:15:00,85.243,85.255,85.226,85.229,159600000.0
2006-04-25 01:16:00,85.252,85.262,85.235,85.235,158599998.0
2006-04-25 01:17:00,85.262,85.262,85.234,85.236,281099995.0
2006-04-25 01:18:00,85.228,85.266,85.227,85.258,159700000.0
2006-04-25 01:19:00,85.267,85.282,85.244,85.274,157699998.0
2006-04-25 01:20:00,85.26,85.29,85.26,85.282,195100003.0
2006-04-25 01:21:00,85.281,85.29,85.259,85.285,156300000.0
2006-04-25 01:22:00,85.278,85.306,85.278,85.297,155400001.0
2006-04-25 01:23:00,85.28,85.304,85.275,85.3,178799998.0
2006-04-25 01:24:00,85.31,85.322,85.294,85.294,78099998.0
2006-04-25 01:25:00,85.32,85.341,85.308,85.324,228899999.0
2006-04-25 01:26:00,85.336,85.376,85.336,85.376,187200001.0
2006-04-25 01:27:00,85.382,85.384,85.366,85.369,81399999.0
2006-04-25 01:28:00,85.381,85.408,85.365,85.389,214599999.0
2006-04-25 01:29:00,85.412,85.416,85.386,85.386,242600002.0
2006-04-25 01:30:00,85.389,85.425,85.386,85.418,196100000.0
2006-04-25 01:31:00,85.402,85.42,85.379,85.389,355200000.0
2006-04-25 01:32:00,85.375,85.398,85.36,85.391,161100002.0
2006-04-25 01:33:00,85.385,85.402,85.372,85.402,149899996.0
2006-04-25 01:34:00,85.382,85.4,85.356,85.375,200199999.0
2006-04-25 01:35:00,85.385,85.385,85.358,85.358,245600005.0
2006-04-25 01:36:00,85.375,85.375,85.347,85.35,146599996.0
2006-04-25 01:37:00,85.372,85.388,85.358,85.376,261499998.0
2006-04-25 01:38:00,85.381,85.384,85.362,85.366,155800002.0
2006-04-25 01:39:00,85.382,85.382,85.354,85.355,108700000.0
2006-04-25 01:40:00,85.357,85.375,85.343,85.359,257899999.0
2006-04-25 01:41:00,85.372,85.373,85.347,85.349,247799997.0
2006-04-25 01:42:00,85.371,85.371,85.343,85.343,219199996.0
2006-04-25 01:43:00,85.348,85.375,85.348,85.375,180500002.0
2006-04-25 01:44:00,85.349,85.373,85.345,85.366,210700001.0
2006-04-25 01:45:00,85.357,85.385,85.349,85.364,163999998.0
2006-04-25 01:46:00,85.356,85.379,85.35,85.368,192299998.0
2006-04-25 01:47:00,85.341,85.359,85.319,85.34,206599994.0
2006-04-25 01:48:00,85.309,85.338,85.3,85.318,199100001.0
2006-04-25 01:49:00,85.314,85.329,85.293,85.297,173000000.0
2006-04-25 01:50:00,85.309,85.324,85.297,85.309,124999999.0
2006-04-25 01:51:00,85.323,85.324,85.303,85.304,124700000.0
2006-04-25 01:52:00,85.32,85.361,85.31,85.341,211899997.0
2006-04-25 01:53:00,85.344,85.368,85.331,85.352,181800000.0
2006-04-25 01:54:00,85.338,85.338,85.302,85.306,148699999.0
2006-04-25 01:55:00,85.342,85.342,85.309,85.314,189600001.0
2006-04-25 01:56:00,85.29,85.316,85.286,85.304,132400000.0
2006-04-25 01:57:00,85.305,85.305,85.269,85.279,244899999.0
2006-04-25 01:58:00,85.278,85.294,85.274,85.287,121200000.0
2006-04-25 01:59:00,85.288,85.303,85.274,85.286,352499999.0
2006-04-25 02:00:00,85.301,85.301,85.268,85.276,167600002.0
2006-04-25 02:01:00,85.287,85.298,85.27,85.288,244199999.0
2006-04-25 02:02:00,85.291,85.294,85.255,85.255,276800000.0
2006-04-25 02:03:00,85.286,85.288,85.24,85.27,288600002.0
2006-04-25 02:04:00,85.261,85.265,85.236,85.265,191599999.0
2006-04-25 02:05:00,85.245,85.26,85.234,85.257,133300002.0
2006-04-25 02:06:00,85.223,85.243,85.203,85.214,195599998.0
2006-04-25 02:07:00,85.216,85.223,85.194,85.198,305900000.0
2006-04-25 02:08:00,85.19,85.208,85.18,85.203,249799999.0
2006-04-25 02:09:00,85.208,85.212,85.19,85.2,196000002.0
2006-04-25 02:10:00,85.166,85.188,85.153,85.16,202799999.0
2006-04-25 02:11:00,85.139,85.17,85.133,85.158,316599997.0
2006-04-25 02:12:00,85.16,85.16,85.125,85.133,242200001.0
2006-04-25 02:13:00,85.127,85.15,85.123,85.138,230800001.0
2006-04-25 02:14:00,85.119,85.119,85.092,85.096,84500000.0
2006-04-25 02:15:00,85.135,85.158,85.118,85.13,256000000.0
2006-04-25 02:16:00,85.15,85.16,85.138,85.14,140600000.0
2006-04-25 02:17:00,85.143,85.146,85.115,85.115,97600000.0
2006-04-25 02:18:00,85.115,85.14,85.103,85.128,243999997.0
2006-04-25 02:19:00,85.12,85.129,85.099,85.117,232699999.0
2006-04-25 02:20:00,85.111,85.127,85.099,85.117,203200001.0
2006-04-25 02:21:00,85.099,85.115,85.07,85.096,282399997.0
2006-04-25 02:22:00,85.065,85.085,85.053,85.065,189400000.0
2006-04-25 02:23:00,85.064,85.099,85.064,85.095,157200002.0
2006-04-25 02:24:00,85.059,85.089,85.058,85.089,185200001.0
2006-04-25 02:25:00,85.074,85.101,85.072,85.088,235500001.0
2006-04-25 02:26:00,85.078,85.108,85.074,85.091,83800001.0
2006-04-25 02:27:00,85.093,85.104,85.085,85.102,229400002.0
2006-04-25 02:28:00,85.104,85.11,85.09,85.095,393399999.0
2006-04-25 02:29:00,85.063,85.08,85.048,85.048,210600001.0
2006-04-25 02:30:00,85.061,85.072,85.037,85.065,143799999.0
2006-04-25 02:31:00,85.066,85.091,85.052,85.072,265099998.0
2006-04-25 02:32:00,85.098,85.105,85.08,85.083,160200000.0
2006-04-25 02:33:00,85.082,85.102,85.068,85.074,184300002.0
2006-04-25 02:34:00,85.061,85.076,85.043,85.063,78699999.0
2006-04-25 02:35:00,85.073,85.096,85.064,85.073,326499997.0
2006-04-25 02:36:00,85.098,85.134,85.098,85.125,77600000.0
2006-04-25 02:37:00,85.11,85.138,85.105,85.123,175099999.0
2006-04-25 02:38:00,85.129,85.139,85.116,85.117,283099999.0
2006-04-25 02:39:00,85.132,85.159,85.122,85.143,272200004.0
2006-04-25 02:40:00,85.16,85.167,85.141,85.154,135199997.0
2006-04-25 02:41:00,85.173,85.173,85.147,85.15,200799999.0
2006-04-25 02:42:00,85.151,85.178,85.151,85.173,182999999.0
2006-04-25 02:43:00,85.171,85.175,85.133,85.146,254400000.0
2006-04-25 02:44:00,85.162,85.162,85.125,85.125,174099997.0
2006-04-25 02:45:00,85.138,85.138,85.101,85.101,144800000.0
2006-04-25 02:46:00,85.126,85.126,85.09,85.101,186999997.0
2006-04-25 02:47:00,85.126,85.138,85.107,85.107,287599998.0
2006-04-25 02:48:00,85.117,85.123,85.082,85.085,188099998.0
2006-04-25 02:49:00,85.111,85.125,85.096,85.1,266300000.0
2006-04-25 02:50:00,85.087,85.107,85.066,85.093,212900001.0
2006-04-25 02:51:00,85.063,85.081,85.054,85.075,176699997.0
2006-04-25 02:52:00,85.069,85.087,85.052,85.062,196500003.0
2006-04-25 02:53:00,85.075,85.092,85.051,85.073,157899998.0
2006-04-25 02:54:00,85.047,85.071,85.037,85.049,149499997.0
2006-04-25 02:55:00,85.047,85.126,85.04,85.102,147400001.0
2006-04-25 02:56:00,85.127,85.144,85.114,85.123,224600003.0
2006-04-25 02:57:00,85.122,85.135,85.101,85.12,175299999.0
2006-04-25 02:58:00,85.114,85.128,85.097,85.106,187099997.0
2006-04-25 02:59:00,85.139,85.159,85.128,85.142,121500001.0
2006-04-25 03:00:00,85.138,85.139,85.118,85.126,117900000.0
2006-04-25 03:01:00,85.128,85.137,85.103,85.119,265799997.0
2006-04-25 03:02:00,85.147,85.162,85.132,85.136,85000000.0
2006-04-25 03:03:00,85.136,85.167,85.122,85.167,276099995.0
2006-04-25 03:04:00,85.165,85.174,85.147,85.16,208300001.0
2006-04-25 03:05:00,85.152,85.171,85.149,85.15,172399998.0
2006-04-25 03:06:00,85.161,85.161,85.133,85.145,207399997.0
2006-04-25 03:07:00,85.14,85.145,85.112,85.123,177100000.0
2006-04-25 03:08:00,85.154,85.163,85.139,85.15,169600000.0
2006-04-25 03:09:00,85.159,85.184,85.142,85.166,187400001.0
2006-04-25 03:10:00,85.187,85.193,85.17,85.173,175399999.0
2006-04-25 03:11:00,85.168,85.195,85.168,85.195,146800000.0
2006-04-25 03:12:00,85.199,85.199,85.163,85.189,180899999.0
2006-04-25 03:13:00,85.196,85.213,85.181,85.199,110300000.0
2006-04-25 03:14:00,85.221,85.243,85.208,85.218,182199999.0
2006-04-25 03:15:00,85.241,85.241,85.213,85.226,91899999.0
2006-04-25 03:16:00,85.221,85.254,85.221,85.251,228500000.0
2006-04-25 03:17:00,85.222,85.248,85.217,85.243,282999999.0
2006-04-25 03:18:00,85.242,85.256,85.224,85.237,244699999.0
2006-04-25 03:19:00,85.231,85.26,85.227,85.26,242800002.0
2006-04-25 03:20:00,85.261,85.261,85.21,85.21,225499997.0
2006-04-25 03:21:00,85.212,85.226,85.19,85.21,192699999.0
2006-04-25 03:22:00,85.23,85.234,85.212,85.212,185499998.0
2006-04-25 03:23:00,85.234,85.242,85.211,85.215,114200000.0
2006-04-25 03:24:00,85.213,85.272,85.213,85.272,151199998.0
2006-04-25 03:25:00,85.27,85.297,85.26,85.275,243099999.0
2006-04-25 03:26:00,85.275,85.307,85.259,85.271,210500002.0
2006-04-25 03:27:00,85.286,85.312,85.286,85.3,183299998.0
2006-04-25 03:28:00,85.302,85.316,85.279,85.279,149300002.0
2006-04-25 03:29:00,85.283,85.283,85.247,85.247,269299997.0
2006-04-25 03:30:00,85.277,85.277,85.244,85.247,267099999.0
2006-04-25 03:31:00,85.268,85.277,85.254,85.262,285699994.0
2006-04-25 03:32:00,85.267,85.275,85.251,85.262,178700000.0
2006-04-25 03:33:00,85.256,85.268,85.236,85.247,307100003.0
2006-04-25 03:34:00,85.24,85.263,85.217,85.258,249500000.0
2006-04-25 03:35:00,85.245,85.281,85.243,85.273,203300000.0
2006-04-25 03:36:00,85.258,85.276,85.254,85.274,221900001.0
2006-04-25 03:37:00,85.273,85.283,85.244,85.27,214400000.0
2006-04-25 03:38:00,85.267,85.278,85.256,85.265,119499998.0
2006-04-25 03:39:00,85.256,85.256,85.222,85.222,196999996.0
2006-04-25 03:40:00,85.219,85.238,85.209,85.229,344099998.0
2006-04-25 03:41:00,85.227,85.234,85.214,85.217,213499998.0
2006-04-25 03:42:00,85.232,85.232,85.2,85.2,123300002.0
2006-04-25 03:43:00,85.207,85.235,85.182,85.216,175099997.0
2006-04-25 03:44:00,85.229,85.242,85.21,85.228,228799998.0
2006-04-25 03:45:00,85.213,85.228,85.187,85.2,148599997.0
2006-04-25 03:46:00,85.191,85.202,85.165,85.182,216099999.0
2006-04-25 03:47:00,85.202,85.231,85.202,85.228,234200003.0
2006-04-25 03:48:00,85.226,85.242,85.22,85.242,168599998.0
2006-04-25 03:49:00,85.229,85.25,85.209,85.24,220200000.0
2006-04-25 03:50:00,85.202,85.247,85.202,85.247,146699999.0
2006-04-25 03:51:00,85.241,85.264,85.206,85.244,156800004.0
2006-04-25 03:52:00,85.248,85.278,85.248,85.259,137900003.0
2006-04-25 03:53:00,85.261,85.269,85.232,85.25,180200000.0
2006-04-25 03:54:00,85.254,85.261,85.235,85.235,98899997.0
2006-04-25 03:55:00,85.254,85.266,85.237,85.251,122200000.0
2006-04-25 03:56:00,85.263,85.272,85.237,85.253,156699999.0
2006-04-25 03:57:00,85.263,85.291,85.263,85.291,116599998.0
2006-04-25 03:58:00,85.296,85.296,85.274,85.287,126199999.0
2006-04-25 03:59:00,85.282,85.3,85.276,85.297,158400000.0
2006-04-25 04:00:00,85.276,85.293,85.257,85.285,384799994.0
2006-04-25 04:01:00,85.261,85.278,85.248,85.263,159000001.0
2006-04-25 04:02:00,85.23,85.26,85.22,85.257,164700000.0
2006-04-25 04:03:00,85.267,85.267,85.223,85.223,64900000.0
2006-04-25 04:04:00,85.222,85.222,85.168,85.176,228499999.0
2006-04-25 04:05:00,85.17,85.183,85.151,85.175,210000000.0
2006-04-25 04:06:00,85.159,85.188,85.148,85.173,162500001.0
2006-04-25 04:07:00,85.165,85.183,85.147,85.167,222099998.0
2006-04-25 04:08:00,85.172,85.215,85.172,85.215,208700000.0
2006-04-25 04:09:00,85.231,85.233,85.204,85.21,283699999.0
2006-04-25 04:10:00,85.233,85.244,85.214,85.228,96600001.0
2006-04-25 04:11:00,85.243,85.243,85.221,85.221,113100000.0
2006-04-25 04:12:00,85.235,85.237,85.215,85.22,116700000.0
2006-04-25 04:13:00,85.219,85.24,85.207,85.235,355000001.0
2006-04-25 04:14:00,85.229,85.244,85.224,85.244,227299998.0
2006-04-25 04:15:00,85.24,85.257,85.222,85.226,182100002.0
2006-04-25 04:16:00,85.242,85.247,85.217,85.217,206000001.0
2006-04-25 04:17:00,85.231,85.257,85.211,85.236,192000000.0
2006-04-25 04:18:00,85.268,85.276,85.248,85.254,179399997.0
2006-04-25 04:19:00,85.283,85.297,85.268,85.285,229499999.0
2006-04-25 04:20:00,85.265,85.295,85.265,85.295,149599999.0
2006-04-25 04:21:00,85.308,85.331,85.299,85.308,130400000.0
2006-04-25 04:22:00,85.321,85.325,85.302,85.302,211300000.0
2006-04-25 04:23:00,85.316,85.328,85.298,85.298,113300001.0
2006-04-25 04:24:00,85.3,85.313,85.278,85.3,149299999.0
2006-04-25 04:25:00,85.307,85.307,85.281,85.289,254100004.0
2006-04-25 04:26:00,85.274,85.291,85.268,85.291,150400000.0
2006-04-25 04:27:00,85.297,85.297,85.266,85.292,173900002.0
2006-04-25 04:28:00,85.299,85.312,85.284,85.3,192599998.0
2006-04-25 04:29:00,85.3,85.308,85.267,85.267,242099998.0
2006-04-25 04:30:00,85.272,85.293,85.27,85.293,333299996.0
2006-04-25 04:31:00,85.285,85.3,85.277,85.295,157500002.0
2006-04-25 04:32:00,85.305,85.313,85.283,85.29,154199999.0
2006-04-25 04:33:00,85.295,85.321,85.283,85.312,195900002.0
2006-04-25 04:34:00,85.309,85.33,85.299,85.308,172300000.0
2006-04-25 04:35:00,85.321,85.325,85.3,85.3,152099998.0
2006-04-25 04:36:00,85.314,85.328,85.308,85.32,157800000.0
2006-04-25 04:37:00,85.296,85.332,85.296,85.332,170699999.0
2006-04-25 04:38:00,85.338,85.347,85.313,85.33,143200000.0
2006-04-25 04:39:00,85.332,85.339,85.315,85.318,194599999.0
2006-04-25 04:40:00,85.307,85.323,85.301,85.32,256200001.0
2006-04-25 04:41:00,85.323,85.328,85.303,85.303,278800001.0
2006-04-25 04:42:00,85.32,85.32,85.281,85.299,202499998.0
2006-04-25 04:43:00,85.325,85.326,85.305,85.305,132100001.0
2006-04-25 04:44:00,85.306,85.318,85.289,85.311,176199998.0
2006-04-25 04:45:00,85.291,85.315,85.291,85.31,169399999.0
2006-04-25 04:46:00,85.295,85.312,85.288,85.312,133500000.0
2006-04-25 04:47:00,85.31,85.324,85.298,85.31,181000000.0
2006-04-25 04:48:00,85.317,85.324,85.293,85.308,231300001.0
2006-04-25 04:49:00,85.32,85.325,85.301,85.313,201599997.0
2006-04-25 04:50:00,85.299,85.331,85.299,85.313,188200000.0
2006-04-25 04:51:00,85.318,85.326,85.3,85.3,189000000.0
2006-04-25 04:52:00,85.327,85.327,85.3,85.306,212399998.0
2006-04-25 04:53:00,85.332,85.349,85.319,85.322,237900001.0
2006-04-25 04:54:00,85.345,85.35,85.318,85.333,248899998.0
2006-04-25 04:55:00,85.322,85.349,85.322,85.348,183900000.0
2006-04-25 04:56:00,85.355,85.36,85.34,85.348,172100000.0
2006-04-25 04:57:00,85.334,85.352,85.322,85.352,191600001.0
2006-04-25 04:58:00,85.356,85.356,85.323,85.323,109800000.0
2006-04-25 04:59:00,85.326,85.344,85.317,85.329,109199998.0
2006-04-25 05:00:00,85.327,85.327,85.297,85.304,143100001.0
2006-04-25 05:01:00,85.305,85.308,85.281,85.286,190799999.0
2006-04-25 05:02:00,85.307,85.318,85.298,85.313,205100000.0
2006-04-25 05:03:00,85.287,85.317,85.279,85.317,188300002.0
2006-04-25 05:04:00,85.317,85.326,85.299,85.311,156999999.0
2006-04-25 05:05:00,85.322,85.323,85.283,85.298,145800000.0
2006-04-25 05:06:00,85.304,85.327,85.299,85.318,190200000.0
2006-04-25 05:07:00,85.316,85.349,85.307,85.332,200799999.0
2006-04-25 05:08:00,85.334,85.344,85.318,85.318,187400004.0
2006-04-25 05:09:00,85.335,85.36,85.319,85.36,169399998.0
2006-04-25 05:10:00,85.332,85.358,85.331,85.357,213099998.0
2006-04-25 05:11:00,85.335,85.36,85.311,85.34,211899999.0
2006-04-25 05:12:00,85.35,85.372,85.342,85.372,278099999.0
2006-04-25 05:13:00,85.354,85.374,85.349,85.374,170200000.0
2006-04-25 05:14:00,85.375,85.38,85.354,85.36,261899999.0
2006-04-25 05:15:00,85.372,85.388,85.359,85.384,140500001.0
2006-04-25 05:16:00,85.377,85.391,85.353,85.378,220300001.0
2006-04-25 05:17:00,85.36,85.385,85.355,85.358,274800000.0
2006-04-25 05:18:00,85.337,85.358,85.337,85.358,93900000.0
2006-04-25 05:19:00,85.364,85.364,85.329,85.329,81199999.0
2006-04-25 05:20:00,85.342,85.345,85.311,85.311,237299999.0
2006-04-25 05:21:00,85.309,85.341,85.309,85.323,194099997.0
2006-04-25 05:22:00,85.328,85.328,85.298,85.303,267799999.0
2006-04-25 05:23:00,85.322,85.33,85.3,85.3,277099997.0
2006-04-25 05:24:00,85.322,85.324,85.304,85.304,168099999.0
2006-04-25 05:25:00,85.313,85.32,85.296,85.307,159799999.0
2006-04-25 05:26:00,85.297,85.321,85.293,85.316,173199999.0
2006-04-25 05:27:00,85.305,85.32,85.286,85.31,111400000.0
2006-04-25 05:28:00,85.316,85.316,85.266,85.285,129800001.0
2006-04-25 05:29:00,85.294,85.306,85.271,85.281,218600001.0
2006-04-25 05:30:00,85.302,85.308,85.277,85.296,243499995.0
2006-04-25 05:31:00,85.283,85.31,85.283,85.284,209300003.0
2006-04-25 05:32:00,85.281,85.31,85.281,85.305,187199999.0
2006-04-25 05:33:00,85.301,85.315,85.296,85.31,207200001.0
2006-04-25 05:34:00,85.292,85.318,85.285,85.318,171699998.0
2006-04-25 05:35:00,85.298,85.315,85.29,85.315,240300001.0
2006-04-25 05:36:00,85.305,85.334,85.303,85.327,137800000.0
2006-04-25 05:37:00,85.325,85.333,85.302,85.312,231800001.0
2006-04-25 05:38:00,85.315,85.328,85.301,85.322,267999998.0
2006-04-25 05:39:00,85.292,85.315,85.292,85.313,67500001.0
2006-04-25 05:40:00,85.297,85.323,85.293,85.322,132800001.0
2006-04-25 05:41:00,85.328,85.328,85.302,85.307,234800003.0
2006-04-25 05:42:00,85.318,85.33,85.299,85.32,146899999.0
2006-04-25 05:43:00,85.321,85.326,85.304,85.31,213800001.0
2006-04-25 05:44:00,85.31,85.31,85.268,85.268,138700003.0
2006-04-25 05:45:00,85.265,85.29,85.263,85.29,179999997.0
2006-04-25 05:46:00,85.278,85.299,85.26,85.286,120200000.0
2006-04-25 05:47:00,85.276,85.295,85.268,85.294,134900000.0
2006-04-25 05:48:00,85.277,85.294,85.243,85.272,149900003.0
2006-04-25 05:49:00,85.268,85.293,85.254,85.272,244400000.0
2006-04-25 05:50:00,85.285,85.297,85.27,85.27,96799999.0
2006-04-25 05:51:00,85.291,85.295,85.26,85.276,266000000.0
2006-04-25 05:52:00,85.276,85.293,85.262,85.279,226099998.0
2006-04-25 05:53:00,85.274,85.276,85.238,85.238,132600000.0
2006-04-25 05:54:00,85.257,85.26,85.236,85.237,187799999.0
2006-04-25 05:55:00,85.241,85.26,85.224,85.244,114900000.0
2006-04-25 05:56:00,85.259,85.259,85.231,85.231,119400000.0
2006-04-25 05:57:00,85.255,85.255,85.223,85.23,168500002.0
2006-04-25 05:58:00,85.225,85.245,85.224,85.245,159999998.0
2006-04-25 05:59:00,85.24,85.24,85.215,85.215,199499999.0
2006-04-25 06:00:00,85.204,85.231,85.195,85.22,237200000.0
2006-04-25 06:01:00,85.233,85.241,85.215,85.22,285699996.0
2006-04-25 06:02:00,85.215,85.233,85.209,85.216,129800000.0
2006-04-25 06:03:00,85.217,85.262,85.217,85.262,219700003.0
2006-04-25 06:04:00,85.249,85.267,85.237,85.262,170800000.0
2006-04-25 06:05:00,85.259,85.272,85.248,85.26,98500000.0
2006-04-25 06:06:00,85.238,85.268,85.238,85.268,128000000.0
2006-04-25 06:07:00,85.246,85.264,85.237,85.253,102200001.0
2006-04-25 06:08:00,85.262,85.267,85.237,85.246,191600002.0
2006-04-25 06:09:00,85.265,85.269,85.247,85.249,230500000.0
2006-04-25 06:10:00,85.256,85.256,85.23,85.242,118100000.0
2006-04-25 06:11:00,85.249,85.253,85.231,85.236,109299999.0
2006-04-25 06:12:00,85.256,85.268,85.242,85.256,203899996.0
2006-04-25 06:13:00,85.264,85.265,85.234,85.244,177799998.0
2006-04-25 06:14:00,85.242,85.267,85.232,85.252,241699999.0
2006-04-25 06:15:00,85.247,85.265,85.243,85.257,167500000.0
2006-04-25 06:16:00,85.241,85.266,85.24,85.256,161800000.0
2006-04-25 06:17:00,85.243,85.268,85.243,85.268,87799999.0
2006-04-25 06:18:00,85.265,85.265,85.224,85.224,272199998.0
2006-04-25 06:19:00,85.236,85.236,85.204,85.205,188499999.0
2006-04-25 06:20:00,85.209,85.24,85.209,85.228,199700002.0
2006-04-25 06:21:00,85.212,85.237,85.209,85.237,96700000.0
2006-04-25 06:22:00,85.229,85.247,85.22,85.237,273500003.0
2006-04-25 06:23:00,85.223,85.243,85.223,85.243,249500001.0
2006-04-25 06:24:00,85.245,85.248,85.215,85.223,201600001.0
2006-04-25 06:25:00,85.251,85.259,85.235,85.243,218899998.0
2006-04-25 06:26:00,85.23,85.249,85.225,85.245,232800000.0
2006-04-25 06:27:00,85.23,85.253,85.228,85.24,159900000.0
2006-04-25 06:28:00,85.228,85.24,85.218,85.233,63000000.0
2006-04-25 06:29:00,85.239,85.244,85.202,85.224,110300001.0
2006-04-25 06:30:00,85.229,85.251,85.229,85.247,177099999.0
2006-04-25 06:31:00,85.24,85.273,85.24,85.272,148399998.0
2006-04-25 06:32:00,85.277,85.296,85.263,85.282,150100001.0
2006-04-25 06:33:00,85.297,85.298,85.272,85.281,190300002.0
2006-04-25 06:34:00,85.298,85.31,85.281,85.288,142399997.0
2006-04-25 06:35:00,85.293,85.31,85.284,85.309,165800001.0
2006-04-25 06:36:00,85.294,85.311,85.292,85.307,134999999.0
2006-04-25 06:37:00,85.294,85.322,85.294,85.322,100399999.0
2006-04-25 06:38:00,85.319,85.353,85.318,85.347,334699996.0
2006-04-25 06:39:00,85.329,85.352,85.319,85.331,154900001.0
2006-04-25 06:40:00,85.323,85.342,85.312,85.325,204099998.0
2006-04-25 06:41:00,85.315,85.328,85.302,85.315,115000000.0
2006-04-25 06:42:00,85.318,85.33,85.298,85.318,251700001.0
2006-04-25 06:43:00,85.323,85.338,85.318,85.333,278699997.0
2006-04-25 06:44:00,85.316,85.342,85.316,85.336,173499999.0
2006-04-25 06:45:00,85.316,85.334,85.308,85.308,110300002.0
2006-04-25 06:46:00,85.327,85.327,85.3,85.3,185399997.0
2006-04-25 06:47:00,85.296,85.322,85.292,85.3,313100004.0
2006-04-25 06:48:00,85.296,85.328,85.296,85.32,165099999.0
2006-04-25 06:49:00,85.325,85.343,85.311,85.32,169099998.0
2006-04-25 06:50:00,85.319,85.349,85.319,85.34,98500000.0
2006-04-25 06:51:00,85.344,85.357,85.323,85.328,195700002.0
2006-04-25 06:52:00,85.336,85.347,85.316,85.32,198299998.0
2006-04-25 06:53:00,85.324,85.349,85.324,85.345,177700001.0
2006-04-25 06:54:00,85.342,85.358,85.334,85.358,186699998.0
2006-04-25 06:55:00,85.347,85.373,85.347,85.369,108599999.0
2006-04-25 06:56:00,85.365,85.365,85.331,85.346,187399997.0
2006-04-25 06:57:00,85.36,85.374,85.342,85.357,96699999.0
2006-04-25 06:58:00,85.353,85.378,85.346,85.378,157600000.0
2006-04-25 06:59:00,85.382,85.407,85.372,85.391,199799999.0
2006-04-25 07:00:00,85.383,85.423,85.383,85.423,150300001.0
2006-04-25 07:01:00,85.413,85.433,85.411,85.415,198799999.0
2006-04-25 07:02:00,85.435,85.437,85.415,85.424,239499997.0
2006-04-25 07:03:00,85.426,85.428,85.399,85.4,203700001.0
2006-04-25 07:04:00,85.405,85.423,85.399,85.418,148199999.0
2006-04-25 07:05:00,85.401,85.425,85.397,85.415,290100000.0
2006-04-25 07:06:00,85.404,85.424,85.404,85.421,57000000.0
2006-04-25 07:07:00,85.402,85.422,85.379,85.417,127499999.0
2006-04-25 07:08:00,85.417,85.417,85.393,85.405,206300001.0
2006-04-25 07:09:00,85.39,85.433,85.39,85.433,205000000.0
2006-04-25 07:10:00,85.435,85.452,85.415,85.433,201899997.0
2006-04-25 07:11:00,85.428,85.448,85.428,85.445,126800000.0
2006-04-25 07:12:00,85.428,85.447,85.42,85.443,133000001.0
2006-04-25 07:13:00,85.416,85.443,85.411,85.437,225899998.0
2006-04-25 07:14:00,85.419,85.438,85.414,85.438,243899998.0
2006-04-25 07:15:00,85.408,85.443,85.408,85.434,245199997.0
2006-04-25 07:16:00,85.391,85.448,85.391,85.443,235299998.0
2006-04-25 07:17:00,85.421,85.441,85.414,85.434,165499999.0
2006-04-25 07:18:00,85.435,85.435,85.402,85.411,99600000.0
2006-04-25 07:19:00,85.437,85.437,85.405,85.415,257399999.0
2006-04-25 07:20:00,85.384,85.406,85.365,85.383,156000001.0
2006-04-25 07:21:00,85.373,85.392,85.369,85.38,70900001.0
2006-04-25 07:22:00,85.389,85.41,85.383,85.41,136099999.0
2006-04-25 07:23:00,85.402,85.424,85.387,85.397,163699999.0
2006-04-25 07:24:00,85.414,85.433,85.394,85.424,250299998.0
2006-04-25 07:25:00,85.415,85.436,85.404,85.422,322599994.0
2006-04-25 07:26:00,85.424,85.437,85.395,85.417,304100000.0
2006-04-25 07:27:00,85.42,85.428,85.396,85.418,187599998.0
2006-04-25 07:28:00,85.425,85.426,85.387,85.387,125899999.0
2006-04-25 07:29:00,85.399,85.414,85.396,85.414,191799999.0
2006-04-25 07:30:00,85.4,85.427,85.4,85.409,184299999.0
2006-04-25 07:31:00,85.396,85.423,85.395,85.423,145499997.0
2006-04-25 07:32:00,85.423,85.433,85.406,85.42,191499999.0
2006-04-25 07:33:00,85.43,85.446,85.41,85.423,265599998.0
2006-04-25 07:34:00,85.447,85.447,85.422,85.428,179599997.0
2006-04-25 07:35:00,85.445,85.465,85.427,85.455,322699998.0
2006-04-25 07:36:00,85.451,85.465,85.432,85.448,196699999.0
2006-04-25 07:37:00,85.444,85.448,85.417,85.435,220699998.0
2006-04-25 07:38:00,85.423,85.454,85.423,85.442,161000000.0
2006-04-25 07:39:00,85.455,85.455,85.427,85.434,183899997.0
2006-04-25 07:40:00,85.443,85.47,85.428,85.458,246299998.0
2006-04-25 07:41:00,85.442,85.455,85.431,85.45,132700000.0
2006-04-25 07:42:00,85.454,85.469,85.437,85.437,193100001.0
2006-04-25 07:43:00,85.45,85.48,85.447,85.48,136799998.0
2006-04-25 07:44:00,85.483,85.507,85.476,85.485,143400000.0
2006-04-25 07:45:00,85.472,85.477,85.451,85.454,140199999.0
2006-04-25 07:46:00,85.463,85.483,85.437,85.463,150499998.0
2006-04-25 07:47:00,85.47,85.496,85.451,85.48,176600002.0
2006-04-25 07:48:00,85.509,85.53,85.494,85.516,186300002.0
2006-04-25 07:49:00,85.516,85.529,85.498,85.521,217500000.0
2006-04-25 07:50:00,85.526,85.536,85.482,85.482,190600002.0
2006-04-25 07:51:00,85.523,85.54,85.519,85.528,94000000.0
2006-04-25 07:52:00,85.544,85.556,85.52,85.556,213199998.0
2006-04-25 07:53:00,85.537,85.559,85.519,85.559,227699999.0
2006-04-25 07:54:00,85.528,85.54,85.52,85.537,149800002.0
2006-04-25 07:55:00,85.536,85.542,85.514,85.517,222300001.0
2006-04-25 07:56:00,85.503,85.524,85.492,85.513,160899999.0
2006-04-25 07:57:00,85.516,85.518,85.493,85.5,161499996.0
2006-04-25 07:58:00,85.498,85.498,85.467,85.469,77500000.0
2006-04-25 07:59:00,85.471,85.498,85.448,85.462,204099997.0
2006-04-25 08:00:00,85.455,85.468,85.435,85.44,216000000.0
2006-04-25 08:01:00,85.45,85.463,85.427,85.438,133100000.0
2006-04-25 08:02:00,85.419,85.455,85.419,85.455,109300000.0
2006-04-25 08:03:00,85.442,85.465,85.441,85.456,191299999.0
2006-04-25 08:04:00,85.453,85.458,85.426,85.434,204300003.0
2006-04-25 08:05:00,85.449,85.46,85.426,85.432,278199996.0
2006-04-25 08:06:00,85.438,85.462,85.433,85.444,172199999.0
2006-04-25 08:07:00,85.424,85.441,85.393,85.412,242299997.0
2006-04-25 08:08:00,85.402,85.437,85.402,85.436,176000000.0
2006-04-25 08:09:00,85.424,85.424,85.404,85.415,204799998.0
2006-04-25 08:10:00,85.388,85.415,85.38,85.41,194900002.0
2006-04-25 08:11:00,85.382,85.413,85.377,85.39,182399999.0
2006-04-25 08:12:00,85.366,85.395,85.359,85.395,195799995.0
2006-04-25 08:13:00,85.403,85.411,85.384,85.395,370299997.0
2006-04-25 08:14:00,85.42,85.431,85.407,85.419,105799998.0
2006-04-25 08:15:00,85.403,85.421,85.394,85.408,141699998.0
2006-04-25 08:16:00,85.368,85.39,85.367,85.38,207299998.0
2006-04-25 08:17:00,85.363,85.379,85.356,85.378,200800002.0
2006-04-25 08:18:00,85.381,85.425,85.372,85.405,162500000.0
2006-04-25 08:19:00,85.424,85.442,85.418,85.419,143800001.0
2006-04-25 08:20:00,85.441,85.467,85.429,85.449,195199999.0
2006-04-25 08:21:00,85.466,85.466,85.427,85.427,188100000.0
2006-04-25 08:22:00,85.456,85.463,85.432,85.441,212200000.0
2006-04-25 08:23:00,85.433,85.457,85.433,85.457,141500000.0
2006-04-25 08:24:00,85.45,85.45,85.428,85.439,119199999.0
2006-04-25 08:25:00,85.44,85.457,85.417,85.444,255200002.0
2006-04-25 08:26:00,85.447,85.469,85.447,85.467,80700001.0
2006-04-25 08:27:00,85.437,85.455,85.415,85.437,248100003.0
2006-04-25 08:28:00,85.416,85.443,85.395,85.443,250100000.0
2006-04-25 08:29:00,85.431,85.446,85.411,85.425,177200000.0
2006-04-25 08:30:00,85.411,85.425,85.394,85.397,271299999.0
2006-04-25 08:31:00,85.384,85.402,85.377,85.389,182300000.0
2006-04-25 08:32:00,85.383,85.41,85.383,85.405,168999999.0
2006-04-25 08:33:00,85.418,85.425,85.4,85.406,262700000.0
2006-04-25 08:34:00,85.402,85.419,85.382,85.383,295700000.0
2006-04-25 08:35:00,85.401,85.413,85.374,85.396,107999999.0
2006-04-25 08:36:00,85.423,85.423,85.392,85.393,120000001.0
2006-04-25 08:37:00,85.414,85.426,85.385,85.415,116699999.0
2006-04-25 08:38:00,85.411,85.426,85.388,85.415,255499996.0
2006-04-25 08:39:00,85.407,85.432,85.407,85.429,159399998.0
2006-04-25 08:40:00,85.413,85.437,85.412,85.434,223900002.0
2006-04-25 08:41:00,85.437,85.444,85.404,85.404,192799998.0
2006-04-25 08:42:00,85.418,85.434,85.414,85.433,128099999.0
2006-04-25 08:43:00,85.411,85.433,85.403,85.414,258100001.0
2006-04-25 08:44:00,85.422,85.441,85.41,85.411,192899999.0
2006-04-25 08:45:00,85.427,85.428,85.404,85.421,289500001.0
2006-04-25 08:46:00,85.412,85.414,85.384,85.384,246899997.0
2006-04-25 08:47:00,85.376,85.403,85.376,85.396,225200000.0
2006-04-25 08:48:00,85.395,85.414,85.395,85.412,200599998.0
2006-04-25 08:49:00,85.413,85.414,85.385,85.394,247299998.0
2006-04-25 08:50:00,85.394,85.406,85.369,85.386,182899998.0
2006-04-25 08:51:00,85.382,85.382,85.345,85.345,220599997.0
2006-04-25 08:52:00,85.351,85.375,85.346,85.368,372800000.0
2006-04-25 08:53:00,85.36,85.365,85.334,85.35,283700001.0
2006-04-25 08:54:00,85.331,85.344,85.298,85.324,200399998.0
2006-04-25 08:55:00,85.286,85.305,85.276,85.291,107100001.0
2006-04-25 08:56:00,85.299,85.299,85.274,85.275,135199999.0
2006-04-25 08:57:00,85.254,85.273,85.227,85.25,185199997.0
2006-04-25 08:58:00,85.232,85.262,85.215,85.233,209999998.0
2006-04-25 08:59:00,85.245,85.25,85.226,85.23,216200000.0
2006-04-25 09:00:00,85.218,85.238,85.218,85.234,231200004.0
2006-04-25 09:01:00,85.233,85.233,85.187,85.187,108199999.0
2006-04-25 09:02:00,85.205,85.244,85.185,85.22,150200001.0
2006-04-25 09:03:00,85.255,85.257,85.205,85.211,188800002.0
2006-04-25 09:04:00,85.198,85.225,85.19,85.212,223200000.0
2006-04-25 09:05:00,85.231,85.258,85.231,85.248,135000000.0
2006-04-25 09:06:00,85.237,85.267,85.231,85.267,184799999.0
2006-04-25 09:07:00,85.237,85.257,85.217,85.248,148399999.0
2006-04-25 09:08:00,85.227,85.254,85.227,85.247,257399999.0
2006-04-25 09:09:00,85.247,85.247,85.219,85.234,190199999.0
2006-04-25 09:10:00,85.234,85.26,85.229,85.235,203600001.0
2006-04-25 09:11:00,85.233,85.247,85.212,85.23,174700001.0
2006-04-25 09:12:00,85.221,85.238,85.195,85.21,136700000.0
2006-04-25 09:13:00,85.214,85.227,85.194,85.224,240699997.0
2006-04-25 09:14:00,85.215,85.237,85.213,85.231,131199999.0
2006-04-25 09:15:00,85.221,85.248,85.22,85.239,254199997.0
2006-04-25 09:16:00,85.213,85.247,85.213,85.235,172600002.0
2006-04-25 09:17:00,85.24,85.248,85.222,85.236,199800000.0
2006-04-25 09:18:00,85.249,85.26,85.227,85.234,168300000.0
2006-04-25 09:19:00,85.251,85.255,85.226,85.226,182499999.0
2006-04-25 09:20:00,85.255,85.272,85.249,85.265,183099997.0
2006-04-25 09:21:00,85.266,85.305,85.253,85.3,200499998.0
2006-04-25 09:22:00,85.31,85.31,85.268,85.277,83300000.0
2006-04-25 09:23:00,85.285,85.306,85.278,85.282,146800000.0
2006-04-25 09:24:00,85.295,85.297,85.253,85.273,200000002.0
2006-04-25 09:25:00,85.272,85.288,85.251,85.265,144300000.0
2006-04-25 09:26:00,85.262,85.273,85.244,85.247,204299997.0
2006-04-25 09:27:00,85.239,85.256,85.214,85.248,249799995.0
2006-04-25 09:28:00,85.252,85.265,85.229,85.25,126599997.0
2006-04-25 09:29:00,85.246,85.274,85.246,85.271,133300001.0
2006-04-25 09:30:00,85.277,85.287,85.251,85.251,184200001.0
2006-04-25 09:31:00,85.271,85.271,85.248,85.268,144000000.0
2006-04-25 09:32:00,85.272,85.29,85.254,85.276,186200000.0
2006-04-25 09:33:00,85.268,85.276,85.25,85.276,190200000.0
2006-04-25 09:34:00,85.266,85.273,85.243,85.254,128800000.0
2006-04-25 09:35:00,85.251,85.267,85.246,85.255,120000000.0
2006-04-25 09:36:00,85.252,85.266,85.242,85.246,152000000.0
2006-04-25 09:37:00,85.254,85.276,85.254,85.276,149300000.0
2006-04-25 09:38:00,85.263,85.283,85.254,85.276,167600003.0
2006-04-25 09:39:00,85.278,85.301,85.268,85.299,162599998.0
2006-04-25 09:40:00,85.273,85.306,85.272,85.285,255699996.0
2006-04-25 09:41:00,85.274,85.292,85.267,85.287,194100002.0
2006-04-25 09:42:00,85.279,85.291,85.263,85.271,154200000.0
2006-04-25 09:43:00,85.272,85.286,85.239,85.253,141300001.0
2006-04-25 09:44:00,85.247,85.282,85.238,85.282,257700000.0
2006-04-25 09:45:00,85.272,85.3,85.272,85.29,174300001.0
2006-04-25 09:46:00,85.283,85.294,85.265,85.271,238699999.0
2006-04-25 09:47:00,85.274,85.305,85.266,85.287,209100001.0
2006-04-25 09:48:00,85.288,85.304,85.262,85.277,136800000.0
2006-04-25 09:49:00,85.281,85.289,85.267,85.285,202499998.0
2006-04-25 09:50:00,85.269,85.293,85.263,85.293,240999996.0
2006-04-25 09:51:00,85.27,85.312,85.27,85.305,95500000.0
2006-04-25 09:52:00,85.308,85.319,85.293,85.293,194699997.0
2006-04-25 09:53:00,85.305,85.31,85.282,85.297,181700000.0
2006-04-25 09:54:00,85.291,85.313,85.291,85.303,143700000.0
2006-04-25 09:55:00,85.293,85.296,85.263,85.263,197600000.0
2006-04-25 09:56:00,85.273,85.294,85.27,85.294,190500001.0
2006-04-25 09:57:00,85.272,85.273,85.259,85.263,103200002.0
2006-04-25 09:58:00,85.259,85.302,85.252,85.302,204200000.0
2006-04-25 09:59:00,85.304,85.313,85.286,85.296,193400002.0
2006-04-25 10:00:00,85.304,85.321,85.28,85.291,194099999.0
2006-04-25 10:01:00,85.279,85.298,85.273,85.279,127700000.0
2006-04-25 10:02:00,85.29,85.308,85.271,85.29,152700002.0
2006-04-25 10:03:00,85.291,85.311,85.278,85.294,228400003.0
2006-04-25 10:04:00,85.293,85.308,85.277,85.294,157400000.0
2006-04-25 10:05:00,85.288,85.329,85.288,85.314,240400001.0
2006-04-25 10:06:00,85.308,85.308,85.255,85.268,273699998.0
2006-04-25 10:07:00,85.26,85.277,85.244,85.262,321199996.0
2006-04-25 10:08:00,85.273,85.292,85.263,85.267,256899998.0
2006-04-25 10:09:00,85.269,85.293,85.26,85.275,238499999.0
2006-04-25 10:10:00,85.284,85.293,85.265,85.266,96300000.0
2006-04-25 10:11:00,85.286,85.323,85.284,85.323,136499999.0
2006-04-25 10:12:00,85.329,85.34,85.315,85.335,184099994.0
2006-04-25 10:13:00,85.314,85.34,85.31,85.328,255000000.0
2006-04-25 10:14:00,85.317,85.348,85.313,85.348,213199998.0
2006-04-25 10:15:00,85.347,85.363,85.334,85.348,175799999.0
2006-04-25 10:16:00,85.351,85.36,85.325,85.33,159700000.0
2006-04-25 10:17:00,85.312,85.342,85.312,85.34,217100000.0
2006-04-25 10:18:00,85.328,85.346,85.315,85.337,129000000.0
2006-04-25 10:19:00,85.307,85.364,85.307,85.364,124700000.0
2006-04-25 10:20:00,85.365,85.379,85.341,85.341,221599999.0
2006-04-25 10:21:00,85.338,85.354,85.319,85.341,151300002.0
2006-04-25 10:22:00,85.347,85.36,85.313,85.313,312800000.0
2006-04-25 10:23:00,85.316,85.334,85.296,85.313,231699996.0
2006-04-25 10:24:00,85.319,85.334,85.302,85.32,199400002.0
2006-04-25 10:25:00,85.311,85.326,85.288,85.293,95600000.0
2006-04-25 10:26:00,85.303,85.307,85.27,85.27,164200000.0
2006-04-25 10:27:00,85.302,85.313,85.292,85.294,213399999.0
2006-04-25 10:28:00,85.295,85.311,85.281,85.298,164899999.0
2006-04-25 10:29:00,85.274,85.295,85.256,85.274,242000001.0
2006-04-25 10:30:00,85.252,85.27,85.233,85.233,252499997.0
2006-04-25 10:31:00,85.254,85.282,85.242,85.262,178799999.0
2006-04-25 10:32:00,85.27,85.288,85.26,85.264,138399999.0
2006-04-25 10:33:00,85.262,85.28,85.243,85.267,158000001.0
2006-04-25 10:34:00,85.287,85.302,85.274,85.274,174400000.0
2006-04-25 10:35:00,85.306,85.306,85.269,85.281,257400001.0
2006-04-25 10:36:00,85.271,85.298,85.268,85.285,147699997.0
2006-04-25 10:37:00,85.279,85.282,85.26,85.281,276699997.0
2006-04-25 10:38:00,85.286,85.291,85.271,85.271,260899997.0
2006-04-25 10:39:00,85.272,85.295,85.269,85.284,264800001.0
2006-04-25 10:40:00,85.266,85.295,85.266,85.291,238199998.0
2006-04-25 10:41:00,85.278,85.291,85.259,85.29,309000000.0
2006-04-25 10:42:00,85.292,85.298,85.272,85.278,195400002.0
2006-04-25 10:43:00,85.275,85.302,85.274,85.292,197399997.0
2006-04-25 10:44:00,85.27,85.294,85.262,85.294,277100001.0
2006-04-25 10:45:00,85.282,85.315,85.277,85.306,278999999.0
2006-04-25 10:46:00,85.304,85.304,85.287,85.292,149399995.0
2006-04-25 10:47:00,85.297,85.302,85.274,85.274,235799996.0
2006-04-25 10:48:00,85.292,85.311,85.285,85.304,194700000.0
2006-04-25 10:49:00,85.308,85.308,85.286,85.292,161200000.0
2006-04-25 10:50:00,85.296,85.307,85.259,85.283,193199995.0
2006-04-25 10:51:00,85.263,85.286,85.217,85.234,204999998.0
2006-04-25 10:52:00,85.222,85.25,85.218,85.235,228899998.0
2006-04-25 10:53:00,85.221,85.236,85.2,85.22,234800003.0
2006-04-25 10:54:00,85.218,85.243,85.218,85.243,79000002.0
2006-04-25 10:55:00,85.258,85.28,85.248,85.263,392399999.0
2006-04-25 10:56:00,85.295,85.298,85.264,85.277,230299999.0
2006-04-25 10:57:00,85.28,85.28,85.25,85.265,86100000.0
2006-04-25 10:58:00,85.264,85.274,85.242,85.242,176800001.0
2006-04-25 10:59:00,85.255,85.264,85.231,85.235,227499999.0
2006-04-25 11:00:00,85.248,85.248,85.184,85.214,160600002.0
2006-04-25 11:01:00,85.232,85.244,85.224,85.244,224200000.0
2006-04-25 11:02:00,85.221,85.256,85.22,85.256,156500000.0
2006-04-25 11:03:00,85.25,85.259,85.232,85.243,149099999.0
2006-04-25 11:04:00,85.247,85.267,85.235,85.252,135800001.0
2006-04-25 11:05:00,85.264,85.267,85.243,85.243,141200000.0
2006-04-25 11:06:00,85.249,85.264,85.229,85.247,79900000.0
2006-04-25 11:07:00,85.265,85.283,85.248,85.261,273400002.0
2006-04-25 11:08:00,85.263,85.291,85.256,85.291,61000000.0
2006-04-25 11:09:00,85.295,85.309,85.279,85.298,221299998.0
2006-04-25 11:10:00,85.295,85.331,85.295,85.322,146900000.0
2006-04-25 11:11:00,85.307,85.329,85.294,85.313,235500002.0
2006-04-25 11:12:00,85.317,85.347,85.304,85.332,220699999.0
2006-04-25 11:13:00,85.348,85.348,85.319,85.334,295300004.0
2006-04-25 11:14:00,85.31,85.329,85.308,85.311,156200002.0
2006-04-25 11:15:00,85.322,85.345,85.315,85.318,167600000.0
2006-04-25 11:16:00,85.317,85.338,85.315,85.338,71300000.0
2006-04-25 11:17:00,85.337,85.337,85.31,85.314,195999997.0
2006-04-25 11:18:00,85.298,85.335,85.298,85.33,278799997.0
2006-04-25 11:19:00,85.314,85.333,85.296,85.313,256900000.0
2006-04-25 11:20:00,85.301,85.335,85.294,85.335,182800001.0
2006-04-25 11:21:00,85.324,85.338,85.314,85.337,101900001.0
2006-04-25 11:22:00,85.318,85.34,85.312,85.333,257700002.0
2006-04-25 11:23:00,85.327,85.352,85.324,85.352,164800000.0
2006-04-25 11:24:00,85.35,85.363,85.34,85.346,186599996.0
2006-04-25 11:25:00,85.367,85.37,85.344,85.35,175699998.0
2006-04-25 11:26:00,85.362,85.362,85.334,85.344,207399998.0
2006-04-25 11:27:00,85.354,85.373,85.352,85.362,170900000.0
2006-04-25 11:28:00,85.376,85.397,85.365,85.397,184199999.0
2006-04-25 11:29:00,85.408,85.417,85.395,85.406,190299996.0
2006-04-25 11:30:00,85.418,85.418,85.377,85.394,229399999.0
2006-04-25 11:31:00,85.417,85.418,85.393,85.406,239699996.0
2006-04-25 11:32:00,85.386,85.412,85.377,85.39,231000001.0
2006-04-25 11:33:00,85.367,85.408,85.367,85.399,177900002.0
2006-04-25 11:34:00,85.394,85.413,85.386,85.413,192400002.0
2006-04-25 11:35:00,85.42,85.424,85.385,85.385,173500000.0
2006-04-25 11:36:00,85.397,85.417,85.391,85.417,247899998.0
2006-04-25 11:37:00,85.42,85.428,85.403,85.411,325700002.0
2006-04-25 11:38:00,85.393,85.418,85.384,85.412,276200002.0
2006-04-25 11:39:00,85.405,85.417,85.391,85.404,182899999.0
2006-04-25 11:40:00,85.398,85.419,85.371,85.395,136799998.0
2006-04-25 11:41:00,85.394,85.423,85.391,85.423,255299998.0
2006-04-25 11:42:00,85.413,85.416,85.388,85.392,229199996.0
2006-04-25 11:43:00,85.41,85.411,85.378,85.383,130199999.0
2006-04-25 11:44:00,85.384,85.397,85.368,85.385,145100001.0
2006-04-25 11:45:00,85.362,85.382,85.341,85.361,303500000.0
2006-04-25 11:46:00,85.336,85.352,85.327,85.352,275799999.0
2006-04-25 11:47:00,85.341,85.36,85.324,85.343,289199996.0
2006-04-25 11:48:00,85.352,85.354,85.325,85.328,130300000.0
2006-04-25 11:49:00,85.345,85.354,85.326,85.334,288699998.0
2006-04-25 11:50:00,85.337,85.341,85.312,85.324,177199998.0
2006-04-25 11:51:00,85.329,85.349,85.319,85.347,373099994.0
2006-04-25 11:52:00,85.349,85.35,85.318,85.318,305599998.0
2006-04-25 11:53:00,85.343,85.353,85.325,85.334,197200000.0
2006-04-25 11:54:00,85.353,85.353,85.301,85.326,202599998.0
2006-04-25 11:55:00,85.345,85.35,85.324,85.328,155599999.0
2006-04-25 11:56:00,85.333,85.351,85.333,85.346,184299998.0
2006-04-25 11:57:00,85.35,85.358,85.329,85.336,177199999.0
2006-04-25 11:58:00,85.342,85.362,85.342,85.362,165099997.0
2006-04-25 11:59:00,85.356,85.366,85.341,85.345,325799996.0
2006-04-25 12:00:00,85.348,85.362,85.328,85.34,227299998.0
2006-04-25 12:01:00,85.357,85.365,85.344,85.344,110699999.0
2006-04-25 12:02:00,85.35,85.368,85.341,85.368,256699997.0
2006-04-25 12:03:00,85.363,85.377,85.337,85.363,107000000.0
2006-04-25 12:04:00,85.373,85.373,85.349,85.353,109499998.0
2006-04-25 12:05:00,85.355,85.377,85.348,85.359,197099999.0
2006-04-25 12:06:00,85.342,85.363,85.336,85.363,120399999.0
2006-04-25 12:07:00,85.354,85.365,85.303,85.349,178700000.0
2006-04-25 12:08:00,85.353,85.381,85.353,85.368,168099999.0
2006-04-25 12:09:00,85.373,85.393,85.362,85.378,146699997.0
2006-04-25 12:10:00,85.378,85.406,85.378,85.403,105300001.0
2006-04-25 12:11:00,85.403,85.41,85.379,85.389,152700001.0
2006-04-25 12:12:00,85.402,85.415,85.38,85.382,135600002.0
2006-04-25 12:13:00,85.36,85.38,85.356,85.378,121500001.0
2006-04-25 12:14:00,85.381,85.388,85.362,85.365,222200002.0
2006-04-25 12:15:00,85.365,85.387,85.36,85.362,137100000.0
2006-04-25 12:16:00,85.354,85.386,85.354,85.382,154399999.0
2006-04-25 12:17:00,85.374,85.388,85.359,85.384,170099999.0
2006-04-25 12:18:00,85.389,85.404,85.374,85.379,207800000.0
2006-04-25 12:19:00,85.382,85.394,85.361,85.371,201699999.0
2006-04-25 12:20:00,85.383,85.388,85.346,85.365,190200001.0
2006-04-25 12:21:00,85.347,85.369,85.347,85.367,145399999.0
2006-04-25 12:22:00,85.378,85.379,85.355,85.36,88200000.0
2006-04-25 12:23:00,85.382,85.386,85.362,85.372,149000002.0
2006-04-25 12:24:00,85.365,85.378,85.34,85.36,244300003.0
2006-04-25 12:25:00,85.345,85.368,85.343,85.365,299999998.0
2006-04-25 12:26:00,85.367,85.384,85.347,85.352,199299998.0
2006-04-25 12:27:00,85.375,85.391,85.352,85.373,177700003.0
2006-04-25 12:28:00,85.385,85.398,85.362,85.362,215900000.0
2006-04-25 12:29:00,85.37,85.404,85.355,85.404,145300000.0
2006-04-25 12:30:00,85.403,85.405,85.378,85.378,263599995.0
2006-04-25 12:31:00,85.41,85.41,85.375,85.375,92100001.0
2006-04-25 12:32:00,85.383,85.41,85.378,85.4,189099999.0
2006-04-25 12:33:00,85.382,85.413,85.38,85.408,257199998.0
2006-04-25 12:34:00,85.408,85.422,85.388,85.403,167900003.0
2006-04-25 12:35:00,85.407,85.407,85.384,85.386,194899997.0
2006-04-25 12:36:00,85.401,85.401,85.359,85.379,199800000.0
2006-04-25 12:37:00,85.396,85.408,85.38,85.39,155999999.0
2006-04-25 12:38:00,85.383,85.395,85.367,85.367,203499995.0
2006-04-25 12:39:00,85.38,85.38,85.36,85.368,187200001.0
2006-04-25 12:40:00,85.377,85.385,85.361,85.377,148799997.0
2006-04-25 12:41:00,85.368,85.38,85.36,85.375,133000001.0
2006-04-25 12:42:00,85.363,85.386,85.355,85.355,129900000.0
2006-04-25 12:43:00,85.363,85.375,85.346,85.348,260700004.0
2006-04-25 12:44:00,85.372,85.381,85.353,85.373,112300000.0
2006-04-25 12:45:00,85.378,85.378,85.353,85.362,153400000.0
2006-04-25 12:46:00,85.331,85.362,85.331,85.35,232799999.0
2006-04-25 12:47:00,85.315,85.34,85.27,85.33,129100001.0
2006-04-25 12:48:00,85.333,85.335,85.31,85.316,153100000.0
2006-04-25 12:49:00,85.32,85.337,85.302,85.337,277899999.0
2006-04-25 12:50:00,85.33,85.33,85.31,85.318,136299999.0
2006-04-25 12:51:00,85.304,85.322,85.287,85.31,200100003.0
2006-04-25 12:52:00,85.31,85.319,85.289,85.303,214699998.0
2006-04-25 12:53:00,85.274,85.299,85.249,85.273,175799998.0
2006-04-25 12:54:00,85.283,85.284,85.256,85.256,274200002.0
2006-04-25 12:55:00,85.268,85.29,85.268,85.287,85200001.0
2006-04-25 12:56:00,85.276,85.282,85.255,85.265,121700000.0
2006-04-25 12:57:00,85.278,85.299,85.262,85.299,187299999.0
2006-04-25 12:58:00,85.313,85.318,85.29,85.293,119200000.0
2006-04-25 12:59:00,85.302,85.302,85.274,85.3,214500002.0
2006-04-25 13:00:00,85.288,85.288,85.264,85.271,194199998.0
2006-04-25 13:01:00,85.273,85.292,85.251,85.279,141899998.0
2006-04-25 13:02:00,85.263,85.286,85.257,85.278,192100000.0
2006-04-25 13:03:00,85.29,85.31,85.274,85.29,307700003.0
2006-04-25 13:04:00,85.313,85.316,85.294,85.294,149999998.0
2006-04-25 13:05:00,85.287,85.309,85.284,85.303,232500005.0
2006-04-25 13:06:00,85.304,85.304,85.274,85.283,222600001.0
2006-04-25 13:07:00,85.298,85.311,85.278,85.309,226500000.0
2006-04-25 13:08:00,85.303,85.322,85.285,85.321,223900001.0
2006-04-25 13:09:00,85.316,85.321,85.286,85.286,219899999.0
2006-04-25 13:10:00,85.309,85.327,85.298,85.314,80600000.0
2006-04-25 13:11:00,85.33,85.363,85.32,85.348,81700000.0
2006-04-25 13:12:00,85.367,85.397,85.335,85.375,176599999.0
2006-04-25 13:13:00,85.416,85.416,85.37,85.377,122200002.0
2006-04-25 13:14:00,85.402,85.402,85.376,85.376,131700000.0
2006-04-25 13:15:00,85.384,85.404,85.368,85.38,202500001.0
2006-04-25 13:16:00,85.387,85.431,85.387,85.426,229699997.0
2006-04-25 13:17:00,85.396,85.42,85.396,85.42,175500002.0
2006-04-25 13:18:00,85.407,85.423,85.388,85.395,145099999.0
2006-04-25 13:19:00,85.367,85.389,85.363,85.389,274500000.0
2006-04-25 13:20:00,85.38,85.405,85.376,85.405,233300001.0
2006-04-25 13:21:00,85.382,85.4,85.372,85.386,257899999.0
2006-04-25 13:22:00,85.367,85.39,85.366,85.39,152299997.0
2006-04-25 13:23:00,85.4,85.413,85.387,85.389,178400001.0
2006-04-25 13:24:00,85.386,85.387,85.361,85.366,284000000.0
2006-04-25 13:25:00,85.385,85.39,85.37,85.378,136500000.0
2006-04-25 13:26:00,85.393,85.393,85.372,85.381,143399999.0
2006-04-25 13:27:00,85.393,85.397,85.369,85.369,272899998.0
2006-04-25 13:28:00,85.382,85.399,85.371,85.382,141999998.0
2006-04-25 13:29:00,85.368,85.394,85.368,85.391,223500001.0
2006-04-25 13:30:00,85.377,85.391,85.36,85.372,85100000.0
2006-04-25 13:31:00,85.382,85.41,85.373,85.41,259900000.0
2006-04-25 13:32:00,85.404,85.42,85.396,85.42,146999998.0
2006-04-25 13:33:00,85.401,85.442,85.401,85.44,205399996.0
2006-04-25 13:34:00,85.445,85.452,85.431,85.435,233999999.0
2006-04-25 13:35:00,85.454,85.458,85.428,85.445,191699998.0
2006-04-25 13:36:00,85.454,85.467,85.433,85.433,261500004.0
2006-04-25 13:37:00,85.464,85.483,85.45,85.476,263800001.0
2006-04-25 13:38:00,85.489,85.498,85.473,85.476,170699999.0
2006-04-25 13:39:00,85.481,85.498,85.453,85.477,227299995.0
2006-04-25 13:40:00,85.473,85.485,85.453,85.477,203900000.0
2006-04-25 13:41:00,85.477,85.485,85.448,85.448,122700001.0
2006-04-25 13:42:00,85.47,85.477,85.443,85.443,166000000.0
2006-04-25 13:43:00,85.457,85.472,85.436,85.451,160200000.0
2006-04-25 13:44:00,85.46,85.478,85.455,85.469,126899998.0
2006-04-25 13:45:00,85.448,85.465,85.432,85.459,267199996.0
2006-04-25 13:46:00,85.439,85.455,85.419,85.443,266200003.0
2006-04-25 13:47:00,85.432,85.454,85.417,85.438,171300001.0
2006-04-25 13:48:00,85.443,85.456,85.42,85.435,307200000.0
2006-04-25 13:49:00,85.431,85.44,85.407,85.407,230799995.0
2006-04-25 13:50:00,85.399,85.421,85.382,85.403,148400000.0
2006-04-25 13:51:00,85.423,85.435,85.409,85.419,143399999.0
2006-04-25 13:52:00,85.423,85.455,85.421,85.437,226500001.0
2006-04-25 13:53:00,85.431,85.445,85.425,85.44,187099999.0
2006-04-25 13:54:00,85.422,85.44,85.405,85.428,175499994.0
2006-04-25 13:55:00,85.413,85.433,85.409,85.427,300200002.0
2006-04-25 13:56:00,85.422,85.437,85.407,85.42,235699998.0
2006-04-25 13:57:00,85.408,85.412,85.384,85.392,243199999.0
2006-04-25 13:58:00,85.398,85.404,85.376,85.383,117999997.0
2006-04-25 13:59:00,85.391,85.407,85.379,85.398,243500001.0
2006-04-25 14:00:00,85.388,85.403,85.373,85.399,167399999.0
2006-04-25 14:01:00,85.392,85.415,85.377,85.393,151000001.0
2006-04-25 14:02:00,85.393,85.398,85.366,85.366,157699999.0
2006-04-25 14:03:00,85.369,85.394,85.369,85.387,131699998.0
2006-04-25 14:04:00,85.393,85.397,85.376,85.382,120200001.0
2006-04-25 14:05:00,85.371,85.388,85.359,85.37,91200000.0
2006-04-25 14:06:00,85.361,85.37,85.342,85.345,166199997.0
2006-04-25 14:07:00,85.362,85.363,85.335,85.335,305599999.0
2006-04-25 14:08:00,85.343,85.365,85.328,85.344,104200000.0
2006-04-25 14:09:00,85.368,85.375,85.337,85.339,266899997.0
2006-04-25 14:10:00,85.36,85.364,85.32,85.333,250399997.0
2006-04-25 14:11:00,85.31,85.326,85.279,85.287,154699998.0
2006-04-25 14:12:00,85.278,85.325,85.278,85.325,127400001.0
2006-04-25 14:13:00,85.332,85.376,85.323,85.356,195200000.0
2006-04-25 14:14:00,85.369,85.388,85.357,85.37,133900000.0
2006-04-25 14:15:00,85.38,85.4,85.369,85.4,293800002.0
2006-04-25 14:16:00,85.383,85.403,85.381,85.381,231600003.0
2006-04-25 14:17:00,85.392,85.403,85.375,85.388,226099998.0
2006-04-25 14:18:00,85.392,85.407,85.375,85.379,172999999.0
2006-04-25 14:19:00,85.394,85.415,85.365,85.382,276899999.0
2006-04-25 14:20:00,85.391,85.414,85.379,85.395,179000003.0
2006-04-25 14:21:00,85.399,85.414,85.388,85.391,222099999.0
2006-04-25 14:22:00,85.433,85.486,85.425,85.46,253800000.0
2006-04-25 14:23:00,85.505,85.546,85.505,85.546,106999999.0
2006-04-25 14:24:00,85.528,85.552,85.525,85.542,222799997.0
2006-04-25 14:25:00,85.518,85.535,85.503,85.507,215900002.0
2006-04-25 14:26:00,85.473,85.494,85.432,85.456,192599997.0
2006-04-25 14:27:00,85.46,85.499,85.46,85.49,229899998.0
2006-04-25 14:28:00,85.488,85.497,85.464,85.48,241700000.0
2006-04-25 14:29:00,85.488,85.5,85.455,85.475,221799998.0
2006-04-25 14:30:00,85.461,85.498,85.461,85.486,173999998.0
2006-04-25 14:31:00,85.491,85.498,85.461,85.461,92600000.0
2006-04-25 14:32:00,85.459,85.481,85.457,85.475,217500001.0
2006-04-25 14:33:00,85.446,85.477,85.435,85.457,217700001.0
2006-04-25 14:34:00,85.454,85.474,85.449,85.467,156999999.0
2006-04-25 14:35:00,85.458,85.467,85.438,85.446,176799996.0
2006-04-25 14:36:00,85.463,85.47,85.44,85.451,141599997.0
2006-04-25 14:37:00,85.468,85.499,85.468,85.492,219399999.0
2006-04-25 14:38:00,85.491,85.496,85.473,85.49,123400000.0
2006-04-25 14:39:00,85.474,85.492,85.462,85.463,72400000.0
2006-04-25 14:40:00,85.463,85.491,85.45,85.491,272100000.0
2006-04-25 14:41:00,85.457,85.496,85.423,85.496,117600001.0
2006-04-25 14:42:00,85.493,85.496,85.465,85.465,141500000.0
2006-04-25 14:43:00,85.491,85.493,85.457,85.457,188200000.0
2006-04-25 14:44:00,85.47,85.489,85.464,85.481,153900000.0
2006-04-25 14:45:00,85.457,85.491,85.453,85.476,199799999.0
2006-04-25 14:46:00,85.457,85.481,85.453,85.481,117600000.0
2006-04-25 14:47:00,85.47,85.489,85.466,85.484,158700000.0
2006-04-25 14:48:00,85.463,85.487,85.455,85.476,216299999.0
2006-04-25 14:49:00,85.466,85.487,85.458,85.477,95300001.0
2006-04-25 14:50:00,85.461,85.481,85.451,85.462,87500000.0
2006-04-25 14:51:00,85.475,85.479,85.447,85.447,158300000.0
2006-04-25 14:52:00,85.463,85.469,85.445,85.45,143600000.0
2006-04-25 14:53:00,85.445,85.465,85.434,85.448,181200000.0
2006-04-25 14:54:00,85.442,85.448,85.426,85.43,117499998.0
2006-04-25 14:55:00,85.442,85.467,85.442,85.462,156200003.0
2006-04-25 14:56:00,85.459,85.463,85.424,85.424,247900005.0
2006-04-25 14:57:00,85.426,85.452,85.418,85.45,150700000.0
2006-04-25 14:58:00,85.434,85.451,85.432,85.451,123400001.0
2006-04-25 14:59:00,85.443,85.457,85.423,85.442,160799998.0
2006-04-25 15:00:00,85.431,85.465,85.431,85.455,128200000.0
2006-04-25 15:01:00,85.43,85.45,85.417,85.445,252200001.0
2006-04-25 15:02:00,85.438,85.473,85.438,85.469,194400000.0
2006-04-25 15:03:00,85.456,85.478,85.455,85.476,175899997.0
2006-04-25 15:04:00,85.473,85.507,85.465,85.476,255700000.0
2006-04-25 15:05:00,85.498,85.52,85.496,85.52,177099999.0
2006-04-25 15:06:00,85.518,85.538,85.486,85.519,173400000.0
2006-04-25 15:07:00,85.54,85.545,85.487,85.507,170900001.0
2006-04-25 15:08:00,85.502,85.522,85.487,85.52,293599998.0
2006-04-25 15:09:00,85.518,85.518,85.464,85.481,233000001.0
2006-04-25 15:10:00,85.511,85.534,85.482,85.534,213400003.0
2006-04-25 15:11:00,85.524,85.542,85.507,85.542,112999998.0
2006-04-25 15:12:00,85.534,85.579,85.534,85.579,204000000.0
2006-04-25 15:13:00,85.559,85.581,85.525,85.541,261000001.0
2006-04-25 15:14:00,85.552,85.552,85.52,85.543,152399999.0
2006-04-25 15:15:00,85.547,85.574,85.547,85.567,191099999.0
2006-04-25 15:16:00,85.563,85.565,85.546,85.548,156600001.0
2006-04-25 15:17:00,85.539,85.571,85.536,85.563,205400002.0
2006-04-25 15:18:00,85.572,85.577,85.553,85.564,228200000.0
2006-04-25 15:19:00,85.56,85.572,85.525,85.532,226200002.0
2006-04-25 15:20:00,85.524,85.545,85.522,85.534,158400001.0
2006-04-25 15:21:00,85.54,85.565,85.525,85.53,234199998.0
2006-04-25 15:22:00,85.524,85.536,85.51,85.532,235999999.0
2006-04-25 15:23:00,85.54,85.546,85.524,85.528,149900002.0
2006-04-25 15:24:00,85.539,85.569,85.539,85.562,176100000.0
2006-04-25 15:25:00,85.556,85.582,85.547,85.582,144500001.0
2006-04-25 15:26:00,85.577,85.603,85.566,85.584,239299998.0
2006-04-25 15:27:00,85.587,85.611,85.571,85.591,103799999.0
2006-04-25 15:28:00,85.581,85.6,85.58,85.595,160999999.0
2006-04-25 15:29:00,85.612,85.634,85.598,85.624,203700002.0
2006-04-25 15:30:00,85.637,85.665,85.624,85.651,155900000.0
2006-04-25 15:31:00,85.632,85.653,85.622,85.635,160200001.0
2006-04-25 15:32:00,85.627,85.646,85.612,85.626,243000000.0
2006-04-25 15:33:00,85.633,85.647,85.611,85.634,82400000.0
2006-04-25 15:34:00,85.628,85.649,85.626,85.649,160100003.0
2006-04-25 15:35:00,85.638,85.643,85.616,85.616,285600002.0
2006-04-25 15:36:00,85.624,85.652,85.615,85.65,118300000.0
2006-04-25 15:37:00,85.646,85.649,85.62,85.62,185300001.0
2006-04-25 15:38:00,85.64,85.64,85.592,85.596,146400000.0
2006-04-25 15:39:00,85.601,85.637,85.594,85.599,194300001.0
2006-04-25 15:40:00,85.58,85.603,85.548,85.579,201099999.0
2006-04-25 15:41:00,85.547,85.578,85.547,85.572,131300001.0
2006-04-25 15:42:00,85.587,85.59,85.557,85.59,140900000.0
2006-04-25 15:43:00,85.577,85.596,85.566,85.587,269600001.0
2006-04-25 15:44:00,85.582,85.582,85.548,85.548,153099999.0
2006-04-25 15:45:00,85.585,85.595,85.558,85.558,324699997.0
2006-04-25 15:46:00,85.561,85.578,85.555,85.573,180099998.0
2006-04-25 15:47:00,85.566,85.592,85.564,85.587,285999998.0
2006-04-25 15:48:00,85.574,85.594,85.568,85.585,161799997.0
2006-04-25 15:49:00,85.578,85.594,85.566,85.593,178899999.0
2006-04-25 15:50:00,85.593,85.593,85.558,85.56,119899999.0
2006-04-25 15:51:00,85.585,85.59,85.55,85.559,215500001.0
2006-04-25 15:52:00,85.55,85.578,85.541,85.566,279000004.0
2006-04-25 15:53:00,85.541,85.568,85.537,85.549,189500002.0
2006-04-25 15:54:00,85.542,85.578,85.542,85.576,164000000.0
2006-04-25 15:55:00,85.542,85.568,85.521,85.53,272200000.0
2006-04-25 15:56:00,85.53,85.541,85.51,85.51,187500001.0
2006-04-25 15:57:00,85.509,85.52,85.494,85.497,157699997.0
2006-04-25 15:58:00,85.513,85.521,85.47,85.47,185000002.0
2006-04-25 15:59:00,85.481,85.528,85.481,85.52,90900000.0
2006-04-25 16:00:00,85.513,85.56,85.495,85.513,318299993.0
2006-04-25 16:01:00,85.52,85.524,85.489,85.499,155500000.0
2006-04-25 16:02:00,85.537,85.552,85.512,85.526,122400001.0
2006-04-25 16:03:00,85.515,85.525,85.478,85.493,242499996.0
2006-04-25 16:04:00,85.522,85.555,85.522,85.548,165600001.0
2006-04-25 16:05:00,85.545,85.545,85.504,85.509,107300001.0
2006-04-25 16:06:00,85.501,85.541,85.501,85.535,172700001.0
2006-04-25 16:07:00,85.517,85.608,85.517,85.608,175799996.0
2006-04-25 16:08:00,85.613,85.613,85.572,85.576,143299998.0
2006-04-25 16:09:00,85.589,85.632,85.585,85.598,326500001.0
2006-04-25 16:10:00,85.598,85.625,85.588,85.611,163099999.0
2006-04-25 16:11:00,85.601,85.601,85.543,85.547,179900001.0
2006-04-25 16:12:00,85.567,85.594,85.545,85.594,150200000.0
2006-04-25 16:13:00,85.578,85.599,85.552,85.554,258099999.0
2006-04-25 16:14:00,85.542,85.576,85.521,85.551,151600000.0
2006-04-25 16:15:00,85.581,85.599,85.566,85.57,228400000.0
2006-04-25 16:16:00,85.557,85.576,85.554,85.567,148700000.0
2006-04-25 16:17:00,85.561,85.561,85.508,85.527,329699999.0
2006-04-25 16:18:00,85.547,85.579,85.547,85.577,99000000.0
2006-04-25 16:19:00,85.561,85.587,85.526,85.542,127900001.0
2006-04-25 16:20:00,85.539,85.583,85.539,85.583,260599995.0
2006-04-25 16:21:00,85.589,85.593,85.566,85.575,217000000.0
2006-04-25 16:22:00,85.596,85.614,85.584,85.588,244899995.0
2006-04-25 16:23:00,85.613,85.643,85.61,85.633,220899997.0
2006-04-25 16:24:00,85.633,85.703,85.623,85.675,116200000.0
2006-04-25 16:25:00,85.71,85.735,85.683,85.687,247599999.0
2006-04-25 16:26:00,85.71,85.71,85.667,85.689,151499998.0
2006-04-25 16:27:00,85.712,85.712,85.653,85.658,262400002.0
2006-04-25 16:28:00,85.633,85.662,85.63,85.645,227800004.0
2006-04-25 16:29:00,85.649,85.649,85.609,85.609,256800002.0
2006-04-25 16:30:00,85.61,85.642,85.595,85.635,359999997.0
2006-04-25 16:31:00,85.624,85.644,85.616,85.628,251800000.0
2006-04-25 16:32:00,85.628,85.64,85.611,85.621,146099999.0
2006-04-25 16:33:00,85.608,85.63,85.603,85.618,170400002.0
2006-04-25 16:34:00,85.619,85.632,85.58,85.58,232499995.0
2006-04-25 16:35:00,85.56,85.591,85.56,85.585,222600002.0
2006-04-25 16:36:00,85.575,85.593,85.568,85.583,175699998.0
2006-04-25 16:37:00,85.598,85.598,85.562,85.569,181899998.0
2006-04-25 16:38:00,85.568,85.592,85.563,85.579,155400000.0
2006-04-25 16:39:00,85.586,85.589,85.558,85.558,258699998.0
2006-04-25 16:40:00,85.562,85.589,85.552,85.573,262599999.0
2006-04-25 16:41:00,85.575,85.582,85.551,85.563,179799996.0
2006-04-25 16:42:00,85.56,85.577,85.544,85.557,236099999.0
2006-04-25 16:43:00,85.564,85.582,85.548,85.557,155300000.0
2006-04-25 16:44:00,85.56,85.579,85.553,85.566,142099997.0
2006-04-25 16:45:00,85.55,85.574,85.549,85.565,247000004.0
2006-04-25 16:46:00,85.579,85.613,85.571,85.592,123400000.0
2006-04-25 16:47:00,85.614,85.622,85.586,85.62,167399998.0
2006-04-25 16:48:00,85.616,85.617,85.585,85.585,245799998.0
2006-04-25 16:49:00,85.593,85.607,85.567,85.567,173100002.0
2006-04-25 16:50:00,85.591,85.619,85.578,85.579,137899997.0
2006-04-25 16:51:00,85.584,85.609,85.584,85.606,196400005.0
2006-04-25 16:52:00,85.592,85.618,85.586,85.618,207099999.0
2006-04-25 16:53:00,85.61,85.619,85.592,85.593,200499999.0
2006-04-25 16:54:00,85.576,85.613,85.576,85.6,192600001.0
2006-04-25 16:55:00,85.591,85.621,85.574,85.594,105299999.0
2006-04-25 16:56:00,85.584,85.615,85.584,85.604,241900000.0
2006-04-25 16:57:00,85.578,85.604,85.574,85.597,288900006.0
2006-04-25 16:58:00,85.588,85.595,85.564,85.565,188899997.0
2006-04-25 16:59:00,85.553,85.57,85.543,85.562,251199996.0
2006-04-25 17:00:00,85.574,85.6,85.574,85.588,157900000.0
2006-04-25 17:01:00,85.555,85.59,85.541,85.554,262800001.0
2006-04-25 17:02:00,85.56,85.57,85.547,85.548,139200000.0
2006-04-25 17:03:00,85.566,85.571,85.534,85.541,341199998.0
2006-04-25 17:04:00,85.557,85.582,85.544,85.568,158100000.0
2006-04-25 17:05:00,85.56,85.568,85.537,85.544,200900002.0
2006-04-25 17:06:00,85.538,85.56,85.526,85.527,254000000.0
2006-04-25 17:07:00,85.547,85.557,85.517,85.544,232700000.0
2006-04-25 17:08:00,85.529,85.543,85.508,85.528,244100002.0
2006-04-25 17:09:00,85.483,85.511,85.466,85.486,150199998.0
2006-04-25 17:10:00,85.502,85.513,85.483,85.489,196400000.0
2006-04-25 17:11:00,85.5,85.541,85.5,85.539,207299999.0
2006-04-25 17:12:00,85.527,85.531,85.506,85.506,168200002.0
2006-04-25 17:13:00,85.518,85.526,85.496,85.508,255600003.0
2006-04-25 17:14:00,85.506,85.51,85.482,85.488,161100000.0
2006-04-25 17:15:00,85.503,85.54,85.501,85.54,182199998.0
2006-04-25 17:16:00,85.539,85.562,85.519,85.531,187499999.0
2006-04-25 17:17:00,85.522,85.547,85.512,85.534,232899998.0
2006-04-25 17:18:00,85.544,85.545,85.517,85.543,251299998.0
2006-04-25 17:19:00,85.542,85.586,85.542,85.562,156599996.0
2006-04-25 17:20:00,85.554,85.607,85.554,85.607,199199999.0
2006-04-25 17:21:00,85.607,85.607,85.574,85.589,301400006.0
2006-04-25 17:22:00,85.595,85.602,85.577,85.59,140300002.0
2006-04-25 17:23:00,85.595,85.605,85.567,85.588,203299999.0
2006-04-25 17:24:00,85.589,85.623,85.585,85.585,120200001.0
2006-04-25 17:25:00,85.581,85.608,85.58,85.608,177699999.0
2006-04-25 17:26:00,85.614,85.646,85.604,85.62,182500000.0
2006-04-25 17:27:00,85.615,85.615,85.571,85.571,121899997.0
2006-04-25 17:28:00,85.577,85.599,85.568,85.579,228800000.0
2006-04-25 17:29:00,85.566,85.579,85.544,85.566,233899998.0
2006-04-25 17:30:00,85.573,85.575,85.547,85.55,192699999.0
2006-04-25 17:31:00,85.54,85.58,85.54,85.573,121799998.0
2006-04-25 17:32:00,85.553,85.576,85.547,85.552,211699998.0
2006-04-25 17:33:00,85.569,85.574,85.533,85.533,257600001.0
2006-04-25 17:34:00,85.523,85.551,85.519,85.551,107099998.0
2006-04-25 17:35:00,85.543,85.574,85.542,85.563,190300001.0
2006-04-25 17:36:00,85.553,85.565,85.535,85.552,155100000.0
2006-04-25 17:37:00,85.56,85.573,85.541,85.547,95000001.0
2006-04-25 17:38:00,85.537,85.542,85.515,85.525,236499999.0
2006-04-25 17:39:00,85.533,85.552,85.523,85.545,283299996.0
2006-04-25 17:40:00,85.553,85.553,85.513,85.513,125799996.0
2006-04-25 17:41:00,85.522,85.538,85.478,85.478,231799999.0
2006-04-25 17:42:00,85.481,85.505,85.481,85.505,246400002.0
2006-04-25 17:43:00,85.485,85.506,85.473,85.506,92400000.0
2006-04-25 17:44:00,85.506,85.514,85.489,85.499,271400000.0
2006-04-25 17:45:00,85.474,85.514,85.474,85.498,177600003.0
2006-04-25 17:46:00,85.492,85.528,85.48,85.503,92000001.0
2006-04-25 17:47:00,85.545,85.56,85.527,85.546,176400000.0
2006-04-25 17:48:00,85.543,85.568,85.515,85.527,108599999.0
2006-04-25 17:49:00,85.505,85.523,85.491,85.515,94399999.0
2006-04-25 17:50:00,85.5,85.533,85.5,85.52,228199999.0
2006-04-25 17:51:00,85.508,85.542,85.508,85.535,305099996.0
2006-04-25 17:52:00,85.544,85.546,85.527,85.53,160900000.0
2006-04-25 17:53:00,85.528,85.543,85.495,85.515,246299999.0
2006-04-25 17:54:00,85.506,85.526,85.498,85.498,233900002.0
2006-04-25 17:55:00,85.509,85.538,85.49,85.52,207600001.0
2006-04-25 17:56:00,85.532,85.555,85.53,85.555,106000001.0
2006-04-25 17:57:00,85.539,85.567,85.539,85.564,139300000.0
2006-04-25 17:58:00,85.552,85.576,85.542,85.558,232899997.0
2006-04-25 17:59:00,85.569,85.592,85.556,85.571,202000002.0
2006-04-25 18:00:00,85.538,85.6,85.538,85.6,205000001.0
2006-04-25 18:01:00,85.597,85.623,85.595,85.601,1167999994.0
2006-04-25 18:02:00,85.616,85.616,85.568,85.57,2047499993.0
2006-04-25 18:03:00,85.67,85.67,85.59,85.63,1538700002.0
2006-04-25 18:04:00,85.568,85.592,85.56,85.582,1538700002.0
2006-04-25 18:05:00,85.577,85.607,85.575,85.59,2041399991.0
2006-04-25 18:06:00,85.593,85.599,85.571,85.581,1851800002.0
2006-04-25 18:07:00,85.55,85.574,85.532,85.552,2074699991.0
2006-04-25 18:08:00,85.61,85.64,85.57,85.58,1568900007.0
2006-04-25 18:09:00,85.542,85.571,85.527,85.543,1568900007.0
2006-04-25 18:10:00,85.556,85.576,85.542,85.548,1800899989.0
2006-04-25 18:11:00,85.57,85.574,85.548,85.557,867999994.0
2006-04-25 18:12:00,85.576,85.592,85.562,85.564,1062600008.0
2006-04-25 18:13:00,85.548,85.583,85.547,85.574,1557199987.0
2006-04-25 18:14:00,85.554,85.575,85.542,85.575,1865099985.0
2006-04-25 18:15:00,85.564,85.573,85.538,85.56,1977099997.0
2006-04-25 18:16:00,85.56,85.565,85.534,85.535,1898099996.0
2006-04-25 18:17:00,85.536,85.56,85.534,85.555,705599998.0
2006-04-25 18:18:00,85.552,85.569,85.537,85.548,1310099987.0
2006-04-25 18:19:00,85.555,85.569,85.534,85.569,1751099997.0
2006-04-25 18:20:00,85.564,85.576,85.538,85.548,1254799991.0
2006-04-25 18:21:00,85.569,85.576,85.543,85.547,1675499992.0
2006-04-25 18:22:00,85.57,85.588,85.554,85.573,1584799998.0
2006-04-25 18:23:00,85.6,85.64,85.58,85.63,1634199998.0
2006-04-25 18:24:00,85.583,85.605,85.578,85.599,1634199998.0
2006-04-25 18:25:00,85.64,85.66,85.61,85.63,1767900000.0
2006-04-25 18:26:00,85.582,85.595,85.558,85.568,1767900000.0
2006-04-25 18:27:00,85.585,85.591,85.56,85.568,1495199999.0
2006-04-25 18:28:00,85.589,85.589,85.548,85.548,1062199998.0
2006-04-25 18:29:00,85.56,85.581,85.548,85.579,1336900003.0
2006-04-25 18:30:00,85.573,85.59,85.554,85.565,586899994.0
2006-04-25 18:31:00,85.572,85.604,85.569,85.595,1183600000.0
2006-04-25 18:32:00,85.592,85.593,85.559,85.57,1758999999.0
2006-04-25 18:33:00,85.576,85.605,85.569,85.595,1893299993.0
2006-04-25 18:34:00,85.58,85.595,85.569,85.585,1691799989.0
2006-04-25 18:35:00,85.585,85.585,85.549,85.58,1194899999.0
2006-04-25 18:36:00,85.58,85.604,85.575,85.589,1702399999.0
2006-04-25 18:37:00,85.603,85.617,85.589,85.617,926899999.0
2006-04-25 18:38:00,85.612,85.622,85.584,85.604,799100003.0
2006-04-25 18:39:00,85.604,85.616,85.586,85.593,395400000.0
2006-04-25 18:40:00,85.591,85.607,85.582,85.582,725899995.0
2006-04-25 18:41:00,85.6,85.605,85.575,85.579,740999996.0
2006-04-25 18:42:00,85.581,85.612,85.581,85.591,869199999.0
2006-04-25 18:43:00,85.586,85.614,85.581,85.59,1296199998.0
2006-04-25 18:44:00,85.604,85.626,85.594,85.594,748700001.0
2006-04-25 18:45:00,85.622,85.628,85.591,85.591,1038699994.0
2006-04-25 18:46:00,85.602,85.628,85.592,85.626,693399995.0
2006-04-25 18:47:00,85.608,85.628,85.603,85.622,612200001.0
2006-04-25 18:48:00,85.608,85.636,85.608,85.633,730999999.0
2006-04-25 18:49:00,85.619,85.64,85.615,85.63,787399995.0
2006-04-25 18:50:00,85.628,85.628,85.594,85.597,955200006.0
2006-04-25 18:51:00,85.625,85.638,85.604,85.62,681500001.0
2006-04-25 18:52:00,85.623,85.641,85.607,85.625,776299990.0
2006-04-25 18:53:00,85.616,85.645,85.592,85.617,911299995.0
2006-04-25 18:54:00,85.614,85.635,85.609,85.632,879599995.0
2006-04-25 18:55:00,85.627,85.643,85.604,85.613,897200001.0
2006-04-25 18:56:00,85.605,85.639,85.605,85.625,557700001.0
2006-04-25 18:57:00,85.609,85.64,85.609,85.635,482000000.0
2006-04-25 18:58:00,85.601,85.637,85.597,85.612,1123599995.0
2006-04-25 18:59:00,85.622,85.632,85.608,85.617,830299998.0
2006-04-25 19:00:00,85.624,85.628,85.601,85.604,772599992.0
2006-04-25 19:01:00,85.617,85.633,85.592,85.608,537500004.0
2006-04-25 19:02:00,85.635,85.64,85.62,85.634,275999999.0
2006-04-25 19:03:00,85.628,85.628,85.592,85.6,711299995.0
2006-04-25 19:04:00,85.602,85.628,85.599,85.628,728799997.0
2006-04-25 19:05:00,85.63,85.635,85.607,85.625,486800003.0
2006-04-25 19:06:00,85.629,85.634,85.592,85.592,469000001.0
2006-04-25 19:07:00,85.615,85.625,85.597,85.601,873899999.0
2006-04-25 19:08:00,85.615,85.615,85.58,85.58,922700001.0
2006-04-25 19:09:00,85.573,85.609,85.573,85.595,635900001.0
2006-04-25 19:10:00,85.583,85.608,85.578,85.6,413299999.0
2006-04-25 19:11:00,85.6,85.606,85.583,85.585,200900001.0
2006-04-25 19:12:00,85.584,85.603,85.579,85.599,397400000.0
2006-04-25 19:13:00,85.602,85.603,85.568,85.576,513899996.0
2006-04-25 19:14:00,85.577,85.597,85.567,85.587,435100001.0
2006-04-25 19:15:00,85.572,85.593,85.565,85.573,667300003.0
2006-04-25 19:16:00,85.567,85.588,85.561,85.584,340399998.0
2006-04-25 19:17:00,85.586,85.593,85.569,85.576,634300004.0
2006-04-25 19:18:00,85.57,85.586,85.543,85.576,516400002.0
2006-04-25 19:19:00,85.582,85.583,85.556,85.564,498799997.0
2006-04-25 19:20:00,85.554,85.567,85.528,85.553,293399998.0
2006-04-25 19:21:00,85.555,85.568,85.546,85.565,260999998.0
2006-04-25 19:22:00,85.543,85.575,85.498,85.565,458500004.0
2006-04-25 19:23:00,85.573,85.583,85.551,85.575,1581000001.0
2006-04-25 19:24:00,85.557,85.58,85.551,85.573,589999994.0
2006-04-25 19:25:00,85.566,85.599,85.56,85.584,963399996.0
2006-04-25 19:26:00,85.576,85.597,85.568,85.587,1296499999.0
2006-04-25 19:27:00,85.566,85.587,85.563,85.577,1003199991.0
2006-04-25 19:28:00,85.558,85.586,85.558,85.582,467199995.0
2006-04-25 19:29:00,85.563,85.595,85.559,85.583,626899995.0
2006-04-25 19:30:00,85.564,85.577,85.545,85.572,949399989.0
2006-04-25 19:31:00,85.56,85.591,85.56,85.591,541900000.0
2006-04-25 19:32:00,85.596,85.596,85.557,85.56,671500002.0
2006-04-25 19:33:00,85.559,85.58,85.551,85.572,573299994.0
2006-04-25 19:34:00,85.563,85.567,85.539,85.542,877299991.0
2006-04-25 19:35:00,85.564,85.573,85.54,85.54,596600001.0
2006-04-25 19:36:00,85.565,85.57,85.544,85.546,460999996.0
2006-04-25 19:37:00,85.565,85.568,85.538,85.554,228400002.0
2006-04-25 19:38:00,85.566,85.583,85.549,85.552,962799995.0
2006-04-25 19:39:00,85.542,85.585,85.542,85.575,804399999.0
2006-04-25 19:40:00,85.56,85.58,85.548,85.57,506399996.0
2006-04-25 19:41:00,85.575,85.585,85.559,85.57,887900000.0
2006-04-25 19:42:00,85.575,85.58,85.55,85.57,574600000.0
2006-04-25 19:43:00,85.556,85.58,85.555,85.575,288199998.0
2006-04-25 19:44:00,85.562,85.577,85.54,85.56,608599997.0
2006-04-25 19:45:00,85.542,85.576,85.542,85.57,452199999.0
2006-04-25 19:46:00,85.557,85.562,85.537,85.541,371699999.0
2006-04-25 19:47:00,85.55,85.56,85.529,85.537,178900000.0
2006-04-25 19:48:00,85.557,85.568,85.532,85.561,763199996.0
2006-04-25 19:49:00,85.56,85.56,85.517,85.529,541000003.0
2006-04-25 19:50:00,85.535,85.556,85.524,85.534,454799999.0
2006-04-25 19:51:00,85.547,85.556,85.53,85.53,395899998.0
2006-04-25 19:52:00,85.529,85.55,85.51,85.545,482999998.0
2006-04-25 19:53:00,85.532,85.547,85.519,85.542,698700002.0
2006-04-25 19:54:00,85.527,85.55,85.52,85.54,916400001.0
2006-04-25 19:55:00,85.548,85.556,85.53,85.534,365100000.0
2006-04-25 19:56:00,85.531,85.56,85.531,85.552,263300004.0
2006-04-25 19:57:00,85.557,85.56,85.53,85.538,449299997.0
2006-04-25 19:58:00,85.537,85.556,85.528,85.55,955300009.0
2006-04-25 19:59:00,85.554,85.57,85.537,85.55,885499996.0
2006-04-25 20:00:00,85.564,85.564,85.536,85.536,337599999.0
2006-04-25 20:01:00,85.538,85.548,85.519,85.525,556499996.0
2006-04-25 20:02:00,85.538,85.538,85.508,85.516,511899998.0
2006-04-25 20:03:00,85.536,85.541,85.508,85.515,422699998.0
2006-04-25 20:04:00,85.532,85.548,85.486,85.543,302999999.0
2006-04-25 20:05:00,85.537,85.537,85.499,85.525,690299992.0
2006-04-25 20:06:00,85.523,85.53,85.507,85.525,797800001.0
2006-04-25 20:07:00,85.51,85.535,85.508,85.53,578299995.0
2006-04-25 20:08:00,85.534,85.548,85.524,85.532,464399992.0
2006-04-25 20:09:00,85.547,85.566,85.535,85.538,678800001.0
2006-04-25 20:10:00,85.538,85.559,85.535,85.559,713699996.0
2006-04-25 20:11:00,85.545,85.553,85.524,85.529,780800005.0
2006-04-25 20:12:00,85.546,85.558,85.525,85.54,1318400007.0
2006-04-25 20:13:00,85.552,85.559,85.53,85.53,597599993.0
2006-04-25 20:14:00,85.55,85.55,85.521,85.537,536599996.0
2006-04-25 20:15:00,85.545,85.554,85.522,85.544,735299997.0
2006-04-25 20:16:00,85.532,85.545,85.503,85.52,763900001.0
2006-04-25 20:17:00,85.517,85.536,85.512,85.533,330300000.0
2006-04-25 20:18:00,85.519,85.561,85.518,85.561,146299998.0
2006-04-25 20:19:00,85.548,85.559,85.527,85.545,333099998.0
2006-04-25 20:20:00,85.547,85.569,85.535,85.55,874999991.0
2006-04-25 20:21:00,85.541,85.567,85.535,85.567,524899999.0
2006-04-25 20:22:00,85.57,85.578,85.546,85.552,769700004.0
2006-04-25 20:23:00,85.551,85.572,85.549,85.563,554000002.0
2006-04-25 20:24:00,85.56,85.582,85.549,85.557,380800004.0
2006-04-25 20:25:00,85.566,85.594,85.566,85.578,621999995.0
2006-04-25 20:26:00,85.572,85.586,85.546,85.57,461799998.0
2006-04-25 20:27:00,85.562,85.583,85.561,85.576,320500004.0
2006-04-25 20:28:00,85.571,85.577,85.547,85.547,990299997.0
2006-04-25 20:29:00,85.55,85.572,85.541,85.545,1442899998.0
2006-04-25 20:30:00,85.535,85.565,85.53,85.538,1462099994.0
2006-04-25 20:31:00,85.544,85.558,85.53,85.557,1214899994.0
2006-04-25 20:32:00,85.561,85.574,85.53,85.545,1226700005.0
2006-04-25 20:33:00,85.553,85.571,85.537,85.568,682199998.0
2006-04-25 20:34:00,85.568,85.568,85.537,85.539,435099998.0
2006-04-25 20:35:00,85.565,85.565,85.531,85.531,494999998.0
2006-04-25 20:36:00,85.557,85.566,85.545,85.548,646699998.0
2006-04-25 20:37:00,85.538,85.552,85.522,85.524,692999996.0
2006-04-25 20:38:00,85.532,85.539,85.504,85.52,855999998.0
2006-04-25 20:39:00,85.53,85.55,85.525,85.542,521500001.0
2006-04-25 20:40:00,85.533,85.557,85.523,85.541,1340700000.0
2006-04-25 20:41:00,85.548,85.548,85.52,85.53,1068299993.0
2006-04-25 20:42:00,85.532,85.557,85.527,85.557,1060999990.0
2006-04-25 20:43:00,85.556,85.572,85.544,85.552,798999999.0
2006-04-25 20:44:00,85.559,85.559,85.477,85.52,606899993.0
2006-04-25 20:45:00,85.519,85.539,85.501,85.514,666600001.0
2006-04-25 20:46:00,85.507,85.539,85.499,85.526,612900002.0
2006-04-25 20:47:00,85.521,85.536,85.506,85.518,1197599984.0
2006-04-25 20:48:00,85.515,85.524,85.495,85.495,908399994.0
2006-04-25 20:49:00,85.485,85.506,85.473,85.503,544400001.0
2006-04-25 20:50:00,85.5,85.52,85.471,85.518,1182400001.0
2006-04-25 20:51:00,85.516,85.527,85.503,85.513,467200001.0
2006-04-25 20:52:00,85.525,85.537,85.508,85.511,517999998.0
2006-04-25 20:53:00,85.521,85.544,85.499,85.499,1040399999.0
2006-04-25 20:54:00,85.483,85.522,85.483,85.513,389700002.0
2006-04-25 20:55:00,85.504,85.535,85.503,85.52,1222500003.0
2006-04-25 20:56:00,85.521,85.545,85.506,85.514,669499995.0
2006-04-25 20:57:00,85.524,85.552,85.516,85.535,961400001.0
2006-04-25 20:58:00,85.51,85.544,85.504,85.544,1208199998.0
2006-04-25 20:59:00,85.555,85.589,85.538,85.539,1072100004.0
2006-04-25 21:00:00,85.53,85.557,85.519,85.541,1186299992.0
2006-04-25 21:01:00,85.542,85.542,85.494,85.494,825099997.0
2006-04-25 21:02:00,85.489,85.508,85.475,85.491,474400002.0
2006-04-25 21:03:00,85.482,85.503,85.477,85.488,385699998.0
2006-04-25 21:04:00,85.491,85.522,85.484,85.512,438599999.0
2006-04-25 21:05:00,85.511,85.538,85.484,85.514,690300005.0
2006-04-25 21:06:00,85.535,85.544,85.515,85.527,588199999.0
2006-04-25 21:07:00,85.54,85.544,85.5,85.511,731899996.0
2006-04-25 21:08:00,85.521,85.547,85.517,85.547,811100001.0
2006-04-25 21:09:00,85.548,85.548,85.507,85.507,243900004.0
2006-04-25 21:10:00,85.518,85.534,85.494,85.518,775300002.0
2006-04-25 21:11:00,85.541,85.562,85.528,85.528,589599999.0
2006-04-25 21:12:00,85.557,85.565,85.539,85.542,397299994.0
2006-04-25 21:13:00,85.557,85.564,85.538,85.546,395599998.0
2006-04-25 21:14:00,85.554,85.581,85.554,85.58,621200000.0
2006-04-25 21:15:00,85.578,85.593,85.551,85.555,865299998.0
2006-04-25 21:16:00,85.566,85.574,85.542,85.55,804099998.0
2006-04-25 21:17:00,85.548,85.57,85.535,85.56,1093899992.0
2006-04-25 21:18:00,85.546,85.565,85.522,85.555,539000002.0
2006-04-25 21:19:00,85.536,85.564,85.535,85.555,794599997.0
2006-04-25 21:20:00,85.558,85.56,85.54,85.56,1178799997.0
2006-04-25 21:21:00,85.54,85.556,85.529,85.547,950400000.0
2006-04-25 21:22:00,85.522,85.542,85.507,85.522,860599990.0
2006-04-25 21:23:00,85.524,85.528,85.497,85.504,912600004.0
2006-04-25 21:24:00,85.492,85.511,85.477,85.5,824399994.0
2006-04-25 21:25:00,85.497,85.507,85.47,85.477,1039199995.0
2006-04-25 21:26:00,85.493,85.504,85.476,85.489,402700002.0
2006-04-25 21:27:00,85.505,85.505,85.479,85.485,438499998.0
2006-04-25 21:28:00,85.48,85.507,85.48,85.502,317099999.0
2006-04-25 21:29:00,85.49,85.515,85.489,85.51,555999995.0
2006-04-25 21:30:00,85.49,85.517,85.481,85.501,314099998.0
2006-04-25 21:31:00,85.5,85.522,85.481,85.511,300399998.0
2006-04-25 21:32:00,85.496,85.508,85.481,85.499,368500003.0
2006-04-25 21:33:00,85.51,85.51,85.481,85.489,476899998.0
2006-04-25 21:34:00,85.511,85.519,85.496,85.515,158300000.0
2006-04-25 21:35:00,85.5,85.522,85.495,85.522,411300001.0
2006-04-25 21:36:00,85.517,85.517,85.477,85.48,430799997.0
2006-04-25 21:37:00,85.494,85.504,85.472,85.48,418499998.0
2006-04-25 21:38:00,85.479,85.502,85.479,85.5,95799999.0
2006-04-25 21:39:00,85.504,85.52,85.491,85.515,245500000.0
2006-04-25 21:40:00,85.511,85.524,85.489,85.492,508799993.0
2006-04-25 21:41:00,85.516,85.528,85.506,85.524,358499998.0
2006-04-25 21:42:00,85.509,85.527,85.506,85.523,381300002.0
2006-04-25 21:43:00,85.514,85.529,85.503,85.518,360500000.0
2006-04-25 21:44:00,85.51,85.52,85.489,85.507,955299992.0
2006-04-25 21:45:00,85.497,85.519,85.478,85.514,347199998.0
2006-04-25 21:46:00,85.515,85.52,85.499,85.5,144599998.0
2006-04-25 21:47:00,85.515,85.52,85.499,85.506,554700008.0
2006-04-25 21:48:00,85.523,85.529,85.501,85.509,638499999.0
2006-04-25 21:49:00,85.523,85.536,85.504,85.513,266000003.0
2006-04-25 21:50:00,85.516,85.541,85.516,85.536,194499999.0
2006-04-25 21:51:00,85.533,85.54,85.517,85.52,370999996.0
2006-04-25 21:52:00,85.535,85.54,85.516,85.52,224199999.0
2006-04-25 21:53:00,85.537,85.546,85.522,85.532,569999995.0
2006-04-25 21:54:00,85.53,85.567,85.512,85.55,316899999.0
2006-04-25 21:55:00,85.564,85.572,85.539,85.539,173999999.0
2006-04-25 21:56:00,85.536,85.565,85.533,85.55,330599998.0
2006-04-25 21:57:00,85.549,85.574,85.543,85.561,70400000.0
2006-04-25 21:58:00,85.543,85.568,85.543,85.558,213299999.0
2006-04-25 21:59:00,85.543,85.571,85.542,85.571,498399994.0
2006-04-25 22:00:00,85.557,85.574,85.549,85.553,563700004.0
2006-04-25 22:01:00,85.543,85.57,85.535,85.57,752399992.0
2006-04-25 22:02:00,85.548,85.567,85.536,85.55,740200000.0
2006-04-25 22:03:00,85.556,85.586,85.552,85.576,461800005.0
2006-04-25 22:04:00,85.581,85.59,85.563,85.577,683900002.0
2006-04-25 22:05:00,85.589,85.613,85.577,85.597,192500000.0
2006-04-25 22:06:00,85.598,85.615,85.59,85.612,198000000.0
2006-04-25 22:07:00,85.607,85.616,85.578,85.613,309400003.0
2006-04-25 22:08:00,85.598,85.614,85.593,85.593,264499999.0
2006-04-25 22:09:00,85.615,85.62,85.591,85.591,200300001.0
2006-04-25 22:10:00,85.613,85.613,85.574,85.575,200100000.0
2006-04-25 22:11:00,85.57,85.603,85.57,85.603,420299999.0
2006-04-25 22:12:00,85.59,85.605,85.581,85.605,357999997.0
2006-04-25 22:13:00,85.588,85.611,85.583,85.597,524600002.0
2006-04-25 22:14:00,85.576,85.6,85.572,85.59,177400000.0
2006-04-25 22:15:00,85.579,85.603,85.579,85.602,152999999.0
2006-04-25 22:16:00,85.586,85.6,85.562,85.595,449199998.0
2006-04-25 22:17:00,85.576,85.6,85.576,85.595,220599994.0
2006-04-25 22:18:00,85.597,85.606,85.573,85.578,376399998.0
2006-04-25 22:19:00,85.593,85.597,85.569,85.579,362799997.0
2006-04-25 22:20:00,85.583,85.605,85.577,85.593,230600000.0
2006-04-25 22:21:00,85.594,85.594,85.567,85.571,269799999.0
2006-04-25 22:22:00,85.581,85.598,85.579,85.594,357099999.0
2006-04-25 22:23:00,85.573,85.591,85.563,85.578,441499998.0
2006-04-25 22:24:00,85.572,85.585,85.553,85.562,301100001.0
2006-04-25 22:25:00,85.579,85.592,85.566,85.576,257500000.0
2006-04-25 22:26:00,85.595,85.6,85.572,85.576,171399998.0
2006-04-25 22:27:00,85.58,85.603,85.567,85.603,499900000.0
2006-04-25 22:28:00,85.605,85.61,85.582,85.61,321399996.0
2006-04-25 22:29:00,85.607,85.616,85.583,85.6,226800000.0
2006-04-25 22:30:00,85.605,85.626,85.59,85.624,202900001.0
2006-04-25 22:31:00,85.614,85.63,85.586,85.62,574199998.0
2006-04-25 22:32:00,85.625,85.63,85.601,85.601,333600001.0
2006-04-25 22:33:00,85.607,85.635,85.592,85.623,745799998.0
2006-04-25 22:34:00,85.624,85.628,85.599,85.604,584700000.0
2006-04-25 22:35:00,85.6,85.615,85.593,85.615,291000000.0
2006-04-25 22:36:00,85.611,85.612,85.592,85.593,349999998.0
2006-04-25 22:37:00,85.607,85.607,85.573,85.581,307199999.0
2006-04-25 22:38:00,85.601,85.614,85.583,85.614,122799999.0
2006-04-25 22:39:00,85.585,85.602,85.573,85.598,219200000.0
2006-04-25 22:40:00,85.605,85.619,85.589,85.591,192600001.0
2006-04-25 22:41:00,85.575,85.61,85.575,85.588,234300004.0
2006-04-25 22:42:00,85.592,85.615,85.581,85.6,204700001.0
2006-04-25 22:43:00,85.605,85.617,85.58,85.602,282100000.0
2006-04-25 22:44:00,85.606,85.619,85.582,85.583,372799998.0
2006-04-25 22:45:00,85.6,85.61,85.567,85.59,535099996.0
2006-04-25 22:46:00,85.6,85.61,85.56,85.56,214999998.0
2006-04-25 22:47:00,85.605,85.605,85.574,85.574,344299997.0
2006-04-25 22:48:00,85.602,85.602,85.56,85.56,302199999.0
2006-04-25 22:49:00,85.565,85.615,85.565,85.606,338199997.0
2006-04-25 22:50:00,85.586,85.615,85.576,85.615,237000000.0
2006-04-25 22:51:00,85.586,85.62,85.568,85.602,253300002.0
2006-04-25 22:52:00,85.598,85.606,85.577,85.582,197099999.0
2006-04-25 22:53:00,85.6,85.6,85.55,85.568,473599994.0
2006-04-25 22:54:00,85.595,85.605,85.575,85.58,254400001.0
2006-04-25 22:55:00,85.571,85.596,85.557,85.577,329399998.0
2006-04-25 22:56:00,85.58,85.592,85.552,85.574,259800000.0
2006-04-25 22:57:00,85.578,85.6,85.554,85.595,266100000.0
2006-04-25 22:58:00,85.598,85.6,85.553,85.577,150500000.0
2006-04-25 22:59:00,85.578,85.6,85.515,85.515,548499998.0
2006-04-25 23:00:00,85.599,85.627,85.596,85.62,235199999.0
2006-04-25 23:01:00,85.63,85.638,85.578,85.616,174300002.0
2006-04-25 23:02:00,85.647,85.653,85.632,85.637,162599999.0
2006-04-25 23:03:00,85.636,85.654,85.625,85.645,275399999.0
2006-04-25 23:04:00,85.637,85.654,85.616,85.638,294900001.0
2006-04-25 23:05:00,85.641,85.657,85.628,85.63,209699999.0
2006-04-25 23:06:00,85.642,85.662,85.619,85.647,208699997.0
2006-04-25 23:07:00,85.658,85.67,85.642,85.665,215300000.0
2006-04-25 23:08:00,85.662,85.674,85.643,85.652,98900002.0
2006-04-25 23:09:00,85.656,85.676,85.636,85.66,249499996.0
2006-04-25 23:10:00,85.659,85.694,85.65,85.662,254999997.0
2006-04-25 23:11:00,85.67,85.676,85.653,85.661,108699999.0
2006-04-25 23:12:00,85.646,85.666,85.642,85.649,330399997.0
2006-04-25 23:13:00,85.645,85.674,85.645,85.671,166500002.0
2006-04-25 23:14:00,85.646,85.672,85.63,85.642,299299999.0
2006-04-25 23:15:00,85.635,85.641,85.603,85.603,183999998.0
2006-04-25 23:16:00,85.614,85.663,85.614,85.655,195099998.0
2006-04-25 23:17:00,85.643,85.661,85.619,85.643,174399998.0
2006-04-25 23:18:00,85.62,85.646,85.62,85.637,244100000.0
2006-04-25 23:19:00,85.64,85.641,85.617,85.627,182100000.0
2006-04-25 23:20:00,85.646,85.646,85.61,85.622,228400001.0
2006-04-25 23:21:00,85.644,85.652,85.624,85.635,218899998.0
2006-04-25 23:22:00,85.641,85.644,85.609,85.614,173799998.0
2006-04-25 23:23:00,85.634,85.652,85.6,85.625,187500000.0
2006-04-25 23:24:00,85.622,85.649,85.615,85.641,270599997.0
2006-04-25 23:25:00,85.645,85.647,85.609,85.617,130500001.0
2006-04-25 23:26:00,85.621,85.63,85.588,85.588,195499998.0
2006-04-25 23:27:00,85.6,85.634,85.6,85.632,221700001.0
2006-04-25 23:28:00,85.623,85.635,85.61,85.61,107600000.0
2006-04-25 23:29:00,85.622,85.631,85.59,85.593,245399997.0
2006-04-25 23:30:00,85.615,85.635,85.6,85.607,133100000.0
2006-04-25 23:31:00,85.639,85.645,85.579,85.598,196200002.0
2006-04-25 23:32:00,85.634,85.647,85.598,85.598,125999999.0
2006-04-25 23:33:00,85.593,85.612,85.589,85.611,157000000.0
2006-04-25 23:34:00,85.604,85.617,85.577,85.581,332199999.0
2006-04-25 23:35:00,85.605,85.618,85.592,85.594,193700001.0
2006-04-25 23:36:00,85.596,85.618,85.591,85.61,251000000.0
2006-04-25 23:37:00,85.62,85.62,85.582,85.6,145000001.0
2006-04-25 23:38:00,85.58,85.612,85.58,85.598,78699999.0
2006-04-25 23:39:00,85.594,85.594,85.502,85.558,113800001.0
2006-04-25 23:40:00,85.573,85.573,85.549,85.549,283599997.0
2006-04-25 23:41:00,85.554,85.566,85.532,85.545,234900000.0
2006-04-25 23:42:00,85.552,85.579,85.531,85.541,243300000.0
2006-04-25 23:43:00,85.503,85.546,85.503,85.546,187099998.0
2006-04-25 23:44:00,85.552,85.555,85.53,85.538,181699999.0
2006-04-25 23:45:00,85.553,85.575,85.532,85.551,202300003.0
2006-04-25 23:46:00,85.561,85.585,85.558,85.582,145499999.0
2006-04-25 23:47:00,85.582,85.583,85.56,85.566,146299998.0
2006-04-25 23:48:00,85.565,85.588,85.554,85.588,167200001.0
2006-04-25 23:49:00,85.558,85.59,85.558,85.585,152400000.0
2006-04-25 23:50:00,85.575,85.576,85.554,85.558,175299999.0
2006-04-25 23:51:00,85.56,85.578,85.533,85.558,195099999.0
2006-04-25 23:52:00,85.564,85.578,85.545,85.575,209899996.0
2006-04-25 23:53:00,85.56,85.581,85.544,85.57,149500000.0
2006-04-25 23:54:00,85.573,85.58,85.558,85.563,144000001.0
2006-04-25 23:55:00,85.578,85.59,85.568,85.585,254000002.0
2006-04-25 23:56:00,85.57,85.59,85.569,85.59,173900002.0
2006-04-25 23:57:00,85.588,85.594,85.573,85.577,84200000.0
2006-04-25 23:58:00,85.572,85.591,85.559,85.575,84300000.0
2006-04-25 23:59:00,85.575,85.583,85.554,85.554,306899998.0
2006-04-26 00:00:00,85.57,85.616,85.568,85.616,134800000.0
2006-04-26 00:01:00,85.615,85.615,85.588,85.601,206499999.0
2006-04-26 00:02:00,85.605,85.605,85.565,85.569,151400001.0
2006-04-26 00:03:00,85.578,85.596,85.558,85.584,247499998.0
2006-04-26 00:04:00,85.6,85.6,85.565,85.581,184500003.0
2006-04-26 00:05:00,85.581,85.6,85.58,85.595,266899999.0
2006-04-26 00:06:00,85.587,85.6,85.574,85.6,148399999.0
2006-04-26 00:07:00,85.577,85.595,85.569,85.577,209799999.0
2006-04-26 00:08:00,85.568,85.582,85.548,85.562,148699999.0
2006-04-26 00:09:00,85.562,85.594,85.552,85.594,135099999.0
2006-04-26 00:10:00,85.578,85.611,85.574,85.611,159200000.0
2006-04-26 00:11:00,85.594,85.607,85.576,85.593,204300002.0
2006-04-26 00:12:00,85.595,85.6,85.58,85.58,85300001.0
2006-04-26 00:13:00,85.581,85.605,85.576,85.6,328600002.0
2006-04-26 00:14:00,85.6,85.605,85.577,85.577,255399999.0
2006-04-26 00:15:00,85.612,85.647,85.606,85.617,89400000.0
2006-04-26 00:16:00,85.627,85.658,85.619,85.641,197800000.0
2006-04-26 00:17:00,85.651,85.665,85.629,85.64,145499999.0
2006-04-26 00:18:00,85.633,85.655,85.622,85.637,236300000.0
2006-04-26 00:19:00,85.636,85.642,85.618,85.62,177799997.0
2006-04-26 00:20:00,85.635,85.645,85.613,85.617,192899998.0
2006-04-26 00:21:00,85.628,85.638,85.611,85.615,161199999.0
2006-04-26 00:22:00,85.622,85.622,85.593,85.594,276399994.0
2006-04-26 00:23:00,85.604,85.615,85.588,85.598,269099999.0
2006-04-26 00:24:00,85.581,85.605,85.58,85.6,197700000.0
2006-04-26 00:25:00,85.597,85.597,85.571,85.577,143099998.0
2006-04-26 00:26:00,85.595,85.6,85.573,85.579,209299996.0
2006-04-26 00:27:00,85.593,85.593,85.562,85.57,154099999.0
2006-04-26 00:28:00,85.554,85.571,85.546,85.567,168599998.0
2006-04-26 00:29:00,85.553,85.58,85.548,85.58,139600001.0
2006-04-26 00:30:00,85.575,85.577,85.538,85.538,143500001.0
2006-04-26 00:31:00,85.555,85.588,85.555,85.585,214500002.0
2006-04-26 00:32:00,85.585,85.593,85.557,85.57,155400002.0
2006-04-26 00:33:00,85.581,85.593,85.555,85.572,211800000.0
2006-04-26 00:34:00,85.58,85.598,85.573,85.573,151800001.0
2006-04-26 00:35:00,85.592,85.602,85.575,85.594,226300000.0
2006-04-26 00:36:00,85.596,85.605,85.564,85.588,287799999.0
2006-04-26 00:37:00,85.583,85.612,85.582,85.602,180599997.0
2006-04-26 00:38:00,85.604,85.608,85.578,85.578,322899999.0
2006-04-26 00:39:00,85.587,85.61,85.583,85.583,178500002.0
2006-04-26 00:40:00,85.598,85.6,85.562,85.562,109800001.0
2006-04-26 00:41:00,85.593,85.597,85.574,85.579,195399999.0
2006-04-26 00:42:00,85.556,85.593,85.555,85.582,257599997.0
2006-04-26 00:43:00,85.546,85.577,85.52,85.557,170100003.0
2006-04-26 00:44:00,85.575,85.584,85.556,85.556,278399999.0
2006-04-26 00:45:00,85.572,85.577,85.55,85.567,279800001.0
2006-04-26 00:46:00,85.577,85.58,85.561,85.58,190699998.0
2006-04-26 00:47:00,85.553,85.571,85.553,85.568,87299998.0
2006-04-26 00:48:00,85.573,85.58,85.552,85.552,213300002.0
2006-04-26 00:49:00,85.569,85.586,85.563,85.583,213300004.0
2006-04-26 00:50:00,85.585,85.585,85.56,85.56,119200000.0
2006-04-26 00:51:00,85.564,85.587,85.556,85.582,276499999.0
2006-04-26 00:52:00,85.583,85.589,85.571,85.572,188499998.0
2006-04-26 00:53:00,85.562,85.58,85.557,85.58,220999995.0
2006-04-26 00:54:00,85.565,85.577,85.55,85.565,81199999.0
2006-04-26 00:55:00,85.551,85.58,85.549,85.573,277199995.0
2006-04-26 00:56:00,85.563,85.586,85.563,85.586,70500000.0
2006-04-26 00:57:00,85.579,85.595,85.573,85.592,180100001.0
2006-04-26 00:58:00,85.576,85.592,85.568,85.586,152199998.0
2006-04-26 00:59:00,85.585,85.598,85.571,85.585,149199999.0
2006-04-26 01:00:00,85.569,85.597,85.566,85.588,246900001.0
2006-04-26 01:01:00,85.585,85.585,85.544,85.562,154700002.0
2006-04-26 01:02:00,85.56,85.572,85.539,85.553,141500001.0
2006-04-26 01:03:00,85.557,85.578,85.546,85.558,184099999.0
2006-04-26 01:04:00,85.588,85.614,85.585,85.605,221299998.0
2006-04-26 01:05:00,85.592,85.607,85.582,85.59,128900001.0
2006-04-26 01:06:00,85.597,85.615,85.577,85.615,256299997.0
2006-04-26 01:07:00,85.618,85.618,85.589,85.6,103800000.0
2006-04-26 01:08:00,85.607,85.613,85.587,85.596,211099998.0
2006-04-26 01:09:00,85.599,85.62,85.595,85.62,266600000.0
2006-04-26 01:10:00,85.614,85.618,85.595,85.606,85800000.0
2006-04-26 01:11:00,85.615,85.615,85.594,85.597,258400003.0
2006-04-26 01:12:00,85.62,85.628,85.605,85.625,82000000.0
2006-04-26 01:13:00,85.624,85.628,85.602,85.603,151999999.0
2006-04-26 01:14:00,85.597,85.628,85.597,85.616,311200000.0
2006-04-26 01:15:00,85.612,85.625,85.597,85.599,75300000.0
2006-04-26 01:16:00,85.592,85.613,85.588,85.609,227900003.0
2006-04-26 01:17:00,85.608,85.62,85.593,85.612,260300002.0
2006-04-26 01:18:00,85.61,85.625,85.585,85.592,221600001.0
2006-04-26 01:19:00,85.601,85.632,85.594,85.632,205700000.0
2006-04-26 01:20:00,85.623,85.644,85.61,85.622,200099998.0
2006-04-26 01:21:00,85.631,85.641,85.604,85.617,221800002.0
2006-04-26 01:22:00,85.618,85.629,85.585,85.585,133400002.0
2006-04-26 01:23:00,85.582,85.606,85.577,85.595,212799996.0
2006-04-26 01:24:00,85.584,85.624,85.584,85.616,230199998.0
2006-04-26 01:25:00,85.623,85.626,85.601,85.601,186200002.0
2006-04-26 01:26:00,85.62,85.628,85.593,85.615,189400001.0
2006-04-26 01:27:00,85.602,85.624,85.6,85.613,168700001.0
2006-04-26 01:28:00,85.618,85.626,85.597,85.597,177599999.0
2006-04-26 01:29:00,85.61,85.616,85.594,85.597,181099999.0
2006-04-26 01:30:00,85.606,85.651,85.576,85.587,109799999.0
2006-04-26 01:31:00,85.556,85.596,85.543,85.55,372399999.0
2006-04-26 01:32:00,85.543,85.576,85.532,85.548,248999998.0
2006-04-26 01:33:00,85.566,85.566,85.526,85.534,173300001.0
2006-04-26 01:34:00,85.498,85.544,85.498,85.531,186500000.0
2006-04-26 01:35:00,85.529,85.531,85.506,85.507,228499997.0
2006-04-26 01:36:00,85.529,85.532,85.507,85.51,135300001.0
2006-04-26 01:37:00,85.537,85.548,85.521,85.535,141900000.0
2006-04-26 01:38:00,85.546,85.557,85.532,85.537,163600001.0
2006-04-26 01:39:00,85.544,85.561,85.541,85.557,94200000.0
2006-04-26 01:40:00,85.548,85.564,85.533,85.554,298599998.0
2006-04-26 01:41:00,85.547,85.56,85.539,85.542,163100002.0
2006-04-26 01:42:00,85.543,85.557,85.522,85.534,133300002.0
2006-04-26 01:43:00,85.539,85.549,85.52,85.539,237299998.0
2006-04-26 01:44:00,85.531,85.548,85.513,85.514,200399999.0
2006-04-26 01:45:00,85.519,85.539,85.503,85.521,122000000.0
2006-04-26 01:46:00,85.523,85.53,85.504,85.525,268500001.0
2006-04-26 01:47:00,85.509,85.526,85.491,85.518,118300000.0
2006-04-26 01:48:00,85.507,85.515,85.481,85.486,202900001.0
2006-04-26 01:49:00,85.498,85.512,85.478,85.478,218899999.0
2006-04-26 01:50:00,85.495,85.518,85.484,85.504,220400000.0
2006-04-26 01:51:00,85.508,85.512,85.487,85.493,173900001.0
2006-04-26 01:52:00,85.486,85.504,85.477,85.503,310299998.0
2006-04-26 01:53:00,85.506,85.514,85.49,85.5,141100001.0
2006-04-26 01:54:00,85.489,85.511,85.474,85.491,189399997.0
2006-04-26 01:55:00,85.499,85.55,85.499,85.55,214000003.0
2006-04-26 01:56:00,85.521,85.547,85.521,85.545,157199996.0
2006-04-26 01:57:00,85.541,85.555,85.52,85.551,205200003.0
2006-04-26 01:58:00,85.553,85.553,85.531,85.533,82099998.0
2006-04-26 01:59:00,85.547,85.556,85.523,85.535,321499998.0
2006-04-26 02:00:00,85.563,85.576,85.547,85.562,72400000.0
2006-04-26 02:01:00,85.592,85.601,85.569,85.581,192500002.0
2006-04-26 02:02:00,85.576,85.593,85.548,85.57,151900000.0
2006-04-26 02:03:00,85.567,85.604,85.567,85.581,162600001.0
2006-04-26 02:04:00,85.597,85.597,85.544,85.544,146000000.0
2006-04-26 02:05:00,85.571,85.579,85.55,85.55,159000001.0
2006-04-26 02:06:00,85.543,85.564,85.538,85.55,70600000.0
2006-04-26 02:07:00,85.548,85.548,85.518,85.524,223899999.0
2006-04-26 02:08:00,85.533,85.557,85.533,85.547,223599997.0
2006-04-26 02:09:00,85.551,85.552,85.527,85.536,205500004.0
2006-04-26 02:10:00,85.543,85.55,85.528,85.539,165199997.0
2006-04-26 02:11:00,85.545,85.55,85.524,85.53,217699999.0
2006-04-26 02:12:00,85.549,85.566,85.536,85.54,278900000.0
2006-04-26 02:13:00,85.557,85.567,85.545,85.548,197499999.0
2006-04-26 02:14:00,85.561,85.575,85.558,85.575,43500000.0
2006-04-26 02:15:00,85.568,85.585,85.535,85.567,241899997.0
2006-04-26 02:16:00,85.566,85.577,85.544,85.564,126900000.0
2006-04-26 02:17:00,85.576,85.576,85.542,85.543,103599999.0
2006-04-26 02:18:00,85.541,85.565,85.535,85.56,156199999.0
2006-04-26 02:19:00,85.556,85.566,85.534,85.552,221699997.0
2006-04-26 02:20:00,85.552,85.573,85.544,85.567,134499999.0
2006-04-26 02:21:00,85.573,85.58,85.553,85.557,271399999.0
2006-04-26 02:22:00,85.567,85.575,85.552,85.553,130499999.0
2006-04-26 02:23:00,85.558,85.574,85.551,85.567,151099998.0
2006-04-26 02:24:00,85.541,85.568,85.541,85.546,139999999.0
2006-04-26 02:25:00,85.55,85.567,85.533,85.546,179699998.0
2006-04-26 02:26:00,85.565,85.575,85.542,85.542,109500000.0
2006-04-26 02:27:00,85.57,85.57,85.546,85.546,242899999.0
2006-04-26 02:28:00,85.565,85.581,85.549,85.571,161900001.0
2006-04-26 02:29:00,85.559,85.582,85.557,85.56,247199997.0
2006-04-26 02:30:00,85.569,85.581,85.545,85.571,194800000.0
2006-04-26 02:31:00,85.571,85.571,85.549,85.551,183600002.0
2006-04-26 02:32:00,85.563,85.565,85.537,85.537,187799999.0
2006-04-26 02:33:00,85.545,85.554,85.524,85.539,100200000.0
2006-04-26 02:34:00,85.55,85.558,85.532,85.546,98500000.0
2006-04-26 02:35:00,85.538,85.556,85.523,85.54,217399999.0
2006-04-26 02:36:00,85.548,85.548,85.524,85.524,183399999.0
2006-04-26 02:37:00,85.524,85.546,85.513,85.531,181900002.0
2006-04-26 02:38:00,85.537,85.54,85.515,85.516,250899999.0
2006-04-26 02:39:00,85.518,85.534,85.497,85.52,151300000.0
2006-04-26 02:40:00,85.518,85.535,85.508,85.523,83599999.0
2006-04-26 02:41:00,85.518,85.52,85.486,85.505,151999999.0
2006-04-26 02:42:00,85.512,85.535,85.505,85.525,165099999.0
2006-04-26 02:43:00,85.528,85.53,85.494,85.512,339199999.0
2006-04-26 02:44:00,85.534,85.549,85.515,85.525,195200001.0
2006-04-26 02:45:00,85.524,85.553,85.516,85.533,285799998.0
2006-04-26 02:46:00,85.534,85.552,85.521,85.544,229500001.0
2006-04-26 02:47:00,85.531,85.553,85.524,85.553,185200003.0
2006-04-26 02:48:00,85.55,85.55,85.533,85.54,150100001.0
2006-04-26 02:49:00,85.549,85.561,85.538,85.539,179299999.0
2006-04-26 02:50:00,85.551,85.557,85.521,85.543,228600001.0
2006-04-26 02:51:00,85.553,85.559,85.534,85.54,283299999.0
2006-04-26 02:52:00,85.54,85.577,85.54,85.57,137500000.0
2006-04-26 02:53:00,85.569,85.588,85.56,85.577,167299998.0
2006-04-26 02:54:00,85.549,85.605,85.548,85.605,125999999.0
2006-04-26 02:55:00,85.594,85.617,85.574,85.584,164699999.0
2006-04-26 02:56:00,85.567,85.595,85.565,85.587,261299999.0
2006-04-26 02:57:00,85.577,85.588,85.551,85.577,204700000.0
2006-04-26 02:58:00,85.585,85.596,85.566,85.581,228899998.0
2006-04-26 02:59:00,85.569,85.591,85.569,85.59,101099999.0
2006-04-26 03:00:00,85.562,85.596,85.562,85.596,102100001.0
2006-04-26 03:01:00,85.574,85.592,85.551,85.561,168299997.0
2006-04-26 03:02:00,85.553,85.579,85.54,85.558,169600000.0
2006-04-26 03:03:00,85.556,85.578,85.545,85.578,215800002.0
2006-04-26 03:04:00,85.566,85.585,85.551,85.585,104899999.0
2006-04-26 03:05:00,85.565,85.582,85.559,85.575,65200000.0
2006-04-26 03:06:00,85.556,85.585,85.556,85.562,184899996.0
2006-04-26 03:07:00,85.584,85.596,85.566,85.57,137699998.0
2006-04-26 03:08:00,85.582,85.597,85.574,85.592,248599996.0
2006-04-26 03:09:00,85.587,85.603,85.57,85.587,201299999.0
2006-04-26 03:10:00,85.603,85.632,85.603,85.622,228799999.0
2006-04-26 03:11:00,85.611,85.632,85.611,85.629,242500002.0
2006-04-26 03:12:00,85.612,85.625,85.574,85.592,342000002.0
2006-04-26 03:13:00,85.575,85.603,85.575,85.6,177199999.0
2006-04-26 03:14:00,85.589,85.599,85.559,85.58,157400002.0
2006-04-26 03:15:00,85.591,85.607,85.577,85.594,232300003.0
2006-04-26 03:16:00,85.603,85.618,85.583,85.603,196300002.0
2006-04-26 03:17:00,85.609,85.628,85.591,85.609,185400000.0
2006-04-26 03:18:00,85.609,85.624,85.601,85.618,201900002.0
2006-04-26 03:19:00,85.598,85.614,85.585,85.603,165499999.0
2006-04-26 03:20:00,85.605,85.628,85.594,85.613,224099998.0
2006-04-26 03:21:00,85.606,85.618,85.59,85.609,234100001.0
2006-04-26 03:22:00,85.606,85.616,85.579,85.59,191699999.0
2006-04-26 03:23:00,85.591,85.633,85.59,85.633,99100000.0
2006-04-26 03:24:00,85.637,85.643,85.611,85.611,320199993.0
2006-04-26 03:25:00,85.616,85.633,85.609,85.623,191400000.0
2006-04-26 03:26:00,85.62,85.641,85.595,85.595,146999999.0
2006-04-26 03:27:00,85.618,85.631,85.603,85.614,72700000.0
2006-04-26 03:28:00,85.629,85.654,85.592,85.609,154200002.0
2006-04-26 03:29:00,85.593,85.611,85.574,85.593,238699999.0
2006-04-26 03:30:00,85.628,85.77,85.628,85.688,245200002.0
2006-04-26 03:31:00,85.652,85.681,85.631,85.65,199300000.0
2006-04-26 03:32:00,85.625,85.655,85.617,85.655,211900000.0
2006-04-26 03:33:00,85.648,85.657,85.627,85.638,299999995.0
2006-04-26 03:34:00,85.645,85.645,85.595,85.625,138899997.0
2006-04-26 03:35:00,85.601,85.621,85.58,85.595,145500001.0
2006-04-26 03:36:00,85.577,85.597,85.571,85.588,222700000.0
2006-04-26 03:37:00,85.593,85.593,85.554,85.569,255200003.0
2006-04-26 03:38:00,85.567,85.587,85.559,85.573,104599998.0
2006-04-26 03:39:00,85.54,85.567,85.479,85.492,128500000.0
2006-04-26 03:40:00,85.472,85.492,85.46,85.477,255000002.0
2006-04-26 03:41:00,85.46,85.49,85.46,85.484,206000000.0
2006-04-26 03:42:00,85.441,85.463,85.401,85.415,64700000.0
2006-04-26 03:43:00,85.427,85.447,85.378,85.378,187499998.0
2006-04-26 03:44:00,85.416,85.431,85.396,85.415,184800000.0
2006-04-26 03:45:00,85.411,85.432,85.402,85.422,207800001.0
2006-04-26 03:46:00,85.413,85.431,85.399,85.399,238999999.0
2006-04-26 03:47:00,85.392,85.417,85.38,85.417,290099999.0
2006-04-26 03:48:00,85.415,85.438,85.41,85.419,149500003.0
2006-04-26 03:49:00,85.446,85.452,85.424,85.438,149700001.0
2006-04-26 03:50:00,85.413,85.45,85.413,85.443,76000000.0
2006-04-26 03:51:00,85.408,85.446,85.393,85.446,141600000.0
2006-04-26 03:52:00,85.435,85.464,85.403,85.406,132199998.0
2006-04-26 03:53:00,85.383,85.409,85.352,85.388,216199997.0
2006-04-26 03:54:00,85.408,85.438,85.408,85.423,174199998.0
2006-04-26 03:55:00,85.403,85.42,85.402,85.414,99400000.0
2006-04-26 03:56:00,85.405,85.435,85.395,85.413,195000000.0
2006-04-26 03:57:00,85.413,85.433,85.4,85.419,166899998.0
2006-04-26 03:58:00,85.405,85.456,85.405,85.438,124700000.0
2006-04-26 03:59:00,85.44,85.463,85.43,85.463,178899999.0
2006-04-26 04:00:00,85.464,85.466,85.424,85.446,354500004.0
2006-04-26 04:01:00,85.466,85.47,85.446,85.452,209099998.0
2006-04-26 04:02:00,85.468,85.473,85.44,85.44,164500005.0
2006-04-26 04:03:00,85.463,85.472,85.452,85.472,174800002.0
2006-04-26 04:04:00,85.464,85.478,85.443,85.476,188199996.0
2006-04-26 04:05:00,85.477,85.479,85.458,85.479,174800000.0
2006-04-26 04:06:00,85.488,85.521,85.476,85.476,162699998.0
2006-04-26 04:07:00,85.496,85.524,85.486,85.503,239699998.0
2006-04-26 04:08:00,85.496,85.527,85.492,85.507,131399997.0
2006-04-26 04:09:00,85.522,85.537,85.496,85.537,193800000.0
2006-04-26 04:10:00,85.547,85.555,85.52,85.521,145499999.0
2006-04-26 04:11:00,85.532,85.532,85.498,85.498,147000000.0
2006-04-26 04:12:00,85.496,85.523,85.49,85.523,150600001.0
2006-04-26 04:13:00,85.507,85.528,85.498,85.516,309499998.0
2006-04-26 04:14:00,85.521,85.522,85.502,85.502,227200001.0
2006-04-26 04:15:00,85.492,85.523,85.49,85.508,303799996.0
2006-04-26 04:16:00,85.512,85.518,85.496,85.496,287600001.0
2006-04-26 04:17:00,85.493,85.53,85.491,85.53,234500001.0
2006-04-26 04:18:00,85.538,85.538,85.503,85.508,134299999.0
2006-04-26 04:19:00,85.519,85.544,85.513,85.513,212699998.0
2006-04-26 04:20:00,85.509,85.529,85.501,85.517,199600003.0
2006-04-26 04:21:00,85.514,85.532,85.506,85.517,176700001.0
2006-04-26 04:22:00,85.527,85.538,85.512,85.538,121900000.0
2006-04-26 04:23:00,85.526,85.549,85.521,85.536,238799999.0
2006-04-26 04:24:00,85.524,85.535,85.502,85.522,184299998.0
2006-04-26 04:25:00,85.517,85.547,85.507,85.531,191800001.0
2006-04-26 04:26:00,85.529,85.552,85.524,85.552,161400001.0
2006-04-26 04:27:00,85.547,85.562,85.536,85.556,183800001.0
2006-04-26 04:28:00,85.538,85.569,85.537,85.569,137699998.0
2006-04-26 04:29:00,85.552,85.573,85.531,85.548,203900000.0
2006-04-26 04:30:00,85.537,85.553,85.531,85.553,244499999.0
2006-04-26 04:31:00,85.563,85.584,85.557,85.568,259999996.0
2006-04-26 04:32:00,85.592,85.598,85.569,85.591,174099999.0
2006-04-26 04:33:00,85.595,85.607,85.569,85.583,246599999.0
2006-04-26 04:34:00,85.585,85.638,85.585,85.614,209099996.0
2006-04-26 04:35:00,85.631,85.65,85.621,85.626,139600000.0
2006-04-26 04:36:00,85.648,85.662,85.642,85.648,133300000.0
2006-04-26 04:37:00,85.63,85.637,85.6,85.6,172700001.0
2006-04-26 04:38:00,85.599,85.599,85.573,85.575,167199999.0
2006-04-26 04:39:00,85.583,85.609,85.582,85.592,221399998.0
2006-04-26 04:40:00,85.585,85.608,85.581,85.608,209400000.0
2006-04-26 04:41:00,85.605,85.605,85.576,85.584,265499994.0
2006-04-26 04:42:00,85.606,85.606,85.568,85.582,134300001.0
2006-04-26 04:43:00,85.609,85.622,85.597,85.6,103500000.0
2006-04-26 04:44:00,85.603,85.616,85.585,85.608,177699998.0
2006-04-26 04:45:00,85.592,85.616,85.588,85.614,179100000.0
2006-04-26 04:46:00,85.613,85.616,85.589,85.602,230099999.0
2006-04-26 04:47:00,85.598,85.621,85.594,85.621,267799996.0
2006-04-26 04:48:00,85.605,85.619,85.596,85.617,201199997.0
2006-04-26 04:49:00,85.607,85.619,85.588,85.605,127300000.0
2006-04-26 04:50:00,85.617,85.634,85.602,85.613,191600000.0
2006-04-26 04:51:00,85.643,85.648,85.627,85.647,236800002.0
2006-04-26 04:52:00,85.653,85.667,85.643,85.664,292200000.0
2006-04-26 04:53:00,85.662,85.662,85.625,85.632,260500000.0
2006-04-26 04:54:00,85.645,85.648,85.615,85.633,284899995.0
2006-04-26 04:55:00,85.624,85.65,85.621,85.641,123800002.0
2006-04-26 04:56:00,85.644,85.65,85.628,85.635,129499999.0
2006-04-26 04:57:00,85.64,85.66,85.627,85.643,188100001.0
2006-04-26 04:58:00,85.654,85.667,85.633,85.658,199400002.0
2006-04-26 04:59:00,85.665,85.669,85.644,85.644,112800001.0
2006-04-26 05:00:00,85.664,85.665,85.641,85.649,236099997.0
2006-04-26 05:01:00,85.658,85.666,85.642,85.642,181500001.0
2006-04-26 05:02:00,85.673,85.677,85.657,85.66,180899999.0
2006-04-26 05:03:00,85.675,85.675,85.642,85.653,210000002.0
2006-04-26 05:04:00,85.649,85.664,85.645,85.659,222600001.0
2006-04-26 05:05:00,85.643,85.671,85.63,85.66,149900000.0
2006-04-26 05:06:00,85.645,85.674,85.645,85.666,143500002.0
2006-04-26 05:07:00,85.669,85.698,85.657,85.674,296400002.0
2006-04-26 05:08:00,85.655,85.675,85.65,85.665,153699998.0
2006-04-26 05:09:00,85.661,85.661,85.636,85.638,235100000.0
2006-04-26 05:10:00,85.618,85.654,85.618,85.654,133800000.0
2006-04-26 05:11:00,85.649,85.649,85.601,85.629,195299999.0
2006-04-26 05:12:00,85.641,85.658,85.633,85.654,233300001.0
2006-04-26 05:13:00,85.66,85.67,85.647,85.654,212200000.0
2006-04-26 05:14:00,85.658,85.663,85.638,85.648,241499998.0
2006-04-26 05:15:00,85.664,85.686,85.653,85.677,220099995.0
2006-04-26 05:16:00,85.667,85.686,85.643,85.671,213700001.0
2006-04-26 05:17:00,85.66,85.701,85.66,85.701,251800003.0
2006-04-26 05:18:00,85.682,85.703,85.675,85.692,167299999.0
2006-04-26 05:19:00,85.704,85.726,85.696,85.697,121700000.0
2006-04-26 05:20:00,85.701,85.728,85.698,85.72,180200000.0
2006-04-26 05:21:00,85.712,85.739,85.698,85.703,205599998.0
2006-04-26 05:22:00,85.703,85.72,85.681,85.681,231899998.0
2006-04-26 05:23:00,85.671,85.69,85.656,85.672,144300002.0
2006-04-26 05:24:00,85.669,85.676,85.652,85.655,180500001.0
2006-04-26 05:25:00,85.666,85.676,85.65,85.66,265400002.0
2006-04-26 05:26:00,85.673,85.699,85.662,85.678,134200001.0
2006-04-26 05:27:00,85.692,85.707,85.671,85.696,106000000.0
2006-04-26 05:28:00,85.707,85.735,85.69,85.711,195499999.0
2006-04-26 05:29:00,85.705,85.735,85.703,85.725,260699999.0
2006-04-26 05:30:00,85.735,85.753,85.724,85.745,279199998.0
2006-04-26 05:31:00,85.724,85.753,85.719,85.751,138200000.0
2006-04-26 05:32:00,85.728,85.762,85.728,85.76,118600001.0
2006-04-26 05:33:00,85.762,85.782,85.751,85.772,319799997.0
2006-04-26 05:34:00,85.744,85.762,85.722,85.737,208500003.0
2006-04-26 05:35:00,85.707,85.723,85.697,85.722,152400002.0
2006-04-26 05:36:00,85.725,85.741,85.709,85.709,117400001.0
2006-04-26 05:37:00,85.737,85.745,85.715,85.723,222799997.0
2006-04-26 05:38:00,85.738,85.738,85.713,85.722,233700002.0
2006-04-26 05:39:00,85.728,85.736,85.71,85.727,106599999.0
2006-04-26 05:40:00,85.723,85.725,85.695,85.71,165399997.0
2006-04-26 05:41:00,85.727,85.727,85.7,85.702,287199999.0
2006-04-26 05:42:00,85.717,85.739,85.715,85.735,226799997.0
2006-04-26 05:43:00,85.748,85.767,85.736,85.751,150400002.0
2006-04-26 05:44:00,85.756,85.781,85.746,85.779,183599994.0
2006-04-26 05:45:00,85.767,85.8,85.766,85.8,130500001.0
2006-04-26 05:46:00,85.771,85.808,85.771,85.808,132799998.0
2006-04-26 05:47:00,85.797,85.821,85.791,85.813,172100000.0
2006-04-26 05:48:00,85.8,85.826,85.795,85.826,100600001.0
2006-04-26 05:49:00,85.817,85.851,85.817,85.84,196399999.0
2006-04-26 05:50:00,85.848,85.878,85.831,85.858,177999999.0
2006-04-26 05:51:00,85.895,86.002,85.895,86.002,202399999.0
2006-04-26 05:52:00,85.985,86.008,85.954,86.005,156800001.0
2006-04-26 05:53:00,86.015,86.018,85.954,85.954,217100000.0
2006-04-26 05:54:00,85.982,85.997,85.922,85.922,290999992.0
2006-04-26 05:55:00,85.923,85.947,85.922,85.942,179200002.0
2006-04-26 05:56:00,85.938,85.953,85.922,85.935,209500003.0
2006-04-26 05:57:00,85.954,85.973,85.947,85.951,164499999.0
2006-04-26 05:58:00,85.945,85.961,85.932,85.943,121100001.0
2006-04-26 05:59:00,85.916,85.941,85.909,85.932,144800002.0
2006-04-26 06:00:00,85.915,85.958,85.915,85.942,310300002.0
2006-04-26 06:01:00,85.942,85.959,85.931,85.952,164899999.0
2006-04-26 06:02:00,85.928,85.949,85.921,85.949,118599999.0
2006-04-26 06:03:00,85.951,85.963,85.929,85.949,242499999.0
2006-04-26 06:04:00,85.955,85.96,85.931,85.946,170300000.0
2006-04-26 06:05:00,85.91,85.927,85.889,85.907,84000000.0
2006-04-26 06:06:00,85.89,85.938,85.89,85.938,146900001.0
2006-04-26 06:07:00,85.936,85.958,85.921,85.935,83800000.0
2006-04-26 06:08:00,85.922,85.94,85.899,85.913,186699999.0
2006-04-26 06:09:00,85.907,85.922,85.899,85.918,191000000.0
2006-04-26 06:10:00,85.899,85.931,85.89,85.912,158199997.0
2006-04-26 06:11:00,85.905,85.923,85.893,85.913,91199999.0
2006-04-26 06:12:00,85.903,85.937,85.903,85.937,247999993.0
2006-04-26 06:13:00,85.924,85.946,85.909,85.932,145899999.0
2006-04-26 06:14:00,85.93,85.945,85.915,85.937,197800001.0
2006-04-26 06:15:00,85.943,85.949,85.921,85.932,214299997.0
2006-04-26 06:16:00,85.921,85.95,85.916,85.937,227000001.0
2006-04-26 06:17:00,85.92,85.937,85.91,85.932,175200000.0
2006-04-26 06:18:00,85.918,85.932,85.896,85.928,260900001.0
2006-04-26 06:19:00,85.934,85.944,85.912,85.939,297999997.0
2006-04-26 06:20:00,85.922,85.954,85.922,85.94,126900000.0
2006-04-26 06:21:00,85.939,85.95,85.929,85.935,184199999.0
2006-04-26 06:22:00,85.931,85.943,85.913,85.936,194399998.0
2006-04-26 06:23:00,85.912,85.93,85.897,85.909,125399999.0
2006-04-26 06:24:00,85.888,85.91,85.885,85.904,277800001.0
2006-04-26 06:25:00,85.911,85.918,85.898,85.904,300900000.0
2006-04-26 06:26:00,85.912,85.924,85.894,85.901,140199999.0
2006-04-26 06:27:00,85.9,85.918,85.896,85.907,120899998.0
2006-04-26 06:28:00,85.91,85.91,85.888,85.888,45300000.0
2006-04-26 06:29:00,85.876,85.896,85.85,85.874,181899998.0
2006-04-26 06:30:00,85.876,85.9,85.861,85.883,151700000.0
2006-04-26 06:31:00,85.873,85.895,85.861,85.875,125500001.0
2006-04-26 06:32:00,85.866,85.901,85.866,85.901,122100000.0
2006-04-26 06:33:00,85.908,85.913,85.882,85.896,217900000.0
2006-04-26 06:34:00,85.908,85.922,85.89,85.89,152900000.0
2006-04-26 06:35:00,85.874,85.893,85.865,85.884,228500001.0
2006-04-26 06:36:00,85.872,85.902,85.872,85.888,110600000.0
2006-04-26 06:37:00,85.867,85.891,85.867,85.891,191100001.0
2006-04-26 06:38:00,85.897,85.914,85.877,85.894,308700000.0
2006-04-26 06:39:00,85.897,85.919,85.881,85.881,131800004.0
2006-04-26 06:40:00,85.885,85.909,85.879,85.906,221799995.0
2006-04-26 06:41:00,85.914,85.916,85.894,85.898,101700000.0
2006-04-26 06:42:00,85.881,85.91,85.874,85.908,223699998.0
2006-04-26 06:43:00,85.908,85.908,85.884,85.897,304499997.0
2006-04-26 06:44:00,85.887,85.902,85.872,85.874,164899998.0
2006-04-26 06:45:00,85.858,85.878,85.848,85.861,49900000.0
2006-04-26 06:46:00,85.858,85.863,85.839,85.841,235100004.0
2006-04-26 06:47:00,85.857,85.869,85.837,85.844,274900002.0
2006-04-26 06:48:00,85.863,85.875,85.844,85.845,282499999.0
2006-04-26 06:49:00,85.844,85.87,85.841,85.865,180999998.0
2006-04-26 06:50:00,85.861,85.872,85.846,85.847,98500001.0
2006-04-26 06:51:00,85.849,85.86,85.838,85.855,144100001.0
2006-04-26 06:52:00,85.851,85.87,85.839,85.864,211199998.0
2006-04-26 06:53:00,85.85,85.867,85.843,85.865,198399998.0
2006-04-26 06:54:00,85.86,85.875,85.851,85.871,259900001.0
2006-04-26 06:55:00,85.853,85.875,85.853,85.868,81000001.0
2006-04-26 06:56:00,85.853,85.87,85.843,85.869,170399998.0
2006-04-26 06:57:00,85.863,85.892,85.863,85.892,189300000.0
2006-04-26 06:58:00,85.88,85.895,85.864,85.875,204599997.0
2006-04-26 06:59:00,85.874,85.9,85.858,85.882,184900001.0
2006-04-26 07:00:00,85.889,85.907,85.882,85.887,58300000.0
2006-04-26 07:01:00,85.875,85.884,85.86,85.864,171199999.0
2006-04-26 07:02:00,85.873,85.895,85.871,85.891,307799999.0
2006-04-26 07:03:00,85.868,85.887,85.851,85.869,170099999.0
2006-04-26 07:04:00,85.865,85.881,85.856,85.873,146000001.0
2006-04-26 07:05:00,85.856,85.878,85.855,85.874,158300000.0
2006-04-26 07:06:00,85.874,85.915,85.874,85.915,128200000.0
2006-04-26 07:07:00,85.897,85.923,85.871,85.923,143399999.0
2006-04-26 07:08:00,85.925,85.926,85.9,85.912,110700000.0
2006-04-26 07:09:00,85.904,85.935,85.904,85.92,268599998.0
2006-04-26 07:10:00,85.915,85.932,85.903,85.92,168300003.0
2006-04-26 07:11:00,85.896,85.912,85.877,85.887,157599999.0
2006-04-26 07:12:00,85.863,85.88,85.859,85.88,209499998.0
2006-04-26 07:13:00,85.873,85.883,85.857,85.862,235199998.0
2006-04-26 07:14:00,85.878,85.895,85.86,85.879,282899999.0
2006-04-26 07:15:00,85.89,85.911,85.874,85.888,120899999.0
2006-04-26 07:16:00,85.893,85.915,85.862,85.887,158600002.0
2006-04-26 07:17:00,85.903,85.903,85.877,85.882,170499997.0
2006-04-26 07:18:00,85.894,85.91,85.885,85.898,119400002.0
2006-04-26 07:19:00,85.893,85.895,85.867,85.872,332099996.0
2006-04-26 07:20:00,85.857,85.88,85.851,85.88,148099998.0
2006-04-26 07:21:00,85.867,85.898,85.864,85.884,169600001.0
2006-04-26 07:22:00,85.873,85.893,85.852,85.877,167899999.0
2006-04-26 07:23:00,85.877,85.915,85.877,85.909,235300003.0
2006-04-26 07:24:00,85.912,85.912,85.87,85.887,229600000.0
2006-04-26 07:25:00,85.872,85.897,85.872,85.897,382599997.0
2006-04-26 07:26:00,85.885,85.898,85.862,85.887,160899999.0
2006-04-26 07:27:00,85.875,85.906,85.874,85.892,160200003.0
2006-04-26 07:28:00,85.889,85.898,85.87,85.87,208600002.0
2006-04-26 07:29:00,85.905,85.916,85.889,85.889,138300000.0
2006-04-26 07:30:00,85.871,85.891,85.871,85.875,107399999.0
2006-04-26 07:31:00,85.872,85.903,85.871,85.901,231299999.0
2006-04-26 07:32:00,85.9,85.941,85.887,85.925,261600000.0
2006-04-26 07:33:00,85.935,85.935,85.899,85.899,299999998.0
2006-04-26 07:34:00,85.912,85.933,85.906,85.933,130800002.0
2006-04-26 07:35:00,85.91,85.96,85.908,85.941,264599997.0
2006-04-26 07:36:00,85.954,85.954,85.921,85.928,248800000.0
2006-04-26 07:37:00,85.951,85.965,85.931,85.951,73100000.0
2006-04-26 07:38:00,85.953,85.958,85.925,85.925,190999999.0
2006-04-26 07:39:00,85.911,85.927,85.871,85.887,169299997.0
2006-04-26 07:40:00,85.873,85.903,85.867,85.889,180700003.0
2006-04-26 07:41:00,85.881,85.881,85.853,85.873,277299998.0
2006-04-26 07:42:00,85.851,85.879,85.851,85.865,199399998.0
2006-04-26 07:43:00,85.872,85.872,85.843,85.849,169700000.0
2006-04-26 07:44:00,85.881,85.888,85.851,85.865,239199998.0
2006-04-26 07:45:00,85.861,85.889,85.861,85.883,133599999.0
2006-04-26 07:46:00,85.87,85.89,85.84,85.875,156000001.0
2006-04-26 07:47:00,85.881,85.881,85.84,85.857,236599995.0
2006-04-26 07:48:00,85.868,85.868,85.844,85.851,228499998.0
2006-04-26 07:49:00,85.856,85.87,85.841,85.856,289799999.0
2006-04-26 07:50:00,85.836,85.854,85.796,85.831,241999999.0
2006-04-26 07:51:00,85.85,85.854,85.83,85.852,273500000.0
2006-04-26 07:52:00,85.842,85.87,85.824,85.824,99500001.0
2006-04-26 07:53:00,85.87,85.893,85.846,85.882,199200000.0
2006-04-26 07:54:00,85.892,85.905,85.874,85.881,163599999.0
2006-04-26 07:55:00,85.88,85.902,85.876,85.885,253300001.0
2006-04-26 07:56:00,85.881,85.891,85.852,85.859,152799998.0
2006-04-26 07:57:00,85.854,85.873,85.854,85.872,110000002.0
2006-04-26 07:58:00,85.853,85.875,85.851,85.857,161700000.0
2006-04-26 07:59:00,85.867,85.867,85.825,85.839,242500002.0
2006-04-26 08:00:00,85.837,85.849,85.809,85.833,199399997.0
2006-04-26 08:01:00,85.832,85.844,85.816,85.828,106600001.0
2006-04-26 08:02:00,85.822,85.835,85.804,85.818,180699998.0
2006-04-26 08:03:00,85.836,85.839,85.81,85.811,97000001.0
2006-04-26 08:04:00,85.825,85.827,85.793,85.803,160099999.0
2006-04-26 08:05:00,85.806,85.824,85.793,85.813,197799997.0
2006-04-26 08:06:00,85.791,85.809,85.782,85.795,137800003.0
2006-04-26 08:07:00,85.784,85.803,85.772,85.79,313099999.0
2006-04-26 08:08:00,85.781,85.801,85.781,85.801,127599999.0
2006-04-26 08:09:00,85.781,85.812,85.781,85.795,274799997.0
2006-04-26 08:10:00,85.759,85.793,85.752,85.783,146200001.0
2006-04-26 08:11:00,85.744,85.774,85.744,85.774,172000000.0
2006-04-26 08:12:00,85.759,85.786,85.754,85.786,111300000.0
2006-04-26 08:13:00,85.787,85.787,85.759,85.764,218400000.0
2006-04-26 08:14:00,85.742,85.761,85.718,85.728,206499999.0
2006-04-26 08:15:00,85.712,85.748,85.711,85.748,160899999.0
2006-04-26 08:16:00,85.732,85.749,85.714,85.731,209700001.0
2006-04-26 08:17:00,85.75,85.75,85.716,85.717,165700001.0
2006-04-26 08:18:00,85.727,85.751,85.723,85.735,184200002.0
2006-04-26 08:19:00,85.737,85.744,85.721,85.735,144600003.0
2006-04-26 08:20:00,85.727,85.727,85.69,85.704,163100002.0
2006-04-26 08:21:00,85.715,85.715,85.68,85.68,284300000.0
2006-04-26 08:22:00,85.695,85.695,85.667,85.677,127800001.0
2006-04-26 08:23:00,85.682,85.696,85.666,85.68,119899999.0
2006-04-26 08:24:00,85.687,85.707,85.674,85.693,99800001.0
2006-04-26 08:25:00,85.693,85.714,85.67,85.696,244399998.0
2006-04-26 08:26:00,85.696,85.718,85.696,85.716,109100002.0
2006-04-26 08:27:00,85.714,85.723,85.693,85.693,238399997.0
2006-04-26 08:28:00,85.698,85.728,85.688,85.728,228899997.0
2006-04-26 08:29:00,85.732,85.738,85.712,85.725,155799998.0
2006-04-26 08:30:00,85.724,85.744,85.708,85.719,176299998.0
2006-04-26 08:31:00,85.718,85.748,85.717,85.743,194799997.0
2006-04-26 08:32:00,85.756,85.778,85.74,85.74,109300001.0
2006-04-26 08:33:00,85.746,85.782,85.746,85.782,179199998.0
2006-04-26 08:34:00,85.784,85.807,85.762,85.769,215999997.0
2006-04-26 08:35:00,85.78,85.795,85.765,85.765,163500001.0
2006-04-26 08:36:00,85.778,85.778,85.743,85.747,109100000.0
2006-04-26 08:37:00,85.791,85.794,85.769,85.773,121700002.0
2006-04-26 08:38:00,85.776,85.795,85.759,85.795,167599999.0
2006-04-26 08:39:00,85.789,85.818,85.785,85.809,153500000.0
2006-04-26 08:40:00,85.804,85.807,85.779,85.782,267100000.0
2006-04-26 08:41:00,85.778,85.802,85.765,85.788,128899998.0
2006-04-26 08:42:00,85.793,85.795,85.771,85.78,156099999.0
2006-04-26 08:43:00,85.792,85.805,85.771,85.771,172699998.0
2006-04-26 08:44:00,85.776,85.805,85.776,85.793,304199998.0
2006-04-26 08:45:00,85.801,85.804,85.777,85.786,257900000.0
2006-04-26 08:46:00,85.812,85.815,85.794,85.794,189899999.0
2006-04-26 08:47:00,85.785,85.817,85.783,85.813,187800000.0
2006-04-26 08:48:00,85.811,85.829,85.803,85.828,150300000.0
2006-04-26 08:49:00,85.822,85.845,85.801,85.814,221900003.0
2006-04-26 08:50:00,85.793,85.81,85.777,85.796,250100003.0
2006-04-26 08:51:00,85.779,85.804,85.77,85.79,308900003.0
2006-04-26 08:52:00,85.763,85.783,85.757,85.78,61899999.0
2006-04-26 08:53:00,85.784,85.798,85.763,85.783,278500000.0
2006-04-26 08:54:00,85.798,85.805,85.769,85.79,127800001.0
2006-04-26 08:55:00,85.787,85.807,85.784,85.797,119200002.0
2006-04-26 08:56:00,85.795,85.803,85.775,85.786,178499998.0
2006-04-26 08:57:00,85.788,85.809,85.784,85.803,160399998.0
2006-04-26 08:58:00,85.788,85.82,85.773,85.793,142799997.0
2006-04-26 08:59:00,85.776,85.792,85.761,85.782,246399998.0
2006-04-26 09:00:00,85.778,85.79,85.759,85.759,240599996.0
2006-04-26 09:01:00,85.758,85.774,85.747,85.767,96899999.0
2006-04-26 09:02:00,85.789,85.813,85.783,85.783,123400000.0
2006-04-26 09:03:00,85.798,85.805,85.775,85.784,170600001.0
2006-04-26 09:04:00,85.767,85.792,85.762,85.783,457600004.0
2006-04-26 09:05:00,85.784,85.796,85.771,85.793,296900001.0
2006-04-26 09:06:00,85.795,85.806,85.774,85.792,127700000.0
2006-04-26 09:07:00,85.796,85.818,85.783,85.803,157999998.0
2006-04-26 09:08:00,85.798,85.808,85.767,85.779,139400001.0
2006-04-26 09:09:00,85.779,85.8,85.772,85.8,126900000.0
2006-04-26 09:10:00,85.78,85.803,85.773,85.803,103199997.0
2006-04-26 09:11:00,85.795,85.813,85.785,85.802,236399999.0
2006-04-26 09:12:00,85.782,85.8,85.768,85.789,144199999.0
2006-04-26 09:13:00,85.789,85.789,85.757,85.757,150799998.0
2006-04-26 09:14:00,85.77,85.781,85.75,85.75,109200000.0
2006-04-26 09:15:00,85.748,85.767,85.743,85.76,317799999.0
2006-04-26 09:16:00,85.752,85.781,85.75,85.768,114400000.0
2006-04-26 09:17:00,85.774,85.791,85.764,85.777,185799999.0
2006-04-26 09:18:00,85.773,85.79,85.769,85.785,122499999.0
2006-04-26 09:19:00,85.77,85.793,85.755,85.77,221800003.0
2006-04-26 09:20:00,85.783,85.791,85.768,85.772,164600002.0
2006-04-26 09:21:00,85.787,85.797,85.76,85.778,198200004.0
2006-04-26 09:22:00,85.788,85.796,85.762,85.77,85800001.0
2006-04-26 09:23:00,85.765,85.781,85.755,85.768,109900000.0
2006-04-26 09:24:00,85.762,85.762,85.717,85.734,120000001.0
2006-04-26 09:25:00,85.766,85.778,85.739,85.739,148899999.0
2006-04-26 09:26:00,85.733,85.755,85.73,85.747,254599996.0
2006-04-26 09:27:00,85.749,85.781,85.733,85.759,191699998.0
2006-04-26 09:28:00,85.774,85.81,85.77,85.81,152800001.0
2006-04-26 09:29:00,85.774,85.798,85.766,85.779,161199999.0
2006-04-26 09:30:00,85.766,85.792,85.747,85.763,138299998.0
2006-04-26 09:31:00,85.761,85.767,85.744,85.761,200999997.0
2006-04-26 09:32:00,85.757,85.758,85.73,85.745,207099997.0
2006-04-26 09:33:00,85.757,85.772,85.738,85.757,163900000.0
2006-04-26 09:34:00,85.769,85.777,85.733,85.733,179799996.0
2006-04-26 09:35:00,85.744,85.764,85.734,85.748,148399999.0
2006-04-26 09:36:00,85.755,85.772,85.74,85.755,161100000.0
2006-04-26 09:37:00,85.774,85.791,85.76,85.776,185499995.0
2006-04-26 09:38:00,85.789,85.798,85.769,85.778,196599997.0
2006-04-26 09:39:00,85.79,85.808,85.777,85.808,85100000.0
2006-04-26 09:40:00,85.777,85.803,85.762,85.779,116500000.0
2006-04-26 09:41:00,85.78,85.802,85.77,85.785,154100004.0
2006-04-26 09:42:00,85.79,85.815,85.79,85.808,149699998.0
2006-04-26 09:43:00,85.8,85.816,85.772,85.785,182000001.0
2006-04-26 09:44:00,85.797,85.817,85.783,85.814,175600002.0
2006-04-26 09:45:00,85.801,85.826,85.801,85.818,271099997.0
2006-04-26 09:46:00,85.803,85.845,85.803,85.81,192599999.0
2006-04-26 09:47:00,85.79,85.813,85.769,85.787,236399995.0
2006-04-26 09:48:00,85.795,85.806,85.781,85.786,142300003.0
2006-04-26 09:49:00,85.807,85.807,85.771,85.773,199299999.0
2006-04-26 09:50:00,85.767,85.784,85.76,85.78,198400002.0
2006-04-26 09:51:00,85.766,85.784,85.745,85.763,110799998.0
2006-04-26 09:52:00,85.783,85.792,85.77,85.77,217500000.0
2006-04-26 09:53:00,85.789,85.791,85.765,85.768,275900004.0
2006-04-26 09:54:00,85.754,85.775,85.751,85.775,112299999.0
2006-04-26 09:55:00,85.751,85.771,85.728,85.748,183600002.0
2006-04-26 09:56:00,85.759,85.777,85.747,85.753,278300000.0
2006-04-26 09:57:00,85.769,85.776,85.747,85.752,209800001.0
2006-04-26 09:58:00,85.763,85.776,85.735,85.76,252600001.0
2006-04-26 09:59:00,85.75,85.768,85.747,85.767,269099996.0
2006-04-26 10:00:00,85.752,85.79,85.752,85.783,216099999.0
2006-04-26 10:01:00,85.782,85.793,85.766,85.778,98900000.0
2006-04-26 10:02:00,85.772,85.791,85.766,85.785,113800000.0
2006-04-26 10:03:00,85.782,85.801,85.769,85.787,264799997.0
2006-04-26 10:04:00,85.778,85.804,85.778,85.801,180399995.0
2006-04-26 10:05:00,85.779,85.814,85.779,85.79,267899997.0
2006-04-26 10:06:00,85.798,85.798,85.772,85.779,309599994.0
2006-04-26 10:07:00,85.782,85.799,85.773,85.799,239200001.0
2006-04-26 10:08:00,85.802,85.81,85.777,85.793,92299998.0
2006-04-26 10:09:00,85.783,85.788,85.759,85.762,103200000.0
2006-04-26 10:10:00,85.782,85.783,85.748,85.748,212799999.0
2006-04-26 10:11:00,85.772,85.778,85.756,85.766,171300000.0
2006-04-26 10:12:00,85.756,85.776,85.753,85.758,238599998.0
2006-04-26 10:13:00,85.769,85.782,85.752,85.759,120500000.0
2006-04-26 10:14:00,85.785,85.797,85.768,85.785,225299995.0
2006-04-26 10:15:00,85.771,85.787,85.768,85.778,214399999.0
2006-04-26 10:16:00,85.743,85.773,85.743,85.77,128400000.0
2006-04-26 10:17:00,85.767,85.781,85.747,85.76,210599997.0
2006-04-26 10:18:00,85.756,85.774,85.74,85.752,162000001.0
2006-04-26 10:19:00,85.726,85.756,85.726,85.746,119100002.0
2006-04-26 10:20:00,85.738,85.753,85.728,85.728,196400000.0
2006-04-26 10:21:00,85.745,85.756,85.729,85.734,213700003.0
2006-04-26 10:22:00,85.732,85.75,85.711,85.726,312400001.0
2006-04-26 10:23:00,85.747,85.747,85.719,85.719,230300002.0
2006-04-26 10:24:00,85.75,85.762,85.714,85.714,176699999.0
2006-04-26 10:25:00,85.729,85.745,85.721,85.738,148700001.0
2006-04-26 10:26:00,85.73,85.737,85.71,85.71,125500000.0
2006-04-26 10:27:00,85.722,85.738,85.714,85.718,258599999.0
2006-04-26 10:28:00,85.726,85.741,85.716,85.734,99300002.0
2006-04-26 10:29:00,85.721,85.727,85.695,85.707,227700001.0
2006-04-26 10:30:00,85.729,85.737,85.715,85.715,166700003.0
2006-04-26 10:31:00,85.727,85.749,85.718,85.738,283899998.0
2006-04-26 10:32:00,85.748,85.757,85.724,85.729,136800001.0
2006-04-26 10:33:00,85.747,85.753,85.718,85.738,96900000.0
2006-04-26 10:34:00,85.741,85.759,85.728,85.75,179000001.0
2006-04-26 10:35:00,85.76,85.769,85.737,85.743,202200000.0
2006-04-26 10:36:00,85.749,85.755,85.724,85.724,198800001.0
2006-04-26 10:37:00,85.734,85.75,85.719,85.732,144399999.0
2006-04-26 10:38:00,85.757,85.764,85.743,85.748,230599999.0
2006-04-26 10:39:00,85.744,85.764,85.731,85.752,227200003.0
2006-04-26 10:40:00,85.75,85.75,85.725,85.732,135699998.0
2006-04-26 10:41:00,85.734,85.757,85.726,85.742,198100001.0
2006-04-26 10:42:00,85.743,85.749,85.717,85.717,291399996.0
2006-04-26 10:43:00,85.702,85.737,85.698,85.714,258600003.0
2006-04-26 10:44:00,85.7,85.726,85.698,85.719,278600001.0
2006-04-26 10:45:00,85.7,85.726,85.695,85.717,223900000.0
2006-04-26 10:46:00,85.714,85.723,85.698,85.71,260900001.0
2006-04-26 10:47:00,85.72,85.729,85.695,85.695,222400002.0
2006-04-26 10:48:00,85.72,85.72,85.692,85.699,198199999.0
2006-04-26 10:49:00,85.718,85.718,85.695,85.702,185700001.0
2006-04-26 10:50:00,85.71,85.71,85.662,85.662,133200000.0
2006-04-26 10:51:00,85.693,85.706,85.675,85.681,287499996.0
2006-04-26 10:52:00,85.699,85.699,85.657,85.657,281999999.0
2006-04-26 10:53:00,85.669,85.673,85.642,85.642,66100000.0
2006-04-26 10:54:00,85.672,85.687,85.662,85.67,109000001.0
2006-04-26 10:55:00,85.685,85.69,85.662,85.664,286500000.0
2006-04-26 10:56:00,85.688,85.694,85.663,85.672,180899997.0
2006-04-26 10:57:00,85.67,85.693,85.665,85.679,137600001.0
2006-04-26 10:58:00,85.67,85.695,85.669,85.684,143400001.0
2006-04-26 10:59:00,85.68,85.684,85.661,85.666,183299999.0
2006-04-26 11:00:00,85.679,85.717,85.643,85.717,229000000.0
2006-04-26 11:01:00,85.737,85.753,85.729,85.737,170500000.0
2006-04-26 11:02:00,85.752,85.759,85.728,85.747,175300002.0
2006-04-26 11:03:00,85.73,85.762,85.73,85.743,193999998.0
2006-04-26 11:04:00,85.721,85.747,85.721,85.747,205899996.0
2006-04-26 11:05:00,85.732,85.755,85.73,85.745,195599998.0
2006-04-26 11:06:00,85.736,85.745,85.716,85.73,86999998.0
2006-04-26 11:07:00,85.729,85.756,85.726,85.748,257400000.0
2006-04-26 11:08:00,85.733,85.757,85.728,85.737,243500002.0
2006-04-26 11:09:00,85.762,85.766,85.73,85.734,193700000.0
2006-04-26 11:10:00,85.731,85.756,85.731,85.747,159400000.0
2006-04-26 11:11:00,85.728,85.75,85.722,85.745,137199999.0
2006-04-26 11:12:00,85.733,85.757,85.733,85.757,214700001.0
2006-04-26 11:13:00,85.743,85.756,85.722,85.74,215400001.0
2006-04-26 11:14:00,85.708,85.723,85.688,85.704,222700001.0
2006-04-26 11:15:00,85.706,85.716,85.688,85.696,166500001.0
2006-04-26 11:16:00,85.701,85.728,85.701,85.728,154500000.0
2006-04-26 11:17:00,85.715,85.728,85.704,85.722,201100004.0
2006-04-26 11:18:00,85.711,85.723,85.69,85.69,231600000.0
2006-04-26 11:19:00,85.705,85.714,85.689,85.689,185400002.0
2006-04-26 11:20:00,85.713,85.725,85.699,85.711,210099997.0
2006-04-26 11:21:00,85.716,85.729,85.709,85.723,127999999.0
2006-04-26 11:22:00,85.7,85.722,85.697,85.715,163900001.0
2006-04-26 11:23:00,85.712,85.717,85.689,85.705,208599994.0
2006-04-26 11:24:00,85.71,85.729,85.708,85.727,193899996.0
2006-04-26 11:25:00,85.708,85.726,85.701,85.725,164499998.0
2006-04-26 11:26:00,85.709,85.727,85.696,85.722,199099999.0
2006-04-26 11:27:00,85.72,85.73,85.707,85.717,184099998.0
2006-04-26 11:28:00,85.733,85.743,85.714,85.714,208000003.0
2006-04-26 11:29:00,85.726,85.765,85.726,85.765,154900001.0
2006-04-26 11:30:00,85.752,85.767,85.727,85.756,159500001.0
2006-04-26 11:31:00,85.746,85.765,85.74,85.762,179800001.0
2006-04-26 11:32:00,85.75,85.76,85.73,85.733,317500002.0
2006-04-26 11:33:00,85.741,85.741,85.712,85.728,249199994.0
2006-04-26 11:34:00,85.724,85.738,85.707,85.726,139400000.0
2006-04-26 11:35:00,85.735,85.746,85.711,85.711,152200001.0
2006-04-26 11:36:00,85.734,85.734,85.709,85.718,200500000.0
2006-04-26 11:37:00,85.727,85.733,85.715,85.72,343199993.0
2006-04-26 11:38:00,85.709,85.753,85.707,85.753,339300002.0
2006-04-26 11:39:00,85.761,85.772,85.749,85.76,176399999.0
2006-04-26 11:40:00,85.749,85.773,85.725,85.747,183800000.0
2006-04-26 11:41:00,85.763,85.779,85.751,85.754,166300000.0
2006-04-26 11:42:00,85.769,85.791,85.756,85.771,218200001.0
2006-04-26 11:43:00,85.792,85.796,85.767,85.772,124699998.0
2006-04-26 11:44:00,85.775,85.787,85.763,85.78,132900001.0
2006-04-26 11:45:00,85.783,85.786,85.753,85.771,234200002.0
2006-04-26 11:46:00,85.78,85.797,85.777,85.795,313199998.0
2006-04-26 11:47:00,85.78,85.797,85.772,85.79,250599996.0
2006-04-26 11:48:00,85.798,85.798,85.766,85.78,192600000.0
2006-04-26 11:49:00,85.793,85.8,85.77,85.778,211400002.0
2006-04-26 11:50:00,85.783,85.794,85.75,85.792,209099998.0
2006-04-26 11:51:00,85.798,85.818,85.787,85.803,252200000.0
2006-04-26 11:52:00,85.785,85.803,85.777,85.797,324200001.0
2006-04-26 11:53:00,85.805,85.81,85.788,85.792,208899997.0
2006-04-26 11:54:00,85.807,85.816,85.774,85.796,237900002.0
2006-04-26 11:55:00,85.795,85.813,85.786,85.802,200700003.0
2006-04-26 11:56:00,85.808,85.815,85.793,85.813,152000000.0
2006-04-26 11:57:00,85.818,85.818,85.791,85.797,200199999.0
2006-04-26 11:58:00,85.793,85.815,85.791,85.815,122500000.0
2006-04-26 11:59:00,85.799,85.818,85.794,85.806,211400001.0
2006-04-26 12:00:00,85.802,85.823,85.785,85.797,203099999.0
2006-04-26 12:01:00,85.815,85.818,85.796,85.796,96700000.0
2006-04-26 12:02:00,85.802,85.835,85.801,85.835,236799999.0
2006-04-26 12:03:00,85.816,85.834,85.785,85.81,160000000.0
2006-04-26 12:04:00,85.799,85.821,85.798,85.817,170300001.0
2006-04-26 12:05:00,85.814,85.816,85.793,85.794,155500005.0
2006-04-26 12:06:00,85.806,85.817,85.786,85.803,141200001.0
2006-04-26 12:07:00,85.816,85.824,85.757,85.803,231199999.0
2006-04-26 12:08:00,85.806,85.823,85.791,85.806,200200001.0
2006-04-26 12:09:00,85.831,85.85,85.821,85.836,98700001.0
2006-04-26 12:10:00,85.822,85.844,85.822,85.823,168099997.0
2006-04-26 12:11:00,85.848,85.86,85.829,85.833,231500002.0
2006-04-26 12:12:00,85.847,85.881,85.847,85.881,201800000.0
2006-04-26 12:13:00,85.877,85.897,85.867,85.868,138200001.0
2006-04-26 12:14:00,85.883,85.917,85.883,85.903,194699997.0
2006-04-26 12:15:00,85.912,85.912,85.887,85.887,82200000.0
2006-04-26 12:16:00,85.872,85.901,85.872,85.899,86300001.0
2006-04-26 12:17:00,85.89,85.905,85.874,85.893,194999997.0
2006-04-26 12:18:00,85.884,85.914,85.884,85.9,230299996.0
2006-04-26 12:19:00,85.887,85.92,85.871,85.896,157899997.0
2006-04-26 12:20:00,85.902,85.923,85.888,85.922,212800002.0
2006-04-26 12:21:00,85.923,85.937,85.911,85.912,190900000.0
2006-04-26 12:22:00,85.943,85.943,85.909,85.909,130000002.0
2006-04-26 12:23:00,85.92,85.932,85.906,85.924,174299999.0
2006-04-26 12:24:00,85.922,85.926,85.898,85.9,195199999.0
2006-04-26 12:25:00,85.914,85.914,85.873,85.889,237099996.0
2006-04-26 12:26:00,85.891,85.916,85.884,85.902,230000001.0
2006-04-26 12:27:00,85.886,85.915,85.878,85.915,179399999.0
2006-04-26 12:28:00,85.911,85.918,85.876,85.876,214699998.0
2006-04-26 12:29:00,85.893,85.894,85.862,85.878,191200002.0
2006-04-26 12:30:00,85.883,85.884,85.858,85.858,283700004.0
2006-04-26 12:31:00,85.882,85.884,85.854,85.865,247599998.0
2006-04-26 12:32:00,85.859,85.881,85.848,85.87,218600002.0
2006-04-26 12:33:00,85.87,85.877,85.85,85.852,172099998.0
2006-04-26 12:34:00,85.864,85.877,85.853,85.87,142100000.0
2006-04-26 12:35:00,85.864,85.877,85.852,85.865,198499999.0
2006-04-26 12:36:00,85.844,85.865,85.823,85.865,239199997.0
2006-04-26 12:37:00,85.865,85.87,85.846,85.858,121199999.0
2006-04-26 12:38:00,85.868,85.868,85.845,85.845,171799999.0
2006-04-26 12:39:00,85.852,85.868,85.846,85.868,201400002.0
2006-04-26 12:40:00,85.865,85.88,85.847,85.87,119899999.0
2006-04-26 12:41:00,85.88,85.88,85.86,85.86,132700000.0
2006-04-26 12:42:00,85.876,85.885,85.862,85.882,159299999.0
2006-04-26 12:43:00,85.862,85.886,85.854,85.872,293799998.0
2006-04-26 12:44:00,85.852,85.9,85.852,85.9,181299998.0
2006-04-26 12:45:00,85.905,85.905,85.879,85.888,105899999.0
2006-04-26 12:46:00,85.894,85.955,85.879,85.932,173199999.0
2006-04-26 12:47:00,85.938,85.965,85.897,85.965,171799999.0
2006-04-26 12:48:00,85.966,85.966,85.93,85.93,183499996.0
2006-04-26 12:49:00,85.931,85.947,85.92,85.941,296300000.0
2006-04-26 12:50:00,85.922,85.941,85.916,85.925,170499999.0
2006-04-26 12:51:00,85.899,85.914,85.881,85.906,237999996.0
2006-04-26 12:52:00,85.909,85.916,85.892,85.901,143000000.0
2006-04-26 12:53:00,85.896,85.904,85.861,85.861,142199999.0
2006-04-26 12:54:00,85.883,85.906,85.878,85.904,227999999.0
2006-04-26 12:55:00,85.904,85.919,85.903,85.918,135699999.0
2006-04-26 12:56:00,85.893,85.912,85.886,85.912,96500000.0
2006-04-26 12:57:00,85.913,85.927,85.901,85.901,158500000.0
2006-04-26 12:58:00,85.912,85.926,85.9,85.913,185600000.0
2006-04-26 12:59:00,85.89,85.917,85.888,85.917,185000000.0
2006-04-26 13:00:00,85.895,85.912,85.889,85.902,168499998.0
2006-04-26 13:01:00,85.893,85.898,85.869,85.886,179700001.0
2006-04-26 13:02:00,85.883,85.905,85.878,85.898,188299997.0
2006-04-26 13:03:00,85.907,85.914,85.869,85.883,304100001.0
2006-04-26 13:04:00,85.891,85.914,85.886,85.899,92200000.0
2006-04-26 13:05:00,85.89,85.894,85.868,85.868,188500001.0
2006-04-26 13:06:00,85.884,85.908,85.883,85.902,241900002.0
2006-04-26 13:07:00,85.898,85.898,85.847,85.847,143199999.0
2006-04-26 13:08:00,85.867,85.87,85.837,85.846,149000000.0
2006-04-26 13:09:00,85.83,85.857,85.826,85.841,324900000.0
2006-04-26 13:10:00,85.842,85.842,85.81,85.827,138200000.0
2006-04-26 13:11:00,85.831,85.843,85.818,85.84,171699997.0
2006-04-26 13:12:00,85.843,85.863,85.823,85.847,289300001.0
2006-04-26 13:13:00,85.86,85.86,85.821,85.829,104200003.0
2006-04-26 13:14:00,85.838,85.852,85.823,85.845,204100001.0
2006-04-26 13:15:00,85.85,85.864,85.836,85.844,192200000.0
2006-04-26 13:16:00,85.864,85.869,85.841,85.846,209000001.0
2006-04-26 13:17:00,85.826,85.848,85.826,85.835,195099999.0
2006-04-26 13:18:00,85.833,85.84,85.813,85.821,233400002.0
2006-04-26 13:19:00,85.823,85.83,85.803,85.811,264900001.0
2006-04-26 13:20:00,85.831,85.831,85.802,85.804,169300000.0
2006-04-26 13:21:00,85.806,85.834,85.806,85.824,196600000.0
2006-04-26 13:22:00,85.811,85.829,85.806,85.82,123599999.0
2006-04-26 13:23:00,85.808,85.835,85.808,85.823,110900002.0
2006-04-26 13:24:00,85.819,85.825,85.804,85.809,303499995.0
2006-04-26 13:25:00,85.803,85.82,85.799,85.82,122800001.0
2006-04-26 13:26:00,85.823,85.823,85.801,85.811,220000001.0
2006-04-26 13:27:00,85.802,85.815,85.786,85.809,281800004.0
2006-04-26 13:28:00,85.815,85.82,85.801,85.805,149199998.0
2006-04-26 13:29:00,85.804,85.809,85.782,85.796,124999999.0
2006-04-26 13:30:00,85.78,85.807,85.78,85.797,118100000.0
2006-04-26 13:31:00,85.792,85.804,85.775,85.787,309299997.0
2006-04-26 13:32:00,85.798,85.81,85.79,85.805,94799999.0
2006-04-26 13:33:00,85.765,85.791,85.76,85.781,294300000.0
2006-04-26 13:34:00,85.781,85.781,85.759,85.76,171999999.0
2006-04-26 13:35:00,85.779,85.788,85.755,85.775,239900000.0
2006-04-26 13:36:00,85.774,85.791,85.756,85.773,285299997.0
2006-04-26 13:37:00,85.774,85.787,85.759,85.779,253500002.0
2006-04-26 13:38:00,85.782,85.782,85.753,85.757,145899998.0
2006-04-26 13:39:00,85.764,85.778,85.741,85.765,197900000.0
2006-04-26 13:40:00,85.765,85.781,85.747,85.773,239400003.0
2006-04-26 13:41:00,85.769,85.78,85.749,85.771,106599999.0
2006-04-26 13:42:00,85.778,85.79,85.76,85.76,227799999.0
2006-04-26 13:43:00,85.777,85.79,85.754,85.763,277400004.0
2006-04-26 13:44:00,85.768,85.787,85.765,85.785,173299998.0
2006-04-26 13:45:00,85.772,85.802,85.758,85.797,203999999.0
2006-04-26 13:46:00,85.784,85.803,85.777,85.789,170700000.0
2006-04-26 13:47:00,85.784,85.798,85.767,85.775,94700000.0
2006-04-26 13:48:00,85.788,85.788,85.761,85.764,259800001.0
2006-04-26 13:49:00,85.768,85.787,85.763,85.785,228900000.0
2006-04-26 13:50:00,85.76,85.795,85.76,85.795,152800001.0
2006-04-26 13:51:00,85.778,85.806,85.778,85.797,189900000.0
2006-04-26 13:52:00,85.796,85.821,85.784,85.795,296799999.0
2006-04-26 13:53:00,85.82,85.832,85.803,85.824,162700000.0
2006-04-26 13:54:00,85.815,85.837,85.799,85.826,194799998.0
2006-04-26 13:55:00,85.814,85.841,85.813,85.834,282599999.0
2006-04-26 13:56:00,85.837,85.837,85.8,85.814,114800000.0
2006-04-26 13:57:00,85.833,85.842,85.806,85.819,211200000.0
2006-04-26 13:58:00,85.828,85.871,85.816,85.862,149200000.0
2006-04-26 13:59:00,85.848,85.862,85.833,85.858,127800000.0
2006-04-26 14:00:00,85.865,85.871,85.847,85.858,191300000.0
2006-04-26 14:01:00,85.858,85.86,85.827,85.836,198300002.0
2006-04-26 14:02:00,85.834,85.841,85.814,85.814,152900000.0
2006-04-26 14:03:00,85.813,85.837,85.807,85.837,194500002.0
2006-04-26 14:04:00,85.818,85.833,85.803,85.82,205899999.0
2006-04-26 14:05:00,85.808,85.808,85.778,85.78,107900001.0
2006-04-26 14:06:00,85.774,85.823,85.774,85.813,283999996.0
2006-04-26 14:07:00,85.818,85.835,85.806,85.81,217899997.0
2006-04-26 14:08:00,85.823,85.84,85.813,85.831,121900000.0
2006-04-26 14:09:00,85.837,85.856,85.821,85.836,199100002.0
2006-04-26 14:10:00,85.849,85.869,85.833,85.86,141500001.0
2006-04-26 14:11:00,85.867,85.92,85.866,85.92,252200001.0
2006-04-26 14:12:00,85.908,85.941,85.901,85.941,141399999.0
2006-04-26 14:13:00,85.934,85.944,85.906,85.906,128399999.0
2006-04-26 14:14:00,85.889,85.914,85.885,85.898,245900000.0
2006-04-26 14:15:00,85.879,85.9,85.868,85.885,356899995.0
2006-04-26 14:16:00,85.879,85.905,85.868,85.883,174800003.0
2006-04-26 14:17:00,85.888,85.915,85.888,85.896,194000001.0
2006-04-26 14:18:00,85.856,85.882,85.856,85.878,91899999.0
2006-04-26 14:19:00,85.875,85.881,85.827,85.846,247799997.0
2006-04-26 14:20:00,85.867,85.886,85.86,85.861,163300002.0
2006-04-26 14:21:00,85.882,85.898,85.86,85.878,106600000.0
2006-04-26 14:22:00,85.894,85.914,85.889,85.913,270500001.0
2006-04-26 14:23:00,85.889,85.909,85.876,85.901,111600000.0
2006-04-26 14:24:00,85.881,85.899,85.87,85.887,188799998.0
2006-04-26 14:25:00,85.878,85.878,85.848,85.848,175500000.0
2006-04-26 14:26:00,85.869,85.884,85.857,85.882,223300001.0
2006-04-26 14:27:00,85.879,85.907,85.859,85.869,215599997.0
2006-04-26 14:28:00,85.863,85.873,85.842,85.856,117100000.0
2006-04-26 14:29:00,85.876,85.885,85.851,85.875,70300000.0
2006-04-26 14:30:00,85.85,85.88,85.85,85.856,263199999.0
2006-04-26 14:31:00,85.902,85.951,85.902,85.914,240100001.0
2006-04-26 14:32:00,85.896,85.95,85.889,85.95,166700001.0
2006-04-26 14:33:00,85.948,85.955,85.906,85.906,254000001.0
2006-04-26 14:34:00,85.924,85.951,85.897,85.933,102400000.0
2006-04-26 14:35:00,85.972,86.0,85.955,85.973,168299998.0
2006-04-26 14:36:00,85.985,85.985,85.946,85.956,113800002.0
2006-04-26 14:37:00,85.96,85.987,85.949,85.966,220800000.0
2006-04-26 14:38:00,85.989,86.016,85.978,85.978,166199998.0
2006-04-26 14:39:00,85.983,85.992,85.966,85.978,203300002.0
2006-04-26 14:40:00,85.984,85.994,85.971,85.982,238100002.0
2006-04-26 14:41:00,85.968,86.004,85.944,85.981,231199998.0
2006-04-26 14:42:00,85.968,85.994,85.967,85.986,235299996.0
2006-04-26 14:43:00,85.99,85.99,85.954,85.954,110600000.0
2006-04-26 14:44:00,85.946,85.968,85.926,85.963,226999999.0
2006-04-26 14:45:00,85.953,85.964,85.927,85.932,238999999.0
2006-04-26 14:46:00,85.927,85.951,85.923,85.946,91000000.0
2006-04-26 14:47:00,85.938,85.965,85.912,85.945,185700002.0
2006-04-26 14:48:00,85.963,85.976,85.942,85.957,109699998.0
2006-04-26 14:49:00,85.977,85.993,85.96,85.973,150899999.0
2006-04-26 14:50:00,85.981,86.01,85.981,86.009,204999998.0
2006-04-26 14:51:00,85.993,86.019,85.977,86.002,173599997.0
2006-04-26 14:52:00,86.02,86.037,86.013,86.015,208900002.0
2006-04-26 14:53:00,86.017,86.039,86.009,86.035,237599995.0
2006-04-26 14:54:00,86.041,86.072,86.038,86.072,147900002.0
2006-04-26 14:55:00,86.064,86.095,86.062,86.095,299300003.0
2006-04-26 14:56:00,86.115,86.194,86.111,86.172,143799999.0
2006-04-26 14:57:00,86.212,86.212,86.166,86.166,161199999.0
2006-04-26 14:58:00,86.145,86.165,86.129,86.144,98799999.0
2006-04-26 14:59:00,86.147,86.173,86.126,86.157,246600000.0
2006-04-26 15:00:00,86.172,86.181,86.124,86.124,123800000.0
2006-04-26 15:01:00,86.115,86.131,86.098,86.113,227599997.0
2006-04-26 15:02:00,86.125,86.173,86.122,86.148,178300002.0
2006-04-26 15:03:00,86.208,86.255,86.19,86.212,242600002.0
2006-04-26 15:04:00,86.252,86.271,86.197,86.208,261800001.0
2006-04-26 15:05:00,86.221,86.231,86.197,86.199,267699999.0
2006-04-26 15:06:00,86.188,86.204,86.168,86.18,204999997.0
2006-04-26 15:07:00,86.183,86.209,86.148,86.195,234599998.0
2006-04-26 15:08:00,86.19,86.192,86.125,86.125,151400001.0
2006-04-26 15:09:00,86.102,86.13,86.069,86.125,251399999.0
2006-04-26 15:10:00,86.121,86.138,86.095,86.108,259300002.0
2006-04-26 15:11:00,86.109,86.125,86.095,86.122,114700000.0
2006-04-26 15:12:00,86.104,86.104,86.056,86.059,219399999.0
2006-04-26 15:13:00,86.055,86.093,86.055,86.093,167199999.0
2006-04-26 15:14:00,86.104,86.136,86.1,86.136,196799996.0
2006-04-26 15:15:00,86.12,86.12,86.097,86.101,129699995.0
2006-04-26 15:16:00,86.131,86.148,86.12,86.124,115800000.0
2006-04-26 15:17:00,86.141,86.165,86.127,86.136,213200000.0
2006-04-26 15:18:00,86.146,86.257,86.146,86.257,324999998.0
2006-04-26 15:19:00,86.25,86.334,86.25,86.334,226399999.0
2006-04-26 15:20:00,86.324,86.338,86.296,86.32,127799998.0
2006-04-26 15:21:00,86.323,86.39,86.318,86.369,229000002.0
2006-04-26 15:22:00,86.333,86.364,86.333,86.349,138900002.0
2006-04-26 15:23:00,86.343,86.35,86.327,86.333,254299995.0
2006-04-26 15:24:00,86.338,86.367,86.333,86.345,201700001.0
2006-04-26 15:25:00,86.354,86.354,86.31,86.321,112000002.0
2006-04-26 15:26:00,86.327,86.327,86.291,86.291,220000003.0
2006-04-26 15:27:00,86.284,86.324,86.273,86.296,193099999.0
2006-04-26 15:28:00,86.337,86.36,86.317,86.332,174600002.0
2006-04-26 15:29:00,86.324,86.335,86.288,86.322,259599997.0
2006-04-26 15:30:00,86.304,86.324,86.293,86.298,217299999.0
2006-04-26 15:31:00,86.268,86.298,86.261,86.269,160800001.0
2006-04-26 15:32:00,86.263,86.314,86.263,86.314,149000000.0
2006-04-26 15:33:00,86.306,86.306,86.257,86.257,92400000.0
2006-04-26 15:34:00,86.283,86.303,86.258,86.277,239799998.0
2006-04-26 15:35:00,86.287,86.319,86.281,86.3,153299999.0
2006-04-26 15:36:00,86.312,86.332,86.307,86.319,203599996.0
2006-04-26 15:37:00,86.291,86.308,86.267,86.291,162799999.0
2006-04-26 15:38:00,86.302,86.303,86.272,86.276,255300001.0
2006-04-26 15:39:00,86.257,86.286,86.257,86.284,157099997.0
2006-04-26 15:40:00,86.275,86.288,86.236,86.262,193500003.0
2006-04-26 15:41:00,86.263,86.281,86.247,86.277,184200001.0
2006-04-26 15:42:00,86.264,86.285,86.248,86.281,214300003.0
2006-04-26 15:43:00,86.272,86.285,86.247,86.262,251900001.0
2006-04-26 15:44:00,86.278,86.281,86.252,86.252,247199999.0
2006-04-26 15:45:00,86.295,86.299,86.266,86.266,181300000.0
2006-04-26 15:46:00,86.298,86.324,86.285,86.289,283199996.0
2006-04-26 15:47:00,86.31,86.329,86.298,86.315,195400000.0
2006-04-26 15:48:00,86.326,86.328,86.296,86.313,162200001.0
2006-04-26 15:49:00,86.341,86.383,86.338,86.356,244599996.0
2006-04-26 15:50:00,86.376,86.414,86.367,86.41,211600001.0
2006-04-26 15:51:00,86.389,86.407,86.376,86.405,187900001.0
2006-04-26 15:52:00,86.406,86.413,86.382,86.395,248299999.0
2006-04-26 15:53:00,86.404,86.408,86.375,86.375,234100000.0
2006-04-26 15:54:00,86.373,86.389,86.357,86.367,167200003.0
2006-04-26 15:55:00,86.383,86.396,86.36,86.361,248400000.0
2006-04-26 15:56:00,86.38,86.388,86.355,86.359,182499999.0
2006-04-26 15:57:00,86.348,86.378,86.346,86.364,264699996.0
2006-04-26 15:58:00,86.383,86.421,86.372,86.394,200399997.0
2006-04-26 15:59:00,86.4,86.401,86.377,86.377,179199996.0
2006-04-26 16:00:00,86.387,86.395,86.369,86.37,250399998.0
2006-04-26 16:01:00,86.404,86.441,86.397,86.411,136200000.0
2006-04-26 16:02:00,86.417,86.443,86.398,86.411,214600002.0
2006-04-26 16:03:00,86.397,86.425,86.374,86.403,327699999.0
2006-04-26 16:04:00,86.419,86.446,86.388,86.388,181099998.0
2006-04-26 16:05:00,86.406,86.408,86.38,86.389,122000002.0
2006-04-26 16:06:00,86.374,86.384,86.337,86.337,185099996.0
2006-04-26 16:07:00,86.308,86.36,86.307,86.36,181700002.0
2006-04-26 16:08:00,86.364,86.369,86.32,86.32,172200001.0
2006-04-26 16:09:00,86.333,86.362,86.325,86.337,259099998.0
2006-04-26 16:10:00,86.343,86.36,86.324,86.326,151999998.0
2006-04-26 16:11:00,86.313,86.354,86.313,86.354,122300001.0
2006-04-26 16:12:00,86.355,86.375,86.331,86.345,256499995.0
2006-04-26 16:13:00,86.34,86.386,86.34,86.386,189700001.0
2006-04-26 16:14:00,86.372,86.392,86.337,86.337,126799999.0
2006-04-26 16:15:00,86.347,86.352,86.324,86.348,233699999.0
2006-04-26 16:16:00,86.318,86.347,86.316,86.347,170299998.0
2006-04-26 16:17:00,86.345,86.35,86.315,86.324,315500001.0
2006-04-26 16:18:00,86.319,86.323,86.298,86.309,217700000.0
2006-04-26 16:19:00,86.296,86.315,86.291,86.315,111100001.0
2006-04-26 16:20:00,86.346,86.366,86.33,86.348,183099998.0
2006-04-26 16:21:00,86.349,86.368,86.33,86.345,168899999.0
2006-04-26 16:22:00,86.341,86.358,86.323,86.337,190400001.0
2006-04-26 16:23:00,86.332,86.351,86.323,86.343,201099999.0
2006-04-26 16:24:00,86.335,86.342,86.312,86.327,226799999.0
2006-04-26 16:25:00,86.31,86.326,86.284,86.284,282199999.0
2006-04-26 16:26:00,86.308,86.328,86.301,86.328,117300000.0
2006-04-26 16:27:00,86.314,86.326,86.29,86.305,244099999.0
2006-04-26 16:28:00,86.302,86.321,86.29,86.301,98200000.0
2006-04-26 16:29:00,86.315,86.325,86.287,86.287,216900000.0
2006-04-26 16:30:00,86.298,86.32,86.28,86.309,285400004.0
2006-04-26 16:31:00,86.295,86.319,86.292,86.314,138200001.0
2006-04-26 16:32:00,86.322,86.322,86.289,86.289,161000001.0
2006-04-26 16:33:00,86.293,86.341,86.293,86.336,239899997.0
2006-04-26 16:34:00,86.326,86.337,86.305,86.324,174000001.0
2006-04-26 16:35:00,86.329,86.329,86.297,86.299,135999999.0
2006-04-26 16:36:00,86.322,86.334,86.311,86.312,133999999.0
2006-04-26 16:37:00,86.336,86.35,86.325,86.35,184200001.0
2006-04-26 16:38:00,86.332,86.358,86.327,86.358,198599998.0
2006-04-26 16:39:00,86.35,86.35,86.311,86.314,199400000.0
2006-04-26 16:40:00,86.331,86.36,86.327,86.36,209499999.0
2006-04-26 16:41:00,86.361,86.361,86.334,86.353,136399999.0
2006-04-26 16:42:00,86.34,86.37,86.331,86.37,240200004.0
2006-04-26 16:43:00,86.374,86.394,86.364,86.372,213999999.0
2006-04-26 16:44:00,86.367,86.388,86.367,86.387,153399998.0
2006-04-26 16:45:00,86.374,86.402,86.374,86.402,225499999.0
2006-04-26 16:46:00,86.404,86.439,86.404,86.413,157000003.0
2006-04-26 16:47:00,86.388,86.418,86.378,86.392,246000000.0
2006-04-26 16:48:00,86.39,86.404,86.375,86.375,197800001.0
2006-04-26 16:49:00,86.392,86.405,86.375,86.391,277100002.0
2006-04-26 16:50:00,86.404,86.421,86.385,86.387,162299998.0
2006-04-26 16:51:00,86.409,86.422,86.391,86.407,169200000.0
2006-04-26 16:52:00,86.414,86.428,86.394,86.408,200100001.0
2006-04-26 16:53:00,86.4,86.42,86.399,86.415,225599999.0
2006-04-26 16:54:00,86.378,86.404,86.378,86.394,160200001.0
2006-04-26 16:55:00,86.39,86.4,86.374,86.378,164600000.0
2006-04-26 16:56:00,86.384,86.411,86.383,86.411,91800000.0
2006-04-26 16:57:00,86.386,86.415,86.38,86.414,274499997.0
2006-04-26 16:58:00,86.408,86.41,86.381,86.385,303399997.0
2006-04-26 16:59:00,86.409,86.434,86.394,86.416,239399996.0
2006-04-26 17:00:00,86.431,86.45,86.419,86.443,214499999.0
2006-04-26 17:01:00,86.435,86.479,86.419,86.446,164500000.0
2006-04-26 17:02:00,86.464,86.464,86.436,86.444,158400000.0
2006-04-26 17:03:00,86.45,86.462,86.404,86.425,227100000.0
2006-04-26 17:04:00,86.418,86.433,86.401,86.421,207999999.0
2006-04-26 17:05:00,86.426,86.43,86.407,86.407,170899999.0
2006-04-26 17:06:00,86.41,86.427,86.398,86.42,144299999.0
2006-04-26 17:07:00,86.419,86.444,86.419,86.434,72900000.0
2006-04-26 17:08:00,86.409,86.423,86.4,86.405,240799999.0
2006-04-26 17:09:00,86.368,86.386,86.343,86.368,238600004.0
2006-04-26 17:10:00,86.388,86.408,86.378,86.378,151899999.0
2006-04-26 17:11:00,86.373,86.39,86.36,86.387,195100000.0
2006-04-26 17:12:00,86.368,86.392,86.367,86.392,193900000.0
2006-04-26 17:13:00,86.392,86.398,86.376,86.383,244699996.0
2006-04-26 17:14:00,86.387,86.398,86.373,86.377,232299999.0
2006-04-26 17:15:00,86.385,86.406,86.38,86.395,281200002.0
2006-04-26 17:16:00,86.379,86.401,86.374,86.396,243800000.0
2006-04-26 17:17:00,86.397,86.397,86.357,86.357,171100004.0
2006-04-26 17:18:00,86.356,86.381,86.35,86.361,385399998.0
2006-04-26 17:19:00,86.361,86.374,86.344,86.348,98599998.0
2006-04-26 17:20:00,86.365,86.39,86.362,86.38,174200001.0
2006-04-26 17:21:00,86.383,86.395,86.369,86.376,311299999.0
2006-04-26 17:22:00,86.363,86.378,86.353,86.378,230399997.0
2006-04-26 17:23:00,86.352,86.373,86.335,86.345,220699999.0
2006-04-26 17:24:00,86.341,86.372,86.323,86.354,191099997.0
2006-04-26 17:25:00,86.363,86.401,86.363,86.394,217000002.0
2006-04-26 17:26:00,86.377,86.393,86.367,86.385,208699996.0
2006-04-26 17:27:00,86.382,86.382,86.357,86.357,149999999.0
2006-04-26 17:28:00,86.373,86.38,86.359,86.363,97100000.0
2006-04-26 17:29:00,86.365,86.404,86.362,86.395,190299997.0
2006-04-26 17:30:00,86.38,86.421,86.38,86.4,209100003.0
2006-04-26 17:31:00,86.376,86.408,86.376,86.408,134300001.0
2006-04-26 17:32:00,86.394,86.417,86.389,86.402,172099999.0
2006-04-26 17:33:00,86.384,86.404,86.363,86.386,218899996.0
2006-04-26 17:34:00,86.381,86.395,86.364,86.39,302099997.0
2006-04-26 17:35:00,86.375,86.406,86.375,86.406,225400000.0
2006-04-26 17:36:00,86.395,86.395,86.36,86.372,212599996.0
2006-04-26 17:37:00,86.375,86.376,86.353,86.363,92800000.0
2006-04-26 17:38:00,86.347,86.366,86.34,86.366,153099998.0
2006-04-26 17:39:00,86.364,86.381,86.358,86.37,163800000.0
2006-04-26 17:40:00,86.365,86.396,86.365,86.396,140100000.0
2006-04-26 17:41:00,86.381,86.396,86.353,86.375,193899997.0
2006-04-26 17:42:00,86.368,86.394,86.368,86.381,133000000.0
2006-04-26 17:43:00,86.375,86.385,86.352,86.371,129600001.0
2006-04-26 17:44:00,86.369,86.395,86.349,86.395,227299998.0
2006-04-26 17:45:00,86.389,86.395,86.367,86.367,181799998.0
2006-04-26 17:46:00,86.379,86.394,86.371,86.377,200499998.0
2006-04-26 17:47:00,86.37,86.395,86.365,86.39,173499996.0
2006-04-26 17:48:00,86.375,86.399,86.371,86.385,135499999.0
2006-04-26 17:49:00,86.367,86.39,86.355,86.39,232799999.0
2006-04-26 17:50:00,86.396,86.415,86.382,86.401,137900000.0
2006-04-26 17:51:00,86.411,86.411,86.379,86.398,299800006.0
2006-04-26 17:52:00,86.384,86.397,86.374,86.395,187599998.0
2006-04-26 17:53:00,86.384,86.398,86.365,86.385,241599997.0
2006-04-26 17:54:00,86.398,86.409,86.381,86.39,181000001.0
2006-04-26 17:55:00,86.399,86.424,86.386,86.404,125599998.0
2006-04-26 17:56:00,86.409,86.425,86.398,86.408,88399998.0
2006-04-26 17:57:00,86.386,86.417,86.386,86.409,139599999.0
2006-04-26 17:58:00,86.406,86.414,86.382,86.382,278600000.0
2006-04-26 17:59:00,86.386,86.404,86.379,86.401,260000001.0
2006-04-26 18:00:00,86.351,86.404,86.351,86.384,312999996.0
2006-04-26 18:01:00,86.384,86.424,86.384,86.4,1275900008.0
2006-04-26 18:02:00,86.442,86.444,86.409,86.419,2009699996.0
2006-04-26 18:03:00,86.48,86.5,86.43,86.47,1638099991.0
2006-04-26 18:04:00,86.42,86.437,86.405,86.431,1638099991.0
2006-04-26 18:05:00,86.436,86.443,86.408,86.408,1920800001.0
2006-04-26 18:06:00,86.417,86.439,86.4,86.434,1701700004.0
2006-04-26 18:07:00,86.406,86.457,86.406,86.424,2109599999.0
2006-04-26 18:08:00,86.442,86.464,86.418,86.457,2060699990.0
2006-04-26 18:09:00,86.461,86.463,86.436,86.438,1824799995.0
2006-04-26 18:10:00,86.432,86.444,86.408,86.42,1617600003.0
2006-04-26 18:11:00,86.404,86.417,86.375,86.388,900700009.0
2006-04-26 18:12:00,86.382,86.411,86.377,86.381,944799996.0
2006-04-26 18:13:00,86.386,86.388,86.35,86.356,1470599993.0
2006-04-26 18:14:00,86.353,86.39,86.353,86.382,1662699996.0
2006-04-26 18:15:00,86.39,86.415,86.379,86.402,2110699994.0
2006-04-26 18:16:00,86.405,86.424,86.387,86.421,2089800006.0
2006-04-26 18:17:00,86.427,86.454,86.412,86.432,540299994.0
2006-04-26 18:18:00,86.448,86.474,86.425,86.455,1213100001.0
2006-04-26 18:19:00,86.446,86.464,86.434,86.45,2019900006.0
2006-04-26 18:20:00,86.442,86.473,86.431,86.439,1598599990.0
2006-04-26 18:21:00,86.444,86.46,86.425,86.43,1560999999.0
2006-04-26 18:22:00,86.455,86.456,86.425,86.438,1920799994.0
2006-04-26 18:23:00,86.5,86.53,86.47,86.47,1364799999.0
2006-04-26 18:24:00,86.419,86.455,86.411,86.445,1364799999.0
2006-04-26 18:25:00,86.46,86.51,86.45,86.48,1909700001.0
2006-04-26 18:26:00,86.437,86.45,86.417,86.428,1909700001.0
2006-04-26 18:27:00,86.445,86.455,86.418,86.419,1533200000.0
2006-04-26 18:28:00,86.441,86.466,86.426,86.451,1391499996.0
2006-04-26 18:29:00,86.442,86.46,86.418,86.457,1301000008.0
2006-04-26 18:30:00,86.431,86.456,86.421,86.441,750900000.0
2006-04-26 18:31:00,86.429,86.451,86.423,86.445,1156200004.0
2006-04-26 18:32:00,86.428,86.449,86.42,86.437,1593199990.0
2006-04-26 18:33:00,86.42,86.442,86.408,86.422,1601899987.0
2006-04-26 18:34:00,86.433,86.445,86.413,86.428,1654699998.0
2006-04-26 18:35:00,86.41,86.427,86.393,86.424,1599999997.0
2006-04-26 18:36:00,86.416,86.431,86.4,86.427,1639899990.0
2006-04-26 18:37:00,86.435,86.462,86.426,86.436,1089900001.0
2006-04-26 18:38:00,86.463,86.476,86.447,86.458,622700002.0
2006-04-26 18:39:00,86.455,86.466,86.437,86.45,515199997.0
2006-04-26 18:40:00,86.467,86.472,86.444,86.447,922399999.0
2006-04-26 18:41:00,86.466,86.482,86.458,86.473,664200003.0
2006-04-26 18:42:00,86.457,86.49,86.457,86.475,700899999.0
2006-04-26 18:43:00,86.464,86.491,86.45,86.48,1572200001.0
2006-04-26 18:44:00,86.471,86.493,86.462,86.486,936900008.0
2006-04-26 18:45:00,86.491,86.497,86.447,86.447,1054999998.0
2006-04-26 18:46:00,86.465,86.472,86.432,86.472,722900007.0
2006-04-26 18:47:00,86.46,86.488,86.454,86.488,504400002.0
2006-04-26 18:48:00,86.486,86.489,86.461,86.461,594700000.0
2006-04-26 18:49:00,86.473,86.482,86.434,86.434,802400002.0
2006-04-26 18:50:00,86.426,86.438,86.403,86.422,991799998.0
2006-04-26 18:51:00,86.41,86.427,86.404,86.422,526599999.0
2006-04-26 18:52:00,86.424,86.434,86.405,86.433,923599993.0
2006-04-26 18:53:00,86.43,86.436,86.391,86.391,890999998.0
2006-04-26 18:54:00,86.41,86.431,86.397,86.426,961900005.0
2006-04-26 18:55:00,86.425,86.435,86.399,86.416,1094699995.0
2006-04-26 18:56:00,86.433,86.453,86.417,86.433,647799991.0
2006-04-26 18:57:00,86.433,86.465,86.43,86.451,525499996.0
2006-04-26 18:58:00,86.436,86.451,86.414,86.419,1121999997.0
2006-04-26 18:59:00,86.426,86.438,86.415,86.428,888399993.0
2006-04-26 19:00:00,86.409,86.439,86.407,86.41,731399992.0
2006-04-26 19:01:00,86.408,86.435,86.399,86.422,549600004.0
2006-04-26 19:02:00,86.427,86.461,86.415,86.449,301200000.0
2006-04-26 19:03:00,86.458,86.458,86.425,86.431,756399999.0
2006-04-26 19:04:00,86.428,86.452,86.42,86.433,651799997.0
2006-04-26 19:05:00,86.43,86.435,86.405,86.41,364800001.0
2006-04-26 19:06:00,86.432,86.44,86.408,86.409,489999994.0
2006-04-26 19:07:00,86.422,86.451,86.422,86.436,1061599991.0
2006-04-26 19:08:00,86.443,86.457,86.425,86.425,885399997.0
2006-04-26 19:09:00,86.424,86.461,86.424,86.46,648299995.0
2006-04-26 19:10:00,86.451,86.474,86.442,86.46,651599999.0
2006-04-26 19:11:00,86.457,86.484,86.457,86.467,147300000.0
2006-04-26 19:12:00,86.47,86.485,86.457,86.467,524499998.0
2006-04-26 19:13:00,86.487,86.504,86.454,86.481,484899997.0
2006-04-26 19:14:00,86.487,86.496,86.46,86.464,463599999.0
2006-04-26 19:15:00,86.465,86.494,86.465,86.49,626399996.0
2006-04-26 19:16:00,86.467,86.482,86.46,86.475,362099999.0
2006-04-26 19:17:00,86.464,86.497,86.464,86.489,665899996.0
2006-04-26 19:18:00,86.468,86.487,86.454,86.473,490099996.0
2006-04-26 19:19:00,86.482,86.485,86.46,86.466,600199993.0
2006-04-26 19:20:00,86.464,86.484,86.46,86.482,336499998.0
2006-04-26 19:21:00,86.475,86.49,86.464,86.477,308299996.0
2006-04-26 19:22:00,86.473,86.482,86.404,86.445,331100002.0
2006-04-26 19:23:00,86.468,86.478,86.449,86.459,1509599999.0
2006-04-26 19:24:00,86.446,86.47,86.43,86.466,612100007.0
2006-04-26 19:25:00,86.47,86.47,86.432,86.432,1138099991.0
2006-04-26 19:26:00,86.454,86.467,86.432,86.436,1425399995.0
2006-04-26 19:27:00,86.459,86.481,86.421,86.46,1144800004.0
2006-04-26 19:28:00,86.474,86.508,86.474,86.495,543599997.0
2006-04-26 19:29:00,86.49,86.5,86.457,86.461,505299998.0
2006-04-26 19:30:00,86.46,86.486,86.458,86.483,983600001.0
2006-04-26 19:31:00,86.477,86.477,86.44,86.44,388299999.0
2006-04-26 19:32:00,86.449,86.483,86.449,86.474,769600002.0
2006-04-26 19:33:00,86.471,86.472,86.445,86.461,651199994.0
2006-04-26 19:34:00,86.448,86.47,86.442,86.464,1021400004.0
2006-04-26 19:35:00,86.453,86.472,86.426,86.444,727799995.0
2006-04-26 19:36:00,86.442,86.447,86.411,86.426,593500004.0
2006-04-26 19:37:00,86.42,86.441,86.408,86.424,186200000.0
2006-04-26 19:38:00,86.407,86.436,86.405,86.431,1029399999.0
2006-04-26 19:39:00,86.426,86.445,86.404,86.424,962900005.0
2006-04-26 19:40:00,86.445,86.535,86.445,86.52,649800004.0
2006-04-26 19:41:00,86.506,86.529,86.479,86.488,883900001.0
2006-04-26 19:42:00,86.477,86.506,86.47,86.489,634799999.0
2006-04-26 19:43:00,86.477,86.502,86.472,86.502,408299992.0
2006-04-26 19:44:00,86.492,86.516,86.452,86.467,400900001.0
2006-04-26 19:45:00,86.462,86.478,86.442,86.46,421099998.0
2006-04-26 19:46:00,86.459,86.465,86.434,86.438,437999999.0
2006-04-26 19:47:00,86.431,86.462,86.431,86.454,151000001.0
2006-04-26 19:48:00,86.437,86.461,86.416,86.447,857800000.0
2006-04-26 19:49:00,86.455,86.467,86.418,86.45,448500002.0
2006-04-26 19:50:00,86.433,86.45,86.425,86.433,426000002.0
2006-04-26 19:51:00,86.432,86.455,86.427,86.439,273099997.0
2006-04-26 19:52:00,86.421,86.448,86.399,86.437,408200004.0
2006-04-26 19:53:00,86.44,86.445,86.421,86.428,647299997.0
2006-04-26 19:54:00,86.445,86.447,86.421,86.421,874699995.0
2006-04-26 19:55:00,86.427,86.445,86.409,86.441,364699998.0
2006-04-26 19:56:00,86.42,86.446,86.42,86.439,304399997.0
2006-04-26 19:57:00,86.443,86.473,86.442,86.471,371800000.0
2006-04-26 19:58:00,86.472,86.478,86.431,86.431,913199991.0
2006-04-26 19:59:00,86.426,86.46,86.424,86.453,897999995.0
2006-04-26 20:00:00,86.454,86.454,86.413,86.416,308000001.0
2006-04-26 20:01:00,86.405,86.443,86.405,86.443,632200006.0
2006-04-26 20:02:00,86.431,86.446,86.409,86.435,631100002.0
2006-04-26 20:03:00,86.432,86.433,86.401,86.401,417599997.0
2006-04-26 20:04:00,86.408,86.416,86.347,86.398,244900000.0
2006-04-26 20:05:00,86.4,86.417,86.371,86.393,554399995.0
2006-04-26 20:06:00,86.403,86.412,86.384,86.412,1024199998.0
2006-04-26 20:07:00,86.398,86.422,86.388,86.419,570299996.0
2006-04-26 20:08:00,86.399,86.415,86.378,86.407,434700001.0
2006-04-26 20:09:00,86.389,86.414,86.374,86.388,695299997.0
2006-04-26 20:10:00,86.385,86.388,86.367,86.383,916300000.0
2006-04-26 20:11:00,86.369,86.388,86.362,86.362,949200001.0
2006-04-26 20:12:00,86.378,86.405,86.365,86.392,1468599992.0
2006-04-26 20:13:00,86.412,86.42,86.394,86.395,512700001.0
2006-04-26 20:14:00,86.403,86.416,86.372,86.385,563499997.0
2006-04-26 20:15:00,86.354,86.37,86.343,86.355,743499997.0
2006-04-26 20:16:00,86.357,86.357,86.315,86.321,654300003.0
2006-04-26 20:17:00,86.344,86.38,86.344,86.38,312899998.0
2006-04-26 20:18:00,86.38,86.392,86.362,86.383,150000001.0
2006-04-26 20:19:00,86.391,86.391,86.357,86.368,251600000.0
2006-04-26 20:20:00,86.365,86.39,86.357,86.39,676599996.0
2006-04-26 20:21:00,86.363,86.384,86.348,86.362,593200003.0
2006-04-26 20:22:00,86.358,86.394,86.355,86.382,661299998.0
2006-04-26 20:23:00,86.365,86.382,86.345,86.355,387300000.0
2006-04-26 20:24:00,86.334,86.362,86.331,86.354,380399995.0
2006-04-26 20:25:00,86.352,86.36,86.334,86.344,620699997.0
2006-04-26 20:26:00,86.372,86.385,86.351,86.351,588000000.0
2006-04-26 20:27:00,86.362,86.386,86.36,86.385,375199999.0
2006-04-26 20:28:00,86.383,86.386,86.354,86.357,1043399998.0
2006-04-26 20:29:00,86.371,86.377,86.343,86.343,1365099995.0
2006-04-26 20:30:00,86.364,86.37,86.341,86.346,1434499994.0
2006-04-26 20:31:00,86.368,86.368,86.342,86.359,1239899989.0
2006-04-26 20:32:00,86.364,86.37,86.336,86.343,1018899996.0
2006-04-26 20:33:00,86.356,86.376,86.35,86.362,613900006.0
2006-04-26 20:34:00,86.363,86.387,86.344,86.349,330699999.0
2006-04-26 20:35:00,86.364,86.384,86.353,86.371,465799991.0
2006-04-26 20:36:00,86.367,86.4,86.367,86.397,543099991.0
2006-04-26 20:37:00,86.39,86.406,86.373,86.381,478299995.0
2006-04-26 20:38:00,86.395,86.404,86.38,86.383,1020899997.0
2006-04-26 20:39:00,86.396,86.409,86.378,86.378,485199998.0
2006-04-26 20:40:00,86.386,86.41,86.382,86.4,1214799997.0
2006-04-26 20:41:00,86.39,86.405,86.376,86.381,1101099991.0
2006-04-26 20:42:00,86.377,86.399,86.367,86.397,1140300003.0
2006-04-26 20:43:00,86.38,86.403,86.378,86.397,720799996.0
2006-04-26 20:44:00,86.394,86.409,86.379,86.395,762000000.0
2006-04-26 20:45:00,86.391,86.407,86.377,86.393,641000001.0
2006-04-26 20:46:00,86.378,86.399,86.362,86.381,716500004.0
2006-04-26 20:47:00,86.372,86.385,86.352,86.367,1161399996.0
2006-04-26 20:48:00,86.363,86.372,86.343,86.343,756499996.0
2006-04-26 20:49:00,86.358,86.364,86.335,86.346,407300006.0
2006-04-26 20:50:00,86.346,86.385,86.312,86.356,919999995.0
2006-04-26 20:51:00,86.35,86.37,86.346,86.368,406899998.0
2006-04-26 20:52:00,86.359,86.363,86.335,86.337,322100000.0
2006-04-26 20:53:00,86.347,86.362,86.331,86.331,1308799995.0
2006-04-26 20:54:00,86.315,86.348,86.315,86.337,505299997.0
2006-04-26 20:55:00,86.316,86.338,86.306,86.324,1385800005.0
2006-04-26 20:56:00,86.32,86.337,86.3,86.311,820399997.0
2006-04-26 20:57:00,86.324,86.332,86.3,86.3,618499993.0
2006-04-26 20:58:00,86.303,86.31,86.268,86.276,1471899994.0
2006-04-26 20:59:00,86.287,86.31,86.27,86.296,1014699991.0
2006-04-26 21:00:00,86.286,86.332,86.286,86.311,1257499990.0
2006-04-26 21:01:00,86.314,86.314,86.277,86.28,993600002.0
2006-04-26 21:02:00,86.299,86.309,86.282,86.282,485999999.0
2006-04-26 21:03:00,86.283,86.303,86.281,86.295,341199999.0
2006-04-26 21:04:00,86.3,86.313,86.27,86.27,376500001.0
2006-04-26 21:05:00,86.265,86.311,86.265,86.295,567500002.0
2006-04-26 21:06:00,86.277,86.295,86.261,86.28,595799999.0
2006-04-26 21:07:00,86.272,86.299,86.248,86.271,761299994.0
2006-04-26 21:08:00,86.304,86.307,86.27,86.28,976699995.0
2006-04-26 21:09:00,86.29,86.315,86.29,86.305,251599996.0
2006-04-26 21:10:00,86.306,86.316,86.276,86.294,746500008.0
2006-04-26 21:11:00,86.302,86.312,86.283,86.283,619400003.0
2006-04-26 21:12:00,86.298,86.342,86.294,86.341,272999998.0
2006-04-26 21:13:00,86.344,86.344,86.318,86.321,354899997.0
2006-04-26 21:14:00,86.321,86.346,86.314,86.34,879199999.0
2006-04-26 21:15:00,86.316,86.349,86.306,86.333,881099987.0
2006-04-26 21:16:00,86.33,86.345,86.311,86.321,739299994.0
2006-04-26 21:17:00,86.315,86.336,86.295,86.327,1114199990.0
2006-04-26 21:18:00,86.333,86.338,86.292,86.324,710299991.0
2006-04-26 21:19:00,86.319,86.34,86.31,86.335,787400003.0
2006-04-26 21:20:00,86.337,86.338,86.307,86.338,1419999995.0
2006-04-26 21:21:00,86.335,86.338,86.312,86.318,1030100003.0
2006-04-26 21:22:00,86.317,86.34,86.311,86.332,956799997.0
2006-04-26 21:23:00,86.316,86.335,86.299,86.318,852700000.0
2006-04-26 21:24:00,86.316,86.326,86.294,86.294,972300000.0
2006-04-26 21:25:00,86.312,86.332,86.29,86.303,1040599999.0
2006-04-26 21:26:00,86.307,86.337,86.307,86.319,379499999.0
2006-04-26 21:27:00,86.314,86.314,86.286,86.296,422300000.0
2006-04-26 21:28:00,86.295,86.317,86.295,86.296,449200004.0
2006-04-26 21:29:00,86.315,86.325,86.301,86.31,593399997.0
2006-04-26 21:30:00,86.293,86.313,86.274,86.294,346399999.0
2006-04-26 21:31:00,86.298,86.298,86.255,86.266,329300001.0
2006-04-26 21:32:00,86.272,86.285,86.257,86.257,410199998.0
2006-04-26 21:33:00,86.266,86.278,86.246,86.266,492800001.0
2006-04-26 21:34:00,86.28,86.282,86.261,86.262,152999998.0
2006-04-26 21:35:00,86.266,86.298,86.266,86.279,502699999.0
2006-04-26 21:36:00,86.288,86.312,86.285,86.298,261399998.0
2006-04-26 21:37:00,86.279,86.304,86.278,86.282,618399999.0
2006-04-26 21:38:00,86.293,86.298,86.274,86.274,158800001.0
2006-04-26 21:39:00,86.293,86.312,86.28,86.306,306000002.0
2006-04-26 21:40:00,86.303,86.324,86.281,86.295,509799996.0
2006-04-26 21:41:00,86.31,86.329,86.309,86.325,322599998.0
2006-04-26 21:42:00,86.326,86.336,86.312,86.319,309399998.0
2006-04-26 21:43:00,86.328,86.328,86.292,86.3,296199997.0
2006-04-26 21:44:00,86.29,86.32,86.289,86.32,974500001.0
2006-04-26 21:45:00,86.298,86.32,86.286,86.315,423100000.0
2006-04-26 21:46:00,86.304,86.323,86.303,86.323,290000002.0
2006-04-26 21:47:00,86.325,86.33,86.309,86.316,389799999.0
2006-04-26 21:48:00,86.338,86.355,86.317,86.338,607700000.0
2006-04-26 21:49:00,86.314,86.345,86.314,86.333,275799995.0
2006-04-26 21:50:00,86.311,86.336,86.308,86.32,263799996.0
2006-04-26 21:51:00,86.301,86.334,86.3,86.323,373299999.0
2006-04-26 21:52:00,86.312,86.333,86.312,86.333,144499999.0
2006-04-26 21:53:00,86.335,86.34,86.32,86.328,540900007.0
2006-04-26 21:54:00,86.311,86.34,86.311,86.333,446799998.0
2006-04-26 21:55:00,86.314,86.346,86.314,86.339,244799997.0
2006-04-26 21:56:00,86.323,86.35,86.313,86.331,226600000.0
2006-04-26 21:57:00,86.324,86.349,86.313,86.333,92300000.0
2006-04-26 21:58:00,86.314,86.343,86.314,86.343,138499998.0
2006-04-26 21:59:00,86.342,86.346,86.322,86.337,372200003.0
2006-04-26 22:00:00,86.335,86.34,86.313,86.323,611199996.0
2006-04-26 22:01:00,86.332,86.34,86.306,86.328,571700005.0
2006-04-26 22:02:00,86.337,86.353,86.317,86.336,608599994.0
2006-04-26 22:03:00,86.353,86.356,86.322,86.322,415600000.0
2006-04-26 22:04:00,86.318,86.349,86.318,86.334,736199998.0
2006-04-26 22:05:00,86.325,86.34,86.313,86.322,270300000.0
2006-04-26 22:06:00,86.333,86.346,86.311,86.333,180299997.0
2006-04-26 22:07:00,86.345,86.347,86.319,86.333,285700002.0
2006-04-26 22:08:00,86.331,86.331,86.312,86.312,156900000.0
2006-04-26 22:09:00,86.31,86.33,86.3,86.32,96500000.0
2006-04-26 22:10:00,86.33,86.33,86.297,86.309,220600000.0
2006-04-26 22:11:00,86.306,86.333,86.306,86.325,437599999.0
2006-04-26 22:12:00,86.327,86.333,86.305,86.315,389099998.0
2006-04-26 22:13:00,86.322,86.345,86.308,86.335,462399996.0
2006-04-26 22:14:00,86.32,86.348,86.318,86.338,254600001.0
2006-04-26 22:15:00,86.343,86.357,86.327,86.342,124600000.0
2006-04-26 22:16:00,86.341,86.356,86.311,86.344,473900004.0
2006-04-26 22:17:00,86.333,86.376,86.333,86.372,149999998.0
2006-04-26 22:18:00,86.355,86.375,86.343,86.348,473799997.0
2006-04-26 22:19:00,86.359,86.362,86.333,86.345,269199998.0
2006-04-26 22:20:00,86.347,86.365,86.336,86.353,232300002.0
2006-04-26 22:21:00,86.36,86.367,86.338,86.343,213600000.0
2006-04-26 22:22:00,86.357,86.36,86.336,86.34,307099997.0
2006-04-26 22:23:00,86.334,86.352,86.32,86.336,483399995.0
2006-04-26 22:24:00,86.332,86.344,86.315,86.316,251199997.0
2006-04-26 22:25:00,86.327,86.335,86.311,86.314,178400001.0
2006-04-26 22:26:00,86.31,86.33,86.307,86.325,108600000.0
2006-04-26 22:27:00,86.315,86.343,86.303,86.343,731900002.0
2006-04-26 22:28:00,86.329,86.345,86.32,86.333,335900001.0
2006-04-26 22:29:00,86.336,86.353,86.321,86.324,252100002.0
2006-04-26 22:30:00,86.326,86.328,86.289,86.3,80600000.0
2006-04-26 22:31:00,86.291,86.315,86.248,86.289,604599990.0
2006-04-26 22:32:00,86.277,86.312,86.267,86.298,381099999.0
2006-04-26 22:33:00,86.292,86.322,86.276,86.301,671599991.0
2006-04-26 22:34:00,86.316,86.326,86.298,86.301,630399995.0
2006-04-26 22:35:00,86.311,86.311,86.288,86.291,212599998.0
2006-04-26 22:36:00,86.304,86.315,86.288,86.292,375699997.0
2006-04-26 22:37:00,86.297,86.31,86.28,86.297,212399997.0
2006-04-26 22:38:00,86.307,86.307,86.275,86.292,186099997.0
2006-04-26 22:39:00,86.286,86.307,86.28,86.3,319700000.0
2006-04-26 22:40:00,86.301,86.311,86.274,86.288,439300005.0
2006-04-26 22:41:00,86.288,86.322,86.288,86.322,319899999.0
2006-04-26 22:42:00,86.327,86.342,86.302,86.302,243399997.0
2006-04-26 22:43:00,86.314,86.336,86.31,86.333,406000000.0
2006-04-26 22:44:00,86.313,86.325,86.287,86.288,396800000.0
2006-04-26 22:45:00,86.283,86.315,86.271,86.29,575200003.0
2006-04-26 22:46:00,86.271,86.313,86.267,86.297,208999999.0
2006-04-26 22:47:00,86.313,86.313,86.28,86.281,153800000.0
2006-04-26 22:48:00,86.306,86.325,86.292,86.315,250700000.0
2006-04-26 22:49:00,86.315,86.33,86.289,86.302,266999998.0
2006-04-26 22:50:00,86.315,86.315,86.278,86.287,265499998.0
2006-04-26 22:51:00,86.263,86.306,86.26,86.282,337299996.0
2006-04-26 22:52:00,86.265,86.298,86.264,86.293,234699998.0
2006-04-26 22:53:00,86.312,86.316,86.267,86.288,486399999.0
2006-04-26 22:54:00,86.312,86.318,86.281,86.289,255999998.0
2006-04-26 22:55:00,86.311,86.334,86.292,86.304,411700003.0
2006-04-26 22:56:00,86.326,86.326,86.297,86.303,135399999.0
2006-04-26 22:57:00,86.3,86.34,86.286,86.34,417700007.0
2006-04-26 22:58:00,86.341,86.341,86.273,86.302,107299999.0
2006-04-26 22:59:00,86.278,86.331,86.225,86.32,436700000.0
2006-04-26 23:00:00,86.331,86.331,86.283,86.306,243100001.0
2006-04-26 23:01:00,86.312,86.357,86.239,86.317,163200001.0
2006-04-26 23:02:00,86.32,86.366,86.306,86.321,207699997.0
2006-04-26 23:03:00,86.31,86.346,86.286,86.304,335600000.0
2006-04-26 23:04:00,86.3,86.366,86.293,86.319,230500000.0
2006-04-26 23:05:00,86.308,86.313,86.273,86.273,173799998.0
2006-04-26 23:06:00,86.252,86.312,86.252,86.293,132100002.0
2006-04-26 23:07:00,86.266,86.298,86.26,86.273,124799999.0
2006-04-26 23:08:00,86.285,86.285,86.233,86.247,139400003.0
2006-04-26 23:09:00,86.241,86.264,86.215,86.217,120200000.0
2006-04-26 23:10:00,86.295,86.31,86.236,86.287,252499999.0
2006-04-26 23:11:00,86.278,86.322,86.257,86.301,172999998.0
2006-04-26 23:12:00,86.288,86.313,86.272,86.292,287399998.0
2006-04-26 23:13:00,86.266,86.289,86.254,86.28,137700002.0
2006-04-26 23:14:00,86.252,86.3,86.249,86.27,253199999.0
2006-04-26 23:15:00,86.252,86.281,86.25,86.272,252499997.0
2006-04-26 23:16:00,86.238,86.305,86.237,86.28,195800000.0
2006-04-26 23:17:00,86.27,86.302,86.257,86.286,230300000.0
2006-04-26 23:18:00,86.281,86.319,86.276,86.312,196099998.0
2006-04-26 23:19:00,86.293,86.315,86.272,86.314,161000001.0
2006-04-26 23:20:00,86.291,86.321,86.282,86.305,220399998.0
2006-04-26 23:21:00,86.291,86.323,86.291,86.305,158900000.0
2006-04-26 23:22:00,86.327,86.345,86.287,86.292,187100000.0
2006-04-26 23:23:00,86.334,86.352,86.304,86.304,314600000.0
2006-04-26 23:24:00,86.338,86.35,86.305,86.338,186599999.0
2006-04-26 23:25:00,86.312,86.372,86.311,86.336,144899998.0
2006-04-26 23:26:00,86.332,86.351,86.29,86.29,273899998.0
2006-04-26 23:27:00,86.345,86.358,86.316,86.316,177700000.0
2006-04-26 23:28:00,86.31,86.341,86.305,86.337,271100001.0
2006-04-26 23:29:00,86.316,86.356,86.309,86.317,186399998.0
2006-04-26 23:30:00,86.332,86.34,86.295,86.295,206799998.0
2006-04-26 23:31:00,86.317,86.341,86.281,86.321,112100000.0
2006-04-26 23:32:00,86.307,86.354,86.307,86.354,189200002.0
2006-04-26 23:33:00,86.35,86.35,86.321,86.337,103800000.0
2006-04-26 23:34:00,86.34,86.345,86.291,86.32,271300000.0
2006-04-26 23:35:00,86.318,86.349,86.318,86.346,227200002.0
2006-04-26 23:36:00,86.342,86.363,86.338,86.358,249199996.0
2006-04-26 23:37:00,86.376,86.388,86.353,86.374,219000001.0
2006-04-26 23:38:00,86.362,86.391,86.362,86.377,158999999.0
2006-04-26 23:39:00,86.376,86.394,86.335,86.393,179900004.0
2006-04-26 23:40:00,86.387,86.388,86.362,86.368,153200000.0
2006-04-26 23:41:00,86.382,86.384,86.357,86.363,190300001.0
2006-04-26 23:42:00,86.379,86.38,86.347,86.363,217399999.0
2006-04-26 23:43:00,86.374,86.382,86.35,86.37,171600002.0
2006-04-26 23:44:00,86.373,86.385,86.366,86.384,242700000.0
2006-04-26 23:45:00,86.364,86.39,86.362,86.389,285099999.0
2006-04-26 23:46:00,86.38,86.395,86.365,86.377,196100000.0
2006-04-26 23:47:00,86.35,86.37,86.342,86.363,85600000.0
2006-04-26 23:48:00,86.354,86.377,86.354,86.377,50400000.0
2006-04-26 23:49:00,86.352,86.388,86.352,86.384,190999997.0
2006-04-26 23:50:00,86.375,86.386,86.353,86.363,176300001.0
2006-04-26 23:51:00,86.327,86.381,86.327,86.381,132699997.0
2006-04-26 23:52:00,86.373,86.387,86.35,86.368,207200000.0
2006-04-26 23:53:00,86.365,86.367,86.326,86.35,135599998.0
2006-04-26 23:54:00,86.365,86.365,86.35,86.35,93000002.0
2006-04-26 23:55:00,86.37,86.37,86.347,86.35,203000003.0
2006-04-26 23:56:00,86.364,86.369,86.349,86.354,249699999.0
2006-04-26 23:57:00,86.342,86.36,86.34,86.355,86300001.0
2006-04-26 23:58:00,86.355,86.358,86.335,86.335,185999999.0
2006-04-26 23:59:00,86.356,86.358,86.331,86.331,210300000.0
2006-04-27 00:00:00,86.35,86.368,86.343,86.363,232899999.0
2006-04-27 00:01:00,86.367,86.373,86.347,86.36,253800000.0
2006-04-27 00:02:00,86.373,86.374,86.351,86.356,139400000.0
2006-04-27 00:03:00,86.368,86.378,86.348,86.359,208699999.0
2006-04-27 00:04:00,86.345,86.363,86.325,86.363,229199998.0
2006-04-27 00:05:00,86.366,86.378,86.353,86.356,156000000.0
2006-04-27 00:06:00,86.352,86.366,86.337,86.366,117900000.0
2006-04-27 00:07:00,86.363,86.364,86.34,86.355,248099998.0
2006-04-27 00:08:00,86.34,86.35,86.322,86.328,166399998.0
2006-04-27 00:09:00,86.327,86.347,86.316,86.347,167700001.0
2006-04-27 00:10:00,86.342,86.353,86.319,86.345,199999996.0
2006-04-27 00:11:00,86.35,86.35,86.327,86.327,142800001.0
2006-04-27 00:12:00,86.342,86.347,86.324,86.324,111200000.0
2006-04-27 00:13:00,86.338,86.352,86.323,86.332,229300000.0
2006-04-27 00:14:00,86.339,86.353,86.322,86.327,191099998.0
2006-04-27 00:15:00,86.35,86.357,86.325,86.328,180799999.0
2006-04-27 00:16:00,86.36,86.379,86.342,86.342,173499997.0
2006-04-27 00:17:00,86.34,86.352,86.327,86.34,195500000.0
2006-04-27 00:18:00,86.337,86.358,86.323,86.337,248500000.0
2006-04-27 00:19:00,86.325,86.354,86.325,86.345,190800001.0
2006-04-27 00:20:00,86.327,86.352,86.327,86.351,234799999.0
2006-04-27 00:21:00,86.331,86.368,86.331,86.368,166000002.0
2006-04-27 00:22:00,86.381,86.387,86.365,86.371,355700004.0
2006-04-27 00:23:00,86.387,86.395,86.372,86.382,248999998.0
2006-04-27 00:24:00,86.378,86.418,86.363,86.378,190900000.0
2006-04-27 00:25:00,86.377,86.398,86.376,86.39,135300000.0
2006-04-27 00:26:00,86.374,86.397,86.371,86.393,140400000.0
2006-04-27 00:27:00,86.384,86.397,86.369,86.397,218800003.0
2006-04-27 00:28:00,86.374,86.393,86.364,86.381,170099999.0
2006-04-27 00:29:00,86.382,86.384,86.358,86.366,217799996.0
2006-04-27 00:30:00,86.349,86.375,86.348,86.367,136299999.0
2006-04-27 00:31:00,86.35,86.367,86.339,86.358,166899998.0
2006-04-27 00:32:00,86.34,86.371,86.334,86.365,160900001.0
2006-04-27 00:33:00,86.351,86.376,86.343,86.355,270699996.0
2006-04-27 00:34:00,86.347,86.363,86.337,86.346,192299998.0
2006-04-27 00:35:00,86.36,86.361,86.336,86.336,104699999.0
2006-04-27 00:36:00,86.346,86.348,86.325,86.335,190700000.0
2006-04-27 00:37:00,86.33,86.337,86.31,86.31,195499997.0
2006-04-27 00:38:00,86.323,86.353,86.315,86.351,275699996.0
2006-04-27 00:39:00,86.327,86.349,86.327,86.349,58700001.0
2006-04-27 00:40:00,86.329,86.348,86.309,86.329,161299998.0
2006-04-27 00:41:00,86.322,86.337,86.304,86.319,159300000.0
2006-04-27 00:42:00,86.294,86.336,86.294,86.329,292599996.0
2006-04-27 00:43:00,86.31,86.332,86.284,86.309,159599999.0
2006-04-27 00:44:00,86.313,86.317,86.296,86.296,166600000.0
2006-04-27 00:45:00,86.302,86.318,86.283,86.302,147899998.0
2006-04-27 00:46:00,86.297,86.314,86.296,86.31,116800000.0
2006-04-27 00:47:00,86.323,86.352,86.313,86.329,160400004.0
2006-04-27 00:48:00,86.34,86.355,86.313,86.33,194800001.0
2006-04-27 00:49:00,86.327,86.345,86.316,86.316,215099999.0
2006-04-27 00:50:00,86.338,86.35,86.327,86.35,175300002.0
2006-04-27 00:51:00,86.328,86.349,86.308,86.326,256900000.0
2006-04-27 00:52:00,86.352,86.371,86.343,86.35,68000000.0
2006-04-27 00:53:00,86.347,86.35,86.326,86.338,180700001.0
2006-04-27 00:54:00,86.357,86.382,86.355,86.359,192400002.0
2006-04-27 00:55:00,86.385,86.395,86.369,86.372,313799999.0
2006-04-27 00:56:00,86.363,86.383,86.362,86.383,189899999.0
2006-04-27 00:57:00,86.393,86.393,86.352,86.352,172700000.0
2006-04-27 00:58:00,86.363,86.368,86.351,86.353,112800000.0
2006-04-27 00:59:00,86.355,86.355,86.325,86.328,212700001.0
2006-04-27 01:00:00,86.344,86.347,86.321,86.321,337099996.0
2006-04-27 01:01:00,86.345,86.346,86.317,86.333,113700000.0
2006-04-27 01:02:00,86.314,86.344,86.314,86.333,179500003.0
2006-04-27 01:03:00,86.326,86.353,86.325,86.348,115399997.0
2006-04-27 01:04:00,86.355,86.359,86.329,86.334,216400004.0
2006-04-27 01:05:00,86.335,86.362,86.335,86.347,146799997.0
2006-04-27 01:06:00,86.37,86.374,86.347,86.356,154399999.0
2006-04-27 01:07:00,86.36,86.36,86.336,86.348,109200000.0
2006-04-27 01:08:00,86.352,86.352,86.326,86.331,320500005.0
2006-04-27 01:09:00,86.345,86.35,86.325,86.35,245799999.0
2006-04-27 01:10:00,86.332,86.352,86.328,86.352,220799997.0
2006-04-27 01:11:00,86.337,86.355,86.335,86.353,169599998.0
2006-04-27 01:12:00,86.365,86.365,86.34,86.34,128600002.0
2006-04-27 01:13:00,86.338,86.353,86.332,86.352,111000001.0
2006-04-27 01:14:00,86.336,86.365,86.335,86.362,214199999.0
2006-04-27 01:15:00,86.358,86.368,86.341,86.347,124599998.0
2006-04-27 01:16:00,86.353,86.372,86.345,86.363,152300002.0
2006-04-27 01:17:00,86.376,86.393,86.365,86.366,230699999.0
2006-04-27 01:18:00,86.363,86.405,86.363,86.39,192800004.0
2006-04-27 01:19:00,86.399,86.43,86.389,86.42,257199998.0
2006-04-27 01:20:00,86.398,86.417,86.392,86.413,168900001.0
2006-04-27 01:21:00,86.422,86.435,86.404,86.434,188399999.0
2006-04-27 01:22:00,86.415,86.437,86.407,86.425,214399999.0
2006-04-27 01:23:00,86.409,86.433,86.403,86.422,89699998.0
2006-04-27 01:24:00,86.425,86.43,86.401,86.401,141800001.0
2006-04-27 01:25:00,86.423,86.43,86.404,86.404,220399996.0
2006-04-27 01:26:00,86.421,86.438,86.403,86.423,197299999.0
2006-04-27 01:27:00,86.432,86.432,86.398,86.398,84100001.0
2006-04-27 01:28:00,86.396,86.422,86.396,86.414,210999998.0
2006-04-27 01:29:00,86.4,86.416,86.39,86.405,145900000.0
2006-04-27 01:30:00,86.404,86.409,86.375,86.376,207900000.0
2006-04-27 01:31:00,86.391,86.399,86.365,86.365,389800006.0
2006-04-27 01:32:00,86.376,86.387,86.36,86.368,191599998.0
2006-04-27 01:33:00,86.392,86.393,86.364,86.376,126399999.0
2006-04-27 01:34:00,86.338,86.381,86.338,86.37,174100002.0
2006-04-27 01:35:00,86.36,86.373,86.347,86.365,153199996.0
2006-04-27 01:36:00,86.375,86.381,86.362,86.362,152000001.0
2006-04-27 01:37:00,86.384,86.388,86.365,86.374,246800005.0
2006-04-27 01:38:00,86.356,86.383,86.351,86.376,164000000.0
2006-04-27 01:39:00,86.357,86.373,86.353,86.373,113399999.0
2006-04-27 01:40:00,86.371,86.389,86.362,86.376,313099999.0
2006-04-27 01:41:00,86.378,86.38,86.359,86.362,187499998.0
2006-04-27 01:42:00,86.377,86.377,86.348,86.348,204199998.0
2006-04-27 01:43:00,86.35,86.37,86.349,86.37,96800000.0
2006-04-27 01:44:00,86.345,86.369,86.342,86.359,162100000.0
2006-04-27 01:45:00,86.348,86.37,86.337,86.357,175800000.0
2006-04-27 01:46:00,86.347,86.363,86.34,86.34,233000001.0
2006-04-27 01:47:00,86.356,86.387,86.356,86.385,175000000.0
2006-04-27 01:48:00,86.366,86.4,86.366,86.391,136099998.0
2006-04-27 01:49:00,86.401,86.425,86.386,86.389,284900004.0
2006-04-27 01:50:00,86.386,86.412,86.383,86.412,217299998.0
2006-04-27 01:51:00,86.412,86.416,86.394,86.4,157699999.0
2006-04-27 01:52:00,86.397,86.416,86.392,86.413,288499999.0
2006-04-27 01:53:00,86.412,86.412,86.383,86.391,185100003.0
2006-04-27 01:54:00,86.397,86.428,86.391,86.411,155199997.0
2006-04-27 01:55:00,86.406,86.423,86.402,86.415,96100000.0
2006-04-27 01:56:00,86.404,86.412,86.363,86.363,122799998.0
2006-04-27 01:57:00,86.377,86.408,86.374,86.387,180400001.0
2006-04-27 01:58:00,86.402,86.404,86.382,86.402,137800000.0
2006-04-27 01:59:00,86.389,86.42,86.376,86.42,321199997.0
2006-04-27 02:00:00,86.401,86.428,86.4,86.404,268199996.0
2006-04-27 02:01:00,86.411,86.411,86.375,86.382,273799998.0
2006-04-27 02:02:00,86.393,86.393,86.347,86.347,120500002.0
2006-04-27 02:03:00,86.378,86.398,86.361,86.368,179999998.0
2006-04-27 02:04:00,86.367,86.376,86.343,86.343,191100001.0
2006-04-27 02:05:00,86.361,86.361,86.325,86.338,102400000.0
2006-04-27 02:06:00,86.336,86.343,86.322,86.327,109800002.0
2006-04-27 02:07:00,86.352,86.359,86.335,86.338,304900000.0
2006-04-27 02:08:00,86.34,86.363,86.34,86.355,241100001.0
2006-04-27 02:09:00,86.361,86.382,86.36,86.38,178200002.0
2006-04-27 02:10:00,86.376,86.382,86.36,86.366,157799999.0
2006-04-27 02:11:00,86.375,86.38,86.353,86.361,297299999.0
2006-04-27 02:12:00,86.361,86.382,86.354,86.382,242099999.0
2006-04-27 02:13:00,86.382,86.394,86.367,86.375,179200000.0
2006-04-27 02:14:00,86.387,86.403,86.379,86.403,202799997.0
2006-04-27 02:15:00,86.411,86.417,86.374,86.393,245700000.0
2006-04-27 02:16:00,86.399,86.426,86.393,86.426,187000001.0
2006-04-27 02:17:00,86.424,86.439,86.414,86.434,166199999.0
2006-04-27 02:18:00,86.431,86.438,86.399,86.416,182899999.0
2006-04-27 02:19:00,86.423,86.423,86.393,86.393,158900000.0
2006-04-27 02:20:00,86.407,86.428,86.399,86.403,150200000.0
2006-04-27 02:21:00,86.423,86.429,86.4,86.409,206699999.0
2006-04-27 02:22:00,86.427,86.435,86.412,86.412,148900001.0
2006-04-27 02:23:00,86.426,86.426,86.397,86.406,231700001.0
2006-04-27 02:24:00,86.422,86.434,86.404,86.415,117900001.0
2006-04-27 02:25:00,86.399,86.427,86.399,86.419,207900001.0
2006-04-27 02:26:00,86.395,86.414,86.387,86.406,147800002.0
2006-04-27 02:27:00,86.404,86.417,86.387,86.408,271500001.0
2006-04-27 02:28:00,86.402,86.426,86.4,86.426,240300002.0
2006-04-27 02:29:00,86.406,86.434,86.406,86.412,257599996.0
2006-04-27 02:30:00,86.431,86.441,86.41,86.429,176400000.0
2006-04-27 02:31:00,86.414,86.431,86.409,86.425,178299999.0
2006-04-27 02:32:00,86.425,86.429,86.406,86.408,210500001.0
2006-04-27 02:33:00,86.423,86.433,86.401,86.419,72300000.0
2006-04-27 02:34:00,86.433,86.439,86.417,86.423,109999998.0
2006-04-27 02:35:00,86.425,86.43,86.401,86.401,165300001.0
2006-04-27 02:36:00,86.409,86.433,86.409,86.424,70900000.0
2006-04-27 02:37:00,86.403,86.425,86.395,86.412,285599997.0
2006-04-27 02:38:00,86.419,86.427,86.399,86.403,247900000.0
2006-04-27 02:39:00,86.419,86.444,86.4,86.424,210600000.0
2006-04-27 02:40:00,86.425,86.445,86.419,86.429,189500000.0
2006-04-27 02:41:00,86.435,86.448,86.413,86.439,154500003.0
2006-04-27 02:42:00,86.432,86.435,86.405,86.422,126599999.0
2006-04-27 02:43:00,86.417,86.438,86.393,86.426,256099997.0
2006-04-27 02:44:00,86.442,86.442,86.405,86.405,191599999.0
2006-04-27 02:45:00,86.419,86.426,86.387,86.387,187099998.0
2006-04-27 02:46:00,86.407,86.407,86.37,86.381,150600000.0
2006-04-27 02:47:00,86.403,86.412,86.38,86.392,326999997.0
2006-04-27 02:48:00,86.393,86.416,86.393,86.412,180499999.0
2006-04-27 02:49:00,86.385,86.405,86.373,86.387,254700001.0
2006-04-27 02:50:00,86.381,86.392,86.36,86.378,182299999.0
2006-04-27 02:51:00,86.373,86.392,86.367,86.387,247899999.0
2006-04-27 02:52:00,86.367,86.393,86.367,86.387,169399998.0
2006-04-27 02:53:00,86.398,86.431,86.398,86.423,312499999.0
2006-04-27 02:54:00,86.407,86.436,86.407,86.429,217200001.0
2006-04-27 02:55:00,86.421,86.444,86.419,86.437,207100000.0
2006-04-27 02:56:00,86.431,86.439,86.403,86.415,254700000.0
2006-04-27 02:57:00,86.438,86.446,86.402,86.433,210000001.0
2006-04-27 02:58:00,86.443,86.455,86.418,86.418,123300001.0
2006-04-27 02:59:00,86.412,86.438,86.407,86.438,169799998.0
2006-04-27 03:00:00,86.417,86.47,86.417,86.47,186600000.0
2006-04-27 03:01:00,86.468,86.468,86.443,86.446,148200001.0
2006-04-27 03:02:00,86.458,86.458,86.431,86.433,114900001.0
2006-04-27 03:03:00,86.429,86.45,86.421,86.449,230500004.0
2006-04-27 03:04:00,86.44,86.453,86.424,86.445,124599998.0
2006-04-27 03:05:00,86.435,86.459,86.434,86.434,169999999.0
2006-04-27 03:06:00,86.431,86.447,86.423,86.437,207399999.0
2006-04-27 03:07:00,86.434,86.437,86.404,86.405,152199997.0
2006-04-27 03:08:00,86.422,86.433,86.411,86.42,245200000.0
2006-04-27 03:09:00,86.427,86.43,86.408,86.415,231600001.0
2006-04-27 03:10:00,86.429,86.441,86.412,86.412,229099999.0
2006-04-27 03:11:00,86.394,86.424,86.394,86.424,206199997.0
2006-04-27 03:12:00,86.435,86.439,86.405,86.422,344200001.0
2006-04-27 03:13:00,86.408,86.446,86.408,86.446,83300000.0
2006-04-27 03:14:00,86.449,86.449,86.41,86.412,209500002.0
2006-04-27 03:15:00,86.422,86.446,86.418,86.446,162600003.0
2006-04-27 03:16:00,86.44,86.449,86.42,86.435,239500000.0
2006-04-27 03:17:00,86.423,86.442,86.416,86.435,262900000.0
2006-04-27 03:18:00,86.439,86.45,86.431,86.447,190799999.0
2006-04-27 03:19:00,86.445,86.45,86.419,86.419,120999998.0
2006-04-27 03:20:00,86.427,86.445,86.419,86.439,180599999.0
2006-04-27 03:21:00,86.431,86.446,86.41,86.428,135600004.0
2006-04-27 03:22:00,86.443,86.443,86.409,86.414,121900000.0
2006-04-27 03:23:00,86.435,86.437,86.413,86.424,190799997.0
2006-04-27 03:24:00,86.435,86.437,86.41,86.41,134100000.0
2006-04-27 03:25:00,86.437,86.452,86.416,86.423,239199998.0
2006-04-27 03:26:00,86.423,86.461,86.423,86.443,230100000.0
2006-04-27 03:27:00,86.439,86.46,86.438,86.456,114500002.0
2006-04-27 03:28:00,86.459,86.474,86.451,86.453,107900001.0
2006-04-27 03:29:00,86.476,86.48,86.453,86.456,360799999.0
2006-04-27 03:30:00,86.482,86.487,86.456,86.456,169100002.0
2006-04-27 03:31:00,86.461,86.469,86.444,86.451,98300000.0
2006-04-27 03:32:00,86.451,86.451,86.42,86.434,225200001.0
2006-04-27 03:33:00,86.429,86.44,86.406,86.421,242499998.0
2006-04-27 03:34:00,86.426,86.452,86.404,86.43,219800003.0
2006-04-27 03:35:00,86.443,86.449,86.419,86.43,193599995.0
2006-04-27 03:36:00,86.426,86.443,86.411,86.427,189199999.0
2006-04-27 03:37:00,86.431,86.439,86.417,86.433,220600000.0
2006-04-27 03:38:00,86.426,86.438,86.409,86.438,114500000.0
2006-04-27 03:39:00,86.41,86.44,86.41,86.427,233900001.0
2006-04-27 03:40:00,86.421,86.423,86.398,86.401,264900002.0
2006-04-27 03:41:00,86.384,86.401,86.374,86.387,142600001.0
2006-04-27 03:42:00,86.395,86.416,86.385,86.391,107400000.0
2006-04-27 03:43:00,86.404,86.437,86.388,86.417,226500001.0
2006-04-27 03:44:00,86.436,86.436,86.404,86.411,259099998.0
2006-04-27 03:45:00,86.416,86.43,86.402,86.416,167700000.0
2006-04-27 03:46:00,86.405,86.436,86.403,86.432,260200000.0
2006-04-27 03:47:00,86.435,86.437,86.411,86.437,245500002.0
2006-04-27 03:48:00,86.435,86.435,86.401,86.424,126999999.0
2006-04-27 03:49:00,86.416,86.439,86.406,86.42,184500000.0
2006-04-27 03:50:00,86.383,86.419,86.383,86.407,86600000.0
2006-04-27 03:51:00,86.369,86.39,86.353,86.375,165699999.0
2006-04-27 03:52:00,86.358,86.37,86.343,86.367,247000000.0
2006-04-27 03:53:00,86.348,86.376,86.323,86.355,186599999.0
2006-04-27 03:54:00,86.359,86.379,86.345,86.358,105100000.0
2006-04-27 03:55:00,86.337,86.367,86.337,86.367,102800001.0
2006-04-27 03:56:00,86.363,86.373,86.342,86.356,227500000.0
2006-04-27 03:57:00,86.356,86.38,86.354,86.375,144399998.0
2006-04-27 03:58:00,86.373,86.387,86.359,86.383,224000003.0
2006-04-27 03:59:00,86.37,86.403,86.37,86.396,185999998.0
2006-04-27 04:00:00,86.379,86.403,86.359,86.38,220599998.0
2006-04-27 04:01:00,86.369,86.384,86.365,86.384,111400000.0
2006-04-27 04:02:00,86.375,86.394,86.359,86.371,214299998.0
2006-04-27 04:03:00,86.399,86.399,86.367,86.367,190199997.0
2006-04-27 04:04:00,86.388,86.388,86.354,86.365,207599998.0
2006-04-27 04:05:00,86.378,86.387,86.362,86.375,141300001.0
2006-04-27 04:06:00,86.383,86.39,86.349,86.349,191099998.0
2006-04-27 04:07:00,86.37,86.39,86.354,86.375,266799999.0
2006-04-27 04:08:00,86.364,86.383,86.355,86.379,135399997.0
2006-04-27 04:09:00,86.371,86.386,86.359,86.367,103800001.0
2006-04-27 04:10:00,86.381,86.393,86.36,86.375,140999998.0
2006-04-27 04:11:00,86.363,86.38,86.346,86.364,169399998.0
2006-04-27 04:12:00,86.365,86.367,86.341,86.349,157700002.0
2006-04-27 04:13:00,86.367,86.385,86.347,86.365,377199998.0
2006-04-27 04:14:00,86.367,86.382,86.36,86.382,159900001.0
2006-04-27 04:15:00,86.357,86.392,86.357,86.378,272200001.0
2006-04-27 04:16:00,86.38,86.405,86.378,86.393,336199999.0
2006-04-27 04:17:00,86.389,86.396,86.369,86.373,149599998.0
2006-04-27 04:18:00,86.393,86.395,86.358,86.363,129900000.0
2006-04-27 04:19:00,86.375,86.408,86.375,86.395,248199997.0
2006-04-27 04:20:00,86.379,86.416,86.379,86.416,96100000.0
2006-04-27 04:21:00,86.42,86.424,86.404,86.407,193600002.0
2006-04-27 04:22:00,86.415,86.415,86.391,86.395,113600000.0
2006-04-27 04:23:00,86.405,86.425,86.391,86.403,199300004.0
2006-04-27 04:24:00,86.383,86.422,86.383,86.422,180799998.0
2006-04-27 04:25:00,86.4,86.42,86.4,86.42,110100000.0
2006-04-27 04:26:00,86.414,86.414,86.393,86.393,129700000.0
2006-04-27 04:27:00,86.398,86.41,86.382,86.405,111200000.0
2006-04-27 04:28:00,86.405,86.419,86.39,86.408,172399998.0
2006-04-27 04:29:00,86.415,86.42,86.389,86.389,178499996.0
2006-04-27 04:30:00,86.415,86.415,86.397,86.4,220000001.0
2006-04-27 04:31:00,86.407,86.42,86.394,86.415,225199999.0
2006-04-27 04:32:00,86.408,86.42,86.395,86.415,125700000.0
2006-04-27 04:33:00,86.403,86.425,86.391,86.415,256599997.0
2006-04-27 04:34:00,86.413,86.423,86.399,86.408,128199999.0
2006-04-27 04:35:00,86.422,86.442,86.412,86.424,101000001.0
2006-04-27 04:36:00,86.432,86.451,86.428,86.445,171599998.0
2006-04-27 04:37:00,86.412,86.443,86.412,86.443,154199999.0
2006-04-27 04:38:00,86.448,86.457,86.427,86.444,182399998.0
2006-04-27 04:39:00,86.445,86.457,86.431,86.436,143400002.0
2006-04-27 04:40:00,86.43,86.45,86.43,86.45,199799997.0
2006-04-27 04:41:00,86.438,86.454,86.428,86.435,213200003.0
2006-04-27 04:42:00,86.437,86.45,86.418,86.445,205200003.0
2006-04-27 04:43:00,86.447,86.455,86.434,86.438,149400002.0
2006-04-27 04:44:00,86.444,86.457,86.422,86.443,181699997.0
2006-04-27 04:45:00,86.422,86.451,86.422,86.448,258700002.0
2006-04-27 04:46:00,86.447,86.447,86.42,86.431,97099998.0
2006-04-27 04:47:00,86.42,86.44,86.416,86.44,129600000.0
2006-04-27 04:48:00,86.438,86.444,86.415,86.426,268299998.0
2006-04-27 04:49:00,86.427,86.453,86.41,86.438,130300000.0
2006-04-27 04:50:00,86.45,86.456,86.426,86.442,242099997.0
2006-04-27 04:51:00,86.45,86.459,86.43,86.43,291899996.0
2006-04-27 04:52:00,86.444,86.457,86.429,86.445,189000002.0
2006-04-27 04:53:00,86.449,86.463,86.434,86.435,227699999.0
2006-04-27 04:54:00,86.431,86.45,86.425,86.447,350899997.0
2006-04-27 04:55:00,86.422,86.447,86.413,86.433,114599997.0
2006-04-27 04:56:00,86.419,86.44,86.419,86.44,92700000.0
2006-04-27 04:57:00,86.424,86.452,86.418,86.452,187300002.0
2006-04-27 04:58:00,86.455,86.455,86.417,86.417,219700003.0
2006-04-27 04:59:00,86.43,86.449,86.425,86.438,82200001.0
2006-04-27 05:00:00,86.431,86.448,86.423,86.448,148100001.0
2006-04-27 05:01:00,86.428,86.45,86.424,86.44,188000002.0
2006-04-27 05:02:00,86.436,86.448,86.426,86.443,194500001.0
2006-04-27 05:03:00,86.424,86.445,86.419,86.443,191600001.0
2006-04-27 05:04:00,86.436,86.444,86.419,86.428,211499997.0
2006-04-27 05:05:00,86.427,86.443,86.4,86.438,134600002.0
2006-04-27 05:06:00,86.419,86.44,86.413,86.43,213499998.0
2006-04-27 05:07:00,86.426,86.438,86.409,86.428,147100000.0
2006-04-27 05:08:00,86.435,86.445,86.421,86.421,158400000.0
2006-04-27 05:09:00,86.419,86.441,86.413,86.434,207100003.0
2006-04-27 05:10:00,86.429,86.429,86.409,86.412,139300000.0
2006-04-27 05:11:00,86.394,86.42,86.372,86.372,183000000.0
2006-04-27 05:12:00,86.397,86.413,86.383,86.405,155500001.0
2006-04-27 05:13:00,86.39,86.406,86.387,86.403,139399998.0
2006-04-27 05:14:00,86.396,86.406,86.372,86.381,185499999.0
2006-04-27 05:15:00,86.393,86.408,86.381,86.398,128700000.0
2006-04-27 05:16:00,86.368,86.405,86.368,86.4,311100002.0
2006-04-27 05:17:00,86.39,86.408,86.369,86.397,206899998.0
2006-04-27 05:18:00,86.4,86.4,86.377,86.377,66400000.0
2006-04-27 05:19:00,86.399,86.408,86.378,86.378,143699998.0
2006-04-27 05:20:00,86.398,86.406,86.371,86.371,100800000.0
2006-04-27 05:21:00,86.373,86.408,86.373,86.394,220000001.0
2006-04-27 05:22:00,86.377,86.39,86.359,86.382,228500000.0
2006-04-27 05:23:00,86.382,86.39,86.36,86.36,179200002.0
2006-04-27 05:24:00,86.364,86.385,86.364,86.385,170599998.0
2006-04-27 05:25:00,86.383,86.39,86.365,86.377,172299995.0
2006-04-27 05:26:00,86.39,86.401,86.379,86.381,197500002.0
2006-04-27 05:27:00,86.395,86.395,86.357,86.364,158099997.0
2006-04-27 05:28:00,86.397,86.397,86.353,86.373,151000000.0
2006-04-27 05:29:00,86.383,86.389,86.352,86.362,163500001.0
2006-04-27 05:30:00,86.372,86.388,86.358,86.366,210799996.0
2006-04-27 05:31:00,86.38,86.391,86.363,86.377,195300000.0
2006-04-27 05:32:00,86.358,86.39,86.358,86.385,211899997.0
2006-04-27 05:33:00,86.386,86.386,86.364,86.37,203100000.0
2006-04-27 05:34:00,86.368,86.397,86.36,86.397,117500000.0
2006-04-27 05:35:00,86.377,86.393,86.365,86.393,172400000.0
2006-04-27 05:36:00,86.391,86.396,86.364,86.364,173599997.0
2006-04-27 05:37:00,86.366,86.396,86.366,86.387,202500000.0
2006-04-27 05:38:00,86.386,86.405,86.371,86.401,303199998.0
2006-04-27 05:39:00,86.394,86.398,86.375,86.376,195500003.0
2006-04-27 05:40:00,86.385,86.397,86.363,86.381,90500001.0
2006-04-27 05:41:00,86.397,86.402,86.37,86.37,288199999.0
2006-04-27 05:42:00,86.378,86.392,86.364,86.381,85199998.0
2006-04-27 05:43:00,86.388,86.403,86.374,86.385,139699997.0
2006-04-27 05:44:00,86.382,86.413,86.372,86.412,221700001.0
2006-04-27 05:45:00,86.412,86.418,86.391,86.405,165400001.0
2006-04-27 05:46:00,86.397,86.411,86.379,86.385,183399999.0
2006-04-27 05:47:00,86.377,86.378,86.349,86.349,215800001.0
2006-04-27 05:48:00,86.363,86.376,86.35,86.367,155000001.0
2006-04-27 05:49:00,86.345,86.368,86.339,86.359,246700002.0
2006-04-27 05:50:00,86.35,86.366,86.325,86.34,128100000.0
2006-04-27 05:51:00,86.337,86.343,86.318,86.338,99500000.0
2006-04-27 05:52:00,86.313,86.333,86.298,86.325,201799999.0
2006-04-27 05:53:00,86.328,86.331,86.289,86.289,239199995.0
2006-04-27 05:54:00,86.306,86.307,86.281,86.281,259599998.0
2006-04-27 05:55:00,86.298,86.3,86.27,86.27,181100001.0
2006-04-27 05:56:00,86.309,86.329,86.304,86.309,113700001.0
2006-04-27 05:57:00,86.336,86.336,86.301,86.307,190600000.0
2006-04-27 05:58:00,86.3,86.321,86.291,86.295,138800002.0
2006-04-27 05:59:00,86.294,86.318,86.292,86.31,237199997.0
2006-04-27 06:00:00,86.309,86.317,86.291,86.293,243400002.0
2006-04-27 06:01:00,86.322,86.328,86.302,86.306,235500000.0
2006-04-27 06:02:00,86.311,86.33,86.304,86.314,188799999.0
2006-04-27 06:03:00,86.317,86.322,86.294,86.306,240899999.0
2006-04-27 06:04:00,86.31,86.317,86.279,86.302,181700000.0
2006-04-27 06:05:00,86.317,86.317,86.287,86.287,138999999.0
2006-04-27 06:06:00,86.283,86.303,86.267,86.278,183299999.0
2006-04-27 06:07:00,86.273,86.299,86.273,86.293,96199999.0
2006-04-27 06:08:00,86.277,86.292,86.255,86.281,261299999.0
2006-04-27 06:09:00,86.264,86.294,86.264,86.294,247299998.0
2006-04-27 06:10:00,86.274,86.295,86.26,86.276,119300000.0
2006-04-27 06:11:00,86.275,86.291,86.262,86.282,163199998.0
2006-04-27 06:12:00,86.266,86.288,86.259,86.288,171799998.0
2006-04-27 06:13:00,86.266,86.292,86.257,86.292,183400002.0
2006-04-27 06:14:00,86.278,86.296,86.261,86.28,297299999.0
2006-04-27 06:15:00,86.292,86.292,86.26,86.269,117299999.0
2006-04-27 06:16:00,86.282,86.29,86.266,86.271,178099999.0
2006-04-27 06:17:00,86.285,86.297,86.27,86.284,97300002.0
2006-04-27 06:18:00,86.282,86.297,86.256,86.273,272299995.0
2006-04-27 06:19:00,86.244,86.265,86.227,86.247,188500004.0
2006-04-27 06:20:00,86.261,86.265,86.243,86.248,157699999.0
2006-04-27 06:21:00,86.264,86.267,86.24,86.253,156499999.0
2006-04-27 06:22:00,86.255,86.268,86.238,86.256,316700002.0
2006-04-27 06:23:00,86.256,86.264,86.242,86.247,98700000.0
2006-04-27 06:24:00,86.247,86.265,86.233,86.261,289500000.0
2006-04-27 06:25:00,86.272,86.281,86.261,86.263,121399998.0
2006-04-27 06:26:00,86.273,86.285,86.254,86.26,113899999.0
2006-04-27 06:27:00,86.278,86.286,86.261,86.265,173200000.0
2006-04-27 06:28:00,86.278,86.278,86.251,86.251,109300000.0
2006-04-27 06:29:00,86.264,86.264,86.223,86.243,106099999.0
2006-04-27 06:30:00,86.265,86.27,86.244,86.251,168300000.0
2006-04-27 06:31:00,86.268,86.28,86.249,86.255,175099998.0
2006-04-27 06:32:00,86.266,86.278,86.253,86.268,160000000.0
2006-04-27 06:33:00,86.278,86.282,86.258,86.261,174100000.0
2006-04-27 06:34:00,86.272,86.288,86.254,86.268,90000000.0
2006-04-27 06:35:00,86.282,86.29,86.264,86.277,185200003.0
2006-04-27 06:36:00,86.286,86.292,86.271,86.277,75099998.0
2006-04-27 06:37:00,86.294,86.301,86.279,86.284,118999998.0
2006-04-27 06:38:00,86.296,86.315,86.286,86.298,317100000.0
2006-04-27 06:39:00,86.286,86.303,86.277,86.303,185099999.0
2006-04-27 06:40:00,86.305,86.305,86.269,86.269,169800001.0
2006-04-27 06:41:00,86.277,86.303,86.277,86.3,80200000.0
2006-04-27 06:42:00,86.294,86.311,86.277,86.293,294999996.0
2006-04-27 06:43:00,86.307,86.307,86.282,86.282,178600000.0
2006-04-27 06:44:00,86.275,86.31,86.274,86.305,191200002.0
2006-04-27 06:45:00,86.299,86.299,86.272,86.272,135699999.0
2006-04-27 06:46:00,86.275,86.287,86.262,86.275,172600001.0
2006-04-27 06:47:00,86.273,86.278,86.254,86.254,102799999.0
2006-04-27 06:48:00,86.248,86.28,86.248,86.27,163900000.0
2006-04-27 06:49:00,86.273,86.285,86.258,86.262,174700000.0
2006-04-27 06:50:00,86.254,86.28,86.254,86.275,88799998.0
2006-04-27 06:51:00,86.271,86.287,86.258,86.277,273500000.0
2006-04-27 06:52:00,86.28,86.285,86.252,86.259,195700000.0
2006-04-27 06:53:00,86.277,86.284,86.262,86.264,115500000.0
2006-04-27 06:54:00,86.274,86.288,86.266,86.288,316399996.0
2006-04-27 06:55:00,86.284,86.285,86.269,86.272,134400001.0
2006-04-27 06:56:00,86.273,86.289,86.262,86.289,175599999.0
2006-04-27 06:57:00,86.275,86.296,86.273,86.281,106099999.0
2006-04-27 06:58:00,86.264,86.29,86.261,86.285,122100000.0
2006-04-27 06:59:00,86.29,86.29,86.264,86.287,146100000.0
2006-04-27 07:00:00,86.263,86.287,86.261,86.287,191600006.0
2006-04-27 07:01:00,86.264,86.282,86.26,86.275,160799999.0
2006-04-27 07:02:00,86.277,86.287,86.254,86.274,224599996.0
2006-04-27 07:03:00,86.282,86.282,86.241,86.241,149400002.0
2006-04-27 07:04:00,86.27,86.288,86.264,86.282,284599997.0
2006-04-27 07:05:00,86.282,86.29,86.265,86.27,198700000.0
2006-04-27 07:06:00,86.285,86.29,86.272,86.275,69500000.0
2006-04-27 07:07:00,86.282,86.282,86.236,86.256,219499999.0
2006-04-27 07:08:00,86.263,86.278,86.241,86.264,111500000.0
2006-04-27 07:09:00,86.238,86.275,86.238,86.257,226999999.0
2006-04-27 07:10:00,86.257,86.257,86.221,86.221,241100002.0
2006-04-27 07:11:00,86.228,86.252,86.228,86.252,107600001.0
2006-04-27 07:12:00,86.257,86.266,86.238,86.25,186399999.0
2006-04-27 07:13:00,86.237,86.253,86.228,86.247,236200000.0
2006-04-27 07:14:00,86.233,86.257,86.233,86.257,203099997.0
2006-04-27 07:15:00,86.251,86.265,86.232,86.245,181699998.0
2006-04-27 07:16:00,86.25,86.275,86.228,86.241,189899998.0
2006-04-27 07:17:00,86.242,86.263,86.24,86.257,164999997.0
2006-04-27 07:18:00,86.262,86.27,86.243,86.246,183600001.0
2006-04-27 07:19:00,86.268,86.268,86.236,86.254,244399999.0
2006-04-27 07:20:00,86.24,86.259,86.22,86.229,94200000.0
2006-04-27 07:21:00,86.223,86.235,86.203,86.206,144200000.0
2006-04-27 07:22:00,86.207,86.235,86.2,86.235,137400002.0
2006-04-27 07:23:00,86.211,86.24,86.211,86.23,249299995.0
2006-04-27 07:24:00,86.235,86.24,86.197,86.225,228200002.0
2006-04-27 07:25:00,86.221,86.245,86.221,86.24,290799998.0
2006-04-27 07:26:00,86.229,86.248,86.217,86.238,222399999.0
2006-04-27 07:27:00,86.217,86.24,86.217,86.238,130900003.0
2006-04-27 07:28:00,86.235,86.239,86.197,86.197,232299998.0
2006-04-27 07:29:00,86.22,86.224,86.205,86.208,206500001.0
2006-04-27 07:30:00,86.206,86.225,86.198,86.198,190000001.0
2006-04-27 07:31:00,86.182,86.212,86.182,86.212,130000000.0
2006-04-27 07:32:00,86.192,86.21,86.186,86.207,186100000.0
2006-04-27 07:33:00,86.204,86.204,86.177,86.177,291300000.0
2006-04-27 07:34:00,86.189,86.203,86.176,86.193,172300001.0
2006-04-27 07:35:00,86.166,86.188,86.142,86.16,233800000.0
2006-04-27 07:36:00,86.159,86.159,86.129,86.136,236600000.0
2006-04-27 07:37:00,86.15,86.157,86.123,86.144,169000001.0
2006-04-27 07:38:00,86.129,86.155,86.129,86.152,124100001.0
2006-04-27 07:39:00,86.167,86.179,86.149,86.169,177199998.0
2006-04-27 07:40:00,86.146,86.181,86.146,86.181,188100000.0
2006-04-27 07:41:00,86.177,86.186,86.155,86.162,199299998.0
2006-04-27 07:42:00,86.164,86.192,86.164,86.177,195699998.0
2006-04-27 07:43:00,86.18,86.199,86.166,86.182,165800003.0
2006-04-27 07:44:00,86.177,86.198,86.165,86.19,192700000.0
2006-04-27 07:45:00,86.183,86.19,86.159,86.159,144999998.0
2006-04-27 07:46:00,86.16,86.184,86.131,86.168,207600001.0
2006-04-27 07:47:00,86.171,86.19,86.161,86.19,215299999.0
2006-04-27 07:48:00,86.188,86.194,86.168,86.18,298600001.0
2006-04-27 07:49:00,86.19,86.19,86.161,86.165,298899997.0
2006-04-27 07:50:00,86.179,86.209,86.152,86.185,231600002.0
2006-04-27 07:51:00,86.201,86.201,86.177,86.18,120099998.0
2006-04-27 07:52:00,86.191,86.191,86.147,86.147,124900001.0
2006-04-27 07:53:00,86.2,86.224,86.173,86.214,117200001.0
2006-04-27 07:54:00,86.207,86.223,86.206,86.222,101500000.0
2006-04-27 07:55:00,86.203,86.224,86.203,86.222,189900000.0
2006-04-27 07:56:00,86.207,86.224,86.197,86.224,134400001.0
2006-04-27 07:57:00,86.214,86.235,86.214,86.232,141599999.0
2006-04-27 07:58:00,86.207,86.23,86.201,86.23,146899999.0
2006-04-27 07:59:00,86.226,86.228,86.203,86.203,252700000.0
2006-04-27 08:00:00,86.204,86.221,86.196,86.2,271900001.0
2006-04-27 08:01:00,86.211,86.227,86.201,86.21,190900000.0
2006-04-27 08:02:00,86.219,86.225,86.199,86.21,163699999.0
2006-04-27 08:03:00,86.208,86.224,86.202,86.223,189099998.0
2006-04-27 08:04:00,86.223,86.233,86.2,86.207,187299998.0
2006-04-27 08:05:00,86.228,86.238,86.209,86.21,225899997.0
2006-04-27 08:06:00,86.236,86.242,86.2,86.2,178300000.0
2006-04-27 08:07:00,86.185,86.203,86.17,86.19,198199998.0
2006-04-27 08:08:00,86.176,86.201,86.175,86.18,258300000.0
2006-04-27 08:09:00,86.182,86.203,86.164,86.187,153100000.0
2006-04-27 08:10:00,86.172,86.21,86.167,86.207,247600003.0
2006-04-27 08:11:00,86.184,86.213,86.166,86.184,157500002.0
2006-04-27 08:12:00,86.185,86.197,86.165,86.183,309099999.0
2006-04-27 08:13:00,86.189,86.204,86.181,86.196,147399999.0
2006-04-27 08:14:00,86.202,86.22,86.192,86.209,135999999.0
2006-04-27 08:15:00,86.186,86.218,86.181,86.218,228300001.0
2006-04-27 08:16:00,86.191,86.225,86.191,86.225,142100000.0
2006-04-27 08:17:00,86.208,86.223,86.197,86.222,128300000.0
2006-04-27 08:18:00,86.225,86.225,86.195,86.195,124800000.0
2006-04-27 08:19:00,86.204,86.207,86.183,86.183,152500003.0
2006-04-27 08:20:00,86.196,86.205,86.177,86.191,242200000.0
2006-04-27 08:21:00,86.193,86.206,86.166,86.189,196700001.0
2006-04-27 08:22:00,86.173,86.205,86.173,86.205,72300000.0
2006-04-27 08:23:00,86.184,86.213,86.184,86.211,114299999.0
2006-04-27 08:24:00,86.192,86.213,86.189,86.213,197499998.0
2006-04-27 08:25:00,86.199,86.218,86.174,86.204,154499998.0
2006-04-27 08:26:00,86.221,86.221,86.187,86.203,185499996.0
2006-04-27 08:27:00,86.207,86.208,86.15,86.15,196600001.0
2006-04-27 08:28:00,86.151,86.177,86.137,86.177,237899999.0
2006-04-27 08:29:00,86.178,86.186,86.159,86.174,205400002.0
2006-04-27 08:30:00,86.164,86.195,86.164,86.185,175600000.0
2006-04-27 08:31:00,86.189,86.201,86.176,86.18,197799998.0
2006-04-27 08:32:00,86.193,86.223,86.188,86.204,84800000.0
2006-04-27 08:33:00,86.208,86.216,86.188,86.199,265700001.0
2006-04-27 08:34:00,86.184,86.212,86.176,86.194,94700000.0
2006-04-27 08:35:00,86.179,86.21,86.174,86.21,206599999.0
2006-04-27 08:36:00,86.217,86.217,86.179,86.181,77700000.0
2006-04-27 08:37:00,86.202,86.213,86.176,86.209,131599997.0
2006-04-27 08:38:00,86.218,86.218,86.19,86.202,196799998.0
2006-04-27 08:39:00,86.196,86.224,86.196,86.219,87700000.0
2006-04-27 08:40:00,86.201,86.225,86.197,86.208,249899999.0
2006-04-27 08:41:00,86.206,86.211,86.168,86.168,212899999.0
2006-04-27 08:42:00,86.182,86.205,86.182,86.197,131099999.0
2006-04-27 08:43:00,86.182,86.206,86.182,86.2,234500000.0
2006-04-27 08:44:00,86.204,86.204,86.175,86.186,302600001.0
2006-04-27 08:45:00,86.208,86.227,86.194,86.212,147599998.0
2006-04-27 08:46:00,86.202,86.22,86.194,86.213,203699999.0
2006-04-27 08:47:00,86.196,86.229,86.194,86.225,176200002.0
2006-04-27 08:48:00,86.218,86.23,86.21,86.225,112200000.0
2006-04-27 08:49:00,86.225,86.237,86.204,86.224,203500000.0
2006-04-27 08:50:00,86.242,86.256,86.228,86.251,137299999.0
2006-04-27 08:51:00,86.239,86.274,86.23,86.25,225099999.0
2006-04-27 08:52:00,86.228,86.259,86.224,86.259,90399999.0
2006-04-27 08:53:00,86.254,86.279,86.251,86.279,233999999.0
2006-04-27 08:54:00,86.266,86.286,86.242,86.253,195699999.0
2006-04-27 08:55:00,86.268,86.27,86.245,86.255,321599997.0
2006-04-27 08:56:00,86.249,86.264,86.236,86.262,101500000.0
2006-04-27 08:57:00,86.262,86.266,86.234,86.234,166200000.0
2006-04-27 08:58:00,86.228,86.265,86.228,86.265,96200000.0
2006-04-27 08:59:00,86.262,86.288,86.259,86.284,236299998.0
2006-04-27 09:00:00,86.26,86.287,86.26,86.277,224099998.0
2006-04-27 09:01:00,86.265,86.28,86.25,86.27,132899998.0
2006-04-27 09:02:00,86.259,86.274,86.249,86.264,104900000.0
2006-04-27 09:03:00,86.253,86.282,86.248,86.282,285300001.0
2006-04-27 09:04:00,86.278,86.29,86.237,86.237,296700000.0
2006-04-27 09:05:00,86.264,86.289,86.259,86.266,266300002.0
2006-04-27 09:06:00,86.275,86.296,86.273,86.292,137100001.0
2006-04-27 09:07:00,86.281,86.302,86.263,86.278,174900001.0
2006-04-27 09:08:00,86.298,86.307,86.285,86.298,221900001.0
2006-04-27 09:09:00,86.298,86.298,86.272,86.281,178199999.0
2006-04-27 09:10:00,86.288,86.294,86.264,86.277,96299999.0
2006-04-27 09:11:00,86.275,86.291,86.244,86.263,174799999.0
2006-04-27 09:12:00,86.267,86.269,86.239,86.239,121599999.0
2006-04-27 09:13:00,86.245,86.263,86.244,86.257,145999999.0
2006-04-27 09:14:00,86.259,86.276,86.246,86.246,138999996.0
2006-04-27 09:15:00,86.265,86.27,86.25,86.256,182900000.0
2006-04-27 09:16:00,86.272,86.292,86.261,86.27,92799999.0
2006-04-27 09:17:00,86.287,86.294,86.273,86.28,273899997.0
2006-04-27 09:18:00,86.289,86.292,86.265,86.269,313100003.0
2006-04-27 09:19:00,86.285,86.3,86.272,86.276,149299999.0
2006-04-27 09:20:00,86.303,86.303,86.248,86.248,205699999.0
2006-04-27 09:21:00,86.267,86.267,86.229,86.231,141299998.0
2006-04-27 09:22:00,86.238,86.25,86.206,86.233,121500000.0
2006-04-27 09:23:00,86.225,86.251,86.225,86.245,79200000.0
2006-04-27 09:24:00,86.248,86.252,86.202,86.223,144100000.0
2006-04-27 09:25:00,86.25,86.252,86.222,86.222,219200004.0
2006-04-27 09:26:00,86.213,86.235,86.206,86.232,281900000.0
2006-04-27 09:27:00,86.223,86.248,86.215,86.227,144400002.0
2006-04-27 09:28:00,86.222,86.237,86.204,86.225,262199997.0
2006-04-27 09:29:00,86.23,86.249,86.217,86.221,112499999.0
2006-04-27 09:30:00,86.233,86.234,86.208,86.208,193900001.0
2006-04-27 09:31:00,86.235,86.242,86.214,86.224,249400001.0
2006-04-27 09:32:00,86.252,86.261,86.226,86.246,169499999.0
2006-04-27 09:33:00,86.235,86.264,86.235,86.24,172400001.0
2006-04-27 09:34:00,86.219,86.255,86.219,86.239,69200000.0
2006-04-27 09:35:00,86.24,86.257,86.24,86.257,178999999.0
2006-04-27 09:36:00,86.255,86.257,86.24,86.24,201899999.0
2006-04-27 09:37:00,86.255,86.26,86.24,86.246,187400001.0
2006-04-27 09:38:00,86.233,86.252,86.224,86.238,116800001.0
2006-04-27 09:39:00,86.227,86.24,86.214,86.24,195200001.0
2006-04-27 09:40:00,86.218,86.256,86.218,86.244,138100002.0
2006-04-27 09:41:00,86.229,86.247,86.217,86.229,172300002.0
2006-04-27 09:42:00,86.206,86.23,86.206,86.225,194899999.0
2006-04-27 09:43:00,86.219,86.232,86.206,86.222,186200001.0
2006-04-27 09:44:00,86.211,86.23,86.192,86.209,256300002.0
2006-04-27 09:45:00,86.232,86.249,86.218,86.234,140600000.0
2006-04-27 09:46:00,86.231,86.231,86.196,86.199,277500000.0
2006-04-27 09:47:00,86.21,86.232,86.197,86.201,217000001.0
2006-04-27 09:48:00,86.221,86.238,86.208,86.219,171099999.0
2006-04-27 09:49:00,86.222,86.229,86.203,86.225,310200000.0
2006-04-27 09:50:00,86.21,86.228,86.202,86.228,151299999.0
2006-04-27 09:51:00,86.192,86.23,86.192,86.217,111800000.0
2006-04-27 09:52:00,86.218,86.235,86.205,86.205,152500003.0
2006-04-27 09:53:00,86.209,86.227,86.2,86.227,260900003.0
2006-04-27 09:54:00,86.208,86.229,86.208,86.217,239499997.0
2006-04-27 09:55:00,86.22,86.224,86.187,86.187,194800001.0
2006-04-27 09:56:00,86.217,86.217,86.186,86.195,162800000.0
2006-04-27 09:57:00,86.214,86.22,86.185,86.188,167899999.0
2006-04-27 09:58:00,86.195,86.199,86.166,86.186,168099997.0
2006-04-27 09:59:00,86.176,86.197,86.17,86.187,219099995.0
2006-04-27 10:00:00,86.165,86.196,86.165,86.187,159399998.0
2006-04-27 10:01:00,86.171,86.205,86.171,86.205,96800002.0
2006-04-27 10:02:00,86.198,86.221,86.197,86.209,183000003.0
2006-04-27 10:03:00,86.207,86.207,86.173,86.184,167800001.0
2006-04-27 10:04:00,86.188,86.206,86.179,86.195,156100002.0
2006-04-27 10:05:00,86.187,86.207,86.171,86.192,110800000.0
2006-04-27 10:06:00,86.205,86.222,86.188,86.203,241000001.0
2006-04-27 10:07:00,86.222,86.222,86.194,86.194,245099999.0
2006-04-27 10:08:00,86.202,86.218,86.198,86.218,150200002.0
2006-04-27 10:09:00,86.22,86.224,86.2,86.203,216899997.0
2006-04-27 10:10:00,86.206,86.218,86.183,86.202,246599999.0
2006-04-27 10:11:00,86.198,86.214,86.192,86.211,131200003.0
2006-04-27 10:12:00,86.192,86.212,86.189,86.194,102300000.0
2006-04-27 10:13:00,86.201,86.201,86.167,86.167,108299998.0
2006-04-27 10:14:00,86.172,86.192,86.172,86.19,171999999.0
2006-04-27 10:15:00,86.182,86.188,86.168,86.17,133800001.0
2006-04-27 10:16:00,86.156,86.183,86.155,86.175,123399998.0
2006-04-27 10:17:00,86.168,86.175,86.144,86.152,175300000.0
2006-04-27 10:18:00,86.148,86.165,86.144,86.164,125100000.0
2006-04-27 10:19:00,86.149,86.177,86.149,86.172,153200001.0
2006-04-27 10:20:00,86.165,86.176,86.165,86.174,48699998.0
2006-04-27 10:21:00,86.167,86.205,86.154,86.19,172299998.0
2006-04-27 10:22:00,86.205,86.218,86.183,86.197,417199995.0
2006-04-27 10:23:00,86.214,86.236,86.204,86.227,106800000.0
2006-04-27 10:24:00,86.227,86.248,86.211,86.211,251499999.0
2006-04-27 10:25:00,86.235,86.251,86.225,86.241,212699998.0
2006-04-27 10:26:00,86.222,86.251,86.219,86.24,245199999.0
2006-04-27 10:27:00,86.245,86.245,86.222,86.245,229899997.0
2006-04-27 10:28:00,86.227,86.243,86.216,86.239,116500001.0
2006-04-27 10:29:00,86.233,86.266,86.229,86.266,173700000.0
2006-04-27 10:30:00,86.249,86.266,86.238,86.25,192599999.0
2006-04-27 10:31:00,86.228,86.243,86.202,86.22,294599998.0
2006-04-27 10:32:00,86.207,86.232,86.204,86.225,176799999.0
2006-04-27 10:33:00,86.216,86.261,86.2,86.227,296399997.0
2006-04-27 10:34:00,86.258,86.272,86.245,86.245,146100001.0
2006-04-27 10:35:00,86.273,86.287,86.256,86.275,257599999.0
2006-04-27 10:36:00,86.274,86.29,86.269,86.283,228200002.0
2006-04-27 10:37:00,86.269,86.301,86.269,86.301,91100002.0
2006-04-27 10:38:00,86.289,86.313,86.283,86.313,183600000.0
2006-04-27 10:39:00,86.314,86.316,86.282,86.284,227399999.0
2006-04-27 10:40:00,86.292,86.313,86.282,86.282,220400003.0
2006-04-27 10:41:00,86.308,86.315,86.288,86.288,257499999.0
2006-04-27 10:42:00,86.302,86.31,86.287,86.289,214499998.0
2006-04-27 10:43:00,86.284,86.309,86.284,86.302,172799999.0
2006-04-27 10:44:00,86.283,86.309,86.278,86.306,201600001.0
2006-04-27 10:45:00,86.307,86.327,86.292,86.302,245399999.0
2006-04-27 10:46:00,86.317,86.32,86.296,86.298,104000000.0
2006-04-27 10:47:00,86.282,86.3,86.274,86.297,187500002.0
2006-04-27 10:48:00,86.306,86.316,86.287,86.296,248499998.0
2006-04-27 10:49:00,86.306,86.318,86.296,86.318,199100000.0
2006-04-27 10:50:00,86.308,86.319,86.263,86.285,158400001.0
2006-04-27 10:51:00,86.281,86.309,86.275,86.289,205899998.0
2006-04-27 10:52:00,86.285,86.285,86.245,86.254,184700000.0
2006-04-27 10:53:00,86.272,86.272,86.224,86.224,183399999.0
2006-04-27 10:54:00,86.241,86.241,86.217,86.223,105699998.0
2006-04-27 10:55:00,86.248,86.248,86.213,86.225,262999996.0
2006-04-27 10:56:00,86.252,86.252,86.222,86.237,141400001.0
2006-04-27 10:57:00,86.235,86.249,86.217,86.217,142999999.0
2006-04-27 10:58:00,86.213,86.232,86.21,86.226,118600000.0
2006-04-27 10:59:00,86.198,86.225,86.191,86.225,120399999.0
2006-04-27 11:00:00,86.211,86.227,86.167,86.219,257000000.0
2006-04-27 11:01:00,86.227,86.227,86.2,86.207,258600000.0
2006-04-27 11:02:00,86.203,86.23,86.201,86.224,134700000.0
2006-04-27 11:03:00,86.212,86.237,86.195,86.222,225299999.0
2006-04-27 11:04:00,86.22,86.24,86.22,86.24,173500000.0
2006-04-27 11:05:00,86.219,86.236,86.218,86.235,297900001.0
2006-04-27 11:06:00,86.233,86.263,86.216,86.246,98200000.0
2006-04-27 11:07:00,86.263,86.273,86.243,86.246,257100000.0
2006-04-27 11:08:00,86.257,86.262,86.237,86.24,195799998.0
2006-04-27 11:09:00,86.256,86.256,86.221,86.224,151499998.0
2006-04-27 11:10:00,86.239,86.252,86.227,86.232,142999999.0
2006-04-27 11:11:00,86.234,86.256,86.23,86.253,155099999.0
2006-04-27 11:12:00,86.232,86.25,86.216,86.225,229000001.0
2006-04-27 11:13:00,86.21,86.233,86.201,86.233,260699997.0
2006-04-27 11:14:00,86.202,86.219,86.186,86.202,125699999.0
2006-04-27 11:15:00,86.185,86.205,86.178,86.185,232100000.0
2006-04-27 11:16:00,86.199,86.231,86.199,86.231,114199998.0
2006-04-27 11:17:00,86.232,86.237,86.215,86.222,134199999.0
2006-04-27 11:18:00,86.2,86.234,86.2,86.224,159999999.0
2006-04-27 11:19:00,86.21,86.232,86.188,86.206,82800000.0
2006-04-27 11:20:00,86.195,86.218,86.184,86.213,209199999.0
2006-04-27 11:21:00,86.199,86.21,86.19,86.21,146299999.0
2006-04-27 11:22:00,86.206,86.235,86.195,86.215,200300000.0
2006-04-27 11:23:00,86.238,86.24,86.214,86.226,196600000.0
2006-04-27 11:24:00,86.217,86.232,86.208,86.231,174400002.0
2006-04-27 11:25:00,86.23,86.23,86.204,86.212,189599996.0
2006-04-27 11:26:00,86.204,86.223,86.196,86.223,201099999.0
2006-04-27 11:27:00,86.221,86.221,86.196,86.202,187700000.0
2006-04-27 11:28:00,86.22,86.226,86.185,86.185,186099998.0
2006-04-27 11:29:00,86.212,86.244,86.2,86.244,181000002.0
2006-04-27 11:30:00,86.255,86.281,86.236,86.262,215600004.0
2006-04-27 11:31:00,86.276,86.295,86.27,86.279,183499999.0
2006-04-27 11:32:00,86.275,86.279,86.253,86.255,254399996.0
2006-04-27 11:33:00,86.254,86.265,86.227,86.251,146399999.0
2006-04-27 11:34:00,86.248,86.252,86.227,86.235,141800000.0
2006-04-27 11:35:00,86.249,86.261,86.236,86.256,225999999.0
2006-04-27 11:36:00,86.251,86.266,86.242,86.261,167800000.0
2006-04-27 11:37:00,86.264,86.271,86.25,86.258,362800000.0
2006-04-27 11:38:00,86.245,86.276,86.245,86.276,246199999.0
2006-04-27 11:39:00,86.263,86.281,86.26,86.267,160799999.0
2006-04-27 11:40:00,86.216,86.266,86.216,86.247,140899997.0
2006-04-27 11:41:00,86.225,86.247,86.219,86.231,281199998.0
2006-04-27 11:42:00,86.218,86.242,86.216,86.233,279000002.0
2006-04-27 11:43:00,86.218,86.218,86.172,86.176,136400000.0
2006-04-27 11:44:00,86.196,86.223,86.19,86.198,197600000.0
2006-04-27 11:45:00,86.223,86.223,86.184,86.198,206100000.0
2006-04-27 11:46:00,86.191,86.216,86.19,86.214,235799999.0
2006-04-27 11:47:00,86.195,86.213,86.175,86.192,235600002.0
2006-04-27 11:48:00,86.202,86.207,86.176,86.185,203100000.0
2006-04-27 11:49:00,86.195,86.213,86.18,86.197,263000000.0
2006-04-27 11:50:00,86.192,86.21,86.184,86.192,218799998.0
2006-04-27 11:51:00,86.213,86.22,86.183,86.187,346799997.0
2006-04-27 11:52:00,86.164,86.188,86.147,86.168,288300000.0
2006-04-27 11:53:00,86.177,86.186,86.16,86.166,212700003.0
2006-04-27 11:54:00,86.182,86.183,86.142,86.155,211900001.0
2006-04-27 11:55:00,86.149,86.169,86.141,86.162,223199999.0
2006-04-27 11:56:00,86.169,86.185,86.157,86.183,137199999.0
2006-04-27 11:57:00,86.185,86.201,86.174,86.195,233200002.0
2006-04-27 11:58:00,86.196,86.202,86.176,86.196,228799993.0
2006-04-27 11:59:00,86.196,86.205,86.175,86.175,341500004.0
2006-04-27 12:00:00,86.142,86.166,86.089,86.097,255899997.0
2006-04-27 12:01:00,86.06,86.063,86.019,86.025,179899998.0
2006-04-27 12:02:00,85.963,85.987,85.912,85.94,219799998.0
2006-04-27 12:03:00,85.951,85.993,85.945,85.99,145200001.0
2006-04-27 12:04:00,85.954,85.98,85.938,85.98,184499998.0
2006-04-27 12:05:00,85.957,85.989,85.949,85.966,173200002.0
2006-04-27 12:06:00,85.952,85.971,85.945,85.967,312099999.0
2006-04-27 12:07:00,85.941,85.984,85.904,85.973,279399997.0
2006-04-27 12:08:00,85.953,85.953,85.922,85.926,180300001.0
2006-04-27 12:09:00,85.918,85.936,85.912,85.929,213699999.0
2006-04-27 12:10:00,85.942,85.942,85.911,85.911,267100004.0
2006-04-27 12:11:00,85.906,85.928,85.883,85.906,241900003.0
2006-04-27 12:12:00,85.901,85.917,85.886,85.889,93999999.0
2006-04-27 12:13:00,85.877,85.878,85.817,85.817,179600001.0
2006-04-27 12:14:00,85.806,85.832,85.799,85.816,230199999.0
2006-04-27 12:15:00,85.817,85.818,85.779,85.779,73000000.0
2006-04-27 12:16:00,85.767,85.797,85.749,85.774,93100000.0
2006-04-27 12:17:00,85.813,85.855,85.813,85.855,215799995.0
2006-04-27 12:18:00,85.869,85.882,85.852,85.861,187500000.0
2006-04-27 12:19:00,85.872,85.884,85.846,85.849,189999999.0
2006-04-27 12:20:00,85.84,85.86,85.815,85.846,212999999.0
2006-04-27 12:21:00,85.84,85.843,85.807,85.807,91200000.0
2006-04-27 12:22:00,85.844,85.867,85.844,85.859,156800000.0
2006-04-27 12:23:00,85.86,85.873,85.826,85.858,139300002.0
2006-04-27 12:24:00,85.873,85.89,85.847,85.863,269500000.0
2006-04-27 12:25:00,85.84,85.863,85.83,85.863,261400003.0
2006-04-27 12:26:00,85.845,85.868,85.826,85.843,151400000.0
2006-04-27 12:27:00,85.847,85.859,85.822,85.841,218300002.0
2006-04-27 12:28:00,85.856,85.87,85.836,85.836,207900001.0
2006-04-27 12:29:00,85.86,85.87,85.836,85.852,241999996.0
2006-04-27 12:30:00,85.857,85.857,85.815,85.816,191300000.0
2006-04-27 12:31:00,85.822,85.842,85.81,85.833,270500000.0
2006-04-27 12:32:00,85.824,85.834,85.785,85.785,177599999.0
2006-04-27 12:33:00,85.777,85.791,85.747,85.747,288299998.0
2006-04-27 12:34:00,85.78,85.787,85.758,85.761,142500000.0
2006-04-27 12:35:00,85.783,85.875,85.766,85.849,190399999.0
2006-04-27 12:36:00,85.893,85.927,85.851,85.892,210999999.0
2006-04-27 12:37:00,85.896,85.915,85.856,85.875,191400002.0
2006-04-27 12:38:00,85.87,85.892,85.85,85.85,198800001.0
2006-04-27 12:39:00,85.862,85.887,85.862,85.887,149200000.0
2006-04-27 12:40:00,85.926,85.988,85.923,85.959,125200001.0
2006-04-27 12:41:00,85.955,85.984,85.944,85.978,215400000.0
2006-04-27 12:42:00,85.94,85.968,85.918,85.933,198100002.0
2006-04-27 12:43:00,85.942,85.956,85.891,85.891,203600002.0
2006-04-27 12:44:00,85.89,85.918,85.89,85.918,172300002.0
2006-04-27 12:45:00,85.931,85.951,85.929,85.95,209700001.0
2006-04-27 12:46:00,85.942,85.959,85.921,85.927,102099999.0
2006-04-27 12:47:00,85.921,85.937,85.875,85.917,203099999.0
2006-04-27 12:48:00,85.917,85.917,85.884,85.887,190799997.0
2006-04-27 12:49:00,85.903,85.903,85.855,85.868,265199997.0
2006-04-27 12:50:00,85.867,85.876,85.845,85.862,167800002.0
2006-04-27 12:51:00,85.861,85.883,85.854,85.878,246699997.0
2006-04-27 12:52:00,85.866,85.881,85.843,85.86,133100002.0
2006-04-27 12:53:00,85.844,85.86,85.791,85.791,249499997.0
2006-04-27 12:54:00,85.817,85.848,85.81,85.824,148900001.0
2006-04-27 12:55:00,85.828,85.846,85.815,85.836,141600001.0
2006-04-27 12:56:00,85.826,85.869,85.824,85.869,97600000.0
2006-04-27 12:57:00,85.88,85.905,85.861,85.874,170999999.0
2006-04-27 12:58:00,85.873,85.887,85.857,85.874,175200002.0
2006-04-27 12:59:00,85.875,85.896,85.875,85.894,81800000.0
2006-04-27 13:00:00,85.874,85.874,85.845,85.852,147800001.0
2006-04-27 13:01:00,85.843,85.877,85.838,85.877,159700000.0
2006-04-27 13:02:00,85.879,85.898,85.866,85.866,200999998.0
2006-04-27 13:03:00,85.893,85.901,85.854,85.868,252199999.0
2006-04-27 13:04:00,85.873,85.895,85.872,85.887,127399999.0
2006-04-27 13:05:00,85.881,85.89,85.86,85.866,183200003.0
2006-04-27 13:06:00,85.87,85.875,85.837,85.851,262000003.0
2006-04-27 13:07:00,85.85,85.858,85.809,85.813,190700000.0
2006-04-27 13:08:00,85.842,85.864,85.807,85.842,265699997.0
2006-04-27 13:09:00,85.836,85.872,85.836,85.862,222099996.0
2006-04-27 13:10:00,85.849,85.867,85.838,85.867,225600002.0
2006-04-27 13:11:00,85.836,85.868,85.828,85.868,259100000.0
2006-04-27 13:12:00,85.87,85.873,85.829,85.854,305900003.0
2006-04-27 13:13:00,85.884,85.906,85.863,85.888,123799999.0
2006-04-27 13:14:00,85.929,85.94,85.92,85.923,129199998.0
2006-04-27 13:15:00,85.914,85.931,85.904,85.923,201600001.0
2006-04-27 13:16:00,85.915,85.915,85.88,85.887,217100001.0
2006-04-27 13:17:00,85.87,85.901,85.87,85.9,284699999.0
2006-04-27 13:18:00,85.886,85.903,85.88,85.897,145700001.0
2006-04-27 13:19:00,85.878,85.902,85.877,85.9,102000000.0
2006-04-27 13:20:00,85.909,85.914,85.888,85.888,185499998.0
2006-04-27 13:21:00,85.893,85.921,85.891,85.921,233200001.0
2006-04-27 13:22:00,85.934,85.946,85.922,85.925,181099999.0
2006-04-27 13:23:00,85.94,85.965,85.928,85.95,119800002.0
2006-04-27 13:24:00,85.963,85.983,85.961,85.983,301799996.0
2006-04-27 13:25:00,85.967,85.996,85.966,85.996,269299998.0
2006-04-27 13:26:00,85.986,86.006,85.976,86.006,174400000.0
2006-04-27 13:27:00,86.015,86.038,86.008,86.012,215700000.0
2006-04-27 13:28:00,86.027,86.052,86.027,86.042,183200001.0
2006-04-27 13:29:00,86.026,86.026,86.002,86.012,151600001.0
2006-04-27 13:30:00,85.992,86.018,85.992,86.008,148300002.0
2006-04-27 13:31:00,85.982,86.0,85.963,85.983,240300000.0
2006-04-27 13:32:00,85.969,85.983,85.952,85.965,129200002.0
2006-04-27 13:33:00,85.951,85.957,85.897,85.897,169000001.0
2006-04-27 13:34:00,85.91,85.918,85.891,85.891,209200000.0
2006-04-27 13:35:00,85.904,85.908,85.879,85.895,129800000.0
2006-04-27 13:36:00,85.889,85.905,85.876,85.896,356599998.0
2006-04-27 13:37:00,85.892,85.912,85.882,85.882,316099996.0
2006-04-27 13:38:00,85.894,85.909,85.884,85.897,156700001.0
2006-04-27 13:39:00,85.904,85.921,85.896,85.908,217799996.0
2006-04-27 13:40:00,85.909,85.921,85.897,85.915,170400000.0
2006-04-27 13:41:00,85.915,85.939,85.909,85.916,267900001.0
2006-04-27 13:42:00,85.917,85.938,85.894,85.912,230999999.0
2006-04-27 13:43:00,85.878,85.907,85.878,85.893,166299999.0
2006-04-27 13:44:00,85.893,85.969,85.893,85.969,232000001.0
2006-04-27 13:45:00,85.977,85.999,85.945,85.981,241200002.0
2006-04-27 13:46:00,85.989,86.019,85.977,85.985,247399996.0
2006-04-27 13:47:00,85.976,86.016,85.976,86.006,152799999.0
2006-04-27 13:48:00,86.004,86.02,85.993,86.013,320899994.0
2006-04-27 13:49:00,86.003,86.026,85.994,86.026,268999999.0
2006-04-27 13:50:00,86.035,86.075,86.025,86.057,236700005.0
2006-04-27 13:51:00,86.073,86.113,86.053,86.088,235899999.0
2006-04-27 13:52:00,86.084,86.101,86.076,86.096,162099998.0
2006-04-27 13:53:00,86.108,86.138,86.09,86.126,238999999.0
2006-04-27 13:54:00,86.104,86.132,86.103,86.124,151600000.0
2006-04-27 13:55:00,86.096,86.116,86.082,86.105,353599999.0
2006-04-27 13:56:00,86.12,86.125,86.096,86.096,237799996.0
2006-04-27 13:57:00,86.089,86.115,86.084,86.109,181899999.0
2006-04-27 13:58:00,86.108,86.113,86.081,86.095,157400000.0
2006-04-27 13:59:00,86.112,86.113,86.085,86.087,234000000.0
2006-04-27 14:00:00,86.103,86.116,86.091,86.113,251399997.0
2006-04-27 14:01:00,86.081,86.117,86.081,86.096,190199999.0
2006-04-27 14:02:00,86.077,86.103,86.074,86.096,112900000.0
2006-04-27 14:03:00,86.115,86.177,86.105,86.155,232600002.0
2006-04-27 14:04:00,86.22,86.272,86.217,86.237,87899999.0
2006-04-27 14:05:00,86.221,86.229,86.198,86.21,168599998.0
2006-04-27 14:06:00,86.209,86.252,86.209,86.235,183899998.0
2006-04-27 14:07:00,86.236,86.254,86.22,86.22,243099997.0
2006-04-27 14:08:00,86.212,86.23,86.201,86.216,180799999.0
2006-04-27 14:09:00,86.217,86.228,86.194,86.194,188799998.0
2006-04-27 14:10:00,86.211,86.228,86.21,86.226,153200001.0
2006-04-27 14:11:00,86.223,86.223,86.194,86.204,196800000.0
2006-04-27 14:12:00,86.212,86.229,86.201,86.214,146700001.0
2006-04-27 14:13:00,86.19,86.209,86.19,86.207,147300001.0
2006-04-27 14:14:00,86.195,86.222,86.195,86.222,175200002.0
2006-04-27 14:15:00,86.223,86.225,86.182,86.195,169899999.0
2006-04-27 14:16:00,86.196,86.219,86.194,86.212,266200001.0
2006-04-27 14:17:00,86.195,86.227,86.195,86.208,131400000.0
2006-04-27 14:18:00,86.183,86.209,86.169,86.184,98800000.0
2006-04-27 14:19:00,86.182,86.192,86.14,86.159,257599998.0
2006-04-27 14:20:00,86.176,86.176,86.146,86.146,125600001.0
2006-04-27 14:21:00,86.164,86.167,86.124,86.14,292900000.0
2006-04-27 14:22:00,86.136,86.158,86.128,86.141,217200001.0
2006-04-27 14:23:00,86.139,86.15,86.126,86.132,97300000.0
2006-04-27 14:24:00,86.141,86.141,86.114,86.116,207899998.0
2006-04-27 14:25:00,86.111,86.134,86.09,86.1,190100002.0
2006-04-27 14:26:00,86.122,86.122,86.084,86.096,218899995.0
2006-04-27 14:27:00,86.11,86.153,86.11,86.153,220000002.0
2006-04-27 14:28:00,86.158,86.158,86.124,86.132,217799996.0
2006-04-27 14:29:00,86.135,86.149,86.099,86.123,194300000.0
2006-04-27 14:30:00,86.087,86.137,86.087,86.13,191899999.0
2006-04-27 14:31:00,86.114,86.13,86.106,86.124,158800000.0
2006-04-27 14:32:00,86.138,86.149,86.128,86.137,127700000.0
2006-04-27 14:33:00,86.131,86.17,86.131,86.154,127099999.0
2006-04-27 14:34:00,86.152,86.152,86.125,86.131,174400001.0
2006-04-27 14:35:00,86.142,86.142,86.114,86.114,216700000.0
2006-04-27 14:36:00,86.105,86.122,86.093,86.108,83500000.0
2006-04-27 14:37:00,86.092,86.126,86.092,86.12,178199999.0
2006-04-27 14:38:00,86.119,86.124,86.099,86.114,105800000.0
2006-04-27 14:39:00,86.104,86.136,86.104,86.136,196100002.0
2006-04-27 14:40:00,86.136,86.147,86.121,86.131,249900003.0
2006-04-27 14:41:00,86.117,86.138,86.069,86.133,113900000.0
2006-04-27 14:42:00,86.114,86.142,86.114,86.132,149799999.0
2006-04-27 14:43:00,86.135,86.135,86.102,86.102,264100002.0
2006-04-27 14:44:00,86.106,86.125,86.086,86.125,293699999.0
2006-04-27 14:45:00,86.121,86.121,86.094,86.098,232399997.0
2006-04-27 14:46:00,86.091,86.11,86.082,86.102,188599999.0
2006-04-27 14:47:00,86.087,86.114,86.081,86.111,149900001.0
2006-04-27 14:48:00,86.084,86.124,86.084,86.104,235100001.0
2006-04-27 14:49:00,86.103,86.12,86.098,86.12,100700003.0
2006-04-27 14:50:00,86.118,86.14,86.099,86.13,145599999.0
2006-04-27 14:51:00,86.141,86.141,86.093,86.093,155800000.0
2006-04-27 14:52:00,86.116,86.116,86.086,86.087,196599997.0
2006-04-27 14:53:00,86.077,86.098,86.07,86.092,208899997.0
2006-04-27 14:54:00,86.097,86.104,86.083,86.083,162000002.0
2006-04-27 14:55:00,86.085,86.107,86.083,86.107,163600001.0
2006-04-27 14:56:00,86.106,86.12,86.084,86.099,127299997.0
2006-04-27 14:57:00,86.128,86.133,86.107,86.115,193599999.0
2006-04-27 14:58:00,86.131,86.161,86.131,86.155,108400000.0
2006-04-27 14:59:00,86.131,86.175,86.131,86.169,161300000.0
2006-04-27 15:00:00,86.152,86.152,86.132,86.135,184099997.0
2006-04-27 15:01:00,86.128,86.147,86.116,86.142,253100001.0
2006-04-27 15:02:00,86.123,86.141,86.107,86.125,170700000.0
2006-04-27 15:03:00,86.127,86.136,86.113,86.114,197899999.0
2006-04-27 15:04:00,86.124,86.154,86.109,86.13,104999999.0
2006-04-27 15:05:00,86.156,86.169,86.143,86.162,244800005.0
2006-04-27 15:06:00,86.149,86.164,86.133,86.164,175799998.0
2006-04-27 15:07:00,86.134,86.164,86.089,86.15,186100000.0
2006-04-27 15:08:00,86.131,86.153,86.108,86.126,163200000.0
2006-04-27 15:09:00,86.125,86.137,86.094,86.094,208000000.0
2006-04-27 15:10:00,86.107,86.143,86.107,86.127,182900001.0
2006-04-27 15:11:00,86.133,86.149,86.12,86.148,157799999.0
2006-04-27 15:12:00,86.127,86.158,86.127,86.146,198100000.0
2006-04-27 15:13:00,86.145,86.163,86.131,86.14,168699998.0
2006-04-27 15:14:00,86.151,86.165,86.134,86.159,89300000.0
2006-04-27 15:15:00,86.157,86.164,86.138,86.153,244999997.0
2006-04-27 15:16:00,86.147,86.16,86.134,86.14,192499998.0
2006-04-27 15:17:00,86.144,86.153,86.122,86.129,150799999.0
2006-04-27 15:18:00,86.148,86.163,86.126,86.149,254999994.0
2006-04-27 15:19:00,86.161,86.167,86.132,86.152,218500002.0
2006-04-27 15:20:00,86.16,86.16,86.117,86.128,150299998.0
2006-04-27 15:21:00,86.133,86.139,86.112,86.128,184300000.0
2006-04-27 15:22:00,86.105,86.126,86.105,86.122,50800000.0
2006-04-27 15:23:00,86.114,86.145,86.114,86.142,101399998.0
2006-04-27 15:24:00,86.118,86.137,86.096,86.109,210500000.0
2006-04-27 15:25:00,86.097,86.111,86.089,86.105,127899998.0
2006-04-27 15:26:00,86.08,86.105,86.08,86.105,326300000.0
2006-04-27 15:27:00,86.099,86.122,86.093,86.109,167300000.0
2006-04-27 15:28:00,86.123,86.164,86.123,86.162,148999999.0
2006-04-27 15:29:00,86.167,86.177,86.146,86.175,223699999.0
2006-04-27 15:30:00,86.165,86.169,86.147,86.153,121700002.0
2006-04-27 15:31:00,86.138,86.166,86.135,86.166,164599998.0
2006-04-27 15:32:00,86.121,86.146,86.111,86.119,40500000.0
2006-04-27 15:33:00,86.117,86.126,86.097,86.097,106299999.0
2006-04-27 15:34:00,86.132,86.144,86.112,86.131,183700000.0
2006-04-27 15:35:00,86.142,86.17,86.134,86.15,202999999.0
2006-04-27 15:36:00,86.165,86.174,86.147,86.154,259999999.0
2006-04-27 15:37:00,86.154,86.174,86.144,86.165,162599999.0
2006-04-27 15:38:00,86.168,86.173,86.15,86.159,162199997.0
2006-04-27 15:39:00,86.158,86.196,86.158,86.196,156699999.0
2006-04-27 15:40:00,86.202,86.207,86.148,86.174,207500001.0
2006-04-27 15:41:00,86.173,86.199,86.153,86.167,118300000.0
2006-04-27 15:42:00,86.163,86.169,86.139,86.146,220399998.0
2006-04-27 15:43:00,86.155,86.182,86.155,86.182,266900001.0
2006-04-27 15:44:00,86.178,86.195,86.147,86.147,219600000.0
2006-04-27 15:45:00,86.153,86.166,86.133,86.155,275600000.0
2006-04-27 15:46:00,86.151,86.175,86.15,86.167,260800002.0
2006-04-27 15:47:00,86.168,86.188,86.155,86.174,246399997.0
2006-04-27 15:48:00,86.175,86.194,86.165,86.17,165600000.0
2006-04-27 15:49:00,86.157,86.157,86.13,86.153,249799997.0
2006-04-27 15:50:00,86.155,86.174,86.152,86.165,162600000.0
2006-04-27 15:51:00,86.154,86.188,86.149,86.188,162700000.0
2006-04-27 15:52:00,86.191,86.22,86.191,86.22,264399998.0
2006-04-27 15:53:00,86.228,86.235,86.21,86.21,264100000.0
2006-04-27 15:54:00,86.225,86.246,86.207,86.23,136500001.0
2006-04-27 15:55:00,86.231,86.254,86.231,86.252,258199994.0
2006-04-27 15:56:00,86.254,86.263,86.24,86.252,89400000.0
2006-04-27 15:57:00,86.25,86.282,86.25,86.274,104299999.0
2006-04-27 15:58:00,86.284,86.302,86.268,86.268,103600001.0
2006-04-27 15:59:00,86.293,86.317,86.277,86.297,141699998.0
2006-04-27 16:00:00,86.301,86.325,86.286,86.308,248700000.0
2006-04-27 16:01:00,86.315,86.32,86.291,86.299,188300000.0
2006-04-27 16:02:00,86.307,86.32,86.297,86.313,65200001.0
2006-04-27 16:03:00,86.296,86.315,86.278,86.315,120300000.0
2006-04-27 16:04:00,86.307,86.32,86.289,86.31,119300000.0
2006-04-27 16:05:00,86.315,86.32,86.294,86.305,212000002.0
2006-04-27 16:06:00,86.248,86.248,86.09,86.092,166800002.0
2006-04-27 16:07:00,86.153,86.187,86.132,86.148,132899999.0
2006-04-27 16:08:00,86.177,86.203,86.158,86.187,176800001.0
2006-04-27 16:09:00,86.192,86.193,86.15,86.157,198800000.0
2006-04-27 16:10:00,86.144,86.185,86.135,86.18,145499999.0
2006-04-27 16:11:00,86.181,86.196,86.155,86.184,203099999.0
2006-04-27 16:12:00,86.169,86.197,86.137,86.154,131700000.0
2006-04-27 16:13:00,86.159,86.173,86.137,86.147,163500000.0
2006-04-27 16:14:00,86.147,86.199,86.124,86.177,175799997.0
2006-04-27 16:15:00,86.216,86.254,86.214,86.237,215799999.0
2006-04-27 16:16:00,86.275,86.285,86.254,86.263,201899997.0
2006-04-27 16:17:00,86.277,86.278,86.229,86.265,222399996.0
2006-04-27 16:18:00,86.276,86.3,86.255,86.274,252000002.0
2006-04-27 16:19:00,86.311,86.34,86.288,86.34,166399998.0
2006-04-27 16:20:00,86.326,86.347,86.308,86.316,249000003.0
2006-04-27 16:21:00,86.288,86.341,86.283,86.338,199900001.0
2006-04-27 16:22:00,86.328,86.348,86.305,86.319,226699996.0
2006-04-27 16:23:00,86.303,86.328,86.289,86.314,250000001.0
2006-04-27 16:24:00,86.31,86.311,86.289,86.294,97200001.0
2006-04-27 16:25:00,86.287,86.306,86.243,86.252,198499999.0
2006-04-27 16:26:00,86.283,86.302,86.26,86.282,131999999.0
2006-04-27 16:27:00,86.286,86.324,86.28,86.286,253500000.0
2006-04-27 16:28:00,86.268,86.337,86.244,86.337,286499999.0
2006-04-27 16:29:00,86.341,86.341,86.29,86.301,204700003.0
2006-04-27 16:30:00,86.316,86.345,86.29,86.327,186800000.0
2006-04-27 16:31:00,86.348,86.375,86.346,86.371,213600002.0
2006-04-27 16:32:00,86.366,86.403,86.357,86.403,181200002.0
2006-04-27 16:33:00,86.392,86.408,86.38,86.398,226099998.0
2006-04-27 16:34:00,86.39,86.431,86.369,86.413,179300002.0
2006-04-27 16:35:00,86.417,86.42,86.393,86.4,133100001.0
2006-04-27 16:36:00,86.409,86.449,86.407,86.433,157500000.0
2006-04-27 16:37:00,86.436,86.443,86.411,86.441,307300002.0
2006-04-27 16:38:00,86.422,86.453,86.415,86.453,135999999.0
2006-04-27 16:39:00,86.436,86.437,86.39,86.39,322000003.0
2006-04-27 16:40:00,86.405,86.405,86.364,86.364,169799999.0
2006-04-27 16:41:00,86.36,86.386,86.346,86.349,131000002.0
2006-04-27 16:42:00,86.328,86.338,86.309,86.309,304299997.0
2006-04-27 16:43:00,86.332,86.345,86.304,86.324,154500000.0
2006-04-27 16:44:00,86.351,86.375,86.335,86.338,210800003.0
2006-04-27 16:45:00,86.352,86.379,86.342,86.348,236399998.0
2006-04-27 16:46:00,86.362,86.373,86.342,86.364,177899996.0
2006-04-27 16:47:00,86.35,86.38,86.331,86.355,207000000.0
2006-04-27 16:48:00,86.331,86.331,86.29,86.295,167899998.0
2006-04-27 16:49:00,86.31,86.32,86.281,86.281,221899998.0
2006-04-27 16:50:00,86.267,86.298,86.249,86.26,243999998.0
2006-04-27 16:51:00,86.26,86.288,86.259,86.275,175900002.0
2006-04-27 16:52:00,86.273,86.3,86.263,86.273,275799999.0
2006-04-27 16:53:00,86.271,86.287,86.256,86.262,164200002.0
2006-04-27 16:54:00,86.248,86.281,86.248,86.265,120399999.0
2006-04-27 16:55:00,86.252,86.28,86.231,86.246,178200002.0
2006-04-27 16:56:00,86.236,86.258,86.225,86.25,240300002.0
2006-04-27 16:57:00,86.249,86.254,86.224,86.238,316200001.0
2006-04-27 16:58:00,86.247,86.259,86.223,86.241,173299998.0
2006-04-27 16:59:00,86.263,86.263,86.231,86.24,215300002.0
2006-04-27 17:00:00,86.251,86.272,86.247,86.266,172600003.0
2006-04-27 17:01:00,86.249,86.284,86.249,86.252,156600000.0
2006-04-27 17:02:00,86.263,86.291,86.263,86.285,191500002.0
2006-04-27 17:03:00,86.286,86.286,86.244,86.248,205300002.0
2006-04-27 17:04:00,86.256,86.272,86.229,86.25,196800005.0
2006-04-27 17:05:00,86.246,86.256,86.228,86.236,92200000.0
2006-04-27 17:06:00,86.275,86.275,86.239,86.239,151299999.0
2006-04-27 17:07:00,86.258,86.282,86.245,86.271,78900000.0
2006-04-27 17:08:00,86.266,86.273,86.248,86.258,128900001.0
2006-04-27 17:09:00,86.239,86.27,86.231,86.252,153800000.0
2006-04-27 17:10:00,86.265,86.279,86.255,86.262,248000005.0
2006-04-27 17:11:00,86.276,86.29,86.255,86.266,140199998.0
2006-04-27 17:12:00,86.249,86.268,86.248,86.266,142999998.0
2006-04-27 17:13:00,86.258,86.28,86.245,86.267,187499999.0
2006-04-27 17:14:00,86.269,86.269,86.243,86.253,169300001.0
2006-04-27 17:15:00,86.276,86.279,86.257,86.263,192799998.0
2006-04-27 17:16:00,86.253,86.289,86.251,86.289,143000001.0
2006-04-27 17:17:00,86.283,86.305,86.262,86.283,253399998.0
2006-04-27 17:18:00,86.281,86.309,86.278,86.309,132200001.0
2006-04-27 17:19:00,86.298,86.308,86.278,86.308,160499999.0
2006-04-27 17:20:00,86.318,86.325,86.288,86.298,149600001.0
2006-04-27 17:21:00,86.303,86.317,86.283,86.303,357699999.0
2006-04-27 17:22:00,86.299,86.319,86.276,86.279,207199997.0
2006-04-27 17:23:00,86.266,86.272,86.244,86.258,185800001.0
2006-04-27 17:24:00,86.259,86.305,86.256,86.279,137700000.0
2006-04-27 17:25:00,86.264,86.291,86.262,86.29,404499995.0
2006-04-27 17:26:00,86.268,86.288,86.265,86.278,215599998.0
2006-04-27 17:27:00,86.274,86.292,86.27,86.276,130100000.0
2006-04-27 17:28:00,86.282,86.306,86.282,86.304,156899999.0
2006-04-27 17:29:00,86.284,86.306,86.27,86.3,164999998.0
2006-04-27 17:30:00,86.29,86.324,86.29,86.318,265399999.0
2006-04-27 17:31:00,86.315,86.32,86.26,86.262,179900002.0
2006-04-27 17:32:00,86.257,86.257,86.226,86.239,168500000.0
2006-04-27 17:33:00,86.239,86.245,86.208,86.215,234000002.0
2006-04-27 17:34:00,86.242,86.269,86.23,86.249,107799999.0
2006-04-27 17:35:00,86.272,86.284,86.255,86.269,159700000.0
2006-04-27 17:36:00,86.276,86.278,86.246,86.269,194200000.0
2006-04-27 17:37:00,86.257,86.308,86.251,86.308,184399996.0
2006-04-27 17:38:00,86.314,86.33,86.301,86.309,160000001.0
2006-04-27 17:39:00,86.329,86.345,86.318,86.32,97500000.0
2006-04-27 17:40:00,86.32,86.32,86.275,86.28,218599999.0
2006-04-27 17:41:00,86.299,86.301,86.26,86.26,228499998.0
2006-04-27 17:42:00,86.277,86.287,86.262,86.276,96700000.0
2006-04-27 17:43:00,86.259,86.277,86.248,86.277,91100000.0
2006-04-27 17:44:00,86.283,86.3,86.264,86.286,227899999.0
2006-04-27 17:45:00,86.264,86.286,86.262,86.277,217099995.0
2006-04-27 17:46:00,86.267,86.267,86.233,86.233,124600000.0
2006-04-27 17:47:00,86.215,86.238,86.202,86.23,117900001.0
2006-04-27 17:48:00,86.223,86.249,86.215,86.227,151500002.0
2006-04-27 17:49:00,86.231,86.25,86.212,86.227,137500000.0
2006-04-27 17:50:00,86.227,86.254,86.213,86.239,288100004.0
2006-04-27 17:51:00,86.252,86.271,86.241,86.247,300599997.0
2006-04-27 17:52:00,86.275,86.34,86.275,86.34,183000001.0
2006-04-27 17:53:00,86.338,86.399,86.333,86.369,256099999.0
2006-04-27 17:54:00,86.35,86.35,86.276,86.276,121400004.0
2006-04-27 17:55:00,86.271,86.305,86.252,86.272,211099999.0
2006-04-27 17:56:00,86.277,86.289,86.239,86.244,222000002.0
2006-04-27 17:57:00,86.235,86.244,86.215,86.227,158299998.0
2006-04-27 17:58:00,86.24,86.247,86.195,86.195,192400002.0
2006-04-27 17:59:00,86.196,86.223,86.188,86.198,339700003.0
2006-04-27 18:00:00,86.182,86.206,86.151,86.176,305600003.0
2006-04-27 18:01:00,86.16,86.193,86.123,86.131,1053600001.0
2006-04-27 18:02:00,86.145,86.146,86.113,86.12,2122499990.0
2006-04-27 18:03:00,86.21,86.25,86.14,86.18,1696099996.0
2006-04-27 18:04:00,86.203,86.203,86.173,86.185,1696099996.0
2006-04-27 18:05:00,86.194,86.203,86.166,86.175,2052999998.0
2006-04-27 18:06:00,86.177,86.216,86.177,86.201,1565600007.0
2006-04-27 18:07:00,86.179,86.235,86.179,86.186,1980000002.0
2006-04-27 18:08:00,86.177,86.214,86.158,86.208,1994099988.0
2006-04-27 18:09:00,86.217,86.235,86.204,86.213,1719699993.0
2006-04-27 18:10:00,86.208,86.237,86.201,86.233,1983299989.0
2006-04-27 18:11:00,86.23,86.243,86.213,86.228,908900004.0
2006-04-27 18:12:00,86.225,86.248,86.205,86.223,1108500002.0
2006-04-27 18:13:00,86.222,86.26,86.222,86.252,1631899986.0
2006-04-27 18:14:00,86.256,86.294,86.243,86.274,1650199993.0
2006-04-27 18:15:00,86.265,86.281,86.251,86.259,2032000000.0
2006-04-27 18:16:00,86.256,86.285,86.256,86.271,2097299997.0
2006-04-27 18:17:00,86.26,86.298,86.258,86.292,718099998.0
2006-04-27 18:18:00,86.282,86.308,86.262,86.308,1101800000.0
2006-04-27 18:19:00,86.3,86.368,86.3,86.348,1777099993.0
2006-04-27 18:20:00,86.34,86.34,86.297,86.313,1444500005.0
2006-04-27 18:21:00,86.329,86.329,86.288,86.292,1530400004.0
2006-04-27 18:22:00,86.32,86.343,86.296,86.327,1731499998.0
2006-04-27 18:23:00,86.34,86.4,86.3,86.38,1644899993.0
2006-04-27 18:24:00,86.28,86.304,86.274,86.291,1644899993.0
2006-04-27 18:25:00,86.32,86.38,86.31,86.32,1580499995.0
2006-04-27 18:26:00,86.282,86.309,86.27,86.291,1580499995.0
2006-04-27 18:27:00,86.309,86.309,86.272,86.288,1317799991.0
2006-04-27 18:28:00,86.266,86.292,86.256,86.257,1162400000.0
2006-04-27 18:29:00,86.275,86.275,86.239,86.247,1356500004.0
2006-04-27 18:30:00,86.229,86.266,86.229,86.251,684100001.0
2006-04-27 18:31:00,86.254,86.259,86.225,86.247,1155100004.0
2006-04-27 18:32:00,86.26,86.299,86.25,86.274,1381900000.0
2006-04-27 18:33:00,86.297,86.315,86.277,86.292,1836299998.0
2006-04-27 18:34:00,86.295,86.295,86.259,86.274,1714800000.0
2006-04-27 18:35:00,86.293,86.293,86.255,86.267,1817599987.0
2006-04-27 18:36:00,86.269,86.282,86.251,86.265,1397799985.0
2006-04-27 18:37:00,86.278,86.32,86.278,86.301,1205899994.0
2006-04-27 18:38:00,86.313,86.325,86.296,86.308,635199996.0
2006-04-27 18:39:00,86.294,86.325,86.29,86.325,357000001.0
2006-04-27 18:40:00,86.314,86.331,86.301,86.301,818399999.0
2006-04-27 18:41:00,86.314,86.314,86.278,86.288,863199999.0
2006-04-27 18:42:00,86.3,86.334,86.3,86.33,739600003.0
2006-04-27 18:43:00,86.335,86.362,86.318,86.332,1520999997.0
2006-04-27 18:44:00,86.345,86.345,86.3,86.3,867299999.0
2006-04-27 18:45:00,86.316,86.356,86.316,86.338,995300000.0
2006-04-27 18:46:00,86.345,86.361,86.319,86.341,684100002.0
2006-04-27 18:47:00,86.335,86.337,86.306,86.321,505400004.0
2006-04-27 18:48:00,86.309,86.326,86.296,86.308,730399996.0
2006-04-27 18:49:00,86.307,86.317,86.294,86.315,885299997.0
2006-04-27 18:50:00,86.312,86.312,86.259,86.259,1103900001.0
2006-04-27 18:51:00,86.265,86.294,86.263,86.287,547599995.0
2006-04-27 18:52:00,86.281,86.299,86.257,86.27,1003999994.0
2006-04-27 18:53:00,86.285,86.293,86.252,86.252,820199996.0
2006-04-27 18:54:00,86.287,86.302,86.263,86.297,818699994.0
2006-04-27 18:55:00,86.295,86.303,86.267,86.285,949300000.0
2006-04-27 18:56:00,86.277,86.304,86.272,86.286,566799997.0
2006-04-27 18:57:00,86.278,86.287,86.245,86.253,505599995.0
2006-04-27 18:58:00,86.25,86.29,86.231,86.257,1174899994.0
2006-04-27 18:59:00,86.277,86.291,86.256,86.285,847700003.0
2006-04-27 19:00:00,86.264,86.282,86.25,86.267,805899998.0
2006-04-27 19:01:00,86.262,86.268,86.234,86.234,586899994.0
2006-04-27 19:02:00,86.241,86.264,86.237,86.264,270899998.0
2006-04-27 19:03:00,86.263,86.273,86.246,86.255,573399999.0
2006-04-27 19:04:00,86.248,86.272,86.239,86.259,690500001.0
2006-04-27 19:05:00,86.262,86.278,86.252,86.252,399500000.0
2006-04-27 19:06:00,86.275,86.298,86.261,86.262,552800001.0
2006-04-27 19:07:00,86.285,86.292,86.258,86.258,1028299988.0
2006-04-27 19:08:00,86.268,86.277,86.251,86.27,707700000.0
2006-04-27 19:09:00,86.252,86.288,86.252,86.276,546399997.0
2006-04-27 19:10:00,86.277,86.289,86.26,86.26,484700003.0
2006-04-27 19:11:00,86.264,86.287,86.264,86.285,196400000.0
2006-04-27 19:12:00,86.273,86.293,86.268,86.287,406599998.0
2006-04-27 19:13:00,86.283,86.298,86.267,86.274,427099999.0
2006-04-27 19:14:00,86.277,86.297,86.269,86.286,510200001.0
2006-04-27 19:15:00,86.273,86.306,86.271,86.306,804000003.0
2006-04-27 19:16:00,86.306,86.325,86.292,86.295,304200001.0
2006-04-27 19:17:00,86.308,86.326,86.296,86.303,654599998.0
2006-04-27 19:18:00,86.299,86.31,86.278,86.299,444699997.0
2006-04-27 19:19:00,86.289,86.317,86.289,86.317,497799998.0
2006-04-27 19:20:00,86.308,86.326,86.301,86.315,503299993.0
2006-04-27 19:21:00,86.317,86.317,86.285,86.291,276699995.0
2006-04-27 19:22:00,86.305,86.31,86.234,86.284,323100001.0
2006-04-27 19:23:00,86.309,86.323,86.284,86.309,1530199994.0
2006-04-27 19:24:00,86.286,86.314,86.273,86.302,669800001.0
2006-04-27 19:25:00,86.307,86.327,86.285,86.307,952100002.0
2006-04-27 19:26:00,86.304,86.313,86.28,86.29,1181100010.0
2006-04-27 19:27:00,86.305,86.322,86.286,86.292,1132100001.0
2006-04-27 19:28:00,86.285,86.313,86.28,86.306,576100002.0
2006-04-27 19:29:00,86.284,86.315,86.281,86.315,719900000.0
2006-04-27 19:30:00,86.32,86.331,86.3,86.303,1023199993.0
2006-04-27 19:31:00,86.307,86.307,86.28,86.283,531300002.0
2006-04-27 19:32:00,86.301,86.302,86.272,86.273,725699998.0
2006-04-27 19:33:00,86.272,86.295,86.254,86.276,600099998.0
2006-04-27 19:34:00,86.279,86.301,86.266,86.266,1094899993.0
2006-04-27 19:35:00,86.28,86.28,86.245,86.25,746099998.0
2006-04-27 19:36:00,86.273,86.273,86.244,86.244,344399998.0
2006-04-27 19:37:00,86.256,86.261,86.235,86.249,279400000.0
2006-04-27 19:38:00,86.24,86.259,86.234,86.242,808899999.0
2006-04-27 19:39:00,86.23,86.274,86.23,86.264,962399999.0
2006-04-27 19:40:00,86.245,86.27,86.237,86.26,566600000.0
2006-04-27 19:41:00,86.263,86.279,86.247,86.265,884900002.0
2006-04-27 19:42:00,86.268,86.277,86.243,86.243,639799998.0
2006-04-27 19:43:00,86.243,86.267,86.241,86.257,305899997.0
2006-04-27 19:44:00,86.244,86.257,86.228,86.248,329900000.0
2006-04-27 19:45:00,86.252,86.275,86.234,86.256,440299999.0
2006-04-27 19:46:00,86.26,86.27,86.239,86.25,453100005.0
2006-04-27 19:47:00,86.258,86.267,86.236,86.236,216400001.0
2006-04-27 19:48:00,86.211,86.235,86.172,86.181,835799996.0
2006-04-27 19:49:00,86.176,86.215,86.174,86.189,538700000.0
2006-04-27 19:50:00,86.225,86.244,86.21,86.229,370400003.0
2006-04-27 19:51:00,86.247,86.263,86.23,86.243,286999996.0
2006-04-27 19:52:00,86.24,86.266,86.228,86.255,481800002.0
2006-04-27 19:53:00,86.244,86.27,86.231,86.27,800099999.0
2006-04-27 19:54:00,86.272,86.273,86.247,86.247,806000000.0
2006-04-27 19:55:00,86.257,86.274,86.244,86.265,397999995.0
2006-04-27 19:56:00,86.247,86.291,86.247,86.278,280200003.0
2006-04-27 19:57:00,86.271,86.286,86.258,86.283,401900000.0
2006-04-27 19:58:00,86.268,86.283,86.26,86.274,863299993.0
2006-04-27 19:59:00,86.272,86.286,86.252,86.262,704200000.0
2006-04-27 20:00:00,86.257,86.274,86.238,86.257,373800001.0
2006-04-27 20:01:00,86.25,86.263,86.232,86.234,456499997.0
2006-04-27 20:02:00,86.259,86.263,86.233,86.244,653099995.0
2006-04-27 20:03:00,86.266,86.278,86.251,86.259,398999994.0
2006-04-27 20:04:00,86.285,86.297,86.239,86.271,377699996.0
2006-04-27 20:05:00,86.272,86.272,86.223,86.268,514300000.0
2006-04-27 20:06:00,86.272,86.278,86.254,86.259,895700005.0
2006-04-27 20:07:00,86.271,86.274,86.244,86.258,532299996.0
2006-04-27 20:08:00,86.254,86.267,86.239,86.257,585299993.0
2006-04-27 20:09:00,86.256,86.27,86.239,86.243,495199996.0
2006-04-27 20:10:00,86.249,86.277,86.246,86.277,647399994.0
2006-04-27 20:11:00,86.264,86.276,86.249,86.257,727899994.0
2006-04-27 20:12:00,86.275,86.287,86.252,86.271,1340599993.0
2006-04-27 20:13:00,86.277,86.295,86.261,86.275,514299997.0
2006-04-27 20:14:00,86.285,86.296,86.269,86.281,563600003.0
2006-04-27 20:15:00,86.282,86.286,86.239,86.258,617200000.0
2006-04-27 20:16:00,86.257,86.28,86.248,86.268,698300000.0
2006-04-27 20:17:00,86.257,86.275,86.24,86.265,339700001.0
2006-04-27 20:18:00,86.25,86.275,86.249,86.275,123500001.0
2006-04-27 20:19:00,86.263,86.273,86.244,86.265,322900002.0
2006-04-27 20:20:00,86.264,86.269,86.237,86.251,689199998.0
2006-04-27 20:21:00,86.255,86.265,86.237,86.249,544500000.0
2006-04-27 20:22:00,86.258,86.276,86.244,86.258,726499997.0
2006-04-27 20:23:00,86.236,86.254,86.227,86.243,489199999.0
2006-04-27 20:24:00,86.236,86.246,86.22,86.226,420500003.0
2006-04-27 20:25:00,86.221,86.241,86.208,86.221,743699999.0
2006-04-27 20:26:00,86.208,86.222,86.186,86.21,578300000.0
2006-04-27 20:27:00,86.195,86.21,86.185,86.205,285199999.0
2006-04-27 20:28:00,86.19,86.215,86.18,86.202,1192499996.0
2006-04-27 20:29:00,86.189,86.215,86.179,86.2,1409000001.0
2006-04-27 20:30:00,86.207,86.228,86.188,86.194,1455499994.0
2006-04-27 20:31:00,86.219,86.22,86.195,86.203,996599998.0
2006-04-27 20:32:00,86.213,86.218,86.187,86.191,1141900001.0
2006-04-27 20:33:00,86.2,86.223,86.196,86.217,669200004.0
2006-04-27 20:34:00,86.216,86.238,86.208,86.227,335300004.0
2006-04-27 20:35:00,86.233,86.233,86.2,86.2,491700000.0
2006-04-27 20:36:00,86.208,86.232,86.203,86.222,751799998.0
2006-04-27 20:37:00,86.211,86.225,86.194,86.21,681699997.0
2006-04-27 20:38:00,86.232,86.245,86.215,86.235,825100000.0
2006-04-27 20:39:00,86.235,86.24,86.214,86.214,554399995.0
2006-04-27 20:40:00,86.238,86.252,86.212,86.212,1482899995.0
2006-04-27 20:41:00,86.228,86.251,86.22,86.23,1132900002.0
2006-04-27 20:42:00,86.228,86.25,86.219,86.243,1152299994.0
2006-04-27 20:43:00,86.219,86.238,86.214,86.229,864199998.0
2006-04-27 20:44:00,86.225,86.239,86.204,86.224,834999995.0
2006-04-27 20:45:00,86.225,86.236,86.212,86.225,257300000.0
2006-04-27 20:46:00,86.255,86.263,86.23,86.23,558199999.0
2006-04-27 20:47:00,86.257,86.257,86.228,86.237,1141799996.0
2006-04-27 20:48:00,86.238,86.261,86.231,86.245,781600002.0
2006-04-27 20:49:00,86.229,86.25,86.222,86.245,557699999.0
2006-04-27 20:50:00,86.235,86.251,86.206,86.242,967000002.0
2006-04-27 20:51:00,86.221,86.246,86.221,86.245,458199997.0
2006-04-27 20:52:00,86.219,86.239,86.212,86.228,297499999.0
2006-04-27 20:53:00,86.216,86.252,86.215,86.241,1252800007.0
2006-04-27 20:54:00,86.216,86.265,86.216,86.247,394500001.0
2006-04-27 20:55:00,86.231,86.258,86.228,86.244,1193999994.0
2006-04-27 20:56:00,86.24,86.25,86.22,86.231,913699995.0
2006-04-27 20:57:00,86.243,86.245,86.218,86.222,773699996.0
2006-04-27 20:58:00,86.231,86.272,86.23,86.272,1340400001.0
2006-04-27 20:59:00,86.28,86.284,86.245,86.26,1058000006.0
2006-04-27 21:00:00,86.259,86.291,86.252,86.252,1131499994.0
2006-04-27 21:01:00,86.254,86.277,86.243,86.264,1127099994.0
2006-04-27 21:02:00,86.269,86.28,86.251,86.251,559199993.0
2006-04-27 21:03:00,86.253,86.275,86.251,86.273,463599994.0
2006-04-27 21:04:00,86.279,86.296,86.26,86.26,445399993.0
2006-04-27 21:05:00,86.279,86.298,86.247,86.277,758099994.0
2006-04-27 21:06:00,86.292,86.292,86.265,86.275,638199999.0
2006-04-27 21:07:00,86.296,86.307,86.262,86.278,1025999997.0
2006-04-27 21:08:00,86.305,86.314,86.281,86.281,944899994.0
2006-04-27 21:09:00,86.283,86.313,86.273,86.294,268599997.0
2006-04-27 21:10:00,86.278,86.3,86.25,86.295,722099996.0
2006-04-27 21:11:00,86.282,86.305,86.274,86.291,574399998.0
2006-04-27 21:12:00,86.295,86.304,86.281,86.283,294099999.0
2006-04-27 21:13:00,86.279,86.3,86.274,86.295,375399996.0
2006-04-27 21:14:00,86.281,86.304,86.276,86.294,633299999.0
2006-04-27 21:15:00,86.273,86.31,86.268,86.297,816300004.0
2006-04-27 21:16:00,86.299,86.315,86.281,86.283,900199993.0
2006-04-27 21:17:00,86.288,86.319,86.285,86.317,912500007.0
2006-04-27 21:18:00,86.319,86.324,86.281,86.308,667300002.0
2006-04-27 21:19:00,86.316,86.328,86.305,86.309,621399997.0
2006-04-27 21:20:00,86.326,86.326,86.295,86.304,1182199991.0
2006-04-27 21:21:00,86.305,86.306,86.277,86.287,897699991.0
2006-04-27 21:22:00,86.31,86.325,86.292,86.301,770899995.0
2006-04-27 21:23:00,86.325,86.336,86.307,86.317,683700001.0
2006-04-27 21:24:00,86.315,86.334,86.302,86.32,810100007.0
2006-04-27 21:25:00,86.302,86.337,86.3,86.33,1203000008.0
2006-04-27 21:26:00,86.315,86.344,86.314,86.329,413499993.0
2006-04-27 21:27:00,86.333,86.348,86.323,86.33,411600000.0
2006-04-27 21:28:00,86.346,86.358,86.328,86.331,258600001.0
2006-04-27 21:29:00,86.345,86.363,86.332,86.345,668799999.0
2006-04-27 21:30:00,86.333,86.356,86.32,86.339,350799997.0
2006-04-27 21:31:00,86.356,86.376,86.343,86.36,323400001.0
2006-04-27 21:32:00,86.355,86.368,86.336,86.343,401799999.0
2006-04-27 21:33:00,86.35,86.365,86.331,86.354,452499994.0
2006-04-27 21:34:00,86.356,86.364,86.335,86.361,221100000.0
2006-04-27 21:35:00,86.363,86.366,86.341,86.344,543700002.0
2006-04-27 21:36:00,86.334,86.357,86.319,86.34,401199999.0
2006-04-27 21:37:00,86.319,86.344,86.317,86.337,697899997.0
2006-04-27 21:38:00,86.345,86.346,86.316,86.316,204700004.0
2006-04-27 21:39:00,86.344,86.356,86.319,86.343,366799997.0
2006-04-27 21:40:00,86.316,86.354,86.316,86.341,483299997.0
2006-04-27 21:41:00,86.33,86.35,86.326,86.345,337100000.0
2006-04-27 21:42:00,86.33,86.35,86.326,86.344,440299997.0
2006-04-27 21:43:00,86.344,86.353,86.33,86.332,267799999.0
2006-04-27 21:44:00,86.324,86.362,86.324,86.353,969699994.0
2006-04-27 21:45:00,86.341,86.342,86.307,86.313,472400002.0
2006-04-27 21:46:00,86.312,86.335,86.312,86.333,199399999.0
2006-04-27 21:47:00,86.327,86.33,86.299,86.309,348499998.0
2006-04-27 21:48:00,86.321,86.323,86.29,86.296,662200000.0
2006-04-27 21:49:00,86.305,86.317,86.286,86.294,240599999.0
2006-04-27 21:50:00,86.313,86.326,86.296,86.302,193799999.0
2006-04-27 21:51:00,86.311,86.315,86.294,86.295,321799997.0
2006-04-27 21:52:00,86.294,86.314,86.293,86.313,205599996.0
2006-04-27 21:53:00,86.293,86.312,86.282,86.294,480299995.0
2006-04-27 21:54:00,86.27,86.314,86.27,86.307,362000002.0
2006-04-27 21:55:00,86.3,86.3,86.27,86.27,326600001.0
2006-04-27 21:56:00,86.266,86.302,86.263,86.281,251900001.0
2006-04-27 21:57:00,86.288,86.294,86.26,86.28,231899999.0
2006-04-27 21:58:00,86.28,86.284,86.263,86.268,116700000.0
2006-04-27 21:59:00,86.285,86.29,86.263,86.27,413300003.0
2006-04-27 22:00:00,86.286,86.295,86.268,86.279,713099998.0
2006-04-27 22:01:00,86.273,86.301,86.26,86.298,700400000.0
2006-04-27 22:02:00,86.294,86.295,86.258,86.279,691499995.0
2006-04-27 22:03:00,86.292,86.295,86.265,86.265,339800001.0
2006-04-27 22:04:00,86.26,86.29,86.26,86.29,602799996.0
2006-04-27 22:05:00,86.286,86.295,86.272,86.28,239900002.0
2006-04-27 22:06:00,86.281,86.307,86.277,86.307,301099999.0
2006-04-27 22:07:00,86.303,86.303,86.277,86.281,183900000.0
2006-04-27 22:08:00,86.274,86.291,86.271,86.285,185100002.0
2006-04-27 22:09:00,86.283,86.283,86.25,86.25,174299999.0
2006-04-27 22:10:00,86.276,86.276,86.24,86.255,256100004.0
2006-04-27 22:11:00,86.275,86.284,86.259,86.262,431099999.0
2006-04-27 22:12:00,86.265,86.292,86.264,86.292,452899998.0
2006-04-27 22:13:00,86.297,86.31,86.278,86.29,388099996.0
2006-04-27 22:14:00,86.305,86.323,86.29,86.29,266400002.0
2006-04-27 22:15:00,86.318,86.33,86.301,86.317,183099997.0
2006-04-27 22:16:00,86.329,86.332,86.295,86.314,382399999.0
2006-04-27 22:17:00,86.33,86.33,86.305,86.305,254699999.0
2006-04-27 22:18:00,86.312,86.316,86.289,86.296,357999999.0
2006-04-27 22:19:00,86.3,86.33,86.296,86.325,312700001.0
2006-04-27 22:20:00,86.33,86.342,86.314,86.314,187199999.0
2006-04-27 22:21:00,86.333,86.362,86.333,86.353,258900003.0
2006-04-27 22:22:00,86.333,86.35,86.312,86.327,232300000.0
2006-04-27 22:23:00,86.324,86.332,86.301,86.314,565499993.0
2006-04-27 22:24:00,86.323,86.355,86.322,86.336,340599999.0
2006-04-27 22:25:00,86.326,86.356,86.326,86.342,156799999.0
2006-04-27 22:26:00,86.329,86.329,86.302,86.302,160299999.0
2006-04-27 22:27:00,86.315,86.322,86.28,86.304,651800002.0
2006-04-27 22:28:00,86.324,86.324,86.3,86.313,330299999.0
2006-04-27 22:29:00,86.315,86.32,86.285,86.302,305899999.0
2006-04-27 22:30:00,86.303,86.32,86.293,86.315,105399999.0
2006-04-27 22:31:00,86.317,86.32,86.275,86.29,448700001.0
2006-04-27 22:32:00,86.294,86.312,86.281,86.3,440900000.0
2006-04-27 22:33:00,86.287,86.315,86.268,86.302,645599999.0
2006-04-27 22:34:00,86.282,86.304,86.272,86.295,590099995.0
2006-04-27 22:35:00,86.298,86.315,86.285,86.289,109700001.0
2006-04-27 22:36:00,86.288,86.323,86.288,86.315,327799999.0
2006-04-27 22:37:00,86.322,86.335,86.293,86.314,203400001.0
2006-04-27 22:38:00,86.354,86.375,86.33,86.359,183899999.0
2006-04-27 22:39:00,86.356,86.373,86.34,86.36,247600001.0
2006-04-27 22:40:00,86.343,86.374,86.339,86.362,311299993.0
2006-04-27 22:41:00,86.342,86.379,86.342,86.379,274700001.0
2006-04-27 22:42:00,86.382,86.382,86.348,86.361,283099998.0
2006-04-27 22:43:00,86.366,86.378,86.343,86.36,294599999.0
2006-04-27 22:44:00,86.335,86.366,86.331,86.358,429699998.0
2006-04-27 22:45:00,86.335,86.37,86.326,86.37,373699999.0
2006-04-27 22:46:00,86.364,86.369,86.318,86.318,215200000.0
2006-04-27 22:47:00,86.356,86.356,86.296,86.296,341999999.0
2006-04-27 22:48:00,86.311,86.311,86.269,86.27,341499998.0
2006-04-27 22:49:00,86.295,86.313,86.269,86.287,207600003.0
2006-04-27 22:50:00,86.286,86.311,86.279,86.308,229900002.0
2006-04-27 22:51:00,86.294,86.31,86.251,86.277,298199999.0
2006-04-27 22:52:00,86.29,86.304,86.271,86.282,211800003.0
2006-04-27 22:53:00,86.294,86.306,86.263,86.3,708900004.0
2006-04-27 22:54:00,86.286,86.31,86.279,86.3,201400004.0
2006-04-27 22:55:00,86.278,86.307,86.272,86.296,227000001.0
2006-04-27 22:56:00,86.3,86.305,86.273,86.282,237300003.0
2006-04-27 22:57:00,86.273,86.293,86.239,86.278,335600004.0
2006-04-27 22:58:00,86.275,86.275,86.216,86.243,191499997.0
2006-04-27 22:59:00,86.234,86.288,86.189,86.189,520500003.0
2006-04-27 23:00:00,86.256,86.275,86.24,86.263,214300000.0
2006-04-27 23:01:00,86.242,86.268,86.178,86.265,185899999.0
2006-04-27 23:02:00,86.252,86.282,86.239,86.261,195500000.0
2006-04-27 23:03:00,86.239,86.268,86.206,86.22,211300000.0
2006-04-27 23:04:00,86.204,86.258,86.204,86.24,169500001.0
2006-04-27 23:05:00,86.245,86.247,86.195,86.195,171000002.0
2006-04-27 23:06:00,86.208,86.253,86.208,86.25,239599999.0
2006-04-27 23:07:00,86.228,86.254,86.216,86.232,174699999.0
2006-04-27 23:08:00,86.208,86.251,86.199,86.247,196299998.0
2006-04-27 23:09:00,86.255,86.284,86.238,86.265,162000001.0
2006-04-27 23:10:00,86.247,86.306,86.239,86.285,263000003.0
2006-04-27 23:11:00,86.282,86.304,86.27,86.304,198800001.0
2006-04-27 23:12:00,86.283,86.344,86.283,86.339,220500001.0
2006-04-27 23:13:00,86.347,86.352,86.298,86.298,117500001.0
2006-04-27 23:14:00,86.291,86.342,86.291,86.309,202300002.0
2006-04-27 23:15:00,86.314,86.329,86.286,86.286,249100000.0
2006-04-27 23:16:00,86.307,86.327,86.287,86.31,186200003.0
2006-04-27 23:17:00,86.306,86.323,86.277,86.297,200400002.0
2006-04-27 23:18:00,86.303,86.335,86.3,86.335,135199997.0
2006-04-27 23:19:00,86.341,86.352,86.3,86.307,200399999.0
2006-04-27 23:20:00,86.312,86.352,86.312,86.333,185600000.0
2006-04-27 23:21:00,86.329,86.36,86.32,86.348,213299998.0
2006-04-27 23:22:00,86.308,86.346,86.303,86.329,190399996.0
2006-04-27 23:23:00,86.348,86.369,86.298,86.322,233499999.0
2006-04-27 23:24:00,86.323,86.352,86.316,86.342,250500000.0
2006-04-27 23:25:00,86.328,86.381,86.328,86.36,179800000.0
2006-04-27 23:26:00,86.314,86.351,86.297,86.314,173599998.0
2006-04-27 23:27:00,86.327,86.348,86.311,86.334,104100000.0
2006-04-27 23:28:00,86.347,86.368,86.329,86.348,254000000.0
2006-04-27 23:29:00,86.335,86.356,86.3,86.301,144100000.0
2006-04-27 23:30:00,86.312,86.334,86.283,86.306,148200001.0
2006-04-27 23:31:00,86.322,86.322,86.268,86.291,173600000.0
2006-04-27 23:32:00,86.298,86.32,86.285,86.32,152700000.0
2006-04-27 23:33:00,86.316,86.316,86.281,86.3,134000001.0
2006-04-27 23:34:00,86.297,86.324,86.285,86.31,472900001.0
2006-04-27 23:35:00,86.307,86.339,86.307,86.332,272900002.0
2006-04-27 23:36:00,86.339,86.353,86.315,86.315,255400000.0
2006-04-27 23:37:00,86.32,86.35,86.307,86.35,175099999.0
2006-04-27 23:38:00,86.339,86.345,86.32,86.32,178900002.0
2006-04-27 23:39:00,86.302,86.329,86.225,86.308,157299997.0
2006-04-27 23:40:00,86.302,86.341,86.302,86.34,219599999.0
2006-04-27 23:41:00,86.352,86.352,86.306,86.31,276600001.0
2006-04-27 23:42:00,86.298,86.335,86.274,86.335,301099999.0
2006-04-27 23:43:00,86.326,86.351,86.301,86.335,125299999.0
2006-04-27 23:44:00,86.35,86.35,86.329,86.33,137000001.0
2006-04-27 23:45:00,86.326,86.35,86.322,86.343,355399998.0
2006-04-27 23:46:00,86.339,86.36,86.335,86.347,306599998.0
2006-04-27 23:47:00,86.333,86.349,86.314,86.328,113499998.0
2006-04-27 23:48:00,86.341,86.361,86.334,86.358,121700000.0
2006-04-27 23:49:00,86.349,86.362,86.33,86.353,153299997.0
2006-04-27 23:50:00,86.353,86.372,86.335,86.353,109900000.0
2006-04-27 23:51:00,86.315,86.345,86.315,86.328,152599998.0
2006-04-27 23:52:00,86.334,86.341,86.31,86.321,197499999.0
2006-04-27 23:53:00,86.317,86.337,86.295,86.337,104099999.0
2006-04-27 23:54:00,86.335,86.335,86.32,86.32,173100001.0
2006-04-27 23:55:00,86.34,86.34,86.317,86.32,134999999.0
2006-04-27 23:56:00,86.335,86.34,86.32,86.328,145100000.0
2006-04-27 23:57:00,86.332,86.34,86.319,86.324,98100001.0
2006-04-27 23:58:00,86.329,86.35,86.326,86.343,198899998.0
2006-04-27 23:59:00,86.347,86.35,86.32,86.32,244499998.0
2006-04-28 00:00:00,86.347,86.35,86.327,86.331,190300002.0
2006-04-28 00:01:00,86.325,86.342,86.313,86.34,222000000.0
2006-04-28 00:02:00,86.332,86.343,86.32,86.343,175300000.0
2006-04-28 00:03:00,86.319,86.352,86.319,86.345,138099998.0
2006-04-28 00:04:00,86.343,86.355,86.317,86.339,153199999.0
2006-04-28 00:05:00,86.355,86.367,86.34,86.347,231599997.0
2006-04-28 00:06:00,86.354,86.368,86.341,86.368,107199999.0
2006-04-28 00:07:00,86.352,86.374,86.348,86.363,185800002.0
2006-04-28 00:08:00,86.352,86.369,86.335,86.349,206000001.0
2006-04-28 00:09:00,86.375,86.377,86.346,86.361,233199999.0
2006-04-28 00:10:00,86.371,86.388,86.356,86.377,311599995.0
2006-04-28 00:11:00,86.383,86.39,86.363,86.364,267300001.0
2006-04-28 00:12:00,86.361,86.378,86.351,86.366,193200000.0
2006-04-28 00:13:00,86.362,86.369,86.343,86.354,303500001.0
2006-04-28 00:14:00,86.367,86.371,86.34,86.34,181099998.0
2006-04-28 00:15:00,86.347,86.367,86.336,86.36,190299997.0
2006-04-28 00:16:00,86.352,86.367,86.346,86.363,159899997.0
2006-04-28 00:17:00,86.351,86.365,86.338,86.354,123099997.0
2006-04-28 00:18:00,86.36,86.365,86.336,86.336,232699999.0
2006-04-28 00:19:00,86.357,86.364,86.342,86.348,187600000.0
2006-04-28 00:20:00,86.362,86.366,86.335,86.34,296199996.0
2006-04-28 00:21:00,86.328,86.356,86.328,86.346,97399999.0
2006-04-28 00:22:00,86.335,86.363,86.333,86.363,318699995.0
2006-04-28 00:23:00,86.35,86.37,86.345,86.362,301200002.0
2006-04-28 00:24:00,86.35,86.355,86.33,86.33,164900000.0
2006-04-28 00:25:00,86.33,86.36,86.329,86.36,125099999.0
2006-04-28 00:26:00,86.34,86.359,86.324,86.344,183300000.0
2006-04-28 00:27:00,86.345,86.345,86.289,86.295,242199995.0
2006-04-28 00:28:00,86.298,86.314,86.286,86.287,275500001.0
2006-04-28 00:29:00,86.297,86.319,86.292,86.293,190800003.0
2006-04-28 00:30:00,86.279,86.309,86.279,86.3,217099997.0
2006-04-28 00:31:00,86.311,86.326,86.3,86.309,112999999.0
2006-04-28 00:32:00,86.301,86.323,86.288,86.307,158700000.0
2006-04-28 00:33:00,86.286,86.306,86.27,86.295,273500003.0
2006-04-28 00:34:00,86.295,86.3,86.276,86.276,186599998.0
2006-04-28 00:35:00,86.286,86.286,86.24,86.24,90500000.0
2006-04-28 00:36:00,86.23,86.249,86.211,86.249,257099996.0
2006-04-28 00:37:00,86.224,86.259,86.224,86.248,181600000.0
2006-04-28 00:38:00,86.238,86.261,86.228,86.246,337000002.0
2006-04-28 00:39:00,86.222,86.244,86.218,86.244,103000000.0
2006-04-28 00:40:00,86.249,86.264,86.231,86.231,199500000.0
2006-04-28 00:41:00,86.255,86.275,86.252,86.275,183599998.0
2006-04-28 00:42:00,86.264,86.282,86.242,86.251,302299999.0
2006-04-28 00:43:00,86.257,86.278,86.248,86.268,228600000.0
2006-04-28 00:44:00,86.268,86.268,86.246,86.246,122500000.0
2006-04-28 00:45:00,86.248,86.273,86.247,86.266,198899997.0
2006-04-28 00:46:00,86.241,86.261,86.211,86.218,132500004.0
2006-04-28 00:47:00,86.193,86.22,86.193,86.22,33600000.0
2006-04-28 00:48:00,86.23,86.23,86.205,86.205,184300000.0
2006-04-28 00:49:00,86.234,86.237,86.209,86.224,189400000.0
2006-04-28 00:50:00,86.249,86.255,86.232,86.238,122300000.0
2006-04-28 00:51:00,86.25,86.26,86.23,86.238,355699996.0
2006-04-28 00:52:00,86.253,86.261,86.242,86.244,80200000.0
2006-04-28 00:53:00,86.257,86.26,86.222,86.229,228200001.0
2006-04-28 00:54:00,86.233,86.246,86.219,86.236,107700001.0
2006-04-28 00:55:00,86.223,86.25,86.222,86.244,276399994.0
2006-04-28 00:56:00,86.241,86.241,86.211,86.211,183199996.0
2006-04-28 00:57:00,86.229,86.235,86.214,86.214,193300002.0
2006-04-28 00:58:00,86.224,86.224,86.201,86.201,112600000.0
2006-04-28 00:59:00,86.204,86.223,86.195,86.223,139000001.0
2006-04-28 01:00:00,86.209,86.245,86.205,86.22,205899999.0
2006-04-28 01:01:00,86.215,86.237,86.204,86.231,140799999.0
2006-04-28 01:02:00,86.212,86.24,86.212,86.24,238699999.0
2006-04-28 01:03:00,86.249,86.261,86.235,86.235,112600000.0
2006-04-28 01:04:00,86.264,86.275,86.249,86.251,185399996.0
2006-04-28 01:05:00,86.261,86.266,86.24,86.253,102199999.0
2006-04-28 01:06:00,86.257,86.27,86.239,86.27,122600000.0
2006-04-28 01:07:00,86.256,86.276,86.25,86.25,182799999.0
2006-04-28 01:08:00,86.266,86.274,86.248,86.258,227099995.0
2006-04-28 01:09:00,86.277,86.296,86.262,86.296,127200000.0
2006-04-28 01:10:00,86.295,86.305,86.276,86.292,170799998.0
2006-04-28 01:11:00,86.293,86.307,86.287,86.305,248799999.0
2006-04-28 01:12:00,86.304,86.313,86.286,86.302,225399993.0
2006-04-28 01:13:00,86.303,86.31,86.284,86.285,227099999.0
2006-04-28 01:14:00,86.275,86.297,86.266,86.288,182900000.0
2006-04-28 01:15:00,86.28,86.29,86.261,86.265,123200003.0
2006-04-28 01:16:00,86.289,86.3,86.276,86.276,171899998.0
2006-04-28 01:17:00,86.282,86.296,86.26,86.275,180600000.0
2006-04-28 01:18:00,86.28,86.293,86.243,86.25,147399999.0
2006-04-28 01:19:00,86.278,86.28,86.258,86.273,295900002.0
2006-04-28 01:20:00,86.262,86.264,86.241,86.246,209200000.0
2006-04-28 01:21:00,86.257,86.269,86.223,86.241,181699997.0
2006-04-28 01:22:00,86.244,86.254,86.225,86.226,247599999.0
2006-04-28 01:23:00,86.236,86.245,86.206,86.206,96699999.0
2006-04-28 01:24:00,86.201,86.219,86.184,86.204,168299996.0
2006-04-28 01:25:00,86.206,86.248,86.196,86.228,206000000.0
2006-04-28 01:26:00,86.256,86.26,86.231,86.235,250200001.0
2006-04-28 01:27:00,86.236,86.249,86.232,86.247,123899998.0
2006-04-28 01:28:00,86.235,86.265,86.235,86.255,209499996.0
2006-04-28 01:29:00,86.257,86.263,86.235,86.235,170099999.0
2006-04-28 01:30:00,86.25,86.28,86.245,86.271,241799996.0
2006-04-28 01:31:00,86.283,86.303,86.24,86.24,373899999.0
2006-04-28 01:32:00,86.248,86.281,86.24,86.261,214100001.0
2006-04-28 01:33:00,86.292,86.292,86.26,86.273,142199999.0
2006-04-28 01:34:00,86.24,86.292,86.24,86.292,210999997.0
2006-04-28 01:35:00,86.303,86.306,86.284,86.285,158699998.0
2006-04-28 01:36:00,86.288,86.303,86.267,86.282,158399997.0
2006-04-28 01:37:00,86.283,86.286,86.261,86.267,143700000.0
2006-04-28 01:38:00,86.267,86.285,86.257,86.267,208000000.0
2006-04-28 01:39:00,86.281,86.281,86.256,86.259,175699996.0
2006-04-28 01:40:00,86.282,86.291,86.265,86.267,311200000.0
2006-04-28 01:41:00,86.27,86.283,86.257,86.28,197800000.0
2006-04-28 01:42:00,86.27,86.285,86.252,86.273,135999999.0
2006-04-28 01:43:00,86.275,86.28,86.26,86.268,66800000.0
2006-04-28 01:44:00,86.25,86.285,86.244,86.271,173899999.0
2006-04-28 01:45:00,86.275,86.28,86.253,86.253,222399999.0
2006-04-28 01:46:00,86.261,86.284,86.261,86.284,229399998.0
2006-04-28 01:47:00,86.273,86.287,86.263,86.281,190200000.0
2006-04-28 01:48:00,86.257,86.285,86.257,86.277,202200000.0
2006-04-28 01:49:00,86.275,86.28,86.253,86.26,225200001.0
2006-04-28 01:50:00,86.25,86.27,86.237,86.269,143099998.0
2006-04-28 01:51:00,86.268,86.271,86.244,86.254,204900003.0
2006-04-28 01:52:00,86.259,86.283,86.257,86.267,273600000.0
2006-04-28 01:53:00,86.267,86.276,86.247,86.256,239500000.0
2006-04-28 01:54:00,86.268,86.28,86.247,86.247,142600000.0
2006-04-28 01:55:00,86.255,86.274,86.24,86.267,191100001.0
2006-04-28 01:56:00,86.235,86.256,86.231,86.249,133100000.0
2006-04-28 01:57:00,86.263,86.266,86.232,86.232,147899998.0
2006-04-28 01:58:00,86.234,86.253,86.225,86.235,117600000.0
2006-04-28 01:59:00,86.229,86.262,86.229,86.254,291399996.0
2006-04-28 02:00:00,86.248,86.263,86.236,86.243,217799999.0
2006-04-28 02:01:00,86.264,86.273,86.247,86.26,294899998.0
2006-04-28 02:02:00,86.243,86.26,86.223,86.245,116999999.0
2006-04-28 02:03:00,86.241,86.261,86.221,86.253,139500000.0
2006-04-28 02:04:00,86.238,86.253,86.224,86.253,226100000.0
2006-04-28 02:05:00,86.247,86.268,86.24,86.262,169099999.0
2006-04-28 02:06:00,86.263,86.27,86.249,86.25,131000000.0
2006-04-28 02:07:00,86.265,86.285,86.257,86.275,177200000.0
2006-04-28 02:08:00,86.272,86.311,86.272,86.311,184900001.0
2006-04-28 02:09:00,86.305,86.319,86.294,86.302,170499998.0
2006-04-28 02:10:00,86.31,86.324,86.297,86.308,176900002.0
2006-04-28 02:11:00,86.296,86.325,86.29,86.316,235799997.0
2006-04-28 02:12:00,86.302,86.32,86.297,86.315,226100001.0
2006-04-28 02:13:00,86.307,86.335,86.307,86.332,175099997.0
2006-04-28 02:14:00,86.331,86.331,86.306,86.306,25200000.0
2006-04-28 02:15:00,86.309,86.33,86.287,86.324,246099997.0
2006-04-28 02:16:00,86.31,86.327,86.301,86.304,242699997.0
2006-04-28 02:17:00,86.265,86.284,86.229,86.247,157100002.0
2006-04-28 02:18:00,86.248,86.267,86.233,86.252,215099998.0
2006-04-28 02:19:00,86.256,86.273,86.245,86.248,338600001.0
2006-04-28 02:20:00,86.275,86.282,86.251,86.256,262200002.0
2006-04-28 02:21:00,86.266,86.266,86.221,86.23,210999999.0
2006-04-28 02:22:00,86.227,86.252,86.224,86.243,218000000.0
2006-04-28 02:23:00,86.249,86.299,86.249,86.299,227800001.0
2006-04-28 02:24:00,86.271,86.293,86.27,86.288,114900001.0
2006-04-28 02:25:00,86.263,86.303,86.263,86.302,195900000.0
2006-04-28 02:26:00,86.288,86.311,86.28,86.298,78100000.0
2006-04-28 02:27:00,86.31,86.31,86.288,86.291,286699995.0
2006-04-28 02:28:00,86.298,86.325,86.296,86.325,270100001.0
2006-04-28 02:29:00,86.313,86.313,86.277,86.288,196499998.0
2006-04-28 02:30:00,86.298,86.298,86.265,86.276,140999999.0
2006-04-28 02:31:00,86.293,86.305,86.278,86.282,207599999.0
2006-04-28 02:32:00,86.286,86.312,86.286,86.312,185400001.0
2006-04-28 02:33:00,86.307,86.317,86.279,86.296,203500000.0
2006-04-28 02:34:00,86.3,86.308,86.282,86.296,147399999.0
2006-04-28 02:35:00,86.29,86.308,86.274,86.292,133200000.0
2006-04-28 02:36:00,86.288,86.305,86.274,86.28,156500004.0
2006-04-28 02:37:00,86.295,86.313,86.282,86.299,214800001.0
2006-04-28 02:38:00,86.312,86.338,86.304,86.316,323899992.0
2006-04-28 02:39:00,86.345,86.345,86.302,86.302,157199998.0
2006-04-28 02:40:00,86.317,86.333,86.306,86.328,82100000.0
2006-04-28 02:41:00,86.328,86.333,86.294,86.316,119100000.0
2006-04-28 02:42:00,86.342,86.362,86.331,86.351,153800001.0
2006-04-28 02:43:00,86.338,86.362,86.315,86.362,207899998.0
2006-04-28 02:44:00,86.368,86.368,86.343,86.343,169100001.0
2006-04-28 02:45:00,86.357,86.359,86.332,86.332,289900002.0
2006-04-28 02:46:00,86.36,86.36,86.327,86.335,213000000.0
2006-04-28 02:47:00,86.346,86.372,86.344,86.372,253399999.0
2006-04-28 02:48:00,86.355,86.378,86.355,86.378,103299999.0
2006-04-28 02:49:00,86.376,86.383,86.358,86.36,181599999.0
2006-04-28 02:50:00,86.37,86.371,86.336,86.357,203099999.0
2006-04-28 02:51:00,86.359,86.364,86.338,86.344,156800003.0
2006-04-28 02:52:00,86.325,86.346,86.306,86.325,191700001.0
2006-04-28 02:53:00,86.312,86.327,86.297,86.315,208799998.0
2006-04-28 02:54:00,86.3,86.331,86.3,86.325,193899998.0
2006-04-28 02:55:00,86.318,86.346,86.316,86.338,217400002.0
2006-04-28 02:56:00,86.321,86.345,86.317,86.341,254400002.0
2006-04-28 02:57:00,86.348,86.348,86.31,86.342,230600001.0
2006-04-28 02:58:00,86.319,86.342,86.313,86.342,189099998.0
2006-04-28 02:59:00,86.33,86.349,86.325,86.333,211199997.0
2006-04-28 03:00:00,86.335,86.37,86.335,86.37,159800000.0
2006-04-28 03:01:00,86.345,86.362,86.334,86.349,206899997.0
2006-04-28 03:02:00,86.318,86.351,86.318,86.336,175399998.0
2006-04-28 03:03:00,86.335,86.341,86.316,86.32,223099998.0
2006-04-28 03:04:00,86.322,86.341,86.313,86.335,180899998.0
2006-04-28 03:05:00,86.318,86.33,86.309,86.318,111000001.0
2006-04-28 03:06:00,86.328,86.328,86.298,86.3,244700003.0
2006-04-28 03:07:00,86.303,86.32,86.292,86.312,275400001.0
2006-04-28 03:08:00,86.317,86.317,86.287,86.3,192700001.0
2006-04-28 03:09:00,86.306,86.314,86.284,86.298,278300003.0
2006-04-28 03:10:00,86.321,86.33,86.295,86.295,215299996.0
2006-04-28 03:11:00,86.297,86.297,86.276,86.278,129300001.0
2006-04-28 03:12:00,86.29,86.303,86.265,86.276,145100002.0
2006-04-28 03:13:00,86.285,86.31,86.285,86.31,113000001.0
2006-04-28 03:14:00,86.311,86.311,86.276,86.276,220499996.0
2006-04-28 03:15:00,86.296,86.317,86.28,86.303,120900001.0
2006-04-28 03:16:00,86.312,86.318,86.287,86.304,111000000.0
2006-04-28 03:17:00,86.313,86.329,86.3,86.3,221900001.0
2006-04-28 03:18:00,86.327,86.334,86.31,86.329,261600000.0
2006-04-28 03:19:00,86.33,86.341,86.305,86.305,181900000.0
2006-04-28 03:20:00,86.316,86.316,86.286,86.286,230699997.0
2006-04-28 03:21:00,86.308,86.322,86.291,86.311,153400000.0
2006-04-28 03:22:00,86.324,86.34,86.308,86.318,117299999.0
2006-04-28 03:23:00,86.306,86.326,86.299,86.326,207999999.0
2006-04-28 03:24:00,86.307,86.327,86.294,86.311,246000004.0
2006-04-28 03:25:00,86.3,86.328,86.293,86.313,196899998.0
2006-04-28 03:26:00,86.285,86.308,86.276,86.293,221500001.0
2006-04-28 03:27:00,86.28,86.303,86.275,86.303,88800001.0
2006-04-28 03:28:00,86.293,86.309,86.281,86.295,119199997.0
2006-04-28 03:29:00,86.297,86.298,86.27,86.274,249100002.0
2006-04-28 03:30:00,86.3,86.3,86.262,86.263,165000000.0
2006-04-28 03:31:00,86.275,86.287,86.255,86.273,163999999.0
2006-04-28 03:32:00,86.273,86.297,86.266,86.297,139100001.0
2006-04-28 03:33:00,86.288,86.3,86.272,86.3,271499997.0
2006-04-28 03:34:00,86.304,86.313,86.276,86.288,96800002.0
2006-04-28 03:35:00,86.281,86.312,86.264,86.303,183299999.0
2006-04-28 03:36:00,86.301,86.301,86.268,86.275,119999999.0
2006-04-28 03:37:00,86.31,86.318,86.297,86.305,267799999.0
2006-04-28 03:38:00,86.292,86.311,86.291,86.305,213899999.0
2006-04-28 03:39:00,86.283,86.33,86.283,86.324,234200000.0
2006-04-28 03:40:00,86.327,86.347,86.313,86.313,221500001.0
2006-04-28 03:41:00,86.308,86.308,86.273,86.273,150600000.0
2006-04-28 03:42:00,86.281,86.298,86.268,86.298,113900000.0
2006-04-28 03:43:00,86.291,86.293,86.236,86.236,191600001.0
2006-04-28 03:44:00,86.269,86.284,86.238,86.264,408700002.0
2006-04-28 03:45:00,86.271,86.274,86.233,86.233,158099998.0
2006-04-28 03:46:00,86.23,86.253,86.224,86.245,229199999.0
2006-04-28 03:47:00,86.25,86.252,86.226,86.25,245100000.0
2006-04-28 03:48:00,86.252,86.252,86.228,86.24,207900000.0
2006-04-28 03:49:00,86.247,86.267,86.232,86.253,169599998.0
2006-04-28 03:50:00,86.251,86.267,86.227,86.251,164999997.0
2006-04-28 03:51:00,86.251,86.262,86.217,86.247,172800000.0
2006-04-28 03:52:00,86.238,86.272,86.238,86.265,158299998.0
2006-04-28 03:53:00,86.226,86.282,86.226,86.28,84600000.0
2006-04-28 03:54:00,86.28,86.281,86.251,86.251,91000001.0
2006-04-28 03:55:00,86.266,86.272,86.248,86.259,124500001.0
2006-04-28 03:56:00,86.25,86.276,86.248,86.266,173700000.0
2006-04-28 03:57:00,86.253,86.285,86.253,86.277,147500001.0
2006-04-28 03:58:00,86.27,86.295,86.25,86.277,138299999.0
2006-04-28 03:59:00,86.275,86.292,86.264,86.287,162499996.0
2006-04-28 04:00:00,86.285,86.312,86.272,86.312,213299999.0
2006-04-28 04:01:00,86.308,86.325,86.289,86.305,116199998.0
2006-04-28 04:02:00,86.282,86.317,86.282,86.314,144499998.0
2006-04-28 04:03:00,86.322,86.33,86.3,86.313,238200002.0
2006-04-28 04:04:00,86.311,86.324,86.289,86.31,257500001.0
2006-04-28 04:05:00,86.311,86.314,86.285,86.295,206299996.0
2006-04-28 04:06:00,86.285,86.31,86.27,86.295,206999999.0
2006-04-28 04:07:00,86.286,86.299,86.262,86.286,266899996.0
2006-04-28 04:08:00,86.294,86.3,86.27,86.271,134599998.0
2006-04-28 04:09:00,86.295,86.299,86.274,86.275,125299999.0
2006-04-28 04:10:00,86.294,86.305,86.275,86.289,145699998.0
2006-04-28 04:11:00,86.305,86.308,86.275,86.275,119400000.0
2006-04-28 04:12:00,86.288,86.293,86.266,86.277,207500002.0
2006-04-28 04:13:00,86.292,86.297,86.251,86.251,236200004.0
2006-04-28 04:14:00,86.263,86.28,86.254,86.28,137200001.0
2006-04-28 04:15:00,86.281,86.291,86.263,86.27,242100000.0
2006-04-28 04:16:00,86.273,86.287,86.257,86.273,259600000.0
2006-04-28 04:17:00,86.272,86.29,86.254,86.264,139899999.0
2006-04-28 04:18:00,86.272,86.29,86.259,86.281,120899999.0
2006-04-28 04:19:00,86.285,86.29,86.265,86.278,179100001.0
2006-04-28 04:20:00,86.275,86.296,86.26,86.282,88200000.0
2006-04-28 04:21:00,86.282,86.301,86.275,86.277,253599998.0
2006-04-28 04:22:00,86.298,86.3,86.273,86.293,170500000.0
2006-04-28 04:23:00,86.308,86.308,86.278,86.294,143000003.0
2006-04-28 04:24:00,86.267,86.309,86.267,86.309,134300002.0
2006-04-28 04:25:00,86.302,86.302,86.287,86.288,126300000.0
2006-04-28 04:26:00,86.289,86.303,86.278,86.282,107800000.0
2006-04-28 04:27:00,86.306,86.33,86.291,86.312,173500000.0
2006-04-28 04:28:00,86.311,86.337,86.308,86.337,217499999.0
2006-04-28 04:29:00,86.315,86.338,86.283,86.298,207200003.0
2006-04-28 04:30:00,86.294,86.299,86.274,86.274,248600002.0
2006-04-28 04:31:00,86.287,86.287,86.259,86.275,157699999.0
2006-04-28 04:32:00,86.284,86.293,86.27,86.276,149700002.0
2006-04-28 04:33:00,86.292,86.301,86.262,86.273,221099996.0
2006-04-28 04:34:00,86.281,86.306,86.277,86.295,143100001.0
2006-04-28 04:35:00,86.304,86.317,86.283,86.283,172800000.0
2006-04-28 04:36:00,86.275,86.287,86.264,86.283,46500000.0
2006-04-28 04:37:00,86.273,86.275,86.249,86.259,203999999.0
2006-04-28 04:38:00,86.288,86.309,86.274,86.309,135700002.0
2006-04-28 04:39:00,86.295,86.319,86.295,86.308,200700000.0
2006-04-28 04:40:00,86.304,86.307,86.281,86.295,196999999.0
2006-04-28 04:41:00,86.306,86.306,86.273,86.273,229799996.0
2006-04-28 04:42:00,86.289,86.337,86.288,86.337,240699999.0
2006-04-28 04:43:00,86.345,86.345,86.322,86.322,113000000.0
2006-04-28 04:44:00,86.342,86.348,86.323,86.335,193499996.0
2006-04-28 04:45:00,86.334,86.368,86.334,86.36,171499999.0
2006-04-28 04:46:00,86.364,86.376,86.351,86.363,130599998.0
2006-04-28 04:47:00,86.362,86.362,86.336,86.343,196600003.0
2006-04-28 04:48:00,86.344,86.344,86.318,86.323,221900000.0
2006-04-28 04:49:00,86.316,86.336,86.312,86.323,196900004.0
2006-04-28 04:50:00,86.309,86.337,86.308,86.318,198299998.0
2006-04-28 04:51:00,86.323,86.34,86.312,86.33,171799997.0
2006-04-28 04:52:00,86.337,86.337,86.311,86.315,260999998.0
2006-04-28 04:53:00,86.337,86.345,86.312,86.32,242199998.0
2006-04-28 04:54:00,86.333,86.336,86.306,86.316,335900001.0
2006-04-28 04:55:00,86.319,86.324,86.291,86.291,74400000.0
2006-04-28 04:56:00,86.298,86.32,86.298,86.32,254800001.0
2006-04-28 04:57:00,86.308,86.311,86.282,86.283,146600000.0
2006-04-28 04:58:00,86.286,86.3,86.27,86.29,173400000.0
2006-04-28 04:59:00,86.277,86.293,86.267,86.278,130500000.0
2006-04-28 05:00:00,86.272,86.283,86.261,86.283,134600002.0
2006-04-28 05:01:00,86.258,86.277,86.249,86.276,187600002.0
2006-04-28 05:02:00,86.286,86.286,86.251,86.251,216900001.0
2006-04-28 05:03:00,86.252,86.295,86.252,86.295,187199999.0
2006-04-28 05:04:00,86.279,86.294,86.274,86.288,197999997.0
2006-04-28 05:05:00,86.287,86.293,86.248,86.248,116500001.0
2006-04-28 05:06:00,86.26,86.262,86.234,86.234,208100000.0
2006-04-28 05:07:00,86.26,86.26,86.23,86.23,191200003.0
2006-04-28 05:08:00,86.259,86.277,86.243,86.243,219299999.0
2006-04-28 05:09:00,86.243,86.269,86.243,86.259,253499999.0
2006-04-28 05:10:00,86.264,86.275,86.247,86.261,177499998.0
2006-04-28 05:11:00,86.271,86.28,86.23,86.261,186200000.0
2006-04-28 05:12:00,86.281,86.281,86.248,86.253,104599999.0
2006-04-28 05:13:00,86.265,86.277,86.252,86.264,260899999.0
2006-04-28 05:14:00,86.263,86.284,86.253,86.269,247300001.0
2006-04-28 05:15:00,86.274,86.298,86.258,86.273,175299999.0
2006-04-28 05:16:00,86.259,86.305,86.259,86.305,193300001.0
2006-04-28 05:17:00,86.281,86.31,86.281,86.29,350800001.0
2006-04-28 05:18:00,86.283,86.301,86.279,86.3,89100001.0
2006-04-28 05:19:00,86.302,86.302,86.268,86.268,127700001.0
2006-04-28 05:20:00,86.282,86.297,86.267,86.275,157300001.0
2006-04-28 05:21:00,86.3,86.315,86.281,86.297,215999999.0
2006-04-28 05:22:00,86.296,86.313,86.286,86.301,286799999.0
2006-04-28 05:23:00,86.302,86.314,86.286,86.288,167699998.0
2006-04-28 05:24:00,86.289,86.308,86.289,86.305,164900000.0
2006-04-28 05:25:00,86.284,86.31,86.284,86.31,266299999.0
2006-04-28 05:26:00,86.303,86.304,86.286,86.287,196599998.0
2006-04-28 05:27:00,86.31,86.31,86.276,86.28,150099998.0
2006-04-28 05:28:00,86.31,86.31,86.274,86.292,155399997.0
2006-04-28 05:29:00,86.283,86.305,86.27,86.305,182200001.0
2006-04-28 05:30:00,86.298,86.31,86.285,86.3,296899998.0
2006-04-28 05:31:00,86.274,86.299,86.254,86.271,228099999.0
2006-04-28 05:32:00,86.256,86.283,86.254,86.273,147800000.0
2006-04-28 05:33:00,86.282,86.288,86.265,86.276,235999999.0
2006-04-28 05:34:00,86.267,86.288,86.253,86.288,229099999.0
2006-04-28 05:35:00,86.267,86.283,86.258,86.277,238800001.0
2006-04-28 05:36:00,86.273,86.28,86.244,86.244,121400002.0
2006-04-28 05:37:00,86.268,86.276,86.247,86.254,245400002.0
2006-04-28 05:38:00,86.275,86.307,86.261,86.293,259600001.0
2006-04-28 05:39:00,86.289,86.303,86.248,86.282,146300000.0
2006-04-28 05:40:00,86.281,86.305,86.276,86.291,110800002.0
2006-04-28 05:41:00,86.314,86.324,86.297,86.305,186300001.0
2006-04-28 05:42:00,86.315,86.328,86.288,86.304,150199998.0
2006-04-28 05:43:00,86.3,86.308,86.283,86.293,262699999.0
2006-04-28 05:44:00,86.303,86.33,86.303,86.325,128900003.0
2006-04-28 05:45:00,86.311,86.338,86.309,86.338,167800000.0
2006-04-28 05:46:00,86.318,86.353,86.318,86.344,104700000.0
2006-04-28 05:47:00,86.331,86.356,86.33,86.341,130900000.0
2006-04-28 05:48:00,86.318,86.335,86.313,86.319,116699998.0
2006-04-28 05:49:00,86.332,86.332,86.307,86.307,262299998.0
2006-04-28 05:50:00,86.336,86.337,86.307,86.307,112400001.0
2006-04-28 05:51:00,86.319,86.344,86.298,86.329,205700001.0
2006-04-28 05:52:00,86.35,86.364,86.334,86.336,221400000.0
2006-04-28 05:53:00,86.334,86.365,86.33,86.35,168799998.0
2006-04-28 05:54:00,86.331,86.36,86.331,86.353,220999998.0
2006-04-28 05:55:00,86.353,86.354,86.327,86.327,200099999.0
2006-04-28 05:56:00,86.346,86.358,86.336,86.353,145700003.0
2006-04-28 05:57:00,86.349,86.361,86.32,86.337,152499999.0
2006-04-28 05:58:00,86.313,86.333,86.304,86.316,145999999.0
2006-04-28 05:59:00,86.301,86.32,86.294,86.312,126500000.0
2006-04-28 06:00:00,86.309,86.339,86.288,86.311,233599998.0
2006-04-28 06:01:00,86.334,86.334,86.298,86.298,227600001.0
2006-04-28 06:02:00,86.303,86.315,86.287,86.295,129100001.0
2006-04-28 06:03:00,86.29,86.32,86.29,86.32,235199996.0
2006-04-28 06:04:00,86.3,86.32,86.292,86.32,297100002.0
2006-04-28 06:05:00,86.308,86.322,86.288,86.296,98699999.0
2006-04-28 06:06:00,86.288,86.311,86.272,86.296,104400000.0
2006-04-28 06:07:00,86.296,86.323,86.29,86.306,158700000.0
2006-04-28 06:08:00,86.31,86.313,86.28,86.286,109500000.0
2006-04-28 06:09:00,86.286,86.314,86.286,86.301,202399998.0
2006-04-28 06:10:00,86.299,86.317,86.281,86.303,189500000.0
2006-04-28 06:11:00,86.312,86.328,86.309,86.327,127200000.0
2006-04-28 06:12:00,86.321,86.33,86.304,86.313,146900001.0
2006-04-28 06:13:00,86.292,86.311,86.276,86.299,156900000.0
2006-04-28 06:14:00,86.3,86.32,86.286,86.286,285000003.0
2006-04-28 06:15:00,86.31,86.319,86.297,86.297,131400002.0
2006-04-28 06:16:00,86.291,86.315,86.29,86.313,218899997.0
2006-04-28 06:17:00,86.299,86.32,86.296,86.32,149300002.0
2006-04-28 06:18:00,86.306,86.32,86.289,86.31,173899999.0
2006-04-28 06:19:00,86.295,86.324,86.288,86.308,254600000.0
2006-04-28 06:20:00,86.315,86.326,86.3,86.302,270299999.0
2006-04-28 06:21:00,86.317,86.325,86.305,86.309,229199998.0
2006-04-28 06:22:00,86.308,86.308,86.277,86.281,326899998.0
2006-04-28 06:23:00,86.281,86.3,86.28,86.295,138900001.0
2006-04-28 06:24:00,86.299,86.322,86.286,86.305,293300000.0
2006-04-28 06:25:00,86.333,86.345,86.324,86.328,280900002.0
2006-04-28 06:26:00,86.334,86.351,86.319,86.332,146800000.0
2006-04-28 06:27:00,86.344,86.346,86.32,86.32,168300000.0
2006-04-28 06:28:00,86.313,86.331,86.308,86.31,200000000.0
2006-04-28 06:29:00,86.312,86.329,86.291,86.32,151600001.0
2006-04-28 06:30:00,86.316,86.322,86.298,86.302,122200000.0
2006-04-28 06:31:00,86.318,86.328,86.289,86.29,161200001.0
2006-04-28 06:32:00,86.299,86.318,86.286,86.3,254099997.0
2006-04-28 06:33:00,86.295,86.308,86.282,86.296,224399997.0
2006-04-28 06:34:00,86.292,86.309,86.275,86.288,129899999.0
2006-04-28 06:35:00,86.287,86.305,86.28,86.302,245099995.0
2006-04-28 06:36:00,86.281,86.303,86.281,86.303,137999999.0
2006-04-28 06:37:00,86.306,86.308,86.281,86.281,149599999.0
2006-04-28 06:38:00,86.287,86.306,86.274,86.292,300699999.0
2006-04-28 06:39:00,86.305,86.31,86.286,86.291,223099999.0
2006-04-28 06:40:00,86.295,86.308,86.275,86.292,262599998.0
2006-04-28 06:41:00,86.302,86.302,86.28,86.29,164100001.0
2006-04-28 06:42:00,86.272,86.304,86.272,86.291,195899996.0
2006-04-28 06:43:00,86.285,86.285,86.251,86.251,211299999.0
2006-04-28 06:44:00,86.267,86.282,86.252,86.263,133000001.0
2006-04-28 06:45:00,86.283,86.286,86.261,86.261,102500000.0
2006-04-28 06:46:00,86.28,86.28,86.26,86.26,197400002.0
2006-04-28 06:47:00,86.273,86.284,86.256,86.266,171199999.0
2006-04-28 06:48:00,86.278,86.285,86.245,86.245,237000000.0
2006-04-28 06:49:00,86.236,86.26,86.236,86.255,144099998.0
2006-04-28 06:50:00,86.233,86.272,86.233,86.258,271699996.0
2006-04-28 06:51:00,86.257,86.257,86.23,86.23,181899998.0
2006-04-28 06:52:00,86.242,86.254,86.23,86.252,312599999.0
2006-04-28 06:53:00,86.255,86.257,86.235,86.24,111600000.0
2006-04-28 06:54:00,86.255,86.255,86.228,86.234,219999998.0
2006-04-28 06:55:00,86.224,86.247,86.224,86.246,156800001.0
2006-04-28 06:56:00,86.235,86.257,86.224,86.257,200000002.0
2006-04-28 06:57:00,86.259,86.265,86.235,86.249,144400002.0
2006-04-28 06:58:00,86.269,86.281,86.247,86.248,147500000.0
2006-04-28 06:59:00,86.245,86.258,86.229,86.252,153799998.0
2006-04-28 07:00:00,86.236,86.26,86.236,86.254,135100001.0
2006-04-28 07:01:00,86.233,86.258,86.233,86.253,164100002.0
2006-04-28 07:02:00,86.255,86.267,86.239,86.255,135600000.0
2006-04-28 07:03:00,86.246,86.263,86.237,86.241,62400000.0
2006-04-28 07:04:00,86.273,86.275,86.249,86.249,150300001.0
2006-04-28 07:05:00,86.263,86.273,86.246,86.251,194300001.0
2006-04-28 07:06:00,86.255,86.275,86.255,86.269,136699999.0
2006-04-28 07:07:00,86.272,86.28,86.233,86.255,244999996.0
2006-04-28 07:08:00,86.262,86.286,86.256,86.286,172899997.0
2006-04-28 07:09:00,86.276,86.288,86.256,86.27,238600000.0
2006-04-28 07:10:00,86.286,86.286,86.249,86.249,148000000.0
2006-04-28 07:11:00,86.257,86.277,86.252,86.265,162300002.0
2006-04-28 07:12:00,86.252,86.277,86.252,86.277,194700001.0
2006-04-28 07:13:00,86.273,86.275,86.248,86.255,263400001.0
2006-04-28 07:14:00,86.26,86.28,86.26,86.28,198499999.0
2006-04-28 07:15:00,86.251,86.292,86.251,86.284,123000000.0
2006-04-28 07:16:00,86.272,86.294,86.253,86.288,241700001.0
2006-04-28 07:17:00,86.262,86.28,86.253,86.274,140999998.0
2006-04-28 07:18:00,86.266,86.281,86.257,86.273,188200002.0
2006-04-28 07:19:00,86.26,86.275,86.236,86.27,231900000.0
2006-04-28 07:20:00,86.263,86.263,86.238,86.245,229899996.0
2006-04-28 07:21:00,86.264,86.289,86.247,86.262,132400000.0
2006-04-28 07:22:00,86.265,86.283,86.254,86.275,108600000.0
2006-04-28 07:23:00,86.237,86.272,86.237,86.26,225199998.0
2006-04-28 07:24:00,86.263,86.285,86.225,86.268,108999999.0
2006-04-28 07:25:00,86.285,86.292,86.268,86.273,238900000.0
2006-04-28 07:26:00,86.283,86.287,86.259,86.269,191899999.0
2006-04-28 07:27:00,86.269,86.292,86.264,86.271,126499999.0
2006-04-28 07:28:00,86.277,86.287,86.26,86.26,193400000.0
2006-04-28 07:29:00,86.285,86.285,86.263,86.268,170800003.0
2006-04-28 07:30:00,86.273,86.294,86.268,86.287,232699996.0
2006-04-28 07:31:00,86.258,86.283,86.256,86.277,190299999.0
2006-04-28 07:32:00,86.255,86.278,86.255,86.264,182000000.0
2006-04-28 07:33:00,86.243,86.26,86.234,86.252,208899999.0
2006-04-28 07:34:00,86.231,86.248,86.208,86.226,174900003.0
2006-04-28 07:35:00,86.225,86.244,86.208,86.234,306599999.0
2006-04-28 07:36:00,86.239,86.239,86.21,86.216,252499996.0
2006-04-28 07:37:00,86.235,86.24,86.213,86.227,154500000.0
2006-04-28 07:38:00,86.234,86.252,86.218,86.222,106700002.0
2006-04-28 07:39:00,86.249,86.254,86.225,86.244,264400000.0
2006-04-28 07:40:00,86.229,86.256,86.226,86.249,224099997.0
2006-04-28 07:41:00,86.232,86.244,86.226,86.244,96900000.0
2006-04-28 07:42:00,86.23,86.255,86.23,86.245,166900000.0
2006-04-28 07:43:00,86.227,86.242,86.211,86.234,264299996.0
2006-04-28 07:44:00,86.226,86.24,86.217,86.232,112599999.0
2006-04-28 07:45:00,86.223,86.23,86.202,86.204,207799999.0
2006-04-28 07:46:00,86.187,86.229,86.187,86.225,150499999.0
2006-04-28 07:47:00,86.2,86.215,86.186,86.213,263599999.0
2006-04-28 07:48:00,86.202,86.218,86.19,86.218,280099996.0
2006-04-28 07:49:00,86.195,86.21,86.176,86.195,314600000.0
2006-04-28 07:50:00,86.194,86.194,86.122,86.122,201599999.0
2006-04-28 07:51:00,86.168,86.2,86.168,86.2,145799998.0
2006-04-28 07:52:00,86.178,86.2,86.159,86.196,141199999.0
2006-04-28 07:53:00,86.195,86.212,86.163,86.201,260299999.0
2006-04-28 07:54:00,86.195,86.212,86.187,86.212,293099999.0
2006-04-28 07:55:00,86.199,86.218,86.198,86.213,301799999.0
2006-04-28 07:56:00,86.207,86.207,86.171,86.181,183099997.0
2006-04-28 07:57:00,86.19,86.19,86.157,86.159,114300001.0
2006-04-28 07:58:00,86.145,86.162,86.129,86.136,167599999.0
2006-04-28 07:59:00,86.144,86.144,86.122,86.123,142600002.0
2006-04-28 08:00:00,86.137,86.147,86.114,86.127,279300003.0
2006-04-28 08:01:00,86.135,86.135,86.09,86.09,118400000.0
2006-04-28 08:02:00,86.103,86.145,86.103,86.145,216199997.0
2006-04-28 08:03:00,86.131,86.153,86.119,86.142,232399999.0
2006-04-28 08:04:00,86.145,86.159,86.131,86.135,161499998.0
2006-04-28 08:05:00,86.142,86.142,86.101,86.105,234199997.0
2006-04-28 08:06:00,86.118,86.149,86.109,86.12,164400000.0
2006-04-28 08:07:00,86.114,86.122,86.074,86.074,219500001.0
2006-04-28 08:08:00,86.081,86.103,86.066,86.067,206699998.0
2006-04-28 08:09:00,86.078,86.088,86.063,86.076,244000000.0
2006-04-28 08:10:00,86.069,86.077,86.042,86.061,189099997.0
2006-04-28 08:11:00,86.061,86.106,86.061,86.095,162500000.0
2006-04-28 08:12:00,86.088,86.088,86.057,86.073,163999999.0
2006-04-28 08:13:00,86.085,86.085,86.053,86.053,291100002.0
2006-04-28 08:14:00,86.057,86.063,86.043,86.056,127299998.0
2006-04-28 08:15:00,86.03,86.05,86.018,86.05,235900001.0
2006-04-28 08:16:00,86.042,86.057,86.024,86.038,179699999.0
2006-04-28 08:17:00,86.049,86.049,86.01,86.013,213400002.0
2006-04-28 08:18:00,86.022,86.043,86.017,86.03,172999997.0
2006-04-28 08:19:00,86.015,86.037,86.015,86.027,149800000.0
2006-04-28 08:20:00,86.026,86.04,86.012,86.023,138399999.0
2006-04-28 08:21:00,86.024,86.037,86.001,86.021,222000001.0
2006-04-28 08:22:00,86.028,86.063,86.014,86.046,82400000.0
2006-04-28 08:23:00,86.065,86.081,86.047,86.059,191199997.0
2006-04-28 08:24:00,86.049,86.068,86.044,86.065,91500001.0
2006-04-28 08:25:00,86.027,86.07,86.027,86.069,174100000.0
2006-04-28 08:26:00,86.053,86.07,86.041,86.052,210500001.0
2006-04-28 08:27:00,86.036,86.063,86.028,86.048,150400001.0
2006-04-28 08:28:00,86.061,86.097,86.049,86.078,301499995.0
2006-04-28 08:29:00,86.088,86.104,86.072,86.079,165700002.0
2006-04-28 08:30:00,86.059,86.096,86.059,86.084,220500004.0
2006-04-28 08:31:00,86.082,86.087,86.058,86.067,202199994.0
2006-04-28 08:32:00,86.1,86.104,86.066,86.066,160600003.0
2006-04-28 08:33:00,86.079,86.107,86.078,86.101,322899997.0
2006-04-28 08:34:00,86.087,86.118,86.072,86.088,113399998.0
2006-04-28 08:35:00,86.117,86.133,86.102,86.109,116400001.0
2006-04-28 08:36:00,86.135,86.14,86.107,86.108,83400001.0
2006-04-28 08:37:00,86.124,86.137,86.099,86.137,148199999.0
2006-04-28 08:38:00,86.147,86.147,86.119,86.135,166100000.0
2006-04-28 08:39:00,86.119,86.141,86.104,86.122,153599998.0
2006-04-28 08:40:00,86.121,86.141,86.109,86.112,234900003.0
2006-04-28 08:41:00,86.127,86.134,86.096,86.096,162099999.0
2006-04-28 08:42:00,86.124,86.193,86.124,86.193,83500000.0
2006-04-28 08:43:00,86.21,86.219,86.18,86.209,214799998.0
2006-04-28 08:44:00,86.227,86.23,86.202,86.207,305099998.0
2006-04-28 08:45:00,86.236,86.261,86.224,86.247,90800000.0
2006-04-28 08:46:00,86.275,86.315,86.271,86.277,100400000.0
2006-04-28 08:47:00,86.26,86.281,86.257,86.269,202500001.0
2006-04-28 08:48:00,86.277,86.282,86.244,86.244,181100000.0
2006-04-28 08:49:00,86.25,86.261,86.225,86.247,192099999.0
2006-04-28 08:50:00,86.251,86.256,86.221,86.221,219800002.0
2006-04-28 08:51:00,86.218,86.228,86.184,86.184,246299996.0
2006-04-28 08:52:00,86.191,86.217,86.191,86.209,96199998.0
2006-04-28 08:53:00,86.177,86.197,86.157,86.195,186500000.0
2006-04-28 08:54:00,86.176,86.193,86.145,86.149,190499999.0
2006-04-28 08:55:00,86.134,86.156,86.119,86.135,142599997.0
2006-04-28 08:56:00,86.155,86.17,86.144,86.158,217499999.0
2006-04-28 08:57:00,86.139,86.16,86.137,86.153,121999999.0
2006-04-28 08:58:00,86.132,86.16,86.132,86.156,172900000.0
2006-04-28 08:59:00,86.164,86.164,86.137,86.147,204400002.0
2006-04-28 09:00:00,86.138,86.17,86.138,86.17,261199997.0
2006-04-28 09:01:00,86.174,86.174,86.141,86.141,189600002.0
2006-04-28 09:02:00,86.172,86.172,86.141,86.141,217099999.0
2006-04-28 09:03:00,86.157,86.168,86.141,86.147,214099997.0
2006-04-28 09:04:00,86.153,86.163,86.13,86.13,244800001.0
2006-04-28 09:05:00,86.156,86.17,86.143,86.158,214199998.0
2006-04-28 09:06:00,86.148,86.163,86.142,86.162,126700000.0
2006-04-28 09:07:00,86.159,86.167,86.129,86.146,170599997.0
2006-04-28 09:08:00,86.16,86.168,86.144,86.159,216900000.0
2006-04-28 09:09:00,86.163,86.178,86.141,86.163,174199997.0
2006-04-28 09:10:00,86.155,86.172,86.14,86.166,119200000.0
2006-04-28 09:11:00,86.154,86.167,86.136,86.157,154399998.0
2006-04-28 09:12:00,86.163,86.197,86.163,86.188,184699997.0
2006-04-28 09:13:00,86.19,86.19,86.163,86.17,179999997.0
2006-04-28 09:14:00,86.173,86.198,86.167,86.184,226699994.0
2006-04-28 09:15:00,86.173,86.205,86.173,86.205,234999998.0
2006-04-28 09:16:00,86.194,86.216,86.186,86.207,151600000.0
2006-04-28 09:17:00,86.212,86.227,86.199,86.215,146599999.0
2006-04-28 09:18:00,86.233,86.234,86.21,86.231,185600002.0
2006-04-28 09:19:00,86.201,86.223,86.188,86.207,118599998.0
2006-04-28 09:20:00,86.218,86.219,86.199,86.2,166600000.0
2006-04-28 09:21:00,86.228,86.228,86.193,86.215,186000000.0
2006-04-28 09:22:00,86.208,86.22,86.182,86.21,138399998.0
2006-04-28 09:23:00,86.214,86.23,86.199,86.211,174200000.0
2006-04-28 09:24:00,86.234,86.243,86.202,86.218,118400001.0
2006-04-28 09:25:00,86.247,86.262,86.235,86.235,153200002.0
2006-04-28 09:26:00,86.224,86.254,86.224,86.251,148000001.0
2006-04-28 09:27:00,86.234,86.252,86.22,86.244,177899998.0
2006-04-28 09:28:00,86.221,86.256,86.216,86.256,249499996.0
2006-04-28 09:29:00,86.231,86.258,86.23,86.246,133700000.0
2006-04-28 09:30:00,86.235,86.258,86.235,86.257,131300000.0
2006-04-28 09:31:00,86.26,86.293,86.26,86.271,151200001.0
2006-04-28 09:32:00,86.288,86.288,86.26,86.275,126099997.0
2006-04-28 09:33:00,86.271,86.271,86.248,86.261,138000001.0
2006-04-28 09:34:00,86.227,86.259,86.227,86.255,147799998.0
2006-04-28 09:35:00,86.253,86.253,86.229,86.231,97500000.0
2006-04-28 09:36:00,86.23,86.23,86.21,86.212,202499999.0
2006-04-28 09:37:00,86.226,86.232,86.207,86.214,208100001.0
2006-04-28 09:38:00,86.195,86.215,86.18,86.202,191899998.0
2006-04-28 09:39:00,86.195,86.207,86.175,86.205,111700001.0
2006-04-28 09:40:00,86.189,86.203,86.172,86.177,169899998.0
2006-04-28 09:41:00,86.207,86.209,86.174,86.181,133800000.0
2006-04-28 09:42:00,86.181,86.2,86.168,86.183,146400001.0
2006-04-28 09:43:00,86.213,86.221,86.192,86.197,171299999.0
2006-04-28 09:44:00,86.207,86.22,86.177,86.192,155600001.0
2006-04-28 09:45:00,86.192,86.217,86.192,86.205,164900000.0
2006-04-28 09:46:00,86.183,86.216,86.183,86.205,245600003.0
2006-04-28 09:47:00,86.21,86.214,86.181,86.181,189500001.0
2006-04-28 09:48:00,86.208,86.228,86.206,86.225,185200000.0
2006-04-28 09:49:00,86.231,86.248,86.217,86.243,219500002.0
2006-04-28 09:50:00,86.224,86.241,86.21,86.238,265100000.0
2006-04-28 09:51:00,86.238,86.245,86.215,86.219,269200001.0
2006-04-28 09:52:00,86.228,86.257,86.226,86.25,219499998.0
2006-04-28 09:53:00,86.259,86.275,86.239,86.26,227200002.0
2006-04-28 09:54:00,86.272,86.272,86.249,86.249,139299999.0
2006-04-28 09:55:00,86.24,86.241,86.212,86.212,168099999.0
2006-04-28 09:56:00,86.247,86.247,86.219,86.227,281200001.0
2006-04-28 09:57:00,86.244,86.248,86.22,86.227,142599999.0
2006-04-28 09:58:00,86.224,86.247,86.209,86.247,273699998.0
2006-04-28 09:59:00,86.227,86.254,86.227,86.249,157699997.0
2006-04-28 10:00:00,86.243,86.26,86.225,86.243,119400001.0
2006-04-28 10:01:00,86.263,86.264,86.242,86.243,80700000.0
2006-04-28 10:02:00,86.25,86.259,86.237,86.24,192299999.0
2006-04-28 10:03:00,86.247,86.259,86.227,86.245,251600002.0
2006-04-28 10:04:00,86.231,86.257,86.23,86.257,160800003.0
2006-04-28 10:05:00,86.236,86.273,86.231,86.273,126199998.0
2006-04-28 10:06:00,86.257,86.283,86.256,86.283,290499995.0
2006-04-28 10:07:00,86.275,86.307,86.275,86.296,272300000.0
2006-04-28 10:08:00,86.286,86.304,86.261,86.279,233200001.0
2006-04-28 10:09:00,86.285,86.296,86.263,86.263,144599999.0
2006-04-28 10:10:00,86.267,86.267,86.237,86.242,221099998.0
2006-04-28 10:11:00,86.256,86.276,86.249,86.276,75799998.0
2006-04-28 10:12:00,86.272,86.272,86.252,86.252,74200001.0
2006-04-28 10:13:00,86.261,86.281,86.246,86.258,101599999.0
2006-04-28 10:14:00,86.262,86.28,86.257,86.263,187200002.0
2006-04-28 10:15:00,86.244,86.263,86.226,86.235,130500001.0
2006-04-28 10:16:00,86.215,86.257,86.215,86.253,97300000.0
2006-04-28 10:17:00,86.243,86.243,86.198,86.205,195100001.0
2006-04-28 10:18:00,86.211,86.239,86.209,86.226,214599998.0
2006-04-28 10:19:00,86.214,86.22,86.195,86.197,187199994.0
2006-04-28 10:20:00,86.212,86.224,86.201,86.203,121300001.0
2006-04-28 10:21:00,86.209,86.21,86.189,86.199,156199999.0
2006-04-28 10:22:00,86.185,86.216,86.185,86.206,235600004.0
2006-04-28 10:23:00,86.215,86.224,86.192,86.192,144200001.0
2006-04-28 10:24:00,86.218,86.223,86.186,86.186,230300004.0
2006-04-28 10:25:00,86.223,86.223,86.196,86.21,96599999.0
2006-04-28 10:26:00,86.209,86.24,86.209,86.229,186900002.0
2006-04-28 10:27:00,86.232,86.232,86.204,86.217,296700000.0
2006-04-28 10:28:00,86.225,86.24,86.216,86.236,90599999.0
2006-04-28 10:29:00,86.221,86.223,86.194,86.221,204699999.0
2006-04-28 10:30:00,86.222,86.225,86.19,86.19,192400002.0
2006-04-28 10:31:00,86.212,86.225,86.198,86.198,183299996.0
2006-04-28 10:32:00,86.227,86.236,86.207,86.213,111499999.0
2006-04-28 10:33:00,86.223,86.223,86.183,86.183,205799997.0
2006-04-28 10:34:00,86.212,86.214,86.16,86.16,146900002.0
2006-04-28 10:35:00,86.182,86.207,86.168,86.177,201100003.0
2006-04-28 10:36:00,86.175,86.202,86.16,86.178,190999998.0
2006-04-28 10:37:00,86.177,86.201,86.164,86.171,200900002.0
2006-04-28 10:38:00,86.183,86.211,86.175,86.186,253300001.0
2006-04-28 10:39:00,86.199,86.232,86.199,86.231,235199999.0
2006-04-28 10:40:00,86.218,86.235,86.21,86.228,144700001.0
2006-04-28 10:41:00,86.221,86.237,86.198,86.209,176399999.0
2006-04-28 10:42:00,86.203,86.203,86.179,86.179,314400002.0
2006-04-28 10:43:00,86.186,86.202,86.169,86.179,193699999.0
2006-04-28 10:44:00,86.205,86.22,86.183,86.19,269599999.0
2006-04-28 10:45:00,86.18,86.206,86.174,86.196,299200002.0
2006-04-28 10:46:00,86.188,86.241,86.188,86.241,135900002.0
2006-04-28 10:47:00,86.238,86.238,86.203,86.203,170400000.0
2006-04-28 10:48:00,86.211,86.225,86.196,86.215,259000002.0
2006-04-28 10:49:00,86.222,86.235,86.213,86.22,171000000.0
2006-04-28 10:50:00,86.238,86.238,86.191,86.191,192500003.0
2006-04-28 10:51:00,86.204,86.23,86.2,86.227,169500001.0
2006-04-28 10:52:00,86.212,86.234,86.202,86.216,277999999.0
2006-04-28 10:53:00,86.203,86.221,86.185,86.203,259600000.0
2006-04-28 10:54:00,86.2,86.2,86.16,86.16,130400000.0
2006-04-28 10:55:00,86.177,86.206,86.172,86.175,190300000.0
2006-04-28 10:56:00,86.17,86.184,86.146,86.17,196199998.0
2006-04-28 10:57:00,86.158,86.165,86.134,86.143,104600001.0
2006-04-28 10:58:00,86.169,86.205,86.169,86.205,255700000.0
2006-04-28 10:59:00,86.208,86.21,86.176,86.176,247400000.0
2006-04-28 11:00:00,86.181,86.207,86.151,86.201,241699998.0
2006-04-28 11:01:00,86.203,86.218,86.19,86.199,225799998.0
2006-04-28 11:02:00,86.19,86.223,86.19,86.221,139100002.0
2006-04-28 11:03:00,86.191,86.221,86.191,86.21,270799999.0
2006-04-28 11:04:00,86.198,86.226,86.198,86.215,130400000.0
2006-04-28 11:05:00,86.193,86.216,86.193,86.213,145000000.0
2006-04-28 11:06:00,86.186,86.21,86.182,86.193,178700000.0
2006-04-28 11:07:00,86.173,86.198,86.163,86.195,213999999.0
2006-04-28 11:08:00,86.178,86.195,86.163,86.193,194700006.0
2006-04-28 11:09:00,86.185,86.2,86.173,86.195,207000001.0
2006-04-28 11:10:00,86.195,86.204,86.18,86.187,150300001.0
2006-04-28 11:11:00,86.187,86.212,86.18,86.21,83600000.0
2006-04-28 11:12:00,86.192,86.216,86.19,86.204,221499999.0
2006-04-28 11:13:00,86.19,86.205,86.175,86.205,217199999.0
2006-04-28 11:14:00,86.191,86.212,86.181,86.181,182699999.0
2006-04-28 11:15:00,86.185,86.196,86.172,86.174,131400001.0
2006-04-28 11:16:00,86.198,86.216,86.185,86.203,141400003.0
2006-04-28 11:17:00,86.219,86.23,86.197,86.217,173199999.0
2006-04-28 11:18:00,86.218,86.224,86.19,86.195,151700000.0
2006-04-28 11:19:00,86.199,86.224,86.198,86.218,152500001.0
2006-04-28 11:20:00,86.205,86.223,86.188,86.213,198799998.0
2006-04-28 11:21:00,86.196,86.209,86.186,86.202,99900000.0
2006-04-28 11:22:00,86.185,86.205,86.177,86.19,169700000.0
2006-04-28 11:23:00,86.17,86.197,86.168,86.197,139900001.0
2006-04-28 11:24:00,86.201,86.204,86.179,86.187,188099999.0
2006-04-28 11:25:00,86.195,86.219,86.184,86.202,171700000.0
2006-04-28 11:26:00,86.198,86.198,86.173,86.175,196999998.0
2006-04-28 11:27:00,86.167,86.189,86.163,86.175,193700002.0
2006-04-28 11:28:00,86.175,86.195,86.153,86.171,186699999.0
2006-04-28 11:29:00,86.175,86.18,86.16,86.177,128300000.0
2006-04-28 11:30:00,86.18,86.18,86.143,86.158,152100000.0
2006-04-28 11:31:00,86.18,86.18,86.158,86.18,261999999.0
2006-04-28 11:32:00,86.17,86.18,86.15,86.157,273600000.0
2006-04-28 11:33:00,86.175,86.18,86.154,86.18,226099999.0
2006-04-28 11:34:00,86.168,86.18,86.153,86.175,141000000.0
2006-04-28 11:35:00,86.18,86.18,86.15,86.15,128100001.0
2006-04-28 11:36:00,86.183,86.224,86.168,86.207,177500000.0
2006-04-28 11:37:00,86.23,86.245,86.218,86.225,298199999.0
2006-04-28 11:38:00,86.228,86.285,86.216,86.267,220700002.0
2006-04-28 11:39:00,86.283,86.287,86.258,86.273,205599999.0
2006-04-28 11:40:00,86.246,86.292,86.246,86.285,161299997.0
2006-04-28 11:41:00,86.269,86.295,86.257,86.268,186400000.0
2006-04-28 11:42:00,86.258,86.288,86.256,86.288,324899995.0
2006-04-28 11:43:00,86.266,86.286,86.255,86.277,134199998.0
2006-04-28 11:44:00,86.278,86.286,86.258,86.259,202399998.0
2006-04-28 11:45:00,86.286,86.295,86.262,86.28,275499996.0
2006-04-28 11:46:00,86.274,86.292,86.267,86.292,218700001.0
2006-04-28 11:47:00,86.298,86.3,86.258,86.258,271999999.0
2006-04-28 11:48:00,86.275,86.275,86.246,86.258,205699996.0
2006-04-28 11:49:00,86.259,86.287,86.253,86.28,283200002.0
2006-04-28 11:50:00,86.283,86.297,86.271,86.279,154600002.0
2006-04-28 11:51:00,86.291,86.302,86.276,86.291,337599997.0
2006-04-28 11:52:00,86.285,86.293,86.264,86.264,267100000.0
2006-04-28 11:53:00,86.277,86.297,86.272,86.293,188699997.0
2006-04-28 11:54:00,86.298,86.358,86.298,86.347,222900002.0
2006-04-28 11:55:00,86.349,86.364,86.334,86.336,129599999.0
2006-04-28 11:56:00,86.359,86.364,86.34,86.354,224300001.0
2006-04-28 11:57:00,86.342,86.357,86.323,86.336,95600001.0
2006-04-28 11:58:00,86.331,86.37,86.331,86.37,93000000.0
2006-04-28 11:59:00,86.348,86.37,86.346,86.363,224399999.0
2006-04-28 12:00:00,86.358,86.378,86.341,86.355,237299997.0
2006-04-28 12:01:00,86.365,86.365,86.335,86.335,140999998.0
2006-04-28 12:02:00,86.348,86.353,86.33,86.334,179699999.0
2006-04-28 12:03:00,86.314,86.335,86.272,86.296,153900000.0
2006-04-28 12:04:00,86.278,86.3,86.274,86.288,185200004.0
2006-04-28 12:05:00,86.292,86.31,86.282,86.285,135499997.0
2006-04-28 12:06:00,86.298,86.317,86.285,86.303,102600002.0
2006-04-28 12:07:00,86.29,86.315,86.251,86.303,306099995.0
2006-04-28 12:08:00,86.294,86.303,86.278,86.283,122400000.0
2006-04-28 12:09:00,86.297,86.315,86.284,86.299,116000000.0
2006-04-28 12:10:00,86.296,86.317,86.293,86.293,125299998.0
2006-04-28 12:11:00,86.287,86.319,86.287,86.314,159100000.0
2006-04-28 12:12:00,86.31,86.322,86.306,86.32,220100000.0
2006-04-28 12:13:00,86.317,86.323,86.289,86.289,161599999.0
2006-04-28 12:14:00,86.312,86.32,86.296,86.296,328400000.0
2006-04-28 12:15:00,86.295,86.318,86.281,86.281,167600000.0
2006-04-28 12:16:00,86.307,86.315,86.288,86.289,91900000.0
2006-04-28 12:17:00,86.303,86.314,86.294,86.299,172400002.0
2006-04-28 12:18:00,86.311,86.314,86.288,86.291,262899996.0
2006-04-28 12:19:00,86.291,86.307,86.271,86.281,168500000.0
2006-04-28 12:20:00,86.295,86.306,86.268,86.291,257499998.0
2006-04-28 12:21:00,86.305,86.337,86.299,86.315,111100000.0
2006-04-28 12:22:00,86.33,86.335,86.306,86.319,200400003.0
2006-04-28 12:23:00,86.328,86.34,86.312,86.34,218400000.0
2006-04-28 12:24:00,86.342,86.346,86.312,86.312,199999999.0
2006-04-28 12:25:00,86.312,86.332,86.296,86.332,311099998.0
2006-04-28 12:26:00,86.332,86.332,86.301,86.301,171100006.0
2006-04-28 12:27:00,86.325,86.336,86.297,86.316,215900000.0
2006-04-28 12:28:00,86.324,86.339,86.293,86.293,206699999.0
2006-04-28 12:29:00,86.287,86.313,86.276,86.311,184400000.0
2006-04-28 12:30:00,86.303,86.305,86.278,86.278,260299998.0
2006-04-28 12:31:00,86.297,86.31,86.276,86.297,68300001.0
2006-04-28 12:32:00,86.303,86.311,86.28,86.3,142100000.0
2006-04-28 12:33:00,86.301,86.314,86.281,86.286,306800002.0
2006-04-28 12:34:00,86.303,86.314,86.295,86.313,90600000.0
2006-04-28 12:35:00,86.315,86.315,86.288,86.294,145399999.0
2006-04-28 12:36:00,86.312,86.315,86.277,86.3,275599995.0
2006-04-28 12:37:00,86.307,86.307,86.268,86.278,141100000.0
2006-04-28 12:38:00,86.287,86.287,86.264,86.282,183899999.0
2006-04-28 12:39:00,86.275,86.288,86.264,86.282,113900000.0
2006-04-28 12:40:00,86.281,86.288,86.266,86.281,95100001.0
2006-04-28 12:41:00,86.278,86.278,86.258,86.258,148499999.0
2006-04-28 12:42:00,86.264,86.289,86.264,86.267,172599996.0
2006-04-28 12:43:00,86.267,86.295,86.262,86.281,260800003.0
2006-04-28 12:44:00,86.281,86.29,86.264,86.29,240300001.0
2006-04-28 12:45:00,86.279,86.296,86.256,86.272,141400000.0
2006-04-28 12:46:00,86.257,86.267,86.236,86.247,287000005.0
2006-04-28 12:47:00,86.263,86.27,86.208,86.241,271900003.0
2006-04-28 12:48:00,86.267,86.268,86.241,86.245,112699999.0
2006-04-28 12:49:00,86.254,86.267,86.241,86.262,291399996.0
2006-04-28 12:50:00,86.253,86.253,86.23,86.234,166499999.0
2006-04-28 12:51:00,86.228,86.257,86.227,86.247,221899998.0
2006-04-28 12:52:00,86.25,86.258,86.233,86.243,180200002.0
2006-04-28 12:53:00,86.24,86.252,86.219,86.219,204400001.0
2006-04-28 12:54:00,86.251,86.251,86.208,86.208,197900001.0
2006-04-28 12:55:00,86.213,86.23,86.209,86.228,155099998.0
2006-04-28 12:56:00,86.222,86.232,86.201,86.212,289200002.0
2006-04-28 12:57:00,86.211,86.231,86.208,86.214,127399999.0
2006-04-28 12:58:00,86.238,86.246,86.22,86.233,159299997.0
2006-04-28 12:59:00,86.247,86.249,86.218,86.218,133099997.0
2006-04-28 13:00:00,86.196,86.221,86.196,86.221,240499999.0
2006-04-28 13:01:00,86.217,86.236,86.197,86.222,142300000.0
2006-04-28 13:02:00,86.237,86.247,86.209,86.209,175499999.0
2006-04-28 13:03:00,86.226,86.23,86.186,86.201,148600000.0
2006-04-28 13:04:00,86.229,86.239,86.215,86.219,177699998.0
2006-04-28 13:05:00,86.218,86.241,86.217,86.238,182600001.0
2006-04-28 13:06:00,86.248,86.248,86.22,86.231,272299998.0
2006-04-28 13:07:00,86.251,86.256,86.228,86.233,188900002.0
2006-04-28 13:08:00,86.26,86.275,86.23,86.257,192700003.0
2006-04-28 13:09:00,86.274,86.282,86.25,86.254,274500002.0
2006-04-28 13:10:00,86.276,86.277,86.244,86.247,143800000.0
2006-04-28 13:11:00,86.224,86.241,86.22,86.233,178300001.0
2006-04-28 13:12:00,86.227,86.242,86.22,86.235,203200002.0
2006-04-28 13:13:00,86.238,86.243,86.217,86.226,211199999.0
2006-04-28 13:14:00,86.246,86.246,86.214,86.214,139699999.0
2006-04-28 13:15:00,86.215,86.245,86.214,86.243,247700001.0
2006-04-28 13:16:00,86.249,86.251,86.224,86.235,132600000.0
2006-04-28 13:17:00,86.239,86.24,86.215,86.222,141499998.0
2006-04-28 13:18:00,86.225,86.237,86.208,86.224,177099998.0
2006-04-28 13:19:00,86.217,86.248,86.212,86.225,212200000.0
2006-04-28 13:20:00,86.221,86.246,86.221,86.246,84300000.0
2006-04-28 13:21:00,86.231,86.255,86.231,86.247,170500001.0
2006-04-28 13:22:00,86.232,86.257,86.23,86.236,182899996.0
2006-04-28 13:23:00,86.261,86.282,86.251,86.268,223500000.0
2006-04-28 13:24:00,86.257,86.273,86.241,86.263,271900001.0
2006-04-28 13:25:00,86.249,86.282,86.249,86.282,192300002.0
2006-04-28 13:26:00,86.278,86.281,86.256,86.268,212299994.0
2006-04-28 13:27:00,86.269,86.282,86.253,86.272,249099998.0
2006-04-28 13:28:00,86.279,86.313,86.268,86.3,71900000.0
2006-04-28 13:29:00,86.299,86.325,86.294,86.315,193199998.0
2006-04-28 13:30:00,86.281,86.321,86.281,86.321,175900000.0
2006-04-28 13:31:00,86.323,86.324,86.297,86.306,290300001.0
2006-04-28 13:32:00,86.314,86.328,86.3,86.313,246499999.0
2006-04-28 13:33:00,86.313,86.329,86.291,86.299,164699999.0
2006-04-28 13:34:00,86.295,86.312,86.283,86.297,172400001.0
2006-04-28 13:35:00,86.29,86.326,86.286,86.326,155399998.0
2006-04-28 13:36:00,86.327,86.328,86.305,86.307,220699998.0
2006-04-28 13:37:00,86.319,86.342,86.313,86.33,244300003.0
2006-04-28 13:38:00,86.339,86.346,86.324,86.325,200899996.0
2006-04-28 13:39:00,86.327,86.344,86.316,86.327,128000001.0
2006-04-28 13:40:00,86.326,86.336,86.307,86.327,232700004.0
2006-04-28 13:41:00,86.335,86.352,86.33,86.33,180900001.0
2006-04-28 13:42:00,86.34,86.368,86.335,86.351,170400002.0
2006-04-28 13:43:00,86.351,86.376,86.33,86.336,150900003.0
2006-04-28 13:44:00,86.346,86.355,86.331,86.341,256099995.0
2006-04-28 13:45:00,86.353,86.353,86.313,86.335,269399998.0
2006-04-28 13:46:00,86.332,86.358,86.331,86.352,187799997.0
2006-04-28 13:47:00,86.338,86.347,86.319,86.327,135500002.0
2006-04-28 13:48:00,86.337,86.337,86.307,86.307,241099999.0
2006-04-28 13:49:00,86.323,86.325,86.301,86.301,237399999.0
2006-04-28 13:50:00,86.305,86.317,86.289,86.294,216499998.0
2006-04-28 13:51:00,86.308,86.319,86.299,86.317,151200000.0
2006-04-28 13:52:00,86.313,86.318,86.285,86.292,242100003.0
2006-04-28 13:53:00,86.299,86.313,86.29,86.301,168600001.0
2006-04-28 13:54:00,86.287,86.305,86.271,86.275,188000000.0
2006-04-28 13:55:00,86.293,86.347,86.282,86.329,292400002.0
2006-04-28 13:56:00,86.355,86.362,86.33,86.336,193300000.0
2006-04-28 13:57:00,86.343,86.348,86.325,86.337,179300001.0
2006-04-28 13:58:00,86.329,86.349,86.308,86.335,188900000.0
2006-04-28 13:59:00,86.33,86.331,86.308,86.308,188900000.0
2006-04-28 14:00:00,86.323,86.337,86.302,86.323,168600000.0
2006-04-28 14:01:00,86.33,86.345,86.313,86.327,167999998.0
2006-04-28 14:02:00,86.334,86.34,86.314,86.314,167900003.0
2006-04-28 14:03:00,86.335,86.34,86.313,86.32,156000001.0
2006-04-28 14:04:00,86.332,86.347,86.326,86.342,82800000.0
2006-04-28 14:05:00,86.312,86.33,86.296,86.308,224700003.0
2006-04-28 14:06:00,86.279,86.304,86.279,86.299,114400000.0
2006-04-28 14:07:00,86.308,86.33,86.296,86.306,211899996.0
2006-04-28 14:08:00,86.317,86.333,86.308,86.324,142100001.0
2006-04-28 14:09:00,86.312,86.339,86.312,86.328,249199999.0
2006-04-28 14:10:00,86.335,86.344,86.325,86.329,163699998.0
2006-04-28 14:11:00,86.345,86.345,86.321,86.321,244999999.0
2006-04-28 14:12:00,86.318,86.34,86.312,86.34,165400002.0
2006-04-28 14:13:00,86.333,86.336,86.318,86.318,217000004.0
2006-04-28 14:14:00,86.329,86.343,86.316,86.321,310700001.0
2006-04-28 14:15:00,86.312,86.355,86.303,86.355,271100001.0
2006-04-28 14:16:00,86.351,86.392,86.351,86.368,259100001.0
2006-04-28 14:17:00,86.346,86.375,86.346,86.371,62700000.0
2006-04-28 14:18:00,86.332,86.356,86.316,86.336,170899999.0
2006-04-28 14:19:00,86.338,86.367,86.324,86.344,220699998.0
2006-04-28 14:20:00,86.365,86.39,86.36,86.375,152599999.0
2006-04-28 14:21:00,86.361,86.38,86.347,86.354,287699998.0
2006-04-28 14:22:00,86.363,86.381,86.349,86.357,186300002.0
2006-04-28 14:23:00,86.365,86.386,86.364,86.378,87499997.0
2006-04-28 14:24:00,86.365,86.38,86.354,86.368,254399997.0
2006-04-28 14:25:00,86.344,86.365,86.333,86.351,112400002.0
2006-04-28 14:26:00,86.341,86.355,86.328,86.348,107200000.0
2006-04-28 14:27:00,86.347,86.361,86.33,86.33,176999996.0
2006-04-28 14:28:00,86.328,86.348,86.31,86.337,152499999.0
2006-04-28 14:29:00,86.336,86.345,86.312,86.335,253499998.0
2006-04-28 14:30:00,86.332,86.343,86.302,86.306,243099997.0
2006-04-28 14:31:00,86.295,86.3,86.256,86.256,140300002.0
2006-04-28 14:32:00,86.265,86.286,86.232,86.247,199400001.0
2006-04-28 14:33:00,86.238,86.27,86.221,86.244,199599999.0
2006-04-28 14:34:00,86.282,86.301,86.257,86.282,269099996.0
2006-04-28 14:35:00,86.291,86.31,86.277,86.283,147900002.0
2006-04-28 14:36:00,86.288,86.321,86.288,86.32,259200002.0
2006-04-28 14:37:00,86.315,86.341,86.293,86.325,223299999.0
2006-04-28 14:38:00,86.323,86.345,86.315,86.315,221300000.0
2006-04-28 14:39:00,86.314,86.331,86.309,86.313,126800000.0
2006-04-28 14:40:00,86.322,86.322,86.3,86.306,163099999.0
2006-04-28 14:41:00,86.311,86.325,86.261,86.308,209800001.0
2006-04-28 14:42:00,86.3,86.327,86.291,86.305,162200001.0
2006-04-28 14:43:00,86.319,86.334,86.307,86.33,218299999.0
2006-04-28 14:44:00,86.332,86.357,86.322,86.357,126399999.0
2006-04-28 14:45:00,86.348,86.358,86.324,86.33,150800001.0
2006-04-28 14:46:00,86.348,86.351,86.328,86.33,203299999.0
2006-04-28 14:47:00,86.33,86.353,86.317,86.33,191500001.0
2006-04-28 14:48:00,86.287,86.31,86.28,86.294,164299999.0
2006-04-28 14:49:00,86.288,86.301,86.264,86.287,171000000.0
2006-04-28 14:50:00,86.273,86.297,86.267,86.28,256400000.0
2006-04-28 14:51:00,86.277,86.301,86.271,86.29,146299999.0
2006-04-28 14:52:00,86.292,86.304,86.282,86.291,161000001.0
2006-04-28 14:53:00,86.274,86.303,86.27,86.28,202300000.0
2006-04-28 14:54:00,86.267,86.296,86.267,86.293,204299996.0
2006-04-28 14:55:00,86.308,86.356,86.308,86.353,133800000.0
2006-04-28 14:56:00,86.337,86.337,86.302,86.315,92900001.0
2006-04-28 14:57:00,86.347,86.355,86.324,86.336,237099997.0
2006-04-28 14:58:00,86.35,86.376,86.342,86.37,163899999.0
2006-04-28 14:59:00,86.341,86.373,86.34,86.368,226299999.0
2006-04-28 15:00:00,86.37,86.378,86.348,86.372,267200000.0
2006-04-28 15:01:00,86.356,86.382,86.349,86.362,241499998.0
2006-04-28 15:02:00,86.362,86.401,86.354,86.381,201600000.0
2006-04-28 15:03:00,86.404,86.418,86.392,86.399,250299998.0
2006-04-28 15:04:00,86.425,86.438,86.399,86.399,72800000.0
2006-04-28 15:05:00,86.413,86.435,86.406,86.422,229499998.0
2006-04-28 15:06:00,86.433,86.45,86.407,86.43,182999999.0
2006-04-28 15:07:00,86.451,86.458,86.399,86.433,307499998.0
2006-04-28 15:08:00,86.414,86.429,86.391,86.406,131700000.0
2006-04-28 15:09:00,86.401,86.401,86.351,86.356,221299998.0
2006-04-28 15:10:00,86.368,86.396,86.36,86.38,235099998.0
2006-04-28 15:11:00,86.407,86.418,86.384,86.401,122700001.0
2006-04-28 15:12:00,86.4,86.432,86.386,86.4,186800000.0
2006-04-28 15:13:00,86.391,86.429,86.391,86.419,160699997.0
2006-04-28 15:14:00,86.405,86.43,86.404,86.422,153400001.0
2006-04-28 15:15:00,86.416,86.44,86.414,86.43,233799999.0
2006-04-28 15:16:00,86.418,86.418,86.391,86.391,172500002.0
2006-04-28 15:17:00,86.378,86.418,86.377,86.397,164599998.0
2006-04-28 15:18:00,86.413,86.413,86.382,86.391,232700001.0
2006-04-28 15:19:00,86.392,86.401,86.363,86.385,327300001.0
2006-04-28 15:20:00,86.412,86.412,86.385,86.39,150700002.0
2006-04-28 15:21:00,86.375,86.405,86.37,86.405,169700001.0
2006-04-28 15:22:00,86.365,86.389,86.363,86.372,101900001.0
2006-04-28 15:23:00,86.358,86.375,86.352,86.366,188299994.0
2006-04-28 15:24:00,86.354,86.381,86.354,86.367,175200000.0
2006-04-28 15:25:00,86.366,86.366,86.337,86.339,152300003.0
2006-04-28 15:26:00,86.338,86.354,86.324,86.334,261500002.0
2006-04-28 15:27:00,86.339,86.35,86.316,86.317,193199999.0
2006-04-28 15:28:00,86.343,86.365,86.343,86.362,143400000.0
2006-04-28 15:29:00,86.373,86.4,86.355,86.388,236899999.0
2006-04-28 15:30:00,86.395,86.405,86.383,86.392,95300000.0
2006-04-28 15:31:00,86.387,86.413,86.387,86.407,234100003.0
2006-04-28 15:32:00,86.4,86.412,86.386,86.412,194400002.0
2006-04-28 15:33:00,86.413,86.414,86.384,86.384,120700000.0
2006-04-28 15:34:00,86.414,86.415,86.395,86.396,188299998.0
2006-04-28 15:35:00,86.378,86.408,86.378,86.408,203100001.0
2006-04-28 15:36:00,86.394,86.407,86.383,86.402,163199999.0
2006-04-28 15:37:00,86.402,86.41,86.387,86.387,207400000.0
2006-04-28 15:38:00,86.407,86.419,86.391,86.392,171799998.0
2006-04-28 15:39:00,86.371,86.393,86.371,86.391,191600003.0
2006-04-28 15:40:00,86.389,86.395,86.34,86.361,238400002.0
2006-04-28 15:41:00,86.361,86.361,86.322,86.322,143299997.0
2006-04-28 15:42:00,86.321,86.36,86.313,86.36,142099999.0
2006-04-28 15:43:00,86.352,86.371,86.33,86.371,257799999.0
2006-04-28 15:44:00,86.347,86.369,86.301,86.318,169200001.0
2006-04-28 15:45:00,86.332,86.344,86.307,86.307,253999996.0
2006-04-28 15:46:00,86.317,86.357,86.317,86.345,237799998.0
2006-04-28 15:47:00,86.35,86.353,86.304,86.305,146399999.0
2006-04-28 15:48:00,86.291,86.304,86.277,86.291,212100001.0
2006-04-28 15:49:00,86.292,86.317,86.271,86.281,198499999.0
2006-04-28 15:50:00,86.291,86.322,86.291,86.313,144300000.0
2006-04-28 15:51:00,86.317,86.317,86.259,86.259,148799998.0
2006-04-28 15:52:00,86.244,86.29,86.235,86.263,144300001.0
2006-04-28 15:53:00,86.272,86.29,86.272,86.285,219899997.0
2006-04-28 15:54:00,86.282,86.29,86.264,86.275,125000000.0
2006-04-28 15:55:00,86.269,86.29,86.269,86.271,254799999.0
2006-04-28 15:56:00,86.295,86.36,86.295,86.36,192900002.0
2006-04-28 15:57:00,86.334,86.357,86.332,86.347,119900000.0
2006-04-28 15:58:00,86.335,86.362,86.331,86.346,155600001.0
2006-04-28 15:59:00,86.325,86.358,86.325,86.354,199199994.0
2006-04-28 16:00:00,86.356,86.364,86.328,86.328,264299999.0
2006-04-28 16:01:00,86.339,86.362,86.338,86.362,139700001.0
2006-04-28 16:02:00,86.347,86.347,86.295,86.301,101300001.0
2006-04-28 16:03:00,86.291,86.294,86.244,86.252,205199999.0
2006-04-28 16:04:00,86.252,86.265,86.219,86.237,152699998.0
2006-04-28 16:05:00,86.243,86.243,86.216,86.224,146700000.0
2006-04-28 16:06:00,86.209,86.238,86.207,86.238,131300001.0
2006-04-28 16:07:00,86.243,86.243,86.216,86.216,256699997.0
2006-04-28 16:08:00,86.234,86.242,86.217,86.224,169000002.0
2006-04-28 16:09:00,86.243,86.276,86.237,86.251,208100000.0
2006-04-28 16:10:00,86.242,86.253,86.225,86.239,177000002.0
2006-04-28 16:11:00,86.243,86.249,86.204,86.204,178800000.0
2006-04-28 16:12:00,86.222,86.242,86.208,86.223,128800000.0
2006-04-28 16:13:00,86.222,86.265,86.215,86.241,190099999.0
2006-04-28 16:14:00,86.219,86.254,86.197,86.222,167200000.0
2006-04-28 16:15:00,86.251,86.265,86.238,86.25,190200001.0
2006-04-28 16:16:00,86.243,86.274,86.243,86.274,68800000.0
2006-04-28 16:17:00,86.268,86.268,86.225,86.239,195700000.0
2006-04-28 16:18:00,86.252,86.275,86.236,86.247,249600000.0
2006-04-28 16:19:00,86.27,86.286,86.256,86.273,180300000.0
2006-04-28 16:20:00,86.273,86.281,86.251,86.253,289299998.0
2006-04-28 16:21:00,86.241,86.258,86.229,86.254,208099995.0
2006-04-28 16:22:00,86.252,86.263,86.224,86.237,269600002.0
2006-04-28 16:23:00,86.228,86.243,86.214,86.238,253799999.0
2006-04-28 16:24:00,86.243,86.245,86.22,86.228,195999999.0
2006-04-28 16:25:00,86.243,86.243,86.212,86.23,163500000.0
2006-04-28 16:26:00,86.247,86.257,86.235,86.243,262499999.0
2006-04-28 16:27:00,86.259,86.274,86.234,86.256,241300001.0
2006-04-28 16:28:00,86.246,86.266,86.236,86.258,139499997.0
2006-04-28 16:29:00,86.255,86.26,86.235,86.239,99000000.0
2006-04-28 16:30:00,86.234,86.26,86.23,86.26,234899997.0
2006-04-28 16:31:00,86.243,86.265,86.242,86.255,171199998.0
2006-04-28 16:32:00,86.27,86.277,86.247,86.254,139400000.0
2006-04-28 16:33:00,86.284,86.331,86.276,86.311,182199998.0
2006-04-28 16:34:00,86.315,86.351,86.315,86.35,235199999.0
2006-04-28 16:35:00,86.36,86.389,86.351,86.367,119999999.0
2006-04-28 16:36:00,86.357,86.387,86.351,86.366,150099999.0
2006-04-28 16:37:00,86.368,86.396,86.362,86.396,128000000.0
2006-04-28 16:38:00,86.4,86.427,86.399,86.42,75900000.0
2006-04-28 16:39:00,86.416,86.416,86.374,86.374,251300005.0
2006-04-28 16:40:00,86.395,86.447,86.383,86.427,205400000.0
2006-04-28 16:41:00,86.452,86.469,86.43,86.456,181099999.0
2006-04-28 16:42:00,86.443,86.466,86.432,86.456,145400002.0
2006-04-28 16:43:00,86.44,86.466,86.44,86.45,125500000.0
2006-04-28 16:44:00,86.457,86.464,86.443,86.454,122500002.0
2006-04-28 16:45:00,86.452,86.461,86.433,86.444,267399999.0
2006-04-28 16:46:00,86.454,86.476,86.447,86.457,149100000.0
2006-04-28 16:47:00,86.457,86.491,86.457,86.491,124000001.0
2006-04-28 16:48:00,86.474,86.491,86.456,86.473,187400000.0
2006-04-28 16:49:00,86.483,86.495,86.474,86.474,169699998.0
2006-04-28 16:50:00,86.481,86.506,86.465,86.482,168900001.0
2006-04-28 16:51:00,86.467,86.49,86.467,86.487,152400001.0
2006-04-28 16:52:00,86.485,86.49,86.461,86.477,335999998.0
2006-04-28 16:53:00,86.485,86.49,86.469,86.47,169700000.0
2006-04-28 16:54:00,86.439,86.464,86.435,86.445,93300000.0
2006-04-28 16:55:00,86.441,86.483,86.43,86.458,174500001.0
2006-04-28 16:56:00,86.485,86.52,86.485,86.52,132500002.0
2006-04-28 16:57:00,86.52,86.547,86.509,86.531,225900001.0
2006-04-28 16:58:00,86.527,86.537,86.484,86.484,113100000.0
2006-04-28 16:59:00,86.504,86.625,86.504,86.599,145300000.0
2006-04-28 17:00:00,86.576,86.591,86.541,86.549,231500000.0
2006-04-28 17:01:00,86.51,86.55,86.503,86.503,207300003.0
2006-04-28 17:02:00,86.516,86.538,86.491,86.505,123600000.0
2006-04-28 17:03:00,86.49,86.505,86.454,86.475,206999995.0
2006-04-28 17:04:00,86.481,86.49,86.454,86.458,197799997.0
2006-04-28 17:05:00,86.448,86.469,86.433,86.443,109500000.0
2006-04-28 17:06:00,86.428,86.428,86.38,86.38,95000001.0
2006-04-28 17:07:00,86.402,86.412,86.381,86.384,175399997.0
2006-04-28 17:08:00,86.343,86.364,86.319,86.324,258499999.0
2006-04-28 17:09:00,86.3,86.342,86.298,86.33,204200001.0
2006-04-28 17:10:00,86.351,86.373,86.328,86.352,119699999.0
2006-04-28 17:11:00,86.402,86.421,86.378,86.4,157600000.0
2006-04-28 17:12:00,86.364,86.381,86.348,86.358,174099999.0
2006-04-28 17:13:00,86.325,86.353,86.325,86.35,248900004.0
2006-04-28 17:14:00,86.311,86.339,86.299,86.32,177699999.0
2006-04-28 17:15:00,86.326,86.395,86.326,86.391,203699999.0
2006-04-28 17:16:00,86.382,86.444,86.382,86.444,187999999.0
2006-04-28 17:17:00,86.428,86.434,86.387,86.401,108799999.0
2006-04-28 17:18:00,86.381,86.398,86.351,86.369,138599999.0
2006-04-28 17:19:00,86.333,86.373,86.303,86.341,211400001.0
2006-04-28 17:20:00,86.387,86.408,86.366,86.392,189699999.0
2006-04-28 17:21:00,86.374,86.39,86.344,86.356,252699998.0
2006-04-28 17:22:00,86.352,86.352,86.307,86.31,211000000.0
2006-04-28 17:23:00,86.33,86.36,86.308,86.343,124400000.0
2006-04-28 17:24:00,86.36,86.373,86.335,86.364,209800002.0
2006-04-28 17:25:00,86.366,86.41,86.354,86.376,267899998.0
2006-04-28 17:26:00,86.358,86.381,86.358,86.374,235000001.0
2006-04-28 17:27:00,86.363,86.377,86.356,86.373,135200002.0
2006-04-28 17:28:00,86.36,86.377,86.36,86.375,159900000.0
2006-04-28 17:29:00,86.37,86.38,86.349,86.367,132500000.0
2006-04-28 17:30:00,86.367,86.4,86.367,86.389,218999999.0
2006-04-28 17:31:00,86.375,86.393,86.341,86.363,194200001.0
2006-04-28 17:32:00,86.34,86.364,86.334,86.34,142500001.0
2006-04-28 17:33:00,86.334,86.336,86.293,86.293,135999999.0
2006-04-28 17:34:00,86.308,86.308,86.284,86.284,138900000.0
2006-04-28 17:35:00,86.291,86.318,86.287,86.318,106000000.0
2006-04-28 17:36:00,86.312,86.343,86.312,86.334,140300002.0
2006-04-28 17:37:00,86.332,86.332,86.298,86.3,136899999.0
2006-04-28 17:38:00,86.294,86.311,86.279,86.288,202599999.0
2006-04-28 17:39:00,86.256,86.312,86.256,86.29,256300001.0
2006-04-28 17:40:00,86.322,86.345,86.303,86.345,200599997.0
2006-04-28 17:41:00,86.358,86.387,86.323,86.351,196600000.0
2006-04-28 17:42:00,86.355,86.38,86.348,86.357,122000001.0
2006-04-28 17:43:00,86.352,86.363,86.33,86.34,169200002.0
2006-04-28 17:44:00,86.331,86.36,86.331,86.355,283700000.0
2006-04-28 17:45:00,86.324,86.351,86.324,86.351,149600000.0
2006-04-28 17:46:00,86.348,86.362,86.333,86.353,232600002.0
2006-04-28 17:47:00,86.334,86.361,86.332,86.36,143099999.0
2006-04-28 17:48:00,86.338,86.359,86.336,86.351,222900000.0
2006-04-28 17:49:00,86.357,86.361,86.326,86.334,141000000.0
2006-04-28 17:50:00,86.346,86.395,86.346,86.391,151300002.0
2006-04-28 17:51:00,86.384,86.401,86.37,86.377,302199998.0
2006-04-28 17:52:00,86.413,86.437,86.409,86.418,138400001.0
2006-04-28 17:53:00,86.418,86.421,86.391,86.392,327800000.0
2006-04-28 17:54:00,86.403,86.415,86.357,86.405,155300000.0
2006-04-28 17:55:00,86.407,86.419,86.382,86.389,197300000.0
2006-04-28 17:56:00,86.407,86.413,86.385,86.385,141200002.0
2006-04-28 17:57:00,86.379,86.395,86.363,86.374,195599997.0
2006-04-28 17:58:00,86.359,86.382,86.327,86.343,169900002.0
2006-04-28 17:59:00,86.334,86.358,86.334,86.346,269599999.0
2006-04-28 18:00:00,86.29,86.35,86.29,86.345,286599998.0
2006-04-28 18:01:00,86.345,86.35,86.322,86.327,1092800009.0
2006-04-28 18:02:00,86.343,86.353,86.296,86.338,1996699997.0
2006-04-28 18:03:00,86.38,86.4,86.34,86.36,1723100004.0
2006-04-28 18:04:00,86.329,86.334,86.271,86.271,1723100004.0
2006-04-28 18:05:00,86.248,86.27,86.236,86.27,1804599988.0
2006-04-28 18:06:00,86.25,86.274,86.25,86.259,1651500000.0
2006-04-28 18:07:00,86.28,86.32,86.28,86.3,1989599999.0
2006-04-28 18:08:00,86.256,86.272,86.231,86.235,1989599999.0
2006-04-28 18:09:00,86.255,86.265,86.24,86.246,1743199991.0
2006-04-28 18:10:00,86.241,86.265,86.24,86.255,1831899990.0
2006-04-28 18:11:00,86.267,86.329,86.267,86.273,1082099998.0
2006-04-28 18:12:00,86.298,86.309,86.233,86.249,1224500001.0
2006-04-28 18:13:00,86.234,86.289,86.234,86.272,1396999990.0
2006-04-28 18:14:00,86.274,86.284,86.25,86.262,1646200000.0
2006-04-28 18:15:00,86.238,86.272,86.237,86.262,1949800006.0
2006-04-28 18:16:00,86.29,86.32,86.23,86.31,695699996.0
2006-04-28 18:17:00,86.246,86.277,86.244,86.268,695699996.0
2006-04-28 18:18:00,86.251,86.27,86.216,86.244,1189699989.0
2006-04-28 18:19:00,86.234,86.296,86.234,86.28,1818599998.0
2006-04-28 18:20:00,86.278,86.3,86.261,86.283,1331099999.0
2006-04-28 18:21:00,86.293,86.312,86.276,86.278,1567000003.0
2006-04-28 18:22:00,86.3,86.32,86.289,86.302,1654399996.0
2006-04-28 18:23:00,86.33,86.39,86.28,86.35,1850000004.0
2006-04-28 18:24:00,86.31,86.329,86.287,86.324,1850000004.0
2006-04-28 18:25:00,86.38,86.39,86.33,86.37,1595600000.0
2006-04-28 18:26:00,86.315,86.333,86.295,86.301,1595600000.0
2006-04-28 18:27:00,86.312,86.316,86.287,86.291,1184900006.0
2006-04-28 18:28:00,86.315,86.316,86.281,86.283,1096399998.0
2006-04-28 18:29:00,86.298,86.299,86.268,86.282,1261799995.0
2006-04-28 18:30:00,86.282,86.291,86.257,86.28,715899997.0
2006-04-28 18:31:00,86.261,86.284,86.25,86.266,1231799987.0
2006-04-28 18:32:00,86.264,86.271,86.24,86.25,1681099992.0
2006-04-28 18:33:00,86.253,86.284,86.244,86.27,1814599994.0
2006-04-28 18:34:00,86.26,86.266,86.233,86.24,1829599993.0
2006-04-28 18:35:00,86.255,86.265,86.236,86.245,1590400005.0
2006-04-28 18:36:00,86.26,86.283,86.26,86.278,1541800000.0
2006-04-28 18:37:00,86.268,86.281,86.246,86.259,1198299991.0
2006-04-28 18:38:00,86.273,86.292,86.268,86.292,699399998.0
2006-04-28 18:39:00,86.297,86.339,86.28,86.322,358600002.0
2006-04-28 18:40:00,86.345,86.353,86.32,86.335,758800002.0
2006-04-28 18:41:00,86.329,86.351,86.31,86.35,800899996.0
2006-04-28 18:42:00,86.357,86.397,86.344,86.373,810599999.0
2006-04-28 18:43:00,86.393,86.397,86.363,86.378,1496799992.0
2006-04-28 18:44:00,86.371,86.39,86.334,86.351,947299997.0
2006-04-28 18:45:00,86.355,86.381,86.334,86.334,1105399997.0
2006-04-28 18:46:00,86.344,86.395,86.344,86.395,744699997.0
2006-04-28 18:47:00,86.391,86.422,86.391,86.418,461800003.0
2006-04-28 18:48:00,86.426,86.49,86.419,86.462,531500001.0
2006-04-28 18:49:00,86.489,86.514,86.477,86.489,763500000.0
2006-04-28 18:50:00,86.493,86.5,86.44,86.44,1059499993.0
2006-04-28 18:51:00,86.46,86.482,86.448,86.466,434799998.0
2006-04-28 18:52:00,86.475,86.486,86.441,86.472,872299998.0
2006-04-28 18:53:00,86.473,86.477,86.408,86.408,935099996.0
2006-04-28 18:54:00,86.428,86.476,86.427,86.476,961900001.0
2006-04-28 18:55:00,86.467,86.5,86.454,86.5,939999996.0
2006-04-28 18:56:00,86.481,86.508,86.481,86.5,657999998.0
2006-04-28 18:57:00,86.491,86.502,86.463,86.47,477799997.0
2006-04-28 18:58:00,86.467,86.483,86.446,86.455,1273799996.0
2006-04-28 18:59:00,86.48,86.484,86.459,86.468,786800003.0
2006-04-28 19:00:00,86.47,86.497,86.466,86.478,643399999.0
2006-04-28 19:01:00,86.461,86.491,86.454,86.472,506099997.0
2006-04-28 19:02:00,86.454,86.476,86.447,86.476,250200001.0
2006-04-28 19:03:00,86.472,86.479,86.45,86.459,585499999.0
2006-04-28 19:04:00,86.481,86.523,86.472,86.494,549900000.0
2006-04-28 19:05:00,86.49,86.509,86.401,86.409,285599998.0
2006-04-28 19:06:00,86.404,86.442,86.378,86.394,509699995.0
2006-04-28 19:07:00,86.385,86.439,86.382,86.388,1076499992.0
2006-04-28 19:08:00,86.396,86.463,86.388,86.395,885000003.0
2006-04-28 19:09:00,86.37,86.407,86.37,86.395,695399991.0
2006-04-28 19:10:00,86.39,86.39,86.36,86.36,593500003.0
2006-04-28 19:11:00,86.388,86.397,86.361,86.361,163999998.0
2006-04-28 19:12:00,86.365,86.382,86.346,86.382,360000000.0
2006-04-28 19:13:00,86.369,86.395,86.362,86.367,489100000.0
2006-04-28 19:14:00,86.381,86.384,86.352,86.355,444000000.0
2006-04-28 19:15:00,86.365,86.376,86.346,86.359,560900001.0
2006-04-28 19:16:00,86.364,86.375,86.347,86.35,303900003.0
2006-04-28 19:17:00,86.352,86.372,86.347,86.37,710699998.0
2006-04-28 19:18:00,86.356,86.37,86.335,86.335,546400004.0
2006-04-28 19:19:00,86.355,86.367,86.341,86.354,570199995.0
2006-04-28 19:20:00,86.37,86.375,86.352,86.352,454699998.0
2006-04-28 19:21:00,86.362,86.384,86.355,86.368,295300004.0
2006-04-28 19:22:00,86.35,86.386,86.296,86.331,359200000.0
2006-04-28 19:23:00,86.383,86.393,86.361,86.385,1438300001.0
2006-04-28 19:24:00,86.358,86.386,86.346,86.373,420900000.0
2006-04-28 19:25:00,86.379,86.393,86.352,86.352,970699991.0
2006-04-28 19:26:00,86.374,86.383,86.345,86.36,1298599998.0
2006-04-28 19:27:00,86.362,86.386,86.362,86.375,1218999992.0
2006-04-28 19:28:00,86.357,86.38,86.351,86.375,517700000.0
2006-04-28 19:29:00,86.375,86.396,86.354,86.383,631599995.0
2006-04-28 19:30:00,86.398,86.399,86.371,86.373,820499997.0
2006-04-28 19:31:00,86.383,86.392,86.362,86.364,708400000.0
2006-04-28 19:32:00,86.385,86.392,86.356,86.356,811199995.0
2006-04-28 19:33:00,86.364,86.369,86.332,86.343,501499998.0
2006-04-28 19:34:00,86.346,86.353,86.328,86.336,805999998.0
2006-04-28 19:35:00,86.363,86.368,86.325,86.325,634199999.0
2006-04-28 19:36:00,86.327,86.35,86.32,86.32,504899999.0
2006-04-28 19:37:00,86.337,86.339,86.309,86.322,275899998.0
2006-04-28 19:38:00,86.313,86.336,86.305,86.322,911600000.0
2006-04-28 19:39:00,86.315,86.345,86.293,86.316,823300000.0
2006-04-28 19:40:00,86.338,86.358,86.323,86.348,619900000.0
2006-04-28 19:41:00,86.354,86.36,86.328,86.341,825100001.0
2006-04-28 19:42:00,86.329,86.348,86.322,86.322,650399999.0
2006-04-28 19:43:00,86.344,86.352,86.326,86.334,499699996.0
2006-04-28 19:44:00,86.349,86.367,86.333,86.35,600600001.0
2006-04-28 19:45:00,86.33,86.36,86.329,86.36,461799998.0
2006-04-28 19:46:00,86.349,86.362,86.326,86.344,373099998.0
2006-04-28 19:47:00,86.336,86.366,86.336,86.357,181699999.0
2006-04-28 19:48:00,86.338,86.36,86.322,86.343,826299997.0
2006-04-28 19:49:00,86.357,86.357,86.31,86.324,571600005.0
2006-04-28 19:50:00,86.355,86.366,86.329,86.354,385099997.0
2006-04-28 19:51:00,86.365,86.37,86.35,86.35,340899996.0
2006-04-28 19:52:00,86.365,86.374,86.328,86.342,516499997.0
2006-04-28 19:53:00,86.358,86.358,86.332,86.339,601600000.0
2006-04-28 19:54:00,86.335,86.364,86.307,86.325,870099994.0
2006-04-28 19:55:00,86.318,86.347,86.312,86.325,337900001.0
2006-04-28 19:56:00,86.296,86.322,86.296,86.313,296700002.0
2006-04-28 19:57:00,86.312,86.314,86.288,86.312,325599997.0
2006-04-28 19:58:00,86.317,86.328,86.297,86.297,709700008.0
2006-04-28 19:59:00,86.295,86.325,86.292,86.315,928899999.0
2006-04-28 20:00:00,86.318,86.32,86.296,86.3,378299999.0
2006-04-28 20:01:00,86.293,86.326,86.293,86.323,638499998.0
2006-04-28 20:02:00,86.316,86.332,86.297,86.316,660999994.0
2006-04-28 20:03:00,86.299,86.32,86.289,86.312,345300003.0
2006-04-28 20:04:00,86.323,86.329,86.263,86.312,254699998.0
2006-04-28 20:05:00,86.326,86.326,86.277,86.307,667499994.0
2006-04-28 20:06:00,86.289,86.317,86.289,86.291,786400005.0
2006-04-28 20:07:00,86.29,86.315,86.281,86.31,737299999.0
2006-04-28 20:08:00,86.304,86.333,86.292,86.333,462200001.0
2006-04-28 20:09:00,86.314,86.337,86.307,86.322,461699998.0
2006-04-28 20:10:00,86.311,86.336,86.311,86.319,696300007.0
2006-04-28 20:11:00,86.314,86.326,86.301,86.305,880100002.0
2006-04-28 20:12:00,86.317,86.334,86.295,86.321,1653099996.0
2006-04-28 20:13:00,86.336,86.355,86.323,86.351,607200001.0
2006-04-28 20:14:00,86.365,86.371,86.34,86.352,491400005.0
2006-04-28 20:15:00,86.345,86.372,86.343,86.365,596100003.0
2006-04-28 20:16:00,86.347,86.367,86.329,86.349,641599997.0
2006-04-28 20:17:00,86.364,86.379,86.35,86.35,404599999.0
2006-04-28 20:18:00,86.348,86.377,86.348,86.375,161800000.0
2006-04-28 20:19:00,86.381,86.403,86.364,86.364,258600000.0
2006-04-28 20:20:00,86.359,86.378,86.349,86.37,603699996.0
2006-04-28 20:21:00,86.343,86.363,86.329,86.359,561800000.0
2006-04-28 20:22:00,86.35,86.368,86.335,86.355,892699995.0
2006-04-28 20:23:00,86.354,86.362,86.338,86.349,540099994.0
2006-04-28 20:24:00,86.337,86.356,86.327,86.345,334800004.0
2006-04-28 20:25:00,86.324,86.36,86.324,86.354,580300000.0
2006-04-28 20:26:00,86.361,86.375,86.34,86.34,437299996.0
2006-04-28 20:27:00,86.353,86.383,86.353,86.383,273400001.0
2006-04-28 20:28:00,86.373,86.403,86.365,86.38,999999991.0
2006-04-28 20:29:00,86.378,86.414,86.373,86.4,1688699994.0
2006-04-28 20:30:00,86.394,86.424,86.391,86.412,1399099999.0
2006-04-28 20:31:00,86.403,86.416,86.384,86.401,1322900000.0
2006-04-28 20:32:00,86.397,86.414,86.377,86.395,1070899998.0
2006-04-28 20:33:00,86.401,86.417,86.383,86.398,515399998.0
2006-04-28 20:34:00,86.41,86.415,86.389,86.39,404199996.0
2006-04-28 20:35:00,86.398,86.415,86.381,86.4,394299997.0
2006-04-28 20:36:00,86.406,86.424,86.395,86.407,677200005.0
2006-04-28 20:37:00,86.385,86.421,86.385,86.407,538600002.0
2006-04-28 20:38:00,86.41,86.41,86.371,86.38,1006300001.0
2006-04-28 20:39:00,86.397,86.409,86.382,86.389,513299996.0
2006-04-28 20:40:00,86.413,86.413,86.373,86.373,1379200002.0
2006-04-28 20:41:00,86.403,86.418,86.386,86.407,922299996.0
2006-04-28 20:42:00,86.408,86.424,86.39,86.402,1099599996.0
2006-04-28 20:43:00,86.391,86.42,86.389,86.409,947600006.0
2006-04-28 20:44:00,86.412,86.425,86.393,86.395,998499994.0
2006-04-28 20:45:00,86.408,86.42,86.387,86.402,755800009.0
2006-04-28 20:46:00,86.407,86.42,86.388,86.417,704099994.0
2006-04-28 20:47:00,86.401,86.422,86.381,86.382,1075600001.0
2006-04-28 20:48:00,86.372,86.398,86.36,86.379,699699998.0
2006-04-28 20:49:00,86.361,86.38,86.356,86.375,559299998.0
2006-04-28 20:50:00,86.377,86.377,86.334,86.352,1053500000.0
2006-04-28 20:51:00,86.335,86.354,86.326,86.354,503000001.0
2006-04-28 20:52:00,86.351,86.357,86.329,86.333,424499999.0
2006-04-28 20:53:00,86.346,86.357,86.322,86.325,1116299992.0
2006-04-28 20:54:00,86.319,86.361,86.319,86.361,435200000.0
2006-04-28 20:55:00,86.354,86.382,86.351,86.37,1128000003.0
2006-04-28 20:56:00,86.351,86.385,86.351,86.377,808999995.0
2006-04-28 20:57:00,86.359,86.383,86.349,86.372,657099995.0
2006-04-28 20:58:00,86.369,86.387,86.349,86.365,1317099999.0
2006-04-28 20:59:00,86.374,86.388,86.345,86.375,1136400000.0
2006-04-28 21:00:00,86.366,86.401,86.366,86.372,1220799999.0
2006-04-28 21:01:00,86.399,86.417,86.383,86.393,987099995.0
2006-04-28 21:02:00,86.421,86.435,86.41,86.411,402099996.0
2006-04-28 21:03:00,86.422,86.43,86.4,86.412,437699996.0
2006-04-28 21:04:00,86.411,86.438,86.388,86.415,383200000.0
2006-04-28 21:05:00,86.382,86.434,86.382,86.41,730299997.0
2006-04-28 21:06:00,86.403,86.406,86.367,86.367,546599999.0
2006-04-28 21:07:00,86.36,86.382,86.341,86.362,834999995.0
2006-04-28 21:08:00,86.344,86.365,86.327,86.36,853699997.0
2006-04-28 21:09:00,86.345,86.369,86.339,86.357,292299996.0
2006-04-28 21:10:00,86.342,86.367,86.323,86.363,569700000.0
2006-04-28 21:11:00,86.369,86.381,86.351,86.351,540900002.0
2006-04-28 21:12:00,86.363,86.385,86.363,86.375,247100001.0
2006-04-28 21:13:00,86.375,86.38,86.351,86.36,333599997.0
2006-04-28 21:14:00,86.375,86.38,86.349,86.349,703100001.0
2006-04-28 21:15:00,86.362,86.376,86.342,86.342,929700000.0
2006-04-28 21:16:00,86.337,86.367,86.333,86.35,805099990.0
2006-04-28 21:17:00,86.345,86.35,86.31,86.32,1107799995.0
2006-04-28 21:18:00,86.328,86.35,86.314,86.35,576599996.0
2006-04-28 21:19:00,86.346,86.357,86.327,86.336,829500001.0
2006-04-28 21:20:00,86.341,86.358,86.328,86.352,1296599997.0
2006-04-28 21:21:00,86.334,86.35,86.323,86.345,871199993.0
2006-04-28 21:22:00,86.33,86.35,86.323,86.342,1068899995.0
2006-04-28 21:23:00,86.345,86.35,86.319,86.33,625900000.0
2006-04-28 21:24:00,86.345,86.35,86.32,86.32,851099999.0
2006-04-28 21:25:00,86.331,86.361,86.327,86.327,1166199996.0
2006-04-28 21:26:00,86.353,86.365,86.335,86.342,520200003.0
2006-04-28 21:27:00,86.339,86.355,86.324,86.344,506300000.0
2006-04-28 21:28:00,86.33,86.364,86.33,86.341,366799998.0
2006-04-28 21:29:00,86.35,86.374,86.348,86.363,546399999.0
2006-04-28 21:30:00,86.346,86.375,86.342,86.36,409699993.0
2006-04-28 21:31:00,86.372,86.389,86.349,86.368,257500001.0
2006-04-28 21:32:00,86.361,86.382,86.352,86.38,466100003.0
2006-04-28 21:33:00,86.384,86.398,86.377,86.388,437899997.0
2006-04-28 21:34:00,86.382,86.391,86.36,86.375,228999999.0
2006-04-28 21:35:00,86.352,86.371,86.341,86.355,400199999.0
2006-04-28 21:36:00,86.339,86.36,86.335,86.355,528900002.0
2006-04-28 21:37:00,86.34,86.362,86.338,86.362,582899998.0
2006-04-28 21:38:00,86.367,86.375,86.352,86.353,199799997.0
2006-04-28 21:39:00,86.36,86.395,86.36,86.392,382500002.0
2006-04-28 21:40:00,86.365,86.406,86.362,86.38,561400006.0
2006-04-28 21:41:00,86.387,86.406,86.375,86.386,239599999.0
2006-04-28 21:42:00,86.383,86.4,86.374,86.399,263899998.0
2006-04-28 21:43:00,86.398,86.398,86.362,86.376,356200000.0
2006-04-28 21:44:00,86.371,86.403,86.371,86.398,1038399995.0
2006-04-28 21:45:00,86.38,86.407,86.368,86.404,499199995.0
2006-04-28 21:46:00,86.408,86.418,86.394,86.399,155700001.0
2006-04-28 21:47:00,86.422,86.426,86.399,86.411,355399998.0
2006-04-28 21:48:00,86.43,86.43,86.387,86.407,754799999.0
2006-04-28 21:49:00,86.423,86.438,86.407,86.415,284699999.0
2006-04-28 21:50:00,86.433,86.438,86.415,86.415,287199998.0
2006-04-28 21:51:00,86.407,86.434,86.405,86.426,378299997.0
2006-04-28 21:52:00,86.41,86.43,86.405,86.407,211900002.0
2006-04-28 21:53:00,86.411,86.437,86.411,86.437,707300002.0
2006-04-28 21:54:00,86.408,86.438,86.408,86.431,275999999.0
2006-04-28 21:55:00,86.423,86.431,86.405,86.405,294499996.0
2006-04-28 21:56:00,86.426,86.444,86.41,86.412,315399999.0
2006-04-28 21:57:00,86.427,86.454,86.423,86.44,153099997.0
2006-04-28 21:58:00,86.429,86.456,86.429,86.447,201899998.0
2006-04-28 21:59:00,86.435,86.461,86.433,86.461,469299998.0
2006-04-28 22:00:00,86.451,86.475,86.447,86.468,640299995.0
2006-04-28 22:01:00,86.462,86.477,86.442,86.477,717800001.0
2006-04-28 22:02:00,86.46,86.484,86.449,86.468,599299997.0
2006-04-28 22:03:00,86.47,86.498,86.461,86.487,479200005.0
2006-04-28 22:04:00,86.474,86.492,86.462,86.49,850500001.0
2006-04-28 22:05:00,86.475,86.48,86.455,86.456,187500000.0
2006-04-28 22:06:00,86.45,86.477,86.446,86.477,287199993.0
2006-04-28 22:07:00,86.46,86.48,86.453,86.467,269000002.0
2006-04-28 22:08:00,86.449,86.47,86.449,86.457,114000000.0
2006-04-28 22:09:00,86.455,86.479,86.444,86.462,260399995.0
2006-04-28 22:10:00,86.449,86.464,86.426,86.445,253099999.0
2006-04-28 22:11:00,86.422,86.468,86.406,86.468,465400002.0
2006-04-28 22:12:00,86.478,86.492,86.463,86.475,396999997.0
2006-04-28 22:13:00,86.465,86.498,86.433,86.475,451099999.0
2006-04-28 22:14:00,86.455,86.487,86.449,86.465,325299998.0
2006-04-28 22:15:00,86.456,86.488,86.456,86.487,205800001.0
2006-04-28 22:16:00,86.474,86.487,86.446,86.481,478899999.0
2006-04-28 22:17:00,86.456,86.474,86.436,86.45,191099997.0
2006-04-28 22:18:00,86.447,86.453,86.425,86.432,422699996.0
2006-04-28 22:19:00,86.443,86.487,86.443,86.484,212300000.0
2006-04-28 22:20:00,86.468,86.489,86.461,86.461,256300001.0
2006-04-28 22:21:00,86.468,86.484,86.463,86.484,256500000.0
2006-04-28 22:22:00,86.472,86.499,86.464,86.477,302299998.0
2006-04-28 22:23:00,86.475,86.48,86.456,86.46,559900000.0
2006-04-28 22:24:00,86.457,86.492,86.448,86.468,245099997.0
2006-04-28 22:25:00,86.465,86.47,86.45,86.456,232600000.0
2006-04-28 22:26:00,86.465,86.47,86.444,86.449,136799999.0
2006-04-28 22:27:00,86.447,86.463,86.426,86.454,779499994.0
2006-04-28 22:28:00,86.44,86.461,86.429,86.46,211700000.0
2006-04-28 22:29:00,86.451,86.452,86.422,86.425,253899997.0
2006-04-28 22:30:00,86.411,86.426,86.389,86.425,206599997.0
2006-04-28 22:31:00,86.432,86.449,86.402,86.42,517999996.0
2006-04-28 22:32:00,86.452,86.454,86.421,86.426,319600001.0
2006-04-28 22:33:00,86.435,86.455,86.419,86.435,711499988.0
2006-04-28 22:34:00,86.435,86.443,86.414,86.416,480499999.0
2006-04-28 22:35:00,86.423,86.43,86.405,86.411,180700001.0
2006-04-28 22:36:00,86.404,86.423,86.401,86.417,341900003.0
2006-04-28 22:37:00,86.402,86.415,86.382,86.396,234099997.0
2006-04-28 22:38:00,86.405,86.406,86.373,86.386,146799999.0
2006-04-28 22:39:00,86.369,86.39,86.36,86.38,307599997.0
2006-04-28 22:40:00,86.362,86.391,86.357,86.383,226700000.0
2006-04-28 22:41:00,86.388,86.398,86.368,86.396,361699999.0
2006-04-28 22:42:00,86.395,86.405,86.372,86.372,204399999.0
2006-04-28 22:43:00,86.395,86.4,86.366,86.386,260599998.0
2006-04-28 22:44:00,86.387,86.4,86.363,86.367,410400004.0
2006-04-28 22:45:00,86.372,86.405,86.359,86.395,475399995.0
2006-04-28 22:46:00,86.373,86.401,86.361,86.39,248099998.0
2006-04-28 22:47:00,86.405,86.405,86.374,86.374,246400004.0
2006-04-28 22:48:00,86.399,86.399,86.345,86.345,388199998.0
2006-04-28 22:49:00,86.363,86.374,86.325,86.34,294799995.0
2006-04-28 22:50:00,86.359,86.372,86.328,86.353,147100002.0
2006-04-28 22:51:00,86.351,86.394,86.35,86.38,329399995.0
2006-04-28 22:52:00,86.38,86.41,86.357,86.389,186299999.0
2006-04-28 22:53:00,86.402,86.417,86.362,86.416,530499996.0
2006-04-28 22:54:00,86.415,86.415,86.376,86.389,308699999.0
2006-04-28 22:55:00,86.387,86.412,86.378,86.378,301200002.0
2006-04-28 22:56:00,86.379,86.407,86.377,86.39,214400002.0
2006-04-28 22:57:00,86.388,86.398,86.359,86.374,433300004.0
2006-04-28 22:58:00,86.389,86.415,86.368,86.407,108400000.0
2006-04-28 22:59:00,86.359,86.396,86.314,86.314,560499999.0
2006-04-28 23:00:00,86.47,86.49,86.45,86.46,326899998.0
2006-04-28 23:01:00,86.47,86.47,86.39,86.39,326899998.0
2006-04-28 23:02:00,86.41,86.42,86.37,86.39,326899998.0
2006-04-28 23:03:00,86.39,86.43,86.39,86.42,326899998.0
2006-04-28 23:04:00,86.39,86.39,86.39,86.39,326899998.0
2006-04-28 23:05:00,86.42,86.42,86.39,86.39,326899998.0
2006-04-28 23:06:00,86.41,86.41,86.41,86.41,326899998.0
2006-04-28 23:07:00,86.43,86.44,86.42,86.44,326899998.0
2006-04-28 23:09:00,86.43,86.43,86.42,86.42,326899998.0
2006-04-28 23:10:00,86.43,86.43,86.39,86.39,326899998.0
2006-04-28 23:11:00,86.45,86.47,86.45,86.46,326899998.0
2006-04-28 23:12:00,86.5,86.5,86.47,86.47,326899998.0
2006-04-28 23:13:00,86.54,86.54,86.49,86.5,326899998.0
2006-04-28 23:14:00,86.49,86.5,86.46,86.49,326899998.0
2006-04-28 23:15:00,86.49,86.52,86.49,86.49,326899998.0
2006-04-28 23:16:00,86.49,86.49,86.42,86.42,326899998.0
2006-04-28 23:17:00,86.43,86.43,86.4,86.4,326899998.0
2006-04-28 23:18:00,86.44,86.44,86.44,86.44,326899998.0
2006-04-28 23:19:00,86.45,86.45,86.4,86.45,326899998.0
2006-04-28 23:20:00,86.42,86.42,86.42,86.42,326899998.0
2006-04-28 23:21:00,86.45,86.46,86.45,86.46,326899998.0
2006-04-28 23:22:00,86.42,86.42,86.42,86.42,326899998.0
2006-04-28 23:23:00,86.46,86.46,86.46,86.46,326899998.0
2006-04-28 23:24:00,86.39,86.39,86.39,86.39,326899998.0
2006-04-28 23:25:00,86.45,86.45,86.4,86.4,326899998.0
2006-04-28 23:27:00,86.46,86.46,86.45,86.45,326899998.0
2006-04-28 23:29:00,86.45,86.45,86.45,86.45,326899998.0
2006-04-28 23:30:00,86.43,86.43,86.42,86.42,326899998.0
2006-04-28 23:31:00,86.42,86.42,86.42,86.42,326899998.0
2006-04-28 23:32:00,86.45,86.47,86.45,86.47,326899998.0
2006-04-28 23:33:00,86.46,86.47,86.46,86.46,326899998.0
2006-04-28 23:34:00,86.44,86.44,86.4,86.4,326899998.0
2006-04-28 23:35:00,86.45,86.45,86.42,86.42,326899998.0
2006-04-28 23:37:00,86.45,86.45,86.45,86.45,326899998.0
2006-04-28 23:41:00,86.47,86.47,86.42,86.42,326899998.0
2006-04-28 23:42:00,86.45,86.45,86.45,86.45,326899998.0
2006-04-28 23:47:00,86.39,86.39,86.39,86.39,326899998.0
2006-04-28 23:49:00,86.47,86.47,86.47,86.47,326899998.0
2006-04-28 23:52:00,86.45,86.45,86.45,86.45,326899998.0
2006-04-28 23:56:00,86.4,86.4,86.4,86.4,326899998.0
2006-04-28 23:57:00,86.45,86.45,86.34,86.34,326899998.0
2006-04-28 23:59:00,86.42,86.42,86.42,86.42,326899998.0
2006-04-30 23:00:00,86.305,86.305,86.2,86.202,326899998.0
2006-04-30 23:01:00,86.191,86.23,86.168,86.182,152999997.0
2006-04-30 23:02:00,86.18,86.219,86.172,86.198,158800001.0
2006-04-30 23:03:00,86.211,86.224,86.177,86.177,245300002.0
2006-04-30 23:04:00,86.201,86.221,86.189,86.195,168100000.0
2006-04-30 23:05:00,86.196,86.222,86.182,86.2,148800001.0
2006-04-30 23:06:00,86.171,86.24,86.171,86.24,280699999.0
2006-04-30 23:07:00,86.223,86.238,86.188,86.211,194299999.0
2006-04-30 23:08:00,86.167,86.208,86.166,86.187,212300000.0
2006-04-30 23:09:00,86.198,86.198,86.155,86.156,157400000.0
2006-04-30 23:10:00,86.167,86.193,86.157,86.174,228499999.0
2006-04-30 23:11:00,86.174,86.187,86.148,86.168,176699998.0
2006-04-30 23:12:00,86.15,86.185,86.146,86.163,286199995.0
2006-04-30 23:13:00,86.154,86.181,86.152,86.169,208199998.0
2006-04-30 23:14:00,86.18,86.189,86.161,86.166,215699998.0
2006-04-30 23:15:00,86.185,86.194,86.154,86.154,156300000.0
2006-04-30 23:16:00,86.161,86.171,86.136,86.151,305499998.0
2006-04-30 23:17:00,86.18,86.184,86.153,86.165,195899997.0
2006-04-30 23:18:00,86.172,86.19,86.164,86.174,165800000.0
2006-04-30 23:19:00,86.166,86.179,86.138,86.162,104300000.0
2006-04-30 23:20:00,86.175,86.204,86.132,86.132,226299999.0
2006-04-30 23:21:00,86.153,86.199,86.149,86.174,126900001.0
2006-04-30 23:22:00,86.173,86.191,86.149,86.185,186699997.0
2006-04-30 23:23:00,86.187,86.212,86.153,86.178,306800002.0
2006-04-30 23:24:00,86.166,86.186,86.149,86.165,196499998.0
2006-04-30 23:25:00,86.168,86.197,86.16,86.182,195699998.0
2006-04-30 23:26:00,86.18,86.22,86.151,86.177,144000001.0
2006-04-30 23:27:00,86.178,86.215,86.162,86.188,268700001.0
2006-04-30 23:28:00,86.181,86.191,86.158,86.164,242600000.0
2006-04-30 23:29:00,86.181,86.204,86.166,86.183,184599999.0
2006-04-30 23:30:00,86.195,86.223,86.176,86.186,217599998.0
2006-04-30 23:31:00,86.201,86.218,86.162,86.201,177799999.0
2006-04-30 23:32:00,86.181,86.204,86.178,86.188,193799997.0
2006-04-30 23:33:00,86.19,86.228,86.154,86.207,233699996.0
2006-04-30 23:34:00,86.204,86.214,86.169,86.179,296000001.0
2006-04-30 23:35:00,86.2,86.203,86.173,86.178,211500000.0
2006-04-30 23:36:00,86.211,86.211,86.152,86.152,238899997.0
2006-04-30 23:37:00,86.181,86.189,86.139,86.161,160499997.0
2006-04-30 23:38:00,86.182,86.2,86.162,86.162,176699999.0
2006-04-30 23:39:00,86.152,86.196,86.082,86.196,182099999.0
2006-04-30 23:40:00,86.173,86.229,86.173,86.178,224600001.0
2006-04-30 23:41:00,86.18,86.185,86.152,86.163,346199996.0
2006-04-30 23:42:00,86.22,86.243,86.173,86.177,202200000.0
2006-04-30 23:43:00,86.192,86.222,86.168,86.172,179200001.0
2006-04-30 23:44:00,86.191,86.203,86.165,86.187,244999996.0
2006-04-30 23:45:00,86.198,86.217,86.179,86.179,265199997.0
2006-04-30 23:46:00,86.18,86.208,86.157,86.175,279499998.0
2006-04-30 23:47:00,86.178,86.223,86.164,86.194,207899999.0
2006-04-30 23:48:00,86.176,86.206,86.171,86.197,141999999.0
2006-04-30 23:49:00,86.191,86.204,86.158,86.185,250399993.0
2006-04-30 23:50:00,86.166,86.193,86.146,86.159,169200002.0
2006-04-30 23:51:00,86.159,86.201,86.159,86.169,235700001.0
2006-04-30 23:52:00,86.163,86.203,86.154,86.181,153800000.0
2006-04-30 23:53:00,86.188,86.188,86.14,86.14,157200000.0
2006-04-30 23:54:00,86.151,86.187,86.146,86.166,149399999.0
2006-04-30 23:55:00,86.176,86.192,86.142,86.155,206000001.0
2006-04-30 23:56:00,86.175,86.202,86.166,86.187,204999996.0
2006-04-30 23:57:00,86.209,86.213,86.177,86.208,216599997.0
2006-04-30 23:58:00,86.192,86.212,86.17,86.189,122900000.0
2006-04-30 23:59:00,86.197,86.207,86.171,86.171,271199998.0
2006-05-01 00:00:00,86.179,86.221,86.163,86.163,177600001.0
2006-05-01 00:01:00,86.195,86.215,86.167,86.198,333699995.0
2006-05-01 00:02:00,86.208,86.223,86.175,86.18,208999998.0
2006-05-01 00:03:00,86.203,86.24,86.183,86.222,233200000.0
2006-05-01 00:04:00,86.202,86.202,86.138,86.158,213699996.0
2006-05-01 00:05:00,86.153,86.185,86.147,86.16,152300001.0
2006-05-01 00:06:00,86.151,86.198,86.15,86.178,222099996.0
2006-05-01 00:07:00,86.175,86.197,86.157,86.173,241799995.0
2006-05-01 00:08:00,86.148,86.222,86.147,86.199,178699999.0
2006-05-01 00:09:00,86.151,86.237,86.141,86.231,206199999.0
2006-05-01 00:10:00,86.212,86.258,86.197,86.215,215299996.0
2006-05-01 00:11:00,86.195,86.224,86.18,86.184,173600002.0
2006-05-01 00:12:00,86.211,86.255,86.189,86.215,179400002.0
2006-05-01 00:13:00,86.183,86.218,86.172,86.196,179300002.0
2006-05-01 00:14:00,86.161,86.201,86.087,86.172,239499996.0
2006-05-01 00:15:00,86.19,86.214,86.171,86.195,188999999.0
2006-05-01 00:16:00,86.207,86.219,86.195,86.195,150300001.0
2006-05-01 00:17:00,86.206,86.246,86.19,86.199,164500000.0
2006-05-01 00:18:00,86.186,86.207,86.167,86.175,253000003.0
2006-05-01 00:19:00,86.173,86.205,86.158,86.171,187000000.0
2006-05-01 00:20:00,86.184,86.249,86.184,86.232,147299998.0
2006-05-01 00:21:00,86.217,86.225,86.194,86.194,105099999.0
2006-05-01 00:22:00,86.203,86.252,86.185,86.197,172900000.0
2006-05-01 00:23:00,86.189,86.26,86.182,86.26,205000000.0
2006-05-01 00:24:00,86.223,86.242,86.205,86.205,168300001.0
2006-05-01 00:25:00,86.224,86.256,86.21,86.215,124699999.0
2006-05-01 00:26:00,86.195,86.227,86.191,86.216,164500002.0
2006-05-01 00:27:00,86.201,86.245,86.201,86.229,188699998.0
2006-05-01 00:28:00,86.201,86.251,86.199,86.247,173899998.0
2006-05-01 00:29:00,86.199,86.217,86.187,86.193,197399998.0
2006-05-01 00:30:00,86.192,86.236,86.186,86.194,112300000.0
2006-05-01 00:31:00,86.185,86.215,86.177,86.215,150900000.0
2006-05-01 00:32:00,86.217,86.222,86.18,86.183,155300000.0
2006-05-01 00:33:00,86.188,86.203,86.173,86.197,80400000.0
2006-05-01 00:34:00,86.214,86.218,86.188,86.218,189400000.0
2006-05-01 00:35:00,86.237,86.25,86.186,86.202,210299998.0
2006-05-01 00:36:00,86.203,86.21,86.176,86.176,352799997.0
2006-05-01 00:37:00,86.186,86.227,86.186,86.218,255799999.0
2006-05-01 00:38:00,86.221,86.225,86.166,86.166,223599999.0
2006-05-01 00:39:00,86.207,86.224,86.17,86.191,232700000.0
2006-05-01 00:40:00,86.189,86.246,86.189,86.207,243999994.0
2006-05-01 00:41:00,86.214,86.226,86.198,86.219,240900002.0
2006-05-01 00:42:00,86.193,86.242,86.178,86.19,312900001.0
2006-05-01 00:43:00,86.197,86.231,86.173,86.216,241699997.0
2006-05-01 00:44:00,86.248,86.269,86.176,86.178,181599997.0
2006-05-01 00:45:00,86.208,86.25,86.195,86.209,158400001.0
2006-05-01 00:46:00,86.207,86.211,86.176,86.195,293799999.0
2006-05-01 00:47:00,86.201,86.256,86.201,86.23,270999999.0
2006-05-01 00:48:00,86.226,86.244,86.21,86.227,197500002.0
2006-05-01 00:49:00,86.247,86.253,86.203,86.218,163900000.0
2006-05-01 00:50:00,86.21,86.256,86.197,86.208,228499996.0
2006-05-01 00:51:00,86.193,86.248,86.173,86.235,169900000.0
2006-05-01 00:52:00,86.262,86.269,86.213,86.217,172099997.0
2006-05-01 00:53:00,86.196,86.245,86.195,86.245,203099997.0
2006-05-01 00:54:00,86.239,86.271,86.213,86.227,150199998.0
2006-05-01 00:55:00,86.223,86.234,86.155,86.155,235099999.0
2006-05-01 00:56:00,86.175,86.198,86.156,86.163,244999999.0
2006-05-01 00:57:00,86.2,86.225,86.16,86.16,196399998.0
2006-05-01 00:58:00,86.192,86.21,86.172,86.19,165599998.0
2006-05-01 00:59:00,86.191,86.215,86.176,86.211,175200000.0
2006-05-01 01:00:00,86.204,86.219,86.174,86.174,283000000.0
2006-05-01 01:01:00,86.211,86.237,86.178,86.197,221700000.0
2006-05-01 01:02:00,86.219,86.336,86.203,86.211,97099999.0
2006-05-01 01:03:00,86.18,86.185,86.157,86.157,124200002.0
2006-05-01 01:04:00,86.173,86.187,86.157,86.177,168600001.0
2006-05-01 01:05:00,86.179,86.188,86.16,86.168,189699999.0
2006-05-01 01:06:00,86.172,86.178,86.145,86.165,225099999.0
2006-05-01 01:07:00,86.155,86.171,86.133,86.156,155399999.0
2006-05-01 01:08:00,86.138,86.178,86.133,86.164,359999998.0
2006-05-01 01:09:00,86.167,86.177,86.149,86.177,199400001.0
2006-05-01 01:10:00,86.175,86.175,86.155,86.162,248299997.0
2006-05-01 01:11:00,86.169,86.169,86.136,86.136,210099996.0
2006-05-01 01:12:00,86.136,86.148,86.111,86.125,144300003.0
2006-05-01 01:13:00,86.125,86.131,86.111,86.115,263999999.0
2006-05-01 01:14:00,86.114,86.137,86.113,86.133,288800001.0
2006-05-01 01:15:00,86.132,86.147,86.11,86.122,211100001.0
2006-05-01 01:16:00,86.127,86.127,86.096,86.096,112499998.0
2006-05-01 01:17:00,86.118,86.14,86.112,86.139,297499997.0
2006-05-01 01:18:00,86.136,86.146,86.104,86.11,251599995.0
2006-05-01 01:19:00,86.124,86.146,86.12,86.138,316800001.0
2006-05-01 01:20:00,86.125,86.133,86.108,86.11,125000000.0
2006-05-01 01:21:00,86.119,86.129,86.088,86.099,216700001.0
2006-05-01 01:22:00,86.096,86.105,86.078,86.081,167800000.0
2006-05-01 01:23:00,86.098,86.111,86.081,86.093,164999996.0
2006-05-01 01:24:00,86.115,86.12,86.092,86.092,134999998.0
2006-05-01 01:25:00,86.117,86.132,86.105,86.114,200100004.0
2006-05-01 01:26:00,86.138,86.14,86.11,86.128,202100001.0
2006-05-01 01:27:00,86.129,86.144,86.118,86.13,102500001.0
2006-05-01 01:28:00,86.12,86.127,86.102,86.102,142800000.0
2006-05-01 01:29:00,86.119,86.129,86.108,86.11,220299998.0
2006-05-01 01:30:00,86.127,86.134,86.101,86.103,257200003.0
2006-05-01 01:31:00,86.128,86.152,86.115,86.122,358899997.0
2006-05-01 01:32:00,86.13,86.14,86.112,86.118,191200000.0
2006-05-01 01:33:00,86.13,86.148,86.117,86.148,185599999.0
2006-05-01 01:34:00,86.13,86.15,86.104,86.132,181199996.0
2006-05-01 01:35:00,86.138,86.15,86.125,86.143,165199995.0
2006-05-01 01:36:00,86.153,86.155,86.136,86.136,204899997.0
2006-05-01 01:37:00,86.155,86.16,86.135,86.148,235400003.0
2006-05-01 01:38:00,86.137,86.16,86.132,86.155,192099997.0
2006-05-01 01:39:00,86.152,86.153,86.134,86.137,107100001.0
2006-05-01 01:40:00,86.16,86.165,86.139,86.139,269399997.0
2006-05-01 01:41:00,86.147,86.16,86.126,86.147,161600000.0
2006-05-01 01:42:00,86.142,86.157,86.134,86.153,140599998.0
2006-05-01 01:43:00,86.164,86.166,86.144,86.153,199799999.0
2006-05-01 01:44:00,86.162,86.175,86.137,86.148,174100001.0
2006-05-01 01:45:00,86.164,86.185,86.156,86.185,211700000.0
2006-05-01 01:46:00,86.172,86.19,86.164,86.183,287099998.0
2006-05-01 01:47:00,86.182,86.209,86.182,86.203,223400000.0
2006-05-01 01:48:00,86.169,86.2,86.169,86.196,126999999.0
2006-05-01 01:49:00,86.191,86.202,86.174,86.174,209199998.0
2006-05-01 01:50:00,86.182,86.187,86.156,86.173,186100001.0
2006-05-01 01:51:00,86.198,86.208,86.184,86.184,102800001.0
2006-05-01 01:52:00,86.183,86.208,86.183,86.202,309399999.0
2006-05-01 01:53:00,86.187,86.203,86.179,86.197,205500002.0
2006-05-01 01:54:00,86.175,86.2,86.169,86.188,169799997.0
2006-05-01 01:55:00,86.197,86.204,86.178,86.187,211000001.0
2006-05-01 01:56:00,86.155,86.177,86.151,86.17,86600000.0
2006-05-01 01:57:00,86.18,86.2,86.168,86.18,266700000.0
2006-05-01 01:58:00,86.162,86.189,86.156,86.185,174300000.0
2006-05-01 01:59:00,86.189,86.201,86.164,86.184,337600001.0
2006-05-01 02:00:00,86.207,86.207,86.181,86.194,71700000.0
2006-05-01 02:01:00,86.212,86.222,86.187,86.221,172699999.0
2006-05-01 02:02:00,86.209,86.225,86.192,86.215,239000001.0
2006-05-01 02:03:00,86.21,86.239,86.209,86.238,125600000.0
2006-05-01 02:04:00,86.22,86.25,86.216,86.25,155500003.0
2006-05-01 02:05:00,86.228,86.244,86.215,86.228,189600002.0
2006-05-01 02:06:00,86.213,86.235,86.213,86.233,107400001.0
2006-05-01 02:07:00,86.24,86.265,86.232,86.256,288699999.0
2006-05-01 02:08:00,86.259,86.271,86.246,86.247,165299999.0
2006-05-01 02:09:00,86.249,86.264,86.237,86.248,153799999.0
2006-05-01 02:10:00,86.251,86.262,86.234,86.249,240199996.0
2006-05-01 02:11:00,86.237,86.253,86.229,86.252,291299999.0
2006-05-01 02:12:00,86.252,86.256,86.23,86.232,248599998.0
2006-05-01 02:13:00,86.234,86.258,86.234,86.255,184099997.0
2006-05-01 02:14:00,86.24,86.253,86.227,86.237,140200000.0
2006-05-01 02:15:00,86.247,86.247,86.206,86.223,317199999.0
2006-05-01 02:16:00,86.242,86.248,86.215,86.236,135899997.0
2006-05-01 02:17:00,86.233,86.247,86.217,86.241,168599999.0
2006-05-01 02:18:00,86.243,86.249,86.215,86.228,156499997.0
2006-05-01 02:19:00,86.222,86.242,86.211,86.231,193700002.0
2006-05-01 02:20:00,86.224,86.238,86.213,86.213,196799996.0
2006-05-01 02:21:00,86.218,86.231,86.2,86.225,197499999.0
2006-05-01 02:22:00,86.225,86.23,86.21,86.211,206600003.0
2006-05-01 02:23:00,86.213,86.227,86.203,86.225,178700003.0
2006-05-01 02:24:00,86.204,86.235,86.204,86.227,144300004.0
2006-05-01 02:25:00,86.203,86.234,86.202,86.227,157099997.0
2006-05-01 02:26:00,86.226,86.239,86.209,86.209,97900000.0
2006-05-01 02:27:00,86.24,86.24,86.208,86.208,215900000.0
2006-05-01 02:28:00,86.232,86.251,86.218,86.242,169900002.0
2006-05-01 02:29:00,86.243,86.246,86.222,86.228,188800000.0
2006-05-01 02:30:00,86.249,86.249,86.197,86.203,192700002.0
2006-05-01 02:31:00,86.192,86.212,86.185,86.212,205099999.0
2006-05-01 02:32:00,86.219,86.226,86.205,86.208,200299998.0
2006-05-01 02:33:00,86.207,86.244,86.204,86.223,212499999.0
2006-05-01 02:34:00,86.203,86.228,86.202,86.228,120599998.0
2006-05-01 02:35:00,86.212,86.23,86.2,86.22,178800002.0
2006-05-01 02:36:00,86.217,86.217,86.195,86.195,150700001.0
2006-05-01 02:37:00,86.206,86.216,86.19,86.19,278099995.0
2006-05-01 02:38:00,86.215,86.217,86.189,86.194,164000000.0
2006-05-01 02:39:00,86.215,86.215,86.171,86.171,196400001.0
2006-05-01 02:40:00,86.207,86.207,86.184,86.192,144000001.0
2006-05-01 02:41:00,86.197,86.197,86.161,86.168,182199997.0
2006-05-01 02:42:00,86.173,86.173,86.142,86.142,197600001.0
2006-05-01 02:43:00,86.165,86.168,86.136,86.151,230500001.0
2006-05-01 02:44:00,86.17,86.17,86.143,86.143,137200000.0
2006-05-01 02:45:00,86.147,86.173,86.144,86.162,328099999.0
2006-05-01 02:46:00,86.148,86.164,86.124,86.158,160599999.0
2006-05-01 02:47:00,86.149,86.165,86.142,86.156,322399999.0
2006-05-01 02:48:00,86.155,86.16,86.14,86.148,138699999.0
2006-05-01 02:49:00,86.139,86.161,86.13,86.14,217000003.0
2006-05-01 02:50:00,86.131,86.142,86.109,86.128,206300003.0
2006-05-01 02:51:00,86.123,86.142,86.109,86.128,255599998.0
2006-05-01 02:52:00,86.12,86.12,86.083,86.083,222200001.0
2006-05-01 02:53:00,86.104,86.12,86.092,86.112,178699998.0
2006-05-01 02:54:00,86.115,86.136,86.098,86.115,225699998.0
2006-05-01 02:55:00,86.14,86.14,86.112,86.112,228000000.0
2006-05-01 02:56:00,86.116,86.144,86.111,86.137,172499998.0
2006-05-01 02:57:00,86.136,86.136,86.093,86.118,288100001.0
2006-05-01 02:58:00,86.114,86.148,86.111,86.137,187500001.0
2006-05-01 02:59:00,86.119,86.143,86.118,86.122,165400001.0
2006-05-01 03:00:00,86.116,86.146,86.115,86.127,176899997.0
2006-05-01 03:01:00,86.113,86.126,86.098,86.104,171099999.0
2006-05-01 03:02:00,86.109,86.137,86.109,86.135,129300000.0
2006-05-01 03:03:00,86.113,86.13,86.105,86.114,260400002.0
2006-05-01 03:04:00,86.113,86.126,86.093,86.111,93299999.0
2006-05-01 03:05:00,86.118,86.118,86.074,86.074,73799998.0
2006-05-01 03:06:00,86.073,86.082,86.048,86.048,224299999.0
2006-05-01 03:07:00,86.055,86.075,86.054,86.067,133100001.0
2006-05-01 03:08:00,86.054,86.075,86.041,86.075,174300000.0
2006-05-01 03:09:00,86.073,86.077,86.051,86.061,247799997.0
2006-05-01 03:10:00,86.058,86.075,86.036,86.06,220900000.0
2006-05-01 03:11:00,86.067,86.089,86.052,86.073,154700003.0
2006-05-01 03:12:00,86.083,86.097,86.059,86.06,304099998.0
2006-05-01 03:13:00,86.054,86.078,86.054,86.075,171100000.0
2006-05-01 03:14:00,86.066,86.076,86.04,86.054,287099996.0
2006-05-01 03:15:00,86.06,86.064,86.033,86.038,109700001.0
2006-05-01 03:16:00,86.035,86.065,86.021,86.05,191900000.0
2006-05-01 03:17:00,86.062,86.094,86.062,86.086,198599998.0
2006-05-01 03:18:00,86.086,86.11,86.077,86.085,185899997.0
2006-05-01 03:19:00,86.08,86.081,86.055,86.056,199600000.0
2006-05-01 03:20:00,86.068,86.083,86.042,86.059,282000003.0
2006-05-01 03:21:00,86.051,86.065,86.03,86.048,152699999.0
2006-05-01 03:22:00,86.065,86.074,86.031,86.031,143100000.0
2006-05-01 03:23:00,86.038,86.052,86.02,86.038,217200001.0
2006-05-01 03:24:00,86.023,86.041,86.006,86.024,150499997.0
2006-05-01 03:25:00,86.009,86.036,86.0,86.015,221700000.0
2006-05-01 03:26:00,86.013,86.024,85.995,85.999,236399998.0
2006-05-01 03:27:00,86.029,86.038,86.014,86.015,76200000.0
2006-05-01 03:28:00,86.019,86.042,86.01,86.025,62500000.0
2006-05-01 03:29:00,86.023,86.023,85.995,85.998,214599998.0
2006-05-01 03:30:00,86.023,86.028,86.002,86.006,249099999.0
2006-05-01 03:31:00,86.026,86.037,86.007,86.023,189699999.0
2006-05-01 03:32:00,86.034,86.037,86.002,86.022,217800002.0
2006-05-01 03:33:00,86.03,86.04,86.009,86.022,435499998.0
2006-05-01 03:34:00,86.03,86.038,85.992,86.022,99799998.0
2006-05-01 03:35:00,86.031,86.034,86.006,86.01,194900000.0
2006-05-01 03:36:00,86.013,86.016,85.989,85.996,194599997.0
2006-05-01 03:37:00,86.014,86.022,85.987,86.011,330499998.0
2006-05-01 03:38:00,86.006,86.017,85.988,86.003,109500000.0
2006-05-01 03:39:00,85.989,86.017,85.989,86.006,220700001.0
2006-05-01 03:40:00,85.997,86.026,85.997,86.026,292900004.0
2006-05-01 03:41:00,86.008,86.028,86.004,86.016,111700000.0
2006-05-01 03:42:00,85.999,86.018,85.988,86.004,172500000.0
2006-05-01 03:43:00,85.987,86.02,85.966,85.998,266099999.0
2006-05-01 03:44:00,86.021,86.059,86.021,86.052,244000000.0
2006-05-01 03:45:00,86.059,86.063,86.034,86.034,166699999.0
2006-05-01 03:46:00,86.028,86.052,86.022,86.052,184100000.0
2006-05-01 03:47:00,86.041,86.055,86.028,86.041,193599997.0
2006-05-01 03:48:00,86.03,86.045,86.021,86.04,149999998.0
2006-05-01 03:49:00,86.027,86.056,86.022,86.056,184600003.0
2006-05-01 03:50:00,86.059,86.065,86.03,86.051,212000000.0
2006-05-01 03:51:00,86.055,86.055,86.023,86.042,150600001.0
2006-05-01 03:52:00,86.03,86.059,86.03,86.055,228400002.0
2006-05-01 03:53:00,86.02,86.071,86.02,86.062,115000000.0
2006-05-01 03:54:00,86.051,86.075,86.048,86.063,97299998.0
2006-05-01 03:55:00,86.059,86.066,86.038,86.051,57100000.0
2006-05-01 03:56:00,86.053,86.082,86.053,86.075,214700000.0
2006-05-01 03:57:00,86.072,86.08,86.054,86.06,126899999.0
2006-05-01 03:58:00,86.068,86.078,86.052,86.078,154800000.0
2006-05-01 03:59:00,86.075,86.08,86.056,86.064,242099998.0
2006-05-01 04:00:00,86.052,86.072,86.032,86.064,262899998.0
2006-05-01 04:01:00,86.05,86.065,86.043,86.063,204800001.0
2006-05-01 04:02:00,86.042,86.07,86.042,86.063,115200001.0
2006-05-01 04:03:00,86.078,86.078,86.048,86.048,120200002.0
2006-05-01 04:04:00,86.067,86.067,86.029,86.039,286700000.0
2006-05-01 04:05:00,86.053,86.055,86.033,86.048,103900000.0
2006-05-01 04:06:00,86.043,86.05,86.016,86.035,184700001.0
2006-05-01 04:07:00,86.032,86.055,86.02,86.043,259499996.0
2006-05-01 04:08:00,86.012,86.039,85.989,86.005,290000000.0
2006-05-01 04:09:00,86.003,86.01,85.98,85.992,36500000.0
2006-05-01 04:10:00,86.006,86.021,85.984,85.996,121200002.0
2006-05-01 04:11:00,85.963,85.98,85.952,85.97,155700001.0
2006-05-01 04:12:00,85.964,85.985,85.956,85.969,111500001.0
2006-05-01 04:13:00,85.944,85.968,85.924,85.933,255899997.0
2006-05-01 04:14:00,85.921,85.95,85.902,85.933,164200000.0
2006-05-01 04:15:00,85.916,85.94,85.906,85.92,169499999.0
2006-05-01 04:16:00,85.922,85.922,85.878,85.878,245399998.0
2006-05-01 04:17:00,85.856,85.881,85.839,85.878,151200000.0
2006-05-01 04:18:00,85.897,85.906,85.836,85.836,189400003.0
2006-05-01 04:19:00,85.84,85.853,85.822,85.85,153500000.0
2006-05-01 04:20:00,85.868,85.881,85.85,85.867,91799999.0
2006-05-01 04:21:00,85.863,85.883,85.858,85.858,263500004.0
2006-05-01 04:22:00,85.858,85.858,85.798,85.798,67600000.0
2006-05-01 04:23:00,85.797,85.845,85.797,85.845,117300000.0
2006-05-01 04:24:00,85.85,85.857,85.826,85.845,74500000.0
2006-05-01 04:25:00,85.833,85.856,85.828,85.842,170599997.0
2006-05-01 04:26:00,85.854,85.886,85.854,85.883,191299997.0
2006-05-01 04:27:00,85.897,85.901,85.873,85.878,118799998.0
2006-05-01 04:28:00,85.887,85.911,85.887,85.903,123800001.0
2006-05-01 04:29:00,85.895,85.901,85.872,85.878,174999999.0
2006-05-01 04:30:00,85.897,85.897,85.86,85.868,245499996.0
2006-05-01 04:31:00,85.896,85.905,85.876,85.876,261799998.0
2006-05-01 04:32:00,85.885,85.885,85.853,85.859,113200000.0
2006-05-01 04:33:00,85.875,85.884,85.857,85.857,264900002.0
2006-05-01 04:34:00,85.863,85.883,85.851,85.874,133200002.0
2006-05-01 04:35:00,85.874,85.896,85.867,85.876,218099998.0
2006-05-01 04:36:00,85.882,85.882,85.85,85.854,116700001.0
2006-05-01 04:37:00,85.847,85.878,85.847,85.873,144100000.0
2006-05-01 04:38:00,85.879,85.879,85.831,85.831,147999999.0
2006-05-01 04:39:00,85.855,85.859,85.83,85.843,190899999.0
2006-05-01 04:40:00,85.853,85.864,85.838,85.85,134600000.0
2006-05-01 04:41:00,85.853,85.872,85.842,85.865,260399999.0
2006-05-01 04:42:00,85.849,85.868,85.824,85.868,254099998.0
2006-05-01 04:43:00,85.87,85.883,85.858,85.863,103100002.0
2006-05-01 04:44:00,85.874,85.892,85.868,85.89,156299999.0
2006-05-01 04:45:00,85.885,85.897,85.869,85.883,132600000.0
2006-05-01 04:46:00,85.894,85.894,85.856,85.865,182199999.0
2006-05-01 04:47:00,85.861,85.861,85.826,85.84,268199997.0
2006-05-01 04:48:00,85.845,85.859,85.835,85.858,85900000.0
2006-05-01 04:49:00,85.833,85.861,85.833,85.861,203599999.0
2006-05-01 04:50:00,85.834,85.86,85.834,85.847,200199995.0
2006-05-01 04:51:00,85.862,85.868,85.839,85.839,192400000.0
2006-05-01 04:52:00,85.868,85.868,85.84,85.842,81899999.0
2006-05-01 04:53:00,85.847,85.869,85.833,85.848,295200001.0
2006-05-01 04:54:00,85.837,85.873,85.834,85.873,339400002.0
2006-05-01 04:55:00,85.848,85.874,85.842,85.862,92000000.0
2006-05-01 04:56:00,85.867,85.874,85.852,85.861,240600000.0
2006-05-01 04:57:00,85.863,85.868,85.843,85.847,150299999.0
2006-05-01 04:58:00,85.863,85.863,85.824,85.824,225199999.0
2006-05-01 04:59:00,85.829,85.851,85.829,85.846,197999997.0
2006-05-01 05:00:00,85.853,85.866,85.839,85.853,154200004.0
2006-05-01 05:01:00,85.848,85.866,85.836,85.865,155300001.0
2006-05-01 05:02:00,85.868,85.88,85.86,85.875,201400002.0
2006-05-01 05:03:00,85.867,85.87,85.838,85.857,276699998.0
2006-05-01 05:04:00,85.862,85.875,85.845,85.857,140699997.0
2006-05-01 05:05:00,85.856,85.88,85.839,85.87,136500000.0
2006-05-01 05:06:00,85.872,85.872,85.841,85.841,288599998.0
2006-05-01 05:07:00,85.865,85.879,85.853,85.87,171600001.0
2006-05-01 05:08:00,85.863,85.897,85.863,85.886,164600002.0
2006-05-01 05:09:00,85.865,85.88,85.848,85.875,259599999.0
2006-05-01 05:10:00,85.86,85.9,85.848,85.881,207300002.0
2006-05-01 05:11:00,85.886,85.909,85.861,85.861,259400001.0
2006-05-01 05:12:00,85.889,85.906,85.874,85.895,238399996.0
2006-05-01 05:13:00,85.888,85.911,85.888,85.91,204000003.0
2006-05-01 05:14:00,85.892,85.915,85.886,85.913,192700001.0
2006-05-01 05:15:00,85.917,85.917,85.883,85.889,230000002.0
2006-05-01 05:16:00,85.877,85.917,85.877,85.917,243800000.0
2006-05-01 05:17:00,85.89,85.922,85.89,85.922,210899999.0
2006-05-01 05:18:00,85.903,85.927,85.898,85.914,185800002.0
2006-05-01 05:19:00,85.919,85.925,85.898,85.898,143299999.0
2006-05-01 05:20:00,85.918,85.925,85.886,85.886,157400001.0
2006-05-01 05:21:00,85.882,85.914,85.882,85.908,271899997.0
2006-05-01 05:22:00,85.902,85.919,85.892,85.911,243399998.0
2006-05-01 05:23:00,85.894,85.92,85.889,85.909,278800001.0
2006-05-01 05:24:00,85.911,85.915,85.893,85.893,158399998.0
2006-05-01 05:25:00,85.874,85.902,85.874,85.902,163900000.0
2006-05-01 05:26:00,85.893,85.9,85.873,85.881,147799999.0
2006-05-01 05:27:00,85.895,85.91,85.876,85.9,98000000.0
2006-05-01 05:28:00,85.894,85.907,85.871,85.905,165400001.0
2006-05-01 05:29:00,85.884,85.91,85.88,85.905,279800000.0
2006-05-01 05:30:00,85.914,85.92,85.891,85.91,206900000.0
2006-05-01 05:31:00,85.888,85.916,85.875,85.899,153999998.0
2006-05-01 05:32:00,85.894,85.894,85.869,85.877,82000000.0
2006-05-01 05:33:00,85.889,85.905,85.883,85.9,252600002.0
2006-05-01 05:34:00,85.899,85.908,85.875,85.894,111100000.0
2006-05-01 05:35:00,85.905,85.905,85.882,85.889,200799997.0
2006-05-01 05:36:00,85.882,85.906,85.866,85.887,164800000.0
2006-05-01 05:37:00,85.889,85.909,85.868,85.886,216500004.0
2006-05-01 05:38:00,85.897,85.91,85.884,85.895,246800000.0
2006-05-01 05:39:00,85.885,85.89,85.869,85.871,54400000.0
2006-05-01 05:40:00,85.867,85.902,85.867,85.901,184599999.0
2006-05-01 05:41:00,85.907,85.907,85.875,85.88,239300000.0
2006-05-01 05:42:00,85.907,85.922,85.895,85.895,61500000.0
2006-05-01 05:43:00,85.9,85.928,85.9,85.926,152200000.0
2006-05-01 05:44:00,85.923,85.929,85.892,85.905,185500000.0
2006-05-01 05:45:00,85.918,85.922,85.897,85.91,154400001.0
2006-05-01 05:46:00,85.894,85.924,85.894,85.916,179800000.0
2006-05-01 05:47:00,85.903,85.911,85.887,85.892,145700004.0
2006-05-01 05:48:00,85.907,85.92,85.894,85.902,129299999.0
2006-05-01 05:49:00,85.904,85.924,85.891,85.91,267899995.0
2006-05-01 05:50:00,85.918,85.919,85.879,85.879,138699998.0
2006-05-01 05:51:00,85.889,85.913,85.886,85.912,126200001.0
2006-05-01 05:52:00,85.891,85.912,85.883,85.896,171499999.0
2006-05-01 05:53:00,85.875,85.898,85.851,85.869,257900002.0
2006-05-01 05:54:00,85.873,85.889,85.854,85.861,173499998.0
2006-05-01 05:55:00,85.868,85.887,85.856,85.877,200699998.0
2006-05-01 05:56:00,85.878,85.89,85.87,85.885,131499998.0
2006-05-01 05:57:00,85.9,85.914,85.888,85.9,177100005.0
2006-05-01 05:58:00,85.892,85.902,85.875,85.885,113000002.0
2006-05-01 05:59:00,85.893,85.912,85.884,85.903,137199999.0
2006-05-01 06:00:00,85.879,85.91,85.874,85.892,283699998.0
2006-05-01 06:01:00,85.886,85.9,85.875,85.888,233099995.0
2006-05-01 06:02:00,85.871,85.903,85.867,85.89,273399997.0
2006-05-01 06:03:00,85.873,85.916,85.873,85.916,269399995.0
2006-05-01 06:04:00,85.915,85.918,85.883,85.904,245199998.0
2006-05-01 06:05:00,85.907,85.92,85.894,85.918,164100000.0
2006-05-01 06:06:00,85.891,85.919,85.89,85.919,188200002.0
2006-05-01 06:07:00,85.893,85.922,85.893,85.92,186099999.0
2006-05-01 06:08:00,85.914,85.927,85.897,85.913,147300001.0
2006-05-01 06:09:00,85.912,85.936,85.912,85.936,216499998.0
2006-05-01 06:10:00,85.944,85.948,85.925,85.947,207500003.0
2006-05-01 06:11:00,85.962,85.966,85.945,85.947,152999998.0
2006-05-01 06:12:00,85.96,85.985,85.948,85.961,184699999.0
2006-05-01 06:13:00,85.97,85.985,85.956,85.965,135000002.0
2006-05-01 06:14:00,85.953,85.97,85.932,85.958,278899999.0
2006-05-01 06:15:00,85.967,85.983,85.953,85.965,93699999.0
2006-05-01 06:16:00,85.981,85.994,85.967,85.972,228099998.0
2006-05-01 06:17:00,85.963,85.98,85.955,85.979,114600000.0
2006-05-01 06:18:00,85.972,85.988,85.962,85.98,237399996.0
2006-05-01 06:19:00,85.956,85.976,85.944,85.966,150900001.0
2006-05-01 06:20:00,85.948,85.969,85.946,85.958,172300000.0
2006-05-01 06:21:00,85.96,85.968,85.945,85.951,195799999.0
2006-05-01 06:22:00,85.94,85.96,85.926,85.945,272299999.0
2006-05-01 06:23:00,85.942,85.944,85.923,85.923,193899999.0
2006-05-01 06:24:00,85.925,85.949,85.918,85.941,314999996.0
2006-05-01 06:25:00,85.947,85.947,85.918,85.925,281200002.0
2006-05-01 06:26:00,85.912,85.939,85.897,85.927,180500002.0
2006-05-01 06:27:00,85.928,85.942,85.916,85.926,128499998.0
2006-05-01 06:28:00,85.921,85.935,85.904,85.917,101199999.0
2006-05-01 06:29:00,85.91,85.921,85.89,85.917,97200000.0
2006-05-01 06:30:00,85.91,85.911,85.888,85.888,143400001.0
2006-05-01 06:31:00,85.878,85.902,85.868,85.889,164099999.0
2006-05-01 06:32:00,85.878,85.878,85.847,85.86,232899999.0
2006-05-01 06:33:00,85.863,85.88,85.853,85.876,193999998.0
2006-05-01 06:34:00,85.869,85.89,85.851,85.87,159800001.0
2006-05-01 06:35:00,85.879,85.9,85.872,85.9,177100000.0
2006-05-01 06:36:00,85.883,85.903,85.883,85.903,114800001.0
2006-05-01 06:37:00,85.897,85.92,85.897,85.917,160499997.0
2006-05-01 06:38:00,85.901,85.906,85.88,85.888,288099996.0
2006-05-01 06:39:00,85.895,85.896,85.869,85.876,266299996.0
2006-05-01 06:40:00,85.9,85.905,85.878,85.878,255699997.0
2006-05-01 06:41:00,85.897,85.906,85.884,85.891,65700000.0
2006-05-01 06:42:00,85.891,85.898,85.859,85.875,269300000.0
2006-05-01 06:43:00,85.883,85.9,85.878,85.895,200100002.0
2006-05-01 06:44:00,85.89,85.901,85.869,85.882,157799999.0
2006-05-01 06:45:00,85.88,85.9,85.876,85.877,141199998.0
2006-05-01 06:46:00,85.907,85.907,85.885,85.886,244200001.0
2006-05-01 06:47:00,85.903,85.915,85.889,85.895,198900001.0
2006-05-01 06:48:00,85.895,85.929,85.895,85.916,220899997.0
2006-05-01 06:49:00,85.913,85.915,85.891,85.899,181900002.0
2006-05-01 06:50:00,85.907,85.927,85.89,85.908,132799999.0
2006-05-01 06:51:00,85.925,85.937,85.912,85.926,162799999.0
2006-05-01 06:52:00,85.933,85.946,85.912,85.925,204399998.0
2006-05-01 06:53:00,85.94,85.94,85.9,85.921,170100001.0
2006-05-01 06:54:00,85.948,85.949,85.924,85.937,339599998.0
2006-05-01 06:55:00,85.93,85.95,85.93,85.947,62800000.0
2006-05-01 06:56:00,85.944,85.944,85.91,85.922,198700000.0
2006-05-01 06:57:00,85.914,85.93,85.903,85.911,223200001.0
2006-05-01 06:58:00,85.91,85.93,85.898,85.91,204300001.0
2006-05-01 06:59:00,85.931,85.947,85.926,85.933,199499998.0
2006-05-01 07:00:00,85.931,85.931,85.911,85.918,98799998.0
2006-05-01 07:01:00,85.92,85.922,85.899,85.899,95100001.0
2006-05-01 07:02:00,85.89,85.908,85.876,85.899,251099998.0
2006-05-01 07:03:00,85.893,85.898,85.867,85.89,257700000.0
2006-05-01 07:04:00,85.897,85.897,85.873,85.873,208799998.0
2006-05-01 07:05:00,85.881,85.912,85.881,85.905,160000001.0
2006-05-01 07:06:00,85.886,85.911,85.885,85.911,78600000.0
2006-05-01 07:07:00,85.902,85.924,85.877,85.924,233599997.0
2006-05-01 07:08:00,85.911,85.926,85.89,85.91,173400000.0
2006-05-01 07:09:00,85.889,85.925,85.889,85.917,219599996.0
2006-05-01 07:10:00,85.907,85.92,85.89,85.91,210300001.0
2006-05-01 07:11:00,85.918,85.926,85.902,85.902,153100000.0
2006-05-01 07:12:00,85.899,85.92,85.896,85.92,187999998.0
2006-05-01 07:13:00,85.913,85.913,85.889,85.891,153599997.0
2006-05-01 07:14:00,85.892,85.913,85.886,85.91,237200002.0
2006-05-01 07:15:00,85.895,85.898,85.87,85.874,184400000.0
2006-05-01 07:16:00,85.88,85.901,85.866,85.899,281800001.0
2006-05-01 07:17:00,85.887,85.907,85.883,85.889,207599999.0
2006-05-01 07:18:00,85.913,85.917,85.892,85.895,178900000.0
2006-05-01 07:19:00,85.922,85.922,85.885,85.901,284799996.0
2006-05-01 07:20:00,85.889,85.907,85.884,85.897,156300000.0
2006-05-01 07:21:00,85.883,85.909,85.881,85.9,148900000.0
2006-05-01 07:22:00,85.905,85.905,85.879,85.891,79500000.0
2006-05-01 07:23:00,85.871,85.9,85.871,85.89,267599999.0
2006-05-01 07:24:00,85.871,85.9,85.851,85.9,176500004.0
2006-05-01 07:25:00,85.896,85.94,85.896,85.928,259000000.0
2006-05-01 07:26:00,85.933,85.937,85.901,85.911,256499999.0
2006-05-01 07:27:00,85.912,85.937,85.909,85.922,186900000.0
2006-05-01 07:28:00,85.94,85.953,85.928,85.928,149300000.0
2006-05-01 07:29:00,85.938,85.953,85.93,85.953,153000001.0
2006-05-01 07:30:00,85.952,85.967,85.934,85.967,108199999.0
2006-05-01 07:31:00,85.953,85.98,85.953,85.969,318800000.0
2006-05-01 07:32:00,85.945,85.977,85.945,85.977,168500002.0
2006-05-01 07:33:00,85.975,85.975,85.945,85.945,282099998.0
2006-05-01 07:34:00,85.962,85.977,85.951,85.967,104600001.0
2006-05-01 07:35:00,85.965,85.982,85.951,85.964,348599999.0
2006-05-01 07:36:00,86.001,86.046,85.998,86.018,243700003.0
2006-05-01 07:37:00,86.018,86.041,86.014,86.041,145499998.0
2006-05-01 07:38:00,86.014,86.043,86.009,86.024,108100000.0
2006-05-01 07:39:00,86.023,86.037,86.005,86.027,139399999.0
2006-05-01 07:40:00,86.028,86.075,86.014,86.063,147499999.0
2006-05-01 07:41:00,86.069,86.07,86.049,86.053,122299999.0
2006-05-01 07:42:00,86.071,86.11,86.071,86.087,196399999.0
2006-05-01 07:43:00,86.071,86.086,86.049,86.073,222699994.0
2006-05-01 07:44:00,86.062,86.086,86.057,86.086,141099998.0
2006-05-01 07:45:00,86.071,86.099,86.071,86.099,131900001.0
2006-05-01 07:46:00,86.071,86.139,86.071,86.136,194800001.0
2006-05-01 07:47:00,86.129,86.14,86.108,86.12,174200001.0
2006-05-01 07:48:00,86.106,86.118,86.094,86.112,259000003.0
2006-05-01 07:49:00,86.101,86.117,86.089,86.106,317600000.0
2006-05-01 07:50:00,86.084,86.107,86.041,86.075,209600000.0
2006-05-01 07:51:00,86.076,86.119,86.076,86.089,263699998.0
2006-05-01 07:52:00,86.12,86.132,86.095,86.115,107000000.0
2006-05-01 07:53:00,86.127,86.135,86.092,86.125,189099998.0
2006-05-01 07:54:00,86.122,86.122,86.104,86.104,76400000.0
2006-05-01 07:55:00,86.097,86.113,86.089,86.103,308100002.0
2006-05-01 07:56:00,86.091,86.091,86.041,86.048,175300003.0
2006-05-01 07:57:00,86.048,86.061,86.027,86.046,188199996.0
2006-05-01 07:58:00,86.057,86.063,86.037,86.038,94600002.0
2006-05-01 07:59:00,86.041,86.057,86.024,86.044,130499997.0
2006-05-01 08:00:00,86.068,86.075,86.055,86.068,114200001.0
2006-05-01 08:01:00,86.064,86.064,86.024,86.029,162200002.0
2006-05-01 08:02:00,86.034,86.054,86.029,86.041,227100000.0
2006-05-01 08:03:00,86.033,86.034,86.004,86.006,159299998.0
2006-05-01 08:04:00,86.019,86.024,85.978,85.98,144699999.0
2006-05-01 08:05:00,85.994,85.998,85.955,85.955,289400002.0
2006-05-01 08:06:00,85.953,85.97,85.949,85.97,170200003.0
2006-05-01 08:07:00,85.971,85.985,85.945,85.945,271799998.0
2006-05-01 08:08:00,85.95,85.972,85.935,85.944,156800000.0
2006-05-01 08:09:00,85.926,85.93,85.901,85.916,279000005.0
2006-05-01 08:10:00,85.92,85.935,85.896,85.916,166500000.0
2006-05-01 08:11:00,85.922,85.933,85.903,85.914,188200001.0
2006-05-01 08:12:00,85.928,85.957,85.923,85.957,241100002.0
2006-05-01 08:13:00,85.962,85.964,85.942,85.945,265000002.0
2006-05-01 08:14:00,85.928,85.948,85.92,85.92,118300002.0
2006-05-01 08:15:00,85.912,85.931,85.902,85.924,199399999.0
2006-05-01 08:16:00,85.911,85.924,85.891,85.909,166700001.0
2006-05-01 08:17:00,85.93,85.93,85.897,85.897,164900000.0
2006-05-01 08:18:00,85.902,85.902,85.877,85.879,181799999.0
2006-05-01 08:19:00,85.886,85.886,85.856,85.858,114500000.0
2006-05-01 08:20:00,85.88,85.905,85.867,85.887,240300000.0
2006-05-01 08:21:00,85.907,85.92,85.888,85.888,225699999.0
2006-05-01 08:22:00,85.916,85.917,85.891,85.902,243099996.0
2006-05-01 08:23:00,85.909,85.943,85.895,85.928,118500000.0
2006-05-01 08:24:00,85.937,85.938,85.912,85.924,157200000.0
2006-05-01 08:25:00,85.898,85.935,85.898,85.935,176099998.0
2006-05-01 08:26:00,85.917,85.94,85.916,85.94,93000001.0
2006-05-01 08:27:00,85.939,85.951,85.916,85.916,157200000.0
2006-05-01 08:28:00,85.938,85.939,85.905,85.922,292300000.0
2006-05-01 08:29:00,85.921,85.921,85.889,85.9,164799998.0
2006-05-01 08:30:00,85.904,85.914,85.883,85.898,278699997.0
2006-05-01 08:31:00,85.909,85.938,85.909,85.934,164200000.0
2006-05-01 08:32:00,85.914,85.931,85.877,85.894,232700002.0
2006-05-01 08:33:00,85.899,85.899,85.87,85.88,198699997.0
2006-05-01 08:34:00,85.867,85.897,85.863,85.883,154500001.0
2006-05-01 08:35:00,85.865,85.902,85.865,85.902,199999999.0
2006-05-01 08:36:00,85.893,85.908,85.87,85.892,68299999.0
2006-05-01 08:37:00,85.898,85.898,85.848,85.848,172699998.0
2006-05-01 08:38:00,85.848,85.859,85.835,85.858,251100000.0
2006-05-01 08:39:00,85.853,85.865,85.837,85.849,105200001.0
2006-05-01 08:40:00,85.865,85.867,85.845,85.849,219099999.0
2006-05-01 08:41:00,85.861,85.861,85.825,85.825,231800000.0
2006-05-01 08:42:00,85.837,85.853,85.83,85.846,86800001.0
2006-05-01 08:43:00,85.847,85.854,85.826,85.826,179299997.0
2006-05-01 08:44:00,85.84,85.86,85.836,85.855,291699999.0
2006-05-01 08:45:00,85.856,85.868,85.842,85.856,138699999.0
2006-05-01 08:46:00,85.846,85.864,85.844,85.863,203700003.0
2006-05-01 08:47:00,85.861,85.865,85.839,85.847,236700000.0
2006-05-01 08:48:00,85.863,85.876,85.853,85.868,167999997.0
2006-05-01 08:49:00,85.85,85.877,85.843,85.877,221600000.0
2006-05-01 08:50:00,85.879,85.879,85.839,85.839,115500000.0
2006-05-01 08:51:00,85.862,85.888,85.85,85.86,216200002.0
2006-05-01 08:52:00,85.879,85.906,85.876,85.906,117400000.0
2006-05-01 08:53:00,85.875,85.893,85.865,85.883,196800000.0
2006-05-01 08:54:00,85.87,85.893,85.862,85.88,165400001.0
2006-05-01 08:55:00,85.865,85.883,85.857,85.869,119399998.0
2006-05-01 08:56:00,85.864,85.884,85.856,85.868,130000001.0
2006-05-01 08:57:00,85.85,85.874,85.837,85.85,127100000.0
2006-05-01 08:58:00,85.821,85.847,85.815,85.838,148500001.0
2006-05-01 08:59:00,85.841,85.862,85.84,85.862,321999996.0
2006-05-01 09:00:00,85.843,85.87,85.843,85.865,273500000.0
2006-05-01 09:01:00,85.847,85.864,85.831,85.85,213999999.0
2006-05-01 09:02:00,85.869,85.897,85.867,85.879,203299996.0
2006-05-01 09:03:00,85.863,85.885,85.863,85.885,165799998.0
2006-05-01 09:04:00,85.862,85.882,85.85,85.87,305900004.0
2006-05-01 09:05:00,85.882,85.884,85.86,85.864,201099999.0
2006-05-01 09:06:00,85.861,85.876,85.853,85.872,146600001.0
2006-05-01 09:07:00,85.867,85.876,85.841,85.86,132499999.0
2006-05-01 09:08:00,85.87,85.895,85.869,85.888,150400001.0
2006-05-01 09:09:00,85.892,85.892,85.864,85.876,176400002.0
2006-05-01 09:10:00,85.868,85.888,85.856,85.863,197899998.0
2006-05-01 09:11:00,85.873,85.888,85.855,85.877,100900001.0
2006-05-01 09:12:00,85.882,85.899,85.861,85.867,168500000.0
2006-05-01 09:13:00,85.882,85.883,85.859,85.866,175700002.0
2006-05-01 09:14:00,85.881,85.881,85.86,85.86,114100000.0
2006-05-01 09:15:00,85.869,85.887,85.866,85.88,276000004.0
2006-05-01 09:16:00,85.875,85.88,85.851,85.865,155300003.0
2006-05-01 09:17:00,85.866,85.882,85.858,85.88,195099998.0
2006-05-01 09:18:00,85.873,85.873,85.848,85.848,109799999.0
2006-05-01 09:19:00,85.858,85.863,85.832,85.838,171399999.0
2006-05-01 09:20:00,85.872,85.878,85.856,85.856,168300000.0
2006-05-01 09:21:00,85.847,85.863,85.805,85.823,205500000.0
2006-05-01 09:22:00,85.819,85.836,85.781,85.809,247899999.0
2006-05-01 09:23:00,85.811,85.837,85.797,85.817,77800000.0
2006-05-01 09:24:00,85.806,85.836,85.756,85.788,131599999.0
2006-05-01 09:25:00,85.779,85.798,85.772,85.797,160799999.0
2006-05-01 09:26:00,85.773,85.79,85.757,85.783,273799997.0
2006-05-01 09:27:00,85.769,85.792,85.763,85.783,132300000.0
2006-05-01 09:28:00,85.769,85.789,85.769,85.788,200199998.0
2006-05-01 09:29:00,85.78,85.792,85.762,85.77,215100000.0
2006-05-01 09:30:00,85.791,85.812,85.78,85.781,147599999.0
2006-05-01 09:31:00,85.79,85.81,85.789,85.807,293599998.0
2006-05-01 09:32:00,85.812,85.828,85.796,85.815,215299998.0
2006-05-01 09:33:00,85.822,85.841,85.805,85.823,109000000.0
2006-05-01 09:34:00,85.836,85.852,85.818,85.833,129100000.0
2006-05-01 09:35:00,85.85,85.86,85.836,85.845,142599999.0
2006-05-01 09:36:00,85.837,85.862,85.837,85.862,135900001.0
2006-05-01 09:37:00,85.848,85.867,85.848,85.86,183299998.0
2006-05-01 09:38:00,85.857,85.864,85.839,85.842,123799999.0
2006-05-01 09:39:00,85.851,85.877,85.84,85.877,167900003.0
2006-05-01 09:40:00,85.869,85.885,85.852,85.862,213299997.0
2006-05-01 09:41:00,85.872,85.893,85.864,85.893,147200001.0
2006-05-01 09:42:00,85.872,85.895,85.872,85.888,171800002.0
2006-05-01 09:43:00,85.888,85.893,85.863,85.867,180500003.0
2006-05-01 09:44:00,85.881,85.899,85.858,85.878,253100000.0
2006-05-01 09:45:00,85.891,85.896,85.876,85.882,166299996.0
2006-05-01 09:46:00,85.887,85.899,85.872,85.88,221600001.0
2006-05-01 09:47:00,85.877,85.896,85.861,85.885,193299997.0
2006-05-01 09:48:00,85.883,85.902,85.875,85.888,110099999.0
2006-05-01 09:49:00,85.886,85.895,85.869,85.893,228899997.0
2006-05-01 09:50:00,85.893,85.896,85.867,85.881,262899997.0
2006-05-01 09:51:00,85.865,85.904,85.865,85.889,138700000.0
2006-05-01 09:52:00,85.877,85.903,85.876,85.888,211799996.0
2006-05-01 09:53:00,85.887,85.89,85.864,85.878,293199999.0
2006-05-01 09:54:00,85.877,85.903,85.877,85.893,133099998.0
2006-05-01 09:55:00,85.865,85.89,85.856,85.878,277600004.0
2006-05-01 09:56:00,85.887,85.894,85.869,85.877,222599997.0
2006-05-01 09:57:00,85.882,85.906,85.877,85.897,241900001.0
2006-05-01 09:58:00,85.895,85.906,85.88,85.894,253599997.0
2006-05-01 09:59:00,85.864,85.888,85.864,85.887,138899999.0
2006-05-01 10:00:00,85.863,85.887,85.863,85.884,196200000.0
2006-05-01 10:01:00,85.877,85.893,85.869,85.874,205400002.0
2006-05-01 10:02:00,85.87,85.89,85.866,85.885,190300000.0
2006-05-01 10:03:00,85.878,85.89,85.863,85.885,230100000.0
2006-05-01 10:04:00,85.89,85.906,85.879,85.891,223000001.0
2006-05-01 10:05:00,85.875,85.893,85.864,85.883,173600000.0
2006-05-01 10:06:00,85.873,85.885,85.852,85.859,292499999.0
2006-05-01 10:07:00,85.856,85.878,85.85,85.872,237600001.0
2006-05-01 10:08:00,85.872,85.872,85.829,85.829,160200001.0
2006-05-01 10:09:00,85.857,85.877,85.847,85.852,181699998.0
2006-05-01 10:10:00,85.864,85.878,85.851,85.872,159299999.0
2006-05-01 10:11:00,85.866,85.878,85.858,85.877,116299999.0
2006-05-01 10:12:00,85.857,85.877,85.855,85.858,140900001.0
2006-05-01 10:13:00,85.83,85.855,85.809,85.822,140600002.0
2006-05-01 10:14:00,85.81,85.837,85.81,85.837,204600003.0
2006-05-01 10:15:00,85.828,85.853,85.828,85.84,144899998.0
2006-05-01 10:16:00,85.813,85.84,85.813,85.835,132500000.0
2006-05-01 10:17:00,85.814,85.841,85.807,85.827,117799998.0
2006-05-01 10:18:00,85.806,85.83,85.804,85.83,148900003.0
2006-05-01 10:19:00,85.814,85.846,85.81,85.826,153399997.0
2006-05-01 10:20:00,85.837,85.843,85.83,85.83,70999999.0
2006-05-01 10:21:00,85.841,85.85,85.823,85.838,127499999.0
2006-05-01 10:22:00,85.843,85.869,85.825,85.852,213000000.0
2006-05-01 10:23:00,85.898,85.912,85.879,85.879,257699997.0
2006-05-01 10:24:00,85.882,85.911,85.872,85.9,169700000.0
2006-05-01 10:25:00,85.895,85.895,85.858,85.862,79300000.0
2006-05-01 10:26:00,85.86,85.887,85.859,85.879,208799995.0
2006-05-01 10:27:00,85.886,85.886,85.865,85.877,272900002.0
2006-05-01 10:28:00,85.877,85.88,85.853,85.867,119600000.0
2006-05-01 10:29:00,85.878,85.886,85.852,85.861,208300001.0
2006-05-01 10:30:00,85.861,85.88,85.86,85.877,190200002.0
2006-05-01 10:31:00,85.872,85.89,85.855,85.873,175299998.0
2006-05-01 10:32:00,85.872,85.874,85.845,85.851,103900000.0
2006-05-01 10:33:00,85.853,85.883,85.848,85.853,142599999.0
2006-05-01 10:34:00,85.887,85.887,85.851,85.851,141300000.0
2006-05-01 10:35:00,85.878,85.904,85.876,85.9,204800001.0
2006-05-01 10:36:00,85.892,85.93,85.892,85.93,275500000.0
2006-05-01 10:37:00,85.936,85.952,85.922,85.935,82600000.0
2006-05-01 10:38:00,85.947,85.973,85.947,85.973,167499999.0
2006-05-01 10:39:00,85.959,85.98,85.951,85.972,254099999.0
2006-05-01 10:40:00,85.973,85.983,85.958,85.969,92400000.0
2006-05-01 10:41:00,85.986,86.012,85.981,85.995,241800000.0
2006-05-01 10:42:00,85.978,85.997,85.965,85.976,270399999.0
2006-05-01 10:43:00,85.955,85.982,85.955,85.972,170699997.0
2006-05-01 10:44:00,85.973,85.985,85.954,85.985,234400000.0
2006-05-01 10:45:00,85.985,85.99,85.967,85.97,180400001.0
2006-05-01 10:46:00,85.985,85.998,85.969,85.976,233299998.0
2006-05-01 10:47:00,85.974,85.974,85.94,85.95,199499999.0
2006-05-01 10:48:00,85.975,85.988,85.962,85.985,418599996.0
2006-05-01 10:49:00,85.99,85.99,85.972,85.979,192799999.0
2006-05-01 10:50:00,85.979,85.991,85.947,85.974,199799997.0
2006-05-01 10:51:00,85.967,85.984,85.956,85.976,178199998.0
2006-05-01 10:52:00,85.975,85.985,85.953,85.958,277499997.0
2006-05-01 10:53:00,85.966,85.98,85.95,85.97,130300000.0
2006-05-01 10:54:00,85.958,85.98,85.955,85.975,106700000.0
2006-05-01 10:55:00,85.968,85.98,85.95,85.975,250800000.0
2006-05-01 10:56:00,85.965,85.978,85.948,85.977,160400001.0
2006-05-01 10:57:00,85.954,85.973,85.946,85.946,146199998.0
2006-05-01 10:58:00,85.947,85.969,85.936,85.948,232900000.0
2006-05-01 10:59:00,85.925,85.954,85.924,85.954,275899998.0
2006-05-01 11:00:00,85.957,85.957,85.894,85.912,210300001.0
2006-05-01 11:01:00,85.915,85.927,85.902,85.916,263800002.0
2006-05-01 11:02:00,85.89,85.927,85.889,85.927,125400001.0
2006-05-01 11:03:00,85.921,85.933,85.903,85.913,277899996.0
2006-05-01 11:04:00,85.915,85.92,85.9,85.908,140799999.0
2006-05-01 11:05:00,85.898,85.913,85.895,85.913,158800001.0
2006-05-01 11:06:00,85.891,85.918,85.891,85.918,111200000.0
2006-05-01 11:07:00,85.898,85.923,85.894,85.917,160700001.0
2006-05-01 11:08:00,85.901,85.925,85.891,85.917,134999998.0
2006-05-01 11:09:00,85.907,85.92,85.894,85.915,210700002.0
2006-05-01 11:10:00,85.9,85.92,85.9,85.915,111100001.0
2006-05-01 11:11:00,85.895,85.912,85.888,85.905,224799998.0
2006-05-01 11:12:00,85.894,85.927,85.894,85.923,197099997.0
2006-05-01 11:13:00,85.905,85.922,85.89,85.922,298099999.0
2006-05-01 11:14:00,85.917,85.92,85.894,85.912,245500002.0
2006-05-01 11:15:00,85.897,85.916,85.889,85.893,227500000.0
2006-05-01 11:16:00,85.906,85.917,85.891,85.904,62300000.0
2006-05-01 11:17:00,85.908,85.92,85.9,85.92,131400000.0
2006-05-01 11:18:00,85.891,85.919,85.885,85.906,258400001.0
2006-05-01 11:19:00,85.909,85.921,85.892,85.892,230800000.0
2006-05-01 11:20:00,85.899,85.92,85.887,85.92,117400000.0
2006-05-01 11:21:00,85.923,85.929,85.906,85.917,232399997.0
2006-05-01 11:22:00,85.908,85.933,85.906,85.923,174600001.0
2006-05-01 11:23:00,85.91,85.937,85.906,85.937,174800000.0
2006-05-01 11:24:00,85.936,85.936,85.911,85.926,147300000.0
2006-05-01 11:25:00,85.925,85.93,85.904,85.913,226800001.0
2006-05-01 11:26:00,85.908,85.925,85.9,85.925,150700000.0
2006-05-01 11:27:00,85.91,85.925,85.909,85.921,50800000.0
2006-05-01 11:28:00,85.92,85.925,85.893,85.893,197499999.0
2006-05-01 11:29:00,85.904,85.926,85.903,85.914,185900000.0
2006-05-01 11:30:00,85.912,85.928,85.886,85.922,146499997.0
2006-05-01 11:31:00,85.93,85.93,85.908,85.93,197599999.0
2006-05-01 11:32:00,85.92,85.93,85.9,85.908,186500002.0
2006-05-01 11:33:00,85.925,85.936,85.904,85.932,251799999.0
2006-05-01 11:34:00,85.933,85.935,85.914,85.92,167300000.0
2006-05-01 11:35:00,85.938,85.938,85.908,85.908,130700000.0
2006-05-01 11:36:00,85.927,85.949,85.921,85.949,189800000.0
2006-05-01 11:37:00,85.947,85.953,85.936,85.94,212900002.0
2006-05-01 11:38:00,85.926,85.95,85.919,85.95,310099995.0
2006-05-01 11:39:00,85.929,85.95,85.925,85.95,224400004.0
2006-05-01 11:40:00,85.906,85.951,85.906,85.929,146199999.0
2006-05-01 11:41:00,85.929,85.96,85.917,85.942,172200001.0
2006-05-01 11:42:00,85.963,85.963,85.929,85.929,158700000.0
2006-05-01 11:43:00,85.94,85.952,85.922,85.933,177599999.0
2006-05-01 11:44:00,85.963,85.969,85.945,85.945,150599997.0
2006-05-01 11:45:00,85.955,85.984,85.943,85.984,168799999.0
2006-05-01 11:46:00,85.987,85.994,85.973,85.978,189099999.0
2006-05-01 11:47:00,85.973,85.99,85.957,85.978,228799999.0
2006-05-01 11:48:00,85.974,85.988,85.956,85.985,137699999.0
2006-05-01 11:49:00,85.972,85.992,85.965,85.982,195400000.0
2006-05-01 11:50:00,85.975,85.975,85.96,85.96,85400001.0
2006-05-01 11:51:00,85.968,85.981,85.951,85.971,390400002.0
2006-05-01 11:52:00,85.948,85.965,85.937,85.958,272099999.0
2006-05-01 11:53:00,85.967,85.977,85.948,85.955,170900001.0
2006-05-01 11:54:00,85.973,85.975,85.934,85.951,191300000.0
2006-05-01 11:55:00,85.951,85.974,85.943,85.964,158500002.0
2006-05-01 11:56:00,85.965,85.975,85.95,85.959,141800000.0
2006-05-01 11:57:00,85.977,85.977,85.95,85.95,88900001.0
2006-05-01 11:58:00,85.938,85.958,85.909,85.912,169000000.0
2006-05-01 11:59:00,85.879,85.9,85.864,85.888,219200004.0
2006-05-01 12:00:00,85.864,85.89,85.864,85.872,254400003.0
2006-05-01 12:01:00,85.885,85.889,85.866,85.866,117500001.0
2006-05-01 12:02:00,85.87,85.889,85.862,85.876,204599998.0
2006-05-01 12:03:00,85.887,85.887,85.845,85.851,121600000.0
2006-05-01 12:04:00,85.875,85.883,85.858,85.866,208000000.0
2006-05-01 12:05:00,85.885,85.89,85.87,85.87,146899998.0
2006-05-01 12:06:00,85.885,85.89,85.862,85.877,175299997.0
2006-05-01 12:07:00,85.866,85.895,85.828,85.89,208499997.0
2006-05-01 12:08:00,85.876,85.876,85.851,85.855,214799998.0
2006-05-01 12:09:00,85.846,85.865,85.842,85.865,127500002.0
2006-05-01 12:10:00,85.86,85.868,85.831,85.862,214399999.0
2006-05-01 12:11:00,85.847,85.87,85.842,85.865,125400001.0
2006-05-01 12:12:00,85.86,85.873,85.847,85.87,216399999.0
2006-05-01 12:13:00,85.865,85.87,85.84,85.84,195700000.0
2006-05-01 12:14:00,85.846,85.87,85.846,85.863,151099998.0
2006-05-01 12:15:00,85.865,85.875,85.846,85.846,175300002.0
2006-05-01 12:16:00,85.86,85.87,85.845,85.852,149499997.0
2006-05-01 12:17:00,85.867,85.867,85.84,85.846,169399997.0
2006-05-01 12:18:00,85.858,85.894,85.858,85.878,259799999.0
2006-05-01 12:19:00,85.854,85.886,85.854,85.877,190400001.0
2006-05-01 12:20:00,85.86,85.887,85.851,85.887,228799998.0
2006-05-01 12:21:00,85.877,85.903,85.877,85.898,150999999.0
2006-05-01 12:22:00,85.908,85.912,85.886,85.886,133199999.0
2006-05-01 12:23:00,85.902,85.908,85.878,85.895,165000000.0
2006-05-01 12:24:00,85.893,85.907,85.871,85.89,215300001.0
2006-05-01 12:25:00,85.893,85.903,85.871,85.886,207300001.0
2006-05-01 12:26:00,85.902,85.905,85.874,85.874,260199998.0
2006-05-01 12:27:00,85.891,85.897,85.85,85.868,217700001.0
2006-05-01 12:28:00,85.878,85.893,85.852,85.852,239200001.0
2006-05-01 12:29:00,85.877,85.899,85.852,85.884,272200004.0
2006-05-01 12:30:00,85.902,85.924,85.888,85.895,288299998.0
2006-05-01 12:31:00,85.903,85.919,85.876,85.894,148500000.0
2006-05-01 12:32:00,85.892,85.9,85.87,85.87,260300001.0
2006-05-01 12:33:00,85.871,85.897,85.87,85.89,213700001.0
2006-05-01 12:34:00,85.903,85.903,85.877,85.877,218100001.0
2006-05-01 12:35:00,85.9,85.9,85.88,85.88,139300000.0
2006-05-01 12:36:00,85.894,85.894,85.857,85.876,326199996.0
2006-05-01 12:37:00,85.885,85.89,85.866,85.878,110000000.0
2006-05-01 12:38:00,85.89,85.89,85.87,85.87,156400002.0
2006-05-01 12:39:00,85.885,85.904,85.883,85.894,147400001.0
2006-05-01 12:40:00,85.887,85.888,85.866,85.88,110199999.0
2006-05-01 12:41:00,85.857,85.884,85.857,85.857,219099997.0
2006-05-01 12:42:00,85.871,85.881,85.854,85.876,211799996.0
2006-05-01 12:43:00,85.877,85.898,85.862,85.868,307799997.0
2006-05-01 12:44:00,85.872,85.898,85.87,85.89,257699995.0
2006-05-01 12:45:00,85.898,85.898,85.874,85.882,133899999.0
2006-05-01 12:46:00,85.857,85.89,85.857,85.89,227199997.0
2006-05-01 12:47:00,85.871,85.894,85.831,85.884,137200000.0
2006-05-01 12:48:00,85.869,85.888,85.864,85.885,144000002.0
2006-05-01 12:49:00,85.875,85.89,85.866,85.89,219799996.0
2006-05-01 12:50:00,85.888,85.907,85.873,85.893,190299999.0
2006-05-01 12:51:00,85.906,85.914,85.886,85.893,166100000.0
2006-05-01 12:52:00,85.887,85.894,85.879,85.892,69100000.0
2006-05-01 12:53:00,85.896,85.914,85.874,85.874,175800000.0
2006-05-01 12:54:00,85.894,85.921,85.89,85.906,136899998.0
2006-05-01 12:55:00,85.908,85.928,85.908,85.921,172699999.0
2006-05-01 12:56:00,85.909,85.916,85.891,85.898,221700002.0
2006-05-01 12:57:00,85.912,85.92,85.891,85.895,142999999.0
2006-05-01 12:58:00,85.923,85.938,85.907,85.924,232999998.0
2006-05-01 12:59:00,85.935,85.935,85.914,85.923,192299997.0
2006-05-01 13:00:00,85.91,85.93,85.91,85.93,114800002.0
2006-05-01 13:01:00,85.917,85.957,85.912,85.957,245200000.0
2006-05-01 13:02:00,85.959,85.979,85.946,85.946,160900001.0
2006-05-01 13:03:00,85.965,85.97,85.933,85.946,252199998.0
2006-05-01 13:04:00,85.961,85.971,85.947,85.955,176399997.0
2006-05-01 13:05:00,85.957,85.981,85.954,85.973,184299999.0
2006-05-01 13:06:00,85.98,85.98,85.953,85.967,278099998.0
2006-05-01 13:07:00,85.971,85.981,85.94,85.957,256800002.0
2006-05-01 13:08:00,85.954,85.962,85.915,85.946,199999998.0
2006-05-01 13:09:00,85.962,85.999,85.962,85.999,269399998.0
2006-05-01 13:10:00,86.012,86.019,85.967,85.979,221099999.0
2006-05-01 13:11:00,85.99,86.001,85.976,85.989,144700001.0
2006-05-01 13:12:00,86.0,86.0,85.966,85.983,205100000.0
2006-05-01 13:13:00,86.004,86.004,85.974,85.982,189400002.0
2006-05-01 13:14:00,85.985,86.0,85.968,86.0,195699998.0
2006-05-01 13:15:00,85.988,86.005,85.984,85.997,222900000.0
2006-05-01 13:16:00,85.978,86.004,85.977,86.004,164599999.0
2006-05-01 13:17:00,85.999,86.007,85.98,85.994,217099999.0
2006-05-01 13:18:00,85.996,85.996,85.977,85.982,150200001.0
2006-05-01 13:19:00,85.981,85.985,85.959,85.959,161800000.0
2006-05-01 13:20:00,85.947,85.967,85.925,85.925,191199999.0
2006-05-01 13:21:00,85.925,85.943,85.894,85.906,203500000.0
2006-05-01 13:22:00,85.897,85.922,85.897,85.922,85400000.0
2006-05-01 13:23:00,85.9,85.917,85.897,85.917,112400000.0
2006-05-01 13:24:00,85.911,85.931,85.902,85.917,251200000.0
2006-05-01 13:25:00,85.917,85.923,85.901,85.904,226299997.0
2006-05-01 13:26:00,85.908,85.927,85.903,85.922,170699999.0
2006-05-01 13:27:00,85.922,85.934,85.9,85.9,253199999.0
2006-05-01 13:28:00,85.908,85.934,85.908,85.917,194299997.0
2006-05-01 13:29:00,85.901,85.943,85.889,85.928,188400001.0
2006-05-01 13:30:00,85.925,85.954,85.925,85.94,149500000.0
2006-05-01 13:31:00,85.937,85.945,85.918,85.922,173000000.0
2006-05-01 13:32:00,85.945,85.951,85.931,85.931,149300001.0
2006-05-01 13:33:00,85.921,85.956,85.921,85.936,275000002.0
2006-05-01 13:34:00,85.921,85.942,85.919,85.942,239799998.0
2006-05-01 13:35:00,85.948,85.949,85.919,85.925,195400001.0
2006-05-01 13:36:00,85.923,85.955,85.923,85.947,286300001.0
2006-05-01 13:37:00,85.956,85.983,85.929,85.948,183600000.0
2006-05-01 13:38:00,85.968,85.989,85.966,85.985,138600001.0
2006-05-01 13:39:00,85.992,85.995,85.969,85.969,159000000.0
2006-05-01 13:40:00,85.979,85.995,85.964,85.987,210199998.0
2006-05-01 13:41:00,85.988,86.016,85.985,86.004,145999998.0
2006-05-01 13:42:00,86.004,86.018,85.977,85.977,202399999.0
2006-05-01 13:43:00,85.966,86.0,85.966,85.993,232500001.0
2006-05-01 13:44:00,85.976,85.996,85.972,85.996,270899999.0
2006-05-01 13:45:00,85.998,86.014,85.964,85.997,267000001.0
2006-05-01 13:46:00,86.009,86.038,86.008,86.028,240800002.0
2006-05-01 13:47:00,86.019,86.043,86.006,86.024,125300000.0
2006-05-01 13:48:00,86.029,86.042,86.014,86.032,236300000.0
2006-05-01 13:49:00,86.032,86.032,86.004,86.004,284400003.0
2006-05-01 13:50:00,85.985,86.017,85.985,86.008,138100000.0
2006-05-01 13:51:00,85.992,86.008,85.99,86.0,85199999.0
2006-05-01 13:52:00,85.977,86.007,85.972,85.996,231699999.0
2006-05-01 13:53:00,85.987,86.0,85.979,85.998,197500000.0
2006-05-01 13:54:00,85.96,85.987,85.96,85.975,128699999.0
2006-05-01 13:55:00,85.977,85.985,85.964,85.972,227000003.0
2006-05-01 13:56:00,85.983,85.997,85.968,85.994,210800001.0
2006-05-01 13:57:00,85.978,85.998,85.969,85.984,190400000.0
2006-05-01 13:58:00,85.995,85.995,85.965,85.973,139800001.0
2006-05-01 13:59:00,85.977,85.992,85.959,85.992,247800002.0
2006-05-01 14:00:00,86.002,86.017,85.987,86.004,227300004.0
2006-05-01 14:01:00,86.015,86.051,85.999,86.029,216999999.0
2006-05-01 14:02:00,86.031,86.042,86.015,86.018,118900000.0
2006-05-01 14:03:00,86.029,86.054,86.02,86.03,155400000.0
2006-05-01 14:04:00,86.033,86.048,86.019,86.035,132799999.0
2006-05-01 14:05:00,86.013,86.034,86.003,86.031,208600002.0
2006-05-01 14:06:00,86.017,86.05,86.017,86.041,225799999.0
2006-05-01 14:07:00,86.03,86.052,86.029,86.045,231400001.0
2006-05-01 14:08:00,86.029,86.052,86.022,86.051,129200002.0
2006-05-01 14:09:00,86.045,86.072,86.043,86.064,178000000.0
2006-05-01 14:10:00,86.058,86.072,86.045,86.059,125300001.0
2006-05-01 14:11:00,86.055,86.055,86.028,86.029,167100001.0
2006-05-01 14:12:00,86.033,86.033,85.987,86.0,125599998.0
2006-05-01 14:13:00,86.005,86.033,85.995,86.015,152499998.0
2006-05-01 14:14:00,86.037,86.038,85.993,85.993,182799997.0
2006-05-01 14:15:00,85.983,86.0,85.967,85.985,182000000.0
2006-05-01 14:16:00,85.97,85.997,85.963,85.992,233400000.0
2006-05-01 14:17:00,85.978,86.014,85.978,85.985,188699999.0
2006-05-01 14:18:00,85.955,85.988,85.955,85.972,232199996.0
2006-05-01 14:19:00,85.958,85.996,85.956,85.992,209899999.0
2006-05-01 14:20:00,85.976,85.996,85.971,85.996,174100000.0
2006-05-01 14:21:00,85.978,86.007,85.971,85.975,151300002.0
2006-05-01 14:22:00,85.983,85.983,85.958,85.962,150499998.0
2006-05-01 14:23:00,85.957,85.982,85.954,85.958,362300000.0
2006-05-01 14:24:00,85.971,85.976,85.951,85.952,295699996.0
2006-05-01 14:25:00,85.968,85.976,85.943,85.943,224399999.0
2006-05-01 14:26:00,85.968,85.972,85.938,85.954,215300000.0
2006-05-01 14:27:00,85.977,86.015,85.977,85.995,162800000.0
2006-05-01 14:28:00,85.964,85.986,85.949,85.967,221899998.0
2006-05-01 14:29:00,85.979,85.979,85.951,85.959,197199999.0
2006-05-01 14:30:00,85.976,86.013,85.957,85.99,266699998.0
2006-05-01 14:31:00,86.003,86.003,85.956,85.956,179200000.0
2006-05-01 14:32:00,85.966,85.972,85.947,85.959,159400001.0
2006-05-01 14:33:00,85.962,85.982,85.946,85.97,191200000.0
2006-05-01 14:34:00,85.964,85.99,85.955,85.98,205400000.0
2006-05-01 14:35:00,85.973,85.98,85.955,85.96,158299998.0
2006-05-01 14:36:00,85.954,85.984,85.948,85.984,145399997.0
2006-05-01 14:37:00,85.995,86.002,85.977,85.984,199499999.0
2006-05-01 14:38:00,85.988,85.993,85.96,85.96,196499997.0
2006-05-01 14:39:00,85.977,85.982,85.906,85.917,99900000.0
2006-05-01 14:40:00,85.909,85.909,85.87,85.872,180799999.0
2006-05-01 14:41:00,85.865,85.87,85.786,85.82,208299999.0
2006-05-01 14:42:00,85.79,85.808,85.772,85.794,229199997.0
2006-05-01 14:43:00,85.805,85.847,85.795,85.828,83300000.0
2006-05-01 14:44:00,85.831,85.848,85.787,85.792,171199998.0
2006-05-01 14:45:00,85.766,85.774,85.738,85.738,221500001.0
2006-05-01 14:46:00,85.756,85.78,85.747,85.754,158300001.0
2006-05-01 14:47:00,85.759,85.766,85.729,85.735,181099998.0
2006-05-01 14:48:00,85.734,85.781,85.734,85.766,196900000.0
2006-05-01 14:49:00,85.776,85.784,85.749,85.772,329399996.0
2006-05-01 14:50:00,85.771,85.807,85.771,85.807,68600001.0
2006-05-01 14:51:00,85.787,85.804,85.757,85.773,183700000.0
2006-05-01 14:52:00,85.784,85.79,85.767,85.768,173800002.0
2006-05-01 14:53:00,85.752,85.768,85.736,85.757,196699998.0
2006-05-01 14:54:00,85.75,85.762,85.736,85.737,172800000.0
2006-05-01 14:55:00,85.74,85.746,85.724,85.73,176600001.0
2006-05-01 14:56:00,85.744,85.756,85.713,85.713,143899998.0
2006-05-01 14:57:00,85.721,85.739,85.711,85.725,197000001.0
2006-05-01 14:58:00,85.709,85.744,85.709,85.744,112299998.0
2006-05-01 14:59:00,85.755,85.797,85.735,85.78,173400000.0
2006-05-01 15:00:00,85.793,85.807,85.776,85.783,289799998.0
2006-05-01 15:01:00,85.799,85.812,85.774,85.795,190099997.0
2006-05-01 15:02:00,85.816,85.818,85.789,85.79,111900000.0
2006-05-01 15:03:00,85.795,85.808,85.774,85.777,177699998.0
2006-05-01 15:04:00,85.78,85.78,85.753,85.755,115600000.0
2006-05-01 15:05:00,85.778,85.806,85.769,85.776,190899999.0
2006-05-01 15:06:00,85.775,85.823,85.747,85.796,183800000.0
2006-05-01 15:07:00,85.84,85.857,85.797,85.83,128600000.0
2006-05-01 15:08:00,85.821,85.843,85.786,85.806,326300001.0
2006-05-01 15:09:00,85.795,85.817,85.748,85.788,247300000.0
2006-05-01 15:10:00,85.821,85.858,85.812,85.843,273099998.0
2006-05-01 15:11:00,85.847,85.849,85.802,85.813,245699998.0
2006-05-01 15:12:00,85.809,85.854,85.796,85.812,191499997.0
2006-05-01 15:13:00,85.82,85.859,85.82,85.856,247000002.0
2006-05-01 15:14:00,85.844,85.861,85.823,85.847,174799998.0
2006-05-01 15:15:00,85.854,85.872,85.838,85.839,197700000.0
2006-05-01 15:16:00,85.858,85.89,85.85,85.87,251200001.0
2006-05-01 15:17:00,85.872,85.872,85.834,85.847,122099999.0
2006-05-01 15:18:00,85.875,85.896,85.862,85.885,120400000.0
2006-05-01 15:19:00,85.868,85.899,85.866,85.883,282099998.0
2006-05-01 15:20:00,85.895,85.91,85.888,85.898,96000002.0
2006-05-01 15:21:00,85.889,85.928,85.888,85.915,209000001.0
2006-05-01 15:22:00,85.879,85.903,85.87,85.87,213300000.0
2006-05-01 15:23:00,85.882,85.889,85.869,85.871,163199998.0
2006-05-01 15:24:00,85.859,85.884,85.851,85.859,200899999.0
2006-05-01 15:25:00,85.88,85.923,85.88,85.923,109800000.0
2006-05-01 15:26:00,85.932,85.949,85.918,85.936,337899999.0
2006-05-01 15:27:00,85.951,85.962,85.924,85.924,196499999.0
2006-05-01 15:28:00,85.938,85.949,85.92,85.92,207000001.0
2006-05-01 15:29:00,85.939,85.945,85.92,85.935,216799999.0
2006-05-01 15:30:00,85.91,85.928,85.908,85.923,170699999.0
2006-05-01 15:31:00,85.908,85.932,85.907,85.915,151500000.0
2006-05-01 15:32:00,85.887,85.908,85.878,85.904,295900001.0
2006-05-01 15:33:00,85.918,85.928,85.898,85.898,70000000.0
2006-05-01 15:34:00,85.901,85.918,85.892,85.91,252099999.0
2006-05-01 15:35:00,85.875,85.908,85.86,85.867,238899998.0
2006-05-01 15:36:00,85.872,85.883,85.853,85.867,312900001.0
2006-05-01 15:37:00,85.875,85.876,85.835,85.835,98400000.0
2006-05-01 15:38:00,85.825,85.825,85.764,85.766,210100002.0
2006-05-01 15:39:00,85.775,85.779,85.747,85.757,228099999.0
2006-05-01 15:40:00,85.777,85.81,85.754,85.768,196999999.0
2006-05-01 15:41:00,85.777,85.784,85.752,85.76,275499997.0
2006-05-01 15:42:00,85.791,85.826,85.784,85.804,160000000.0
2006-05-01 15:43:00,85.793,85.81,85.775,85.791,315199995.0
2006-05-01 15:44:00,85.781,85.817,85.776,85.816,94300000.0
2006-05-01 15:45:00,85.836,85.842,85.8,85.8,242799999.0
2006-05-01 15:46:00,85.813,85.84,85.801,85.823,197500000.0
2006-05-01 15:47:00,85.809,85.842,85.809,85.84,196800001.0
2006-05-01 15:48:00,85.817,85.863,85.814,85.863,103700000.0
2006-05-01 15:49:00,85.855,85.876,85.837,85.837,195100000.0
2006-05-01 15:50:00,85.84,85.862,85.835,85.848,173199997.0
2006-05-01 15:51:00,85.831,85.848,85.813,85.823,189899996.0
2006-05-01 15:52:00,85.81,85.843,85.804,85.835,247400000.0
2006-05-01 15:53:00,85.833,85.848,85.822,85.825,160099999.0
2006-05-01 15:54:00,85.824,85.863,85.824,85.863,147000000.0
2006-05-01 15:55:00,85.856,85.91,85.856,85.891,186999999.0
2006-05-01 15:56:00,85.897,85.919,85.892,85.906,111599999.0
2006-05-01 15:57:00,85.888,85.904,85.841,85.884,143700000.0
2006-05-01 15:58:00,85.894,85.902,85.864,85.864,224199999.0
2006-05-01 15:59:00,85.87,85.882,85.853,85.862,111199999.0
2006-05-01 16:00:00,85.885,85.895,85.859,85.859,267800003.0
2006-05-01 16:01:00,85.885,85.89,85.865,85.87,131499999.0
2006-05-01 16:02:00,85.877,85.89,85.864,85.882,58300000.0
2006-05-01 16:03:00,85.867,85.885,85.848,85.885,79800000.0
2006-05-01 16:04:00,85.877,85.89,85.86,85.88,72700000.0
2006-05-01 16:05:00,85.87,85.89,85.865,85.888,155099999.0
2006-05-01 16:06:00,85.864,85.885,85.862,85.883,230300002.0
2006-05-01 16:07:00,85.869,85.885,85.862,85.885,176900001.0
2006-05-01 16:08:00,85.877,85.89,85.865,85.883,179599999.0
2006-05-01 16:09:00,85.875,85.89,85.866,85.883,253000001.0
2006-05-01 16:10:00,85.87,85.89,85.87,85.89,108800000.0
2006-05-01 16:11:00,85.885,85.89,85.858,85.874,151099997.0
2006-05-01 16:12:00,85.87,85.885,85.867,85.885,154400000.0
2006-05-01 16:13:00,85.906,85.957,85.906,85.931,75700000.0
2006-05-01 16:14:00,85.925,85.99,85.902,85.965,206699999.0
2006-05-01 16:15:00,85.974,85.993,85.964,85.964,188999998.0
2006-05-01 16:16:00,85.949,85.968,85.935,85.942,105500000.0
2006-05-01 16:17:00,85.933,85.939,85.893,85.926,260600004.0
2006-05-01 16:18:00,85.923,85.926,85.898,85.908,223300001.0
2006-05-01 16:19:00,85.894,85.912,85.878,85.894,102299999.0
2006-05-01 16:20:00,85.887,85.914,85.887,85.914,215899997.0
2006-05-01 16:21:00,85.909,85.927,85.89,85.89,197799999.0
2006-05-01 16:22:00,85.884,85.901,85.856,85.874,298999996.0
2006-05-01 16:23:00,85.867,85.89,85.845,85.857,194500000.0
2006-05-01 16:24:00,85.848,85.873,85.837,85.846,110700001.0
2006-05-01 16:25:00,85.836,85.867,85.816,85.834,216000001.0
2006-05-01 16:26:00,85.835,85.835,85.802,85.814,159799996.0
2006-05-01 16:27:00,85.825,85.825,85.796,85.798,255999997.0
2006-05-01 16:28:00,85.8,85.813,85.783,85.793,121200000.0
2006-05-01 16:29:00,85.796,85.802,85.776,85.782,152900000.0
2006-05-01 16:30:00,85.791,85.845,85.775,85.829,327399999.0
2006-05-01 16:31:00,85.839,85.843,85.816,85.823,127500000.0
2006-05-01 16:32:00,85.85,85.862,85.839,85.855,186399999.0
2006-05-01 16:33:00,85.858,85.882,85.845,85.854,179300001.0
2006-05-01 16:34:00,85.86,85.87,85.84,85.857,153200001.0
2006-05-01 16:35:00,85.866,85.87,85.849,85.849,108299998.0
2006-05-01 16:36:00,85.85,85.865,85.83,85.83,261800001.0
2006-05-01 16:37:00,85.866,85.882,85.858,85.862,112200000.0
2006-05-01 16:38:00,85.881,85.891,85.856,85.871,120499998.0
2006-05-01 16:39:00,85.884,85.884,85.845,85.845,201700001.0
2006-05-01 16:40:00,85.875,85.921,85.854,85.854,194299999.0
2006-05-01 16:41:00,85.854,85.859,85.828,85.848,111800000.0
2006-05-01 16:42:00,85.86,85.865,85.843,85.847,253200001.0
2006-05-01 16:43:00,85.846,85.868,85.835,85.863,301999998.0
2006-05-01 16:44:00,85.867,85.873,85.853,85.855,196599998.0
2006-05-01 16:45:00,85.853,85.879,85.851,85.871,244500003.0
2006-05-01 16:46:00,85.889,85.917,85.875,85.904,183599999.0
2006-05-01 16:47:00,85.902,85.933,85.885,85.903,244700002.0
2006-05-01 16:48:00,85.89,85.89,85.807,85.807,303499997.0
2006-05-01 16:49:00,85.828,85.847,85.816,85.847,219200000.0
2006-05-01 16:50:00,85.861,85.874,85.832,85.843,216500000.0
2006-05-01 16:51:00,85.871,85.874,85.853,85.853,72200000.0
2006-05-01 16:52:00,85.865,85.88,85.838,85.848,269100000.0
2006-05-01 16:53:00,85.842,85.848,85.818,85.818,193800003.0
2006-05-01 16:54:00,85.804,85.881,85.804,85.881,117699998.0
2006-05-01 16:55:00,85.889,85.926,85.88,85.899,189800000.0
2006-05-01 16:56:00,85.917,85.929,85.897,85.918,124200004.0
2006-05-01 16:57:00,85.902,85.922,85.885,85.909,220600000.0
2006-05-01 16:58:00,85.896,85.907,85.874,85.885,187900003.0
2006-05-01 16:59:00,85.915,85.955,85.908,85.926,283399996.0
2006-05-01 17:00:00,85.927,85.949,85.899,85.906,93099999.0
2006-05-01 17:01:00,85.876,85.918,85.876,85.891,288399998.0
2006-05-01 17:02:00,85.922,85.936,85.909,85.914,185599999.0
2006-05-01 17:03:00,85.936,85.944,85.909,85.913,207500002.0
2006-05-01 17:04:00,85.948,85.979,85.937,85.948,205199998.0
2006-05-01 17:05:00,85.951,85.977,85.951,85.963,310499998.0
2006-05-01 17:06:00,85.987,85.995,85.956,85.956,144699999.0
2006-05-01 17:07:00,85.959,85.973,85.944,85.957,197000001.0
2006-05-01 17:08:00,85.946,85.962,85.932,85.939,255599998.0
2006-05-01 17:09:00,85.902,85.934,85.885,85.906,186900002.0
2006-05-01 17:10:00,85.913,85.95,85.913,85.95,152200001.0
2006-05-01 17:11:00,85.959,85.983,85.943,85.943,247300001.0
2006-05-01 17:12:00,85.927,85.95,85.926,85.939,128599999.0
2006-05-01 17:13:00,85.917,85.938,85.905,85.921,213300001.0
2006-05-01 17:14:00,85.919,85.922,85.881,85.881,202399997.0
2006-05-01 17:15:00,85.879,85.887,85.847,85.847,258099999.0
2006-05-01 17:16:00,85.872,85.882,85.852,85.864,257600000.0
2006-05-01 17:17:00,85.89,85.912,85.88,85.899,74499999.0
2006-05-01 17:18:00,85.905,85.909,85.873,85.906,189500001.0
2006-05-01 17:19:00,85.899,85.901,85.871,85.89,174099998.0
2006-05-01 17:20:00,85.884,85.913,85.884,85.901,236000000.0
2006-05-01 17:21:00,85.897,85.916,85.883,85.916,245099994.0
2006-05-01 17:22:00,85.911,85.923,85.904,85.919,154500000.0
2006-05-01 17:23:00,85.915,85.918,85.895,85.906,169199997.0
2006-05-01 17:24:00,85.897,85.912,85.879,85.894,197499999.0
2006-05-01 17:25:00,85.892,85.919,85.887,85.919,174799999.0
2006-05-01 17:26:00,85.919,85.929,85.892,85.901,246500002.0
2006-05-01 17:27:00,85.923,85.938,85.908,85.938,122999998.0
2006-05-01 17:28:00,85.947,85.952,85.932,85.936,110599999.0
2006-05-01 17:29:00,85.939,86.03,85.939,86.03,94900000.0
2006-05-01 17:30:00,86.029,86.029,85.988,85.996,181200001.0
2006-05-01 17:31:00,86.0,86.004,85.974,85.982,152900002.0
2006-05-01 17:32:00,85.976,85.997,85.972,85.997,150500004.0
2006-05-01 17:33:00,85.983,86.0,85.958,85.992,175299998.0
2006-05-01 17:34:00,85.983,86.007,85.982,85.985,93200000.0
2006-05-01 17:35:00,85.993,86.031,85.993,86.023,199800003.0
2006-05-01 17:36:00,86.018,86.045,86.018,86.031,183499999.0
2006-05-01 17:37:00,86.036,86.036,86.007,86.007,236699996.0
2006-05-01 17:38:00,86.018,86.041,86.002,86.024,177199996.0
2006-05-01 17:39:00,86.031,86.047,86.006,86.027,149700001.0
2006-05-01 17:40:00,86.028,86.04,86.007,86.02,199599996.0
2006-05-01 17:41:00,86.037,86.037,85.985,85.985,282100000.0
2006-05-01 17:42:00,86.015,86.025,85.991,85.992,184399999.0
2006-05-01 17:43:00,86.003,86.035,85.986,86.015,115900000.0
2006-05-01 17:44:00,86.049,86.059,86.007,86.043,277000001.0
2006-05-01 17:45:00,86.048,86.048,86.024,86.027,219199997.0
2006-05-01 17:46:00,86.06,86.06,85.987,85.992,254499996.0
2006-05-01 17:47:00,85.965,85.991,85.961,85.972,154799998.0
2006-05-01 17:48:00,85.974,85.996,85.966,85.97,166899998.0
2006-05-01 17:49:00,85.977,85.998,85.954,85.968,215399998.0
2006-05-01 17:50:00,85.966,86.004,85.95,85.989,167500001.0
2006-05-01 17:51:00,86.0,86.011,85.978,85.995,289800001.0
2006-05-01 17:52:00,85.987,86.002,85.971,85.985,129499999.0
2006-05-01 17:53:00,85.987,85.987,85.956,85.96,302299998.0
2006-05-01 17:54:00,85.977,85.982,85.937,85.952,231500002.0
2006-05-01 17:55:00,85.947,85.989,85.947,85.977,167500000.0
2006-05-01 17:56:00,85.972,85.974,85.952,85.952,64500000.0
2006-05-01 17:57:00,85.927,85.952,85.921,85.939,181899998.0
2006-05-01 17:58:00,85.926,85.957,85.926,85.949,223499999.0
2006-05-01 17:59:00,85.939,85.957,85.935,85.952,293299998.0
2006-05-01 18:00:00,85.906,85.959,85.906,85.941,282399999.0
2006-05-01 18:01:00,85.929,85.951,85.92,85.931,1384699996.0
2006-05-01 18:02:00,85.941,85.958,85.921,85.935,2139799994.0
2006-05-01 18:03:00,85.952,85.956,85.921,85.935,2091599997.0
2006-05-01 18:04:00,85.931,85.954,85.92,85.945,2124099999.0
2006-05-01 18:05:00,85.936,85.956,85.922,85.943,2090799998.0
2006-05-01 18:06:00,85.955,85.97,85.937,85.957,1938099993.0
2006-05-01 18:07:00,85.97,86.02,85.97,86.0,1869800005.0
2006-05-01 18:08:00,85.92,85.946,85.904,85.938,1869800005.0
2006-05-01 18:09:00,85.932,85.938,85.913,85.913,1632500000.0
2006-05-01 18:10:00,85.921,85.936,85.879,85.879,1580399991.0
2006-05-01 18:11:00,85.89,85.916,85.886,85.895,862399999.0
2006-05-01 18:12:00,85.924,85.925,85.896,85.907,1186800003.0
2006-05-01 18:13:00,85.907,85.959,85.907,85.942,1541400001.0
2006-05-01 18:14:00,85.93,85.97,85.928,85.97,1752400001.0
2006-05-01 18:15:00,85.975,85.977,85.947,85.954,2109899998.0
2006-05-01 18:16:00,85.99,86.03,85.98,86.0,700799993.0
2006-05-01 18:17:00,85.942,85.955,85.926,85.932,700799993.0
2006-05-01 18:18:00,85.948,85.948,85.905,85.928,1112499995.0
2006-05-01 18:19:00,85.921,85.958,85.912,85.939,1918299993.0
2006-05-01 18:20:00,85.948,85.969,85.934,85.945,1465499994.0
2006-05-01 18:21:00,85.972,85.991,85.956,85.962,1628199998.0
2006-05-01 18:22:00,85.98,85.98,85.938,85.946,1740399998.0
2006-05-01 18:23:00,86.03,86.05,85.97,86.02,1535399993.0
2006-05-01 18:24:00,85.962,86.003,85.954,85.986,1535399993.0
2006-05-01 18:25:00,85.992,86.023,85.983,86.013,2138399996.0
2006-05-01 18:26:00,86.018,86.04,86.003,86.006,1422999993.0
2006-05-01 18:27:00,86.014,86.021,85.992,86.0,1202800000.0
2006-05-01 18:28:00,86.013,86.025,85.991,85.994,1288799990.0
2006-05-01 18:29:00,86.005,86.018,85.99,86.018,1406799992.0
2006-05-01 18:30:00,85.998,86.032,85.993,86.025,778299994.0
2006-05-01 18:31:00,86.027,86.036,86.0,86.0,1287900000.0
2006-05-01 18:32:00,86.008,86.053,86.007,86.05,1806000004.0
2006-05-01 18:33:00,86.053,86.065,86.031,86.047,2026800007.0
2006-05-01 18:34:00,86.052,86.06,86.03,86.045,1671599987.0
2006-05-01 18:35:00,86.05,86.06,86.025,86.053,1597699991.0
2006-05-01 18:36:00,86.044,86.063,86.028,86.051,1396000003.0
2006-05-01 18:37:00,86.039,86.05,86.024,86.045,1118500000.0
2006-05-01 18:38:00,86.058,86.069,86.044,86.064,669999994.0
2006-05-01 18:39:00,86.054,86.088,86.053,86.071,534400003.0
2006-05-01 18:40:00,86.077,86.083,86.055,86.068,739699993.0
2006-05-01 18:41:00,86.067,86.067,86.032,86.053,563900000.0
2006-05-01 18:42:00,86.041,86.067,86.041,86.061,695299996.0
2006-05-01 18:43:00,86.064,86.084,86.052,86.07,1416099998.0
2006-05-01 18:44:00,86.056,86.075,86.028,86.05,966699996.0
2006-05-01 18:45:00,86.036,86.058,86.021,86.04,1082000000.0
2006-05-01 18:46:00,86.045,86.05,86.022,86.047,873400000.0
2006-05-01 18:47:00,86.026,86.043,86.014,86.025,458799998.0
2006-05-01 18:48:00,86.001,86.021,85.988,86.005,669800001.0
2006-05-01 18:49:00,86.005,86.015,85.985,86.007,964400006.0
2006-05-01 18:50:00,86.01,86.03,85.998,86.017,1067899999.0
2006-05-01 18:51:00,86.024,86.029,86.002,86.016,434700003.0
2006-05-01 18:52:00,86.036,86.052,86.02,86.051,906600006.0
2006-05-01 18:53:00,86.037,86.069,86.023,86.046,914599994.0
2006-05-01 18:54:00,86.045,86.07,86.042,86.07,896799994.0
2006-05-01 18:55:00,86.053,86.082,86.044,86.078,1159599998.0
2006-05-01 18:56:00,86.077,86.086,86.057,86.063,662100000.0
2006-05-01 18:57:00,86.075,86.109,86.061,86.086,494700000.0
2006-05-01 18:58:00,86.076,86.12,86.076,86.112,1343299994.0
2006-05-01 18:59:00,86.117,86.143,86.114,86.129,1015500002.0
2006-05-01 19:00:00,86.113,86.147,86.113,86.142,668700000.0
2006-05-01 19:01:00,86.141,86.151,86.112,86.117,579800004.0
2006-05-01 19:02:00,86.098,86.12,86.081,86.086,348600001.0
2006-05-01 19:03:00,86.071,86.083,86.031,86.041,688700000.0
2006-05-01 19:04:00,86.04,86.059,86.025,86.059,580299999.0
2006-05-01 19:05:00,86.048,86.062,86.033,86.046,354399995.0
2006-05-01 19:06:00,86.033,86.05,86.013,86.03,490800001.0
2006-05-01 19:07:00,86.037,86.053,86.021,86.028,1155199991.0
2006-05-01 19:08:00,86.05,86.054,86.028,86.052,829100002.0
2006-05-01 19:09:00,86.05,86.065,86.033,86.041,799599996.0
2006-05-01 19:10:00,86.047,86.071,86.042,86.06,639099992.0
2006-05-01 19:11:00,86.066,86.071,86.05,86.051,142399999.0
2006-05-01 19:12:00,86.066,86.073,86.047,86.073,260900001.0
2006-05-01 19:13:00,86.056,86.084,86.051,86.064,481700001.0
2006-05-01 19:14:00,86.049,86.069,86.04,86.057,426400002.0
2006-05-01 19:15:00,86.053,86.109,86.053,86.106,733799995.0
2006-05-01 19:16:00,86.101,86.101,86.072,86.075,312900000.0
2006-05-01 19:17:00,86.1,86.101,86.074,86.081,664100000.0
2006-05-01 19:18:00,86.078,86.1,86.073,86.09,542800000.0
2006-05-01 19:19:00,86.095,86.117,86.082,86.103,649199992.0
2006-05-01 19:20:00,86.107,86.119,86.092,86.112,313199997.0
2006-05-01 19:21:00,86.117,86.117,86.087,86.091,287899997.0
2006-05-01 19:22:00,86.084,86.105,86.008,86.046,374699997.0
2006-05-01 19:23:00,86.109,86.112,86.076,86.09,1633299993.0
2006-05-01 19:24:00,86.102,86.117,86.075,86.09,607299995.0
2006-05-01 19:25:00,86.102,86.126,86.088,86.106,1059399997.0
2006-05-01 19:26:00,86.109,86.144,86.103,86.135,1563799985.0
2006-05-01 19:27:00,86.116,86.136,86.109,86.126,1241199989.0
2006-05-01 19:28:00,86.121,86.13,86.1,86.1,630400001.0
2006-05-01 19:29:00,86.089,86.127,86.089,86.127,504100001.0
2006-05-01 19:30:00,86.132,86.14,86.111,86.117,821799998.0
2006-05-01 19:31:00,86.125,86.142,86.109,86.123,480400000.0
2006-05-01 19:32:00,86.152,86.172,86.133,86.14,847100001.0
2006-05-01 19:33:00,86.14,86.176,86.14,86.176,579599995.0
2006-05-01 19:34:00,86.176,86.181,86.152,86.16,856299998.0
2006-05-01 19:35:00,86.182,86.188,86.14,86.145,765200000.0
2006-05-01 19:36:00,86.158,86.191,86.158,86.183,528099998.0
2006-05-01 19:37:00,86.182,86.182,86.145,86.167,249799999.0
2006-05-01 19:38:00,86.166,86.193,86.161,86.169,902199999.0
2006-05-01 19:39:00,86.189,86.218,86.165,86.198,768300001.0
2006-05-01 19:40:00,86.218,86.218,86.174,86.174,690700001.0
2006-05-01 19:41:00,86.18,86.205,86.171,86.193,853400004.0
2006-05-01 19:42:00,86.181,86.182,86.152,86.171,602800004.0
2006-05-01 19:43:00,86.167,86.167,86.135,86.143,335099998.0
2006-05-01 19:44:00,86.157,86.17,86.13,86.165,579700002.0
2006-05-01 19:45:00,86.15,86.18,86.15,86.18,421199999.0
2006-05-01 19:46:00,86.152,86.181,86.152,86.18,410899994.0
2006-05-01 19:47:00,86.174,86.221,86.174,86.221,197400000.0
2006-05-01 19:48:00,86.214,86.247,86.207,86.234,774600000.0
2006-05-01 19:49:00,86.243,86.267,86.216,86.258,563400005.0
2006-05-01 19:50:00,86.26,86.282,86.251,86.265,442799995.0
2006-05-01 19:51:00,86.266,86.275,86.252,86.253,257499997.0
2006-05-01 19:52:00,86.267,86.285,86.238,86.257,592099997.0
2006-05-01 19:53:00,86.28,86.284,86.261,86.262,731699999.0
2006-05-01 19:54:00,86.279,86.292,86.262,86.262,823500000.0
2006-05-01 19:55:00,86.27,86.289,86.253,86.289,315500003.0
2006-05-01 19:56:00,86.269,86.293,86.269,86.285,206000000.0
2006-05-01 19:57:00,86.274,86.29,86.266,86.285,430300001.0
2006-05-01 19:58:00,86.283,86.284,86.261,86.261,706099993.0
2006-05-01 19:59:00,86.252,86.283,86.248,86.274,847900000.0
2006-05-01 20:00:00,86.283,86.295,86.267,86.27,370899992.0
2006-05-01 20:01:00,86.259,86.285,86.255,86.27,601800000.0
2006-05-01 20:02:00,86.263,86.281,86.255,86.275,666800000.0
2006-05-01 20:03:00,86.275,86.282,86.256,86.262,362600003.0
2006-05-01 20:04:00,86.272,86.278,86.224,86.253,253200001.0
2006-05-01 20:05:00,86.242,86.264,86.225,86.233,579099998.0
2006-05-01 20:06:00,86.221,86.246,86.216,86.216,776099993.0
2006-05-01 20:07:00,86.228,86.25,86.215,86.234,672999995.0
2006-05-01 20:08:00,86.241,86.254,86.222,86.25,433099995.0
2006-05-01 20:09:00,86.228,86.254,86.218,86.234,688499992.0
2006-05-01 20:10:00,86.235,86.241,86.213,86.226,746699999.0
2006-05-01 20:11:00,86.217,86.219,86.177,86.177,732499999.0
2006-05-01 20:12:00,86.172,86.198,86.167,86.198,1364699993.0
2006-05-01 20:13:00,86.199,86.199,86.168,86.174,771399999.0
2006-05-01 20:14:00,86.2,86.2,86.173,86.188,384399999.0
2006-05-01 20:15:00,86.195,86.21,86.176,86.181,913600004.0
2006-05-01 20:16:00,86.201,86.207,86.166,86.19,589099994.0
2006-05-01 20:17:00,86.193,86.193,86.16,86.16,318200000.0
2006-05-01 20:18:00,86.148,86.18,86.147,86.18,148899999.0
2006-05-01 20:19:00,86.187,86.212,86.186,86.211,338400000.0
2006-05-01 20:20:00,86.199,86.219,86.189,86.212,796900006.0
2006-05-01 20:21:00,86.205,86.215,86.185,86.2,677599995.0
2006-05-01 20:22:00,86.208,86.219,86.184,86.185,781399995.0
2006-05-01 20:23:00,86.195,86.212,86.184,86.192,444500003.0
2006-05-01 20:24:00,86.19,86.196,86.147,86.147,408899995.0
2006-05-01 20:25:00,86.14,86.16,86.132,86.155,569700000.0
2006-05-01 20:26:00,86.158,86.174,86.148,86.167,484799997.0
2006-05-01 20:27:00,86.178,86.185,86.163,86.168,397500003.0
2006-05-01 20:28:00,86.187,86.215,86.175,86.185,1080499994.0
2006-05-01 20:29:00,86.213,86.217,86.182,86.184,1615500002.0
2006-05-01 20:30:00,86.211,86.233,86.198,86.21,1420499998.0
2006-05-01 20:31:00,86.223,86.238,86.205,86.227,1109900004.0
2006-05-01 20:32:00,86.227,86.227,86.19,86.195,1107699993.0
2006-05-01 20:33:00,86.222,86.222,86.184,86.194,752200003.0
2006-05-01 20:34:00,86.194,86.207,86.173,86.19,350699997.0
2006-05-01 20:35:00,86.177,86.194,86.154,86.171,549200002.0
2006-05-01 20:36:00,86.164,86.197,86.164,86.197,564099995.0
2006-05-01 20:37:00,86.173,86.213,86.173,86.213,508599999.0
2006-05-01 20:38:00,86.214,86.223,86.191,86.215,918600001.0
2006-05-01 20:39:00,86.199,86.217,86.195,86.212,493899998.0
2006-05-01 20:40:00,86.215,86.22,86.189,86.191,1455999986.0
2006-05-01 20:41:00,86.211,86.223,86.194,86.215,1209999995.0
2006-05-01 20:42:00,86.206,86.237,86.204,86.231,1053599989.0
2006-05-01 20:43:00,86.229,86.243,86.212,86.212,852300007.0
2006-05-01 20:44:00,86.21,86.21,86.172,86.187,670200000.0
2006-05-01 20:45:00,86.18,86.19,86.161,86.181,675199993.0
2006-05-01 20:46:00,86.176,86.197,86.162,86.18,623299994.0
2006-05-01 20:47:00,86.175,86.187,86.157,86.182,1096099994.0
2006-05-01 20:48:00,86.184,86.191,86.159,86.17,583900000.0
2006-05-01 20:49:00,86.182,86.182,86.152,86.155,519999995.0
2006-05-01 20:50:00,86.139,86.175,86.117,86.157,1057500004.0
2006-05-01 20:51:00,86.169,86.187,86.155,86.17,462100000.0
2006-05-01 20:52:00,86.183,86.193,86.166,86.175,408300000.0
2006-05-01 20:53:00,86.181,86.201,86.176,86.191,1276300005.0
2006-05-01 20:54:00,86.163,86.203,86.163,86.194,521799998.0
2006-05-01 20:55:00,86.176,86.196,86.165,86.183,1445599999.0
2006-05-01 20:56:00,86.176,86.181,86.147,86.147,795399997.0
2006-05-01 20:57:00,86.146,86.186,86.146,86.186,726400002.0
2006-05-01 20:58:00,86.19,86.202,86.162,86.182,1265099997.0
2006-05-01 20:59:00,86.204,86.218,86.183,86.186,1164699994.0
2006-05-01 21:00:00,86.203,86.237,86.183,86.191,1235799995.0
2006-05-01 21:01:00,86.196,86.22,86.189,86.211,1073999998.0
2006-05-01 21:02:00,86.2,86.217,86.193,86.205,477299999.0
2006-05-01 21:03:00,86.19,86.213,86.184,86.197,463899992.0
2006-05-01 21:04:00,86.199,86.215,86.175,86.175,408800001.0
2006-05-01 21:05:00,86.163,86.21,86.163,86.205,591900002.0
2006-05-01 21:06:00,86.19,86.214,86.182,86.196,511200001.0
2006-05-01 21:07:00,86.176,86.207,86.167,86.172,885599983.0
2006-05-01 21:08:00,86.178,86.203,86.171,86.194,782800001.0
2006-05-01 21:09:00,86.198,86.22,86.187,86.202,245000000.0
2006-05-01 21:10:00,86.223,86.232,86.189,86.215,644300004.0
2006-05-01 21:11:00,86.238,86.25,86.223,86.223,586900002.0
2006-05-01 21:12:00,86.247,86.267,86.228,86.262,278799999.0
2006-05-01 21:13:00,86.251,86.272,86.247,86.272,503499996.0
2006-05-01 21:14:00,86.268,86.268,86.226,86.227,756500000.0
2006-05-01 21:15:00,86.202,86.226,86.189,86.204,1028099996.0
2006-05-01 21:16:00,86.203,86.223,86.186,86.192,747699997.0
2006-05-01 21:17:00,86.201,86.21,86.157,86.157,1130099991.0
2006-05-01 21:18:00,86.168,86.221,86.168,86.221,687200001.0
2006-05-01 21:19:00,86.221,86.277,86.221,86.241,780599997.0
2006-05-01 21:20:00,86.226,86.265,86.218,86.243,1281000006.0
2006-05-01 21:21:00,86.255,86.312,86.251,86.298,989900008.0
2006-05-01 21:22:00,86.304,86.328,86.255,86.264,988599995.0
2006-05-01 21:23:00,86.266,86.299,86.266,86.287,572699999.0
2006-05-01 21:24:00,86.287,86.287,86.246,86.247,964599991.0
2006-05-01 21:25:00,86.235,86.262,86.193,86.193,837199991.0
2006-05-01 21:26:00,86.195,86.222,86.175,86.179,455600002.0
2006-05-01 21:27:00,86.19,86.2,86.169,86.177,359100002.0
2006-05-01 21:28:00,86.166,86.204,86.161,86.175,302200002.0
2006-05-01 21:29:00,86.159,86.188,86.152,86.186,702799999.0
2006-05-01 21:30:00,86.166,86.191,86.159,86.18,412900000.0
2006-05-01 21:31:00,86.187,86.194,86.155,86.17,285099997.0
2006-05-01 21:32:00,86.171,86.179,86.144,86.153,375900002.0
2006-05-01 21:33:00,86.173,86.187,86.162,86.177,431100004.0
2006-05-01 21:34:00,86.18,86.188,86.163,86.178,122800000.0
2006-05-01 21:35:00,86.172,86.172,86.144,86.154,340700003.0
2006-05-01 21:36:00,86.156,86.176,86.15,86.173,480100002.0
2006-05-01 21:37:00,86.181,86.202,86.164,86.193,689899993.0
2006-05-01 21:38:00,86.194,86.199,86.171,86.174,243299998.0
2006-05-01 21:39:00,86.17,86.193,86.148,86.163,359700003.0
2006-05-01 21:40:00,86.164,86.17,86.132,86.142,318000005.0
2006-05-01 21:41:00,86.184,86.221,86.171,86.2,300499999.0
2006-05-01 21:42:00,86.213,86.26,86.203,86.245,315199999.0
2006-05-01 21:43:00,86.243,86.261,86.174,86.182,327499999.0
2006-05-01 21:44:00,86.153,86.187,86.153,86.175,910999999.0
2006-05-01 21:45:00,86.15,86.188,86.137,86.148,475299998.0
2006-05-01 21:46:00,86.138,86.149,86.117,86.117,227800001.0
2006-05-01 21:47:00,86.112,86.143,86.108,86.131,410099996.0
2006-05-01 21:48:00,86.135,86.146,86.106,86.124,543699994.0
2006-05-01 21:49:00,86.118,86.148,86.108,86.131,278900001.0
2006-05-01 21:50:00,86.135,86.139,86.112,86.112,230399999.0
2006-05-01 21:51:00,86.111,86.153,86.107,86.142,276299998.0
2006-05-01 21:52:00,86.146,86.154,86.122,86.122,251799997.0
2006-05-01 21:53:00,86.134,86.145,86.111,86.115,482999997.0
2006-05-01 21:54:00,86.112,86.134,86.095,86.11,249900003.0
2006-05-01 21:55:00,86.098,86.123,86.079,86.095,260099998.0
2006-05-01 21:56:00,86.091,86.097,86.063,86.066,286199999.0
2006-05-01 21:57:00,86.074,86.09,86.06,86.079,143599999.0
2006-05-01 21:58:00,86.058,86.058,86.017,86.017,183200002.0
2006-05-01 21:59:00,85.98,86.001,85.942,85.961,387600001.0
2006-05-01 22:00:00,85.955,85.959,85.929,85.955,576299998.0
2006-05-01 22:01:00,85.95,85.96,85.923,85.947,635499993.0
2006-05-01 22:02:00,85.935,85.954,85.914,85.954,749099996.0
2006-05-01 22:03:00,85.959,85.975,85.948,85.953,399100002.0
2006-05-01 22:04:00,85.985,86.013,85.967,85.991,576600004.0
2006-05-01 22:05:00,85.989,85.989,85.961,85.965,220800001.0
2006-05-01 22:06:00,85.973,85.991,85.95,85.97,250499997.0
2006-05-01 22:07:00,85.976,85.981,85.948,85.948,341099997.0
2006-05-01 22:08:00,85.949,85.982,85.949,85.969,181299999.0
2006-05-01 22:09:00,85.965,85.992,85.963,85.98,169199999.0
2006-05-01 22:10:00,85.987,85.987,85.952,85.958,230299997.0
2006-05-01 22:11:00,85.96,86.0,85.96,86.0,271599998.0
2006-05-01 22:12:00,85.99,86.021,85.98,86.021,263300000.0
2006-05-01 22:13:00,86.029,86.067,86.019,86.037,476999999.0
2006-05-01 22:14:00,86.029,86.047,86.02,86.04,292900003.0
2006-05-01 22:15:00,86.026,86.065,86.021,86.065,176899999.0
2006-05-01 22:16:00,86.065,86.083,86.047,86.083,441000009.0
2006-05-01 22:17:00,86.082,86.09,86.065,86.07,176799999.0
2006-05-01 22:18:00,86.069,86.09,86.06,86.082,421700001.0
2006-05-01 22:19:00,86.064,86.087,86.056,86.085,450700001.0
2006-05-01 22:20:00,86.085,86.095,86.066,86.066,214000001.0
2006-05-01 22:21:00,86.075,86.09,86.066,86.085,254500000.0
2006-05-01 22:22:00,86.077,86.095,86.073,86.085,341899997.0
2006-05-01 22:23:00,86.064,86.09,86.054,86.085,511000000.0
2006-05-01 22:24:00,86.082,86.095,86.064,86.07,260200000.0
2006-05-01 22:25:00,86.072,86.09,86.071,86.087,158800001.0
2006-05-01 22:26:00,86.085,86.09,86.063,86.071,167599997.0
2006-05-01 22:27:00,86.072,86.09,86.055,86.085,715300003.0
2006-05-01 22:28:00,86.07,86.09,86.061,86.078,289399998.0
2006-05-01 22:29:00,86.085,86.09,86.068,86.076,188400001.0
2006-05-01 22:30:00,86.087,86.09,86.051,86.066,234399999.0
2006-05-01 22:31:00,86.088,86.09,86.044,86.061,498700001.0
2006-05-01 22:32:00,86.085,86.09,86.057,86.06,271200002.0
2006-05-01 22:33:00,86.085,86.095,86.054,86.064,574499995.0
2006-05-01 22:34:00,86.065,86.09,86.06,86.085,470900001.0
2006-05-01 22:35:00,86.085,86.085,86.063,86.07,210699999.0
2006-05-01 22:36:00,86.067,86.09,86.067,86.085,405000002.0
2006-05-01 22:37:00,86.09,86.09,86.06,86.064,243099998.0
2006-05-01 22:38:00,86.075,86.09,86.056,86.09,123100002.0
2006-05-01 22:39:00,86.068,86.09,86.06,86.08,253400002.0
2006-05-01 22:40:00,86.061,86.09,86.055,86.082,303899998.0
2006-05-01 22:41:00,86.078,86.09,86.058,86.07,272300001.0
2006-05-01 22:42:00,86.085,86.095,86.063,86.063,252500001.0
2006-05-01 22:43:00,86.085,86.09,86.054,86.076,315299999.0
2006-05-01 22:44:00,86.077,86.09,86.057,86.058,437899997.0
2006-05-01 22:45:00,86.08,86.09,86.047,86.071,478900000.0
2006-05-01 22:46:00,86.08,86.09,86.044,86.044,189200002.0
2006-05-01 22:47:00,86.085,86.085,86.053,86.054,293900000.0
2006-05-01 22:48:00,86.085,86.087,86.052,86.052,272999996.0
2006-05-01 22:49:00,86.049,86.09,86.048,86.08,238700001.0
2006-05-01 22:50:00,86.078,86.085,86.045,86.067,231299996.0
2006-05-01 22:51:00,86.077,86.095,86.043,86.08,381700001.0
2006-05-01 22:52:00,86.062,86.09,86.06,86.085,200300000.0
2006-05-01 22:53:00,86.076,86.09,86.039,86.08,571100003.0
2006-05-01 22:54:00,86.083,86.09,86.056,86.062,310700000.0
2006-05-01 22:55:00,86.08,86.09,86.057,86.08,320199998.0
2006-05-01 22:56:00,86.06,86.087,86.053,86.085,271699995.0
2006-05-01 22:57:00,86.068,86.09,86.047,86.085,244500003.0
2006-05-01 22:58:00,86.088,86.09,86.039,86.068,146900002.0
2006-05-01 22:59:00,86.043,86.09,85.998,86.05,631500004.0
2006-05-01 23:00:00,86.078,86.141,86.074,86.125,209699998.0
2006-05-01 23:01:00,86.09,86.168,86.071,86.134,176599997.0
2006-05-01 23:02:00,86.147,86.168,86.113,86.158,164099997.0
2006-05-01 23:03:00,86.142,86.197,86.122,86.141,215899999.0
2006-05-01 23:04:00,86.142,86.169,86.124,86.158,297400000.0
2006-05-01 23:05:00,86.131,86.155,86.099,86.114,129000000.0
2006-05-01 23:06:00,86.118,86.169,86.118,86.153,183700001.0
2006-05-01 23:07:00,86.156,86.164,86.128,86.134,235900002.0
2006-05-01 23:08:00,86.152,86.175,86.133,86.141,205799998.0
2006-05-01 23:09:00,86.155,86.169,86.107,86.145,275500001.0
2006-05-01 23:10:00,86.117,86.157,86.117,86.136,232599998.0
2006-05-01 23:11:00,86.138,86.149,86.114,86.132,149100000.0
2006-05-01 23:12:00,86.16,86.16,86.112,86.127,157000000.0
2006-05-01 23:13:00,86.115,86.149,86.11,86.12,198500000.0
2006-05-01 23:14:00,86.122,86.174,86.116,86.155,177400001.0
2006-05-01 23:15:00,86.141,86.141,86.065,86.076,151299997.0
2006-05-01 23:16:00,86.095,86.101,86.041,86.062,188100002.0
2006-05-01 23:17:00,86.034,86.101,86.034,86.078,206899999.0
2006-05-01 23:18:00,86.05,86.097,86.035,86.082,181600002.0
2006-05-01 23:19:00,86.083,86.085,86.044,86.068,149100002.0
2006-05-01 23:20:00,86.038,86.067,86.014,86.028,215000000.0
2006-05-01 23:21:00,86.034,86.07,86.012,86.015,159100000.0
2006-05-01 23:22:00,86.005,86.038,85.983,86.027,187099999.0
2006-05-01 23:23:00,86.034,86.062,85.997,86.021,226299998.0
2006-05-01 23:24:00,86.029,86.067,86.021,86.036,305399998.0
2006-05-01 23:25:00,86.027,86.07,86.027,86.063,209899999.0
2006-05-01 23:26:00,86.04,86.069,86.021,86.024,87400000.0
2006-05-01 23:27:00,86.035,86.046,86.005,86.022,214400001.0
2006-05-01 23:28:00,86.011,86.076,86.008,86.029,307500002.0
2006-05-01 23:29:00,86.027,86.062,86.012,86.038,207799998.0
2006-05-01 23:30:00,86.041,86.042,86.001,86.001,181499996.0
2006-05-01 23:31:00,86.026,86.087,86.026,86.051,238200001.0
2006-05-01 23:32:00,86.025,86.073,86.01,86.073,132599998.0
2006-05-01 23:33:00,86.103,86.103,86.005,86.01,163999999.0
2006-05-01 23:34:00,86.011,86.058,85.981,86.017,252299999.0
2006-05-01 23:35:00,86.008,86.037,85.998,86.018,250799999.0
2006-05-01 23:36:00,86.028,86.064,86.006,86.036,238700000.0
2006-05-01 23:37:00,86.035,86.054,86.002,86.023,197099999.0
2006-05-01 23:38:00,85.939,85.98,85.896,85.925,119799999.0
2006-05-01 23:39:00,85.942,85.949,85.856,85.858,139500000.0
2006-05-01 23:40:00,85.82,85.92,85.82,85.907,165000001.0
2006-05-01 23:41:00,85.888,85.921,85.858,85.858,277299995.0
2006-05-01 23:42:00,85.888,85.936,85.88,85.915,184399999.0
2006-05-01 23:43:00,85.917,85.958,85.904,85.917,149999999.0
2006-05-01 23:44:00,85.913,85.929,85.887,85.892,175799999.0
2006-05-01 23:45:00,85.882,85.925,85.879,85.91,240400001.0
2006-05-01 23:46:00,85.922,85.952,85.883,85.889,126899999.0
2006-05-01 23:47:00,85.897,85.916,85.877,85.882,129299998.0
2006-05-01 23:48:00,85.864,85.903,85.853,85.865,124000000.0
2006-05-01 23:49:00,85.854,85.903,85.854,85.865,162100000.0
2006-05-01 23:50:00,85.85,85.894,85.829,85.863,118600000.0
2006-05-01 23:51:00,85.874,85.891,85.841,85.87,211499998.0
2006-05-01 23:52:00,85.863,85.91,85.841,85.91,145099999.0
2006-05-01 23:53:00,85.915,85.922,85.868,85.901,165699999.0
2006-05-01 23:54:00,85.895,85.931,85.892,85.915,205100002.0
2006-05-01 23:55:00,85.901,85.93,85.873,85.883,282099996.0
2006-05-01 23:56:00,85.892,85.925,85.892,85.919,199699997.0
2006-05-01 23:57:00,85.946,85.946,85.914,85.917,161200002.0
2006-05-01 23:58:00,85.934,85.963,85.908,85.917,150799999.0
2006-05-01 23:59:00,85.916,85.945,85.893,85.906,246100004.0
2006-05-02 00:00:00,85.95,85.96,85.897,85.9,235500003.0
2006-05-02 00:01:00,85.922,85.956,85.916,85.944,253800000.0
2006-05-02 00:02:00,85.898,85.936,85.896,85.928,296699996.0
2006-05-02 00:03:00,85.911,85.956,85.909,85.943,138800001.0
2006-05-02 00:04:00,85.967,85.967,85.905,85.945,263400001.0
2006-05-02 00:05:00,85.953,85.989,85.944,85.97,196400000.0
2006-05-02 00:06:00,85.947,86.011,85.929,85.981,225400003.0
2006-05-02 00:07:00,85.965,85.987,85.924,85.941,156499999.0
2006-05-02 00:08:00,85.92,85.988,85.919,85.981,171500001.0
2006-05-02 00:09:00,85.956,85.975,85.926,85.946,205999999.0
2006-05-02 00:10:00,85.936,86.001,85.909,85.988,237100000.0
2006-05-02 00:11:00,85.962,85.998,85.952,85.991,249200000.0
2006-05-02 00:12:00,85.997,86.016,85.978,85.998,269899997.0
2006-05-02 00:13:00,86.005,86.045,86.0,86.034,203899997.0
2006-05-02 00:14:00,86.004,86.049,85.998,86.039,192900001.0
2006-05-02 00:15:00,86.033,86.053,85.986,86.007,200299996.0
2006-05-02 00:16:00,86.014,86.029,85.986,86.016,206200000.0
2006-05-02 00:17:00,85.987,86.006,85.977,86.002,207999999.0
2006-05-02 00:18:00,85.985,86.023,85.967,85.976,218400001.0
2006-05-02 00:19:00,86.027,86.04,85.974,85.975,110600002.0
2006-05-02 00:20:00,86.002,86.047,85.999,86.045,189800000.0
2006-05-02 00:21:00,86.016,86.051,85.979,85.983,135900000.0
2006-05-02 00:22:00,86.022,86.03,85.996,85.996,283600000.0
2006-05-02 00:23:00,85.994,86.041,85.982,86.007,329299994.0
2006-05-02 00:24:00,86.003,86.036,85.984,86.003,173800001.0
2006-05-02 00:25:00,86.031,86.049,85.99,85.99,216199997.0
2006-05-02 00:26:00,85.994,86.02,85.965,85.98,212200002.0
2006-05-02 00:27:00,85.998,86.028,85.981,86.028,240399995.0
2006-05-02 00:28:00,86.015,86.025,85.977,85.977,215200002.0
2006-05-02 00:29:00,85.984,86.004,85.958,85.968,143100000.0
2006-05-02 00:30:00,85.994,86.039,85.99,86.008,135299999.0
2006-05-02 00:31:00,85.977,86.008,85.966,86.003,144599999.0
2006-05-02 00:32:00,85.972,86.006,85.957,85.997,203899998.0
2006-05-02 00:33:00,85.977,86.004,85.958,85.987,216800000.0
2006-05-02 00:34:00,85.956,86.024,85.953,85.999,150199999.0
2006-05-02 00:35:00,86.005,86.02,85.966,85.97,214400004.0
2006-05-02 00:36:00,85.99,85.999,85.927,85.933,274400001.0
2006-05-02 00:37:00,85.939,85.966,85.904,85.905,219100001.0
2006-05-02 00:38:00,85.929,85.962,85.911,85.938,290099998.0
2006-05-02 00:39:00,85.96,85.982,85.928,85.928,203399998.0
2006-05-02 00:40:00,85.975,85.996,85.927,85.927,132300001.0
2006-05-02 00:41:00,85.96,85.989,85.954,85.989,148599999.0
2006-05-02 00:42:00,85.96,86.02,85.96,86.012,302099998.0
2006-05-02 00:43:00,86.007,86.03,85.976,85.976,268300002.0
2006-05-02 00:44:00,86.001,86.032,85.982,86.006,171200002.0
2006-05-02 00:45:00,86.031,86.031,85.996,86.017,210900002.0
2006-05-02 00:46:00,85.992,86.026,85.985,85.994,161999997.0
2006-05-02 00:47:00,86.022,86.032,85.988,86.015,219300001.0
2006-05-02 00:48:00,85.997,86.046,85.988,86.025,108700001.0
2006-05-02 00:49:00,86.013,86.034,85.997,86.034,115799998.0
2006-05-02 00:50:00,86.031,86.052,86.011,86.052,163899998.0
2006-05-02 00:51:00,86.018,86.042,85.987,85.987,303599996.0
2006-05-02 00:52:00,85.991,86.021,85.983,85.997,188500002.0
2006-05-02 00:53:00,85.994,86.02,85.991,86.011,221299997.0
2006-05-02 00:54:00,85.98,86.029,85.98,86.018,142899999.0
2006-05-02 00:55:00,86.01,86.03,85.984,85.984,281699998.0
2006-05-02 00:56:00,85.968,86.012,85.953,85.983,83300000.0
2006-05-02 00:57:00,86.017,86.017,85.965,85.965,242600003.0
2006-05-02 00:58:00,85.962,85.993,85.949,85.986,208999999.0
2006-05-02 00:59:00,85.957,85.986,85.955,85.956,202500001.0
2006-05-02 01:00:00,85.953,85.985,85.941,85.945,197099997.0
2006-05-02 01:01:00,85.958,85.98,85.94,85.98,114600000.0
2006-05-02 01:02:00,86.04,86.069,85.971,85.976,183600001.0
2006-05-02 01:03:00,85.967,85.971,85.946,85.946,129800003.0
2006-05-02 01:04:00,85.98,85.992,85.956,85.956,201500000.0
2006-05-02 01:05:00,85.951,85.964,85.941,85.963,118500000.0
2006-05-02 01:06:00,85.962,85.968,85.933,85.954,208299997.0
2006-05-02 01:07:00,85.954,85.968,85.939,85.962,106500000.0
2006-05-02 01:08:00,85.955,85.962,85.933,85.944,207599999.0
2006-05-02 01:09:00,85.964,85.979,85.947,85.963,312999998.0
2006-05-02 01:10:00,85.97,85.986,85.959,85.972,182800000.0
2006-05-02 01:11:00,85.99,86.0,85.978,85.981,223999996.0
2006-05-02 01:12:00,86.002,86.002,85.976,85.976,144800000.0
2006-05-02 01:13:00,85.985,86.012,85.985,86.005,238499997.0
2006-05-02 01:14:00,85.999,86.031,85.993,86.001,259600001.0
2006-05-02 01:15:00,85.991,86.002,85.97,85.982,99299999.0
2006-05-02 01:16:00,86.005,86.01,85.985,85.985,195800002.0
2006-05-02 01:17:00,85.994,86.007,85.975,85.993,303699994.0
2006-05-02 01:18:00,85.992,86.01,85.966,85.983,278400001.0
2006-05-02 01:19:00,86.017,86.032,85.997,86.023,177399999.0
2006-05-02 01:20:00,86.022,86.031,86.004,86.004,199700000.0
2006-05-02 01:21:00,86.025,86.025,85.997,85.999,182400002.0
2006-05-02 01:22:00,86.02,86.032,86.008,86.015,167200003.0
2006-05-02 01:23:00,86.037,86.047,86.011,86.011,150600001.0
2006-05-02 01:24:00,86.013,86.034,86.004,86.022,138899999.0
2006-05-02 01:25:00,86.005,86.022,85.997,86.008,227400000.0
2006-05-02 01:26:00,86.004,86.004,85.966,85.988,175699998.0
2006-05-02 01:27:00,85.995,86.01,85.973,85.993,116500001.0
2006-05-02 01:28:00,85.98,86.001,85.975,85.987,133300001.0
2006-05-02 01:29:00,85.965,85.981,85.948,85.966,153800001.0
2006-05-02 01:30:00,85.963,85.973,85.94,85.941,157300000.0
2006-05-02 01:31:00,85.968,85.986,85.952,85.958,308900004.0
2006-05-02 01:32:00,85.978,86.0,85.967,85.981,285000000.0
2006-05-02 01:33:00,86.005,86.005,85.976,85.987,151700001.0
2006-05-02 01:34:00,85.982,86.01,85.952,85.989,155200001.0
2006-05-02 01:35:00,86.018,86.03,86.001,86.005,219599999.0
2006-05-02 01:36:00,86.023,86.033,86.014,86.014,229399999.0
2006-05-02 01:37:00,86.022,86.048,86.021,86.048,179800001.0
2006-05-02 01:38:00,86.042,86.042,86.014,86.014,209299998.0
2006-05-02 01:39:00,86.017,86.031,86.009,86.013,162199999.0
2006-05-02 01:40:00,86.033,86.048,86.015,86.017,295299998.0
2006-05-02 01:41:00,86.038,86.058,86.025,86.039,166600000.0
2006-05-02 01:42:00,86.06,86.06,86.023,86.026,233300000.0
2006-05-02 01:43:00,86.05,86.062,86.036,86.041,264800001.0
2006-05-02 01:44:00,86.051,86.07,86.036,86.038,164599998.0
2006-05-02 01:45:00,86.051,86.078,86.051,86.071,146599999.0
2006-05-02 01:46:00,86.071,86.071,86.039,86.039,205499999.0
2006-05-02 01:47:00,86.047,86.047,86.023,86.033,227099999.0
2006-05-02 01:48:00,86.032,86.051,86.013,86.032,94400000.0
2006-05-02 01:49:00,86.053,86.053,86.015,86.015,291400003.0
2006-05-02 01:50:00,86.003,86.027,85.991,86.027,197100001.0
2006-05-02 01:51:00,86.018,86.03,86.005,86.025,166599999.0
2006-05-02 01:52:00,86.007,86.026,86.001,86.023,348599998.0
2006-05-02 01:53:00,86.014,86.044,86.013,86.039,138500000.0
2006-05-02 01:54:00,86.032,86.043,86.008,86.008,238699997.0
2006-05-02 01:55:00,86.013,86.033,86.005,86.025,155699999.0
2006-05-02 01:56:00,85.993,86.032,85.993,86.012,197900000.0
2006-05-02 01:57:00,86.024,86.027,86.004,86.004,212799997.0
2006-05-02 01:58:00,85.996,86.018,85.989,86.0,192099999.0
2006-05-02 01:59:00,85.992,86.01,85.977,85.99,365999999.0
2006-05-02 02:00:00,85.992,85.992,85.968,85.97,84500002.0
2006-05-02 02:01:00,85.981,85.993,85.957,85.975,327599998.0
2006-05-02 02:02:00,85.993,85.993,85.956,85.956,179599999.0
2006-05-02 02:03:00,85.968,86.007,85.968,85.995,188800000.0
2006-05-02 02:04:00,85.988,85.992,85.963,85.963,176800000.0
2006-05-02 02:05:00,85.984,85.992,85.96,85.97,196600003.0
2006-05-02 02:06:00,86.0,86.018,85.987,86.001,139499999.0
2006-05-02 02:07:00,86.035,86.051,86.023,86.026,306399997.0
2006-05-02 02:08:00,86.035,86.045,86.015,86.015,223200002.0
2006-05-02 02:09:00,86.035,86.045,86.025,86.031,194100002.0
2006-05-02 02:10:00,86.02,86.044,86.019,86.042,214999998.0
2006-05-02 02:11:00,86.026,86.061,86.026,86.045,214299998.0
2006-05-02 02:12:00,86.049,86.08,86.039,86.057,322899998.0
2006-05-02 02:13:00,86.073,86.09,86.062,86.063,158600002.0
2006-05-02 02:14:00,86.058,86.074,86.052,86.067,75400000.0
2006-05-02 02:15:00,86.069,86.088,86.05,86.083,273900000.0
2006-05-02 02:16:00,86.069,86.084,86.062,86.074,162100000.0
2006-05-02 02:17:00,86.06,86.088,86.06,86.068,168599995.0
2006-05-02 02:18:00,86.088,86.108,86.071,86.092,252199997.0
2006-05-02 02:19:00,86.104,86.122,86.089,86.089,368699996.0
2006-05-02 02:20:00,86.108,86.121,86.099,86.121,182599998.0
2006-05-02 02:21:00,86.134,86.14,86.105,86.123,265499998.0
2006-05-02 02:22:00,86.133,86.162,86.131,86.136,188099998.0
2006-05-02 02:23:00,86.151,86.16,86.127,86.141,240299996.0
2006-05-02 02:24:00,86.146,86.157,86.134,86.152,224199999.0
2006-05-02 02:25:00,86.135,86.166,86.135,86.161,214599999.0
2006-05-02 02:26:00,86.143,86.162,86.131,86.149,124800000.0
2006-05-02 02:27:00,86.16,86.16,86.135,86.14,201000001.0
2006-05-02 02:28:00,86.147,86.164,86.141,86.156,156500000.0
2006-05-02 02:29:00,86.135,86.157,86.132,86.139,166799998.0
2006-05-02 02:30:00,86.167,86.167,86.126,86.137,163000001.0
2006-05-02 02:31:00,86.153,86.165,86.135,86.135,250400002.0
2006-05-02 02:32:00,86.14,86.143,86.114,86.12,175300000.0
2006-05-02 02:33:00,86.137,86.144,86.116,86.136,76300000.0
2006-05-02 02:34:00,86.104,86.123,86.1,86.113,124800000.0
2006-05-02 02:35:00,86.1,86.131,86.099,86.117,156600000.0
2006-05-02 02:36:00,86.11,86.131,86.098,86.108,267399998.0
2006-05-02 02:37:00,86.13,86.154,86.115,86.124,137800001.0
2006-05-02 02:38:00,86.154,86.155,86.126,86.131,283199999.0
2006-05-02 02:39:00,86.151,86.151,86.103,86.103,288200000.0
2006-05-02 02:40:00,86.136,86.153,86.121,86.138,122099999.0
2006-05-02 02:41:00,86.153,86.153,86.121,86.131,152000001.0
2006-05-02 02:42:00,86.14,86.14,86.11,86.11,124800000.0
2006-05-02 02:43:00,86.134,86.144,86.102,86.113,227899998.0
2006-05-02 02:44:00,86.125,86.125,86.095,86.095,188699999.0
2006-05-02 02:45:00,86.115,86.126,86.098,86.099,229900003.0
2006-05-02 02:46:00,86.118,86.118,86.073,86.083,115200001.0
2006-05-02 02:47:00,86.094,86.095,86.067,86.078,246699996.0
2006-05-02 02:48:00,86.099,86.109,86.085,86.097,160799998.0
2006-05-02 02:49:00,86.11,86.122,86.095,86.1,146900001.0
2006-05-02 02:50:00,86.102,86.132,86.101,86.13,290499998.0
2006-05-02 02:51:00,86.126,86.128,86.099,86.105,168100003.0
2006-05-02 02:52:00,86.121,86.126,86.092,86.092,197199998.0
2006-05-02 02:53:00,86.114,86.136,86.11,86.131,231000000.0
2006-05-02 02:54:00,86.132,86.139,86.113,86.116,174399997.0
2006-05-02 02:55:00,86.111,86.137,86.08,86.092,197800000.0
2006-05-02 02:56:00,86.068,86.088,86.053,86.068,251800001.0
2006-05-02 02:57:00,86.068,86.088,86.044,86.088,276200001.0
2006-05-02 02:58:00,86.09,86.109,86.073,86.088,178899999.0
2006-05-02 02:59:00,86.093,86.113,86.091,86.096,239399997.0
2006-05-02 03:00:00,86.101,86.109,86.084,86.097,105200000.0
2006-05-02 03:01:00,86.103,86.103,86.061,86.061,195400000.0
2006-05-02 03:02:00,86.035,86.057,86.019,86.032,99300001.0
2006-05-02 03:03:00,86.015,86.048,86.01,86.047,240000000.0
2006-05-02 03:04:00,86.047,86.048,86.021,86.035,77499999.0
2006-05-02 03:05:00,86.032,86.05,86.025,86.038,151099997.0
2006-05-02 03:06:00,86.033,86.035,86.016,86.018,240700000.0
2006-05-02 03:07:00,86.045,86.059,86.035,86.035,121400000.0
2006-05-02 03:08:00,86.053,86.074,86.039,86.061,164899999.0
2006-05-02 03:09:00,86.078,86.088,86.059,86.068,272099999.0
2006-05-02 03:10:00,86.082,86.089,86.065,86.065,236699997.0
2006-05-02 03:11:00,86.074,86.085,86.057,86.069,152499999.0
2006-05-02 03:12:00,86.078,86.092,86.052,86.057,178500001.0
2006-05-02 03:13:00,86.065,86.097,86.065,86.097,128300000.0
2006-05-02 03:14:00,86.097,86.097,86.055,86.055,250799996.0
2006-05-02 03:15:00,86.062,86.082,86.054,86.068,102200000.0
2006-05-02 03:16:00,86.047,86.066,86.045,86.063,178700000.0
2006-05-02 03:17:00,86.055,86.06,86.03,86.03,201699999.0
2006-05-02 03:18:00,86.043,86.056,86.017,86.03,144099998.0
2006-05-02 03:19:00,86.042,86.08,86.039,86.052,133700001.0
2006-05-02 03:20:00,86.06,86.075,86.03,86.048,141600000.0
2006-05-02 03:21:00,86.059,86.074,86.039,86.039,220999998.0
2006-05-02 03:22:00,86.078,86.086,86.065,86.077,142600000.0
2006-05-02 03:23:00,86.067,86.087,86.06,86.087,136800000.0
2006-05-02 03:24:00,86.08,86.08,86.055,86.055,120200000.0
2006-05-02 03:25:00,86.085,86.097,86.069,86.069,345600003.0
2006-05-02 03:26:00,86.063,86.095,86.063,86.081,222000000.0
2006-05-02 03:27:00,86.066,86.083,86.057,86.069,84800000.0
2006-05-02 03:28:00,86.046,86.07,86.044,86.044,238799994.0
2006-05-02 03:29:00,86.047,86.069,86.038,86.056,233000002.0
2006-05-02 03:30:00,86.048,86.062,86.035,86.053,252299995.0
2006-05-02 03:31:00,86.038,86.064,86.037,86.053,223899997.0
2006-05-02 03:32:00,86.045,86.05,86.022,86.037,133400000.0
2006-05-02 03:33:00,86.016,86.053,86.016,86.052,309999994.0
2006-05-02 03:34:00,86.05,86.073,86.025,86.056,206900000.0
2006-05-02 03:35:00,86.072,86.078,86.048,86.052,247199998.0
2006-05-02 03:36:00,86.066,86.077,86.05,86.052,299700002.0
2006-05-02 03:37:00,86.062,86.072,86.033,86.06,147499999.0
2006-05-02 03:38:00,86.053,86.066,86.035,86.053,90500000.0
2006-05-02 03:39:00,86.059,86.068,86.038,86.038,142600000.0
2006-05-02 03:40:00,86.022,86.044,86.019,86.043,141600000.0
2006-05-02 03:41:00,86.041,86.042,86.02,86.026,234299998.0
2006-05-02 03:42:00,86.021,86.038,86.007,86.024,100999999.0
2006-05-02 03:43:00,86.002,86.029,85.975,86.007,144399999.0
2006-05-02 03:44:00,86.023,86.044,86.014,86.035,226599999.0
2006-05-02 03:45:00,86.042,86.051,86.022,86.022,190099999.0
2006-05-02 03:46:00,86.037,86.058,86.018,86.039,208499999.0
2006-05-02 03:47:00,86.054,86.054,86.021,86.034,200599998.0
2006-05-02 03:48:00,86.028,86.041,86.015,86.028,147700001.0
2006-05-02 03:49:00,86.026,86.031,85.999,86.009,186600001.0
2006-05-02 03:50:00,86.013,86.039,85.989,86.025,167999998.0
2006-05-02 03:51:00,86.036,86.049,86.015,86.029,164899999.0
2006-05-02 03:52:00,86.035,86.052,86.02,86.03,127799999.0
2006-05-02 03:53:00,86.032,86.055,86.007,86.025,80100001.0
2006-05-02 03:54:00,86.04,86.059,86.029,86.033,136700001.0
2006-05-02 03:55:00,86.051,86.052,86.033,86.037,147499998.0
2006-05-02 03:56:00,86.023,86.056,86.023,86.047,203499997.0
2006-05-02 03:57:00,86.033,86.062,86.033,86.036,213399997.0
2006-05-02 03:58:00,86.04,86.04,86.013,86.034,177399999.0
2006-05-02 03:59:00,86.012,86.03,86.006,86.027,152800002.0
2006-05-02 04:00:00,86.002,86.022,85.983,86.008,279200000.0
2006-05-02 04:01:00,85.99,86.006,85.983,86.003,107200000.0
2006-05-02 04:02:00,85.98,86.012,85.978,86.0,164899999.0
2006-05-02 04:03:00,86.009,86.022,86.005,86.022,146600000.0
2006-05-02 04:04:00,86.018,86.033,85.997,86.033,250599999.0
2006-05-02 04:05:00,86.037,86.038,86.017,86.026,224899998.0
2006-05-02 04:06:00,86.019,86.053,86.016,86.036,160899997.0
2006-05-02 04:07:00,86.044,86.051,86.019,86.038,213500000.0
2006-05-02 04:08:00,86.012,86.033,85.999,86.019,286900001.0
2006-05-02 04:09:00,86.015,86.038,85.994,86.0,145199998.0
2006-05-02 04:10:00,85.966,85.994,85.966,85.976,124600000.0
2006-05-02 04:11:00,85.987,85.989,85.966,85.966,197700000.0
2006-05-02 04:12:00,85.969,85.987,85.962,85.985,187699999.0
2006-05-02 04:13:00,85.985,85.99,85.958,85.969,270000001.0
2006-05-02 04:14:00,85.967,85.983,85.959,85.974,208699999.0
2006-05-02 04:15:00,85.952,85.982,85.952,85.969,277399997.0
2006-05-02 04:16:00,85.973,85.98,85.954,85.954,337699998.0
2006-05-02 04:17:00,85.97,85.975,85.947,85.957,243100000.0
2006-05-02 04:18:00,85.959,85.973,85.936,85.964,162300002.0
2006-05-02 04:19:00,85.98,85.999,85.964,85.971,278899995.0
2006-05-02 04:20:00,85.983,85.984,85.965,85.968,146900000.0
2006-05-02 04:21:00,85.982,85.992,85.97,85.985,167699997.0
2006-05-02 04:22:00,85.987,85.991,85.968,85.991,122599999.0
2006-05-02 04:23:00,85.997,86.01,85.981,85.987,241500000.0
2006-05-02 04:24:00,85.992,86.009,85.974,85.995,225400001.0
2006-05-02 04:25:00,85.984,86.007,85.984,85.988,222600003.0
2006-05-02 04:26:00,85.958,85.975,85.947,85.958,131100003.0
2006-05-02 04:27:00,85.952,85.952,85.923,85.924,202699998.0
2006-05-02 04:28:00,85.913,85.932,85.909,85.928,195200001.0
2006-05-02 04:29:00,85.901,85.925,85.889,85.903,275499996.0
2006-05-02 04:30:00,85.902,85.917,85.88,85.9,123200001.0
2006-05-02 04:31:00,85.914,85.928,85.9,85.923,172800000.0
2006-05-02 04:32:00,85.932,85.937,85.907,85.912,123300001.0
2006-05-02 04:33:00,85.929,85.946,85.916,85.916,255500004.0
2006-05-02 04:34:00,85.898,85.918,85.893,85.893,91900000.0
2006-05-02 04:35:00,85.889,85.915,85.885,85.885,179800000.0
2006-05-02 04:36:00,85.909,85.928,85.897,85.899,167100000.0
2006-05-02 04:37:00,85.905,85.91,85.882,85.886,188999996.0
2006-05-02 04:38:00,85.908,85.908,85.877,85.877,228099997.0
2006-05-02 04:39:00,85.89,85.906,85.876,85.889,267900001.0
2006-05-02 04:40:00,85.905,85.916,85.891,85.902,238499998.0
2006-05-02 04:41:00,85.892,85.906,85.878,85.895,236800001.0
2006-05-02 04:42:00,85.895,85.895,85.857,85.874,273500002.0
2006-05-02 04:43:00,85.893,85.902,85.88,85.884,83700000.0
2006-05-02 04:44:00,85.907,85.907,85.875,85.888,164300003.0
2006-05-02 04:45:00,85.884,85.907,85.883,85.907,290999997.0
2006-05-02 04:46:00,85.902,85.902,85.876,85.887,77199999.0
2006-05-02 04:47:00,85.886,85.91,85.886,85.902,218600000.0
2006-05-02 04:48:00,85.885,85.904,85.877,85.899,140700001.0
2006-05-02 04:49:00,85.872,85.915,85.872,85.915,174900001.0
2006-05-02 04:50:00,85.9,85.935,85.9,85.93,236599999.0
2006-05-02 04:51:00,85.918,85.935,85.903,85.92,250500001.0
2006-05-02 04:52:00,85.938,85.938,85.903,85.904,238000000.0
2006-05-02 04:53:00,85.905,85.929,85.896,85.918,305899995.0
2006-05-02 04:54:00,85.915,85.92,85.889,85.904,382599997.0
2006-05-02 04:55:00,85.894,85.923,85.894,85.92,210200002.0
2006-05-02 04:56:00,85.926,85.937,85.913,85.924,193300000.0
2006-05-02 04:57:00,85.93,85.93,85.898,85.906,156600001.0
2006-05-02 04:58:00,85.927,85.927,85.89,85.89,209399994.0
2006-05-02 04:59:00,85.905,85.924,85.905,85.923,177900000.0
2006-05-02 05:00:00,85.917,85.93,85.906,85.93,165399998.0
2006-05-02 05:01:00,85.913,85.937,85.907,85.923,178500002.0
2006-05-02 05:02:00,85.932,85.939,85.917,85.919,191900001.0
2006-05-02 05:03:00,85.914,85.939,85.909,85.939,142099997.0
2006-05-02 05:04:00,85.919,85.934,85.915,85.929,207400001.0
2006-05-02 05:05:00,85.93,85.941,85.9,85.913,213500003.0
2006-05-02 05:06:00,85.931,85.931,85.901,85.901,263000004.0
2006-05-02 05:07:00,85.922,85.938,85.909,85.929,231800002.0
2006-05-02 05:08:00,85.925,85.948,85.915,85.926,148300002.0
2006-05-02 05:09:00,85.924,85.927,85.898,85.92,205000002.0
2006-05-02 05:10:00,85.883,85.913,85.883,85.909,181500001.0
2006-05-02 05:11:00,85.887,85.923,85.872,85.9,184800001.0
2006-05-02 05:12:00,85.92,85.927,85.897,85.907,90000000.0
2006-05-02 05:13:00,85.922,85.929,85.903,85.917,153799998.0
2006-05-02 05:14:00,85.904,85.924,85.891,85.917,187199999.0
2006-05-02 05:15:00,85.928,85.928,85.899,85.907,254000000.0
2006-05-02 05:16:00,85.896,85.934,85.896,85.915,257999998.0
2006-05-02 05:17:00,85.882,85.909,85.882,85.906,182899999.0
2006-05-02 05:18:00,85.89,85.89,85.86,85.875,172899999.0
2006-05-02 05:19:00,85.864,85.864,85.828,85.828,94000000.0
2006-05-02 05:20:00,85.855,85.861,85.829,85.829,138300001.0
2006-05-02 05:21:00,85.851,85.87,85.834,85.855,204799998.0
2006-05-02 05:22:00,85.872,85.881,85.855,85.857,275099999.0
2006-05-02 05:23:00,85.855,85.88,85.849,85.87,219400003.0
2006-05-02 05:24:00,85.868,85.872,85.849,85.855,206499999.0
2006-05-02 05:25:00,85.875,85.888,85.863,85.872,273099996.0
2006-05-02 05:26:00,85.875,85.885,85.863,85.869,223199998.0
2006-05-02 05:27:00,85.886,85.886,85.85,85.854,133000001.0
2006-05-02 05:28:00,85.876,85.89,85.854,85.887,169300000.0
2006-05-02 05:29:00,85.866,85.89,85.856,85.885,249399998.0
2006-05-02 05:30:00,85.877,85.89,85.862,85.867,116599999.0
2006-05-02 05:31:00,85.88,85.892,85.856,85.856,291999995.0
2006-05-02 05:32:00,85.859,85.886,85.859,85.878,116100002.0
2006-05-02 05:33:00,85.862,85.875,85.848,85.86,277399999.0
2006-05-02 05:34:00,85.853,85.871,85.841,85.859,191900000.0
2006-05-02 05:35:00,85.852,85.86,85.836,85.842,164999998.0
2006-05-02 05:36:00,85.841,85.871,85.833,85.856,195199998.0
2006-05-02 05:37:00,85.834,85.873,85.834,85.873,182000002.0
2006-05-02 05:38:00,85.88,85.88,85.854,85.867,332400002.0
2006-05-02 05:39:00,85.872,85.875,85.854,85.856,107500000.0
2006-05-02 05:40:00,85.859,85.885,85.854,85.864,133599998.0
2006-05-02 05:41:00,85.877,85.877,85.844,85.844,204399996.0
2006-05-02 05:42:00,85.863,85.868,85.839,85.839,191700000.0
2006-05-02 05:43:00,85.843,85.866,85.843,85.866,182700002.0
2006-05-02 05:44:00,85.836,85.858,85.817,85.853,149100002.0
2006-05-02 05:45:00,85.838,85.866,85.836,85.866,118300000.0
2006-05-02 05:46:00,85.861,85.871,85.843,85.856,128100001.0
2006-05-02 05:47:00,85.839,85.86,85.832,85.857,144200000.0
2006-05-02 05:48:00,85.843,85.855,85.831,85.855,106400000.0
2006-05-02 05:49:00,85.857,85.867,85.835,85.835,262599999.0
2006-05-02 05:50:00,85.862,85.87,85.842,85.842,155399999.0
2006-05-02 05:51:00,85.859,85.865,85.836,85.853,155400003.0
2006-05-02 05:52:00,85.842,85.863,85.831,85.856,199500001.0
2006-05-02 05:53:00,85.846,85.866,85.835,85.855,154400001.0
2006-05-02 05:54:00,85.843,85.88,85.843,85.873,173400000.0
2006-05-02 05:55:00,85.878,85.891,85.861,85.861,143200001.0
2006-05-02 05:56:00,85.892,85.897,85.873,85.873,147399999.0
2006-05-02 05:57:00,85.891,85.899,85.876,85.895,150799999.0
2006-05-02 05:58:00,85.894,85.898,85.875,85.875,231200000.0
2006-05-02 05:59:00,85.869,85.89,85.864,85.882,217300001.0
2006-05-02 06:00:00,85.879,85.926,85.864,85.894,225699997.0
2006-05-02 06:01:00,85.911,85.925,85.892,85.912,215400003.0
2006-05-02 06:02:00,85.891,85.91,85.883,85.89,196300002.0
2006-05-02 06:03:00,85.88,85.912,85.88,85.902,243899996.0
2006-05-02 06:04:00,85.895,85.907,85.876,85.894,183900002.0
2006-05-02 06:05:00,85.893,85.907,85.88,85.904,193199998.0
2006-05-02 06:06:00,85.903,85.911,85.875,85.893,168999998.0
2006-05-02 06:07:00,85.875,85.892,85.866,85.883,81400000.0
2006-05-02 06:08:00,85.876,85.89,85.86,85.89,146400000.0
2006-05-02 06:09:00,85.872,85.89,85.871,85.888,237900003.0
2006-05-02 06:10:00,85.877,85.893,85.873,85.887,138399998.0
2006-05-02 06:11:00,85.872,85.887,85.866,85.885,130800000.0
2006-05-02 06:12:00,85.885,85.89,85.864,85.877,223900000.0
2006-05-02 06:13:00,85.875,85.899,85.869,85.889,151800004.0
2006-05-02 06:14:00,85.885,85.89,85.864,85.864,206999999.0
2006-05-02 06:15:00,85.875,85.903,85.875,85.903,112400000.0
2006-05-02 06:16:00,85.901,85.901,85.874,85.88,265699996.0
2006-05-02 06:17:00,85.889,85.902,85.876,85.879,177100002.0
2006-05-02 06:18:00,85.888,85.888,85.857,85.858,294999996.0
2006-05-02 06:19:00,85.882,85.891,85.843,85.843,85699999.0
2006-05-02 06:20:00,85.848,85.872,85.848,85.872,146500000.0
2006-05-02 06:21:00,85.856,85.885,85.849,85.885,125000001.0
2006-05-02 06:22:00,85.887,85.894,85.866,85.872,215000002.0
2006-05-02 06:23:00,85.874,85.903,85.874,85.903,93100000.0
2006-05-02 06:24:00,85.89,85.908,85.877,85.895,198599998.0
2006-05-02 06:25:00,85.9,85.907,85.882,85.882,249999999.0
2006-05-02 06:26:00,85.88,85.892,85.86,85.874,127400001.0
2006-05-02 06:27:00,85.893,85.903,85.88,85.88,159799998.0
2006-05-02 06:28:00,85.886,85.901,85.847,85.881,150600000.0
2006-05-02 06:29:00,85.905,85.905,85.865,85.88,115700001.0
2006-05-02 06:30:00,85.878,85.9,85.873,85.893,164200000.0
2006-05-02 06:31:00,85.897,85.914,85.88,85.884,108699999.0
2006-05-02 06:32:00,85.89,85.912,85.878,85.902,213900001.0
2006-05-02 06:33:00,85.888,85.9,85.876,85.895,210400003.0
2006-05-02 06:34:00,85.891,85.908,85.875,85.878,115600000.0
2006-05-02 06:35:00,85.872,85.898,85.871,85.898,258400000.0
2006-05-02 06:36:00,85.878,85.893,85.872,85.887,160099997.0
2006-05-02 06:37:00,85.89,85.891,85.871,85.891,187999999.0
2006-05-02 06:38:00,85.873,85.904,85.869,85.89,335599999.0
2006-05-02 06:39:00,85.905,85.918,85.889,85.893,196399999.0
2006-05-02 06:40:00,85.912,85.925,85.892,85.892,244400000.0
2006-05-02 06:41:00,85.907,85.915,85.89,85.9,179499998.0
2006-05-02 06:42:00,85.886,85.931,85.886,85.931,254400000.0
2006-05-02 06:43:00,85.942,85.971,85.94,85.962,247400001.0
2006-05-02 06:44:00,85.954,85.985,85.954,85.982,143399999.0
2006-05-02 06:45:00,85.948,85.977,85.948,85.971,170799997.0
2006-05-02 06:46:00,85.962,85.976,85.942,85.955,176499999.0
2006-05-02 06:47:00,85.943,85.972,85.943,85.971,207000001.0
2006-05-02 06:48:00,85.975,86.012,85.963,85.979,254699996.0
2006-05-02 06:49:00,85.989,86.012,85.989,86.012,179800000.0
2006-05-02 06:50:00,85.989,86.024,85.989,86.01,163600000.0
2006-05-02 06:51:00,86.016,86.034,86.009,86.025,141799999.0
2006-05-02 06:52:00,86.027,86.058,86.023,86.038,198500001.0
2006-05-02 06:53:00,86.022,86.04,86.013,86.034,166300000.0
2006-05-02 06:54:00,86.037,86.037,86.011,86.015,263600000.0
2006-05-02 06:55:00,86.017,86.025,86.004,86.008,137800000.0
2006-05-02 06:56:00,86.019,86.028,86.002,86.016,178900000.0
2006-05-02 06:57:00,86.024,86.024,85.997,86.008,203900001.0
2006-05-02 06:58:00,86.004,86.025,85.995,86.001,192699999.0
2006-05-02 06:59:00,86.02,86.02,85.991,86.003,198300000.0
2006-05-02 07:00:00,86.001,86.02,86.001,86.014,118899999.0
2006-05-02 07:01:00,85.989,86.012,85.989,86.005,135799997.0
2006-05-02 07:02:00,86.005,86.017,85.991,85.995,261600000.0
2006-05-02 07:03:00,85.976,85.992,85.965,85.968,122900000.0
2006-05-02 07:04:00,85.987,86.0,85.979,86.0,195100000.0
2006-05-02 07:05:00,85.994,86.018,85.992,86.012,248800000.0
2006-05-02 07:06:00,85.992,86.01,85.989,86.006,122900000.0
2006-05-02 07:07:00,86.005,86.005,85.96,85.981,140900000.0
2006-05-02 07:08:00,85.991,86.008,85.983,86.008,174700001.0
2006-05-02 07:09:00,85.983,86.011,85.983,86.002,217899997.0
2006-05-02 07:10:00,86.0,86.023,85.992,86.01,168499997.0
2006-05-02 07:11:00,86.013,86.022,86.001,86.006,101299999.0
2006-05-02 07:12:00,86.01,86.031,86.001,86.023,206999998.0
2006-05-02 07:13:00,86.01,86.047,86.01,86.043,154499999.0
2006-05-02 07:14:00,86.03,86.058,86.03,86.058,235500000.0
2006-05-02 07:15:00,86.023,86.05,86.022,86.041,154000003.0
2006-05-02 07:16:00,86.006,86.056,86.006,86.037,209200001.0
2006-05-02 07:17:00,86.016,86.033,86.01,86.033,170599996.0
2006-05-02 07:18:00,86.024,86.037,85.983,85.996,210499998.0
2006-05-02 07:19:00,86.002,86.013,85.983,85.998,257800000.0
2006-05-02 07:20:00,86.003,86.003,85.979,85.985,171800000.0
2006-05-02 07:21:00,85.998,86.003,85.969,85.976,149200002.0
2006-05-02 07:22:00,85.97,85.99,85.954,85.975,166599999.0
2006-05-02 07:23:00,85.958,85.968,85.939,85.941,172000000.0
2006-05-02 07:24:00,85.97,85.981,85.945,85.966,170800001.0
2006-05-02 07:25:00,85.975,85.99,85.961,85.975,248800001.0
2006-05-02 07:26:00,85.986,85.986,85.95,85.965,373999995.0
2006-05-02 07:27:00,85.975,86.004,85.975,86.004,88300000.0
2006-05-02 07:28:00,86.002,86.002,85.966,85.966,248100001.0
2006-05-02 07:29:00,85.992,86.003,85.982,85.988,152000001.0
2006-05-02 07:30:00,85.989,86.013,85.989,85.996,150600000.0
2006-05-02 07:31:00,85.99,86.014,85.99,86.008,194000003.0
2006-05-02 07:32:00,85.984,86.008,85.984,86.003,218399999.0
2006-05-02 07:33:00,85.998,85.999,85.975,85.979,234700001.0
2006-05-02 07:34:00,85.993,86.007,85.977,85.995,164300000.0
2006-05-02 07:35:00,85.978,86.007,85.976,85.989,258600000.0
2006-05-02 07:36:00,85.976,85.988,85.956,85.975,303499997.0
2006-05-02 07:37:00,85.961,85.98,85.947,85.955,162600002.0
2006-05-02 07:38:00,85.928,85.963,85.928,85.953,206800001.0
2006-05-02 07:39:00,85.96,85.96,85.929,85.933,97399999.0
2006-05-02 07:40:00,85.927,85.956,85.927,85.956,95600000.0
2006-05-02 07:41:00,85.945,85.963,85.94,85.963,137199994.0
2006-05-02 07:42:00,85.954,85.996,85.954,85.979,153000004.0
2006-05-02 07:43:00,85.976,85.983,85.95,85.95,112200000.0
2006-05-02 07:44:00,85.974,85.974,85.943,85.952,109599998.0
2006-05-02 07:45:00,85.933,85.957,85.933,85.952,140300000.0
2006-05-02 07:46:00,85.911,85.966,85.911,85.966,239900001.0
2006-05-02 07:47:00,85.971,85.982,85.951,85.966,180900001.0
2006-05-02 07:48:00,85.984,85.992,85.962,85.973,303100001.0
2006-05-02 07:49:00,85.978,85.997,85.97,85.991,243499999.0
2006-05-02 07:50:00,85.985,86.006,85.952,85.984,216000002.0
2006-05-02 07:51:00,86.009,86.022,85.998,86.01,85800000.0
2006-05-02 07:52:00,85.982,86.012,85.971,86.002,254500003.0
2006-05-02 07:53:00,85.973,85.995,85.953,85.995,228300001.0
2006-05-02 07:54:00,85.966,85.982,85.964,85.978,68100002.0
2006-05-02 07:55:00,85.971,85.971,85.943,85.947,267399998.0
2006-05-02 07:56:00,85.95,85.97,85.934,85.953,188799999.0
2006-05-02 07:57:00,85.963,85.98,85.962,85.979,169399999.0
2006-05-02 07:58:00,85.96,85.985,85.957,85.967,203400000.0
2006-05-02 07:59:00,85.975,85.975,85.943,85.971,199400001.0
2006-05-02 08:00:00,85.981,85.981,85.949,85.973,173700001.0
2006-05-02 08:01:00,85.962,85.975,85.947,85.959,173300001.0
2006-05-02 08:02:00,85.932,85.964,85.932,85.959,140999998.0
2006-05-02 08:03:00,85.953,85.955,85.93,85.94,156600000.0
2006-05-02 08:04:00,85.954,85.96,85.931,85.935,161599997.0
2006-05-02 08:05:00,85.928,85.947,85.91,85.938,234200002.0
2006-05-02 08:06:00,85.945,85.95,85.925,85.925,158600000.0
2006-05-02 08:07:00,85.94,85.951,85.918,85.921,361699999.0
2006-05-02 08:08:00,85.943,85.99,85.943,85.99,141799997.0
2006-05-02 08:09:00,86.001,86.024,85.981,86.009,96600000.0
2006-05-02 08:10:00,86.028,86.035,85.989,86.01,164500000.0
2006-05-02 08:11:00,85.996,86.026,85.994,86.015,191399998.0
2006-05-02 08:12:00,86.015,86.023,85.995,86.005,158199999.0
2006-05-02 08:13:00,85.993,86.007,85.977,85.989,239499998.0
2006-05-02 08:14:00,85.967,85.991,85.963,85.991,164499998.0
2006-05-02 08:15:00,85.974,85.994,85.965,85.993,241899999.0
2006-05-02 08:16:00,85.962,86.001,85.962,86.001,276999999.0
2006-05-02 08:17:00,85.985,86.002,85.962,85.978,115700001.0
2006-05-02 08:18:00,85.977,85.98,85.96,85.96,162299999.0
2006-05-02 08:19:00,85.976,85.977,85.952,85.954,145199996.0
2006-05-02 08:20:00,85.95,85.974,85.94,85.974,173499999.0
2006-05-02 08:21:00,85.968,85.981,85.95,85.977,351800000.0
2006-05-02 08:22:00,85.983,85.99,85.966,85.978,134299997.0
2006-05-02 08:23:00,85.955,85.995,85.955,85.995,143400002.0
2006-05-02 08:24:00,85.975,85.994,85.968,85.983,201799997.0
2006-05-02 08:25:00,85.964,85.987,85.942,85.974,161900002.0
2006-05-02 08:26:00,85.985,85.985,85.965,85.97,67200000.0
2006-05-02 08:27:00,85.988,86.003,85.975,85.975,172200002.0
2006-05-02 08:28:00,86.002,86.011,85.983,85.995,207000001.0
2006-05-02 08:29:00,86.002,86.002,85.967,85.969,205099998.0
2006-05-02 08:30:00,85.97,85.982,85.946,85.96,163800001.0
2006-05-02 08:31:00,85.965,85.991,85.964,85.984,257099997.0
2006-05-02 08:32:00,85.991,85.992,85.967,85.967,195499997.0
2006-05-02 08:33:00,85.99,85.997,85.973,85.984,281500000.0
2006-05-02 08:34:00,85.997,86.015,85.978,85.981,124200001.0
2006-05-02 08:35:00,86.001,86.003,85.975,85.983,128800000.0
2006-05-02 08:36:00,85.984,86.011,85.971,85.973,134100000.0
2006-05-02 08:37:00,86.0,86.0,85.955,85.955,62100000.0
2006-05-02 08:38:00,85.965,85.985,85.946,85.985,261799995.0
2006-05-02 08:39:00,85.99,85.993,85.969,85.985,178000002.0
2006-05-02 08:40:00,85.989,86.006,85.977,85.981,285099996.0
2006-05-02 08:41:00,85.989,86.018,85.989,86.013,117400001.0
2006-05-02 08:42:00,86.005,86.066,86.005,86.066,167700000.0
2006-05-02 08:43:00,86.051,86.074,86.029,86.045,323099997.0
2006-05-02 08:44:00,86.042,86.063,86.035,86.062,272000001.0
2006-05-02 08:45:00,86.045,86.067,86.041,86.067,133799999.0
2006-05-02 08:46:00,86.062,86.065,86.042,86.048,186800000.0
2006-05-02 08:47:00,86.073,86.107,86.057,86.067,126699998.0
2006-05-02 08:48:00,86.058,86.073,86.042,86.055,220100000.0
2006-05-02 08:49:00,86.051,86.051,86.018,86.026,180400001.0
2006-05-02 08:50:00,86.035,86.035,85.98,85.981,111999998.0
2006-05-02 08:51:00,85.989,86.01,85.963,85.982,279300003.0
2006-05-02 08:52:00,85.982,86.006,85.967,85.986,126800000.0
2006-05-02 08:53:00,85.995,86.038,85.992,86.038,228000001.0
2006-05-02 08:54:00,86.018,86.033,86.0,86.026,84800001.0
2006-05-02 08:55:00,86.014,86.037,85.999,86.007,133299996.0
2006-05-02 08:56:00,86.012,86.045,86.001,86.025,153699999.0
2006-05-02 08:57:00,86.046,86.065,86.025,86.025,299400001.0
2006-05-02 08:58:00,86.026,86.034,86.001,86.001,179400000.0
2006-05-02 08:59:00,86.014,86.039,86.008,86.039,248800002.0
2006-05-02 09:00:00,86.025,86.071,86.025,86.071,217999998.0
2006-05-02 09:01:00,86.069,86.089,86.064,86.088,180799998.0
2006-05-02 09:02:00,86.105,86.105,86.078,86.08,196199998.0
2006-05-02 09:03:00,86.096,86.115,86.083,86.099,215599998.0
2006-05-02 09:04:00,86.113,86.124,86.092,86.092,273900001.0
2006-05-02 09:05:00,86.129,86.162,86.129,86.148,215899999.0
2006-05-02 09:06:00,86.154,86.163,86.133,86.15,182699997.0
2006-05-02 09:07:00,86.16,86.16,86.118,86.131,193000001.0
2006-05-02 09:08:00,86.134,86.146,86.114,86.116,276399997.0
2006-05-02 09:09:00,86.136,86.158,86.114,86.158,163400003.0
2006-05-02 09:10:00,86.146,86.146,86.097,86.108,65500000.0
2006-05-02 09:11:00,86.106,86.124,86.084,86.101,183399999.0
2006-05-02 09:12:00,86.078,86.098,86.057,86.072,155499998.0
2006-05-02 09:13:00,86.056,86.073,86.046,86.057,235099996.0
2006-05-02 09:14:00,86.071,86.071,86.029,86.029,115199999.0
2006-05-02 09:15:00,86.046,86.063,86.031,86.032,145599999.0
2006-05-02 09:16:00,86.011,86.03,85.999,86.016,160100001.0
2006-05-02 09:17:00,86.018,86.035,85.992,86.02,253700001.0
2006-05-02 09:18:00,86.012,86.03,86.004,86.027,138999998.0
2006-05-02 09:19:00,86.035,86.044,86.006,86.006,215699998.0
2006-05-02 09:20:00,86.023,86.038,86.009,86.025,155900003.0
2006-05-02 09:21:00,86.037,86.037,85.998,85.999,95000001.0
2006-05-02 09:22:00,86.022,86.035,86.002,86.033,148200001.0
2006-05-02 09:23:00,86.022,86.044,86.016,86.028,228899998.0
2006-05-02 09:24:00,86.015,86.047,86.006,86.047,126300000.0
2006-05-02 09:25:00,86.047,86.062,86.034,86.053,121800000.0
2006-05-02 09:26:00,86.053,86.079,86.053,86.072,291400000.0
2006-05-02 09:27:00,86.07,86.109,86.07,86.102,200000001.0
2006-05-02 09:28:00,86.11,86.152,86.096,86.136,199199999.0
2006-05-02 09:29:00,86.151,86.192,86.151,86.184,129899999.0
2006-05-02 09:30:00,86.176,86.199,86.163,86.183,175099999.0
2006-05-02 09:31:00,86.167,86.186,86.152,86.167,252199998.0
2006-05-02 09:32:00,86.148,86.172,86.141,86.172,164400003.0
2006-05-02 09:33:00,86.166,86.192,86.151,86.192,133400000.0
2006-05-02 09:34:00,86.181,86.187,86.158,86.183,164400003.0
2006-05-02 09:35:00,86.181,86.193,86.166,86.188,195400004.0
2006-05-02 09:36:00,86.199,86.23,86.186,86.211,122800001.0
2006-05-02 09:37:00,86.24,86.248,86.216,86.216,160099997.0
2006-05-02 09:38:00,86.207,86.23,86.197,86.209,63400000.0
2006-05-02 09:39:00,86.208,86.208,86.179,86.192,162000000.0
2006-05-02 09:40:00,86.17,86.199,86.17,86.199,114200001.0
2006-05-02 09:41:00,86.2,86.2,86.167,86.174,151699998.0
2006-05-02 09:42:00,86.178,86.191,86.162,86.169,201800000.0
2006-05-02 09:43:00,86.188,86.206,86.174,86.197,164300001.0
2006-05-02 09:44:00,86.215,86.215,86.167,86.187,199600000.0
2006-05-02 09:45:00,86.206,86.216,86.183,86.183,110100000.0
2006-05-02 09:46:00,86.161,86.195,86.157,86.169,275199999.0
2006-05-02 09:47:00,86.147,86.173,86.127,86.149,229999999.0
2006-05-02 09:48:00,86.158,86.168,86.146,86.15,194499998.0
2006-05-02 09:49:00,86.176,86.176,86.137,86.141,174199998.0
2006-05-02 09:50:00,86.137,86.163,86.126,86.163,173300002.0
2006-05-02 09:51:00,86.153,86.176,86.133,86.153,93099998.0
2006-05-02 09:52:00,86.157,86.173,86.141,86.151,79200000.0
2006-05-02 09:53:00,86.15,86.15,86.125,86.138,214999997.0
2006-05-02 09:54:00,86.129,86.147,86.125,86.147,179700000.0
2006-05-02 09:55:00,86.149,86.156,86.125,86.125,191100000.0
2006-05-02 09:56:00,86.152,86.152,86.126,86.135,119099999.0
2006-05-02 09:57:00,86.129,86.149,86.12,86.145,215299999.0
2006-05-02 09:58:00,86.137,86.156,86.135,86.151,244399999.0
2006-05-02 09:59:00,86.142,86.152,86.125,86.129,247799996.0
2006-05-02 10:00:00,86.135,86.156,86.121,86.138,211800004.0
2006-05-02 10:01:00,86.15,86.159,86.135,86.155,273899997.0
2006-05-02 10:02:00,86.153,86.164,86.142,86.142,168100000.0
2006-05-02 10:03:00,86.157,86.157,86.127,86.136,236699999.0
2006-05-02 10:04:00,86.159,86.176,86.149,86.161,146400001.0
2006-05-02 10:05:00,86.167,86.171,86.146,86.159,131500000.0
2006-05-02 10:06:00,86.145,86.176,86.139,86.158,238500002.0
2006-05-02 10:07:00,86.153,86.153,86.129,86.132,248399999.0
2006-05-02 10:08:00,86.143,86.156,86.13,86.149,139599997.0
2006-05-02 10:09:00,86.146,86.177,86.146,86.161,212699997.0
2006-05-02 10:10:00,86.146,86.16,86.131,86.153,241000000.0
2006-05-02 10:11:00,86.142,86.142,86.088,86.09,110000000.0
2006-05-02 10:12:00,86.073,86.103,86.072,86.089,229400001.0
2006-05-02 10:13:00,86.085,86.099,86.068,86.094,203899996.0
2006-05-02 10:14:00,86.091,86.111,86.065,86.094,235600000.0
2006-05-02 10:15:00,86.094,86.112,86.085,86.093,120100001.0
2006-05-02 10:16:00,86.106,86.137,86.093,86.113,209700002.0
2006-05-02 10:17:00,86.122,86.161,86.122,86.16,157899999.0
2006-05-02 10:18:00,86.163,86.199,86.163,86.187,176899997.0
2006-05-02 10:19:00,86.174,86.185,86.152,86.159,162300001.0
2006-05-02 10:20:00,86.173,86.18,86.152,86.159,193799996.0
2006-05-02 10:21:00,86.172,86.196,86.156,86.181,208199997.0
2006-05-02 10:22:00,86.168,86.193,86.16,86.173,240800002.0
2006-05-02 10:23:00,86.162,86.195,86.152,86.187,198899999.0
2006-05-02 10:24:00,86.165,86.194,86.157,86.167,125200001.0
2006-05-02 10:25:00,86.18,86.193,86.167,86.188,161599997.0
2006-05-02 10:26:00,86.161,86.182,86.153,86.171,227600001.0
2006-05-02 10:27:00,86.163,86.177,86.157,86.16,317699999.0
2006-05-02 10:28:00,86.159,86.178,86.149,86.178,139400000.0
2006-05-02 10:29:00,86.163,86.18,86.152,86.164,228400001.0
2006-05-02 10:30:00,86.162,86.184,86.159,86.181,239299999.0
2006-05-02 10:31:00,86.192,86.197,86.166,86.166,162399999.0
2006-05-02 10:32:00,86.19,86.202,86.171,86.185,168799998.0
2006-05-02 10:33:00,86.194,86.203,86.168,86.168,123800000.0
2006-05-02 10:34:00,86.211,86.213,86.172,86.172,164799999.0
2006-05-02 10:35:00,86.185,86.205,86.17,86.205,250700000.0
2006-05-02 10:36:00,86.211,86.239,86.211,86.237,183399997.0
2006-05-02 10:37:00,86.232,86.245,86.22,86.224,176500000.0
2006-05-02 10:38:00,86.232,86.237,86.2,86.2,172200001.0
2006-05-02 10:39:00,86.188,86.208,86.182,86.208,161299998.0
2006-05-02 10:40:00,86.219,86.23,86.198,86.203,244800002.0
2006-05-02 10:41:00,86.222,86.241,86.194,86.206,283399996.0
2006-05-02 10:42:00,86.198,86.222,86.193,86.206,241399996.0
2006-05-02 10:43:00,86.186,86.21,86.185,86.209,253899998.0
2006-05-02 10:44:00,86.212,86.222,86.19,86.206,292300001.0
2006-05-02 10:45:00,86.196,86.222,86.19,86.222,215000002.0
2006-05-02 10:46:00,86.218,86.225,86.197,86.211,90499998.0
2006-05-02 10:47:00,86.217,86.217,86.181,86.181,150399998.0
2006-05-02 10:48:00,86.21,86.21,86.165,86.17,219000003.0
2006-05-02 10:49:00,86.188,86.193,86.169,86.178,209600000.0
2006-05-02 10:50:00,86.193,86.202,86.167,86.188,155800003.0
2006-05-02 10:51:00,86.18,86.212,86.18,86.208,210700004.0
2006-05-02 10:52:00,86.203,86.228,86.197,86.222,224599999.0
2006-05-02 10:53:00,86.215,86.229,86.198,86.218,135400000.0
2006-05-02 10:54:00,86.213,86.236,86.202,86.205,213900004.0
2006-05-02 10:55:00,86.213,86.226,86.197,86.224,268199997.0
2006-05-02 10:56:00,86.212,86.225,86.192,86.218,186700001.0
2006-05-02 10:57:00,86.22,86.221,86.2,86.2,142299998.0
2006-05-02 10:58:00,86.218,86.22,86.193,86.193,175800000.0
2006-05-02 10:59:00,86.19,86.216,86.19,86.207,228999998.0
2006-05-02 11:00:00,86.215,86.226,86.154,86.197,180300000.0
2006-05-02 11:01:00,86.219,86.219,86.193,86.193,272900001.0
2006-05-02 11:02:00,86.176,86.208,86.173,86.187,215600000.0
2006-05-02 11:03:00,86.161,86.19,86.161,86.19,236800001.0
2006-05-02 11:04:00,86.175,86.216,86.175,86.216,187599999.0
2006-05-02 11:05:00,86.21,86.21,86.183,86.187,196100001.0
2006-05-02 11:06:00,86.19,86.214,86.184,86.194,179400002.0
2006-05-02 11:07:00,86.175,86.202,86.171,86.195,272299996.0
2006-05-02 11:08:00,86.183,86.218,86.174,86.218,129299999.0
2006-05-02 11:09:00,86.229,86.242,86.21,86.222,135099999.0
2006-05-02 11:10:00,86.227,86.242,86.219,86.234,237800000.0
2006-05-02 11:11:00,86.23,86.23,86.188,86.188,113699999.0
2006-05-02 11:12:00,86.197,86.203,86.175,86.186,164300000.0
2006-05-02 11:13:00,86.186,86.186,86.13,86.148,296200005.0
2006-05-02 11:14:00,86.132,86.152,86.121,86.152,159399998.0
2006-05-02 11:15:00,86.138,86.158,86.129,86.144,103700001.0
2006-05-02 11:16:00,86.141,86.154,86.125,86.14,161600000.0
2006-05-02 11:17:00,86.162,86.165,86.137,86.143,196699999.0
2006-05-02 11:18:00,86.117,86.145,86.117,86.133,142299998.0
2006-05-02 11:19:00,86.132,86.133,86.087,86.087,144500003.0
2006-05-02 11:20:00,86.112,86.133,86.1,86.119,205399998.0
2006-05-02 11:21:00,86.127,86.147,86.124,86.147,170700000.0
2006-05-02 11:22:00,86.141,86.142,86.118,86.118,164099999.0
2006-05-02 11:23:00,86.116,86.142,86.114,86.142,248199998.0
2006-05-02 11:24:00,86.138,86.138,86.117,86.12,131200000.0
2006-05-02 11:25:00,86.14,86.169,86.127,86.149,204699997.0
2006-05-02 11:26:00,86.143,86.165,86.11,86.119,79000001.0
2006-05-02 11:27:00,86.094,86.119,86.092,86.106,199500002.0
2006-05-02 11:28:00,86.101,86.158,86.082,86.131,193099998.0
2006-05-02 11:29:00,86.169,86.184,86.155,86.17,193600001.0
2006-05-02 11:30:00,86.152,86.171,86.124,86.171,154699998.0
2006-05-02 11:31:00,86.164,86.191,86.157,86.177,127399999.0
2006-05-02 11:32:00,86.194,86.23,86.178,86.212,199699998.0
2006-05-02 11:33:00,86.216,86.252,86.206,86.226,298600001.0
2006-05-02 11:34:00,86.236,86.258,86.219,86.227,134600002.0
2006-05-02 11:35:00,86.236,86.236,86.2,86.2,176999997.0
2006-05-02 11:36:00,86.212,86.228,86.203,86.228,196700001.0
2006-05-02 11:37:00,86.233,86.256,86.225,86.237,130599999.0
2006-05-02 11:38:00,86.224,86.254,86.219,86.244,226099997.0
2006-05-02 11:39:00,86.243,86.261,86.233,86.248,125399998.0
2006-05-02 11:40:00,86.216,86.263,86.216,86.249,162700000.0
2006-05-02 11:41:00,86.239,86.239,86.21,86.213,232900001.0
2006-05-02 11:42:00,86.211,86.228,86.204,86.228,193200000.0
2006-05-02 11:43:00,86.236,86.252,86.223,86.234,199100003.0
2006-05-02 11:44:00,86.245,86.258,86.228,86.245,157300000.0
2006-05-02 11:45:00,86.226,86.247,86.206,86.247,259200004.0
2006-05-02 11:46:00,86.227,86.246,86.217,86.23,253100001.0
2006-05-02 11:47:00,86.21,86.225,86.199,86.219,311700001.0
2006-05-02 11:48:00,86.232,86.253,86.215,86.237,213000001.0
2006-05-02 11:49:00,86.24,86.273,86.24,86.259,348900003.0
2006-05-02 11:50:00,86.242,86.262,86.242,86.246,93199997.0
2006-05-02 11:51:00,86.269,86.298,86.258,86.281,248399998.0
2006-05-02 11:52:00,86.277,86.282,86.248,86.248,295599999.0
2006-05-02 11:53:00,86.271,86.276,86.247,86.247,167499998.0
2006-05-02 11:54:00,86.238,86.261,86.222,86.256,210599999.0
2006-05-02 11:55:00,86.234,86.252,86.219,86.235,185500000.0
2006-05-02 11:56:00,86.239,86.271,86.227,86.271,201600001.0
2006-05-02 11:57:00,86.265,86.279,86.252,86.272,289899998.0
2006-05-02 11:58:00,86.258,86.278,86.256,86.278,124000002.0
2006-05-02 11:59:00,86.278,86.295,86.264,86.27,220000000.0
2006-05-02 12:00:00,86.265,86.296,86.265,86.276,235900004.0
2006-05-02 12:01:00,86.294,86.3,86.277,86.277,81300000.0
2006-05-02 12:02:00,86.283,86.286,86.26,86.27,263300001.0
2006-05-02 12:03:00,86.26,86.277,86.233,86.26,136500000.0
2006-05-02 12:04:00,86.248,86.282,86.248,86.282,248400001.0
2006-05-02 12:05:00,86.288,86.292,86.262,86.262,113599998.0
2006-05-02 12:06:00,86.259,86.285,86.256,86.285,132000000.0
2006-05-02 12:07:00,86.256,86.297,86.224,86.297,262900001.0
2006-05-02 12:08:00,86.274,86.297,86.273,86.295,150699999.0
2006-05-02 12:09:00,86.273,86.291,86.268,86.286,193699999.0
2006-05-02 12:10:00,86.283,86.293,86.265,86.268,289599997.0
2006-05-02 12:11:00,86.259,86.282,86.254,86.275,234799998.0
2006-05-02 12:12:00,86.28,86.311,86.28,86.311,88500002.0
2006-05-02 12:13:00,86.311,86.327,86.297,86.298,219300003.0
2006-05-02 12:14:00,86.306,86.356,86.306,86.356,239400001.0
2006-05-02 12:15:00,86.37,86.379,86.336,86.352,213800000.0
2006-05-02 12:16:00,86.353,86.365,86.334,86.347,136899998.0
2006-05-02 12:17:00,86.383,86.389,86.364,86.37,137200001.0
2006-05-02 12:18:00,86.389,86.389,86.36,86.364,211599998.0
2006-05-02 12:19:00,86.362,86.382,86.345,86.35,178600003.0
2006-05-02 12:20:00,86.357,86.368,86.332,86.354,357699994.0
2006-05-02 12:21:00,86.352,86.374,86.348,86.368,154700000.0
2006-05-02 12:22:00,86.376,86.378,86.349,86.357,164900000.0
2006-05-02 12:23:00,86.364,86.377,86.342,86.377,109900001.0
2006-05-02 12:24:00,86.375,86.375,86.342,86.342,292800005.0
2006-05-02 12:25:00,86.367,86.382,86.35,86.354,295599999.0
2006-05-02 12:26:00,86.364,86.385,86.36,86.385,187400001.0
2006-05-02 12:27:00,86.376,86.403,86.366,86.403,258600000.0
2006-05-02 12:28:00,86.406,86.421,86.369,86.369,239099999.0
2006-05-02 12:29:00,86.373,86.408,86.366,86.402,314799999.0
2006-05-02 12:30:00,86.391,86.396,86.347,86.347,275799994.0
2006-05-02 12:31:00,86.375,86.383,86.349,86.375,217600001.0
2006-05-02 12:32:00,86.353,86.378,86.343,86.36,183200001.0
2006-05-02 12:33:00,86.334,86.36,86.323,86.34,211899997.0
2006-05-02 12:34:00,86.347,86.347,86.316,86.316,214600000.0
2006-05-02 12:35:00,86.341,86.341,86.317,86.319,176200001.0
2006-05-02 12:36:00,86.339,86.351,86.314,86.325,280800000.0
2006-05-02 12:37:00,86.315,86.346,86.315,86.346,239199998.0
2006-05-02 12:38:00,86.332,86.357,86.324,86.357,167200004.0
2006-05-02 12:39:00,86.359,86.371,86.349,86.369,172900002.0
2006-05-02 12:40:00,86.374,86.395,86.363,86.386,132899997.0
2006-05-02 12:41:00,86.383,86.397,86.374,86.387,95300001.0
2006-05-02 12:42:00,86.39,86.408,86.378,86.397,166700002.0
2006-05-02 12:43:00,86.393,86.397,86.37,86.37,300199998.0
2006-05-02 12:44:00,86.388,86.399,86.37,86.374,174700000.0
2006-05-02 12:45:00,86.402,86.402,86.379,86.387,204700002.0
2006-05-02 12:46:00,86.365,86.395,86.365,86.395,163200000.0
2006-05-02 12:47:00,86.392,86.426,86.375,86.409,144800000.0
2006-05-02 12:48:00,86.404,86.422,86.391,86.403,246000002.0
2006-05-02 12:49:00,86.401,86.408,86.383,86.394,258199998.0
2006-05-02 12:50:00,86.382,86.399,86.379,86.398,159600001.0
2006-05-02 12:51:00,86.398,86.418,86.387,86.397,243599998.0
2006-05-02 12:52:00,86.407,86.41,86.383,86.383,244300003.0
2006-05-02 12:53:00,86.366,86.376,86.326,86.326,188599999.0
2006-05-02 12:54:00,86.364,86.382,86.351,86.358,158600003.0
2006-05-02 12:55:00,86.374,86.381,86.349,86.372,146499998.0
2006-05-02 12:56:00,86.367,86.384,86.355,86.368,162999998.0
2006-05-02 12:57:00,86.339,86.367,86.339,86.347,129499998.0
2006-05-02 12:58:00,86.374,86.378,86.354,86.367,237199996.0
2006-05-02 12:59:00,86.374,86.395,86.356,86.379,153100000.0
2006-05-02 13:00:00,86.396,86.399,86.376,86.38,123400002.0
2006-05-02 13:01:00,86.372,86.426,86.372,86.426,183699998.0
2006-05-02 13:02:00,86.404,86.421,86.395,86.415,199399996.0
2006-05-02 13:03:00,86.419,86.445,86.407,86.441,267000001.0
2006-05-02 13:04:00,86.442,86.444,86.41,86.41,148400002.0
2006-05-02 13:05:00,86.395,86.426,86.379,86.391,288299997.0
2006-05-02 13:06:00,86.393,86.407,86.381,86.395,284799998.0
2006-05-02 13:07:00,86.406,86.417,86.365,86.381,220600003.0
2006-05-02 13:08:00,86.358,86.377,86.331,86.365,152700000.0
2006-05-02 13:09:00,86.363,86.392,86.353,86.357,281700005.0
2006-05-02 13:10:00,86.393,86.416,86.383,86.403,211199996.0
2006-05-02 13:11:00,86.406,86.428,86.398,86.412,114599999.0
2006-05-02 13:12:00,86.415,86.449,86.393,86.449,219500003.0
2006-05-02 13:13:00,86.463,86.478,86.443,86.466,170499999.0
2006-05-02 13:14:00,86.476,86.482,86.453,86.464,167000000.0
2006-05-02 13:15:00,86.465,86.488,86.457,86.47,239300002.0
2006-05-02 13:16:00,86.465,86.468,86.438,86.438,134799999.0
2006-05-02 13:17:00,86.427,86.473,86.427,86.471,119300001.0
2006-05-02 13:18:00,86.463,86.463,86.443,86.451,134699999.0
2006-05-02 13:19:00,86.455,86.462,86.435,86.436,175100000.0
2006-05-02 13:20:00,86.45,86.467,86.411,86.412,83600001.0
2006-05-02 13:21:00,86.405,86.414,86.382,86.383,175900000.0
2006-05-02 13:22:00,86.372,86.39,86.365,86.384,105100000.0
2006-05-02 13:23:00,86.383,86.389,86.367,86.377,235799996.0
2006-05-02 13:24:00,86.387,86.393,86.366,86.375,354600000.0
2006-05-02 13:25:00,86.388,86.403,86.362,86.387,77400000.0
2006-05-02 13:26:00,86.411,86.411,86.383,86.394,115299999.0
2006-05-02 13:27:00,86.396,86.414,86.379,86.394,241000002.0
2006-05-02 13:28:00,86.375,86.392,86.36,86.365,159199998.0
2006-05-02 13:29:00,86.358,86.373,86.344,86.359,138900002.0
2006-05-02 13:30:00,86.358,86.371,86.339,86.354,132700001.0
2006-05-02 13:31:00,86.38,86.386,86.357,86.368,173199998.0
2006-05-02 13:32:00,86.393,86.402,86.378,86.385,127600000.0
2006-05-02 13:33:00,86.396,86.407,86.373,86.373,260699999.0
2006-05-02 13:34:00,86.383,86.426,86.383,86.399,242500001.0
2006-05-02 13:35:00,86.401,86.405,86.377,86.392,149900000.0
2006-05-02 13:36:00,86.405,86.405,86.378,86.378,329099998.0
2006-05-02 13:37:00,86.4,86.441,86.398,86.414,220799999.0
2006-05-02 13:38:00,86.42,86.42,86.396,86.398,122800002.0
2006-05-02 13:39:00,86.402,86.416,86.373,86.397,151699998.0
2006-05-02 13:40:00,86.385,86.424,86.384,86.424,193200000.0
2006-05-02 13:41:00,86.417,86.417,86.384,86.384,212099999.0
2006-05-02 13:42:00,86.39,86.411,86.38,86.4,185600000.0
2006-05-02 13:43:00,86.373,86.407,86.373,86.392,193799998.0
2006-05-02 13:44:00,86.375,86.396,86.372,86.396,217000000.0
2006-05-02 13:45:00,86.398,86.407,86.365,86.386,166899999.0
2006-05-02 13:46:00,86.382,86.404,86.377,86.389,188099999.0
2006-05-02 13:47:00,86.362,86.387,86.362,86.381,213900001.0
2006-05-02 13:48:00,86.38,86.38,86.356,86.36,270700002.0
2006-05-02 13:49:00,86.369,86.392,86.363,86.388,259100001.0
2006-05-02 13:50:00,86.377,86.404,86.362,86.388,151599999.0
2006-05-02 13:51:00,86.392,86.405,86.381,86.381,130100001.0
2006-05-02 13:52:00,86.384,86.411,86.381,86.402,299799996.0
2006-05-02 13:53:00,86.415,86.433,86.406,86.42,175699999.0
2006-05-02 13:54:00,86.387,86.421,86.387,86.413,160900001.0
2006-05-02 13:55:00,86.404,86.426,86.404,86.425,282299994.0
2006-05-02 13:56:00,86.419,86.44,86.408,86.42,167600002.0
2006-05-02 13:57:00,86.398,86.424,86.395,86.405,185199997.0
2006-05-02 13:58:00,86.4,86.417,86.393,86.41,189499999.0
2006-05-02 13:59:00,86.396,86.41,86.38,86.405,246599997.0
2006-05-02 14:00:00,86.413,86.416,86.392,86.402,139800001.0
2006-05-02 14:01:00,86.387,86.428,86.387,86.421,216899997.0
2006-05-02 14:02:00,86.392,86.421,86.389,86.415,149200001.0
2006-05-02 14:03:00,86.408,86.408,86.375,86.38,193700001.0
2006-05-02 14:04:00,86.398,86.398,86.371,86.375,170299998.0
2006-05-02 14:05:00,86.373,86.4,86.362,86.398,284200002.0
2006-05-02 14:06:00,86.388,86.395,86.366,86.366,172199997.0
2006-05-02 14:07:00,86.376,86.404,86.376,86.404,177500001.0
2006-05-02 14:08:00,86.397,86.397,86.369,86.374,181999999.0
2006-05-02 14:09:00,86.373,86.395,86.366,86.378,189499997.0
2006-05-02 14:10:00,86.385,86.393,86.369,86.375,111100002.0
2006-05-02 14:11:00,86.386,86.401,86.376,86.392,190599998.0
2006-05-02 14:12:00,86.368,86.388,86.356,86.38,195800000.0
2006-05-02 14:13:00,86.365,86.365,86.319,86.319,159199999.0
2006-05-02 14:14:00,86.327,86.329,86.296,86.296,300499996.0
2006-05-02 14:15:00,86.29,86.314,86.278,86.309,253200000.0
2006-05-02 14:16:00,86.301,86.301,86.275,86.28,221200000.0
2006-05-02 14:17:00,86.275,86.29,86.256,86.277,158700001.0
2006-05-02 14:18:00,86.253,86.274,86.244,86.262,161300002.0
2006-05-02 14:19:00,86.235,86.256,86.185,86.215,210800000.0
2006-05-02 14:20:00,86.205,86.231,86.204,86.222,142400001.0
2006-05-02 14:21:00,86.211,86.228,86.191,86.198,62200000.0
2006-05-02 14:22:00,86.193,86.218,86.182,86.2,131500000.0
2006-05-02 14:23:00,86.212,86.233,86.209,86.22,102699998.0
2006-05-02 14:24:00,86.205,86.233,86.204,86.217,164300000.0
2006-05-02 14:25:00,86.212,86.219,86.185,86.185,94300001.0
2006-05-02 14:26:00,86.211,86.233,86.201,86.219,119900000.0
2006-05-02 14:27:00,86.187,86.224,86.186,86.206,207199999.0
2006-05-02 14:28:00,86.182,86.201,86.168,86.196,156700001.0
2006-05-02 14:29:00,86.204,86.214,86.189,86.207,255499996.0
2006-05-02 14:30:00,86.199,86.221,86.185,86.221,311499997.0
2006-05-02 14:31:00,86.211,86.232,86.205,86.232,182000000.0
2006-05-02 14:32:00,86.238,86.238,86.215,86.222,197499998.0
2006-05-02 14:33:00,86.225,86.24,86.207,86.208,168900000.0
2006-05-02 14:34:00,86.231,86.244,86.223,86.242,75900000.0
2006-05-02 14:35:00,86.243,86.257,86.229,86.237,300400000.0
2006-05-02 14:36:00,86.248,86.248,86.212,86.216,168100001.0
2006-05-02 14:37:00,86.22,86.239,86.202,86.228,201900000.0
2006-05-02 14:38:00,86.205,86.238,86.199,86.218,153500000.0
2006-05-02 14:39:00,86.245,86.245,86.222,86.235,140400000.0
2006-05-02 14:40:00,86.222,86.239,86.217,86.231,203200000.0
2006-05-02 14:41:00,86.228,86.243,86.171,86.213,115299999.0
2006-05-02 14:42:00,86.218,86.227,86.204,86.207,223299999.0
2006-05-02 14:43:00,86.238,86.238,86.206,86.206,212399999.0
2006-05-02 14:44:00,86.209,86.233,86.196,86.233,145100002.0
2006-05-02 14:45:00,86.227,86.232,86.21,86.212,229300002.0
2006-05-02 14:46:00,86.213,86.24,86.213,86.235,157199999.0
2006-05-02 14:47:00,86.221,86.236,86.213,86.226,168500002.0
2006-05-02 14:48:00,86.226,86.239,86.205,86.219,162999998.0
2006-05-02 14:49:00,86.245,86.253,86.23,86.236,141800000.0
2006-05-02 14:50:00,86.238,86.265,86.234,86.255,219000000.0
2006-05-02 14:51:00,86.239,86.254,86.208,86.235,208900001.0
2006-05-02 14:52:00,86.244,86.257,86.238,86.249,229099997.0
2006-05-02 14:53:00,86.239,86.272,86.239,86.27,207899999.0
2006-05-02 14:54:00,86.253,86.275,86.25,86.272,108400000.0
2006-05-02 14:55:00,86.27,86.278,86.25,86.264,178399997.0
2006-05-02 14:56:00,86.258,86.281,86.252,86.281,218300002.0
2006-05-02 14:57:00,86.294,86.318,86.29,86.305,126299999.0
2006-05-02 14:58:00,86.317,86.337,86.299,86.317,144200001.0
2006-05-02 14:59:00,86.323,86.354,86.301,86.332,159700001.0
2006-05-02 15:00:00,86.329,86.342,86.312,86.327,192499998.0
2006-05-02 15:01:00,86.321,86.347,86.316,86.343,233599997.0
2006-05-02 15:02:00,86.35,86.358,86.33,86.352,133800001.0
2006-05-02 15:03:00,86.336,86.358,86.334,86.355,201699998.0
2006-05-02 15:04:00,86.352,86.365,86.331,86.343,117500000.0
2006-05-02 15:05:00,86.364,86.377,86.348,86.369,283799994.0
2006-05-02 15:06:00,86.371,86.38,86.34,86.361,208399997.0
2006-05-02 15:07:00,86.38,86.384,86.304,86.351,209699998.0
2006-05-02 15:08:00,86.373,86.392,86.361,86.371,154899999.0
2006-05-02 15:09:00,86.396,86.409,86.365,86.371,333999999.0
2006-05-02 15:10:00,86.378,86.398,86.369,86.39,244799998.0
2006-05-02 15:11:00,86.406,86.41,86.384,86.386,144900001.0
2006-05-02 15:12:00,86.369,86.413,86.369,86.402,203500001.0
2006-05-02 15:13:00,86.406,86.409,86.385,86.386,170300003.0
2006-05-02 15:14:00,86.406,86.421,86.388,86.417,237199999.0
2006-05-02 15:15:00,86.419,86.424,86.408,86.408,142299999.0
2006-05-02 15:16:00,86.399,86.42,86.397,86.42,158600000.0
2006-05-02 15:17:00,86.421,86.424,86.391,86.405,213299999.0
2006-05-02 15:18:00,86.377,86.406,86.375,86.393,207499999.0
2006-05-02 15:19:00,86.379,86.405,86.363,86.405,258899999.0
2006-05-02 15:20:00,86.408,86.408,86.374,86.383,92000000.0
2006-05-02 15:21:00,86.376,86.407,86.376,86.399,276899997.0
2006-05-02 15:22:00,86.368,86.39,86.368,86.39,143099998.0
2006-05-02 15:23:00,86.375,86.396,86.375,86.393,108699999.0
2006-05-02 15:24:00,86.397,86.406,86.381,86.397,196700001.0
2006-05-02 15:25:00,86.378,86.395,86.369,86.395,90900000.0
2006-05-02 15:26:00,86.393,86.393,86.364,86.365,301000002.0
2006-05-02 15:27:00,86.353,86.373,86.333,86.352,168100000.0
2006-05-02 15:28:00,86.351,86.377,86.351,86.374,238400001.0
2006-05-02 15:29:00,86.377,86.385,86.36,86.385,190299998.0
2006-05-02 15:30:00,86.377,86.384,86.353,86.353,155499999.0
2006-05-02 15:31:00,86.339,86.363,86.336,86.345,141599999.0
2006-05-02 15:32:00,86.312,86.357,86.31,86.33,171399997.0
2006-05-02 15:33:00,86.35,86.35,86.302,86.302,140100001.0
2006-05-02 15:34:00,86.329,86.356,86.329,86.352,254100000.0
2006-05-02 15:35:00,86.343,86.364,86.339,86.349,151799999.0
2006-05-02 15:36:00,86.332,86.346,86.313,86.329,93400000.0
2006-05-02 15:37:00,86.325,86.325,86.281,86.281,172100002.0
2006-05-02 15:38:00,86.298,86.309,86.276,86.293,198000001.0
2006-05-02 15:39:00,86.32,86.339,86.306,86.325,131000001.0
2006-05-02 15:40:00,86.334,86.367,86.313,86.348,221699998.0
2006-05-02 15:41:00,86.343,86.353,86.326,86.328,132800001.0
2006-05-02 15:42:00,86.337,86.36,86.331,86.36,81699999.0
2006-05-02 15:43:00,86.358,86.358,86.318,86.324,365299998.0
2006-05-02 15:44:00,86.333,86.344,86.314,86.314,257899999.0
2006-05-02 15:45:00,86.336,86.361,86.319,86.34,299099999.0
2006-05-02 15:46:00,86.326,86.361,86.326,86.345,281599994.0
2006-05-02 15:47:00,86.345,86.355,86.33,86.331,168599998.0
2006-05-02 15:48:00,86.329,86.338,86.307,86.324,174799999.0
2006-05-02 15:49:00,86.322,86.337,86.306,86.332,230600000.0
2006-05-02 15:50:00,86.345,86.354,86.324,86.326,227799997.0
2006-05-02 15:51:00,86.32,86.34,86.307,86.325,234600001.0
2006-05-02 15:52:00,86.314,86.337,86.302,86.337,267800003.0
2006-05-02 15:53:00,86.338,86.338,86.305,86.31,248299999.0
2006-05-02 15:54:00,86.328,86.34,86.314,86.326,176300002.0
2006-05-02 15:55:00,86.334,86.357,86.32,86.337,254100000.0
2006-05-02 15:56:00,86.364,86.382,86.349,86.371,212899998.0
2006-05-02 15:57:00,86.346,86.368,86.337,86.36,152199999.0
2006-05-02 15:58:00,86.368,86.373,86.35,86.35,122599998.0
2006-05-02 15:59:00,86.348,86.369,86.348,86.36,94500000.0
2006-05-02 16:00:00,86.35,86.351,86.31,86.31,342599997.0
2006-05-02 16:01:00,86.318,86.393,86.317,86.393,194000000.0
2006-05-02 16:02:00,86.381,86.398,86.355,86.364,61099999.0
2006-05-02 16:03:00,86.33,86.35,86.309,86.343,120100000.0
2006-05-02 16:04:00,86.336,86.349,86.326,86.348,155299999.0
2006-05-02 16:05:00,86.34,86.36,86.332,86.351,212700001.0
2006-05-02 16:06:00,86.321,86.346,86.32,86.337,170799998.0
2006-05-02 16:07:00,86.316,86.334,86.308,86.327,118500000.0
2006-05-02 16:08:00,86.327,86.348,86.321,86.348,112600000.0
2006-05-02 16:09:00,86.357,86.368,86.341,86.351,221799999.0
2006-05-02 16:10:00,86.352,86.369,86.343,86.366,207800001.0
2006-05-02 16:11:00,86.356,86.36,86.326,86.344,181100001.0
2006-05-02 16:12:00,86.349,86.377,86.347,86.364,249499997.0
2006-05-02 16:13:00,86.37,86.412,86.37,86.411,135599999.0
2006-05-02 16:14:00,86.396,86.424,86.37,86.398,123699999.0
2006-05-02 16:15:00,86.404,86.443,86.404,86.417,187799999.0
2006-05-02 16:16:00,86.411,86.5,86.411,86.5,167099999.0
2006-05-02 16:17:00,86.511,86.532,86.491,86.519,246299998.0
2006-05-02 16:18:00,86.525,86.525,86.489,86.489,202200004.0
2006-05-02 16:19:00,86.509,86.509,86.475,86.475,49100000.0
2006-05-02 16:20:00,86.493,86.493,86.468,86.474,187400002.0
2006-05-02 16:21:00,86.478,86.478,86.43,86.43,218900000.0
2006-05-02 16:22:00,86.452,86.455,86.428,86.429,244700000.0
2006-05-02 16:23:00,86.441,86.441,86.405,86.409,192599997.0
2006-05-02 16:24:00,86.429,86.457,86.411,86.435,127700001.0
2006-05-02 16:25:00,86.441,86.463,86.421,86.421,224800000.0
2006-05-02 16:26:00,86.447,86.457,86.436,86.441,136400001.0
2006-05-02 16:27:00,86.45,86.46,86.425,86.434,237499999.0
2006-05-02 16:28:00,86.416,86.441,86.404,86.427,155099999.0
2006-05-02 16:29:00,86.433,86.468,86.433,86.468,218399999.0
2006-05-02 16:30:00,86.452,86.475,86.438,86.46,323500003.0
2006-05-02 16:31:00,86.457,86.477,86.428,86.428,70400000.0
2006-05-02 16:32:00,86.411,86.448,86.404,86.445,201600001.0
2006-05-02 16:33:00,86.451,86.457,86.434,86.439,189400001.0
2006-05-02 16:34:00,86.45,86.45,86.424,86.424,103899999.0
2006-05-02 16:35:00,86.424,86.437,86.408,86.418,105200001.0
2006-05-02 16:36:00,86.422,86.44,86.4,86.415,208999996.0
2006-05-02 16:37:00,86.425,86.434,86.406,86.422,163100000.0
2006-05-02 16:38:00,86.426,86.447,86.424,86.442,95499999.0
2006-05-02 16:39:00,86.422,86.435,86.4,86.42,179600001.0
2006-05-02 16:40:00,86.403,86.432,86.396,86.417,221700000.0
2006-05-02 16:41:00,86.414,86.421,86.393,86.405,117900001.0
2006-05-02 16:42:00,86.387,86.406,86.365,86.406,180499999.0
2006-05-02 16:43:00,86.384,86.406,86.368,86.393,69100000.0
2006-05-02 16:44:00,86.38,86.405,86.38,86.404,139499999.0
2006-05-02 16:45:00,86.383,86.403,86.378,86.403,248600002.0
2006-05-02 16:46:00,86.412,86.43,86.401,86.415,128199999.0
2006-05-02 16:47:00,86.409,86.432,86.351,86.417,221799997.0
2006-05-02 16:48:00,86.421,86.464,86.421,86.457,264900000.0
2006-05-02 16:49:00,86.452,86.466,86.429,86.429,222999996.0
2006-05-02 16:50:00,86.423,86.445,86.393,86.407,185099999.0
2006-05-02 16:51:00,86.396,86.396,86.357,86.357,176700001.0
2006-05-02 16:52:00,86.362,86.394,86.352,86.377,171000001.0
2006-05-02 16:53:00,86.354,86.377,86.327,86.377,243399997.0
2006-05-02 16:54:00,86.362,86.362,86.325,86.325,155500001.0
2006-05-02 16:55:00,86.322,86.349,86.322,86.348,131200001.0
2006-05-02 16:56:00,86.352,86.37,86.337,86.359,117900001.0
2006-05-02 16:57:00,86.359,86.365,86.332,86.341,196499999.0
2006-05-02 16:58:00,86.336,86.34,86.306,86.32,233699996.0
2006-05-02 16:59:00,86.333,86.333,86.277,86.281,167400002.0
2006-05-02 17:00:00,86.295,86.3,86.273,86.286,116300001.0
2006-05-02 17:01:00,86.259,86.311,86.259,86.296,217199997.0
2006-05-02 17:02:00,86.308,86.315,86.284,86.284,196099998.0
2006-05-02 17:03:00,86.306,86.314,86.279,86.283,231900001.0
2006-05-02 17:04:00,86.305,86.341,86.294,86.331,208900001.0
2006-05-02 17:05:00,86.327,86.327,86.304,86.304,179499999.0
2006-05-02 17:06:00,86.311,86.337,86.311,86.329,152700000.0
2006-05-02 17:07:00,86.323,86.34,86.308,86.33,159399998.0
2006-05-02 17:08:00,86.325,86.348,86.323,86.348,145799999.0
2006-05-02 17:09:00,86.335,86.338,86.3,86.3,161300002.0
2006-05-02 17:10:00,86.318,86.336,86.308,86.327,190899998.0
2006-05-02 17:11:00,86.321,86.329,86.3,86.316,163599999.0
2006-05-02 17:12:00,86.331,86.344,86.319,86.325,101400000.0
2006-05-02 17:13:00,86.325,86.355,86.321,86.355,217399998.0
2006-05-02 17:14:00,86.353,86.367,86.331,86.35,224100002.0
2006-05-02 17:15:00,86.357,86.393,86.355,86.381,281400002.0
2006-05-02 17:16:00,86.382,86.382,86.353,86.353,161600000.0
2006-05-02 17:17:00,86.347,86.363,86.317,86.337,128900000.0
2006-05-02 17:18:00,86.328,86.364,86.324,86.364,210000004.0
2006-05-02 17:19:00,86.346,86.376,86.346,86.349,181999996.0
2006-05-02 17:20:00,86.358,86.382,86.354,86.362,171100000.0
2006-05-02 17:21:00,86.362,86.369,86.339,86.353,244099997.0
2006-05-02 17:22:00,86.358,86.37,86.344,86.358,172599998.0
2006-05-02 17:23:00,86.355,86.388,86.354,86.388,179100001.0
2006-05-02 17:24:00,86.381,86.381,86.354,86.374,240600001.0
2006-05-02 17:25:00,86.364,86.364,86.327,86.328,333899998.0
2006-05-02 17:26:00,86.32,86.351,86.302,86.312,192399999.0
2006-05-02 17:27:00,86.307,86.307,86.265,86.278,212800002.0
2006-05-02 17:28:00,86.284,86.3,86.272,86.282,160100001.0
2006-05-02 17:29:00,86.3,86.312,86.281,86.299,210200000.0
2006-05-02 17:30:00,86.288,86.303,86.282,86.298,239999995.0
2006-05-02 17:31:00,86.296,86.325,86.285,86.3,124800000.0
2006-05-02 17:32:00,86.321,86.327,86.297,86.313,205799998.0
2006-05-02 17:33:00,86.327,86.343,86.304,86.322,192000000.0
2006-05-02 17:34:00,86.342,86.354,86.321,86.33,231599997.0
2006-05-02 17:35:00,86.355,86.375,86.339,86.36,137000000.0
2006-05-02 17:36:00,86.364,86.395,86.364,86.395,147499999.0
2006-05-02 17:37:00,86.39,86.402,86.38,86.385,217499999.0
2006-05-02 17:38:00,86.378,86.394,86.365,86.372,157700000.0
2006-05-02 17:39:00,86.379,86.4,86.373,86.395,102799999.0
2006-05-02 17:40:00,86.383,86.397,86.368,86.393,140399999.0
2006-05-02 17:41:00,86.38,86.401,86.347,86.368,232000003.0
2006-05-02 17:42:00,86.371,86.378,86.351,86.351,140400000.0
2006-05-02 17:43:00,86.353,86.362,86.326,86.347,111799998.0
2006-05-02 17:44:00,86.366,86.372,86.311,86.336,272200002.0
2006-05-02 17:45:00,86.318,86.338,86.318,86.334,214899999.0
2006-05-02 17:46:00,86.322,86.34,86.314,86.327,222700000.0
2006-05-02 17:47:00,86.318,86.333,86.298,86.318,163900002.0
2006-05-02 17:48:00,86.317,86.347,86.312,86.326,138699999.0
2006-05-02 17:49:00,86.345,86.365,86.332,86.342,186400002.0
2006-05-02 17:50:00,86.345,86.368,86.344,86.368,129400000.0
2006-05-02 17:51:00,86.362,86.362,86.337,86.341,240399998.0
2006-05-02 17:52:00,86.362,86.366,86.349,86.351,169299997.0
2006-05-02 17:53:00,86.353,86.367,86.334,86.362,264300000.0
2006-05-02 17:54:00,86.378,86.39,86.362,86.371,163699998.0
2006-05-02 17:55:00,86.381,86.412,86.378,86.403,187400000.0
2006-05-02 17:56:00,86.384,86.421,86.381,86.421,112699999.0
2006-05-02 17:57:00,86.4,86.423,86.391,86.409,267299998.0
2006-05-02 17:58:00,86.408,86.413,86.387,86.388,283999999.0
2006-05-02 17:59:00,86.387,86.407,86.371,86.389,223900000.0
2006-05-02 18:00:00,86.335,86.387,86.335,86.365,222799998.0
2006-05-02 18:01:00,86.358,86.384,86.337,86.345,1304699993.0
2006-05-02 18:02:00,86.355,86.366,86.328,86.354,1963100002.0
2006-05-02 18:03:00,86.42,86.44,86.35,86.38,1900499998.0
2006-05-02 18:04:00,86.349,86.366,86.336,86.341,1900499998.0
2006-05-02 18:05:00,86.328,86.352,86.316,86.322,1920499993.0
2006-05-02 18:06:00,86.313,86.349,86.31,86.311,1765400013.0
2006-05-02 18:07:00,86.269,86.295,86.261,86.274,2132799990.0
2006-05-02 18:08:00,86.287,86.302,86.259,86.28,2072800000.0
2006-05-02 18:09:00,86.308,86.326,86.296,86.301,1373899997.0
2006-05-02 18:10:00,86.313,86.324,86.287,86.307,1701799996.0
2006-05-02 18:11:00,86.297,86.326,86.277,86.3,935000003.0
2006-05-02 18:12:00,86.283,86.309,86.275,86.288,1191000001.0
2006-05-02 18:13:00,86.283,86.302,86.267,86.283,1317499995.0
2006-05-02 18:14:00,86.287,86.327,86.287,86.327,1575100000.0
2006-05-02 18:15:00,86.31,86.333,86.3,86.32,1879599986.0
2006-05-02 18:16:00,86.35,86.41,86.33,86.35,605200001.0
2006-05-02 18:17:00,86.289,86.327,86.289,86.323,605200001.0
2006-05-02 18:18:00,86.316,86.344,86.299,86.339,1180100002.0
2006-05-02 18:19:00,86.331,86.338,86.291,86.307,1788300003.0
2006-05-02 18:20:00,86.282,86.304,86.264,86.286,1601399998.0
2006-05-02 18:21:00,86.29,86.304,86.264,86.28,1588799990.0
2006-05-02 18:22:00,86.289,86.307,86.263,86.291,1672000001.0
2006-05-02 18:23:00,86.33,86.37,86.29,86.35,1885399991.0
2006-05-02 18:24:00,86.315,86.336,86.296,86.305,1885399991.0
2006-05-02 18:25:00,86.4,86.4,86.33,86.33,1673299985.0
2006-05-02 18:26:00,86.317,86.337,86.296,86.306,1673299985.0
2006-05-02 18:27:00,86.325,86.336,86.304,86.31,1467599999.0
2006-05-02 18:28:00,86.328,86.338,86.306,86.323,1116899995.0
2006-05-02 18:29:00,86.333,86.343,86.314,86.318,1191499990.0
2006-05-02 18:30:00,86.313,86.323,86.294,86.317,637399999.0
2006-05-02 18:31:00,86.317,86.325,86.296,86.297,1098200000.0
2006-05-02 18:32:00,86.312,86.313,86.275,86.281,1835000000.0
2006-05-02 18:33:00,86.284,86.319,86.281,86.307,1931599996.0
2006-05-02 18:34:00,86.31,86.316,86.281,86.305,1680499988.0
2006-05-02 18:35:00,86.291,86.312,86.262,86.283,1479399991.0
2006-05-02 18:36:00,86.293,86.309,86.278,86.295,1487499986.0
2006-05-02 18:37:00,86.291,86.305,86.273,86.288,1160199994.0
2006-05-02 18:38:00,86.296,86.296,86.238,86.238,838300003.0
2006-05-02 18:39:00,86.245,86.268,86.234,86.247,382500001.0
2006-05-02 18:40:00,86.267,86.3,86.252,86.285,760600000.0
2006-05-02 18:41:00,86.297,86.329,86.291,86.291,749399996.0
2006-05-02 18:42:00,86.283,86.315,86.28,86.315,698899997.0
2006-05-02 18:43:00,86.319,86.329,86.292,86.306,1520099998.0
2006-05-02 18:44:00,86.298,86.313,86.277,86.299,793599997.0
2006-05-02 18:45:00,86.289,86.312,86.279,86.299,1049299992.0
2006-05-02 18:46:00,86.303,86.306,86.266,86.297,759299997.0
2006-05-02 18:47:00,86.296,86.306,86.282,86.291,538700007.0
2006-05-02 18:48:00,86.297,86.297,86.275,86.277,632899994.0
2006-05-02 18:49:00,86.295,86.298,86.272,86.283,854799995.0
2006-05-02 18:50:00,86.298,86.332,86.293,86.317,991399999.0
2006-05-02 18:51:00,86.309,86.333,86.299,86.326,389299997.0
2006-05-02 18:52:00,86.316,86.331,86.29,86.3,864099990.0
2006-05-02 18:53:00,86.312,86.331,86.289,86.289,1075399998.0
2006-05-02 18:54:00,86.307,86.33,86.301,86.317,780100002.0
2006-05-02 18:55:00,86.308,86.327,86.296,86.317,1150899998.0
2006-05-02 18:56:00,86.311,86.327,86.293,86.305,583399999.0
2006-05-02 18:57:00,86.316,86.326,86.289,86.299,405999999.0
2006-05-02 18:58:00,86.297,86.334,86.277,86.302,1101100003.0
2006-05-02 18:59:00,86.328,86.356,86.325,86.355,903800002.0
2006-05-02 19:00:00,86.357,86.372,86.336,86.338,708600000.0
2006-05-02 19:01:00,86.34,86.376,86.339,86.353,650399999.0
2006-05-02 19:02:00,86.353,86.37,86.334,86.36,310199999.0
2006-05-02 19:03:00,86.373,86.382,86.352,86.36,687699993.0
2006-05-02 19:04:00,86.375,86.397,86.358,86.382,807200005.0
2006-05-02 19:05:00,86.393,86.406,86.368,86.368,447799994.0
2006-05-02 19:06:00,86.365,86.378,86.343,86.36,538099994.0
2006-05-02 19:07:00,86.352,86.382,86.349,86.365,941100001.0
2006-05-02 19:08:00,86.37,86.38,86.351,86.363,840399999.0
2006-05-02 19:09:00,86.378,86.389,86.352,86.355,627699996.0
2006-05-02 19:10:00,86.371,86.391,86.359,86.367,576200002.0
2006-05-02 19:11:00,86.378,86.409,86.378,86.405,163400002.0
2006-05-02 19:12:00,86.39,86.408,86.382,86.387,409700001.0
2006-05-02 19:13:00,86.406,86.421,86.388,86.42,376899998.0
2006-05-02 19:14:00,86.408,86.428,86.4,86.417,428899999.0
2006-05-02 19:15:00,86.402,86.425,86.399,86.42,691199999.0
2006-05-02 19:16:00,86.414,86.419,86.393,86.398,451699995.0
2006-05-02 19:17:00,86.415,86.42,86.398,86.405,809800003.0
2006-05-02 19:18:00,86.406,86.422,86.389,86.389,577800001.0
2006-05-02 19:19:00,86.399,86.429,86.399,86.422,533599998.0
2006-05-02 19:20:00,86.414,86.434,86.41,86.425,365600001.0
2006-05-02 19:21:00,86.428,86.429,86.392,86.399,261900001.0
2006-05-02 19:22:00,86.407,86.407,86.324,86.347,390999994.0
2006-05-02 19:23:00,86.392,86.402,86.358,86.392,1334899998.0
2006-05-02 19:24:00,86.392,86.4,86.361,86.372,659199999.0
2006-05-02 19:25:00,86.393,86.395,86.358,86.358,894299999.0
2006-05-02 19:26:00,86.36,86.38,86.345,86.367,1295300006.0
2006-05-02 19:27:00,86.364,86.367,86.342,86.347,1031300001.0
2006-05-02 19:28:00,86.363,86.373,86.347,86.352,503000001.0
2006-05-02 19:29:00,86.362,86.392,86.35,86.368,754200005.0
2006-05-02 19:30:00,86.369,86.383,86.356,86.375,900700008.0
2006-05-02 19:31:00,86.361,86.389,86.358,86.376,570099998.0
2006-05-02 19:32:00,86.373,86.39,86.363,86.377,739000002.0
2006-05-02 19:33:00,86.374,86.377,86.342,86.36,577800006.0
2006-05-02 19:34:00,86.366,86.375,86.347,86.357,817099995.0
2006-05-02 19:35:00,86.363,86.376,86.341,86.359,861300004.0
2006-05-02 19:36:00,86.369,86.383,86.353,86.381,433699999.0
2006-05-02 19:37:00,86.374,86.394,86.366,86.393,188200002.0
2006-05-02 19:38:00,86.372,86.393,86.349,86.365,934799994.0
2006-05-02 19:39:00,86.35,86.36,86.321,86.324,835700000.0
2006-05-02 19:40:00,86.336,86.349,86.297,86.297,719299995.0
2006-05-02 19:41:00,86.315,86.328,86.294,86.315,923799992.0
2006-05-02 19:42:00,86.324,86.327,86.292,86.311,512299997.0
2006-05-02 19:43:00,86.31,86.312,86.286,86.286,399300000.0
2006-05-02 19:44:00,86.287,86.298,86.268,86.288,475799997.0
2006-05-02 19:45:00,86.27,86.298,86.27,86.298,473699999.0
2006-05-02 19:46:00,86.272,86.306,86.272,86.303,427699998.0
2006-05-02 19:47:00,86.282,86.311,86.282,86.306,190799999.0
2006-05-02 19:48:00,86.308,86.327,86.288,86.321,870500005.0
2006-05-02 19:49:00,86.323,86.335,86.289,86.32,826400000.0
2006-05-02 19:50:00,86.299,86.319,86.276,86.281,353500000.0
2006-05-02 19:51:00,86.287,86.297,86.273,86.273,166899999.0
2006-05-02 19:52:00,86.27,86.27,86.218,86.244,372799997.0
2006-05-02 19:53:00,86.265,86.265,86.231,86.238,685699996.0
2006-05-02 19:54:00,86.232,86.254,86.214,86.234,838699995.0
2006-05-02 19:55:00,86.213,86.243,86.204,86.217,313299996.0
2006-05-02 19:56:00,86.197,86.24,86.197,86.24,343799998.0
2006-05-02 19:57:00,86.242,86.27,86.24,86.27,377600002.0
2006-05-02 19:58:00,86.266,86.294,86.254,86.267,731899997.0
2006-05-02 19:59:00,86.259,86.272,86.234,86.237,825099997.0
2006-05-02 20:00:00,86.224,86.241,86.208,86.22,283000002.0
2006-05-02 20:01:00,86.192,86.223,86.191,86.223,574300001.0
2006-05-02 20:02:00,86.235,86.244,86.219,86.226,556899996.0
2006-05-02 20:03:00,86.23,86.254,86.225,86.24,364199997.0
2006-05-02 20:04:00,86.229,86.248,86.185,86.248,336799999.0
2006-05-02 20:05:00,86.234,86.25,86.209,86.23,571299996.0
2006-05-02 20:06:00,86.243,86.25,86.225,86.23,765000000.0
2006-05-02 20:07:00,86.243,86.25,86.215,86.229,700400002.0
2006-05-02 20:08:00,86.238,86.238,86.207,86.218,518000002.0
2006-05-02 20:09:00,86.216,86.233,86.2,86.215,600000000.0
2006-05-02 20:10:00,86.201,86.226,86.2,86.213,802800001.0
2006-05-02 20:11:00,86.214,86.232,86.197,86.207,657900003.0
2006-05-02 20:12:00,86.228,86.241,86.208,86.222,1391700005.0
2006-05-02 20:13:00,86.23,86.23,86.204,86.206,588799995.0
2006-05-02 20:14:00,86.228,86.228,86.194,86.215,587799995.0
2006-05-02 20:15:00,86.2,86.221,86.168,86.187,704099995.0
2006-05-02 20:16:00,86.181,86.217,86.163,86.173,690000006.0
2006-05-02 20:17:00,86.205,86.215,86.179,86.187,255600000.0
2006-05-02 20:18:00,86.195,86.233,86.195,86.23,140099996.0
2006-05-02 20:19:00,86.203,86.213,86.156,86.18,359099999.0
2006-05-02 20:20:00,86.168,86.199,86.161,86.182,601600001.0
2006-05-02 20:21:00,86.164,86.199,86.162,86.19,592799999.0
2006-05-02 20:22:00,86.177,86.196,86.162,86.192,846499991.0
2006-05-02 20:23:00,86.172,86.19,86.152,86.189,602900000.0
2006-05-02 20:24:00,86.19,86.211,86.178,86.187,413800001.0
2006-05-02 20:25:00,86.19,86.215,86.182,86.205,650599993.0
2006-05-02 20:26:00,86.184,86.203,86.128,86.144,640300000.0
2006-05-02 20:27:00,86.144,86.165,86.127,86.128,469099992.0
2006-05-02 20:28:00,86.132,86.133,86.106,86.107,1234900000.0
2006-05-02 20:29:00,86.125,86.129,86.092,86.098,1516700000.0
2006-05-02 20:30:00,86.125,86.148,86.114,86.12,1524300004.0
2006-05-02 20:31:00,86.138,86.162,86.132,86.147,1112599993.0
2006-05-02 20:32:00,86.166,86.166,86.126,86.133,1159199998.0
2006-05-02 20:33:00,86.156,86.158,86.135,86.144,495099996.0
2006-05-02 20:34:00,86.165,86.198,86.16,86.165,377099995.0
2006-05-02 20:35:00,86.194,86.194,86.16,86.165,473199999.0
2006-05-02 20:36:00,86.183,86.208,86.183,86.202,742699995.0
2006-05-02 20:37:00,86.168,86.202,86.165,86.174,606300005.0
2006-05-02 20:38:00,86.164,86.179,86.137,86.15,1001699995.0
2006-05-02 20:39:00,86.168,86.184,86.154,86.154,499700001.0
2006-05-02 20:40:00,86.175,86.183,86.146,86.146,1173800001.0
2006-05-02 20:41:00,86.144,86.16,86.127,86.127,1007099996.0
2006-05-02 20:42:00,86.135,86.145,86.107,86.13,838800006.0
2006-05-02 20:43:00,86.141,86.141,86.118,86.119,882700003.0
2006-05-02 20:44:00,86.121,86.15,86.12,86.13,758899993.0
2006-05-02 20:45:00,86.141,86.157,86.108,86.155,500999998.0
2006-05-02 20:46:00,86.155,86.155,86.112,86.119,715199991.0
2006-05-02 20:47:00,86.136,86.158,86.125,86.138,1168600006.0
2006-05-02 20:48:00,86.107,86.129,86.079,86.115,764799995.0
2006-05-02 20:49:00,86.12,86.14,86.101,86.122,559699991.0
2006-05-02 20:50:00,86.151,86.166,86.113,86.166,1160199992.0
2006-05-02 20:51:00,86.148,86.172,86.142,86.169,462300000.0
2006-05-02 20:52:00,86.139,86.162,86.132,86.148,380099996.0
2006-05-02 20:53:00,86.128,86.151,86.12,86.141,1121499998.0
2006-05-02 20:54:00,86.137,86.154,86.114,86.12,653900001.0
2006-05-02 20:55:00,86.11,86.135,86.105,86.13,1256100002.0
2006-05-02 20:56:00,86.11,86.143,86.11,86.129,795000001.0
2006-05-02 20:57:00,86.122,86.177,86.122,86.177,857099993.0
2006-05-02 20:58:00,86.161,86.19,86.155,86.178,1167899999.0
2006-05-02 20:59:00,86.187,86.203,86.167,86.18,1091299999.0
2006-05-02 21:00:00,86.185,86.223,86.185,86.212,1170899998.0
2006-05-02 21:01:00,86.216,86.22,86.185,86.194,1060599997.0
2006-05-02 21:02:00,86.201,86.216,86.191,86.205,456500001.0
2006-05-02 21:03:00,86.187,86.203,86.179,86.197,386299999.0
2006-05-02 21:04:00,86.181,86.213,86.17,86.195,366300001.0
2006-05-02 21:05:00,86.19,86.21,86.162,86.185,838900003.0
2006-05-02 21:06:00,86.203,86.203,86.171,86.184,676499995.0
2006-05-02 21:07:00,86.186,86.208,86.169,86.179,783299999.0
2006-05-02 21:08:00,86.191,86.21,86.176,86.202,758299999.0
2006-05-02 21:09:00,86.187,86.209,86.184,86.197,423699999.0
2006-05-02 21:10:00,86.185,86.213,86.171,86.2,683900001.0
2006-05-02 21:11:00,86.179,86.197,86.169,86.187,571499996.0
2006-05-02 21:12:00,86.193,86.198,86.173,86.179,337999997.0
2006-05-02 21:13:00,86.186,86.218,86.186,86.205,524799995.0
2006-05-02 21:14:00,86.192,86.213,86.187,86.205,693000001.0
2006-05-02 21:15:00,86.198,86.203,86.174,86.174,947900003.0
2006-05-02 21:16:00,86.192,86.207,86.174,86.181,825299989.0
2006-05-02 21:17:00,86.195,86.2,86.166,86.17,939800003.0
2006-05-02 21:18:00,86.181,86.208,86.162,86.208,629300002.0
2006-05-02 21:19:00,86.187,86.204,86.18,86.185,769099999.0
2006-05-02 21:20:00,86.197,86.198,86.17,86.182,1255199995.0
2006-05-02 21:21:00,86.176,86.198,86.167,86.187,909800002.0
2006-05-02 21:22:00,86.17,86.196,86.166,86.183,734899998.0
2006-05-02 21:23:00,86.188,86.202,86.167,86.178,996200000.0
2006-05-02 21:24:00,86.195,86.195,86.165,86.167,784300003.0
2006-05-02 21:25:00,86.187,86.197,86.159,86.175,1101800003.0
2006-05-02 21:26:00,86.149,86.175,86.143,86.175,403199999.0
2006-05-02 21:27:00,86.174,86.174,86.149,86.151,452899998.0
2006-05-02 21:28:00,86.148,86.187,86.148,86.183,372500002.0
2006-05-02 21:29:00,86.168,86.196,86.167,86.191,674899994.0
2006-05-02 21:30:00,86.165,86.185,86.152,86.172,361000001.0
2006-05-02 21:31:00,86.173,86.196,86.159,86.196,218899999.0
2006-05-02 21:32:00,86.187,86.205,86.175,86.191,465600001.0
2006-05-02 21:33:00,86.203,86.213,86.186,86.197,490999995.0
2006-05-02 21:34:00,86.228,86.228,86.205,86.208,266600003.0
2006-05-02 21:35:00,86.207,86.225,86.2,86.217,530699998.0
2006-05-02 21:36:00,86.215,86.22,86.19,86.201,452699998.0
2006-05-02 21:37:00,86.213,86.22,86.192,86.2,639499997.0
2006-05-02 21:38:00,86.214,86.221,86.198,86.201,176399996.0
2006-05-02 21:39:00,86.219,86.228,86.198,86.223,301600001.0
2006-05-02 21:40:00,86.224,86.261,86.209,86.218,448999999.0
2006-05-02 21:41:00,86.24,86.27,86.24,86.27,464799997.0
2006-05-02 21:42:00,86.276,86.285,86.262,86.272,391699998.0
2006-05-02 21:43:00,86.262,86.277,86.24,86.271,270500003.0
2006-05-02 21:44:00,86.253,86.281,86.253,86.273,1002500001.0
2006-05-02 21:45:00,86.26,86.262,86.231,86.235,356800000.0
2006-05-02 21:46:00,86.233,86.258,86.233,86.254,141700000.0
2006-05-02 21:47:00,86.238,86.256,86.23,86.254,461300001.0
2006-05-02 21:48:00,86.255,86.268,86.235,86.265,549400000.0
2006-05-02 21:49:00,86.261,86.272,86.241,86.246,274400000.0
2006-05-02 21:50:00,86.261,86.262,86.241,86.241,113200001.0
2006-05-02 21:51:00,86.238,86.26,86.237,86.255,257800000.0
2006-05-02 21:52:00,86.255,86.26,86.24,86.241,201700001.0
2006-05-02 21:53:00,86.255,86.26,86.239,86.248,648699998.0
2006-05-02 21:54:00,86.23,86.266,86.23,86.266,245600005.0
2006-05-02 21:55:00,86.249,86.27,86.244,86.262,245299996.0
2006-05-02 21:56:00,86.266,86.284,86.25,86.25,251699998.0
2006-05-02 21:57:00,86.259,86.281,86.257,86.257,253099996.0
2006-05-02 21:58:00,86.266,86.292,86.266,86.285,143599999.0
2006-05-02 21:59:00,86.286,86.296,86.27,86.277,490799996.0
2006-05-02 22:00:00,86.28,86.3,86.273,86.297,587599999.0
2006-05-02 22:01:00,86.292,86.299,86.266,86.282,682200001.0
2006-05-02 22:02:00,86.271,86.295,86.264,86.295,659400000.0
2006-05-02 22:03:00,86.29,86.325,86.287,86.319,355100001.0
2006-05-02 22:04:00,86.32,86.332,86.302,86.315,503999993.0
2006-05-02 22:05:00,86.315,86.323,86.3,86.309,134200000.0
2006-05-02 22:06:00,86.322,86.322,86.294,86.308,169300000.0
2006-05-02 22:07:00,86.315,86.323,86.296,86.306,229500001.0
2006-05-02 22:08:00,86.305,86.31,86.29,86.29,109300000.0
2006-05-02 22:09:00,86.292,86.31,86.279,86.298,163900003.0
2006-05-02 22:10:00,86.295,86.308,86.275,86.303,192100000.0
2006-05-02 22:11:00,86.278,86.302,86.269,86.279,516200000.0
2006-05-02 22:12:00,86.256,86.273,86.245,86.267,247000002.0
2006-05-02 22:13:00,86.265,86.275,86.238,86.25,477600000.0
2006-05-02 22:14:00,86.263,86.27,86.241,86.241,293799999.0
2006-05-02 22:15:00,86.263,86.27,86.245,86.259,199500002.0
2006-05-02 22:16:00,86.27,86.27,86.231,86.248,513400002.0
2006-05-02 22:17:00,86.244,86.27,86.244,86.265,178800001.0
2006-05-02 22:18:00,86.254,86.282,86.252,86.28,375100004.0
2006-05-02 22:19:00,86.259,86.289,86.245,86.268,197200000.0
2006-05-02 22:20:00,86.274,86.285,86.254,86.261,331799999.0
2006-05-02 22:21:00,86.287,86.303,86.278,86.285,173699999.0
2006-05-02 22:22:00,86.31,86.324,86.295,86.297,317799998.0
2006-05-02 22:23:00,86.314,86.315,86.292,86.307,563700004.0
2006-05-02 22:24:00,86.301,86.313,86.282,86.295,244699998.0
2006-05-02 22:25:00,86.283,86.306,86.283,86.305,230199999.0
2006-05-02 22:26:00,86.285,86.307,86.278,86.281,202599998.0
2006-05-02 22:27:00,86.307,86.314,86.274,86.296,548999997.0
2006-05-02 22:28:00,86.317,86.335,86.298,86.335,318500002.0
2006-05-02 22:29:00,86.334,86.337,86.304,86.314,291199998.0
2006-05-02 22:30:00,86.308,86.324,86.289,86.315,172399998.0
2006-05-02 22:31:00,86.318,86.33,86.289,86.292,591199996.0
2006-05-02 22:32:00,86.299,86.32,86.295,86.318,336999994.0
2006-05-02 22:33:00,86.325,86.332,86.295,86.305,648699997.0
2006-05-02 22:34:00,86.325,86.337,86.307,86.307,489199998.0
2006-05-02 22:35:00,86.297,86.313,86.29,86.307,284500003.0
2006-05-02 22:36:00,86.304,86.323,86.289,86.306,315200000.0
2006-05-02 22:37:00,86.317,86.33,86.3,86.323,231399998.0
2006-05-02 22:38:00,86.313,86.328,86.292,86.322,163500000.0
2006-05-02 22:39:00,86.305,86.329,86.295,86.32,413700002.0
2006-05-02 22:40:00,86.318,86.325,86.291,86.297,277000000.0
2006-05-02 22:41:00,86.308,86.318,86.289,86.308,192900000.0
2006-05-02 22:42:00,86.305,86.32,86.286,86.3,178300000.0
2006-05-02 22:43:00,86.298,86.32,86.287,86.318,315400001.0
2006-05-02 22:44:00,86.282,86.315,86.279,86.3,431500000.0
2006-05-02 22:45:00,86.303,86.318,86.275,86.295,388700001.0
2006-05-02 22:46:00,86.306,86.312,86.262,86.262,291100001.0
2006-05-02 22:47:00,86.303,86.307,86.276,86.276,264100001.0
2006-05-02 22:48:00,86.303,86.303,86.264,86.267,245500004.0
2006-05-02 22:49:00,86.295,86.309,86.271,86.282,215699998.0
2006-05-02 22:50:00,86.298,86.305,86.266,86.288,174400000.0
2006-05-02 22:51:00,86.304,86.326,86.271,86.294,329299994.0
2006-05-02 22:52:00,86.32,86.325,86.297,86.299,166300000.0
2006-05-02 22:53:00,86.322,86.329,86.285,86.3,527699997.0
2006-05-02 22:54:00,86.321,86.328,86.294,86.294,252500000.0
2006-05-02 22:55:00,86.296,86.326,86.292,86.315,246600002.0
2006-05-02 22:56:00,86.299,86.325,86.295,86.324,237500000.0
2006-05-02 22:57:00,86.326,86.334,86.285,86.307,288200001.0
2006-05-02 22:58:00,86.304,86.325,86.265,86.32,132600000.0
2006-05-02 22:59:00,86.32,86.33,86.242,86.242,492499999.0
2006-05-02 23:00:00,86.332,86.332,86.276,86.276,437200007.0
2006-05-02 23:01:00,86.299,86.316,86.256,86.3,246400002.0
2006-05-02 23:02:00,86.309,86.336,86.304,86.331,250999997.0
2006-05-02 23:03:00,86.31,86.34,86.307,86.327,245700002.0
2006-05-02 23:04:00,86.345,86.359,86.296,86.302,200200000.0
2006-05-02 23:05:00,86.304,86.337,86.283,86.299,251099999.0
2006-05-02 23:06:00,86.303,86.336,86.284,86.301,193800000.0
2006-05-02 23:07:00,86.321,86.353,86.305,86.334,104100000.0
2006-05-02 23:08:00,86.285,86.336,86.285,86.328,170900000.0
2006-05-02 23:09:00,86.328,86.355,86.31,86.331,215699996.0
2006-05-02 23:10:00,86.328,86.357,86.307,86.351,268799997.0
2006-05-02 23:11:00,86.318,86.336,86.299,86.314,143099999.0
2006-05-02 23:12:00,86.323,86.331,86.301,86.314,193799998.0
2006-05-02 23:13:00,86.357,86.362,86.303,86.303,228299997.0
2006-05-02 23:14:00,86.313,86.345,86.305,86.312,265399997.0
2006-05-02 23:15:00,86.322,86.335,86.28,86.28,208999997.0
2006-05-02 23:16:00,86.29,86.338,86.282,86.31,198299995.0
2006-05-02 23:17:00,86.305,86.328,86.274,86.294,161300000.0
2006-05-02 23:18:00,86.297,86.313,86.286,86.298,192099996.0
2006-05-02 23:19:00,86.278,86.297,86.251,86.294,133399999.0
2006-05-02 23:20:00,86.279,86.328,86.22,86.228,195200001.0
2006-05-02 23:21:00,86.233,86.278,86.216,86.278,200600000.0
2006-05-02 23:22:00,86.249,86.291,86.249,86.263,174699999.0
2006-05-02 23:23:00,86.246,86.292,86.246,86.286,300600001.0
2006-05-02 23:24:00,86.283,86.308,86.23,86.23,214699998.0
2006-05-02 23:25:00,86.251,86.266,86.225,86.227,89600000.0
2006-05-02 23:26:00,86.239,86.267,86.217,86.221,261700002.0
2006-05-02 23:27:00,86.23,86.249,86.209,86.214,204600001.0
2006-05-02 23:28:00,86.269,86.279,86.22,86.222,270699997.0
2006-05-02 23:29:00,86.231,86.257,86.184,86.184,163099999.0
2006-05-02 23:30:00,86.198,86.231,86.187,86.203,234399999.0
2006-05-02 23:31:00,86.2,86.238,86.186,86.221,212199997.0
2006-05-02 23:32:00,86.178,86.245,86.171,86.245,169900001.0
2006-05-02 23:33:00,86.243,86.257,86.219,86.24,176000000.0
2006-05-02 23:34:00,86.237,86.271,86.223,86.252,327799998.0
2006-05-02 23:35:00,86.251,86.332,86.226,86.324,222900000.0
2006-05-02 23:36:00,86.297,86.309,86.264,86.268,368699998.0
2006-05-02 23:37:00,86.282,86.284,86.246,86.262,218100001.0
2006-05-02 23:38:00,86.24,86.298,86.24,86.284,213699997.0
2006-05-02 23:39:00,86.231,86.305,86.18,86.305,134500001.0
2006-05-02 23:40:00,86.259,86.274,86.231,86.231,231000004.0
2006-05-02 23:41:00,86.248,86.263,86.217,86.223,253300003.0
2006-05-02 23:42:00,86.245,86.28,86.234,86.262,321599993.0
2006-05-02 23:43:00,86.281,86.311,86.254,86.267,191200001.0
2006-05-02 23:44:00,86.265,86.285,86.24,86.274,228800000.0
2006-05-02 23:45:00,86.259,86.291,86.224,86.236,268899999.0
2006-05-02 23:46:00,86.24,86.257,86.225,86.253,254299996.0
2006-05-02 23:47:00,86.255,86.26,86.237,86.238,224900002.0
2006-05-02 23:48:00,86.255,86.26,86.241,86.248,50399999.0
2006-05-02 23:49:00,86.225,86.26,86.225,86.255,142799998.0
2006-05-02 23:50:00,86.231,86.26,86.231,86.255,196699999.0
2006-05-02 23:51:00,86.227,86.227,86.195,86.211,178700000.0
2006-05-02 23:52:00,86.217,86.23,86.2,86.225,242999999.0
2006-05-02 23:53:00,86.225,86.227,86.186,86.21,108600001.0
2006-05-02 23:54:00,86.21,86.225,86.21,86.225,92500001.0
2006-05-02 23:55:00,86.23,86.23,86.207,86.21,267599995.0
2006-05-02 23:56:00,86.21,86.23,86.21,86.23,205599997.0
2006-05-02 23:57:00,86.21,86.23,86.21,86.225,108799998.0
2006-05-02 23:58:00,86.208,86.23,86.204,86.222,204299999.0
2006-05-02 23:59:00,86.227,86.23,86.2,86.2,250999998.0
2006-05-03 00:00:00,86.213,86.23,86.206,86.21,328200005.0
2006-05-03 00:01:00,86.21,86.23,86.202,86.23,178499998.0
2006-05-03 00:02:00,86.217,86.23,86.198,86.222,170999998.0
2006-05-03 00:03:00,86.218,86.23,86.196,86.217,289499998.0
2006-05-03 00:04:00,86.213,86.213,86.131,86.161,187699998.0
2006-05-03 00:05:00,86.157,86.177,86.142,86.152,265199994.0
2006-05-03 00:06:00,86.168,86.183,86.132,86.183,172999999.0
2006-05-03 00:07:00,86.164,86.181,86.141,86.167,166800000.0
2006-05-03 00:08:00,86.134,86.163,86.13,86.145,232599999.0
2006-05-03 00:09:00,86.134,86.17,86.122,86.161,258600000.0
2006-05-03 00:10:00,86.172,86.196,86.142,86.182,225999998.0
2006-05-03 00:11:00,86.208,86.217,86.149,86.149,193799998.0
2006-05-03 00:12:00,86.182,86.192,86.155,86.184,269600001.0
2006-05-03 00:13:00,86.189,86.203,86.141,86.167,262899997.0
2006-05-03 00:14:00,86.167,86.19,86.155,86.165,170099999.0
2006-05-03 00:15:00,86.188,86.208,86.164,86.208,104500000.0
2006-05-03 00:16:00,86.195,86.208,86.158,86.158,165400001.0
2006-05-03 00:17:00,86.164,86.203,86.15,86.175,184800000.0
2006-05-03 00:18:00,86.169,86.19,86.16,86.174,275399999.0
2006-05-03 00:19:00,86.145,86.188,86.143,86.179,93300000.0
2006-05-03 00:20:00,86.176,86.203,86.159,86.17,176800000.0
2006-05-03 00:21:00,86.176,86.217,86.166,86.184,221800000.0
2006-05-03 00:22:00,86.168,86.184,86.16,86.175,238800002.0
2006-05-03 00:23:00,86.181,86.222,86.165,86.198,301799997.0
2006-05-03 00:24:00,86.184,86.221,86.184,86.221,138600002.0
2006-05-03 00:25:00,86.222,86.222,86.166,86.166,90899999.0
2006-05-03 00:26:00,86.168,86.194,86.158,86.17,232400000.0
2006-05-03 00:27:00,86.192,86.208,86.162,86.192,227600001.0
2006-05-03 00:28:00,86.169,86.207,86.128,86.128,158200000.0
2006-05-03 00:29:00,86.142,86.188,86.138,86.171,205300001.0
2006-05-03 00:30:00,86.156,86.195,86.156,86.16,131199997.0
2006-05-03 00:31:00,86.151,86.184,86.143,86.158,130300000.0
2006-05-03 00:32:00,86.171,86.2,86.16,86.19,187900003.0
2006-05-03 00:33:00,86.21,86.21,86.159,86.163,184000001.0
2006-05-03 00:34:00,86.187,86.2,86.159,86.171,177999997.0
2006-05-03 00:35:00,86.188,86.194,86.15,86.163,193599998.0
2006-05-03 00:36:00,86.144,86.17,86.13,86.16,317100000.0
2006-05-03 00:37:00,86.133,86.163,86.12,86.135,266400004.0
2006-05-03 00:38:00,86.115,86.152,86.105,86.132,242700000.0
2006-05-03 00:39:00,86.137,86.153,86.106,86.141,201999997.0
2006-05-03 00:40:00,86.114,86.139,86.094,86.109,197599998.0
2006-05-03 00:41:00,86.12,86.153,86.106,86.114,186199999.0
2006-05-03 00:42:00,86.115,86.145,86.094,86.094,242400002.0
2006-05-03 00:43:00,86.119,86.13,86.081,86.097,245199998.0
2006-05-03 00:44:00,86.091,86.141,86.091,86.141,104599999.0
2006-05-03 00:45:00,86.13,86.14,86.103,86.112,190399998.0
2006-05-03 00:46:00,86.12,86.142,86.1,86.114,206699996.0
2006-05-03 00:47:00,86.098,86.125,86.075,86.085,208000001.0
2006-05-03 00:48:00,86.089,86.12,86.08,86.104,214900004.0
2006-05-03 00:49:00,86.102,86.151,86.098,86.151,76800000.0
2006-05-03 00:50:00,86.146,86.158,86.112,86.138,207300001.0
2006-05-03 00:51:00,86.132,86.183,86.115,86.182,285700001.0
2006-05-03 00:52:00,86.145,86.168,86.125,86.128,202500002.0
2006-05-03 00:53:00,86.123,86.175,86.122,86.175,212300001.0
2006-05-03 00:54:00,86.185,86.189,86.15,86.171,202700001.0
2006-05-03 00:55:00,86.191,86.191,86.134,86.139,235999997.0
2006-05-03 00:56:00,86.172,86.179,86.114,86.114,182200001.0
2006-05-03 00:57:00,86.138,86.161,86.136,86.155,155100001.0
2006-05-03 00:58:00,86.173,86.183,86.126,86.163,217600001.0
2006-05-03 00:59:00,86.147,86.186,86.14,86.18,140799997.0
2006-05-03 01:00:00,86.187,86.206,86.151,86.162,208500000.0
2006-05-03 01:01:00,86.187,86.203,86.157,86.19,199899999.0
2006-05-03 01:02:00,86.192,86.203,86.175,86.186,216200001.0
2006-05-03 01:03:00,86.18,86.201,86.164,86.187,101799999.0
2006-05-03 01:04:00,86.198,86.213,86.181,86.195,127899999.0
2006-05-03 01:05:00,86.196,86.211,86.184,86.192,78499999.0
2006-05-03 01:06:00,86.214,86.219,86.18,86.205,132899999.0
2006-05-03 01:07:00,86.198,86.213,86.181,86.206,192000001.0
2006-05-03 01:08:00,86.181,86.213,86.175,86.205,251799999.0
2006-05-03 01:09:00,86.206,86.221,86.193,86.207,250999996.0
2006-05-03 01:10:00,86.216,86.273,86.216,86.273,134800001.0
2006-05-03 01:11:00,86.26,86.275,86.253,86.273,218299998.0
2006-05-03 01:12:00,86.287,86.287,86.251,86.251,161300001.0
2006-05-03 01:13:00,86.242,86.269,86.242,86.257,138800000.0
2006-05-03 01:14:00,86.25,86.258,86.229,86.23,310100000.0
2006-05-03 01:15:00,86.238,86.246,86.214,86.214,81900000.0
2006-05-03 01:16:00,86.22,86.221,86.188,86.188,111800000.0
2006-05-03 01:17:00,86.208,86.214,86.162,86.162,229000002.0
2006-05-03 01:18:00,86.164,86.203,86.164,86.189,122600001.0
2006-05-03 01:19:00,86.189,86.222,86.182,86.222,219799997.0
2006-05-03 01:20:00,86.177,86.199,86.142,86.159,205800001.0
2006-05-03 01:21:00,86.173,86.181,86.143,86.153,197199998.0
2006-05-03 01:22:00,86.14,86.172,86.14,86.158,203499996.0
2006-05-03 01:23:00,86.155,86.165,86.128,86.144,178799999.0
2006-05-03 01:24:00,86.181,86.235,86.181,86.232,114900000.0
2006-05-03 01:25:00,86.231,86.25,86.2,86.2,199699998.0
2006-05-03 01:26:00,86.207,86.238,86.202,86.238,341399998.0
2006-05-03 01:27:00,86.215,86.243,86.188,86.188,192899998.0
2006-05-03 01:28:00,86.155,86.211,86.145,86.211,265700005.0
2006-05-03 01:29:00,86.239,86.249,86.177,86.224,253599998.0
2006-05-03 01:30:00,86.339,86.653,86.339,86.551,160100000.0
2006-05-03 01:31:00,86.545,86.614,86.537,86.551,414800000.0
2006-05-03 01:32:00,86.549,86.574,86.478,86.48,181200001.0
2006-05-03 01:33:00,86.473,86.51,86.459,86.51,225600002.0
2006-05-03 01:34:00,86.537,86.645,86.516,86.617,221799999.0
2006-05-03 01:35:00,86.708,86.741,86.706,86.719,172299999.0
2006-05-03 01:36:00,86.753,86.753,86.658,86.658,129400001.0
2006-05-03 01:37:00,86.662,86.683,86.652,86.665,90900000.0
2006-05-03 01:38:00,86.672,86.682,86.654,86.655,169299999.0
2006-05-03 01:39:00,86.67,86.67,86.646,86.649,125899998.0
2006-05-03 01:40:00,86.67,86.695,86.617,86.617,276199997.0
2006-05-03 01:41:00,86.615,86.629,86.601,86.615,261400002.0
2006-05-03 01:42:00,86.607,86.622,86.592,86.609,205299998.0
2006-05-03 01:43:00,86.603,86.636,86.603,86.63,295999998.0
2006-05-03 01:44:00,86.591,86.615,86.576,86.592,160200000.0
2006-05-03 01:45:00,86.599,86.62,86.587,86.59,203899999.0
2006-05-03 01:46:00,86.622,86.641,86.609,86.623,242299997.0
2006-05-03 01:47:00,86.643,86.66,86.629,86.641,138300002.0
2006-05-03 01:48:00,86.632,86.651,86.614,86.628,147099999.0
2006-05-03 01:49:00,86.619,86.641,86.596,86.606,255500003.0
2006-05-03 01:50:00,86.603,86.65,86.584,86.632,149000000.0
2006-05-03 01:51:00,86.665,86.7,86.65,86.683,277600001.0
2006-05-03 01:52:00,86.7,86.701,86.659,86.659,294300001.0
2006-05-03 01:53:00,86.661,86.669,86.631,86.631,242200000.0
2006-05-03 01:54:00,86.634,86.648,86.622,86.622,112400001.0
2006-05-03 01:55:00,86.65,86.676,86.65,86.659,111300001.0
2006-05-03 01:56:00,86.648,86.655,86.618,86.64,256599997.0
2006-05-03 01:57:00,86.637,86.654,86.631,86.646,99100000.0
2006-05-03 01:58:00,86.643,86.651,86.625,86.635,187399999.0
2006-05-03 01:59:00,86.645,86.678,86.637,86.669,296400001.0
2006-05-03 02:00:00,86.695,86.715,86.691,86.699,127799999.0
2006-05-03 02:01:00,86.705,86.728,86.68,86.708,254600001.0
2006-05-03 02:02:00,86.729,86.747,86.712,86.737,192399998.0
2006-05-03 02:03:00,86.726,86.753,86.716,86.736,238499999.0
2006-05-03 02:04:00,86.741,86.741,86.707,86.709,316399995.0
2006-05-03 02:05:00,86.742,86.748,86.702,86.705,102600001.0
2006-05-03 02:06:00,86.693,86.71,86.685,86.697,131300000.0
2006-05-03 02:07:00,86.683,86.699,86.674,86.688,209600001.0
2006-05-03 02:08:00,86.666,86.682,86.66,86.672,175599999.0
2006-05-03 02:09:00,86.672,86.687,86.662,86.682,99600000.0
2006-05-03 02:10:00,86.663,86.696,86.663,86.696,205299999.0
2006-05-03 02:11:00,86.697,86.712,86.681,86.697,182199998.0
2006-05-03 02:12:00,86.696,86.713,86.683,86.695,162800001.0
2006-05-03 02:13:00,86.696,86.699,86.674,86.674,205000000.0
2006-05-03 02:14:00,86.677,86.677,86.649,86.673,181799995.0
2006-05-03 02:15:00,86.67,86.684,86.644,86.677,234599995.0
2006-05-03 02:16:00,86.677,86.686,86.666,86.676,270899999.0
2006-05-03 02:17:00,86.675,86.675,86.635,86.64,187100001.0
2006-05-03 02:18:00,86.656,86.668,86.635,86.644,316899999.0
2006-05-03 02:19:00,86.634,86.669,86.634,86.657,162400000.0
2006-05-03 02:20:00,86.665,86.675,86.628,86.646,282500003.0
2006-05-03 02:21:00,86.646,86.658,86.624,86.629,187100001.0
2006-05-03 02:22:00,86.635,86.643,86.623,86.627,63700000.0
2006-05-03 02:23:00,86.631,86.646,86.619,86.636,195399998.0
2006-05-03 02:24:00,86.631,86.646,86.614,86.623,165599999.0
2006-05-03 02:25:00,86.633,86.64,86.611,86.62,245399998.0
2006-05-03 02:26:00,86.623,86.646,86.623,86.644,123100000.0
2006-05-03 02:27:00,86.659,86.659,86.635,86.635,337699996.0
2006-05-03 02:28:00,86.659,86.679,86.646,86.663,349200000.0
2006-05-03 02:29:00,86.649,86.684,86.649,86.665,108300000.0
2006-05-03 02:30:00,86.699,86.713,86.684,86.706,161099997.0
2006-05-03 02:31:00,86.684,86.704,86.683,86.697,286800000.0
2006-05-03 02:32:00,86.696,86.703,86.678,86.687,168600000.0
2006-05-03 02:33:00,86.707,86.718,86.686,86.703,105000001.0
2006-05-03 02:34:00,86.709,86.749,86.709,86.736,244499997.0
2006-05-03 02:35:00,86.705,86.721,86.698,86.717,146700002.0
2006-05-03 02:36:00,86.701,86.718,86.694,86.71,142600001.0
2006-05-03 02:37:00,86.715,86.723,86.694,86.695,216599996.0
2006-05-03 02:38:00,86.705,86.734,86.699,86.73,194799999.0
2006-05-03 02:39:00,86.748,86.8,86.745,86.748,233199997.0
2006-05-03 02:40:00,86.772,86.785,86.763,86.774,122499998.0
2006-05-03 02:41:00,86.768,86.801,86.745,86.78,152100000.0
2006-05-03 02:42:00,86.798,86.803,86.767,86.767,194899995.0
2006-05-03 02:43:00,86.789,86.797,86.765,86.774,252300003.0
2006-05-03 02:44:00,86.785,86.785,86.759,86.759,152999999.0
2006-05-03 02:45:00,86.757,86.78,86.748,86.776,228099999.0
2006-05-03 02:46:00,86.769,86.782,86.752,86.768,139800002.0
2006-05-03 02:47:00,86.765,86.773,86.743,86.756,258000004.0
2006-05-03 02:48:00,86.748,86.768,86.736,86.745,140700002.0
2006-05-03 02:49:00,86.733,86.75,86.716,86.731,222699998.0
2006-05-03 02:50:00,86.73,86.761,86.726,86.76,151900000.0
2006-05-03 02:51:00,86.747,86.769,86.745,86.765,221599996.0
2006-05-03 02:52:00,86.743,86.774,86.742,86.762,189200001.0
2006-05-03 02:53:00,86.759,86.775,86.749,86.766,174000000.0
2006-05-03 02:54:00,86.742,86.772,86.741,86.754,167299998.0
2006-05-03 02:55:00,86.742,86.757,86.737,86.753,139600002.0
2006-05-03 02:56:00,86.741,86.767,86.737,86.759,247199999.0
2006-05-03 02:57:00,86.765,86.787,86.747,86.772,179499999.0
2006-05-03 02:58:00,86.785,86.794,86.765,86.777,175900000.0
2006-05-03 02:59:00,86.777,86.794,86.768,86.79,100900001.0
2006-05-03 03:00:00,86.778,86.792,86.761,86.772,199499997.0
2006-05-03 03:01:00,86.776,86.79,86.76,86.771,145799999.0
2006-05-03 03:02:00,86.755,86.776,86.749,86.765,78999999.0
2006-05-03 03:03:00,86.749,86.793,86.734,86.793,203199997.0
2006-05-03 03:04:00,86.798,86.805,86.771,86.79,180500001.0
2006-05-03 03:05:00,86.804,86.822,86.8,86.816,173200000.0
2006-05-03 03:06:00,86.813,86.823,86.799,86.815,119500000.0
2006-05-03 03:07:00,86.814,86.823,86.796,86.801,193500000.0
2006-05-03 03:08:00,86.818,86.818,86.795,86.806,337800000.0
2006-05-03 03:09:00,86.798,86.814,86.781,86.798,268300005.0
2006-05-03 03:10:00,86.802,86.816,86.783,86.814,157699999.0
2006-05-03 03:11:00,86.791,86.814,86.791,86.81,154199999.0
2006-05-03 03:12:00,86.798,86.809,86.757,86.77,342100003.0
2006-05-03 03:13:00,86.782,86.813,86.782,86.811,141699998.0
2006-05-03 03:14:00,86.803,86.812,86.781,86.798,290000005.0
2006-05-03 03:15:00,86.81,86.816,86.793,86.802,234400002.0
2006-05-03 03:16:00,86.78,86.8,86.775,86.794,270499999.0
2006-05-03 03:17:00,86.758,86.779,86.737,86.752,193999999.0
2006-05-03 03:18:00,86.759,86.759,86.733,86.749,167200000.0
2006-05-03 03:19:00,86.739,86.763,86.732,86.752,79900000.0
2006-05-03 03:20:00,86.758,86.758,86.728,86.728,297999999.0
2006-05-03 03:21:00,86.747,86.762,86.731,86.752,172199998.0
2006-05-03 03:22:00,86.77,86.784,86.764,86.777,187000001.0
2006-05-03 03:23:00,86.768,86.78,86.762,86.78,179199999.0
2006-05-03 03:24:00,86.775,86.78,86.753,86.753,156000001.0
2006-05-03 03:25:00,86.774,86.785,86.75,86.75,194699998.0
2006-05-03 03:26:00,86.738,86.77,86.738,86.759,183600002.0
2006-05-03 03:27:00,86.763,86.765,86.738,86.738,120700000.0
2006-05-03 03:28:00,86.735,86.741,86.708,86.708,81299999.0
2006-05-03 03:29:00,86.713,86.741,86.705,86.74,298199998.0
2006-05-03 03:30:00,86.744,86.744,86.702,86.702,210699999.0
2006-05-03 03:31:00,86.697,86.73,86.695,86.73,124499998.0
2006-05-03 03:32:00,86.706,86.723,86.685,86.705,109700001.0
2006-05-03 03:33:00,86.668,86.699,86.662,86.682,279300000.0
2006-05-03 03:34:00,86.675,86.699,86.653,86.699,73700001.0
2006-05-03 03:35:00,86.686,86.718,86.686,86.707,203799999.0
2006-05-03 03:36:00,86.687,86.705,86.681,86.703,212899998.0
2006-05-03 03:37:00,86.713,86.725,86.68,86.71,271899992.0
2006-05-03 03:38:00,86.715,86.746,86.715,86.746,165999999.0
2006-05-03 03:39:00,86.738,86.743,86.718,86.721,170900000.0
2006-05-03 03:40:00,86.74,86.74,86.714,86.723,292199998.0
2006-05-03 03:41:00,86.721,86.746,86.721,86.737,208899998.0
2006-05-03 03:42:00,86.719,86.735,86.71,86.73,69000000.0
2006-05-03 03:43:00,86.72,86.748,86.692,86.725,286399999.0
2006-05-03 03:44:00,86.752,86.759,86.733,86.739,264700002.0
2006-05-03 03:45:00,86.756,86.777,86.75,86.765,162400000.0
2006-05-03 03:46:00,86.766,86.774,86.744,86.75,284899999.0
2006-05-03 03:47:00,86.757,86.779,86.754,86.762,172499999.0
2006-05-03 03:48:00,86.76,86.775,86.731,86.765,167799998.0
2006-05-03 03:49:00,86.746,86.768,86.736,86.766,222300004.0
2006-05-03 03:50:00,86.715,86.748,86.715,86.748,162699998.0
2006-05-03 03:51:00,86.741,86.756,86.707,86.743,230199999.0
2006-05-03 03:52:00,86.749,86.758,86.729,86.753,146099999.0
2006-05-03 03:53:00,86.714,86.76,86.714,86.741,173900003.0
2006-05-03 03:54:00,86.736,86.749,86.72,86.72,117699997.0
2006-05-03 03:55:00,86.721,86.741,86.721,86.735,106900000.0
2006-05-03 03:56:00,86.706,86.73,86.703,86.725,222200002.0
2006-05-03 03:57:00,86.722,86.73,86.704,86.725,102800000.0
2006-05-03 03:58:00,86.705,86.73,86.705,86.73,150500001.0
2006-05-03 03:59:00,86.704,86.728,86.697,86.719,168300001.0
2006-05-03 04:00:00,86.702,86.733,86.693,86.732,265700000.0
2006-05-03 04:01:00,86.738,86.74,86.72,86.72,185099999.0
2006-05-03 04:02:00,86.718,86.756,86.718,86.75,157200002.0
2006-05-03 04:03:00,86.761,86.761,86.731,86.731,132000002.0
2006-05-03 04:04:00,86.754,86.762,86.729,86.742,185000000.0
2006-05-03 04:05:00,86.735,86.748,86.725,86.742,274900005.0
2006-05-03 04:06:00,86.733,86.74,86.697,86.697,148800003.0
2006-05-03 04:07:00,86.735,86.749,86.714,86.738,233999998.0
2006-05-03 04:08:00,86.718,86.739,86.707,86.73,165699999.0
2006-05-03 04:09:00,86.727,86.734,86.713,86.715,140100001.0
2006-05-03 04:10:00,86.72,86.732,86.706,86.723,194699997.0
2006-05-03 04:11:00,86.716,86.727,86.702,86.702,80100001.0
2006-05-03 04:12:00,86.725,86.733,86.706,86.717,101899998.0
2006-05-03 04:13:00,86.732,86.732,86.694,86.704,293599998.0
2006-05-03 04:14:00,86.725,86.74,86.717,86.723,170500001.0
2006-05-03 04:15:00,86.736,86.741,86.717,86.721,167399997.0
2006-05-03 04:16:00,86.737,86.737,86.709,86.709,259900003.0
2006-05-03 04:17:00,86.705,86.74,86.705,86.734,193699999.0
2006-05-03 04:18:00,86.72,86.735,86.696,86.72,178399999.0
2006-05-03 04:19:00,86.716,86.762,86.716,86.739,269600001.0
2006-05-03 04:20:00,86.749,86.77,86.747,86.769,293200005.0
2006-05-03 04:21:00,86.763,86.763,86.73,86.757,269600003.0
2006-05-03 04:22:00,86.735,86.758,86.733,86.758,171400001.0
2006-05-03 04:23:00,86.754,86.774,86.741,86.752,173900000.0
2006-05-03 04:24:00,86.747,86.78,86.747,86.78,256499997.0
2006-05-03 04:25:00,86.759,86.775,86.758,86.763,150300000.0
2006-05-03 04:26:00,86.77,86.787,86.759,86.768,142000001.0
2006-05-03 04:27:00,86.77,86.785,86.752,86.762,175000003.0
2006-05-03 04:28:00,86.773,86.832,86.759,86.817,130599998.0
2006-05-03 04:29:00,86.833,86.864,86.824,86.825,161000002.0
2006-05-03 04:30:00,86.85,86.873,86.839,86.848,263499995.0
2006-05-03 04:31:00,86.86,86.874,86.849,86.865,256800002.0
2006-05-03 04:32:00,86.867,86.867,86.836,86.84,146799999.0
2006-05-03 04:33:00,86.842,86.871,86.835,86.859,292400000.0
2006-05-03 04:34:00,86.842,86.874,86.839,86.839,175699997.0
2006-05-03 04:35:00,86.873,86.876,86.848,86.858,314800000.0
2006-05-03 04:36:00,86.869,86.882,86.859,86.875,230999997.0
2006-05-03 04:37:00,86.866,86.893,86.848,86.868,176600001.0
2006-05-03 04:38:00,86.879,86.89,86.853,86.871,241499998.0
2006-05-03 04:39:00,86.847,86.873,86.847,86.873,149000000.0
2006-05-03 04:40:00,86.879,86.894,86.867,86.878,172599997.0
2006-05-03 04:41:00,86.875,86.89,86.856,86.869,210700000.0
2006-05-03 04:42:00,86.869,86.889,86.863,86.878,311500001.0
2006-05-03 04:43:00,86.866,86.888,86.85,86.858,130799997.0
2006-05-03 04:44:00,86.865,86.877,86.842,86.854,248500001.0
2006-05-03 04:45:00,86.864,86.88,86.851,86.857,188999995.0
2006-05-03 04:46:00,86.855,86.865,86.836,86.851,193600000.0
2006-05-03 04:47:00,86.848,86.865,86.836,86.853,148399999.0
2006-05-03 04:48:00,86.838,86.853,86.817,86.83,285800004.0
2006-05-03 04:49:00,86.795,86.843,86.795,86.843,126200002.0
2006-05-03 04:50:00,86.823,86.852,86.82,86.83,149700001.0
2006-05-03 04:51:00,86.835,86.835,86.795,86.795,254300002.0
2006-05-03 04:52:00,86.818,86.823,86.8,86.801,209799996.0
2006-05-03 04:53:00,86.811,86.827,86.804,86.817,337200000.0
2006-05-03 04:54:00,86.803,86.833,86.799,86.828,336200003.0
2006-05-03 04:55:00,86.816,86.818,86.796,86.796,196500002.0
2006-05-03 04:56:00,86.823,86.833,86.81,86.819,233000001.0
2006-05-03 04:57:00,86.822,86.822,86.793,86.802,142300002.0
2006-05-03 04:58:00,86.835,86.845,86.818,86.818,186899999.0
2006-05-03 04:59:00,86.836,86.843,86.823,86.823,73399999.0
2006-05-03 05:00:00,86.845,86.851,86.831,86.841,196599999.0
2006-05-03 05:01:00,86.842,86.844,86.812,86.815,160300000.0
2006-05-03 05:02:00,86.855,86.868,86.843,86.843,192699999.0
2006-05-03 05:03:00,86.833,86.855,86.83,86.853,169999998.0
2006-05-03 05:04:00,86.848,86.872,86.833,86.872,164700001.0
2006-05-03 05:05:00,86.849,86.869,86.819,86.843,145299998.0
2006-05-03 05:06:00,86.824,86.847,86.816,86.838,158299999.0
2006-05-03 05:07:00,86.848,86.87,86.833,86.833,158799999.0
2006-05-03 05:08:00,86.856,86.869,86.842,86.842,146700000.0
2006-05-03 05:09:00,86.869,86.869,86.848,86.861,185200002.0
2006-05-03 05:10:00,86.857,86.861,86.835,86.846,215500000.0
2006-05-03 05:11:00,86.832,86.858,86.804,86.804,205999997.0
2006-05-03 05:12:00,86.83,86.846,86.816,86.835,101300000.0
2006-05-03 05:13:00,86.817,86.84,86.813,86.84,109400000.0
2006-05-03 05:14:00,86.82,86.835,86.809,86.833,252500002.0
2006-05-03 05:15:00,86.84,86.84,86.813,86.82,157000001.0
2006-05-03 05:16:00,86.793,86.829,86.793,86.81,170400002.0
2006-05-03 05:17:00,86.779,86.814,86.779,86.806,213500001.0
2006-05-03 05:18:00,86.778,86.8,86.772,86.778,286500000.0
2006-05-03 05:19:00,86.784,86.804,86.772,86.792,272600002.0
2006-05-03 05:20:00,86.777,86.795,86.768,86.787,220899998.0
2006-05-03 05:21:00,86.77,86.799,86.77,86.78,258500001.0
2006-05-03 05:22:00,86.772,86.786,86.751,86.773,220400000.0
2006-05-03 05:23:00,86.771,86.777,86.748,86.748,178500001.0
2006-05-03 05:24:00,86.757,86.778,86.757,86.775,157600000.0
2006-05-03 05:25:00,86.755,86.78,86.755,86.78,183599996.0
2006-05-03 05:26:00,86.759,86.774,86.752,86.767,153599996.0
2006-05-03 05:27:00,86.75,86.765,86.724,86.742,155000004.0
2006-05-03 05:28:00,86.753,86.755,86.719,86.736,215200001.0
2006-05-03 05:29:00,86.736,86.763,86.73,86.763,298799998.0
2006-05-03 05:30:00,86.768,86.768,86.738,86.738,290799999.0
2006-05-03 05:31:00,86.735,86.765,86.733,86.737,153800001.0
2006-05-03 05:32:00,86.736,86.766,86.736,86.758,138999998.0
2006-05-03 05:33:00,86.754,86.772,86.749,86.762,273400003.0
2006-05-03 05:34:00,86.76,86.766,86.736,86.743,169400000.0
2006-05-03 05:35:00,86.729,86.745,86.721,86.745,230900003.0
2006-05-03 05:36:00,86.727,86.756,86.708,86.729,173700001.0
2006-05-03 05:37:00,86.708,86.748,86.708,86.744,201700002.0
2006-05-03 05:38:00,86.751,86.758,86.726,86.745,291599999.0
2006-05-03 05:39:00,86.728,86.748,86.724,86.738,68599998.0
2006-05-03 05:40:00,86.734,86.76,86.718,86.738,158499999.0
2006-05-03 05:41:00,86.76,86.76,86.731,86.74,286800000.0
2006-05-03 05:42:00,86.763,86.766,86.736,86.736,62199999.0
2006-05-03 05:43:00,86.736,86.76,86.736,86.757,144800000.0
2006-05-03 05:44:00,86.757,86.771,86.732,86.747,190999997.0
2006-05-03 05:45:00,86.753,86.753,86.724,86.733,149100000.0
2006-05-03 05:46:00,86.726,86.733,86.706,86.723,165799999.0
2006-05-03 05:47:00,86.715,86.735,86.711,86.729,161200000.0
2006-05-03 05:48:00,86.733,86.74,86.71,86.728,176600001.0
2006-05-03 05:49:00,86.732,86.733,86.708,86.708,262999995.0
2006-05-03 05:50:00,86.743,86.754,86.73,86.73,190099999.0
2006-05-03 05:51:00,86.747,86.75,86.718,86.737,200400003.0
2006-05-03 05:52:00,86.732,86.751,86.726,86.738,202300002.0
2006-05-03 05:53:00,86.714,86.731,86.696,86.717,238900000.0
2006-05-03 05:54:00,86.721,86.727,86.701,86.704,188799996.0
2006-05-03 05:55:00,86.715,86.736,86.711,86.728,124199999.0
2006-05-03 05:56:00,86.738,86.738,86.712,86.712,224200000.0
2006-05-03 05:57:00,86.738,86.738,86.709,86.717,144900000.0
2006-05-03 05:58:00,86.733,86.736,86.715,86.722,187999999.0
2006-05-03 05:59:00,86.735,86.74,86.714,86.715,218600000.0
2006-05-03 06:00:00,86.73,86.74,86.713,86.713,152000001.0
2006-05-03 06:01:00,86.737,86.737,86.709,86.711,198599999.0
2006-05-03 06:02:00,86.706,86.726,86.698,86.723,251700004.0
2006-05-03 06:03:00,86.72,86.73,86.7,86.715,307299995.0
2006-05-03 06:04:00,86.727,86.727,86.695,86.713,202300003.0
2006-05-03 06:05:00,86.73,86.73,86.704,86.713,270100000.0
2006-05-03 06:06:00,86.722,86.73,86.703,86.717,116300000.0
2006-05-03 06:07:00,86.727,86.735,86.708,86.708,119900000.0
2006-05-03 06:08:00,86.735,86.744,86.713,86.728,215000002.0
2006-05-03 06:09:00,86.735,86.74,86.72,86.725,234099999.0
2006-05-03 06:10:00,86.737,86.74,86.714,86.719,178599997.0
2006-05-03 06:11:00,86.74,86.752,86.728,86.735,143899999.0
2006-05-03 06:12:00,86.762,86.776,86.745,86.759,307799998.0
2006-05-03 06:13:00,86.763,86.765,86.731,86.747,196899996.0
2006-05-03 06:14:00,86.743,86.763,86.73,86.749,253899998.0
2006-05-03 06:15:00,86.734,86.753,86.724,86.752,68200000.0
2006-05-03 06:16:00,86.752,86.757,86.732,86.738,136099999.0
2006-05-03 06:17:00,86.753,86.753,86.723,86.733,93300000.0
2006-05-03 06:18:00,86.743,86.745,86.72,86.72,297700000.0
2006-05-03 06:19:00,86.743,86.75,86.715,86.723,198100001.0
2006-05-03 06:20:00,86.74,86.741,86.715,86.715,118200000.0
2006-05-03 06:21:00,86.712,86.745,86.711,86.745,112399999.0
2006-05-03 06:22:00,86.733,86.747,86.711,86.742,233000000.0
2006-05-03 06:23:00,86.742,86.743,86.725,86.728,201000003.0
2006-05-03 06:24:00,86.747,86.765,86.736,86.741,303399999.0
2006-05-03 06:25:00,86.75,86.765,86.747,86.758,308800002.0
2006-05-03 06:26:00,86.752,86.763,86.732,86.745,144699998.0
2006-05-03 06:27:00,86.744,86.773,86.739,86.773,189799999.0
2006-05-03 06:28:00,86.777,86.777,86.75,86.75,24800000.0
2006-05-03 06:29:00,86.767,86.767,86.728,86.747,122199999.0
2006-05-03 06:30:00,86.758,86.787,86.758,86.782,143000000.0
2006-05-03 06:31:00,86.77,86.795,86.766,86.785,209999998.0
2006-05-03 06:32:00,86.784,86.79,86.762,86.77,221700001.0
2006-05-03 06:33:00,86.78,86.784,86.762,86.767,250300001.0
2006-05-03 06:34:00,86.782,86.802,86.765,86.784,161599998.0
2006-05-03 06:35:00,86.785,86.802,86.773,86.794,144800001.0
2006-05-03 06:36:00,86.768,86.783,86.765,86.783,128400002.0
2006-05-03 06:37:00,86.78,86.78,86.758,86.758,117900000.0
2006-05-03 06:38:00,86.763,86.789,86.761,86.78,420000000.0
2006-05-03 06:39:00,86.754,86.772,86.742,86.765,184600002.0
2006-05-03 06:40:00,86.77,86.775,86.744,86.744,203399998.0
2006-05-03 06:41:00,86.751,86.777,86.751,86.777,79400000.0
2006-05-03 06:42:00,86.75,86.777,86.75,86.771,178200001.0
2006-05-03 06:43:00,86.753,86.767,86.743,86.756,170100000.0
2006-05-03 06:44:00,86.754,86.764,86.738,86.74,75800000.0
2006-05-03 06:45:00,86.759,86.765,86.728,86.743,229500001.0
2006-05-03 06:46:00,86.749,86.749,86.726,86.729,111200002.0
2006-05-03 06:47:00,86.73,86.757,86.73,86.747,179300005.0
2006-05-03 06:48:00,86.742,86.755,86.727,86.729,121100000.0
2006-05-03 06:49:00,86.741,86.742,86.72,86.726,162199999.0
2006-05-03 06:50:00,86.729,86.759,86.725,86.735,104099999.0
2006-05-03 06:51:00,86.733,86.749,86.711,86.728,167900003.0
2006-05-03 06:52:00,86.739,86.762,86.728,86.747,256200003.0
2006-05-03 06:53:00,86.73,86.748,86.723,86.745,158899999.0
2006-05-03 06:54:00,86.742,86.759,86.736,86.759,300099997.0
2006-05-03 06:55:00,86.752,86.756,86.738,86.74,199600000.0
2006-05-03 06:56:00,86.748,86.75,86.726,86.738,190699999.0
2006-05-03 06:57:00,86.735,86.75,86.729,86.747,140200001.0
2006-05-03 06:58:00,86.745,86.749,86.718,86.723,152399998.0
2006-05-03 06:59:00,86.724,86.738,86.708,86.735,163399998.0
2006-05-03 07:00:00,86.716,86.738,86.714,86.738,164499999.0
2006-05-03 07:01:00,86.721,86.757,86.721,86.757,167399996.0
2006-05-03 07:02:00,86.764,86.766,86.739,86.752,441100002.0
2006-05-03 07:03:00,86.755,86.755,86.728,86.734,160700001.0
2006-05-03 07:04:00,86.76,86.76,86.734,86.734,226999998.0
2006-05-03 07:05:00,86.752,86.76,86.734,86.74,227200001.0
2006-05-03 07:06:00,86.755,86.76,86.74,86.745,95000000.0
2006-05-03 07:07:00,86.739,86.757,86.713,86.755,152799998.0
2006-05-03 07:08:00,86.747,86.76,86.735,86.76,144499997.0
2006-05-03 07:09:00,86.75,86.764,86.732,86.746,229899998.0
2006-05-03 07:10:00,86.765,86.765,86.715,86.715,102999999.0
2006-05-03 07:11:00,86.718,86.735,86.711,86.726,190400002.0
2006-05-03 07:12:00,86.733,86.739,86.716,86.727,125099998.0
2006-05-03 07:13:00,86.737,86.738,86.716,86.719,193299999.0
2006-05-03 07:14:00,86.72,86.74,86.714,86.732,252299998.0
2006-05-03 07:15:00,86.717,86.733,86.696,86.707,242700002.0
2006-05-03 07:16:00,86.71,86.734,86.685,86.708,251700005.0
2006-05-03 07:17:00,86.705,86.723,86.7,86.723,117299998.0
2006-05-03 07:18:00,86.718,86.73,86.702,86.723,161700000.0
2006-05-03 07:19:00,86.73,86.73,86.699,86.717,257300000.0
2006-05-03 07:20:00,86.72,86.749,86.72,86.738,159300001.0
2006-05-03 07:21:00,86.736,86.752,86.724,86.726,240699999.0
2006-05-03 07:22:00,86.729,86.75,86.723,86.75,102500001.0
2006-05-03 07:23:00,86.74,86.748,86.719,86.719,202000001.0
2006-05-03 07:24:00,86.72,86.74,86.698,86.74,189899997.0
2006-05-03 07:25:00,86.736,86.752,86.724,86.731,261199996.0
2006-05-03 07:26:00,86.747,86.765,86.737,86.738,199299999.0
2006-05-03 07:27:00,86.737,86.775,86.737,86.768,158900000.0
2006-05-03 07:28:00,86.766,86.775,86.746,86.746,207200001.0
2006-05-03 07:29:00,86.767,86.78,86.75,86.761,126000002.0
2006-05-03 07:30:00,86.766,86.79,86.766,86.77,102600000.0
2006-05-03 07:31:00,86.76,86.785,86.759,86.785,220599998.0
2006-05-03 07:32:00,86.764,86.788,86.764,86.788,238399999.0
2006-05-03 07:33:00,86.781,86.781,86.751,86.751,132400001.0
2006-05-03 07:34:00,86.746,86.764,86.734,86.755,227199997.0
2006-05-03 07:35:00,86.757,86.791,86.744,86.762,283000002.0
2006-05-03 07:36:00,86.782,86.793,86.763,86.785,181300000.0
2006-05-03 07:37:00,86.785,86.786,86.762,86.773,120199998.0
2006-05-03 07:38:00,86.76,86.805,86.76,86.805,154699998.0
2006-05-03 07:39:00,86.81,86.82,86.789,86.806,199400001.0
2006-05-03 07:40:00,86.788,86.813,86.785,86.809,171400000.0
2006-05-03 07:41:00,86.797,86.797,86.775,86.777,218799998.0
2006-05-03 07:42:00,86.793,86.798,86.772,86.772,224100003.0
2006-05-03 07:43:00,86.789,86.81,86.768,86.79,115899998.0
2006-05-03 07:44:00,86.817,86.817,86.786,86.795,125500004.0
2006-05-03 07:45:00,86.79,86.793,86.748,86.748,153299998.0
2006-05-03 07:46:00,86.737,86.753,86.707,86.737,166499999.0
2006-05-03 07:47:00,86.742,86.75,86.715,86.737,213100001.0
2006-05-03 07:48:00,86.755,86.757,86.73,86.744,267299998.0
2006-05-03 07:49:00,86.744,86.757,86.725,86.743,236199996.0
2006-05-03 07:50:00,86.741,86.782,86.697,86.727,185699997.0
2006-05-03 07:51:00,86.739,86.773,86.724,86.773,222200000.0
2006-05-03 07:52:00,86.756,86.778,86.725,86.735,149100000.0
2006-05-03 07:53:00,86.74,86.78,86.725,86.78,174899999.0
2006-05-03 07:54:00,86.77,86.77,86.75,86.75,195900003.0
2006-05-03 07:55:00,86.772,86.814,86.762,86.797,246000000.0
2006-05-03 07:56:00,86.8,86.815,86.786,86.814,136100001.0
2006-05-03 07:57:00,86.805,86.836,86.805,86.836,152199997.0
2006-05-03 07:58:00,86.822,86.843,86.817,86.83,195999999.0
2006-05-03 07:59:00,86.811,86.855,86.811,86.855,61900002.0
2006-05-03 08:00:00,86.866,86.866,86.833,86.837,143700001.0
2006-05-03 08:01:00,86.846,86.863,86.835,86.849,126000002.0
2006-05-03 08:02:00,86.838,86.858,86.819,86.837,150099999.0
2006-05-03 08:03:00,86.833,86.855,86.826,86.846,208499999.0
2006-05-03 08:04:00,86.85,86.871,86.84,86.853,236299999.0
2006-05-03 08:05:00,86.857,86.878,86.848,86.875,239700001.0
2006-05-03 08:06:00,86.88,86.889,86.863,86.863,246500001.0
2006-05-03 08:07:00,86.871,86.928,86.871,86.893,272699998.0
2006-05-03 08:08:00,86.878,86.897,86.875,86.897,132699998.0
2006-05-03 08:09:00,86.904,86.917,86.882,86.905,228200000.0
2006-05-03 08:10:00,86.893,86.92,86.885,86.917,209899999.0
2006-05-03 08:11:00,86.907,86.912,86.888,86.893,205899998.0
2006-05-03 08:12:00,86.894,86.927,86.89,86.927,196599997.0
2006-05-03 08:13:00,86.921,86.942,86.911,86.937,203600000.0
2006-05-03 08:14:00,86.907,86.925,86.895,86.905,176700002.0
2006-05-03 08:15:00,86.889,86.911,86.882,86.911,198299996.0
2006-05-03 08:16:00,86.877,86.902,86.875,86.897,114800000.0
2006-05-03 08:17:00,86.877,86.893,86.864,86.885,240300001.0
2006-05-03 08:18:00,86.876,86.892,86.868,86.879,181499998.0
2006-05-03 08:19:00,86.878,86.886,86.861,86.861,170499998.0
2006-05-03 08:20:00,86.877,86.891,86.857,86.871,169699997.0
2006-05-03 08:21:00,86.893,86.893,86.859,86.865,372200001.0
2006-05-03 08:22:00,86.877,86.907,86.877,86.907,97800002.0
2006-05-03 08:23:00,86.875,86.911,86.875,86.911,116100000.0
2006-05-03 08:24:00,86.869,86.896,86.842,86.847,206399999.0
2006-05-03 08:25:00,86.821,86.845,86.799,86.822,164899997.0
2006-05-03 08:26:00,86.812,86.823,86.788,86.797,177500002.0
2006-05-03 08:27:00,86.783,86.804,86.758,86.775,210399999.0
2006-05-03 08:28:00,86.777,86.817,86.777,86.803,168500000.0
2006-05-03 08:29:00,86.802,86.827,86.801,86.827,194199999.0
2006-05-03 08:30:00,86.823,86.831,86.806,86.817,221499999.0
2006-05-03 08:31:00,86.812,86.83,86.8,86.815,176800004.0
2006-05-03 08:32:00,86.797,86.813,86.781,86.8,197700002.0
2006-05-03 08:33:00,86.775,86.798,86.766,86.775,242000002.0
2006-05-03 08:34:00,86.735,86.776,86.735,86.756,168999996.0
2006-05-03 08:35:00,86.743,86.761,86.722,86.744,141399999.0
2006-05-03 08:36:00,86.76,86.784,86.749,86.768,229099999.0
2006-05-03 08:37:00,86.761,86.778,86.739,86.778,180000001.0
2006-05-03 08:38:00,86.778,86.796,86.764,86.796,287599999.0
2006-05-03 08:39:00,86.79,86.79,86.739,86.746,112600001.0
2006-05-03 08:40:00,86.73,86.756,86.724,86.739,118500001.0
2006-05-03 08:41:00,86.709,86.729,86.692,86.715,302399999.0
2006-05-03 08:42:00,86.72,86.728,86.705,86.711,124400001.0
2006-05-03 08:43:00,86.709,86.73,86.694,86.713,131100000.0
2006-05-03 08:44:00,86.709,86.742,86.709,86.734,280799998.0
2006-05-03 08:45:00,86.732,86.752,86.718,86.737,82900000.0
2006-05-03 08:46:00,86.743,86.764,86.743,86.764,155400001.0
2006-05-03 08:47:00,86.74,86.758,86.734,86.746,161800001.0
2006-05-03 08:48:00,86.745,86.745,86.71,86.71,86500000.0
2006-05-03 08:49:00,86.705,86.726,86.688,86.708,175900000.0
2006-05-03 08:50:00,86.708,86.729,86.697,86.722,234099999.0
2006-05-03 08:51:00,86.718,86.737,86.692,86.692,324399999.0
2006-05-03 08:52:00,86.715,86.721,86.698,86.702,184200002.0
2006-05-03 08:53:00,86.708,86.725,86.682,86.698,232499998.0
2006-05-03 08:54:00,86.689,86.71,86.678,86.699,210400000.0
2006-05-03 08:55:00,86.689,86.716,86.689,86.706,143599998.0
2006-05-03 08:56:00,86.703,86.727,86.697,86.727,184299999.0
2006-05-03 08:57:00,86.733,86.74,86.717,86.717,235899999.0
2006-05-03 08:58:00,86.716,86.744,86.716,86.744,181500002.0
2006-05-03 08:59:00,86.746,86.771,86.742,86.771,196399998.0
2006-05-03 09:00:00,86.759,86.806,86.759,86.793,256400001.0
2006-05-03 09:01:00,86.792,86.792,86.765,86.765,189600002.0
2006-05-03 09:02:00,86.782,86.795,86.763,86.777,127199998.0
2006-05-03 09:03:00,86.763,86.809,86.763,86.809,266699999.0
2006-05-03 09:04:00,86.813,86.82,86.786,86.786,270699997.0
2006-05-03 09:05:00,86.81,86.83,86.804,86.819,170599999.0
2006-05-03 09:06:00,86.805,86.828,86.8,86.828,173700001.0
2006-05-03 09:07:00,86.834,86.857,86.816,86.84,294299997.0
2006-05-03 09:08:00,86.87,86.878,86.861,86.876,152600000.0
2006-05-03 09:09:00,86.869,86.882,86.847,86.868,187900002.0
2006-05-03 09:10:00,86.851,86.871,86.835,86.863,122900002.0
2006-05-03 09:11:00,86.866,86.866,86.823,86.823,162300000.0
2006-05-03 09:12:00,86.825,86.86,86.825,86.855,186300001.0
2006-05-03 09:13:00,86.866,86.868,86.844,86.844,116800001.0
2006-05-03 09:14:00,86.86,86.87,86.843,86.858,157999998.0
2006-05-03 09:15:00,86.844,86.862,86.838,86.85,143599999.0
2006-05-03 09:16:00,86.844,86.846,86.815,86.821,139100000.0
2006-05-03 09:17:00,86.841,86.865,86.832,86.852,260199999.0
2006-05-03 09:18:00,86.846,86.863,86.838,86.859,121799997.0
2006-05-03 09:19:00,86.845,86.865,86.833,86.851,262999998.0
2006-05-03 09:20:00,86.859,86.859,86.831,86.831,165300001.0
2006-05-03 09:21:00,86.854,86.862,86.837,86.843,210199999.0
2006-05-03 09:22:00,86.851,86.862,86.822,86.845,147499997.0
2006-05-03 09:23:00,86.841,86.868,86.841,86.864,156200000.0
2006-05-03 09:24:00,86.86,86.888,86.842,86.883,130600003.0
2006-05-03 09:25:00,86.871,86.885,86.855,86.881,171899999.0
2006-05-03 09:26:00,86.887,86.902,86.872,86.884,309899996.0
2006-05-03 09:27:00,86.909,86.921,86.892,86.903,180299998.0
2006-05-03 09:28:00,86.907,86.93,86.904,86.93,195800003.0
2006-05-03 09:29:00,86.91,86.946,86.91,86.942,154000000.0
2006-05-03 09:30:00,86.938,86.938,86.9,86.9,222200001.0
2006-05-03 09:31:00,86.904,86.926,86.901,86.925,138000000.0
2006-05-03 09:32:00,86.905,86.936,86.899,86.936,199099999.0
2006-05-03 09:33:00,86.928,86.959,86.912,86.941,168600000.0
2006-05-03 09:34:00,86.937,86.965,86.937,86.956,240400003.0
2006-05-03 09:35:00,86.953,86.968,86.949,86.963,202899998.0
2006-05-03 09:36:00,86.937,86.958,86.935,86.955,188000000.0
2006-05-03 09:37:00,86.943,86.943,86.911,86.911,164399998.0
2006-05-03 09:38:00,86.916,86.92,86.89,86.896,231100000.0
2006-05-03 09:39:00,86.906,86.922,86.888,86.915,158900000.0
2006-05-03 09:40:00,86.907,86.922,86.892,86.898,183400000.0
2006-05-03 09:41:00,86.885,86.906,86.869,86.889,169699997.0
2006-05-03 09:42:00,86.887,86.902,86.872,86.872,217699996.0
2006-05-03 09:43:00,86.886,86.89,86.859,86.859,192300000.0
2006-05-03 09:44:00,86.865,86.878,86.833,86.859,201399999.0
2006-05-03 09:45:00,86.843,86.871,86.843,86.869,200199997.0
2006-05-03 09:46:00,86.858,86.868,86.832,86.832,301800000.0
2006-05-03 09:47:00,86.841,86.854,86.817,86.817,231400003.0
2006-05-03 09:48:00,86.831,86.846,86.822,86.843,172600001.0
2006-05-03 09:49:00,86.848,86.86,86.828,86.86,161799998.0
2006-05-03 09:50:00,86.864,86.877,86.845,86.859,227199998.0
2006-05-03 09:51:00,86.863,86.893,86.844,86.87,132200000.0
2006-05-03 09:52:00,86.907,86.932,86.883,86.932,191000003.0
2006-05-03 09:53:00,86.923,86.947,86.915,86.947,230900001.0
2006-05-03 09:54:00,86.921,86.96,86.919,86.96,156899999.0
2006-05-03 09:55:00,86.937,86.959,86.903,86.922,231299996.0
2006-05-03 09:56:00,86.909,86.931,86.902,86.931,228099999.0
2006-05-03 09:57:00,86.932,86.967,86.924,86.951,167200001.0
2006-05-03 09:58:00,86.978,87.013,86.968,86.996,258499999.0
2006-05-03 09:59:00,86.999,87.038,86.999,87.035,252400003.0
2006-05-03 10:00:00,87.017,87.051,87.009,87.02,149100000.0
2006-05-03 10:01:00,87.014,87.02,86.996,86.996,163299998.0
2006-05-03 10:02:00,86.99,86.99,86.949,86.949,92200000.0
2006-05-03 10:03:00,86.957,86.964,86.926,86.929,292900000.0
2006-05-03 10:04:00,86.947,86.978,86.935,86.963,157399996.0
2006-05-03 10:05:00,86.977,86.977,86.95,86.952,118800000.0
2006-05-03 10:06:00,86.926,86.961,86.926,86.961,218599999.0
2006-05-03 10:07:00,86.968,86.98,86.952,86.958,284800002.0
2006-05-03 10:08:00,86.983,86.997,86.952,86.952,185800002.0
2006-05-03 10:09:00,86.961,86.997,86.961,86.99,150700000.0
2006-05-03 10:10:00,86.991,87.015,86.977,86.99,137900000.0
2006-05-03 10:11:00,86.976,86.996,86.969,86.996,80100001.0
2006-05-03 10:12:00,87.0,87.007,86.98,86.98,117400003.0
2006-05-03 10:13:00,86.991,87.023,86.98,86.988,136099999.0
2006-05-03 10:14:00,86.99,86.997,86.968,86.983,236200000.0
2006-05-03 10:15:00,87.005,87.029,86.995,87.007,134900004.0
2006-05-03 10:16:00,86.991,87.016,86.985,86.997,125100000.0
2006-05-03 10:17:00,86.978,87.013,86.978,87.007,197199997.0
2006-05-03 10:18:00,87.007,87.015,86.986,86.986,110000001.0
2006-05-03 10:19:00,86.974,87.004,86.971,86.988,189099998.0
2006-05-03 10:20:00,87.003,87.033,87.001,87.018,201999995.0
2006-05-03 10:21:00,87.026,87.046,87.01,87.032,218999999.0
2006-05-03 10:22:00,87.011,87.035,87.005,87.025,267999998.0
2006-05-03 10:23:00,87.035,87.044,87.003,87.003,194400002.0
2006-05-03 10:24:00,87.011,87.062,87.01,87.03,223499997.0
2006-05-03 10:25:00,87.074,87.096,87.067,87.096,78600000.0
2006-05-03 10:26:00,87.081,87.125,87.081,87.113,166200001.0
2006-05-03 10:27:00,87.115,87.115,87.064,87.064,317899998.0
2006-05-03 10:28:00,87.064,87.064,87.037,87.043,123200002.0
2006-05-03 10:29:00,87.044,87.048,87.016,87.027,226199998.0
2006-05-03 10:30:00,87.025,87.032,87.011,87.03,212099998.0
2006-05-03 10:31:00,87.038,87.059,87.035,87.057,347199999.0
2006-05-03 10:32:00,87.064,87.066,87.04,87.048,136000002.0
2006-05-03 10:33:00,87.032,87.055,87.006,87.031,94400000.0
2006-05-03 10:34:00,87.051,87.077,87.049,87.068,228299996.0
2006-05-03 10:35:00,87.071,87.093,87.062,87.088,276500001.0
2006-05-03 10:36:00,87.076,87.098,87.064,87.075,133899998.0
2006-05-03 10:37:00,87.061,87.098,87.061,87.098,57300000.0
2006-05-03 10:38:00,87.096,87.141,87.096,87.141,185399999.0
2006-05-03 10:39:00,87.132,87.132,87.081,87.087,191300001.0
2006-05-03 10:40:00,87.101,87.15,87.101,87.15,56400000.0
2006-05-03 10:41:00,87.177,87.231,87.162,87.231,175700000.0
2006-05-03 10:42:00,87.236,87.236,87.164,87.164,329600002.0
2006-05-03 10:43:00,87.174,87.183,87.149,87.149,283399999.0
2006-05-03 10:44:00,87.151,87.194,87.151,87.184,276100001.0
2006-05-03 10:45:00,87.171,87.191,87.167,87.191,127500000.0
2006-05-03 10:46:00,87.191,87.204,87.174,87.19,139499999.0
2006-05-03 10:47:00,87.209,87.219,87.196,87.197,134199998.0
2006-05-03 10:48:00,87.211,87.23,87.201,87.227,214299999.0
2006-05-03 10:49:00,87.238,87.284,87.23,87.268,160800001.0
2006-05-03 10:50:00,87.279,87.309,87.268,87.27,181300001.0
2006-05-03 10:51:00,87.292,87.337,87.292,87.33,224300001.0
2006-05-03 10:52:00,87.33,87.33,87.292,87.294,250700001.0
2006-05-03 10:53:00,87.311,87.311,87.251,87.251,194999998.0
2006-05-03 10:54:00,87.272,87.279,87.258,87.263,321400003.0
2006-05-03 10:55:00,87.279,87.282,87.252,87.265,260899997.0
2006-05-03 10:56:00,87.295,87.307,87.277,87.295,228499999.0
2006-05-03 10:57:00,87.291,87.305,87.274,87.287,86800001.0
2006-05-03 10:58:00,87.289,87.297,87.273,87.273,169499999.0
2006-05-03 10:59:00,87.289,87.304,87.274,87.286,251199998.0
2006-05-03 11:00:00,87.292,87.307,87.252,87.307,169800001.0
2006-05-03 11:01:00,87.299,87.315,87.254,87.264,195000001.0
2006-05-03 11:02:00,87.252,87.259,87.229,87.247,139800001.0
2006-05-03 11:03:00,87.252,87.274,87.236,87.25,236299999.0
2006-05-03 11:04:00,87.243,87.296,87.243,87.296,107600000.0
2006-05-03 11:05:00,87.301,87.364,87.301,87.354,202000002.0
2006-05-03 11:06:00,87.331,87.363,87.331,87.363,93999999.0
2006-05-03 11:07:00,87.338,87.36,87.328,87.346,189500000.0
2006-05-03 11:08:00,87.327,87.327,87.278,87.278,137700002.0
2006-05-03 11:09:00,87.288,87.292,87.268,87.275,150099997.0
2006-05-03 11:10:00,87.29,87.307,87.285,87.298,126400000.0
2006-05-03 11:11:00,87.284,87.305,87.278,87.295,176700001.0
2006-05-03 11:12:00,87.282,87.304,87.282,87.3,145499999.0
2006-05-03 11:13:00,87.289,87.313,87.277,87.313,154900002.0
2006-05-03 11:14:00,87.301,87.301,87.273,87.273,189399998.0
2006-05-03 11:15:00,87.281,87.306,87.275,87.294,196400001.0
2006-05-03 11:16:00,87.292,87.292,87.27,87.274,134600001.0
2006-05-03 11:17:00,87.266,87.303,87.256,87.303,152599998.0
2006-05-03 11:18:00,87.292,87.301,87.265,87.265,218199999.0
2006-05-03 11:19:00,87.257,87.28,87.256,87.277,182699997.0
2006-05-03 11:20:00,87.289,87.3,87.27,87.28,218000002.0
2006-05-03 11:21:00,87.267,87.281,87.254,87.272,133200000.0
2006-05-03 11:22:00,87.268,87.275,87.248,87.252,187600001.0
2006-05-03 11:23:00,87.27,87.279,87.254,87.264,194599997.0
2006-05-03 11:24:00,87.254,87.27,87.246,87.25,169499999.0
2006-05-03 11:25:00,87.262,87.262,87.227,87.236,244599996.0
2006-05-03 11:26:00,87.24,87.268,87.24,87.253,160499999.0
2006-05-03 11:27:00,87.244,87.244,87.227,87.228,128599999.0
2006-05-03 11:28:00,87.237,87.249,87.209,87.24,183099998.0
2006-05-03 11:29:00,87.236,87.255,87.235,87.245,180400000.0
2006-05-03 11:30:00,87.219,87.237,87.192,87.225,208299998.0
2006-05-03 11:31:00,87.215,87.237,87.209,87.224,248399999.0
2006-05-03 11:32:00,87.189,87.231,87.189,87.216,258799999.0
2006-05-03 11:33:00,87.201,87.227,87.196,87.211,205999999.0
2006-05-03 11:34:00,87.217,87.217,87.191,87.197,195799997.0
2006-05-03 11:35:00,87.204,87.216,87.186,87.206,290399997.0
2006-05-03 11:36:00,87.198,87.213,87.182,87.207,203800003.0
2006-05-03 11:37:00,87.199,87.234,87.199,87.229,250999999.0
2006-05-03 11:38:00,87.223,87.237,87.204,87.222,293600000.0
2006-05-03 11:39:00,87.221,87.24,87.216,87.232,129400001.0
2006-05-03 11:40:00,87.228,87.233,87.192,87.21,258700002.0
2006-05-03 11:41:00,87.227,87.237,87.209,87.217,221399999.0
2006-05-03 11:42:00,87.231,87.231,87.2,87.2,212499996.0
2006-05-03 11:43:00,87.191,87.213,87.184,87.198,114800000.0
2006-05-03 11:44:00,87.205,87.223,87.197,87.202,186200001.0
2006-05-03 11:45:00,87.207,87.227,87.192,87.217,353999995.0
2006-05-03 11:46:00,87.203,87.224,87.203,87.224,173700001.0
2006-05-03 11:47:00,87.22,87.232,87.196,87.198,235400001.0
2006-05-03 11:48:00,87.228,87.255,87.224,87.255,177499999.0
2006-05-03 11:49:00,87.235,87.259,87.226,87.25,222300001.0
2006-05-03 11:50:00,87.233,87.253,87.233,87.253,102300002.0
2006-05-03 11:51:00,87.261,87.286,87.248,87.286,289199997.0
2006-05-03 11:52:00,87.27,87.295,87.264,87.288,263600003.0
2006-05-03 11:53:00,87.278,87.297,87.268,87.287,246699996.0
2006-05-03 11:54:00,87.286,87.343,87.286,87.341,229100000.0
2006-05-03 11:55:00,87.327,87.35,87.307,87.32,187900004.0
2006-05-03 11:56:00,87.313,87.339,87.302,87.305,149299998.0
2006-05-03 11:57:00,87.313,87.318,87.289,87.297,202900002.0
2006-05-03 11:58:00,87.305,87.371,87.305,87.371,125699997.0
2006-05-03 11:59:00,87.363,87.394,87.363,87.385,240199997.0
2006-05-03 12:00:00,87.362,87.383,87.354,87.37,294799998.0
2006-05-03 12:01:00,87.36,87.368,87.328,87.361,334199998.0
2006-05-03 12:02:00,87.356,87.372,87.347,87.363,225299998.0
2006-05-03 12:03:00,87.357,87.357,87.31,87.319,99799999.0
2006-05-03 12:04:00,87.323,87.351,87.323,87.351,187700002.0
2006-05-03 12:05:00,87.362,87.379,87.352,87.354,167699998.0
2006-05-03 12:06:00,87.341,87.359,87.33,87.357,76900000.0
2006-05-03 12:07:00,87.353,87.364,87.3,87.347,298500000.0
2006-05-03 12:08:00,87.363,87.373,87.348,87.352,172099998.0
2006-05-03 12:09:00,87.367,87.369,87.337,87.366,200999996.0
2006-05-03 12:10:00,87.365,87.373,87.349,87.349,236799997.0
2006-05-03 12:11:00,87.352,87.36,87.33,87.333,193399998.0
2006-05-03 12:12:00,87.343,87.366,87.343,87.366,170000002.0
2006-05-03 12:13:00,87.362,87.368,87.334,87.334,210199997.0
2006-05-03 12:14:00,87.351,87.36,87.335,87.337,248799996.0
2006-05-03 12:15:00,87.357,87.367,87.34,87.341,124899996.0
2006-05-03 12:16:00,87.356,87.391,87.34,87.371,122100001.0
2006-05-03 12:17:00,87.407,87.434,87.405,87.418,181199998.0
2006-05-03 12:18:00,87.414,87.418,87.393,87.396,171099998.0
2006-05-03 12:19:00,87.37,87.417,87.37,87.408,209100000.0
2006-05-03 12:20:00,87.407,87.41,87.361,87.381,204500001.0
2006-05-03 12:21:00,87.391,87.413,87.38,87.38,236900002.0
2006-05-03 12:22:00,87.411,87.418,87.388,87.392,220899997.0
2006-05-03 12:23:00,87.415,87.432,87.402,87.419,244799998.0
2006-05-03 12:24:00,87.432,87.434,87.411,87.411,197500000.0
2006-05-03 12:25:00,87.421,87.454,87.421,87.454,321200004.0
2006-05-03 12:26:00,87.45,87.45,87.413,87.413,214500002.0
2006-05-03 12:27:00,87.411,87.429,87.375,87.408,223800001.0
2006-05-03 12:28:00,87.389,87.42,87.372,87.392,228500001.0
2006-05-03 12:29:00,87.398,87.414,87.378,87.396,197000000.0
2006-05-03 12:30:00,87.381,87.385,87.323,87.323,308699996.0
2006-05-03 12:31:00,87.327,87.343,87.293,87.311,83199998.0
2006-05-03 12:32:00,87.311,87.322,87.288,87.288,237400000.0
2006-05-03 12:33:00,87.278,87.311,87.275,87.293,307599998.0
2006-05-03 12:34:00,87.289,87.302,87.269,87.285,120399998.0
2006-05-03 12:35:00,87.294,87.307,87.28,87.286,184899999.0
2006-05-03 12:36:00,87.306,87.31,87.273,87.296,133300000.0
2006-05-03 12:37:00,87.296,87.324,87.292,87.312,258800003.0
2006-05-03 12:38:00,87.305,87.305,87.274,87.274,123000004.0
2006-05-03 12:39:00,87.286,87.286,87.259,87.268,156399999.0
2006-05-03 12:40:00,87.248,87.267,87.234,87.255,148900000.0
2006-05-03 12:41:00,87.249,87.252,87.231,87.235,127000002.0
2006-05-03 12:42:00,87.249,87.255,87.233,87.235,196399998.0
2006-05-03 12:43:00,87.25,87.253,87.215,87.215,255499996.0
2006-05-03 12:44:00,87.23,87.241,87.21,87.233,237699998.0
2006-05-03 12:45:00,87.22,87.234,87.211,87.226,203600002.0
2006-05-03 12:46:00,87.186,87.221,87.186,87.21,174800000.0
2006-05-03 12:47:00,87.204,87.219,87.152,87.19,168300001.0
2006-05-03 12:48:00,87.203,87.223,87.2,87.217,140500000.0
2006-05-03 12:49:00,87.221,87.237,87.205,87.223,282799998.0
2006-05-03 12:50:00,87.222,87.239,87.22,87.238,148400001.0
2006-05-03 12:51:00,87.221,87.242,87.215,87.232,226100000.0
2006-05-03 12:52:00,87.205,87.221,87.189,87.207,165099999.0
2006-05-03 12:53:00,87.173,87.199,87.161,87.183,207600000.0
2006-05-03 12:54:00,87.185,87.22,87.183,87.22,246299998.0
2006-05-03 12:55:00,87.226,87.226,87.2,87.219,143300000.0
2006-05-03 12:56:00,87.22,87.226,87.201,87.203,245499998.0
2006-05-03 12:57:00,87.191,87.222,87.191,87.206,145900001.0
2006-05-03 12:58:00,87.226,87.226,87.192,87.196,175000001.0
2006-05-03 12:59:00,87.194,87.222,87.176,87.204,107200000.0
2006-05-03 13:00:00,87.222,87.235,87.205,87.222,138200001.0
2006-05-03 13:01:00,87.24,87.253,87.226,87.238,157100001.0
2006-05-03 13:02:00,87.23,87.252,87.221,87.24,160600003.0
2006-05-03 13:03:00,87.247,87.256,87.22,87.234,242999996.0
2006-05-03 13:04:00,87.234,87.25,87.23,87.244,131899999.0
2006-05-03 13:05:00,87.245,87.265,87.227,87.236,197800002.0
2006-05-03 13:06:00,87.257,87.258,87.229,87.245,261499997.0
2006-05-03 13:07:00,87.254,87.263,87.23,87.254,171400000.0
2006-05-03 13:08:00,87.261,87.267,87.23,87.253,220200001.0
2006-05-03 13:09:00,87.269,87.296,87.26,87.26,258999999.0
2006-05-03 13:10:00,87.268,87.283,87.25,87.278,218900002.0
2006-05-03 13:11:00,87.265,87.291,87.265,87.291,120300000.0
2006-05-03 13:12:00,87.271,87.286,87.242,87.278,148700000.0
2006-05-03 13:13:00,87.279,87.288,87.256,87.277,215999995.0
2006-05-03 13:14:00,87.262,87.277,87.244,87.265,87000000.0
2006-05-03 13:15:00,87.253,87.273,87.252,87.272,256500001.0
2006-05-03 13:16:00,87.272,87.276,87.251,87.257,235099999.0
2006-05-03 13:17:00,87.24,87.269,87.24,87.248,213400003.0
2006-05-03 13:18:00,87.234,87.236,87.215,87.225,177899997.0
2006-05-03 13:19:00,87.234,87.258,87.212,87.212,231300003.0
2006-05-03 13:20:00,87.22,87.252,87.212,87.223,110600000.0
2006-05-03 13:21:00,87.232,87.269,87.232,87.262,219100000.0
2006-05-03 13:22:00,87.269,87.278,87.256,87.261,80300000.0
2006-05-03 13:23:00,87.275,87.288,87.262,87.276,185599998.0
2006-05-03 13:24:00,87.282,87.302,87.279,87.295,221399997.0
2006-05-03 13:25:00,87.282,87.302,87.281,87.294,169700000.0
2006-05-03 13:26:00,87.287,87.297,87.267,87.283,213899997.0
2006-05-03 13:27:00,87.3,87.336,87.298,87.336,255399997.0
2006-05-03 13:28:00,87.336,87.336,87.308,87.316,199099999.0
2006-05-03 13:29:00,87.323,87.345,87.308,87.332,197399998.0
2006-05-03 13:30:00,87.322,87.351,87.322,87.339,160000002.0
2006-05-03 13:31:00,87.325,87.352,87.318,87.352,237699998.0
2006-05-03 13:32:00,87.347,87.378,87.342,87.378,196200001.0
2006-05-03 13:33:00,87.374,87.393,87.354,87.354,130099999.0
2006-05-03 13:34:00,87.369,87.383,87.355,87.364,164500000.0
2006-05-03 13:35:00,87.39,87.407,87.369,87.393,182600003.0
2006-05-03 13:36:00,87.402,87.402,87.372,87.374,283600001.0
2006-05-03 13:37:00,87.388,87.414,87.379,87.379,234500000.0
2006-05-03 13:38:00,87.373,87.39,87.363,87.39,65200000.0
2006-05-03 13:39:00,87.386,87.402,87.361,87.393,186500002.0
2006-05-03 13:40:00,87.394,87.395,87.365,87.387,198399999.0
2006-05-03 13:41:00,87.397,87.406,87.374,87.374,116500000.0
2006-05-03 13:42:00,87.376,87.393,87.363,87.38,246699998.0
2006-05-03 13:43:00,87.377,87.4,87.357,87.362,236100000.0
2006-05-03 13:44:00,87.371,87.403,87.371,87.395,241800001.0
2006-05-03 13:45:00,87.376,87.396,87.352,87.396,329499999.0
2006-05-03 13:46:00,87.398,87.416,87.385,87.394,256299999.0
2006-05-03 13:47:00,87.391,87.422,87.391,87.402,178300001.0
2006-05-03 13:48:00,87.402,87.407,87.378,87.386,202699998.0
2006-05-03 13:49:00,87.4,87.42,87.397,87.418,175399999.0
2006-05-03 13:50:00,87.412,87.424,87.394,87.404,199099998.0
2006-05-03 13:51:00,87.415,87.415,87.375,87.375,117800001.0
2006-05-03 13:52:00,87.386,87.411,87.372,87.381,185800000.0
2006-05-03 13:53:00,87.389,87.402,87.377,87.402,200599999.0
2006-05-03 13:54:00,87.372,87.402,87.372,87.393,166900001.0
2006-05-03 13:55:00,87.386,87.415,87.386,87.407,178300001.0
2006-05-03 13:56:00,87.393,87.407,87.367,87.401,167100000.0
2006-05-03 13:57:00,87.386,87.423,87.386,87.415,202899997.0
2006-05-03 13:58:00,87.405,87.405,87.376,87.383,127999999.0
2006-05-03 13:59:00,87.402,87.411,87.386,87.393,168600001.0
2006-05-03 14:00:00,87.412,87.417,87.393,87.403,148500000.0
2006-05-03 14:01:00,87.385,87.409,87.379,87.407,151700001.0
2006-05-03 14:02:00,87.375,87.395,87.37,87.385,162900002.0
2006-05-03 14:03:00,87.38,87.38,87.353,87.36,131299999.0
2006-05-03 14:04:00,87.358,87.373,87.344,87.361,226599999.0
2006-05-03 14:05:00,87.332,87.35,87.326,87.35,135400000.0
2006-05-03 14:06:00,87.334,87.384,87.334,87.362,219699996.0
2006-05-03 14:07:00,87.337,87.357,87.316,87.328,250600000.0
2006-05-03 14:08:00,87.323,87.323,87.299,87.302,192000000.0
2006-05-03 14:09:00,87.314,87.326,87.292,87.292,171700002.0
2006-05-03 14:10:00,87.298,87.307,87.28,87.288,182999998.0
2006-05-03 14:11:00,87.29,87.308,87.262,87.275,190400000.0
2006-05-03 14:12:00,87.273,87.283,87.259,87.27,145900000.0
2006-05-03 14:13:00,87.28,87.286,87.25,87.25,169999997.0
2006-05-03 14:14:00,87.259,87.269,87.242,87.249,212500002.0
2006-05-03 14:15:00,87.242,87.268,87.227,87.25,300799998.0
2006-05-03 14:16:00,87.227,87.251,87.221,87.229,279799997.0
2006-05-03 14:17:00,87.207,87.251,87.207,87.251,128100000.0
2006-05-03 14:18:00,87.224,87.25,87.221,87.239,145699999.0
2006-05-03 14:19:00,87.244,87.288,87.227,87.258,227499995.0
2006-05-03 14:20:00,87.281,87.288,87.25,87.25,150400000.0
2006-05-03 14:21:00,87.273,87.279,87.247,87.257,124400002.0
2006-05-03 14:22:00,87.257,87.258,87.233,87.24,231399999.0
2006-05-03 14:23:00,87.259,87.268,87.229,87.231,267500002.0
2006-05-03 14:24:00,87.253,87.277,87.243,87.255,249600004.0
2006-05-03 14:25:00,87.248,87.269,87.243,87.248,141300000.0
2006-05-03 14:26:00,87.256,87.263,87.235,87.245,134800000.0
2006-05-03 14:27:00,87.241,87.263,87.236,87.252,208000000.0
2006-05-03 14:28:00,87.25,87.253,87.223,87.236,117399998.0
2006-05-03 14:29:00,87.261,87.271,87.244,87.262,190200001.0
2006-05-03 14:30:00,87.255,87.262,87.233,87.241,228500001.0
2006-05-03 14:31:00,87.236,87.252,87.228,87.245,120700000.0
2006-05-03 14:32:00,87.258,87.273,87.251,87.258,196699999.0
2006-05-03 14:33:00,87.251,87.264,87.225,87.243,155700000.0
2006-05-03 14:34:00,87.232,87.25,87.199,87.211,200200001.0
2006-05-03 14:35:00,87.207,87.209,87.18,87.186,167799997.0
2006-05-03 14:36:00,87.18,87.2,87.169,87.192,104600000.0
2006-05-03 14:37:00,87.18,87.215,87.171,87.215,283000000.0
2006-05-03 14:38:00,87.215,87.217,87.193,87.197,253400001.0
2006-05-03 14:39:00,87.206,87.232,87.206,87.213,124999999.0
2006-05-03 14:40:00,87.217,87.227,87.202,87.223,139800001.0
2006-05-03 14:41:00,87.191,87.227,87.176,87.215,230899996.0
2006-05-03 14:42:00,87.206,87.211,87.186,87.189,240500002.0
2006-05-03 14:43:00,87.197,87.211,87.18,87.195,115000000.0
2006-05-03 14:44:00,87.179,87.194,87.156,87.189,198200002.0
2006-05-03 14:45:00,87.17,87.19,87.165,87.185,161000000.0
2006-05-03 14:46:00,87.188,87.207,87.177,87.189,152500001.0
2006-05-03 14:47:00,87.203,87.208,87.178,87.183,242499999.0
2006-05-03 14:48:00,87.179,87.2,87.172,87.173,192699999.0
2006-05-03 14:49:00,87.164,87.187,87.161,87.187,88499999.0
2006-05-03 14:50:00,87.169,87.188,87.151,87.176,157999998.0
2006-05-03 14:51:00,87.166,87.183,87.153,87.17,163800001.0
2006-05-03 14:52:00,87.172,87.185,87.165,87.185,203600002.0
2006-05-03 14:53:00,87.189,87.217,87.179,87.189,211200001.0
2006-05-03 14:54:00,87.19,87.221,87.19,87.215,161399999.0
2006-05-03 14:55:00,87.207,87.233,87.207,87.232,217900000.0
2006-05-03 14:56:00,87.216,87.233,87.212,87.225,69700000.0
2006-05-03 14:57:00,87.225,87.225,87.2,87.201,170800001.0
2006-05-03 14:58:00,87.208,87.23,87.2,87.211,135800000.0
2006-05-03 14:59:00,87.191,87.199,87.155,87.183,174999998.0
2006-05-03 15:00:00,87.191,87.201,87.172,87.176,94900000.0
2006-05-03 15:01:00,87.179,87.179,87.144,87.161,250700000.0
2006-05-03 15:02:00,87.17,87.218,87.17,87.197,172000000.0
2006-05-03 15:03:00,87.184,87.21,87.183,87.21,149099998.0
2006-05-03 15:04:00,87.224,87.227,87.2,87.2,123700001.0
2006-05-03 15:05:00,87.216,87.216,87.183,87.196,210999999.0
2006-05-03 15:06:00,87.208,87.227,87.193,87.223,209500000.0
2006-05-03 15:07:00,87.213,87.247,87.183,87.236,135399997.0
2006-05-03 15:08:00,87.235,87.242,87.216,87.216,178200000.0
2006-05-03 15:09:00,87.234,87.25,87.194,87.194,285799998.0
2006-05-03 15:10:00,87.216,87.233,87.188,87.213,166700000.0
2006-05-03 15:11:00,87.234,87.248,87.219,87.229,189500000.0
2006-05-03 15:12:00,87.219,87.25,87.219,87.25,229900001.0
2006-05-03 15:13:00,87.249,87.249,87.212,87.212,144800002.0
2006-05-03 15:14:00,87.247,87.252,87.22,87.223,193700001.0
2006-05-03 15:15:00,87.228,87.232,87.202,87.222,160199998.0
2006-05-03 15:16:00,87.228,87.231,87.207,87.224,226199998.0
2006-05-03 15:17:00,87.193,87.226,87.192,87.215,183099998.0
2006-05-03 15:18:00,87.219,87.247,87.213,87.247,267400001.0
2006-05-03 15:19:00,87.242,87.262,87.219,87.245,240700000.0
2006-05-03 15:20:00,87.258,87.289,87.248,87.289,209999998.0
2006-05-03 15:21:00,87.275,87.292,87.259,87.277,170799999.0
2006-05-03 15:22:00,87.274,87.278,87.237,87.249,151999997.0
2006-05-03 15:23:00,87.249,87.257,87.234,87.234,203500001.0
2006-05-03 15:24:00,87.236,87.257,87.233,87.25,148399997.0
2006-05-03 15:25:00,87.257,87.278,87.251,87.278,94100000.0
2006-05-03 15:26:00,87.277,87.304,87.262,87.292,292800001.0
2006-05-03 15:27:00,87.289,87.31,87.277,87.289,159700000.0
2006-05-03 15:28:00,87.286,87.31,87.283,87.301,189200001.0
2006-05-03 15:29:00,87.292,87.316,87.262,87.316,276199999.0
2006-05-03 15:30:00,87.286,87.308,87.28,87.295,203200001.0
2006-05-03 15:31:00,87.268,87.297,87.268,87.297,165799999.0
2006-05-03 15:32:00,87.291,87.302,87.275,87.302,102599999.0
2006-05-03 15:33:00,87.297,87.313,87.27,87.291,128900001.0
2006-05-03 15:34:00,87.296,87.302,87.276,87.287,173899999.0
2006-05-03 15:35:00,87.297,87.306,87.285,87.286,190299996.0
2006-05-03 15:36:00,87.286,87.304,87.277,87.298,134799999.0
2006-05-03 15:37:00,87.303,87.303,87.268,87.268,209300002.0
2006-05-03 15:38:00,87.286,87.293,87.263,87.263,155900000.0
2006-05-03 15:39:00,87.272,87.298,87.257,87.282,138000001.0
2006-05-03 15:40:00,87.305,87.315,87.26,87.29,195500001.0
2006-05-03 15:41:00,87.323,87.327,87.299,87.327,172399999.0
2006-05-03 15:42:00,87.32,87.32,87.295,87.299,118700001.0
2006-05-03 15:43:00,87.301,87.332,87.293,87.325,288899998.0
2006-05-03 15:44:00,87.309,87.333,87.29,87.309,224000001.0
2006-05-03 15:45:00,87.322,87.322,87.286,87.286,256999999.0
2006-05-03 15:46:00,87.289,87.307,87.283,87.298,197699998.0
2006-05-03 15:47:00,87.275,87.292,87.269,87.274,266799992.0
2006-05-03 15:48:00,87.246,87.268,87.241,87.268,94900000.0
2006-05-03 15:49:00,87.253,87.265,87.242,87.242,163900000.0
2006-05-03 15:50:00,87.259,87.272,87.238,87.245,176899999.0
2006-05-03 15:51:00,87.256,87.257,87.224,87.247,321399997.0
2006-05-03 15:52:00,87.246,87.248,87.21,87.216,218000001.0
2006-05-03 15:53:00,87.219,87.229,87.2,87.2,209100003.0
2006-05-03 15:54:00,87.208,87.216,87.182,87.193,173299998.0
2006-05-03 15:55:00,87.193,87.259,87.193,87.255,238399999.0
2006-05-03 15:56:00,87.245,87.245,87.224,87.23,201800000.0
2006-05-03 15:57:00,87.216,87.239,87.213,87.219,126100000.0
2006-05-03 15:58:00,87.244,87.252,87.213,87.213,230899999.0
2006-05-03 15:59:00,87.209,87.246,87.209,87.242,101200001.0
2006-05-03 16:00:00,87.237,87.237,87.183,87.183,277300000.0
2006-05-03 16:01:00,87.18,87.208,87.159,87.17,186600001.0
2006-05-03 16:02:00,87.192,87.21,87.186,87.187,76200000.0
2006-05-03 16:03:00,87.205,87.243,87.198,87.237,219500000.0
2006-05-03 16:04:00,87.242,87.245,87.176,87.176,247400001.0
2006-05-03 16:05:00,87.184,87.199,87.156,87.181,192500000.0
2006-05-03 16:06:00,87.201,87.241,87.201,87.227,218499997.0
2006-05-03 16:07:00,87.202,87.22,87.186,87.198,141499998.0
2006-05-03 16:08:00,87.205,87.237,87.189,87.212,173800000.0
2006-05-03 16:09:00,87.248,87.248,87.219,87.224,337499998.0
2006-05-03 16:10:00,87.26,87.309,87.258,87.295,149499996.0
2006-05-03 16:11:00,87.293,87.385,87.293,87.385,202999999.0
2006-05-03 16:12:00,87.372,87.394,87.359,87.377,250900000.0
2006-05-03 16:13:00,87.36,87.37,87.34,87.357,337599999.0
2006-05-03 16:14:00,87.323,87.338,87.288,87.315,99500000.0
2006-05-03 16:15:00,87.321,87.338,87.316,87.327,147000002.0
2006-05-03 16:16:00,87.305,87.321,87.276,87.281,194200002.0
2006-05-03 16:17:00,87.29,87.299,87.258,87.286,245799998.0
2006-05-03 16:18:00,87.28,87.312,87.26,87.273,154999999.0
2006-05-03 16:19:00,87.279,87.283,87.251,87.251,168599999.0
2006-05-03 16:20:00,87.257,87.258,87.218,87.22,228999998.0
2006-05-03 16:21:00,87.231,87.261,87.221,87.24,207500000.0
2006-05-03 16:22:00,87.248,87.275,87.243,87.256,225699999.0
2006-05-03 16:23:00,87.251,87.264,87.236,87.255,146200000.0
2006-05-03 16:24:00,87.259,87.288,87.249,87.268,113200000.0
2006-05-03 16:25:00,87.295,87.331,87.282,87.297,205100000.0
2006-05-03 16:26:00,87.285,87.298,87.265,87.287,161900002.0
2006-05-03 16:27:00,87.292,87.301,87.272,87.282,299700003.0
2006-05-03 16:28:00,87.263,87.281,87.253,87.273,133900001.0
2006-05-03 16:29:00,87.261,87.283,87.256,87.282,176200001.0
2006-05-03 16:30:00,87.272,87.326,87.272,87.326,333000002.0
2006-05-03 16:31:00,87.31,87.331,87.303,87.316,306599998.0
2006-05-03 16:32:00,87.327,87.327,87.3,87.3,223000000.0
2006-05-03 16:33:00,87.318,87.332,87.305,87.305,158000004.0
2006-05-03 16:34:00,87.293,87.316,87.241,87.241,192300001.0
2006-05-03 16:35:00,87.209,87.233,87.189,87.194,240399997.0
2006-05-03 16:36:00,87.184,87.211,87.162,87.173,150000000.0
2006-05-03 16:37:00,87.19,87.2,87.162,87.183,279400000.0
2006-05-03 16:38:00,87.151,87.171,87.14,87.155,199800003.0
2006-05-03 16:39:00,87.161,87.173,87.135,87.149,331300002.0
2006-05-03 16:40:00,87.16,87.194,87.155,87.191,273099999.0
2006-05-03 16:41:00,87.207,87.227,87.192,87.216,139700001.0
2006-05-03 16:42:00,87.234,87.244,87.213,87.219,289000000.0
2006-05-03 16:43:00,87.234,87.262,87.229,87.245,324700000.0
2006-05-03 16:44:00,87.225,87.26,87.22,87.244,291699999.0
2006-05-03 16:45:00,87.258,87.274,87.245,87.254,234499999.0
2006-05-03 16:46:00,87.264,87.264,87.226,87.24,184900000.0
2006-05-03 16:47:00,87.23,87.261,87.23,87.236,102300002.0
2006-05-03 16:48:00,87.258,87.258,87.214,87.214,273599998.0
2006-05-03 16:49:00,87.221,87.237,87.205,87.205,196999999.0
2006-05-03 16:50:00,87.236,87.247,87.21,87.222,160399999.0
2006-05-03 16:51:00,87.236,87.259,87.233,87.252,117399999.0
2006-05-03 16:52:00,87.236,87.265,87.225,87.248,308599996.0
2006-05-03 16:53:00,87.23,87.261,87.23,87.247,222699998.0
2006-05-03 16:54:00,87.214,87.253,87.214,87.253,159099998.0
2006-05-03 16:55:00,87.259,87.294,87.259,87.28,214199998.0
2006-05-03 16:56:00,87.297,87.321,87.284,87.311,147299999.0
2006-05-03 16:57:00,87.309,87.344,87.309,87.343,154900001.0
2006-05-03 16:58:00,87.327,87.373,87.327,87.367,120600000.0
2006-05-03 16:59:00,87.363,87.38,87.345,87.363,211900002.0
2006-05-03 17:00:00,87.368,87.391,87.368,87.372,214099998.0
2006-05-03 17:01:00,87.388,87.401,87.368,87.368,213200003.0
2006-05-03 17:02:00,87.391,87.414,87.365,87.379,155799997.0
2006-05-03 17:03:00,87.378,87.393,87.361,87.388,164900000.0
2006-05-03 17:04:00,87.38,87.393,87.352,87.363,223299999.0
2006-05-03 17:05:00,87.363,87.363,87.336,87.337,144499999.0
2006-05-03 17:06:00,87.364,87.364,87.332,87.347,132600000.0
2006-05-03 17:07:00,87.361,87.363,87.336,87.363,189399999.0
2006-05-03 17:08:00,87.352,87.364,87.341,87.356,117400000.0
2006-05-03 17:09:00,87.352,87.36,87.29,87.29,186799994.0
2006-05-03 17:10:00,87.298,87.315,87.284,87.31,151900000.0
2006-05-03 17:11:00,87.293,87.319,87.276,87.307,263499999.0
2006-05-03 17:12:00,87.297,87.323,87.297,87.323,139200000.0
2006-05-03 17:13:00,87.329,87.333,87.311,87.317,231099996.0
2006-05-03 17:14:00,87.307,87.331,87.303,87.32,186899999.0
2006-05-03 17:15:00,87.308,87.322,87.291,87.314,312299998.0
2006-05-03 17:16:00,87.312,87.328,87.301,87.31,221199997.0
2006-05-03 17:17:00,87.312,87.328,87.295,87.317,286400002.0
2006-05-03 17:18:00,87.31,87.339,87.299,87.317,320799998.0
2006-05-03 17:19:00,87.328,87.351,87.296,87.296,209899999.0
2006-05-03 17:20:00,87.296,87.322,87.296,87.317,140000000.0
2006-05-03 17:21:00,87.331,87.339,87.305,87.326,234799999.0
2006-05-03 17:22:00,87.339,87.342,87.321,87.331,131900000.0
2006-05-03 17:23:00,87.323,87.356,87.32,87.356,201299999.0
2006-05-03 17:24:00,87.331,87.364,87.318,87.323,163800001.0
2006-05-03 17:25:00,87.306,87.329,87.28,87.323,206099999.0
2006-05-03 17:26:00,87.292,87.313,87.267,87.273,136500001.0
2006-05-03 17:27:00,87.262,87.298,87.247,87.298,104600000.0
2006-05-03 17:28:00,87.303,87.334,87.296,87.313,145700001.0
2006-05-03 17:29:00,87.315,87.34,87.296,87.325,202399999.0
2006-05-03 17:30:00,87.311,87.329,87.295,87.308,185600000.0
2006-05-03 17:31:00,87.306,87.316,87.265,87.272,168699995.0
2006-05-03 17:32:00,87.285,87.293,87.263,87.277,289100005.0
2006-05-03 17:33:00,87.278,87.311,87.264,87.31,226800000.0
2006-05-03 17:34:00,87.297,87.32,87.287,87.32,182500001.0
2006-05-03 17:35:00,87.302,87.32,87.293,87.318,170999999.0
2006-05-03 17:36:00,87.313,87.322,87.297,87.322,160200000.0
2006-05-03 17:37:00,87.332,87.349,87.314,87.334,134700002.0
2006-05-03 17:38:00,87.335,87.354,87.324,87.354,185299998.0
2006-05-03 17:39:00,87.344,87.369,87.325,87.369,192599998.0
2006-05-03 17:40:00,87.372,87.385,87.36,87.385,139700000.0
2006-05-03 17:41:00,87.366,87.381,87.332,87.353,239600001.0
2006-05-03 17:42:00,87.36,87.383,87.343,87.365,148799999.0
2006-05-03 17:43:00,87.391,87.414,87.391,87.408,112700001.0
2006-05-03 17:44:00,87.395,87.406,87.369,87.39,264299999.0
2006-05-03 17:45:00,87.369,87.408,87.369,87.408,243800001.0
2006-05-03 17:46:00,87.415,87.432,87.406,87.406,204200001.0
2006-05-03 17:47:00,87.413,87.42,87.394,87.404,171499998.0
2006-05-03 17:48:00,87.409,87.412,87.386,87.386,176800001.0
2006-05-03 17:49:00,87.407,87.41,87.375,87.382,151599999.0
2006-05-03 17:50:00,87.389,87.435,87.389,87.435,238900000.0
2006-05-03 17:51:00,87.411,87.43,87.396,87.415,347400001.0
2006-05-03 17:52:00,87.418,87.432,87.401,87.416,190100004.0
2006-05-03 17:53:00,87.408,87.421,87.38,87.42,158499999.0
2006-05-03 17:54:00,87.425,87.425,87.373,87.373,104599999.0
2006-05-03 17:55:00,87.36,87.411,87.36,87.403,183899997.0
2006-05-03 17:56:00,87.4,87.421,87.38,87.405,114600000.0
2006-05-03 17:57:00,87.42,87.425,87.4,87.404,138000001.0
2006-05-03 17:58:00,87.394,87.434,87.39,87.407,256800000.0
2006-05-03 17:59:00,87.39,87.411,87.381,87.41,243700003.0
2006-05-03 18:00:00,87.399,87.416,87.367,87.388,275600002.0
2006-05-03 18:01:00,87.396,87.425,87.395,87.415,1126200000.0
2006-05-03 18:02:00,87.408,87.419,87.371,87.388,2036099998.0
2006-05-03 18:03:00,87.46,87.49,87.42,87.43,1509900013.0
2006-05-03 18:04:00,87.382,87.385,87.348,87.357,1509900013.0
2006-05-03 18:05:00,87.37,87.375,87.339,87.35,1733199995.0
2006-05-03 18:06:00,87.363,87.422,87.363,87.408,1778899997.0
2006-05-03 18:07:00,87.413,87.442,87.394,87.396,1930800001.0
2006-05-03 18:08:00,87.393,87.413,87.368,87.406,2046099999.0
2006-05-03 18:09:00,87.405,87.425,87.393,87.404,1640599998.0
2006-05-03 18:10:00,87.416,87.435,87.381,87.381,1764399995.0
2006-05-03 18:11:00,87.387,87.404,87.354,87.37,1012200003.0
2006-05-03 18:12:00,87.37,87.394,87.362,87.375,1070300001.0
2006-05-03 18:13:00,87.372,87.407,87.355,87.372,1493200002.0
2006-05-03 18:14:00,87.387,87.402,87.361,87.387,1529099995.0
2006-05-03 18:15:00,87.38,87.419,87.373,87.402,1922199994.0
2006-05-03 18:16:00,87.397,87.42,87.373,87.385,1912999995.0
2006-05-03 18:17:00,87.379,87.385,87.349,87.36,742799999.0
2006-05-03 18:18:00,87.385,87.431,87.381,87.431,1210100002.0
2006-05-03 18:19:00,87.411,87.449,87.377,87.41,1898600004.0
2006-05-03 18:20:00,87.388,87.409,87.369,87.381,1634699999.0
2006-05-03 18:21:00,87.382,87.401,87.359,87.369,1691699993.0
2006-05-03 18:22:00,87.403,87.44,87.402,87.404,1529600006.0
2006-05-03 18:23:00,87.43,87.5,87.4,87.46,1644199991.0
2006-05-03 18:24:00,87.398,87.435,87.397,87.435,1644199991.0
2006-05-03 18:25:00,87.44,87.5,87.41,87.48,1952699995.0
2006-05-03 18:26:00,87.414,87.466,87.414,87.463,1952699995.0
2006-05-03 18:27:00,87.465,87.484,87.438,87.457,1243200002.0
2006-05-03 18:28:00,87.455,87.469,87.436,87.453,1230999992.0
2006-05-03 18:29:00,87.469,87.49,87.446,87.457,1266999994.0
2006-05-03 18:30:00,87.432,87.458,87.414,87.434,736100006.0
2006-05-03 18:31:00,87.409,87.437,87.393,87.409,1193299996.0
2006-05-03 18:32:00,87.383,87.403,87.366,87.395,1923999992.0
2006-05-03 18:33:00,87.395,87.404,87.373,87.381,1505099994.0
2006-05-03 18:34:00,87.395,87.415,87.379,87.383,1591799991.0
2006-05-03 18:35:00,87.385,87.407,87.369,87.395,1594099996.0
2006-05-03 18:36:00,87.4,87.403,87.379,87.383,1777799991.0
2006-05-03 18:37:00,87.376,87.402,87.355,87.393,1270600005.0
2006-05-03 18:38:00,87.395,87.402,87.366,87.385,677500002.0
2006-05-03 18:39:00,87.382,87.383,87.36,87.367,652899994.0
2006-05-03 18:40:00,87.383,87.385,87.358,87.358,822300000.0
2006-05-03 18:41:00,87.361,87.38,87.349,87.371,623699999.0
2006-05-03 18:42:00,87.36,87.387,87.36,87.38,645000003.0
2006-05-03 18:43:00,87.382,87.406,87.365,87.406,1413200002.0
2006-05-03 18:44:00,87.402,87.423,87.387,87.408,916399993.0
2006-05-03 18:45:00,87.405,87.452,87.401,87.436,904599995.0
2006-05-03 18:46:00,87.427,87.45,87.413,87.447,942799993.0
2006-05-03 18:47:00,87.445,87.462,87.428,87.448,610099993.0
2006-05-03 18:48:00,87.463,87.465,87.439,87.44,647299996.0
2006-05-03 18:49:00,87.437,87.456,87.428,87.456,1129099998.0
2006-05-03 18:50:00,87.442,87.455,87.418,87.439,1143999997.0
2006-05-03 18:51:00,87.445,87.45,87.421,87.437,396700001.0
2006-05-03 18:52:00,87.44,87.455,87.426,87.445,836299997.0
2006-05-03 18:53:00,87.43,87.455,87.41,87.435,904699999.0
2006-05-03 18:54:00,87.428,87.45,87.42,87.442,957099996.0
2006-05-03 18:55:00,87.423,87.46,87.415,87.46,962699990.0
2006-05-03 18:56:00,87.438,87.469,87.436,87.448,559100002.0
2006-05-03 18:57:00,87.444,87.47,87.428,87.447,483399999.0
2006-05-03 18:58:00,87.455,87.471,87.435,87.436,1135999998.0
2006-05-03 18:59:00,87.442,87.468,87.419,87.463,835399996.0
2006-05-03 19:00:00,87.446,87.466,87.439,87.464,626299999.0
2006-05-03 19:01:00,87.462,87.462,87.422,87.429,482800000.0
2006-05-03 19:02:00,87.437,87.471,87.437,87.471,267099997.0
2006-05-03 19:03:00,87.466,87.467,87.414,87.418,685299999.0
2006-05-03 19:04:00,87.425,87.456,87.402,87.43,660899997.0
2006-05-03 19:05:00,87.437,87.463,87.428,87.437,392599995.0
2006-05-03 19:06:00,87.424,87.457,87.41,87.43,591899998.0
2006-05-03 19:07:00,87.413,87.444,87.369,87.379,980700003.0
2006-05-03 19:08:00,87.385,87.406,87.376,87.395,945199996.0
2006-05-03 19:09:00,87.391,87.412,87.372,87.382,769800000.0
2006-05-03 19:10:00,87.398,87.408,87.381,87.381,556499994.0
2006-05-03 19:11:00,87.378,87.398,87.371,87.383,137599999.0
2006-05-03 19:12:00,87.377,87.383,87.361,87.383,308400001.0
2006-05-03 19:13:00,87.363,87.394,87.354,87.364,467499999.0
2006-05-03 19:14:00,87.369,87.39,87.364,87.385,571599999.0
2006-05-03 19:15:00,87.368,87.397,87.362,87.397,615900000.0
2006-05-03 19:16:00,87.397,87.414,87.377,87.386,314200003.0
2006-05-03 19:17:00,87.39,87.408,87.39,87.403,753299996.0
2006-05-03 19:18:00,87.385,87.4,87.369,87.39,643100003.0
2006-05-03 19:19:00,87.395,87.4,87.379,87.389,759499997.0
2006-05-03 19:20:00,87.402,87.411,87.387,87.389,403099998.0
2006-05-03 19:21:00,87.399,87.413,87.38,87.413,311899998.0
2006-05-03 19:22:00,87.415,87.416,87.356,87.415,346800000.0
2006-05-03 19:23:00,87.423,87.429,87.399,87.418,1541499998.0
2006-05-03 19:24:00,87.398,87.428,87.39,87.42,636199997.0
2006-05-03 19:25:00,87.427,87.446,87.407,87.407,923800005.0
2006-05-03 19:26:00,87.42,87.452,87.413,87.443,1123899994.0
2006-05-03 19:27:00,87.433,87.456,87.426,87.447,1123699998.0
2006-05-03 19:28:00,87.442,87.458,87.423,87.439,550900003.0
2006-05-03 19:29:00,87.472,87.502,87.452,87.487,695299997.0
2006-05-03 19:30:00,87.502,87.52,87.475,87.491,784099999.0
2006-05-03 19:31:00,87.488,87.488,87.453,87.463,642099993.0
2006-05-03 19:32:00,87.491,87.502,87.471,87.471,649499995.0
2006-05-03 19:33:00,87.479,87.479,87.445,87.463,583199997.0
2006-05-03 19:34:00,87.455,87.472,87.443,87.456,941999993.0
2006-05-03 19:35:00,87.463,87.475,87.443,87.443,712799996.0
2006-05-03 19:36:00,87.453,87.482,87.45,87.472,505399998.0
2006-05-03 19:37:00,87.482,87.494,87.457,87.46,282899998.0
2006-05-03 19:38:00,87.445,87.47,87.437,87.439,856399997.0
2006-05-03 19:39:00,87.423,87.473,87.423,87.465,919199991.0
2006-05-03 19:40:00,87.447,87.47,87.435,87.46,525300005.0
2006-05-03 19:41:00,87.45,87.478,87.449,87.462,766699998.0
2006-05-03 19:42:00,87.448,87.5,87.448,87.487,503500002.0
2006-05-03 19:43:00,87.495,87.495,87.452,87.463,283999999.0
2006-05-03 19:44:00,87.479,87.487,87.451,87.451,474599998.0
2006-05-03 19:45:00,87.449,87.499,87.445,87.499,518800001.0
2006-05-03 19:46:00,87.491,87.525,87.476,87.483,372100000.0
2006-05-03 19:47:00,87.493,87.52,87.477,87.501,235999999.0
2006-05-03 19:48:00,87.52,87.52,87.477,87.503,847600000.0
2006-05-03 19:49:00,87.521,87.521,87.48,87.507,565699997.0
2006-05-03 19:50:00,87.515,87.526,87.498,87.505,458799997.0
2006-05-03 19:51:00,87.503,87.513,87.485,87.485,217900000.0
2006-05-03 19:52:00,87.497,87.517,87.475,87.489,501000002.0
2006-05-03 19:53:00,87.51,87.516,87.491,87.499,758400004.0
2006-05-03 19:54:00,87.517,87.531,87.498,87.498,692999998.0
2006-05-03 19:55:00,87.501,87.527,87.48,87.493,280699998.0
2006-05-03 19:56:00,87.464,87.488,87.459,87.476,296200005.0
2006-05-03 19:57:00,87.472,87.472,87.436,87.462,468499996.0
2006-05-03 19:58:00,87.451,87.474,87.444,87.463,910399996.0
2006-05-03 19:59:00,87.443,87.471,87.435,87.47,651200000.0
2006-05-03 20:00:00,87.476,87.476,87.442,87.449,354799998.0
2006-05-03 20:01:00,87.443,87.482,87.443,87.479,621300003.0
2006-05-03 20:02:00,87.493,87.527,87.475,87.49,542399999.0
2006-05-03 20:03:00,87.487,87.512,87.482,87.506,478000003.0
2006-05-03 20:04:00,87.497,87.512,87.458,87.491,370300000.0
2006-05-03 20:05:00,87.489,87.511,87.459,87.472,539199997.0
2006-05-03 20:06:00,87.468,87.493,87.457,87.476,1065200006.0
2006-05-03 20:07:00,87.462,87.49,87.46,87.475,768499998.0
2006-05-03 20:08:00,87.467,87.467,87.438,87.445,496700000.0
2006-05-03 20:09:00,87.443,87.474,87.443,87.463,586600002.0
2006-05-03 20:10:00,87.465,87.478,87.451,87.465,639500001.0
2006-05-03 20:11:00,87.474,87.474,87.444,87.458,722599993.0
2006-05-03 20:12:00,87.455,87.458,87.427,87.436,1611299997.0
2006-05-03 20:13:00,87.44,87.44,87.409,87.414,624400001.0
2006-05-03 20:14:00,87.436,87.436,87.4,87.42,471199997.0
2006-05-03 20:15:00,87.413,87.441,87.405,87.441,625999998.0
2006-05-03 20:16:00,87.435,87.452,87.422,87.44,675300000.0
2006-05-03 20:17:00,87.442,87.477,87.442,87.465,466000000.0
2006-05-03 20:18:00,87.457,87.5,87.457,87.5,170900000.0
2006-05-03 20:19:00,87.487,87.504,87.465,87.5,276499999.0
2006-05-03 20:20:00,87.483,87.502,87.464,87.485,709799995.0
2006-05-03 20:21:00,87.461,87.487,87.458,87.487,448300003.0
2006-05-03 20:22:00,87.495,87.519,87.482,87.483,804700003.0
2006-05-03 20:23:00,87.495,87.502,87.48,87.49,465299998.0
2006-05-03 20:24:00,87.482,87.505,87.475,87.495,414200000.0
2006-05-03 20:25:00,87.48,87.506,87.475,87.495,792099999.0
2006-05-03 20:26:00,87.502,87.507,87.476,87.476,507599998.0
2006-05-03 20:27:00,87.497,87.515,87.483,87.495,433099996.0
2006-05-03 20:28:00,87.503,87.539,87.499,87.522,975500001.0
2006-05-03 20:29:00,87.514,87.544,87.507,87.53,1504699998.0
2006-05-03 20:30:00,87.537,87.558,87.519,87.519,1492900006.0
2006-05-03 20:31:00,87.534,87.558,87.531,87.556,1082699997.0
2006-05-03 20:32:00,87.558,87.575,87.538,87.548,1030900006.0
2006-05-03 20:33:00,87.548,87.573,87.546,87.567,571999998.0
2006-05-03 20:34:00,87.572,87.577,87.544,87.544,458100000.0
2006-05-03 20:35:00,87.558,87.577,87.543,87.561,481500001.0
2006-05-03 20:36:00,87.532,87.555,87.511,87.547,597899996.0
2006-05-03 20:37:00,87.517,87.548,87.517,87.526,548499999.0
2006-05-03 20:38:00,87.512,87.523,87.489,87.515,892399997.0
2006-05-03 20:39:00,87.495,87.51,87.478,87.493,537999999.0
2006-05-03 20:40:00,87.485,87.522,87.481,87.516,1440399991.0
2006-05-03 20:41:00,87.532,87.543,87.513,87.543,1033499996.0
2006-05-03 20:42:00,87.524,87.544,87.516,87.525,1142699997.0
2006-05-03 20:43:00,87.512,87.516,87.488,87.49,816399995.0
2006-05-03 20:44:00,87.483,87.505,87.466,87.473,749499995.0
2006-05-03 20:45:00,87.503,87.505,87.476,87.5,652099994.0
2006-05-03 20:46:00,87.489,87.515,87.455,87.472,628099997.0
2006-05-03 20:47:00,87.475,87.475,87.437,87.437,1107799996.0
2006-05-03 20:48:00,87.443,87.461,87.426,87.432,688999995.0
2006-05-03 20:49:00,87.435,87.456,87.409,87.456,572399999.0
2006-05-03 20:50:00,87.473,87.498,87.44,87.475,1156600003.0
2006-05-03 20:51:00,87.485,87.493,87.47,87.475,588200002.0
2006-05-03 20:52:00,87.477,87.484,87.455,87.462,323500002.0
2006-05-03 20:53:00,87.476,87.495,87.462,87.466,1295599996.0
2006-05-03 20:54:00,87.456,87.492,87.456,87.492,501499998.0
2006-05-03 20:55:00,87.497,87.511,87.482,87.482,1327500006.0
2006-05-03 20:56:00,87.505,87.533,87.488,87.511,842399997.0
2006-05-03 20:57:00,87.516,87.535,87.508,87.524,700100003.0
2006-05-03 20:58:00,87.523,87.545,87.506,87.525,1211399992.0
2006-05-03 20:59:00,87.549,87.551,87.514,87.518,1341600004.0
2006-05-03 21:00:00,87.53,87.556,87.512,87.526,1134199999.0
2006-05-03 21:01:00,87.562,87.573,87.544,87.548,1060099992.0
2006-05-03 21:02:00,87.549,87.565,87.542,87.557,601800001.0
2006-05-03 21:03:00,87.533,87.551,87.524,87.545,244699999.0
2006-05-03 21:04:00,87.54,87.54,87.496,87.496,419200001.0
2006-05-03 21:05:00,87.487,87.535,87.487,87.522,718200003.0
2006-05-03 21:06:00,87.517,87.527,87.497,87.506,595399999.0
2006-05-03 21:07:00,87.505,87.524,87.476,87.495,605099997.0
2006-05-03 21:08:00,87.512,87.533,87.504,87.524,766999999.0
2006-05-03 21:09:00,87.515,87.541,87.513,87.533,188800000.0
2006-05-03 21:10:00,87.53,87.53,87.475,87.497,648599999.0
2006-05-03 21:11:00,87.507,87.533,87.505,87.526,447900002.0
2006-05-03 21:12:00,87.537,87.545,87.52,87.525,208799998.0
2006-05-03 21:13:00,87.532,87.532,87.505,87.506,407399995.0
2006-05-03 21:14:00,87.501,87.524,87.499,87.523,720800006.0
2006-05-03 21:15:00,87.52,87.53,87.489,87.499,910699999.0
2006-05-03 21:16:00,87.501,87.53,87.5,87.518,766800002.0
2006-05-03 21:17:00,87.52,87.535,87.495,87.506,963399994.0
2006-05-03 21:18:00,87.537,87.548,87.507,87.529,652300000.0
2006-05-03 21:19:00,87.524,87.552,87.524,87.552,773299999.0
2006-05-03 21:20:00,87.541,87.559,87.525,87.54,1117999999.0
2006-05-03 21:21:00,87.547,87.55,87.522,87.53,940999992.0
2006-05-03 21:22:00,87.526,87.547,87.516,87.533,887900007.0
2006-05-03 21:23:00,87.535,87.54,87.512,87.518,857299997.0
2006-05-03 21:24:00,87.515,87.534,87.502,87.52,772199994.0
2006-05-03 21:25:00,87.524,87.529,87.491,87.497,1166899999.0
2006-05-03 21:26:00,87.515,87.531,87.5,87.508,332000001.0
2006-05-03 21:27:00,87.526,87.577,87.519,87.551,323600001.0
2006-05-03 21:28:00,87.547,87.569,87.535,87.552,365200003.0
2006-05-03 21:29:00,87.534,87.554,87.525,87.542,580700000.0
2006-05-03 21:30:00,87.528,87.554,87.522,87.539,300600001.0
2006-05-03 21:31:00,87.55,87.594,87.55,87.594,177500001.0
2006-05-03 21:32:00,87.595,87.595,87.565,87.565,518300000.0
2006-05-03 21:33:00,87.596,87.596,87.566,87.571,585000001.0
2006-05-03 21:34:00,87.58,87.59,87.556,87.573,259500000.0
2006-05-03 21:35:00,87.579,87.596,87.567,87.575,491900000.0
2006-05-03 21:36:00,87.581,87.605,87.573,87.597,472199996.0
2006-05-03 21:37:00,87.591,87.596,87.567,87.573,488100003.0
2006-05-03 21:38:00,87.56,87.579,87.549,87.565,143500002.0
2006-05-03 21:39:00,87.548,87.576,87.548,87.567,329000000.0
2006-05-03 21:40:00,87.562,87.593,87.545,87.562,442999998.0
2006-05-03 21:41:00,87.592,87.597,87.572,87.587,343300003.0
2006-05-03 21:42:00,87.586,87.593,87.57,87.577,389500005.0
2006-05-03 21:43:00,87.584,87.599,87.574,87.595,352599994.0
2006-05-03 21:44:00,87.585,87.594,87.557,87.566,1046799994.0
2006-05-03 21:45:00,87.565,87.575,87.542,87.555,454499997.0
2006-05-03 21:46:00,87.557,87.576,87.547,87.559,248700000.0
2006-05-03 21:47:00,87.555,87.564,87.539,87.543,490699997.0
2006-05-03 21:48:00,87.555,87.573,87.539,87.544,565099996.0
2006-05-03 21:49:00,87.54,87.574,87.54,87.562,144500001.0
2006-05-03 21:50:00,87.543,87.565,87.541,87.556,153500000.0
2006-05-03 21:51:00,87.533,87.553,87.526,87.547,389900000.0
2006-05-03 21:52:00,87.548,87.556,87.535,87.554,97799999.0
2006-05-03 21:53:00,87.552,87.552,87.53,87.54,479499998.0
2006-05-03 21:54:00,87.52,87.546,87.52,87.533,326899996.0
2006-05-03 21:55:00,87.51,87.534,87.504,87.522,217400001.0
2006-05-03 21:56:00,87.503,87.523,87.492,87.51,331200000.0
2006-05-03 21:57:00,87.518,87.529,87.501,87.501,184000001.0
2006-05-03 21:58:00,87.523,87.531,87.506,87.506,135000001.0
2006-05-03 21:59:00,87.504,87.525,87.498,87.523,475100002.0
2006-05-03 22:00:00,87.507,87.525,87.497,87.525,619700001.0
2006-05-03 22:01:00,87.525,87.555,87.508,87.538,578300003.0
2006-05-03 22:02:00,87.553,87.553,87.523,87.531,796499996.0
2006-05-03 22:03:00,87.524,87.545,87.511,87.536,487500001.0
2006-05-03 22:04:00,87.541,87.567,87.524,87.551,593699996.0
2006-05-03 22:05:00,87.548,87.575,87.547,87.56,228600002.0
2006-05-03 22:06:00,87.539,87.557,87.533,87.553,246599999.0
2006-05-03 22:07:00,87.534,87.557,87.53,87.553,237100000.0
2006-05-03 22:08:00,87.555,87.56,87.54,87.54,115200000.0
2006-05-03 22:09:00,87.539,87.56,87.532,87.55,231399996.0
2006-05-03 22:10:00,87.557,87.557,87.524,87.533,225099999.0
2006-05-03 22:11:00,87.543,87.553,87.529,87.531,337200003.0
2006-05-03 22:12:00,87.537,87.563,87.536,87.563,384900003.0
2006-05-03 22:13:00,87.548,87.567,87.532,87.557,390799999.0
2006-05-03 22:14:00,87.552,87.56,87.53,87.53,338399999.0
2006-05-03 22:15:00,87.535,87.568,87.535,87.568,202500001.0
2006-05-03 22:16:00,87.567,87.567,87.524,87.54,435699998.0
2006-05-03 22:17:00,87.552,87.56,87.536,87.54,297699999.0
2006-05-03 22:18:00,87.537,87.56,87.528,87.535,301800001.0
2006-05-03 22:19:00,87.536,87.563,87.532,87.563,355200001.0
2006-05-03 22:20:00,87.563,87.567,87.535,87.535,309999999.0
2006-05-03 22:21:00,87.56,87.565,87.539,87.542,325999994.0
2006-05-03 22:22:00,87.56,87.571,87.548,87.549,387799995.0
2006-05-03 22:23:00,87.564,87.565,87.539,87.557,413799999.0
2006-05-03 22:24:00,87.534,87.565,87.534,87.555,234100002.0
2006-05-03 22:25:00,87.555,87.56,87.541,87.544,208700001.0
2006-05-03 22:26:00,87.555,87.56,87.538,87.54,203700001.0
2006-05-03 22:27:00,87.538,87.56,87.524,87.555,619499993.0
2006-05-03 22:28:00,87.553,87.553,87.525,87.534,325100002.0
2006-05-03 22:29:00,87.521,87.543,87.503,87.523,218599999.0
2006-05-03 22:30:00,87.513,87.539,87.51,87.533,167799995.0
2006-05-03 22:31:00,87.529,87.55,87.505,87.532,516900002.0
2006-05-03 22:32:00,87.517,87.536,87.502,87.523,361200000.0
2006-05-03 22:33:00,87.528,87.545,87.5,87.521,759499994.0
2006-05-03 22:34:00,87.533,87.547,87.51,87.544,617100002.0
2006-05-03 22:35:00,87.524,87.541,87.515,87.535,277099994.0
2006-05-03 22:36:00,87.518,87.543,87.518,87.543,454300003.0
2006-05-03 22:37:00,87.547,87.547,87.512,87.515,237000001.0
2006-05-03 22:38:00,87.529,87.548,87.511,87.548,152500001.0
2006-05-03 22:39:00,87.542,87.543,87.511,87.512,316299995.0
2006-05-03 22:40:00,87.515,87.546,87.515,87.535,252399999.0
2006-05-03 22:41:00,87.508,87.54,87.507,87.521,321499998.0
2006-05-03 22:42:00,87.508,87.545,87.508,87.527,192599999.0
2006-05-03 22:43:00,87.53,87.539,87.488,87.523,227399999.0
2006-05-03 22:44:00,87.53,87.554,87.509,87.523,535800000.0
2006-05-03 22:45:00,87.545,87.55,87.508,87.518,451199997.0
2006-05-03 22:46:00,87.528,87.544,87.502,87.502,281499997.0
2006-05-03 22:47:00,87.524,87.543,87.51,87.529,362399996.0
2006-05-03 22:48:00,87.511,87.531,87.491,87.515,326500000.0
2006-05-03 22:49:00,87.494,87.533,87.494,87.527,191300000.0
2006-05-03 22:50:00,87.504,87.529,87.493,87.528,188900001.0
2006-05-03 22:51:00,87.524,87.541,87.491,87.509,198400000.0
2006-05-03 22:52:00,87.528,87.542,87.502,87.508,218600001.0
2006-05-03 22:53:00,87.525,87.525,87.473,87.482,499900000.0
2006-05-03 22:54:00,87.477,87.508,87.469,87.495,223100001.0
2006-05-03 22:55:00,87.495,87.501,87.456,87.456,444399998.0
2006-05-03 22:56:00,87.476,87.498,87.458,87.472,168200001.0
2006-05-03 22:57:00,87.482,87.487,87.425,87.464,318200001.0
2006-05-03 22:58:00,87.496,87.498,87.44,87.478,163900000.0
2006-05-03 22:59:00,87.467,87.51,87.417,87.425,526600003.0
2006-05-03 23:00:00,87.517,87.559,87.512,87.518,153399999.0
2006-05-03 23:01:00,87.562,87.564,87.464,87.525,175000000.0
2006-05-03 23:02:00,87.543,87.573,87.537,87.565,155700000.0
2006-05-03 23:03:00,87.551,87.573,87.538,87.538,192600003.0
2006-05-03 23:04:00,87.555,87.584,87.55,87.57,311999996.0
2006-05-03 23:05:00,87.581,87.611,87.563,87.564,137399999.0
2006-05-03 23:06:00,87.53,87.585,87.53,87.585,184600002.0
2006-05-03 23:07:00,87.593,87.595,87.562,87.567,206599998.0
2006-05-03 23:08:00,87.556,87.577,87.544,87.576,190600000.0
2006-05-03 23:09:00,87.57,87.573,87.534,87.539,160300003.0
2006-05-03 23:10:00,87.527,87.583,87.52,87.557,217400000.0
2006-05-03 23:11:00,87.559,87.579,87.544,87.573,165499996.0
2006-05-03 23:12:00,87.542,87.567,87.527,87.538,236299998.0
2006-05-03 23:13:00,87.499,87.529,87.498,87.508,158000001.0
2006-05-03 23:14:00,87.492,87.52,87.478,87.486,264399999.0
2006-05-03 23:15:00,87.483,87.513,87.473,87.473,232700001.0
2006-05-03 23:16:00,87.52,87.521,87.482,87.489,197500001.0
2006-05-03 23:17:00,87.5,87.527,87.482,87.494,175599998.0
2006-05-03 23:18:00,87.48,87.533,87.47,87.508,305200004.0
2006-05-03 23:19:00,87.496,87.515,87.454,87.463,209799999.0
2006-05-03 23:20:00,87.504,87.515,87.478,87.479,262000000.0
2006-05-03 23:21:00,87.488,87.513,87.477,87.479,156400003.0
2006-05-03 23:22:00,87.52,87.524,87.45,87.457,250299998.0
2006-05-03 23:23:00,87.476,87.493,87.425,87.446,238799999.0
2006-05-03 23:24:00,87.454,87.494,87.44,87.467,297399997.0
2006-05-03 23:25:00,87.439,87.478,87.436,87.478,168199998.0
2006-05-03 23:26:00,87.445,87.468,87.418,87.442,279799996.0
2006-05-03 23:27:00,87.443,87.488,87.428,87.468,221899998.0
2006-05-03 23:28:00,87.448,87.48,87.433,87.446,157399999.0
2006-05-03 23:29:00,87.492,87.509,87.451,87.458,141900000.0
2006-05-03 23:30:00,87.499,87.504,87.443,87.443,213899998.0
2006-05-03 23:31:00,87.475,87.499,87.453,87.466,204399997.0
2006-05-03 23:32:00,87.481,87.509,87.475,87.493,239899999.0
2006-05-03 23:33:00,87.515,87.531,87.479,87.496,99700000.0
2006-05-03 23:34:00,87.492,87.521,87.485,87.505,251599998.0
2006-05-03 23:35:00,87.497,87.52,87.489,87.503,202999997.0
2006-05-03 23:36:00,87.515,87.524,87.466,87.466,263399998.0
2006-05-03 23:37:00,87.512,87.512,87.476,87.497,111000000.0
2006-05-03 23:38:00,87.498,87.506,87.474,87.48,218499999.0
2006-05-03 23:39:00,87.488,87.51,87.426,87.505,173100002.0
2006-05-03 23:40:00,87.481,87.507,87.481,87.507,298099995.0
2006-05-03 23:41:00,87.494,87.507,87.475,87.499,382699999.0
2006-05-03 23:42:00,87.505,87.512,87.489,87.491,142799999.0
2006-05-03 23:43:00,87.497,87.51,87.474,87.494,210099997.0
2006-05-03 23:44:00,87.498,87.51,87.489,87.505,122700002.0
2006-05-03 23:45:00,87.502,87.51,87.485,87.485,266500000.0
2006-05-03 23:46:00,87.49,87.51,87.479,87.487,257900003.0
2006-05-03 23:47:00,87.489,87.51,87.482,87.49,176599999.0
2006-05-03 23:48:00,87.491,87.51,87.491,87.51,17800000.0
2006-05-03 23:49:00,87.475,87.51,87.475,87.505,224799999.0
2006-05-03 23:50:00,87.5,87.51,87.482,87.488,197299995.0
2006-05-03 23:51:00,87.49,87.507,87.463,87.489,114199998.0
2006-05-03 23:52:00,87.497,87.51,87.479,87.505,265800000.0
2006-05-03 23:53:00,87.505,87.507,87.464,87.489,129300001.0
2006-05-03 23:54:00,87.505,87.505,87.49,87.49,88799999.0
2006-05-03 23:55:00,87.498,87.51,87.487,87.505,172700001.0
2006-05-03 23:56:00,87.49,87.51,87.49,87.51,186299994.0
2006-05-03 23:57:00,87.49,87.51,87.49,87.505,161300002.0
2006-05-03 23:58:00,87.505,87.51,87.484,87.484,213600002.0
2006-05-03 23:59:00,87.507,87.51,87.479,87.479,202100002.0
2006-05-04 00:00:00,87.507,87.51,87.486,87.491,204399998.0
2006-05-04 00:01:00,87.49,87.51,87.482,87.51,213599999.0
2006-05-04 00:02:00,87.496,87.51,87.48,87.502,204400003.0
2006-05-04 00:03:00,87.476,87.51,87.476,87.51,263500003.0
2006-05-04 00:04:00,87.495,87.51,87.477,87.507,193399998.0
2006-05-04 00:05:00,87.49,87.51,87.49,87.505,208600000.0
2006-05-04 00:06:00,87.409,87.432,87.375,87.395,162500002.0
2006-05-04 00:07:00,87.386,87.416,87.378,87.4,213800001.0
2006-05-04 00:08:00,87.373,87.408,87.361,87.367,143200000.0
2006-05-04 00:09:00,87.393,87.429,87.382,87.429,112000001.0
2006-05-04 00:10:00,87.416,87.453,87.401,87.441,157700001.0
2006-05-04 00:11:00,87.457,87.46,87.422,87.43,300000003.0
2006-05-04 00:12:00,87.451,87.454,87.425,87.441,197500002.0
2006-05-04 00:13:00,87.448,87.481,87.425,87.44,220300003.0
2006-05-04 00:14:00,87.422,87.451,87.418,87.433,263899998.0
2006-05-04 00:15:00,87.44,87.46,87.415,87.425,293600006.0
2006-05-04 00:16:00,87.454,87.467,87.427,87.427,148500000.0
2006-05-04 00:17:00,87.448,87.462,87.432,87.436,136400000.0
2006-05-04 00:18:00,87.477,87.484,87.426,87.426,272500001.0
2006-05-04 00:19:00,87.43,87.461,87.417,87.433,189200000.0
2006-05-04 00:20:00,87.459,87.482,87.417,87.432,135200000.0
2006-05-04 00:21:00,87.431,87.456,87.403,87.406,178400000.0
2006-05-04 00:22:00,87.41,87.443,87.396,87.399,263100002.0
2006-05-04 00:23:00,87.398,87.454,87.398,87.427,197900000.0
2006-05-04 00:24:00,87.394,87.434,87.385,87.401,150099998.0
2006-05-04 00:25:00,87.405,87.441,87.405,87.433,228299992.0
2006-05-04 00:26:00,87.444,87.47,87.422,87.428,170200001.0
2006-05-04 00:27:00,87.424,87.467,87.424,87.463,179999997.0
2006-05-04 00:28:00,87.47,87.474,87.42,87.42,125399999.0
2006-05-04 00:29:00,87.452,87.468,87.425,87.454,128500000.0
2006-05-04 00:30:00,87.436,87.479,87.419,87.47,212999998.0
2006-05-04 00:31:00,87.435,87.438,87.404,87.411,102299999.0
2006-05-04 00:32:00,87.418,87.428,87.396,87.398,131000000.0
2006-05-04 00:33:00,87.411,87.457,87.4,87.42,156099999.0
2006-05-04 00:34:00,87.409,87.437,87.403,87.428,189000000.0
2006-05-04 00:35:00,87.406,87.444,87.39,87.401,310800001.0
2006-05-04 00:36:00,87.393,87.421,87.379,87.406,300699999.0
2006-05-04 00:37:00,87.39,87.406,87.372,87.372,207099997.0
2006-05-04 00:38:00,87.378,87.41,87.357,87.369,246999998.0
2006-05-04 00:39:00,87.358,87.41,87.351,87.373,176399997.0
2006-05-04 00:40:00,87.358,87.391,87.348,87.365,128499998.0
2006-05-04 00:41:00,87.348,87.374,87.331,87.364,173200001.0
2006-05-04 00:42:00,87.337,87.366,87.314,87.314,248600000.0
2006-05-04 00:43:00,87.353,87.361,87.313,87.342,287899999.0
2006-05-04 00:44:00,87.352,87.361,87.321,87.321,186700001.0
2006-05-04 00:45:00,87.364,87.382,87.326,87.326,263099998.0
2006-05-04 00:46:00,87.342,87.367,87.336,87.367,185800000.0
2006-05-04 00:47:00,87.354,87.387,87.345,87.376,209400001.0
2006-05-04 00:48:00,87.357,87.369,87.316,87.316,190100003.0
2006-05-04 00:49:00,87.332,87.402,87.312,87.378,116899999.0
2006-05-04 00:50:00,87.378,87.389,87.351,87.351,144000001.0
2006-05-04 00:51:00,87.349,87.38,87.334,87.341,214299999.0
2006-05-04 00:52:00,87.353,87.389,87.347,87.364,168100000.0
2006-05-04 00:53:00,87.371,87.421,87.355,87.402,179899999.0
2006-05-04 00:54:00,87.372,87.416,87.372,87.388,182100003.0
2006-05-04 00:55:00,87.377,87.417,87.377,87.396,314399995.0
2006-05-04 00:56:00,87.395,87.402,87.371,87.371,279700001.0
2006-05-04 00:57:00,87.383,87.419,87.377,87.383,143299998.0
2006-05-04 00:58:00,87.405,87.441,87.35,87.432,211900003.0
2006-05-04 00:59:00,87.403,87.42,87.384,87.41,154399998.0
2006-05-04 01:00:00,87.415,87.424,87.396,87.396,314699997.0
2006-05-04 01:01:00,87.404,87.435,87.393,87.435,176600001.0
2006-05-04 01:02:00,87.415,87.44,87.407,87.428,231499998.0
2006-05-04 01:03:00,87.411,87.436,87.407,87.43,174700000.0
2006-05-04 01:04:00,87.431,87.449,87.415,87.439,159200000.0
2006-05-04 01:05:00,87.435,87.44,87.417,87.44,159300000.0
2006-05-04 01:06:00,87.445,87.475,87.438,87.46,140000000.0
2006-05-04 01:07:00,87.465,87.478,87.449,87.472,111599999.0
2006-05-04 01:08:00,87.448,87.463,87.437,87.462,186900001.0
2006-05-04 01:09:00,87.447,87.463,87.439,87.453,266099997.0
2006-05-04 01:10:00,87.449,87.449,87.429,87.437,244100001.0
2006-05-04 01:11:00,87.441,87.461,87.439,87.455,269800003.0
2006-05-04 01:12:00,87.462,87.462,87.432,87.432,110800000.0
2006-05-04 01:13:00,87.425,87.441,87.415,87.428,122999998.0
2006-05-04 01:14:00,87.422,87.439,87.405,87.412,198200000.0
2006-05-04 01:15:00,87.416,87.421,87.385,87.385,139500000.0
2006-05-04 01:16:00,87.378,87.4,87.378,87.399,163000003.0
2006-05-04 01:17:00,87.401,87.401,87.36,87.365,184600001.0
2006-05-04 01:18:00,87.362,87.395,87.351,87.38,137499998.0
2006-05-04 01:19:00,87.389,87.408,87.381,87.4,270499997.0
2006-05-04 01:20:00,87.388,87.388,87.35,87.357,132200000.0
2006-05-04 01:21:00,87.38,87.38,87.346,87.349,174000001.0
2006-05-04 01:22:00,87.348,87.368,87.341,87.357,174400001.0
2006-05-04 01:23:00,87.352,87.357,87.325,87.332,241000001.0
2006-05-04 01:24:00,87.337,87.367,87.331,87.341,143500001.0
2006-05-04 01:25:00,87.37,87.378,87.355,87.357,223699999.0
2006-05-04 01:26:00,87.366,87.385,87.352,87.382,238600003.0
2006-05-04 01:27:00,87.381,87.387,87.366,87.369,119700001.0
2006-05-04 01:28:00,87.39,87.39,87.367,87.37,120200002.0
2006-05-04 01:29:00,87.368,87.384,87.352,87.367,250099999.0
2006-05-04 01:30:00,87.36,87.36,87.315,87.317,197699997.0
2006-05-04 01:31:00,87.33,87.363,87.328,87.352,390299998.0
2006-05-04 01:32:00,87.356,87.366,87.339,87.342,213499999.0
2006-05-04 01:33:00,87.35,87.368,87.338,87.368,184499995.0
2006-05-04 01:34:00,87.325,87.364,87.325,87.355,134899999.0
2006-05-04 01:35:00,87.352,87.356,87.333,87.335,147300000.0
2006-05-04 01:36:00,87.367,87.392,87.367,87.383,190300000.0
2006-05-04 01:37:00,87.368,87.386,87.365,87.383,190200005.0
2006-05-04 01:38:00,87.357,87.39,87.35,87.39,128399999.0
2006-05-04 01:39:00,87.385,87.414,87.382,87.395,235100001.0
2006-05-04 01:40:00,87.424,87.435,87.394,87.395,293600004.0
2006-05-04 01:41:00,87.422,87.428,87.385,87.387,223399997.0
2006-05-04 01:42:00,87.397,87.398,87.37,87.378,180899998.0
2006-05-04 01:43:00,87.393,87.425,87.393,87.425,149000000.0
2006-05-04 01:44:00,87.42,87.436,87.396,87.396,257100000.0
2006-05-04 01:45:00,87.404,87.431,87.391,87.431,202000000.0
2006-05-04 01:46:00,87.444,87.457,87.429,87.434,203000001.0
2006-05-04 01:47:00,87.437,87.46,87.434,87.457,243799999.0
2006-05-04 01:48:00,87.442,87.455,87.42,87.432,169300001.0
2006-05-04 01:49:00,87.436,87.436,87.407,87.418,152500000.0
2006-05-04 01:50:00,87.433,87.44,87.407,87.425,126500001.0
2006-05-04 01:51:00,87.445,87.469,87.444,87.465,141400001.0
2006-05-04 01:52:00,87.469,87.48,87.45,87.453,170000002.0
2006-05-04 01:53:00,87.453,87.475,87.449,87.474,174900000.0
2006-05-04 01:54:00,87.471,87.478,87.438,87.438,170099999.0
2006-05-04 01:55:00,87.453,87.458,87.437,87.446,112400001.0
2006-05-04 01:56:00,87.451,87.462,87.433,87.435,208800002.0
2006-05-04 01:57:00,87.461,87.466,87.442,87.443,192600002.0
2006-05-04 01:58:00,87.438,87.464,87.438,87.458,156700000.0
2006-05-04 01:59:00,87.455,87.463,87.422,87.443,229000002.0
2006-05-04 02:00:00,87.451,87.465,87.429,87.436,108400000.0
2006-05-04 02:01:00,87.437,87.437,87.402,87.403,197699999.0
2006-05-04 02:02:00,87.411,87.411,87.36,87.36,173299998.0
2006-05-04 02:03:00,87.383,87.388,87.345,87.373,199200002.0
2006-05-04 02:04:00,87.393,87.413,87.386,87.386,199800000.0
2006-05-04 02:05:00,87.41,87.432,87.403,87.41,217499999.0
2006-05-04 02:06:00,87.424,87.43,87.409,87.413,99300001.0
2006-05-04 02:07:00,87.433,87.455,87.427,87.452,362800000.0
2006-05-04 02:08:00,87.45,87.45,87.419,87.419,207799999.0
2006-05-04 02:09:00,87.432,87.438,87.413,87.438,130500000.0
2006-05-04 02:10:00,87.411,87.435,87.407,87.435,120400000.0
2006-05-04 02:11:00,87.432,87.451,87.411,87.425,189199997.0
2006-05-04 02:12:00,87.443,87.452,87.424,87.424,166099997.0
2006-05-04 02:13:00,87.422,87.44,87.421,87.435,109600000.0
2006-05-04 02:14:00,87.424,87.445,87.418,87.43,155100000.0
2006-05-04 02:15:00,87.44,87.44,87.403,87.419,196799999.0
2006-05-04 02:16:00,87.418,87.437,87.411,87.433,136099999.0
2006-05-04 02:17:00,87.425,87.425,87.389,87.396,148799996.0
2006-05-04 02:18:00,87.402,87.425,87.393,87.42,206799998.0
2006-05-04 02:19:00,87.415,87.42,87.391,87.391,331899999.0
2006-05-04 02:20:00,87.425,87.434,87.411,87.413,168300002.0
2006-05-04 02:21:00,87.42,87.433,87.404,87.42,327099996.0
2006-05-04 02:22:00,87.417,87.424,87.403,87.406,122099998.0
2006-05-04 02:23:00,87.415,87.431,87.401,87.431,202999999.0
2006-05-04 02:24:00,87.404,87.428,87.402,87.427,215799999.0
2006-05-04 02:25:00,87.42,87.426,87.401,87.403,269000003.0
2006-05-04 02:26:00,87.411,87.412,87.382,87.382,74900000.0
2006-05-04 02:27:00,87.407,87.407,87.374,87.374,247599998.0
2006-05-04 02:28:00,87.38,87.411,87.378,87.411,164600000.0
2006-05-04 02:29:00,87.394,87.418,87.393,87.393,193599999.0
2006-05-04 02:30:00,87.41,87.422,87.391,87.41,223100001.0
2006-05-04 02:31:00,87.403,87.403,87.381,87.388,263799998.0
2006-05-04 02:32:00,87.406,87.414,87.384,87.384,123899998.0
2006-05-04 02:33:00,87.382,87.404,87.375,87.404,142699998.0
2006-05-04 02:34:00,87.408,87.423,87.394,87.41,119599998.0
2006-05-04 02:35:00,87.41,87.411,87.373,87.373,133800002.0
2006-05-04 02:36:00,87.397,87.413,87.384,87.39,112000001.0
2006-05-04 02:37:00,87.381,87.406,87.371,87.392,168400003.0
2006-05-04 02:38:00,87.396,87.398,87.368,87.37,215600000.0
2006-05-04 02:39:00,87.378,87.406,87.363,87.387,172900000.0
2006-05-04 02:40:00,87.411,87.425,87.403,87.409,89200000.0
2006-05-04 02:41:00,87.405,87.405,87.371,87.388,215299999.0
2006-05-04 02:42:00,87.389,87.408,87.378,87.397,171999999.0
2006-05-04 02:43:00,87.383,87.404,87.359,87.397,282400001.0
2006-05-04 02:44:00,87.392,87.409,87.384,87.403,97299998.0
2006-05-04 02:45:00,87.383,87.41,87.382,87.4,226600000.0
2006-05-04 02:46:00,87.4,87.418,87.385,87.412,195099999.0
2006-05-04 02:47:00,87.401,87.42,87.396,87.415,272700000.0
2006-05-04 02:48:00,87.404,87.425,87.401,87.408,182900001.0
2006-05-04 02:49:00,87.406,87.416,87.393,87.393,189399998.0
2006-05-04 02:50:00,87.388,87.417,87.379,87.417,184299998.0
2006-05-04 02:51:00,87.403,87.422,87.397,87.417,173400001.0
2006-05-04 02:52:00,87.406,87.406,87.374,87.374,230899998.0
2006-05-04 02:53:00,87.384,87.406,87.374,87.401,248800002.0
2006-05-04 02:54:00,87.398,87.407,87.38,87.384,108399999.0
2006-05-04 02:55:00,87.408,87.417,87.395,87.396,140600001.0
2006-05-04 02:56:00,87.402,87.406,87.377,87.382,229999999.0
2006-05-04 02:57:00,87.403,87.41,87.375,87.393,240799999.0
2006-05-04 02:58:00,87.384,87.408,87.382,87.384,238600003.0
2006-05-04 02:59:00,87.383,87.401,87.379,87.385,174599998.0
2006-05-04 03:00:00,87.392,87.4,87.374,87.387,142300002.0
2006-05-04 03:01:00,87.395,87.4,87.379,87.38,130900002.0
2006-05-04 03:02:00,87.391,87.398,87.374,87.375,136900000.0
2006-05-04 03:03:00,87.385,87.399,87.362,87.386,185499998.0
2006-05-04 03:04:00,87.404,87.417,87.385,87.403,141899996.0
2006-05-04 03:05:00,87.39,87.41,87.39,87.405,146199997.0
2006-05-04 03:06:00,87.413,87.417,87.393,87.393,190499997.0
2006-05-04 03:07:00,87.408,87.413,87.383,87.383,197800000.0
2006-05-04 03:08:00,87.403,87.415,87.393,87.4,245300000.0
2006-05-04 03:09:00,87.388,87.415,87.387,87.415,285099997.0
2006-05-04 03:10:00,87.416,87.416,87.386,87.386,113800000.0
2006-05-04 03:11:00,87.381,87.408,87.381,87.405,159500001.0
2006-05-04 03:12:00,87.413,87.426,87.389,87.411,209499998.0
2006-05-04 03:13:00,87.408,87.408,87.391,87.398,241099998.0
2006-05-04 03:14:00,87.416,87.416,87.378,87.378,243899998.0
2006-05-04 03:15:00,87.402,87.418,87.39,87.404,120100000.0
2006-05-04 03:16:00,87.413,87.417,87.391,87.405,122800000.0
2006-05-04 03:17:00,87.387,87.412,87.38,87.4,173500001.0
2006-05-04 03:18:00,87.397,87.408,87.384,87.398,195500002.0
2006-05-04 03:19:00,87.39,87.412,87.379,87.394,112599999.0
2006-05-04 03:20:00,87.396,87.396,87.362,87.362,246700000.0
2006-05-04 03:21:00,87.381,87.396,87.361,87.381,175900000.0
2006-05-04 03:22:00,87.397,87.399,87.371,87.371,271399997.0
2006-05-04 03:23:00,87.388,87.388,87.366,87.376,118500000.0
2006-05-04 03:24:00,87.38,87.382,87.351,87.351,151600002.0
2006-05-04 03:25:00,87.376,87.387,87.355,87.358,204099999.0
2006-05-04 03:26:00,87.349,87.372,87.34,87.36,292699999.0
2006-05-04 03:27:00,87.367,87.373,87.342,87.342,92000000.0
2006-05-04 03:28:00,87.351,87.365,87.34,87.34,164500001.0
2006-05-04 03:29:00,87.336,87.353,87.326,87.343,250500002.0
2006-05-04 03:30:00,87.337,87.35,87.323,87.343,217500001.0
2006-05-04 03:31:00,87.321,87.34,87.31,87.338,257499999.0
2006-05-04 03:32:00,87.32,87.346,87.308,87.346,194800000.0
2006-05-04 03:33:00,87.337,87.344,87.315,87.322,259199997.0
2006-05-04 03:34:00,87.334,87.345,87.286,87.319,144800001.0
2006-05-04 03:35:00,87.335,87.348,87.32,87.32,201300003.0
2006-05-04 03:36:00,87.325,87.33,87.302,87.31,182099999.0
2006-05-04 03:37:00,87.327,87.335,87.302,87.33,201700001.0
2006-05-04 03:38:00,87.312,87.345,87.312,87.345,161399999.0
2006-05-04 03:39:00,87.316,87.342,87.315,87.327,163700002.0
2006-05-04 03:40:00,87.316,87.348,87.316,87.344,305200001.0
2006-05-04 03:41:00,87.344,87.356,87.332,87.338,249499998.0
2006-05-04 03:42:00,87.36,87.369,87.343,87.343,138799998.0
2006-05-04 03:43:00,87.36,87.366,87.314,87.314,229700000.0
2006-05-04 03:44:00,87.37,87.37,87.341,87.348,236699997.0
2006-05-04 03:45:00,87.363,87.381,87.359,87.375,145500000.0
2006-05-04 03:46:00,87.375,87.382,87.354,87.361,275199997.0
2006-05-04 03:47:00,87.382,87.387,87.355,87.369,187500000.0
2006-05-04 03:48:00,87.38,87.38,87.36,87.36,68099999.0
2006-05-04 03:49:00,87.37,87.377,87.345,87.364,187499999.0
2006-05-04 03:50:00,87.369,87.389,87.345,87.373,150500003.0
2006-05-04 03:51:00,87.383,87.389,87.358,87.371,137600000.0
2006-05-04 03:52:00,87.369,87.377,87.347,87.357,166599999.0
2006-05-04 03:53:00,87.335,87.38,87.335,87.375,206999999.0
2006-05-04 03:54:00,87.361,87.385,87.358,87.373,133499999.0
2006-05-04 03:55:00,87.368,87.377,87.353,87.357,175100001.0
2006-05-04 03:56:00,87.338,87.36,87.334,87.355,264999997.0
2006-05-04 03:57:00,87.351,87.356,87.331,87.336,192799999.0
2006-05-04 03:58:00,87.352,87.363,87.335,87.351,271400001.0
2006-05-04 03:59:00,87.339,87.357,87.331,87.349,254699999.0
2006-05-04 04:00:00,87.348,87.354,87.31,87.334,237199998.0
2006-05-04 04:01:00,87.346,87.36,87.338,87.355,180399999.0
2006-05-04 04:02:00,87.332,87.36,87.332,87.352,108600000.0
2006-05-04 04:03:00,87.36,87.36,87.328,87.328,75400000.0
2006-05-04 04:04:00,87.33,87.345,87.3,87.336,221499997.0
2006-05-04 04:05:00,87.33,87.345,87.322,87.325,144999998.0
2006-05-04 04:06:00,87.326,87.342,87.303,87.303,151599999.0
2006-05-04 04:07:00,87.323,87.345,87.312,87.335,196100000.0
2006-05-04 04:08:00,87.325,87.335,87.307,87.31,155300001.0
2006-05-04 04:09:00,87.34,87.348,87.325,87.325,140900002.0
2006-05-04 04:10:00,87.336,87.336,87.308,87.319,85699999.0
2006-05-04 04:11:00,87.335,87.34,87.314,87.314,206200000.0
2006-05-04 04:12:00,87.337,87.343,87.321,87.323,201200000.0
2006-05-04 04:13:00,87.32,87.348,87.315,87.337,195900001.0
2006-05-04 04:14:00,87.326,87.338,87.32,87.335,217199998.0
2006-05-04 04:15:00,87.326,87.333,87.3,87.304,217700003.0
2006-05-04 04:16:00,87.307,87.32,87.296,87.313,352099997.0
2006-05-04 04:17:00,87.29,87.317,87.288,87.315,130300000.0
2006-05-04 04:18:00,87.306,87.32,87.285,87.31,177000000.0
2006-05-04 04:19:00,87.3,87.325,87.3,87.302,147300000.0
2006-05-04 04:20:00,87.313,87.32,87.296,87.308,164900002.0
2006-05-04 04:21:00,87.34,87.352,87.332,87.333,74900001.0
2006-05-04 04:22:00,87.359,87.375,87.351,87.373,90999999.0
2006-05-04 04:23:00,87.351,87.383,87.344,87.383,80500000.0
2006-05-04 04:24:00,87.381,87.391,87.361,87.378,160899998.0
2006-05-04 04:25:00,87.364,87.378,87.356,87.378,209199998.0
2006-05-04 04:26:00,87.38,87.391,87.366,87.366,162800001.0
2006-05-04 04:27:00,87.363,87.377,87.346,87.366,142599999.0
2006-05-04 04:28:00,87.368,87.374,87.352,87.363,254499999.0
2006-05-04 04:29:00,87.367,87.377,87.343,87.343,176800000.0
2006-05-04 04:30:00,87.363,87.364,87.342,87.347,232300001.0
2006-05-04 04:31:00,87.37,87.37,87.342,87.348,239500001.0
2006-05-04 04:32:00,87.373,87.383,87.359,87.366,159200001.0
2006-05-04 04:33:00,87.373,87.396,87.353,87.385,215799999.0
2006-05-04 04:34:00,87.389,87.399,87.377,87.38,165899999.0
2006-05-04 04:35:00,87.372,87.395,87.372,87.393,138399999.0
2006-05-04 04:36:00,87.384,87.397,87.37,87.387,114000000.0
2006-05-04 04:37:00,87.379,87.391,87.358,87.371,155200002.0
2006-05-04 04:38:00,87.391,87.399,87.372,87.392,167100000.0
2006-05-04 04:39:00,87.378,87.401,87.378,87.388,112000002.0
2006-05-04 04:40:00,87.385,87.39,87.369,87.378,250100000.0
2006-05-04 04:41:00,87.374,87.387,87.361,87.375,182400000.0
2006-05-04 04:42:00,87.38,87.38,87.345,87.355,179899998.0
2006-05-04 04:43:00,87.375,87.38,87.361,87.361,144900000.0
2006-05-04 04:44:00,87.372,87.388,87.362,87.388,190699998.0
2006-05-04 04:45:00,87.37,87.396,87.37,87.383,173299999.0
2006-05-04 04:46:00,87.365,87.383,87.359,87.383,83500000.0
2006-05-04 04:47:00,87.375,87.38,87.356,87.368,177599999.0
2006-05-04 04:48:00,87.377,87.377,87.353,87.362,200399997.0
2006-05-04 04:49:00,87.37,87.38,87.35,87.367,163599996.0
2006-05-04 04:50:00,87.353,87.38,87.353,87.373,208800001.0
2006-05-04 04:51:00,87.364,87.38,87.352,87.37,210899999.0
2006-05-04 04:52:00,87.383,87.395,87.37,87.372,195899995.0
2006-05-04 04:53:00,87.383,87.383,87.345,87.357,312600001.0
2006-05-04 04:54:00,87.356,87.374,87.337,87.368,363700003.0
2006-05-04 04:55:00,87.339,87.364,87.326,87.342,185500002.0
2006-05-04 04:56:00,87.33,87.35,87.33,87.35,221199997.0
2006-05-04 04:57:00,87.325,87.342,87.314,87.327,220700000.0
2006-05-04 04:58:00,87.327,87.349,87.318,87.34,127900001.0
2006-05-04 04:59:00,87.344,87.365,87.335,87.355,222300002.0
2006-05-04 05:00:00,87.35,87.363,87.318,87.346,174599997.0
2006-05-04 05:01:00,87.361,87.361,87.331,87.335,141299996.0
2006-05-04 05:02:00,87.355,87.371,87.346,87.359,276599996.0
2006-05-04 05:03:00,87.357,87.37,87.338,87.357,155099999.0
2006-05-04 05:04:00,87.345,87.37,87.345,87.367,237499998.0
2006-05-04 05:05:00,87.363,87.365,87.322,87.333,138800000.0
2006-05-04 05:06:00,87.354,87.358,87.329,87.329,191900000.0
2006-05-04 05:07:00,87.344,87.358,87.326,87.347,151900000.0
2006-05-04 05:08:00,87.343,87.371,87.343,87.363,119200000.0
2006-05-04 05:09:00,87.361,87.388,87.348,87.367,173299999.0
2006-05-04 05:10:00,87.382,87.389,87.366,87.37,169199999.0
2006-05-04 05:11:00,87.375,87.38,87.334,87.334,246300000.0
2006-05-04 05:12:00,87.364,87.391,87.354,87.385,179199997.0
2006-05-04 05:13:00,87.372,87.39,87.369,87.376,218700001.0
2006-05-04 05:14:00,87.367,87.377,87.343,87.352,211199999.0
2006-05-04 05:15:00,87.373,87.385,87.351,87.366,186200000.0
2006-05-04 05:16:00,87.348,87.387,87.348,87.387,263900001.0
2006-05-04 05:17:00,87.357,87.385,87.357,87.374,256199999.0
2006-05-04 05:18:00,87.364,87.382,87.36,87.375,109699997.0
2006-05-04 05:19:00,87.358,87.374,87.345,87.363,151200003.0
2006-05-04 05:20:00,87.349,87.374,87.341,87.359,176400000.0
2006-05-04 05:21:00,87.341,87.375,87.341,87.37,256399998.0
2006-05-04 05:22:00,87.349,87.365,87.337,87.353,151200000.0
2006-05-04 05:23:00,87.354,87.364,87.33,87.33,304099996.0
2006-05-04 05:24:00,87.352,87.37,87.335,87.351,166700001.0
2006-05-04 05:25:00,87.356,87.378,87.356,87.365,236099996.0
2006-05-04 05:26:00,87.357,87.364,87.343,87.347,118200002.0
2006-05-04 05:27:00,87.355,87.37,87.336,87.36,171599996.0
2006-05-04 05:28:00,87.351,87.365,87.32,87.35,184899997.0
2006-05-04 05:29:00,87.326,87.353,87.318,87.353,183700000.0
2006-05-04 05:30:00,87.361,87.365,87.326,87.326,164499998.0
2006-05-04 05:31:00,87.318,87.348,87.313,87.313,274100000.0
2006-05-04 05:32:00,87.322,87.35,87.322,87.345,115900000.0
2006-05-04 05:33:00,87.336,87.352,87.329,87.342,247199999.0
2006-05-04 05:34:00,87.333,87.36,87.329,87.36,202500001.0
2006-05-04 05:35:00,87.341,87.362,87.336,87.348,194499999.0
2006-05-04 05:36:00,87.324,87.35,87.314,87.337,178500002.0
2006-05-04 05:37:00,87.316,87.347,87.316,87.345,240999997.0
2006-05-04 05:38:00,87.353,87.368,87.335,87.354,248900001.0
2006-05-04 05:39:00,87.354,87.368,87.344,87.356,121200001.0
2006-05-04 05:40:00,87.356,87.373,87.347,87.361,188699999.0
2006-05-04 05:41:00,87.36,87.36,87.331,87.34,239699998.0
2006-05-04 05:42:00,87.365,87.372,87.344,87.344,100500003.0
2006-05-04 05:43:00,87.358,87.358,87.341,87.344,144500001.0
2006-05-04 05:44:00,87.351,87.381,87.351,87.37,129099998.0
2006-05-04 05:45:00,87.366,87.386,87.354,87.373,97600001.0
2006-05-04 05:46:00,87.361,87.392,87.361,87.388,175100002.0
2006-05-04 05:47:00,87.387,87.396,87.367,87.378,268300002.0
2006-05-04 05:48:00,87.374,87.385,87.363,87.368,139300001.0
2006-05-04 05:49:00,87.377,87.377,87.335,87.335,246899998.0
2006-05-04 05:50:00,87.365,87.373,87.35,87.356,189600000.0
2006-05-04 05:51:00,87.378,87.388,87.35,87.373,114899999.0
2006-05-04 05:52:00,87.382,87.389,87.357,87.37,207500001.0
2006-05-04 05:53:00,87.385,87.393,87.358,87.358,169600001.0
2006-05-04 05:54:00,87.363,87.395,87.363,87.385,175800000.0
2006-05-04 05:55:00,87.393,87.407,87.381,87.381,110200000.0
2006-05-04 05:56:00,87.404,87.418,87.389,87.403,131000000.0
2006-05-04 05:57:00,87.413,87.413,87.383,87.394,187000000.0
2006-05-04 05:58:00,87.394,87.413,87.384,87.405,220500000.0
2006-05-04 05:59:00,87.389,87.42,87.384,87.407,157199997.0
2006-05-04 06:00:00,87.404,87.423,87.377,87.377,267099997.0
2006-05-04 06:01:00,87.395,87.416,87.387,87.4,205899998.0
2006-05-04 06:02:00,87.359,87.383,87.359,87.375,174899995.0
2006-05-04 06:03:00,87.36,87.409,87.36,87.408,306199999.0
2006-05-04 06:04:00,87.396,87.403,87.373,87.384,197099997.0
2006-05-04 06:05:00,87.384,87.402,87.374,87.398,124000001.0
2006-05-04 06:06:00,87.365,87.387,87.358,87.387,153599997.0
2006-05-04 06:07:00,87.366,87.387,87.365,87.387,155699997.0
2006-05-04 06:08:00,87.409,87.422,87.386,87.401,158400002.0
2006-05-04 06:09:00,87.395,87.414,87.388,87.414,196000001.0
2006-05-04 06:10:00,87.421,87.431,87.406,87.415,177999997.0
2006-05-04 06:11:00,87.416,87.433,87.41,87.433,88599998.0
2006-05-04 06:12:00,87.434,87.439,87.412,87.427,179199999.0
2006-05-04 06:13:00,87.418,87.44,87.41,87.437,127199999.0
2006-05-04 06:14:00,87.419,87.435,87.404,87.421,195400002.0
2006-05-04 06:15:00,87.408,87.429,87.399,87.407,137400001.0
2006-05-04 06:16:00,87.421,87.437,87.405,87.407,151699998.0
2006-05-04 06:17:00,87.412,87.421,87.394,87.403,248799998.0
2006-05-04 06:18:00,87.398,87.413,87.379,87.399,207800000.0
2006-05-04 06:19:00,87.398,87.421,87.387,87.407,122099998.0
2006-05-04 06:20:00,87.413,87.425,87.397,87.402,229200002.0
2006-05-04 06:21:00,87.4,87.42,87.395,87.42,130100000.0
2006-05-04 06:22:00,87.416,87.434,87.407,87.432,280100000.0
2006-05-04 06:23:00,87.438,87.445,87.425,87.429,137500003.0
2006-05-04 06:24:00,87.43,87.451,87.417,87.441,227899997.0
2006-05-04 06:25:00,87.458,87.49,87.445,87.473,315300002.0
2006-05-04 06:26:00,87.483,87.531,87.467,87.509,135399998.0
2006-05-04 06:27:00,87.537,87.545,87.509,87.509,137799998.0
2006-05-04 06:28:00,87.512,87.512,87.455,87.455,76400002.0
2006-05-04 06:29:00,87.465,87.477,87.431,87.452,164899999.0
2006-05-04 06:30:00,87.444,87.467,87.426,87.446,149099999.0
2006-05-04 06:31:00,87.453,87.47,87.436,87.441,170700002.0
2006-05-04 06:32:00,87.453,87.46,87.417,87.426,213799997.0
2006-05-04 06:33:00,87.42,87.433,87.401,87.417,165099998.0
2006-05-04 06:34:00,87.403,87.443,87.403,87.435,156400000.0
2006-05-04 06:35:00,87.433,87.437,87.405,87.423,239700001.0
2006-05-04 06:36:00,87.406,87.426,87.402,87.426,146800000.0
2006-05-04 06:37:00,87.432,87.432,87.407,87.407,139499998.0
2006-05-04 06:38:00,87.413,87.418,87.391,87.402,431100001.0
2006-05-04 06:39:00,87.404,87.408,87.377,87.382,214900003.0
2006-05-04 06:40:00,87.387,87.409,87.372,87.385,235199999.0
2006-05-04 06:41:00,87.387,87.396,87.372,87.383,168700001.0
2006-05-04 06:42:00,87.382,87.403,87.368,87.375,192200000.0
2006-05-04 06:43:00,87.368,87.381,87.358,87.37,155900000.0
2006-05-04 06:44:00,87.354,87.384,87.354,87.382,167499999.0
2006-05-04 06:45:00,87.376,87.399,87.375,87.375,145399998.0
2006-05-04 06:46:00,87.381,87.395,87.36,87.374,125499999.0
2006-05-04 06:47:00,87.371,87.414,87.371,87.412,116900001.0
2006-05-04 06:48:00,87.411,87.427,87.39,87.39,133300000.0
2006-05-04 06:49:00,87.404,87.43,87.391,87.41,197900002.0
2006-05-04 06:50:00,87.43,87.45,87.415,87.432,135099997.0
2006-05-04 06:51:00,87.464,87.487,87.443,87.467,192200001.0
2006-05-04 06:52:00,87.487,87.496,87.455,87.458,190999998.0
2006-05-04 06:53:00,87.448,87.479,87.44,87.454,147000000.0
2006-05-04 06:54:00,87.441,87.459,87.434,87.442,166499999.0
2006-05-04 06:55:00,87.411,87.433,87.411,87.433,128699999.0
2006-05-04 06:56:00,87.435,87.437,87.411,87.425,281999998.0
2006-05-04 06:57:00,87.441,87.455,87.426,87.439,170599998.0
2006-05-04 06:58:00,87.442,87.462,87.427,87.439,151100000.0
2006-05-04 06:59:00,87.44,87.44,87.414,87.438,179799999.0
2006-05-04 07:00:00,87.42,87.44,87.42,87.44,132800001.0
2006-05-04 07:01:00,87.419,87.441,87.419,87.441,78700000.0
2006-05-04 07:02:00,87.445,87.447,87.42,87.431,186899999.0
2006-05-04 07:03:00,87.419,87.435,87.408,87.411,124600000.0
2006-05-04 07:04:00,87.444,87.453,87.433,87.433,193000000.0
2006-05-04 07:05:00,87.454,87.462,87.437,87.445,168700000.0
2006-05-04 07:06:00,87.465,87.468,87.443,87.452,122000000.0
2006-05-04 07:07:00,87.444,87.444,87.399,87.413,172200003.0
2006-05-04 07:08:00,87.418,87.432,87.403,87.425,161299998.0
2006-05-04 07:09:00,87.411,87.427,87.395,87.402,177700000.0
2006-05-04 07:10:00,87.402,87.417,87.38,87.4,250199997.0
2006-05-04 07:11:00,87.402,87.405,87.368,87.368,126900001.0
2006-05-04 07:12:00,87.366,87.396,87.366,87.396,134799999.0
2006-05-04 07:13:00,87.393,87.394,87.369,87.373,226299999.0
2006-05-04 07:14:00,87.395,87.399,87.375,87.386,203900000.0
2006-05-04 07:15:00,87.393,87.415,87.376,87.389,161499997.0
2006-05-04 07:16:00,87.389,87.415,87.379,87.413,179300001.0
2006-05-04 07:17:00,87.418,87.431,87.405,87.413,88600000.0
2006-05-04 07:18:00,87.436,87.442,87.415,87.421,172700005.0
2006-05-04 07:19:00,87.448,87.448,87.418,87.431,220800001.0
2006-05-04 07:20:00,87.411,87.43,87.396,87.41,190899998.0
2006-05-04 07:21:00,87.408,87.427,87.397,87.399,212700001.0
2006-05-04 07:22:00,87.395,87.414,87.384,87.405,160200000.0
2006-05-04 07:23:00,87.362,87.391,87.361,87.38,229399998.0
2006-05-04 07:24:00,87.382,87.387,87.343,87.374,192099997.0
2006-05-04 07:25:00,87.37,87.389,87.369,87.389,190499998.0
2006-05-04 07:26:00,87.373,87.387,87.349,87.383,253599998.0
2006-05-04 07:27:00,87.374,87.398,87.37,87.39,152899998.0
2006-05-04 07:28:00,87.374,87.395,87.37,87.389,202299998.0
2006-05-04 07:29:00,87.39,87.393,87.376,87.378,210199998.0
2006-05-04 07:30:00,87.374,87.397,87.374,87.374,168800002.0
2006-05-04 07:31:00,87.361,87.392,87.361,87.392,235399997.0
2006-05-04 07:32:00,87.392,87.4,87.375,87.383,167100002.0
2006-05-04 07:33:00,87.379,87.395,87.365,87.383,202900000.0
2006-05-04 07:34:00,87.391,87.413,87.386,87.405,188300000.0
2006-05-04 07:35:00,87.408,87.424,87.389,87.397,268199999.0
2006-05-04 07:36:00,87.41,87.422,87.393,87.415,279200003.0
2006-05-04 07:37:00,87.4,87.427,87.396,87.427,177400000.0
2006-05-04 07:38:00,87.424,87.442,87.408,87.414,130499999.0
2006-05-04 07:39:00,87.438,87.447,87.417,87.437,141300000.0
2006-05-04 07:40:00,87.443,87.467,87.425,87.457,199000002.0
2006-05-04 07:41:00,87.461,87.461,87.426,87.437,186699999.0
2006-05-04 07:42:00,87.414,87.431,87.4,87.414,162000002.0
2006-05-04 07:43:00,87.407,87.42,87.394,87.415,137500000.0
2006-05-04 07:44:00,87.416,87.418,87.392,87.406,139999997.0
2006-05-04 07:45:00,87.393,87.414,87.388,87.406,272900007.0
2006-05-04 07:46:00,87.364,87.409,87.364,87.408,189700000.0
2006-05-04 07:47:00,87.41,87.426,87.392,87.426,148200002.0
2006-05-04 07:48:00,87.43,87.43,87.404,87.417,256000000.0
2006-05-04 07:49:00,87.414,87.427,87.393,87.413,290199998.0
2006-05-04 07:50:00,87.396,87.415,87.357,87.391,239799996.0
2006-05-04 07:51:00,87.413,87.433,87.413,87.433,38900000.0
2006-05-04 07:52:00,87.405,87.429,87.373,87.402,74000001.0
2006-05-04 07:53:00,87.397,87.431,87.378,87.431,289500002.0
2006-05-04 07:54:00,87.426,87.435,87.402,87.412,210399997.0
2006-05-04 07:55:00,87.426,87.43,87.403,87.417,227599999.0
2006-05-04 07:56:00,87.43,87.434,87.384,87.394,166899999.0
2006-05-04 07:57:00,87.393,87.412,87.393,87.411,122400001.0
2006-05-04 07:58:00,87.402,87.402,87.376,87.376,170799997.0
2006-05-04 07:59:00,87.384,87.406,87.37,87.384,118899996.0
2006-05-04 08:00:00,87.4,87.414,87.384,87.408,226399997.0
2006-05-04 08:01:00,87.406,87.411,87.384,87.394,104600001.0
2006-05-04 08:02:00,87.416,87.425,87.398,87.398,160500001.0
2006-05-04 08:03:00,87.404,87.438,87.404,87.433,132600000.0
2006-05-04 08:04:00,87.433,87.44,87.416,87.423,230400000.0
2006-05-04 08:05:00,87.442,87.446,87.401,87.421,303300000.0
2006-05-04 08:06:00,87.438,87.478,87.438,87.478,117700000.0
2006-05-04 08:07:00,87.487,87.554,87.487,87.506,244299997.0
2006-05-04 08:08:00,87.501,87.525,87.485,87.489,270700002.0
2006-05-04 08:09:00,87.486,87.489,87.458,87.476,224199996.0
2006-05-04 08:10:00,87.48,87.48,87.448,87.469,170300001.0
2006-05-04 08:11:00,87.461,87.472,87.439,87.446,184300000.0
2006-05-04 08:12:00,87.466,87.466,87.429,87.44,167000001.0
2006-05-04 08:13:00,87.443,87.458,87.437,87.457,259400003.0
2006-05-04 08:14:00,87.435,87.451,87.429,87.431,225800001.0
2006-05-04 08:15:00,87.444,87.463,87.417,87.447,113900002.0
2006-05-04 08:16:00,87.45,87.481,87.433,87.463,180100001.0
2006-05-04 08:17:00,87.467,87.484,87.451,87.467,202699996.0
2006-05-04 08:18:00,87.47,87.473,87.448,87.448,181699999.0
2006-05-04 08:19:00,87.445,87.464,87.43,87.43,180399999.0
2006-05-04 08:20:00,87.408,87.428,87.384,87.404,280200001.0
2006-05-04 08:21:00,87.415,87.421,87.384,87.401,253399999.0
2006-05-04 08:22:00,87.395,87.41,87.388,87.401,218800001.0
2006-05-04 08:23:00,87.369,87.399,87.369,87.399,199600003.0
2006-05-04 08:24:00,87.382,87.401,87.38,87.395,165199997.0
2006-05-04 08:25:00,87.356,87.403,87.356,87.403,190400001.0
2006-05-04 08:26:00,87.388,87.41,87.388,87.41,80900000.0
2006-05-04 08:27:00,87.402,87.42,87.369,87.387,199200002.0
2006-05-04 08:28:00,87.38,87.401,87.376,87.386,237600004.0
2006-05-04 08:29:00,87.385,87.389,87.367,87.373,175899997.0
2006-05-04 08:30:00,87.386,87.403,87.373,87.386,181699998.0
2006-05-04 08:31:00,87.406,87.406,87.383,87.383,150499999.0
2006-05-04 08:32:00,87.385,87.411,87.382,87.407,187899997.0
2006-05-04 08:33:00,87.418,87.427,87.403,87.411,250699998.0
2006-05-04 08:34:00,87.41,87.445,87.395,87.421,212699998.0
2006-05-04 08:35:00,87.425,87.444,87.413,87.426,166100001.0
2006-05-04 08:36:00,87.418,87.434,87.407,87.434,92199998.0
2006-05-04 08:37:00,87.427,87.44,87.397,87.421,108899999.0
2006-05-04 08:38:00,87.431,87.431,87.379,87.383,175299997.0
2006-05-04 08:39:00,87.392,87.405,87.373,87.378,134500000.0
2006-05-04 08:40:00,87.37,87.385,87.354,87.355,292699999.0
2006-05-04 08:41:00,87.35,87.369,87.313,87.33,144000000.0
2006-05-04 08:42:00,87.333,87.356,87.321,87.337,102400000.0
2006-05-04 08:43:00,87.349,87.371,87.342,87.363,184000001.0
2006-05-04 08:44:00,87.352,87.367,87.313,87.313,253900001.0
2006-05-04 08:45:00,87.317,87.324,87.289,87.293,354199995.0
2006-05-04 08:46:00,87.315,87.331,87.3,87.312,116400002.0
2006-05-04 08:47:00,87.328,87.337,87.304,87.312,254199996.0
2006-05-04 08:48:00,87.345,87.351,87.323,87.326,178200000.0
2006-05-04 08:49:00,87.308,87.328,87.291,87.328,275000003.0
2006-05-04 08:50:00,87.337,87.337,87.299,87.311,181100000.0
2006-05-04 08:51:00,87.346,87.35,87.309,87.309,295199995.0
2006-05-04 08:52:00,87.315,87.336,87.307,87.32,225699998.0
2006-05-04 08:53:00,87.323,87.328,87.301,87.314,364699998.0
2006-05-04 08:54:00,87.318,87.335,87.311,87.332,223699998.0
2006-05-04 08:55:00,87.329,87.34,87.308,87.333,190600000.0
2006-05-04 08:56:00,87.319,87.336,87.309,87.335,120900000.0
2006-05-04 08:57:00,87.327,87.327,87.284,87.284,224199998.0
2006-05-04 08:58:00,87.272,87.296,87.272,87.296,136700000.0
2006-05-04 08:59:00,87.291,87.306,87.281,87.295,241100000.0
2006-05-04 09:00:00,87.279,87.33,87.279,87.317,212099998.0
2006-05-04 09:01:00,87.303,87.321,87.297,87.319,148900000.0
2006-05-04 09:02:00,87.329,87.331,87.307,87.314,150700001.0
2006-05-04 09:03:00,87.333,87.336,87.301,87.307,220500002.0
2006-05-04 09:04:00,87.292,87.313,87.267,87.289,273099998.0
2006-05-04 09:05:00,87.299,87.331,87.299,87.331,239000000.0
2006-05-04 09:06:00,87.32,87.338,87.313,87.338,193399998.0
2006-05-04 09:07:00,87.341,87.352,87.314,87.334,97800000.0
2006-05-04 09:08:00,87.348,87.357,87.33,87.333,177199998.0
2006-05-04 09:09:00,87.323,87.342,87.296,87.311,166300000.0
2006-05-04 09:10:00,87.318,87.346,87.308,87.328,158499998.0
2006-05-04 09:11:00,87.353,87.353,87.299,87.299,182499999.0
2006-05-04 09:12:00,87.305,87.305,87.269,87.269,84600000.0
2006-05-04 09:13:00,87.289,87.306,87.275,87.287,178699999.0
2006-05-04 09:14:00,87.297,87.313,87.282,87.295,166100001.0
2006-05-04 09:15:00,87.297,87.322,87.285,87.308,195900001.0
2006-05-04 09:16:00,87.288,87.31,87.272,87.29,179599998.0
2006-05-04 09:17:00,87.303,87.345,87.303,87.345,210000000.0
2006-05-04 09:18:00,87.328,87.356,87.321,87.329,327200003.0
2006-05-04 09:19:00,87.35,87.369,87.332,87.332,139100001.0
2006-05-04 09:20:00,87.358,87.359,87.336,87.339,186200002.0
2006-05-04 09:21:00,87.363,87.376,87.342,87.354,121900001.0
2006-05-04 09:22:00,87.373,87.385,87.334,87.357,137800000.0
2006-05-04 09:23:00,87.34,87.364,87.34,87.36,124300001.0
2006-05-04 09:24:00,87.344,87.369,87.328,87.336,175500001.0
2006-05-04 09:25:00,87.328,87.343,87.313,87.332,282700000.0
2006-05-04 09:26:00,87.34,87.355,87.328,87.334,251700000.0
2006-05-04 09:27:00,87.332,87.358,87.317,87.33,200399997.0
2006-05-04 09:28:00,87.32,87.32,87.288,87.294,168399998.0
2006-05-04 09:29:00,87.294,87.298,87.236,87.236,160700002.0
2006-05-04 09:30:00,87.236,87.262,87.229,87.249,147099997.0
2006-05-04 09:31:00,87.238,87.263,87.237,87.259,187399999.0
2006-05-04 09:32:00,87.233,87.283,87.226,87.283,107900000.0
2006-05-04 09:33:00,87.279,87.302,87.26,87.285,162100002.0
2006-05-04 09:34:00,87.276,87.302,87.269,87.273,94300000.0
2006-05-04 09:35:00,87.289,87.298,87.276,87.281,149099998.0
2006-05-04 09:36:00,87.292,87.307,87.281,87.288,97500000.0
2006-05-04 09:37:00,87.294,87.316,87.293,87.309,162099999.0
2006-05-04 09:38:00,87.303,87.314,87.285,87.297,271900001.0
2006-05-04 09:39:00,87.322,87.324,87.29,87.301,121900001.0
2006-05-04 09:40:00,87.302,87.32,87.286,87.299,167399999.0
2006-05-04 09:41:00,87.301,87.32,87.286,87.307,133499999.0
2006-05-04 09:42:00,87.3,87.306,87.283,87.283,114299999.0
2006-05-04 09:43:00,87.301,87.301,87.272,87.277,210500000.0
2006-05-04 09:44:00,87.306,87.306,87.254,87.278,146300000.0
2006-05-04 09:45:00,87.274,87.285,87.259,87.271,176300000.0
2006-05-04 09:46:00,87.275,87.285,87.239,87.239,230299999.0
2006-05-04 09:47:00,87.244,87.244,87.204,87.204,215200001.0
2006-05-04 09:48:00,87.23,87.243,87.215,87.221,180700003.0
2006-05-04 09:49:00,87.233,87.243,87.212,87.234,175999998.0
2006-05-04 09:50:00,87.237,87.242,87.218,87.226,260199999.0
2006-05-04 09:51:00,87.204,87.248,87.204,87.244,93299999.0
2006-05-04 09:52:00,87.225,87.242,87.211,87.22,153400000.0
2006-05-04 09:53:00,87.221,87.232,87.201,87.219,334599993.0
2006-05-04 09:54:00,87.222,87.231,87.205,87.228,226099995.0
2006-05-04 09:55:00,87.196,87.215,87.17,87.191,201100001.0
2006-05-04 09:56:00,87.191,87.191,87.161,87.168,248999999.0
2006-05-04 09:57:00,87.16,87.18,87.145,87.167,142100000.0
2006-05-04 09:58:00,87.165,87.187,87.153,87.173,198199999.0
2006-05-04 09:59:00,87.182,87.183,87.163,87.167,190400001.0
2006-05-04 10:00:00,87.18,87.208,87.18,87.188,174400002.0
2006-05-04 10:01:00,87.209,87.217,87.193,87.217,130199999.0
2006-05-04 10:02:00,87.221,87.235,87.21,87.217,186299995.0
2006-05-04 10:03:00,87.242,87.253,87.218,87.236,260999996.0
2006-05-04 10:04:00,87.238,87.24,87.21,87.219,165199998.0
2006-05-04 10:05:00,87.22,87.23,87.201,87.211,115600000.0
2006-05-04 10:06:00,87.22,87.239,87.204,87.218,261799999.0
2006-05-04 10:07:00,87.243,87.249,87.218,87.218,265499999.0
2006-05-04 10:08:00,87.248,87.263,87.222,87.263,190600000.0
2006-05-04 10:09:00,87.263,87.269,87.234,87.238,223799999.0
2006-05-04 10:10:00,87.255,87.255,87.214,87.215,168099997.0
2006-05-04 10:11:00,87.238,87.243,87.214,87.229,132699999.0
2006-05-04 10:12:00,87.239,87.249,87.224,87.242,273699996.0
2006-05-04 10:13:00,87.223,87.257,87.223,87.245,232200000.0
2006-05-04 10:14:00,87.224,87.242,87.214,87.23,229500001.0
2006-05-04 10:15:00,87.215,87.239,87.215,87.237,173600001.0
2006-05-04 10:16:00,87.209,87.237,87.209,87.234,259900000.0
2006-05-04 10:17:00,87.211,87.249,87.211,87.24,243800001.0
2006-05-04 10:18:00,87.235,87.238,87.207,87.211,113299998.0
2006-05-04 10:19:00,87.227,87.247,87.213,87.218,188599997.0
2006-05-04 10:20:00,87.215,87.245,87.215,87.229,195899997.0
2006-05-04 10:21:00,87.256,87.287,87.241,87.271,76200000.0
2006-05-04 10:22:00,87.283,87.31,87.267,87.291,349199994.0
2006-05-04 10:23:00,87.319,87.338,87.294,87.312,127699999.0
2006-05-04 10:24:00,87.329,87.347,87.313,87.335,140500002.0
2006-05-04 10:25:00,87.313,87.345,87.311,87.33,91600002.0
2006-05-04 10:26:00,87.343,87.35,87.32,87.32,155600000.0
2006-05-04 10:27:00,87.336,87.357,87.334,87.342,274499999.0
2006-05-04 10:28:00,87.338,87.34,87.313,87.327,97599997.0
2006-05-04 10:29:00,87.324,87.37,87.313,87.346,199700001.0
2006-05-04 10:30:00,87.358,87.379,87.348,87.368,207600000.0
2006-05-04 10:31:00,87.354,87.382,87.342,87.36,344700003.0
2006-05-04 10:32:00,87.345,87.37,87.329,87.348,156400001.0
2006-05-04 10:33:00,87.346,87.373,87.34,87.363,169699999.0
2006-05-04 10:34:00,87.384,87.389,87.351,87.351,132699999.0
2006-05-04 10:35:00,87.396,87.419,87.39,87.4,276900000.0
2006-05-04 10:36:00,87.39,87.405,87.373,87.385,147299998.0
2006-05-04 10:37:00,87.358,87.376,87.349,87.35,91400000.0
2006-05-04 10:38:00,87.361,87.397,87.361,87.385,161700000.0
2006-05-04 10:39:00,87.367,87.39,87.346,87.36,188200001.0
2006-05-04 10:40:00,87.36,87.391,87.348,87.375,136500001.0
2006-05-04 10:41:00,87.401,87.402,87.371,87.371,317700000.0
2006-05-04 10:42:00,87.366,87.39,87.358,87.371,208500002.0
2006-05-04 10:43:00,87.362,87.373,87.344,87.347,167800001.0
2006-05-04 10:44:00,87.364,87.399,87.349,87.376,208300000.0
2006-05-04 10:45:00,87.397,87.408,87.383,87.383,133500000.0
2006-05-04 10:46:00,87.393,87.405,87.378,87.391,70800000.0
2006-05-04 10:47:00,87.403,87.406,87.382,87.386,229600001.0
2006-05-04 10:48:00,87.398,87.414,87.385,87.398,135900002.0
2006-05-04 10:49:00,87.39,87.409,87.384,87.401,202900000.0
2006-05-04 10:50:00,87.41,87.413,87.372,87.372,119900001.0
2006-05-04 10:51:00,87.401,87.402,87.369,87.378,216299999.0
2006-05-04 10:52:00,87.382,87.405,87.375,87.395,192800002.0
2006-05-04 10:53:00,87.4,87.404,87.377,87.377,193599999.0
2006-05-04 10:54:00,87.405,87.431,87.396,87.399,276999998.0
2006-05-04 10:55:00,87.416,87.416,87.378,87.378,302199999.0
2006-05-04 10:56:00,87.384,87.384,87.348,87.366,190300001.0
2006-05-04 10:57:00,87.374,87.382,87.361,87.361,257199999.0
2006-05-04 10:58:00,87.374,87.378,87.349,87.36,255100002.0
2006-05-04 10:59:00,87.372,87.399,87.367,87.395,171199999.0
2006-05-04 11:00:00,87.396,87.402,87.33,87.372,154400000.0
2006-05-04 11:01:00,87.386,87.399,87.366,87.38,270800001.0
2006-05-04 11:02:00,87.368,87.395,87.366,87.389,136900000.0
2006-05-04 11:03:00,87.382,87.392,87.362,87.374,259100001.0
2006-05-04 11:04:00,87.373,87.384,87.36,87.37,266099999.0
2006-05-04 11:05:00,87.375,87.38,87.36,87.364,252399999.0
2006-05-04 11:06:00,87.36,87.393,87.36,87.393,134199999.0
2006-05-04 11:07:00,87.389,87.391,87.361,87.365,311699998.0
2006-05-04 11:08:00,87.36,87.385,87.356,87.363,115599998.0
2006-05-04 11:09:00,87.38,87.401,87.379,87.401,194100002.0
2006-05-04 11:10:00,87.39,87.408,87.384,87.397,129100001.0
2006-05-04 11:11:00,87.39,87.39,87.365,87.368,98000000.0
2006-05-04 11:12:00,87.392,87.406,87.374,87.379,164000001.0
2006-05-04 11:13:00,87.389,87.402,87.367,87.392,253800001.0
2006-05-04 11:14:00,87.361,87.378,87.34,87.354,109500002.0
2006-05-04 11:15:00,87.339,87.364,87.332,87.333,224199998.0
2006-05-04 11:16:00,87.35,87.358,87.333,87.358,140500000.0
2006-05-04 11:17:00,87.355,87.375,87.331,87.359,197500001.0
2006-05-04 11:18:00,87.373,87.388,87.347,87.353,222999998.0
2006-05-04 11:19:00,87.379,87.393,87.365,87.367,226400000.0
2006-05-04 11:20:00,87.37,87.394,87.363,87.38,209600000.0
2006-05-04 11:21:00,87.385,87.385,87.358,87.367,302500000.0
2006-05-04 11:22:00,87.362,87.379,87.347,87.358,172499998.0
2006-05-04 11:23:00,87.332,87.35,87.324,87.35,196700002.0
2006-05-04 11:24:00,87.33,87.344,87.324,87.343,70800000.0
2006-05-04 11:25:00,87.341,87.341,87.299,87.303,150299999.0
2006-05-04 11:26:00,87.313,87.321,87.298,87.303,185299999.0
2006-05-04 11:27:00,87.32,87.324,87.294,87.301,317499998.0
2006-05-04 11:28:00,87.307,87.319,87.278,87.278,205099998.0
2006-05-04 11:29:00,87.299,87.317,87.294,87.317,190400001.0
2006-05-04 11:30:00,87.299,87.313,87.261,87.308,211300000.0
2006-05-04 11:31:00,87.32,87.344,87.32,87.329,219099999.0
2006-05-04 11:32:00,87.302,87.336,87.302,87.318,205600001.0
2006-05-04 11:33:00,87.312,87.343,87.31,87.327,201999999.0
2006-05-04 11:34:00,87.343,87.344,87.32,87.325,205899998.0
2006-05-04 11:35:00,87.337,87.34,87.307,87.307,151399999.0
2006-05-04 11:36:00,87.317,87.339,87.312,87.339,144999998.0
2006-05-04 11:37:00,87.338,87.343,87.324,87.33,222399996.0
2006-05-04 11:38:00,87.312,87.34,87.311,87.338,286700001.0
2006-05-04 11:39:00,87.32,87.34,87.314,87.34,137499999.0
2006-05-04 11:40:00,87.296,87.345,87.296,87.336,143300003.0
2006-05-04 11:41:00,87.321,87.342,87.312,87.335,203799996.0
2006-05-04 11:42:00,87.331,87.331,87.301,87.301,257500003.0
2006-05-04 11:43:00,87.304,87.33,87.299,87.31,145199999.0
2006-05-04 11:44:00,87.293,87.307,87.278,87.293,215299998.0
2006-05-04 11:45:00,87.301,87.313,87.287,87.297,145100002.0
2006-05-04 11:46:00,87.307,87.308,87.285,87.29,303900001.0
2006-05-04 11:47:00,87.308,87.313,87.275,87.275,211700001.0
2006-05-04 11:48:00,87.293,87.315,87.283,87.315,187799996.0
2006-05-04 11:49:00,87.312,87.322,87.292,87.304,250799999.0
2006-05-04 11:50:00,87.298,87.314,87.294,87.307,117299998.0
2006-05-04 11:51:00,87.309,87.324,87.299,87.313,282300001.0
2006-05-04 11:52:00,87.292,87.313,87.278,87.3,382400005.0
2006-05-04 11:53:00,87.295,87.316,87.291,87.307,151600000.0
2006-05-04 11:54:00,87.285,87.303,87.258,87.295,227700000.0
2006-05-04 11:55:00,87.279,87.296,87.271,87.292,164099998.0
2006-05-04 11:56:00,87.299,87.315,87.287,87.313,156000002.0
2006-05-04 11:57:00,87.302,87.316,87.286,87.311,186200000.0
2006-05-04 11:58:00,87.301,87.301,87.28,87.288,151899997.0
2006-05-04 11:59:00,87.3,87.321,87.287,87.297,321300006.0
2006-05-04 12:00:00,87.295,87.324,87.295,87.324,216099999.0
2006-05-04 12:01:00,87.323,87.335,87.306,87.325,180899999.0
2006-05-04 12:02:00,87.309,87.332,87.292,87.332,219199998.0
2006-05-04 12:03:00,87.346,87.354,87.304,87.314,241300002.0
2006-05-04 12:04:00,87.317,87.34,87.308,87.32,166000000.0
2006-05-04 12:05:00,87.304,87.325,87.302,87.323,199300002.0
2006-05-04 12:06:00,87.325,87.33,87.302,87.317,168900002.0
2006-05-04 12:07:00,87.329,87.345,87.273,87.329,243900002.0
2006-05-04 12:08:00,87.34,87.355,87.322,87.323,173300002.0
2006-05-04 12:09:00,87.34,87.364,87.329,87.349,173500003.0
2006-05-04 12:10:00,87.357,87.357,87.336,87.336,72299999.0
2006-05-04 12:11:00,87.331,87.358,87.33,87.354,124400000.0
2006-05-04 12:12:00,87.364,87.393,87.355,87.377,105999999.0
2006-05-04 12:13:00,87.394,87.409,87.379,87.379,108699999.0
2006-05-04 12:14:00,87.386,87.417,87.386,87.41,305400000.0
2006-05-04 12:15:00,87.422,87.444,87.414,87.419,135099999.0
2006-05-04 12:16:00,87.399,87.425,87.397,87.409,82099998.0
2006-05-04 12:17:00,87.393,87.422,87.385,87.41,225200002.0
2006-05-04 12:18:00,87.405,87.419,87.391,87.397,303400001.0
2006-05-04 12:19:00,87.379,87.411,87.379,87.4,217399999.0
2006-05-04 12:20:00,87.378,87.404,87.367,87.402,374900001.0
2006-05-04 12:21:00,87.394,87.422,87.38,87.4,159999998.0
2006-05-04 12:22:00,87.445,87.456,87.417,87.417,103499998.0
2006-05-04 12:23:00,87.404,87.436,87.386,87.436,180899998.0
2006-05-04 12:24:00,87.418,87.435,87.395,87.412,170800000.0
2006-05-04 12:25:00,87.405,87.445,87.405,87.445,282900000.0
2006-05-04 12:26:00,87.417,87.443,87.405,87.423,209999997.0
2006-05-04 12:27:00,87.427,87.447,87.411,87.43,198299998.0
2006-05-04 12:28:00,87.428,87.457,87.426,87.446,232399997.0
2006-05-04 12:29:00,87.458,87.479,87.439,87.458,166000000.0
2006-05-04 12:30:00,87.451,87.466,87.43,87.43,203700000.0
2006-05-04 12:31:00,87.452,87.469,87.427,87.445,254499996.0
2006-05-04 12:32:00,87.453,87.48,87.448,87.469,350299998.0
2006-05-04 12:33:00,87.465,87.465,87.432,87.436,282800002.0
2006-05-04 12:34:00,87.461,87.461,87.43,87.43,204299998.0
2006-05-04 12:35:00,87.458,87.458,87.434,87.434,261300001.0
2006-05-04 12:36:00,87.448,87.464,87.422,87.447,209400001.0
2006-05-04 12:37:00,87.448,87.47,87.443,87.47,167799997.0
2006-05-04 12:38:00,87.456,87.47,87.446,87.458,252000004.0
2006-05-04 12:39:00,87.447,87.471,87.44,87.471,134199999.0
2006-05-04 12:40:00,87.452,87.469,87.449,87.462,187599999.0
2006-05-04 12:41:00,87.463,87.472,87.45,87.455,114600002.0
2006-05-04 12:42:00,87.466,87.466,87.44,87.44,266199999.0
2006-05-04 12:43:00,87.431,87.453,87.409,87.424,299799998.0
2006-05-04 12:44:00,87.403,87.438,87.403,87.414,169599999.0
2006-05-04 12:45:00,87.438,87.438,87.417,87.426,164800002.0
2006-05-04 12:46:00,87.406,87.447,87.406,87.447,146100001.0
2006-05-04 12:47:00,87.443,87.465,87.391,87.447,206400001.0
2006-05-04 12:48:00,87.444,87.475,87.422,87.452,154899999.0
2006-05-04 12:49:00,87.47,87.485,87.454,87.48,295400001.0
2006-05-04 12:50:00,87.463,87.482,87.462,87.482,100899999.0
2006-05-04 12:51:00,87.456,87.486,87.45,87.47,313099998.0
2006-05-04 12:52:00,87.47,87.472,87.45,87.456,266099997.0
2006-05-04 12:53:00,87.429,87.467,87.421,87.443,167099997.0
2006-05-04 12:54:00,87.456,87.465,87.44,87.44,135300001.0
2006-05-04 12:55:00,87.453,87.482,87.447,87.482,199199997.0
2006-05-04 12:56:00,87.463,87.504,87.457,87.504,178799999.0
2006-05-04 12:57:00,87.491,87.514,87.478,87.485,156100000.0
2006-05-04 12:58:00,87.495,87.526,87.49,87.526,171200002.0
2006-05-04 12:59:00,87.523,87.588,87.522,87.587,204200000.0
2006-05-04 13:00:00,87.59,87.593,87.558,87.559,191500000.0
2006-05-04 13:01:00,87.563,87.565,87.543,87.547,112700000.0
2006-05-04 13:02:00,87.539,87.539,87.504,87.504,226199999.0
2006-05-04 13:03:00,87.525,87.556,87.515,87.535,266399999.0
2006-05-04 13:04:00,87.562,87.563,87.537,87.537,97400000.0
2006-05-04 13:05:00,87.528,87.553,87.528,87.544,180099999.0
2006-05-04 13:06:00,87.543,87.543,87.501,87.512,248000001.0
2006-05-04 13:07:00,87.523,87.538,87.506,87.514,162699999.0
2006-05-04 13:08:00,87.521,87.539,87.502,87.525,228200000.0
2006-05-04 13:09:00,87.512,87.522,87.48,87.48,285299999.0
2006-05-04 13:10:00,87.481,87.495,87.459,87.474,162100000.0
2006-05-04 13:11:00,87.462,87.483,87.447,87.468,173399998.0
2006-05-04 13:12:00,87.488,87.497,87.472,87.483,272400002.0
2006-05-04 13:13:00,87.476,87.488,87.447,87.472,229799999.0
2006-05-04 13:14:00,87.461,87.476,87.445,87.472,132600002.0
2006-05-04 13:15:00,87.459,87.477,87.455,87.468,275399999.0
2006-05-04 13:16:00,87.465,87.471,87.447,87.454,144700002.0
2006-05-04 13:17:00,87.457,87.458,87.435,87.446,202600002.0
2006-05-04 13:18:00,87.44,87.456,87.431,87.444,142399999.0
2006-05-04 13:19:00,87.438,87.457,87.425,87.426,356799993.0
2006-05-04 13:20:00,87.444,87.447,87.425,87.438,189400002.0
2006-05-04 13:21:00,87.429,87.448,87.416,87.444,234199996.0
2006-05-04 13:22:00,87.431,87.457,87.431,87.453,151000000.0
2006-05-04 13:23:00,87.438,87.46,87.438,87.46,171799997.0
2006-05-04 13:24:00,87.457,87.459,87.428,87.428,260400001.0
2006-05-04 13:25:00,87.423,87.442,87.42,87.438,181299999.0
2006-05-04 13:26:00,87.442,87.442,87.416,87.426,170700000.0
2006-05-04 13:27:00,87.428,87.445,87.414,87.445,199100001.0
2006-05-04 13:28:00,87.452,87.452,87.434,87.435,74900000.0
2006-05-04 13:29:00,87.416,87.447,87.416,87.447,144000001.0
2006-05-04 13:30:00,87.438,87.447,87.419,87.419,157600001.0
2006-05-04 13:31:00,87.435,87.442,87.408,87.425,216099999.0
2006-05-04 13:32:00,87.442,87.455,87.437,87.455,128799999.0
2006-05-04 13:33:00,87.449,87.464,87.432,87.447,139100000.0
2006-05-04 13:34:00,87.456,87.477,87.456,87.475,228599998.0
2006-05-04 13:35:00,87.475,87.482,87.45,87.469,197300001.0
2006-05-04 13:36:00,87.455,87.473,87.433,87.451,260999999.0
2006-05-04 13:37:00,87.444,87.457,87.421,87.44,341000002.0
2006-05-04 13:38:00,87.429,87.444,87.418,87.442,115800000.0
2006-05-04 13:39:00,87.455,87.482,87.455,87.473,184699997.0
2006-05-04 13:40:00,87.462,87.499,87.46,87.497,326599999.0
2006-05-04 13:41:00,87.488,87.489,87.468,87.469,174900000.0
2006-05-04 13:42:00,87.499,87.518,87.474,87.474,306600000.0
2006-05-04 13:43:00,87.492,87.511,87.468,87.483,191600000.0
2006-05-04 13:44:00,87.497,87.525,87.497,87.525,204099998.0
2006-05-04 13:45:00,87.501,87.52,87.473,87.515,342900002.0
2006-05-04 13:46:00,87.504,87.533,87.5,87.511,190700002.0
2006-05-04 13:47:00,87.52,87.546,87.506,87.528,90100000.0
2006-05-04 13:48:00,87.53,87.545,87.515,87.532,171500000.0
2006-05-04 13:49:00,87.533,87.536,87.513,87.521,226300000.0
2006-05-04 13:50:00,87.534,87.547,87.519,87.525,141300000.0
2006-05-04 13:51:00,87.531,87.532,87.513,87.513,157500000.0
2006-05-04 13:52:00,87.499,87.524,87.496,87.523,274199999.0
2006-05-04 13:53:00,87.517,87.536,87.508,87.536,164900001.0
2006-05-04 13:54:00,87.518,87.556,87.518,87.536,137999998.0
2006-05-04 13:55:00,87.56,87.56,87.525,87.529,239500002.0
2006-05-04 13:56:00,87.513,87.531,87.487,87.516,189300002.0
2006-05-04 13:57:00,87.514,87.523,87.494,87.508,150500001.0
2006-05-04 13:58:00,87.516,87.516,87.484,87.488,199000003.0
2006-05-04 13:59:00,87.477,87.491,87.435,87.455,209499995.0
2006-05-04 14:00:00,87.465,87.494,87.457,87.48,182699998.0
2006-05-04 14:01:00,87.489,87.501,87.475,87.475,182099999.0
2006-05-04 14:02:00,87.475,87.506,87.475,87.5,228900000.0
2006-05-04 14:03:00,87.504,87.52,87.487,87.502,193700002.0
2006-05-04 14:04:00,87.512,87.526,87.5,87.526,247899996.0
2006-05-04 14:05:00,87.527,87.537,87.516,87.519,79099999.0
2006-05-04 14:06:00,87.519,87.583,87.519,87.583,146900001.0
2006-05-04 14:07:00,87.593,87.593,87.559,87.559,249499998.0
2006-05-04 14:08:00,87.563,87.569,87.541,87.549,147600000.0
2006-05-04 14:09:00,87.562,87.597,87.562,87.59,238400002.0
2006-05-04 14:10:00,87.584,87.602,87.573,87.594,303799999.0
2006-05-04 14:11:00,87.585,87.605,87.58,87.597,264600001.0
2006-05-04 14:12:00,87.58,87.608,87.574,87.608,192999998.0
2006-05-04 14:13:00,87.605,87.618,87.593,87.598,235200000.0
2006-05-04 14:14:00,87.571,87.59,87.556,87.568,163399999.0
2006-05-04 14:15:00,87.563,87.584,87.552,87.573,196700001.0
2006-05-04 14:16:00,87.544,87.561,87.529,87.543,215399998.0
2006-05-04 14:17:00,87.561,87.609,87.561,87.594,116100001.0
2006-05-04 14:18:00,87.555,87.558,87.503,87.503,161700000.0
2006-05-04 14:19:00,87.486,87.512,87.46,87.476,280899997.0
2006-05-04 14:20:00,87.472,87.548,87.47,87.548,228399999.0
2006-05-04 14:21:00,87.551,87.596,87.544,87.571,202500000.0
2006-05-04 14:22:00,87.566,87.585,87.55,87.552,269700003.0
2006-05-04 14:23:00,87.554,87.594,87.554,87.573,235899999.0
2006-05-04 14:24:00,87.593,87.6,87.572,87.582,264499999.0
2006-05-04 14:25:00,87.59,87.618,87.587,87.613,338900004.0
2006-05-04 14:26:00,87.617,87.631,87.594,87.608,111799998.0
2006-05-04 14:27:00,87.624,87.626,87.589,87.589,242799997.0
2006-05-04 14:28:00,87.592,87.615,87.587,87.613,223099998.0
2006-05-04 14:29:00,87.625,87.634,87.609,87.633,223800000.0
2006-05-04 14:30:00,87.637,87.655,87.619,87.633,215799999.0
2006-05-04 14:31:00,87.642,87.68,87.637,87.68,175600002.0
2006-05-04 14:32:00,87.68,87.68,87.653,87.665,180799998.0
2006-05-04 14:33:00,87.654,87.677,87.61,87.622,94900000.0
2006-05-04 14:34:00,87.634,87.643,87.588,87.588,154199998.0
2006-05-04 14:35:00,87.6,87.632,87.592,87.606,144899999.0
2006-05-04 14:36:00,87.625,87.643,87.619,87.633,122700000.0
2006-05-04 14:37:00,87.627,87.671,87.626,87.658,277299996.0
2006-05-04 14:38:00,87.636,87.657,87.628,87.653,193999999.0
2006-05-04 14:39:00,87.64,87.654,87.611,87.629,117100000.0
2006-05-04 14:40:00,87.599,87.622,87.597,87.62,222699999.0
2006-05-04 14:41:00,87.614,87.622,87.558,87.606,160199997.0
2006-05-04 14:42:00,87.6,87.63,87.598,87.615,177200001.0
2006-05-04 14:43:00,87.61,87.61,87.573,87.573,95499999.0
2006-05-04 14:44:00,87.568,87.581,87.531,87.566,203300000.0
2006-05-04 14:45:00,87.563,87.571,87.543,87.554,152299998.0
2006-05-04 14:46:00,87.576,87.578,87.548,87.548,158900000.0
2006-05-04 14:47:00,87.548,87.581,87.537,87.549,261200001.0
2006-05-04 14:48:00,87.544,87.582,87.522,87.538,227499997.0
2006-05-04 14:49:00,87.54,87.564,87.521,87.56,145200002.0
2006-05-04 14:50:00,87.544,87.579,87.527,87.548,210999999.0
2006-05-04 14:51:00,87.521,87.535,87.497,87.525,133100000.0
2006-05-04 14:52:00,87.518,87.533,87.484,87.492,160700003.0
2006-05-04 14:53:00,87.476,87.515,87.476,87.506,194800003.0
2006-05-04 14:54:00,87.506,87.508,87.482,87.482,179100004.0
2006-05-04 14:55:00,87.475,87.511,87.473,87.511,149600002.0
2006-05-04 14:56:00,87.517,87.53,87.446,87.446,203800003.0
2006-05-04 14:57:00,87.433,87.472,87.41,87.444,208899999.0
2006-05-04 14:58:00,87.412,87.439,87.404,87.405,235899997.0
2006-05-04 14:59:00,87.387,87.425,87.381,87.425,259499999.0
2006-05-04 15:00:00,87.432,87.463,87.42,87.44,114500000.0
2006-05-04 15:01:00,87.429,87.453,87.399,87.408,279400000.0
2006-05-04 15:02:00,87.401,87.439,87.399,87.438,141999999.0
2006-05-04 15:03:00,87.45,87.487,87.45,87.477,172199997.0
2006-05-04 15:04:00,87.492,87.5,87.461,87.486,224100000.0
2006-05-04 15:05:00,87.507,87.515,87.481,87.484,196800001.0
2006-05-04 15:06:00,87.488,87.509,87.482,87.49,280600000.0
2006-05-04 15:07:00,87.494,87.508,87.425,87.487,293300004.0
2006-05-04 15:08:00,87.49,87.531,87.49,87.515,224600000.0
2006-05-04 15:09:00,87.498,87.51,87.424,87.424,310900001.0
2006-05-04 15:10:00,87.442,87.451,87.413,87.429,160700001.0
2006-05-04 15:11:00,87.418,87.436,87.4,87.429,201699997.0
2006-05-04 15:12:00,87.418,87.44,87.406,87.416,119000000.0
2006-05-04 15:13:00,87.414,87.438,87.404,87.421,242699999.0
2006-05-04 15:14:00,87.422,87.433,87.404,87.43,166399999.0
2006-05-04 15:15:00,87.42,87.451,87.42,87.451,216799996.0
2006-05-04 15:16:00,87.431,87.467,87.431,87.467,119300001.0
2006-05-04 15:17:00,87.457,87.5,87.454,87.493,230399998.0
2006-05-04 15:18:00,87.487,87.509,87.482,87.503,193899999.0
2006-05-04 15:19:00,87.47,87.496,87.464,87.489,291300000.0
2006-05-04 15:20:00,87.47,87.487,87.455,87.487,166100001.0
2006-05-04 15:21:00,87.483,87.498,87.461,87.482,163500000.0
2006-05-04 15:22:00,87.475,87.478,87.451,87.459,214300000.0
2006-05-04 15:23:00,87.465,87.501,87.465,87.491,115700001.0
2006-05-04 15:24:00,87.477,87.511,87.477,87.503,188200002.0
2006-05-04 15:25:00,87.496,87.496,87.456,87.465,87100000.0
2006-05-04 15:26:00,87.477,87.483,87.461,87.47,313300001.0
2006-05-04 15:27:00,87.465,87.465,87.418,87.422,77900000.0
2006-05-04 15:28:00,87.448,87.483,87.448,87.481,196400001.0
2006-05-04 15:29:00,87.498,87.498,87.468,87.487,226100000.0
2006-05-04 15:30:00,87.482,87.52,87.482,87.52,202300002.0
2006-05-04 15:31:00,87.512,87.541,87.509,87.517,135499999.0
2006-05-04 15:32:00,87.489,87.51,87.471,87.491,219800001.0
2006-05-04 15:33:00,87.493,87.511,87.455,87.476,140799996.0
2006-05-04 15:34:00,87.477,87.505,87.462,87.491,233299998.0
2006-05-04 15:35:00,87.489,87.531,87.489,87.531,107800000.0
2006-05-04 15:36:00,87.533,87.535,87.507,87.516,124199998.0
2006-05-04 15:37:00,87.523,87.523,87.482,87.482,230799996.0
2006-05-04 15:38:00,87.492,87.525,87.484,87.505,237399998.0
2006-05-04 15:39:00,87.512,87.535,87.492,87.492,144800001.0
2006-05-04 15:40:00,87.506,87.535,87.449,87.484,266599996.0
2006-05-04 15:41:00,87.488,87.519,87.486,87.504,117399998.0
2006-05-04 15:42:00,87.502,87.511,87.479,87.493,252700000.0
2006-05-04 15:43:00,87.503,87.519,87.487,87.498,299299999.0
2006-05-04 15:44:00,87.517,87.517,87.483,87.483,186500001.0
2006-05-04 15:45:00,87.528,87.552,87.513,87.527,198899999.0
2006-05-04 15:46:00,87.546,87.577,87.537,87.577,189600000.0
2006-05-04 15:47:00,87.585,87.587,87.56,87.56,152499999.0
2006-05-04 15:48:00,87.544,87.572,87.539,87.561,180999999.0
2006-05-04 15:49:00,87.558,87.59,87.553,87.59,183000000.0
2006-05-04 15:50:00,87.593,87.593,87.562,87.568,218400002.0
2006-05-04 15:51:00,87.583,87.59,87.558,87.572,163399999.0
2006-05-04 15:52:00,87.585,87.611,87.58,87.611,298699998.0
2006-05-04 15:53:00,87.599,87.619,87.594,87.609,250499994.0
2006-05-04 15:54:00,87.593,87.614,87.585,87.608,142900001.0
2006-05-04 15:55:00,87.611,87.611,87.589,87.59,181700000.0
2006-05-04 15:56:00,87.589,87.635,87.589,87.635,157399999.0
2006-05-04 15:57:00,87.625,87.652,87.606,87.652,147000000.0
2006-05-04 15:58:00,87.662,87.7,87.654,87.68,216299998.0
2006-05-04 15:59:00,87.672,87.692,87.671,87.685,195300001.0
2006-05-04 16:00:00,87.667,87.696,87.659,87.679,181500001.0
2006-05-04 16:01:00,87.69,87.697,87.654,87.656,195899999.0
2006-05-04 16:02:00,87.646,87.662,87.625,87.658,256599997.0
2006-05-04 16:03:00,87.661,87.661,87.622,87.622,101900000.0
2006-05-04 16:04:00,87.616,87.638,87.607,87.631,181199999.0
2006-05-04 16:05:00,87.618,87.65,87.615,87.648,126399998.0
2006-05-04 16:06:00,87.646,87.655,87.626,87.627,193799997.0
2006-05-04 16:07:00,87.638,87.661,87.624,87.644,107100000.0
2006-05-04 16:08:00,87.632,87.668,87.631,87.664,153800001.0
2006-05-04 16:09:00,87.664,87.687,87.646,87.652,252700001.0
2006-05-04 16:10:00,87.659,87.659,87.63,87.636,69000000.0
2006-05-04 16:11:00,87.638,87.654,87.619,87.631,103000002.0
2006-05-04 16:12:00,87.645,87.659,87.63,87.635,265399999.0
2006-05-04 16:13:00,87.657,87.662,87.638,87.638,106400000.0
2006-05-04 16:14:00,87.62,87.642,87.593,87.609,234800002.0
2006-05-04 16:15:00,87.629,87.629,87.597,87.597,159499996.0
2006-05-04 16:16:00,87.602,87.627,87.591,87.619,166600000.0
2006-05-04 16:17:00,87.601,87.637,87.588,87.637,344700000.0
2006-05-04 16:18:00,87.628,87.636,87.603,87.611,158600000.0
2006-05-04 16:19:00,87.633,87.642,87.613,87.628,190799999.0
2006-05-04 16:20:00,87.627,87.627,87.589,87.598,294700002.0
2006-05-04 16:21:00,87.607,87.617,87.581,87.597,247199997.0
2006-05-04 16:22:00,87.625,87.692,87.615,87.648,170799999.0
2006-05-04 16:23:00,87.668,87.674,87.632,87.636,194900000.0
2006-05-04 16:24:00,87.649,87.675,87.643,87.653,108700001.0
2006-05-04 16:25:00,87.652,87.66,87.624,87.64,191400000.0
2006-05-04 16:26:00,87.644,87.655,87.612,87.627,150399999.0
2006-05-04 16:27:00,87.624,87.657,87.611,87.646,338800000.0
2006-05-04 16:28:00,87.629,87.648,87.61,87.62,108099999.0
2006-05-04 16:29:00,87.598,87.615,87.588,87.6,200099999.0
2006-05-04 16:30:00,87.591,87.629,87.572,87.614,175000003.0
2006-05-04 16:31:00,87.627,87.628,87.577,87.579,215000002.0
2006-05-04 16:32:00,87.59,87.602,87.579,87.595,180399997.0
2006-05-04 16:33:00,87.582,87.61,87.579,87.591,209199997.0
2006-05-04 16:34:00,87.584,87.604,87.569,87.589,214900001.0
2006-05-04 16:35:00,87.595,87.633,87.595,87.631,134799999.0
2006-05-04 16:36:00,87.633,87.634,87.606,87.606,199399998.0
2006-05-04 16:37:00,87.637,87.637,87.595,87.619,225500002.0
2006-05-04 16:38:00,87.596,87.617,87.589,87.615,199200001.0
2006-05-04 16:39:00,87.611,87.623,87.591,87.599,217500003.0
2006-05-04 16:40:00,87.632,87.648,87.614,87.628,198799997.0
2006-05-04 16:41:00,87.637,87.645,87.618,87.618,220400002.0
2006-05-04 16:42:00,87.606,87.618,87.591,87.594,248099999.0
2006-05-04 16:43:00,87.616,87.63,87.606,87.613,97000000.0
2006-05-04 16:44:00,87.62,87.636,87.607,87.621,123800001.0
2006-05-04 16:45:00,87.614,87.631,87.593,87.607,222000001.0
2006-05-04 16:46:00,87.607,87.615,87.591,87.596,147600001.0
2006-05-04 16:47:00,87.598,87.634,87.598,87.619,89300002.0
2006-05-04 16:48:00,87.623,87.639,87.608,87.608,235000000.0
2006-05-04 16:49:00,87.624,87.638,87.608,87.608,211600001.0
2006-05-04 16:50:00,87.612,87.64,87.604,87.625,141699999.0
2006-05-04 16:51:00,87.633,87.637,87.61,87.61,160300001.0
2006-05-04 16:52:00,87.62,87.648,87.611,87.628,222099999.0
2006-05-04 16:53:00,87.636,87.638,87.613,87.613,235799999.0
2006-05-04 16:54:00,87.606,87.651,87.606,87.645,202699995.0
2006-05-04 16:55:00,87.649,87.671,87.634,87.634,270999997.0
2006-05-04 16:56:00,87.628,87.651,87.616,87.64,137500001.0
2006-05-04 16:57:00,87.621,87.662,87.617,87.662,248600001.0
2006-05-04 16:58:00,87.643,87.68,87.639,87.68,146200000.0
2006-05-04 16:59:00,87.674,87.704,87.632,87.637,140700000.0
2006-05-04 17:00:00,87.625,87.64,87.6,87.61,159600001.0
2006-05-04 17:01:00,87.577,87.613,87.575,87.592,253999994.0
2006-05-04 17:02:00,87.588,87.605,87.568,87.568,174800002.0
2006-05-04 17:03:00,87.572,87.583,87.532,87.558,317100000.0
2006-05-04 17:04:00,87.572,87.572,87.521,87.521,201199999.0
2006-05-04 17:05:00,87.531,87.558,87.513,87.544,275100005.0
2006-05-04 17:06:00,87.546,87.55,87.511,87.522,163300000.0
2006-05-04 17:07:00,87.53,87.547,87.515,87.537,109599998.0
2006-05-04 17:08:00,87.528,87.552,87.524,87.543,127599998.0
2006-05-04 17:09:00,87.537,87.561,87.519,87.537,188100004.0
2006-05-04 17:10:00,87.526,87.543,87.522,87.54,185799997.0
2006-05-04 17:11:00,87.532,87.537,87.503,87.523,239499999.0
2006-05-04 17:12:00,87.542,87.553,87.526,87.533,123800002.0
2006-05-04 17:13:00,87.549,87.573,87.529,87.559,150800000.0
2006-05-04 17:14:00,87.577,87.577,87.532,87.534,135899998.0
2006-05-04 17:15:00,87.53,87.549,87.515,87.525,212399999.0
2006-05-04 17:16:00,87.529,87.536,87.514,87.515,251500005.0
2006-05-04 17:17:00,87.535,87.546,87.51,87.527,157599998.0
2006-05-04 17:18:00,87.535,87.551,87.518,87.53,239699997.0
2006-05-04 17:19:00,87.503,87.537,87.503,87.526,203500001.0
2006-05-04 17:20:00,87.529,87.554,87.515,87.539,165500001.0
2006-05-04 17:21:00,87.56,87.576,87.544,87.548,237600001.0
2006-05-04 17:22:00,87.539,87.553,87.533,87.549,123800000.0
2006-05-04 17:23:00,87.546,87.558,87.524,87.524,111800000.0
2006-05-04 17:24:00,87.496,87.528,87.496,87.528,217100002.0
2006-05-04 17:25:00,87.534,87.554,87.519,87.532,208299999.0
2006-05-04 17:26:00,87.524,87.551,87.524,87.537,248999998.0
2006-05-04 17:27:00,87.525,87.55,87.525,87.532,190699998.0
2006-05-04 17:28:00,87.544,87.562,87.544,87.562,164499999.0
2006-05-04 17:29:00,87.538,87.567,87.534,87.566,244200005.0
2006-05-04 17:30:00,87.553,87.588,87.553,87.58,181500001.0
2006-05-04 17:31:00,87.551,87.58,87.537,87.551,147499999.0
2006-05-04 17:32:00,87.537,87.559,87.529,87.55,254399999.0
2006-05-04 17:33:00,87.518,87.547,87.501,87.546,230699998.0
2006-05-04 17:34:00,87.53,87.549,87.516,87.535,178999999.0
2006-05-04 17:35:00,87.539,87.549,87.522,87.536,215600001.0
2006-05-04 17:36:00,87.538,87.544,87.518,87.527,143800000.0
2006-05-04 17:37:00,87.525,87.53,87.502,87.518,217200002.0
2006-05-04 17:38:00,87.504,87.524,87.498,87.511,196700001.0
2006-05-04 17:39:00,87.505,87.518,87.482,87.488,243100001.0
2006-05-04 17:40:00,87.493,87.508,87.479,87.508,115100002.0
2006-05-04 17:41:00,87.488,87.5,87.451,87.476,250799998.0
2006-05-04 17:42:00,87.492,87.521,87.482,87.503,138400000.0
2006-05-04 17:43:00,87.521,87.536,87.503,87.521,172899997.0
2006-05-04 17:44:00,87.536,87.547,87.504,87.532,333200001.0
2006-05-04 17:45:00,87.538,87.551,87.516,87.516,264599999.0
2006-05-04 17:46:00,87.513,87.53,87.513,87.53,68999999.0
2006-05-04 17:47:00,87.535,87.546,87.514,87.529,158700000.0
2006-05-04 17:48:00,87.538,87.564,87.538,87.561,155100003.0
2006-05-04 17:49:00,87.569,87.581,87.55,87.558,199400001.0
2006-05-04 17:50:00,87.563,87.615,87.563,87.615,225199999.0
2006-05-04 17:51:00,87.617,87.619,87.584,87.587,245799998.0
2006-05-04 17:52:00,87.596,87.6,87.574,87.577,188299996.0
2006-05-04 17:53:00,87.594,87.603,87.575,87.586,221900000.0
2006-05-04 17:54:00,87.595,87.607,87.571,87.591,156300000.0
2006-05-04 17:55:00,87.562,87.597,87.562,87.586,183699999.0
2006-05-04 17:56:00,87.568,87.628,87.565,87.628,160200001.0
2006-05-04 17:57:00,87.609,87.609,87.582,87.587,197500001.0
2006-05-04 17:58:00,87.598,87.628,87.598,87.626,221999999.0
2006-05-04 17:59:00,87.614,87.631,87.603,87.621,301800003.0
2006-05-04 18:00:00,87.608,87.632,87.577,87.593,286900002.0
2006-05-04 18:01:00,87.578,87.607,87.574,87.587,1164299994.0
2006-05-04 18:02:00,87.59,87.595,87.551,87.562,1772400001.0
2006-05-04 18:03:00,87.63,87.64,87.59,87.6,1706299994.0
2006-05-04 18:04:00,87.577,87.619,87.558,87.594,1706299994.0
2006-05-04 18:05:00,87.582,87.604,87.56,87.591,1904899995.0
2006-05-04 18:06:00,87.583,87.588,87.552,87.566,1544399999.0
2006-05-04 18:07:00,87.61,87.63,87.57,87.61,2033099993.0
2006-05-04 18:08:00,87.544,87.569,87.528,87.543,2033099993.0
2006-05-04 18:09:00,87.554,87.568,87.536,87.562,1626799998.0
2006-05-04 18:10:00,87.543,87.569,87.52,87.531,1593299991.0
2006-05-04 18:11:00,87.526,87.533,87.498,87.507,1155599988.0
2006-05-04 18:12:00,87.508,87.554,87.505,87.541,1233100002.0
2006-05-04 18:13:00,87.522,87.57,87.519,87.57,1517600000.0
2006-05-04 18:14:00,87.569,87.569,87.539,87.559,1802699998.0
2006-05-04 18:15:00,87.544,87.573,87.544,87.552,1771300002.0
2006-05-04 18:16:00,87.58,87.6,87.55,87.57,590199997.0
2006-05-04 18:17:00,87.53,87.562,87.526,87.551,590199997.0
2006-05-04 18:18:00,87.553,87.582,87.542,87.569,1169199994.0
2006-05-04 18:19:00,87.56,87.585,87.554,87.574,1941499995.0
2006-05-04 18:20:00,87.585,87.588,87.557,87.562,1364799997.0
2006-05-04 18:21:00,87.569,87.588,87.554,87.575,1424099997.0
2006-05-04 18:22:00,87.581,87.592,87.564,87.57,1669799996.0
2006-05-04 18:23:00,87.62,87.65,87.58,87.61,1669099992.0
2006-05-04 18:24:00,87.594,87.612,87.579,87.588,1669099992.0
2006-05-04 18:25:00,87.62,87.66,87.61,87.61,1792499994.0
2006-05-04 18:26:00,87.578,87.614,87.578,87.595,1792499994.0
2006-05-04 18:27:00,87.596,87.609,87.58,87.588,1387199994.0
2006-05-04 18:28:00,87.591,87.61,87.563,87.575,1103499995.0
2006-05-04 18:29:00,87.583,87.593,87.561,87.576,1223200001.0
2006-05-04 18:30:00,87.563,87.594,87.555,87.562,732499996.0
2006-05-04 18:31:00,87.562,87.58,87.546,87.549,1199099993.0
2006-05-04 18:32:00,87.564,87.569,87.537,87.547,1899999998.0
2006-05-04 18:33:00,87.563,87.574,87.536,87.55,1858199983.0
2006-05-04 18:34:00,87.547,87.55,87.52,87.522,1894899995.0
2006-05-04 18:35:00,87.532,87.536,87.495,87.525,1698099991.0
2006-05-04 18:36:00,87.515,87.532,87.502,87.522,1455499999.0
2006-05-04 18:37:00,87.522,87.53,87.5,87.509,1338699992.0
2006-05-04 18:38:00,87.537,87.545,87.52,87.535,663299995.0
2006-05-04 18:39:00,87.52,87.545,87.515,87.54,419300001.0
2006-05-04 18:40:00,87.537,87.545,87.52,87.535,732999997.0
2006-05-04 18:41:00,87.54,87.547,87.508,87.533,703199997.0
2006-05-04 18:42:00,87.517,87.545,87.517,87.533,723500001.0
2006-05-04 18:43:00,87.533,87.57,87.533,87.56,1248299998.0
2006-05-04 18:44:00,87.558,87.563,87.519,87.519,814099999.0
2006-05-04 18:45:00,87.53,87.558,87.52,87.54,1017200003.0
2006-05-04 18:46:00,87.543,87.547,87.513,87.534,715000005.0
2006-05-04 18:47:00,87.549,87.57,87.535,87.553,445800002.0
2006-05-04 18:48:00,87.559,87.563,87.536,87.536,788799997.0
2006-05-04 18:49:00,87.528,87.55,87.522,87.539,698799997.0
2006-05-04 18:50:00,87.521,87.535,87.499,87.52,835100003.0
2006-05-04 18:51:00,87.513,87.537,87.513,87.528,373100000.0
2006-05-04 18:52:00,87.519,87.535,87.504,87.525,807500002.0
2006-05-04 18:53:00,87.512,87.537,87.5,87.524,869700005.0
2006-05-04 18:54:00,87.531,87.537,87.503,87.519,978899998.0
2006-05-04 18:55:00,87.535,87.555,87.513,87.522,1006799998.0
2006-05-04 18:56:00,87.533,87.56,87.515,87.537,564800001.0
2006-05-04 18:57:00,87.539,87.592,87.539,87.586,401899995.0
2006-05-04 18:58:00,87.554,87.596,87.554,87.574,1141999992.0
2006-05-04 18:59:00,87.573,87.596,87.562,87.587,813699991.0
2006-05-04 19:00:00,87.594,87.604,87.572,87.58,686799999.0
2006-05-04 19:01:00,87.573,87.592,87.55,87.573,493800004.0
2006-05-04 19:02:00,87.56,87.585,87.56,87.585,305900002.0
2006-05-04 19:03:00,87.572,87.589,87.561,87.585,595400000.0
2006-05-04 19:04:00,87.562,87.591,87.561,87.573,755399995.0
2006-05-04 19:05:00,87.575,87.583,87.555,87.555,524699989.0
2006-05-04 19:06:00,87.567,87.568,87.531,87.531,604399994.0
2006-05-04 19:07:00,87.531,87.55,87.51,87.525,1214099994.0
2006-05-04 19:08:00,87.52,87.536,87.5,87.5,794099993.0
2006-05-04 19:09:00,87.49,87.519,87.49,87.508,696900002.0
2006-05-04 19:10:00,87.491,87.515,87.483,87.502,547699990.0
2006-05-04 19:11:00,87.486,87.507,87.486,87.505,183499999.0
2006-05-04 19:12:00,87.495,87.516,87.492,87.51,370199997.0
2006-05-04 19:13:00,87.488,87.508,87.479,87.503,446800002.0
2006-05-04 19:14:00,87.507,87.527,87.493,87.498,471099999.0
2006-05-04 19:15:00,87.505,87.514,87.484,87.5,628800004.0
2006-05-04 19:16:00,87.492,87.517,87.491,87.505,311199996.0
2006-05-04 19:17:00,87.495,87.521,87.495,87.51,599499997.0
2006-05-04 19:18:00,87.496,87.51,87.479,87.5,400899999.0
2006-05-04 19:19:00,87.508,87.537,87.495,87.521,512399999.0
2006-05-04 19:20:00,87.54,87.545,87.52,87.52,345399998.0
2006-05-04 19:21:00,87.526,87.538,87.51,87.533,402500001.0
2006-05-04 19:22:00,87.512,87.539,87.465,87.533,411299996.0
2006-05-04 19:23:00,87.549,87.555,87.522,87.527,1738400000.0
2006-05-04 19:24:00,87.509,87.535,87.503,87.526,716299998.0
2006-05-04 19:25:00,87.522,87.525,87.487,87.487,979499997.0
2006-05-04 19:26:00,87.516,87.527,87.498,87.508,1397899987.0
2006-05-04 19:27:00,87.521,87.531,87.497,87.512,994800000.0
2006-05-04 19:28:00,87.513,87.541,87.506,87.518,645400002.0
2006-05-04 19:29:00,87.51,87.563,87.51,87.563,652499997.0
2006-05-04 19:30:00,87.566,87.579,87.53,87.544,844800003.0
2006-05-04 19:31:00,87.535,87.558,87.519,87.53,476399997.0
2006-05-04 19:32:00,87.533,87.539,87.515,87.519,709899998.0
2006-05-04 19:33:00,87.516,87.55,87.507,87.55,602199999.0
2006-05-04 19:34:00,87.545,87.554,87.527,87.535,878399994.0
2006-05-04 19:35:00,87.557,87.569,87.519,87.53,832399994.0
2006-05-04 19:36:00,87.547,87.547,87.509,87.519,494600004.0
2006-05-04 19:37:00,87.499,87.513,87.482,87.51,283200004.0
2006-05-04 19:38:00,87.507,87.523,87.49,87.511,936999997.0
2006-05-04 19:39:00,87.488,87.555,87.488,87.551,930899993.0
2006-05-04 19:40:00,87.549,87.607,87.549,87.579,689799997.0
2006-05-04 19:41:00,87.568,87.599,87.567,87.582,705500002.0
2006-05-04 19:42:00,87.59,87.592,87.56,87.563,614999995.0
2006-05-04 19:43:00,87.587,87.645,87.576,87.622,348100002.0
2006-05-04 19:44:00,87.668,87.699,87.648,87.648,408999999.0
2006-05-04 19:45:00,87.652,87.677,87.635,87.659,525800000.0
2006-05-04 19:46:00,87.67,87.678,87.647,87.647,447000000.0
2006-05-04 19:47:00,87.646,87.648,87.623,87.623,295400002.0
2006-05-04 19:48:00,87.624,87.652,87.615,87.643,953699993.0
2006-05-04 19:49:00,87.63,87.658,87.611,87.649,492700000.0
2006-05-04 19:50:00,87.638,87.657,87.62,87.657,392899998.0
2006-05-04 19:51:00,87.648,87.667,87.643,87.657,306800002.0
2006-05-04 19:52:00,87.638,87.671,87.624,87.655,620099996.0
2006-05-04 19:53:00,87.66,87.669,87.64,87.64,713600001.0
2006-05-04 19:54:00,87.657,87.674,87.643,87.643,757100002.0
2006-05-04 19:55:00,87.648,87.667,87.635,87.653,301600002.0
2006-05-04 19:56:00,87.651,87.669,87.635,87.64,278699999.0
2006-05-04 19:57:00,87.66,87.672,87.649,87.657,435500002.0
2006-05-04 19:58:00,87.655,87.66,87.633,87.636,643799996.0
2006-05-04 19:59:00,87.625,87.653,87.612,87.628,765900008.0
2006-05-04 20:00:00,87.623,87.629,87.591,87.599,354500000.0
2006-05-04 20:01:00,87.586,87.615,87.585,87.612,498100001.0
2006-05-04 20:02:00,87.601,87.615,87.578,87.603,655699993.0
2006-05-04 20:03:00,87.626,87.639,87.611,87.614,339699999.0
2006-05-04 20:04:00,87.611,87.627,87.566,87.612,310600001.0
2006-05-04 20:05:00,87.593,87.609,87.566,87.603,619899998.0
2006-05-04 20:06:00,87.599,87.625,87.583,87.604,963499998.0
2006-05-04 20:07:00,87.625,87.637,87.605,87.624,779899996.0
2006-05-04 20:08:00,87.638,87.672,87.638,87.672,427200003.0
2006-05-04 20:09:00,87.67,87.681,87.645,87.647,612600003.0
2006-05-04 20:10:00,87.638,87.657,87.613,87.642,887499994.0
2006-05-04 20:11:00,87.625,87.639,87.603,87.618,882500002.0
2006-05-04 20:12:00,87.627,87.667,87.617,87.667,1605499998.0
2006-05-04 20:13:00,87.655,87.677,87.638,87.648,762699994.0
2006-05-04 20:14:00,87.646,87.668,87.637,87.647,368600002.0
2006-05-04 20:15:00,87.634,87.637,87.606,87.606,732199999.0
2006-05-04 20:16:00,87.598,87.621,87.578,87.589,598799999.0
2006-05-04 20:17:00,87.603,87.62,87.593,87.615,372899995.0
2006-05-04 20:18:00,87.6,87.625,87.599,87.625,110400000.0
2006-05-04 20:19:00,87.632,87.662,87.627,87.636,296199999.0
2006-05-04 20:20:00,87.645,87.675,87.64,87.664,637699998.0
2006-05-04 20:21:00,87.639,87.661,87.634,87.651,489800001.0
2006-05-04 20:22:00,87.641,87.666,87.631,87.653,700100002.0
2006-05-04 20:23:00,87.642,87.667,87.642,87.667,461899997.0
2006-05-04 20:24:00,87.647,87.664,87.635,87.647,460799999.0
2006-05-04 20:25:00,87.643,87.65,87.611,87.611,623500001.0
2006-05-04 20:26:00,87.61,87.638,87.591,87.617,576499998.0
2006-05-04 20:27:00,87.626,87.637,87.61,87.611,390099999.0
2006-05-04 20:28:00,87.617,87.652,87.617,87.635,1195700005.0
2006-05-04 20:29:00,87.636,87.646,87.61,87.622,1562099989.0
2006-05-04 20:30:00,87.635,87.645,87.616,87.621,1364599995.0
2006-05-04 20:31:00,87.646,87.668,87.64,87.653,1005199997.0
2006-05-04 20:32:00,87.637,87.652,87.608,87.627,1095600002.0
2006-05-04 20:33:00,87.625,87.625,87.587,87.601,692199998.0
2006-05-04 20:34:00,87.612,87.653,87.601,87.635,380900003.0
2006-05-04 20:35:00,87.65,87.656,87.611,87.611,362899999.0
2006-05-04 20:36:00,87.624,87.628,87.59,87.59,601499997.0
2006-05-04 20:37:00,87.566,87.602,87.566,87.592,593899999.0
2006-05-04 20:38:00,87.596,87.619,87.591,87.605,977899995.0
2006-05-04 20:39:00,87.589,87.612,87.583,87.609,566499997.0
2006-05-04 20:40:00,87.613,87.618,87.589,87.589,1476999994.0
2006-05-04 20:41:00,87.6,87.625,87.597,87.617,1132900003.0
2006-05-04 20:42:00,87.6,87.619,87.59,87.613,1000600005.0
2006-05-04 20:43:00,87.587,87.608,87.583,87.605,800700000.0
2006-05-04 20:44:00,87.606,87.612,87.568,87.6,826199998.0
2006-05-04 20:45:00,87.6,87.61,87.577,87.608,740800004.0
2006-05-04 20:46:00,87.606,87.606,87.572,87.572,598999997.0
2006-05-04 20:47:00,87.588,87.602,87.573,87.595,1131100004.0
2006-05-04 20:48:00,87.595,87.603,87.571,87.578,882400000.0
2006-05-04 20:49:00,87.594,87.596,87.565,87.572,479099996.0
2006-05-04 20:50:00,87.572,87.588,87.541,87.587,1178899996.0
2006-05-04 20:51:00,87.569,87.588,87.566,87.586,419499999.0
2006-05-04 20:52:00,87.568,87.589,87.562,87.577,383799999.0
2006-05-04 20:53:00,87.578,87.589,87.564,87.566,1148499996.0
2006-05-04 20:54:00,87.577,87.597,87.555,87.569,565699997.0
2006-05-04 20:55:00,87.572,87.598,87.566,87.583,1186000006.0
2006-05-04 20:56:00,87.579,87.591,87.56,87.564,708500001.0
2006-05-04 20:57:00,87.574,87.591,87.551,87.551,711299998.0
2006-05-04 20:58:00,87.563,87.599,87.55,87.569,1138599997.0
2006-05-04 20:59:00,87.582,87.583,87.539,87.55,1053899998.0
2006-05-04 21:00:00,87.569,87.583,87.548,87.559,1249400004.0
2006-05-04 21:01:00,87.582,87.582,87.546,87.555,1081400004.0
2006-05-04 21:02:00,87.56,87.576,87.552,87.565,583400000.0
2006-05-04 21:03:00,87.568,87.573,87.546,87.552,383099997.0
2006-05-04 21:04:00,87.551,87.584,87.537,87.557,505699999.0
2006-05-04 21:05:00,87.527,87.574,87.527,87.565,670199992.0
2006-05-04 21:06:00,87.551,87.575,87.545,87.565,618299998.0
2006-05-04 21:07:00,87.56,87.57,87.527,87.54,811500000.0
2006-05-04 21:08:00,87.557,87.565,87.531,87.542,782199999.0
2006-05-04 21:09:00,87.562,87.567,87.541,87.544,270199999.0
2006-05-04 21:10:00,87.558,87.567,87.525,87.542,724400001.0
2006-05-04 21:11:00,87.557,87.568,87.537,87.537,605399999.0
2006-05-04 21:12:00,87.545,87.576,87.544,87.559,222599998.0
2006-05-04 21:13:00,87.553,87.57,87.527,87.538,446300000.0
2006-05-04 21:14:00,87.522,87.545,87.517,87.534,545199998.0
2006-05-04 21:15:00,87.51,87.546,87.506,87.538,948900002.0
2006-05-04 21:16:00,87.52,87.551,87.519,87.541,866200005.0
2006-05-04 21:17:00,87.525,87.551,87.507,87.53,983100001.0
2006-05-04 21:18:00,87.54,87.567,87.52,87.551,616199997.0
2006-05-04 21:19:00,87.542,87.567,87.539,87.549,689600002.0
2006-05-04 21:20:00,87.568,87.57,87.534,87.546,1533399990.0
2006-05-04 21:21:00,87.536,87.558,87.534,87.553,982300001.0
2006-05-04 21:22:00,87.552,87.559,87.528,87.533,1030299995.0
2006-05-04 21:23:00,87.543,87.567,87.537,87.562,642699996.0
2006-05-04 21:24:00,87.566,87.572,87.536,87.536,718099999.0
2006-05-04 21:25:00,87.558,87.575,87.54,87.541,997199994.0
2006-05-04 21:26:00,87.544,87.57,87.544,87.556,414899998.0
2006-05-04 21:27:00,87.557,87.561,87.533,87.533,464199999.0
2006-05-04 21:28:00,87.525,87.559,87.525,87.559,289900002.0
2006-05-04 21:29:00,87.543,87.563,87.535,87.559,564100000.0
2006-05-04 21:30:00,87.552,87.554,87.522,87.522,364699998.0
2006-05-04 21:31:00,87.541,87.569,87.529,87.562,354799999.0
2006-05-04 21:32:00,87.541,87.556,87.519,87.548,405599999.0
2006-05-04 21:33:00,87.561,87.562,87.538,87.543,565100005.0
2006-05-04 21:34:00,87.57,87.57,87.53,87.53,171400002.0
2006-05-04 21:35:00,87.536,87.545,87.523,87.524,426999997.0
2006-05-04 21:36:00,87.534,87.535,87.51,87.514,415999995.0
2006-05-04 21:37:00,87.521,87.546,87.519,87.542,468699996.0
2006-05-04 21:38:00,87.54,87.54,87.516,87.516,155999997.0
2006-05-04 21:39:00,87.528,87.545,87.511,87.542,363799997.0
2006-05-04 21:40:00,87.515,87.551,87.514,87.531,417800000.0
2006-05-04 21:41:00,87.537,87.543,87.518,87.535,269299997.0
2006-05-04 21:42:00,87.521,87.544,87.521,87.54,243000000.0
2006-05-04 21:43:00,87.538,87.555,87.529,87.553,251100000.0
2006-05-04 21:44:00,87.53,87.56,87.529,87.56,1064600003.0
2006-05-04 21:45:00,87.555,87.56,87.529,87.538,488599997.0
2006-05-04 21:46:00,87.555,87.56,87.539,87.541,288400000.0
2006-05-04 21:47:00,87.555,87.56,87.538,87.546,344099996.0
2006-05-04 21:48:00,87.563,87.569,87.529,87.542,599599999.0
2006-05-04 21:49:00,87.556,87.567,87.535,87.539,289800000.0
2006-05-04 21:50:00,87.536,87.56,87.536,87.555,202799998.0
2006-05-04 21:51:00,87.554,87.564,87.539,87.548,325200002.0
2006-05-04 21:52:00,87.567,87.576,87.548,87.566,162199998.0
2006-05-04 21:53:00,87.565,87.578,87.551,87.565,519299999.0
2006-05-04 21:54:00,87.55,87.61,87.55,87.61,346199995.0
2006-05-04 21:55:00,87.59,87.614,87.586,87.602,244500000.0
2006-05-04 21:56:00,87.588,87.618,87.588,87.608,280799999.0
2006-05-04 21:57:00,87.617,87.638,87.607,87.611,166700001.0
2006-05-04 21:58:00,87.632,87.643,87.615,87.618,149299998.0
2006-05-04 21:59:00,87.633,87.679,87.633,87.653,459799998.0
2006-05-04 22:00:00,87.67,87.67,87.625,87.636,619199999.0
2006-05-04 22:01:00,87.629,87.664,87.629,87.66,675599993.0
2006-05-04 22:02:00,87.658,87.66,87.628,87.637,748000003.0
2006-05-04 22:03:00,87.625,87.65,87.611,87.631,441000004.0
2006-05-04 22:04:00,87.614,87.64,87.614,87.621,645099995.0
2006-05-04 22:05:00,87.61,87.629,87.609,87.619,149599999.0
2006-05-04 22:06:00,87.597,87.619,87.589,87.619,278600002.0
2006-05-04 22:07:00,87.604,87.623,87.602,87.606,232000000.0
2006-05-04 22:08:00,87.601,87.62,87.6,87.615,148499998.0
2006-05-04 22:09:00,87.598,87.62,87.591,87.61,220099997.0
2006-05-04 22:10:00,87.623,87.629,87.602,87.605,202899998.0
2006-05-04 22:11:00,87.6,87.631,87.6,87.631,420899999.0
2006-05-04 22:12:00,87.637,87.637,87.607,87.617,436500005.0
2006-05-04 22:13:00,87.621,87.635,87.609,87.626,152900000.0
2006-05-04 22:14:00,87.64,87.644,87.614,87.614,183600001.0
2006-05-04 22:15:00,87.632,87.637,87.61,87.625,189399998.0
2006-05-04 22:16:00,87.64,87.64,87.603,87.618,404700000.0
2006-05-04 22:17:00,87.619,87.644,87.619,87.641,205799999.0
2006-05-04 22:18:00,87.629,87.644,87.62,87.641,366500002.0
2006-05-04 22:19:00,87.628,87.653,87.624,87.653,335099995.0
2006-05-04 22:20:00,87.639,87.661,87.631,87.644,272799998.0
2006-05-04 22:21:00,87.645,87.645,87.617,87.622,184700003.0
2006-05-04 22:22:00,87.628,87.645,87.62,87.635,279799999.0
2006-05-04 22:23:00,87.637,87.645,87.616,87.621,429600003.0
2006-05-04 22:24:00,87.631,87.649,87.626,87.63,232300000.0
2006-05-04 22:25:00,87.631,87.65,87.631,87.647,245099997.0
2006-05-04 22:26:00,87.63,87.65,87.623,87.645,212799998.0
2006-05-04 22:27:00,87.627,87.648,87.609,87.637,684999992.0
2006-05-04 22:28:00,87.635,87.639,87.615,87.624,268499998.0
2006-05-04 22:29:00,87.631,87.652,87.62,87.628,293199999.0
2006-05-04 22:30:00,87.627,87.644,87.618,87.643,144499997.0
2006-05-04 22:31:00,87.648,87.65,87.605,87.621,548499996.0
2006-05-04 22:32:00,87.629,87.657,87.62,87.649,294899997.0
2006-05-04 22:33:00,87.634,87.665,87.615,87.652,835700000.0
2006-05-04 22:34:00,87.631,87.66,87.627,87.639,525499997.0
2006-05-04 22:35:00,87.654,87.654,87.631,87.637,161000000.0
2006-05-04 22:36:00,87.653,87.66,87.637,87.64,419700000.0
2006-05-04 22:37:00,87.641,87.657,87.622,87.643,160099998.0
2006-05-04 22:38:00,87.638,87.658,87.621,87.658,159199998.0
2006-05-04 22:39:00,87.652,87.652,87.619,87.621,269300003.0
2006-05-04 22:40:00,87.64,87.65,87.617,87.622,317200000.0
2006-05-04 22:41:00,87.614,87.651,87.614,87.645,258799999.0
2006-05-04 22:42:00,87.63,87.657,87.628,87.629,152100002.0
2006-05-04 22:43:00,87.626,87.632,87.6,87.618,157399999.0
2006-05-04 22:44:00,87.617,87.63,87.595,87.598,407700000.0
2006-05-04 22:45:00,87.604,87.632,87.593,87.632,474299995.0
2006-05-04 22:46:00,87.603,87.635,87.59,87.618,286499999.0
2006-05-04 22:47:00,87.634,87.634,87.597,87.597,340300004.0
2006-05-04 22:48:00,87.62,87.649,87.612,87.634,327399999.0
2006-05-04 22:49:00,87.633,87.645,87.602,87.609,252399998.0
2006-05-04 22:50:00,87.597,87.632,87.59,87.632,210199997.0
2006-05-04 22:51:00,87.615,87.652,87.612,87.637,315599996.0
2006-05-04 22:52:00,87.64,87.652,87.621,87.629,207399998.0
2006-05-04 22:53:00,87.647,87.647,87.596,87.615,438399999.0
2006-05-04 22:54:00,87.64,87.645,87.607,87.622,330399999.0
2006-05-04 22:55:00,87.637,87.679,87.637,87.668,296800001.0
2006-05-04 22:56:00,87.647,87.668,87.635,87.66,161999999.0
2006-05-04 22:57:00,87.662,87.683,87.633,87.648,401899998.0
2006-05-04 22:58:00,87.647,87.671,87.618,87.669,157500003.0
2006-05-04 22:59:00,87.65,87.68,87.596,87.64,551399992.0
2006-05-04 23:00:00,87.665,87.682,87.626,87.668,209000003.0
2006-05-04 23:01:00,87.648,87.683,87.606,87.635,215000002.0
2006-05-04 23:02:00,87.624,87.664,87.611,87.633,210300002.0
2006-05-04 23:03:00,87.611,87.639,87.606,87.627,210199999.0
2006-05-04 23:04:00,87.61,87.656,87.6,87.619,153100000.0
2006-05-04 23:05:00,87.606,87.631,87.588,87.588,115400001.0
2006-05-04 23:06:00,87.607,87.644,87.582,87.592,265799998.0
2006-05-04 23:07:00,87.636,87.658,87.62,87.64,186500002.0
2006-05-04 23:08:00,87.621,87.639,87.591,87.622,238899997.0
2006-05-04 23:09:00,87.61,87.635,87.587,87.604,176700000.0
2006-05-04 23:10:00,87.613,87.638,87.589,87.601,224700001.0
2006-05-04 23:11:00,87.615,87.629,87.59,87.6,259699995.0
2006-05-04 23:12:00,87.601,87.628,87.593,87.596,170300000.0
2006-05-04 23:13:00,87.639,87.667,87.548,87.548,254800002.0
2006-05-04 23:14:00,87.533,87.565,87.52,87.528,220699999.0
2006-05-04 23:15:00,87.516,87.565,87.516,87.553,222900000.0
2006-05-04 23:16:00,87.537,87.573,87.52,87.573,242400000.0
2006-05-04 23:17:00,87.529,87.572,87.527,87.54,218300001.0
2006-05-04 23:18:00,87.549,87.554,87.527,87.529,207900000.0
2006-05-04 23:19:00,87.557,87.561,87.514,87.517,133800001.0
2006-05-04 23:20:00,87.522,87.569,87.52,87.533,200100000.0
2006-05-04 23:21:00,87.538,87.572,87.527,87.545,167400002.0
2006-05-04 23:22:00,87.516,87.558,87.498,87.518,179199999.0
2006-05-04 23:23:00,87.52,87.536,87.484,87.507,261900003.0
2006-05-04 23:24:00,87.522,87.543,87.504,87.517,267899999.0
2006-05-04 23:25:00,87.542,87.556,87.5,87.501,115199999.0
2006-05-04 23:26:00,87.512,87.553,87.498,87.5,264000001.0
2006-05-04 23:27:00,87.536,87.564,87.524,87.553,199999997.0
2006-05-04 23:28:00,87.547,87.555,87.521,87.54,225999999.0
2006-05-04 23:29:00,87.527,87.565,87.518,87.539,213000002.0
2006-05-04 23:30:00,87.543,87.562,87.522,87.525,204500001.0
2006-05-04 23:31:00,87.558,87.579,87.529,87.542,274099999.0
2006-05-04 23:32:00,87.528,87.576,87.519,87.555,145300000.0
2006-05-04 23:33:00,87.562,87.576,87.538,87.544,147000002.0
2006-05-04 23:34:00,87.551,87.604,87.543,87.566,154400000.0
2006-05-04 23:35:00,87.602,87.631,87.573,87.588,190200000.0
2006-05-04 23:36:00,87.585,87.622,87.574,87.59,237100000.0
2006-05-04 23:37:00,87.602,87.636,87.587,87.62,182899998.0
2006-05-04 23:38:00,87.621,87.638,87.605,87.605,134200001.0
2006-05-04 23:39:00,87.656,87.672,87.614,87.655,134000001.0
2006-05-04 23:40:00,87.634,87.683,87.62,87.666,163099999.0
2006-05-04 23:41:00,87.668,87.706,87.648,87.682,292799998.0
2006-05-04 23:42:00,87.687,87.735,87.683,87.731,260900000.0
2006-05-04 23:43:00,87.69,87.731,87.677,87.701,195200000.0
2006-05-04 23:44:00,87.673,87.701,87.655,87.694,117899999.0
2006-05-04 23:45:00,87.691,87.714,87.671,87.698,268099998.0
2006-05-04 23:46:00,87.699,87.72,87.664,87.673,225700000.0
2006-05-04 23:47:00,87.68,87.696,87.651,87.657,141800001.0
2006-05-04 23:48:00,87.655,87.681,87.635,87.663,157100001.0
2006-05-04 23:49:00,87.681,87.705,87.659,87.666,333400004.0
2006-05-04 23:50:00,87.672,87.71,87.667,87.685,260399999.0
2006-05-04 23:51:00,87.668,87.699,87.644,87.658,171800000.0
2006-05-04 23:52:00,87.663,87.682,87.611,87.631,259700001.0
2006-05-04 23:53:00,87.615,87.679,87.609,87.679,123699999.0
2006-05-04 23:54:00,87.645,87.672,87.629,87.643,160400000.0
2006-05-04 23:55:00,87.63,87.65,87.579,87.579,171499997.0
2006-05-04 23:56:00,87.563,87.606,87.563,87.59,106100001.0
2006-05-04 23:57:00,87.561,87.611,87.558,87.59,139000000.0
2006-05-04 23:58:00,87.598,87.619,87.57,87.588,293599999.0
2006-05-04 23:59:00,87.584,87.608,87.571,87.606,245399996.0
2006-05-05 00:00:00,87.614,87.63,87.573,87.587,203699997.0
2006-05-05 00:01:00,87.594,87.607,87.574,87.583,160500001.0
2006-05-05 00:02:00,87.622,87.622,87.574,87.578,126500003.0
2006-05-05 00:03:00,87.597,87.618,87.573,87.585,189500000.0
2006-05-05 00:04:00,87.582,87.615,87.565,87.615,148199999.0
2006-05-05 00:05:00,87.576,87.612,87.534,87.548,210600003.0
2006-05-05 00:06:00,87.514,87.565,87.513,87.549,153599999.0
2006-05-05 00:07:00,87.57,87.573,87.518,87.526,217099997.0
2006-05-05 00:08:00,87.515,87.566,87.495,87.543,175200001.0
2006-05-05 00:09:00,87.53,87.567,87.508,87.542,177600003.0
2006-05-05 00:10:00,87.54,87.563,87.531,87.554,214999999.0
2006-05-05 00:11:00,87.531,87.555,87.522,87.538,164200000.0
2006-05-05 00:12:00,87.503,87.558,87.502,87.558,172899997.0
2006-05-05 00:13:00,87.54,87.572,87.535,87.542,294899999.0
2006-05-05 00:14:00,87.562,87.584,87.536,87.559,135500002.0
2006-05-05 00:15:00,87.568,87.591,87.531,87.538,101600000.0
2006-05-05 00:16:00,87.543,87.589,87.543,87.57,120999999.0
2006-05-05 00:17:00,87.573,87.599,87.564,87.582,199500005.0
2006-05-05 00:18:00,87.561,87.623,87.561,87.623,208000001.0
2006-05-05 00:19:00,87.602,87.633,87.594,87.612,157499996.0
2006-05-05 00:20:00,87.574,87.619,87.561,87.57,250699999.0
2006-05-05 00:21:00,87.531,87.573,87.519,87.543,274400002.0
2006-05-05 00:22:00,87.56,87.588,87.541,87.545,283700001.0
2006-05-05 00:23:00,87.53,87.587,87.512,87.543,338199999.0
2006-05-05 00:24:00,87.503,87.568,87.503,87.524,105599999.0
2006-05-05 00:25:00,87.523,87.558,87.51,87.522,231700001.0
2006-05-05 00:26:00,87.518,87.54,87.496,87.51,217299998.0
2006-05-05 00:27:00,87.535,87.544,87.507,87.521,210100001.0
2006-05-05 00:28:00,87.5,87.533,87.475,87.493,233599999.0
2006-05-05 00:29:00,87.495,87.534,87.486,87.526,289099999.0
2006-05-05 00:30:00,87.513,87.543,87.491,87.502,103800000.0
2006-05-05 00:31:00,87.517,87.529,87.491,87.501,176399997.0
2006-05-05 00:32:00,87.475,87.539,87.473,87.525,145000002.0
2006-05-05 00:33:00,87.502,87.537,87.483,87.52,176599999.0
2006-05-05 00:34:00,87.512,87.519,87.475,87.475,193099998.0
2006-05-05 00:35:00,87.466,87.511,87.459,87.484,147399999.0
2006-05-05 00:36:00,87.452,87.503,87.452,87.492,295100000.0
2006-05-05 00:37:00,87.443,87.498,87.443,87.479,174600003.0
2006-05-05 00:38:00,87.473,87.499,87.454,87.478,226200000.0
2006-05-05 00:39:00,87.465,87.498,87.454,87.493,212199998.0
2006-05-05 00:40:00,87.48,87.507,87.464,87.479,174200002.0
2006-05-05 00:41:00,87.507,87.514,87.473,87.477,154900000.0
2006-05-05 00:42:00,87.439,87.489,87.439,87.467,224099997.0
2006-05-05 00:43:00,87.469,87.517,87.44,87.517,49100000.0
2006-05-05 00:44:00,87.473,87.499,87.458,87.478,179499998.0
2006-05-05 00:45:00,87.478,87.491,87.458,87.458,166099999.0
2006-05-05 00:46:00,87.509,87.509,87.451,87.455,151700000.0
2006-05-05 00:47:00,87.451,87.52,87.442,87.502,261100001.0
2006-05-05 00:48:00,87.499,87.514,87.454,87.469,245199997.0
2006-05-05 00:49:00,87.475,87.507,87.457,87.477,169300002.0
2006-05-05 00:50:00,87.497,87.506,87.452,87.452,321499992.0
2006-05-05 00:51:00,87.44,87.49,87.434,87.459,291699995.0
2006-05-05 00:52:00,87.458,87.477,87.439,87.445,241000001.0
2006-05-05 00:53:00,87.433,87.465,87.414,87.448,147000001.0
2006-05-05 00:54:00,87.46,87.469,87.393,87.408,330500000.0
2006-05-05 00:55:00,87.401,87.452,87.401,87.435,238399999.0
2006-05-05 00:56:00,87.392,87.458,87.375,87.458,129500001.0
2006-05-05 00:57:00,87.454,87.48,87.45,87.467,191799996.0
2006-05-05 00:58:00,87.446,87.494,87.445,87.478,103799999.0
2006-05-05 00:59:00,87.473,87.503,87.458,87.5,188500000.0
2006-05-05 01:00:00,87.504,87.537,87.486,87.486,320200000.0
2006-05-05 01:01:00,87.492,87.5,87.46,87.476,186899999.0
2006-05-05 01:02:00,87.478,87.515,87.463,87.495,195000001.0
2006-05-05 01:03:00,87.504,87.551,87.471,87.525,210600000.0
2006-05-05 01:04:00,87.517,87.533,87.498,87.522,171700001.0
2006-05-05 01:05:00,87.517,87.54,87.494,87.495,172099997.0
2006-05-05 01:06:00,87.518,87.523,87.494,87.495,257899998.0
2006-05-05 01:07:00,87.488,87.515,87.488,87.506,108100001.0
2006-05-05 01:08:00,87.463,87.492,87.447,87.466,214100002.0
2006-05-05 01:09:00,87.447,87.524,87.447,87.524,252200002.0
2006-05-05 01:10:00,87.49,87.55,87.471,87.53,197400000.0
2006-05-05 01:11:00,87.536,87.552,87.53,87.547,147399999.0
2006-05-05 01:12:00,87.552,87.552,87.521,87.521,99999999.0
2006-05-05 01:13:00,87.513,87.531,87.504,87.523,210200001.0
2006-05-05 01:14:00,87.523,87.528,87.488,87.488,209300000.0
2006-05-05 01:15:00,87.477,87.518,87.477,87.518,67400000.0
2006-05-05 01:16:00,87.51,87.53,87.504,87.522,149500000.0
2006-05-05 01:17:00,87.53,87.53,87.498,87.504,215599997.0
2006-05-05 01:18:00,87.504,87.542,87.504,87.537,181699998.0
2006-05-05 01:19:00,87.531,87.553,87.515,87.553,179699999.0
2006-05-05 01:20:00,87.547,87.566,87.535,87.535,178500001.0
2006-05-05 01:21:00,87.555,87.555,87.519,87.519,224199998.0
2006-05-05 01:22:00,87.523,87.528,87.502,87.503,203699997.0
2006-05-05 01:23:00,87.518,87.53,87.5,87.5,160600002.0
2006-05-05 01:24:00,87.492,87.51,87.473,87.491,142700003.0
2006-05-05 01:25:00,87.48,87.505,87.48,87.502,248999996.0
2006-05-05 01:26:00,87.506,87.507,87.469,87.482,194700002.0
2006-05-05 01:27:00,87.477,87.49,87.47,87.485,80200000.0
2006-05-05 01:28:00,87.491,87.512,87.481,87.492,227100000.0
2006-05-05 01:29:00,87.496,87.519,87.494,87.515,213500000.0
2006-05-05 01:30:00,87.501,87.519,87.494,87.516,142000000.0
2006-05-05 01:31:00,87.526,87.548,87.509,87.519,369999999.0
2006-05-05 01:32:00,87.536,87.545,87.52,87.527,241400000.0
2006-05-05 01:33:00,87.548,87.565,87.522,87.55,153700000.0
2006-05-05 01:34:00,87.524,87.572,87.524,87.569,237300001.0
2006-05-05 01:35:00,87.572,87.588,87.566,87.583,241199995.0
2006-05-05 01:36:00,87.579,87.579,87.543,87.543,277400000.0
2006-05-05 01:37:00,87.552,87.576,87.543,87.564,212000003.0
2006-05-05 01:38:00,87.538,87.56,87.532,87.549,169200002.0
2006-05-05 01:39:00,87.533,87.553,87.533,87.553,133299996.0
2006-05-05 01:40:00,87.56,87.565,87.538,87.538,187500000.0
2006-05-05 01:41:00,87.556,87.556,87.52,87.525,182200002.0
2006-05-05 01:42:00,87.52,87.534,87.503,87.523,167000001.0
2006-05-05 01:43:00,87.504,87.522,87.497,87.513,105199999.0
2006-05-05 01:44:00,87.482,87.508,87.479,87.499,193400000.0
2006-05-05 01:45:00,87.485,87.504,87.465,87.483,238599998.0
2006-05-05 01:46:00,87.493,87.494,87.472,87.485,159400000.0
2006-05-05 01:47:00,87.472,87.486,87.463,87.479,157099999.0
2006-05-05 01:48:00,87.454,87.484,87.454,87.475,157599999.0
2006-05-05 01:49:00,87.473,87.475,87.448,87.458,207200001.0
2006-05-05 01:50:00,87.457,87.475,87.449,87.472,175699999.0
2006-05-05 01:51:00,87.468,87.474,87.445,87.454,168700000.0
2006-05-05 01:52:00,87.454,87.476,87.448,87.466,175899999.0
2006-05-05 01:53:00,87.455,87.484,87.454,87.471,220700002.0
2006-05-05 01:54:00,87.462,87.464,87.432,87.437,257199999.0
2006-05-05 01:55:00,87.441,87.472,87.441,87.451,188499998.0
2006-05-05 01:56:00,87.431,87.457,87.431,87.45,131200000.0
2006-05-05 01:57:00,87.447,87.462,87.438,87.455,224099999.0
2006-05-05 01:58:00,87.458,87.463,87.44,87.443,89299998.0
2006-05-05 01:59:00,87.434,87.452,87.42,87.446,246799999.0
2006-05-05 02:00:00,87.455,87.463,87.442,87.451,76000000.0
2006-05-05 02:01:00,87.465,87.465,87.434,87.439,331499995.0
2006-05-05 02:02:00,87.452,87.472,87.444,87.465,170100000.0
2006-05-05 02:03:00,87.478,87.497,87.458,87.483,291400000.0
2006-05-05 02:04:00,87.488,87.507,87.472,87.49,196100000.0
2006-05-05 02:05:00,87.488,87.514,87.478,87.514,154900001.0
2006-05-05 02:06:00,87.492,87.51,87.488,87.503,112599999.0
2006-05-05 02:07:00,87.508,87.508,87.485,87.488,215900000.0
2006-05-05 02:08:00,87.495,87.523,87.495,87.507,233300002.0
2006-05-05 02:09:00,87.512,87.518,87.495,87.506,160199998.0
2006-05-05 02:10:00,87.508,87.534,87.508,87.53,147000002.0
2006-05-05 02:11:00,87.525,87.53,87.507,87.51,236200000.0
2006-05-05 02:12:00,87.501,87.52,87.487,87.511,211000002.0
2006-05-05 02:13:00,87.488,87.506,87.475,87.486,136899997.0
2006-05-05 02:14:00,87.492,87.492,87.473,87.473,45500000.0
2006-05-05 02:15:00,87.489,87.502,87.46,87.502,323499998.0
2006-05-05 02:16:00,87.51,87.518,87.491,87.502,182999998.0
2006-05-05 02:17:00,87.506,87.515,87.475,87.496,158399998.0
2006-05-05 02:18:00,87.525,87.535,87.507,87.507,251399997.0
2006-05-05 02:19:00,87.503,87.514,87.482,87.482,244000002.0
2006-05-05 02:20:00,87.501,87.501,87.473,87.479,163899999.0
2006-05-05 02:21:00,87.504,87.504,87.475,87.479,197199999.0
2006-05-05 02:22:00,87.494,87.496,87.473,87.473,125899997.0
2006-05-05 02:23:00,87.488,87.525,87.488,87.523,309599995.0
2006-05-05 02:24:00,87.518,87.535,87.498,87.517,128100000.0
2006-05-05 02:25:00,87.525,87.525,87.498,87.498,131500000.0
2006-05-05 02:26:00,87.498,87.514,87.484,87.502,199399999.0
2006-05-05 02:27:00,87.493,87.506,87.482,87.5,246900002.0
2006-05-05 02:28:00,87.482,87.5,87.471,87.48,222200002.0
2006-05-05 02:29:00,87.455,87.478,87.455,87.467,257800000.0
2006-05-05 02:30:00,87.477,87.477,87.427,87.435,156200004.0
2006-05-05 02:31:00,87.41,87.434,87.387,87.405,215400000.0
2006-05-05 02:32:00,87.391,87.414,87.391,87.412,210499996.0
2006-05-05 02:33:00,87.392,87.42,87.391,87.401,175399997.0
2006-05-05 02:34:00,87.395,87.427,87.394,87.427,150200001.0
2006-05-05 02:35:00,87.404,87.422,87.392,87.412,150200000.0
2006-05-05 02:36:00,87.4,87.426,87.4,87.42,133599998.0
2006-05-05 02:37:00,87.423,87.44,87.407,87.407,155799998.0
2006-05-05 02:38:00,87.429,87.437,87.41,87.41,238400000.0
2006-05-05 02:39:00,87.424,87.425,87.384,87.384,239700001.0
2006-05-05 02:40:00,87.418,87.42,87.396,87.407,93100000.0
2006-05-05 02:41:00,87.431,87.449,87.425,87.435,238799997.0
2006-05-05 02:42:00,87.422,87.44,87.417,87.435,234999996.0
2006-05-05 02:43:00,87.423,87.45,87.407,87.437,178100001.0
2006-05-05 02:44:00,87.431,87.444,87.42,87.435,134900000.0
2006-05-05 02:45:00,87.421,87.458,87.421,87.45,219999997.0
2006-05-05 02:46:00,87.464,87.482,87.457,87.473,75500000.0
2006-05-05 02:47:00,87.483,87.504,87.467,87.475,242199998.0
2006-05-05 02:48:00,87.489,87.507,87.476,87.495,87300000.0
2006-05-05 02:49:00,87.488,87.508,87.476,87.489,142199998.0
2006-05-05 02:50:00,87.483,87.49,87.459,87.477,243500000.0
2006-05-05 02:51:00,87.485,87.485,87.464,87.47,186200001.0
2006-05-05 02:52:00,87.464,87.49,87.46,87.48,184399998.0
2006-05-05 02:53:00,87.48,87.48,87.433,87.442,223600000.0
2006-05-05 02:54:00,87.458,87.475,87.442,87.447,202700000.0
2006-05-05 02:55:00,87.454,87.474,87.452,87.467,213099997.0
2006-05-05 02:56:00,87.465,87.475,87.45,87.455,228200002.0
2006-05-05 02:57:00,87.47,87.47,87.438,87.47,317099995.0
2006-05-05 02:58:00,87.467,87.482,87.447,87.455,192100001.0
2006-05-05 02:59:00,87.449,87.468,87.443,87.468,103200000.0
2006-05-05 03:00:00,87.448,87.477,87.448,87.477,137900001.0
2006-05-05 03:01:00,87.448,87.473,87.444,87.471,135200002.0
2006-05-05 03:02:00,87.455,87.479,87.454,87.468,96100000.0
2006-05-05 03:03:00,87.446,87.463,87.44,87.448,271900002.0
2006-05-05 03:04:00,87.451,87.466,87.444,87.454,126200002.0
2006-05-05 03:05:00,87.444,87.462,87.432,87.438,200200000.0
2006-05-05 03:06:00,87.456,87.465,87.441,87.442,148400000.0
2006-05-05 03:07:00,87.46,87.466,87.441,87.444,213700000.0
2006-05-05 03:08:00,87.458,87.458,87.432,87.442,249500002.0
2006-05-05 03:09:00,87.435,87.465,87.43,87.465,302200000.0
2006-05-05 03:10:00,87.452,87.468,87.442,87.455,171400000.0
2006-05-05 03:11:00,87.436,87.457,87.436,87.457,160000002.0
2006-05-05 03:12:00,87.463,87.47,87.424,87.437,296000001.0
2006-05-05 03:13:00,87.447,87.476,87.447,87.476,113399996.0
2006-05-05 03:14:00,87.482,87.482,87.455,87.455,158200000.0
2006-05-05 03:15:00,87.46,87.477,87.45,87.477,220900000.0
2006-05-05 03:16:00,87.454,87.48,87.453,87.48,103600001.0
2006-05-05 03:17:00,87.465,87.491,87.462,87.48,152800001.0
2006-05-05 03:18:00,87.492,87.497,87.479,87.497,122100000.0
2006-05-05 03:19:00,87.495,87.497,87.468,87.474,172300000.0
2006-05-05 03:20:00,87.5,87.5,87.47,87.47,192200000.0
2006-05-05 03:21:00,87.498,87.498,87.458,87.458,168900002.0
2006-05-05 03:22:00,87.5,87.506,87.483,87.483,209600000.0
2006-05-05 03:23:00,87.503,87.507,87.485,87.491,236200001.0
2006-05-05 03:24:00,87.482,87.503,87.479,87.499,202099999.0
2006-05-05 03:25:00,87.505,87.512,87.488,87.488,177499999.0
2006-05-05 03:26:00,87.497,87.506,87.466,87.466,263700002.0
2006-05-05 03:27:00,87.488,87.502,87.474,87.484,112699998.0
2006-05-05 03:28:00,87.502,87.515,87.483,87.493,117700001.0
2006-05-05 03:29:00,87.522,87.524,87.493,87.493,305100001.0
2006-05-05 03:30:00,87.489,87.512,87.431,87.442,188099997.0
2006-05-05 03:31:00,87.453,87.48,87.442,87.467,202300000.0
2006-05-05 03:32:00,87.47,87.47,87.413,87.435,229500004.0
2006-05-05 03:33:00,87.388,87.427,87.361,87.372,222200000.0
2006-05-05 03:34:00,87.375,87.391,87.335,87.373,154699998.0
2006-05-05 03:35:00,87.394,87.436,87.394,87.425,149800001.0
2006-05-05 03:36:00,87.426,87.427,87.405,87.408,242699998.0
2006-05-05 03:37:00,87.436,87.436,87.382,87.398,205099997.0
2006-05-05 03:38:00,87.378,87.41,87.376,87.41,172199998.0
2006-05-05 03:39:00,87.408,87.421,87.383,87.383,217499997.0
2006-05-05 03:40:00,87.375,87.397,87.354,87.361,200399998.0
2006-05-05 03:41:00,87.35,87.362,87.336,87.336,200399999.0
2006-05-05 03:42:00,87.34,87.34,87.291,87.291,142300000.0
2006-05-05 03:43:00,87.287,87.321,87.267,87.296,280500005.0
2006-05-05 03:44:00,87.32,87.34,87.313,87.34,241800001.0
2006-05-05 03:45:00,87.357,87.375,87.349,87.349,157599998.0
2006-05-05 03:46:00,87.349,87.368,87.342,87.364,193000000.0
2006-05-05 03:47:00,87.347,87.362,87.328,87.345,257699996.0
2006-05-05 03:48:00,87.342,87.344,87.327,87.329,69700000.0
2006-05-05 03:49:00,87.334,87.374,87.334,87.374,123800002.0
2006-05-05 03:50:00,87.363,87.386,87.338,87.37,189399999.0
2006-05-05 03:51:00,87.366,87.385,87.356,87.383,105500001.0
2006-05-05 03:52:00,87.37,87.382,87.351,87.364,141799999.0
2006-05-05 03:53:00,87.346,87.394,87.346,87.368,134700001.0
2006-05-05 03:54:00,87.338,87.365,87.317,87.327,218899998.0
2006-05-05 03:55:00,87.308,87.328,87.294,87.296,122799998.0
2006-05-05 03:56:00,87.287,87.287,87.242,87.251,232200001.0
2006-05-05 03:57:00,87.252,87.281,87.252,87.264,190500001.0
2006-05-05 03:58:00,87.276,87.32,87.276,87.305,235300002.0
2006-05-05 03:59:00,87.293,87.293,87.259,87.277,152700001.0
2006-05-05 04:00:00,87.278,87.292,87.256,87.275,281299997.0
2006-05-05 04:01:00,87.292,87.292,87.251,87.251,140399999.0
2006-05-05 04:02:00,87.234,87.263,87.234,87.253,123299999.0
2006-05-05 04:03:00,87.266,87.266,87.235,87.235,160499999.0
2006-05-05 04:04:00,87.237,87.254,87.21,87.248,154599997.0
2006-05-05 04:05:00,87.244,87.266,87.242,87.266,187299998.0
2006-05-05 04:06:00,87.272,87.295,87.254,87.254,158999997.0
2006-05-05 04:07:00,87.291,87.32,87.282,87.306,198100000.0
2006-05-05 04:08:00,87.295,87.322,87.292,87.309,214799998.0
2006-05-05 04:09:00,87.298,87.315,87.291,87.312,184700002.0
2006-05-05 04:10:00,87.319,87.324,87.294,87.304,262699997.0
2006-05-05 04:11:00,87.305,87.328,87.302,87.32,155399999.0
2006-05-05 04:12:00,87.316,87.341,87.315,87.341,162500000.0
2006-05-05 04:13:00,87.342,87.348,87.311,87.329,304599996.0
2006-05-05 04:14:00,87.333,87.35,87.308,87.319,215499997.0
2006-05-05 04:15:00,87.308,87.33,87.29,87.3,156200000.0
2006-05-05 04:16:00,87.305,87.318,87.291,87.311,289799999.0
2006-05-05 04:17:00,87.288,87.312,87.286,87.312,181300000.0
2006-05-05 04:18:00,87.317,87.317,87.276,87.28,150800000.0
2006-05-05 04:19:00,87.307,87.315,87.289,87.303,160700001.0
2006-05-05 04:20:00,87.287,87.312,87.287,87.312,122299998.0
2006-05-05 04:21:00,87.285,87.302,87.279,87.289,95300000.0
2006-05-05 04:22:00,87.285,87.302,87.277,87.282,248399998.0
2006-05-05 04:23:00,87.287,87.302,87.274,87.279,246800000.0
2006-05-05 04:24:00,87.28,87.288,87.256,87.275,158899999.0
2006-05-05 04:25:00,87.268,87.283,87.267,87.275,87700001.0
2006-05-05 04:26:00,87.26,87.26,87.238,87.24,82400000.0
2006-05-05 04:27:00,87.258,87.258,87.228,87.237,179300001.0
2006-05-05 04:28:00,87.253,87.277,87.251,87.271,183299999.0
2006-05-05 04:29:00,87.267,87.299,87.258,87.262,173900001.0
2006-05-05 04:30:00,87.276,87.311,87.276,87.311,220199997.0
2006-05-05 04:31:00,87.314,87.331,87.304,87.323,171700000.0
2006-05-05 04:32:00,87.326,87.343,87.314,87.336,155899998.0
2006-05-05 04:33:00,87.336,87.348,87.321,87.321,238300000.0
2006-05-05 04:34:00,87.323,87.358,87.306,87.347,222899996.0
2006-05-05 04:35:00,87.358,87.37,87.334,87.334,74000000.0
2006-05-05 04:36:00,87.337,87.354,87.334,87.338,107099999.0
2006-05-05 04:37:00,87.316,87.347,87.316,87.341,102000000.0
2006-05-05 04:38:00,87.339,87.35,87.315,87.331,275000001.0
2006-05-05 04:39:00,87.315,87.342,87.315,87.342,152699999.0
2006-05-05 04:40:00,87.345,87.35,87.329,87.338,182800000.0
2006-05-05 04:41:00,87.334,87.347,87.321,87.335,311200001.0
2006-05-05 04:42:00,87.342,87.356,87.322,87.334,341499995.0
2006-05-05 04:43:00,87.351,87.351,87.317,87.317,129399998.0
2006-05-05 04:44:00,87.321,87.338,87.312,87.338,211599999.0
2006-05-05 04:45:00,87.323,87.345,87.323,87.34,190499999.0
2006-05-05 04:46:00,87.334,87.337,87.312,87.324,154600001.0
2006-05-05 04:47:00,87.32,87.34,87.316,87.34,312799995.0
2006-05-05 04:48:00,87.323,87.337,87.313,87.337,158000000.0
2006-05-05 04:49:00,87.332,87.342,87.312,87.329,177400003.0
2006-05-05 04:50:00,87.335,87.348,87.322,87.341,167200001.0
2006-05-05 04:51:00,87.343,87.343,87.304,87.321,192100002.0
2006-05-05 04:52:00,87.335,87.361,87.329,87.344,195600001.0
2006-05-05 04:53:00,87.369,87.375,87.344,87.354,272100002.0
2006-05-05 04:54:00,87.372,87.375,87.344,87.355,342599996.0
2006-05-05 04:55:00,87.345,87.345,87.32,87.32,157500002.0
2006-05-05 04:56:00,87.343,87.357,87.328,87.344,145399996.0
2006-05-05 04:57:00,87.357,87.364,87.336,87.347,174999998.0
2006-05-05 04:58:00,87.367,87.367,87.333,87.335,143400002.0
2006-05-05 04:59:00,87.363,87.365,87.338,87.338,124900000.0
2006-05-05 05:00:00,87.353,87.367,87.338,87.354,169299999.0
2006-05-05 05:01:00,87.344,87.363,87.337,87.357,164100000.0
2006-05-05 05:02:00,87.355,87.368,87.342,87.355,264900000.0
2006-05-05 05:03:00,87.364,87.373,87.34,87.359,172899998.0
2006-05-05 05:04:00,87.372,87.372,87.345,87.372,181700003.0
2006-05-05 05:05:00,87.371,87.374,87.329,87.344,256299998.0
2006-05-05 05:06:00,87.377,87.399,87.362,87.369,173200000.0
2006-05-05 05:07:00,87.383,87.398,87.358,87.378,233899997.0
2006-05-05 05:08:00,87.383,87.39,87.368,87.368,138300000.0
2006-05-05 05:09:00,87.389,87.4,87.376,87.391,261599996.0
2006-05-05 05:10:00,87.377,87.377,87.35,87.363,123999999.0
2006-05-05 05:11:00,87.356,87.39,87.342,87.37,281300002.0
2006-05-05 05:12:00,87.364,87.382,87.344,87.365,184299998.0
2006-05-05 05:13:00,87.348,87.365,87.345,87.363,95100000.0
2006-05-05 05:14:00,87.357,87.367,87.326,87.333,276200001.0
2006-05-05 05:15:00,87.353,87.358,87.329,87.338,189099998.0
2006-05-05 05:16:00,87.321,87.363,87.321,87.355,188100000.0
2006-05-05 05:17:00,87.321,87.367,87.321,87.367,216700001.0
2006-05-05 05:18:00,87.36,87.36,87.339,87.355,49800000.0
2006-05-05 05:19:00,87.355,87.386,87.355,87.375,133299999.0
2006-05-05 05:20:00,87.359,87.38,87.35,87.369,153199998.0
2006-05-05 05:21:00,87.352,87.384,87.352,87.372,271900001.0
2006-05-05 05:22:00,87.356,87.368,87.337,87.36,266500002.0
2006-05-05 05:23:00,87.36,87.363,87.333,87.333,185200000.0
2006-05-05 05:24:00,87.337,87.358,87.337,87.355,152299999.0
2006-05-05 05:25:00,87.353,87.36,87.335,87.347,179600000.0
2006-05-05 05:26:00,87.353,87.36,87.334,87.342,109600000.0
2006-05-05 05:27:00,87.375,87.39,87.355,87.357,174500000.0
2006-05-05 05:28:00,87.388,87.388,87.347,87.368,206400001.0
2006-05-05 05:29:00,87.367,87.39,87.355,87.385,308799999.0
2006-05-05 05:30:00,87.387,87.387,87.348,87.368,212200000.0
2006-05-05 05:31:00,87.371,87.387,87.353,87.367,147200000.0
2006-05-05 05:32:00,87.372,87.386,87.354,87.362,129300000.0
2006-05-05 05:33:00,87.366,87.382,87.358,87.372,129499999.0
2006-05-05 05:34:00,87.35,87.367,87.339,87.362,132099998.0
2006-05-05 05:35:00,87.339,87.355,87.331,87.355,188500005.0
2006-05-05 05:36:00,87.357,87.372,87.341,87.341,159400002.0
2006-05-05 05:37:00,87.365,87.372,87.341,87.353,158699999.0
2006-05-05 05:38:00,87.354,87.367,87.337,87.367,218200002.0
2006-05-05 05:39:00,87.353,87.365,87.345,87.345,155800000.0
2006-05-05 05:40:00,87.365,87.37,87.34,87.352,112000001.0
2006-05-05 05:41:00,87.37,87.37,87.342,87.348,240599998.0
2006-05-05 05:42:00,87.353,87.367,87.338,87.357,91200000.0
2006-05-05 05:43:00,87.345,87.366,87.345,87.366,102300000.0
2006-05-05 05:44:00,87.362,87.362,87.329,87.329,122900001.0
2006-05-05 05:45:00,87.33,87.359,87.33,87.359,183500000.0
2006-05-05 05:46:00,87.325,87.353,87.325,87.34,160900000.0
2006-05-05 05:47:00,87.313,87.335,87.311,87.334,120900001.0
2006-05-05 05:48:00,87.325,87.351,87.325,87.351,79100000.0
2006-05-05 05:49:00,87.352,87.353,87.321,87.321,136199998.0
2006-05-05 05:50:00,87.339,87.355,87.329,87.345,158500000.0
2006-05-05 05:51:00,87.336,87.357,87.331,87.353,173000002.0
2006-05-05 05:52:00,87.328,87.347,87.322,87.345,196399999.0
2006-05-05 05:53:00,87.348,87.355,87.325,87.325,197299999.0
2006-05-05 05:54:00,87.33,87.36,87.33,87.353,180499997.0
2006-05-05 05:55:00,87.355,87.36,87.329,87.329,110000001.0
2006-05-05 05:56:00,87.349,87.36,87.34,87.355,142000001.0
2006-05-05 05:57:00,87.355,87.365,87.333,87.355,236100001.0
2006-05-05 05:58:00,87.346,87.371,87.346,87.354,170600000.0
2006-05-05 05:59:00,87.368,87.389,87.349,87.364,265899998.0
2006-05-05 06:00:00,87.384,87.397,87.362,87.367,300600003.0
2006-05-05 06:01:00,87.402,87.406,87.383,87.386,127200000.0
2006-05-05 06:02:00,87.377,87.407,87.377,87.395,208400000.0
2006-05-05 06:03:00,87.369,87.4,87.369,87.4,228999999.0
2006-05-05 06:04:00,87.38,87.399,87.371,87.398,226600001.0
2006-05-05 06:05:00,87.381,87.395,87.366,87.386,167000001.0
2006-05-05 06:06:00,87.359,87.387,87.355,87.366,168300000.0
2006-05-05 06:07:00,87.36,87.38,87.356,87.373,168900001.0
2006-05-05 06:08:00,87.377,87.377,87.339,87.353,162599999.0
2006-05-05 06:09:00,87.34,87.36,87.336,87.358,286800000.0
2006-05-05 06:10:00,87.346,87.363,87.336,87.363,243499996.0
2006-05-05 06:11:00,87.36,87.372,87.349,87.355,104700000.0
2006-05-05 06:12:00,87.361,87.388,87.359,87.388,190999997.0
2006-05-05 06:13:00,87.374,87.397,87.366,87.389,89700000.0
2006-05-05 06:14:00,87.382,87.382,87.344,87.361,215300000.0
2006-05-05 06:15:00,87.365,87.366,87.344,87.344,173600000.0
2006-05-05 06:16:00,87.357,87.374,87.342,87.356,178500003.0
2006-05-05 06:17:00,87.375,87.38,87.356,87.367,148499996.0
2006-05-05 06:18:00,87.377,87.377,87.342,87.342,149500001.0
2006-05-05 06:19:00,87.339,87.365,87.327,87.349,154500003.0
2006-05-05 06:20:00,87.339,87.365,87.339,87.362,157199999.0
2006-05-05 06:21:00,87.348,87.37,87.344,87.37,126500001.0
2006-05-05 06:22:00,87.368,87.368,87.332,87.339,312000000.0
2006-05-05 06:23:00,87.353,87.362,87.337,87.342,152200000.0
2006-05-05 06:24:00,87.336,87.354,87.327,87.345,175099998.0
2006-05-05 06:25:00,87.343,87.36,87.34,87.355,280100000.0
2006-05-05 06:26:00,87.332,87.36,87.332,87.355,94500000.0
2006-05-05 06:27:00,87.34,87.365,87.337,87.358,180599999.0
2006-05-05 06:28:00,87.348,87.36,87.337,87.353,29600000.0
2006-05-05 06:29:00,87.34,87.357,87.318,87.355,126400002.0
2006-05-05 06:30:00,87.335,87.363,87.334,87.363,82200000.0
2006-05-05 06:31:00,87.365,87.375,87.345,87.352,112700001.0
2006-05-05 06:32:00,87.365,87.375,87.346,87.357,173500002.0
2006-05-05 06:33:00,87.365,87.386,87.357,87.37,286000000.0
2006-05-05 06:34:00,87.364,87.384,87.35,87.36,57400000.0
2006-05-05 06:35:00,87.373,87.382,87.355,87.369,198799998.0
2006-05-05 06:36:00,87.372,87.373,87.355,87.358,159999998.0
2006-05-05 06:37:00,87.369,87.369,87.338,87.338,100200000.0
2006-05-05 06:38:00,87.342,87.357,87.325,87.338,207700001.0
2006-05-05 06:39:00,87.333,87.353,87.329,87.353,181599998.0
2006-05-05 06:40:00,87.362,87.37,87.34,87.34,190500001.0
2006-05-05 06:41:00,87.357,87.366,87.344,87.351,114899998.0
2006-05-05 06:42:00,87.352,87.366,87.331,87.351,206700000.0
2006-05-05 06:43:00,87.373,87.389,87.361,87.368,257900001.0
2006-05-05 06:44:00,87.392,87.418,87.38,87.395,191199999.0
2006-05-05 06:45:00,87.394,87.411,87.386,87.398,109400000.0
2006-05-05 06:46:00,87.383,87.397,87.363,87.382,137000001.0
2006-05-05 06:47:00,87.375,87.375,87.352,87.352,177200001.0
2006-05-05 06:48:00,87.346,87.374,87.339,87.361,266899998.0
2006-05-05 06:49:00,87.362,87.37,87.346,87.35,194700002.0
2006-05-05 06:50:00,87.36,87.37,87.345,87.351,89500001.0
2006-05-05 06:51:00,87.369,87.369,87.344,87.35,203300001.0
2006-05-05 06:52:00,87.37,87.375,87.349,87.353,139300000.0
2006-05-05 06:53:00,87.371,87.397,87.362,87.376,247699997.0
2006-05-05 06:54:00,87.396,87.423,87.396,87.411,219700000.0
2006-05-05 06:55:00,87.407,87.414,87.394,87.396,124100000.0
2006-05-05 06:56:00,87.406,87.407,87.38,87.395,235400001.0
2006-05-05 06:57:00,87.403,87.403,87.371,87.38,86199999.0
2006-05-05 06:58:00,87.391,87.398,87.362,87.372,268799997.0
2006-05-05 06:59:00,87.387,87.399,87.369,87.39,212499999.0
2006-05-05 07:00:00,87.386,87.397,87.371,87.384,100900000.0
2006-05-05 07:01:00,87.374,87.391,87.373,87.39,115600000.0
2006-05-05 07:02:00,87.379,87.4,87.37,87.4,280000003.0
2006-05-05 07:03:00,87.373,87.391,87.353,87.356,156799996.0
2006-05-05 07:04:00,87.363,87.377,87.345,87.362,188200000.0
2006-05-05 07:05:00,87.362,87.37,87.346,87.35,322600002.0
2006-05-05 07:06:00,87.351,87.37,87.351,87.367,136800002.0
2006-05-05 07:07:00,87.349,87.367,87.323,87.365,151799999.0
2006-05-05 07:08:00,87.367,87.367,87.343,87.367,139600000.0
2006-05-05 07:09:00,87.335,87.369,87.335,87.366,206600001.0
2006-05-05 07:10:00,87.37,87.37,87.34,87.34,118600000.0
2006-05-05 07:11:00,87.365,87.37,87.35,87.35,196400003.0
2006-05-05 07:12:00,87.353,87.387,87.353,87.387,140699999.0
2006-05-05 07:13:00,87.371,87.39,87.366,87.385,194200002.0
2006-05-05 07:14:00,87.384,87.387,87.364,87.374,229000001.0
2006-05-05 07:15:00,87.361,87.401,87.361,87.389,182000003.0
2006-05-05 07:16:00,87.37,87.396,87.359,87.378,229900005.0
2006-05-05 07:17:00,87.36,87.383,87.359,87.383,159900000.0
2006-05-05 07:18:00,87.39,87.39,87.362,87.366,165500002.0
2006-05-05 07:19:00,87.388,87.388,87.357,87.369,242700000.0
2006-05-05 07:20:00,87.361,87.38,87.357,87.375,231500002.0
2006-05-05 07:21:00,87.376,87.39,87.361,87.361,128200000.0
2006-05-05 07:22:00,87.364,87.383,87.358,87.382,187800001.0
2006-05-05 07:23:00,87.372,87.384,87.353,87.359,241500002.0
2006-05-05 07:24:00,87.383,87.383,87.343,87.363,164799999.0
2006-05-05 07:25:00,87.365,87.375,87.351,87.36,195199997.0
2006-05-05 07:26:00,87.372,87.377,87.342,87.352,236999999.0
2006-05-05 07:27:00,87.367,87.371,87.346,87.368,200900001.0
2006-05-05 07:28:00,87.344,87.361,87.318,87.338,177000000.0
2006-05-05 07:29:00,87.347,87.347,87.323,87.323,218199997.0
2006-05-05 07:30:00,87.332,87.34,87.316,87.32,112600000.0
2006-05-05 07:31:00,87.312,87.348,87.312,87.346,240500001.0
2006-05-05 07:32:00,87.345,87.356,87.329,87.339,147000002.0
2006-05-05 07:33:00,87.349,87.351,87.324,87.326,207700002.0
2006-05-05 07:34:00,87.337,87.35,87.325,87.345,198999998.0
2006-05-05 07:35:00,87.345,87.358,87.329,87.337,291899997.0
2006-05-05 07:36:00,87.344,87.357,87.316,87.335,182899998.0
2006-05-05 07:37:00,87.326,87.347,87.314,87.333,147499998.0
2006-05-05 07:38:00,87.342,87.355,87.325,87.326,115999998.0
2006-05-05 07:39:00,87.353,87.354,87.325,87.339,153899999.0
2006-05-05 07:40:00,87.336,87.365,87.336,87.357,168899998.0
2006-05-05 07:41:00,87.36,87.366,87.337,87.351,242499994.0
2006-05-05 07:42:00,87.348,87.369,87.348,87.363,249000001.0
2006-05-05 07:43:00,87.35,87.365,87.329,87.347,198799997.0
2006-05-05 07:44:00,87.338,87.353,87.33,87.353,291700002.0
2006-05-05 07:45:00,87.324,87.347,87.316,87.334,146000001.0
2006-05-05 07:46:00,87.324,87.351,87.295,87.335,131500000.0
2006-05-05 07:47:00,87.336,87.356,87.328,87.345,231400001.0
2006-05-05 07:48:00,87.34,87.347,87.318,87.334,234300002.0
2006-05-05 07:49:00,87.343,87.358,87.329,87.346,339800004.0
2006-05-05 07:50:00,87.355,87.367,87.299,87.299,337699997.0
2006-05-05 07:51:00,87.35,87.35,87.327,87.329,181700000.0
2006-05-05 07:52:00,87.332,87.351,87.311,87.339,48900000.0
2006-05-05 07:53:00,87.34,87.372,87.323,87.372,154100000.0
2006-05-05 07:54:00,87.356,87.371,87.35,87.368,212099997.0
2006-05-05 07:55:00,87.362,87.385,87.362,87.375,269799998.0
2006-05-05 07:56:00,87.345,87.361,87.327,87.354,140500001.0
2006-05-05 07:57:00,87.343,87.363,87.342,87.355,249699995.0
2006-05-05 07:58:00,87.347,87.355,87.327,87.331,183399997.0
2006-05-05 07:59:00,87.298,87.354,87.298,87.345,343400000.0
2006-05-05 08:00:00,87.35,87.35,87.312,87.316,184599996.0
2006-05-05 08:01:00,87.317,87.332,87.3,87.322,120700000.0
2006-05-05 08:02:00,87.308,87.344,87.308,87.344,162399996.0
2006-05-05 08:03:00,87.323,87.34,87.314,87.328,151499998.0
2006-05-05 08:04:00,87.325,87.335,87.307,87.31,95099998.0
2006-05-05 08:05:00,87.315,87.345,87.306,87.324,202300001.0
2006-05-05 08:06:00,87.317,87.343,87.317,87.335,164999999.0
2006-05-05 08:07:00,87.337,87.342,87.311,87.311,243600002.0
2006-05-05 08:08:00,87.324,87.345,87.319,87.33,71900000.0
2006-05-05 08:09:00,87.308,87.359,87.308,87.357,277500001.0
2006-05-05 08:10:00,87.353,87.368,87.332,87.35,249199998.0
2006-05-05 08:11:00,87.326,87.363,87.326,87.363,155500002.0
2006-05-05 08:12:00,87.348,87.372,87.342,87.372,174199999.0
2006-05-05 08:13:00,87.368,87.368,87.345,87.346,223100000.0
2006-05-05 08:14:00,87.341,87.359,87.335,87.348,95200000.0
2006-05-05 08:15:00,87.328,87.351,87.32,87.351,127299999.0
2006-05-05 08:16:00,87.343,87.361,87.325,87.346,163800000.0
2006-05-05 08:17:00,87.352,87.369,87.342,87.359,224299997.0
2006-05-05 08:18:00,87.349,87.349,87.316,87.316,130299998.0
2006-05-05 08:19:00,87.328,87.344,87.322,87.336,225400003.0
2006-05-05 08:20:00,87.317,87.337,87.307,87.327,207499998.0
2006-05-05 08:21:00,87.316,87.328,87.297,87.318,195699999.0
2006-05-05 08:22:00,87.325,87.332,87.308,87.32,109800000.0
2006-05-05 08:23:00,87.316,87.323,87.298,87.308,192199995.0
2006-05-05 08:24:00,87.288,87.311,87.278,87.289,201499998.0
2006-05-05 08:25:00,87.249,87.288,87.249,87.288,245799999.0
2006-05-05 08:26:00,87.276,87.297,87.268,87.284,218900003.0
2006-05-05 08:27:00,87.285,87.318,87.279,87.298,166300000.0
2006-05-05 08:28:00,87.301,87.305,87.275,87.284,238100001.0
2006-05-05 08:29:00,87.271,87.286,87.259,87.286,182500000.0
2006-05-05 08:30:00,87.275,87.309,87.275,87.305,236500004.0
2006-05-05 08:31:00,87.292,87.322,87.29,87.316,196500001.0
2006-05-05 08:32:00,87.308,87.324,87.282,87.298,174500000.0
2006-05-05 08:33:00,87.287,87.313,87.287,87.307,271700000.0
2006-05-05 08:34:00,87.298,87.306,87.273,87.273,191100001.0
2006-05-05 08:35:00,87.269,87.294,87.252,87.263,150600000.0
2006-05-05 08:36:00,87.269,87.279,87.252,87.253,120500000.0
2006-05-05 08:37:00,87.27,87.281,87.243,87.271,191599999.0
2006-05-05 08:38:00,87.267,87.28,87.252,87.28,229299996.0
2006-05-05 08:39:00,87.263,87.284,87.26,87.284,117800002.0
2006-05-05 08:40:00,87.283,87.283,87.261,87.262,292600002.0
2006-05-05 08:41:00,87.262,87.285,87.244,87.267,265299998.0
2006-05-05 08:42:00,87.264,87.284,87.258,87.27,143900002.0
2006-05-05 08:43:00,87.253,87.286,87.245,87.264,158799998.0
2006-05-05 08:44:00,87.26,87.262,87.231,87.245,199900001.0
2006-05-05 08:45:00,87.267,87.269,87.252,87.257,116899998.0
2006-05-05 08:46:00,87.237,87.262,87.237,87.255,174699998.0
2006-05-05 08:47:00,87.25,87.277,87.238,87.248,297399999.0
2006-05-05 08:48:00,87.269,87.273,87.25,87.253,161299998.0
2006-05-05 08:49:00,87.261,87.287,87.255,87.287,180199998.0
2006-05-05 08:50:00,87.291,87.3,87.271,87.286,145000003.0
2006-05-05 08:51:00,87.289,87.31,87.276,87.276,494499998.0
2006-05-05 08:52:00,87.3,87.322,87.291,87.297,234100000.0
2006-05-05 08:53:00,87.303,87.323,87.297,87.322,293299999.0
2006-05-05 08:54:00,87.319,87.324,87.299,87.32,233299999.0
2006-05-05 08:55:00,87.296,87.322,87.29,87.298,200499999.0
2006-05-05 08:56:00,87.294,87.31,87.283,87.304,134000000.0
2006-05-05 08:57:00,87.303,87.31,87.287,87.287,208300000.0
2006-05-05 08:58:00,87.303,87.317,87.287,87.293,131300000.0
2006-05-05 08:59:00,87.325,87.352,87.325,87.343,267900000.0
2006-05-05 09:00:00,87.322,87.348,87.322,87.337,236100003.0
2006-05-05 09:01:00,87.318,87.333,87.31,87.333,151900002.0
2006-05-05 09:02:00,87.352,87.352,87.33,87.33,188400003.0
2006-05-05 09:03:00,87.35,87.362,87.332,87.342,361200001.0
2006-05-05 09:04:00,87.336,87.365,87.331,87.353,251799998.0
2006-05-05 09:05:00,87.358,87.373,87.345,87.359,211399996.0
2006-05-05 09:06:00,87.345,87.368,87.34,87.368,122500001.0
2006-05-05 09:07:00,87.343,87.367,87.331,87.367,118199999.0
2006-05-05 09:08:00,87.365,87.378,87.35,87.378,159700001.0
2006-05-05 09:09:00,87.388,87.396,87.362,87.381,129399999.0
2006-05-05 09:10:00,87.376,87.413,87.376,87.413,94499999.0
2006-05-05 09:11:00,87.403,87.418,87.364,87.381,106699999.0
2006-05-05 09:12:00,87.387,87.398,87.369,87.369,144199999.0
2006-05-05 09:13:00,87.382,87.394,87.364,87.373,94300000.0
2006-05-05 09:14:00,87.391,87.4,87.371,87.371,133700000.0
2006-05-05 09:15:00,87.385,87.39,87.367,87.375,200799999.0
2006-05-05 09:16:00,87.387,87.396,87.364,87.364,300100000.0
2006-05-05 09:17:00,87.368,87.387,87.365,87.382,164600002.0
2006-05-05 09:18:00,87.362,87.378,87.356,87.37,130800001.0
2006-05-05 09:19:00,87.374,87.384,87.355,87.355,139700001.0
2006-05-05 09:20:00,87.367,87.385,87.363,87.376,102700000.0
2006-05-05 09:21:00,87.382,87.382,87.344,87.345,138900000.0
2006-05-05 09:22:00,87.377,87.392,87.355,87.377,168199999.0
2006-05-05 09:23:00,87.368,87.391,87.365,87.379,127900002.0
2006-05-05 09:24:00,87.374,87.38,87.341,87.359,261599996.0
2006-05-05 09:25:00,87.379,87.388,87.363,87.375,154400000.0
2006-05-05 09:26:00,87.378,87.387,87.361,87.366,235699999.0
2006-05-05 09:27:00,87.389,87.403,87.373,87.378,123000000.0
2006-05-05 09:28:00,87.388,87.388,87.36,87.376,194999994.0
2006-05-05 09:29:00,87.383,87.401,87.369,87.379,149900000.0
2006-05-05 09:30:00,87.399,87.412,87.381,87.381,166100000.0
2006-05-05 09:31:00,87.409,87.419,87.396,87.409,122900001.0
2006-05-05 09:32:00,87.412,87.425,87.399,87.407,224099998.0
2006-05-05 09:33:00,87.405,87.418,87.387,87.416,186000001.0
2006-05-05 09:34:00,87.408,87.432,87.399,87.431,121600001.0
2006-05-05 09:35:00,87.436,87.46,87.426,87.443,114000001.0
2006-05-05 09:36:00,87.458,87.458,87.431,87.435,68400000.0
2006-05-05 09:37:00,87.438,87.457,87.432,87.45,233899995.0
2006-05-05 09:38:00,87.425,87.454,87.421,87.451,142600000.0
2006-05-05 09:39:00,87.458,87.467,87.432,87.453,98700000.0
2006-05-05 09:40:00,87.447,87.475,87.444,87.463,118000000.0
2006-05-05 09:41:00,87.464,87.493,87.458,87.472,169500000.0
2006-05-05 09:42:00,87.474,87.484,87.459,87.466,100500001.0
2006-05-05 09:43:00,87.487,87.509,87.461,87.472,248099996.0
2006-05-05 09:44:00,87.468,87.523,87.463,87.49,179599998.0
2006-05-05 09:45:00,87.493,87.515,87.481,87.496,160799999.0
2006-05-05 09:46:00,87.5,87.52,87.477,87.489,214300001.0
2006-05-05 09:47:00,87.488,87.525,87.469,87.486,156800001.0
2006-05-05 09:48:00,87.478,87.495,87.464,87.483,234400000.0
2006-05-05 09:49:00,87.496,87.496,87.46,87.461,251199997.0
2006-05-05 09:50:00,87.47,87.47,87.444,87.454,198900001.0
2006-05-05 09:51:00,87.459,87.481,87.438,87.449,162599999.0
2006-05-05 09:52:00,87.432,87.453,87.427,87.438,171699995.0
2006-05-05 09:53:00,87.458,87.462,87.439,87.445,184099999.0
2006-05-05 09:54:00,87.448,87.456,87.435,87.445,137900000.0
2006-05-05 09:55:00,87.433,87.461,87.412,87.431,177800000.0
2006-05-05 09:56:00,87.422,87.443,87.419,87.443,169099999.0
2006-05-05 09:57:00,87.448,87.456,87.423,87.426,250899996.0
2006-05-05 09:58:00,87.435,87.44,87.41,87.428,191499999.0
2006-05-05 09:59:00,87.415,87.435,87.412,87.435,147500000.0
2006-05-05 10:00:00,87.415,87.445,87.415,87.444,216999997.0
2006-05-05 10:01:00,87.424,87.453,87.424,87.453,75800000.0
2006-05-05 10:02:00,87.461,87.473,87.45,87.45,204100001.0
2006-05-05 10:03:00,87.476,87.487,87.459,87.464,211899998.0
2006-05-05 10:04:00,87.478,87.485,87.46,87.467,119800000.0
2006-05-05 10:05:00,87.452,87.486,87.448,87.486,143299999.0
2006-05-05 10:06:00,87.478,87.494,87.461,87.466,336300004.0
2006-05-05 10:07:00,87.455,87.472,87.444,87.469,283500002.0
2006-05-05 10:08:00,87.484,87.493,87.462,87.462,108700000.0
2006-05-05 10:09:00,87.487,87.504,87.474,87.48,162699999.0
2006-05-05 10:10:00,87.497,87.518,87.493,87.511,222300000.0
2006-05-05 10:11:00,87.498,87.518,87.495,87.51,197799997.0
2006-05-05 10:12:00,87.5,87.5,87.479,87.479,102999999.0
2006-05-05 10:13:00,87.475,87.508,87.475,87.502,63900000.0
2006-05-05 10:14:00,87.489,87.51,87.488,87.509,163700000.0
2006-05-05 10:15:00,87.506,87.516,87.493,87.5,157400001.0
2006-05-05 10:16:00,87.495,87.524,87.493,87.517,176299997.0
2006-05-05 10:17:00,87.51,87.524,87.491,87.508,245899998.0
2006-05-05 10:18:00,87.52,87.52,87.496,87.5,154800001.0
2006-05-05 10:19:00,87.511,87.522,87.493,87.5,189499997.0
2006-05-05 10:20:00,87.519,87.535,87.516,87.517,207500000.0
2006-05-05 10:21:00,87.523,87.532,87.507,87.513,141900001.0
2006-05-05 10:22:00,87.512,87.537,87.497,87.519,375000003.0
2006-05-05 10:23:00,87.528,87.543,87.5,87.52,191400000.0
2006-05-05 10:24:00,87.527,87.535,87.49,87.49,161900002.0
2006-05-05 10:25:00,87.506,87.535,87.502,87.535,176700002.0
2006-05-05 10:26:00,87.514,87.534,87.502,87.522,180100000.0
2006-05-05 10:27:00,87.507,87.525,87.499,87.511,274799999.0
2006-05-05 10:28:00,87.51,87.528,87.498,87.528,105099998.0
2006-05-05 10:29:00,87.512,87.532,87.501,87.51,206199999.0
2006-05-05 10:30:00,87.528,87.585,87.528,87.562,189499998.0
2006-05-05 10:31:00,87.568,87.583,87.544,87.561,255599997.0
2006-05-05 10:32:00,87.546,87.571,87.539,87.554,202799998.0
2006-05-05 10:33:00,87.548,87.572,87.526,87.526,269099999.0
2006-05-05 10:34:00,87.553,87.568,87.536,87.553,198099998.0
2006-05-05 10:35:00,87.554,87.554,87.505,87.507,158299997.0
2006-05-05 10:36:00,87.493,87.516,87.486,87.516,182400000.0
2006-05-05 10:37:00,87.534,87.538,87.511,87.519,198800001.0
2006-05-05 10:38:00,87.512,87.53,87.499,87.51,164100001.0
2006-05-05 10:39:00,87.493,87.517,87.493,87.517,218799999.0
2006-05-05 10:40:00,87.502,87.52,87.495,87.517,157600002.0
2006-05-05 10:41:00,87.51,87.525,87.497,87.513,278599999.0
2006-05-05 10:42:00,87.498,87.514,87.488,87.51,212600000.0
2006-05-05 10:43:00,87.492,87.525,87.489,87.505,261500000.0
2006-05-05 10:44:00,87.505,87.525,87.487,87.501,295499999.0
2006-05-05 10:45:00,87.507,87.534,87.507,87.525,179600002.0
2006-05-05 10:46:00,87.535,87.559,87.525,87.546,137699997.0
2006-05-05 10:47:00,87.551,87.551,87.525,87.528,165599998.0
2006-05-05 10:48:00,87.555,87.555,87.524,87.535,218399998.0
2006-05-05 10:49:00,87.561,87.585,87.559,87.579,97300000.0
2006-05-05 10:50:00,87.576,87.582,87.543,87.567,214800003.0
2006-05-05 10:51:00,87.56,87.585,87.559,87.576,226099999.0
2006-05-05 10:52:00,87.575,87.585,87.552,87.563,151600000.0
2006-05-05 10:53:00,87.592,87.606,87.575,87.575,166100002.0
2006-05-05 10:54:00,87.579,87.6,87.576,87.58,174200001.0
2006-05-05 10:55:00,87.588,87.601,87.563,87.585,327299996.0
2006-05-05 10:56:00,87.578,87.593,87.567,87.592,189300001.0
2006-05-05 10:57:00,87.587,87.609,87.577,87.585,155699998.0
2006-05-05 10:58:00,87.581,87.605,87.575,87.603,172400003.0
2006-05-05 10:59:00,87.595,87.627,87.595,87.624,130600000.0
2006-05-05 11:00:00,87.6,87.617,87.552,87.564,200500001.0
2006-05-05 11:01:00,87.573,87.59,87.557,87.568,211100002.0
2006-05-05 11:02:00,87.559,87.562,87.533,87.544,108400000.0
2006-05-05 11:03:00,87.526,87.566,87.526,87.566,265600000.0
2006-05-05 11:04:00,87.567,87.571,87.525,87.529,154999999.0
2006-05-05 11:05:00,87.537,87.541,87.52,87.52,290100003.0
2006-05-05 11:06:00,87.515,87.544,87.515,87.539,90700000.0
2006-05-05 11:07:00,87.507,87.529,87.495,87.51,271500002.0
2006-05-05 11:08:00,87.507,87.518,87.488,87.496,138100002.0
2006-05-05 11:09:00,87.515,87.515,87.484,87.49,173400002.0
2006-05-05 11:10:00,87.505,87.509,87.483,87.483,200400002.0
2006-05-05 11:11:00,87.498,87.515,87.488,87.495,172100000.0
2006-05-05 11:12:00,87.494,87.512,87.489,87.509,142699999.0
2006-05-05 11:13:00,87.496,87.496,87.462,87.485,217400002.0
2006-05-05 11:14:00,87.473,87.49,87.463,87.489,157900000.0
2006-05-05 11:15:00,87.497,87.503,87.469,87.47,181699998.0
2006-05-05 11:16:00,87.492,87.51,87.479,87.497,136799999.0
2006-05-05 11:17:00,87.505,87.506,87.481,87.493,188000000.0
2006-05-05 11:18:00,87.476,87.502,87.467,87.494,293499997.0
2006-05-05 11:19:00,87.498,87.508,87.481,87.481,200600000.0
2006-05-05 11:20:00,87.489,87.517,87.477,87.517,216499999.0
2006-05-05 11:21:00,87.522,87.523,87.471,87.471,134899996.0
2006-05-05 11:22:00,87.481,87.481,87.446,87.456,142300003.0
2006-05-05 11:23:00,87.461,87.487,87.456,87.487,176599998.0
2006-05-05 11:24:00,87.481,87.488,87.458,87.468,156800001.0
2006-05-05 11:25:00,87.486,87.548,87.486,87.548,144600000.0
2006-05-05 11:26:00,87.532,87.55,87.508,87.52,173599997.0
2006-05-05 11:27:00,87.505,87.533,87.505,87.533,103900000.0
2006-05-05 11:28:00,87.535,87.536,87.5,87.527,197800001.0
2006-05-05 11:29:00,87.54,87.546,87.527,87.541,238900001.0
2006-05-05 11:30:00,87.543,87.546,87.516,87.529,211999999.0
2006-05-05 11:31:00,87.53,87.554,87.527,87.548,126999996.0
2006-05-05 11:32:00,87.541,87.553,87.521,87.528,197300001.0
2006-05-05 11:33:00,87.529,87.545,87.508,87.52,195900003.0
2006-05-05 11:34:00,87.536,87.551,87.519,87.539,221100004.0
2006-05-05 11:35:00,87.542,87.547,87.512,87.512,195399996.0
2006-05-05 11:36:00,87.526,87.542,87.518,87.523,203600000.0
2006-05-05 11:37:00,87.506,87.527,87.502,87.527,233499998.0
2006-05-05 11:38:00,87.522,87.527,87.494,87.51,233699996.0
2006-05-05 11:39:00,87.498,87.517,87.495,87.513,218000000.0
2006-05-05 11:40:00,87.47,87.523,87.47,87.515,133800000.0
2006-05-05 11:41:00,87.517,87.53,87.499,87.499,253999996.0
2006-05-05 11:42:00,87.511,87.54,87.501,87.508,271499999.0
2006-05-05 11:43:00,87.487,87.509,87.474,87.508,144999999.0
2006-05-05 11:44:00,87.525,87.534,87.511,87.511,173699999.0
2006-05-05 11:45:00,87.52,87.535,87.495,87.515,205000001.0
2006-05-05 11:46:00,87.506,87.523,87.501,87.516,269400000.0
2006-05-05 11:47:00,87.51,87.528,87.49,87.49,278199997.0
2006-05-05 11:48:00,87.526,87.541,87.514,87.523,127800001.0
2006-05-05 11:49:00,87.535,87.544,87.517,87.524,264800001.0
2006-05-05 11:50:00,87.508,87.523,87.503,87.517,70100001.0
2006-05-05 11:51:00,87.52,87.522,87.492,87.497,247800000.0
2006-05-05 11:52:00,87.486,87.512,87.484,87.506,210000002.0
2006-05-05 11:53:00,87.495,87.523,87.493,87.521,160700000.0
2006-05-05 11:54:00,87.534,87.542,87.502,87.518,271299998.0
2006-05-05 11:55:00,87.513,87.539,87.502,87.525,245400003.0
2006-05-05 11:56:00,87.53,87.543,87.511,87.52,217399998.0
2006-05-05 11:57:00,87.519,87.536,87.514,87.527,207599998.0
2006-05-05 11:58:00,87.525,87.537,87.51,87.524,155300000.0
2006-05-05 11:59:00,87.521,87.546,87.512,87.542,233499998.0
2006-05-05 12:00:00,87.529,87.571,87.529,87.554,196800001.0
2006-05-05 12:01:00,87.537,87.554,87.527,87.54,120600002.0
2006-05-05 12:02:00,87.518,87.544,87.504,87.544,257499999.0
2006-05-05 12:03:00,87.551,87.552,87.505,87.506,163300000.0
2006-05-05 12:04:00,87.502,87.532,87.502,87.532,266400005.0
2006-05-05 12:05:00,87.54,87.553,87.529,87.531,177800003.0
2006-05-05 12:06:00,87.528,87.528,87.495,87.507,85599998.0
2006-05-05 12:07:00,87.5,87.52,87.465,87.512,268300002.0
2006-05-05 12:08:00,87.5,87.518,87.488,87.501,138600000.0
2006-05-05 12:09:00,87.516,87.528,87.504,87.515,105500002.0
2006-05-05 12:10:00,87.526,87.538,87.512,87.521,81500002.0
2006-05-05 12:11:00,87.528,87.529,87.5,87.504,278400002.0
2006-05-05 12:12:00,87.519,87.555,87.519,87.555,110300001.0
2006-05-05 12:13:00,87.548,87.574,87.542,87.56,100700001.0
2006-05-05 12:14:00,87.568,87.587,87.552,87.557,249000003.0
2006-05-05 12:15:00,87.556,87.585,87.554,87.58,163499997.0
2006-05-05 12:16:00,87.561,87.588,87.558,87.569,85600000.0
2006-05-05 12:17:00,87.575,87.58,87.555,87.555,206699998.0
2006-05-05 12:18:00,87.562,87.594,87.562,87.578,221299998.0
2006-05-05 12:19:00,87.57,87.589,87.548,87.568,237900002.0
2006-05-05 12:20:00,87.588,87.6,87.564,87.586,373699995.0
2006-05-05 12:21:00,87.578,87.597,87.557,87.575,158500000.0
2006-05-05 12:22:00,87.581,87.587,87.562,87.569,171000004.0
2006-05-05 12:23:00,87.575,87.588,87.559,87.582,182400002.0
2006-05-05 12:24:00,87.568,87.584,87.544,87.563,215000000.0
2006-05-05 12:25:00,87.542,87.562,87.533,87.557,275699998.0
2006-05-05 12:26:00,87.552,87.554,87.522,87.522,246299997.0
2006-05-05 12:27:00,87.526,87.555,87.519,87.555,78400000.0
2006-05-05 12:28:00,87.555,87.567,87.532,87.532,236000000.0
2006-05-05 12:29:00,87.54,87.56,87.528,87.56,226799999.0
2006-05-05 12:30:00,87.536,87.556,87.523,87.54,227199999.0
2006-05-05 12:31:00,87.559,87.575,87.551,87.575,74000000.0
2006-05-05 12:32:00,87.574,87.587,87.556,87.556,231200001.0
2006-05-05 12:33:00,87.58,87.585,87.559,87.56,241600002.0
2006-05-05 12:34:00,87.587,87.587,87.557,87.557,214400002.0
2006-05-05 12:35:00,87.575,87.593,87.568,87.59,186599999.0
2006-05-05 12:36:00,87.58,87.603,87.571,87.592,279999996.0
2006-05-05 12:37:00,87.585,87.586,87.557,87.572,177099998.0
2006-05-05 12:38:00,87.585,87.609,87.585,87.592,196200003.0
2006-05-05 12:39:00,87.613,87.619,87.596,87.603,150100001.0
2006-05-05 12:40:00,87.605,87.613,87.584,87.603,88299999.0
2006-05-05 12:41:00,87.595,87.607,87.583,87.595,133900002.0
2006-05-05 12:42:00,87.588,87.593,87.572,87.573,150599997.0
2006-05-05 12:43:00,87.564,87.585,87.558,87.579,242600000.0
2006-05-05 12:44:00,87.577,87.582,87.557,87.564,205299997.0
2006-05-05 12:45:00,87.575,87.595,87.567,87.595,136400001.0
2006-05-05 12:46:00,87.589,87.599,87.566,87.58,144300002.0
2006-05-05 12:47:00,87.592,87.592,87.527,87.561,119699998.0
2006-05-05 12:48:00,87.59,87.598,87.574,87.574,130199998.0
2006-05-05 12:49:00,87.583,87.615,87.575,87.615,309499997.0
2006-05-05 12:50:00,87.598,87.615,87.596,87.613,164399998.0
2006-05-05 12:51:00,87.601,87.628,87.601,87.617,188400002.0
2006-05-05 12:52:00,87.614,87.614,87.587,87.597,198500001.0
2006-05-05 12:53:00,87.588,87.618,87.583,87.603,223599999.0
2006-05-05 12:54:00,87.612,87.616,87.589,87.595,150300000.0
2006-05-05 12:55:00,87.6,87.616,87.588,87.616,176700001.0
2006-05-05 12:56:00,87.606,87.606,87.583,87.588,118800000.0
2006-05-05 12:57:00,87.599,87.604,87.578,87.6,207300000.0
2006-05-05 12:58:00,87.582,87.595,87.574,87.589,116900000.0
2006-05-05 12:59:00,87.592,87.613,87.579,87.598,162099999.0
2006-05-05 13:00:00,87.589,87.625,87.589,87.625,93799998.0
2006-05-05 13:01:00,87.627,87.635,87.61,87.615,100199999.0
2006-05-05 13:02:00,87.618,87.629,87.597,87.597,203299998.0
2006-05-05 13:03:00,87.621,87.623,87.574,87.588,227599999.0
2006-05-05 13:04:00,87.609,87.617,87.595,87.598,127800004.0
2006-05-05 13:05:00,87.583,87.606,87.58,87.595,170899998.0
2006-05-05 13:06:00,87.6,87.6,87.574,87.588,113500000.0
2006-05-05 13:07:00,87.609,87.609,87.57,87.572,186300002.0
2006-05-05 13:08:00,87.61,87.618,87.578,87.602,153200001.0
2006-05-05 13:09:00,87.602,87.607,87.569,87.569,289199995.0
2006-05-05 13:10:00,87.588,87.598,87.569,87.584,157700000.0
2006-05-05 13:11:00,87.588,87.588,87.565,87.575,130800002.0
2006-05-05 13:12:00,87.576,87.595,87.559,87.595,206500003.0
2006-05-05 13:13:00,87.588,87.6,87.561,87.584,112800000.0
2006-05-05 13:14:00,87.569,87.585,87.55,87.58,51500000.0
2006-05-05 13:15:00,87.584,87.592,87.567,87.577,212400000.0
2006-05-05 13:16:00,87.593,87.595,87.567,87.568,235599998.0
2006-05-05 13:17:00,87.571,87.586,87.553,87.573,240200000.0
2006-05-05 13:18:00,87.564,87.582,87.559,87.578,137800000.0
2006-05-05 13:19:00,87.573,87.586,87.557,87.561,222600002.0
2006-05-05 13:20:00,87.588,87.59,87.571,87.579,120399996.0
2006-05-05 13:21:00,87.567,87.587,87.56,87.585,158100000.0
2006-05-05 13:22:00,87.566,87.583,87.56,87.577,169400003.0
2006-05-05 13:23:00,87.577,87.587,87.562,87.574,171900000.0
2006-05-05 13:24:00,87.577,87.597,87.571,87.587,246799999.0
2006-05-05 13:25:00,87.562,87.58,87.557,87.579,162699998.0
2006-05-05 13:26:00,87.585,87.592,87.572,87.581,194799999.0
2006-05-05 13:27:00,87.591,87.591,87.56,87.567,308200001.0
2006-05-05 13:28:00,87.586,87.624,87.586,87.61,177700000.0
2006-05-05 13:29:00,87.616,87.629,87.602,87.614,207900002.0
2006-05-05 13:30:00,87.61,87.631,87.595,87.613,143499999.0
2006-05-05 13:31:00,87.614,87.633,87.605,87.618,269300000.0
2006-05-05 13:32:00,87.623,87.625,87.607,87.61,175399996.0
2006-05-05 13:33:00,87.595,87.623,87.591,87.605,243899999.0
2006-05-05 13:34:00,87.603,87.603,87.579,87.581,197199999.0
2006-05-05 13:35:00,87.58,87.602,87.57,87.602,217699999.0
2006-05-05 13:36:00,87.578,87.595,87.552,87.571,255300000.0
2006-05-05 13:37:00,87.557,87.576,87.542,87.542,278100002.0
2006-05-05 13:38:00,87.564,87.581,87.549,87.558,285700002.0
2006-05-05 13:39:00,87.569,87.586,87.558,87.583,130900002.0
2006-05-05 13:40:00,87.585,87.593,87.57,87.584,234100001.0
2006-05-05 13:41:00,87.567,87.579,87.551,87.57,206599997.0
2006-05-05 13:42:00,87.57,87.609,87.57,87.591,223200001.0
2006-05-05 13:43:00,87.59,87.606,87.567,87.577,171099999.0
2006-05-05 13:44:00,87.592,87.592,87.565,87.568,185900000.0
2006-05-05 13:45:00,87.555,87.577,87.533,87.577,261400002.0
2006-05-05 13:46:00,87.561,87.587,87.546,87.587,156399999.0
2006-05-05 13:47:00,87.594,87.609,87.574,87.574,142300000.0
2006-05-05 13:48:00,87.562,87.589,87.545,87.589,246899997.0
2006-05-05 13:49:00,87.582,87.603,87.575,87.599,221300000.0
2006-05-05 13:50:00,87.572,87.597,87.572,87.596,153400002.0
2006-05-05 13:51:00,87.578,87.602,87.571,87.577,324000000.0
2006-05-05 13:52:00,87.589,87.6,87.56,87.569,188900001.0
2006-05-05 13:53:00,87.595,87.605,87.58,87.595,174500002.0
2006-05-05 13:54:00,87.578,87.597,87.562,87.572,202199999.0
2006-05-05 13:55:00,87.586,87.595,87.573,87.58,286900002.0
2006-05-05 13:56:00,87.597,87.597,87.558,87.574,128400003.0
2006-05-05 13:57:00,87.574,87.6,87.574,87.594,229999999.0
2006-05-05 13:58:00,87.593,87.606,87.57,87.59,135599998.0
2006-05-05 13:59:00,87.605,87.605,87.571,87.584,241300001.0
2006-05-05 14:00:00,87.612,87.613,87.586,87.595,153099998.0
2006-05-05 14:01:00,87.59,87.605,87.572,87.585,187900002.0
2006-05-05 14:02:00,87.586,87.625,87.586,87.622,149400000.0
2006-05-05 14:03:00,87.621,87.621,87.593,87.6,195399999.0
2006-05-05 14:04:00,87.605,87.618,87.591,87.612,219899999.0
2006-05-05 14:05:00,87.595,87.618,87.595,87.608,146800000.0
2006-05-05 14:06:00,87.583,87.615,87.583,87.61,174199998.0
2006-05-05 14:07:00,87.599,87.625,87.578,87.59,211300002.0
2006-05-05 14:08:00,87.578,87.618,87.578,87.618,175900000.0
2006-05-05 14:09:00,87.608,87.631,87.604,87.623,253199999.0
2006-05-05 14:10:00,87.614,87.627,87.605,87.622,162000002.0
2006-05-05 14:11:00,87.607,87.622,87.593,87.608,234300000.0
2006-05-05 14:12:00,87.602,87.616,87.576,87.601,258099995.0
2006-05-05 14:13:00,87.614,87.614,87.586,87.592,237900000.0
2006-05-05 14:14:00,87.596,87.642,87.596,87.642,213900002.0
2006-05-05 14:15:00,87.631,87.649,87.617,87.638,257400002.0
2006-05-05 14:16:00,87.631,87.656,87.631,87.646,251300000.0
2006-05-05 14:17:00,87.63,87.657,87.629,87.644,171900004.0
2006-05-05 14:18:00,87.633,87.654,87.616,87.63,194900000.0
2006-05-05 14:19:00,87.663,87.7,87.646,87.678,167000000.0
2006-05-05 14:20:00,87.717,87.732,87.691,87.691,132599999.0
2006-05-05 14:21:00,87.673,87.694,87.658,87.689,64800000.0
2006-05-05 14:22:00,87.71,87.729,87.698,87.709,253399999.0
2006-05-05 14:23:00,87.721,87.721,87.668,87.669,157000002.0
2006-05-05 14:24:00,87.666,87.69,87.655,87.668,214399998.0
2006-05-05 14:25:00,87.672,87.683,87.628,87.628,125900001.0
2006-05-05 14:26:00,87.626,87.639,87.596,87.63,162200002.0
2006-05-05 14:27:00,87.639,87.653,87.62,87.62,147799998.0
2006-05-05 14:28:00,87.619,87.64,87.615,87.635,209100002.0
2006-05-05 14:29:00,87.637,87.645,87.614,87.635,169900001.0
2006-05-05 14:30:00,87.613,87.64,87.613,87.635,213899997.0
2006-05-05 14:31:00,87.637,87.638,87.618,87.62,203500000.0
2006-05-05 14:32:00,87.628,87.64,87.622,87.64,232800001.0
2006-05-05 14:33:00,87.613,87.64,87.61,87.63,105500000.0
2006-05-05 14:34:00,87.638,87.64,87.614,87.62,131200000.0
2006-05-05 14:35:00,87.62,87.64,87.618,87.635,147699999.0
2006-05-05 14:36:00,87.62,87.64,87.611,87.619,149299999.0
2006-05-05 14:37:00,87.62,87.645,87.619,87.64,220300000.0
2006-05-05 14:38:00,87.621,87.621,87.505,87.505,146399999.0
2006-05-05 14:39:00,87.508,87.534,87.489,87.516,154799999.0
2006-05-05 14:40:00,87.507,87.534,87.471,87.471,218499999.0
2006-05-05 14:41:00,87.46,87.471,87.418,87.454,160599998.0
2006-05-05 14:42:00,87.452,87.492,87.452,87.468,156200000.0
2006-05-05 14:43:00,87.465,87.491,87.455,87.469,136100000.0
2006-05-05 14:44:00,87.46,87.489,87.444,87.489,218199999.0
2006-05-05 14:45:00,87.473,87.491,87.449,87.449,244999997.0
2006-05-05 14:46:00,87.467,87.469,87.421,87.421,165399998.0
2006-05-05 14:47:00,87.414,87.441,87.409,87.44,205399999.0
2006-05-05 14:48:00,87.41,87.41,87.374,87.374,115999999.0
2006-05-05 14:49:00,87.372,87.372,87.342,87.349,111299999.0
2006-05-05 14:50:00,87.37,87.379,87.342,87.363,196600001.0
2006-05-05 14:51:00,87.387,87.389,87.342,87.349,155199998.0
2006-05-05 14:52:00,87.399,87.429,87.399,87.418,175499999.0
2006-05-05 14:53:00,87.422,87.429,87.395,87.396,234899998.0
2006-05-05 14:54:00,87.41,87.415,87.385,87.385,139200002.0
2006-05-05 14:55:00,87.391,87.413,87.381,87.39,171799999.0
2006-05-05 14:56:00,87.381,87.405,87.37,87.384,147600002.0
2006-05-05 14:57:00,87.392,87.427,87.392,87.423,175100001.0
2006-05-05 14:58:00,87.426,87.462,87.426,87.443,135900001.0
2006-05-05 14:59:00,87.423,87.471,87.423,87.439,118199999.0
2006-05-05 15:00:00,87.415,87.435,87.4,87.413,209400001.0
2006-05-05 15:01:00,87.408,87.419,87.392,87.399,218300002.0
2006-05-05 15:02:00,87.403,87.445,87.399,87.436,225400001.0
2006-05-05 15:03:00,87.445,87.467,87.435,87.439,123800002.0
2006-05-05 15:04:00,87.457,87.46,87.418,87.418,120199999.0
2006-05-05 15:05:00,87.432,87.434,87.4,87.413,313800002.0
2006-05-05 15:06:00,87.396,87.418,87.363,87.38,170899998.0
2006-05-05 15:07:00,87.335,87.367,87.285,87.349,223999995.0
2006-05-05 15:08:00,87.342,87.357,87.31,87.321,176299999.0
2006-05-05 15:09:00,87.345,87.347,87.29,87.29,264500003.0
2006-05-05 15:10:00,87.284,87.301,87.26,87.271,260300002.0
2006-05-05 15:11:00,87.25,87.266,87.208,87.208,167699996.0
2006-05-05 15:12:00,87.215,87.23,87.202,87.212,230499996.0
2006-05-05 15:13:00,87.232,87.238,87.186,87.186,130100001.0
2006-05-05 15:14:00,87.204,87.231,87.197,87.222,198499999.0
2006-05-05 15:15:00,87.23,87.238,87.179,87.179,130800000.0
2006-05-05 15:16:00,87.171,87.192,87.16,87.17,130600001.0
2006-05-05 15:17:00,87.114,87.141,87.097,87.107,145999998.0
2006-05-05 15:18:00,87.105,87.131,87.098,87.115,281499999.0
2006-05-05 15:19:00,87.104,87.108,87.047,87.073,247799998.0
2006-05-05 15:20:00,87.091,87.092,87.048,87.073,126899999.0
2006-05-05 15:21:00,87.076,87.108,87.069,87.108,163900002.0
2006-05-05 15:22:00,87.125,87.145,87.108,87.126,201100001.0
2006-05-05 15:23:00,87.142,87.167,87.142,87.167,239999998.0
2006-05-05 15:24:00,87.14,87.158,87.112,87.145,121600000.0
2006-05-05 15:25:00,87.162,87.171,87.141,87.145,275600001.0
2006-05-05 15:26:00,87.132,87.191,87.132,87.179,218100002.0
2006-05-05 15:27:00,87.174,87.195,87.161,87.161,193699997.0
2006-05-05 15:28:00,87.179,87.206,87.177,87.198,127700000.0
2006-05-05 15:29:00,87.2,87.212,87.162,87.17,195799999.0
2006-05-05 15:30:00,87.143,87.143,87.107,87.116,124000000.0
2006-05-05 15:31:00,87.123,87.171,87.115,87.155,155800000.0
2006-05-05 15:32:00,87.139,87.164,87.115,87.116,309599996.0
2006-05-05 15:33:00,87.142,87.167,87.137,87.137,117700000.0
2006-05-05 15:34:00,87.149,87.175,87.143,87.175,284000002.0
2006-05-05 15:35:00,87.166,87.189,87.156,87.159,106900000.0
2006-05-05 15:36:00,87.147,87.163,87.128,87.143,242300000.0
2006-05-05 15:37:00,87.136,87.151,87.103,87.118,204100001.0
2006-05-05 15:38:00,87.125,87.181,87.125,87.175,125200001.0
2006-05-05 15:39:00,87.158,87.158,87.128,87.136,148400001.0
2006-05-05 15:40:00,87.157,87.168,87.071,87.116,361000001.0
2006-05-05 15:41:00,87.116,87.159,87.116,87.159,135099999.0
2006-05-05 15:42:00,87.143,87.163,87.128,87.142,133399999.0
2006-05-05 15:43:00,87.145,87.15,87.115,87.117,340300000.0
2006-05-05 15:44:00,87.116,87.116,87.062,87.065,199699998.0
2006-05-05 15:45:00,87.099,87.12,87.028,87.041,294700003.0
2006-05-05 15:46:00,87.023,87.052,87.011,87.023,174200001.0
2006-05-05 15:47:00,87.013,87.019,86.966,86.966,178999999.0
2006-05-05 15:48:00,86.962,86.971,86.94,86.958,112800000.0
2006-05-05 15:49:00,86.952,86.975,86.945,86.958,223499998.0
2006-05-05 15:50:00,86.955,86.971,86.935,86.948,147899996.0
2006-05-05 15:51:00,86.95,86.954,86.909,86.919,188900000.0
2006-05-05 15:52:00,86.936,86.96,86.919,86.94,220599998.0
2006-05-05 15:53:00,86.96,86.983,86.957,86.981,268200003.0
2006-05-05 15:54:00,86.986,86.99,86.949,86.949,152999996.0
2006-05-05 15:55:00,86.941,86.968,86.927,86.94,107499999.0
2006-05-05 15:56:00,86.941,86.961,86.932,86.949,212799999.0
2006-05-05 15:57:00,86.95,86.96,86.935,86.939,203399998.0
2006-05-05 15:58:00,86.948,86.97,86.942,86.958,179300002.0
2006-05-05 15:59:00,86.953,86.984,86.952,86.97,172899997.0
2006-05-05 16:00:00,86.968,86.968,86.905,86.905,193300002.0
2006-05-05 16:01:00,86.912,86.939,86.905,86.924,114500001.0
2006-05-05 16:02:00,86.933,86.958,86.915,86.956,184800002.0
2006-05-05 16:03:00,86.941,86.952,86.914,86.948,216899999.0
2006-05-05 16:04:00,86.939,86.954,86.922,86.938,113200000.0
2006-05-05 16:05:00,86.947,86.949,86.919,86.926,179499999.0
2006-05-05 16:06:00,86.927,86.927,86.903,86.906,155700002.0
2006-05-05 16:07:00,86.89,86.906,86.878,86.893,129400000.0
2006-05-05 16:08:00,86.884,86.901,86.866,86.878,188499999.0
2006-05-05 16:09:00,86.853,86.875,86.835,86.848,282800003.0
2006-05-05 16:10:00,86.851,86.851,86.807,86.811,190099997.0
2006-05-05 16:11:00,86.8,86.838,86.8,86.835,120700000.0
2006-05-05 16:12:00,86.827,86.846,86.819,86.831,98999998.0
2006-05-05 16:13:00,86.811,86.837,86.807,86.812,212000002.0
2006-05-05 16:14:00,86.762,86.804,86.762,86.783,187900000.0
2006-05-05 16:15:00,86.779,86.783,86.739,86.739,158799997.0
2006-05-05 16:16:00,86.742,86.782,86.742,86.782,94999999.0
2006-05-05 16:17:00,86.794,86.809,86.773,86.787,337999997.0
2006-05-05 16:18:00,86.777,86.777,86.734,86.734,103000002.0
2006-05-05 16:19:00,86.748,86.782,86.745,86.782,96399999.0
2006-05-05 16:20:00,86.78,86.798,86.755,86.77,155800001.0
2006-05-05 16:21:00,86.75,86.799,86.75,86.775,149200001.0
2006-05-05 16:22:00,86.774,86.802,86.774,86.802,230600000.0
2006-05-05 16:23:00,86.8,86.819,86.793,86.81,299100001.0
2006-05-05 16:24:00,86.817,86.823,86.796,86.801,246500003.0
2006-05-05 16:25:00,86.822,86.827,86.738,86.738,142400000.0
2006-05-05 16:26:00,86.741,86.762,86.729,86.761,202299998.0
2006-05-05 16:27:00,86.739,86.754,86.715,86.74,268400004.0
2006-05-05 16:28:00,86.738,86.738,86.706,86.713,126899999.0
2006-05-05 16:29:00,86.725,86.734,86.706,86.716,176200000.0
2006-05-05 16:30:00,86.713,86.738,86.704,86.709,288300004.0
2006-05-05 16:31:00,86.688,86.708,86.672,86.677,262300001.0
2006-05-05 16:32:00,86.693,86.708,86.673,86.689,175400000.0
2006-05-05 16:33:00,86.711,86.739,86.711,86.739,212500002.0
2006-05-05 16:34:00,86.742,86.744,86.699,86.699,251500000.0
2006-05-05 16:35:00,86.684,86.705,86.683,86.693,78400000.0
2006-05-05 16:36:00,86.689,86.696,86.667,86.667,201299995.0
2006-05-05 16:37:00,86.679,86.698,86.639,86.678,177400000.0
2006-05-05 16:38:00,86.673,86.704,86.673,86.698,170500001.0
2006-05-05 16:39:00,86.689,86.709,86.685,86.706,258399996.0
2006-05-05 16:40:00,86.708,86.71,86.68,86.686,290200003.0
2006-05-05 16:41:00,86.68,86.704,86.673,86.704,144499998.0
2006-05-05 16:42:00,86.686,86.686,86.635,86.639,329400001.0
2006-05-05 16:43:00,86.639,86.698,86.639,86.675,277800000.0
2006-05-05 16:44:00,86.7,86.709,86.664,86.671,153499999.0
2006-05-05 16:45:00,86.679,86.686,86.66,86.662,196799998.0
2006-05-05 16:46:00,86.66,86.678,86.646,86.667,264999997.0
2006-05-05 16:47:00,86.654,86.685,86.646,86.67,199000001.0
2006-05-05 16:48:00,86.681,86.69,86.648,86.648,180000000.0
2006-05-05 16:49:00,86.685,86.7,86.664,86.697,216599999.0
2006-05-05 16:50:00,86.683,86.706,86.667,86.687,270300000.0
2006-05-05 16:51:00,86.693,86.706,86.673,86.676,135700000.0
2006-05-05 16:52:00,86.7,86.734,86.689,86.721,233899999.0
2006-05-05 16:53:00,86.73,86.73,86.702,86.702,224300001.0
2006-05-05 16:54:00,86.697,86.718,86.679,86.684,219300001.0
2006-05-05 16:55:00,86.682,86.716,86.682,86.7,200700001.0
2006-05-05 16:56:00,86.696,86.713,86.679,86.69,120700002.0
2006-05-05 16:57:00,86.677,86.677,86.601,86.614,275899996.0
2006-05-05 16:58:00,86.617,86.638,86.59,86.617,227500001.0
2006-05-05 16:59:00,86.635,86.635,86.563,86.568,167000001.0
2006-05-05 17:00:00,86.575,86.597,86.575,86.597,151899998.0
2006-05-05 17:01:00,86.605,86.636,86.589,86.602,232200001.0
2006-05-05 17:02:00,86.608,86.626,86.596,86.61,128900001.0
2006-05-05 17:03:00,86.612,86.613,86.565,86.569,266899999.0
2006-05-05 17:04:00,86.586,86.627,86.576,86.614,121999999.0
2006-05-05 17:05:00,86.6,86.635,86.6,86.635,113699999.0
2006-05-05 17:06:00,86.616,86.636,86.57,86.577,74799998.0
2006-05-05 17:07:00,86.569,86.582,86.549,86.571,160700001.0
2006-05-05 17:08:00,86.563,86.577,86.54,86.545,195100004.0
2006-05-05 17:09:00,86.532,86.55,86.512,86.519,150399999.0
2006-05-05 17:10:00,86.542,86.557,86.533,86.547,198100001.0
2006-05-05 17:11:00,86.543,86.56,86.523,86.541,184900000.0
2006-05-05 17:12:00,86.534,86.553,86.533,86.547,160999998.0
2006-05-05 17:13:00,86.507,86.533,86.505,86.53,295000001.0
2006-05-05 17:14:00,86.51,86.528,86.5,86.525,165700000.0
2006-05-05 17:15:00,86.528,86.558,86.52,86.524,265100000.0
2006-05-05 17:16:00,86.519,86.558,86.519,86.558,130700000.0
2006-05-05 17:17:00,86.569,86.569,86.541,86.541,80500000.0
2006-05-05 17:18:00,86.582,86.582,86.557,86.58,185299998.0
2006-05-05 17:19:00,86.566,86.576,86.545,86.57,197999999.0
2006-05-05 17:20:00,86.546,86.565,86.521,86.554,140399998.0
2006-05-05 17:21:00,86.551,86.569,86.538,86.563,205999998.0
2006-05-05 17:22:00,86.541,86.555,86.53,86.55,127999999.0
2006-05-05 17:23:00,86.512,86.536,86.488,86.5,185800002.0
2006-05-05 17:24:00,86.499,86.53,86.479,86.51,190699999.0
2006-05-05 17:25:00,86.533,86.545,86.516,86.526,221600001.0
2006-05-05 17:26:00,86.516,86.547,86.516,86.531,192499999.0
2006-05-05 17:27:00,86.51,86.529,86.51,86.529,148799995.0
2006-05-05 17:28:00,86.526,86.545,86.52,86.539,208800000.0
2006-05-05 17:29:00,86.51,86.54,86.508,86.539,147499998.0
2006-05-05 17:30:00,86.539,86.562,86.528,86.538,207999998.0
2006-05-05 17:31:00,86.527,86.527,86.479,86.487,120900001.0
2006-05-05 17:32:00,86.487,86.512,86.486,86.51,143700001.0
2006-05-05 17:33:00,86.504,86.508,86.472,86.478,190200003.0
2006-05-05 17:34:00,86.489,86.531,86.489,86.531,73800000.0
2006-05-05 17:35:00,86.525,86.545,86.508,86.53,226000001.0
2006-05-05 17:36:00,86.543,86.566,86.528,86.552,202700002.0
2006-05-05 17:37:00,86.565,86.565,86.539,86.548,195299998.0
2006-05-05 17:38:00,86.555,86.558,86.53,86.538,206200002.0
2006-05-05 17:39:00,86.548,86.561,86.529,86.535,212999998.0
2006-05-05 17:40:00,86.557,86.565,86.536,86.565,197799999.0
2006-05-05 17:41:00,86.564,86.573,86.526,86.532,301500002.0
2006-05-05 17:42:00,86.566,86.576,86.549,86.557,105600000.0
2006-05-05 17:43:00,86.562,86.583,86.557,86.583,105500000.0
2006-05-05 17:44:00,86.577,86.597,86.552,86.583,353099998.0
2006-05-05 17:45:00,86.576,86.598,86.557,86.574,236099999.0
2006-05-05 17:46:00,86.595,86.603,86.576,86.576,180199997.0
2006-05-05 17:47:00,86.596,86.617,86.581,86.599,152400000.0
2006-05-05 17:48:00,86.615,86.636,86.602,86.603,165800000.0
2006-05-05 17:49:00,86.629,86.641,86.608,86.614,225699997.0
2006-05-05 17:50:00,86.634,86.655,86.621,86.641,198400000.0
2006-05-05 17:51:00,86.643,86.653,86.626,86.653,250399999.0
2006-05-05 17:52:00,86.658,86.658,86.634,86.635,230200000.0
2006-05-05 17:53:00,86.647,86.647,86.609,86.613,299000002.0
2006-05-05 17:54:00,86.627,86.638,86.608,86.621,140900001.0
2006-05-05 17:55:00,86.621,86.636,86.604,86.612,161500002.0
2006-05-05 17:56:00,86.606,86.623,86.6,86.61,220800002.0
2006-05-05 17:57:00,86.587,86.621,86.587,86.621,161899998.0
2006-05-05 17:58:00,86.599,86.621,86.586,86.605,181900001.0
2006-05-05 17:59:00,86.61,86.633,86.591,86.612,238200001.0
2006-05-05 18:00:00,86.595,86.623,86.568,86.579,224799999.0
2006-05-05 18:01:00,86.585,86.594,86.554,86.574,1381400004.0
2006-05-05 18:02:00,86.601,86.601,86.563,86.57,1771699997.0
2006-05-05 18:03:00,86.63,86.64,86.6,86.62,1806499998.0
2006-05-05 18:04:00,86.569,86.596,86.555,86.583,1806499998.0
2006-05-05 18:05:00,86.586,86.593,86.562,86.568,1862899993.0
2006-05-05 18:06:00,86.554,86.582,86.553,86.574,1862599996.0
2006-05-05 18:07:00,86.541,86.577,86.535,86.546,1920499998.0
2006-05-05 18:08:00,86.554,86.585,86.538,86.585,1774199989.0
2006-05-05 18:09:00,86.568,86.591,86.566,86.569,1734899995.0
2006-05-05 18:10:00,86.564,86.594,86.562,86.562,1682999997.0
2006-05-05 18:11:00,86.583,86.628,86.583,86.618,998800001.0
2006-05-05 18:12:00,86.592,86.612,86.577,86.59,1318799993.0
2006-05-05 18:13:00,86.587,86.649,86.57,86.624,1680099991.0
2006-05-05 18:14:00,86.646,86.677,86.644,86.668,1752799999.0
2006-05-05 18:15:00,86.644,86.675,86.644,86.662,1959800001.0
2006-05-05 18:16:00,86.68,86.72,86.67,86.7,585600000.0
2006-05-05 18:17:00,86.648,86.651,86.615,86.615,585600000.0
2006-05-05 18:18:00,86.622,86.658,86.615,86.658,1471700004.0
2006-05-05 18:19:00,86.652,86.656,86.617,86.617,1718099996.0
2006-05-05 18:20:00,86.636,86.646,86.613,86.613,1489400001.0
2006-05-05 18:21:00,86.634,86.657,86.616,86.636,1707899997.0
2006-05-05 18:22:00,86.674,86.706,86.67,86.694,1760899993.0
2006-05-05 18:23:00,86.71,86.76,86.68,86.73,1694099998.0
2006-05-05 18:24:00,86.692,86.71,86.669,86.688,1694099998.0
2006-05-05 18:25:00,86.72,86.75,86.71,86.74,1584799996.0
2006-05-05 18:26:00,86.654,86.677,86.625,86.63,1584799996.0
2006-05-05 18:27:00,86.626,86.656,86.62,86.637,1436699991.0
2006-05-05 18:28:00,86.635,86.649,86.617,86.618,1103099996.0
2006-05-05 18:29:00,86.626,86.642,86.605,86.632,1330599992.0
2006-05-05 18:30:00,86.623,86.639,86.607,86.615,695399996.0
2006-05-05 18:31:00,86.633,86.656,86.624,86.625,982699999.0
2006-05-05 18:32:00,86.648,86.682,86.641,86.673,1685099996.0
2006-05-05 18:33:00,86.659,86.684,86.649,86.682,1976299994.0
2006-05-05 18:34:00,86.68,86.689,86.655,86.667,1547099993.0
2006-05-05 18:35:00,86.679,86.7,86.668,86.695,1549299999.0
2006-05-05 18:36:00,86.702,86.715,86.679,86.699,1443099995.0
2006-05-05 18:37:00,86.709,86.728,86.701,86.718,926600001.0
2006-05-05 18:38:00,86.729,86.736,86.703,86.703,734800000.0
2006-05-05 18:39:00,86.698,86.713,86.691,86.71,575700000.0
2006-05-05 18:40:00,86.697,86.716,86.684,86.684,815099995.0
2006-05-05 18:41:00,86.698,86.698,86.661,86.661,793100001.0
2006-05-05 18:42:00,86.661,86.696,86.661,86.69,729300001.0
2006-05-05 18:43:00,86.688,86.693,86.664,86.672,1525999998.0
2006-05-05 18:44:00,86.678,86.686,86.638,86.64,943399999.0
2006-05-05 18:45:00,86.643,86.668,86.63,86.65,982700002.0
2006-05-05 18:46:00,86.659,86.668,86.635,86.665,640700002.0
2006-05-05 18:47:00,86.67,86.67,86.645,86.663,587800001.0
2006-05-05 18:48:00,86.657,86.665,86.635,86.635,767899997.0
2006-05-05 18:49:00,86.652,86.683,86.643,86.666,1031399992.0
2006-05-05 18:50:00,86.69,86.692,86.657,86.657,1228399997.0
2006-05-05 18:51:00,86.665,86.686,86.655,86.669,487300002.0
2006-05-05 18:52:00,86.692,86.699,86.668,86.687,784299992.0
2006-05-05 18:53:00,86.683,86.687,86.637,86.637,940600003.0
2006-05-05 18:54:00,86.653,86.686,86.652,86.686,941000001.0
2006-05-05 18:55:00,86.684,86.692,86.656,86.661,877200003.0
2006-05-05 18:56:00,86.669,86.68,86.649,86.653,566800001.0
2006-05-05 18:57:00,86.651,86.689,86.651,86.679,322000001.0
2006-05-05 18:58:00,86.641,86.688,86.629,86.639,1397099995.0
2006-05-05 18:59:00,86.651,86.72,86.648,86.699,747499996.0
2006-05-05 19:00:00,86.704,86.73,86.693,86.694,875200003.0
2006-05-05 19:01:00,86.688,86.704,86.671,86.683,539899996.0
2006-05-05 19:02:00,86.678,86.678,86.639,86.667,246800000.0
2006-05-05 19:03:00,86.668,86.668,86.629,86.64,794699996.0
2006-05-05 19:04:00,86.652,86.652,86.618,86.631,613900003.0
2006-05-05 19:05:00,86.629,86.666,86.629,86.646,548500001.0
2006-05-05 19:06:00,86.667,86.667,86.63,86.63,596000004.0
2006-05-05 19:07:00,86.641,86.668,86.638,86.655,1145499995.0
2006-05-05 19:08:00,86.647,86.663,86.631,86.661,902199993.0
2006-05-05 19:09:00,86.635,86.662,86.628,86.639,655599996.0
2006-05-05 19:10:00,86.628,86.664,86.623,86.664,388399997.0
2006-05-05 19:11:00,86.664,86.667,86.644,86.644,127599999.0
2006-05-05 19:12:00,86.654,86.654,86.62,86.638,440599997.0
2006-05-05 19:13:00,86.632,86.64,86.61,86.616,444199999.0
2006-05-05 19:14:00,86.622,86.645,86.621,86.643,436199999.0
2006-05-05 19:15:00,86.625,86.645,86.616,86.634,706899994.0
2006-05-05 19:16:00,86.624,86.625,86.594,86.594,286300001.0
2006-05-05 19:17:00,86.583,86.606,86.565,86.598,771499993.0
2006-05-05 19:18:00,86.597,86.643,86.58,86.636,415600004.0
2006-05-05 19:19:00,86.642,86.647,86.62,86.634,609599998.0
2006-05-05 19:20:00,86.651,86.658,86.627,86.636,325800003.0
2006-05-05 19:21:00,86.66,86.671,86.638,86.642,255900001.0
2006-05-05 19:22:00,86.635,86.66,86.584,86.647,331999992.0
2006-05-05 19:23:00,86.658,86.661,86.619,86.627,1418299999.0
2006-05-05 19:24:00,86.641,86.667,86.616,86.639,529599999.0
2006-05-05 19:25:00,86.674,86.678,86.64,86.64,881399999.0
2006-05-05 19:26:00,86.661,86.661,86.626,86.633,1391100001.0
2006-05-05 19:27:00,86.631,86.653,86.625,86.638,963599989.0
2006-05-05 19:28:00,86.627,86.627,86.598,86.598,531599999.0
2006-05-05 19:29:00,86.604,86.613,86.57,86.584,562600001.0
2006-05-05 19:30:00,86.59,86.624,86.58,86.606,1015899993.0
2006-05-05 19:31:00,86.616,86.635,86.59,86.609,601299999.0
2006-05-05 19:32:00,86.628,86.647,86.62,86.63,919300005.0
2006-05-05 19:33:00,86.608,86.63,86.598,86.623,619800000.0
2006-05-05 19:34:00,86.618,86.637,86.603,86.607,726499998.0
2006-05-05 19:35:00,86.616,86.639,86.597,86.615,816700000.0
2006-05-05 19:36:00,86.598,86.616,86.593,86.613,370799997.0
2006-05-05 19:37:00,86.604,86.628,86.597,86.628,276899997.0
2006-05-05 19:38:00,86.625,86.654,86.604,86.632,1100399987.0
2006-05-05 19:39:00,86.626,86.646,86.603,86.61,942799999.0
2006-05-05 19:40:00,86.612,86.612,86.574,86.574,659000000.0
2006-05-05 19:41:00,86.584,86.608,86.58,86.595,809100003.0
2006-05-05 19:42:00,86.588,86.613,86.575,86.579,660800002.0
2006-05-05 19:43:00,86.578,86.616,86.576,86.611,338700001.0
2006-05-05 19:44:00,86.614,86.634,86.6,86.62,468000001.0
2006-05-05 19:45:00,86.604,86.644,86.604,86.638,610599999.0
2006-05-05 19:46:00,86.633,86.654,86.615,86.633,462800000.0
2006-05-05 19:47:00,86.632,86.663,86.632,86.663,333099994.0
2006-05-05 19:48:00,86.665,86.67,86.634,86.67,885199996.0
2006-05-05 19:49:00,86.665,86.665,86.62,86.628,524999995.0
2006-05-05 19:50:00,86.642,86.67,86.637,86.661,394700001.0
2006-05-05 19:51:00,86.644,86.663,86.641,86.655,315900001.0
2006-05-05 19:52:00,86.633,86.653,86.61,86.653,533599997.0
2006-05-05 19:53:00,86.655,86.655,86.626,86.632,850699996.0
2006-05-05 19:54:00,86.635,86.66,86.632,86.65,1047800002.0
2006-05-05 19:55:00,86.648,86.674,86.642,86.665,357300000.0
2006-05-05 19:56:00,86.64,86.668,86.64,86.662,343199999.0
2006-05-05 19:57:00,86.666,86.666,86.633,86.642,483999996.0
2006-05-05 19:58:00,86.652,86.656,86.626,86.626,856699992.0
2006-05-05 19:59:00,86.643,86.663,86.628,86.637,839099996.0
2006-05-05 20:00:00,86.656,86.656,86.624,86.631,398399999.0
2006-05-05 20:01:00,86.621,86.655,86.62,86.654,548100000.0
2006-05-05 20:02:00,86.663,86.672,86.645,86.645,601899999.0
2006-05-05 20:03:00,86.653,86.657,86.629,86.634,450100000.0
2006-05-05 20:04:00,86.627,86.644,86.577,86.63,327700004.0
2006-05-05 20:05:00,86.609,86.622,86.582,86.613,657999997.0
2006-05-05 20:06:00,86.594,86.632,86.594,86.61,715399997.0
2006-05-05 20:07:00,86.633,86.633,86.6,86.602,789699994.0
2006-05-05 20:08:00,86.604,86.617,86.593,86.595,351200002.0
2006-05-05 20:09:00,86.588,86.614,86.58,86.595,580199998.0
2006-05-05 20:10:00,86.583,86.608,86.582,86.608,726999996.0
2006-05-05 20:11:00,86.613,86.626,86.591,86.597,801299993.0
2006-05-05 20:12:00,86.601,86.623,86.591,86.619,1595199998.0
2006-05-05 20:13:00,86.607,86.62,86.591,86.613,501699991.0
2006-05-05 20:14:00,86.618,86.618,86.585,86.603,468899997.0
2006-05-05 20:15:00,86.615,86.62,86.595,86.615,750200002.0
2006-05-05 20:16:00,86.614,86.634,86.599,86.6,736399997.0
2006-05-05 20:17:00,86.611,86.626,86.599,86.623,344400000.0
2006-05-05 20:18:00,86.61,86.635,86.61,86.635,198100000.0
2006-05-05 20:19:00,86.632,86.644,86.615,86.643,351699997.0
2006-05-05 20:20:00,86.647,86.661,86.628,86.643,550600000.0
2006-05-05 20:21:00,86.645,86.653,86.627,86.635,581100001.0
2006-05-05 20:22:00,86.631,86.654,86.617,86.644,764999995.0
2006-05-05 20:23:00,86.629,86.651,86.623,86.634,487800002.0
2006-05-05 20:24:00,86.612,86.637,86.612,86.632,404600001.0
2006-05-05 20:25:00,86.635,86.645,86.612,86.619,568999995.0
2006-05-05 20:26:00,86.626,86.639,86.606,86.628,422599997.0
2006-05-05 20:27:00,86.635,86.642,86.617,86.624,422299999.0
2006-05-05 20:28:00,86.642,86.652,86.615,86.616,1368399993.0
2006-05-05 20:29:00,86.624,86.656,86.617,86.646,1479099993.0
2006-05-05 20:30:00,86.658,86.676,86.643,86.645,1565600002.0
2006-05-05 20:31:00,86.658,86.672,86.649,86.668,1183300001.0
2006-05-05 20:32:00,86.665,86.686,86.652,86.672,1175299998.0
2006-05-05 20:33:00,86.68,86.688,86.66,86.667,652700001.0
2006-05-05 20:34:00,86.663,86.676,86.641,86.66,317899999.0
2006-05-05 20:35:00,86.653,86.67,86.64,86.66,470099995.0
2006-05-05 20:36:00,86.665,86.67,86.641,86.657,696299989.0
2006-05-05 20:37:00,86.643,86.675,86.643,86.668,592299996.0
2006-05-05 20:38:00,86.671,86.679,86.645,86.648,907800000.0
2006-05-05 20:39:00,86.655,86.673,86.638,86.638,570300001.0
2006-05-05 20:40:00,86.655,86.672,86.632,86.633,1086600002.0
2006-05-05 20:41:00,86.662,86.674,86.644,86.652,998099997.0
2006-05-05 20:42:00,86.662,86.677,86.636,86.662,1046499996.0
2006-05-05 20:43:00,86.674,86.679,86.654,86.66,813999995.0
2006-05-05 20:44:00,86.677,86.702,86.669,86.697,729799995.0
2006-05-05 20:45:00,86.707,86.72,86.695,86.699,642699997.0
2006-05-05 20:46:00,86.707,86.707,86.671,86.671,574099999.0
2006-05-05 20:47:00,86.702,86.711,86.679,86.68,1026099994.0
2006-05-05 20:48:00,86.693,86.734,86.681,86.71,741200001.0
2006-05-05 20:49:00,86.72,86.747,86.715,86.728,449599995.0
2006-05-05 20:50:00,86.729,86.735,86.689,86.722,1285199992.0
2006-05-05 20:51:00,86.72,86.757,86.71,86.738,471600008.0
2006-05-05 20:52:00,86.73,86.748,86.723,86.745,273899998.0
2006-05-05 20:53:00,86.744,86.763,86.722,86.722,1093899992.0
2006-05-05 20:54:00,86.704,86.745,86.704,86.735,408799999.0
2006-05-05 20:55:00,86.726,86.768,86.726,86.758,1229500005.0
2006-05-05 20:56:00,86.741,86.775,86.741,86.766,733100003.0
2006-05-05 20:57:00,86.77,86.788,86.756,86.758,680199994.0
2006-05-05 20:58:00,86.773,86.8,86.757,86.781,1425099997.0
2006-05-05 20:59:00,86.801,86.829,86.776,86.817,956300004.0
2006-05-05 21:00:00,86.823,86.836,86.79,86.79,1183299995.0
2006-05-05 21:01:00,86.797,86.824,86.786,86.789,959999998.0
2006-05-05 21:02:00,86.807,86.832,86.782,86.782,379700002.0
2006-05-05 21:03:00,86.795,86.801,86.774,86.774,304899999.0
2006-05-05 21:04:00,86.772,86.796,86.752,86.777,393299997.0
2006-05-05 21:05:00,86.767,86.79,86.741,86.76,850399998.0
2006-05-05 21:06:00,86.767,86.792,86.766,86.786,759699997.0
2006-05-05 21:07:00,86.761,86.801,86.759,86.781,806399990.0
2006-05-05 21:08:00,86.77,86.803,86.765,86.785,918999999.0
2006-05-05 21:09:00,86.772,86.797,86.77,86.794,189200001.0
2006-05-05 21:10:00,86.792,86.792,86.751,86.77,586900002.0
2006-05-05 21:11:00,86.771,86.8,86.77,86.79,610800000.0
2006-05-05 21:12:00,86.779,86.797,86.771,86.776,210300001.0
2006-05-05 21:13:00,86.772,86.797,86.768,86.786,346699999.0
2006-05-05 21:14:00,86.768,86.784,86.757,86.774,704699997.0
2006-05-05 21:15:00,86.754,86.78,86.752,86.77,834199994.0
2006-05-05 21:16:00,86.75,86.78,86.75,86.775,797400003.0
2006-05-05 21:17:00,86.778,86.788,86.755,86.756,954799996.0
2006-05-05 21:18:00,86.775,86.78,86.739,86.764,641399997.0
2006-05-05 21:19:00,86.767,86.804,86.767,86.802,685999995.0
2006-05-05 21:20:00,86.787,86.809,86.773,86.781,1350300001.0
2006-05-05 21:21:00,86.78,86.792,86.766,86.77,1044799992.0
2006-05-05 21:22:00,86.785,86.79,86.765,86.765,720200001.0
2006-05-05 21:23:00,86.774,86.802,86.774,86.795,698600000.0
2006-05-05 21:24:00,86.79,86.792,86.753,86.753,959599996.0
2006-05-05 21:25:00,86.772,86.789,86.756,86.764,1036099994.0
2006-05-05 21:26:00,86.767,86.795,86.766,86.787,358099994.0
2006-05-05 21:27:00,86.785,86.785,86.753,86.759,471900003.0
2006-05-05 21:28:00,86.75,86.774,86.75,86.765,434300002.0
2006-05-05 21:29:00,86.752,86.781,86.752,86.777,670799994.0
2006-05-05 21:30:00,86.758,86.78,86.75,86.77,497700001.0
2006-05-05 21:31:00,86.774,86.798,86.759,86.791,285099999.0
2006-05-05 21:32:00,86.782,86.788,86.764,86.777,328900002.0
2006-05-05 21:33:00,86.774,86.791,86.757,86.777,451100002.0
2006-05-05 21:34:00,86.781,86.781,86.752,86.755,243899996.0
2006-05-05 21:35:00,86.758,86.78,86.753,86.775,455999998.0
2006-05-05 21:36:00,86.756,86.776,86.746,86.766,412000000.0
2006-05-05 21:37:00,86.75,86.776,86.748,86.755,627500001.0
2006-05-05 21:38:00,86.776,86.783,86.76,86.761,140600001.0
2006-05-05 21:39:00,86.763,86.785,86.749,86.771,417100001.0
2006-05-05 21:40:00,86.748,86.785,86.748,86.77,535499995.0
2006-05-05 21:41:00,86.765,86.79,86.765,86.782,478699999.0
2006-05-05 21:42:00,86.771,86.798,86.771,86.798,271000001.0
2006-05-05 21:43:00,86.8,86.8,86.768,86.78,461599997.0
2006-05-05 21:44:00,86.79,86.8,86.769,86.787,1025199992.0
2006-05-05 21:45:00,86.776,86.798,86.764,86.785,360599997.0
2006-05-05 21:46:00,86.772,86.798,86.772,86.794,157100000.0
2006-05-05 21:47:00,86.795,86.805,86.778,86.782,394599997.0
2006-05-05 21:48:00,86.795,86.806,86.765,86.777,606099998.0
2006-05-05 21:49:00,86.782,86.791,86.762,86.762,252799998.0
2006-05-05 21:50:00,86.759,86.793,86.759,86.79,144200000.0
2006-05-05 21:51:00,86.795,86.802,86.777,86.78,406000000.0
2006-05-05 21:52:00,86.786,86.813,86.786,86.805,120400000.0
2006-05-05 21:53:00,86.805,86.81,86.79,86.798,699999997.0
2006-05-05 21:54:00,86.799,86.818,86.78,86.805,296999999.0
2006-05-05 21:55:00,86.81,86.81,86.783,86.783,188199998.0
2006-05-05 21:56:00,86.801,86.811,86.779,86.779,325299993.0
2006-05-05 21:57:00,86.803,86.809,86.78,86.78,168199996.0
2006-05-05 21:58:00,86.797,86.801,86.768,86.768,93100001.0
2006-05-05 21:59:00,86.777,86.794,86.763,86.777,386600003.0
2006-05-05 22:00:00,86.771,86.792,86.753,86.762,500899996.0
2006-05-05 22:01:00,86.753,86.769,86.735,86.751,629299998.0
2006-05-05 22:02:00,86.738,86.757,86.731,86.755,741400000.0
2006-05-05 22:03:00,86.758,86.776,86.739,86.742,455800002.0
2006-05-05 22:04:00,86.741,86.777,86.741,86.777,600800000.0
2006-05-05 22:05:00,86.759,86.779,86.756,86.777,197099997.0
2006-05-05 22:06:00,86.775,86.776,86.751,86.762,177100001.0
2006-05-05 22:07:00,86.765,86.77,86.746,86.75,314799997.0
2006-05-05 22:08:00,86.75,86.77,86.75,86.765,125600001.0
2006-05-05 22:09:00,86.765,86.77,86.739,86.739,284800000.0
2006-05-05 22:10:00,86.775,86.784,86.758,86.767,185499999.0
2006-05-05 22:11:00,86.782,86.797,86.768,86.777,363000003.0
2006-05-05 22:12:00,86.779,86.795,86.772,86.795,443300002.0
2006-05-05 22:13:00,86.777,86.8,86.759,86.794,360299999.0
2006-05-05 22:14:00,86.794,86.803,86.773,86.773,293799997.0
2006-05-05 22:15:00,86.776,86.8,86.776,86.8,213600001.0
2006-05-05 22:16:00,86.792,86.805,86.772,86.804,616599993.0
2006-05-05 22:17:00,86.797,86.797,86.769,86.772,250500001.0
2006-05-05 22:18:00,86.773,86.794,86.766,86.792,379200004.0
2006-05-05 22:19:00,86.793,86.797,86.768,86.778,263300000.0
2006-05-05 22:20:00,86.794,86.799,86.771,86.786,231599999.0
2006-05-05 22:21:00,86.79,86.797,86.773,86.779,197400001.0
2006-05-05 22:22:00,86.798,86.805,86.781,86.781,382599996.0
2006-05-05 22:23:00,86.775,86.803,86.769,86.78,493600001.0
2006-05-05 22:24:00,86.773,86.805,86.773,86.802,332099993.0
2006-05-05 22:25:00,86.796,86.825,86.796,86.825,234500000.0
2006-05-05 22:26:00,86.84,86.867,86.831,86.831,194299999.0
2006-05-05 22:27:00,86.836,86.841,86.8,86.814,537599998.0
2006-05-05 22:28:00,86.836,86.847,86.816,86.847,351099997.0
2006-05-05 22:29:00,86.83,86.863,86.814,86.863,246399999.0
2006-05-05 22:30:00,86.859,86.883,86.853,86.875,150800001.0
2006-05-05 22:31:00,86.881,86.887,86.838,86.853,553899995.0
2006-05-05 22:32:00,86.856,86.876,86.843,86.86,389299997.0
2006-05-05 22:33:00,86.853,86.878,86.838,86.87,742899992.0
2006-05-05 22:34:00,86.836,86.866,86.827,86.836,403499999.0
2006-05-05 22:35:00,86.827,86.844,86.821,86.844,218799999.0
2006-05-05 22:36:00,86.825,86.846,86.824,86.845,340300001.0
2006-05-05 22:37:00,86.846,86.846,86.811,86.811,209700000.0
2006-05-05 22:38:00,86.824,86.824,86.763,86.771,200299995.0
2006-05-05 22:39:00,86.771,86.804,86.761,86.762,282199999.0
2006-05-05 22:40:00,86.78,86.79,86.756,86.763,154999999.0
2006-05-05 22:41:00,86.757,86.793,86.757,86.792,202100003.0
2006-05-05 22:42:00,86.79,86.79,86.753,86.769,152800001.0
2006-05-05 22:43:00,86.782,86.813,86.769,86.797,400599994.0
2006-05-05 22:44:00,86.786,86.823,86.782,86.808,511799998.0
2006-05-05 22:45:00,86.779,86.805,86.763,86.775,349299999.0
2006-05-05 22:46:00,86.748,86.777,86.732,86.76,278899997.0
2006-05-05 22:47:00,86.756,86.775,86.744,86.767,289100001.0
2006-05-05 22:48:00,86.75,86.768,86.733,86.76,289200002.0
2006-05-05 22:49:00,86.742,86.782,86.742,86.777,258099997.0
2006-05-05 22:50:00,86.764,86.819,86.761,86.819,277500000.0
2006-05-05 22:51:00,86.823,86.841,86.789,86.815,386999998.0
2006-05-05 22:52:00,86.821,86.855,86.815,86.852,216900001.0
2006-05-05 22:53:00,86.841,86.857,86.804,86.847,589800003.0
2006-05-05 22:54:00,86.851,86.854,86.816,86.821,244899999.0
2006-05-05 22:55:00,86.842,86.855,86.823,86.826,287399997.0
2006-05-05 22:56:00,86.827,86.848,86.82,86.839,192900000.0
2006-05-05 22:57:00,86.82,86.843,86.796,86.843,302100001.0
2006-05-05 22:58:00,86.846,86.862,86.794,86.837,154499998.0
2006-05-05 22:59:00,86.835,86.87,86.785,86.83,516299998.0
2006-05-05 23:00:00,86.94,86.98,86.94,86.98,221299998.0
2006-05-05 23:01:00,86.98,86.99,86.94,86.96,221299998.0
2006-05-05 23:02:00,86.93,86.93,86.91,86.91,221299998.0
2006-05-05 23:03:00,86.91,86.91,86.91,86.91,221299998.0
2006-05-05 23:04:00,86.9,86.9,86.9,86.9,221299998.0
2006-05-05 23:05:00,86.9,86.91,86.89,86.89,221299998.0
2006-05-05 23:07:00,86.89,86.91,86.89,86.91,221299998.0
2006-05-05 23:08:00,86.89,86.91,86.89,86.91,221299998.0
2006-05-05 23:09:00,86.96,86.96,86.96,86.96,221299998.0
2006-05-05 23:10:00,87.01,87.01,87.01,87.01,221299998.0
2006-05-05 23:11:00,86.9,86.9,86.9,86.9,221299998.0
2006-05-05 23:12:00,86.93,86.93,86.93,86.93,221299998.0
2006-05-05 23:13:00,86.91,86.93,86.91,86.93,221299998.0
2006-05-05 23:15:00,86.92,86.92,86.92,86.92,221299998.0
2006-05-05 23:19:00,86.92,86.92,86.89,86.89,221299998.0
2006-05-05 23:20:00,86.86,86.89,86.86,86.89,221299998.0
2006-05-05 23:21:00,86.87,86.87,86.87,86.87,221299998.0
2006-05-05 23:29:00,86.93,86.93,86.8,86.8,221299998.0
2006-05-05 23:30:00,86.94,86.94,86.94,86.94,221299998.0
2006-05-05 23:47:00,86.9,86.9,86.9,86.9,221299998.0
2006-05-05 23:49:00,86.93,86.93,86.93,86.93,221299998.0
2006-05-07 23:00:00,86.724,86.753,86.465,86.465,221299998.0
2006-05-07 23:01:00,86.453,86.5,86.429,86.477,221800001.0
2006-05-07 23:02:00,86.458,86.512,86.456,86.506,252399996.0
2006-05-07 23:03:00,86.462,86.496,86.433,86.451,154199999.0
2006-05-07 23:04:00,86.461,86.49,86.441,86.441,223299997.0
2006-05-07 23:05:00,86.452,86.498,86.441,86.457,116500000.0
2006-05-07 23:06:00,86.459,86.491,86.437,86.476,174300001.0
2006-05-07 23:07:00,86.488,86.493,86.449,86.453,191799997.0
2006-05-07 23:08:00,86.448,86.493,86.438,86.468,193699998.0
2006-05-07 23:09:00,86.481,86.483,86.432,86.433,284799991.0
2006-05-07 23:10:00,86.458,86.524,86.439,86.484,370499994.0
2006-05-07 23:11:00,86.491,86.499,86.449,86.471,130399999.0
2006-05-07 23:12:00,86.492,86.492,86.455,86.461,193400003.0
2006-05-07 23:13:00,86.454,86.489,86.445,86.452,166600000.0
2006-05-07 23:14:00,86.464,86.497,86.456,86.468,144300000.0
2006-05-07 23:15:00,86.462,86.475,86.423,86.423,209699999.0
2006-05-07 23:16:00,86.455,86.524,86.455,86.498,212999997.0
2006-05-07 23:17:00,86.476,86.497,86.459,86.485,207700001.0
2006-05-07 23:18:00,86.471,86.502,86.471,86.502,208800000.0
2006-05-07 23:19:00,86.506,86.506,86.468,86.472,150000000.0
2006-05-07 23:20:00,86.462,86.501,86.441,86.452,272599999.0
2006-05-07 23:21:00,86.42,86.455,86.409,86.428,170499999.0
2006-05-07 23:22:00,86.423,86.451,86.403,86.416,148499998.0
2006-05-07 23:23:00,86.447,86.466,86.409,86.41,283000001.0
2006-05-07 23:24:00,86.5,86.5,86.437,86.453,200299997.0
2006-05-07 23:25:00,86.457,86.489,86.431,86.439,130900001.0
2006-05-07 23:26:00,86.469,86.473,86.424,86.424,189800000.0
2006-05-07 23:27:00,86.449,86.51,86.443,86.498,203800001.0
2006-05-07 23:28:00,86.493,86.519,86.447,86.467,249699998.0
2006-05-07 23:29:00,86.475,86.523,86.465,86.488,198199999.0
2006-05-07 23:30:00,86.49,86.511,86.465,86.485,177000001.0
2006-05-07 23:31:00,86.492,86.538,86.485,86.505,229500000.0
2006-05-07 23:32:00,86.498,86.546,86.489,86.537,197900002.0
2006-05-07 23:33:00,86.522,86.538,86.499,86.521,209399997.0
2006-05-07 23:34:00,86.514,86.557,86.483,86.483,386599998.0
2006-05-07 23:35:00,86.465,86.525,86.465,86.508,265200003.0
2006-05-07 23:36:00,86.504,86.533,86.49,86.533,173600000.0
2006-05-07 23:37:00,86.524,86.538,86.488,86.488,152200000.0
2006-05-07 23:38:00,86.467,86.532,86.463,86.497,104100000.0
2006-05-07 23:39:00,86.499,86.53,86.441,86.512,128399999.0
2006-05-07 23:40:00,86.5,86.536,86.495,86.51,254999998.0
2006-05-07 23:41:00,86.479,86.505,86.459,86.474,277500001.0
2006-05-07 23:42:00,86.47,86.497,86.465,86.477,254199996.0
2006-05-07 23:43:00,86.453,86.518,86.453,86.508,198600001.0
2006-05-07 23:44:00,86.476,86.494,86.457,86.472,174100003.0
2006-05-07 23:45:00,86.444,86.486,86.441,86.463,258399997.0
2006-05-07 23:46:00,86.463,86.492,86.442,86.448,216499998.0
2006-05-07 23:47:00,86.456,86.479,86.434,86.449,273799994.0
2006-05-07 23:48:00,86.452,86.489,86.451,86.489,194900001.0
2006-05-07 23:49:00,86.458,86.493,86.44,86.44,161099998.0
2006-05-07 23:50:00,86.423,86.49,86.423,86.481,115300000.0
2006-05-07 23:51:00,86.454,86.473,86.418,86.455,218300001.0
2006-05-07 23:52:00,86.446,86.469,86.422,86.44,207899998.0
2006-05-07 23:53:00,86.46,86.471,86.415,86.449,246699995.0
2006-05-07 23:54:00,86.464,86.487,86.438,86.438,192700000.0
2006-05-07 23:55:00,86.466,86.49,86.451,86.455,164499998.0
2006-05-07 23:56:00,86.492,86.508,86.436,86.45,195799997.0
2006-05-07 23:57:00,86.463,86.475,86.432,86.432,90400000.0
2006-05-07 23:58:00,86.556,86.701,86.435,86.435,155700000.0
2006-05-07 23:59:00,86.439,86.45,86.421,86.421,301699999.0
2006-05-08 00:00:00,86.434,86.45,86.423,86.445,258199998.0
2006-05-08 00:01:00,86.428,86.445,86.418,86.442,212700001.0
2006-05-08 00:02:00,86.444,86.45,86.416,86.42,208600000.0
2006-05-08 00:03:00,86.406,86.44,86.406,86.44,136900000.0
2006-05-08 00:04:00,86.43,86.445,86.409,86.445,217299999.0
2006-05-08 00:05:00,86.427,86.444,86.425,86.443,239099999.0
2006-05-08 00:06:00,86.433,86.455,86.418,86.455,137200000.0
2006-05-08 00:07:00,86.441,86.46,86.426,86.45,169200002.0
2006-05-08 00:08:00,86.437,86.454,86.421,86.431,122100002.0
2006-05-08 00:09:00,86.456,86.466,86.429,86.448,225300006.0
2006-05-08 00:10:00,86.461,86.473,86.438,86.464,179599998.0
2006-05-08 00:11:00,86.463,86.496,86.454,86.496,153799998.0
2006-05-08 00:12:00,86.504,86.539,86.504,86.534,108400002.0
2006-05-08 00:13:00,86.534,86.541,86.506,86.511,332499996.0
2006-05-08 00:14:00,86.516,86.538,86.51,86.537,265599993.0
2006-05-08 00:15:00,86.542,86.545,86.519,86.53,181800000.0
2006-05-08 00:16:00,86.532,86.545,86.518,86.541,145099999.0
2006-05-08 00:17:00,86.536,86.565,86.531,86.565,74400000.0
2006-05-08 00:18:00,86.56,86.574,86.537,86.565,274000000.0
2006-05-08 00:19:00,86.553,86.57,86.538,86.55,156599999.0
2006-05-08 00:20:00,86.539,86.543,86.52,86.52,156000000.0
2006-05-08 00:21:00,86.532,86.543,86.515,86.522,134899998.0
2006-05-08 00:22:00,86.541,86.568,86.529,86.539,228299998.0
2006-05-08 00:23:00,86.555,86.56,86.536,86.541,284800002.0
2006-05-08 00:24:00,86.532,86.574,86.532,86.567,202600001.0
2006-05-08 00:25:00,86.572,86.575,86.551,86.558,95300000.0
2006-05-08 00:26:00,86.555,86.575,86.546,86.566,197699995.0
2006-05-08 00:27:00,86.572,86.578,86.555,86.566,145600000.0
2006-05-08 00:28:00,86.555,86.573,86.542,86.561,280699998.0
2006-05-08 00:29:00,86.577,86.597,86.555,86.597,214899999.0
2006-05-08 00:30:00,86.587,86.589,86.561,86.561,139600000.0
2006-05-08 00:31:00,86.57,86.59,86.553,86.564,182200000.0
2006-05-08 00:32:00,86.54,86.566,86.532,86.562,165599997.0
2006-05-08 00:33:00,86.552,86.58,86.547,86.572,158899999.0
2006-05-08 00:34:00,86.573,86.575,86.553,86.553,137600000.0
2006-05-08 00:35:00,86.569,86.582,86.554,86.559,127100000.0
2006-05-08 00:36:00,86.562,86.575,86.545,86.57,214699998.0
2006-05-08 00:37:00,86.557,86.571,86.539,86.54,257599997.0
2006-05-08 00:38:00,86.565,86.571,86.539,86.539,217700001.0
2006-05-08 00:39:00,86.558,86.558,86.531,86.543,214500000.0
2006-05-08 00:40:00,86.551,86.558,86.525,86.525,222100002.0
2006-05-08 00:41:00,86.553,86.556,86.535,86.542,173099999.0
2006-05-08 00:42:00,86.524,86.565,86.524,86.552,229299999.0
2006-05-08 00:43:00,86.533,86.56,86.515,86.56,171699998.0
2006-05-08 00:44:00,86.55,86.552,86.533,86.534,156100001.0
2006-05-08 00:45:00,86.548,86.58,86.548,86.57,173999998.0
2006-05-08 00:46:00,86.557,86.573,86.544,86.553,125599997.0
2006-05-08 00:47:00,86.539,86.539,86.518,86.518,89499998.0
2006-05-08 00:48:00,86.531,86.531,86.505,86.506,177999994.0
2006-05-08 00:49:00,86.534,86.537,86.51,86.524,158700000.0
2006-05-08 00:50:00,86.546,86.56,86.534,86.555,265399996.0
2006-05-08 00:51:00,86.528,86.565,86.528,86.557,321199996.0
2006-05-08 00:52:00,86.561,86.578,86.551,86.562,110300001.0
2006-05-08 00:53:00,86.557,86.58,86.556,86.58,169800000.0
2006-05-08 00:54:00,86.563,86.577,86.541,86.555,136200002.0
2006-05-08 00:55:00,86.544,86.57,86.543,86.556,309099997.0
2006-05-08 00:56:00,86.542,86.56,86.538,86.553,78900002.0
2006-05-08 00:57:00,86.557,86.56,86.542,86.542,166500001.0
2006-05-08 00:58:00,86.537,86.56,86.537,86.545,190100001.0
2006-05-08 00:59:00,86.56,86.56,86.535,86.54,168600000.0
2006-05-08 01:00:00,86.558,86.577,86.543,86.551,265500002.0
2006-05-08 01:01:00,86.557,86.58,86.544,86.58,206000000.0
2006-05-08 01:02:00,86.552,86.582,86.552,86.568,177900000.0
2006-05-08 01:03:00,86.568,86.576,86.549,86.55,159500000.0
2006-05-08 01:04:00,86.583,86.59,86.566,86.57,242400004.0
2006-05-08 01:05:00,86.57,86.594,86.57,86.592,122799996.0
2006-05-08 01:06:00,86.57,86.586,86.547,86.586,233199998.0
2006-05-08 01:07:00,86.574,86.588,86.563,86.588,84999998.0
2006-05-08 01:08:00,86.566,86.585,86.558,86.583,120600000.0
2006-05-08 01:09:00,86.569,86.59,86.567,86.578,157399999.0
2006-05-08 01:10:00,86.594,86.613,86.585,86.599,294400002.0
2006-05-08 01:11:00,86.596,86.612,86.592,86.607,240899999.0
2006-05-08 01:12:00,86.614,86.631,86.601,86.631,110599998.0
2006-05-08 01:13:00,86.634,86.634,86.607,86.607,152299999.0
2006-05-08 01:14:00,86.592,86.616,86.585,86.598,294499995.0
2006-05-08 01:15:00,86.57,86.596,86.57,86.584,140399999.0
2006-05-08 01:16:00,86.577,86.587,86.56,86.56,285500001.0
2006-05-08 01:17:00,86.563,86.576,86.545,86.563,193400001.0
2006-05-08 01:18:00,86.561,86.578,86.533,86.533,144599998.0
2006-05-08 01:19:00,86.535,86.562,86.524,86.562,205099999.0
2006-05-08 01:20:00,86.534,86.563,86.534,86.548,129199998.0
2006-05-08 01:21:00,86.558,86.577,86.535,86.556,200200003.0
2006-05-08 01:22:00,86.57,86.596,86.566,86.586,262099999.0
2006-05-08 01:23:00,86.581,86.582,86.548,86.552,117899999.0
2006-05-08 01:24:00,86.556,86.573,86.543,86.562,243299997.0
2006-05-08 01:25:00,86.543,86.561,86.533,86.548,201999998.0
2006-05-08 01:26:00,86.551,86.56,86.527,86.546,216699997.0
2006-05-08 01:27:00,86.543,86.557,86.535,86.552,173200003.0
2006-05-08 01:28:00,86.545,86.569,86.543,86.557,194900002.0
2006-05-08 01:29:00,86.557,86.56,86.54,86.54,184400000.0
2006-05-08 01:30:00,86.534,86.552,86.52,86.54,204299999.0
2006-05-08 01:31:00,86.541,86.541,86.511,86.518,406999997.0
2006-05-08 01:32:00,86.516,86.537,86.509,86.533,152899998.0
2006-05-08 01:33:00,86.525,86.542,86.506,86.528,237600003.0
2006-05-08 01:34:00,86.512,86.529,86.485,86.512,186899997.0
2006-05-08 01:35:00,86.526,86.53,86.503,86.506,220399996.0
2006-05-08 01:36:00,86.519,86.532,86.5,86.516,110999999.0
2006-05-08 01:37:00,86.509,86.541,86.494,86.524,179399999.0
2006-05-08 01:38:00,86.518,86.54,86.51,86.532,213900000.0
2006-05-08 01:39:00,86.531,86.531,86.505,86.508,98900000.0
2006-05-08 01:40:00,86.528,86.535,86.503,86.507,225900000.0
2006-05-08 01:41:00,86.523,86.523,86.493,86.498,64400001.0
2006-05-08 01:42:00,86.501,86.516,86.48,86.494,155999999.0
2006-05-08 01:43:00,86.492,86.506,86.474,86.498,165199999.0
2006-05-08 01:44:00,86.485,86.485,86.445,86.445,238699998.0
2006-05-08 01:45:00,86.463,86.493,86.463,86.489,164499998.0
2006-05-08 01:46:00,86.487,86.509,86.475,86.479,300700001.0
2006-05-08 01:47:00,86.497,86.507,86.483,86.483,244699996.0
2006-05-08 01:48:00,86.474,86.5,86.456,86.482,182799998.0
2006-05-08 01:49:00,86.51,86.524,86.491,86.499,225400000.0
2006-05-08 01:50:00,86.512,86.512,86.49,86.495,133899999.0
2006-05-08 01:51:00,86.502,86.502,86.462,86.462,197500003.0
2006-05-08 01:52:00,86.471,86.494,86.458,86.47,221099999.0
2006-05-08 01:53:00,86.486,86.498,86.466,86.479,165600002.0
2006-05-08 01:54:00,86.497,86.515,86.478,86.478,175099997.0
2006-05-08 01:55:00,86.482,86.507,86.482,86.507,97200001.0
2006-05-08 01:56:00,86.498,86.513,86.482,86.49,145400000.0
2006-05-08 01:57:00,86.53,86.531,86.499,86.513,236999999.0
2006-05-08 01:58:00,86.516,86.541,86.509,86.54,183999998.0
2006-05-08 01:59:00,86.536,86.565,86.536,86.555,294600001.0
2006-05-08 02:00:00,86.557,86.578,86.541,86.561,190500000.0
2006-05-08 02:01:00,86.581,86.581,86.54,86.542,234900000.0
2006-05-08 02:02:00,86.538,86.555,86.516,86.536,202800002.0
2006-05-08 02:03:00,86.547,86.564,86.518,86.547,242300002.0
2006-05-08 02:04:00,86.558,86.578,86.548,86.569,156699998.0
2006-05-08 02:05:00,86.555,86.572,86.54,86.57,178100000.0
2006-05-08 02:06:00,86.57,86.582,86.558,86.558,138599999.0
2006-05-08 02:07:00,86.573,86.605,86.573,86.595,318400002.0
2006-05-08 02:08:00,86.595,86.603,86.576,86.583,219299998.0
2006-05-08 02:09:00,86.608,86.636,86.608,86.623,127500000.0
2006-05-08 02:10:00,86.639,86.649,86.621,86.628,84400000.0
2006-05-08 02:11:00,86.633,86.644,86.618,86.621,240499999.0
2006-05-08 02:12:00,86.614,86.636,86.606,86.635,250899999.0
2006-05-08 02:13:00,86.63,86.63,86.59,86.59,138000000.0
2006-05-08 02:14:00,86.597,86.609,86.586,86.609,99000001.0
2006-05-08 02:15:00,86.607,86.607,86.559,86.577,301599995.0
2006-05-08 02:16:00,86.597,86.604,86.583,86.59,140199997.0
2006-05-08 02:17:00,86.596,86.604,86.583,86.585,170800001.0
2006-05-08 02:18:00,86.581,86.608,86.581,86.6,271500000.0
2006-05-08 02:19:00,86.578,86.6,86.571,86.59,320299997.0
2006-05-08 02:20:00,86.582,86.597,86.565,86.586,154100002.0
2006-05-08 02:21:00,86.597,86.597,86.566,86.575,226000000.0
2006-05-08 02:22:00,86.575,86.592,86.565,86.578,87700000.0
2006-05-08 02:23:00,86.581,86.585,86.556,86.569,283600003.0
2006-05-08 02:24:00,86.562,86.594,86.562,86.582,217099998.0
2006-05-08 02:25:00,86.559,86.583,86.557,86.577,195300000.0
2006-05-08 02:26:00,86.572,86.577,86.543,86.543,94300001.0
2006-05-08 02:27:00,86.575,86.581,86.556,86.556,242999997.0
2006-05-08 02:28:00,86.557,86.59,86.553,86.59,235300001.0
2006-05-08 02:29:00,86.568,86.592,86.566,86.585,170100000.0
2006-05-08 02:30:00,86.59,86.59,86.548,86.557,189099997.0
2006-05-08 02:31:00,86.551,86.571,86.545,86.558,130600000.0
2006-05-08 02:32:00,86.553,86.557,86.532,86.532,209099999.0
2006-05-08 02:33:00,86.544,86.548,86.525,86.529,192000002.0
2006-05-08 02:34:00,86.533,86.539,86.504,86.504,165600000.0
2006-05-08 02:35:00,86.508,86.512,86.406,86.406,70000000.0
2006-05-08 02:36:00,86.407,86.447,86.406,86.447,121099998.0
2006-05-08 02:37:00,86.432,86.451,86.417,86.437,133100002.0
2006-05-08 02:38:00,86.428,86.444,86.413,86.433,321800000.0
2006-05-08 02:39:00,86.44,86.44,86.378,86.378,185699998.0
2006-05-08 02:40:00,86.401,86.401,86.369,86.369,125299998.0
2006-05-08 02:41:00,86.373,86.39,86.365,86.374,240800002.0
2006-05-08 02:42:00,86.328,86.347,86.302,86.302,147600000.0
2006-05-08 02:43:00,86.313,86.353,86.302,86.325,211399998.0
2006-05-08 02:44:00,86.352,86.352,86.306,86.306,170500002.0
2006-05-08 02:45:00,86.29,86.32,86.275,86.293,305499998.0
2006-05-08 02:46:00,86.312,86.336,86.306,86.306,157800000.0
2006-05-08 02:47:00,86.308,86.337,86.301,86.321,259100001.0
2006-05-08 02:48:00,86.327,86.332,86.296,86.296,165900001.0
2006-05-08 02:49:00,86.287,86.291,86.265,86.271,237800000.0
2006-05-08 02:50:00,86.282,86.317,86.249,86.249,166000002.0
2006-05-08 02:51:00,86.209,86.229,86.204,86.229,167799997.0
2006-05-08 02:52:00,86.236,86.259,86.221,86.223,129500000.0
2006-05-08 02:53:00,86.231,86.247,86.207,86.221,216899997.0
2006-05-08 02:54:00,86.215,86.228,86.197,86.197,194400001.0
2006-05-08 02:55:00,86.209,86.211,86.174,86.174,169300001.0
2006-05-08 02:56:00,86.167,86.191,86.153,86.163,260300000.0
2006-05-08 02:57:00,86.153,86.18,86.14,86.164,284899995.0
2006-05-08 02:58:00,86.154,86.158,86.121,86.121,194899998.0
2006-05-08 02:59:00,86.117,86.167,86.117,86.167,175899998.0
2006-05-08 03:00:00,86.134,86.157,86.131,86.145,158199998.0
2006-05-08 03:01:00,86.137,86.144,86.122,86.122,224299998.0
2006-05-08 03:02:00,86.106,86.137,86.063,86.096,235199998.0
2006-05-08 03:03:00,86.118,86.145,86.096,86.13,322999998.0
2006-05-08 03:04:00,86.135,86.146,86.115,86.128,229500000.0
2006-05-08 03:05:00,86.118,86.118,86.085,86.106,137200000.0
2006-05-08 03:06:00,86.117,86.123,86.083,86.083,243500001.0
2006-05-08 03:07:00,86.097,86.1,86.06,86.06,199899999.0
2006-05-08 03:08:00,86.066,86.087,86.05,86.087,236699999.0
2006-05-08 03:09:00,86.059,86.082,86.056,86.082,241899998.0
2006-05-08 03:10:00,86.086,86.105,86.068,86.085,185599998.0
2006-05-08 03:11:00,86.101,86.124,86.098,86.121,127700000.0
2006-05-08 03:12:00,86.128,86.149,86.1,86.135,313500001.0
2006-05-08 03:13:00,86.113,86.133,86.113,86.133,156700000.0
2006-05-08 03:14:00,86.136,86.145,86.114,86.138,242900000.0
2006-05-08 03:15:00,86.125,86.141,86.112,86.132,136499999.0
2006-05-08 03:16:00,86.125,86.145,86.11,86.132,274899998.0
2006-05-08 03:17:00,86.112,86.133,86.096,86.113,215500001.0
2006-05-08 03:18:00,86.116,86.136,86.115,86.117,190900000.0
2006-05-08 03:19:00,86.123,86.133,86.106,86.108,186100003.0
2006-05-08 03:20:00,86.133,86.133,86.085,86.085,219999998.0
2006-05-08 03:21:00,86.1,86.122,86.089,86.111,132800001.0
2006-05-08 03:22:00,86.134,86.16,86.133,86.14,256999998.0
2006-05-08 03:23:00,86.148,86.148,86.116,86.127,124700001.0
2006-05-08 03:24:00,86.132,86.132,86.099,86.099,187499997.0
2006-05-08 03:25:00,86.113,86.131,86.108,86.123,285600003.0
2006-05-08 03:26:00,86.105,86.142,86.105,86.142,203599996.0
2006-05-08 03:27:00,86.141,86.169,86.135,86.169,170799998.0
2006-05-08 03:28:00,86.174,86.178,86.136,86.136,139899998.0
2006-05-08 03:29:00,86.131,86.149,86.118,86.141,269999997.0
2006-05-08 03:30:00,86.124,86.199,86.122,86.193,164000002.0
2006-05-08 03:31:00,86.199,86.22,86.189,86.201,158400000.0
2006-05-08 03:32:00,86.202,86.249,86.202,86.243,182599997.0
2006-05-08 03:33:00,86.242,86.248,86.201,86.227,270099999.0
2006-05-08 03:34:00,86.248,86.248,86.203,86.233,67900001.0
2006-05-08 03:35:00,86.223,86.254,86.214,86.231,180800003.0
2006-05-08 03:36:00,86.221,86.247,86.211,86.224,166500000.0
2006-05-08 03:37:00,86.219,86.229,86.189,86.218,139099998.0
2006-05-08 03:38:00,86.209,86.217,86.186,86.203,196500005.0
2006-05-08 03:39:00,86.208,86.213,86.189,86.195,165299999.0
2006-05-08 03:40:00,86.202,86.207,86.198,86.206,105900000.0
2006-05-08 03:41:00,86.201,86.23,86.201,86.217,169999999.0
2006-05-08 03:42:00,86.215,86.244,86.215,86.233,109399999.0
2006-05-08 03:43:00,86.22,86.257,86.202,86.234,208500000.0
2006-05-08 03:44:00,86.255,86.255,86.208,86.212,223199999.0
2006-05-08 03:45:00,86.223,86.223,86.2,86.2,185199999.0
2006-05-08 03:46:00,86.212,86.212,86.177,86.177,241899997.0
2006-05-08 03:47:00,86.179,86.204,86.174,86.193,176699999.0
2006-05-08 03:48:00,86.188,86.194,86.16,86.16,193300000.0
2006-05-08 03:49:00,86.163,86.177,86.143,86.163,183699999.0
2006-05-08 03:50:00,86.156,86.176,86.148,86.166,142900000.0
2006-05-08 03:51:00,86.137,86.16,86.123,86.16,174500001.0
2006-05-08 03:52:00,86.142,86.145,86.104,86.104,97900000.0
2006-05-08 03:53:00,86.103,86.121,86.078,86.091,135599999.0
2006-05-08 03:54:00,86.106,86.119,86.09,86.09,170300001.0
2006-05-08 03:55:00,86.109,86.13,86.093,86.116,66200000.0
2006-05-08 03:56:00,86.127,86.143,86.111,86.125,204799994.0
2006-05-08 03:57:00,86.132,86.158,86.13,86.135,207800000.0
2006-05-08 03:58:00,86.14,86.164,86.137,86.142,167100002.0
2006-05-08 03:59:00,86.133,86.151,86.126,86.147,147699997.0
2006-05-08 04:00:00,86.133,86.157,86.116,86.146,291199998.0
2006-05-08 04:01:00,86.151,86.156,86.133,86.134,136199998.0
2006-05-08 04:02:00,86.137,86.142,86.114,86.114,128500002.0
2006-05-08 04:03:00,86.14,86.143,86.12,86.127,245599997.0
2006-05-08 04:04:00,86.131,86.146,86.11,86.137,255499997.0
2006-05-08 04:05:00,86.138,86.138,86.114,86.121,159500000.0
2006-05-08 04:06:00,86.121,86.139,86.099,86.125,157699999.0
2006-05-08 04:07:00,86.138,86.146,86.115,86.132,235600002.0
2006-05-08 04:08:00,86.108,86.133,86.101,86.12,190299998.0
2006-05-08 04:09:00,86.115,86.137,86.112,86.128,166100001.0
2006-05-08 04:10:00,86.127,86.142,86.12,86.14,93100000.0
2006-05-08 04:11:00,86.132,86.132,86.102,86.102,179700001.0
2006-05-08 04:12:00,86.102,86.12,86.089,86.101,99900000.0
2006-05-08 04:13:00,86.092,86.094,86.065,86.067,237700001.0
2006-05-08 04:14:00,86.054,86.071,86.042,86.055,128300001.0
2006-05-08 04:15:00,86.051,86.079,86.031,86.044,155799998.0
2006-05-08 04:16:00,86.042,86.056,86.021,86.04,254800002.0
2006-05-08 04:17:00,86.023,86.049,86.022,86.044,234499996.0
2006-05-08 04:18:00,86.044,86.06,86.026,86.044,227399999.0
2006-05-08 04:19:00,86.032,86.052,86.029,86.044,222599999.0
2006-05-08 04:20:00,86.028,86.053,86.028,86.053,113699999.0
2006-05-08 04:21:00,86.037,86.054,86.029,86.029,137399999.0
2006-05-08 04:22:00,86.032,86.039,86.01,86.039,79100000.0
2006-05-08 04:23:00,86.029,86.057,86.029,86.052,208800000.0
2006-05-08 04:24:00,86.048,86.069,86.026,86.056,192099999.0
2006-05-08 04:25:00,86.053,86.072,86.037,86.071,157700000.0
2006-05-08 04:26:00,86.06,86.06,86.036,86.036,152900001.0
2006-05-08 04:27:00,86.051,86.069,86.047,86.06,174600002.0
2006-05-08 04:28:00,86.052,86.066,86.037,86.056,162199999.0
2006-05-08 04:29:00,86.031,86.051,86.013,86.031,165799998.0
2006-05-08 04:30:00,86.027,86.06,86.027,86.06,311100002.0
2006-05-08 04:31:00,86.08,86.098,86.073,86.079,316099998.0
2006-05-08 04:32:00,86.094,86.108,86.076,86.099,215699999.0
2006-05-08 04:33:00,86.111,86.111,86.077,86.084,250799996.0
2006-05-08 04:34:00,86.082,86.1,86.056,86.071,169000000.0
2006-05-08 04:35:00,86.06,86.088,86.057,86.079,206999998.0
2006-05-08 04:36:00,86.06,86.075,86.046,86.064,117299999.0
2006-05-08 04:37:00,86.057,86.072,86.036,86.052,198499997.0
2006-05-08 04:38:00,86.071,86.081,86.048,86.07,206499999.0
2006-05-08 04:39:00,86.071,86.088,86.053,86.088,171299999.0
2006-05-08 04:40:00,86.08,86.08,86.054,86.063,221200001.0
2006-05-08 04:41:00,86.065,86.065,86.033,86.043,303999999.0
2006-05-08 04:42:00,86.066,86.085,86.053,86.067,198299999.0
2006-05-08 04:43:00,86.08,86.092,86.052,86.054,262600002.0
2006-05-08 04:44:00,86.054,86.066,86.035,86.059,167099998.0
2006-05-08 04:45:00,86.057,86.081,86.048,86.06,215800002.0
2006-05-08 04:46:00,86.07,86.073,86.042,86.055,208399996.0
2006-05-08 04:47:00,86.038,86.06,86.034,86.06,192300001.0
2006-05-08 04:48:00,86.04,86.055,86.029,86.049,181800001.0
2006-05-08 04:49:00,86.026,86.06,86.026,86.06,160199998.0
2006-05-08 04:50:00,86.036,86.059,86.036,86.041,222700001.0
2006-05-08 04:51:00,86.037,86.053,86.015,86.015,237099999.0
2006-05-08 04:52:00,86.044,86.058,86.034,86.034,158199998.0
2006-05-08 04:53:00,86.049,86.076,86.041,86.048,332499998.0
2006-05-08 04:54:00,86.064,86.068,86.037,86.048,312200001.0
2006-05-08 04:55:00,86.053,86.064,86.035,86.037,255899997.0
2006-05-08 04:56:00,86.061,86.061,86.043,86.05,185300004.0
2006-05-08 04:57:00,86.035,86.052,86.026,86.039,163899999.0
2006-05-08 04:58:00,86.026,86.07,86.021,86.06,233399998.0
2006-05-08 04:59:00,86.047,86.063,86.03,86.04,128900000.0
2006-05-08 05:00:00,86.037,86.041,86.016,86.028,118900000.0
2006-05-08 05:01:00,86.028,86.04,86.012,86.015,278099998.0
2006-05-08 05:02:00,86.041,86.042,86.022,86.027,219399999.0
2006-05-08 05:03:00,86.042,86.044,86.018,86.032,96000001.0
2006-05-08 05:04:00,86.039,86.05,86.024,86.035,165800003.0
2006-05-08 05:05:00,86.048,86.056,86.012,86.027,182100000.0
2006-05-08 05:06:00,86.031,86.062,86.031,86.051,172800000.0
2006-05-08 05:07:00,86.047,86.06,86.03,86.05,201600002.0
2006-05-08 05:08:00,86.043,86.068,86.043,86.062,135599999.0
2006-05-08 05:09:00,86.05,86.07,86.047,86.068,265099995.0
2006-05-08 05:10:00,86.035,86.056,86.032,86.051,210900001.0
2006-05-08 05:11:00,86.043,86.043,85.986,85.986,187800001.0
2006-05-08 05:12:00,86.032,86.032,86.001,86.013,213200000.0
2006-05-08 05:13:00,86.035,86.035,86.014,86.021,186899997.0
2006-05-08 05:14:00,86.012,86.044,86.009,86.035,216799998.0
2006-05-08 05:15:00,86.043,86.05,86.019,86.03,297499995.0
2006-05-08 05:16:00,86.038,86.053,86.014,86.033,171499998.0
2006-05-08 05:17:00,86.008,86.043,86.008,86.031,199199999.0
2006-05-08 05:18:00,86.049,86.049,86.023,86.023,139899999.0
2006-05-08 05:19:00,86.042,86.042,86.013,86.013,171800000.0
2006-05-08 05:20:00,86.041,86.055,86.028,86.032,68000000.0
2006-05-08 05:21:00,86.062,86.087,86.047,86.066,233000000.0
2006-05-08 05:22:00,86.063,86.076,86.044,86.069,241900000.0
2006-05-08 05:23:00,86.072,86.08,86.052,86.052,239999998.0
2006-05-08 05:24:00,86.05,86.068,86.048,86.065,151599999.0
2006-05-08 05:25:00,86.065,86.085,86.05,86.07,228499998.0
2006-05-08 05:26:00,86.083,86.097,86.067,86.074,221399999.0
2006-05-08 05:27:00,86.084,86.101,86.04,86.091,167899999.0
2006-05-08 05:28:00,86.096,86.096,86.048,86.066,253900000.0
2006-05-08 05:29:00,86.073,86.085,86.048,86.06,136199999.0
2006-05-08 05:30:00,86.077,86.077,86.047,86.053,211599998.0
2006-05-08 05:31:00,86.07,86.08,86.051,86.067,226000000.0
2006-05-08 05:32:00,86.052,86.082,86.052,86.08,266500001.0
2006-05-08 05:33:00,86.088,86.089,86.066,86.076,219299999.0
2006-05-08 05:34:00,86.087,86.088,86.063,86.071,155800000.0
2006-05-08 05:35:00,86.073,86.073,86.045,86.052,173800000.0
2006-05-08 05:36:00,86.044,86.069,86.036,86.059,187600001.0
2006-05-08 05:37:00,86.047,86.06,86.023,86.04,182600000.0
2006-05-08 05:38:00,86.06,86.06,86.036,86.048,263800002.0
2006-05-08 05:39:00,86.045,86.074,86.045,86.074,30700000.0
2006-05-08 05:40:00,86.079,86.086,86.055,86.071,282999998.0
2006-05-08 05:41:00,86.087,86.087,86.057,86.063,178600001.0
2006-05-08 05:42:00,86.073,86.091,86.061,86.081,149699999.0
2006-05-08 05:43:00,86.064,86.084,86.06,86.079,289299997.0
2006-05-08 05:44:00,86.056,86.072,86.04,86.057,118800001.0
2006-05-08 05:45:00,86.055,86.06,86.034,86.047,149000001.0
2006-05-08 05:46:00,86.03,86.062,86.03,86.062,154099998.0
2006-05-08 05:47:00,86.035,86.058,86.029,86.057,80400000.0
2006-05-08 05:48:00,86.06,86.063,86.031,86.051,273500001.0
2006-05-08 05:49:00,86.052,86.056,86.029,86.029,213400001.0
2006-05-08 05:50:00,86.061,86.07,86.035,86.035,173799999.0
2006-05-08 05:51:00,86.041,86.063,86.039,86.062,127200000.0
2006-05-08 05:52:00,86.06,86.089,86.049,86.069,249600002.0
2006-05-08 05:53:00,86.096,86.11,86.077,86.077,185499998.0
2006-05-08 05:54:00,86.079,86.107,86.069,86.085,204900002.0
2006-05-08 05:55:00,86.071,86.089,86.054,86.072,108900001.0
2006-05-08 05:56:00,86.077,86.094,86.072,86.085,150900003.0
2006-05-08 05:57:00,86.092,86.092,86.058,86.067,97199999.0
2006-05-08 05:58:00,86.078,86.095,86.075,86.08,142700001.0
2006-05-08 05:59:00,86.083,86.108,86.078,86.1,203500001.0
2006-05-08 06:00:00,86.1,86.108,86.082,86.082,203100002.0
2006-05-08 06:01:00,86.104,86.123,86.096,86.116,194999999.0
2006-05-08 06:02:00,86.095,86.11,86.085,86.106,161700001.0
2006-05-08 06:03:00,86.08,86.11,86.08,86.11,215900001.0
2006-05-08 06:04:00,86.086,86.106,86.07,86.087,213100001.0
2006-05-08 06:05:00,86.087,86.1,86.075,86.097,171600001.0
2006-05-08 06:06:00,86.075,86.104,86.07,86.083,200199997.0
2006-05-08 06:07:00,86.097,86.105,86.078,86.078,70100000.0
2006-05-08 06:08:00,86.098,86.098,86.068,86.092,191799999.0
2006-05-08 06:09:00,86.083,86.093,86.051,86.051,205000002.0
2006-05-08 06:10:00,86.045,86.045,86.016,86.021,149300000.0
2006-05-08 06:11:00,86.039,86.041,86.021,86.024,158700000.0
2006-05-08 06:12:00,86.035,86.04,86.015,86.028,200199998.0
2006-05-08 06:13:00,86.035,86.038,86.003,86.015,220300000.0
2006-05-08 06:14:00,86.019,86.037,86.002,86.003,264500001.0
2006-05-08 06:15:00,86.021,86.021,85.981,85.981,93099999.0
2006-05-08 06:16:00,85.971,86.004,85.971,86.003,167700001.0
2006-05-08 06:17:00,85.983,86.001,85.972,85.993,89300000.0
2006-05-08 06:18:00,85.982,85.998,85.97,85.99,235599998.0
2006-05-08 06:19:00,85.974,85.991,85.954,85.955,192500000.0
2006-05-08 06:20:00,85.966,85.99,85.966,85.985,146500000.0
2006-05-08 06:21:00,85.989,86.013,85.978,86.0,195200003.0
2006-05-08 06:22:00,86.018,86.023,85.996,86.0,250600000.0
2006-05-08 06:23:00,86.007,86.03,86.006,86.018,180199999.0
2006-05-08 06:24:00,86.02,86.049,86.006,86.021,196400000.0
2006-05-08 06:25:00,86.025,86.041,86.016,86.03,228200003.0
2006-05-08 06:26:00,86.03,86.031,86.008,86.025,177599997.0
2006-05-08 06:27:00,86.014,86.035,86.014,86.028,230399996.0
2006-05-08 06:28:00,86.027,86.042,86.007,86.007,197299999.0
2006-05-08 06:29:00,86.01,86.027,85.988,86.025,70600000.0
2006-05-08 06:30:00,86.022,86.023,85.999,86.004,113700001.0
2006-05-08 06:31:00,85.997,86.021,85.993,86.021,112000001.0
2006-05-08 06:32:00,86.029,86.046,86.015,86.032,213299999.0
2006-05-08 06:33:00,86.035,86.048,86.023,86.036,265500000.0
2006-05-08 06:34:00,86.016,86.04,86.01,86.01,186499999.0
2006-05-08 06:35:00,86.02,86.055,86.02,86.055,54000000.0
2006-05-08 06:36:00,86.054,86.077,86.052,86.077,179299998.0
2006-05-08 06:37:00,86.067,86.074,86.052,86.057,192299996.0
2006-05-08 06:38:00,86.066,86.096,86.064,86.087,229499999.0
2006-05-08 06:39:00,86.081,86.089,86.06,86.06,232199999.0
2006-05-08 06:40:00,86.073,86.077,86.049,86.049,209199998.0
2006-05-08 06:41:00,86.067,86.087,86.054,86.073,191099998.0
2006-05-08 06:42:00,86.058,86.087,86.058,86.086,374299992.0
2006-05-08 06:43:00,86.075,86.088,86.06,86.075,182000000.0
2006-05-08 06:44:00,86.048,86.071,86.044,86.065,159900000.0
2006-05-08 06:45:00,86.068,86.068,86.038,86.038,89999999.0
2006-05-08 06:46:00,86.049,86.07,86.041,86.069,170100001.0
2006-05-08 06:47:00,86.074,86.083,86.056,86.071,197999998.0
2006-05-08 06:48:00,86.062,86.098,86.062,86.098,162099999.0
2006-05-08 06:49:00,86.079,86.1,86.07,86.081,179499998.0
2006-05-08 06:50:00,86.071,86.083,86.055,86.063,94100000.0
2006-05-08 06:51:00,86.07,86.093,86.059,86.085,245199999.0
2006-05-08 06:52:00,86.079,86.101,86.068,86.094,248000000.0
2006-05-08 06:53:00,86.077,86.092,86.063,86.092,189499996.0
2006-05-08 06:54:00,86.1,86.1,86.078,86.089,274500002.0
2006-05-08 06:55:00,86.096,86.104,86.081,86.089,115499999.0
2006-05-08 06:56:00,86.095,86.11,86.086,86.11,168500001.0
2006-05-08 06:57:00,86.104,86.105,86.077,86.086,150299999.0
2006-05-08 06:58:00,86.078,86.106,86.077,86.09,185699998.0
2006-05-08 06:59:00,86.105,86.116,86.088,86.095,186500001.0
2006-05-08 07:00:00,86.083,86.095,86.067,86.082,200800000.0
2006-05-08 07:01:00,86.062,86.088,86.045,86.058,171100002.0
2006-05-08 07:02:00,86.055,86.06,86.031,86.048,221799999.0
2006-05-08 07:03:00,86.053,86.058,86.034,86.058,123500001.0
2006-05-08 07:04:00,86.053,86.067,86.037,86.052,183299999.0
2006-05-08 07:05:00,86.055,86.064,86.038,86.047,227000000.0
2006-05-08 07:06:00,86.062,86.072,86.049,86.057,140100003.0
2006-05-08 07:07:00,86.057,86.087,86.032,86.087,211699996.0
2006-05-08 07:08:00,86.072,86.087,86.051,86.073,236599996.0
2006-05-08 07:09:00,86.065,86.087,86.045,86.068,163499999.0
2006-05-08 07:10:00,86.074,86.087,86.058,86.078,160200002.0
2006-05-08 07:11:00,86.065,86.08,86.06,86.075,133999998.0
2006-05-08 07:12:00,86.073,86.079,86.055,86.067,182599995.0
2006-05-08 07:13:00,86.077,86.082,86.058,86.061,200100000.0
2006-05-08 07:14:00,86.062,86.084,86.062,86.081,223599997.0
2006-05-08 07:15:00,86.07,86.085,86.051,86.058,155800000.0
2006-05-08 07:16:00,86.056,86.078,86.042,86.073,220600000.0
2006-05-08 07:17:00,86.057,86.073,86.049,86.073,147900003.0
2006-05-08 07:18:00,86.074,86.074,86.04,86.045,142799998.0
2006-05-08 07:19:00,86.053,86.067,86.033,86.067,300700001.0
2006-05-08 07:20:00,86.062,86.064,86.038,86.047,171499999.0
2006-05-08 07:21:00,86.063,86.075,86.044,86.049,187100001.0
2006-05-08 07:22:00,86.047,86.064,86.038,86.063,155299997.0
2006-05-08 07:23:00,86.036,86.081,86.036,86.061,227799996.0
2006-05-08 07:24:00,86.065,86.066,86.035,86.051,265400001.0
2006-05-08 07:25:00,86.057,86.064,86.044,86.051,210799997.0
2006-05-08 07:26:00,86.057,86.07,86.032,86.065,260600000.0
2006-05-08 07:27:00,86.065,86.067,86.043,86.053,190199997.0
2006-05-08 07:28:00,86.063,86.063,86.03,86.03,162700002.0
2006-05-08 07:29:00,86.057,86.077,86.04,86.057,151200000.0
2006-05-08 07:30:00,86.077,86.111,86.077,86.099,111400001.0
2006-05-08 07:31:00,86.088,86.093,86.065,86.075,140000000.0
2006-05-08 07:32:00,86.091,86.097,86.072,86.083,123800000.0
2006-05-08 07:33:00,86.08,86.094,86.068,86.084,247399995.0
2006-05-08 07:34:00,86.076,86.092,86.057,86.074,136200000.0
2006-05-08 07:35:00,86.072,86.084,86.05,86.055,170599999.0
2006-05-08 07:36:00,86.066,86.078,86.053,86.075,160299999.0
2006-05-08 07:37:00,86.062,86.087,86.056,86.087,115500001.0
2006-05-08 07:38:00,86.077,86.084,86.055,86.055,231000005.0
2006-05-08 07:39:00,86.084,86.091,86.055,86.077,227699998.0
2006-05-08 07:40:00,86.06,86.101,86.06,86.101,128100000.0
2006-05-08 07:41:00,86.097,86.097,86.065,86.065,139800001.0
2006-05-08 07:42:00,86.061,86.088,86.061,86.076,232400000.0
2006-05-08 07:43:00,86.082,86.083,86.057,86.062,220700001.0
2006-05-08 07:44:00,86.077,86.099,86.065,86.09,155099999.0
2006-05-08 07:45:00,86.065,86.086,86.051,86.066,162099999.0
2006-05-08 07:46:00,86.047,86.075,86.02,86.057,262199995.0
2006-05-08 07:47:00,86.082,86.095,86.062,86.08,212599997.0
2006-05-08 07:48:00,86.092,86.098,86.071,86.086,244499999.0
2006-05-08 07:49:00,86.083,86.097,86.063,86.081,339200000.0
2006-05-08 07:50:00,86.094,86.104,86.041,86.041,199799999.0
2006-05-08 07:51:00,86.095,86.095,86.08,86.08,69500000.0
2006-05-08 07:52:00,86.096,86.099,86.047,86.073,110299998.0
2006-05-08 07:53:00,86.088,86.105,86.06,86.095,201100001.0
2006-05-08 07:54:00,86.093,86.103,86.076,86.103,156600001.0
2006-05-08 07:55:00,86.079,86.099,86.078,86.093,166900001.0
2006-05-08 07:56:00,86.086,86.09,86.063,86.072,196299999.0
2006-05-08 07:57:00,86.071,86.089,86.06,86.073,201700002.0
2006-05-08 07:58:00,86.057,86.083,86.056,86.076,141900002.0
2006-05-08 07:59:00,86.06,86.079,86.055,86.075,100600001.0
2006-05-08 08:00:00,86.072,86.08,86.054,86.07,155899998.0
2006-05-08 08:01:00,86.07,86.093,86.068,86.093,125100001.0
2006-05-08 08:02:00,86.074,86.095,86.072,86.09,218499994.0
2006-05-08 08:03:00,86.089,86.103,86.075,86.075,206900001.0
2006-05-08 08:04:00,86.091,86.107,86.07,86.07,195999995.0
2006-05-08 08:05:00,86.059,86.079,86.041,86.069,137300001.0
2006-05-08 08:06:00,86.078,86.097,86.067,86.077,177199998.0
2006-05-08 08:07:00,86.092,86.094,86.064,86.068,261600001.0
2006-05-08 08:08:00,86.081,86.1,86.081,86.095,162800000.0
2006-05-08 08:09:00,86.074,86.102,86.068,86.089,210599997.0
2006-05-08 08:10:00,86.079,86.083,86.047,86.068,223799996.0
2006-05-08 08:11:00,86.055,86.092,86.055,86.092,132999999.0
2006-05-08 08:12:00,86.08,86.098,86.072,86.098,185599995.0
2006-05-08 08:13:00,86.096,86.117,86.091,86.116,246399997.0
2006-05-08 08:14:00,86.104,86.129,86.104,86.106,164200002.0
2006-05-08 08:15:00,86.099,86.12,86.094,86.113,183699996.0
2006-05-08 08:16:00,86.085,86.124,86.085,86.124,265499999.0
2006-05-08 08:17:00,86.12,86.143,86.114,86.143,191500000.0
2006-05-08 08:18:00,86.152,86.181,86.139,86.181,176299997.0
2006-05-08 08:19:00,86.166,86.183,86.158,86.17,179499999.0
2006-05-08 08:20:00,86.146,86.166,86.136,86.166,169100002.0
2006-05-08 08:21:00,86.151,86.165,86.13,86.148,235199999.0
2006-05-08 08:22:00,86.141,86.161,86.137,86.155,69300000.0
2006-05-08 08:23:00,86.124,86.164,86.124,86.164,136500002.0
2006-05-08 08:24:00,86.142,86.16,86.136,86.158,177200002.0
2006-05-08 08:25:00,86.123,86.163,86.123,86.155,168699997.0
2006-05-08 08:26:00,86.131,86.158,86.131,86.158,128999999.0
2006-05-08 08:27:00,86.16,86.16,86.128,86.128,135000001.0
2006-05-08 08:28:00,86.139,86.167,86.139,86.162,149099999.0
2006-05-08 08:29:00,86.158,86.158,86.132,86.142,161800000.0
2006-05-08 08:30:00,86.132,86.171,86.131,86.166,304299999.0
2006-05-08 08:31:00,86.146,86.163,86.139,86.154,265000002.0
2006-05-08 08:32:00,86.139,86.153,86.121,86.138,121600000.0
2006-05-08 08:33:00,86.136,86.166,86.136,86.166,278499997.0
2006-05-08 08:34:00,86.146,86.179,86.146,86.175,174500001.0
2006-05-08 08:35:00,86.19,86.206,86.168,86.18,211499999.0
2006-05-08 08:36:00,86.195,86.211,86.181,86.181,97300000.0
2006-05-08 08:37:00,86.211,86.211,86.176,86.186,126699998.0
2006-05-08 08:38:00,86.21,86.216,86.183,86.202,241700002.0
2006-05-08 08:39:00,86.197,86.224,86.196,86.224,157699996.0
2006-05-08 08:40:00,86.226,86.241,86.213,86.224,227499998.0
2006-05-08 08:41:00,86.241,86.251,86.208,86.208,158200000.0
2006-05-08 08:42:00,86.235,86.239,86.215,86.215,61700000.0
2006-05-08 08:43:00,86.221,86.232,86.206,86.206,180600002.0
2006-05-08 08:44:00,86.204,86.222,86.188,86.208,233799998.0
2006-05-08 08:45:00,86.192,86.227,86.19,86.223,223900003.0
2006-05-08 08:46:00,86.221,86.249,86.203,86.23,131000002.0
2006-05-08 08:47:00,86.223,86.242,86.197,86.208,199699999.0
2006-05-08 08:48:00,86.198,86.198,86.154,86.154,192699995.0
2006-05-08 08:49:00,86.171,86.189,86.149,86.175,326900000.0
2006-05-08 08:50:00,86.177,86.188,86.15,86.164,175400002.0
2006-05-08 08:51:00,86.165,86.173,86.145,86.145,275099997.0
2006-05-08 08:52:00,86.165,86.169,86.14,86.15,157399998.0
2006-05-08 08:53:00,86.17,86.17,86.138,86.149,208400000.0
2006-05-08 08:54:00,86.14,86.153,86.117,86.124,139299999.0
2006-05-08 08:55:00,86.11,86.113,86.08,86.089,180000000.0
2006-05-08 08:56:00,86.088,86.088,86.056,86.064,198399999.0
2006-05-08 08:57:00,86.063,86.081,86.046,86.065,158800002.0
2006-05-08 08:58:00,86.041,86.069,86.026,86.051,136399999.0
2006-05-08 08:59:00,86.075,86.105,86.068,86.085,294100001.0
2006-05-08 09:00:00,86.096,86.098,86.058,86.058,257000003.0
2006-05-08 09:01:00,86.042,86.06,86.022,86.04,161000001.0
2006-05-08 09:02:00,86.041,86.059,86.034,86.053,181200001.0
2006-05-08 09:03:00,86.047,86.047,85.996,86.011,361399995.0
2006-05-08 09:04:00,86.025,86.029,85.959,85.959,171000001.0
2006-05-08 09:05:00,85.999,86.065,85.999,86.04,202900001.0
2006-05-08 09:06:00,86.041,86.061,86.035,86.061,216500004.0
2006-05-08 09:07:00,86.055,86.062,86.015,86.034,168099999.0
2006-05-08 09:08:00,86.054,86.059,86.03,86.04,175899999.0
2006-05-08 09:09:00,86.06,86.073,86.047,86.064,158099997.0
2006-05-08 09:10:00,86.051,86.06,86.028,86.054,135900000.0
2006-05-08 09:11:00,86.055,86.059,86.004,86.004,203800001.0
2006-05-08 09:12:00,85.995,86.017,85.949,85.962,148100003.0
2006-05-08 09:13:00,85.941,85.963,85.938,85.951,200200002.0
2006-05-08 09:14:00,85.953,85.977,85.947,85.951,159499997.0
2006-05-08 09:15:00,85.96,85.983,85.96,85.977,176099998.0
2006-05-08 09:16:00,85.977,85.98,85.941,85.941,176299999.0
2006-05-08 09:17:00,85.939,85.958,85.932,85.958,202199999.0
2006-05-08 09:18:00,85.921,85.94,85.893,85.903,77599999.0
2006-05-08 09:19:00,85.894,85.923,85.894,85.913,162499998.0
2006-05-08 09:20:00,85.919,85.927,85.903,85.91,237099996.0
2006-05-08 09:21:00,85.928,85.929,85.9,85.902,215599999.0
2006-05-08 09:22:00,85.931,85.942,85.912,85.924,198599998.0
2006-05-08 09:23:00,85.928,85.944,85.916,85.928,131899998.0
2006-05-08 09:24:00,85.906,85.927,85.886,85.922,146299998.0
2006-05-08 09:25:00,85.93,85.935,85.909,85.912,195200001.0
2006-05-08 09:26:00,85.912,85.93,85.906,85.925,228200000.0
2006-05-08 09:27:00,85.9,85.918,85.865,85.889,237500003.0
2006-05-08 09:28:00,85.881,85.91,85.881,85.91,169000001.0
2006-05-08 09:29:00,85.908,85.923,85.888,85.892,162799998.0
2006-05-08 09:30:00,85.905,85.925,85.89,85.901,134299998.0
2006-05-08 09:31:00,85.933,85.963,85.923,85.937,161100001.0
2006-05-08 09:32:00,85.952,85.969,85.936,85.955,94200001.0
2006-05-08 09:33:00,85.946,85.98,85.946,85.966,200599997.0
2006-05-08 09:34:00,85.975,85.991,85.963,85.986,211699996.0
2006-05-08 09:35:00,85.997,86.021,85.986,86.003,125200001.0
2006-05-08 09:36:00,86.002,86.019,85.997,86.012,159500002.0
2006-05-08 09:37:00,86.006,86.027,85.998,86.023,166599998.0
2006-05-08 09:38:00,86.002,86.021,85.997,86.015,188199996.0
2006-05-08 09:39:00,86.025,86.064,86.005,86.048,194999998.0
2006-05-08 09:40:00,86.055,86.056,86.03,86.034,134000001.0
2006-05-08 09:41:00,86.052,86.052,86.019,86.025,136400002.0
2006-05-08 09:42:00,86.031,86.043,86.016,86.035,257700000.0
2006-05-08 09:43:00,86.035,86.035,85.979,85.979,216299997.0
2006-05-08 09:44:00,85.987,86.002,85.957,85.994,247600002.0
2006-05-08 09:45:00,85.989,85.991,85.968,85.979,153000002.0
2006-05-08 09:46:00,85.981,85.981,85.946,85.946,296700003.0
2006-05-08 09:47:00,85.939,85.959,85.893,85.911,162200000.0
2006-05-08 09:48:00,85.92,85.925,85.892,85.895,211899998.0
2006-05-08 09:49:00,85.928,85.939,85.908,85.918,189300000.0
2006-05-08 09:50:00,85.932,85.934,85.902,85.919,207599999.0
2006-05-08 09:51:00,85.921,85.936,85.896,85.918,139200000.0
2006-05-08 09:52:00,85.933,85.948,85.919,85.92,155100000.0
2006-05-08 09:53:00,85.929,85.93,85.904,85.917,282599999.0
2006-05-08 09:54:00,85.923,85.939,85.909,85.919,209800000.0
2006-05-08 09:55:00,85.898,85.92,85.879,85.899,245899995.0
2006-05-08 09:56:00,85.906,85.913,85.887,85.895,185299999.0
2006-05-08 09:57:00,85.917,85.924,85.889,85.893,130300000.0
2006-05-08 09:58:00,85.908,85.917,85.882,85.903,262099999.0
2006-05-08 09:59:00,85.902,85.938,85.902,85.914,199199998.0
2006-05-08 10:00:00,85.886,85.921,85.88,85.89,196500003.0
2006-05-08 10:01:00,85.864,85.887,85.864,85.887,128999998.0
2006-05-08 10:02:00,85.882,85.882,85.857,85.857,222300000.0
2006-05-08 10:03:00,85.871,85.879,85.814,85.814,149600000.0
2006-05-08 10:04:00,85.816,85.849,85.816,85.841,97300001.0
2006-05-08 10:05:00,85.837,85.838,85.817,85.821,117600001.0
2006-05-08 10:06:00,85.81,85.831,85.797,85.809,300500000.0
2006-05-08 10:07:00,85.826,85.826,85.79,85.79,330499999.0
2006-05-08 10:08:00,85.811,85.815,85.765,85.765,182199996.0
2006-05-08 10:09:00,85.757,85.789,85.757,85.777,178599998.0
2006-05-08 10:10:00,85.791,85.852,85.787,85.828,172899999.0
2006-05-08 10:11:00,85.832,85.845,85.822,85.839,94800000.0
2006-05-08 10:12:00,85.832,85.832,85.805,85.805,135200002.0
2006-05-08 10:13:00,85.799,85.834,85.799,85.824,84500000.0
2006-05-08 10:14:00,85.811,85.83,85.809,85.827,180400000.0
2006-05-08 10:15:00,85.813,85.833,85.798,85.804,133600000.0
2006-05-08 10:16:00,85.774,85.801,85.774,85.788,168200002.0
2006-05-08 10:17:00,85.78,85.787,85.758,85.759,131100001.0
2006-05-08 10:18:00,85.762,85.767,85.739,85.747,197800000.0
2006-05-08 10:19:00,85.749,85.768,85.73,85.748,127100000.0
2006-05-08 10:20:00,85.776,85.788,85.765,85.772,143000000.0
2006-05-08 10:21:00,85.786,85.827,85.786,85.827,182900004.0
2006-05-08 10:22:00,85.798,85.829,85.798,85.81,288399997.0
2006-05-08 10:23:00,85.808,85.812,85.782,85.782,220800000.0
2006-05-08 10:24:00,85.811,85.823,85.784,85.784,158100001.0
2006-05-08 10:25:00,85.809,85.831,85.802,85.831,87700000.0
2006-05-08 10:26:00,85.821,85.854,85.82,85.84,128900001.0
2006-05-08 10:27:00,85.835,85.865,85.834,85.849,250100001.0
2006-05-08 10:28:00,85.847,85.863,85.836,85.859,177800003.0
2006-05-08 10:29:00,85.856,85.866,85.836,85.853,211600001.0
2006-05-08 10:30:00,85.838,85.859,85.836,85.853,208000000.0
2006-05-08 10:31:00,85.863,85.883,85.852,85.852,259599995.0
2006-05-08 10:32:00,85.874,85.881,85.855,85.863,118700000.0
2006-05-08 10:33:00,85.875,85.896,85.858,85.858,323400004.0
2006-05-08 10:34:00,85.898,85.931,85.889,85.902,163799995.0
2006-05-08 10:35:00,85.913,85.927,85.887,85.895,223499995.0
2006-05-08 10:36:00,85.887,85.898,85.867,85.867,138299999.0
2006-05-08 10:37:00,85.857,85.884,85.857,85.884,148899998.0
2006-05-08 10:38:00,85.87,85.897,85.868,85.889,193700003.0
2006-05-08 10:39:00,85.886,85.894,85.87,85.87,222799999.0
2006-05-08 10:40:00,85.889,85.903,85.877,85.884,86400000.0
2006-05-08 10:41:00,85.904,85.937,85.901,85.914,301299997.0
2006-05-08 10:42:00,85.911,85.93,85.9,85.911,377899999.0
2006-05-08 10:43:00,85.892,85.918,85.892,85.917,196700001.0
2006-05-08 10:44:00,85.926,85.935,85.904,85.935,323799999.0
2006-05-08 10:45:00,85.933,85.938,85.911,85.921,199900002.0
2006-05-08 10:46:00,85.924,85.941,85.922,85.94,111799998.0
2006-05-08 10:47:00,85.928,85.928,85.888,85.888,152299998.0
2006-05-08 10:48:00,85.888,85.903,85.874,85.888,202400000.0
2006-05-08 10:49:00,85.892,85.892,85.869,85.878,219500000.0
2006-05-08 10:50:00,85.905,85.913,85.878,85.878,107400000.0
2006-05-08 10:51:00,85.914,85.94,85.904,85.916,242199997.0
2006-05-08 10:52:00,85.938,85.961,85.917,85.936,176100001.0
2006-05-08 10:53:00,85.955,85.968,85.944,85.966,197400000.0
2006-05-08 10:54:00,85.976,85.982,85.945,85.948,144999998.0
2006-05-08 10:55:00,85.951,85.967,85.938,85.957,251699999.0
2006-05-08 10:56:00,85.979,86.011,85.963,85.998,306800000.0
2006-05-08 10:57:00,85.994,86.005,85.971,85.98,101400002.0
2006-05-08 10:58:00,85.974,85.982,85.956,85.964,171999998.0
2006-05-08 10:59:00,85.967,85.991,85.967,85.989,171400000.0
2006-05-08 11:00:00,85.996,86.009,85.938,85.986,168800000.0
2006-05-08 11:01:00,86.022,86.022,85.994,86.0,238399999.0
2006-05-08 11:02:00,85.995,86.035,85.995,86.025,172600000.0
2006-05-08 11:03:00,85.993,86.042,85.993,86.023,180499999.0
2006-05-08 11:04:00,86.02,86.031,85.992,85.992,169999998.0
2006-05-08 11:05:00,85.979,86.002,85.977,85.99,198899997.0
2006-05-08 11:06:00,85.965,85.998,85.965,85.998,103399998.0
2006-05-08 11:07:00,85.99,85.991,85.962,85.969,248199999.0
2006-05-08 11:08:00,85.957,85.994,85.957,85.97,77800000.0
2006-05-08 11:09:00,85.981,85.996,85.959,85.978,151699999.0
2006-05-08 11:10:00,85.957,85.979,85.948,85.96,242300000.0
2006-05-08 11:11:00,85.954,85.963,85.933,85.945,173400004.0
2006-05-08 11:12:00,85.948,85.968,85.948,85.963,139899998.0
2006-05-08 11:13:00,85.948,85.96,85.934,85.958,338400005.0
2006-05-08 11:14:00,85.943,85.944,85.921,85.937,201200001.0
2006-05-08 11:15:00,85.915,85.936,85.898,85.914,204599993.0
2006-05-08 11:16:00,85.905,85.936,85.905,85.936,89599999.0
2006-05-08 11:17:00,85.938,85.942,85.916,85.929,151899998.0
2006-05-08 11:18:00,85.927,85.933,85.891,85.898,233400001.0
2006-05-08 11:19:00,85.925,85.96,85.922,85.939,191700003.0
2006-05-08 11:20:00,85.932,85.961,85.93,85.952,155700000.0
2006-05-08 11:21:00,85.943,85.967,85.938,85.967,187299999.0
2006-05-08 11:22:00,85.949,85.968,85.941,85.962,156299998.0
2006-05-08 11:23:00,85.946,85.969,85.938,85.969,160299999.0
2006-05-08 11:24:00,85.97,85.973,85.953,85.973,123199998.0
2006-05-08 11:25:00,85.975,85.979,85.949,85.957,115300000.0
2006-05-08 11:26:00,85.962,85.962,85.934,85.944,103799998.0
2006-05-08 11:27:00,85.946,85.963,85.941,85.952,101200001.0
2006-05-08 11:28:00,85.938,85.955,85.92,85.922,205000000.0
2006-05-08 11:29:00,85.942,85.942,85.92,85.929,150900001.0
2006-05-08 11:30:00,85.945,85.952,85.914,85.932,212900000.0
2006-05-08 11:31:00,85.965,85.973,85.953,85.97,157300000.0
2006-05-08 11:32:00,85.962,85.99,85.947,85.958,212799998.0
2006-05-08 11:33:00,85.957,85.978,85.947,85.978,194799999.0
2006-05-08 11:34:00,85.967,85.983,85.958,85.983,156499999.0
2006-05-08 11:35:00,85.987,85.987,85.951,85.951,213199999.0
2006-05-08 11:36:00,85.98,85.985,85.962,85.971,208899997.0
2006-05-08 11:37:00,85.968,85.988,85.968,85.987,179399997.0
2006-05-08 11:38:00,85.971,86.005,85.971,86.005,206899998.0
2006-05-08 11:39:00,85.991,86.017,85.987,86.017,108399998.0
2006-05-08 11:40:00,86.003,86.033,85.979,86.014,141700002.0
2006-05-08 11:41:00,86.015,86.036,86.006,86.017,195500000.0
2006-05-08 11:42:00,86.005,86.03,86.002,86.03,202600003.0
2006-05-08 11:43:00,86.029,86.029,86.004,86.009,170800000.0
2006-05-08 11:44:00,86.026,86.026,85.995,85.995,205000001.0
2006-05-08 11:45:00,85.993,86.025,85.99,86.011,193300004.0
2006-05-08 11:46:00,86.007,86.009,85.988,85.99,262700003.0
2006-05-08 11:47:00,85.99,86.018,85.976,85.994,263900001.0
2006-05-08 11:48:00,85.998,86.004,85.971,85.989,116600000.0
2006-05-08 11:49:00,85.985,86.019,85.984,86.015,212499998.0
2006-05-08 11:50:00,86.01,86.01,85.985,85.998,100300001.0
2006-05-08 11:51:00,85.996,86.012,85.983,86.008,345499999.0
2006-05-08 11:52:00,85.986,86.003,85.969,85.989,245600001.0
2006-05-08 11:53:00,85.983,86.009,85.983,85.999,197400004.0
2006-05-08 11:54:00,85.98,86.014,85.973,86.012,170999999.0
2006-05-08 11:55:00,86.014,86.015,85.987,85.991,190499999.0
2006-05-08 11:56:00,86.012,86.032,86.001,86.025,111800000.0
2006-05-08 11:57:00,86.032,86.035,86.014,86.014,217500000.0
2006-05-08 11:58:00,86.008,86.024,86.005,86.023,141199999.0
2006-05-08 11:59:00,86.017,86.025,86.0,86.0,166900000.0
2006-05-08 12:00:00,85.999,86.01,85.972,85.976,261799998.0
2006-05-08 12:01:00,85.992,85.992,85.959,85.959,89000001.0
2006-05-08 12:02:00,85.97,85.979,85.951,85.957,259200001.0
2006-05-08 12:03:00,85.931,85.953,85.889,85.914,132500001.0
2006-05-08 12:04:00,85.914,85.918,85.893,85.895,197399998.0
2006-05-08 12:05:00,85.89,85.931,85.884,85.931,200499999.0
2006-05-08 12:06:00,85.929,85.965,85.929,85.965,143899999.0
2006-05-08 12:07:00,85.962,85.962,85.9,85.946,197100000.0
2006-05-08 12:08:00,85.94,85.968,85.94,85.965,144200000.0
2006-05-08 12:09:00,85.957,85.978,85.956,85.973,81799999.0
2006-05-08 12:10:00,85.931,85.953,85.926,85.944,185500004.0
2006-05-08 12:11:00,85.937,85.963,85.929,85.96,204099999.0
2006-05-08 12:12:00,85.968,85.968,85.938,85.939,92400000.0
2006-05-08 12:13:00,85.93,85.93,85.886,85.886,131000001.0
2006-05-08 12:14:00,85.893,85.893,85.86,85.861,214500000.0
2006-05-08 12:15:00,85.847,85.867,85.832,85.853,153400000.0
2006-05-08 12:16:00,85.826,85.852,85.82,85.83,97500000.0
2006-05-08 12:17:00,85.842,85.863,85.834,85.834,168899997.0
2006-05-08 12:18:00,85.849,85.865,85.834,85.841,179100001.0
2006-05-08 12:19:00,85.859,85.874,85.839,85.852,146100000.0
2006-05-08 12:20:00,85.862,85.876,85.84,85.861,190299999.0
2006-05-08 12:21:00,85.857,85.878,85.837,85.855,245400002.0
2006-05-08 12:22:00,85.862,85.868,85.822,85.822,153500002.0
2006-05-08 12:23:00,85.825,85.839,85.812,85.826,156700001.0
2006-05-08 12:24:00,85.835,85.842,85.799,85.799,185499999.0
2006-05-08 12:25:00,85.806,85.806,85.769,85.783,312099999.0
2006-05-08 12:26:00,85.807,85.81,85.78,85.78,186999999.0
2006-05-08 12:27:00,85.786,85.821,85.783,85.821,149000000.0
2006-05-08 12:28:00,85.802,85.831,85.77,85.783,234499997.0
2006-05-08 12:29:00,85.776,85.798,85.768,85.785,267399999.0
2006-05-08 12:30:00,85.751,85.778,85.731,85.746,173500003.0
2006-05-08 12:31:00,85.737,85.753,85.717,85.736,155199999.0
2006-05-08 12:32:00,85.707,85.742,85.707,85.732,179500000.0
2006-05-08 12:33:00,85.732,85.747,85.715,85.724,273400003.0
2006-05-08 12:34:00,85.747,85.76,85.736,85.76,175799997.0
2006-05-08 12:35:00,85.751,85.764,85.731,85.745,193499999.0
2006-05-08 12:36:00,85.732,85.766,85.728,85.766,256200004.0
2006-05-08 12:37:00,85.764,85.768,85.741,85.755,178599998.0
2006-05-08 12:38:00,85.768,85.772,85.749,85.755,171799999.0
2006-05-08 12:39:00,85.784,85.806,85.779,85.794,233699997.0
2006-05-08 12:40:00,85.793,85.81,85.791,85.803,190800002.0
2006-05-08 12:41:00,85.805,85.813,85.792,85.792,99099999.0
2006-05-08 12:42:00,85.792,85.811,85.77,85.784,125900001.0
2006-05-08 12:43:00,85.76,85.786,85.752,85.77,224799998.0
2006-05-08 12:44:00,85.754,85.782,85.753,85.772,222600000.0
2006-05-08 12:45:00,85.778,85.786,85.759,85.774,215499998.0
2006-05-08 12:46:00,85.753,85.784,85.753,85.771,134100001.0
2006-05-08 12:47:00,85.752,85.769,85.7,85.762,193699999.0
2006-05-08 12:48:00,85.763,85.771,85.741,85.754,133800000.0
2006-05-08 12:49:00,85.765,85.78,85.756,85.78,303099997.0
2006-05-08 12:50:00,85.764,85.783,85.764,85.782,202099999.0
2006-05-08 12:51:00,85.781,85.812,85.771,85.795,197200005.0
2006-05-08 12:52:00,85.82,85.83,85.8,85.819,213300000.0
2006-05-08 12:53:00,85.811,85.846,85.811,85.84,182399998.0
2006-05-08 12:54:00,85.852,85.852,85.825,85.829,207799997.0
2006-05-08 12:55:00,85.846,85.857,85.829,85.846,184400002.0
2006-05-08 12:56:00,85.834,85.834,85.795,85.796,133900000.0
2006-05-08 12:57:00,85.796,85.801,85.777,85.786,129999998.0
2006-05-08 12:58:00,85.779,85.792,85.771,85.788,155699996.0
2006-05-08 12:59:00,85.782,85.782,85.753,85.753,144199998.0
2006-05-08 13:00:00,85.743,85.755,85.726,85.741,129199998.0
2006-05-08 13:01:00,85.757,85.765,85.739,85.743,162899999.0
2006-05-08 13:02:00,85.713,85.739,85.705,85.722,178699999.0
2006-05-08 13:03:00,85.71,85.734,85.678,85.706,224800000.0
2006-05-08 13:04:00,85.701,85.708,85.685,85.687,244199999.0
2006-05-08 13:05:00,85.703,85.716,85.682,85.683,170099997.0
2006-05-08 13:06:00,85.694,85.717,85.686,85.717,240300001.0
2006-05-08 13:07:00,85.709,85.72,85.676,85.699,122300000.0
2006-05-08 13:08:00,85.712,85.727,85.682,85.712,151300002.0
2006-05-08 13:09:00,85.73,85.744,85.712,85.715,221700000.0
2006-05-08 13:10:00,85.741,85.748,85.721,85.732,280800002.0
2006-05-08 13:11:00,85.726,85.757,85.726,85.757,101199998.0
2006-05-08 13:12:00,85.755,85.771,85.741,85.769,139800001.0
2006-05-08 13:13:00,85.775,85.8,85.763,85.8,219400000.0
2006-05-08 13:14:00,85.805,85.805,85.769,85.777,108300000.0
2006-05-08 13:15:00,85.772,85.79,85.759,85.775,204999998.0
2006-05-08 13:16:00,85.773,85.8,85.751,85.781,178799999.0
2006-05-08 13:17:00,85.807,85.82,85.79,85.808,160099997.0
2006-05-08 13:18:00,85.824,85.841,85.815,85.828,173599997.0
2006-05-08 13:19:00,85.837,85.855,85.822,85.823,257100002.0
2006-05-08 13:20:00,85.859,85.89,85.854,85.865,99800000.0
2006-05-08 13:21:00,85.874,85.911,85.866,85.88,276700001.0
2006-05-08 13:22:00,85.867,85.896,85.867,85.896,129299998.0
2006-05-08 13:23:00,85.875,85.901,85.872,85.901,191000000.0
2006-05-08 13:24:00,85.891,85.891,85.848,85.848,275300004.0
2006-05-08 13:25:00,85.86,85.872,85.849,85.859,144500000.0
2006-05-08 13:26:00,85.856,85.872,85.839,85.855,194199998.0
2006-05-08 13:27:00,85.839,85.853,85.827,85.842,349900002.0
2006-05-08 13:28:00,85.831,85.856,85.824,85.85,285099994.0
2006-05-08 13:29:00,85.823,85.85,85.823,85.85,176499999.0
2006-05-08 13:30:00,85.812,85.836,85.812,85.826,174200000.0
2006-05-08 13:31:00,85.827,85.841,85.81,85.819,174999999.0
2006-05-08 13:32:00,85.832,85.845,85.824,85.838,131400000.0
2006-05-08 13:33:00,85.81,85.843,85.806,85.823,180700002.0
2006-05-08 13:34:00,85.83,85.842,85.816,85.82,171999999.0
2006-05-08 13:35:00,85.809,85.825,85.796,85.813,154799998.0
2006-05-08 13:36:00,85.791,85.81,85.775,85.793,308899996.0
2006-05-08 13:37:00,85.791,85.81,85.779,85.8,290999998.0
2006-05-08 13:38:00,85.807,85.812,85.788,85.79,261199999.0
2006-05-08 13:39:00,85.803,85.819,85.793,85.815,181299998.0
2006-05-08 13:40:00,85.814,85.818,85.786,85.802,212999996.0
2006-05-08 13:41:00,85.8,85.805,85.777,85.777,139900000.0
2006-05-08 13:42:00,85.771,85.791,85.745,85.765,181499999.0
2006-05-08 13:43:00,85.761,85.804,85.746,85.782,151699998.0
2006-05-08 13:44:00,85.807,85.837,85.804,85.833,242000001.0
2006-05-08 13:45:00,85.821,85.838,85.788,85.814,255999999.0
2006-05-08 13:46:00,85.818,85.818,85.772,85.78,190599999.0
2006-05-08 13:47:00,85.783,85.816,85.783,85.807,158999999.0
2006-05-08 13:48:00,85.801,85.814,85.788,85.805,269100005.0
2006-05-08 13:49:00,85.805,85.812,85.785,85.796,211599999.0
2006-05-08 13:50:00,85.79,85.815,85.789,85.8,199100001.0
2006-05-08 13:51:00,85.806,85.834,85.801,85.817,178000001.0
2006-05-08 13:52:00,85.811,85.844,85.81,85.834,224500002.0
2006-05-08 13:53:00,85.842,85.861,85.825,85.851,131399999.0
2006-05-08 13:54:00,85.848,85.848,85.816,85.827,194400001.0
2006-05-08 13:55:00,85.818,85.844,85.818,85.837,239000000.0
2006-05-08 13:56:00,85.836,85.864,85.828,85.855,146799999.0
2006-05-08 13:57:00,85.86,85.898,85.847,85.883,171599995.0
2006-05-08 13:58:00,85.893,85.908,85.884,85.907,208299999.0
2006-05-08 13:59:00,85.9,85.929,85.887,85.929,193700000.0
2006-05-08 14:00:00,85.958,85.985,85.94,85.969,188099997.0
2006-05-08 14:01:00,85.983,86.009,85.977,85.999,202000001.0
2006-05-08 14:02:00,85.975,85.995,85.97,85.986,266700002.0
2006-05-08 14:03:00,85.955,85.975,85.893,85.897,170600000.0
2006-05-08 14:04:00,85.886,85.903,85.88,85.9,166000001.0
2006-05-08 14:05:00,85.905,85.93,85.897,85.91,129100001.0
2006-05-08 14:06:00,85.896,85.917,85.885,85.902,190699997.0
2006-05-08 14:07:00,85.882,85.9,85.873,85.885,218900001.0
2006-05-08 14:08:00,85.883,85.892,85.867,85.871,160000001.0
2006-05-08 14:09:00,85.873,85.9,85.869,85.885,217999999.0
2006-05-08 14:10:00,85.873,85.895,85.866,85.895,178999997.0
2006-05-08 14:11:00,85.897,85.914,85.889,85.912,122000002.0
2006-05-08 14:12:00,85.909,85.946,85.903,85.93,111800001.0
2006-05-08 14:13:00,85.925,85.952,85.925,85.932,170499999.0
2006-05-08 14:14:00,85.908,85.935,85.877,85.882,264400001.0
2006-05-08 14:15:00,85.871,85.915,85.866,85.915,262899999.0
2006-05-08 14:16:00,85.91,85.91,85.866,85.878,207899996.0
2006-05-08 14:17:00,85.869,85.904,85.869,85.885,235799996.0
2006-05-08 14:18:00,85.866,85.883,85.85,85.85,180100001.0
2006-05-08 14:19:00,85.838,85.871,85.829,85.863,261999999.0
2006-05-08 14:20:00,85.867,85.891,85.853,85.87,114499999.0
2006-05-08 14:21:00,85.881,85.897,85.871,85.879,191099997.0
2006-05-08 14:22:00,85.9,85.935,85.89,85.914,171300001.0
2006-05-08 14:23:00,85.92,85.948,85.906,85.943,222899999.0
2006-05-08 14:24:00,85.944,85.945,85.923,85.927,305700005.0
2006-05-08 14:25:00,85.944,85.953,85.929,85.952,167799998.0
2006-05-08 14:26:00,85.945,85.96,85.921,85.932,183900000.0
2006-05-08 14:27:00,85.915,85.942,85.903,85.918,172099998.0
2006-05-08 14:28:00,85.919,85.933,85.893,85.902,160999998.0
2006-05-08 14:29:00,85.92,85.92,85.879,85.888,253400001.0
2006-05-08 14:30:00,85.9,85.911,85.88,85.898,191900000.0
2006-05-08 14:31:00,85.884,85.907,85.88,85.906,166599998.0
2006-05-08 14:32:00,85.913,85.916,85.896,85.902,219700000.0
2006-05-08 14:33:00,85.879,85.901,85.872,85.873,219899999.0
2006-05-08 14:34:00,85.903,85.903,85.872,85.872,147600001.0
2006-05-08 14:35:00,85.876,85.902,85.868,85.879,146199999.0
2006-05-08 14:36:00,85.863,85.884,85.859,85.861,186199999.0
2006-05-08 14:37:00,85.861,85.887,85.853,85.887,152200001.0
2006-05-08 14:38:00,85.875,85.875,85.841,85.855,159600003.0
2006-05-08 14:39:00,85.864,85.864,85.822,85.822,79099999.0
2006-05-08 14:40:00,85.791,85.817,85.791,85.805,130599998.0
2006-05-08 14:41:00,85.791,85.823,85.759,85.823,323900008.0
2006-05-08 14:42:00,85.81,85.839,85.809,85.832,178699999.0
2006-05-08 14:43:00,85.833,85.845,85.816,85.828,183199999.0
2006-05-08 14:44:00,85.839,85.858,85.829,85.838,171800000.0
2006-05-08 14:45:00,85.827,85.833,85.81,85.812,260099999.0
2006-05-08 14:46:00,85.795,85.826,85.783,85.826,198600002.0
2006-05-08 14:47:00,85.808,85.827,85.779,85.801,157400000.0
2006-05-08 14:48:00,85.807,85.807,85.774,85.787,157700000.0
2006-05-08 14:49:00,85.783,85.797,85.77,85.778,173900003.0
2006-05-08 14:50:00,85.807,85.824,85.786,85.824,198999999.0
2006-05-08 14:51:00,85.818,85.818,85.768,85.773,162800001.0
2006-05-08 14:52:00,85.812,85.812,85.789,85.792,118600000.0
2006-05-08 14:53:00,85.785,85.802,85.775,85.796,193099997.0
2006-05-08 14:54:00,85.803,85.839,85.792,85.819,107899999.0
2006-05-08 14:55:00,85.852,85.866,85.835,85.848,188100001.0
2006-05-08 14:56:00,85.831,85.85,85.82,85.831,146300001.0
2006-05-08 14:57:00,85.817,85.833,85.805,85.827,185200000.0
2006-05-08 14:58:00,85.815,85.824,85.788,85.798,178900001.0
2006-05-08 14:59:00,85.794,85.815,85.774,85.795,213400001.0
2006-05-08 15:00:00,85.778,85.801,85.772,85.782,130100001.0
2006-05-08 15:01:00,85.776,85.78,85.746,85.752,234500002.0
2006-05-08 15:02:00,85.771,85.783,85.75,85.762,172599999.0
2006-05-08 15:03:00,85.771,85.79,85.757,85.775,242099993.0
2006-05-08 15:04:00,85.773,85.778,85.751,85.758,123300001.0
2006-05-08 15:05:00,85.776,85.796,85.763,85.796,212499999.0
2006-05-08 15:06:00,85.777,85.792,85.747,85.782,246499998.0
2006-05-08 15:07:00,85.78,85.786,85.726,85.751,208999998.0
2006-05-08 15:08:00,85.756,85.779,85.745,85.772,123100000.0
2006-05-08 15:09:00,85.774,85.791,85.752,85.761,249700002.0
2006-05-08 15:10:00,85.78,85.795,85.773,85.773,239799998.0
2006-05-08 15:11:00,85.765,85.805,85.75,85.805,136400000.0
2006-05-08 15:12:00,85.791,85.814,85.784,85.805,210899998.0
2006-05-08 15:13:00,85.804,85.82,85.789,85.792,226900000.0
2006-05-08 15:14:00,85.802,85.817,85.782,85.803,160499999.0
2006-05-08 15:15:00,85.796,85.806,85.782,85.783,129399999.0
2006-05-08 15:16:00,85.795,85.803,85.78,85.786,177900003.0
2006-05-08 15:17:00,85.777,85.801,85.771,85.788,143300000.0
2006-05-08 15:18:00,85.792,85.792,85.767,85.774,164400000.0
2006-05-08 15:19:00,85.76,85.77,85.736,85.752,261699998.0
2006-05-08 15:20:00,85.768,85.775,85.741,85.761,69500000.0
2006-05-08 15:21:00,85.762,85.796,85.757,85.796,191600003.0
2006-05-08 15:22:00,85.795,85.812,85.778,85.794,58299999.0
2006-05-08 15:23:00,85.815,85.836,85.79,85.801,139899999.0
2006-05-08 15:24:00,85.797,85.803,85.775,85.775,258000003.0
2006-05-08 15:25:00,85.783,85.797,85.772,85.792,112400001.0
2006-05-08 15:26:00,85.772,85.806,85.772,85.801,305999996.0
2006-05-08 15:27:00,85.776,85.799,85.767,85.789,185200002.0
2006-05-08 15:28:00,85.79,85.8,85.775,85.777,119300000.0
2006-05-08 15:29:00,85.794,85.803,85.775,85.797,295499999.0
2006-05-08 15:30:00,85.783,85.785,85.761,85.765,242599999.0
2006-05-08 15:31:00,85.77,85.786,85.76,85.77,183699998.0
2006-05-08 15:32:00,85.773,85.78,85.749,85.761,146300001.0
2006-05-08 15:33:00,85.766,85.766,85.736,85.736,208399999.0
2006-05-08 15:34:00,85.756,85.783,85.741,85.746,279599999.0
2006-05-08 15:35:00,85.742,85.765,85.731,85.745,211099996.0
2006-05-08 15:36:00,85.742,85.755,85.728,85.739,176000000.0
2006-05-08 15:37:00,85.752,85.765,85.739,85.739,259800002.0
2006-05-08 15:38:00,85.75,85.75,85.718,85.732,287300000.0
2006-05-08 15:39:00,85.754,85.758,85.73,85.74,174400002.0
2006-05-08 15:40:00,85.757,85.772,85.692,85.738,257000002.0
2006-05-08 15:41:00,85.741,85.776,85.741,85.775,108799998.0
2006-05-08 15:42:00,85.781,85.788,85.757,85.769,122099996.0
2006-05-08 15:43:00,85.79,85.79,85.742,85.75,242600001.0
2006-05-08 15:44:00,85.764,85.778,85.735,85.735,154599998.0
2006-05-08 15:45:00,85.764,85.784,85.754,85.754,261800005.0
2006-05-08 15:46:00,85.765,85.788,85.763,85.785,192900000.0
2006-05-08 15:47:00,85.792,85.813,85.781,85.798,196199998.0
2006-05-08 15:48:00,85.794,85.813,85.79,85.798,96500000.0
2006-05-08 15:49:00,85.787,85.787,85.756,85.774,196399998.0
2006-05-08 15:50:00,85.785,85.794,85.765,85.767,203999994.0
2006-05-08 15:51:00,85.753,85.77,85.739,85.75,159800001.0
2006-05-08 15:52:00,85.75,85.75,85.704,85.711,223100002.0
2006-05-08 15:53:00,85.703,85.721,85.689,85.701,302099999.0
2006-05-08 15:54:00,85.686,85.732,85.686,85.732,195800000.0
2006-05-08 15:55:00,85.711,85.733,85.709,85.71,223199997.0
2006-05-08 15:56:00,85.716,85.737,85.708,85.726,173600003.0
2006-05-08 15:57:00,85.725,85.727,85.699,85.721,220400000.0
2006-05-08 15:58:00,85.727,85.757,85.713,85.735,129600001.0
2006-05-08 15:59:00,85.755,85.755,85.719,85.719,190699998.0
2006-05-08 16:00:00,85.717,85.761,85.717,85.746,270999997.0
2006-05-08 16:01:00,85.743,85.765,85.706,85.725,137799999.0
2006-05-08 16:02:00,85.7,85.717,85.689,85.717,149799998.0
2006-05-08 16:03:00,85.719,85.719,85.675,85.675,97100000.0
2006-05-08 16:04:00,85.674,85.696,85.661,85.676,145200001.0
2006-05-08 16:05:00,85.68,85.714,85.68,85.701,244399999.0
2006-05-08 16:06:00,85.697,85.706,85.671,85.674,204800000.0
2006-05-08 16:07:00,85.676,85.693,85.668,85.687,165700000.0
2006-05-08 16:08:00,85.686,85.701,85.663,85.677,112000000.0
2006-05-08 16:09:00,85.671,85.701,85.666,85.694,270700001.0
2006-05-08 16:10:00,85.683,85.709,85.67,85.7,267599999.0
2006-05-08 16:11:00,85.679,85.709,85.675,85.702,209999998.0
2006-05-08 16:12:00,85.685,85.722,85.684,85.722,109199999.0
2006-05-08 16:13:00,85.733,85.778,85.719,85.778,169900000.0
2006-05-08 16:14:00,85.766,85.785,85.739,85.758,169900000.0
2006-05-08 16:15:00,85.759,85.78,85.755,85.775,212799999.0
2006-05-08 16:16:00,85.777,85.783,85.76,85.764,260899999.0
2006-05-08 16:17:00,85.782,85.816,85.773,85.803,339400001.0
2006-05-08 16:18:00,85.812,85.824,85.798,85.818,154899999.0
2006-05-08 16:19:00,85.824,85.843,85.813,85.816,236799999.0
2006-05-08 16:20:00,85.821,85.823,85.786,85.789,201200002.0
2006-05-08 16:21:00,85.797,85.811,85.773,85.773,191099998.0
2006-05-08 16:22:00,85.786,85.786,85.748,85.75,311499998.0
2006-05-08 16:23:00,85.769,85.771,85.725,85.725,193699999.0
2006-05-08 16:24:00,85.73,85.747,85.713,85.722,213400004.0
2006-05-08 16:25:00,85.736,85.737,85.699,85.72,179699999.0
2006-05-08 16:26:00,85.729,85.733,85.705,85.713,149599999.0
2006-05-08 16:27:00,85.732,85.765,85.726,85.75,299400000.0
2006-05-08 16:28:00,85.728,85.746,85.718,85.742,169600001.0
2006-05-08 16:29:00,85.74,85.74,85.712,85.713,220399998.0
2006-05-08 16:30:00,85.713,85.728,85.689,85.709,314999998.0
2006-05-08 16:31:00,85.703,85.736,85.702,85.725,190100001.0
2006-05-08 16:32:00,85.728,85.734,85.694,85.694,210200001.0
2006-05-08 16:33:00,85.675,85.711,85.673,85.69,190700002.0
2006-05-08 16:34:00,85.668,85.697,85.668,85.676,187600003.0
2006-05-08 16:35:00,85.648,85.671,85.647,85.653,221800003.0
2006-05-08 16:36:00,85.656,85.673,85.649,85.663,155100000.0
2006-05-08 16:37:00,85.668,85.668,85.635,85.638,101100000.0
2006-05-08 16:38:00,85.646,85.654,85.627,85.63,172399998.0
2006-05-08 16:39:00,85.616,85.628,85.6,85.62,214400000.0
2006-05-08 16:40:00,85.615,85.651,85.61,85.65,275799998.0
2006-05-08 16:41:00,85.634,85.662,85.631,85.662,132800000.0
2006-05-08 16:42:00,85.636,85.662,85.626,85.662,171200001.0
2006-05-08 16:43:00,85.645,85.667,85.63,85.662,180100000.0
2006-05-08 16:44:00,85.641,85.658,85.638,85.654,76600000.0
2006-05-08 16:45:00,85.655,85.661,85.633,85.643,201700003.0
2006-05-08 16:46:00,85.655,85.687,85.654,85.673,182299998.0
2006-05-08 16:47:00,85.661,85.681,85.652,85.662,113700001.0
2006-05-08 16:48:00,85.671,85.703,85.671,85.696,167400000.0
2006-05-08 16:49:00,85.692,85.705,85.67,85.685,254900000.0
2006-05-08 16:50:00,85.69,85.706,85.672,85.673,209899999.0
2006-05-08 16:51:00,85.694,85.708,85.68,85.69,97300000.0
2006-05-08 16:52:00,85.705,85.717,85.686,85.704,240899999.0
2006-05-08 16:53:00,85.696,85.712,85.686,85.698,142600002.0
2006-05-08 16:54:00,85.682,85.691,85.653,85.653,118100000.0
2006-05-08 16:55:00,85.655,85.671,85.64,85.645,167000000.0
2006-05-08 16:56:00,85.664,85.685,85.659,85.68,82500000.0
2006-05-08 16:57:00,85.669,85.706,85.657,85.688,301900000.0
2006-05-08 16:58:00,85.674,85.711,85.667,85.706,233499999.0
2006-05-08 16:59:00,85.695,85.707,85.673,85.678,251299997.0
2006-05-08 17:00:00,85.701,85.703,85.668,85.668,107900000.0
2006-05-08 17:01:00,85.649,85.669,85.641,85.641,250799999.0
2006-05-08 17:02:00,85.668,85.676,85.651,85.651,252899999.0
2006-05-08 17:03:00,85.671,85.692,85.653,85.692,259700001.0
2006-05-08 17:04:00,85.704,85.727,85.694,85.718,147799999.0
2006-05-08 17:05:00,85.724,85.747,85.707,85.726,115300000.0
2006-05-08 17:06:00,85.76,85.766,85.74,85.754,143400001.0
2006-05-08 17:07:00,85.751,85.759,85.73,85.748,158999998.0
2006-05-08 17:08:00,85.754,85.759,85.735,85.747,152400000.0
2006-05-08 17:09:00,85.748,85.759,85.726,85.748,211200004.0
2006-05-08 17:10:00,85.739,85.756,85.732,85.747,206100001.0
2006-05-08 17:11:00,85.738,85.738,85.709,85.735,209299997.0
2006-05-08 17:12:00,85.721,85.748,85.721,85.746,165799998.0
2006-05-08 17:13:00,85.729,85.751,85.724,85.75,144100000.0
2006-05-08 17:14:00,85.746,85.755,85.725,85.739,130599998.0
2006-05-08 17:15:00,85.757,85.765,85.732,85.738,310799996.0
2006-05-08 17:16:00,85.741,85.754,85.733,85.753,178799997.0
2006-05-08 17:17:00,85.752,85.762,85.728,85.748,86800000.0
2006-05-08 17:18:00,85.767,85.771,85.735,85.746,329799994.0
2006-05-08 17:19:00,85.712,85.735,85.697,85.715,181900001.0
2006-05-08 17:20:00,85.713,85.715,85.691,85.694,158400000.0
2006-05-08 17:21:00,85.693,85.718,85.686,85.718,248899997.0
2006-05-08 17:22:00,85.718,85.718,85.696,85.706,223399999.0
2006-05-08 17:23:00,85.713,85.726,85.693,85.713,210299999.0
2006-05-08 17:24:00,85.724,85.733,85.703,85.733,183700001.0
2006-05-08 17:25:00,85.733,85.739,85.714,85.723,262999998.0
2006-05-08 17:26:00,85.712,85.738,85.712,85.735,203500002.0
2006-05-08 17:27:00,85.734,85.749,85.724,85.749,141999997.0
2006-05-08 17:28:00,85.727,85.742,85.716,85.729,150500001.0
2006-05-08 17:29:00,85.72,85.737,85.702,85.723,150200000.0
2006-05-08 17:30:00,85.732,85.736,85.716,85.722,229400004.0
2006-05-08 17:31:00,85.733,85.744,85.708,85.716,164500002.0
2006-05-08 17:32:00,85.719,85.739,85.714,85.733,197500000.0
2006-05-08 17:33:00,85.727,85.745,85.699,85.719,292400002.0
2006-05-08 17:34:00,85.741,85.748,85.721,85.728,190399998.0
2006-05-08 17:35:00,85.727,85.744,85.706,85.73,214199998.0
2006-05-08 17:36:00,85.703,85.733,85.698,85.733,193399997.0
2006-05-08 17:37:00,85.725,85.738,85.716,85.732,179300000.0
2006-05-08 17:38:00,85.725,85.734,85.701,85.717,160000001.0
2006-05-08 17:39:00,85.732,85.744,85.711,85.723,175599999.0
2006-05-08 17:40:00,85.7,85.726,85.69,85.726,195099999.0
2006-05-08 17:41:00,85.733,85.748,85.696,85.697,256999998.0
2006-05-08 17:42:00,85.732,85.741,85.717,85.721,128900000.0
2006-05-08 17:43:00,85.711,85.743,85.705,85.743,126800000.0
2006-05-08 17:44:00,85.746,85.76,85.72,85.721,311700001.0
2006-05-08 17:45:00,85.717,85.731,85.697,85.702,262900000.0
2006-05-08 17:46:00,85.716,85.716,85.691,85.691,111499998.0
2006-05-08 17:47:00,85.71,85.735,85.695,85.719,204500003.0
2006-05-08 17:48:00,85.734,85.741,85.716,85.716,205200001.0
2006-05-08 17:49:00,85.716,85.773,85.711,85.773,183699998.0
2006-05-08 17:50:00,85.773,85.816,85.773,85.81,231200000.0
2006-05-08 17:51:00,85.785,85.8,85.767,85.793,298000000.0
2006-05-08 17:52:00,85.802,85.806,85.785,85.791,148000001.0
2006-05-08 17:53:00,85.804,85.821,85.794,85.815,136400000.0
2006-05-08 17:54:00,85.801,85.827,85.795,85.81,214899999.0
2006-05-08 17:55:00,85.809,85.81,85.778,85.79,154999999.0
2006-05-08 17:56:00,85.777,85.8,85.763,85.763,128799998.0
2006-05-08 17:57:00,85.768,85.782,85.75,85.765,88100000.0
2006-05-08 17:58:00,85.79,85.817,85.779,85.794,222399999.0
2006-05-08 17:59:00,85.808,85.828,85.804,85.823,251599999.0
2006-05-08 18:00:00,85.78,85.835,85.78,85.819,261400000.0
2006-05-08 18:01:00,85.818,85.827,85.793,85.806,1075200003.0
2006-05-08 18:02:00,85.85,85.88,85.84,85.86,1657200000.0
2006-05-08 18:03:00,85.85,85.87,85.84,85.84,1657200000.0
2006-05-08 18:04:00,85.809,85.82,85.787,85.797,1657200000.0
2006-05-08 18:05:00,85.806,85.829,85.801,85.817,2067699994.0
2006-05-08 18:06:00,85.794,85.815,85.787,85.792,1645499999.0
2006-05-08 18:07:00,85.768,85.787,85.746,85.762,1939699995.0
2006-05-08 18:08:00,85.777,85.795,85.756,85.766,2048200002.0
2006-05-08 18:09:00,85.788,85.804,85.766,85.793,1935099991.0
2006-05-08 18:10:00,85.779,85.808,85.775,85.787,1818000003.0
2006-05-08 18:11:00,85.79,85.813,85.77,85.77,1080499995.0
2006-05-08 18:12:00,85.773,85.788,85.756,85.756,1207799994.0
2006-05-08 18:13:00,85.758,85.771,85.732,85.734,1494299999.0
2006-05-08 18:14:00,85.74,85.751,85.709,85.735,1576199993.0
2006-05-08 18:15:00,85.74,85.757,85.721,85.738,2126499990.0
2006-05-08 18:16:00,85.75,85.79,85.75,85.77,651500001.0
2006-05-08 18:17:00,85.747,85.759,85.729,85.732,651500001.0
2006-05-08 18:18:00,85.734,85.774,85.731,85.768,1091499997.0
2006-05-08 18:19:00,85.75,85.779,85.737,85.757,1878899995.0
2006-05-08 18:20:00,85.749,85.759,85.724,85.725,1618599990.0
2006-05-08 18:21:00,85.745,85.764,85.723,85.737,1702099994.0
2006-05-08 18:22:00,85.76,85.767,85.736,85.744,1714099991.0
2006-05-08 18:23:00,85.79,85.81,85.77,85.78,1543299992.0
2006-05-08 18:24:00,85.734,85.749,85.711,85.745,1543299992.0
2006-05-08 18:25:00,85.78,85.8,85.76,85.78,1784499997.0
2006-05-08 18:26:00,85.753,85.77,85.732,85.751,1784499997.0
2006-05-08 18:27:00,85.78,85.824,85.77,85.801,1244100002.0
2006-05-08 18:28:00,85.838,85.848,85.81,85.818,1074499998.0
2006-05-08 18:29:00,85.828,85.843,85.803,85.832,1359699995.0
2006-05-08 18:30:00,85.798,85.835,85.78,85.788,741299999.0
2006-05-08 18:31:00,85.794,85.829,85.794,85.821,1358000003.0
2006-05-08 18:32:00,85.81,85.854,85.809,85.842,1667600002.0
2006-05-08 18:33:00,85.83,85.848,85.811,85.838,1715700002.0
2006-05-08 18:34:00,85.81,85.825,85.785,85.791,1599400000.0
2006-05-08 18:35:00,85.79,85.807,85.781,85.795,1552199994.0
2006-05-08 18:36:00,85.785,85.807,85.769,85.805,1595300000.0
2006-05-08 18:37:00,85.806,85.806,85.773,85.786,1097199998.0
2006-05-08 18:38:00,85.804,85.812,85.776,85.793,558899997.0
2006-05-08 18:39:00,85.795,85.807,85.777,85.794,417300005.0
2006-05-08 18:40:00,85.811,85.811,85.782,85.782,807599998.0
2006-05-08 18:41:00,85.795,85.815,85.781,85.803,717900000.0
2006-05-08 18:42:00,85.801,85.82,85.786,85.794,967799999.0
2006-05-08 18:43:00,85.796,85.811,85.779,85.792,1602299996.0
2006-05-08 18:44:00,85.803,85.815,85.776,85.776,968900001.0
2006-05-08 18:45:00,85.803,85.809,85.772,85.772,1044699996.0
2006-05-08 18:46:00,85.778,85.799,85.772,85.789,723700000.0
2006-05-08 18:47:00,85.781,85.781,85.749,85.754,537999997.0
2006-05-08 18:48:00,85.751,85.78,85.751,85.78,769199995.0
2006-05-08 18:49:00,85.783,85.796,85.763,85.78,926400000.0
2006-05-08 18:50:00,85.774,85.792,85.762,85.78,1030600005.0
2006-05-08 18:51:00,85.785,85.79,85.769,85.773,450800001.0
2006-05-08 18:52:00,85.79,85.795,85.765,85.77,792700004.0
2006-05-08 18:53:00,85.773,85.803,85.758,85.783,966099995.0
2006-05-08 18:54:00,85.774,85.792,85.762,85.786,883800006.0
2006-05-08 18:55:00,85.778,85.787,85.755,85.766,1153799996.0
2006-05-08 18:56:00,85.78,85.783,85.735,85.739,519999997.0
2006-05-08 18:57:00,85.747,85.761,85.729,85.736,445500003.0
2006-05-08 18:58:00,85.737,85.755,85.713,85.743,1366599993.0
2006-05-08 18:59:00,85.741,85.764,85.731,85.763,888899997.0
2006-05-08 19:00:00,85.762,85.762,85.735,85.736,813199993.0
2006-05-08 19:01:00,85.745,85.756,85.721,85.729,454900000.0
2006-05-08 19:02:00,85.729,85.76,85.727,85.76,292500001.0
2006-05-08 19:03:00,85.745,85.758,85.721,85.752,666799998.0
2006-05-08 19:04:00,85.742,85.767,85.724,85.752,821599996.0
2006-05-08 19:05:00,85.742,85.76,85.726,85.737,511299996.0
2006-05-08 19:06:00,85.746,85.761,85.729,85.749,354199999.0
2006-05-08 19:07:00,85.74,85.765,85.736,85.76,1182200002.0
2006-05-08 19:08:00,85.754,85.774,85.742,85.76,855599999.0
2006-05-08 19:09:00,85.76,85.778,85.741,85.75,635800001.0
2006-05-08 19:10:00,85.748,85.767,85.738,85.758,516999996.0
2006-05-08 19:11:00,85.763,85.767,85.746,85.75,187899999.0
2006-05-08 19:12:00,85.75,85.766,85.741,85.745,380699995.0
2006-05-08 19:13:00,85.74,85.768,85.728,85.754,427299992.0
2006-05-08 19:14:00,85.755,85.76,85.735,85.74,493199997.0
2006-05-08 19:15:00,85.755,85.76,85.733,85.747,547399996.0
2006-05-08 19:16:00,85.758,85.773,85.742,85.75,256400004.0
2006-05-08 19:17:00,85.768,85.768,85.746,85.762,707300006.0
2006-05-08 19:18:00,85.752,85.768,85.735,85.754,491199999.0
2006-05-08 19:19:00,85.742,85.767,85.741,85.767,430799999.0
2006-05-08 19:20:00,85.755,85.769,85.744,85.756,391099997.0
2006-05-08 19:21:00,85.747,85.764,85.732,85.755,348700004.0
2006-05-08 19:22:00,85.734,85.769,85.699,85.764,349699997.0
2006-05-08 19:23:00,85.759,85.772,85.731,85.755,1471199996.0
2006-05-08 19:24:00,85.753,85.759,85.72,85.73,601300002.0
2006-05-08 19:25:00,85.739,85.758,85.725,85.747,872100002.0
2006-05-08 19:26:00,85.729,85.75,85.719,85.745,1359399999.0
2006-05-08 19:27:00,85.732,85.758,85.727,85.753,1179699997.0
2006-05-08 19:28:00,85.736,85.76,85.734,85.755,466599997.0
2006-05-08 19:29:00,85.734,85.762,85.733,85.76,588099994.0
2006-05-08 19:30:00,85.753,85.774,85.741,85.766,875199999.0
2006-05-08 19:31:00,85.747,85.775,85.747,85.773,473199996.0
2006-05-08 19:32:00,85.769,85.78,85.754,85.775,673599998.0
2006-05-08 19:33:00,85.771,85.777,85.745,85.764,642599996.0
2006-05-08 19:34:00,85.774,85.78,85.757,85.76,797400005.0
2006-05-08 19:35:00,85.763,85.778,85.742,85.769,906300003.0
2006-05-08 19:36:00,85.757,85.775,85.749,85.771,486299999.0
2006-05-08 19:37:00,85.761,85.78,85.753,85.78,304199998.0
2006-05-08 19:38:00,85.754,85.774,85.738,85.755,932999996.0
2006-05-08 19:39:00,85.721,85.765,85.721,85.753,809999998.0
2006-05-08 19:40:00,85.753,85.773,85.735,85.745,602000000.0
2006-05-08 19:41:00,85.763,85.791,85.763,85.78,880700004.0
2006-05-08 19:42:00,85.775,85.78,85.749,85.77,627100004.0
2006-05-08 19:43:00,85.755,85.78,85.754,85.775,414200003.0
2006-05-08 19:44:00,85.774,85.787,85.758,85.776,414899998.0
2006-05-08 19:45:00,85.761,85.793,85.761,85.784,370600000.0
2006-05-08 19:46:00,85.752,85.786,85.752,85.783,277099999.0
2006-05-08 19:47:00,85.761,85.791,85.761,85.785,178999998.0
2006-05-08 19:48:00,85.785,85.789,85.751,85.783,762399995.0
2006-05-08 19:49:00,85.78,85.78,85.739,85.75,665099993.0
2006-05-08 19:50:00,85.785,85.79,85.766,85.77,364299999.0
2006-05-08 19:51:00,85.774,85.784,85.754,85.754,288300001.0
2006-05-08 19:52:00,85.753,85.777,85.738,85.774,534200001.0
2006-05-08 19:53:00,85.764,85.778,85.752,85.775,739899998.0
2006-05-08 19:54:00,85.754,85.776,85.741,85.761,892999991.0
2006-05-08 19:55:00,85.764,85.765,85.74,85.743,338799993.0
2006-05-08 19:56:00,85.74,85.77,85.74,85.763,269600001.0
2006-05-08 19:57:00,85.751,85.768,85.742,85.757,439900003.0
2006-05-08 19:58:00,85.74,85.76,85.733,85.753,725599999.0
2006-05-08 19:59:00,85.735,85.765,85.729,85.755,788400003.0
2006-05-08 20:00:00,85.746,85.76,85.735,85.755,451900001.0
2006-05-08 20:01:00,85.733,85.765,85.732,85.756,585299994.0
2006-05-08 20:02:00,85.752,85.768,85.737,85.757,567099998.0
2006-05-08 20:03:00,85.739,85.76,85.734,85.755,402099999.0
2006-05-08 20:04:00,85.759,85.759,85.696,85.739,298899997.0
2006-05-08 20:05:00,85.746,85.756,85.716,85.73,543099998.0
2006-05-08 20:06:00,85.732,85.77,85.732,85.762,813099997.0
2006-05-08 20:07:00,85.76,85.766,85.728,85.75,711300006.0
2006-05-08 20:08:00,85.774,85.792,85.766,85.767,397099998.0
2006-05-08 20:09:00,85.775,85.781,85.755,85.755,446599999.0
2006-05-08 20:10:00,85.777,85.794,85.763,85.779,699799993.0
2006-05-08 20:11:00,85.777,85.794,85.762,85.778,873100001.0
2006-05-08 20:12:00,85.769,85.808,85.764,85.781,1430099995.0
2006-05-08 20:13:00,85.757,85.773,85.728,85.751,666700001.0
2006-05-08 20:14:00,85.751,85.775,85.734,85.775,568299999.0
2006-05-08 20:15:00,85.755,85.775,85.745,85.765,675500008.0
2006-05-08 20:16:00,85.761,85.778,85.743,85.768,532399998.0
2006-05-08 20:17:00,85.781,85.789,85.757,85.762,245800001.0
2006-05-08 20:18:00,85.775,85.785,85.759,85.778,177399998.0
2006-05-08 20:19:00,85.765,85.779,85.75,85.767,265299998.0
2006-05-08 20:20:00,85.765,85.777,85.748,85.764,716199997.0
2006-05-08 20:21:00,85.759,85.786,85.757,85.779,509100000.0
2006-05-08 20:22:00,85.762,85.777,85.737,85.756,689600003.0
2006-05-08 20:23:00,85.746,85.77,85.745,85.761,528799992.0
2006-05-08 20:24:00,85.739,85.761,85.722,85.736,353100001.0
2006-05-08 20:25:00,85.725,85.752,85.725,85.752,696599997.0
2006-05-08 20:26:00,85.736,85.752,85.7,85.719,461899998.0
2006-05-08 20:27:00,85.726,85.737,85.708,85.711,352799997.0
2006-05-08 20:28:00,85.725,85.739,85.7,85.704,1112100002.0
2006-05-08 20:29:00,85.73,85.743,85.707,85.715,1327700000.0
2006-05-08 20:30:00,85.727,85.758,85.714,85.722,1582200000.0
2006-05-08 20:31:00,85.743,85.75,85.725,85.73,1331899999.0
2006-05-08 20:32:00,85.737,85.737,85.699,85.701,1171300001.0
2006-05-08 20:33:00,85.703,85.726,85.695,85.725,407200002.0
2006-05-08 20:34:00,85.733,85.741,85.71,85.711,362000005.0
2006-05-08 20:35:00,85.736,85.743,85.714,85.717,505999992.0
2006-05-08 20:36:00,85.745,85.75,85.721,85.737,754000004.0
2006-05-08 20:37:00,85.72,85.753,85.717,85.742,550999999.0
2006-05-08 20:38:00,85.75,85.75,85.707,85.712,922799999.0
2006-05-08 20:39:00,85.728,85.738,85.709,85.713,586599997.0
2006-05-08 20:40:00,85.725,85.752,85.721,85.739,1339700003.0
2006-05-08 20:41:00,85.735,85.756,85.726,85.732,1166400001.0
2006-05-08 20:42:00,85.749,85.775,85.736,85.761,1083299991.0
2006-05-08 20:43:00,85.759,85.778,85.756,85.775,907599997.0
2006-05-08 20:44:00,85.775,85.78,85.752,85.755,728999999.0
2006-05-08 20:45:00,85.773,85.782,85.753,85.78,668999998.0
2006-05-08 20:46:00,85.785,85.812,85.778,85.778,606900001.0
2006-05-08 20:47:00,85.808,85.808,85.775,85.786,1017399999.0
2006-05-08 20:48:00,85.808,85.823,85.788,85.799,595400000.0
2006-05-08 20:49:00,85.798,85.821,85.788,85.821,402499997.0
2006-05-08 20:50:00,85.797,85.838,85.774,85.8,1212400000.0
2006-05-08 20:51:00,85.78,85.803,85.774,85.803,398200002.0
2006-05-08 20:52:00,85.777,85.803,85.777,85.803,349700000.0
2006-05-08 20:53:00,85.804,85.808,85.776,85.783,1134200001.0
2006-05-08 20:54:00,85.797,85.816,85.777,85.792,412000002.0
2006-05-08 20:55:00,85.814,85.817,85.778,85.778,1218300003.0
2006-05-08 20:56:00,85.79,85.804,85.773,85.781,749400000.0
2006-05-08 20:57:00,85.784,85.811,85.783,85.802,681300000.0
2006-05-08 20:58:00,85.8,85.82,85.779,85.801,1301099997.0
2006-05-08 20:59:00,85.835,85.846,85.807,85.822,1365100001.0
2006-05-08 21:00:00,85.815,85.844,85.807,85.807,1286699993.0
2006-05-08 21:01:00,85.813,85.83,85.799,85.823,960400002.0
2006-05-08 21:02:00,85.817,85.837,85.812,85.825,361200001.0
2006-05-08 21:03:00,85.825,85.828,85.803,85.81,283200002.0
2006-05-08 21:04:00,85.827,85.847,85.801,85.801,406100002.0
2006-05-08 21:05:00,85.822,85.843,85.789,85.821,711799995.0
2006-05-08 21:06:00,85.843,85.844,85.817,85.827,616499995.0
2006-05-08 21:07:00,85.821,85.844,85.801,85.812,656099998.0
2006-05-08 21:08:00,85.841,85.859,85.822,85.836,575600000.0
2006-05-08 21:09:00,85.854,85.878,85.852,85.866,382000002.0
2006-05-08 21:10:00,85.866,85.869,85.828,85.839,876200004.0
2006-05-08 21:11:00,85.848,85.86,85.827,85.827,567099996.0
2006-05-08 21:12:00,85.833,85.857,85.826,85.839,416900003.0
2006-05-08 21:13:00,85.838,85.856,85.831,85.854,315999998.0
2006-05-08 21:14:00,85.86,85.879,85.85,85.853,750799998.0
2006-05-08 21:15:00,85.87,85.88,85.84,85.847,980899997.0
2006-05-08 21:16:00,85.855,85.889,85.855,85.883,836399997.0
2006-05-08 21:17:00,85.887,85.895,85.858,85.862,1011200004.0
2006-05-08 21:18:00,85.876,85.908,85.874,85.901,589399998.0
2006-05-08 21:19:00,85.881,85.909,85.876,85.897,839199997.0
2006-05-08 21:20:00,85.884,85.9,85.872,85.9,1162700001.0
2006-05-08 21:21:00,85.896,85.899,85.874,85.88,1081999999.0
2006-05-08 21:22:00,85.892,85.895,85.866,85.867,964299998.0
2006-05-08 21:23:00,85.876,85.898,85.872,85.888,711000000.0
2006-05-08 21:24:00,85.877,85.877,85.836,85.837,739099997.0
2006-05-08 21:25:00,85.854,85.865,85.824,85.835,1056899992.0
2006-05-08 21:26:00,85.837,85.868,85.837,85.85,381999994.0
2006-05-08 21:27:00,85.849,85.857,85.831,85.833,497800000.0
2006-05-08 21:28:00,85.825,85.848,85.823,85.841,307100003.0
2006-05-08 21:29:00,85.833,85.86,85.833,85.853,692800000.0
2006-05-08 21:30:00,85.85,85.867,85.827,85.827,394299998.0
2006-05-08 21:31:00,85.85,85.85,85.817,85.837,256800002.0
2006-05-08 21:32:00,85.827,85.847,85.811,85.832,442499997.0
2006-05-08 21:33:00,85.823,85.838,85.808,85.825,504400000.0
2006-05-08 21:34:00,85.838,85.838,85.815,85.818,90100000.0
2006-05-08 21:35:00,85.837,85.847,85.821,85.821,462299996.0
2006-05-08 21:36:00,85.822,85.848,85.815,85.844,341200002.0
2006-05-08 21:37:00,85.841,85.847,85.82,85.836,695799996.0
2006-05-08 21:38:00,85.822,85.851,85.822,85.85,189800001.0
2006-05-08 21:39:00,85.853,85.86,85.829,85.84,295699998.0
2006-05-08 21:40:00,85.833,85.853,85.813,85.826,504300001.0
2006-05-08 21:41:00,85.853,85.856,85.828,85.851,383699997.0
2006-05-08 21:42:00,85.852,85.852,85.83,85.838,333900001.0
2006-05-08 21:43:00,85.847,85.847,85.811,85.826,351800001.0
2006-05-08 21:44:00,85.814,85.844,85.806,85.841,1081100001.0
2006-05-08 21:45:00,85.83,85.833,85.793,85.81,361499998.0
2006-05-08 21:46:00,85.826,85.839,85.812,85.813,247500002.0
2006-05-08 21:47:00,85.832,85.832,85.8,85.815,341300000.0
2006-05-08 21:48:00,85.811,85.825,85.786,85.807,582200002.0
2006-05-08 21:49:00,85.793,85.811,85.774,85.781,327900002.0
2006-05-08 21:50:00,85.796,85.809,85.779,85.786,131100001.0
2006-05-08 21:51:00,85.786,85.81,85.785,85.797,345499997.0
2006-05-08 21:52:00,85.795,85.803,85.782,85.787,111400000.0
2006-05-08 21:53:00,85.79,85.817,85.79,85.805,545299989.0
2006-05-08 21:54:00,85.79,85.8,85.771,85.786,304900003.0
2006-05-08 21:55:00,85.8,85.817,85.786,85.786,307700004.0
2006-05-08 21:56:00,85.786,85.81,85.78,85.798,269600000.0
2006-05-08 21:57:00,85.803,85.804,85.771,85.771,165400000.0
2006-05-08 21:58:00,85.775,85.802,85.775,85.795,190199999.0
2006-05-08 21:59:00,85.776,85.796,85.769,85.788,342600002.0
2006-05-08 22:00:00,85.786,85.795,85.768,85.779,495599996.0
2006-05-08 22:01:00,85.774,85.802,85.768,85.793,498600001.0
2006-05-08 22:02:00,85.771,85.795,85.76,85.795,764600005.0
2006-05-08 22:03:00,85.798,85.811,85.778,85.778,430100000.0
2006-05-08 22:04:00,85.799,85.809,85.781,85.788,655199997.0
2006-05-08 22:05:00,85.77,85.795,85.77,85.787,218800000.0
2006-05-08 22:06:00,85.768,85.789,85.761,85.783,262299995.0
2006-05-08 22:07:00,85.777,85.783,85.755,85.775,313100000.0
2006-05-08 22:08:00,85.766,85.792,85.766,85.778,119600000.0
2006-05-08 22:09:00,85.767,85.767,85.727,85.727,163799998.0
2006-05-08 22:10:00,85.754,85.764,85.73,85.746,209399998.0
2006-05-08 22:11:00,85.749,85.785,85.749,85.781,347500001.0
2006-05-08 22:12:00,85.785,85.79,85.757,85.772,359999996.0
2006-05-08 22:13:00,85.788,85.788,85.754,85.772,539299995.0
2006-05-08 22:14:00,85.766,85.784,85.752,85.757,219300000.0
2006-05-08 22:15:00,85.768,85.793,85.768,85.792,188499998.0
2006-05-08 22:16:00,85.777,85.79,85.75,85.778,346200003.0
2006-05-08 22:17:00,85.773,85.788,85.757,85.767,192700001.0
2006-05-08 22:18:00,85.784,85.786,85.76,85.764,401699997.0
2006-05-08 22:19:00,85.764,85.787,85.758,85.785,382100001.0
2006-05-08 22:20:00,85.785,85.795,85.763,85.782,294200003.0
2006-05-08 22:21:00,85.786,85.788,85.764,85.77,300800000.0
2006-05-08 22:22:00,85.789,85.8,85.772,85.772,314800005.0
2006-05-08 22:23:00,85.787,85.797,85.764,85.772,536799996.0
2006-05-08 22:24:00,85.782,85.798,85.766,85.776,295700000.0
2006-05-08 22:25:00,85.789,85.804,85.775,85.784,165100001.0
2006-05-08 22:26:00,85.797,85.803,85.775,85.78,208799998.0
2006-05-08 22:27:00,85.782,85.798,85.761,85.787,704599996.0
2006-05-08 22:28:00,85.769,85.79,85.762,85.778,246899998.0
2006-05-08 22:29:00,85.772,85.797,85.764,85.787,291199999.0
2006-05-08 22:30:00,85.785,85.785,85.745,85.754,167999997.0
2006-05-08 22:31:00,85.748,85.766,85.714,85.758,570700002.0
2006-05-08 22:32:00,85.765,85.77,85.74,85.742,401600000.0
2006-05-08 22:33:00,85.767,85.773,85.738,85.75,747799997.0
2006-05-08 22:34:00,85.765,85.778,85.743,85.755,491600001.0
2006-05-08 22:35:00,85.752,85.773,85.746,85.767,100500001.0
2006-05-08 22:36:00,85.765,85.778,85.749,85.753,348100000.0
2006-05-08 22:37:00,85.765,85.765,85.722,85.722,168699998.0
2006-05-08 22:38:00,85.744,85.744,85.713,85.731,233700004.0
2006-05-08 22:39:00,85.734,85.74,85.708,85.711,208000001.0
2006-05-08 22:40:00,85.732,85.746,85.712,85.724,290500002.0
2006-05-08 22:41:00,85.738,85.75,85.716,85.724,209400001.0
2006-05-08 22:42:00,85.726,85.754,85.722,85.732,222800002.0
2006-05-08 22:43:00,85.741,85.759,85.728,85.753,276399998.0
2006-05-08 22:44:00,85.74,85.764,85.717,85.724,504699999.0
2006-05-08 22:45:00,85.733,85.772,85.722,85.772,450300000.0
2006-05-08 22:46:00,85.741,85.771,85.723,85.75,223600002.0
2006-05-08 22:47:00,85.768,85.768,85.725,85.725,271799999.0
2006-05-08 22:48:00,85.743,85.771,85.73,85.755,425599999.0
2006-05-08 22:49:00,85.75,85.753,85.709,85.727,171499998.0
2006-05-08 22:50:00,85.745,85.745,85.711,85.728,283099998.0
2006-05-08 22:51:00,85.74,85.758,85.718,85.723,326899995.0
2006-05-08 22:52:00,85.719,85.75,85.714,85.745,125300000.0
2006-05-08 22:53:00,85.732,85.746,85.689,85.736,514199997.0
2006-05-08 22:54:00,85.74,85.74,85.704,85.705,284599998.0
2006-05-08 22:55:00,85.706,85.742,85.706,85.729,317999997.0
2006-05-08 22:56:00,85.718,85.756,85.718,85.754,202400000.0
2006-05-08 22:57:00,85.755,85.766,85.726,85.74,368299994.0
2006-05-08 22:58:00,85.754,85.763,85.702,85.741,121400000.0
2006-05-08 22:59:00,85.768,85.798,85.696,85.744,531399994.0
2006-05-08 23:00:00,85.763,85.783,85.734,85.768,333900002.0
2006-05-08 23:01:00,85.749,85.775,85.67,85.734,168499999.0
2006-05-08 23:02:00,85.732,85.771,85.726,85.75,99800000.0
2006-05-08 23:03:00,85.741,85.77,85.694,85.712,174399998.0
2006-05-08 23:04:00,85.725,85.758,85.71,85.725,172100003.0
2006-05-08 23:05:00,85.728,85.778,85.724,85.74,109899999.0
2006-05-08 23:06:00,85.745,85.769,85.723,85.748,281599998.0
2006-05-08 23:07:00,85.813,85.813,85.741,85.746,152400002.0
2006-05-08 23:08:00,85.748,85.788,85.743,85.765,245299995.0
2006-05-08 23:09:00,85.784,85.787,85.741,85.746,200800004.0
2006-05-08 23:10:00,85.808,85.823,85.769,85.769,272999996.0
2006-05-08 23:11:00,85.787,85.801,85.772,85.792,227599999.0
2006-05-08 23:12:00,85.761,85.806,85.759,85.786,100800000.0
2006-05-08 23:13:00,85.764,85.798,85.764,85.783,141099999.0
2006-05-08 23:14:00,85.765,85.798,85.765,85.785,224300000.0
2006-05-08 23:15:00,85.788,85.816,85.767,85.786,239900002.0
2006-05-08 23:16:00,85.758,85.814,85.757,85.804,301699995.0
2006-05-08 23:17:00,85.784,85.815,85.775,85.797,166399998.0
2006-05-08 23:18:00,85.789,85.842,85.788,85.842,142099999.0
2006-05-08 23:19:00,85.858,85.858,85.789,85.792,136999998.0
2006-05-08 23:20:00,85.783,85.847,85.778,85.808,356000002.0
2006-05-08 23:21:00,85.802,85.811,85.779,85.779,145699999.0
2006-05-08 23:22:00,85.805,85.842,85.788,85.801,191700004.0
2006-05-08 23:23:00,85.819,85.842,85.788,85.816,205700000.0
2006-05-08 23:24:00,85.807,85.834,85.793,85.793,178300002.0
2006-05-08 23:25:00,85.823,85.842,85.806,85.817,127699999.0
2006-05-08 23:26:00,85.801,85.843,85.791,85.812,112299999.0
2006-05-08 23:27:00,85.813,85.85,85.798,85.823,251099997.0
2006-05-08 23:28:00,85.815,85.839,85.811,85.839,181800000.0
2006-05-08 23:29:00,85.815,85.846,85.811,85.837,188199998.0
2006-05-08 23:30:00,85.837,85.851,85.797,85.797,177000002.0
2006-05-08 23:31:00,85.82,85.856,85.802,85.82,154499998.0
2006-05-08 23:32:00,85.823,85.862,85.814,85.85,226899998.0
2006-05-08 23:33:00,85.85,85.86,85.808,85.829,258099996.0
2006-05-08 23:34:00,85.837,85.864,85.827,85.849,316400001.0
2006-05-08 23:35:00,85.855,85.86,85.834,85.834,174399999.0
2006-05-08 23:36:00,85.852,85.852,85.822,85.822,275999994.0
2006-05-08 23:37:00,85.849,85.856,85.82,85.842,161199998.0
2006-05-08 23:38:00,85.83,85.854,85.826,85.842,197599999.0
2006-05-08 23:39:00,85.838,85.868,85.788,85.853,134800001.0
2006-05-08 23:40:00,85.843,85.852,85.826,85.84,288000002.0
2006-05-08 23:41:00,85.838,85.85,85.823,85.843,183700002.0
2006-05-08 23:42:00,85.832,85.86,85.832,85.845,190200000.0
2006-05-08 23:43:00,85.837,85.85,85.817,85.836,177499998.0
2006-05-08 23:44:00,85.834,85.847,85.821,85.836,105600002.0
2006-05-08 23:45:00,85.814,85.843,85.814,85.833,220800000.0
2006-05-08 23:46:00,85.837,85.84,85.818,85.821,233299997.0
2006-05-08 23:47:00,85.823,85.845,85.823,85.844,120599999.0
2006-05-08 23:48:00,85.845,85.85,85.83,85.838,76299998.0
2006-05-08 23:49:00,85.835,85.854,85.815,85.835,151500003.0
2006-05-08 23:50:00,85.849,85.854,85.831,85.833,162899996.0
2006-05-08 23:51:00,85.83,85.847,85.802,85.827,124099999.0
2006-05-08 23:52:00,85.85,85.85,85.82,85.829,149900001.0
2006-05-08 23:53:00,85.836,85.836,85.776,85.79,125599999.0
2006-05-08 23:54:00,85.765,85.785,85.756,85.772,94100001.0
2006-05-08 23:55:00,85.776,85.776,85.748,85.75,224900002.0
2006-05-08 23:56:00,85.751,85.778,85.751,85.778,185199998.0
2006-05-08 23:57:00,85.776,85.783,85.761,85.766,118200001.0
2006-05-08 23:58:00,85.785,85.79,85.758,85.758,162400000.0
2006-05-08 23:59:00,85.76,85.775,85.741,85.76,142600000.0
2006-05-09 00:00:00,85.769,85.774,85.752,85.774,160200001.0
2006-05-09 00:01:00,85.765,85.789,85.761,85.782,197200000.0
2006-05-09 00:02:00,85.78,85.78,85.75,85.755,138399999.0
2006-05-09 00:03:00,85.747,85.786,85.747,85.782,173499998.0
2006-05-09 00:04:00,85.766,85.78,85.748,85.778,157800000.0
2006-05-09 00:05:00,85.762,85.786,85.762,85.777,191900001.0
2006-05-09 00:06:00,85.769,85.788,85.757,85.788,106500000.0
2006-05-09 00:07:00,85.773,85.797,85.771,85.79,149199998.0
2006-05-09 00:08:00,85.762,85.79,85.762,85.785,86500000.0
2006-05-09 00:09:00,85.771,85.795,85.763,85.795,152299999.0
2006-05-09 00:10:00,85.789,85.802,85.761,85.792,305400000.0
2006-05-09 00:11:00,85.778,85.793,85.768,85.78,163499997.0
2006-05-09 00:12:00,85.787,85.794,85.767,85.767,141299996.0
2006-05-09 00:13:00,85.765,85.788,85.761,85.781,275800006.0
2006-05-09 00:14:00,85.779,85.788,85.746,85.746,158000001.0
2006-05-09 00:15:00,85.737,85.76,85.732,85.742,232199998.0
2006-05-09 00:16:00,85.748,85.76,85.74,85.755,206500000.0
2006-05-09 00:17:00,85.748,85.76,85.74,85.755,133299998.0
2006-05-09 00:18:00,85.755,85.755,85.722,85.725,310500001.0
2006-05-09 00:19:00,85.726,85.742,85.717,85.734,172399999.0
2006-05-09 00:20:00,85.716,85.746,85.716,85.737,150100001.0
2006-05-09 00:21:00,85.722,85.764,85.722,85.757,159700001.0
2006-05-09 00:22:00,85.746,85.768,85.744,85.764,205900002.0
2006-05-09 00:23:00,85.75,85.77,85.748,85.77,258099998.0
2006-05-09 00:24:00,85.758,85.761,85.732,85.732,202900000.0
2006-05-09 00:25:00,85.747,85.778,85.747,85.777,122000002.0
2006-05-09 00:26:00,85.766,85.795,85.766,85.786,180400001.0
2006-05-09 00:27:00,85.789,85.812,85.789,85.809,236400001.0
2006-05-09 00:28:00,85.802,85.802,85.765,85.765,198100002.0
2006-05-09 00:29:00,85.761,85.788,85.757,85.788,164799994.0
2006-05-09 00:30:00,85.771,85.79,85.763,85.763,188599999.0
2006-05-09 00:31:00,85.768,85.788,85.764,85.786,218600005.0
2006-05-09 00:32:00,85.782,85.787,85.76,85.764,229799995.0
2006-05-09 00:33:00,85.764,85.785,85.757,85.775,218799998.0
2006-05-09 00:34:00,85.767,85.793,85.76,85.776,172300001.0
2006-05-09 00:35:00,85.756,85.78,85.756,85.775,108699999.0
2006-05-09 00:36:00,85.763,85.776,85.748,85.755,168600001.0
2006-05-09 00:37:00,85.721,85.756,85.721,85.755,112700000.0
2006-05-09 00:38:00,85.769,85.779,85.741,85.754,291800000.0
2006-05-09 00:39:00,85.772,85.824,85.772,85.816,193799997.0
2006-05-09 00:40:00,85.812,85.812,85.782,85.782,198200001.0
2006-05-09 00:41:00,85.808,85.812,85.783,85.796,247500001.0
2006-05-09 00:42:00,85.807,85.823,85.784,85.793,219699997.0
2006-05-09 00:43:00,85.815,85.835,85.778,85.817,117699999.0
2006-05-09 00:44:00,85.821,85.849,85.821,85.843,174500000.0
2006-05-09 00:45:00,85.823,85.84,85.813,85.813,232399994.0
2006-05-09 00:46:00,85.834,85.834,85.811,85.811,129099999.0
2006-05-09 00:47:00,85.81,85.81,85.793,85.794,90699999.0
2006-05-09 00:48:00,85.799,85.815,85.784,85.803,192799999.0
2006-05-09 00:49:00,85.792,85.81,85.786,85.81,122599999.0
2006-05-09 00:50:00,85.82,85.828,85.803,85.818,153699999.0
2006-05-09 00:51:00,85.814,85.823,85.788,85.788,270500001.0
2006-05-09 00:52:00,85.791,85.797,85.775,85.777,122299998.0
2006-05-09 00:53:00,85.791,85.799,85.766,85.786,147500000.0
2006-05-09 00:54:00,85.8,85.8,85.767,85.767,95600000.0
2006-05-09 00:55:00,85.79,85.826,85.781,85.8,198799997.0
2006-05-09 00:56:00,85.824,85.84,85.807,85.807,115499998.0
2006-05-09 00:57:00,85.82,85.823,85.803,85.803,128700002.0
2006-05-09 00:58:00,85.822,85.832,85.812,85.818,95800000.0
2006-05-09 00:59:00,85.832,85.832,85.805,85.809,94300000.0
2006-05-09 01:00:00,85.825,85.839,85.806,85.806,208699999.0
2006-05-09 01:01:00,85.812,85.836,85.806,85.833,140700000.0
2006-05-09 01:02:00,85.809,85.834,85.809,85.833,178000001.0
2006-05-09 01:03:00,85.835,85.837,85.804,85.815,124000000.0
2006-05-09 01:04:00,85.824,85.843,85.801,85.811,106800000.0
2006-05-09 01:05:00,85.815,85.821,85.797,85.805,117600001.0
2006-05-09 01:06:00,85.82,85.825,85.785,85.81,179900000.0
2006-05-09 01:07:00,85.813,85.827,85.799,85.822,105700001.0
2006-05-09 01:08:00,85.804,85.824,85.799,85.823,264700001.0
2006-05-09 01:09:00,85.813,85.844,85.813,85.823,205800000.0
2006-05-09 01:10:00,85.826,85.857,85.826,85.857,204100000.0
2006-05-09 01:11:00,85.843,85.859,85.831,85.858,269199999.0
2006-05-09 01:12:00,85.828,85.845,85.796,85.839,125100000.0
2006-05-09 01:13:00,85.868,85.87,85.849,85.851,179999998.0
2006-05-09 01:14:00,85.865,85.875,85.85,85.857,329399999.0
2006-05-09 01:15:00,85.87,85.88,85.85,85.857,114200001.0
2006-05-09 01:16:00,85.878,85.886,85.859,85.859,141999999.0
2006-05-09 01:17:00,85.882,85.886,85.86,85.86,214900000.0
2006-05-09 01:18:00,85.868,85.888,85.844,85.855,104400000.0
2006-05-09 01:19:00,85.886,85.89,85.865,85.88,185700001.0
2006-05-09 01:20:00,85.873,85.884,85.856,85.862,271699999.0
2006-05-09 01:21:00,85.881,85.881,85.849,85.85,130900000.0
2006-05-09 01:22:00,85.856,85.876,85.852,85.873,153699998.0
2006-05-09 01:23:00,85.854,85.873,85.835,85.853,162900001.0
2006-05-09 01:24:00,85.84,85.86,85.829,85.85,119400001.0
2006-05-09 01:25:00,85.855,85.86,85.84,85.84,235100001.0
2006-05-09 01:26:00,85.842,85.856,85.824,85.852,240299998.0
2006-05-09 01:27:00,85.85,85.85,85.83,85.83,136499999.0
2006-05-09 01:28:00,85.842,85.842,85.801,85.801,138299999.0
2006-05-09 01:29:00,85.817,85.82,85.793,85.793,155800000.0
2006-05-09 01:30:00,85.799,85.799,85.758,85.759,164500001.0
2006-05-09 01:31:00,85.775,85.798,85.749,85.777,302100001.0
2006-05-09 01:32:00,85.783,85.8,85.768,85.78,209300001.0
2006-05-09 01:33:00,85.779,85.785,85.753,85.771,137200002.0
2006-05-09 01:34:00,85.764,85.789,85.738,85.77,234300005.0
2006-05-09 01:35:00,85.773,85.787,85.76,85.78,257599996.0
2006-05-09 01:36:00,85.778,85.791,85.768,85.79,213500003.0
2006-05-09 01:37:00,85.797,85.803,85.775,85.781,199100003.0
2006-05-09 01:38:00,85.771,85.796,85.767,85.793,227799998.0
2006-05-09 01:39:00,85.792,85.792,85.77,85.771,94000000.0
2006-05-09 01:40:00,85.782,85.805,85.774,85.793,266099999.0
2006-05-09 01:41:00,85.794,85.807,85.766,85.766,260699996.0
2006-05-09 01:42:00,85.779,85.797,85.763,85.777,217999999.0
2006-05-09 01:43:00,85.773,85.778,85.756,85.766,119999999.0
2006-05-09 01:44:00,85.749,85.779,85.743,85.77,166600002.0
2006-05-09 01:45:00,85.761,85.784,85.752,85.769,199299998.0
2006-05-09 01:46:00,85.779,85.79,85.766,85.79,293099997.0
2006-05-09 01:47:00,85.797,85.797,85.772,85.784,255800000.0
2006-05-09 01:48:00,85.78,85.802,85.761,85.782,285499996.0
2006-05-09 01:49:00,85.805,85.817,85.784,85.793,196600000.0
2006-05-09 01:50:00,85.807,85.817,85.794,85.805,248999996.0
2006-05-09 01:51:00,85.813,85.813,85.79,85.793,199600000.0
2006-05-09 01:52:00,85.807,85.818,85.791,85.792,206800001.0
2006-05-09 01:53:00,85.806,85.818,85.788,85.799,139300001.0
2006-05-09 01:54:00,85.813,85.833,85.79,85.808,201499997.0
2006-05-09 01:55:00,85.84,85.84,85.821,85.827,125799999.0
2006-05-09 01:56:00,85.839,85.858,85.822,85.829,264699999.0
2006-05-09 01:57:00,85.857,85.872,85.846,85.866,171900002.0
2006-05-09 01:58:00,85.861,85.886,85.861,85.871,95200000.0
2006-05-09 01:59:00,85.853,85.873,85.835,85.871,318899998.0
2006-05-09 02:00:00,85.853,85.869,85.834,85.851,105199999.0
2006-05-09 02:01:00,85.83,85.84,85.802,85.83,238800000.0
2006-05-09 02:02:00,85.811,85.829,85.783,85.805,173600000.0
2006-05-09 02:03:00,85.815,85.832,85.791,85.808,137900001.0
2006-05-09 02:04:00,85.814,85.836,85.804,85.822,207099998.0
2006-05-09 02:05:00,85.819,85.819,85.782,85.79,120600000.0
2006-05-09 02:06:00,85.802,85.831,85.802,85.825,144400000.0
2006-05-09 02:07:00,85.826,85.826,85.794,85.794,305600000.0
2006-05-09 02:08:00,85.801,85.814,85.786,85.786,248899995.0
2006-05-09 02:09:00,85.777,85.792,85.765,85.781,169299999.0
2006-05-09 02:10:00,85.767,85.767,85.739,85.739,134100000.0
2006-05-09 02:11:00,85.734,85.748,85.72,85.729,299200001.0
2006-05-09 02:12:00,85.74,85.766,85.738,85.753,282899999.0
2006-05-09 02:13:00,85.748,85.749,85.727,85.729,233699999.0
2006-05-09 02:14:00,85.738,85.769,85.737,85.769,164899999.0
2006-05-09 02:15:00,85.772,85.772,85.722,85.735,215500000.0
2006-05-09 02:16:00,85.739,85.763,85.739,85.752,117099998.0
2006-05-09 02:17:00,85.743,85.754,85.719,85.731,208999997.0
2006-05-09 02:18:00,85.726,85.741,85.695,85.725,100200000.0
2006-05-09 02:19:00,85.731,85.751,85.721,85.721,251299998.0
2006-05-09 02:20:00,85.749,85.756,85.73,85.747,184500002.0
2006-05-09 02:21:00,85.745,85.768,85.734,85.757,213000003.0
2006-05-09 02:22:00,85.759,85.772,85.745,85.745,74400000.0
2006-05-09 02:23:00,85.761,85.764,85.736,85.738,273699999.0
2006-05-09 02:24:00,85.734,85.735,85.709,85.721,141000001.0
2006-05-09 02:25:00,85.715,85.755,85.715,85.752,133399999.0
2006-05-09 02:26:00,85.76,85.77,85.721,85.721,71400000.0
2006-05-09 02:27:00,85.734,85.734,85.684,85.684,328900004.0
2006-05-09 02:28:00,85.692,85.694,85.673,85.678,222500005.0
2006-05-09 02:29:00,85.655,85.675,85.648,85.648,133399999.0
2006-05-09 02:30:00,85.656,85.656,85.608,85.617,110400001.0
2006-05-09 02:31:00,85.627,85.64,85.611,85.611,203100001.0
2006-05-09 02:32:00,85.601,85.619,85.592,85.619,192799996.0
2006-05-09 02:33:00,85.616,85.633,85.596,85.604,171800000.0
2006-05-09 02:34:00,85.57,85.59,85.562,85.568,118500000.0
2006-05-09 02:35:00,85.561,85.581,85.545,85.545,112399999.0
2006-05-09 02:36:00,85.559,85.564,85.536,85.539,205899999.0
2006-05-09 02:37:00,85.571,85.584,85.551,85.553,133999999.0
2006-05-09 02:38:00,85.557,85.573,85.545,85.57,199500000.0
2006-05-09 02:39:00,85.575,85.591,85.551,85.551,249699998.0
2006-05-09 02:40:00,85.572,85.594,85.565,85.594,131000000.0
2006-05-09 02:41:00,85.603,85.603,85.573,85.583,197099999.0
2006-05-09 02:42:00,85.6,85.612,85.583,85.583,159299999.0
2006-05-09 02:43:00,85.59,85.618,85.562,85.618,172500000.0
2006-05-09 02:44:00,85.622,85.634,85.611,85.629,166599996.0
2006-05-09 02:45:00,85.613,85.639,85.604,85.622,252099999.0
2006-05-09 02:46:00,85.616,85.633,85.6,85.625,169199997.0
2006-05-09 02:47:00,85.61,85.628,85.605,85.625,260900005.0
2006-05-09 02:48:00,85.613,85.633,85.608,85.628,212899998.0
2006-05-09 02:49:00,85.621,85.632,85.608,85.611,172800004.0
2006-05-09 02:50:00,85.628,85.655,85.615,85.63,246599996.0
2006-05-09 02:51:00,85.623,85.643,85.621,85.643,110100001.0
2006-05-09 02:52:00,85.632,85.662,85.632,85.658,200299998.0
2006-05-09 02:53:00,85.652,85.67,85.628,85.654,210400002.0
2006-05-09 02:54:00,85.622,85.65,85.62,85.637,157200001.0
2006-05-09 02:55:00,85.624,85.642,85.622,85.639,176399998.0
2006-05-09 02:56:00,85.643,85.661,85.63,85.64,281399998.0
2006-05-09 02:57:00,85.655,85.655,85.619,85.624,341199996.0
2006-05-09 02:58:00,85.632,85.64,85.611,85.611,173300001.0
2006-05-09 02:59:00,85.63,85.641,85.619,85.627,204999996.0
2006-05-09 03:00:00,85.614,85.639,85.614,85.639,152099999.0
2006-05-09 03:01:00,85.618,85.633,85.614,85.626,197000000.0
2006-05-09 03:02:00,85.612,85.643,85.612,85.636,113800002.0
2006-05-09 03:03:00,85.64,85.657,85.627,85.636,231999999.0
2006-05-09 03:04:00,85.644,85.652,85.628,85.641,125599999.0
2006-05-09 03:05:00,85.642,85.662,85.628,85.662,92700001.0
2006-05-09 03:06:00,85.668,85.708,85.668,85.698,200500001.0
2006-05-09 03:07:00,85.711,85.722,85.692,85.703,231500001.0
2006-05-09 03:08:00,85.726,85.726,85.699,85.71,269100006.0
2006-05-09 03:09:00,85.7,85.722,85.694,85.722,280000001.0
2006-05-09 03:10:00,85.706,85.722,85.68,85.704,184699995.0
2006-05-09 03:11:00,85.685,85.708,85.684,85.696,168800000.0
2006-05-09 03:12:00,85.678,85.693,85.638,85.654,199500000.0
2006-05-09 03:13:00,85.637,85.669,85.637,85.665,191399997.0
2006-05-09 03:14:00,85.663,85.672,85.641,85.66,216300001.0
2006-05-09 03:15:00,85.654,85.681,85.65,85.68,158899999.0
2006-05-09 03:16:00,85.659,85.697,85.659,85.697,174400000.0
2006-05-09 03:17:00,85.7,85.712,85.682,85.682,228700000.0
2006-05-09 03:18:00,85.71,85.71,85.692,85.694,132399998.0
2006-05-09 03:19:00,85.696,85.715,85.682,85.703,151899996.0
2006-05-09 03:20:00,85.705,85.705,85.671,85.671,230300001.0
2006-05-09 03:21:00,85.684,85.697,85.662,85.679,161499998.0
2006-05-09 03:22:00,85.693,85.693,85.667,85.674,194800000.0
2006-05-09 03:23:00,85.685,85.698,85.678,85.698,228399996.0
2006-05-09 03:24:00,85.676,85.692,85.664,85.682,204299998.0
2006-05-09 03:25:00,85.683,85.689,85.659,85.659,230300000.0
2006-05-09 03:26:00,85.639,85.662,85.617,85.632,175499997.0
2006-05-09 03:27:00,85.622,85.647,85.622,85.643,219200000.0
2006-05-09 03:28:00,85.65,85.66,85.618,85.618,168599998.0
2006-05-09 03:29:00,85.628,85.634,85.603,85.614,284000002.0
2006-05-09 03:30:00,85.627,85.641,85.611,85.627,292100001.0
2006-05-09 03:31:00,85.622,85.628,85.597,85.614,140100001.0
2006-05-09 03:32:00,85.61,85.63,85.6,85.63,118800000.0
2006-05-09 03:33:00,85.622,85.676,85.612,85.676,293200001.0
2006-05-09 03:34:00,85.662,85.695,85.65,85.688,167700000.0
2006-05-09 03:35:00,85.661,85.68,85.639,85.66,196299999.0
2006-05-09 03:36:00,85.656,85.665,85.636,85.646,242400000.0
2006-05-09 03:37:00,85.68,85.702,85.65,85.702,249299999.0
2006-05-09 03:38:00,85.696,85.727,85.696,85.727,118100002.0
2006-05-09 03:39:00,85.719,85.728,85.682,85.682,222800003.0
2006-05-09 03:40:00,85.69,85.714,85.679,85.698,252600002.0
2006-05-09 03:41:00,85.708,85.708,85.679,85.682,144200000.0
2006-05-09 03:42:00,85.697,85.701,85.672,85.672,182900001.0
2006-05-09 03:43:00,85.672,85.704,85.648,85.678,265199999.0
2006-05-09 03:44:00,85.701,85.73,85.7,85.73,251299998.0
2006-05-09 03:45:00,85.738,85.74,85.72,85.721,227900000.0
2006-05-09 03:46:00,85.717,85.74,85.711,85.735,277999998.0
2006-05-09 03:47:00,85.733,85.733,85.698,85.717,183900000.0
2006-05-09 03:48:00,85.728,85.728,85.703,85.703,141399999.0
2006-05-09 03:49:00,85.71,85.71,85.683,85.699,188299998.0
2006-05-09 03:50:00,85.694,85.708,85.667,85.693,178300002.0
2006-05-09 03:51:00,85.687,85.715,85.675,85.712,130300000.0
2006-05-09 03:52:00,85.699,85.712,85.682,85.694,135999997.0
2006-05-09 03:53:00,85.676,85.722,85.676,85.698,162800001.0
2006-05-09 03:54:00,85.688,85.688,85.668,85.669,139399997.0
2006-05-09 03:55:00,85.665,85.686,85.66,85.68,58299999.0
2006-05-09 03:56:00,85.652,85.673,85.641,85.673,258299999.0
2006-05-09 03:57:00,85.676,85.688,85.658,85.663,139999999.0
2006-05-09 03:58:00,85.67,85.709,85.67,85.704,167400000.0
2006-05-09 03:59:00,85.715,85.766,85.71,85.749,251099997.0
2006-05-09 04:00:00,85.75,85.777,85.73,85.777,252600001.0
2006-05-09 04:01:00,85.766,85.783,85.747,85.758,239800000.0
2006-05-09 04:02:00,85.751,85.76,85.714,85.722,183900000.0
2006-05-09 04:03:00,85.743,85.768,85.743,85.751,77899998.0
2006-05-09 04:04:00,85.767,85.783,85.746,85.755,241600000.0
2006-05-09 04:05:00,85.738,85.738,85.696,85.702,153400000.0
2006-05-09 04:06:00,85.711,85.727,85.677,85.677,215500000.0
2006-05-09 04:07:00,85.682,85.701,85.662,85.693,210200004.0
2006-05-09 04:08:00,85.689,85.709,85.678,85.684,171000001.0
2006-05-09 04:09:00,85.711,85.731,85.698,85.706,155400001.0
2006-05-09 04:10:00,85.715,85.715,85.683,85.697,107499997.0
2006-05-09 04:11:00,85.707,85.707,85.676,85.676,157699999.0
2006-05-09 04:12:00,85.693,85.708,85.674,85.691,143400000.0
2006-05-09 04:13:00,85.688,85.707,85.663,85.685,271300003.0
2006-05-09 04:14:00,85.683,85.69,85.663,85.673,141700000.0
2006-05-09 04:15:00,85.664,85.692,85.663,85.684,318799999.0
2006-05-09 04:16:00,85.689,85.695,85.667,85.667,310499997.0
2006-05-09 04:17:00,85.668,85.712,85.668,85.712,162799997.0
2006-05-09 04:18:00,85.699,85.714,85.679,85.704,169700001.0
2006-05-09 04:19:00,85.71,85.734,85.7,85.714,214399998.0
2006-05-09 04:20:00,85.701,85.731,85.701,85.731,113900000.0
2006-05-09 04:21:00,85.7,85.718,85.676,85.676,136100001.0
2006-05-09 04:22:00,85.718,85.758,85.708,85.733,129799999.0
2006-05-09 04:23:00,85.742,85.759,85.733,85.752,122200001.0
2006-05-09 04:24:00,85.721,85.753,85.721,85.753,192600000.0
2006-05-09 04:25:00,85.75,85.753,85.727,85.736,259199998.0
2006-05-09 04:26:00,85.73,85.742,85.708,85.735,401199998.0
2006-05-09 04:27:00,85.743,85.758,85.727,85.734,207799999.0
2006-05-09 04:28:00,85.747,85.756,85.728,85.745,168099999.0
2006-05-09 04:29:00,85.74,85.751,85.715,85.715,166999998.0
2006-05-09 04:30:00,85.756,85.8,85.748,85.78,307900003.0
2006-05-09 04:31:00,85.787,85.803,85.755,85.762,339300003.0
2006-05-09 04:32:00,85.773,85.795,85.763,85.765,130000001.0
2006-05-09 04:33:00,85.775,85.782,85.734,85.739,195199997.0
2006-05-09 04:34:00,85.745,85.779,85.745,85.762,142600001.0
2006-05-09 04:35:00,85.743,85.763,85.73,85.74,131599999.0
2006-05-09 04:36:00,85.748,85.763,85.74,85.742,195299997.0
2006-05-09 04:37:00,85.751,85.78,85.733,85.762,104000000.0
2006-05-09 04:38:00,85.773,85.777,85.75,85.752,161800001.0
2006-05-09 04:39:00,85.776,85.792,85.763,85.772,177200000.0
2006-05-09 04:40:00,85.768,85.784,85.762,85.78,232299997.0
2006-05-09 04:41:00,85.782,85.787,85.758,85.758,342099999.0
2006-05-09 04:42:00,85.758,85.773,85.744,85.767,210300001.0
2006-05-09 04:43:00,85.747,85.765,85.74,85.744,185599998.0
2006-05-09 04:44:00,85.756,85.77,85.744,85.77,173300000.0
2006-05-09 04:45:00,85.744,85.767,85.74,85.767,100500000.0
2006-05-09 04:46:00,85.748,85.776,85.748,85.776,185800000.0
2006-05-09 04:47:00,85.774,85.776,85.756,85.763,244399996.0
2006-05-09 04:48:00,85.763,85.763,85.736,85.741,180900000.0
2006-05-09 04:49:00,85.735,85.756,85.732,85.753,161399999.0
2006-05-09 04:50:00,85.744,85.76,85.728,85.728,146699999.0
2006-05-09 04:51:00,85.733,85.75,85.72,85.74,163500000.0
2006-05-09 04:52:00,85.753,85.758,85.734,85.739,177099999.0
2006-05-09 04:53:00,85.739,85.762,85.728,85.753,297800001.0
2006-05-09 04:54:00,85.752,85.757,85.722,85.74,316299997.0
2006-05-09 04:55:00,85.749,85.759,85.716,85.716,162899998.0
2006-05-09 04:56:00,85.737,85.742,85.72,85.725,189699999.0
2006-05-09 04:57:00,85.719,85.737,85.707,85.73,200000002.0
2006-05-09 04:58:00,85.737,85.747,85.709,85.727,170999998.0
2006-05-09 04:59:00,85.74,85.777,85.74,85.776,154200000.0
2006-05-09 05:00:00,85.77,85.783,85.758,85.775,259699999.0
2006-05-09 05:01:00,85.766,85.773,85.737,85.737,134999999.0
2006-05-09 05:02:00,85.757,85.757,85.73,85.73,134200000.0
2006-05-09 05:03:00,85.732,85.764,85.732,85.744,169200001.0
2006-05-09 05:04:00,85.75,85.75,85.723,85.744,153499998.0
2006-05-09 05:05:00,85.751,85.765,85.723,85.733,233399995.0
2006-05-09 05:06:00,85.724,85.744,85.711,85.729,258000001.0
2006-05-09 05:07:00,85.742,85.748,85.714,85.714,215800000.0
2006-05-09 05:08:00,85.731,85.76,85.731,85.752,198100004.0
2006-05-09 05:09:00,85.741,85.772,85.732,85.772,275000001.0
2006-05-09 05:10:00,85.767,85.792,85.753,85.775,94100000.0
2006-05-09 05:11:00,85.781,85.807,85.768,85.768,273699997.0
2006-05-09 05:12:00,85.796,85.81,85.785,85.805,219500001.0
2006-05-09 05:13:00,85.808,85.81,85.779,85.779,218400002.0
2006-05-09 05:14:00,85.793,85.818,85.782,85.794,232900001.0
2006-05-09 05:15:00,85.808,85.832,85.793,85.831,161000001.0
2006-05-09 05:16:00,85.808,85.846,85.808,85.828,241000001.0
2006-05-09 05:17:00,85.807,85.82,85.788,85.82,283900000.0
2006-05-09 05:18:00,85.789,85.808,85.786,85.801,105600001.0
2006-05-09 05:19:00,85.793,85.809,85.778,85.795,75499999.0
2006-05-09 05:20:00,85.793,85.802,85.769,85.769,196399999.0
2006-05-09 05:21:00,85.766,85.801,85.766,85.8,274499996.0
2006-05-09 05:22:00,85.804,85.821,85.783,85.783,223000001.0
2006-05-09 05:23:00,85.782,85.82,85.782,85.815,182300000.0
2006-05-09 05:24:00,85.826,85.83,85.794,85.794,124000000.0
2006-05-09 05:25:00,85.8,85.811,85.785,85.798,118900000.0
2006-05-09 05:26:00,85.788,85.803,85.783,85.796,136900000.0
2006-05-09 05:27:00,85.779,85.811,85.774,85.778,107400001.0
2006-05-09 05:28:00,85.798,85.798,85.754,85.772,153400001.0
2006-05-09 05:29:00,85.767,85.788,85.742,85.767,208900000.0
2006-05-09 05:30:00,85.77,85.77,85.746,85.747,200800004.0
2006-05-09 05:31:00,85.76,85.77,85.732,85.732,203999999.0
2006-05-09 05:32:00,85.742,85.742,85.703,85.715,208200001.0
2006-05-09 05:33:00,85.728,85.745,85.696,85.723,171100002.0
2006-05-09 05:34:00,85.709,85.736,85.7,85.734,184799998.0
2006-05-09 05:35:00,85.74,85.761,85.718,85.738,193099997.0
2006-05-09 05:36:00,85.715,85.762,85.7,85.715,198500004.0
2006-05-09 05:37:00,85.69,85.753,85.69,85.723,251899999.0
2006-05-09 05:38:00,85.735,85.765,85.723,85.75,208899999.0
2006-05-09 05:39:00,85.736,85.774,85.721,85.721,205199999.0
2006-05-09 05:40:00,85.737,85.764,85.729,85.762,314800002.0
2006-05-09 05:41:00,85.77,85.774,85.744,85.744,196900001.0
2006-05-09 05:42:00,85.759,85.772,85.738,85.757,161100001.0
2006-05-09 05:43:00,85.753,85.764,85.738,85.75,247700003.0
2006-05-09 05:44:00,85.765,85.77,85.742,85.749,269300000.0
2006-05-09 05:45:00,85.742,85.761,85.735,85.759,143500002.0
2006-05-09 05:46:00,85.751,85.778,85.736,85.767,158100000.0
2006-05-09 05:47:00,85.768,85.768,85.74,85.744,181299998.0
2006-05-09 05:48:00,85.74,85.757,85.732,85.757,214299998.0
2006-05-09 05:49:00,85.739,85.763,85.725,85.743,154699999.0
2006-05-09 05:50:00,85.752,85.759,85.725,85.725,123699998.0
2006-05-09 05:51:00,85.737,85.74,85.707,85.726,131499999.0
2006-05-09 05:52:00,85.727,85.752,85.721,85.752,139200001.0
2006-05-09 05:53:00,85.757,85.76,85.726,85.726,213899999.0
2006-05-09 05:54:00,85.73,85.76,85.73,85.752,158600000.0
2006-05-09 05:55:00,85.747,85.768,85.738,85.758,191399998.0
2006-05-09 05:56:00,85.754,85.768,85.742,85.755,213499999.0
2006-05-09 05:57:00,85.768,85.768,85.739,85.747,228000000.0
2006-05-09 05:58:00,85.765,85.77,85.751,85.754,173400004.0
2006-05-09 05:59:00,85.763,85.763,85.735,85.735,153700000.0
2006-05-09 06:00:00,85.739,85.772,85.739,85.768,168799998.0
2006-05-09 06:01:00,85.778,85.778,85.745,85.745,274000000.0
2006-05-09 06:02:00,85.738,85.776,85.738,85.767,191799997.0
2006-05-09 06:03:00,85.763,85.774,85.739,85.749,213300000.0
2006-05-09 06:04:00,85.753,85.765,85.728,85.765,261300000.0
2006-05-09 06:05:00,85.754,85.768,85.741,85.758,123399998.0
2006-05-09 06:06:00,85.752,85.759,85.727,85.738,163899998.0
2006-05-09 06:07:00,85.74,85.74,85.7,85.7,193099998.0
2006-05-09 06:08:00,85.725,85.749,85.718,85.742,128099998.0
2006-05-09 06:09:00,85.736,85.75,85.723,85.735,240399997.0
2006-05-09 06:10:00,85.752,85.752,85.72,85.75,192199998.0
2006-05-09 06:11:00,85.742,85.757,85.735,85.755,85800002.0
2006-05-09 06:12:00,85.757,85.774,85.745,85.755,191499998.0
2006-05-09 06:13:00,85.76,85.774,85.748,85.755,155599998.0
2006-05-09 06:14:00,85.766,85.77,85.738,85.756,237500003.0
2006-05-09 06:15:00,85.77,85.779,85.756,85.76,181900003.0
2006-05-09 06:16:00,85.775,85.794,85.759,85.763,214900000.0
2006-05-09 06:17:00,85.757,85.775,85.751,85.762,226800001.0
2006-05-09 06:18:00,85.772,85.775,85.745,85.745,261300000.0
2006-05-09 06:19:00,85.757,85.777,85.744,85.753,193499995.0
2006-05-09 06:20:00,85.759,85.794,85.759,85.786,152599999.0
2006-05-09 06:21:00,85.785,85.789,85.768,85.772,164000001.0
2006-05-09 06:22:00,85.767,85.78,85.752,85.775,250499999.0
2006-05-09 06:23:00,85.776,85.78,85.756,85.756,163400001.0
2006-05-09 06:24:00,85.764,85.766,85.737,85.761,170100001.0
2006-05-09 06:25:00,85.765,85.782,85.765,85.776,269899998.0
2006-05-09 06:26:00,85.768,85.775,85.747,85.747,155299997.0
2006-05-09 06:27:00,85.759,85.778,85.748,85.754,93700000.0
2006-05-09 06:28:00,85.765,85.765,85.728,85.757,191400000.0
2006-05-09 06:29:00,85.755,85.755,85.714,85.73,124499998.0
2006-05-09 06:30:00,85.74,85.74,85.714,85.714,177999999.0
2006-05-09 06:31:00,85.717,85.746,85.71,85.728,221700001.0
2006-05-09 06:32:00,85.729,85.745,85.703,85.714,144199999.0
2006-05-09 06:33:00,85.724,85.732,85.712,85.717,208799998.0
2006-05-09 06:34:00,85.71,85.738,85.707,85.717,76499998.0
2006-05-09 06:35:00,85.718,85.737,85.705,85.723,192399999.0
2006-05-09 06:36:00,85.732,85.732,85.705,85.705,106700000.0
2006-05-09 06:37:00,85.718,85.722,85.703,85.703,151300000.0
2006-05-09 06:38:00,85.711,85.738,85.706,85.726,294600000.0
2006-05-09 06:39:00,85.723,85.751,85.72,85.751,219700000.0
2006-05-09 06:40:00,85.758,85.758,85.731,85.732,219800000.0
2006-05-09 06:41:00,85.74,85.758,85.736,85.737,197599998.0
2006-05-09 06:42:00,85.716,85.741,85.703,85.738,225800000.0
2006-05-09 06:43:00,85.735,85.754,85.727,85.751,276599997.0
2006-05-09 06:44:00,85.747,85.749,85.723,85.73,135200000.0
2006-05-09 06:45:00,85.745,85.75,85.726,85.728,93800002.0
2006-05-09 06:46:00,85.74,85.752,85.729,85.744,176300000.0
2006-05-09 06:47:00,85.725,85.75,85.725,85.745,129100000.0
2006-05-09 06:48:00,85.745,85.768,85.729,85.73,245900000.0
2006-05-09 06:49:00,85.745,85.765,85.73,85.738,198800001.0
2006-05-09 06:50:00,85.75,85.763,85.731,85.732,212400000.0
2006-05-09 06:51:00,85.733,85.747,85.721,85.736,159600000.0
2006-05-09 06:52:00,85.731,85.753,85.72,85.745,188299999.0
2006-05-09 06:53:00,85.74,85.74,85.707,85.719,149100002.0
2006-05-09 06:54:00,85.743,85.757,85.733,85.745,362099999.0
2006-05-09 06:55:00,85.741,85.76,85.741,85.757,89100000.0
2006-05-09 06:56:00,85.759,85.768,85.741,85.755,218900002.0
2006-05-09 06:57:00,85.745,85.763,85.731,85.756,117099998.0
2006-05-09 06:58:00,85.734,85.76,85.728,85.755,188099999.0
2006-05-09 06:59:00,85.76,85.76,85.732,85.746,197699998.0
2006-05-09 07:00:00,85.754,85.767,85.736,85.752,184500002.0
2006-05-09 07:01:00,85.765,85.768,85.738,85.738,93300000.0
2006-05-09 07:02:00,85.757,85.777,85.742,85.763,194600002.0
2006-05-09 07:03:00,85.761,85.779,85.752,85.754,161100003.0
2006-05-09 07:04:00,85.783,85.786,85.765,85.765,140800000.0
2006-05-09 07:05:00,85.781,85.792,85.765,85.77,278499996.0
2006-05-09 07:06:00,85.785,85.79,85.772,85.775,156099999.0
2006-05-09 07:07:00,85.784,85.784,85.739,85.754,128900003.0
2006-05-09 07:08:00,85.761,85.773,85.744,85.756,164400002.0
2006-05-09 07:09:00,85.743,85.778,85.743,85.774,192099998.0
2006-05-09 07:10:00,85.765,85.778,85.748,85.767,227699999.0
2006-05-09 07:11:00,85.774,85.782,85.761,85.762,121099999.0
2006-05-09 07:12:00,85.758,85.78,85.756,85.78,182300001.0
2006-05-09 07:13:00,85.774,85.783,85.75,85.764,140500000.0
2006-05-09 07:14:00,85.775,85.809,85.775,85.804,259700000.0
2006-05-09 07:15:00,85.771,85.805,85.771,85.795,167900000.0
2006-05-09 07:16:00,85.751,85.801,85.751,85.795,307000003.0
2006-05-09 07:17:00,85.782,85.804,85.778,85.797,163800001.0
2006-05-09 07:18:00,85.791,85.791,85.754,85.757,164900002.0
2006-05-09 07:19:00,85.761,85.776,85.734,85.753,249800004.0
2006-05-09 07:20:00,85.75,85.762,85.738,85.746,145400001.0
2006-05-09 07:21:00,85.766,85.783,85.753,85.754,130600000.0
2006-05-09 07:22:00,85.772,85.772,85.743,85.754,100899999.0
2006-05-09 07:23:00,85.752,85.77,85.735,85.744,225700001.0
2006-05-09 07:24:00,85.752,85.777,85.732,85.777,122699998.0
2006-05-09 07:25:00,85.768,85.791,85.768,85.783,265000000.0
2006-05-09 07:26:00,85.776,85.776,85.734,85.742,377100000.0
2006-05-09 07:27:00,85.742,85.798,85.742,85.798,151100000.0
2006-05-09 07:28:00,85.784,85.8,85.769,85.789,220800001.0
2006-05-09 07:29:00,85.795,85.795,85.774,85.777,161799999.0
2006-05-09 07:30:00,85.776,85.798,85.774,85.774,133200000.0
2006-05-09 07:31:00,85.783,85.808,85.767,85.788,213200000.0
2006-05-09 07:32:00,85.815,85.835,85.8,85.82,214899999.0
2006-05-09 07:33:00,85.821,85.836,85.811,85.83,118500000.0
2006-05-09 07:34:00,85.822,85.836,85.807,85.825,122300000.0
2006-05-09 07:35:00,85.805,85.833,85.805,85.825,273400000.0
2006-05-09 07:36:00,85.82,85.832,85.804,85.825,234599998.0
2006-05-09 07:37:00,85.814,85.834,85.811,85.833,198999999.0
2006-05-09 07:38:00,85.804,85.834,85.804,85.832,116999999.0
2006-05-09 07:39:00,85.841,85.841,85.805,85.808,73799999.0
2006-05-09 07:40:00,85.814,85.84,85.799,85.83,195099997.0
2006-05-09 07:41:00,85.846,85.86,85.838,85.844,98799999.0
2006-05-09 07:42:00,85.846,85.875,85.846,85.872,132800001.0
2006-05-09 07:43:00,85.875,85.875,85.834,85.837,196500001.0
2006-05-09 07:44:00,85.848,85.875,85.841,85.875,206500001.0
2006-05-09 07:45:00,85.867,85.868,85.829,85.83,202400002.0
2006-05-09 07:46:00,85.797,85.854,85.797,85.854,154799999.0
2006-05-09 07:47:00,85.852,85.852,85.814,85.835,285599998.0
2006-05-09 07:48:00,85.823,85.84,85.792,85.804,204499999.0
2006-05-09 07:49:00,85.789,85.808,85.772,85.808,273700001.0
2006-05-09 07:50:00,85.809,85.84,85.784,85.816,159000001.0
2006-05-09 07:51:00,85.842,85.842,85.817,85.817,136400004.0
2006-05-09 07:52:00,85.821,85.821,85.773,85.773,78999999.0
2006-05-09 07:53:00,85.8,85.827,85.784,85.827,196400003.0
2006-05-09 07:54:00,85.822,85.822,85.796,85.808,53200000.0
2006-05-09 07:55:00,85.801,85.822,85.799,85.82,239599996.0
2006-05-09 07:56:00,85.793,85.813,85.767,85.789,170200001.0
2006-05-09 07:57:00,85.784,85.811,85.769,85.796,167800000.0
2006-05-09 07:58:00,85.788,85.808,85.783,85.803,241499999.0
2006-05-09 07:59:00,85.812,85.812,85.789,85.795,126499998.0
2006-05-09 08:00:00,85.799,85.799,85.756,85.776,230699997.0
2006-05-09 08:01:00,85.766,85.782,85.754,85.754,232499998.0
2006-05-09 08:02:00,85.741,85.79,85.741,85.79,219700001.0
2006-05-09 08:03:00,85.798,85.803,85.767,85.767,181999997.0
2006-05-09 08:04:00,85.78,85.801,85.77,85.774,199799998.0
2006-05-09 08:05:00,85.785,85.786,85.749,85.75,184100000.0
2006-05-09 08:06:00,85.763,85.788,85.763,85.784,146100001.0
2006-05-09 08:07:00,85.79,85.804,85.77,85.777,250399999.0
2006-05-09 08:08:00,85.806,85.814,85.788,85.788,132599999.0
2006-05-09 08:09:00,85.793,85.825,85.775,85.81,193599997.0
2006-05-09 08:10:00,85.823,85.832,85.793,85.813,239300005.0
2006-05-09 08:11:00,85.803,85.804,85.783,85.789,150600002.0
2006-05-09 08:12:00,85.803,85.831,85.792,85.804,232899997.0
2006-05-09 08:13:00,85.793,85.806,85.777,85.79,187200001.0
2006-05-09 08:14:00,85.783,85.784,85.764,85.764,200499998.0
2006-05-09 08:15:00,85.772,85.785,85.748,85.77,129200000.0
2006-05-09 08:16:00,85.762,85.79,85.758,85.766,133000000.0
2006-05-09 08:17:00,85.763,85.771,85.749,85.751,128499999.0
2006-05-09 08:18:00,85.763,85.773,85.745,85.752,138900001.0
2006-05-09 08:19:00,85.76,85.76,85.731,85.732,126600004.0
2006-05-09 08:20:00,85.748,85.772,85.734,85.754,155399998.0
2006-05-09 08:21:00,85.775,85.775,85.728,85.736,233199999.0
2006-05-09 08:22:00,85.765,85.769,85.744,85.751,169499997.0
2006-05-09 08:23:00,85.747,85.766,85.732,85.747,232300000.0
2006-05-09 08:24:00,85.75,85.76,85.729,85.746,134900000.0
2006-05-09 08:25:00,85.722,85.761,85.722,85.761,176700000.0
2006-05-09 08:26:00,85.75,85.779,85.741,85.761,127199999.0
2006-05-09 08:27:00,85.752,85.769,85.741,85.765,174300000.0
2006-05-09 08:28:00,85.782,85.808,85.767,85.79,218199996.0
2006-05-09 08:29:00,85.789,85.803,85.774,85.796,121799999.0
2006-05-09 08:30:00,85.778,85.805,85.772,85.779,325400002.0
2006-05-09 08:31:00,85.762,85.798,85.757,85.793,211099999.0
2006-05-09 08:32:00,85.778,85.817,85.777,85.802,168699999.0
2006-05-09 08:33:00,85.781,85.801,85.764,85.789,307900000.0
2006-05-09 08:34:00,85.776,85.783,85.748,85.748,175300000.0
2006-05-09 08:35:00,85.752,85.778,85.745,85.761,140200001.0
2006-05-09 08:36:00,85.767,85.779,85.75,85.775,109000001.0
2006-05-09 08:37:00,85.793,85.811,85.772,85.782,206200000.0
2006-05-09 08:38:00,85.784,85.797,85.769,85.783,235799997.0
2006-05-09 08:39:00,85.771,85.771,85.745,85.755,229000001.0
2006-05-09 08:40:00,85.763,85.773,85.749,85.75,178300000.0
2006-05-09 08:41:00,85.755,85.78,85.73,85.751,235699995.0
2006-05-09 08:42:00,85.753,85.768,85.73,85.76,204599999.0
2006-05-09 08:43:00,85.747,85.777,85.747,85.76,195900000.0
2006-05-09 08:44:00,85.742,85.778,85.724,85.732,167399998.0
2006-05-09 08:45:00,85.724,85.741,85.713,85.727,151199998.0
2006-05-09 08:46:00,85.709,85.738,85.701,85.738,265300001.0
2006-05-09 08:47:00,85.738,85.738,85.704,85.704,147500000.0
2006-05-09 08:48:00,85.727,85.733,85.712,85.713,163899999.0
2006-05-09 08:49:00,85.726,85.726,85.68,85.707,188399999.0
2006-05-09 08:50:00,85.715,85.715,85.673,85.684,53800000.0
2006-05-09 08:51:00,85.699,85.72,85.688,85.707,226600002.0
2006-05-09 08:52:00,85.7,85.731,85.69,85.705,150900000.0
2006-05-09 08:53:00,85.689,85.707,85.679,85.695,231999999.0
2006-05-09 08:54:00,85.676,85.696,85.666,85.692,145199999.0
2006-05-09 08:55:00,85.697,85.707,85.679,85.703,174599998.0
2006-05-09 08:56:00,85.714,85.739,85.705,85.721,179399997.0
2006-05-09 08:57:00,85.726,85.749,85.721,85.736,170499998.0
2006-05-09 08:58:00,85.735,85.749,85.718,85.722,272699997.0
2006-05-09 08:59:00,85.752,85.752,85.724,85.728,326700003.0
2006-05-09 09:00:00,85.715,85.75,85.715,85.75,320099999.0
2006-05-09 09:01:00,85.755,85.78,85.737,85.737,193099998.0
2006-05-09 09:02:00,85.755,85.764,85.733,85.733,106599999.0
2006-05-09 09:03:00,85.747,85.798,85.738,85.775,214300001.0
2006-05-09 09:04:00,85.77,85.794,85.728,85.745,246800000.0
2006-05-09 09:05:00,85.746,85.76,85.734,85.748,134800000.0
2006-05-09 09:06:00,85.738,85.758,85.728,85.747,96899998.0
2006-05-09 09:07:00,85.74,85.768,85.735,85.768,123999998.0
2006-05-09 09:08:00,85.768,85.777,85.735,85.735,182499999.0
2006-05-09 09:09:00,85.736,85.756,85.717,85.733,214199999.0
2006-05-09 09:10:00,85.725,85.729,85.695,85.701,148200002.0
2006-05-09 09:11:00,85.699,85.699,85.652,85.652,117399999.0
2006-05-09 09:12:00,85.676,85.685,85.651,85.651,219199998.0
2006-05-09 09:13:00,85.679,85.69,85.668,85.67,163800002.0
2006-05-09 09:14:00,85.667,85.699,85.662,85.662,149699998.0
2006-05-09 09:15:00,85.659,85.681,85.655,85.668,249500003.0
2006-05-09 09:16:00,85.628,85.652,85.606,85.624,154099997.0
2006-05-09 09:17:00,85.613,85.64,85.612,85.624,224499998.0
2006-05-09 09:18:00,85.618,85.651,85.618,85.646,118099999.0
2006-05-09 09:19:00,85.637,85.649,85.618,85.618,181700004.0
2006-05-09 09:20:00,85.645,85.645,85.609,85.609,144400000.0
2006-05-09 09:21:00,85.617,85.617,85.559,85.559,201200001.0
2006-05-09 09:22:00,85.582,85.582,85.545,85.561,123399999.0
2006-05-09 09:23:00,85.567,85.592,85.563,85.564,171999999.0
2006-05-09 09:24:00,85.573,85.579,85.537,85.563,370899994.0
2006-05-09 09:25:00,85.599,85.614,85.585,85.585,154300001.0
2006-05-09 09:26:00,85.593,85.603,85.578,85.58,245000003.0
2006-05-09 09:27:00,85.593,85.595,85.563,85.572,175100000.0
2006-05-09 09:28:00,85.598,85.606,85.576,85.593,176200002.0
2006-05-09 09:29:00,85.585,85.616,85.585,85.612,175499999.0
2006-05-09 09:30:00,85.619,85.63,85.597,85.597,199499999.0
2006-05-09 09:31:00,85.63,85.656,85.619,85.64,186999998.0
2006-05-09 09:32:00,85.657,85.66,85.635,85.645,237299997.0
2006-05-09 09:33:00,85.608,85.63,85.606,85.627,173000002.0
2006-05-09 09:34:00,85.596,85.625,85.596,85.622,154500000.0
2006-05-09 09:35:00,85.621,85.621,85.588,85.588,68400000.0
2006-05-09 09:36:00,85.563,85.581,85.559,85.574,149499998.0
2006-05-09 09:37:00,85.563,85.584,85.563,85.578,190099999.0
2006-05-09 09:38:00,85.563,85.587,85.56,85.583,135400000.0
2006-05-09 09:39:00,85.574,85.588,85.56,85.588,144600000.0
2006-05-09 09:40:00,85.563,85.595,85.563,85.594,197499997.0
2006-05-09 09:41:00,85.587,85.609,85.576,85.605,177599999.0
2006-05-09 09:42:00,85.609,85.629,85.596,85.604,261800000.0
2006-05-09 09:43:00,85.613,85.631,85.602,85.623,168700000.0
2006-05-09 09:44:00,85.628,85.63,85.589,85.63,278799998.0
2006-05-09 09:45:00,85.625,85.651,85.625,85.649,236199998.0
2006-05-09 09:46:00,85.628,85.644,85.615,85.635,337600000.0
2006-05-09 09:47:00,85.639,85.647,85.612,85.612,104500000.0
2006-05-09 09:48:00,85.629,85.646,85.623,85.638,172499998.0
2006-05-09 09:49:00,85.633,85.642,85.609,85.632,198500001.0
2006-05-09 09:50:00,85.635,85.638,85.613,85.625,232999999.0
2006-05-09 09:51:00,85.627,85.644,85.606,85.634,172600001.0
2006-05-09 09:52:00,85.64,85.658,85.629,85.634,154400000.0
2006-05-09 09:53:00,85.653,85.653,85.621,85.633,312399999.0
2006-05-09 09:54:00,85.634,85.64,85.621,85.624,113300000.0
2006-05-09 09:55:00,85.627,85.633,85.571,85.571,218300002.0
2006-05-09 09:56:00,85.596,85.598,85.574,85.578,186000002.0
2006-05-09 09:57:00,85.569,85.586,85.547,85.565,157200000.0
2006-05-09 09:58:00,85.549,85.584,85.544,85.584,192699999.0
2006-05-09 09:59:00,85.557,85.578,85.538,85.544,184200002.0
2006-05-09 10:00:00,85.447,85.488,85.403,85.413,246700000.0
2006-05-09 10:01:00,85.404,85.46,85.404,85.439,162799998.0
2006-05-09 10:02:00,85.433,85.456,85.431,85.447,115300000.0
2006-05-09 10:03:00,85.447,85.472,85.441,85.457,181899999.0
2006-05-09 10:04:00,85.443,85.46,85.403,85.418,94200000.0
2006-05-09 10:05:00,85.372,85.39,85.345,85.38,253999996.0
2006-05-09 10:06:00,85.36,85.409,85.36,85.401,337999998.0
2006-05-09 10:07:00,85.394,85.411,85.369,85.384,255699999.0
2006-05-09 10:08:00,85.368,85.384,85.359,85.379,174399999.0
2006-05-09 10:09:00,85.377,85.399,85.366,85.379,215300000.0
2006-05-09 10:10:00,85.353,85.366,85.319,85.335,136400000.0
2006-05-09 10:11:00,85.328,85.343,85.31,85.328,119700001.0
2006-05-09 10:12:00,85.331,85.35,85.331,85.345,85000002.0
2006-05-09 10:13:00,85.34,85.35,85.322,85.323,113899999.0
2006-05-09 10:14:00,85.33,85.35,85.33,85.35,147200002.0
2006-05-09 10:15:00,85.323,85.339,85.319,85.328,120199999.0
2006-05-09 10:16:00,85.309,85.339,85.307,85.332,210599999.0
2006-05-09 10:17:00,85.333,85.345,85.315,85.325,156100001.0
2006-05-09 10:18:00,85.322,85.342,85.306,85.318,177700001.0
2006-05-09 10:19:00,85.304,85.342,85.304,85.32,176100000.0
2006-05-09 10:20:00,85.324,85.326,85.315,85.315,49699999.0
2006-05-09 10:21:00,85.299,85.32,85.297,85.32,240300004.0
2006-05-09 10:22:00,85.308,85.321,85.287,85.298,310800003.0
2006-05-09 10:23:00,85.327,85.333,85.282,85.282,180199997.0
2006-05-09 10:24:00,85.295,85.335,85.295,85.31,101899999.0
2006-05-09 10:25:00,85.345,85.347,85.322,85.335,106300001.0
2006-05-09 10:26:00,85.327,85.351,85.318,85.338,147600002.0
2006-05-09 10:27:00,85.333,85.355,85.324,85.341,286599999.0
2006-05-09 10:28:00,85.355,85.365,85.33,85.35,190700004.0
2006-05-09 10:29:00,85.343,85.363,85.331,85.355,142400000.0
2006-05-09 10:30:00,85.33,85.351,85.321,85.333,224400000.0
2006-05-09 10:31:00,85.331,85.336,85.293,85.293,274000000.0
2006-05-09 10:32:00,85.282,85.303,85.266,85.294,234800000.0
2006-05-09 10:33:00,85.303,85.303,85.268,85.28,205199999.0
2006-05-09 10:34:00,85.28,85.296,85.26,85.28,208300002.0
2006-05-09 10:35:00,85.276,85.319,85.259,85.319,234699996.0
2006-05-09 10:36:00,85.327,85.327,85.295,85.295,155800000.0
2006-05-09 10:37:00,85.312,85.312,85.28,85.28,119500000.0
2006-05-09 10:38:00,85.283,85.302,85.28,85.302,196200001.0
2006-05-09 10:39:00,85.302,85.303,85.279,85.281,272900000.0
2006-05-09 10:40:00,85.286,85.312,85.285,85.298,224599998.0
2006-05-09 10:41:00,85.293,85.309,85.281,85.295,196099999.0
2006-05-09 10:42:00,85.297,85.314,85.285,85.29,318000002.0
2006-05-09 10:43:00,85.285,85.316,85.285,85.312,162600002.0
2006-05-09 10:44:00,85.288,85.307,85.275,85.301,151899998.0
2006-05-09 10:45:00,85.288,85.307,85.283,85.297,186899999.0
2006-05-09 10:46:00,85.299,85.301,85.28,85.301,154300001.0
2006-05-09 10:47:00,85.293,85.297,85.272,85.277,144600001.0
2006-05-09 10:48:00,85.295,85.313,85.286,85.298,100200000.0
2006-05-09 10:49:00,85.297,85.323,85.295,85.32,156399999.0
2006-05-09 10:50:00,85.311,85.321,85.276,85.276,179899997.0
2006-05-09 10:51:00,85.302,85.307,85.28,85.283,184099999.0
2006-05-09 10:52:00,85.303,85.316,85.283,85.294,276499999.0
2006-05-09 10:53:00,85.315,85.315,85.275,85.275,218300000.0
2006-05-09 10:54:00,85.292,85.308,85.277,85.29,61300000.0
2006-05-09 10:55:00,85.306,85.318,85.284,85.305,236299998.0
2006-05-09 10:56:00,85.3,85.312,85.286,85.311,198900000.0
2006-05-09 10:57:00,85.311,85.312,85.286,85.288,295599999.0
2006-05-09 10:58:00,85.287,85.304,85.279,85.295,132199998.0
2006-05-09 10:59:00,85.29,85.295,85.269,85.278,160700000.0
2006-05-09 11:00:00,85.268,85.283,85.225,85.258,392999998.0
2006-05-09 11:01:00,85.262,85.265,85.244,85.25,206799999.0
2006-05-09 11:02:00,85.252,85.252,85.222,85.238,248700001.0
2006-05-09 11:03:00,85.23,85.275,85.23,85.275,151199998.0
2006-05-09 11:04:00,85.258,85.279,85.258,85.279,136000002.0
2006-05-09 11:05:00,85.274,85.274,85.24,85.24,196700001.0
2006-05-09 11:06:00,85.254,85.257,85.225,85.256,249500000.0
2006-05-09 11:07:00,85.248,85.293,85.248,85.291,275600000.0
2006-05-09 11:08:00,85.27,85.288,85.259,85.282,122999998.0
2006-05-09 11:09:00,85.266,85.282,85.248,85.265,128600000.0
2006-05-09 11:10:00,85.267,85.276,85.255,85.273,143900000.0
2006-05-09 11:11:00,85.273,85.281,85.25,85.262,115800000.0
2006-05-09 11:12:00,85.283,85.285,85.258,85.263,168899998.0
2006-05-09 11:13:00,85.262,85.291,85.252,85.291,329600000.0
2006-05-09 11:14:00,85.281,85.281,85.255,85.255,148599998.0
2006-05-09 11:15:00,85.274,85.287,85.253,85.267,126600001.0
2006-05-09 11:16:00,85.291,85.295,85.271,85.282,78500000.0
2006-05-09 11:17:00,85.302,85.303,85.278,85.286,177900000.0
2006-05-09 11:18:00,85.29,85.299,85.258,85.265,143300001.0
2006-05-09 11:19:00,85.288,85.295,85.26,85.26,221199996.0
2006-05-09 11:20:00,85.268,85.298,85.258,85.298,249500000.0
2006-05-09 11:21:00,85.283,85.298,85.275,85.298,198399998.0
2006-05-09 11:22:00,85.295,85.302,85.268,85.268,217899998.0
2006-05-09 11:23:00,85.28,85.29,85.266,85.275,144399998.0
2006-05-09 11:24:00,85.284,85.315,85.284,85.315,119099998.0
2006-05-09 11:25:00,85.316,85.325,85.301,85.307,187299999.0
2006-05-09 11:26:00,85.308,85.308,85.273,85.28,111899999.0
2006-05-09 11:27:00,85.296,85.308,85.271,85.276,163600000.0
2006-05-09 11:28:00,85.296,85.298,85.262,85.262,271000003.0
2006-05-09 11:29:00,85.275,85.295,85.274,85.292,178900000.0
2006-05-09 11:30:00,85.286,85.305,85.274,85.299,161000000.0
2006-05-09 11:31:00,85.292,85.317,85.289,85.304,119599999.0
2006-05-09 11:32:00,85.281,85.307,85.281,85.295,287100003.0
2006-05-09 11:33:00,85.275,85.295,85.233,85.239,150999999.0
2006-05-09 11:34:00,85.255,85.262,85.238,85.242,154100002.0
2006-05-09 11:35:00,85.258,85.261,85.231,85.231,137499998.0
2006-05-09 11:36:00,85.243,85.257,85.235,85.252,141800001.0
2006-05-09 11:37:00,85.247,85.249,85.228,85.237,269799997.0
2006-05-09 11:38:00,85.242,85.248,85.217,85.233,253800001.0
2006-05-09 11:39:00,85.237,85.264,85.224,85.249,218799997.0
2006-05-09 11:40:00,85.253,85.273,85.228,85.246,156899998.0
2006-05-09 11:41:00,85.246,85.273,85.246,85.265,206899999.0
2006-05-09 11:42:00,85.262,85.262,85.233,85.237,193400003.0
2006-05-09 11:43:00,85.241,85.267,85.235,85.26,225600001.0
2006-05-09 11:44:00,85.27,85.27,85.237,85.237,188100000.0
2006-05-09 11:45:00,85.258,85.273,85.243,85.257,299700001.0
2006-05-09 11:46:00,85.25,85.265,85.241,85.256,182799999.0
2006-05-09 11:47:00,85.26,85.288,85.25,85.256,192800002.0
2006-05-09 11:48:00,85.271,85.286,85.248,85.277,188799999.0
2006-05-09 11:49:00,85.264,85.298,85.264,85.294,230900002.0
2006-05-09 11:50:00,85.298,85.311,85.285,85.292,86100001.0
2006-05-09 11:51:00,85.309,85.337,85.299,85.322,341399997.0
2006-05-09 11:52:00,85.306,85.331,85.304,85.325,284300002.0
2006-05-09 11:53:00,85.332,85.336,85.311,85.315,214200000.0
2006-05-09 11:54:00,85.304,85.323,85.286,85.3,205299999.0
2006-05-09 11:55:00,85.279,85.303,85.272,85.287,139599998.0
2006-05-09 11:56:00,85.272,85.294,85.272,85.273,338899996.0
2006-05-09 11:57:00,85.268,85.282,85.243,85.265,150199999.0
2006-05-09 11:58:00,85.261,85.261,85.241,85.248,130199999.0
2006-05-09 11:59:00,85.251,85.284,85.251,85.276,248500002.0
2006-05-09 12:00:00,85.271,85.291,85.254,85.273,220500003.0
2006-05-09 12:01:00,85.288,85.315,85.288,85.307,193300000.0
2006-05-09 12:02:00,85.306,85.345,85.301,85.33,254200001.0
2006-05-09 12:03:00,85.313,85.336,85.266,85.291,178099995.0
2006-05-09 12:04:00,85.303,85.321,85.288,85.304,176900001.0
2006-05-09 12:05:00,85.3,85.32,85.29,85.315,82000000.0
2006-05-09 12:06:00,85.312,85.325,85.29,85.31,121000000.0
2006-05-09 12:07:00,85.298,85.321,85.26,85.302,363199999.0
2006-05-09 12:08:00,85.29,85.295,85.273,85.277,226799998.0
2006-05-09 12:09:00,85.287,85.298,85.272,85.282,193999997.0
2006-05-09 12:10:00,85.29,85.29,85.263,85.276,178999996.0
2006-05-09 12:11:00,85.249,85.272,85.243,85.27,203800000.0
2006-05-09 12:12:00,85.293,85.321,85.287,85.307,130599999.0
2006-05-09 12:13:00,85.327,85.355,85.318,85.323,171999999.0
2006-05-09 12:14:00,85.354,85.386,85.339,85.365,250999999.0
2006-05-09 12:15:00,85.373,85.39,85.35,85.36,83900001.0
2006-05-09 12:16:00,85.354,85.368,85.335,85.348,193100000.0
2006-05-09 12:17:00,85.353,85.367,85.34,85.363,200999995.0
2006-05-09 12:18:00,85.352,85.377,85.331,85.343,163200000.0
2006-05-09 12:19:00,85.312,85.343,85.312,85.335,120499999.0
2006-05-09 12:20:00,85.329,85.374,85.329,85.36,209300001.0
2006-05-09 12:21:00,85.346,85.369,85.342,85.36,209800001.0
2006-05-09 12:22:00,85.355,85.367,85.344,85.347,155399999.0
2006-05-09 12:23:00,85.374,85.384,85.359,85.372,203100000.0
2006-05-09 12:24:00,85.366,85.387,85.353,85.372,255999999.0
2006-05-09 12:25:00,85.37,85.37,85.336,85.346,395199999.0
2006-05-09 12:26:00,85.341,85.361,85.332,85.35,188900000.0
2006-05-09 12:27:00,85.36,85.384,85.346,85.368,197200000.0
2006-05-09 12:28:00,85.379,85.388,85.341,85.341,231700001.0
2006-05-09 12:29:00,85.343,85.367,85.341,85.353,195499997.0
2006-05-09 12:30:00,85.33,85.353,85.314,85.332,193000001.0
2006-05-09 12:31:00,85.343,85.343,85.308,85.308,141099997.0
2006-05-09 12:32:00,85.337,85.358,85.321,85.321,303599996.0
2006-05-09 12:33:00,85.347,85.379,85.331,85.346,304900002.0
2006-05-09 12:34:00,85.354,85.371,85.331,85.348,162300000.0
2006-05-09 12:35:00,85.341,85.355,85.312,85.325,171499998.0
2006-05-09 12:36:00,85.324,85.324,85.277,85.29,267500000.0
2006-05-09 12:37:00,85.289,85.321,85.289,85.317,188600000.0
2006-05-09 12:38:00,85.307,85.322,85.293,85.293,108900001.0
2006-05-09 12:39:00,85.313,85.355,85.313,85.355,131999999.0
2006-05-09 12:40:00,85.356,85.367,85.339,85.358,189499999.0
2006-05-09 12:41:00,85.347,85.363,85.342,85.355,159799997.0
2006-05-09 12:42:00,85.335,85.356,85.334,85.347,114499999.0
2006-05-09 12:43:00,85.344,85.36,85.327,85.331,230900001.0
2006-05-09 12:44:00,85.345,85.348,85.312,85.312,138399999.0
2006-05-09 12:45:00,85.334,85.355,85.319,85.34,177099999.0
2006-05-09 12:46:00,85.331,85.386,85.331,85.384,212799996.0
2006-05-09 12:47:00,85.383,85.383,85.317,85.357,124500000.0
2006-05-09 12:48:00,85.387,85.396,85.367,85.38,176199998.0
2006-05-09 12:49:00,85.387,85.408,85.38,85.408,227500001.0
2006-05-09 12:50:00,85.397,85.399,85.375,85.386,154199999.0
2006-05-09 12:51:00,85.397,85.405,85.382,85.39,257099998.0
2006-05-09 12:52:00,85.388,85.417,85.379,85.417,170600000.0
2006-05-09 12:53:00,85.416,85.43,85.392,85.393,214599997.0
2006-05-09 12:54:00,85.431,85.443,85.413,85.418,139600002.0
2006-05-09 12:55:00,85.438,85.439,85.419,85.423,140000000.0
2006-05-09 12:56:00,85.423,85.433,85.404,85.405,110499999.0
2006-05-09 12:57:00,85.412,85.424,85.393,85.403,76300000.0
2006-05-09 12:58:00,85.43,85.433,85.413,85.419,151900001.0
2006-05-09 12:59:00,85.418,85.418,85.387,85.399,79700000.0
2006-05-09 13:00:00,85.389,85.405,85.387,85.403,184999999.0
2006-05-09 13:01:00,85.393,85.425,85.371,85.407,180000002.0
2006-05-09 13:02:00,85.411,85.434,85.407,85.428,193399999.0
2006-05-09 13:03:00,85.442,85.471,85.427,85.442,283500005.0
2006-05-09 13:04:00,85.456,85.491,85.456,85.491,106500000.0
2006-05-09 13:05:00,85.493,85.512,85.476,85.476,239700002.0
2006-05-09 13:06:00,85.473,85.494,85.453,85.47,267000002.0
2006-05-09 13:07:00,85.474,85.481,85.457,85.472,106900000.0
2006-05-09 13:08:00,85.47,85.489,85.452,85.483,203500000.0
2006-05-09 13:09:00,85.472,85.487,85.457,85.457,189799998.0
2006-05-09 13:10:00,85.447,85.467,85.421,85.442,146400001.0
2006-05-09 13:11:00,85.43,85.443,85.413,85.428,135899999.0
2006-05-09 13:12:00,85.453,85.48,85.423,85.46,199200000.0
2006-05-09 13:13:00,85.488,85.488,85.448,85.457,134599998.0
2006-05-09 13:14:00,85.483,85.483,85.448,85.448,111700001.0
2006-05-09 13:15:00,85.44,85.459,85.434,85.454,266300002.0
2006-05-09 13:16:00,85.451,85.463,85.434,85.443,185700001.0
2006-05-09 13:17:00,85.45,85.457,85.43,85.445,234299998.0
2006-05-09 13:18:00,85.456,85.458,85.438,85.446,159399999.0
2006-05-09 13:19:00,85.43,85.449,85.418,85.434,204500000.0
2006-05-09 13:20:00,85.436,85.436,85.409,85.422,128799998.0
2006-05-09 13:21:00,85.412,85.435,85.406,85.432,216299997.0
2006-05-09 13:22:00,85.43,85.474,85.415,85.46,282799997.0
2006-05-09 13:23:00,85.441,85.485,85.439,85.485,173399999.0
2006-05-09 13:24:00,85.482,85.492,85.458,85.461,190299999.0
2006-05-09 13:25:00,85.466,85.487,85.462,85.48,166300002.0
2006-05-09 13:26:00,85.473,85.497,85.467,85.497,154300002.0
2006-05-09 13:27:00,85.496,85.496,85.457,85.457,273799999.0
2006-05-09 13:28:00,85.475,85.511,85.475,85.51,88999998.0
2006-05-09 13:29:00,85.489,85.526,85.489,85.526,208799999.0
2006-05-09 13:30:00,85.523,85.535,85.505,85.505,114400000.0
2006-05-09 13:31:00,85.504,85.544,85.504,85.527,218600001.0
2006-05-09 13:32:00,85.534,85.551,85.52,85.533,125000000.0
2006-05-09 13:33:00,85.522,85.557,85.517,85.557,106800001.0
2006-05-09 13:34:00,85.577,85.616,85.57,85.594,173899998.0
2006-05-09 13:35:00,85.623,85.643,85.582,85.592,144200002.0
2006-05-09 13:36:00,85.559,85.578,85.525,85.544,275599999.0
2006-05-09 13:37:00,85.542,85.564,85.529,85.557,233500001.0
2006-05-09 13:38:00,85.569,85.582,85.559,85.563,127300001.0
2006-05-09 13:39:00,85.576,85.591,85.551,85.575,217099998.0
2006-05-09 13:40:00,85.58,85.605,85.567,85.594,235599999.0
2006-05-09 13:41:00,85.603,85.631,85.598,85.608,162799998.0
2006-05-09 13:42:00,85.621,85.643,85.611,85.63,207300005.0
2006-05-09 13:43:00,85.606,85.645,85.606,85.624,236200001.0
2006-05-09 13:44:00,85.621,85.624,85.598,85.609,200600001.0
2006-05-09 13:45:00,85.628,85.631,85.593,85.61,282999999.0
2006-05-09 13:46:00,85.62,85.622,85.589,85.616,177100001.0
2006-05-09 13:47:00,85.61,85.619,85.593,85.602,172199999.0
2006-05-09 13:48:00,85.602,85.616,85.585,85.603,164799999.0
2006-05-09 13:49:00,85.585,85.614,85.58,85.61,212100002.0
2006-05-09 13:50:00,85.578,85.61,85.578,85.608,220100001.0
2006-05-09 13:51:00,85.608,85.627,85.607,85.625,177900000.0
2006-05-09 13:52:00,85.61,85.636,85.61,85.633,150299999.0
2006-05-09 13:53:00,85.62,85.635,85.606,85.634,133899999.0
2006-05-09 13:54:00,85.603,85.63,85.603,85.622,148200000.0
2006-05-09 13:55:00,85.628,85.636,85.613,85.617,237000001.0
2006-05-09 13:56:00,85.625,85.625,85.587,85.593,257600001.0
2006-05-09 13:57:00,85.595,85.635,85.595,85.635,184600000.0
2006-05-09 13:58:00,85.643,85.654,85.621,85.639,121999997.0
2006-05-09 13:59:00,85.659,85.66,85.626,85.641,256099997.0
2006-05-09 14:00:00,85.672,85.687,85.654,85.674,164899998.0
2006-05-09 14:01:00,85.68,85.689,85.658,85.671,234700001.0
2006-05-09 14:02:00,85.657,85.681,85.65,85.666,220100002.0
2006-05-09 14:03:00,85.668,85.707,85.668,85.702,164600001.0
2006-05-09 14:04:00,85.725,85.734,85.708,85.715,133500001.0
2006-05-09 14:05:00,85.698,85.719,85.69,85.705,121900000.0
2006-05-09 14:06:00,85.688,85.726,85.688,85.708,132199998.0
2006-05-09 14:07:00,85.699,85.718,85.691,85.705,163600000.0
2006-05-09 14:08:00,85.679,85.699,85.66,85.675,165499997.0
2006-05-09 14:09:00,85.685,85.71,85.673,85.683,142499996.0
2006-05-09 14:10:00,85.709,85.714,85.689,85.689,139399999.0
2006-05-09 14:11:00,85.697,85.701,85.677,85.684,102099999.0
2006-05-09 14:12:00,85.678,85.698,85.666,85.692,156099998.0
2006-05-09 14:13:00,85.683,85.699,85.668,85.678,86200000.0
2006-05-09 14:14:00,85.678,85.71,85.678,85.71,226800000.0
2006-05-09 14:15:00,85.692,85.71,85.678,85.695,261899999.0
2006-05-09 14:16:00,85.689,85.71,85.677,85.685,221799998.0
2006-05-09 14:17:00,85.685,85.733,85.685,85.733,119700000.0
2006-05-09 14:18:00,85.71,85.72,85.688,85.689,164899997.0
2006-05-09 14:19:00,85.677,85.711,85.673,85.711,231399998.0
2006-05-09 14:20:00,85.713,85.742,85.702,85.703,166000000.0
2006-05-09 14:21:00,85.687,85.707,85.663,85.672,106600000.0
2006-05-09 14:22:00,85.644,85.67,85.638,85.67,163099999.0
2006-05-09 14:23:00,85.674,85.715,85.67,85.711,97100000.0
2006-05-09 14:24:00,85.688,85.715,85.671,85.68,212399998.0
2006-05-09 14:25:00,85.68,85.697,85.658,85.658,148499997.0
2006-05-09 14:26:00,85.677,85.677,85.638,85.651,214099998.0
2006-05-09 14:27:00,85.652,85.669,85.595,85.602,174399997.0
2006-05-09 14:28:00,85.601,85.611,85.569,85.573,159600002.0
2006-05-09 14:29:00,85.585,85.595,85.557,85.57,184099999.0
2006-05-09 14:30:00,85.534,85.566,85.534,85.563,261100004.0
2006-05-09 14:31:00,85.565,85.588,85.545,85.57,210399999.0
2006-05-09 14:32:00,85.586,85.606,85.581,85.606,195100002.0
2006-05-09 14:33:00,85.603,85.613,85.584,85.601,187399997.0
2006-05-09 14:34:00,85.612,85.626,85.591,85.608,195599996.0
2006-05-09 14:35:00,85.62,85.62,85.598,85.6,119700002.0
2006-05-09 14:36:00,85.59,85.61,85.58,85.609,84300001.0
2006-05-09 14:37:00,85.599,85.619,85.59,85.618,207799999.0
2006-05-09 14:38:00,85.603,85.603,85.576,85.577,187400000.0
2006-05-09 14:39:00,85.579,85.595,85.575,85.593,94399997.0
2006-05-09 14:40:00,85.583,85.618,85.568,85.613,194099999.0
2006-05-09 14:41:00,85.572,85.621,85.551,85.621,173799999.0
2006-05-09 14:42:00,85.606,85.624,85.596,85.613,147699999.0
2006-05-09 14:43:00,85.616,85.63,85.596,85.608,163200002.0
2006-05-09 14:44:00,85.605,85.629,85.601,85.629,191800001.0
2006-05-09 14:45:00,85.627,85.642,85.609,85.609,199799999.0
2006-05-09 14:46:00,85.613,85.613,85.586,85.586,206300000.0
2006-05-09 14:47:00,85.602,85.632,85.592,85.609,239200000.0
2006-05-09 14:48:00,85.617,85.664,85.617,85.655,97200000.0
2006-05-09 14:49:00,85.636,85.655,85.626,85.647,149799998.0
2006-05-09 14:50:00,85.625,85.66,85.625,85.66,109499998.0
2006-05-09 14:51:00,85.647,85.661,85.628,85.644,269199999.0
2006-05-09 14:52:00,85.638,85.652,85.627,85.644,172099999.0
2006-05-09 14:53:00,85.63,85.651,85.625,85.645,333799996.0
2006-05-09 14:54:00,85.64,85.641,85.617,85.622,117300001.0
2006-05-09 14:55:00,85.633,85.663,85.633,85.662,108200001.0
2006-05-09 14:56:00,85.659,85.666,85.641,85.641,238399997.0
2006-05-09 14:57:00,85.632,85.645,85.621,85.635,170999997.0
2006-05-09 14:58:00,85.617,85.634,85.607,85.618,142500001.0
2006-05-09 14:59:00,85.621,85.687,85.609,85.664,136800001.0
2006-05-09 15:00:00,85.66,85.704,85.66,85.69,161700001.0
2006-05-09 15:01:00,85.672,85.701,85.672,85.695,329599995.0
2006-05-09 15:02:00,85.696,85.708,85.679,85.703,259200000.0
2006-05-09 15:03:00,85.69,85.708,85.668,85.684,169699999.0
2006-05-09 15:04:00,85.679,85.774,85.679,85.774,230200004.0
2006-05-09 15:05:00,85.776,85.777,85.754,85.761,264699993.0
2006-05-09 15:06:00,85.761,85.761,85.703,85.726,286400000.0
2006-05-09 15:07:00,85.72,85.758,85.671,85.758,256100000.0
2006-05-09 15:08:00,85.771,85.787,85.746,85.755,219500001.0
2006-05-09 15:09:00,85.759,85.788,85.74,85.771,184599999.0
2006-05-09 15:10:00,85.767,85.799,85.767,85.792,178300001.0
2006-05-09 15:11:00,85.775,85.778,85.74,85.744,190600000.0
2006-05-09 15:12:00,85.728,85.756,85.723,85.737,162600001.0
2006-05-09 15:13:00,85.741,85.771,85.729,85.736,123899998.0
2006-05-09 15:14:00,85.767,85.781,85.748,85.766,166200003.0
2006-05-09 15:15:00,85.779,85.794,85.767,85.786,137199999.0
2006-05-09 15:16:00,85.784,85.808,85.774,85.79,172100001.0
2006-05-09 15:17:00,85.805,85.842,85.805,85.837,221200002.0
2006-05-09 15:18:00,85.852,85.865,85.831,85.852,237300000.0
2006-05-09 15:19:00,85.848,85.89,85.84,85.89,276000002.0
2006-05-09 15:20:00,85.88,85.895,85.861,85.889,139299998.0
2006-05-09 15:21:00,85.863,85.882,85.849,85.878,219299999.0
2006-05-09 15:22:00,85.882,85.882,85.85,85.853,196099998.0
2006-05-09 15:23:00,85.873,85.89,85.86,85.872,139200002.0
2006-05-09 15:24:00,85.891,85.901,85.867,85.892,315000000.0
2006-05-09 15:25:00,85.902,85.925,85.893,85.91,121900001.0
2006-05-09 15:26:00,85.921,85.921,85.883,85.883,334799995.0
2006-05-09 15:27:00,85.86,85.889,85.86,85.884,58100000.0
2006-05-09 15:28:00,85.883,85.909,85.882,85.893,176899999.0
2006-05-09 15:29:00,85.904,85.91,85.876,85.9,217200002.0
2006-05-09 15:30:00,85.902,85.96,85.896,85.943,182200000.0
2006-05-09 15:31:00,85.947,85.973,85.947,85.972,153100003.0
2006-05-09 15:32:00,85.929,85.951,85.924,85.935,35200000.0
2006-05-09 15:33:00,85.923,85.923,85.894,85.894,116300001.0
2006-05-09 15:34:00,85.936,85.942,85.914,85.925,221900003.0
2006-05-09 15:35:00,85.921,85.944,85.921,85.938,205400000.0
2006-05-09 15:36:00,85.926,85.952,85.92,85.952,284100005.0
2006-05-09 15:37:00,85.965,85.993,85.964,85.989,149400001.0
2006-05-09 15:38:00,85.992,86.014,85.984,85.989,162099998.0
2006-05-09 15:39:00,85.977,86.001,85.972,85.989,200300000.0
2006-05-09 15:40:00,85.988,86.03,85.973,86.002,127900002.0
2006-05-09 15:41:00,86.027,86.027,85.997,85.997,124000001.0
2006-05-09 15:42:00,86.023,86.025,86.0,86.006,167700002.0
2006-05-09 15:43:00,86.025,86.043,86.013,86.015,289300001.0
2006-05-09 15:44:00,86.014,86.042,86.008,86.035,188800001.0
2006-05-09 15:45:00,86.03,86.045,85.998,86.018,289800000.0
2006-05-09 15:46:00,86.023,86.035,86.006,86.01,166200002.0
2006-05-09 15:47:00,86.025,86.03,86.003,86.017,258800000.0
2006-05-09 15:48:00,86.027,86.045,86.014,86.032,114099999.0
2006-05-09 15:49:00,86.046,86.046,86.013,86.04,140000002.0
2006-05-09 15:50:00,86.046,86.046,86.021,86.024,190000003.0
2006-05-09 15:51:00,86.034,86.059,86.012,86.039,100600000.0
2006-05-09 15:52:00,86.052,86.078,86.047,86.067,183400000.0
2006-05-09 15:53:00,86.071,86.082,86.05,86.05,195400001.0
2006-05-09 15:54:00,86.064,86.068,86.036,86.047,173699999.0
2006-05-09 15:55:00,86.049,86.082,86.047,86.047,228799999.0
2006-05-09 15:56:00,86.057,86.061,86.022,86.022,78000000.0
2006-05-09 15:57:00,85.998,86.014,85.987,85.989,191800001.0
2006-05-09 15:58:00,85.998,86.024,85.987,86.0,247200002.0
2006-05-09 15:59:00,85.998,86.016,85.979,85.979,197799998.0
2006-05-09 16:00:00,85.99,86.021,85.979,85.979,229999999.0
2006-05-09 16:01:00,86.004,86.02,85.989,86.003,185199999.0
2006-05-09 16:02:00,86.013,86.013,85.976,85.976,94600000.0
2006-05-09 16:03:00,85.969,85.996,85.95,85.972,273499997.0
2006-05-09 16:04:00,85.992,85.992,85.932,85.932,183299996.0
2006-05-09 16:05:00,85.926,85.95,85.895,85.9,263500005.0
2006-05-09 16:06:00,85.89,85.9,85.861,85.861,188800002.0
2006-05-09 16:07:00,85.868,85.907,85.85,85.887,171399999.0
2006-05-09 16:08:00,85.894,85.91,85.868,85.883,136400001.0
2006-05-09 16:09:00,85.885,85.919,85.885,85.917,264000000.0
2006-05-09 16:10:00,85.93,85.933,85.897,85.915,228000002.0
2006-05-09 16:11:00,85.912,85.918,85.881,85.889,129000001.0
2006-05-09 16:12:00,85.89,85.908,85.881,85.892,68699999.0
2006-05-09 16:13:00,85.873,85.891,85.873,85.884,218600002.0
2006-05-09 16:14:00,85.867,85.896,85.844,85.868,289199995.0
2006-05-09 16:15:00,85.873,85.89,85.869,85.88,164500001.0
2006-05-09 16:16:00,85.874,85.874,85.854,85.856,99899999.0
2006-05-09 16:17:00,85.851,85.879,85.837,85.879,315599995.0
2006-05-09 16:18:00,85.864,85.885,85.822,85.837,164699999.0
2006-05-09 16:19:00,85.838,85.844,85.813,85.813,92500000.0
2006-05-09 16:20:00,85.827,85.827,85.752,85.761,297200000.0
2006-05-09 16:21:00,85.78,85.812,85.769,85.784,186900001.0
2006-05-09 16:22:00,85.791,85.814,85.783,85.796,193299998.0
2006-05-09 16:23:00,85.793,85.793,85.749,85.749,207800001.0
2006-05-09 16:24:00,85.738,85.755,85.731,85.749,59100000.0
2006-05-09 16:25:00,85.764,85.796,85.757,85.759,292800000.0
2006-05-09 16:26:00,85.786,85.793,85.754,85.776,159199996.0
2006-05-09 16:27:00,85.777,85.793,85.749,85.771,188000000.0
2006-05-09 16:28:00,85.774,85.788,85.749,85.768,164699998.0
2006-05-09 16:29:00,85.79,85.793,85.769,85.775,195699999.0
2006-05-09 16:30:00,85.784,85.814,85.784,85.81,239700001.0
2006-05-09 16:31:00,85.797,85.833,85.797,85.831,83999999.0
2006-05-09 16:32:00,85.841,85.845,85.816,85.816,171800001.0
2006-05-09 16:33:00,85.829,85.851,85.817,85.833,134400001.0
2006-05-09 16:34:00,85.855,85.872,85.839,85.857,132800002.0
2006-05-09 16:35:00,85.839,85.86,85.819,85.833,87900000.0
2006-05-09 16:36:00,85.817,85.874,85.814,85.863,144800000.0
2006-05-09 16:37:00,85.862,85.905,85.852,85.871,147400002.0
2006-05-09 16:38:00,85.858,85.876,85.841,85.863,145500000.0
2006-05-09 16:39:00,85.877,85.908,85.867,85.867,221800001.0
2006-05-09 16:40:00,85.865,85.895,85.855,85.875,202399998.0
2006-05-09 16:41:00,85.857,85.877,85.85,85.876,89699999.0
2006-05-09 16:42:00,85.846,85.867,85.826,85.867,249299998.0
2006-05-09 16:43:00,85.884,85.896,85.874,85.877,104000001.0
2006-05-09 16:44:00,85.88,85.891,85.857,85.865,224699999.0
2006-05-09 16:45:00,85.865,85.875,85.851,85.852,210799998.0
2006-05-09 16:46:00,85.838,85.857,85.826,85.837,119300000.0
2006-05-09 16:47:00,85.853,85.865,85.828,85.839,134700000.0
2006-05-09 16:48:00,85.849,85.888,85.839,85.857,228099998.0
2006-05-09 16:49:00,85.897,85.925,85.872,85.882,231899999.0
2006-05-09 16:50:00,85.871,85.871,85.824,85.824,203500002.0
2006-05-09 16:51:00,85.826,85.854,85.826,85.85,214200004.0
2006-05-09 16:52:00,85.847,85.856,85.828,85.835,282200002.0
2006-05-09 16:53:00,85.839,85.855,85.826,85.83,157899998.0
2006-05-09 16:54:00,85.82,85.853,85.82,85.85,233199999.0
2006-05-09 16:55:00,85.83,85.853,85.827,85.845,155400001.0
2006-05-09 16:56:00,85.846,85.896,85.846,85.896,176000002.0
2006-05-09 16:57:00,85.891,85.901,85.864,85.881,214600001.0
2006-05-09 16:58:00,85.887,85.887,85.858,85.863,291100002.0
2006-05-09 16:59:00,85.871,85.882,85.85,85.854,210699999.0
2006-05-09 17:00:00,85.867,85.873,85.827,85.827,99500001.0
2006-05-09 17:01:00,85.834,85.844,85.811,85.811,201800002.0
2006-05-09 17:02:00,85.824,85.862,85.824,85.855,165600001.0
2006-05-09 17:03:00,85.833,85.851,85.801,85.822,236200000.0
2006-05-09 17:04:00,85.812,85.832,85.798,85.82,199299998.0
2006-05-09 17:05:00,85.819,85.819,85.795,85.795,91000002.0
2006-05-09 17:06:00,85.801,85.823,85.795,85.823,136700000.0
2006-05-09 17:07:00,85.796,85.818,85.79,85.818,117799998.0
2006-05-09 17:08:00,85.808,85.84,85.804,85.84,101700000.0
2006-05-09 17:09:00,85.831,85.848,85.814,85.814,218000001.0
2006-05-09 17:10:00,85.851,85.875,85.849,85.866,192400002.0
2006-05-09 17:11:00,85.867,85.878,85.843,85.857,148799999.0
2006-05-09 17:12:00,85.853,85.871,85.845,85.858,127300001.0
2006-05-09 17:13:00,85.833,85.858,85.829,85.858,218399999.0
2006-05-09 17:14:00,85.862,85.884,85.852,85.863,188600001.0
2006-05-09 17:15:00,85.856,85.871,85.83,85.847,232899999.0
2006-05-09 17:16:00,85.832,85.853,85.831,85.853,94500001.0
2006-05-09 17:17:00,85.865,85.874,85.839,85.839,143099998.0
2006-05-09 17:18:00,85.845,85.87,85.83,85.84,162299998.0
2006-05-09 17:19:00,85.83,85.855,85.817,85.825,138599999.0
2006-05-09 17:20:00,85.85,85.851,85.813,85.813,233700001.0
2006-05-09 17:21:00,85.811,85.836,85.796,85.836,222100002.0
2006-05-09 17:22:00,85.841,85.862,85.841,85.86,110400000.0
2006-05-09 17:23:00,85.849,85.899,85.849,85.899,202800000.0
2006-05-09 17:24:00,85.866,85.911,85.866,85.911,163900000.0
2006-05-09 17:25:00,85.906,85.938,85.902,85.938,289999995.0
2006-05-09 17:26:00,85.933,85.941,85.899,85.899,175599998.0
2006-05-09 17:27:00,85.903,85.916,85.885,85.892,258899998.0
2006-05-09 17:28:00,85.911,85.912,85.893,85.896,145600000.0
2006-05-09 17:29:00,85.908,85.919,85.887,85.905,148599999.0
2006-05-09 17:30:00,85.91,85.948,85.91,85.939,251300001.0
2006-05-09 17:31:00,85.941,85.952,85.911,85.92,129699998.0
2006-05-09 17:32:00,85.952,85.974,85.939,85.961,128400000.0
2006-05-09 17:33:00,85.949,85.971,85.913,85.927,165899996.0
2006-05-09 17:34:00,85.89,85.912,85.88,85.895,137599999.0
2006-05-09 17:35:00,85.877,85.902,85.869,85.89,130300001.0
2006-05-09 17:36:00,85.867,85.891,85.866,85.891,195600000.0
2006-05-09 17:37:00,85.893,85.893,85.869,85.869,186500003.0
2006-05-09 17:38:00,85.856,85.903,85.856,85.903,249499999.0
2006-05-09 17:39:00,85.905,85.915,85.869,85.903,191500000.0
2006-05-09 17:40:00,85.907,85.977,85.892,85.948,160799999.0
2006-05-09 17:41:00,85.99,86.008,85.967,86.001,348099991.0
2006-05-09 17:42:00,85.999,86.035,85.999,86.032,126799997.0
2006-05-09 17:43:00,86.027,86.061,86.027,86.061,121100000.0
2006-05-09 17:44:00,86.056,86.063,86.006,86.039,213600000.0
2006-05-09 17:45:00,86.031,86.063,86.031,86.054,174399999.0
2006-05-09 17:46:00,86.06,86.061,86.031,86.031,257800004.0
2006-05-09 17:47:00,86.027,86.058,86.027,86.048,125100001.0
2006-05-09 17:48:00,86.024,86.042,86.015,86.035,172300000.0
2006-05-09 17:49:00,86.04,86.05,86.019,86.027,169599998.0
2006-05-09 17:50:00,86.043,86.059,86.028,86.034,319100003.0
2006-05-09 17:51:00,86.026,86.061,86.026,86.055,197099998.0
2006-05-09 17:52:00,86.041,86.056,86.026,86.039,174200002.0
2006-05-09 17:53:00,86.038,86.038,85.966,85.966,290200006.0
2006-05-09 17:54:00,85.948,85.978,85.944,85.961,165299998.0
2006-05-09 17:55:00,85.955,85.975,85.935,85.943,144499999.0
2006-05-09 17:56:00,85.95,85.986,85.944,85.955,254900002.0
2006-05-09 17:57:00,85.953,85.981,85.95,85.969,141299998.0
2006-05-09 17:58:00,85.956,85.963,85.917,85.917,166000000.0
2006-05-09 17:59:00,85.94,85.961,85.927,85.927,236200002.0
2006-05-09 18:00:00,85.888,85.957,85.888,85.944,306799997.0
2006-05-09 18:01:00,85.94,85.977,85.935,85.964,1149099998.0
2006-05-09 18:02:00,85.958,85.97,85.928,85.955,1866099991.0
2006-05-09 18:03:00,85.955,85.974,85.937,85.953,2026699998.0
2006-05-09 18:04:00,85.96,85.979,85.945,85.945,1731599999.0
2006-05-09 18:05:00,85.952,85.961,85.922,85.95,1874999991.0
2006-05-09 18:06:00,85.93,85.96,85.926,85.946,1888799987.0
2006-05-09 18:07:00,85.99,86.01,85.96,86.0,2142799996.0
2006-05-09 18:08:00,85.931,85.961,85.913,85.961,2142799996.0
2006-05-09 18:09:00,85.95,85.978,85.945,85.964,1752199982.0
2006-05-09 18:10:00,85.965,85.98,85.944,85.965,1823500001.0
2006-05-09 18:11:00,85.972,85.981,85.945,85.965,1000700000.0
2006-05-09 18:12:00,85.95,85.973,85.944,85.956,1131399997.0
2006-05-09 18:13:00,85.951,85.975,85.933,85.946,1228600000.0
2006-05-09 18:14:00,85.957,86.018,85.957,86.018,1860199998.0
2006-05-09 18:15:00,86.0,86.07,85.99,86.06,1981699994.0
2006-05-09 18:16:00,86.006,86.02,85.986,86.002,1981699994.0
2006-05-09 18:17:00,85.989,86.02,85.989,86.02,670099999.0
2006-05-09 18:18:00,86.015,86.037,85.994,86.021,967000000.0
2006-05-09 18:19:00,86.014,86.028,85.999,86.013,2129999992.0
2006-05-09 18:20:00,86.024,86.031,86.002,86.002,1672799993.0
2006-05-09 18:21:00,86.02,86.022,85.986,85.986,1538600000.0
2006-05-09 18:22:00,86.005,86.007,85.975,85.994,1748299995.0
2006-05-09 18:23:00,86.04,86.07,86.01,86.04,1663800004.0
2006-05-09 18:24:00,86.01,86.026,85.982,85.994,1663800004.0
2006-05-09 18:25:00,86.06,86.08,86.03,86.05,1710399992.0
2006-05-09 18:26:00,85.98,85.98,85.945,85.955,1710399992.0
2006-05-09 18:27:00,85.964,85.968,85.939,85.948,1431499991.0
2006-05-09 18:28:00,85.949,85.974,85.941,85.955,1083800002.0
2006-05-09 18:29:00,85.963,85.976,85.946,85.963,1552099995.0
2006-05-09 18:30:00,85.958,85.995,85.956,85.987,704299993.0
2006-05-09 18:31:00,85.99,86.003,85.967,85.968,1159799992.0
2006-05-09 18:32:00,85.985,85.991,85.961,85.968,1925200001.0
2006-05-09 18:33:00,85.975,86.006,85.966,85.997,2038399996.0
2006-05-09 18:34:00,85.986,85.995,85.952,85.957,1642599984.0
2006-05-09 18:35:00,85.971,85.984,85.954,85.955,1496299995.0
2006-05-09 18:36:00,85.965,85.981,85.951,85.978,1655199994.0
2006-05-09 18:37:00,85.967,85.979,85.947,85.966,1274099997.0
2006-05-09 18:38:00,85.973,85.982,85.952,85.967,728199999.0
2006-05-09 18:39:00,85.965,85.981,85.946,85.964,414799994.0
2006-05-09 18:40:00,85.955,85.988,85.947,85.969,945499996.0
2006-05-09 18:41:00,86.001,86.005,85.975,85.976,850399996.0
2006-05-09 18:42:00,85.991,85.997,85.962,85.977,684799999.0
2006-05-09 18:43:00,85.988,85.991,85.965,85.976,1270800001.0
2006-05-09 18:44:00,85.979,86.004,85.952,85.97,884899994.0
2006-05-09 18:45:00,85.973,85.98,85.934,85.934,1043199997.0
2006-05-09 18:46:00,85.932,85.95,85.914,85.933,596900003.0
2006-05-09 18:47:00,85.927,85.929,85.9,85.916,545599997.0
2006-05-09 18:48:00,85.919,85.94,85.916,85.928,554399997.0
2006-05-09 18:49:00,85.925,85.934,85.902,85.907,859500001.0
2006-05-09 18:50:00,85.919,85.929,85.898,85.9,1045500002.0
2006-05-09 18:51:00,85.919,85.936,85.908,85.932,511500003.0
2006-05-09 18:52:00,85.932,85.945,85.911,85.92,915599994.0
2006-05-09 18:53:00,85.936,85.95,85.905,85.905,733999999.0
2006-05-09 18:54:00,85.934,85.939,85.91,85.916,967799996.0
2006-05-09 18:55:00,85.912,85.94,85.906,85.918,1006200003.0
2006-05-09 18:56:00,85.911,85.934,85.893,85.913,577899996.0
2006-05-09 18:57:00,85.91,85.939,85.907,85.929,326299999.0
2006-05-09 18:58:00,85.897,85.941,85.897,85.924,1404399998.0
2006-05-09 18:59:00,85.927,85.927,85.883,85.883,979299992.0
2006-05-09 19:00:00,85.892,85.916,85.879,85.892,557599999.0
2006-05-09 19:01:00,85.913,85.916,85.886,85.89,646999997.0
2006-05-09 19:02:00,85.891,85.918,85.891,85.918,339500003.0
2006-05-09 19:03:00,85.914,85.925,85.897,85.907,693299994.0
2006-05-09 19:04:00,85.911,85.936,85.906,85.922,544199999.0
2006-05-09 19:05:00,85.904,85.922,85.886,85.898,452600003.0
2006-05-09 19:06:00,85.896,85.925,85.89,85.908,536499999.0
2006-05-09 19:07:00,85.907,85.949,85.907,85.92,970700001.0
2006-05-09 19:08:00,85.917,85.917,85.887,85.905,829500004.0
2006-05-09 19:09:00,85.883,85.916,85.883,85.905,792299999.0
2006-05-09 19:10:00,85.903,85.903,85.872,85.872,610799998.0
2006-05-09 19:11:00,85.875,85.896,85.875,85.894,113499998.0
2006-05-09 19:12:00,85.898,85.903,85.882,85.903,293699998.0
2006-05-09 19:13:00,85.902,85.907,85.875,85.903,458800002.0
2006-05-09 19:14:00,85.893,85.916,85.89,85.906,675900003.0
2006-05-09 19:15:00,85.905,85.917,85.887,85.904,730899999.0
2006-05-09 19:16:00,85.915,85.92,85.896,85.901,323300000.0
2006-05-09 19:17:00,85.915,85.921,85.899,85.9,631399998.0
2006-05-09 19:18:00,85.902,85.928,85.89,85.89,507700003.0
2006-05-09 19:19:00,85.9,85.926,85.897,85.926,546899995.0
2006-05-09 19:20:00,85.936,85.951,85.918,85.927,324799997.0
2006-05-09 19:21:00,85.945,85.945,85.899,85.899,304699998.0
2006-05-09 19:22:00,85.904,85.905,85.809,85.809,301899996.0
2006-05-09 19:23:00,85.92,85.925,85.894,85.897,1418999999.0
2006-05-09 19:24:00,85.884,85.91,85.87,85.902,724699999.0
2006-05-09 19:25:00,85.876,85.898,85.844,85.844,925500006.0
2006-05-09 19:26:00,85.847,85.867,85.834,85.849,1358699984.0
2006-05-09 19:27:00,85.826,85.862,85.816,85.86,1146599998.0
2006-05-09 19:28:00,85.87,85.87,85.834,85.847,537799998.0
2006-05-09 19:29:00,85.85,85.896,85.85,85.896,817300015.0
2006-05-09 19:30:00,85.889,85.907,85.874,85.888,874900001.0
2006-05-09 19:31:00,85.888,85.937,85.878,85.918,492600006.0
2006-05-09 19:32:00,85.93,85.945,85.906,85.938,701700004.0
2006-05-09 19:33:00,85.939,85.967,85.935,85.961,533000000.0
2006-05-09 19:34:00,85.941,85.963,85.935,85.962,1129199999.0
2006-05-09 19:35:00,85.952,85.968,85.93,85.949,669599993.0
2006-05-09 19:36:00,85.955,85.978,85.943,85.957,550799998.0
2006-05-09 19:37:00,85.994,86.033,85.983,86.018,207700002.0
2006-05-09 19:38:00,86.016,86.046,86.01,86.026,851599995.0
2006-05-09 19:39:00,86.015,86.03,85.991,86.005,994299996.0
2006-05-09 19:40:00,86.02,86.022,85.983,85.984,632599997.0
2006-05-09 19:41:00,86.015,86.021,85.992,86.003,1045699998.0
2006-05-09 19:42:00,85.987,86.008,85.972,85.992,582200003.0
2006-05-09 19:43:00,85.988,85.988,85.949,85.957,357800000.0
2006-05-09 19:44:00,85.964,85.979,85.943,85.962,506299995.0
2006-05-09 19:45:00,85.94,85.97,85.94,85.97,439700000.0
2006-05-09 19:46:00,85.96,85.976,85.943,85.955,452499996.0
2006-05-09 19:47:00,85.968,85.972,85.945,85.945,203000003.0
2006-05-09 19:48:00,85.955,85.96,85.922,85.942,793600000.0
2006-05-09 19:49:00,85.957,85.969,85.933,85.938,736600004.0
2006-05-09 19:50:00,85.963,85.967,85.942,85.967,434900002.0
2006-05-09 19:51:00,85.948,85.967,85.941,85.956,318700000.0
2006-05-09 19:52:00,85.952,85.952,85.908,85.923,442799997.0
2006-05-09 19:53:00,85.925,85.943,85.92,85.937,802200002.0
2006-05-09 19:54:00,85.934,85.945,85.912,85.912,772199996.0
2006-05-09 19:55:00,85.938,85.948,85.92,85.924,455100000.0
2006-05-09 19:56:00,85.918,85.95,85.918,85.935,390499995.0
2006-05-09 19:57:00,85.942,85.955,85.926,85.932,469500003.0
2006-05-09 19:58:00,85.929,85.948,85.92,85.935,906199998.0
2006-05-09 19:59:00,85.934,85.948,85.914,85.928,789600001.0
2006-05-09 20:00:00,85.948,85.95,85.926,85.93,348400000.0
2006-05-09 20:01:00,85.938,85.949,85.917,85.918,512499997.0
2006-05-09 20:02:00,85.926,85.946,85.916,85.929,641399994.0
2006-05-09 20:03:00,85.921,85.923,85.895,85.9,431399999.0
2006-05-09 20:04:00,85.917,85.917,85.854,85.888,228199999.0
2006-05-09 20:05:00,85.889,85.914,85.864,85.905,544699997.0
2006-05-09 20:06:00,85.888,85.916,85.888,85.897,814999997.0
2006-05-09 20:07:00,85.895,85.913,85.886,85.91,750599999.0
2006-05-09 20:08:00,85.893,85.907,85.879,85.903,511600001.0
2006-05-09 20:09:00,85.904,85.911,85.888,85.888,487399999.0
2006-05-09 20:10:00,85.889,85.911,85.882,85.902,732300000.0
2006-05-09 20:11:00,85.902,85.911,85.882,85.903,884800005.0
2006-05-09 20:12:00,85.897,85.925,85.894,85.913,1493799993.0
2006-05-09 20:13:00,85.905,85.905,85.866,85.873,543299998.0
2006-05-09 20:14:00,85.902,85.908,85.88,85.896,519400003.0
2006-05-09 20:15:00,85.894,85.915,85.893,85.913,734000002.0
2006-05-09 20:16:00,85.915,85.915,85.868,85.882,625399993.0
2006-05-09 20:17:00,85.905,85.92,85.895,85.915,460499999.0
2006-05-09 20:18:00,85.902,85.923,85.899,85.922,147099998.0
2006-05-09 20:19:00,85.917,85.929,85.903,85.917,302999999.0
2006-05-09 20:20:00,85.918,85.935,85.905,85.922,616299998.0
2006-05-09 20:21:00,85.913,85.939,85.913,85.937,526400003.0
2006-05-09 20:22:00,85.934,85.974,85.928,85.97,771999994.0
2006-05-09 20:23:00,85.961,85.99,85.961,85.981,447100002.0
2006-05-09 20:24:00,85.964,85.996,85.964,85.985,450300000.0
2006-05-09 20:25:00,85.983,85.985,85.953,85.96,647800003.0
2006-05-09 20:26:00,85.964,85.979,85.946,85.968,419700000.0
2006-05-09 20:27:00,85.976,85.983,85.962,85.967,281999999.0
2006-05-09 20:28:00,85.982,85.985,85.949,85.949,1125199995.0
2006-05-09 20:29:00,85.95,85.984,85.944,85.964,1757400001.0
2006-05-09 20:30:00,85.954,85.982,85.949,85.964,1293999987.0
2006-05-09 20:31:00,85.968,85.968,85.941,85.946,1142799995.0
2006-05-09 20:32:00,85.954,85.957,85.925,85.926,1147199995.0
2006-05-09 20:33:00,85.947,85.95,85.92,85.931,643399996.0
2006-05-09 20:34:00,85.95,85.95,85.921,85.921,411400001.0
2006-05-09 20:35:00,85.95,85.959,85.925,85.925,382500001.0
2006-05-09 20:36:00,85.931,85.955,85.931,85.952,361800001.0
2006-05-09 20:37:00,85.94,85.957,85.919,85.928,589300002.0
2006-05-09 20:38:00,85.946,85.948,85.918,85.928,1045399996.0
2006-05-09 20:39:00,85.926,85.945,85.917,85.933,629799998.0
2006-05-09 20:40:00,85.934,85.938,85.91,85.91,1249799997.0
2006-05-09 20:41:00,85.929,85.94,85.912,85.935,1113999998.0
2006-05-09 20:42:00,85.921,85.946,85.912,85.932,1213100001.0
2006-05-09 20:43:00,85.925,85.938,85.907,85.914,856099996.0
2006-05-09 20:44:00,85.928,85.94,85.912,85.917,620700001.0
2006-05-09 20:45:00,85.933,85.954,85.92,85.935,743099992.0
2006-05-09 20:46:00,85.95,85.955,85.912,85.912,583499998.0
2006-05-09 20:47:00,85.922,85.944,85.911,85.914,1052400001.0
2006-05-09 20:48:00,85.899,85.922,85.892,85.917,622899998.0
2006-05-09 20:49:00,85.901,85.92,85.895,85.915,447700005.0
2006-05-09 20:50:00,85.92,85.925,85.879,85.907,1186299996.0
2006-05-09 20:51:00,85.917,85.925,85.903,85.908,432800004.0
2006-05-09 20:52:00,85.917,85.929,85.902,85.904,291499998.0
2006-05-09 20:53:00,85.92,85.939,85.906,85.913,1373999993.0
2006-05-09 20:54:00,85.902,85.944,85.902,85.934,415000002.0
2006-05-09 20:55:00,85.932,85.936,85.905,85.908,1189699998.0
2006-05-09 20:56:00,85.92,85.93,85.902,85.91,705999999.0
2006-05-09 20:57:00,85.901,85.921,85.886,85.92,685899994.0
2006-05-09 20:58:00,85.923,85.941,85.904,85.919,1427999994.0
2006-05-09 20:59:00,85.931,85.963,85.923,85.956,1042799999.0
2006-05-09 21:00:00,85.932,85.95,85.908,85.924,1296499992.0
2006-05-09 21:01:00,85.929,85.942,85.902,85.914,1091200002.0
2006-05-09 21:02:00,85.923,85.936,85.912,85.927,488099997.0
2006-05-09 21:03:00,85.926,85.934,85.911,85.918,384200001.0
2006-05-09 21:04:00,85.931,85.931,85.891,85.891,385999993.0
2006-05-09 21:05:00,85.877,85.931,85.877,85.931,680899996.0
2006-05-09 21:06:00,85.922,85.94,85.913,85.935,614400001.0
2006-05-09 21:07:00,85.931,85.945,85.901,85.938,577200001.0
2006-05-09 21:08:00,85.925,85.943,85.906,85.933,796299999.0
2006-05-09 21:09:00,85.935,85.943,85.917,85.92,243100000.0
2006-05-09 21:10:00,85.912,85.93,85.881,85.925,742200000.0
2006-05-09 21:11:00,85.914,85.941,85.91,85.93,549300000.0
2006-05-09 21:12:00,85.934,85.934,85.91,85.915,260400000.0
2006-05-09 21:13:00,85.91,85.93,85.904,85.925,479800000.0
2006-05-09 21:14:00,85.928,85.939,85.913,85.915,749599997.0
2006-05-09 21:15:00,85.928,85.937,85.905,85.905,846899999.0
2006-05-09 21:16:00,85.903,85.938,85.902,85.933,858900005.0
2006-05-09 21:17:00,85.923,85.947,85.91,85.94,878099999.0
2006-05-09 21:18:00,85.946,85.968,85.922,85.953,666200001.0
2006-05-09 21:19:00,85.962,85.967,85.927,85.935,833699998.0
2006-05-09 21:20:00,85.937,85.958,85.927,85.958,1316599993.0
2006-05-09 21:21:00,85.948,85.969,85.942,85.963,940199990.0
2006-05-09 21:22:00,85.965,85.965,85.931,85.931,875899994.0
2006-05-09 21:23:00,85.927,85.949,85.917,85.936,748599998.0
2006-05-09 21:24:00,85.919,85.937,85.902,85.921,866599998.0
2006-05-09 21:25:00,85.92,85.939,85.903,85.913,1189699990.0
2006-05-09 21:26:00,85.934,85.95,85.92,85.927,495899997.0
2006-05-09 21:27:00,85.941,85.947,85.925,85.925,377900000.0
2006-05-09 21:28:00,85.91,85.934,85.909,85.925,407599999.0
2006-05-09 21:29:00,85.911,85.939,85.911,85.936,752900008.0
2006-05-09 21:30:00,85.931,85.931,85.89,85.89,359499999.0
2006-05-09 21:31:00,85.912,85.928,85.895,85.928,246399999.0
2006-05-09 21:32:00,85.905,85.927,85.88,85.883,339700000.0
2006-05-09 21:33:00,85.897,85.921,85.893,85.921,512000002.0
2006-05-09 21:34:00,85.917,85.93,85.886,85.899,231199998.0
2006-05-09 21:35:00,85.889,85.924,85.889,85.917,460299997.0
2006-05-09 21:36:00,85.917,85.938,85.906,85.915,430499997.0
2006-05-09 21:37:00,85.909,85.934,85.908,85.916,546000004.0
2006-05-09 21:38:00,85.925,85.94,85.916,85.938,254400002.0
2006-05-09 21:39:00,85.918,85.937,85.91,85.912,356999996.0
2006-05-09 21:40:00,85.919,85.944,85.897,85.905,429699996.0
2006-05-09 21:41:00,85.913,85.94,85.91,85.922,337000000.0
2006-05-09 21:42:00,85.943,85.956,85.927,85.942,321899997.0
2006-05-09 21:43:00,85.952,85.967,85.943,85.964,227400001.0
2006-05-09 21:44:00,85.96,85.975,85.939,85.96,1026799999.0
2006-05-09 21:45:00,85.973,85.978,85.943,85.955,410000001.0
2006-05-09 21:46:00,85.958,85.974,85.953,85.973,310200000.0
2006-05-09 21:47:00,85.975,85.976,85.945,85.962,487199996.0
2006-05-09 21:48:00,85.971,85.99,85.955,85.985,621000000.0
2006-05-09 21:49:00,85.982,85.998,85.965,85.973,276699999.0
2006-05-09 21:50:00,85.975,85.998,85.975,85.994,111600001.0
2006-05-09 21:51:00,85.976,85.996,85.975,85.995,338500001.0
2006-05-09 21:52:00,85.992,85.992,85.963,85.965,154199998.0
2006-05-09 21:53:00,85.978,85.995,85.964,85.976,472999999.0
2006-05-09 21:54:00,85.961,85.991,85.961,85.985,326800000.0
2006-05-09 21:55:00,85.954,85.97,85.944,85.961,197200001.0
2006-05-09 21:56:00,85.965,85.983,85.944,85.944,195599999.0
2006-05-09 21:57:00,85.961,85.965,85.932,85.932,97600000.0
2006-05-09 21:58:00,85.951,85.957,85.928,85.928,128800000.0
2006-05-09 21:59:00,85.916,85.932,85.905,85.905,490500001.0
2006-05-09 22:00:00,85.889,85.913,85.847,85.853,614200002.0
2006-05-09 22:01:00,85.851,85.893,85.845,85.873,719499996.0
2006-05-09 22:02:00,85.877,85.894,85.865,85.889,657899995.0
2006-05-09 22:03:00,85.863,85.887,85.845,85.859,382999998.0
2006-05-09 22:04:00,85.836,85.865,85.832,85.865,623799994.0
2006-05-09 22:05:00,85.862,85.869,85.846,85.847,145500002.0
2006-05-09 22:06:00,85.854,85.866,85.833,85.853,124800000.0
2006-05-09 22:07:00,85.865,85.874,85.838,85.872,336599999.0
2006-05-09 22:08:00,85.859,85.891,85.859,85.891,162700002.0
2006-05-09 22:09:00,85.881,85.901,85.878,85.897,198699999.0
2006-05-09 22:10:00,85.905,85.905,85.866,85.866,221900000.0
2006-05-09 22:11:00,85.861,85.892,85.861,85.892,448700001.0
2006-05-09 22:12:00,85.878,85.895,85.865,85.887,417500005.0
2006-05-09 22:13:00,85.885,85.891,85.848,85.885,537000000.0
2006-05-09 22:14:00,85.865,85.89,85.862,85.88,260899998.0
2006-05-09 22:15:00,85.865,85.897,85.865,85.897,327700000.0
2006-05-09 22:16:00,85.888,85.9,85.86,85.895,416800001.0
2006-05-09 22:17:00,85.878,85.904,85.878,85.901,150000000.0
2006-05-09 22:18:00,85.905,85.91,85.878,85.886,363199998.0
2006-05-09 22:19:00,85.904,85.912,85.882,85.894,313900005.0
2006-05-09 22:20:00,85.917,85.936,85.906,85.932,258000000.0
2006-05-09 22:21:00,85.935,85.935,85.908,85.911,268800004.0
2006-05-09 22:22:00,85.93,85.946,85.92,85.92,324799997.0
2006-05-09 22:23:00,85.938,85.953,85.92,85.946,522899996.0
2006-05-09 22:24:00,85.929,85.955,85.929,85.945,276400000.0
2006-05-09 22:25:00,85.943,85.947,85.925,85.931,190900001.0
2006-05-09 22:26:00,85.928,85.945,85.921,85.926,207399996.0
2006-05-09 22:27:00,85.941,85.944,85.91,85.923,609900002.0
2006-05-09 22:28:00,85.919,85.94,85.911,85.94,241299998.0
2006-05-09 22:29:00,85.935,85.94,85.909,85.938,251100001.0
2006-05-09 22:30:00,85.937,85.94,85.903,85.917,207900007.0
2006-05-09 22:31:00,85.933,85.933,85.879,85.898,508700000.0
2006-05-09 22:32:00,85.911,85.929,85.901,85.926,375799999.0
2006-05-09 22:33:00,85.934,85.935,85.899,85.913,720099999.0
2006-05-09 22:34:00,85.921,85.931,85.897,85.897,480000002.0
2006-05-09 22:35:00,85.906,85.914,85.888,85.898,252500000.0
2006-05-09 22:36:00,85.915,85.923,85.898,85.906,385499995.0
2006-05-09 22:37:00,85.93,85.93,85.9,85.904,190099997.0
2006-05-09 22:38:00,85.916,85.93,85.895,85.93,124900000.0
2006-05-09 22:39:00,85.908,85.93,85.902,85.92,289199996.0
2006-05-09 22:40:00,85.921,85.932,85.898,85.911,246899998.0
2006-05-09 22:41:00,85.917,85.942,85.911,85.934,242000002.0
2006-05-09 22:42:00,85.914,85.937,85.893,85.912,160400000.0
2006-05-09 22:43:00,85.912,85.918,85.876,85.903,328199993.0
2006-05-09 22:44:00,85.874,85.905,85.863,85.896,354499999.0
2006-05-09 22:45:00,85.877,85.905,85.862,85.89,474199999.0
2006-05-09 22:46:00,85.863,85.895,85.858,85.887,237599999.0
2006-05-09 22:47:00,85.902,85.902,85.865,85.865,262800001.0
2006-05-09 22:48:00,85.896,85.897,85.864,85.868,359099996.0
2006-05-09 22:49:00,85.867,85.907,85.866,85.907,227800000.0
2006-05-09 22:50:00,85.905,85.906,85.87,85.889,172400002.0
2006-05-09 22:51:00,85.885,85.939,85.877,85.928,292699999.0
2006-05-09 22:52:00,85.911,85.938,85.908,85.933,294400001.0
2006-05-09 22:53:00,85.921,85.937,85.884,85.92,527299998.0
2006-05-09 22:54:00,85.9,85.924,85.884,85.918,278999995.0
2006-05-09 22:55:00,85.922,85.935,85.903,85.921,252900001.0
2006-05-09 22:56:00,85.915,85.916,85.884,85.898,224399997.0
2006-05-09 22:57:00,85.913,85.913,85.865,85.891,392899997.0
2006-05-09 22:58:00,85.882,85.902,85.847,85.9,172599998.0
2006-05-09 22:59:00,85.895,85.91,85.796,85.817,495500003.0
2006-05-09 23:00:00,85.902,85.922,85.856,85.897,246100000.0
2006-05-09 23:01:00,85.908,85.935,85.814,85.886,228199998.0
2006-05-09 23:02:00,85.868,85.903,85.862,85.889,155299999.0
2006-05-09 23:03:00,85.889,85.898,85.826,85.826,152799999.0
2006-05-09 23:04:00,85.841,85.873,85.828,85.844,238700001.0
2006-05-09 23:05:00,85.877,85.881,85.838,85.838,153300002.0
2006-05-09 23:06:00,85.812,85.856,85.812,85.853,256900000.0
2006-05-09 23:07:00,85.854,85.871,85.818,85.837,219300001.0
2006-05-09 23:08:00,85.828,85.888,85.815,85.867,74400001.0
2006-05-09 23:09:00,85.855,85.886,85.837,85.854,268100004.0
2006-05-09 23:10:00,85.873,85.884,85.839,85.86,294799998.0
2006-05-09 23:11:00,85.875,85.882,85.851,85.855,192299998.0
2006-05-09 23:12:00,85.838,85.885,85.837,85.874,172700000.0
2006-05-09 23:13:00,85.837,85.869,85.835,85.842,241600000.0
2006-05-09 23:14:00,85.844,85.868,85.828,85.838,283700001.0
2006-05-09 23:15:00,85.842,85.89,85.837,85.857,113899999.0
2006-05-09 23:16:00,85.875,85.891,85.834,85.834,265599995.0
2006-05-09 23:17:00,85.845,85.874,85.835,85.855,271299998.0
2006-05-09 23:18:00,85.84,85.878,85.825,85.848,197199997.0
2006-05-09 23:19:00,85.865,85.895,85.862,85.864,127100000.0
2006-05-09 23:20:00,85.875,85.887,85.853,85.863,183400002.0
2006-05-09 23:21:00,85.885,85.885,85.827,85.829,183899999.0
2006-05-09 23:22:00,85.856,85.882,85.845,85.859,257499998.0
2006-05-09 23:23:00,85.86,85.872,85.831,85.831,329399998.0
2006-05-09 23:24:00,85.858,85.882,85.829,85.861,139400000.0
2006-05-09 23:25:00,85.866,85.907,85.853,85.86,127700000.0
2006-05-09 23:26:00,85.845,85.891,85.837,85.838,259799999.0
2006-05-09 23:27:00,85.851,85.88,85.844,85.873,142399998.0
2006-05-09 23:28:00,85.859,85.874,85.828,85.841,132000003.0
2006-05-09 23:29:00,85.872,85.89,85.848,85.85,305199999.0
2006-05-09 23:30:00,85.869,85.895,85.849,85.871,217100001.0
2006-05-09 23:31:00,85.863,85.907,85.849,85.904,280299997.0
2006-05-09 23:32:00,85.875,85.901,85.855,85.855,206200001.0
2006-05-09 23:33:00,85.863,85.896,85.863,85.87,116300001.0
2006-05-09 23:34:00,85.85,85.857,85.801,85.801,370499997.0
2006-05-09 23:35:00,85.821,85.85,85.811,85.827,231700000.0
2006-05-09 23:36:00,85.848,85.878,85.848,85.87,153100001.0
2006-05-09 23:37:00,85.893,85.908,85.879,85.894,184400001.0
2006-05-09 23:38:00,85.862,85.906,85.86,85.893,165299999.0
2006-05-09 23:39:00,85.883,85.905,85.822,85.89,140999999.0
2006-05-09 23:40:00,85.892,85.903,85.877,85.888,166799996.0
2006-05-09 23:41:00,85.895,85.912,85.884,85.903,264799998.0
2006-05-09 23:42:00,85.893,85.919,85.893,85.914,243799997.0
2006-05-09 23:43:00,85.909,85.923,85.887,85.903,173699999.0
2006-05-09 23:44:00,85.898,85.91,85.889,85.905,158400001.0
2006-05-09 23:45:00,85.888,85.912,85.886,85.91,210900002.0
2006-05-09 23:46:00,85.905,85.934,85.904,85.911,245099995.0
2006-05-09 23:47:00,85.906,85.924,85.895,85.901,156000000.0
2006-05-09 23:48:00,85.904,85.912,85.879,85.897,160899999.0
2006-05-09 23:49:00,85.865,85.891,85.865,85.891,141699999.0
2006-05-09 23:50:00,85.892,85.901,85.873,85.881,156600001.0
2006-05-09 23:51:00,85.855,85.909,85.855,85.909,110400000.0
2006-05-09 23:52:00,85.915,85.915,85.879,85.892,169399998.0
2006-05-09 23:53:00,85.899,85.925,85.88,85.925,111099998.0
2006-05-09 23:54:00,85.908,85.93,85.9,85.928,204800000.0
2006-05-09 23:55:00,85.927,85.927,85.893,85.908,236800001.0
2006-05-09 23:56:00,85.92,85.94,85.92,85.938,251600000.0
2006-05-09 23:57:00,85.922,85.944,85.919,85.93,42900000.0
2006-05-09 23:58:00,85.911,85.934,85.911,85.931,169900001.0
2006-05-09 23:59:00,85.94,85.99,85.94,85.987,198099998.0
2006-05-10 00:00:00,86.0,86.0,85.941,85.944,192200000.0
2006-05-10 00:01:00,85.956,85.976,85.943,85.962,282299998.0
2006-05-10 00:02:00,85.972,85.984,85.945,85.966,134299999.0
2006-05-10 00:03:00,85.938,85.975,85.938,85.971,187299999.0
2006-05-10 00:04:00,85.974,85.99,85.952,85.97,197399997.0
2006-05-10 00:05:00,85.956,85.979,85.949,85.974,97800000.0
2006-05-10 00:06:00,85.978,85.995,85.953,85.98,151599998.0
2006-05-10 00:07:00,85.991,85.991,85.966,85.983,177700000.0
2006-05-10 00:08:00,85.964,85.964,85.938,85.938,137499998.0
2006-05-10 00:09:00,85.942,85.942,85.909,85.922,173599999.0
2006-05-10 00:10:00,85.919,85.945,85.912,85.93,210599998.0
2006-05-10 00:11:00,85.913,85.928,85.907,85.922,212400002.0
2006-05-10 00:12:00,85.914,85.937,85.914,85.927,150000000.0
2006-05-10 00:13:00,85.923,85.937,85.9,85.923,336600000.0
2006-05-10 00:14:00,85.938,85.938,85.907,85.909,208300000.0
2006-05-10 00:15:00,85.935,85.94,85.914,85.923,134000001.0
2006-05-10 00:16:00,85.938,85.938,85.912,85.916,179399999.0
2006-05-10 00:17:00,85.932,85.943,85.925,85.943,117800001.0
2006-05-10 00:18:00,85.95,85.952,85.931,85.933,200100001.0
2006-05-10 00:19:00,85.937,85.957,85.932,85.946,203600005.0
2006-05-10 00:20:00,85.944,85.956,85.93,85.936,160199998.0
2006-05-10 00:21:00,85.929,85.979,85.929,85.979,170100002.0
2006-05-10 00:22:00,85.967,85.995,85.96,85.993,248899999.0
2006-05-10 00:23:00,85.978,85.997,85.968,85.983,301399999.0
2006-05-10 00:24:00,85.953,85.989,85.953,85.973,249699999.0
2006-05-10 00:25:00,85.972,85.983,85.955,85.966,89400001.0
2006-05-10 00:26:00,85.96,85.977,85.944,85.958,163599999.0
2006-05-10 00:27:00,85.949,85.966,85.94,85.96,231499998.0
2006-05-10 00:28:00,85.953,85.953,85.921,85.921,309500003.0
2006-05-10 00:29:00,85.947,85.959,85.928,85.946,200500002.0
2006-05-10 00:30:00,85.934,85.952,85.927,85.927,187200001.0
2006-05-10 00:31:00,85.95,85.952,85.931,85.936,218900000.0
2006-05-10 00:32:00,85.919,85.941,85.896,85.915,219499998.0
2006-05-10 00:33:00,85.911,85.916,85.884,85.893,267900001.0
2006-05-10 00:34:00,85.891,85.913,85.888,85.905,213099997.0
2006-05-10 00:35:00,85.887,85.913,85.887,85.9,108199999.0
2006-05-10 00:36:00,85.894,85.915,85.891,85.912,223000000.0
2006-05-10 00:37:00,85.9,85.903,85.879,85.879,219899999.0
2006-05-10 00:38:00,85.894,85.92,85.881,85.92,311399996.0
2006-05-10 00:39:00,85.907,85.931,85.907,85.931,56000001.0
2006-05-10 00:40:00,85.912,85.933,85.897,85.914,158800002.0
2006-05-10 00:41:00,85.908,85.92,85.897,85.918,218699998.0
2006-05-10 00:42:00,85.909,85.933,85.889,85.904,270799996.0
2006-05-10 00:43:00,85.908,85.934,85.89,85.934,90700000.0
2006-05-10 00:44:00,85.908,85.94,85.908,85.94,170999999.0
2006-05-10 00:45:00,85.924,85.945,85.903,85.903,96900000.0
2006-05-10 00:46:00,85.932,85.943,85.921,85.927,169599996.0
2006-05-10 00:47:00,85.935,85.942,85.919,85.924,56299999.0
2006-05-10 00:48:00,85.935,85.948,85.918,85.938,131099999.0
2006-05-10 00:49:00,85.932,85.964,85.926,85.964,104699999.0
2006-05-10 00:50:00,85.962,85.97,85.934,85.947,159200000.0
2006-05-10 00:51:00,85.947,85.957,85.928,85.939,306799997.0
2006-05-10 00:52:00,85.936,85.959,85.936,85.956,130599998.0
2006-05-10 00:53:00,85.954,85.954,85.929,85.935,214099999.0
2006-05-10 00:54:00,85.934,85.951,85.912,85.926,187799999.0
2006-05-10 00:55:00,85.914,85.936,85.91,85.925,355999996.0
2006-05-10 00:56:00,85.931,85.942,85.916,85.916,144200000.0
2006-05-10 00:57:00,85.902,85.92,85.891,85.913,154999999.0
2006-05-10 00:58:00,85.915,85.916,85.896,85.901,72700000.0
2006-05-10 00:59:00,85.909,85.922,85.89,85.902,183599998.0
2006-05-10 01:00:00,85.885,85.915,85.87,85.885,240800000.0
2006-05-10 01:01:00,85.87,85.888,85.855,85.887,83300000.0
2006-05-10 01:02:00,85.876,85.876,85.837,85.853,165499999.0
2006-05-10 01:03:00,85.873,85.88,85.849,85.852,243499993.0
2006-05-10 01:04:00,85.882,85.882,85.83,85.833,178299998.0
2006-05-10 01:05:00,85.812,85.833,85.795,85.817,92800001.0
2006-05-10 01:06:00,85.807,85.82,85.789,85.82,203200000.0
2006-05-10 01:07:00,85.816,85.817,85.782,85.784,264399999.0
2006-05-10 01:08:00,85.781,85.789,85.748,85.748,288899995.0
2006-05-10 01:09:00,85.741,85.762,85.726,85.75,230199999.0
2006-05-10 01:10:00,85.737,85.737,85.708,85.717,147400000.0
2006-05-10 01:11:00,85.725,85.73,85.707,85.711,251400001.0
2006-05-10 01:12:00,85.743,85.743,85.717,85.737,224999996.0
2006-05-10 01:13:00,85.739,85.745,85.719,85.721,164899999.0
2006-05-10 01:14:00,85.718,85.753,85.718,85.736,142500000.0
2006-05-10 01:15:00,85.731,85.743,85.714,85.723,80700001.0
2006-05-10 01:16:00,85.751,85.766,85.737,85.741,173100000.0
2006-05-10 01:17:00,85.768,85.789,85.765,85.78,221899997.0
2006-05-10 01:18:00,85.768,85.801,85.762,85.788,187100000.0
2006-05-10 01:19:00,85.791,85.822,85.791,85.815,255499996.0
2006-05-10 01:20:00,85.805,85.821,85.79,85.794,280700002.0
2006-05-10 01:21:00,85.824,85.846,85.815,85.816,225900001.0
2006-05-10 01:22:00,85.823,85.842,85.809,85.809,174199998.0
2006-05-10 01:23:00,85.805,85.831,85.803,85.818,152199999.0
2006-05-10 01:24:00,85.801,85.826,85.794,85.815,160600000.0
2006-05-10 01:25:00,85.806,85.832,85.806,85.823,247199999.0
2006-05-10 01:26:00,85.821,85.849,85.821,85.843,258600003.0
2006-05-10 01:27:00,85.834,85.834,85.807,85.808,77000000.0
2006-05-10 01:28:00,85.813,85.835,85.813,85.831,191199997.0
2006-05-10 01:29:00,85.834,85.838,85.816,85.818,228600002.0
2006-05-10 01:30:00,85.817,85.847,85.808,85.832,148900000.0
2006-05-10 01:31:00,85.832,85.875,85.832,85.861,376400000.0
2006-05-10 01:32:00,85.853,85.883,85.849,85.859,255599996.0
2006-05-10 01:33:00,85.842,85.861,85.828,85.861,209300001.0
2006-05-10 01:34:00,85.808,85.846,85.808,85.825,200399999.0
2006-05-10 01:35:00,85.823,85.824,85.799,85.799,142900000.0
2006-05-10 01:36:00,85.823,85.823,85.781,85.781,138600000.0
2006-05-10 01:37:00,85.773,85.79,85.767,85.79,121500001.0
2006-05-10 01:38:00,85.766,85.783,85.756,85.768,130400000.0
2006-05-10 01:39:00,85.752,85.769,85.742,85.752,100700003.0
2006-05-10 01:40:00,85.744,85.761,85.727,85.745,196300001.0
2006-05-10 01:41:00,85.752,85.76,85.735,85.735,229600003.0
2006-05-10 01:42:00,85.763,85.782,85.76,85.774,167999999.0
2006-05-10 01:43:00,85.768,85.768,85.74,85.748,109099997.0
2006-05-10 01:44:00,85.73,85.764,85.724,85.756,278900002.0
2006-05-10 01:45:00,85.756,85.781,85.747,85.763,251399998.0
2006-05-10 01:46:00,85.762,85.81,85.762,85.81,166200000.0
2006-05-10 01:47:00,85.813,85.813,85.777,85.788,261700001.0
2006-05-10 01:48:00,85.769,85.793,85.768,85.792,228500002.0
2006-05-10 01:49:00,85.79,85.827,85.79,85.823,251300000.0
2006-05-10 01:50:00,85.825,85.825,85.799,85.81,120100001.0
2006-05-10 01:51:00,85.812,85.825,85.803,85.824,205100001.0
2006-05-10 01:52:00,85.808,85.836,85.806,85.833,253099998.0
2006-05-10 01:53:00,85.824,85.847,85.823,85.839,211599999.0
2006-05-10 01:54:00,85.833,85.869,85.833,85.866,156199999.0
2006-05-10 01:55:00,85.858,85.878,85.857,85.878,153900001.0
2006-05-10 01:56:00,85.867,85.903,85.865,85.88,150800000.0
2006-05-10 01:57:00,85.861,85.876,85.847,85.859,152599998.0
2006-05-10 01:58:00,85.833,85.85,85.825,85.844,124000000.0
2006-05-10 01:59:00,85.849,85.873,85.837,85.853,259700000.0
2006-05-10 02:00:00,85.869,85.879,85.845,85.862,172900000.0
2006-05-10 02:01:00,85.857,85.867,85.823,85.837,276299995.0
2006-05-10 02:02:00,85.841,85.849,85.814,85.814,190100000.0
2006-05-10 02:03:00,85.85,85.88,85.838,85.852,303499999.0
2006-05-10 02:04:00,85.861,85.872,85.843,85.861,190999999.0
2006-05-10 02:05:00,85.871,85.877,85.844,85.844,220000000.0
2006-05-10 02:06:00,85.843,85.844,85.826,85.829,231799998.0
2006-05-10 02:07:00,85.853,85.876,85.845,85.855,305599994.0
2006-05-10 02:08:00,85.876,85.887,85.862,85.864,212099999.0
2006-05-10 02:09:00,85.879,85.9,85.875,85.882,127299999.0
2006-05-10 02:10:00,85.873,85.893,85.855,85.859,154000001.0
2006-05-10 02:11:00,85.844,85.858,85.822,85.836,223299998.0
2006-05-10 02:12:00,85.833,85.85,85.815,85.827,313100000.0
2006-05-10 02:13:00,85.813,85.829,85.802,85.819,260799997.0
2006-05-10 02:14:00,85.838,85.838,85.807,85.817,145900000.0
2006-05-10 02:15:00,85.822,85.831,85.796,85.809,299500002.0
2006-05-10 02:16:00,85.809,85.833,85.806,85.832,141500002.0
2006-05-10 02:17:00,85.835,85.842,85.815,85.816,142999998.0
2006-05-10 02:18:00,85.826,85.837,85.808,85.814,125500000.0
2006-05-10 02:19:00,85.803,85.827,85.8,85.8,163700000.0
2006-05-10 02:20:00,85.825,85.843,85.815,85.821,270399999.0
2006-05-10 02:21:00,85.831,85.854,85.816,85.846,232099998.0
2006-05-10 02:22:00,85.845,85.85,85.821,85.827,245999999.0
2006-05-10 02:23:00,85.837,85.858,85.827,85.84,241899999.0
2006-05-10 02:24:00,85.83,85.853,85.81,85.835,143399998.0
2006-05-10 02:25:00,85.847,85.859,85.827,85.831,214899997.0
2006-05-10 02:26:00,85.838,85.854,85.823,85.823,117899998.0
2006-05-10 02:27:00,85.844,85.859,85.832,85.859,250899998.0
2006-05-10 02:28:00,85.863,85.88,85.846,85.87,190699998.0
2006-05-10 02:29:00,85.854,85.872,85.845,85.845,207199997.0
2006-05-10 02:30:00,85.869,85.869,85.836,85.847,175299997.0
2006-05-10 02:31:00,85.848,85.874,85.848,85.874,204900001.0
2006-05-10 02:32:00,85.86,85.885,85.856,85.88,188599999.0
2006-05-10 02:33:00,85.887,85.895,85.871,85.871,127500001.0
2006-05-10 02:34:00,85.858,85.895,85.858,85.895,89900001.0
2006-05-10 02:35:00,85.896,85.899,85.863,85.863,188999999.0
2006-05-10 02:36:00,85.885,85.888,85.863,85.863,115599999.0
2006-05-10 02:37:00,85.861,85.89,85.858,85.874,183000001.0
2006-05-10 02:38:00,85.866,85.883,85.852,85.875,275899997.0
2006-05-10 02:39:00,85.88,85.899,85.853,85.853,197500000.0
2006-05-10 02:40:00,85.891,85.906,85.878,85.892,64900000.0
2006-05-10 02:41:00,85.903,85.903,85.862,85.883,112199998.0
2006-05-10 02:42:00,85.894,85.917,85.885,85.903,215000003.0
2006-05-10 02:43:00,85.894,85.914,85.882,85.899,228699996.0
2006-05-10 02:44:00,85.895,85.895,85.864,85.864,132000000.0
2006-05-10 02:45:00,85.881,85.888,85.853,85.853,304099998.0
2006-05-10 02:46:00,85.874,85.888,85.862,85.883,213099997.0
2006-05-10 02:47:00,85.889,85.905,85.877,85.879,234899999.0
2006-05-10 02:48:00,85.896,85.907,85.881,85.894,165699999.0
2006-05-10 02:49:00,85.905,85.91,85.889,85.89,188199999.0
2006-05-10 02:50:00,85.906,85.921,85.89,85.907,234599999.0
2006-05-10 02:51:00,85.899,85.933,85.898,85.928,92800001.0
2006-05-10 02:52:00,85.922,85.932,85.893,85.893,204999998.0
2006-05-10 02:53:00,85.922,85.945,85.908,85.919,216100000.0
2006-05-10 02:54:00,85.963,86.019,85.957,85.996,183600002.0
2006-05-10 02:55:00,85.983,86.013,85.973,85.988,63200000.0
2006-05-10 02:56:00,85.98,85.989,85.965,85.97,248100000.0
2006-05-10 02:57:00,85.981,85.983,85.942,85.978,160600000.0
2006-05-10 02:58:00,85.966,85.979,85.94,85.956,237800001.0
2006-05-10 02:59:00,85.96,85.963,85.933,85.947,138799999.0
2006-05-10 03:00:00,85.963,85.977,85.945,85.963,166200001.0
2006-05-10 03:01:00,85.957,85.994,85.954,85.992,145099999.0
2006-05-10 03:02:00,85.985,85.985,85.959,85.961,83100001.0
2006-05-10 03:03:00,85.971,85.971,85.93,85.947,226300003.0
2006-05-10 03:04:00,85.962,85.963,85.938,85.94,130999999.0
2006-05-10 03:05:00,85.925,85.935,85.91,85.93,170899996.0
2006-05-10 03:06:00,85.921,85.95,85.921,85.944,208500000.0
2006-05-10 03:07:00,85.936,85.952,85.921,85.937,210800002.0
2006-05-10 03:08:00,85.922,85.936,85.902,85.914,225400000.0
2006-05-10 03:09:00,85.907,85.961,85.896,85.94,226200002.0
2006-05-10 03:10:00,85.956,85.969,85.927,85.96,280700003.0
2006-05-10 03:11:00,85.941,85.959,85.941,85.959,122500000.0
2006-05-10 03:12:00,85.954,85.954,85.898,85.898,290100000.0
2006-05-10 03:13:00,85.915,85.924,85.886,85.902,214600003.0
2006-05-10 03:14:00,85.924,85.924,85.888,85.888,213700002.0
2006-05-10 03:15:00,85.908,85.914,85.886,85.889,262499997.0
2006-05-10 03:16:00,85.887,85.898,85.873,85.879,185399999.0
2006-05-10 03:17:00,85.877,85.887,85.844,85.844,210200001.0
2006-05-10 03:18:00,85.854,85.87,85.846,85.859,150700002.0
2006-05-10 03:19:00,85.861,85.874,85.845,85.85,143600000.0
2006-05-10 03:20:00,85.88,85.88,85.85,85.85,202999998.0
2006-05-10 03:21:00,85.867,85.88,85.85,85.87,145199999.0
2006-05-10 03:22:00,85.869,85.879,85.85,85.865,134800000.0
2006-05-10 03:23:00,85.862,85.877,85.856,85.872,172499998.0
2006-05-10 03:24:00,85.845,85.862,85.837,85.857,249500001.0
2006-05-10 03:25:00,85.862,85.862,85.839,85.839,227300002.0
2006-05-10 03:26:00,85.848,85.855,85.818,85.818,210199999.0
2006-05-10 03:27:00,85.834,85.842,85.816,85.82,198100000.0
2006-05-10 03:28:00,85.834,85.837,85.786,85.786,189099996.0
2006-05-10 03:29:00,85.809,85.821,85.787,85.796,228799996.0
2006-05-10 03:30:00,85.818,85.818,85.786,85.787,308100001.0
2006-05-10 03:31:00,85.793,85.824,85.783,85.824,179700001.0
2006-05-10 03:32:00,85.801,85.824,85.785,85.805,142700000.0
2006-05-10 03:33:00,85.77,85.832,85.77,85.832,266600002.0
2006-05-10 03:34:00,85.828,85.836,85.789,85.82,142700003.0
2006-05-10 03:35:00,85.821,85.851,85.817,85.841,223800004.0
2006-05-10 03:36:00,85.845,85.85,85.823,85.831,257800004.0
2006-05-10 03:37:00,85.863,85.863,85.823,85.838,221800000.0
2006-05-10 03:38:00,85.831,85.849,85.815,85.821,192000000.0
2006-05-10 03:39:00,85.799,85.831,85.799,85.824,125799998.0
2006-05-10 03:40:00,85.828,85.838,85.81,85.816,329199996.0
2006-05-10 03:41:00,85.807,85.829,85.803,85.816,258600001.0
2006-05-10 03:42:00,85.818,85.829,85.804,85.804,192599997.0
2006-05-10 03:43:00,85.803,85.826,85.759,85.787,198199998.0
2006-05-10 03:44:00,85.801,85.818,85.792,85.814,275299999.0
2006-05-10 03:45:00,85.817,85.838,85.804,85.818,132100000.0
2006-05-10 03:46:00,85.807,85.836,85.805,85.816,221300002.0
2006-05-10 03:47:00,85.806,85.827,85.796,85.827,216400002.0
2006-05-10 03:48:00,85.829,85.839,85.81,85.82,151800002.0
2006-05-10 03:49:00,85.85,85.865,85.834,85.846,113900000.0
2006-05-10 03:50:00,85.818,85.858,85.818,85.853,124200000.0
2006-05-10 03:51:00,85.827,85.854,85.815,85.85,129000001.0
2006-05-10 03:52:00,85.815,85.84,85.815,85.835,140699999.0
2006-05-10 03:53:00,85.822,85.844,85.797,85.812,167399998.0
2006-05-10 03:54:00,85.827,85.837,85.804,85.825,299799999.0
2006-05-10 03:55:00,85.823,85.835,85.804,85.816,239900000.0
2006-05-10 03:56:00,85.808,85.834,85.804,85.833,265599997.0
2006-05-10 03:57:00,85.808,85.831,85.806,85.825,128000001.0
2006-05-10 03:58:00,85.813,85.818,85.789,85.818,160500000.0
2006-05-10 03:59:00,85.796,85.823,85.788,85.802,171600001.0
2006-05-10 04:00:00,85.798,85.812,85.771,85.794,267200003.0
2006-05-10 04:01:00,85.807,85.82,85.8,85.815,206899997.0
2006-05-10 04:02:00,85.812,85.826,85.795,85.8,156899997.0
2006-05-10 04:03:00,85.831,85.832,85.813,85.813,64500001.0
2006-05-10 04:04:00,85.82,85.836,85.805,85.83,212899997.0
2006-05-10 04:05:00,85.83,85.83,85.809,85.818,131500000.0
2006-05-10 04:06:00,85.807,85.83,85.801,85.801,134599999.0
2006-05-10 04:07:00,85.814,85.84,85.796,85.833,269299999.0
2006-05-10 04:08:00,85.821,85.822,85.785,85.785,85600000.0
2006-05-10 04:09:00,85.802,85.832,85.802,85.832,105399998.0
2006-05-10 04:10:00,85.828,85.84,85.812,85.837,103500000.0
2006-05-10 04:11:00,85.825,85.846,85.824,85.84,167100001.0
2006-05-10 04:12:00,85.828,85.846,85.824,85.836,78200000.0
2006-05-10 04:13:00,85.838,85.854,85.818,85.825,271000003.0
2006-05-10 04:14:00,85.841,85.845,85.825,85.83,164800000.0
2006-05-10 04:15:00,85.84,85.855,85.824,85.831,231499998.0
2006-05-10 04:16:00,85.838,85.852,85.825,85.843,286100001.0
2006-05-10 04:17:00,85.84,85.852,85.819,85.83,203700003.0
2006-05-10 04:18:00,85.853,85.856,85.827,85.831,131100001.0
2006-05-10 04:19:00,85.857,85.864,85.84,85.862,286099997.0
2006-05-10 04:20:00,85.863,85.885,85.849,85.87,106100001.0
2006-05-10 04:21:00,85.888,85.888,85.871,85.871,11400000.0
2006-05-10 04:22:00,85.866,85.883,85.859,85.864,144799999.0
2006-05-10 04:23:00,85.868,85.888,85.859,85.87,88100000.0
2006-05-10 04:24:00,85.858,85.872,85.836,85.861,194199999.0
2006-05-10 04:25:00,85.872,85.903,85.863,85.888,67899998.0
2006-05-10 04:26:00,85.894,85.894,85.864,85.864,159699997.0
2006-05-10 04:27:00,85.873,85.887,85.858,85.883,128699998.0
2006-05-10 04:28:00,85.887,85.893,85.874,85.88,93800000.0
2006-05-10 04:29:00,85.857,85.88,85.843,85.861,214999999.0
2006-05-10 04:30:00,85.851,85.872,85.851,85.868,253100003.0
2006-05-10 04:31:00,85.855,85.87,85.846,85.864,268199999.0
2006-05-10 04:32:00,85.865,85.865,85.835,85.839,123000001.0
2006-05-10 04:33:00,85.855,85.869,85.833,85.847,216799998.0
2006-05-10 04:34:00,85.857,85.857,85.833,85.833,149800003.0
2006-05-10 04:35:00,85.842,85.854,85.822,85.845,203299997.0
2006-05-10 04:36:00,85.855,85.864,85.842,85.843,86199998.0
2006-05-10 04:37:00,85.829,85.86,85.829,85.848,232799998.0
2006-05-10 04:38:00,85.846,85.855,85.826,85.843,174800001.0
2006-05-10 04:39:00,85.829,85.858,85.829,85.855,167600000.0
2006-05-10 04:40:00,85.854,85.858,85.836,85.846,201300001.0
2006-05-10 04:41:00,85.862,85.862,85.835,85.84,205500002.0
2006-05-10 04:42:00,85.856,85.873,85.846,85.867,171900003.0
2006-05-10 04:43:00,85.848,85.878,85.847,85.878,94100001.0
2006-05-10 04:44:00,85.886,85.886,85.85,85.864,278999998.0
2006-05-10 04:45:00,85.87,85.876,85.851,85.86,261500002.0
2006-05-10 04:46:00,85.855,85.878,85.852,85.878,127599999.0
2006-05-10 04:47:00,85.869,85.905,85.869,85.902,241899997.0
2006-05-10 04:48:00,85.895,85.895,85.87,85.879,235699998.0
2006-05-10 04:49:00,85.873,85.902,85.873,85.902,127200001.0
2006-05-10 04:50:00,85.876,85.904,85.876,85.899,191200000.0
2006-05-10 04:51:00,85.902,85.902,85.864,85.864,133699999.0
2006-05-10 04:52:00,85.875,85.888,85.859,85.875,235500000.0
2006-05-10 04:53:00,85.875,85.883,85.856,85.856,208800002.0
2006-05-10 04:54:00,85.865,85.87,85.834,85.853,383599999.0
2006-05-10 04:55:00,85.86,85.867,85.84,85.84,151000001.0
2006-05-10 04:56:00,85.866,85.877,85.851,85.865,183600000.0
2006-05-10 04:57:00,85.873,85.88,85.854,85.859,129300001.0
2006-05-10 04:58:00,85.862,85.877,85.84,85.86,145899998.0
2006-05-10 04:59:00,85.866,85.873,85.852,85.858,163800000.0
2006-05-10 05:00:00,85.878,85.878,85.852,85.862,243299998.0
2006-05-10 05:01:00,85.85,85.87,85.837,85.86,259299995.0
2006-05-10 05:02:00,85.853,85.867,85.841,85.856,167099998.0
2006-05-10 05:03:00,85.863,85.872,85.842,85.855,179200001.0
2006-05-10 05:04:00,85.859,85.88,85.856,85.879,100400001.0
2006-05-10 05:05:00,85.874,85.878,85.834,85.844,198199996.0
2006-05-10 05:06:00,85.852,85.884,85.852,85.868,194299998.0
2006-05-10 05:07:00,85.86,85.876,85.833,85.853,198899996.0
2006-05-10 05:08:00,85.845,85.871,85.845,85.863,164000002.0
2006-05-10 05:09:00,85.848,85.873,85.844,85.873,347700001.0
2006-05-10 05:10:00,85.842,85.861,85.835,85.858,216599999.0
2006-05-10 05:11:00,85.846,85.846,85.778,85.778,284200003.0
2006-05-10 05:12:00,85.824,85.824,85.778,85.799,153300000.0
2006-05-10 05:13:00,85.808,85.823,85.803,85.815,136800002.0
2006-05-10 05:14:00,85.812,85.85,85.805,85.831,201799998.0
2006-05-10 05:15:00,85.842,85.857,85.826,85.835,145099998.0
2006-05-10 05:16:00,85.827,85.866,85.827,85.866,226799998.0
2006-05-10 05:17:00,85.86,85.869,85.837,85.837,275099997.0
2006-05-10 05:18:00,85.841,85.841,85.821,85.834,99299999.0
2006-05-10 05:19:00,85.841,85.854,85.828,85.828,123800001.0
2006-05-10 05:20:00,85.841,85.849,85.811,85.811,171800001.0
2006-05-10 05:21:00,85.812,85.848,85.812,85.832,242699998.0
2006-05-10 05:22:00,85.826,85.826,85.79,85.79,255899999.0
2006-05-10 05:23:00,85.804,85.823,85.789,85.79,188899999.0
2006-05-10 05:24:00,85.787,85.809,85.781,85.793,191200005.0
2006-05-10 05:25:00,85.784,85.807,85.77,85.792,243000004.0
2006-05-10 05:26:00,85.786,85.803,85.782,85.797,232000003.0
2006-05-10 05:27:00,85.801,85.801,85.765,85.765,131400000.0
2006-05-10 05:28:00,85.793,85.795,85.758,85.774,185599999.0
2006-05-10 05:29:00,85.779,85.783,85.748,85.766,201099998.0
2006-05-10 05:30:00,85.772,85.787,85.755,85.758,233999997.0
2006-05-10 05:31:00,85.78,85.789,85.756,85.777,144799999.0
2006-05-10 05:32:00,85.754,85.775,85.741,85.75,124100002.0
2006-05-10 05:33:00,85.754,85.767,85.744,85.751,159200000.0
2006-05-10 05:34:00,85.738,85.755,85.723,85.743,219199999.0
2006-05-10 05:35:00,85.742,85.778,85.729,85.756,198200000.0
2006-05-10 05:36:00,85.763,85.785,85.755,85.778,84999999.0
2006-05-10 05:37:00,85.755,85.801,85.755,85.801,245200001.0
2006-05-10 05:38:00,85.807,85.807,85.776,85.782,334600002.0
2006-05-10 05:39:00,85.798,85.798,85.77,85.77,94599998.0
2006-05-10 05:40:00,85.772,85.795,85.764,85.795,176199997.0
2006-05-10 05:41:00,85.788,85.802,85.776,85.794,342299999.0
2006-05-10 05:42:00,85.795,85.795,85.761,85.761,200800005.0
2006-05-10 05:43:00,85.779,85.779,85.753,85.753,140400000.0
2006-05-10 05:44:00,85.75,85.75,85.716,85.716,159499998.0
2006-05-10 05:45:00,85.721,85.721,85.693,85.707,135400000.0
2006-05-10 05:46:00,85.711,85.729,85.691,85.716,205700002.0
2006-05-10 05:47:00,85.73,85.762,85.717,85.744,130600001.0
2006-05-10 05:48:00,85.761,85.761,85.73,85.731,94799998.0
2006-05-10 05:49:00,85.719,85.741,85.711,85.73,172800001.0
2006-05-10 05:50:00,85.722,85.737,85.696,85.708,186099996.0
2006-05-10 05:51:00,85.689,85.716,85.675,85.716,152700001.0
2006-05-10 05:52:00,85.695,85.717,85.688,85.713,232000000.0
2006-05-10 05:53:00,85.693,85.712,85.678,85.698,284400000.0
2006-05-10 05:54:00,85.676,85.703,85.671,85.688,149299999.0
2006-05-10 05:55:00,85.648,85.668,85.615,85.63,197300002.0
2006-05-10 05:56:00,85.652,85.682,85.652,85.681,158599999.0
2006-05-10 05:57:00,85.673,85.687,85.643,85.657,168600004.0
2006-05-10 05:58:00,85.648,85.675,85.648,85.667,195999999.0
2006-05-10 05:59:00,85.637,85.656,85.627,85.65,237799996.0
2006-05-10 06:00:00,85.659,85.679,85.644,85.65,267200001.0
2006-05-10 06:01:00,85.671,85.692,85.661,85.691,190799999.0
2006-05-10 06:02:00,85.669,85.685,85.658,85.674,194800000.0
2006-05-10 06:03:00,85.651,85.681,85.651,85.679,293099998.0
2006-05-10 06:04:00,85.675,85.69,85.664,85.678,216400000.0
2006-05-10 06:05:00,85.694,85.697,85.67,85.67,175700000.0
2006-05-10 06:06:00,85.649,85.683,85.649,85.683,140899999.0
2006-05-10 06:07:00,85.684,85.7,85.667,85.7,191000001.0
2006-05-10 06:08:00,85.708,85.708,85.675,85.689,142000002.0
2006-05-10 06:09:00,85.688,85.721,85.688,85.715,206500001.0
2006-05-10 06:10:00,85.698,85.715,85.685,85.692,138599998.0
2006-05-10 06:11:00,85.693,85.693,85.653,85.653,65500000.0
2006-05-10 06:12:00,85.649,85.649,85.615,85.628,162300001.0
2006-05-10 06:13:00,85.633,85.688,85.617,85.666,135699999.0
2006-05-10 06:14:00,85.68,85.706,85.671,85.692,173700001.0
2006-05-10 06:15:00,85.673,85.69,85.661,85.683,122600000.0
2006-05-10 06:16:00,85.683,85.691,85.662,85.674,302399996.0
2006-05-10 06:17:00,85.693,85.705,85.678,85.692,115399998.0
2006-05-10 06:18:00,85.709,85.717,85.685,85.693,281800002.0
2006-05-10 06:19:00,85.712,85.742,85.709,85.735,177599997.0
2006-05-10 06:20:00,85.721,85.739,85.72,85.735,214399996.0
2006-05-10 06:21:00,85.738,85.772,85.738,85.771,104099999.0
2006-05-10 06:22:00,85.766,85.766,85.729,85.743,321199999.0
2006-05-10 06:23:00,85.774,85.795,85.765,85.772,232999995.0
2006-05-10 06:24:00,85.766,85.792,85.751,85.763,143199999.0
2006-05-10 06:25:00,85.78,85.795,85.756,85.756,244099999.0
2006-05-10 06:26:00,85.732,85.761,85.732,85.757,237399999.0
2006-05-10 06:27:00,85.751,85.756,85.729,85.737,202199999.0
2006-05-10 06:28:00,85.743,85.75,85.72,85.72,350699999.0
2006-05-10 06:29:00,85.709,85.74,85.697,85.731,215699999.0
2006-05-10 06:30:00,85.726,85.726,85.698,85.708,120200000.0
2006-05-10 06:31:00,85.723,85.73,85.696,85.701,147299999.0
2006-05-10 06:32:00,85.719,85.73,85.694,85.703,177400001.0
2006-05-10 06:33:00,85.707,85.733,85.704,85.733,211199998.0
2006-05-10 06:34:00,85.724,85.731,85.705,85.715,67000000.0
2006-05-10 06:35:00,85.735,85.744,85.706,85.729,223100001.0
2006-05-10 06:36:00,85.747,85.75,85.732,85.733,153900003.0
2006-05-10 06:37:00,85.743,85.743,85.727,85.727,106600000.0
2006-05-10 06:38:00,85.744,85.753,85.721,85.734,283899998.0
2006-05-10 06:39:00,85.743,85.748,85.718,85.723,131500000.0
2006-05-10 06:40:00,85.729,85.746,85.71,85.725,176399998.0
2006-05-10 06:41:00,85.729,85.742,85.716,85.724,141900003.0
2006-05-10 06:42:00,85.721,85.735,85.697,85.718,172399999.0
2006-05-10 06:43:00,85.725,85.738,85.712,85.731,255400002.0
2006-05-10 06:44:00,85.724,85.735,85.709,85.711,122899999.0
2006-05-10 06:45:00,85.73,85.741,85.717,85.717,178100003.0
2006-05-10 06:46:00,85.742,85.748,85.724,85.724,141500000.0
2006-05-10 06:47:00,85.732,85.74,85.714,85.719,85900000.0
2006-05-10 06:48:00,85.721,85.748,85.721,85.743,248899998.0
2006-05-10 06:49:00,85.724,85.748,85.72,85.738,153900003.0
2006-05-10 06:50:00,85.71,85.738,85.708,85.728,132099999.0
2006-05-10 06:51:00,85.716,85.728,85.702,85.715,136699999.0
2006-05-10 06:52:00,85.722,85.732,85.707,85.711,160800000.0
2006-05-10 06:53:00,85.721,85.725,85.699,85.708,155799997.0
2006-05-10 06:54:00,85.729,85.729,85.706,85.717,250799995.0
2006-05-10 06:55:00,85.71,85.73,85.71,85.727,110900000.0
2006-05-10 06:56:00,85.725,85.726,85.69,85.702,262599998.0
2006-05-10 06:57:00,85.7,85.718,85.689,85.71,119999999.0
2006-05-10 06:58:00,85.7,85.734,85.7,85.732,117000000.0
2006-05-10 06:59:00,85.738,85.738,85.706,85.712,202999999.0
2006-05-10 07:00:00,85.712,85.741,85.712,85.74,123100001.0
2006-05-10 07:01:00,85.714,85.738,85.711,85.73,157500000.0
2006-05-10 07:02:00,85.723,85.747,85.723,85.741,225799998.0
2006-05-10 07:03:00,85.727,85.75,85.724,85.744,123899999.0
2006-05-10 07:04:00,85.736,85.748,85.725,85.744,163300000.0
2006-05-10 07:05:00,85.731,85.763,85.731,85.748,194500002.0
2006-05-10 07:06:00,85.746,85.754,85.734,85.737,126800000.0
2006-05-10 07:07:00,85.722,85.742,85.696,85.735,150400000.0
2006-05-10 07:08:00,85.724,85.738,85.708,85.732,173499996.0
2006-05-10 07:09:00,85.72,85.735,85.703,85.714,179300001.0
2006-05-10 07:10:00,85.732,85.735,85.698,85.698,218899999.0
2006-05-10 07:11:00,85.707,85.735,85.707,85.725,196799996.0
2006-05-10 07:12:00,85.723,85.732,85.708,85.72,116599998.0
2006-05-10 07:13:00,85.727,85.728,85.703,85.711,174099999.0
2006-05-10 07:14:00,85.726,85.734,85.709,85.717,239999999.0
2006-05-10 07:15:00,85.72,85.742,85.702,85.722,114300000.0
2006-05-10 07:16:00,85.713,85.747,85.713,85.728,292700001.0
2006-05-10 07:17:00,85.72,85.739,85.703,85.72,121299999.0
2006-05-10 07:18:00,85.718,85.718,85.686,85.688,126800002.0
2006-05-10 07:19:00,85.71,85.713,85.691,85.694,353599998.0
2006-05-10 07:20:00,85.682,85.704,85.68,85.703,202999999.0
2006-05-10 07:21:00,85.692,85.703,85.666,85.668,138600000.0
2006-05-10 07:22:00,85.674,85.674,85.649,85.661,102399999.0
2006-05-10 07:23:00,85.647,85.69,85.647,85.687,195899998.0
2006-05-10 07:24:00,85.67,85.69,85.648,85.69,118699999.0
2006-05-10 07:25:00,85.686,85.714,85.673,85.69,296299999.0
2006-05-10 07:26:00,85.694,85.707,85.669,85.696,254099994.0
2006-05-10 07:27:00,85.683,85.706,85.68,85.706,175600000.0
2006-05-10 07:28:00,85.692,85.712,85.685,85.705,269000000.0
2006-05-10 07:29:00,85.702,85.716,85.692,85.706,238199997.0
2006-05-10 07:30:00,85.698,85.71,85.683,85.684,231700002.0
2006-05-10 07:31:00,85.668,85.695,85.668,85.695,142299998.0
2006-05-10 07:32:00,85.671,85.698,85.671,85.698,212500000.0
2006-05-10 07:33:00,85.7,85.714,85.679,85.686,192900002.0
2006-05-10 07:34:00,85.712,85.714,85.677,85.682,154799997.0
2006-05-10 07:35:00,85.699,85.708,85.682,85.685,275700001.0
2006-05-10 07:36:00,85.696,85.714,85.684,85.698,311999999.0
2006-05-10 07:37:00,85.698,85.704,85.675,85.685,194999997.0
2006-05-10 07:38:00,85.68,85.693,85.663,85.67,207200000.0
2006-05-10 07:39:00,85.69,85.7,85.669,85.693,177999999.0
2006-05-10 07:40:00,85.689,85.689,85.661,85.675,169099999.0
2006-05-10 07:41:00,85.662,85.673,85.655,85.673,153800001.0
2006-05-10 07:42:00,85.676,85.708,85.663,85.688,228799999.0
2006-05-10 07:43:00,85.715,85.715,85.669,85.687,144000000.0
2006-05-10 07:44:00,85.662,85.678,85.644,85.667,172200000.0
2006-05-10 07:45:00,85.638,85.657,85.634,85.653,93300000.0
2006-05-10 07:46:00,85.639,85.657,85.61,85.642,119600001.0
2006-05-10 07:47:00,85.659,85.667,85.636,85.652,220500000.0
2006-05-10 07:48:00,85.664,85.668,85.626,85.626,238000000.0
2006-05-10 07:49:00,85.604,85.623,85.589,85.612,245999996.0
2006-05-10 07:50:00,85.59,85.615,85.539,85.575,274899998.0
2006-05-10 07:51:00,85.6,85.606,85.581,85.581,139100001.0
2006-05-10 07:52:00,85.575,85.606,85.56,85.59,179299996.0
2006-05-10 07:53:00,85.589,85.622,85.572,85.622,169000002.0
2006-05-10 07:54:00,85.608,85.644,85.608,85.643,315300003.0
2006-05-10 07:55:00,85.626,85.644,85.614,85.624,191799998.0
2006-05-10 07:56:00,85.602,85.626,85.597,85.62,166700002.0
2006-05-10 07:57:00,85.62,85.63,85.608,85.614,251699999.0
2006-05-10 07:58:00,85.622,85.635,85.605,85.615,184300000.0
2006-05-10 07:59:00,85.627,85.636,85.604,85.609,185500000.0
2006-05-10 08:00:00,85.603,85.62,85.581,85.601,118700000.0
2006-05-10 08:01:00,85.608,85.623,85.587,85.605,173000001.0
2006-05-10 08:02:00,85.602,85.62,85.581,85.604,181999997.0
2006-05-10 08:03:00,85.601,85.621,85.59,85.618,190800002.0
2006-05-10 08:04:00,85.611,85.622,85.59,85.592,136800002.0
2006-05-10 08:05:00,85.607,85.618,85.587,85.59,300799997.0
2006-05-10 08:06:00,85.611,85.639,85.585,85.595,161499999.0
2006-05-10 08:07:00,85.578,85.62,85.578,85.616,222400000.0
2006-05-10 08:08:00,85.624,85.637,85.612,85.618,144299997.0
2006-05-10 08:09:00,85.63,85.662,85.63,85.638,267000000.0
2006-05-10 08:10:00,85.601,85.635,85.596,85.63,184200001.0
2006-05-10 08:11:00,85.628,85.646,85.606,85.613,143900002.0
2006-05-10 08:12:00,85.639,85.647,85.618,85.634,183200001.0
2006-05-10 08:13:00,85.645,85.645,85.608,85.61,251400003.0
2006-05-10 08:14:00,85.616,85.617,85.589,85.612,249399998.0
2006-05-10 08:15:00,85.593,85.611,85.584,85.609,233600003.0
2006-05-10 08:16:00,85.579,85.608,85.569,85.575,203900000.0
2006-05-10 08:17:00,85.558,85.571,85.544,85.559,106100000.0
2006-05-10 08:18:00,85.562,85.577,85.552,85.558,212899996.0
2006-05-10 08:19:00,85.579,85.6,85.566,85.583,202500000.0
2006-05-10 08:20:00,85.589,85.614,85.584,85.592,206900001.0
2006-05-10 08:21:00,85.58,85.58,85.533,85.534,206099999.0
2006-05-10 08:22:00,85.547,85.562,85.528,85.547,119499997.0
2006-05-10 08:23:00,85.544,85.575,85.544,85.554,222299998.0
2006-05-10 08:24:00,85.547,85.552,85.529,85.54,204899996.0
2006-05-10 08:25:00,85.536,85.55,85.511,85.535,182199999.0
2006-05-10 08:26:00,85.553,85.567,85.542,85.545,205699998.0
2006-05-10 08:27:00,85.56,85.573,85.538,85.538,212399998.0
2006-05-10 08:28:00,85.558,85.584,85.558,85.582,299999998.0
2006-05-10 08:29:00,85.569,85.582,85.556,85.567,140799998.0
2006-05-10 08:30:00,85.556,85.572,85.541,85.55,262100000.0
2006-05-10 08:31:00,85.547,85.568,85.543,85.564,210699997.0
2006-05-10 08:32:00,85.556,85.575,85.539,85.56,186400000.0
2006-05-10 08:33:00,85.551,85.573,85.549,85.561,300400002.0
2006-05-10 08:34:00,85.551,85.563,85.526,85.526,222099998.0
2006-05-10 08:35:00,85.542,85.552,85.521,85.534,134799999.0
2006-05-10 08:36:00,85.541,85.556,85.521,85.543,104400000.0
2006-05-10 08:37:00,85.554,85.561,85.539,85.551,130200000.0
2006-05-10 08:38:00,85.553,85.563,85.535,85.548,254299999.0
2006-05-10 08:39:00,85.551,85.551,85.527,85.536,175600000.0
2006-05-10 08:40:00,85.541,85.541,85.511,85.514,299099997.0
2006-05-10 08:41:00,85.503,85.521,85.487,85.507,188800003.0
2006-05-10 08:42:00,85.504,85.532,85.504,85.532,73400000.0
2006-05-10 08:43:00,85.528,85.551,85.522,85.548,208399997.0
2006-05-10 08:44:00,85.552,85.552,85.521,85.534,219900000.0
2006-05-10 08:45:00,85.553,85.558,85.533,85.545,114800000.0
2006-05-10 08:46:00,85.552,85.575,85.552,85.566,194399998.0
2006-05-10 08:47:00,85.565,85.574,85.509,85.509,166099999.0
2006-05-10 08:48:00,85.505,85.519,85.478,85.5,109900000.0
2006-05-10 08:49:00,85.498,85.529,85.486,85.493,250300002.0
2006-05-10 08:50:00,85.476,85.507,85.467,85.481,181500000.0
2006-05-10 08:51:00,85.492,85.51,85.465,85.487,246700000.0
2006-05-10 08:52:00,85.495,85.522,85.477,85.5,164099999.0
2006-05-10 08:53:00,85.493,85.517,85.467,85.49,257700002.0
2006-05-10 08:54:00,85.496,85.558,85.492,85.558,50700000.0
2006-05-10 08:55:00,85.553,85.56,85.531,85.536,191200000.0
2006-05-10 08:56:00,85.552,85.556,85.528,85.535,93799999.0
2006-05-10 08:57:00,85.535,85.56,85.525,85.538,200700001.0
2006-05-10 08:58:00,85.507,85.529,85.494,85.514,139800000.0
2006-05-10 08:59:00,85.517,85.529,85.493,85.51,345699996.0
2006-05-10 09:00:00,85.525,85.536,85.506,85.514,295699999.0
2006-05-10 09:01:00,85.523,85.54,85.511,85.531,82599998.0
2006-05-10 09:02:00,85.545,85.546,85.526,85.527,151199999.0
2006-05-10 09:03:00,85.528,85.547,85.517,85.539,330399997.0
2006-05-10 09:04:00,85.521,85.556,85.519,85.546,251500002.0
2006-05-10 09:05:00,85.563,85.565,85.534,85.537,161799999.0
2006-05-10 09:06:00,85.549,85.575,85.549,85.572,171800001.0
2006-05-10 09:07:00,85.536,85.557,85.516,85.553,149499996.0
2006-05-10 09:08:00,85.573,85.58,85.563,85.563,132000001.0
2006-05-10 09:09:00,85.564,85.585,85.55,85.585,93000000.0
2006-05-10 09:10:00,85.558,85.578,85.537,85.565,89399999.0
2006-05-10 09:11:00,85.56,85.573,85.541,85.559,266199994.0
2006-05-10 09:12:00,85.543,85.561,85.529,85.549,121000004.0
2006-05-10 09:13:00,85.553,85.583,85.553,85.577,180700000.0
2006-05-10 09:14:00,85.556,85.572,85.533,85.547,115500002.0
2006-05-10 09:15:00,85.538,85.563,85.53,85.561,243100002.0
2006-05-10 09:16:00,85.556,85.582,85.551,85.568,185499998.0
2006-05-10 09:17:00,85.568,85.595,85.558,85.582,307200001.0
2006-05-10 09:18:00,85.566,85.586,85.545,85.562,140999999.0
2006-05-10 09:19:00,85.568,85.579,85.544,85.549,116799999.0
2006-05-10 09:20:00,85.581,85.586,85.557,85.557,140699999.0
2006-05-10 09:21:00,85.577,85.577,85.539,85.54,111499999.0
2006-05-10 09:22:00,85.57,85.581,85.545,85.556,178600002.0
2006-05-10 09:23:00,85.568,85.568,85.539,85.546,123799999.0
2006-05-10 09:24:00,85.554,85.573,85.528,85.55,175899999.0
2006-05-10 09:25:00,85.546,85.564,85.529,85.56,223300004.0
2006-05-10 09:26:00,85.558,85.568,85.54,85.543,215900000.0
2006-05-10 09:27:00,85.551,85.551,85.516,85.524,240800000.0
2006-05-10 09:28:00,85.545,85.549,85.528,85.538,113700000.0
2006-05-10 09:29:00,85.54,85.558,85.527,85.538,102199999.0
2006-05-10 09:30:00,85.537,85.556,85.529,85.549,250600000.0
2006-05-10 09:31:00,85.556,85.564,85.541,85.549,170200001.0
2006-05-10 09:32:00,85.56,85.56,85.534,85.548,189400002.0
2006-05-10 09:33:00,85.549,85.556,85.533,85.55,274900001.0
2006-05-10 09:34:00,85.537,85.56,85.519,85.543,54400000.0
2006-05-10 09:35:00,85.565,85.565,85.546,85.549,96799998.0
2006-05-10 09:36:00,85.565,85.581,85.554,85.563,246200000.0
2006-05-10 09:37:00,85.572,85.592,85.563,85.581,259300005.0
2006-05-10 09:38:00,85.58,85.594,85.568,85.576,169900000.0
2006-05-10 09:39:00,85.598,85.613,85.573,85.596,204599999.0
2006-05-10 09:40:00,85.594,85.606,85.572,85.572,119500002.0
2006-05-10 09:41:00,85.561,85.579,85.555,85.571,167500000.0
2006-05-10 09:42:00,85.546,85.569,85.544,85.557,156499999.0
2006-05-10 09:43:00,85.542,85.556,85.523,85.547,160199999.0
2006-05-10 09:44:00,85.565,85.571,85.533,85.55,265200003.0
2006-05-10 09:45:00,85.56,85.578,85.547,85.561,103400000.0
2006-05-10 09:46:00,85.569,85.582,85.548,85.564,234399999.0
2006-05-10 09:47:00,85.579,85.579,85.534,85.534,233200001.0
2006-05-10 09:48:00,85.565,85.576,85.553,85.553,194699998.0
2006-05-10 09:49:00,85.566,85.576,85.549,85.573,189299997.0
2006-05-10 09:50:00,85.554,85.571,85.537,85.545,239600000.0
2006-05-10 09:51:00,85.529,85.55,85.508,85.526,147600001.0
2006-05-10 09:52:00,85.549,85.58,85.536,85.559,140800000.0
2006-05-10 09:53:00,85.584,85.584,85.556,85.57,231799996.0
2006-05-10 09:54:00,85.577,85.585,85.562,85.569,187300000.0
2006-05-10 09:55:00,85.555,85.586,85.555,85.578,198100000.0
2006-05-10 09:56:00,85.568,85.59,85.564,85.587,203000000.0
2006-05-10 09:57:00,85.582,85.584,85.549,85.554,181199998.0
2006-05-10 09:58:00,85.563,85.576,85.541,85.563,270799999.0
2006-05-10 09:59:00,85.547,85.572,85.545,85.572,133000000.0
2006-05-10 10:00:00,85.563,85.574,85.548,85.568,208200001.0
2006-05-10 10:01:00,85.561,85.566,85.546,85.548,93000000.0
2006-05-10 10:02:00,85.544,85.568,85.544,85.565,199000000.0
2006-05-10 10:03:00,85.565,85.578,85.542,85.546,356499997.0
2006-05-10 10:04:00,85.536,85.552,85.527,85.544,83100001.0
2006-05-10 10:05:00,85.532,85.537,85.504,85.523,83900000.0
2006-05-10 10:06:00,85.53,85.55,85.513,85.523,291299996.0
2006-05-10 10:07:00,85.533,85.539,85.508,85.508,195399996.0
2006-05-10 10:08:00,85.521,85.54,85.507,85.524,171000001.0
2006-05-10 10:09:00,85.52,85.524,85.494,85.498,164599998.0
2006-05-10 10:10:00,85.508,85.527,85.497,85.521,135599998.0
2006-05-10 10:11:00,85.5,85.527,85.495,85.495,161899997.0
2006-05-10 10:12:00,85.515,85.517,85.498,85.501,250500002.0
2006-05-10 10:13:00,85.506,85.512,85.486,85.49,113699998.0
2006-05-10 10:14:00,85.514,85.518,85.494,85.506,149099999.0
2006-05-10 10:15:00,85.517,85.549,85.517,85.546,159200002.0
2006-05-10 10:16:00,85.55,85.578,85.537,85.555,136500000.0
2006-05-10 10:17:00,85.572,85.59,85.553,85.559,234400001.0
2006-05-10 10:18:00,85.562,85.591,85.562,85.583,119900000.0
2006-05-10 10:19:00,85.583,85.595,85.568,85.568,180700000.0
2006-05-10 10:20:00,85.567,85.595,85.562,85.562,62200000.0
2006-05-10 10:21:00,85.564,85.583,85.541,85.568,179300001.0
2006-05-10 10:22:00,85.55,85.575,85.538,85.564,214599999.0
2006-05-10 10:23:00,85.553,85.57,85.538,85.555,217600002.0
2006-05-10 10:24:00,85.534,85.557,85.527,85.555,136700000.0
2006-05-10 10:25:00,85.544,85.557,85.535,85.556,139700000.0
2006-05-10 10:26:00,85.548,85.575,85.538,85.554,169499998.0
2006-05-10 10:27:00,85.584,85.584,85.559,85.578,251100001.0
2006-05-10 10:28:00,85.557,85.575,85.545,85.575,53800000.0
2006-05-10 10:29:00,85.572,85.572,85.546,85.557,203400001.0
2006-05-10 10:30:00,85.546,85.571,85.533,85.533,147300001.0
2006-05-10 10:31:00,85.532,85.532,85.482,85.495,192199996.0
2006-05-10 10:32:00,85.502,85.519,85.49,85.515,142400000.0
2006-05-10 10:33:00,85.482,85.502,85.462,85.462,146499999.0
2006-05-10 10:34:00,85.514,85.524,85.485,85.485,203700000.0
2006-05-10 10:35:00,85.513,85.527,85.497,85.515,269199998.0
2006-05-10 10:36:00,85.526,85.554,85.518,85.521,134700001.0
2006-05-10 10:37:00,85.534,85.548,85.522,85.538,174600000.0
2006-05-10 10:38:00,85.515,85.533,85.507,85.525,211400001.0
2006-05-10 10:39:00,85.526,85.533,85.486,85.486,176499999.0
2006-05-10 10:40:00,85.496,85.505,85.472,85.487,249700000.0
2006-05-10 10:41:00,85.466,85.487,85.456,85.472,242700001.0
2006-05-10 10:42:00,85.472,85.487,85.452,85.452,230900001.0
2006-05-10 10:43:00,85.435,85.475,85.435,85.454,267000001.0
2006-05-10 10:44:00,85.427,85.462,85.427,85.442,270700001.0
2006-05-10 10:45:00,85.457,85.462,85.435,85.435,168100001.0
2006-05-10 10:46:00,85.429,85.465,85.429,85.465,137700003.0
2006-05-10 10:47:00,85.46,85.46,85.424,85.425,100900000.0
2006-05-10 10:48:00,85.434,85.451,85.424,85.44,257800000.0
2006-05-10 10:49:00,85.439,85.444,85.417,85.431,192599999.0
2006-05-10 10:50:00,85.439,85.452,85.408,85.432,148199999.0
2006-05-10 10:51:00,85.447,85.458,85.425,85.425,233399996.0
2006-05-10 10:52:00,85.406,85.437,85.389,85.398,242800000.0
2006-05-10 10:53:00,85.387,85.405,85.362,85.379,220100001.0
2006-05-10 10:54:00,85.391,85.404,85.372,85.381,172500001.0
2006-05-10 10:55:00,85.396,85.396,85.361,85.374,195500001.0
2006-05-10 10:56:00,85.382,85.395,85.369,85.374,249199997.0
2006-05-10 10:57:00,85.365,85.375,85.33,85.336,252800002.0
2006-05-10 10:58:00,85.327,85.35,85.315,85.329,240300000.0
2006-05-10 10:59:00,85.339,85.342,85.316,85.322,200100004.0
2006-05-10 11:00:00,85.319,85.338,85.278,85.29,161200001.0
2006-05-10 11:01:00,85.286,85.308,85.278,85.307,290499999.0
2006-05-10 11:02:00,85.296,85.324,85.291,85.317,247300004.0
2006-05-10 11:03:00,85.312,85.321,85.29,85.3,235799998.0
2006-05-10 11:04:00,85.292,85.322,85.292,85.321,169200001.0
2006-05-10 11:05:00,85.301,85.322,85.299,85.312,154399998.0
2006-05-10 11:06:00,85.307,85.331,85.289,85.314,66700000.0
2006-05-10 11:07:00,85.332,85.345,85.309,85.327,208800001.0
2006-05-10 11:08:00,85.32,85.339,85.309,85.331,99400000.0
2006-05-10 11:09:00,85.32,85.334,85.308,85.331,135300002.0
2006-05-10 11:10:00,85.337,85.343,85.32,85.32,165000001.0
2006-05-10 11:11:00,85.332,85.362,85.332,85.357,95499999.0
2006-05-10 11:12:00,85.355,85.364,85.342,85.352,216899996.0
2006-05-10 11:13:00,85.349,85.349,85.268,85.273,218800000.0
2006-05-10 11:14:00,85.252,85.277,85.243,85.258,133200001.0
2006-05-10 11:15:00,85.243,85.272,85.238,85.246,151600001.0
2006-05-10 11:16:00,85.252,85.282,85.244,85.28,199999997.0
2006-05-10 11:17:00,85.295,85.304,85.278,85.291,111100000.0
2006-05-10 11:18:00,85.278,85.314,85.278,85.309,168599999.0
2006-05-10 11:19:00,85.31,85.31,85.28,85.28,240800001.0
2006-05-10 11:20:00,85.277,85.297,85.255,85.29,166900001.0
2006-05-10 11:21:00,85.282,85.296,85.27,85.288,214400002.0
2006-05-10 11:22:00,85.257,85.276,85.234,85.255,171399999.0
2006-05-10 11:23:00,85.243,85.245,85.217,85.224,133900000.0
2006-05-10 11:24:00,85.22,85.224,85.207,85.209,167100000.0
2006-05-10 11:25:00,85.219,85.25,85.219,85.248,230499997.0
2006-05-10 11:26:00,85.231,85.234,85.196,85.209,184199998.0
2006-05-10 11:27:00,85.213,85.229,85.203,85.21,109499998.0
2006-05-10 11:28:00,85.238,85.264,85.228,85.234,284900003.0
2006-05-10 11:29:00,85.265,85.265,85.234,85.245,208499998.0
2006-05-10 11:30:00,85.247,85.26,85.224,85.255,199099997.0
2006-05-10 11:31:00,85.264,85.295,85.253,85.295,197199998.0
2006-05-10 11:32:00,85.285,85.286,85.249,85.249,192600000.0
2006-05-10 11:33:00,85.245,85.28,85.233,85.263,168700001.0
2006-05-10 11:34:00,85.282,85.295,85.265,85.289,144500000.0
2006-05-10 11:35:00,85.297,85.3,85.257,85.257,222800000.0
2006-05-10 11:36:00,85.277,85.293,85.258,85.278,253099998.0
2006-05-10 11:37:00,85.294,85.294,85.272,85.28,223000001.0
2006-05-10 11:38:00,85.287,85.298,85.266,85.283,278199999.0
2006-05-10 11:39:00,85.268,85.285,85.262,85.283,158300003.0
2006-05-10 11:40:00,85.252,85.272,85.228,85.25,113400002.0
2006-05-10 11:41:00,85.264,85.308,85.264,85.302,233299998.0
2006-05-10 11:42:00,85.286,85.308,85.278,85.308,212100001.0
2006-05-10 11:43:00,85.305,85.305,85.279,85.286,167699997.0
2006-05-10 11:44:00,85.307,85.307,85.273,85.273,99600000.0
2006-05-10 11:45:00,85.287,85.289,85.255,85.273,300500001.0
2006-05-10 11:46:00,85.287,85.297,85.274,85.274,244100001.0
2006-05-10 11:47:00,85.287,85.291,85.255,85.255,170400001.0
2006-05-10 11:48:00,85.27,85.286,85.256,85.286,175499997.0
2006-05-10 11:49:00,85.26,85.289,85.256,85.281,218500000.0
2006-05-10 11:50:00,85.273,85.309,85.273,85.309,84599999.0
2006-05-10 11:51:00,85.312,85.326,85.296,85.326,453799999.0
2006-05-10 11:52:00,85.304,85.325,85.296,85.317,206399997.0
2006-05-10 11:53:00,85.329,85.339,85.314,85.315,192300000.0
2006-05-10 11:54:00,85.318,85.356,85.316,85.353,156600002.0
2006-05-10 11:55:00,85.334,85.351,85.322,85.34,203599999.0
2006-05-10 11:56:00,85.348,85.355,85.332,85.345,291000000.0
2006-05-10 11:57:00,85.335,85.348,85.322,85.337,256199996.0
2006-05-10 11:58:00,85.325,85.355,85.325,85.355,112000000.0
2006-05-10 11:59:00,85.339,85.346,85.32,85.324,162500000.0
2006-05-10 12:00:00,85.344,85.365,85.329,85.354,292100002.0
2006-05-10 12:01:00,85.348,85.348,85.32,85.32,124399999.0
2006-05-10 12:02:00,85.33,85.346,85.324,85.332,240099997.0
2006-05-10 12:03:00,85.323,85.344,85.299,85.303,172300002.0
2006-05-10 12:04:00,85.304,85.308,85.284,85.288,163399998.0
2006-05-10 12:05:00,85.298,85.322,85.298,85.314,182699999.0
2006-05-10 12:06:00,85.314,85.331,85.296,85.316,133999999.0
2006-05-10 12:07:00,85.323,85.33,85.278,85.315,229200002.0
2006-05-10 12:08:00,85.325,85.334,85.309,85.314,206999999.0
2006-05-10 12:09:00,85.299,85.317,85.292,85.306,98000001.0
2006-05-10 12:10:00,85.31,85.31,85.241,85.257,88200000.0
2006-05-10 12:11:00,85.259,85.279,85.245,85.256,191300001.0
2006-05-10 12:12:00,85.27,85.27,85.233,85.239,121599999.0
2006-05-10 12:13:00,85.249,85.263,85.223,85.223,151599999.0
2006-05-10 12:14:00,85.247,85.276,85.232,85.249,144900001.0
2006-05-10 12:15:00,85.279,85.284,85.257,85.281,178300002.0
2006-05-10 12:16:00,85.281,85.293,85.265,85.273,98100000.0
2006-05-10 12:17:00,85.295,85.295,85.248,85.248,159199998.0
2006-05-10 12:18:00,85.244,85.273,85.24,85.273,274899999.0
2006-05-10 12:19:00,85.268,85.32,85.252,85.298,314500000.0
2006-05-10 12:20:00,85.322,85.323,85.274,85.295,296099998.0
2006-05-10 12:21:00,85.297,85.3,85.263,85.263,178300002.0
2006-05-10 12:22:00,85.292,85.303,85.284,85.302,142399998.0
2006-05-10 12:23:00,85.306,85.306,85.27,85.288,244099998.0
2006-05-10 12:24:00,85.278,85.293,85.247,85.263,300799998.0
2006-05-10 12:25:00,85.262,85.263,85.23,85.235,315999996.0
2006-05-10 12:26:00,85.23,85.245,85.22,85.239,179299997.0
2006-05-10 12:27:00,85.221,85.247,85.208,85.239,283799998.0
2006-05-10 12:28:00,85.239,85.27,85.229,85.24,262399998.0
2006-05-10 12:29:00,85.268,85.286,85.248,85.273,172200001.0
2006-05-10 12:30:00,85.266,85.292,85.24,85.258,162999999.0
2006-05-10 12:31:00,85.248,85.276,85.248,85.249,113800000.0
2006-05-10 12:32:00,85.295,85.301,85.265,85.265,167900004.0
2006-05-10 12:33:00,85.28,85.3,85.262,85.262,248400002.0
2006-05-10 12:34:00,85.292,85.292,85.252,85.252,177999999.0
2006-05-10 12:35:00,85.278,85.278,85.256,85.259,210999998.0
2006-05-10 12:36:00,85.28,85.313,85.269,85.295,232100000.0
2006-05-10 12:37:00,85.307,85.307,85.268,85.28,173699999.0
2006-05-10 12:38:00,85.297,85.308,85.284,85.298,153199996.0
2006-05-10 12:39:00,85.305,85.315,85.297,85.302,134399998.0
2006-05-10 12:40:00,85.302,85.325,85.283,85.313,134400001.0
2006-05-10 12:41:00,85.311,85.333,85.285,85.297,264899998.0
2006-05-10 12:42:00,85.301,85.323,85.289,85.298,127599998.0
2006-05-10 12:43:00,85.29,85.323,85.288,85.31,225200001.0
2006-05-10 12:44:00,85.299,85.337,85.299,85.306,246300000.0
2006-05-10 12:45:00,85.328,85.328,85.306,85.315,96100000.0
2006-05-10 12:46:00,85.298,85.328,85.298,85.324,169399999.0
2006-05-10 12:47:00,85.31,85.34,85.282,85.334,162000004.0
2006-05-10 12:48:00,85.323,85.36,85.317,85.36,121199998.0
2006-05-10 12:49:00,85.356,85.375,85.344,85.355,278299998.0
2006-05-10 12:50:00,85.343,85.352,85.327,85.339,134200000.0
2006-05-10 12:51:00,85.341,85.368,85.335,85.366,185599998.0
2006-05-10 12:52:00,85.373,85.387,85.353,85.372,182400000.0
2006-05-10 12:53:00,85.368,85.379,85.34,85.34,256100000.0
2006-05-10 12:54:00,85.377,85.383,85.354,85.361,169199999.0
2006-05-10 12:55:00,85.38,85.385,85.361,85.377,130900003.0
2006-05-10 12:56:00,85.373,85.388,85.353,85.37,157700003.0
2006-05-10 12:57:00,85.366,85.394,85.355,85.367,163200001.0
2006-05-10 12:58:00,85.361,85.384,85.361,85.372,164300000.0
2006-05-10 12:59:00,85.36,85.382,85.36,85.368,111300001.0
2006-05-10 13:00:00,85.345,85.377,85.345,85.377,125699998.0
2006-05-10 13:01:00,85.376,85.38,85.35,85.362,241199998.0
2006-05-10 13:02:00,85.361,85.361,85.32,85.32,216000001.0
2006-05-10 13:03:00,85.331,85.354,85.32,85.352,188800000.0
2006-05-10 13:04:00,85.346,85.373,85.346,85.366,212499997.0
2006-05-10 13:05:00,85.364,85.378,85.347,85.354,235699996.0
2006-05-10 13:06:00,85.373,85.397,85.368,85.397,281700001.0
2006-05-10 13:07:00,85.39,85.4,85.363,85.388,200800001.0
2006-05-10 13:08:00,85.386,85.416,85.372,85.416,248500001.0
2006-05-10 13:09:00,85.406,85.426,85.403,85.42,356799997.0
2006-05-10 13:10:00,85.421,85.421,85.383,85.396,194000003.0
2006-05-10 13:11:00,85.389,85.405,85.387,85.402,183100001.0
2006-05-10 13:12:00,85.403,85.416,85.38,85.4,209599998.0
2006-05-10 13:13:00,85.428,85.461,85.42,85.461,196400002.0
2006-05-10 13:14:00,85.435,85.456,85.406,85.43,199299999.0
2006-05-10 13:15:00,85.436,85.441,85.414,85.414,289600004.0
2006-05-10 13:16:00,85.425,85.444,85.409,85.427,241599999.0
2006-05-10 13:17:00,85.439,85.457,85.421,85.442,194300001.0
2006-05-10 13:18:00,85.445,85.464,85.441,85.458,229999998.0
2006-05-10 13:19:00,85.439,85.475,85.435,85.472,322999996.0
2006-05-10 13:20:00,85.488,85.499,85.471,85.493,224100000.0
2006-05-10 13:21:00,85.483,85.505,85.473,85.494,201599999.0
2006-05-10 13:22:00,85.475,85.498,85.474,85.498,187500001.0
2006-05-10 13:23:00,85.492,85.492,85.466,85.476,184100002.0
2006-05-10 13:24:00,85.472,85.496,85.466,85.493,467699992.0
2006-05-10 13:25:00,85.481,85.481,85.449,85.453,170100000.0
2006-05-10 13:26:00,85.432,85.451,85.413,85.429,153099998.0
2006-05-10 13:27:00,85.422,85.443,85.413,85.439,303500005.0
2006-05-10 13:28:00,85.421,85.441,85.409,85.416,142399996.0
2006-05-10 13:29:00,85.404,85.425,85.388,85.41,116300000.0
2006-05-10 13:30:00,85.415,85.423,85.396,85.406,188700004.0
2006-05-10 13:31:00,85.41,85.432,85.405,85.432,256500000.0
2006-05-10 13:32:00,85.443,85.453,85.429,85.436,145200000.0
2006-05-10 13:33:00,85.448,85.462,85.429,85.429,118300001.0
2006-05-10 13:34:00,85.436,85.462,85.436,85.462,156399998.0
2006-05-10 13:35:00,85.472,85.601,85.472,85.601,160099999.0
2006-05-10 13:36:00,85.602,85.636,85.599,85.62,226000000.0
2006-05-10 13:37:00,85.633,85.669,85.622,85.65,382799996.0
2006-05-10 13:38:00,85.646,85.677,85.64,85.657,205100001.0
2006-05-10 13:39:00,85.682,85.688,85.655,85.668,218499997.0
2006-05-10 13:40:00,85.688,85.704,85.673,85.686,198500004.0
2006-05-10 13:41:00,85.685,85.708,85.67,85.67,210800002.0
2006-05-10 13:42:00,85.666,85.689,85.653,85.669,127700000.0
2006-05-10 13:43:00,85.642,85.685,85.642,85.673,195200004.0
2006-05-10 13:44:00,85.667,85.701,85.665,85.701,201800000.0
2006-05-10 13:45:00,85.684,85.704,85.657,85.704,227500005.0
2006-05-10 13:46:00,85.701,85.701,85.662,85.677,176700002.0
2006-05-10 13:47:00,85.652,85.678,85.65,85.661,134399997.0
2006-05-10 13:48:00,85.655,85.655,85.62,85.622,305899997.0
2006-05-10 13:49:00,85.643,85.643,85.62,85.627,270300002.0
2006-05-10 13:50:00,85.621,85.654,85.621,85.651,147500000.0
2006-05-10 13:51:00,85.663,85.666,85.646,85.657,90299999.0
2006-05-10 13:52:00,85.637,85.657,85.633,85.654,277500003.0
2006-05-10 13:53:00,85.646,85.688,85.639,85.688,184700001.0
2006-05-10 13:54:00,85.68,85.699,85.665,85.677,183499998.0
2006-05-10 13:55:00,85.685,85.722,85.685,85.722,220600002.0
2006-05-10 13:56:00,85.735,85.738,85.709,85.713,130900000.0
2006-05-10 13:57:00,85.712,85.75,85.712,85.742,197399998.0
2006-05-10 13:58:00,85.728,85.742,85.713,85.73,217200001.0
2006-05-10 13:59:00,85.727,85.727,85.695,85.7,187300001.0
2006-05-10 14:00:00,85.718,85.746,85.714,85.746,233800003.0
2006-05-10 14:01:00,85.736,85.737,85.7,85.701,210999998.0
2006-05-10 14:02:00,85.675,85.697,85.666,85.681,196900003.0
2006-05-10 14:03:00,85.657,85.679,85.638,85.65,225399999.0
2006-05-10 14:04:00,85.654,85.661,85.622,85.626,198399999.0
2006-05-10 14:05:00,85.617,85.658,85.617,85.658,85800000.0
2006-05-10 14:06:00,85.662,85.673,85.643,85.643,149100000.0
2006-05-10 14:07:00,85.66,85.66,85.627,85.636,214599998.0
2006-05-10 14:08:00,85.643,85.666,85.637,85.651,195399999.0
2006-05-10 14:09:00,85.656,85.673,85.641,85.651,106300000.0
2006-05-10 14:10:00,85.665,85.686,85.661,85.665,123700000.0
2006-05-10 14:11:00,85.692,85.71,85.679,85.691,179900002.0
2006-05-10 14:12:00,85.711,85.711,85.678,85.681,192000002.0
2006-05-10 14:13:00,85.67,85.69,85.659,85.666,87999999.0
2006-05-10 14:14:00,85.659,85.68,85.654,85.667,225100000.0
2006-05-10 14:15:00,85.672,85.686,85.649,85.672,199400000.0
2006-05-10 14:16:00,85.668,85.693,85.655,85.676,212399998.0
2006-05-10 14:17:00,85.675,85.738,85.659,85.717,130200000.0
2006-05-10 14:18:00,85.739,85.741,85.697,85.697,214600000.0
2006-05-10 14:19:00,85.697,85.727,85.673,85.707,131200001.0
2006-05-10 14:20:00,85.691,85.717,85.686,85.717,140400001.0
2006-05-10 14:21:00,85.704,85.723,85.688,85.701,94299998.0
2006-05-10 14:22:00,85.674,85.701,85.657,85.664,198300001.0
2006-05-10 14:23:00,85.661,85.667,85.636,85.648,155099998.0
2006-05-10 14:24:00,85.667,85.7,85.667,85.7,222399998.0
2006-05-10 14:25:00,85.691,85.691,85.634,85.634,134099998.0
2006-05-10 14:26:00,85.651,85.651,85.607,85.614,109999999.0
2006-05-10 14:27:00,85.606,85.636,85.605,85.63,206000001.0
2006-05-10 14:28:00,85.633,85.651,85.617,85.633,125999999.0
2006-05-10 14:29:00,85.66,85.668,85.639,85.658,174100000.0
2006-05-10 14:30:00,85.645,85.658,85.624,85.629,204400001.0
2006-05-10 14:31:00,85.633,85.681,85.632,85.681,195100002.0
2006-05-10 14:32:00,85.678,85.707,85.678,85.707,233399994.0
2006-05-10 14:33:00,85.678,85.702,85.671,85.691,159500000.0
2006-05-10 14:34:00,85.699,85.7,85.661,85.661,118600001.0
2006-05-10 14:35:00,85.674,85.698,85.665,85.675,177699998.0
2006-05-10 14:36:00,85.693,85.703,85.671,85.689,86900000.0
2006-05-10 14:37:00,85.679,85.699,85.66,85.697,261699998.0
2006-05-10 14:38:00,85.689,85.711,85.687,85.708,131300002.0
2006-05-10 14:39:00,85.707,85.721,85.7,85.715,168800000.0
2006-05-10 14:40:00,85.692,85.721,85.692,85.719,130899999.0
2006-05-10 14:41:00,85.708,85.71,85.643,85.692,94999999.0
2006-05-10 14:42:00,85.694,85.72,85.694,85.719,178700000.0
2006-05-10 14:43:00,85.718,85.718,85.672,85.672,210199998.0
2006-05-10 14:44:00,85.695,85.71,85.683,85.698,218399999.0
2006-05-10 14:45:00,85.682,85.701,85.667,85.678,248599997.0
2006-05-10 14:46:00,85.65,85.68,85.644,85.68,219100001.0
2006-05-10 14:47:00,85.682,85.684,85.64,85.64,201599999.0
2006-05-10 14:48:00,85.62,85.658,85.62,85.658,134299999.0
2006-05-10 14:49:00,85.665,85.673,85.65,85.657,96600000.0
2006-05-10 14:50:00,85.66,85.681,85.656,85.673,166000000.0
2006-05-10 14:51:00,85.676,85.683,85.646,85.646,162000000.0
2006-05-10 14:52:00,85.685,85.685,85.659,85.669,148700000.0
2006-05-10 14:53:00,85.694,85.714,85.68,85.694,177199999.0
2006-05-10 14:54:00,85.693,85.71,85.688,85.705,119299999.0
2006-05-10 14:55:00,85.689,85.719,85.689,85.706,177000002.0
2006-05-10 14:56:00,85.72,85.72,85.687,85.698,125999999.0
2006-05-10 14:57:00,85.712,85.725,85.698,85.714,169200002.0
2006-05-10 14:58:00,85.713,85.718,85.693,85.694,70699999.0
2006-05-10 14:59:00,85.698,85.716,85.674,85.701,237799997.0
2006-05-10 15:00:00,85.711,85.719,85.692,85.695,140899999.0
2006-05-10 15:01:00,85.683,85.709,85.682,85.705,175200000.0
2006-05-10 15:02:00,85.705,85.719,85.689,85.709,197400001.0
2006-05-10 15:03:00,85.698,85.715,85.694,85.714,159099998.0
2006-05-10 15:04:00,85.702,85.72,85.701,85.72,153999997.0
2006-05-10 15:05:00,85.732,85.747,85.722,85.734,197299997.0
2006-05-10 15:06:00,85.745,85.745,85.694,85.703,262700002.0
2006-05-10 15:07:00,85.711,85.716,85.634,85.695,166599999.0
2006-05-10 15:08:00,85.709,85.712,85.675,85.675,226300005.0
2006-05-10 15:09:00,85.667,85.699,85.662,85.683,229300000.0
2006-05-10 15:10:00,85.683,85.688,85.657,85.669,176399998.0
2006-05-10 15:11:00,85.683,85.693,85.656,85.675,171400001.0
2006-05-10 15:12:00,85.679,85.717,85.679,85.705,205599997.0
2006-05-10 15:13:00,85.705,85.756,85.705,85.731,206200000.0
2006-05-10 15:14:00,85.755,85.779,85.752,85.764,129900001.0
2006-05-10 15:15:00,85.772,85.785,85.743,85.752,142800003.0
2006-05-10 15:16:00,85.748,85.764,85.736,85.747,132099998.0
2006-05-10 15:17:00,85.748,85.785,85.748,85.761,170600000.0
2006-05-10 15:18:00,85.781,85.791,85.769,85.771,206299998.0
2006-05-10 15:19:00,85.761,85.791,85.746,85.773,212299998.0
2006-05-10 15:20:00,85.788,85.788,85.759,85.77,107499999.0
2006-05-10 15:21:00,85.747,85.767,85.726,85.741,296599996.0
2006-05-10 15:22:00,85.733,85.745,85.712,85.727,192199996.0
2006-05-10 15:23:00,85.747,85.756,85.726,85.726,166800001.0
2006-05-10 15:24:00,85.719,85.76,85.719,85.74,216800001.0
2006-05-10 15:25:00,85.724,85.747,85.716,85.723,172999999.0
2006-05-10 15:26:00,85.713,85.735,85.71,85.723,294400003.0
2006-05-10 15:27:00,85.712,85.739,85.707,85.728,108200001.0
2006-05-10 15:28:00,85.736,85.743,85.715,85.715,193600000.0
2006-05-10 15:29:00,85.721,85.73,85.695,85.73,248100003.0
2006-05-10 15:30:00,85.71,85.736,85.71,85.735,188799995.0
2006-05-10 15:31:00,85.712,85.738,85.712,85.738,193299996.0
2006-05-10 15:32:00,85.72,85.746,85.718,85.732,192499998.0
2006-05-10 15:33:00,85.718,85.734,85.691,85.713,156000002.0
2006-05-10 15:34:00,85.711,85.711,85.682,85.694,174600001.0
2006-05-10 15:35:00,85.695,85.719,85.695,85.711,97500000.0
2006-05-10 15:36:00,85.702,85.714,85.683,85.692,241599998.0
2006-05-10 15:37:00,85.695,85.714,85.684,85.697,172599997.0
2006-05-10 15:38:00,85.662,85.684,85.624,85.634,209499995.0
2006-05-10 15:39:00,85.619,85.652,85.619,85.651,222400001.0
2006-05-10 15:40:00,85.617,85.643,85.584,85.625,240099997.0
2006-05-10 15:41:00,85.607,85.628,85.588,85.604,174800001.0
2006-05-10 15:42:00,85.606,85.614,85.587,85.601,289499996.0
2006-05-10 15:43:00,85.615,85.62,85.591,85.6,349000003.0
2006-05-10 15:44:00,85.613,85.613,85.579,85.579,91600001.0
2006-05-10 15:45:00,85.594,85.615,85.579,85.598,299399995.0
2006-05-10 15:46:00,85.604,85.624,85.589,85.597,307199996.0
2006-05-10 15:47:00,85.601,85.624,85.597,85.62,187500001.0
2006-05-10 15:48:00,85.621,85.625,85.591,85.62,174700002.0
2006-05-10 15:49:00,85.615,85.638,85.615,85.618,217200001.0
2006-05-10 15:50:00,85.638,85.643,85.619,85.626,147300001.0
2006-05-10 15:51:00,85.64,85.665,85.639,85.663,208499999.0
2006-05-10 15:52:00,85.646,85.662,85.624,85.65,191800000.0
2006-05-10 15:53:00,85.636,85.676,85.636,85.672,165900000.0
2006-05-10 15:54:00,85.645,85.664,85.637,85.657,202999999.0
2006-05-10 15:55:00,85.651,85.67,85.632,85.649,299700001.0
2006-05-10 15:56:00,85.677,85.683,85.658,85.658,218599999.0
2006-05-10 15:57:00,85.637,85.66,85.635,85.642,297600000.0
2006-05-10 15:58:00,85.648,85.674,85.646,85.662,260500000.0
2006-05-10 15:59:00,85.642,85.668,85.637,85.65,178499998.0
2006-05-10 16:00:00,85.622,85.646,85.601,85.62,310999999.0
2006-05-10 16:01:00,85.623,85.641,85.609,85.623,142500000.0
2006-05-10 16:02:00,85.64,85.64,85.617,85.634,110299997.0
2006-05-10 16:03:00,85.632,85.64,85.597,85.64,225499999.0
2006-05-10 16:04:00,85.643,85.647,85.613,85.613,169500000.0
2006-05-10 16:05:00,85.639,85.648,85.618,85.633,212199998.0
2006-05-10 16:06:00,85.624,85.647,85.611,85.627,160999997.0
2006-05-10 16:07:00,85.621,85.658,85.621,85.658,187900000.0
2006-05-10 16:08:00,85.653,85.671,85.646,85.67,234999993.0
2006-05-10 16:09:00,85.681,85.689,85.663,85.663,201500001.0
2006-05-10 16:10:00,85.666,85.691,85.666,85.691,73800000.0
2006-05-10 16:11:00,85.666,85.694,85.661,85.693,155399998.0
2006-05-10 16:12:00,85.692,85.692,85.67,85.672,74299999.0
2006-05-10 16:13:00,85.69,85.725,85.677,85.709,145899999.0
2006-05-10 16:14:00,85.706,85.72,85.676,85.698,105300000.0
2006-05-10 16:15:00,85.72,85.72,85.697,85.714,140899998.0
2006-05-10 16:16:00,85.7,85.723,85.695,85.716,174800000.0
2006-05-10 16:17:00,85.7,85.727,85.685,85.727,369200004.0
2006-05-10 16:18:00,85.716,85.737,85.71,85.728,138699998.0
2006-05-10 16:19:00,85.739,85.773,85.733,85.751,108000000.0
2006-05-10 16:20:00,85.759,85.792,85.753,85.771,184600000.0
2006-05-10 16:21:00,85.769,85.792,85.755,85.762,144600001.0
2006-05-10 16:22:00,85.784,85.814,85.78,85.804,144599999.0
2006-05-10 16:23:00,85.79,85.81,85.764,85.777,289799993.0
2006-05-10 16:24:00,85.759,85.778,85.751,85.768,231100002.0
2006-05-10 16:25:00,85.764,85.764,85.727,85.727,194700001.0
2006-05-10 16:26:00,85.748,85.748,85.701,85.707,192500002.0
2006-05-10 16:27:00,85.703,85.725,85.683,85.703,283800000.0
2006-05-10 16:28:00,85.685,85.708,85.676,85.685,111699998.0
2006-05-10 16:29:00,85.684,85.697,85.67,85.68,335800003.0
2006-05-10 16:30:00,85.672,85.712,85.67,85.71,210099996.0
2006-05-10 16:31:00,85.701,85.749,85.701,85.722,161400000.0
2006-05-10 16:32:00,85.69,85.708,85.675,85.684,226400001.0
2006-05-10 16:33:00,85.679,85.7,85.646,85.646,103800000.0
2006-05-10 16:34:00,85.635,85.662,85.616,85.648,211400002.0
2006-05-10 16:35:00,85.66,85.66,85.632,85.636,71900000.0
2006-05-10 16:36:00,85.65,85.69,85.65,85.674,112799999.0
2006-05-10 16:37:00,85.683,85.69,85.664,85.672,110900002.0
2006-05-10 16:38:00,85.686,85.686,85.655,85.667,158699998.0
2006-05-10 16:39:00,85.669,85.689,85.655,85.664,166299999.0
2006-05-10 16:40:00,85.665,85.687,85.654,85.681,219899998.0
2006-05-10 16:41:00,85.658,85.693,85.647,85.693,92099999.0
2006-05-10 16:42:00,85.686,85.703,85.677,85.696,284900000.0
2006-05-10 16:43:00,85.67,85.698,85.665,85.67,157200001.0
2006-05-10 16:44:00,85.66,85.686,85.66,85.686,133800000.0
2006-05-10 16:45:00,85.681,85.681,85.657,85.658,230399999.0
2006-05-10 16:46:00,85.679,85.693,85.665,85.69,144400001.0
2006-05-10 16:47:00,85.672,85.685,85.648,85.657,72800000.0
2006-05-10 16:48:00,85.641,85.683,85.641,85.663,212300002.0
2006-05-10 16:49:00,85.652,85.666,85.635,85.659,238000000.0
2006-05-10 16:50:00,85.644,85.661,85.625,85.642,256899999.0
2006-05-10 16:51:00,85.638,85.642,85.62,85.626,143600004.0
2006-05-10 16:52:00,85.628,85.652,85.618,85.64,254299998.0
2006-05-10 16:53:00,85.638,85.659,85.623,85.641,181500002.0
2006-05-10 16:54:00,85.627,85.653,85.627,85.65,79699998.0
2006-05-10 16:55:00,85.643,85.648,85.624,85.627,76700000.0
2006-05-10 16:56:00,85.662,85.682,85.648,85.671,181499999.0
2006-05-10 16:57:00,85.681,85.709,85.666,85.673,251499999.0
2006-05-10 16:58:00,85.677,85.709,85.661,85.673,253400003.0
2006-05-10 16:59:00,85.664,85.69,85.663,85.684,167499998.0
2006-05-10 17:00:00,85.703,85.704,85.663,85.663,281499998.0
2006-05-10 17:01:00,85.671,85.696,85.656,85.671,207199999.0
2006-05-10 17:02:00,85.69,85.7,85.655,85.655,148400001.0
2006-05-10 17:03:00,85.674,85.708,85.663,85.667,242199997.0
2006-05-10 17:04:00,85.687,85.687,85.652,85.658,155000002.0
2006-05-10 17:05:00,85.673,85.701,85.673,85.698,113500001.0
2006-05-10 17:06:00,85.703,85.703,85.682,85.682,120500000.0
2006-05-10 17:07:00,85.703,85.727,85.691,85.717,87000001.0
2006-05-10 17:08:00,85.73,85.737,85.708,85.724,258700000.0
2006-05-10 17:09:00,85.712,85.743,85.709,85.734,228999998.0
2006-05-10 17:10:00,85.711,85.734,85.689,85.705,129900000.0
2006-05-10 17:11:00,85.703,85.712,85.687,85.711,179700001.0
2006-05-10 17:12:00,85.708,85.713,85.676,85.676,173399999.0
2006-05-10 17:13:00,85.685,85.697,85.668,85.685,226799998.0
2006-05-10 17:14:00,85.69,85.69,85.664,85.674,105200000.0
2006-05-10 17:15:00,85.675,85.687,85.66,85.682,269700004.0
2006-05-10 17:16:00,85.684,85.691,85.665,85.674,114300002.0
2006-05-10 17:17:00,85.695,85.695,85.656,85.656,107900000.0
2006-05-10 17:18:00,85.683,85.683,85.652,85.663,102500001.0
2006-05-10 17:19:00,85.659,85.666,85.64,85.646,115300000.0
2006-05-10 17:20:00,85.677,85.694,85.664,85.679,183500000.0
2006-05-10 17:21:00,85.681,85.696,85.664,85.674,245999997.0
2006-05-10 17:22:00,85.667,85.684,85.665,85.68,134400000.0
2006-05-10 17:23:00,85.652,85.67,85.64,85.67,239199999.0
2006-05-10 17:24:00,85.66,85.66,85.623,85.644,177500001.0
2006-05-10 17:25:00,85.646,85.665,85.631,85.644,246500000.0
2006-05-10 17:26:00,85.646,85.688,85.636,85.668,216599996.0
2006-05-10 17:27:00,85.7,85.708,85.682,85.692,119900003.0
2006-05-10 17:28:00,85.696,85.737,85.696,85.736,146399997.0
2006-05-10 17:29:00,85.734,85.747,85.71,85.733,220199999.0
2006-05-10 17:30:00,85.747,85.754,85.722,85.727,194600001.0
2006-05-10 17:31:00,85.717,85.741,85.697,85.72,101499998.0
2006-05-10 17:32:00,85.706,85.734,85.706,85.732,145100002.0
2006-05-10 17:33:00,85.729,85.734,85.693,85.71,205300002.0
2006-05-10 17:34:00,85.709,85.741,85.702,85.741,110200001.0
2006-05-10 17:35:00,85.73,85.768,85.73,85.762,205799997.0
2006-05-10 17:36:00,85.745,85.75,85.723,85.731,248599994.0
2006-05-10 17:37:00,85.727,85.731,85.706,85.718,152899999.0
2006-05-10 17:38:00,85.725,85.725,85.7,85.708,228700003.0
2006-05-10 17:39:00,85.725,85.735,85.698,85.699,152100000.0
2006-05-10 17:40:00,85.715,85.715,85.68,85.688,171699998.0
2006-05-10 17:41:00,85.689,85.704,85.629,85.648,289099999.0
2006-05-10 17:42:00,85.66,85.68,85.648,85.664,232999998.0
2006-05-10 17:43:00,85.671,85.686,85.662,85.669,174699999.0
2006-05-10 17:44:00,85.662,85.674,85.618,85.657,191500001.0
2006-05-10 17:45:00,85.665,85.667,85.627,85.647,238400003.0
2006-05-10 17:46:00,85.666,85.687,85.66,85.664,229900000.0
2006-05-10 17:47:00,85.657,85.686,85.657,85.686,220200001.0
2006-05-10 17:48:00,85.689,85.705,85.658,85.658,166500000.0
2006-05-10 17:49:00,85.664,85.673,85.638,85.646,126200000.0
2006-05-10 17:50:00,85.646,85.676,85.646,85.664,118700000.0
2006-05-10 17:51:00,85.653,85.671,85.64,85.647,253799998.0
2006-05-10 17:52:00,85.675,85.677,85.642,85.642,216899999.0
2006-05-10 17:53:00,85.644,85.685,85.629,85.685,201900001.0
2006-05-10 17:54:00,85.695,85.695,85.658,85.663,196299997.0
2006-05-10 17:55:00,85.684,85.724,85.684,85.714,144800000.0
2006-05-10 17:56:00,85.717,85.717,85.695,85.702,155899999.0
2006-05-10 17:57:00,85.715,85.76,85.701,85.739,131699998.0
2006-05-10 17:58:00,85.764,85.772,85.743,85.743,298999998.0
2006-05-10 17:59:00,85.748,85.775,85.744,85.772,251199999.0
2006-05-10 18:00:00,85.715,85.775,85.715,85.774,176700002.0
2006-05-10 18:01:00,85.776,85.782,85.745,85.759,942900004.0
2006-05-10 18:02:00,85.77,85.78,85.734,85.764,1860499998.0
2006-05-10 18:03:00,85.83,85.86,85.79,85.82,1578800001.0
2006-05-10 18:04:00,85.752,85.774,85.715,85.747,1578800001.0
2006-05-10 18:05:00,85.744,85.796,85.74,85.796,2051299996.0
2006-05-10 18:06:00,85.806,85.827,85.78,85.81,1737399994.0
2006-05-10 18:07:00,85.796,85.836,85.793,85.82,1953899999.0
2006-05-10 18:08:00,85.811,85.837,85.799,85.825,2136900000.0
2006-05-10 18:09:00,85.816,85.82,85.785,85.79,1459799995.0
2006-05-10 18:10:00,85.797,85.813,85.78,85.795,1822299997.0
2006-05-10 18:11:00,85.815,85.817,85.784,85.788,961699998.0
2006-05-10 18:12:00,85.793,85.794,85.766,85.776,1255500005.0
2006-05-10 18:13:00,85.788,85.798,85.768,85.772,1531200006.0
2006-05-10 18:14:00,85.783,85.794,85.756,85.786,1561600002.0
2006-05-10 18:15:00,85.83,85.85,85.8,85.83,2132900007.0
2006-05-10 18:16:00,85.746,85.76,85.724,85.743,2132900007.0
2006-05-10 18:17:00,85.745,85.765,85.729,85.746,798000002.0
2006-05-10 18:18:00,85.768,85.794,85.754,85.783,1068199992.0
2006-05-10 18:19:00,85.758,85.786,85.748,85.762,1725500011.0
2006-05-10 18:20:00,85.747,85.767,85.735,85.762,1387099999.0
2006-05-10 18:21:00,85.775,85.79,85.756,85.768,1688400004.0
2006-05-10 18:22:00,85.792,85.792,85.754,85.77,1737999989.0
2006-05-10 18:23:00,85.82,85.84,85.79,85.82,1524399988.0
2006-05-10 18:24:00,85.787,85.805,85.764,85.798,1524399988.0
2006-05-10 18:25:00,85.83,85.86,85.8,85.83,1691499999.0
2006-05-10 18:26:00,85.773,85.781,85.753,85.759,1691499999.0
2006-05-10 18:27:00,85.752,85.772,85.736,85.748,1529399993.0
2006-05-10 18:28:00,85.746,85.767,85.733,85.748,1179300002.0
2006-05-10 18:29:00,85.75,85.756,85.716,85.736,1368299997.0
2006-05-10 18:30:00,85.727,85.758,85.724,85.755,635800002.0
2006-05-10 18:31:00,85.753,85.761,85.729,85.729,1162300001.0
2006-05-10 18:32:00,85.735,85.765,85.733,85.756,1735199992.0
2006-05-10 18:33:00,85.744,85.777,85.735,85.768,1850799995.0
2006-05-10 18:34:00,85.773,85.792,85.759,85.767,1691600007.0
2006-05-10 18:35:00,85.769,85.784,85.747,85.775,1235400000.0
2006-05-10 18:36:00,85.772,85.8,85.769,85.783,1496399992.0
2006-05-10 18:37:00,85.774,85.794,85.765,85.785,1313299980.0
2006-05-10 18:38:00,85.783,85.791,85.757,85.775,807699997.0
2006-05-10 18:39:00,85.777,85.795,85.764,85.779,369300000.0
2006-05-10 18:40:00,85.792,85.802,85.777,85.794,687500001.0
2006-05-10 18:41:00,85.798,85.799,85.766,85.766,934199992.0
2006-05-10 18:42:00,85.784,85.795,85.763,85.78,671699999.0
2006-05-10 18:43:00,85.78,85.795,85.752,85.78,1266999993.0
2006-05-10 18:44:00,85.781,85.788,85.748,85.748,762900000.0
2006-05-10 18:45:00,85.771,85.777,85.735,85.735,980999998.0
2006-05-10 18:46:00,85.748,85.791,85.748,85.786,619599999.0
2006-05-10 18:47:00,85.787,85.806,85.774,85.793,547099993.0
2006-05-10 18:48:00,85.805,85.805,85.775,85.78,778099999.0
2006-05-10 18:49:00,85.794,85.803,85.774,85.778,1039800000.0
2006-05-10 18:50:00,85.775,85.79,85.747,85.765,1090499995.0
2006-05-10 18:51:00,85.765,85.775,85.741,85.756,440500000.0
2006-05-10 18:52:00,85.751,85.765,85.708,85.72,880099997.0
2006-05-10 18:53:00,85.7,85.731,85.683,85.706,1034999997.0
2006-05-10 18:54:00,85.71,85.712,85.668,85.688,970500000.0
2006-05-10 18:55:00,85.675,85.714,85.67,85.702,1067499994.0
2006-05-10 18:56:00,85.682,85.717,85.682,85.706,580499998.0
2006-05-10 18:57:00,85.704,85.722,85.688,85.695,390299999.0
2006-05-10 18:58:00,85.674,85.712,85.668,85.686,1205199996.0
2006-05-10 18:59:00,85.665,85.677,85.649,85.659,688299991.0
2006-05-10 19:00:00,85.637,85.663,85.633,85.634,752099994.0
2006-05-10 19:01:00,85.648,85.664,85.626,85.638,440900000.0
2006-05-10 19:02:00,85.658,85.66,85.634,85.648,182900002.0
2006-05-10 19:03:00,85.646,85.66,85.633,85.647,632200000.0
2006-05-10 19:04:00,85.633,85.662,85.631,85.657,658899997.0
2006-05-10 19:05:00,85.664,85.695,85.659,85.668,467199998.0
2006-05-10 19:06:00,85.685,85.716,85.671,85.69,516799996.0
2006-05-10 19:07:00,85.681,85.708,85.68,85.7,1221299996.0
2006-05-10 19:08:00,85.685,85.697,85.667,85.685,770799997.0
2006-05-10 19:09:00,85.655,85.693,85.636,85.657,730899998.0
2006-05-10 19:10:00,85.625,85.649,85.585,85.598,552199996.0
2006-05-10 19:11:00,85.589,85.627,85.589,85.627,134900000.0
2006-05-10 19:12:00,85.613,85.636,85.589,85.589,303199998.0
2006-05-10 19:13:00,85.595,85.621,85.577,85.588,398899997.0
2006-05-10 19:14:00,85.62,85.64,85.608,85.622,609499999.0
2006-05-10 19:15:00,85.643,85.656,85.62,85.643,773300007.0
2006-05-10 19:16:00,85.658,85.671,85.64,85.641,340700002.0
2006-05-10 19:17:00,85.652,85.653,85.622,85.637,700400001.0
2006-05-10 19:18:00,85.643,85.643,85.604,85.623,535499996.0
2006-05-10 19:19:00,85.601,85.62,85.591,85.597,592000001.0
2006-05-10 19:20:00,85.582,85.599,85.572,85.599,348099994.0
2006-05-10 19:21:00,85.593,85.606,85.568,85.595,344500001.0
2006-05-10 19:22:00,85.575,85.598,85.52,85.586,291399996.0
2006-05-10 19:23:00,85.59,85.59,85.541,85.556,1441899992.0
2006-05-10 19:24:00,85.566,85.599,85.563,85.591,691199996.0
2006-05-10 19:25:00,85.595,85.6,85.568,85.568,964700004.0
2006-05-10 19:26:00,85.592,85.597,85.563,85.573,1198699996.0
2006-05-10 19:27:00,85.568,85.585,85.556,85.583,1047500004.0
2006-05-10 19:28:00,85.568,85.595,85.564,85.594,506700002.0
2006-05-10 19:29:00,85.6,85.62,85.574,85.607,618900005.0
2006-05-10 19:30:00,85.622,85.635,85.606,85.612,799199995.0
2006-05-10 19:31:00,85.624,85.643,85.607,85.625,595100003.0
2006-05-10 19:32:00,85.656,85.656,85.62,85.625,795799995.0
2006-05-10 19:33:00,85.614,85.641,85.607,85.632,554199995.0
2006-05-10 19:34:00,85.611,85.636,85.608,85.628,879300002.0
2006-05-10 19:35:00,85.638,85.663,85.631,85.633,638099998.0
2006-05-10 19:36:00,85.663,85.667,85.639,85.654,374300001.0
2006-05-10 19:37:00,85.638,85.663,85.629,85.634,268299999.0
2006-05-10 19:38:00,85.624,85.631,85.599,85.623,972199998.0
2006-05-10 19:39:00,85.615,85.633,85.592,85.604,851900004.0
2006-05-10 19:40:00,85.615,85.618,85.584,85.61,483500000.0
2006-05-10 19:41:00,85.597,85.622,85.585,85.618,870499999.0
2006-05-10 19:42:00,85.598,85.624,85.594,85.613,604799998.0
2006-05-10 19:43:00,85.599,85.638,85.599,85.63,429299995.0
2006-05-10 19:44:00,85.643,85.649,85.613,85.613,528199994.0
2006-05-10 19:45:00,85.629,85.639,85.609,85.627,580300003.0
2006-05-10 19:46:00,85.611,85.644,85.611,85.63,522300001.0
2006-05-10 19:47:00,85.598,85.633,85.598,85.623,157400000.0
2006-05-10 19:48:00,85.625,85.63,85.592,85.623,915899995.0
2006-05-10 19:49:00,85.62,85.62,85.58,85.599,590299993.0
2006-05-10 19:50:00,85.612,85.614,85.586,85.588,377100000.0
2006-05-10 19:51:00,85.589,85.608,85.586,85.604,290299999.0
2006-05-10 19:52:00,85.608,85.616,85.575,85.596,516900002.0
2006-05-10 19:53:00,85.608,85.624,85.601,85.616,695500004.0
2006-05-10 19:54:00,85.601,85.628,85.591,85.611,722300001.0
2006-05-10 19:55:00,85.613,85.625,85.59,85.59,378599998.0
2006-05-10 19:56:00,85.585,85.618,85.585,85.612,402999992.0
2006-05-10 19:57:00,85.601,85.615,85.589,85.605,505799999.0
2006-05-10 19:58:00,85.606,85.617,85.588,85.588,674999995.0
2006-05-10 19:59:00,85.587,85.621,85.585,85.607,781999996.0
2006-05-10 20:00:00,85.611,85.619,85.592,85.6,353299998.0
2006-05-10 20:01:00,85.597,85.641,85.597,85.641,567600000.0
2006-05-10 20:02:00,85.656,85.689,85.651,85.659,804299993.0
2006-05-10 20:03:00,85.666,85.687,85.658,85.677,473600000.0
2006-05-10 20:04:00,85.657,85.675,85.606,85.65,323200000.0
2006-05-10 20:05:00,85.644,85.648,85.584,85.605,657700001.0
2006-05-10 20:06:00,85.589,85.607,85.573,85.602,1062899998.0
2006-05-10 20:07:00,85.599,85.638,85.597,85.638,668999999.0
2006-05-10 20:08:00,85.642,85.644,85.62,85.624,495899997.0
2006-05-10 20:09:00,85.613,85.613,85.556,85.561,494799996.0
2006-05-10 20:10:00,85.569,85.578,85.516,85.528,735400005.0
2006-05-10 20:11:00,85.525,85.542,85.509,85.533,842099999.0
2006-05-10 20:12:00,85.502,85.545,85.492,85.545,1529600005.0
2006-05-10 20:13:00,85.55,85.55,85.524,85.526,530400006.0
2006-05-10 20:14:00,85.539,85.55,85.52,85.55,587600004.0
2006-05-10 20:15:00,85.545,85.55,85.525,85.545,862599995.0
2006-05-10 20:16:00,85.55,85.555,85.513,85.521,548299999.0
2006-05-10 20:17:00,85.547,85.55,85.523,85.53,369700005.0
2006-05-10 20:18:00,85.53,85.555,85.53,85.555,161300000.0
2006-05-10 20:19:00,85.553,85.553,85.524,85.53,290700005.0
2006-05-10 20:20:00,85.545,85.55,85.522,85.537,751900003.0
2006-05-10 20:21:00,85.542,85.558,85.505,85.53,620699999.0
2006-05-10 20:22:00,85.511,85.517,85.421,85.427,636299994.0
2006-05-10 20:23:00,85.434,85.434,85.403,85.419,616899998.0
2006-05-10 20:24:00,85.424,85.435,85.385,85.39,340499999.0
2006-05-10 20:25:00,85.393,85.458,85.393,85.432,550799995.0
2006-05-10 20:26:00,85.451,85.465,85.425,85.425,594800000.0
2006-05-10 20:27:00,85.451,85.542,85.451,85.521,372700005.0
2006-05-10 20:28:00,85.515,85.515,85.437,85.437,1137000005.0
2006-05-10 20:29:00,85.444,85.531,85.433,85.512,1577599997.0
2006-05-10 20:30:00,85.544,85.555,85.493,85.539,1508099999.0
2006-05-10 20:31:00,85.546,85.559,85.511,85.559,1054800006.0
2006-05-10 20:32:00,85.532,85.547,85.484,85.545,1104199994.0
2006-05-10 20:33:00,85.563,85.603,85.55,85.566,514399999.0
2006-05-10 20:34:00,85.571,85.571,85.517,85.525,313100001.0
2006-05-10 20:35:00,85.56,85.61,85.542,85.542,502100000.0
2006-05-10 20:36:00,85.553,85.578,85.532,85.562,475300002.0
2006-05-10 20:37:00,85.575,85.641,85.56,85.62,557300002.0
2006-05-10 20:38:00,85.635,85.648,85.594,85.639,899099993.0
2006-05-10 20:39:00,85.623,85.648,85.597,85.608,524199998.0
2006-05-10 20:40:00,85.609,85.639,85.586,85.609,1339599994.0
2006-05-10 20:41:00,85.628,85.648,85.575,85.575,1188100003.0
2006-05-10 20:42:00,85.57,85.586,85.52,85.52,884499994.0
2006-05-10 20:43:00,85.5,85.539,85.49,85.501,938999994.0
2006-05-10 20:44:00,85.501,85.528,85.485,85.528,774999994.0
2006-05-10 20:45:00,85.537,85.537,85.475,85.492,630399997.0
2006-05-10 20:46:00,85.504,85.504,85.452,85.46,507899999.0
2006-05-10 20:47:00,85.481,85.485,85.438,85.449,1133900001.0
2006-05-10 20:48:00,85.46,85.471,85.432,85.437,679899997.0
2006-05-10 20:49:00,85.446,85.458,85.427,85.436,455699996.0
2006-05-10 20:50:00,85.44,85.458,85.408,85.435,1138899994.0
2006-05-10 20:51:00,85.427,85.45,85.409,85.437,404500001.0
2006-05-10 20:52:00,85.453,85.477,85.428,85.455,235599999.0
2006-05-10 20:53:00,85.48,85.523,85.48,85.523,1277300001.0
2006-05-10 20:54:00,85.524,85.527,85.489,85.49,551099998.0
2006-05-10 20:55:00,85.485,85.543,85.48,85.529,1130899997.0
2006-05-10 20:56:00,85.522,85.525,85.485,85.489,777499995.0
2006-05-10 20:57:00,85.497,85.498,85.463,85.479,701300007.0
2006-05-10 20:58:00,85.5,85.519,85.48,85.491,1193000000.0
2006-05-10 20:59:00,85.505,85.544,85.502,85.543,1088699989.0
2006-05-10 21:00:00,85.545,85.565,85.531,85.552,1110400000.0
2006-05-10 21:01:00,85.54,85.565,85.532,85.546,1252899997.0
2006-05-10 21:02:00,85.553,85.57,85.541,85.554,539000005.0
2006-05-10 21:03:00,85.56,85.587,85.546,85.578,352800001.0
2006-05-10 21:04:00,85.549,85.585,85.528,85.55,503800001.0
2006-05-10 21:05:00,85.511,85.562,85.511,85.53,850800002.0
2006-05-10 21:06:00,85.501,85.52,85.487,85.506,678699992.0
2006-05-10 21:07:00,85.503,85.504,85.466,85.475,634599998.0
2006-05-10 21:08:00,85.482,85.5,85.456,85.474,824500000.0
2006-05-10 21:09:00,85.465,85.494,85.46,85.479,401099996.0
2006-05-10 21:10:00,85.477,85.485,85.447,85.463,646199993.0
2006-05-10 21:11:00,85.46,85.479,85.451,85.468,605500003.0
2006-05-10 21:12:00,85.47,85.476,85.433,85.433,376099997.0
2006-05-10 21:13:00,85.445,85.45,85.425,85.445,332500005.0
2006-05-10 21:14:00,85.417,85.437,85.392,85.408,619899995.0
2006-05-10 21:15:00,85.4,85.423,85.378,85.378,771600002.0
2006-05-10 21:16:00,85.402,85.444,85.387,85.421,665999996.0
2006-05-10 21:17:00,85.409,85.429,85.382,85.403,1219099994.0
2006-05-10 21:18:00,85.393,85.421,85.385,85.412,722399998.0
2006-05-10 21:19:00,85.41,85.437,85.4,85.414,767400001.0
2006-05-10 21:20:00,85.443,85.468,85.428,85.458,1272699999.0
2006-05-10 21:21:00,85.453,85.482,85.451,85.473,738200000.0
2006-05-10 21:22:00,85.458,85.476,85.447,85.463,1069099998.0
2006-05-10 21:23:00,85.467,85.476,85.448,85.459,577699997.0
2006-05-10 21:24:00,85.48,85.5,85.464,85.464,720799998.0
2006-05-10 21:25:00,85.48,85.496,85.455,85.463,1084799998.0
2006-05-10 21:26:00,85.473,85.511,85.471,85.487,451099994.0
2006-05-10 21:27:00,85.484,85.502,85.464,85.494,438399996.0
2006-05-10 21:28:00,85.465,85.489,85.451,85.452,381000002.0
2006-05-10 21:29:00,85.445,85.468,85.439,85.465,598200002.0
2006-05-10 21:30:00,85.463,85.467,85.432,85.437,352799999.0
2006-05-10 21:31:00,85.469,85.478,85.439,85.457,437900002.0
2006-05-10 21:32:00,85.474,85.487,85.458,85.461,398600002.0
2006-05-10 21:33:00,85.471,85.492,85.464,85.478,479499997.0
2006-05-10 21:34:00,85.47,85.48,85.444,85.457,192399997.0
2006-05-10 21:35:00,85.444,85.465,85.442,85.455,381200000.0
2006-05-10 21:36:00,85.444,85.471,85.437,85.465,498499997.0
2006-05-10 21:37:00,85.446,85.467,85.439,85.441,636399999.0
2006-05-10 21:38:00,85.462,85.479,85.449,85.452,130200000.0
2006-05-10 21:39:00,85.455,85.484,85.447,85.476,317599996.0
2006-05-10 21:40:00,85.464,85.476,85.441,85.448,473300001.0
2006-05-10 21:41:00,85.463,85.502,85.463,85.49,430099997.0
2006-05-10 21:42:00,85.479,85.498,85.474,85.498,370199994.0
2006-05-10 21:43:00,85.5,85.506,85.468,85.484,328299997.0
2006-05-10 21:44:00,85.48,85.51,85.48,85.51,899299995.0
2006-05-10 21:45:00,85.49,85.514,85.481,85.505,524600005.0
2006-05-10 21:46:00,85.508,85.509,85.476,85.476,234400001.0
2006-05-10 21:47:00,85.474,85.503,85.473,85.503,427300008.0
2006-05-10 21:48:00,85.489,85.507,85.458,85.502,728599998.0
2006-05-10 21:49:00,85.483,85.508,85.477,85.501,333400005.0
2006-05-10 21:50:00,85.503,85.51,85.486,85.49,264300002.0
2006-05-10 21:51:00,85.497,85.497,85.45,85.45,346299999.0
2006-05-10 21:52:00,85.459,85.474,85.446,85.45,198099999.0
2006-05-10 21:53:00,85.462,85.466,85.435,85.448,513499995.0
2006-05-10 21:54:00,85.448,85.475,85.433,85.461,383899998.0
2006-05-10 21:55:00,85.454,85.484,85.443,85.457,214299998.0
2006-05-10 21:56:00,85.455,85.475,85.441,85.441,274299998.0
2006-05-10 21:57:00,85.46,85.46,85.431,85.431,159099998.0
2006-05-10 21:58:00,85.442,85.472,85.438,85.45,234300002.0
2006-05-10 21:59:00,85.443,85.463,85.431,85.438,482499998.0
2006-05-10 22:00:00,85.454,85.526,85.451,85.466,494099997.0
2006-05-10 22:01:00,85.446,85.529,85.446,85.507,621400000.0
2006-05-10 22:02:00,85.492,85.545,85.473,85.531,839600002.0
2006-05-10 22:03:00,85.533,85.593,85.533,85.584,344300000.0
2006-05-10 22:04:00,85.572,85.604,85.564,85.577,677599998.0
2006-05-10 22:05:00,85.565,85.594,85.565,85.594,255099998.0
2006-05-10 22:06:00,85.599,85.624,85.583,85.61,252400001.0
2006-05-10 22:07:00,85.624,85.645,85.613,85.638,368000001.0
2006-05-10 22:08:00,85.643,85.661,85.618,85.638,146900000.0
2006-05-10 22:09:00,85.616,85.636,85.57,85.588,262100000.0
2006-05-10 22:10:00,85.598,85.618,85.583,85.585,258300003.0
2006-05-10 22:11:00,85.593,85.596,85.571,85.571,450199999.0
2006-05-10 22:12:00,85.574,85.6,85.574,85.595,353999999.0
2006-05-10 22:13:00,85.588,85.588,85.537,85.542,571100000.0
2006-05-10 22:14:00,85.557,85.579,85.543,85.556,214400001.0
2006-05-10 22:15:00,85.58,85.588,85.559,85.561,172300004.0
2006-05-10 22:16:00,85.562,85.572,85.53,85.548,444499996.0
2006-05-10 22:17:00,85.528,85.549,85.463,85.467,180100000.0
2006-05-10 22:18:00,85.467,85.48,85.448,85.48,374400001.0
2006-05-10 22:19:00,85.487,85.503,85.466,85.484,308800000.0
2006-05-10 22:20:00,85.507,85.521,85.489,85.521,245100000.0
2006-05-10 22:21:00,85.524,85.537,85.495,85.516,255600002.0
2006-05-10 22:22:00,85.541,85.541,85.489,85.489,325600002.0
2006-05-10 22:23:00,85.502,85.526,85.491,85.504,530400000.0
2006-05-10 22:24:00,85.521,85.531,85.474,85.474,359500000.0
2006-05-10 22:25:00,85.475,85.51,85.462,85.49,221400000.0
2006-05-10 22:26:00,85.506,85.506,85.47,85.47,148399998.0
2006-05-10 22:27:00,85.468,85.506,85.468,85.495,625799998.0
2006-05-10 22:28:00,85.497,85.5,85.469,85.487,307500001.0
2006-05-10 22:29:00,85.486,85.491,85.456,85.465,270099997.0
2006-05-10 22:30:00,85.468,85.488,85.451,85.484,236199995.0
2006-05-10 22:31:00,85.492,85.519,85.443,85.488,592299995.0
2006-05-10 22:32:00,85.509,85.529,85.5,85.517,344199998.0
2006-05-10 22:33:00,85.527,85.543,85.504,85.513,629000006.0
2006-05-10 22:34:00,85.52,85.52,85.484,85.484,634599995.0
2006-05-10 22:35:00,85.481,85.481,85.451,85.457,226699999.0
2006-05-10 22:36:00,85.476,85.49,85.457,85.473,284600005.0
2006-05-10 22:37:00,85.48,85.495,85.459,85.48,264299997.0
2006-05-10 22:38:00,85.488,85.507,85.471,85.49,254099995.0
2006-05-10 22:39:00,85.461,85.481,85.45,85.47,239500006.0
2006-05-10 22:40:00,85.458,85.498,85.458,85.486,318500002.0
2006-05-10 22:41:00,85.457,85.498,85.457,85.468,305699995.0
2006-05-10 22:42:00,85.467,85.491,85.461,85.48,286699998.0
2006-05-10 22:43:00,85.486,85.497,85.46,85.482,236200000.0
2006-05-10 22:44:00,85.488,85.51,85.456,85.456,458199999.0
2006-05-10 22:45:00,85.455,85.49,85.446,85.49,540499998.0
2006-05-10 22:46:00,85.461,85.493,85.441,85.47,198500000.0
2006-05-10 22:47:00,85.489,85.496,85.465,85.465,277800000.0
2006-05-10 22:48:00,85.472,85.492,85.452,85.475,319199999.0
2006-05-10 22:49:00,85.47,85.479,85.44,85.457,249500001.0
2006-05-10 22:50:00,85.455,85.485,85.425,85.466,249899999.0
2006-05-10 22:51:00,85.466,85.501,85.442,85.463,223900001.0
2006-05-10 22:52:00,85.478,85.499,85.444,85.472,268499997.0
2006-05-10 22:53:00,85.481,85.502,85.457,85.498,500099998.0
2006-05-10 22:54:00,85.494,85.519,85.489,85.511,277299998.0
2006-05-10 22:55:00,85.497,85.534,85.497,85.525,301699999.0
2006-05-10 22:56:00,85.514,85.543,85.514,85.535,261999999.0
2006-05-10 22:57:00,85.521,85.543,85.492,85.532,301899997.0
2006-05-10 22:58:00,85.511,85.547,85.472,85.52,135200001.0
2006-05-10 22:59:00,85.513,85.545,85.485,85.538,599300005.0
2006-05-10 23:00:00,85.541,85.567,85.512,85.54,214999997.0
2006-05-10 23:01:00,85.579,85.579,85.457,85.505,208700000.0
2006-05-10 23:02:00,85.502,85.558,85.492,85.514,116600000.0
2006-05-10 23:03:00,85.5,85.525,85.471,85.491,210400001.0
2006-05-10 23:04:00,85.486,85.507,85.461,85.471,202500001.0
2006-05-10 23:05:00,85.472,85.514,85.454,85.485,215899999.0
2006-05-10 23:06:00,85.473,85.566,85.451,85.542,231600000.0
2006-05-10 23:07:00,85.54,85.547,85.509,85.515,256100000.0
2006-05-10 23:08:00,85.5,85.532,85.488,85.525,234199994.0
2006-05-10 23:09:00,85.515,85.548,85.505,85.515,248100000.0
2006-05-10 23:10:00,85.535,85.54,85.492,85.496,231299999.0
2006-05-10 23:11:00,85.52,85.543,85.504,85.536,260299999.0
2006-05-10 23:12:00,85.536,85.553,85.521,85.552,191499999.0
2006-05-10 23:13:00,85.518,85.543,85.495,85.504,191799999.0
2006-05-10 23:14:00,85.55,85.555,85.521,85.532,281099998.0
2006-05-10 23:15:00,85.547,85.552,85.52,85.52,141900000.0
2006-05-10 23:16:00,85.534,85.547,85.515,85.517,262800000.0
2006-05-10 23:17:00,85.513,85.562,85.513,85.54,169599998.0
2006-05-10 23:18:00,85.538,85.56,85.523,85.525,246099999.0
2006-05-10 23:19:00,85.514,85.535,85.496,85.526,185199998.0
2006-05-10 23:20:00,85.508,85.549,85.499,85.531,221199998.0
2006-05-10 23:21:00,85.533,85.564,85.531,85.564,174200001.0
2006-05-10 23:22:00,85.565,85.582,85.537,85.568,118900000.0
2006-05-10 23:23:00,85.589,85.6,85.522,85.522,168400001.0
2006-05-10 23:24:00,85.564,85.577,85.53,85.555,326799996.0
2006-05-10 23:25:00,85.553,85.572,85.535,85.545,176899998.0
2006-05-10 23:26:00,85.538,85.578,85.529,85.538,128999998.0
2006-05-10 23:27:00,85.554,85.588,85.548,85.568,173900001.0
2006-05-10 23:28:00,85.562,85.589,85.516,85.522,296099997.0
2006-05-10 23:29:00,85.565,85.57,85.499,85.5,256600000.0
2006-05-10 23:30:00,85.489,85.539,85.489,85.539,215400000.0
2006-05-10 23:31:00,85.555,85.56,85.514,85.535,159199996.0
2006-05-10 23:32:00,85.555,85.569,85.54,85.546,79800000.0
2006-05-10 23:33:00,85.533,85.548,85.513,85.546,164199998.0
2006-05-10 23:34:00,85.511,85.535,85.461,85.499,261300001.0
2006-05-10 23:35:00,85.511,85.53,85.491,85.505,148400000.0
2006-05-10 23:36:00,85.505,85.51,85.48,85.48,260699999.0
2006-05-10 23:37:00,85.512,85.529,85.499,85.516,165499995.0
2006-05-10 23:38:00,85.479,85.507,85.479,85.498,108499999.0
2006-05-10 23:39:00,85.504,85.504,85.413,85.451,247999996.0
2006-05-10 23:40:00,85.469,85.502,85.454,85.487,229500001.0
2006-05-10 23:41:00,85.508,85.527,85.493,85.527,281200005.0
2006-05-10 23:42:00,85.532,85.535,85.5,85.503,238800000.0
2006-05-10 23:43:00,85.507,85.52,85.484,85.506,121999997.0
2006-05-10 23:44:00,85.517,85.537,85.5,85.51,182200000.0
2006-05-10 23:45:00,85.502,85.54,85.502,85.531,339100001.0
2006-05-10 23:46:00,85.526,85.548,85.522,85.525,136599998.0
2006-05-10 23:47:00,85.535,85.54,85.512,85.53,167700000.0
2006-05-10 23:48:00,85.533,85.538,85.51,85.525,132799997.0
2006-05-10 23:49:00,85.519,85.525,85.497,85.508,113700000.0
2006-05-10 23:50:00,85.506,85.512,85.488,85.491,186600001.0
2006-05-10 23:51:00,85.467,85.522,85.467,85.522,185500001.0
2006-05-10 23:52:00,85.534,85.534,85.498,85.503,140199998.0
2006-05-10 23:53:00,85.503,85.53,85.489,85.53,146599998.0
2006-05-10 23:54:00,85.526,85.565,85.526,85.565,86700003.0
2006-05-10 23:55:00,85.562,85.576,85.552,85.567,261199994.0
2006-05-10 23:56:00,85.568,85.57,85.546,85.554,236199998.0
2006-05-10 23:57:00,85.561,85.561,85.544,85.545,108299999.0
2006-05-10 23:58:00,85.564,85.571,85.551,85.551,192300001.0
2006-05-10 23:59:00,85.571,85.594,85.565,85.581,180600000.0
2006-05-11 00:00:00,85.585,85.585,85.557,85.56,233599996.0
2006-05-11 00:01:00,85.574,85.619,85.574,85.615,208900000.0
2006-05-11 00:02:00,85.601,85.617,85.576,85.595,121000000.0
2006-05-11 00:03:00,85.587,85.605,85.565,85.589,159400000.0
2006-05-11 00:04:00,85.604,85.616,85.577,85.599,201799997.0
2006-05-11 00:05:00,85.613,85.621,85.597,85.603,211599999.0
2006-05-11 00:06:00,85.626,85.626,85.585,85.594,156300001.0
2006-05-11 00:07:00,85.583,85.614,85.572,85.599,188300000.0
2006-05-11 00:08:00,85.581,85.609,85.578,85.608,226199999.0
2006-05-11 00:09:00,85.596,85.616,85.581,85.616,173899998.0
2006-05-11 00:10:00,85.596,85.629,85.589,85.626,254099997.0
2006-05-11 00:11:00,85.604,85.618,85.59,85.604,243300007.0
2006-05-11 00:12:00,85.59,85.61,85.59,85.605,163600000.0
2006-05-11 00:13:00,85.607,85.618,85.582,85.602,239299996.0
2006-05-11 00:14:00,85.609,85.625,85.599,85.613,234199998.0
2006-05-11 00:15:00,85.605,85.62,85.591,85.603,294999998.0
2006-05-11 00:16:00,85.62,85.62,85.6,85.6,259300000.0
2006-05-11 00:17:00,85.613,85.624,85.605,85.624,191499998.0
2006-05-11 00:18:00,85.625,85.625,85.587,85.587,195699998.0
2006-05-11 00:19:00,85.588,85.613,85.588,85.605,159299999.0
2006-05-11 00:20:00,85.581,85.611,85.581,85.592,257499999.0
2006-05-11 00:21:00,85.578,85.608,85.578,85.604,123200001.0
2006-05-11 00:22:00,85.608,85.619,85.587,85.602,290100001.0
2006-05-11 00:23:00,85.621,85.621,85.588,85.599,269500002.0
2006-05-11 00:24:00,85.601,85.605,85.58,85.58,184999999.0
2006-05-11 00:25:00,85.582,85.61,85.58,85.61,138800000.0
2006-05-11 00:26:00,85.614,85.617,85.594,85.596,243799995.0
2006-05-11 00:27:00,85.62,85.623,85.6,85.609,160699998.0
2006-05-11 00:28:00,85.614,85.628,85.594,85.594,163700000.0
2006-05-11 00:29:00,85.599,85.613,85.587,85.605,136300001.0
2006-05-11 00:30:00,85.582,85.6,85.569,85.589,166800000.0
2006-05-11 00:31:00,85.583,85.603,85.577,85.59,168499997.0
2006-05-11 00:32:00,85.59,85.602,85.575,85.575,166199998.0
2006-05-11 00:33:00,85.573,85.595,85.567,85.585,231599999.0
2006-05-11 00:34:00,85.588,85.628,85.579,85.608,148300002.0
2006-05-11 00:35:00,85.611,85.638,85.611,85.638,138000003.0
2006-05-11 00:36:00,85.652,85.653,85.627,85.627,269700000.0
2006-05-11 00:37:00,85.618,85.638,85.6,85.609,245699997.0
2006-05-11 00:38:00,85.638,85.653,85.621,85.633,281300003.0
2006-05-11 00:39:00,85.658,85.667,85.641,85.649,45900001.0
2006-05-11 00:40:00,85.655,85.677,85.643,85.661,134399998.0
2006-05-11 00:41:00,85.659,85.673,85.648,85.673,108400000.0
2006-05-11 00:42:00,85.641,85.681,85.641,85.665,124400000.0
2006-05-11 00:43:00,85.644,85.672,85.625,85.655,155999999.0
2006-05-11 00:44:00,85.649,85.681,85.649,85.681,170899999.0
2006-05-11 00:45:00,85.679,85.679,85.647,85.65,224700003.0
2006-05-11 00:46:00,85.67,85.683,85.655,85.667,103900000.0
2006-05-11 00:47:00,85.688,85.688,85.665,85.682,155399999.0
2006-05-11 00:48:00,85.695,85.695,85.668,85.668,123000000.0
2006-05-11 00:49:00,85.681,85.699,85.641,85.642,157000000.0
2006-05-11 00:50:00,85.67,85.684,85.664,85.667,227400003.0
2006-05-11 00:51:00,85.68,85.689,85.657,85.666,314700002.0
2006-05-11 00:52:00,85.672,85.711,85.672,85.711,146300000.0
2006-05-11 00:53:00,85.714,85.728,85.7,85.711,205200001.0
2006-05-11 00:54:00,85.725,85.732,85.704,85.704,157699999.0
2006-05-11 00:55:00,85.699,85.718,85.69,85.706,317100002.0
2006-05-11 00:56:00,85.701,85.73,85.701,85.725,215600000.0
2006-05-11 00:57:00,85.71,85.734,85.707,85.726,162600002.0
2006-05-11 00:58:00,85.722,85.743,85.718,85.724,303699999.0
2006-05-11 00:59:00,85.726,85.743,85.716,85.743,133099999.0
2006-05-11 01:00:00,85.715,85.728,85.652,85.652,264199998.0
2006-05-11 01:01:00,85.641,85.66,85.621,85.659,177799998.0
2006-05-11 01:02:00,85.657,85.68,85.643,85.662,208499998.0
2006-05-11 01:03:00,85.673,85.695,85.665,85.666,283299999.0
2006-05-11 01:04:00,85.692,85.697,85.671,85.673,184499998.0
2006-05-11 01:05:00,85.679,85.69,85.662,85.684,126500000.0
2006-05-11 01:06:00,85.665,85.682,85.65,85.682,151600002.0
2006-05-11 01:07:00,85.665,85.687,85.665,85.671,161700002.0
2006-05-11 01:08:00,85.663,85.69,85.657,85.677,263399997.0
2006-05-11 01:09:00,85.664,85.682,85.655,85.665,137699999.0
2006-05-11 01:10:00,85.659,85.663,85.646,85.652,186400001.0
2006-05-11 01:11:00,85.659,85.666,85.645,85.648,177199997.0
2006-05-11 01:12:00,85.678,85.678,85.653,85.653,89200000.0
2006-05-11 01:13:00,85.652,85.676,85.652,85.673,238200003.0
2006-05-11 01:14:00,85.654,85.68,85.652,85.675,196400002.0
2006-05-11 01:15:00,85.652,85.682,85.652,85.674,81600000.0
2006-05-11 01:16:00,85.651,85.671,85.613,85.623,172200001.0
2006-05-11 01:17:00,85.616,85.616,85.584,85.585,199200000.0
2006-05-11 01:18:00,85.595,85.608,85.572,85.579,140800000.0
2006-05-11 01:19:00,85.593,85.622,85.585,85.622,210399998.0
2006-05-11 01:20:00,85.601,85.634,85.601,85.625,132200001.0
2006-05-11 01:21:00,85.639,85.644,85.616,85.627,176599998.0
2006-05-11 01:22:00,85.645,85.647,85.62,85.627,132799999.0
2006-05-11 01:23:00,85.642,85.646,85.615,85.622,181500001.0
2006-05-11 01:24:00,85.647,85.647,85.615,85.647,131400000.0
2006-05-11 01:25:00,85.641,85.657,85.628,85.632,205499998.0
2006-05-11 01:26:00,85.65,85.654,85.624,85.641,189999999.0
2006-05-11 01:27:00,85.635,85.648,85.626,85.642,49800000.0
2006-05-11 01:28:00,85.645,85.655,85.632,85.632,143000002.0
2006-05-11 01:29:00,85.636,85.654,85.632,85.647,203100001.0
2006-05-11 01:30:00,85.634,85.673,85.628,85.673,209200003.0
2006-05-11 01:31:00,85.681,85.692,85.647,85.653,345399996.0
2006-05-11 01:32:00,85.668,85.673,85.646,85.653,193700002.0
2006-05-11 01:33:00,85.652,85.675,85.638,85.675,122600001.0
2006-05-11 01:34:00,85.65,85.682,85.621,85.662,175700000.0
2006-05-11 01:35:00,85.69,85.703,85.671,85.671,178699998.0
2006-05-11 01:36:00,85.666,85.68,85.646,85.661,177199997.0
2006-05-11 01:37:00,85.648,85.671,85.638,85.647,127700000.0
2006-05-11 01:38:00,85.637,85.642,85.574,85.574,129000001.0
2006-05-11 01:39:00,85.551,85.583,85.55,85.559,167599998.0
2006-05-11 01:40:00,85.586,85.632,85.581,85.592,314800000.0
2006-05-11 01:41:00,85.614,85.659,85.614,85.659,135200002.0
2006-05-11 01:42:00,85.672,85.672,85.632,85.632,181200002.0
2006-05-11 01:43:00,85.645,85.661,85.631,85.654,211299996.0
2006-05-11 01:44:00,85.633,85.688,85.628,85.683,257299997.0
2006-05-11 01:45:00,85.69,85.691,85.656,85.656,162399999.0
2006-05-11 01:46:00,85.675,85.701,85.654,85.701,205600002.0
2006-05-11 01:47:00,85.694,85.709,85.681,85.7,253300005.0
2006-05-11 01:48:00,85.693,85.708,85.675,85.678,122099999.0
2006-05-11 01:49:00,85.676,85.71,85.672,85.71,170399999.0
2006-05-11 01:50:00,85.725,85.734,85.675,85.676,116500001.0
2006-05-11 01:51:00,85.674,85.695,85.657,85.657,174100002.0
2006-05-11 01:52:00,85.656,85.695,85.656,85.677,174700002.0
2006-05-11 01:53:00,85.673,85.68,85.644,85.662,139199999.0
2006-05-11 01:54:00,85.687,85.687,85.645,85.645,162999999.0
2006-05-11 01:55:00,85.674,85.711,85.661,85.711,180099999.0
2006-05-11 01:56:00,85.699,85.735,85.699,85.734,135100002.0
2006-05-11 01:57:00,85.737,85.753,85.722,85.734,217199999.0
2006-05-11 01:58:00,85.709,85.728,85.698,85.713,50400000.0
2006-05-11 01:59:00,85.692,85.712,85.675,85.689,275799998.0
2006-05-11 02:00:00,85.688,85.703,85.669,85.687,87900001.0
2006-05-11 02:01:00,85.713,85.735,85.697,85.727,360699995.0
2006-05-11 02:02:00,85.713,85.73,85.659,85.677,171500002.0
2006-05-11 02:03:00,85.681,85.687,85.646,85.662,271899997.0
2006-05-11 02:04:00,85.659,85.667,85.617,85.632,270399997.0
2006-05-11 02:05:00,85.615,85.63,85.597,85.608,159100000.0
2006-05-11 02:06:00,85.637,85.669,85.637,85.659,90799998.0
2006-05-11 02:07:00,85.649,85.661,85.635,85.654,344700000.0
2006-05-11 02:08:00,85.639,85.661,85.638,85.661,251499998.0
2006-05-11 02:09:00,85.674,85.684,85.66,85.673,184999995.0
2006-05-11 02:10:00,85.663,85.702,85.648,85.685,96800000.0
2006-05-11 02:11:00,85.712,85.723,85.691,85.702,317500002.0
2006-05-11 02:12:00,85.707,85.738,85.707,85.735,233900000.0
2006-05-11 02:13:00,85.739,85.751,85.726,85.73,212700001.0
2006-05-11 02:14:00,85.729,85.744,85.722,85.737,13600000.0
2006-05-11 02:15:00,85.746,85.768,85.737,85.744,245600003.0
2006-05-11 02:16:00,85.749,85.772,85.749,85.754,171699999.0
2006-05-11 02:17:00,85.745,85.745,85.706,85.715,142600001.0
2006-05-11 02:18:00,85.717,85.74,85.705,85.724,152500001.0
2006-05-11 02:19:00,85.701,85.708,85.66,85.674,275700001.0
2006-05-11 02:20:00,85.663,85.677,85.644,85.663,121800002.0
2006-05-11 02:21:00,85.681,85.7,85.67,85.683,200800001.0
2006-05-11 02:22:00,85.697,85.705,85.676,85.676,112200002.0
2006-05-11 02:23:00,85.69,85.693,85.67,85.673,217399998.0
2006-05-11 02:24:00,85.678,85.699,85.662,85.677,151399998.0
2006-05-11 02:25:00,85.679,85.685,85.658,85.667,158000004.0
2006-05-11 02:26:00,85.692,85.692,85.658,85.677,313999996.0
2006-05-11 02:27:00,85.672,85.686,85.655,85.671,292399997.0
2006-05-11 02:28:00,85.675,85.684,85.657,85.677,249100002.0
2006-05-11 02:29:00,85.677,85.69,85.663,85.673,202499997.0
2006-05-11 02:30:00,85.701,85.701,85.656,85.662,185900000.0
2006-05-11 02:31:00,85.662,85.7,85.662,85.687,213999999.0
2006-05-11 02:32:00,85.676,85.695,85.666,85.681,184400002.0
2006-05-11 02:33:00,85.683,85.693,85.661,85.678,183000000.0
2006-05-11 02:34:00,85.679,85.705,85.679,85.701,151799999.0
2006-05-11 02:35:00,85.676,85.694,85.662,85.681,152199999.0
2006-05-11 02:36:00,85.67,85.692,85.668,85.683,121400000.0
2006-05-11 02:37:00,85.681,85.693,85.663,85.663,174399998.0
2006-05-11 02:38:00,85.689,85.695,85.663,85.666,256899998.0
2006-05-11 02:39:00,85.674,85.696,85.657,85.682,237299996.0
2006-05-11 02:40:00,85.683,85.696,85.673,85.685,95199998.0
2006-05-11 02:41:00,85.657,85.674,85.631,85.665,221200000.0
2006-05-11 02:42:00,85.661,85.67,85.636,85.636,186800001.0
2006-05-11 02:43:00,85.657,85.67,85.605,85.643,205100002.0
2006-05-11 02:44:00,85.681,85.694,85.657,85.671,114299999.0
2006-05-11 02:45:00,85.643,85.673,85.622,85.635,215800002.0
2006-05-11 02:46:00,85.649,85.668,85.64,85.647,144800000.0
2006-05-11 02:47:00,85.662,85.662,85.635,85.636,316299996.0
2006-05-11 02:48:00,85.638,85.638,85.616,85.621,89000000.0
2006-05-11 02:49:00,85.616,85.642,85.616,85.634,179600002.0
2006-05-11 02:50:00,85.613,85.638,85.599,85.638,278000001.0
2006-05-11 02:51:00,85.608,85.627,85.602,85.624,178999996.0
2006-05-11 02:52:00,85.623,85.635,85.602,85.602,180300003.0
2006-05-11 02:53:00,85.631,85.637,85.61,85.614,189000000.0
2006-05-11 02:54:00,85.614,85.644,85.614,85.64,198999995.0
2006-05-11 02:55:00,85.639,85.639,85.609,85.613,137299998.0
2006-05-11 02:56:00,85.615,85.623,85.585,85.601,235500001.0
2006-05-11 02:57:00,85.602,85.616,85.568,85.6,244800007.0
2006-05-11 02:58:00,85.591,85.615,85.568,85.609,255000003.0
2006-05-11 02:59:00,85.6,85.627,85.6,85.61,218399997.0
2006-05-11 03:00:00,85.625,85.635,85.6,85.606,156499999.0
2006-05-11 03:01:00,85.595,85.618,85.591,85.613,124100000.0
2006-05-11 03:02:00,85.594,85.62,85.594,85.62,115000001.0
2006-05-11 03:03:00,85.63,85.635,85.608,85.619,198500003.0
2006-05-11 03:04:00,85.626,85.634,85.6,85.62,229400002.0
2006-05-11 03:05:00,85.632,85.648,85.617,85.637,187099999.0
2006-05-11 03:06:00,85.642,85.661,85.629,85.654,136700000.0
2006-05-11 03:07:00,85.644,85.671,85.624,85.671,173700000.0
2006-05-11 03:08:00,85.655,85.672,85.627,85.657,241399999.0
2006-05-11 03:09:00,85.63,85.651,85.623,85.632,204500001.0
2006-05-11 03:10:00,85.607,85.625,85.598,85.61,115099999.0
2006-05-11 03:11:00,85.607,85.614,85.59,85.595,239599997.0
2006-05-11 03:12:00,85.605,85.616,85.584,85.608,358399995.0
2006-05-11 03:13:00,85.598,85.629,85.598,85.608,171500000.0
2006-05-11 03:14:00,85.615,85.629,85.577,85.592,144700000.0
2006-05-11 03:15:00,85.58,85.599,85.562,85.579,77599999.0
2006-05-11 03:16:00,85.555,85.555,85.479,85.482,146500001.0
2006-05-11 03:17:00,85.485,85.509,85.472,85.48,174399998.0
2006-05-11 03:18:00,85.522,85.605,85.506,85.605,137000002.0
2006-05-11 03:19:00,85.626,85.626,85.581,85.581,163900000.0
2006-05-11 03:20:00,85.592,85.605,85.576,85.597,233000001.0
2006-05-11 03:21:00,85.63,85.657,85.609,85.609,150499998.0
2006-05-11 03:22:00,85.636,85.636,85.594,85.602,158599998.0
2006-05-11 03:23:00,85.622,85.638,85.616,85.638,243699998.0
2006-05-11 03:24:00,85.625,85.654,85.623,85.64,206399997.0
2006-05-11 03:25:00,85.633,85.671,85.628,85.655,210699999.0
2006-05-11 03:26:00,85.635,85.672,85.635,85.66,213499998.0
2006-05-11 03:27:00,85.659,85.659,85.626,85.634,104800001.0
2006-05-11 03:28:00,85.642,85.659,85.624,85.635,147199998.0
2006-05-11 03:29:00,85.608,85.608,85.558,85.57,402799998.0
2006-05-11 03:30:00,85.597,85.615,85.5,85.6,178400000.0
2006-05-11 03:31:00,85.602,85.629,85.593,85.629,172999999.0
2006-05-11 03:32:00,85.603,85.625,85.591,85.607,126400001.0
2006-05-11 03:33:00,85.586,85.629,85.581,85.59,272800002.0
2006-05-11 03:34:00,85.559,85.587,85.537,85.587,176100001.0
2006-05-11 03:35:00,85.588,85.647,85.588,85.635,182400004.0
2006-05-11 03:36:00,85.619,85.655,85.609,85.655,136899998.0
2006-05-11 03:37:00,85.679,85.679,85.634,85.656,263699997.0
2006-05-11 03:38:00,85.652,85.669,85.633,85.638,120499998.0
2006-05-11 03:39:00,85.602,85.636,85.602,85.62,185300001.0
2006-05-11 03:40:00,85.606,85.631,85.605,85.629,268200001.0
2006-05-11 03:41:00,85.603,85.628,85.596,85.609,187500003.0
2006-05-11 03:42:00,85.6,85.609,85.583,85.583,93100002.0
2006-05-11 03:43:00,85.599,85.599,85.534,85.534,162900001.0
2006-05-11 03:44:00,85.594,85.632,85.58,85.61,190799998.0
2006-05-11 03:45:00,85.614,85.625,85.586,85.586,196399998.0
2006-05-11 03:46:00,85.593,85.607,85.575,85.581,206400002.0
2006-05-11 03:47:00,85.58,85.594,85.564,85.573,161600000.0
2006-05-11 03:48:00,85.565,85.58,85.543,85.556,154700002.0
2006-05-11 03:49:00,85.548,85.554,85.519,85.535,161000002.0
2006-05-11 03:50:00,85.5,85.544,85.5,85.544,167500001.0
2006-05-11 03:51:00,85.528,85.566,85.516,85.566,115500000.0
2006-05-11 03:52:00,85.562,85.59,85.549,85.572,93600003.0
2006-05-11 03:53:00,85.557,85.615,85.557,85.608,167700002.0
2006-05-11 03:54:00,85.593,85.618,85.584,85.597,70400000.0
2006-05-11 03:55:00,85.593,85.602,85.568,85.602,216000000.0
2006-05-11 03:56:00,85.599,85.612,85.579,85.582,203699999.0
2006-05-11 03:57:00,85.573,85.603,85.571,85.585,158000000.0
2006-05-11 03:58:00,85.579,85.579,85.545,85.545,130000000.0
2006-05-11 03:59:00,85.572,85.572,85.544,85.553,199999998.0
2006-05-11 04:00:00,85.565,85.565,85.529,85.548,280200000.0
2006-05-11 04:01:00,85.567,85.594,85.567,85.594,172900001.0
2006-05-11 04:02:00,85.592,85.602,85.569,85.602,157199997.0
2006-05-11 04:03:00,85.583,85.592,85.547,85.555,125300000.0
2006-05-11 04:04:00,85.562,85.591,85.559,85.571,274000000.0
2006-05-11 04:05:00,85.572,85.575,85.543,85.554,231000000.0
2006-05-11 04:06:00,85.538,85.538,85.505,85.509,202599999.0
2006-05-11 04:07:00,85.513,85.578,85.513,85.564,235299998.0
2006-05-11 04:08:00,85.583,85.59,85.547,85.547,245299994.0
2006-05-11 04:09:00,85.557,85.582,85.556,85.582,119400001.0
2006-05-11 04:10:00,85.597,85.604,85.583,85.589,148600000.0
2006-05-11 04:11:00,85.597,85.6,85.557,85.557,126600001.0
2006-05-11 04:12:00,85.573,85.582,85.547,85.563,187399998.0
2006-05-11 04:13:00,85.563,85.582,85.539,85.565,329700003.0
2006-05-11 04:14:00,85.555,85.57,85.549,85.564,155900000.0
2006-05-11 04:15:00,85.544,85.572,85.544,85.572,249499997.0
2006-05-11 04:16:00,85.572,85.589,85.564,85.581,300200002.0
2006-05-11 04:17:00,85.556,85.578,85.553,85.568,188200003.0
2006-05-11 04:18:00,85.566,85.586,85.553,85.572,79099999.0
2006-05-11 04:19:00,85.576,85.595,85.562,85.573,292799999.0
2006-05-11 04:20:00,85.589,85.589,85.568,85.577,187499998.0
2006-05-11 04:21:00,85.568,85.583,85.565,85.572,97299999.0
2006-05-11 04:22:00,85.591,85.597,85.575,85.578,150100000.0
2006-05-11 04:23:00,85.594,85.599,85.569,85.569,100199999.0
2006-05-11 04:24:00,85.539,85.565,85.539,85.565,197700003.0
2006-05-11 04:25:00,85.557,85.576,85.541,85.56,145099999.0
2006-05-11 04:26:00,85.552,85.57,85.545,85.557,243999994.0
2006-05-11 04:27:00,85.562,85.579,85.553,85.574,171400000.0
2006-05-11 04:28:00,85.557,85.572,85.556,85.565,135700002.0
2006-05-11 04:29:00,85.555,85.567,85.535,85.535,178400001.0
2006-05-11 04:30:00,85.538,85.553,85.531,85.547,278200002.0
2006-05-11 04:31:00,85.538,85.55,85.525,85.545,293899996.0
2006-05-11 04:32:00,85.535,85.548,85.522,85.543,149399997.0
2006-05-11 04:33:00,85.525,85.548,85.507,85.538,231399996.0
2006-05-11 04:34:00,85.52,85.546,85.51,85.51,147000001.0
2006-05-11 04:35:00,85.513,85.533,85.503,85.523,181799999.0
2006-05-11 04:36:00,85.533,85.547,85.526,85.528,88099998.0
2006-05-11 04:37:00,85.512,85.544,85.512,85.544,205799999.0
2006-05-11 04:38:00,85.551,85.551,85.514,85.514,232500004.0
2006-05-11 04:39:00,85.518,85.565,85.518,85.565,129400001.0
2006-05-11 04:40:00,85.549,85.579,85.549,85.571,245299994.0
2006-05-11 04:41:00,85.568,85.573,85.544,85.553,241499998.0
2006-05-11 04:42:00,85.578,85.582,85.552,85.564,197500001.0
2006-05-11 04:43:00,85.557,85.576,85.541,85.555,115700001.0
2006-05-11 04:44:00,85.552,85.567,85.54,85.567,258300001.0
2006-05-11 04:45:00,85.549,85.579,85.549,85.57,298700003.0
2006-05-11 04:46:00,85.552,85.574,85.548,85.57,195000001.0
2006-05-11 04:47:00,85.55,85.57,85.546,85.57,231799998.0
2006-05-11 04:48:00,85.569,85.569,85.545,85.554,171099999.0
2006-05-11 04:49:00,85.575,85.575,85.55,85.572,187399999.0
2006-05-11 04:50:00,85.571,85.578,85.551,85.571,170100000.0
2006-05-11 04:51:00,85.581,85.593,85.56,85.56,197499997.0
2006-05-11 04:52:00,85.592,85.597,85.574,85.579,220600000.0
2006-05-11 04:53:00,85.578,85.597,85.566,85.592,324599996.0
2006-05-11 04:54:00,85.581,85.606,85.572,85.606,255999997.0
2006-05-11 04:55:00,85.6,85.608,85.58,85.58,160600000.0
2006-05-11 04:56:00,85.59,85.61,85.59,85.61,239599999.0
2006-05-11 04:57:00,85.605,85.608,85.583,85.59,161399998.0
2006-05-11 04:58:00,85.615,85.626,85.598,85.598,252800001.0
2006-05-11 04:59:00,85.611,85.628,85.604,85.617,161199999.0
2006-05-11 05:00:00,85.623,85.623,85.6,85.61,160600000.0
2006-05-11 05:01:00,85.616,85.624,85.6,85.601,221400000.0
2006-05-11 05:02:00,85.625,85.625,85.596,85.598,194899998.0
2006-05-11 05:03:00,85.612,85.62,85.589,85.608,98200000.0
2006-05-11 05:04:00,85.613,85.613,85.591,85.601,176099999.0
2006-05-11 05:05:00,85.587,85.609,85.566,85.607,182300004.0
2006-05-11 05:06:00,85.588,85.609,85.577,85.595,183399999.0
2006-05-11 05:07:00,85.6,85.6,85.571,85.571,204999997.0
2006-05-11 05:08:00,85.595,85.604,85.572,85.572,130500001.0
2006-05-11 05:09:00,85.59,85.605,85.577,85.596,312899997.0
2006-05-11 05:10:00,85.575,85.595,85.571,85.59,163800003.0
2006-05-11 05:11:00,85.566,85.593,85.531,85.531,198800000.0
2006-05-11 05:12:00,85.566,85.59,85.559,85.579,79600000.0
2006-05-11 05:13:00,85.565,85.592,85.565,85.592,232700001.0
2006-05-11 05:14:00,85.585,85.59,85.559,85.568,285300003.0
2006-05-11 05:15:00,85.586,85.586,85.552,85.563,203399999.0
2006-05-11 05:16:00,85.577,85.59,85.552,85.575,200799999.0
2006-05-11 05:17:00,85.577,85.593,85.557,85.581,276300002.0
2006-05-11 05:18:00,85.573,85.607,85.573,85.607,101800000.0
2006-05-11 05:19:00,85.604,85.623,85.598,85.616,101200001.0
2006-05-11 05:20:00,85.637,85.669,85.631,85.634,136100000.0
2006-05-11 05:21:00,85.66,85.671,85.642,85.647,290300004.0
2006-05-11 05:22:00,85.65,85.678,85.65,85.678,282500001.0
2006-05-11 05:23:00,85.681,85.689,85.664,85.665,189500000.0
2006-05-11 05:24:00,85.679,85.684,85.661,85.664,138299997.0
2006-05-11 05:25:00,85.679,85.722,85.664,85.704,270499995.0
2006-05-11 05:26:00,85.697,85.716,85.685,85.705,181399998.0
2006-05-11 05:27:00,85.709,85.733,85.695,85.71,221899998.0
2006-05-11 05:28:00,85.735,85.755,85.708,85.727,184600000.0
2006-05-11 05:29:00,85.712,85.757,85.704,85.718,283000003.0
2006-05-11 05:30:00,85.703,85.715,85.68,85.698,304000000.0
2006-05-11 05:31:00,85.686,85.74,85.686,85.703,210999998.0
2006-05-11 05:32:00,85.738,85.743,85.694,85.694,103800000.0
2006-05-11 05:33:00,85.683,85.704,85.674,85.691,223999997.0
2006-05-11 05:34:00,85.664,85.681,85.646,85.671,148400002.0
2006-05-11 05:35:00,85.663,85.663,85.636,85.641,189600000.0
2006-05-11 05:36:00,85.638,85.638,85.581,85.581,186699999.0
2006-05-11 05:37:00,85.598,85.606,85.562,85.562,315599995.0
2006-05-11 05:38:00,85.577,85.6,85.564,85.585,223099999.0
2006-05-11 05:39:00,85.599,85.619,85.593,85.597,184200001.0
2006-05-11 05:40:00,85.584,85.623,85.584,85.623,216200002.0
2006-05-11 05:41:00,85.627,85.627,85.589,85.592,197600001.0
2006-05-11 05:42:00,85.607,85.607,85.572,85.572,86399999.0
2006-05-11 05:43:00,85.594,85.607,85.579,85.587,154100001.0
2006-05-11 05:44:00,85.594,85.62,85.584,85.595,208699998.0
2006-05-11 05:45:00,85.608,85.64,85.608,85.64,195099996.0
2006-05-11 05:46:00,85.626,85.628,85.606,85.611,123599999.0
2006-05-11 05:47:00,85.596,85.614,85.592,85.612,222900003.0
2006-05-11 05:48:00,85.618,85.627,85.593,85.595,220200000.0
2006-05-11 05:49:00,85.612,85.626,85.597,85.597,249699999.0
2006-05-11 05:50:00,85.631,85.637,85.604,85.604,117199999.0
2006-05-11 05:51:00,85.598,85.619,85.594,85.612,150200002.0
2006-05-11 05:52:00,85.595,85.612,85.577,85.611,226000000.0
2006-05-11 05:53:00,85.604,85.604,85.534,85.534,180400001.0
2006-05-11 05:54:00,85.554,85.566,85.533,85.542,199299996.0
2006-05-11 05:55:00,85.572,85.581,85.555,85.555,103500001.0
2006-05-11 05:56:00,85.566,85.581,85.543,85.555,143100001.0
2006-05-11 05:57:00,85.563,85.567,85.543,85.545,126800001.0
2006-05-11 05:58:00,85.556,85.563,85.536,85.536,180400003.0
2006-05-11 05:59:00,85.526,85.542,85.511,85.525,167900001.0
2006-05-11 06:00:00,85.496,85.524,85.491,85.511,166800001.0
2006-05-11 06:01:00,85.522,85.527,85.504,85.505,164599999.0
2006-05-11 06:02:00,85.519,85.545,85.507,85.521,120200002.0
2006-05-11 06:03:00,85.512,85.554,85.512,85.554,277499999.0
2006-05-11 06:04:00,85.553,85.562,85.533,85.562,232000000.0
2006-05-11 06:05:00,85.557,85.557,85.53,85.541,135899999.0
2006-05-11 06:06:00,85.554,85.563,85.526,85.536,90299999.0
2006-05-11 06:07:00,85.541,85.541,85.516,85.516,205799999.0
2006-05-11 06:08:00,85.536,85.559,85.53,85.545,227099999.0
2006-05-11 06:09:00,85.557,85.565,85.543,85.551,206700001.0
2006-05-11 06:10:00,85.571,85.571,85.546,85.555,217499997.0
2006-05-11 06:11:00,85.554,85.567,85.539,85.541,212700000.0
2006-05-11 06:12:00,85.562,85.57,85.544,85.558,173399996.0
2006-05-11 06:13:00,85.562,85.57,85.543,85.555,139700002.0
2006-05-11 06:14:00,85.561,85.562,85.527,85.527,187500003.0
2006-05-11 06:15:00,85.541,85.541,85.514,85.515,173300000.0
2006-05-11 06:16:00,85.524,85.536,85.509,85.517,187199999.0
2006-05-11 06:17:00,85.53,85.543,85.5,85.515,258500000.0
2006-05-11 06:18:00,85.503,85.517,85.478,85.513,227199997.0
2006-05-11 06:19:00,85.505,85.527,85.492,85.515,122899999.0
2006-05-11 06:20:00,85.523,85.535,85.507,85.517,204800001.0
2006-05-11 06:21:00,85.536,85.547,85.523,85.534,186399999.0
2006-05-11 06:22:00,85.538,85.538,85.508,85.516,242000001.0
2006-05-11 06:23:00,85.512,85.53,85.507,85.524,187799999.0
2006-05-11 06:24:00,85.507,85.525,85.494,85.522,299700001.0
2006-05-11 06:25:00,85.528,85.53,85.502,85.506,249500000.0
2006-05-11 06:26:00,85.491,85.531,85.491,85.531,65900000.0
2006-05-11 06:27:00,85.524,85.543,85.523,85.531,121900002.0
2006-05-11 06:28:00,85.527,85.538,85.521,85.538,85500000.0
2006-05-11 06:29:00,85.542,85.542,85.5,85.52,102199999.0
2006-05-11 06:30:00,85.54,85.543,85.516,85.526,172100001.0
2006-05-11 06:31:00,85.529,85.549,85.511,85.529,164199998.0
2006-05-11 06:32:00,85.528,85.546,85.512,85.532,224900001.0
2006-05-11 06:33:00,85.534,85.547,85.521,85.542,281400002.0
2006-05-11 06:34:00,85.527,85.564,85.527,85.557,140600002.0
2006-05-11 06:35:00,85.542,85.562,85.537,85.562,219300002.0
2006-05-11 06:36:00,85.542,85.56,85.542,85.558,82699998.0
2006-05-11 06:37:00,85.552,85.552,85.524,85.524,88099999.0
2006-05-11 06:38:00,85.52,85.546,85.515,85.539,290900002.0
2006-05-11 06:39:00,85.517,85.535,85.513,85.534,141700000.0
2006-05-11 06:40:00,85.539,85.543,85.514,85.514,171800000.0
2006-05-11 06:41:00,85.523,85.556,85.523,85.556,205099998.0
2006-05-11 06:42:00,85.535,85.564,85.53,85.552,218900001.0
2006-05-11 06:43:00,85.557,85.588,85.554,85.567,173800001.0
2006-05-11 06:44:00,85.55,85.576,85.55,85.573,110900000.0
2006-05-11 06:45:00,85.562,85.576,85.556,85.561,153200000.0
2006-05-11 06:46:00,85.567,85.579,85.555,85.572,279399999.0
2006-05-11 06:47:00,85.579,85.601,85.565,85.577,171500002.0
2006-05-11 06:48:00,85.591,85.608,85.576,85.577,273199998.0
2006-05-11 06:49:00,85.595,85.621,85.577,85.598,151299999.0
2006-05-11 06:50:00,85.592,85.64,85.592,85.64,108699998.0
2006-05-11 06:51:00,85.627,85.642,85.596,85.607,214100000.0
2006-05-11 06:52:00,85.605,85.623,85.596,85.615,136699999.0
2006-05-11 06:53:00,85.608,85.641,85.608,85.641,194399998.0
2006-05-11 06:54:00,85.65,85.654,85.626,85.626,249900000.0
2006-05-11 06:55:00,85.608,85.626,85.603,85.612,161199999.0
2006-05-11 06:56:00,85.615,85.646,85.607,85.646,313800001.0
2006-05-11 06:57:00,85.645,85.652,85.62,85.636,102000000.0
2006-05-11 06:58:00,85.64,85.665,85.635,85.656,121600001.0
2006-05-11 06:59:00,85.644,85.67,85.63,85.652,199799999.0
2006-05-11 07:00:00,85.667,85.675,85.651,85.651,129700000.0
2006-05-11 07:01:00,85.651,85.669,85.637,85.648,205200003.0
2006-05-11 07:02:00,85.647,85.669,85.64,85.662,225699999.0
2006-05-11 07:03:00,85.646,85.669,85.645,85.669,67100000.0
2006-05-11 07:04:00,85.662,85.677,85.645,85.663,171899999.0
2006-05-11 07:05:00,85.646,85.672,85.646,85.672,220100000.0
2006-05-11 07:06:00,85.677,85.686,85.664,85.686,63100000.0
2006-05-11 07:07:00,85.671,85.689,85.647,85.684,171500002.0
2006-05-11 07:08:00,85.692,85.692,85.654,85.675,174099999.0
2006-05-11 07:09:00,85.643,85.686,85.643,85.679,212499996.0
2006-05-11 07:10:00,85.685,85.696,85.665,85.665,168099997.0
2006-05-11 07:11:00,85.687,85.693,85.648,85.648,142200000.0
2006-05-11 07:12:00,85.642,85.666,85.64,85.66,141900000.0
2006-05-11 07:13:00,85.657,85.668,85.643,85.651,182300003.0
2006-05-11 07:14:00,85.649,85.665,85.647,85.652,175199996.0
2006-05-11 07:15:00,85.642,85.649,85.62,85.63,197500002.0
2006-05-11 07:16:00,85.603,85.65,85.603,85.63,331499997.0
2006-05-11 07:17:00,85.621,85.648,85.621,85.645,165300000.0
2006-05-11 07:18:00,85.662,85.688,85.659,85.664,128600000.0
2006-05-11 07:19:00,85.687,85.687,85.641,85.659,190199998.0
2006-05-11 07:20:00,85.655,85.674,85.655,85.672,114399999.0
2006-05-11 07:21:00,85.669,85.677,85.65,85.65,161599999.0
2006-05-11 07:22:00,85.69,85.69,85.659,85.689,168400001.0
2006-05-11 07:23:00,85.678,85.683,85.652,85.652,285699995.0
2006-05-11 07:24:00,85.658,85.677,85.639,85.676,141499999.0
2006-05-11 07:25:00,85.654,85.671,85.629,85.637,282499999.0
2006-05-11 07:26:00,85.635,85.653,85.616,85.627,315400003.0
2006-05-11 07:27:00,85.643,85.655,85.624,85.63,191400001.0
2006-05-11 07:28:00,85.62,85.644,85.599,85.615,178700001.0
2006-05-11 07:29:00,85.601,85.615,85.592,85.612,131000000.0
2006-05-11 07:30:00,85.593,85.62,85.593,85.62,79799998.0
2006-05-11 07:31:00,85.62,85.624,85.597,85.605,168599998.0
2006-05-11 07:32:00,85.623,85.634,85.606,85.619,142599999.0
2006-05-11 07:33:00,85.615,85.637,85.606,85.625,170400002.0
2006-05-11 07:34:00,85.632,85.637,85.606,85.612,143099999.0
2006-05-11 07:35:00,85.627,85.647,85.613,85.621,285000000.0
2006-05-11 07:36:00,85.64,85.664,85.629,85.64,292999999.0
2006-05-11 07:37:00,85.642,85.648,85.618,85.635,152999998.0
2006-05-11 07:38:00,85.641,85.652,85.622,85.63,112400001.0
2006-05-11 07:39:00,85.663,85.666,85.632,85.658,236099998.0
2006-05-11 07:40:00,85.654,85.662,85.634,85.653,146299999.0
2006-05-11 07:41:00,85.65,85.65,85.63,85.63,85899998.0
2006-05-11 07:42:00,85.629,85.652,85.623,85.637,201999998.0
2006-05-11 07:43:00,85.64,85.64,85.614,85.635,218499998.0
2006-05-11 07:44:00,85.642,85.651,85.617,85.63,97799999.0
2006-05-11 07:45:00,85.626,85.666,85.626,85.666,175599996.0
2006-05-11 07:46:00,85.66,85.696,85.631,85.676,187500001.0
2006-05-11 07:47:00,85.69,85.69,85.647,85.657,180699998.0
2006-05-11 07:48:00,85.641,85.665,85.629,85.665,225999998.0
2006-05-11 07:49:00,85.665,85.685,85.652,85.682,269100000.0
2006-05-11 07:50:00,85.683,85.714,85.659,85.692,169600001.0
2006-05-11 07:51:00,85.695,85.713,85.687,85.7,135400002.0
2006-05-11 07:52:00,85.679,85.699,85.648,85.648,87099998.0
2006-05-11 07:53:00,85.684,85.74,85.683,85.74,281599995.0
2006-05-11 07:54:00,85.741,85.757,85.73,85.737,72500001.0
2006-05-11 07:55:00,85.756,85.81,85.754,85.81,230799997.0
2006-05-11 07:56:00,85.818,85.823,85.783,85.789,167699998.0
2006-05-11 07:57:00,85.815,85.868,85.815,85.862,170799998.0
2006-05-11 07:58:00,85.823,85.846,85.786,85.794,166500000.0
2006-05-11 07:59:00,85.773,85.773,85.749,85.751,67100000.0
2006-05-11 08:00:00,85.741,85.751,85.72,85.744,195500000.0
2006-05-11 08:01:00,85.756,85.772,85.746,85.755,209599996.0
2006-05-11 08:02:00,85.772,85.792,85.755,85.774,123800001.0
2006-05-11 08:03:00,85.796,85.798,85.733,85.733,150500000.0
2006-05-11 08:04:00,85.715,85.734,85.702,85.725,192799999.0
2006-05-11 08:05:00,85.723,85.724,85.694,85.697,169400000.0
2006-05-11 08:06:00,85.708,85.728,85.708,85.725,90599998.0
2006-05-11 08:07:00,85.705,85.724,85.697,85.718,315699997.0
2006-05-11 08:08:00,85.724,85.726,85.702,85.708,228699998.0
2006-05-11 08:09:00,85.713,85.755,85.713,85.739,234400000.0
2006-05-11 08:10:00,85.75,85.758,85.723,85.744,201599999.0
2006-05-11 08:11:00,85.733,85.76,85.731,85.747,197699999.0
2006-05-11 08:12:00,85.74,85.768,85.733,85.766,155799999.0
2006-05-11 08:13:00,85.763,85.777,85.756,85.769,212300001.0
2006-05-11 08:14:00,85.763,85.795,85.746,85.795,131100000.0
2006-05-11 08:15:00,85.801,85.807,85.772,85.793,206000002.0
2006-05-11 08:16:00,85.779,85.81,85.779,85.808,111200000.0
2006-05-11 08:17:00,85.794,85.81,85.776,85.79,212499996.0
2006-05-11 08:18:00,85.78,85.801,85.78,85.78,203499997.0
2006-05-11 08:19:00,85.794,85.803,85.777,85.796,121500002.0
2006-05-11 08:20:00,85.794,85.796,85.764,85.78,186599999.0
2006-05-11 08:21:00,85.778,85.796,85.744,85.763,215200002.0
2006-05-11 08:22:00,85.747,85.768,85.735,85.762,180700002.0
2006-05-11 08:23:00,85.758,85.795,85.741,85.78,192099999.0
2006-05-11 08:24:00,85.777,85.807,85.773,85.807,207600001.0
2006-05-11 08:25:00,85.765,85.812,85.765,85.81,242600000.0
2006-05-11 08:26:00,85.81,85.83,85.797,85.811,144499998.0
2006-05-11 08:27:00,85.817,85.837,85.807,85.829,185500001.0
2006-05-11 08:28:00,85.816,85.845,85.809,85.816,341500001.0
2006-05-11 08:29:00,85.802,85.816,85.793,85.81,134300000.0
2006-05-11 08:30:00,85.8,85.828,85.786,85.819,173699999.0
2006-05-11 08:31:00,85.82,85.824,85.798,85.803,257600004.0
2006-05-11 08:32:00,85.805,85.828,85.799,85.819,154300001.0
2006-05-11 08:33:00,85.805,85.828,85.8,85.828,257100001.0
2006-05-11 08:34:00,85.797,85.823,85.794,85.811,236999997.0
2006-05-11 08:35:00,85.799,85.823,85.788,85.799,132100000.0
2006-05-11 08:36:00,85.774,85.803,85.764,85.783,236100000.0
2006-05-11 08:37:00,85.782,85.79,85.757,85.77,160499997.0
2006-05-11 08:38:00,85.758,85.767,85.731,85.754,180999999.0
2006-05-11 08:39:00,85.767,85.773,85.742,85.765,253100002.0
2006-05-11 08:40:00,85.747,85.767,85.739,85.754,233400000.0
2006-05-11 08:41:00,85.732,85.753,85.717,85.738,173500000.0
2006-05-11 08:42:00,85.725,85.74,85.721,85.74,83499999.0
2006-05-11 08:43:00,85.734,85.755,85.718,85.736,153400002.0
2006-05-11 08:44:00,85.737,85.737,85.695,85.708,352200002.0
2006-05-11 08:45:00,85.711,85.735,85.705,85.735,133199997.0
2006-05-11 08:46:00,85.703,85.725,85.693,85.715,168599999.0
2006-05-11 08:47:00,85.695,85.717,85.693,85.707,174699999.0
2006-05-11 08:48:00,85.714,85.717,85.696,85.696,136300000.0
2006-05-11 08:49:00,85.706,85.745,85.706,85.745,178200003.0
2006-05-11 08:50:00,85.742,85.757,85.717,85.731,163299997.0
2006-05-11 08:51:00,85.736,85.754,85.712,85.712,350499997.0
2006-05-11 08:52:00,85.734,85.735,85.709,85.71,66300000.0
2006-05-11 08:53:00,85.714,85.728,85.691,85.713,340299999.0
2006-05-11 08:54:00,85.723,85.732,85.701,85.715,224400000.0
2006-05-11 08:55:00,85.714,85.74,85.714,85.74,91700000.0
2006-05-11 08:56:00,85.725,85.742,85.713,85.742,218600001.0
2006-05-11 08:57:00,85.731,85.751,85.714,85.733,173400000.0
2006-05-11 08:58:00,85.732,85.747,85.716,85.721,175499998.0
2006-05-11 08:59:00,85.744,85.767,85.736,85.749,296099994.0
2006-05-11 09:00:00,85.739,85.759,85.721,85.74,227499995.0
2006-05-11 09:01:00,85.746,85.762,85.735,85.755,163799999.0
2006-05-11 09:02:00,85.766,85.766,85.735,85.735,179100000.0
2006-05-11 09:03:00,85.73,85.749,85.718,85.739,196500001.0
2006-05-11 09:04:00,85.731,85.733,85.695,85.695,245999997.0
2006-05-11 09:05:00,85.721,85.723,85.584,85.589,118400000.0
2006-05-11 09:06:00,85.602,85.688,85.602,85.67,161600002.0
2006-05-11 09:07:00,85.68,85.729,85.68,85.718,266399997.0
2006-05-11 09:08:00,85.723,85.77,85.71,85.77,205699998.0
2006-05-11 09:09:00,85.765,85.765,85.724,85.735,139200000.0
2006-05-11 09:10:00,85.729,85.764,85.712,85.73,260000001.0
2006-05-11 09:11:00,85.73,85.745,85.711,85.732,195800001.0
2006-05-11 09:12:00,85.732,85.75,85.718,85.735,95800001.0
2006-05-11 09:13:00,85.723,85.741,85.715,85.733,140699999.0
2006-05-11 09:14:00,85.732,85.759,85.724,85.738,114300000.0
2006-05-11 09:15:00,85.735,85.752,85.72,85.734,309899998.0
2006-05-11 09:16:00,85.745,85.781,85.739,85.773,198700002.0
2006-05-11 09:17:00,85.767,85.791,85.767,85.789,139800000.0
2006-05-11 09:18:00,85.763,85.783,85.756,85.771,184999999.0
2006-05-11 09:19:00,85.768,85.77,85.738,85.744,231000004.0
2006-05-11 09:20:00,85.767,85.77,85.734,85.751,181800001.0
2006-05-11 09:21:00,85.775,85.787,85.748,85.764,168099999.0
2006-05-11 09:22:00,85.782,85.798,85.76,85.768,174000001.0
2006-05-11 09:23:00,85.787,85.837,85.787,85.837,138799999.0
2006-05-11 09:24:00,85.843,85.901,85.828,85.862,130300001.0
2006-05-11 09:25:00,85.871,85.887,85.86,85.879,144699999.0
2006-05-11 09:26:00,85.878,85.885,85.844,85.844,215999997.0
2006-05-11 09:27:00,85.853,85.864,85.827,85.835,118600000.0
2006-05-11 09:28:00,85.841,85.866,85.84,85.849,157900001.0
2006-05-11 09:29:00,85.822,85.85,85.814,85.834,262899999.0
2006-05-11 09:30:00,85.809,85.83,85.8,85.816,115900000.0
2006-05-11 09:31:00,85.82,85.859,85.82,85.856,235000000.0
2006-05-11 09:32:00,85.851,85.871,85.826,85.857,201800002.0
2006-05-11 09:33:00,85.849,85.901,85.849,85.886,196199995.0
2006-05-11 09:34:00,85.871,85.889,85.842,85.849,196599999.0
2006-05-11 09:35:00,85.867,85.87,85.851,85.853,103600000.0
2006-05-11 09:36:00,85.83,85.852,85.824,85.852,171199998.0
2006-05-11 09:37:00,85.836,85.869,85.835,85.869,151400001.0
2006-05-11 09:38:00,85.866,85.871,85.839,85.839,153300003.0
2006-05-11 09:39:00,85.807,85.826,85.784,85.812,120500000.0
2006-05-11 09:40:00,85.767,85.813,85.767,85.813,173699999.0
2006-05-11 09:41:00,85.814,85.833,85.792,85.821,207399996.0
2006-05-11 09:42:00,85.819,85.831,85.802,85.813,159399998.0
2006-05-11 09:43:00,85.823,85.838,85.805,85.822,208100000.0
2006-05-11 09:44:00,85.816,85.829,85.782,85.81,207699999.0
2006-05-11 09:45:00,85.804,85.829,85.804,85.829,207900000.0
2006-05-11 09:46:00,85.816,85.841,85.808,85.841,336900000.0
2006-05-11 09:47:00,85.825,85.851,85.787,85.804,174600001.0
2006-05-11 09:48:00,85.789,85.804,85.777,85.794,243400001.0
2006-05-11 09:49:00,85.802,85.81,85.785,85.798,214100000.0
2006-05-11 09:50:00,85.798,85.809,85.781,85.788,209300000.0
2006-05-11 09:51:00,85.793,85.811,85.781,85.799,276299998.0
2006-05-11 09:52:00,85.781,85.815,85.768,85.781,246800000.0
2006-05-11 09:53:00,85.777,85.796,85.759,85.774,196500001.0
2006-05-11 09:54:00,85.763,85.802,85.748,85.783,214500000.0
2006-05-11 09:55:00,85.797,85.804,85.754,85.754,205400001.0
2006-05-11 09:56:00,85.771,85.791,85.751,85.759,129299999.0
2006-05-11 09:57:00,85.768,85.78,85.744,85.761,254299997.0
2006-05-11 09:58:00,85.792,85.841,85.782,85.826,167300000.0
2006-05-11 09:59:00,85.818,85.843,85.814,85.843,196900001.0
2006-05-11 10:00:00,85.841,85.855,85.826,85.829,125800001.0
2006-05-11 10:01:00,85.836,85.836,85.818,85.822,104000001.0
2006-05-11 10:02:00,85.846,85.856,85.822,85.822,168499999.0
2006-05-11 10:03:00,85.842,85.845,85.804,85.806,178700001.0
2006-05-11 10:04:00,85.81,85.832,85.8,85.819,178099998.0
2006-05-11 10:05:00,85.797,85.817,85.784,85.81,236099998.0
2006-05-11 10:06:00,85.804,85.823,85.783,85.787,247599997.0
2006-05-11 10:07:00,85.772,85.79,85.757,85.787,156999999.0
2006-05-11 10:08:00,85.77,85.792,85.752,85.752,145399999.0
2006-05-11 10:09:00,85.758,85.791,85.75,85.765,214100000.0
2006-05-11 10:10:00,85.775,85.775,85.744,85.747,82199999.0
2006-05-11 10:11:00,85.775,85.795,85.761,85.781,121400002.0
2006-05-11 10:12:00,85.774,85.792,85.752,85.763,124200000.0
2006-05-11 10:13:00,85.752,85.756,85.73,85.73,138199997.0
2006-05-11 10:14:00,85.755,85.78,85.737,85.763,177400000.0
2006-05-11 10:15:00,85.761,85.789,85.761,85.78,212000000.0
2006-05-11 10:16:00,85.746,85.77,85.743,85.757,186200000.0
2006-05-11 10:17:00,85.753,85.766,85.737,85.744,129100000.0
2006-05-11 10:18:00,85.747,85.771,85.73,85.742,100300000.0
2006-05-11 10:19:00,85.71,85.757,85.71,85.757,180599997.0
2006-05-11 10:20:00,85.767,85.779,85.747,85.765,307000001.0
2006-05-11 10:21:00,85.759,85.789,85.758,85.779,146999998.0
2006-05-11 10:22:00,85.773,85.81,85.757,85.788,189299998.0
2006-05-11 10:23:00,85.802,85.817,85.785,85.803,102499999.0
2006-05-11 10:24:00,85.801,85.803,85.77,85.781,188499999.0
2006-05-11 10:25:00,85.78,85.822,85.78,85.822,123100000.0
2006-05-11 10:26:00,85.825,85.835,85.802,85.802,108600000.0
2006-05-11 10:27:00,85.825,85.85,85.823,85.84,308700002.0
2006-05-11 10:28:00,85.836,85.856,85.831,85.855,107799998.0
2006-05-11 10:29:00,85.851,85.87,85.841,85.866,241099998.0
2006-05-11 10:30:00,85.851,85.876,85.848,85.856,172700001.0
2006-05-11 10:31:00,85.883,85.892,85.861,85.861,303899997.0
2006-05-11 10:32:00,85.873,85.895,85.861,85.883,106400001.0
2006-05-11 10:33:00,85.892,85.9,85.845,85.845,123899999.0
2006-05-11 10:34:00,85.872,85.894,85.866,85.866,167100001.0
2006-05-11 10:35:00,85.889,85.907,85.875,85.907,184599999.0
2006-05-11 10:36:00,85.898,85.914,85.891,85.905,210200000.0
2006-05-11 10:37:00,85.9,85.911,85.884,85.893,173699997.0
2006-05-11 10:38:00,85.898,85.918,85.888,85.905,274499998.0
2006-05-11 10:39:00,85.896,85.924,85.891,85.906,225800002.0
2006-05-11 10:40:00,85.92,85.933,85.901,85.932,190800003.0
2006-05-11 10:41:00,85.942,85.943,85.909,85.909,270900000.0
2006-05-11 10:42:00,85.906,85.922,85.887,85.899,231200002.0
2006-05-11 10:43:00,85.892,85.903,85.873,85.875,189500000.0
2006-05-11 10:44:00,85.873,85.906,85.867,85.882,239699998.0
2006-05-11 10:45:00,85.871,85.892,85.867,85.892,191000001.0
2006-05-11 10:46:00,85.89,85.901,85.873,85.883,134399999.0
2006-05-11 10:47:00,85.866,85.883,85.858,85.878,119300001.0
2006-05-11 10:48:00,85.888,85.891,85.863,85.865,197600000.0
2006-05-11 10:49:00,85.873,85.886,85.863,85.875,113900000.0
2006-05-11 10:50:00,85.856,85.87,85.817,85.842,111500002.0
2006-05-11 10:51:00,85.852,85.855,85.828,85.828,160799999.0
2006-05-11 10:52:00,85.838,85.871,85.832,85.868,215699999.0
2006-05-11 10:53:00,85.858,85.873,85.835,85.856,166499999.0
2006-05-11 10:54:00,85.842,85.86,85.831,85.853,116099999.0
2006-05-11 10:55:00,85.858,85.867,85.839,85.846,219900001.0
2006-05-11 10:56:00,85.872,85.885,85.849,85.872,241200003.0
2006-05-11 10:57:00,85.873,85.896,85.861,85.874,107100000.0
2006-05-11 10:58:00,85.879,85.899,85.866,85.877,302100003.0
2006-05-11 10:59:00,85.877,85.903,85.877,85.897,224399999.0
2006-05-11 11:00:00,85.897,85.897,85.842,85.874,252100001.0
2006-05-11 11:01:00,85.882,85.96,85.866,85.93,242500001.0
2006-05-11 11:02:00,85.932,85.965,85.904,85.923,119300002.0
2006-05-11 11:03:00,85.882,85.917,85.878,85.884,180299997.0
2006-05-11 11:04:00,85.867,85.893,85.862,85.875,227400000.0
2006-05-11 11:05:00,85.869,85.886,85.856,85.864,189599999.0
2006-05-11 11:06:00,85.855,85.884,85.855,85.879,89900001.0
2006-05-11 11:07:00,85.876,85.889,85.854,85.869,304200003.0
2006-05-11 11:08:00,85.882,85.911,85.88,85.906,104900000.0
2006-05-11 11:09:00,85.913,85.917,85.888,85.893,229700000.0
2006-05-11 11:10:00,85.911,85.934,85.898,85.909,199400000.0
2006-05-11 11:11:00,85.904,85.921,85.896,85.913,111299999.0
2006-05-11 11:12:00,85.915,85.936,85.903,85.921,277699997.0
2006-05-11 11:13:00,85.933,85.955,85.925,85.955,240000000.0
2006-05-11 11:14:00,85.95,85.956,85.934,85.95,193399997.0
2006-05-11 11:15:00,85.935,85.952,85.923,85.936,161099998.0
2006-05-11 11:16:00,85.916,85.936,85.907,85.911,129199999.0
2006-05-11 11:17:00,85.922,85.935,85.91,85.93,123199999.0
2006-05-11 11:18:00,85.922,85.935,85.906,85.913,291900001.0
2006-05-11 11:19:00,85.917,85.935,85.906,85.929,198599999.0
2006-05-11 11:20:00,85.916,85.938,85.914,85.932,140600002.0
2006-05-11 11:21:00,85.926,85.939,85.911,85.928,134400000.0
2006-05-11 11:22:00,85.926,85.938,85.91,85.917,165700004.0
2006-05-11 11:23:00,85.94,85.949,85.923,85.933,185799999.0
2006-05-11 11:24:00,85.939,85.955,85.926,85.952,202500000.0
2006-05-11 11:25:00,85.954,85.959,85.936,85.945,210000000.0
2006-05-11 11:26:00,85.964,85.976,85.951,85.961,183300002.0
2006-05-11 11:27:00,85.988,85.993,85.966,85.984,101000000.0
2006-05-11 11:28:00,85.974,85.976,85.941,85.96,161799999.0
2006-05-11 11:29:00,85.949,85.962,85.942,85.95,277600001.0
2006-05-11 11:30:00,85.959,85.976,85.949,85.962,156800003.0
2006-05-11 11:31:00,85.953,85.953,85.918,85.925,182199999.0
2006-05-11 11:32:00,85.907,85.939,85.907,85.935,209300001.0
2006-05-11 11:33:00,85.922,85.941,85.911,85.94,210300003.0
2006-05-11 11:34:00,85.942,85.943,85.914,85.917,138000002.0
2006-05-11 11:35:00,85.926,85.95,85.919,85.935,241899996.0
2006-05-11 11:36:00,85.938,85.945,85.924,85.929,165199999.0
2006-05-11 11:37:00,85.94,85.941,85.92,85.928,236500000.0
2006-05-11 11:38:00,85.929,85.937,85.906,85.924,207799999.0
2006-05-11 11:39:00,85.933,85.933,85.904,85.912,146899998.0
2006-05-11 11:40:00,85.88,85.927,85.88,85.916,176700004.0
2006-05-11 11:41:00,85.896,85.912,85.888,85.906,192400004.0
2006-05-11 11:42:00,85.906,85.915,85.884,85.884,113000002.0
2006-05-11 11:43:00,85.888,85.888,85.862,85.869,174200001.0
2006-05-11 11:44:00,85.891,85.899,85.871,85.876,150300001.0
2006-05-11 11:45:00,85.907,85.914,85.883,85.891,197300002.0
2006-05-11 11:46:00,85.887,85.913,85.887,85.906,208599999.0
2006-05-11 11:47:00,85.908,85.919,85.892,85.892,210500001.0
2006-05-11 11:48:00,85.913,85.913,85.876,85.89,154699999.0
2006-05-11 11:49:00,85.902,85.908,85.881,85.889,309599996.0
2006-05-11 11:50:00,85.886,85.894,85.866,85.866,140499999.0
2006-05-11 11:51:00,85.878,85.905,85.865,85.905,358000006.0
2006-05-11 11:52:00,85.891,85.911,85.878,85.9,276599998.0
2006-05-11 11:53:00,85.904,85.92,85.888,85.901,164200000.0
2006-05-11 11:54:00,85.923,85.923,85.873,85.891,159500002.0
2006-05-11 11:55:00,85.905,85.916,85.879,85.894,262699998.0
2006-05-11 11:56:00,85.899,85.917,85.899,85.899,234800003.0
2006-05-11 11:57:00,85.904,85.917,85.89,85.905,136500000.0
2006-05-11 11:58:00,85.903,85.912,85.887,85.893,238400000.0
2006-05-11 11:59:00,85.903,85.903,85.873,85.873,269700000.0
2006-05-11 12:00:00,85.862,85.897,85.862,85.887,258199997.0
2006-05-11 12:01:00,85.885,85.887,85.867,85.867,179999996.0
2006-05-11 12:02:00,85.883,85.883,85.854,85.868,161800000.0
2006-05-11 12:03:00,85.871,85.871,85.818,85.827,190700000.0
2006-05-11 12:04:00,85.851,85.851,85.824,85.826,168099997.0
2006-05-11 12:05:00,85.818,85.834,85.814,85.832,200499998.0
2006-05-11 12:06:00,85.798,85.822,85.776,85.799,157899996.0
2006-05-11 12:07:00,85.782,85.816,85.746,85.802,239000000.0
2006-05-11 12:08:00,85.777,85.807,85.777,85.805,101799999.0
2006-05-11 12:09:00,85.791,85.815,85.789,85.815,127800002.0
2006-05-11 12:10:00,85.814,85.819,85.798,85.8,160199998.0
2006-05-11 12:11:00,85.798,85.82,85.788,85.807,227399996.0
2006-05-11 12:12:00,85.812,85.818,85.802,85.807,93700001.0
2006-05-11 12:13:00,85.798,85.817,85.792,85.81,203599999.0
2006-05-11 12:14:00,85.791,85.813,85.789,85.811,258500000.0
2006-05-11 12:15:00,85.813,85.827,85.795,85.805,261199993.0
2006-05-11 12:16:00,85.791,85.82,85.791,85.815,122400003.0
2006-05-11 12:17:00,85.825,85.838,85.808,85.818,172500002.0
2006-05-11 12:18:00,85.817,85.844,85.812,85.821,237399996.0
2006-05-11 12:19:00,85.813,85.824,85.788,85.792,255100002.0
2006-05-11 12:20:00,85.801,85.827,85.79,85.827,202199998.0
2006-05-11 12:21:00,85.819,85.819,85.776,85.776,159799998.0
2006-05-11 12:22:00,85.792,85.807,85.781,85.782,167200000.0
2006-05-11 12:23:00,85.795,85.825,85.785,85.825,196500002.0
2006-05-11 12:24:00,85.819,85.831,85.804,85.827,194699999.0
2006-05-11 12:25:00,85.832,85.842,85.811,85.825,280400003.0
2006-05-11 12:26:00,85.839,85.839,85.803,85.803,291399997.0
2006-05-11 12:27:00,85.812,85.844,85.807,85.844,162200002.0
2006-05-11 12:28:00,85.833,85.863,85.83,85.85,238300000.0
2006-05-11 12:29:00,85.849,85.881,85.848,85.864,196700000.0
2006-05-11 12:30:00,85.851,85.86,85.825,85.825,271899995.0
2006-05-11 12:31:00,85.832,85.846,85.807,85.826,57200000.0
2006-05-11 12:32:00,85.834,85.852,85.821,85.841,248100000.0
2006-05-11 12:33:00,85.822,85.853,85.821,85.841,247399996.0
2006-05-11 12:34:00,85.836,85.851,85.804,85.818,145299999.0
2006-05-11 12:35:00,85.823,85.823,85.801,85.801,184199999.0
2006-05-11 12:36:00,85.799,85.821,85.79,85.81,142999999.0
2006-05-11 12:37:00,85.798,85.844,85.798,85.844,301800000.0
2006-05-11 12:38:00,85.829,85.855,85.784,85.785,202599999.0
2006-05-11 12:39:00,85.798,85.843,85.785,85.827,140999998.0
2006-05-11 12:40:00,85.83,85.833,85.788,85.799,122799999.0
2006-05-11 12:41:00,85.784,85.805,85.783,85.8,186000000.0
2006-05-11 12:42:00,85.776,85.776,85.736,85.753,124100000.0
2006-05-11 12:43:00,85.75,85.762,85.722,85.722,303699996.0
2006-05-11 12:44:00,85.741,85.759,85.724,85.746,247300000.0
2006-05-11 12:45:00,85.755,85.764,85.738,85.746,166699999.0
2006-05-11 12:46:00,85.716,85.751,85.716,85.739,190199998.0
2006-05-11 12:47:00,85.738,85.749,85.685,85.723,124700002.0
2006-05-11 12:48:00,85.751,85.751,85.716,85.716,220200000.0
2006-05-11 12:49:00,85.711,85.727,85.694,85.727,400899999.0
2006-05-11 12:50:00,85.709,85.725,85.706,85.722,149000001.0
2006-05-11 12:51:00,85.702,85.725,85.698,85.72,241299997.0
2006-05-11 12:52:00,85.7,85.715,85.688,85.708,185999998.0
2006-05-11 12:53:00,85.703,85.718,85.682,85.682,158700000.0
2006-05-11 12:54:00,85.708,85.742,85.705,85.735,211799998.0
2006-05-11 12:55:00,85.735,85.741,85.722,85.732,137000000.0
2006-05-11 12:56:00,85.713,85.732,85.706,85.732,103800001.0
2006-05-11 12:57:00,85.705,85.726,85.695,85.695,109299998.0
2006-05-11 12:58:00,85.702,85.72,85.696,85.713,194500000.0
2006-05-11 12:59:00,85.683,85.7,85.675,85.699,161900000.0
2006-05-11 13:00:00,85.702,85.72,85.689,85.707,164599999.0
2006-05-11 13:01:00,85.729,85.767,85.716,85.75,91199999.0
2006-05-11 13:02:00,85.753,85.785,85.75,85.778,154800001.0
2006-05-11 13:03:00,85.762,85.784,85.737,85.765,253800002.0
2006-05-11 13:04:00,85.762,85.771,85.752,85.771,131399999.0
2006-05-11 13:05:00,85.776,85.8,85.763,85.778,185499998.0
2006-05-11 13:06:00,85.793,85.807,85.779,85.802,240300000.0
2006-05-11 13:07:00,85.81,85.814,85.789,85.789,149299998.0
2006-05-11 13:08:00,85.784,85.803,85.76,85.79,250699997.0
2006-05-11 13:09:00,85.756,85.782,85.743,85.757,216500003.0
2006-05-11 13:10:00,85.741,85.763,85.732,85.749,153100000.0
2006-05-11 13:11:00,85.728,85.744,85.726,85.742,79500001.0
2006-05-11 13:12:00,85.737,85.751,85.722,85.748,131100001.0
2006-05-11 13:13:00,85.746,85.755,85.721,85.745,175300002.0
2006-05-11 13:14:00,85.733,85.746,85.714,85.728,112700000.0
2006-05-11 13:15:00,85.722,85.739,85.698,85.719,313599998.0
2006-05-11 13:16:00,85.749,85.768,85.733,85.752,257100002.0
2006-05-11 13:17:00,85.742,85.777,85.742,85.777,249099999.0
2006-05-11 13:18:00,85.755,85.771,85.747,85.76,120999998.0
2006-05-11 13:19:00,85.729,85.751,85.715,85.727,170400000.0
2006-05-11 13:20:00,85.73,85.746,85.72,85.732,109099998.0
2006-05-11 13:21:00,85.748,85.755,85.727,85.736,216899998.0
2006-05-11 13:22:00,85.731,85.732,85.688,85.693,134499999.0
2006-05-11 13:23:00,85.665,85.695,85.664,85.695,125900000.0
2006-05-11 13:24:00,85.686,85.7,85.674,85.695,320499999.0
2006-05-11 13:25:00,85.681,85.701,85.681,85.701,206800004.0
2006-05-11 13:26:00,85.704,85.729,85.703,85.729,203000000.0
2006-05-11 13:27:00,85.737,85.737,85.706,85.706,282199998.0
2006-05-11 13:28:00,85.708,85.735,85.708,85.731,169200001.0
2006-05-11 13:29:00,85.703,85.722,85.693,85.714,172400002.0
2006-05-11 13:30:00,85.704,85.719,85.688,85.698,70000000.0
2006-05-11 13:31:00,85.712,85.713,85.681,85.695,270400000.0
2006-05-11 13:32:00,85.717,85.72,85.697,85.697,145299999.0
2006-05-11 13:33:00,85.698,85.707,85.671,85.683,192000000.0
2006-05-11 13:34:00,85.694,85.714,85.694,85.714,217600001.0
2006-05-11 13:35:00,85.708,85.708,85.674,85.681,272499998.0
2006-05-11 13:36:00,85.675,85.69,85.662,85.68,277199998.0
2006-05-11 13:37:00,85.696,85.716,85.677,85.686,170300000.0
2006-05-11 13:38:00,85.706,85.727,85.694,85.723,275099998.0
2006-05-11 13:39:00,85.716,85.734,85.705,85.731,180099996.0
2006-05-11 13:40:00,85.722,85.769,85.718,85.769,162000000.0
2006-05-11 13:41:00,85.772,85.774,85.744,85.744,210299999.0
2006-05-11 13:42:00,85.759,85.759,85.71,85.71,149700000.0
2006-05-11 13:43:00,85.707,85.736,85.686,85.706,231400004.0
2006-05-11 13:44:00,85.7,85.721,85.683,85.691,203200000.0
2006-05-11 13:45:00,85.687,85.693,85.659,85.673,211900000.0
2006-05-11 13:46:00,85.677,85.7,85.664,85.681,229700004.0
2006-05-11 13:47:00,85.685,85.689,85.666,85.673,186399996.0
2006-05-11 13:48:00,85.685,85.686,85.655,85.655,296699998.0
2006-05-11 13:49:00,85.671,85.694,85.652,85.677,339300004.0
2006-05-11 13:50:00,85.681,85.717,85.681,85.716,212399999.0
2006-05-11 13:51:00,85.726,85.726,85.69,85.699,147600000.0
2006-05-11 13:52:00,85.69,85.699,85.671,85.675,194200001.0
2006-05-11 13:53:00,85.679,85.703,85.673,85.703,183799999.0
2006-05-11 13:54:00,85.67,85.697,85.67,85.685,176000002.0
2006-05-11 13:55:00,85.685,85.69,85.669,85.674,214899999.0
2006-05-11 13:56:00,85.679,85.694,85.664,85.686,190700000.0
2006-05-11 13:57:00,85.686,85.698,85.672,85.682,139899999.0
2006-05-11 13:58:00,85.68,85.697,85.667,85.696,166199998.0
2006-05-11 13:59:00,85.691,85.708,85.679,85.69,206099999.0
2006-05-11 14:00:00,85.695,85.7,85.674,85.683,161700001.0
2006-05-11 14:01:00,85.69,85.709,85.673,85.692,182399999.0
2006-05-11 14:02:00,85.69,85.701,85.67,85.682,157099998.0
2006-05-11 14:03:00,85.691,85.709,85.685,85.707,111300001.0
2006-05-11 14:04:00,85.712,85.713,85.691,85.698,196899996.0
2006-05-11 14:05:00,85.71,85.716,85.679,85.706,138099998.0
2006-05-11 14:06:00,85.686,85.738,85.686,85.722,131500001.0
2006-05-11 14:07:00,85.716,85.745,85.716,85.735,295199997.0
2006-05-11 14:08:00,85.73,85.73,85.702,85.702,154700003.0
2006-05-11 14:09:00,85.715,85.733,85.7,85.709,194000000.0
2006-05-11 14:10:00,85.732,85.734,85.715,85.719,111399999.0
2006-05-11 14:11:00,85.743,85.763,85.734,85.74,239200004.0
2006-05-11 14:12:00,85.738,85.77,85.731,85.77,86700000.0
2006-05-11 14:13:00,85.738,85.761,85.733,85.744,221200004.0
2006-05-11 14:14:00,85.721,85.747,85.719,85.745,220299999.0
2006-05-11 14:15:00,85.733,85.776,85.724,85.776,275000002.0
2006-05-11 14:16:00,85.768,85.79,85.76,85.76,212099996.0
2006-05-11 14:17:00,85.764,85.792,85.751,85.776,143600000.0
2006-05-11 14:18:00,85.773,85.806,85.773,85.795,135600000.0
2006-05-11 14:19:00,85.786,85.81,85.764,85.781,137300001.0
2006-05-11 14:20:00,85.807,85.822,85.787,85.787,168899994.0
2006-05-11 14:21:00,85.818,85.838,85.785,85.811,212600001.0
2006-05-11 14:22:00,85.799,85.828,85.797,85.828,184200000.0
2006-05-11 14:23:00,85.831,85.831,85.801,85.807,162599997.0
2006-05-11 14:24:00,85.828,85.828,85.74,85.74,200300001.0
2006-05-11 14:25:00,85.75,85.761,85.725,85.755,237199997.0
2006-05-11 14:26:00,85.762,85.762,85.724,85.736,129500001.0
2006-05-11 14:27:00,85.752,85.775,85.744,85.745,175099995.0
2006-05-11 14:28:00,85.76,85.76,85.729,85.74,181800002.0
2006-05-11 14:29:00,85.77,85.775,85.747,85.748,165700003.0
2006-05-11 14:30:00,85.75,85.76,85.73,85.74,269699994.0
2006-05-11 14:31:00,85.764,85.766,85.73,85.73,145499998.0
2006-05-11 14:32:00,85.752,85.753,85.729,85.734,168599996.0
2006-05-11 14:33:00,85.736,85.748,85.7,85.7,175600002.0
2006-05-11 14:34:00,85.725,85.728,85.667,85.667,146899998.0
2006-05-11 14:35:00,85.658,85.68,85.635,85.66,206300001.0
2006-05-11 14:36:00,85.692,85.737,85.682,85.714,149100001.0
2006-05-11 14:37:00,85.747,85.749,85.711,85.712,235199998.0
2006-05-11 14:38:00,85.713,85.717,85.684,85.698,94299999.0
2006-05-11 14:39:00,85.692,85.708,85.688,85.69,212500002.0
2006-05-11 14:40:00,85.7,85.709,85.684,85.69,151900000.0
2006-05-11 14:41:00,85.685,85.713,85.634,85.687,184000001.0
2006-05-11 14:42:00,85.67,85.679,85.654,85.654,211799998.0
2006-05-11 14:43:00,85.671,85.684,85.656,85.671,199000002.0
2006-05-11 14:44:00,85.684,85.701,85.673,85.688,194700002.0
2006-05-11 14:45:00,85.7,85.722,85.686,85.703,263699997.0
2006-05-11 14:46:00,85.71,85.745,85.71,85.731,154699997.0
2006-05-11 14:47:00,85.727,85.746,85.715,85.725,215300002.0
2006-05-11 14:48:00,85.727,85.76,85.727,85.745,161699999.0
2006-05-11 14:49:00,85.733,85.733,85.685,85.689,173499998.0
2006-05-11 14:50:00,85.7,85.7,85.635,85.659,168000002.0
2006-05-11 14:51:00,85.649,85.662,85.631,85.656,167900000.0
2006-05-11 14:52:00,85.657,85.708,85.65,85.708,313399996.0
2006-05-11 14:53:00,85.71,85.77,85.71,85.748,173000000.0
2006-05-11 14:54:00,85.75,85.782,85.744,85.763,117299999.0
2006-05-11 14:55:00,85.767,85.77,85.737,85.746,150800000.0
2006-05-11 14:56:00,85.724,85.745,85.724,85.742,174299998.0
2006-05-11 14:57:00,85.737,85.761,85.725,85.756,137700002.0
2006-05-11 14:58:00,85.734,85.765,85.734,85.765,182099999.0
2006-05-11 14:59:00,85.764,85.81,85.749,85.789,231100003.0
2006-05-11 15:00:00,85.772,85.817,85.772,85.817,100000000.0
2006-05-11 15:01:00,85.818,85.824,85.793,85.802,258500001.0
2006-05-11 15:02:00,85.822,85.85,85.809,85.822,192899998.0
2006-05-11 15:03:00,85.84,85.847,85.818,85.82,129300000.0
2006-05-11 15:04:00,85.838,85.858,85.828,85.839,63800000.0
2006-05-11 15:05:00,85.865,85.887,85.863,85.887,259499999.0
2006-05-11 15:06:00,85.888,85.897,85.86,85.876,289799999.0
2006-05-11 15:07:00,85.856,85.903,85.814,85.897,207500000.0
2006-05-11 15:08:00,85.898,85.907,85.872,85.882,236700001.0
2006-05-11 15:09:00,85.893,85.893,85.835,85.853,219899997.0
2006-05-11 15:10:00,85.884,85.906,85.867,85.893,285000001.0
2006-05-11 15:11:00,85.887,85.907,85.873,85.907,117000000.0
2006-05-11 15:12:00,85.891,85.908,85.874,85.883,197299997.0
2006-05-11 15:13:00,85.907,85.922,85.886,85.886,136999997.0
2006-05-11 15:14:00,85.906,85.917,85.885,85.902,216699997.0
2006-05-11 15:15:00,85.912,85.946,85.912,85.927,151399998.0
2006-05-11 15:16:00,85.946,85.951,85.918,85.927,262700003.0
2006-05-11 15:17:00,85.945,85.95,85.907,85.913,106300000.0
2006-05-11 15:18:00,85.923,85.955,85.906,85.955,287100002.0
2006-05-11 15:19:00,85.935,85.96,85.919,85.956,157099999.0
2006-05-11 15:20:00,85.951,85.972,85.945,85.972,58800000.0
2006-05-11 15:21:00,85.963,85.99,85.94,85.974,178000001.0
2006-05-11 15:22:00,85.99,85.99,85.963,85.985,129600002.0
2006-05-11 15:23:00,85.987,85.994,85.959,85.959,182399999.0
2006-05-11 15:24:00,85.969,85.981,85.953,85.956,168999999.0
2006-05-11 15:25:00,85.981,85.997,85.97,85.984,146399998.0
2006-05-11 15:26:00,85.997,86.013,85.983,85.993,283999998.0
2006-05-11 15:27:00,85.984,86.009,85.981,86.005,86199999.0
2006-05-11 15:28:00,85.992,86.01,85.991,86.01,162900002.0
2006-05-11 15:29:00,86.007,86.03,85.986,86.03,310700003.0
2006-05-11 15:30:00,86.015,86.015,85.985,85.99,170899996.0
2006-05-11 15:31:00,86.01,86.039,86.01,86.032,201400005.0
2006-05-11 15:32:00,86.015,86.04,86.014,86.024,111600000.0
2006-05-11 15:33:00,86.016,86.029,85.999,86.022,165299997.0
2006-05-11 15:34:00,86.03,86.038,86.01,86.026,205100000.0
2006-05-11 15:35:00,86.042,86.066,86.032,86.052,198199999.0
2006-05-11 15:36:00,86.07,86.091,86.063,86.072,202800000.0
2006-05-11 15:37:00,86.085,86.085,86.047,86.047,109699999.0
2006-05-11 15:38:00,86.055,86.08,86.045,86.075,144599999.0
2006-05-11 15:39:00,86.068,86.101,86.068,86.091,223900001.0
2006-05-11 15:40:00,86.089,86.106,86.005,86.083,185299998.0
2006-05-11 15:41:00,86.089,86.1,86.07,86.095,144800000.0
2006-05-11 15:42:00,86.077,86.1,86.071,86.1,71400000.0
2006-05-11 15:43:00,86.082,86.1,86.064,86.08,299400005.0
2006-05-11 15:44:00,86.077,86.083,86.047,86.047,166999997.0
2006-05-11 15:45:00,86.064,86.082,86.048,86.068,274999998.0
2006-05-11 15:46:00,86.053,86.079,86.051,86.064,187600002.0
2006-05-11 15:47:00,86.063,86.074,86.048,86.06,286000003.0
2006-05-11 15:48:00,86.076,86.094,86.066,86.081,128000000.0
2006-05-11 15:49:00,86.079,86.104,86.069,86.096,216600000.0
2006-05-11 15:50:00,86.089,86.118,86.083,86.118,165900000.0
2006-05-11 15:51:00,86.097,86.128,86.087,86.093,261999998.0
2006-05-11 15:52:00,86.089,86.11,86.047,86.067,215200000.0
2006-05-11 15:53:00,86.024,86.052,86.014,86.025,304099998.0
2006-05-11 15:54:00,86.008,86.06,86.004,86.036,105700001.0
2006-05-11 15:55:00,86.057,86.065,86.032,86.032,200800000.0
2006-05-11 15:56:00,86.05,86.092,86.04,86.077,136900001.0
2006-05-11 15:57:00,86.09,86.099,86.066,86.094,124900000.0
2006-05-11 15:58:00,86.067,86.085,86.036,86.051,154100001.0
2006-05-11 15:59:00,86.049,86.083,86.036,86.061,194400000.0
2006-05-11 16:00:00,86.093,86.107,86.068,86.068,269900004.0
2006-05-11 16:01:00,86.072,86.089,86.062,86.085,200400000.0
2006-05-11 16:02:00,86.095,86.098,86.071,86.083,329300001.0
2006-05-11 16:03:00,86.069,86.089,86.048,86.064,194999996.0
2006-05-11 16:04:00,86.055,86.067,86.014,86.03,159499999.0
2006-05-11 16:05:00,86.016,86.038,86.008,86.03,174000004.0
2006-05-11 16:06:00,86.028,86.045,86.013,86.025,142199998.0
2006-05-11 16:07:00,86.052,86.052,86.018,86.019,210100000.0
2006-05-11 16:08:00,86.002,86.021,85.988,86.008,242800001.0
2006-05-11 16:09:00,86.002,86.053,85.992,86.021,294900001.0
2006-05-11 16:10:00,86.036,86.038,86.014,86.015,111699998.0
2006-05-11 16:11:00,86.006,86.037,85.989,86.037,218899993.0
2006-05-11 16:12:00,86.028,86.085,86.028,86.085,170600002.0
2006-05-11 16:13:00,86.073,86.077,86.056,86.071,203599997.0
2006-05-11 16:14:00,86.056,86.084,86.034,86.049,147699999.0
2006-05-11 16:15:00,86.07,86.079,86.053,86.063,192300002.0
2006-05-11 16:16:00,86.059,86.078,86.04,86.061,106600000.0
2006-05-11 16:17:00,86.086,86.087,86.054,86.072,248599996.0
2006-05-11 16:18:00,86.078,86.093,86.058,86.068,119200000.0
2006-05-11 16:19:00,86.074,86.097,86.051,86.067,104500001.0
2006-05-11 16:20:00,86.061,86.074,86.045,86.048,182300001.0
2006-05-11 16:21:00,86.033,86.051,86.017,86.048,255999999.0
2006-05-11 16:22:00,86.058,86.077,86.044,86.045,189899999.0
2006-05-11 16:23:00,86.052,86.064,86.037,86.053,337000004.0
2006-05-11 16:24:00,86.03,86.048,86.025,86.048,145500000.0
2006-05-11 16:25:00,86.052,86.074,86.035,86.05,231000000.0
2006-05-11 16:26:00,86.054,86.054,86.018,86.033,136100001.0
2006-05-11 16:27:00,86.051,86.06,86.033,86.037,294300000.0
2006-05-11 16:28:00,86.036,86.041,86.012,86.012,111299999.0
2006-05-11 16:29:00,86.003,86.023,86.002,86.022,223499997.0
2006-05-11 16:30:00,86.001,86.02,85.989,86.018,222499998.0
2006-05-11 16:31:00,85.994,86.01,85.976,85.989,147399999.0
2006-05-11 16:32:00,86.001,86.01,85.977,85.977,221099995.0
2006-05-11 16:33:00,85.994,85.996,85.916,85.916,171800002.0
2006-05-11 16:34:00,85.895,85.954,85.889,85.941,148199998.0
2006-05-11 16:35:00,85.926,85.978,85.926,85.978,137600002.0
2006-05-11 16:36:00,85.974,85.994,85.93,85.938,214399999.0
2006-05-11 16:37:00,85.944,85.958,85.93,85.94,141299998.0
2006-05-11 16:38:00,85.951,85.993,85.951,85.993,168699999.0
2006-05-11 16:39:00,85.993,86.012,85.973,85.995,276600001.0
2006-05-11 16:40:00,85.978,86.004,85.941,85.98,214000000.0
2006-05-11 16:41:00,85.963,85.986,85.948,85.978,164700001.0
2006-05-11 16:42:00,85.952,85.969,85.917,85.93,233199999.0
2006-05-11 16:43:00,85.908,85.947,85.908,85.947,130800002.0
2006-05-11 16:44:00,85.957,85.964,85.932,85.932,177800002.0
2006-05-11 16:45:00,85.925,85.938,85.9,85.9,159300000.0
2006-05-11 16:46:00,85.895,85.908,85.875,85.906,145300000.0
2006-05-11 16:47:00,85.89,85.942,85.89,85.927,165100001.0
2006-05-11 16:48:00,85.923,85.943,85.895,85.912,265200003.0
2006-05-11 16:49:00,85.923,85.923,85.895,85.895,162600000.0
2006-05-11 16:50:00,85.919,85.946,85.91,85.922,151399997.0
2006-05-11 16:51:00,85.928,85.962,85.928,85.959,118400000.0
2006-05-11 16:52:00,85.941,85.965,85.937,85.953,261499999.0
2006-05-11 16:53:00,85.949,85.953,85.924,85.929,225500001.0
2006-05-11 16:54:00,85.93,85.977,85.93,85.953,170300001.0
2006-05-11 16:55:00,85.933,85.962,85.933,85.954,134799997.0
2006-05-11 16:56:00,85.961,85.986,85.947,85.976,117200000.0
2006-05-11 16:57:00,85.952,85.973,85.936,85.952,291100002.0
2006-05-11 16:58:00,85.95,85.967,85.923,85.934,211399997.0
2006-05-11 16:59:00,85.947,85.952,85.906,85.907,178399999.0
2006-05-11 17:00:00,85.907,85.947,85.893,85.921,188799999.0
2006-05-11 17:01:00,85.884,85.913,85.884,85.906,249600000.0
2006-05-11 17:02:00,85.891,85.909,85.882,85.902,113299999.0
2006-05-11 17:03:00,85.898,85.912,85.866,85.889,351700002.0
2006-05-11 17:04:00,85.895,85.895,85.848,85.848,164300002.0
2006-05-11 17:05:00,85.875,85.887,85.853,85.858,140299998.0
2006-05-11 17:06:00,85.856,85.878,85.849,85.871,254800002.0
2006-05-11 17:07:00,85.862,85.892,85.862,85.892,145599998.0
2006-05-11 17:08:00,85.869,85.882,85.851,85.87,255500000.0
2006-05-11 17:09:00,85.849,85.883,85.841,85.864,131199999.0
2006-05-11 17:10:00,85.854,85.872,85.843,85.865,205800001.0
2006-05-11 17:11:00,85.841,85.872,85.834,85.841,217400004.0
2006-05-11 17:12:00,85.839,85.858,85.827,85.84,163699999.0
2006-05-11 17:13:00,85.842,85.862,85.837,85.861,243099995.0
2006-05-11 17:14:00,85.844,85.873,85.837,85.873,170999996.0
2006-05-11 17:15:00,85.878,85.9,85.865,85.876,165500000.0
2006-05-11 17:16:00,85.872,85.872,85.83,85.835,102900000.0
2006-05-11 17:17:00,85.849,85.871,85.836,85.856,184499999.0
2006-05-11 17:18:00,85.863,85.868,85.841,85.855,142099999.0
2006-05-11 17:19:00,85.851,85.851,85.823,85.84,250300002.0
2006-05-11 17:20:00,85.841,85.853,85.805,85.835,189199995.0
2006-05-11 17:21:00,85.862,85.873,85.846,85.857,291500000.0
2006-05-11 17:22:00,85.868,85.891,85.854,85.878,163100001.0
2006-05-11 17:23:00,85.861,85.894,85.851,85.894,364700000.0
2006-05-11 17:24:00,85.893,85.893,85.853,85.866,174500003.0
2006-05-11 17:25:00,85.842,85.861,85.834,85.86,293499999.0
2006-05-11 17:26:00,85.86,85.86,85.793,85.793,294899995.0
2006-05-11 17:27:00,85.799,85.841,85.793,85.817,77699998.0
2006-05-11 17:28:00,85.86,85.863,85.818,85.83,178400003.0
2006-05-11 17:29:00,85.809,85.842,85.807,85.833,183799999.0
2006-05-11 17:30:00,85.802,85.824,85.794,85.81,240200000.0
2006-05-11 17:31:00,85.788,85.812,85.777,85.803,215499999.0
2006-05-11 17:32:00,85.799,85.801,85.776,85.779,201599998.0
2006-05-11 17:33:00,85.78,85.791,85.748,85.748,219499997.0
2006-05-11 17:34:00,85.752,85.77,85.733,85.758,188700000.0
2006-05-11 17:35:00,85.759,85.771,85.74,85.752,255699998.0
2006-05-11 17:36:00,85.729,85.748,85.723,85.748,183299998.0
2006-05-11 17:37:00,85.743,85.743,85.712,85.725,196800001.0
2006-05-11 17:38:00,85.741,85.781,85.731,85.763,215200000.0
2006-05-11 17:39:00,85.785,85.789,85.726,85.743,229700001.0
2006-05-11 17:40:00,85.767,85.795,85.765,85.768,118700000.0
2006-05-11 17:41:00,85.773,85.812,85.75,85.794,338400003.0
2006-05-11 17:42:00,85.79,85.79,85.762,85.762,112400000.0
2006-05-11 17:43:00,85.767,85.792,85.756,85.779,187899997.0
2006-05-11 17:44:00,85.78,85.789,85.753,85.771,270000001.0
2006-05-11 17:45:00,85.774,85.783,85.736,85.736,287399997.0
2006-05-11 17:46:00,85.761,85.761,85.73,85.73,209599995.0
2006-05-11 17:47:00,85.749,85.774,85.733,85.742,128999999.0
2006-05-11 17:48:00,85.732,85.758,85.691,85.699,158899999.0
2006-05-11 17:49:00,85.688,85.692,85.662,85.687,133800000.0
2006-05-11 17:50:00,85.655,85.676,85.644,85.675,253099996.0
2006-05-11 17:51:00,85.677,85.678,85.649,85.652,182400003.0
2006-05-11 17:52:00,85.667,85.68,85.655,85.671,247500003.0
2006-05-11 17:53:00,85.66,85.675,85.633,85.66,367499995.0
2006-05-11 17:54:00,85.676,85.676,85.623,85.623,130099998.0
2006-05-11 17:55:00,85.637,85.652,85.609,85.609,111899999.0
2006-05-11 17:56:00,85.605,85.626,85.601,85.626,85800000.0
2006-05-11 17:57:00,85.599,85.628,85.599,85.61,176699996.0
2006-05-11 17:58:00,85.633,85.71,85.628,85.682,154499999.0
2006-05-11 17:59:00,85.723,85.763,85.708,85.735,234700000.0
2006-05-11 18:00:00,85.743,85.806,85.712,85.778,299699998.0
2006-05-11 18:01:00,85.814,85.819,85.784,85.79,1268299997.0
2006-05-11 18:02:00,85.821,85.872,85.79,85.806,1719499990.0
2006-05-11 18:03:00,85.788,85.808,85.771,85.791,1953099993.0
2006-05-11 18:04:00,85.787,85.8,85.75,85.787,1698300002.0
2006-05-11 18:05:00,85.762,85.786,85.748,85.77,2115800000.0
2006-05-11 18:06:00,85.765,85.807,85.765,85.769,1493099993.0
2006-05-11 18:07:00,85.81,85.88,85.79,85.79,1633399990.0
2006-05-11 18:08:00,85.79,85.85,85.75,85.81,1633399990.0
2006-05-11 18:09:00,85.805,85.815,85.776,85.776,1633399990.0
2006-05-11 18:10:00,85.763,85.791,85.723,85.732,1647099996.0
2006-05-11 18:11:00,85.704,85.724,85.631,85.64,1063399997.0
2006-05-11 18:12:00,85.646,85.654,85.62,85.637,1170000005.0
2006-05-11 18:13:00,85.632,85.662,85.615,85.636,1575399988.0
2006-05-11 18:14:00,85.648,85.676,85.635,85.657,1858300003.0
2006-05-11 18:15:00,85.624,85.642,85.598,85.636,2014899992.0
2006-05-11 18:16:00,85.7,85.71,85.63,85.66,670699996.0
2006-05-11 18:17:00,85.645,85.682,85.629,85.652,670699996.0
2006-05-11 18:18:00,85.684,85.702,85.653,85.679,1243099991.0
2006-05-11 18:19:00,85.689,85.731,85.678,85.703,1859000001.0
2006-05-11 18:20:00,85.722,85.722,85.674,85.674,1612299993.0
2006-05-11 18:21:00,85.676,85.69,85.659,85.678,1597899987.0
2006-05-11 18:22:00,85.67,85.68,85.631,85.675,1420599993.0
2006-05-11 18:23:00,85.71,85.74,85.69,85.71,1543799994.0
2006-05-11 18:24:00,85.668,85.694,85.647,85.673,1543799994.0
2006-05-11 18:25:00,85.73,85.75,85.68,85.7,1544499997.0
2006-05-11 18:26:00,85.658,85.681,85.637,85.66,1544499997.0
2006-05-11 18:27:00,85.683,85.689,85.661,85.67,1339699996.0
2006-05-11 18:28:00,85.69,85.722,85.677,85.68,1024799997.0
2006-05-11 18:29:00,85.679,85.696,85.66,85.69,1264200003.0
2006-05-11 18:30:00,85.686,85.731,85.675,85.714,796599994.0
2006-05-11 18:31:00,85.717,85.732,85.693,85.711,936999995.0
2006-05-11 18:32:00,85.702,85.735,85.692,85.732,1660200008.0
2006-05-11 18:33:00,85.719,85.741,85.704,85.723,1678299998.0
2006-05-11 18:34:00,85.722,85.74,85.708,85.725,1717500000.0
2006-05-11 18:35:00,85.716,85.741,85.708,85.71,1435299995.0
2006-05-11 18:36:00,85.727,85.75,85.709,85.733,1628299998.0
2006-05-11 18:37:00,85.744,85.752,85.723,85.735,1076799999.0
2006-05-11 18:38:00,85.759,85.773,85.743,85.772,802499995.0
2006-05-11 18:39:00,85.775,85.788,85.759,85.775,458900000.0
2006-05-11 18:40:00,85.79,85.802,85.773,85.786,738800001.0
2006-05-11 18:41:00,85.779,85.805,85.774,85.785,799699998.0
2006-05-11 18:42:00,85.803,85.815,85.787,85.789,799600001.0
2006-05-11 18:43:00,85.79,85.802,85.766,85.772,1465900003.0
2006-05-11 18:44:00,85.764,85.782,85.745,85.767,878899993.0
2006-05-11 18:45:00,85.777,85.795,85.759,85.759,933500003.0
2006-05-11 18:46:00,85.776,85.798,85.765,85.796,835400001.0
2006-05-11 18:47:00,85.792,85.803,85.763,85.782,535000002.0
2006-05-11 18:48:00,85.787,85.814,85.786,85.803,768299999.0
2006-05-11 18:49:00,85.807,85.823,85.793,85.808,907300008.0
2006-05-11 18:50:00,85.823,85.839,85.803,85.828,1138400006.0
2006-05-11 18:51:00,85.816,85.833,85.807,85.831,402099996.0
2006-05-11 18:52:00,85.835,85.847,85.808,85.808,937300009.0
2006-05-11 18:53:00,85.8,85.83,85.765,85.788,857399995.0
2006-05-11 18:54:00,85.779,85.803,85.774,85.784,1016800004.0
2006-05-11 18:55:00,85.76,85.789,85.74,85.75,851799996.0
2006-05-11 18:56:00,85.737,85.747,85.716,85.728,797199998.0
2006-05-11 18:57:00,85.74,85.744,85.709,85.715,483900000.0
2006-05-11 18:58:00,85.701,85.763,85.701,85.749,1103199999.0
2006-05-11 18:59:00,85.737,85.752,85.723,85.732,828099994.0
2006-05-11 19:00:00,85.73,85.755,85.72,85.736,703699998.0
2006-05-11 19:01:00,85.752,85.76,85.714,85.733,481599995.0
2006-05-11 19:02:00,85.74,85.763,85.73,85.763,286600000.0
2006-05-11 19:03:00,85.763,85.768,85.741,85.75,767199993.0
2006-05-11 19:04:00,85.741,85.78,85.741,85.753,633899998.0
2006-05-11 19:05:00,85.75,85.755,85.725,85.745,422900005.0
2006-05-11 19:06:00,85.753,85.768,85.732,85.732,516399998.0
2006-05-11 19:07:00,85.754,85.761,85.724,85.725,902000004.0
2006-05-11 19:08:00,85.734,85.762,85.709,85.725,879399998.0
2006-05-11 19:09:00,85.707,85.747,85.707,85.747,517899997.0
2006-05-11 19:10:00,85.752,85.752,85.713,85.713,451100000.0
2006-05-11 19:11:00,85.722,85.749,85.711,85.722,185799997.0
2006-05-11 19:12:00,85.691,85.719,85.682,85.719,314399999.0
2006-05-11 19:13:00,85.711,85.747,85.711,85.722,489799997.0
2006-05-11 19:14:00,85.739,85.771,85.739,85.771,493000003.0
2006-05-11 19:15:00,85.751,85.768,85.739,85.76,699300000.0
2006-05-11 19:16:00,85.726,85.746,85.705,85.719,408700002.0
2006-05-11 19:17:00,85.691,85.721,85.677,85.691,764600005.0
2006-05-11 19:18:00,85.692,85.7,85.67,85.69,557500002.0
2006-05-11 19:19:00,85.693,85.695,85.67,85.676,741899998.0
2006-05-11 19:20:00,85.676,85.705,85.673,85.693,355599999.0
2006-05-11 19:21:00,85.681,85.695,85.637,85.649,324000000.0
2006-05-11 19:22:00,85.648,85.666,85.588,85.636,422499996.0
2006-05-11 19:23:00,85.654,85.662,85.625,85.652,1535799997.0
2006-05-11 19:24:00,85.655,85.668,85.631,85.639,619699996.0
2006-05-11 19:25:00,85.647,85.683,85.647,85.652,804800001.0
2006-05-11 19:26:00,85.68,85.719,85.677,85.711,1401599997.0
2006-05-11 19:27:00,85.702,85.726,85.699,85.723,1067299994.0
2006-05-11 19:28:00,85.717,85.717,85.679,85.679,532500001.0
2006-05-11 19:29:00,85.685,85.705,85.669,85.69,588400004.0
2006-05-11 19:30:00,85.713,85.723,85.69,85.702,805500003.0
2006-05-11 19:31:00,85.717,85.764,85.717,85.744,538000002.0
2006-05-11 19:32:00,85.747,85.747,85.715,85.72,628799998.0
2006-05-11 19:33:00,85.728,85.778,85.716,85.754,503699996.0
2006-05-11 19:34:00,85.766,85.784,85.752,85.76,915700000.0
2006-05-11 19:35:00,85.776,85.776,85.718,85.718,697699999.0
2006-05-11 19:36:00,85.733,85.733,85.708,85.723,413900000.0
2006-05-11 19:37:00,85.716,85.738,85.708,85.738,160700000.0
2006-05-11 19:38:00,85.717,85.735,85.703,85.706,903900000.0
2006-05-11 19:39:00,85.698,85.756,85.698,85.75,828200001.0
2006-05-11 19:40:00,85.738,85.757,85.725,85.749,543699999.0
2006-05-11 19:41:00,85.76,85.785,85.749,85.765,889499995.0
2006-05-11 19:42:00,85.764,85.793,85.762,85.78,611800002.0
2006-05-11 19:43:00,85.765,85.791,85.764,85.784,453700003.0
2006-05-11 19:44:00,85.79,85.798,85.76,85.76,656000000.0
2006-05-11 19:45:00,85.781,85.806,85.761,85.794,363900000.0
2006-05-11 19:46:00,85.783,85.814,85.783,85.812,385699999.0
2006-05-11 19:47:00,85.811,85.824,85.791,85.794,321400003.0
2006-05-11 19:48:00,85.805,85.817,85.776,85.817,832799997.0
2006-05-11 19:49:00,85.815,85.832,85.8,85.82,674200001.0
2006-05-11 19:50:00,85.811,85.829,85.797,85.82,353100004.0
2006-05-11 19:51:00,85.815,85.823,85.803,85.806,334000000.0
2006-05-11 19:52:00,85.827,85.839,85.791,85.818,567200000.0
2006-05-11 19:53:00,85.818,85.833,85.785,85.798,564400001.0
2006-05-11 19:54:00,85.798,85.804,85.712,85.712,846099998.0
2006-05-11 19:55:00,85.725,85.733,85.697,85.708,327300002.0
2006-05-11 19:56:00,85.698,85.731,85.698,85.73,328099999.0
2006-05-11 19:57:00,85.747,85.791,85.74,85.758,547000003.0
2006-05-11 19:58:00,85.754,85.779,85.74,85.755,829399999.0
2006-05-11 19:59:00,85.74,85.78,85.739,85.772,736099995.0
2006-05-11 20:00:00,85.78,85.841,85.78,85.814,372700001.0
2006-05-11 20:01:00,85.815,85.847,85.799,85.825,555800002.0
2006-05-11 20:02:00,85.85,85.856,85.821,85.83,544999997.0
2006-05-11 20:03:00,85.848,85.864,85.836,85.845,382799996.0
2006-05-11 20:04:00,85.857,85.877,85.814,85.877,196800000.0
2006-05-11 20:05:00,85.866,85.885,85.841,85.867,529499994.0
2006-05-11 20:06:00,85.858,85.864,85.834,85.855,744599996.0
2006-05-11 20:07:00,85.835,85.855,85.813,85.833,653599999.0
2006-05-11 20:08:00,85.828,85.832,85.801,85.817,546700002.0
2006-05-11 20:09:00,85.825,85.856,85.82,85.836,520299997.0
2006-05-11 20:10:00,85.834,85.842,85.811,85.823,730700005.0
2006-05-11 20:11:00,85.822,85.827,85.799,85.816,769099999.0
2006-05-11 20:12:00,85.798,85.822,85.79,85.82,1487499992.0
2006-05-11 20:13:00,85.818,85.818,85.784,85.792,602499995.0
2006-05-11 20:14:00,85.8,85.816,85.773,85.8,359000001.0
2006-05-11 20:15:00,85.786,85.823,85.786,85.794,589699995.0
2006-05-11 20:16:00,85.791,85.82,85.779,85.803,605599999.0
2006-05-11 20:17:00,85.812,85.83,85.799,85.799,376899996.0
2006-05-11 20:18:00,85.805,85.823,85.792,85.814,112499999.0
2006-05-11 20:19:00,85.812,85.825,85.796,85.808,350399995.0
2006-05-11 20:20:00,85.807,85.818,85.787,85.806,744099996.0
2006-05-11 20:21:00,85.8,85.825,85.796,85.82,559100000.0
2006-05-11 20:22:00,85.816,85.818,85.784,85.79,775500000.0
2006-05-11 20:23:00,85.795,85.818,85.791,85.805,586399997.0
2006-05-11 20:24:00,85.779,85.807,85.776,85.795,368099999.0
2006-05-11 20:25:00,85.797,85.807,85.774,85.774,650800003.0
2006-05-11 20:26:00,85.788,85.806,85.781,85.799,620799999.0
2006-05-11 20:27:00,85.803,85.805,85.784,85.788,462900006.0
2006-05-11 20:28:00,85.788,85.813,85.773,85.794,1046099997.0
2006-05-11 20:29:00,85.789,85.823,85.786,85.809,1586199988.0
2006-05-11 20:30:00,85.797,85.827,85.793,85.822,1257400000.0
2006-05-11 20:31:00,85.814,85.831,85.804,85.814,1198000000.0
2006-05-11 20:32:00,85.83,85.835,85.807,85.807,1116700003.0
2006-05-11 20:33:00,85.811,85.825,85.793,85.82,559200000.0
2006-05-11 20:34:00,85.822,85.827,85.791,85.791,486199998.0
2006-05-11 20:35:00,85.813,85.838,85.802,85.821,506100003.0
2006-05-11 20:36:00,85.811,85.837,85.807,85.837,604000003.0
2006-05-11 20:37:00,85.811,85.85,85.811,85.83,635400000.0
2006-05-11 20:38:00,85.83,85.83,85.798,85.815,899999996.0
2006-05-11 20:39:00,85.795,85.815,85.785,85.803,582000000.0
2006-05-11 20:40:00,85.79,85.81,85.781,85.8,1196100003.0
2006-05-11 20:41:00,85.8,85.812,85.78,85.789,1092199994.0
2006-05-11 20:42:00,85.789,85.813,85.785,85.81,1039999995.0
2006-05-11 20:43:00,85.804,85.806,85.783,85.785,773800003.0
2006-05-11 20:44:00,85.787,85.812,85.778,85.807,751299998.0
2006-05-11 20:45:00,85.805,85.818,85.774,85.793,608699999.0
2006-05-11 20:46:00,85.787,85.809,85.756,85.775,484599998.0
2006-05-11 20:47:00,85.769,85.798,85.759,85.791,1110799998.0
2006-05-11 20:48:00,85.783,85.791,85.758,85.763,629699999.0
2006-05-11 20:49:00,85.766,85.801,85.766,85.801,492899998.0
2006-05-11 20:50:00,85.781,85.819,85.762,85.793,1180999993.0
2006-05-11 20:51:00,85.779,85.805,85.773,85.798,379100000.0
2006-05-11 20:52:00,85.778,85.804,85.775,85.796,381100002.0
2006-05-11 20:53:00,85.79,85.81,85.782,85.796,1268299992.0
2006-05-11 20:54:00,85.771,85.821,85.771,85.807,567900004.0
2006-05-11 20:55:00,85.803,85.831,85.797,85.815,1106399995.0
2006-05-11 20:56:00,85.81,85.824,85.792,85.794,619100004.0
2006-05-11 20:57:00,85.807,85.817,85.78,85.785,798300001.0
2006-05-11 20:58:00,85.78,85.811,85.778,85.805,1206300000.0
2006-05-11 20:59:00,85.804,85.833,85.788,85.831,1352600005.0
2006-05-11 21:00:00,85.83,85.83,85.795,85.797,1174299996.0
2006-05-11 21:01:00,85.801,85.822,85.78,85.799,1102399995.0
2006-05-11 21:02:00,85.82,85.845,85.812,85.842,374800000.0
2006-05-11 21:03:00,85.838,85.878,85.833,85.878,271600000.0
2006-05-11 21:04:00,85.865,85.891,85.838,85.863,307000002.0
2006-05-11 21:05:00,85.831,85.88,85.831,85.872,648799995.0
2006-05-11 21:06:00,85.875,85.883,85.852,85.857,628399998.0
2006-05-11 21:07:00,85.858,85.86,85.821,85.827,724399998.0
2006-05-11 21:08:00,85.834,85.862,85.828,85.859,915200004.0
2006-05-11 21:09:00,85.851,85.876,85.848,85.866,322399996.0
2006-05-11 21:10:00,85.862,85.867,85.827,85.848,774699992.0
2006-05-11 21:11:00,85.866,85.881,85.842,85.848,524300001.0
2006-05-11 21:12:00,85.861,85.884,85.858,85.882,286200002.0
2006-05-11 21:13:00,85.887,85.92,85.875,85.901,506199993.0
2006-05-11 21:14:00,85.908,85.925,85.896,85.914,614099998.0
2006-05-11 21:15:00,85.912,85.938,85.89,85.89,832999997.0
2006-05-11 21:16:00,85.901,85.921,85.883,85.887,811999991.0
2006-05-11 21:17:00,85.878,85.9,85.865,85.89,919899995.0
2006-05-11 21:18:00,85.892,85.893,85.859,85.875,710100002.0
2006-05-11 21:19:00,85.863,85.886,85.863,85.869,715500002.0
2006-05-11 21:20:00,85.881,85.881,85.834,85.845,1389300000.0
2006-05-11 21:21:00,85.837,85.862,85.829,85.845,944499996.0
2006-05-11 21:22:00,85.825,85.846,85.815,85.833,990700000.0
2006-05-11 21:23:00,85.835,85.84,85.813,85.819,579700002.0
2006-05-11 21:24:00,85.833,85.843,85.807,85.807,797899993.0
2006-05-11 21:25:00,85.828,85.848,85.806,85.821,1114200007.0
2006-05-11 21:26:00,85.816,85.836,85.805,85.818,415500003.0
2006-05-11 21:27:00,85.805,85.832,85.795,85.832,481400000.0
2006-05-11 21:28:00,85.831,85.867,85.817,85.841,378300003.0
2006-05-11 21:29:00,85.846,85.866,85.84,85.86,568599999.0
2006-05-11 21:30:00,85.853,85.86,85.835,85.835,335600002.0
2006-05-11 21:31:00,85.861,85.863,85.827,85.848,293200000.0
2006-05-11 21:32:00,85.863,85.868,85.843,85.847,508499996.0
2006-05-11 21:33:00,85.857,85.869,85.834,85.862,407200004.0
2006-05-11 21:34:00,85.867,85.875,85.85,85.865,222999998.0
2006-05-11 21:35:00,85.851,85.88,85.847,85.86,415099999.0
2006-05-11 21:36:00,85.86,85.872,85.843,85.843,358199999.0
2006-05-11 21:37:00,85.856,85.872,85.84,85.843,494999999.0
2006-05-11 21:38:00,85.856,85.857,85.832,85.844,250999996.0
2006-05-11 21:39:00,85.853,85.868,85.836,85.842,258999998.0
2006-05-11 21:40:00,85.847,85.865,85.827,85.837,476299995.0
2006-05-11 21:41:00,85.844,85.861,85.826,85.837,296299999.0
2006-05-11 21:42:00,85.826,85.855,85.826,85.848,320100000.0
2006-05-11 21:43:00,85.855,85.863,85.831,85.845,312400000.0
2006-05-11 21:44:00,85.831,85.855,85.817,85.843,856200000.0
2006-05-11 21:45:00,85.823,85.856,85.823,85.853,335599997.0
2006-05-11 21:46:00,85.85,85.85,85.824,85.824,193400002.0
2006-05-11 21:47:00,85.816,85.842,85.808,85.835,349500001.0
2006-05-11 21:48:00,85.839,85.839,85.795,85.814,569299999.0
2006-05-11 21:49:00,85.831,85.835,85.803,85.804,220799999.0
2006-05-11 21:50:00,85.819,85.854,85.808,85.828,300700003.0
2006-05-11 21:51:00,85.845,85.853,85.827,85.835,325199998.0
2006-05-11 21:52:00,85.839,85.857,85.83,85.846,128999998.0
2006-05-11 21:53:00,85.844,85.849,85.827,85.834,464800003.0
2006-05-11 21:54:00,85.805,85.834,85.805,85.826,173400001.0
2006-05-11 21:55:00,85.797,85.816,85.788,85.803,165399999.0
2006-05-11 21:56:00,85.801,85.811,85.78,85.78,340000000.0
2006-05-11 21:57:00,85.804,85.841,85.804,85.829,179200002.0
2006-05-11 21:58:00,85.814,85.836,85.814,85.828,212899996.0
2006-05-11 21:59:00,85.807,85.827,85.799,85.824,383500001.0
2006-05-11 22:00:00,85.823,85.823,85.795,85.803,571199998.0
2006-05-11 22:01:00,85.812,85.82,85.785,85.806,533499994.0
2006-05-11 22:02:00,85.8,85.817,85.788,85.817,737699997.0
2006-05-11 22:03:00,85.823,85.829,85.791,85.791,463399998.0
2006-05-11 22:04:00,85.793,85.841,85.793,85.841,813200007.0
2006-05-11 22:05:00,85.844,85.847,85.817,85.819,272399998.0
2006-05-11 22:06:00,85.825,85.837,85.801,85.823,241900000.0
2006-05-11 22:07:00,85.834,85.844,85.817,85.822,306800001.0
2006-05-11 22:08:00,85.82,85.834,85.818,85.833,175399998.0
2006-05-11 22:09:00,85.817,85.833,85.799,85.819,156100001.0
2006-05-11 22:10:00,85.827,85.827,85.794,85.802,224200003.0
2006-05-11 22:11:00,85.806,85.806,85.742,85.742,390700001.0
2006-05-11 22:12:00,85.748,85.753,85.725,85.737,449499996.0
2006-05-11 22:13:00,85.739,85.763,85.718,85.723,464799995.0
2006-05-11 22:14:00,85.736,85.751,85.718,85.718,202900000.0
2006-05-11 22:15:00,85.73,85.761,85.73,85.76,307200002.0
2006-05-11 22:16:00,85.761,85.79,85.755,85.79,492799998.0
2006-05-11 22:17:00,85.773,85.8,85.762,85.775,209100000.0
2006-05-11 22:18:00,85.755,85.773,85.741,85.763,329899999.0
2006-05-11 22:19:00,85.749,85.783,85.746,85.783,310899999.0
2006-05-11 22:20:00,85.767,85.788,85.761,85.774,279600002.0
2006-05-11 22:21:00,85.779,85.787,85.758,85.762,337599999.0
2006-05-11 22:22:00,85.79,85.829,85.781,85.781,326099998.0
2006-05-11 22:23:00,85.799,85.818,85.781,85.812,577999993.0
2006-05-11 22:24:00,85.799,85.841,85.799,85.828,313999998.0
2006-05-11 22:25:00,85.823,85.827,85.801,85.801,198799999.0
2006-05-11 22:26:00,85.79,85.81,85.784,85.805,193500002.0
2006-05-11 22:27:00,85.805,85.813,85.776,85.794,924200001.0
2006-05-11 22:28:00,85.8,85.82,85.792,85.82,347000006.0
2006-05-11 22:29:00,85.814,85.821,85.783,85.797,254199999.0
2006-05-11 22:30:00,85.807,85.81,85.774,85.787,136300001.0
2006-05-11 22:31:00,85.813,85.819,85.774,85.79,447299996.0
2006-05-11 22:32:00,85.815,85.82,85.788,85.788,290200000.0
2006-05-11 22:33:00,85.817,85.829,85.782,85.802,802399988.0
2006-05-11 22:34:00,85.818,85.851,85.798,85.835,517100002.0
2006-05-11 22:35:00,85.849,85.849,85.819,85.826,267299997.0
2006-05-11 22:36:00,85.825,85.843,85.815,85.828,368200004.0
2006-05-11 22:37:00,85.817,85.832,85.783,85.795,293800000.0
2006-05-11 22:38:00,85.798,85.82,85.77,85.804,146199999.0
2006-05-11 22:39:00,85.798,85.822,85.789,85.81,212699999.0
2006-05-11 22:40:00,85.805,85.806,85.771,85.771,234400001.0
2006-05-11 22:41:00,85.749,85.773,85.745,85.755,244200003.0
2006-05-11 22:42:00,85.774,85.786,85.75,85.75,215099998.0
2006-05-11 22:43:00,85.762,85.785,85.75,85.783,229500000.0
2006-05-11 22:44:00,85.769,85.802,85.75,85.76,316000000.0
2006-05-11 22:45:00,85.778,85.818,85.774,85.813,570100000.0
2006-05-11 22:46:00,85.821,85.841,85.784,85.784,286000000.0
2006-05-11 22:47:00,85.828,85.833,85.805,85.805,291100003.0
2006-05-11 22:48:00,85.806,85.827,85.778,85.81,247000000.0
2006-05-11 22:49:00,85.806,85.819,85.776,85.782,371700003.0
2006-05-11 22:50:00,85.793,85.823,85.771,85.803,153200000.0
2006-05-11 22:51:00,85.821,85.856,85.808,85.822,355799999.0
2006-05-11 22:52:00,85.839,85.852,85.815,85.82,229600000.0
2006-05-11 22:53:00,85.837,85.847,85.802,85.824,493600001.0
2006-05-11 22:54:00,85.854,85.864,85.817,85.829,285200000.0
2006-05-11 22:55:00,85.827,85.872,85.827,85.859,313000003.0
2006-05-11 22:56:00,85.842,85.879,85.841,85.879,252399995.0
2006-05-11 22:57:00,85.872,85.897,85.854,85.887,379800001.0
2006-05-11 22:58:00,85.873,85.889,85.844,85.864,227999994.0
2006-05-11 22:59:00,85.812,85.86,85.773,85.827,581700005.0
2006-05-11 23:00:00,85.853,85.87,85.821,85.841,286200006.0
2006-05-11 23:01:00,85.838,85.867,85.81,85.862,206000000.0
2006-05-11 23:02:00,85.825,85.855,85.814,85.827,163999999.0
2006-05-11 23:03:00,85.828,85.84,85.794,85.794,213400002.0
2006-05-11 23:04:00,85.796,85.834,85.796,85.809,153500001.0
2006-05-11 23:05:00,85.853,85.863,85.801,85.806,221500000.0
2006-05-11 23:06:00,85.798,85.82,85.777,85.798,331100001.0
2006-05-11 23:07:00,85.795,85.815,85.768,85.78,282099998.0
2006-05-11 23:08:00,85.783,85.829,85.775,85.801,151100001.0
2006-05-11 23:09:00,85.798,85.804,85.76,85.763,110400000.0
2006-05-11 23:10:00,85.789,85.795,85.753,85.753,271600001.0
2006-05-11 23:11:00,85.787,85.792,85.732,85.739,190700000.0
2006-05-11 23:12:00,85.757,85.796,85.746,85.771,198700000.0
2006-05-11 23:13:00,85.741,85.777,85.741,85.77,194599994.0
2006-05-11 23:14:00,85.743,85.799,85.74,85.756,280800003.0
2006-05-11 23:15:00,85.735,85.775,85.735,85.763,176399998.0
2006-05-11 23:16:00,85.757,85.794,85.747,85.764,226100002.0
2006-05-11 23:17:00,85.775,85.811,85.762,85.797,210299998.0
2006-05-11 23:18:00,85.769,85.813,85.769,85.813,248800001.0
2006-05-11 23:19:00,85.822,85.839,85.785,85.795,241500003.0
2006-05-11 23:20:00,85.808,85.83,85.782,85.791,193199999.0
2006-05-11 23:21:00,85.754,85.807,85.744,85.807,157100002.0
2006-05-11 23:22:00,85.805,85.83,85.795,85.811,201299998.0
2006-05-11 23:23:00,85.806,85.82,85.761,85.761,155400000.0
2006-05-11 23:24:00,85.783,85.83,85.763,85.812,210099997.0
2006-05-11 23:25:00,85.811,85.849,85.78,85.786,180100001.0
2006-05-11 23:26:00,85.801,85.816,85.78,85.787,136399998.0
2006-05-11 23:27:00,85.826,85.826,85.788,85.806,208399998.0
2006-05-11 23:28:00,85.781,85.832,85.776,85.817,168099999.0
2006-05-11 23:29:00,85.813,85.837,85.791,85.828,211800001.0
2006-05-11 23:30:00,85.81,85.833,85.791,85.808,133100000.0
2006-05-11 23:31:00,85.794,85.814,85.775,85.792,198900000.0
2006-05-11 23:32:00,85.788,85.829,85.788,85.815,243399999.0
2006-05-11 23:33:00,85.808,85.82,85.792,85.82,146100001.0
2006-05-11 23:34:00,85.814,85.822,85.793,85.801,234399997.0
2006-05-11 23:35:00,85.812,85.815,85.788,85.788,216399995.0
2006-05-11 23:36:00,85.784,85.819,85.778,85.817,348300004.0
2006-05-11 23:37:00,85.813,85.834,85.797,85.834,203499999.0
2006-05-11 23:38:00,85.815,85.832,85.792,85.806,211500001.0
2006-05-11 23:39:00,85.822,85.822,85.727,85.789,213399998.0
2006-05-11 23:40:00,85.807,85.829,85.805,85.827,314899998.0
2006-05-11 23:41:00,85.827,85.827,85.797,85.802,237500003.0
2006-05-11 23:42:00,85.822,85.826,85.796,85.796,250300003.0
2006-05-11 23:43:00,85.775,85.81,85.775,85.81,150900001.0
2006-05-11 23:44:00,85.813,85.817,85.796,85.8,170600002.0
2006-05-11 23:45:00,85.81,85.81,85.765,85.765,230300000.0
2006-05-11 23:46:00,85.785,85.785,85.758,85.769,189299999.0
2006-05-11 23:47:00,85.758,85.782,85.752,85.755,157399999.0
2006-05-11 23:48:00,85.749,85.768,85.738,85.738,137299999.0
2006-05-11 23:49:00,85.73,85.767,85.712,85.747,72600000.0
2006-05-11 23:50:00,85.737,85.761,85.732,85.753,202699999.0
2006-05-11 23:51:00,85.711,85.754,85.711,85.753,141300001.0
2006-05-11 23:52:00,85.76,85.76,85.73,85.738,172699997.0
2006-05-11 23:53:00,85.76,85.769,85.725,85.75,125500001.0
2006-05-11 23:54:00,85.765,85.765,85.75,85.75,172099997.0
2006-05-11 23:55:00,85.758,85.77,85.746,85.765,209199998.0
2006-05-11 23:56:00,85.75,85.77,85.749,85.77,236800000.0
2006-05-11 23:57:00,85.772,85.801,85.761,85.801,100899998.0
2006-05-11 23:58:00,85.807,85.818,85.794,85.794,223200003.0
2006-05-11 23:59:00,85.819,85.824,85.792,85.792,263299999.0
2006-05-12 00:00:00,85.817,85.82,85.796,85.8,215700000.0
2006-05-12 00:01:00,85.798,85.82,85.792,85.82,223500000.0
2006-05-12 00:02:00,85.821,85.821,85.781,85.786,193500001.0
2006-05-12 00:03:00,85.776,85.814,85.776,85.803,211800000.0
2006-05-12 00:04:00,85.798,85.8,85.755,85.782,235799996.0
2006-05-12 00:05:00,85.805,85.81,85.79,85.79,110499998.0
2006-05-12 00:06:00,85.794,85.808,85.78,85.808,181299998.0
2006-05-12 00:07:00,85.804,85.808,85.778,85.792,221400002.0
2006-05-12 00:08:00,85.788,85.803,85.771,85.779,161299997.0
2006-05-12 00:09:00,85.775,85.792,85.761,85.787,268799999.0
2006-05-12 00:10:00,85.761,85.78,85.752,85.778,185600000.0
2006-05-12 00:11:00,85.77,85.77,85.746,85.746,264900001.0
2006-05-12 00:12:00,85.753,85.773,85.753,85.772,168300002.0
2006-05-12 00:13:00,85.754,85.782,85.748,85.77,262299994.0
2006-05-12 00:14:00,85.767,85.767,85.736,85.736,145800000.0
2006-05-12 00:15:00,85.739,85.76,85.733,85.74,194899998.0
2006-05-12 00:16:00,85.756,85.773,85.752,85.773,224399997.0
2006-05-12 00:17:00,85.765,85.778,85.753,85.766,150999999.0
2006-05-12 00:18:00,85.77,85.775,85.747,85.747,339099998.0
2006-05-12 00:19:00,85.765,85.77,85.75,85.75,178800000.0
2006-05-12 00:20:00,85.759,85.764,85.742,85.743,172499999.0
2006-05-12 00:21:00,85.75,85.769,85.732,85.749,111600000.0
2006-05-12 00:22:00,85.751,85.768,85.73,85.742,255000000.0
2006-05-12 00:23:00,85.735,85.747,85.718,85.734,301000000.0
2006-05-12 00:24:00,85.742,85.75,85.724,85.727,197900003.0
2006-05-12 00:25:00,85.752,85.755,85.73,85.738,90200000.0
2006-05-12 00:26:00,85.738,85.76,85.732,85.755,240800002.0
2006-05-12 00:27:00,85.755,85.777,85.752,85.777,170599999.0
2006-05-12 00:28:00,85.78,85.804,85.769,85.77,189200001.0
2006-05-12 00:29:00,85.77,85.789,85.763,85.784,145300001.0
2006-05-12 00:30:00,85.789,85.818,85.782,85.787,165400001.0
2006-05-12 00:31:00,85.792,85.82,85.79,85.818,164399997.0
2006-05-12 00:32:00,85.816,85.827,85.798,85.804,222700002.0
2006-05-12 00:33:00,85.827,85.83,85.802,85.802,259299998.0
2006-05-12 00:34:00,85.793,85.816,85.793,85.796,239600000.0
2006-05-12 00:35:00,85.798,85.824,85.798,85.822,114200002.0
2006-05-12 00:36:00,85.815,85.828,85.8,85.822,240000002.0
2006-05-12 00:37:00,85.807,85.812,85.78,85.78,236499999.0
2006-05-12 00:38:00,85.805,85.81,85.784,85.787,257099999.0
2006-05-12 00:39:00,85.8,85.8,85.769,85.793,152600000.0
2006-05-12 00:40:00,85.783,85.802,85.77,85.789,247400001.0
2006-05-12 00:41:00,85.781,85.796,85.765,85.78,158899999.0
2006-05-12 00:42:00,85.745,85.784,85.745,85.773,234500000.0
2006-05-12 00:43:00,85.773,85.775,85.737,85.762,150600000.0
2006-05-12 00:44:00,85.752,85.774,85.752,85.773,238199998.0
2006-05-12 00:45:00,85.752,85.771,85.733,85.733,167500002.0
2006-05-12 00:46:00,85.749,85.768,85.741,85.748,176400000.0
2006-05-12 00:47:00,85.737,85.741,85.716,85.716,181800002.0
2006-05-12 00:48:00,85.729,85.746,85.714,85.732,201600002.0
2006-05-12 00:49:00,85.736,85.736,85.712,85.722,178300003.0
2006-05-12 00:50:00,85.727,85.735,85.71,85.725,131899999.0
2006-05-12 00:51:00,85.707,85.735,85.704,85.714,293700003.0
2006-05-12 00:52:00,85.735,85.745,85.722,85.726,123000001.0
2006-05-12 00:53:00,85.734,85.74,85.714,85.723,166399999.0
2006-05-12 00:54:00,85.717,85.73,85.706,85.723,136599999.0
2006-05-12 00:55:00,85.725,85.736,85.711,85.712,223000003.0
2006-05-12 00:56:00,85.725,85.73,85.708,85.708,130999999.0
2006-05-12 00:57:00,85.73,85.734,85.712,85.712,145000000.0
2006-05-12 00:58:00,85.716,85.736,85.711,85.735,124399999.0
2006-05-12 00:59:00,85.729,85.739,85.708,85.722,157599998.0
2006-05-12 01:00:00,85.722,85.759,85.717,85.733,234199999.0
2006-05-12 01:01:00,85.731,85.731,85.691,85.706,205900001.0
2006-05-12 01:02:00,85.706,85.72,85.682,85.701,274300002.0
2006-05-12 01:03:00,85.699,85.72,85.67,85.687,116600000.0
2006-05-12 01:04:00,85.674,85.687,85.64,85.652,210600001.0
2006-05-12 01:05:00,85.65,85.662,85.636,85.649,159099998.0
2006-05-12 01:06:00,85.663,85.677,85.637,85.663,151899999.0
2006-05-12 01:07:00,85.673,85.673,85.637,85.647,115700001.0
2006-05-12 01:08:00,85.64,85.665,85.634,85.655,269200004.0
2006-05-12 01:09:00,85.648,85.674,85.648,85.67,323300001.0
2006-05-12 01:10:00,85.668,85.679,85.654,85.666,117599999.0
2006-05-12 01:11:00,85.664,85.68,85.658,85.68,179200002.0
2006-05-12 01:12:00,85.677,85.688,85.655,85.671,164799999.0
2006-05-12 01:13:00,85.675,85.683,85.66,85.667,176000002.0
2006-05-12 01:14:00,85.686,85.699,85.672,85.675,276899999.0
2006-05-12 01:15:00,85.664,85.69,85.664,85.683,95799999.0
2006-05-12 01:16:00,85.666,85.686,85.664,85.664,342699999.0
2006-05-12 01:17:00,85.683,85.699,85.673,85.692,182299997.0
2006-05-12 01:18:00,85.688,85.701,85.657,85.663,165799996.0
2006-05-12 01:19:00,85.691,85.702,85.671,85.692,333099998.0
2006-05-12 01:20:00,85.667,85.694,85.667,85.692,160900001.0
2006-05-12 01:21:00,85.702,85.702,85.671,85.676,139599999.0
2006-05-12 01:22:00,85.693,85.696,85.668,85.676,271699995.0
2006-05-12 01:23:00,85.695,85.702,85.672,85.675,141399999.0
2006-05-12 01:24:00,85.681,85.7,85.671,85.69,123499999.0
2006-05-12 01:25:00,85.681,85.7,85.681,85.695,211400000.0
2006-05-12 01:26:00,85.677,85.695,85.661,85.695,235699998.0
2006-05-12 01:27:00,85.688,85.699,85.674,85.687,139900002.0
2006-05-12 01:28:00,85.691,85.73,85.691,85.723,162000000.0
2006-05-12 01:29:00,85.73,85.741,85.72,85.721,279399996.0
2006-05-12 01:30:00,85.727,85.756,85.722,85.747,239799996.0
2006-05-12 01:31:00,85.748,85.748,85.709,85.72,273300001.0
2006-05-12 01:32:00,85.712,85.73,85.687,85.698,197699997.0
2006-05-12 01:33:00,85.706,85.733,85.686,85.718,213000001.0
2006-05-12 01:34:00,85.708,85.763,85.708,85.745,151299996.0
2006-05-12 01:35:00,85.716,85.734,85.678,85.69,181300000.0
2006-05-12 01:36:00,85.695,85.695,85.658,85.658,124500001.0
2006-05-12 01:37:00,85.677,85.696,85.663,85.682,172499997.0
2006-05-12 01:38:00,85.691,85.691,85.658,85.668,132000000.0
2006-05-12 01:39:00,85.673,85.691,85.671,85.687,108900000.0
2006-05-12 01:40:00,85.682,85.686,85.631,85.631,236799999.0
2006-05-12 01:41:00,85.647,85.667,85.637,85.641,176499999.0
2006-05-12 01:42:00,85.662,85.662,85.602,85.602,149100000.0
2006-05-12 01:43:00,85.591,85.621,85.591,85.61,210800002.0
2006-05-12 01:44:00,85.61,85.618,85.588,85.588,258000001.0
2006-05-12 01:45:00,85.618,85.623,85.596,85.598,152000002.0
2006-05-12 01:46:00,85.624,85.624,85.6,85.608,156699998.0
2006-05-12 01:47:00,85.617,85.631,85.612,85.622,205000000.0
2006-05-12 01:48:00,85.604,85.608,85.575,85.578,166400000.0
2006-05-12 01:49:00,85.585,85.595,85.57,85.577,154100001.0
2006-05-12 01:50:00,85.597,85.6,85.58,85.585,227100000.0
2006-05-12 01:51:00,85.586,85.604,85.577,85.603,166900001.0
2006-05-12 01:52:00,85.588,85.605,85.574,85.603,185600000.0
2006-05-12 01:53:00,85.602,85.602,85.571,85.575,181500003.0
2006-05-12 01:54:00,85.572,85.595,85.562,85.58,146400000.0
2006-05-12 01:55:00,85.582,85.582,85.555,85.558,137700000.0
2006-05-12 01:56:00,85.548,85.563,85.533,85.543,97599999.0
2006-05-12 01:57:00,85.578,85.578,85.547,85.55,106300000.0
2006-05-12 01:58:00,85.572,85.588,85.56,85.571,166000000.0
2006-05-12 01:59:00,85.586,85.596,85.559,85.559,343700000.0
2006-05-12 02:00:00,85.584,85.584,85.549,85.55,90900001.0
2006-05-12 02:01:00,85.544,85.554,85.52,85.553,275300004.0
2006-05-12 02:02:00,85.524,85.544,85.48,85.497,234699999.0
2006-05-12 02:03:00,85.508,85.529,85.493,85.495,233500000.0
2006-05-12 02:04:00,85.497,85.527,85.486,85.503,205600002.0
2006-05-12 02:05:00,85.509,85.513,85.487,85.489,236900002.0
2006-05-12 02:06:00,85.502,85.502,85.44,85.455,178100003.0
2006-05-12 02:07:00,85.461,85.464,85.433,85.438,182399999.0
2006-05-12 02:08:00,85.448,85.458,85.428,85.436,162499999.0
2006-05-12 02:09:00,85.462,85.462,85.423,85.428,238599995.0
2006-05-12 02:10:00,85.405,85.511,85.403,85.511,175599998.0
2006-05-12 02:11:00,85.518,85.573,85.496,85.516,297699999.0
2006-05-12 02:12:00,85.491,85.491,85.408,85.41,254400001.0
2006-05-12 02:13:00,85.426,85.46,85.426,85.457,170800002.0
2006-05-12 02:14:00,85.45,85.484,85.432,85.47,142800001.0
2006-05-12 02:15:00,85.468,85.479,85.431,85.461,340999995.0
2006-05-12 02:16:00,85.48,85.506,85.478,85.502,114099999.0
2006-05-12 02:17:00,85.484,85.5,85.465,85.485,164800000.0
2006-05-12 02:18:00,85.483,85.554,85.48,85.532,176399999.0
2006-05-12 02:19:00,85.515,85.54,85.511,85.528,242199999.0
2006-05-12 02:20:00,85.547,85.589,85.547,85.565,206299997.0
2006-05-12 02:21:00,85.578,85.597,85.568,85.588,150600000.0
2006-05-12 02:22:00,85.591,85.603,85.563,85.59,253000000.0
2006-05-12 02:23:00,85.584,85.593,85.565,85.575,231100000.0
2006-05-12 02:24:00,85.561,85.583,85.56,85.579,125400002.0
2006-05-12 02:25:00,85.568,85.594,85.55,85.572,137299999.0
2006-05-12 02:26:00,85.592,85.616,85.578,85.579,231199998.0
2006-05-12 02:27:00,85.611,85.656,85.599,85.634,241299998.0
2006-05-12 02:28:00,85.646,85.665,85.642,85.665,210800000.0
2006-05-12 02:29:00,85.637,85.662,85.629,85.629,240100001.0
2006-05-12 02:30:00,85.662,85.675,85.639,85.66,138199999.0
2006-05-12 02:31:00,85.65,85.665,85.638,85.64,125299998.0
2006-05-12 02:32:00,85.639,85.664,85.63,85.651,188100002.0
2006-05-12 02:33:00,85.653,85.689,85.631,85.669,102800002.0
2006-05-12 02:34:00,85.661,85.681,85.654,85.659,143899998.0
2006-05-12 02:35:00,85.656,85.681,85.646,85.665,244500000.0
2006-05-12 02:36:00,85.662,85.662,85.627,85.627,160499999.0
2006-05-12 02:37:00,85.614,85.636,85.591,85.612,142699999.0
2006-05-12 02:38:00,85.605,85.62,85.587,85.592,283800000.0
2006-05-12 02:39:00,85.607,85.631,85.581,85.605,243099997.0
2006-05-12 02:40:00,85.607,85.627,85.6,85.627,92499998.0
2006-05-12 02:41:00,85.636,85.654,85.614,85.638,190300002.0
2006-05-12 02:42:00,85.659,85.669,85.634,85.634,187899997.0
2006-05-12 02:43:00,85.66,85.686,85.651,85.661,313299998.0
2006-05-12 02:44:00,85.679,85.705,85.674,85.699,239000002.0
2006-05-12 02:45:00,85.706,85.737,85.693,85.706,277800000.0
2006-05-12 02:46:00,85.728,85.745,85.702,85.733,180199999.0
2006-05-12 02:47:00,85.718,85.736,85.695,85.725,188500002.0
2006-05-12 02:48:00,85.693,85.718,85.684,85.696,241999998.0
2006-05-12 02:49:00,85.664,85.69,85.655,85.664,120200000.0
2006-05-12 02:50:00,85.651,85.678,85.631,85.655,146800002.0
2006-05-12 02:51:00,85.652,85.653,85.631,85.637,179300000.0
2006-05-12 02:52:00,85.641,85.674,85.636,85.653,154899998.0
2006-05-12 02:53:00,85.665,85.688,85.655,85.668,205900001.0
2006-05-12 02:54:00,85.665,85.75,85.665,85.75,158300001.0
2006-05-12 02:55:00,85.73,85.757,85.724,85.741,166599997.0
2006-05-12 02:56:00,85.733,85.742,85.709,85.721,277499999.0
2006-05-12 02:57:00,85.742,85.755,85.714,85.751,228699998.0
2006-05-12 02:58:00,85.748,85.757,85.724,85.741,241999999.0
2006-05-12 02:59:00,85.754,85.771,85.75,85.762,127299999.0
2006-05-12 03:00:00,85.729,85.751,85.729,85.749,174399997.0
2006-05-12 03:01:00,85.737,85.761,85.736,85.755,112600000.0
2006-05-12 03:02:00,85.739,85.739,85.716,85.72,142100001.0
2006-05-12 03:03:00,85.723,85.748,85.714,85.748,155699999.0
2006-05-12 03:04:00,85.728,85.746,85.715,85.727,221600004.0
2006-05-12 03:05:00,85.712,85.73,85.705,85.705,122700001.0
2006-05-12 03:06:00,85.698,85.71,85.688,85.693,174700000.0
2006-05-12 03:07:00,85.719,85.725,85.7,85.704,183700000.0
2006-05-12 03:08:00,85.708,85.72,85.697,85.72,262999999.0
2006-05-12 03:09:00,85.712,85.712,85.687,85.688,189600001.0
2006-05-12 03:10:00,85.68,85.695,85.663,85.676,249599997.0
2006-05-12 03:11:00,85.674,85.679,85.658,85.661,129200001.0
2006-05-12 03:12:00,85.668,85.69,85.649,85.672,190399998.0
2006-05-12 03:13:00,85.653,85.675,85.653,85.672,135400003.0
2006-05-12 03:14:00,85.667,85.667,85.613,85.613,168300001.0
2006-05-12 03:15:00,85.604,85.62,85.591,85.611,131199999.0
2006-05-12 03:16:00,85.606,85.657,85.606,85.657,192599995.0
2006-05-12 03:17:00,85.656,85.668,85.64,85.64,198700001.0
2006-05-12 03:18:00,85.651,85.678,85.649,85.676,146400002.0
2006-05-12 03:19:00,85.679,85.68,85.635,85.635,176899997.0
2006-05-12 03:20:00,85.633,85.646,85.6,85.618,208199999.0
2006-05-12 03:21:00,85.623,85.623,85.583,85.583,155799996.0
2006-05-12 03:22:00,85.612,85.626,85.6,85.612,175700003.0
2006-05-12 03:23:00,85.605,85.618,85.595,85.612,143500000.0
2006-05-12 03:24:00,85.607,85.613,85.579,85.579,181100004.0
2006-05-12 03:25:00,85.584,85.612,85.569,85.585,216599999.0
2006-05-12 03:26:00,85.579,85.59,85.55,85.55,217500000.0
2006-05-12 03:27:00,85.543,85.578,85.532,85.544,266200001.0
2006-05-12 03:28:00,85.532,85.579,85.525,85.574,184100000.0
2006-05-12 03:29:00,85.574,85.608,85.567,85.602,238900004.0
2006-05-12 03:30:00,85.595,85.607,85.573,85.593,140500001.0
2006-05-12 03:31:00,85.58,85.603,85.579,85.6,226499998.0
2006-05-12 03:32:00,85.596,85.599,85.565,85.595,242500004.0
2006-05-12 03:33:00,85.618,85.62,85.585,85.597,234799998.0
2006-05-12 03:34:00,85.595,85.623,85.577,85.603,194100000.0
2006-05-12 03:35:00,85.613,85.635,85.597,85.614,283799999.0
2006-05-12 03:36:00,85.616,85.639,85.607,85.639,132299999.0
2006-05-12 03:37:00,85.636,85.648,85.599,85.63,217000000.0
2006-05-12 03:38:00,85.618,85.645,85.618,85.642,96700000.0
2006-05-12 03:39:00,85.629,85.64,85.611,85.624,159600001.0
2006-05-12 03:40:00,85.632,85.654,85.628,85.654,226099999.0
2006-05-12 03:41:00,85.637,85.657,85.636,85.654,181800002.0
2006-05-12 03:42:00,85.643,85.643,85.605,85.605,120099999.0
2006-05-12 03:43:00,85.611,85.644,85.59,85.619,163099999.0
2006-05-12 03:44:00,85.644,85.657,85.631,85.647,269200000.0
2006-05-12 03:45:00,85.621,85.634,85.61,85.624,153500000.0
2006-05-12 03:46:00,85.626,85.632,85.604,85.61,247599995.0
2006-05-12 03:47:00,85.634,85.662,85.623,85.641,299200000.0
2006-05-12 03:48:00,85.636,85.649,85.622,85.641,225399995.0
2006-05-12 03:49:00,85.643,85.649,85.619,85.636,143399997.0
2006-05-12 03:50:00,85.616,85.66,85.616,85.66,125000001.0
2006-05-12 03:51:00,85.65,85.665,85.615,85.646,184900002.0
2006-05-12 03:52:00,85.633,85.661,85.628,85.653,272500003.0
2006-05-12 03:53:00,85.635,85.663,85.61,85.64,203499998.0
2006-05-12 03:54:00,85.655,85.665,85.627,85.627,117100000.0
2006-05-12 03:55:00,85.631,85.638,85.611,85.623,112000000.0
2006-05-12 03:56:00,85.638,85.65,85.616,85.628,285699997.0
2006-05-12 03:57:00,85.638,85.642,85.61,85.63,188999998.0
2006-05-12 03:58:00,85.613,85.64,85.613,85.619,183099999.0
2006-05-12 03:59:00,85.62,85.62,85.583,85.59,146500001.0
2006-05-12 04:00:00,85.582,85.613,85.571,85.605,278999996.0
2006-05-12 04:01:00,85.61,85.615,85.592,85.592,180999997.0
2006-05-12 04:02:00,85.588,85.623,85.588,85.613,88699998.0
2006-05-12 04:03:00,85.612,85.622,85.592,85.605,108400001.0
2006-05-12 04:04:00,85.599,85.614,85.587,85.594,299699995.0
2006-05-12 04:05:00,85.592,85.62,85.592,85.62,159199998.0
2006-05-12 04:06:00,85.594,85.622,85.585,85.622,96599999.0
2006-05-12 04:07:00,85.61,85.631,85.604,85.618,183699999.0
2006-05-12 04:08:00,85.609,85.622,85.593,85.593,228600003.0
2006-05-12 04:09:00,85.607,85.632,85.607,85.62,83600000.0
2006-05-12 04:10:00,85.61,85.626,85.6,85.626,68600000.0
2006-05-12 04:11:00,85.613,85.63,85.599,85.614,145199998.0
2006-05-12 04:12:00,85.598,85.627,85.593,85.62,169900000.0
2006-05-12 04:13:00,85.595,85.612,85.577,85.612,241199999.0
2006-05-12 04:14:00,85.618,85.629,85.599,85.612,196999998.0
2006-05-12 04:15:00,85.627,85.644,85.607,85.614,249899994.0
2006-05-12 04:16:00,85.632,85.645,85.615,85.615,174400000.0
2006-05-12 04:17:00,85.629,85.643,85.606,85.623,188700002.0
2006-05-12 04:18:00,85.656,85.656,85.616,85.621,127000001.0
2006-05-12 04:19:00,85.626,85.644,85.622,85.637,221300004.0
2006-05-12 04:20:00,85.612,85.638,85.612,85.638,130700002.0
2006-05-12 04:21:00,85.635,85.64,85.613,85.625,198200004.0
2006-05-12 04:22:00,85.624,85.642,85.615,85.639,135000000.0
2006-05-12 04:23:00,85.635,85.642,85.61,85.62,194200001.0
2006-05-12 04:24:00,85.612,85.651,85.612,85.651,109800000.0
2006-05-12 04:25:00,85.635,85.665,85.635,85.665,90399998.0
2006-05-12 04:26:00,85.66,85.66,85.637,85.639,81900000.0
2006-05-12 04:27:00,85.648,85.66,85.632,85.655,96600000.0
2006-05-12 04:28:00,85.661,85.672,85.645,85.66,243100001.0
2006-05-12 04:29:00,85.649,85.673,85.628,85.646,210299999.0
2006-05-12 04:30:00,85.648,85.662,85.635,85.644,218000000.0
2006-05-12 04:31:00,85.669,85.669,85.637,85.641,202100000.0
2006-05-12 04:32:00,85.638,85.655,85.614,85.629,183599998.0
2006-05-12 04:33:00,85.614,85.64,85.613,85.628,253199996.0
2006-05-12 04:34:00,85.623,85.635,85.606,85.614,182299999.0
2006-05-12 04:35:00,85.615,85.632,85.6,85.602,135300003.0
2006-05-12 04:36:00,85.613,85.626,85.603,85.623,188500001.0
2006-05-12 04:37:00,85.61,85.631,85.589,85.611,260100000.0
2006-05-12 04:38:00,85.631,85.641,85.607,85.623,197199998.0
2006-05-12 04:39:00,85.603,85.625,85.6,85.612,133800000.0
2006-05-12 04:40:00,85.605,85.617,85.591,85.604,312800000.0
2006-05-12 04:41:00,85.622,85.622,85.594,85.594,266000000.0
2006-05-12 04:42:00,85.614,85.627,85.594,85.622,171000000.0
2006-05-12 04:43:00,85.628,85.634,85.614,85.615,158999996.0
2006-05-12 04:44:00,85.624,85.637,85.61,85.632,143700001.0
2006-05-12 04:45:00,85.617,85.644,85.617,85.64,207199997.0
2006-05-12 04:46:00,85.622,85.64,85.616,85.64,87700000.0
2006-05-12 04:47:00,85.634,85.637,85.616,85.624,171300000.0
2006-05-12 04:48:00,85.616,85.63,85.606,85.627,254599998.0
2006-05-12 04:49:00,85.607,85.64,85.607,85.64,143800002.0
2006-05-12 04:50:00,85.639,85.647,85.62,85.64,145000000.0
2006-05-12 04:51:00,85.645,85.645,85.614,85.63,195900000.0
2006-05-12 04:52:00,85.624,85.637,85.61,85.626,140699998.0
2006-05-12 04:53:00,85.62,85.644,85.615,85.633,359699998.0
2006-05-12 04:54:00,85.633,85.636,85.603,85.621,342599999.0
2006-05-12 04:55:00,85.609,85.634,85.601,85.62,162300001.0
2006-05-12 04:56:00,85.627,85.636,85.614,85.621,198899997.0
2006-05-12 04:57:00,85.611,85.634,85.605,85.634,151699998.0
2006-05-12 04:58:00,85.633,85.647,85.616,85.634,186000000.0
2006-05-12 04:59:00,85.622,85.64,85.621,85.635,160900004.0
2006-05-12 05:00:00,85.625,85.638,85.611,85.632,186799999.0
2006-05-12 05:01:00,85.63,85.638,85.606,85.606,147599999.0
2006-05-12 05:02:00,85.618,85.635,85.606,85.628,129699998.0
2006-05-12 05:03:00,85.603,85.63,85.599,85.63,155000000.0
2006-05-12 05:04:00,85.626,85.636,85.609,85.621,165199999.0
2006-05-12 05:05:00,85.612,85.634,85.592,85.621,205199998.0
2006-05-12 05:06:00,85.623,85.63,85.602,85.602,177599997.0
2006-05-12 05:07:00,85.617,85.63,85.601,85.62,217499997.0
2006-05-12 05:08:00,85.605,85.625,85.6,85.615,158499999.0
2006-05-12 05:09:00,85.612,85.623,85.595,85.606,350800001.0
2006-05-12 05:10:00,85.593,85.618,85.591,85.618,159600001.0
2006-05-12 05:11:00,85.593,85.62,85.572,85.572,207599997.0
2006-05-12 05:12:00,85.606,85.62,85.595,85.615,221000001.0
2006-05-12 05:13:00,85.615,85.616,85.596,85.602,120000000.0
2006-05-12 05:14:00,85.609,85.624,85.593,85.604,281600001.0
2006-05-12 05:15:00,85.622,85.627,85.598,85.602,153799999.0
2006-05-12 05:16:00,85.582,85.626,85.582,85.626,207300000.0
2006-05-12 05:17:00,85.597,85.626,85.597,85.623,200200001.0
2006-05-12 05:18:00,85.611,85.626,85.6,85.615,196399997.0
2006-05-12 05:19:00,85.606,85.622,85.591,85.607,101399999.0
2006-05-12 05:20:00,85.592,85.615,85.58,85.6,201099998.0
2006-05-12 05:21:00,85.58,85.617,85.58,85.602,296300002.0
2006-05-12 05:22:00,85.608,85.62,85.59,85.612,227499996.0
2006-05-12 05:23:00,85.612,85.622,85.593,85.593,113300000.0
2006-05-12 05:24:00,85.611,85.615,85.594,85.6,186600001.0
2006-05-12 05:25:00,85.614,85.63,85.601,85.613,221600001.0
2006-05-12 05:26:00,85.61,85.61,85.585,85.589,153299999.0
2006-05-12 05:27:00,85.597,85.612,85.576,85.603,189000002.0
2006-05-12 05:28:00,85.601,85.613,85.565,85.597,234200003.0
2006-05-12 05:29:00,85.578,85.604,85.572,85.596,223900002.0
2006-05-12 05:30:00,85.59,85.605,85.567,85.567,202899998.0
2006-05-12 05:31:00,85.59,85.607,85.572,85.585,207500002.0
2006-05-12 05:32:00,85.557,85.585,85.557,85.582,130400001.0
2006-05-12 05:33:00,85.592,85.605,85.577,85.584,268600000.0
2006-05-12 05:34:00,85.566,85.587,85.554,85.587,145500000.0
2006-05-12 05:35:00,85.589,85.6,85.577,85.581,140699998.0
2006-05-12 05:36:00,85.572,85.594,85.547,85.568,92800000.0
2006-05-12 05:37:00,85.569,85.582,85.546,85.564,230399998.0
2006-05-12 05:38:00,85.592,85.598,85.569,85.585,326000002.0
2006-05-12 05:39:00,85.597,85.603,85.57,85.585,192799998.0
2006-05-12 05:40:00,85.585,85.59,85.564,85.572,126099999.0
2006-05-12 05:41:00,85.578,85.59,85.564,85.585,314700001.0
2006-05-12 05:42:00,85.588,85.607,85.58,85.598,122700002.0
2006-05-12 05:43:00,85.578,85.597,85.578,85.596,147800000.0
2006-05-12 05:44:00,85.563,85.586,85.542,85.575,145300001.0
2006-05-12 05:45:00,85.572,85.578,85.55,85.565,177000002.0
2006-05-12 05:46:00,85.57,85.582,85.549,85.57,197100000.0
2006-05-12 05:47:00,85.569,85.595,85.568,85.589,155099999.0
2006-05-12 05:48:00,85.586,85.593,85.571,85.576,122500000.0
2006-05-12 05:49:00,85.592,85.596,85.57,85.57,230500004.0
2006-05-12 05:50:00,85.6,85.605,85.58,85.58,273400002.0
2006-05-12 05:51:00,85.579,85.599,85.569,85.592,232400002.0
2006-05-12 05:52:00,85.588,85.603,85.573,85.586,183500000.0
2006-05-12 05:53:00,85.593,85.622,85.592,85.616,156800000.0
2006-05-12 05:54:00,85.617,85.617,85.588,85.588,183300002.0
2006-05-12 05:55:00,85.592,85.61,85.582,85.6,93900000.0
2006-05-12 05:56:00,85.608,85.608,85.582,85.582,168400000.0
2006-05-12 05:57:00,85.6,85.6,85.558,85.56,100600000.0
2006-05-12 05:58:00,85.58,85.591,85.567,85.575,160400001.0
2006-05-12 05:59:00,85.583,85.583,85.555,85.555,197399999.0
2006-05-12 06:00:00,85.553,85.58,85.553,85.57,194099999.0
2006-05-12 06:01:00,85.584,85.595,85.568,85.574,247499998.0
2006-05-12 06:02:00,85.567,85.594,85.564,85.593,147100000.0
2006-05-12 06:03:00,85.591,85.601,85.572,85.588,292100002.0
2006-05-12 06:04:00,85.576,85.597,85.565,85.597,150899998.0
2006-05-12 06:05:00,85.591,85.607,85.579,85.6,137200000.0
2006-05-12 06:06:00,85.593,85.607,85.577,85.593,155999998.0
2006-05-12 06:07:00,85.604,85.606,85.58,85.58,182300000.0
2006-05-12 06:08:00,85.602,85.608,85.576,85.596,193199996.0
2006-05-12 06:09:00,85.601,85.61,85.583,85.593,234900000.0
2006-05-12 06:10:00,85.602,85.602,85.571,85.588,156699996.0
2006-05-12 06:11:00,85.594,85.594,85.569,85.571,192699997.0
2006-05-12 06:12:00,85.57,85.59,85.566,85.583,225899998.0
2006-05-12 06:13:00,85.552,85.569,85.533,85.543,169099999.0
2006-05-12 06:14:00,85.527,85.562,85.527,85.551,151299999.0
2006-05-12 06:15:00,85.544,85.563,85.538,85.557,169200000.0
2006-05-12 06:16:00,85.534,85.562,85.534,85.555,155099999.0
2006-05-12 06:17:00,85.556,85.567,85.541,85.554,154599999.0
2006-05-12 06:18:00,85.566,85.566,85.531,85.531,193599999.0
2006-05-12 06:19:00,85.528,85.55,85.52,85.528,152000001.0
2006-05-12 06:20:00,85.545,85.555,85.529,85.536,146600002.0
2006-05-12 06:21:00,85.555,85.559,85.537,85.544,188100000.0
2006-05-12 06:22:00,85.557,85.564,85.532,85.547,202300003.0
2006-05-12 06:23:00,85.555,85.576,85.555,85.573,191500002.0
2006-05-12 06:24:00,85.574,85.586,85.561,85.584,174299999.0
2006-05-12 06:25:00,85.588,85.588,85.563,85.571,273900002.0
2006-05-12 06:26:00,85.559,85.587,85.559,85.577,167699999.0
2006-05-12 06:27:00,85.575,85.585,85.558,85.566,102300000.0
2006-05-12 06:28:00,85.577,85.577,85.551,85.551,33200000.0
2006-05-12 06:29:00,85.565,85.565,85.525,85.541,98799999.0
2006-05-12 06:30:00,85.536,85.562,85.534,85.562,160999996.0
2006-05-12 06:31:00,85.549,85.57,85.541,85.563,200799996.0
2006-05-12 06:32:00,85.542,85.561,85.532,85.559,184599996.0
2006-05-12 06:33:00,85.544,85.558,85.531,85.553,364900001.0
2006-05-12 06:34:00,85.544,85.558,85.523,85.54,127700000.0
2006-05-12 06:35:00,85.564,85.564,85.54,85.551,280699996.0
2006-05-12 06:36:00,85.544,85.561,85.542,85.557,133799999.0
2006-05-12 06:37:00,85.557,85.562,85.543,85.543,64200000.0
2006-05-12 06:38:00,85.544,85.561,85.534,85.552,304000002.0
2006-05-12 06:39:00,85.539,85.561,85.533,85.557,110000000.0
2006-05-12 06:40:00,85.558,85.583,85.555,85.572,167800001.0
2006-05-12 06:41:00,85.568,85.568,85.54,85.546,162099999.0
2006-05-12 06:42:00,85.542,85.573,85.524,85.558,198400000.0
2006-05-12 06:43:00,85.561,85.575,85.544,85.557,252899997.0
2006-05-12 06:44:00,85.535,85.56,85.532,85.555,175799997.0
2006-05-12 06:45:00,85.548,85.551,85.527,85.548,171999999.0
2006-05-12 06:46:00,85.555,85.555,85.516,85.516,250300000.0
2006-05-12 06:47:00,85.514,85.548,85.514,85.529,168899998.0
2006-05-12 06:48:00,85.509,85.544,85.509,85.531,299800000.0
2006-05-12 06:49:00,85.538,85.538,85.514,85.521,214699997.0
2006-05-12 06:50:00,85.536,85.544,85.516,85.519,154699998.0
2006-05-12 06:51:00,85.547,85.547,85.523,85.527,244400001.0
2006-05-12 06:52:00,85.536,85.548,85.517,85.535,165999999.0
2006-05-12 06:53:00,85.535,85.541,85.516,85.516,197400000.0
2006-05-12 06:54:00,85.531,85.537,85.516,85.523,320399998.0
2006-05-12 06:55:00,85.515,85.542,85.515,85.542,62900000.0
2006-05-12 06:56:00,85.533,85.557,85.523,85.557,245700000.0
2006-05-12 06:57:00,85.558,85.564,85.536,85.536,74399998.0
2006-05-12 06:58:00,85.523,85.546,85.515,85.526,152800003.0
2006-05-12 06:59:00,85.538,85.55,85.522,85.548,113700000.0
2006-05-12 07:00:00,85.535,85.555,85.535,85.551,126700000.0
2006-05-12 07:01:00,85.526,85.545,85.526,85.543,166299998.0
2006-05-12 07:02:00,85.545,85.55,85.525,85.538,237299999.0
2006-05-12 07:03:00,85.528,85.545,85.517,85.52,157399993.0
2006-05-12 07:04:00,85.542,85.555,85.528,85.545,198800000.0
2006-05-12 07:05:00,85.53,85.561,85.53,85.561,221500001.0
2006-05-12 07:06:00,85.56,85.56,85.539,85.543,119800000.0
2006-05-12 07:07:00,85.537,85.563,85.512,85.563,122299999.0
2006-05-12 07:08:00,85.535,85.548,85.52,85.542,67700000.0
2006-05-12 07:09:00,85.531,85.559,85.518,85.539,210600001.0
2006-05-12 07:10:00,85.545,85.563,85.534,85.551,162000002.0
2006-05-12 07:11:00,85.558,85.565,85.541,85.542,118699999.0
2006-05-12 07:12:00,85.542,85.577,85.542,85.577,112999999.0
2006-05-12 07:13:00,85.573,85.573,85.546,85.546,222000001.0
2006-05-12 07:14:00,85.546,85.57,85.541,85.566,199100001.0
2006-05-12 07:15:00,85.543,85.572,85.543,85.553,149300000.0
2006-05-12 07:16:00,85.498,85.549,85.498,85.549,206400002.0
2006-05-12 07:17:00,85.565,85.569,85.534,85.538,203199998.0
2006-05-12 07:18:00,85.555,85.56,85.533,85.537,126100001.0
2006-05-12 07:19:00,85.548,85.568,85.534,85.568,251099996.0
2006-05-12 07:20:00,85.566,85.573,85.549,85.557,230399999.0
2006-05-12 07:21:00,85.569,85.569,85.541,85.541,194700000.0
2006-05-12 07:22:00,85.554,85.554,85.529,85.541,154600001.0
2006-05-12 07:23:00,85.524,85.564,85.524,85.544,246200001.0
2006-05-12 07:24:00,85.52,85.54,85.499,85.537,199999998.0
2006-05-12 07:25:00,85.532,85.532,85.497,85.503,295499999.0
2006-05-12 07:26:00,85.494,85.507,85.469,85.497,192700001.0
2006-05-12 07:27:00,85.496,85.505,85.476,85.48,148800001.0
2006-05-12 07:28:00,85.489,85.497,85.462,85.462,195299998.0
2006-05-12 07:29:00,85.491,85.491,85.467,85.467,189299998.0
2006-05-12 07:30:00,85.465,85.492,85.465,85.472,160700001.0
2006-05-12 07:31:00,85.48,85.496,85.461,85.461,166200004.0
2006-05-12 07:32:00,85.447,85.478,85.447,85.474,221200002.0
2006-05-12 07:33:00,85.466,85.496,85.445,85.474,169200000.0
2006-05-12 07:34:00,85.492,85.494,85.462,85.467,150300000.0
2006-05-12 07:35:00,85.462,85.481,85.456,85.475,225200000.0
2006-05-12 07:36:00,85.473,85.483,85.452,85.481,330300000.0
2006-05-12 07:37:00,85.491,85.509,85.477,85.496,169099998.0
2006-05-12 07:38:00,85.494,85.512,85.477,85.483,225500003.0
2006-05-12 07:39:00,85.512,85.512,85.482,85.491,121800000.0
2006-05-12 07:40:00,85.502,85.529,85.487,85.519,277500003.0
2006-05-12 07:41:00,85.533,85.54,85.509,85.509,260800003.0
2006-05-12 07:42:00,85.525,85.535,85.51,85.51,135400000.0
2006-05-12 07:43:00,85.507,85.523,85.486,85.505,179499997.0
2006-05-12 07:44:00,85.492,85.509,85.473,85.493,187899997.0
2006-05-12 07:45:00,85.484,85.498,85.468,85.479,156299998.0
2006-05-12 07:46:00,85.48,85.5,85.454,85.481,203399998.0
2006-05-12 07:47:00,85.489,85.49,85.458,85.473,171000002.0
2006-05-12 07:48:00,85.485,85.499,85.472,85.483,182700000.0
2006-05-12 07:49:00,85.505,85.513,85.489,85.489,213700000.0
2006-05-12 07:50:00,85.492,85.521,85.447,85.479,160600000.0
2006-05-12 07:51:00,85.504,85.532,85.504,85.53,129700001.0
2006-05-12 07:52:00,85.505,85.523,85.486,85.504,270000001.0
2006-05-12 07:53:00,85.515,85.518,85.479,85.509,164000002.0
2006-05-12 07:54:00,85.507,85.507,85.487,85.488,200600000.0
2006-05-12 07:55:00,85.506,85.506,85.471,85.478,232000000.0
2006-05-12 07:56:00,85.48,85.487,85.459,85.469,217100002.0
2006-05-12 07:57:00,85.473,85.505,85.473,85.505,139400000.0
2006-05-12 07:58:00,85.493,85.519,85.481,85.51,182100002.0
2006-05-12 07:59:00,85.49,85.514,85.489,85.504,167100004.0
2006-05-12 08:00:00,85.502,85.512,85.48,85.502,146099999.0
2006-05-12 08:01:00,85.508,85.532,85.502,85.527,148900000.0
2006-05-12 08:02:00,85.522,85.553,85.522,85.548,184599998.0
2006-05-12 08:03:00,85.543,85.545,85.515,85.516,169300000.0
2006-05-12 08:04:00,85.513,85.533,85.5,85.523,232300001.0
2006-05-12 08:05:00,85.503,85.526,85.477,85.493,235699998.0
2006-05-12 08:06:00,85.499,85.513,85.485,85.497,123100000.0
2006-05-12 08:07:00,85.499,85.523,85.488,85.508,215599997.0
2006-05-12 08:08:00,85.515,85.536,85.505,85.519,132800000.0
2006-05-12 08:09:00,85.532,85.543,85.514,85.528,180799998.0
2006-05-12 08:10:00,85.509,85.538,85.501,85.533,217199999.0
2006-05-12 08:11:00,85.513,85.514,85.486,85.491,189099998.0
2006-05-12 08:12:00,85.503,85.503,85.474,85.484,104599999.0
2006-05-12 08:13:00,85.486,85.506,85.482,85.505,241700002.0
2006-05-12 08:14:00,85.495,85.52,85.464,85.501,212200000.0
2006-05-12 08:15:00,85.504,85.512,85.487,85.491,134899999.0
2006-05-12 08:16:00,85.463,85.488,85.452,85.484,250799998.0
2006-05-12 08:17:00,85.475,85.49,85.463,85.478,109700001.0
2006-05-12 08:18:00,85.461,85.482,85.457,85.47,177999999.0
2006-05-12 08:19:00,85.455,85.473,85.45,85.451,166999998.0
2006-05-12 08:20:00,85.453,85.475,85.446,85.475,192699999.0
2006-05-12 08:21:00,85.484,85.495,85.464,85.464,292999994.0
2006-05-12 08:22:00,85.455,85.478,85.446,85.453,169199998.0
2006-05-12 08:23:00,85.424,85.455,85.424,85.449,170999999.0
2006-05-12 08:24:00,85.441,85.446,85.42,85.434,190999996.0
2006-05-12 08:25:00,85.399,85.43,85.399,85.43,192800001.0
2006-05-12 08:26:00,85.396,85.412,85.39,85.407,151899998.0
2006-05-12 08:27:00,85.384,85.406,85.37,85.392,129199999.0
2006-05-12 08:28:00,85.383,85.428,85.383,85.415,260399998.0
2006-05-12 08:29:00,85.413,85.428,85.397,85.415,174899998.0
2006-05-12 08:30:00,85.426,85.442,85.406,85.425,233799998.0
2006-05-12 08:31:00,85.434,85.459,85.428,85.451,236699996.0
2006-05-12 08:32:00,85.446,85.461,85.437,85.457,252300000.0
2006-05-12 08:33:00,85.449,85.486,85.44,85.486,261000001.0
2006-05-12 08:34:00,85.46,85.495,85.46,85.488,258300000.0
2006-05-12 08:35:00,85.476,85.476,85.447,85.463,137399998.0
2006-05-12 08:36:00,85.466,85.466,85.437,85.441,208300003.0
2006-05-12 08:37:00,85.478,85.478,85.438,85.443,166099998.0
2006-05-12 08:38:00,85.469,85.497,85.463,85.473,193199998.0
2006-05-12 08:39:00,85.475,85.508,85.475,85.501,81900002.0
2006-05-12 08:40:00,85.493,85.493,85.462,85.463,164400000.0
2006-05-12 08:41:00,85.473,85.484,85.446,85.446,130999999.0
2006-05-12 08:42:00,85.48,85.493,85.467,85.471,120200000.0
2006-05-12 08:43:00,85.456,85.476,85.432,85.442,269600000.0
2006-05-12 08:44:00,85.454,85.472,85.44,85.453,286300001.0
2006-05-12 08:45:00,85.454,85.471,85.44,85.448,210699998.0
2006-05-12 08:46:00,85.448,85.455,85.436,85.438,146000001.0
2006-05-12 08:47:00,85.439,85.469,85.438,85.465,207200003.0
2006-05-12 08:48:00,85.478,85.49,85.466,85.466,196699997.0
2006-05-12 08:49:00,85.481,85.481,85.444,85.46,268700002.0
2006-05-12 08:50:00,85.474,85.474,85.436,85.436,160700001.0
2006-05-12 08:51:00,85.426,85.447,85.392,85.407,352500000.0
2006-05-12 08:52:00,85.397,85.418,85.382,85.41,217699997.0
2006-05-12 08:53:00,85.415,85.43,85.385,85.413,260599999.0
2006-05-12 08:54:00,85.449,85.476,85.442,85.473,117900001.0
2006-05-12 08:55:00,85.453,85.453,85.417,85.417,102799999.0
2006-05-12 08:56:00,85.419,85.435,85.405,85.418,163799998.0
2006-05-12 08:57:00,85.414,85.452,85.414,85.448,189499999.0
2006-05-12 08:58:00,85.423,85.446,85.417,85.439,169000002.0
2006-05-12 08:59:00,85.439,85.468,85.427,85.439,238799999.0
2006-05-12 09:00:00,85.427,85.427,85.403,85.403,291299995.0
2006-05-12 09:01:00,85.404,85.42,85.389,85.409,122399999.0
2006-05-12 09:02:00,85.41,85.423,85.39,85.4,144100000.0
2006-05-12 09:03:00,85.395,85.406,85.367,85.373,242300000.0
2006-05-12 09:04:00,85.38,85.399,85.356,85.356,277400001.0
2006-05-12 09:05:00,85.367,85.391,85.359,85.37,244700001.0
2006-05-12 09:06:00,85.378,85.399,85.37,85.384,131999997.0
2006-05-12 09:07:00,85.393,85.446,85.393,85.446,156500000.0
2006-05-12 09:08:00,85.452,85.481,85.452,85.453,133500001.0
2006-05-12 09:09:00,85.483,85.491,85.454,85.465,151599999.0
2006-05-12 09:10:00,85.472,85.48,85.446,85.474,196800002.0
2006-05-12 09:11:00,85.456,85.471,85.424,85.442,174099999.0
2006-05-12 09:12:00,85.426,85.43,85.381,85.381,179100002.0
2006-05-12 09:13:00,85.402,85.402,85.374,85.391,132299997.0
2006-05-12 09:14:00,85.375,85.39,85.363,85.38,144699999.0
2006-05-12 09:15:00,85.362,85.38,85.356,85.369,245299998.0
2006-05-12 09:16:00,85.363,85.367,85.342,85.349,150700002.0
2006-05-12 09:17:00,85.367,85.374,85.352,85.36,273800001.0
2006-05-12 09:18:00,85.341,85.36,85.333,85.352,162300003.0
2006-05-12 09:19:00,85.346,85.363,85.335,85.336,227700001.0
2006-05-12 09:20:00,85.353,85.366,85.333,85.346,127300000.0
2006-05-12 09:21:00,85.356,85.356,85.318,85.34,147600001.0
2006-05-12 09:22:00,85.357,85.357,85.314,85.325,150300000.0
2006-05-12 09:23:00,85.347,85.353,85.316,85.316,126899999.0
2006-05-12 09:24:00,85.322,85.341,85.29,85.31,154599998.0
2006-05-12 09:25:00,85.266,85.292,85.216,85.225,145300001.0
2006-05-12 09:26:00,85.208,85.231,85.197,85.23,206800002.0
2006-05-12 09:27:00,85.201,85.232,85.19,85.215,286500000.0
2006-05-12 09:28:00,85.207,85.241,85.207,85.241,90800001.0
2006-05-12 09:29:00,85.238,85.297,85.234,85.262,153400002.0
2006-05-12 09:30:00,85.286,85.29,85.258,85.258,137399999.0
2006-05-12 09:31:00,85.262,85.281,85.252,85.277,256899998.0
2006-05-12 09:32:00,85.276,85.277,85.234,85.234,95200000.0
2006-05-12 09:33:00,85.203,85.258,85.203,85.237,145200002.0
2006-05-12 09:34:00,85.188,85.238,85.188,85.205,208499998.0
2006-05-12 09:35:00,85.201,85.218,85.185,85.201,99900000.0
2006-05-12 09:36:00,85.222,85.259,85.222,85.246,166900000.0
2006-05-12 09:37:00,85.22,85.22,85.175,85.175,137199999.0
2006-05-12 09:38:00,85.162,85.241,85.154,85.217,133800001.0
2006-05-12 09:39:00,85.261,85.277,85.232,85.262,194400001.0
2006-05-12 09:40:00,85.244,85.313,85.244,85.313,140500000.0
2006-05-12 09:41:00,85.303,85.317,85.275,85.296,91300001.0
2006-05-12 09:42:00,85.307,85.329,85.281,85.286,103800000.0
2006-05-12 09:43:00,85.261,85.283,85.237,85.283,179800000.0
2006-05-12 09:44:00,85.271,85.295,85.25,85.254,165200002.0
2006-05-12 09:45:00,85.251,85.288,85.251,85.259,75500001.0
2006-05-12 09:46:00,85.241,85.241,85.199,85.211,279399999.0
2006-05-12 09:47:00,85.227,85.245,85.208,85.208,179999998.0
2006-05-12 09:48:00,85.227,85.246,85.216,85.228,167200000.0
2006-05-12 09:49:00,85.236,85.237,85.203,85.203,229099999.0
2006-05-12 09:50:00,85.208,85.208,85.174,85.18,252900000.0
2006-05-12 09:51:00,85.157,85.184,85.153,85.181,214200001.0
2006-05-12 09:52:00,85.179,85.207,85.179,85.196,199600002.0
2006-05-12 09:53:00,85.184,85.208,85.176,85.208,130799999.0
2006-05-12 09:54:00,85.188,85.232,85.188,85.232,99500000.0
2006-05-12 09:55:00,85.228,85.241,85.202,85.202,172800000.0
2006-05-12 09:56:00,85.24,85.243,85.206,85.215,229600001.0
2006-05-12 09:57:00,85.224,85.252,85.221,85.252,97100002.0
2006-05-12 09:58:00,85.258,85.265,85.221,85.235,196199999.0
2006-05-12 09:59:00,85.233,85.243,85.217,85.22,139400000.0
2006-05-12 10:00:00,85.215,85.223,85.194,85.198,164699997.0
2006-05-12 10:01:00,85.208,85.22,85.194,85.195,111100000.0
2006-05-12 10:02:00,85.174,85.201,85.17,85.189,86200000.0
2006-05-12 10:03:00,85.176,85.193,85.167,85.185,186000000.0
2006-05-12 10:04:00,85.177,85.202,85.177,85.2,213800000.0
2006-05-12 10:05:00,85.197,85.198,85.166,85.184,215999999.0
2006-05-12 10:06:00,85.191,85.193,85.145,85.148,248700000.0
2006-05-12 10:07:00,85.153,85.161,85.136,85.139,306099999.0
2006-05-12 10:08:00,85.153,85.171,85.124,85.139,130200001.0
2006-05-12 10:09:00,85.123,85.155,85.108,85.121,177100001.0
2006-05-12 10:10:00,85.125,85.132,85.103,85.103,252100000.0
2006-05-12 10:11:00,85.106,85.122,85.099,85.122,105599999.0
2006-05-12 10:12:00,85.1,85.127,85.089,85.089,164000001.0
2006-05-12 10:13:00,85.07,85.095,85.06,85.075,164799999.0
2006-05-12 10:14:00,85.068,85.119,85.068,85.119,199800001.0
2006-05-12 10:15:00,85.117,85.135,85.105,85.12,84600000.0
2006-05-12 10:16:00,85.128,85.145,85.113,85.125,169100001.0
2006-05-12 10:17:00,85.113,85.146,85.113,85.138,226199997.0
2006-05-12 10:18:00,85.128,85.145,85.123,85.145,183900001.0
2006-05-12 10:19:00,85.141,85.153,85.116,85.12,148500000.0
2006-05-12 10:20:00,85.143,85.197,85.129,85.197,259500000.0
2006-05-12 10:21:00,85.175,85.194,85.171,85.183,168900002.0
2006-05-12 10:22:00,85.169,85.194,85.152,85.172,320000000.0
2006-05-12 10:23:00,85.167,85.173,85.131,85.138,140299999.0
2006-05-12 10:24:00,85.14,85.14,85.094,85.101,132299999.0
2006-05-12 10:25:00,85.119,85.134,85.095,85.107,186400000.0
2006-05-12 10:26:00,85.124,85.156,85.113,85.119,205100000.0
2006-05-12 10:27:00,85.144,85.144,85.115,85.123,200999999.0
2006-05-12 10:28:00,85.104,85.121,85.092,85.11,116600001.0
2006-05-12 10:29:00,85.11,85.162,85.11,85.141,347199998.0
2006-05-12 10:30:00,85.142,85.162,85.129,85.143,210899998.0
2006-05-12 10:31:00,85.148,85.168,85.136,85.153,256699999.0
2006-05-12 10:32:00,85.159,85.171,85.142,85.144,201599998.0
2006-05-12 10:33:00,85.145,85.168,85.128,85.128,242999998.0
2006-05-12 10:34:00,85.151,85.172,85.141,85.159,156900000.0
2006-05-12 10:35:00,85.151,85.165,85.119,85.14,240699998.0
2006-05-12 10:36:00,85.117,85.137,85.097,85.108,220799997.0
2006-05-12 10:37:00,85.107,85.13,85.094,85.111,60999999.0
2006-05-12 10:38:00,85.111,85.13,85.094,85.115,175599997.0
2006-05-12 10:39:00,85.106,85.137,85.106,85.125,179300001.0
2006-05-12 10:40:00,85.142,85.142,85.121,85.127,199799999.0
2006-05-12 10:41:00,85.15,85.197,85.149,85.15,384099994.0
2006-05-12 10:42:00,85.166,85.176,85.14,85.14,181400000.0
2006-05-12 10:43:00,85.142,85.149,85.124,85.124,188400002.0
2006-05-12 10:44:00,85.116,85.137,85.103,85.13,161400000.0
2006-05-12 10:45:00,85.124,85.139,85.111,85.116,173199999.0
2006-05-12 10:46:00,85.144,85.169,85.131,85.155,171800001.0
2006-05-12 10:47:00,85.167,85.171,85.135,85.135,146300000.0
2006-05-12 10:48:00,85.136,85.152,85.117,85.136,201099999.0
2006-05-12 10:49:00,85.14,85.147,85.12,85.134,283499999.0
2006-05-12 10:50:00,85.146,85.159,85.114,85.142,205299996.0
2006-05-12 10:51:00,85.151,85.157,85.12,85.13,299999994.0
2006-05-12 10:52:00,85.134,85.159,85.115,85.127,158200000.0
2006-05-12 10:53:00,85.118,85.133,85.108,85.128,175099999.0
2006-05-12 10:54:00,85.135,85.14,85.116,85.121,162599998.0
2006-05-12 10:55:00,85.124,85.137,85.103,85.125,272599998.0
2006-05-12 10:56:00,85.108,85.123,85.087,85.117,198600000.0
2006-05-12 10:57:00,85.117,85.124,85.097,85.098,172999999.0
2006-05-12 10:58:00,85.092,85.109,85.082,85.095,154000000.0
2006-05-12 10:59:00,85.066,85.084,85.049,85.055,230100003.0
2006-05-12 11:00:00,85.044,85.067,85.007,85.067,167100001.0
2006-05-12 11:01:00,85.058,85.075,85.027,85.045,247700001.0
2006-05-12 11:02:00,85.02,85.057,85.02,85.057,186400002.0
2006-05-12 11:03:00,85.049,85.063,85.02,85.02,181199997.0
2006-05-12 11:04:00,84.995,84.995,84.97,84.974,199999999.0
2006-05-12 11:05:00,84.974,84.989,84.945,84.945,208400000.0
2006-05-12 11:06:00,84.928,84.951,84.904,84.917,251500001.0
2006-05-12 11:07:00,84.867,84.896,84.84,84.858,236599998.0
2006-05-12 11:08:00,84.868,84.914,84.868,84.908,169899998.0
2006-05-12 11:09:00,84.91,84.924,84.885,84.907,151700000.0
2006-05-12 11:10:00,84.898,84.931,84.898,84.917,150499999.0
2006-05-12 11:11:00,84.935,84.98,84.931,84.957,70200000.0
2006-05-12 11:12:00,84.97,85.002,84.959,84.987,144300000.0
2006-05-12 11:13:00,84.991,84.996,84.965,84.975,107200000.0
2006-05-12 11:14:00,84.953,84.953,84.911,84.924,184900002.0
2006-05-12 11:15:00,84.925,84.946,84.902,84.922,206899995.0
2006-05-12 11:16:00,84.951,84.951,84.921,84.923,114199999.0
2006-05-12 11:17:00,84.927,84.927,84.896,84.901,250400000.0
2006-05-12 11:18:00,84.88,84.886,84.855,84.855,151099999.0
2006-05-12 11:19:00,84.868,84.892,84.854,84.855,204599998.0
2006-05-12 11:20:00,84.868,84.894,84.845,84.878,230100003.0
2006-05-12 11:21:00,84.847,84.866,84.822,84.831,209699999.0
2006-05-12 11:22:00,84.813,84.843,84.8,84.815,210099997.0
2006-05-12 11:23:00,84.821,84.839,84.815,84.823,148200002.0
2006-05-12 11:24:00,84.799,84.819,84.78,84.794,194100003.0
2006-05-12 11:25:00,84.784,84.803,84.739,84.758,161300001.0
2006-05-12 11:26:00,84.738,84.758,84.725,84.751,251000001.0
2006-05-12 11:27:00,84.75,84.756,84.732,84.753,233600003.0
2006-05-12 11:28:00,84.774,84.828,84.774,84.819,239000001.0
2006-05-12 11:29:00,84.824,84.824,84.796,84.813,229000000.0
2006-05-12 11:30:00,84.815,84.84,84.806,84.823,241000000.0
2006-05-12 11:31:00,84.83,84.853,84.817,84.827,230500000.0
2006-05-12 11:32:00,84.802,84.837,84.798,84.809,268799996.0
2006-05-12 11:33:00,84.816,84.817,84.78,84.794,193899999.0
2006-05-12 11:34:00,84.781,84.789,84.755,84.771,225100002.0
2006-05-12 11:35:00,84.794,84.828,84.786,84.828,183000000.0
2006-05-12 11:36:00,84.847,84.856,84.828,84.842,265699999.0
2006-05-12 11:37:00,84.861,84.861,84.829,84.834,328799997.0
2006-05-12 11:38:00,84.826,84.839,84.804,84.819,311599997.0
2006-05-12 11:39:00,84.817,84.841,84.811,84.841,231099998.0
2006-05-12 11:40:00,84.855,84.855,84.797,84.797,205800000.0
2006-05-12 11:41:00,84.803,84.847,84.799,84.844,269199998.0
2006-05-12 11:42:00,84.872,84.878,84.844,84.858,190999999.0
2006-05-12 11:43:00,84.88,84.895,84.851,84.875,86300000.0
2006-05-12 11:44:00,84.897,84.93,84.882,84.902,254700002.0
2006-05-12 11:45:00,84.904,84.941,84.901,84.938,157400001.0
2006-05-12 11:46:00,84.929,84.954,84.911,84.92,255800001.0
2006-05-12 11:47:00,84.909,84.909,84.857,84.857,234900001.0
2006-05-12 11:48:00,84.865,84.882,84.843,84.862,120400000.0
2006-05-12 11:49:00,84.875,84.89,84.86,84.872,332499999.0
2006-05-12 11:50:00,84.835,84.862,84.825,84.831,247500002.0
2006-05-12 11:51:00,84.859,84.911,84.844,84.893,256199998.0
2006-05-12 11:52:00,84.896,84.914,84.869,84.889,267300001.0
2006-05-12 11:53:00,84.895,84.901,84.87,84.87,223799998.0
2006-05-12 11:54:00,84.877,84.877,84.815,84.836,171699997.0
2006-05-12 11:55:00,84.848,84.892,84.846,84.892,244199998.0
2006-05-12 11:56:00,84.909,84.92,84.89,84.89,239599997.0
2006-05-12 11:57:00,84.911,84.913,84.891,84.895,264899995.0
2006-05-12 11:58:00,84.909,84.941,84.909,84.941,124199998.0
2006-05-12 11:59:00,84.938,85.0,84.927,84.971,332400003.0
2006-05-12 12:00:00,85.0,85.02,84.986,85.0,249400003.0
2006-05-12 12:01:00,84.986,85.016,84.986,85.002,136999999.0
2006-05-12 12:02:00,84.99,84.99,84.952,84.969,232700001.0
2006-05-12 12:03:00,84.967,84.992,84.959,84.992,164200000.0
2006-05-12 12:04:00,84.991,85.001,84.977,84.984,264999997.0
2006-05-12 12:05:00,84.978,84.978,84.927,84.927,226599995.0
2006-05-12 12:06:00,84.918,84.967,84.899,84.943,118700000.0
2006-05-12 12:07:00,84.961,84.977,84.914,84.954,248400000.0
2006-05-12 12:08:00,84.96,84.994,84.95,84.966,226099997.0
2006-05-12 12:09:00,84.933,84.951,84.927,84.946,121999999.0
2006-05-12 12:10:00,84.94,84.94,84.906,84.923,237599997.0
2006-05-12 12:11:00,84.905,84.929,84.897,84.915,244799999.0
2006-05-12 12:12:00,84.899,84.926,84.894,84.912,300299997.0
2006-05-12 12:13:00,84.912,84.93,84.893,84.893,172800000.0
2006-05-12 12:14:00,84.915,84.936,84.902,84.908,172300000.0
2006-05-12 12:15:00,84.914,84.945,84.908,84.932,293200002.0
2006-05-12 12:16:00,84.916,84.946,84.916,84.936,105900000.0
2006-05-12 12:17:00,84.938,84.938,84.91,84.91,230599999.0
2006-05-12 12:18:00,84.918,84.929,84.897,84.901,222400001.0
2006-05-12 12:19:00,84.89,84.936,84.89,84.935,94400000.0
2006-05-12 12:20:00,84.922,84.949,84.903,84.935,198900000.0
2006-05-12 12:21:00,84.916,84.935,84.902,84.921,154100000.0
2006-05-12 12:22:00,84.915,84.932,84.9,84.915,176499997.0
2006-05-12 12:23:00,84.92,84.923,84.897,84.905,159500000.0
2006-05-12 12:24:00,84.907,84.919,84.893,84.918,339700002.0
2006-05-12 12:25:00,84.919,84.922,84.897,84.903,312600003.0
2006-05-12 12:26:00,84.904,84.928,84.899,84.925,152299999.0
2006-05-12 12:27:00,84.933,84.944,84.898,84.916,151800001.0
2006-05-12 12:28:00,84.929,84.952,84.915,84.915,206999997.0
2006-05-12 12:29:00,84.933,84.943,84.911,84.929,297900001.0
2006-05-12 12:30:00,84.922,84.959,84.921,84.955,298399998.0
2006-05-12 12:31:00,84.964,84.964,84.91,84.91,112499999.0
2006-05-12 12:32:00,84.919,84.923,84.894,84.894,254699999.0
2006-05-12 12:33:00,84.912,84.92,84.892,84.896,252299997.0
2006-05-12 12:34:00,84.934,84.939,84.91,84.91,171400002.0
2006-05-12 12:35:00,84.941,84.968,84.934,84.949,178600000.0
2006-05-12 12:36:00,84.972,84.974,84.918,84.936,179600000.0
2006-05-12 12:37:00,84.92,84.938,84.906,84.93,179500000.0
2006-05-12 12:38:00,84.928,84.928,84.895,84.895,118900001.0
2006-05-12 12:39:00,84.923,84.937,84.907,84.922,167900001.0
2006-05-12 12:40:00,84.916,84.939,84.916,84.933,250800002.0
2006-05-12 12:41:00,84.908,84.923,84.891,84.905,100600001.0
2006-05-12 12:42:00,84.897,84.897,84.87,84.885,104799999.0
2006-05-12 12:43:00,84.856,84.879,84.826,84.84,260199997.0
2006-05-12 12:44:00,84.842,84.86,84.825,84.86,250500005.0
2006-05-12 12:45:00,84.868,84.893,84.851,84.878,186699997.0
2006-05-12 12:46:00,84.864,84.899,84.864,84.895,140399999.0
2006-05-12 12:47:00,84.898,84.901,84.839,84.875,194499998.0
2006-05-12 12:48:00,84.903,84.914,84.886,84.894,197399998.0
2006-05-12 12:49:00,84.923,84.954,84.916,84.937,311900001.0
2006-05-12 12:50:00,84.952,84.963,84.935,84.95,130799999.0
2006-05-12 12:51:00,84.965,84.965,84.935,84.948,249999999.0
2006-05-12 12:52:00,84.961,84.965,84.938,84.952,154900002.0
2006-05-12 12:53:00,84.955,84.971,84.933,84.933,140799999.0
2006-05-12 12:54:00,84.966,84.973,84.949,84.955,232200000.0
2006-05-12 12:55:00,84.97,84.98,84.964,84.978,168799998.0
2006-05-12 12:56:00,84.958,84.974,84.946,84.958,159400002.0
2006-05-12 12:57:00,84.953,84.974,84.942,84.944,200800000.0
2006-05-12 12:58:00,84.96,84.963,84.943,84.95,178499999.0
2006-05-12 12:59:00,84.95,84.95,84.912,84.912,132599997.0
2006-05-12 13:00:00,84.902,84.93,84.902,84.93,66100001.0
2006-05-12 13:01:00,84.923,84.929,84.899,84.917,195099995.0
2006-05-12 13:02:00,84.904,84.92,84.893,84.911,194799997.0
2006-05-12 13:03:00,84.895,84.917,84.876,84.903,204199999.0
2006-05-12 13:04:00,84.885,84.885,84.832,84.844,109000000.0
2006-05-12 13:05:00,84.857,84.886,84.842,84.861,213500000.0
2006-05-12 13:06:00,84.876,84.891,84.863,84.883,217400002.0
2006-05-12 13:07:00,84.89,84.908,84.872,84.886,199500001.0
2006-05-12 13:08:00,84.916,84.946,84.903,84.926,189900003.0
2006-05-12 13:09:00,84.937,84.947,84.918,84.918,335399993.0
2006-05-12 13:10:00,84.939,84.944,84.914,84.924,178300000.0
2006-05-12 13:11:00,84.939,84.98,84.929,84.962,99100000.0
2006-05-12 13:12:00,84.957,84.975,84.921,84.956,191300001.0
2006-05-12 13:13:00,84.956,84.965,84.931,84.955,219299994.0
2006-05-12 13:14:00,84.943,84.957,84.927,84.946,118399998.0
2006-05-12 13:15:00,84.933,84.955,84.93,84.954,235700000.0
2006-05-12 13:16:00,84.939,84.969,84.939,84.96,149200000.0
2006-05-12 13:17:00,84.948,84.962,84.929,84.946,176700000.0
2006-05-12 13:18:00,84.949,84.967,84.945,84.962,172600000.0
2006-05-12 13:19:00,84.939,84.963,84.934,84.952,247999999.0
2006-05-12 13:20:00,84.961,84.963,84.935,84.941,271499999.0
2006-05-12 13:21:00,84.948,84.97,84.936,84.953,244599999.0
2006-05-12 13:22:00,84.946,84.963,84.941,84.957,105600002.0
2006-05-12 13:23:00,84.948,84.974,84.948,84.97,229399995.0
2006-05-12 13:24:00,84.957,84.974,84.952,84.973,165900001.0
2006-05-12 13:25:00,84.97,84.97,84.95,84.958,83300000.0
2006-05-12 13:26:00,84.965,84.965,84.937,84.947,277699999.0
2006-05-12 13:27:00,84.955,84.955,84.918,84.918,234800000.0
2006-05-12 13:28:00,84.919,84.955,84.919,84.955,124899998.0
2006-05-12 13:29:00,84.944,84.956,84.929,84.942,131399999.0
2006-05-12 13:30:00,84.94,84.95,84.922,84.929,194200001.0
2006-05-12 13:31:00,84.946,84.951,84.918,84.932,284200003.0
2006-05-12 13:32:00,84.945,84.966,84.938,84.946,252500000.0
2006-05-12 13:33:00,84.956,84.981,84.937,84.952,199200003.0
2006-05-12 13:34:00,84.966,84.993,84.966,84.992,275999999.0
2006-05-12 13:35:00,84.97,84.988,84.957,84.982,142600000.0
2006-05-12 13:36:00,84.986,84.991,84.955,84.955,253400001.0
2006-05-12 13:37:00,84.995,85.008,84.973,84.976,214999998.0
2006-05-12 13:38:00,85.005,85.005,84.98,84.985,84800000.0
2006-05-12 13:39:00,85.007,85.007,84.973,84.98,142300001.0
2006-05-12 13:40:00,84.984,85.006,84.984,85.005,287699996.0
2006-05-12 13:41:00,84.986,84.998,84.962,84.982,212000001.0
2006-05-12 13:42:00,84.992,84.993,84.961,84.961,204299997.0
2006-05-12 13:43:00,84.963,85.018,84.963,85.002,150900001.0
2006-05-12 13:44:00,85.007,85.025,84.994,85.005,178000002.0
2006-05-12 13:45:00,85.006,85.015,84.969,84.999,264499998.0
2006-05-12 13:46:00,85.007,85.043,85.007,85.041,187600000.0
2006-05-12 13:47:00,85.032,85.032,85.01,85.01,83699998.0
2006-05-12 13:48:00,85.016,85.016,84.984,84.984,205299998.0
2006-05-12 13:49:00,84.988,85.012,84.982,84.992,259800001.0
2006-05-12 13:50:00,84.996,85.031,84.996,85.026,83700000.0
2006-05-12 13:51:00,85.03,85.041,85.002,85.002,127599998.0
2006-05-12 13:52:00,84.998,84.998,84.969,84.974,294199997.0
2006-05-12 13:53:00,84.992,84.996,84.973,84.987,198399999.0
2006-05-12 13:54:00,84.979,85.011,84.966,84.989,102899999.0
2006-05-12 13:55:00,84.999,85.046,84.999,85.044,242700000.0
2006-05-12 13:56:00,85.048,85.061,85.027,85.035,173199999.0
2006-05-12 13:57:00,85.037,85.061,85.036,85.049,202399995.0
2006-05-12 13:58:00,85.063,85.075,85.04,85.059,116899999.0
2006-05-12 13:59:00,85.067,85.09,85.05,85.09,127400001.0
2006-05-12 14:00:00,85.091,85.091,85.051,85.073,217199995.0
2006-05-12 14:01:00,85.086,85.126,85.072,85.107,149799999.0
2006-05-12 14:02:00,85.117,85.131,85.102,85.104,141900000.0
2006-05-12 14:03:00,85.117,85.166,85.117,85.166,221599999.0
2006-05-12 14:04:00,85.155,85.155,85.113,85.121,229999997.0
2006-05-12 14:05:00,85.116,85.155,85.116,85.133,252500000.0
2006-05-12 14:06:00,85.14,85.19,85.14,85.172,150400002.0
2006-05-12 14:07:00,85.165,85.202,85.162,85.195,330600003.0
2006-05-12 14:08:00,85.194,85.197,85.175,85.177,146800000.0
2006-05-12 14:09:00,85.178,85.207,85.171,85.2,228799995.0
2006-05-12 14:10:00,85.193,85.207,85.176,85.188,109000000.0
2006-05-12 14:11:00,85.179,85.203,85.174,85.187,201300003.0
2006-05-12 14:12:00,85.193,85.211,85.183,85.193,143400000.0
2006-05-12 14:13:00,85.194,85.216,85.183,85.189,213600003.0
2006-05-12 14:14:00,85.191,85.191,85.166,85.17,188200001.0
2006-05-12 14:15:00,85.163,85.18,85.148,85.165,304199999.0
2006-05-12 14:16:00,85.166,85.173,85.138,85.15,264800002.0
2006-05-12 14:17:00,85.142,85.213,85.142,85.213,158699999.0
2006-05-12 14:18:00,85.191,85.22,85.191,85.218,183099998.0
2006-05-12 14:19:00,85.197,85.232,85.195,85.232,142700000.0
2006-05-12 14:20:00,85.243,85.26,85.228,85.229,128499999.0
2006-05-12 14:21:00,85.22,85.243,85.199,85.222,91699999.0
2006-05-12 14:22:00,85.223,85.25,85.212,85.224,240199998.0
2006-05-12 14:23:00,85.194,85.214,85.185,85.205,254699995.0
2006-05-12 14:24:00,85.176,85.201,85.162,85.174,334299998.0
2006-05-12 14:25:00,85.151,85.17,85.131,85.147,83400000.0
2006-05-12 14:26:00,85.161,85.175,85.125,85.136,127600001.0
2006-05-12 14:27:00,85.119,85.148,85.114,85.128,159799998.0
2006-05-12 14:28:00,85.113,85.128,85.088,85.108,144499999.0
2006-05-12 14:29:00,85.14,85.152,85.12,85.135,221700000.0
2006-05-12 14:30:00,85.15,85.16,85.131,85.14,248899997.0
2006-05-12 14:31:00,85.143,85.157,85.138,85.155,118900000.0
2006-05-12 14:32:00,85.16,85.16,85.143,85.149,157199999.0
2006-05-12 14:33:00,85.132,85.16,85.132,85.15,186600000.0
2006-05-12 14:34:00,85.157,85.16,85.133,85.14,102000000.0
2006-05-12 14:35:00,85.141,85.16,85.138,85.155,194000000.0
2006-05-12 14:36:00,85.155,85.16,85.136,85.146,141400002.0
2006-05-12 14:37:00,85.14,85.165,85.138,85.16,234799999.0
2006-05-12 14:38:00,85.157,85.157,85.136,85.153,83600000.0
2006-05-12 14:39:00,85.14,85.16,85.137,85.16,137799999.0
2006-05-12 14:40:00,85.14,85.16,85.14,85.16,241700002.0
2006-05-12 14:41:00,85.146,85.172,85.099,85.153,151399999.0
2006-05-12 14:42:00,85.144,85.208,85.144,85.202,164299999.0
2006-05-12 14:43:00,85.203,85.215,85.165,85.173,188599995.0
2006-05-12 14:44:00,85.155,85.18,85.137,85.18,214999998.0
2006-05-12 14:45:00,85.163,85.183,85.154,85.183,170399999.0
2006-05-12 14:46:00,85.172,85.221,85.166,85.217,212799998.0
2006-05-12 14:47:00,85.209,85.234,85.163,85.175,184399995.0
2006-05-12 14:48:00,85.15,85.196,85.15,85.196,126899999.0
2006-05-12 14:49:00,85.194,85.225,85.194,85.216,131499999.0
2006-05-12 14:50:00,85.191,85.21,85.183,85.208,300800000.0
2006-05-12 14:51:00,85.178,85.207,85.153,85.199,202700001.0
2006-05-12 14:52:00,85.196,85.247,85.191,85.235,193200001.0
2006-05-12 14:53:00,85.185,85.216,85.152,85.159,208100000.0
2006-05-12 14:54:00,85.144,85.171,85.143,85.156,129100000.0
2006-05-12 14:55:00,85.155,85.19,85.153,85.174,267499995.0
2006-05-12 14:56:00,85.184,85.218,85.18,85.192,132300000.0
2006-05-12 14:57:00,85.191,85.199,85.163,85.168,187900002.0
2006-05-12 14:58:00,85.166,85.198,85.166,85.188,161800000.0
2006-05-12 14:59:00,85.176,85.24,85.163,85.22,219499999.0
2006-05-12 15:00:00,85.204,85.261,85.204,85.261,200199997.0
2006-05-12 15:01:00,85.27,85.303,85.257,85.273,274699998.0
2006-05-12 15:02:00,85.291,85.325,85.283,85.31,183799996.0
2006-05-12 15:03:00,85.287,85.322,85.285,85.306,260099993.0
2006-05-12 15:04:00,85.298,85.332,85.298,85.325,142400002.0
2006-05-12 15:05:00,85.339,85.35,85.295,85.312,266100001.0
2006-05-12 15:06:00,85.313,85.344,85.283,85.344,250199997.0
2006-05-12 15:07:00,85.342,85.365,85.305,85.338,134499999.0
2006-05-12 15:08:00,85.312,85.336,85.297,85.336,239799999.0
2006-05-12 15:09:00,85.337,85.359,85.307,85.307,253699998.0
2006-05-12 15:10:00,85.323,85.356,85.286,85.356,193000001.0
2006-05-12 15:11:00,85.365,85.377,85.345,85.351,175000000.0
2006-05-12 15:12:00,85.324,85.324,85.293,85.297,229499999.0
2006-05-12 15:13:00,85.302,85.333,85.298,85.322,78500001.0
2006-05-12 15:14:00,85.344,85.36,85.326,85.344,294100002.0
2006-05-12 15:15:00,85.333,85.378,85.311,85.368,214200001.0
2006-05-12 15:16:00,85.36,85.384,85.351,85.376,207499998.0
2006-05-12 15:17:00,85.365,85.401,85.356,85.362,140799998.0
2006-05-12 15:18:00,85.373,85.394,85.364,85.379,275899998.0
2006-05-12 15:19:00,85.359,85.42,85.353,85.42,263099999.0
2006-05-12 15:20:00,85.419,85.451,85.408,85.451,126500000.0
2006-05-12 15:21:00,85.428,85.447,85.397,85.407,148400000.0
2006-05-12 15:22:00,85.409,85.44,85.398,85.416,59600000.0
2006-05-12 15:23:00,85.414,85.485,85.414,85.485,196999998.0
2006-05-12 15:24:00,85.464,85.488,85.432,85.442,213699996.0
2006-05-12 15:25:00,85.436,85.453,85.411,85.417,114300000.0
2006-05-12 15:26:00,85.403,85.417,85.39,85.405,223799999.0
2006-05-12 15:27:00,85.424,85.46,85.419,85.438,168700000.0
2006-05-12 15:28:00,85.432,85.451,85.421,85.428,167099999.0
2006-05-12 15:29:00,85.438,85.445,85.412,85.433,217999998.0
2006-05-12 15:30:00,85.422,85.446,85.422,85.438,186000001.0
2006-05-12 15:31:00,85.433,85.471,85.421,85.454,245100001.0
2006-05-12 15:32:00,85.434,85.459,85.427,85.427,107800000.0
2006-05-12 15:33:00,85.431,85.445,85.414,85.437,183100002.0
2006-05-12 15:34:00,85.425,85.441,85.408,85.429,211099999.0
2006-05-12 15:35:00,85.423,85.443,85.407,85.429,183200002.0
2006-05-12 15:36:00,85.438,85.438,85.409,85.42,211999999.0
2006-05-12 15:37:00,85.417,85.436,85.408,85.435,103300000.0
2006-05-12 15:38:00,85.424,85.449,85.412,85.449,160900000.0
2006-05-12 15:39:00,85.455,85.495,85.455,85.483,84500000.0
2006-05-12 15:40:00,85.466,85.483,85.395,85.452,259299999.0
2006-05-12 15:41:00,85.411,85.452,85.411,85.414,316400004.0
2006-05-12 15:42:00,85.428,85.444,85.413,85.422,263700002.0
2006-05-12 15:43:00,85.42,85.454,85.402,85.412,296900001.0
2006-05-12 15:44:00,85.397,85.419,85.365,85.383,229800000.0
2006-05-12 15:45:00,85.39,85.401,85.372,85.376,341999998.0
2006-05-12 15:46:00,85.398,85.42,85.395,85.415,202299998.0
2006-05-12 15:47:00,85.415,85.42,85.398,85.408,205699999.0
2006-05-12 15:48:00,85.399,85.42,85.395,85.42,87500000.0
2006-05-12 15:49:00,85.408,85.42,85.396,85.4,194900000.0
2006-05-12 15:50:00,85.42,85.42,85.395,85.4,159399999.0
2006-05-12 15:51:00,85.415,85.415,85.387,85.398,205600001.0
2006-05-12 15:52:00,85.403,85.42,85.392,85.415,159099999.0
2006-05-12 15:53:00,85.415,85.42,85.4,85.402,193799997.0
2006-05-12 15:54:00,85.413,85.42,85.395,85.406,205000001.0
2006-05-12 15:55:00,85.398,85.42,85.398,85.413,322299997.0
2006-05-12 15:56:00,85.415,85.42,85.4,85.408,274800001.0
2006-05-12 15:57:00,85.413,85.415,85.39,85.397,175299999.0
2006-05-12 15:58:00,85.356,85.383,85.242,85.246,174300000.0
2006-05-12 15:59:00,85.224,85.306,85.224,85.306,156900001.0
2006-05-12 16:00:00,85.308,85.345,85.278,85.278,202900002.0
2006-05-12 16:01:00,85.335,85.377,85.307,85.31,157700002.0
2006-05-12 16:02:00,85.325,85.367,85.325,85.36,127700000.0
2006-05-12 16:03:00,85.343,85.384,85.319,85.371,243000001.0
2006-05-12 16:04:00,85.353,85.357,85.317,85.317,187100001.0
2006-05-12 16:05:00,85.302,85.327,85.292,85.32,265999999.0
2006-05-12 16:06:00,85.289,85.309,85.283,85.309,118300000.0
2006-05-12 16:07:00,85.313,85.322,85.296,85.305,270199999.0
2006-05-12 16:08:00,85.324,85.339,85.302,85.315,264700000.0
2006-05-12 16:09:00,85.342,85.342,85.308,85.324,216500001.0
2006-05-12 16:10:00,85.323,85.374,85.323,85.374,114400001.0
2006-05-12 16:11:00,85.346,85.377,85.342,85.37,201999994.0
2006-05-12 16:12:00,85.366,85.369,85.347,85.347,124899998.0
2006-05-12 16:13:00,85.354,85.373,85.351,85.357,193000003.0
2006-05-12 16:14:00,85.306,85.354,85.306,85.34,202899998.0
2006-05-12 16:15:00,85.351,85.365,85.325,85.365,89100000.0
2006-05-12 16:16:00,85.354,85.354,85.312,85.315,137999998.0
2006-05-12 16:17:00,85.323,85.358,85.307,85.343,234800001.0
2006-05-12 16:18:00,85.367,85.376,85.344,85.344,103300000.0
2006-05-12 16:19:00,85.345,85.366,85.308,85.319,108000003.0
2006-05-12 16:20:00,85.305,85.359,85.297,85.33,328399998.0
2006-05-12 16:21:00,85.334,85.359,85.32,85.328,170500000.0
2006-05-12 16:22:00,85.352,85.41,85.352,85.41,150700001.0
2006-05-12 16:23:00,85.431,85.485,85.428,85.452,226999999.0
2006-05-12 16:24:00,85.49,85.525,85.483,85.503,51900000.0
2006-05-12 16:25:00,85.509,85.535,85.5,85.533,173799999.0
2006-05-12 16:26:00,85.546,85.546,85.512,85.512,190600000.0
2006-05-12 16:27:00,85.525,85.547,85.51,85.521,227100000.0
2006-05-12 16:28:00,85.535,85.577,85.528,85.556,195800001.0
2006-05-12 16:29:00,85.585,85.635,85.585,85.635,163100000.0
2006-05-12 16:30:00,85.637,85.747,85.637,85.747,317900002.0
2006-05-12 16:31:00,85.748,85.769,85.735,85.747,192999998.0
2006-05-12 16:32:00,85.719,85.738,85.683,85.693,202999999.0
2006-05-12 16:33:00,85.699,85.699,85.669,85.669,150099999.0
2006-05-12 16:34:00,85.654,85.694,85.654,85.694,160699998.0
2006-05-12 16:35:00,85.699,85.72,85.688,85.718,251500000.0
2006-05-12 16:36:00,85.711,85.817,85.711,85.811,122699999.0
2006-05-12 16:37:00,85.799,85.811,85.76,85.774,199699998.0
2006-05-12 16:38:00,85.754,85.781,85.728,85.731,267999999.0
2006-05-12 16:39:00,85.684,85.705,85.65,85.664,235699999.0
2006-05-12 16:40:00,85.637,85.656,85.618,85.63,271200002.0
2006-05-12 16:41:00,85.615,85.639,85.598,85.602,177999999.0
2006-05-12 16:42:00,85.591,85.622,85.583,85.622,185399999.0
2006-05-12 16:43:00,85.62,85.62,85.592,85.593,162999998.0
2006-05-12 16:44:00,85.584,85.604,85.554,85.567,210499999.0
2006-05-12 16:45:00,85.578,85.605,85.567,85.582,168400000.0
2006-05-12 16:46:00,85.587,85.61,85.572,85.577,149300001.0
2006-05-12 16:47:00,85.568,85.585,85.551,85.557,165800000.0
2006-05-12 16:48:00,85.533,85.556,85.509,85.525,249400001.0
2006-05-12 16:49:00,85.526,85.544,85.499,85.544,121600001.0
2006-05-12 16:50:00,85.551,85.59,85.551,85.579,213600000.0
2006-05-12 16:51:00,85.588,85.596,85.565,85.568,142100001.0
2006-05-12 16:52:00,85.572,85.61,85.572,85.601,213099996.0
2006-05-12 16:53:00,85.573,85.589,85.542,85.552,208100001.0
2006-05-12 16:54:00,85.502,85.527,85.502,85.515,95799999.0
2006-05-12 16:55:00,85.517,85.536,85.499,85.499,185499999.0
2006-05-12 16:56:00,85.519,85.531,85.503,85.521,149100001.0
2006-05-12 16:57:00,85.517,85.517,85.471,85.492,196900000.0
2006-05-12 16:58:00,85.508,85.521,85.481,85.499,144100000.0
2006-05-12 16:59:00,85.514,85.525,85.488,85.489,208500002.0
2006-05-12 17:00:00,85.512,85.526,85.495,85.499,275000000.0
2006-05-12 17:01:00,85.495,85.522,85.493,85.493,230199998.0
2006-05-12 17:02:00,85.515,85.538,85.515,85.532,133999998.0
2006-05-12 17:03:00,85.532,85.542,85.482,85.482,311800000.0
2006-05-12 17:04:00,85.478,85.506,85.464,85.489,227399997.0
2006-05-12 17:05:00,85.472,85.472,85.444,85.444,135200000.0
2006-05-12 17:06:00,85.465,85.47,85.452,85.452,111699997.0
2006-05-12 17:07:00,85.471,85.473,85.449,85.464,149100000.0
2006-05-12 17:08:00,85.46,85.476,85.456,85.465,167600002.0
2006-05-12 17:09:00,85.432,85.462,85.418,85.442,142200001.0
2006-05-12 17:10:00,85.459,85.463,85.438,85.44,196099995.0
2006-05-12 17:11:00,85.434,85.452,85.429,85.45,236000001.0
2006-05-12 17:12:00,85.447,85.45,85.406,85.406,175599999.0
2006-05-12 17:13:00,85.408,85.408,85.375,85.394,164400000.0
2006-05-12 17:14:00,85.397,85.405,85.374,85.382,157800000.0
2006-05-12 17:15:00,85.39,85.403,85.367,85.367,269500000.0
2006-05-12 17:16:00,85.365,85.386,85.356,85.365,222299995.0
2006-05-12 17:17:00,85.389,85.411,85.373,85.398,262399997.0
2006-05-12 17:18:00,85.409,85.41,85.384,85.408,126900000.0
2006-05-12 17:19:00,85.411,85.443,85.398,85.403,185799998.0
2006-05-12 17:20:00,85.421,85.444,85.412,85.416,145699999.0
2006-05-12 17:21:00,85.408,85.428,85.401,85.413,341900001.0
2006-05-12 17:22:00,85.404,85.416,85.376,85.389,211399999.0
2006-05-12 17:23:00,85.383,85.453,85.372,85.428,171999996.0
2006-05-12 17:24:00,85.43,85.487,85.43,85.467,171499999.0
2006-05-12 17:25:00,85.465,85.484,85.449,85.469,232300000.0
2006-05-12 17:26:00,85.478,85.493,85.461,85.461,189100000.0
2006-05-12 17:27:00,85.452,85.476,85.444,85.47,217100001.0
2006-05-12 17:28:00,85.468,85.493,85.468,85.493,183700003.0
2006-05-12 17:29:00,85.474,85.474,85.404,85.416,181300002.0
2006-05-12 17:30:00,85.402,85.426,85.402,85.418,213300002.0
2006-05-12 17:31:00,85.393,85.423,85.391,85.414,147500002.0
2006-05-12 17:32:00,85.399,85.433,85.388,85.399,186399997.0
2006-05-12 17:33:00,85.341,85.369,85.288,85.292,136000001.0
2006-05-12 17:34:00,85.262,85.304,85.262,85.285,165099998.0
2006-05-12 17:35:00,85.273,85.301,85.269,85.292,211799999.0
2006-05-12 17:36:00,85.278,85.302,85.266,85.275,172100002.0
2006-05-12 17:37:00,85.276,85.291,85.262,85.279,166199997.0
2006-05-12 17:38:00,85.266,85.287,85.261,85.28,215700001.0
2006-05-12 17:39:00,85.272,85.292,85.255,85.286,242199999.0
2006-05-12 17:40:00,85.279,85.303,85.272,85.3,287500003.0
2006-05-12 17:41:00,85.316,85.348,85.298,85.325,282200008.0
2006-05-12 17:42:00,85.319,85.346,85.319,85.332,134400001.0
2006-05-12 17:43:00,85.302,85.321,85.286,85.309,138499999.0
2006-05-12 17:44:00,85.272,85.296,85.244,85.289,168899999.0
2006-05-12 17:45:00,85.269,85.277,85.231,85.231,181800001.0
2006-05-12 17:46:00,85.234,85.238,85.219,85.221,123599999.0
2006-05-12 17:47:00,85.239,85.254,85.22,85.24,228499995.0
2006-05-12 17:48:00,85.26,85.274,85.182,85.182,125099999.0
2006-05-12 17:49:00,85.177,85.181,85.145,85.152,169499998.0
2006-05-12 17:50:00,85.162,85.215,85.162,85.215,197299999.0
2006-05-12 17:51:00,85.219,85.226,85.202,85.208,266400002.0
2006-05-12 17:52:00,85.229,85.259,85.229,85.257,183400001.0
2006-05-12 17:53:00,85.242,85.257,85.218,85.244,170599997.0
2006-05-12 17:54:00,85.25,85.25,85.213,85.216,110300000.0
2006-05-12 17:55:00,85.235,85.245,85.213,85.213,219299999.0
2006-05-12 17:56:00,85.23,85.265,85.219,85.265,185200001.0
2006-05-12 17:57:00,85.258,85.318,85.243,85.295,168200002.0
2006-05-12 17:58:00,85.304,85.335,85.301,85.335,260599995.0
2006-05-12 17:59:00,85.333,85.339,85.311,85.316,283300000.0
2006-05-12 18:00:00,85.284,85.358,85.284,85.345,236299998.0
2006-05-12 18:01:00,85.325,85.346,85.31,85.317,1202200002.0
2006-05-12 18:02:00,85.348,85.377,85.33,85.369,1782099992.0
2006-05-12 18:03:00,85.347,85.385,85.329,85.366,2056599989.0
2006-05-12 18:04:00,85.362,85.362,85.325,85.333,1466000001.0
2006-05-12 18:05:00,85.41,85.45,85.37,85.39,1520800003.0
2006-05-12 18:06:00,85.327,85.357,85.327,85.354,1520800003.0
2006-05-12 18:07:00,85.36,85.41,85.35,85.4,1983399993.0
2006-05-12 18:08:00,85.306,85.33,85.288,85.304,1983399993.0
2006-05-12 18:09:00,85.285,85.312,85.276,85.293,1540899998.0
2006-05-12 18:10:00,85.291,85.292,85.254,85.254,1688499997.0
2006-05-12 18:11:00,85.266,85.288,85.258,85.27,1107799998.0
2006-05-12 18:12:00,85.263,85.282,85.239,85.239,1202999990.0
2006-05-12 18:13:00,85.216,85.255,85.209,85.22,1451100009.0
2006-05-12 18:14:00,85.202,85.24,85.199,85.234,1830599990.0
2006-05-12 18:15:00,85.229,85.229,85.183,85.193,2137799993.0
2006-05-12 18:16:00,85.27,85.28,85.2,85.25,529099999.0
2006-05-12 18:17:00,85.195,85.251,85.195,85.251,529099999.0
2006-05-12 18:18:00,85.257,85.257,85.221,85.24,1202999997.0
2006-05-12 18:19:00,85.245,85.258,85.23,85.244,1999599991.0
2006-05-12 18:20:00,85.25,85.267,85.231,85.231,1424300000.0
2006-05-12 18:21:00,85.237,85.237,85.197,85.204,1555999999.0
2006-05-12 18:22:00,85.218,85.218,85.171,85.177,1696999999.0
2006-05-12 18:23:00,85.164,85.182,85.141,85.182,2027599992.0
2006-05-12 18:24:00,85.183,85.183,85.14,85.147,1741000006.0
2006-05-12 18:25:00,85.22,85.23,85.18,85.18,1706499996.0
2006-05-12 18:26:00,85.054,85.079,85.036,85.079,1706499996.0
2006-05-12 18:27:00,85.06,85.089,85.053,85.069,1309499997.0
2006-05-12 18:28:00,85.068,85.089,85.051,85.068,1143200003.0
2006-05-12 18:29:00,85.045,85.067,85.021,85.046,1376799993.0
2006-05-12 18:30:00,85.04,85.081,85.027,85.054,694700002.0
2006-05-12 18:31:00,85.07,85.088,85.058,85.062,1202199998.0
2006-05-12 18:32:00,85.085,85.099,85.064,85.07,1841099983.0
2006-05-12 18:33:00,85.085,85.097,85.06,85.076,1946499999.0
2006-05-12 18:34:00,85.085,85.099,85.065,85.085,1701199983.0
2006-05-12 18:35:00,85.083,85.083,85.014,85.027,1473399995.0
2006-05-12 18:36:00,85.036,85.043,85.01,85.027,1538099991.0
2006-05-12 18:37:00,85.03,85.053,85.016,85.028,1174799999.0
2006-05-12 18:38:00,85.038,85.049,85.014,85.036,774999993.0
2006-05-12 18:39:00,84.993,85.015,84.989,85.0,407299999.0
2006-05-12 18:40:00,84.999,85.009,84.974,84.99,855800001.0
2006-05-12 18:41:00,84.998,85.006,84.972,84.976,733900001.0
2006-05-12 18:42:00,84.984,85.022,84.984,85.01,731799997.0
2006-05-12 18:43:00,85.015,85.039,84.996,85.015,1483599989.0
2006-05-12 18:44:00,85.008,85.031,84.999,85.025,896300003.0
2006-05-12 18:45:00,85.038,85.057,85.022,85.022,975300006.0
2006-05-12 18:46:00,85.035,85.065,85.028,85.064,743900003.0
2006-05-12 18:47:00,85.048,85.068,85.042,85.068,506600000.0
2006-05-12 18:48:00,85.065,85.067,85.044,85.044,702100003.0
2006-05-12 18:49:00,85.042,85.068,85.042,85.065,853499998.0
2006-05-12 18:50:00,85.067,85.079,85.035,85.035,967099995.0
2006-05-12 18:51:00,85.057,85.078,85.044,85.065,461299995.0
2006-05-12 18:52:00,85.077,85.089,85.052,85.059,826500006.0
2006-05-12 18:53:00,85.075,85.079,85.031,85.031,816699998.0
2006-05-12 18:54:00,85.062,85.079,85.05,85.074,847899997.0
2006-05-12 18:55:00,85.044,85.067,85.037,85.062,912299998.0
2006-05-12 18:56:00,85.042,85.073,85.041,85.067,687100002.0
2006-05-12 18:57:00,85.036,85.061,85.011,85.04,450999998.0
2006-05-12 18:58:00,85.004,85.042,85.004,85.038,1188800001.0
2006-05-12 18:59:00,85.048,85.048,85.01,85.023,843299998.0
2006-05-12 19:00:00,85.05,85.074,85.038,85.048,657000002.0
2006-05-12 19:01:00,85.066,85.082,85.045,85.053,485400000.0
2006-05-12 19:02:00,85.06,85.079,85.059,85.078,246400000.0
2006-05-12 19:03:00,85.077,85.119,85.075,85.099,806099995.0
2006-05-12 19:04:00,85.102,85.125,85.089,85.089,703200000.0
2006-05-12 19:05:00,85.094,85.101,85.078,85.088,440100005.0
2006-05-12 19:06:00,85.074,85.088,85.05,85.07,500899996.0
2006-05-12 19:07:00,85.084,85.095,85.066,85.073,1125699990.0
2006-05-12 19:08:00,85.066,85.082,85.034,85.049,1030799999.0
2006-05-12 19:09:00,85.024,85.057,85.024,85.051,707800001.0
2006-05-12 19:10:00,85.025,85.047,85.0,85.014,554300000.0
2006-05-12 19:11:00,84.986,85.006,84.982,84.998,143500000.0
2006-05-12 19:12:00,84.982,85.003,84.976,84.98,380299999.0
2006-05-12 19:13:00,84.976,85.006,84.966,84.979,395399999.0
2006-05-12 19:14:00,85.003,85.003,84.973,84.979,482200000.0
2006-05-12 19:15:00,84.977,84.994,84.967,84.991,882900004.0
2006-05-12 19:16:00,84.986,84.997,84.972,84.973,278499994.0
2006-05-12 19:17:00,84.988,85.016,84.976,85.001,602100012.0
2006-05-12 19:18:00,85.012,85.029,84.993,85.013,435399995.0
2006-05-12 19:19:00,85.004,85.028,85.0,85.028,633999999.0
2006-05-12 19:20:00,85.028,85.03,85.003,85.008,471900003.0
2006-05-12 19:21:00,85.021,85.044,85.006,85.019,300199996.0
2006-05-12 19:22:00,85.018,85.033,84.958,85.005,364099997.0
2006-05-12 19:23:00,85.038,85.042,85.009,85.016,1540200003.0
2006-05-12 19:24:00,85.007,85.037,85.005,85.03,786100001.0
2006-05-12 19:25:00,85.009,85.029,84.989,85.008,917000002.0
2006-05-12 19:26:00,85.0,85.029,84.992,85.017,983800004.0
2006-05-12 19:27:00,85.017,85.026,85.001,85.009,916600003.0
2006-05-12 19:28:00,85.02,85.02,84.982,84.982,536999998.0
2006-05-12 19:29:00,84.968,84.997,84.963,84.997,712599998.0
2006-05-12 19:30:00,85.003,85.013,84.986,84.986,843199997.0
2006-05-12 19:31:00,84.976,85.0,84.971,84.986,530699999.0
2006-05-12 19:32:00,84.978,84.99,84.964,84.985,701399999.0
2006-05-12 19:33:00,84.977,85.011,84.972,85.009,697099996.0
2006-05-12 19:34:00,84.994,85.018,84.99,85.014,825900005.0
2006-05-12 19:35:00,85.009,85.026,84.994,85.012,680600000.0
2006-05-12 19:36:00,85.015,85.025,85.001,85.013,393599997.0
2006-05-12 19:37:00,85.017,85.028,84.997,85.015,255299998.0
2006-05-12 19:38:00,85.025,85.032,85.0,85.005,1002699996.0
2006-05-12 19:39:00,84.991,85.034,84.991,85.025,855799997.0
2006-05-12 19:40:00,85.014,85.027,85.009,85.017,241799999.0
2006-05-12 19:41:00,85.044,85.046,85.014,85.033,972900005.0
2006-05-12 19:42:00,85.049,85.069,85.037,85.059,553500000.0
2006-05-12 19:43:00,85.058,85.109,85.058,85.108,391200005.0
2006-05-12 19:44:00,85.123,85.152,85.118,85.128,551399994.0
2006-05-12 19:45:00,85.156,85.165,85.124,85.128,547700003.0
2006-05-12 19:46:00,85.123,85.156,85.109,85.125,392199996.0
2006-05-12 19:47:00,85.139,85.156,85.121,85.131,253099996.0
2006-05-12 19:48:00,85.125,85.149,85.106,85.143,682199998.0
2006-05-12 19:49:00,85.11,85.129,85.076,85.079,515399994.0
2006-05-12 19:50:00,85.083,85.107,85.078,85.092,475900002.0
2006-05-12 19:51:00,85.09,85.11,85.089,85.104,249700000.0
2006-05-12 19:52:00,85.105,85.115,85.068,85.089,512499991.0
2006-05-12 19:53:00,85.109,85.133,85.09,85.106,713500004.0
2006-05-12 19:54:00,85.124,85.136,85.09,85.09,955800001.0
2006-05-12 19:55:00,85.098,85.117,85.089,85.111,295699997.0
2006-05-12 19:56:00,85.108,85.121,85.087,85.087,336800003.0
2006-05-12 19:57:00,85.104,85.13,85.097,85.13,519200005.0
2006-05-12 19:58:00,85.134,85.142,85.11,85.11,830999999.0
2006-05-12 19:59:00,85.121,85.136,85.098,85.11,731399999.0
2006-05-12 20:00:00,85.109,85.125,85.092,85.107,361599998.0
2006-05-12 20:01:00,85.103,85.133,85.09,85.113,614699996.0
2006-05-12 20:02:00,85.121,85.136,85.098,85.117,713899998.0
2006-05-12 20:03:00,85.117,85.135,85.106,85.11,452499998.0
2006-05-12 20:04:00,85.13,85.13,85.069,85.116,211799999.0
2006-05-12 20:05:00,85.136,85.156,85.113,85.145,511700002.0
2006-05-12 20:06:00,85.125,85.156,85.125,85.137,848499996.0
2006-05-12 20:07:00,85.123,85.151,85.119,85.149,786099993.0
2006-05-12 20:08:00,85.147,85.148,85.117,85.132,515400002.0
2006-05-12 20:09:00,85.128,85.147,85.115,85.132,576499995.0
2006-05-12 20:10:00,85.114,85.131,85.104,85.112,797600003.0
2006-05-12 20:11:00,85.131,85.15,85.116,85.116,781400001.0
2006-05-12 20:12:00,85.127,85.167,85.127,85.164,1390300004.0
2006-05-12 20:13:00,85.166,85.166,85.124,85.139,616699998.0
2006-05-12 20:14:00,85.183,85.188,85.145,85.172,398700000.0
2006-05-12 20:15:00,85.183,85.189,85.147,85.16,794099997.0
2006-05-12 20:16:00,85.158,85.168,85.114,85.122,614400004.0
2006-05-12 20:17:00,85.136,85.154,85.129,85.154,452399996.0
2006-05-12 20:18:00,85.134,85.157,85.133,85.157,114500000.0
2006-05-12 20:19:00,85.157,85.165,85.143,85.148,303699999.0
2006-05-12 20:20:00,85.158,85.167,85.133,85.145,722899990.0
2006-05-12 20:21:00,85.145,85.156,85.125,85.132,533099995.0
2006-05-12 20:22:00,85.135,85.156,85.126,85.144,835299997.0
2006-05-12 20:23:00,85.125,85.146,85.115,85.141,539100003.0
2006-05-12 20:24:00,85.122,85.146,85.118,85.135,387299998.0
2006-05-12 20:25:00,85.119,85.141,85.115,85.135,702399998.0
2006-05-12 20:26:00,85.142,85.147,85.112,85.112,639800003.0
2006-05-12 20:27:00,85.111,85.13,85.099,85.13,344399997.0
2006-05-12 20:28:00,85.13,85.163,85.121,85.143,1135199998.0
2006-05-12 20:29:00,85.145,85.159,85.125,85.125,1410500000.0
2006-05-12 20:30:00,85.141,85.166,85.122,85.122,1562799999.0
2006-05-12 20:31:00,85.138,85.138,85.11,85.12,1132300002.0
2006-05-12 20:32:00,85.107,85.127,85.088,85.119,1204499995.0
2006-05-12 20:33:00,85.113,85.113,85.083,85.092,688799996.0
2006-05-12 20:34:00,85.111,85.114,85.089,85.09,465799994.0
2006-05-12 20:35:00,85.111,85.131,85.101,85.12,338699999.0
2006-05-12 20:36:00,85.125,85.129,85.095,85.102,532700000.0
2006-05-12 20:37:00,85.086,85.133,85.086,85.133,500799999.0
2006-05-12 20:38:00,85.131,85.141,85.101,85.125,951999993.0
2006-05-12 20:39:00,85.122,85.128,85.104,85.104,652100001.0
2006-05-12 20:40:00,85.125,85.142,85.103,85.103,1348799995.0
2006-05-12 20:41:00,85.123,85.141,85.11,85.141,968899998.0
2006-05-12 20:42:00,85.128,85.153,85.121,85.15,930499995.0
2006-05-12 20:43:00,85.145,85.153,85.129,85.135,965699991.0
2006-05-12 20:44:00,85.143,85.154,85.119,85.121,878299993.0
2006-05-12 20:45:00,85.144,85.15,85.126,85.132,517699999.0
2006-05-12 20:46:00,85.153,85.164,85.129,85.129,672999998.0
2006-05-12 20:47:00,85.143,85.157,85.133,85.135,1208800000.0
2006-05-12 20:48:00,85.132,85.155,85.124,85.145,670699999.0
2006-05-12 20:49:00,85.127,85.144,85.119,85.137,406500001.0
2006-05-12 20:50:00,85.108,85.147,85.087,85.135,918699999.0
2006-05-12 20:51:00,85.124,85.142,85.114,85.123,668299997.0
2006-05-12 20:52:00,85.096,85.12,85.094,85.115,422899999.0
2006-05-12 20:53:00,85.117,85.133,85.104,85.105,1224899995.0
2006-05-12 20:54:00,85.117,85.131,85.094,85.096,355800000.0
2006-05-12 20:55:00,85.105,85.117,85.086,85.086,1192899999.0
2006-05-12 20:56:00,85.08,85.112,85.08,85.112,774700003.0
2006-05-12 20:57:00,85.12,85.14,85.104,85.107,1026100000.0
2006-05-12 20:58:00,85.103,85.137,85.103,85.128,1392699993.0
2006-05-12 20:59:00,85.127,85.177,85.115,85.177,1133899997.0
2006-05-12 21:00:00,85.2,85.297,85.17,85.179,1332099983.0
2006-05-12 21:01:00,85.167,85.187,85.152,85.157,1119899994.0
2006-05-12 21:02:00,85.163,85.181,85.157,85.175,550899998.0
2006-05-12 21:03:00,85.163,85.185,85.161,85.183,358499997.0
2006-05-12 21:04:00,85.166,85.188,85.15,85.175,352599998.0
2006-05-12 21:05:00,85.141,85.19,85.141,85.185,871500005.0
2006-05-12 21:06:00,85.173,85.195,85.165,85.195,639800007.0
2006-05-12 21:07:00,85.172,85.2,85.163,85.171,793899997.0
2006-05-12 21:08:00,85.192,85.197,85.169,85.169,849099997.0
2006-05-12 21:09:00,85.168,85.19,85.163,85.176,196000001.0
2006-05-12 21:10:00,85.164,85.192,85.151,85.192,606699995.0
2006-05-12 21:11:00,85.191,85.194,85.165,85.165,488000002.0
2006-05-12 21:12:00,85.184,85.19,85.162,85.168,311199997.0
2006-05-12 21:13:00,85.166,85.184,85.157,85.183,391400004.0
2006-05-12 21:14:00,85.17,85.19,85.165,85.183,611799996.0
2006-05-12 21:15:00,85.163,85.19,85.163,85.18,910200000.0
2006-05-12 21:16:00,85.179,85.194,85.16,85.168,647599997.0
2006-05-12 21:17:00,85.169,85.19,85.155,85.18,729900002.0
2006-05-12 21:18:00,85.185,85.19,85.152,85.175,700000005.0
2006-05-12 21:19:00,85.168,85.187,85.159,85.184,814299998.0
2006-05-12 21:20:00,85.159,85.184,85.155,85.164,1150399989.0
2006-05-12 21:21:00,85.153,85.17,85.144,85.165,739699997.0
2006-05-12 21:22:00,85.152,85.178,85.145,85.177,920000005.0
2006-05-12 21:23:00,85.176,85.198,85.167,85.186,649899993.0
2006-05-12 21:24:00,85.17,85.19,85.161,85.18,736199998.0
2006-05-12 21:25:00,85.18,85.195,85.162,85.183,1175099994.0
2006-05-12 21:26:00,85.184,85.202,85.169,85.179,526500001.0
2006-05-12 21:27:00,85.179,85.195,85.165,85.185,412499998.0
2006-05-12 21:28:00,85.18,85.188,85.16,85.169,357200004.0
2006-05-12 21:29:00,85.175,85.2,85.169,85.191,742700000.0
2006-05-12 21:30:00,85.153,85.172,85.133,85.152,208699999.0
2006-05-12 21:31:00,85.16,85.169,85.123,85.14,317900002.0
2006-05-12 21:32:00,85.152,85.162,85.137,85.137,462799995.0
2006-05-12 21:33:00,85.139,85.154,85.112,85.135,478899999.0
2006-05-12 21:34:00,85.146,85.146,85.108,85.108,185799998.0
2006-05-12 21:35:00,85.117,85.125,85.1,85.108,523000003.0
2006-05-12 21:36:00,85.105,85.123,85.092,85.115,432899997.0
2006-05-12 21:37:00,85.113,85.127,85.097,85.123,573999998.0
2006-05-12 21:38:00,85.118,85.118,85.08,85.08,213500003.0
2006-05-12 21:39:00,85.093,85.1,85.071,85.079,393299998.0
2006-05-12 21:40:00,85.068,85.096,85.066,85.084,471599993.0
2006-05-12 21:41:00,85.074,85.096,85.069,85.092,351200003.0
2006-05-12 21:42:00,85.095,85.098,85.076,85.083,420200003.0
2006-05-12 21:43:00,85.084,85.101,85.075,85.095,264699998.0
2006-05-12 21:44:00,85.091,85.107,85.07,85.094,899300004.0
2006-05-12 21:45:00,85.104,85.109,85.078,85.088,478299996.0
2006-05-12 21:46:00,85.092,85.116,85.091,85.106,233300002.0
2006-05-12 21:47:00,85.105,85.11,85.089,85.096,509100002.0
2006-05-12 21:48:00,85.101,85.118,85.081,85.115,598900002.0
2006-05-12 21:49:00,85.109,85.121,85.084,85.084,245599998.0
2006-05-12 21:50:00,85.091,85.111,85.076,85.089,144600002.0
2006-05-12 21:51:00,85.103,85.113,85.087,85.097,349800004.0
2006-05-12 21:52:00,85.113,85.115,85.095,85.099,173099998.0
2006-05-12 21:53:00,85.095,85.115,85.089,85.105,452799998.0
2006-05-12 21:54:00,85.09,85.107,85.063,85.092,229300000.0
2006-05-12 21:55:00,85.104,85.106,85.07,85.07,309000000.0
2006-05-12 21:56:00,85.086,85.114,85.075,85.09,166600001.0
2006-05-12 21:57:00,85.103,85.123,85.07,85.087,180400001.0
2006-05-12 21:58:00,85.063,85.088,85.063,85.086,238699999.0
2006-05-12 21:59:00,85.072,85.096,85.068,85.069,433900002.0
2006-05-12 22:00:00,85.085,85.092,85.065,85.068,535499999.0
2006-05-12 22:01:00,85.077,85.109,85.062,85.093,636100002.0
2006-05-12 22:02:00,85.098,85.13,85.097,85.117,737099997.0
2006-05-12 22:03:00,85.12,85.156,85.105,85.153,438800000.0
2006-05-12 22:04:00,85.159,85.159,85.123,85.123,694999996.0
2006-05-12 22:05:00,85.102,85.125,85.102,85.117,212900000.0
2006-05-12 22:06:00,85.112,85.151,85.112,85.149,320199996.0
2006-05-12 22:07:00,85.134,85.159,85.133,85.142,363799994.0
2006-05-12 22:08:00,85.151,85.151,85.123,85.123,141400002.0
2006-05-12 22:09:00,85.138,85.149,85.116,85.116,227899999.0
2006-05-12 22:10:00,85.123,85.137,85.097,85.116,185400003.0
2006-05-12 22:11:00,85.096,85.123,85.096,85.123,500899995.0
2006-05-12 22:12:00,85.104,85.123,85.093,85.122,327099998.0
2006-05-12 22:13:00,85.11,85.135,85.101,85.125,335999997.0
2006-05-12 22:14:00,85.123,85.13,85.1,85.1,237300002.0
2006-05-12 22:15:00,85.123,85.125,85.105,85.113,181200000.0
2006-05-12 22:16:00,85.11,85.125,85.09,85.115,509199998.0
2006-05-12 22:17:00,85.108,85.114,85.089,85.095,149500001.0
2006-05-12 22:18:00,85.091,85.111,85.067,85.071,370699999.0
2006-05-12 22:19:00,85.066,85.093,85.061,85.093,264599997.0
2006-05-12 22:20:00,85.079,85.105,85.075,85.093,204399999.0
2006-05-12 22:21:00,85.105,85.116,85.087,85.09,184199998.0
2006-05-12 22:22:00,85.097,85.127,85.087,85.098,264399999.0
2006-05-12 22:23:00,85.078,85.104,85.069,85.085,512900003.0
2006-05-12 22:24:00,85.1,85.112,85.076,85.076,300499999.0
2006-05-12 22:25:00,85.072,85.093,85.07,85.085,289000000.0
2006-05-12 22:26:00,85.088,85.096,85.071,85.078,177099998.0
2006-05-12 22:27:00,85.073,85.093,85.051,85.093,620500002.0
2006-05-12 22:28:00,85.095,85.107,85.075,85.107,286299997.0
2006-05-12 22:29:00,85.096,85.106,85.07,85.079,214500001.0
2006-05-12 22:30:00,85.075,85.095,85.056,85.086,142399999.0
2006-05-12 22:31:00,85.084,85.084,85.017,85.042,672000002.0
2006-05-12 22:32:00,85.054,85.08,85.044,85.069,284199996.0
2006-05-12 22:33:00,85.081,85.107,85.052,85.078,650399997.0
2006-05-12 22:34:00,85.099,85.111,85.079,85.089,538399998.0
2006-05-12 22:35:00,85.081,85.099,85.055,85.065,204399999.0
2006-05-12 22:36:00,85.06,85.065,85.033,85.035,289100003.0
2006-05-12 22:37:00,85.048,85.048,85.013,85.019,215799997.0
2006-05-12 22:38:00,85.036,85.036,84.998,85.021,268000004.0
2006-05-12 22:39:00,85.021,85.04,85.013,85.038,302699995.0
2006-05-12 22:40:00,85.038,85.045,85.016,85.02,228200000.0
2006-05-12 22:41:00,85.005,85.042,85.005,85.035,217199997.0
2006-05-12 22:42:00,85.031,85.037,85.002,85.002,314299996.0
2006-05-12 22:43:00,85.004,85.035,84.993,85.035,332399999.0
2006-05-12 22:44:00,85.019,85.031,84.992,85.003,321499997.0
2006-05-12 22:45:00,85.027,85.032,84.971,84.975,527900001.0
2006-05-12 22:46:00,84.969,84.986,84.947,84.947,168499999.0
2006-05-12 22:47:00,84.991,84.991,84.954,84.954,230800000.0
2006-05-12 22:48:00,84.958,84.978,84.922,84.94,352500000.0
2006-05-12 22:49:00,84.933,84.95,84.909,84.926,228699996.0
2006-05-12 22:50:00,84.943,84.943,84.906,84.92,180500001.0
2006-05-12 22:51:00,84.912,84.951,84.909,84.939,245100001.0
2006-05-12 22:52:00,84.934,84.959,84.916,84.938,232300001.0
2006-05-12 22:53:00,84.951,84.964,84.908,84.95,459699998.0
2006-05-12 22:54:00,84.947,84.954,84.912,84.931,398400001.0
2006-05-12 22:55:00,84.932,84.956,84.924,84.946,329899999.0
2006-05-12 22:56:00,84.962,84.988,84.934,84.966,238399998.0
2006-05-12 22:57:00,84.971,84.991,84.935,84.991,283300001.0
2006-05-12 22:58:00,84.961,84.987,84.914,84.962,226900001.0
2006-05-12 22:59:00,84.91,84.948,84.825,84.9,565300000.0
2006-05-12 23:00:00,85.01,85.05,85.0,85.04,369500004.0
2006-05-12 23:01:00,85.04,85.11,85.04,85.11,369500004.0
2006-05-12 23:02:00,85.04,85.05,85.03,85.04,369500004.0
2006-05-12 23:03:00,85.05,85.05,85.05,85.05,369500004.0
2006-05-12 23:04:00,85.05,85.05,85.04,85.05,369500004.0
2006-05-12 23:05:00,85.05,85.05,85.03,85.03,369500004.0
2006-05-12 23:06:00,85.03,85.03,85.03,85.03,369500004.0
2006-05-12 23:07:00,85.03,85.06,85.03,85.06,369500004.0
2006-05-12 23:08:00,85.07,85.07,85.07,85.07,369500004.0
2006-05-12 23:09:00,85.05,85.1,85.04,85.04,369500004.0
2006-05-12 23:10:00,85.01,85.02,84.99,84.99,369500004.0
2006-05-12 23:11:00,85.0,85.0,84.93,85.0,369500004.0
2006-05-12 23:13:00,85.1,85.1,84.97,85.07,369500004.0
2006-05-12 23:15:00,84.98,85.08,84.98,85.08,369500004.0
2006-05-12 23:18:00,85.03,85.05,85.03,85.05,369500004.0
2006-05-12 23:19:00,85.05,85.05,85.05,85.05,369500004.0
2006-05-12 23:20:00,85.07,85.07,85.03,85.07,369500004.0
2006-05-12 23:21:00,85.09,85.09,85.07,85.07,369500004.0
2006-05-12 23:22:00,85.08,85.08,85.04,85.07,369500004.0
2006-05-12 23:23:00,85.06,85.09,85.04,85.04,369500004.0
2006-05-12 23:25:00,85.0,85.07,85.0,85.07,369500004.0
2006-05-12 23:26:00,85.08,85.08,85.08,85.08,369500004.0
2006-05-12 23:28:00,85.06,85.06,85.06,85.06,369500004.0
2006-05-12 23:30:00,85.04,85.04,85.04,85.04,369500004.0
2006-05-12 23:32:00,85.05,85.05,85.05,85.05,369500004.0
2006-05-12 23:43:00,85.1,85.1,85.1,85.1,369500004.0
2006-05-12 23:44:00,85.09,85.09,85.09,85.09,369500004.0
2006-05-12 23:45:00,85.1,85.1,85.09,85.09,369500004.0
2006-05-12 23:47:00,85.05,85.05,85.05,85.05,369500004.0
2006-05-12 23:49:00,85.06,85.06,85.06,85.06,369500004.0
2006-05-12 23:56:00,85.04,85.04,85.04,85.04,369500004.0
2006-05-12 23:57:00,85.06,85.06,85.06,85.06,369500004.0
2006-05-14 23:00:00,84.927,84.945,84.913,84.933,369500004.0
2006-05-14 23:01:00,84.915,84.935,84.863,84.935,194799995.0
2006-05-14 23:02:00,84.935,84.94,84.918,84.92,138900000.0
2006-05-14 23:03:00,84.935,84.94,84.906,84.906,216199998.0
2006-05-14 23:04:00,84.935,84.94,84.911,84.92,192100005.0
2006-05-14 23:05:00,84.933,84.938,84.91,84.91,179399998.0
2006-05-14 23:06:00,84.925,84.94,84.9,84.925,206400001.0
2006-05-14 23:07:00,84.94,84.94,84.911,84.918,201799998.0
2006-05-14 23:08:00,84.93,84.94,84.912,84.923,152300000.0
2006-05-14 23:09:00,84.94,84.94,84.905,84.906,179100002.0
2006-05-14 23:10:00,84.928,84.945,84.917,84.933,254700000.0
2006-05-14 23:11:00,84.936,84.945,84.916,84.938,158300000.0
2006-05-14 23:12:00,84.938,84.94,84.92,84.928,201000001.0
2006-05-14 23:13:00,84.935,84.94,84.92,84.922,110300000.0
2006-05-14 23:14:00,84.935,84.94,84.92,84.92,257699997.0
2006-05-14 23:15:00,84.935,84.94,84.911,84.911,185900003.0
2006-05-14 23:16:00,84.935,84.94,84.917,84.92,263699998.0
2006-05-14 23:17:00,84.92,84.94,84.907,84.935,129399998.0
2006-05-14 23:18:00,84.92,84.942,84.92,84.942,226900000.0
2006-05-14 23:19:00,84.945,84.945,84.916,84.923,176499998.0
2006-05-14 23:20:00,84.932,84.945,84.918,84.933,281599999.0
2006-05-14 23:21:00,84.922,84.945,84.922,84.922,160900000.0
2006-05-14 23:22:00,84.94,84.94,84.912,84.919,228900000.0
2006-05-14 23:23:00,84.923,84.94,84.896,84.923,141300001.0
2006-05-14 23:24:00,84.935,84.945,84.908,84.935,101900000.0
2006-05-14 23:25:00,84.919,84.94,84.917,84.938,213299999.0
2006-05-14 23:26:00,84.93,84.94,84.903,84.903,102600001.0
2006-05-14 23:27:00,84.935,84.94,84.92,84.929,266099996.0
2006-05-14 23:28:00,84.924,84.94,84.918,84.933,145000001.0
2006-05-14 23:29:00,84.916,84.94,84.91,84.935,227899996.0
2006-05-14 23:30:00,84.918,84.935,84.906,84.928,247599998.0
2006-05-14 23:31:00,84.935,84.94,84.902,84.918,136200000.0
2006-05-14 23:32:00,84.909,84.94,84.909,84.94,134899999.0
2006-05-14 23:33:00,84.94,84.94,84.912,84.927,181400000.0
2006-05-14 23:34:00,84.92,84.945,84.913,84.93,213600001.0
2006-05-14 23:35:00,84.935,84.94,84.918,84.918,241700001.0
2006-05-14 23:36:00,84.935,84.94,84.911,84.911,221599999.0
2006-05-14 23:37:00,84.942,84.942,84.905,84.927,120000001.0
2006-05-14 23:38:00,84.93,84.945,84.914,84.919,173000001.0
2006-05-14 23:39:00,84.94,84.94,84.855,84.909,141499998.0
2006-05-14 23:40:00,84.933,84.942,84.918,84.93,212200000.0
2006-05-14 23:41:00,84.928,84.94,84.911,84.933,240000003.0
2006-05-14 23:42:00,84.935,84.942,84.918,84.921,244399999.0
2006-05-14 23:43:00,84.927,84.94,84.905,84.926,146400001.0
2006-05-14 23:44:00,84.928,84.94,84.919,84.935,162600000.0
2006-05-14 23:45:00,84.933,84.94,84.912,84.916,176000003.0
2006-05-14 23:46:00,84.937,84.94,84.91,84.919,246999997.0
2006-05-14 23:47:00,84.935,84.94,84.914,84.915,148899999.0
2006-05-14 23:48:00,84.935,84.94,84.92,84.928,91799998.0
2006-05-14 23:49:00,84.905,84.94,84.905,84.935,133500001.0
2006-05-14 23:50:00,84.93,84.94,84.912,84.92,169799999.0
2006-05-14 23:51:00,84.895,84.895,84.837,84.837,120999999.0
2006-05-14 23:52:00,84.834,84.847,84.814,84.835,207799997.0
2006-05-14 23:53:00,84.809,84.833,84.785,84.833,141300000.0
2006-05-14 23:54:00,84.833,84.833,84.812,84.812,80200000.0
2006-05-14 23:55:00,84.823,84.836,84.816,84.834,152499998.0
2006-05-14 23:56:00,84.82,84.84,84.82,84.84,136699998.0
2006-05-14 23:57:00,84.838,84.846,84.825,84.83,135400000.0
2006-05-14 23:58:00,84.834,84.855,84.831,84.848,159399997.0
2006-05-14 23:59:00,84.856,84.856,84.828,84.829,265200005.0
2006-05-15 00:00:00,84.865,84.874,84.835,84.836,188099998.0
2006-05-15 00:01:00,84.84,84.854,84.812,84.839,243400004.0
2006-05-15 00:02:00,84.84,84.854,84.824,84.849,192099999.0
2006-05-15 00:03:00,84.83,84.867,84.83,84.853,221700004.0
2006-05-15 00:04:00,84.847,84.865,84.84,84.852,182400002.0
2006-05-15 00:05:00,84.835,84.873,84.835,84.873,225799997.0
2006-05-15 00:06:00,84.861,84.876,84.847,84.876,185800001.0
2006-05-15 00:07:00,84.875,84.88,84.848,84.88,169599999.0
2006-05-15 00:08:00,84.851,84.881,84.851,84.876,173699998.0
2006-05-15 00:09:00,84.876,84.887,84.848,84.855,177899999.0
2006-05-15 00:10:00,84.855,84.88,84.834,84.87,161599999.0
2006-05-15 00:11:00,84.863,84.876,84.839,84.854,234100002.0
2006-05-15 00:12:00,84.81,84.832,84.767,84.775,137500002.0
2006-05-15 00:13:00,84.787,84.813,84.758,84.796,248700001.0
2006-05-15 00:14:00,84.811,84.822,84.783,84.783,199799998.0
2006-05-15 00:15:00,84.77,84.77,84.707,84.718,103099998.0
2006-05-15 00:16:00,84.7,84.715,84.679,84.691,223199999.0
2006-05-15 00:17:00,84.687,84.693,84.652,84.659,88100000.0
2006-05-15 00:18:00,84.652,84.652,84.611,84.611,229600003.0
2006-05-15 00:19:00,84.624,84.632,84.605,84.605,146199998.0
2006-05-15 00:20:00,84.62,84.643,84.605,84.618,159599999.0
2006-05-15 00:21:00,84.611,84.646,84.611,84.646,132400001.0
2006-05-15 00:22:00,84.65,84.65,84.622,84.632,157500000.0
2006-05-15 00:23:00,84.626,84.647,84.571,84.571,344799998.0
2006-05-15 00:24:00,84.518,84.563,84.499,84.515,172400000.0
2006-05-15 00:25:00,84.49,84.513,84.467,84.472,186300001.0
2006-05-15 00:26:00,84.444,84.444,84.387,84.387,166600001.0
2006-05-15 00:27:00,84.428,84.488,84.419,84.488,290499997.0
2006-05-15 00:28:00,84.493,84.506,84.454,84.454,259300000.0
2006-05-15 00:29:00,84.449,84.473,84.449,84.472,176200003.0
2006-05-15 00:30:00,84.45,84.476,84.442,84.463,151000002.0
2006-05-15 00:31:00,84.46,84.483,84.449,84.46,242899999.0
2006-05-15 00:32:00,84.434,84.468,84.424,84.467,195200000.0
2006-05-15 00:33:00,84.455,84.477,84.433,84.471,186900001.0
2006-05-15 00:34:00,84.441,84.462,84.421,84.436,176399999.0
2006-05-15 00:35:00,84.453,84.453,84.425,84.449,80100000.0
2006-05-15 00:36:00,84.458,84.465,84.422,84.45,308599998.0
2006-05-15 00:37:00,84.445,84.487,84.445,84.463,203699999.0
2006-05-15 00:38:00,84.468,84.48,84.45,84.46,290299999.0
2006-05-15 00:39:00,84.457,84.481,84.457,84.481,68100000.0
2006-05-15 00:40:00,84.488,84.511,84.475,84.476,131599998.0
2006-05-15 00:41:00,84.497,84.497,84.47,84.477,165500003.0
2006-05-15 00:42:00,84.453,84.494,84.453,84.482,251099999.0
2006-05-15 00:43:00,84.452,84.478,84.428,84.462,192400001.0
2006-05-15 00:44:00,84.47,84.475,84.449,84.467,103600001.0
2006-05-15 00:45:00,84.467,84.469,84.417,84.417,157400000.0
2006-05-15 00:46:00,84.441,84.471,84.431,84.454,137900003.0
2006-05-15 00:47:00,84.446,84.466,84.432,84.445,123799999.0
2006-05-15 00:48:00,84.457,84.457,84.42,84.42,167000001.0
2006-05-15 00:49:00,84.442,84.47,84.439,84.47,143200001.0
2006-05-15 00:50:00,84.486,84.526,84.486,84.496,267499998.0
2006-05-15 00:51:00,84.486,84.526,84.484,84.502,225800000.0
2006-05-15 00:52:00,84.48,84.498,84.473,84.494,119899999.0
2006-05-15 00:53:00,84.494,84.525,84.48,84.508,210599997.0
2006-05-15 00:54:00,84.54,84.558,84.534,84.534,128100002.0
2006-05-15 00:55:00,84.535,84.557,84.53,84.545,266000000.0
2006-05-15 00:56:00,84.518,84.538,84.508,84.523,120100001.0
2006-05-15 00:57:00,84.521,84.543,84.521,84.543,141000003.0
2006-05-15 00:58:00,84.554,84.571,84.546,84.557,78300000.0
2006-05-15 00:59:00,84.564,84.576,84.546,84.558,104700000.0
2006-05-15 01:00:00,84.56,84.577,84.545,84.553,213100000.0
2006-05-15 01:01:00,84.565,84.589,84.549,84.589,231599999.0
2006-05-15 01:02:00,84.585,84.594,84.567,84.576,263099999.0
2006-05-15 01:03:00,84.59,84.59,84.552,84.552,156899999.0
2006-05-15 01:04:00,84.562,84.575,84.541,84.557,119500001.0
2006-05-15 01:05:00,84.542,84.56,84.535,84.559,187400000.0
2006-05-15 01:06:00,84.563,84.577,84.535,84.562,148300000.0
2006-05-15 01:07:00,84.569,84.581,84.552,84.565,232800002.0
2006-05-15 01:08:00,84.555,84.572,84.543,84.572,238699998.0
2006-05-15 01:09:00,84.556,84.583,84.55,84.552,262199995.0
2006-05-15 01:10:00,84.527,84.545,84.512,84.518,204400004.0
2006-05-15 01:11:00,84.499,84.519,84.492,84.519,190399997.0
2006-05-15 01:12:00,84.519,84.528,84.503,84.518,142200000.0
2006-05-15 01:13:00,84.521,84.56,84.51,84.535,147600000.0
2006-05-15 01:14:00,84.532,84.558,84.53,84.547,324600000.0
2006-05-15 01:15:00,84.541,84.552,84.522,84.532,93400001.0
2006-05-15 01:16:00,84.549,84.572,84.541,84.556,105099999.0
2006-05-15 01:17:00,84.551,84.564,84.532,84.548,298600005.0
2006-05-15 01:18:00,84.539,84.553,84.517,84.525,199800000.0
2006-05-15 01:19:00,84.557,84.565,84.533,84.557,203999999.0
2006-05-15 01:20:00,84.536,84.563,84.535,84.548,225299999.0
2006-05-15 01:21:00,84.554,84.565,84.536,84.565,204000001.0
2006-05-15 01:22:00,84.568,84.591,84.555,84.571,236500000.0
2006-05-15 01:23:00,84.588,84.611,84.58,84.595,162300002.0
2006-05-15 01:24:00,84.598,84.608,84.573,84.585,174200002.0
2006-05-15 01:25:00,84.609,84.627,84.597,84.598,293899998.0
2006-05-15 01:26:00,84.613,84.622,84.598,84.609,151500000.0
2006-05-15 01:27:00,84.617,84.628,84.603,84.61,228399995.0
2006-05-15 01:28:00,84.624,84.624,84.592,84.592,105899999.0
2006-05-15 01:29:00,84.611,84.624,84.601,84.606,237300000.0
2006-05-15 01:30:00,84.615,84.64,84.608,84.63,186000000.0
2006-05-15 01:31:00,84.627,84.655,84.627,84.643,309700001.0
2006-05-15 01:32:00,84.646,84.668,84.629,84.648,282899999.0
2006-05-15 01:33:00,84.677,84.677,84.644,84.653,195300000.0
2006-05-15 01:34:00,84.615,84.664,84.615,84.663,260400002.0
2006-05-15 01:35:00,84.668,84.673,84.648,84.652,124400002.0
2006-05-15 01:36:00,84.67,84.683,84.657,84.679,160100004.0
2006-05-15 01:37:00,84.685,84.692,84.667,84.68,176700001.0
2006-05-15 01:38:00,84.69,84.699,84.676,84.676,193900002.0
2006-05-15 01:39:00,84.677,84.691,84.67,84.687,120300001.0
2006-05-15 01:40:00,84.688,84.709,84.679,84.7,232999999.0
2006-05-15 01:41:00,84.691,84.705,84.676,84.695,85100000.0
2006-05-15 01:42:00,84.698,84.703,84.677,84.684,163200000.0
2006-05-15 01:43:00,84.708,84.713,84.691,84.692,173000001.0
2006-05-15 01:44:00,84.679,84.712,84.674,84.705,227700000.0
2006-05-15 01:45:00,84.712,84.713,84.67,84.67,156599998.0
2006-05-15 01:46:00,84.676,84.702,84.674,84.702,191600001.0
2006-05-15 01:47:00,84.711,84.723,84.697,84.706,228600003.0
2006-05-15 01:48:00,84.702,84.713,84.684,84.695,195000000.0
2006-05-15 01:49:00,84.699,84.72,84.693,84.715,123199999.0
2006-05-15 01:50:00,84.719,84.73,84.706,84.715,151200000.0
2006-05-15 01:51:00,84.728,84.751,84.726,84.744,224899999.0
2006-05-15 01:52:00,84.738,84.768,84.738,84.756,235599997.0
2006-05-15 01:53:00,84.741,84.766,84.735,84.759,233699997.0
2006-05-15 01:54:00,84.741,84.771,84.736,84.759,183899998.0
2006-05-15 01:55:00,84.746,84.763,84.74,84.754,66300000.0
2006-05-15 01:56:00,84.743,84.762,84.726,84.739,130000000.0
2006-05-15 01:57:00,84.763,84.777,84.738,84.764,247300002.0
2006-05-15 01:58:00,84.77,84.77,84.743,84.763,155500000.0
2006-05-15 01:59:00,84.765,84.77,84.741,84.75,267699996.0
2006-05-15 02:00:00,84.772,84.778,84.751,84.764,126400000.0
2006-05-15 02:01:00,84.779,84.789,84.758,84.789,222599997.0
2006-05-15 02:02:00,84.788,84.804,84.744,84.761,227299997.0
2006-05-15 02:03:00,84.743,84.77,84.738,84.743,174099999.0
2006-05-15 02:04:00,84.73,84.762,84.721,84.74,173400000.0
2006-05-15 02:05:00,84.731,84.752,84.72,84.728,130400000.0
2006-05-15 02:06:00,84.753,84.753,84.706,84.706,168799999.0
2006-05-15 02:07:00,84.726,84.742,84.714,84.714,162500000.0
2006-05-15 02:08:00,84.725,84.734,84.704,84.704,236899999.0
2006-05-15 02:09:00,84.722,84.722,84.684,84.699,226500000.0
2006-05-15 02:10:00,84.678,84.699,84.677,84.699,204300001.0
2006-05-15 02:11:00,84.676,84.702,84.67,84.695,276900001.0
2006-05-15 02:12:00,84.693,84.697,84.675,84.68,211600000.0
2006-05-15 02:13:00,84.682,84.699,84.67,84.685,144000001.0
2006-05-15 02:14:00,84.679,84.693,84.67,84.67,126499999.0
2006-05-15 02:15:00,84.68,84.691,84.65,84.656,262299998.0
2006-05-15 02:16:00,84.664,84.675,84.639,84.661,145600002.0
2006-05-15 02:17:00,84.689,84.723,84.688,84.703,120199999.0
2006-05-15 02:18:00,84.727,84.746,84.714,84.732,165800000.0
2006-05-15 02:19:00,84.719,84.749,84.717,84.717,194400000.0
2006-05-15 02:20:00,84.727,84.747,84.712,84.742,241200000.0
2006-05-15 02:21:00,84.745,84.745,84.69,84.69,174399999.0
2006-05-15 02:22:00,84.693,84.694,84.671,84.672,105900000.0
2006-05-15 02:23:00,84.678,84.694,84.671,84.693,263499998.0
2006-05-15 02:24:00,84.698,84.701,84.674,84.681,143700000.0
2006-05-15 02:25:00,84.685,84.729,84.685,84.724,241099997.0
2006-05-15 02:26:00,84.716,84.745,84.707,84.722,155700001.0
2006-05-15 02:27:00,84.727,84.727,84.691,84.691,295599998.0
2006-05-15 02:28:00,84.687,84.705,84.677,84.682,187600002.0
2006-05-15 02:29:00,84.664,84.71,84.664,84.676,69800000.0
2006-05-15 02:30:00,84.686,84.686,84.642,84.659,155199999.0
2006-05-15 02:31:00,84.68,84.686,84.662,84.662,279899998.0
2006-05-15 02:32:00,84.666,84.698,84.666,84.686,182899996.0
2006-05-15 02:33:00,84.656,84.675,84.646,84.666,205199997.0
2006-05-15 02:34:00,84.665,84.669,84.646,84.657,225899999.0
2006-05-15 02:35:00,84.647,84.667,84.635,84.652,141299999.0
2006-05-15 02:36:00,84.634,84.679,84.634,84.679,114099999.0
2006-05-15 02:37:00,84.699,84.727,84.684,84.688,254700002.0
2006-05-15 02:38:00,84.709,84.711,84.676,84.678,259699997.0
2006-05-15 02:39:00,84.679,84.698,84.657,84.682,246300003.0
2006-05-15 02:40:00,84.696,84.728,84.683,84.709,127599999.0
2006-05-15 02:41:00,84.72,84.735,84.696,84.734,159399997.0
2006-05-15 02:42:00,84.739,84.744,84.703,84.703,232499997.0
2006-05-15 02:43:00,84.71,84.733,84.688,84.733,214399998.0
2006-05-15 02:44:00,84.721,84.735,84.704,84.722,204900002.0
2006-05-15 02:45:00,84.701,84.735,84.697,84.713,238899998.0
2006-05-15 02:46:00,84.724,84.736,84.701,84.715,165700000.0
2006-05-15 02:47:00,84.735,84.736,84.705,84.705,191499999.0
2006-05-15 02:48:00,84.71,84.716,84.694,84.704,91800000.0
2006-05-15 02:49:00,84.698,84.722,84.698,84.715,166899998.0
2006-05-15 02:50:00,84.698,84.725,84.694,84.722,271199995.0
2006-05-15 02:51:00,84.703,84.723,84.702,84.723,200800002.0
2006-05-15 02:52:00,84.722,84.726,84.699,84.699,184999998.0
2006-05-15 02:53:00,84.721,84.721,84.684,84.697,293699999.0
2006-05-15 02:54:00,84.718,84.73,84.699,84.71,100800000.0
2006-05-15 02:55:00,84.692,84.716,84.67,84.685,233199998.0
2006-05-15 02:56:00,84.66,84.679,84.646,84.672,117599999.0
2006-05-15 02:57:00,84.665,84.678,84.638,84.663,260400002.0
2006-05-15 02:58:00,84.644,84.672,84.641,84.672,156700001.0
2006-05-15 02:59:00,84.657,84.683,84.65,84.683,178399997.0
2006-05-15 03:00:00,84.681,84.685,84.657,84.674,173500000.0
2006-05-15 03:01:00,84.66,84.688,84.66,84.684,165400000.0
2006-05-15 03:02:00,84.685,84.696,84.67,84.673,65600000.0
2006-05-15 03:03:00,84.678,84.678,84.629,84.656,204500000.0
2006-05-15 03:04:00,84.66,84.677,84.647,84.677,71399999.0
2006-05-15 03:05:00,84.664,84.664,84.628,84.638,148799998.0
2006-05-15 03:06:00,84.64,84.67,84.629,84.67,251400004.0
2006-05-15 03:07:00,84.683,84.693,84.641,84.642,312499998.0
2006-05-15 03:08:00,84.645,84.658,84.63,84.642,196400002.0
2006-05-15 03:09:00,84.629,84.643,84.61,84.627,169999997.0
2006-05-15 03:10:00,84.653,84.661,84.628,84.643,204300002.0
2006-05-15 03:11:00,84.662,84.663,84.645,84.648,163699997.0
2006-05-15 03:12:00,84.653,84.668,84.632,84.66,222500004.0
2006-05-15 03:13:00,84.644,84.675,84.644,84.675,98299999.0
2006-05-15 03:14:00,84.681,84.681,84.646,84.646,208300001.0
2006-05-15 03:15:00,84.665,84.695,84.664,84.695,157000000.0
2006-05-15 03:16:00,84.69,84.692,84.671,84.677,210100004.0
2006-05-15 03:17:00,84.671,84.675,84.634,84.634,164000001.0
2006-05-15 03:18:00,84.633,84.651,84.598,84.601,236200002.0
2006-05-15 03:19:00,84.601,84.617,84.59,84.617,131400000.0
2006-05-15 03:20:00,84.626,84.626,84.575,84.575,233599998.0
2006-05-15 03:21:00,84.581,84.595,84.56,84.58,239500000.0
2006-05-15 03:22:00,84.592,84.602,84.567,84.579,160300002.0
2006-05-15 03:23:00,84.587,84.617,84.587,84.617,186499999.0
2006-05-15 03:24:00,84.618,84.634,84.595,84.595,216700002.0
2006-05-15 03:25:00,84.595,84.618,84.573,84.588,258199998.0
2006-05-15 03:26:00,84.561,84.604,84.561,84.59,260799998.0
2006-05-15 03:27:00,84.591,84.591,84.56,84.567,161800001.0
2006-05-15 03:28:00,84.546,84.565,84.5,84.512,241700002.0
2006-05-15 03:29:00,84.492,84.519,84.479,84.512,203599997.0
2006-05-15 03:30:00,84.518,84.537,84.504,84.509,294600004.0
2006-05-15 03:31:00,84.534,84.577,84.525,84.555,195300001.0
2006-05-15 03:32:00,84.538,84.555,84.516,84.54,164100001.0
2006-05-15 03:33:00,84.494,84.527,84.494,84.51,252499997.0
2006-05-15 03:34:00,84.507,84.513,84.447,84.47,100500000.0
2006-05-15 03:35:00,84.443,84.474,84.422,84.468,121699999.0
2006-05-15 03:36:00,84.458,84.488,84.455,84.483,173299999.0
2006-05-15 03:37:00,84.486,84.501,84.474,84.492,218100001.0
2006-05-15 03:38:00,84.484,84.492,84.464,84.484,251099997.0
2006-05-15 03:39:00,84.485,84.509,84.467,84.488,193900000.0
2006-05-15 03:40:00,84.524,84.541,84.508,84.521,342400003.0
2006-05-15 03:41:00,84.534,84.568,84.523,84.548,172099999.0
2006-05-15 03:42:00,84.568,84.579,84.545,84.555,258100001.0
2006-05-15 03:43:00,84.562,84.566,84.503,84.503,208000001.0
2006-05-15 03:44:00,84.565,84.568,84.539,84.548,204299996.0
2006-05-15 03:45:00,84.559,84.578,84.553,84.564,185700001.0
2006-05-15 03:46:00,84.544,84.561,84.538,84.553,187600000.0
2006-05-15 03:47:00,84.557,84.574,84.535,84.555,225800001.0
2006-05-15 03:48:00,84.544,84.558,84.524,84.536,132299998.0
2006-05-15 03:49:00,84.548,84.603,84.548,84.603,198800002.0
2006-05-15 03:50:00,84.582,84.605,84.557,84.59,137399999.0
2006-05-15 03:51:00,84.602,84.608,84.577,84.585,143700000.0
2006-05-15 03:52:00,84.576,84.58,84.548,84.575,211599999.0
2006-05-15 03:53:00,84.562,84.582,84.533,84.559,169000000.0
2006-05-15 03:54:00,84.563,84.589,84.56,84.575,128199998.0
2006-05-15 03:55:00,84.573,84.58,84.556,84.568,130300000.0
2006-05-15 03:56:00,84.556,84.58,84.553,84.575,252499998.0
2006-05-15 03:57:00,84.576,84.591,84.56,84.573,210100002.0
2006-05-15 03:58:00,84.58,84.58,84.553,84.553,197199999.0
2006-05-15 03:59:00,84.562,84.571,84.535,84.541,224299999.0
2006-05-15 04:00:00,84.523,84.541,84.495,84.533,223800002.0
2006-05-15 04:01:00,84.531,84.546,84.515,84.533,181900001.0
2006-05-15 04:02:00,84.528,84.535,84.508,84.51,106400000.0
2006-05-15 04:03:00,84.536,84.536,84.505,84.505,128099997.0
2006-05-15 04:04:00,84.502,84.516,84.479,84.491,167900001.0
2006-05-15 04:05:00,84.492,84.496,84.477,84.492,180300000.0
2006-05-15 04:06:00,84.466,84.49,84.449,84.475,190300001.0
2006-05-15 04:07:00,84.48,84.48,84.447,84.455,320499996.0
2006-05-15 04:08:00,84.432,84.454,84.415,84.436,171800001.0
2006-05-15 04:09:00,84.444,84.452,84.425,84.431,155400000.0
2006-05-15 04:10:00,84.442,84.465,84.435,84.465,123400000.0
2006-05-15 04:11:00,84.442,84.462,84.43,84.458,124400001.0
2006-05-15 04:12:00,84.467,84.472,84.446,84.446,129100000.0
2006-05-15 04:13:00,84.447,84.474,84.439,84.472,369199996.0
2006-05-15 04:14:00,84.465,84.483,84.459,84.483,264500002.0
2006-05-15 04:15:00,84.482,84.493,84.46,84.476,184900001.0
2006-05-15 04:16:00,84.484,84.497,84.466,84.483,303599994.0
2006-05-15 04:17:00,84.475,84.475,84.452,84.459,92700002.0
2006-05-15 04:18:00,84.475,84.475,84.437,84.44,185400001.0
2006-05-15 04:19:00,84.449,84.469,84.449,84.45,239499998.0
2006-05-15 04:20:00,84.468,84.481,84.451,84.467,122999999.0
2006-05-15 04:21:00,84.478,84.488,84.457,84.474,295699997.0
2006-05-15 04:22:00,84.466,84.484,84.458,84.458,106200001.0
2006-05-15 04:23:00,84.457,84.48,84.451,84.473,172799997.0
2006-05-15 04:24:00,84.446,84.461,84.446,84.461,73500000.0
2006-05-15 04:25:00,84.435,84.451,84.434,84.444,81100000.0
2006-05-15 04:26:00,84.417,84.434,84.413,84.427,93200000.0
2006-05-15 04:27:00,84.442,84.442,84.414,84.429,141300001.0
2006-05-15 04:28:00,84.404,84.43,84.402,84.43,203499995.0
2006-05-15 04:29:00,84.427,84.433,84.394,84.394,124500001.0
2006-05-15 04:30:00,84.399,84.414,84.393,84.413,249899998.0
2006-05-15 04:31:00,84.415,84.415,84.377,84.382,194399999.0
2006-05-15 04:32:00,84.402,84.402,84.332,84.332,92800000.0
2006-05-15 04:33:00,84.301,84.355,84.3,84.349,235900001.0
2006-05-15 04:34:00,84.348,84.348,84.29,84.29,211499997.0
2006-05-15 04:35:00,84.301,84.327,84.301,84.317,90700000.0
2006-05-15 04:36:00,84.283,84.305,84.21,84.212,149000002.0
2006-05-15 04:37:00,84.167,84.236,84.138,84.209,89900000.0
2006-05-15 04:38:00,84.231,84.231,84.2,84.209,172900001.0
2006-05-15 04:39:00,84.244,84.248,84.214,84.214,323400002.0
2006-05-15 04:40:00,84.221,84.255,84.216,84.255,199500002.0
2006-05-15 04:41:00,84.266,84.282,84.254,84.257,194699998.0
2006-05-15 04:42:00,84.25,84.272,84.238,84.27,232899998.0
2006-05-15 04:43:00,84.272,84.272,84.245,84.245,159299998.0
2006-05-15 04:44:00,84.258,84.285,84.251,84.285,248100002.0
2006-05-15 04:45:00,84.277,84.305,84.277,84.3,209399996.0
2006-05-15 04:46:00,84.275,84.281,84.226,84.226,341300004.0
2006-05-15 04:47:00,84.201,84.227,84.199,84.227,89699999.0
2006-05-15 04:48:00,84.209,84.228,84.202,84.219,150000001.0
2006-05-15 04:49:00,84.204,84.222,84.193,84.217,369400000.0
2006-05-15 04:50:00,84.209,84.22,84.191,84.198,97500000.0
2006-05-15 04:51:00,84.198,84.207,84.175,84.191,131900000.0
2006-05-15 04:52:00,84.192,84.209,84.181,84.204,165099999.0
2006-05-15 04:53:00,84.203,84.222,84.184,84.184,301500003.0
2006-05-15 04:54:00,84.174,84.192,84.158,84.189,336699999.0
2006-05-15 04:55:00,84.166,84.199,84.166,84.185,168600000.0
2006-05-15 04:56:00,84.182,84.207,84.182,84.207,181399999.0
2006-05-15 04:57:00,84.208,84.217,84.188,84.194,158800000.0
2006-05-15 04:58:00,84.217,84.233,84.209,84.209,146800001.0
2006-05-15 04:59:00,84.221,84.245,84.215,84.215,120700000.0
2006-05-15 05:00:00,84.246,84.265,84.236,84.252,181700004.0
2006-05-15 05:01:00,84.262,84.266,84.237,84.243,239799997.0
2006-05-15 05:02:00,84.266,84.278,84.254,84.272,233500001.0
2006-05-15 05:03:00,84.272,84.287,84.252,84.274,181699999.0
2006-05-15 05:04:00,84.265,84.283,84.259,84.277,185300000.0
2006-05-15 05:05:00,84.265,84.288,84.242,84.278,276000000.0
2006-05-15 05:06:00,84.263,84.291,84.254,84.272,249599997.0
2006-05-15 05:07:00,84.284,84.291,84.258,84.258,228800001.0
2006-05-15 05:08:00,84.284,84.29,84.267,84.267,141799999.0
2006-05-15 05:09:00,84.27,84.294,84.265,84.294,246000001.0
2006-05-15 05:10:00,84.28,84.284,84.254,84.269,167500001.0
2006-05-15 05:11:00,84.283,84.291,84.24,84.271,216099999.0
2006-05-15 05:12:00,84.268,84.286,84.251,84.267,170700000.0
2006-05-15 05:13:00,84.267,84.276,84.254,84.263,153400002.0
2006-05-15 05:14:00,84.255,84.286,84.253,84.275,332899996.0
2006-05-15 05:15:00,84.26,84.287,84.26,84.277,240599999.0
2006-05-15 05:16:00,84.27,84.293,84.249,84.272,285599999.0
2006-05-15 05:17:00,84.276,84.29,84.252,84.29,122600001.0
2006-05-15 05:18:00,84.283,84.283,84.255,84.28,215900000.0
2006-05-15 05:19:00,84.263,84.28,84.252,84.269,117600000.0
2006-05-15 05:20:00,84.259,84.277,84.247,84.266,170400000.0
2006-05-15 05:21:00,84.275,84.289,84.255,84.275,241600001.0
2006-05-15 05:22:00,84.273,84.287,84.249,84.273,242500000.0
2006-05-15 05:23:00,84.274,84.282,84.247,84.247,158799999.0
2006-05-15 05:24:00,84.265,84.273,84.247,84.247,136700001.0
2006-05-15 05:25:00,84.252,84.268,84.234,84.254,181600000.0
2006-05-15 05:26:00,84.246,84.263,84.24,84.263,96100000.0
2006-05-15 05:27:00,84.259,84.278,84.241,84.254,114999999.0
2006-05-15 05:28:00,84.267,84.28,84.24,84.277,220600001.0
2006-05-15 05:29:00,84.279,84.317,84.268,84.292,184400000.0
2006-05-15 05:30:00,84.313,84.325,84.305,84.313,236899998.0
2006-05-15 05:31:00,84.297,84.309,84.269,84.28,239800002.0
2006-05-15 05:32:00,84.263,84.29,84.263,84.285,159099998.0
2006-05-15 05:33:00,84.279,84.293,84.27,84.282,179900004.0
2006-05-15 05:34:00,84.272,84.305,84.27,84.305,245599999.0
2006-05-15 05:35:00,84.296,84.316,84.289,84.314,211100001.0
2006-05-15 05:36:00,84.294,84.317,84.287,84.31,141500001.0
2006-05-15 05:37:00,84.295,84.343,84.295,84.337,230699998.0
2006-05-15 05:38:00,84.335,84.341,84.308,84.32,250200000.0
2006-05-15 05:39:00,84.316,84.326,84.3,84.306,87800001.0
2006-05-15 05:40:00,84.333,84.336,84.307,84.321,67100000.0
2006-05-15 05:41:00,84.342,84.347,84.321,84.327,295300000.0
2006-05-15 05:42:00,84.344,84.344,84.304,84.304,126499999.0
2006-05-15 05:43:00,84.306,84.334,84.306,84.334,92800000.0
2006-05-15 05:44:00,84.322,84.34,84.312,84.335,88900000.0
2006-05-15 05:45:00,84.319,84.34,84.313,84.34,125299998.0
2006-05-15 05:46:00,84.307,84.342,84.307,84.342,223000004.0
2006-05-15 05:47:00,84.333,84.336,84.314,84.318,146500000.0
2006-05-15 05:48:00,84.335,84.345,84.321,84.339,152300002.0
2006-05-15 05:49:00,84.327,84.345,84.315,84.316,198999999.0
2006-05-15 05:50:00,84.328,84.343,84.312,84.326,163499999.0
2006-05-15 05:51:00,84.324,84.335,84.292,84.319,105400001.0
2006-05-15 05:52:00,84.333,84.334,84.302,84.317,206400004.0
2006-05-15 05:53:00,84.312,84.331,84.29,84.312,265399999.0
2006-05-15 05:54:00,84.309,84.318,84.289,84.295,164900000.0
2006-05-15 05:55:00,84.315,84.32,84.292,84.292,186399999.0
2006-05-15 05:56:00,84.311,84.325,84.308,84.324,174900000.0
2006-05-15 05:57:00,84.332,84.34,84.311,84.335,165200001.0
2006-05-15 05:58:00,84.315,84.335,84.31,84.331,96000000.0
2006-05-15 05:59:00,84.333,84.34,84.312,84.312,175699998.0
2006-05-15 06:00:00,84.313,84.34,84.312,84.33,342899999.0
2006-05-15 06:01:00,84.343,84.347,84.323,84.324,190900001.0
2006-05-15 06:02:00,84.337,84.346,84.322,84.327,198200002.0
2006-05-15 06:03:00,84.33,84.34,84.311,84.325,275899999.0
2006-05-15 06:04:00,84.332,84.36,84.329,84.347,160900002.0
2006-05-15 06:05:00,84.353,84.359,84.33,84.334,217399996.0
2006-05-15 06:06:00,84.345,84.353,84.32,84.335,184599999.0
2006-05-15 06:07:00,84.32,84.34,84.315,84.332,187499998.0
2006-05-15 06:08:00,84.324,84.338,84.305,84.338,142900000.0
2006-05-15 06:09:00,84.333,84.335,84.313,84.322,190400002.0
2006-05-15 06:10:00,84.337,84.34,84.311,84.328,154999999.0
2006-05-15 06:11:00,84.334,84.34,84.313,84.322,101300000.0
2006-05-15 06:12:00,84.33,84.357,84.327,84.357,159499998.0
2006-05-15 06:13:00,84.343,84.367,84.334,84.364,156899998.0
2006-05-15 06:14:00,84.365,84.377,84.35,84.37,208900003.0
2006-05-15 06:15:00,84.375,84.376,84.354,84.354,162799996.0
2006-05-15 06:16:00,84.347,84.378,84.347,84.374,218200002.0
2006-05-15 06:17:00,84.367,84.367,84.342,84.353,98199998.0
2006-05-15 06:18:00,84.356,84.372,84.342,84.361,156299999.0
2006-05-15 06:19:00,84.357,84.359,84.329,84.329,158599999.0
2006-05-15 06:20:00,84.35,84.36,84.334,84.339,188600002.0
2006-05-15 06:21:00,84.352,84.365,84.331,84.352,163499995.0
2006-05-15 06:22:00,84.355,84.368,84.336,84.355,276599999.0
2006-05-15 06:23:00,84.356,84.362,84.329,84.329,142800000.0
2006-05-15 06:24:00,84.316,84.339,84.309,84.325,204300003.0
2006-05-15 06:25:00,84.327,84.327,84.298,84.305,228499995.0
2006-05-15 06:26:00,84.288,84.323,84.288,84.323,167400000.0
2006-05-15 06:27:00,84.313,84.336,84.31,84.326,191899997.0
2006-05-15 06:28:00,84.304,84.323,84.291,84.31,100400000.0
2006-05-15 06:29:00,84.285,84.31,84.269,84.305,154700001.0
2006-05-15 06:30:00,84.278,84.302,84.274,84.302,193400002.0
2006-05-15 06:31:00,84.294,84.316,84.285,84.304,209899998.0
2006-05-15 06:32:00,84.304,84.314,84.282,84.294,175099999.0
2006-05-15 06:33:00,84.297,84.31,84.286,84.305,145400000.0
2006-05-15 06:34:00,84.296,84.309,84.277,84.288,184600004.0
2006-05-15 06:35:00,84.292,84.317,84.29,84.317,140099998.0
2006-05-15 06:36:00,84.303,84.321,84.303,84.318,160100001.0
2006-05-15 06:37:00,84.303,84.323,84.303,84.318,101000000.0
2006-05-15 06:38:00,84.302,84.329,84.298,84.328,256899997.0
2006-05-15 06:39:00,84.324,84.329,84.299,84.302,239900001.0
2006-05-15 06:40:00,84.318,84.318,84.287,84.287,239599997.0
2006-05-15 06:41:00,84.261,84.291,84.255,84.264,181399999.0
2006-05-15 06:42:00,84.268,84.288,84.248,84.272,231699999.0
2006-05-15 06:43:00,84.285,84.3,84.278,84.295,246900001.0
2006-05-15 06:44:00,84.273,84.304,84.269,84.296,227100000.0
2006-05-15 06:45:00,84.286,84.286,84.258,84.258,62100001.0
2006-05-15 06:46:00,84.267,84.29,84.265,84.285,200300001.0
2006-05-15 06:47:00,84.277,84.291,84.263,84.282,301899999.0
2006-05-15 06:48:00,84.285,84.306,84.271,84.271,276200003.0
2006-05-15 06:49:00,84.268,84.298,84.267,84.288,155700000.0
2006-05-15 06:50:00,84.267,84.297,84.267,84.28,103700001.0
2006-05-15 06:51:00,84.284,84.29,84.266,84.267,117500001.0
2006-05-15 06:52:00,84.288,84.288,84.257,84.262,154199998.0
2006-05-15 06:53:00,84.264,84.283,84.263,84.277,184799998.0
2006-05-15 06:54:00,84.276,84.298,84.274,84.298,182499999.0
2006-05-15 06:55:00,84.293,84.298,84.28,84.282,140000001.0
2006-05-15 06:56:00,84.285,84.3,84.275,84.3,199600000.0
2006-05-15 06:57:00,84.295,84.324,84.295,84.324,148900000.0
2006-05-15 06:58:00,84.332,84.332,84.301,84.325,119999999.0
2006-05-15 06:59:00,84.328,84.345,84.322,84.324,186100001.0
2006-05-15 07:00:00,84.33,84.373,84.319,84.356,134599996.0
2006-05-15 07:01:00,84.355,84.355,84.307,84.307,152300000.0
2006-05-15 07:02:00,84.323,84.338,84.307,84.326,299800003.0
2006-05-15 07:03:00,84.337,84.341,84.318,84.341,101299999.0
2006-05-15 07:04:00,84.347,84.347,84.318,84.318,238799995.0
2006-05-15 07:05:00,84.338,84.36,84.325,84.341,247400004.0
2006-05-15 07:06:00,84.352,84.368,84.351,84.361,183699999.0
2006-05-15 07:07:00,84.344,84.373,84.32,84.373,150299999.0
2006-05-15 07:08:00,84.388,84.397,84.371,84.383,176499998.0
2006-05-15 07:09:00,84.367,84.406,84.367,84.397,156700000.0
2006-05-15 07:10:00,84.4,84.42,84.396,84.418,189600000.0
2006-05-15 07:11:00,84.423,84.433,84.411,84.416,166299999.0
2006-05-15 07:12:00,84.441,84.461,84.426,84.438,190299999.0
2006-05-15 07:13:00,84.433,84.436,84.409,84.416,203800001.0
2006-05-15 07:14:00,84.419,84.446,84.416,84.446,134999999.0
2006-05-15 07:15:00,84.422,84.45,84.418,84.442,168800001.0
2006-05-15 07:16:00,84.433,84.456,84.418,84.449,263899994.0
2006-05-15 07:17:00,84.439,84.47,84.439,84.47,174900002.0
2006-05-15 07:18:00,84.481,84.481,84.453,84.455,120699997.0
2006-05-15 07:19:00,84.462,84.475,84.44,84.447,225899999.0
2006-05-15 07:20:00,84.433,84.461,84.414,84.424,127199999.0
2006-05-15 07:21:00,84.401,84.429,84.4,84.42,123700000.0
2006-05-15 07:22:00,84.407,84.424,84.399,84.422,108200000.0
2006-05-15 07:23:00,84.379,84.405,84.366,84.384,288899998.0
2006-05-15 07:24:00,84.373,84.415,84.355,84.415,149400001.0
2006-05-15 07:25:00,84.413,84.436,84.399,84.415,336199993.0
2006-05-15 07:26:00,84.425,84.425,84.38,84.38,213500000.0
2006-05-15 07:27:00,84.387,84.42,84.374,84.393,179300000.0
2006-05-15 07:28:00,84.403,84.409,84.385,84.385,202500000.0
2006-05-15 07:29:00,84.402,84.418,84.391,84.411,185900000.0
2006-05-15 07:30:00,84.408,84.408,84.389,84.389,82899999.0
2006-05-15 07:31:00,84.4,84.411,84.378,84.391,162100001.0
2006-05-15 07:32:00,84.394,84.416,84.394,84.403,187100000.0
2006-05-15 07:33:00,84.392,84.392,84.358,84.358,224399997.0
2006-05-15 07:34:00,84.382,84.387,84.356,84.362,153799999.0
2006-05-15 07:35:00,84.37,84.372,84.342,84.344,195800001.0
2006-05-15 07:36:00,84.366,84.373,84.348,84.355,272400001.0
2006-05-15 07:37:00,84.371,84.385,84.347,84.37,154500003.0
2006-05-15 07:38:00,84.376,84.377,84.355,84.355,125900001.0
2006-05-15 07:39:00,84.387,84.387,84.35,84.354,163600000.0
2006-05-15 07:40:00,84.357,84.37,84.341,84.36,142000000.0
2006-05-15 07:41:00,84.372,84.372,84.34,84.347,122900002.0
2006-05-15 07:42:00,84.367,84.379,84.352,84.357,201299997.0
2006-05-15 07:43:00,84.366,84.382,84.343,84.36,205699999.0
2006-05-15 07:44:00,84.372,84.401,84.368,84.385,160699997.0
2006-05-15 07:45:00,84.384,84.384,84.347,84.347,159900000.0
2006-05-15 07:46:00,84.328,84.372,84.328,84.364,174499999.0
2006-05-15 07:47:00,84.337,84.355,84.324,84.355,210099997.0
2006-05-15 07:48:00,84.362,84.367,84.338,84.349,265999998.0
2006-05-15 07:49:00,84.348,84.361,84.334,84.36,268700001.0
2006-05-15 07:50:00,84.363,84.367,84.304,84.304,259300002.0
2006-05-15 07:51:00,84.357,84.363,84.343,84.347,88800001.0
2006-05-15 07:52:00,84.367,84.367,84.318,84.318,138900001.0
2006-05-15 07:53:00,84.365,84.382,84.33,84.372,203900001.0
2006-05-15 07:54:00,84.373,84.373,84.354,84.354,122700002.0
2006-05-15 07:55:00,84.362,84.399,84.362,84.394,273000000.0
2006-05-15 07:56:00,84.397,84.411,84.373,84.384,140099999.0
2006-05-15 07:57:00,84.398,84.4,84.375,84.377,140799998.0
2006-05-15 07:58:00,84.368,84.393,84.367,84.371,130699998.0
2006-05-15 07:59:00,84.39,84.4,84.368,84.4,145900000.0
2006-05-15 08:00:00,84.396,84.415,84.383,84.405,183800002.0
2006-05-15 08:01:00,84.397,84.411,84.385,84.411,148300000.0
2006-05-15 08:02:00,84.404,84.42,84.384,84.386,139800000.0
2006-05-15 08:03:00,84.363,84.38,84.354,84.375,121400000.0
2006-05-15 08:04:00,84.372,84.384,84.355,84.365,131999999.0
2006-05-15 08:05:00,84.368,84.393,84.355,84.374,297499996.0
2006-05-15 08:06:00,84.372,84.421,84.372,84.421,159800001.0
2006-05-15 08:07:00,84.405,84.422,84.385,84.402,173599998.0
2006-05-15 08:08:00,84.412,84.438,84.401,84.419,120199998.0
2006-05-15 08:09:00,84.421,84.465,84.421,84.465,270599996.0
2006-05-15 08:10:00,84.442,84.461,84.422,84.453,144300000.0
2006-05-15 08:11:00,84.426,84.46,84.426,84.46,152499998.0
2006-05-15 08:12:00,84.455,84.48,84.446,84.465,269799998.0
2006-05-15 08:13:00,84.439,84.453,84.421,84.439,223299998.0
2006-05-15 08:14:00,84.423,84.446,84.422,84.443,212199999.0
2006-05-15 08:15:00,84.422,84.448,84.414,84.448,219600001.0
2006-05-15 08:16:00,84.419,84.447,84.419,84.447,225599998.0
2006-05-15 08:17:00,84.427,84.443,84.412,84.434,127499999.0
2006-05-15 08:18:00,84.416,84.431,84.407,84.408,117000000.0
2006-05-15 08:19:00,84.404,84.404,84.348,84.348,242000003.0
2006-05-15 08:20:00,84.35,84.35,84.318,84.334,223899996.0
2006-05-15 08:21:00,84.33,84.349,84.278,84.296,259400002.0
2006-05-15 08:22:00,84.265,84.301,84.265,84.301,131100000.0
2006-05-15 08:23:00,84.298,84.315,84.281,84.303,201399999.0
2006-05-15 08:24:00,84.261,84.29,84.23,84.234,157500000.0
2006-05-15 08:25:00,84.195,84.28,84.195,84.28,143600001.0
2006-05-15 08:26:00,84.262,84.285,84.252,84.262,138299996.0
2006-05-15 08:27:00,84.276,84.299,84.266,84.266,150899999.0
2006-05-15 08:28:00,84.283,84.322,84.283,84.287,228599998.0
2006-05-15 08:29:00,84.257,84.272,84.238,84.26,98500001.0
2006-05-15 08:30:00,84.259,84.293,84.249,84.263,319499999.0
2006-05-15 08:31:00,84.265,84.293,84.263,84.291,166699997.0
2006-05-15 08:32:00,84.274,84.291,84.255,84.276,160800000.0
2006-05-15 08:33:00,84.273,84.306,84.273,84.292,229900001.0
2006-05-15 08:34:00,84.27,84.306,84.27,84.295,162999997.0
2006-05-15 08:35:00,84.315,84.344,84.305,84.318,152899998.0
2006-05-15 08:36:00,84.341,84.341,84.303,84.305,119800000.0
2006-05-15 08:37:00,84.327,84.327,84.269,84.269,141300001.0
2006-05-15 08:38:00,84.277,84.282,84.256,84.27,182400000.0
2006-05-15 08:39:00,84.266,84.286,84.257,84.274,163399999.0
2006-05-15 08:40:00,84.26,84.282,84.255,84.282,173999999.0
2006-05-15 08:41:00,84.271,84.287,84.218,84.234,110100001.0
2006-05-15 08:42:00,84.222,84.24,84.209,84.221,84499999.0
2006-05-15 08:43:00,84.185,84.23,84.185,84.211,161700001.0
2006-05-15 08:44:00,84.204,84.204,84.12,84.126,246600003.0
2006-05-15 08:45:00,84.144,84.154,84.132,84.143,156000000.0
2006-05-15 08:46:00,84.135,84.155,84.119,84.129,140299999.0
2006-05-15 08:47:00,84.108,84.133,84.106,84.117,275199999.0
2006-05-15 08:48:00,84.124,84.127,84.106,84.106,185299995.0
2006-05-15 08:49:00,84.125,84.131,84.104,84.113,206500000.0
2006-05-15 08:50:00,84.116,84.116,84.079,84.081,206200002.0
2006-05-15 08:51:00,84.077,84.104,84.068,84.088,279500002.0
2006-05-15 08:52:00,84.095,84.099,84.076,84.077,75699998.0
2006-05-15 08:53:00,84.074,84.107,84.069,84.107,177700001.0
2006-05-15 08:54:00,84.105,84.111,84.085,84.091,105900002.0
2006-05-15 08:55:00,84.081,84.103,84.061,84.074,213300004.0
2006-05-15 08:56:00,84.073,84.09,84.047,84.06,198300000.0
2006-05-15 08:57:00,84.043,84.07,84.027,84.039,152699997.0
2006-05-15 08:58:00,84.005,84.03,84.005,84.029,192400000.0
2006-05-15 08:59:00,84.001,84.025,83.966,83.984,204699997.0
2006-05-15 09:00:00,83.977,83.99,83.957,83.964,273200004.0
2006-05-15 09:01:00,83.981,83.985,83.957,83.957,140300002.0
2006-05-15 09:02:00,83.987,83.991,83.967,83.968,199299995.0
2006-05-15 09:03:00,83.975,84.004,83.975,84.004,232600001.0
2006-05-15 09:04:00,84.005,84.027,83.989,83.998,368199996.0
2006-05-15 09:05:00,84.019,84.035,83.998,84.009,210299996.0
2006-05-15 09:06:00,84.005,84.024,83.985,84.009,208299998.0
2006-05-15 09:07:00,84.029,84.029,83.992,84.01,108000001.0
2006-05-15 09:08:00,84.032,84.032,84.003,84.003,199499999.0
2006-05-15 09:09:00,84.023,84.049,84.016,84.049,145700002.0
2006-05-15 09:10:00,84.021,84.04,84.01,84.04,57600000.0
2006-05-15 09:11:00,84.052,84.052,84.001,84.001,146400000.0
2006-05-15 09:12:00,84.021,84.021,83.986,83.986,120699998.0
2006-05-15 09:13:00,83.997,84.017,83.995,84.008,111300001.0
2006-05-15 09:14:00,84.013,84.027,84.002,84.002,105000001.0
2006-05-15 09:15:00,84.018,84.052,84.018,84.048,231500004.0
2006-05-15 09:16:00,84.043,84.051,84.028,84.034,124000001.0
2006-05-15 09:17:00,84.057,84.075,84.032,84.06,231800003.0
2006-05-15 09:18:00,84.072,84.072,84.048,84.052,125599998.0
2006-05-15 09:19:00,84.075,84.082,84.049,84.049,168200001.0
2006-05-15 09:20:00,84.067,84.067,84.034,84.034,204200000.0
2006-05-15 09:21:00,84.049,84.058,84.028,84.046,120299999.0
2006-05-15 09:22:00,84.06,84.073,84.034,84.042,159100000.0
2006-05-15 09:23:00,84.037,84.054,84.026,84.038,125700001.0
2006-05-15 09:24:00,84.037,84.04,83.996,84.018,208399998.0
2006-05-15 09:25:00,83.998,84.013,83.984,84.005,147799998.0
2006-05-15 09:26:00,83.993,84.03,83.993,84.025,213799999.0
2006-05-15 09:27:00,84.018,84.052,84.016,84.049,295600002.0
2006-05-15 09:28:00,84.057,84.069,84.035,84.048,175099999.0
2006-05-15 09:29:00,84.027,84.063,84.027,84.04,128300000.0
2006-05-15 09:30:00,84.024,84.05,84.024,84.047,169800003.0
2006-05-15 09:31:00,84.049,84.049,84.013,84.022,178500001.0
2006-05-15 09:32:00,83.993,84.01,83.985,83.996,171599996.0
2006-05-15 09:33:00,83.982,83.988,83.928,83.936,164400002.0
2006-05-15 09:34:00,83.9,83.95,83.9,83.945,124100000.0
2006-05-15 09:35:00,83.914,83.934,83.905,83.918,127600000.0
2006-05-15 09:36:00,83.889,83.889,83.847,83.847,180999997.0
2006-05-15 09:37:00,83.853,83.909,83.843,83.891,187899995.0
2006-05-15 09:38:00,83.895,83.924,83.892,83.922,139799996.0
2006-05-15 09:39:00,83.933,83.947,83.91,83.933,151200000.0
2006-05-15 09:40:00,83.931,83.971,83.931,83.962,187900000.0
2006-05-15 09:41:00,83.946,83.946,83.908,83.912,169799997.0
2006-05-15 09:42:00,83.918,83.918,83.901,83.901,164699999.0
2006-05-15 09:43:00,83.907,83.925,83.892,83.914,266500006.0
2006-05-15 09:44:00,83.928,83.96,83.911,83.96,201899998.0
2006-05-15 09:45:00,83.95,83.974,83.919,83.919,204000002.0
2006-05-15 09:46:00,83.905,83.922,83.877,83.9,289700003.0
2006-05-15 09:47:00,83.92,83.962,83.92,83.961,156699998.0
2006-05-15 09:48:00,83.954,83.972,83.928,83.938,194099999.0
2006-05-15 09:49:00,83.943,83.943,83.913,83.918,251599997.0
2006-05-15 09:50:00,83.93,83.93,83.896,83.896,241500000.0
2006-05-15 09:51:00,83.888,83.897,83.861,83.864,220900000.0
2006-05-15 09:52:00,83.881,83.905,83.872,83.882,198000001.0
2006-05-15 09:53:00,83.88,83.901,83.871,83.9,311000001.0
2006-05-15 09:54:00,83.892,83.896,83.877,83.878,121400000.0
2006-05-15 09:55:00,83.88,83.908,83.87,83.872,271599996.0
2006-05-15 09:56:00,83.889,83.911,83.881,83.911,241600001.0
2006-05-15 09:57:00,83.915,83.918,83.893,83.899,220200000.0
2006-05-15 09:58:00,83.918,83.926,83.901,83.901,142300000.0
2006-05-15 09:59:00,83.885,83.917,83.87,83.899,207300001.0
2006-05-15 10:00:00,83.919,83.943,83.903,83.907,176800002.0
2006-05-15 10:01:00,83.908,83.928,83.892,83.911,114199999.0
2006-05-15 10:02:00,83.929,83.941,83.918,83.921,152999999.0
2006-05-15 10:03:00,83.945,83.962,83.931,83.934,215299999.0
2006-05-15 10:04:00,83.949,84.048,83.949,84.048,151999999.0
2006-05-15 10:05:00,84.063,84.063,83.931,83.96,202200001.0
2006-05-15 10:06:00,83.978,84.001,83.958,83.961,251300003.0
2006-05-15 10:07:00,83.96,84.067,83.949,84.04,294199997.0
2006-05-15 10:08:00,84.073,84.077,83.978,83.982,122800000.0
2006-05-15 10:09:00,83.973,84.017,83.962,83.992,252700001.0
2006-05-15 10:10:00,84.002,84.025,83.987,84.0,123599998.0
2006-05-15 10:11:00,83.986,83.993,83.946,83.946,252299996.0
2006-05-15 10:12:00,83.94,83.947,83.915,83.915,129499999.0
2006-05-15 10:13:00,83.897,83.931,83.896,83.909,150300000.0
2006-05-15 10:14:00,83.892,83.916,83.886,83.916,230499998.0
2006-05-15 10:15:00,83.935,83.987,83.933,83.97,116200001.0
2006-05-15 10:16:00,83.998,84.03,83.987,84.007,209899999.0
2006-05-15 10:17:00,84.023,84.068,84.01,84.051,205300000.0
2006-05-15 10:18:00,84.045,84.08,84.045,84.08,170200000.0
2006-05-15 10:19:00,84.074,84.119,84.074,84.112,166999998.0
2006-05-15 10:20:00,84.087,84.087,84.068,84.068,26000000.0
2006-05-15 10:21:00,84.03,84.052,84.029,84.052,182499998.0
2006-05-15 10:22:00,84.056,84.13,84.044,84.103,256200000.0
2006-05-15 10:23:00,84.102,84.125,84.058,84.074,189199999.0
2006-05-15 10:24:00,84.074,84.158,84.052,84.136,209399998.0
2006-05-15 10:25:00,84.114,84.139,84.103,84.103,185400001.0
2006-05-15 10:26:00,84.107,84.139,84.089,84.107,226500003.0
2006-05-15 10:27:00,84.109,84.111,84.09,84.108,339600002.0
2006-05-15 10:28:00,84.078,84.098,84.063,84.079,126699998.0
2006-05-15 10:29:00,84.058,84.081,84.037,84.043,263100004.0
2006-05-15 10:30:00,84.034,84.063,84.025,84.04,314799994.0
2006-05-15 10:31:00,83.995,84.025,83.969,83.985,244699997.0
2006-05-15 10:32:00,83.981,84.009,83.98,83.995,163099999.0
2006-05-15 10:33:00,83.974,83.997,83.953,83.953,198200002.0
2006-05-15 10:34:00,83.979,84.002,83.975,83.992,168099999.0
2006-05-15 10:35:00,84.005,84.005,83.97,83.987,264800000.0
2006-05-15 10:36:00,84.008,84.042,84.0,84.017,221199999.0
2006-05-15 10:37:00,84.035,84.063,84.019,84.03,252799999.0
2006-05-15 10:38:00,84.023,84.036,84.011,84.018,244499997.0
2006-05-15 10:39:00,84.019,84.019,83.976,83.986,229499997.0
2006-05-15 10:40:00,84.008,84.013,83.984,83.984,139999999.0
2006-05-15 10:41:00,83.976,83.994,83.957,83.973,226400000.0
2006-05-15 10:42:00,83.975,83.981,83.952,83.952,206899999.0
2006-05-15 10:43:00,83.928,83.946,83.909,83.925,281799995.0
2006-05-15 10:44:00,83.924,83.924,83.859,83.865,278400000.0
2006-05-15 10:45:00,83.85,83.898,83.849,83.895,160099999.0
2006-05-15 10:46:00,83.898,83.934,83.898,83.932,138400002.0
2006-05-15 10:47:00,83.91,83.941,83.906,83.929,121400000.0
2006-05-15 10:48:00,83.936,83.953,83.917,83.927,279299999.0
2006-05-15 10:49:00,83.915,83.942,83.898,83.942,220599999.0
2006-05-15 10:50:00,83.956,83.956,83.913,83.915,109399999.0
2006-05-15 10:51:00,83.94,83.967,83.927,83.961,183700000.0
2006-05-15 10:52:00,83.943,83.993,83.943,83.982,265000001.0
2006-05-15 10:53:00,83.98,83.995,83.973,83.995,138900000.0
2006-05-15 10:54:00,83.984,84.015,83.984,84.015,126100000.0
2006-05-15 10:55:00,84.033,84.033,83.992,84.001,230799999.0
2006-05-15 10:56:00,84.003,84.016,83.984,84.009,198799998.0
2006-05-15 10:57:00,84.005,84.03,84.0,84.03,91400000.0
2006-05-15 10:58:00,84.038,84.088,84.029,84.063,255100000.0
2006-05-15 10:59:00,84.07,84.105,84.07,84.081,215699998.0
2006-05-15 11:00:00,84.063,84.066,83.989,84.013,195800001.0
2006-05-15 11:01:00,84.0,84.023,83.96,83.975,246499997.0
2006-05-15 11:02:00,83.936,83.975,83.926,83.975,173200002.0
2006-05-15 11:03:00,83.951,83.984,83.951,83.98,268799997.0
2006-05-15 11:04:00,83.955,83.97,83.953,83.97,193399999.0
2006-05-15 11:05:00,83.953,83.991,83.953,83.985,187799998.0
2006-05-15 11:06:00,83.959,83.981,83.95,83.96,153500000.0
2006-05-15 11:07:00,83.956,83.959,83.917,83.928,242500002.0
2006-05-15 11:08:00,83.938,83.954,83.923,83.934,180400003.0
2006-05-15 11:09:00,83.949,83.963,83.932,83.954,143399999.0
2006-05-15 11:10:00,83.944,83.983,83.944,83.947,174600002.0
2006-05-15 11:11:00,83.959,83.963,83.935,83.946,167699998.0
2006-05-15 11:12:00,83.954,83.978,83.954,83.969,197700001.0
2006-05-15 11:13:00,83.956,83.975,83.944,83.975,190900002.0
2006-05-15 11:14:00,83.961,83.976,83.955,83.974,166300002.0
2006-05-15 11:15:00,83.987,84.02,83.98,83.996,191600001.0
2006-05-15 11:16:00,84.008,84.008,83.985,83.993,133999998.0
2006-05-15 11:17:00,83.993,84.012,83.971,83.979,126999998.0
2006-05-15 11:18:00,83.953,83.99,83.953,83.982,262000002.0
2006-05-15 11:19:00,83.964,83.986,83.954,83.971,136800002.0
2006-05-15 11:20:00,83.977,84.041,83.971,84.026,209399998.0
2006-05-15 11:21:00,84.014,84.028,83.996,84.018,227599996.0
2006-05-15 11:22:00,84.001,84.003,83.976,83.976,168700000.0
2006-05-15 11:23:00,83.972,83.989,83.969,83.983,141600001.0
2006-05-15 11:24:00,83.991,84.003,83.977,83.986,222999994.0
2006-05-15 11:25:00,84.004,84.023,83.991,84.006,261700002.0
2006-05-15 11:26:00,84.008,84.04,84.005,84.04,129900000.0
2006-05-15 11:27:00,84.026,84.026,83.968,83.971,162800000.0
2006-05-15 11:28:00,83.971,83.995,83.957,83.977,187699997.0
2006-05-15 11:29:00,83.963,83.979,83.953,83.97,145599998.0
2006-05-15 11:30:00,83.965,83.965,83.927,83.927,149300000.0
2006-05-15 11:31:00,83.939,83.968,83.939,83.963,171599999.0
2006-05-15 11:32:00,83.954,83.956,83.923,83.925,224500000.0
2006-05-15 11:33:00,83.918,83.939,83.908,83.937,186900001.0
2006-05-15 11:34:00,83.93,83.941,83.9,83.919,186299999.0
2006-05-15 11:35:00,83.897,83.913,83.863,83.879,219299998.0
2006-05-15 11:36:00,83.872,83.886,83.865,83.873,150400000.0
2006-05-15 11:37:00,83.858,83.876,83.836,83.845,143600000.0
2006-05-15 11:38:00,83.829,83.848,83.814,83.841,284800000.0
2006-05-15 11:39:00,83.843,83.856,83.823,83.843,220200001.0
2006-05-15 11:40:00,83.819,83.877,83.819,83.872,168400000.0
2006-05-15 11:41:00,83.87,83.882,83.854,83.854,179200000.0
2006-05-15 11:42:00,83.84,83.859,83.824,83.849,181500000.0
2006-05-15 11:43:00,83.856,83.863,83.839,83.843,228999999.0
2006-05-15 11:44:00,83.853,83.864,83.838,83.855,132999999.0
2006-05-15 11:45:00,83.843,83.862,83.836,83.86,214400002.0
2006-05-15 11:46:00,83.845,83.872,83.845,83.872,282300000.0
2006-05-15 11:47:00,83.875,83.879,83.831,83.831,274799999.0
2006-05-15 11:48:00,83.821,83.838,83.792,83.811,211100000.0
2006-05-15 11:49:00,83.784,83.803,83.777,83.783,268199998.0
2006-05-15 11:50:00,83.772,83.773,83.691,83.691,161500000.0
2006-05-15 11:51:00,83.669,83.677,83.629,83.631,328800004.0
2006-05-15 11:52:00,83.617,83.624,83.585,83.585,286500000.0
2006-05-15 11:53:00,83.621,83.638,83.608,83.618,239899997.0
2006-05-15 11:54:00,83.639,83.656,83.614,83.635,177299999.0
2006-05-15 11:55:00,83.669,83.711,83.662,83.689,176100000.0
2006-05-15 11:56:00,83.701,83.73,83.694,83.722,243599998.0
2006-05-15 11:57:00,83.709,83.724,83.696,83.721,230300001.0
2006-05-15 11:58:00,83.732,83.745,83.714,83.745,181200000.0
2006-05-15 11:59:00,83.75,83.771,83.738,83.751,236800002.0
2006-05-15 12:00:00,83.769,83.777,83.742,83.742,302599998.0
2006-05-15 12:01:00,83.755,83.791,83.755,83.786,152199999.0
2006-05-15 12:02:00,83.78,83.81,83.777,83.809,211299999.0
2006-05-15 12:03:00,83.815,83.822,83.779,83.791,177400001.0
2006-05-15 12:04:00,83.792,83.83,83.789,83.83,183599999.0
2006-05-15 12:05:00,83.818,83.839,83.806,83.821,156500002.0
2006-05-15 12:06:00,83.818,83.818,83.784,83.796,121699999.0
2006-05-15 12:07:00,83.803,83.807,83.742,83.791,234600000.0
2006-05-15 12:08:00,83.771,83.789,83.739,83.747,98700001.0
2006-05-15 12:09:00,83.737,83.739,83.721,83.723,143999998.0
2006-05-15 12:10:00,83.72,83.739,83.708,83.732,203600000.0
2006-05-15 12:11:00,83.704,83.733,83.704,83.731,149900000.0
2006-05-15 12:12:00,83.738,83.754,83.736,83.752,78700000.0
2006-05-15 12:13:00,83.728,83.75,83.721,83.741,153400000.0
2006-05-15 12:14:00,83.723,83.754,83.721,83.735,177400001.0
2006-05-15 12:15:00,83.727,83.745,83.721,83.73,176400000.0
2006-05-15 12:16:00,83.738,83.754,83.721,83.736,82000000.0
2006-05-15 12:17:00,83.762,83.762,83.739,83.739,200599996.0
2006-05-15 12:18:00,83.74,83.765,83.74,83.756,274900000.0
2006-05-15 12:19:00,83.749,83.759,83.72,83.72,94800000.0
2006-05-15 12:20:00,83.725,83.737,83.701,83.724,212400001.0
2006-05-15 12:21:00,83.738,83.783,83.738,83.778,138799999.0
2006-05-15 12:22:00,83.8,83.819,83.795,83.796,143499999.0
2006-05-15 12:23:00,83.812,83.818,83.789,83.805,214400004.0
2006-05-15 12:24:00,83.808,83.825,83.778,83.795,262699998.0
2006-05-15 12:25:00,83.798,83.806,83.775,83.787,306600002.0
2006-05-15 12:26:00,83.785,83.802,83.773,83.792,217099999.0
2006-05-15 12:27:00,83.793,83.803,83.762,83.782,250700004.0
2006-05-15 12:28:00,83.785,83.812,83.78,83.8,176800001.0
2006-05-15 12:29:00,83.789,83.808,83.778,83.803,211500000.0
2006-05-15 12:30:00,83.8,83.815,83.777,83.777,190400001.0
2006-05-15 12:31:00,83.802,83.803,83.775,83.779,124100000.0
2006-05-15 12:32:00,83.774,83.805,83.772,83.792,284100000.0
2006-05-15 12:33:00,83.792,83.817,83.775,83.79,307799999.0
2006-05-15 12:34:00,83.828,83.836,83.808,83.808,167999996.0
2006-05-15 12:35:00,83.833,83.846,83.818,83.823,74500001.0
2006-05-15 12:36:00,83.828,83.844,83.807,83.837,227300001.0
2006-05-15 12:37:00,83.821,83.84,83.815,83.84,180200001.0
2006-05-15 12:38:00,83.855,83.882,83.851,83.858,174399997.0
2006-05-15 12:39:00,83.854,83.891,83.843,83.891,110300000.0
2006-05-15 12:40:00,83.873,83.889,83.862,83.885,109000001.0
2006-05-15 12:41:00,83.892,83.964,83.889,83.939,173599998.0
2006-05-15 12:42:00,83.943,83.965,83.934,83.956,167899998.0
2006-05-15 12:43:00,83.943,83.943,83.893,83.893,304899998.0
2006-05-15 12:44:00,83.884,83.918,83.884,83.918,117500000.0
2006-05-15 12:45:00,83.932,83.932,83.904,83.913,190799999.0
2006-05-15 12:46:00,83.901,83.939,83.901,83.935,254700000.0
2006-05-15 12:47:00,83.931,83.931,83.862,83.899,142800000.0
2006-05-15 12:48:00,83.91,83.928,83.899,83.909,115600000.0
2006-05-15 12:49:00,83.911,83.925,83.896,83.91,236000002.0
2006-05-15 12:50:00,83.909,83.955,83.909,83.955,194199998.0
2006-05-15 12:51:00,83.951,83.973,83.948,83.965,177999998.0
2006-05-15 12:52:00,83.946,83.965,83.937,83.962,177899998.0
2006-05-15 12:53:00,83.923,83.959,83.906,83.928,115200000.0
2006-05-15 12:54:00,83.926,83.957,83.922,83.957,200800003.0
2006-05-15 12:55:00,83.972,83.978,83.959,83.96,164099996.0
2006-05-15 12:56:00,83.94,83.955,83.931,83.947,147800000.0
2006-05-15 12:57:00,83.927,83.963,83.927,83.961,244699999.0
2006-05-15 12:58:00,83.967,83.987,83.962,83.971,166499999.0
2006-05-15 12:59:00,83.961,83.978,83.952,83.955,174400000.0
2006-05-15 13:00:00,83.931,83.951,83.924,83.935,122300002.0
2006-05-15 13:01:00,83.91,83.937,83.904,83.937,181800001.0
2006-05-15 13:02:00,83.916,83.932,83.908,83.927,248599998.0
2006-05-15 13:03:00,83.931,83.931,83.886,83.898,158699998.0
2006-05-15 13:04:00,83.916,83.923,83.896,83.896,131100001.0
2006-05-15 13:05:00,83.892,83.931,83.892,83.928,262400001.0
2006-05-15 13:06:00,83.938,83.992,83.926,83.992,196599996.0
2006-05-15 13:07:00,83.994,84.004,83.961,83.977,229500001.0
2006-05-15 13:08:00,83.97,83.97,83.919,83.938,203599996.0
2006-05-15 13:09:00,83.946,83.985,83.946,83.985,181600000.0
2006-05-15 13:10:00,83.981,84.0,83.974,84.0,204799999.0
2006-05-15 13:11:00,83.992,83.997,83.975,83.985,66700000.0
2006-05-15 13:12:00,83.982,83.997,83.959,83.995,222600003.0
2006-05-15 13:13:00,83.997,84.007,83.969,83.987,135700000.0
2006-05-15 13:14:00,83.995,84.012,83.975,83.992,152099999.0
2006-05-15 13:15:00,84.013,84.013,83.985,83.985,238800002.0
2006-05-15 13:16:00,83.982,84.027,83.982,84.017,204199995.0
2006-05-15 13:17:00,84.013,84.02,83.995,84.009,152900001.0
2006-05-15 13:18:00,84.008,84.027,84.004,84.022,132100000.0
2006-05-15 13:19:00,84.015,84.021,83.989,83.989,225799998.0
2006-05-15 13:20:00,83.996,84.021,83.992,84.0,203199998.0
2006-05-15 13:21:00,84.007,84.017,83.989,83.993,183700000.0
2006-05-15 13:22:00,83.991,84.011,83.989,84.011,87700000.0
2006-05-15 13:23:00,84.0,84.0,83.97,83.971,176500002.0
2006-05-15 13:24:00,83.98,83.99,83.965,83.965,160199998.0
2006-05-15 13:25:00,83.97,83.984,83.953,83.97,203100002.0
2006-05-15 13:26:00,83.999,84.011,83.979,83.996,219399997.0
2006-05-15 13:27:00,84.017,84.032,83.993,84.009,193900001.0
2006-05-15 13:28:00,84.021,84.055,84.016,84.032,209999995.0
2006-05-15 13:29:00,84.014,84.061,84.014,84.048,80400000.0
2006-05-15 13:30:00,84.028,84.035,84.003,84.003,161700000.0
2006-05-15 13:31:00,84.007,84.016,83.988,83.993,269099999.0
2006-05-15 13:32:00,84.012,84.012,83.983,83.983,150499996.0
2006-05-15 13:33:00,83.998,84.024,83.982,84.002,237099998.0
2006-05-15 13:34:00,84.022,84.023,84.004,84.008,197899999.0
2006-05-15 13:35:00,84.028,84.03,84.003,84.017,159900002.0
2006-05-15 13:36:00,84.009,84.024,83.991,84.01,237700002.0
2006-05-15 13:37:00,84.015,84.027,83.994,83.996,297000001.0
2006-05-15 13:38:00,84.008,84.024,84.0,84.021,166500001.0
2006-05-15 13:39:00,84.022,84.034,83.999,84.01,335299997.0
2006-05-15 13:40:00,84.007,84.03,83.992,84.02,161300000.0
2006-05-15 13:41:00,84.027,84.027,83.994,83.994,240300001.0
2006-05-15 13:42:00,84.008,84.008,83.968,83.968,278299999.0
2006-05-15 13:43:00,83.978,83.993,83.957,83.965,250500005.0
2006-05-15 13:44:00,83.995,84.004,83.974,83.988,194999999.0
2006-05-15 13:45:00,84.006,84.011,83.971,83.992,223300002.0
2006-05-15 13:46:00,84.001,84.002,83.966,83.978,187099999.0
2006-05-15 13:47:00,83.975,84.004,83.975,84.003,164199998.0
2006-05-15 13:48:00,83.999,84.023,83.986,84.022,242099998.0
2006-05-15 13:49:00,84.017,84.05,84.016,84.037,192900002.0
2006-05-15 13:50:00,84.011,84.039,84.011,84.037,101599999.0
2006-05-15 13:51:00,84.038,84.043,84.019,84.022,142800001.0
2006-05-15 13:52:00,84.014,84.044,84.01,84.035,224099997.0
2006-05-15 13:53:00,84.04,84.052,84.022,84.044,124199999.0
2006-05-15 13:54:00,84.044,84.058,84.028,84.029,201600001.0
2006-05-15 13:55:00,84.037,84.042,84.014,84.021,183799998.0
2006-05-15 13:56:00,84.039,84.044,84.016,84.017,178900000.0
2006-05-15 13:57:00,84.024,84.037,84.007,84.024,154000003.0
2006-05-15 13:58:00,84.042,84.042,84.004,84.005,186699997.0
2006-05-15 13:59:00,84.011,84.019,83.983,83.999,138099998.0
2006-05-15 14:00:00,84.003,84.021,83.978,84.002,196900002.0
2006-05-15 14:01:00,83.97,84.02,83.97,84.017,178099999.0
2006-05-15 14:02:00,83.995,84.018,83.986,84.0,157099999.0
2006-05-15 14:03:00,84.002,84.041,84.002,84.041,167799998.0
2006-05-15 14:04:00,84.042,84.067,84.037,84.067,178699996.0
2006-05-15 14:05:00,84.063,84.085,84.047,84.067,156399999.0
2006-05-15 14:06:00,84.089,84.159,84.089,84.148,183100001.0
2006-05-15 14:07:00,84.137,84.161,84.13,84.145,257199999.0
2006-05-15 14:08:00,84.119,84.139,84.108,84.123,188100001.0
2006-05-15 14:09:00,84.102,84.123,84.095,84.115,171599999.0
2006-05-15 14:10:00,84.117,84.117,84.095,84.097,51200000.0
2006-05-15 14:11:00,84.123,84.125,84.105,84.107,158500000.0
2006-05-15 14:12:00,84.127,84.136,84.115,84.124,150999999.0
2006-05-15 14:13:00,84.112,84.137,84.109,84.13,190500001.0
2006-05-15 14:14:00,84.108,84.134,84.104,84.12,301099998.0
2006-05-15 14:15:00,84.09,84.11,84.075,84.11,201100002.0
2006-05-15 14:16:00,84.093,84.116,84.091,84.111,257400000.0
2006-05-15 14:17:00,84.081,84.103,84.077,84.097,157499999.0
2006-05-15 14:18:00,84.066,84.089,84.047,84.065,244699997.0
2006-05-15 14:19:00,84.039,84.086,84.039,84.082,179599998.0
2006-05-15 14:20:00,84.089,84.108,84.07,84.07,130100002.0
2006-05-15 14:21:00,84.087,84.088,84.066,84.076,126600004.0
2006-05-15 14:22:00,84.066,84.097,84.063,84.097,184800000.0
2006-05-15 14:23:00,84.093,84.121,84.087,84.101,182099999.0
2006-05-15 14:24:00,84.098,84.121,84.092,84.105,220600001.0
2006-05-15 14:25:00,84.104,84.113,84.09,84.093,237499998.0
2006-05-15 14:26:00,84.116,84.12,84.087,84.103,160699999.0
2006-05-15 14:27:00,84.124,84.143,84.114,84.114,127100001.0
2006-05-15 14:28:00,84.137,84.145,84.119,84.129,166400000.0
2006-05-15 14:29:00,84.142,84.152,84.114,84.133,178000000.0
2006-05-15 14:30:00,84.142,84.175,84.116,84.151,208599998.0
2006-05-15 14:31:00,84.165,84.165,84.134,84.134,184099999.0
2006-05-15 14:32:00,84.162,84.182,84.162,84.18,141400002.0
2006-05-15 14:33:00,84.162,84.177,84.141,84.167,206200001.0
2006-05-15 14:34:00,84.164,84.172,84.143,84.148,120399999.0
2006-05-15 14:35:00,84.163,84.164,84.129,84.129,257299996.0
2006-05-15 14:36:00,84.127,84.147,84.106,84.117,208200003.0
2006-05-15 14:37:00,84.105,84.143,84.094,84.124,336899997.0
2006-05-15 14:38:00,84.122,84.164,84.122,84.16,186400003.0
2006-05-15 14:39:00,84.155,84.155,84.13,84.154,133200000.0
2006-05-15 14:40:00,84.156,84.192,84.156,84.192,191900001.0
2006-05-15 14:41:00,84.178,84.208,84.138,84.203,176800000.0
2006-05-15 14:42:00,84.188,84.217,84.188,84.212,152500001.0
2006-05-15 14:43:00,84.218,84.234,84.214,84.227,228799998.0
2006-05-15 14:44:00,84.215,84.227,84.19,84.213,262199995.0
2006-05-15 14:45:00,84.186,84.203,84.178,84.195,271399997.0
2006-05-15 14:46:00,84.166,84.187,84.16,84.178,107900000.0
2006-05-15 14:47:00,84.17,84.17,84.14,84.143,247700001.0
2006-05-15 14:48:00,84.142,84.181,84.141,84.176,143500001.0
2006-05-15 14:49:00,84.158,84.181,84.148,84.173,232800001.0
2006-05-15 14:50:00,84.152,84.182,84.148,84.17,73199998.0
2006-05-15 14:51:00,84.184,84.184,84.142,84.145,246700003.0
2006-05-15 14:52:00,84.166,84.2,84.16,84.2,161000003.0
2006-05-15 14:53:00,84.201,84.201,84.165,84.174,258599997.0
2006-05-15 14:54:00,84.19,84.192,84.172,84.172,169300001.0
2006-05-15 14:55:00,84.18,84.18,84.159,84.169,238599998.0
2006-05-15 14:56:00,84.179,84.186,84.167,84.168,169500000.0
2006-05-15 14:57:00,84.193,84.2,84.175,84.181,152399999.0
2006-05-15 14:58:00,84.175,84.196,84.17,84.171,211100002.0
2006-05-15 14:59:00,84.188,84.206,84.163,84.191,169800001.0
2006-05-15 15:00:00,84.183,84.183,84.136,84.136,162499998.0
2006-05-15 15:01:00,84.144,84.177,84.117,84.154,240200002.0
2006-05-15 15:02:00,84.169,84.214,84.166,84.19,270099997.0
2006-05-15 15:03:00,84.177,84.196,84.17,84.185,193400000.0
2006-05-15 15:04:00,84.19,84.223,84.19,84.216,160599996.0
2006-05-15 15:05:00,84.226,84.25,84.222,84.233,186000000.0
2006-05-15 15:06:00,84.253,84.319,84.253,84.319,225099998.0
2006-05-15 15:07:00,84.287,84.312,84.23,84.278,279299996.0
2006-05-15 15:08:00,84.273,84.276,84.246,84.246,204800000.0
2006-05-15 15:09:00,84.269,84.303,84.257,84.258,184900002.0
2006-05-15 15:10:00,84.279,84.305,84.268,84.269,264099996.0
2006-05-15 15:11:00,84.282,84.301,84.271,84.286,105899999.0
2006-05-15 15:12:00,84.303,84.355,84.292,84.313,235599996.0
2006-05-15 15:13:00,84.304,84.333,84.292,84.307,232900000.0
2006-05-15 15:14:00,84.297,84.321,84.292,84.32,123300000.0
2006-05-15 15:15:00,84.303,84.325,84.297,84.309,223600000.0
2006-05-15 15:16:00,84.309,84.318,84.295,84.314,252399998.0
2006-05-15 15:17:00,84.302,84.331,84.281,84.304,197000001.0
2006-05-15 15:18:00,84.298,84.335,84.297,84.317,208199996.0
2006-05-15 15:19:00,84.31,84.313,84.27,84.295,235700001.0
2006-05-15 15:20:00,84.32,84.326,84.289,84.302,235500002.0
2006-05-15 15:21:00,84.316,84.345,84.296,84.33,229799997.0
2006-05-15 15:22:00,84.3,84.323,84.285,84.289,140899999.0
2006-05-15 15:23:00,84.301,84.343,84.286,84.323,193000001.0
2006-05-15 15:24:00,84.341,84.383,84.335,84.377,189700000.0
2006-05-15 15:25:00,84.369,84.387,84.358,84.38,171799999.0
2006-05-15 15:26:00,84.348,84.378,84.348,84.37,323199999.0
2006-05-15 15:27:00,84.359,84.378,84.327,84.348,265900001.0
2006-05-15 15:28:00,84.337,84.346,84.321,84.325,111499999.0
2006-05-15 15:29:00,84.35,84.397,84.34,84.397,307499995.0
2006-05-15 15:30:00,84.389,84.398,84.375,84.384,148300000.0
2006-05-15 15:31:00,84.374,84.391,84.367,84.388,126799999.0
2006-05-15 15:32:00,84.36,84.383,84.356,84.38,224999997.0
2006-05-15 15:33:00,84.385,84.385,84.337,84.337,87700000.0
2006-05-15 15:34:00,84.347,84.37,84.347,84.354,192299997.0
2006-05-15 15:35:00,84.353,84.384,84.353,84.373,158200000.0
2006-05-15 15:36:00,84.365,84.365,84.314,84.323,170000002.0
2006-05-15 15:37:00,84.336,84.342,84.315,84.315,186199995.0
2006-05-15 15:38:00,84.33,84.33,84.274,84.275,279999998.0
2006-05-15 15:39:00,84.264,84.287,84.264,84.283,149199997.0
2006-05-15 15:40:00,84.291,84.309,84.222,84.251,162700003.0
2006-05-15 15:41:00,84.26,84.26,84.226,84.226,142200001.0
2006-05-15 15:42:00,84.239,84.272,84.235,84.272,86199999.0
2006-05-15 15:43:00,84.24,84.264,84.198,84.208,221499997.0
2006-05-15 15:44:00,84.21,84.216,84.187,84.187,199900001.0
2006-05-15 15:45:00,84.207,84.237,84.183,84.202,182700000.0
2006-05-15 15:46:00,84.205,84.231,84.191,84.207,166900000.0
2006-05-15 15:47:00,84.222,84.265,84.222,84.262,256199997.0
2006-05-15 15:48:00,84.255,84.265,84.224,84.265,212099998.0
2006-05-15 15:49:00,84.264,84.287,84.264,84.268,273300001.0
2006-05-15 15:50:00,84.283,84.283,84.249,84.252,197000000.0
2006-05-15 15:51:00,84.251,84.293,84.243,84.293,138899999.0
2006-05-15 15:52:00,84.288,84.303,84.262,84.28,235699997.0
2006-05-15 15:53:00,84.263,84.284,84.253,84.268,185800001.0
2006-05-15 15:54:00,84.262,84.282,84.245,84.266,134500000.0
2006-05-15 15:55:00,84.289,84.301,84.273,84.279,182700001.0
2006-05-15 15:56:00,84.292,84.318,84.292,84.315,167800002.0
2006-05-15 15:57:00,84.292,84.311,84.279,84.3,259599999.0
2006-05-15 15:58:00,84.287,84.308,84.281,84.308,154400002.0
2006-05-15 15:59:00,84.293,84.331,84.293,84.33,150000000.0
2006-05-15 16:00:00,84.326,84.354,84.294,84.31,241200003.0
2006-05-15 16:01:00,84.309,84.331,84.295,84.313,169599998.0
2006-05-15 16:02:00,84.331,84.339,84.313,84.321,182300000.0
2006-05-15 16:03:00,84.317,84.338,84.295,84.324,145199998.0
2006-05-15 16:04:00,84.324,84.347,84.317,84.347,161099999.0
2006-05-15 16:05:00,84.341,84.36,84.327,84.341,173100000.0
2006-05-15 16:06:00,84.312,84.332,84.307,84.325,160600001.0
2006-05-15 16:07:00,84.335,84.354,84.325,84.326,184099996.0
2006-05-15 16:08:00,84.32,84.36,84.32,84.352,185900001.0
2006-05-15 16:09:00,84.356,84.358,84.325,84.325,324999996.0
2006-05-15 16:10:00,84.334,84.366,84.327,84.362,223800000.0
2006-05-15 16:11:00,84.355,84.369,84.335,84.345,131400001.0
2006-05-15 16:12:00,84.345,84.364,84.339,84.352,101600000.0
2006-05-15 16:13:00,84.323,84.34,84.318,84.338,200699999.0
2006-05-15 16:14:00,84.28,84.312,84.28,84.296,164300001.0
2006-05-15 16:15:00,84.286,84.295,84.269,84.282,197099999.0
2006-05-15 16:16:00,84.276,84.28,84.25,84.26,252800000.0
2006-05-15 16:17:00,84.254,84.273,84.237,84.266,240799996.0
2006-05-15 16:18:00,84.237,84.252,84.209,84.228,102499999.0
2006-05-15 16:19:00,84.237,84.258,84.225,84.237,87100000.0
2006-05-15 16:20:00,84.235,84.255,84.222,84.246,243699998.0
2006-05-15 16:21:00,84.224,84.242,84.206,84.225,339899997.0
2006-05-15 16:22:00,84.223,84.239,84.206,84.219,262899999.0
2006-05-15 16:23:00,84.201,84.216,84.176,84.192,210499998.0
2006-05-15 16:24:00,84.191,84.213,84.173,84.191,110699999.0
2006-05-15 16:25:00,84.21,84.225,84.182,84.182,240200002.0
2006-05-15 16:26:00,84.212,84.236,84.197,84.236,208699993.0
2006-05-15 16:27:00,84.25,84.25,84.218,84.224,308700003.0
2006-05-15 16:28:00,84.227,84.227,84.196,84.209,140899998.0
2006-05-15 16:29:00,84.207,84.212,84.189,84.19,220899998.0
2006-05-15 16:30:00,84.191,84.229,84.19,84.229,368299997.0
2006-05-15 16:31:00,84.221,84.244,84.22,84.241,192699998.0
2006-05-15 16:32:00,84.252,84.252,84.22,84.22,204599998.0
2006-05-15 16:33:00,84.222,84.252,84.222,84.245,216100000.0
2006-05-15 16:34:00,84.231,84.232,84.206,84.219,155299999.0
2006-05-15 16:35:00,84.201,84.218,84.192,84.203,162199999.0
2006-05-15 16:36:00,84.186,84.214,84.186,84.209,205900003.0
2006-05-15 16:37:00,84.23,84.232,84.195,84.198,126100001.0
2006-05-15 16:38:00,84.199,84.235,84.199,84.232,166299999.0
2006-05-15 16:39:00,84.246,84.246,84.215,84.215,305999998.0
2006-05-15 16:40:00,84.238,84.238,84.209,84.209,329700004.0
2006-05-15 16:41:00,84.206,84.234,84.204,84.234,128100001.0
2006-05-15 16:42:00,84.213,84.231,84.205,84.217,240999998.0
2006-05-15 16:43:00,84.203,84.221,84.201,84.212,96900000.0
2006-05-15 16:44:00,84.198,84.213,84.183,84.213,184300000.0
2006-05-15 16:45:00,84.191,84.216,84.191,84.206,161799999.0
2006-05-15 16:46:00,84.176,84.195,84.159,84.172,75500000.0
2006-05-15 16:47:00,84.173,84.216,84.141,84.143,184699996.0
2006-05-15 16:48:00,84.113,84.138,84.109,84.134,322399999.0
2006-05-15 16:49:00,84.155,84.166,84.124,84.124,140800000.0
2006-05-15 16:50:00,84.135,84.139,84.102,84.102,248600001.0
2006-05-15 16:51:00,84.128,84.149,84.111,84.135,162600000.0
2006-05-15 16:52:00,84.15,84.174,84.135,84.156,194800000.0
2006-05-15 16:53:00,84.164,84.2,84.164,84.2,217299997.0
2006-05-15 16:54:00,84.18,84.242,84.18,84.242,163999999.0
2006-05-15 16:55:00,84.223,84.247,84.223,84.245,231999997.0
2006-05-15 16:56:00,84.234,84.266,84.234,84.254,141300001.0
2006-05-15 16:57:00,84.227,84.227,84.181,84.19,242700001.0
2006-05-15 16:58:00,84.189,84.203,84.162,84.186,180199997.0
2006-05-15 16:59:00,84.205,84.219,84.158,84.158,214399998.0
2006-05-15 17:00:00,84.172,84.174,84.148,84.169,158499998.0
2006-05-15 17:01:00,84.155,84.195,84.155,84.169,288900000.0
2006-05-15 17:02:00,84.184,84.205,84.175,84.199,150400000.0
2006-05-15 17:03:00,84.202,84.202,84.149,84.154,251600005.0
2006-05-15 17:04:00,84.173,84.173,84.128,84.132,240100000.0
2006-05-15 17:05:00,84.159,84.169,84.132,84.132,128000001.0
2006-05-15 17:06:00,84.121,84.121,84.076,84.09,180599999.0
2006-05-15 17:07:00,84.088,84.103,84.076,84.077,135000003.0
2006-05-15 17:08:00,84.08,84.084,84.061,84.061,195100000.0
2006-05-15 17:09:00,84.042,84.072,84.034,84.056,119899999.0
2006-05-15 17:10:00,84.051,84.089,84.051,84.089,118999999.0
2006-05-15 17:11:00,84.098,84.121,84.084,84.103,267599999.0
2006-05-15 17:12:00,84.1,84.112,84.083,84.093,68800000.0
2006-05-15 17:13:00,84.098,84.122,84.098,84.113,249499999.0
2006-05-15 17:14:00,84.095,84.095,84.064,84.079,140400000.0
2006-05-15 17:15:00,84.093,84.106,84.079,84.105,295199996.0
2006-05-15 17:16:00,84.114,84.129,84.102,84.107,106700000.0
2006-05-15 17:17:00,84.113,84.134,84.094,84.116,271400004.0
2006-05-15 17:18:00,84.134,84.159,84.123,84.144,89699998.0
2006-05-15 17:19:00,84.133,84.174,84.133,84.152,173700001.0
2006-05-15 17:20:00,84.186,84.201,84.159,84.183,294599999.0
2006-05-15 17:21:00,84.188,84.204,84.159,84.19,216699994.0
2006-05-15 17:22:00,84.183,84.193,84.163,84.18,180899996.0
2006-05-15 17:23:00,84.176,84.201,84.17,84.201,231400000.0
2006-05-15 17:24:00,84.181,84.207,84.176,84.195,188499997.0
2006-05-15 17:25:00,84.172,84.19,84.161,84.174,216999998.0
2006-05-15 17:26:00,84.147,84.165,84.142,84.156,199200001.0
2006-05-15 17:27:00,84.131,84.149,84.123,84.14,83700000.0
2006-05-15 17:28:00,84.131,84.153,84.127,84.139,178400004.0
2006-05-15 17:29:00,84.131,84.139,84.103,84.124,182700004.0
2006-05-15 17:30:00,84.121,84.157,84.121,84.146,234799997.0
2006-05-15 17:31:00,84.147,84.156,84.115,84.124,141600001.0
2006-05-15 17:32:00,84.148,84.161,84.127,84.148,176999999.0
2006-05-15 17:33:00,84.137,84.157,84.114,84.153,194099998.0
2006-05-15 17:34:00,84.146,84.177,84.146,84.155,195200002.0
2006-05-15 17:35:00,84.171,84.172,84.145,84.158,114600000.0
2006-05-15 17:36:00,84.144,84.161,84.139,84.15,168599999.0
2006-05-15 17:37:00,84.164,84.165,84.137,84.145,152099999.0
2006-05-15 17:38:00,84.16,84.167,84.137,84.151,218499997.0
2006-05-15 17:39:00,84.165,84.165,84.127,84.133,183699997.0
2006-05-15 17:40:00,84.155,84.16,84.139,84.157,196700001.0
2006-05-15 17:41:00,84.154,84.161,84.099,84.099,275499998.0
2006-05-15 17:42:00,84.1,84.132,84.09,84.098,293500002.0
2006-05-15 17:43:00,84.087,84.109,84.075,84.109,257099996.0
2006-05-15 17:44:00,84.084,84.111,84.075,84.089,190000002.0
2006-05-15 17:45:00,84.082,84.12,84.082,84.118,256300001.0
2006-05-15 17:46:00,84.124,84.144,84.115,84.125,84399998.0
2006-05-15 17:47:00,84.071,84.098,84.065,84.08,131499998.0
2006-05-15 17:48:00,84.043,84.063,84.033,84.058,162600001.0
2006-05-15 17:49:00,84.07,84.07,84.037,84.051,146099999.0
2006-05-15 17:50:00,84.058,84.088,84.044,84.049,197600000.0
2006-05-15 17:51:00,84.025,84.044,84.014,84.016,256599997.0
2006-05-15 17:52:00,84.016,84.032,84.005,84.032,210899999.0
2006-05-15 17:53:00,84.023,84.037,84.013,84.032,209300000.0
2006-05-15 17:54:00,84.036,84.054,84.0,84.018,141100000.0
2006-05-15 17:55:00,83.988,84.015,83.979,84.01,150300002.0
2006-05-15 17:56:00,84.017,84.024,83.996,83.996,166700001.0
2006-05-15 17:57:00,83.988,83.999,83.971,83.98,216700001.0
2006-05-15 17:58:00,84.0,84.011,83.977,83.977,352500004.0
2006-05-15 17:59:00,84.006,84.018,83.992,83.999,169400001.0
2006-05-15 18:00:00,83.995,84.023,83.963,83.989,323299993.0
2006-05-15 18:01:00,83.999,84.023,83.987,84.018,1258400004.0
2006-05-15 18:02:00,84.025,84.035,83.995,84.01,1785300009.0
2006-05-15 18:03:00,84.07,84.1,84.02,84.06,1723399997.0
2006-05-15 18:04:00,84.01,84.042,83.998,84.008,1723399997.0
2006-05-15 18:05:00,83.997,84.021,83.99,83.997,2058899992.0
2006-05-15 18:06:00,83.995,84.013,83.971,83.994,1691199994.0
2006-05-15 18:07:00,83.99,84.017,83.974,83.974,2074599996.0
2006-05-15 18:08:00,83.998,84.018,83.974,83.989,2047699990.0
2006-05-15 18:09:00,84.025,84.06,84.014,84.04,1656200010.0
2006-05-15 18:10:00,84.03,84.065,84.0,84.0,1905699995.0
2006-05-15 18:11:00,84.005,84.005,83.974,83.976,1043899989.0
2006-05-15 18:12:00,83.962,83.992,83.945,83.96,1240700001.0
2006-05-15 18:13:00,83.95,83.994,83.949,83.985,1684299999.0
2006-05-15 18:14:00,83.984,84.0,83.96,83.989,1675100005.0
2006-05-15 18:15:00,83.994,84.063,83.994,84.049,2066199996.0
2006-05-15 18:16:00,84.052,84.067,84.037,84.052,2024099995.0
2006-05-15 18:17:00,84.047,84.047,84.009,84.009,552199999.0
2006-05-15 18:18:00,84.02,84.025,83.983,84.008,1227799997.0
2006-05-15 18:19:00,84.02,84.037,84.004,84.024,2057299995.0
2006-05-15 18:20:00,84.02,84.046,84.014,84.042,1715399992.0
2006-05-15 18:21:00,84.052,84.075,84.03,84.034,1621599991.0
2006-05-15 18:22:00,84.055,84.064,84.021,84.021,1662299989.0
2006-05-15 18:23:00,84.08,84.13,84.05,84.05,1598199994.0
2006-05-15 18:24:00,84.026,84.072,84.014,84.057,1598199994.0
2006-05-15 18:25:00,84.08,84.13,84.05,84.11,1646300004.0
2006-05-15 18:26:00,84.036,84.07,84.021,84.049,1646300004.0
2006-05-15 18:27:00,84.055,84.075,84.042,84.059,1309799995.0
2006-05-15 18:28:00,84.041,84.069,84.033,84.036,1177300001.0
2006-05-15 18:29:00,84.041,84.061,84.021,84.057,1244799989.0
2006-05-15 18:30:00,84.027,84.057,84.014,84.026,599700004.0
2006-05-15 18:31:00,84.028,84.038,84.007,84.011,1161799998.0
2006-05-15 18:32:00,84.013,84.046,84.01,84.025,1774799984.0
2006-05-15 18:33:00,84.016,84.057,84.016,84.046,2042400001.0
2006-05-15 18:34:00,84.039,84.055,84.017,84.038,1766200002.0
2006-05-15 18:35:00,84.031,84.057,83.997,84.022,1439699993.0
2006-05-15 18:36:00,84.027,84.049,84.012,84.046,1665299992.0
2006-05-15 18:37:00,84.037,84.054,84.017,84.035,1173499996.0
2006-05-15 18:38:00,84.045,84.058,84.038,84.053,666200000.0
2006-05-15 18:39:00,84.036,84.059,84.025,84.034,377499995.0
2006-05-15 18:40:00,84.019,84.036,84.008,84.01,873400004.0
2006-05-15 18:41:00,84.027,84.027,83.998,83.998,690700000.0
2006-05-15 18:42:00,84.014,84.028,83.999,84.009,827699997.0
2006-05-15 18:43:00,84.02,84.032,83.979,84.007,1480600003.0
2006-05-15 18:44:00,84.006,84.032,83.97,83.992,927899999.0
2006-05-15 18:45:00,83.98,84.003,83.953,83.971,833999995.0
2006-05-15 18:46:00,83.971,84.012,83.969,84.012,735700004.0
2006-05-15 18:47:00,84.017,84.036,84.004,84.021,502300003.0
2006-05-15 18:48:00,84.01,84.047,83.999,84.047,712199998.0
2006-05-15 18:49:00,84.052,84.059,84.025,84.029,839099997.0
2006-05-15 18:50:00,84.042,84.057,84.019,84.019,846100005.0
2006-05-15 18:51:00,84.041,84.084,84.032,84.069,419299997.0
2006-05-15 18:52:00,84.08,84.096,84.064,84.092,884799999.0
2006-05-15 18:53:00,84.077,84.095,84.041,84.065,877899992.0
2006-05-15 18:54:00,84.07,84.07,84.045,84.049,812899989.0
2006-05-15 18:55:00,84.034,84.093,84.034,84.083,1063699994.0
2006-05-15 18:56:00,84.058,84.089,84.052,84.062,531299999.0
2006-05-15 18:57:00,84.055,84.101,84.041,84.083,487100002.0
2006-05-15 18:58:00,84.081,84.136,84.08,84.08,1157399989.0
2006-05-15 18:59:00,84.099,84.116,84.092,84.104,1089499995.0
2006-05-15 19:00:00,84.084,84.101,84.056,84.078,780599996.0
2006-05-15 19:01:00,84.049,84.08,84.041,84.057,584799999.0
2006-05-15 19:02:00,84.028,84.047,84.019,84.031,240300001.0
2006-05-15 19:03:00,84.024,84.063,84.022,84.055,634899998.0
2006-05-15 19:04:00,84.035,84.076,84.035,84.054,569499999.0
2006-05-15 19:05:00,84.045,84.058,84.029,84.05,512499997.0
2006-05-15 19:06:00,84.063,84.074,84.04,84.04,554000004.0
2006-05-15 19:07:00,84.06,84.062,84.034,84.045,1176599993.0
2006-05-15 19:08:00,84.064,84.082,84.055,84.065,938700001.0
2006-05-15 19:09:00,84.074,84.116,84.074,84.112,567099998.0
2006-05-15 19:10:00,84.094,84.115,84.069,84.086,625499991.0
2006-05-15 19:11:00,84.056,84.076,84.055,84.069,150499998.0
2006-05-15 19:12:00,84.07,84.083,84.056,84.058,424299996.0
2006-05-15 19:13:00,84.081,84.095,84.055,84.095,519600000.0
2006-05-15 19:14:00,84.092,84.102,84.064,84.067,592500002.0
2006-05-15 19:15:00,84.053,84.08,84.049,84.07,615699992.0
2006-05-15 19:16:00,84.054,84.082,84.053,84.082,332499998.0
2006-05-15 19:17:00,84.085,84.09,84.071,84.08,826499999.0
2006-05-15 19:18:00,84.084,84.106,84.076,84.098,497099998.0
2006-05-15 19:19:00,84.108,84.117,84.087,84.096,566500001.0
2006-05-15 19:20:00,84.082,84.094,84.061,84.075,435500004.0
2006-05-15 19:21:00,84.081,84.085,84.049,84.054,289799996.0
2006-05-15 19:22:00,84.052,84.072,83.998,84.065,303699996.0
2006-05-15 19:23:00,84.072,84.072,84.031,84.035,1365400000.0
2006-05-15 19:24:00,84.05,84.074,84.035,84.052,626200002.0
2006-05-15 19:25:00,84.087,84.099,84.065,84.065,858499997.0
2006-05-15 19:26:00,84.075,84.096,84.058,84.077,1300899995.0
2006-05-15 19:27:00,84.075,84.08,84.053,84.059,952899994.0
2006-05-15 19:28:00,84.074,84.085,84.057,84.068,510400006.0
2006-05-15 19:29:00,84.06,84.098,84.047,84.048,618399995.0
2006-05-15 19:30:00,84.035,84.056,84.026,84.045,990400002.0
2006-05-15 19:31:00,84.043,84.052,84.019,84.026,605500001.0
2006-05-15 19:32:00,84.021,84.037,84.005,84.017,666100001.0
2006-05-15 19:33:00,84.005,84.034,84.004,84.03,666500003.0
2006-05-15 19:34:00,84.022,84.022,83.991,83.998,863899999.0
2006-05-15 19:35:00,84.02,84.032,83.993,83.993,512399999.0
2006-05-15 19:36:00,83.992,84.011,83.977,83.977,483899997.0
2006-05-15 19:37:00,83.97,83.984,83.954,83.979,279099996.0
2006-05-15 19:38:00,83.95,83.976,83.942,83.963,1209800002.0
2006-05-15 19:39:00,83.955,83.975,83.934,83.949,840899995.0
2006-05-15 19:40:00,83.941,83.965,83.913,83.913,644999997.0
2006-05-15 19:41:00,83.931,83.931,83.889,83.893,793499998.0
2006-05-15 19:42:00,83.881,83.909,83.881,83.909,599699994.0
2006-05-15 19:43:00,83.907,83.907,83.873,83.882,279000000.0
2006-05-15 19:44:00,83.896,83.915,83.888,83.908,505699997.0
2006-05-15 19:45:00,83.903,83.956,83.903,83.937,464600001.0
2006-05-15 19:46:00,83.929,83.947,83.912,83.918,421500000.0
2006-05-15 19:47:00,83.921,83.936,83.901,83.917,260199999.0
2006-05-15 19:48:00,83.938,83.954,83.916,83.925,781499998.0
2006-05-15 19:49:00,83.917,83.93,83.886,83.893,689699993.0
2006-05-15 19:50:00,83.92,83.943,83.907,83.928,424900002.0
2006-05-15 19:51:00,83.93,83.958,83.921,83.936,243699999.0
2006-05-15 19:52:00,83.92,83.949,83.905,83.942,491599994.0
2006-05-15 19:53:00,83.93,83.948,83.916,83.943,599700003.0
2006-05-15 19:54:00,83.94,83.953,83.896,83.896,733399996.0
2006-05-15 19:55:00,83.922,83.951,83.907,83.925,385500002.0
2006-05-15 19:56:00,83.921,83.945,83.902,83.915,322700001.0
2006-05-15 19:57:00,83.923,83.946,83.903,83.918,462399998.0
2006-05-15 19:58:00,83.941,83.979,83.929,83.957,1012499997.0
2006-05-15 19:59:00,83.982,83.995,83.96,83.97,899699992.0
2006-05-15 20:00:00,83.971,83.985,83.955,83.968,349399999.0
2006-05-15 20:01:00,83.965,83.975,83.941,83.946,594699996.0
2006-05-15 20:02:00,83.954,83.969,83.944,83.965,544799994.0
2006-05-15 20:03:00,83.944,83.965,83.917,83.93,467799997.0
2006-05-15 20:04:00,83.907,83.925,83.856,83.885,336400003.0
2006-05-15 20:05:00,83.865,83.882,83.84,83.863,681699996.0
2006-05-15 20:06:00,83.866,83.915,83.851,83.872,701200002.0
2006-05-15 20:07:00,83.892,83.892,83.854,83.865,738199994.0
2006-05-15 20:08:00,83.864,83.888,83.855,83.862,412900000.0
2006-05-15 20:09:00,83.852,83.877,83.842,83.857,509800006.0
2006-05-15 20:10:00,83.839,83.855,83.826,83.843,485299997.0
2006-05-15 20:11:00,83.829,83.839,83.799,83.811,884099997.0
2006-05-15 20:12:00,83.808,83.827,83.796,83.814,1466500000.0
2006-05-15 20:13:00,83.833,83.861,83.814,83.853,614299999.0
2006-05-15 20:14:00,83.846,83.872,83.827,83.87,538200004.0
2006-05-15 20:15:00,83.851,83.874,83.848,83.874,799999998.0
2006-05-15 20:16:00,83.885,83.915,83.874,83.907,654299998.0
2006-05-15 20:17:00,83.922,83.929,83.902,83.904,287000002.0
2006-05-15 20:18:00,83.921,83.931,83.902,83.923,84499999.0
2006-05-15 20:19:00,83.914,83.927,83.879,83.889,321099997.0
2006-05-15 20:20:00,83.866,83.886,83.837,83.855,564700003.0
2006-05-15 20:21:00,83.85,83.876,83.837,83.864,538400002.0
2006-05-15 20:22:00,83.864,83.879,83.838,83.858,839599998.0
2006-05-15 20:23:00,83.842,83.869,83.839,83.867,592800002.0
2006-05-15 20:24:00,83.852,83.881,83.851,83.874,428999998.0
2006-05-15 20:25:00,83.872,83.872,83.846,83.855,497600002.0
2006-05-15 20:26:00,83.864,83.884,83.852,83.87,533200007.0
2006-05-15 20:27:00,83.871,83.871,83.848,83.85,331399998.0
2006-05-15 20:28:00,83.85,83.875,83.84,83.862,1252800009.0
2006-05-15 20:29:00,83.861,83.862,83.827,83.837,1418700001.0
2006-05-15 20:30:00,83.833,83.875,83.832,83.862,1645900000.0
2006-05-15 20:31:00,83.864,83.886,83.852,83.886,1116999996.0
2006-05-15 20:32:00,83.882,83.901,83.872,83.876,1160399995.0
2006-05-15 20:33:00,83.899,83.924,83.884,83.906,645999995.0
2006-05-15 20:34:00,83.933,83.942,83.912,83.912,412799996.0
2006-05-15 20:35:00,83.926,83.948,83.914,83.932,427200001.0
2006-05-15 20:36:00,83.935,83.941,83.911,83.922,514300000.0
2006-05-15 20:37:00,83.901,83.934,83.897,83.925,615400004.0
2006-05-15 20:38:00,83.916,83.93,83.893,83.915,875200002.0
2006-05-15 20:39:00,83.904,83.929,83.903,83.921,486100001.0
2006-05-15 20:40:00,83.923,83.933,83.895,83.895,1589599995.0
2006-05-15 20:41:00,83.894,83.922,83.892,83.896,972699997.0
2006-05-15 20:42:00,83.89,83.913,83.883,83.904,1017399997.0
2006-05-15 20:43:00,83.883,83.92,83.879,83.911,876200009.0
2006-05-15 20:44:00,83.912,83.915,83.882,83.904,807299997.0
2006-05-15 20:45:00,83.907,83.919,83.893,83.919,478799999.0
2006-05-15 20:46:00,83.901,83.915,83.873,83.891,646500005.0
2006-05-15 20:47:00,83.892,83.909,83.881,83.905,1214899988.0
2006-05-15 20:48:00,83.903,83.92,83.884,83.891,653800000.0
2006-05-15 20:49:00,83.886,83.903,83.872,83.902,433899999.0
2006-05-15 20:50:00,83.879,83.922,83.858,83.891,1035800001.0
2006-05-15 20:51:00,83.875,83.898,83.864,83.872,374400000.0
2006-05-15 20:52:00,83.843,83.861,83.834,83.848,372899998.0
2006-05-15 20:53:00,83.831,83.865,83.821,83.859,1223299998.0
2006-05-15 20:54:00,83.857,83.873,83.834,83.844,619399991.0
2006-05-15 20:55:00,83.832,83.857,83.822,83.836,1238099993.0
2006-05-15 20:56:00,83.829,83.842,83.809,83.813,785300007.0
2006-05-15 20:57:00,83.82,83.82,83.78,83.78,895600002.0
2006-05-15 20:58:00,83.771,83.803,83.771,83.795,1513200005.0
2006-05-15 20:59:00,83.796,83.82,83.779,83.819,975899999.0
2006-05-15 21:00:00,83.83,83.86,83.82,83.83,1007999999.0
2006-05-15 21:01:00,83.846,83.865,83.835,83.853,1077000003.0
2006-05-15 21:02:00,83.858,83.876,83.836,83.858,488699995.0
2006-05-15 21:03:00,83.855,83.877,83.845,83.865,446299999.0
2006-05-15 21:04:00,83.84,83.86,83.806,83.826,476499998.0
2006-05-15 21:05:00,83.821,83.848,83.792,83.819,737700007.0
2006-05-15 21:06:00,83.836,83.87,83.835,83.87,453800003.0
2006-05-15 21:07:00,83.852,83.884,83.841,83.846,717500012.0
2006-05-15 21:08:00,83.847,83.869,83.836,83.854,648500005.0
2006-05-15 21:09:00,83.84,83.863,83.833,83.853,289699998.0
2006-05-15 21:10:00,83.855,83.86,83.818,83.839,611599997.0
2006-05-15 21:11:00,83.855,83.86,83.829,83.829,377300002.0
2006-05-15 21:12:00,83.859,83.866,83.842,83.843,250500001.0
2006-05-15 21:13:00,83.857,83.866,83.841,83.863,395599999.0
2006-05-15 21:14:00,83.853,83.878,83.842,83.858,679000001.0
2006-05-15 21:15:00,83.825,83.856,83.813,83.834,771499999.0
2006-05-15 21:16:00,83.834,83.851,83.816,83.821,651100002.0
2006-05-15 21:17:00,83.833,83.833,83.794,83.8,825300001.0
2006-05-15 21:18:00,83.828,83.841,83.8,83.827,811899995.0
2006-05-15 21:19:00,83.842,83.843,83.811,83.82,912299993.0
2006-05-15 21:20:00,83.832,83.835,83.797,83.835,1244699996.0
2006-05-15 21:21:00,83.839,83.85,83.819,83.822,942599999.0
2006-05-15 21:22:00,83.832,83.832,83.801,83.803,1009099996.0
2006-05-15 21:23:00,83.824,83.831,83.804,83.805,781500002.0
2006-05-15 21:24:00,83.807,83.837,83.807,83.83,934299998.0
2006-05-15 21:25:00,83.829,83.838,83.801,83.801,1121900003.0
2006-05-15 21:26:00,83.804,83.835,83.803,83.835,547699996.0
2006-05-15 21:27:00,83.834,83.836,83.811,83.814,421200000.0
2006-05-15 21:28:00,83.821,83.834,83.801,83.813,482300000.0
2006-05-15 21:29:00,83.835,83.842,83.817,83.824,516199999.0
2006-05-15 21:30:00,83.827,83.841,83.805,83.809,409299996.0
2006-05-15 21:31:00,83.838,83.838,83.803,83.82,311800001.0
2006-05-15 21:32:00,83.832,83.835,83.806,83.817,435500000.0
2006-05-15 21:33:00,83.822,83.827,83.802,83.805,552699997.0
2006-05-15 21:34:00,83.823,83.823,83.796,83.8,252599999.0
2006-05-15 21:35:00,83.817,83.831,83.804,83.815,406800001.0
2006-05-15 21:36:00,83.836,83.842,83.811,83.815,433900003.0
2006-05-15 21:37:00,83.822,83.83,83.798,83.83,473200000.0
2006-05-15 21:38:00,83.831,83.831,83.801,83.801,170499999.0
2006-05-15 21:39:00,83.795,83.824,83.792,83.819,357400000.0
2006-05-15 21:40:00,83.793,83.823,83.785,83.823,447400002.0
2006-05-15 21:41:00,83.816,83.832,83.81,83.824,289800000.0
2006-05-15 21:42:00,83.818,83.841,83.812,83.838,441099997.0
2006-05-15 21:43:00,83.846,83.86,83.838,83.842,270800002.0
2006-05-15 21:44:00,83.85,83.859,83.819,83.839,1006700001.0
2006-05-15 21:45:00,83.824,83.844,83.807,83.839,410200006.0
2006-05-15 21:46:00,83.849,83.87,83.836,83.853,222800002.0
2006-05-15 21:47:00,83.861,83.886,83.861,83.878,551200009.0
2006-05-15 21:48:00,83.868,83.883,83.841,83.866,673799999.0
2006-05-15 21:49:00,83.85,83.888,83.85,83.866,316600000.0
2006-05-15 21:50:00,83.849,83.877,83.849,83.868,236800005.0
2006-05-15 21:51:00,83.85,83.88,83.849,83.88,289400003.0
2006-05-15 21:52:00,83.869,83.893,83.869,83.893,105900000.0
2006-05-15 21:53:00,83.874,83.894,83.867,83.89,613299997.0
2006-05-15 21:54:00,83.86,83.892,83.86,83.889,238000000.0
2006-05-15 21:55:00,83.872,83.899,83.872,83.89,261300000.0
2006-05-15 21:56:00,83.894,83.913,83.869,83.869,173500000.0
2006-05-15 21:57:00,83.869,83.899,83.868,83.888,209900001.0
2006-05-15 21:58:00,83.894,83.903,83.878,83.881,116699999.0
2006-05-15 21:59:00,83.892,83.892,83.869,83.871,441999994.0
2006-05-15 22:00:00,83.879,83.879,83.852,83.858,611299991.0
2006-05-15 22:01:00,83.847,83.876,83.838,83.864,637599999.0
2006-05-15 22:02:00,83.852,83.9,83.85,83.877,641599993.0
2006-05-15 22:03:00,83.854,83.876,83.842,83.862,401099997.0
2006-05-15 22:04:00,83.84,83.871,83.84,83.869,652899999.0
2006-05-15 22:05:00,83.865,83.879,83.853,83.856,123900002.0
2006-05-15 22:06:00,83.852,83.886,83.848,83.886,247400001.0
2006-05-15 22:07:00,83.87,83.903,83.867,83.897,274300001.0
2006-05-15 22:08:00,83.887,83.912,83.887,83.912,121600001.0
2006-05-15 22:09:00,83.92,83.926,83.893,83.893,262699999.0
2006-05-15 22:10:00,83.918,83.94,83.911,83.928,152099998.0
2006-05-15 22:11:00,83.909,83.961,83.909,83.95,336299998.0
2006-05-15 22:12:00,83.955,83.962,83.927,83.945,389300001.0
2006-05-15 22:13:00,83.956,83.971,83.929,83.941,427599996.0
2006-05-15 22:14:00,83.944,83.972,83.94,83.959,344600000.0
2006-05-15 22:15:00,83.953,83.989,83.953,83.989,305000002.0
2006-05-15 22:16:00,83.987,83.993,83.947,83.954,557999996.0
2006-05-15 22:17:00,83.947,83.977,83.947,83.973,226200002.0
2006-05-15 22:18:00,83.979,83.993,83.962,83.971,376000003.0
2006-05-15 22:19:00,83.974,83.995,83.964,83.988,295300001.0
2006-05-15 22:20:00,83.974,84.0,83.972,83.991,262200001.0
2006-05-15 22:21:00,83.996,83.998,83.974,83.978,152600000.0
2006-05-15 22:22:00,83.99,83.99,83.95,83.956,422999997.0
2006-05-15 22:23:00,83.945,83.962,83.932,83.953,461600004.0
2006-05-15 22:24:00,83.951,83.962,83.931,83.936,289399999.0
2006-05-15 22:25:00,83.931,83.956,83.931,83.949,203399998.0
2006-05-15 22:26:00,83.943,83.952,83.921,83.935,136100000.0
2006-05-15 22:27:00,83.927,83.963,83.885,83.959,586999994.0
2006-05-15 22:28:00,83.949,83.982,83.937,83.96,297399998.0
2006-05-15 22:29:00,83.961,83.98,83.944,83.971,232199999.0
2006-05-15 22:30:00,83.955,83.978,83.947,83.964,153699999.0
2006-05-15 22:31:00,83.972,83.987,83.943,83.96,498200000.0
2006-05-15 22:32:00,83.98,83.983,83.946,83.946,308099999.0
2006-05-15 22:33:00,83.945,83.961,83.928,83.944,559100004.0
2006-05-15 22:34:00,83.914,83.954,83.914,83.945,526399997.0
2006-05-15 22:35:00,83.934,83.961,83.93,83.961,265799999.0
2006-05-15 22:36:00,83.961,83.969,83.941,83.947,374900000.0
2006-05-15 22:37:00,83.973,83.978,83.955,83.955,139300000.0
2006-05-15 22:38:00,83.976,83.983,83.949,83.969,139400001.0
2006-05-15 22:39:00,83.956,83.973,83.939,83.96,286599998.0
2006-05-15 22:40:00,83.94,83.975,83.934,83.963,156200000.0
2006-05-15 22:41:00,83.957,83.989,83.957,83.989,294800002.0
2006-05-15 22:42:00,83.985,84.016,83.981,83.981,143400001.0
2006-05-15 22:43:00,83.978,84.0,83.964,84.0,230000000.0
2006-05-15 22:44:00,83.987,83.998,83.954,83.955,415099994.0
2006-05-15 22:45:00,83.972,83.989,83.939,83.971,513599999.0
2006-05-15 22:46:00,83.969,83.997,83.942,83.971,306699997.0
2006-05-15 22:47:00,83.978,83.981,83.949,83.949,221300003.0
2006-05-15 22:48:00,83.964,83.988,83.951,83.975,421900001.0
2006-05-15 22:49:00,83.951,83.989,83.944,83.982,254400000.0
2006-05-15 22:50:00,83.954,83.987,83.945,83.97,174799999.0
2006-05-15 22:51:00,83.953,83.962,83.902,83.902,263500002.0
2006-05-15 22:52:00,83.912,83.936,83.886,83.915,164999999.0
2006-05-15 22:53:00,83.939,83.952,83.912,83.915,474799997.0
2006-05-15 22:54:00,83.945,83.962,83.914,83.938,291900002.0
2006-05-15 22:55:00,83.963,83.983,83.948,83.948,366700002.0
2006-05-15 22:56:00,83.953,83.993,83.947,83.987,263999999.0
2006-05-15 22:57:00,83.987,84.005,83.965,83.978,299499998.0
2006-05-15 22:58:00,83.993,84.01,83.945,83.986,145799999.0
2006-05-15 22:59:00,83.961,84.016,83.925,84.004,546599999.0
2006-05-15 23:00:00,84.0,84.037,83.974,83.99,161000001.0
2006-05-15 23:01:00,84.027,84.058,83.973,84.031,162200000.0
2006-05-15 23:02:00,84.031,84.063,84.021,84.029,199600001.0
2006-05-15 23:03:00,84.045,84.06,83.995,83.995,196499998.0
2006-05-15 23:04:00,84.045,84.111,84.03,84.084,198499999.0
2006-05-15 23:05:00,84.113,84.141,84.104,84.127,127499999.0
2006-05-15 23:06:00,84.103,84.149,84.081,84.131,244099999.0
2006-05-15 23:07:00,84.084,84.125,84.059,84.1,179199999.0
2006-05-15 23:08:00,84.101,84.137,84.082,84.101,198099999.0
2006-05-15 23:09:00,84.087,84.111,84.062,84.062,195400002.0
2006-05-15 23:10:00,84.092,84.097,84.047,84.047,188700000.0
2006-05-15 23:11:00,84.076,84.1,84.016,84.028,94900000.0
2006-05-15 23:12:00,84.03,84.086,84.03,84.083,224099997.0
2006-05-15 23:13:00,84.086,84.11,84.075,84.076,181400000.0
2006-05-15 23:14:00,84.081,84.131,84.079,84.112,160599998.0
2006-05-15 23:15:00,84.095,84.131,84.089,84.107,247700001.0
2006-05-15 23:16:00,84.099,84.119,84.079,84.083,208999995.0
2006-05-15 23:17:00,84.097,84.132,84.085,84.115,164599999.0
2006-05-15 23:18:00,84.108,84.134,84.09,84.116,265600001.0
2006-05-15 23:19:00,84.092,84.103,84.054,84.061,185699999.0
2006-05-15 23:20:00,84.039,84.111,84.039,84.07,188900001.0
2006-05-15 23:21:00,84.022,84.088,84.017,84.036,338500008.0
2006-05-15 23:22:00,84.044,84.055,83.986,83.999,184600003.0
2006-05-15 23:23:00,84.018,84.045,84.001,84.028,156800002.0
2006-05-15 23:24:00,84.016,84.036,84.005,84.026,80200000.0
2006-05-15 23:25:00,83.99,84.01,83.986,84.007,132500001.0
2006-05-15 23:26:00,83.983,84.01,83.973,83.995,172399997.0
2006-05-15 23:27:00,83.99,84.01,83.989,84.01,224900003.0
2006-05-15 23:28:00,83.988,84.01,83.986,83.986,152400001.0
2006-05-15 23:29:00,83.986,84.01,83.986,84.005,227200002.0
2006-05-15 23:30:00,84.005,84.005,83.976,83.998,180600000.0
2006-05-15 23:31:00,84.005,84.01,83.969,83.988,155500001.0
2006-05-15 23:32:00,83.98,84.01,83.979,84.01,138400001.0
2006-05-15 23:33:00,83.995,84.01,83.979,84.01,172299999.0
2006-05-15 23:34:00,84.005,84.015,83.977,83.99,263100002.0
2006-05-15 23:35:00,83.99,84.01,83.984,84.002,210900002.0
2006-05-15 23:36:00,84.005,84.01,83.982,83.982,267299994.0
2006-05-15 23:37:00,84.0,84.012,83.976,84.01,159899997.0
2006-05-15 23:38:00,84.0,84.015,83.983,83.987,176599996.0
2006-05-15 23:39:00,84.01,84.01,83.926,83.98,103999998.0
2006-05-15 23:40:00,83.984,84.012,83.984,84.01,252800001.0
2006-05-15 23:41:00,83.997,84.01,83.979,84.002,275400004.0
2006-05-15 23:42:00,83.993,84.012,83.983,84.005,237499997.0
2006-05-15 23:43:00,83.945,83.978,83.934,83.944,182100001.0
2006-05-15 23:44:00,83.933,83.946,83.923,83.937,166700000.0
2006-05-15 23:45:00,83.914,83.939,83.895,83.909,268699999.0
2006-05-15 23:46:00,83.91,83.918,83.892,83.914,176100001.0
2006-05-15 23:47:00,83.906,83.931,83.906,83.931,95500000.0
2006-05-15 23:48:00,83.92,83.94,83.92,83.94,64499999.0
2006-05-15 23:49:00,83.927,83.94,83.906,83.917,131899998.0
2006-05-15 23:50:00,83.913,83.94,83.913,83.935,205400000.0
2006-05-15 23:51:00,83.903,83.956,83.903,83.954,117999998.0
2006-05-15 23:52:00,83.954,83.954,83.911,83.926,208399997.0
2006-05-15 23:53:00,83.949,83.952,83.905,83.932,121699998.0
2006-05-15 23:54:00,83.962,83.974,83.949,83.953,101999998.0
2006-05-15 23:55:00,83.976,83.997,83.966,83.966,155500000.0
2006-05-15 23:56:00,83.948,83.977,83.917,83.93,194899997.0
2006-05-15 23:57:00,83.935,83.94,83.914,83.931,183700000.0
2006-05-15 23:58:00,83.922,83.948,83.922,83.942,170400000.0
2006-05-15 23:59:00,83.941,83.967,83.939,83.965,257000001.0
2006-05-16 00:00:00,83.975,83.991,83.96,83.972,102900000.0
2006-05-16 00:01:00,83.987,84.043,83.987,84.043,237299997.0
2006-05-16 00:02:00,84.05,84.115,84.05,84.115,186100000.0
2006-05-16 00:03:00,84.1,84.145,84.1,84.145,141200003.0
2006-05-16 00:04:00,84.153,84.165,84.126,84.148,126399999.0
2006-05-16 00:05:00,84.159,84.196,84.159,84.187,199199998.0
2006-05-16 00:06:00,84.183,84.207,84.172,84.207,139599998.0
2006-05-16 00:07:00,84.201,84.237,84.201,84.213,262699998.0
2006-05-16 00:08:00,84.208,84.208,84.174,84.174,131600002.0
2006-05-16 00:09:00,84.175,84.175,84.144,84.16,180600001.0
2006-05-16 00:10:00,84.153,84.183,84.146,84.183,211299998.0
2006-05-16 00:11:00,84.178,84.178,84.148,84.152,187800000.0
2006-05-16 00:12:00,84.171,84.171,84.152,84.152,149499999.0
2006-05-16 00:13:00,84.165,84.176,84.14,84.162,322999999.0
2006-05-16 00:14:00,84.184,84.191,84.166,84.166,182000001.0
2006-05-16 00:15:00,84.167,84.187,84.155,84.179,218200000.0
2006-05-16 00:16:00,84.186,84.188,84.157,84.169,193900000.0
2006-05-16 00:17:00,84.182,84.196,84.169,84.184,161399998.0
2006-05-16 00:18:00,84.188,84.188,84.154,84.156,280699995.0
2006-05-16 00:19:00,84.158,84.182,84.158,84.182,206799999.0
2006-05-16 00:20:00,84.183,84.196,84.167,84.178,212500003.0
2006-05-16 00:21:00,84.19,84.2,84.172,84.179,192899998.0
2006-05-16 00:22:00,84.195,84.195,84.172,84.179,240600001.0
2006-05-16 00:23:00,84.195,84.198,84.172,84.185,294999998.0
2006-05-16 00:24:00,84.19,84.195,84.17,84.17,133299998.0
2006-05-16 00:25:00,84.192,84.195,84.171,84.179,79900000.0
2006-05-16 00:26:00,84.185,84.209,84.184,84.198,172199998.0
2006-05-16 00:27:00,84.194,84.194,84.14,84.147,260100000.0
2006-05-16 00:28:00,84.144,84.15,84.126,84.126,196299997.0
2006-05-16 00:29:00,84.148,84.156,84.124,84.142,159900002.0
2006-05-16 00:30:00,84.153,84.165,84.137,84.137,229599998.0
2006-05-16 00:31:00,84.167,84.173,84.152,84.157,226300000.0
2006-05-16 00:32:00,84.165,84.165,84.123,84.139,92699999.0
2006-05-16 00:33:00,84.153,84.162,84.131,84.14,251699999.0
2006-05-16 00:34:00,84.159,84.171,84.142,84.155,209399999.0
2006-05-16 00:35:00,84.137,84.162,84.137,84.162,128699999.0
2006-05-16 00:36:00,84.173,84.179,84.153,84.167,196099999.0
2006-05-16 00:37:00,84.168,84.169,84.143,84.143,160999998.0
2006-05-16 00:38:00,84.146,84.167,84.13,84.155,219900000.0
2006-05-16 00:39:00,84.154,84.161,84.137,84.143,51599999.0
2006-05-16 00:40:00,84.155,84.183,84.15,84.17,255800004.0
2006-05-16 00:41:00,84.168,84.18,84.157,84.177,158800000.0
2006-05-16 00:42:00,84.167,84.195,84.146,84.161,322300001.0
2006-05-16 00:43:00,84.164,84.205,84.151,84.205,193200001.0
2006-05-16 00:44:00,84.202,84.204,84.183,84.191,166300001.0
2006-05-16 00:45:00,84.203,84.203,84.17,84.172,176100002.0
2006-05-16 00:46:00,84.185,84.201,84.169,84.184,94700002.0
2006-05-16 00:47:00,84.206,84.246,84.189,84.222,220199999.0
2006-05-16 00:48:00,84.231,84.246,84.213,84.232,200300001.0
2006-05-16 00:49:00,84.236,84.236,84.212,84.222,168700001.0
2006-05-16 00:50:00,84.226,84.226,84.178,84.189,176299999.0
2006-05-16 00:51:00,84.215,84.223,84.193,84.222,169300000.0
2006-05-16 00:52:00,84.223,84.232,84.209,84.21,60000000.0
2006-05-16 00:53:00,84.222,84.235,84.21,84.219,145199997.0
2006-05-16 00:54:00,84.233,84.236,84.211,84.211,94700000.0
2006-05-16 00:55:00,84.22,84.23,84.2,84.202,327599999.0
2006-05-16 00:56:00,84.206,84.228,84.205,84.221,218500003.0
2006-05-16 00:57:00,84.207,84.229,84.2,84.229,116600000.0
2006-05-16 00:58:00,84.217,84.233,84.203,84.212,134800000.0
2006-05-16 00:59:00,84.198,84.212,84.177,84.19,152600001.0
2006-05-16 01:00:00,84.164,84.182,84.152,84.171,313900004.0
2006-05-16 01:01:00,84.154,84.176,84.128,84.166,134500000.0
2006-05-16 01:02:00,84.165,84.186,84.153,84.164,165199999.0
2006-05-16 01:03:00,84.162,84.178,84.136,84.149,85500000.0
2006-05-16 01:04:00,84.152,84.158,84.131,84.135,242699997.0
2006-05-16 01:05:00,84.147,84.147,84.097,84.102,155600000.0
2006-05-16 01:06:00,84.095,84.14,84.094,84.14,186300000.0
2006-05-16 01:07:00,84.142,84.143,84.097,84.099,162200001.0
2006-05-16 01:08:00,84.066,84.066,84.019,84.027,220999999.0
2006-05-16 01:09:00,84.043,84.054,84.012,84.054,243700000.0
2006-05-16 01:10:00,84.058,84.068,84.044,84.055,178799997.0
2006-05-16 01:11:00,84.064,84.064,84.035,84.035,179800000.0
2006-05-16 01:12:00,84.05,84.058,84.033,84.048,140300002.0
2006-05-16 01:13:00,84.018,84.042,84.013,84.028,183299999.0
2006-05-16 01:14:00,84.004,84.037,84.003,84.018,220199998.0
2006-05-16 01:15:00,84.009,84.019,83.989,83.998,138899997.0
2006-05-16 01:16:00,84.007,84.036,84.007,84.036,130300001.0
2006-05-16 01:17:00,84.034,84.047,84.017,84.033,247399998.0
2006-05-16 01:18:00,84.012,84.042,84.005,84.037,225599998.0
2006-05-16 01:19:00,84.045,84.053,84.022,84.045,296699996.0
2006-05-16 01:20:00,84.021,84.053,84.021,84.053,154699999.0
2006-05-16 01:21:00,84.053,84.062,84.03,84.045,301000002.0
2006-05-16 01:22:00,84.051,84.08,84.042,84.053,165900003.0
2006-05-16 01:23:00,84.058,84.08,84.05,84.079,186999999.0
2006-05-16 01:24:00,84.071,84.09,84.061,84.08,146700000.0
2006-05-16 01:25:00,84.08,84.118,84.08,84.105,311199996.0
2006-05-16 01:26:00,84.111,84.135,84.094,84.121,266899997.0
2006-05-16 01:27:00,84.144,84.165,84.144,84.165,136799999.0
2006-05-16 01:28:00,84.167,84.175,84.142,84.142,128199997.0
2006-05-16 01:29:00,84.13,84.145,84.122,84.138,224000000.0
2006-05-16 01:30:00,84.116,84.133,84.107,84.127,239799998.0
2006-05-16 01:31:00,84.122,84.152,84.121,84.144,340100000.0
2006-05-16 01:32:00,84.144,84.145,84.12,84.124,274400001.0
2006-05-16 01:33:00,84.145,84.151,84.123,84.139,147699998.0
2006-05-16 01:34:00,84.1,84.162,84.1,84.162,142500001.0
2006-05-16 01:35:00,84.154,84.166,84.138,84.155,127400000.0
2006-05-16 01:36:00,84.166,84.17,84.141,84.142,144300000.0
2006-05-16 01:37:00,84.154,84.175,84.137,84.154,224800002.0
2006-05-16 01:38:00,84.152,84.178,84.145,84.153,96800000.0
2006-05-16 01:39:00,84.16,84.198,84.16,84.198,52400000.0
2006-05-16 01:40:00,84.219,84.271,84.219,84.252,266600001.0
2006-05-16 01:41:00,84.262,84.27,84.236,84.242,137599997.0
2006-05-16 01:42:00,84.253,84.254,84.223,84.223,165200000.0
2006-05-16 01:43:00,84.229,84.281,84.229,84.281,97799998.0
2006-05-16 01:44:00,84.253,84.276,84.238,84.255,146100004.0
2006-05-16 01:45:00,84.224,84.245,84.209,84.23,181099999.0
2006-05-16 01:46:00,84.218,84.251,84.218,84.245,169700000.0
2006-05-16 01:47:00,84.222,84.244,84.215,84.239,235799999.0
2006-05-16 01:48:00,84.211,84.237,84.198,84.217,111600000.0
2006-05-16 01:49:00,84.205,84.231,84.2,84.231,321799999.0
2006-05-16 01:50:00,84.233,84.233,84.206,84.214,86099999.0
2006-05-16 01:51:00,84.2,84.214,84.176,84.19,172200000.0
2006-05-16 01:52:00,84.172,84.207,84.165,84.207,221900003.0
2006-05-16 01:53:00,84.194,84.211,84.184,84.205,204000002.0
2006-05-16 01:54:00,84.209,84.21,84.181,84.183,163899999.0
2006-05-16 01:55:00,84.207,84.216,84.194,84.202,124300000.0
2006-05-16 01:56:00,84.179,84.211,84.179,84.211,130300002.0
2006-05-16 01:57:00,84.232,84.244,84.22,84.222,235000000.0
2006-05-16 01:58:00,84.24,84.252,84.226,84.23,119399997.0
2006-05-16 01:59:00,84.225,84.242,84.206,84.242,311299998.0
2006-05-16 02:00:00,84.238,84.252,84.233,84.247,175599999.0
2006-05-16 02:01:00,84.239,84.249,84.219,84.245,206999998.0
2006-05-16 02:02:00,84.238,84.255,84.216,84.239,158500000.0
2006-05-16 02:03:00,84.247,84.271,84.236,84.251,131900001.0
2006-05-16 02:04:00,84.238,84.238,84.192,84.192,244800005.0
2006-05-16 02:05:00,84.221,84.227,84.191,84.217,79000000.0
2006-05-16 02:06:00,84.229,84.239,84.211,84.211,100999999.0
2006-05-16 02:07:00,84.218,84.242,84.217,84.235,261600000.0
2006-05-16 02:08:00,84.231,84.232,84.211,84.215,149799997.0
2006-05-16 02:09:00,84.235,84.235,84.211,84.22,230000003.0
2006-05-16 02:10:00,84.21,84.228,84.206,84.222,171700001.0
2006-05-16 02:11:00,84.217,84.217,84.169,84.169,184099999.0
2006-05-16 02:12:00,84.156,84.176,84.147,84.159,306599999.0
2006-05-16 02:13:00,84.145,84.163,84.142,84.161,196700001.0
2006-05-16 02:14:00,84.169,84.181,84.151,84.159,121700000.0
2006-05-16 02:15:00,84.183,84.19,84.146,84.156,299900000.0
2006-05-16 02:16:00,84.167,84.195,84.155,84.18,143400000.0
2006-05-16 02:17:00,84.197,84.213,84.192,84.207,108200000.0
2006-05-16 02:18:00,84.202,84.221,84.191,84.201,162400001.0
2006-05-16 02:19:00,84.199,84.199,84.153,84.153,232599995.0
2006-05-16 02:20:00,84.181,84.199,84.173,84.177,231699999.0
2006-05-16 02:21:00,84.202,84.202,84.157,84.172,184099999.0
2006-05-16 02:22:00,84.19,84.221,84.179,84.202,99500000.0
2006-05-16 02:23:00,84.209,84.224,84.193,84.214,173400000.0
2006-05-16 02:24:00,84.195,84.217,84.19,84.215,253799997.0
2006-05-16 02:25:00,84.209,84.212,84.183,84.189,212799999.0
2006-05-16 02:26:00,84.191,84.206,84.175,84.178,292799999.0
2006-05-16 02:27:00,84.19,84.19,84.118,84.124,235999998.0
2006-05-16 02:28:00,84.129,84.148,84.103,84.103,190900000.0
2006-05-16 02:29:00,84.09,84.114,84.083,84.084,160399997.0
2006-05-16 02:30:00,84.11,84.121,84.082,84.112,200600001.0
2006-05-16 02:31:00,84.092,84.11,84.084,84.097,154399999.0
2006-05-16 02:32:00,84.081,84.108,84.081,84.104,190000000.0
2006-05-16 02:33:00,84.092,84.124,84.087,84.106,108000000.0
2006-05-16 02:34:00,84.103,84.136,84.102,84.136,136399999.0
2006-05-16 02:35:00,84.109,84.129,84.071,84.087,166899997.0
2006-05-16 02:36:00,84.084,84.084,84.057,84.075,122199998.0
2006-05-16 02:37:00,84.068,84.112,84.068,84.1,139699999.0
2006-05-16 02:38:00,84.093,84.121,84.093,84.112,267799999.0
2006-05-16 02:39:00,84.114,84.114,84.07,84.07,315599999.0
2006-05-16 02:40:00,84.1,84.1,84.071,84.083,154500002.0
2006-05-16 02:41:00,84.098,84.119,84.093,84.111,105499999.0
2006-05-16 02:42:00,84.111,84.111,84.077,84.08,156200003.0
2006-05-16 02:43:00,84.098,84.183,84.098,84.183,212800001.0
2006-05-16 02:44:00,84.193,84.193,84.161,84.161,165799999.0
2006-05-16 02:45:00,84.155,84.178,84.138,84.155,258000003.0
2006-05-16 02:46:00,84.15,84.164,84.135,84.149,182400000.0
2006-05-16 02:47:00,84.154,84.193,84.144,84.17,382299999.0
2006-05-16 02:48:00,84.191,84.221,84.191,84.213,137299999.0
2006-05-16 02:49:00,84.192,84.223,84.192,84.215,180200001.0
2006-05-16 02:50:00,84.198,84.198,84.175,84.18,250899999.0
2006-05-16 02:51:00,84.184,84.196,84.171,84.178,181599996.0
2006-05-16 02:52:00,84.196,84.229,84.184,84.189,225500001.0
2006-05-16 02:53:00,84.192,84.211,84.161,84.19,174500001.0
2006-05-16 02:54:00,84.164,84.189,84.161,84.176,159399998.0
2006-05-16 02:55:00,84.154,84.196,84.149,84.196,166599996.0
2006-05-16 02:56:00,84.189,84.211,84.181,84.201,195199998.0
2006-05-16 02:57:00,84.202,84.216,84.175,84.211,310700001.0
2006-05-16 02:58:00,84.189,84.211,84.182,84.195,176200001.0
2006-05-16 02:59:00,84.193,84.216,84.193,84.206,336100002.0
2006-05-16 03:00:00,84.186,84.211,84.182,84.2,224300000.0
2006-05-16 03:01:00,84.185,84.222,84.185,84.221,148400001.0
2006-05-16 03:02:00,84.229,84.238,84.205,84.216,178399997.0
2006-05-16 03:03:00,84.242,84.242,84.217,84.218,229799998.0
2006-05-16 03:04:00,84.216,84.23,84.189,84.212,115699999.0
2006-05-16 03:05:00,84.242,84.258,84.231,84.235,130499998.0
2006-05-16 03:06:00,84.226,84.252,84.224,84.235,174500001.0
2006-05-16 03:07:00,84.227,84.25,84.216,84.25,216599997.0
2006-05-16 03:08:00,84.261,84.261,84.233,84.24,281200004.0
2006-05-16 03:09:00,84.248,84.265,84.231,84.25,149500000.0
2006-05-16 03:10:00,84.274,84.284,84.246,84.257,244799996.0
2006-05-16 03:11:00,84.243,84.262,84.239,84.253,199099998.0
2006-05-16 03:12:00,84.249,84.273,84.232,84.251,235500001.0
2006-05-16 03:13:00,84.254,84.261,84.227,84.246,205400000.0
2006-05-16 03:14:00,84.253,84.267,84.238,84.261,161800000.0
2006-05-16 03:15:00,84.263,84.266,84.238,84.254,185800002.0
2006-05-16 03:16:00,84.256,84.279,84.242,84.253,159800001.0
2006-05-16 03:17:00,84.254,84.293,84.246,84.252,227999999.0
2006-05-16 03:18:00,84.279,84.28,84.258,84.259,202399997.0
2006-05-16 03:19:00,84.264,84.292,84.254,84.268,176199998.0
2006-05-16 03:20:00,84.255,84.268,84.239,84.258,208400002.0
2006-05-16 03:21:00,84.248,84.263,84.23,84.247,149099999.0
2006-05-16 03:22:00,84.246,84.264,84.218,84.225,188599999.0
2006-05-16 03:23:00,84.217,84.231,84.206,84.226,191499997.0
2006-05-16 03:24:00,84.221,84.221,84.182,84.182,303799997.0
2006-05-16 03:25:00,84.202,84.202,84.176,84.176,231799998.0
2006-05-16 03:26:00,84.173,84.198,84.161,84.18,215699996.0
2006-05-16 03:27:00,84.185,84.193,84.168,84.169,124800002.0
2006-05-16 03:28:00,84.192,84.235,84.192,84.218,119399999.0
2006-05-16 03:29:00,84.217,84.223,84.193,84.197,226899998.0
2006-05-16 03:30:00,84.222,84.226,84.198,84.199,181900001.0
2006-05-16 03:31:00,84.198,84.226,84.193,84.226,157399998.0
2006-05-16 03:32:00,84.219,84.219,84.18,84.195,140000002.0
2006-05-16 03:33:00,84.197,84.206,84.174,84.189,283400001.0
2006-05-16 03:34:00,84.187,84.211,84.159,84.197,219300002.0
2006-05-16 03:35:00,84.185,84.198,84.167,84.178,239499998.0
2006-05-16 03:36:00,84.172,84.19,84.148,84.158,231999998.0
2006-05-16 03:37:00,84.162,84.174,84.145,84.171,168300000.0
2006-05-16 03:38:00,84.152,84.173,84.148,84.148,251199996.0
2006-05-16 03:39:00,84.144,84.177,84.144,84.166,208000000.0
2006-05-16 03:40:00,84.163,84.166,84.137,84.144,264899998.0
2006-05-16 03:41:00,84.124,84.143,84.102,84.13,199800000.0
2006-05-16 03:42:00,84.124,84.144,84.117,84.138,243199997.0
2006-05-16 03:43:00,84.115,84.138,84.085,84.118,211299999.0
2006-05-16 03:44:00,84.124,84.15,84.105,84.12,225300000.0
2006-05-16 03:45:00,84.113,84.113,84.084,84.084,133099999.0
2006-05-16 03:46:00,84.08,84.101,84.071,84.087,278899995.0
2006-05-16 03:47:00,84.089,84.093,84.066,84.08,219500003.0
2006-05-16 03:48:00,84.075,84.092,84.052,84.064,103800000.0
2006-05-16 03:49:00,84.053,84.062,84.033,84.049,173599998.0
2006-05-16 03:50:00,84.065,84.077,84.046,84.058,193700001.0
2006-05-16 03:51:00,84.061,84.119,84.028,84.097,152699998.0
2006-05-16 03:52:00,84.121,84.132,84.094,84.113,228299997.0
2006-05-16 03:53:00,84.077,84.125,84.077,84.107,137999999.0
2006-05-16 03:54:00,84.109,84.128,84.098,84.1,182500000.0
2006-05-16 03:55:00,84.116,84.12,84.101,84.107,81500000.0
2006-05-16 03:56:00,84.097,84.147,84.097,84.143,188500002.0
2006-05-16 03:57:00,84.124,84.155,84.123,84.137,136199998.0
2006-05-16 03:58:00,84.135,84.153,84.129,84.142,263399998.0
2006-05-16 03:59:00,84.125,84.154,84.121,84.154,215699998.0
2006-05-16 04:00:00,84.153,84.153,84.113,84.135,218000002.0
2006-05-16 04:01:00,84.161,84.166,84.143,84.143,244099995.0
2006-05-16 04:02:00,84.154,84.172,84.138,84.144,105500001.0
2006-05-16 04:03:00,84.151,84.165,84.129,84.139,204200000.0
2006-05-16 04:04:00,84.13,84.134,84.11,84.112,308299996.0
2006-05-16 04:05:00,84.125,84.134,84.109,84.119,158099998.0
2006-05-16 04:06:00,84.118,84.123,84.087,84.107,197599996.0
2006-05-16 04:07:00,84.095,84.112,84.076,84.102,223900000.0
2006-05-16 04:08:00,84.082,84.105,84.073,84.091,190999996.0
2006-05-16 04:09:00,84.092,84.115,84.084,84.093,205499999.0
2006-05-16 04:10:00,84.08,84.095,84.068,84.095,64700000.0
2006-05-16 04:11:00,84.098,84.131,84.098,84.124,203199997.0
2006-05-16 04:12:00,84.118,84.138,84.096,84.108,123400000.0
2006-05-16 04:13:00,84.107,84.115,84.082,84.097,198699999.0
2006-05-16 04:14:00,84.116,84.116,84.092,84.092,102200000.0
2006-05-16 04:15:00,84.1,84.121,84.08,84.101,199700002.0
2006-05-16 04:16:00,84.128,84.128,84.102,84.105,300099997.0
2006-05-16 04:17:00,84.098,84.124,84.096,84.11,162299998.0
2006-05-16 04:18:00,84.108,84.108,84.079,84.085,224099995.0
2006-05-16 04:19:00,84.104,84.127,84.104,84.122,326800002.0
2006-05-16 04:20:00,84.105,84.123,84.104,84.123,101500000.0
2006-05-16 04:21:00,84.114,84.114,84.096,84.096,74500000.0
2006-05-16 04:22:00,84.092,84.11,84.084,84.11,165300000.0
2006-05-16 04:23:00,84.098,84.12,84.093,84.098,71200000.0
2006-05-16 04:24:00,84.108,84.122,84.086,84.109,118000002.0
2006-05-16 04:25:00,84.126,84.133,84.111,84.123,287200000.0
2006-05-16 04:26:00,84.105,84.128,84.105,84.125,127500000.0
2006-05-16 04:27:00,84.127,84.127,84.096,84.104,280499997.0
2006-05-16 04:28:00,84.121,84.121,84.101,84.103,113199997.0
2006-05-16 04:29:00,84.082,84.105,84.07,84.105,240300003.0
2006-05-16 04:30:00,84.092,84.113,84.091,84.113,296099996.0
2006-05-16 04:31:00,84.117,84.117,84.092,84.092,287799999.0
2006-05-16 04:32:00,84.114,84.12,84.087,84.109,135500002.0
2006-05-16 04:33:00,84.105,84.124,84.091,84.1,296900000.0
2006-05-16 04:34:00,84.115,84.125,84.099,84.117,216300000.0
2006-05-16 04:35:00,84.101,84.122,84.097,84.101,137899998.0
2006-05-16 04:36:00,84.113,84.116,84.096,84.107,129900002.0
2006-05-16 04:37:00,84.077,84.109,84.077,84.09,138600000.0
2006-05-16 04:38:00,84.085,84.098,84.067,84.098,173499999.0
2006-05-16 04:39:00,84.094,84.124,84.094,84.117,141800000.0
2006-05-16 04:40:00,84.116,84.127,84.102,84.114,227500002.0
2006-05-16 04:41:00,84.128,84.128,84.102,84.106,267600000.0
2006-05-16 04:42:00,84.122,84.142,84.113,84.129,217099997.0
2006-05-16 04:43:00,84.107,84.124,84.104,84.117,157300001.0
2006-05-16 04:44:00,84.107,84.12,84.097,84.12,138500001.0
2006-05-16 04:45:00,84.101,84.122,84.099,84.118,224199997.0
2006-05-16 04:46:00,84.12,84.137,84.11,84.124,140399998.0
2006-05-16 04:47:00,84.124,84.15,84.124,84.142,143900003.0
2006-05-16 04:48:00,84.142,84.151,84.129,84.133,179200000.0
2006-05-16 04:49:00,84.15,84.152,84.126,84.152,136099999.0
2006-05-16 04:50:00,84.144,84.152,84.125,84.141,198299999.0
2006-05-16 04:51:00,84.147,84.15,84.12,84.12,268399999.0
2006-05-16 04:52:00,84.135,84.148,84.12,84.136,125000000.0
2006-05-16 04:53:00,84.139,84.149,84.123,84.124,298499999.0
2006-05-16 04:54:00,84.139,84.154,84.119,84.139,267400000.0
2006-05-16 04:55:00,84.13,84.157,84.13,84.15,241799997.0
2006-05-16 04:56:00,84.14,84.16,84.14,84.16,132300000.0
2006-05-16 04:57:00,84.156,84.164,84.133,84.146,136700000.0
2006-05-16 04:58:00,84.176,84.19,84.158,84.16,141699999.0
2006-05-16 04:59:00,84.158,84.178,84.15,84.165,181499995.0
2006-05-16 05:00:00,84.175,84.182,84.16,84.17,169399996.0
2006-05-16 05:01:00,84.164,84.188,84.145,84.169,182299999.0
2006-05-16 05:02:00,84.164,84.178,84.151,84.166,253000000.0
2006-05-16 05:03:00,84.144,84.177,84.143,84.177,168199997.0
2006-05-16 05:04:00,84.157,84.177,84.155,84.164,200299996.0
2006-05-16 05:05:00,84.165,84.17,84.128,84.141,157999998.0
2006-05-16 05:06:00,84.158,84.168,84.141,84.143,167999999.0
2006-05-16 05:07:00,84.172,84.176,84.144,84.144,247199996.0
2006-05-16 05:08:00,84.151,84.176,84.151,84.173,159199998.0
2006-05-16 05:09:00,84.16,84.193,84.157,84.193,233799999.0
2006-05-16 05:10:00,84.179,84.205,84.179,84.199,148799998.0
2006-05-16 05:11:00,84.193,84.201,84.147,84.147,328300002.0
2006-05-16 05:12:00,84.176,84.195,84.168,84.193,166699999.0
2006-05-16 05:13:00,84.173,84.19,84.168,84.19,162500001.0
2006-05-16 05:14:00,84.176,84.195,84.161,84.177,279799999.0
2006-05-16 05:15:00,84.158,84.191,84.152,84.152,142100002.0
2006-05-16 05:16:00,84.12,84.156,84.119,84.156,219999998.0
2006-05-16 05:17:00,84.128,84.152,84.119,84.136,292999998.0
2006-05-16 05:18:00,84.13,84.13,84.106,84.106,163899999.0
2006-05-16 05:19:00,84.111,84.125,84.101,84.114,127500002.0
2006-05-16 05:20:00,84.092,84.111,84.069,84.085,132999998.0
2006-05-16 05:21:00,84.078,84.081,84.058,84.069,269199994.0
2006-05-16 05:22:00,84.075,84.092,84.065,84.082,384400001.0
2006-05-16 05:23:00,84.081,84.102,84.066,84.066,175499999.0
2006-05-16 05:24:00,84.085,84.094,84.07,84.072,204800000.0
2006-05-16 05:25:00,84.088,84.09,84.065,84.077,175400000.0
2006-05-16 05:26:00,84.088,84.091,84.072,84.072,207700000.0
2006-05-16 05:27:00,84.073,84.088,84.046,84.077,212499998.0
2006-05-16 05:28:00,84.071,84.085,84.044,84.08,203899998.0
2006-05-16 05:29:00,84.067,84.093,84.049,84.093,264099999.0
2006-05-16 05:30:00,84.098,84.098,84.069,84.08,234600001.0
2006-05-16 05:31:00,84.061,84.096,84.057,84.079,329200003.0
2006-05-16 05:32:00,84.07,84.104,84.07,84.096,198600000.0
2006-05-16 05:33:00,84.1,84.106,84.079,84.094,290699998.0
2006-05-16 05:34:00,84.097,84.119,84.086,84.108,160400003.0
2006-05-16 05:35:00,84.102,84.103,84.077,84.086,140200000.0
2006-05-16 05:36:00,84.09,84.11,84.074,84.097,125900004.0
2006-05-16 05:37:00,84.089,84.09,84.062,84.072,184800001.0
2006-05-16 05:38:00,84.08,84.095,84.055,84.087,280300003.0
2006-05-16 05:39:00,84.065,84.079,84.05,84.051,135500001.0
2006-05-16 05:40:00,84.053,84.089,84.042,84.077,181699998.0
2006-05-16 05:41:00,84.075,84.088,84.058,84.083,342800001.0
2006-05-16 05:42:00,84.069,84.083,84.037,84.053,142800001.0
2006-05-16 05:43:00,84.055,84.082,84.039,84.064,168300000.0
2006-05-16 05:44:00,84.095,84.111,84.084,84.094,246299995.0
2006-05-16 05:45:00,84.083,84.108,84.078,84.108,142000000.0
2006-05-16 05:46:00,84.084,84.115,84.084,84.098,153200002.0
2006-05-16 05:47:00,84.064,84.097,84.057,84.092,143600000.0
2006-05-16 05:48:00,84.077,84.083,84.059,84.066,179899999.0
2006-05-16 05:49:00,84.083,84.085,84.058,84.058,218599998.0
2006-05-16 05:50:00,84.083,84.1,84.072,84.086,164099999.0
2006-05-16 05:51:00,84.088,84.099,84.064,84.099,162200000.0
2006-05-16 05:52:00,84.08,84.11,84.067,84.077,163200003.0
2006-05-16 05:53:00,84.08,84.086,84.051,84.051,284099995.0
2006-05-16 05:54:00,84.043,84.083,84.043,84.078,188699997.0
2006-05-16 05:55:00,84.078,84.087,84.057,84.057,99399999.0
2006-05-16 05:56:00,84.076,84.076,84.053,84.056,185100002.0
2006-05-16 05:57:00,84.069,84.08,84.042,84.064,194500000.0
2006-05-16 05:58:00,84.053,84.07,84.049,84.056,112599999.0
2006-05-16 05:59:00,84.044,84.062,84.036,84.054,122799997.0
2006-05-16 06:00:00,84.054,84.08,84.038,84.042,189699999.0
2006-05-16 06:01:00,84.069,84.077,84.049,84.056,221100002.0
2006-05-16 06:02:00,84.046,84.075,84.038,84.051,134400000.0
2006-05-16 06:03:00,84.027,84.076,84.027,84.061,219900002.0
2006-05-16 06:04:00,84.049,84.063,84.038,84.06,226899996.0
2006-05-16 06:05:00,84.059,84.069,84.033,84.047,244899995.0
2006-05-16 06:06:00,84.058,84.066,84.037,84.052,128700003.0
2006-05-16 06:07:00,84.051,84.071,84.035,84.048,71699999.0
2006-05-16 06:08:00,84.054,84.064,84.027,84.038,178800000.0
2006-05-16 06:09:00,84.059,84.076,84.046,84.056,217800001.0
2006-05-16 06:10:00,84.072,84.08,84.058,84.063,224400003.0
2006-05-16 06:11:00,84.075,84.087,84.056,84.068,124500000.0
2006-05-16 06:12:00,84.072,84.097,84.07,84.085,200599999.0
2006-05-16 06:13:00,84.061,84.082,84.051,84.077,108099999.0
2006-05-16 06:14:00,84.072,84.075,84.039,84.054,245400002.0
2006-05-16 06:15:00,84.053,84.068,84.038,84.042,220799999.0
2006-05-16 06:16:00,84.018,84.042,83.95,83.958,225600000.0
2006-05-16 06:17:00,83.943,83.993,83.943,83.993,162199998.0
2006-05-16 06:18:00,84.001,84.001,83.958,83.958,220000000.0
2006-05-16 06:19:00,83.968,83.971,83.941,83.942,156399999.0
2006-05-16 06:20:00,83.969,83.972,83.947,83.955,199699996.0
2006-05-16 06:21:00,83.971,83.977,83.948,83.963,151400001.0
2006-05-16 06:22:00,83.961,83.976,83.935,83.956,197800000.0
2006-05-16 06:23:00,83.95,83.963,83.935,83.94,206299999.0
2006-05-16 06:24:00,83.952,83.989,83.952,83.975,253700000.0
2006-05-16 06:25:00,83.98,83.984,83.961,83.961,277999999.0
2006-05-16 06:26:00,83.949,83.979,83.949,83.979,151500001.0
2006-05-16 06:27:00,83.966,83.999,83.961,83.999,262900000.0
2006-05-16 06:28:00,83.991,84.006,83.973,83.99,148400003.0
2006-05-16 06:29:00,83.99,83.998,83.957,83.971,256399998.0
2006-05-16 06:30:00,83.99,84.003,83.967,83.983,122199999.0
2006-05-16 06:31:00,83.988,84.011,83.982,84.011,121700001.0
2006-05-16 06:32:00,83.995,84.013,83.984,84.01,213699998.0
2006-05-16 06:33:00,84.0,84.015,83.993,84.014,226499999.0
2006-05-16 06:34:00,84.002,84.037,84.002,84.022,304499996.0
2006-05-16 06:35:00,84.014,84.042,84.014,84.042,187899998.0
2006-05-16 06:36:00,84.031,84.037,84.013,84.019,145499998.0
2006-05-16 06:37:00,84.046,84.051,84.028,84.028,96300000.0
2006-05-16 06:38:00,84.022,84.049,84.018,84.048,297399995.0
2006-05-16 06:39:00,84.031,84.052,84.027,84.052,173000002.0
2006-05-16 06:40:00,84.061,84.072,84.04,84.044,154699999.0
2006-05-16 06:41:00,84.068,84.087,84.055,84.073,146499998.0
2006-05-16 06:42:00,84.043,84.07,84.02,84.047,212700000.0
2006-05-16 06:43:00,84.048,84.048,84.02,84.02,166500000.0
2006-05-16 06:44:00,84.015,84.044,84.015,84.036,129199999.0
2006-05-16 06:45:00,84.008,84.026,84.004,84.004,147299999.0
2006-05-16 06:46:00,84.03,84.052,84.029,84.044,217899999.0
2006-05-16 06:47:00,84.044,84.053,83.99,83.99,127900000.0
2006-05-16 06:48:00,83.992,84.001,83.973,83.983,222400001.0
2006-05-16 06:49:00,83.988,84.026,83.985,84.026,138100000.0
2006-05-16 06:50:00,84.015,84.044,84.015,84.03,116200001.0
2006-05-16 06:51:00,84.019,84.033,84.006,84.023,184200000.0
2006-05-16 06:52:00,84.026,84.026,83.99,83.994,185699999.0
2006-05-16 06:53:00,84.012,84.024,83.995,84.004,171299999.0
2006-05-16 06:54:00,84.026,84.032,84.007,84.012,197200000.0
2006-05-16 06:55:00,84.02,84.028,83.993,83.999,149499999.0
2006-05-16 06:56:00,83.997,84.015,83.967,83.985,256199998.0
2006-05-16 06:57:00,83.96,83.982,83.951,83.982,78300000.0
2006-05-16 06:58:00,83.98,83.98,83.95,83.96,171499998.0
2006-05-16 06:59:00,83.973,83.987,83.96,83.971,251199996.0
2006-05-16 07:00:00,83.973,83.995,83.972,83.976,194200000.0
2006-05-16 07:01:00,83.967,83.977,83.94,83.94,122899999.0
2006-05-16 07:02:00,83.919,83.952,83.912,83.933,354499998.0
2006-05-16 07:03:00,83.898,83.92,83.888,83.91,129000001.0
2006-05-16 07:04:00,83.919,83.919,83.897,83.897,181000002.0
2006-05-16 07:05:00,83.915,83.93,83.901,83.91,209499999.0
2006-05-16 07:06:00,83.912,83.941,83.912,83.939,212600001.0
2006-05-16 07:07:00,83.933,83.933,83.888,83.902,115100001.0
2006-05-16 07:08:00,83.918,83.93,83.885,83.899,187299997.0
2006-05-16 07:09:00,83.855,83.892,83.852,83.864,196900000.0
2006-05-16 07:10:00,83.857,83.871,83.831,83.849,122700000.0
2006-05-16 07:11:00,83.837,83.857,83.831,83.846,118100000.0
2006-05-16 07:12:00,83.848,83.885,83.836,83.868,159499998.0
2006-05-16 07:13:00,83.888,83.897,83.863,83.879,163300002.0
2006-05-16 07:14:00,83.89,83.917,83.887,83.917,298400001.0
2006-05-16 07:15:00,83.892,83.929,83.892,83.918,217099999.0
2006-05-16 07:16:00,83.886,83.917,83.886,83.891,160800001.0
2006-05-16 07:17:00,83.908,83.908,83.881,83.891,218700000.0
2006-05-16 07:18:00,83.905,83.905,83.869,83.874,127000002.0
2006-05-16 07:19:00,83.891,83.907,83.883,83.895,167300001.0
2006-05-16 07:20:00,83.882,83.883,83.86,83.866,148700000.0
2006-05-16 07:21:00,83.863,83.907,83.863,83.895,124499998.0
2006-05-16 07:22:00,83.907,83.932,83.898,83.916,142400000.0
2006-05-16 07:23:00,83.895,83.924,83.894,83.913,171100001.0
2006-05-16 07:24:00,83.908,83.908,83.866,83.888,143800000.0
2006-05-16 07:25:00,83.895,83.909,83.883,83.887,308999995.0
2006-05-16 07:26:00,83.893,83.907,83.876,83.876,175899998.0
2006-05-16 07:27:00,83.887,83.89,83.861,83.885,200499996.0
2006-05-16 07:28:00,83.885,83.887,83.861,83.863,222999995.0
2006-05-16 07:29:00,83.903,83.908,83.89,83.89,214899999.0
2006-05-16 07:30:00,83.92,83.927,83.897,83.906,190600002.0
2006-05-16 07:31:00,83.901,83.932,83.901,83.932,202400001.0
2006-05-16 07:32:00,83.922,83.962,83.922,83.961,250799999.0
2006-05-16 07:33:00,83.928,83.948,83.877,83.892,157800000.0
2006-05-16 07:34:00,83.898,83.903,83.88,83.886,212200000.0
2006-05-16 07:35:00,83.874,83.904,83.87,83.872,304299994.0
2006-05-16 07:36:00,83.904,83.907,83.883,83.889,247900002.0
2006-05-16 07:37:00,83.904,83.905,83.883,83.892,102800002.0
2006-05-16 07:38:00,83.865,83.888,83.863,83.883,157600002.0
2006-05-16 07:39:00,83.887,83.905,83.88,83.887,202899998.0
2006-05-16 07:40:00,83.875,83.93,83.875,83.93,246099998.0
2006-05-16 07:41:00,83.907,83.922,83.878,83.889,105500000.0
2006-05-16 07:42:00,83.871,83.898,83.856,83.869,157000002.0
2006-05-16 07:43:00,83.875,83.877,83.845,83.848,205999998.0
2006-05-16 07:44:00,83.85,83.875,83.839,83.845,216900001.0
2006-05-16 07:45:00,83.821,83.851,83.821,83.851,194199994.0
2006-05-16 07:46:00,83.799,83.856,83.799,83.856,117400001.0
2006-05-16 07:47:00,83.859,83.859,83.811,83.826,196400001.0
2006-05-16 07:48:00,83.822,83.85,83.808,83.835,268899996.0
2006-05-16 07:49:00,83.831,83.84,83.809,83.82,215500001.0
2006-05-16 07:50:00,83.837,83.865,83.801,83.837,272100001.0
2006-05-16 07:51:00,83.848,83.862,83.834,83.849,214099998.0
2006-05-16 07:52:00,83.829,83.847,83.797,83.821,52900000.0
2006-05-16 07:53:00,83.833,83.842,83.794,83.832,135199999.0
2006-05-16 07:54:00,83.832,83.855,83.813,83.838,122199999.0
2006-05-16 07:55:00,83.861,83.871,83.843,83.856,199199998.0
2006-05-16 07:56:00,83.873,83.891,83.861,83.874,86800000.0
2006-05-16 07:57:00,83.89,83.89,83.862,83.866,155699997.0
2006-05-16 07:58:00,83.877,83.909,83.87,83.89,224699999.0
2006-05-16 07:59:00,83.869,83.888,83.839,83.854,84900000.0
2006-05-16 08:00:00,83.87,83.88,83.857,83.861,122899998.0
2006-05-16 08:01:00,83.881,83.881,83.85,83.858,255799997.0
2006-05-16 08:02:00,83.866,83.9,83.866,83.89,137700000.0
2006-05-16 08:03:00,83.856,83.879,83.844,83.879,132200002.0
2006-05-16 08:04:00,83.888,83.895,83.863,83.868,103900000.0
2006-05-16 08:05:00,83.871,83.906,83.871,83.897,220500000.0
2006-05-16 08:06:00,83.905,83.922,83.894,83.896,206500002.0
2006-05-16 08:07:00,83.901,83.949,83.901,83.916,208100000.0
2006-05-16 08:08:00,83.918,83.966,83.918,83.966,125199999.0
2006-05-16 08:09:00,83.968,84.01,83.958,83.995,221300001.0
2006-05-16 08:10:00,83.982,83.997,83.96,83.983,228200002.0
2006-05-16 08:11:00,83.954,83.978,83.949,83.96,193599999.0
2006-05-16 08:12:00,83.937,83.954,83.924,83.943,175599999.0
2006-05-16 08:13:00,83.925,83.951,83.9,83.906,281099995.0
2006-05-16 08:14:00,83.867,83.897,83.86,83.876,72600000.0
2006-05-16 08:15:00,83.888,83.904,83.863,83.89,139299998.0
2006-05-16 08:16:00,83.888,83.901,83.869,83.885,239000000.0
2006-05-16 08:17:00,83.888,83.904,83.881,83.904,144700000.0
2006-05-16 08:18:00,83.915,83.95,83.903,83.95,218199999.0
2006-05-16 08:19:00,83.939,83.965,83.939,83.962,198899997.0
2006-05-16 08:20:00,83.961,83.961,83.921,83.934,147100001.0
2006-05-16 08:21:00,83.949,83.949,83.913,83.916,309000000.0
2006-05-16 08:22:00,83.92,83.941,83.91,83.927,196999999.0
2006-05-16 08:23:00,83.881,83.908,83.881,83.898,170899999.0
2006-05-16 08:24:00,83.852,83.873,83.837,83.85,193099998.0
2006-05-16 08:25:00,83.831,83.885,83.811,83.87,172900001.0
2006-05-16 08:26:00,83.887,83.917,83.869,83.917,207600002.0
2006-05-16 08:27:00,83.911,83.936,83.901,83.922,154900004.0
2006-05-16 08:28:00,83.925,83.934,83.892,83.914,313899994.0
2006-05-16 08:29:00,83.925,83.941,83.903,83.927,175800002.0
2006-05-16 08:30:00,83.917,83.946,83.915,83.925,207300002.0
2006-05-16 08:31:00,83.92,83.952,83.91,83.931,193400000.0
2006-05-16 08:32:00,83.924,83.944,83.905,83.92,217499999.0
2006-05-16 08:33:00,83.904,83.932,83.9,83.906,242199998.0
2006-05-16 08:34:00,83.894,83.912,83.877,83.882,183600000.0
2006-05-16 08:35:00,83.877,83.896,83.867,83.895,117200002.0
2006-05-16 08:36:00,83.883,83.897,83.866,83.887,130000002.0
2006-05-16 08:37:00,83.887,83.9,83.861,83.882,186000005.0
2006-05-16 08:38:00,83.881,83.894,83.863,83.889,166400000.0
2006-05-16 08:39:00,83.875,83.9,83.875,83.898,225599998.0
2006-05-16 08:40:00,83.896,83.902,83.88,83.886,293900003.0
2006-05-16 08:41:00,83.904,83.936,83.9,83.923,243400003.0
2006-05-16 08:42:00,83.928,83.951,83.911,83.926,133000001.0
2006-05-16 08:43:00,83.901,83.922,83.894,83.894,275499995.0
2006-05-16 08:44:00,83.913,83.92,83.879,83.879,293899999.0
2006-05-16 08:45:00,83.87,83.893,83.868,83.89,196700002.0
2006-05-16 08:46:00,83.889,83.9,83.867,83.872,154900000.0
2006-05-16 08:47:00,83.876,83.894,83.86,83.873,204100003.0
2006-05-16 08:48:00,83.907,83.914,83.864,83.864,152500000.0
2006-05-16 08:49:00,83.858,83.908,83.858,83.904,192800001.0
2006-05-16 08:50:00,83.904,83.904,83.869,83.873,221700005.0
2006-05-16 08:51:00,83.891,83.902,83.864,83.864,273099999.0
2006-05-16 08:52:00,83.877,83.888,83.855,83.869,140899999.0
2006-05-16 08:53:00,83.885,83.889,83.866,83.869,353200000.0
2006-05-16 08:54:00,83.861,83.886,83.845,83.886,87400001.0
2006-05-16 08:55:00,83.87,83.905,83.87,83.905,124000001.0
2006-05-16 08:56:00,83.903,83.919,83.888,83.901,163699999.0
2006-05-16 08:57:00,83.881,83.907,83.881,83.903,137300000.0
2006-05-16 08:58:00,83.882,83.909,83.864,83.885,155900003.0
2006-05-16 08:59:00,83.885,83.901,83.87,83.883,269600002.0
2006-05-16 09:00:00,83.867,83.905,83.867,83.89,224699998.0
2006-05-16 09:01:00,83.877,83.893,83.863,83.882,199800001.0
2006-05-16 09:02:00,83.878,83.89,83.863,83.877,311399999.0
2006-05-16 09:03:00,83.88,83.894,83.868,83.876,246299998.0
2006-05-16 09:04:00,83.899,83.916,83.879,83.88,195699999.0
2006-05-16 09:05:00,83.92,83.943,83.92,83.936,230699999.0
2006-05-16 09:06:00,83.934,83.946,83.923,83.932,129599998.0
2006-05-16 09:07:00,83.936,83.963,83.933,83.952,112200002.0
2006-05-16 09:08:00,83.932,83.945,83.903,83.921,179499999.0
2006-05-16 09:09:00,83.927,83.928,83.9,83.915,85400000.0
2006-05-16 09:10:00,83.905,83.923,83.893,83.923,64300000.0
2006-05-16 09:11:00,83.923,83.948,83.919,83.939,164800000.0
2006-05-16 09:12:00,83.932,83.932,83.884,83.884,173399997.0
2006-05-16 09:13:00,83.9,83.915,83.89,83.914,154700000.0
2006-05-16 09:14:00,83.893,83.909,83.886,83.905,72299999.0
2006-05-16 09:15:00,83.917,83.926,83.903,83.911,176100001.0
2006-05-16 09:16:00,83.904,83.928,83.901,83.917,125800001.0
2006-05-16 09:17:00,83.916,83.938,83.9,83.919,152300002.0
2006-05-16 09:18:00,83.912,83.912,83.888,83.892,168400000.0
2006-05-16 09:19:00,83.901,83.93,83.895,83.918,169599999.0
2006-05-16 09:20:00,83.916,83.928,83.905,83.925,243800001.0
2006-05-16 09:21:00,83.936,83.943,83.918,83.921,144200000.0
2006-05-16 09:22:00,83.951,83.96,83.932,83.943,128399999.0
2006-05-16 09:23:00,83.961,83.988,83.948,83.968,148500000.0
2006-05-16 09:24:00,83.995,83.997,83.945,83.962,142900001.0
2006-05-16 09:25:00,83.965,83.987,83.951,83.987,154700000.0
2006-05-16 09:26:00,83.979,84.007,83.973,84.007,357000000.0
2006-05-16 09:27:00,84.001,84.028,83.994,84.028,203500000.0
2006-05-16 09:28:00,84.02,84.046,84.02,84.035,171799998.0
2006-05-16 09:29:00,84.017,84.05,84.017,84.049,169199998.0
2006-05-16 09:30:00,84.051,84.051,84.02,84.02,126799998.0
2006-05-16 09:31:00,84.034,84.057,84.033,84.056,152399998.0
2006-05-16 09:32:00,84.048,84.071,84.046,84.064,163899997.0
2006-05-16 09:33:00,84.034,84.067,84.027,84.048,163200000.0
2006-05-16 09:34:00,84.052,84.076,84.043,84.045,228100001.0
2006-05-16 09:35:00,84.051,84.082,84.047,84.058,174800000.0
2006-05-16 09:36:00,84.05,84.05,84.028,84.029,129699999.0
2006-05-16 09:37:00,84.047,84.05,84.022,84.032,118800000.0
2006-05-16 09:38:00,84.022,84.042,84.011,84.041,136699999.0
2006-05-16 09:39:00,84.045,84.045,84.015,84.028,113099999.0
2006-05-16 09:40:00,84.029,84.065,84.019,84.042,120100000.0
2006-05-16 09:41:00,84.038,84.058,84.029,84.058,197599996.0
2006-05-16 09:42:00,84.047,84.08,84.047,84.066,127900000.0
2006-05-16 09:43:00,84.044,84.061,84.012,84.026,243499996.0
2006-05-16 09:44:00,84.005,84.024,83.979,84.015,224200001.0
2006-05-16 09:45:00,84.016,84.025,84.001,84.008,192400002.0
2006-05-16 09:46:00,84.018,84.044,84.008,84.02,242000003.0
2006-05-16 09:47:00,84.043,84.043,83.997,83.997,205300000.0
2006-05-16 09:48:00,84.033,84.045,84.021,84.021,133000000.0
2006-05-16 09:49:00,84.039,84.051,84.01,84.032,214099999.0
2006-05-16 09:50:00,84.015,84.037,84.004,84.012,267599999.0
2006-05-16 09:51:00,83.969,84.004,83.969,83.983,171399998.0
2006-05-16 09:52:00,83.964,83.984,83.959,83.965,122200000.0
2006-05-16 09:53:00,83.985,83.987,83.96,83.975,153800001.0
2006-05-16 09:54:00,83.978,83.978,83.949,83.949,130999998.0
2006-05-16 09:55:00,83.919,83.938,83.898,83.919,212500003.0
2006-05-16 09:56:00,83.919,83.921,83.885,83.902,244499997.0
2006-05-16 09:57:00,83.939,83.962,83.92,83.942,181200000.0
2006-05-16 09:58:00,83.944,83.964,83.938,83.959,255799998.0
2006-05-16 09:59:00,83.955,83.981,83.938,83.963,142500000.0
2006-05-16 10:00:00,83.974,83.981,83.952,83.963,95500000.0
2006-05-16 10:01:00,83.968,83.988,83.954,83.959,72300000.0
2006-05-16 10:02:00,83.94,83.981,83.94,83.981,183799999.0
2006-05-16 10:03:00,83.979,84.003,83.969,83.987,238699998.0
2006-05-16 10:04:00,83.981,83.997,83.964,83.986,198700003.0
2006-05-16 10:05:00,83.977,83.996,83.962,83.982,146700000.0
2006-05-16 10:06:00,83.969,83.992,83.966,83.984,242099998.0
2006-05-16 10:07:00,83.983,83.983,83.959,83.963,165200001.0
2006-05-16 10:08:00,83.99,83.996,83.965,83.965,128800001.0
2006-05-16 10:09:00,83.97,83.999,83.97,83.987,178200000.0
2006-05-16 10:10:00,83.979,83.993,83.97,83.985,180499999.0
2006-05-16 10:11:00,83.98,84.001,83.979,83.992,135300000.0
2006-05-16 10:12:00,83.968,84.003,83.968,83.999,106500001.0
2006-05-16 10:13:00,83.982,83.982,83.955,83.955,164800004.0
2006-05-16 10:14:00,83.955,83.979,83.951,83.979,161799998.0
2006-05-16 10:15:00,83.971,83.997,83.963,83.98,193200003.0
2006-05-16 10:16:00,83.987,83.994,83.967,83.967,106300001.0
2006-05-16 10:17:00,83.953,83.992,83.953,83.986,127999999.0
2006-05-16 10:18:00,83.992,84.009,83.981,83.987,194899998.0
2006-05-16 10:19:00,84.005,84.021,83.988,83.991,134400000.0
2006-05-16 10:20:00,83.991,84.003,83.989,83.997,38400001.0
2006-05-16 10:21:00,83.991,84.011,83.978,83.993,159899999.0
2006-05-16 10:22:00,83.992,84.001,83.971,83.974,230700000.0
2006-05-16 10:23:00,83.965,83.98,83.939,83.958,130299998.0
2006-05-16 10:24:00,83.921,83.939,83.875,83.896,319900001.0
2006-05-16 10:25:00,83.891,83.905,83.872,83.893,79599999.0
2006-05-16 10:26:00,83.894,83.905,83.873,83.873,114800001.0
2006-05-16 10:27:00,83.898,83.905,83.88,83.881,186899999.0
2006-05-16 10:28:00,83.865,83.881,83.852,83.877,85500000.0
2006-05-16 10:29:00,83.876,83.893,83.855,83.874,283099996.0
2006-05-16 10:30:00,83.891,83.891,83.863,83.873,200799999.0
2006-05-16 10:31:00,83.871,83.891,83.856,83.873,274200000.0
2006-05-16 10:32:00,83.866,83.894,83.863,83.893,140100001.0
2006-05-16 10:33:00,83.895,83.904,83.868,83.875,128999999.0
2006-05-16 10:34:00,83.901,83.903,83.85,83.85,216700000.0
2006-05-16 10:35:00,83.872,83.884,83.853,83.862,310100002.0
2006-05-16 10:36:00,83.859,83.88,83.851,83.865,179400000.0
2006-05-16 10:37:00,83.863,83.863,83.843,83.844,134699997.0
2006-05-16 10:38:00,83.856,83.856,83.812,83.818,197299999.0
2006-05-16 10:39:00,83.828,83.828,83.798,83.799,225899994.0
2006-05-16 10:40:00,83.806,83.842,83.806,83.842,109700000.0
2006-05-16 10:41:00,83.833,83.848,83.81,83.825,264600002.0
2006-05-16 10:42:00,83.809,83.832,83.807,83.831,319200003.0
2006-05-16 10:43:00,83.812,83.844,83.793,83.806,223399998.0
2006-05-16 10:44:00,83.791,83.817,83.779,83.815,236900001.0
2006-05-16 10:45:00,83.806,83.85,83.801,83.85,182199999.0
2006-05-16 10:46:00,83.857,83.863,83.84,83.848,171699999.0
2006-05-16 10:47:00,83.85,83.859,83.826,83.826,174799998.0
2006-05-16 10:48:00,83.848,83.875,83.84,83.873,324099999.0
2006-05-16 10:49:00,83.866,83.878,83.856,83.871,185500001.0
2006-05-16 10:50:00,83.891,83.931,83.885,83.926,150100001.0
2006-05-16 10:51:00,83.927,83.95,83.917,83.943,218400002.0
2006-05-16 10:52:00,83.933,83.956,83.928,83.951,245399998.0
2006-05-16 10:53:00,83.959,83.962,83.924,83.924,208099997.0
2006-05-16 10:54:00,83.931,83.958,83.931,83.958,182099999.0
2006-05-16 10:55:00,83.978,84.01,83.973,83.982,246599997.0
2006-05-16 10:56:00,83.985,84.002,83.978,84.001,182800001.0
2006-05-16 10:57:00,83.996,84.018,83.994,84.018,106300000.0
2006-05-16 10:58:00,84.01,84.035,84.008,84.033,234600002.0
2006-05-16 10:59:00,84.021,84.046,84.021,84.033,244300003.0
2006-05-16 11:00:00,84.03,84.03,83.975,84.0,278699998.0
2006-05-16 11:01:00,84.04,84.083,84.04,84.082,229899998.0
2006-05-16 11:02:00,84.092,84.1,84.068,84.068,129800003.0
2006-05-16 11:03:00,84.036,84.071,84.036,84.062,269300003.0
2006-05-16 11:04:00,84.051,84.065,84.036,84.052,199199997.0
2006-05-16 11:05:00,84.049,84.069,84.043,84.055,196700004.0
2006-05-16 11:06:00,84.053,84.067,84.031,84.067,166400000.0
2006-05-16 11:07:00,84.048,84.048,84.006,84.012,344800002.0
2006-05-16 11:08:00,84.022,84.022,83.996,83.997,90900000.0
2006-05-16 11:09:00,84.018,84.048,84.018,84.044,121500001.0
2006-05-16 11:10:00,84.041,84.043,84.017,84.023,173400002.0
2006-05-16 11:11:00,84.022,84.041,84.002,84.013,189499998.0
2006-05-16 11:12:00,84.007,84.013,83.928,83.932,154099999.0
2006-05-16 11:13:00,83.938,83.981,83.924,83.962,234000001.0
2006-05-16 11:14:00,83.943,83.968,83.941,83.949,170999997.0
2006-05-16 11:15:00,83.962,83.991,83.959,83.974,90999999.0
2006-05-16 11:16:00,83.977,83.982,83.962,83.97,93300000.0
2006-05-16 11:17:00,83.962,83.977,83.951,83.977,134700000.0
2006-05-16 11:18:00,83.968,84.012,83.955,83.978,200499998.0
2006-05-16 11:19:00,83.993,83.995,83.96,83.96,285199997.0
2006-05-16 11:20:00,83.963,83.987,83.951,83.975,223900002.0
2006-05-16 11:21:00,83.962,83.963,83.93,83.93,207300002.0
2006-05-16 11:22:00,83.911,83.951,83.907,83.916,205699998.0
2006-05-16 11:23:00,83.902,83.926,83.902,83.922,144700001.0
2006-05-16 11:24:00,83.913,83.931,83.91,83.927,119700000.0
2006-05-16 11:25:00,83.908,83.929,83.898,83.914,246299997.0
2006-05-16 11:26:00,83.907,83.919,83.874,83.899,114000000.0
2006-05-16 11:27:00,83.92,83.954,83.905,83.923,273900000.0
2006-05-16 11:28:00,83.901,83.915,83.875,83.903,172099997.0
2006-05-16 11:29:00,83.897,83.913,83.873,83.883,178899998.0
2006-05-16 11:30:00,83.883,83.903,83.862,83.884,170300002.0
2006-05-16 11:31:00,83.908,83.908,83.884,83.892,206700003.0
2006-05-16 11:32:00,83.876,83.914,83.876,83.905,171000001.0
2006-05-16 11:33:00,83.895,83.907,83.862,83.876,159600001.0
2006-05-16 11:34:00,83.871,83.885,83.858,83.88,256399997.0
2006-05-16 11:35:00,83.874,83.894,83.864,83.88,135200000.0
2006-05-16 11:36:00,83.874,83.897,83.866,83.897,215799999.0
2006-05-16 11:37:00,83.894,83.894,83.863,83.867,252599998.0
2006-05-16 11:38:00,83.877,83.888,83.858,83.875,235399999.0
2006-05-16 11:39:00,83.865,83.897,83.865,83.897,146299999.0
2006-05-16 11:40:00,83.884,83.915,83.861,83.889,125900000.0
2006-05-16 11:41:00,83.912,83.935,83.9,83.906,202200002.0
2006-05-16 11:42:00,83.898,83.914,83.889,83.912,210900000.0
2006-05-16 11:43:00,83.897,83.918,83.893,83.915,175899999.0
2006-05-16 11:44:00,83.92,83.92,83.895,83.895,166299997.0
2006-05-16 11:45:00,83.915,83.918,83.884,83.903,275100002.0
2006-05-16 11:46:00,83.92,83.987,83.914,83.965,216200000.0
2006-05-16 11:47:00,83.982,84.005,83.971,84.005,189700000.0
2006-05-16 11:48:00,84.027,84.036,84.005,84.018,246000002.0
2006-05-16 11:49:00,84.021,84.05,84.021,84.036,188699998.0
2006-05-16 11:50:00,84.024,84.031,84.005,84.005,237900004.0
2006-05-16 11:51:00,84.021,84.027,83.996,84.013,261500001.0
2006-05-16 11:52:00,84.023,84.023,83.988,83.988,268400004.0
2006-05-16 11:53:00,84.023,84.04,84.013,84.02,214399999.0
2006-05-16 11:54:00,84.027,84.028,83.985,84.006,161099998.0
2006-05-16 11:55:00,84.012,84.029,84.004,84.023,255299995.0
2006-05-16 11:56:00,84.017,84.041,84.01,84.01,119900000.0
2006-05-16 11:57:00,84.017,84.017,83.994,83.997,180700000.0
2006-05-16 11:58:00,84.002,84.022,84.002,84.022,166799998.0
2006-05-16 11:59:00,84.015,84.026,84.002,84.009,219000000.0
2006-05-16 12:00:00,84.001,84.032,84.001,84.018,219299999.0
2006-05-16 12:01:00,84.003,84.024,84.003,84.016,133099998.0
2006-05-16 12:02:00,84.018,84.055,84.018,84.055,182799999.0
2006-05-16 12:03:00,84.03,84.049,83.994,84.02,126600000.0
2006-05-16 12:04:00,84.025,84.029,84.0,84.006,143500000.0
2006-05-16 12:05:00,84.02,84.02,83.99,83.998,132599999.0
2006-05-16 12:06:00,84.009,84.02,83.989,84.006,228499999.0
2006-05-16 12:07:00,84.008,84.008,83.943,83.994,260399998.0
2006-05-16 12:08:00,83.987,84.009,83.986,83.997,124399999.0
2006-05-16 12:09:00,83.991,84.0,83.971,83.983,77599999.0
2006-05-16 12:10:00,84.002,84.003,83.975,83.984,246299995.0
2006-05-16 12:11:00,84.004,84.021,83.987,84.002,196199998.0
2006-05-16 12:12:00,84.031,84.061,84.031,84.061,120000001.0
2006-05-16 12:13:00,84.062,84.078,84.048,84.048,57000000.0
2006-05-16 12:14:00,84.059,84.088,84.057,84.088,311800002.0
2006-05-16 12:15:00,84.1,84.117,84.089,84.092,86600000.0
2006-05-16 12:16:00,84.087,84.115,84.082,84.103,132000000.0
2006-05-16 12:17:00,84.113,84.118,84.094,84.094,184600001.0
2006-05-16 12:18:00,84.105,84.114,84.081,84.083,170600002.0
2006-05-16 12:19:00,84.08,84.102,84.062,84.085,225999996.0
2006-05-16 12:20:00,84.106,84.112,84.077,84.099,238000000.0
2006-05-16 12:21:00,84.112,84.134,84.098,84.109,181900002.0
2006-05-16 12:22:00,84.156,84.175,84.13,84.137,162099999.0
2006-05-16 12:23:00,84.116,84.116,84.074,84.093,197199997.0
2006-05-16 12:24:00,84.105,84.105,84.048,84.048,313299997.0
2006-05-16 12:25:00,84.045,84.067,84.025,84.046,318900001.0
2006-05-16 12:26:00,84.026,84.043,84.012,84.03,178200001.0
2006-05-16 12:27:00,84.033,84.044,84.003,84.023,207199999.0
2006-05-16 12:28:00,84.032,84.05,84.008,84.008,193100002.0
2006-05-16 12:29:00,84.023,84.033,84.0,84.018,121599999.0
2006-05-16 12:30:00,84.005,84.022,83.985,84.0,212499999.0
2006-05-16 12:31:00,84.013,84.013,83.981,83.981,111300001.0
2006-05-16 12:32:00,83.991,84.013,83.98,83.98,306900005.0
2006-05-16 12:33:00,84.002,84.03,83.983,83.997,189599998.0
2006-05-16 12:34:00,84.036,84.036,84.001,84.001,137200000.0
2006-05-16 12:35:00,84.015,84.015,83.987,83.99,305399999.0
2006-05-16 12:36:00,83.996,84.032,83.991,84.016,192299997.0
2006-05-16 12:37:00,84.034,84.034,84.008,84.019,192600000.0
2006-05-16 12:38:00,84.007,84.022,83.986,83.986,126600001.0
2006-05-16 12:39:00,83.998,83.998,83.974,83.981,196099999.0
2006-05-16 12:40:00,83.966,83.984,83.958,83.984,137799999.0
2006-05-16 12:41:00,83.978,83.981,83.96,83.964,105300000.0
2006-05-16 12:42:00,83.981,83.986,83.962,83.967,186899998.0
2006-05-16 12:43:00,83.979,83.981,83.95,83.95,189699999.0
2006-05-16 12:44:00,83.952,83.981,83.952,83.981,152000000.0
2006-05-16 12:45:00,83.977,83.992,83.97,83.992,131699999.0
2006-05-16 12:46:00,83.949,83.975,83.949,83.974,255700001.0
2006-05-16 12:47:00,83.977,83.983,83.917,83.954,267699998.0
2006-05-16 12:48:00,83.963,83.981,83.959,83.977,126799999.0
2006-05-16 12:49:00,83.98,83.994,83.971,83.98,370599997.0
2006-05-16 12:50:00,83.988,83.996,83.976,83.983,196999997.0
2006-05-16 12:51:00,83.968,84.005,83.965,84.0,253900001.0
2006-05-16 12:52:00,83.996,84.005,83.972,83.992,268900003.0
2006-05-16 12:53:00,83.975,84.001,83.962,83.985,232700002.0
2006-05-16 12:54:00,83.974,83.992,83.966,83.985,212799998.0
2006-05-16 12:55:00,83.99,83.995,83.971,83.987,198700000.0
2006-05-16 12:56:00,83.973,83.992,83.966,83.992,153800001.0
2006-05-16 12:57:00,83.983,84.013,83.983,83.987,222199992.0
2006-05-16 12:58:00,84.008,84.009,83.987,83.992,177699998.0
2006-05-16 12:59:00,83.992,84.032,83.977,84.014,144100000.0
2006-05-16 13:00:00,83.99,84.015,83.99,84.014,220300002.0
2006-05-16 13:01:00,84.009,84.019,83.989,84.006,90100001.0
2006-05-16 13:02:00,84.011,84.011,83.974,83.974,186999998.0
2006-05-16 13:03:00,83.99,84.035,83.99,84.031,133300000.0
2006-05-16 13:04:00,84.033,84.036,84.018,84.018,145899999.0
2006-05-16 13:05:00,84.016,84.04,84.016,84.033,126699999.0
2006-05-16 13:06:00,84.03,84.043,84.007,84.024,325999998.0
2006-05-16 13:07:00,84.016,84.026,83.989,84.012,114100001.0
2006-05-16 13:08:00,84.01,84.01,83.964,83.985,213600001.0
2006-05-16 13:09:00,83.982,84.035,83.982,84.024,233799998.0
2006-05-16 13:10:00,84.012,84.032,83.98,84.0,174399999.0
2006-05-16 13:11:00,84.005,84.007,83.983,84.007,194000000.0
2006-05-16 13:12:00,84.003,84.036,84.003,84.035,244699999.0
2006-05-16 13:13:00,84.037,84.045,84.016,84.039,135999999.0
2006-05-16 13:14:00,84.02,84.035,84.0,84.03,119499999.0
2006-05-16 13:15:00,84.02,84.04,84.016,84.035,175300001.0
2006-05-16 13:16:00,84.027,84.075,84.027,84.075,211800005.0
2006-05-16 13:17:00,84.044,84.068,84.044,84.061,123900001.0
2006-05-16 13:18:00,84.045,84.071,84.038,84.044,255000005.0
2006-05-16 13:19:00,84.01,84.028,84.002,84.019,181400001.0
2006-05-16 13:20:00,84.011,84.025,83.999,84.008,57900000.0
2006-05-16 13:21:00,83.982,84.011,83.98,83.99,207800001.0
2006-05-16 13:22:00,83.977,83.999,83.977,83.996,113899999.0
2006-05-16 13:23:00,83.994,83.996,83.976,83.981,209399998.0
2006-05-16 13:24:00,83.989,83.996,83.973,83.974,292199997.0
2006-05-16 13:25:00,83.98,84.006,83.98,84.006,173400002.0
2006-05-16 13:26:00,84.006,84.006,83.978,83.992,126800002.0
2006-05-16 13:27:00,83.999,84.013,83.985,84.009,325099996.0
2006-05-16 13:28:00,84.011,84.011,83.989,83.989,151200001.0
2006-05-16 13:29:00,83.985,83.988,83.958,83.97,197900001.0
2006-05-16 13:30:00,83.987,84.006,83.971,83.977,110700003.0
2006-05-16 13:31:00,83.98,83.989,83.953,83.969,215100000.0
2006-05-16 13:32:00,83.984,83.988,83.967,83.971,234199995.0
2006-05-16 13:33:00,83.951,83.982,83.948,83.971,183899999.0
2006-05-16 13:34:00,83.973,83.975,83.955,83.959,244799999.0
2006-05-16 13:35:00,83.97,83.988,83.958,83.975,150999999.0
2006-05-16 13:36:00,83.973,83.981,83.956,83.957,215899999.0
2006-05-16 13:37:00,83.985,84.016,83.974,83.994,241200001.0
2006-05-16 13:38:00,84.0,84.002,83.979,83.979,111800001.0
2006-05-16 13:39:00,84.002,84.007,83.973,83.981,186799999.0
2006-05-16 13:40:00,83.997,84.005,83.976,83.996,231700002.0
2006-05-16 13:41:00,83.98,83.995,83.957,83.972,180000000.0
2006-05-16 13:42:00,83.963,83.99,83.955,83.972,168799998.0
2006-05-16 13:43:00,83.948,83.992,83.948,83.982,191299998.0
2006-05-16 13:44:00,83.984,83.988,83.963,83.968,216500000.0
2006-05-16 13:45:00,83.963,83.993,83.943,83.993,162900000.0
2006-05-16 13:46:00,83.979,84.0,83.971,83.984,162500002.0
2006-05-16 13:47:00,83.974,84.005,83.974,83.997,180999999.0
2006-05-16 13:48:00,83.987,84.0,83.974,83.993,263399998.0
2006-05-16 13:49:00,83.994,83.996,83.974,83.977,187800000.0
2006-05-16 13:50:00,83.965,83.995,83.965,83.995,191700000.0
2006-05-16 13:51:00,83.99,83.992,83.966,83.966,200399997.0
2006-05-16 13:52:00,83.968,83.998,83.95,83.956,215600001.0
2006-05-16 13:53:00,83.954,83.968,83.942,83.959,143799997.0
2006-05-16 13:54:00,83.925,83.958,83.925,83.95,174500000.0
2006-05-16 13:55:00,83.932,83.954,83.924,83.954,248600002.0
2006-05-16 13:56:00,83.939,83.952,83.92,83.945,188100000.0
2006-05-16 13:57:00,83.947,83.971,83.931,83.957,180200001.0
2006-05-16 13:58:00,83.961,83.976,83.948,83.969,163399998.0
2006-05-16 13:59:00,83.956,83.969,83.939,83.965,160199998.0
2006-05-16 14:00:00,83.972,83.973,83.944,83.953,168899999.0
2006-05-16 14:01:00,83.929,83.959,83.927,83.958,255900001.0
2006-05-16 14:02:00,83.925,83.946,83.921,83.937,153800001.0
2006-05-16 14:03:00,83.923,83.951,83.921,83.94,165100000.0
2006-05-16 14:04:00,83.937,83.954,83.93,83.951,240199998.0
2006-05-16 14:05:00,83.925,83.942,83.917,83.942,145099998.0
2006-05-16 14:06:00,83.914,83.933,83.905,83.922,206599999.0
2006-05-16 14:07:00,83.932,83.96,83.922,83.933,248900003.0
2006-05-16 14:08:00,83.947,83.989,83.947,83.989,189799999.0
2006-05-16 14:09:00,83.986,84.022,83.986,84.01,236300000.0
2006-05-16 14:10:00,84.015,84.015,83.979,83.979,112100001.0
2006-05-16 14:11:00,83.977,83.993,83.968,83.984,237299997.0
2006-05-16 14:12:00,83.968,83.986,83.963,83.975,149500000.0
2006-05-16 14:13:00,83.969,84.002,83.956,83.986,189999999.0
2006-05-16 14:14:00,83.979,84.0,83.966,83.978,190299998.0
2006-05-16 14:15:00,83.962,83.996,83.954,83.996,306299995.0
2006-05-16 14:16:00,83.973,83.996,83.968,83.991,183300000.0
2006-05-16 14:17:00,83.996,84.01,83.982,83.992,178700003.0
2006-05-16 14:18:00,83.983,83.983,83.944,83.944,171699999.0
2006-05-16 14:19:00,83.962,83.981,83.942,83.962,191100000.0
2006-05-16 14:20:00,83.975,83.997,83.971,83.993,89800000.0
2006-05-16 14:21:00,83.977,83.998,83.96,83.985,97400002.0
2006-05-16 14:22:00,83.986,83.999,83.973,83.979,219200001.0
2006-05-16 14:23:00,83.989,84.021,83.989,84.021,123699999.0
2006-05-16 14:24:00,84.02,84.028,84.004,84.01,241100003.0
2006-05-16 14:25:00,84.006,84.033,83.992,84.012,163199999.0
2006-05-16 14:26:00,83.998,84.015,83.971,83.997,149000000.0
2006-05-16 14:27:00,84.005,84.039,83.999,84.007,166199998.0
2006-05-16 14:28:00,84.006,84.029,83.998,84.02,129100000.0
2006-05-16 14:29:00,84.024,84.035,84.001,84.025,162700000.0
2006-05-16 14:30:00,84.003,84.03,84.003,84.025,345699998.0
2006-05-16 14:31:00,84.014,84.028,84.009,84.025,114900001.0
2006-05-16 14:32:00,84.018,84.018,83.986,83.996,142700001.0
2006-05-16 14:33:00,84.004,84.052,84.004,84.04,164199998.0
2006-05-16 14:34:00,84.04,84.06,84.023,84.039,126000001.0
2006-05-16 14:35:00,84.025,84.036,84.001,84.01,106700000.0
2006-05-16 14:36:00,84.013,84.057,83.997,84.048,186799999.0
2006-05-16 14:37:00,84.036,84.071,84.036,84.061,181099998.0
2006-05-16 14:38:00,84.049,84.067,84.042,84.06,192899999.0
2006-05-16 14:39:00,84.039,84.064,84.033,84.06,215099999.0
2006-05-16 14:40:00,84.026,84.07,84.023,84.046,210299998.0
2006-05-16 14:41:00,84.047,84.06,84.004,84.032,163700001.0
2006-05-16 14:42:00,84.024,84.039,84.006,84.006,224799997.0
2006-05-16 14:43:00,84.03,84.03,83.996,83.996,173600001.0
2006-05-16 14:44:00,84.011,84.028,83.979,84.025,188800000.0
2006-05-16 14:45:00,84.015,84.034,84.007,84.033,155799999.0
2006-05-16 14:46:00,84.054,84.092,84.043,84.073,197999999.0
2006-05-16 14:47:00,84.097,84.119,84.073,84.073,268099999.0
2006-05-16 14:48:00,84.065,84.12,84.065,84.108,142800000.0
2006-05-16 14:49:00,84.098,84.098,84.068,84.074,92900000.0
2006-05-16 14:50:00,84.081,84.104,84.06,84.081,165199998.0
2006-05-16 14:51:00,84.069,84.091,84.053,84.09,157600001.0
2006-05-16 14:52:00,84.093,84.127,84.085,84.107,144600000.0
2006-05-16 14:53:00,84.104,84.124,84.087,84.103,235199999.0
2006-05-16 14:54:00,84.1,84.118,84.094,84.105,232800000.0
2006-05-16 14:55:00,84.091,84.108,84.087,84.106,242999999.0
2006-05-16 14:56:00,84.1,84.1,84.067,84.075,170299997.0
2006-05-16 14:57:00,84.079,84.093,84.066,84.082,155200000.0
2006-05-16 14:58:00,84.063,84.081,84.056,84.067,230799998.0
2006-05-16 14:59:00,84.067,84.089,84.049,84.074,212999996.0
2006-05-16 15:00:00,84.089,84.115,84.075,84.095,178199998.0
2006-05-16 15:01:00,84.122,84.137,84.105,84.117,331499997.0
2006-05-16 15:02:00,84.119,84.148,84.116,84.13,183099999.0
2006-05-16 15:03:00,84.13,84.155,84.126,84.147,152700001.0
2006-05-16 15:04:00,84.12,84.143,84.105,84.121,129999998.0
2006-05-16 15:05:00,84.119,84.136,84.109,84.129,234899997.0
2006-05-16 15:06:00,84.114,84.137,84.091,84.137,172699999.0
2006-05-16 15:07:00,84.128,84.156,84.096,84.135,198899999.0
2006-05-16 15:08:00,84.134,84.163,84.121,84.149,165900001.0
2006-05-16 15:09:00,84.151,84.193,84.144,84.159,146600000.0
2006-05-16 15:10:00,84.17,84.188,84.155,84.187,235000001.0
2006-05-16 15:11:00,84.208,84.245,84.207,84.243,75500000.0
2006-05-16 15:12:00,84.215,84.238,84.206,84.228,253599997.0
2006-05-16 15:13:00,84.223,84.245,84.209,84.212,138500000.0
2006-05-16 15:14:00,84.233,84.257,84.224,84.257,98900000.0
2006-05-16 15:15:00,84.24,84.26,84.24,84.255,199399999.0
2006-05-16 15:16:00,84.248,84.283,84.233,84.263,125199999.0
2006-05-16 15:17:00,84.278,84.296,84.25,84.269,177699999.0
2006-05-16 15:18:00,84.298,84.314,84.29,84.299,261799998.0
2006-05-16 15:19:00,84.3,84.32,84.276,84.302,212899998.0
2006-05-16 15:20:00,84.309,84.324,84.298,84.323,230899998.0
2006-05-16 15:21:00,84.31,84.362,84.309,84.334,130400000.0
2006-05-16 15:22:00,84.332,84.332,84.306,84.313,144199999.0
2006-05-16 15:23:00,84.311,84.34,84.311,84.34,232400002.0
2006-05-16 15:24:00,84.331,84.365,84.325,84.343,266299996.0
2006-05-16 15:25:00,84.345,84.364,84.333,84.364,104400002.0
2006-05-16 15:26:00,84.36,84.36,84.329,84.329,253000002.0
2006-05-16 15:27:00,84.31,84.328,84.281,84.301,170099997.0
2006-05-16 15:28:00,84.305,84.307,84.275,84.275,122900002.0
2006-05-16 15:29:00,84.293,84.295,84.269,84.286,252899999.0
2006-05-16 15:30:00,84.288,84.296,84.272,84.276,194899995.0
2006-05-16 15:31:00,84.259,84.283,84.259,84.282,202299996.0
2006-05-16 15:32:00,84.251,84.27,84.247,84.258,145099999.0
2006-05-16 15:33:00,84.26,84.278,84.251,84.273,86200000.0
2006-05-16 15:34:00,84.283,84.297,84.269,84.28,262299998.0
2006-05-16 15:35:00,84.273,84.297,84.273,84.285,123600000.0
2006-05-16 15:36:00,84.278,84.278,84.248,84.26,131500002.0
2006-05-16 15:37:00,84.274,84.29,84.263,84.277,131000001.0
2006-05-16 15:38:00,84.277,84.315,84.277,84.294,231499999.0
2006-05-16 15:39:00,84.263,84.292,84.263,84.291,174500000.0
2006-05-16 15:40:00,84.272,84.292,84.208,84.289,244499998.0
2006-05-16 15:41:00,84.269,84.312,84.269,84.312,163000001.0
2006-05-16 15:42:00,84.303,84.327,84.301,84.316,201300000.0
2006-05-16 15:43:00,84.328,84.347,84.313,84.327,299800004.0
2006-05-16 15:44:00,84.35,84.367,84.308,84.308,96100001.0
2006-05-16 15:45:00,84.331,84.34,84.301,84.301,266499998.0
2006-05-16 15:46:00,84.313,84.354,84.313,84.352,221100000.0
2006-05-16 15:47:00,84.34,84.376,84.334,84.376,248199999.0
2006-05-16 15:48:00,84.367,84.369,84.341,84.353,137700000.0
2006-05-16 15:49:00,84.364,84.378,84.352,84.352,170399999.0
2006-05-16 15:50:00,84.365,84.367,84.346,84.351,214000001.0
2006-05-16 15:51:00,84.363,84.363,84.334,84.342,144099999.0
2006-05-16 15:52:00,84.33,84.348,84.315,84.335,245300002.0
2006-05-16 15:53:00,84.332,84.335,84.305,84.305,198100000.0
2006-05-16 15:54:00,84.298,84.321,84.298,84.313,103199999.0
2006-05-16 15:55:00,84.3,84.327,84.29,84.296,201799999.0
2006-05-16 15:56:00,84.312,84.364,84.312,84.364,178400001.0
2006-05-16 15:57:00,84.36,84.367,84.34,84.348,146099999.0
2006-05-16 15:58:00,84.377,84.396,84.351,84.351,205600000.0
2006-05-16 15:59:00,84.333,84.372,84.333,84.366,130100000.0
2006-05-16 16:00:00,84.359,84.367,84.32,84.32,265000001.0
2006-05-16 16:01:00,84.35,84.36,84.327,84.332,125600000.0
2006-05-16 16:02:00,84.333,84.356,84.333,84.34,112499999.0
2006-05-16 16:03:00,84.35,84.358,84.31,84.336,106999998.0
2006-05-16 16:04:00,84.365,84.374,84.335,84.335,229900004.0
2006-05-16 16:05:00,84.354,84.358,84.329,84.344,260800000.0
2006-05-16 16:06:00,84.347,84.35,84.322,84.33,158999997.0
2006-05-16 16:07:00,84.31,84.337,84.28,84.295,164800000.0
2006-05-16 16:08:00,84.296,84.334,84.29,84.334,98300000.0
2006-05-16 16:09:00,84.346,84.369,84.337,84.36,272200001.0
2006-05-16 16:10:00,84.367,84.372,84.352,84.36,112700000.0
2006-05-16 16:11:00,84.353,84.356,84.323,84.335,252400002.0
2006-05-16 16:12:00,84.348,84.35,84.327,84.327,119300001.0
2006-05-16 16:13:00,84.328,84.35,84.328,84.344,122500000.0
2006-05-16 16:14:00,84.289,84.339,84.289,84.339,186499997.0
2006-05-16 16:15:00,84.346,84.35,84.33,84.331,135899999.0
2006-05-16 16:16:00,84.333,84.344,84.316,84.328,180500002.0
2006-05-16 16:17:00,84.336,84.37,84.328,84.37,313299999.0
2006-05-16 16:18:00,84.365,84.37,84.341,84.341,160800000.0
2006-05-16 16:19:00,84.37,84.377,84.351,84.351,132999999.0
2006-05-16 16:20:00,84.37,84.402,84.359,84.384,231399999.0
2006-05-16 16:21:00,84.388,84.408,84.366,84.378,250599999.0
2006-05-16 16:22:00,84.385,84.397,84.375,84.379,153600000.0
2006-05-16 16:23:00,84.383,84.396,84.367,84.383,176600001.0
2006-05-16 16:24:00,84.382,84.382,84.357,84.357,142899999.0
2006-05-16 16:25:00,84.371,84.379,84.34,84.34,112600000.0
2006-05-16 16:26:00,84.361,84.38,84.348,84.366,240300001.0
2006-05-16 16:27:00,84.372,84.372,84.343,84.359,256900002.0
2006-05-16 16:28:00,84.377,84.409,84.369,84.39,113900000.0
2006-05-16 16:29:00,84.402,84.402,84.366,84.366,127199999.0
2006-05-16 16:30:00,84.377,84.395,84.361,84.382,232399997.0
2006-05-16 16:31:00,84.373,84.395,84.372,84.385,211300002.0
2006-05-16 16:32:00,84.381,84.395,84.363,84.378,163700001.0
2006-05-16 16:33:00,84.372,84.389,84.357,84.369,259400002.0
2006-05-16 16:34:00,84.363,84.39,84.363,84.383,145300000.0
2006-05-16 16:35:00,84.357,84.374,84.353,84.365,172099998.0
2006-05-16 16:36:00,84.353,84.388,84.353,84.373,117300000.0
2006-05-16 16:37:00,84.372,84.382,84.346,84.366,184499998.0
2006-05-16 16:38:00,84.359,84.381,84.357,84.38,205799996.0
2006-05-16 16:39:00,84.393,84.394,84.362,84.362,190700000.0
2006-05-16 16:40:00,84.375,84.411,84.375,84.405,207399998.0
2006-05-16 16:41:00,84.401,84.41,84.383,84.398,129100000.0
2006-05-16 16:42:00,84.38,84.395,84.365,84.385,205700000.0
2006-05-16 16:43:00,84.374,84.397,84.369,84.377,238299995.0
2006-05-16 16:44:00,84.398,84.403,84.379,84.395,265400005.0
2006-05-16 16:45:00,84.381,84.4,84.375,84.394,245399998.0
2006-05-16 16:46:00,84.39,84.398,84.366,84.385,167199998.0
2006-05-16 16:47:00,84.383,84.398,84.376,84.382,161499997.0
2006-05-16 16:48:00,84.371,84.391,84.357,84.374,275100002.0
2006-05-16 16:49:00,84.357,84.37,84.346,84.35,237799994.0
2006-05-16 16:50:00,84.368,84.384,84.349,84.35,158600001.0
2006-05-16 16:51:00,84.378,84.399,84.362,84.382,224999998.0
2006-05-16 16:52:00,84.399,84.408,84.371,84.393,197100003.0
2006-05-16 16:53:00,84.409,84.473,84.409,84.458,175499998.0
2006-05-16 16:54:00,84.445,84.461,84.422,84.442,124799999.0
2006-05-16 16:55:00,84.473,84.498,84.462,84.47,269000000.0
2006-05-16 16:56:00,84.47,84.487,84.464,84.485,146600002.0
2006-05-16 16:57:00,84.456,84.477,84.44,84.474,168099999.0
2006-05-16 16:58:00,84.457,84.491,84.457,84.485,173400004.0
2006-05-16 16:59:00,84.478,84.478,84.439,84.443,192900003.0
2006-05-16 17:00:00,84.443,84.443,84.408,84.41,202599999.0
2006-05-16 17:01:00,84.403,84.429,84.385,84.385,172499999.0
2006-05-16 17:02:00,84.402,84.427,84.402,84.419,170799997.0
2006-05-16 17:03:00,84.432,84.433,84.391,84.393,174200001.0
2006-05-16 17:04:00,84.425,84.425,84.397,84.397,194600000.0
2006-05-16 17:05:00,84.398,84.427,84.398,84.427,89999998.0
2006-05-16 17:06:00,84.425,84.446,84.406,84.418,173100001.0
2006-05-16 17:07:00,84.419,84.426,84.405,84.407,140499996.0
2006-05-16 17:08:00,84.377,84.403,84.374,84.4,130700000.0
2006-05-16 17:09:00,84.39,84.403,84.368,84.368,106100002.0
2006-05-16 17:10:00,84.404,84.412,84.386,84.394,79100000.0
2006-05-16 17:11:00,84.401,84.422,84.387,84.406,244500005.0
2006-05-16 17:12:00,84.413,84.432,84.403,84.408,224699999.0
2006-05-16 17:13:00,84.414,84.435,84.395,84.413,232800000.0
2006-05-16 17:14:00,84.405,84.427,84.391,84.406,121400000.0
2006-05-16 17:15:00,84.373,84.396,84.319,84.327,217700000.0
2006-05-16 17:16:00,84.327,84.332,84.294,84.305,177800000.0
2006-05-16 17:17:00,84.315,84.341,84.309,84.329,94600001.0
2006-05-16 17:18:00,84.294,84.314,84.281,84.306,167000000.0
2006-05-16 17:19:00,84.28,84.313,84.278,84.285,170399999.0
2006-05-16 17:20:00,84.303,84.325,84.294,84.319,205199999.0
2006-05-16 17:21:00,84.319,84.327,84.295,84.314,206299996.0
2006-05-16 17:22:00,84.315,84.33,84.308,84.33,183699996.0
2006-05-16 17:23:00,84.322,84.327,84.296,84.314,197399997.0
2006-05-16 17:24:00,84.319,84.341,84.313,84.341,226099999.0
2006-05-16 17:25:00,84.317,84.349,84.317,84.347,264000002.0
2006-05-16 17:26:00,84.345,84.35,84.33,84.33,274900000.0
2006-05-16 17:27:00,84.33,84.347,84.327,84.328,122500000.0
2006-05-16 17:28:00,84.345,84.347,84.33,84.33,99100001.0
2006-05-16 17:29:00,84.329,84.329,84.282,84.292,174799997.0
2006-05-16 17:30:00,84.278,84.304,84.277,84.29,174600000.0
2006-05-16 17:31:00,84.28,84.291,84.263,84.272,157000000.0
2006-05-16 17:32:00,84.273,84.302,84.273,84.277,202399999.0
2006-05-16 17:33:00,84.254,84.281,84.239,84.257,246000004.0
2006-05-16 17:34:00,84.26,84.268,84.236,84.243,338999998.0
2006-05-16 17:35:00,84.234,84.263,84.227,84.245,239100000.0
2006-05-16 17:36:00,84.216,84.24,84.213,84.235,175800000.0
2006-05-16 17:37:00,84.222,84.237,84.213,84.237,116800000.0
2006-05-16 17:38:00,84.245,84.258,84.223,84.232,222199999.0
2006-05-16 17:39:00,84.241,84.254,84.205,84.233,221100000.0
2006-05-16 17:40:00,84.229,84.243,84.205,84.218,163400001.0
2006-05-16 17:41:00,84.196,84.223,84.169,84.199,317499998.0
2006-05-16 17:42:00,84.198,84.231,84.198,84.213,149099997.0
2006-05-16 17:43:00,84.195,84.211,84.185,84.205,131100003.0
2006-05-16 17:44:00,84.184,84.219,84.18,84.219,202700003.0
2006-05-16 17:45:00,84.196,84.248,84.196,84.234,180600000.0
2006-05-16 17:46:00,84.226,84.24,84.22,84.235,119800002.0
2006-05-16 17:47:00,84.205,84.237,84.202,84.237,106599999.0
2006-05-16 17:48:00,84.225,84.251,84.219,84.234,192299997.0
2006-05-16 17:49:00,84.237,84.241,84.206,84.213,161700000.0
2006-05-16 17:50:00,84.217,84.245,84.217,84.245,187799997.0
2006-05-16 17:51:00,84.247,84.263,84.235,84.245,242399998.0
2006-05-16 17:52:00,84.265,84.265,84.238,84.239,187100002.0
2006-05-16 17:53:00,84.24,84.255,84.227,84.255,281699998.0
2006-05-16 17:54:00,84.246,84.272,84.244,84.271,200999998.0
2006-05-16 17:55:00,84.253,84.278,84.243,84.267,127099998.0
2006-05-16 17:56:00,84.241,84.258,84.235,84.248,123300001.0
2006-05-16 17:57:00,84.242,84.252,84.223,84.235,169600001.0
2006-05-16 17:58:00,84.241,84.27,84.214,84.232,185900001.0
2006-05-16 17:59:00,84.234,84.242,84.219,84.221,201599999.0
2006-05-16 18:00:00,84.187,84.242,84.187,84.233,281200001.0
2006-05-16 18:01:00,84.236,84.245,84.203,84.219,1545899999.0
2006-05-16 18:02:00,84.23,84.243,84.201,84.217,1691099985.0
2006-05-16 18:03:00,84.228,84.228,84.194,84.212,2036599997.0
2006-05-16 18:04:00,84.203,84.225,84.19,84.213,1769900002.0
2006-05-16 18:05:00,84.2,84.232,84.197,84.216,1919400000.0
2006-05-16 18:06:00,84.229,84.283,84.229,84.276,1562500006.0
2006-05-16 18:07:00,84.27,84.285,84.245,84.27,2070600008.0
2006-05-16 18:08:00,84.253,84.28,84.233,84.269,1964399991.0
2006-05-16 18:09:00,84.271,84.298,84.262,84.279,1542699990.0
2006-05-16 18:10:00,84.277,84.302,84.267,84.276,1804999993.0
2006-05-16 18:11:00,84.289,84.312,84.273,84.31,945500001.0
2006-05-16 18:12:00,84.312,84.32,84.292,84.292,1343099999.0
2006-05-16 18:13:00,84.28,84.315,84.28,84.303,1443699997.0
2006-05-16 18:14:00,84.305,84.321,84.283,84.312,1674099996.0
2006-05-16 18:15:00,84.34,84.38,84.34,84.38,749899990.0
2006-05-16 18:16:00,84.37,84.38,84.31,84.35,749899990.0
2006-05-16 18:17:00,84.268,84.288,84.257,84.274,749899990.0
2006-05-16 18:18:00,84.276,84.277,84.239,84.277,1325899996.0
2006-05-16 18:19:00,84.263,84.297,84.263,84.285,1708199998.0
2006-05-16 18:20:00,84.287,84.295,84.266,84.271,1545199993.0
2006-05-16 18:21:00,84.287,84.3,84.273,84.295,1571699999.0
2006-05-16 18:22:00,84.288,84.299,84.263,84.299,1482399990.0
2006-05-16 18:23:00,84.32,84.36,84.32,84.35,1726900007.0
2006-05-16 18:24:00,84.284,84.304,84.265,84.276,1726900007.0
2006-05-16 18:25:00,84.34,84.37,84.3,84.32,1793599997.0
2006-05-16 18:26:00,84.254,84.282,84.246,84.265,1793599997.0
2006-05-16 18:27:00,84.251,84.278,84.247,84.266,1371100010.0
2006-05-16 18:28:00,84.281,84.292,84.254,84.268,1254499999.0
2006-05-16 18:29:00,84.272,84.287,84.252,84.274,1376399998.0
2006-05-16 18:30:00,84.278,84.278,84.243,84.244,635299999.0
2006-05-16 18:31:00,84.248,84.266,84.228,84.228,1227200002.0
2006-05-16 18:32:00,84.237,84.269,84.234,84.264,1714900006.0
2006-05-16 18:33:00,84.255,84.269,84.23,84.247,2000199989.0
2006-05-16 18:34:00,84.256,84.282,84.245,84.258,1659299987.0
2006-05-16 18:35:00,84.26,84.278,84.241,84.245,1492699996.0
2006-05-16 18:36:00,84.26,84.298,84.258,84.296,1567399995.0
2006-05-16 18:37:00,84.285,84.298,84.263,84.284,1232299997.0
2006-05-16 18:38:00,84.291,84.291,84.254,84.26,765399995.0
2006-05-16 18:39:00,84.275,84.285,84.26,84.272,420399993.0
2006-05-16 18:40:00,84.285,84.285,84.262,84.275,876699996.0
2006-05-16 18:41:00,84.282,84.293,84.258,84.258,814899996.0
2006-05-16 18:42:00,84.271,84.297,84.256,84.284,828999992.0
2006-05-16 18:43:00,84.29,84.308,84.278,84.3,1609000002.0
2006-05-16 18:44:00,84.304,84.315,84.278,84.278,615400001.0
2006-05-16 18:45:00,84.301,84.313,84.271,84.271,1052699994.0
2006-05-16 18:46:00,84.28,84.304,84.276,84.291,765200001.0
2006-05-16 18:47:00,84.282,84.298,84.263,84.284,445900003.0
2006-05-16 18:48:00,84.286,84.311,84.273,84.311,729699998.0
2006-05-16 18:49:00,84.314,84.324,84.294,84.311,988299987.0
2006-05-16 18:50:00,84.307,84.307,84.272,84.272,989699998.0
2006-05-16 18:51:00,84.292,84.298,84.265,84.286,440700002.0
2006-05-16 18:52:00,84.301,84.316,84.285,84.297,911799996.0
2006-05-16 18:53:00,84.295,84.319,84.27,84.295,873400004.0
2006-05-16 18:54:00,84.304,84.304,84.263,84.269,855800001.0
2006-05-16 18:55:00,84.268,84.28,84.248,84.26,1188700001.0
2006-05-16 18:56:00,84.239,84.27,84.239,84.265,621899994.0
2006-05-16 18:57:00,84.242,84.272,84.241,84.272,347100001.0
2006-05-16 18:58:00,84.249,84.29,84.249,84.261,1195099999.0
2006-05-16 18:59:00,84.283,84.298,84.269,84.269,874399997.0
2006-05-16 19:00:00,84.261,84.291,84.255,84.282,833299998.0
2006-05-16 19:01:00,84.272,84.301,84.267,84.294,569699998.0
2006-05-16 19:02:00,84.295,84.312,84.281,84.303,239099999.0
2006-05-16 19:03:00,84.311,84.315,84.282,84.287,699699989.0
2006-05-16 19:04:00,84.31,84.329,84.292,84.31,743299995.0
2006-05-16 19:05:00,84.311,84.335,84.3,84.315,496199998.0
2006-05-16 19:06:00,84.315,84.315,84.258,84.258,439499997.0
2006-05-16 19:07:00,84.274,84.282,84.256,84.269,894899997.0
2006-05-16 19:08:00,84.273,84.286,84.262,84.262,924999996.0
2006-05-16 19:09:00,84.27,84.285,84.253,84.262,848399997.0
2006-05-16 19:10:00,84.259,84.28,84.251,84.27,538600001.0
2006-05-16 19:11:00,84.257,84.278,84.257,84.275,110300000.0
2006-05-16 19:12:00,84.256,84.273,84.247,84.267,615899995.0
2006-05-16 19:13:00,84.246,84.27,84.245,84.262,405400002.0
2006-05-16 19:14:00,84.254,84.286,84.254,84.275,474000000.0
2006-05-16 19:15:00,84.277,84.287,84.256,84.274,640700004.0
2006-05-16 19:16:00,84.26,84.284,84.251,84.275,371199996.0
2006-05-16 19:17:00,84.263,84.287,84.263,84.287,622599994.0
2006-05-16 19:18:00,84.279,84.296,84.268,84.288,498599997.0
2006-05-16 19:19:00,84.283,84.307,84.278,84.307,614699997.0
2006-05-16 19:20:00,84.314,84.324,84.3,84.301,425399996.0
2006-05-16 19:21:00,84.326,84.344,84.316,84.318,357700006.0
2006-05-16 19:22:00,84.313,84.344,84.23,84.285,377900000.0
2006-05-16 19:23:00,84.324,84.325,84.287,84.294,1448100003.0
2006-05-16 19:24:00,84.306,84.308,84.27,84.273,545099999.0
2006-05-16 19:25:00,84.282,84.294,84.248,84.248,1013199995.0
2006-05-16 19:26:00,84.261,84.283,84.247,84.275,1303500003.0
2006-05-16 19:27:00,84.257,84.276,84.247,84.274,1013399994.0
2006-05-16 19:28:00,84.26,84.293,84.26,84.293,548099999.0
2006-05-16 19:29:00,84.275,84.302,84.273,84.3,612299993.0
2006-05-16 19:30:00,84.285,84.298,84.268,84.285,929099992.0
2006-05-16 19:31:00,84.282,84.289,84.26,84.265,672399990.0
2006-05-16 19:32:00,84.267,84.279,84.246,84.279,828099994.0
2006-05-16 19:33:00,84.28,84.28,84.254,84.266,558800000.0
2006-05-16 19:34:00,84.276,84.328,84.274,84.328,788199997.0
2006-05-16 19:35:00,84.321,84.335,84.279,84.294,752600005.0
2006-05-16 19:36:00,84.285,84.307,84.281,84.302,556299998.0
2006-05-16 19:37:00,84.295,84.321,84.293,84.321,259500003.0
2006-05-16 19:38:00,84.298,84.321,84.288,84.313,1019599995.0
2006-05-16 19:39:00,84.305,84.32,84.28,84.297,1032400002.0
2006-05-16 19:40:00,84.31,84.32,84.286,84.31,598200001.0
2006-05-16 19:41:00,84.31,84.31,84.278,84.279,996099996.0
2006-05-16 19:42:00,84.255,84.284,84.236,84.236,546000000.0
2006-05-16 19:43:00,84.237,84.263,84.235,84.256,473299999.0
2006-05-16 19:44:00,84.263,84.27,84.234,84.234,458599996.0
2006-05-16 19:45:00,84.232,84.268,84.232,84.268,447899997.0
2006-05-16 19:46:00,84.26,84.27,84.241,84.245,452099999.0
2006-05-16 19:47:00,84.222,84.263,84.222,84.252,167199999.0
2006-05-16 19:48:00,84.255,84.259,84.222,84.242,917899998.0
2006-05-16 19:49:00,84.233,84.246,84.2,84.23,722699996.0
2006-05-16 19:50:00,84.24,84.255,84.223,84.231,469200000.0
2006-05-16 19:51:00,84.252,84.258,84.234,84.234,348499999.0
2006-05-16 19:52:00,84.245,84.257,84.214,84.235,508499997.0
2006-05-16 19:53:00,84.257,84.257,84.232,84.24,639399995.0
2006-05-16 19:54:00,84.234,84.257,84.221,84.243,894499998.0
2006-05-16 19:55:00,84.232,84.257,84.227,84.245,326300001.0
2006-05-16 19:56:00,84.24,84.254,84.222,84.227,365499996.0
2006-05-16 19:57:00,84.24,84.265,84.234,84.262,446400000.0
2006-05-16 19:58:00,84.246,84.263,84.233,84.245,702199999.0
2006-05-16 19:59:00,84.231,84.28,84.23,84.28,723699998.0
2006-05-16 20:00:00,84.281,84.299,84.269,84.285,280800003.0
2006-05-16 20:01:00,84.281,84.293,84.262,84.275,507099996.0
2006-05-16 20:02:00,84.295,84.295,84.262,84.264,739100001.0
2006-05-16 20:03:00,84.263,84.286,84.261,84.283,387000005.0
2006-05-16 20:04:00,84.29,84.291,84.224,84.268,280600000.0
2006-05-16 20:05:00,84.276,84.276,84.232,84.256,628699995.0
2006-05-16 20:06:00,84.252,84.26,84.234,84.24,1004900001.0
2006-05-16 20:07:00,84.255,84.259,84.224,84.238,760899995.0
2006-05-16 20:08:00,84.255,84.269,84.248,84.248,411199995.0
2006-05-16 20:09:00,84.24,84.259,84.231,84.25,494500000.0
2006-05-16 20:10:00,84.252,84.259,84.234,84.258,793900002.0
2006-05-16 20:11:00,84.262,84.268,84.242,84.258,781099995.0
2006-05-16 20:12:00,84.256,84.27,84.233,84.253,1489500001.0
2006-05-16 20:13:00,84.266,84.266,84.234,84.242,722299995.0
2006-05-16 20:14:00,84.272,84.277,84.243,84.264,529199995.0
2006-05-16 20:15:00,84.271,84.271,84.244,84.258,849699998.0
2006-05-16 20:16:00,84.244,84.266,84.226,84.25,636199996.0
2006-05-16 20:17:00,84.237,84.253,84.222,84.238,362000000.0
2006-05-16 20:18:00,84.236,84.261,84.224,84.252,109900000.0
2006-05-16 20:19:00,84.26,84.26,84.228,84.231,257899998.0
2006-05-16 20:20:00,84.245,84.257,84.225,84.239,516900001.0
2006-05-16 20:21:00,84.231,84.253,84.229,84.242,723299991.0
2006-05-16 20:22:00,84.24,84.248,84.217,84.222,770900001.0
2006-05-16 20:23:00,84.234,84.25,84.214,84.23,557500002.0
2006-05-16 20:24:00,84.232,84.242,84.209,84.212,466100003.0
2006-05-16 20:25:00,84.222,84.23,84.2,84.207,633499995.0
2006-05-16 20:26:00,84.227,84.227,84.182,84.182,409600000.0
2006-05-16 20:27:00,84.207,84.221,84.194,84.203,448999995.0
2006-05-16 20:28:00,84.225,84.234,84.199,84.199,1081400000.0
2006-05-16 20:29:00,84.216,84.222,84.181,84.184,1383200001.0
2006-05-16 20:30:00,84.194,84.224,84.192,84.206,1598899994.0
2006-05-16 20:31:00,84.199,84.213,84.186,84.208,1025999999.0
2006-05-16 20:32:00,84.205,84.205,84.159,84.171,1260499999.0
2006-05-16 20:33:00,84.195,84.199,84.169,84.171,783200004.0
2006-05-16 20:34:00,84.163,84.177,84.142,84.167,418199997.0
2006-05-16 20:35:00,84.17,84.193,84.163,84.18,592199997.0
2006-05-16 20:36:00,84.186,84.199,84.168,84.186,559400000.0
2006-05-16 20:37:00,84.172,84.214,84.169,84.214,483999998.0
2006-05-16 20:38:00,84.218,84.23,84.203,84.218,806600001.0
2006-05-16 20:39:00,84.202,84.226,84.197,84.214,512099997.0
2006-05-16 20:40:00,84.218,84.236,84.205,84.207,1130400003.0
2006-05-16 20:41:00,84.218,84.254,84.218,84.235,772500000.0
2006-05-16 20:42:00,84.255,84.276,84.226,84.259,913699996.0
2006-05-16 20:43:00,84.275,84.29,84.258,84.273,805799993.0
2006-05-16 20:44:00,84.292,84.296,84.263,84.296,847799996.0
2006-05-16 20:45:00,84.316,84.327,84.293,84.327,753999996.0
2006-05-16 20:46:00,84.317,84.332,84.294,84.31,618799996.0
2006-05-16 20:47:00,84.304,84.321,84.295,84.315,1117999997.0
2006-05-16 20:48:00,84.298,84.321,84.291,84.312,610399997.0
2006-05-16 20:49:00,84.319,84.341,84.307,84.309,410699997.0
2006-05-16 20:50:00,84.318,84.337,84.29,84.331,1166199988.0
2006-05-16 20:51:00,84.307,84.327,84.301,84.326,480899998.0
2006-05-16 20:52:00,84.309,84.327,84.301,84.323,379399999.0
2006-05-16 20:53:00,84.305,84.33,84.292,84.313,1217299999.0
2006-05-16 20:54:00,84.285,84.32,84.285,84.3,473800001.0
2006-05-16 20:55:00,84.297,84.31,84.281,84.283,1149000010.0
2006-05-16 20:56:00,84.299,84.311,84.279,84.294,712699996.0
2006-05-16 20:57:00,84.303,84.326,84.297,84.322,611899999.0
2006-05-16 20:58:00,84.32,84.33,84.302,84.31,1458099996.0
2006-05-16 20:59:00,84.321,84.351,84.308,84.342,1038899998.0
2006-05-16 21:00:00,84.351,84.375,84.322,84.322,1423100004.0
2006-05-16 21:01:00,84.317,84.335,84.301,84.324,988499994.0
2006-05-16 21:02:00,84.329,84.343,84.319,84.326,504300005.0
2006-05-16 21:03:00,84.344,84.344,84.318,84.323,366399999.0
2006-05-16 21:04:00,84.331,84.331,84.292,84.292,382099999.0
2006-05-16 21:05:00,84.31,84.332,84.283,84.307,867899996.0
2006-05-16 21:06:00,84.306,84.326,84.295,84.316,666299998.0
2006-05-16 21:07:00,84.313,84.313,84.272,84.298,781799997.0
2006-05-16 21:08:00,84.305,84.315,84.28,84.29,825899995.0
2006-05-16 21:09:00,84.303,84.331,84.303,84.331,290499999.0
2006-05-16 21:10:00,84.313,84.333,84.285,84.33,570000000.0
2006-05-16 21:11:00,84.315,84.332,84.3,84.32,465399992.0
2006-05-16 21:12:00,84.304,84.322,84.293,84.308,286799999.0
2006-05-16 21:13:00,84.303,84.307,84.278,84.281,416000002.0
2006-05-16 21:14:00,84.282,84.303,84.276,84.3,758500000.0
2006-05-16 21:15:00,84.276,84.308,84.266,84.282,782299999.0
2006-05-16 21:16:00,84.282,84.295,84.261,84.268,691899997.0
2006-05-16 21:17:00,84.264,84.284,84.246,84.278,1116099997.0
2006-05-16 21:18:00,84.271,84.298,84.26,84.293,777999995.0
2006-05-16 21:19:00,84.269,84.301,84.265,84.286,711099995.0
2006-05-16 21:20:00,84.269,84.285,84.252,84.273,1243999990.0
2006-05-16 21:21:00,84.264,84.264,84.236,84.24,923799992.0
2006-05-16 21:22:00,84.256,84.267,84.24,84.24,975299998.0
2006-05-16 21:23:00,84.253,84.274,84.249,84.266,839599991.0
2006-05-16 21:24:00,84.247,84.265,84.234,84.252,979900003.0
2006-05-16 21:25:00,84.253,84.262,84.227,84.229,1000200000.0
2006-05-16 21:26:00,84.245,84.263,84.231,84.236,515700002.0
2006-05-16 21:27:00,84.245,84.246,84.22,84.228,384799998.0
2006-05-16 21:28:00,84.238,84.246,84.204,84.216,404700003.0
2006-05-16 21:29:00,84.217,84.233,84.204,84.21,685100006.0
2006-05-16 21:30:00,84.199,84.226,84.192,84.21,396799996.0
2006-05-16 21:31:00,84.216,84.243,84.2,84.23,259999998.0
2006-05-16 21:32:00,84.223,84.229,84.202,84.202,417399998.0
2006-05-16 21:33:00,84.22,84.22,84.189,84.198,458599995.0
2006-05-16 21:34:00,84.228,84.228,84.205,84.208,246700000.0
2006-05-16 21:35:00,84.212,84.246,84.212,84.235,328200000.0
2006-05-16 21:36:00,84.218,84.24,84.214,84.228,384000000.0
2006-05-16 21:37:00,84.2,84.221,84.191,84.215,638099996.0
2006-05-16 21:38:00,84.192,84.216,84.189,84.189,104199999.0
2006-05-16 21:39:00,84.183,84.204,84.183,84.195,302599999.0
2006-05-16 21:40:00,84.167,84.205,84.167,84.197,407699998.0
2006-05-16 21:41:00,84.191,84.219,84.191,84.212,370400000.0
2006-05-16 21:42:00,84.203,84.237,84.203,84.237,404100002.0
2006-05-16 21:43:00,84.243,84.262,84.238,84.255,335799995.0
2006-05-16 21:44:00,84.246,84.249,84.217,84.231,821900000.0
2006-05-16 21:45:00,84.223,84.245,84.218,84.238,481399998.0
2006-05-16 21:46:00,84.218,84.234,84.212,84.226,270399996.0
2006-05-16 21:47:00,84.214,84.245,84.212,84.245,369800003.0
2006-05-16 21:48:00,84.254,84.267,84.236,84.244,626599997.0
2006-05-16 21:49:00,84.237,84.265,84.237,84.253,340699997.0
2006-05-16 21:50:00,84.253,84.258,84.234,84.234,281300001.0
2006-05-16 21:51:00,84.23,84.252,84.229,84.252,287200000.0
2006-05-16 21:52:00,84.238,84.255,84.237,84.255,125600002.0
2006-05-16 21:53:00,84.255,84.26,84.237,84.248,534700000.0
2006-05-16 21:54:00,84.227,84.26,84.227,84.26,256700002.0
2006-05-16 21:55:00,84.255,84.256,84.226,84.226,308199996.0
2006-05-16 21:56:00,84.243,84.255,84.221,84.221,277900001.0
2006-05-16 21:57:00,84.248,84.253,84.223,84.223,105300001.0
2006-05-16 21:58:00,84.228,84.255,84.228,84.253,203500001.0
2006-05-16 21:59:00,84.24,84.265,84.232,84.247,330700001.0
2006-05-16 22:00:00,84.244,84.245,84.218,84.24,532600001.0
2006-05-16 22:01:00,84.233,84.242,84.217,84.231,677199999.0
2006-05-16 22:02:00,84.224,84.242,84.214,84.238,695200008.0
2006-05-16 22:03:00,84.226,84.256,84.222,84.24,457699996.0
2006-05-16 22:04:00,84.227,84.256,84.227,84.251,604800001.0
2006-05-16 22:05:00,84.244,84.259,84.23,84.23,201300003.0
2006-05-16 22:06:00,84.235,84.24,84.214,84.228,182399998.0
2006-05-16 22:07:00,84.237,84.253,84.223,84.223,319399995.0
2006-05-16 22:08:00,84.223,84.243,84.223,84.242,176200000.0
2006-05-16 22:09:00,84.247,84.258,84.231,84.231,128199999.0
2006-05-16 22:10:00,84.267,84.267,84.233,84.24,211500000.0
2006-05-16 22:11:00,84.254,84.264,84.24,84.24,364100002.0
2006-05-16 22:12:00,84.239,84.255,84.229,84.255,487600001.0
2006-05-16 22:13:00,84.255,84.265,84.236,84.24,489799999.0
2006-05-16 22:14:00,84.253,84.265,84.233,84.233,307699998.0
2006-05-16 22:15:00,84.231,84.257,84.228,84.257,174900000.0
2006-05-16 22:16:00,84.263,84.267,84.232,84.248,411999996.0
2006-05-16 22:17:00,84.262,84.27,84.245,84.251,202799999.0
2006-05-16 22:18:00,84.248,84.266,84.236,84.263,467600002.0
2006-05-16 22:19:00,84.263,84.267,84.238,84.249,439599997.0
2006-05-16 22:20:00,84.247,84.274,84.241,84.246,249199997.0
2006-05-16 22:21:00,84.268,84.27,84.244,84.25,274300002.0
2006-05-16 22:22:00,84.268,84.275,84.253,84.253,267700000.0
2006-05-16 22:23:00,84.264,84.264,84.238,84.264,378199998.0
2006-05-16 22:24:00,84.247,84.275,84.247,84.265,231400001.0
2006-05-16 22:25:00,84.262,84.267,84.248,84.252,235600001.0
2006-05-16 22:26:00,84.243,84.26,84.234,84.253,84800000.0
2006-05-16 22:27:00,84.242,84.266,84.225,84.264,657599994.0
2006-05-16 22:28:00,84.262,84.262,84.229,84.247,221100002.0
2006-05-16 22:29:00,84.234,84.252,84.212,84.232,349500003.0
2006-05-16 22:30:00,84.224,84.224,84.189,84.197,162600002.0
2006-05-16 22:31:00,84.194,84.213,84.168,84.199,517099995.0
2006-05-16 22:32:00,84.187,84.204,84.173,84.197,283499998.0
2006-05-16 22:33:00,84.194,84.218,84.182,84.212,832900001.0
2006-05-16 22:34:00,84.194,84.228,84.189,84.216,592900004.0
2006-05-16 22:35:00,84.197,84.213,84.191,84.213,171400000.0
2006-05-16 22:36:00,84.194,84.221,84.193,84.221,286300003.0
2006-05-16 22:37:00,84.212,84.227,84.193,84.213,180300002.0
2006-05-16 22:38:00,84.205,84.22,84.185,84.22,189299999.0
2006-05-16 22:39:00,84.194,84.21,84.179,84.2,278099997.0
2006-05-16 22:40:00,84.2,84.21,84.178,84.187,257900001.0
2006-05-16 22:41:00,84.178,84.197,84.178,84.19,163799998.0
2006-05-16 22:42:00,84.203,84.204,84.173,84.173,246999998.0
2006-05-16 22:43:00,84.196,84.2,84.162,84.185,363400002.0
2006-05-16 22:44:00,84.187,84.208,84.166,84.169,387500000.0
2006-05-16 22:45:00,84.164,84.193,84.145,84.185,532399993.0
2006-05-16 22:46:00,84.18,84.19,84.142,84.142,273699996.0
2006-05-16 22:47:00,84.181,84.181,84.144,84.148,232599998.0
2006-05-16 22:48:00,84.161,84.18,84.14,84.165,217900001.0
2006-05-16 22:49:00,84.141,84.178,84.134,84.172,287499996.0
2006-05-16 22:50:00,84.145,84.18,84.136,84.18,283399999.0
2006-05-16 22:51:00,84.182,84.206,84.165,84.167,261599999.0
2006-05-16 22:52:00,84.18,84.188,84.152,84.168,179100000.0
2006-05-16 22:53:00,84.188,84.188,84.131,84.15,544099999.0
2006-05-16 22:54:00,84.178,84.18,84.145,84.149,314099998.0
2006-05-16 22:55:00,84.155,84.185,84.155,84.175,227199999.0
2006-05-16 22:56:00,84.18,84.193,84.158,84.176,265899998.0
2006-05-16 22:57:00,84.173,84.191,84.14,84.179,366300001.0
2006-05-16 22:58:00,84.165,84.189,84.133,84.185,188999998.0
2006-05-16 22:59:00,84.155,84.19,84.102,84.15,582799996.0
2006-05-16 23:00:00,84.181,84.206,84.165,84.194,223700000.0
2006-05-16 23:01:00,84.206,84.207,84.135,84.165,187300000.0
2006-05-16 23:02:00,84.164,84.225,84.164,84.193,185599999.0
2006-05-16 23:03:00,84.185,84.217,84.169,84.186,139900000.0
2006-05-16 23:04:00,84.179,84.21,84.167,84.19,187300003.0
2006-05-16 23:05:00,84.175,84.199,84.14,84.161,182100000.0
2006-05-16 23:06:00,84.118,84.179,84.118,84.165,177900001.0
2006-05-16 23:07:00,84.172,84.185,84.138,84.143,198700000.0
2006-05-16 23:08:00,84.135,84.162,84.121,84.122,254500001.0
2006-05-16 23:09:00,84.138,84.17,84.122,84.139,172799999.0
2006-05-16 23:10:00,84.16,84.181,84.138,84.144,289299996.0
2006-05-16 23:11:00,84.177,84.177,84.114,84.114,189900000.0
2006-05-16 23:12:00,84.135,84.152,84.123,84.142,205399998.0
2006-05-16 23:13:00,84.111,84.145,84.102,84.127,169599998.0
2006-05-16 23:14:00,84.099,84.13,84.088,84.097,224800003.0
2006-05-16 23:15:00,84.095,84.135,84.087,84.09,202099998.0
2006-05-16 23:16:00,84.102,84.142,84.095,84.119,185100002.0
2006-05-16 23:17:00,84.109,84.128,84.087,84.089,357299999.0
2006-05-16 23:18:00,84.094,84.125,84.094,84.118,223099999.0
2006-05-16 23:19:00,84.12,84.133,84.095,84.123,179799998.0
2006-05-16 23:20:00,84.094,84.12,84.077,84.096,258300000.0
2006-05-16 23:21:00,84.11,84.139,84.093,84.094,170100001.0
2006-05-16 23:22:00,84.076,84.11,84.047,84.069,135999998.0
2006-05-16 23:23:00,84.098,84.113,84.041,84.066,299899998.0
2006-05-16 23:24:00,84.066,84.103,84.046,84.088,87000000.0
2006-05-16 23:25:00,84.04,84.085,84.036,84.043,125899999.0
2006-05-16 23:26:00,84.037,84.109,84.028,84.072,223999999.0
2006-05-16 23:27:00,84.057,84.085,84.034,84.085,172799998.0
2006-05-16 23:28:00,84.08,84.089,84.05,84.05,298899998.0
2006-05-16 23:29:00,84.018,84.084,84.018,84.077,176999998.0
2006-05-16 23:30:00,84.049,84.065,84.016,84.016,242799999.0
2006-05-16 23:31:00,84.068,84.082,84.012,84.05,190399999.0
2006-05-16 23:32:00,84.037,84.052,84.006,84.013,117200001.0
2006-05-16 23:33:00,84.015,84.06,83.997,84.044,145500001.0
2006-05-16 23:34:00,84.048,84.077,84.014,84.043,357499995.0
2006-05-16 23:35:00,84.039,84.059,84.008,84.022,243299999.0
2006-05-16 23:36:00,84.02,84.051,83.997,84.01,188900002.0
2006-05-16 23:37:00,84.016,84.048,84.014,84.035,124999999.0
2006-05-16 23:38:00,84.001,84.034,84.0,84.026,124300000.0
2006-05-16 23:39:00,84.023,84.075,83.975,84.054,144300000.0
2006-05-16 23:40:00,84.03,84.084,84.016,84.038,230599996.0
2006-05-16 23:41:00,84.048,84.084,84.037,84.054,328600006.0
2006-05-16 23:42:00,84.079,84.097,84.032,84.032,240799998.0
2006-05-16 23:43:00,84.026,84.072,84.026,84.045,239599997.0
2006-05-16 23:44:00,84.032,84.066,84.02,84.053,230600002.0
2006-05-16 23:45:00,84.005,84.041,84.001,84.023,259300001.0
2006-05-16 23:46:00,83.986,84.166,83.971,84.166,167300000.0
2006-05-16 23:47:00,84.137,84.163,84.038,84.038,133800002.0
2006-05-16 23:48:00,84.0,84.02,84.0,84.02,42700001.0
2006-05-16 23:49:00,84.007,84.02,83.988,84.0,120699999.0
2006-05-16 23:50:00,83.992,84.02,83.992,84.015,143699998.0
2006-05-16 23:51:00,84.005,84.033,83.982,84.002,155300003.0
2006-05-16 23:52:00,84.013,84.033,84.0,84.033,145500000.0
2006-05-16 23:53:00,84.036,84.044,83.999,84.025,92799999.0
2006-05-16 23:54:00,84.036,84.058,84.036,84.056,142399999.0
2006-05-16 23:55:00,84.063,84.07,84.046,84.05,218300004.0
2006-05-16 23:56:00,84.05,84.058,84.049,84.058,103199998.0
2006-05-16 23:57:00,84.054,84.075,84.054,84.073,102699999.0
2006-05-16 23:58:00,84.057,84.073,84.053,84.071,212999999.0
2006-05-16 23:59:00,84.069,84.093,84.063,84.081,273499999.0
2006-05-17 00:00:00,84.085,84.085,84.06,84.083,242799998.0
2006-05-17 00:01:00,84.068,84.085,84.058,84.082,181399999.0
2006-05-17 00:02:00,84.064,84.078,84.042,84.063,211799996.0
2006-05-17 00:03:00,84.06,84.085,84.038,84.071,214400000.0
2006-05-17 00:04:00,84.072,84.087,84.052,84.086,214599999.0
2006-05-17 00:05:00,84.083,84.085,84.065,84.068,299899996.0
2006-05-17 00:06:00,84.087,84.088,84.06,84.076,144900003.0
2006-05-17 00:07:00,84.083,84.087,84.053,84.073,178399999.0
2006-05-17 00:08:00,84.08,84.09,84.062,84.072,183200001.0
2006-05-17 00:09:00,84.086,84.095,84.064,84.079,173999996.0
2006-05-17 00:10:00,84.093,84.105,84.068,84.095,208100001.0
2006-05-17 00:11:00,84.085,84.098,84.076,84.092,131000001.0
2006-05-17 00:12:00,84.094,84.097,84.073,84.073,107099999.0
2006-05-17 00:13:00,84.067,84.095,84.066,84.09,259900003.0
2006-05-17 00:14:00,84.083,84.105,84.078,84.093,245099999.0
2006-05-17 00:15:00,84.073,84.097,84.058,84.073,157200000.0
2006-05-17 00:16:00,84.069,84.091,84.067,84.091,208700001.0
2006-05-17 00:17:00,84.094,84.112,84.089,84.112,86300000.0
2006-05-17 00:18:00,84.118,84.12,84.089,84.089,299199999.0
2006-05-17 00:19:00,84.092,84.118,84.092,84.108,202999999.0
2006-05-17 00:20:00,84.08,84.119,84.078,84.119,232400000.0
2006-05-17 00:21:00,84.109,84.109,84.08,84.08,188899999.0
2006-05-17 00:22:00,84.094,84.098,84.074,84.079,318600000.0
2006-05-17 00:23:00,84.076,84.097,84.067,84.089,322000000.0
2006-05-17 00:24:00,84.08,84.085,84.06,84.06,169699999.0
2006-05-17 00:25:00,84.068,84.093,84.068,84.093,149199999.0
2006-05-17 00:26:00,84.095,84.1,84.078,84.08,212599998.0
2006-05-17 00:27:00,84.089,84.102,84.081,84.1,181599999.0
2006-05-17 00:28:00,84.078,84.1,84.071,84.09,218100002.0
2006-05-17 00:29:00,84.076,84.1,84.072,84.1,179399996.0
2006-05-17 00:30:00,84.09,84.09,84.038,84.053,170299999.0
2006-05-17 00:31:00,84.057,84.063,84.042,84.048,134300000.0
2006-05-17 00:32:00,84.064,84.066,84.04,84.044,151199999.0
2006-05-17 00:33:00,84.064,84.083,84.042,84.061,169399997.0
2006-05-17 00:34:00,84.075,84.079,84.04,84.04,255600002.0
2006-05-17 00:35:00,84.038,84.065,84.038,84.057,114600001.0
2006-05-17 00:36:00,84.059,84.059,84.032,84.045,165000001.0
2006-05-17 00:37:00,84.029,84.061,84.029,84.058,204399999.0
2006-05-17 00:38:00,84.051,84.07,84.04,84.063,181100000.0
2006-05-17 00:39:00,84.056,84.059,84.037,84.043,67500000.0
2006-05-17 00:40:00,84.046,84.084,84.046,84.07,180700000.0
2006-05-17 00:41:00,84.083,84.092,84.072,84.076,156300001.0
2006-05-17 00:42:00,84.058,84.104,84.058,84.092,294999999.0
2006-05-17 00:43:00,84.093,84.107,84.054,84.09,153800003.0
2006-05-17 00:44:00,84.105,84.113,84.09,84.094,190599999.0
2006-05-17 00:45:00,84.107,84.114,84.086,84.107,122700000.0
2006-05-17 00:46:00,84.105,84.114,84.089,84.099,78499998.0
2006-05-17 00:47:00,84.114,84.114,84.088,84.114,187500000.0
2006-05-17 00:48:00,84.12,84.12,84.09,84.09,184199998.0
2006-05-17 00:49:00,84.102,84.12,84.095,84.12,134700001.0
2006-05-17 00:50:00,84.125,84.125,84.1,84.1,239799999.0
2006-05-17 00:51:00,84.115,84.12,84.09,84.115,211100001.0
2006-05-17 00:52:00,84.114,84.121,84.096,84.102,249700001.0
2006-05-17 00:53:00,84.115,84.144,84.104,84.13,188699997.0
2006-05-17 00:54:00,84.134,84.155,84.132,84.132,158300000.0
2006-05-17 00:55:00,84.141,84.171,84.136,84.16,249100000.0
2006-05-17 00:56:00,84.153,84.173,84.144,84.157,139000002.0
2006-05-17 00:57:00,84.148,84.167,84.147,84.164,135300000.0
2006-05-17 00:58:00,84.159,84.182,84.149,84.165,77700000.0
2006-05-17 00:59:00,84.186,84.187,84.163,84.167,125300001.0
2006-05-17 01:00:00,84.174,84.179,84.141,84.152,256799997.0
2006-05-17 01:01:00,84.143,84.165,84.135,84.163,183100003.0
2006-05-17 01:02:00,84.152,84.162,84.135,84.145,198999998.0
2006-05-17 01:03:00,84.168,84.169,84.127,84.127,98100000.0
2006-05-17 01:04:00,84.117,84.134,84.098,84.108,243800000.0
2006-05-17 01:05:00,84.107,84.109,84.082,84.092,168299997.0
2006-05-17 01:06:00,84.086,84.106,84.078,84.103,145899998.0
2006-05-17 01:07:00,84.098,84.102,84.078,84.09,70700000.0
2006-05-17 01:08:00,84.096,84.105,84.077,84.081,247900000.0
2006-05-17 01:09:00,84.09,84.128,84.09,84.119,243799996.0
2006-05-17 01:10:00,84.113,84.14,84.113,84.14,168199998.0
2006-05-17 01:11:00,84.135,84.135,84.112,84.118,229999999.0
2006-05-17 01:12:00,84.142,84.142,84.106,84.106,178899998.0
2006-05-17 01:13:00,84.1,84.12,84.097,84.115,181100000.0
2006-05-17 01:14:00,84.096,84.125,84.096,84.116,162900002.0
2006-05-17 01:15:00,84.108,84.126,84.093,84.107,191099996.0
2006-05-17 01:16:00,84.125,84.151,84.122,84.137,113399998.0
2006-05-17 01:17:00,84.137,84.155,84.13,84.15,220400000.0
2006-05-17 01:18:00,84.142,84.159,84.112,84.124,149700002.0
2006-05-17 01:19:00,84.157,84.162,84.129,84.153,315499999.0
2006-05-17 01:20:00,84.154,84.163,84.136,84.141,208400000.0
2006-05-17 01:21:00,84.154,84.164,84.125,84.14,184500000.0
2006-05-17 01:22:00,84.129,84.164,84.129,84.162,176300000.0
2006-05-17 01:23:00,84.163,84.177,84.147,84.154,196000001.0
2006-05-17 01:24:00,84.171,84.188,84.16,84.171,150700002.0
2006-05-17 01:25:00,84.187,84.201,84.175,84.185,116200000.0
2006-05-17 01:26:00,84.192,84.216,84.175,84.216,274099998.0
2006-05-17 01:27:00,84.218,84.226,84.199,84.226,138800000.0
2006-05-17 01:28:00,84.207,84.237,84.207,84.232,80400000.0
2006-05-17 01:29:00,84.229,84.257,84.229,84.253,195999999.0
2006-05-17 01:30:00,84.241,84.259,84.229,84.25,243200002.0
2006-05-17 01:31:00,84.241,84.265,84.236,84.255,365999993.0
2006-05-17 01:32:00,84.252,84.252,84.222,84.224,218400000.0
2006-05-17 01:33:00,84.218,84.235,84.195,84.214,160199999.0
2006-05-17 01:34:00,84.188,84.214,84.165,84.194,233999997.0
2006-05-17 01:35:00,84.202,84.213,84.191,84.206,154399998.0
2006-05-17 01:36:00,84.205,84.205,84.167,84.184,125500001.0
2006-05-17 01:37:00,84.178,84.199,84.174,84.199,131600001.0
2006-05-17 01:38:00,84.199,84.206,84.184,84.184,147500000.0
2006-05-17 01:39:00,84.192,84.193,84.173,84.177,83700000.0
2006-05-17 01:40:00,84.2,84.205,84.172,84.174,252699999.0
2006-05-17 01:41:00,84.196,84.217,84.191,84.212,170600000.0
2006-05-17 01:42:00,84.222,84.222,84.177,84.177,135499999.0
2006-05-17 01:43:00,84.188,84.19,84.168,84.178,232800001.0
2006-05-17 01:44:00,84.163,84.197,84.163,84.184,267299997.0
2006-05-17 01:45:00,84.181,84.188,84.164,84.164,193900000.0
2006-05-17 01:46:00,84.173,84.193,84.173,84.187,191100001.0
2006-05-17 01:47:00,84.185,84.185,84.162,84.164,192599997.0
2006-05-17 01:48:00,84.143,84.17,84.141,84.158,261200001.0
2006-05-17 01:49:00,84.136,84.153,84.13,84.145,188799998.0
2006-05-17 01:50:00,84.131,84.149,84.123,84.149,228000005.0
2006-05-17 01:51:00,84.155,84.181,84.136,84.162,170500001.0
2006-05-17 01:52:00,84.178,84.181,84.149,84.158,268900000.0
2006-05-17 01:53:00,84.162,84.187,84.159,84.185,165400006.0
2006-05-17 01:54:00,84.161,84.181,84.129,84.144,156399999.0
2006-05-17 01:55:00,84.137,84.163,84.137,84.161,69900001.0
2006-05-17 01:56:00,84.128,84.153,84.128,84.148,121399998.0
2006-05-17 01:57:00,84.157,84.157,84.124,84.135,180199998.0
2006-05-17 01:58:00,84.16,84.172,84.146,84.153,123499999.0
2006-05-17 01:59:00,84.151,84.181,84.142,84.181,334899998.0
2006-05-17 02:00:00,84.186,84.197,84.166,84.182,184799997.0
2006-05-17 02:01:00,84.192,84.201,84.165,84.185,187200001.0
2006-05-17 02:02:00,84.178,84.191,84.153,84.176,166600001.0
2006-05-17 02:03:00,84.192,84.194,84.157,84.164,178600000.0
2006-05-17 02:04:00,84.149,84.173,84.119,84.119,193599994.0
2006-05-17 02:05:00,84.143,84.151,84.126,84.128,227500001.0
2006-05-17 02:06:00,84.145,84.15,84.131,84.131,133700000.0
2006-05-17 02:07:00,84.146,84.146,84.112,84.118,283900001.0
2006-05-17 02:08:00,84.128,84.154,84.128,84.145,263499995.0
2006-05-17 02:09:00,84.152,84.157,84.132,84.14,255999995.0
2006-05-17 02:10:00,84.138,84.157,84.137,84.152,233399998.0
2006-05-17 02:11:00,84.147,84.153,84.126,84.131,215899999.0
2006-05-17 02:12:00,84.136,84.136,84.1,84.1,228800000.0
2006-05-17 02:13:00,84.094,84.094,84.063,84.063,213499993.0
2006-05-17 02:14:00,84.08,84.085,84.015,84.015,287800003.0
2006-05-17 02:15:00,84.025,84.048,84.003,84.018,379199997.0
2006-05-17 02:16:00,84.024,84.046,84.021,84.039,120800002.0
2006-05-17 02:17:00,84.045,84.05,84.006,84.006,173900002.0
2006-05-17 02:18:00,84.022,84.04,83.992,84.006,201900003.0
2006-05-17 02:19:00,84.004,84.035,83.997,84.013,211599999.0
2006-05-17 02:20:00,84.016,84.019,83.997,84.019,104900000.0
2006-05-17 02:21:00,84.022,84.035,84.001,84.024,225599998.0
2006-05-17 02:22:00,84.031,84.049,84.02,84.024,140199999.0
2006-05-17 02:23:00,84.017,84.035,84.006,84.025,207700001.0
2006-05-17 02:24:00,84.02,84.034,84.0,84.026,270099997.0
2006-05-17 02:25:00,84.015,84.015,83.975,83.984,135299998.0
2006-05-17 02:26:00,83.998,83.998,83.968,83.968,117399996.0
2006-05-17 02:27:00,83.983,83.999,83.944,83.957,239600001.0
2006-05-17 02:28:00,83.936,83.954,83.931,83.954,259699998.0
2006-05-17 02:29:00,83.919,83.966,83.902,83.966,290400000.0
2006-05-17 02:30:00,83.97,83.988,83.951,83.978,106299998.0
2006-05-17 02:31:00,83.959,83.994,83.951,83.963,248400001.0
2006-05-17 02:32:00,83.957,83.964,83.938,83.939,208899997.0
2006-05-17 02:33:00,83.955,83.987,83.955,83.971,171300000.0
2006-05-17 02:34:00,83.968,84.004,83.956,83.989,134200001.0
2006-05-17 02:35:00,83.999,83.999,83.964,83.964,117800000.0
2006-05-17 02:36:00,83.968,83.996,83.968,83.977,128499997.0
2006-05-17 02:37:00,84.0,84.004,83.964,83.964,140500001.0
2006-05-17 02:38:00,83.981,84.001,83.97,83.986,292300003.0
2006-05-17 02:39:00,83.977,84.008,83.957,83.977,217900002.0
2006-05-17 02:40:00,83.992,84.023,83.983,84.007,113300002.0
2006-05-17 02:41:00,84.024,84.025,83.999,84.006,137799999.0
2006-05-17 02:42:00,84.023,84.071,84.023,84.04,92900000.0
2006-05-17 02:43:00,84.074,84.108,84.062,84.086,266899998.0
2006-05-17 02:44:00,84.093,84.093,84.027,84.027,96299999.0
2006-05-17 02:45:00,84.044,84.065,84.027,84.043,277399999.0
2006-05-17 02:46:00,84.084,84.106,84.076,84.088,194499997.0
2006-05-17 02:47:00,84.084,84.085,84.061,84.062,228899998.0
2006-05-17 02:48:00,84.077,84.082,84.044,84.044,156600000.0
2006-05-17 02:49:00,84.027,84.054,84.027,84.046,177400000.0
2006-05-17 02:50:00,84.03,84.053,84.016,84.05,228099999.0
2006-05-17 02:51:00,84.021,84.04,84.014,84.033,97100000.0
2006-05-17 02:52:00,84.003,84.026,83.97,83.99,288500004.0
2006-05-17 02:53:00,83.987,84.025,83.979,84.024,139100002.0
2006-05-17 02:54:00,84.009,84.075,84.009,84.075,189600001.0
2006-05-17 02:55:00,84.084,84.101,84.053,84.062,142600000.0
2006-05-17 02:56:00,84.066,84.13,84.066,84.128,206699999.0
2006-05-17 02:57:00,84.121,84.135,84.086,84.113,312599998.0
2006-05-17 02:58:00,84.081,84.109,84.075,84.105,171799998.0
2006-05-17 02:59:00,84.091,84.113,84.081,84.103,209699997.0
2006-05-17 03:00:00,84.103,84.125,84.085,84.11,162000001.0
2006-05-17 03:01:00,84.1,84.118,84.093,84.107,163800004.0
2006-05-17 03:02:00,84.08,84.1,84.063,84.064,295700002.0
2006-05-17 03:03:00,84.067,84.092,84.064,84.091,182999999.0
2006-05-17 03:04:00,84.068,84.085,84.051,84.077,132900001.0
2006-05-17 03:05:00,84.067,84.078,84.051,84.074,100000001.0
2006-05-17 03:06:00,84.06,84.083,84.055,84.055,181600001.0
2006-05-17 03:07:00,84.063,84.081,84.047,84.062,230399998.0
2006-05-17 03:08:00,84.073,84.085,84.061,84.07,215400003.0
2006-05-17 03:09:00,84.073,84.081,84.051,84.065,224599999.0
2006-05-17 03:10:00,84.062,84.08,84.052,84.066,220100001.0
2006-05-17 03:11:00,84.042,84.06,84.039,84.049,112400002.0
2006-05-17 03:12:00,84.045,84.062,84.027,84.05,296800000.0
2006-05-17 03:13:00,84.032,84.062,84.032,84.054,104800002.0
2006-05-17 03:14:00,84.054,84.054,84.024,84.024,312400000.0
2006-05-17 03:15:00,84.028,84.046,84.02,84.046,201099999.0
2006-05-17 03:16:00,84.02,84.059,84.02,84.059,206400002.0
2006-05-17 03:17:00,84.038,84.063,84.026,84.042,190699998.0
2006-05-17 03:18:00,84.045,84.045,84.011,84.011,135899999.0
2006-05-17 03:19:00,84.01,84.035,84.006,84.023,176300002.0
2006-05-17 03:20:00,84.027,84.041,84.011,84.03,193599997.0
2006-05-17 03:21:00,84.034,84.051,84.02,84.04,178099998.0
2006-05-17 03:22:00,84.048,84.06,84.032,84.043,167300001.0
2006-05-17 03:23:00,84.044,84.067,84.039,84.067,194699999.0
2006-05-17 03:24:00,84.067,84.081,84.055,84.057,152399999.0
2006-05-17 03:25:00,84.083,84.083,84.056,84.056,175000001.0
2006-05-17 03:26:00,84.067,84.07,84.043,84.043,233300000.0
2006-05-17 03:27:00,84.041,84.061,84.03,84.054,115099999.0
2006-05-17 03:28:00,84.061,84.072,84.038,84.038,175200000.0
2006-05-17 03:29:00,84.046,84.063,84.036,84.06,381699998.0
2006-05-17 03:30:00,84.063,84.063,84.006,84.009,222300001.0
2006-05-17 03:31:00,84.01,84.038,84.009,84.038,159399999.0
2006-05-17 03:32:00,84.034,84.066,84.034,84.062,259099997.0
2006-05-17 03:33:00,84.06,84.073,84.037,84.054,265799995.0
2006-05-17 03:34:00,84.071,84.078,84.032,84.062,96299999.0
2006-05-17 03:35:00,84.067,84.067,84.019,84.032,169700001.0
2006-05-17 03:36:00,84.045,84.05,84.027,84.03,154399999.0
2006-05-17 03:37:00,84.058,84.058,84.028,84.041,190399998.0
2006-05-17 03:38:00,84.048,84.075,84.037,84.062,165200001.0
2006-05-17 03:39:00,84.052,84.077,84.052,84.073,126899999.0
2006-05-17 03:40:00,84.075,84.08,84.055,84.066,354299997.0
2006-05-17 03:41:00,84.065,84.086,84.065,84.083,178399999.0
2006-05-17 03:42:00,84.066,84.083,84.058,84.078,63300000.0
2006-05-17 03:43:00,84.08,84.09,84.034,84.034,218000003.0
2006-05-17 03:44:00,84.087,84.102,84.074,84.08,184399999.0
2006-05-17 03:45:00,84.094,84.115,84.091,84.112,176799996.0
2006-05-17 03:46:00,84.111,84.125,84.09,84.099,261300001.0
2006-05-17 03:47:00,84.102,84.124,84.094,84.103,275799995.0
2006-05-17 03:48:00,84.107,84.142,84.099,84.135,233499997.0
2006-05-17 03:49:00,84.127,84.16,84.127,84.144,142999998.0
2006-05-17 03:50:00,84.104,84.173,84.104,84.173,159299998.0
2006-05-17 03:51:00,84.176,84.186,84.146,84.167,199800001.0
2006-05-17 03:52:00,84.149,84.177,84.142,84.167,275699999.0
2006-05-17 03:53:00,84.151,84.168,84.117,84.132,201500003.0
2006-05-17 03:54:00,84.139,84.169,84.139,84.154,116800002.0
2006-05-17 03:55:00,84.123,84.144,84.115,84.137,60300000.0
2006-05-17 03:56:00,84.12,84.153,84.117,84.145,282900001.0
2006-05-17 03:57:00,84.14,84.145,84.104,84.104,190000001.0
2006-05-17 03:58:00,84.11,84.138,84.095,84.123,144499997.0
2006-05-17 03:59:00,84.132,84.132,84.094,84.105,254899999.0
2006-05-17 04:00:00,84.113,84.122,84.083,84.098,304300002.0
2006-05-17 04:01:00,84.121,84.127,84.104,84.109,171000002.0
2006-05-17 04:02:00,84.124,84.143,84.108,84.117,137400000.0
2006-05-17 04:03:00,84.131,84.141,84.117,84.137,201799997.0
2006-05-17 04:04:00,84.138,84.144,84.107,84.127,238199997.0
2006-05-17 04:05:00,84.145,84.145,84.118,84.123,180800001.0
2006-05-17 04:06:00,84.119,84.124,84.087,84.112,121700000.0
2006-05-17 04:07:00,84.124,84.132,84.1,84.112,250400001.0
2006-05-17 04:08:00,84.116,84.123,84.091,84.091,155200000.0
2006-05-17 04:09:00,84.098,84.116,84.09,84.113,94300000.0
2006-05-17 04:10:00,84.101,84.116,84.083,84.112,202300003.0
2006-05-17 04:11:00,84.09,84.11,84.084,84.102,165000002.0
2006-05-17 04:12:00,84.083,84.102,84.074,84.102,134200000.0
2006-05-17 04:13:00,84.09,84.11,84.076,84.105,293800000.0
2006-05-17 04:14:00,84.091,84.105,84.084,84.103,234399999.0
2006-05-17 04:15:00,84.09,84.105,84.073,84.08,175299999.0
2006-05-17 04:16:00,84.093,84.115,84.08,84.095,284999998.0
2006-05-17 04:17:00,84.09,84.108,84.073,84.089,192599999.0
2006-05-17 04:18:00,84.094,84.094,84.056,84.059,155300001.0
2006-05-17 04:19:00,84.087,84.094,84.069,84.072,136100001.0
2006-05-17 04:20:00,84.059,84.079,84.057,84.079,95799998.0
2006-05-17 04:21:00,84.076,84.076,84.035,84.048,226099999.0
2006-05-17 04:22:00,84.046,84.063,84.042,84.042,217400000.0
2006-05-17 04:23:00,84.065,84.075,84.045,84.05,111100000.0
2006-05-17 04:24:00,84.037,84.078,84.037,84.078,109400000.0
2006-05-17 04:25:00,84.066,84.077,84.056,84.077,193100001.0
2006-05-17 04:26:00,84.073,84.075,84.056,84.058,160499999.0
2006-05-17 04:27:00,84.077,84.077,84.045,84.045,147800001.0
2006-05-17 04:28:00,84.047,84.07,84.047,84.064,121699997.0
2006-05-17 04:29:00,84.063,84.082,84.053,84.054,243499999.0
2006-05-17 04:30:00,84.088,84.09,84.064,84.068,309099996.0
2006-05-17 04:31:00,84.073,84.086,84.056,84.068,219499999.0
2006-05-17 04:32:00,84.052,84.066,84.034,84.044,170899998.0
2006-05-17 04:33:00,84.03,84.049,84.007,84.036,187800003.0
2006-05-17 04:34:00,84.017,84.061,84.017,84.061,145300001.0
2006-05-17 04:35:00,84.042,84.068,84.04,84.05,93300000.0
2006-05-17 04:36:00,84.038,84.053,84.029,84.031,184999998.0
2006-05-17 04:37:00,84.049,84.059,84.028,84.028,230399995.0
2006-05-17 04:38:00,84.033,84.043,84.013,84.034,202300001.0
2006-05-17 04:39:00,84.028,84.034,84.008,84.017,150200000.0
2006-05-17 04:40:00,84.011,84.037,84.011,84.037,290500001.0
2006-05-17 04:41:00,84.035,84.053,84.027,84.045,179900001.0
2006-05-17 04:42:00,84.048,84.048,84.011,84.02,257399997.0
2006-05-17 04:43:00,84.024,84.043,84.023,84.037,128299997.0
2006-05-17 04:44:00,84.04,84.045,84.015,84.024,176000000.0
2006-05-17 04:45:00,84.025,84.035,84.012,84.02,149700001.0
2006-05-17 04:46:00,84.025,84.028,84.003,84.015,139700001.0
2006-05-17 04:47:00,84.027,84.038,84.01,84.025,142600001.0
2006-05-17 04:48:00,84.02,84.035,84.008,84.029,136899998.0
2006-05-17 04:49:00,84.022,84.032,84.002,84.019,94600001.0
2006-05-17 04:50:00,84.022,84.036,84.007,84.016,215299998.0
2006-05-17 04:51:00,84.019,84.032,84.005,84.027,176099999.0
2006-05-17 04:52:00,84.042,84.047,84.022,84.025,138300000.0
2006-05-17 04:53:00,84.028,84.047,84.016,84.035,271799997.0
2006-05-17 04:54:00,84.019,84.04,84.011,84.037,276599997.0
2006-05-17 04:55:00,84.033,84.043,84.004,84.004,127100002.0
2006-05-17 04:56:00,84.015,84.046,84.015,84.046,221100001.0
2006-05-17 04:57:00,84.042,84.043,84.014,84.024,167099999.0
2006-05-17 04:58:00,84.041,84.041,84.001,84.001,129599999.0
2006-05-17 04:59:00,84.007,84.026,83.999,84.01,67300001.0
2006-05-17 05:00:00,84.012,84.013,83.992,84.002,196500000.0
2006-05-17 05:01:00,84.017,84.058,84.011,84.035,101200000.0
2006-05-17 05:02:00,84.068,84.068,84.035,84.035,189600001.0
2006-05-17 05:03:00,84.016,84.041,84.013,84.036,171899997.0
2006-05-17 05:04:00,84.005,84.021,84.0,84.001,177699998.0
2006-05-17 05:05:00,84.009,84.057,84.007,84.057,144300001.0
2006-05-17 05:06:00,84.061,84.08,84.045,84.047,336599997.0
2006-05-17 05:07:00,84.075,84.075,84.033,84.033,205200002.0
2006-05-17 05:08:00,84.053,84.072,84.042,84.052,211000001.0
2006-05-17 05:09:00,84.058,84.082,84.052,84.058,217700000.0
2006-05-17 05:10:00,84.035,84.06,84.033,84.056,143900002.0
2006-05-17 05:11:00,84.05,84.089,84.037,84.068,371800000.0
2006-05-17 05:12:00,84.075,84.082,84.046,84.062,149200000.0
2006-05-17 05:13:00,84.085,84.09,84.068,84.078,152800000.0
2006-05-17 05:14:00,84.085,84.09,84.063,84.07,335000000.0
2006-05-17 05:15:00,84.061,84.085,84.059,84.081,131100000.0
2006-05-17 05:16:00,84.072,84.087,84.053,84.072,198199999.0
2006-05-17 05:17:00,84.081,84.098,84.062,84.084,258400000.0
2006-05-17 05:18:00,84.083,84.085,84.062,84.064,155700000.0
2006-05-17 05:19:00,84.087,84.093,84.068,84.068,93899999.0
2006-05-17 05:20:00,84.074,84.1,84.062,84.081,208799999.0
2006-05-17 05:21:00,84.06,84.102,84.06,84.08,256799999.0
2006-05-17 05:22:00,84.078,84.101,84.067,84.084,293599996.0
2006-05-17 05:23:00,84.08,84.085,84.059,84.059,237599998.0
2006-05-17 05:24:00,84.083,84.094,84.066,84.077,141100004.0
2006-05-17 05:25:00,84.089,84.089,84.063,84.071,202999999.0
2006-05-17 05:26:00,84.058,84.084,84.058,84.083,126200001.0
2006-05-17 05:27:00,84.071,84.089,84.047,84.085,182800000.0
2006-05-17 05:28:00,84.1,84.123,84.085,84.118,238199997.0
2006-05-17 05:29:00,84.097,84.12,84.085,84.115,312200000.0
2006-05-17 05:30:00,84.117,84.126,84.091,84.099,207800001.0
2006-05-17 05:31:00,84.085,84.131,84.085,84.106,256400003.0
2006-05-17 05:32:00,84.115,84.143,84.1,84.11,130800001.0
2006-05-17 05:33:00,84.107,84.137,84.103,84.137,203899998.0
2006-05-17 05:34:00,84.117,84.135,84.1,84.123,191899999.0
2006-05-17 05:35:00,84.095,84.113,84.086,84.112,165999999.0
2006-05-17 05:36:00,84.093,84.117,84.085,84.108,129799999.0
2006-05-17 05:37:00,84.08,84.131,84.08,84.125,192099997.0
2006-05-17 05:38:00,84.119,84.132,84.101,84.123,248500001.0
2006-05-17 05:39:00,84.105,84.112,84.081,84.097,283800002.0
2006-05-17 05:40:00,84.097,84.103,84.076,84.079,89499998.0
2006-05-17 05:41:00,84.077,84.092,84.059,84.092,273400001.0
2006-05-17 05:42:00,84.105,84.131,84.103,84.121,74800001.0
2006-05-17 05:43:00,84.1,84.12,84.092,84.102,88700001.0
2006-05-17 05:44:00,84.092,84.114,84.089,84.112,169800002.0
2006-05-17 05:45:00,84.108,84.145,84.108,84.145,157900001.0
2006-05-17 05:46:00,84.141,84.151,84.123,84.132,224000004.0
2006-05-17 05:47:00,84.124,84.144,84.121,84.137,205200001.0
2006-05-17 05:48:00,84.123,84.131,84.103,84.116,253899995.0
2006-05-17 05:49:00,84.124,84.148,84.099,84.099,261599999.0
2006-05-17 05:50:00,84.127,84.148,84.116,84.116,173700003.0
2006-05-17 05:51:00,84.124,84.13,84.093,84.115,132299998.0
2006-05-17 05:52:00,84.122,84.129,84.099,84.11,249599998.0
2006-05-17 05:53:00,84.116,84.142,84.101,84.121,255899997.0
2006-05-17 05:54:00,84.123,84.151,84.107,84.122,153799999.0
2006-05-17 05:55:00,84.131,84.15,84.119,84.14,114499999.0
2006-05-17 05:56:00,84.148,84.151,84.13,84.132,164499999.0
2006-05-17 05:57:00,84.157,84.157,84.117,84.124,134800001.0
2006-05-17 05:58:00,84.127,84.13,84.107,84.122,144800002.0
2006-05-17 05:59:00,84.102,84.129,84.097,84.126,189699998.0
2006-05-17 06:00:00,84.1,84.126,84.087,84.104,325700003.0
2006-05-17 06:01:00,84.107,84.126,84.097,84.108,162500001.0
2006-05-17 06:02:00,84.087,84.11,84.084,84.105,166100000.0
2006-05-17 06:03:00,84.102,84.126,84.085,84.111,221199998.0
2006-05-17 06:04:00,84.096,84.115,84.08,84.098,147600000.0
2006-05-17 06:05:00,84.113,84.117,84.088,84.099,170100001.0
2006-05-17 06:06:00,84.091,84.123,84.091,84.121,147099998.0
2006-05-17 06:07:00,84.101,84.121,84.092,84.107,228800001.0
2006-05-17 06:08:00,84.112,84.116,84.086,84.102,219100000.0
2006-05-17 06:09:00,84.092,84.115,84.09,84.115,243700000.0
2006-05-17 06:10:00,84.099,84.115,84.087,84.091,124799999.0
2006-05-17 06:11:00,84.112,84.117,84.095,84.097,120600001.0
2006-05-17 06:12:00,84.107,84.118,84.095,84.103,228499999.0
2006-05-17 06:13:00,84.102,84.122,84.081,84.105,156399998.0
2006-05-17 06:14:00,84.126,84.136,84.107,84.107,261700001.0
2006-05-17 06:15:00,84.125,84.126,84.105,84.105,147299998.0
2006-05-17 06:16:00,84.095,84.122,84.095,84.122,125600001.0
2006-05-17 06:17:00,84.109,84.132,84.098,84.117,171399998.0
2006-05-17 06:18:00,84.095,84.108,84.077,84.097,89200000.0
2006-05-17 06:19:00,84.082,84.108,84.075,84.089,165700000.0
2006-05-17 06:20:00,84.087,84.115,84.087,84.107,186100001.0
2006-05-17 06:21:00,84.105,84.11,84.085,84.097,111299999.0
2006-05-17 06:22:00,84.108,84.108,84.079,84.088,192600001.0
2006-05-17 06:23:00,84.105,84.11,84.09,84.09,126899998.0
2006-05-17 06:24:00,84.094,84.117,84.09,84.105,217900001.0
2006-05-17 06:25:00,84.095,84.108,84.082,84.091,242200002.0
2006-05-17 06:26:00,84.062,84.101,84.062,84.101,162600000.0
2006-05-17 06:27:00,84.105,84.115,84.093,84.097,163999998.0
2006-05-17 06:28:00,84.11,84.115,84.086,84.099,162500000.0
2006-05-17 06:29:00,84.084,84.101,84.063,84.081,80600000.0
2006-05-17 06:30:00,84.095,84.099,84.077,84.078,222999999.0
2006-05-17 06:31:00,84.087,84.093,84.065,84.069,235999996.0
2006-05-17 06:32:00,84.096,84.108,84.083,84.095,154600002.0
2006-05-17 06:33:00,84.093,84.106,84.084,84.098,245200002.0
2006-05-17 06:34:00,84.076,84.111,84.076,84.097,40800000.0
2006-05-17 06:35:00,84.082,84.103,84.076,84.103,230200003.0
2006-05-17 06:36:00,84.093,84.1,84.078,84.083,115500000.0
2006-05-17 06:37:00,84.102,84.104,84.086,84.089,77499998.0
2006-05-17 06:38:00,84.105,84.115,84.09,84.098,254900001.0
2006-05-17 06:39:00,84.092,84.117,84.091,84.113,188900001.0
2006-05-17 06:40:00,84.117,84.117,84.081,84.081,225899999.0
2006-05-17 06:41:00,84.097,84.105,84.081,84.091,139300001.0
2006-05-17 06:42:00,84.07,84.096,84.069,84.09,241199999.0
2006-05-17 06:43:00,84.09,84.09,84.069,84.07,231599996.0
2006-05-17 06:44:00,84.081,84.089,84.065,84.065,197200002.0
2006-05-17 06:45:00,84.063,84.073,84.051,84.069,108200001.0
2006-05-17 06:46:00,84.071,84.088,84.066,84.085,175300000.0
2006-05-17 06:47:00,84.087,84.103,84.072,84.078,136899996.0
2006-05-17 06:48:00,84.082,84.113,84.078,84.098,189799999.0
2006-05-17 06:49:00,84.108,84.133,84.092,84.104,195700000.0
2006-05-17 06:50:00,84.096,84.13,84.096,84.13,123900000.0
2006-05-17 06:51:00,84.134,84.165,84.123,84.156,169500001.0
2006-05-17 06:52:00,84.146,84.158,84.126,84.145,289299995.0
2006-05-17 06:53:00,84.125,84.144,84.115,84.143,203899997.0
2006-05-17 06:54:00,84.148,84.148,84.124,84.136,306899996.0
2006-05-17 06:55:00,84.147,84.155,84.132,84.132,91900000.0
2006-05-17 06:56:00,84.131,84.165,84.126,84.165,180199999.0
2006-05-17 06:57:00,84.15,84.166,84.133,84.159,85000000.0
2006-05-17 06:58:00,84.145,84.16,84.127,84.137,164300001.0
2006-05-17 06:59:00,84.16,84.16,84.131,84.157,189900002.0
2006-05-17 07:00:00,84.155,84.167,84.141,84.155,177900000.0
2006-05-17 07:01:00,84.156,84.156,84.132,84.134,190199999.0
2006-05-17 07:02:00,84.155,84.157,84.134,84.144,228800003.0
2006-05-17 07:03:00,84.147,84.162,84.136,84.16,177299999.0
2006-05-17 07:04:00,84.157,84.157,84.127,84.127,126100001.0
2006-05-17 07:05:00,84.125,84.14,84.102,84.105,194600000.0
2006-05-17 07:06:00,84.113,84.135,84.103,84.112,139900001.0
2006-05-17 07:07:00,84.115,84.122,84.072,84.103,156399999.0
2006-05-17 07:08:00,84.11,84.125,84.081,84.088,150699998.0
2006-05-17 07:09:00,84.092,84.102,84.07,84.082,134800001.0
2006-05-17 07:10:00,84.1,84.1,84.07,84.07,193799999.0
2006-05-17 07:11:00,84.099,84.113,84.087,84.09,169300000.0
2006-05-17 07:12:00,84.106,84.109,84.079,84.088,149400001.0
2006-05-17 07:13:00,84.097,84.109,84.082,84.088,205500002.0
2006-05-17 07:14:00,84.09,84.124,84.089,84.124,247799999.0
2006-05-17 07:15:00,84.1,84.131,84.099,84.119,197699997.0
2006-05-17 07:16:00,84.081,84.114,84.075,84.086,232299999.0
2006-05-17 07:17:00,84.098,84.103,84.079,84.086,221500000.0
2006-05-17 07:18:00,84.092,84.107,84.073,84.092,219199996.0
2006-05-17 07:19:00,84.102,84.108,84.077,84.095,256799999.0
2006-05-17 07:20:00,84.102,84.112,84.083,84.094,239799999.0
2006-05-17 07:21:00,84.09,84.129,84.089,84.12,151300001.0
2006-05-17 07:22:00,84.124,84.124,84.099,84.111,117999999.0
2006-05-17 07:23:00,84.09,84.118,84.086,84.103,172299999.0
2006-05-17 07:24:00,84.084,84.124,84.064,84.124,269000002.0
2006-05-17 07:25:00,84.098,84.13,84.097,84.113,160800000.0
2006-05-17 07:26:00,84.108,84.108,84.068,84.08,275399999.0
2006-05-17 07:27:00,84.096,84.106,84.08,84.106,195600001.0
2006-05-17 07:28:00,84.103,84.11,84.082,84.082,138199998.0
2006-05-17 07:29:00,84.093,84.112,84.088,84.112,192499998.0
2006-05-17 07:30:00,84.11,84.115,84.093,84.098,209400001.0
2006-05-17 07:31:00,84.112,84.116,84.081,84.089,154700000.0
2006-05-17 07:32:00,84.105,84.124,84.09,84.11,178900002.0
2006-05-17 07:33:00,84.105,84.127,84.097,84.113,257099999.0
2006-05-17 07:34:00,84.121,84.124,84.094,84.096,137300002.0
2006-05-17 07:35:00,84.108,84.115,84.085,84.091,265399998.0
2006-05-17 07:36:00,84.12,84.142,84.112,84.118,210700000.0
2006-05-17 07:37:00,84.117,84.146,84.112,84.146,97200000.0
2006-05-17 07:38:00,84.109,84.129,84.094,84.109,272699997.0
2006-05-17 07:39:00,84.12,84.125,84.092,84.096,262000004.0
2006-05-17 07:40:00,84.113,84.124,84.094,84.124,303000003.0
2006-05-17 07:41:00,84.124,84.124,84.1,84.101,173800000.0
2006-05-17 07:42:00,84.103,84.133,84.103,84.133,231300000.0
2006-05-17 07:43:00,84.121,84.136,84.099,84.117,163300001.0
2006-05-17 07:44:00,84.109,84.125,84.093,84.12,117299999.0
2006-05-17 07:45:00,84.124,84.143,84.112,84.123,159799999.0
2006-05-17 07:46:00,84.097,84.155,84.097,84.155,106899999.0
2006-05-17 07:47:00,84.154,84.158,84.118,84.141,214999996.0
2006-05-17 07:48:00,84.143,84.165,84.127,84.165,233299997.0
2006-05-17 07:49:00,84.125,84.15,84.114,84.142,196500000.0
2006-05-17 07:50:00,84.15,84.152,84.091,84.091,284999996.0
2006-05-17 07:51:00,84.141,84.141,84.117,84.117,58400000.0
2006-05-17 07:52:00,84.127,84.138,84.09,84.09,155400001.0
2006-05-17 07:53:00,84.129,84.168,84.122,84.168,305399998.0
2006-05-17 07:54:00,84.136,84.152,84.133,84.147,37200000.0
2006-05-17 07:55:00,84.129,84.159,84.126,84.135,202499999.0
2006-05-17 07:56:00,84.107,84.123,84.085,84.113,207100004.0
2006-05-17 07:57:00,84.116,84.118,84.094,84.106,181700000.0
2006-05-17 07:58:00,84.118,84.132,84.098,84.113,164500003.0
2006-05-17 07:59:00,84.143,84.167,84.134,84.142,198600000.0
2006-05-17 08:00:00,84.145,84.157,84.12,84.135,153800000.0
2006-05-17 08:01:00,84.138,84.142,84.117,84.125,171299998.0
2006-05-17 08:02:00,84.122,84.142,84.116,84.123,207800000.0
2006-05-17 08:03:00,84.107,84.132,84.104,84.125,169100002.0
2006-05-17 08:04:00,84.131,84.17,84.131,84.156,177299997.0
2006-05-17 08:05:00,84.14,84.171,84.138,84.166,242000001.0
2006-05-17 08:06:00,84.143,84.161,84.125,84.137,148199998.0
2006-05-17 08:07:00,84.136,84.145,84.112,84.118,295899994.0
2006-05-17 08:08:00,84.136,84.136,84.111,84.111,98999999.0
2006-05-17 08:09:00,84.096,84.133,84.096,84.13,198300000.0
2006-05-17 08:10:00,84.128,84.153,84.106,84.124,95400000.0
2006-05-17 08:11:00,84.117,84.14,84.096,84.12,178300001.0
2006-05-17 08:12:00,84.15,84.152,84.125,84.136,167999998.0
2006-05-17 08:13:00,84.154,84.154,84.117,84.128,215099999.0
2006-05-17 08:14:00,84.14,84.152,84.128,84.131,254599997.0
2006-05-17 08:15:00,84.126,84.149,84.117,84.149,182300003.0
2006-05-17 08:16:00,84.144,84.153,84.118,84.132,243000001.0
2006-05-17 08:17:00,84.127,84.142,84.114,84.132,177999998.0
2006-05-17 08:18:00,84.128,84.135,84.115,84.119,329800003.0
2006-05-17 08:19:00,84.122,84.14,84.115,84.12,121800000.0
2006-05-17 08:20:00,84.136,84.145,84.117,84.126,231400001.0
2006-05-17 08:21:00,84.12,84.136,84.092,84.112,227699997.0
2006-05-17 08:22:00,84.105,84.129,84.09,84.107,216399998.0
2006-05-17 08:23:00,84.098,84.135,84.098,84.135,194700003.0
2006-05-17 08:24:00,84.13,84.136,84.107,84.122,195799999.0
2006-05-17 08:25:00,84.102,84.151,84.102,84.15,189399996.0
2006-05-17 08:26:00,84.15,84.156,84.127,84.134,174799997.0
2006-05-17 08:27:00,84.145,84.153,84.126,84.126,164100002.0
2006-05-17 08:28:00,84.13,84.165,84.118,84.165,347700002.0
2006-05-17 08:29:00,84.153,84.175,84.139,84.175,184799997.0
2006-05-17 08:30:00,84.176,84.185,84.152,84.161,189500003.0
2006-05-17 08:31:00,84.173,84.22,84.173,84.22,194799999.0
2006-05-17 08:32:00,84.229,84.233,84.189,84.189,92200000.0
2006-05-17 08:33:00,84.219,84.229,84.189,84.195,309100004.0
2006-05-17 08:34:00,84.184,84.229,84.169,84.201,218399998.0
2006-05-17 08:35:00,84.191,84.216,84.176,84.193,253400003.0
2006-05-17 08:36:00,84.2,84.211,84.177,84.198,174599998.0
2006-05-17 08:37:00,84.198,84.21,84.17,84.2,157500000.0
2006-05-17 08:38:00,84.202,84.202,84.161,84.169,196299998.0
2006-05-17 08:39:00,84.157,84.182,84.143,84.153,131000000.0
2006-05-17 08:40:00,84.127,84.148,84.119,84.135,248899997.0
2006-05-17 08:41:00,84.143,84.163,84.125,84.125,219699999.0
2006-05-17 08:42:00,84.151,84.188,84.151,84.188,107799999.0
2006-05-17 08:43:00,84.171,84.19,84.148,84.165,154599997.0
2006-05-17 08:44:00,84.149,84.165,84.14,84.163,297199998.0
2006-05-17 08:45:00,84.163,84.171,84.146,84.159,159499998.0
2006-05-17 08:46:00,84.155,84.155,84.12,84.122,131300001.0
2006-05-17 08:47:00,84.135,84.15,84.118,84.133,171800002.0
2006-05-17 08:48:00,84.148,84.168,84.148,84.163,188499997.0
2006-05-17 08:49:00,84.143,84.171,84.137,84.171,230100001.0
2006-05-17 08:50:00,84.167,84.167,84.123,84.123,168899998.0
2006-05-17 08:51:00,84.126,84.167,84.126,84.163,209200000.0
2006-05-17 08:52:00,84.177,84.182,84.153,84.164,156900001.0
2006-05-17 08:53:00,84.176,84.214,84.173,84.214,182800000.0
2006-05-17 08:54:00,84.214,84.234,84.199,84.231,148800000.0
2006-05-17 08:55:00,84.218,84.218,84.196,84.196,136499997.0
2006-05-17 08:56:00,84.192,84.21,84.177,84.197,150699998.0
2006-05-17 08:57:00,84.193,84.199,84.176,84.176,179299999.0
2006-05-17 08:58:00,84.189,84.197,84.159,84.159,137900001.0
2006-05-17 08:59:00,84.179,84.194,84.172,84.188,198999998.0
2006-05-17 09:00:00,84.186,84.195,84.168,84.171,194999999.0
2006-05-17 09:01:00,84.161,84.177,84.136,84.151,148300000.0
2006-05-17 09:02:00,84.152,84.152,84.113,84.113,130899997.0
2006-05-17 09:03:00,84.125,84.15,84.105,84.13,196599999.0
2006-05-17 09:04:00,84.132,84.164,84.126,84.146,166599999.0
2006-05-17 09:05:00,84.156,84.171,84.141,84.157,190300000.0
2006-05-17 09:06:00,84.142,84.16,84.134,84.146,193100001.0
2006-05-17 09:07:00,84.137,84.146,84.106,84.119,141000000.0
2006-05-17 09:08:00,84.111,84.111,84.051,84.054,122900000.0
2006-05-17 09:09:00,84.096,84.119,84.088,84.103,156200001.0
2006-05-17 09:10:00,84.095,84.095,84.05,84.064,92899998.0
2006-05-17 09:11:00,84.056,84.076,83.993,84.004,245399997.0
2006-05-17 09:12:00,84.016,84.053,84.016,84.038,107900002.0
2006-05-17 09:13:00,84.028,84.073,84.028,84.068,216099998.0
2006-05-17 09:14:00,84.073,84.121,84.072,84.11,195200000.0
2006-05-17 09:15:00,84.122,84.129,84.091,84.109,222699998.0
2006-05-17 09:16:00,84.141,84.189,84.141,84.177,158500002.0
2006-05-17 09:17:00,84.183,84.2,84.171,84.188,198700002.0
2006-05-17 09:18:00,84.175,84.196,84.159,84.194,139999998.0
2006-05-17 09:19:00,84.169,84.169,84.125,84.125,128800000.0
2006-05-17 09:20:00,84.132,84.157,84.124,84.146,232100000.0
2006-05-17 09:21:00,84.164,84.197,84.161,84.176,93799998.0
2006-05-17 09:22:00,84.217,84.217,84.152,84.152,160799999.0
2006-05-17 09:23:00,84.147,84.17,84.141,84.147,187799997.0
2006-05-17 09:24:00,84.121,84.146,84.088,84.123,76400000.0
2006-05-17 09:25:00,84.143,84.161,84.125,84.14,210100000.0
2006-05-17 09:26:00,84.149,84.177,84.138,84.149,326499996.0
2006-05-17 09:27:00,84.157,84.177,84.126,84.159,139300000.0
2006-05-17 09:28:00,84.168,84.213,84.157,84.198,140799999.0
2006-05-17 09:29:00,84.208,84.208,84.166,84.168,209699999.0
2006-05-17 09:30:00,84.163,84.183,84.159,84.179,173399999.0
2006-05-17 09:31:00,84.17,84.199,84.167,84.199,315699999.0
2006-05-17 09:32:00,84.184,84.202,84.176,84.194,145800001.0
2006-05-17 09:33:00,84.186,84.211,84.184,84.19,192700002.0
2006-05-17 09:34:00,84.193,84.224,84.179,84.199,148700001.0
2006-05-17 09:35:00,84.203,84.214,84.19,84.194,215099999.0
2006-05-17 09:36:00,84.203,84.217,84.192,84.193,78600000.0
2006-05-17 09:37:00,84.203,84.214,84.188,84.2,177900001.0
2006-05-17 09:38:00,84.218,84.234,84.205,84.213,241900002.0
2006-05-17 09:39:00,84.228,84.246,84.203,84.231,123299999.0
2006-05-17 09:40:00,84.224,84.254,84.21,84.225,188899998.0
2006-05-17 09:41:00,84.206,84.229,84.199,84.22,189799999.0
2006-05-17 09:42:00,84.222,84.23,84.205,84.23,226600000.0
2006-05-17 09:43:00,84.214,84.227,84.199,84.214,189900000.0
2006-05-17 09:44:00,84.226,84.234,84.192,84.227,242800000.0
2006-05-17 09:45:00,84.226,84.239,84.212,84.218,196400001.0
2006-05-17 09:46:00,84.217,84.221,84.192,84.2,179300000.0
2006-05-17 09:47:00,84.217,84.235,84.197,84.197,172299998.0
2006-05-17 09:48:00,84.208,84.223,84.181,84.194,257200002.0
2006-05-17 09:49:00,84.21,84.219,84.187,84.197,298400000.0
2006-05-17 09:50:00,84.213,84.223,84.191,84.207,230200000.0
2006-05-17 09:51:00,84.185,84.217,84.185,84.213,116999999.0
2006-05-17 09:52:00,84.204,84.226,84.196,84.209,143900001.0
2006-05-17 09:53:00,84.203,84.207,84.175,84.192,253099998.0
2006-05-17 09:54:00,84.185,84.202,84.179,84.199,114500001.0
2006-05-17 09:55:00,84.176,84.203,84.159,84.179,136900000.0
2006-05-17 09:56:00,84.187,84.187,84.15,84.159,200300001.0
2006-05-17 09:57:00,84.174,84.175,84.145,84.15,208599998.0
2006-05-17 09:58:00,84.152,84.172,84.133,84.168,263100001.0
2006-05-17 09:59:00,84.164,84.182,84.149,84.159,122400000.0
2006-05-17 10:00:00,84.136,84.163,84.136,84.152,182200002.0
2006-05-17 10:01:00,84.14,84.142,84.12,84.121,99999999.0
2006-05-17 10:02:00,84.115,84.136,84.109,84.12,185400002.0
2006-05-17 10:03:00,84.105,84.126,84.097,84.123,262199999.0
2006-05-17 10:04:00,84.103,84.133,84.1,84.133,158700001.0
2006-05-17 10:05:00,84.127,84.127,84.093,84.112,163600001.0
2006-05-17 10:06:00,84.121,84.155,84.107,84.13,267100001.0
2006-05-17 10:07:00,84.145,84.147,84.111,84.111,230500001.0
2006-05-17 10:08:00,84.119,84.138,84.111,84.13,53900001.0
2006-05-17 10:09:00,84.121,84.155,84.121,84.15,150100000.0
2006-05-17 10:10:00,84.158,84.176,84.143,84.168,248100002.0
2006-05-17 10:11:00,84.184,84.215,84.179,84.202,182200000.0
2006-05-17 10:12:00,84.198,84.227,84.198,84.227,122600000.0
2006-05-17 10:13:00,84.199,84.222,84.182,84.195,132199999.0
2006-05-17 10:14:00,84.182,84.2,84.177,84.197,315900003.0
2006-05-17 10:15:00,84.199,84.216,84.184,84.199,61600000.0
2006-05-17 10:16:00,84.212,84.226,84.197,84.205,163500002.0
2006-05-17 10:17:00,84.189,84.223,84.189,84.221,117899998.0
2006-05-17 10:18:00,84.208,84.229,84.208,84.227,176999999.0
2006-05-17 10:19:00,84.224,84.237,84.208,84.208,134699998.0
2006-05-17 10:20:00,84.205,84.234,84.205,84.216,169100000.0
2006-05-17 10:21:00,84.185,84.208,84.174,84.182,144700000.0
2006-05-17 10:22:00,84.15,84.183,84.146,84.181,292699996.0
2006-05-17 10:23:00,84.182,84.199,84.169,84.187,188100001.0
2006-05-17 10:24:00,84.188,84.199,84.17,84.197,216899997.0
2006-05-17 10:25:00,84.172,84.183,84.156,84.16,110800000.0
2006-05-17 10:26:00,84.183,84.191,84.151,84.151,128800000.0
2006-05-17 10:27:00,84.162,84.182,84.158,84.169,339800004.0
2006-05-17 10:28:00,84.171,84.173,84.148,84.161,168799998.0
2006-05-17 10:29:00,84.157,84.182,84.151,84.16,182400000.0
2006-05-17 10:30:00,84.159,84.182,84.138,84.149,287800001.0
2006-05-17 10:31:00,84.153,84.173,84.142,84.142,239800001.0
2006-05-17 10:32:00,84.167,84.173,84.125,84.127,93500000.0
2006-05-17 10:33:00,84.128,84.149,84.12,84.121,149199999.0
2006-05-17 10:34:00,84.166,84.166,84.13,84.13,178599997.0
2006-05-17 10:35:00,84.155,84.165,84.131,84.142,219200000.0
2006-05-17 10:36:00,84.145,84.173,84.139,84.146,201600002.0
2006-05-17 10:37:00,84.164,84.173,84.146,84.159,188099999.0
2006-05-17 10:38:00,84.163,84.164,84.141,84.147,216200001.0
2006-05-17 10:39:00,84.148,84.166,84.132,84.146,248899997.0
2006-05-17 10:40:00,84.152,84.17,84.141,84.152,137600002.0
2006-05-17 10:41:00,84.162,84.182,84.154,84.173,245599996.0
2006-05-17 10:42:00,84.158,84.174,84.152,84.171,249699999.0
2006-05-17 10:43:00,84.171,84.179,84.157,84.157,295999996.0
2006-05-17 10:44:00,84.151,84.185,84.148,84.165,257799998.0
2006-05-17 10:45:00,84.155,84.172,84.149,84.164,182499998.0
2006-05-17 10:46:00,84.165,84.166,84.148,84.153,240700002.0
2006-05-17 10:47:00,84.153,84.159,84.132,84.132,122199999.0
2006-05-17 10:48:00,84.158,84.19,84.155,84.185,228100000.0
2006-05-17 10:49:00,84.171,84.195,84.162,84.19,170600002.0
2006-05-17 10:50:00,84.188,84.198,84.155,84.179,148300000.0
2006-05-17 10:51:00,84.182,84.182,84.137,84.137,163900000.0
2006-05-17 10:52:00,84.12,84.138,84.106,84.125,228099996.0
2006-05-17 10:53:00,84.126,84.129,84.104,84.104,166400003.0
2006-05-17 10:54:00,84.119,84.14,84.116,84.14,154899999.0
2006-05-17 10:55:00,84.144,84.157,84.121,84.137,304799997.0
2006-05-17 10:56:00,84.142,84.148,84.121,84.135,222799999.0
2006-05-17 10:57:00,84.143,84.175,84.133,84.143,292399997.0
2006-05-17 10:58:00,84.143,84.144,84.122,84.123,178000002.0
2006-05-17 10:59:00,84.11,84.143,84.11,84.139,161900001.0
2006-05-17 11:00:00,84.146,84.161,84.107,84.13,162500000.0
2006-05-17 11:01:00,84.164,84.188,84.143,84.168,251900002.0
2006-05-17 11:02:00,84.176,84.176,84.141,84.155,186199999.0
2006-05-17 11:03:00,84.15,84.168,84.132,84.154,224500003.0
2006-05-17 11:04:00,84.16,84.16,84.143,84.149,162400002.0
2006-05-17 11:05:00,84.153,84.153,84.13,84.135,215799999.0
2006-05-17 11:06:00,84.123,84.148,84.123,84.147,141600002.0
2006-05-17 11:07:00,84.128,84.157,84.124,84.151,298700001.0
2006-05-17 11:08:00,84.146,84.146,84.113,84.117,112800002.0
2006-05-17 11:09:00,84.127,84.152,84.118,84.152,127900000.0
2006-05-17 11:10:00,84.15,84.151,84.127,84.133,176799997.0
2006-05-17 11:11:00,84.147,84.171,84.143,84.153,91400000.0
2006-05-17 11:12:00,84.138,84.175,84.138,84.175,213600001.0
2006-05-17 11:13:00,84.171,84.19,84.163,84.188,247299997.0
2006-05-17 11:14:00,84.185,84.198,84.163,84.163,145600000.0
2006-05-17 11:15:00,84.197,84.211,84.168,84.175,255299997.0
2006-05-17 11:16:00,84.171,84.217,84.171,84.188,214799998.0
2006-05-17 11:17:00,84.208,84.221,84.192,84.195,153700001.0
2006-05-17 11:18:00,84.173,84.214,84.173,84.198,161900000.0
2006-05-17 11:19:00,84.205,84.21,84.182,84.185,293100000.0
2006-05-17 11:20:00,84.215,84.224,84.178,84.189,253500001.0
2006-05-17 11:21:00,84.176,84.201,84.173,84.2,107800000.0
2006-05-17 11:22:00,84.181,84.211,84.181,84.197,175400000.0
2006-05-17 11:23:00,84.187,84.187,84.155,84.168,129599999.0
2006-05-17 11:24:00,84.169,84.169,84.131,84.133,152699997.0
2006-05-17 11:25:00,84.137,84.172,84.133,84.172,294900000.0
2006-05-17 11:26:00,84.154,84.187,84.147,84.186,139300000.0
2006-05-17 11:27:00,84.183,84.183,84.166,84.166,87599998.0
2006-05-17 11:28:00,84.178,84.188,84.159,84.159,117400001.0
2006-05-17 11:29:00,84.183,84.195,84.158,84.179,230200000.0
2006-05-17 11:30:00,84.179,84.194,84.141,84.166,226900001.0
2006-05-17 11:31:00,84.155,84.168,84.143,84.161,156199998.0
2006-05-17 11:32:00,84.154,84.17,84.135,84.144,167399998.0
2006-05-17 11:33:00,84.157,84.177,84.145,84.177,173500002.0
2006-05-17 11:34:00,84.161,84.177,84.141,84.157,178799998.0
2006-05-17 11:35:00,84.162,84.169,84.135,84.135,188900000.0
2006-05-17 11:36:00,84.162,84.17,84.145,84.157,250800000.0
2006-05-17 11:37:00,84.166,84.168,84.149,84.153,289299993.0
2006-05-17 11:38:00,84.156,84.185,84.144,84.167,217800002.0
2006-05-17 11:39:00,84.188,84.216,84.178,84.201,202000002.0
2006-05-17 11:40:00,84.191,84.201,84.161,84.179,105199999.0
2006-05-17 11:41:00,84.188,84.199,84.174,84.18,215899999.0
2006-05-17 11:42:00,84.195,84.198,84.172,84.176,297800000.0
2006-05-17 11:43:00,84.191,84.193,84.167,84.176,139100001.0
2006-05-17 11:44:00,84.183,84.196,84.166,84.182,215900001.0
2006-05-17 11:45:00,84.185,84.203,84.161,84.186,246200001.0
2006-05-17 11:46:00,84.189,84.211,84.187,84.211,260200003.0
2006-05-17 11:47:00,84.205,84.217,84.178,84.193,182300001.0
2006-05-17 11:48:00,84.21,84.225,84.19,84.217,152300000.0
2006-05-17 11:49:00,84.195,84.224,84.195,84.212,297299998.0
2006-05-17 11:50:00,84.187,84.192,84.171,84.191,141900000.0
2006-05-17 11:51:00,84.196,84.215,84.182,84.215,423899998.0
2006-05-17 11:52:00,84.213,84.22,84.184,84.184,262600000.0
2006-05-17 11:53:00,84.199,84.199,84.167,84.172,270300002.0
2006-05-17 11:54:00,84.179,84.223,84.179,84.215,259400000.0
2006-05-17 11:55:00,84.215,84.223,84.191,84.193,134599999.0
2006-05-17 11:56:00,84.205,84.21,84.191,84.205,149399999.0
2006-05-17 11:57:00,84.212,84.217,84.193,84.193,140099999.0
2006-05-17 11:58:00,84.208,84.233,84.196,84.217,95000000.0
2006-05-17 11:59:00,84.23,84.23,84.198,84.199,252099997.0
2006-05-17 12:00:00,84.197,84.213,84.182,84.185,220499998.0
2006-05-17 12:01:00,84.206,84.241,84.206,84.236,96899999.0
2006-05-17 12:02:00,84.235,84.235,84.208,84.215,236599998.0
2006-05-17 12:03:00,84.215,84.215,84.164,84.172,164700000.0
2006-05-17 12:04:00,84.177,84.203,84.177,84.203,86099999.0
2006-05-17 12:05:00,84.2,84.211,84.184,84.188,171500002.0
2006-05-17 12:06:00,84.189,84.208,84.182,84.198,187599998.0
2006-05-17 12:07:00,84.186,84.197,84.144,84.172,136400000.0
2006-05-17 12:08:00,84.175,84.201,84.163,84.183,189200003.0
2006-05-17 12:09:00,84.207,84.21,84.191,84.193,85899999.0
2006-05-17 12:10:00,84.171,84.192,84.171,84.176,64400000.0
2006-05-17 12:11:00,84.185,84.197,84.169,84.174,168199998.0
2006-05-17 12:12:00,84.19,84.192,84.169,84.18,99600000.0
2006-05-17 12:13:00,84.17,84.205,84.17,84.205,243700000.0
2006-05-17 12:14:00,84.201,84.211,84.184,84.188,190600000.0
2006-05-17 12:15:00,84.188,84.218,84.188,84.197,125600000.0
2006-05-17 12:16:00,84.21,84.223,84.193,84.206,89800000.0
2006-05-17 12:17:00,84.221,84.239,84.213,84.23,165300001.0
2006-05-17 12:18:00,84.212,84.237,84.212,84.235,217800000.0
2006-05-17 12:19:00,84.227,84.236,84.204,84.216,207400001.0
2006-05-17 12:20:00,84.238,84.255,84.218,84.241,314000001.0
2006-05-17 12:21:00,84.254,84.263,84.238,84.238,193399999.0
2006-05-17 12:22:00,84.261,84.278,84.253,84.258,164399999.0
2006-05-17 12:23:00,84.278,84.304,84.26,84.304,191100001.0
2006-05-17 12:24:00,84.291,84.31,84.28,84.3,177699998.0
2006-05-17 12:25:00,84.305,84.313,84.286,84.293,276399996.0
2006-05-17 12:26:00,84.294,84.333,84.291,84.32,156500005.0
2006-05-17 12:27:00,84.337,84.353,84.316,84.336,144000001.0
2006-05-17 12:28:00,84.331,84.357,84.318,84.337,229900000.0
2006-05-17 12:29:00,84.335,84.355,84.33,84.335,340799998.0
2006-05-17 12:30:00,84.318,84.318,84.271,84.271,250899998.0
2006-05-17 12:31:00,84.287,84.287,84.249,84.249,101099999.0
2006-05-17 12:32:00,84.27,84.301,84.27,84.29,250999998.0
2006-05-17 12:33:00,84.292,84.311,84.274,84.279,214200000.0
2006-05-17 12:34:00,84.302,84.302,84.271,84.272,168400002.0
2006-05-17 12:35:00,84.297,84.298,84.274,84.276,115999999.0
2006-05-17 12:36:00,84.293,84.295,84.258,84.279,195699998.0
2006-05-17 12:37:00,84.296,84.307,84.277,84.292,295200002.0
2006-05-17 12:38:00,84.291,84.303,84.285,84.285,121500001.0
2006-05-17 12:39:00,84.297,84.297,84.268,84.273,187299999.0
2006-05-17 12:40:00,84.271,84.285,84.26,84.278,245800001.0
2006-05-17 12:41:00,84.272,84.272,84.244,84.244,174900000.0
2006-05-17 12:42:00,84.239,84.265,84.239,84.258,87700001.0
2006-05-17 12:43:00,84.253,84.264,84.235,84.237,269500004.0
2006-05-17 12:44:00,84.235,84.258,84.218,84.218,148700000.0
2006-05-17 12:45:00,84.239,84.246,84.22,84.233,178399999.0
2006-05-17 12:46:00,84.214,84.243,84.199,84.214,224299999.0
2006-05-17 12:47:00,84.179,84.203,84.14,84.199,182900001.0
2006-05-17 12:48:00,84.198,84.212,84.179,84.195,224400002.0
2006-05-17 12:49:00,84.216,84.223,84.197,84.207,271800001.0
2006-05-17 12:50:00,84.217,84.224,84.204,84.212,181299997.0
2006-05-17 12:51:00,84.2,84.215,84.193,84.204,187699997.0
2006-05-17 12:52:00,84.19,84.21,84.182,84.204,262100001.0
2006-05-17 12:53:00,84.193,84.208,84.162,84.162,152800001.0
2006-05-17 12:54:00,84.182,84.207,84.178,84.204,176899997.0
2006-05-17 12:55:00,84.197,84.248,84.194,84.248,151399999.0
2006-05-17 12:56:00,84.25,84.279,84.25,84.275,86900000.0
2006-05-17 12:57:00,84.279,84.302,84.265,84.28,70400000.0
2006-05-17 12:58:00,84.303,84.322,84.276,84.289,195300003.0
2006-05-17 12:59:00,84.277,84.313,84.277,84.313,167699998.0
2006-05-17 13:00:00,84.287,84.306,84.264,84.266,171300001.0
2006-05-17 13:01:00,84.266,84.298,84.266,84.292,162800000.0
2006-05-17 13:02:00,84.282,84.314,84.277,84.295,246900000.0
2006-05-17 13:03:00,84.303,84.305,84.261,84.274,251199999.0
2006-05-17 13:04:00,84.293,84.305,84.277,84.297,328500003.0
2006-05-17 13:05:00,84.278,84.3,84.277,84.293,276000000.0
2006-05-17 13:06:00,84.284,84.298,84.27,84.292,190299999.0
2006-05-17 13:07:00,84.281,84.291,84.253,84.272,277599998.0
2006-05-17 13:08:00,84.274,84.274,84.233,84.255,227699996.0
2006-05-17 13:09:00,84.25,84.278,84.247,84.265,325699999.0
2006-05-17 13:10:00,84.273,84.29,84.262,84.278,170500002.0
2006-05-17 13:11:00,84.285,84.285,84.27,84.274,120299999.0
2006-05-17 13:12:00,84.278,84.278,84.239,84.254,171899996.0
2006-05-17 13:13:00,84.266,84.276,84.24,84.258,140499999.0
2006-05-17 13:14:00,84.247,84.266,84.227,84.245,215500002.0
2006-05-17 13:15:00,84.249,84.27,84.236,84.251,201200001.0
2006-05-17 13:16:00,84.275,84.284,84.258,84.265,303299994.0
2006-05-17 13:17:00,84.249,84.28,84.249,84.28,275199998.0
2006-05-17 13:18:00,84.278,84.28,84.262,84.27,140999999.0
2006-05-17 13:19:00,84.271,84.275,84.248,84.248,272299997.0
2006-05-17 13:20:00,84.262,84.262,84.233,84.239,150799999.0
2006-05-17 13:21:00,84.239,84.261,84.237,84.256,180100000.0
2006-05-17 13:22:00,84.24,84.258,84.236,84.258,118299998.0
2006-05-17 13:23:00,84.257,84.265,84.244,84.251,212499998.0
2006-05-17 13:24:00,84.26,84.267,84.243,84.244,230099997.0
2006-05-17 13:25:00,84.245,84.266,84.245,84.263,158100001.0
2006-05-17 13:26:00,84.27,84.288,84.262,84.275,159800000.0
2006-05-17 13:27:00,84.288,84.305,84.271,84.274,275100000.0
2006-05-17 13:28:00,84.284,84.306,84.284,84.3,111900001.0
2006-05-17 13:29:00,84.295,84.307,84.278,84.293,129300001.0
2006-05-17 13:30:00,84.267,84.284,84.26,84.277,168999999.0
2006-05-17 13:31:00,84.255,84.273,84.24,84.265,290300000.0
2006-05-17 13:32:00,84.254,84.267,84.241,84.255,113500000.0
2006-05-17 13:33:00,84.245,84.257,84.222,84.229,190399996.0
2006-05-17 13:34:00,84.245,84.253,84.231,84.236,190200002.0
2006-05-17 13:35:00,84.253,84.26,84.236,84.244,195900004.0
2006-05-17 13:36:00,84.238,84.256,84.231,84.25,282800003.0
2006-05-17 13:37:00,84.258,84.263,84.231,84.231,234499997.0
2006-05-17 13:38:00,84.258,84.283,84.258,84.277,128600000.0
2006-05-17 13:39:00,84.291,84.293,84.255,84.272,194500000.0
2006-05-17 13:40:00,84.271,84.293,84.258,84.279,165300001.0
2006-05-17 13:41:00,84.269,84.269,84.243,84.244,204300001.0
2006-05-17 13:42:00,84.263,84.272,84.237,84.245,264600000.0
2006-05-17 13:43:00,84.267,84.278,84.241,84.241,198999998.0
2006-05-17 13:44:00,84.238,84.256,84.229,84.253,268000000.0
2006-05-17 13:45:00,84.241,84.259,84.221,84.258,185200001.0
2006-05-17 13:46:00,84.241,84.273,84.241,84.265,269099996.0
2006-05-17 13:47:00,84.261,84.273,84.244,84.253,169599999.0
2006-05-17 13:48:00,84.252,84.265,84.23,84.246,251599995.0
2006-05-17 13:49:00,84.249,84.272,84.236,84.256,213199995.0
2006-05-17 13:50:00,84.251,84.309,84.251,84.309,151199999.0
2006-05-17 13:51:00,84.318,84.34,84.309,84.309,94100001.0
2006-05-17 13:52:00,84.284,84.316,84.267,84.28,287000002.0
2006-05-17 13:53:00,84.283,84.283,84.252,84.267,190899999.0
2006-05-17 13:54:00,84.233,84.261,84.224,84.253,236499999.0
2006-05-17 13:55:00,84.241,84.265,84.241,84.257,235700000.0
2006-05-17 13:56:00,84.247,84.265,84.231,84.243,193500000.0
2006-05-17 13:57:00,84.235,84.243,84.207,84.218,192900002.0
2006-05-17 13:58:00,84.242,84.261,84.229,84.231,178200001.0
2006-05-17 13:59:00,84.221,84.236,84.2,84.223,201499996.0
2006-05-17 14:00:00,84.228,84.245,84.209,84.231,208599998.0
2006-05-17 14:01:00,84.238,84.245,84.218,84.227,192900002.0
2006-05-17 14:02:00,84.217,84.23,84.2,84.2,111599998.0
2006-05-17 14:03:00,84.206,84.23,84.195,84.218,186899998.0
2006-05-17 14:04:00,84.224,84.224,84.185,84.188,228000000.0
2006-05-17 14:05:00,84.193,84.212,84.182,84.19,181799998.0
2006-05-17 14:06:00,84.18,84.212,84.18,84.208,215299999.0
2006-05-17 14:07:00,84.2,84.223,84.199,84.216,333899997.0
2006-05-17 14:08:00,84.212,84.216,84.192,84.195,297300003.0
2006-05-17 14:09:00,84.202,84.234,84.202,84.219,150099999.0
2006-05-17 14:10:00,84.206,84.22,84.198,84.22,112600001.0
2006-05-17 14:11:00,84.213,84.231,84.204,84.231,250199997.0
2006-05-17 14:12:00,84.241,84.254,84.222,84.24,228300004.0
2006-05-17 14:13:00,84.238,84.272,84.238,84.267,193399999.0
2006-05-17 14:14:00,84.265,84.282,84.253,84.255,208700001.0
2006-05-17 14:15:00,84.271,84.292,84.257,84.276,325100003.0
2006-05-17 14:16:00,84.26,84.282,84.246,84.248,203099998.0
2006-05-17 14:17:00,84.266,84.287,84.253,84.273,161700003.0
2006-05-17 14:18:00,84.279,84.287,84.259,84.259,142500002.0
2006-05-17 14:19:00,84.258,84.295,84.248,84.278,229900000.0
2006-05-17 14:20:00,84.276,84.306,84.269,84.278,164900001.0
2006-05-17 14:21:00,84.306,84.307,84.282,84.282,107500003.0
2006-05-17 14:22:00,84.275,84.294,84.272,84.294,183099999.0
2006-05-17 14:23:00,84.305,84.305,84.272,84.293,66800000.0
2006-05-17 14:24:00,84.295,84.303,84.281,84.287,138299999.0
2006-05-17 14:25:00,84.303,84.318,84.283,84.305,298199996.0
2006-05-17 14:26:00,84.299,84.321,84.279,84.285,159799998.0
2006-05-17 14:27:00,84.248,84.268,84.216,84.225,133600002.0
2006-05-17 14:28:00,84.205,84.226,84.188,84.214,154500002.0
2006-05-17 14:29:00,84.217,84.225,84.192,84.215,154399998.0
2006-05-17 14:30:00,84.193,84.22,84.192,84.215,211900000.0
2006-05-17 14:31:00,84.222,84.233,84.207,84.207,161100000.0
2006-05-17 14:32:00,84.2,84.223,84.171,84.177,104200000.0
2006-05-17 14:33:00,84.144,84.166,84.125,84.138,145300001.0
2006-05-17 14:34:00,84.124,84.124,84.086,84.098,132300000.0
2006-05-17 14:35:00,84.101,84.14,84.095,84.12,151000001.0
2006-05-17 14:36:00,84.149,84.17,84.128,84.17,150300001.0
2006-05-17 14:37:00,84.15,84.174,84.139,84.146,233199995.0
2006-05-17 14:38:00,84.144,84.151,84.109,84.109,169999998.0
2006-05-17 14:39:00,84.112,84.112,84.07,84.08,140700001.0
2006-05-17 14:40:00,84.061,84.082,84.051,84.067,138500002.0
2006-05-17 14:41:00,84.078,84.1,84.032,84.076,124100001.0
2006-05-17 14:42:00,84.063,84.117,84.063,84.105,238899998.0
2006-05-17 14:43:00,84.098,84.118,84.066,84.095,125200001.0
2006-05-17 14:44:00,84.118,84.136,84.101,84.119,212299999.0
2006-05-17 14:45:00,84.086,84.128,84.069,84.128,220299999.0
2006-05-17 14:46:00,84.105,84.11,84.07,84.071,155000002.0
2006-05-17 14:47:00,84.084,84.1,84.061,84.066,201599999.0
2006-05-17 14:48:00,84.066,84.136,84.046,84.133,195499999.0
2006-05-17 14:49:00,84.148,84.175,84.136,84.156,173500000.0
2006-05-17 14:50:00,84.183,84.183,84.139,84.158,196599999.0
2006-05-17 14:51:00,84.163,84.187,84.149,84.178,201299999.0
2006-05-17 14:52:00,84.152,84.17,84.111,84.119,207899997.0
2006-05-17 14:53:00,84.104,84.131,84.1,84.115,277100002.0
2006-05-17 14:54:00,84.106,84.114,84.081,84.081,140600001.0
2006-05-17 14:55:00,84.055,84.077,84.039,84.054,128100000.0
2006-05-17 14:56:00,84.062,84.086,84.053,84.064,104100000.0
2006-05-17 14:57:00,84.062,84.062,84.022,84.022,152899997.0
2006-05-17 14:58:00,84.015,84.049,84.012,84.039,182800003.0
2006-05-17 14:59:00,84.003,84.032,83.977,83.992,221199999.0
2006-05-17 15:00:00,83.955,83.961,83.929,83.929,194200000.0
2006-05-17 15:01:00,83.927,83.938,83.912,83.92,244099995.0
2006-05-17 15:02:00,83.929,83.96,83.919,83.954,194900001.0
2006-05-17 15:03:00,83.965,83.99,83.955,83.968,184500000.0
2006-05-17 15:04:00,83.967,84.031,83.967,84.031,140200000.0
2006-05-17 15:05:00,84.045,84.045,84.01,84.024,161799998.0
2006-05-17 15:06:00,84.04,84.04,83.995,84.015,142100000.0
2006-05-17 15:07:00,83.999,84.023,83.945,84.006,203900000.0
2006-05-17 15:08:00,83.988,84.016,83.978,84.004,191600000.0
2006-05-17 15:09:00,83.975,84.012,83.964,83.981,207900001.0
2006-05-17 15:10:00,83.966,83.981,83.952,83.954,221699999.0
2006-05-17 15:11:00,83.963,83.963,83.934,83.945,204899998.0
2006-05-17 15:12:00,83.927,83.984,83.927,83.941,213800003.0
2006-05-17 15:13:00,83.914,83.948,83.913,83.94,259099998.0
2006-05-17 15:14:00,83.918,83.937,83.891,83.91,172500000.0
2006-05-17 15:15:00,83.909,83.919,83.889,83.908,202499997.0
2006-05-17 15:16:00,83.883,83.913,83.872,83.88,168500000.0
2006-05-17 15:17:00,83.861,83.882,83.832,83.882,146699998.0
2006-05-17 15:18:00,83.874,83.904,83.874,83.888,148900000.0
2006-05-17 15:19:00,83.889,83.923,83.851,83.856,242599998.0
2006-05-17 15:20:00,83.851,83.871,83.829,83.849,262500001.0
2006-05-17 15:21:00,83.83,83.87,83.829,83.87,179000000.0
2006-05-17 15:22:00,83.87,83.882,83.853,83.882,67400000.0
2006-05-17 15:23:00,83.861,83.888,83.861,83.887,188099998.0
2006-05-17 15:24:00,83.881,83.881,83.847,83.863,247799997.0
2006-05-17 15:25:00,83.837,83.856,83.82,83.851,101399998.0
2006-05-17 15:26:00,83.863,83.876,83.85,83.854,366200000.0
2006-05-17 15:27:00,83.846,83.853,83.8,83.8,161600000.0
2006-05-17 15:28:00,83.799,83.828,83.799,83.813,160600001.0
2006-05-17 15:29:00,83.819,83.84,83.802,83.829,237099996.0
2006-05-17 15:30:00,83.83,83.843,83.809,83.828,142900001.0
2006-05-17 15:31:00,83.834,83.874,83.834,83.874,148800000.0
2006-05-17 15:32:00,83.879,83.897,83.866,83.878,47300000.0
2006-05-17 15:33:00,83.903,83.91,83.87,83.87,254900003.0
2006-05-17 15:34:00,83.886,83.944,83.886,83.91,212700003.0
2006-05-17 15:35:00,83.882,83.908,83.881,83.887,127600002.0
2006-05-17 15:36:00,83.876,83.884,83.858,83.867,152299999.0
2006-05-17 15:37:00,83.873,83.877,83.844,83.844,216699999.0
2006-05-17 15:38:00,83.845,83.86,83.831,83.847,235500000.0
2006-05-17 15:39:00,83.836,83.836,83.817,83.823,156300000.0
2006-05-17 15:40:00,83.835,83.841,83.78,83.803,239199997.0
2006-05-17 15:41:00,83.835,83.863,83.817,83.838,82600000.0
2006-05-17 15:42:00,83.869,83.869,83.842,83.847,129000000.0
2006-05-17 15:43:00,83.868,83.885,83.853,83.865,374599999.0
2006-05-17 15:44:00,83.894,83.928,83.882,83.882,166600000.0
2006-05-17 15:45:00,83.907,83.925,83.88,83.898,364800003.0
2006-05-17 15:46:00,83.88,83.906,83.879,83.903,270699998.0
2006-05-17 15:47:00,83.906,83.937,83.89,83.922,275899998.0
2006-05-17 15:48:00,83.914,83.931,83.908,83.916,148899999.0
2006-05-17 15:49:00,83.895,83.907,83.881,83.895,252599998.0
2006-05-17 15:50:00,83.895,83.895,83.866,83.87,128800000.0
2006-05-17 15:51:00,83.855,83.877,83.827,83.842,96000000.0
2006-05-17 15:52:00,83.811,83.837,83.797,83.811,215000001.0
2006-05-17 15:53:00,83.809,83.832,83.798,83.812,185199998.0
2006-05-17 15:54:00,83.83,83.851,83.818,83.835,146900002.0
2006-05-17 15:55:00,83.85,83.862,83.833,83.845,219299997.0
2006-05-17 15:56:00,83.872,83.89,83.861,83.875,127900000.0
2006-05-17 15:57:00,83.866,83.907,83.864,83.907,144500000.0
2006-05-17 15:58:00,83.888,83.905,83.864,83.882,186200001.0
2006-05-17 15:59:00,83.852,83.889,83.852,83.888,171299996.0
2006-05-17 16:00:00,83.887,83.913,83.875,83.887,302099998.0
2006-05-17 16:01:00,83.892,83.917,83.888,83.917,209900001.0
2006-05-17 16:02:00,83.92,83.936,83.897,83.897,224499998.0
2006-05-17 16:03:00,83.908,83.923,83.88,83.892,181599997.0
2006-05-17 16:04:00,83.884,83.904,83.872,83.892,162099997.0
2006-05-17 16:05:00,83.89,83.913,83.887,83.909,173900000.0
2006-05-17 16:06:00,83.89,83.934,83.89,83.933,176999997.0
2006-05-17 16:07:00,83.928,83.953,83.918,83.944,179000003.0
2006-05-17 16:08:00,83.962,83.982,83.947,83.947,305799997.0
2006-05-17 16:09:00,83.971,84.017,83.968,83.976,198100000.0
2006-05-17 16:10:00,83.986,83.986,83.96,83.971,101500000.0
2006-05-17 16:11:00,83.983,83.99,83.958,83.968,157900001.0
2006-05-17 16:12:00,83.968,84.005,83.968,84.005,76500000.0
2006-05-17 16:13:00,84.004,84.05,84.004,84.05,189399999.0
2006-05-17 16:14:00,84.025,84.051,84.002,84.002,208699997.0
2006-05-17 16:15:00,84.02,84.031,83.984,83.984,162000001.0
2006-05-17 16:16:00,83.964,83.995,83.964,83.995,142200000.0
2006-05-17 16:17:00,83.969,83.989,83.945,83.974,222599999.0
2006-05-17 16:18:00,83.958,83.972,83.916,83.929,129199997.0
2006-05-17 16:19:00,83.914,83.933,83.904,83.918,57900000.0
2006-05-17 16:20:00,83.894,83.913,83.887,83.913,223899999.0
2006-05-17 16:21:00,83.901,83.918,83.893,83.912,323900001.0
2006-05-17 16:22:00,83.915,83.915,83.877,83.877,233000002.0
2006-05-17 16:23:00,83.885,83.896,83.874,83.89,185600001.0
2006-05-17 16:24:00,83.902,83.974,83.902,83.921,147400000.0
2006-05-17 16:25:00,83.869,83.891,83.769,83.781,157900001.0
2006-05-17 16:26:00,83.82,83.854,83.802,83.829,147000000.0
2006-05-17 16:27:00,83.872,83.898,83.854,83.898,200099998.0
2006-05-17 16:28:00,83.867,83.867,83.813,83.813,119099999.0
2006-05-17 16:29:00,83.805,83.824,83.788,83.819,182200001.0
2006-05-17 16:30:00,83.822,83.837,83.805,83.808,304599995.0
2006-05-17 16:31:00,83.773,83.814,83.761,83.769,254399996.0
2006-05-17 16:32:00,83.772,83.827,83.771,83.796,196300001.0
2006-05-17 16:33:00,83.795,83.831,83.784,83.805,167300000.0
2006-05-17 16:34:00,83.822,83.825,83.763,83.765,128600000.0
2006-05-17 16:35:00,83.784,83.83,83.784,83.825,133500002.0
2006-05-17 16:36:00,83.802,83.825,83.761,83.761,167900000.0
2006-05-17 16:37:00,83.768,83.776,83.728,83.736,227100001.0
2006-05-17 16:38:00,83.707,83.743,83.692,83.732,126899999.0
2006-05-17 16:39:00,83.735,83.752,83.718,83.74,176200001.0
2006-05-17 16:40:00,83.742,83.769,83.722,83.748,174100002.0
2006-05-17 16:41:00,83.771,83.786,83.755,83.772,154699998.0
2006-05-17 16:42:00,83.783,83.788,83.747,83.747,297699997.0
2006-05-17 16:43:00,83.753,83.807,83.752,83.806,186399999.0
2006-05-17 16:44:00,83.81,83.826,83.795,83.825,334800002.0
2006-05-17 16:45:00,83.83,83.835,83.771,83.771,304499999.0
2006-05-17 16:46:00,83.746,83.781,83.738,83.781,211600002.0
2006-05-17 16:47:00,83.778,83.783,83.761,83.77,243600002.0
2006-05-17 16:48:00,83.78,83.81,83.763,83.784,133600000.0
2006-05-17 16:49:00,83.821,83.821,83.761,83.776,299999999.0
2006-05-17 16:50:00,83.765,83.789,83.743,83.771,232600000.0
2006-05-17 16:51:00,83.775,83.786,83.761,83.77,197299999.0
2006-05-17 16:52:00,83.786,83.804,83.767,83.779,289800001.0
2006-05-17 16:53:00,83.773,83.798,83.757,83.78,200300003.0
2006-05-17 16:54:00,83.79,83.793,83.765,83.775,144200001.0
2006-05-17 16:55:00,83.8,83.822,83.781,83.783,191999998.0
2006-05-17 16:56:00,83.792,83.813,83.781,83.802,141800002.0
2006-05-17 16:57:00,83.78,83.78,83.733,83.735,254399998.0
2006-05-17 16:58:00,83.703,83.735,83.702,83.732,170700000.0
2006-05-17 16:59:00,83.724,83.776,83.724,83.776,136700000.0
2006-05-17 17:00:00,83.794,83.805,83.783,83.783,231999997.0
2006-05-17 17:01:00,83.774,83.805,83.771,83.771,218299996.0
2006-05-17 17:02:00,83.782,83.804,83.765,83.779,180900001.0
2006-05-17 17:03:00,83.77,83.782,83.731,83.752,223999997.0
2006-05-17 17:04:00,83.761,83.761,83.722,83.723,277899994.0
2006-05-17 17:05:00,83.736,83.74,83.716,83.721,136799998.0
2006-05-17 17:06:00,83.732,83.746,83.711,83.725,63300000.0
2006-05-17 17:07:00,83.692,83.713,83.68,83.702,148000000.0
2006-05-17 17:08:00,83.695,83.717,83.685,83.693,224200001.0
2006-05-17 17:09:00,83.669,83.687,83.634,83.655,139200003.0
2006-05-17 17:10:00,83.657,83.687,83.657,83.673,136599999.0
2006-05-17 17:11:00,83.666,83.674,83.64,83.657,255199997.0
2006-05-17 17:12:00,83.669,83.676,83.648,83.655,152400000.0
2006-05-17 17:13:00,83.678,83.695,83.663,83.681,291400002.0
2006-05-17 17:14:00,83.693,83.7,83.67,83.685,159399998.0
2006-05-17 17:15:00,83.693,83.71,83.685,83.696,265199999.0
2006-05-17 17:16:00,83.698,83.704,83.682,83.682,99000001.0
2006-05-17 17:17:00,83.707,83.715,83.671,83.671,109100001.0
2006-05-17 17:18:00,83.667,83.696,83.664,83.696,140100001.0
2006-05-17 17:19:00,83.672,83.713,83.672,83.685,128100001.0
2006-05-17 17:20:00,83.693,83.728,83.693,83.727,157699999.0
2006-05-17 17:21:00,83.747,83.757,83.717,83.742,209100001.0
2006-05-17 17:22:00,83.753,83.802,83.737,83.783,209600003.0
2006-05-17 17:23:00,83.782,83.819,83.773,83.807,213599999.0
2006-05-17 17:24:00,83.784,83.784,83.76,83.762,223400002.0
2006-05-17 17:25:00,83.755,83.783,83.755,83.78,289299999.0
2006-05-17 17:26:00,83.758,83.779,83.757,83.775,266700000.0
2006-05-17 17:27:00,83.788,83.825,83.788,83.816,112100000.0
2006-05-17 17:28:00,83.819,83.854,83.809,83.85,190099998.0
2006-05-17 17:29:00,83.847,83.892,83.827,83.872,187800003.0
2006-05-17 17:30:00,83.897,83.912,83.87,83.87,206100000.0
2006-05-17 17:31:00,83.881,83.915,83.868,83.893,188699999.0
2006-05-17 17:32:00,83.919,83.944,83.908,83.91,112000000.0
2006-05-17 17:33:00,83.91,83.916,83.874,83.891,294300003.0
2006-05-17 17:34:00,83.912,83.924,83.886,83.9,200799996.0
2006-05-17 17:35:00,83.884,83.884,83.808,83.831,136100000.0
2006-05-17 17:36:00,83.812,83.833,83.802,83.83,189199996.0
2006-05-17 17:37:00,83.827,83.841,83.813,83.829,141499999.0
2006-05-17 17:38:00,83.83,83.839,83.811,83.823,141300000.0
2006-05-17 17:39:00,83.844,83.85,83.808,83.827,193799998.0
2006-05-17 17:40:00,83.837,83.841,83.792,83.817,238400001.0
2006-05-17 17:41:00,83.826,83.842,83.798,83.825,330799996.0
2006-05-17 17:42:00,83.821,83.856,83.821,83.845,127899999.0
2006-05-17 17:43:00,83.835,83.849,83.825,83.845,131200000.0
2006-05-17 17:44:00,83.84,83.849,83.808,83.82,297299999.0
2006-05-17 17:45:00,83.827,83.867,83.81,83.845,164800000.0
2006-05-17 17:46:00,83.848,83.866,83.832,83.844,135600002.0
2006-05-17 17:47:00,83.851,83.868,83.827,83.843,131899998.0
2006-05-17 17:48:00,83.859,83.863,83.815,83.815,159999997.0
2006-05-17 17:49:00,83.836,83.886,83.829,83.865,178200001.0
2006-05-17 17:50:00,83.9,83.915,83.883,83.892,226299998.0
2006-05-17 17:51:00,83.889,83.889,83.855,83.866,278300004.0
2006-05-17 17:52:00,83.89,83.92,83.889,83.92,165399999.0
2006-05-17 17:53:00,83.913,83.927,83.895,83.917,175300000.0
2006-05-17 17:54:00,83.906,83.918,83.879,83.893,159100001.0
2006-05-17 17:55:00,83.88,83.911,83.874,83.898,187600002.0
2006-05-17 17:56:00,83.891,83.911,83.871,83.894,186500000.0
2006-05-17 17:57:00,83.865,83.893,83.846,83.865,203499996.0
2006-05-17 17:58:00,83.846,83.872,83.833,83.848,246799997.0
2006-05-17 17:59:00,83.887,83.936,83.872,83.913,241499998.0
2006-05-17 18:00:00,83.902,84.04,83.902,84.04,323499996.0
2006-05-17 18:01:00,84.048,84.118,84.033,84.093,1237999999.0
2006-05-17 18:02:00,84.084,84.095,84.018,84.063,1884700001.0
2006-05-17 18:03:00,84.041,84.081,83.985,84.0,1893799992.0
2006-05-17 18:04:00,83.972,84.002,83.962,83.992,1789799990.0
2006-05-17 18:05:00,83.977,84.022,83.97,83.995,2065399991.0
2006-05-17 18:06:00,83.99,84.002,83.956,83.969,1760099989.0
2006-05-17 18:07:00,84.06,84.07,83.98,83.99,1788799998.0
2006-05-17 18:08:00,83.99,84.02,83.94,83.96,1788799998.0
2006-05-17 18:09:00,83.905,83.95,83.905,83.942,1788799998.0
2006-05-17 18:10:00,83.943,83.952,83.916,83.916,1675999996.0
2006-05-17 18:11:00,83.927,83.928,83.891,83.903,883599997.0
2006-05-17 18:12:00,83.9,83.924,83.897,83.91,1196399998.0
2006-05-17 18:13:00,83.903,83.938,83.887,83.914,1576700004.0
2006-05-17 18:14:00,83.908,83.934,83.886,83.934,1591599997.0
2006-05-17 18:15:00,83.922,83.94,83.888,83.913,2050700001.0
2006-05-17 18:16:00,83.96,84.0,83.91,83.95,749899996.0
2006-05-17 18:17:00,83.937,83.937,83.891,83.903,749899996.0
2006-05-17 18:18:00,83.906,83.945,83.897,83.945,1119300004.0
2006-05-17 18:19:00,83.925,83.951,83.914,83.932,1921000002.0
2006-05-17 18:20:00,83.925,83.942,83.9,83.91,1645999999.0
2006-05-17 18:21:00,83.914,83.935,83.898,83.898,1737600001.0
2006-05-17 18:22:00,83.904,83.913,83.87,83.875,1841999992.0
2006-05-17 18:23:00,83.95,83.95,83.89,83.9,1601199993.0
2006-05-17 18:24:00,83.875,83.898,83.867,83.89,1601199993.0
2006-05-17 18:25:00,83.93,83.95,83.91,83.93,1746599997.0
2006-05-17 18:26:00,83.894,83.899,83.867,83.872,1746599997.0
2006-05-17 18:27:00,83.888,83.909,83.875,83.881,1392999998.0
2006-05-17 18:28:00,83.899,83.927,83.898,83.922,1383499995.0
2006-05-17 18:29:00,83.929,83.95,83.896,83.929,1419499995.0
2006-05-17 18:30:00,83.929,83.935,83.902,83.921,580700002.0
2006-05-17 18:31:00,83.92,83.935,83.904,83.92,1103400004.0
2006-05-17 18:32:00,83.919,83.952,83.918,83.935,1888799996.0
2006-05-17 18:33:00,83.934,83.954,83.918,83.93,1755400000.0
2006-05-17 18:34:00,83.933,83.947,83.911,83.92,1589799996.0
2006-05-17 18:35:00,83.924,83.945,83.91,83.933,1619599992.0
2006-05-17 18:36:00,83.933,83.952,83.918,83.948,1697199996.0
2006-05-17 18:37:00,83.953,83.968,83.934,83.948,1060099997.0
2006-05-17 18:38:00,83.975,83.991,83.954,83.971,816899998.0
2006-05-17 18:39:00,84.0,84.058,83.99,84.02,432900002.0
2006-05-17 18:40:00,84.023,84.033,83.995,84.008,917399996.0
2006-05-17 18:41:00,83.992,84.005,83.969,83.983,836000004.0
2006-05-17 18:42:00,83.962,83.988,83.962,83.973,616600002.0
2006-05-17 18:43:00,83.977,84.039,83.972,84.013,1274999994.0
2006-05-17 18:44:00,84.012,84.028,83.983,84.0,712100000.0
2006-05-17 18:45:00,84.007,84.036,83.995,84.003,1200900003.0
2006-05-17 18:46:00,84.027,84.045,84.018,84.028,695400002.0
2006-05-17 18:47:00,84.012,84.039,84.01,84.032,466800005.0
2006-05-17 18:48:00,84.028,84.039,84.015,84.016,661800006.0
2006-05-17 18:49:00,84.01,84.035,84.0,84.02,854399993.0
2006-05-17 18:50:00,84.014,84.036,84.001,84.021,985799998.0
2006-05-17 18:51:00,84.005,84.024,83.995,84.015,554800000.0
2006-05-17 18:52:00,84.02,84.054,84.01,84.051,899400001.0
2006-05-17 18:53:00,84.043,84.076,84.031,84.055,850399987.0
2006-05-17 18:54:00,84.065,84.077,84.042,84.061,888900001.0
2006-05-17 18:55:00,84.063,84.072,84.039,84.045,986200002.0
2006-05-17 18:56:00,84.027,84.057,84.027,84.039,708699994.0
2006-05-17 18:57:00,84.03,84.032,84.0,84.007,353100000.0
2006-05-17 18:58:00,84.002,84.016,83.97,83.985,1243399992.0
2006-05-17 18:59:00,83.985,84.002,83.98,83.992,1004899991.0
2006-05-17 19:00:00,83.972,83.999,83.97,83.994,533499999.0
2006-05-17 19:01:00,83.997,84.009,83.978,83.984,587999999.0
2006-05-17 19:02:00,84.005,84.022,83.991,84.014,221700004.0
2006-05-17 19:03:00,84.002,84.017,83.979,83.998,584199995.0
2006-05-17 19:04:00,83.993,84.007,83.977,83.995,563599999.0
2006-05-17 19:05:00,84.013,84.021,83.996,84.014,349299999.0
2006-05-17 19:06:00,84.023,84.041,84.0,84.0,439700002.0
2006-05-17 19:07:00,84.025,84.029,84.002,84.008,1114999999.0
2006-05-17 19:08:00,84.026,84.026,83.99,84.008,992600002.0
2006-05-17 19:09:00,83.973,84.007,83.972,83.981,688300001.0
2006-05-17 19:10:00,83.953,83.975,83.941,83.96,537599998.0
2006-05-17 19:11:00,83.95,83.972,83.95,83.967,240399997.0
2006-05-17 19:12:00,83.949,83.969,83.941,83.949,341000002.0
2006-05-17 19:13:00,83.97,83.971,83.931,83.97,455399996.0
2006-05-17 19:14:00,83.97,83.97,83.934,83.938,479499997.0
2006-05-17 19:15:00,83.931,83.956,83.927,83.95,673200003.0
2006-05-17 19:16:00,83.935,83.963,83.935,83.963,321099997.0
2006-05-17 19:17:00,83.965,83.976,83.95,83.961,611300006.0
2006-05-17 19:18:00,83.974,83.983,83.949,83.951,612199995.0
2006-05-17 19:19:00,83.976,83.986,83.95,83.956,661099998.0
2006-05-17 19:20:00,83.958,83.974,83.941,83.942,464299995.0
2006-05-17 19:21:00,83.96,83.96,83.929,83.938,327399998.0
2006-05-17 19:22:00,83.953,83.993,83.904,83.933,299000003.0
2006-05-17 19:23:00,83.976,83.989,83.93,83.94,1466300007.0
2006-05-17 19:24:00,83.924,83.959,83.912,83.955,687000001.0
2006-05-17 19:25:00,83.965,83.974,83.94,83.963,895799996.0
2006-05-17 19:26:00,83.978,83.993,83.955,83.972,1289499993.0
2006-05-17 19:27:00,83.975,84.002,83.967,83.979,903699999.0
2006-05-17 19:28:00,83.957,83.991,83.954,83.991,512599999.0
2006-05-17 19:29:00,83.992,84.007,83.973,83.994,513200004.0
2006-05-17 19:30:00,83.989,84.002,83.964,83.993,998600001.0
2006-05-17 19:31:00,83.978,84.005,83.971,84.002,534500003.0
2006-05-17 19:32:00,83.993,84.006,83.976,83.995,783500000.0
2006-05-17 19:33:00,83.977,83.995,83.963,83.984,542600003.0
2006-05-17 19:34:00,83.96,83.98,83.955,83.975,897799996.0
2006-05-17 19:35:00,83.984,83.998,83.966,83.971,749899999.0
2006-05-17 19:36:00,84.002,84.019,83.988,84.019,662000000.0
2006-05-17 19:37:00,84.021,84.024,83.989,84.009,274300001.0
2006-05-17 19:38:00,84.016,84.042,84.006,84.03,692199999.0
2006-05-17 19:39:00,84.027,84.049,84.0,84.023,1139899996.0
2006-05-17 19:40:00,84.047,84.059,84.024,84.029,719200000.0
2006-05-17 19:41:00,84.055,84.071,84.034,84.049,789599997.0
2006-05-17 19:42:00,84.058,84.076,84.042,84.042,411200001.0
2006-05-17 19:43:00,84.066,84.09,84.052,84.065,393800001.0
2006-05-17 19:44:00,84.085,84.085,84.055,84.056,530500000.0
2006-05-17 19:45:00,84.048,84.084,84.044,84.072,532899997.0
2006-05-17 19:46:00,84.06,84.075,84.038,84.05,403700002.0
2006-05-17 19:47:00,84.057,84.067,84.036,84.037,246500000.0
2006-05-17 19:48:00,84.029,84.05,84.013,84.05,956700003.0
2006-05-17 19:49:00,84.036,84.051,84.005,84.032,605899990.0
2006-05-17 19:50:00,84.033,84.044,84.012,84.044,503699994.0
2006-05-17 19:51:00,84.028,84.047,84.028,84.045,326800001.0
2006-05-17 19:52:00,84.03,84.053,84.009,84.053,540000001.0
2006-05-17 19:53:00,84.041,84.055,84.028,84.052,730599999.0
2006-05-17 19:54:00,84.055,84.075,84.034,84.034,886600000.0
2006-05-17 19:55:00,84.052,84.087,84.05,84.087,297800001.0
2006-05-17 19:56:00,84.066,84.095,84.052,84.067,321100002.0
2006-05-17 19:57:00,84.064,84.079,84.042,84.053,601399995.0
2006-05-17 19:58:00,84.062,84.081,84.056,84.073,894100000.0
2006-05-17 19:59:00,84.053,84.083,84.041,84.065,756599997.0
2006-05-17 20:00:00,84.066,84.066,84.038,84.042,355499994.0
2006-05-17 20:01:00,84.053,84.106,84.04,84.07,562899993.0
2006-05-17 20:02:00,84.087,84.111,84.08,84.105,811199999.0
2006-05-17 20:03:00,84.088,84.109,84.078,84.091,367500002.0
2006-05-17 20:04:00,84.094,84.105,84.048,84.087,250999997.0
2006-05-17 20:05:00,84.081,84.098,84.046,84.082,502900001.0
2006-05-17 20:06:00,84.065,84.093,84.06,84.062,896199998.0
2006-05-17 20:07:00,84.059,84.084,84.052,84.073,689699997.0
2006-05-17 20:08:00,84.053,84.067,84.025,84.047,503000000.0
2006-05-17 20:09:00,84.044,84.044,84.005,84.012,608599999.0
2006-05-17 20:10:00,84.044,84.046,84.022,84.027,708199995.0
2006-05-17 20:11:00,84.034,84.06,84.025,84.042,878299994.0
2006-05-17 20:12:00,84.066,84.079,84.043,84.055,1483600010.0
2006-05-17 20:13:00,84.064,84.079,84.054,84.054,566299995.0
2006-05-17 20:14:00,84.059,84.08,84.046,84.065,377500000.0
2006-05-17 20:15:00,84.059,84.076,84.047,84.072,753599997.0
2006-05-17 20:16:00,84.082,84.099,84.053,84.053,631400002.0
2006-05-17 20:17:00,84.079,84.107,84.049,84.087,331500001.0
2006-05-17 20:18:00,84.111,84.147,84.094,84.137,170699996.0
2006-05-17 20:19:00,84.16,84.178,84.132,84.139,369400001.0
2006-05-17 20:20:00,84.156,84.181,84.141,84.155,672499999.0
2006-05-17 20:21:00,84.157,84.196,84.157,84.196,472899996.0
2006-05-17 20:22:00,84.19,84.213,84.173,84.193,842100007.0
2006-05-17 20:23:00,84.189,84.21,84.176,84.185,528200002.0
2006-05-17 20:24:00,84.174,84.203,84.173,84.195,320900000.0
2006-05-17 20:25:00,84.179,84.21,84.176,84.209,543800000.0
2006-05-17 20:26:00,84.197,84.212,84.127,84.144,542000006.0
2006-05-17 20:27:00,84.136,84.136,84.084,84.085,476799997.0
2006-05-17 20:28:00,84.058,84.077,84.023,84.047,1135499994.0
2006-05-17 20:29:00,84.049,84.073,84.035,84.038,1629599996.0
2006-05-17 20:30:00,84.058,84.124,84.058,84.088,1408699999.0
2006-05-17 20:31:00,84.129,84.287,84.129,84.219,1134999993.0
2006-05-17 20:32:00,84.224,84.259,84.204,84.217,1019800005.0
2006-05-17 20:33:00,84.2,84.228,84.182,84.221,601499996.0
2006-05-17 20:34:00,84.238,84.303,84.233,84.277,303200000.0
2006-05-17 20:35:00,84.292,84.318,84.276,84.276,455099997.0
2006-05-17 20:36:00,84.282,84.315,84.268,84.29,490899997.0
2006-05-17 20:37:00,84.285,84.333,84.27,84.294,551299997.0
2006-05-17 20:38:00,84.31,84.321,84.253,84.263,1039799992.0
2006-05-17 20:39:00,84.26,84.304,84.253,84.253,600300001.0
2006-05-17 20:40:00,84.253,84.297,84.252,84.295,1235699992.0
2006-05-17 20:41:00,84.3,84.3,84.241,84.268,1006199996.0
2006-05-17 20:42:00,84.26,84.261,84.228,84.246,1059600000.0
2006-05-17 20:43:00,84.258,84.297,84.248,84.257,838799998.0
2006-05-17 20:44:00,84.265,84.345,84.265,84.345,580000002.0
2006-05-17 20:45:00,84.367,84.367,84.317,84.338,659499995.0
2006-05-17 20:46:00,84.354,84.359,84.279,84.279,570699998.0
2006-05-17 20:47:00,84.303,84.315,84.288,84.29,1167699996.0
2006-05-17 20:48:00,84.302,84.308,84.27,84.285,767899997.0
2006-05-17 20:49:00,84.3,84.309,84.276,84.288,655099997.0
2006-05-17 20:50:00,84.311,84.324,84.272,84.298,1162300002.0
2006-05-17 20:51:00,84.31,84.337,84.298,84.305,506699995.0
2006-05-17 20:52:00,84.305,84.342,84.294,84.299,295200000.0
2006-05-17 20:53:00,84.29,84.327,84.285,84.311,1150400000.0
2006-05-17 20:54:00,84.305,84.325,84.283,84.284,462599998.0
2006-05-17 20:55:00,84.288,84.318,84.278,84.293,1096799998.0
2006-05-17 20:56:00,84.275,84.322,84.275,84.305,822099999.0
2006-05-17 20:57:00,84.322,84.355,84.303,84.312,835899998.0
2006-05-17 20:58:00,84.329,84.34,84.307,84.307,1494099998.0
2006-05-17 20:59:00,84.282,84.306,84.123,84.284,1007999997.0
2006-05-17 21:00:00,84.288,84.288,84.22,84.22,1172800003.0
2006-05-17 21:01:00,84.218,84.222,84.158,84.166,1141499996.0
2006-05-17 21:02:00,84.154,84.171,84.144,84.171,480400000.0
2006-05-17 21:03:00,84.173,84.197,84.161,84.172,484600004.0
2006-05-17 21:04:00,84.192,84.202,84.149,84.149,465299996.0
2006-05-17 21:05:00,84.166,84.185,84.134,84.161,802399999.0
2006-05-17 21:06:00,84.184,84.187,84.152,84.155,593099997.0
2006-05-17 21:07:00,84.158,84.172,84.123,84.137,690900001.0
2006-05-17 21:08:00,84.114,84.134,84.097,84.123,789299993.0
2006-05-17 21:09:00,84.117,84.149,84.116,84.149,273500003.0
2006-05-17 21:10:00,84.152,84.166,84.115,84.142,556599993.0
2006-05-17 21:11:00,84.144,84.179,84.144,84.147,460700000.0
2006-05-17 21:12:00,84.155,84.172,84.148,84.15,277700001.0
2006-05-17 21:13:00,84.141,84.174,84.137,84.163,445700001.0
2006-05-17 21:14:00,84.147,84.165,84.14,84.161,727699996.0
2006-05-17 21:15:00,84.158,84.167,84.121,84.138,791900002.0
2006-05-17 21:16:00,84.142,84.175,84.142,84.172,813599995.0
2006-05-17 21:17:00,84.171,84.171,84.12,84.122,943900006.0
2006-05-17 21:18:00,84.145,84.156,84.116,84.139,688800006.0
2006-05-17 21:19:00,84.123,84.147,84.1,84.116,841399999.0
2006-05-17 21:20:00,84.105,84.134,84.1,84.116,1315600004.0
2006-05-17 21:21:00,84.13,84.145,84.116,84.12,892499996.0
2006-05-17 21:22:00,84.135,84.141,84.107,84.108,888399999.0
2006-05-17 21:23:00,84.12,84.145,84.115,84.135,730999999.0
2006-05-17 21:24:00,84.118,84.14,84.111,84.13,997000008.0
2006-05-17 21:25:00,84.13,84.13,84.087,84.093,1109699996.0
2006-05-17 21:26:00,84.103,84.152,84.103,84.152,516699997.0
2006-05-17 21:27:00,84.138,84.154,84.125,84.138,420400002.0
2006-05-17 21:28:00,84.114,84.134,84.114,84.114,335000001.0
2006-05-17 21:29:00,84.135,84.156,84.12,84.14,623099999.0
2006-05-17 21:30:00,84.154,84.157,84.128,84.128,357500003.0
2006-05-17 21:31:00,84.143,84.158,84.125,84.158,344400002.0
2006-05-17 21:32:00,84.151,84.164,84.134,84.155,463700000.0
2006-05-17 21:33:00,84.157,84.181,84.155,84.181,455400004.0
2006-05-17 21:34:00,84.181,84.191,84.157,84.173,299299999.0
2006-05-17 21:35:00,84.173,84.173,84.144,84.144,411999999.0
2006-05-17 21:36:00,84.156,84.171,84.136,84.151,377999998.0
2006-05-17 21:37:00,84.163,84.198,84.163,84.185,492299998.0
2006-05-17 21:38:00,84.188,84.202,84.173,84.175,157300002.0
2006-05-17 21:39:00,84.196,84.21,84.184,84.185,304199999.0
2006-05-17 21:40:00,84.164,84.196,84.155,84.171,528399996.0
2006-05-17 21:41:00,84.18,84.219,84.167,84.188,413300002.0
2006-05-17 21:42:00,84.187,84.205,84.181,84.195,386799997.0
2006-05-17 21:43:00,84.188,84.188,84.153,84.166,262000001.0
2006-05-17 21:44:00,84.161,84.19,84.159,84.19,879400001.0
2006-05-17 21:45:00,84.185,84.19,84.155,84.17,424100002.0
2006-05-17 21:46:00,84.17,84.19,84.167,84.185,217400002.0
2006-05-17 21:47:00,84.166,84.186,84.159,84.173,469199998.0
2006-05-17 21:48:00,84.16,84.179,84.139,84.175,852199994.0
2006-05-17 21:49:00,84.158,84.184,84.158,84.176,316599997.0
2006-05-17 21:50:00,84.153,84.174,84.15,84.165,206599999.0
2006-05-17 21:51:00,84.151,84.18,84.15,84.18,383899994.0
2006-05-17 21:52:00,84.184,84.186,84.153,84.155,211200002.0
2006-05-17 21:53:00,84.151,84.185,84.147,84.185,391199999.0
2006-05-17 21:54:00,84.16,84.202,84.16,84.199,332699998.0
2006-05-17 21:55:00,84.172,84.19,84.15,84.166,210000001.0
2006-05-17 21:56:00,84.164,84.188,84.149,84.157,309999998.0
2006-05-17 21:57:00,84.175,84.211,84.172,84.183,221000002.0
2006-05-17 21:58:00,84.191,84.213,84.183,84.196,134000000.0
2006-05-17 21:59:00,84.196,84.208,84.179,84.202,406100002.0
2006-05-17 22:00:00,84.183,84.201,84.17,84.181,523399994.0
2006-05-17 22:01:00,84.156,84.192,84.156,84.177,616799999.0
2006-05-17 22:02:00,84.158,84.197,84.146,84.197,653499995.0
2006-05-17 22:03:00,84.191,84.22,84.186,84.208,405599998.0
2006-05-17 22:04:00,84.21,84.219,84.191,84.213,755300000.0
2006-05-17 22:05:00,84.205,84.211,84.187,84.192,227300003.0
2006-05-17 22:06:00,84.18,84.207,84.173,84.207,215500000.0
2006-05-17 22:07:00,84.205,84.21,84.184,84.205,281999996.0
2006-05-17 22:08:00,84.188,84.212,84.188,84.212,159199998.0
2006-05-17 22:09:00,84.205,84.21,84.18,84.18,173099999.0
2006-05-17 22:10:00,84.195,84.208,84.175,84.202,159000001.0
2006-05-17 22:11:00,84.188,84.213,84.188,84.205,518599997.0
2006-05-17 22:12:00,84.185,84.202,84.173,84.202,315000003.0
2006-05-17 22:13:00,84.207,84.223,84.182,84.192,398399998.0
2006-05-17 22:14:00,84.2,84.2,84.17,84.17,330799996.0
2006-05-17 22:15:00,84.179,84.21,84.179,84.21,224000001.0
2006-05-17 22:16:00,84.207,84.207,84.165,84.18,508199996.0
2006-05-17 22:17:00,84.179,84.208,84.179,84.204,243799998.0
2006-05-17 22:18:00,84.207,84.222,84.189,84.195,464199994.0
2006-05-17 22:19:00,84.213,84.223,84.185,84.195,283900002.0
2006-05-17 22:20:00,84.206,84.22,84.191,84.191,407999993.0
2006-05-17 22:21:00,84.194,84.227,84.19,84.207,282300002.0
2006-05-17 22:22:00,84.206,84.206,84.177,84.18,339200001.0
2006-05-17 22:23:00,84.173,84.195,84.164,84.164,475699999.0
2006-05-17 22:24:00,84.165,84.209,84.165,84.209,283300001.0
2006-05-17 22:25:00,84.194,84.214,84.191,84.201,175300000.0
2006-05-17 22:26:00,84.172,84.19,84.164,84.184,165900000.0
2006-05-17 22:27:00,84.164,84.182,84.136,84.165,634199998.0
2006-05-17 22:28:00,84.166,84.177,84.145,84.164,418200002.0
2006-05-17 22:29:00,84.18,84.204,84.169,84.187,198500001.0
2006-05-17 22:30:00,84.193,84.215,84.166,84.194,76700000.0
2006-05-17 22:31:00,84.181,84.203,84.155,84.171,590300001.0
2006-05-17 22:32:00,84.178,84.191,84.155,84.155,283599999.0
2006-05-17 22:33:00,84.175,84.191,84.14,84.151,771000006.0
2006-05-17 22:34:00,84.14,84.17,84.139,84.15,605000001.0
2006-05-17 22:35:00,84.165,84.165,84.143,84.15,190800000.0
2006-05-17 22:36:00,84.143,84.164,84.141,84.164,334099999.0
2006-05-17 22:37:00,84.166,84.166,84.133,84.14,121599999.0
2006-05-17 22:38:00,84.172,84.172,84.117,84.129,161199999.0
2006-05-17 22:39:00,84.122,84.122,84.089,84.09,303099998.0
2006-05-17 22:40:00,84.087,84.113,84.067,84.104,223899998.0
2006-05-17 22:41:00,84.079,84.108,84.077,84.081,228000000.0
2006-05-17 22:42:00,84.082,84.105,84.067,84.103,190200002.0
2006-05-17 22:43:00,84.112,84.113,84.074,84.093,347199994.0
2006-05-17 22:44:00,84.074,84.121,84.074,84.105,475199993.0
2006-05-17 22:45:00,84.122,84.136,84.095,84.11,544499995.0
2006-05-17 22:46:00,84.114,84.12,84.069,84.069,288700000.0
2006-05-17 22:47:00,84.107,84.136,84.107,84.135,292299998.0
2006-05-17 22:48:00,84.137,84.16,84.125,84.145,275599999.0
2006-05-17 22:49:00,84.141,84.155,84.112,84.131,238799996.0
2006-05-17 22:50:00,84.135,84.165,84.126,84.165,246200005.0
2006-05-17 22:51:00,84.153,84.161,84.111,84.129,332100001.0
2006-05-17 22:52:00,84.127,84.16,84.122,84.155,209800001.0
2006-05-17 22:53:00,84.164,84.171,84.132,84.141,419500001.0
2006-05-17 22:54:00,84.161,84.174,84.135,84.135,260100001.0
2006-05-17 22:55:00,84.148,84.154,84.118,84.125,312899997.0
2006-05-17 22:56:00,84.13,84.162,84.123,84.162,214100000.0
2006-05-17 22:57:00,84.143,84.164,84.124,84.15,350000004.0
2006-05-17 22:58:00,84.122,84.147,84.081,84.147,154199999.0
2006-05-17 22:59:00,84.112,84.167,84.074,84.135,440499998.0
2006-05-17 23:00:00,84.128,84.145,84.089,84.12,284299999.0
2006-05-17 23:01:00,84.109,84.146,84.019,84.12,184900000.0
2006-05-17 23:02:00,84.09,84.141,84.074,84.114,136200001.0
2006-05-17 23:03:00,84.093,84.129,84.059,84.077,205900000.0
2006-05-17 23:04:00,84.08,84.148,84.08,84.1,191000000.0
2006-05-17 23:05:00,84.069,84.114,84.069,84.098,107100001.0
2006-05-17 23:06:00,84.05,84.105,84.05,84.093,147100000.0
2006-05-17 23:07:00,84.075,84.096,84.053,84.072,206900002.0
2006-05-17 23:08:00,84.045,84.078,84.043,84.055,142300000.0
2006-05-17 23:09:00,84.063,84.087,84.04,84.04,218300001.0
2006-05-17 23:10:00,84.053,84.096,84.03,84.055,238199999.0
2006-05-17 23:11:00,84.077,84.099,84.053,84.08,166100001.0
2006-05-17 23:12:00,84.058,84.094,84.037,84.045,176100002.0
2006-05-17 23:13:00,84.038,84.073,84.032,84.042,97800001.0
2006-05-17 23:14:00,84.042,84.084,84.04,84.051,240999996.0
2006-05-17 23:15:00,84.087,84.092,84.029,84.029,202100000.0
2006-05-17 23:16:00,84.048,84.067,84.024,84.033,208000002.0
2006-05-17 23:17:00,84.03,84.072,84.015,84.048,196900001.0
2006-05-17 23:18:00,84.015,84.064,84.015,84.062,169900002.0
2006-05-17 23:19:00,84.015,84.046,83.976,84.03,180999997.0
2006-05-17 23:20:00,84.02,84.061,84.005,84.012,202800001.0
2006-05-17 23:21:00,84.031,84.044,83.996,83.996,66099999.0
2006-05-17 23:22:00,84.013,84.061,83.994,84.042,208899998.0
2006-05-17 23:23:00,84.044,84.07,84.008,84.033,231599999.0
2006-05-17 23:24:00,84.039,84.064,84.026,84.064,212199998.0
2006-05-17 23:25:00,84.069,84.116,84.069,84.101,215499996.0
2006-05-17 23:26:00,84.11,84.146,84.099,84.102,91500000.0
2006-05-17 23:27:00,84.165,84.175,84.119,84.125,230700003.0
2006-05-17 23:28:00,84.138,84.14,84.117,84.117,109499999.0
2006-05-17 23:29:00,84.133,84.14,84.11,84.118,205799997.0
2006-05-17 23:30:00,84.117,84.135,84.105,84.128,167100001.0
2006-05-17 23:31:00,84.126,84.164,84.126,84.146,137099999.0
2006-05-17 23:32:00,84.137,84.163,84.136,84.152,89500001.0
2006-05-17 23:33:00,84.148,84.151,84.119,84.137,243700000.0
2006-05-17 23:34:00,84.124,84.134,84.081,84.081,118000000.0
2006-05-17 23:35:00,84.091,84.11,84.077,84.094,182199999.0
2006-05-17 23:36:00,84.082,84.106,84.073,84.09,173500001.0
2006-05-17 23:37:00,84.103,84.103,84.062,84.075,226799997.0
2006-05-17 23:38:00,84.06,84.096,84.06,84.083,125599998.0
2006-05-17 23:39:00,84.073,84.102,84.011,84.102,165700000.0
2006-05-17 23:40:00,84.081,84.099,84.072,84.093,149700000.0
2006-05-17 23:41:00,84.083,84.101,84.073,84.101,243999997.0
2006-05-17 23:42:00,84.098,84.099,84.069,84.072,254099997.0
2006-05-17 23:43:00,84.044,84.076,84.044,84.076,172999998.0
2006-05-17 23:44:00,84.071,84.085,84.064,84.085,153399998.0
2006-05-17 23:45:00,84.061,84.092,84.058,84.09,297500001.0
2006-05-17 23:46:00,84.072,84.09,84.052,84.081,226199994.0
2006-05-17 23:47:00,84.08,84.08,84.056,84.063,119100002.0
2006-05-17 23:48:00,84.087,84.113,84.071,84.097,214000000.0
2006-05-17 23:49:00,84.086,84.116,84.086,84.101,71000000.0
2006-05-17 23:50:00,84.09,84.11,84.07,84.085,183500000.0
2006-05-17 23:51:00,84.051,84.103,84.051,84.103,192099998.0
2006-05-17 23:52:00,84.128,84.131,84.102,84.112,143299999.0
2006-05-17 23:53:00,84.14,84.161,84.11,84.142,149499998.0
2006-05-17 23:54:00,84.17,84.175,84.139,84.143,269000000.0
2006-05-17 23:55:00,84.16,84.172,84.14,84.154,341100004.0
2006-05-17 23:56:00,84.177,84.179,84.151,84.154,122099997.0
2006-05-17 23:57:00,84.144,84.166,84.144,84.158,124099998.0
2006-05-17 23:58:00,84.161,84.221,84.161,84.187,217500001.0
2006-05-17 23:59:00,84.177,84.204,84.171,84.191,248299998.0
2006-05-18 00:00:00,84.195,84.24,84.195,84.218,330600004.0
2006-05-18 00:01:00,84.244,84.244,84.218,84.232,173700001.0
2006-05-18 00:02:00,84.242,84.243,84.216,84.22,170299999.0
2006-05-18 00:03:00,84.205,84.252,84.205,84.252,208499996.0
2006-05-18 00:04:00,84.231,84.245,84.205,84.236,134200000.0
2006-05-18 00:05:00,84.22,84.24,84.217,84.228,184400000.0
2006-05-18 00:06:00,84.228,84.236,84.202,84.222,118700000.0
2006-05-18 00:07:00,84.226,84.236,84.209,84.224,127900000.0
2006-05-18 00:08:00,84.211,84.221,84.193,84.198,153699997.0
2006-05-18 00:09:00,84.188,84.233,84.168,84.233,131199998.0
2006-05-18 00:10:00,84.218,84.239,84.209,84.238,196500002.0
2006-05-18 00:11:00,84.215,84.227,84.199,84.213,158800001.0
2006-05-18 00:12:00,84.198,84.217,84.187,84.2,161499999.0
2006-05-18 00:13:00,84.178,84.208,84.177,84.2,212899999.0
2006-05-18 00:14:00,84.204,84.215,84.189,84.189,234600000.0
2006-05-18 00:15:00,84.209,84.214,84.183,84.203,239500003.0
2006-05-18 00:16:00,84.214,84.225,84.2,84.208,201200000.0
2006-05-18 00:17:00,84.216,84.23,84.209,84.23,131799999.0
2006-05-18 00:18:00,84.236,84.24,84.213,84.216,251899998.0
2006-05-18 00:19:00,84.217,84.233,84.212,84.226,264499997.0
2006-05-18 00:20:00,84.204,84.23,84.204,84.216,122800000.0
2006-05-18 00:21:00,84.212,84.227,84.196,84.208,43200000.0
2006-05-18 00:22:00,84.218,84.218,84.185,84.186,184999999.0
2006-05-18 00:23:00,84.184,84.215,84.184,84.215,272500002.0
2006-05-18 00:24:00,84.188,84.212,84.188,84.21,179500000.0
2006-05-18 00:25:00,84.203,84.208,84.186,84.188,161299998.0
2006-05-18 00:26:00,84.195,84.206,84.176,84.176,218699998.0
2006-05-18 00:27:00,84.18,84.18,84.136,84.142,230700001.0
2006-05-18 00:28:00,84.151,84.169,84.127,84.127,272700000.0
2006-05-18 00:29:00,84.137,84.14,84.112,84.127,191100000.0
2006-05-18 00:30:00,84.118,84.141,84.104,84.104,96200000.0
2006-05-18 00:31:00,84.122,84.13,84.108,84.113,155999998.0
2006-05-18 00:32:00,84.128,84.136,84.11,84.11,166399998.0
2006-05-18 00:33:00,84.111,84.111,84.078,84.089,155499997.0
2006-05-18 00:34:00,84.107,84.113,84.086,84.101,122900000.0
2006-05-18 00:35:00,84.103,84.112,84.085,84.094,113299999.0
2006-05-18 00:36:00,84.119,84.119,84.091,84.104,244500003.0
2006-05-18 00:37:00,84.108,84.114,84.088,84.09,169500001.0
2006-05-18 00:38:00,84.11,84.111,84.074,84.088,270100007.0
2006-05-18 00:39:00,84.119,84.129,84.098,84.115,153299999.0
2006-05-18 00:40:00,84.097,84.127,84.091,84.112,191899999.0
2006-05-18 00:41:00,84.118,84.118,84.093,84.1,161200002.0
2006-05-18 00:42:00,84.106,84.133,84.088,84.102,264799994.0
2006-05-18 00:43:00,84.115,84.134,84.103,84.133,113000001.0
2006-05-18 00:44:00,84.127,84.132,84.11,84.111,283199997.0
2006-05-18 00:45:00,84.128,84.137,84.109,84.109,183500001.0
2006-05-18 00:46:00,84.123,84.139,84.122,84.132,103999998.0
2006-05-18 00:47:00,84.124,84.131,84.108,84.113,78200001.0
2006-05-18 00:48:00,84.142,84.142,84.11,84.11,148299999.0
2006-05-18 00:49:00,84.103,84.123,84.084,84.107,191299999.0
2006-05-18 00:50:00,84.112,84.112,84.083,84.086,212499997.0
2006-05-18 00:51:00,84.109,84.127,84.093,84.124,250199999.0
2006-05-18 00:52:00,84.111,84.137,84.111,84.135,92499998.0
2006-05-18 00:53:00,84.131,84.131,84.11,84.119,182300003.0
2006-05-18 00:54:00,84.135,84.17,84.135,84.163,167200001.0
2006-05-18 00:55:00,84.151,84.175,84.149,84.165,323900005.0
2006-05-18 00:56:00,84.161,84.163,84.138,84.138,115900001.0
2006-05-18 00:57:00,84.152,84.17,84.134,84.151,173499998.0
2006-05-18 00:58:00,84.185,84.202,84.177,84.187,155799996.0
2006-05-18 00:59:00,84.182,84.197,84.163,84.176,131600000.0
2006-05-18 01:00:00,84.173,84.194,84.159,84.164,192400001.0
2006-05-18 01:01:00,84.19,84.2,84.166,84.188,136400000.0
2006-05-18 01:02:00,84.192,84.202,84.174,84.185,139000000.0
2006-05-18 01:03:00,84.188,84.207,84.177,84.2,184600003.0
2006-05-18 01:04:00,84.192,84.207,84.164,84.183,212900000.0
2006-05-18 01:05:00,84.162,84.181,84.154,84.164,150600001.0
2006-05-18 01:06:00,84.158,84.173,84.136,84.17,191500003.0
2006-05-18 01:07:00,84.171,84.193,84.169,84.182,231499999.0
2006-05-18 01:08:00,84.17,84.196,84.165,84.185,276999997.0
2006-05-18 01:09:00,84.169,84.188,84.162,84.183,205399997.0
2006-05-18 01:10:00,84.178,84.188,84.163,84.174,171700001.0
2006-05-18 01:11:00,84.189,84.195,84.174,84.179,174299998.0
2006-05-18 01:12:00,84.202,84.202,84.172,84.172,172799998.0
2006-05-18 01:13:00,84.171,84.196,84.171,84.187,159399999.0
2006-05-18 01:14:00,84.167,84.204,84.167,84.188,238199998.0
2006-05-18 01:15:00,84.182,84.195,84.164,84.164,149200002.0
2006-05-18 01:16:00,84.179,84.183,84.155,84.155,204099998.0
2006-05-18 01:17:00,84.174,84.192,84.166,84.19,267900002.0
2006-05-18 01:18:00,84.168,84.209,84.164,84.19,315400001.0
2006-05-18 01:19:00,84.197,84.205,84.171,84.196,198599999.0
2006-05-18 01:20:00,84.176,84.204,84.176,84.193,193099998.0
2006-05-18 01:21:00,84.203,84.212,84.186,84.212,266100001.0
2006-05-18 01:22:00,84.207,84.207,84.164,84.173,217200002.0
2006-05-18 01:23:00,84.171,84.194,84.164,84.186,187100001.0
2006-05-18 01:24:00,84.172,84.191,84.164,84.18,92500000.0
2006-05-18 01:25:00,84.16,84.18,84.139,84.15,253699995.0
2006-05-18 01:26:00,84.15,84.155,84.122,84.122,131800000.0
2006-05-18 01:27:00,84.125,84.157,84.121,84.138,104899998.0
2006-05-18 01:28:00,84.156,84.19,84.156,84.184,144300000.0
2006-05-18 01:29:00,84.177,84.192,84.166,84.185,257599998.0
2006-05-18 01:30:00,84.182,84.182,84.154,84.157,187100005.0
2006-05-18 01:31:00,84.187,84.199,84.164,84.18,332400003.0
2006-05-18 01:32:00,84.209,84.247,84.199,84.226,302600001.0
2006-05-18 01:33:00,84.242,84.257,84.222,84.243,152000000.0
2006-05-18 01:34:00,84.222,84.238,84.196,84.21,159899998.0
2006-05-18 01:35:00,84.216,84.242,84.211,84.236,181799997.0
2006-05-18 01:36:00,84.242,84.242,84.175,84.175,212600001.0
2006-05-18 01:37:00,84.2,84.213,84.186,84.198,138300001.0
2006-05-18 01:38:00,84.215,84.284,84.205,84.259,164899998.0
2006-05-18 01:39:00,84.279,84.298,84.258,84.258,263299998.0
2006-05-18 01:40:00,84.253,84.274,84.239,84.255,281000004.0
2006-05-18 01:41:00,84.267,84.278,84.221,84.221,70600000.0
2006-05-18 01:42:00,84.216,84.231,84.208,84.223,98800000.0
2006-05-18 01:43:00,84.223,84.235,84.208,84.222,132700001.0
2006-05-18 01:44:00,84.237,84.282,84.222,84.25,218099998.0
2006-05-18 01:45:00,84.266,84.273,84.236,84.236,293100001.0
2006-05-18 01:46:00,84.261,84.29,84.253,84.29,181700000.0
2006-05-18 01:47:00,84.29,84.292,84.261,84.277,241499998.0
2006-05-18 01:48:00,84.275,84.28,84.241,84.241,244000002.0
2006-05-18 01:49:00,84.254,84.282,84.254,84.28,158899999.0
2006-05-18 01:50:00,84.257,84.276,84.242,84.268,128799998.0
2006-05-18 01:51:00,84.271,84.289,84.267,84.286,179300001.0
2006-05-18 01:52:00,84.285,84.295,84.268,84.271,174199997.0
2006-05-18 01:53:00,84.283,84.295,84.261,84.276,217499999.0
2006-05-18 01:54:00,84.286,84.289,84.254,84.254,123300000.0
2006-05-18 01:55:00,84.276,84.276,84.245,84.25,43900000.0
2006-05-18 01:56:00,84.251,84.258,84.223,84.223,102300000.0
2006-05-18 01:57:00,84.243,84.259,84.232,84.246,186299999.0
2006-05-18 01:58:00,84.25,84.261,84.233,84.243,97500000.0
2006-05-18 01:59:00,84.247,84.247,84.193,84.193,247099999.0
2006-05-18 02:00:00,84.188,84.197,84.169,84.182,288200001.0
2006-05-18 02:01:00,84.173,84.173,84.092,84.092,232700001.0
2006-05-18 02:02:00,84.104,84.134,84.096,84.117,175600000.0
2006-05-18 02:03:00,84.143,84.153,84.119,84.134,325399999.0
2006-05-18 02:04:00,84.142,84.154,84.123,84.141,257700005.0
2006-05-18 02:05:00,84.138,84.172,84.133,84.166,167600001.0
2006-05-18 02:06:00,84.157,84.196,84.157,84.196,83800000.0
2006-05-18 02:07:00,84.192,84.208,84.18,84.203,241600000.0
2006-05-18 02:08:00,84.209,84.215,84.191,84.196,239999999.0
2006-05-18 02:09:00,84.202,84.217,84.192,84.212,157999999.0
2006-05-18 02:10:00,84.198,84.198,84.177,84.182,120800001.0
2006-05-18 02:11:00,84.173,84.192,84.169,84.185,180599999.0
2006-05-18 02:12:00,84.166,84.184,84.146,84.158,289599998.0
2006-05-18 02:13:00,84.177,84.197,84.167,84.178,207599998.0
2006-05-18 02:14:00,84.183,84.203,84.179,84.179,99799999.0
2006-05-18 02:15:00,84.195,84.213,84.165,84.173,275800002.0
2006-05-18 02:16:00,84.181,84.205,84.162,84.193,182599998.0
2006-05-18 02:17:00,84.179,84.197,84.149,84.165,187200003.0
2006-05-18 02:18:00,84.15,84.172,84.141,84.148,170099999.0
2006-05-18 02:19:00,84.124,84.149,84.122,84.141,230299999.0
2006-05-18 02:20:00,84.129,84.144,84.104,84.104,85100000.0
2006-05-18 02:21:00,84.131,84.159,84.126,84.154,176500000.0
2006-05-18 02:22:00,84.157,84.164,84.136,84.136,146899998.0
2006-05-18 02:23:00,84.139,84.139,84.081,84.093,187900001.0
2006-05-18 02:24:00,84.109,84.114,84.072,84.072,103600000.0
2006-05-18 02:25:00,84.065,84.083,84.045,84.055,242600001.0
2006-05-18 02:26:00,84.037,84.061,84.037,84.061,143300000.0
2006-05-18 02:27:00,84.075,84.075,84.045,84.05,287900000.0
2006-05-18 02:28:00,84.075,84.081,84.056,84.06,114699999.0
2006-05-18 02:29:00,84.025,84.052,84.025,84.026,151600001.0
2006-05-18 02:30:00,84.05,84.054,84.024,84.031,95199999.0
2006-05-18 02:31:00,84.024,84.047,84.018,84.029,223099996.0
2006-05-18 02:32:00,84.02,84.043,84.017,84.035,360300004.0
2006-05-18 02:33:00,84.031,84.031,84.005,84.016,155700003.0
2006-05-18 02:34:00,84.018,84.027,83.995,84.01,195900002.0
2006-05-18 02:35:00,84.014,84.03,84.002,84.005,136499999.0
2006-05-18 02:36:00,84.007,84.035,84.004,84.033,303699996.0
2006-05-18 02:37:00,84.02,84.038,83.994,84.001,222500002.0
2006-05-18 02:38:00,83.993,84.021,83.984,83.997,242099998.0
2006-05-18 02:39:00,84.001,84.01,83.962,83.962,378600002.0
2006-05-18 02:40:00,83.997,84.006,83.977,83.981,248600000.0
2006-05-18 02:41:00,83.985,83.996,83.969,83.993,168999997.0
2006-05-18 02:42:00,83.987,83.995,83.964,83.982,157600000.0
2006-05-18 02:43:00,83.972,83.993,83.949,83.988,287699996.0
2006-05-18 02:44:00,83.984,84.014,83.977,84.008,222100005.0
2006-05-18 02:45:00,83.999,84.026,83.999,84.02,227399999.0
2006-05-18 02:46:00,84.049,84.089,84.049,84.083,183800001.0
2006-05-18 02:47:00,84.064,84.095,84.048,84.059,122699999.0
2006-05-18 02:48:00,84.034,84.053,84.024,84.036,250600001.0
2006-05-18 02:49:00,84.03,84.046,84.012,84.012,155300000.0
2006-05-18 02:50:00,84.003,84.029,83.992,84.026,241500004.0
2006-05-18 02:51:00,84.022,84.032,84.006,84.015,182199999.0
2006-05-18 02:52:00,84.031,84.06,84.015,84.033,253300000.0
2006-05-18 02:53:00,84.064,84.064,84.026,84.036,245800000.0
2006-05-18 02:54:00,84.062,84.068,84.043,84.045,201200000.0
2006-05-18 02:55:00,84.048,84.09,84.044,84.09,190500002.0
2006-05-18 02:56:00,84.09,84.091,84.065,84.071,318099993.0
2006-05-18 02:57:00,84.095,84.122,84.087,84.108,239500002.0
2006-05-18 02:58:00,84.108,84.108,84.08,84.08,241400000.0
2006-05-18 02:59:00,84.077,84.097,84.072,84.097,101499998.0
2006-05-18 03:00:00,84.084,84.112,84.084,84.103,123300002.0
2006-05-18 03:01:00,84.081,84.1,84.079,84.095,184399998.0
2006-05-18 03:02:00,84.09,84.093,84.069,84.071,219900002.0
2006-05-18 03:03:00,84.084,84.091,84.06,84.078,300999997.0
2006-05-18 03:04:00,84.092,84.097,84.068,84.084,121499999.0
2006-05-18 03:05:00,84.071,84.09,84.059,84.07,108200000.0
2006-05-18 03:06:00,84.055,84.078,84.055,84.059,208000000.0
2006-05-18 03:07:00,84.082,84.092,84.061,84.062,167200000.0
2006-05-18 03:08:00,84.074,84.095,84.069,84.091,215600002.0
2006-05-18 03:09:00,84.072,84.105,84.072,84.105,157500000.0
2006-05-18 03:10:00,84.094,84.112,84.078,84.112,139699999.0
2006-05-18 03:11:00,84.11,84.124,84.093,84.108,166200001.0
2006-05-18 03:12:00,84.127,84.127,84.09,84.11,378499994.0
2006-05-18 03:13:00,84.124,84.13,84.105,84.114,138600000.0
2006-05-18 03:14:00,84.118,84.127,84.094,84.112,167400004.0
2006-05-18 03:15:00,84.104,84.12,84.095,84.12,148299999.0
2006-05-18 03:16:00,84.112,84.12,84.092,84.107,249199999.0
2006-05-18 03:17:00,84.115,84.123,84.089,84.089,253399998.0
2006-05-18 03:18:00,84.108,84.108,84.041,84.041,236799998.0
2006-05-18 03:19:00,84.05,84.083,84.037,84.05,157299999.0
2006-05-18 03:20:00,84.039,84.056,84.005,84.022,230899999.0
2006-05-18 03:21:00,84.005,84.021,83.976,83.993,134499999.0
2006-05-18 03:22:00,83.999,84.008,83.982,84.008,186400001.0
2006-05-18 03:23:00,84.022,84.026,84.001,84.007,125600000.0
2006-05-18 03:24:00,84.002,84.009,83.974,83.974,181799999.0
2006-05-18 03:25:00,83.991,84.009,83.974,83.974,379499999.0
2006-05-18 03:26:00,83.971,83.998,83.969,83.989,188100000.0
2006-05-18 03:27:00,83.985,84.011,83.982,84.011,99500002.0
2006-05-18 03:28:00,84.001,84.032,84.001,84.011,283100001.0
2006-05-18 03:29:00,84.016,84.033,84.006,84.031,276099998.0
2006-05-18 03:30:00,84.037,84.037,84.003,84.006,217700002.0
2006-05-18 03:31:00,84.013,84.044,84.013,84.04,119899998.0
2006-05-18 03:32:00,84.036,84.048,84.016,84.034,236600000.0
2006-05-18 03:33:00,84.013,84.049,84.013,84.044,275800000.0
2006-05-18 03:34:00,84.03,84.032,83.981,84.004,147700001.0
2006-05-18 03:35:00,83.999,84.032,83.99,84.018,176099999.0
2006-05-18 03:36:00,84.029,84.058,84.019,84.025,201099999.0
2006-05-18 03:37:00,84.042,84.042,83.992,84.008,157700000.0
2006-05-18 03:38:00,84.013,84.013,83.985,83.993,113899997.0
2006-05-18 03:39:00,83.991,84.002,83.971,83.98,241900000.0
2006-05-18 03:40:00,83.985,84.005,83.978,83.999,300399998.0
2006-05-18 03:41:00,83.978,84.002,83.977,83.995,179499999.0
2006-05-18 03:42:00,83.991,83.993,83.966,83.971,109600000.0
2006-05-18 03:43:00,83.991,84.021,83.964,83.999,198599998.0
2006-05-18 03:44:00,84.014,84.019,83.987,83.992,243400001.0
2006-05-18 03:45:00,84.014,84.029,83.996,83.996,253199999.0
2006-05-18 03:46:00,83.996,84.027,83.995,84.022,287199999.0
2006-05-18 03:47:00,84.024,84.034,83.994,84.019,189200001.0
2006-05-18 03:48:00,84.02,84.035,84.004,84.017,70099999.0
2006-05-18 03:49:00,84.02,84.033,83.998,84.017,181800002.0
2006-05-18 03:50:00,83.996,84.048,83.996,84.048,111800001.0
2006-05-18 03:51:00,84.027,84.062,84.022,84.056,143300002.0
2006-05-18 03:52:00,84.039,84.052,84.019,84.034,145899996.0
2006-05-18 03:53:00,84.015,84.067,84.015,84.064,158200002.0
2006-05-18 03:54:00,84.072,84.073,84.05,84.065,203400003.0
2006-05-18 03:55:00,84.048,84.078,84.048,84.078,121500000.0
2006-05-18 03:56:00,84.062,84.094,84.062,84.085,175399998.0
2006-05-18 03:57:00,84.083,84.091,84.051,84.056,125999998.0
2006-05-18 03:58:00,84.084,84.096,84.069,84.07,274700002.0
2006-05-18 03:59:00,84.076,84.126,84.068,84.126,337099997.0
2006-05-18 04:00:00,84.133,84.194,84.133,84.184,231199998.0
2006-05-18 04:01:00,84.166,84.192,84.16,84.192,143100000.0
2006-05-18 04:02:00,84.167,84.202,84.167,84.193,107200000.0
2006-05-18 04:03:00,84.184,84.196,84.16,84.174,128500001.0
2006-05-18 04:04:00,84.181,84.181,84.143,84.154,214800000.0
2006-05-18 04:05:00,84.167,84.167,84.145,84.162,153000000.0
2006-05-18 04:06:00,84.129,84.16,84.123,84.131,186400001.0
2006-05-18 04:07:00,84.136,84.169,84.128,84.162,163700001.0
2006-05-18 04:08:00,84.147,84.147,84.11,84.111,208700004.0
2006-05-18 04:09:00,84.137,84.145,84.118,84.118,64599999.0
2006-05-18 04:10:00,84.128,84.162,84.111,84.14,84000000.0
2006-05-18 04:11:00,84.164,84.184,84.153,84.153,247999997.0
2006-05-18 04:12:00,84.17,84.173,84.145,84.153,184099999.0
2006-05-18 04:13:00,84.143,84.168,84.135,84.162,332600000.0
2006-05-18 04:14:00,84.166,84.179,84.15,84.162,199099999.0
2006-05-18 04:15:00,84.168,84.224,84.168,84.212,283799997.0
2006-05-18 04:16:00,84.216,84.22,84.192,84.193,365900000.0
2006-05-18 04:17:00,84.188,84.214,84.186,84.2,215399997.0
2006-05-18 04:18:00,84.195,84.201,84.17,84.173,201600000.0
2006-05-18 04:19:00,84.179,84.204,84.178,84.185,240600001.0
2006-05-18 04:20:00,84.186,84.217,84.186,84.217,96100000.0
2006-05-18 04:21:00,84.205,84.217,84.194,84.217,132500001.0
2006-05-18 04:22:00,84.23,84.247,84.209,84.247,190999999.0
2006-05-18 04:23:00,84.251,84.259,84.228,84.24,180600001.0
2006-05-18 04:24:00,84.246,84.284,84.246,84.282,123500000.0
2006-05-18 04:25:00,84.282,84.282,84.258,84.263,220399994.0
2006-05-18 04:26:00,84.242,84.26,84.227,84.238,230599996.0
2006-05-18 04:27:00,84.248,84.253,84.224,84.236,130699999.0
2006-05-18 04:28:00,84.24,84.278,84.24,84.278,145599999.0
2006-05-18 04:29:00,84.273,84.275,84.252,84.252,172700002.0
2006-05-18 04:30:00,84.269,84.269,84.236,84.236,173200000.0
2006-05-18 04:31:00,84.242,84.26,84.24,84.248,256199997.0
2006-05-18 04:32:00,84.245,84.245,84.209,84.213,203799997.0
2006-05-18 04:33:00,84.23,84.246,84.221,84.223,250000000.0
2006-05-18 04:34:00,84.228,84.269,84.228,84.243,151700000.0
2006-05-18 04:35:00,84.267,84.289,84.255,84.271,115400001.0
2006-05-18 04:36:00,84.28,84.295,84.261,84.276,70700001.0
2006-05-18 04:37:00,84.276,84.301,84.255,84.283,153199998.0
2006-05-18 04:38:00,84.317,84.317,84.242,84.242,117099998.0
2006-05-18 04:39:00,84.221,84.248,84.221,84.246,233199999.0
2006-05-18 04:40:00,84.222,84.257,84.222,84.257,130899999.0
2006-05-18 04:41:00,84.242,84.256,84.227,84.231,177000002.0
2006-05-18 04:42:00,84.245,84.245,84.207,84.207,198499999.0
2006-05-18 04:43:00,84.195,84.21,84.187,84.202,122099999.0
2006-05-18 04:44:00,84.214,84.215,84.19,84.2,161199998.0
2006-05-18 04:45:00,84.204,84.211,84.18,84.187,189499998.0
2006-05-18 04:46:00,84.195,84.206,84.177,84.192,140500004.0
2006-05-18 04:47:00,84.205,84.208,84.182,84.193,167699998.0
2006-05-18 04:48:00,84.186,84.205,84.179,84.205,159800000.0
2006-05-18 04:49:00,84.2,84.21,84.179,84.197,128999998.0
2006-05-18 04:50:00,84.185,84.21,84.185,84.203,205499999.0
2006-05-18 04:51:00,84.193,84.21,84.18,84.2,210999998.0
2006-05-18 04:52:00,84.207,84.207,84.181,84.187,259599995.0
2006-05-18 04:53:00,84.198,84.237,84.191,84.215,171300000.0
2006-05-18 04:54:00,84.203,84.232,84.201,84.227,345900000.0
2006-05-18 04:55:00,84.224,84.239,84.205,84.205,151600002.0
2006-05-18 04:56:00,84.217,84.254,84.217,84.254,160199999.0
2006-05-18 04:57:00,84.26,84.289,84.246,84.268,168100000.0
2006-05-18 04:58:00,84.286,84.301,84.264,84.284,125100001.0
2006-05-18 04:59:00,84.28,84.28,84.257,84.258,176500000.0
2006-05-18 05:00:00,84.265,84.278,84.251,84.272,180299999.0
2006-05-18 05:01:00,84.254,84.274,84.244,84.263,155000001.0
2006-05-18 05:02:00,84.262,84.275,84.255,84.275,173899998.0
2006-05-18 05:03:00,84.266,84.266,84.234,84.262,215799999.0
2006-05-18 05:04:00,84.237,84.252,84.232,84.237,217200000.0
2006-05-18 05:05:00,84.222,84.243,84.199,84.222,184200000.0
2006-05-18 05:06:00,84.219,84.249,84.219,84.24,233300003.0
2006-05-18 05:07:00,84.247,84.247,84.21,84.21,129200000.0
2006-05-18 05:08:00,84.235,84.245,84.221,84.221,94700000.0
2006-05-18 05:09:00,84.235,84.252,84.221,84.252,304199996.0
2006-05-18 05:10:00,84.222,84.243,84.219,84.23,146200001.0
2006-05-18 05:11:00,84.221,84.234,84.183,84.183,177100001.0
2006-05-18 05:12:00,84.231,84.239,84.213,84.219,202400000.0
2006-05-18 05:13:00,84.235,84.24,84.217,84.227,134500001.0
2006-05-18 05:14:00,84.212,84.231,84.196,84.217,224800003.0
2006-05-18 05:15:00,84.218,84.221,84.187,84.187,128899999.0
2006-05-18 05:16:00,84.185,84.212,84.164,84.196,204500004.0
2006-05-18 05:17:00,84.181,84.209,84.181,84.198,226300001.0
2006-05-18 05:18:00,84.175,84.181,84.158,84.175,151300002.0
2006-05-18 05:19:00,84.172,84.198,84.172,84.189,80699999.0
2006-05-18 05:20:00,84.195,84.206,84.18,84.182,215999997.0
2006-05-18 05:21:00,84.194,84.234,84.194,84.23,264299999.0
2006-05-18 05:22:00,84.229,84.229,84.198,84.202,230099997.0
2006-05-18 05:23:00,84.198,84.223,84.191,84.211,207100001.0
2006-05-18 05:24:00,84.196,84.222,84.196,84.222,120500000.0
2006-05-18 05:25:00,84.222,84.236,84.205,84.221,108499999.0
2006-05-18 05:26:00,84.232,84.258,84.214,84.238,196499999.0
2006-05-18 05:27:00,84.263,84.263,84.222,84.222,136800000.0
2006-05-18 05:28:00,84.248,84.248,84.207,84.227,239100003.0
2006-05-18 05:29:00,84.224,84.245,84.216,84.245,222099997.0
2006-05-18 05:30:00,84.235,84.248,84.219,84.22,200900001.0
2006-05-18 05:31:00,84.212,84.24,84.208,84.227,292399999.0
2006-05-18 05:32:00,84.23,84.24,84.212,84.22,177899999.0
2006-05-18 05:33:00,84.24,84.246,84.221,84.233,240599998.0
2006-05-18 05:34:00,84.232,84.248,84.223,84.242,167099999.0
2006-05-18 05:35:00,84.223,84.243,84.221,84.237,169200002.0
2006-05-18 05:36:00,84.233,84.246,84.205,84.205,131899999.0
2006-05-18 05:37:00,84.205,84.237,84.205,84.235,213400000.0
2006-05-18 05:38:00,84.237,84.237,84.2,84.219,308200000.0
2006-05-18 05:39:00,84.202,84.221,84.199,84.216,64299999.0
2006-05-18 05:40:00,84.21,84.222,84.168,84.179,178599998.0
2006-05-18 05:41:00,84.173,84.186,84.151,84.166,276000000.0
2006-05-18 05:42:00,84.17,84.17,84.139,84.139,95799998.0
2006-05-18 05:43:00,84.142,84.159,84.142,84.157,147900001.0
2006-05-18 05:44:00,84.143,84.165,84.138,84.15,239000000.0
2006-05-18 05:45:00,84.145,84.15,84.123,84.137,153500001.0
2006-05-18 05:46:00,84.14,84.157,84.122,84.146,176000001.0
2006-05-18 05:47:00,84.15,84.15,84.124,84.133,207099999.0
2006-05-18 05:48:00,84.131,84.15,84.12,84.143,177800000.0
2006-05-18 05:49:00,84.137,84.152,84.121,84.121,215099997.0
2006-05-18 05:50:00,84.15,84.155,84.13,84.13,179500003.0
2006-05-18 05:51:00,84.139,84.139,84.097,84.115,199699996.0
2006-05-18 05:52:00,84.124,84.124,84.09,84.106,206399998.0
2006-05-18 05:53:00,84.131,84.131,84.092,84.092,248599999.0
2006-05-18 05:54:00,84.11,84.126,84.091,84.094,287999996.0
2006-05-18 05:55:00,84.118,84.123,84.091,84.091,217400003.0
2006-05-18 05:56:00,84.104,84.116,84.093,84.108,195099993.0
2006-05-18 05:57:00,84.112,84.112,84.076,84.08,122400000.0
2006-05-18 05:58:00,84.095,84.105,84.08,84.09,141100000.0
2006-05-18 05:59:00,84.107,84.109,84.085,84.085,166000002.0
2006-05-18 06:00:00,84.1,84.105,84.079,84.079,296699998.0
2006-05-18 06:01:00,84.113,84.119,84.095,84.095,227599999.0
2006-05-18 06:02:00,84.097,84.105,84.08,84.085,166899999.0
2006-05-18 06:03:00,84.082,84.118,84.082,84.118,187900002.0
2006-05-18 06:04:00,84.103,84.116,84.082,84.09,198400000.0
2006-05-18 06:05:00,84.115,84.127,84.095,84.108,196499997.0
2006-05-18 06:06:00,84.102,84.128,84.097,84.115,165199999.0
2006-05-18 06:07:00,84.104,84.125,84.103,84.121,111399998.0
2006-05-18 06:08:00,84.135,84.144,84.113,84.128,177499999.0
2006-05-18 06:09:00,84.128,84.15,84.126,84.15,232900001.0
2006-05-18 06:10:00,84.159,84.159,84.13,84.134,114200000.0
2006-05-18 06:11:00,84.165,84.165,84.129,84.129,126700000.0
2006-05-18 06:12:00,84.134,84.137,84.113,84.122,107099999.0
2006-05-18 06:13:00,84.124,84.13,84.098,84.112,170700005.0
2006-05-18 06:14:00,84.125,84.125,84.098,84.098,323900003.0
2006-05-18 06:15:00,84.103,84.123,84.095,84.123,228800001.0
2006-05-18 06:16:00,84.121,84.124,84.099,84.103,226300003.0
2006-05-18 06:17:00,84.101,84.122,84.098,84.112,175900000.0
2006-05-18 06:18:00,84.097,84.112,84.073,84.09,217899999.0
2006-05-18 06:19:00,84.078,84.103,84.054,84.072,175800000.0
2006-05-18 06:20:00,84.05,84.075,84.036,84.049,187099999.0
2006-05-18 06:21:00,84.045,84.067,84.032,84.054,197199998.0
2006-05-18 06:22:00,84.059,84.074,84.046,84.058,214199998.0
2006-05-18 06:23:00,84.035,84.06,84.03,84.06,231400003.0
2006-05-18 06:24:00,84.058,84.087,84.056,84.087,204500000.0
2006-05-18 06:25:00,84.087,84.105,84.087,84.105,322199997.0
2006-05-18 06:26:00,84.079,84.115,84.079,84.115,159700001.0
2006-05-18 06:27:00,84.107,84.133,84.107,84.12,156099996.0
2006-05-18 06:28:00,84.122,84.122,84.104,84.104,50100000.0
2006-05-18 06:29:00,84.115,84.131,84.093,84.11,101100001.0
2006-05-18 06:30:00,84.125,84.133,84.104,84.116,147299998.0
2006-05-18 06:31:00,84.13,84.136,84.107,84.113,240399996.0
2006-05-18 06:32:00,84.109,84.13,84.107,84.129,119299999.0
2006-05-18 06:33:00,84.111,84.125,84.095,84.114,195999999.0
2006-05-18 06:34:00,84.087,84.119,84.087,84.113,121699996.0
2006-05-18 06:35:00,84.092,84.11,84.074,84.095,223299999.0
2006-05-18 06:36:00,84.087,84.089,84.068,84.068,139599999.0
2006-05-18 06:37:00,84.06,84.077,84.06,84.075,150399999.0
2006-05-18 06:38:00,84.085,84.141,84.074,84.124,242200002.0
2006-05-18 06:39:00,84.11,84.131,84.102,84.112,288200001.0
2006-05-18 06:40:00,84.109,84.111,84.085,84.085,216900002.0
2006-05-18 06:41:00,84.098,84.124,84.098,84.12,167999997.0
2006-05-18 06:42:00,84.091,84.135,84.091,84.135,183700001.0
2006-05-18 06:43:00,84.144,84.15,84.123,84.127,271399996.0
2006-05-18 06:44:00,84.124,84.15,84.122,84.145,189099997.0
2006-05-18 06:45:00,84.147,84.153,84.124,84.124,71299998.0
2006-05-18 06:46:00,84.121,84.136,84.107,84.125,152899997.0
2006-05-18 06:47:00,84.104,84.128,84.104,84.117,167600002.0
2006-05-18 06:48:00,84.105,84.106,84.085,84.086,264600000.0
2006-05-18 06:49:00,84.103,84.11,84.086,84.09,168799997.0
2006-05-18 06:50:00,84.081,84.111,84.081,84.111,120499999.0
2006-05-18 06:51:00,84.118,84.118,84.093,84.093,250999999.0
2006-05-18 06:52:00,84.096,84.108,84.075,84.094,219199999.0
2006-05-18 06:53:00,84.087,84.112,84.087,84.107,152900000.0
2006-05-18 06:54:00,84.098,84.11,84.088,84.11,294900004.0
2006-05-18 06:55:00,84.104,84.128,84.104,84.126,88100000.0
2006-05-18 06:56:00,84.113,84.129,84.103,84.123,122300000.0
2006-05-18 06:57:00,84.106,84.125,84.099,84.125,102899998.0
2006-05-18 06:58:00,84.123,84.129,84.094,84.106,135099998.0
2006-05-18 06:59:00,84.129,84.129,84.102,84.12,169999999.0
2006-05-18 07:00:00,84.105,84.13,84.105,84.13,151700000.0
2006-05-18 07:01:00,84.106,84.125,84.106,84.123,102599999.0
2006-05-18 07:02:00,84.112,84.138,84.108,84.138,258800002.0
2006-05-18 07:03:00,84.138,84.142,84.118,84.142,78200001.0
2006-05-18 07:04:00,84.143,84.154,84.136,84.153,108899998.0
2006-05-18 07:05:00,84.142,84.171,84.142,84.165,166600002.0
2006-05-18 07:06:00,84.163,84.173,84.149,84.158,99200001.0
2006-05-18 07:07:00,84.175,84.186,84.147,84.159,122700000.0
2006-05-18 07:08:00,84.18,84.18,84.156,84.168,174900000.0
2006-05-18 07:09:00,84.154,84.187,84.154,84.179,233100003.0
2006-05-18 07:10:00,84.177,84.177,84.147,84.147,230000001.0
2006-05-18 07:11:00,84.162,84.184,84.161,84.173,130099999.0
2006-05-18 07:12:00,84.177,84.185,84.157,84.166,187900001.0
2006-05-18 07:13:00,84.16,84.17,84.136,84.148,222300002.0
2006-05-18 07:14:00,84.165,84.17,84.148,84.153,269499998.0
2006-05-18 07:15:00,84.133,84.17,84.133,84.162,139300001.0
2006-05-18 07:16:00,84.121,84.172,84.121,84.163,258400002.0
2006-05-18 07:17:00,84.155,84.174,84.149,84.153,177299995.0
2006-05-18 07:18:00,84.167,84.167,84.135,84.141,225900004.0
2006-05-18 07:19:00,84.173,84.177,84.154,84.162,385400000.0
2006-05-18 07:20:00,84.144,84.145,84.137,84.137,57100000.0
2006-05-18 07:21:00,84.145,84.163,84.132,84.134,156399999.0
2006-05-18 07:22:00,84.15,84.15,84.124,84.137,132700000.0
2006-05-18 07:23:00,84.115,84.145,84.113,84.131,256500003.0
2006-05-18 07:24:00,84.135,84.135,84.096,84.121,147100000.0
2006-05-18 07:25:00,84.129,84.146,84.116,84.133,200400002.0
2006-05-18 07:26:00,84.135,84.155,84.122,84.137,317499999.0
2006-05-18 07:27:00,84.135,84.145,84.119,84.13,144200003.0
2006-05-18 07:28:00,84.143,84.143,84.118,84.118,140300001.0
2006-05-18 07:29:00,84.13,84.145,84.122,84.142,239500003.0
2006-05-18 07:30:00,84.12,84.138,84.119,84.119,74700001.0
2006-05-18 07:31:00,84.13,84.135,84.109,84.118,265399996.0
2006-05-18 07:32:00,84.113,84.132,84.105,84.12,226800000.0
2006-05-18 07:33:00,84.124,84.146,84.111,84.121,350899993.0
2006-05-18 07:34:00,84.137,84.153,84.13,84.153,177900000.0
2006-05-18 07:35:00,84.152,84.155,84.127,84.135,145499999.0
2006-05-18 07:36:00,84.147,84.16,84.123,84.137,187199998.0
2006-05-18 07:37:00,84.145,84.157,84.125,84.143,222499999.0
2006-05-18 07:38:00,84.146,84.158,84.126,84.139,244700002.0
2006-05-18 07:39:00,84.174,84.185,84.156,84.177,185899997.0
2006-05-18 07:40:00,84.172,84.181,84.153,84.173,196800001.0
2006-05-18 07:41:00,84.17,84.17,84.15,84.15,64900000.0
2006-05-18 07:42:00,84.15,84.179,84.15,84.172,290300000.0
2006-05-18 07:43:00,84.166,84.178,84.149,84.153,149599999.0
2006-05-18 07:44:00,84.159,84.172,84.139,84.162,159899998.0
2006-05-18 07:45:00,84.159,84.172,84.145,84.146,212999999.0
2006-05-18 07:46:00,84.152,84.17,84.121,84.154,193699999.0
2006-05-18 07:47:00,84.156,84.173,84.14,84.17,128100001.0
2006-05-18 07:48:00,84.171,84.206,84.161,84.206,131400000.0
2006-05-18 07:49:00,84.204,84.204,84.156,84.156,319600000.0
2006-05-18 07:50:00,84.18,84.183,84.12,84.12,242100000.0
2006-05-18 07:51:00,84.177,84.177,84.15,84.172,170300002.0
2006-05-18 07:52:00,84.16,84.18,84.126,84.139,173099997.0
2006-05-18 07:53:00,84.132,84.156,84.113,84.156,197400001.0
2006-05-18 07:54:00,84.148,84.171,84.134,84.171,99500000.0
2006-05-18 07:55:00,84.183,84.191,84.169,84.18,200100000.0
2006-05-18 07:56:00,84.176,84.196,84.161,84.189,184499998.0
2006-05-18 07:57:00,84.18,84.194,84.164,84.176,153499997.0
2006-05-18 07:58:00,84.158,84.175,84.152,84.162,127200000.0
2006-05-18 07:59:00,84.182,84.182,84.149,84.149,132899997.0
2006-05-18 08:00:00,84.162,84.162,84.12,84.12,197700006.0
2006-05-18 08:01:00,84.113,84.14,84.109,84.14,96100000.0
2006-05-18 08:02:00,84.148,84.161,84.128,84.13,221699994.0
2006-05-18 08:03:00,84.128,84.153,84.118,84.131,139699998.0
2006-05-18 08:04:00,84.115,84.142,84.113,84.137,155300000.0
2006-05-18 08:05:00,84.143,84.148,84.105,84.105,223300001.0
2006-05-18 08:06:00,84.123,84.128,84.108,84.11,161099996.0
2006-05-18 08:07:00,84.111,84.137,84.1,84.12,364899999.0
2006-05-18 08:08:00,84.129,84.14,84.117,84.117,106700001.0
2006-05-18 08:09:00,84.118,84.128,84.096,84.115,182299999.0
2006-05-18 08:10:00,84.121,84.134,84.094,84.116,144900000.0
2006-05-18 08:11:00,84.097,84.122,84.092,84.115,169399999.0
2006-05-18 08:12:00,84.117,84.125,84.1,84.111,159400000.0
2006-05-18 08:13:00,84.118,84.121,84.085,84.085,298900000.0
2006-05-18 08:14:00,84.081,84.081,84.059,84.06,161699997.0
2006-05-18 08:15:00,84.046,84.067,84.028,84.052,196499999.0
2006-05-18 08:16:00,84.024,84.074,84.024,84.074,196400002.0
2006-05-18 08:17:00,84.073,84.073,84.044,84.053,282500000.0
2006-05-18 08:18:00,84.055,84.08,84.05,84.062,173300000.0
2006-05-18 08:19:00,84.057,84.077,84.045,84.068,212799998.0
2006-05-18 08:20:00,84.056,84.085,84.055,84.085,205200001.0
2006-05-18 08:21:00,84.089,84.089,84.056,84.058,261900000.0
2006-05-18 08:22:00,84.08,84.095,84.063,84.08,122699998.0
2006-05-18 08:23:00,84.088,84.101,84.068,84.086,218600002.0
2006-05-18 08:24:00,84.097,84.102,84.076,84.079,203400000.0
2006-05-18 08:25:00,84.042,84.098,84.042,84.098,163500001.0
2006-05-18 08:26:00,84.097,84.099,84.077,84.077,135100000.0
2006-05-18 08:27:00,84.086,84.098,84.071,84.071,205299998.0
2006-05-18 08:28:00,84.102,84.109,84.076,84.095,262299999.0
2006-05-18 08:29:00,84.106,84.123,84.094,84.123,231299996.0
2006-05-18 08:30:00,84.111,84.139,84.109,84.127,208500001.0
2006-05-18 08:31:00,84.127,84.133,84.111,84.113,229400000.0
2006-05-18 08:32:00,84.122,84.122,84.081,84.081,165400002.0
2006-05-18 08:33:00,84.106,84.113,84.086,84.098,273400001.0
2006-05-18 08:34:00,84.096,84.097,84.06,84.06,192999998.0
2006-05-18 08:35:00,84.059,84.062,83.998,83.998,191600000.0
2006-05-18 08:36:00,84.001,84.001,83.964,83.966,166999999.0
2006-05-18 08:37:00,83.988,83.988,83.951,83.975,79199999.0
2006-05-18 08:38:00,83.985,84.006,83.964,83.991,152700001.0
2006-05-18 08:39:00,83.994,84.021,83.993,84.011,84700001.0
2006-05-18 08:40:00,84.006,84.02,83.993,84.001,202500000.0
2006-05-18 08:41:00,84.003,84.02,83.982,84.006,160899998.0
2006-05-18 08:42:00,84.017,84.027,84.004,84.024,102700000.0
2006-05-18 08:43:00,84.009,84.035,84.009,84.025,201299998.0
2006-05-18 08:44:00,84.022,84.032,83.996,84.013,260199998.0
2006-05-18 08:45:00,84.004,84.025,83.991,84.009,110700002.0
2006-05-18 08:46:00,83.99,84.012,83.985,84.012,164300000.0
2006-05-18 08:47:00,84.012,84.021,83.991,83.991,226000000.0
2006-05-18 08:48:00,84.015,84.022,84.003,84.003,179199999.0
2006-05-18 08:49:00,84.007,84.03,83.999,84.027,239200000.0
2006-05-18 08:50:00,84.028,84.028,83.993,84.005,176100001.0
2006-05-18 08:51:00,84.009,84.042,83.997,84.016,303599999.0
2006-05-18 08:52:00,84.017,84.038,84.016,84.03,151799999.0
2006-05-18 08:53:00,83.993,84.011,83.983,84.01,251099999.0
2006-05-18 08:54:00,84.001,84.015,83.97,83.999,222200003.0
2006-05-18 08:55:00,83.989,84.016,83.989,84.006,65299999.0
2006-05-18 08:56:00,84.001,84.019,83.988,84.0,202299998.0
2006-05-18 08:57:00,83.991,84.006,83.976,83.984,161500000.0
2006-05-18 08:58:00,83.998,84.009,83.974,83.974,144700001.0
2006-05-18 08:59:00,84.002,84.005,83.979,83.986,223599997.0
2006-05-18 09:00:00,83.999,84.003,83.978,83.985,249599996.0
2006-05-18 09:01:00,84.015,84.027,84.0,84.0,182500001.0
2006-05-18 09:02:00,84.019,84.032,84.008,84.024,134600000.0
2006-05-18 09:03:00,84.014,84.045,84.014,84.031,220799999.0
2006-05-18 09:04:00,84.021,84.026,83.993,83.993,239000000.0
2006-05-18 09:05:00,84.022,84.059,84.013,84.059,282399997.0
2006-05-18 09:06:00,84.046,84.062,84.038,84.059,247599997.0
2006-05-18 09:07:00,84.035,84.057,84.03,84.041,252499993.0
2006-05-18 09:08:00,84.034,84.042,84.017,84.041,139600001.0
2006-05-18 09:09:00,84.053,84.053,84.028,84.041,102200000.0
2006-05-18 09:10:00,84.019,84.043,84.011,84.021,163199998.0
2006-05-18 09:11:00,84.014,84.03,83.988,84.003,179099998.0
2006-05-18 09:12:00,84.01,84.028,84.0,84.002,108999998.0
2006-05-18 09:13:00,84.018,84.042,84.016,84.03,100600003.0
2006-05-18 09:14:00,84.029,84.036,84.007,84.007,156599999.0
2006-05-18 09:15:00,84.026,84.035,84.012,84.02,283799999.0
2006-05-18 09:16:00,84.018,84.042,84.018,84.042,114599998.0
2006-05-18 09:17:00,84.033,84.051,84.025,84.041,249300002.0
2006-05-18 09:18:00,84.017,84.033,84.008,84.025,202100002.0
2006-05-18 09:19:00,84.015,84.024,83.998,83.999,148000002.0
2006-05-18 09:20:00,84.027,84.027,84.0,84.006,226800001.0
2006-05-18 09:21:00,84.028,84.028,84.0,84.005,161800000.0
2006-05-18 09:22:00,84.038,84.038,84.0,84.009,151399999.0
2006-05-18 09:23:00,84.024,84.056,84.024,84.053,149999997.0
2006-05-18 09:24:00,84.069,84.102,84.062,84.078,122000003.0
2006-05-18 09:25:00,84.09,84.09,84.056,84.06,155699997.0
2006-05-18 09:26:00,84.067,84.09,84.063,84.077,210500000.0
2006-05-18 09:27:00,84.075,84.113,84.067,84.113,137700001.0
2006-05-18 09:28:00,84.101,84.141,84.097,84.141,170499999.0
2006-05-18 09:29:00,84.109,84.148,84.109,84.136,177399999.0
2006-05-18 09:30:00,84.116,84.139,84.113,84.136,105800000.0
2006-05-18 09:31:00,84.15,84.163,84.138,84.159,174899999.0
2006-05-18 09:32:00,84.148,84.148,84.117,84.13,119300000.0
2006-05-18 09:33:00,84.11,84.142,84.11,84.123,215300002.0
2006-05-18 09:34:00,84.124,84.14,84.112,84.135,199199999.0
2006-05-18 09:35:00,84.113,84.133,84.11,84.133,160699998.0
2006-05-18 09:36:00,84.118,84.133,84.113,84.126,93100000.0
2006-05-18 09:37:00,84.128,84.136,84.11,84.122,209899998.0
2006-05-18 09:38:00,84.136,84.138,84.103,84.109,198800000.0
2006-05-18 09:39:00,84.128,84.141,84.102,84.127,134199998.0
2006-05-18 09:40:00,84.13,84.14,84.109,84.112,127299998.0
2006-05-18 09:41:00,84.109,84.131,84.101,84.13,188000002.0
2006-05-18 09:42:00,84.118,84.122,84.1,84.107,127400003.0
2006-05-18 09:43:00,84.129,84.131,84.11,84.112,123800001.0
2006-05-18 09:44:00,84.127,84.151,84.109,84.126,242400002.0
2006-05-18 09:45:00,84.14,84.15,84.124,84.138,196000002.0
2006-05-18 09:46:00,84.141,84.17,84.13,84.17,247400001.0
2006-05-18 09:47:00,84.159,84.18,84.144,84.167,192400002.0
2006-05-18 09:48:00,84.167,84.185,84.159,84.181,155399998.0
2006-05-18 09:49:00,84.201,84.211,84.183,84.185,245699996.0
2006-05-18 09:50:00,84.193,84.198,84.171,84.171,256700004.0
2006-05-18 09:51:00,84.148,84.194,84.148,84.18,154399998.0
2006-05-18 09:52:00,84.158,84.184,84.15,84.15,206600000.0
2006-05-18 09:53:00,84.166,84.167,84.142,84.152,206800001.0
2006-05-18 09:54:00,84.162,84.171,84.149,84.162,212399996.0
2006-05-18 09:55:00,84.15,84.176,84.139,84.158,165100001.0
2006-05-18 09:56:00,84.168,84.182,84.154,84.164,176099998.0
2006-05-18 09:57:00,84.171,84.196,84.161,84.183,140800001.0
2006-05-18 09:58:00,84.184,84.211,84.179,84.209,283100001.0
2006-05-18 09:59:00,84.184,84.214,84.182,84.202,153200001.0
2006-05-18 10:00:00,84.197,84.223,84.178,84.203,202000001.0
2006-05-18 10:01:00,84.221,84.261,84.221,84.258,117200001.0
2006-05-18 10:02:00,84.24,84.258,84.235,84.247,210799997.0
2006-05-18 10:03:00,84.242,84.254,84.226,84.245,300699995.0
2006-05-18 10:04:00,84.247,84.25,84.228,84.238,167699998.0
2006-05-18 10:05:00,84.228,84.252,84.22,84.252,148700002.0
2006-05-18 10:06:00,84.223,84.252,84.22,84.245,262299995.0
2006-05-18 10:07:00,84.225,84.242,84.205,84.223,229899998.0
2006-05-18 10:08:00,84.219,84.246,84.211,84.228,183000000.0
2006-05-18 10:09:00,84.221,84.247,84.221,84.24,195700000.0
2006-05-18 10:10:00,84.245,84.245,84.207,84.211,151000000.0
2006-05-18 10:11:00,84.243,84.271,84.243,84.271,109499998.0
2006-05-18 10:12:00,84.243,84.27,84.243,84.254,120400000.0
2006-05-18 10:13:00,84.266,84.269,84.245,84.245,146899999.0
2006-05-18 10:14:00,84.268,84.285,84.254,84.27,181200000.0
2006-05-18 10:15:00,84.264,84.302,84.263,84.302,135199999.0
2006-05-18 10:16:00,84.298,84.312,84.283,84.293,174899998.0
2006-05-18 10:17:00,84.296,84.338,84.296,84.335,152599999.0
2006-05-18 10:18:00,84.352,84.363,84.325,84.338,196899995.0
2006-05-18 10:19:00,84.369,84.39,84.353,84.361,250499997.0
2006-05-18 10:20:00,84.412,84.439,84.409,84.433,179800001.0
2006-05-18 10:21:00,84.429,84.429,84.402,84.405,199599998.0
2006-05-18 10:22:00,84.377,84.409,84.375,84.385,130399999.0
2006-05-18 10:23:00,84.383,84.383,84.353,84.354,178400000.0
2006-05-18 10:24:00,84.37,84.39,84.351,84.372,154300002.0
2006-05-18 10:25:00,84.348,84.371,84.347,84.366,186499998.0
2006-05-18 10:26:00,84.342,84.396,84.342,84.371,230299997.0
2006-05-18 10:27:00,84.355,84.374,84.345,84.346,248600001.0
2006-05-18 10:28:00,84.351,84.356,84.323,84.341,188300003.0
2006-05-18 10:29:00,84.335,84.374,84.332,84.371,273700000.0
2006-05-18 10:30:00,84.367,84.397,84.367,84.384,177799999.0
2006-05-18 10:31:00,84.382,84.409,84.372,84.392,165599999.0
2006-05-18 10:32:00,84.38,84.409,84.374,84.396,116900000.0
2006-05-18 10:33:00,84.404,84.413,84.372,84.372,213699998.0
2006-05-18 10:34:00,84.416,84.442,84.375,84.388,242000001.0
2006-05-18 10:35:00,84.386,84.4,84.372,84.4,137000000.0
2006-05-18 10:36:00,84.381,84.409,84.378,84.395,297200001.0
2006-05-18 10:37:00,84.382,84.408,84.373,84.393,248600002.0
2006-05-18 10:38:00,84.4,84.424,84.393,84.423,205600005.0
2006-05-18 10:39:00,84.403,84.422,84.392,84.411,201199996.0
2006-05-18 10:40:00,84.413,84.424,84.397,84.41,143900002.0
2006-05-18 10:41:00,84.409,84.425,84.391,84.405,270900004.0
2006-05-18 10:42:00,84.405,84.429,84.405,84.425,297700002.0
2006-05-18 10:43:00,84.419,84.435,84.401,84.403,208999998.0
2006-05-18 10:44:00,84.409,84.45,84.4,84.45,253700003.0
2006-05-18 10:45:00,84.434,84.459,84.426,84.446,249400002.0
2006-05-18 10:46:00,84.438,84.493,84.438,84.493,150500001.0
2006-05-18 10:47:00,84.497,84.498,84.452,84.452,187400001.0
2006-05-18 10:48:00,84.482,84.484,84.454,84.465,237000001.0
2006-05-18 10:49:00,84.486,84.493,84.468,84.474,191399999.0
2006-05-18 10:50:00,84.472,84.485,84.435,84.457,127499999.0
2006-05-18 10:51:00,84.47,84.484,84.457,84.46,191699999.0
2006-05-18 10:52:00,84.462,84.479,84.434,84.446,263899996.0
2006-05-18 10:53:00,84.451,84.452,84.426,84.426,274899999.0
2006-05-18 10:54:00,84.442,84.464,84.438,84.456,269900000.0
2006-05-18 10:55:00,84.464,84.494,84.457,84.474,321199997.0
2006-05-18 10:56:00,84.487,84.5,84.473,84.479,208100000.0
2006-05-18 10:57:00,84.452,84.488,84.452,84.46,147000000.0
2006-05-18 10:58:00,84.455,84.478,84.445,84.457,221400001.0
2006-05-18 10:59:00,84.44,84.489,84.437,84.489,165500000.0
2006-05-18 11:00:00,84.482,84.501,84.437,84.476,169200001.0
2006-05-18 11:01:00,84.488,84.536,84.48,84.536,225400000.0
2006-05-18 11:02:00,84.535,84.542,84.511,84.527,173100001.0
2006-05-18 11:03:00,84.529,84.54,84.51,84.527,185799999.0
2006-05-18 11:04:00,84.519,84.54,84.519,84.533,152100001.0
2006-05-18 11:05:00,84.512,84.536,84.512,84.535,198199998.0
2006-05-18 11:06:00,84.528,84.552,84.515,84.544,186299997.0
2006-05-18 11:07:00,84.53,84.56,84.528,84.549,320700002.0
2006-05-18 11:08:00,84.538,84.538,84.508,84.519,128800001.0
2006-05-18 11:09:00,84.545,84.556,84.526,84.538,176899999.0
2006-05-18 11:10:00,84.536,84.54,84.531,84.531,76300000.0
2006-05-18 11:11:00,84.533,84.555,84.516,84.53,224700001.0
2006-05-18 11:12:00,84.513,84.569,84.513,84.569,236299996.0
2006-05-18 11:13:00,84.549,84.562,84.529,84.558,247999999.0
2006-05-18 11:14:00,84.548,84.554,84.535,84.535,150099996.0
2006-05-18 11:15:00,84.538,84.568,84.532,84.568,93300000.0
2006-05-18 11:16:00,84.558,84.58,84.557,84.58,116000000.0
2006-05-18 11:17:00,84.57,84.588,84.561,84.588,153300002.0
2006-05-18 11:18:00,84.557,84.587,84.557,84.574,218600003.0
2006-05-18 11:19:00,84.576,84.588,84.556,84.556,217599999.0
2006-05-18 11:20:00,84.572,84.595,84.553,84.587,130599999.0
2006-05-18 11:21:00,84.587,84.589,84.565,84.577,130500000.0
2006-05-18 11:22:00,84.565,84.582,84.557,84.566,279500000.0
2006-05-18 11:23:00,84.548,84.564,84.541,84.547,174599998.0
2006-05-18 11:24:00,84.552,84.555,84.526,84.527,313300000.0
2006-05-18 11:25:00,84.524,84.542,84.513,84.535,190900001.0
2006-05-18 11:26:00,84.523,84.523,84.479,84.485,109899999.0
2006-05-18 11:27:00,84.498,84.509,84.479,84.488,235000002.0
2006-05-18 11:28:00,84.49,84.518,84.486,84.517,146600001.0
2006-05-18 11:29:00,84.509,84.524,84.499,84.52,225399998.0
2006-05-18 11:30:00,84.502,84.517,84.475,84.506,187200000.0
2006-05-18 11:31:00,84.514,84.521,84.482,84.482,160499999.0
2006-05-18 11:32:00,84.451,84.485,84.451,84.484,210699999.0
2006-05-18 11:33:00,84.471,84.495,84.464,84.491,272500001.0
2006-05-18 11:34:00,84.476,84.492,84.467,84.492,104399998.0
2006-05-18 11:35:00,84.481,84.496,84.461,84.48,233899996.0
2006-05-18 11:36:00,84.476,84.49,84.467,84.487,206800001.0
2006-05-18 11:37:00,84.492,84.518,84.482,84.497,241800000.0
2006-05-18 11:38:00,84.507,84.534,84.491,84.521,255199999.0
2006-05-18 11:39:00,84.501,84.535,84.495,84.535,171200002.0
2006-05-18 11:40:00,84.527,84.554,84.501,84.528,111499998.0
2006-05-18 11:41:00,84.535,84.566,84.535,84.557,225000000.0
2006-05-18 11:42:00,84.556,84.564,84.54,84.541,229100003.0
2006-05-18 11:43:00,84.551,84.558,84.536,84.542,204999996.0
2006-05-18 11:44:00,84.559,84.563,84.536,84.541,126000001.0
2006-05-18 11:45:00,84.55,84.593,84.548,84.593,220799998.0
2006-05-18 11:46:00,84.599,84.605,84.581,84.587,258799998.0
2006-05-18 11:47:00,84.588,84.61,84.574,84.593,237400002.0
2006-05-18 11:48:00,84.58,84.595,84.559,84.58,178299999.0
2006-05-18 11:49:00,84.578,84.601,84.566,84.583,212000001.0
2006-05-18 11:50:00,84.59,84.59,84.562,84.586,171299998.0
2006-05-18 11:51:00,84.595,84.606,84.572,84.583,250999999.0
2006-05-18 11:52:00,84.568,84.585,84.557,84.578,300000001.0
2006-05-18 11:53:00,84.587,84.592,84.566,84.574,178099996.0
2006-05-18 11:54:00,84.583,84.601,84.56,84.596,216100003.0
2006-05-18 11:55:00,84.589,84.589,84.561,84.563,167800002.0
2006-05-18 11:56:00,84.575,84.575,84.553,84.554,168000001.0
2006-05-18 11:57:00,84.568,84.571,84.549,84.553,215100002.0
2006-05-18 11:58:00,84.562,84.568,84.545,84.555,92099997.0
2006-05-18 11:59:00,84.554,84.581,84.546,84.575,239600002.0
2006-05-18 12:00:00,84.546,84.581,84.524,84.534,316700000.0
2006-05-18 12:01:00,84.532,84.551,84.521,84.527,124599999.0
2006-05-18 12:02:00,84.518,84.544,84.506,84.523,334999999.0
2006-05-18 12:03:00,84.504,84.523,84.474,84.494,187400001.0
2006-05-18 12:04:00,84.479,84.508,84.479,84.505,182399999.0
2006-05-18 12:05:00,84.506,84.532,84.494,84.514,219799999.0
2006-05-18 12:06:00,84.545,84.57,84.532,84.555,113300001.0
2006-05-18 12:07:00,84.538,84.56,84.498,84.552,182399999.0
2006-05-18 12:08:00,84.533,84.561,84.533,84.548,189599999.0
2006-05-18 12:09:00,84.533,84.553,84.527,84.53,132400000.0
2006-05-18 12:10:00,84.533,84.533,84.502,84.502,103800002.0
2006-05-18 12:11:00,84.502,84.534,84.502,84.518,228900002.0
2006-05-18 12:12:00,84.513,84.528,84.511,84.528,158400000.0
2006-05-18 12:13:00,84.508,84.527,84.499,84.519,194099999.0
2006-05-18 12:14:00,84.502,84.521,84.495,84.515,269900001.0
2006-05-18 12:15:00,84.499,84.523,84.49,84.499,193300002.0
2006-05-18 12:16:00,84.499,84.526,84.499,84.516,52000000.0
2006-05-18 12:17:00,84.503,84.517,84.49,84.513,183900002.0
2006-05-18 12:18:00,84.499,84.527,84.497,84.509,180900002.0
2006-05-18 12:19:00,84.5,84.514,84.481,84.487,245599995.0
2006-05-18 12:20:00,84.493,84.51,84.474,84.496,334199993.0
2006-05-18 12:21:00,84.5,84.501,84.471,84.471,139300001.0
2006-05-18 12:22:00,84.488,84.493,84.471,84.476,185900000.0
2006-05-18 12:23:00,84.51,84.51,84.483,84.498,202899997.0
2006-05-18 12:24:00,84.51,84.51,84.482,84.486,246599999.0
2006-05-18 12:25:00,84.513,84.515,84.485,84.492,254899998.0
2006-05-18 12:26:00,84.505,84.51,84.48,84.48,270100001.0
2006-05-18 12:27:00,84.505,84.516,84.475,84.494,145100000.0
2006-05-18 12:28:00,84.51,84.525,84.487,84.487,218600001.0
2006-05-18 12:29:00,84.49,84.517,84.479,84.517,337799995.0
2006-05-18 12:30:00,84.502,84.523,84.49,84.51,218999999.0
2006-05-18 12:31:00,84.52,84.538,84.509,84.516,125599998.0
2006-05-18 12:32:00,84.52,84.56,84.52,84.549,205299999.0
2006-05-18 12:33:00,84.548,84.562,84.514,84.514,278300003.0
2006-05-18 12:34:00,84.546,84.56,84.529,84.54,205699997.0
2006-05-18 12:35:00,84.573,84.574,84.554,84.554,181400001.0
2006-05-18 12:36:00,84.546,84.566,84.534,84.547,206200001.0
2006-05-18 12:37:00,84.535,84.552,84.529,84.55,276400000.0
2006-05-18 12:38:00,84.562,84.581,84.557,84.561,130600001.0
2006-05-18 12:39:00,84.563,84.577,84.549,84.563,169999998.0
2006-05-18 12:40:00,84.56,84.567,84.544,84.559,190299999.0
2006-05-18 12:41:00,84.56,84.59,84.56,84.59,164099997.0
2006-05-18 12:42:00,84.582,84.582,84.557,84.557,195599996.0
2006-05-18 12:43:00,84.533,84.555,84.504,84.516,299399998.0
2006-05-18 12:44:00,84.51,84.536,84.49,84.536,237000000.0
2006-05-18 12:45:00,84.552,84.567,84.537,84.554,106200000.0
2006-05-18 12:46:00,84.558,84.58,84.54,84.56,220399996.0
2006-05-18 12:47:00,84.568,84.598,84.537,84.598,73000000.0
2006-05-18 12:48:00,84.592,84.612,84.587,84.608,123300000.0
2006-05-18 12:49:00,84.592,84.607,84.578,84.602,291799997.0
2006-05-18 12:50:00,84.594,84.594,84.575,84.582,123100000.0
2006-05-18 12:51:00,84.584,84.597,84.57,84.577,178799999.0
2006-05-18 12:52:00,84.577,84.596,84.569,84.592,193199999.0
2006-05-18 12:53:00,84.578,84.602,84.563,84.564,132700000.0
2006-05-18 12:54:00,84.593,84.603,84.574,84.583,141599998.0
2006-05-18 12:55:00,84.62,84.648,84.611,84.638,170100000.0
2006-05-18 12:56:00,84.645,84.662,84.636,84.64,99900000.0
2006-05-18 12:57:00,84.647,84.654,84.628,84.629,124200003.0
2006-05-18 12:58:00,84.652,84.652,84.631,84.637,176000000.0
2006-05-18 12:59:00,84.647,84.674,84.634,84.658,115400000.0
2006-05-18 13:00:00,84.653,84.677,84.649,84.677,65200000.0
2006-05-18 13:01:00,84.677,84.685,84.66,84.665,152000002.0
2006-05-18 13:02:00,84.65,84.672,84.635,84.651,144199999.0
2006-05-18 13:03:00,84.652,84.652,84.619,84.632,244900003.0
2006-05-18 13:04:00,84.636,84.655,84.618,84.629,167699998.0
2006-05-18 13:05:00,84.628,84.653,84.615,84.628,126200000.0
2006-05-18 13:06:00,84.656,84.681,84.655,84.679,214200000.0
2006-05-18 13:07:00,84.681,84.69,84.664,84.689,143600001.0
2006-05-18 13:08:00,84.678,84.694,84.656,84.684,214199995.0
2006-05-18 13:09:00,84.675,84.695,84.662,84.669,265300000.0
2006-05-18 13:10:00,84.67,84.692,84.635,84.66,138799999.0
2006-05-18 13:11:00,84.641,84.668,84.641,84.668,116500000.0
2006-05-18 13:12:00,84.673,84.684,84.651,84.671,173800001.0
2006-05-18 13:13:00,84.688,84.688,84.648,84.658,107000000.0
2006-05-18 13:14:00,84.66,84.674,84.64,84.671,151899999.0
2006-05-18 13:15:00,84.682,84.712,84.671,84.695,182300000.0
2006-05-18 13:16:00,84.721,84.734,84.703,84.713,284600002.0
2006-05-18 13:17:00,84.72,84.736,84.701,84.723,233899998.0
2006-05-18 13:18:00,84.731,84.731,84.706,84.711,157500001.0
2006-05-18 13:19:00,84.695,84.735,84.692,84.73,218300003.0
2006-05-18 13:20:00,84.722,84.739,84.713,84.739,164700001.0
2006-05-18 13:21:00,84.737,84.745,84.713,84.721,234900002.0
2006-05-18 13:22:00,84.731,84.757,84.731,84.756,114099998.0
2006-05-18 13:23:00,84.738,84.738,84.716,84.722,176699999.0
2006-05-18 13:24:00,84.717,84.743,84.711,84.743,325400000.0
2006-05-18 13:25:00,84.739,84.745,84.717,84.722,164899999.0
2006-05-18 13:26:00,84.725,84.725,84.698,84.708,130300003.0
2006-05-18 13:27:00,84.723,84.748,84.709,84.715,274900002.0
2006-05-18 13:28:00,84.739,84.748,84.724,84.735,171899999.0
2006-05-18 13:29:00,84.735,84.735,84.708,84.718,196499998.0
2006-05-18 13:30:00,84.701,84.728,84.701,84.725,112300000.0
2006-05-18 13:31:00,84.714,84.74,84.708,84.735,233700000.0
2006-05-18 13:32:00,84.737,84.752,84.732,84.747,156499998.0
2006-05-18 13:33:00,84.709,84.745,84.709,84.74,105800000.0
2006-05-18 13:34:00,84.739,84.77,84.739,84.77,216700001.0
2006-05-18 13:35:00,84.773,84.791,84.748,84.776,211300001.0
2006-05-18 13:36:00,84.765,84.791,84.748,84.763,242199999.0
2006-05-18 13:37:00,84.754,84.772,84.735,84.752,316900002.0
2006-05-18 13:38:00,84.732,84.756,84.725,84.756,79300001.0
2006-05-18 13:39:00,84.765,84.765,84.725,84.733,170599999.0
2006-05-18 13:40:00,84.73,84.762,84.727,84.762,238199997.0
2006-05-18 13:41:00,84.745,84.757,84.718,84.733,138000001.0
2006-05-18 13:42:00,84.714,84.734,84.7,84.72,208099998.0
2006-05-18 13:43:00,84.719,84.736,84.696,84.706,138499997.0
2006-05-18 13:44:00,84.719,84.733,84.706,84.717,235999997.0
2006-05-18 13:45:00,84.715,84.733,84.692,84.72,176200001.0
2006-05-18 13:46:00,84.717,84.724,84.697,84.715,267200003.0
2006-05-18 13:47:00,84.695,84.722,84.689,84.7,133800000.0
2006-05-18 13:48:00,84.698,84.705,84.665,84.665,276599997.0
2006-05-18 13:49:00,84.67,84.715,84.669,84.715,167899998.0
2006-05-18 13:50:00,84.684,84.712,84.683,84.705,136300001.0
2006-05-18 13:51:00,84.708,84.708,84.688,84.688,208700001.0
2006-05-18 13:52:00,84.687,84.717,84.683,84.717,208800002.0
2006-05-18 13:53:00,84.717,84.729,84.707,84.727,236600000.0
2006-05-18 13:54:00,84.712,84.731,84.692,84.712,142700000.0
2006-05-18 13:55:00,84.721,84.721,84.699,84.704,221800000.0
2006-05-18 13:56:00,84.709,84.709,84.634,84.648,105199999.0
2006-05-18 13:57:00,84.646,84.668,84.639,84.655,206400002.0
2006-05-18 13:58:00,84.652,84.652,84.625,84.633,151399999.0
2006-05-18 13:59:00,84.638,84.651,84.623,84.647,160200002.0
2006-05-18 14:00:00,84.657,84.67,84.644,84.658,151699999.0
2006-05-18 14:01:00,84.66,84.673,84.641,84.655,214600000.0
2006-05-18 14:02:00,84.655,84.678,84.642,84.656,246899993.0
2006-05-18 14:03:00,84.685,84.701,84.671,84.683,135600001.0
2006-05-18 14:04:00,84.708,84.735,84.69,84.719,276700000.0
2006-05-18 14:05:00,84.734,84.762,84.726,84.739,158299999.0
2006-05-18 14:06:00,84.75,84.772,84.73,84.73,228199999.0
2006-05-18 14:07:00,84.749,84.754,84.724,84.736,302499996.0
2006-05-18 14:08:00,84.743,84.77,84.743,84.77,114000000.0
2006-05-18 14:09:00,84.757,84.785,84.757,84.775,309099996.0
2006-05-18 14:10:00,84.787,84.799,84.782,84.798,131100000.0
2006-05-18 14:11:00,84.788,84.788,84.748,84.759,116100001.0
2006-05-18 14:12:00,84.768,84.785,84.762,84.782,170200003.0
2006-05-18 14:13:00,84.753,84.77,84.747,84.765,136499999.0
2006-05-18 14:14:00,84.763,84.763,84.738,84.74,126200001.0
2006-05-18 14:15:00,84.743,84.77,84.733,84.77,334999997.0
2006-05-18 14:16:00,84.762,84.786,84.76,84.76,285600000.0
2006-05-18 14:17:00,84.755,84.783,84.755,84.783,180100004.0
2006-05-18 14:18:00,84.783,84.808,84.77,84.772,266500003.0
2006-05-18 14:19:00,84.78,84.839,84.78,84.839,284799997.0
2006-05-18 14:20:00,84.835,84.835,84.79,84.79,164699999.0
2006-05-18 14:21:00,84.793,84.793,84.746,84.752,116000000.0
2006-05-18 14:22:00,84.753,84.789,84.736,84.77,244799999.0
2006-05-18 14:23:00,84.782,84.824,84.773,84.787,159000000.0
2006-05-18 14:24:00,84.788,84.825,84.788,84.815,265499999.0
2006-05-18 14:25:00,84.801,84.838,84.801,84.838,104900001.0
2006-05-18 14:26:00,84.865,84.88,84.844,84.861,215900000.0
2006-05-18 14:27:00,84.864,84.882,84.855,84.873,111200001.0
2006-05-18 14:28:00,84.871,84.879,84.85,84.862,127299998.0
2006-05-18 14:29:00,84.889,84.893,84.854,84.854,137700000.0
2006-05-18 14:30:00,84.834,84.887,84.834,84.837,155599999.0
2006-05-18 14:31:00,84.834,84.853,84.824,84.846,180999999.0
2006-05-18 14:32:00,84.827,84.862,84.814,84.862,254600000.0
2006-05-18 14:33:00,84.864,84.888,84.848,84.849,299300002.0
2006-05-18 14:34:00,84.858,84.88,84.847,84.875,186999999.0
2006-05-18 14:35:00,84.864,84.885,84.854,84.867,190599998.0
2006-05-18 14:36:00,84.848,84.868,84.834,84.854,119600000.0
2006-05-18 14:37:00,84.857,84.877,84.842,84.862,295800002.0
2006-05-18 14:38:00,84.883,84.897,84.871,84.871,173800000.0
2006-05-18 14:39:00,84.887,84.921,84.887,84.921,190499999.0
2006-05-18 14:40:00,84.916,84.939,84.903,84.91,158500000.0
2006-05-18 14:41:00,84.891,84.932,84.877,84.924,142100002.0
2006-05-18 14:42:00,84.928,84.936,84.891,84.891,225900000.0
2006-05-18 14:43:00,84.917,84.934,84.911,84.913,212900001.0
2006-05-18 14:44:00,84.921,84.95,84.909,84.95,156599999.0
2006-05-18 14:45:00,84.924,84.941,84.913,84.94,249399999.0
2006-05-18 14:46:00,84.926,84.951,84.923,84.951,176000002.0
2006-05-18 14:47:00,84.94,84.972,84.935,84.971,128399999.0
2006-05-18 14:48:00,84.957,84.985,84.948,84.974,199399998.0
2006-05-18 14:49:00,84.965,84.996,84.961,84.991,252600001.0
2006-05-18 14:50:00,84.994,85.005,84.967,85.005,152400000.0
2006-05-18 14:51:00,84.994,84.994,84.937,84.937,147100000.0
2006-05-18 14:52:00,84.963,84.969,84.95,84.95,106300001.0
2006-05-18 14:53:00,84.957,84.964,84.934,84.934,275500005.0
2006-05-18 14:54:00,84.941,84.97,84.931,84.949,155600000.0
2006-05-18 14:55:00,84.948,84.97,84.925,84.93,191799996.0
2006-05-18 14:56:00,84.909,84.924,84.896,84.906,200199996.0
2006-05-18 14:57:00,84.906,84.906,84.88,84.883,113600001.0
2006-05-18 14:58:00,84.879,84.904,84.876,84.877,253400004.0
2006-05-18 14:59:00,84.861,84.901,84.861,84.901,173000002.0
2006-05-18 15:00:00,84.863,84.894,84.859,84.877,264300000.0
2006-05-18 15:01:00,84.876,84.89,84.86,84.869,246100001.0
2006-05-18 15:02:00,84.855,84.874,84.818,84.82,272300001.0
2006-05-18 15:03:00,84.812,84.841,84.812,84.835,153000001.0
2006-05-18 15:04:00,84.822,84.822,84.78,84.78,203899999.0
2006-05-18 15:05:00,84.78,84.795,84.761,84.767,241699999.0
2006-05-18 15:06:00,84.755,84.78,84.724,84.741,173400000.0
2006-05-18 15:07:00,84.744,84.79,84.726,84.789,157600001.0
2006-05-18 15:08:00,84.794,84.844,84.788,84.844,242900001.0
2006-05-18 15:09:00,84.833,84.858,84.803,84.846,176200000.0
2006-05-18 15:10:00,84.839,84.861,84.833,84.857,223600001.0
2006-05-18 15:11:00,84.848,84.848,84.81,84.823,135799998.0
2006-05-18 15:12:00,84.814,84.838,84.798,84.81,327200004.0
2006-05-18 15:13:00,84.788,84.813,84.771,84.787,202400000.0
2006-05-18 15:14:00,84.794,84.809,84.771,84.775,261100000.0
2006-05-18 15:15:00,84.765,84.798,84.765,84.777,263900003.0
2006-05-18 15:16:00,84.785,84.808,84.777,84.794,181799999.0
2006-05-18 15:17:00,84.76,84.788,84.745,84.778,175299998.0
2006-05-18 15:18:00,84.777,84.779,84.736,84.736,371099994.0
2006-05-18 15:19:00,84.702,84.736,84.695,84.703,154599999.0
2006-05-18 15:20:00,84.687,84.715,84.684,84.706,144400000.0
2006-05-18 15:21:00,84.71,84.73,84.686,84.714,165900001.0
2006-05-18 15:22:00,84.671,84.698,84.656,84.656,122499998.0
2006-05-18 15:23:00,84.671,84.701,84.654,84.664,180999997.0
2006-05-18 15:24:00,84.646,84.67,84.644,84.662,179000002.0
2006-05-18 15:25:00,84.671,84.671,84.636,84.66,172000002.0
2006-05-18 15:26:00,84.651,84.67,84.638,84.656,316399997.0
2006-05-18 15:27:00,84.668,84.738,84.668,84.738,178399999.0
2006-05-18 15:28:00,84.76,84.774,84.739,84.739,131700000.0
2006-05-18 15:29:00,84.764,84.793,84.757,84.784,242199999.0
2006-05-18 15:30:00,84.734,84.755,84.702,84.706,182299997.0
2006-05-18 15:31:00,84.687,84.715,84.672,84.702,141600000.0
2006-05-18 15:32:00,84.714,84.728,84.7,84.709,343199995.0
2006-05-18 15:33:00,84.702,84.732,84.636,84.658,177900000.0
2006-05-18 15:34:00,84.652,84.696,84.648,84.684,191099999.0
2006-05-18 15:35:00,84.685,84.688,84.617,84.644,238399999.0
2006-05-18 15:36:00,84.628,84.642,84.611,84.641,137100000.0
2006-05-18 15:37:00,84.667,84.727,84.667,84.695,201500002.0
2006-05-18 15:38:00,84.709,84.728,84.681,84.7,192400003.0
2006-05-18 15:39:00,84.685,84.711,84.685,84.706,185499997.0
2006-05-18 15:40:00,84.687,84.717,84.621,84.717,231099999.0
2006-05-18 15:41:00,84.693,84.722,84.693,84.722,170799999.0
2006-05-18 15:42:00,84.738,84.738,84.683,84.683,160500000.0
2006-05-18 15:43:00,84.699,84.726,84.692,84.72,341799998.0
2006-05-18 15:44:00,84.734,84.734,84.699,84.699,212299998.0
2006-05-18 15:45:00,84.717,84.757,84.712,84.731,201699997.0
2006-05-18 15:46:00,84.743,84.761,84.725,84.73,241499996.0
2006-05-18 15:47:00,84.743,84.743,84.713,84.717,249400001.0
2006-05-18 15:48:00,84.692,84.71,84.685,84.71,161699999.0
2006-05-18 15:49:00,84.715,84.721,84.697,84.714,230799998.0
2006-05-18 15:50:00,84.722,84.722,84.689,84.692,113099999.0
2006-05-18 15:51:00,84.712,84.724,84.697,84.706,105999999.0
2006-05-18 15:52:00,84.729,84.729,84.698,84.706,244200000.0
2006-05-18 15:53:00,84.7,84.724,84.69,84.702,129200000.0
2006-05-18 15:54:00,84.701,84.715,84.681,84.691,176599996.0
2006-05-18 15:55:00,84.715,84.743,84.699,84.739,309999995.0
2006-05-18 15:56:00,84.737,84.764,84.719,84.747,167899999.0
2006-05-18 15:57:00,84.766,84.788,84.747,84.779,204400002.0
2006-05-18 15:58:00,84.762,84.78,84.742,84.756,167999998.0
2006-05-18 15:59:00,84.717,84.745,84.713,84.733,95700000.0
2006-05-18 16:00:00,84.717,84.717,84.628,84.628,345300004.0
2006-05-18 16:01:00,84.646,84.678,84.646,84.673,181900001.0
2006-05-18 16:02:00,84.65,84.668,84.626,84.635,60100001.0
2006-05-18 16:03:00,84.621,84.628,84.58,84.621,241600003.0
2006-05-18 16:04:00,84.613,84.633,84.598,84.631,138600000.0
2006-05-18 16:05:00,84.625,84.647,84.618,84.638,165299998.0
2006-05-18 16:06:00,84.612,84.662,84.612,84.662,223199997.0
2006-05-18 16:07:00,84.655,84.688,84.653,84.688,194400000.0
2006-05-18 16:08:00,84.688,84.703,84.675,84.677,228299999.0
2006-05-18 16:09:00,84.703,84.727,84.687,84.722,293399998.0
2006-05-18 16:10:00,84.728,84.729,84.7,84.721,204400001.0
2006-05-18 16:11:00,84.716,84.758,84.707,84.739,191200003.0
2006-05-18 16:12:00,84.731,84.753,84.708,84.724,132099997.0
2006-05-18 16:13:00,84.696,84.715,84.688,84.715,163599998.0
2006-05-18 16:14:00,84.675,84.724,84.675,84.688,120099999.0
2006-05-18 16:15:00,84.695,84.706,84.672,84.693,213100000.0
2006-05-18 16:16:00,84.682,84.726,84.682,84.712,107300001.0
2006-05-18 16:17:00,84.696,84.729,84.686,84.729,244999999.0
2006-05-18 16:18:00,84.726,84.751,84.713,84.735,204800003.0
2006-05-18 16:19:00,84.721,84.736,84.703,84.707,197900000.0
2006-05-18 16:20:00,84.719,84.76,84.71,84.743,292299996.0
2006-05-18 16:21:00,84.752,84.773,84.744,84.762,252300004.0
2006-05-18 16:22:00,84.772,84.787,84.756,84.756,280999998.0
2006-05-18 16:23:00,84.765,84.784,84.754,84.779,145900000.0
2006-05-18 16:24:00,84.759,84.778,84.75,84.764,143699998.0
2006-05-18 16:25:00,84.757,84.79,84.743,84.758,234600000.0
2006-05-18 16:26:00,84.778,84.812,84.776,84.812,162499998.0
2006-05-18 16:27:00,84.806,84.829,84.793,84.822,290199999.0
2006-05-18 16:28:00,84.813,84.834,84.793,84.823,186499998.0
2006-05-18 16:29:00,84.819,84.819,84.787,84.791,149200001.0
2006-05-18 16:30:00,84.793,84.828,84.793,84.828,233200000.0
2006-05-18 16:31:00,84.821,84.83,84.803,84.804,199399997.0
2006-05-18 16:32:00,84.802,84.815,84.783,84.795,201000003.0
2006-05-18 16:33:00,84.782,84.815,84.782,84.8,129499999.0
2006-05-18 16:34:00,84.771,84.83,84.771,84.83,142900001.0
2006-05-18 16:35:00,84.811,84.843,84.81,84.831,186999999.0
2006-05-18 16:36:00,84.833,84.847,84.817,84.817,158900002.0
2006-05-18 16:37:00,84.837,84.847,84.813,84.832,204900001.0
2006-05-18 16:38:00,84.845,84.866,84.836,84.85,134100002.0
2006-05-18 16:39:00,84.851,84.864,84.838,84.859,282700000.0
2006-05-18 16:40:00,84.845,84.873,84.84,84.866,205299995.0
2006-05-18 16:41:00,84.84,84.86,84.825,84.829,158100001.0
2006-05-18 16:42:00,84.8,84.825,84.79,84.815,280399999.0
2006-05-18 16:43:00,84.804,84.824,84.799,84.807,85200000.0
2006-05-18 16:44:00,84.79,84.81,84.78,84.795,142900001.0
2006-05-18 16:45:00,84.803,84.818,84.789,84.797,209699997.0
2006-05-18 16:46:00,84.82,84.831,84.794,84.794,151100000.0
2006-05-18 16:47:00,84.777,84.8,84.766,84.784,181400001.0
2006-05-18 16:48:00,84.763,84.793,84.744,84.763,289600001.0
2006-05-18 16:49:00,84.737,84.757,84.722,84.736,222700003.0
2006-05-18 16:50:00,84.717,84.746,84.683,84.697,160600000.0
2006-05-18 16:51:00,84.665,84.69,84.664,84.676,143199999.0
2006-05-18 16:52:00,84.644,84.673,84.625,84.673,233599998.0
2006-05-18 16:53:00,84.682,84.692,84.665,84.673,145999999.0
2006-05-18 16:54:00,84.67,84.711,84.67,84.684,250000001.0
2006-05-18 16:55:00,84.719,84.752,84.709,84.721,168799999.0
2006-05-18 16:56:00,84.745,84.77,84.744,84.765,142400000.0
2006-05-18 16:57:00,84.748,84.76,84.72,84.73,161000000.0
2006-05-18 16:58:00,84.73,84.805,84.73,84.802,204399998.0
2006-05-18 16:59:00,84.791,84.801,84.76,84.761,197999998.0
2006-05-18 17:00:00,84.758,84.78,84.757,84.78,151600001.0
2006-05-18 17:01:00,84.752,84.778,84.717,84.729,334299998.0
2006-05-18 17:02:00,84.712,84.731,84.691,84.704,123999999.0
2006-05-18 17:03:00,84.715,84.734,84.696,84.711,263000001.0
2006-05-18 17:04:00,84.723,84.741,84.692,84.716,231900003.0
2006-05-18 17:05:00,84.711,84.711,84.682,84.684,93200000.0
2006-05-18 17:06:00,84.675,84.702,84.649,84.663,187999999.0
2006-05-18 17:07:00,84.7,84.709,84.688,84.698,176599998.0
2006-05-18 17:08:00,84.689,84.758,84.689,84.758,188199999.0
2006-05-18 17:09:00,84.746,84.777,84.725,84.74,183700001.0
2006-05-18 17:10:00,84.769,84.797,84.749,84.764,144500001.0
2006-05-18 17:11:00,84.763,84.812,84.76,84.805,226400001.0
2006-05-18 17:12:00,84.784,84.806,84.783,84.795,163700001.0
2006-05-18 17:13:00,84.792,84.808,84.777,84.79,204099998.0
2006-05-18 17:14:00,84.798,84.814,84.777,84.797,162499998.0
2006-05-18 17:15:00,84.803,84.817,84.784,84.812,214200000.0
2006-05-18 17:16:00,84.818,84.823,84.79,84.79,136700002.0
2006-05-18 17:17:00,84.783,84.815,84.783,84.805,201800002.0
2006-05-18 17:18:00,84.808,84.808,84.78,84.791,134400001.0
2006-05-18 17:19:00,84.772,84.798,84.768,84.788,174199999.0
2006-05-18 17:20:00,84.783,84.817,84.783,84.802,207000001.0
2006-05-18 17:21:00,84.79,84.815,84.775,84.815,282099997.0
2006-05-18 17:22:00,84.815,84.815,84.792,84.8,289999997.0
2006-05-18 17:23:00,84.805,84.811,84.781,84.781,185700000.0
2006-05-18 17:24:00,84.763,84.792,84.758,84.777,186600000.0
2006-05-18 17:25:00,84.776,84.797,84.761,84.783,251399996.0
2006-05-18 17:26:00,84.778,84.793,84.76,84.76,260499998.0
2006-05-18 17:27:00,84.768,84.781,84.755,84.755,196500000.0
2006-05-18 17:28:00,84.761,84.782,84.75,84.761,163600002.0
2006-05-18 17:29:00,84.75,84.767,84.731,84.752,159700001.0
2006-05-18 17:30:00,84.748,84.773,84.739,84.773,276699996.0
2006-05-18 17:31:00,84.771,84.795,84.754,84.773,113299999.0
2006-05-18 17:32:00,84.797,84.798,84.767,84.768,93499999.0
2006-05-18 17:33:00,84.758,84.781,84.742,84.773,195600001.0
2006-05-18 17:34:00,84.779,84.792,84.758,84.772,262200001.0
2006-05-18 17:35:00,84.771,84.787,84.756,84.769,195799998.0
2006-05-18 17:36:00,84.779,84.784,84.754,84.769,150300001.0
2006-05-18 17:37:00,84.778,84.793,84.772,84.775,126400000.0
2006-05-18 17:38:00,84.765,84.794,84.765,84.782,211300002.0
2006-05-18 17:39:00,84.788,84.809,84.782,84.787,76600001.0
2006-05-18 17:40:00,84.791,84.805,84.773,84.794,108700000.0
2006-05-18 17:41:00,84.793,84.831,84.77,84.814,356099997.0
2006-05-18 17:42:00,84.831,84.851,84.819,84.824,125700001.0
2006-05-18 17:43:00,84.822,84.836,84.816,84.835,68400000.0
2006-05-18 17:44:00,84.816,84.844,84.805,84.84,206899995.0
2006-05-18 17:45:00,84.807,84.841,84.807,84.825,273200002.0
2006-05-18 17:46:00,84.819,84.821,84.792,84.792,74100000.0
2006-05-18 17:47:00,84.756,84.781,84.746,84.768,163100003.0
2006-05-18 17:48:00,84.759,84.78,84.755,84.771,199800001.0
2006-05-18 17:49:00,84.761,84.798,84.761,84.798,171499998.0
2006-05-18 17:50:00,84.797,84.797,84.761,84.763,204700003.0
2006-05-18 17:51:00,84.77,84.789,84.756,84.771,341200001.0
2006-05-18 17:52:00,84.793,84.802,84.767,84.785,115800001.0
2006-05-18 17:53:00,84.79,84.805,84.76,84.793,281399999.0
2006-05-18 17:54:00,84.76,84.789,84.751,84.751,251100001.0
2006-05-18 17:55:00,84.764,84.771,84.701,84.707,166100002.0
2006-05-18 17:56:00,84.741,84.792,84.741,84.782,102400000.0
2006-05-18 17:57:00,84.754,84.793,84.754,84.782,128100000.0
2006-05-18 17:58:00,84.785,84.839,84.778,84.791,279699999.0
2006-05-18 17:59:00,84.82,84.829,84.802,84.804,271400001.0
2006-05-18 18:00:00,84.765,84.82,84.765,84.815,286200002.0
2006-05-18 18:01:00,84.812,84.877,84.812,84.856,1331599994.0
2006-05-18 18:02:00,84.88,84.967,84.88,84.942,1837499996.0
2006-05-18 18:03:00,84.932,84.964,84.907,84.943,2134200008.0
2006-05-18 18:04:00,84.942,84.979,84.925,84.95,1629299995.0
2006-05-18 18:05:00,84.958,84.97,84.919,84.938,1890399985.0
2006-05-18 18:06:00,84.955,84.986,84.941,84.951,1662699995.0
2006-05-18 18:07:00,84.906,84.96,84.886,84.893,1851599997.0
2006-05-18 18:08:00,85.0,85.05,84.91,84.93,1532700000.0
2006-05-18 18:09:00,84.977,84.987,84.936,84.987,1532700000.0
2006-05-18 18:10:00,84.967,84.988,84.945,84.97,1625499994.0
2006-05-18 18:11:00,84.953,84.972,84.928,84.939,1275799995.0
2006-05-18 18:12:00,84.929,84.941,84.887,84.89,1306099996.0
2006-05-18 18:13:00,84.885,84.923,84.867,84.902,1445599991.0
2006-05-18 18:14:00,84.925,84.938,84.911,84.924,1586699984.0
2006-05-18 18:15:00,84.96,85.0,84.94,84.95,1940699989.0
2006-05-18 18:16:00,84.918,84.935,84.882,84.906,1940699989.0
2006-05-18 18:17:00,84.899,84.913,84.863,84.88,780199995.0
2006-05-18 18:18:00,84.901,84.914,84.883,84.895,1399300000.0
2006-05-18 18:19:00,84.895,84.931,84.886,84.927,2016199987.0
2006-05-18 18:20:00,84.926,84.951,84.916,84.937,1384000001.0
2006-05-18 18:21:00,84.935,84.969,84.906,84.969,1499999992.0
2006-05-18 18:22:00,84.992,85.03,84.973,85.017,1680199994.0
2006-05-18 18:23:00,85.01,85.1,85.0,85.07,1763899997.0
2006-05-18 18:24:00,85.015,85.029,84.991,85.003,1763899997.0
2006-05-18 18:25:00,85.07,85.09,85.04,85.06,1659199995.0
2006-05-18 18:26:00,85.017,85.048,85.017,85.042,1659199995.0
2006-05-18 18:27:00,85.026,85.054,85.014,85.016,1465099993.0
2006-05-18 18:28:00,85.035,85.036,85.001,85.001,1074699998.0
2006-05-18 18:29:00,85.02,85.025,84.995,85.008,1524200012.0
2006-05-18 18:30:00,84.988,85.013,84.978,85.013,833700001.0
2006-05-18 18:31:00,84.997,85.017,84.97,84.99,1410200001.0
2006-05-18 18:32:00,84.986,84.997,84.963,84.976,2026699994.0
2006-05-18 18:33:00,84.976,85.0,84.963,84.985,1828599996.0
2006-05-18 18:34:00,84.985,85.022,84.978,84.984,1524700000.0
2006-05-18 18:35:00,84.982,85.003,84.971,84.971,1726900002.0
2006-05-18 18:36:00,84.99,85.003,84.971,84.986,1395000000.0
2006-05-18 18:37:00,84.985,84.998,84.968,84.985,1104599993.0
2006-05-18 18:38:00,84.976,84.986,84.943,84.972,671700004.0
2006-05-18 18:39:00,84.975,84.986,84.955,84.971,604800004.0
2006-05-18 18:40:00,84.976,84.985,84.949,84.968,807399996.0
2006-05-18 18:41:00,84.961,84.98,84.948,84.963,743200001.0
2006-05-18 18:42:00,84.942,84.978,84.94,84.952,691799998.0
2006-05-18 18:43:00,84.955,84.973,84.936,84.959,1418199993.0
2006-05-18 18:44:00,84.953,84.977,84.938,84.958,915699992.0
2006-05-18 18:45:00,84.965,84.977,84.932,84.932,880599998.0
2006-05-18 18:46:00,84.937,84.953,84.915,84.937,761900011.0
2006-05-18 18:47:00,84.927,84.952,84.923,84.937,541199998.0
2006-05-18 18:48:00,84.931,84.946,84.907,84.907,817799998.0
2006-05-18 18:49:00,84.908,84.934,84.905,84.934,843200002.0
2006-05-18 18:50:00,84.941,84.943,84.904,84.904,1070599988.0
2006-05-18 18:51:00,84.926,84.938,84.912,84.921,423099998.0
2006-05-18 18:52:00,84.922,84.935,84.902,84.904,828599998.0
2006-05-18 18:53:00,84.898,84.927,84.878,84.9,917900005.0
2006-05-18 18:54:00,84.887,84.908,84.877,84.908,803700000.0
2006-05-18 18:55:00,84.9,84.919,84.864,84.867,948399992.0
2006-05-18 18:56:00,84.862,84.893,84.862,84.878,780199998.0
2006-05-18 18:57:00,84.869,84.869,84.827,84.84,574200005.0
2006-05-18 18:58:00,84.842,84.876,84.825,84.859,1184999990.0
2006-05-18 18:59:00,84.875,84.893,84.864,84.876,874599998.0
2006-05-18 19:00:00,84.873,84.895,84.859,84.878,760900000.0
2006-05-18 19:01:00,84.875,84.879,84.839,84.852,396400001.0
2006-05-18 19:02:00,84.872,84.909,84.872,84.903,195400002.0
2006-05-18 19:03:00,84.896,84.896,84.858,84.862,552999993.0
2006-05-18 19:04:00,84.865,84.865,84.838,84.852,718500005.0
2006-05-18 19:05:00,84.845,84.859,84.825,84.845,438399997.0
2006-05-18 19:06:00,84.853,84.872,84.828,84.828,645999997.0
2006-05-18 19:07:00,84.848,84.869,84.834,84.839,1065399993.0
2006-05-18 19:08:00,84.853,84.874,84.837,84.837,894499997.0
2006-05-18 19:09:00,84.851,84.869,84.832,84.846,601700003.0
2006-05-18 19:10:00,84.862,84.916,84.862,84.884,570299995.0
2006-05-18 19:11:00,84.893,84.913,84.88,84.882,136800000.0
2006-05-18 19:12:00,84.872,84.89,84.853,84.874,373300001.0
2006-05-18 19:13:00,84.876,84.898,84.848,84.861,438000003.0
2006-05-18 19:14:00,84.844,84.873,84.844,84.873,461299997.0
2006-05-18 19:15:00,84.875,84.88,84.855,84.868,768099997.0
2006-05-18 19:16:00,84.872,84.872,84.839,84.853,409599999.0
2006-05-18 19:17:00,84.864,84.891,84.864,84.872,627700000.0
2006-05-18 19:18:00,84.894,84.902,84.872,84.89,612699999.0
2006-05-18 19:19:00,84.898,84.913,84.882,84.9,630899995.0
2006-05-18 19:20:00,84.917,84.918,84.893,84.893,348000000.0
2006-05-18 19:21:00,84.902,84.92,84.892,84.913,304899999.0
2006-05-18 19:22:00,84.911,84.911,84.833,84.879,348999994.0
2006-05-18 19:23:00,84.908,84.911,84.881,84.885,1459999989.0
2006-05-18 19:24:00,84.879,84.907,84.865,84.887,668900004.0
2006-05-18 19:25:00,84.869,84.897,84.861,84.878,916700000.0
2006-05-18 19:26:00,84.887,84.896,84.868,84.873,1346100009.0
2006-05-18 19:27:00,84.888,84.902,84.873,84.873,1097400000.0
2006-05-18 19:28:00,84.884,84.893,84.866,84.875,549600000.0
2006-05-18 19:29:00,84.868,84.888,84.854,84.867,723100001.0
2006-05-18 19:30:00,84.862,84.87,84.839,84.842,938800001.0
2006-05-18 19:31:00,84.855,84.864,84.834,84.844,623999997.0
2006-05-18 19:32:00,84.868,84.868,84.836,84.845,692800001.0
2006-05-18 19:33:00,84.848,84.866,84.831,84.853,585000000.0
2006-05-18 19:34:00,84.834,84.859,84.83,84.854,905900000.0
2006-05-18 19:35:00,84.845,84.864,84.833,84.85,692599999.0
2006-05-18 19:36:00,84.843,84.843,84.819,84.833,474899999.0
2006-05-18 19:37:00,84.837,84.839,84.808,84.825,175599999.0
2006-05-18 19:38:00,84.82,84.843,84.809,84.814,1100499998.0
2006-05-18 19:39:00,84.826,84.844,84.802,84.818,932599998.0
2006-05-18 19:40:00,84.805,84.835,84.762,84.777,748599997.0
2006-05-18 19:41:00,84.778,84.805,84.764,84.792,756999996.0
2006-05-18 19:42:00,84.776,84.81,84.775,84.8,620499998.0
2006-05-18 19:43:00,84.785,84.81,84.785,84.805,418300002.0
2006-05-18 19:44:00,84.813,84.827,84.799,84.799,437099998.0
2006-05-18 19:45:00,84.82,84.83,84.8,84.818,607099996.0
2006-05-18 19:46:00,84.799,84.83,84.799,84.825,412100000.0
2006-05-18 19:47:00,84.786,84.821,84.769,84.78,293399997.0
2006-05-18 19:48:00,84.775,84.78,84.745,84.78,840199997.0
2006-05-18 19:49:00,84.761,84.778,84.731,84.752,591800005.0
2006-05-18 19:50:00,84.757,84.772,84.735,84.769,427200001.0
2006-05-18 19:51:00,84.746,84.767,84.742,84.758,339900000.0
2006-05-18 19:52:00,84.738,84.761,84.716,84.756,378900000.0
2006-05-18 19:53:00,84.764,84.779,84.754,84.757,769700003.0
2006-05-18 19:54:00,84.776,84.786,84.753,84.757,962299988.0
2006-05-18 19:55:00,84.778,84.779,84.741,84.741,411599996.0
2006-05-18 19:56:00,84.724,84.76,84.712,84.727,361999993.0
2006-05-18 19:57:00,84.708,84.727,84.697,84.725,436699998.0
2006-05-18 19:58:00,84.723,84.728,84.699,84.699,888400004.0
2006-05-18 19:59:00,84.712,84.721,84.69,84.699,764200003.0
2006-05-18 20:00:00,84.71,84.71,84.657,84.667,418300002.0
2006-05-18 20:01:00,84.655,84.696,84.655,84.685,579000005.0
2006-05-18 20:02:00,84.683,84.699,84.671,84.695,652500003.0
2006-05-18 20:03:00,84.689,84.718,84.688,84.713,410899998.0
2006-05-18 20:04:00,84.698,84.715,84.652,84.695,250800000.0
2006-05-18 20:05:00,84.695,84.708,84.664,84.682,595599997.0
2006-05-18 20:06:00,84.677,84.707,84.677,84.696,1044500001.0
2006-05-18 20:07:00,84.68,84.699,84.672,84.691,752000002.0
2006-05-18 20:08:00,84.693,84.698,84.673,84.682,304600000.0
2006-05-18 20:09:00,84.684,84.712,84.68,84.701,560799995.0
2006-05-18 20:10:00,84.705,84.71,84.689,84.697,927000009.0
2006-05-18 20:11:00,84.707,84.707,84.679,84.683,751300003.0
2006-05-18 20:12:00,84.685,84.695,84.671,84.68,1402099999.0
2006-05-18 20:13:00,84.69,84.69,84.653,84.653,604199995.0
2006-05-18 20:14:00,84.657,84.67,84.642,84.67,458099998.0
2006-05-18 20:15:00,84.653,84.684,84.653,84.684,615200003.0
2006-05-18 20:16:00,84.67,84.689,84.645,84.652,625900003.0
2006-05-18 20:17:00,84.677,84.681,84.651,84.655,411400000.0
2006-05-18 20:18:00,84.661,84.67,84.641,84.661,217999995.0
2006-05-18 20:19:00,84.664,84.673,84.643,84.665,307299997.0
2006-05-18 20:20:00,84.671,84.722,84.661,84.705,681200001.0
2006-05-18 20:21:00,84.726,84.74,84.704,84.72,553799999.0
2006-05-18 20:22:00,84.715,84.732,84.696,84.716,755199997.0
2006-05-18 20:23:00,84.71,84.71,84.67,84.671,568700000.0
2006-05-18 20:24:00,84.662,84.67,84.626,84.626,412300002.0
2006-05-18 20:25:00,84.612,84.633,84.597,84.609,789399999.0
2006-05-18 20:26:00,84.614,84.626,84.587,84.587,629299999.0
2006-05-18 20:27:00,84.589,84.608,84.584,84.604,408900000.0
2006-05-18 20:28:00,84.607,84.623,84.589,84.599,1472699999.0
2006-05-18 20:29:00,84.605,84.621,84.575,84.593,1781299998.0
2006-05-18 20:30:00,84.598,84.607,84.573,84.581,1519999996.0
2006-05-18 20:31:00,84.594,84.608,84.578,84.598,1280599991.0
2006-05-18 20:32:00,84.598,84.605,84.572,84.576,1286000002.0
2006-05-18 20:33:00,84.587,84.591,84.561,84.576,570699994.0
2006-05-18 20:34:00,84.6,84.606,84.572,84.572,369600001.0
2006-05-18 20:35:00,84.603,84.616,84.587,84.587,424200004.0
2006-05-18 20:36:00,84.615,84.622,84.592,84.606,467100002.0
2006-05-18 20:37:00,84.595,84.635,84.595,84.613,513299998.0
2006-05-18 20:38:00,84.595,84.61,84.576,84.602,868599998.0
2006-05-18 20:39:00,84.603,84.608,84.578,84.582,537099996.0
2006-05-18 20:40:00,84.583,84.607,84.573,84.592,1229399999.0
2006-05-18 20:41:00,84.58,84.606,84.578,84.598,995399993.0
2006-05-18 20:42:00,84.592,84.592,84.566,84.574,1148699998.0
2006-05-18 20:43:00,84.574,84.581,84.554,84.556,924500003.0
2006-05-18 20:44:00,84.564,84.599,84.56,84.571,881600001.0
2006-05-18 20:45:00,84.6,84.607,84.575,84.603,689399995.0
2006-05-18 20:46:00,84.607,84.607,84.57,84.57,409900000.0
2006-05-18 20:47:00,84.598,84.598,84.569,84.577,1139000000.0
2006-05-18 20:48:00,84.585,84.61,84.581,84.603,660100002.0
2006-05-18 20:49:00,84.604,84.611,84.577,84.592,493000002.0
2006-05-18 20:50:00,84.591,84.63,84.572,84.602,1043700002.0
2006-05-18 20:51:00,84.592,84.615,84.59,84.615,545799996.0
2006-05-18 20:52:00,84.594,84.619,84.59,84.608,410099995.0
2006-05-18 20:53:00,84.6,84.601,84.569,84.569,1297900013.0
2006-05-18 20:54:00,84.557,84.594,84.557,84.585,557400001.0
2006-05-18 20:55:00,84.577,84.619,84.568,84.592,1424300001.0
2006-05-18 20:56:00,84.594,84.639,84.579,84.604,876199993.0
2006-05-18 20:57:00,84.612,84.638,84.606,84.622,752799999.0
2006-05-18 20:58:00,84.6,84.628,84.598,84.622,1216499994.0
2006-05-18 20:59:00,84.618,84.65,84.605,84.65,1035999994.0
2006-05-18 21:00:00,84.632,84.652,84.619,84.648,1127200000.0
2006-05-18 21:01:00,84.66,84.675,84.644,84.651,979899992.0
2006-05-18 21:02:00,84.684,84.71,84.675,84.691,476599995.0
2006-05-18 21:03:00,84.708,84.726,84.697,84.705,394900002.0
2006-05-18 21:04:00,84.698,84.74,84.683,84.706,489899996.0
2006-05-18 21:05:00,84.702,84.74,84.674,84.719,924699998.0
2006-05-18 21:06:00,84.723,84.74,84.707,84.726,760600006.0
2006-05-18 21:07:00,84.688,84.713,84.654,84.682,644500001.0
2006-05-18 21:08:00,84.68,84.702,84.677,84.7,800499999.0
2006-05-18 21:09:00,84.705,84.72,84.684,84.697,272800000.0
2006-05-18 21:10:00,84.717,84.724,84.687,84.707,740999995.0
2006-05-18 21:11:00,84.726,84.736,84.703,84.708,569599999.0
2006-05-18 21:12:00,84.719,84.742,84.715,84.734,324999998.0
2006-05-18 21:13:00,84.721,84.76,84.715,84.76,371700003.0
2006-05-18 21:14:00,84.752,84.78,84.748,84.765,767599996.0
2006-05-18 21:15:00,84.757,84.769,84.728,84.728,1046100000.0
2006-05-18 21:16:00,84.725,84.76,84.725,84.759,863199997.0
2006-05-18 21:17:00,84.75,84.771,84.737,84.768,1070099995.0
2006-05-18 21:18:00,84.753,84.772,84.729,84.762,469899997.0
2006-05-18 21:19:00,84.753,84.753,84.72,84.724,926299994.0
2006-05-18 21:20:00,84.723,84.743,84.719,84.73,1273199998.0
2006-05-18 21:21:00,84.734,84.737,84.71,84.714,835999995.0
2006-05-18 21:22:00,84.725,84.73,84.698,84.706,1046200005.0
2006-05-18 21:23:00,84.723,84.726,84.695,84.699,800200002.0
2006-05-18 21:24:00,84.708,84.72,84.689,84.689,880400001.0
2006-05-18 21:25:00,84.71,84.725,84.689,84.695,1174699999.0
2006-05-18 21:26:00,84.7,84.732,84.7,84.732,532499996.0
2006-05-18 21:27:00,84.739,84.749,84.724,84.729,312199998.0
2006-05-18 21:28:00,84.739,84.749,84.721,84.725,399900001.0
2006-05-18 21:29:00,84.734,84.761,84.733,84.757,550600000.0
2006-05-18 21:30:00,84.755,84.769,84.74,84.74,359800000.0
2006-05-18 21:31:00,84.773,84.787,84.756,84.771,325599998.0
2006-05-18 21:32:00,84.756,84.785,84.756,84.765,468899996.0
2006-05-18 21:33:00,84.773,84.788,84.756,84.775,444299998.0
2006-05-18 21:34:00,84.788,84.788,84.765,84.768,157000000.0
2006-05-18 21:35:00,84.77,84.788,84.765,84.785,479399994.0
2006-05-18 21:36:00,84.768,84.787,84.761,84.784,407899999.0
2006-05-18 21:37:00,84.764,84.786,84.757,84.775,634899995.0
2006-05-18 21:38:00,84.769,84.769,84.747,84.749,143799998.0
2006-05-18 21:39:00,84.755,84.778,84.753,84.766,227700000.0
2006-05-18 21:40:00,84.739,84.783,84.739,84.762,439399997.0
2006-05-18 21:41:00,84.766,84.784,84.752,84.76,404299998.0
2006-05-18 21:42:00,84.774,84.778,84.756,84.765,217299999.0
2006-05-18 21:43:00,84.767,84.767,84.729,84.743,291499999.0
2006-05-18 21:44:00,84.734,84.773,84.734,84.768,880900002.0
2006-05-18 21:45:00,84.768,84.782,84.75,84.761,543299987.0
2006-05-18 21:46:00,84.762,84.788,84.762,84.783,208599995.0
2006-05-18 21:47:00,84.772,84.796,84.772,84.796,394000001.0
2006-05-18 21:48:00,84.793,84.793,84.738,84.762,723599999.0
2006-05-18 21:49:00,84.779,84.783,84.75,84.755,267999998.0
2006-05-18 21:50:00,84.774,84.794,84.758,84.774,139199999.0
2006-05-18 21:51:00,84.794,84.804,84.78,84.787,376500000.0
2006-05-18 21:52:00,84.79,84.807,84.78,84.797,159500000.0
2006-05-18 21:53:00,84.78,84.8,84.778,84.8,605500000.0
2006-05-18 21:54:00,84.771,84.798,84.771,84.785,313900001.0
2006-05-18 21:55:00,84.757,84.78,84.753,84.77,319500000.0
2006-05-18 21:56:00,84.769,84.779,84.744,84.744,318000002.0
2006-05-18 21:57:00,84.747,84.766,84.735,84.752,121000000.0
2006-05-18 21:58:00,84.752,84.76,84.736,84.74,180499998.0
2006-05-18 21:59:00,84.76,84.78,84.748,84.758,397200003.0
2006-05-18 22:00:00,84.788,84.801,84.774,84.784,640299996.0
2006-05-18 22:01:00,84.772,84.8,84.765,84.777,598100004.0
2006-05-18 22:02:00,84.765,84.769,84.741,84.767,713200002.0
2006-05-18 22:03:00,84.764,84.771,84.738,84.741,371900002.0
2006-05-18 22:04:00,84.731,84.766,84.714,84.74,567799997.0
2006-05-18 22:05:00,84.722,84.745,84.722,84.737,264999997.0
2006-05-18 22:06:00,84.734,84.736,84.712,84.717,183100002.0
2006-05-18 22:07:00,84.718,84.725,84.695,84.703,347200001.0
2006-05-18 22:08:00,84.704,84.726,84.704,84.723,102299999.0
2006-05-18 22:09:00,84.703,84.721,84.683,84.7,244799998.0
2006-05-18 22:10:00,84.705,84.705,84.669,84.68,187499998.0
2006-05-18 22:11:00,84.665,84.697,84.665,84.685,329599999.0
2006-05-18 22:12:00,84.669,84.69,84.659,84.685,342299995.0
2006-05-18 22:13:00,84.675,84.703,84.671,84.686,502299993.0
2006-05-18 22:14:00,84.666,84.689,84.653,84.673,248399999.0
2006-05-18 22:15:00,84.649,84.668,84.64,84.66,187500000.0
2006-05-18 22:16:00,84.645,84.657,84.619,84.653,411700001.0
2006-05-18 22:17:00,84.654,84.666,84.637,84.645,243399998.0
2006-05-18 22:18:00,84.663,84.663,84.629,84.629,352999995.0
2006-05-18 22:19:00,84.627,84.653,84.621,84.648,303199999.0
2006-05-18 22:20:00,84.622,84.643,84.601,84.613,312999999.0
2006-05-18 22:21:00,84.61,84.627,84.599,84.617,308400002.0
2006-05-18 22:22:00,84.606,84.625,84.603,84.615,357699998.0
2006-05-18 22:23:00,84.612,84.612,84.581,84.585,481300002.0
2006-05-18 22:24:00,84.599,84.619,84.584,84.599,381499996.0
2006-05-18 22:25:00,84.626,84.635,84.609,84.62,229699999.0
2006-05-18 22:26:00,84.617,84.634,84.611,84.625,159899997.0
2006-05-18 22:27:00,84.611,84.64,84.596,84.628,669299997.0
2006-05-18 22:28:00,84.625,84.625,84.6,84.613,440299994.0
2006-05-18 22:29:00,84.6,84.625,84.588,84.618,246699999.0
2006-05-18 22:30:00,84.618,84.624,84.594,84.607,177399999.0
2006-05-18 22:31:00,84.619,84.641,84.598,84.623,481300000.0
2006-05-18 22:32:00,84.624,84.627,84.599,84.599,313200002.0
2006-05-18 22:33:00,84.623,84.626,84.589,84.596,752800002.0
2006-05-18 22:34:00,84.614,84.64,84.599,84.616,567999996.0
2006-05-18 22:35:00,84.633,84.633,84.607,84.607,199199999.0
2006-05-18 22:36:00,84.614,84.62,84.595,84.6,373499995.0
2006-05-18 22:37:00,84.602,84.615,84.576,84.586,189100000.0
2006-05-18 22:38:00,84.596,84.605,84.563,84.59,161000002.0
2006-05-18 22:39:00,84.591,84.602,84.568,84.568,278500000.0
2006-05-18 22:40:00,84.57,84.617,84.57,84.617,195800001.0
2006-05-18 22:41:00,84.622,84.643,84.599,84.623,228700001.0
2006-05-18 22:42:00,84.629,84.657,84.62,84.62,209700001.0
2006-05-18 22:43:00,84.621,84.64,84.595,84.638,265799998.0
2006-05-18 22:44:00,84.625,84.631,84.587,84.591,372199998.0
2006-05-18 22:45:00,84.615,84.635,84.592,84.609,315499998.0
2006-05-18 22:46:00,84.625,84.639,84.581,84.581,303600003.0
2006-05-18 22:47:00,84.6,84.621,84.582,84.606,247599998.0
2006-05-18 22:48:00,84.591,84.611,84.569,84.593,298499999.0
2006-05-18 22:49:00,84.593,84.605,84.558,84.58,211300001.0
2006-05-18 22:50:00,84.586,84.619,84.576,84.617,185299999.0
2006-05-18 22:51:00,84.593,84.644,84.587,84.626,270799997.0
2006-05-18 22:52:00,84.626,84.639,84.596,84.612,133500000.0
2006-05-18 22:53:00,84.618,84.634,84.592,84.612,461600002.0
2006-05-18 22:54:00,84.601,84.629,84.595,84.613,328099995.0
2006-05-18 22:55:00,84.611,84.622,84.585,84.59,334499998.0
2006-05-18 22:56:00,84.619,84.626,84.595,84.609,197799996.0
2006-05-18 22:57:00,84.629,84.66,84.602,84.641,289399998.0
2006-05-18 22:58:00,84.663,84.663,84.593,84.63,145799998.0
2006-05-18 22:59:00,84.627,84.65,84.557,84.562,604000004.0
2006-05-18 23:00:00,84.632,84.649,84.597,84.602,277099996.0
2006-05-18 23:01:00,84.611,84.614,84.515,84.567,164899998.0
2006-05-18 23:02:00,84.61,84.633,84.596,84.614,174299998.0
2006-05-18 23:03:00,84.606,84.633,84.581,84.603,188700002.0
2006-05-18 23:04:00,84.585,84.617,84.57,84.578,195599997.0
2006-05-18 23:05:00,84.588,84.633,84.582,84.583,173199997.0
2006-05-18 23:06:00,84.563,84.607,84.549,84.57,289700000.0
2006-05-18 23:07:00,84.573,84.609,84.557,84.57,253799993.0
2006-05-18 23:08:00,84.543,84.628,84.533,84.603,155700001.0
2006-05-18 23:09:00,84.618,84.653,84.596,84.607,203099999.0
2006-05-18 23:10:00,84.605,84.646,84.589,84.615,311700001.0
2006-05-18 23:11:00,84.63,84.694,84.619,84.645,227400001.0
2006-05-18 23:12:00,84.631,84.685,84.611,84.663,161099999.0
2006-05-18 23:13:00,84.677,84.695,84.629,84.629,175200005.0
2006-05-18 23:14:00,84.641,84.684,84.621,84.632,199999998.0
2006-05-18 23:15:00,84.631,84.697,84.631,84.644,209500000.0
2006-05-18 23:16:00,84.651,84.687,84.634,84.676,231300001.0
2006-05-18 23:17:00,84.664,84.689,84.614,84.649,287300002.0
2006-05-18 23:18:00,84.69,84.716,84.64,84.682,274800004.0
2006-05-18 23:19:00,84.705,84.726,84.669,84.711,172499999.0
2006-05-18 23:20:00,84.72,84.76,84.681,84.692,264999999.0
2006-05-18 23:21:00,84.663,84.703,84.653,84.685,239299997.0
2006-05-18 23:22:00,84.672,84.672,84.608,84.614,170200000.0
2006-05-18 23:23:00,84.624,84.695,84.62,84.692,205799999.0
2006-05-18 23:24:00,84.682,84.69,84.642,84.648,241399999.0
2006-05-18 23:25:00,84.588,84.64,84.588,84.611,195900001.0
2006-05-18 23:26:00,84.607,84.635,84.575,84.575,105200000.0
2006-05-18 23:27:00,84.623,84.687,84.611,84.662,165900001.0
2006-05-18 23:28:00,84.671,84.699,84.653,84.672,239299998.0
2006-05-18 23:29:00,84.646,84.689,84.646,84.665,257200004.0
2006-05-18 23:30:00,84.635,84.671,84.617,84.62,129600000.0
2006-05-18 23:31:00,84.628,84.641,84.578,84.597,213600001.0
2006-05-18 23:32:00,84.572,84.598,84.542,84.542,183499998.0
2006-05-18 23:33:00,84.482,84.605,84.48,84.605,203000002.0
2006-05-18 23:34:00,84.572,84.657,84.572,84.633,284200000.0
2006-05-18 23:35:00,84.635,84.665,84.594,84.628,136100000.0
2006-05-18 23:36:00,84.64,84.657,84.608,84.608,210100000.0
2006-05-18 23:37:00,84.627,84.663,84.615,84.66,107500000.0
2006-05-18 23:38:00,84.623,84.695,84.617,84.651,126100003.0
2006-05-18 23:39:00,84.667,84.707,84.575,84.677,106700001.0
2006-05-18 23:40:00,84.721,84.762,84.686,84.71,241899996.0
2006-05-18 23:41:00,84.696,84.724,84.671,84.675,264300001.0
2006-05-18 23:42:00,84.683,84.722,84.676,84.702,207100001.0
2006-05-18 23:43:00,84.709,84.721,84.658,84.67,165400001.0
2006-05-18 23:44:00,84.656,84.682,84.642,84.682,129500001.0
2006-05-18 23:45:00,84.652,84.689,84.647,84.662,254100000.0
2006-05-18 23:46:00,84.635,84.674,84.615,84.651,227199997.0
2006-05-18 23:47:00,84.64,84.661,84.615,84.636,214199999.0
2006-05-18 23:48:00,84.65,84.707,84.648,84.707,100100000.0
2006-05-18 23:49:00,84.692,84.697,84.627,84.661,298500000.0
2006-05-18 23:50:00,84.615,84.649,84.604,84.624,156200001.0
2006-05-18 23:51:00,84.642,84.678,84.621,84.65,143399996.0
2006-05-18 23:52:00,84.655,84.676,84.629,84.658,149800000.0
2006-05-18 23:53:00,84.643,84.673,84.625,84.646,264499997.0
2006-05-18 23:54:00,84.625,84.681,84.625,84.653,189899999.0
2006-05-18 23:55:00,84.665,84.676,84.633,84.633,212299998.0
2006-05-18 23:56:00,84.64,84.67,84.64,84.662,197099998.0
2006-05-18 23:57:00,84.656,84.676,84.635,84.637,298799998.0
2006-05-18 23:58:00,84.63,84.65,84.624,84.642,149800000.0
2006-05-18 23:59:00,84.647,84.65,84.62,84.62,338399991.0
2006-05-19 00:00:00,84.648,84.65,84.627,84.631,148599998.0
2006-05-19 00:01:00,84.63,84.65,84.622,84.65,193399999.0
2006-05-19 00:02:00,84.636,84.65,84.619,84.642,99200000.0
2006-05-19 00:03:00,84.615,84.65,84.615,84.65,169799999.0
2006-05-19 00:04:00,84.65,84.65,84.614,84.633,150300000.0
2006-05-19 00:05:00,84.645,84.65,84.63,84.63,194599998.0
2006-05-19 00:06:00,84.65,84.65,84.624,84.638,123100000.0
2006-05-19 00:07:00,84.645,84.65,84.617,84.636,222400000.0
2006-05-19 00:08:00,84.622,84.65,84.622,84.645,117400000.0
2006-05-19 00:09:00,84.629,84.647,84.618,84.647,303199997.0
2006-05-19 00:10:00,84.643,84.655,84.621,84.646,268300000.0
2006-05-19 00:11:00,84.65,84.65,84.627,84.627,165099997.0
2006-05-19 00:12:00,84.631,84.65,84.63,84.645,170000001.0
2006-05-19 00:13:00,84.645,84.655,84.629,84.64,306999996.0
2006-05-19 00:14:00,84.65,84.655,84.629,84.629,244300000.0
2006-05-19 00:15:00,84.626,84.65,84.624,84.631,138400001.0
2006-05-19 00:16:00,84.65,84.65,84.629,84.63,181400001.0
2006-05-19 00:17:00,84.638,84.65,84.63,84.645,101100000.0
2006-05-19 00:18:00,84.642,84.655,84.627,84.642,248199998.0
2006-05-19 00:19:00,84.645,84.65,84.631,84.631,152799996.0
2006-05-19 00:20:00,84.642,84.65,84.625,84.63,201000003.0
2006-05-19 00:21:00,84.621,84.65,84.621,84.645,103500001.0
2006-05-19 00:22:00,84.632,84.65,84.628,84.645,133200001.0
2006-05-19 00:23:00,84.629,84.65,84.625,84.65,333999998.0
2006-05-19 00:24:00,84.64,84.645,84.62,84.62,211900001.0
2006-05-19 00:25:00,84.622,84.645,84.62,84.645,123100001.0
2006-05-19 00:26:00,84.645,84.65,84.625,84.629,120999999.0
2006-05-19 00:27:00,84.65,84.653,84.631,84.64,194500000.0
2006-05-19 00:28:00,84.645,84.65,84.621,84.621,178400001.0
2006-05-19 00:29:00,84.642,84.65,84.621,84.637,127499998.0
2006-05-19 00:30:00,84.63,84.65,84.621,84.64,183900001.0
2006-05-19 00:31:00,84.645,84.648,84.628,84.63,264399999.0
2006-05-19 00:32:00,84.627,84.653,84.617,84.645,157300002.0
2006-05-19 00:33:00,84.628,84.655,84.623,84.645,232099998.0
2006-05-19 00:34:00,84.631,84.65,84.628,84.628,97900001.0
2006-05-19 00:35:00,84.626,84.65,84.626,84.645,85499999.0
2006-05-19 00:36:00,84.65,84.65,84.626,84.637,130100000.0
2006-05-19 00:37:00,84.62,84.647,84.62,84.64,266600001.0
2006-05-19 00:38:00,84.626,84.65,84.615,84.642,233700000.0
2006-05-19 00:39:00,84.64,84.645,84.622,84.628,53100000.0
2006-05-19 00:40:00,84.645,84.655,84.621,84.621,176199997.0
2006-05-19 00:41:00,84.65,84.65,84.627,84.634,307399995.0
2006-05-19 00:42:00,84.615,84.655,84.615,84.642,225299998.0
2006-05-19 00:43:00,84.62,84.65,84.602,84.65,92700001.0
2006-05-19 00:44:00,84.642,84.648,84.624,84.624,153300001.0
2006-05-19 00:45:00,84.63,84.65,84.623,84.623,150399999.0
2006-05-19 00:46:00,84.631,84.65,84.627,84.638,158099998.0
2006-05-19 00:47:00,84.642,84.645,84.624,84.629,79699999.0
2006-05-19 00:48:00,84.65,84.65,84.62,84.62,214000000.0
2006-05-19 00:49:00,84.632,84.65,84.625,84.65,114200001.0
2006-05-19 00:50:00,84.647,84.655,84.63,84.645,171499999.0
2006-05-19 00:51:00,84.626,84.65,84.623,84.629,222900002.0
2006-05-19 00:52:00,84.645,84.655,84.635,84.635,124500001.0
2006-05-19 00:53:00,84.645,84.65,84.627,84.638,156999998.0
2006-05-19 00:54:00,84.65,84.65,84.625,84.625,120300000.0
2006-05-19 00:55:00,84.632,84.655,84.63,84.645,222500002.0
2006-05-19 00:56:00,84.629,84.65,84.628,84.643,100800001.0
2006-05-19 00:57:00,84.635,84.65,84.63,84.645,176000000.0
2006-05-19 00:58:00,84.634,84.65,84.631,84.648,218699994.0
2006-05-19 00:59:00,84.637,84.65,84.626,84.645,206900001.0
2006-05-19 01:00:00,84.63,84.655,84.62,84.64,237099997.0
2006-05-19 01:01:00,84.645,84.65,84.613,84.635,130900001.0
2006-05-19 01:02:00,84.648,84.679,84.635,84.659,184900000.0
2006-05-19 01:03:00,84.666,84.683,84.654,84.672,94700002.0
2006-05-19 01:04:00,84.66,84.675,84.616,84.634,114400001.0
2006-05-19 01:05:00,84.629,84.636,84.61,84.623,205600000.0
2006-05-19 01:06:00,84.633,84.633,84.579,84.599,146799998.0
2006-05-19 01:07:00,84.615,84.62,84.592,84.6,221400000.0
2006-05-19 01:08:00,84.615,84.615,84.589,84.597,253099996.0
2006-05-19 01:09:00,84.616,84.627,84.596,84.614,215699998.0
2006-05-19 01:10:00,84.629,84.633,84.616,84.622,142100001.0
2006-05-19 01:11:00,84.616,84.634,84.611,84.633,219299996.0
2006-05-19 01:12:00,84.639,84.647,84.617,84.63,93099998.0
2006-05-19 01:13:00,84.625,84.633,84.608,84.615,112700001.0
2006-05-19 01:14:00,84.614,84.637,84.614,84.627,268099995.0
2006-05-19 01:15:00,84.606,84.633,84.592,84.602,125000001.0
2006-05-19 01:16:00,84.587,84.617,84.587,84.617,89500000.0
2006-05-19 01:17:00,84.635,84.635,84.6,84.603,196399999.0
2006-05-19 01:18:00,84.596,84.623,84.581,84.618,222799996.0
2006-05-19 01:19:00,84.629,84.639,84.614,84.631,209800000.0
2006-05-19 01:20:00,84.619,84.638,84.602,84.608,132199996.0
2006-05-19 01:21:00,84.62,84.634,84.602,84.632,204300001.0
2006-05-19 01:22:00,84.6,84.64,84.6,84.627,191500001.0
2006-05-19 01:23:00,84.627,84.637,84.593,84.594,162599999.0
2006-05-19 01:24:00,84.633,84.633,84.583,84.583,141800000.0
2006-05-19 01:25:00,84.607,84.619,84.593,84.593,251799994.0
2006-05-19 01:26:00,84.591,84.607,84.567,84.593,244499998.0
2006-05-19 01:27:00,84.584,84.596,84.575,84.588,87399999.0
2006-05-19 01:28:00,84.567,84.605,84.567,84.602,136500000.0
2006-05-19 01:29:00,84.594,84.615,84.584,84.597,255099999.0
2006-05-19 01:30:00,84.59,84.59,84.54,84.541,288300000.0
2006-05-19 01:31:00,84.557,84.612,84.554,84.59,362699998.0
2006-05-19 01:32:00,84.573,84.602,84.571,84.602,151300002.0
2006-05-19 01:33:00,84.601,84.601,84.56,84.571,162600000.0
2006-05-19 01:34:00,84.554,84.596,84.536,84.571,183600001.0
2006-05-19 01:35:00,84.592,84.593,84.569,84.569,118500001.0
2006-05-19 01:36:00,84.597,84.607,84.58,84.58,164700000.0
2006-05-19 01:37:00,84.58,84.603,84.579,84.598,194099999.0
2006-05-19 01:38:00,84.584,84.611,84.584,84.611,174199998.0
2006-05-19 01:39:00,84.588,84.607,84.577,84.594,109699998.0
2006-05-19 01:40:00,84.594,84.613,84.578,84.597,227300000.0
2006-05-19 01:41:00,84.601,84.608,84.57,84.575,152900002.0
2006-05-19 01:42:00,84.579,84.592,84.565,84.582,186699998.0
2006-05-19 01:43:00,84.568,84.595,84.568,84.595,157800001.0
2006-05-19 01:44:00,84.57,84.597,84.566,84.584,111899999.0
2006-05-19 01:45:00,84.565,84.581,84.542,84.56,193000001.0
2006-05-19 01:46:00,84.546,84.565,84.539,84.547,202900001.0
2006-05-19 01:47:00,84.565,84.596,84.565,84.59,242899996.0
2006-05-19 01:48:00,84.561,84.593,84.542,84.551,188699999.0
2006-05-19 01:49:00,84.53,84.556,84.525,84.547,225899998.0
2006-05-19 01:50:00,84.491,84.52,84.461,84.502,220300001.0
2006-05-19 01:51:00,84.487,84.487,84.425,84.425,186599997.0
2006-05-19 01:52:00,84.427,84.427,84.372,84.372,252099997.0
2006-05-19 01:53:00,84.385,84.46,84.385,84.45,249900003.0
2006-05-19 01:54:00,84.443,84.443,84.401,84.406,129299999.0
2006-05-19 01:55:00,84.431,84.458,84.416,84.441,158500001.0
2006-05-19 01:56:00,84.467,84.478,84.431,84.431,137800002.0
2006-05-19 01:57:00,84.442,84.444,84.408,84.408,193800000.0
2006-05-19 01:58:00,84.41,84.422,84.396,84.417,187700000.0
2006-05-19 01:59:00,84.416,84.424,84.393,84.402,348800002.0
2006-05-19 02:00:00,84.428,84.463,84.427,84.463,110300001.0
2006-05-19 02:01:00,84.462,84.48,84.441,84.48,215499999.0
2006-05-19 02:02:00,84.454,84.471,84.399,84.418,213900001.0
2006-05-19 02:03:00,84.414,84.445,84.407,84.434,200799998.0
2006-05-19 02:04:00,84.427,84.428,84.393,84.393,237399999.0
2006-05-19 02:05:00,84.407,84.425,84.399,84.411,139300000.0
2006-05-19 02:06:00,84.406,84.441,84.406,84.436,148599998.0
2006-05-19 02:07:00,84.438,84.469,84.437,84.468,289399997.0
2006-05-19 02:08:00,84.458,84.458,84.415,84.425,199899997.0
2006-05-19 02:09:00,84.431,84.445,84.42,84.44,111799999.0
2006-05-19 02:10:00,84.446,84.468,84.437,84.447,194499999.0
2006-05-19 02:11:00,84.438,84.456,84.41,84.419,242899998.0
2006-05-19 02:12:00,84.396,84.42,84.38,84.39,250400000.0
2006-05-19 02:13:00,84.376,84.399,84.374,84.387,163100001.0
2006-05-19 02:14:00,84.402,84.427,84.396,84.407,145300002.0
2006-05-19 02:15:00,84.432,84.437,84.397,84.42,284000000.0
2006-05-19 02:16:00,84.441,84.441,84.411,84.43,152300002.0
2006-05-19 02:17:00,84.44,84.463,84.439,84.461,158900000.0
2006-05-19 02:18:00,84.457,84.484,84.449,84.471,272699997.0
2006-05-19 02:19:00,84.447,84.464,84.44,84.459,302100000.0
2006-05-19 02:20:00,84.471,84.473,84.425,84.425,254499997.0
2006-05-19 02:21:00,84.435,84.451,84.42,84.433,181299998.0
2006-05-19 02:22:00,84.459,84.473,84.449,84.458,115900001.0
2006-05-19 02:23:00,84.475,84.48,84.451,84.458,142699998.0
2006-05-19 02:24:00,84.47,84.48,84.451,84.461,102100000.0
2006-05-19 02:25:00,84.467,84.468,84.44,84.444,183299997.0
2006-05-19 02:26:00,84.46,84.46,84.41,84.41,114100000.0
2006-05-19 02:27:00,84.432,84.432,84.404,84.404,281099999.0
2006-05-19 02:28:00,84.408,84.435,84.406,84.435,191099999.0
2006-05-19 02:29:00,84.427,84.433,84.412,84.425,164199998.0
2006-05-19 02:30:00,84.426,84.44,84.388,84.414,151399999.0
2006-05-19 02:31:00,84.397,84.423,84.397,84.423,273000001.0
2006-05-19 02:32:00,84.415,84.436,84.414,84.433,206000001.0
2006-05-19 02:33:00,84.433,84.434,84.41,84.411,183900002.0
2006-05-19 02:34:00,84.403,84.436,84.403,84.436,186400000.0
2006-05-19 02:35:00,84.435,84.443,84.387,84.387,124699999.0
2006-05-19 02:36:00,84.393,84.426,84.393,84.425,135599999.0
2006-05-19 02:37:00,84.413,84.439,84.404,84.423,181800000.0
2006-05-19 02:38:00,84.415,84.434,84.403,84.431,351199995.0
2006-05-19 02:39:00,84.426,84.455,84.365,84.387,274999999.0
2006-05-19 02:40:00,84.392,84.402,84.377,84.396,173000001.0
2006-05-19 02:41:00,84.385,84.43,84.369,84.43,126199999.0
2006-05-19 02:42:00,84.431,84.458,84.419,84.436,151000001.0
2006-05-19 02:43:00,84.433,84.467,84.433,84.464,201300002.0
2006-05-19 02:44:00,84.469,84.476,84.449,84.449,106000001.0
2006-05-19 02:45:00,84.447,84.471,84.442,84.46,209499999.0
2006-05-19 02:46:00,84.456,84.471,84.436,84.461,124200000.0
2006-05-19 02:47:00,84.468,84.482,84.456,84.464,291200001.0
2006-05-19 02:48:00,84.487,84.496,84.474,84.481,115400001.0
2006-05-19 02:49:00,84.469,84.488,84.464,84.484,300499999.0
2006-05-19 02:50:00,84.484,84.505,84.466,84.491,166900002.0
2006-05-19 02:51:00,84.494,84.518,84.491,84.508,219299994.0
2006-05-19 02:52:00,84.5,84.521,84.483,84.485,266300000.0
2006-05-19 02:53:00,84.495,84.512,84.477,84.497,188999999.0
2006-05-19 02:54:00,84.473,84.507,84.473,84.507,275800001.0
2006-05-19 02:55:00,84.506,84.506,84.472,84.476,194500002.0
2006-05-19 02:56:00,84.498,84.502,84.476,84.476,251999997.0
2006-05-19 02:57:00,84.477,84.498,84.455,84.484,177699998.0
2006-05-19 02:58:00,84.493,84.516,84.473,84.496,216600001.0
2006-05-19 02:59:00,84.51,84.52,84.498,84.507,102200000.0
2006-05-19 03:00:00,84.516,84.526,84.494,84.501,181100002.0
2006-05-19 03:01:00,84.503,84.503,84.474,84.474,201899999.0
2006-05-19 03:02:00,84.487,84.487,84.457,84.475,162200003.0
2006-05-19 03:03:00,84.46,84.487,84.452,84.487,251500001.0
2006-05-19 03:04:00,84.499,84.508,84.485,84.494,156899998.0
2006-05-19 03:05:00,84.499,84.515,84.487,84.506,225500000.0
2006-05-19 03:06:00,84.506,84.512,84.483,84.496,143400000.0
2006-05-19 03:07:00,84.481,84.498,84.472,84.493,177900000.0
2006-05-19 03:08:00,84.496,84.496,84.462,84.47,306499996.0
2006-05-19 03:09:00,84.473,84.474,84.45,84.46,221000004.0
2006-05-19 03:10:00,84.479,84.482,84.457,84.466,233699998.0
2006-05-19 03:11:00,84.481,84.482,84.461,84.461,155200000.0
2006-05-19 03:12:00,84.46,84.482,84.435,84.477,243499999.0
2006-05-19 03:13:00,84.483,84.488,84.464,84.473,93700001.0
2006-05-19 03:14:00,84.469,84.479,84.435,84.451,161799998.0
2006-05-19 03:15:00,84.44,84.457,84.421,84.453,131500001.0
2006-05-19 03:16:00,84.451,84.46,84.426,84.447,242799999.0
2006-05-19 03:17:00,84.431,84.453,84.419,84.439,230300001.0
2006-05-19 03:18:00,84.455,84.462,84.439,84.44,156500001.0
2006-05-19 03:19:00,84.446,84.476,84.444,84.463,197999999.0
2006-05-19 03:20:00,84.478,84.501,84.472,84.49,245300000.0
2006-05-19 03:21:00,84.485,84.498,84.469,84.487,165200000.0
2006-05-19 03:22:00,84.5,84.5,84.469,84.473,194899995.0
2006-05-19 03:23:00,84.498,84.498,84.476,84.486,111000000.0
2006-05-19 03:24:00,84.471,84.49,84.452,84.471,170799998.0
2006-05-19 03:25:00,84.465,84.478,84.448,84.448,143600000.0
2006-05-19 03:26:00,84.446,84.479,84.446,84.469,222399997.0
2006-05-19 03:27:00,84.471,84.477,84.454,84.458,222000000.0
2006-05-19 03:28:00,84.473,84.477,84.453,84.453,147199997.0
2006-05-19 03:29:00,84.456,84.473,84.439,84.461,383499997.0
2006-05-19 03:30:00,84.472,84.477,84.448,84.45,206000001.0
2006-05-19 03:31:00,84.464,84.468,84.442,84.455,107400000.0
2006-05-19 03:32:00,84.45,84.475,84.441,84.475,121500000.0
2006-05-19 03:33:00,84.466,84.473,84.44,84.466,252800000.0
2006-05-19 03:34:00,84.454,84.476,84.427,84.447,204800003.0
2006-05-19 03:35:00,84.447,84.471,84.424,84.462,216900000.0
2006-05-19 03:36:00,84.454,84.475,84.451,84.467,209299999.0
2006-05-19 03:37:00,84.465,84.475,84.44,84.47,269200002.0
2006-05-19 03:38:00,84.451,84.477,84.451,84.477,103300000.0
2006-05-19 03:39:00,84.447,84.473,84.447,84.473,234399997.0
2006-05-19 03:40:00,84.454,84.473,84.446,84.468,267899996.0
2006-05-19 03:41:00,84.447,84.464,84.446,84.463,235599995.0
2006-05-19 03:42:00,84.452,84.471,84.444,84.462,121299998.0
2006-05-19 03:43:00,84.461,84.467,84.414,84.414,249100003.0
2006-05-19 03:44:00,84.464,84.478,84.451,84.475,159200000.0
2006-05-19 03:45:00,84.487,84.506,84.479,84.479,138900001.0
2006-05-19 03:46:00,84.493,84.52,84.488,84.505,240299997.0
2006-05-19 03:47:00,84.492,84.521,84.491,84.512,215000000.0
2006-05-19 03:48:00,84.499,84.524,84.499,84.5,167500003.0
2006-05-19 03:49:00,84.498,84.522,84.495,84.517,196899999.0
2006-05-19 03:50:00,84.489,84.535,84.489,84.535,111400001.0
2006-05-19 03:51:00,84.531,84.531,84.496,84.514,184899998.0
2006-05-19 03:52:00,84.51,84.523,84.49,84.505,97500001.0
2006-05-19 03:53:00,84.494,84.548,84.494,84.521,247800001.0
2006-05-19 03:54:00,84.52,84.537,84.503,84.503,127900000.0
2006-05-19 03:55:00,84.511,84.53,84.492,84.5,228499996.0
2006-05-19 03:56:00,84.494,84.515,84.488,84.507,294000001.0
2006-05-19 03:57:00,84.488,84.516,84.488,84.507,148100001.0
2006-05-19 03:58:00,84.502,84.512,84.484,84.497,218000003.0
2006-05-19 03:59:00,84.487,84.514,84.476,84.492,178799998.0
2006-05-19 04:00:00,84.489,84.506,84.469,84.48,271700005.0
2006-05-19 04:01:00,84.488,84.505,84.484,84.505,162699998.0
2006-05-19 04:02:00,84.479,84.508,84.479,84.502,136999995.0
2006-05-19 04:03:00,84.496,84.508,84.476,84.491,88900001.0
2006-05-19 04:04:00,84.506,84.533,84.496,84.518,257200002.0
2006-05-19 04:05:00,84.538,84.538,84.508,84.508,169099999.0
2006-05-19 04:06:00,84.503,84.51,84.471,84.471,139499998.0
2006-05-19 04:07:00,84.491,84.515,84.479,84.495,289100001.0
2006-05-19 04:08:00,84.501,84.513,84.484,84.49,129400000.0
2006-05-19 04:09:00,84.513,84.516,84.488,84.491,148900000.0
2006-05-19 04:10:00,84.512,84.512,84.487,84.496,58800000.0
2006-05-19 04:11:00,84.508,84.513,84.487,84.487,133599996.0
2006-05-19 04:12:00,84.494,84.513,84.481,84.493,185700000.0
2006-05-19 04:13:00,84.473,84.503,84.467,84.495,206700001.0
2006-05-19 04:14:00,84.5,84.505,84.484,84.491,126800001.0
2006-05-19 04:15:00,84.481,84.514,84.481,84.512,215199998.0
2006-05-19 04:16:00,84.513,84.534,84.501,84.501,264399999.0
2006-05-19 04:17:00,84.495,84.525,84.492,84.521,159500000.0
2006-05-19 04:18:00,84.524,84.524,84.479,84.484,165400003.0
2006-05-19 04:19:00,84.505,84.519,84.481,84.481,243300000.0
2006-05-19 04:20:00,84.506,84.521,84.492,84.508,156399998.0
2006-05-19 04:21:00,84.517,84.526,84.5,84.516,232100000.0
2006-05-19 04:22:00,84.498,84.515,84.491,84.513,118700000.0
2006-05-19 04:23:00,84.501,84.529,84.501,84.517,119600001.0
2006-05-19 04:24:00,84.487,84.529,84.487,84.529,181000001.0
2006-05-19 04:25:00,84.526,84.527,84.493,84.514,168199999.0
2006-05-19 04:26:00,84.514,84.543,84.512,84.543,138900000.0
2006-05-19 04:27:00,84.553,84.567,84.534,84.553,203999999.0
2006-05-19 04:28:00,84.54,84.557,84.537,84.556,205299996.0
2006-05-19 04:29:00,84.527,84.545,84.516,84.538,242000003.0
2006-05-19 04:30:00,84.544,84.544,84.522,84.522,210200003.0
2006-05-19 04:31:00,84.54,84.54,84.513,84.518,271799996.0
2006-05-19 04:32:00,84.527,84.542,84.519,84.537,217499999.0
2006-05-19 04:33:00,84.535,84.556,84.515,84.528,276499996.0
2006-05-19 04:34:00,84.547,84.553,84.52,84.52,197999999.0
2006-05-19 04:35:00,84.542,84.555,84.526,84.537,233500001.0
2006-05-19 04:36:00,84.549,84.558,84.532,84.545,123100001.0
2006-05-19 04:37:00,84.537,84.567,84.537,84.558,248400003.0
2006-05-19 04:38:00,84.57,84.571,84.547,84.547,190999999.0
2006-05-19 04:39:00,84.567,84.583,84.552,84.563,120200000.0
2006-05-19 04:40:00,84.561,84.584,84.561,84.582,253400002.0
2006-05-19 04:41:00,84.582,84.587,84.563,84.567,262899997.0
2006-05-19 04:42:00,84.587,84.599,84.566,84.585,175700000.0
2006-05-19 04:43:00,84.583,84.587,84.557,84.577,208499998.0
2006-05-19 04:44:00,84.564,84.577,84.544,84.576,220900000.0
2006-05-19 04:45:00,84.558,84.589,84.558,84.573,218500001.0
2006-05-19 04:46:00,84.565,84.575,84.547,84.561,104499999.0
2006-05-19 04:47:00,84.555,84.574,84.544,84.568,158000000.0
2006-05-19 04:48:00,84.56,84.587,84.56,84.585,177399999.0
2006-05-19 04:49:00,84.592,84.599,84.569,84.569,145199999.0
2006-05-19 04:50:00,84.572,84.584,84.556,84.573,150499997.0
2006-05-19 04:51:00,84.582,84.594,84.569,84.59,169399999.0
2006-05-19 04:52:00,84.601,84.608,84.573,84.573,167100000.0
2006-05-19 04:53:00,84.579,84.598,84.568,84.572,191500002.0
2006-05-19 04:54:00,84.561,84.58,84.541,84.568,307499996.0
2006-05-19 04:55:00,84.539,84.566,84.539,84.566,129400002.0
2006-05-19 04:56:00,84.558,84.586,84.558,84.586,209499995.0
2006-05-19 04:57:00,84.565,84.583,84.555,84.583,171199998.0
2006-05-19 04:58:00,84.584,84.584,84.544,84.55,120200002.0
2006-05-19 04:59:00,84.587,84.595,84.571,84.571,115800003.0
2006-05-19 05:00:00,84.588,84.592,84.567,84.579,138500000.0
2006-05-19 05:01:00,84.574,84.595,84.572,84.59,183700002.0
2006-05-19 05:02:00,84.595,84.597,84.572,84.572,279299993.0
2006-05-19 05:03:00,84.58,84.589,84.555,84.576,130700001.0
2006-05-19 05:04:00,84.577,84.582,84.561,84.561,218000001.0
2006-05-19 05:05:00,84.552,84.579,84.538,84.577,162800001.0
2006-05-19 05:06:00,84.581,84.583,84.552,84.552,228499996.0
2006-05-19 05:07:00,84.563,84.577,84.541,84.56,172500000.0
2006-05-19 05:08:00,84.567,84.589,84.557,84.567,202800001.0
2006-05-19 05:09:00,84.585,84.61,84.575,84.61,280599999.0
2006-05-19 05:10:00,84.605,84.609,84.583,84.588,108499998.0
2006-05-19 05:11:00,84.579,84.611,84.56,84.56,255400003.0
2006-05-19 05:12:00,84.587,84.603,84.571,84.594,118299999.0
2006-05-19 05:13:00,84.597,84.601,84.58,84.586,171800000.0
2006-05-19 05:14:00,84.585,84.585,84.559,84.568,266099998.0
2006-05-19 05:15:00,84.572,84.586,84.553,84.572,126100002.0
2006-05-19 05:16:00,84.542,84.573,84.542,84.572,151500002.0
2006-05-19 05:17:00,84.562,84.586,84.546,84.568,332399999.0
2006-05-19 05:18:00,84.542,84.561,84.533,84.539,196999998.0
2006-05-19 05:19:00,84.548,84.569,84.542,84.56,207699998.0
2006-05-19 05:20:00,84.565,84.575,84.54,84.54,199700000.0
2006-05-19 05:21:00,84.56,84.575,84.54,84.557,213999997.0
2006-05-19 05:22:00,84.558,84.57,84.544,84.563,243499999.0
2006-05-19 05:23:00,84.549,84.578,84.548,84.568,228599999.0
2006-05-19 05:24:00,84.559,84.583,84.559,84.583,186899997.0
2006-05-19 05:25:00,84.582,84.596,84.565,84.583,133500000.0
2006-05-19 05:26:00,84.58,84.597,84.579,84.595,248399999.0
2006-05-19 05:27:00,84.6,84.6,84.566,84.571,172000001.0
2006-05-19 05:28:00,84.587,84.6,84.561,84.597,176400004.0
2006-05-19 05:29:00,84.574,84.6,84.57,84.595,237500002.0
2006-05-19 05:30:00,84.6,84.6,84.575,84.59,161799999.0
2006-05-19 05:31:00,84.575,84.607,84.575,84.605,205800000.0
2006-05-19 05:32:00,84.585,84.613,84.585,84.6,161300000.0
2006-05-19 05:33:00,84.602,84.602,84.579,84.588,282999997.0
2006-05-19 05:34:00,84.581,84.607,84.572,84.607,261400000.0
2006-05-19 05:35:00,84.59,84.605,84.581,84.605,136700000.0
2006-05-19 05:36:00,84.611,84.636,84.599,84.599,203499997.0
2006-05-19 05:37:00,84.608,84.647,84.608,84.638,257000001.0
2006-05-19 05:38:00,84.642,84.648,84.619,84.635,234399997.0
2006-05-19 05:39:00,84.654,84.678,84.642,84.672,177900001.0
2006-05-19 05:40:00,84.649,84.672,84.648,84.659,201699993.0
2006-05-19 05:41:00,84.658,84.665,84.634,84.634,163699998.0
2006-05-19 05:42:00,84.655,84.666,84.639,84.639,179699999.0
2006-05-19 05:43:00,84.661,84.673,84.645,84.657,137500000.0
2006-05-19 05:44:00,84.663,84.681,84.654,84.675,103900001.0
2006-05-19 05:45:00,84.69,84.701,84.674,84.688,187900000.0
2006-05-19 05:46:00,84.665,84.692,84.665,84.692,157400002.0
2006-05-19 05:47:00,84.677,84.701,84.676,84.696,138200000.0
2006-05-19 05:48:00,84.701,84.708,84.678,84.696,211700000.0
2006-05-19 05:49:00,84.673,84.691,84.661,84.678,259999998.0
2006-05-19 05:50:00,84.685,84.686,84.664,84.668,167000003.0
2006-05-19 05:51:00,84.688,84.698,84.658,84.682,101599999.0
2006-05-19 05:52:00,84.692,84.692,84.66,84.665,213200002.0
2006-05-19 05:53:00,84.68,84.697,84.665,84.665,139000000.0
2006-05-19 05:54:00,84.682,84.731,84.682,84.699,196000001.0
2006-05-19 05:55:00,84.703,84.711,84.684,84.684,249899999.0
2006-05-19 05:56:00,84.697,84.713,84.692,84.713,180099999.0
2006-05-19 05:57:00,84.727,84.74,84.712,84.734,105700000.0
2006-05-19 05:58:00,84.74,84.75,84.72,84.732,202799998.0
2006-05-19 05:59:00,84.714,84.733,84.694,84.707,280600000.0
2006-05-19 06:00:00,84.687,84.693,84.667,84.668,294499993.0
2006-05-19 06:01:00,84.694,84.694,84.656,84.656,204799996.0
2006-05-19 06:02:00,84.67,84.704,84.656,84.684,90500000.0
2006-05-19 06:03:00,84.68,84.707,84.68,84.707,185400001.0
2006-05-19 06:04:00,84.694,84.718,84.685,84.703,111800000.0
2006-05-19 06:05:00,84.701,84.715,84.686,84.707,194599999.0
2006-05-19 06:06:00,84.677,84.706,84.672,84.685,160099999.0
2006-05-19 06:07:00,84.687,84.695,84.667,84.667,108500000.0
2006-05-19 06:08:00,84.674,84.688,84.656,84.672,174099996.0
2006-05-19 06:09:00,84.685,84.695,84.671,84.68,255400000.0
2006-05-19 06:10:00,84.674,84.692,84.662,84.672,199100000.0
2006-05-19 06:11:00,84.678,84.691,84.668,84.673,143399998.0
2006-05-19 06:12:00,84.674,84.694,84.674,84.685,218999999.0
2006-05-19 06:13:00,84.676,84.686,84.654,84.67,193900000.0
2006-05-19 06:14:00,84.669,84.69,84.66,84.66,186699997.0
2006-05-19 06:15:00,84.677,84.693,84.667,84.679,55600000.0
2006-05-19 06:16:00,84.673,84.683,84.655,84.66,193199999.0
2006-05-19 06:17:00,84.667,84.686,84.663,84.673,160300000.0
2006-05-19 06:18:00,84.673,84.676,84.65,84.65,200299998.0
2006-05-19 06:19:00,84.659,84.686,84.648,84.668,227000003.0
2006-05-19 06:20:00,84.653,84.674,84.653,84.673,275600000.0
2006-05-19 06:21:00,84.67,84.67,84.646,84.659,176200000.0
2006-05-19 06:22:00,84.656,84.671,84.639,84.671,168700001.0
2006-05-19 06:23:00,84.649,84.667,84.64,84.655,245200002.0
2006-05-19 06:24:00,84.658,84.668,84.631,84.646,205800000.0
2006-05-19 06:25:00,84.637,84.656,84.63,84.639,229300000.0
2006-05-19 06:26:00,84.61,84.639,84.61,84.634,105399999.0
2006-05-19 06:27:00,84.626,84.642,84.615,84.619,177599997.0
2006-05-19 06:28:00,84.622,84.633,84.614,84.631,88700002.0
2006-05-19 06:29:00,84.618,84.64,84.595,84.64,111400001.0
2006-05-19 06:30:00,84.648,84.658,84.628,84.641,200599998.0
2006-05-19 06:31:00,84.645,84.669,84.64,84.656,128800001.0
2006-05-19 06:32:00,84.657,84.672,84.643,84.657,292899998.0
2006-05-19 06:33:00,84.652,84.665,84.637,84.653,149200000.0
2006-05-19 06:34:00,84.649,84.661,84.63,84.643,68500000.0
2006-05-19 06:35:00,84.668,84.694,84.657,84.68,285399997.0
2006-05-19 06:36:00,84.676,84.692,84.673,84.687,146700001.0
2006-05-19 06:37:00,84.673,84.692,84.673,84.687,114099999.0
2006-05-19 06:38:00,84.689,84.711,84.673,84.686,357299997.0
2006-05-19 06:39:00,84.687,84.701,84.668,84.668,157700001.0
2006-05-19 06:40:00,84.664,84.677,84.644,84.662,249499998.0
2006-05-19 06:41:00,84.667,84.676,84.646,84.654,209299997.0
2006-05-19 06:42:00,84.66,84.67,84.642,84.656,286099996.0
2006-05-19 06:43:00,84.67,84.67,84.65,84.665,175300001.0
2006-05-19 06:44:00,84.656,84.691,84.656,84.677,126599999.0
2006-05-19 06:45:00,84.655,84.669,84.644,84.661,110699999.0
2006-05-19 06:46:00,84.67,84.673,84.652,84.654,170499997.0
2006-05-19 06:47:00,84.656,84.68,84.656,84.675,135499999.0
2006-05-19 06:48:00,84.655,84.687,84.655,84.68,140700000.0
2006-05-19 06:49:00,84.681,84.693,84.659,84.67,251799997.0
2006-05-19 06:50:00,84.673,84.709,84.673,84.707,113599999.0
2006-05-19 06:51:00,84.712,84.717,84.693,84.693,227700002.0
2006-05-19 06:52:00,84.694,84.707,84.67,84.687,139399998.0
2006-05-19 06:53:00,84.672,84.695,84.671,84.694,184400000.0
2006-05-19 06:54:00,84.689,84.707,84.682,84.707,193499998.0
2006-05-19 06:55:00,84.683,84.705,84.683,84.7,124800002.0
2006-05-19 06:56:00,84.68,84.695,84.661,84.689,273599997.0
2006-05-19 06:57:00,84.687,84.688,84.667,84.667,188999999.0
2006-05-19 06:58:00,84.664,84.685,84.654,84.66,232399996.0
2006-05-19 06:59:00,84.683,84.686,84.652,84.665,205200003.0
2006-05-19 07:00:00,84.663,84.696,84.663,84.686,159800003.0
2006-05-19 07:01:00,84.671,84.679,84.654,84.66,131900001.0
2006-05-19 07:02:00,84.685,84.688,84.66,84.673,206300001.0
2006-05-19 07:03:00,84.661,84.678,84.647,84.667,161200003.0
2006-05-19 07:04:00,84.663,84.675,84.654,84.672,189199999.0
2006-05-19 07:05:00,84.65,84.677,84.649,84.667,196300001.0
2006-05-19 07:06:00,84.656,84.681,84.656,84.679,101300001.0
2006-05-19 07:07:00,84.662,84.684,84.637,84.684,138599999.0
2006-05-19 07:08:00,84.676,84.698,84.67,84.684,201199997.0
2006-05-19 07:09:00,84.68,84.716,84.68,84.696,207000000.0
2006-05-19 07:10:00,84.684,84.697,84.668,84.687,167899999.0
2006-05-19 07:11:00,84.693,84.703,84.682,84.687,109999999.0
2006-05-19 07:12:00,84.698,84.705,84.677,84.692,137100000.0
2006-05-19 07:13:00,84.701,84.701,84.673,84.674,177699999.0
2006-05-19 07:14:00,84.687,84.695,84.673,84.681,271599996.0
2006-05-19 07:15:00,84.657,84.677,84.64,84.65,175299999.0
2006-05-19 07:16:00,84.635,84.664,84.622,84.622,245600000.0
2006-05-19 07:17:00,84.642,84.662,84.636,84.649,97000000.0
2006-05-19 07:18:00,84.655,84.662,84.637,84.637,111399999.0
2006-05-19 07:19:00,84.652,84.668,84.639,84.668,257499999.0
2006-05-19 07:20:00,84.646,84.663,84.64,84.655,107800000.0
2006-05-19 07:21:00,84.639,84.671,84.639,84.66,153800000.0
2006-05-19 07:22:00,84.646,84.663,84.638,84.662,66000000.0
2006-05-19 07:23:00,84.654,84.668,84.636,84.637,203500000.0
2006-05-19 07:24:00,84.653,84.68,84.635,84.68,168499998.0
2006-05-19 07:25:00,84.654,84.686,84.653,84.67,292800002.0
2006-05-19 07:26:00,84.667,84.667,84.628,84.64,256299997.0
2006-05-19 07:27:00,84.655,84.664,84.635,84.652,97200000.0
2006-05-19 07:28:00,84.645,84.652,84.623,84.623,168699996.0
2006-05-19 07:29:00,84.655,84.66,84.634,84.641,249000000.0
2006-05-19 07:30:00,84.647,84.668,84.63,84.637,174100001.0
2006-05-19 07:31:00,84.622,84.638,84.604,84.62,207699998.0
2006-05-19 07:32:00,84.635,84.657,84.62,84.645,152199999.0
2006-05-19 07:33:00,84.653,84.653,84.626,84.626,217099999.0
2006-05-19 07:34:00,84.653,84.658,84.632,84.639,215799999.0
2006-05-19 07:35:00,84.653,84.66,84.632,84.639,291399999.0
2006-05-19 07:36:00,84.647,84.659,84.629,84.652,210899999.0
2006-05-19 07:37:00,84.658,84.664,84.638,84.651,169200000.0
2006-05-19 07:38:00,84.646,84.647,84.623,84.624,145799999.0
2006-05-19 07:39:00,84.65,84.661,84.631,84.656,169800000.0
2006-05-19 07:40:00,84.639,84.689,84.639,84.689,173700003.0
2006-05-19 07:41:00,84.673,84.673,84.639,84.639,77400000.0
2006-05-19 07:42:00,84.652,84.666,84.631,84.631,262399997.0
2006-05-19 07:43:00,84.631,84.645,84.623,84.645,135300001.0
2006-05-19 07:44:00,84.633,84.651,84.617,84.642,234699995.0
2006-05-19 07:45:00,84.629,84.633,84.61,84.614,144799999.0
2006-05-19 07:46:00,84.598,84.64,84.598,84.63,155900001.0
2006-05-19 07:47:00,84.622,84.622,84.583,84.594,303199998.0
2006-05-19 07:48:00,84.604,84.609,84.581,84.597,229000000.0
2006-05-19 07:49:00,84.608,84.608,84.577,84.581,332600001.0
2006-05-19 07:50:00,84.605,84.605,84.551,84.551,229600000.0
2006-05-19 07:51:00,84.597,84.632,84.597,84.612,164500002.0
2006-05-19 07:52:00,84.627,84.628,84.577,84.577,116700001.0
2006-05-19 07:53:00,84.617,84.64,84.586,84.628,160199998.0
2006-05-19 07:54:00,84.626,84.648,84.623,84.645,142300000.0
2006-05-19 07:55:00,84.631,84.665,84.631,84.647,232700000.0
2006-05-19 07:56:00,84.654,84.67,84.642,84.665,249299998.0
2006-05-19 07:57:00,84.65,84.67,84.65,84.67,172699998.0
2006-05-19 07:58:00,84.657,84.682,84.651,84.682,121799999.0
2006-05-19 07:59:00,84.68,84.68,84.652,84.667,175199998.0
2006-05-19 08:00:00,84.675,84.685,84.656,84.675,151800001.0
2006-05-19 08:01:00,84.667,84.68,84.654,84.675,183899998.0
2006-05-19 08:02:00,84.657,84.68,84.657,84.677,187399999.0
2006-05-19 08:03:00,84.641,84.663,84.629,84.653,163300000.0
2006-05-19 08:04:00,84.638,84.671,84.638,84.671,197800001.0
2006-05-19 08:05:00,84.656,84.682,84.652,84.677,206399998.0
2006-05-19 08:06:00,84.677,84.683,84.642,84.642,181499996.0
2006-05-19 08:07:00,84.627,84.652,84.607,84.625,256100005.0
2006-05-19 08:08:00,84.634,84.654,84.622,84.63,210799998.0
2006-05-19 08:09:00,84.62,84.655,84.62,84.645,183399999.0
2006-05-19 08:10:00,84.612,84.632,84.592,84.622,189300001.0
2006-05-19 08:11:00,84.61,84.624,84.59,84.592,178399994.0
2006-05-19 08:12:00,84.588,84.608,84.58,84.608,215499998.0
2006-05-19 08:13:00,84.594,84.607,84.58,84.59,215599998.0
2006-05-19 08:14:00,84.566,84.59,84.562,84.57,247300000.0
2006-05-19 08:15:00,84.583,84.584,84.555,84.57,120800000.0
2006-05-19 08:16:00,84.568,84.568,84.539,84.547,230799998.0
2006-05-19 08:17:00,84.554,84.58,84.552,84.58,219600000.0
2006-05-19 08:18:00,84.571,84.593,84.568,84.586,155100002.0
2006-05-19 08:19:00,84.566,84.614,84.566,84.611,198400000.0
2006-05-19 08:20:00,84.602,84.626,84.598,84.626,159299999.0
2006-05-19 08:21:00,84.603,84.621,84.572,84.59,225900001.0
2006-05-19 08:22:00,84.589,84.602,84.57,84.587,136600000.0
2006-05-19 08:23:00,84.591,84.607,84.573,84.594,219700003.0
2006-05-19 08:24:00,84.607,84.612,84.59,84.6,187600000.0
2006-05-19 08:25:00,84.596,84.627,84.575,84.613,149700000.0
2006-05-19 08:26:00,84.621,84.621,84.587,84.587,99100001.0
2006-05-19 08:27:00,84.586,84.613,84.571,84.591,118300001.0
2006-05-19 08:28:00,84.586,84.588,84.552,84.573,264299999.0
2006-05-19 08:29:00,84.597,84.607,84.585,84.588,158499997.0
2006-05-19 08:30:00,84.568,84.591,84.565,84.579,196000001.0
2006-05-19 08:31:00,84.56,84.593,84.557,84.591,174899997.0
2006-05-19 08:32:00,84.596,84.604,84.571,84.571,153000001.0
2006-05-19 08:33:00,84.576,84.606,84.573,84.606,263200000.0
2006-05-19 08:34:00,84.58,84.612,84.58,84.601,174899999.0
2006-05-19 08:35:00,84.578,84.601,84.571,84.58,141900001.0
2006-05-19 08:36:00,84.567,84.579,84.551,84.575,159000001.0
2006-05-19 08:37:00,84.589,84.589,84.549,84.556,138800000.0
2006-05-19 08:38:00,84.582,84.587,84.559,84.571,225400001.0
2006-05-19 08:39:00,84.58,84.59,84.566,84.576,142100000.0
2006-05-19 08:40:00,84.585,84.594,84.564,84.564,226199998.0
2006-05-19 08:41:00,84.572,84.574,84.548,84.548,198600002.0
2006-05-19 08:42:00,84.581,84.581,84.562,84.566,135700001.0
2006-05-19 08:43:00,84.582,84.595,84.56,84.56,200800000.0
2006-05-19 08:44:00,84.563,84.589,84.563,84.584,215700002.0
2006-05-19 08:45:00,84.568,84.595,84.567,84.595,63500000.0
2006-05-19 08:46:00,84.584,84.604,84.584,84.604,127400002.0
2006-05-19 08:47:00,84.576,84.599,84.57,84.589,177199998.0
2006-05-19 08:48:00,84.588,84.594,84.569,84.573,123100002.0
2006-05-19 08:49:00,84.582,84.582,84.535,84.545,172099998.0
2006-05-19 08:50:00,84.547,84.56,84.53,84.56,126900001.0
2006-05-19 08:51:00,84.563,84.585,84.549,84.55,252099998.0
2006-05-19 08:52:00,84.554,84.59,84.547,84.574,213499998.0
2006-05-19 08:53:00,84.549,84.569,84.537,84.561,279400000.0
2006-05-19 08:54:00,84.555,84.555,84.523,84.537,176200000.0
2006-05-19 08:55:00,84.541,84.572,84.541,84.559,111699998.0
2006-05-19 08:56:00,84.546,84.564,84.538,84.564,111500000.0
2006-05-19 08:57:00,84.572,84.588,84.56,84.569,150399997.0
2006-05-19 08:58:00,84.585,84.587,84.555,84.556,188000001.0
2006-05-19 08:59:00,84.567,84.582,84.552,84.58,337099999.0
2006-05-19 09:00:00,84.57,84.581,84.547,84.547,212899998.0
2006-05-19 09:01:00,84.543,84.559,84.53,84.549,161800000.0
2006-05-19 09:02:00,84.538,84.567,84.529,84.543,188599998.0
2006-05-19 09:03:00,84.538,84.561,84.523,84.546,189099999.0
2006-05-19 09:04:00,84.536,84.561,84.53,84.553,169500002.0
2006-05-19 09:05:00,84.558,84.588,84.558,84.584,230100003.0
2006-05-19 09:06:00,84.58,84.603,84.573,84.603,225899997.0
2006-05-19 09:07:00,84.606,84.606,84.568,84.583,110000000.0
2006-05-19 09:08:00,84.594,84.615,84.583,84.595,266900003.0
2006-05-19 09:09:00,84.579,84.592,84.566,84.575,89700000.0
2006-05-19 09:10:00,84.547,84.57,84.539,84.57,77200000.0
2006-05-19 09:11:00,84.566,84.583,84.556,84.576,146100000.0
2006-05-19 09:12:00,84.573,84.594,84.565,84.583,215299999.0
2006-05-19 09:13:00,84.578,84.591,84.571,84.585,221300002.0
2006-05-19 09:14:00,84.577,84.593,84.548,84.56,119200000.0
2006-05-19 09:15:00,84.539,84.571,84.538,84.56,209700003.0
2006-05-19 09:16:00,84.547,84.572,84.543,84.565,165199998.0
2006-05-19 09:17:00,84.565,84.585,84.563,84.58,220199999.0
2006-05-19 09:18:00,84.552,84.58,84.545,84.58,122699996.0
2006-05-19 09:19:00,84.587,84.592,84.557,84.559,156600000.0
2006-05-19 09:20:00,84.565,84.579,84.551,84.562,93200000.0
2006-05-19 09:21:00,84.56,84.56,84.523,84.525,138299998.0
2006-05-19 09:22:00,84.563,84.578,84.54,84.54,167099997.0
2006-05-19 09:23:00,84.523,84.553,84.522,84.553,185600000.0
2006-05-19 09:24:00,84.548,84.593,84.544,84.57,181599997.0
2006-05-19 09:25:00,84.584,84.592,84.56,84.562,127700000.0
2006-05-19 09:26:00,84.567,84.586,84.544,84.555,239399999.0
2006-05-19 09:27:00,84.561,84.566,84.517,84.541,164900001.0
2006-05-19 09:28:00,84.571,84.6,84.554,84.585,101200000.0
2006-05-19 09:29:00,84.598,84.612,84.571,84.572,177299999.0
2006-05-19 09:30:00,84.571,84.604,84.571,84.604,174600001.0
2006-05-19 09:31:00,84.614,84.681,84.614,84.681,141600000.0
2006-05-19 09:32:00,84.652,84.676,84.628,84.647,193299996.0
2006-05-19 09:33:00,84.616,84.644,84.608,84.626,167300001.0
2006-05-19 09:34:00,84.599,84.638,84.599,84.614,206099997.0
2006-05-19 09:35:00,84.617,84.63,84.606,84.614,164400001.0
2006-05-19 09:36:00,84.62,84.656,84.605,84.638,103000000.0
2006-05-19 09:37:00,84.636,84.675,84.636,84.675,191099997.0
2006-05-19 09:38:00,84.662,84.684,84.651,84.663,222700000.0
2006-05-19 09:39:00,84.665,84.69,84.661,84.689,178699997.0
2006-05-19 09:40:00,84.677,84.752,84.675,84.71,143799999.0
2006-05-19 09:41:00,84.708,84.799,84.708,84.799,130799998.0
2006-05-19 09:42:00,84.805,84.844,84.788,84.788,264800001.0
2006-05-19 09:43:00,84.804,84.824,84.766,84.766,158799997.0
2006-05-19 09:44:00,84.79,84.902,84.789,84.902,212099997.0
2006-05-19 09:45:00,84.906,84.906,84.867,84.867,223000000.0
2006-05-19 09:46:00,84.846,84.864,84.825,84.842,268899998.0
2006-05-19 09:47:00,84.854,84.879,84.834,84.856,185200000.0
2006-05-19 09:48:00,84.865,84.918,84.86,84.897,222699996.0
2006-05-19 09:49:00,84.923,84.942,84.9,84.918,187299998.0
2006-05-19 09:50:00,84.907,84.927,84.891,84.92,209900000.0
2006-05-19 09:51:00,84.881,84.915,84.881,84.912,191700001.0
2006-05-19 09:52:00,84.925,84.937,84.909,84.916,207500001.0
2006-05-19 09:53:00,84.927,84.949,84.919,84.928,196800003.0
2006-05-19 09:54:00,84.895,84.912,84.888,84.895,96900000.0
2006-05-19 09:55:00,84.896,84.91,84.883,84.883,219100000.0
2006-05-19 09:56:00,84.92,84.949,84.914,84.925,214199998.0
2006-05-19 09:57:00,84.893,84.913,84.887,84.906,177000001.0
2006-05-19 09:58:00,84.918,84.938,84.887,84.921,287399997.0
2006-05-19 09:59:00,84.922,84.967,84.909,84.949,194699999.0
2006-05-19 10:00:00,84.948,84.993,84.948,84.974,173399999.0
2006-05-19 10:01:00,84.991,84.996,84.962,84.988,209500000.0
2006-05-19 10:02:00,84.997,84.998,84.957,84.957,136399998.0
2006-05-19 10:03:00,84.973,85.001,84.966,84.981,232900000.0
2006-05-19 10:04:00,85.008,85.043,84.998,85.029,214200001.0
2006-05-19 10:05:00,85.031,85.031,84.983,84.99,143100000.0
2006-05-19 10:06:00,85.0,85.007,84.972,84.986,347999998.0
2006-05-19 10:07:00,84.982,85.002,84.969,84.983,254400000.0
2006-05-19 10:08:00,84.984,85.016,84.981,84.996,253600004.0
2006-05-19 10:09:00,85.01,85.031,84.999,85.01,171100004.0
2006-05-19 10:10:00,85.013,85.026,84.995,85.013,186000000.0
2006-05-19 10:11:00,85.016,85.018,84.984,84.985,211399998.0
2006-05-19 10:12:00,84.989,84.989,84.957,84.975,188600000.0
2006-05-19 10:13:00,84.952,84.978,84.935,84.944,105100000.0
2006-05-19 10:14:00,84.933,84.953,84.911,84.937,226099999.0
2006-05-19 10:15:00,84.96,84.973,84.948,84.954,184300000.0
2006-05-19 10:16:00,84.961,84.97,84.938,84.94,165700000.0
2006-05-19 10:17:00,84.956,84.972,84.933,84.944,228600001.0
2006-05-19 10:18:00,84.959,84.959,84.927,84.931,186100001.0
2006-05-19 10:19:00,84.91,84.957,84.908,84.957,146099997.0
2006-05-19 10:20:00,84.959,84.994,84.953,84.994,115900001.0
2006-05-19 10:21:00,84.973,84.995,84.965,84.981,186399997.0
2006-05-19 10:22:00,84.944,84.98,84.944,84.972,231699998.0
2006-05-19 10:23:00,84.987,84.997,84.963,84.968,225600000.0
2006-05-19 10:24:00,84.985,85.002,84.96,84.991,133500002.0
2006-05-19 10:25:00,84.988,85.019,84.984,85.013,219000001.0
2006-05-19 10:26:00,85.012,85.024,84.995,84.999,112500000.0
2006-05-19 10:27:00,85.017,85.036,85.006,85.019,278400001.0
2006-05-19 10:28:00,85.024,85.039,85.016,85.035,50100000.0
2006-05-19 10:29:00,85.02,85.043,85.012,85.012,276699998.0
2006-05-19 10:30:00,85.004,85.03,84.998,85.008,193100000.0
2006-05-19 10:31:00,85.04,85.043,85.001,85.001,322899999.0
2006-05-19 10:32:00,85.027,85.034,85.005,85.005,148100000.0
2006-05-19 10:33:00,84.985,85.011,84.961,84.981,240000002.0
2006-05-19 10:34:00,84.977,85.001,84.976,84.995,183399998.0
2006-05-19 10:35:00,85.003,85.01,84.98,84.989,150900000.0
2006-05-19 10:36:00,84.99,85.019,84.99,85.005,171499999.0
2006-05-19 10:37:00,85.001,85.001,84.982,84.983,149600001.0
2006-05-19 10:38:00,84.978,84.994,84.971,84.985,168000000.0
2006-05-19 10:39:00,84.965,84.982,84.952,84.973,150199998.0
2006-05-19 10:40:00,84.972,85.002,84.972,84.991,113199999.0
2006-05-19 10:41:00,84.996,85.009,84.984,84.984,200000001.0
2006-05-19 10:42:00,85.003,85.004,84.985,84.985,229199999.0
2006-05-19 10:43:00,84.973,84.995,84.951,84.967,214300000.0
2006-05-19 10:44:00,84.96,84.974,84.941,84.947,253200002.0
2006-05-19 10:45:00,84.936,84.959,84.929,84.955,121700000.0
2006-05-19 10:46:00,84.941,84.967,84.941,84.967,209299999.0
2006-05-19 10:47:00,84.94,84.959,84.929,84.948,154099999.0
2006-05-19 10:48:00,84.958,84.963,84.935,84.936,161600001.0
2006-05-19 10:49:00,84.956,84.957,84.936,84.942,142600002.0
2006-05-19 10:50:00,84.964,84.974,84.935,84.958,156900001.0
2006-05-19 10:51:00,84.953,84.985,84.953,84.975,284899995.0
2006-05-19 10:52:00,84.986,84.998,84.966,84.975,238600001.0
2006-05-19 10:53:00,85.004,85.012,84.982,84.982,227399995.0
2006-05-19 10:54:00,84.991,85.015,84.988,84.988,229799999.0
2006-05-19 10:55:00,84.997,84.997,84.955,84.967,270699998.0
2006-05-19 10:56:00,84.988,84.99,84.961,84.977,221400000.0
2006-05-19 10:57:00,84.984,84.993,84.971,84.979,112800000.0
2006-05-19 10:58:00,84.988,85.028,84.988,85.007,119100000.0
2006-05-19 10:59:00,85.001,85.012,84.989,84.995,223899999.0
2006-05-19 11:00:00,84.989,85.006,84.946,84.993,260699997.0
2006-05-19 11:01:00,84.995,85.012,84.988,85.0,256999998.0
2006-05-19 11:02:00,84.994,85.005,84.977,84.98,175099999.0
2006-05-19 11:03:00,84.968,84.998,84.95,84.984,146099998.0
2006-05-19 11:04:00,85.005,85.028,84.992,85.014,131099998.0
2006-05-19 11:05:00,85.008,85.029,85.004,85.02,147200000.0
2006-05-19 11:06:00,85.018,85.025,84.998,85.01,123299998.0
2006-05-19 11:07:00,85.007,85.034,85.004,85.025,341299998.0
2006-05-19 11:08:00,85.015,85.037,85.011,85.033,125300000.0
2006-05-19 11:09:00,85.024,85.038,85.007,85.025,164499999.0
2006-05-19 11:10:00,85.03,85.05,85.016,85.032,144100001.0
2006-05-19 11:11:00,85.053,85.062,85.036,85.045,179700001.0
2006-05-19 11:12:00,85.065,85.075,85.051,85.055,141500002.0
2006-05-19 11:13:00,85.047,85.047,85.01,85.025,189900002.0
2006-05-19 11:14:00,84.996,85.013,84.991,85.01,175199999.0
2006-05-19 11:15:00,85.019,85.035,85.006,85.008,136400001.0
2006-05-19 11:16:00,85.006,85.026,84.998,85.007,180400000.0
2006-05-19 11:17:00,85.006,85.019,84.995,85.012,152500002.0
2006-05-19 11:18:00,85.004,85.024,84.987,84.999,136100001.0
2006-05-19 11:19:00,85.015,85.035,85.01,85.03,236999997.0
2006-05-19 11:20:00,85.033,85.035,84.996,85.016,152200002.0
2006-05-19 11:21:00,85.017,85.036,85.008,85.036,221499999.0
2006-05-19 11:22:00,85.033,85.034,85.007,85.011,154199999.0
2006-05-19 11:23:00,85.008,85.024,85.001,85.012,256000001.0
2006-05-19 11:24:00,85.023,85.029,85.01,85.011,186400001.0
2006-05-19 11:25:00,85.025,85.035,85.007,85.019,240999998.0
2006-05-19 11:26:00,85.037,85.043,85.014,85.027,182500001.0
2006-05-19 11:27:00,85.033,85.061,85.032,85.05,137300000.0
2006-05-19 11:28:00,85.061,85.068,85.034,85.052,167099997.0
2006-05-19 11:29:00,85.051,85.084,85.051,85.084,251299999.0
2006-05-19 11:30:00,85.092,85.11,85.071,85.107,215399998.0
2006-05-19 11:31:00,85.105,85.127,85.098,85.11,158399998.0
2006-05-19 11:32:00,85.093,85.124,85.092,85.112,181500000.0
2006-05-19 11:33:00,85.09,85.11,85.068,85.093,121299999.0
2006-05-19 11:34:00,85.088,85.092,85.066,85.075,154199998.0
2006-05-19 11:35:00,85.087,85.105,85.068,85.083,231799997.0
2006-05-19 11:36:00,85.075,85.095,85.067,85.095,106200000.0
2006-05-19 11:37:00,85.097,85.107,85.081,85.084,230999999.0
2006-05-19 11:38:00,85.069,85.102,85.069,85.098,374500000.0
2006-05-19 11:39:00,85.072,85.097,85.064,85.097,199900000.0
2006-05-19 11:40:00,85.08,85.114,85.057,85.093,136600000.0
2006-05-19 11:41:00,85.113,85.116,85.093,85.098,169900000.0
2006-05-19 11:42:00,85.123,85.134,85.11,85.116,226999996.0
2006-05-19 11:43:00,85.114,85.158,85.111,85.158,154099997.0
2006-05-19 11:44:00,85.165,85.165,85.131,85.134,189900000.0
2006-05-19 11:45:00,85.153,85.163,85.124,85.146,159800001.0
2006-05-19 11:46:00,85.144,85.162,85.129,85.14,172000000.0
2006-05-19 11:47:00,85.14,85.158,85.129,85.129,213899999.0
2006-05-19 11:48:00,85.157,85.157,85.121,85.129,187900003.0
2006-05-19 11:49:00,85.134,85.173,85.128,85.156,209200001.0
2006-05-19 11:50:00,85.148,85.169,85.133,85.133,160000001.0
2006-05-19 11:51:00,85.148,85.191,85.129,85.176,398699996.0
2006-05-19 11:52:00,85.186,85.22,85.185,85.209,336699999.0
2006-05-19 11:53:00,85.184,85.232,85.131,85.142,204700000.0
2006-05-19 11:54:00,85.153,85.174,85.14,85.149,213500001.0
2006-05-19 11:55:00,85.133,85.163,85.122,85.153,190299999.0
2006-05-19 11:56:00,85.14,85.177,85.14,85.159,94499998.0
2006-05-19 11:57:00,85.164,85.178,85.149,85.178,147999999.0
2006-05-19 11:58:00,85.178,85.178,85.155,85.165,152200000.0
2006-05-19 11:59:00,85.17,85.209,85.155,85.184,147300000.0
2006-05-19 12:00:00,85.172,85.201,85.172,85.19,184399999.0
2006-05-19 12:01:00,85.19,85.204,85.178,85.183,200599997.0
2006-05-19 12:02:00,85.189,85.199,85.164,85.184,153000000.0
2006-05-19 12:03:00,85.202,85.204,85.142,85.143,169800002.0
2006-05-19 12:04:00,85.157,85.164,85.136,85.146,260200001.0
2006-05-19 12:05:00,85.167,85.171,85.124,85.124,125599998.0
2006-05-19 12:06:00,85.116,85.149,85.116,85.131,323400000.0
2006-05-19 12:07:00,85.132,85.154,85.103,85.127,215100000.0
2006-05-19 12:08:00,85.073,85.098,85.058,85.069,256000002.0
2006-05-19 12:09:00,85.063,85.092,85.063,85.09,114400002.0
2006-05-19 12:10:00,85.057,85.085,85.056,85.059,314700000.0
2006-05-19 12:11:00,85.058,85.089,85.052,85.062,225000001.0
2006-05-19 12:12:00,85.058,85.065,85.046,85.053,193699999.0
2006-05-19 12:13:00,85.049,85.071,85.026,85.043,163800001.0
2006-05-19 12:14:00,85.044,85.054,85.026,85.026,103200000.0
2006-05-19 12:15:00,85.059,85.059,85.026,85.048,159199999.0
2006-05-19 12:16:00,85.025,85.055,85.025,85.039,125599999.0
2006-05-19 12:17:00,85.035,85.035,84.981,84.981,137799999.0
2006-05-19 12:18:00,84.981,84.993,84.966,84.97,173100004.0
2006-05-19 12:19:00,84.952,84.978,84.952,84.968,123499999.0
2006-05-19 12:20:00,84.969,84.976,84.938,84.959,349900003.0
2006-05-19 12:21:00,84.95,84.98,84.949,84.971,148700000.0
2006-05-19 12:22:00,84.991,85.02,84.991,85.003,138200000.0
2006-05-19 12:23:00,85.026,85.039,85.002,85.024,205900000.0
2006-05-19 12:24:00,85.029,85.047,85.018,85.041,292099999.0
2006-05-19 12:25:00,85.028,85.058,85.028,85.055,239300000.0
2006-05-19 12:26:00,85.052,85.061,85.02,85.02,171800002.0
2006-05-19 12:27:00,85.018,85.054,85.015,85.054,141500000.0
2006-05-19 12:28:00,85.054,85.065,85.037,85.038,232499999.0
2006-05-19 12:29:00,85.063,85.068,85.037,85.053,294700000.0
2006-05-19 12:30:00,85.056,85.066,85.039,85.04,337199996.0
2006-05-19 12:31:00,85.055,85.068,85.039,85.063,121199999.0
2006-05-19 12:32:00,85.074,85.085,85.056,85.056,273300000.0
2006-05-19 12:33:00,85.061,85.092,85.052,85.071,282500002.0
2006-05-19 12:34:00,85.083,85.084,85.051,85.051,189199999.0
2006-05-19 12:35:00,85.071,85.075,85.05,85.055,247500002.0
2006-05-19 12:36:00,85.06,85.078,85.037,85.062,301500001.0
2006-05-19 12:37:00,85.04,85.06,85.035,85.06,170900000.0
2006-05-19 12:38:00,85.047,85.062,85.037,85.062,150599999.0
2006-05-19 12:39:00,85.058,85.07,85.051,85.07,167900000.0
2006-05-19 12:40:00,85.067,85.075,85.051,85.067,172199999.0
2006-05-19 12:41:00,85.067,85.09,85.066,85.09,191199999.0
2006-05-19 12:42:00,85.076,85.103,85.076,85.097,89200001.0
2006-05-19 12:43:00,85.094,85.098,85.06,85.06,236500002.0
2006-05-19 12:44:00,85.06,85.082,85.057,85.077,197899998.0
2006-05-19 12:45:00,85.068,85.085,85.043,85.056,153899998.0
2006-05-19 12:46:00,85.034,85.042,85.014,85.017,136600000.0
2006-05-19 12:47:00,85.034,85.034,84.959,85.024,183999998.0
2006-05-19 12:48:00,85.042,85.056,85.029,85.034,170400002.0
2006-05-19 12:49:00,85.038,85.074,85.026,85.074,246300001.0
2006-05-19 12:50:00,85.059,85.082,85.057,85.082,136300000.0
2006-05-19 12:51:00,85.079,85.079,85.039,85.043,293400002.0
2006-05-19 12:52:00,85.04,85.04,84.996,84.996,105800000.0
2006-05-19 12:53:00,84.982,84.999,84.962,84.962,205500002.0
2006-05-19 12:54:00,84.997,85.012,84.977,84.991,170699999.0
2006-05-19 12:55:00,85.0,85.023,84.994,85.023,93100000.0
2006-05-19 12:56:00,85.008,85.033,85.001,85.017,179099997.0
2006-05-19 12:57:00,85.003,85.031,84.995,85.012,215000002.0
2006-05-19 12:58:00,85.005,85.017,84.997,85.017,200099999.0
2006-05-19 12:59:00,84.984,85.008,84.946,84.951,133799999.0
2006-05-19 13:00:00,84.924,84.955,84.924,84.955,175599998.0
2006-05-19 13:01:00,84.953,84.958,84.93,84.946,160800001.0
2006-05-19 13:02:00,84.953,84.955,84.923,84.923,206199998.0
2006-05-19 13:03:00,84.935,84.955,84.92,84.953,202399996.0
2006-05-19 13:04:00,84.942,84.964,84.934,84.947,208200004.0
2006-05-19 13:05:00,84.924,84.953,84.921,84.935,125900000.0
2006-05-19 13:06:00,84.936,84.937,84.911,84.924,177600001.0
2006-05-19 13:07:00,84.942,84.942,84.903,84.91,207299999.0
2006-05-19 13:08:00,84.926,84.955,84.908,84.955,143599999.0
2006-05-19 13:09:00,84.953,84.955,84.921,84.921,230599999.0
2006-05-19 13:10:00,84.923,84.948,84.92,84.948,88100000.0
2006-05-19 13:11:00,84.945,84.95,84.93,84.938,110999999.0
2006-05-19 13:12:00,84.952,84.956,84.924,84.936,223800001.0
2006-05-19 13:13:00,84.952,84.97,84.933,84.952,162400000.0
2006-05-19 13:14:00,84.973,84.973,84.933,84.939,160000004.0
2006-05-19 13:15:00,84.946,84.972,84.946,84.965,258599996.0
2006-05-19 13:16:00,84.965,84.983,84.949,84.967,209899998.0
2006-05-19 13:17:00,84.962,84.992,84.962,84.99,128299999.0
2006-05-19 13:18:00,84.981,85.007,84.98,85.007,131799996.0
2006-05-19 13:19:00,84.974,84.992,84.959,84.974,302400000.0
2006-05-19 13:20:00,84.979,84.982,84.963,84.976,211399999.0
2006-05-19 13:21:00,84.963,84.986,84.961,84.983,197400003.0
2006-05-19 13:22:00,84.98,85.006,84.98,84.999,118400000.0
2006-05-19 13:23:00,84.98,85.007,84.98,85.007,127000001.0
2006-05-19 13:24:00,85.011,85.022,84.998,85.005,302400001.0
2006-05-19 13:25:00,85.009,85.025,85.007,85.023,89100000.0
2006-05-19 13:26:00,84.999,85.014,84.983,85.008,187400001.0
2006-05-19 13:27:00,85.008,85.008,84.98,84.981,251800000.0
2006-05-19 13:28:00,85.009,85.024,84.998,85.01,123000000.0
2006-05-19 13:29:00,85.015,85.043,85.001,85.027,176699999.0
2006-05-19 13:30:00,85.043,85.056,85.028,85.035,138000001.0
2006-05-19 13:31:00,85.072,85.08,85.046,85.055,218000000.0
2006-05-19 13:32:00,85.092,85.112,85.086,85.086,196100001.0
2006-05-19 13:33:00,85.07,85.102,85.064,85.077,168100001.0
2006-05-19 13:34:00,85.068,85.108,85.068,85.104,160000000.0
2006-05-19 13:35:00,85.08,85.107,85.069,85.107,181299998.0
2006-05-19 13:36:00,85.105,85.11,85.082,85.082,264400000.0
2006-05-19 13:37:00,85.108,85.122,85.086,85.088,194099999.0
2006-05-19 13:38:00,85.113,85.127,85.094,85.108,155199999.0
2006-05-19 13:39:00,85.136,85.136,85.098,85.109,239100000.0
2006-05-19 13:40:00,85.105,85.128,85.099,85.12,266200000.0
2006-05-19 13:41:00,85.102,85.115,85.072,85.09,191399997.0
2006-05-19 13:42:00,85.057,85.08,85.002,85.015,334300002.0
2006-05-19 13:43:00,85.006,85.024,84.985,84.99,184199998.0
2006-05-19 13:44:00,85.003,85.011,84.98,84.995,327499999.0
2006-05-19 13:45:00,85.0,85.031,84.985,85.021,194200001.0
2006-05-19 13:46:00,85.002,85.035,84.991,85.013,279699999.0
2006-05-19 13:47:00,85.04,85.085,85.04,85.069,147800000.0
2006-05-19 13:48:00,85.065,85.065,85.028,85.028,267299998.0
2006-05-19 13:49:00,85.023,85.041,85.012,85.037,304800002.0
2006-05-19 13:50:00,85.012,85.043,85.012,85.043,268999999.0
2006-05-19 13:51:00,85.047,85.054,85.008,85.015,227299996.0
2006-05-19 13:52:00,84.992,85.054,84.992,85.037,214300001.0
2006-05-19 13:53:00,85.017,85.035,84.992,85.002,129000000.0
2006-05-19 13:54:00,84.984,85.004,84.968,84.98,160399997.0
2006-05-19 13:55:00,85.002,85.016,84.99,84.995,280200000.0
2006-05-19 13:56:00,85.012,85.019,84.975,85.002,298799998.0
2006-05-19 13:57:00,85.01,85.045,85.01,85.025,162699998.0
2006-05-19 13:58:00,85.006,85.022,84.988,85.001,173599999.0
2006-05-19 13:59:00,84.976,84.991,84.946,84.964,201299998.0
2006-05-19 14:00:00,84.957,84.976,84.946,84.966,190699999.0
2006-05-19 14:01:00,84.93,84.966,84.927,84.966,150799998.0
2006-05-19 14:02:00,84.939,84.972,84.936,84.969,169299999.0
2006-05-19 14:03:00,84.98,84.99,84.965,84.971,130699999.0
2006-05-19 14:04:00,84.988,84.988,84.963,84.971,157300002.0
2006-05-19 14:05:00,84.979,84.986,84.957,84.986,185899999.0
2006-05-19 14:06:00,84.986,85.017,84.968,84.986,160200000.0
2006-05-19 14:07:00,85.006,85.014,84.988,84.997,185100001.0
2006-05-19 14:08:00,85.007,85.029,85.007,85.024,200700004.0
2006-05-19 14:09:00,85.01,85.044,85.01,85.035,193599999.0
2006-05-19 14:10:00,85.025,85.037,85.012,85.026,94799999.0
2006-05-19 14:11:00,85.028,85.028,84.969,84.969,147299997.0
2006-05-19 14:12:00,84.972,84.98,84.954,84.966,197399997.0
2006-05-19 14:13:00,84.977,84.983,84.959,84.963,205999999.0
2006-05-19 14:14:00,84.958,84.979,84.933,84.945,243100002.0
2006-05-19 14:15:00,84.947,84.974,84.928,84.958,276399998.0
2006-05-19 14:16:00,84.965,84.993,84.965,84.984,349399993.0
2006-05-19 14:17:00,84.964,84.99,84.964,84.99,99800001.0
2006-05-19 14:18:00,84.985,85.002,84.968,84.97,127800000.0
2006-05-19 14:19:00,84.981,84.996,84.942,84.958,242599999.0
2006-05-19 14:20:00,84.963,84.963,84.91,84.91,178700001.0
2006-05-19 14:21:00,84.928,84.928,84.893,84.904,113700000.0
2006-05-19 14:22:00,84.93,84.93,84.858,84.859,232500001.0
2006-05-19 14:23:00,84.822,84.849,84.798,84.819,129000000.0
2006-05-19 14:24:00,84.815,84.835,84.799,84.814,211199997.0
2006-05-19 14:25:00,84.788,84.81,84.786,84.81,149100002.0
2006-05-19 14:26:00,84.812,84.832,84.75,84.759,165700000.0
2006-05-19 14:27:00,84.718,84.762,84.716,84.732,202699997.0
2006-05-19 14:28:00,84.717,84.719,84.677,84.683,156899999.0
2006-05-19 14:29:00,84.717,84.727,84.69,84.706,138000000.0
2006-05-19 14:30:00,84.718,84.725,84.691,84.712,357400002.0
2006-05-19 14:31:00,84.707,84.707,84.679,84.684,165200001.0
2006-05-19 14:32:00,84.688,84.696,84.666,84.682,294899994.0
2006-05-19 14:33:00,84.666,84.693,84.653,84.659,231199997.0
2006-05-19 14:34:00,84.664,84.664,84.626,84.629,145099999.0
2006-05-19 14:35:00,84.628,84.647,84.582,84.582,164799999.0
2006-05-19 14:36:00,84.576,84.607,84.568,84.598,323400001.0
2006-05-19 14:37:00,84.59,84.599,84.564,84.578,174600001.0
2006-05-19 14:38:00,84.563,84.58,84.555,84.578,177199997.0
2006-05-19 14:39:00,84.581,84.591,84.553,84.58,179099999.0
2006-05-19 14:40:00,84.541,84.563,84.502,84.512,117799999.0
2006-05-19 14:41:00,84.495,84.499,84.411,84.467,186600000.0
2006-05-19 14:42:00,84.471,84.492,84.449,84.462,163399999.0
2006-05-19 14:43:00,84.472,84.473,84.414,84.414,203299999.0
2006-05-19 14:44:00,84.429,84.464,84.426,84.464,222300000.0
2006-05-19 14:45:00,84.454,84.472,84.438,84.451,263699998.0
2006-05-19 14:46:00,84.447,84.45,84.411,84.411,215200002.0
2006-05-19 14:47:00,84.412,84.429,84.378,84.378,214100002.0
2006-05-19 14:48:00,84.379,84.383,84.348,84.373,148100000.0
2006-05-19 14:49:00,84.367,84.378,84.308,84.368,164299997.0
2006-05-19 14:50:00,84.361,84.37,84.344,84.349,175399999.0
2006-05-19 14:51:00,84.338,84.351,84.303,84.32,146899997.0
2006-05-19 14:52:00,84.335,84.335,84.24,84.24,225399999.0
2006-05-19 14:53:00,84.218,84.241,84.207,84.22,267500004.0
2006-05-19 14:54:00,84.199,84.223,84.191,84.208,141900000.0
2006-05-19 14:55:00,84.19,84.212,84.178,84.192,240099996.0
2006-05-19 14:56:00,84.204,84.216,84.178,84.178,165700000.0
2006-05-19 14:57:00,84.186,84.21,84.17,84.184,123000001.0
2006-05-19 14:58:00,84.189,84.219,84.189,84.195,263900000.0
2006-05-19 14:59:00,84.212,84.221,84.174,84.185,145800001.0
2006-05-19 15:00:00,84.209,84.23,84.194,84.201,154000001.0
2006-05-19 15:01:00,84.227,84.278,84.227,84.255,312700002.0
2006-05-19 15:02:00,84.256,84.293,84.251,84.272,215200001.0
2006-05-19 15:03:00,84.276,84.299,84.263,84.272,168099999.0
2006-05-19 15:04:00,84.268,84.325,84.268,84.313,169299999.0
2006-05-19 15:05:00,84.348,84.403,84.326,84.384,285700000.0
2006-05-19 15:06:00,84.412,84.452,84.412,84.445,203600001.0
2006-05-19 15:07:00,84.425,84.464,84.396,84.45,311400001.0
2006-05-19 15:08:00,84.439,84.464,84.426,84.43,227000003.0
2006-05-19 15:09:00,84.439,84.47,84.424,84.424,311799996.0
2006-05-19 15:10:00,84.437,84.437,84.385,84.404,280499998.0
2006-05-19 15:11:00,84.388,84.404,84.369,84.402,99299999.0
2006-05-19 15:12:00,84.383,84.383,84.346,84.348,180500001.0
2006-05-19 15:13:00,84.359,84.364,84.331,84.331,282900000.0
2006-05-19 15:14:00,84.361,84.374,84.336,84.359,133800002.0
2006-05-19 15:15:00,84.339,84.363,84.324,84.338,91600002.0
2006-05-19 15:16:00,84.315,84.342,84.314,84.332,179599998.0
2006-05-19 15:17:00,84.325,84.33,84.303,84.303,134700002.0
2006-05-19 15:18:00,84.323,84.355,84.32,84.323,336000003.0
2006-05-19 15:19:00,84.285,84.31,84.25,84.302,279100003.0
2006-05-19 15:20:00,84.3,84.3,84.257,84.267,116600002.0
2006-05-19 15:21:00,84.263,84.293,84.261,84.29,196599997.0
2006-05-19 15:22:00,84.292,84.292,84.238,84.238,101699998.0
2006-05-19 15:23:00,84.24,84.275,84.24,84.267,225700004.0
2006-05-19 15:24:00,84.266,84.285,84.242,84.26,196100003.0
2006-05-19 15:25:00,84.28,84.309,84.273,84.309,162300000.0
2006-05-19 15:26:00,84.269,84.301,84.254,84.256,320199992.0
2006-05-19 15:27:00,84.211,84.238,84.172,84.196,99500000.0
2006-05-19 15:28:00,84.209,84.22,84.191,84.195,153400001.0
2006-05-19 15:29:00,84.227,84.243,84.209,84.23,358999999.0
2006-05-19 15:30:00,84.223,84.261,84.209,84.244,186199997.0
2006-05-19 15:31:00,84.269,84.277,84.251,84.256,184599995.0
2006-05-19 15:32:00,84.27,84.289,84.25,84.271,190800004.0
2006-05-19 15:33:00,84.297,84.304,84.259,84.259,191700003.0
2006-05-19 15:34:00,84.288,84.313,84.276,84.3,222700004.0
2006-05-19 15:35:00,84.319,84.329,84.299,84.299,222699999.0
2006-05-19 15:36:00,84.301,84.301,84.271,84.274,197400001.0
2006-05-19 15:37:00,84.267,84.316,84.263,84.305,148500000.0
2006-05-19 15:38:00,84.303,84.356,84.283,84.33,207099995.0
2006-05-19 15:39:00,84.322,84.328,84.302,84.308,185600000.0
2006-05-19 15:40:00,84.306,84.338,84.252,84.32,200199998.0
2006-05-19 15:41:00,84.309,84.327,84.291,84.305,149500004.0
2006-05-19 15:42:00,84.326,84.36,84.325,84.358,156800000.0
2006-05-19 15:43:00,84.359,84.38,84.347,84.361,299300001.0
2006-05-19 15:44:00,84.363,84.397,84.359,84.378,143400001.0
2006-05-19 15:45:00,84.387,84.387,84.333,84.333,234399999.0
2006-05-19 15:46:00,84.352,84.364,84.326,84.326,295700000.0
2006-05-19 15:47:00,84.33,84.376,84.33,84.376,190499998.0
2006-05-19 15:48:00,84.369,84.369,84.325,84.343,227399999.0
2006-05-19 15:49:00,84.333,84.345,84.301,84.306,208700000.0
2006-05-19 15:50:00,84.328,84.357,84.315,84.337,259800001.0
2006-05-19 15:51:00,84.356,84.356,84.305,84.305,150700000.0
2006-05-19 15:52:00,84.296,84.31,84.276,84.297,171800000.0
2006-05-19 15:53:00,84.281,84.312,84.281,84.31,214000003.0
2006-05-19 15:54:00,84.292,84.311,84.288,84.303,202699997.0
2006-05-19 15:55:00,84.278,84.315,84.265,84.292,162100000.0
2006-05-19 15:56:00,84.32,84.344,84.307,84.329,136400000.0
2006-05-19 15:57:00,84.356,84.371,84.33,84.371,210199998.0
2006-05-19 15:58:00,84.365,84.398,84.365,84.39,238000002.0
2006-05-19 15:59:00,84.376,84.414,84.376,84.412,131099998.0
2006-05-19 16:00:00,84.396,84.428,84.364,84.38,269199998.0
2006-05-19 16:01:00,84.357,84.379,84.337,84.352,175800002.0
2006-05-19 16:02:00,84.367,84.37,84.338,84.342,271500003.0
2006-05-19 16:03:00,84.36,84.385,84.348,84.373,189900003.0
2006-05-19 16:04:00,84.382,84.382,84.328,84.328,150299999.0
2006-05-19 16:05:00,84.356,84.396,84.345,84.38,118600000.0
2006-05-19 16:06:00,84.38,84.421,84.38,84.416,138199998.0
2006-05-19 16:07:00,84.401,84.418,84.376,84.394,157599999.0
2006-05-19 16:08:00,84.386,84.403,84.373,84.39,184099999.0
2006-05-19 16:09:00,84.386,84.409,84.38,84.403,247900002.0
2006-05-19 16:10:00,84.396,84.406,84.379,84.403,241500000.0
2006-05-19 16:11:00,84.398,84.43,84.385,84.406,192699998.0
2006-05-19 16:12:00,84.396,84.423,84.395,84.413,276799999.0
2006-05-19 16:13:00,84.383,84.417,84.375,84.402,199999998.0
2006-05-19 16:14:00,84.35,84.397,84.35,84.383,175500001.0
2006-05-19 16:15:00,84.394,84.41,84.366,84.375,211000001.0
2006-05-19 16:16:00,84.37,84.426,84.37,84.426,174299996.0
2006-05-19 16:17:00,84.422,84.427,84.395,84.404,221099999.0
2006-05-19 16:18:00,84.392,84.392,84.331,84.331,117900000.0
2006-05-19 16:19:00,84.344,84.372,84.344,84.359,128800000.0
2006-05-19 16:20:00,84.353,84.353,84.323,84.332,304299993.0
2006-05-19 16:21:00,84.347,84.347,84.302,84.302,180299998.0
2006-05-19 16:22:00,84.321,84.353,84.321,84.353,173700001.0
2006-05-19 16:23:00,84.355,84.359,84.327,84.327,190999996.0
2006-05-19 16:24:00,84.357,84.373,84.328,84.328,151100000.0
2006-05-19 16:25:00,84.332,84.353,84.306,84.324,165100002.0
2006-05-19 16:26:00,84.327,84.35,84.313,84.35,203200001.0
2006-05-19 16:27:00,84.345,84.345,84.302,84.32,248799999.0
2006-05-19 16:28:00,84.305,84.327,84.287,84.301,167400003.0
2006-05-19 16:29:00,84.333,84.36,84.316,84.333,175699999.0
2006-05-19 16:30:00,84.321,84.342,84.286,84.322,307600004.0
2006-05-19 16:31:00,84.302,84.328,84.297,84.31,113800000.0
2006-05-19 16:32:00,84.325,84.342,84.305,84.317,220700001.0
2006-05-19 16:33:00,84.34,84.366,84.335,84.348,214699998.0
2006-05-19 16:34:00,84.332,84.391,84.332,84.391,131800002.0
2006-05-19 16:35:00,84.373,84.373,84.337,84.341,113600002.0
2006-05-19 16:36:00,84.367,84.388,84.325,84.325,206499995.0
2006-05-19 16:37:00,84.316,84.326,84.287,84.3,191399998.0
2006-05-19 16:38:00,84.293,84.33,84.291,84.33,237900001.0
2006-05-19 16:39:00,84.343,84.373,84.338,84.34,161099999.0
2006-05-19 16:40:00,84.363,84.396,84.341,84.341,312200000.0
2006-05-19 16:41:00,84.341,84.413,84.341,84.413,241099998.0
2006-05-19 16:42:00,84.408,84.432,84.397,84.418,277399999.0
2006-05-19 16:43:00,84.413,84.441,84.413,84.44,124499999.0
2006-05-19 16:44:00,84.43,84.471,84.415,84.456,214899998.0
2006-05-19 16:45:00,84.465,84.477,84.424,84.426,226299998.0
2006-05-19 16:46:00,84.423,84.423,84.387,84.4,146299999.0
2006-05-19 16:47:00,84.4,84.409,84.366,84.395,184599998.0
2006-05-19 16:48:00,84.39,84.409,84.368,84.378,192400004.0
2006-05-19 16:49:00,84.403,84.403,84.389,84.402,87699998.0
2006-05-19 16:50:00,84.435,84.453,84.415,84.432,201399999.0
2006-05-19 16:51:00,84.428,84.455,84.422,84.446,250200001.0
2006-05-19 16:52:00,84.43,84.49,84.421,84.469,272199999.0
2006-05-19 16:53:00,84.467,84.487,84.444,84.481,228000001.0
2006-05-19 16:54:00,84.452,84.485,84.452,84.485,123799997.0
2006-05-19 16:55:00,84.473,84.499,84.467,84.487,159699998.0
2006-05-19 16:56:00,84.483,84.531,84.466,84.531,186700000.0
2006-05-19 16:57:00,84.5,84.53,84.491,84.53,163799999.0
2006-05-19 16:58:00,84.528,84.554,84.512,84.527,218600000.0
2006-05-19 16:59:00,84.532,84.569,84.526,84.535,252399998.0
2006-05-19 17:00:00,84.527,84.584,84.527,84.565,198999999.0
2006-05-19 17:01:00,84.58,84.594,84.559,84.587,231400001.0
2006-05-19 17:02:00,84.584,84.584,84.539,84.539,213600002.0
2006-05-19 17:03:00,84.556,84.56,84.525,84.528,184300000.0
2006-05-19 17:04:00,84.546,84.561,84.526,84.548,179800002.0
2006-05-19 17:05:00,84.531,84.55,84.524,84.539,94200000.0
2006-05-19 17:06:00,84.52,84.546,84.517,84.525,97700000.0
2006-05-19 17:07:00,84.539,84.555,84.538,84.543,101600001.0
2006-05-19 17:08:00,84.525,84.525,84.494,84.511,187700000.0
2006-05-19 17:09:00,84.492,84.514,84.464,84.481,129899999.0
2006-05-19 17:10:00,84.496,84.51,84.48,84.485,172899998.0
2006-05-19 17:11:00,84.491,84.523,84.488,84.507,176899998.0
2006-05-19 17:12:00,84.52,84.527,84.484,84.484,175700001.0
2006-05-19 17:13:00,84.492,84.517,84.474,84.502,206800002.0
2006-05-19 17:14:00,84.495,84.521,84.488,84.513,108400000.0
2006-05-19 17:15:00,84.5,84.511,84.47,84.478,218999999.0
2006-05-19 17:16:00,84.48,84.517,84.48,84.515,197499999.0
2006-05-19 17:17:00,84.505,84.505,84.428,84.428,128700000.0
2006-05-19 17:18:00,84.454,84.48,84.441,84.465,187000001.0
2006-05-19 17:19:00,84.466,84.486,84.446,84.486,251500002.0
2006-05-19 17:20:00,84.474,84.499,84.45,84.499,163000001.0
2006-05-19 17:21:00,84.505,84.505,84.461,84.472,199000000.0
2006-05-19 17:22:00,84.471,84.491,84.466,84.474,174799998.0
2006-05-19 17:23:00,84.452,84.478,84.45,84.465,182000000.0
2006-05-19 17:24:00,84.437,84.466,84.429,84.448,201400001.0
2006-05-19 17:25:00,84.435,84.462,84.432,84.458,245200003.0
2006-05-19 17:26:00,84.449,84.478,84.447,84.478,169200000.0
2006-05-19 17:27:00,84.48,84.52,84.47,84.52,260000001.0
2006-05-19 17:28:00,84.52,84.529,84.496,84.5,177699999.0
2006-05-19 17:29:00,84.521,84.545,84.503,84.53,207800000.0
2006-05-19 17:30:00,84.549,84.559,84.518,84.521,206799996.0
2006-05-19 17:31:00,84.523,84.549,84.51,84.538,84300001.0
2006-05-19 17:32:00,84.541,84.572,84.541,84.556,199199998.0
2006-05-19 17:33:00,84.524,84.548,84.483,84.496,174000001.0
2006-05-19 17:34:00,84.482,84.503,84.48,84.49,116199999.0
2006-05-19 17:35:00,84.471,84.497,84.461,84.479,199300000.0
2006-05-19 17:36:00,84.49,84.494,84.462,84.477,119099999.0
2006-05-19 17:37:00,84.478,84.511,84.46,84.494,97699998.0
2006-05-19 17:38:00,84.515,84.532,84.501,84.505,164000001.0
2006-05-19 17:39:00,84.494,84.512,84.464,84.502,167500002.0
2006-05-19 17:40:00,84.502,84.513,84.494,84.508,109200000.0
2006-05-19 17:41:00,84.502,84.502,84.436,84.436,351399998.0
2006-05-19 17:42:00,84.457,84.473,84.443,84.455,217000002.0
2006-05-19 17:43:00,84.461,84.478,84.435,84.46,141999999.0
2006-05-19 17:44:00,84.481,84.5,84.463,84.487,174900000.0
2006-05-19 17:45:00,84.488,84.515,84.473,84.489,251199997.0
2006-05-19 17:46:00,84.505,84.556,84.492,84.556,234799999.0
2006-05-19 17:47:00,84.554,84.567,84.534,84.536,95999998.0
2006-05-19 17:48:00,84.535,84.546,84.519,84.519,210199998.0
2006-05-19 17:49:00,84.538,84.567,84.521,84.548,124200001.0
2006-05-19 17:50:00,84.556,84.584,84.555,84.576,192599998.0
2006-05-19 17:51:00,84.556,84.572,84.543,84.565,220900003.0
2006-05-19 17:52:00,84.567,84.567,84.538,84.538,142100002.0
2006-05-19 17:53:00,84.561,84.561,84.529,84.542,235800001.0
2006-05-19 17:54:00,84.568,84.568,84.531,84.534,118800000.0
2006-05-19 17:55:00,84.517,84.539,84.505,84.518,153299996.0
2006-05-19 17:56:00,84.483,84.5,84.479,84.498,198299996.0
2006-05-19 17:57:00,84.472,84.472,84.427,84.428,161700000.0
2006-05-19 17:58:00,84.445,84.493,84.438,84.449,218199999.0
2006-05-19 17:59:00,84.472,84.534,84.472,84.534,279500005.0
2006-05-19 18:00:00,84.53,84.547,84.502,84.514,247100002.0
2006-05-19 18:01:00,84.538,84.545,84.503,84.503,1284500003.0
2006-05-19 18:02:00,84.505,84.518,84.459,84.483,1846299993.0
2006-05-19 18:03:00,84.55,84.58,84.5,84.53,1577999994.0
2006-05-19 18:04:00,84.462,84.503,84.459,84.47,1577999994.0
2006-05-19 18:05:00,84.451,84.495,84.451,84.495,1918000010.0
2006-05-19 18:06:00,84.493,84.511,84.476,84.503,1435000001.0
2006-05-19 18:07:00,84.498,84.52,84.476,84.493,1913300000.0
2006-05-19 18:08:00,84.489,84.509,84.464,84.489,1949800001.0
2006-05-19 18:09:00,84.505,84.517,84.483,84.499,1903500008.0
2006-05-19 18:10:00,84.507,84.548,84.507,84.54,1476199997.0
2006-05-19 18:11:00,84.542,84.568,84.536,84.557,1168099998.0
2006-05-19 18:12:00,84.557,84.568,84.538,84.545,1159900002.0
2006-05-19 18:13:00,84.54,84.578,84.54,84.565,1605599988.0
2006-05-19 18:14:00,84.547,84.575,84.543,84.558,1445199988.0
2006-05-19 18:15:00,84.543,84.561,84.536,84.557,2091200011.0
2006-05-19 18:16:00,84.545,84.559,84.516,84.528,2092100004.0
2006-05-19 18:17:00,84.512,84.553,84.512,84.54,567300001.0
2006-05-19 18:18:00,84.547,84.547,84.506,84.522,1123299997.0
2006-05-19 18:19:00,84.529,84.55,84.517,84.522,1835999997.0
2006-05-19 18:20:00,84.525,84.547,84.511,84.535,1708000001.0
2006-05-19 18:21:00,84.535,84.556,84.528,84.553,1688500002.0
2006-05-19 18:22:00,84.562,84.586,84.536,84.586,1752300003.0
2006-05-19 18:23:00,84.58,84.65,84.57,84.61,1683799987.0
2006-05-19 18:24:00,84.552,84.59,84.552,84.589,1683799987.0
2006-05-19 18:25:00,84.6,84.64,84.6,84.62,1510900000.0
2006-05-19 18:26:00,84.524,84.544,84.492,84.51,1510900000.0
2006-05-19 18:27:00,84.511,84.534,84.499,84.531,1387299997.0
2006-05-19 18:28:00,84.53,84.535,84.5,84.5,954699999.0
2006-05-19 18:29:00,84.507,84.526,84.488,84.52,1309800002.0
2006-05-19 18:30:00,84.495,84.527,84.489,84.499,707300000.0
2006-05-19 18:31:00,84.498,84.51,84.48,84.489,1129999999.0
2006-05-19 18:32:00,84.505,84.512,84.472,84.48,1665299998.0
2006-05-19 18:33:00,84.491,84.548,84.49,84.545,1837099997.0
2006-05-19 18:34:00,84.543,84.543,84.498,84.498,1861199981.0
2006-05-19 18:35:00,84.508,84.538,84.486,84.511,1487299991.0
2006-05-19 18:36:00,84.529,84.547,84.518,84.536,1577899996.0
2006-05-19 18:37:00,84.531,84.545,84.496,84.524,1021299996.0
2006-05-19 18:38:00,84.542,84.555,84.528,84.53,590999995.0
2006-05-19 18:39:00,84.545,84.565,84.528,84.55,514799996.0
2006-05-19 18:40:00,84.58,84.604,84.563,84.583,761000001.0
2006-05-19 18:41:00,84.61,84.612,84.561,84.577,787799995.0
2006-05-19 18:42:00,84.554,84.598,84.554,84.598,684800002.0
2006-05-19 18:43:00,84.595,84.624,84.585,84.604,1347899997.0
2006-05-19 18:44:00,84.603,84.625,84.585,84.585,567000000.0
2006-05-19 18:45:00,84.615,84.628,84.592,84.592,996799999.0
2006-05-19 18:46:00,84.593,84.609,84.577,84.578,773199997.0
2006-05-19 18:47:00,84.559,84.585,84.557,84.582,570500001.0
2006-05-19 18:48:00,84.581,84.589,84.566,84.569,607300004.0
2006-05-19 18:49:00,84.585,84.596,84.566,84.576,788799999.0
2006-05-19 18:50:00,84.573,84.587,84.551,84.57,1246999996.0
2006-05-19 18:51:00,84.578,84.594,84.56,84.573,420000002.0
2006-05-19 18:52:00,84.58,84.585,84.554,84.561,892800001.0
2006-05-19 18:53:00,84.551,84.573,84.53,84.555,757299991.0
2006-05-19 18:54:00,84.565,84.578,84.543,84.561,812700000.0
2006-05-19 18:55:00,84.553,84.578,84.545,84.575,958800002.0
2006-05-19 18:56:00,84.572,84.594,84.554,84.57,662699999.0
2006-05-19 18:57:00,84.582,84.595,84.565,84.575,519399994.0
2006-05-19 18:58:00,84.579,84.611,84.558,84.591,1159000003.0
2006-05-19 18:59:00,84.603,84.622,84.582,84.596,946599994.0
2006-05-19 19:00:00,84.591,84.62,84.585,84.597,830099996.0
2006-05-19 19:01:00,84.581,84.614,84.567,84.584,458900003.0
2006-05-19 19:02:00,84.572,84.594,84.569,84.586,279699998.0
2006-05-19 19:03:00,84.585,84.619,84.577,84.594,731699998.0
2006-05-19 19:04:00,84.613,84.632,84.597,84.617,764599990.0
2006-05-19 19:05:00,84.622,84.64,84.609,84.627,437599996.0
2006-05-19 19:06:00,84.629,84.657,84.618,84.638,512100000.0
2006-05-19 19:07:00,84.646,84.66,84.634,84.635,986600003.0
2006-05-19 19:08:00,84.644,84.668,84.635,84.658,837300000.0
2006-05-19 19:09:00,84.631,84.656,84.62,84.63,751399997.0
2006-05-19 19:10:00,84.611,84.634,84.609,84.629,674500002.0
2006-05-19 19:11:00,84.633,84.642,84.615,84.625,189099998.0
2006-05-19 19:12:00,84.63,84.65,84.622,84.631,457800004.0
2006-05-19 19:13:00,84.648,84.657,84.594,84.623,372700001.0
2006-05-19 19:14:00,84.624,84.64,84.602,84.62,571999999.0
2006-05-19 19:15:00,84.632,84.637,84.6,84.614,661899995.0
2006-05-19 19:16:00,84.617,84.635,84.604,84.611,273900001.0
2006-05-19 19:17:00,84.614,84.646,84.614,84.644,775299996.0
2006-05-19 19:18:00,84.644,84.644,84.609,84.617,424199999.0
2006-05-19 19:19:00,84.637,84.663,84.624,84.64,555699998.0
2006-05-19 19:20:00,84.651,84.665,84.62,84.62,420700004.0
2006-05-19 19:21:00,84.636,84.656,84.625,84.63,234100001.0
2006-05-19 19:22:00,84.626,84.655,84.581,84.653,355599999.0
2006-05-19 19:23:00,84.659,84.659,84.619,84.628,1496799995.0
2006-05-19 19:24:00,84.619,84.647,84.606,84.626,590399997.0
2006-05-19 19:25:00,84.611,84.635,84.599,84.618,981000001.0
2006-05-19 19:26:00,84.606,84.627,84.597,84.608,1387299992.0
2006-05-19 19:27:00,84.581,84.599,84.566,84.593,1077100003.0
2006-05-19 19:28:00,84.595,84.617,84.582,84.598,491799995.0
2006-05-19 19:29:00,84.587,84.621,84.547,84.587,636900000.0
2006-05-19 19:30:00,84.58,84.592,84.551,84.59,747099998.0
2006-05-19 19:31:00,84.568,84.589,84.556,84.575,492099998.0
2006-05-19 19:32:00,84.558,84.576,84.53,84.542,820999992.0
2006-05-19 19:33:00,84.513,84.531,84.483,84.505,728200001.0
2006-05-19 19:34:00,84.502,84.541,84.489,84.509,837699999.0
2006-05-19 19:35:00,84.527,84.527,84.479,84.479,732700000.0
2006-05-19 19:36:00,84.485,84.514,84.481,84.486,466600002.0
2006-05-19 19:37:00,84.498,84.517,84.488,84.511,210499999.0
2006-05-19 19:38:00,84.488,84.515,84.468,84.485,977200000.0
2006-05-19 19:39:00,84.478,84.504,84.457,84.48,683799999.0
2006-05-19 19:40:00,84.495,84.52,84.489,84.509,591699998.0
2006-05-19 19:41:00,84.496,84.519,84.484,84.519,884099992.0
2006-05-19 19:42:00,84.503,84.531,84.499,84.517,622199999.0
2006-05-19 19:43:00,84.525,84.536,84.508,84.513,404099998.0
2006-05-19 19:44:00,84.531,84.536,84.503,84.503,472600005.0
2006-05-19 19:45:00,84.52,84.534,84.5,84.513,492299995.0
2006-05-19 19:46:00,84.511,84.527,84.493,84.504,381200004.0
2006-05-19 19:47:00,84.5,84.548,84.5,84.527,217599998.0
2006-05-19 19:48:00,84.523,84.533,84.496,84.529,841699999.0
2006-05-19 19:49:00,84.53,84.553,84.495,84.521,472599997.0
2006-05-19 19:50:00,84.558,84.567,84.528,84.552,400399999.0
2006-05-19 19:51:00,84.545,84.553,84.526,84.526,317199994.0
2006-05-19 19:52:00,84.539,84.553,84.508,84.533,517799995.0
2006-05-19 19:53:00,84.539,84.553,84.52,84.54,708799998.0
2006-05-19 19:54:00,84.543,84.548,84.505,84.505,664599998.0
2006-05-19 19:55:00,84.511,84.542,84.505,84.529,299400001.0
2006-05-19 19:56:00,84.508,84.536,84.508,84.524,298299999.0
2006-05-19 19:57:00,84.53,84.535,84.509,84.511,450799992.0
2006-05-19 19:58:00,84.506,84.522,84.491,84.506,665499999.0
2006-05-19 19:59:00,84.5,84.515,84.479,84.479,975700001.0
2006-05-19 20:00:00,84.485,84.485,84.461,84.468,421499999.0
2006-05-19 20:01:00,84.48,84.499,84.463,84.465,510699998.0
2006-05-19 20:02:00,84.48,84.493,84.456,84.456,596699998.0
2006-05-19 20:03:00,84.449,84.467,84.438,84.457,401099998.0
2006-05-19 20:04:00,84.458,84.458,84.393,84.44,360400001.0
2006-05-19 20:05:00,84.446,84.469,84.421,84.445,729899989.0
2006-05-19 20:06:00,84.447,84.472,84.447,84.465,788499998.0
2006-05-19 20:07:00,84.465,84.475,84.444,84.463,740300000.0
2006-05-19 20:08:00,84.475,84.488,84.457,84.471,586100000.0
2006-05-19 20:09:00,84.467,84.485,84.453,84.455,393000004.0
2006-05-19 20:10:00,84.462,84.489,84.462,84.473,728800004.0
2006-05-19 20:11:00,84.482,84.498,84.472,84.478,770599999.0
2006-05-19 20:12:00,84.494,84.5,84.472,84.484,1205700004.0
2006-05-19 20:13:00,84.48,84.497,84.464,84.483,592800004.0
2006-05-19 20:14:00,84.479,84.49,84.461,84.49,411900001.0
2006-05-19 20:15:00,84.465,84.482,84.454,84.467,631199995.0
2006-05-19 20:16:00,84.468,84.474,84.438,84.438,669900002.0
2006-05-19 20:17:00,84.459,84.476,84.45,84.458,376900001.0
2006-05-19 20:18:00,84.454,84.482,84.452,84.482,196700001.0
2006-05-19 20:19:00,84.481,84.481,84.444,84.453,317600001.0
2006-05-19 20:20:00,84.457,84.479,84.447,84.473,693099999.0
2006-05-19 20:21:00,84.468,84.496,84.457,84.483,553999997.0
2006-05-19 20:22:00,84.5,84.518,84.479,84.479,682099999.0
2006-05-19 20:23:00,84.464,84.482,84.455,84.466,477699999.0
2006-05-19 20:24:00,84.459,84.472,84.445,84.445,446399997.0
2006-05-19 20:25:00,84.443,84.477,84.443,84.477,626700001.0
2006-05-19 20:26:00,84.476,84.49,84.459,84.48,459600002.0
2006-05-19 20:27:00,84.47,84.49,84.467,84.485,394400000.0
2006-05-19 20:28:00,84.485,84.495,84.465,84.465,1072799998.0
2006-05-19 20:29:00,84.475,84.519,84.472,84.517,1459700008.0
2006-05-19 20:30:00,84.52,84.547,84.507,84.521,1397300002.0
2006-05-19 20:31:00,84.552,84.561,84.533,84.533,1054799999.0
2006-05-19 20:32:00,84.526,84.55,84.516,84.549,1185800000.0
2006-05-19 20:33:00,84.549,84.557,84.527,84.539,728999998.0
2006-05-19 20:34:00,84.545,84.558,84.523,84.54,567899991.0
2006-05-19 20:35:00,84.522,84.544,84.487,84.503,529600004.0
2006-05-19 20:36:00,84.493,84.525,84.489,84.525,463700000.0
2006-05-19 20:37:00,84.522,84.547,84.507,84.524,525299999.0
2006-05-19 20:38:00,84.538,84.538,84.496,84.5,953899999.0
2006-05-19 20:39:00,84.502,84.532,84.501,84.521,483200004.0
2006-05-19 20:40:00,84.524,84.524,84.493,84.494,1386199991.0
2006-05-19 20:41:00,84.516,84.516,84.488,84.512,993200004.0
2006-05-19 20:42:00,84.516,84.534,84.501,84.507,1262100000.0
2006-05-19 20:43:00,84.494,84.532,84.494,84.519,834700002.0
2006-05-19 20:44:00,84.521,84.54,84.509,84.536,889699993.0
2006-05-19 20:45:00,84.553,84.553,84.524,84.539,674499995.0
2006-05-19 20:46:00,84.546,84.546,84.507,84.513,690999995.0
2006-05-19 20:47:00,84.533,84.556,84.514,84.55,1197399994.0
2006-05-19 20:48:00,84.537,84.555,84.525,84.537,791299999.0
2006-05-19 20:49:00,84.528,84.531,84.498,84.498,372299997.0
2006-05-19 20:50:00,84.514,84.546,84.483,84.532,933899997.0
2006-05-19 20:51:00,84.525,84.545,84.516,84.524,494599995.0
2006-05-19 20:52:00,84.51,84.519,84.487,84.496,372799995.0
2006-05-19 20:53:00,84.517,84.534,84.501,84.506,1200200001.0
2006-05-19 20:54:00,84.519,84.532,84.497,84.504,521900001.0
2006-05-19 20:55:00,84.508,84.539,84.506,84.523,1315299996.0
2006-05-19 20:56:00,84.52,84.533,84.499,84.508,539899997.0
2006-05-19 20:57:00,84.527,84.534,84.503,84.51,794299993.0
2006-05-19 20:58:00,84.51,84.548,84.505,84.548,1556199991.0
2006-05-19 20:59:00,84.56,84.568,84.529,84.544,1189899996.0
2006-05-19 21:00:00,84.551,84.581,84.551,84.557,633900002.0
2006-05-19 21:01:00,84.575,84.585,84.55,84.553,1032099997.0
2006-05-19 21:02:00,84.569,84.577,84.557,84.558,406200000.0
2006-05-19 21:03:00,84.555,84.573,84.545,84.557,422499996.0
2006-05-19 21:04:00,84.536,84.561,84.521,84.545,308799998.0
2006-05-19 21:05:00,84.531,84.553,84.506,84.524,748199998.0
2006-05-19 21:06:00,84.522,84.546,84.514,84.522,577100002.0
2006-05-19 21:07:00,84.536,84.563,84.517,84.563,868999993.0
2006-05-19 21:08:00,84.554,84.575,84.539,84.565,910900004.0
2006-05-19 21:09:00,84.548,84.568,84.543,84.557,313800002.0
2006-05-19 21:10:00,84.556,84.566,84.523,84.539,884599996.0
2006-05-19 21:11:00,84.549,84.585,84.545,84.562,642800001.0
2006-05-19 21:12:00,84.566,84.574,84.55,84.557,168700000.0
2006-05-19 21:13:00,84.574,84.574,84.545,84.546,492699996.0
2006-05-19 21:14:00,84.555,84.56,84.534,84.535,655600000.0
2006-05-19 21:15:00,84.553,84.581,84.538,84.543,827099999.0
2006-05-19 21:16:00,84.558,84.572,84.54,84.555,771600002.0
2006-05-19 21:17:00,84.578,84.59,84.555,84.556,889099996.0
2006-05-19 21:18:00,84.559,84.575,84.541,84.572,600899995.0
2006-05-19 21:19:00,84.548,84.57,84.54,84.56,858500003.0
2006-05-19 21:20:00,84.57,84.578,84.547,84.562,1161199996.0
2006-05-19 21:21:00,84.55,84.568,84.539,84.562,878500000.0
2006-05-19 21:22:00,84.56,84.564,84.526,84.535,975900007.0
2006-05-19 21:23:00,84.552,84.558,84.533,84.535,585599997.0
2006-05-19 21:24:00,84.542,84.545,84.512,84.513,843599999.0
2006-05-19 21:25:00,84.505,84.542,84.505,84.529,1200699996.0
2006-05-19 21:26:00,84.519,84.551,84.519,84.537,469299999.0
2006-05-19 21:27:00,84.54,84.548,84.524,84.529,543700004.0
2006-05-19 21:28:00,84.535,84.535,84.497,84.497,294299997.0
2006-05-19 21:29:00,84.501,84.555,84.498,84.555,652099998.0
2006-05-19 21:30:00,84.539,84.559,84.532,84.55,367699999.0
2006-05-19 21:31:00,84.557,84.557,84.519,84.538,359399996.0
2006-05-19 21:32:00,84.555,84.574,84.546,84.55,430899996.0
2006-05-19 21:33:00,84.565,84.577,84.546,84.572,473799999.0
2006-05-19 21:34:00,84.581,84.581,84.551,84.551,137899998.0
2006-05-19 21:35:00,84.563,84.567,84.54,84.543,439200002.0
2006-05-19 21:36:00,84.537,84.554,84.526,84.548,388699997.0
2006-05-19 21:37:00,84.543,84.549,84.526,84.529,528499998.0
2006-05-19 21:38:00,84.543,84.544,84.518,84.518,146999996.0
2006-05-19 21:39:00,84.528,84.551,84.525,84.525,453900004.0
2006-05-19 21:40:00,84.508,84.543,84.508,84.53,446199998.0
2006-05-19 21:41:00,84.535,84.54,84.52,84.522,352699996.0
2006-05-19 21:42:00,84.534,84.546,84.515,84.534,348400000.0
2006-05-19 21:43:00,84.534,84.547,84.515,84.536,292899998.0
2006-05-19 21:44:00,84.53,84.546,84.511,84.532,989400002.0
2006-05-19 21:45:00,84.532,84.557,84.518,84.552,443899999.0
2006-05-19 21:46:00,84.555,84.56,84.536,84.54,206899999.0
2006-05-19 21:47:00,84.542,84.575,84.542,84.575,430400001.0
2006-05-19 21:48:00,84.583,84.589,84.551,84.568,634199998.0
2006-05-19 21:49:00,84.581,84.596,84.567,84.572,236800003.0
2006-05-19 21:50:00,84.572,84.592,84.571,84.586,268299998.0
2006-05-19 21:51:00,84.584,84.596,84.569,84.579,349500000.0
2006-05-19 21:52:00,84.576,84.593,84.573,84.587,131400002.0
2006-05-19 21:53:00,84.587,84.606,84.574,84.593,481899997.0
2006-05-19 21:54:00,84.599,84.612,84.58,84.592,252599999.0
2006-05-19 21:55:00,84.575,84.59,84.563,84.582,295399999.0
2006-05-19 21:56:00,84.56,84.58,84.55,84.569,244399996.0
2006-05-19 21:57:00,84.567,84.591,84.561,84.58,140600000.0
2006-05-19 21:58:00,84.567,84.59,84.567,84.585,107100000.0
2006-05-19 21:59:00,84.585,84.59,84.562,84.585,270400001.0
2006-05-19 22:00:00,84.584,84.586,84.557,84.566,544900003.0
2006-05-19 22:01:00,84.57,84.579,84.547,84.566,685600005.0
2006-05-19 22:02:00,84.577,84.584,84.55,84.584,760799996.0
2006-05-19 22:03:00,84.582,84.583,84.554,84.554,360899998.0
2006-05-19 22:04:00,84.554,84.588,84.554,84.583,604799999.0
2006-05-19 22:05:00,84.563,84.591,84.563,84.585,254300000.0
2006-05-19 22:06:00,84.564,84.581,84.553,84.58,281500002.0
2006-05-19 22:07:00,84.571,84.571,84.543,84.543,230399997.0
2006-05-19 22:08:00,84.559,84.573,84.548,84.557,182699998.0
2006-05-19 22:09:00,84.574,84.574,84.542,84.542,193200001.0
2006-05-19 22:10:00,84.563,84.579,84.55,84.575,265999998.0
2006-05-19 22:11:00,84.571,84.582,84.554,84.565,364700001.0
2006-05-19 22:12:00,84.565,84.59,84.564,84.585,452999997.0
2006-05-19 22:13:00,84.589,84.62,84.579,84.598,490499996.0
2006-05-19 22:14:00,84.62,84.621,84.592,84.592,285200005.0
2006-05-19 22:15:00,84.613,84.626,84.597,84.614,249399996.0
2006-05-19 22:16:00,84.614,84.627,84.59,84.622,477600007.0
2006-05-19 22:17:00,84.623,84.634,84.608,84.612,216499997.0
2006-05-19 22:18:00,84.611,84.638,84.605,84.625,432299998.0
2006-05-19 22:19:00,84.605,84.627,84.598,84.625,320499993.0
2006-05-19 22:20:00,84.598,84.617,84.577,84.596,286900000.0
2006-05-19 22:21:00,84.612,84.629,84.602,84.624,313199998.0
2006-05-19 22:22:00,84.613,84.633,84.605,84.617,446699999.0
2006-05-19 22:23:00,84.6,84.62,84.588,84.615,501700003.0
2006-05-19 22:24:00,84.595,84.624,84.595,84.609,339299997.0
2006-05-19 22:25:00,84.596,84.63,84.596,84.62,227399999.0
2006-05-19 22:26:00,84.613,84.617,84.594,84.598,161300001.0
2006-05-19 22:27:00,84.605,84.626,84.596,84.618,489600000.0
2006-05-19 22:28:00,84.601,84.627,84.596,84.627,230299998.0
2006-05-19 22:29:00,84.626,84.636,84.606,84.621,309200000.0
2006-05-19 22:30:00,84.621,84.643,84.614,84.643,156200002.0
2006-05-19 22:31:00,84.648,84.653,84.6,84.617,563100000.0
2006-05-19 22:32:00,84.645,84.653,84.616,84.617,380799998.0
2006-05-19 22:33:00,84.635,84.643,84.595,84.618,534099998.0
2006-05-19 22:34:00,84.609,84.642,84.602,84.641,460199998.0
2006-05-19 22:35:00,84.639,84.639,84.61,84.612,191799999.0
2006-05-19 22:36:00,84.608,84.631,84.603,84.625,304499998.0
2006-05-19 22:37:00,84.628,84.644,84.621,84.635,214399999.0
2006-05-19 22:38:00,84.633,84.633,84.588,84.607,165000003.0
2006-05-19 22:39:00,84.607,84.634,84.601,84.62,291100004.0
2006-05-19 22:40:00,84.597,84.622,84.594,84.607,282400005.0
2006-05-19 22:41:00,84.607,84.613,84.584,84.596,268699998.0
2006-05-19 22:42:00,84.606,84.636,84.605,84.628,277400002.0
2006-05-19 22:43:00,84.635,84.645,84.612,84.621,302699998.0
2006-05-19 22:44:00,84.582,84.614,84.572,84.591,391699997.0
2006-05-19 22:45:00,84.571,84.6,84.56,84.595,446599997.0
2006-05-19 22:46:00,84.59,84.598,84.549,84.549,244600000.0
2006-05-19 22:47:00,84.592,84.625,84.589,84.609,293000002.0
2006-05-19 22:48:00,84.602,84.628,84.589,84.615,335800003.0
2006-05-19 22:49:00,84.592,84.63,84.581,84.62,204800001.0
2006-05-19 22:50:00,84.618,84.625,84.587,84.607,172100002.0
2006-05-19 22:51:00,84.618,84.631,84.574,84.599,328800000.0
2006-05-19 22:52:00,84.626,84.666,84.612,84.643,223799999.0
2006-05-19 22:53:00,84.653,84.668,84.609,84.657,517300001.0
2006-05-19 22:54:00,84.635,84.656,84.61,84.649,299500000.0
2006-05-19 22:55:00,84.62,84.646,84.6,84.602,254999999.0
2006-05-19 22:56:00,84.621,84.634,84.603,84.606,235999999.0
2006-05-19 22:57:00,84.618,84.627,84.578,84.603,398199999.0
2006-05-19 22:58:00,84.622,84.622,84.568,84.602,168000001.0
2006-05-19 22:59:00,84.6,84.64,84.557,84.557,534600000.0
2006-05-19 23:00:00,84.63,84.69,84.63,84.69,238600000.0
2006-05-19 23:01:00,84.7,84.7,84.67,84.68,238600000.0
2006-05-19 23:02:00,84.68,84.71,84.67,84.7,238600000.0
2006-05-19 23:03:00,84.7,84.75,84.7,84.75,238600000.0
2006-05-19 23:04:00,84.77,84.77,84.74,84.74,238600000.0
2006-05-19 23:05:00,84.73,84.81,84.73,84.74,238600000.0
2006-05-19 23:06:00,84.74,84.81,84.74,84.81,238600000.0
2006-05-19 23:07:00,84.81,84.81,84.8,84.81,238600000.0
2006-05-19 23:08:00,84.8,84.8,84.8,84.8,238600000.0
2006-05-19 23:09:00,84.8,84.82,84.8,84.82,238600000.0
2006-05-19 23:10:00,84.81,84.81,84.8,84.81,238600000.0
2006-05-19 23:11:00,84.86,84.86,84.86,84.86,238600000.0
2006-05-19 23:12:00,84.82,84.82,84.82,84.82,238600000.0
2006-05-19 23:14:00,84.89,84.89,84.89,84.89,238600000.0
2006-05-19 23:15:00,84.83,84.91,84.83,84.91,238600000.0
2006-05-19 23:17:00,84.91,84.91,84.91,84.91,238600000.0
2006-05-19 23:19:00,84.95,84.95,84.95,84.95,238600000.0
2006-05-19 23:22:00,84.91,84.91,84.91,84.91,238600000.0
2006-05-19 23:23:00,84.77,84.77,84.77,84.77,238600000.0
2006-05-19 23:26:00,84.82,84.82,84.82,84.82,238600000.0
2006-05-19 23:27:00,84.81,84.81,84.81,84.81,238600000.0
2006-05-19 23:29:00,84.76,84.76,84.76,84.76,238600000.0
2006-05-19 23:31:00,84.88,84.88,84.88,84.88,238600000.0
2006-05-19 23:34:00,84.82,84.82,84.82,84.82,238600000.0
2006-05-19 23:37:00,84.82,84.82,84.79,84.79,238600000.0
2006-05-19 23:39:00,84.79,84.79,84.79,84.79,238600000.0
2006-05-19 23:42:00,84.86,84.86,84.86,84.86,238600000.0
2006-05-19 23:44:00,84.85,84.85,84.85,84.85,238600000.0
2006-05-19 23:46:00,84.79,84.79,84.79,84.79,238600000.0
2006-05-19 23:58:00,84.88,84.88,84.88,84.88,238600000.0
2006-05-19 23:59:00,84.73,84.8,84.73,84.8,238600000.0
2006-05-21 23:00:00,84.64,84.645,84.613,84.617,238600000.0
2006-05-21 23:01:00,84.635,84.635,84.559,84.613,228700001.0
2006-05-21 23:02:00,84.635,84.64,84.617,84.62,212000002.0
2006-05-21 23:03:00,84.619,84.64,84.608,84.628,155299997.0
2006-05-21 23:04:00,84.618,84.64,84.61,84.635,153600001.0
2006-05-21 23:05:00,84.616,84.638,84.61,84.63,115800000.0
2006-05-21 23:06:00,84.597,84.64,84.597,84.64,281300005.0
2006-05-21 23:07:00,84.627,84.64,84.609,84.635,171000002.0
2006-05-21 23:08:00,84.63,84.64,84.611,84.624,136700001.0
2006-05-21 23:09:00,84.64,84.64,84.604,84.606,227300003.0
2006-05-21 23:10:00,84.628,84.645,84.616,84.633,242300000.0
2006-05-21 23:11:00,84.645,84.645,84.616,84.625,170400001.0
2006-05-21 23:12:00,84.624,84.64,84.62,84.64,190700000.0
2006-05-21 23:13:00,84.635,84.64,84.62,84.62,138800000.0
2006-05-21 23:14:00,84.635,84.64,84.619,84.62,262400004.0
2006-05-21 23:15:00,84.635,84.64,84.609,84.609,187300002.0
2006-05-21 23:16:00,84.635,84.64,84.619,84.62,200600000.0
2006-05-21 23:17:00,84.635,84.64,84.612,84.621,219500000.0
2006-05-21 23:18:00,84.62,84.642,84.62,84.642,273599998.0
2006-05-21 23:19:00,84.645,84.645,84.616,84.624,208100000.0
2006-05-21 23:20:00,84.627,84.645,84.611,84.633,276400003.0
2006-05-21 23:21:00,84.635,84.645,84.622,84.623,175599998.0
2006-05-21 23:22:00,84.627,84.64,84.611,84.635,188000003.0
2006-05-21 23:23:00,84.64,84.64,84.596,84.596,141000001.0
2006-05-21 23:24:00,84.635,84.645,84.609,84.634,133400002.0
2006-05-21 23:25:00,84.62,84.64,84.616,84.638,138400000.0
2006-05-21 23:26:00,84.611,84.64,84.6,84.625,267299999.0
2006-05-21 23:27:00,84.635,84.64,84.619,84.628,174899996.0
2006-05-21 23:28:00,84.625,84.64,84.618,84.633,122200002.0
2006-05-21 23:29:00,84.633,84.64,84.613,84.619,202299999.0
2006-05-21 23:30:00,84.635,84.635,84.606,84.606,221200001.0
2006-05-21 23:31:00,84.617,84.64,84.606,84.62,215399997.0
2006-05-21 23:32:00,84.63,84.64,84.614,84.64,196600000.0
2006-05-21 23:33:00,84.64,84.64,84.612,84.627,134399998.0
2006-05-21 23:34:00,84.62,84.645,84.608,84.616,368399997.0
2006-05-21 23:35:00,84.62,84.64,84.617,84.632,271000003.0
2006-05-21 23:36:00,84.635,84.64,84.611,84.611,240800000.0
2006-05-21 23:37:00,84.642,84.642,84.606,84.627,102300000.0
2006-05-21 23:38:00,84.614,84.645,84.614,84.633,156300000.0
2006-05-21 23:39:00,84.64,84.64,84.556,84.612,173999999.0
2006-05-21 23:40:00,84.617,84.643,84.617,84.64,207300000.0
2006-05-21 23:41:00,84.64,84.64,84.611,84.615,227700000.0
2006-05-21 23:42:00,84.621,84.643,84.614,84.635,230400001.0
2006-05-21 23:43:00,84.627,84.64,84.604,84.625,270300002.0
2006-05-21 23:44:00,84.628,84.64,84.62,84.635,96499999.0
2006-05-21 23:45:00,84.632,84.64,84.612,84.615,236099999.0
2006-05-21 23:46:00,84.637,84.64,84.609,84.619,135000002.0
2006-05-21 23:47:00,84.635,84.64,84.614,84.615,104500001.0
2006-05-21 23:48:00,84.635,84.64,84.62,84.628,74600000.0
2006-05-21 23:49:00,84.627,84.64,84.608,84.619,127799996.0
2006-05-21 23:50:00,84.63,84.64,84.612,84.622,187000001.0
2006-05-21 23:51:00,84.594,84.638,84.594,84.635,177899999.0
2006-05-21 23:52:00,84.64,84.64,84.608,84.619,238100002.0
2006-05-21 23:53:00,84.615,84.637,84.595,84.637,202399997.0
2006-05-21 23:54:00,84.635,84.635,84.62,84.62,193500000.0
2006-05-21 23:55:00,84.628,84.64,84.616,84.635,208399999.0
2006-05-21 23:56:00,84.62,84.64,84.619,84.64,145400001.0
2006-05-21 23:57:00,84.635,84.64,84.62,84.62,75699998.0
2006-05-21 23:58:00,84.635,84.64,84.616,84.616,228400000.0
2006-05-21 23:59:00,84.637,84.64,84.611,84.611,282399994.0
2006-05-22 00:00:00,84.638,84.64,84.614,84.62,114599999.0
2006-05-22 00:01:00,84.635,84.64,84.613,84.627,229899996.0
2006-05-22 00:02:00,84.628,84.64,84.608,84.633,180299999.0
2006-05-22 00:03:00,84.606,84.64,84.606,84.64,276699998.0
2006-05-22 00:04:00,84.625,84.64,84.605,84.638,156700002.0
2006-05-22 00:05:00,84.635,84.64,84.62,84.62,194400000.0
2006-05-22 00:06:00,84.64,84.64,84.615,84.628,142500001.0
2006-05-22 00:07:00,84.635,84.64,84.608,84.627,148900000.0
2006-05-22 00:08:00,84.613,84.64,84.613,84.635,211200003.0
2006-05-22 00:09:00,84.619,84.638,84.609,84.638,222799996.0
2006-05-22 00:10:00,84.615,84.645,84.607,84.645,183999999.0
2006-05-22 00:11:00,84.627,84.64,84.616,84.633,195099999.0
2006-05-22 00:12:00,84.635,84.64,84.62,84.62,98199999.0
2006-05-22 00:13:00,84.621,84.645,84.618,84.64,266700004.0
2006-05-22 00:14:00,84.64,84.645,84.619,84.619,211600000.0
2006-05-22 00:15:00,84.62,84.64,84.61,84.625,179700002.0
2006-05-22 00:16:00,84.628,84.64,84.619,84.635,204299996.0
2006-05-22 00:17:00,84.64,84.64,84.62,84.62,140699999.0
2006-05-22 00:18:00,84.626,84.645,84.617,84.633,195200000.0
2006-05-22 00:19:00,84.62,84.64,84.62,84.635,116200000.0
2006-05-22 00:20:00,84.616,84.64,84.616,84.635,159400001.0
2006-05-22 00:21:00,84.612,84.64,84.612,84.635,147999999.0
2006-05-22 00:22:00,84.635,84.64,84.613,84.618,172700001.0
2006-05-22 00:23:00,84.62,84.64,84.618,84.64,219299997.0
2006-05-22 00:24:00,84.63,84.635,84.61,84.61,181199998.0
2006-05-22 00:25:00,84.632,84.635,84.611,84.618,76299999.0
2006-05-22 00:26:00,84.635,84.64,84.612,84.619,146500004.0
2006-05-22 00:27:00,84.64,84.643,84.621,84.629,145100000.0
2006-05-22 00:28:00,84.618,84.64,84.61,84.63,232300003.0
2006-05-22 00:29:00,84.632,84.64,84.611,84.628,100400000.0
2006-05-22 00:30:00,84.619,84.64,84.612,84.63,120900000.0
2006-05-22 00:31:00,84.635,84.638,84.619,84.621,244599999.0
2006-05-22 00:32:00,84.619,84.643,84.61,84.635,136799999.0
2006-05-22 00:33:00,84.635,84.645,84.615,84.622,197200000.0
2006-05-22 00:34:00,84.635,84.64,84.615,84.615,213900001.0
2006-05-22 00:35:00,84.616,84.64,84.616,84.635,135699999.0
2006-05-22 00:36:00,84.64,84.64,84.617,84.628,341000001.0
2006-05-22 00:37:00,84.61,84.638,84.61,84.63,141399999.0
2006-05-22 00:38:00,84.635,84.64,84.603,84.612,251900003.0
2006-05-22 00:39:00,84.612,84.635,84.612,84.635,98600001.0
2006-05-22 00:40:00,84.618,84.645,84.613,84.63,215099999.0
2006-05-22 00:41:00,84.627,84.64,84.617,84.638,159499999.0
2006-05-22 00:42:00,84.607,84.645,84.607,84.633,254999999.0
2006-05-22 00:43:00,84.632,84.64,84.594,84.625,148999999.0
2006-05-22 00:44:00,84.633,84.638,84.615,84.615,173599998.0
2006-05-22 00:45:00,84.622,84.64,84.615,84.635,179299999.0
2006-05-22 00:46:00,84.621,84.64,84.62,84.638,121799999.0
2006-05-22 00:47:00,84.615,84.635,84.615,84.635,53099999.0
2006-05-22 00:48:00,84.64,84.64,84.61,84.61,217400002.0
2006-05-22 00:49:00,84.622,84.64,84.616,84.64,165999999.0
2006-05-22 00:50:00,84.637,84.645,84.62,84.635,151700000.0
2006-05-22 00:51:00,84.616,84.64,84.613,84.62,303900001.0
2006-05-22 00:52:00,84.621,84.645,84.621,84.637,79500001.0
2006-05-22 00:53:00,84.635,84.64,84.619,84.628,208300000.0
2006-05-22 00:54:00,84.627,84.64,84.615,84.633,92199999.0
2006-05-22 00:55:00,84.622,84.645,84.617,84.635,260399997.0
2006-05-22 00:56:00,84.62,84.64,84.618,84.633,125499999.0
2006-05-22 00:57:00,84.637,84.64,84.62,84.62,207300003.0
2006-05-22 00:58:00,84.623,84.64,84.62,84.638,191600002.0
2006-05-22 00:59:00,84.628,84.64,84.617,84.635,187300002.0
2006-05-22 01:00:00,84.618,84.645,84.612,84.63,261599999.0
2006-05-22 01:01:00,84.617,84.64,84.604,84.64,175200003.0
2006-05-22 01:02:00,84.632,84.64,84.614,84.621,143100001.0
2006-05-22 01:03:00,84.619,84.638,84.604,84.63,186400001.0
2006-05-22 01:04:00,84.64,84.64,84.613,84.619,185900000.0
2006-05-22 01:05:00,84.578,84.578,84.423,84.431,109299999.0
2006-05-22 01:06:00,84.43,84.443,84.407,84.44,207300000.0
2006-05-22 01:07:00,84.425,84.439,84.41,84.432,181499995.0
2006-05-22 01:08:00,84.425,84.435,84.403,84.41,241100001.0
2006-05-22 01:09:00,84.427,84.439,84.413,84.422,240099998.0
2006-05-22 01:10:00,84.437,84.454,84.428,84.438,123700000.0
2006-05-22 01:11:00,84.434,84.469,84.426,84.469,196199996.0
2006-05-22 01:12:00,84.474,84.483,84.455,84.472,117699998.0
2006-05-22 01:13:00,84.462,84.49,84.462,84.478,141000002.0
2006-05-22 01:14:00,84.472,84.482,84.453,84.46,218700003.0
2006-05-22 01:15:00,84.458,84.486,84.458,84.474,119700002.0
2006-05-22 01:16:00,84.463,84.486,84.458,84.474,139000000.0
2006-05-22 01:17:00,84.484,84.504,84.471,84.477,195500000.0
2006-05-22 01:18:00,84.471,84.505,84.471,84.498,158400001.0
2006-05-22 01:19:00,84.505,84.513,84.478,84.504,185899999.0
2006-05-22 01:20:00,84.495,84.533,84.495,84.525,171999998.0
2006-05-22 01:21:00,84.538,84.538,84.511,84.514,140899999.0
2006-05-22 01:22:00,84.523,84.531,84.492,84.492,139300000.0
2006-05-22 01:23:00,84.498,84.509,84.477,84.478,159300001.0
2006-05-22 01:24:00,84.497,84.508,84.478,84.483,229100000.0
2006-05-22 01:25:00,84.504,84.509,84.483,84.483,186599998.0
2006-05-22 01:26:00,84.508,84.526,84.479,84.509,283200001.0
2006-05-22 01:27:00,84.528,84.544,84.468,84.534,206300000.0
2006-05-22 01:28:00,84.51,84.533,84.505,84.517,204000001.0
2006-05-22 01:29:00,84.517,84.52,84.5,84.5,268699999.0
2006-05-22 01:30:00,84.515,84.518,84.485,84.485,266199994.0
2006-05-22 01:31:00,84.506,84.522,84.493,84.499,326699999.0
2006-05-22 01:32:00,84.504,84.51,84.474,84.475,200799997.0
2006-05-22 01:33:00,84.477,84.49,84.465,84.49,159700001.0
2006-05-22 01:34:00,84.47,84.501,84.44,84.478,143400001.0
2006-05-22 01:35:00,84.513,84.513,84.473,84.473,120800000.0
2006-05-22 01:36:00,84.488,84.506,84.481,84.495,158399995.0
2006-05-22 01:37:00,84.465,84.485,84.457,84.479,196500005.0
2006-05-22 01:38:00,84.466,84.472,84.435,84.452,196100001.0
2006-05-22 01:39:00,84.45,84.474,84.442,84.465,285399997.0
2006-05-22 01:40:00,84.464,84.48,84.435,84.447,234699999.0
2006-05-22 01:41:00,84.46,84.483,84.449,84.453,139999998.0
2006-05-22 01:42:00,84.475,84.475,84.436,84.436,149200000.0
2006-05-22 01:43:00,84.45,84.485,84.45,84.485,128600000.0
2006-05-22 01:44:00,84.461,84.487,84.458,84.482,223500001.0
2006-05-22 01:45:00,84.484,84.484,84.433,84.433,145399998.0
2006-05-22 01:46:00,84.447,84.472,84.447,84.454,157100000.0
2006-05-22 01:47:00,84.466,84.479,84.461,84.467,223199996.0
2006-05-22 01:48:00,84.434,84.462,84.434,84.462,188200002.0
2006-05-22 01:49:00,84.466,84.483,84.445,84.466,203199999.0
2006-05-22 01:50:00,84.459,84.485,84.45,84.477,240200005.0
2006-05-22 01:51:00,84.463,84.482,84.454,84.482,211000000.0
2006-05-22 01:52:00,84.486,84.499,84.472,84.473,295600000.0
2006-05-22 01:53:00,84.488,84.504,84.474,84.483,265700004.0
2006-05-22 01:54:00,84.493,84.511,84.475,84.477,174400002.0
2006-05-22 01:55:00,84.487,84.521,84.482,84.512,209499996.0
2006-05-22 01:56:00,84.495,84.502,84.476,84.48,85800000.0
2006-05-22 01:57:00,84.498,84.513,84.472,84.492,232599999.0
2006-05-22 01:58:00,84.49,84.49,84.465,84.469,158800001.0
2006-05-22 01:59:00,84.458,84.494,84.448,84.478,324199996.0
2006-05-22 02:00:00,84.481,84.481,84.451,84.454,127000002.0
2006-05-22 02:01:00,84.453,84.46,84.424,84.438,238599998.0
2006-05-22 02:02:00,84.459,84.461,84.416,84.416,183900001.0
2006-05-22 02:03:00,84.433,84.46,84.43,84.433,246100001.0
2006-05-22 02:04:00,84.427,84.437,84.4,84.42,214500000.0
2006-05-22 02:05:00,84.415,84.43,84.398,84.398,187400000.0
2006-05-22 02:06:00,84.401,84.414,84.389,84.391,175799998.0
2006-05-22 02:07:00,84.398,84.411,84.376,84.403,304799997.0
2006-05-22 02:08:00,84.404,84.421,84.389,84.396,159500001.0
2006-05-22 02:09:00,84.391,84.406,84.382,84.406,163599997.0
2006-05-22 02:10:00,84.401,84.426,84.385,84.412,194100003.0
2006-05-22 02:11:00,84.42,84.42,84.388,84.388,225799999.0
2006-05-22 02:12:00,84.387,84.42,84.387,84.415,305200000.0
2006-05-22 02:13:00,84.412,84.427,84.396,84.41,181300001.0
2006-05-22 02:14:00,84.426,84.446,84.417,84.435,264000004.0
2006-05-22 02:15:00,84.448,84.473,84.44,84.454,264199999.0
2006-05-22 02:16:00,84.449,84.468,84.432,84.462,200300003.0
2006-05-22 02:17:00,84.466,84.484,84.461,84.468,199099996.0
2006-05-22 02:18:00,84.488,84.5,84.469,84.472,235999996.0
2006-05-22 02:19:00,84.469,84.485,84.454,84.457,227000003.0
2006-05-22 02:20:00,84.471,84.484,84.459,84.462,127100001.0
2006-05-22 02:21:00,84.463,84.477,84.442,84.464,206900001.0
2006-05-22 02:22:00,84.443,84.46,84.439,84.455,106999999.0
2006-05-22 02:23:00,84.447,84.467,84.431,84.442,190400000.0
2006-05-22 02:24:00,84.431,84.444,84.414,84.415,89200001.0
2006-05-22 02:25:00,84.408,84.432,84.389,84.41,201900003.0
2006-05-22 02:26:00,84.41,84.435,84.405,84.411,114000000.0
2006-05-22 02:27:00,84.429,84.444,84.398,84.413,217699996.0
2006-05-22 02:28:00,84.4,84.42,84.397,84.419,202100001.0
2006-05-22 02:29:00,84.386,84.406,84.38,84.387,185200001.0
2006-05-22 02:30:00,84.397,84.41,84.366,84.393,204399999.0
2006-05-22 02:31:00,84.376,84.4,84.376,84.395,212800001.0
2006-05-22 02:32:00,84.382,84.406,84.381,84.396,219999998.0
2006-05-22 02:33:00,84.393,84.402,84.369,84.386,181900002.0
2006-05-22 02:34:00,84.394,84.394,84.367,84.371,166199998.0
2006-05-22 02:35:00,84.374,84.377,84.35,84.35,178999997.0
2006-05-22 02:36:00,84.368,84.368,84.345,84.345,184000002.0
2006-05-22 02:37:00,84.36,84.376,84.344,84.348,177600003.0
2006-05-22 02:38:00,84.374,84.374,84.348,84.352,298999999.0
2006-05-22 02:39:00,84.366,84.389,84.351,84.375,188100000.0
2006-05-22 02:40:00,84.391,84.396,84.378,84.384,170599998.0
2006-05-22 02:41:00,84.375,84.39,84.358,84.388,236799999.0
2006-05-22 02:42:00,84.369,84.39,84.36,84.38,225699998.0
2006-05-22 02:43:00,84.385,84.388,84.357,84.371,225199999.0
2006-05-22 02:44:00,84.377,84.39,84.364,84.382,199699999.0
2006-05-22 02:45:00,84.366,84.39,84.361,84.38,197000002.0
2006-05-22 02:46:00,84.376,84.39,84.356,84.383,183599997.0
2006-05-22 02:47:00,84.377,84.407,84.377,84.395,265600005.0
2006-05-22 02:48:00,84.379,84.397,84.377,84.393,209899998.0
2006-05-22 02:49:00,84.385,84.39,84.369,84.37,213699996.0
2006-05-22 02:50:00,84.386,84.398,84.367,84.383,188600000.0
2006-05-22 02:51:00,84.385,84.385,84.364,84.37,175300002.0
2006-05-22 02:52:00,84.351,84.376,84.333,84.352,225200003.0
2006-05-22 02:53:00,84.345,84.359,84.334,84.349,306199996.0
2006-05-22 02:54:00,84.346,84.367,84.331,84.334,191300001.0
2006-05-22 02:55:00,84.341,84.37,84.333,84.37,197700001.0
2006-05-22 02:56:00,84.362,84.381,84.347,84.371,336700000.0
2006-05-22 02:57:00,84.378,84.378,84.339,84.354,316600005.0
2006-05-22 02:58:00,84.335,84.359,84.327,84.337,167599999.0
2006-05-22 02:59:00,84.342,84.381,84.329,84.361,136900001.0
2006-05-22 03:00:00,84.388,84.4,84.369,84.382,239799998.0
2006-05-22 03:01:00,84.38,84.38,84.355,84.359,202200000.0
2006-05-22 03:02:00,84.37,84.37,84.347,84.347,103400000.0
2006-05-22 03:03:00,84.353,84.356,84.327,84.342,181199999.0
2006-05-22 03:04:00,84.357,84.365,84.331,84.349,92800000.0
2006-05-22 03:05:00,84.361,84.361,84.326,84.326,99199999.0
2006-05-22 03:06:00,84.33,84.351,84.32,84.323,194499999.0
2006-05-22 03:07:00,84.344,84.356,84.331,84.338,132800002.0
2006-05-22 03:08:00,84.362,84.377,84.346,84.364,297500001.0
2006-05-22 03:09:00,84.37,84.397,84.354,84.366,249900002.0
2006-05-22 03:10:00,84.376,84.376,84.339,84.35,145000000.0
2006-05-22 03:11:00,84.36,84.374,84.344,84.358,180899998.0
2006-05-22 03:12:00,84.369,84.394,84.343,84.367,342100000.0
2006-05-22 03:13:00,84.369,84.396,84.366,84.382,163400002.0
2006-05-22 03:14:00,84.39,84.39,84.349,84.349,262299997.0
2006-05-22 03:15:00,84.363,84.363,84.336,84.349,170099996.0
2006-05-22 03:16:00,84.348,84.368,84.333,84.348,236500000.0
2006-05-22 03:17:00,84.343,84.391,84.343,84.385,180299999.0
2006-05-22 03:18:00,84.391,84.391,84.349,84.361,256999993.0
2006-05-22 03:19:00,84.36,84.371,84.342,84.344,127899999.0
2006-05-22 03:20:00,84.374,84.393,84.367,84.368,363399999.0
2006-05-22 03:21:00,84.411,84.441,84.395,84.412,211200001.0
2006-05-22 03:22:00,84.423,84.432,84.413,84.425,171999998.0
2006-05-22 03:23:00,84.42,84.42,84.39,84.393,186999998.0
2006-05-22 03:24:00,84.394,84.406,84.379,84.382,122400000.0
2006-05-22 03:25:00,84.412,84.412,84.389,84.389,230000001.0
2006-05-22 03:26:00,84.38,84.411,84.38,84.4,229600000.0
2006-05-22 03:27:00,84.409,84.419,84.397,84.397,176300003.0
2006-05-22 03:28:00,84.408,84.418,84.39,84.39,200699996.0
2006-05-22 03:29:00,84.405,84.411,84.379,84.379,255600004.0
2006-05-22 03:30:00,84.402,84.402,84.371,84.374,262199999.0
2006-05-22 03:31:00,84.374,84.398,84.364,84.398,169599998.0
2006-05-22 03:32:00,84.396,84.401,84.375,84.384,201100000.0
2006-05-22 03:33:00,84.36,84.411,84.36,84.411,193099999.0
2006-05-22 03:34:00,84.409,84.409,84.354,84.381,184699998.0
2006-05-22 03:35:00,84.379,84.387,84.359,84.361,167200001.0
2006-05-22 03:36:00,84.362,84.362,84.334,84.345,231699996.0
2006-05-22 03:37:00,84.364,84.377,84.335,84.377,151700001.0
2006-05-22 03:38:00,84.364,84.364,84.334,84.344,74900000.0
2006-05-22 03:39:00,84.328,84.369,84.328,84.369,209500001.0
2006-05-22 03:40:00,84.371,84.375,84.345,84.359,316299998.0
2006-05-22 03:41:00,84.372,84.391,84.358,84.369,193200001.0
2006-05-22 03:42:00,84.369,84.406,84.366,84.38,236000001.0
2006-05-22 03:43:00,84.381,84.41,84.349,84.38,144400000.0
2006-05-22 03:44:00,84.405,84.421,84.396,84.4,196399997.0
2006-05-22 03:45:00,84.404,84.416,84.396,84.412,128900000.0
2006-05-22 03:46:00,84.413,84.441,84.392,84.421,248100004.0
2006-05-22 03:47:00,84.444,84.444,84.407,84.422,118600000.0
2006-05-22 03:48:00,84.436,84.45,84.429,84.433,57099999.0
2006-05-22 03:49:00,84.455,84.463,84.44,84.453,146100000.0
2006-05-22 03:50:00,84.445,84.46,84.42,84.446,207500002.0
2006-05-22 03:51:00,84.431,84.455,84.417,84.445,177599999.0
2006-05-22 03:52:00,84.411,84.44,84.411,84.435,117700000.0
2006-05-22 03:53:00,84.419,84.436,84.393,84.405,131899999.0
2006-05-22 03:54:00,84.42,84.441,84.41,84.415,117200002.0
2006-05-22 03:55:00,84.424,84.453,84.424,84.452,108599997.0
2006-05-22 03:56:00,84.428,84.453,84.426,84.445,290399996.0
2006-05-22 03:57:00,84.423,84.45,84.423,84.445,153299998.0
2006-05-22 03:58:00,84.418,84.455,84.418,84.455,193900000.0
2006-05-22 03:59:00,84.445,84.465,84.437,84.465,191299999.0
2006-05-22 04:00:00,84.452,84.473,84.434,84.473,222299996.0
2006-05-22 04:01:00,84.464,84.48,84.46,84.475,237499998.0
2006-05-22 04:02:00,84.451,84.477,84.451,84.471,98300002.0
2006-05-22 04:03:00,84.488,84.488,84.469,84.469,73500000.0
2006-05-22 04:04:00,84.482,84.487,84.455,84.473,152200000.0
2006-05-22 04:05:00,84.471,84.486,84.463,84.486,143300000.0
2006-05-22 04:06:00,84.48,84.482,84.452,84.464,209299998.0
2006-05-22 04:07:00,84.458,84.491,84.454,84.474,234400000.0
2006-05-22 04:08:00,84.48,84.482,84.452,84.452,178200000.0
2006-05-22 04:09:00,84.454,84.472,84.446,84.472,88999999.0
2006-05-22 04:10:00,84.478,84.478,84.449,84.457,137899999.0
2006-05-22 04:11:00,84.468,84.47,84.432,84.432,219600001.0
2006-05-22 04:12:00,84.427,84.449,84.421,84.447,220999998.0
2006-05-22 04:13:00,84.441,84.441,84.399,84.414,407600000.0
2006-05-22 04:14:00,84.425,84.445,84.413,84.424,222699997.0
2006-05-22 04:15:00,84.42,84.439,84.401,84.411,209699996.0
2006-05-22 04:16:00,84.433,84.444,84.417,84.417,235600000.0
2006-05-22 04:17:00,84.404,84.44,84.404,84.427,159800000.0
2006-05-22 04:18:00,84.438,84.448,84.417,84.422,88900000.0
2006-05-22 04:19:00,84.429,84.454,84.429,84.446,221700002.0
2006-05-22 04:20:00,84.45,84.47,84.435,84.455,93100001.0
2006-05-22 04:21:00,84.464,84.474,84.447,84.474,131699997.0
2006-05-22 04:22:00,84.478,84.49,84.465,84.471,139500000.0
2006-05-22 04:23:00,84.491,84.514,84.474,84.48,312000000.0
2006-05-22 04:24:00,84.494,84.544,84.477,84.528,76000000.0
2006-05-22 04:25:00,84.532,84.542,84.507,84.536,189000000.0
2006-05-22 04:26:00,84.519,84.519,84.491,84.491,93900000.0
2006-05-22 04:27:00,84.515,84.515,84.482,84.494,149900000.0
2006-05-22 04:28:00,84.497,84.52,84.497,84.52,102400000.0
2006-05-22 04:29:00,84.502,84.538,84.502,84.523,190700003.0
2006-05-22 04:30:00,84.527,84.529,84.497,84.497,232400001.0
2006-05-22 04:31:00,84.507,84.507,84.452,84.452,167899999.0
2006-05-22 04:32:00,84.472,84.486,84.447,84.48,285499997.0
2006-05-22 04:33:00,84.487,84.495,84.461,84.461,310600002.0
2006-05-22 04:34:00,84.456,84.477,84.432,84.449,159599999.0
2006-05-22 04:35:00,84.461,84.477,84.452,84.454,139999999.0
2006-05-22 04:36:00,84.466,84.473,84.446,84.457,248600004.0
2006-05-22 04:37:00,84.461,84.478,84.442,84.457,152499999.0
2006-05-22 04:38:00,84.484,84.493,84.469,84.491,146400001.0
2006-05-22 04:39:00,84.464,84.486,84.461,84.476,88900002.0
2006-05-22 04:40:00,84.473,84.479,84.457,84.463,202599997.0
2006-05-22 04:41:00,84.457,84.47,84.445,84.451,171299999.0
2006-05-22 04:42:00,84.461,84.475,84.447,84.467,156599997.0
2006-05-22 04:43:00,84.469,84.477,84.45,84.45,146199997.0
2006-05-22 04:44:00,84.462,84.469,84.442,84.453,176899997.0
2006-05-22 04:45:00,84.441,84.471,84.441,84.462,227699998.0
2006-05-22 04:46:00,84.457,84.46,84.436,84.447,126300001.0
2006-05-22 04:47:00,84.455,84.46,84.434,84.448,232699999.0
2006-05-22 04:48:00,84.447,84.471,84.441,84.46,203900000.0
2006-05-22 04:49:00,84.434,84.47,84.434,84.47,93900000.0
2006-05-22 04:50:00,84.462,84.47,84.444,84.463,168099995.0
2006-05-22 04:51:00,84.462,84.462,84.426,84.441,234200000.0
2006-05-22 04:52:00,84.444,84.456,84.434,84.454,119500001.0
2006-05-22 04:53:00,84.455,84.459,84.425,84.431,267199998.0
2006-05-22 04:54:00,84.446,84.455,84.422,84.439,373199992.0
2006-05-22 04:55:00,84.448,84.452,84.429,84.429,151600002.0
2006-05-22 04:56:00,84.443,84.464,84.443,84.46,158300003.0
2006-05-22 04:57:00,84.449,84.474,84.448,84.468,194099999.0
2006-05-22 04:58:00,84.459,84.471,84.442,84.46,184200003.0
2006-05-22 04:59:00,84.452,84.47,84.45,84.465,185800004.0
2006-05-22 05:00:00,84.451,84.466,84.436,84.466,132600001.0
2006-05-22 05:01:00,84.457,84.457,84.419,84.419,65300001.0
2006-05-22 05:02:00,84.452,84.458,84.437,84.44,206500000.0
2006-05-22 05:03:00,84.454,84.461,84.436,84.461,155500004.0
2006-05-22 05:04:00,84.438,84.463,84.436,84.447,179799998.0
2006-05-22 05:05:00,84.441,84.463,84.416,84.448,225300001.0
2006-05-22 05:06:00,84.435,84.46,84.43,84.45,189100002.0
2006-05-22 05:07:00,84.462,84.462,84.421,84.421,249099996.0
2006-05-22 05:08:00,84.457,84.505,84.439,84.447,179799999.0
2006-05-22 05:09:00,84.402,84.427,84.374,84.427,247000000.0
2006-05-22 05:10:00,84.435,84.437,84.365,84.366,221499997.0
2006-05-22 05:11:00,84.372,84.411,84.357,84.387,242599998.0
2006-05-22 05:12:00,84.392,84.409,84.359,84.373,160500001.0
2006-05-22 05:13:00,84.329,84.351,84.316,84.345,138500001.0
2006-05-22 05:14:00,84.351,84.388,84.34,84.364,254899999.0
2006-05-22 05:15:00,84.378,84.403,84.366,84.381,242500001.0
2006-05-22 05:16:00,84.388,84.419,84.369,84.404,270300003.0
2006-05-22 05:17:00,84.388,84.42,84.388,84.413,224899999.0
2006-05-22 05:18:00,84.407,84.418,84.376,84.376,160600000.0
2006-05-22 05:19:00,84.352,84.373,84.335,84.353,118500003.0
2006-05-22 05:20:00,84.365,84.371,84.345,84.345,238299997.0
2006-05-22 05:21:00,84.373,84.388,84.356,84.372,239300000.0
2006-05-22 05:22:00,84.368,84.384,84.344,84.384,301899999.0
2006-05-22 05:23:00,84.4,84.418,84.385,84.385,113599999.0
2006-05-22 05:24:00,84.387,84.41,84.383,84.41,115400000.0
2006-05-22 05:25:00,84.385,84.407,84.379,84.4,261099998.0
2006-05-22 05:26:00,84.399,84.403,84.377,84.379,109899999.0
2006-05-22 05:27:00,84.4,84.432,84.385,84.411,184299998.0
2006-05-22 05:28:00,84.418,84.44,84.399,84.427,196899999.0
2006-05-22 05:29:00,84.399,84.42,84.383,84.42,126000000.0
2006-05-22 05:30:00,84.432,84.435,84.397,84.402,209500000.0
2006-05-22 05:31:00,84.4,84.414,84.374,84.374,232799999.0
2006-05-22 05:32:00,84.382,84.408,84.382,84.4,139900001.0
2006-05-22 05:33:00,84.381,84.395,84.368,84.381,250299999.0
2006-05-22 05:34:00,84.346,84.365,84.322,84.344,160300000.0
2006-05-22 05:35:00,84.341,84.355,84.33,84.334,231800001.0
2006-05-22 05:36:00,84.341,84.348,84.316,84.316,213399998.0
2006-05-22 05:37:00,84.337,84.346,84.313,84.324,267199999.0
2006-05-22 05:38:00,84.343,84.355,84.322,84.339,274300000.0
2006-05-22 05:39:00,84.339,84.352,84.323,84.336,113800001.0
2006-05-22 05:40:00,84.345,84.348,84.318,84.327,126800001.0
2006-05-22 05:41:00,84.335,84.335,84.303,84.303,352999998.0
2006-05-22 05:42:00,84.327,84.342,84.314,84.314,125699998.0
2006-05-22 05:43:00,84.33,84.343,84.315,84.323,97800000.0
2006-05-22 05:44:00,84.307,84.329,84.289,84.322,127600000.0
2006-05-22 05:45:00,84.304,84.321,84.295,84.32,171399998.0
2006-05-22 05:46:00,84.289,84.32,84.289,84.32,201300001.0
2006-05-22 05:47:00,84.297,84.316,84.29,84.31,201000000.0
2006-05-22 05:48:00,84.303,84.303,84.277,84.282,200199995.0
2006-05-22 05:49:00,84.284,84.31,84.279,84.298,268200001.0
2006-05-22 05:50:00,84.307,84.328,84.305,84.323,172699998.0
2006-05-22 05:51:00,84.323,84.331,84.3,84.318,178400002.0
2006-05-22 05:52:00,84.312,84.348,84.312,84.343,203400000.0
2006-05-22 05:53:00,84.32,84.34,84.301,84.32,150399998.0
2006-05-22 05:54:00,84.325,84.349,84.308,84.327,292800002.0
2006-05-22 05:55:00,84.338,84.353,84.322,84.342,173200000.0
2006-05-22 05:56:00,84.34,84.354,84.33,84.342,142800000.0
2006-05-22 05:57:00,84.35,84.358,84.329,84.348,166300001.0
2006-05-22 05:58:00,84.346,84.353,84.324,84.324,161300000.0
2006-05-22 05:59:00,84.322,84.322,84.29,84.29,167499999.0
2006-05-22 06:00:00,84.304,84.317,84.285,84.285,268999997.0
2006-05-22 06:01:00,84.31,84.31,84.286,84.29,216399997.0
2006-05-22 06:02:00,84.281,84.308,84.281,84.298,170000003.0
2006-05-22 06:03:00,84.272,84.303,84.272,84.293,228299999.0
2006-05-22 06:04:00,84.275,84.301,84.272,84.301,251000001.0
2006-05-22 06:05:00,84.31,84.325,84.298,84.301,268400002.0
2006-05-22 06:06:00,84.307,84.314,84.28,84.3,196799999.0
2006-05-22 06:07:00,84.284,84.3,84.277,84.292,207199996.0
2006-05-22 06:08:00,84.292,84.292,84.258,84.282,146000002.0
2006-05-22 06:09:00,84.257,84.291,84.256,84.285,173300001.0
2006-05-22 06:10:00,84.277,84.298,84.273,84.293,155199999.0
2006-05-22 06:11:00,84.274,84.292,84.262,84.282,145799999.0
2006-05-22 06:12:00,84.27,84.294,84.268,84.288,127400000.0
2006-05-22 06:13:00,84.271,84.295,84.263,84.295,146499999.0
2006-05-22 06:14:00,84.287,84.313,84.283,84.3,127000000.0
2006-05-22 06:15:00,84.308,84.322,84.293,84.304,139700000.0
2006-05-22 06:16:00,84.325,84.352,84.31,84.326,198499995.0
2006-05-22 06:17:00,84.328,84.35,84.316,84.323,193799999.0
2006-05-22 06:18:00,84.301,84.315,84.278,84.294,237100002.0
2006-05-22 06:19:00,84.289,84.303,84.272,84.277,82900000.0
2006-05-22 06:20:00,84.305,84.317,84.287,84.288,217999998.0
2006-05-22 06:21:00,84.276,84.306,84.272,84.306,111700000.0
2006-05-22 06:22:00,84.308,84.308,84.263,84.271,294799995.0
2006-05-22 06:23:00,84.265,84.292,84.264,84.292,282299996.0
2006-05-22 06:24:00,84.286,84.31,84.284,84.303,222999997.0
2006-05-22 06:25:00,84.288,84.309,84.27,84.277,243500001.0
2006-05-22 06:26:00,84.253,84.254,84.231,84.235,132700001.0
2006-05-22 06:27:00,84.261,84.271,84.235,84.235,132799999.0
2006-05-22 06:28:00,84.23,84.24,84.221,84.24,134800000.0
2006-05-22 06:29:00,84.221,84.253,84.196,84.253,82299999.0
2006-05-22 06:30:00,84.262,84.293,84.262,84.292,123000000.0
2006-05-22 06:31:00,84.292,84.297,84.26,84.264,143200001.0
2006-05-22 06:32:00,84.263,84.288,84.254,84.278,187799999.0
2006-05-22 06:33:00,84.284,84.306,84.263,84.285,337599996.0
2006-05-22 06:34:00,84.319,84.332,84.287,84.307,237099999.0
2006-05-22 06:35:00,84.307,84.313,84.283,84.294,130299997.0
2006-05-22 06:36:00,84.271,84.302,84.269,84.298,240900007.0
2006-05-22 06:37:00,84.279,84.301,84.278,84.301,133300000.0
2006-05-22 06:38:00,84.309,84.327,84.302,84.305,310099995.0
2006-05-22 06:39:00,84.302,84.32,84.281,84.303,156999999.0
2006-05-22 06:40:00,84.304,84.328,84.297,84.313,251899994.0
2006-05-22 06:41:00,84.298,84.326,84.298,84.326,158399997.0
2006-05-22 06:42:00,84.322,84.33,84.299,84.305,266100002.0
2006-05-22 06:43:00,84.318,84.322,84.3,84.302,272099997.0
2006-05-22 06:44:00,84.298,84.321,84.277,84.289,171700001.0
2006-05-22 06:45:00,84.26,84.283,84.258,84.275,100799999.0
2006-05-22 06:46:00,84.275,84.275,84.241,84.241,197800006.0
2006-05-22 06:47:00,84.256,84.27,84.239,84.262,288299999.0
2006-05-22 06:48:00,84.25,84.294,84.25,84.275,271600000.0
2006-05-22 06:49:00,84.255,84.285,84.254,84.277,189999998.0
2006-05-22 06:50:00,84.256,84.286,84.256,84.271,95400000.0
2006-05-22 06:51:00,84.268,84.268,84.245,84.248,208400000.0
2006-05-22 06:52:00,84.254,84.267,84.236,84.255,122200002.0
2006-05-22 06:53:00,84.252,84.252,84.216,84.219,217200001.0
2006-05-22 06:54:00,84.226,84.237,84.209,84.23,199999999.0
2006-05-22 06:55:00,84.217,84.243,84.217,84.238,88899998.0
2006-05-22 06:56:00,84.225,84.248,84.222,84.243,279599996.0
2006-05-22 06:57:00,84.229,84.263,84.229,84.26,146900002.0
2006-05-22 06:58:00,84.259,84.293,84.259,84.27,95200000.0
2006-05-22 06:59:00,84.287,84.287,84.256,84.264,207499997.0
2006-05-22 07:00:00,84.261,84.275,84.243,84.261,171700003.0
2006-05-22 07:01:00,84.248,84.267,84.248,84.263,128199996.0
2006-05-22 07:02:00,84.248,84.263,84.241,84.253,206599999.0
2006-05-22 07:03:00,84.243,84.243,84.212,84.215,110800000.0
2006-05-22 07:04:00,84.222,84.235,84.2,84.215,135100000.0
2006-05-22 07:05:00,84.215,84.231,84.2,84.214,169500002.0
2006-05-22 07:06:00,84.233,84.243,84.22,84.227,118100000.0
2006-05-22 07:07:00,84.252,84.259,84.213,84.235,210899999.0
2006-05-22 07:08:00,84.241,84.252,84.22,84.22,130499999.0
2006-05-22 07:09:00,84.228,84.243,84.208,84.228,165000000.0
2006-05-22 07:10:00,84.242,84.256,84.224,84.243,174600001.0
2006-05-22 07:11:00,84.229,84.246,84.224,84.238,171499999.0
2006-05-22 07:12:00,84.237,84.245,84.22,84.231,178099999.0
2006-05-22 07:13:00,84.219,84.237,84.21,84.234,188800000.0
2006-05-22 07:14:00,84.216,84.233,84.208,84.23,241399999.0
2006-05-22 07:15:00,84.195,84.219,84.193,84.208,200900002.0
2006-05-22 07:16:00,84.194,84.228,84.189,84.223,276099998.0
2006-05-22 07:17:00,84.22,84.232,84.206,84.215,225199996.0
2006-05-22 07:18:00,84.223,84.237,84.193,84.206,172200000.0
2006-05-22 07:19:00,84.209,84.217,84.174,84.201,222600000.0
2006-05-22 07:20:00,84.22,84.233,84.206,84.211,133400001.0
2006-05-22 07:21:00,84.221,84.231,84.202,84.202,217800001.0
2006-05-22 07:22:00,84.203,84.226,84.195,84.226,159100003.0
2006-05-22 07:23:00,84.201,84.225,84.197,84.219,188599999.0
2006-05-22 07:24:00,84.213,84.24,84.196,84.24,145400000.0
2006-05-22 07:25:00,84.218,84.245,84.218,84.245,241899994.0
2006-05-22 07:26:00,84.241,84.265,84.227,84.253,220400000.0
2006-05-22 07:27:00,84.252,84.256,84.23,84.256,147000000.0
2006-05-22 07:28:00,84.26,84.275,84.248,84.253,244100003.0
2006-05-22 07:29:00,84.269,84.29,84.26,84.29,149499996.0
2006-05-22 07:30:00,84.287,84.287,84.258,84.258,68500001.0
2006-05-22 07:31:00,84.273,84.302,84.255,84.284,254299995.0
2006-05-22 07:32:00,84.317,84.336,84.301,84.31,183500003.0
2006-05-22 07:33:00,84.294,84.312,84.281,84.296,317700002.0
2006-05-22 07:34:00,84.287,84.299,84.275,84.297,177999999.0
2006-05-22 07:35:00,84.281,84.317,84.277,84.312,305399999.0
2006-05-22 07:36:00,84.307,84.319,84.289,84.311,298699996.0
2006-05-22 07:37:00,84.313,84.313,84.283,84.293,171899998.0
2006-05-22 07:38:00,84.289,84.295,84.269,84.274,122800001.0
2006-05-22 07:39:00,84.29,84.3,84.27,84.293,150099996.0
2006-05-22 07:40:00,84.298,84.31,84.277,84.298,220399999.0
2006-05-22 07:41:00,84.283,84.297,84.26,84.27,127500002.0
2006-05-22 07:42:00,84.251,84.275,84.251,84.265,149400002.0
2006-05-22 07:43:00,84.27,84.27,84.244,84.25,181500003.0
2006-05-22 07:44:00,84.275,84.295,84.261,84.283,98900000.0
2006-05-22 07:45:00,84.32,84.379,84.32,84.373,186200002.0
2006-05-22 07:46:00,84.356,84.412,84.328,84.395,139600001.0
2006-05-22 07:47:00,84.39,84.408,84.368,84.4,271599997.0
2006-05-22 07:48:00,84.398,84.398,84.374,84.381,196600000.0
2006-05-22 07:49:00,84.393,84.395,84.37,84.37,193600002.0
2006-05-22 07:50:00,84.348,84.38,84.322,84.357,295900004.0
2006-05-22 07:51:00,84.387,84.387,84.342,84.375,181799997.0
2006-05-22 07:52:00,84.385,84.414,84.364,84.364,152200000.0
2006-05-22 07:53:00,84.403,84.409,84.364,84.383,208400001.0
2006-05-22 07:54:00,84.364,84.378,84.346,84.358,189000000.0
2006-05-22 07:55:00,84.36,84.387,84.358,84.387,240099998.0
2006-05-22 07:56:00,84.384,84.386,84.352,84.363,106000000.0
2006-05-22 07:57:00,84.345,84.365,84.335,84.357,189799999.0
2006-05-22 07:58:00,84.362,84.375,84.343,84.343,87800000.0
2006-05-22 07:59:00,84.338,84.371,84.322,84.354,170199996.0
2006-05-22 08:00:00,84.37,84.38,84.344,84.356,97700000.0
2006-05-22 08:01:00,84.363,84.364,84.335,84.335,116900000.0
2006-05-22 08:02:00,84.342,84.383,84.342,84.383,163199999.0
2006-05-22 08:03:00,84.363,84.379,84.355,84.372,142499999.0
2006-05-22 08:04:00,84.345,84.388,84.344,84.388,145199999.0
2006-05-22 08:05:00,84.388,84.426,84.388,84.41,257599997.0
2006-05-22 08:06:00,84.399,84.425,84.395,84.408,100100000.0
2006-05-22 08:07:00,84.407,84.41,84.362,84.362,282899996.0
2006-05-22 08:08:00,84.384,84.413,84.384,84.409,132399998.0
2006-05-22 08:09:00,84.383,84.412,84.382,84.396,196700001.0
2006-05-22 08:10:00,84.396,84.411,84.367,84.385,168600001.0
2006-05-22 08:11:00,84.374,84.411,84.374,84.396,226999999.0
2006-05-22 08:12:00,84.374,84.395,84.367,84.391,204900000.0
2006-05-22 08:13:00,84.38,84.393,84.373,84.387,297900002.0
2006-05-22 08:14:00,84.364,84.384,84.348,84.359,243199995.0
2006-05-22 08:15:00,84.36,84.412,84.348,84.392,277800003.0
2006-05-22 08:16:00,84.387,84.414,84.382,84.414,160999998.0
2006-05-22 08:17:00,84.42,84.42,84.367,84.372,167599999.0
2006-05-22 08:18:00,84.399,84.399,84.364,84.364,154999999.0
2006-05-22 08:19:00,84.364,84.385,84.349,84.362,189999999.0
2006-05-22 08:20:00,84.355,84.386,84.354,84.373,207000000.0
2006-05-22 08:21:00,84.372,84.385,84.351,84.351,276299999.0
2006-05-22 08:22:00,84.382,84.387,84.34,84.34,219799996.0
2006-05-22 08:23:00,84.347,84.365,84.329,84.335,151200000.0
2006-05-22 08:24:00,84.322,84.374,84.318,84.354,172200000.0
2006-05-22 08:25:00,84.323,84.377,84.305,84.362,147300000.0
2006-05-22 08:26:00,84.388,84.433,84.384,84.413,158900000.0
2006-05-22 08:27:00,84.411,84.449,84.409,84.427,236000003.0
2006-05-22 08:28:00,84.422,84.427,84.393,84.408,205200003.0
2006-05-22 08:29:00,84.408,84.443,84.402,84.443,198399997.0
2006-05-22 08:30:00,84.446,84.46,84.422,84.422,247100004.0
2006-05-22 08:31:00,84.418,84.418,84.388,84.391,187400000.0
2006-05-22 08:32:00,84.4,84.406,84.381,84.382,181800000.0
2006-05-22 08:33:00,84.424,84.445,84.403,84.43,329500003.0
2006-05-22 08:34:00,84.436,84.446,84.416,84.417,227899998.0
2006-05-22 08:35:00,84.412,84.44,84.407,84.419,237800000.0
2006-05-22 08:36:00,84.401,84.42,84.368,84.389,199400002.0
2006-05-22 08:37:00,84.397,84.397,84.352,84.352,141700002.0
2006-05-22 08:38:00,84.369,84.378,84.344,84.363,195600000.0
2006-05-22 08:39:00,84.372,84.384,84.357,84.368,175799997.0
2006-05-22 08:40:00,84.367,84.386,84.364,84.377,198500001.0
2006-05-22 08:41:00,84.375,84.384,84.333,84.333,169699999.0
2006-05-22 08:42:00,84.351,84.365,84.34,84.362,85600000.0
2006-05-22 08:43:00,84.346,84.391,84.346,84.377,131399998.0
2006-05-22 08:44:00,84.387,84.402,84.366,84.376,279700003.0
2006-05-22 08:45:00,84.4,84.402,84.351,84.353,79699998.0
2006-05-22 08:46:00,84.31,84.335,84.308,84.32,188500003.0
2006-05-22 08:47:00,84.307,84.366,84.307,84.354,128600001.0
2006-05-22 08:48:00,84.358,84.385,84.352,84.353,202400000.0
2006-05-22 08:49:00,84.363,84.41,84.363,84.41,212999997.0
2006-05-22 08:50:00,84.405,84.405,84.364,84.374,137500000.0
2006-05-22 08:51:00,84.384,84.401,84.362,84.382,307700002.0
2006-05-22 08:52:00,84.357,84.389,84.35,84.37,302300003.0
2006-05-22 08:53:00,84.375,84.407,84.361,84.407,170200000.0
2006-05-22 08:54:00,84.396,84.398,84.361,84.372,253700000.0
2006-05-22 08:55:00,84.372,84.411,84.368,84.407,203900000.0
2006-05-22 08:56:00,84.403,84.437,84.387,84.416,131600001.0
2006-05-22 08:57:00,84.429,84.429,84.385,84.385,242199999.0
2006-05-22 08:58:00,84.374,84.403,84.358,84.378,235299999.0
2006-05-22 08:59:00,84.387,84.389,84.349,84.349,264699998.0
2006-05-22 09:00:00,84.328,84.353,84.321,84.333,270299997.0
2006-05-22 09:01:00,84.316,84.332,84.297,84.314,144100000.0
2006-05-22 09:02:00,84.327,84.332,84.308,84.309,155899999.0
2006-05-22 09:03:00,84.315,84.347,84.315,84.339,314200002.0
2006-05-22 09:04:00,84.34,84.342,84.291,84.291,273099995.0
2006-05-22 09:05:00,84.287,84.306,84.257,84.27,222699997.0
2006-05-22 09:06:00,84.259,84.278,84.254,84.273,209499998.0
2006-05-22 09:07:00,84.267,84.331,84.267,84.331,124900000.0
2006-05-22 09:08:00,84.342,84.357,84.313,84.32,138500000.0
2006-05-22 09:09:00,84.32,84.32,84.283,84.298,96599999.0
2006-05-22 09:10:00,84.3,84.321,84.29,84.31,85700000.0
2006-05-22 09:11:00,84.299,84.314,84.276,84.296,166500002.0
2006-05-22 09:12:00,84.302,84.302,84.27,84.27,273399999.0
2006-05-22 09:13:00,84.262,84.283,84.248,84.265,122599999.0
2006-05-22 09:14:00,84.265,84.296,84.265,84.282,192100000.0
2006-05-22 09:15:00,84.268,84.31,84.268,84.308,214599998.0
2006-05-22 09:16:00,84.297,84.318,84.292,84.298,242999998.0
2006-05-22 09:17:00,84.313,84.313,84.269,84.271,201500000.0
2006-05-22 09:18:00,84.243,84.278,84.239,84.268,135999998.0
2006-05-22 09:19:00,84.261,84.269,84.236,84.243,97800000.0
2006-05-22 09:20:00,84.279,84.281,84.253,84.263,166500001.0
2006-05-22 09:21:00,84.272,84.284,84.253,84.283,101300000.0
2006-05-22 09:22:00,84.31,84.332,84.301,84.316,193500000.0
2006-05-22 09:23:00,84.312,84.316,84.292,84.294,118799998.0
2006-05-22 09:24:00,84.279,84.3,84.257,84.293,172600000.0
2006-05-22 09:25:00,84.272,84.291,84.25,84.265,163900002.0
2006-05-22 09:26:00,84.271,84.289,84.257,84.262,242199997.0
2006-05-22 09:27:00,84.261,84.292,84.251,84.262,159500001.0
2006-05-22 09:28:00,84.244,84.28,84.244,84.273,106799998.0
2006-05-22 09:29:00,84.266,84.287,84.252,84.267,153700000.0
2006-05-22 09:30:00,84.291,84.298,84.266,84.266,144899998.0
2006-05-22 09:31:00,84.285,84.313,84.272,84.296,138199999.0
2006-05-22 09:32:00,84.319,84.332,84.306,84.311,209100003.0
2006-05-22 09:33:00,84.293,84.306,84.275,84.281,210600000.0
2006-05-22 09:34:00,84.284,84.323,84.25,84.297,325999994.0
2006-05-22 09:35:00,84.304,84.328,84.292,84.311,203900001.0
2006-05-22 09:36:00,84.318,84.328,84.294,84.307,222399995.0
2006-05-22 09:37:00,84.328,84.363,84.328,84.363,150500000.0
2006-05-22 09:38:00,84.37,84.381,84.355,84.36,195800001.0
2006-05-22 09:39:00,84.369,84.384,84.355,84.378,185700000.0
2006-05-22 09:40:00,84.336,84.361,84.336,84.359,232399997.0
2006-05-22 09:41:00,84.372,84.386,84.356,84.359,223999995.0
2006-05-22 09:42:00,84.35,84.39,84.35,84.39,123599998.0
2006-05-22 09:43:00,84.394,84.409,84.377,84.399,188299999.0
2006-05-22 09:44:00,84.404,84.415,84.372,84.407,290699993.0
2006-05-22 09:45:00,84.399,84.421,84.387,84.397,176899999.0
2006-05-22 09:46:00,84.4,84.424,84.368,84.368,227600001.0
2006-05-22 09:47:00,84.358,84.382,84.341,84.363,193200000.0
2006-05-22 09:48:00,84.361,84.376,84.352,84.368,175899999.0
2006-05-22 09:49:00,84.374,84.382,84.352,84.36,172000001.0
2006-05-22 09:50:00,84.358,84.401,84.355,84.382,299300001.0
2006-05-22 09:51:00,84.361,84.365,84.336,84.337,73800000.0
2006-05-22 09:52:00,84.36,84.366,84.335,84.336,305899997.0
2006-05-22 09:53:00,84.332,84.332,84.298,84.313,298999999.0
2006-05-22 09:54:00,84.323,84.347,84.323,84.34,187200001.0
2006-05-22 09:55:00,84.317,84.338,84.307,84.333,200999999.0
2006-05-22 09:56:00,84.331,84.35,84.32,84.33,186899999.0
2006-05-22 09:57:00,84.329,84.339,84.314,84.32,185300001.0
2006-05-22 09:58:00,84.342,84.348,84.309,84.309,232900002.0
2006-05-22 09:59:00,84.303,84.318,84.287,84.292,258400000.0
2006-05-22 10:00:00,84.295,84.313,84.28,84.29,81799999.0
2006-05-22 10:01:00,84.283,84.29,84.266,84.275,114300000.0
2006-05-22 10:02:00,84.235,84.262,84.209,84.225,224100000.0
2006-05-22 10:03:00,84.22,84.273,84.204,84.273,318699998.0
2006-05-22 10:04:00,84.263,84.293,84.248,84.27,219500004.0
2006-05-22 10:05:00,84.274,84.302,84.262,84.287,132399999.0
2006-05-22 10:06:00,84.306,84.388,84.295,84.366,303999999.0
2006-05-22 10:07:00,84.389,84.389,84.348,84.348,223999997.0
2006-05-22 10:08:00,84.348,84.363,84.336,84.356,88899999.0
2006-05-22 10:09:00,84.35,84.387,84.34,84.38,132099998.0
2006-05-22 10:10:00,84.385,84.406,84.379,84.394,177600003.0
2006-05-22 10:11:00,84.407,84.42,84.399,84.403,82100001.0
2006-05-22 10:12:00,84.402,84.41,84.385,84.393,101000001.0
2006-05-22 10:13:00,84.411,84.422,84.391,84.391,71500000.0
2006-05-22 10:14:00,84.402,84.402,84.375,84.376,240600001.0
2006-05-22 10:15:00,84.377,84.386,84.355,84.355,146599997.0
2006-05-22 10:16:00,84.352,84.362,84.334,84.336,143500001.0
2006-05-22 10:17:00,84.343,84.355,84.324,84.336,212299997.0
2006-05-22 10:18:00,84.348,84.374,84.345,84.366,131500001.0
2006-05-22 10:19:00,84.351,84.406,84.351,84.406,210200000.0
2006-05-22 10:20:00,84.402,84.402,84.384,84.384,92300001.0
2006-05-22 10:21:00,84.369,84.385,84.354,84.36,113100001.0
2006-05-22 10:22:00,84.358,84.376,84.342,84.355,266299996.0
2006-05-22 10:23:00,84.365,84.365,84.303,84.303,222000000.0
2006-05-22 10:24:00,84.325,84.325,84.289,84.289,215900001.0
2006-05-22 10:25:00,84.319,84.332,84.297,84.312,107799997.0
2006-05-22 10:26:00,84.297,84.33,84.297,84.32,101899999.0
2006-05-22 10:27:00,84.325,84.325,84.299,84.309,301600004.0
2006-05-22 10:28:00,84.297,84.311,84.286,84.305,165299998.0
2006-05-22 10:29:00,84.309,84.32,84.278,84.278,271899999.0
2006-05-22 10:30:00,84.27,84.29,84.264,84.282,220600001.0
2006-05-22 10:31:00,84.279,84.297,84.262,84.282,211699999.0
2006-05-22 10:32:00,84.261,84.279,84.247,84.259,202000001.0
2006-05-22 10:33:00,84.235,84.255,84.209,84.232,142899999.0
2006-05-22 10:34:00,84.226,84.242,84.213,84.213,143699999.0
2006-05-22 10:35:00,84.225,84.251,84.22,84.235,275299998.0
2006-05-22 10:36:00,84.224,84.257,84.224,84.237,225700003.0
2006-05-22 10:37:00,84.214,84.235,84.214,84.235,65700000.0
2006-05-22 10:38:00,84.229,84.229,84.187,84.187,275300003.0
2006-05-22 10:39:00,84.193,84.207,84.178,84.179,174499999.0
2006-05-22 10:40:00,84.195,84.196,84.171,84.174,231200001.0
2006-05-22 10:41:00,84.179,84.199,84.158,84.174,234499997.0
2006-05-22 10:42:00,84.178,84.18,84.159,84.16,204599999.0
2006-05-22 10:43:00,84.161,84.205,84.161,84.183,238700000.0
2006-05-22 10:44:00,84.166,84.204,84.164,84.185,372399998.0
2006-05-22 10:45:00,84.187,84.203,84.181,84.196,262399998.0
2006-05-22 10:46:00,84.188,84.212,84.188,84.212,133699997.0
2006-05-22 10:47:00,84.199,84.208,84.173,84.173,144900000.0
2006-05-22 10:48:00,84.196,84.2,84.172,84.184,199000002.0
2006-05-22 10:49:00,84.193,84.207,84.18,84.199,188800001.0
2006-05-22 10:50:00,84.19,84.201,84.155,84.182,117900001.0
2006-05-22 10:51:00,84.199,84.203,84.157,84.173,191500000.0
2006-05-22 10:52:00,84.195,84.238,84.182,84.209,316700001.0
2006-05-22 10:53:00,84.222,84.253,84.209,84.227,197099999.0
2006-05-22 10:54:00,84.205,84.221,84.198,84.221,107999998.0
2006-05-22 10:55:00,84.219,84.233,84.203,84.233,355199998.0
2006-05-22 10:56:00,84.223,84.237,84.206,84.223,179399999.0
2006-05-22 10:57:00,84.208,84.229,84.198,84.199,140899998.0
2006-05-22 10:58:00,84.211,84.238,84.199,84.211,228599999.0
2006-05-22 10:59:00,84.211,84.236,84.211,84.23,178300003.0
2006-05-22 11:00:00,84.223,84.239,84.189,84.224,286999997.0
2006-05-22 11:01:00,84.234,84.242,84.216,84.225,293299999.0
2006-05-22 11:02:00,84.242,84.251,84.224,84.234,128600001.0
2006-05-22 11:03:00,84.214,84.253,84.214,84.232,271499999.0
2006-05-22 11:04:00,84.216,84.244,84.216,84.234,145900002.0
2006-05-22 11:05:00,84.23,84.254,84.219,84.229,265500001.0
2006-05-22 11:06:00,84.221,84.249,84.209,84.212,112599999.0
2006-05-22 11:07:00,84.192,84.211,84.175,84.178,269599998.0
2006-05-22 11:08:00,84.169,84.19,84.156,84.159,285599998.0
2006-05-22 11:09:00,84.187,84.187,84.16,84.166,198899996.0
2006-05-22 11:10:00,84.178,84.211,84.178,84.192,158600001.0
2006-05-22 11:11:00,84.207,84.236,84.199,84.213,41100000.0
2006-05-22 11:12:00,84.207,84.235,84.206,84.235,161200001.0
2006-05-22 11:13:00,84.245,84.255,84.228,84.247,235099999.0
2006-05-22 11:14:00,84.248,84.254,84.22,84.22,191699997.0
2006-05-22 11:15:00,84.221,84.245,84.216,84.241,200199999.0
2006-05-22 11:16:00,84.226,84.242,84.218,84.226,123099998.0
2006-05-22 11:17:00,84.211,84.225,84.198,84.213,183099997.0
2006-05-22 11:18:00,84.203,84.218,84.175,84.187,115800000.0
2006-05-22 11:19:00,84.199,84.225,84.187,84.203,260199999.0
2006-05-22 11:20:00,84.196,84.225,84.188,84.225,183600001.0
2006-05-22 11:21:00,84.223,84.223,84.191,84.199,110200000.0
2006-05-22 11:22:00,84.186,84.208,84.181,84.203,178800002.0
2006-05-22 11:23:00,84.202,84.209,84.18,84.197,161899999.0
2006-05-22 11:24:00,84.205,84.224,84.191,84.203,122900000.0
2006-05-22 11:25:00,84.19,84.19,84.156,84.165,197999999.0
2006-05-22 11:26:00,84.158,84.175,84.15,84.175,173900000.0
2006-05-22 11:27:00,84.178,84.191,84.166,84.19,191399998.0
2006-05-22 11:28:00,84.18,84.202,84.163,84.18,126500000.0
2006-05-22 11:29:00,84.176,84.195,84.154,84.159,116000000.0
2006-05-22 11:30:00,84.14,84.155,84.119,84.155,243200000.0
2006-05-22 11:31:00,84.152,84.165,84.135,84.145,134699998.0
2006-05-22 11:32:00,84.126,84.144,84.11,84.125,292600000.0
2006-05-22 11:33:00,84.15,84.173,84.136,84.169,292800000.0
2006-05-22 11:34:00,84.171,84.171,84.124,84.126,198599997.0
2006-05-22 11:35:00,84.138,84.164,84.104,84.119,204999995.0
2006-05-22 11:36:00,84.123,84.146,84.114,84.13,154399999.0
2006-05-22 11:37:00,84.138,84.147,84.123,84.135,228600003.0
2006-05-22 11:38:00,84.145,84.157,84.127,84.142,284099996.0
2006-05-22 11:39:00,84.128,84.15,84.124,84.15,96399999.0
2006-05-22 11:40:00,84.11,84.166,84.11,84.162,122400000.0
2006-05-22 11:41:00,84.152,84.18,84.148,84.18,238799997.0
2006-05-22 11:42:00,84.187,84.204,84.172,84.178,167700002.0
2006-05-22 11:43:00,84.175,84.201,84.172,84.201,199900000.0
2006-05-22 11:44:00,84.194,84.208,84.185,84.201,221400001.0
2006-05-22 11:45:00,84.185,84.202,84.168,84.198,235600002.0
2006-05-22 11:46:00,84.197,84.2,84.178,84.179,206199998.0
2006-05-22 11:47:00,84.186,84.221,84.186,84.21,169199999.0
2006-05-22 11:48:00,84.215,84.215,84.18,84.192,146599999.0
2006-05-22 11:49:00,84.202,84.212,84.181,84.195,293699995.0
2006-05-22 11:50:00,84.201,84.237,84.201,84.229,158799999.0
2006-05-22 11:51:00,84.238,84.274,84.234,84.26,407700002.0
2006-05-22 11:52:00,84.249,84.279,84.241,84.26,172200000.0
2006-05-22 11:53:00,84.275,84.311,84.264,84.281,160500001.0
2006-05-22 11:54:00,84.265,84.288,84.222,84.266,214200000.0
2006-05-22 11:55:00,84.243,84.27,84.234,84.255,175300000.0
2006-05-22 11:56:00,84.248,84.262,84.236,84.262,100500000.0
2006-05-22 11:57:00,84.269,84.301,84.258,84.275,116900000.0
2006-05-22 11:58:00,84.292,84.336,84.29,84.336,172699998.0
2006-05-22 11:59:00,84.331,84.359,84.283,84.289,235599994.0
2006-05-22 12:00:00,84.271,84.316,84.271,84.291,283500001.0
2006-05-22 12:01:00,84.292,84.303,84.268,84.278,187299998.0
2006-05-22 12:02:00,84.261,84.296,84.258,84.28,327499995.0
2006-05-22 12:03:00,84.284,84.332,84.284,84.332,162099999.0
2006-05-22 12:04:00,84.319,84.347,84.307,84.315,216099998.0
2006-05-22 12:05:00,84.292,84.314,84.28,84.303,116000001.0
2006-05-22 12:06:00,84.315,84.327,84.293,84.326,158200002.0
2006-05-22 12:07:00,84.339,84.347,84.284,84.333,221899998.0
2006-05-22 12:08:00,84.352,84.376,84.341,84.349,207600002.0
2006-05-22 12:09:00,84.348,84.371,84.348,84.368,96100001.0
2006-05-22 12:10:00,84.367,84.379,84.352,84.353,166899999.0
2006-05-22 12:11:00,84.348,84.37,84.322,84.344,194999996.0
2006-05-22 12:12:00,84.333,84.353,84.332,84.353,131100000.0
2006-05-22 12:13:00,84.351,84.351,84.319,84.319,176300000.0
2006-05-22 12:14:00,84.352,84.404,84.341,84.376,176899998.0
2006-05-22 12:15:00,84.394,84.422,84.39,84.404,315600002.0
2006-05-22 12:16:00,84.402,84.413,84.38,84.394,104000001.0
2006-05-22 12:17:00,84.403,84.416,84.393,84.411,181799997.0
2006-05-22 12:18:00,84.414,84.425,84.4,84.41,215000004.0
2006-05-22 12:19:00,84.421,84.434,84.392,84.415,116399997.0
2006-05-22 12:20:00,84.422,84.452,84.414,84.445,181200000.0
2006-05-22 12:21:00,84.43,84.43,84.402,84.402,157300000.0
2006-05-22 12:22:00,84.435,84.446,84.407,84.415,88400001.0
2006-05-22 12:23:00,84.413,84.413,84.374,84.382,124900000.0
2006-05-22 12:24:00,84.369,84.384,84.333,84.352,204400000.0
2006-05-22 12:25:00,84.346,84.346,84.309,84.321,271099995.0
2006-05-22 12:26:00,84.333,84.333,84.307,84.307,96600000.0
2006-05-22 12:27:00,84.341,84.408,84.326,84.388,175299999.0
2006-05-22 12:28:00,84.395,84.411,84.371,84.389,203699997.0
2006-05-22 12:29:00,84.398,84.414,84.371,84.399,217500002.0
2006-05-22 12:30:00,84.376,84.396,84.341,84.356,260199998.0
2006-05-22 12:31:00,84.343,84.361,84.307,84.326,159899997.0
2006-05-22 12:32:00,84.303,84.328,84.273,84.273,249499999.0
2006-05-22 12:33:00,84.267,84.295,84.267,84.287,189099999.0
2006-05-22 12:34:00,84.303,84.33,84.302,84.329,227899998.0
2006-05-22 12:35:00,84.32,84.334,84.301,84.314,157800001.0
2006-05-22 12:36:00,84.305,84.342,84.305,84.342,192700004.0
2006-05-22 12:37:00,84.347,84.362,84.322,84.329,211900001.0
2006-05-22 12:38:00,84.311,84.325,84.286,84.298,155600002.0
2006-05-22 12:39:00,84.302,84.302,84.271,84.278,166500001.0
2006-05-22 12:40:00,84.29,84.298,84.276,84.29,167800002.0
2006-05-22 12:41:00,84.288,84.3,84.27,84.281,107699999.0
2006-05-22 12:42:00,84.285,84.307,84.283,84.298,163699999.0
2006-05-22 12:43:00,84.28,84.31,84.28,84.307,245299999.0
2006-05-22 12:44:00,84.308,84.317,84.291,84.293,183200001.0
2006-05-22 12:45:00,84.329,84.353,84.311,84.338,135699999.0
2006-05-22 12:46:00,84.338,84.351,84.317,84.333,151200000.0
2006-05-22 12:47:00,84.356,84.364,84.297,84.354,228500001.0
2006-05-22 12:48:00,84.34,84.358,84.33,84.353,154099999.0
2006-05-22 12:49:00,84.34,84.354,84.321,84.335,266600003.0
2006-05-22 12:50:00,84.323,84.331,84.307,84.319,284500000.0
2006-05-22 12:51:00,84.308,84.333,84.292,84.333,177500001.0
2006-05-22 12:52:00,84.341,84.341,84.309,84.309,164000002.0
2006-05-22 12:53:00,84.276,84.307,84.263,84.285,242400001.0
2006-05-22 12:54:00,84.307,84.329,84.288,84.305,191399996.0
2006-05-22 12:55:00,84.329,84.35,84.329,84.34,235799998.0
2006-05-22 12:56:00,84.336,84.34,84.312,84.326,232500000.0
2006-05-22 12:57:00,84.305,84.332,84.301,84.31,202000000.0
2006-05-22 12:58:00,84.312,84.327,84.299,84.312,81000000.0
2006-05-22 12:59:00,84.272,84.293,84.257,84.278,179999995.0
2006-05-22 13:00:00,84.269,84.276,84.249,84.261,150799998.0
2006-05-22 13:01:00,84.263,84.286,84.257,84.28,165100005.0
2006-05-22 13:02:00,84.277,84.286,84.257,84.26,224199999.0
2006-05-22 13:03:00,84.269,84.292,84.239,84.268,186499997.0
2006-05-22 13:04:00,84.26,84.26,84.232,84.232,156800002.0
2006-05-22 13:05:00,84.23,84.263,84.23,84.259,154299997.0
2006-05-22 13:06:00,84.252,84.267,84.236,84.267,235399997.0
2006-05-22 13:07:00,84.264,84.29,84.231,84.262,212200004.0
2006-05-22 13:08:00,84.308,84.324,84.277,84.307,160699999.0
2006-05-22 13:09:00,84.321,84.344,84.31,84.314,206500001.0
2006-05-22 13:10:00,84.319,84.334,84.296,84.314,239500002.0
2006-05-22 13:11:00,84.308,84.313,84.293,84.302,118899998.0
2006-05-22 13:12:00,84.319,84.334,84.311,84.318,231300000.0
2006-05-22 13:13:00,84.33,84.33,84.297,84.303,159100000.0
2006-05-22 13:14:00,84.301,84.316,84.28,84.304,117800000.0
2006-05-22 13:15:00,84.294,84.316,84.289,84.307,209099998.0
2006-05-22 13:16:00,84.285,84.308,84.281,84.304,211499998.0
2006-05-22 13:17:00,84.296,84.308,84.275,84.296,215099999.0
2006-05-22 13:18:00,84.31,84.317,84.295,84.301,195900001.0
2006-05-22 13:19:00,84.303,84.309,84.28,84.289,251799999.0
2006-05-22 13:20:00,84.318,84.35,84.309,84.331,221800001.0
2006-05-22 13:21:00,84.344,84.357,84.327,84.327,202800001.0
2006-05-22 13:22:00,84.31,84.336,84.307,84.336,68100000.0
2006-05-22 13:23:00,84.337,84.361,84.337,84.356,223799998.0
2006-05-22 13:24:00,84.363,84.38,84.353,84.358,307799994.0
2006-05-22 13:25:00,84.355,84.376,84.355,84.373,118099998.0
2006-05-22 13:26:00,84.353,84.372,84.327,84.339,168799999.0
2006-05-22 13:27:00,84.331,84.361,84.324,84.358,258500001.0
2006-05-22 13:28:00,84.351,84.378,84.351,84.378,212200002.0
2006-05-22 13:29:00,84.356,84.383,84.356,84.375,190199999.0
2006-05-22 13:30:00,84.342,84.37,84.342,84.365,94400001.0
2006-05-22 13:31:00,84.348,84.373,84.347,84.367,218600002.0
2006-05-22 13:32:00,84.375,84.382,84.362,84.362,165799999.0
2006-05-22 13:33:00,84.353,84.39,84.353,84.384,112299998.0
2006-05-22 13:34:00,84.373,84.393,84.371,84.386,196800000.0
2006-05-22 13:35:00,84.375,84.392,84.364,84.385,170400001.0
2006-05-22 13:36:00,84.376,84.388,84.354,84.354,328400000.0
2006-05-22 13:37:00,84.377,84.414,84.367,84.4,312099999.0
2006-05-22 13:38:00,84.401,84.401,84.371,84.372,147900000.0
2006-05-22 13:39:00,84.388,84.388,84.348,84.36,163500004.0
2006-05-22 13:40:00,84.36,84.391,84.356,84.391,191600000.0
2006-05-22 13:41:00,84.387,84.387,84.355,84.355,191799999.0
2006-05-22 13:42:00,84.369,84.369,84.334,84.334,219700002.0
2006-05-22 13:43:00,84.346,84.357,84.322,84.322,189199999.0
2006-05-22 13:44:00,84.342,84.364,84.33,84.349,224500002.0
2006-05-22 13:45:00,84.342,84.362,84.319,84.351,182100000.0
2006-05-22 13:46:00,84.353,84.392,84.345,84.371,125900000.0
2006-05-22 13:47:00,84.382,84.383,84.356,84.357,178600000.0
2006-05-22 13:48:00,84.355,84.368,84.342,84.362,246699995.0
2006-05-22 13:49:00,84.365,84.367,84.341,84.35,238199998.0
2006-05-22 13:50:00,84.358,84.372,84.338,84.356,189299998.0
2006-05-22 13:51:00,84.372,84.378,84.357,84.357,88999999.0
2006-05-22 13:52:00,84.349,84.376,84.349,84.373,274299999.0
2006-05-22 13:53:00,84.375,84.375,84.351,84.367,121100001.0
2006-05-22 13:54:00,84.36,84.382,84.344,84.355,148199999.0
2006-05-22 13:55:00,84.378,84.392,84.366,84.371,336799997.0
2006-05-22 13:56:00,84.379,84.394,84.366,84.378,216300001.0
2006-05-22 13:57:00,84.369,84.378,84.349,84.365,216300002.0
2006-05-22 13:58:00,84.384,84.389,84.357,84.361,189299999.0
2006-05-22 13:59:00,84.371,84.375,84.348,84.348,242799994.0
2006-05-22 14:00:00,84.37,84.389,84.36,84.376,160200003.0
2006-05-22 14:01:00,84.383,84.414,84.368,84.391,213600000.0
2006-05-22 14:02:00,84.39,84.398,84.368,84.376,135100002.0
2006-05-22 14:03:00,84.399,84.409,84.382,84.387,134000000.0
2006-05-22 14:04:00,84.406,84.423,84.403,84.419,172000000.0
2006-05-22 14:05:00,84.4,84.423,84.399,84.415,252700001.0
2006-05-22 14:06:00,84.392,84.425,84.392,84.412,264300003.0
2006-05-22 14:07:00,84.419,84.426,84.399,84.402,211600003.0
2006-05-22 14:08:00,84.389,84.411,84.382,84.394,215700003.0
2006-05-22 14:09:00,84.376,84.393,84.359,84.367,205200000.0
2006-05-22 14:10:00,84.393,84.416,84.39,84.416,124599999.0
2006-05-22 14:11:00,84.43,84.491,84.43,84.467,158700001.0
2006-05-22 14:12:00,84.482,84.503,84.458,84.488,197600001.0
2006-05-22 14:13:00,84.509,84.528,84.479,84.479,149399999.0
2006-05-22 14:14:00,84.453,84.478,84.433,84.444,202800001.0
2006-05-22 14:15:00,84.415,84.448,84.404,84.448,295699999.0
2006-05-22 14:16:00,84.446,84.458,84.419,84.419,187199999.0
2006-05-22 14:17:00,84.415,84.457,84.415,84.457,199400000.0
2006-05-22 14:18:00,84.447,84.454,84.416,84.416,173700001.0
2006-05-22 14:19:00,84.441,84.455,84.393,84.408,284200003.0
2006-05-22 14:20:00,84.393,84.413,84.358,84.373,226900000.0
2006-05-22 14:21:00,84.376,84.388,84.352,84.364,100700001.0
2006-05-22 14:22:00,84.377,84.377,84.31,84.313,232599994.0
2006-05-22 14:23:00,84.327,84.334,84.291,84.291,79800001.0
2006-05-22 14:24:00,84.277,84.313,84.277,84.313,214099997.0
2006-05-22 14:25:00,84.327,84.362,84.321,84.332,115599998.0
2006-05-22 14:26:00,84.341,84.355,84.321,84.354,184600001.0
2006-05-22 14:27:00,84.348,84.381,84.341,84.351,112800000.0
2006-05-22 14:28:00,84.323,84.344,84.316,84.341,128100001.0
2006-05-22 14:29:00,84.341,84.355,84.32,84.324,184000003.0
2006-05-22 14:30:00,84.308,84.335,84.3,84.303,255500001.0
2006-05-22 14:31:00,84.31,84.317,84.286,84.3,173500000.0
2006-05-22 14:32:00,84.307,84.342,84.303,84.342,192099999.0
2006-05-22 14:33:00,84.319,84.354,84.317,84.335,133800000.0
2006-05-22 14:34:00,84.31,84.326,84.285,84.298,145300002.0
2006-05-22 14:35:00,84.273,84.289,84.26,84.262,247400002.0
2006-05-22 14:36:00,84.259,84.31,84.258,84.31,133599999.0
2006-05-22 14:37:00,84.295,84.318,84.286,84.318,244099999.0
2006-05-22 14:38:00,84.319,84.321,84.298,84.301,167399998.0
2006-05-22 14:39:00,84.305,84.345,84.305,84.329,110699999.0
2006-05-22 14:40:00,84.318,84.348,84.293,84.298,220900002.0
2006-05-22 14:41:00,84.285,84.295,84.233,84.279,227099996.0
2006-05-22 14:42:00,84.275,84.275,84.221,84.221,210699996.0
2006-05-22 14:43:00,84.25,84.266,84.225,84.225,92399998.0
2006-05-22 14:44:00,84.221,84.232,84.188,84.217,246400002.0
2006-05-22 14:45:00,84.215,84.25,84.215,84.227,178399998.0
2006-05-22 14:46:00,84.222,84.222,84.187,84.187,142599999.0
2006-05-22 14:47:00,84.186,84.223,84.183,84.193,219900000.0
2006-05-22 14:48:00,84.191,84.233,84.18,84.21,82999999.0
2006-05-22 14:49:00,84.202,84.221,84.182,84.2,136299999.0
2006-05-22 14:50:00,84.213,84.245,84.205,84.245,75400000.0
2006-05-22 14:51:00,84.228,84.272,84.222,84.26,232699999.0
2006-05-22 14:52:00,84.275,84.275,84.244,84.247,232600003.0
2006-05-22 14:53:00,84.263,84.272,84.247,84.251,175100000.0
2006-05-22 14:54:00,84.262,84.274,84.248,84.253,253599999.0
2006-05-22 14:55:00,84.263,84.296,84.263,84.296,208699999.0
2006-05-22 14:56:00,84.293,84.293,84.263,84.263,143699999.0
2006-05-22 14:57:00,84.291,84.292,84.258,84.258,227799993.0
2006-05-22 14:58:00,84.243,84.265,84.243,84.265,200699999.0
2006-05-22 14:59:00,84.264,84.282,84.236,84.267,199200001.0
2006-05-22 15:00:00,84.287,84.304,84.271,84.283,158100001.0
2006-05-22 15:01:00,84.282,84.3,84.266,84.288,182499998.0
2006-05-22 15:02:00,84.279,84.326,84.279,84.321,236599998.0
2006-05-22 15:03:00,84.316,84.334,84.307,84.326,125399999.0
2006-05-22 15:04:00,84.311,84.33,84.301,84.317,237599997.0
2006-05-22 15:05:00,84.305,84.317,84.284,84.298,228499998.0
2006-05-22 15:06:00,84.294,84.308,84.272,84.303,212300002.0
2006-05-22 15:07:00,84.306,84.325,84.266,84.298,148500001.0
2006-05-22 15:08:00,84.312,84.317,84.29,84.29,296500002.0
2006-05-22 15:09:00,84.286,84.31,84.252,84.289,199500000.0
2006-05-22 15:10:00,84.289,84.332,84.289,84.316,176499999.0
2006-05-22 15:11:00,84.326,84.333,84.296,84.333,86200000.0
2006-05-22 15:12:00,84.327,84.343,84.306,84.309,251700001.0
2006-05-22 15:13:00,84.311,84.311,84.274,84.274,160799996.0
2006-05-22 15:14:00,84.295,84.307,84.271,84.292,183900003.0
2006-05-22 15:15:00,84.312,84.327,84.297,84.32,257099999.0
2006-05-22 15:16:00,84.318,84.328,84.299,84.299,223199996.0
2006-05-22 15:17:00,84.302,84.325,84.287,84.319,144299998.0
2006-05-22 15:18:00,84.333,84.345,84.317,84.327,318499997.0
2006-05-22 15:19:00,84.302,84.333,84.301,84.325,207700003.0
2006-05-22 15:20:00,84.325,84.325,84.298,84.325,143900002.0
2006-05-22 15:21:00,84.306,84.338,84.304,84.33,208299996.0
2006-05-22 15:22:00,84.323,84.348,84.31,84.335,232200003.0
2006-05-22 15:23:00,84.338,84.343,84.314,84.318,222499999.0
2006-05-22 15:24:00,84.328,84.33,84.299,84.301,151699997.0
2006-05-22 15:25:00,84.317,84.317,84.28,84.288,151899999.0
2006-05-22 15:26:00,84.305,84.327,84.292,84.314,384300003.0
2006-05-22 15:27:00,84.3,84.319,84.28,84.297,164700001.0
2006-05-22 15:28:00,84.283,84.303,84.246,84.254,147100003.0
2006-05-22 15:29:00,84.261,84.278,84.213,84.245,245699996.0
2006-05-22 15:30:00,84.244,84.258,84.229,84.237,161900000.0
2006-05-22 15:31:00,84.228,84.249,84.221,84.234,110500001.0
2006-05-22 15:32:00,84.2,84.225,84.187,84.206,101699998.0
2006-05-22 15:33:00,84.234,84.234,84.204,84.204,184199999.0
2006-05-22 15:34:00,84.225,84.24,84.209,84.225,244500000.0
2006-05-22 15:35:00,84.213,84.231,84.198,84.214,211900002.0
2006-05-22 15:36:00,84.216,84.231,84.194,84.214,155400000.0
2006-05-22 15:37:00,84.22,84.235,84.176,84.188,145400000.0
2006-05-22 15:38:00,84.171,84.195,84.162,84.188,189700000.0
2006-05-22 15:39:00,84.176,84.212,84.176,84.195,108000000.0
2006-05-22 15:40:00,84.169,84.186,84.083,84.162,198200003.0
2006-05-22 15:41:00,84.148,84.16,84.126,84.128,157899997.0
2006-05-22 15:42:00,84.149,84.156,84.13,84.142,155099998.0
2006-05-22 15:43:00,84.139,84.15,84.114,84.126,305699997.0
2006-05-22 15:44:00,84.134,84.17,84.125,84.143,160899999.0
2006-05-22 15:45:00,84.133,84.153,84.113,84.135,292899996.0
2006-05-22 15:46:00,84.136,84.162,84.119,84.126,177499999.0
2006-05-22 15:47:00,84.137,84.139,84.108,84.113,291000000.0
2006-05-22 15:48:00,84.117,84.118,84.073,84.08,213699999.0
2006-05-22 15:49:00,84.075,84.092,84.061,84.077,203900000.0
2006-05-22 15:50:00,84.082,84.082,84.012,84.012,210100000.0
2006-05-22 15:51:00,84.022,84.081,84.001,84.054,165500002.0
2006-05-22 15:52:00,84.062,84.085,84.032,84.055,215599999.0
2006-05-22 15:53:00,84.06,84.107,84.054,84.085,102400000.0
2006-05-22 15:54:00,84.101,84.115,84.085,84.099,132699998.0
2006-05-22 15:55:00,84.086,84.13,84.086,84.105,264200001.0
2006-05-22 15:56:00,84.126,84.132,84.093,84.093,182699999.0
2006-05-22 15:57:00,84.075,84.075,83.987,83.987,228600003.0
2006-05-22 15:58:00,84.003,84.047,84.003,84.039,222399999.0
2006-05-22 15:59:00,84.042,84.085,84.026,84.062,197799999.0
2006-05-22 16:00:00,84.076,84.096,84.058,84.061,171200001.0
2006-05-22 16:01:00,84.087,84.11,84.075,84.101,89400000.0
2006-05-22 16:02:00,84.081,84.112,84.069,84.112,131100002.0
2006-05-22 16:03:00,84.12,84.134,84.095,84.111,203500002.0
2006-05-22 16:04:00,84.116,84.13,84.104,84.122,135700000.0
2006-05-22 16:05:00,84.106,84.139,84.102,84.123,231399999.0
2006-05-22 16:06:00,84.095,84.128,84.094,84.124,215099995.0
2006-05-22 16:07:00,84.132,84.143,84.118,84.126,96600000.0
2006-05-22 16:08:00,84.128,84.159,84.112,84.126,278600001.0
2006-05-22 16:09:00,84.117,84.156,84.114,84.142,245000000.0
2006-05-22 16:10:00,84.144,84.17,84.13,84.152,87200000.0
2006-05-22 16:11:00,84.172,84.178,84.129,84.14,109800003.0
2006-05-22 16:12:00,84.147,84.175,84.136,84.155,121499999.0
2006-05-22 16:13:00,84.174,84.21,84.159,84.207,177199998.0
2006-05-22 16:14:00,84.159,84.214,84.159,84.194,171900003.0
2006-05-22 16:15:00,84.185,84.218,84.169,84.195,131299998.0
2006-05-22 16:16:00,84.221,84.229,84.204,84.224,224599998.0
2006-05-22 16:17:00,84.223,84.228,84.196,84.21,238000000.0
2006-05-22 16:18:00,84.206,84.219,84.193,84.197,219199999.0
2006-05-22 16:19:00,84.205,84.215,84.181,84.183,199600000.0
2006-05-22 16:20:00,84.176,84.199,84.168,84.191,197200002.0
2006-05-22 16:21:00,84.187,84.187,84.15,84.15,211900001.0
2006-05-22 16:22:00,84.14,84.167,84.126,84.138,245800000.0
2006-05-22 16:23:00,84.141,84.141,84.113,84.116,286699997.0
2006-05-22 16:24:00,84.12,84.149,84.117,84.149,91000002.0
2006-05-22 16:25:00,84.125,84.155,84.096,84.107,244400000.0
2006-05-22 16:26:00,84.087,84.118,84.073,84.118,144600000.0
2006-05-22 16:27:00,84.117,84.117,84.09,84.103,337299996.0
2006-05-22 16:28:00,84.118,84.125,84.093,84.113,336299997.0
2006-05-22 16:29:00,84.092,84.123,84.09,84.11,200500001.0
2006-05-22 16:30:00,84.089,84.124,84.076,84.124,211200002.0
2006-05-22 16:31:00,84.105,84.124,84.099,84.121,234900002.0
2006-05-22 16:32:00,84.118,84.136,84.106,84.127,184599999.0
2006-05-22 16:33:00,84.104,84.128,84.097,84.128,219300000.0
2006-05-22 16:34:00,84.112,84.142,84.112,84.137,113199998.0
2006-05-22 16:35:00,84.126,84.138,84.103,84.138,171499998.0
2006-05-22 16:36:00,84.113,84.144,84.105,84.118,287200000.0
2006-05-22 16:37:00,84.134,84.161,84.132,84.143,130200000.0
2006-05-22 16:38:00,84.144,84.176,84.14,84.164,101100000.0
2006-05-22 16:39:00,84.166,84.167,84.132,84.132,249999999.0
2006-05-22 16:40:00,84.153,84.174,84.136,84.15,203100001.0
2006-05-22 16:41:00,84.174,84.202,84.164,84.189,222799999.0
2006-05-22 16:42:00,84.204,84.243,84.197,84.222,228200000.0
2006-05-22 16:43:00,84.241,84.241,84.192,84.195,118100001.0
2006-05-22 16:44:00,84.177,84.195,84.171,84.193,157199999.0
2006-05-22 16:45:00,84.199,84.206,84.177,84.177,166100001.0
2006-05-22 16:46:00,84.163,84.18,84.156,84.18,136299999.0
2006-05-22 16:47:00,84.169,84.202,84.169,84.201,144900002.0
2006-05-22 16:48:00,84.173,84.191,84.157,84.175,219999997.0
2006-05-22 16:49:00,84.186,84.203,84.178,84.194,296799999.0
2006-05-22 16:50:00,84.197,84.205,84.173,84.175,189799995.0
2006-05-22 16:51:00,84.174,84.198,84.174,84.19,152799999.0
2006-05-22 16:52:00,84.178,84.19,84.155,84.172,211199999.0
2006-05-22 16:53:00,84.159,84.182,84.158,84.175,138899998.0
2006-05-22 16:54:00,84.146,84.184,84.146,84.176,181800002.0
2006-05-22 16:55:00,84.167,84.172,84.125,84.125,163700002.0
2006-05-22 16:56:00,84.112,84.155,84.11,84.141,208299998.0
2006-05-22 16:57:00,84.112,84.138,84.104,84.135,325500001.0
2006-05-22 16:58:00,84.123,84.123,84.085,84.092,189000000.0
2006-05-22 16:59:00,84.081,84.125,84.081,84.117,145300000.0
2006-05-22 17:00:00,84.1,84.112,84.073,84.073,99199999.0
2006-05-22 17:01:00,84.046,84.08,84.036,84.053,239099996.0
2006-05-22 17:02:00,84.043,84.08,84.043,84.068,165599997.0
2006-05-22 17:03:00,84.065,84.07,84.034,84.037,280199998.0
2006-05-22 17:04:00,84.064,84.067,84.036,84.039,154100002.0
2006-05-22 17:05:00,84.058,84.06,84.037,84.037,236100000.0
2006-05-22 17:06:00,84.062,84.062,84.03,84.03,129999999.0
2006-05-22 17:07:00,83.982,84.012,83.951,83.974,119499997.0
2006-05-22 17:08:00,83.987,83.996,83.964,83.966,191799999.0
2006-05-22 17:09:00,83.943,83.972,83.928,83.953,116999999.0
2006-05-22 17:10:00,83.944,83.944,83.908,83.911,202099999.0
2006-05-22 17:11:00,83.917,83.917,83.879,83.894,259099999.0
2006-05-22 17:12:00,83.9,83.921,83.886,83.902,142000000.0
2006-05-22 17:13:00,83.916,83.949,83.911,83.918,239599999.0
2006-05-22 17:14:00,83.91,83.924,83.898,83.906,166299999.0
2006-05-22 17:15:00,83.919,83.93,83.894,83.9,297900003.0
2006-05-22 17:16:00,83.91,83.966,83.91,83.966,128099998.0
2006-05-22 17:17:00,83.982,83.997,83.957,83.975,133999999.0
2006-05-22 17:18:00,83.966,84.002,83.963,84.002,157399998.0
2006-05-22 17:19:00,83.994,83.996,83.964,83.964,185999996.0
2006-05-22 17:20:00,83.985,83.999,83.972,83.972,168699997.0
2006-05-22 17:21:00,83.982,83.992,83.966,83.978,190199998.0
2006-05-22 17:22:00,84.0,84.02,83.993,84.007,180100000.0
2006-05-22 17:23:00,83.999,84.034,83.992,84.034,192100002.0
2006-05-22 17:24:00,84.008,84.028,84.001,84.009,152799998.0
2006-05-22 17:25:00,84.025,84.027,84.001,84.013,433099999.0
2006-05-22 17:26:00,84.011,84.019,83.986,83.986,186400001.0
2006-05-22 17:27:00,83.988,84.005,83.977,83.977,243200001.0
2006-05-22 17:28:00,83.993,84.019,83.984,84.0,78400000.0
2006-05-22 17:29:00,84.018,84.059,84.0,84.04,181499995.0
2006-05-22 17:30:00,84.067,84.074,84.029,84.036,243700001.0
2006-05-22 17:31:00,84.038,84.043,84.013,84.022,203700002.0
2006-05-22 17:32:00,84.033,84.033,83.996,84.009,160799997.0
2006-05-22 17:33:00,83.994,84.018,83.973,83.995,216299999.0
2006-05-22 17:34:00,83.978,83.999,83.973,83.999,128200001.0
2006-05-22 17:35:00,83.995,84.003,83.965,83.977,193199997.0
2006-05-22 17:36:00,83.969,83.97,83.942,83.952,207599998.0
2006-05-22 17:37:00,83.955,83.955,83.914,83.92,211900000.0
2006-05-22 17:38:00,83.905,83.925,83.897,83.912,183700001.0
2006-05-22 17:39:00,83.906,83.906,83.863,83.879,152300001.0
2006-05-22 17:40:00,83.9,83.9,83.862,83.868,173699998.0
2006-05-22 17:41:00,83.896,83.909,83.861,83.876,292599997.0
2006-05-22 17:42:00,83.895,83.921,83.895,83.896,183199999.0
2006-05-22 17:43:00,83.9,83.915,83.894,83.914,144199997.0
2006-05-22 17:44:00,83.912,83.947,83.899,83.932,277500003.0
2006-05-22 17:45:00,83.923,83.961,83.923,83.961,188300001.0
2006-05-22 17:46:00,83.944,83.959,83.923,83.934,99700000.0
2006-05-22 17:47:00,83.904,83.928,83.902,83.927,165500000.0
2006-05-22 17:48:00,83.927,83.94,83.903,83.903,122500001.0
2006-05-22 17:49:00,83.91,83.91,83.877,83.887,173399996.0
2006-05-22 17:50:00,83.894,83.894,83.855,83.86,215700001.0
2006-05-22 17:51:00,83.865,83.865,83.836,83.841,246699998.0
2006-05-22 17:52:00,83.846,83.88,83.838,83.88,230500000.0
2006-05-22 17:53:00,83.892,83.894,83.871,83.873,282299999.0
2006-05-22 17:54:00,83.88,83.895,83.84,83.852,209000002.0
2006-05-22 17:55:00,83.828,83.853,83.801,83.812,176799999.0
2006-05-22 17:56:00,83.781,83.798,83.775,83.797,91900000.0
2006-05-22 17:57:00,83.783,83.818,83.783,83.814,197299999.0
2006-05-22 17:58:00,83.812,83.814,83.782,83.782,168800001.0
2006-05-22 17:59:00,83.789,83.811,83.779,83.79,207400001.0
2006-05-22 18:00:00,83.736,83.791,83.736,83.764,264999998.0
2006-05-22 18:01:00,83.742,83.771,83.736,83.75,1163499993.0
2006-05-22 18:02:00,83.749,83.749,83.701,83.719,1971699996.0
2006-05-22 18:03:00,83.728,83.76,83.727,83.751,2075800008.0
2006-05-22 18:04:00,83.751,83.773,83.736,83.743,1651199990.0
2006-05-22 18:05:00,83.751,83.802,83.751,83.77,1995699996.0
2006-05-22 18:06:00,83.774,83.823,83.774,83.823,1555699993.0
2006-05-22 18:07:00,83.81,83.83,83.797,83.817,2114499991.0
2006-05-22 18:08:00,83.804,83.831,83.793,83.822,1855099992.0
2006-05-22 18:09:00,83.81,83.841,83.81,83.832,1543099994.0
2006-05-22 18:10:00,83.823,83.834,83.803,83.808,1711299998.0
2006-05-22 18:11:00,83.833,83.853,83.816,83.827,993900009.0
2006-05-22 18:12:00,83.839,83.888,83.839,83.888,1195999992.0
2006-05-22 18:13:00,83.892,83.92,83.874,83.9,1337300000.0
2006-05-22 18:14:00,83.914,83.931,83.896,83.912,1664700007.0
2006-05-22 18:15:00,83.916,83.935,83.891,83.92,1862299991.0
2006-05-22 18:16:00,83.942,83.958,83.924,83.926,2140499996.0
2006-05-22 18:17:00,83.924,83.95,83.922,83.945,686499995.0
2006-05-22 18:18:00,83.947,83.973,83.939,83.966,1105000007.0
2006-05-22 18:19:00,83.97,83.994,83.959,83.974,1831399998.0
2006-05-22 18:20:00,83.98,83.989,83.948,83.954,1520899990.0
2006-05-22 18:21:00,83.959,83.962,83.927,83.94,1564700002.0
2006-05-22 18:22:00,83.965,83.976,83.93,83.957,1625099997.0
2006-05-22 18:23:00,83.99,84.03,83.98,84.0,1616499990.0
2006-05-22 18:24:00,83.969,83.997,83.952,83.972,1616499990.0
2006-05-22 18:25:00,84.04,84.05,84.0,84.0,1732699990.0
2006-05-22 18:26:00,83.985,84.009,83.968,83.978,1732699990.0
2006-05-22 18:27:00,83.993,84.005,83.973,83.994,1165999993.0
2006-05-22 18:28:00,83.99,83.997,83.96,83.965,1234800000.0
2006-05-22 18:29:00,83.987,83.987,83.943,83.962,1218599994.0
2006-05-22 18:30:00,83.953,83.992,83.953,83.985,686299997.0
2006-05-22 18:31:00,83.969,83.99,83.949,83.949,1104699992.0
2006-05-22 18:32:00,83.956,83.987,83.952,83.982,1798599999.0
2006-05-22 18:33:00,84.01,84.04,84.0,84.03,1868499985.0
2006-05-22 18:34:00,83.985,84.005,83.966,83.98,1868499985.0
2006-05-22 18:35:00,83.964,83.989,83.961,83.978,1395600006.0
2006-05-22 18:36:00,83.975,83.981,83.943,83.967,1427900002.0
2006-05-22 18:37:00,83.971,83.983,83.955,83.967,973700001.0
2006-05-22 18:38:00,83.972,83.972,83.935,83.94,744900002.0
2006-05-22 18:39:00,83.955,83.967,83.938,83.955,336400002.0
2006-05-22 18:40:00,83.962,83.993,83.948,83.966,735299995.0
2006-05-22 18:41:00,83.993,84.011,83.984,84.003,775500002.0
2006-05-22 18:42:00,83.981,84.004,83.967,83.982,639800006.0
2006-05-22 18:43:00,83.984,83.999,83.971,83.986,1413199988.0
2006-05-22 18:44:00,83.985,83.997,83.966,83.986,793999999.0
2006-05-22 18:45:00,83.995,84.014,83.973,83.973,969900007.0
2006-05-22 18:46:00,83.991,84.011,83.965,84.007,835799997.0
2006-05-22 18:47:00,83.995,84.002,83.977,83.987,601499994.0
2006-05-22 18:48:00,84.002,84.022,83.99,83.997,712699999.0
2006-05-22 18:49:00,84.001,84.027,84.001,84.025,863899998.0
2006-05-22 18:50:00,84.029,84.039,84.002,84.007,1172499998.0
2006-05-22 18:51:00,84.023,84.058,84.023,84.058,409400002.0
2006-05-22 18:52:00,84.042,84.058,84.017,84.018,687899999.0
2006-05-22 18:53:00,84.027,84.045,84.007,84.007,983200000.0
2006-05-22 18:54:00,84.027,84.044,84.018,84.022,946399999.0
2006-05-22 18:55:00,84.007,84.032,84.0,84.026,1090899993.0
2006-05-22 18:56:00,84.018,84.021,83.991,83.994,767899995.0
2006-05-22 18:57:00,83.994,84.002,83.969,83.986,550700002.0
2006-05-22 18:58:00,83.976,84.021,83.976,84.001,1213400007.0
2006-05-22 18:59:00,84.012,84.02,83.996,83.997,765599996.0
2006-05-22 19:00:00,84.009,84.031,83.995,84.008,728399997.0
2006-05-22 19:01:00,84.015,84.046,83.991,84.04,570499998.0
2006-05-22 19:02:00,84.051,84.077,84.038,84.067,247900002.0
2006-05-22 19:03:00,84.068,84.068,84.013,84.026,714600003.0
2006-05-22 19:04:00,84.034,84.068,84.022,84.053,749800004.0
2006-05-22 19:05:00,84.074,84.086,84.055,84.068,420099996.0
2006-05-22 19:06:00,84.058,84.071,84.04,84.06,487399999.0
2006-05-22 19:07:00,84.065,84.074,84.047,84.056,1078399993.0
2006-05-22 19:08:00,84.072,84.087,84.051,84.051,958599987.0
2006-05-22 19:09:00,84.045,84.078,84.042,84.074,706299996.0
2006-05-22 19:10:00,84.072,84.074,84.043,84.043,578899999.0
2006-05-22 19:11:00,84.052,84.052,84.023,84.023,145400002.0
2006-05-22 19:12:00,84.016,84.035,84.005,84.008,476400002.0
2006-05-22 19:13:00,84.005,84.033,83.996,84.03,439099996.0
2006-05-22 19:14:00,84.037,84.046,84.019,84.022,459100002.0
2006-05-22 19:15:00,84.012,84.031,83.999,84.02,518400002.0
2006-05-22 19:16:00,84.013,84.013,83.972,83.972,261999996.0
2006-05-22 19:17:00,83.978,84.004,83.959,83.989,563500000.0
2006-05-22 19:18:00,84.003,84.003,83.955,83.97,486199998.0
2006-05-22 19:19:00,83.966,83.986,83.963,83.98,697500000.0
2006-05-22 19:20:00,83.969,83.987,83.956,83.967,389000000.0
2006-05-22 19:21:00,83.976,83.987,83.96,83.962,236800000.0
2006-05-22 19:22:00,83.975,83.98,83.909,83.956,393300004.0
2006-05-22 19:23:00,83.983,83.983,83.943,83.954,1368699995.0
2006-05-22 19:24:00,83.96,83.983,83.952,83.972,744799999.0
2006-05-22 19:25:00,83.964,83.989,83.957,83.976,776599999.0
2006-05-22 19:26:00,83.971,83.998,83.965,83.978,1348400002.0
2006-05-22 19:27:00,83.977,83.987,83.958,83.966,1152299991.0
2006-05-22 19:28:00,83.981,83.987,83.958,83.963,543300000.0
2006-05-22 19:29:00,83.973,83.993,83.958,83.967,670500007.0
2006-05-22 19:30:00,83.972,83.991,83.957,83.967,816100000.0
2006-05-22 19:31:00,83.962,83.985,83.956,83.977,546599995.0
2006-05-22 19:32:00,83.976,83.99,83.964,83.985,679400002.0
2006-05-22 19:33:00,83.963,83.981,83.949,83.971,581999999.0
2006-05-22 19:34:00,83.954,83.984,83.95,83.975,863700000.0
2006-05-22 19:35:00,83.985,84.015,83.979,83.992,692800001.0
2006-05-22 19:36:00,84.008,84.032,84.001,84.001,465599998.0
2006-05-22 19:37:00,83.997,84.015,83.986,84.01,229900002.0
2006-05-22 19:38:00,83.995,84.006,83.975,83.993,935500001.0
2006-05-22 19:39:00,83.96,84.012,83.96,84.011,820599993.0
2006-05-22 19:40:00,83.994,84.014,83.98,83.982,630200003.0
2006-05-22 19:41:00,83.989,84.01,83.98,84.004,778800002.0
2006-05-22 19:42:00,83.981,84.006,83.97,83.99,623999995.0
2006-05-22 19:43:00,83.989,83.989,83.958,83.958,341899998.0
2006-05-22 19:44:00,83.959,83.973,83.944,83.969,601499998.0
2006-05-22 19:45:00,83.968,83.983,83.947,83.967,564199999.0
2006-05-22 19:46:00,83.967,83.969,83.939,83.942,503000002.0
2006-05-22 19:47:00,83.936,83.965,83.936,83.954,299699998.0
2006-05-22 19:48:00,83.943,83.972,83.933,83.967,966199997.0
2006-05-22 19:49:00,83.963,83.968,83.93,83.963,628600001.0
2006-05-22 19:50:00,83.955,83.957,83.931,83.952,467000000.0
2006-05-22 19:51:00,83.935,83.965,83.935,83.954,370099999.0
2006-05-22 19:52:00,83.958,83.972,83.918,83.952,547999995.0
2006-05-22 19:53:00,83.962,83.977,83.952,83.975,660999999.0
2006-05-22 19:54:00,83.972,83.974,83.931,83.931,844499998.0
2006-05-22 19:55:00,83.957,83.962,83.931,83.943,347900003.0
2006-05-22 19:56:00,83.96,83.974,83.941,83.952,315500003.0
2006-05-22 19:57:00,83.956,83.973,83.922,83.932,446399997.0
2006-05-22 19:58:00,83.927,83.936,83.908,83.91,976599998.0
2006-05-22 19:59:00,83.921,83.931,83.893,83.909,749899993.0
2006-05-22 20:00:00,83.921,83.94,83.914,83.928,368500002.0
2006-05-22 20:01:00,83.898,83.93,83.896,83.916,527999999.0
2006-05-22 20:02:00,83.916,83.916,83.879,83.887,589999999.0
2006-05-22 20:03:00,83.893,83.92,83.891,83.915,403600001.0
2006-05-22 20:04:00,83.923,83.931,83.874,83.914,340700000.0
2006-05-22 20:05:00,83.912,83.927,83.873,83.914,682999993.0
2006-05-22 20:06:00,83.9,83.931,83.9,83.925,989299998.0
2006-05-22 20:07:00,83.917,83.957,83.915,83.938,704499998.0
2006-05-22 20:08:00,83.934,83.945,83.921,83.926,522600002.0
2006-05-22 20:09:00,83.909,83.931,83.85,83.858,605700000.0
2006-05-22 20:10:00,83.851,83.899,83.843,83.899,744099998.0
2006-05-22 20:11:00,83.894,83.913,83.873,83.884,778300003.0
2006-05-22 20:12:00,83.87,83.887,83.851,83.861,1420399983.0
2006-05-22 20:13:00,83.864,83.864,83.828,83.83,744599997.0
2006-05-22 20:14:00,83.851,83.856,83.821,83.838,454199996.0
2006-05-22 20:15:00,83.824,83.852,83.813,83.852,702299999.0
2006-05-22 20:16:00,83.86,83.896,83.83,83.864,721000004.0
2006-05-22 20:17:00,83.885,83.901,83.87,83.895,315999994.0
2006-05-22 20:18:00,83.897,83.906,83.884,83.894,171500002.0
2006-05-22 20:19:00,83.894,83.913,83.89,83.913,370000001.0
2006-05-22 20:20:00,83.897,83.924,83.886,83.905,771299997.0
2006-05-22 20:21:00,83.886,83.9,83.886,83.893,297500002.0
2006-05-22 20:22:00,83.88,83.894,83.855,83.869,808499999.0
2006-05-22 20:23:00,83.867,83.89,83.856,83.87,715799992.0
2006-05-22 20:24:00,83.858,83.881,83.851,83.874,342699997.0
2006-05-22 20:25:00,83.863,83.895,83.855,83.876,712899998.0
2006-05-22 20:26:00,83.869,83.895,83.846,83.862,361599998.0
2006-05-22 20:27:00,83.841,83.858,83.823,83.845,358399996.0
2006-05-22 20:28:00,83.855,83.872,83.834,83.834,1137100002.0
2006-05-22 20:29:00,83.843,83.872,83.83,83.859,1504499994.0
2006-05-22 20:30:00,83.834,83.856,83.806,83.818,1373500001.0
2006-05-22 20:31:00,83.817,83.846,83.814,83.844,984900001.0
2006-05-22 20:32:00,83.829,83.844,83.793,83.8,992499992.0
2006-05-22 20:33:00,83.82,83.844,83.818,83.83,589400001.0
2006-05-22 20:34:00,83.835,83.861,83.827,83.829,358099996.0
2006-05-22 20:35:00,83.843,83.863,83.825,83.842,395000002.0
2006-05-22 20:36:00,83.842,83.857,83.826,83.843,563099994.0
2006-05-22 20:37:00,83.829,83.898,83.829,83.898,810599986.0
2006-05-22 20:38:00,83.918,83.939,83.873,83.917,929199994.0
2006-05-22 20:39:00,83.943,83.947,83.909,83.924,675199993.0
2006-05-22 20:40:00,83.948,83.985,83.944,83.96,1349100002.0
2006-05-22 20:41:00,83.966,83.966,83.939,83.942,1111899992.0
2006-05-22 20:42:00,83.954,83.955,83.923,83.938,1009399995.0
2006-05-22 20:43:00,83.934,83.958,83.932,83.948,850299993.0
2006-05-22 20:44:00,83.94,83.98,83.931,83.967,749399995.0
2006-05-22 20:45:00,83.976,83.993,83.964,83.975,762999990.0
2006-05-22 20:46:00,83.972,83.972,83.927,83.93,608799996.0
2006-05-22 20:47:00,83.962,83.981,83.949,83.98,952499987.0
2006-05-22 20:48:00,83.976,84.005,83.972,83.987,817899995.0
2006-05-22 20:49:00,83.97,83.994,83.96,83.978,354100002.0
2006-05-22 20:50:00,83.982,83.99,83.942,83.975,1137800004.0
2006-05-22 20:51:00,83.961,83.979,83.951,83.968,395199999.0
2006-05-22 20:52:00,83.962,83.97,83.924,83.927,392999998.0
2006-05-22 20:53:00,83.93,83.935,83.901,83.905,1101300002.0
2006-05-22 20:54:00,83.905,83.921,83.882,83.892,541500001.0
2006-05-22 20:55:00,83.905,83.918,83.874,83.885,1334399999.0
2006-05-22 20:56:00,83.877,83.903,83.873,83.894,673300001.0
2006-05-22 20:57:00,83.894,83.896,83.863,83.866,820899996.0
2006-05-22 20:58:00,83.879,83.889,83.858,83.863,1333700003.0
2006-05-22 20:59:00,83.87,83.89,83.852,83.885,1165600009.0
2006-05-22 21:00:00,83.889,83.906,83.874,83.882,1298600005.0
2006-05-22 21:01:00,83.899,83.926,83.889,83.913,880799990.0
2006-05-22 21:02:00,83.907,83.923,83.9,83.923,449099998.0
2006-05-22 21:03:00,83.906,83.922,83.899,83.917,397499999.0
2006-05-22 21:04:00,83.918,83.941,83.9,83.9,487100000.0
2006-05-22 21:05:00,83.922,83.943,83.896,83.91,858800001.0
2006-05-22 21:06:00,83.918,83.931,83.9,83.903,527400000.0
2006-05-22 21:07:00,83.886,83.911,83.875,83.9,826100002.0
2006-05-22 21:08:00,83.905,83.91,83.879,83.886,841000001.0
2006-05-22 21:09:00,83.904,83.913,83.885,83.886,264100001.0
2006-05-22 21:10:00,83.895,83.9,83.869,83.879,529000002.0
2006-05-22 21:11:00,83.861,83.882,83.836,83.854,393899999.0
2006-05-22 21:12:00,83.855,83.865,83.833,83.833,284200001.0
2006-05-22 21:13:00,83.849,83.86,83.834,83.854,408099995.0
2006-05-22 21:14:00,83.841,83.865,83.836,83.854,557899997.0
2006-05-22 21:15:00,83.852,83.876,83.834,83.835,987300007.0
2006-05-22 21:16:00,83.83,83.865,83.83,83.862,812000004.0
2006-05-22 21:17:00,83.843,83.861,83.825,83.843,989099999.0
2006-05-22 21:18:00,83.83,83.858,83.815,83.858,579599995.0
2006-05-22 21:19:00,83.853,83.86,83.827,83.827,920199993.0
2006-05-22 21:20:00,83.847,83.848,83.817,83.831,1289000001.0
2006-05-22 21:21:00,83.816,83.832,83.799,83.816,877900006.0
2006-05-22 21:22:00,83.819,83.839,83.805,83.815,825700001.0
2006-05-22 21:23:00,83.819,83.838,83.804,83.818,739299992.0
2006-05-22 21:24:00,83.816,83.822,83.792,83.793,754199999.0
2006-05-22 21:25:00,83.815,83.825,83.786,83.813,1114699999.0
2006-05-22 21:26:00,83.803,83.841,83.803,83.829,390199998.0
2006-05-22 21:27:00,83.82,83.843,83.82,83.841,477600001.0
2006-05-22 21:28:00,83.817,83.841,83.811,83.827,287499998.0
2006-05-22 21:29:00,83.821,83.827,83.799,83.814,543899998.0
2006-05-22 21:30:00,83.81,83.845,83.81,83.83,340099998.0
2006-05-22 21:31:00,83.837,83.837,83.8,83.818,398999998.0
2006-05-22 21:32:00,83.828,83.828,83.795,83.795,389700001.0
2006-05-22 21:33:00,83.815,83.834,83.808,83.826,496999998.0
2006-05-22 21:34:00,83.832,83.832,83.801,83.801,199399997.0
2006-05-22 21:35:00,83.815,83.826,83.799,83.803,532499994.0
2006-05-22 21:36:00,83.798,83.82,83.792,83.815,405500002.0
2006-05-22 21:37:00,83.799,83.826,83.799,83.823,632499998.0
2006-05-22 21:38:00,83.81,83.835,83.807,83.824,145999999.0
2006-05-22 21:39:00,83.823,83.83,83.801,83.807,288999999.0
2006-05-22 21:40:00,83.819,83.84,83.797,83.805,476699996.0
2006-05-22 21:41:00,83.819,83.837,83.813,83.813,348199993.0
2006-05-22 21:42:00,83.826,83.838,83.814,83.821,263900001.0
2006-05-22 21:43:00,83.814,83.828,83.789,83.815,354300003.0
2006-05-22 21:44:00,83.814,83.828,83.794,83.809,1029899996.0
2006-05-22 21:45:00,83.8,83.828,83.797,83.824,322800000.0
2006-05-22 21:46:00,83.822,83.833,83.809,83.81,265100004.0
2006-05-22 21:47:00,83.824,83.83,83.804,83.809,434199999.0
2006-05-22 21:48:00,83.818,83.818,83.774,83.788,614599997.0
2006-05-22 21:49:00,83.803,83.825,83.79,83.802,237000003.0
2006-05-22 21:50:00,83.812,83.844,83.812,83.842,180100000.0
2006-05-22 21:51:00,83.842,83.862,83.813,83.837,288200001.0
2006-05-22 21:52:00,83.855,83.86,83.839,83.84,111699999.0
2006-05-22 21:53:00,83.84,83.86,83.836,83.853,435599998.0
2006-05-22 21:54:00,83.823,83.856,83.823,83.856,293699999.0
2006-05-22 21:55:00,83.837,83.862,83.835,83.859,267999998.0
2006-05-22 21:56:00,83.846,83.885,83.846,83.869,278499999.0
2006-05-22 21:57:00,83.862,83.88,83.845,83.864,132300002.0
2006-05-22 21:58:00,83.848,83.89,83.848,83.89,164099999.0
2006-05-22 21:59:00,83.874,83.892,83.864,83.885,413699999.0
2006-05-22 22:00:00,83.88,83.919,83.88,83.919,620299998.0
2006-05-22 22:01:00,83.918,83.928,83.889,83.896,712999994.0
2006-05-22 22:02:00,83.897,83.905,83.875,83.899,773400001.0
2006-05-22 22:03:00,83.897,83.913,83.874,83.88,568899998.0
2006-05-22 22:04:00,83.88,83.918,83.88,83.918,626700004.0
2006-05-22 22:05:00,83.901,83.923,83.901,83.91,197599998.0
2006-05-22 22:06:00,83.904,83.915,83.881,83.902,213300002.0
2006-05-22 22:07:00,83.917,83.928,83.904,83.918,311100000.0
2006-05-22 22:08:00,83.903,83.924,83.903,83.922,122200002.0
2006-05-22 22:09:00,83.921,83.921,83.888,83.888,108500000.0
2006-05-22 22:10:00,83.91,83.91,83.88,83.889,304499998.0
2006-05-22 22:11:00,83.908,83.937,83.897,83.912,412900000.0
2006-05-22 22:12:00,83.916,83.933,83.903,83.927,415600003.0
2006-05-22 22:13:00,83.923,83.928,83.897,83.9,432800003.0
2006-05-22 22:14:00,83.895,83.921,83.89,83.91,299500001.0
2006-05-22 22:15:00,83.9,83.936,83.9,83.936,253100001.0
2006-05-22 22:16:00,83.923,83.943,83.908,83.943,498800001.0
2006-05-22 22:17:00,83.94,83.945,83.922,83.926,150600001.0
2006-05-22 22:18:00,83.929,83.954,83.921,83.944,472400000.0
2006-05-22 22:19:00,83.926,83.954,83.921,83.954,325300000.0
2006-05-22 22:20:00,83.956,83.973,83.941,83.957,231200001.0
2006-05-22 22:21:00,83.958,83.96,83.934,83.94,207399997.0
2006-05-22 22:22:00,83.938,83.961,83.932,83.946,231800004.0
2006-05-22 22:23:00,83.947,83.963,83.927,83.955,515499999.0
2006-05-22 22:24:00,83.931,83.959,83.931,83.946,243400002.0
2006-05-22 22:25:00,83.93,83.96,83.93,83.952,172900001.0
2006-05-22 22:26:00,83.947,83.947,83.903,83.903,204299997.0
2006-05-22 22:27:00,83.891,83.927,83.881,83.91,702500001.0
2006-05-22 22:28:00,83.89,83.917,83.886,83.917,347400001.0
2006-05-22 22:29:00,83.899,83.917,83.894,83.896,263999997.0
2006-05-22 22:30:00,83.912,83.93,83.897,83.912,213199998.0
2006-05-22 22:31:00,83.932,83.955,83.914,83.947,566999996.0
2006-05-22 22:32:00,83.94,83.96,83.932,83.95,303500000.0
2006-05-22 22:33:00,83.952,83.954,83.91,83.924,705899998.0
2006-05-22 22:34:00,83.947,83.974,83.924,83.964,549899999.0
2006-05-22 22:35:00,83.973,83.973,83.95,83.95,198500001.0
2006-05-22 22:36:00,83.948,83.977,83.948,83.965,376499999.0
2006-05-22 22:37:00,83.967,83.967,83.932,83.942,238100002.0
2006-05-22 22:38:00,83.966,83.966,83.929,83.951,157199997.0
2006-05-22 22:39:00,83.95,83.97,83.939,83.96,291599996.0
2006-05-22 22:40:00,83.947,83.979,83.947,83.965,180400002.0
2006-05-22 22:41:00,83.94,83.974,83.94,83.949,278099998.0
2006-05-22 22:42:00,83.965,83.986,83.95,83.961,200300000.0
2006-05-22 22:43:00,83.994,83.999,83.968,83.983,229400001.0
2006-05-22 22:44:00,83.956,83.992,83.951,83.97,327199999.0
2006-05-22 22:45:00,83.946,83.973,83.93,83.959,444300000.0
2006-05-22 22:46:00,83.937,83.973,83.934,83.961,312500000.0
2006-05-22 22:47:00,83.972,83.972,83.939,83.94,275799999.0
2006-05-22 22:48:00,83.958,83.977,83.94,83.965,332000003.0
2006-05-22 22:49:00,83.964,83.981,83.941,83.953,251900001.0
2006-05-22 22:50:00,83.946,83.983,83.937,83.983,273400002.0
2006-05-22 22:51:00,83.957,83.994,83.944,83.973,248300004.0
2006-05-22 22:52:00,83.968,83.978,83.94,83.96,157299997.0
2006-05-22 22:53:00,83.98,83.98,83.932,83.95,552200001.0
2006-05-22 22:54:00,83.976,83.985,83.951,83.957,219700002.0
2006-05-22 22:55:00,83.975,83.985,83.948,83.954,263800001.0
2006-05-22 22:56:00,83.956,83.983,83.945,83.983,273600000.0
2006-05-22 22:57:00,83.989,84.01,83.967,83.986,317899998.0
2006-05-22 22:58:00,83.982,84.005,83.954,84.003,144300000.0
2006-05-22 22:59:00,83.995,84.01,83.925,83.925,528700004.0
2006-05-22 23:00:00,84.036,84.119,84.034,84.066,210599997.0
2006-05-22 23:01:00,84.055,84.088,83.949,84.015,135400000.0
2006-05-22 23:02:00,83.997,84.039,83.995,84.035,165499999.0
2006-05-22 23:03:00,84.043,84.08,84.031,84.053,274000003.0
2006-05-22 23:04:00,84.045,84.092,84.045,84.078,184000000.0
2006-05-22 23:05:00,84.051,84.115,84.05,84.069,110200001.0
2006-05-22 23:06:00,84.058,84.095,84.039,84.076,227799999.0
2006-05-22 23:07:00,84.089,84.105,84.065,84.085,217599998.0
2006-05-22 23:08:00,84.082,84.089,84.051,84.074,348099993.0
2006-05-22 23:09:00,84.059,84.09,84.034,84.073,188600000.0
2006-05-22 23:10:00,84.032,84.084,84.02,84.056,275699997.0
2006-05-22 23:11:00,84.08,84.092,84.046,84.051,153300000.0
2006-05-22 23:12:00,84.041,84.139,84.041,84.139,127799999.0
2006-05-22 23:13:00,84.125,84.147,84.109,84.127,211499996.0
2006-05-22 23:14:00,84.124,84.159,84.099,84.099,214000002.0
2006-05-22 23:15:00,84.102,84.151,84.102,84.125,208700000.0
2006-05-22 23:16:00,84.108,84.15,84.087,84.128,258400003.0
2006-05-22 23:17:00,84.143,84.143,84.091,84.096,264300000.0
2006-05-22 23:18:00,84.103,84.125,84.091,84.117,231199996.0
2006-05-22 23:19:00,84.122,84.122,84.058,84.065,161100000.0
2006-05-22 23:20:00,84.038,84.068,84.02,84.037,215499998.0
2006-05-22 23:21:00,84.028,84.068,84.022,84.041,226299999.0
2006-05-22 23:22:00,84.057,84.06,84.005,84.01,162800000.0
2006-05-22 23:23:00,84.042,84.058,84.003,84.003,219299997.0
2006-05-22 23:24:00,84.04,84.047,84.008,84.034,260800002.0
2006-05-22 23:25:00,84.042,84.054,83.996,84.004,179199998.0
2006-05-22 23:26:00,84.026,84.053,83.992,84.013,154100003.0
2006-05-22 23:27:00,84.027,84.068,84.008,84.068,254799998.0
2006-05-22 23:28:00,84.061,84.061,83.988,84.003,224500001.0
2006-05-22 23:29:00,83.985,84.018,83.984,83.994,176099999.0
2006-05-22 23:30:00,83.973,84.013,83.965,83.98,127100001.0
2006-05-22 23:31:00,84.002,84.009,83.929,83.951,157999998.0
2006-05-22 23:32:00,83.966,83.978,83.942,83.96,221700001.0
2006-05-22 23:33:00,83.944,83.991,83.931,83.991,136000000.0
2006-05-22 23:34:00,83.964,84.011,83.95,83.971,350000001.0
2006-05-22 23:35:00,83.985,84.02,83.967,83.993,247700004.0
2006-05-22 23:36:00,83.979,84.021,83.974,83.992,333000004.0
2006-05-22 23:37:00,83.964,83.978,83.934,83.963,157600000.0
2006-05-22 23:38:00,83.94,83.97,83.924,83.946,172900000.0
2006-05-22 23:39:00,83.925,83.951,83.87,83.916,189600002.0
2006-05-22 23:40:00,83.901,83.953,83.891,83.913,301599995.0
2006-05-22 23:41:00,83.92,83.943,83.905,83.921,357000004.0
2006-05-22 23:42:00,83.924,83.943,83.904,83.904,270999998.0
2006-05-22 23:43:00,83.901,83.941,83.895,83.91,161700001.0
2006-05-22 23:44:00,83.898,83.92,83.89,83.897,173199998.0
2006-05-22 23:45:00,83.905,83.935,83.89,83.906,160300000.0
2006-05-22 23:46:00,83.915,83.946,83.907,83.908,223900003.0
2006-05-22 23:47:00,83.918,83.954,83.904,83.944,194100000.0
2006-05-22 23:48:00,83.924,83.957,83.918,83.939,181400000.0
2006-05-22 23:49:00,83.896,83.937,83.887,83.918,213699995.0
2006-05-22 23:50:00,83.871,83.923,83.871,83.883,224600000.0
2006-05-22 23:51:00,83.884,83.915,83.853,83.891,118599999.0
2006-05-22 23:52:00,83.907,83.921,83.877,83.9,175200000.0
2006-05-22 23:53:00,83.907,83.957,83.896,83.927,255399999.0
2006-05-22 23:54:00,83.973,83.973,83.913,83.913,159800001.0
2006-05-22 23:55:00,83.928,83.95,83.903,83.911,230499998.0
2006-05-22 23:56:00,83.917,83.933,83.906,83.922,86800000.0
2006-05-22 23:57:00,83.936,83.967,83.919,83.967,124800001.0
2006-05-22 23:58:00,83.931,83.995,83.928,83.992,195899998.0
2006-05-22 23:59:00,83.966,83.989,83.93,83.953,227499997.0
2006-05-23 00:00:00,83.958,83.984,83.936,83.963,183300003.0
2006-05-23 00:01:00,83.944,83.998,83.944,83.967,194500000.0
2006-05-23 00:02:00,83.968,83.989,83.944,83.972,143099999.0
2006-05-23 00:03:00,83.951,84.0,83.951,83.976,212600002.0
2006-05-23 00:04:00,83.987,84.006,83.956,83.986,213199999.0
2006-05-23 00:05:00,83.978,83.994,83.962,83.964,151699998.0
2006-05-23 00:06:00,83.958,84.004,83.939,83.985,153500000.0
2006-05-23 00:07:00,83.951,84.07,83.942,84.07,265400000.0
2006-05-23 00:08:00,84.032,84.033,83.984,83.984,178299997.0
2006-05-23 00:09:00,83.994,84.037,83.976,84.017,202000000.0
2006-05-23 00:10:00,84.012,84.035,83.982,84.001,137500000.0
2006-05-23 00:11:00,84.013,84.054,84.0,84.044,214200003.0
2006-05-23 00:12:00,84.012,84.09,84.012,84.067,172999999.0
2006-05-23 00:13:00,84.046,84.088,84.046,84.081,252400000.0
2006-05-23 00:14:00,84.062,84.082,84.036,84.045,162700002.0
2006-05-23 00:15:00,84.04,84.069,84.03,84.066,312400002.0
2006-05-23 00:16:00,84.044,84.073,84.03,84.073,243200001.0
2006-05-23 00:17:00,84.092,84.092,84.013,84.013,97500002.0
2006-05-23 00:18:00,84.022,84.05,84.011,84.028,247800001.0
2006-05-23 00:19:00,84.028,84.048,84.012,84.025,225699999.0
2006-05-23 00:20:00,84.007,84.032,83.984,83.992,127300000.0
2006-05-23 00:21:00,84.011,84.025,83.979,83.984,200000001.0
2006-05-23 00:22:00,84.002,84.009,83.981,83.982,207600001.0
2006-05-23 00:23:00,83.969,84.001,83.916,83.92,209600000.0
2006-05-23 00:24:00,83.946,83.98,83.935,83.954,211299999.0
2006-05-23 00:25:00,83.946,83.975,83.942,83.972,107000002.0
2006-05-23 00:26:00,83.964,83.982,83.899,83.906,266800001.0
2006-05-23 00:27:00,83.925,83.953,83.917,83.937,192300001.0
2006-05-23 00:28:00,83.929,83.958,83.915,83.934,198700001.0
2006-05-23 00:29:00,83.917,83.942,83.897,83.902,206799999.0
2006-05-23 00:30:00,83.913,83.969,83.912,83.945,148700000.0
2006-05-23 00:31:00,83.92,83.92,83.897,83.902,218599997.0
2006-05-23 00:32:00,83.903,83.927,83.894,83.913,137499999.0
2006-05-23 00:33:00,83.915,83.925,83.893,83.9,155699999.0
2006-05-23 00:34:00,83.9,83.92,83.895,83.913,139199998.0
2006-05-23 00:35:00,83.896,83.92,83.896,83.915,155800000.0
2006-05-23 00:36:00,83.932,83.946,83.905,83.922,375099994.0
2006-05-23 00:37:00,83.91,83.918,83.89,83.89,206400000.0
2006-05-23 00:38:00,83.915,83.92,83.885,83.895,238100000.0
2006-05-23 00:39:00,83.892,83.915,83.892,83.915,58200001.0
2006-05-23 00:40:00,83.899,83.925,83.892,83.91,110000000.0
2006-05-23 00:41:00,83.92,83.92,83.897,83.905,278399996.0
2006-05-23 00:42:00,83.907,83.925,83.889,83.897,247099998.0
2006-05-23 00:43:00,83.891,83.92,83.873,83.92,114400000.0
2006-05-23 00:44:00,83.913,83.918,83.895,83.896,203299999.0
2006-05-23 00:45:00,83.915,83.92,83.892,83.892,121600000.0
2006-05-23 00:46:00,83.901,83.92,83.895,83.907,231700001.0
2006-05-23 00:47:00,83.913,83.915,83.895,83.9,96400001.0
2006-05-23 00:48:00,83.907,83.92,83.889,83.91,176300001.0
2006-05-23 00:49:00,83.917,83.92,83.896,83.908,130699998.0
2006-05-23 00:50:00,83.917,83.925,83.9,83.915,184099999.0
2006-05-23 00:51:00,83.9,83.92,83.892,83.915,242800000.0
2006-05-23 00:52:00,83.915,83.925,83.902,83.905,134900000.0
2006-05-23 00:53:00,83.915,83.92,83.899,83.908,103500000.0
2006-05-23 00:54:00,83.92,83.92,83.896,83.896,152700001.0
2006-05-23 00:55:00,83.903,83.925,83.9,83.915,308599997.0
2006-05-23 00:56:00,83.915,83.92,83.897,83.897,97899999.0
2006-05-23 00:57:00,83.917,83.92,83.901,83.901,142000000.0
2006-05-23 00:58:00,83.906,83.92,83.902,83.918,93700000.0
2006-05-23 00:59:00,83.92,83.92,83.897,83.9,202100000.0
2006-05-23 01:00:00,83.905,83.905,83.853,83.853,247200001.0
2006-05-23 01:01:00,83.856,83.856,83.82,83.842,134500000.0
2006-05-23 01:02:00,83.861,83.893,83.843,83.873,214100002.0
2006-05-23 01:03:00,83.904,83.924,83.894,83.896,110999998.0
2006-05-23 01:04:00,83.93,83.969,83.927,83.947,186600002.0
2006-05-23 01:05:00,83.96,83.973,83.943,83.959,150599998.0
2006-05-23 01:06:00,83.964,83.981,83.931,83.974,247199999.0
2006-05-23 01:07:00,83.978,83.984,83.961,83.97,227399998.0
2006-05-23 01:08:00,83.957,83.973,83.948,83.966,285200000.0
2006-05-23 01:09:00,83.958,84.006,83.94,83.986,216999999.0
2006-05-23 01:10:00,83.984,84.015,83.977,84.015,127300000.0
2006-05-23 01:11:00,84.014,84.014,83.985,83.985,240200004.0
2006-05-23 01:12:00,84.007,84.023,83.993,84.023,72300000.0
2006-05-23 01:13:00,84.005,84.027,83.994,84.027,214400001.0
2006-05-23 01:14:00,84.002,84.024,83.98,84.002,308700000.0
2006-05-23 01:15:00,83.975,84.006,83.973,83.987,104899999.0
2006-05-23 01:16:00,83.975,83.999,83.975,83.992,101999998.0
2006-05-23 01:17:00,84.0,84.013,83.979,83.99,270000000.0
2006-05-23 01:18:00,83.969,83.993,83.953,83.993,83000000.0
2006-05-23 01:19:00,83.995,84.01,83.977,83.998,239400002.0
2006-05-23 01:20:00,83.988,84.011,83.976,83.992,223399999.0
2006-05-23 01:21:00,84.004,84.017,83.963,83.975,201799998.0
2006-05-23 01:22:00,83.975,83.98,83.955,83.961,220199999.0
2006-05-23 01:23:00,83.975,83.982,83.951,83.954,138200001.0
2006-05-23 01:24:00,83.969,83.992,83.964,83.981,155599998.0
2006-05-23 01:25:00,83.986,84.02,83.973,84.005,213000004.0
2006-05-23 01:26:00,84.029,84.033,83.993,83.993,156700000.0
2006-05-23 01:27:00,83.979,84.005,83.976,84.005,140300001.0
2006-05-23 01:28:00,84.001,84.001,83.97,83.97,140799999.0
2006-05-23 01:29:00,83.988,84.004,83.971,83.985,192400003.0
2006-05-23 01:30:00,84.009,84.009,83.963,83.963,175200002.0
2006-05-23 01:31:00,83.964,83.981,83.929,83.939,305500000.0
2006-05-23 01:32:00,83.934,83.987,83.934,83.987,157000000.0
2006-05-23 01:33:00,83.997,84.006,83.971,83.992,115500000.0
2006-05-23 01:34:00,83.989,84.037,83.972,84.013,171999998.0
2006-05-23 01:35:00,84.032,84.032,83.999,83.999,260300000.0
2006-05-23 01:36:00,84.007,84.02,83.996,84.013,198900001.0
2006-05-23 01:37:00,83.993,84.01,83.986,84.01,256300003.0
2006-05-23 01:38:00,83.985,84.001,83.975,83.987,124400001.0
2006-05-23 01:39:00,83.963,83.98,83.959,83.98,67000000.0
2006-05-23 01:40:00,83.994,84.007,83.976,83.978,189800003.0
2006-05-23 01:41:00,83.998,84.0,83.969,83.977,179300000.0
2006-05-23 01:42:00,83.984,83.997,83.966,83.978,200399999.0
2006-05-23 01:43:00,83.973,83.973,83.947,83.954,141100001.0
2006-05-23 01:44:00,83.951,83.962,83.924,83.931,162700000.0
2006-05-23 01:45:00,83.945,83.976,83.945,83.969,206599999.0
2006-05-23 01:46:00,83.977,83.993,83.963,83.975,115400000.0
2006-05-23 01:47:00,83.984,83.997,83.971,83.976,219599998.0
2006-05-23 01:48:00,83.942,83.973,83.942,83.973,147399999.0
2006-05-23 01:49:00,83.962,83.982,83.957,83.982,189499998.0
2006-05-23 01:50:00,83.975,84.0,83.971,84.0,224399998.0
2006-05-23 01:51:00,84.006,84.009,83.981,83.992,197199996.0
2006-05-23 01:52:00,84.001,84.021,83.99,84.015,237299999.0
2006-05-23 01:53:00,84.012,84.03,83.993,84.01,197599999.0
2006-05-23 01:54:00,84.012,84.035,84.005,84.026,146199997.0
2006-05-23 01:55:00,84.039,84.053,84.031,84.045,142199999.0
2006-05-23 01:56:00,84.005,84.028,83.986,83.998,133699995.0
2006-05-23 01:57:00,83.991,84.011,83.972,84.011,176500003.0
2006-05-23 01:58:00,83.992,84.01,83.98,83.99,204500005.0
2006-05-23 01:59:00,83.958,83.988,83.945,83.977,378100000.0
2006-05-23 02:00:00,83.977,83.983,83.963,83.972,121400000.0
2006-05-23 02:01:00,83.99,83.994,83.966,83.972,246700001.0
2006-05-23 02:02:00,83.983,84.003,83.96,83.981,136700000.0
2006-05-23 02:03:00,83.969,83.993,83.963,83.979,249600002.0
2006-05-23 02:04:00,83.988,84.007,83.974,83.974,311899998.0
2006-05-23 02:05:00,84.0,84.014,83.981,84.011,175100000.0
2006-05-23 02:06:00,84.011,84.039,84.011,84.029,102299999.0
2006-05-23 02:07:00,84.028,84.028,84.001,84.001,183900001.0
2006-05-23 02:08:00,84.028,84.04,84.015,84.022,192599998.0
2006-05-23 02:09:00,84.041,84.041,83.997,84.001,139699998.0
2006-05-23 02:10:00,83.994,84.02,83.992,84.01,169000000.0
2006-05-23 02:11:00,84.011,84.032,83.999,84.006,272400002.0
2006-05-23 02:12:00,84.014,84.044,84.014,84.034,142699999.0
2006-05-23 02:13:00,84.013,84.035,84.01,84.033,153400001.0
2006-05-23 02:14:00,84.037,84.051,84.026,84.026,157500001.0
2006-05-23 02:15:00,84.038,84.05,84.005,84.032,265599997.0
2006-05-23 02:16:00,84.05,84.065,84.022,84.051,144000001.0
2006-05-23 02:17:00,84.056,84.08,84.046,84.053,189900001.0
2006-05-23 02:18:00,84.078,84.09,84.055,84.073,170600001.0
2006-05-23 02:19:00,84.09,84.109,84.077,84.096,294399996.0
2006-05-23 02:20:00,84.108,84.108,84.078,84.088,98299998.0
2006-05-23 02:21:00,84.106,84.106,84.067,84.079,310199997.0
2006-05-23 02:22:00,84.055,84.087,84.043,84.054,186700000.0
2006-05-23 02:23:00,84.039,84.039,84.014,84.019,211600000.0
2006-05-23 02:24:00,84.001,84.023,83.996,84.017,141000002.0
2006-05-23 02:25:00,83.984,84.01,83.984,84.005,207500002.0
2006-05-23 02:26:00,83.989,84.018,83.983,84.001,150400000.0
2006-05-23 02:27:00,84.007,84.028,84.001,84.015,348899997.0
2006-05-23 02:28:00,84.004,84.033,84.004,84.033,262399999.0
2006-05-23 02:29:00,84.028,84.03,84.002,84.003,193599998.0
2006-05-23 02:30:00,84.016,84.027,83.988,84.014,143799999.0
2006-05-23 02:31:00,83.999,84.032,83.999,84.032,199999999.0
2006-05-23 02:32:00,84.033,84.038,84.016,84.017,192399997.0
2006-05-23 02:33:00,84.014,84.036,84.01,84.029,145900001.0
2006-05-23 02:34:00,84.032,84.038,84.014,84.022,222999998.0
2006-05-23 02:35:00,84.014,84.036,84.01,84.03,175800000.0
2006-05-23 02:36:00,84.018,84.044,84.018,84.04,90200001.0
2006-05-23 02:37:00,84.041,84.046,84.018,84.018,206600000.0
2006-05-23 02:38:00,84.028,84.046,84.024,84.042,177099999.0
2006-05-23 02:39:00,84.042,84.058,84.007,84.007,199899997.0
2006-05-23 02:40:00,84.021,84.049,84.021,84.048,235999999.0
2006-05-23 02:41:00,84.055,84.055,84.023,84.035,231800000.0
2006-05-23 02:42:00,84.047,84.05,84.016,84.016,201599998.0
2006-05-23 02:43:00,84.029,84.056,84.026,84.04,245899999.0
2006-05-23 02:44:00,84.025,84.038,84.01,84.029,197300000.0
2006-05-23 02:45:00,84.01,84.033,84.001,84.02,250199999.0
2006-05-23 02:46:00,84.036,84.044,84.019,84.019,174300002.0
2006-05-23 02:47:00,84.03,84.03,83.998,83.998,229499997.0
2006-05-23 02:48:00,83.981,84.018,83.981,84.018,190299996.0
2006-05-23 02:49:00,84.012,84.047,84.012,84.046,156600000.0
2006-05-23 02:50:00,84.03,84.049,84.019,84.049,193499999.0
2006-05-23 02:51:00,84.021,84.04,84.014,84.033,120099999.0
2006-05-23 02:52:00,84.026,84.061,84.026,84.055,147800001.0
2006-05-23 02:53:00,84.069,84.069,84.031,84.032,222199999.0
2006-05-23 02:54:00,84.053,84.079,84.04,84.051,188300002.0
2006-05-23 02:55:00,84.077,84.078,84.051,84.051,293800000.0
2006-05-23 02:56:00,84.068,84.088,84.053,84.066,276700001.0
2006-05-23 02:57:00,84.093,84.122,84.092,84.12,369600000.0
2006-05-23 02:58:00,84.117,84.117,84.073,84.073,243700003.0
2006-05-23 02:59:00,84.067,84.074,84.044,84.065,220699999.0
2006-05-23 03:00:00,84.057,84.059,84.036,84.046,142700002.0
2006-05-23 03:01:00,84.057,84.061,84.022,84.022,124000001.0
2006-05-23 03:02:00,84.029,84.052,84.011,84.032,159400000.0
2006-05-23 03:03:00,84.047,84.086,84.046,84.086,291800001.0
2006-05-23 03:04:00,84.082,84.082,84.045,84.057,135500000.0
2006-05-23 03:05:00,84.058,84.079,84.058,84.058,113900000.0
2006-05-23 03:06:00,84.071,84.084,84.059,84.074,141600000.0
2006-05-23 03:07:00,84.068,84.087,84.06,84.065,162500001.0
2006-05-23 03:08:00,84.077,84.107,84.072,84.107,295000001.0
2006-05-23 03:09:00,84.085,84.102,84.078,84.089,301400001.0
2006-05-23 03:10:00,84.08,84.099,84.069,84.094,178299998.0
2006-05-23 03:11:00,84.096,84.101,84.079,84.081,113599998.0
2006-05-23 03:12:00,84.083,84.089,84.038,84.045,329899999.0
2006-05-23 03:13:00,84.061,84.083,84.046,84.068,174599998.0
2006-05-23 03:14:00,84.089,84.089,84.049,84.049,208399998.0
2006-05-23 03:15:00,84.052,84.076,84.042,84.074,180700002.0
2006-05-23 03:16:00,84.052,84.052,83.996,84.005,178299998.0
2006-05-23 03:17:00,84.021,84.054,84.017,84.05,222199997.0
2006-05-23 03:18:00,84.087,84.16,84.087,84.117,175600002.0
2006-05-23 03:19:00,84.122,84.125,84.095,84.095,236699997.0
2006-05-23 03:20:00,84.119,84.125,84.096,84.097,236199999.0
2006-05-23 03:21:00,84.113,84.126,84.092,84.112,158600001.0
2006-05-23 03:22:00,84.128,84.129,84.078,84.078,206100001.0
2006-05-23 03:23:00,84.083,84.083,84.057,84.066,200300003.0
2006-05-23 03:24:00,84.069,84.109,84.069,84.106,267099996.0
2006-05-23 03:25:00,84.116,84.121,84.094,84.101,238400000.0
2006-05-23 03:26:00,84.087,84.114,84.073,84.092,213199999.0
2006-05-23 03:27:00,84.082,84.106,84.082,84.103,291799995.0
2006-05-23 03:28:00,84.096,84.119,84.076,84.086,117700001.0
2006-05-23 03:29:00,84.067,84.083,84.057,84.08,223899998.0
2006-05-23 03:30:00,84.079,84.102,84.073,84.101,201800003.0
2006-05-23 03:31:00,84.104,84.109,84.084,84.093,176300000.0
2006-05-23 03:32:00,84.092,84.143,84.092,84.143,281899998.0
2006-05-23 03:33:00,84.137,84.161,84.115,84.138,220599997.0
2006-05-23 03:34:00,84.137,84.168,84.12,84.147,294699999.0
2006-05-23 03:35:00,84.156,84.167,84.117,84.133,191600001.0
2006-05-23 03:36:00,84.155,84.174,84.136,84.15,246300000.0
2006-05-23 03:37:00,84.172,84.186,84.142,84.186,277099999.0
2006-05-23 03:38:00,84.184,84.184,84.157,84.174,146700000.0
2006-05-23 03:39:00,84.146,84.183,84.146,84.182,222300004.0
2006-05-23 03:40:00,84.182,84.185,84.156,84.164,245299995.0
2006-05-23 03:41:00,84.176,84.19,84.157,84.157,167699999.0
2006-05-23 03:42:00,84.151,84.18,84.151,84.177,167199996.0
2006-05-23 03:43:00,84.151,84.181,84.119,84.15,263999998.0
2006-05-23 03:44:00,84.165,84.165,84.117,84.118,234100000.0
2006-05-23 03:45:00,84.121,84.139,84.104,84.116,179100001.0
2006-05-23 03:46:00,84.107,84.135,84.106,84.131,178100004.0
2006-05-23 03:47:00,84.142,84.158,84.126,84.135,309399998.0
2006-05-23 03:48:00,84.138,84.158,84.128,84.146,207799999.0
2006-05-23 03:49:00,84.122,84.144,84.114,84.144,130200000.0
2006-05-23 03:50:00,84.105,84.152,84.105,84.139,244800003.0
2006-05-23 03:51:00,84.128,84.143,84.094,84.126,163100004.0
2006-05-23 03:52:00,84.122,84.134,84.092,84.098,157700001.0
2006-05-23 03:53:00,84.09,84.136,84.066,84.113,122799999.0
2006-05-23 03:54:00,84.131,84.155,84.117,84.13,76600000.0
2006-05-23 03:55:00,84.116,84.14,84.116,84.14,156799997.0
2006-05-23 03:56:00,84.117,84.142,84.108,84.142,302200003.0
2006-05-23 03:57:00,84.144,84.156,84.121,84.125,154299999.0
2006-05-23 03:58:00,84.129,84.138,84.109,84.138,200800000.0
2006-05-23 03:59:00,84.136,84.145,84.112,84.128,218899999.0
2006-05-23 04:00:00,84.143,84.161,84.122,84.137,377499994.0
2006-05-23 04:01:00,84.154,84.171,84.146,84.159,125300000.0
2006-05-23 04:02:00,84.162,84.162,84.139,84.159,122499998.0
2006-05-23 04:03:00,84.155,84.168,84.134,84.155,135199999.0
2006-05-23 04:04:00,84.143,84.156,84.12,84.148,193600002.0
2006-05-23 04:05:00,84.151,84.173,84.151,84.161,153299999.0
2006-05-23 04:06:00,84.156,84.167,84.131,84.149,117599999.0
2006-05-23 04:07:00,84.132,84.149,84.115,84.132,209500001.0
2006-05-23 04:08:00,84.108,84.129,84.093,84.117,191299995.0
2006-05-23 04:09:00,84.116,84.138,84.101,84.124,335900003.0
2006-05-23 04:10:00,84.133,84.133,84.107,84.115,116000000.0
2006-05-23 04:11:00,84.118,84.143,84.118,84.138,122200000.0
2006-05-23 04:12:00,84.147,84.154,84.126,84.137,233600000.0
2006-05-23 04:13:00,84.16,84.179,84.136,84.159,267400004.0
2006-05-23 04:14:00,84.176,84.19,84.167,84.167,185900001.0
2006-05-23 04:15:00,84.154,84.188,84.147,84.16,133500000.0
2006-05-23 04:16:00,84.14,84.154,84.116,84.133,240500000.0
2006-05-23 04:17:00,84.128,84.147,84.106,84.128,154299998.0
2006-05-23 04:18:00,84.16,84.176,84.146,84.15,117099999.0
2006-05-23 04:19:00,84.175,84.185,84.139,84.139,253299999.0
2006-05-23 04:20:00,84.15,84.165,84.136,84.153,86600000.0
2006-05-23 04:21:00,84.139,84.153,84.136,84.149,65500000.0
2006-05-23 04:22:00,84.149,84.158,84.126,84.132,227400002.0
2006-05-23 04:23:00,84.14,84.165,84.135,84.145,212099999.0
2006-05-23 04:24:00,84.158,84.164,84.137,84.15,157000000.0
2006-05-23 04:25:00,84.132,84.168,84.132,84.15,122999999.0
2006-05-23 04:26:00,84.15,84.165,84.138,84.143,152200000.0
2006-05-23 04:27:00,84.155,84.155,84.122,84.128,148900000.0
2006-05-23 04:28:00,84.122,84.141,84.119,84.139,145900000.0
2006-05-23 04:29:00,84.135,84.142,84.118,84.118,174099998.0
2006-05-23 04:30:00,84.124,84.141,84.117,84.134,219600001.0
2006-05-23 04:31:00,84.141,84.18,84.141,84.18,263900001.0
2006-05-23 04:32:00,84.173,84.188,84.151,84.168,145599998.0
2006-05-23 04:33:00,84.17,84.188,84.15,84.161,303600000.0
2006-05-23 04:34:00,84.168,84.193,84.168,84.171,226199997.0
2006-05-23 04:35:00,84.183,84.19,84.159,84.175,240999999.0
2006-05-23 04:36:00,84.167,84.182,84.157,84.158,138200000.0
2006-05-23 04:37:00,84.137,84.18,84.137,84.18,218099997.0
2006-05-23 04:38:00,84.188,84.197,84.163,84.181,191100002.0
2006-05-23 04:39:00,84.185,84.194,84.163,84.191,342199998.0
2006-05-23 04:40:00,84.187,84.197,84.171,84.184,247399995.0
2006-05-23 04:41:00,84.188,84.2,84.175,84.195,273499999.0
2006-05-23 04:42:00,84.187,84.2,84.168,84.195,131000000.0
2006-05-23 04:43:00,84.183,84.194,84.171,84.177,222800001.0
2006-05-23 04:44:00,84.182,84.198,84.173,84.198,146699998.0
2006-05-23 04:45:00,84.179,84.206,84.179,84.193,341100004.0
2006-05-23 04:46:00,84.176,84.198,84.172,84.198,172600001.0
2006-05-23 04:47:00,84.198,84.209,84.185,84.193,215799998.0
2006-05-23 04:48:00,84.2,84.2,84.175,84.184,146799997.0
2006-05-23 04:49:00,84.171,84.2,84.171,84.2,114800001.0
2006-05-23 04:50:00,84.176,84.205,84.176,84.2,251200002.0
2006-05-23 04:51:00,84.204,84.204,84.177,84.181,189799999.0
2006-05-23 04:52:00,84.187,84.2,84.174,84.2,201999999.0
2006-05-23 04:53:00,84.196,84.215,84.19,84.205,254600000.0
2006-05-23 04:54:00,84.203,84.207,84.174,84.192,247100002.0
2006-05-23 04:55:00,84.176,84.201,84.159,84.175,195499999.0
2006-05-23 04:56:00,84.16,84.18,84.16,84.18,163799998.0
2006-05-23 04:57:00,84.164,84.183,84.156,84.169,148900002.0
2006-05-23 04:58:00,84.156,84.171,84.142,84.16,163500001.0
2006-05-23 04:59:00,84.159,84.173,84.146,84.156,90399998.0
2006-05-23 05:00:00,84.189,84.199,84.177,84.187,248200000.0
2006-05-23 05:01:00,84.177,84.196,84.159,84.18,199299999.0
2006-05-23 05:02:00,84.187,84.187,84.161,84.161,200099998.0
2006-05-23 05:03:00,84.17,84.178,84.145,84.164,127100001.0
2006-05-23 05:04:00,84.157,84.175,84.155,84.159,168099997.0
2006-05-23 05:05:00,84.165,84.17,84.125,84.138,161800002.0
2006-05-23 05:06:00,84.161,84.161,84.133,84.133,226300002.0
2006-05-23 05:07:00,84.14,84.155,84.106,84.123,148899998.0
2006-05-23 05:08:00,84.128,84.146,84.117,84.121,189899995.0
2006-05-23 05:09:00,84.115,84.142,84.115,84.124,311600000.0
2006-05-23 05:10:00,84.093,84.122,84.091,84.119,216799997.0
2006-05-23 05:11:00,84.116,84.124,84.088,84.121,251600000.0
2006-05-23 05:12:00,84.123,84.123,84.087,84.097,192700005.0
2006-05-23 05:13:00,84.096,84.117,84.095,84.115,197100001.0
2006-05-23 05:14:00,84.107,84.115,84.091,84.098,284599998.0
2006-05-23 05:15:00,84.091,84.115,84.077,84.096,191700003.0
2006-05-23 05:16:00,84.084,84.107,84.064,84.093,265799995.0
2006-05-23 05:17:00,84.08,84.113,84.08,84.107,340899998.0
2006-05-23 05:18:00,84.075,84.092,84.073,84.073,178299997.0
2006-05-23 05:19:00,84.075,84.091,84.06,84.079,121399999.0
2006-05-23 05:20:00,84.082,84.087,84.058,84.058,109400000.0
2006-05-23 05:21:00,84.06,84.085,84.06,84.067,302499996.0
2006-05-23 05:22:00,84.057,84.081,84.047,84.061,193900001.0
2006-05-23 05:23:00,84.051,84.088,84.051,84.074,229999998.0
2006-05-23 05:24:00,84.067,84.096,84.067,84.094,110799999.0
2006-05-23 05:25:00,84.067,84.092,84.067,84.074,228300006.0
2006-05-23 05:26:00,84.06,84.06,84.027,84.027,176199999.0
2006-05-23 05:27:00,84.035,84.035,83.994,83.994,132500000.0
2006-05-23 05:28:00,84.001,84.019,83.979,84.01,204399999.0
2006-05-23 05:29:00,84.002,84.012,83.973,83.994,241400003.0
2006-05-23 05:30:00,84.021,84.036,84.004,84.009,272700001.0
2006-05-23 05:31:00,84.013,84.04,84.013,84.019,298100005.0
2006-05-23 05:32:00,84.033,84.044,84.005,84.005,237700001.0
2006-05-23 05:33:00,84.018,84.032,84.01,84.029,280200000.0
2006-05-23 05:34:00,84.011,84.034,84.0,84.016,240300000.0
2006-05-23 05:35:00,83.992,84.012,83.985,84.012,134400000.0
2006-05-23 05:36:00,83.991,84.015,83.963,83.981,143300000.0
2006-05-23 05:37:00,83.944,83.969,83.936,83.95,206299999.0
2006-05-23 05:38:00,83.951,83.984,83.945,83.984,288700000.0
2006-05-23 05:39:00,83.982,83.994,83.971,83.971,209000000.0
2006-05-23 05:40:00,83.981,83.981,83.952,83.96,172900000.0
2006-05-23 05:41:00,83.974,83.987,83.957,83.968,191999997.0
2006-05-23 05:42:00,83.981,83.999,83.967,83.993,183800000.0
2006-05-23 05:43:00,83.99,84.004,83.972,83.988,171700000.0
2006-05-23 05:44:00,83.981,84.001,83.958,84.0,123200001.0
2006-05-23 05:45:00,83.997,84.029,83.997,84.029,170300001.0
2006-05-23 05:46:00,84.016,84.021,83.995,84.01,110999999.0
2006-05-23 05:47:00,84.011,84.011,83.984,83.992,162400001.0
2006-05-23 05:48:00,83.993,84.013,83.992,83.996,121500000.0
2006-05-23 05:49:00,84.001,84.026,83.993,84.011,171299998.0
2006-05-23 05:50:00,84.012,84.012,83.965,83.965,137000002.0
2006-05-23 05:51:00,83.982,83.992,83.962,83.98,165299998.0
2006-05-23 05:52:00,83.985,83.987,83.954,83.967,176500001.0
2006-05-23 05:53:00,83.982,83.982,83.948,83.948,223400003.0
2006-05-23 05:54:00,83.958,83.994,83.958,83.99,194699999.0
2006-05-23 05:55:00,84.0,84.006,83.972,83.972,158300001.0
2006-05-23 05:56:00,84.002,84.002,83.979,83.979,156199996.0
2006-05-23 05:57:00,83.992,84.002,83.963,83.985,101399999.0
2006-05-23 05:58:00,83.985,83.996,83.97,83.981,244700000.0
2006-05-23 05:59:00,83.987,83.988,83.964,83.964,172300003.0
2006-05-23 06:00:00,83.97,83.983,83.928,83.928,347699993.0
2006-05-23 06:01:00,83.934,83.947,83.922,83.935,299599993.0
2006-05-23 06:02:00,83.909,83.942,83.909,83.942,216900000.0
2006-05-23 06:03:00,83.939,83.956,83.92,83.941,315499999.0
2006-05-23 06:04:00,83.952,83.97,83.94,83.97,201699998.0
2006-05-23 06:05:00,83.96,83.972,83.948,83.962,192000001.0
2006-05-23 06:06:00,83.952,83.96,83.931,83.947,113099998.0
2006-05-23 06:07:00,83.965,83.99,83.957,83.965,117999998.0
2006-05-23 06:08:00,83.975,83.997,83.962,83.997,98400000.0
2006-05-23 06:09:00,83.98,84.005,83.975,84.005,219800006.0
2006-05-23 06:10:00,83.988,84.005,83.979,83.998,87500000.0
2006-05-23 06:11:00,83.982,83.999,83.958,83.967,113000000.0
2006-05-23 06:12:00,83.942,83.975,83.942,83.975,143200000.0
2006-05-23 06:13:00,83.96,83.98,83.95,83.977,135700000.0
2006-05-23 06:14:00,83.953,83.977,83.93,83.945,143400001.0
2006-05-23 06:15:00,83.92,83.94,83.907,83.933,149700001.0
2006-05-23 06:16:00,83.931,83.938,83.912,83.919,235599998.0
2006-05-23 06:17:00,83.933,83.938,83.912,83.925,113300000.0
2006-05-23 06:18:00,83.933,83.933,83.883,83.887,324799999.0
2006-05-23 06:19:00,83.91,83.919,83.88,83.889,172400001.0
2006-05-23 06:20:00,83.905,83.914,83.888,83.893,127999999.0
2006-05-23 06:21:00,83.896,83.919,83.896,83.913,189200002.0
2006-05-23 06:22:00,83.903,83.927,83.898,83.91,254800003.0
2006-05-23 06:23:00,83.901,83.901,83.879,83.88,170100000.0
2006-05-23 06:24:00,83.878,83.902,83.872,83.883,261599998.0
2006-05-23 06:25:00,83.9,83.916,83.894,83.914,292299996.0
2006-05-23 06:26:00,83.91,83.92,83.894,83.9,247199999.0
2006-05-23 06:27:00,83.913,83.942,83.913,83.929,139199999.0
2006-05-23 06:28:00,83.918,83.918,83.897,83.904,103700000.0
2006-05-23 06:29:00,83.894,83.912,83.87,83.91,145699999.0
2006-05-23 06:30:00,83.91,83.91,83.881,83.884,150700000.0
2006-05-23 06:31:00,83.878,83.909,83.871,83.909,127200000.0
2006-05-23 06:32:00,83.906,83.917,83.888,83.9,159500001.0
2006-05-23 06:33:00,83.894,83.908,83.876,83.887,163800001.0
2006-05-23 06:34:00,83.885,83.906,83.867,83.867,120100000.0
2006-05-23 06:35:00,83.866,83.883,83.843,83.867,262599996.0
2006-05-23 06:36:00,83.885,83.892,83.872,83.876,98999999.0
2006-05-23 06:37:00,83.887,83.887,83.842,83.842,123299997.0
2006-05-23 06:38:00,83.855,83.873,83.842,83.854,229499997.0
2006-05-23 06:39:00,83.849,83.871,83.837,83.844,88200001.0
2006-05-23 06:40:00,83.841,83.856,83.819,83.834,233499996.0
2006-05-23 06:41:00,83.828,83.865,83.828,83.865,110199999.0
2006-05-23 06:42:00,83.854,83.854,83.815,83.826,282800003.0
2006-05-23 06:43:00,83.837,83.847,83.794,83.794,236899999.0
2006-05-23 06:44:00,83.796,83.807,83.781,83.784,164400001.0
2006-05-23 06:45:00,83.777,83.777,83.744,83.753,150799999.0
2006-05-23 06:46:00,83.776,83.776,83.708,83.711,265500001.0
2006-05-23 06:47:00,83.736,83.736,83.714,83.714,116900001.0
2006-05-23 06:48:00,83.708,83.708,83.66,83.671,206699997.0
2006-05-23 06:49:00,83.694,83.698,83.664,83.665,144400001.0
2006-05-23 06:50:00,83.674,83.682,83.651,83.657,308499997.0
2006-05-23 06:51:00,83.69,83.702,83.665,83.671,259500001.0
2006-05-23 06:52:00,83.681,83.681,83.623,83.623,124700000.0
2006-05-23 06:53:00,83.631,83.659,83.619,83.64,177800000.0
2006-05-23 06:54:00,83.665,83.705,83.654,83.688,231899998.0
2006-05-23 06:55:00,83.695,83.695,83.677,83.677,153399998.0
2006-05-23 06:56:00,83.677,83.693,83.659,83.688,234799994.0
2006-05-23 06:57:00,83.673,83.686,83.65,83.657,157399999.0
2006-05-23 06:58:00,83.67,83.676,83.641,83.669,256900000.0
2006-05-23 06:59:00,83.661,83.673,83.638,83.638,125400002.0
2006-05-23 07:00:00,83.644,83.668,83.632,83.645,212299999.0
2006-05-23 07:01:00,83.628,83.667,83.62,83.639,171800001.0
2006-05-23 07:02:00,83.643,83.668,83.64,83.646,310100000.0
2006-05-23 07:03:00,83.613,83.63,83.606,83.63,147400001.0
2006-05-23 07:04:00,83.628,83.65,83.623,83.639,169299999.0
2006-05-23 07:05:00,83.635,83.666,83.623,83.639,244999999.0
2006-05-23 07:06:00,83.636,83.676,83.636,83.676,131900000.0
2006-05-23 07:07:00,83.672,83.672,83.62,83.632,152199999.0
2006-05-23 07:08:00,83.635,83.656,83.628,83.656,120500001.0
2006-05-23 07:09:00,83.651,83.67,83.631,83.649,188299998.0
2006-05-23 07:10:00,83.658,83.673,83.637,83.656,155499998.0
2006-05-23 07:11:00,83.663,83.673,83.651,83.658,155599999.0
2006-05-23 07:12:00,83.66,83.685,83.657,83.673,166900002.0
2006-05-23 07:13:00,83.653,83.669,83.644,83.665,164400000.0
2006-05-23 07:14:00,83.672,83.691,83.662,83.667,274999996.0
2006-05-23 07:15:00,83.663,83.67,83.636,83.644,210200000.0
2006-05-23 07:16:00,83.628,83.696,83.628,83.693,262900000.0
2006-05-23 07:17:00,83.668,83.688,83.656,83.675,159699998.0
2006-05-23 07:18:00,83.682,83.712,83.682,83.709,165199999.0
2006-05-23 07:19:00,83.718,83.726,83.688,83.713,190699998.0
2006-05-23 07:20:00,83.72,83.72,83.69,83.69,177699997.0
2006-05-23 07:21:00,83.694,83.705,83.673,83.673,208099997.0
2006-05-23 07:22:00,83.66,83.69,83.652,83.69,120599999.0
2006-05-23 07:23:00,83.682,83.696,83.665,83.665,205100000.0
2006-05-23 07:24:00,83.705,83.723,83.684,83.697,109200000.0
2006-05-23 07:25:00,83.684,83.716,83.684,83.708,215499997.0
2006-05-23 07:26:00,83.7,83.72,83.689,83.714,254699997.0
2006-05-23 07:27:00,83.723,83.742,83.706,83.719,167199999.0
2006-05-23 07:28:00,83.734,83.743,83.704,83.704,250399998.0
2006-05-23 07:29:00,83.73,83.731,83.705,83.705,187800001.0
2006-05-23 07:30:00,83.718,83.731,83.701,83.718,223400000.0
2006-05-23 07:31:00,83.7,83.733,83.697,83.714,192899998.0
2006-05-23 07:32:00,83.69,83.715,83.68,83.685,138700000.0
2006-05-23 07:33:00,83.669,83.694,83.666,83.683,224399999.0
2006-05-23 07:34:00,83.701,83.72,83.694,83.699,142500000.0
2006-05-23 07:35:00,83.705,83.741,83.705,83.741,195899999.0
2006-05-23 07:36:00,83.749,83.749,83.711,83.715,282899996.0
2006-05-23 07:37:00,83.727,83.732,83.706,83.72,136200000.0
2006-05-23 07:38:00,83.709,83.743,83.709,83.742,236000002.0
2006-05-23 07:39:00,83.753,83.763,83.726,83.739,206800003.0
2006-05-23 07:40:00,83.724,83.756,83.724,83.756,257899998.0
2006-05-23 07:41:00,83.754,83.754,83.724,83.743,158499998.0
2006-05-23 07:42:00,83.734,83.774,83.734,83.758,211400005.0
2006-05-23 07:43:00,83.758,83.759,83.735,83.742,131800001.0
2006-05-23 07:44:00,83.761,83.785,83.748,83.771,191300000.0
2006-05-23 07:45:00,83.761,83.784,83.736,83.749,207099999.0
2006-05-23 07:46:00,83.706,83.766,83.706,83.766,182800003.0
2006-05-23 07:47:00,83.761,83.784,83.754,83.774,140200001.0
2006-05-23 07:48:00,83.772,83.772,83.734,83.742,227800000.0
2006-05-23 07:49:00,83.734,83.749,83.718,83.748,260900003.0
2006-05-23 07:50:00,83.758,83.761,83.701,83.701,201900001.0
2006-05-23 07:51:00,83.751,83.751,83.724,83.733,231699997.0
2006-05-23 07:52:00,83.727,83.749,83.714,83.742,164499997.0
2006-05-23 07:53:00,83.725,83.754,83.705,83.754,186600000.0
2006-05-23 07:54:00,83.73,83.748,83.715,83.726,242599995.0
2006-05-23 07:55:00,83.744,83.77,83.73,83.756,245099996.0
2006-05-23 07:56:00,83.764,83.768,83.74,83.751,173500000.0
2006-05-23 07:57:00,83.769,83.783,83.758,83.764,164499999.0
2006-05-23 07:58:00,83.769,83.78,83.75,83.769,184400000.0
2006-05-23 07:59:00,83.751,83.775,83.745,83.772,244799999.0
2006-05-23 08:00:00,83.773,83.777,83.742,83.757,204999999.0
2006-05-23 08:01:00,83.78,83.78,83.743,83.748,129700000.0
2006-05-23 08:02:00,83.743,83.782,83.743,83.782,140899999.0
2006-05-23 08:03:00,83.767,83.784,83.756,83.783,169199999.0
2006-05-23 08:04:00,83.785,83.804,83.77,83.778,284000002.0
2006-05-23 08:05:00,83.787,83.794,83.755,83.755,302000003.0
2006-05-23 08:06:00,83.762,83.796,83.762,83.781,49600000.0
2006-05-23 08:07:00,83.77,83.784,83.732,83.732,271799998.0
2006-05-23 08:08:00,83.737,83.766,83.737,83.766,128699999.0
2006-05-23 08:09:00,83.748,83.773,83.748,83.77,181300003.0
2006-05-23 08:10:00,83.749,83.779,83.741,83.77,173800001.0
2006-05-23 08:11:00,83.749,83.784,83.748,83.767,155000000.0
2006-05-23 08:12:00,83.749,83.774,83.743,83.765,117900001.0
2006-05-23 08:13:00,83.749,83.768,83.739,83.749,322599999.0
2006-05-23 08:14:00,83.734,83.76,83.73,83.76,162299998.0
2006-05-23 08:15:00,83.764,83.77,83.737,83.757,221100000.0
2006-05-23 08:16:00,83.766,83.782,83.749,83.754,181200000.0
2006-05-23 08:17:00,83.756,83.77,83.735,83.752,196799998.0
2006-05-23 08:18:00,83.764,83.78,83.762,83.775,221599998.0
2006-05-23 08:19:00,83.769,83.782,83.755,83.776,171099998.0
2006-05-23 08:20:00,83.753,83.775,83.745,83.769,186999997.0
2006-05-23 08:21:00,83.773,83.775,83.741,83.741,309100000.0
2006-05-23 08:22:00,83.731,83.755,83.723,83.738,244400000.0
2006-05-23 08:23:00,83.694,83.716,83.693,83.711,128800002.0
2006-05-23 08:24:00,83.712,83.724,83.694,83.711,135899999.0
2006-05-23 08:25:00,83.687,83.721,83.687,83.721,227599998.0
2006-05-23 08:26:00,83.706,83.727,83.705,83.719,132299999.0
2006-05-23 08:27:00,83.71,83.71,83.657,83.657,211100001.0
2006-05-23 08:28:00,83.656,83.683,83.649,83.678,202500000.0
2006-05-23 08:29:00,83.688,83.697,83.678,83.683,205500000.0
2006-05-23 08:30:00,83.657,83.68,83.647,83.655,237700001.0
2006-05-23 08:31:00,83.641,83.658,83.635,83.647,152600001.0
2006-05-23 08:32:00,83.626,83.642,83.601,83.62,231099998.0
2006-05-23 08:33:00,83.627,83.633,83.595,83.599,217900000.0
2006-05-23 08:34:00,83.591,83.601,83.573,83.574,193899999.0
2006-05-23 08:35:00,83.576,83.6,83.568,83.588,176199998.0
2006-05-23 08:36:00,83.592,83.609,83.582,83.601,84999999.0
2006-05-23 08:37:00,83.62,83.622,83.599,83.604,186400000.0
2006-05-23 08:38:00,83.616,83.616,83.585,83.603,153299999.0
2006-05-23 08:39:00,83.619,83.627,83.597,83.618,290900001.0
2006-05-23 08:40:00,83.61,83.622,83.593,83.594,195200000.0
2006-05-23 08:41:00,83.596,83.622,83.585,83.606,162399996.0
2006-05-23 08:42:00,83.598,83.614,83.593,83.613,102800000.0
2006-05-23 08:43:00,83.594,83.62,83.565,83.57,178499998.0
2006-05-23 08:44:00,83.573,83.592,83.558,83.574,268400000.0
2006-05-23 08:45:00,83.573,83.59,83.57,83.579,150499999.0
2006-05-23 08:46:00,83.571,83.585,83.561,83.562,147600001.0
2006-05-23 08:47:00,83.565,83.583,83.54,83.561,172600001.0
2006-05-23 08:48:00,83.565,83.595,83.553,83.595,261100001.0
2006-05-23 08:49:00,83.586,83.612,83.583,83.612,294400002.0
2006-05-23 08:50:00,83.599,83.599,83.547,83.555,126300000.0
2006-05-23 08:51:00,83.577,83.606,83.575,83.597,183900000.0
2006-05-23 08:52:00,83.577,83.597,83.57,83.592,83600000.0
2006-05-23 08:53:00,83.584,83.617,83.58,83.617,219199998.0
2006-05-23 08:54:00,83.61,83.622,83.595,83.608,118799999.0
2006-05-23 08:55:00,83.583,83.611,83.58,83.593,244999999.0
2006-05-23 08:56:00,83.594,83.637,83.594,83.637,185399998.0
2006-05-23 08:57:00,83.626,83.645,83.613,83.645,149900000.0
2006-05-23 08:58:00,83.637,83.658,83.621,83.624,174800001.0
2006-05-23 08:59:00,83.652,83.68,83.652,83.68,164799998.0
2006-05-23 09:00:00,83.658,83.688,83.657,83.68,262100004.0
2006-05-23 09:01:00,83.672,83.688,83.665,83.687,115100002.0
2006-05-23 09:02:00,83.702,83.702,83.669,83.669,92100002.0
2006-05-23 09:03:00,83.675,83.682,83.652,83.658,248000000.0
2006-05-23 09:04:00,83.645,83.675,83.639,83.659,227599999.0
2006-05-23 09:05:00,83.67,83.675,83.653,83.657,238400002.0
2006-05-23 09:06:00,83.669,83.678,83.65,83.665,104199999.0
2006-05-23 09:07:00,83.67,83.682,83.648,83.659,158600001.0
2006-05-23 09:08:00,83.658,83.668,83.647,83.647,158699998.0
2006-05-23 09:09:00,83.641,83.665,83.628,83.647,171299999.0
2006-05-23 09:10:00,83.655,83.668,83.637,83.65,106999999.0
2006-05-23 09:11:00,83.681,83.681,83.642,83.642,145499998.0
2006-05-23 09:12:00,83.66,83.684,83.657,83.672,110299997.0
2006-05-23 09:13:00,83.678,83.681,83.655,83.655,115299999.0
2006-05-23 09:14:00,83.66,83.66,83.626,83.626,149500001.0
2006-05-23 09:15:00,83.637,83.663,83.635,83.663,192500001.0
2006-05-23 09:16:00,83.667,83.673,83.649,83.653,167000001.0
2006-05-23 09:17:00,83.662,83.686,83.652,83.686,253599997.0
2006-05-23 09:18:00,83.662,83.68,83.651,83.67,82199998.0
2006-05-23 09:19:00,83.668,83.679,83.641,83.641,98100000.0
2006-05-23 09:20:00,83.669,83.686,83.657,83.674,230499998.0
2006-05-23 09:21:00,83.69,83.694,83.666,83.667,112800001.0
2006-05-23 09:22:00,83.693,83.708,83.678,83.69,167200002.0
2006-05-23 09:23:00,83.69,83.701,83.667,83.675,219299999.0
2006-05-23 09:24:00,83.682,83.716,83.675,83.716,191400000.0
2006-05-23 09:25:00,83.722,83.738,83.706,83.718,220799996.0
2006-05-23 09:26:00,83.724,83.758,83.713,83.735,252299997.0
2006-05-23 09:27:00,83.757,83.769,83.734,83.749,215199997.0
2006-05-23 09:28:00,83.764,83.776,83.748,83.755,176499997.0
2006-05-23 09:29:00,83.746,83.776,83.746,83.769,134299999.0
2006-05-23 09:30:00,83.771,83.798,83.766,83.786,173000002.0
2006-05-23 09:31:00,83.795,83.837,83.795,83.83,133100001.0
2006-05-23 09:32:00,83.812,83.832,83.804,83.816,168699999.0
2006-05-23 09:33:00,83.802,83.84,83.786,83.824,212600000.0
2006-05-23 09:34:00,83.851,83.894,83.839,83.888,103899999.0
2006-05-23 09:35:00,83.858,83.881,83.84,83.855,98600001.0
2006-05-23 09:36:00,83.852,83.873,83.842,83.848,140099999.0
2006-05-23 09:37:00,83.866,83.87,83.837,83.837,172099999.0
2006-05-23 09:38:00,83.827,83.851,83.824,83.838,170199999.0
2006-05-23 09:39:00,83.84,83.861,83.834,83.86,207599996.0
2006-05-23 09:40:00,83.852,83.901,83.852,83.89,128699999.0
2006-05-23 09:41:00,83.894,83.914,83.881,83.896,142600002.0
2006-05-23 09:42:00,83.892,83.91,83.892,83.906,209699998.0
2006-05-23 09:43:00,83.914,83.922,83.889,83.889,154100000.0
2006-05-23 09:44:00,83.905,83.922,83.877,83.908,215700001.0
2006-05-23 09:45:00,83.891,83.925,83.891,83.925,212300003.0
2006-05-23 09:46:00,83.921,83.961,83.905,83.961,187199999.0
2006-05-23 09:47:00,83.963,84.007,83.952,83.952,140000000.0
2006-05-23 09:48:00,83.981,83.998,83.969,83.978,262400001.0
2006-05-23 09:49:00,84.008,84.042,83.986,84.036,189500003.0
2006-05-23 09:50:00,84.027,84.054,84.021,84.054,268399994.0
2006-05-23 09:51:00,84.019,84.056,84.019,84.053,219400001.0
2006-05-23 09:52:00,84.049,84.081,84.047,84.081,172599998.0
2006-05-23 09:53:00,84.068,84.1,84.058,84.093,184999997.0
2006-05-23 09:54:00,84.087,84.092,84.066,84.079,230300000.0
2006-05-23 09:55:00,84.103,84.129,84.075,84.1,196900000.0
2006-05-23 09:56:00,84.137,84.157,84.115,84.134,168900003.0
2006-05-23 09:57:00,84.114,84.135,84.099,84.121,192799999.0
2006-05-23 09:58:00,84.109,84.109,84.072,84.087,179700001.0
2006-05-23 09:59:00,84.083,84.099,84.064,84.067,285100000.0
2006-05-23 10:00:00,84.033,84.06,84.031,84.043,126399999.0
2006-05-23 10:01:00,84.028,84.028,84.011,84.014,165899999.0
2006-05-23 10:02:00,84.019,84.024,83.991,83.991,162899997.0
2006-05-23 10:03:00,84.003,84.012,83.985,83.99,217100002.0
2006-05-23 10:04:00,83.974,83.993,83.963,83.991,96100000.0
2006-05-23 10:05:00,83.974,83.994,83.971,83.981,323900001.0
2006-05-23 10:06:00,83.977,83.98,83.948,83.954,330900000.0
2006-05-23 10:07:00,83.969,83.971,83.931,83.931,180100000.0
2006-05-23 10:08:00,83.941,83.963,83.941,83.963,65900000.0
2006-05-23 10:09:00,83.975,83.983,83.954,83.954,189700000.0
2006-05-23 10:10:00,83.972,83.978,83.954,83.954,221100002.0
2006-05-23 10:11:00,83.985,84.006,83.971,83.992,222700003.0
2006-05-23 10:12:00,84.003,84.097,84.003,84.073,165800001.0
2006-05-23 10:13:00,84.067,84.098,84.06,84.072,78200000.0
2006-05-23 10:14:00,84.05,84.076,84.046,84.076,157200001.0
2006-05-23 10:15:00,84.063,84.063,84.034,84.034,145799999.0
2006-05-23 10:16:00,84.033,84.044,84.014,84.016,155600001.0
2006-05-23 10:17:00,84.007,84.036,83.992,84.014,246799999.0
2006-05-23 10:18:00,84.001,84.023,83.989,84.012,161200001.0
2006-05-23 10:19:00,84.015,84.031,83.997,84.012,142200002.0
2006-05-23 10:20:00,84.036,84.036,84.025,84.025,20800000.0
2006-05-23 10:21:00,84.0,84.02,83.998,84.02,201999999.0
2006-05-23 10:22:00,83.996,84.039,83.996,84.027,303000000.0
2006-05-23 10:23:00,84.026,84.029,83.998,84.001,139500000.0
2006-05-23 10:24:00,84.013,84.03,83.996,84.019,174899997.0
2006-05-23 10:25:00,84.008,84.01,83.986,83.99,186299998.0
2006-05-23 10:26:00,83.986,83.986,83.955,83.955,168399999.0
2006-05-23 10:27:00,83.978,83.994,83.966,83.974,217800002.0
2006-05-23 10:28:00,83.972,83.995,83.96,83.995,127000001.0
2006-05-23 10:29:00,83.997,84.017,83.977,83.999,206000000.0
2006-05-23 10:30:00,84.012,84.014,83.989,83.989,184999999.0
2006-05-23 10:31:00,84.005,84.022,83.993,84.01,263200000.0
2006-05-23 10:32:00,83.998,84.021,83.994,84.017,179099996.0
2006-05-23 10:33:00,84.01,84.01,83.969,83.969,219099999.0
2006-05-23 10:34:00,83.988,84.002,83.955,83.973,195400002.0
2006-05-23 10:35:00,83.973,83.996,83.959,83.975,199800002.0
2006-05-23 10:36:00,83.992,84.015,83.98,83.996,176400000.0
2006-05-23 10:37:00,83.992,84.034,83.992,84.034,82300000.0
2006-05-23 10:38:00,84.02,84.039,84.016,84.029,234699997.0
2006-05-23 10:39:00,84.024,84.038,84.0,84.018,177700000.0
2006-05-23 10:40:00,84.046,84.053,84.026,84.048,168700001.0
2006-05-23 10:41:00,84.052,84.061,84.033,84.033,270399998.0
2006-05-23 10:42:00,84.038,84.061,84.034,84.048,199299998.0
2006-05-23 10:43:00,84.039,84.055,84.023,84.025,223400002.0
2006-05-23 10:44:00,84.041,84.041,84.009,84.032,258299999.0
2006-05-23 10:45:00,84.017,84.045,84.016,84.036,186600000.0
2006-05-23 10:46:00,84.03,84.058,84.03,84.058,133300000.0
2006-05-23 10:47:00,84.037,84.057,84.018,84.037,249800004.0
2006-05-23 10:48:00,84.038,84.055,84.026,84.054,188400001.0
2006-05-23 10:49:00,84.048,84.079,84.04,84.079,183000001.0
2006-05-23 10:50:00,84.06,84.081,84.048,84.08,224699999.0
2006-05-23 10:51:00,84.07,84.073,84.045,84.048,299500001.0
2006-05-23 10:52:00,84.049,84.085,84.035,84.048,320999998.0
2006-05-23 10:53:00,84.052,84.084,84.043,84.061,116700000.0
2006-05-23 10:54:00,84.035,84.055,84.02,84.042,132099999.0
2006-05-23 10:55:00,84.058,84.062,84.03,84.04,267000001.0
2006-05-23 10:56:00,84.054,84.072,84.046,84.071,208300001.0
2006-05-23 10:57:00,84.063,84.095,84.049,84.062,159999998.0
2006-05-23 10:58:00,84.088,84.09,84.062,84.062,133000001.0
2006-05-23 10:59:00,84.069,84.078,84.049,84.064,271400006.0
2006-05-23 11:00:00,84.064,84.083,84.019,84.073,230999999.0
2006-05-23 11:01:00,84.078,84.096,84.075,84.088,220299998.0
2006-05-23 11:02:00,84.076,84.091,84.056,84.075,199700000.0
2006-05-23 11:03:00,84.048,84.073,84.048,84.07,230300002.0
2006-05-23 11:04:00,84.066,84.078,84.053,84.066,326500001.0
2006-05-23 11:05:00,84.077,84.081,84.059,84.06,156799999.0
2006-05-23 11:06:00,84.068,84.083,84.051,84.068,122700001.0
2006-05-23 11:07:00,84.068,84.097,84.063,84.094,230200002.0
2006-05-23 11:08:00,84.086,84.136,84.084,84.136,154200000.0
2006-05-23 11:09:00,84.125,84.14,84.105,84.124,197700000.0
2006-05-23 11:10:00,84.122,84.127,84.107,84.109,191000000.0
2006-05-23 11:11:00,84.091,84.118,84.085,84.11,189699999.0
2006-05-23 11:12:00,84.102,84.127,84.102,84.127,150999998.0
2006-05-23 11:13:00,84.124,84.146,84.112,84.146,190800000.0
2006-05-23 11:14:00,84.141,84.15,84.129,84.132,122300001.0
2006-05-23 11:15:00,84.151,84.167,84.127,84.146,185099998.0
2006-05-23 11:16:00,84.163,84.183,84.158,84.175,217099997.0
2006-05-23 11:17:00,84.173,84.173,84.145,84.151,183199998.0
2006-05-23 11:18:00,84.15,84.166,84.133,84.136,214299998.0
2006-05-23 11:19:00,84.154,84.16,84.132,84.132,217299999.0
2006-05-23 11:20:00,84.158,84.164,84.125,84.132,209800001.0
2006-05-23 11:21:00,84.124,84.144,84.116,84.144,215399999.0
2006-05-23 11:22:00,84.14,84.14,84.101,84.108,188800002.0
2006-05-23 11:23:00,84.101,84.127,84.093,84.113,203900001.0
2006-05-23 11:24:00,84.107,84.124,84.095,84.097,89100000.0
2006-05-23 11:25:00,84.102,84.124,84.091,84.112,113200000.0
2006-05-23 11:26:00,84.088,84.106,84.074,84.102,85400000.0
2006-05-23 11:27:00,84.092,84.114,84.084,84.095,154300001.0
2006-05-23 11:28:00,84.095,84.095,84.046,84.062,191600003.0
2006-05-23 11:29:00,84.056,84.072,84.052,84.059,137100000.0
2006-05-23 11:30:00,84.049,84.066,84.027,84.057,186599999.0
2006-05-23 11:31:00,84.045,84.064,84.04,84.049,149400001.0
2006-05-23 11:32:00,84.032,84.072,84.032,84.072,315899998.0
2006-05-23 11:33:00,84.075,84.085,84.049,84.073,257099997.0
2006-05-23 11:34:00,84.071,84.071,84.033,84.037,173199998.0
2006-05-23 11:35:00,84.054,84.067,84.04,84.04,158200001.0
2006-05-23 11:36:00,84.053,84.067,84.046,84.061,196800003.0
2006-05-23 11:37:00,84.059,84.068,84.046,84.056,279899998.0
2006-05-23 11:38:00,84.066,84.082,84.045,84.062,223599997.0
2006-05-23 11:39:00,84.073,84.085,84.051,84.07,145399997.0
2006-05-23 11:40:00,84.044,84.097,84.044,84.092,196399998.0
2006-05-23 11:41:00,84.092,84.092,84.066,84.071,210699997.0
2006-05-23 11:42:00,84.086,84.09,84.067,84.072,223600003.0
2006-05-23 11:43:00,84.089,84.089,84.065,84.071,198199997.0
2006-05-23 11:44:00,84.068,84.085,84.036,84.048,136700002.0
2006-05-23 11:45:00,84.044,84.044,84.008,84.023,195600000.0
2006-05-23 11:46:00,84.01,84.029,83.995,84.008,184900000.0
2006-05-23 11:47:00,84.017,84.028,83.987,83.987,209300002.0
2006-05-23 11:48:00,83.99,84.007,83.963,83.973,142000004.0
2006-05-23 11:49:00,83.954,83.977,83.954,83.962,282799997.0
2006-05-23 11:50:00,83.945,83.965,83.934,83.937,204499999.0
2006-05-23 11:51:00,83.964,83.967,83.939,83.954,347600000.0
2006-05-23 11:52:00,83.97,83.985,83.955,83.956,270799996.0
2006-05-23 11:53:00,83.986,83.999,83.969,83.98,196500000.0
2006-05-23 11:54:00,83.996,84.011,83.971,83.977,146800001.0
2006-05-23 11:55:00,83.992,84.002,83.968,83.976,144700000.0
2006-05-23 11:56:00,83.98,83.999,83.978,83.983,195300000.0
2006-05-23 11:57:00,84.004,84.015,83.989,83.995,201100001.0
2006-05-23 11:58:00,83.995,84.013,83.99,84.005,99799999.0
2006-05-23 11:59:00,83.983,84.005,83.971,83.993,226600001.0
2006-05-23 12:00:00,83.989,84.017,83.977,84.012,184399998.0
2006-05-23 12:01:00,84.017,84.024,83.999,83.999,118400000.0
2006-05-23 12:02:00,83.989,84.007,83.978,84.007,285400000.0
2006-05-23 12:03:00,83.989,84.004,83.966,83.996,150500003.0
2006-05-23 12:04:00,84.004,84.013,83.987,83.996,193499999.0
2006-05-23 12:05:00,84.014,84.027,83.988,84.007,181899998.0
2006-05-23 12:06:00,84.02,84.047,84.016,84.047,116800000.0
2006-05-23 12:07:00,84.019,84.038,83.981,84.032,204699998.0
2006-05-23 12:08:00,84.005,84.025,83.999,84.01,115400001.0
2006-05-23 12:09:00,84.005,84.035,84.005,84.03,100299998.0
2006-05-23 12:10:00,84.022,84.034,84.002,84.014,115700001.0
2006-05-23 12:11:00,84.029,84.032,84.002,84.011,184599997.0
2006-05-23 12:12:00,84.035,84.045,84.027,84.032,151000001.0
2006-05-23 12:13:00,84.01,84.028,83.979,83.995,95900000.0
2006-05-23 12:14:00,83.995,84.018,83.981,83.995,203999998.0
2006-05-23 12:15:00,84.013,84.035,84.0,84.029,175399996.0
2006-05-23 12:16:00,84.024,84.041,84.008,84.02,93600000.0
2006-05-23 12:17:00,84.033,84.046,84.019,84.042,89500000.0
2006-05-23 12:18:00,84.03,84.055,84.03,84.048,219799998.0
2006-05-23 12:19:00,84.041,84.054,84.022,84.022,184500000.0
2006-05-23 12:20:00,84.015,84.04,84.004,84.04,239199997.0
2006-05-23 12:21:00,84.012,84.032,83.986,84.004,144700000.0
2006-05-23 12:22:00,84.01,84.018,83.989,83.992,229500000.0
2006-05-23 12:23:00,84.0,84.017,83.983,84.017,156699999.0
2006-05-23 12:24:00,83.986,84.008,83.926,83.938,171000000.0
2006-05-23 12:25:00,83.924,83.958,83.924,83.952,267300002.0
2006-05-23 12:26:00,83.953,83.978,83.938,83.938,181800000.0
2006-05-23 12:27:00,83.961,83.961,83.914,83.931,143200000.0
2006-05-23 12:28:00,83.941,83.956,83.924,83.924,252900000.0
2006-05-23 12:29:00,83.94,83.975,83.932,83.975,174099999.0
2006-05-23 12:30:00,83.972,83.972,83.944,83.944,268799997.0
2006-05-23 12:31:00,83.971,83.989,83.962,83.97,216999998.0
2006-05-23 12:32:00,83.991,84.003,83.972,83.99,274700000.0
2006-05-23 12:33:00,83.961,83.985,83.94,83.955,316499998.0
2006-05-23 12:34:00,83.955,83.972,83.947,83.964,165399998.0
2006-05-23 12:35:00,83.957,83.975,83.948,83.972,279299999.0
2006-05-23 12:36:00,83.962,83.984,83.955,83.98,274599999.0
2006-05-23 12:37:00,83.979,83.983,83.928,83.939,128200000.0
2006-05-23 12:38:00,83.942,83.942,83.914,83.917,111099998.0
2006-05-23 12:39:00,83.919,83.933,83.906,83.92,205699999.0
2006-05-23 12:40:00,83.909,83.936,83.909,83.936,95500000.0
2006-05-23 12:41:00,83.934,83.953,83.924,83.934,110299999.0
2006-05-23 12:42:00,83.933,83.951,83.93,83.945,112400000.0
2006-05-23 12:43:00,83.927,83.954,83.921,83.94,223600002.0
2006-05-23 12:44:00,83.94,83.95,83.923,83.95,245099997.0
2006-05-23 12:45:00,83.952,83.977,83.946,83.977,211300000.0
2006-05-23 12:46:00,83.967,83.978,83.945,83.955,189200003.0
2006-05-23 12:47:00,83.936,83.96,83.894,83.952,136700000.0
2006-05-23 12:48:00,83.945,83.963,83.935,83.959,166600001.0
2006-05-23 12:49:00,83.967,83.974,83.939,83.942,256399999.0
2006-05-23 12:50:00,83.917,83.934,83.916,83.932,258399997.0
2006-05-23 12:51:00,83.932,83.983,83.927,83.96,151700000.0
2006-05-23 12:52:00,83.964,83.965,83.938,83.952,129100001.0
2006-05-23 12:53:00,83.925,83.962,83.918,83.939,184600000.0
2006-05-23 12:54:00,83.922,83.941,83.911,83.932,138999999.0
2006-05-23 12:55:00,83.942,83.947,83.926,83.934,183099998.0
2006-05-23 12:56:00,83.937,83.949,83.917,83.931,139199999.0
2006-05-23 12:57:00,83.953,84.004,83.953,83.997,185999999.0
2006-05-23 12:58:00,83.992,84.005,83.977,83.985,201000001.0
2006-05-23 12:59:00,83.968,84.006,83.968,84.006,92099999.0
2006-05-23 13:00:00,83.987,84.02,83.987,84.02,128199999.0
2006-05-23 13:01:00,84.013,84.027,83.99,84.014,116900000.0
2006-05-23 13:02:00,84.021,84.026,83.987,83.987,171300000.0
2006-05-23 13:03:00,84.01,84.018,83.971,83.984,252500000.0
2006-05-23 13:04:00,83.998,84.023,83.995,84.008,179700006.0
2006-05-23 13:05:00,84.003,84.017,83.983,83.994,196799998.0
2006-05-23 13:06:00,84.023,84.028,84.002,84.013,284199998.0
2006-05-23 13:07:00,84.02,84.02,83.98,83.982,116100001.0
2006-05-23 13:08:00,83.989,84.005,83.969,83.995,218000001.0
2006-05-23 13:09:00,83.983,83.997,83.966,83.966,381399995.0
2006-05-23 13:10:00,83.977,83.981,83.956,83.969,140300000.0
2006-05-23 13:11:00,83.968,84.001,83.968,84.001,76800000.0
2006-05-23 13:12:00,83.995,83.995,83.956,83.956,195200000.0
2006-05-23 13:13:00,83.971,83.988,83.954,83.983,143999999.0
2006-05-23 13:14:00,83.991,84.005,83.969,84.005,198300000.0
2006-05-23 13:15:00,84.005,84.012,83.986,83.993,149400001.0
2006-05-23 13:16:00,84.012,84.017,83.989,84.003,171799996.0
2006-05-23 13:17:00,83.99,84.017,83.99,84.013,232899998.0
2006-05-23 13:18:00,83.991,84.006,83.982,83.995,191700001.0
2006-05-23 13:19:00,83.987,84.009,83.972,83.983,219399998.0
2006-05-23 13:20:00,83.997,84.017,83.997,84.017,141399996.0
2006-05-23 13:21:00,84.012,84.016,83.993,83.998,228000001.0
2006-05-23 13:22:00,83.999,84.019,83.995,84.014,305100001.0
2006-05-23 13:23:00,84.0,84.019,83.999,84.013,124299999.0
2006-05-23 13:24:00,83.992,84.005,83.981,83.996,334099997.0
2006-05-23 13:25:00,83.993,84.002,83.978,83.989,183900001.0
2006-05-23 13:26:00,83.991,84.008,83.985,84.008,237699998.0
2006-05-23 13:27:00,84.008,84.008,83.981,83.982,263099997.0
2006-05-23 13:28:00,84.003,84.01,83.989,83.998,128499999.0
2006-05-23 13:29:00,83.984,84.01,83.982,84.01,207799999.0
2006-05-23 13:30:00,83.996,84.002,83.975,83.985,159100002.0
2006-05-23 13:31:00,83.999,84.011,83.978,83.983,253800000.0
2006-05-23 13:32:00,83.986,83.998,83.976,83.992,178700000.0
2006-05-23 13:33:00,83.968,84.0,83.968,83.993,96200000.0
2006-05-23 13:34:00,83.982,83.991,83.953,83.953,169400000.0
2006-05-23 13:35:00,83.945,83.962,83.934,83.955,190899996.0
2006-05-23 13:36:00,83.942,83.974,83.937,83.954,264699996.0
2006-05-23 13:37:00,83.955,83.974,83.943,83.96,238799998.0
2006-05-23 13:38:00,83.96,83.98,83.96,83.975,155699999.0
2006-05-23 13:39:00,83.974,83.998,83.969,83.993,271999998.0
2006-05-23 13:40:00,83.997,84.009,83.978,84.0,251599997.0
2006-05-23 13:41:00,83.996,84.004,83.971,83.971,215500002.0
2006-05-23 13:42:00,83.961,83.986,83.948,83.963,197999997.0
2006-05-23 13:43:00,83.923,83.963,83.923,83.938,202999998.0
2006-05-23 13:44:00,83.934,83.945,83.916,83.924,210800000.0
2006-05-23 13:45:00,83.929,83.938,83.895,83.914,203000001.0
2006-05-23 13:46:00,83.934,83.968,83.917,83.968,175499998.0
2006-05-23 13:47:00,83.982,84.008,83.969,83.986,162399997.0
2006-05-23 13:48:00,83.994,84.013,83.971,84.013,256799999.0
2006-05-23 13:49:00,84.013,84.037,84.01,84.023,274300001.0
2006-05-23 13:50:00,83.991,84.025,83.991,84.025,94000000.0
2006-05-23 13:51:00,84.027,84.027,83.998,84.008,111499999.0
2006-05-23 13:52:00,84.004,84.025,83.988,84.0,243100000.0
2006-05-23 13:53:00,84.009,84.032,84.003,84.032,150800001.0
2006-05-23 13:54:00,83.992,84.017,83.99,84.005,148099998.0
2006-05-23 13:55:00,83.99,84.014,83.989,84.007,281299999.0
2006-05-23 13:56:00,83.995,84.013,83.983,84.005,201599998.0
2006-05-23 13:57:00,84.004,84.013,83.987,84.0,143800001.0
2006-05-23 13:58:00,84.013,84.025,83.991,84.011,195600003.0
2006-05-23 13:59:00,84.03,84.052,84.026,84.052,221900001.0
2006-05-23 14:00:00,84.068,84.082,84.057,84.069,243500001.0
2006-05-23 14:01:00,84.065,84.091,84.046,84.07,161599999.0
2006-05-23 14:02:00,84.066,84.09,84.065,84.08,199900000.0
2006-05-23 14:03:00,84.08,84.08,84.052,84.06,135700001.0
2006-05-23 14:04:00,84.078,84.078,84.055,84.062,170999998.0
2006-05-23 14:05:00,84.05,84.072,84.04,84.056,201300001.0
2006-05-23 14:06:00,84.042,84.052,84.024,84.024,238500003.0
2006-05-23 14:07:00,84.037,84.065,84.037,84.055,202800000.0
2006-05-23 14:08:00,84.058,84.064,84.044,84.046,170599999.0
2006-05-23 14:09:00,84.034,84.059,84.031,84.051,161800001.0
2006-05-23 14:10:00,84.057,84.08,84.056,84.08,174800005.0
2006-05-23 14:11:00,84.076,84.098,84.074,84.092,165000001.0
2006-05-23 14:12:00,84.067,84.087,84.053,84.081,183500000.0
2006-05-23 14:13:00,84.062,84.085,84.062,84.085,208899998.0
2006-05-23 14:14:00,84.09,84.128,84.083,84.11,214800000.0
2006-05-23 14:15:00,84.105,84.127,84.077,84.094,242099997.0
2006-05-23 14:16:00,84.085,84.094,84.063,84.063,212500000.0
2006-05-23 14:17:00,84.062,84.093,84.062,84.09,189300000.0
2006-05-23 14:18:00,84.065,84.09,84.06,84.079,137299998.0
2006-05-23 14:19:00,84.075,84.111,84.074,84.111,185299999.0
2006-05-23 14:20:00,84.089,84.105,84.063,84.076,152100000.0
2006-05-23 14:21:00,84.045,84.065,84.014,84.022,119300001.0
2006-05-23 14:22:00,84.018,84.033,84.005,84.01,223500001.0
2006-05-23 14:23:00,84.027,84.032,83.981,83.985,264300002.0
2006-05-23 14:24:00,83.993,84.037,83.993,84.016,291500003.0
2006-05-23 14:25:00,83.999,84.028,83.997,84.012,222100000.0
2006-05-23 14:26:00,83.982,84.002,83.95,83.967,155500000.0
2006-05-23 14:27:00,83.967,83.988,83.954,83.954,240400000.0
2006-05-23 14:28:00,83.956,83.984,83.952,83.972,197900000.0
2006-05-23 14:29:00,83.969,83.98,83.935,83.954,169100000.0
2006-05-23 14:30:00,83.949,83.967,83.93,83.932,196200001.0
2006-05-23 14:31:00,83.923,83.945,83.913,83.924,124400000.0
2006-05-23 14:32:00,83.917,83.957,83.917,83.953,136300002.0
2006-05-23 14:33:00,83.933,83.973,83.933,83.962,145100000.0
2006-05-23 14:34:00,83.956,83.956,83.921,83.926,191999997.0
2006-05-23 14:35:00,83.905,83.927,83.878,83.888,177300000.0
2006-05-23 14:36:00,83.866,83.887,83.853,83.878,182399996.0
2006-05-23 14:37:00,83.854,83.874,83.836,83.863,273199998.0
2006-05-23 14:38:00,83.855,83.898,83.837,83.875,196199998.0
2006-05-23 14:39:00,83.897,83.923,83.897,83.917,127000001.0
2006-05-23 14:40:00,83.907,83.907,83.88,83.893,200999997.0
2006-05-23 14:41:00,83.889,83.908,83.839,83.887,172299999.0
2006-05-23 14:42:00,83.885,83.902,83.876,83.891,158599999.0
2006-05-23 14:43:00,83.894,83.907,83.885,83.905,176200001.0
2006-05-23 14:44:00,83.9,83.917,83.882,83.917,263499998.0
2006-05-23 14:45:00,83.914,83.915,83.893,83.893,177600000.0
2006-05-23 14:46:00,83.892,83.91,83.879,83.89,166600000.0
2006-05-23 14:47:00,83.865,83.888,83.849,83.859,189300003.0
2006-05-23 14:48:00,83.854,83.877,83.838,83.847,99100000.0
2006-05-23 14:49:00,83.851,83.869,83.836,83.845,222799997.0
2006-05-23 14:50:00,83.859,83.88,83.848,83.87,37500000.0
2006-05-23 14:51:00,83.855,83.87,83.82,83.84,230500000.0
2006-05-23 14:52:00,83.835,83.854,83.827,83.854,126399999.0
2006-05-23 14:53:00,83.845,83.877,83.845,83.874,237599999.0
2006-05-23 14:54:00,83.86,83.878,83.843,83.855,132600000.0
2006-05-23 14:55:00,83.84,83.86,83.84,83.86,127200001.0
2006-05-23 14:56:00,83.85,83.85,83.819,83.822,119000001.0
2006-05-23 14:57:00,83.83,83.83,83.796,83.796,174899996.0
2006-05-23 14:58:00,83.792,83.813,83.781,83.796,191100000.0
2006-05-23 14:59:00,83.761,83.803,83.755,83.803,197199999.0
2006-05-23 15:00:00,83.787,83.819,83.776,83.785,145500001.0
2006-05-23 15:01:00,83.77,83.77,83.736,83.747,211100000.0
2006-05-23 15:02:00,83.75,83.812,83.75,83.796,167799999.0
2006-05-23 15:03:00,83.801,83.822,83.786,83.799,215799998.0
2006-05-23 15:04:00,83.77,83.79,83.762,83.78,110799999.0
2006-05-23 15:05:00,83.796,83.837,83.796,83.829,263600000.0
2006-05-23 15:06:00,83.826,83.845,83.818,83.831,223800002.0
2006-05-23 15:07:00,83.807,83.845,83.767,83.831,160299999.0
2006-05-23 15:08:00,83.818,83.839,83.81,83.826,308000001.0
2006-05-23 15:09:00,83.827,83.865,83.815,83.827,122400000.0
2006-05-23 15:10:00,83.857,83.874,83.836,83.858,199400000.0
2006-05-23 15:11:00,83.86,83.875,83.84,83.866,177099998.0
2006-05-23 15:12:00,83.841,83.861,83.838,83.855,167999999.0
2006-05-23 15:13:00,83.838,83.874,83.838,83.861,206999998.0
2006-05-23 15:14:00,83.841,83.858,83.819,83.854,82000000.0
2006-05-23 15:15:00,83.85,83.861,83.835,83.844,131600001.0
2006-05-23 15:16:00,83.858,83.858,83.829,83.829,160799999.0
2006-05-23 15:17:00,83.817,83.847,83.817,83.835,187800001.0
2006-05-23 15:18:00,83.832,83.859,83.83,83.841,312199997.0
2006-05-23 15:19:00,83.827,83.859,83.827,83.849,136700000.0
2006-05-23 15:20:00,83.834,83.848,83.817,83.842,75500000.0
2006-05-23 15:21:00,83.833,83.86,83.815,83.843,187000004.0
2006-05-23 15:22:00,83.83,83.858,83.816,83.828,234899998.0
2006-05-23 15:23:00,83.852,83.859,83.839,83.841,147500003.0
2006-05-23 15:24:00,83.861,83.877,83.848,83.853,215299996.0
2006-05-23 15:25:00,83.86,83.878,83.853,83.878,93099998.0
2006-05-23 15:26:00,83.871,83.873,83.854,83.86,154900000.0
2006-05-23 15:27:00,83.849,83.87,83.822,83.841,192400002.0
2006-05-23 15:28:00,83.834,83.856,83.832,83.846,127900000.0
2006-05-23 15:29:00,83.858,83.86,83.838,83.851,171700000.0
2006-05-23 15:30:00,83.854,83.868,83.841,83.855,138700001.0
2006-05-23 15:31:00,83.848,83.871,83.848,83.865,166200004.0
2006-05-23 15:32:00,83.877,83.931,83.873,83.903,33800000.0
2006-05-23 15:33:00,83.948,83.97,83.925,83.925,160200001.0
2006-05-23 15:34:00,83.929,83.981,83.929,83.98,290700002.0
2006-05-23 15:35:00,83.951,83.982,83.946,83.982,187600002.0
2006-05-23 15:36:00,83.989,84.034,83.985,84.032,157199999.0
2006-05-23 15:37:00,84.008,84.024,83.988,84.008,99999999.0
2006-05-23 15:38:00,84.014,84.048,84.014,84.039,224099994.0
2006-05-23 15:39:00,84.01,84.043,84.01,84.036,195300001.0
2006-05-23 15:40:00,84.027,84.055,83.972,84.003,238800006.0
2006-05-23 15:41:00,84.019,84.022,83.98,83.98,173100001.0
2006-05-23 15:42:00,84.001,84.01,83.98,83.984,153600000.0
2006-05-23 15:43:00,84.0,84.034,83.991,84.016,330400005.0
2006-05-23 15:44:00,84.013,84.013,83.972,83.972,186700003.0
2006-05-23 15:45:00,83.997,84.024,83.987,84.006,242300002.0
2006-05-23 15:46:00,84.015,84.024,83.996,84.002,292900000.0
2006-05-23 15:47:00,84.006,84.006,83.959,83.985,254999993.0
2006-05-23 15:48:00,84.002,84.002,83.965,83.978,184500003.0
2006-05-23 15:49:00,83.993,83.995,83.961,83.965,213200003.0
2006-05-23 15:50:00,83.971,83.99,83.961,83.99,110100000.0
2006-05-23 15:51:00,83.963,83.984,83.944,83.973,256500002.0
2006-05-23 15:52:00,83.946,83.966,83.927,83.947,195000002.0
2006-05-23 15:53:00,83.95,83.989,83.94,83.969,219199998.0
2006-05-23 15:54:00,83.978,84.004,83.973,83.995,121200000.0
2006-05-23 15:55:00,83.991,84.003,83.977,83.978,219600002.0
2006-05-23 15:56:00,83.988,84.017,83.987,84.014,234899994.0
2006-05-23 15:57:00,83.991,84.016,83.99,84.006,168599999.0
2006-05-23 15:58:00,84.0,84.009,83.98,83.98,195399999.0
2006-05-23 15:59:00,83.958,83.981,83.923,83.93,198900001.0
2006-05-23 16:00:00,83.939,83.948,83.895,83.9,226500001.0
2006-05-23 16:01:00,83.936,83.938,83.894,83.896,183300001.0
2006-05-23 16:02:00,83.897,83.917,83.879,83.893,165800003.0
2006-05-23 16:03:00,83.893,83.903,83.859,83.872,205900001.0
2006-05-23 16:04:00,83.876,83.892,83.852,83.869,224799999.0
2006-05-23 16:05:00,83.857,83.882,83.846,83.882,256200002.0
2006-05-23 16:06:00,83.884,83.888,83.863,83.866,224800002.0
2006-05-23 16:07:00,83.889,83.899,83.875,83.88,117200000.0
2006-05-23 16:08:00,83.917,83.953,83.916,83.92,162799998.0
2006-05-23 16:09:00,83.942,83.954,83.931,83.94,230400001.0
2006-05-23 16:10:00,83.952,83.97,83.945,83.95,191299998.0
2006-05-23 16:11:00,83.952,83.958,83.921,83.945,192600000.0
2006-05-23 16:12:00,83.952,83.952,83.911,83.931,115300000.0
2006-05-23 16:13:00,83.927,83.932,83.91,83.91,109999999.0
2006-05-23 16:14:00,83.869,83.922,83.869,83.921,193700001.0
2006-05-23 16:15:00,83.928,83.931,83.91,83.918,248599997.0
2006-05-23 16:16:00,83.923,83.926,83.906,83.91,240800000.0
2006-05-23 16:17:00,83.904,83.936,83.89,83.936,279099999.0
2006-05-23 16:18:00,83.932,83.933,83.897,83.906,210699998.0
2006-05-23 16:19:00,83.9,83.919,83.892,83.907,140400003.0
2006-05-23 16:20:00,83.919,83.946,83.909,83.925,182399999.0
2006-05-23 16:21:00,83.939,83.96,83.927,83.932,155200001.0
2006-05-23 16:22:00,83.952,83.964,83.933,83.945,126200000.0
2006-05-23 16:23:00,83.952,83.952,83.903,83.903,179299999.0
2006-05-23 16:24:00,83.896,83.916,83.884,83.898,172999997.0
2006-05-23 16:25:00,83.879,83.916,83.879,83.902,215999999.0
2006-05-23 16:26:00,83.906,83.922,83.889,83.906,210800000.0
2006-05-23 16:27:00,83.915,83.916,83.886,83.904,337900000.0
2006-05-23 16:28:00,83.897,83.917,83.884,83.905,150800002.0
2006-05-23 16:29:00,83.896,83.918,83.89,83.913,148200001.0
2006-05-23 16:30:00,83.889,83.915,83.835,83.88,264300001.0
2006-05-23 16:31:00,83.887,83.888,83.855,83.864,152800000.0
2006-05-23 16:32:00,83.892,83.93,83.892,83.917,120700000.0
2006-05-23 16:33:00,83.897,83.917,83.882,83.9,122900000.0
2006-05-23 16:34:00,83.901,83.901,83.874,83.881,90200001.0
2006-05-23 16:35:00,83.884,83.911,83.876,83.891,175099999.0
2006-05-23 16:36:00,83.884,83.916,83.873,83.888,176000000.0
2006-05-23 16:37:00,83.872,83.9,83.872,83.899,233299999.0
2006-05-23 16:38:00,83.885,83.904,83.854,83.877,150999999.0
2006-05-23 16:39:00,83.859,83.893,83.859,83.893,227899999.0
2006-05-23 16:40:00,83.882,83.902,83.862,83.899,206400000.0
2006-05-23 16:41:00,83.876,83.902,83.871,83.896,155200000.0
2006-05-23 16:42:00,83.891,83.919,83.891,83.907,186399998.0
2006-05-23 16:43:00,83.889,83.928,83.886,83.928,188400002.0
2006-05-23 16:44:00,83.922,83.948,83.922,83.933,183000003.0
2006-05-23 16:45:00,83.903,83.93,83.898,83.93,268599997.0
2006-05-23 16:46:00,83.941,83.956,83.927,83.953,214399998.0
2006-05-23 16:47:00,83.965,83.991,83.962,83.976,109900000.0
2006-05-23 16:48:00,83.941,83.964,83.921,83.941,167200000.0
2006-05-23 16:49:00,83.957,83.967,83.946,83.967,226499998.0
2006-05-23 16:50:00,83.97,83.979,83.947,83.947,256099997.0
2006-05-23 16:51:00,83.951,83.981,83.951,83.968,207800000.0
2006-05-23 16:52:00,83.953,83.987,83.948,83.987,202600000.0
2006-05-23 16:53:00,83.97,83.991,83.962,83.991,282200000.0
2006-05-23 16:54:00,83.983,84.011,83.966,83.998,205499998.0
2006-05-23 16:55:00,83.987,84.017,83.973,83.994,147299999.0
2006-05-23 16:56:00,83.997,84.014,83.993,83.993,103499999.0
2006-05-23 16:57:00,83.978,84.002,83.969,84.002,257899998.0
2006-05-23 16:58:00,83.982,84.013,83.974,84.009,155199998.0
2006-05-23 16:59:00,84.001,84.02,83.983,83.997,184900001.0
2006-05-23 17:00:00,83.985,84.005,83.98,83.982,162500000.0
2006-05-23 17:01:00,83.971,84.008,83.957,83.957,246199998.0
2006-05-23 17:02:00,83.97,84.001,83.97,84.001,102700000.0
2006-05-23 17:03:00,84.014,84.018,83.976,83.979,278300000.0
2006-05-23 17:04:00,84.004,84.025,83.991,84.01,147300000.0
2006-05-23 17:05:00,83.996,84.028,83.996,84.002,138599999.0
2006-05-23 17:06:00,84.022,84.035,84.001,84.017,230000000.0
2006-05-23 17:07:00,84.032,84.05,84.017,84.04,120099999.0
2006-05-23 17:08:00,84.061,84.099,84.056,84.099,209900002.0
2006-05-23 17:09:00,84.084,84.084,84.027,84.027,207599998.0
2006-05-23 17:10:00,84.051,84.082,84.046,84.059,132100003.0
2006-05-23 17:11:00,84.064,84.098,84.051,84.053,188900002.0
2006-05-23 17:12:00,84.004,84.023,83.984,83.992,192300001.0
2006-05-23 17:13:00,83.971,84.022,83.971,84.011,196099999.0
2006-05-23 17:14:00,83.999,84.034,83.998,84.034,89999999.0
2006-05-23 17:15:00,84.053,84.053,84.022,84.028,213800000.0
2006-05-23 17:16:00,84.036,84.069,84.036,84.055,202500002.0
2006-05-23 17:17:00,84.032,84.049,83.975,83.987,139799998.0
2006-05-23 17:18:00,83.993,84.012,83.976,83.997,92599999.0
2006-05-23 17:19:00,83.984,84.007,83.938,83.938,244899998.0
2006-05-23 17:20:00,83.969,83.978,83.944,83.958,186700000.0
2006-05-23 17:21:00,83.982,83.982,83.95,83.963,289100001.0
2006-05-23 17:22:00,83.944,83.96,83.931,83.956,85200001.0
2006-05-23 17:23:00,83.959,83.97,83.935,83.953,211400000.0
2006-05-23 17:24:00,83.956,83.974,83.935,83.95,212300000.0
2006-05-23 17:25:00,83.953,83.997,83.953,83.981,246999998.0
2006-05-23 17:26:00,83.971,83.99,83.958,83.969,138500001.0
2006-05-23 17:27:00,83.973,83.973,83.931,83.931,141400000.0
2006-05-23 17:28:00,83.941,83.954,83.927,83.928,280900003.0
2006-05-23 17:29:00,83.949,83.964,83.923,83.926,242300000.0
2006-05-23 17:30:00,83.922,83.943,83.917,83.937,155300000.0
2006-05-23 17:31:00,83.917,83.951,83.912,83.942,152600000.0
2006-05-23 17:32:00,83.904,83.928,83.89,83.918,91899999.0
2006-05-23 17:33:00,83.908,83.931,83.887,83.924,258399997.0
2006-05-23 17:34:00,83.924,83.958,83.924,83.958,74400000.0
2006-05-23 17:35:00,83.946,83.973,83.945,83.97,165200002.0
2006-05-23 17:36:00,83.959,83.966,83.94,83.953,240700000.0
2006-05-23 17:37:00,83.972,83.972,83.936,83.945,186400001.0
2006-05-23 17:38:00,83.949,83.973,83.937,83.964,203999998.0
2006-05-23 17:39:00,83.964,83.991,83.962,83.985,231500003.0
2006-05-23 17:40:00,83.987,83.987,83.954,83.955,222099996.0
2006-05-23 17:41:00,83.946,83.963,83.906,83.927,334700002.0
2006-05-23 17:42:00,83.927,83.929,83.91,83.917,137800001.0
2006-05-23 17:43:00,83.924,83.933,83.909,83.921,176300000.0
2006-05-23 17:44:00,83.927,83.942,83.913,83.924,247700001.0
2006-05-23 17:45:00,83.901,83.933,83.901,83.933,270799997.0
2006-05-23 17:46:00,83.925,83.941,83.924,83.93,265700001.0
2006-05-23 17:47:00,83.921,83.964,83.921,83.964,226599999.0
2006-05-23 17:48:00,83.96,83.966,83.931,83.931,81600000.0
2006-05-23 17:49:00,83.947,83.951,83.919,83.92,150099999.0
2006-05-23 17:50:00,83.936,83.958,83.921,83.94,138300001.0
2006-05-23 17:51:00,83.948,83.971,83.928,83.939,284399997.0
2006-05-23 17:52:00,83.949,83.974,83.947,83.974,179899997.0
2006-05-23 17:53:00,83.981,83.981,83.938,83.943,226500000.0
2006-05-23 17:54:00,83.962,83.962,83.926,83.931,203599998.0
2006-05-23 17:55:00,83.951,83.974,83.934,83.947,203199997.0
2006-05-23 17:56:00,83.953,83.964,83.934,83.948,165700000.0
2006-05-23 17:57:00,83.947,83.98,83.947,83.971,110699999.0
2006-05-23 17:58:00,83.97,83.97,83.939,83.939,293900001.0
2006-05-23 17:59:00,83.963,83.992,83.961,83.984,222400004.0
2006-05-23 18:00:00,83.934,83.998,83.934,83.998,244000002.0
2006-05-23 18:01:00,84.005,84.013,83.981,84.005,1221800000.0
2006-05-23 18:02:00,83.997,84.009,83.952,83.961,1913499998.0
2006-05-23 18:03:00,84.05,84.07,83.98,84.01,1706999991.0
2006-05-23 18:04:00,83.933,83.955,83.922,83.95,1706999991.0
2006-05-23 18:05:00,83.93,83.95,83.92,83.945,1927199985.0
2006-05-23 18:06:00,83.945,83.955,83.922,83.955,1613599993.0
2006-05-23 18:07:00,83.941,83.961,83.929,83.955,2129399987.0
2006-05-23 18:08:00,83.952,83.956,83.912,83.916,2022499995.0
2006-05-23 18:09:00,83.928,83.954,83.92,83.935,1711899996.0
2006-05-23 18:10:00,83.943,83.946,83.91,83.927,1883799997.0
2006-05-23 18:11:00,83.929,83.938,83.906,83.932,1046399988.0
2006-05-23 18:12:00,83.942,83.957,83.923,83.937,945499999.0
2006-05-23 18:13:00,83.953,83.991,83.936,83.963,1685199989.0
2006-05-23 18:14:00,83.973,84.009,83.965,84.002,1788699993.0
2006-05-23 18:15:00,83.998,84.018,83.986,84.006,2045499995.0
2006-05-23 18:16:00,84.022,84.044,84.005,84.02,2132900004.0
2006-05-23 18:17:00,84.02,84.044,84.017,84.022,561000003.0
2006-05-23 18:18:00,84.037,84.039,84.0,84.004,1102899998.0
2006-05-23 18:19:00,83.973,83.992,83.953,83.969,1960199999.0
2006-05-23 18:20:00,83.958,83.98,83.936,83.955,1540700000.0
2006-05-23 18:21:00,83.96,83.985,83.952,83.968,1520900000.0
2006-05-23 18:22:00,83.978,83.98,83.942,83.967,1595599998.0
2006-05-23 18:23:00,84.02,84.04,84.0,84.02,1769799990.0
2006-05-23 18:24:00,83.968,83.991,83.958,83.988,1769799990.0
2006-05-23 18:25:00,84.03,84.06,84.01,84.04,1597200001.0
2006-05-23 18:26:00,84.0,84.012,83.976,83.982,1597200001.0
2006-05-23 18:27:00,84.0,84.023,83.989,83.993,1315699991.0
2006-05-23 18:28:00,84.023,84.043,84.006,84.013,1075499996.0
2006-05-23 18:29:00,84.027,84.044,84.006,84.04,1263299993.0
2006-05-23 18:30:00,84.033,84.053,84.018,84.036,625599999.0
2006-05-23 18:31:00,84.056,84.057,84.029,84.036,1093299996.0
2006-05-23 18:32:00,84.047,84.081,84.041,84.074,1672699994.0
2006-05-23 18:33:00,84.075,84.093,84.056,84.08,1824699991.0
2006-05-23 18:34:00,84.081,84.098,84.047,84.075,1915399986.0
2006-05-23 18:35:00,84.067,84.076,84.043,84.045,1501799996.0
2006-05-23 18:36:00,84.063,84.092,84.056,84.071,1515100000.0
2006-05-23 18:37:00,84.079,84.096,84.06,84.07,1252999997.0
2006-05-23 18:38:00,84.087,84.095,84.064,84.092,614599998.0
2006-05-23 18:39:00,84.1,84.144,84.089,84.127,551499996.0
2006-05-23 18:40:00,84.15,84.165,84.127,84.153,797100002.0
2006-05-23 18:41:00,84.158,84.161,84.127,84.127,633500003.0
2006-05-23 18:42:00,84.121,84.145,84.112,84.14,801299994.0
2006-05-23 18:43:00,84.132,84.15,84.116,84.14,1348999995.0
2006-05-23 18:44:00,84.133,84.151,84.115,84.137,907899993.0
2006-05-23 18:45:00,84.137,84.174,84.134,84.165,889899996.0
2006-05-23 18:46:00,84.168,84.19,84.162,84.17,747799996.0
2006-05-23 18:47:00,84.171,84.178,84.148,84.16,597999996.0
2006-05-23 18:48:00,84.17,84.172,84.145,84.15,677900005.0
2006-05-23 18:49:00,84.161,84.166,84.133,84.155,820099996.0
2006-05-23 18:50:00,84.16,84.17,84.137,84.142,1047400000.0
2006-05-23 18:51:00,84.145,84.162,84.135,84.153,475999996.0
2006-05-23 18:52:00,84.149,84.162,84.125,84.131,1076099997.0
2006-05-23 18:53:00,84.126,84.155,84.11,84.135,899599996.0
2006-05-23 18:54:00,84.145,84.145,84.117,84.122,944499991.0
2006-05-23 18:55:00,84.122,84.15,84.119,84.143,1108300002.0
2006-05-23 18:56:00,84.124,84.161,84.124,84.152,643299994.0
2006-05-23 18:57:00,84.137,84.161,84.136,84.155,430899994.0
2006-05-23 18:58:00,84.149,84.181,84.128,84.149,1231000003.0
2006-05-23 18:59:00,84.177,84.183,84.142,84.168,847899995.0
2006-05-23 19:00:00,84.173,84.211,84.17,84.187,765299997.0
2006-05-23 19:01:00,84.182,84.19,84.156,84.18,346000003.0
2006-05-23 19:02:00,84.193,84.193,84.167,84.178,251899999.0
2006-05-23 19:03:00,84.159,84.183,84.152,84.182,736999997.0
2006-05-23 19:04:00,84.186,84.206,84.17,84.193,620500000.0
2006-05-23 19:05:00,84.208,84.212,84.184,84.211,439400001.0
2006-05-23 19:06:00,84.202,84.215,84.173,84.19,557799989.0
2006-05-23 19:07:00,84.195,84.208,84.178,84.19,1189800004.0
2006-05-23 19:08:00,84.197,84.197,84.153,84.155,861299994.0
2006-05-23 19:09:00,84.142,84.175,84.142,84.155,549100003.0
2006-05-23 19:10:00,84.156,84.166,84.133,84.133,470599998.0
2006-05-23 19:11:00,84.156,84.158,84.13,84.14,142599999.0
2006-05-23 19:12:00,84.165,84.174,84.15,84.15,415500002.0
2006-05-23 19:13:00,84.151,84.179,84.141,84.158,361599999.0
2006-05-23 19:14:00,84.167,84.19,84.159,84.182,525700002.0
2006-05-23 19:15:00,84.176,84.212,84.172,84.202,718000008.0
2006-05-23 19:16:00,84.175,84.194,84.165,84.178,283000002.0
2006-05-23 19:17:00,84.177,84.195,84.164,84.177,731699990.0
2006-05-23 19:18:00,84.194,84.202,84.17,84.19,519900001.0
2006-05-23 19:19:00,84.183,84.216,84.183,84.208,608400000.0
2006-05-23 19:20:00,84.185,84.201,84.172,84.185,428899999.0
2006-05-23 19:21:00,84.195,84.213,84.184,84.197,236599998.0
2006-05-23 19:22:00,84.197,84.233,84.16,84.224,350399998.0
2006-05-23 19:23:00,84.226,84.235,84.189,84.217,1514299991.0
2006-05-23 19:24:00,84.197,84.224,84.191,84.219,570400004.0
2006-05-23 19:25:00,84.207,84.225,84.186,84.207,1078800002.0
2006-05-23 19:26:00,84.21,84.24,84.207,84.225,1338899991.0
2006-05-23 19:27:00,84.226,84.251,84.224,84.244,832200000.0
2006-05-23 19:28:00,84.225,84.257,84.221,84.238,493399993.0
2006-05-23 19:29:00,84.235,84.259,84.212,84.231,675799998.0
2006-05-23 19:30:00,84.23,84.254,84.216,84.244,905699997.0
2006-05-23 19:31:00,84.218,84.241,84.202,84.225,487700000.0
2006-05-23 19:32:00,84.216,84.227,84.199,84.217,820399998.0
2006-05-23 19:33:00,84.215,84.237,84.203,84.224,645099999.0
2006-05-23 19:34:00,84.232,84.233,84.203,84.21,827800002.0
2006-05-23 19:35:00,84.234,84.242,84.208,84.212,788499996.0
2006-05-23 19:36:00,84.233,84.233,84.209,84.209,307900000.0
2006-05-23 19:37:00,84.222,84.236,84.204,84.222,360400001.0
2006-05-23 19:38:00,84.232,84.238,84.205,84.208,984400004.0
2006-05-23 19:39:00,84.195,84.242,84.195,84.242,918600003.0
2006-05-23 19:40:00,84.232,84.268,84.232,84.235,667299993.0
2006-05-23 19:41:00,84.25,84.276,84.245,84.276,1025899997.0
2006-05-23 19:42:00,84.279,84.378,84.279,84.304,562499994.0
2006-05-23 19:43:00,84.314,84.364,84.314,84.338,416299998.0
2006-05-23 19:44:00,84.324,84.343,84.296,84.314,415799995.0
2006-05-23 19:45:00,84.302,84.35,84.302,84.348,570999995.0
2006-05-23 19:46:00,84.316,84.35,84.31,84.336,442500004.0
2006-05-23 19:47:00,84.318,84.318,84.294,84.295,252200003.0
2006-05-23 19:48:00,84.306,84.338,84.288,84.322,944700000.0
2006-05-23 19:49:00,84.329,84.343,84.304,84.322,654400002.0
2006-05-23 19:50:00,84.327,84.344,84.314,84.34,434899996.0
2006-05-23 19:51:00,84.32,84.351,84.308,84.32,366399995.0
2006-05-23 19:52:00,84.3,84.331,84.285,84.331,630000001.0
2006-05-23 19:53:00,84.328,84.345,84.32,84.343,852800000.0
2006-05-23 19:54:00,84.329,84.348,84.32,84.339,769599995.0
2006-05-23 19:55:00,84.346,84.358,84.319,84.327,400799997.0
2006-05-23 19:56:00,84.34,84.35,84.32,84.324,300999997.0
2006-05-23 19:57:00,84.333,84.35,84.325,84.345,451799998.0
2006-05-23 19:58:00,84.328,84.351,84.322,84.336,936999990.0
2006-05-23 19:59:00,84.328,84.341,84.3,84.3,808199998.0
2006-05-23 20:00:00,84.302,84.302,84.258,84.258,472199999.0
2006-05-23 20:01:00,84.249,84.311,84.249,84.311,504899999.0
2006-05-23 20:02:00,84.317,84.317,84.288,84.292,543499996.0
2006-05-23 20:03:00,84.31,84.33,84.297,84.308,393600003.0
2006-05-23 20:04:00,84.328,84.328,84.264,84.3,287800001.0
2006-05-23 20:05:00,84.313,84.339,84.294,84.333,619199996.0
2006-05-23 20:06:00,84.311,84.334,84.304,84.304,959700004.0
2006-05-23 20:07:00,84.303,84.331,84.297,84.323,706299997.0
2006-05-23 20:08:00,84.307,84.324,84.293,84.318,335200001.0
2006-05-23 20:09:00,84.313,84.313,84.284,84.284,502100002.0
2006-05-23 20:10:00,84.291,84.312,84.285,84.303,817500004.0
2006-05-23 20:11:00,84.285,84.322,84.285,84.297,786200004.0
2006-05-23 20:12:00,84.303,84.328,84.292,84.322,1364899997.0
2006-05-23 20:13:00,84.312,84.329,84.286,84.325,566400002.0
2006-05-23 20:14:00,84.325,84.338,84.302,84.337,607200003.0
2006-05-23 20:15:00,84.318,84.338,84.31,84.318,752000000.0
2006-05-23 20:16:00,84.324,84.35,84.313,84.314,732600002.0
2006-05-23 20:17:00,84.322,84.345,84.316,84.328,471999996.0
2006-05-23 20:18:00,84.329,84.343,84.315,84.333,153100002.0
2006-05-23 20:19:00,84.33,84.345,84.309,84.32,342499998.0
2006-05-23 20:20:00,84.303,84.327,84.296,84.327,725199995.0
2006-05-23 20:21:00,84.299,84.317,84.278,84.302,633299994.0
2006-05-23 20:22:00,84.296,84.319,84.281,84.313,836699995.0
2006-05-23 20:23:00,84.297,84.315,84.292,84.303,577300004.0
2006-05-23 20:24:00,84.28,84.305,84.276,84.295,295699999.0
2006-05-23 20:25:00,84.282,84.307,84.277,84.303,554100000.0
2006-05-23 20:26:00,84.292,84.307,84.271,84.29,588999998.0
2006-05-23 20:27:00,84.294,84.323,84.294,84.308,306900000.0
2006-05-23 20:28:00,84.307,84.323,84.29,84.29,1227099998.0
2006-05-23 20:29:00,84.285,84.306,84.264,84.297,1580799995.0
2006-05-23 20:30:00,84.307,84.33,84.292,84.302,1657899998.0
2006-05-23 20:31:00,84.331,84.335,84.307,84.315,1167300004.0
2006-05-23 20:32:00,84.319,84.338,84.301,84.331,1021299996.0
2006-05-23 20:33:00,84.336,84.347,84.312,84.33,758699990.0
2006-05-23 20:34:00,84.338,84.358,84.321,84.34,424500002.0
2006-05-23 20:35:00,84.338,84.355,84.327,84.355,590500004.0
2006-05-23 20:36:00,84.363,84.374,84.338,84.359,463799999.0
2006-05-23 20:37:00,84.37,84.381,84.336,84.351,544600003.0
2006-05-23 20:38:00,84.368,84.369,84.332,84.332,1017799999.0
2006-05-23 20:39:00,84.318,84.338,84.311,84.33,598899998.0
2006-05-23 20:40:00,84.336,84.348,84.313,84.313,1341399998.0
2006-05-23 20:41:00,84.337,84.348,84.319,84.345,991200000.0
2006-05-23 20:42:00,84.331,84.351,84.321,84.343,971999991.0
2006-05-23 20:43:00,84.32,84.35,84.317,84.344,838300004.0
2006-05-23 20:44:00,84.329,84.348,84.321,84.323,781900001.0
2006-05-23 20:45:00,84.357,84.367,84.339,84.352,603600001.0
2006-05-23 20:46:00,84.371,84.375,84.341,84.341,620099995.0
2006-05-23 20:47:00,84.354,84.367,84.337,84.355,960599998.0
2006-05-23 20:48:00,84.355,84.365,84.336,84.339,787199997.0
2006-05-23 20:49:00,84.346,84.373,84.341,84.373,544899998.0
2006-05-23 20:50:00,84.365,84.387,84.334,84.387,859599994.0
2006-05-23 20:51:00,84.383,84.396,84.359,84.378,347099999.0
2006-05-23 20:52:00,84.375,84.396,84.374,84.394,306699997.0
2006-05-23 20:53:00,84.395,84.417,84.375,84.381,1176100002.0
2006-05-23 20:54:00,84.374,84.406,84.374,84.39,553799996.0
2006-05-23 20:55:00,84.388,84.405,84.369,84.369,1348799992.0
2006-05-23 20:56:00,84.378,84.39,84.36,84.368,829299996.0
2006-05-23 20:57:00,84.375,84.396,84.367,84.391,709900002.0
2006-05-23 20:58:00,84.394,84.41,84.372,84.383,1298599998.0
2006-05-23 20:59:00,84.403,84.409,84.371,84.373,1147799991.0
2006-05-23 21:00:00,84.363,84.407,84.339,84.339,1228299999.0
2006-05-23 21:01:00,84.333,84.363,84.319,84.358,1002199990.0
2006-05-23 21:02:00,84.368,84.373,84.345,84.345,502400004.0
2006-05-23 21:03:00,84.355,84.358,84.336,84.34,334900004.0
2006-05-23 21:04:00,84.355,84.36,84.32,84.32,472800001.0
2006-05-23 21:05:00,84.34,84.36,84.31,84.339,646700000.0
2006-05-23 21:06:00,84.355,84.36,84.332,84.34,533600005.0
2006-05-23 21:07:00,84.332,84.36,84.319,84.329,790900004.0
2006-05-23 21:08:00,84.338,84.36,84.327,84.352,863599994.0
2006-05-23 21:09:00,84.353,84.361,84.333,84.343,294200000.0
2006-05-23 21:10:00,84.344,84.363,84.322,84.356,586800001.0
2006-05-23 21:11:00,84.358,84.366,84.34,84.358,529899999.0
2006-05-23 21:12:00,84.361,84.392,84.359,84.39,292199998.0
2006-05-23 21:13:00,84.384,84.413,84.384,84.413,263599997.0
2006-05-23 21:14:00,84.417,84.425,84.391,84.395,705399999.0
2006-05-23 21:15:00,84.387,84.417,84.376,84.402,907099997.0
2006-05-23 21:16:00,84.381,84.41,84.378,84.397,1013199990.0
2006-05-23 21:17:00,84.379,84.402,84.364,84.383,1020199994.0
2006-05-23 21:18:00,84.384,84.384,84.348,84.366,528100003.0
2006-05-23 21:19:00,84.367,84.377,84.349,84.354,732799998.0
2006-05-23 21:20:00,84.37,84.377,84.343,84.359,1259800004.0
2006-05-23 21:21:00,84.374,84.411,84.365,84.391,841799996.0
2006-05-23 21:22:00,84.418,84.446,84.407,84.42,911500000.0
2006-05-23 21:23:00,84.43,84.459,84.415,84.451,782999998.0
2006-05-23 21:24:00,84.457,84.466,84.435,84.439,740599994.0
2006-05-23 21:25:00,84.461,84.483,84.438,84.458,1073500003.0
2006-05-23 21:26:00,84.458,84.479,84.447,84.47,471200006.0
2006-05-23 21:27:00,84.449,84.478,84.449,84.463,395399999.0
2006-05-23 21:28:00,84.455,84.481,84.445,84.47,331499995.0
2006-05-23 21:29:00,84.468,84.51,84.468,84.497,701099995.0
2006-05-23 21:30:00,84.484,84.519,84.478,84.496,355299996.0
2006-05-23 21:31:00,84.49,84.51,84.471,84.508,247899998.0
2006-05-23 21:32:00,84.493,84.506,84.473,84.5,366000000.0
2006-05-23 21:33:00,84.493,84.507,84.476,84.488,527000005.0
2006-05-23 21:34:00,84.492,84.502,84.477,84.49,239400001.0
2006-05-23 21:35:00,84.471,84.505,84.468,84.495,486399996.0
2006-05-23 21:36:00,84.5,84.518,84.481,84.488,438099999.0
2006-05-23 21:37:00,84.482,84.507,84.474,84.487,663499995.0
2006-05-23 21:38:00,84.489,84.511,84.466,84.48,120799998.0
2006-05-23 21:39:00,84.458,84.49,84.458,84.484,404500002.0
2006-05-23 21:40:00,84.454,84.492,84.452,84.47,470099998.0
2006-05-23 21:41:00,84.471,84.472,84.441,84.441,324599999.0
2006-05-23 21:42:00,84.443,84.466,84.443,84.462,347399998.0
2006-05-23 21:43:00,84.442,84.455,84.415,84.45,352199999.0
2006-05-23 21:44:00,84.432,84.485,84.432,84.485,898200003.0
2006-05-23 21:45:00,84.462,84.481,84.424,84.455,397000006.0
2006-05-23 21:46:00,84.45,84.46,84.433,84.437,208900001.0
2006-05-23 21:47:00,84.437,84.463,84.424,84.463,389499999.0
2006-05-23 21:48:00,84.46,84.474,84.426,84.44,695300000.0
2006-05-23 21:49:00,84.434,84.465,84.431,84.443,284199998.0
2006-05-23 21:50:00,84.425,84.454,84.425,84.437,191399999.0
2006-05-23 21:51:00,84.432,84.435,84.347,84.347,344999996.0
2006-05-23 21:52:00,84.315,84.315,84.252,84.263,187400002.0
2006-05-23 21:53:00,84.268,84.298,84.244,84.293,470899998.0
2006-05-23 21:54:00,84.289,84.301,84.251,84.265,427099997.0
2006-05-23 21:55:00,84.274,84.336,84.274,84.336,223800000.0
2006-05-23 21:56:00,84.349,84.381,84.328,84.328,251099994.0
2006-05-23 21:57:00,84.351,84.364,84.323,84.323,146200000.0
2006-05-23 21:58:00,84.329,84.334,84.31,84.314,189099999.0
2006-05-23 21:59:00,84.325,84.34,84.296,84.34,435900003.0
2006-05-23 22:00:00,84.314,84.334,84.277,84.284,568999998.0
2006-05-23 22:01:00,84.272,84.286,84.251,84.264,701800001.0
2006-05-23 22:02:00,84.27,84.306,84.261,84.288,705100003.0
2006-05-23 22:03:00,84.292,84.327,84.283,84.31,497599997.0
2006-05-23 22:04:00,84.31,84.316,84.275,84.295,645400001.0
2006-05-23 22:05:00,84.307,84.311,84.294,84.296,236299998.0
2006-05-23 22:06:00,84.291,84.317,84.285,84.311,228700001.0
2006-05-23 22:07:00,84.292,84.292,84.235,84.241,318500000.0
2006-05-23 22:08:00,84.259,84.276,84.227,84.234,207299999.0
2006-05-23 22:09:00,84.22,84.244,84.202,84.217,213000000.0
2006-05-23 22:10:00,84.229,84.265,84.224,84.241,192600000.0
2006-05-23 22:11:00,84.231,84.26,84.231,84.255,409199999.0
2006-05-23 22:12:00,84.238,84.263,84.212,84.222,332700001.0
2006-05-23 22:13:00,84.219,84.257,84.209,84.229,439199999.0
2006-05-23 22:14:00,84.203,84.23,84.196,84.22,295799998.0
2006-05-23 22:15:00,84.219,84.255,84.217,84.255,223900001.0
2006-05-23 22:16:00,84.242,84.256,84.212,84.244,460200006.0
2006-05-23 22:17:00,84.215,84.235,84.2,84.217,198899997.0
2006-05-23 22:18:00,84.199,84.22,84.188,84.206,493699996.0
2006-05-23 22:19:00,84.2,84.229,84.197,84.221,268700000.0
2006-05-23 22:20:00,84.214,84.239,84.208,84.237,310500007.0
2006-05-23 22:21:00,84.254,84.269,84.239,84.244,262400000.0
2006-05-23 22:22:00,84.246,84.267,84.244,84.262,401299997.0
2006-05-23 22:23:00,84.261,84.301,84.261,84.301,442899996.0
2006-05-23 22:24:00,84.296,84.302,84.252,84.252,295500003.0
2006-05-23 22:25:00,84.245,84.271,84.204,84.205,174400002.0
2006-05-23 22:26:00,84.206,84.245,84.206,84.228,105599999.0
2006-05-23 22:27:00,84.232,84.261,84.211,84.219,673299999.0
2006-05-23 22:28:00,84.207,84.238,84.199,84.238,256899999.0
2006-05-23 22:29:00,84.219,84.243,84.218,84.231,194700001.0
2006-05-23 22:30:00,84.227,84.257,84.222,84.245,204300000.0
2006-05-23 22:31:00,84.248,84.252,84.205,84.223,532300001.0
2006-05-23 22:32:00,84.247,84.264,84.228,84.241,318099997.0
2006-05-23 22:33:00,84.255,84.274,84.234,84.263,533399996.0
2006-05-23 22:34:00,84.255,84.259,84.219,84.235,522000003.0
2006-05-23 22:35:00,84.21,84.234,84.201,84.219,223700000.0
2006-05-23 22:36:00,84.214,84.24,84.199,84.204,361400000.0
2006-05-23 22:37:00,84.208,84.223,84.186,84.212,216300001.0
2006-05-23 22:38:00,84.2,84.216,84.176,84.204,219500002.0
2006-05-23 22:39:00,84.196,84.206,84.169,84.17,349000004.0
2006-05-23 22:40:00,84.18,84.224,84.18,84.224,239499999.0
2006-05-23 22:41:00,84.235,84.242,84.211,84.215,162099998.0
2006-05-23 22:42:00,84.224,84.232,84.196,84.198,207099999.0
2006-05-23 22:43:00,84.224,84.228,84.198,84.213,239300000.0
2006-05-23 22:44:00,84.183,84.23,84.18,84.201,527200000.0
2006-05-23 22:45:00,84.184,84.222,84.176,84.213,587099997.0
2006-05-23 22:46:00,84.196,84.237,84.196,84.225,306599998.0
2006-05-23 22:47:00,84.247,84.286,84.247,84.273,282199998.0
2006-05-23 22:48:00,84.281,84.337,84.281,84.316,302699998.0
2006-05-23 22:49:00,84.283,84.323,84.28,84.305,262499998.0
2006-05-23 22:50:00,84.293,84.293,84.257,84.271,180200000.0
2006-05-23 22:51:00,84.277,84.297,84.26,84.266,378400005.0
2006-05-23 22:52:00,84.273,84.31,84.273,84.305,188100000.0
2006-05-23 22:53:00,84.306,84.306,84.239,84.259,515700001.0
2006-05-23 22:54:00,84.271,84.271,84.189,84.218,320299999.0
2006-05-23 22:55:00,84.246,84.246,84.194,84.225,208200001.0
2006-05-23 22:56:00,84.192,84.215,84.179,84.207,306299998.0
2006-05-23 22:57:00,84.204,84.208,84.165,84.165,362800002.0
2006-05-23 22:58:00,84.175,84.179,84.12,84.157,159900001.0
2006-05-23 22:59:00,84.123,84.172,84.071,84.109,680499998.0
2006-05-23 23:00:00,84.14,84.14,83.976,84.007,249499997.0
2006-05-23 23:01:00,84.063,84.083,83.947,84.025,171700002.0
2006-05-23 23:02:00,84.05,84.078,84.026,84.044,229999998.0
2006-05-23 23:03:00,84.035,84.059,84.006,84.025,332200001.0
2006-05-23 23:04:00,84.077,84.092,83.988,84.031,189100001.0
2006-05-23 23:05:00,84.091,84.114,84.069,84.074,101000000.0
2006-05-23 23:06:00,84.088,84.159,84.088,84.159,151700000.0
2006-05-23 23:07:00,84.125,84.147,84.097,84.107,108100000.0
2006-05-23 23:08:00,84.093,84.144,84.085,84.115,177100001.0
2006-05-23 23:09:00,84.14,84.159,84.09,84.113,155599998.0
2006-05-23 23:10:00,84.135,84.148,84.102,84.105,253699999.0
2006-05-23 23:11:00,84.123,84.174,84.108,84.166,209800003.0
2006-05-23 23:12:00,84.168,84.196,84.148,84.185,195299996.0
2006-05-23 23:13:00,84.145,84.182,84.145,84.165,139200001.0
2006-05-23 23:14:00,84.155,84.195,84.149,84.17,249799997.0
2006-05-23 23:15:00,84.186,84.201,84.16,84.165,210100001.0
2006-05-23 23:16:00,84.175,84.207,84.153,84.175,264299998.0
2006-05-23 23:17:00,84.167,84.229,84.159,84.186,258300003.0
2006-05-23 23:18:00,84.196,84.225,84.17,84.204,249200001.0
2006-05-23 23:19:00,84.179,84.218,84.079,84.087,210000001.0
2006-05-23 23:20:00,84.109,84.127,84.026,84.038,216500001.0
2006-05-23 23:21:00,84.028,84.081,84.02,84.03,109600002.0
2006-05-23 23:22:00,84.052,84.113,84.027,84.086,180600002.0
2006-05-23 23:23:00,84.131,84.163,84.112,84.112,293800000.0
2006-05-23 23:24:00,84.124,84.152,84.113,84.138,168199999.0
2006-05-23 23:25:00,84.126,84.128,84.082,84.086,186599998.0
2006-05-23 23:26:00,84.067,84.152,84.061,84.12,187199998.0
2006-05-23 23:27:00,84.101,84.126,84.079,84.084,192300002.0
2006-05-23 23:28:00,84.105,84.129,84.07,84.07,151800002.0
2006-05-23 23:29:00,84.087,84.138,84.08,84.085,113099999.0
2006-05-23 23:30:00,84.11,84.127,84.068,84.068,115700000.0
2006-05-23 23:31:00,84.103,84.123,84.061,84.084,319200001.0
2006-05-23 23:32:00,84.086,84.115,84.078,84.102,290799996.0
2006-05-23 23:33:00,84.103,84.128,84.069,84.079,87300000.0
2006-05-23 23:34:00,84.06,84.073,84.027,84.037,301199999.0
2006-05-23 23:35:00,84.032,84.054,84.025,84.043,287200000.0
2006-05-23 23:36:00,84.04,84.04,84.003,84.004,233800004.0
2006-05-23 23:37:00,84.007,84.007,83.923,83.934,230399996.0
2006-05-23 23:38:00,83.95,84.013,83.95,84.001,110699999.0
2006-05-23 23:39:00,83.999,83.999,83.902,83.953,185799998.0
2006-05-23 23:40:00,83.97,83.976,83.95,83.959,223700000.0
2006-05-23 23:41:00,83.965,83.991,83.958,83.981,176900000.0
2006-05-23 23:42:00,83.971,83.99,83.962,83.99,326499996.0
2006-05-23 23:43:00,83.967,84.004,83.967,84.002,203299998.0
2006-05-23 23:44:00,83.988,84.0,83.98,83.995,138599996.0
2006-05-23 23:45:00,83.993,84.0,83.976,83.976,291699997.0
2006-05-23 23:46:00,83.981,84.0,83.977,83.982,217100004.0
2006-05-23 23:47:00,83.995,84.0,83.979,83.987,238100000.0
2006-05-23 23:48:00,83.98,84.0,83.98,84.0,67100001.0
2006-05-23 23:49:00,83.987,84.0,83.967,83.979,132999999.0
2006-05-23 23:50:00,83.99,84.0,83.973,83.98,198299999.0
2006-05-23 23:51:00,83.98,83.998,83.952,83.977,191499996.0
2006-05-23 23:52:00,84.0,84.0,83.97,83.979,251899995.0
2006-05-23 23:53:00,83.995,83.997,83.956,83.981,131300000.0
2006-05-23 23:54:00,83.98,83.995,83.98,83.995,136099996.0
2006-05-23 23:55:00,83.988,84.0,83.978,83.995,197800002.0
2006-05-23 23:56:00,83.995,84.0,83.98,83.988,113599999.0
2006-05-23 23:57:00,83.995,84.0,83.98,83.98,109200000.0
2006-05-23 23:58:00,83.995,84.0,83.975,83.975,185599998.0
2006-05-23 23:59:00,83.997,84.0,83.971,83.971,238599998.0
2006-05-24 00:00:00,83.998,84.0,83.977,83.98,265700003.0
2006-05-24 00:01:00,83.995,84.0,83.972,83.987,306399995.0
2006-05-24 00:02:00,83.987,84.0,83.97,83.993,131099999.0
2006-05-24 00:03:00,83.965,84.0,83.965,84.0,138600000.0
2006-05-24 00:04:00,83.986,84.0,83.964,83.998,297199999.0
2006-05-24 00:05:00,83.98,84.0,83.98,83.995,118000001.0
2006-05-24 00:06:00,83.987,84.0,83.975,84.0,176700000.0
2006-05-24 00:07:00,83.978,84.0,83.967,83.987,240200001.0
2006-05-24 00:08:00,83.971,84.0,83.971,83.995,205699997.0
2006-05-24 00:09:00,83.995,83.998,83.966,83.983,220199997.0
2006-05-24 00:10:00,83.993,84.005,83.968,83.996,209300001.0
2006-05-24 00:11:00,84.0,84.0,83.976,83.976,243799999.0
2006-05-24 00:12:00,83.981,84.0,83.98,83.995,192100001.0
2006-05-24 00:13:00,83.979,84.005,83.977,84.0,333000003.0
2006-05-24 00:14:00,84.0,84.005,83.978,83.978,205400001.0
2006-05-24 00:15:00,83.995,84.0,83.973,83.984,132199999.0
2006-05-24 00:16:00,84.0,84.0,83.979,83.98,128500000.0
2006-05-24 00:17:00,83.988,84.0,83.98,83.995,94699999.0
2006-05-24 00:18:00,84.0,84.005,83.978,83.978,223299999.0
2006-05-24 00:19:00,83.995,84.0,83.98,83.98,189400000.0
2006-05-24 00:20:00,83.975,84.0,83.975,83.995,173400001.0
2006-05-24 00:21:00,83.99,84.0,83.974,83.979,97100000.0
2006-05-24 00:22:00,83.979,84.0,83.973,83.995,122600000.0
2006-05-24 00:23:00,83.98,84.0,83.979,84.0,286799999.0
2006-05-24 00:24:00,83.99,83.995,83.97,83.97,250500005.0
2006-05-24 00:25:00,83.992,83.995,83.971,83.978,141800002.0
2006-05-24 00:26:00,83.978,84.0,83.972,83.995,236699999.0
2006-05-24 00:27:00,84.0,84.002,83.981,83.989,155200000.0
2006-05-24 00:28:00,83.995,84.0,83.97,83.97,205600000.0
2006-05-24 00:29:00,83.975,84.0,83.971,84.0,158700001.0
2006-05-24 00:30:00,83.995,84.0,83.969,83.969,178499996.0
2006-05-24 00:31:00,83.98,83.998,83.978,83.995,174000001.0
2006-05-24 00:32:00,83.978,84.002,83.969,83.995,230899997.0
2006-05-24 00:33:00,83.995,84.005,83.975,83.978,200600003.0
2006-05-24 00:34:00,83.995,84.0,83.975,83.975,175000001.0
2006-05-24 00:35:00,83.977,84.0,83.977,83.995,90600000.0
2006-05-24 00:36:00,83.987,84.0,83.978,84.0,241400000.0
2006-05-24 00:37:00,83.971,83.995,83.971,83.99,183200001.0
2006-05-24 00:38:00,83.983,84.0,83.974,83.993,277600000.0
2006-05-24 00:39:00,83.99,83.995,83.972,83.978,42600000.0
2006-05-24 00:40:00,83.995,84.005,83.973,83.973,226200003.0
2006-05-24 00:41:00,83.988,84.0,83.976,83.998,200100000.0
2006-05-24 00:42:00,83.988,84.005,83.964,83.976,270600001.0
2006-05-24 00:43:00,83.993,84.0,83.956,83.985,164899997.0
2006-05-24 00:44:00,83.993,83.998,83.975,83.975,151699999.0
2006-05-24 00:45:00,83.979,84.0,83.975,83.995,101400000.0
2006-05-24 00:46:00,83.983,84.0,83.981,83.988,224899999.0
2006-05-24 00:47:00,83.975,83.995,83.975,83.995,31200000.0
2006-05-24 00:48:00,83.987,84.0,83.97,83.99,187500003.0
2006-05-24 00:49:00,83.982,84.0,83.976,84.0,116200000.0
2006-05-24 00:50:00,83.996,84.005,83.98,83.995,152799999.0
2006-05-24 00:51:00,83.978,84.0,83.978,83.982,237299999.0
2006-05-24 00:52:00,83.995,84.005,83.98,83.984,119400001.0
2006-05-24 00:53:00,83.995,84.0,83.978,83.988,169299998.0
2006-05-24 00:54:00,83.988,84.0,83.976,83.993,72000001.0
2006-05-24 00:55:00,83.981,84.005,83.979,83.995,243599997.0
2006-05-24 00:56:00,83.979,84.0,83.977,83.993,151099999.0
2006-05-24 00:57:00,83.997,84.0,83.982,83.982,81300000.0
2006-05-24 00:58:00,83.998,84.0,83.983,83.986,126499999.0
2006-05-24 00:59:00,83.988,84.0,83.977,83.995,228299999.0
2006-05-24 01:00:00,83.995,84.005,83.97,83.97,257800001.0
2006-05-24 01:01:00,83.977,84.0,83.963,84.0,162000001.0
2006-05-24 01:02:00,83.992,84.0,83.972,83.98,195900003.0
2006-05-24 01:03:00,84.024,84.188,84.024,84.144,92099999.0
2006-05-24 01:04:00,84.2,84.216,84.189,84.206,216399997.0
2006-05-24 01:05:00,84.199,84.227,84.184,84.227,85300000.0
2006-05-24 01:06:00,84.242,84.242,84.199,84.216,175900001.0
2006-05-24 01:07:00,84.217,84.233,84.196,84.219,146200000.0
2006-05-24 01:08:00,84.206,84.233,84.203,84.233,327200000.0
2006-05-24 01:09:00,84.235,84.238,84.21,84.225,316600000.0
2006-05-24 01:10:00,84.219,84.239,84.209,84.219,196700001.0
2006-05-24 01:11:00,84.214,84.214,84.188,84.191,289099999.0
2006-05-24 01:12:00,84.21,84.21,84.175,84.175,189800001.0
2006-05-24 01:13:00,84.172,84.193,84.171,84.193,222099998.0
2006-05-24 01:14:00,84.193,84.204,84.175,84.185,173300001.0
2006-05-24 01:15:00,84.184,84.186,84.158,84.158,160200001.0
2006-05-24 01:16:00,84.159,84.18,84.155,84.172,103200000.0
2006-05-24 01:17:00,84.147,84.166,84.073,84.087,178400002.0
2006-05-24 01:18:00,84.091,84.116,84.054,84.059,227099999.0
2006-05-24 01:19:00,84.095,84.16,84.088,84.149,219799998.0
2006-05-24 01:20:00,84.152,84.166,84.137,84.137,147900001.0
2006-05-24 01:21:00,84.141,84.147,84.109,84.119,142700000.0
2006-05-24 01:22:00,84.119,84.15,84.117,84.136,151800001.0
2006-05-24 01:23:00,84.139,84.153,84.123,84.126,101400001.0
2006-05-24 01:24:00,84.142,84.148,84.12,84.134,200900000.0
2006-05-24 01:25:00,84.129,84.146,84.114,84.127,286800001.0
2006-05-24 01:26:00,84.114,84.145,84.102,84.145,276199997.0
2006-05-24 01:27:00,84.162,84.188,84.143,84.185,212300001.0
2006-05-24 01:28:00,84.197,84.237,84.191,84.211,218100001.0
2006-05-24 01:29:00,84.232,84.258,84.223,84.232,283099998.0
2006-05-24 01:30:00,84.235,84.272,84.225,84.24,160399999.0
2006-05-24 01:31:00,84.217,84.242,84.206,84.226,276099999.0
2006-05-24 01:32:00,84.227,84.253,84.218,84.244,224400001.0
2006-05-24 01:33:00,84.246,84.262,84.237,84.261,172699998.0
2006-05-24 01:34:00,84.244,84.265,84.218,84.244,235300000.0
2006-05-24 01:35:00,84.25,84.267,84.244,84.259,208400001.0
2006-05-24 01:36:00,84.241,84.255,84.225,84.241,152300001.0
2006-05-24 01:37:00,84.223,84.24,84.218,84.24,169400003.0
2006-05-24 01:38:00,84.219,84.259,84.218,84.255,156500001.0
2006-05-24 01:39:00,84.262,84.277,84.252,84.26,156600000.0
2006-05-24 01:40:00,84.281,84.286,84.251,84.251,192799999.0
2006-05-24 01:41:00,84.272,84.278,84.246,84.257,270800000.0
2006-05-24 01:42:00,84.277,84.286,84.266,84.266,269900001.0
2006-05-24 01:43:00,84.259,84.281,84.242,84.257,151599997.0
2006-05-24 01:44:00,84.241,84.25,84.221,84.223,139600000.0
2006-05-24 01:45:00,84.236,84.269,84.236,84.262,203300000.0
2006-05-24 01:46:00,84.238,84.258,84.213,84.228,224299999.0
2006-05-24 01:47:00,84.233,84.234,84.202,84.213,182899998.0
2006-05-24 01:48:00,84.219,84.236,84.202,84.218,197100000.0
2006-05-24 01:49:00,84.237,84.25,84.223,84.228,204799999.0
2006-05-24 01:50:00,84.23,84.233,84.199,84.202,163400002.0
2006-05-24 01:51:00,84.204,84.204,84.16,84.16,200799998.0
2006-05-24 01:52:00,84.155,84.173,84.137,84.155,276299998.0
2006-05-24 01:53:00,84.138,84.172,84.138,84.167,164499999.0
2006-05-24 01:54:00,84.155,84.181,84.139,84.154,131099999.0
2006-05-24 01:55:00,84.135,84.157,84.134,84.157,107999999.0
2006-05-24 01:56:00,84.132,84.16,84.117,84.13,126200002.0
2006-05-24 01:57:00,84.124,84.147,84.12,84.145,155300000.0
2006-05-24 01:58:00,84.129,84.129,84.08,84.08,121100001.0
2006-05-24 01:59:00,84.09,84.111,84.071,84.071,381400002.0
2006-05-24 02:00:00,84.084,84.106,84.064,84.088,159899997.0
2006-05-24 02:01:00,84.088,84.117,84.064,84.077,233699999.0
2006-05-24 02:02:00,84.078,84.099,84.046,84.069,122400001.0
2006-05-24 02:03:00,84.069,84.108,84.069,84.096,278200001.0
2006-05-24 02:04:00,84.088,84.099,84.057,84.076,207099999.0
2006-05-24 02:05:00,84.092,84.099,84.066,84.084,225000000.0
2006-05-24 02:06:00,84.082,84.106,84.069,84.086,107900000.0
2006-05-24 02:07:00,84.11,84.133,84.098,84.132,298000002.0
2006-05-24 02:08:00,84.12,84.144,84.113,84.141,234400000.0
2006-05-24 02:09:00,84.152,84.154,84.128,84.148,166899999.0
2006-05-24 02:10:00,84.152,84.169,84.141,84.154,253999997.0
2006-05-24 02:11:00,84.15,84.17,84.134,84.146,259300001.0
2006-05-24 02:12:00,84.125,84.15,84.115,84.127,226600001.0
2006-05-24 02:13:00,84.085,84.108,84.071,84.092,145399998.0
2006-05-24 02:14:00,84.072,84.118,84.072,84.117,281500000.0
2006-05-24 02:15:00,84.107,84.12,84.072,84.12,264699996.0
2006-05-24 02:16:00,84.113,84.14,84.108,84.128,110100000.0
2006-05-24 02:17:00,84.15,84.17,84.145,84.15,92600000.0
2006-05-24 02:18:00,84.153,84.191,84.152,84.181,178999998.0
2006-05-24 02:19:00,84.165,84.186,84.132,84.15,362800003.0
2006-05-24 02:20:00,84.146,84.146,84.093,84.098,170299997.0
2006-05-24 02:21:00,84.114,84.114,84.079,84.079,262700000.0
2006-05-24 02:22:00,84.086,84.087,84.062,84.062,181900001.0
2006-05-24 02:23:00,84.074,84.11,84.074,84.099,238200001.0
2006-05-24 02:24:00,84.095,84.108,84.072,84.072,96200000.0
2006-05-24 02:25:00,84.077,84.121,84.067,84.098,151099999.0
2006-05-24 02:26:00,84.129,84.168,84.123,84.129,87500000.0
2006-05-24 02:27:00,84.14,84.155,84.126,84.142,254300001.0
2006-05-24 02:28:00,84.135,84.171,84.135,84.159,287899999.0
2006-05-24 02:29:00,84.127,84.167,84.127,84.163,205899999.0
2006-05-24 02:30:00,84.182,84.182,84.139,84.147,167299998.0
2006-05-24 02:31:00,84.164,84.167,84.138,84.146,267099997.0
2006-05-24 02:32:00,84.16,84.16,84.129,84.134,210100000.0
2006-05-24 02:33:00,84.119,84.14,84.094,84.104,111299999.0
2006-05-24 02:34:00,84.08,84.105,84.08,84.101,206399997.0
2006-05-24 02:35:00,84.093,84.106,84.075,84.075,154499999.0
2006-05-24 02:36:00,84.097,84.104,84.058,84.058,250500000.0
2006-05-24 02:37:00,84.074,84.123,84.064,84.087,193699997.0
2006-05-24 02:38:00,84.107,84.125,84.088,84.118,215000000.0
2006-05-24 02:39:00,84.137,84.153,84.116,84.116,318599997.0
2006-05-24 02:40:00,84.142,84.172,84.137,84.172,76000001.0
2006-05-24 02:41:00,84.16,84.16,84.11,84.125,125899999.0
2006-05-24 02:42:00,84.144,84.187,84.144,84.171,191599997.0
2006-05-24 02:43:00,84.169,84.178,84.148,84.163,313900002.0
2006-05-24 02:44:00,84.192,84.25,84.192,84.228,231000000.0
2006-05-24 02:45:00,84.237,84.247,84.212,84.212,256299999.0
2006-05-24 02:46:00,84.243,84.243,84.213,84.216,157600002.0
2006-05-24 02:47:00,84.212,84.233,84.189,84.223,208799999.0
2006-05-24 02:48:00,84.212,84.231,84.201,84.207,113799999.0
2006-05-24 02:49:00,84.206,84.237,84.196,84.215,135899999.0
2006-05-24 02:50:00,84.232,84.232,84.194,84.21,279499999.0
2006-05-24 02:51:00,84.225,84.244,84.215,84.221,108200000.0
2006-05-24 02:52:00,84.213,84.239,84.21,84.228,112000002.0
2006-05-24 02:53:00,84.218,84.234,84.194,84.216,200599999.0
2006-05-24 02:54:00,84.204,84.281,84.204,84.281,209199998.0
2006-05-24 02:55:00,84.287,84.291,84.253,84.253,120600001.0
2006-05-24 02:56:00,84.242,84.262,84.24,84.25,149799999.0
2006-05-24 02:57:00,84.24,84.266,84.223,84.251,244600002.0
2006-05-24 02:58:00,84.266,84.286,84.247,84.286,198700001.0
2006-05-24 02:59:00,84.269,84.297,84.24,84.258,122299999.0
2006-05-24 03:00:00,84.228,84.288,84.228,84.288,80899999.0
2006-05-24 03:01:00,84.28,84.3,84.254,84.264,195999999.0
2006-05-24 03:02:00,84.254,84.296,84.254,84.288,96600000.0
2006-05-24 03:03:00,84.267,84.286,84.238,84.253,234400000.0
2006-05-24 03:04:00,84.248,84.278,84.231,84.259,65900001.0
2006-05-24 03:05:00,84.282,84.299,84.271,84.279,125200000.0
2006-05-24 03:06:00,84.274,84.299,84.274,84.292,163199999.0
2006-05-24 03:07:00,84.3,84.326,84.3,84.316,165100000.0
2006-05-24 03:08:00,84.317,84.322,84.284,84.284,262599999.0
2006-05-24 03:09:00,84.262,84.296,84.257,84.296,182900002.0
2006-05-24 03:10:00,84.27,84.289,84.249,84.289,207300000.0
2006-05-24 03:11:00,84.29,84.328,84.278,84.307,137600001.0
2006-05-24 03:12:00,84.335,84.335,84.286,84.293,352900000.0
2006-05-24 03:13:00,84.27,84.301,84.27,84.282,147200000.0
2006-05-24 03:14:00,84.303,84.303,84.273,84.273,242599995.0
2006-05-24 03:15:00,84.293,84.313,84.274,84.299,175199996.0
2006-05-24 03:16:00,84.288,84.321,84.283,84.314,181700000.0
2006-05-24 03:17:00,84.314,84.344,84.301,84.307,224999997.0
2006-05-24 03:18:00,84.331,84.384,84.324,84.359,253099996.0
2006-05-24 03:19:00,84.381,84.396,84.362,84.376,253600003.0
2006-05-24 03:20:00,84.378,84.409,84.371,84.385,237700000.0
2006-05-24 03:21:00,84.377,84.377,84.334,84.334,177100002.0
2006-05-24 03:22:00,84.361,84.361,84.325,84.338,112499998.0
2006-05-24 03:23:00,84.353,84.377,84.347,84.377,156300000.0
2006-05-24 03:24:00,84.382,84.41,84.371,84.373,144799998.0
2006-05-24 03:25:00,84.378,84.404,84.369,84.384,213399996.0
2006-05-24 03:26:00,84.393,84.401,84.358,84.358,150600001.0
2006-05-24 03:27:00,84.358,84.379,84.347,84.372,129300001.0
2006-05-24 03:28:00,84.373,84.377,84.34,84.34,123900001.0
2006-05-24 03:29:00,84.352,84.352,84.316,84.316,239800002.0
2006-05-24 03:30:00,84.344,84.352,84.326,84.329,231100002.0
2006-05-24 03:31:00,84.328,84.347,84.319,84.347,212300000.0
2006-05-24 03:32:00,84.314,84.336,84.287,84.318,214700000.0
2006-05-24 03:33:00,84.275,84.311,84.275,84.311,190999998.0
2006-05-24 03:34:00,84.294,84.328,84.281,84.328,102400001.0
2006-05-24 03:35:00,84.31,84.349,84.307,84.341,225299996.0
2006-05-24 03:36:00,84.337,84.366,84.336,84.356,196599999.0
2006-05-24 03:37:00,84.351,84.361,84.327,84.353,265300000.0
2006-05-24 03:38:00,84.323,84.34,84.314,84.339,78800001.0
2006-05-24 03:39:00,84.332,84.353,84.314,84.33,186000000.0
2006-05-24 03:40:00,84.327,84.345,84.314,84.34,201199996.0
2006-05-24 03:41:00,84.343,84.344,84.319,84.319,283199998.0
2006-05-24 03:42:00,84.318,84.343,84.313,84.343,157800001.0
2006-05-24 03:43:00,84.324,84.351,84.295,84.324,174800002.0
2006-05-24 03:44:00,84.335,84.348,84.319,84.343,272399998.0
2006-05-24 03:45:00,84.343,84.356,84.302,84.31,184900001.0
2006-05-24 03:46:00,84.288,84.312,84.28,84.312,219499999.0
2006-05-24 03:47:00,84.301,84.327,84.294,84.327,261699998.0
2006-05-24 03:48:00,84.326,84.341,84.315,84.315,181300001.0
2006-05-24 03:49:00,84.302,84.32,84.295,84.32,163500001.0
2006-05-24 03:50:00,84.284,84.321,84.284,84.308,92400001.0
2006-05-24 03:51:00,84.273,84.299,84.26,84.293,180800003.0
2006-05-24 03:52:00,84.274,84.278,84.245,84.247,224999999.0
2006-05-24 03:53:00,84.239,84.263,84.215,84.236,156400000.0
2006-05-24 03:54:00,84.255,84.265,84.236,84.236,76800000.0
2006-05-24 03:55:00,84.247,84.247,84.222,84.233,111400001.0
2006-05-24 03:56:00,84.242,84.253,84.225,84.227,165500000.0
2006-05-24 03:57:00,84.223,84.257,84.223,84.257,155899999.0
2006-05-24 03:58:00,84.242,84.278,84.242,84.263,196399999.0
2006-05-24 03:59:00,84.265,84.274,84.243,84.249,121599999.0
2006-05-24 04:00:00,84.233,84.252,84.203,84.244,263699998.0
2006-05-24 04:01:00,84.238,84.238,84.203,84.208,149299999.0
2006-05-24 04:02:00,84.183,84.231,84.18,84.201,192299999.0
2006-05-24 04:03:00,84.21,84.21,84.174,84.174,113799998.0
2006-05-24 04:04:00,84.193,84.229,84.193,84.218,245000001.0
2006-05-24 04:05:00,84.222,84.223,84.182,84.199,172299999.0
2006-05-24 04:06:00,84.182,84.224,84.18,84.194,172699998.0
2006-05-24 04:07:00,84.203,84.222,84.186,84.212,215300002.0
2006-05-24 04:08:00,84.188,84.211,84.185,84.202,137700001.0
2006-05-24 04:09:00,84.203,84.222,84.194,84.217,154200000.0
2006-05-24 04:10:00,84.223,84.234,84.203,84.217,130999999.0
2006-05-24 04:11:00,84.247,84.273,84.238,84.245,94000000.0
2006-05-24 04:12:00,84.258,84.28,84.257,84.269,180100001.0
2006-05-24 04:13:00,84.258,84.271,84.235,84.241,244500000.0
2006-05-24 04:14:00,84.232,84.272,84.229,84.272,235999996.0
2006-05-24 04:15:00,84.274,84.294,84.258,84.27,151100000.0
2006-05-24 04:16:00,84.278,84.295,84.27,84.291,335700000.0
2006-05-24 04:17:00,84.286,84.288,84.251,84.251,257300001.0
2006-05-24 04:18:00,84.277,84.308,84.27,84.273,136500001.0
2006-05-24 04:19:00,84.283,84.316,84.283,84.313,272599995.0
2006-05-24 04:20:00,84.324,84.329,84.302,84.325,180700001.0
2006-05-24 04:21:00,84.329,84.339,84.304,84.309,117200000.0
2006-05-24 04:22:00,84.308,84.308,84.257,84.257,135399997.0
2006-05-24 04:23:00,84.267,84.305,84.267,84.296,82699999.0
2006-05-24 04:24:00,84.295,84.314,84.274,84.302,189500001.0
2006-05-24 04:25:00,84.314,84.342,84.297,84.342,181799999.0
2006-05-24 04:26:00,84.337,84.337,84.31,84.31,189300001.0
2006-05-24 04:27:00,84.325,84.325,84.286,84.286,194800000.0
2006-05-24 04:28:00,84.284,84.317,84.284,84.317,91900000.0
2006-05-24 04:29:00,84.309,84.32,84.288,84.288,156699999.0
2006-05-24 04:30:00,84.31,84.31,84.285,84.285,207000003.0
2006-05-24 04:31:00,84.303,84.312,84.286,84.286,295799999.0
2006-05-24 04:32:00,84.292,84.303,84.272,84.276,203299997.0
2006-05-24 04:33:00,84.299,84.319,84.281,84.3,282299997.0
2006-05-24 04:34:00,84.313,84.332,84.276,84.276,200300000.0
2006-05-24 04:35:00,84.265,84.29,84.26,84.27,176200002.0
2006-05-24 04:36:00,84.273,84.274,84.241,84.25,196299999.0
2006-05-24 04:37:00,84.255,84.281,84.234,84.262,132900000.0
2006-05-24 04:38:00,84.298,84.309,84.281,84.297,203499997.0
2006-05-24 04:39:00,84.297,84.299,84.272,84.275,250400001.0
2006-05-24 04:40:00,84.275,84.303,84.273,84.284,215000002.0
2006-05-24 04:41:00,84.275,84.307,84.265,84.304,246100004.0
2006-05-24 04:42:00,84.296,84.312,84.274,84.305,250700001.0
2006-05-24 04:43:00,84.307,84.313,84.285,84.306,174200001.0
2006-05-24 04:44:00,84.3,84.316,84.291,84.312,196199998.0
2006-05-24 04:45:00,84.305,84.325,84.29,84.311,251500000.0
2006-05-24 04:46:00,84.311,84.333,84.296,84.316,211100000.0
2006-05-24 04:47:00,84.289,84.311,84.286,84.308,110000001.0
2006-05-24 04:48:00,84.314,84.33,84.304,84.312,205300004.0
2006-05-24 04:49:00,84.295,84.333,84.295,84.319,216900001.0
2006-05-24 04:50:00,84.323,84.342,84.306,84.321,348299995.0
2006-05-24 04:51:00,84.335,84.356,84.322,84.341,216199998.0
2006-05-24 04:52:00,84.347,84.347,84.314,84.314,279699998.0
2006-05-24 04:53:00,84.329,84.348,84.308,84.318,250799998.0
2006-05-24 04:54:00,84.318,84.339,84.306,84.338,227000000.0
2006-05-24 04:55:00,84.307,84.334,84.302,84.32,154899999.0
2006-05-24 04:56:00,84.315,84.345,84.315,84.345,163899999.0
2006-05-24 04:57:00,84.34,84.34,84.31,84.318,97599999.0
2006-05-24 04:58:00,84.32,84.335,84.297,84.318,208999998.0
2006-05-24 04:59:00,84.328,84.341,84.316,84.324,168599998.0
2006-05-24 05:00:00,84.362,84.373,84.342,84.361,128300000.0
2006-05-24 05:01:00,84.359,84.377,84.348,84.368,172300000.0
2006-05-24 05:02:00,84.375,84.375,84.345,84.348,269499997.0
2006-05-24 05:03:00,84.348,84.372,84.345,84.364,138600001.0
2006-05-24 05:04:00,84.336,84.353,84.332,84.338,185800000.0
2006-05-24 05:05:00,84.329,84.356,84.315,84.349,128199998.0
2006-05-24 05:06:00,84.331,84.354,84.327,84.346,221500003.0
2006-05-24 05:07:00,84.362,84.366,84.332,84.332,151400000.0
2006-05-24 05:08:00,84.35,84.383,84.35,84.374,199999999.0
2006-05-24 05:09:00,84.375,84.381,84.356,84.371,310400003.0
2006-05-24 05:10:00,84.358,84.358,84.333,84.336,158600000.0
2006-05-24 05:11:00,84.339,84.358,84.306,84.306,285200000.0
2006-05-24 05:12:00,84.343,84.343,84.309,84.318,242099999.0
2006-05-24 05:13:00,84.336,84.346,84.321,84.334,237200001.0
2006-05-24 05:14:00,84.342,84.342,84.311,84.32,249000003.0
2006-05-24 05:15:00,84.317,84.338,84.308,84.333,197900001.0
2006-05-24 05:16:00,84.302,84.336,84.302,84.315,182700002.0
2006-05-24 05:17:00,84.303,84.323,84.284,84.308,272600001.0
2006-05-24 05:18:00,84.291,84.32,84.291,84.3,86700002.0
2006-05-24 05:19:00,84.324,84.325,84.299,84.299,78300001.0
2006-05-24 05:20:00,84.31,84.312,84.281,84.281,179100000.0
2006-05-24 05:21:00,84.28,84.316,84.28,84.311,295000000.0
2006-05-24 05:22:00,84.293,84.306,84.264,84.284,353099997.0
2006-05-24 05:23:00,84.278,84.28,84.249,84.249,110600000.0
2006-05-24 05:24:00,84.264,84.265,84.243,84.248,213199999.0
2006-05-24 05:25:00,84.264,84.274,84.248,84.259,197299998.0
2006-05-24 05:26:00,84.259,84.3,84.259,84.3,176400001.0
2006-05-24 05:27:00,84.302,84.302,84.258,84.258,184799997.0
2006-05-24 05:28:00,84.281,84.296,84.261,84.295,202299998.0
2006-05-24 05:29:00,84.273,84.295,84.265,84.288,275599996.0
2006-05-24 05:30:00,84.28,84.295,84.255,84.257,164400000.0
2006-05-24 05:31:00,84.253,84.262,84.23,84.249,245600002.0
2006-05-24 05:32:00,84.252,84.263,84.233,84.238,127799999.0
2006-05-24 05:33:00,84.246,84.266,84.243,84.26,254399999.0
2006-05-24 05:34:00,84.242,84.26,84.232,84.26,162599998.0
2006-05-24 05:35:00,84.259,84.271,84.245,84.251,224499996.0
2006-05-24 05:36:00,84.263,84.274,84.227,84.227,162300001.0
2006-05-24 05:37:00,84.252,84.276,84.232,84.253,195200000.0
2006-05-24 05:38:00,84.283,84.294,84.261,84.279,188400000.0
2006-05-24 05:39:00,84.29,84.29,84.269,84.269,72399998.0
2006-05-24 05:40:00,84.289,84.303,84.269,84.291,81600000.0
2006-05-24 05:41:00,84.274,84.287,84.255,84.274,257899999.0
2006-05-24 05:42:00,84.272,84.285,84.255,84.272,162499998.0
2006-05-24 05:43:00,84.268,84.282,84.251,84.267,115000000.0
2006-05-24 05:44:00,84.266,84.283,84.248,84.277,109100000.0
2006-05-24 05:45:00,84.272,84.272,84.244,84.254,152299999.0
2006-05-24 05:46:00,84.236,84.272,84.236,84.272,136700000.0
2006-05-24 05:47:00,84.267,84.267,84.224,84.224,175100001.0
2006-05-24 05:48:00,84.216,84.249,84.216,84.249,73799999.0
2006-05-24 05:49:00,84.257,84.262,84.237,84.237,225100000.0
2006-05-24 05:50:00,84.265,84.265,84.242,84.242,108400000.0
2006-05-24 05:51:00,84.255,84.265,84.224,84.249,174800001.0
2006-05-24 05:52:00,84.265,84.267,84.236,84.248,211199996.0
2006-05-24 05:53:00,84.246,84.265,84.226,84.248,212900000.0
2006-05-24 05:54:00,84.25,84.258,84.23,84.233,138800002.0
2006-05-24 05:55:00,84.255,84.272,84.239,84.245,159899997.0
2006-05-24 05:56:00,84.281,84.281,84.254,84.255,159000001.0
2006-05-24 05:57:00,84.269,84.28,84.243,84.27,173399999.0
2006-05-24 05:58:00,84.272,84.282,84.257,84.267,246200000.0
2006-05-24 05:59:00,84.263,84.283,84.251,84.269,139599999.0
2006-05-24 06:00:00,84.244,84.271,84.227,84.244,284899994.0
2006-05-24 06:01:00,84.246,84.275,84.239,84.272,282599992.0
2006-05-24 06:02:00,84.257,84.28,84.255,84.275,113400000.0
2006-05-24 06:03:00,84.27,84.28,84.25,84.267,299200001.0
2006-05-24 06:04:00,84.262,84.287,84.254,84.287,193399999.0
2006-05-24 06:05:00,84.288,84.288,84.261,84.266,129700000.0
2006-05-24 06:06:00,84.275,84.286,84.249,84.26,119799999.0
2006-05-24 06:07:00,84.257,84.283,84.257,84.273,150900001.0
2006-05-24 06:08:00,84.271,84.287,84.258,84.269,170000001.0
2006-05-24 06:09:00,84.259,84.28,84.257,84.278,156999997.0
2006-05-24 06:10:00,84.282,84.294,84.271,84.273,144300001.0
2006-05-24 06:11:00,84.293,84.335,84.293,84.335,156400002.0
2006-05-24 06:12:00,84.306,84.333,84.302,84.325,143900001.0
2006-05-24 06:13:00,84.32,84.358,84.31,84.34,154300000.0
2006-05-24 06:14:00,84.34,84.362,84.31,84.325,193500000.0
2006-05-24 06:15:00,84.323,84.337,84.311,84.335,192100000.0
2006-05-24 06:16:00,84.309,84.332,84.299,84.317,194599999.0
2006-05-24 06:17:00,84.304,84.32,84.291,84.294,156900000.0
2006-05-24 06:18:00,84.282,84.296,84.268,84.289,313800001.0
2006-05-24 06:19:00,84.27,84.292,84.257,84.278,180700003.0
2006-05-24 06:20:00,84.28,84.294,84.266,84.273,148200000.0
2006-05-24 06:21:00,84.29,84.303,84.277,84.29,179300000.0
2006-05-24 06:22:00,84.302,84.309,84.282,84.288,293399998.0
2006-05-24 06:23:00,84.292,84.309,84.282,84.3,114300002.0
2006-05-24 06:24:00,84.288,84.312,84.285,84.304,192200000.0
2006-05-24 06:25:00,84.312,84.319,84.3,84.305,341399996.0
2006-05-24 06:26:00,84.295,84.326,84.295,84.308,165299999.0
2006-05-24 06:27:00,84.297,84.324,84.297,84.311,184900001.0
2006-05-24 06:28:00,84.29,84.305,84.275,84.288,26400000.0
2006-05-24 06:29:00,84.282,84.282,84.24,84.256,143599999.0
2006-05-24 06:30:00,84.272,84.273,84.25,84.252,155300000.0
2006-05-24 06:31:00,84.261,84.299,84.261,84.299,227099994.0
2006-05-24 06:32:00,84.301,84.306,84.274,84.291,211800000.0
2006-05-24 06:33:00,84.306,84.319,84.285,84.298,238300001.0
2006-05-24 06:34:00,84.306,84.333,84.292,84.315,95100003.0
2006-05-24 06:35:00,84.345,84.379,84.334,84.359,211999997.0
2006-05-24 06:36:00,84.351,84.367,84.341,84.352,138299999.0
2006-05-24 06:37:00,84.347,84.349,84.315,84.315,149599999.0
2006-05-24 06:38:00,84.306,84.336,84.306,84.328,290500001.0
2006-05-24 06:39:00,84.323,84.323,84.299,84.301,249799998.0
2006-05-24 06:40:00,84.302,84.315,84.282,84.3,187800001.0
2006-05-24 06:41:00,84.294,84.316,84.292,84.294,189300005.0
2006-05-24 06:42:00,84.283,84.322,84.283,84.311,259899998.0
2006-05-24 06:43:00,84.298,84.311,84.285,84.297,191399997.0
2006-05-24 06:44:00,84.273,84.304,84.269,84.296,198199996.0
2006-05-24 06:45:00,84.286,84.308,84.283,84.283,123700000.0
2006-05-24 06:46:00,84.297,84.309,84.287,84.303,242199998.0
2006-05-24 06:47:00,84.304,84.315,84.278,84.278,201500001.0
2006-05-24 06:48:00,84.275,84.291,84.253,84.253,371499995.0
2006-05-24 06:49:00,84.256,84.275,84.252,84.27,130399999.0
2006-05-24 06:50:00,84.246,84.285,84.246,84.285,115499998.0
2006-05-24 06:51:00,84.304,84.33,84.289,84.308,179400002.0
2006-05-24 06:52:00,84.338,84.349,84.315,84.317,129800001.0
2006-05-24 06:53:00,84.311,84.331,84.306,84.323,183300000.0
2006-05-24 06:54:00,84.325,84.325,84.3,84.31,237600001.0
2006-05-24 06:55:00,84.317,84.324,84.302,84.313,199700001.0
2006-05-24 06:56:00,84.302,84.322,84.295,84.32,208699998.0
2006-05-24 06:57:00,84.297,84.313,84.283,84.313,73400000.0
2006-05-24 06:58:00,84.287,84.307,84.275,84.302,175699997.0
2006-05-24 06:59:00,84.305,84.313,84.278,84.313,154900001.0
2006-05-24 07:00:00,84.307,84.331,84.307,84.315,143500001.0
2006-05-24 07:01:00,84.287,84.313,84.287,84.313,149699998.0
2006-05-24 07:02:00,84.32,84.355,84.307,84.34,226700001.0
2006-05-24 07:03:00,84.341,84.384,84.337,84.382,163700000.0
2006-05-24 07:04:00,84.383,84.397,84.366,84.381,178099998.0
2006-05-24 07:05:00,84.368,84.413,84.368,84.405,214800000.0
2006-05-24 07:06:00,84.404,84.407,84.388,84.388,100700002.0
2006-05-24 07:07:00,84.402,84.409,84.372,84.387,186799999.0
2006-05-24 07:08:00,84.399,84.413,84.383,84.405,117600002.0
2006-05-24 07:09:00,84.392,84.41,84.374,84.39,232099998.0
2006-05-24 07:10:00,84.407,84.414,84.384,84.384,82400001.0
2006-05-24 07:11:00,84.386,84.401,84.381,84.395,141000002.0
2006-05-24 07:12:00,84.396,84.407,84.382,84.395,196499995.0
2006-05-24 07:13:00,84.401,84.401,84.369,84.369,191000001.0
2006-05-24 07:14:00,84.362,84.385,84.362,84.375,228500000.0
2006-05-24 07:15:00,84.361,84.385,84.343,84.361,228300001.0
2006-05-24 07:16:00,84.357,84.383,84.328,84.361,230900001.0
2006-05-24 07:17:00,84.363,84.382,84.356,84.382,154799998.0
2006-05-24 07:18:00,84.379,84.392,84.362,84.381,79000000.0
2006-05-24 07:19:00,84.392,84.417,84.371,84.417,254899996.0
2006-05-24 07:20:00,84.413,84.422,84.393,84.405,222300001.0
2006-05-24 07:21:00,84.403,84.427,84.398,84.415,209899999.0
2006-05-24 07:22:00,84.413,84.424,84.393,84.422,155400001.0
2006-05-24 07:23:00,84.407,84.42,84.387,84.387,288400000.0
2006-05-24 07:24:00,84.42,84.425,84.384,84.407,148199998.0
2006-05-24 07:25:00,84.393,84.426,84.393,84.42,312400002.0
2006-05-24 07:26:00,84.407,84.423,84.385,84.401,299599994.0
2006-05-24 07:27:00,84.366,84.386,84.355,84.374,197800000.0
2006-05-24 07:28:00,84.357,84.388,84.357,84.385,247799997.0
2006-05-24 07:29:00,84.38,84.401,84.375,84.392,206800000.0
2006-05-24 07:30:00,84.375,84.408,84.367,84.375,245599999.0
2006-05-24 07:31:00,84.363,84.41,84.363,84.402,152400000.0
2006-05-24 07:32:00,84.408,84.427,84.395,84.406,230299999.0
2006-05-24 07:33:00,84.402,84.415,84.392,84.41,210600000.0
2006-05-24 07:34:00,84.43,84.449,84.419,84.423,193300000.0
2006-05-24 07:35:00,84.413,84.437,84.403,84.425,311399998.0
2006-05-24 07:36:00,84.429,84.429,84.395,84.4,324400004.0
2006-05-24 07:37:00,84.408,84.414,84.378,84.399,183199999.0
2006-05-24 07:38:00,84.412,84.425,84.394,84.396,174999998.0
2006-05-24 07:39:00,84.422,84.422,84.393,84.402,222199998.0
2006-05-24 07:40:00,84.411,84.411,84.378,84.394,229199996.0
2006-05-24 07:41:00,84.376,84.392,84.359,84.38,135300001.0
2006-05-24 07:42:00,84.38,84.445,84.38,84.445,175099998.0
2006-05-24 07:43:00,84.456,84.492,84.448,84.488,190399998.0
2006-05-24 07:44:00,84.49,84.538,84.483,84.537,183900002.0
2006-05-24 07:45:00,84.513,84.541,84.51,84.525,154099999.0
2006-05-24 07:46:00,84.47,84.523,84.47,84.523,181000000.0
2006-05-24 07:47:00,84.513,84.545,84.51,84.545,196999998.0
2006-05-24 07:48:00,84.532,84.546,84.516,84.545,178600000.0
2006-05-24 07:49:00,84.546,84.563,84.494,84.501,280199998.0
2006-05-24 07:50:00,84.5,84.536,84.483,84.514,242300002.0
2006-05-24 07:51:00,84.538,84.58,84.532,84.577,150300000.0
2006-05-24 07:52:00,84.545,84.565,84.508,84.533,143099999.0
2006-05-24 07:53:00,84.547,84.55,84.52,84.54,200800000.0
2006-05-24 07:54:00,84.518,84.518,84.468,84.468,123500000.0
2006-05-24 07:55:00,84.487,84.501,84.474,84.487,315900000.0
2006-05-24 07:56:00,84.499,84.502,84.453,84.463,258900002.0
2006-05-24 07:57:00,84.458,84.481,84.457,84.481,184899997.0
2006-05-24 07:58:00,84.479,84.49,84.461,84.461,105899998.0
2006-05-24 07:59:00,84.477,84.477,84.452,84.463,121300001.0
2006-05-24 08:00:00,84.464,84.476,84.438,84.461,137200003.0
2006-05-24 08:01:00,84.456,84.485,84.438,84.465,110900001.0
2006-05-24 08:02:00,84.456,84.481,84.445,84.467,172300000.0
2006-05-24 08:03:00,84.459,84.483,84.441,84.47,149700002.0
2006-05-24 08:04:00,84.447,84.47,84.432,84.453,116000000.0
2006-05-24 08:05:00,84.425,84.484,84.425,84.478,280799998.0
2006-05-24 08:06:00,84.468,84.487,84.468,84.485,137699999.0
2006-05-24 08:07:00,84.481,84.481,84.444,84.444,199500000.0
2006-05-24 08:08:00,84.449,84.469,84.445,84.457,50300000.0
2006-05-24 08:09:00,84.426,84.451,84.426,84.435,250799999.0
2006-05-24 08:10:00,84.406,84.436,84.402,84.436,254200001.0
2006-05-24 08:11:00,84.429,84.451,84.409,84.431,233799998.0
2006-05-24 08:12:00,84.441,84.474,84.436,84.474,174799999.0
2006-05-24 08:13:00,84.48,84.493,84.459,84.475,165699999.0
2006-05-24 08:14:00,84.497,84.511,84.484,84.511,143100000.0
2006-05-24 08:15:00,84.487,84.522,84.473,84.522,207600001.0
2006-05-24 08:16:00,84.493,84.516,84.483,84.507,176499998.0
2006-05-24 08:17:00,84.49,84.509,84.473,84.491,174499998.0
2006-05-24 08:18:00,84.496,84.521,84.496,84.515,140599999.0
2006-05-24 08:19:00,84.522,84.522,84.492,84.492,246900000.0
2006-05-24 08:20:00,84.512,84.512,84.475,84.487,185899998.0
2006-05-24 08:21:00,84.502,84.504,84.469,84.489,231300000.0
2006-05-24 08:22:00,84.486,84.507,84.479,84.506,157399998.0
2006-05-24 08:23:00,84.507,84.526,84.491,84.513,134200000.0
2006-05-24 08:24:00,84.514,84.548,84.514,84.538,180300004.0
2006-05-24 08:25:00,84.519,84.561,84.5,84.55,189299998.0
2006-05-24 08:26:00,84.558,84.591,84.544,84.573,204100002.0
2006-05-24 08:27:00,84.574,84.627,84.574,84.627,131999999.0
2006-05-24 08:28:00,84.619,84.655,84.602,84.655,322299998.0
2006-05-24 08:29:00,84.636,84.651,84.618,84.64,205500002.0
2006-05-24 08:30:00,84.63,84.63,84.575,84.575,233999998.0
2006-05-24 08:31:00,84.57,84.59,84.559,84.569,291199995.0
2006-05-24 08:32:00,84.575,84.587,84.545,84.545,140799999.0
2006-05-24 08:33:00,84.565,84.572,84.546,84.556,278500002.0
2006-05-24 08:34:00,84.557,84.571,84.538,84.538,214800001.0
2006-05-24 08:35:00,84.56,84.58,84.547,84.553,166899999.0
2006-05-24 08:36:00,84.547,84.563,84.524,84.546,86400000.0
2006-05-24 08:37:00,84.57,84.57,84.537,84.537,145699998.0
2006-05-24 08:38:00,84.561,84.576,84.534,84.563,261300003.0
2006-05-24 08:39:00,84.549,84.568,84.54,84.564,135800000.0
2006-05-24 08:40:00,84.546,84.563,84.534,84.547,223699997.0
2006-05-24 08:41:00,84.532,84.555,84.522,84.545,201099995.0
2006-05-24 08:42:00,84.553,84.595,84.549,84.591,203700004.0
2006-05-24 08:43:00,84.563,84.6,84.563,84.566,216200000.0
2006-05-24 08:44:00,84.582,84.589,84.554,84.554,265899998.0
2006-05-24 08:45:00,84.56,84.566,84.544,84.544,122600000.0
2006-05-24 08:46:00,84.522,84.542,84.516,84.528,115300000.0
2006-05-24 08:47:00,84.522,84.534,84.506,84.508,160299997.0
2006-05-24 08:48:00,84.501,84.515,84.489,84.506,116900001.0
2006-05-24 08:49:00,84.503,84.504,84.474,84.484,311699998.0
2006-05-24 08:50:00,84.482,84.496,84.46,84.466,235500000.0
2006-05-24 08:51:00,84.479,84.511,84.477,84.498,344700002.0
2006-05-24 08:52:00,84.481,84.495,84.451,84.46,160299998.0
2006-05-24 08:53:00,84.451,84.472,84.426,84.457,297800001.0
2006-05-24 08:54:00,84.476,84.49,84.464,84.476,132799999.0
2006-05-24 08:55:00,84.479,84.515,84.474,84.487,172099997.0
2006-05-24 08:56:00,84.502,84.505,84.48,84.484,192699998.0
2006-05-24 08:57:00,84.509,84.516,84.477,84.477,224899998.0
2006-05-24 08:58:00,84.491,84.508,84.472,84.472,102500000.0
2006-05-24 08:59:00,84.487,84.505,84.475,84.488,176399997.0
2006-05-24 09:00:00,84.471,84.518,84.471,84.518,207899999.0
2006-05-24 09:01:00,84.495,84.517,84.458,84.478,209200000.0
2006-05-24 09:02:00,84.482,84.496,84.467,84.471,186499995.0
2006-05-24 09:03:00,84.452,84.471,84.425,84.441,190000001.0
2006-05-24 09:04:00,84.412,84.444,84.408,84.428,249700000.0
2006-05-24 09:05:00,84.42,84.441,84.401,84.42,195499998.0
2006-05-24 09:06:00,84.397,84.413,84.388,84.41,169600000.0
2006-05-24 09:07:00,84.405,84.41,84.378,84.393,150999998.0
2006-05-24 09:08:00,84.407,84.415,84.39,84.405,131400000.0
2006-05-24 09:09:00,84.397,84.41,84.385,84.41,186499998.0
2006-05-24 09:10:00,84.442,84.482,84.434,84.459,311399998.0
2006-05-24 09:11:00,84.461,84.48,84.44,84.45,95400000.0
2006-05-24 09:12:00,84.438,84.484,84.435,84.459,354199995.0
2006-05-24 09:13:00,84.411,84.452,84.411,84.44,199499999.0
2006-05-24 09:14:00,84.432,84.473,84.431,84.438,222900001.0
2006-05-24 09:15:00,84.423,84.442,84.409,84.433,238000000.0
2006-05-24 09:16:00,84.439,84.452,84.421,84.424,228699998.0
2006-05-24 09:17:00,84.426,84.462,84.414,84.462,198799997.0
2006-05-24 09:18:00,84.438,84.457,84.409,84.42,82699998.0
2006-05-24 09:19:00,84.42,84.434,84.407,84.407,170300000.0
2006-05-24 09:20:00,84.413,84.43,84.396,84.43,116800000.0
2006-05-24 09:21:00,84.433,84.478,84.433,84.465,218000000.0
2006-05-24 09:22:00,84.454,84.468,84.421,84.45,205099997.0
2006-05-24 09:23:00,84.452,84.454,84.426,84.426,135200000.0
2006-05-24 09:24:00,84.444,84.462,84.414,84.428,125899998.0
2006-05-24 09:25:00,84.456,84.473,84.447,84.473,135700000.0
2006-05-24 09:26:00,84.473,84.481,84.438,84.438,309600001.0
2006-05-24 09:27:00,84.45,84.467,84.436,84.44,104000000.0
2006-05-24 09:28:00,84.454,84.458,84.435,84.443,253399997.0
2006-05-24 09:29:00,84.445,84.463,84.426,84.432,124900002.0
2006-05-24 09:30:00,84.438,84.462,84.436,84.458,158899998.0
2006-05-24 09:31:00,84.452,84.471,84.44,84.44,242299999.0
2006-05-24 09:32:00,84.451,84.456,84.414,84.43,139600001.0
2006-05-24 09:33:00,84.441,84.448,84.409,84.411,155100003.0
2006-05-24 09:34:00,84.421,84.432,84.369,84.369,96300000.0
2006-05-24 09:35:00,84.363,84.389,84.355,84.373,208699998.0
2006-05-24 09:36:00,84.387,84.391,84.372,84.372,117500000.0
2006-05-24 09:37:00,84.389,84.395,84.369,84.379,151499998.0
2006-05-24 09:38:00,84.397,84.397,84.368,84.372,222600000.0
2006-05-24 09:39:00,84.377,84.389,84.335,84.357,104799997.0
2006-05-24 09:40:00,84.321,84.321,84.284,84.29,179499998.0
2006-05-24 09:41:00,84.334,84.353,84.321,84.33,184999997.0
2006-05-24 09:42:00,84.368,84.436,84.366,84.415,154900001.0
2006-05-24 09:43:00,84.417,84.476,84.381,84.452,292699997.0
2006-05-24 09:44:00,84.429,84.458,84.409,84.422,171299997.0
2006-05-24 09:45:00,84.421,84.445,84.418,84.429,218200001.0
2006-05-24 09:46:00,84.398,84.418,84.369,84.395,248699999.0
2006-05-24 09:47:00,84.356,84.385,84.34,84.375,183199999.0
2006-05-24 09:48:00,84.381,84.401,84.37,84.392,203199999.0
2006-05-24 09:49:00,84.399,84.399,84.359,84.373,187600002.0
2006-05-24 09:50:00,84.399,84.401,84.347,84.356,235899999.0
2006-05-24 09:51:00,84.35,84.394,84.335,84.365,153100000.0
2006-05-24 09:52:00,84.35,84.39,84.35,84.39,90100000.0
2006-05-24 09:53:00,84.381,84.4,84.37,84.4,221600001.0
2006-05-24 09:54:00,84.388,84.399,84.36,84.371,203399999.0
2006-05-24 09:55:00,84.348,84.364,84.322,84.345,257300004.0
2006-05-24 09:56:00,84.359,84.364,84.333,84.345,236099999.0
2006-05-24 09:57:00,84.35,84.371,84.341,84.359,218100000.0
2006-05-24 09:58:00,84.347,84.37,84.341,84.361,182800001.0
2006-05-24 09:59:00,84.333,84.36,84.324,84.352,236999998.0
2006-05-24 10:00:00,84.33,84.368,84.316,84.325,186200000.0
2006-05-24 10:01:00,84.335,84.369,84.32,84.35,146399998.0
2006-05-24 10:02:00,84.353,84.369,84.344,84.359,214499998.0
2006-05-24 10:03:00,84.373,84.378,84.35,84.357,269500004.0
2006-05-24 10:04:00,84.355,84.378,84.351,84.373,301499997.0
2006-05-24 10:05:00,84.369,84.39,84.368,84.385,134399999.0
2006-05-24 10:06:00,84.361,84.407,84.35,84.361,281400000.0
2006-05-24 10:07:00,84.342,84.362,84.317,84.333,295900003.0
2006-05-24 10:08:00,84.332,84.362,84.326,84.343,179900002.0
2006-05-24 10:09:00,84.346,84.355,84.322,84.327,175399998.0
2006-05-24 10:10:00,84.358,84.392,84.352,84.369,178000001.0
2006-05-24 10:11:00,84.386,84.406,84.38,84.406,89200001.0
2006-05-24 10:12:00,84.393,84.417,84.389,84.403,164600000.0
2006-05-24 10:13:00,84.4,84.408,84.379,84.379,142699999.0
2006-05-24 10:14:00,84.388,84.422,84.388,84.42,256100003.0
2006-05-24 10:15:00,84.418,84.442,84.405,84.425,110200000.0
2006-05-24 10:16:00,84.419,84.451,84.417,84.432,70700000.0
2006-05-24 10:17:00,84.41,84.44,84.41,84.435,255499996.0
2006-05-24 10:18:00,84.439,84.449,84.411,84.416,175800001.0
2006-05-24 10:19:00,84.426,84.442,84.409,84.412,237000002.0
2006-05-24 10:20:00,84.425,84.461,84.416,84.438,181599999.0
2006-05-24 10:21:00,84.439,84.466,84.438,84.454,188600000.0
2006-05-24 10:22:00,84.437,84.496,84.437,84.492,286100000.0
2006-05-24 10:23:00,84.511,84.511,84.476,84.476,217400005.0
2006-05-24 10:24:00,84.501,84.501,84.449,84.449,146100003.0
2006-05-24 10:25:00,84.475,84.488,84.46,84.463,115899998.0
2006-05-24 10:26:00,84.458,84.481,84.443,84.462,171799999.0
2006-05-24 10:27:00,84.47,84.471,84.448,84.467,205899999.0
2006-05-24 10:28:00,84.461,84.461,84.43,84.438,117700002.0
2006-05-24 10:29:00,84.451,84.451,84.417,84.426,218799998.0
2006-05-24 10:30:00,84.44,84.44,84.404,84.405,260600001.0
2006-05-24 10:31:00,84.444,84.456,84.421,84.421,244999997.0
2006-05-24 10:32:00,84.419,84.439,84.4,84.41,186400001.0
2006-05-24 10:33:00,84.413,84.433,84.403,84.425,212200000.0
2006-05-24 10:34:00,84.426,84.438,84.406,84.425,176699998.0
2006-05-24 10:35:00,84.434,84.439,84.407,84.425,194999999.0
2006-05-24 10:36:00,84.44,84.441,84.417,84.417,149700000.0
2006-05-24 10:37:00,84.437,84.451,84.412,84.423,139300000.0
2006-05-24 10:38:00,84.427,84.428,84.404,84.407,205399998.0
2006-05-24 10:39:00,84.411,84.435,84.41,84.423,166100002.0
2006-05-24 10:40:00,84.428,84.438,84.407,84.438,178600003.0
2006-05-24 10:41:00,84.438,84.454,84.416,84.416,226099999.0
2006-05-24 10:42:00,84.417,84.44,84.407,84.418,272099996.0
2006-05-24 10:43:00,84.411,84.417,84.389,84.39,267300002.0
2006-05-24 10:44:00,84.394,84.419,84.375,84.401,262000005.0
2006-05-24 10:45:00,84.408,84.426,84.391,84.408,172700000.0
2006-05-24 10:46:00,84.423,84.44,84.417,84.438,161799999.0
2006-05-24 10:47:00,84.439,84.449,84.407,84.407,120799999.0
2006-05-24 10:48:00,84.409,84.445,84.398,84.443,214499997.0
2006-05-24 10:49:00,84.448,84.479,84.431,84.463,123300002.0
2006-05-24 10:50:00,84.483,84.499,84.455,84.458,222799997.0
2006-05-24 10:51:00,84.465,84.478,84.439,84.443,261100004.0
2006-05-24 10:52:00,84.452,84.454,84.424,84.43,180499998.0
2006-05-24 10:53:00,84.449,84.465,84.43,84.447,199499999.0
2006-05-24 10:54:00,84.433,84.458,84.426,84.427,189099997.0
2006-05-24 10:55:00,84.433,84.433,84.404,84.411,230000002.0
2006-05-24 10:56:00,84.416,84.428,84.403,84.422,203199997.0
2006-05-24 10:57:00,84.413,84.438,84.413,84.433,61400000.0
2006-05-24 10:58:00,84.425,84.451,84.425,84.436,173700000.0
2006-05-24 10:59:00,84.426,84.426,84.378,84.378,217600000.0
2006-05-24 11:00:00,84.385,84.407,84.351,84.371,267800003.0
2006-05-24 11:01:00,84.383,84.397,84.366,84.391,154600000.0
2006-05-24 11:02:00,84.386,84.397,84.36,84.383,160500000.0
2006-05-24 11:03:00,84.39,84.4,84.37,84.387,228999995.0
2006-05-24 11:04:00,84.405,84.428,84.395,84.409,114900000.0
2006-05-24 11:05:00,84.4,84.429,84.396,84.408,205900001.0
2006-05-24 11:06:00,84.393,84.442,84.393,84.442,87000000.0
2006-05-24 11:07:00,84.446,84.458,84.423,84.44,199499998.0
2006-05-24 11:08:00,84.452,84.477,84.448,84.461,235899996.0
2006-05-24 11:09:00,84.479,84.503,84.477,84.503,122099997.0
2006-05-24 11:10:00,84.498,84.519,84.491,84.51,178899998.0
2006-05-24 11:11:00,84.51,84.52,84.487,84.495,188800001.0
2006-05-24 11:12:00,84.506,84.506,84.479,84.488,132100000.0
2006-05-24 11:13:00,84.5,84.511,84.475,84.5,236500001.0
2006-05-24 11:14:00,84.509,84.514,84.468,84.468,102599999.0
2006-05-24 11:15:00,84.475,84.495,84.46,84.493,172499998.0
2006-05-24 11:16:00,84.486,84.513,84.486,84.512,300499999.0
2006-05-24 11:17:00,84.515,84.521,84.491,84.508,163500002.0
2006-05-24 11:18:00,84.517,84.554,84.504,84.519,245399997.0
2006-05-24 11:19:00,84.545,84.557,84.53,84.534,187900000.0
2006-05-24 11:20:00,84.567,84.577,84.551,84.558,170700000.0
2006-05-24 11:21:00,84.539,84.575,84.528,84.575,214300001.0
2006-05-24 11:22:00,84.57,84.571,84.538,84.538,226599997.0
2006-05-24 11:23:00,84.539,84.539,84.506,84.525,212900003.0
2006-05-24 11:24:00,84.534,84.538,84.516,84.52,116899998.0
2006-05-24 11:25:00,84.539,84.553,84.524,84.535,224599997.0
2006-05-24 11:26:00,84.535,84.535,84.494,84.5,116500000.0
2006-05-24 11:27:00,84.497,84.515,84.497,84.515,106300001.0
2006-05-24 11:28:00,84.508,84.522,84.486,84.504,122900000.0
2006-05-24 11:29:00,84.508,84.518,84.494,84.507,188699998.0
2006-05-24 11:30:00,84.505,84.52,84.48,84.52,153500001.0
2006-05-24 11:31:00,84.521,84.541,84.513,84.522,212900002.0
2006-05-24 11:32:00,84.52,84.528,84.498,84.498,238200003.0
2006-05-24 11:33:00,84.5,84.51,84.477,84.508,166200004.0
2006-05-24 11:34:00,84.507,84.507,84.469,84.474,164499997.0
2006-05-24 11:35:00,84.5,84.505,84.446,84.446,129599999.0
2006-05-24 11:36:00,84.448,84.463,84.432,84.45,163400000.0
2006-05-24 11:37:00,84.442,84.455,84.432,84.437,264399999.0
2006-05-24 11:38:00,84.418,84.438,84.402,84.429,192200000.0
2006-05-24 11:39:00,84.427,84.43,84.407,84.419,183299997.0
2006-05-24 11:40:00,84.391,84.442,84.391,84.434,193599999.0
2006-05-24 11:41:00,84.411,84.433,84.397,84.424,261800002.0
2006-05-24 11:42:00,84.404,84.435,84.398,84.43,258000001.0
2006-05-24 11:43:00,84.436,84.444,84.409,84.415,122099999.0
2006-05-24 11:44:00,84.439,84.459,84.421,84.436,143900000.0
2006-05-24 11:45:00,84.428,84.458,84.427,84.457,204100002.0
2006-05-24 11:46:00,84.44,84.46,84.431,84.445,256500002.0
2006-05-24 11:47:00,84.429,84.459,84.408,84.425,273800001.0
2006-05-24 11:48:00,84.432,84.432,84.357,84.362,159300000.0
2006-05-24 11:49:00,84.381,84.412,84.377,84.407,216500001.0
2006-05-24 11:50:00,84.389,84.412,84.382,84.393,69900000.0
2006-05-24 11:51:00,84.393,84.432,84.383,84.432,362500002.0
2006-05-24 11:52:00,84.416,84.459,84.407,84.425,251200000.0
2006-05-24 11:53:00,84.431,84.431,84.391,84.394,136299998.0
2006-05-24 11:54:00,84.394,84.422,84.372,84.422,153500000.0
2006-05-24 11:55:00,84.406,84.426,84.383,84.395,226499996.0
2006-05-24 11:56:00,84.399,84.413,84.388,84.405,214499999.0
2006-05-24 11:57:00,84.418,84.431,84.41,84.411,151599999.0
2006-05-24 11:58:00,84.423,84.428,84.407,84.415,176699999.0
2006-05-24 11:59:00,84.407,84.425,84.393,84.416,300999997.0
2006-05-24 12:00:00,84.395,84.43,84.395,84.425,237399997.0
2006-05-24 12:01:00,84.425,84.439,84.405,84.43,234100001.0
2006-05-24 12:02:00,84.427,84.445,84.42,84.434,246100001.0
2006-05-24 12:03:00,84.419,84.419,84.344,84.349,153899997.0
2006-05-24 12:04:00,84.359,84.395,84.359,84.395,136400000.0
2006-05-24 12:05:00,84.381,84.407,84.375,84.404,132799999.0
2006-05-24 12:06:00,84.381,84.401,84.372,84.399,138700002.0
2006-05-24 12:07:00,84.404,84.416,84.344,84.402,247700001.0
2006-05-24 12:08:00,84.397,84.424,84.397,84.42,207000000.0
2006-05-24 12:09:00,84.413,84.415,84.393,84.401,83200001.0
2006-05-24 12:10:00,84.411,84.418,84.396,84.407,229700005.0
2006-05-24 12:11:00,84.397,84.424,84.396,84.422,119100000.0
2006-05-24 12:12:00,84.425,84.425,84.402,84.408,126500001.0
2006-05-24 12:13:00,84.401,84.423,84.378,84.395,164099998.0
2006-05-24 12:14:00,84.383,84.39,84.361,84.363,210400001.0
2006-05-24 12:15:00,84.374,84.399,84.366,84.375,120900001.0
2006-05-24 12:16:00,84.385,84.388,84.353,84.353,126199997.0
2006-05-24 12:17:00,84.363,84.368,84.347,84.347,153300001.0
2006-05-24 12:18:00,84.348,84.369,84.335,84.35,193500001.0
2006-05-24 12:19:00,84.339,84.357,84.322,84.337,247099999.0
2006-05-24 12:20:00,84.357,84.372,84.337,84.359,356000001.0
2006-05-24 12:21:00,84.357,84.377,84.349,84.369,128900000.0
2006-05-24 12:22:00,84.364,84.387,84.347,84.37,234699998.0
2006-05-24 12:23:00,84.383,84.393,84.368,84.38,190799997.0
2006-05-24 12:24:00,84.378,84.39,84.36,84.38,285800001.0
2006-05-24 12:25:00,84.368,84.392,84.353,84.392,165499997.0
2006-05-24 12:26:00,84.379,84.399,84.362,84.38,151199996.0
2006-05-24 12:27:00,84.381,84.386,84.349,84.37,214099998.0
2006-05-24 12:28:00,84.385,84.396,84.36,84.36,224099997.0
2006-05-24 12:29:00,84.385,84.398,84.361,84.385,184300000.0
2006-05-24 12:30:00,84.392,84.393,84.355,84.355,365599999.0
2006-05-24 12:31:00,84.365,84.383,84.349,84.369,141800002.0
2006-05-24 12:32:00,84.376,84.383,84.349,84.349,294499998.0
2006-05-24 12:33:00,84.346,84.377,84.333,84.352,293199996.0
2006-05-24 12:34:00,84.34,84.355,84.327,84.343,180599997.0
2006-05-24 12:35:00,84.362,84.408,84.362,84.404,163000001.0
2006-05-24 12:36:00,84.39,84.415,84.378,84.415,200000000.0
2006-05-24 12:37:00,84.398,84.422,84.394,84.421,169300000.0
2006-05-24 12:38:00,84.418,84.419,84.393,84.415,196400001.0
2006-05-24 12:39:00,84.407,84.422,84.394,84.409,137699998.0
2006-05-24 12:40:00,84.393,84.412,84.37,84.384,178399998.0
2006-05-24 12:41:00,84.357,84.384,84.348,84.384,127800000.0
2006-05-24 12:42:00,84.357,84.379,84.349,84.355,199600002.0
2006-05-24 12:43:00,84.359,84.394,84.355,84.374,341600000.0
2006-05-24 12:44:00,84.355,84.388,84.355,84.382,185699999.0
2006-05-24 12:45:00,84.387,84.417,84.385,84.417,167900000.0
2006-05-24 12:46:00,84.4,84.4,84.358,84.363,193900000.0
2006-05-24 12:47:00,84.367,84.399,84.333,84.398,171099999.0
2006-05-24 12:48:00,84.391,84.408,84.365,84.373,169000000.0
2006-05-24 12:49:00,84.375,84.397,84.367,84.381,259100001.0
2006-05-24 12:50:00,84.387,84.407,84.375,84.393,181900001.0
2006-05-24 12:51:00,84.402,84.402,84.358,84.358,260699999.0
2006-05-24 12:52:00,84.352,84.352,84.322,84.336,221599993.0
2006-05-24 12:53:00,84.33,84.363,84.316,84.341,233899999.0
2006-05-24 12:54:00,84.337,84.363,84.33,84.356,180900002.0
2006-05-24 12:55:00,84.327,84.345,84.306,84.335,168199998.0
2006-05-24 12:56:00,84.313,84.338,84.306,84.338,82100001.0
2006-05-24 12:57:00,84.344,84.355,84.319,84.324,189400000.0
2006-05-24 12:58:00,84.321,84.335,84.282,84.287,158300002.0
2006-05-24 12:59:00,84.276,84.279,84.248,84.26,219099999.0
2006-05-24 13:00:00,84.26,84.287,84.26,84.284,157199999.0
2006-05-24 13:01:00,84.25,84.275,84.241,84.275,159100002.0
2006-05-24 13:02:00,84.277,84.277,84.237,84.237,160600001.0
2006-05-24 13:03:00,84.274,84.283,84.233,84.242,280299997.0
2006-05-24 13:04:00,84.261,84.314,84.261,84.314,184000002.0
2006-05-24 13:05:00,84.296,84.326,84.291,84.306,153900002.0
2006-05-24 13:06:00,84.301,84.301,84.265,84.273,284300000.0
2006-05-24 13:07:00,84.274,84.287,84.235,84.267,223399999.0
2006-05-24 13:08:00,84.26,84.293,84.241,84.274,167100001.0
2006-05-24 13:09:00,84.272,84.302,84.261,84.266,232300001.0
2006-05-24 13:10:00,84.286,84.303,84.276,84.285,145599996.0
2006-05-24 13:11:00,84.273,84.273,84.241,84.247,131400000.0
2006-05-24 13:12:00,84.27,84.309,84.265,84.294,176100001.0
2006-05-24 13:13:00,84.298,84.307,84.273,84.293,204899998.0
2006-05-24 13:14:00,84.286,84.286,84.254,84.254,194300002.0
2006-05-24 13:15:00,84.254,84.291,84.254,84.285,225299995.0
2006-05-24 13:16:00,84.282,84.301,84.258,84.282,233700000.0
2006-05-24 13:17:00,84.295,84.334,84.279,84.296,263299996.0
2006-05-24 13:18:00,84.282,84.303,84.282,84.3,151400002.0
2006-05-24 13:19:00,84.289,84.304,84.268,84.282,234499999.0
2006-05-24 13:20:00,84.314,84.343,84.314,84.335,120900001.0
2006-05-24 13:21:00,84.325,84.347,84.317,84.345,230200001.0
2006-05-24 13:22:00,84.325,84.343,84.314,84.329,100099999.0
2006-05-24 13:23:00,84.312,84.338,84.312,84.338,149300000.0
2006-05-24 13:24:00,84.341,84.347,84.323,84.329,292299999.0
2006-05-24 13:25:00,84.325,84.343,84.319,84.333,171799999.0
2006-05-24 13:26:00,84.339,84.35,84.327,84.338,152200000.0
2006-05-24 13:27:00,84.348,84.382,84.346,84.379,229099999.0
2006-05-24 13:28:00,84.376,84.376,84.349,84.352,88099998.0
2006-05-24 13:29:00,84.343,84.353,84.323,84.331,195400001.0
2006-05-24 13:30:00,84.309,84.342,84.309,84.329,157100001.0
2006-05-24 13:31:00,84.327,84.342,84.31,84.325,345600003.0
2006-05-24 13:32:00,84.345,84.345,84.32,84.32,94100000.0
2006-05-24 13:33:00,84.309,84.346,84.309,84.33,141900001.0
2006-05-24 13:34:00,84.321,84.341,84.32,84.335,188199997.0
2006-05-24 13:35:00,84.317,84.342,84.307,84.342,91500000.0
2006-05-24 13:36:00,84.35,84.356,84.332,84.335,182700000.0
2006-05-24 13:37:00,84.354,84.372,84.341,84.365,271299997.0
2006-05-24 13:38:00,84.368,84.385,84.366,84.378,143999999.0
2006-05-24 13:39:00,84.385,84.416,84.38,84.396,170499999.0
2006-05-24 13:40:00,84.413,84.424,84.393,84.416,280400001.0
2006-05-24 13:41:00,84.427,84.456,84.423,84.423,169700003.0
2006-05-24 13:42:00,84.423,84.45,84.417,84.437,217099998.0
2006-05-24 13:43:00,84.43,84.45,84.412,84.419,126600000.0
2006-05-24 13:44:00,84.418,84.444,84.413,84.421,226500000.0
2006-05-24 13:45:00,84.408,84.432,84.398,84.427,304900003.0
2006-05-24 13:46:00,84.409,84.434,84.404,84.409,260899998.0
2006-05-24 13:47:00,84.394,84.421,84.394,84.417,218800001.0
2006-05-24 13:48:00,84.408,84.42,84.397,84.42,253899997.0
2006-05-24 13:49:00,84.416,84.447,84.413,84.446,226100000.0
2006-05-24 13:50:00,84.423,84.454,84.423,84.448,238700004.0
2006-05-24 13:51:00,84.441,84.461,84.437,84.447,121500000.0
2006-05-24 13:52:00,84.421,84.446,84.413,84.436,172200001.0
2006-05-24 13:53:00,84.433,84.449,84.429,84.448,137400000.0
2006-05-24 13:54:00,84.428,84.443,84.411,84.433,137499997.0
2006-05-24 13:55:00,84.425,84.454,84.424,84.454,240400002.0
2006-05-24 13:56:00,84.448,84.462,84.423,84.446,200099996.0
2006-05-24 13:57:00,84.415,84.452,84.396,84.415,212400000.0
2006-05-24 13:58:00,84.409,84.409,84.374,84.377,137300001.0
2006-05-24 13:59:00,84.398,84.418,84.389,84.398,196099997.0
2006-05-24 14:00:00,84.423,84.424,84.397,84.407,206299994.0
2006-05-24 14:01:00,84.389,84.433,84.389,84.423,189600001.0
2006-05-24 14:02:00,84.402,84.436,84.402,84.436,167999998.0
2006-05-24 14:03:00,84.451,84.461,84.43,84.434,174500000.0
2006-05-24 14:04:00,84.452,84.457,84.435,84.442,215800000.0
2006-05-24 14:05:00,84.427,84.444,84.421,84.436,151100002.0
2006-05-24 14:06:00,84.407,84.435,84.407,84.424,85300000.0
2006-05-24 14:07:00,84.416,84.451,84.416,84.445,256499998.0
2006-05-24 14:08:00,84.44,84.44,84.412,84.414,102100000.0
2006-05-24 14:09:00,84.435,84.455,84.421,84.428,273499999.0
2006-05-24 14:10:00,84.462,84.488,84.462,84.481,148200000.0
2006-05-24 14:11:00,84.475,84.485,84.456,84.456,130300000.0
2006-05-24 14:12:00,84.458,84.477,84.454,84.476,176700000.0
2006-05-24 14:13:00,84.467,84.49,84.461,84.482,151200000.0
2006-05-24 14:14:00,84.482,84.482,84.448,84.448,173599998.0
2006-05-24 14:15:00,84.452,84.457,84.423,84.443,326800002.0
2006-05-24 14:16:00,84.442,84.47,84.438,84.448,339299998.0
2006-05-24 14:17:00,84.463,84.472,84.448,84.458,227499999.0
2006-05-24 14:18:00,84.442,84.47,84.442,84.46,190499998.0
2006-05-24 14:19:00,84.437,84.47,84.431,84.465,245100001.0
2006-05-24 14:20:00,84.466,84.47,84.449,84.451,179199997.0
2006-05-24 14:21:00,84.449,84.469,84.435,84.462,75300002.0
2006-05-24 14:22:00,84.445,84.467,84.411,84.425,151799999.0
2006-05-24 14:23:00,84.423,84.453,84.418,84.44,174700000.0
2006-05-24 14:24:00,84.423,84.441,84.402,84.412,163800000.0
2006-05-24 14:25:00,84.409,84.426,84.393,84.394,54300000.0
2006-05-24 14:26:00,84.403,84.423,84.389,84.423,119699999.0
2006-05-24 14:27:00,84.429,84.44,84.397,84.397,179100000.0
2006-05-24 14:28:00,84.405,84.42,84.383,84.395,148399999.0
2006-05-24 14:29:00,84.416,84.417,84.379,84.398,159099999.0
2006-05-24 14:30:00,84.42,84.43,84.401,84.425,379500002.0
2006-05-24 14:31:00,84.414,84.428,84.408,84.425,163699999.0
2006-05-24 14:32:00,84.43,84.43,84.411,84.419,118799999.0
2006-05-24 14:33:00,84.402,84.43,84.401,84.42,68600000.0
2006-05-24 14:34:00,84.404,84.421,84.392,84.406,130899998.0
2006-05-24 14:35:00,84.388,84.41,84.385,84.407,157200002.0
2006-05-24 14:36:00,84.412,84.412,84.383,84.385,113600001.0
2006-05-24 14:37:00,84.399,84.427,84.387,84.413,216299998.0
2006-05-24 14:38:00,84.427,84.427,84.405,84.405,247300002.0
2006-05-24 14:39:00,84.341,84.367,84.338,84.367,137699998.0
2006-05-24 14:40:00,84.314,84.342,84.265,84.294,139099999.0
2006-05-24 14:41:00,84.306,84.322,84.264,84.308,143699998.0
2006-05-24 14:42:00,84.349,84.387,84.312,84.328,214199998.0
2006-05-24 14:43:00,84.335,84.335,84.309,84.31,214299999.0
2006-05-24 14:44:00,84.316,84.33,84.3,84.33,220799999.0
2006-05-24 14:45:00,84.334,84.369,84.33,84.355,302100000.0
2006-05-24 14:46:00,84.342,84.35,84.321,84.333,166000003.0
2006-05-24 14:47:00,84.345,84.354,84.321,84.335,222400004.0
2006-05-24 14:48:00,84.322,84.357,84.32,84.357,85100002.0
2006-05-24 14:49:00,84.338,84.357,84.329,84.352,127600002.0
2006-05-24 14:50:00,84.356,84.379,84.337,84.349,141600000.0
2006-05-24 14:51:00,84.372,84.372,84.321,84.329,213100002.0
2006-05-24 14:52:00,84.348,84.386,84.336,84.386,220299999.0
2006-05-24 14:53:00,84.344,84.372,84.338,84.359,217500003.0
2006-05-24 14:54:00,84.353,84.377,84.339,84.354,113600000.0
2006-05-24 14:55:00,84.366,84.366,84.339,84.349,160100001.0
2006-05-24 14:56:00,84.344,84.388,84.343,84.388,162900002.0
2006-05-24 14:57:00,84.386,84.405,84.377,84.402,168900002.0
2006-05-24 14:58:00,84.39,84.41,84.389,84.398,192699999.0
2006-05-24 14:59:00,84.398,84.41,84.374,84.395,152600000.0
2006-05-24 15:00:00,84.415,84.478,84.415,84.469,175800000.0
2006-05-24 15:01:00,84.455,84.482,84.409,84.467,289599997.0
2006-05-24 15:02:00,84.462,84.504,84.458,84.504,158400001.0
2006-05-24 15:03:00,84.49,84.555,84.476,84.531,127999999.0
2006-05-24 15:04:00,84.535,84.552,84.507,84.528,82800000.0
2006-05-24 15:05:00,84.56,84.571,84.53,84.545,297799997.0
2006-05-24 15:06:00,84.541,84.561,84.526,84.561,189299998.0
2006-05-24 15:07:00,84.565,84.613,84.496,84.587,202499999.0
2006-05-24 15:08:00,84.579,84.606,84.532,84.577,274800002.0
2006-05-24 15:09:00,84.557,84.588,84.496,84.506,245400000.0
2006-05-24 15:10:00,84.494,84.513,84.474,84.491,222600001.0
2006-05-24 15:11:00,84.479,84.497,84.456,84.485,192499999.0
2006-05-24 15:12:00,84.475,84.498,84.464,84.468,135300001.0
2006-05-24 15:13:00,84.488,84.537,84.477,84.513,162000001.0
2006-05-24 15:14:00,84.52,84.547,84.472,84.49,151500000.0
2006-05-24 15:15:00,84.49,84.516,84.489,84.489,211800000.0
2006-05-24 15:16:00,84.509,84.545,84.497,84.519,224400002.0
2006-05-24 15:17:00,84.506,84.546,84.503,84.524,237500000.0
2006-05-24 15:18:00,84.532,84.532,84.485,84.495,238599998.0
2006-05-24 15:19:00,84.48,84.516,84.48,84.514,301399999.0
2006-05-24 15:20:00,84.516,84.531,84.499,84.51,283699999.0
2006-05-24 15:21:00,84.527,84.527,84.499,84.507,227499999.0
2006-05-24 15:22:00,84.502,84.535,84.482,84.535,201200000.0
2006-05-24 15:23:00,84.513,84.536,84.506,84.518,232699997.0
2006-05-24 15:24:00,84.499,84.521,84.495,84.512,202199997.0
2006-05-24 15:25:00,84.503,84.525,84.497,84.525,199699998.0
2006-05-24 15:26:00,84.527,84.533,84.49,84.49,267199996.0
2006-05-24 15:27:00,84.478,84.508,84.478,84.505,140600002.0
2006-05-24 15:28:00,84.494,84.52,84.494,84.511,108300000.0
2006-05-24 15:29:00,84.507,84.507,84.469,84.487,217200002.0
2006-05-24 15:30:00,84.491,84.505,84.47,84.472,210100002.0
2006-05-24 15:31:00,84.457,84.479,84.45,84.465,197699999.0
2006-05-24 15:32:00,84.45,84.487,84.45,84.485,151300001.0
2006-05-24 15:33:00,84.487,84.505,84.462,84.482,242100002.0
2006-05-24 15:34:00,84.484,84.503,84.467,84.489,252099999.0
2006-05-24 15:35:00,84.494,84.515,84.491,84.496,160499996.0
2006-05-24 15:36:00,84.483,84.483,84.449,84.455,205099999.0
2006-05-24 15:37:00,84.468,84.495,84.46,84.464,189799997.0
2006-05-24 15:38:00,84.481,84.524,84.481,84.504,144500001.0
2006-05-24 15:39:00,84.488,84.531,84.471,84.514,142499999.0
2006-05-24 15:40:00,84.543,84.544,84.476,84.499,184599998.0
2006-05-24 15:41:00,84.54,84.548,84.507,84.507,212700000.0
2006-05-24 15:42:00,84.532,84.55,84.521,84.527,95699997.0
2006-05-24 15:43:00,84.533,84.533,84.5,84.503,266700000.0
2006-05-24 15:44:00,84.516,84.524,84.493,84.493,141800000.0
2006-05-24 15:45:00,84.533,84.544,84.506,84.506,301199998.0
2006-05-24 15:46:00,84.531,84.55,84.517,84.525,160000000.0
2006-05-24 15:47:00,84.533,84.563,84.53,84.536,175300000.0
2006-05-24 15:48:00,84.542,84.555,84.522,84.555,169500003.0
2006-05-24 15:49:00,84.56,84.57,84.528,84.54,223300000.0
2006-05-24 15:50:00,84.554,84.582,84.551,84.563,161499999.0
2006-05-24 15:51:00,84.568,84.616,84.568,84.611,246400002.0
2006-05-24 15:52:00,84.622,84.623,84.586,84.592,207800000.0
2006-05-24 15:53:00,84.609,84.638,84.599,84.614,165299996.0
2006-05-24 15:54:00,84.632,84.669,84.624,84.648,67300000.0
2006-05-24 15:55:00,84.643,84.684,84.643,84.683,257299997.0
2006-05-24 15:56:00,84.658,84.704,84.656,84.703,147300000.0
2006-05-24 15:57:00,84.688,84.703,84.671,84.677,124499999.0
2006-05-24 15:58:00,84.69,84.739,84.69,84.718,252400001.0
2006-05-24 15:59:00,84.71,84.714,84.69,84.691,192299995.0
2006-05-24 16:00:00,84.694,84.74,84.693,84.711,210799999.0
2006-05-24 16:01:00,84.705,84.799,84.704,84.799,138400001.0
2006-05-24 16:02:00,84.793,84.818,84.777,84.793,179099999.0
2006-05-24 16:03:00,84.809,84.873,84.797,84.848,85599998.0
2006-05-24 16:04:00,84.868,84.869,84.839,84.839,164300000.0
2006-05-24 16:05:00,84.846,84.875,84.839,84.865,263699995.0
2006-05-24 16:06:00,84.863,84.89,84.854,84.869,167699998.0
2006-05-24 16:07:00,84.859,84.886,84.858,84.877,143600001.0
2006-05-24 16:08:00,84.889,84.922,84.878,84.893,243899996.0
2006-05-24 16:09:00,84.926,84.926,84.875,84.875,280099996.0
2006-05-24 16:10:00,84.883,84.906,84.87,84.873,276999998.0
2006-05-24 16:11:00,84.884,84.893,84.854,84.86,199999999.0
2006-05-24 16:12:00,84.864,84.884,84.854,84.874,235900003.0
2006-05-24 16:13:00,84.863,84.863,84.831,84.833,124199998.0
2006-05-24 16:14:00,84.781,84.817,84.781,84.808,119000001.0
2006-05-24 16:15:00,84.752,84.785,84.702,84.708,297199999.0
2006-05-24 16:16:00,84.715,84.764,84.71,84.746,207600000.0
2006-05-24 16:17:00,84.732,84.753,84.714,84.752,229200002.0
2006-05-24 16:18:00,84.738,84.76,84.724,84.726,249899998.0
2006-05-24 16:19:00,84.727,84.751,84.714,84.749,292100000.0
2006-05-24 16:20:00,84.758,84.758,84.673,84.689,216900002.0
2006-05-24 16:21:00,84.698,84.724,84.69,84.706,238500002.0
2006-05-24 16:22:00,84.697,84.762,84.684,84.762,160300000.0
2006-05-24 16:23:00,84.771,84.783,84.741,84.741,142400002.0
2006-05-24 16:24:00,84.738,84.768,84.736,84.758,262000004.0
2006-05-24 16:25:00,84.755,84.764,84.7,84.71,201099999.0
2006-05-24 16:26:00,84.739,84.749,84.707,84.714,241199997.0
2006-05-24 16:27:00,84.738,84.738,84.694,84.694,281100002.0
2006-05-24 16:28:00,84.695,84.761,84.686,84.734,99800000.0
2006-05-24 16:29:00,84.766,84.766,84.719,84.719,184099999.0
2006-05-24 16:30:00,84.71,84.735,84.692,84.723,361099997.0
2006-05-24 16:31:00,84.712,84.767,84.712,84.745,225199999.0
2006-05-24 16:32:00,84.738,84.762,84.713,84.736,177800001.0
2006-05-24 16:33:00,84.729,84.748,84.723,84.735,299899998.0
2006-05-24 16:34:00,84.715,84.715,84.682,84.694,167300000.0
2006-05-24 16:35:00,84.69,84.717,84.69,84.71,143599996.0
2006-05-24 16:36:00,84.71,84.751,84.699,84.707,186799998.0
2006-05-24 16:37:00,84.745,84.776,84.742,84.743,128200000.0
2006-05-24 16:38:00,84.743,84.775,84.743,84.775,132300000.0
2006-05-24 16:39:00,84.755,84.776,84.725,84.741,161600001.0
2006-05-24 16:40:00,84.744,84.749,84.717,84.725,259199998.0
2006-05-24 16:41:00,84.723,84.764,84.722,84.764,222599997.0
2006-05-24 16:42:00,84.769,84.79,84.753,84.773,285500000.0
2006-05-24 16:43:00,84.792,84.792,84.761,84.763,110300001.0
2006-05-24 16:44:00,84.76,84.778,84.745,84.751,158600001.0
2006-05-24 16:45:00,84.735,84.753,84.727,84.745,271500004.0
2006-05-24 16:46:00,84.741,84.766,84.729,84.732,96800000.0
2006-05-24 16:47:00,84.728,84.753,84.719,84.728,247500001.0
2006-05-24 16:48:00,84.727,84.762,84.72,84.732,213700001.0
2006-05-24 16:49:00,84.768,84.774,84.728,84.728,188699999.0
2006-05-24 16:50:00,84.73,84.754,84.717,84.731,227600000.0
2006-05-24 16:51:00,84.74,84.751,84.721,84.731,191599999.0
2006-05-24 16:52:00,84.748,84.775,84.726,84.76,229099999.0
2006-05-24 16:53:00,84.776,84.778,84.751,84.751,182100000.0
2006-05-24 16:54:00,84.767,84.801,84.753,84.78,117899998.0
2006-05-24 16:55:00,84.762,84.784,84.752,84.768,172800001.0
2006-05-24 16:56:00,84.771,84.771,84.731,84.741,78800000.0
2006-05-24 16:57:00,84.703,84.722,84.677,84.706,226699996.0
2006-05-24 16:58:00,84.698,84.723,84.678,84.691,198600002.0
2006-05-24 16:59:00,84.697,84.697,84.619,84.619,168099999.0
2006-05-24 17:00:00,84.627,84.668,84.627,84.665,109200000.0
2006-05-24 17:01:00,84.664,84.687,84.647,84.657,257000004.0
2006-05-24 17:02:00,84.684,84.709,84.674,84.678,254500001.0
2006-05-24 17:03:00,84.685,84.704,84.665,84.675,290300000.0
2006-05-24 17:04:00,84.673,84.693,84.655,84.677,300600001.0
2006-05-24 17:05:00,84.666,84.672,84.641,84.667,199400001.0
2006-05-24 17:06:00,84.655,84.655,84.621,84.653,252900003.0
2006-05-24 17:07:00,84.65,84.675,84.635,84.663,98900000.0
2006-05-24 17:08:00,84.663,84.679,84.656,84.664,227400004.0
2006-05-24 17:09:00,84.661,84.672,84.629,84.629,213800002.0
2006-05-24 17:10:00,84.657,84.677,84.648,84.66,231400002.0
2006-05-24 17:11:00,84.654,84.692,84.644,84.656,261400000.0
2006-05-24 17:12:00,84.662,84.693,84.662,84.678,211399999.0
2006-05-24 17:13:00,84.675,84.681,84.656,84.667,202000000.0
2006-05-24 17:14:00,84.655,84.679,84.645,84.666,139900002.0
2006-05-24 17:15:00,84.663,84.663,84.635,84.635,347999999.0
2006-05-24 17:16:00,84.636,84.67,84.636,84.655,197500000.0
2006-05-24 17:17:00,84.648,84.654,84.615,84.615,185600003.0
2006-05-24 17:18:00,84.632,84.675,84.627,84.649,175199997.0
2006-05-24 17:19:00,84.643,84.677,84.64,84.66,89500000.0
2006-05-24 17:20:00,84.651,84.68,84.651,84.678,197000003.0
2006-05-24 17:21:00,84.687,84.711,84.686,84.701,267299997.0
2006-05-24 17:22:00,84.691,84.707,84.683,84.689,173799997.0
2006-05-24 17:23:00,84.67,84.703,84.656,84.703,156700000.0
2006-05-24 17:24:00,84.695,84.748,84.673,84.748,196400000.0
2006-05-24 17:25:00,84.75,84.773,84.736,84.75,238400000.0
2006-05-24 17:26:00,84.75,84.758,84.735,84.74,163200001.0
2006-05-24 17:27:00,84.751,84.757,84.731,84.737,212300001.0
2006-05-24 17:28:00,84.762,84.781,84.749,84.763,96599999.0
2006-05-24 17:29:00,84.77,84.821,84.77,84.812,233299997.0
2006-05-24 17:30:00,84.81,84.821,84.792,84.801,221900000.0
2006-05-24 17:31:00,84.809,84.809,84.746,84.749,141200001.0
2006-05-24 17:32:00,84.743,84.787,84.743,84.787,181300000.0
2006-05-24 17:33:00,84.77,84.778,84.726,84.753,216399999.0
2006-05-24 17:34:00,84.767,84.788,84.759,84.772,238099996.0
2006-05-24 17:35:00,84.79,84.82,84.779,84.801,200100001.0
2006-05-24 17:36:00,84.805,84.838,84.805,84.832,152399998.0
2006-05-24 17:37:00,84.813,84.833,84.805,84.827,111500000.0
2006-05-24 17:38:00,84.813,84.835,84.8,84.809,183900001.0
2006-05-24 17:39:00,84.8,84.815,84.77,84.78,142899999.0
2006-05-24 17:40:00,84.775,84.778,84.751,84.751,306999995.0
2006-05-24 17:41:00,84.754,84.77,84.714,84.739,243099998.0
2006-05-24 17:42:00,84.725,84.749,84.714,84.736,179500002.0
2006-05-24 17:43:00,84.714,84.756,84.712,84.732,228600000.0
2006-05-24 17:44:00,84.756,84.806,84.748,84.788,274099996.0
2006-05-24 17:45:00,84.769,84.803,84.751,84.76,168000000.0
2006-05-24 17:46:00,84.753,84.772,84.745,84.756,109600000.0
2006-05-24 17:47:00,84.739,84.79,84.739,84.79,135700000.0
2006-05-24 17:48:00,84.792,84.798,84.762,84.762,178899999.0
2006-05-24 17:49:00,84.779,84.787,84.752,84.76,204400000.0
2006-05-24 17:50:00,84.783,84.798,84.768,84.769,205100003.0
2006-05-24 17:51:00,84.75,84.774,84.727,84.739,319700001.0
2006-05-24 17:52:00,84.745,84.774,84.744,84.774,146900001.0
2006-05-24 17:53:00,84.775,84.775,84.739,84.753,291699999.0
2006-05-24 17:54:00,84.78,84.809,84.778,84.809,106799999.0
2006-05-24 17:55:00,84.812,84.858,84.812,84.851,183300002.0
2006-05-24 17:56:00,84.843,84.864,84.836,84.844,178299994.0
2006-05-24 17:57:00,84.842,84.871,84.828,84.842,262799996.0
2006-05-24 17:58:00,84.842,84.873,84.833,84.851,233799998.0
2006-05-24 17:59:00,84.851,84.883,84.85,84.861,205200000.0
2006-05-24 18:00:00,84.805,84.858,84.805,84.845,214999999.0
2006-05-24 18:01:00,84.811,84.831,84.789,84.8,1038000005.0
2006-05-24 18:02:00,84.802,84.803,84.763,84.777,2060099995.0
2006-05-24 18:03:00,84.764,84.8,84.752,84.777,2028499997.0
2006-05-24 18:04:00,84.8,84.815,84.79,84.798,1759700001.0
2006-05-24 18:05:00,84.799,84.822,84.791,84.8,1926200003.0
2006-05-24 18:06:00,84.802,84.808,84.778,84.794,1848899990.0
2006-05-24 18:07:00,84.86,84.86,84.82,84.84,2114800005.0
2006-05-24 18:08:00,84.804,84.817,84.768,84.784,2114800005.0
2006-05-24 18:09:00,84.802,84.808,84.767,84.767,1446400001.0
2006-05-24 18:10:00,84.752,84.779,84.713,84.72,1669999996.0
2006-05-24 18:11:00,84.722,84.729,84.675,84.687,884000002.0
2006-05-24 18:12:00,84.702,84.734,84.691,84.699,1277999994.0
2006-05-24 18:13:00,84.713,84.75,84.695,84.722,1685099992.0
2006-05-24 18:14:00,84.745,84.784,84.735,84.776,1662399994.0
2006-05-24 18:15:00,84.751,84.773,84.723,84.734,2051300001.0
2006-05-24 18:16:00,84.81,84.84,84.75,84.75,587699998.0
2006-05-24 18:17:00,84.689,84.696,84.668,84.67,587699998.0
2006-05-24 18:18:00,84.679,84.705,84.66,84.705,1103800002.0
2006-05-24 18:19:00,84.697,84.743,84.693,84.729,2016499990.0
2006-05-24 18:20:00,84.739,84.754,84.719,84.738,1417599996.0
2006-05-24 18:21:00,84.735,84.753,84.72,84.735,1690099992.0
2006-05-24 18:22:00,84.749,84.757,84.721,84.743,1624099987.0
2006-05-24 18:23:00,84.78,84.82,84.77,84.8,1752000001.0
2006-05-24 18:24:00,84.76,84.774,84.73,84.743,1752000001.0
2006-05-24 18:25:00,84.81,84.83,84.76,84.76,1731100000.0
2006-05-24 18:26:00,84.693,84.751,84.693,84.72,1731100000.0
2006-05-24 18:27:00,84.725,84.74,84.692,84.703,1487299999.0
2006-05-24 18:28:00,84.709,84.72,84.68,84.709,994799993.0
2006-05-24 18:29:00,84.713,84.739,84.701,84.709,1382599996.0
2006-05-24 18:30:00,84.682,84.724,84.682,84.712,641500000.0
2006-05-24 18:31:00,84.722,84.783,84.722,84.768,1074099991.0
2006-05-24 18:32:00,84.77,84.782,84.741,84.745,1687999992.0
2006-05-24 18:33:00,84.751,84.759,84.719,84.742,1770799989.0
2006-05-24 18:34:00,84.766,84.796,84.76,84.776,1667799990.0
2006-05-24 18:35:00,84.801,84.801,84.757,84.758,1482399999.0
2006-05-24 18:36:00,84.773,84.797,84.755,84.77,1531199989.0
2006-05-24 18:37:00,84.785,84.813,84.777,84.802,1392400000.0
2006-05-24 18:38:00,84.816,84.818,84.777,84.783,640900002.0
2006-05-24 18:39:00,84.798,84.825,84.784,84.805,410200005.0
2006-05-24 18:40:00,84.814,84.822,84.767,84.779,717800002.0
2006-05-24 18:41:00,84.764,84.788,84.726,84.74,663799995.0
2006-05-24 18:42:00,84.733,84.745,84.707,84.732,844500003.0
2006-05-24 18:43:00,84.746,84.773,84.743,84.76,1452499996.0
2006-05-24 18:44:00,84.776,84.791,84.749,84.749,1101700005.0
2006-05-24 18:45:00,84.756,84.779,84.749,84.768,1103099994.0
2006-05-24 18:46:00,84.776,84.795,84.747,84.775,859699996.0
2006-05-24 18:47:00,84.784,84.786,84.755,84.764,541199998.0
2006-05-24 18:48:00,84.75,84.765,84.708,84.721,608800000.0
2006-05-24 18:49:00,84.71,84.715,84.683,84.692,844599997.0
2006-05-24 18:50:00,84.71,84.715,84.682,84.682,883799999.0
2006-05-24 18:51:00,84.704,84.709,84.679,84.697,437399995.0
2006-05-24 18:52:00,84.708,84.732,84.697,84.732,700699996.0
2006-05-24 18:53:00,84.717,84.752,84.711,84.733,911299991.0
2006-05-24 18:54:00,84.72,84.738,84.707,84.736,897200003.0
2006-05-24 18:55:00,84.734,84.737,84.707,84.707,997500005.0
2006-05-24 18:56:00,84.709,84.716,84.686,84.691,632799999.0
2006-05-24 18:57:00,84.682,84.707,84.672,84.692,377400002.0
2006-05-24 18:58:00,84.68,84.708,84.662,84.674,1102399995.0
2006-05-24 18:59:00,84.701,84.706,84.681,84.686,854200002.0
2006-05-24 19:00:00,84.681,84.71,84.676,84.704,899399989.0
2006-05-24 19:01:00,84.702,84.711,84.671,84.681,542299997.0
2006-05-24 19:02:00,84.696,84.732,84.696,84.732,399099994.0
2006-05-24 19:03:00,84.727,84.727,84.696,84.7,649600005.0
2006-05-24 19:04:00,84.698,84.72,84.691,84.72,721700000.0
2006-05-24 19:05:00,84.723,84.732,84.693,84.693,336500002.0
2006-05-24 19:06:00,84.7,84.722,84.68,84.7,392800000.0
2006-05-24 19:07:00,84.705,84.717,84.688,84.691,996899995.0
2006-05-24 19:08:00,84.705,84.705,84.668,84.683,855999998.0
2006-05-24 19:09:00,84.67,84.727,84.67,84.715,663299996.0
2006-05-24 19:10:00,84.712,84.738,84.705,84.723,691500004.0
2006-05-24 19:11:00,84.722,84.727,84.705,84.71,193199998.0
2006-05-24 19:12:00,84.711,84.731,84.704,84.725,298100002.0
2006-05-24 19:13:00,84.706,84.73,84.706,84.706,404900000.0
2006-05-24 19:14:00,84.729,84.751,84.718,84.723,532100001.0
2006-05-24 19:15:00,84.717,84.774,84.717,84.77,618899999.0
2006-05-24 19:16:00,84.753,84.782,84.753,84.782,309099999.0
2006-05-24 19:17:00,84.766,84.793,84.761,84.774,630000003.0
2006-05-24 19:18:00,84.794,84.804,84.762,84.762,539700000.0
2006-05-24 19:19:00,84.784,84.797,84.759,84.778,495699995.0
2006-05-24 19:20:00,84.796,84.808,84.744,84.744,268700002.0
2006-05-24 19:21:00,84.755,84.755,84.714,84.714,351700003.0
2006-05-24 19:22:00,84.728,84.747,84.671,84.717,303800000.0
2006-05-24 19:23:00,84.732,84.741,84.7,84.72,1476299996.0
2006-05-24 19:24:00,84.706,84.747,84.706,84.724,665199998.0
2006-05-24 19:25:00,84.733,84.739,84.706,84.739,846699999.0
2006-05-24 19:26:00,84.73,84.754,84.725,84.745,1289399996.0
2006-05-24 19:27:00,84.745,84.751,84.719,84.719,925999998.0
2006-05-24 19:28:00,84.703,84.725,84.697,84.717,586000005.0
2006-05-24 19:29:00,84.694,84.721,84.688,84.721,659399995.0
2006-05-24 19:30:00,84.719,84.719,84.687,84.697,1021899999.0
2006-05-24 19:31:00,84.695,84.725,84.694,84.709,572300000.0
2006-05-24 19:32:00,84.713,84.727,84.702,84.71,746800000.0
2006-05-24 19:33:00,84.701,84.722,84.678,84.694,600899997.0
2006-05-24 19:34:00,84.682,84.682,84.647,84.647,917199991.0
2006-05-24 19:35:00,84.648,84.661,84.623,84.656,814400001.0
2006-05-24 19:36:00,84.65,84.673,84.644,84.672,467899998.0
2006-05-24 19:37:00,84.651,84.668,84.627,84.651,188800000.0
2006-05-24 19:38:00,84.657,84.682,84.64,84.655,1058799999.0
2006-05-24 19:39:00,84.623,84.67,84.623,84.662,845099998.0
2006-05-24 19:40:00,84.643,84.67,84.616,84.633,771099996.0
2006-05-24 19:41:00,84.647,84.66,84.631,84.646,797600001.0
2006-05-24 19:42:00,84.623,84.663,84.621,84.65,569500000.0
2006-05-24 19:43:00,84.629,84.652,84.619,84.63,397500000.0
2006-05-24 19:44:00,84.63,84.641,84.608,84.608,569000001.0
2006-05-24 19:45:00,84.629,84.657,84.609,84.641,515799999.0
2006-05-24 19:46:00,84.63,84.66,84.63,84.655,346600004.0
2006-05-24 19:47:00,84.653,84.67,84.634,84.65,244599999.0
2006-05-24 19:48:00,84.661,84.686,84.651,84.683,779599997.0
2006-05-24 19:49:00,84.68,84.685,84.634,84.656,609499991.0
2006-05-24 19:50:00,84.667,84.69,84.659,84.67,420499998.0
2006-05-24 19:51:00,84.682,84.684,84.663,84.663,330299998.0
2006-05-24 19:52:00,84.672,84.677,84.63,84.652,570299997.0
2006-05-24 19:53:00,84.671,84.682,84.658,84.665,615899994.0
2006-05-24 19:54:00,84.673,84.7,84.669,84.69,834800005.0
2006-05-24 19:55:00,84.695,84.699,84.663,84.668,328100000.0
2006-05-24 19:56:00,84.666,84.711,84.666,84.702,289699999.0
2006-05-24 19:57:00,84.692,84.712,84.679,84.705,314499997.0
2006-05-24 19:58:00,84.694,84.725,84.693,84.721,886899991.0
2006-05-24 19:59:00,84.731,84.748,84.706,84.715,777499999.0
2006-05-24 20:00:00,84.721,84.721,84.684,84.688,382199992.0
2006-05-24 20:01:00,84.678,84.705,84.677,84.696,551999997.0
2006-05-24 20:02:00,84.701,84.73,84.684,84.705,669699998.0
2006-05-24 20:03:00,84.696,84.718,84.687,84.71,345399999.0
2006-05-24 20:04:00,84.69,84.707,84.64,84.684,302299999.0
2006-05-24 20:05:00,84.678,84.681,84.633,84.657,580900002.0
2006-05-24 20:06:00,84.664,84.696,84.664,84.685,976800002.0
2006-05-24 20:07:00,84.69,84.714,84.678,84.697,941300002.0
2006-05-24 20:08:00,84.713,84.718,84.694,84.701,391299998.0
2006-05-24 20:09:00,84.711,84.723,84.693,84.701,426500000.0
2006-05-24 20:10:00,84.72,84.723,84.699,84.709,707599996.0
2006-05-24 20:11:00,84.716,84.719,84.69,84.698,798700004.0
2006-05-24 20:12:00,84.702,84.73,84.7,84.721,1381899999.0
2006-05-24 20:13:00,84.71,84.728,84.691,84.705,627300002.0
2006-05-24 20:14:00,84.713,84.721,84.692,84.702,448200001.0
2006-05-24 20:15:00,84.687,84.704,84.68,84.697,607399997.0
2006-05-24 20:16:00,84.693,84.716,84.673,84.7,707400001.0
2006-05-24 20:17:00,84.71,84.719,84.69,84.698,335999996.0
2006-05-24 20:18:00,84.718,84.726,84.702,84.713,133400000.0
2006-05-24 20:19:00,84.705,84.724,84.676,84.72,271699997.0
2006-05-24 20:20:00,84.715,84.737,84.696,84.723,704499995.0
2006-05-24 20:21:00,84.718,84.735,84.702,84.722,620899998.0
2006-05-24 20:22:00,84.73,84.761,84.722,84.758,759399993.0
2006-05-24 20:23:00,84.77,84.794,84.756,84.765,471400001.0
2006-05-24 20:24:00,84.757,84.777,84.746,84.756,317300002.0
2006-05-24 20:25:00,84.762,84.787,84.755,84.768,601099997.0
2006-05-24 20:26:00,84.754,84.767,84.737,84.757,582800003.0
2006-05-24 20:27:00,84.756,84.776,84.75,84.773,358599995.0
2006-05-24 20:28:00,84.76,84.789,84.75,84.78,1136599994.0
2006-05-24 20:29:00,84.787,84.804,84.76,84.765,1567399995.0
2006-05-24 20:30:00,84.779,84.818,84.779,84.797,1403300000.0
2006-05-24 20:31:00,84.827,84.827,84.789,84.802,1262899992.0
2006-05-24 20:32:00,84.816,84.819,84.782,84.798,1148999998.0
2006-05-24 20:33:00,84.8,84.814,84.789,84.797,560799995.0
2006-05-24 20:34:00,84.823,84.838,84.803,84.812,557099995.0
2006-05-24 20:35:00,84.834,84.85,84.82,84.84,453799995.0
2006-05-24 20:36:00,84.841,84.852,84.823,84.839,494900001.0
2006-05-24 20:37:00,84.838,84.852,84.82,84.824,596499999.0
2006-05-24 20:38:00,84.836,84.859,84.831,84.839,941499995.0
2006-05-24 20:39:00,84.833,84.852,84.819,84.835,582100000.0
2006-05-24 20:40:00,84.808,84.833,84.773,84.788,1470699994.0
2006-05-24 20:41:00,84.791,84.82,84.776,84.82,1028099995.0
2006-05-24 20:42:00,84.815,84.85,84.812,84.847,1106799997.0
2006-05-24 20:43:00,84.835,84.863,84.834,84.856,837900001.0
2006-05-24 20:44:00,84.835,84.855,84.819,84.831,665499999.0
2006-05-24 20:45:00,84.864,84.891,84.834,84.869,704599996.0
2006-05-24 20:46:00,84.877,84.893,84.836,84.852,518199999.0
2006-05-24 20:47:00,84.841,84.856,84.824,84.837,986500001.0
2006-05-24 20:48:00,84.82,84.841,84.804,84.826,753699998.0
2006-05-24 20:49:00,84.824,84.83,84.791,84.8,666400007.0
2006-05-24 20:50:00,84.808,84.837,84.781,84.835,1107299994.0
2006-05-24 20:51:00,84.82,84.839,84.798,84.806,472599998.0
2006-05-24 20:52:00,84.795,84.805,84.772,84.779,349600002.0
2006-05-24 20:53:00,84.797,84.808,84.784,84.784,1235200006.0
2006-05-24 20:54:00,84.775,84.814,84.775,84.805,564600004.0
2006-05-24 20:55:00,84.808,84.825,84.794,84.797,1475100006.0
2006-05-24 20:56:00,84.811,84.832,84.789,84.798,655799998.0
2006-05-24 20:57:00,84.795,84.817,84.776,84.804,678600001.0
2006-05-24 20:58:00,84.783,84.812,84.783,84.805,1281799994.0
2006-05-24 20:59:00,84.815,84.835,84.796,84.815,1160199999.0
2006-05-24 21:00:00,84.812,84.832,84.79,84.8,1341699997.0
2006-05-24 21:01:00,84.814,84.83,84.803,84.823,1086400004.0
2006-05-24 21:02:00,84.828,84.83,84.811,84.811,415800000.0
2006-05-24 21:03:00,84.804,84.822,84.797,84.816,314999998.0
2006-05-24 21:04:00,84.796,84.815,84.772,84.796,290499998.0
2006-05-24 21:05:00,84.755,84.81,84.755,84.81,772800006.0
2006-05-24 21:06:00,84.796,84.815,84.783,84.813,555399995.0
2006-05-24 21:07:00,84.799,84.824,84.782,84.797,758099998.0
2006-05-24 21:08:00,84.823,84.828,84.784,84.801,855099996.0
2006-05-24 21:09:00,84.803,84.82,84.788,84.806,257200002.0
2006-05-24 21:10:00,84.789,84.815,84.773,84.813,683500002.0
2006-05-24 21:11:00,84.803,84.831,84.8,84.82,618099998.0
2006-05-24 21:12:00,84.824,84.824,84.796,84.796,282599997.0
2006-05-24 21:13:00,84.807,84.818,84.794,84.795,388600004.0
2006-05-24 21:14:00,84.806,84.815,84.787,84.788,568800001.0
2006-05-24 21:15:00,84.8,84.81,84.769,84.78,741799999.0
2006-05-24 21:16:00,84.798,84.812,84.781,84.786,681000005.0
2006-05-24 21:17:00,84.783,84.81,84.766,84.8,1141100007.0
2006-05-24 21:18:00,84.805,84.81,84.773,84.798,532199997.0
2006-05-24 21:19:00,84.802,84.802,84.772,84.789,702500003.0
2006-05-24 21:20:00,84.8,84.808,84.777,84.808,1320099996.0
2006-05-24 21:21:00,84.79,84.806,84.778,84.795,1086199991.0
2006-05-24 21:22:00,84.795,84.8,84.776,84.776,957599992.0
2006-05-24 21:23:00,84.797,84.807,84.775,84.785,804099998.0
2006-05-24 21:24:00,84.796,84.82,84.791,84.808,854600000.0
2006-05-24 21:25:00,84.791,84.815,84.781,84.787,1064000004.0
2006-05-24 21:26:00,84.802,84.809,84.785,84.793,442399999.0
2006-05-24 21:27:00,84.81,84.818,84.794,84.795,475199996.0
2006-05-24 21:28:00,84.784,84.809,84.784,84.785,420100002.0
2006-05-24 21:29:00,84.803,84.811,84.785,84.793,669200005.0
2006-05-24 21:30:00,84.792,84.793,84.754,84.754,311900004.0
2006-05-24 21:31:00,84.784,84.798,84.764,84.785,303100000.0
2006-05-24 21:32:00,84.78,84.8,84.77,84.778,371100000.0
2006-05-24 21:33:00,84.8,84.8,84.773,84.779,442499997.0
2006-05-24 21:34:00,84.798,84.798,84.756,84.756,202799997.0
2006-05-24 21:35:00,84.751,84.778,84.751,84.774,390800004.0
2006-05-24 21:36:00,84.772,84.773,84.747,84.747,453299999.0
2006-05-24 21:37:00,84.736,84.76,84.732,84.755,581400011.0
2006-05-24 21:38:00,84.729,84.749,84.709,84.724,167200000.0
2006-05-24 21:39:00,84.723,84.748,84.708,84.731,405000003.0
2006-05-24 21:40:00,84.745,84.753,84.72,84.72,495300004.0
2006-05-24 21:41:00,84.735,84.766,84.735,84.762,310099997.0
2006-05-24 21:42:00,84.75,84.767,84.745,84.763,397400000.0
2006-05-24 21:43:00,84.743,84.758,84.719,84.747,304099998.0
2006-05-24 21:44:00,84.742,84.76,84.722,84.742,965200003.0
2006-05-24 21:45:00,84.734,84.773,84.734,84.769,374599999.0
2006-05-24 21:46:00,84.784,84.836,84.777,84.812,175700001.0
2006-05-24 21:47:00,84.823,84.858,84.821,84.838,392599998.0
2006-05-24 21:48:00,84.845,84.922,84.839,84.871,665499993.0
2006-05-24 21:49:00,84.859,84.892,84.853,84.876,317299995.0
2006-05-24 21:50:00,84.885,84.899,84.868,84.883,128700000.0
2006-05-24 21:51:00,84.875,84.898,84.842,84.852,335899998.0
2006-05-24 21:52:00,84.835,84.857,84.828,84.843,148100002.0
2006-05-24 21:53:00,84.845,84.85,84.829,84.838,557200003.0
2006-05-24 21:54:00,84.838,84.845,84.813,84.83,300699999.0
2006-05-24 21:55:00,84.842,84.856,84.827,84.832,241899998.0
2006-05-24 21:56:00,84.842,84.887,84.842,84.87,293800001.0
2006-05-24 21:57:00,84.866,84.885,84.852,84.852,112600000.0
2006-05-24 21:58:00,84.865,84.871,84.845,84.854,119099999.0
2006-05-24 21:59:00,84.849,84.868,84.835,84.838,398899996.0
2006-05-24 22:00:00,84.857,84.862,84.837,84.845,558899996.0
2006-05-24 22:01:00,84.821,84.846,84.793,84.795,696100004.0
2006-05-24 22:02:00,84.774,84.801,84.759,84.801,783200007.0
2006-05-24 22:03:00,84.781,84.799,84.756,84.772,418200005.0
2006-05-24 22:04:00,84.754,84.789,84.754,84.781,507899996.0
2006-05-24 22:05:00,84.775,84.784,84.757,84.769,265599998.0
2006-05-24 22:06:00,84.785,84.798,84.766,84.784,286399995.0
2006-05-24 22:07:00,84.79,84.79,84.753,84.763,167100000.0
2006-05-24 22:08:00,84.769,84.791,84.764,84.783,194499999.0
2006-05-24 22:09:00,84.783,84.787,84.759,84.759,246199996.0
2006-05-24 22:10:00,84.772,84.785,84.748,84.774,280000001.0
2006-05-24 22:11:00,84.771,84.783,84.754,84.759,325999994.0
2006-05-24 22:12:00,84.755,84.772,84.746,84.76,390500000.0
2006-05-24 22:13:00,84.741,84.778,84.735,84.741,433899996.0
2006-05-24 22:14:00,84.737,84.765,84.737,84.757,297299998.0
2006-05-24 22:15:00,84.765,84.77,84.744,84.758,212099999.0
2006-05-24 22:16:00,84.772,84.778,84.739,84.753,489000001.0
2006-05-24 22:17:00,84.756,84.78,84.756,84.775,249999998.0
2006-05-24 22:18:00,84.762,84.786,84.751,84.773,402400003.0
2006-05-24 22:19:00,84.774,84.783,84.75,84.765,345800001.0
2006-05-24 22:20:00,84.771,84.798,84.769,84.771,286900000.0
2006-05-24 22:21:00,84.783,84.784,84.755,84.759,367899996.0
2006-05-24 22:22:00,84.782,84.793,84.768,84.773,294299999.0
2006-05-24 22:23:00,84.793,84.8,84.773,84.774,437100001.0
2006-05-24 22:24:00,84.771,84.797,84.771,84.785,341999992.0
2006-05-24 22:25:00,84.774,84.809,84.774,84.808,235899998.0
2006-05-24 22:26:00,84.803,84.812,84.787,84.789,205199999.0
2006-05-24 22:27:00,84.807,84.821,84.785,84.799,602100004.0
2006-05-24 22:28:00,84.797,84.818,84.788,84.805,229400003.0
2006-05-24 22:29:00,84.812,84.815,84.778,84.791,224799998.0
2006-05-24 22:30:00,84.785,84.793,84.764,84.777,173899999.0
2006-05-24 22:31:00,84.786,84.811,84.766,84.799,423700003.0
2006-05-24 22:32:00,84.791,84.811,84.783,84.808,357300001.0
2006-05-24 22:33:00,84.795,84.82,84.775,84.812,749200002.0
2006-05-24 22:34:00,84.798,84.822,84.79,84.798,586500004.0
2006-05-24 22:35:00,84.804,84.823,84.786,84.8,190799996.0
2006-05-24 22:36:00,84.776,84.803,84.773,84.788,423399997.0
2006-05-24 22:37:00,84.786,84.804,84.773,84.796,230200003.0
2006-05-24 22:38:00,84.795,84.834,84.782,84.834,224200002.0
2006-05-24 22:39:00,84.82,84.842,84.81,84.83,288500001.0
2006-05-24 22:40:00,84.826,84.861,84.825,84.86,270199999.0
2006-05-24 22:41:00,84.837,84.87,84.837,84.843,257500000.0
2006-05-24 22:42:00,84.838,84.868,84.826,84.842,189200001.0
2006-05-24 22:43:00,84.85,84.874,84.834,84.859,276100000.0
2006-05-24 22:44:00,84.833,84.869,84.83,84.851,488100003.0
2006-05-24 22:45:00,84.834,84.888,84.833,84.88,462699999.0
2006-05-24 22:46:00,84.862,84.894,84.841,84.868,348099998.0
2006-05-24 22:47:00,84.866,84.893,84.862,84.885,206399999.0
2006-05-24 22:48:00,84.88,84.904,84.833,84.855,306199997.0
2006-05-24 22:49:00,84.848,84.871,84.824,84.845,289499997.0
2006-05-24 22:50:00,84.868,84.873,84.839,84.853,145400001.0
2006-05-24 22:51:00,84.84,84.879,84.826,84.868,218600002.0
2006-05-24 22:52:00,84.855,84.897,84.855,84.893,268999998.0
2006-05-24 22:53:00,84.875,84.895,84.827,84.883,502300002.0
2006-05-24 22:54:00,84.887,84.916,84.886,84.903,276599998.0
2006-05-24 22:55:00,84.902,84.924,84.887,84.893,262399999.0
2006-05-24 22:56:00,84.902,84.946,84.901,84.92,154700000.0
2006-05-24 22:57:00,84.92,84.944,84.896,84.918,293700002.0
2006-05-24 22:58:00,84.936,84.936,84.88,84.908,127700001.0
2006-05-24 22:59:00,84.92,84.93,84.837,84.844,587000005.0
2006-05-24 23:00:00,84.915,84.934,84.867,84.885,166200000.0
2006-05-24 23:01:00,84.878,84.924,84.862,84.921,211699996.0
2006-05-24 23:02:00,84.89,84.922,84.874,84.884,143300000.0
2006-05-24 23:03:00,84.893,84.917,84.873,84.873,234999996.0
2006-05-24 23:04:00,84.897,84.947,84.879,84.893,209799998.0
2006-05-24 23:05:00,84.878,84.925,84.878,84.916,195799998.0
2006-05-24 23:06:00,84.861,84.916,84.861,84.916,222099999.0
2006-05-24 23:07:00,84.901,84.934,84.893,84.911,146300000.0
2006-05-24 23:08:00,84.878,84.925,84.878,84.917,287999995.0
2006-05-24 23:09:00,84.911,84.929,84.88,84.91,227200000.0
2006-05-24 23:10:00,84.905,84.922,84.867,84.892,289699999.0
2006-05-24 23:11:00,84.898,84.908,84.874,84.887,137800000.0
2006-05-24 23:12:00,84.875,84.919,84.873,84.894,221499996.0
2006-05-24 23:13:00,84.893,84.906,84.87,84.87,195200000.0
2006-05-24 23:14:00,84.865,84.903,84.852,84.852,193399998.0
2006-05-24 23:15:00,84.87,84.879,84.837,84.837,154899999.0
2006-05-24 23:16:00,84.814,84.892,84.812,84.877,240000000.0
2006-05-24 23:17:00,84.87,84.886,84.842,84.842,184699999.0
2006-05-24 23:18:00,84.864,84.877,84.85,84.858,191000004.0
2006-05-24 23:19:00,84.869,84.878,84.833,84.835,177200000.0
2006-05-24 23:20:00,84.858,84.913,84.856,84.875,239400001.0
2006-05-24 23:21:00,84.893,84.906,84.87,84.88,176700002.0
2006-05-24 23:22:00,84.886,84.918,84.868,84.878,222000000.0
2006-05-24 23:23:00,84.901,84.922,84.855,84.877,195100001.0
2006-05-24 23:24:00,84.873,84.915,84.85,84.898,87700000.0
2006-05-24 23:25:00,84.909,84.919,84.845,84.852,114799999.0
2006-05-24 23:26:00,84.879,84.944,84.872,84.887,168100003.0
2006-05-24 23:27:00,84.968,84.968,84.873,84.901,239300001.0
2006-05-24 23:28:00,84.9,84.92,84.881,84.887,173000000.0
2006-05-24 23:29:00,84.904,84.979,84.897,84.917,154600002.0
2006-05-24 23:30:00,84.897,84.92,84.865,84.885,178799999.0
2006-05-24 23:31:00,84.902,84.911,84.864,84.89,113900000.0
2006-05-24 23:32:00,84.895,84.946,84.895,84.946,168200001.0
2006-05-24 23:33:00,84.934,84.95,84.916,84.95,128500000.0
2006-05-24 23:34:00,84.938,84.957,84.903,84.94,202800000.0
2006-05-24 23:35:00,84.933,84.947,84.911,84.918,188800000.0
2006-05-24 23:36:00,84.914,84.939,84.906,84.936,197899999.0
2006-05-24 23:37:00,84.954,84.955,84.918,84.922,193600001.0
2006-05-24 23:38:00,84.92,84.935,84.903,84.903,182099996.0
2006-05-24 23:39:00,84.937,84.96,84.878,84.93,126900000.0
2006-05-24 23:40:00,84.935,84.957,84.92,84.94,170600001.0
2006-05-24 23:41:00,84.936,84.948,84.919,84.941,168500002.0
2006-05-24 23:42:00,84.928,84.944,84.913,84.938,317299999.0
2006-05-24 23:43:00,84.938,84.955,84.914,84.942,118900000.0
2006-05-24 23:44:00,84.958,84.96,84.936,84.943,119399999.0
2006-05-24 23:45:00,84.942,84.961,84.934,84.952,202000002.0
2006-05-24 23:46:00,84.939,84.955,84.926,84.947,219500002.0
2006-05-24 23:47:00,84.927,84.946,84.912,84.912,164199998.0
2006-05-24 23:48:00,84.929,84.943,84.899,84.927,98699999.0
2006-05-24 23:49:00,84.914,84.958,84.914,84.958,127100001.0
2006-05-24 23:50:00,84.946,84.979,84.946,84.968,117400000.0
2006-05-24 23:51:00,84.947,84.956,84.917,84.932,187600001.0
2006-05-24 23:52:00,84.937,84.95,84.917,84.945,194600000.0
2006-05-24 23:53:00,84.945,84.947,84.904,84.929,126199998.0
2006-05-24 23:54:00,84.93,84.945,84.93,84.945,121600000.0
2006-05-24 23:55:00,84.938,84.95,84.927,84.945,190400002.0
2006-05-24 23:56:00,84.93,84.95,84.93,84.95,153699998.0
2006-05-24 23:57:00,84.932,84.95,84.931,84.945,163099997.0
2006-05-24 23:58:00,84.93,84.95,84.924,84.942,211900001.0
2006-05-24 23:59:00,84.947,84.95,84.92,84.92,185599998.0
2006-05-25 00:00:00,84.934,84.95,84.923,84.945,182999997.0
2006-05-25 00:01:00,84.945,84.95,84.921,84.937,210000000.0
2006-05-25 00:02:00,84.938,84.95,84.918,84.942,239499995.0
2006-05-25 00:03:00,84.938,84.95,84.918,84.935,189000000.0
2006-05-25 00:04:00,84.936,84.95,84.916,84.947,168000003.0
2006-05-25 00:05:00,84.945,84.95,84.931,84.931,199600001.0
2006-05-25 00:06:00,84.938,84.95,84.925,84.95,218899996.0
2006-05-25 00:07:00,84.945,84.95,84.915,84.935,211699999.0
2006-05-25 00:08:00,84.922,84.95,84.922,84.945,171999999.0
2006-05-25 00:09:00,84.929,84.947,84.919,84.947,84700000.0
2006-05-25 00:10:00,84.927,84.955,84.922,84.955,204400003.0
2006-05-25 00:11:00,84.95,84.95,84.926,84.926,185099998.0
2006-05-25 00:12:00,84.945,84.95,84.93,84.93,116700001.0
2006-05-25 00:13:00,84.93,84.955,84.927,84.95,321000003.0
2006-05-25 00:14:00,84.95,84.955,84.927,84.927,163700000.0
2006-05-25 00:15:00,84.929,84.95,84.921,84.947,217799996.0
2006-05-25 00:16:00,84.938,84.95,84.93,84.945,102100001.0
2006-05-25 00:17:00,84.95,84.95,84.93,84.93,120800000.0
2006-05-25 00:18:00,84.939,84.955,84.925,84.942,292499997.0
2006-05-25 00:19:00,84.931,84.95,84.931,84.945,143399998.0
2006-05-25 00:20:00,84.926,84.95,84.926,84.945,207100003.0
2006-05-25 00:21:00,84.919,84.95,84.919,84.945,180099999.0
2006-05-25 00:22:00,84.945,84.95,84.927,84.931,247899999.0
2006-05-25 00:23:00,84.945,84.95,84.927,84.938,241099998.0
2006-05-25 00:24:00,84.94,84.945,84.92,84.92,111000000.0
2006-05-25 00:25:00,84.923,84.945,84.921,84.945,109200000.0
2006-05-25 00:26:00,84.932,84.95,84.928,84.945,216600002.0
2006-05-25 00:27:00,84.95,84.952,84.93,84.939,186199998.0
2006-05-25 00:28:00,84.93,84.95,84.921,84.94,154300003.0
2006-05-25 00:29:00,84.924,84.95,84.921,84.95,141200001.0
2006-05-25 00:30:00,84.929,84.95,84.919,84.94,159000000.0
2006-05-25 00:31:00,84.929,84.947,84.928,84.945,163700000.0
2006-05-25 00:32:00,84.927,84.952,84.916,84.945,131100000.0
2006-05-25 00:33:00,84.945,84.955,84.924,84.93,169100000.0
2006-05-25 00:34:00,84.945,84.95,84.924,84.924,202400000.0
2006-05-25 00:35:00,84.925,84.95,84.925,84.945,55700000.0
2006-05-25 00:36:00,84.937,84.95,84.925,84.95,265699998.0
2006-05-25 00:37:00,84.92,84.947,84.92,84.94,180199999.0
2006-05-25 00:38:00,84.929,84.95,84.917,84.942,257999998.0
2006-05-25 00:39:00,84.94,84.945,84.922,84.928,91800000.0
2006-05-25 00:40:00,84.929,84.955,84.921,84.94,200899996.0
2006-05-25 00:41:00,84.938,84.95,84.926,84.947,226100000.0
2006-05-25 00:42:00,84.938,84.955,84.916,84.925,298199998.0
2006-05-25 00:43:00,84.921,84.95,84.902,84.95,131699998.0
2006-05-25 00:44:00,84.942,84.947,84.924,84.924,86800000.0
2006-05-25 00:45:00,84.945,84.95,84.922,84.94,120400000.0
2006-05-25 00:46:00,84.932,84.95,84.932,84.936,76800000.0
2006-05-25 00:47:00,84.942,84.945,84.924,84.928,95500000.0
2006-05-25 00:48:00,84.95,84.95,84.92,84.92,164300003.0
2006-05-25 00:49:00,84.932,84.95,84.925,84.95,116700000.0
2006-05-25 00:50:00,84.947,84.955,84.93,84.945,229699998.0
2006-05-25 00:51:00,84.93,84.95,84.922,84.945,186600003.0
2006-05-25 00:52:00,84.929,84.955,84.929,84.947,117199997.0
2006-05-25 00:53:00,84.929,84.95,84.928,84.95,183400002.0
2006-05-25 00:54:00,84.95,84.95,84.926,84.926,165599999.0
2006-05-25 00:55:00,84.932,84.955,84.93,84.945,248700000.0
2006-05-25 00:56:00,84.932,84.95,84.928,84.943,86500000.0
2006-05-25 00:57:00,84.935,84.95,84.93,84.945,262300006.0
2006-05-25 00:58:00,84.947,84.95,84.917,84.932,171299997.0
2006-05-25 00:59:00,84.95,84.95,84.926,84.93,229500002.0
2006-05-25 01:00:00,84.928,84.955,84.923,84.923,238699998.0
2006-05-25 01:01:00,84.945,84.95,84.914,84.937,141600001.0
2006-05-25 01:02:00,84.942,84.95,84.923,84.93,189700002.0
2006-05-25 01:03:00,84.929,84.947,84.921,84.925,176699995.0
2006-05-25 01:04:00,84.95,84.95,84.925,84.93,182400001.0
2006-05-25 01:05:00,84.929,84.95,84.925,84.95,111999998.0
2006-05-25 01:06:00,84.936,84.95,84.918,84.95,175699997.0
2006-05-25 01:07:00,84.938,84.95,84.926,84.95,133200002.0
2006-05-25 01:08:00,84.929,84.95,84.923,84.945,178900001.0
2006-05-25 01:09:00,84.93,84.95,84.924,84.95,182599998.0
2006-05-25 01:10:00,84.947,84.95,84.929,84.938,106600000.0
2006-05-25 01:11:00,84.947,84.947,84.927,84.93,173499998.0
2006-05-25 01:12:00,84.955,84.955,84.93,84.93,131200000.0
2006-05-25 01:13:00,84.945,84.95,84.926,84.93,192900000.0
2006-05-25 01:14:00,84.942,84.95,84.925,84.932,456699998.0
2006-05-25 01:15:00,84.939,84.947,84.903,84.903,165899998.0
2006-05-25 01:16:00,84.898,84.925,84.898,84.922,248499998.0
2006-05-25 01:17:00,84.93,84.935,84.9,84.9,216000000.0
2006-05-25 01:18:00,84.905,84.918,84.871,84.876,219400000.0
2006-05-25 01:19:00,84.894,84.895,84.863,84.881,198000000.0
2006-05-25 01:20:00,84.872,84.916,84.872,84.909,132000003.0
2006-05-25 01:21:00,84.919,84.932,84.902,84.92,227899995.0
2006-05-25 01:22:00,84.918,84.932,84.904,84.915,126700000.0
2006-05-25 01:23:00,84.927,84.955,84.923,84.936,152999998.0
2006-05-25 01:24:00,84.912,84.93,84.899,84.919,155400002.0
2006-05-25 01:25:00,84.932,84.943,84.914,84.925,260099999.0
2006-05-25 01:26:00,84.93,84.945,84.911,84.934,190899996.0
2006-05-25 01:27:00,84.927,84.934,84.908,84.927,330700002.0
2006-05-25 01:28:00,84.927,84.934,84.911,84.911,177199999.0
2006-05-25 01:29:00,84.905,84.921,84.892,84.91,126499998.0
2006-05-25 01:30:00,84.919,84.93,84.894,84.895,167599999.0
2006-05-25 01:31:00,84.916,84.931,84.904,84.91,330500000.0
2006-05-25 01:32:00,84.925,84.927,84.903,84.909,232200003.0
2006-05-25 01:33:00,84.923,84.923,84.891,84.905,203599999.0
2006-05-25 01:34:00,84.899,84.926,84.873,84.9,123100000.0
2006-05-25 01:35:00,84.925,84.93,84.901,84.901,178500000.0
2006-05-25 01:36:00,84.904,84.917,84.892,84.91,176800000.0
2006-05-25 01:37:00,84.895,84.911,84.888,84.91,159100000.0
2006-05-25 01:38:00,84.878,84.898,84.863,84.885,208599999.0
2006-05-25 01:39:00,84.877,84.902,84.877,84.902,141299999.0
2006-05-25 01:40:00,84.899,84.915,84.889,84.903,214000000.0
2006-05-25 01:41:00,84.899,84.917,84.885,84.903,139199999.0
2006-05-25 01:42:00,84.892,84.906,84.863,84.878,139099999.0
2006-05-25 01:43:00,84.881,84.899,84.871,84.884,90800000.0
2006-05-25 01:44:00,84.855,84.876,84.846,84.863,254700004.0
2006-05-25 01:45:00,84.862,84.864,84.837,84.837,143900000.0
2006-05-25 01:46:00,84.845,84.861,84.835,84.847,221900000.0
2006-05-25 01:47:00,84.848,84.861,84.833,84.836,248299999.0
2006-05-25 01:48:00,84.829,84.842,84.809,84.823,283000003.0
2006-05-25 01:49:00,84.843,84.847,84.82,84.823,152399999.0
2006-05-25 01:50:00,84.82,84.837,84.808,84.837,253299994.0
2006-05-25 01:51:00,84.848,84.874,84.848,84.867,155399998.0
2006-05-25 01:52:00,84.839,84.86,84.815,84.836,131800000.0
2006-05-25 01:53:00,84.828,84.837,84.801,84.809,154600001.0
2006-05-25 01:54:00,84.812,84.831,84.798,84.826,168599999.0
2006-05-25 01:55:00,84.839,84.865,84.824,84.849,89099997.0
2006-05-25 01:56:00,84.858,84.863,84.838,84.838,117899999.0
2006-05-25 01:57:00,84.867,84.893,84.855,84.865,194799999.0
2006-05-25 01:58:00,84.86,84.865,84.839,84.839,98699999.0
2006-05-25 01:59:00,84.848,84.862,84.819,84.825,378399999.0
2006-05-25 02:00:00,84.835,84.852,84.831,84.852,157800000.0
2006-05-25 02:01:00,84.855,84.855,84.822,84.824,189500001.0
2006-05-25 02:02:00,84.841,84.841,84.804,84.804,157100000.0
2006-05-25 02:03:00,84.828,84.828,84.767,84.79,228399999.0
2006-05-25 02:04:00,84.776,84.786,84.748,84.768,292799999.0
2006-05-25 02:05:00,84.766,84.792,84.765,84.779,128900000.0
2006-05-25 02:06:00,84.774,84.81,84.774,84.806,126899999.0
2006-05-25 02:07:00,84.814,84.854,84.814,84.844,315499996.0
2006-05-25 02:08:00,84.82,84.854,84.818,84.845,156399998.0
2006-05-25 02:09:00,84.855,84.868,84.845,84.856,173500000.0
2006-05-25 02:10:00,84.858,84.86,84.838,84.847,94200000.0
2006-05-25 02:11:00,84.858,84.877,84.841,84.857,313000001.0
2006-05-25 02:12:00,84.88,84.888,84.861,84.864,319700003.0
2006-05-25 02:13:00,84.869,84.897,84.869,84.897,149700000.0
2006-05-25 02:14:00,84.904,84.907,84.885,84.887,120300002.0
2006-05-25 02:15:00,84.906,84.906,84.86,84.877,262499998.0
2006-05-25 02:16:00,84.904,84.911,84.879,84.897,144699999.0
2006-05-25 02:17:00,84.905,84.905,84.866,84.871,93800000.0
2006-05-25 02:18:00,84.869,84.899,84.869,84.886,202999997.0
2006-05-25 02:19:00,84.875,84.897,84.875,84.875,153900002.0
2006-05-25 02:20:00,84.915,84.924,84.896,84.896,204800001.0
2006-05-25 02:21:00,84.915,84.915,84.879,84.887,278100002.0
2006-05-25 02:22:00,84.9,84.901,84.881,84.884,170299995.0
2006-05-25 02:23:00,84.901,84.922,84.897,84.922,146400000.0
2006-05-25 02:24:00,84.921,84.931,84.902,84.902,121499998.0
2006-05-25 02:25:00,84.881,84.911,84.881,84.91,218800000.0
2006-05-25 02:26:00,84.89,84.906,84.865,84.88,62299999.0
2006-05-25 02:27:00,84.883,84.894,84.869,84.885,260800002.0
2006-05-25 02:28:00,84.883,84.885,84.862,84.875,165000001.0
2006-05-25 02:29:00,84.864,84.87,84.837,84.851,184100000.0
2006-05-25 02:30:00,84.869,84.882,84.84,84.865,154300001.0
2006-05-25 02:31:00,84.857,84.857,84.829,84.829,294599994.0
2006-05-25 02:32:00,84.831,84.837,84.812,84.814,206700001.0
2006-05-25 02:33:00,84.812,84.846,84.808,84.827,183399998.0
2006-05-25 02:34:00,84.823,84.849,84.823,84.849,159500000.0
2006-05-25 02:35:00,84.848,84.862,84.835,84.836,129600000.0
2006-05-25 02:36:00,84.862,84.87,84.845,84.845,154699999.0
2006-05-25 02:37:00,84.846,84.879,84.842,84.87,171599999.0
2006-05-25 02:38:00,84.879,84.888,84.861,84.862,288499997.0
2006-05-25 02:39:00,84.868,84.894,84.836,84.857,270799997.0
2006-05-25 02:40:00,84.852,84.873,84.849,84.856,192300000.0
2006-05-25 02:41:00,84.866,84.866,84.833,84.849,143199998.0
2006-05-25 02:42:00,84.869,84.879,84.843,84.846,139100001.0
2006-05-25 02:43:00,84.855,84.862,84.829,84.835,400000001.0
2006-05-25 02:44:00,84.835,84.847,84.823,84.841,127799999.0
2006-05-25 02:45:00,84.825,84.857,84.825,84.842,323699996.0
2006-05-25 02:46:00,84.855,84.863,84.831,84.841,154300002.0
2006-05-25 02:47:00,84.84,84.857,84.834,84.854,251699998.0
2006-05-25 02:48:00,84.842,84.859,84.832,84.843,158499998.0
2006-05-25 02:49:00,84.835,84.857,84.832,84.853,136900001.0
2006-05-25 02:50:00,84.851,84.859,84.83,84.843,208299999.0
2006-05-25 02:51:00,84.824,84.842,84.817,84.837,175699998.0
2006-05-25 02:52:00,84.834,84.855,84.816,84.816,198500001.0
2006-05-25 02:53:00,84.842,84.842,84.805,84.817,265300002.0
2006-05-25 02:54:00,84.822,84.845,84.82,84.837,160300001.0
2006-05-25 02:55:00,84.848,84.848,84.816,84.82,218099999.0
2006-05-25 02:56:00,84.835,84.848,84.822,84.829,238599998.0
2006-05-25 02:57:00,84.842,84.842,84.785,84.796,340399999.0
2006-05-25 02:58:00,84.796,84.803,84.781,84.802,232399999.0
2006-05-25 02:59:00,84.811,84.85,84.811,84.848,166500002.0
2006-05-25 03:00:00,84.842,84.848,84.824,84.835,72700001.0
2006-05-25 03:01:00,84.843,84.851,84.826,84.83,146000000.0
2006-05-25 03:02:00,84.819,84.838,84.816,84.833,112799999.0
2006-05-25 03:03:00,84.835,84.847,84.812,84.833,260000000.0
2006-05-25 03:04:00,84.847,84.847,84.812,84.823,140499997.0
2006-05-25 03:05:00,84.801,84.82,84.797,84.813,214899996.0
2006-05-25 03:06:00,84.795,84.815,84.785,84.797,178300000.0
2006-05-25 03:07:00,84.81,84.828,84.786,84.786,166499998.0
2006-05-25 03:08:00,84.783,84.801,84.773,84.785,244100002.0
2006-05-25 03:09:00,84.753,84.783,84.746,84.779,243099999.0
2006-05-25 03:10:00,84.782,84.795,84.765,84.765,126500001.0
2006-05-25 03:11:00,84.758,84.786,84.758,84.781,109900000.0
2006-05-25 03:12:00,84.785,84.805,84.768,84.774,174900000.0
2006-05-25 03:13:00,84.786,84.786,84.762,84.767,142299998.0
2006-05-25 03:14:00,84.772,84.781,84.749,84.773,204700000.0
2006-05-25 03:15:00,84.764,84.78,84.756,84.78,105500001.0
2006-05-25 03:16:00,84.755,84.78,84.751,84.78,268500001.0
2006-05-25 03:17:00,84.755,84.777,84.748,84.767,150600001.0
2006-05-25 03:18:00,84.783,84.787,84.766,84.772,171000001.0
2006-05-25 03:19:00,84.767,84.783,84.752,84.773,160099999.0
2006-05-25 03:20:00,84.775,84.775,84.734,84.734,315999996.0
2006-05-25 03:21:00,84.756,84.773,84.735,84.753,223600002.0
2006-05-25 03:22:00,84.76,84.772,84.746,84.758,140999999.0
2006-05-25 03:23:00,84.746,84.761,84.739,84.761,127700000.0
2006-05-25 03:24:00,84.738,84.76,84.732,84.75,195100001.0
2006-05-25 03:25:00,84.738,84.768,84.729,84.744,352200002.0
2006-05-25 03:26:00,84.724,84.747,84.712,84.732,200799999.0
2006-05-25 03:27:00,84.726,84.752,84.724,84.752,90700002.0
2006-05-25 03:28:00,84.754,84.76,84.721,84.721,103100001.0
2006-05-25 03:29:00,84.739,84.746,84.715,84.715,269499999.0
2006-05-25 03:30:00,84.734,84.748,84.72,84.748,197799999.0
2006-05-25 03:31:00,84.754,84.771,84.742,84.752,188899998.0
2006-05-25 03:32:00,84.754,84.756,84.729,84.742,193900000.0
2006-05-25 03:33:00,84.716,84.751,84.716,84.751,211700003.0
2006-05-25 03:34:00,84.734,84.765,84.716,84.737,253999996.0
2006-05-25 03:35:00,84.757,84.767,84.734,84.742,238800002.0
2006-05-25 03:36:00,84.75,84.75,84.714,84.714,189499998.0
2006-05-25 03:37:00,84.738,84.747,84.715,84.734,169599999.0
2006-05-25 03:38:00,84.744,84.744,84.723,84.731,96200002.0
2006-05-25 03:39:00,84.734,84.75,84.717,84.732,179400001.0
2006-05-25 03:40:00,84.739,84.759,84.735,84.757,332199995.0
2006-05-25 03:41:00,84.757,84.763,84.742,84.746,181700001.0
2006-05-25 03:42:00,84.753,84.771,84.744,84.762,90900000.0
2006-05-25 03:43:00,84.744,84.77,84.718,84.747,151900001.0
2006-05-25 03:44:00,84.767,84.767,84.735,84.74,258599997.0
2006-05-25 03:45:00,84.747,84.759,84.74,84.755,139399999.0
2006-05-25 03:46:00,84.754,84.765,84.737,84.737,204600001.0
2006-05-25 03:47:00,84.735,84.758,84.728,84.758,279199998.0
2006-05-25 03:48:00,84.75,84.768,84.738,84.749,244000001.0
2006-05-25 03:49:00,84.748,84.748,84.718,84.736,239999995.0
2006-05-25 03:50:00,84.73,84.748,84.706,84.736,60500000.0
2006-05-25 03:51:00,84.743,84.746,84.71,84.733,210499998.0
2006-05-25 03:52:00,84.724,84.758,84.724,84.754,118599999.0
2006-05-25 03:53:00,84.74,84.764,84.714,84.74,247399997.0
2006-05-25 03:54:00,84.743,84.767,84.735,84.747,166499997.0
2006-05-25 03:55:00,84.743,84.748,84.722,84.748,115300000.0
2006-05-25 03:56:00,84.73,84.763,84.726,84.763,227999999.0
2006-05-25 03:57:00,84.763,84.774,84.746,84.766,171199999.0
2006-05-25 03:58:00,84.744,84.775,84.744,84.769,111900000.0
2006-05-25 03:59:00,84.772,84.801,84.759,84.784,218699997.0
2006-05-25 04:00:00,84.781,84.808,84.765,84.796,174600003.0
2006-05-25 04:01:00,84.785,84.801,84.775,84.798,153300000.0
2006-05-25 04:02:00,84.777,84.799,84.77,84.776,214499999.0
2006-05-25 04:03:00,84.803,84.803,84.779,84.795,135900001.0
2006-05-25 04:04:00,84.784,84.796,84.764,84.773,239100002.0
2006-05-25 04:05:00,84.766,84.787,84.766,84.787,111900000.0
2006-05-25 04:06:00,84.758,84.78,84.748,84.75,111000001.0
2006-05-25 04:07:00,84.761,84.784,84.746,84.78,285399999.0
2006-05-25 04:08:00,84.77,84.771,84.743,84.744,197799998.0
2006-05-25 04:09:00,84.755,84.776,84.748,84.773,213500001.0
2006-05-25 04:10:00,84.753,84.771,84.728,84.747,150399999.0
2006-05-25 04:11:00,84.748,84.774,84.74,84.749,181700000.0
2006-05-25 04:12:00,84.764,84.784,84.757,84.768,200399998.0
2006-05-25 04:13:00,84.741,84.76,84.722,84.739,277000002.0
2006-05-25 04:14:00,84.732,84.753,84.732,84.753,161299999.0
2006-05-25 04:15:00,84.73,84.763,84.73,84.762,180399997.0
2006-05-25 04:16:00,84.758,84.774,84.751,84.771,288399997.0
2006-05-25 04:17:00,84.742,84.77,84.735,84.77,156700000.0
2006-05-25 04:18:00,84.777,84.777,84.741,84.747,116499997.0
2006-05-25 04:19:00,84.757,84.78,84.751,84.766,237800001.0
2006-05-25 04:20:00,84.767,84.777,84.752,84.765,86000000.0
2006-05-25 04:21:00,84.772,84.778,84.738,84.776,260099998.0
2006-05-25 04:22:00,84.755,84.773,84.746,84.748,65100000.0
2006-05-25 04:23:00,84.769,84.788,84.758,84.764,101000000.0
2006-05-25 04:24:00,84.745,84.787,84.745,84.787,173899998.0
2006-05-25 04:25:00,84.778,84.794,84.77,84.781,176200002.0
2006-05-25 04:26:00,84.797,84.801,84.776,84.776,112600000.0
2006-05-25 04:27:00,84.779,84.792,84.763,84.779,211700000.0
2006-05-25 04:28:00,84.777,84.783,84.763,84.774,251199999.0
2006-05-25 04:29:00,84.776,84.78,84.752,84.754,163500000.0
2006-05-25 04:30:00,84.783,84.783,84.759,84.76,241700002.0
2006-05-25 04:31:00,84.777,84.784,84.76,84.762,180900002.0
2006-05-25 04:32:00,84.764,84.777,84.746,84.765,117499999.0
2006-05-25 04:33:00,84.754,84.785,84.754,84.775,269700002.0
2006-05-25 04:34:00,84.756,84.776,84.74,84.76,178700000.0
2006-05-25 04:35:00,84.77,84.782,84.756,84.76,85799998.0
2006-05-25 04:36:00,84.765,84.785,84.761,84.785,124600001.0
2006-05-25 04:37:00,84.753,84.785,84.753,84.785,230300004.0
2006-05-25 04:38:00,84.797,84.797,84.766,84.766,202300001.0
2006-05-25 04:39:00,84.77,84.805,84.77,84.805,152400002.0
2006-05-25 04:40:00,84.66,84.726,84.345,84.723,303799995.0
2006-05-25 04:41:00,84.785,84.798,84.771,84.792,255999997.0
2006-05-25 04:42:00,84.782,84.797,84.757,84.791,313299999.0
2006-05-25 04:43:00,84.781,84.8,84.781,84.795,137799999.0
2006-05-25 04:44:00,84.784,84.805,84.778,84.801,219000000.0
2006-05-25 04:45:00,84.795,84.805,84.781,84.79,182100001.0
2006-05-25 04:46:00,84.792,84.792,84.766,84.777,120700000.0
2006-05-25 04:47:00,84.787,84.792,84.761,84.775,214499998.0
2006-05-25 04:48:00,84.77,84.785,84.761,84.779,198199997.0
2006-05-25 04:49:00,84.768,84.785,84.749,84.772,114900000.0
2006-05-25 04:50:00,84.781,84.798,84.765,84.765,97000000.0
2006-05-25 04:51:00,84.78,84.783,84.752,84.752,212300000.0
2006-05-25 04:52:00,84.78,84.81,84.78,84.81,241499999.0
2006-05-25 04:53:00,84.789,84.808,84.758,84.785,268900002.0
2006-05-25 04:54:00,84.771,84.79,84.76,84.787,361499997.0
2006-05-25 04:55:00,84.756,84.796,84.756,84.796,168700001.0
2006-05-25 04:56:00,84.807,84.815,84.79,84.795,244999997.0
2006-05-25 04:57:00,84.782,84.782,84.754,84.765,109900002.0
2006-05-25 04:58:00,84.771,84.785,84.729,84.742,182600001.0
2006-05-25 04:59:00,84.737,84.76,84.725,84.731,307199996.0
2006-05-25 05:00:00,84.755,84.77,84.749,84.77,257800001.0
2006-05-25 05:01:00,84.759,84.759,84.719,84.72,199300000.0
2006-05-25 05:02:00,84.748,84.748,84.722,84.722,181499998.0
2006-05-25 05:03:00,84.708,84.745,84.705,84.745,149400001.0
2006-05-25 05:04:00,84.748,84.758,84.733,84.745,201299999.0
2006-05-25 05:05:00,84.753,84.757,84.714,84.718,163799996.0
2006-05-25 05:06:00,84.723,84.755,84.723,84.747,171900000.0
2006-05-25 05:07:00,84.756,84.756,84.712,84.712,186499999.0
2006-05-25 05:08:00,84.739,84.75,84.727,84.728,171199999.0
2006-05-25 05:09:00,84.739,84.752,84.724,84.741,224200000.0
2006-05-25 05:10:00,84.727,84.753,84.726,84.749,204099999.0
2006-05-25 05:11:00,84.722,84.745,84.691,84.691,251899999.0
2006-05-25 05:12:00,84.731,84.752,84.723,84.745,141400000.0
2006-05-25 05:13:00,84.745,84.757,84.731,84.743,160100000.0
2006-05-25 05:14:00,84.739,84.755,84.731,84.755,293399997.0
2006-05-25 05:15:00,84.736,84.754,84.7,84.71,151299998.0
2006-05-25 05:16:00,84.68,84.729,84.68,84.729,214499998.0
2006-05-25 05:17:00,84.703,84.749,84.703,84.749,164400000.0
2006-05-25 05:18:00,84.739,84.739,84.712,84.712,84700002.0
2006-05-25 05:19:00,84.724,84.748,84.719,84.735,101100000.0
2006-05-25 05:20:00,84.731,84.752,84.714,84.714,161500003.0
2006-05-25 05:21:00,84.719,84.735,84.7,84.717,199699999.0
2006-05-25 05:22:00,84.711,84.724,84.687,84.711,225500000.0
2006-05-25 05:23:00,84.715,84.724,84.692,84.692,228399999.0
2006-05-25 05:24:00,84.697,84.718,84.697,84.715,224899999.0
2006-05-25 05:25:00,84.699,84.727,84.699,84.727,151999999.0
2006-05-25 05:26:00,84.708,84.724,84.703,84.717,182700000.0
2006-05-25 05:27:00,84.723,84.724,84.693,84.693,159800001.0
2006-05-25 05:28:00,84.722,84.727,84.693,84.71,146599999.0
2006-05-25 05:29:00,84.711,84.711,84.637,84.645,180400003.0
2006-05-25 05:30:00,84.668,84.703,84.664,84.69,238099997.0
2006-05-25 05:31:00,84.688,84.7,84.664,84.687,178199999.0
2006-05-25 05:32:00,84.672,84.704,84.672,84.701,169200001.0
2006-05-25 05:33:00,84.698,84.716,84.69,84.703,237600002.0
2006-05-25 05:34:00,84.675,84.696,84.661,84.696,156000000.0
2006-05-25 05:35:00,84.674,84.693,84.664,84.692,201099998.0
2006-05-25 05:36:00,84.696,84.709,84.662,84.662,202200001.0
2006-05-25 05:37:00,84.679,84.697,84.658,84.671,228600000.0
2006-05-25 05:38:00,84.68,84.692,84.666,84.69,249000001.0
2006-05-25 05:39:00,84.675,84.704,84.673,84.698,245300000.0
2006-05-25 05:40:00,84.666,84.697,84.657,84.687,185400001.0
2006-05-25 05:41:00,84.676,84.688,84.657,84.673,284099998.0
2006-05-25 05:42:00,84.663,84.675,84.645,84.665,129799999.0
2006-05-25 05:43:00,84.665,84.665,84.643,84.644,151200001.0
2006-05-25 05:44:00,84.638,84.661,84.627,84.656,153900000.0
2006-05-25 05:45:00,84.637,84.662,84.635,84.662,120599999.0
2006-05-25 05:46:00,84.64,84.682,84.64,84.682,114700001.0
2006-05-25 05:47:00,84.672,84.674,84.648,84.659,195800001.0
2006-05-25 05:48:00,84.656,84.673,84.647,84.652,142300000.0
2006-05-25 05:49:00,84.658,84.685,84.655,84.677,313300001.0
2006-05-25 05:50:00,84.689,84.698,84.674,84.675,121000000.0
2006-05-25 05:51:00,84.681,84.715,84.665,84.715,182300001.0
2006-05-25 05:52:00,84.694,84.711,84.675,84.705,274199998.0
2006-05-25 05:53:00,84.689,84.716,84.671,84.692,261699996.0
2006-05-25 05:54:00,84.672,84.708,84.672,84.701,191199995.0
2006-05-25 05:55:00,84.7,84.7,84.666,84.666,178599998.0
2006-05-25 05:56:00,84.688,84.688,84.667,84.668,248099999.0
2006-05-25 05:57:00,84.695,84.695,84.662,84.669,175399997.0
2006-05-25 05:58:00,84.685,84.695,84.673,84.695,201800001.0
2006-05-25 05:59:00,84.695,84.7,84.675,84.675,181199997.0
2006-05-25 06:00:00,84.69,84.702,84.67,84.67,251400001.0
2006-05-25 06:01:00,84.69,84.69,84.666,84.669,178799998.0
2006-05-25 06:02:00,84.67,84.695,84.666,84.679,195400001.0
2006-05-25 06:03:00,84.691,84.701,84.67,84.686,236300002.0
2006-05-25 06:04:00,84.697,84.705,84.677,84.691,237699998.0
2006-05-25 06:05:00,84.693,84.693,84.661,84.672,87500000.0
2006-05-25 06:06:00,84.663,84.688,84.661,84.688,90699999.0
2006-05-25 06:07:00,84.683,84.687,84.666,84.674,157500002.0
2006-05-25 06:08:00,84.674,84.688,84.658,84.674,120100000.0
2006-05-25 06:09:00,84.689,84.703,84.677,84.684,324100000.0
2006-05-25 06:10:00,84.7,84.718,84.688,84.713,219800003.0
2006-05-25 06:11:00,84.71,84.727,84.707,84.727,151099997.0
2006-05-25 06:12:00,84.718,84.736,84.705,84.722,162699996.0
2006-05-25 06:13:00,84.715,84.737,84.707,84.729,122599998.0
2006-05-25 06:14:00,84.681,84.704,84.629,84.673,212300000.0
2006-05-25 06:15:00,84.668,84.704,84.664,84.671,165399998.0
2006-05-25 06:16:00,84.687,84.708,84.668,84.688,211299997.0
2006-05-25 06:17:00,84.704,84.731,84.704,84.731,113200000.0
2006-05-25 06:18:00,84.731,84.763,84.731,84.758,266299998.0
2006-05-25 06:19:00,84.759,84.784,84.747,84.747,170599998.0
2006-05-25 06:20:00,84.764,84.79,84.753,84.765,172500001.0
2006-05-25 06:21:00,84.742,84.76,84.734,84.756,152400001.0
2006-05-25 06:22:00,84.746,84.746,84.711,84.719,253700000.0
2006-05-25 06:23:00,84.718,84.74,84.718,84.736,146500001.0
2006-05-25 06:24:00,84.725,84.758,84.725,84.751,206499997.0
2006-05-25 06:25:00,84.75,84.766,84.741,84.759,301800001.0
2006-05-25 06:26:00,84.754,84.766,84.738,84.742,203399998.0
2006-05-25 06:27:00,84.753,84.759,84.733,84.733,206600002.0
2006-05-25 06:28:00,84.722,84.722,84.69,84.716,138700001.0
2006-05-25 06:29:00,84.697,84.715,84.673,84.712,114600000.0
2006-05-25 06:30:00,84.693,84.712,84.689,84.707,118200000.0
2006-05-25 06:31:00,84.71,84.728,84.699,84.703,191299999.0
2006-05-25 06:32:00,84.701,84.73,84.699,84.73,161599998.0
2006-05-25 06:33:00,84.727,84.749,84.726,84.738,271399999.0
2006-05-25 06:34:00,84.714,84.745,84.714,84.735,112900002.0
2006-05-25 06:35:00,84.722,84.742,84.718,84.742,182000000.0
2006-05-25 06:36:00,84.738,84.741,84.723,84.723,147400001.0
2006-05-25 06:37:00,84.718,84.733,84.717,84.733,137799998.0
2006-05-25 06:38:00,84.726,84.747,84.706,84.732,219699999.0
2006-05-25 06:39:00,84.727,84.747,84.722,84.737,262499998.0
2006-05-25 06:40:00,84.737,84.739,84.715,84.715,243499999.0
2006-05-25 06:41:00,84.717,84.738,84.714,84.738,108599999.0
2006-05-25 06:42:00,84.712,84.755,84.712,84.74,298199999.0
2006-05-25 06:43:00,84.731,84.749,84.722,84.742,189800000.0
2006-05-25 06:44:00,84.719,84.753,84.715,84.751,131400000.0
2006-05-25 06:45:00,84.755,84.758,84.732,84.753,205699998.0
2006-05-25 06:46:00,84.76,84.763,84.738,84.746,209700000.0
2006-05-25 06:47:00,84.764,84.773,84.747,84.747,89100000.0
2006-05-25 06:48:00,84.74,84.765,84.724,84.74,126000000.0
2006-05-25 06:49:00,84.71,84.73,84.704,84.726,188199999.0
2006-05-25 06:50:00,84.534,84.703,84.425,84.698,313000001.0
2006-05-25 06:51:00,84.704,84.723,84.693,84.698,218500000.0
2006-05-25 06:52:00,84.715,84.715,84.679,84.682,164099999.0
2006-05-25 06:53:00,84.674,84.692,84.664,84.679,228699995.0
2006-05-25 06:54:00,84.673,84.69,84.667,84.683,352399999.0
2006-05-25 06:55:00,84.667,84.689,84.665,84.687,117500000.0
2006-05-25 06:56:00,84.684,84.687,84.654,84.672,164900001.0
2006-05-25 06:57:00,84.692,84.701,84.679,84.681,118700003.0
2006-05-25 06:58:00,84.669,84.69,84.655,84.665,219500000.0
2006-05-25 06:59:00,84.678,84.678,84.651,84.67,192000000.0
2006-05-25 07:00:00,84.656,84.68,84.656,84.665,178900000.0
2006-05-25 07:01:00,84.654,84.663,84.638,84.644,173100000.0
2006-05-25 07:02:00,84.664,84.684,84.642,84.671,211699998.0
2006-05-25 07:03:00,84.682,84.682,84.651,84.655,111599999.0
2006-05-25 07:04:00,84.673,84.686,84.664,84.683,171699998.0
2006-05-25 07:05:00,84.664,84.69,84.664,84.685,210300000.0
2006-05-25 07:06:00,84.684,84.687,84.663,84.663,98200001.0
2006-05-25 07:07:00,84.657,84.675,84.63,84.666,153000002.0
2006-05-25 07:08:00,84.665,84.681,84.655,84.664,160999999.0
2006-05-25 07:09:00,84.647,84.683,84.647,84.683,185699998.0
2006-05-25 07:10:00,84.678,84.685,84.655,84.655,146600000.0
2006-05-25 07:11:00,84.677,84.685,84.661,84.661,192899999.0
2006-05-25 07:12:00,84.668,84.668,84.642,84.652,120899999.0
2006-05-25 07:13:00,84.657,84.662,84.635,84.64,167599997.0
2006-05-25 07:14:00,84.654,84.662,84.631,84.631,143100001.0
2006-05-25 07:15:00,84.607,84.645,84.607,84.635,204500000.0
2006-05-25 07:16:00,84.614,84.653,84.614,84.632,225799996.0
2006-05-25 07:17:00,84.629,84.645,84.619,84.637,170499997.0
2006-05-25 07:18:00,84.636,84.656,84.628,84.65,225200000.0
2006-05-25 07:19:00,84.662,84.667,84.637,84.654,204099998.0
2006-05-25 07:20:00,84.653,84.675,84.65,84.667,158299999.0
2006-05-25 07:21:00,84.662,84.664,84.639,84.639,167099999.0
2006-05-25 07:22:00,84.637,84.651,84.619,84.638,125200000.0
2006-05-25 07:23:00,84.619,84.647,84.619,84.639,142500002.0
2006-05-25 07:24:00,84.623,84.651,84.603,84.651,180799999.0
2006-05-25 07:25:00,84.646,84.662,84.632,84.645,244500000.0
2006-05-25 07:26:00,84.649,84.669,84.639,84.665,250299998.0
2006-05-25 07:27:00,84.647,84.672,84.639,84.666,219900004.0
2006-05-25 07:28:00,84.658,84.684,84.657,84.677,179300000.0
2006-05-25 07:29:00,84.684,84.702,84.682,84.697,181900000.0
2006-05-25 07:30:00,84.688,84.688,84.67,84.67,71600000.0
2006-05-25 07:31:00,84.68,84.683,84.659,84.663,237800005.0
2006-05-25 07:32:00,84.676,84.702,84.664,84.681,136699999.0
2006-05-25 07:33:00,84.679,84.699,84.674,84.692,214299996.0
2006-05-25 07:34:00,84.697,84.697,84.672,84.678,149499998.0
2006-05-25 07:35:00,84.676,84.702,84.671,84.702,238799999.0
2006-05-25 07:36:00,84.709,84.709,84.676,84.681,253100001.0
2006-05-25 07:37:00,84.695,84.7,84.671,84.688,171599998.0
2006-05-25 07:38:00,84.69,84.7,84.671,84.674,136099998.0
2006-05-25 07:39:00,84.703,84.704,84.674,84.688,84000000.0
2006-05-25 07:40:00,84.687,84.721,84.687,84.721,242100003.0
2006-05-25 07:41:00,84.712,84.724,84.706,84.724,147500000.0
2006-05-25 07:42:00,84.709,84.732,84.709,84.732,191199997.0
2006-05-25 07:43:00,84.742,84.742,84.709,84.714,131000001.0
2006-05-25 07:44:00,84.713,84.728,84.703,84.713,173200000.0
2006-05-25 07:45:00,84.692,84.719,84.692,84.719,150800000.0
2006-05-25 07:46:00,84.684,84.731,84.684,84.726,197899999.0
2006-05-25 07:47:00,84.725,84.747,84.71,84.732,212699997.0
2006-05-25 07:48:00,84.75,84.75,84.727,84.738,244399998.0
2006-05-25 07:49:00,84.731,84.746,84.693,84.706,308699999.0
2006-05-25 07:50:00,84.704,84.72,84.659,84.659,258199993.0
2006-05-25 07:51:00,84.71,84.71,84.686,84.686,93799999.0
2006-05-25 07:52:00,84.676,84.712,84.67,84.698,315099995.0
2006-05-25 07:53:00,84.696,84.736,84.665,84.724,210899996.0
2006-05-25 07:54:00,84.732,84.732,84.713,84.727,49200000.0
2006-05-25 07:55:00,84.735,84.745,84.719,84.732,211400001.0
2006-05-25 07:56:00,84.738,84.738,84.701,84.711,155400001.0
2006-05-25 07:57:00,84.699,84.721,84.697,84.721,262299998.0
2006-05-25 07:58:00,84.713,84.715,84.689,84.7,169000001.0
2006-05-25 07:59:00,84.7,84.714,84.689,84.697,229400002.0
2006-05-25 08:00:00,84.702,84.702,84.669,84.67,219899998.0
2006-05-25 08:01:00,84.671,84.685,84.653,84.674,125699998.0
2006-05-25 08:02:00,84.647,84.674,84.644,84.674,120700001.0
2006-05-25 08:03:00,84.676,84.683,84.649,84.655,191800000.0
2006-05-25 08:04:00,84.657,84.68,84.65,84.668,137399998.0
2006-05-25 08:05:00,84.667,84.68,84.652,84.652,243399997.0
2006-05-25 08:06:00,84.659,84.68,84.659,84.68,111100000.0
2006-05-25 08:07:00,84.665,84.683,84.649,84.677,190500000.0
2006-05-25 08:08:00,84.678,84.686,84.664,84.664,106700000.0
2006-05-25 08:09:00,84.671,84.69,84.654,84.675,152600001.0
2006-05-25 08:10:00,84.655,84.696,84.651,84.696,183300000.0
2006-05-25 08:11:00,84.665,84.693,84.664,84.68,129099998.0
2006-05-25 08:12:00,84.654,84.671,84.646,84.669,208099997.0
2006-05-25 08:13:00,84.673,84.679,84.659,84.664,244699996.0
2006-05-25 08:14:00,84.673,84.677,84.654,84.654,141499997.0
2006-05-25 08:15:00,84.666,84.68,84.647,84.667,216299999.0
2006-05-25 08:16:00,84.675,84.684,84.652,84.662,158100000.0
2006-05-25 08:17:00,84.665,84.68,84.649,84.673,140999998.0
2006-05-25 08:18:00,84.652,84.669,84.641,84.655,147300000.0
2006-05-25 08:19:00,84.657,84.663,84.622,84.622,149800000.0
2006-05-25 08:20:00,84.616,84.637,84.593,84.628,347600001.0
2006-05-25 08:21:00,84.651,84.665,84.628,84.629,352799999.0
2006-05-25 08:22:00,84.641,84.683,84.641,84.683,145400000.0
2006-05-25 08:23:00,84.66,84.705,84.66,84.705,213099996.0
2006-05-25 08:24:00,84.682,84.707,84.659,84.67,143100001.0
2006-05-25 08:25:00,84.65,84.674,84.626,84.659,213600000.0
2006-05-25 08:26:00,84.655,84.655,84.62,84.621,73900000.0
2006-05-25 08:27:00,84.642,84.642,84.389,84.504,160599998.0
2006-05-25 08:28:00,84.653,84.729,84.643,84.712,342399996.0
2006-05-25 08:29:00,84.721,84.744,84.713,84.731,158999996.0
2006-05-25 08:30:00,84.722,84.741,84.706,84.716,211499997.0
2006-05-25 08:31:00,84.733,84.738,84.703,84.703,213799999.0
2006-05-25 08:32:00,84.716,84.751,84.708,84.716,187799999.0
2006-05-25 08:33:00,84.738,84.752,84.724,84.738,271499997.0
2006-05-25 08:34:00,84.719,84.747,84.714,84.73,254300004.0
2006-05-25 08:35:00,84.719,84.752,84.713,84.752,203199997.0
2006-05-25 08:36:00,84.739,84.763,84.726,84.747,177200000.0
2006-05-25 08:37:00,84.743,84.782,84.735,84.755,268499996.0
2006-05-25 08:38:00,84.785,84.802,84.776,84.788,211000000.0
2006-05-25 08:39:00,84.774,84.795,84.769,84.795,152400002.0
2006-05-25 08:40:00,84.776,84.793,84.772,84.793,238599999.0
2006-05-25 08:41:00,84.782,84.804,84.765,84.786,224099997.0
2006-05-25 08:42:00,84.8,84.813,84.787,84.791,100599999.0
2006-05-25 08:43:00,84.798,84.831,84.784,84.784,193899999.0
2006-05-25 08:44:00,84.814,84.837,84.801,84.815,199499999.0
2006-05-25 08:45:00,84.841,84.841,84.812,84.84,198500000.0
2006-05-25 08:46:00,84.822,84.843,84.791,84.804,130900000.0
2006-05-25 08:47:00,84.801,84.857,84.801,84.85,247400000.0
2006-05-25 08:48:00,84.843,84.856,84.825,84.838,188200000.0
2006-05-25 08:49:00,84.827,84.856,84.82,84.856,158800000.0
2006-05-25 08:50:00,84.863,84.874,84.847,84.864,88000000.0
2006-05-25 08:51:00,84.871,84.896,84.858,84.861,248700001.0
2006-05-25 08:52:00,84.902,84.907,84.851,84.851,175899997.0
2006-05-25 08:53:00,84.85,84.85,84.812,84.829,199099998.0
2006-05-25 08:54:00,84.815,84.844,84.815,84.841,115600000.0
2006-05-25 08:55:00,84.828,84.855,84.828,84.846,81900002.0
2006-05-25 08:56:00,84.842,84.842,84.808,84.808,122500000.0
2006-05-25 08:57:00,84.805,84.838,84.805,84.838,215899998.0
2006-05-25 08:58:00,84.684,84.826,84.468,84.756,162100001.0
2006-05-25 08:59:00,84.852,84.855,84.825,84.825,165800003.0
2006-05-25 09:00:00,84.827,84.829,84.803,84.808,280500003.0
2006-05-25 09:01:00,84.835,84.848,84.815,84.815,163600001.0
2006-05-25 09:02:00,84.855,84.867,84.838,84.838,178299997.0
2006-05-25 09:03:00,84.838,84.873,84.838,84.873,234700001.0
2006-05-25 09:04:00,84.857,84.908,84.857,84.88,224299999.0
2006-05-25 09:05:00,84.864,84.881,84.833,84.856,394400003.0
2006-05-25 09:06:00,84.843,84.881,84.837,84.881,192900001.0
2006-05-25 09:07:00,84.877,84.884,84.836,84.836,145999999.0
2006-05-25 09:08:00,84.85,84.869,84.847,84.865,82300000.0
2006-05-25 09:09:00,84.851,84.865,84.837,84.859,100800001.0
2006-05-25 09:10:00,84.854,84.862,84.832,84.862,154800000.0
2006-05-25 09:11:00,84.869,84.875,84.826,84.826,139399997.0
2006-05-25 09:12:00,84.832,84.852,84.822,84.84,270800001.0
2006-05-25 09:13:00,84.849,84.85,84.828,84.845,299799997.0
2006-05-25 09:14:00,84.846,84.858,84.835,84.835,141499998.0
2006-05-25 09:15:00,84.857,84.875,84.845,84.847,272400003.0
2006-05-25 09:16:00,84.86,84.872,84.846,84.85,99600001.0
2006-05-25 09:17:00,84.854,84.873,84.851,84.87,187799998.0
2006-05-25 09:18:00,84.876,84.883,84.852,84.883,187899997.0
2006-05-25 09:19:00,84.875,84.9,84.866,84.884,122899998.0
2006-05-25 09:20:00,84.883,84.897,84.875,84.895,143100001.0
2006-05-25 09:21:00,84.885,84.898,84.842,84.857,78000001.0
2006-05-25 09:22:00,84.862,84.862,84.825,84.835,217999999.0
2006-05-25 09:23:00,84.848,84.873,84.848,84.873,204300002.0
2006-05-25 09:24:00,84.88,84.898,84.859,84.878,174300000.0
2006-05-25 09:25:00,84.881,84.899,84.861,84.885,183500002.0
2006-05-25 09:26:00,84.87,84.898,84.87,84.89,359199998.0
2006-05-25 09:27:00,84.874,84.898,84.862,84.898,259999998.0
2006-05-25 09:28:00,84.903,84.907,84.881,84.893,244199998.0
2006-05-25 09:29:00,84.87,84.91,84.87,84.91,106900000.0
2006-05-25 09:30:00,84.912,84.914,84.874,84.874,225899999.0
2006-05-25 09:31:00,84.883,84.905,84.88,84.884,177199998.0
2006-05-25 09:32:00,84.885,84.885,84.85,84.862,200299997.0
2006-05-25 09:33:00,84.869,84.895,84.855,84.877,198599998.0
2006-05-25 09:34:00,84.892,84.913,84.882,84.906,117899996.0
2006-05-25 09:35:00,84.887,84.903,84.881,84.891,84999999.0
2006-05-25 09:36:00,84.885,84.932,84.885,84.932,128000001.0
2006-05-25 09:37:00,84.933,84.936,84.913,84.922,132500002.0
2006-05-25 09:38:00,84.933,84.942,84.915,84.926,136300002.0
2006-05-25 09:39:00,84.933,84.952,84.919,84.952,225899999.0
2006-05-25 09:40:00,84.916,84.945,84.916,84.937,213700004.0
2006-05-25 09:41:00,84.943,85.021,84.937,84.998,247599991.0
2006-05-25 09:42:00,85.039,85.051,85.023,85.037,196599999.0
2006-05-25 09:43:00,85.058,85.095,85.035,85.051,209299999.0
2006-05-25 09:44:00,85.05,85.05,84.457,84.893,235300000.0
2006-05-25 09:45:00,84.72,84.994,84.529,84.994,154499999.0
2006-05-25 09:46:00,84.981,85.0,84.965,84.977,201699999.0
2006-05-25 09:47:00,84.984,85.0,84.946,84.946,211299997.0
2006-05-25 09:48:00,84.946,84.964,84.934,84.953,220999997.0
2006-05-25 09:49:00,84.956,84.956,84.919,84.924,199799997.0
2006-05-25 09:50:00,84.697,84.938,84.502,84.938,207100001.0
2006-05-25 09:51:00,84.908,84.952,84.908,84.944,150000000.0
2006-05-25 09:52:00,84.929,84.958,84.928,84.958,145100001.0
2006-05-25 09:53:00,84.962,84.992,84.954,84.958,256700001.0
2006-05-25 09:54:00,84.96,84.974,84.948,84.958,130099999.0
2006-05-25 09:55:00,84.939,84.958,84.912,84.931,263399995.0
2006-05-25 09:56:00,84.933,84.933,84.904,84.904,243299998.0
2006-05-25 09:57:00,84.915,84.92,84.893,84.896,183200003.0
2006-05-25 09:58:00,84.889,84.912,84.881,84.903,269599997.0
2006-05-25 09:59:00,84.875,84.899,84.875,84.895,127400000.0
2006-05-25 10:00:00,84.886,84.911,84.884,84.895,152899999.0
2006-05-25 10:01:00,84.908,84.908,84.891,84.894,84200000.0
2006-05-25 10:02:00,84.899,84.927,84.899,84.923,185900000.0
2006-05-25 10:03:00,84.915,84.927,84.893,84.913,265200003.0
2006-05-25 10:04:00,84.918,84.92,84.899,84.907,194199997.0
2006-05-25 10:05:00,84.917,84.922,84.891,84.906,159700001.0
2006-05-25 10:06:00,84.914,84.932,84.896,84.915,289199999.0
2006-05-25 10:07:00,84.92,84.939,84.913,84.938,319800002.0
2006-05-25 10:08:00,84.924,84.951,84.918,84.934,159000001.0
2006-05-25 10:09:00,84.92,84.944,84.917,84.928,227600001.0
2006-05-25 10:10:00,84.927,84.927,84.889,84.893,194799999.0
2006-05-25 10:11:00,84.925,84.945,84.915,84.93,168999999.0
2006-05-25 10:12:00,84.937,84.963,84.937,84.957,143600001.0
2006-05-25 10:13:00,84.92,84.949,84.92,84.942,164999999.0
2006-05-25 10:14:00,84.927,84.948,84.927,84.936,149399999.0
2006-05-25 10:15:00,84.922,84.953,84.922,84.948,215999996.0
2006-05-25 10:16:00,84.926,84.955,84.926,84.947,154400001.0
2006-05-25 10:17:00,84.94,84.95,84.921,84.93,166499997.0
2006-05-25 10:18:00,84.943,84.952,84.928,84.935,215700001.0
2006-05-25 10:19:00,84.927,84.949,84.925,84.942,107500000.0
2006-05-25 10:20:00,84.94,84.971,84.939,84.956,160700003.0
2006-05-25 10:21:00,84.952,84.957,84.935,84.943,199799997.0
2006-05-25 10:22:00,84.921,84.953,84.921,84.95,266000001.0
2006-05-25 10:23:00,84.943,84.943,84.899,84.899,157500002.0
2006-05-25 10:24:00,84.942,84.954,84.914,84.921,251000002.0
2006-05-25 10:25:00,84.93,84.961,84.929,84.942,146499997.0
2006-05-25 10:26:00,84.957,84.964,84.934,84.934,178900001.0
2006-05-25 10:27:00,84.948,84.973,84.94,84.973,322499996.0
2006-05-25 10:28:00,84.951,84.98,84.941,84.98,198899997.0
2006-05-25 10:29:00,84.976,84.982,84.309,84.357,257899998.0
2006-05-25 10:30:00,84.284,84.967,84.284,84.967,123099999.0
2006-05-25 10:31:00,85.044,85.056,85.019,85.019,288099999.0
2006-05-25 10:32:00,85.033,85.053,85.016,85.034,204700000.0
2006-05-25 10:33:00,85.053,85.066,85.038,85.038,259300002.0
2006-05-25 10:34:00,85.056,85.056,85.027,85.027,220800004.0
2006-05-25 10:35:00,85.043,85.055,85.025,85.05,226000001.0
2006-05-25 10:36:00,85.048,85.098,85.048,85.098,113000000.0
2006-05-25 10:37:00,85.095,85.095,85.063,85.063,121200002.0
2006-05-25 10:38:00,85.045,85.063,85.036,85.049,188000001.0
2006-05-25 10:39:00,85.051,85.067,85.033,85.033,181900000.0
2006-05-25 10:40:00,85.021,85.058,85.019,85.041,264100000.0
2006-05-25 10:41:00,85.073,85.109,85.055,85.055,212199998.0
2006-05-25 10:42:00,85.048,85.083,85.002,85.058,309399997.0
2006-05-25 10:43:00,85.084,85.104,85.064,85.077,231699999.0
2006-05-25 10:44:00,85.049,85.084,85.045,85.058,279099996.0
2006-05-25 10:45:00,85.06,85.082,85.058,85.081,146100000.0
2006-05-25 10:46:00,85.064,85.097,85.064,85.097,201700002.0
2006-05-25 10:47:00,85.087,85.087,85.055,85.055,167800001.0
2006-05-25 10:48:00,85.056,85.071,85.037,85.07,236499997.0
2006-05-25 10:49:00,85.061,85.075,85.029,85.035,231000001.0
2006-05-25 10:50:00,85.027,85.027,84.959,84.959,179399994.0
2006-05-25 10:51:00,84.973,84.986,84.94,84.94,148000000.0
2006-05-25 10:52:00,84.925,84.954,84.906,84.919,191200000.0
2006-05-25 10:53:00,84.922,84.964,84.922,84.964,157100001.0
2006-05-25 10:54:00,84.956,84.98,84.953,84.98,189300000.0
2006-05-25 10:55:00,84.977,84.98,84.952,84.959,250799998.0
2006-05-25 10:56:00,84.983,85.019,84.98,85.019,258200000.0
2006-05-25 10:57:00,85.003,85.003,84.984,84.994,109299998.0
2006-05-25 10:58:00,84.985,85.022,84.985,85.008,188299999.0
2006-05-25 10:59:00,85.001,85.017,84.987,84.996,116599999.0
2006-05-25 11:00:00,85.013,85.026,84.953,85.003,239699994.0
2006-05-25 11:01:00,85.025,85.025,84.979,84.979,219999998.0
2006-05-25 11:02:00,84.986,85.003,84.97,84.989,194199997.0
2006-05-25 11:03:00,84.992,85.003,84.972,84.987,230599999.0
2006-05-25 11:04:00,84.99,85.013,84.975,84.998,145700002.0
2006-05-25 11:05:00,85.012,85.02,84.995,84.999,112100000.0
2006-05-25 11:06:00,85.003,85.034,85.003,85.033,127800000.0
2006-05-25 11:07:00,85.03,85.046,85.005,85.023,296999996.0
2006-05-25 11:08:00,85.029,85.05,85.016,85.025,186000001.0
2006-05-25 11:09:00,85.042,85.042,85.007,85.01,165600000.0
2006-05-25 11:10:00,85.003,85.024,84.994,85.006,241699999.0
2006-05-25 11:11:00,85.005,85.012,84.982,85.007,340999994.0
2006-05-25 11:12:00,85.005,85.01,84.991,84.998,273100001.0
2006-05-25 11:13:00,85.007,85.043,85.001,85.043,230700000.0
2006-05-25 11:14:00,85.034,85.034,85.011,85.012,191699997.0
2006-05-25 11:15:00,85.028,85.028,84.99,84.99,134000000.0
2006-05-25 11:16:00,84.999,84.999,84.974,84.98,199600002.0
2006-05-25 11:17:00,84.983,85.015,84.976,85.015,102900000.0
2006-05-25 11:18:00,84.987,85.015,84.987,85.005,183000000.0
2006-05-25 11:19:00,84.999,84.999,84.971,84.971,202900001.0
2006-05-25 11:20:00,84.975,84.997,84.961,84.997,165699999.0
2006-05-25 11:21:00,84.984,85.015,84.984,85.015,181800000.0
2006-05-25 11:22:00,84.997,85.029,84.997,85.028,206499997.0
2006-05-25 11:23:00,85.036,85.057,85.024,85.045,188799997.0
2006-05-25 11:24:00,85.042,85.066,85.038,85.051,216299999.0
2006-05-25 11:25:00,85.043,85.043,85.009,85.02,133200001.0
2006-05-25 11:26:00,85.032,85.042,85.007,85.024,124599998.0
2006-05-25 11:27:00,85.05,85.073,85.039,85.056,139400000.0
2006-05-25 11:28:00,85.076,85.082,85.047,85.052,120500001.0
2006-05-25 11:29:00,85.056,85.081,85.052,85.069,179700003.0
2006-05-25 11:30:00,85.093,85.093,85.046,85.062,201999997.0
2006-05-25 11:31:00,85.06,85.075,85.04,85.05,166300000.0
2006-05-25 11:32:00,85.049,85.064,85.031,85.035,221200000.0
2006-05-25 11:33:00,85.029,85.056,85.025,85.056,247299997.0
2006-05-25 11:34:00,85.058,85.058,85.034,85.041,141800000.0
2006-05-25 11:35:00,85.041,85.055,85.012,85.03,203500001.0
2006-05-25 11:36:00,85.033,85.051,85.029,85.05,198300000.0
2006-05-25 11:37:00,85.043,85.094,85.043,85.094,278199998.0
2006-05-25 11:38:00,85.093,85.127,85.065,85.109,324300005.0
2006-05-25 11:39:00,85.13,85.135,85.104,85.109,188399997.0
2006-05-25 11:40:00,85.099,85.143,85.081,85.12,173000000.0
2006-05-25 11:41:00,85.121,85.145,85.121,85.137,248500000.0
2006-05-25 11:42:00,85.118,85.136,85.107,85.123,168400000.0
2006-05-25 11:43:00,85.119,85.123,85.096,85.105,214500000.0
2006-05-25 11:44:00,85.135,85.144,85.123,85.123,160500000.0
2006-05-25 11:45:00,85.138,85.138,85.101,85.116,256200000.0
2006-05-25 11:46:00,85.129,85.14,85.116,85.123,148900000.0
2006-05-25 11:47:00,85.142,85.142,85.098,85.098,279199998.0
2006-05-25 11:48:00,85.115,85.134,85.107,85.127,128600000.0
2006-05-25 11:49:00,85.123,85.129,85.097,85.112,307499999.0
2006-05-25 11:50:00,85.111,85.123,85.093,85.1,338399994.0
2006-05-25 11:51:00,85.121,85.127,85.099,85.114,272500001.0
2006-05-25 11:52:00,85.123,85.123,85.094,85.094,253999998.0
2006-05-25 11:53:00,85.096,85.124,85.096,85.118,219299998.0
2006-05-25 11:54:00,85.093,85.11,85.066,85.089,153999998.0
2006-05-25 11:55:00,85.09,85.109,85.077,85.087,162599999.0
2006-05-25 11:56:00,85.096,85.113,85.087,85.087,151500000.0
2006-05-25 11:57:00,85.105,85.106,85.068,85.068,273899999.0
2006-05-25 11:58:00,85.07,85.076,85.052,85.062,88499998.0
2006-05-25 11:59:00,85.074,85.095,85.06,85.071,219200001.0
2006-05-25 12:00:00,85.073,85.101,85.051,85.072,199700002.0
2006-05-25 12:01:00,85.044,85.062,85.025,85.035,122499999.0
2006-05-25 12:02:00,85.039,85.057,85.03,85.035,220199996.0
2006-05-25 12:03:00,85.013,85.032,84.97,84.995,147599998.0
2006-05-25 12:04:00,84.977,85.02,84.977,85.02,219200000.0
2006-05-25 12:05:00,85.021,85.032,85.005,85.007,93800000.0
2006-05-25 12:06:00,85.02,85.065,85.02,85.065,115400000.0
2006-05-25 12:07:00,85.072,85.086,85.017,85.064,210700001.0
2006-05-25 12:08:00,85.06,85.09,85.06,85.089,158400000.0
2006-05-25 12:09:00,85.07,85.106,85.065,85.106,135599998.0
2006-05-25 12:10:00,85.121,85.141,85.109,85.123,154100000.0
2006-05-25 12:11:00,85.138,85.138,85.11,85.115,155800001.0
2006-05-25 12:12:00,85.113,85.13,85.106,85.113,179799999.0
2006-05-25 12:13:00,85.101,85.118,85.078,85.096,212499999.0
2006-05-25 12:14:00,85.101,85.11,85.086,85.089,178200000.0
2006-05-25 12:15:00,85.086,85.108,85.08,85.091,130000002.0
2006-05-25 12:16:00,85.099,85.107,85.081,85.083,128200002.0
2006-05-25 12:17:00,85.09,85.102,85.078,85.093,93000000.0
2006-05-25 12:18:00,85.082,85.106,85.082,85.106,158399999.0
2006-05-25 12:19:00,85.081,85.115,85.081,85.11,264200000.0
2006-05-25 12:20:00,85.115,85.125,85.086,85.11,413300000.0
2006-05-25 12:21:00,85.126,85.129,85.095,85.095,188999999.0
2006-05-25 12:22:00,85.117,85.136,85.105,85.115,196500003.0
2006-05-25 12:23:00,85.107,85.122,85.09,85.119,192600000.0
2006-05-25 12:24:00,85.115,85.115,85.071,85.071,265499996.0
2006-05-25 12:25:00,85.095,85.113,85.079,85.094,274000001.0
2006-05-25 12:26:00,85.115,85.134,85.093,85.093,228299998.0
2006-05-25 12:27:00,85.085,85.11,85.072,85.109,161500000.0
2006-05-25 12:28:00,85.088,85.12,85.082,85.1,193499998.0
2006-05-25 12:29:00,85.105,85.113,85.083,85.098,294500000.0
2006-05-25 12:30:00,85.105,85.116,85.088,85.09,277700002.0
2006-05-25 12:31:00,85.115,85.129,85.096,85.11,120899999.0
2006-05-25 12:32:00,85.113,85.135,85.1,85.101,221600001.0
2006-05-25 12:33:00,85.118,85.123,85.09,85.092,213999998.0
2006-05-25 12:34:00,85.127,85.134,85.107,85.107,205500000.0
2006-05-25 12:35:00,85.125,85.14,85.115,85.12,183700000.0
2006-05-25 12:36:00,85.111,85.135,85.098,85.135,186100001.0
2006-05-25 12:37:00,85.118,85.138,85.112,85.138,173699999.0
2006-05-25 12:38:00,85.131,85.143,85.125,85.125,198599999.0
2006-05-25 12:39:00,85.132,85.148,85.125,85.148,188000002.0
2006-05-25 12:40:00,85.127,85.149,85.125,85.148,201899997.0
2006-05-25 12:41:00,85.129,85.147,85.126,85.128,196400003.0
2006-05-25 12:42:00,85.134,85.157,85.122,85.122,146899997.0
2006-05-25 12:43:00,85.117,85.147,85.117,85.14,205999999.0
2006-05-25 12:44:00,85.124,85.156,85.124,85.13,158899999.0
2006-05-25 12:45:00,85.138,85.153,85.122,85.14,167300000.0
2006-05-25 12:46:00,85.128,85.143,85.108,85.124,180999998.0
2006-05-25 12:47:00,85.141,85.141,85.072,85.108,167799999.0
2006-05-25 12:48:00,85.133,85.141,85.11,85.123,106400000.0
2006-05-25 12:49:00,85.143,85.151,85.123,85.137,258400001.0
2006-05-25 12:50:00,85.126,85.147,85.126,85.142,156500002.0
2006-05-25 12:51:00,85.129,85.152,85.126,85.149,176699997.0
2006-05-25 12:52:00,85.134,85.148,85.124,85.143,204200000.0
2006-05-25 12:53:00,85.108,85.134,85.088,85.113,181799998.0
2006-05-25 12:54:00,85.099,85.116,85.067,85.077,224299998.0
2006-05-25 12:55:00,85.084,85.091,85.06,85.076,191200000.0
2006-05-25 12:56:00,85.067,85.088,85.057,85.083,203499999.0
2006-05-25 12:57:00,85.046,85.072,85.027,85.063,256299996.0
2006-05-25 12:58:00,85.062,85.079,85.056,85.079,224899994.0
2006-05-25 12:59:00,85.075,85.1,85.075,85.094,109299998.0
2006-05-25 13:00:00,85.066,85.086,85.06,85.084,276899998.0
2006-05-25 13:01:00,85.079,85.094,85.067,85.078,244799996.0
2006-05-25 13:02:00,85.073,85.096,85.068,85.088,243599996.0
2006-05-25 13:03:00,85.092,85.092,85.053,85.065,224900001.0
2006-05-25 13:04:00,85.067,85.088,85.064,85.077,92199999.0
2006-05-25 13:05:00,85.054,85.076,85.05,85.071,192100000.0
2006-05-25 13:06:00,85.066,85.08,85.054,85.08,252699998.0
2006-05-25 13:07:00,85.081,85.081,85.046,85.051,184800000.0
2006-05-25 13:08:00,85.063,85.089,85.046,85.089,201300003.0
2006-05-25 13:09:00,85.082,85.09,85.057,85.057,262999998.0
2006-05-25 13:10:00,85.073,85.073,85.023,85.023,180600000.0
2006-05-25 13:11:00,85.006,85.014,84.985,84.985,268500000.0
2006-05-25 13:12:00,84.996,84.996,84.944,84.959,218499998.0
2006-05-25 13:13:00,84.962,84.976,84.929,84.953,144299999.0
2006-05-25 13:14:00,84.943,84.963,84.933,84.94,190800001.0
2006-05-25 13:15:00,84.936,84.963,84.929,84.942,302500000.0
2006-05-25 13:16:00,84.911,84.969,84.911,84.958,295799999.0
2006-05-25 13:17:00,84.95,84.981,84.934,84.965,232300002.0
2006-05-25 13:18:00,84.992,85.0,84.973,84.982,183100003.0
2006-05-25 13:19:00,84.977,85.012,84.977,85.002,279400003.0
2006-05-25 13:20:00,85.011,85.026,85.001,85.013,54000000.0
2006-05-25 13:21:00,85.011,85.011,84.942,84.942,205700002.0
2006-05-25 13:22:00,84.949,84.959,84.93,84.931,187000000.0
2006-05-25 13:23:00,84.947,84.954,84.932,84.939,112200000.0
2006-05-25 13:24:00,84.943,84.969,84.939,84.95,191299998.0
2006-05-25 13:25:00,84.94,84.94,84.919,84.927,220899997.0
2006-05-25 13:26:00,84.952,84.952,84.92,84.926,54600000.0
2006-05-25 13:27:00,84.93,84.933,84.909,84.912,301300004.0
2006-05-25 13:28:00,84.914,84.931,84.908,84.914,175599999.0
2006-05-25 13:29:00,84.908,84.951,84.894,84.934,221200002.0
2006-05-25 13:30:00,84.931,84.956,84.931,84.946,140400000.0
2006-05-25 13:31:00,84.946,84.95,84.919,84.929,269300000.0
2006-05-25 13:32:00,84.939,84.957,84.925,84.935,228200004.0
2006-05-25 13:33:00,84.933,84.956,84.917,84.935,141500000.0
2006-05-25 13:34:00,84.959,84.971,84.944,84.944,192500000.0
2006-05-25 13:35:00,84.959,84.959,84.934,84.947,161099998.0
2006-05-25 13:36:00,84.962,84.965,84.933,84.933,273100003.0
2006-05-25 13:37:00,84.948,84.974,84.935,84.967,249699998.0
2006-05-25 13:38:00,84.975,84.975,84.953,84.953,146000001.0
2006-05-25 13:39:00,84.977,85.001,84.969,84.978,142300000.0
2006-05-25 13:40:00,84.997,85.004,84.97,84.996,259900001.0
2006-05-25 13:41:00,84.998,85.016,84.976,84.992,183300003.0
2006-05-25 13:42:00,84.964,84.988,84.935,84.95,266600001.0
2006-05-25 13:43:00,84.925,84.943,84.903,84.905,172699998.0
2006-05-25 13:44:00,84.897,84.937,84.895,84.937,290699999.0
2006-05-25 13:45:00,84.923,84.959,84.913,84.954,231100000.0
2006-05-25 13:46:00,84.928,84.955,84.919,84.953,188500004.0
2006-05-25 13:47:00,84.961,84.982,84.948,84.956,124899999.0
2006-05-25 13:48:00,84.845,84.902,84.553,84.881,336000000.0
2006-05-25 13:49:00,84.928,84.928,84.895,84.895,236299998.0
2006-05-25 13:50:00,84.86,84.882,84.855,84.877,185500000.0
2006-05-25 13:51:00,84.885,84.885,84.851,84.851,145899998.0
2006-05-25 13:52:00,84.835,84.863,84.831,84.855,264200003.0
2006-05-25 13:53:00,84.848,84.865,84.839,84.852,122399999.0
2006-05-25 13:54:00,84.835,84.855,84.82,84.833,140600000.0
2006-05-25 13:55:00,84.831,84.854,84.831,84.854,264699998.0
2006-05-25 13:56:00,84.846,84.863,84.833,84.855,186400000.0
2006-05-25 13:57:00,84.84,84.866,84.834,84.853,197700005.0
2006-05-25 13:58:00,84.854,84.872,84.83,84.846,160800001.0
2006-05-25 13:59:00,84.852,84.854,84.826,84.83,149800002.0
2006-05-25 14:00:00,84.852,84.852,84.816,84.834,199399997.0
2006-05-25 14:01:00,84.844,84.866,84.826,84.848,253700001.0
2006-05-25 14:02:00,84.856,84.871,84.841,84.845,204699997.0
2006-05-25 14:03:00,84.855,84.891,84.854,84.891,187700000.0
2006-05-25 14:04:00,84.89,84.91,84.882,84.904,196100002.0
2006-05-25 14:05:00,84.885,84.904,84.874,84.888,121999999.0
2006-05-25 14:06:00,84.865,84.9,84.865,84.888,233300001.0
2006-05-25 14:07:00,84.881,84.898,84.862,84.875,254999998.0
2006-05-25 14:08:00,84.86,84.878,84.847,84.861,178700002.0
2006-05-25 14:09:00,84.852,84.869,84.835,84.845,199100001.0
2006-05-25 14:10:00,84.875,84.875,84.811,84.811,96599999.0
2006-05-25 14:11:00,84.833,84.852,84.826,84.83,99600001.0
2006-05-25 14:12:00,84.841,84.841,84.81,84.825,174899995.0
2006-05-25 14:13:00,84.827,84.856,84.827,84.84,233600000.0
2006-05-25 14:14:00,84.806,84.825,84.786,84.803,188999997.0
2006-05-25 14:15:00,84.787,84.798,84.752,84.759,309500000.0
2006-05-25 14:16:00,84.741,84.764,84.71,84.71,314999999.0
2006-05-25 14:17:00,84.708,84.764,84.708,84.764,84999999.0
2006-05-25 14:18:00,84.757,84.785,84.742,84.759,201299999.0
2006-05-25 14:19:00,84.759,84.781,84.742,84.775,134899998.0
2006-05-25 14:20:00,84.788,84.808,84.78,84.782,142799999.0
2006-05-25 14:21:00,84.797,84.828,84.795,84.828,123500004.0
2006-05-25 14:22:00,84.826,84.856,84.816,84.828,224399999.0
2006-05-25 14:23:00,84.83,84.83,84.799,84.807,102900002.0
2006-05-25 14:24:00,84.8,84.819,84.789,84.807,211199999.0
2006-05-25 14:25:00,84.799,84.829,84.794,84.811,89900001.0
2006-05-25 14:26:00,84.829,84.837,84.798,84.817,271500000.0
2006-05-25 14:27:00,84.832,84.85,84.8,84.808,133600001.0
2006-05-25 14:28:00,84.809,84.815,84.779,84.786,163399996.0
2006-05-25 14:29:00,84.804,84.813,84.777,84.802,147199998.0
2006-05-25 14:30:00,84.8,84.826,84.777,84.777,242800000.0
2006-05-25 14:31:00,84.778,84.816,84.773,84.803,151600000.0
2006-05-25 14:32:00,84.778,84.841,84.778,84.841,172899998.0
2006-05-25 14:33:00,84.852,84.852,84.796,84.818,165100000.0
2006-05-25 14:34:00,84.814,84.837,84.801,84.824,161699998.0
2006-05-25 14:35:00,84.82,84.868,84.802,84.868,197500000.0
2006-05-25 14:36:00,84.85,84.886,84.84,84.845,156600002.0
2006-05-25 14:37:00,84.857,84.894,84.846,84.871,263299998.0
2006-05-25 14:38:00,84.862,84.881,84.84,84.84,202600001.0
2006-05-25 14:39:00,84.863,84.873,84.84,84.843,207300001.0
2006-05-25 14:40:00,84.824,84.874,84.822,84.86,165500000.0
2006-05-25 14:41:00,84.858,84.893,84.819,84.874,153900000.0
2006-05-25 14:42:00,84.882,84.889,84.846,84.846,286600000.0
2006-05-25 14:43:00,84.854,84.854,84.824,84.828,169600000.0
2006-05-25 14:44:00,84.837,84.856,84.818,84.853,172200002.0
2006-05-25 14:45:00,84.824,84.865,84.82,84.846,189100000.0
2006-05-25 14:46:00,84.854,84.889,84.848,84.863,170600001.0
2006-05-25 14:47:00,84.861,84.889,84.853,84.866,208500001.0
2006-05-25 14:48:00,84.85,84.88,84.844,84.873,287299998.0
2006-05-25 14:49:00,84.856,84.871,84.819,84.822,208200002.0
2006-05-25 14:50:00,84.797,84.836,84.781,84.818,86200001.0
2006-05-25 14:51:00,84.816,84.831,84.78,84.8,158300001.0
2006-05-25 14:52:00,84.793,84.823,84.786,84.823,183900001.0
2006-05-25 14:53:00,84.792,84.81,84.762,84.782,233900002.0
2006-05-25 14:54:00,84.791,84.812,84.774,84.79,156899998.0
2006-05-25 14:55:00,84.802,84.811,84.781,84.786,141199999.0
2006-05-25 14:56:00,84.792,84.807,84.766,84.786,188099999.0
2006-05-25 14:57:00,84.815,84.831,84.79,84.8,172400001.0
2006-05-25 14:58:00,84.812,84.835,84.798,84.835,183299999.0
2006-05-25 14:59:00,84.799,84.842,84.794,84.812,260600000.0
2006-05-25 15:00:00,84.791,84.803,84.77,84.783,152000000.0
2006-05-25 15:01:00,84.776,84.805,84.77,84.78,267799998.0
2006-05-25 15:02:00,84.753,84.777,84.74,84.761,266699999.0
2006-05-25 15:03:00,84.761,84.785,84.746,84.767,212900001.0
2006-05-25 15:04:00,84.768,84.786,84.755,84.772,239500000.0
2006-05-25 15:05:00,84.775,84.775,84.725,84.725,214900001.0
2006-05-25 15:06:00,84.699,84.721,84.671,84.702,267100001.0
2006-05-25 15:07:00,84.677,84.712,84.633,84.692,201100001.0
2006-05-25 15:08:00,84.702,84.718,84.678,84.688,254800001.0
2006-05-25 15:09:00,84.693,84.726,84.684,84.701,187599997.0
2006-05-25 15:10:00,84.688,84.731,84.671,84.731,296599994.0
2006-05-25 15:11:00,84.742,84.755,84.713,84.732,198700001.0
2006-05-25 15:12:00,84.741,84.763,84.734,84.751,157599999.0
2006-05-25 15:13:00,84.742,84.764,84.736,84.755,250300003.0
2006-05-25 15:14:00,84.754,84.771,84.734,84.76,210200002.0
2006-05-25 15:15:00,84.754,84.797,84.754,84.797,169399998.0
2006-05-25 15:16:00,84.803,84.828,84.789,84.809,164100000.0
2006-05-25 15:17:00,84.819,84.845,84.802,84.824,132300001.0
2006-05-25 15:18:00,84.833,84.833,84.809,84.817,212400003.0
2006-05-25 15:19:00,84.824,84.829,84.779,84.788,194900000.0
2006-05-25 15:20:00,84.788,84.793,84.763,84.779,160500001.0
2006-05-25 15:21:00,84.781,84.786,84.759,84.772,230700001.0
2006-05-25 15:22:00,84.762,84.784,84.76,84.775,322200000.0
2006-05-25 15:23:00,84.776,84.808,84.776,84.805,112099999.0
2006-05-25 15:24:00,84.807,84.814,84.789,84.813,163900001.0
2006-05-25 15:25:00,84.81,84.81,84.777,84.786,64500000.0
2006-05-25 15:26:00,84.793,84.804,84.778,84.778,235600000.0
2006-05-25 15:27:00,84.782,84.794,84.716,84.716,202300001.0
2006-05-25 15:28:00,84.723,84.747,84.713,84.724,193499998.0
2006-05-25 15:29:00,84.739,84.769,84.722,84.769,216800001.0
2006-05-25 15:30:00,84.766,84.773,84.751,84.757,138200000.0
2006-05-25 15:31:00,84.765,84.765,84.736,84.747,166399997.0
2006-05-25 15:32:00,84.746,84.756,84.727,84.751,242900003.0
2006-05-25 15:33:00,84.755,84.768,84.705,84.716,152999997.0
2006-05-25 15:34:00,84.721,84.726,84.705,84.711,277599996.0
2006-05-25 15:35:00,84.698,84.716,84.696,84.704,138599998.0
2006-05-25 15:36:00,84.688,84.703,84.677,84.695,116899999.0
2006-05-25 15:37:00,84.702,84.702,84.674,84.674,182100002.0
2006-05-25 15:38:00,84.679,84.714,84.664,84.707,187799998.0
2006-05-25 15:39:00,84.675,84.695,84.673,84.69,185300000.0
2006-05-25 15:40:00,84.667,84.682,84.599,84.657,308199997.0
2006-05-25 15:41:00,84.639,84.669,84.639,84.66,159199999.0
2006-05-25 15:42:00,84.637,84.656,84.626,84.641,109000000.0
2006-05-25 15:43:00,84.65,84.672,84.635,84.655,252700002.0
2006-05-25 15:44:00,84.677,84.677,84.616,84.616,148600000.0
2006-05-25 15:45:00,84.652,84.652,84.606,84.606,280499999.0
2006-05-25 15:46:00,84.64,84.655,84.623,84.623,205499996.0
2006-05-25 15:47:00,84.625,84.676,84.625,84.676,240300001.0
2006-05-25 15:48:00,84.647,84.668,84.636,84.659,126900000.0
2006-05-25 15:49:00,84.668,84.71,84.668,84.71,178800001.0
2006-05-25 15:50:00,84.71,84.71,84.672,84.674,209000001.0
2006-05-25 15:51:00,84.683,84.696,84.669,84.674,133600000.0
2006-05-25 15:52:00,84.671,84.689,84.639,84.657,262399997.0
2006-05-25 15:53:00,84.653,84.673,84.641,84.651,200800000.0
2006-05-25 15:54:00,84.673,84.69,84.66,84.671,184700002.0
2006-05-25 15:55:00,84.69,84.702,84.672,84.68,194900000.0
2006-05-25 15:56:00,84.671,84.729,84.67,84.729,188100002.0
2006-05-25 15:57:00,84.735,84.755,84.717,84.734,200100003.0
2006-05-25 15:58:00,84.762,84.767,84.723,84.723,191299999.0
2006-05-25 15:59:00,84.729,84.772,84.729,84.744,183900000.0
2006-05-25 16:00:00,84.708,84.727,84.676,84.693,249399999.0
2006-05-25 16:01:00,84.675,84.71,84.669,84.7,157999999.0
2006-05-25 16:02:00,84.684,84.733,84.684,84.718,185400000.0
2006-05-25 16:03:00,84.715,84.715,84.67,84.688,116700002.0
2006-05-25 16:04:00,84.713,84.713,84.674,84.674,146900000.0
2006-05-25 16:05:00,84.692,84.74,84.692,84.737,245100000.0
2006-05-25 16:06:00,84.694,84.727,84.692,84.727,155500003.0
2006-05-25 16:07:00,84.715,84.737,84.706,84.721,189899996.0
2006-05-25 16:08:00,84.714,84.73,84.702,84.73,51600000.0
2006-05-25 16:09:00,84.745,84.779,84.74,84.747,230900003.0
2006-05-25 16:10:00,84.761,84.789,84.755,84.763,194000000.0
2006-05-25 16:11:00,84.786,84.847,84.786,84.837,194300000.0
2006-05-25 16:12:00,84.846,84.852,84.816,84.844,235699995.0
2006-05-25 16:13:00,84.837,84.867,84.827,84.863,298900000.0
2006-05-25 16:14:00,84.816,84.867,84.816,84.858,190099999.0
2006-05-25 16:15:00,84.86,84.87,84.846,84.861,142400002.0
2006-05-25 16:16:00,84.841,84.87,84.841,84.853,128199998.0
2006-05-25 16:17:00,84.85,84.868,84.837,84.865,340900000.0
2006-05-25 16:18:00,84.877,84.907,84.87,84.87,119399998.0
2006-05-25 16:19:00,84.88,84.88,84.839,84.839,137399998.0
2006-05-25 16:20:00,84.853,84.883,84.838,84.851,206200002.0
2006-05-25 16:21:00,84.831,84.849,84.816,84.847,199500002.0
2006-05-25 16:22:00,84.856,84.856,84.808,84.808,178199998.0
2006-05-25 16:23:00,84.825,84.841,84.805,84.805,174800001.0
2006-05-25 16:24:00,84.828,84.859,84.82,84.84,161800000.0
2006-05-25 16:25:00,84.864,84.872,84.827,84.827,156500002.0
2006-05-25 16:26:00,84.84,84.859,84.828,84.852,210700002.0
2006-05-25 16:27:00,84.854,84.854,84.81,84.811,236199998.0
2006-05-25 16:28:00,84.801,84.821,84.79,84.817,231399996.0
2006-05-25 16:29:00,84.802,84.809,84.773,84.773,156199998.0
2006-05-25 16:30:00,84.783,84.802,84.763,84.788,307199997.0
2006-05-25 16:31:00,84.807,84.807,84.776,84.778,191599999.0
2006-05-25 16:32:00,84.784,84.796,84.768,84.785,168499999.0
2006-05-25 16:33:00,84.783,84.79,84.761,84.772,176600001.0
2006-05-25 16:34:00,84.753,84.778,84.75,84.769,131800000.0
2006-05-25 16:35:00,84.75,84.75,84.704,84.704,83500000.0
2006-05-25 16:36:00,84.702,84.726,84.701,84.721,182700003.0
2006-05-25 16:37:00,84.715,84.729,84.679,84.697,172599999.0
2006-05-25 16:38:00,84.697,84.703,84.67,84.671,145500000.0
2006-05-25 16:39:00,84.684,84.693,84.668,84.668,237199999.0
2006-05-25 16:40:00,84.679,84.718,84.677,84.69,185799998.0
2006-05-25 16:41:00,84.67,84.692,84.659,84.692,216000000.0
2006-05-25 16:42:00,84.686,84.686,84.654,84.654,244000002.0
2006-05-25 16:43:00,84.661,84.671,84.637,84.668,236399997.0
2006-05-25 16:44:00,84.66,84.66,84.643,84.645,111400001.0
2006-05-25 16:45:00,84.657,84.664,84.642,84.643,232799997.0
2006-05-25 16:46:00,84.634,84.651,84.625,84.626,184700002.0
2006-05-25 16:47:00,84.622,84.646,84.622,84.646,102400001.0
2006-05-25 16:48:00,84.646,84.662,84.631,84.631,157400000.0
2006-05-25 16:49:00,84.655,84.655,84.628,84.65,242100003.0
2006-05-25 16:50:00,84.647,84.675,84.634,84.66,255500003.0
2006-05-25 16:51:00,84.65,84.679,84.65,84.676,162799998.0
2006-05-25 16:52:00,84.654,84.678,84.646,84.663,246400000.0
2006-05-25 16:53:00,84.639,84.66,84.632,84.66,208399999.0
2006-05-25 16:54:00,84.638,84.688,84.638,84.669,223100000.0
2006-05-25 16:55:00,84.668,84.689,84.656,84.659,230200002.0
2006-05-25 16:56:00,84.681,84.688,84.661,84.683,192399999.0
2006-05-25 16:57:00,84.677,84.682,84.652,84.665,240800002.0
2006-05-25 16:58:00,84.664,84.664,84.636,84.64,107500000.0
2006-05-25 16:59:00,84.628,84.654,84.614,84.627,158500002.0
2006-05-25 17:00:00,84.635,84.67,84.635,84.662,225099999.0
2006-05-25 17:01:00,84.674,84.681,84.653,84.677,176399999.0
2006-05-25 17:02:00,84.675,84.696,84.666,84.676,123899999.0
2006-05-25 17:03:00,84.678,84.678,84.637,84.64,314400003.0
2006-05-25 17:04:00,84.678,84.678,84.645,84.645,97100000.0
2006-05-25 17:05:00,84.665,84.673,84.634,84.634,309000000.0
2006-05-25 17:06:00,84.657,84.676,84.651,84.656,186600004.0
2006-05-25 17:07:00,84.668,84.698,84.667,84.688,259499997.0
2006-05-25 17:08:00,84.694,84.7,84.679,84.686,196000000.0
2006-05-25 17:09:00,84.688,84.706,84.675,84.7,131899999.0
2006-05-25 17:10:00,84.708,84.728,84.683,84.709,99399998.0
2006-05-25 17:11:00,84.702,84.732,84.698,84.712,181300000.0
2006-05-25 17:12:00,84.693,84.711,84.689,84.705,215400001.0
2006-05-25 17:13:00,84.684,84.709,84.676,84.68,135600001.0
2006-05-25 17:14:00,84.648,84.692,84.641,84.692,104800000.0
2006-05-25 17:15:00,84.695,84.721,84.684,84.721,285299998.0
2006-05-25 17:16:00,84.709,84.725,84.704,84.717,199399996.0
2006-05-25 17:17:00,84.721,84.723,84.686,84.686,69700000.0
2006-05-25 17:18:00,84.701,84.708,84.681,84.69,278700002.0
2006-05-25 17:19:00,84.681,84.718,84.681,84.689,176000001.0
2006-05-25 17:20:00,84.696,84.737,84.695,84.737,167099999.0
2006-05-25 17:21:00,84.719,84.74,84.71,84.729,214099998.0
2006-05-25 17:22:00,84.722,84.738,84.717,84.738,183999998.0
2006-05-25 17:23:00,84.739,84.751,84.716,84.734,144500000.0
2006-05-25 17:24:00,84.747,84.763,84.725,84.74,265600002.0
2006-05-25 17:25:00,84.736,84.74,84.715,84.728,307399999.0
2006-05-25 17:26:00,84.736,84.751,84.723,84.725,145200001.0
2006-05-25 17:27:00,84.738,84.748,84.725,84.729,98199998.0
2006-05-25 17:28:00,84.748,84.773,84.748,84.767,122100001.0
2006-05-25 17:29:00,84.76,84.77,84.739,84.757,228400000.0
2006-05-25 17:30:00,84.769,84.787,84.755,84.767,262199999.0
2006-05-25 17:31:00,84.759,84.784,84.743,84.768,137099998.0
2006-05-25 17:32:00,84.748,84.774,84.746,84.765,227899996.0
2006-05-25 17:33:00,84.754,84.776,84.735,84.771,214200002.0
2006-05-25 17:34:00,84.769,84.778,84.744,84.778,209700000.0
2006-05-25 17:35:00,84.755,84.78,84.749,84.773,185600001.0
2006-05-25 17:36:00,84.761,84.79,84.761,84.775,151400003.0
2006-05-25 17:37:00,84.78,84.792,84.766,84.775,226300002.0
2006-05-25 17:38:00,84.764,84.781,84.742,84.764,190299999.0
2006-05-25 17:39:00,84.79,84.79,84.755,84.768,171900001.0
2006-05-25 17:40:00,84.778,84.79,84.762,84.785,137799999.0
2006-05-25 17:41:00,84.777,84.79,84.751,84.775,373100001.0
2006-05-25 17:42:00,84.782,84.79,84.767,84.774,162300003.0
2006-05-25 17:43:00,84.772,84.79,84.762,84.79,130599997.0
2006-05-25 17:44:00,84.781,84.81,84.781,84.795,184000001.0
2006-05-25 17:45:00,84.784,84.818,84.771,84.782,275600003.0
2006-05-25 17:46:00,84.791,84.791,84.761,84.761,164900002.0
2006-05-25 17:47:00,84.767,84.775,84.744,84.759,178599994.0
2006-05-25 17:48:00,84.772,84.78,84.758,84.758,138700001.0
2006-05-25 17:49:00,84.766,84.79,84.76,84.783,177100001.0
2006-05-25 17:50:00,84.785,84.808,84.771,84.789,174399999.0
2006-05-25 17:51:00,84.776,84.792,84.769,84.776,264300000.0
2006-05-25 17:52:00,84.781,84.795,84.768,84.787,131099997.0
2006-05-25 17:53:00,84.783,84.796,84.771,84.788,276899999.0
2006-05-25 17:54:00,84.782,84.797,84.766,84.797,195699997.0
2006-05-25 17:55:00,84.775,84.796,84.764,84.786,159700001.0
2006-05-25 17:56:00,84.797,84.805,84.777,84.777,160100001.0
2006-05-25 17:57:00,84.776,84.798,84.759,84.778,171699997.0
2006-05-25 17:58:00,84.798,84.82,84.79,84.81,262399999.0
2006-05-25 17:59:00,84.804,84.843,84.803,84.841,170200002.0
2006-05-25 18:00:00,84.792,84.843,84.792,84.822,259200002.0
2006-05-25 18:01:00,84.808,84.848,84.808,84.848,1194999999.0
2006-05-25 18:02:00,84.85,84.92,84.84,84.9,1740000007.0
2006-05-25 18:03:00,84.9,84.94,84.87,84.92,1740000007.0
2006-05-25 18:04:00,84.839,84.865,84.836,84.848,1740000007.0
2006-05-25 18:05:00,84.842,84.865,84.82,84.841,1902599992.0
2006-05-25 18:06:00,84.824,84.854,84.824,84.834,1436699994.0
2006-05-25 18:07:00,84.831,84.847,84.814,84.821,1966799992.0
2006-05-25 18:08:00,84.87,84.9,84.86,84.88,1570599988.0
2006-05-25 18:09:00,84.807,84.822,84.792,84.814,1570599988.0
2006-05-25 18:10:00,84.795,84.818,84.786,84.788,1739699998.0
2006-05-25 18:11:00,84.803,84.815,84.785,84.785,919999998.0
2006-05-25 18:12:00,84.779,84.805,84.773,84.795,1152500007.0
2006-05-25 18:13:00,84.768,84.795,84.756,84.769,1591099993.0
2006-05-25 18:14:00,84.763,84.776,84.742,84.758,1674899994.0
2006-05-25 18:15:00,84.758,84.793,84.745,84.766,1944499996.0
2006-05-25 18:16:00,84.79,84.85,84.79,84.81,692199998.0
2006-05-25 18:17:00,84.775,84.795,84.759,84.774,692199998.0
2006-05-25 18:18:00,84.79,84.809,84.776,84.788,1232099995.0
2006-05-25 18:19:00,84.795,84.807,84.772,84.787,1914199995.0
2006-05-25 18:20:00,84.784,84.792,84.762,84.765,1515100002.0
2006-05-25 18:21:00,84.776,84.776,84.734,84.741,1698699996.0
2006-05-25 18:22:00,84.76,84.768,84.733,84.756,1643499994.0
2006-05-25 18:23:00,84.78,84.82,84.77,84.79,1616599987.0
2006-05-25 18:24:00,84.731,84.75,84.716,84.736,1616599987.0
2006-05-25 18:25:00,84.77,84.81,84.76,84.8,1871799999.0
2006-05-25 18:26:00,84.722,84.735,84.703,84.706,1871799999.0
2006-05-25 18:27:00,84.706,84.737,84.705,84.706,1242199994.0
2006-05-25 18:28:00,84.715,84.742,84.709,84.711,1110700006.0
2006-05-25 18:29:00,84.725,84.747,84.713,84.725,1340299993.0
2006-05-25 18:30:00,84.717,84.754,84.704,84.718,667399998.0
2006-05-25 18:31:00,84.744,84.77,84.733,84.75,1226600003.0
2006-05-25 18:32:00,84.744,84.769,84.74,84.765,1669999989.0
2006-05-25 18:33:00,84.751,84.774,84.741,84.77,1834100000.0
2006-05-25 18:34:00,84.772,84.781,84.744,84.772,1499499994.0
2006-05-25 18:35:00,84.769,84.8,84.763,84.777,1547800007.0
2006-05-25 18:36:00,84.777,84.785,84.749,84.763,1574399990.0
2006-05-25 18:37:00,84.766,84.775,84.729,84.733,1277399994.0
2006-05-25 18:38:00,84.743,84.753,84.715,84.735,865499998.0
2006-05-25 18:39:00,84.725,84.755,84.723,84.755,423099998.0
2006-05-25 18:40:00,84.762,84.762,84.73,84.73,790699999.0
2006-05-25 18:41:00,84.734,84.752,84.713,84.728,637600001.0
2006-05-25 18:42:00,84.73,84.743,84.713,84.725,637299997.0
2006-05-25 18:43:00,84.74,84.753,84.714,84.727,1541199994.0
2006-05-25 18:44:00,84.745,84.759,84.727,84.727,915700002.0
2006-05-25 18:45:00,84.736,84.758,84.721,84.741,1096200007.0
2006-05-25 18:46:00,84.755,84.76,84.732,84.757,841399997.0
2006-05-25 18:47:00,84.74,84.754,84.727,84.727,494700004.0
2006-05-25 18:48:00,84.725,84.74,84.72,84.735,802399997.0
2006-05-25 18:49:00,84.736,84.746,84.723,84.732,683300000.0
2006-05-25 18:50:00,84.735,84.747,84.711,84.73,954799996.0
2006-05-25 18:51:00,84.736,84.749,84.718,84.732,446299999.0
2006-05-25 18:52:00,84.745,84.756,84.726,84.753,784500004.0
2006-05-25 18:53:00,84.755,84.772,84.724,84.724,990100000.0
2006-05-25 18:54:00,84.752,84.752,84.721,84.747,917900003.0
2006-05-25 18:55:00,84.737,84.765,84.726,84.763,1043899997.0
2006-05-25 18:56:00,84.76,84.77,84.741,84.745,560299999.0
2006-05-25 18:57:00,84.736,84.766,84.734,84.764,332999999.0
2006-05-25 18:58:00,84.757,84.775,84.73,84.762,1002600008.0
2006-05-25 18:59:00,84.762,84.78,84.756,84.768,809699991.0
2006-05-25 19:00:00,84.753,84.781,84.748,84.772,611799995.0
2006-05-25 19:01:00,84.778,84.791,84.755,84.768,392000001.0
2006-05-25 19:02:00,84.768,84.793,84.765,84.793,322599998.0
2006-05-25 19:03:00,84.792,84.794,84.763,84.772,585300005.0
2006-05-25 19:04:00,84.776,84.803,84.775,84.797,658099997.0
2006-05-25 19:05:00,84.79,84.805,84.779,84.795,359799999.0
2006-05-25 19:06:00,84.78,84.795,84.751,84.77,545700000.0
2006-05-25 19:07:00,84.777,84.791,84.759,84.767,982299998.0
2006-05-25 19:08:00,84.78,84.797,84.764,84.78,935400000.0
2006-05-25 19:09:00,84.756,84.783,84.749,84.776,664499997.0
2006-05-25 19:10:00,84.778,84.792,84.759,84.759,693599995.0
2006-05-25 19:11:00,84.769,84.793,84.769,84.792,67700000.0
2006-05-25 19:12:00,84.797,84.816,84.787,84.797,391099998.0
2006-05-25 19:13:00,84.811,84.823,84.779,84.786,498000005.0
2006-05-25 19:14:00,84.784,84.802,84.766,84.779,459599999.0
2006-05-25 19:15:00,84.761,84.792,84.755,84.79,606700003.0
2006-05-25 19:16:00,84.786,84.797,84.768,84.772,290700003.0
2006-05-25 19:17:00,84.772,84.798,84.772,84.786,618000000.0
2006-05-25 19:18:00,84.798,84.798,84.759,84.759,597599996.0
2006-05-25 19:19:00,84.765,84.786,84.759,84.773,412999999.0
2006-05-25 19:20:00,84.757,84.78,84.745,84.758,393700001.0
2006-05-25 19:21:00,84.758,84.766,84.736,84.736,221699999.0
2006-05-25 19:22:00,84.725,84.766,84.688,84.748,342100001.0
2006-05-25 19:23:00,84.758,84.766,84.729,84.762,1720899992.0
2006-05-25 19:24:00,84.751,84.783,84.737,84.777,599899999.0
2006-05-25 19:25:00,84.771,84.797,84.761,84.781,937700001.0
2006-05-25 19:26:00,84.779,84.823,84.779,84.805,1352999993.0
2006-05-25 19:27:00,84.789,84.809,84.781,84.803,1024899999.0
2006-05-25 19:28:00,84.81,84.816,84.782,84.796,505000000.0
2006-05-25 19:29:00,84.794,84.824,84.787,84.813,698699999.0
2006-05-25 19:30:00,84.802,84.817,84.788,84.811,896499996.0
2006-05-25 19:31:00,84.793,84.815,84.777,84.804,589400003.0
2006-05-25 19:32:00,84.804,84.828,84.802,84.825,773200002.0
2006-05-25 19:33:00,84.82,84.82,84.78,84.788,597099993.0
2006-05-25 19:34:00,84.774,84.796,84.771,84.794,592799998.0
2006-05-25 19:35:00,84.788,84.806,84.774,84.798,650700000.0
2006-05-25 19:36:00,84.806,84.817,84.788,84.803,530400001.0
2006-05-25 19:37:00,84.792,84.805,84.774,84.8,228899997.0
2006-05-25 19:38:00,84.782,84.806,84.774,84.776,1069699994.0
2006-05-25 19:39:00,84.769,84.821,84.769,84.821,1040500003.0
2006-05-25 19:40:00,84.833,84.833,84.8,84.821,565000002.0
2006-05-25 19:41:00,84.825,84.836,84.803,84.821,855200000.0
2006-05-25 19:42:00,84.83,84.844,84.811,84.829,695099997.0
2006-05-25 19:43:00,84.837,84.879,84.825,84.858,350099998.0
2006-05-25 19:44:00,84.895,84.922,84.882,84.882,582900001.0
2006-05-25 19:45:00,84.895,84.895,84.864,84.865,492100001.0
2006-05-25 19:46:00,84.86,84.872,84.842,84.848,368800001.0
2006-05-25 19:47:00,84.862,84.882,84.843,84.865,149999999.0
2006-05-25 19:48:00,84.874,84.877,84.835,84.863,893700003.0
2006-05-25 19:49:00,84.861,84.876,84.831,84.86,630999992.0
2006-05-25 19:50:00,84.852,84.876,84.852,84.861,379200001.0
2006-05-25 19:51:00,84.876,84.886,84.861,84.868,259100002.0
2006-05-25 19:52:00,84.869,84.891,84.843,84.891,549800001.0
2006-05-25 19:53:00,84.895,84.895,84.862,84.869,819699996.0
2006-05-25 19:54:00,84.885,84.894,84.863,84.863,1036600003.0
2006-05-25 19:55:00,84.887,84.899,84.868,84.869,307600001.0
2006-05-25 19:56:00,84.881,84.898,84.864,84.88,439700002.0
2006-05-25 19:57:00,84.898,84.925,84.894,84.915,325699999.0
2006-05-25 19:58:00,84.908,84.945,84.908,84.945,786099998.0
2006-05-25 19:59:00,84.935,84.981,84.935,84.958,570500000.0
2006-05-25 20:00:00,84.953,84.96,84.919,84.919,331899996.0
2006-05-25 20:01:00,84.921,84.943,84.903,84.917,603599993.0
2006-05-25 20:02:00,84.92,84.933,84.896,84.909,614299999.0
2006-05-25 20:03:00,84.896,84.929,84.896,84.929,330899998.0
2006-05-25 20:04:00,84.94,84.948,84.88,84.93,211600001.0
2006-05-25 20:05:00,84.954,84.969,84.916,84.931,472400006.0
2006-05-25 20:06:00,84.933,84.939,84.913,84.928,829700001.0
2006-05-25 20:07:00,84.901,84.926,84.889,84.921,795100003.0
2006-05-25 20:08:00,84.904,84.916,84.883,84.913,469100000.0
2006-05-25 20:09:00,84.896,84.936,84.881,84.894,548500001.0
2006-05-25 20:10:00,84.884,84.915,84.884,84.895,681400000.0
2006-05-25 20:11:00,84.9,84.913,84.888,84.912,798500004.0
2006-05-25 20:12:00,84.914,84.917,84.886,84.905,1346299992.0
2006-05-25 20:13:00,84.923,84.928,84.897,84.904,612700003.0
2006-05-25 20:14:00,84.927,84.937,84.899,84.922,557700001.0
2006-05-25 20:15:00,84.933,84.94,84.899,84.92,802199991.0
2006-05-25 20:16:00,84.958,84.98,84.942,84.954,720800000.0
2006-05-25 20:17:00,84.974,84.978,84.952,84.96,383799996.0
2006-05-25 20:18:00,84.961,84.99,84.961,84.99,161499998.0
2006-05-25 20:19:00,84.994,84.996,84.963,84.97,309100000.0
2006-05-25 20:20:00,84.984,84.993,84.964,84.977,776200000.0
2006-05-25 20:21:00,84.955,84.98,84.934,84.962,513400000.0
2006-05-25 20:22:00,84.954,84.982,84.936,84.944,998399998.0
2006-05-25 20:23:00,84.937,84.958,84.928,84.95,593400000.0
2006-05-25 20:24:00,84.945,84.955,84.928,84.931,438499993.0
2006-05-25 20:25:00,84.933,84.957,84.93,84.946,736599998.0
2006-05-25 20:26:00,84.934,84.952,84.908,84.923,520099999.0
2006-05-25 20:27:00,84.903,84.924,84.896,84.923,420900002.0
2006-05-25 20:28:00,84.916,84.946,84.914,84.934,1038299998.0
2006-05-25 20:29:00,84.93,84.954,84.917,84.953,1462499996.0
2006-05-25 20:30:00,84.942,84.982,84.924,84.976,1692499991.0
2006-05-25 20:31:00,84.974,84.99,84.934,84.955,1054899997.0
2006-05-25 20:32:00,84.947,84.977,84.935,84.97,943800002.0
2006-05-25 20:33:00,84.977,84.981,84.949,84.951,660599998.0
2006-05-25 20:34:00,84.958,84.971,84.934,84.934,580799994.0
2006-05-25 20:35:00,84.955,84.955,84.917,84.92,563600006.0
2006-05-25 20:36:00,84.933,84.967,84.933,84.961,528499998.0
2006-05-25 20:37:00,84.954,84.989,84.939,84.945,478199998.0
2006-05-25 20:38:00,84.948,84.956,84.919,84.932,1097599991.0
2006-05-25 20:39:00,84.957,84.973,84.94,84.944,621499999.0
2006-05-25 20:40:00,84.967,84.986,84.953,84.953,1343000002.0
2006-05-25 20:41:00,84.981,84.989,84.958,84.989,1093999995.0
2006-05-25 20:42:00,84.971,84.993,84.959,84.991,1032400003.0
2006-05-25 20:43:00,84.966,84.985,84.958,84.97,929900002.0
2006-05-25 20:44:00,84.95,84.977,84.944,84.964,1001199987.0
2006-05-25 20:45:00,84.975,84.997,84.966,84.984,778500001.0
2006-05-25 20:46:00,84.98,84.995,84.952,84.972,583099995.0
2006-05-25 20:47:00,84.98,84.998,84.973,84.979,959500004.0
2006-05-25 20:48:00,84.99,85.021,84.984,85.005,757600005.0
2006-05-25 20:49:00,85.002,85.01,84.967,84.973,424699999.0
2006-05-25 20:50:00,84.959,85.001,84.938,84.998,1008500005.0
2006-05-25 20:51:00,84.994,85.004,84.979,84.983,453099999.0
2006-05-25 20:52:00,84.976,85.003,84.973,84.994,392200005.0
2006-05-25 20:53:00,85.002,85.016,84.976,84.979,1182600000.0
2006-05-25 20:54:00,84.989,85.002,84.967,84.983,522299998.0
2006-05-25 20:55:00,84.981,85.007,84.966,84.983,1193699993.0
2006-05-25 20:56:00,84.96,84.99,84.96,84.983,590700001.0
2006-05-25 20:57:00,84.986,84.993,84.962,84.966,577600003.0
2006-05-25 20:58:00,84.961,85.0,84.961,85.0,1315999991.0
2006-05-25 20:59:00,85.006,85.026,84.986,84.999,1047199998.0
2006-05-25 21:00:00,84.995,84.999,84.963,84.999,1225799988.0
2006-05-25 21:01:00,85.011,85.021,84.979,84.988,1031100005.0
2006-05-25 21:02:00,84.994,85.012,84.988,85.006,347699998.0
2006-05-25 21:03:00,84.994,85.014,84.994,85.008,362299999.0
2006-05-25 21:04:00,85.005,85.016,84.973,84.973,450099999.0
2006-05-25 21:05:00,84.961,85.008,84.961,85.005,794499997.0
2006-05-25 21:06:00,85.007,85.014,84.986,84.999,613500004.0
2006-05-25 21:07:00,85.005,85.018,84.979,85.002,784100001.0
2006-05-25 21:08:00,84.989,85.015,84.984,85.003,796099998.0
2006-05-25 21:09:00,85.005,85.015,84.988,84.991,273599999.0
2006-05-25 21:10:00,85.01,85.024,84.979,84.994,779399999.0
2006-05-25 21:11:00,84.985,85.012,84.973,84.973,656599997.0
2006-05-25 21:12:00,84.997,85.007,84.981,84.988,256499998.0
2006-05-25 21:13:00,84.986,85.005,84.976,84.997,331800001.0
2006-05-25 21:14:00,84.98,85.0,84.974,84.993,609000003.0
2006-05-25 21:15:00,84.99,85.004,84.972,84.975,807800004.0
2006-05-25 21:16:00,84.986,84.998,84.958,84.969,906899991.0
2006-05-25 21:17:00,84.966,84.988,84.952,84.97,1131500005.0
2006-05-25 21:18:00,84.98,85.005,84.967,84.98,741600003.0
2006-05-25 21:19:00,84.954,84.977,84.938,84.951,767799993.0
2006-05-25 21:20:00,84.954,84.972,84.934,84.961,1294799991.0
2006-05-25 21:21:00,84.948,84.972,84.943,84.965,696500000.0
2006-05-25 21:22:00,84.944,84.962,84.928,84.949,930099998.0
2006-05-25 21:23:00,84.958,84.981,84.935,84.96,831700001.0
2006-05-25 21:24:00,84.973,85.0,84.964,84.987,686599999.0
2006-05-25 21:25:00,84.992,85.007,84.966,84.968,1197299989.0
2006-05-25 21:26:00,84.973,84.989,84.958,84.97,459299994.0
2006-05-25 21:27:00,84.976,84.998,84.973,84.994,485100005.0
2006-05-25 21:28:00,84.972,84.994,84.968,84.986,388000000.0
2006-05-25 21:29:00,84.968,84.99,84.968,84.975,687200002.0
2006-05-25 21:30:00,84.946,84.97,84.939,84.96,411799994.0
2006-05-25 21:31:00,84.97,84.975,84.945,84.96,327800002.0
2006-05-25 21:32:00,84.951,84.97,84.945,84.965,335800000.0
2006-05-25 21:33:00,84.981,85.012,84.976,84.985,484199993.0
2006-05-25 21:34:00,85.02,85.023,85.003,85.003,182099997.0
2006-05-25 21:35:00,84.993,85.012,84.97,85.005,532200000.0
2006-05-25 21:36:00,85.003,85.015,84.961,84.961,555500003.0
2006-05-25 21:37:00,84.946,84.97,84.944,84.95,708999996.0
2006-05-25 21:38:00,84.935,85.005,84.935,85.005,180199998.0
2006-05-25 21:39:00,84.997,85.022,84.955,85.006,428799999.0
2006-05-25 21:40:00,84.991,85.047,84.991,85.037,572100004.0
2006-05-25 21:41:00,85.009,85.028,84.977,84.977,315999998.0
2006-05-25 21:42:00,84.987,85.0,84.973,84.982,295200001.0
2006-05-25 21:43:00,84.992,85.007,84.975,85.004,324399998.0
2006-05-25 21:44:00,84.949,85.005,84.949,85.005,1003000001.0
2006-05-25 21:45:00,85.005,85.01,84.974,84.987,424799995.0
2006-05-25 21:46:00,84.991,85.01,84.99,85.005,234399998.0
2006-05-25 21:47:00,85.005,85.01,84.984,84.994,367800003.0
2006-05-25 21:48:00,84.996,85.01,84.969,85.005,641300001.0
2006-05-25 21:49:00,84.982,85.007,84.978,84.995,238400000.0
2006-05-25 21:50:00,84.978,85.004,84.978,84.995,237600000.0
2006-05-25 21:51:00,84.993,85.0,84.972,84.979,422000004.0
2006-05-25 21:52:00,84.979,84.992,84.966,84.984,173499995.0
2006-05-25 21:53:00,84.97,84.99,84.969,84.99,537500001.0
2006-05-25 21:54:00,84.963,84.99,84.963,84.99,369600001.0
2006-05-25 21:55:00,84.985,84.993,84.966,84.966,242399997.0
2006-05-25 21:56:00,84.974,85.009,84.974,84.997,253699999.0
2006-05-25 21:57:00,85.002,85.016,84.985,84.988,141999996.0
2006-05-25 21:58:00,84.978,84.997,84.958,84.968,150500000.0
2006-05-25 21:59:00,84.957,85.001,84.957,84.96,518299998.0
2006-05-25 22:00:00,84.964,84.993,84.961,84.971,512100002.0
2006-05-25 22:01:00,84.956,84.986,84.954,84.973,704000000.0
2006-05-25 22:02:00,84.961,85.021,84.961,84.987,707699998.0
2006-05-25 22:03:00,84.997,85.019,84.967,84.969,351299999.0
2006-05-25 22:04:00,84.98,84.991,84.958,84.965,633699991.0
2006-05-25 22:05:00,84.965,84.975,84.952,84.954,114700000.0
2006-05-25 22:06:00,84.95,84.97,84.944,84.97,209999999.0
2006-05-25 22:07:00,84.963,84.969,84.94,84.95,228600000.0
2006-05-25 22:08:00,84.95,84.97,84.95,84.965,110499999.0
2006-05-25 22:09:00,84.944,84.962,84.931,84.948,219299999.0
2006-05-25 22:10:00,84.948,84.962,84.928,84.948,197299998.0
2006-05-25 22:11:00,84.942,84.957,84.926,84.932,430599998.0
2006-05-25 22:12:00,84.935,84.998,84.935,84.985,400300001.0
2006-05-25 22:13:00,84.994,85.0,84.956,84.97,331300002.0
2006-05-25 22:14:00,84.964,84.985,84.929,84.944,200200001.0
2006-05-25 22:15:00,84.94,84.974,84.94,84.97,184499999.0
2006-05-25 22:16:00,84.958,84.96,84.916,84.93,572700001.0
2006-05-25 22:17:00,84.949,84.95,84.924,84.924,269699996.0
2006-05-25 22:18:00,84.95,84.985,84.938,84.971,465400000.0
2006-05-25 22:19:00,84.945,84.976,84.936,84.962,380799998.0
2006-05-25 22:20:00,84.944,84.971,84.934,84.948,285499997.0
2006-05-25 22:21:00,84.97,84.991,84.964,84.985,221200000.0
2006-05-25 22:22:00,84.988,84.999,84.962,84.963,347300006.0
2006-05-25 22:23:00,84.991,85.003,84.946,84.973,581300000.0
2006-05-25 22:24:00,84.972,84.984,84.954,84.955,247400000.0
2006-05-25 22:25:00,84.953,84.98,84.953,84.978,242799998.0
2006-05-25 22:26:00,84.977,84.986,84.963,84.967,228600005.0
2006-05-25 22:27:00,84.977,84.988,84.946,84.963,789600002.0
2006-05-25 22:28:00,84.997,85.003,84.956,84.982,254400000.0
2006-05-25 22:29:00,84.968,84.988,84.953,84.968,260499999.0
2006-05-25 22:30:00,84.973,84.991,84.952,84.976,158899999.0
2006-05-25 22:31:00,84.962,84.987,84.934,84.946,521399998.0
2006-05-25 22:32:00,84.932,84.954,84.924,84.942,435099995.0
2006-05-25 22:33:00,84.933,84.963,84.922,84.942,784799999.0
2006-05-25 22:34:00,84.942,84.958,84.91,84.935,420400004.0
2006-05-25 22:35:00,84.932,84.932,84.907,84.907,157000001.0
2006-05-25 22:36:00,84.898,84.946,84.889,84.91,269399995.0
2006-05-25 22:37:00,84.907,84.928,84.881,84.92,140800000.0
2006-05-25 22:38:00,84.913,84.943,84.893,84.943,150500001.0
2006-05-25 22:39:00,84.945,84.945,84.917,84.919,347299998.0
2006-05-25 22:40:00,84.94,84.95,84.914,84.931,222599998.0
2006-05-25 22:41:00,84.936,84.96,84.933,84.955,247700001.0
2006-05-25 22:42:00,84.955,84.965,84.932,84.932,278900001.0
2006-05-25 22:43:00,84.97,84.987,84.935,84.959,268199998.0
2006-05-25 22:44:00,84.932,84.963,84.928,84.956,418600002.0
2006-05-25 22:45:00,84.958,84.969,84.925,84.936,628400002.0
2006-05-25 22:46:00,84.907,84.957,84.874,84.917,244500000.0
2006-05-25 22:47:00,84.873,84.915,84.859,84.915,220799998.0
2006-05-25 22:48:00,84.927,84.96,84.902,84.939,344799999.0
2006-05-25 22:49:00,84.92,84.966,84.914,84.95,266100002.0
2006-05-25 22:50:00,84.911,84.965,84.906,84.94,136299998.0
2006-05-25 22:51:00,84.901,84.969,84.898,84.925,288799998.0
2006-05-25 22:52:00,84.917,84.949,84.909,84.921,151600000.0
2006-05-25 22:53:00,84.911,84.926,84.884,84.92,608199996.0
2006-05-25 22:54:00,84.912,84.938,84.906,84.923,268700002.0
2006-05-25 22:55:00,84.897,84.92,84.891,84.908,320699999.0
2006-05-25 22:56:00,84.885,84.912,84.872,84.908,372200004.0
2006-05-25 22:57:00,84.885,84.92,84.858,84.92,282099994.0
2006-05-25 22:58:00,84.912,84.938,84.887,84.934,243299999.0
2006-05-25 22:59:00,84.899,84.94,84.858,84.9,492400001.0
2006-05-25 23:00:00,84.937,84.956,84.905,84.932,193299999.0
2006-05-25 23:01:00,84.919,84.955,84.892,84.897,223400001.0
2006-05-25 23:02:00,84.88,84.937,84.878,84.926,222999999.0
2006-05-25 23:03:00,84.913,84.961,84.897,84.918,222199997.0
2006-05-25 23:04:00,84.965,84.997,84.939,84.954,219699999.0
2006-05-25 23:05:00,85.016,85.017,84.919,84.919,214800003.0
2006-05-25 23:06:00,84.91,84.964,84.91,84.964,221100001.0
2006-05-25 23:07:00,84.94,84.971,84.922,84.943,183000002.0
2006-05-25 23:08:00,84.95,84.969,84.935,84.935,148700001.0
2006-05-25 23:09:00,84.938,84.965,84.925,84.943,173500000.0
2006-05-25 23:10:00,84.934,84.982,84.924,84.954,314799995.0
2006-05-25 23:11:00,84.953,85.005,84.943,84.989,126000002.0
2006-05-25 23:12:00,84.977,84.996,84.957,84.995,270999997.0
2006-05-25 23:13:00,84.999,85.008,84.97,84.977,106000000.0
2006-05-25 23:14:00,84.992,85.018,84.972,84.985,203699998.0
2006-05-25 23:15:00,84.98,85.013,84.97,84.987,185700002.0
2006-05-25 23:16:00,84.973,85.012,84.956,84.991,189200001.0
2006-05-25 23:17:00,84.99,85.009,84.971,84.989,257899997.0
2006-05-25 23:18:00,84.999,85.009,84.979,84.996,212000000.0
2006-05-25 23:19:00,85.02,85.02,84.994,84.998,220600003.0
2006-05-25 23:20:00,85.007,85.017,84.964,84.964,215600001.0
2006-05-25 23:21:00,84.99,84.993,84.941,84.941,93900001.0
2006-05-25 23:22:00,84.948,84.959,84.919,84.938,147900000.0
2006-05-25 23:23:00,84.964,84.979,84.918,84.943,245400000.0
2006-05-25 23:24:00,84.949,84.976,84.923,84.952,221199998.0
2006-05-25 23:25:00,84.953,84.986,84.946,84.956,185299999.0
2006-05-25 23:26:00,84.945,84.98,84.909,84.909,246400001.0
2006-05-25 23:27:00,84.93,85.01,84.93,85.005,155700000.0
2006-05-25 23:28:00,84.968,84.999,84.955,84.955,228599996.0
2006-05-25 23:29:00,84.979,84.993,84.941,84.946,210100001.0
2006-05-25 23:30:00,85.0,85.004,84.935,84.935,153600002.0
2006-05-25 23:31:00,84.948,84.983,84.946,84.981,226900000.0
2006-05-25 23:32:00,84.972,84.981,84.951,84.968,162300000.0
2006-05-25 23:33:00,84.984,84.986,84.96,84.964,179299999.0
2006-05-25 23:34:00,84.947,84.978,84.935,84.958,171600000.0
2006-05-25 23:35:00,84.954,85.017,84.954,85.011,139699999.0
2006-05-25 23:36:00,84.998,85.056,84.998,85.048,267900001.0
2006-05-25 23:37:00,85.044,85.062,85.012,85.052,179999998.0
2006-05-25 23:38:00,85.036,85.063,85.012,85.023,71100000.0
2006-05-25 23:39:00,85.05,85.057,84.98,85.03,109100001.0
2006-05-25 23:40:00,85.056,85.06,85.03,85.048,346899997.0
2006-05-25 23:41:00,85.058,85.058,84.981,84.989,235000000.0
2006-05-25 23:42:00,84.972,85.021,84.972,84.993,186399999.0
2006-05-25 23:43:00,84.968,85.017,84.968,85.017,124800001.0
2006-05-25 23:44:00,85.015,85.034,84.996,85.026,133700000.0
2006-05-25 23:45:00,85.014,85.039,84.985,84.999,331400000.0
2006-05-25 23:46:00,85.019,85.036,84.989,84.991,174799998.0
2006-05-25 23:47:00,85.019,85.04,84.965,84.969,115600002.0
2006-05-25 23:48:00,84.935,84.94,84.92,84.928,81700002.0
2006-05-25 23:49:00,84.927,84.94,84.905,84.919,148300001.0
2006-05-25 23:50:00,84.93,84.94,84.914,84.921,209200003.0
2006-05-25 23:51:00,84.92,84.938,84.895,84.919,175600001.0
2006-05-25 23:52:00,84.927,84.94,84.909,84.935,128700001.0
2006-05-25 23:53:00,84.917,84.937,84.896,84.937,115199998.0
2006-05-25 23:54:00,84.969,85.021,84.964,84.966,158599999.0
2006-05-25 23:55:00,84.928,84.94,84.916,84.935,222499999.0
2006-05-25 23:56:00,84.92,84.94,84.919,84.94,157000000.0
2006-05-25 23:57:00,84.963,85.004,84.954,84.954,148599997.0
2006-05-25 23:58:00,84.935,84.94,84.916,84.916,130500000.0
2006-05-25 23:59:00,84.937,84.94,84.91,84.91,290500002.0
2006-05-26 00:00:00,84.938,84.94,84.914,84.919,169600001.0
2006-05-26 00:01:00,84.919,84.94,84.912,84.94,190600001.0
2006-05-26 00:02:00,84.927,84.94,84.91,84.933,253200002.0
2006-05-26 00:03:00,84.895,84.895,84.559,84.575,158700001.0
2006-05-26 00:04:00,84.51,84.525,84.487,84.523,205800000.0
2006-05-26 00:05:00,84.52,84.525,84.505,84.505,165900000.0
2006-05-26 00:06:00,84.512,84.525,84.499,84.525,152400001.0
2006-05-26 00:07:00,84.505,84.525,84.496,84.508,176100000.0
2006-05-26 00:08:00,84.497,84.525,84.497,84.52,204799999.0
2006-05-26 00:09:00,84.931,84.952,84.601,84.636,220200000.0
2006-05-26 00:10:00,84.518,84.53,84.493,84.521,128400000.0
2006-05-26 00:11:00,84.512,84.525,84.499,84.518,227899997.0
2006-05-26 00:12:00,84.52,84.525,84.505,84.505,208799998.0
2006-05-26 00:13:00,84.52,84.53,84.502,84.515,290600002.0
2006-05-26 00:14:00,84.513,84.53,84.505,84.518,252699999.0
2006-05-26 00:15:00,84.505,84.525,84.5,84.522,166700000.0
2006-05-26 00:16:00,84.525,84.525,84.505,84.505,150100000.0
2006-05-26 00:17:00,84.639,84.956,84.639,84.899,99899998.0
2006-05-26 00:18:00,84.935,84.955,84.566,84.586,175300000.0
2006-05-26 00:19:00,84.506,84.525,84.506,84.52,231500001.0
2006-05-26 00:20:00,84.517,84.525,84.499,84.505,189700000.0
2006-05-26 00:21:00,84.515,84.525,84.499,84.505,97499999.0
2006-05-26 00:22:00,84.507,84.525,84.504,84.52,166300001.0
2006-05-26 00:23:00,84.52,84.525,84.501,84.513,415400000.0
2006-05-26 00:24:00,84.515,84.52,84.495,84.495,262500000.0
2006-05-26 00:25:00,84.499,84.52,84.497,84.52,112899998.0
2006-05-26 00:26:00,84.52,84.525,84.5,84.503,141999998.0
2006-05-26 00:27:00,84.514,84.528,84.505,84.525,208199999.0
2006-05-26 00:28:00,84.52,84.525,84.497,84.497,204899997.0
2006-05-26 00:29:00,84.517,84.525,84.496,84.512,129199998.0
2006-05-26 00:30:00,84.506,84.525,84.495,84.515,213500005.0
2006-05-26 00:31:00,84.52,84.523,84.5,84.505,199999999.0
2006-05-26 00:32:00,84.52,84.528,84.5,84.503,228199999.0
2006-05-26 00:33:00,84.52,84.53,84.501,84.505,147300003.0
2006-05-26 00:34:00,84.52,84.525,84.499,84.499,216299999.0
2006-05-26 00:35:00,84.5,84.525,84.5,84.52,101699998.0
2006-05-26 00:36:00,84.525,84.525,84.502,84.513,347499996.0
2006-05-26 00:37:00,84.515,84.522,84.495,84.495,234000000.0
2006-05-26 00:38:00,84.52,84.525,84.496,84.499,206300001.0
2006-05-26 00:39:00,84.515,84.52,84.497,84.503,34500000.0
2006-05-26 00:40:00,84.52,84.53,84.497,84.497,161799997.0
2006-05-26 00:41:00,84.513,84.525,84.502,84.522,119000000.0
2006-05-26 00:42:00,84.512,84.53,84.491,84.496,294900002.0
2006-05-26 00:43:00,84.517,84.525,84.481,84.525,142899999.0
2006-05-26 00:44:00,84.517,84.523,84.5,84.5,192499999.0
2006-05-26 00:45:00,84.505,84.525,84.496,84.496,211599999.0
2006-05-26 00:46:00,84.522,84.525,84.504,84.504,161299999.0
2006-05-26 00:47:00,84.517,84.52,84.499,84.503,42100000.0
2006-05-26 00:48:00,84.512,84.525,84.495,84.515,137599999.0
2006-05-26 00:49:00,84.507,84.525,84.5,84.525,130000003.0
2006-05-26 00:50:00,84.53,84.53,84.505,84.505,188200000.0
2006-05-26 00:51:00,84.52,84.525,84.495,84.52,278499999.0
2006-05-26 00:52:00,84.506,84.53,84.506,84.522,68500000.0
2006-05-26 00:53:00,84.52,84.525,84.503,84.514,179300002.0
2006-05-26 00:54:00,84.525,84.525,84.501,84.501,140099997.0
2006-05-26 00:55:00,84.506,84.53,84.504,84.52,229699999.0
2006-05-26 00:56:00,84.505,84.525,84.503,84.518,148200001.0
2006-05-26 00:57:00,84.509,84.525,84.506,84.52,145600001.0
2006-05-26 00:58:00,84.51,84.525,84.503,84.523,124800000.0
2006-05-26 00:59:00,84.525,84.525,84.501,84.505,127200002.0
2006-05-26 01:00:00,84.572,84.987,84.572,84.95,289699999.0
2006-05-26 01:01:00,84.967,84.99,84.954,84.99,135599999.0
2006-05-26 01:02:00,84.98,84.986,84.954,84.956,181400000.0
2006-05-26 01:03:00,84.97,84.973,84.945,84.945,130100002.0
2006-05-26 01:04:00,84.966,84.966,84.929,84.933,138700001.0
2006-05-26 01:05:00,84.935,84.957,84.932,84.941,100600000.0
2006-05-26 01:06:00,84.96,84.966,84.923,84.951,224699996.0
2006-05-26 01:07:00,84.954,84.968,84.939,84.962,53900000.0
2006-05-26 01:08:00,84.959,84.972,84.943,84.955,358199994.0
2006-05-26 01:09:00,84.961,84.987,84.959,84.987,233099999.0
2006-05-26 01:10:00,84.967,84.967,84.922,84.935,260199995.0
2006-05-26 01:11:00,84.864,84.889,84.622,84.839,230999998.0
2006-05-26 01:12:00,84.942,84.955,84.926,84.955,120200000.0
2006-05-26 01:13:00,84.958,84.98,84.946,84.961,183500002.0
2006-05-26 01:14:00,84.939,84.981,84.917,84.949,279900004.0
2006-05-26 01:15:00,84.941,84.981,84.941,84.981,116700002.0
2006-05-26 01:16:00,84.984,84.997,84.969,84.969,214100001.0
2006-05-26 01:17:00,84.969,84.987,84.931,84.945,230100000.0
2006-05-26 01:18:00,84.918,84.956,84.918,84.956,119900004.0
2006-05-26 01:19:00,84.956,84.958,84.933,84.944,195699999.0
2006-05-26 01:20:00,84.935,84.947,84.918,84.924,173299998.0
2006-05-26 01:21:00,84.94,84.948,84.921,84.938,217199999.0
2006-05-26 01:22:00,84.938,84.962,84.93,84.941,173800000.0
2006-05-26 01:23:00,84.954,84.981,84.951,84.97,248499999.0
2006-05-26 01:24:00,84.97,84.984,84.951,84.953,145000002.0
2006-05-26 01:25:00,84.966,84.983,84.96,84.975,281799998.0
2006-05-26 01:26:00,84.978,84.983,84.95,84.969,181300000.0
2006-05-26 01:27:00,84.964,84.978,84.952,84.965,92399998.0
2006-05-26 01:28:00,84.966,84.974,84.932,84.932,198600000.0
2006-05-26 01:29:00,84.934,84.934,84.886,84.886,199400001.0
2006-05-26 01:30:00,84.906,84.976,84.906,84.96,108099998.0
2006-05-26 01:31:00,84.957,85.002,84.957,84.99,378800004.0
2006-05-26 01:32:00,84.997,84.997,84.662,84.874,194800000.0
2006-05-26 01:33:00,84.983,84.993,84.953,84.978,199399999.0
2006-05-26 01:34:00,84.982,84.999,84.955,84.975,159800000.0
2006-05-26 01:35:00,84.985,84.985,84.955,84.956,180800001.0
2006-05-26 01:36:00,84.962,84.975,84.939,84.954,208700002.0
2006-05-26 01:37:00,84.95,84.957,84.928,84.944,160600001.0
2006-05-26 01:38:00,84.953,84.976,84.929,84.956,95800001.0
2006-05-26 01:39:00,84.985,84.987,84.961,84.962,168399999.0
2006-05-26 01:40:00,84.968,84.983,84.947,84.965,299999996.0
2006-05-26 01:41:00,84.964,84.973,84.943,84.955,263200000.0
2006-05-26 01:42:00,84.968,84.983,84.955,84.955,197399999.0
2006-05-26 01:43:00,84.944,84.963,84.932,84.947,175899998.0
2006-05-26 01:44:00,84.926,84.929,84.894,84.898,98599999.0
2006-05-26 01:45:00,84.921,84.925,84.867,84.867,144500001.0
2006-05-26 01:46:00,84.868,84.868,84.817,84.838,261999997.0
2006-05-26 01:47:00,84.863,84.863,84.838,84.838,177299998.0
2006-05-26 01:48:00,84.804,84.834,84.777,84.784,192699999.0
2006-05-26 01:49:00,84.778,84.808,84.761,84.791,197500000.0
2006-05-26 01:50:00,84.813,84.841,84.792,84.824,161499999.0
2006-05-26 01:51:00,84.835,84.835,84.807,84.813,168499999.0
2006-05-26 01:52:00,84.815,84.834,84.797,84.807,259300002.0
2006-05-26 01:53:00,84.784,84.805,84.774,84.782,234099998.0
2006-05-26 01:54:00,84.767,84.794,84.757,84.783,167000001.0
2006-05-26 01:55:00,84.765,84.793,84.76,84.777,257599996.0
2006-05-26 01:56:00,84.769,84.799,84.756,84.764,231399997.0
2006-05-26 01:57:00,84.794,84.798,84.771,84.777,196700001.0
2006-05-26 01:58:00,84.804,84.863,84.796,84.863,109600001.0
2006-05-26 01:59:00,84.855,84.899,84.812,84.819,232600000.0
2006-05-26 02:00:00,84.799,84.827,84.797,84.822,96699999.0
2006-05-26 02:01:00,84.823,84.832,84.805,84.827,285099999.0
2006-05-26 02:02:00,84.82,84.839,84.784,84.801,112199998.0
2006-05-26 02:03:00,84.79,84.816,84.782,84.812,185099999.0
2006-05-26 02:04:00,84.794,84.825,84.784,84.825,158600000.0
2006-05-26 02:05:00,84.808,84.808,84.769,84.783,114000000.0
2006-05-26 02:06:00,84.808,84.81,84.775,84.775,156000000.0
2006-05-26 02:07:00,84.784,84.784,84.741,84.744,308799999.0
2006-05-26 02:08:00,84.75,84.804,84.75,84.795,153700001.0
2006-05-26 02:09:00,84.77,84.821,84.767,84.821,141900000.0
2006-05-26 02:10:00,84.818,84.818,84.799,84.804,138299998.0
2006-05-26 02:11:00,84.793,84.811,84.777,84.794,225700001.0
2006-05-26 02:12:00,84.798,84.809,84.787,84.789,276599998.0
2006-05-26 02:13:00,84.806,84.839,84.806,84.835,126800000.0
2006-05-26 02:14:00,84.835,84.835,84.811,84.811,24800000.0
2006-05-26 02:15:00,84.836,84.86,84.816,84.86,277099998.0
2006-05-26 02:16:00,84.844,84.883,84.842,84.876,158500001.0
2006-05-26 02:17:00,84.869,84.878,84.849,84.853,225800000.0
2006-05-26 02:18:00,84.859,84.887,84.859,84.874,189000001.0
2006-05-26 02:19:00,84.847,84.875,84.84,84.86,206700001.0
2006-05-26 02:20:00,84.86,84.86,84.821,84.827,201700000.0
2006-05-26 02:21:00,84.837,84.85,84.822,84.838,186799999.0
2006-05-26 02:22:00,84.831,84.832,84.811,84.817,161300000.0
2006-05-26 02:23:00,84.834,84.834,84.804,84.809,147700001.0
2006-05-26 02:24:00,84.827,84.851,84.811,84.833,104999999.0
2006-05-26 02:25:00,84.842,84.858,84.822,84.836,194000000.0
2006-05-26 02:26:00,84.857,84.869,84.84,84.84,111500000.0
2006-05-26 02:27:00,84.848,84.863,84.828,84.843,218300000.0
2006-05-26 02:28:00,84.832,84.87,84.83,84.87,209699998.0
2006-05-26 02:29:00,84.858,84.883,84.858,84.875,178699999.0
2006-05-26 02:30:00,84.876,84.887,84.847,84.87,216400001.0
2006-05-26 02:31:00,84.862,84.891,84.849,84.872,147300000.0
2006-05-26 02:32:00,84.892,84.894,84.866,84.869,155900000.0
2006-05-26 02:33:00,84.883,84.9,84.86,84.884,138400001.0
2006-05-26 02:34:00,84.901,84.917,84.883,84.904,144200000.0
2006-05-26 02:35:00,84.91,84.91,84.888,84.888,224399996.0
2006-05-26 02:36:00,84.917,84.925,84.896,84.896,72399999.0
2006-05-26 02:37:00,84.888,84.916,84.879,84.893,216099998.0
2006-05-26 02:38:00,84.882,84.9,84.874,84.892,161500001.0
2006-05-26 02:39:00,84.892,84.927,84.881,84.905,258299998.0
2006-05-26 02:40:00,84.913,84.913,84.886,84.896,135600002.0
2006-05-26 02:41:00,84.908,84.908,84.871,84.884,201599999.0
2006-05-26 02:42:00,84.873,84.89,84.852,84.852,180399997.0
2006-05-26 02:43:00,84.876,84.901,84.843,84.882,245000000.0
2006-05-26 02:44:00,84.907,84.907,84.876,84.876,106499997.0
2006-05-26 02:45:00,84.878,84.907,84.873,84.891,316999997.0
2006-05-26 02:46:00,84.888,84.901,84.868,84.889,160800001.0
2006-05-26 02:47:00,84.863,84.881,84.85,84.875,261999997.0
2006-05-26 02:48:00,84.873,84.878,84.858,84.866,150100002.0
2006-05-26 02:49:00,84.873,84.887,84.861,84.864,235799997.0
2006-05-26 02:50:00,84.869,84.871,84.839,84.858,169400000.0
2006-05-26 02:51:00,84.854,84.872,84.846,84.867,147700002.0
2006-05-26 02:52:00,84.851,84.891,84.847,84.865,263799998.0
2006-05-26 02:53:00,84.861,84.892,84.857,84.887,188200000.0
2006-05-26 02:54:00,84.873,84.893,84.854,84.854,140599999.0
2006-05-26 02:55:00,84.864,84.877,84.84,84.857,119399999.0
2006-05-26 02:56:00,84.883,84.885,84.854,84.861,195800000.0
2006-05-26 02:57:00,84.885,84.891,84.846,84.878,188200002.0
2006-05-26 02:58:00,84.851,84.871,84.842,84.862,167699998.0
2006-05-26 02:59:00,84.868,84.87,84.837,84.853,52000001.0
2006-05-26 03:00:00,84.849,84.885,84.849,84.885,126500000.0
2006-05-26 03:01:00,84.88,84.882,84.857,84.863,202000000.0
2006-05-26 03:02:00,84.877,84.898,84.87,84.885,255700001.0
2006-05-26 03:03:00,84.889,84.901,84.87,84.89,216600003.0
2006-05-26 03:04:00,84.901,84.923,84.899,84.922,89799999.0
2006-05-26 03:05:00,84.914,84.926,84.897,84.901,210599996.0
2006-05-26 03:06:00,84.919,84.924,84.896,84.896,198699997.0
2006-05-26 03:07:00,84.897,84.919,84.893,84.908,148400000.0
2006-05-26 03:08:00,84.895,84.908,84.882,84.902,214299997.0
2006-05-26 03:09:00,84.875,84.893,84.864,84.877,295699997.0
2006-05-26 03:10:00,84.878,84.888,84.865,84.87,339099996.0
2006-05-26 03:11:00,84.885,84.892,84.87,84.876,242100003.0
2006-05-26 03:12:00,84.874,84.887,84.851,84.878,294400002.0
2006-05-26 03:13:00,84.864,84.895,84.864,84.895,183199995.0
2006-05-26 03:14:00,84.896,84.906,84.873,84.888,284999996.0
2006-05-26 03:15:00,84.871,84.892,84.86,84.887,89500000.0
2006-05-26 03:16:00,84.87,84.872,84.848,84.851,159100002.0
2006-05-26 03:17:00,84.846,84.871,84.832,84.845,302899996.0
2006-05-26 03:18:00,84.868,84.923,84.868,84.92,247599999.0
2006-05-26 03:19:00,84.905,84.926,84.884,84.897,149000004.0
2006-05-26 03:20:00,84.907,84.938,84.901,84.913,220900004.0
2006-05-26 03:21:00,84.94,84.96,84.932,84.955,217899999.0
2006-05-26 03:22:00,84.946,84.957,84.916,84.94,204900001.0
2006-05-26 03:23:00,84.959,84.971,84.94,84.958,194499997.0
2006-05-26 03:24:00,84.971,84.977,84.949,84.949,173500000.0
2006-05-26 03:25:00,84.973,84.973,84.952,84.954,253799999.0
2006-05-26 03:26:00,84.968,85.0,84.954,84.954,271400002.0
2006-05-26 03:27:00,84.959,84.981,84.958,84.976,115699999.0
2006-05-26 03:28:00,84.972,84.992,84.967,84.983,164600003.0
2006-05-26 03:29:00,84.995,85.004,84.97,84.985,331999996.0
2006-05-26 03:30:00,85.011,85.034,85.004,85.016,170299998.0
2006-05-26 03:31:00,85.021,85.039,84.994,85.0,133900000.0
2006-05-26 03:32:00,84.985,85.003,84.971,84.999,173500000.0
2006-05-26 03:33:00,84.988,85.02,84.968,84.999,365500003.0
2006-05-26 03:34:00,85.022,85.026,84.985,85.011,154700003.0
2006-05-26 03:35:00,85.015,85.025,84.994,85.005,217200000.0
2006-05-26 03:36:00,85.02,85.037,85.004,85.018,148799999.0
2006-05-26 03:37:00,85.048,85.066,85.021,85.029,260200002.0
2006-05-26 03:38:00,85.032,85.048,85.019,85.035,170300001.0
2006-05-26 03:39:00,85.045,85.08,85.029,85.051,204000000.0
2006-05-26 03:40:00,85.052,85.092,85.051,85.092,341200000.0
2006-05-26 03:41:00,85.091,85.112,85.078,85.086,241199997.0
2006-05-26 03:42:00,85.072,85.09,85.06,85.079,94100000.0
2006-05-26 03:43:00,85.078,85.078,85.023,85.023,229800000.0
2006-05-26 03:44:00,85.073,85.094,85.065,85.085,236499996.0
2006-05-26 03:45:00,85.071,85.084,85.053,85.066,165899997.0
2006-05-26 03:46:00,85.049,85.072,85.042,85.065,252400002.0
2006-05-26 03:47:00,85.069,85.079,85.052,85.073,185600003.0
2006-05-26 03:48:00,85.054,85.067,85.043,85.057,91800000.0
2006-05-26 03:49:00,85.057,85.065,85.03,85.048,131099997.0
2006-05-26 03:50:00,85.02,85.065,85.02,85.065,167199998.0
2006-05-26 03:51:00,85.056,85.056,85.018,85.039,208999999.0
2006-05-26 03:52:00,85.028,85.028,84.988,85.008,152200002.0
2006-05-26 03:53:00,84.986,85.015,84.961,84.993,145899999.0
2006-05-26 03:54:00,84.999,85.023,84.997,85.003,160999997.0
2006-05-26 03:55:00,85.004,85.034,85.004,85.013,166499998.0
2006-05-26 03:56:00,85.013,85.046,85.013,85.028,296399997.0
2006-05-26 03:57:00,85.018,85.021,84.97,84.99,158000001.0
2006-05-26 03:58:00,84.978,84.993,84.962,84.979,210999997.0
2006-05-26 03:59:00,84.985,84.995,84.963,84.979,124899999.0
2006-05-26 04:00:00,84.995,85.004,84.962,84.974,326199998.0
2006-05-26 04:01:00,84.991,84.995,84.975,84.98,119299998.0
2006-05-26 04:02:00,84.991,85.003,84.972,84.972,138000003.0
2006-05-26 04:03:00,84.991,84.998,84.979,84.995,137099998.0
2006-05-26 04:04:00,84.998,85.003,84.966,84.986,155100000.0
2006-05-26 04:05:00,85.017,85.026,85.003,85.024,196500001.0
2006-05-26 04:06:00,85.011,85.034,84.994,85.019,95700002.0
2006-05-26 04:07:00,85.022,85.069,85.009,85.069,191199998.0
2006-05-26 04:08:00,85.081,85.095,85.036,85.036,141499997.0
2006-05-26 04:09:00,85.035,85.055,85.03,85.047,72700000.0
2006-05-26 04:10:00,85.029,85.045,84.993,84.998,155200000.0
2006-05-26 04:11:00,84.985,85.022,84.985,85.018,124200000.0
2006-05-26 04:12:00,85.012,85.031,84.98,84.985,206399999.0
2006-05-26 04:13:00,84.991,85.018,84.98,84.986,258900000.0
2006-05-26 04:14:00,84.996,85.002,84.977,84.985,150299999.0
2006-05-26 04:15:00,84.999,85.015,84.982,84.994,266100000.0
2006-05-26 04:16:00,85.002,85.017,84.98,84.994,287600001.0
2006-05-26 04:17:00,84.972,85.002,84.972,84.995,234099996.0
2006-05-26 04:18:00,84.998,84.998,84.965,84.972,209300001.0
2006-05-26 04:19:00,84.981,85.006,84.981,85.003,210100000.0
2006-05-26 04:20:00,84.983,85.015,84.983,85.015,77300000.0
2006-05-26 04:21:00,84.999,85.013,84.996,85.009,35200000.0
2006-05-26 04:22:00,85.001,85.026,85.001,85.023,109699999.0
2006-05-26 04:23:00,85.014,85.034,85.009,85.031,161999997.0
2006-05-26 04:24:00,85.024,85.032,85.002,85.021,172800001.0
2006-05-26 04:25:00,85.022,85.031,85.009,85.031,155600000.0
2006-05-26 04:26:00,85.018,85.041,85.015,85.041,82500000.0
2006-05-26 04:27:00,85.055,85.055,85.025,85.03,247100002.0
2006-05-26 04:28:00,85.051,85.068,85.04,85.054,99300000.0
2006-05-26 04:29:00,85.028,85.05,85.01,85.027,156799998.0
2006-05-26 04:30:00,85.01,85.03,85.004,85.03,195400000.0
2006-05-26 04:31:00,85.036,85.059,85.034,85.047,232499999.0
2006-05-26 04:32:00,85.047,85.064,85.032,85.049,195699999.0
2006-05-26 04:33:00,85.041,85.06,85.024,85.033,249300001.0
2006-05-26 04:34:00,85.038,85.053,85.026,85.031,184399999.0
2006-05-26 04:35:00,85.025,85.044,85.02,85.021,200900001.0
2006-05-26 04:36:00,85.033,85.045,85.013,85.014,197099999.0
2006-05-26 04:37:00,85.009,85.05,85.009,85.05,146500000.0
2006-05-26 04:38:00,85.067,85.067,85.012,85.012,191700001.0
2006-05-26 04:39:00,85.006,85.029,85.006,85.021,137500001.0
2006-05-26 04:40:00,85.018,85.032,85.006,85.017,156299999.0
2006-05-26 04:41:00,85.033,85.035,85.01,85.017,278200002.0
2006-05-26 04:42:00,85.023,85.037,85.001,85.032,244799995.0
2006-05-26 04:43:00,85.024,85.045,85.023,85.038,134499999.0
2006-05-26 04:44:00,85.04,85.046,85.013,85.032,207600002.0
2006-05-26 04:45:00,85.047,85.058,85.032,85.036,181800000.0
2006-05-26 04:46:00,85.045,85.06,85.034,85.048,235600003.0
2006-05-26 04:47:00,85.039,85.06,85.034,85.06,176999996.0
2006-05-26 04:48:00,85.05,85.072,85.048,85.067,143200000.0
2006-05-26 04:49:00,85.041,85.063,85.038,85.061,106299999.0
2006-05-26 04:50:00,85.038,85.06,85.038,85.041,190800002.0
2006-05-26 04:51:00,85.033,85.051,85.01,85.01,280600001.0
2006-05-26 04:52:00,85.026,85.026,84.995,85.003,165399998.0
2006-05-26 04:53:00,85.013,85.031,85.005,85.016,241100002.0
2006-05-26 04:54:00,85.02,85.043,85.004,85.026,312100003.0
2006-05-26 04:55:00,85.008,85.036,85.005,85.022,208000002.0
2006-05-26 04:56:00,85.009,85.027,85.002,85.015,133099996.0
2006-05-26 04:57:00,85.007,85.014,84.985,84.997,183399997.0
2006-05-26 04:58:00,85.002,85.017,84.979,85.0,189899999.0
2006-05-26 04:59:00,84.998,84.998,84.946,84.946,133799999.0
2006-05-26 05:00:00,84.936,84.957,84.927,84.957,175400000.0
2006-05-26 05:01:00,84.935,84.961,84.935,84.938,184800001.0
2006-05-26 05:02:00,84.954,84.967,84.938,84.955,172999999.0
2006-05-26 05:03:00,84.939,84.968,84.939,84.949,158200000.0
2006-05-26 05:04:00,84.941,84.962,84.941,84.96,168099999.0
2006-05-26 05:05:00,84.962,84.969,84.925,84.939,150200000.0
2006-05-26 05:06:00,84.962,84.971,84.941,84.941,304299996.0
2006-05-26 05:07:00,84.954,84.967,84.932,84.951,270400000.0
2006-05-26 05:08:00,84.952,84.964,84.939,84.94,190599998.0
2006-05-26 05:09:00,84.936,84.963,84.931,84.955,222599999.0
2006-05-26 05:10:00,84.978,85.0,84.965,84.977,210800001.0
2006-05-26 05:11:00,84.987,84.987,84.931,84.931,235800003.0
2006-05-26 05:12:00,84.96,84.983,84.945,84.983,159499999.0
2006-05-26 05:13:00,84.983,85.002,84.971,84.986,142199997.0
2006-05-26 05:14:00,84.998,85.0,84.964,84.97,269200002.0
2006-05-26 05:15:00,84.959,84.983,84.943,84.958,210000000.0
2006-05-26 05:16:00,84.919,84.964,84.919,84.964,246499999.0
2006-05-26 05:17:00,84.961,84.987,84.944,84.987,267799996.0
2006-05-26 05:18:00,84.986,84.989,84.957,84.972,117500000.0
2006-05-26 05:19:00,84.969,84.976,84.941,84.946,190100000.0
2006-05-26 05:20:00,84.974,84.986,84.958,84.958,183499998.0
2006-05-26 05:21:00,84.984,84.995,84.967,84.972,214600001.0
2006-05-26 05:22:00,84.973,84.985,84.949,84.963,179999998.0
2006-05-26 05:23:00,84.963,84.981,84.947,84.954,165499999.0
2006-05-26 05:24:00,84.983,84.984,84.964,84.964,161700002.0
2006-05-26 05:25:00,84.971,84.978,84.953,84.965,181100001.0
2006-05-26 05:26:00,84.955,84.973,84.95,84.973,207299999.0
2006-05-26 05:27:00,84.978,84.979,84.952,84.966,162800000.0
2006-05-26 05:28:00,84.978,84.993,84.958,84.992,271799998.0
2006-05-26 05:29:00,84.991,84.992,84.962,84.971,198299997.0
2006-05-26 05:30:00,84.979,84.99,84.965,84.967,257300001.0
2006-05-26 05:31:00,84.964,85.003,84.964,84.987,275299996.0
2006-05-26 05:32:00,84.97,84.997,84.97,84.986,143899999.0
2006-05-26 05:33:00,84.978,84.998,84.971,84.983,237200007.0
2006-05-26 05:34:00,84.978,84.983,84.959,84.968,226799998.0
2006-05-26 05:35:00,84.961,84.984,84.955,84.984,130500000.0
2006-05-26 05:36:00,84.957,84.98,84.951,84.975,240199999.0
2006-05-26 05:37:00,84.975,84.99,84.953,84.967,294199995.0
2006-05-26 05:38:00,84.982,84.988,84.957,84.975,229800000.0
2006-05-26 05:39:00,84.974,84.978,84.953,84.97,149199999.0
2006-05-26 05:40:00,84.961,84.98,84.954,84.977,202100001.0
2006-05-26 05:41:00,84.965,84.977,84.948,84.965,212800000.0
2006-05-26 05:42:00,84.972,84.981,84.952,84.952,132599996.0
2006-05-26 05:43:00,84.945,84.975,84.945,84.975,155600001.0
2006-05-26 05:44:00,84.971,85.011,84.968,85.011,136500001.0
2006-05-26 05:45:00,85.019,85.079,85.012,85.064,134400001.0
2006-05-26 05:46:00,85.042,85.066,85.042,85.062,206099997.0
2006-05-26 05:47:00,85.046,85.067,85.039,85.05,162700000.0
2006-05-26 05:48:00,85.045,85.045,85.017,85.022,111000000.0
2006-05-26 05:49:00,85.019,85.043,85.01,85.03,190300000.0
2006-05-26 05:50:00,85.026,85.047,85.02,85.037,207900001.0
2006-05-26 05:51:00,85.045,85.061,85.027,85.047,178500001.0
2006-05-26 05:52:00,85.034,85.051,85.02,85.038,185400000.0
2006-05-26 05:53:00,85.017,85.055,85.017,85.046,220599998.0
2006-05-26 05:54:00,85.028,85.06,85.028,85.047,175100000.0
2006-05-26 05:55:00,85.037,85.061,85.032,85.05,139900001.0
2006-05-26 05:56:00,85.057,85.057,85.031,85.031,179799999.0
2006-05-26 05:57:00,85.05,85.059,85.028,85.049,136100000.0
2006-05-26 05:58:00,85.045,85.055,85.035,85.04,258399997.0
2006-05-26 05:59:00,85.036,85.053,85.024,85.042,180699999.0
2006-05-26 06:00:00,85.043,85.059,85.025,85.03,200100002.0
2006-05-26 06:01:00,85.048,85.06,85.037,85.05,132200001.0
2006-05-26 06:02:00,85.021,85.05,85.021,85.045,108700001.0
2006-05-26 06:03:00,85.027,85.073,85.027,85.073,244999998.0
2006-05-26 06:04:00,85.072,85.072,85.026,85.045,249400004.0
2006-05-26 06:05:00,85.033,85.055,85.021,85.055,168299999.0
2006-05-26 06:06:00,85.056,85.073,85.043,85.06,134999997.0
2006-05-26 06:07:00,85.067,85.075,85.047,85.047,165199997.0
2006-05-26 06:08:00,85.056,85.074,85.045,85.058,187099999.0
2006-05-26 06:09:00,85.054,85.085,85.054,85.085,175300000.0
2006-05-26 06:10:00,85.069,85.087,85.056,85.07,260100002.0
2006-05-26 06:11:00,85.067,85.083,85.056,85.08,127999998.0
2006-05-26 06:12:00,85.086,85.093,85.068,85.081,269799996.0
2006-05-26 06:13:00,85.082,85.093,85.055,85.075,112000000.0
2006-05-26 06:14:00,85.098,85.109,85.073,85.073,298799996.0
2006-05-26 06:15:00,85.077,85.093,85.069,85.086,158199999.0
2006-05-26 06:16:00,85.062,85.087,85.055,85.077,167399999.0
2006-05-26 06:17:00,85.059,85.08,85.056,85.08,116700000.0
2006-05-26 06:18:00,85.08,85.088,85.054,85.054,237200000.0
2006-05-26 06:19:00,85.075,85.114,85.075,85.109,132700000.0
2006-05-26 06:20:00,85.074,85.104,85.073,85.083,169400001.0
2006-05-26 06:21:00,85.067,85.105,85.067,85.105,98599999.0
2006-05-26 06:22:00,85.098,85.111,85.074,85.09,299299997.0
2006-05-26 06:23:00,85.075,85.095,85.074,85.087,161899996.0
2006-05-26 06:24:00,85.077,85.098,85.067,85.091,133300000.0
2006-05-26 06:25:00,85.099,85.1,85.081,85.083,205299995.0
2006-05-26 06:26:00,85.075,85.102,85.073,85.088,198899998.0
2006-05-26 06:27:00,85.076,85.099,85.076,85.089,162300000.0
2006-05-26 06:28:00,85.073,85.091,85.06,85.078,190600000.0
2006-05-26 06:29:00,85.087,85.092,85.057,85.09,362900002.0
2006-05-26 06:30:00,85.071,85.092,85.068,85.087,171400001.0
2006-05-26 06:31:00,85.083,85.089,85.06,85.064,189200004.0
2006-05-26 06:32:00,85.066,85.066,85.034,85.043,172500000.0
2006-05-26 06:33:00,85.052,85.059,85.033,85.039,166899999.0
2006-05-26 06:34:00,85.049,85.062,85.031,85.04,78300000.0
2006-05-26 06:35:00,85.052,85.058,85.03,85.045,240499997.0
2006-05-26 06:36:00,85.057,85.06,85.042,85.043,165500001.0
2006-05-26 06:37:00,85.059,85.077,85.043,85.077,190099996.0
2006-05-26 06:38:00,85.062,85.086,85.057,85.086,295900000.0
2006-05-26 06:39:00,85.067,85.084,85.058,85.083,234199999.0
2006-05-26 06:40:00,85.082,85.101,85.067,85.083,214000001.0
2006-05-26 06:41:00,85.087,85.095,85.071,85.077,174399997.0
2006-05-26 06:42:00,85.07,85.078,85.044,85.056,233200001.0
2006-05-26 06:43:00,85.073,85.077,85.054,85.054,197300001.0
2006-05-26 06:44:00,85.065,85.075,85.044,85.044,203099999.0
2006-05-26 06:45:00,85.05,85.068,85.046,85.061,119700001.0
2006-05-26 06:46:00,85.073,85.073,85.05,85.05,220700003.0
2006-05-26 06:47:00,85.046,85.07,85.046,85.065,199099999.0
2006-05-26 06:48:00,85.048,85.092,85.048,85.082,221699997.0
2006-05-26 06:49:00,85.081,85.088,85.065,85.065,161600001.0
2006-05-26 06:50:00,85.058,85.084,85.058,85.083,134299999.0
2006-05-26 06:51:00,85.072,85.085,85.052,85.066,138099999.0
2006-05-26 06:52:00,85.065,85.083,85.055,85.074,182500000.0
2006-05-26 06:53:00,85.072,85.072,85.045,85.051,100500001.0
2006-05-26 06:54:00,85.069,85.069,85.045,85.052,260200001.0
2006-05-26 06:55:00,85.048,85.061,85.034,85.035,155499998.0
2006-05-26 06:56:00,85.046,85.054,85.026,85.039,155800001.0
2006-05-26 06:57:00,85.053,85.062,85.036,85.036,60000000.0
2006-05-26 06:58:00,85.022,85.062,85.022,85.047,239099998.0
2006-05-26 06:59:00,85.052,85.072,85.045,85.053,130200001.0
2006-05-26 07:00:00,85.04,85.058,85.032,85.049,174500000.0
2006-05-26 07:01:00,85.045,85.05,85.022,85.022,122799998.0
2006-05-26 07:02:00,85.038,85.055,85.025,85.038,243299997.0
2006-05-26 07:03:00,85.043,85.043,85.011,85.033,141599998.0
2006-05-26 07:04:00,85.025,85.038,85.013,85.03,110400001.0
2006-05-26 07:05:00,85.01,85.031,84.999,85.017,269300002.0
2006-05-26 07:06:00,85.027,85.034,84.997,85.001,238999996.0
2006-05-26 07:07:00,85.012,85.012,84.966,84.988,160900002.0
2006-05-26 07:08:00,85.012,85.015,84.989,85.002,121699997.0
2006-05-26 07:09:00,84.984,85.017,84.984,85.005,220799995.0
2006-05-26 07:10:00,85.015,85.022,84.99,84.99,237999999.0
2006-05-26 07:11:00,85.02,85.041,85.009,85.018,139500001.0
2006-05-26 07:12:00,85.03,85.031,85.008,85.019,170899998.0
2006-05-26 07:13:00,85.022,85.024,84.999,85.006,160999999.0
2006-05-26 07:14:00,85.021,85.025,84.997,85.013,290700004.0
2006-05-26 07:15:00,84.994,85.034,84.994,85.025,127700000.0
2006-05-26 07:16:00,85.024,85.036,85.004,85.029,290899998.0
2006-05-26 07:17:00,85.02,85.02,84.983,84.987,196599999.0
2006-05-26 07:18:00,84.995,85.009,84.982,84.996,189400003.0
2006-05-26 07:19:00,84.985,84.998,84.966,84.992,283899995.0
2006-05-26 07:20:00,84.992,84.994,84.97,84.977,72399999.0
2006-05-26 07:21:00,84.988,84.996,84.964,84.97,170599997.0
2006-05-26 07:22:00,84.989,85.001,84.971,84.987,137700002.0
2006-05-26 07:23:00,84.988,84.996,84.958,84.958,243000001.0
2006-05-26 07:24:00,84.98,84.991,84.946,84.976,166299996.0
2006-05-26 07:25:00,84.968,85.006,84.968,84.998,294099993.0
2006-05-26 07:26:00,84.997,85.011,84.975,84.981,294200000.0
2006-05-26 07:27:00,84.976,84.998,84.973,84.978,184099999.0
2006-05-26 07:28:00,84.973,84.993,84.969,84.989,171599999.0
2006-05-26 07:29:00,84.985,85.02,84.981,85.02,154600002.0
2006-05-26 07:30:00,85.001,85.019,85.0,85.015,58699999.0
2006-05-26 07:31:00,84.988,85.012,84.987,85.007,153400000.0
2006-05-26 07:32:00,84.985,85.008,84.985,85.003,226999996.0
2006-05-26 07:33:00,85.0,85.001,84.976,84.976,274799996.0
2006-05-26 07:34:00,85.005,85.013,84.991,84.996,183899998.0
2006-05-26 07:35:00,85.01,85.012,84.988,84.992,278000001.0
2006-05-26 07:36:00,85.007,85.007,84.976,84.984,241600000.0
2006-05-26 07:37:00,85.003,85.003,84.973,84.983,233300002.0
2006-05-26 07:38:00,84.976,84.981,84.956,84.963,166999996.0
2006-05-26 07:39:00,84.998,85.001,84.971,84.983,173999999.0
2006-05-26 07:40:00,84.994,85.003,84.974,84.994,204299997.0
2006-05-26 07:41:00,84.993,84.993,84.973,84.973,124000002.0
2006-05-26 07:42:00,84.988,85.005,84.975,84.98,155699998.0
2006-05-26 07:43:00,85.0,85.0,84.974,84.979,177800002.0
2006-05-26 07:44:00,84.984,84.996,84.973,84.995,168999997.0
2006-05-26 07:45:00,84.944,84.966,84.929,84.944,145700000.0
2006-05-26 07:46:00,84.935,84.959,84.91,84.941,150800000.0
2006-05-26 07:47:00,84.945,84.954,84.915,84.939,221100002.0
2006-05-26 07:48:00,84.959,84.996,84.952,84.996,283900000.0
2006-05-26 07:49:00,84.979,84.994,84.958,84.986,243599998.0
2006-05-26 07:50:00,84.999,85.001,84.929,84.929,284199997.0
2006-05-26 07:51:00,84.983,84.983,84.959,84.959,92400001.0
2006-05-26 07:52:00,84.956,84.967,84.925,84.936,140900001.0
2006-05-26 07:53:00,84.952,84.99,84.936,84.99,185300000.0
2006-05-26 07:54:00,84.976,84.994,84.957,84.957,182399999.0
2006-05-26 07:55:00,84.984,84.988,84.966,84.976,201700000.0
2006-05-26 07:56:00,84.976,84.993,84.966,84.993,186499999.0
2006-05-26 07:57:00,84.992,85.006,84.975,84.993,272000000.0
2006-05-26 07:58:00,85.006,85.04,85.006,85.036,120199998.0
2006-05-26 07:59:00,85.038,85.047,85.02,85.041,154999998.0
2006-05-26 08:00:00,85.036,85.046,85.006,85.019,75400000.0
2006-05-26 08:01:00,85.003,85.02,84.992,85.02,126400000.0
2006-05-26 08:02:00,85.023,85.032,84.998,85.001,133099999.0
2006-05-26 08:03:00,84.996,85.013,84.983,84.999,201400001.0
2006-05-26 08:04:00,84.986,85.012,84.979,85.007,241399998.0
2006-05-26 08:05:00,85.007,85.018,84.97,84.97,159800000.0
2006-05-26 08:06:00,84.971,84.992,84.96,84.974,220399999.0
2006-05-26 08:07:00,84.965,84.994,84.961,84.98,221199997.0
2006-05-26 08:08:00,84.967,84.984,84.967,84.968,177500001.0
2006-05-26 08:09:00,84.98,84.984,84.955,84.968,199500000.0
2006-05-26 08:10:00,84.952,84.989,84.948,84.982,148400000.0
2006-05-26 08:11:00,84.959,84.999,84.959,84.985,214800002.0
2006-05-26 08:12:00,84.982,84.982,84.957,84.968,191499998.0
2006-05-26 08:13:00,84.978,84.978,84.955,84.961,289799996.0
2006-05-26 08:14:00,84.97,85.002,84.97,84.984,79700000.0
2006-05-26 08:15:00,84.987,85.012,84.98,85.012,260900000.0
2006-05-26 08:16:00,85.002,85.01,84.981,84.992,222299998.0
2006-05-26 08:17:00,85.006,85.021,84.986,85.003,208399998.0
2006-05-26 08:18:00,85.008,85.025,85.004,85.008,168500001.0
2006-05-26 08:19:00,85.021,85.046,85.021,85.026,159099999.0
2006-05-26 08:20:00,85.036,85.077,85.036,85.077,295199997.0
2006-05-26 08:21:00,85.072,85.083,85.022,85.037,227399996.0
2006-05-26 08:22:00,85.041,85.055,85.024,85.04,92099999.0
2006-05-26 08:23:00,85.03,85.068,85.03,85.068,111900000.0
2006-05-26 08:24:00,85.064,85.064,85.04,85.046,130700000.0
2006-05-26 08:25:00,85.031,85.052,85.007,85.034,211599997.0
2006-05-26 08:26:00,85.019,85.019,84.995,84.998,81599998.0
2006-05-26 08:27:00,85.013,85.065,85.01,85.026,155799998.0
2006-05-26 08:28:00,85.06,85.064,85.028,85.03,205799994.0
2006-05-26 08:29:00,85.029,85.046,85.011,85.032,208700001.0
2006-05-26 08:30:00,85.038,85.058,85.024,85.033,257300002.0
2006-05-26 08:31:00,85.03,85.051,85.026,85.039,201899998.0
2006-05-26 08:32:00,85.028,85.051,85.019,85.036,180900001.0
2006-05-26 08:33:00,85.045,85.051,85.029,85.034,186000000.0
2006-05-26 08:34:00,85.027,85.038,85.006,85.008,155100001.0
2006-05-26 08:35:00,85.032,85.051,85.007,85.051,220400000.0
2006-05-26 08:36:00,85.035,85.071,85.035,85.051,235499996.0
2006-05-26 08:37:00,85.072,85.082,85.049,85.074,234699997.0
2006-05-26 08:38:00,85.061,85.075,85.04,85.06,162099999.0
2006-05-26 08:39:00,85.052,85.052,85.023,85.03,143899996.0
2006-05-26 08:40:00,85.015,85.038,85.001,85.012,221299999.0
2006-05-26 08:41:00,85.013,85.03,84.999,85.005,215900002.0
2006-05-26 08:42:00,85.035,85.052,85.025,85.045,333999996.0
2006-05-26 08:43:00,85.025,85.05,85.022,85.036,190000001.0
2006-05-26 08:44:00,85.025,85.051,85.01,85.02,208999997.0
2006-05-26 08:45:00,85.017,85.021,84.996,85.009,80900000.0
2006-05-26 08:46:00,85.013,85.015,84.977,84.977,116400000.0
2006-05-26 08:47:00,84.976,84.999,84.961,84.967,136600000.0
2006-05-26 08:48:00,84.971,84.986,84.964,84.98,280799997.0
2006-05-26 08:49:00,84.967,84.996,84.958,84.996,250799998.0
2006-05-26 08:50:00,84.988,85.0,84.965,84.983,128200001.0
2006-05-26 08:51:00,84.989,85.014,84.977,84.978,312999999.0
2006-05-26 08:52:00,84.977,85.005,84.977,84.997,203400002.0
2006-05-26 08:53:00,84.983,85.017,84.98,85.017,199499997.0
2006-05-26 08:54:00,85.016,85.032,85.002,85.024,175900001.0
2006-05-26 08:55:00,85.01,85.01,84.989,84.989,77500000.0
2006-05-26 08:56:00,84.993,85.009,84.969,84.979,150800001.0
2006-05-26 08:57:00,84.971,84.976,84.95,84.95,298399997.0
2006-05-26 08:58:00,84.956,84.996,84.956,84.977,218999999.0
2006-05-26 08:59:00,84.965,84.98,84.948,84.965,295000001.0
2006-05-26 09:00:00,84.942,84.984,84.942,84.976,245700000.0
2006-05-26 09:01:00,84.989,85.016,84.984,84.988,196900001.0
2006-05-26 09:02:00,85.017,85.034,85.002,85.003,107900001.0
2006-05-26 09:03:00,85.007,85.007,84.981,84.99,224499997.0
2006-05-26 09:04:00,84.981,85.006,84.967,84.989,291100001.0
2006-05-26 09:05:00,84.978,84.992,84.956,84.975,176999999.0
2006-05-26 09:06:00,84.981,85.005,84.964,84.99,186799999.0
2006-05-26 09:07:00,85.009,85.019,84.986,84.993,93500000.0
2006-05-26 09:08:00,85.01,85.018,84.996,85.015,121599999.0
2006-05-26 09:09:00,85.024,85.045,85.019,85.043,196800001.0
2006-05-26 09:10:00,85.033,85.055,85.016,85.016,218799997.0
2006-05-26 09:11:00,85.006,85.023,84.983,84.999,138800000.0
2006-05-26 09:12:00,85.011,85.032,85.0,85.005,95500000.0
2006-05-26 09:13:00,85.024,85.044,85.009,85.021,259800001.0
2006-05-26 09:14:00,84.991,85.012,84.965,84.981,178299999.0
2006-05-26 09:15:00,84.99,84.997,84.966,84.968,180999999.0
2006-05-26 09:16:00,84.954,84.982,84.944,84.947,191600002.0
2006-05-26 09:17:00,84.956,84.965,84.942,84.95,179900001.0
2006-05-26 09:18:00,84.955,84.963,84.935,84.941,330399997.0
2006-05-26 09:19:00,84.93,84.959,84.926,84.951,140100000.0
2006-05-26 09:20:00,84.958,84.976,84.952,84.975,233400002.0
2006-05-26 09:21:00,84.978,84.978,84.936,84.937,145800001.0
2006-05-26 09:22:00,84.955,84.965,84.929,84.955,168699999.0
2006-05-26 09:23:00,84.955,84.96,84.93,84.939,200399999.0
2006-05-26 09:24:00,84.94,84.957,84.916,84.953,165699999.0
2006-05-26 09:25:00,84.964,84.973,84.952,84.958,196599999.0
2006-05-26 09:26:00,84.973,84.974,84.94,84.94,243200000.0
2006-05-26 09:27:00,84.92,84.94,84.902,84.932,261099994.0
2006-05-26 09:28:00,84.931,84.939,84.907,84.924,227600000.0
2006-05-26 09:29:00,84.933,84.945,84.916,84.92,150900000.0
2006-05-26 09:30:00,84.935,84.94,84.91,84.91,185899998.0
2006-05-26 09:31:00,84.935,84.94,84.917,84.923,246199997.0
2006-05-26 09:32:00,84.909,84.929,84.9,84.929,159300001.0
2006-05-26 09:33:00,84.906,84.934,84.906,84.922,172400001.0
2006-05-26 09:34:00,84.91,84.933,84.893,84.915,107800000.0
2006-05-26 09:35:00,84.93,84.965,84.93,84.965,95700000.0
2006-05-26 09:36:00,84.96,84.963,84.94,84.944,185600001.0
2006-05-26 09:37:00,84.964,84.979,84.949,84.964,129099999.0
2006-05-26 09:38:00,84.957,84.975,84.952,84.972,169500000.0
2006-05-26 09:39:00,84.955,84.974,84.928,84.944,218600001.0
2006-05-26 09:40:00,84.929,84.948,84.908,84.928,131399998.0
2006-05-26 09:41:00,84.93,84.95,84.91,84.92,164699998.0
2006-05-26 09:42:00,84.911,84.93,84.896,84.912,139799998.0
2006-05-26 09:43:00,84.943,84.948,84.923,84.927,151199999.0
2006-05-26 09:44:00,84.971,84.971,84.918,84.955,248700001.0
2006-05-26 09:45:00,84.949,84.962,84.931,84.948,177699998.0
2006-05-26 09:46:00,84.952,84.952,84.924,84.925,239799997.0
2006-05-26 09:47:00,84.92,84.938,84.91,84.933,147700000.0
2006-05-26 09:48:00,84.945,84.948,84.93,84.93,245699998.0
2006-05-26 09:49:00,84.95,84.958,84.93,84.948,262699999.0
2006-05-26 09:50:00,84.931,84.951,84.927,84.939,331499998.0
2006-05-26 09:51:00,84.89,84.947,84.89,84.947,204799998.0
2006-05-26 09:52:00,84.942,84.961,84.934,84.946,119999999.0
2006-05-26 09:53:00,84.934,84.949,84.924,84.949,270699996.0
2006-05-26 09:54:00,84.943,84.963,84.927,84.951,159599999.0
2006-05-26 09:55:00,84.97,85.009,84.96,84.983,190199998.0
2006-05-26 09:56:00,85.018,85.018,84.972,84.996,160500003.0
2006-05-26 09:57:00,85.018,85.018,84.973,84.979,113500000.0
2006-05-26 09:58:00,84.992,85.045,84.982,85.028,306599998.0
2006-05-26 09:59:00,85.051,85.065,85.031,85.034,172900000.0
2006-05-26 10:00:00,85.036,85.07,85.036,85.066,177700002.0
2006-05-26 10:01:00,85.037,85.067,85.032,85.059,201900002.0
2006-05-26 10:02:00,85.039,85.061,85.023,85.034,221499997.0
2006-05-26 10:03:00,85.015,85.051,85.007,85.051,238099998.0
2006-05-26 10:04:00,85.048,85.072,85.048,85.07,122000001.0
2006-05-26 10:05:00,85.059,85.085,85.047,85.07,199400000.0
2006-05-26 10:06:00,85.085,85.109,85.069,85.085,222999996.0
2006-05-26 10:07:00,85.11,85.114,85.082,85.082,276899995.0
2006-05-26 10:08:00,85.094,85.098,85.065,85.065,194700001.0
2006-05-26 10:09:00,85.075,85.097,85.071,85.086,137100000.0
2006-05-26 10:10:00,85.084,85.099,85.06,85.088,180000002.0
2006-05-26 10:11:00,85.068,85.082,85.053,85.07,109200000.0
2006-05-26 10:12:00,85.044,85.067,85.041,85.067,130399999.0
2006-05-26 10:13:00,85.067,85.083,85.05,85.062,68299999.0
2006-05-26 10:14:00,85.073,85.091,85.071,85.077,182299998.0
2006-05-26 10:15:00,85.07,85.093,85.057,85.076,110100000.0
2006-05-26 10:16:00,85.093,85.104,85.069,85.069,181899999.0
2006-05-26 10:17:00,85.072,85.1,85.056,85.077,210300000.0
2006-05-26 10:18:00,85.089,85.097,85.071,85.081,218899999.0
2006-05-26 10:19:00,85.056,85.078,85.048,85.073,139400001.0
2006-05-26 10:20:00,85.075,85.092,85.062,85.081,105300000.0
2006-05-26 10:21:00,85.056,85.095,85.056,85.095,161599998.0
2006-05-26 10:22:00,85.08,85.116,85.08,85.108,263900002.0
2006-05-26 10:23:00,85.114,85.114,85.054,85.054,93800000.0
2006-05-26 10:24:00,85.048,85.072,85.039,85.049,256500000.0
2006-05-26 10:25:00,85.081,85.081,85.046,85.051,98000000.0
2006-05-26 10:26:00,85.052,85.06,85.03,85.03,178500002.0
2006-05-26 10:27:00,85.046,85.06,85.041,85.057,365699996.0
2006-05-26 10:28:00,85.058,85.06,85.033,85.047,127700002.0
2006-05-26 10:29:00,85.069,85.108,85.067,85.083,242099999.0
2006-05-26 10:30:00,85.106,85.106,85.078,85.078,188400002.0
2006-05-26 10:31:00,85.102,85.111,85.074,85.074,263999997.0
2006-05-26 10:32:00,85.077,85.104,85.075,85.103,143600000.0
2006-05-26 10:33:00,85.099,85.099,85.059,85.071,157200001.0
2006-05-26 10:34:00,85.075,85.092,85.061,85.061,144699997.0
2006-05-26 10:35:00,85.075,85.097,85.065,85.088,166600002.0
2006-05-26 10:36:00,85.082,85.082,85.063,85.065,181300000.0
2006-05-26 10:37:00,85.064,85.097,85.064,85.097,87800001.0
2006-05-26 10:38:00,85.094,85.099,85.074,85.074,170600000.0
2006-05-26 10:39:00,85.069,85.094,85.065,85.079,214100001.0
2006-05-26 10:40:00,85.052,85.07,85.047,85.066,111200001.0
2006-05-26 10:41:00,85.073,85.086,85.053,85.053,274000001.0
2006-05-26 10:42:00,85.065,85.069,85.045,85.045,252400000.0
2006-05-26 10:43:00,85.037,85.067,85.037,85.052,215100002.0
2006-05-26 10:44:00,85.052,85.063,85.029,85.063,237199999.0
2006-05-26 10:45:00,85.047,85.065,85.04,85.056,112200000.0
2006-05-26 10:46:00,85.043,85.076,85.043,85.076,99600000.0
2006-05-26 10:47:00,85.061,85.079,85.049,85.068,131499999.0
2006-05-26 10:48:00,85.075,85.075,85.045,85.05,213500000.0
2006-05-26 10:49:00,85.058,85.076,85.047,85.076,235299998.0
2006-05-26 10:50:00,85.067,85.08,85.032,85.054,186199998.0
2006-05-26 10:51:00,85.053,85.078,85.052,85.073,279500001.0
2006-05-26 10:52:00,85.073,85.074,85.045,85.048,216300005.0
2006-05-26 10:53:00,85.05,85.065,85.031,85.05,249299998.0
2006-05-26 10:54:00,85.05,85.051,85.025,85.025,191900000.0
2006-05-26 10:55:00,85.043,85.047,85.016,85.028,268499998.0
2006-05-26 10:56:00,85.035,85.047,85.023,85.032,236300003.0
2006-05-26 10:57:00,85.026,85.033,85.003,85.003,249399997.0
2006-05-26 10:58:00,85.02,85.028,85.003,85.009,225200002.0
2006-05-26 10:59:00,85.008,85.031,85.002,85.019,246300001.0
2006-05-26 11:00:00,85.025,85.033,84.964,85.007,267500001.0
2006-05-26 11:01:00,85.037,85.037,85.004,85.004,143800002.0
2006-05-26 11:02:00,85.01,85.02,84.986,85.006,141300002.0
2006-05-26 11:03:00,84.987,85.011,84.987,85.011,235500001.0
2006-05-26 11:04:00,85.005,85.017,84.992,85.005,173900001.0
2006-05-26 11:05:00,85.017,85.026,85.005,85.007,176200002.0
2006-05-26 11:06:00,85.017,85.037,84.997,85.02,134799998.0
2006-05-26 11:07:00,85.027,85.053,85.018,85.038,238299998.0
2006-05-26 11:08:00,85.042,85.063,85.031,85.042,134500001.0
2006-05-26 11:09:00,85.055,85.055,85.025,85.029,168800000.0
2006-05-26 11:10:00,85.046,85.055,85.031,85.036,244600003.0
2006-05-26 11:11:00,85.057,85.061,85.031,85.031,154900000.0
2006-05-26 11:12:00,85.036,85.046,85.02,85.033,182099999.0
2006-05-26 11:13:00,85.043,85.043,85.009,85.022,228200001.0
2006-05-26 11:14:00,85.013,85.02,84.994,85.009,168400002.0
2006-05-26 11:15:00,84.983,85.0,84.975,84.993,131899998.0
2006-05-26 11:16:00,84.975,84.992,84.97,84.984,128500001.0
2006-05-26 11:17:00,84.976,84.994,84.968,84.99,180699997.0
2006-05-26 11:18:00,84.959,84.99,84.959,84.981,259400000.0
2006-05-26 11:19:00,84.957,84.983,84.954,84.972,174700000.0
2006-05-26 11:20:00,84.973,84.986,84.947,84.971,203400001.0
2006-05-26 11:21:00,84.978,84.99,84.971,84.99,78900000.0
2006-05-26 11:22:00,84.986,84.995,84.968,84.968,194300003.0
2006-05-26 11:23:00,84.962,84.979,84.958,84.965,222699995.0
2006-05-26 11:24:00,84.962,84.98,84.959,84.976,159000001.0
2006-05-26 11:25:00,84.975,84.976,84.951,84.96,168700000.0
2006-05-26 11:26:00,84.973,84.973,84.945,84.952,144800000.0
2006-05-26 11:27:00,84.967,84.975,84.952,84.96,57400000.0
2006-05-26 11:28:00,84.983,84.991,84.959,84.959,173199997.0
2006-05-26 11:29:00,84.97,84.989,84.966,84.977,147600001.0
2006-05-26 11:30:00,84.975,84.988,84.947,84.982,218200002.0
2006-05-26 11:31:00,84.999,85.012,84.987,84.999,235699994.0
2006-05-26 11:32:00,85.004,85.019,84.985,84.992,293000001.0
2006-05-26 11:33:00,85.005,85.017,84.988,85.017,257100000.0
2006-05-26 11:34:00,85.001,85.015,84.985,85.005,192800001.0
2006-05-26 11:35:00,84.999,85.017,84.983,85.002,273799997.0
2006-05-26 11:36:00,85.01,85.015,84.992,85.001,241000005.0
2006-05-26 11:37:00,84.998,85.019,84.998,85.018,156200000.0
2006-05-26 11:38:00,85.013,85.018,84.988,85.006,252800001.0
2006-05-26 11:39:00,84.991,85.017,84.983,85.017,151999998.0
2006-05-26 11:40:00,85.001,85.024,84.976,84.996,248899995.0
2006-05-26 11:41:00,85.003,85.005,84.973,84.98,193200002.0
2006-05-26 11:42:00,84.994,85.008,84.982,84.985,189500001.0
2006-05-26 11:43:00,84.995,85.019,84.995,85.016,170199999.0
2006-05-26 11:44:00,85.017,85.019,84.995,84.995,193400005.0
2006-05-26 11:45:00,85.013,85.024,84.995,85.007,227999995.0
2006-05-26 11:46:00,85.01,85.032,85.0,85.012,249800000.0
2006-05-26 11:47:00,85.033,85.033,85.003,85.003,253999999.0
2006-05-26 11:48:00,85.029,85.029,84.996,85.006,155700001.0
2006-05-26 11:49:00,85.002,85.03,84.997,85.025,307599994.0
2006-05-26 11:50:00,85.018,85.02,84.997,85.0,140100000.0
2006-05-26 11:51:00,84.997,85.009,84.973,84.993,336899999.0
2006-05-26 11:52:00,84.984,84.99,84.949,84.949,219800001.0
2006-05-26 11:53:00,84.964,84.988,84.964,84.984,144900000.0
2006-05-26 11:54:00,84.981,84.981,84.937,84.962,229899995.0
2006-05-26 11:55:00,84.974,84.999,84.967,84.984,190900002.0
2006-05-26 11:56:00,84.988,84.994,84.974,84.977,142899998.0
2006-05-26 11:57:00,84.987,85.002,84.967,84.986,242000001.0
2006-05-26 11:58:00,84.985,84.985,84.965,84.972,225099996.0
2006-05-26 11:59:00,84.958,84.981,84.958,84.968,170800000.0
2006-05-26 12:00:00,84.944,84.982,84.944,84.982,220299999.0
2006-05-26 12:01:00,84.973,84.987,84.96,84.97,71400000.0
2006-05-26 12:02:00,84.994,84.994,84.96,84.966,212999998.0
2006-05-26 12:03:00,84.96,84.972,84.93,84.96,293299998.0
2006-05-26 12:04:00,84.948,84.971,84.946,84.96,174900002.0
2006-05-26 12:05:00,84.943,84.96,84.94,84.954,155000000.0
2006-05-26 12:06:00,84.939,84.96,84.932,84.96,101500000.0
2006-05-26 12:07:00,84.932,84.958,84.896,84.958,291799994.0
2006-05-26 12:08:00,84.953,84.96,84.936,84.944,101800000.0
2006-05-26 12:09:00,84.939,84.955,84.936,84.951,110600002.0
2006-05-26 12:10:00,84.945,84.957,84.93,84.939,140299995.0
2006-05-26 12:11:00,84.951,84.955,84.928,84.934,136100001.0
2006-05-26 12:12:00,84.937,84.956,84.931,84.935,184999998.0
2006-05-26 12:13:00,84.935,84.94,84.911,84.911,129300000.0
2006-05-26 12:14:00,84.918,84.945,84.918,84.94,199500000.0
2006-05-26 12:15:00,84.933,84.955,84.923,84.945,102600000.0
2006-05-26 12:16:00,84.94,84.95,84.921,84.929,113500000.0
2006-05-26 12:17:00,84.944,84.959,84.937,84.955,93100000.0
2006-05-26 12:18:00,84.94,84.964,84.94,84.964,228100000.0
2006-05-26 12:19:00,84.939,84.972,84.939,84.965,171600003.0
2006-05-26 12:20:00,84.949,84.978,84.941,84.978,347799999.0
2006-05-26 12:21:00,84.977,84.987,84.954,84.954,225600001.0
2006-05-26 12:22:00,84.981,84.998,84.975,84.987,120199998.0
2006-05-26 12:23:00,84.987,84.987,84.954,84.973,203500000.0
2006-05-26 12:24:00,84.988,84.988,84.952,84.952,272499999.0
2006-05-26 12:25:00,84.952,84.972,84.946,84.967,296499997.0
2006-05-26 12:26:00,84.964,84.971,84.934,84.934,178100000.0
2006-05-26 12:27:00,84.933,84.955,84.918,84.955,190399998.0
2006-05-26 12:28:00,84.95,84.956,84.912,84.912,231699999.0
2006-05-26 12:29:00,84.935,84.94,84.904,84.924,301900001.0
2006-05-26 12:30:00,84.915,84.941,84.883,84.902,184799999.0
2006-05-26 12:31:00,84.889,84.905,84.859,84.879,97500000.0
2006-05-26 12:32:00,84.885,84.89,84.85,84.85,194699999.0
2006-05-26 12:33:00,84.865,84.869,84.837,84.838,218300000.0
2006-05-26 12:34:00,84.849,84.865,84.834,84.865,150700000.0
2006-05-26 12:35:00,84.875,84.877,84.852,84.856,105600000.0
2006-05-26 12:36:00,84.872,84.875,84.835,84.86,298500002.0
2006-05-26 12:37:00,84.862,84.878,84.854,84.876,237799999.0
2006-05-26 12:38:00,84.886,84.89,84.873,84.873,70500000.0
2006-05-26 12:39:00,84.902,84.902,84.874,84.88,113699998.0
2006-05-26 12:40:00,84.883,84.897,84.869,84.897,227499995.0
2006-05-26 12:41:00,84.881,84.893,84.865,84.877,104300001.0
2006-05-26 12:42:00,84.866,84.902,84.866,84.883,120999999.0
2006-05-26 12:43:00,84.903,84.912,84.874,84.874,244199999.0
2006-05-26 12:44:00,84.872,84.901,84.872,84.875,237800002.0
2006-05-26 12:45:00,84.889,84.906,84.881,84.895,93800001.0
2006-05-26 12:46:00,84.88,84.901,84.859,84.879,185700001.0
2006-05-26 12:47:00,84.891,84.909,84.839,84.903,303899998.0
2006-05-26 12:48:00,84.897,84.919,84.89,84.917,235699999.0
2006-05-26 12:49:00,84.928,84.936,84.908,84.915,347699999.0
2006-05-26 12:50:00,84.915,84.916,84.897,84.903,117700000.0
2006-05-26 12:51:00,84.907,84.921,84.893,84.909,303799998.0
2006-05-26 12:52:00,84.905,84.924,84.897,84.921,200900003.0
2006-05-26 12:53:00,84.89,84.923,84.883,84.905,168400000.0
2006-05-26 12:54:00,84.913,84.917,84.891,84.896,188700000.0
2006-05-26 12:55:00,84.91,84.911,84.891,84.902,182499998.0
2006-05-26 12:56:00,84.885,84.899,84.877,84.884,73900000.0
2006-05-26 12:57:00,84.896,84.903,84.876,84.876,97499998.0
2006-05-26 12:58:00,84.89,84.905,84.879,84.897,151699999.0
2006-05-26 12:59:00,84.899,84.903,84.864,84.878,211200001.0
2006-05-26 13:00:00,84.881,84.9,84.868,84.886,81000000.0
2006-05-26 13:01:00,84.871,84.895,84.862,84.895,145999999.0
2006-05-26 13:02:00,84.877,84.9,84.863,84.883,144400000.0
2006-05-26 13:03:00,84.886,84.893,84.856,84.871,133699998.0
2006-05-26 13:04:00,84.89,84.89,84.866,84.866,92900000.0
2006-05-26 13:05:00,84.871,84.881,84.854,84.854,161300000.0
2006-05-26 13:06:00,84.863,84.877,84.846,84.863,242199999.0
2006-05-26 13:07:00,84.87,84.886,84.853,84.863,137400001.0
2006-05-26 13:08:00,84.869,84.897,84.851,84.882,172499998.0
2006-05-26 13:09:00,84.896,84.919,84.882,84.882,220499998.0
2006-05-26 13:10:00,84.89,84.925,84.89,84.925,169699999.0
2006-05-26 13:11:00,84.919,84.919,84.892,84.897,202199999.0
2006-05-26 13:12:00,84.915,84.924,84.894,84.907,187899999.0
2006-05-26 13:13:00,84.935,84.95,84.922,84.925,142999998.0
2006-05-26 13:14:00,84.928,84.935,84.896,84.905,227499995.0
2006-05-26 13:15:00,84.901,84.922,84.894,84.922,269800000.0
2006-05-26 13:16:00,84.922,84.933,84.905,84.914,216399998.0
2006-05-26 13:17:00,84.92,84.93,84.9,84.916,266400002.0
2006-05-26 13:18:00,84.93,84.933,84.909,84.916,109999999.0
2006-05-26 13:19:00,84.906,84.932,84.896,84.908,223599998.0
2006-05-26 13:20:00,84.898,84.915,84.891,84.908,172099999.0
2006-05-26 13:21:00,84.907,84.925,84.894,84.9,238699999.0
2006-05-26 13:22:00,84.917,84.923,84.902,84.907,162299997.0
2006-05-26 13:23:00,84.914,84.936,84.914,84.93,187499996.0
2006-05-26 13:24:00,84.91,84.926,84.898,84.916,158500001.0
2006-05-26 13:25:00,84.901,84.927,84.901,84.927,106100001.0
2006-05-26 13:26:00,84.918,84.93,84.907,84.93,144299999.0
2006-05-26 13:27:00,84.915,84.927,84.892,84.911,328200005.0
2006-05-26 13:28:00,84.917,84.935,84.903,84.923,169899999.0
2006-05-26 13:29:00,84.925,84.974,84.925,84.966,121199998.0
2006-05-26 13:30:00,84.926,84.945,84.917,84.935,209200002.0
2006-05-26 13:31:00,84.922,84.945,84.917,84.943,306799999.0
2006-05-26 13:32:00,84.956,84.97,84.948,84.954,145299998.0
2006-05-26 13:33:00,84.956,84.96,84.927,84.931,180200001.0
2006-05-26 13:34:00,84.944,84.96,84.933,84.939,292599998.0
2006-05-26 13:35:00,84.937,84.96,84.926,84.96,159399998.0
2006-05-26 13:36:00,84.952,84.952,84.921,84.921,272699996.0
2006-05-26 13:37:00,84.94,84.95,84.919,84.919,363400001.0
2006-05-26 13:38:00,84.933,84.949,84.921,84.937,125800000.0
2006-05-26 13:39:00,84.945,84.956,84.926,84.929,281199998.0
2006-05-26 13:40:00,84.916,84.943,84.909,84.943,279899996.0
2006-05-26 13:41:00,84.94,84.942,84.915,84.92,236199997.0
2006-05-26 13:42:00,84.945,84.952,84.92,84.92,267099999.0
2006-05-26 13:43:00,84.937,84.951,84.911,84.923,174399998.0
2006-05-26 13:44:00,84.945,84.949,84.926,84.933,304699997.0
2006-05-26 13:45:00,84.944,84.946,84.901,84.928,261800001.0
2006-05-26 13:46:00,84.942,84.946,84.918,84.921,281299999.0
2006-05-26 13:47:00,84.933,84.949,84.918,84.918,126800000.0
2006-05-26 13:48:00,84.922,84.935,84.909,84.933,362799993.0
2006-05-26 13:49:00,84.919,84.94,84.912,84.931,303800000.0
2006-05-26 13:50:00,84.921,84.942,84.903,84.924,194499999.0
2006-05-26 13:51:00,84.935,84.947,84.921,84.921,149899998.0
2006-05-26 13:52:00,84.911,84.945,84.91,84.935,267199998.0
2006-05-26 13:53:00,84.938,84.943,84.915,84.934,155400000.0
2006-05-26 13:54:00,84.932,84.945,84.914,84.916,144000000.0
2006-05-26 13:55:00,84.92,84.965,84.92,84.938,277799999.0
2006-05-26 13:56:00,84.933,84.958,84.92,84.931,181900000.0
2006-05-26 13:57:00,84.916,84.975,84.916,84.975,173000003.0
2006-05-26 13:58:00,84.967,84.982,84.942,84.952,133499999.0
2006-05-26 13:59:00,84.943,84.964,84.93,84.964,232599996.0
2006-05-26 14:00:00,84.975,84.982,84.957,84.969,171599999.0
2006-05-26 14:01:00,84.968,84.976,84.945,84.96,162399999.0
2006-05-26 14:02:00,84.958,84.958,84.934,84.934,196900001.0
2006-05-26 14:03:00,84.96,84.971,84.943,84.948,172400000.0
2006-05-26 14:04:00,84.957,84.972,84.944,84.959,271600000.0
2006-05-26 14:05:00,84.953,84.962,84.933,84.943,198600002.0
2006-05-26 14:06:00,84.935,84.955,84.921,84.936,188099999.0
2006-05-26 14:07:00,84.921,84.921,84.86,84.86,296299999.0
2006-05-26 14:08:00,84.844,84.875,84.836,84.875,219200000.0
2006-05-26 14:09:00,84.885,84.891,84.861,84.865,108100001.0
2006-05-26 14:10:00,84.896,84.92,84.891,84.901,110799998.0
2006-05-26 14:11:00,84.929,84.948,84.915,84.927,120500000.0
2006-05-26 14:12:00,84.94,84.968,84.94,84.964,97600000.0
2006-05-26 14:13:00,84.954,84.984,84.954,84.962,284300002.0
2006-05-26 14:14:00,84.956,84.965,84.935,84.935,191700001.0
2006-05-26 14:15:00,84.958,84.993,84.94,84.978,231499998.0
2006-05-26 14:16:00,84.979,85.003,84.969,84.98,246699998.0
2006-05-26 14:17:00,84.986,84.998,84.967,84.98,238399999.0
2006-05-26 14:18:00,84.964,84.99,84.943,84.959,232699996.0
2006-05-26 14:19:00,84.944,84.973,84.928,84.965,154200000.0
2006-05-26 14:20:00,84.965,84.965,84.93,84.93,140699997.0
2006-05-26 14:21:00,84.935,84.937,84.9,84.916,82700000.0
2006-05-26 14:22:00,84.952,84.987,84.941,84.969,155200000.0
2006-05-26 14:23:00,84.99,85.036,84.98,85.013,130900001.0
2006-05-26 14:24:00,85.027,85.047,85.007,85.019,209800000.0
2006-05-26 14:25:00,84.994,85.013,84.982,84.999,101999998.0
2006-05-26 14:26:00,85.004,85.015,84.978,85.011,169899999.0
2006-05-26 14:27:00,85.021,85.039,84.996,84.996,144299998.0
2006-05-26 14:28:00,84.983,85.0,84.969,84.995,188800000.0
2006-05-26 14:29:00,84.989,85.001,84.952,84.974,192699997.0
2006-05-26 14:30:00,84.932,84.959,84.9,84.913,282900000.0
2006-05-26 14:31:00,84.901,85.001,84.897,85.001,85000000.0
2006-05-26 14:32:00,84.979,85.0,84.956,84.983,177400001.0
2006-05-26 14:33:00,84.973,84.991,84.952,84.986,204800000.0
2006-05-26 14:34:00,84.958,84.983,84.936,84.983,228900000.0
2006-05-26 14:35:00,84.993,85.021,84.976,85.002,177100001.0
2006-05-26 14:36:00,84.989,85.014,84.977,84.989,370799997.0
2006-05-26 14:37:00,84.998,85.033,84.982,85.004,287800000.0
2006-05-26 14:38:00,85.005,85.033,85.002,85.003,122200002.0
2006-05-26 14:39:00,85.025,85.04,85.003,85.023,176699997.0
2006-05-26 14:40:00,85.007,85.026,84.981,84.983,183399999.0
2006-05-26 14:41:00,84.965,84.985,84.909,84.982,125600000.0
2006-05-26 14:42:00,84.973,84.983,84.946,84.955,167299999.0
2006-05-26 14:43:00,84.952,85.004,84.94,85.004,267599999.0
2006-05-26 14:44:00,85.004,85.01,84.974,84.997,256100001.0
2006-05-26 14:45:00,84.98,85.008,84.974,85.008,166099999.0
2006-05-26 14:46:00,85.026,85.027,84.994,85.0,79900000.0
2006-05-26 14:47:00,85.03,85.039,84.981,84.981,287899998.0
2006-05-26 14:48:00,84.996,85.02,84.981,84.984,103400000.0
2006-05-26 14:49:00,84.976,85.0,84.96,84.967,156000003.0
2006-05-26 14:50:00,84.962,84.981,84.951,84.981,116000000.0
2006-05-26 14:51:00,84.96,84.976,84.942,84.969,151000002.0
2006-05-26 14:52:00,84.977,84.977,84.948,84.949,242800001.0
2006-05-26 14:53:00,84.938,84.988,84.938,84.969,171399996.0
2006-05-26 14:54:00,84.964,84.993,84.955,84.964,219199999.0
2006-05-26 14:55:00,84.951,85.003,84.951,85.003,123200001.0
2006-05-26 14:56:00,84.988,85.01,84.979,85.01,120800001.0
2006-05-26 14:57:00,85.01,85.01,84.973,84.974,124899998.0
2006-05-26 14:58:00,84.977,84.986,84.96,84.978,248000002.0
2006-05-26 14:59:00,84.958,84.993,84.958,84.988,225399997.0
2006-05-26 15:00:00,84.968,85.006,84.951,84.984,144699998.0
2006-05-26 15:01:00,85.003,85.003,84.948,84.958,277199998.0
2006-05-26 15:02:00,84.965,84.979,84.95,84.979,218499997.0
2006-05-26 15:03:00,84.973,84.994,84.963,84.969,113799999.0
2006-05-26 15:04:00,84.99,84.996,84.975,84.975,114100000.0
2006-05-26 15:05:00,84.995,84.995,84.959,84.976,256299996.0
2006-05-26 15:06:00,84.992,84.992,84.94,84.956,206699997.0
2006-05-26 15:07:00,84.961,84.987,84.926,84.983,136600000.0
2006-05-26 15:08:00,84.983,85.023,84.983,85.0,232300000.0
2006-05-26 15:09:00,85.0,85.0,84.95,84.954,210400000.0
2006-05-26 15:10:00,84.968,85.012,84.968,84.995,222099999.0
2006-05-26 15:11:00,84.997,85.013,84.977,84.995,162100001.0
2006-05-26 15:12:00,84.977,85.002,84.973,84.995,185899999.0
2006-05-26 15:13:00,84.971,84.991,84.949,84.966,154000000.0
2006-05-26 15:14:00,84.993,85.027,84.992,85.001,199400000.0
2006-05-26 15:15:00,84.982,84.996,84.972,84.978,265000004.0
2006-05-26 15:16:00,84.96,84.982,84.949,84.963,189299995.0
2006-05-26 15:17:00,84.943,84.979,84.941,84.972,178900000.0
2006-05-26 15:18:00,84.978,84.978,84.957,84.965,298899996.0
2006-05-26 15:19:00,84.967,84.977,84.942,84.946,229600000.0
2006-05-26 15:20:00,84.932,84.961,84.923,84.961,125100000.0
2006-05-26 15:21:00,84.932,84.958,84.898,84.915,238900001.0
2006-05-26 15:22:00,84.888,84.989,84.888,84.989,101300000.0
2006-05-26 15:23:00,85.019,85.056,85.007,85.009,153099999.0
2006-05-26 15:24:00,85.031,85.033,85.003,85.005,232999998.0
2006-05-26 15:25:00,85.027,85.041,85.012,85.025,167300001.0
2006-05-26 15:26:00,85.0,85.013,84.971,84.971,281500001.0
2006-05-26 15:27:00,84.949,84.976,84.939,84.962,267800004.0
2006-05-26 15:28:00,84.954,84.993,84.954,84.986,129800001.0
2006-05-26 15:29:00,84.989,85.01,84.972,84.999,232099999.0
2006-05-26 15:30:00,85.0,85.027,84.992,85.013,276199995.0
2006-05-26 15:31:00,85.023,85.077,85.022,85.038,181799999.0
2006-05-26 15:32:00,85.004,85.025,85.004,85.025,80399998.0
2006-05-26 15:33:00,85.015,85.03,84.995,85.017,113999999.0
2006-05-26 15:34:00,85.01,85.03,85.01,85.03,207499999.0
2006-05-26 15:35:00,85.025,85.035,85.012,85.021,129600000.0
2006-05-26 15:36:00,85.018,85.03,85.004,85.027,203699999.0
2006-05-26 15:37:00,85.017,85.03,85.005,85.023,105600000.0
2006-05-26 15:38:00,85.028,85.035,85.008,85.014,233499999.0
2006-05-26 15:39:00,85.023,85.03,85.005,85.017,152899998.0
2006-05-26 15:40:00,85.007,85.03,84.942,85.02,224299997.0
2006-05-26 15:41:00,85.02,85.028,85.001,85.001,155099998.0
2006-05-26 15:42:00,85.025,85.03,85.003,85.021,144600000.0
2006-05-26 15:43:00,85.025,85.03,85.006,85.01,294099999.0
2006-05-26 15:44:00,85.01,85.035,85.0,85.018,139200000.0
2006-05-26 15:45:00,85.015,85.03,84.997,85.018,197100001.0
2006-05-26 15:46:00,85.005,85.03,85.005,85.025,182600001.0
2006-05-26 15:47:00,85.025,85.03,85.005,85.018,250900000.0
2006-05-26 15:48:00,85.025,85.03,85.005,85.018,131900000.0
2006-05-26 15:49:00,85.03,85.03,85.009,85.01,248299999.0
2006-05-26 15:50:00,85.018,85.03,85.005,85.025,130900000.0
2006-05-26 15:51:00,85.025,85.025,85.0,85.009,182199999.0
2006-05-26 15:52:00,85.028,85.03,85.003,85.01,229400000.0
2006-05-26 15:53:00,85.025,85.03,85.011,85.012,260799995.0
2006-05-26 15:54:00,85.023,85.03,85.005,85.016,255399996.0
2006-05-26 15:55:00,85.023,85.03,85.008,85.008,296800001.0
2006-05-26 15:56:00,85.025,85.03,85.01,85.019,199300003.0
2006-05-26 15:57:00,85.01,85.025,84.993,85.004,333999997.0
2006-05-26 15:58:00,85.025,85.03,85.006,85.006,141500000.0
2006-05-26 15:59:00,85.002,85.03,85.002,85.025,145100001.0
2006-05-26 16:00:00,85.01,85.035,84.998,85.018,161399999.0
2006-05-26 16:01:00,85.025,85.03,85.004,85.01,176000000.0
2006-05-26 16:02:00,85.017,85.03,85.006,85.023,91700000.0
2006-05-26 16:03:00,85.007,85.025,84.987,85.025,55700000.0
2006-05-26 16:04:00,85.017,85.03,85.0,85.02,211600003.0
2006-05-26 16:05:00,85.008,85.03,85.003,85.028,176400001.0
2006-05-26 16:06:00,85.005,85.025,85.003,85.023,206500002.0
2006-05-26 16:07:00,85.025,85.025,85.003,85.01,125600000.0
2006-05-26 16:08:00,85.03,85.03,85.005,85.005,174500003.0
2006-05-26 16:09:00,85.014,85.03,85.006,85.023,217900003.0
2006-05-26 16:10:00,85.025,85.03,85.01,85.018,104300000.0
2006-05-26 16:11:00,85.003,85.03,84.997,85.025,190500001.0
2006-05-26 16:12:00,85.01,85.025,85.007,85.025,152699999.0
2006-05-26 16:13:00,85.01,85.03,85.01,85.03,112100001.0
2006-05-26 16:14:00,85.01,85.03,84.985,85.004,120600001.0
2006-05-26 16:15:00,85.01,85.025,85.01,85.025,82600001.0
2006-05-26 16:16:00,85.023,85.028,85.006,85.014,124899998.0
2006-05-26 16:17:00,85.025,85.032,84.998,85.02,156200002.0
2006-05-26 16:18:00,85.017,85.03,85.0,85.02,141800000.0
2006-05-26 16:19:00,85.009,85.025,85.004,85.022,71200000.0
2006-05-26 16:20:00,85.01,85.03,85.008,85.027,308599993.0
2006-05-26 16:21:00,85.025,85.03,85.005,85.006,210800000.0
2006-05-26 16:22:00,85.03,85.035,85.01,85.012,179200000.0
2006-05-26 16:23:00,85.018,85.03,85.005,85.023,129900000.0
2006-05-26 16:24:00,85.01,85.03,85.001,85.025,216799999.0
2006-05-26 16:25:00,85.015,85.035,85.001,85.001,200200003.0
2006-05-26 16:26:00,85.03,85.03,85.0,85.011,167799996.0
2006-05-26 16:27:00,85.03,85.035,85.01,85.02,371499999.0
2006-05-26 16:28:00,85.009,85.03,85.001,85.008,152300000.0
2006-05-26 16:29:00,85.025,85.03,85.006,85.01,226100002.0
2006-05-26 16:30:00,85.023,85.03,85.002,85.017,215099997.0
2006-05-26 16:31:00,85.025,85.035,85.01,85.01,143999999.0
2006-05-26 16:32:00,85.018,85.03,85.01,85.025,251499998.0
2006-05-26 16:33:00,85.01,85.03,85.01,85.025,193500000.0
2006-05-26 16:34:00,85.02,85.03,85.0,85.016,158699994.0
2006-05-26 16:35:00,85.025,85.03,85.004,85.009,214400001.0
2006-05-26 16:36:00,85.025,85.035,85.006,85.006,203999999.0
2006-05-26 16:37:00,85.035,85.035,85.004,85.01,150800000.0
2006-05-26 16:38:00,85.025,85.03,85.004,85.017,284400002.0
2006-05-26 16:39:00,85.017,85.03,85.0,85.02,258300002.0
2006-05-26 16:40:00,85.023,85.03,85.003,85.01,230199998.0
2006-05-26 16:41:00,85.025,85.032,85.001,85.02,257500001.0
2006-05-26 16:42:00,85.028,85.03,85.008,85.011,264200007.0
2006-05-26 16:43:00,85.008,85.028,85.002,85.028,127600000.0
2006-05-26 16:44:00,85.025,85.03,85.011,85.015,166800002.0
2006-05-26 16:45:00,85.011,85.03,85.01,85.025,190699998.0
2006-05-26 16:46:00,85.031,85.136,85.031,85.114,160099998.0
2006-05-26 16:47:00,85.158,85.179,85.136,85.145,127200000.0
2006-05-26 16:48:00,85.156,85.166,85.131,85.131,160800000.0
2006-05-26 16:49:00,85.153,85.169,85.141,85.148,251000004.0
2006-05-26 16:50:00,85.174,85.182,85.135,85.143,116099999.0
2006-05-26 16:51:00,85.169,85.172,85.15,85.156,124000000.0
2006-05-26 16:52:00,85.165,85.176,85.149,85.157,253299998.0
2006-05-26 16:53:00,85.161,85.161,85.136,85.143,225700000.0
2006-05-26 16:54:00,85.141,85.195,85.141,85.192,215800000.0
2006-05-26 16:55:00,85.178,85.21,85.167,85.187,196500000.0
2006-05-26 16:56:00,85.185,85.185,85.156,85.168,132100001.0
2006-05-26 16:57:00,85.168,85.169,85.12,85.133,221799999.0
2006-05-26 16:58:00,85.15,85.167,85.132,85.135,180900000.0
2006-05-26 16:59:00,85.145,85.185,85.134,85.151,275400002.0
2006-05-26 17:00:00,85.136,85.158,85.128,85.128,264900002.0
2006-05-26 17:01:00,85.122,85.147,85.115,85.132,228100001.0
2006-05-26 17:02:00,85.137,85.145,85.102,85.102,192800002.0
2006-05-26 17:03:00,85.11,85.145,85.105,85.122,252400001.0
2006-05-26 17:04:00,85.127,85.135,85.1,85.108,218300003.0
2006-05-26 17:05:00,85.129,85.139,85.113,85.121,108000000.0
2006-05-26 17:06:00,85.128,85.154,85.127,85.135,251499999.0
2006-05-26 17:07:00,85.147,85.158,85.13,85.151,206699999.0
2006-05-26 17:08:00,85.145,85.152,85.128,85.132,172499999.0
2006-05-26 17:09:00,85.13,85.143,85.109,85.109,213900000.0
2006-05-26 17:10:00,85.144,85.145,85.121,85.122,262399997.0
2006-05-26 17:11:00,85.14,85.163,85.128,85.145,207999999.0
2006-05-26 17:12:00,85.145,85.196,85.145,85.196,126399999.0
2006-05-26 17:13:00,85.174,85.213,85.166,85.213,194600001.0
2006-05-26 17:14:00,85.227,85.243,85.206,85.221,163099999.0
2006-05-26 17:15:00,85.239,85.292,85.228,85.284,246500003.0
2006-05-26 17:16:00,85.272,85.272,85.235,85.243,128400001.0
2006-05-26 17:17:00,85.245,85.26,85.22,85.242,98500000.0
2006-05-26 17:18:00,85.257,85.261,85.235,85.258,295499996.0
2006-05-26 17:19:00,85.237,85.237,85.198,85.198,162100001.0
2006-05-26 17:20:00,85.214,85.241,85.204,85.211,178999998.0
2006-05-26 17:21:00,85.218,85.229,85.196,85.211,195199996.0
2006-05-26 17:22:00,85.206,85.218,85.196,85.218,127100001.0
2006-05-26 17:23:00,85.175,85.191,85.157,85.178,253200005.0
2006-05-26 17:24:00,85.167,85.186,85.148,85.165,146000002.0
2006-05-26 17:25:00,85.185,85.206,85.17,85.191,239299996.0
2006-05-26 17:26:00,85.204,85.238,85.193,85.213,229000001.0
2006-05-26 17:27:00,85.205,85.224,85.199,85.215,282200001.0
2006-05-26 17:28:00,85.208,85.225,85.19,85.206,194699999.0
2006-05-26 17:29:00,85.213,85.263,85.213,85.263,227099999.0
2006-05-26 17:30:00,85.269,85.28,85.246,85.248,205200000.0
2006-05-26 17:31:00,85.263,85.269,85.226,85.232,68300000.0
2006-05-26 17:32:00,85.249,85.252,85.223,85.236,108100000.0
2006-05-26 17:33:00,85.246,85.255,85.22,85.221,186000001.0
2006-05-26 17:34:00,85.226,85.249,85.226,85.24,109500000.0
2006-05-26 17:35:00,85.214,85.238,85.207,85.238,276900002.0
2006-05-26 17:36:00,85.237,85.239,85.189,85.198,142399997.0
2006-05-26 17:37:00,85.207,85.22,85.2,85.209,222500000.0
2006-05-26 17:38:00,85.216,85.249,85.194,85.229,161399999.0
2006-05-26 17:39:00,85.255,85.255,85.215,85.231,95299999.0
2006-05-26 17:40:00,85.262,85.265,85.241,85.248,147900001.0
2006-05-26 17:41:00,85.256,85.272,85.222,85.246,222899998.0
2006-05-26 17:42:00,85.241,85.275,85.241,85.275,129200000.0
2006-05-26 17:43:00,85.252,85.271,85.235,85.26,125400001.0
2006-05-26 17:44:00,85.248,85.271,85.224,85.265,277000002.0
2006-05-26 17:45:00,85.243,85.281,85.243,85.266,176099998.0
2006-05-26 17:46:00,85.271,85.276,85.254,85.254,123499998.0
2006-05-26 17:47:00,85.24,85.264,85.235,85.26,119000001.0
2006-05-26 17:48:00,85.243,85.279,85.243,85.274,243900001.0
2006-05-26 17:49:00,85.27,85.27,85.235,85.246,99599999.0
2006-05-26 17:50:00,85.265,85.273,85.243,85.251,290399998.0
2006-05-26 17:51:00,85.252,85.252,85.221,85.227,301399998.0
2006-05-26 17:52:00,85.24,85.244,85.211,85.213,174399996.0
2006-05-26 17:53:00,85.214,85.246,85.214,85.235,215600005.0
2006-05-26 17:54:00,85.226,85.246,85.209,85.226,223900000.0
2006-05-26 17:55:00,85.217,85.248,85.214,85.236,238100000.0
2006-05-26 17:56:00,85.225,85.255,85.225,85.255,72300000.0
2006-05-26 17:57:00,85.232,85.265,85.232,85.244,90900000.0
2006-05-26 17:58:00,85.254,85.261,85.23,85.23,190200001.0
2006-05-26 17:59:00,85.24,85.265,85.238,85.262,297199999.0
2006-05-26 18:00:00,85.248,85.27,85.217,85.246,181599998.0
2006-05-26 18:01:00,85.242,85.258,85.231,85.256,1073600003.0
2006-05-26 18:02:00,85.265,85.275,85.242,85.265,1861199998.0
2006-05-26 18:03:00,85.25,85.289,85.247,85.286,2127799991.0
2006-05-26 18:04:00,85.29,85.306,85.266,85.275,1701500001.0
2006-05-26 18:05:00,85.283,85.286,85.255,85.265,1703799996.0
2006-05-26 18:06:00,85.253,85.288,85.253,85.26,1887099986.0
2006-05-26 18:07:00,85.242,85.251,85.213,85.221,1963499997.0
2006-05-26 18:08:00,85.22,85.252,85.208,85.249,1914499997.0
2006-05-26 18:09:00,85.255,85.266,85.235,85.235,1563100000.0
2006-05-26 18:10:00,85.253,85.261,85.238,85.253,1686400001.0
2006-05-26 18:11:00,85.242,85.256,85.218,85.228,931299989.0
2006-05-26 18:12:00,85.212,85.252,85.211,85.251,1001899997.0
2006-05-26 18:13:00,85.232,85.271,85.232,85.256,1590599988.0
2006-05-26 18:14:00,85.254,85.271,85.231,85.261,1682599998.0
2006-05-26 18:15:00,85.261,85.267,85.236,85.249,2001099990.0
2006-05-26 18:16:00,85.249,85.266,85.235,85.26,1858599998.0
2006-05-26 18:17:00,85.262,85.276,85.238,85.254,581800002.0
2006-05-26 18:18:00,85.267,85.289,85.255,85.28,1181000001.0
2006-05-26 18:19:00,85.259,85.289,85.248,85.267,1985999998.0
2006-05-26 18:20:00,85.252,85.252,85.22,85.234,1574299995.0
2006-05-26 18:21:00,85.243,85.258,85.222,85.237,1598699997.0
2006-05-26 18:22:00,85.244,85.258,85.226,85.258,1767399994.0
2006-05-26 18:23:00,85.28,85.33,85.27,85.32,1629299988.0
2006-05-26 18:24:00,85.266,85.268,85.24,85.241,1629299988.0
2006-05-26 18:25:00,85.31,85.31,85.28,85.28,1599800002.0
2006-05-26 18:26:00,85.303,85.312,85.276,85.285,1599800002.0
2006-05-26 18:27:00,85.298,85.318,85.282,85.294,1247699995.0
2006-05-26 18:28:00,85.325,85.344,85.287,85.296,1079199997.0
2006-05-26 18:29:00,85.305,85.322,85.282,85.303,1405000009.0
2006-05-26 18:30:00,85.302,85.312,85.28,85.29,685900002.0
2006-05-26 18:31:00,85.289,85.319,85.283,85.3,1157800006.0
2006-05-26 18:32:00,85.308,85.335,85.29,85.315,1696399994.0
2006-05-26 18:33:00,85.315,85.332,85.3,85.318,2064900009.0
2006-05-26 18:34:00,85.311,85.33,85.296,85.308,1374800000.0
2006-05-26 18:35:00,85.303,85.325,85.289,85.315,1384699998.0
2006-05-26 18:36:00,85.317,85.331,85.296,85.314,1734700000.0
2006-05-26 18:37:00,85.326,85.326,85.292,85.3,1059499996.0
2006-05-26 18:38:00,85.328,85.336,85.302,85.306,571899995.0
2006-05-26 18:39:00,85.313,85.315,85.291,85.302,462500004.0
2006-05-26 18:40:00,85.307,85.315,85.285,85.285,789800000.0
2006-05-26 18:41:00,85.293,85.313,85.276,85.29,686500000.0
2006-05-26 18:42:00,85.312,85.326,85.297,85.304,853100006.0
2006-05-26 18:43:00,85.304,85.324,85.289,85.319,1238999998.0
2006-05-26 18:44:00,85.316,85.336,85.3,85.32,1073599994.0
2006-05-26 18:45:00,85.323,85.327,85.298,85.298,1095399996.0
2006-05-26 18:46:00,85.311,85.33,85.296,85.33,811099995.0
2006-05-26 18:47:00,85.329,85.345,85.32,85.326,475399994.0
2006-05-26 18:48:00,85.336,85.343,85.314,85.325,555900000.0
2006-05-26 18:49:00,85.327,85.347,85.318,85.326,821199994.0
2006-05-26 18:50:00,85.338,85.339,85.304,85.313,916300000.0
2006-05-26 18:51:00,85.343,85.347,85.317,85.334,356200002.0
2006-05-26 18:52:00,85.337,85.354,85.322,85.346,979200002.0
2006-05-26 18:53:00,85.341,85.378,85.337,85.362,823500002.0
2006-05-26 18:54:00,85.351,85.385,85.344,85.368,897399998.0
2006-05-26 18:55:00,85.372,85.382,85.349,85.363,951199993.0
2006-05-26 18:56:00,85.366,85.413,85.366,85.412,716799997.0
2006-05-26 18:57:00,85.407,85.41,85.37,85.375,416500003.0
2006-05-26 18:58:00,85.348,85.403,85.348,85.403,1137799999.0
2006-05-26 18:59:00,85.413,85.465,85.397,85.452,917900005.0
2006-05-26 19:00:00,85.424,85.445,85.389,85.405,700999997.0
2006-05-26 19:01:00,85.389,85.389,85.324,85.334,525700002.0
2006-05-26 19:02:00,85.345,85.362,85.33,85.352,254299998.0
2006-05-26 19:03:00,85.357,85.357,85.32,85.351,720000002.0
2006-05-26 19:04:00,85.355,85.371,85.334,85.352,645499995.0
2006-05-26 19:05:00,85.355,85.369,85.336,85.355,509699993.0
2006-05-26 19:06:00,85.352,85.366,85.331,85.349,535999996.0
2006-05-26 19:07:00,85.343,85.368,85.339,85.362,904500002.0
2006-05-26 19:08:00,85.352,85.365,85.33,85.346,976300004.0
2006-05-26 19:09:00,85.34,85.364,85.324,85.336,697200004.0
2006-05-26 19:10:00,85.352,85.357,85.324,85.324,499199999.0
2006-05-26 19:11:00,85.345,85.348,85.328,85.328,183299999.0
2006-05-26 19:12:00,85.331,85.36,85.323,85.326,315900003.0
2006-05-26 19:13:00,85.334,85.357,85.321,85.321,520800000.0
2006-05-26 19:14:00,85.333,85.334,85.301,85.304,530800001.0
2006-05-26 19:15:00,85.32,85.346,85.306,85.333,698499998.0
2006-05-26 19:16:00,85.345,85.35,85.323,85.33,359199999.0
2006-05-26 19:17:00,85.335,85.365,85.335,85.365,667700006.0
2006-05-26 19:18:00,85.37,85.37,85.339,85.341,523600000.0
2006-05-26 19:19:00,85.352,85.378,85.351,85.378,493299999.0
2006-05-26 19:20:00,85.371,85.395,85.364,85.378,448600003.0
2006-05-26 19:21:00,85.363,85.378,85.338,85.372,186100000.0
2006-05-26 19:22:00,85.359,85.376,85.304,85.374,369799993.0
2006-05-26 19:23:00,85.377,85.386,85.346,85.375,1614799989.0
2006-05-26 19:24:00,85.372,85.378,85.344,85.353,704500006.0
2006-05-26 19:25:00,85.378,85.396,85.36,85.378,891200002.0
2006-05-26 19:26:00,85.382,85.387,85.356,85.361,1267699994.0
2006-05-26 19:27:00,85.364,85.387,85.362,85.383,1029799996.0
2006-05-26 19:28:00,85.382,85.388,85.361,85.364,627500000.0
2006-05-26 19:29:00,85.373,85.382,85.349,85.367,730400002.0
2006-05-26 19:30:00,85.369,85.388,85.349,85.367,889500003.0
2006-05-26 19:31:00,85.341,85.366,85.339,85.363,523599999.0
2006-05-26 19:32:00,85.353,85.367,85.327,85.339,817199994.0
2006-05-26 19:33:00,85.324,85.347,85.318,85.342,768700008.0
2006-05-26 19:34:00,85.335,85.34,85.313,85.32,832600003.0
2006-05-26 19:35:00,85.336,85.336,85.298,85.3,658300000.0
2006-05-26 19:36:00,85.306,85.336,85.303,85.314,423700001.0
2006-05-26 19:37:00,85.325,85.342,85.309,85.325,250900004.0
2006-05-26 19:38:00,85.313,85.349,85.313,85.347,919800002.0
2006-05-26 19:39:00,85.316,85.352,85.316,85.337,813300001.0
2006-05-26 19:40:00,85.318,85.34,85.305,85.33,586500003.0
2006-05-26 19:41:00,85.316,85.337,85.302,85.323,878400006.0
2006-05-26 19:42:00,85.308,85.333,85.304,85.325,602699994.0
2006-05-26 19:43:00,85.333,85.347,85.316,85.316,314999999.0
2006-05-26 19:44:00,85.329,85.329,85.298,85.298,429399996.0
2006-05-26 19:45:00,85.3,85.33,85.3,85.327,402900000.0
2006-05-26 19:46:00,85.298,85.334,85.298,85.325,475399998.0
2006-05-26 19:47:00,85.32,85.336,85.3,85.316,250599998.0
2006-05-26 19:48:00,85.322,85.344,85.303,85.328,882199998.0
2006-05-26 19:49:00,85.336,85.358,85.32,85.34,705299998.0
2006-05-26 19:50:00,85.343,85.364,85.339,85.361,470899998.0
2006-05-26 19:51:00,85.338,85.36,85.336,85.354,306400003.0
2006-05-26 19:52:00,85.338,85.359,85.315,85.354,466499997.0
2006-05-26 19:53:00,85.34,85.355,85.317,85.327,692000005.0
2006-05-26 19:54:00,85.313,85.336,85.309,85.329,837000000.0
2006-05-26 19:55:00,85.335,85.343,85.311,85.32,436499994.0
2006-05-26 19:56:00,85.313,85.34,85.309,85.327,351700000.0
2006-05-26 19:57:00,85.31,85.325,85.284,85.308,368600002.0
2006-05-26 19:58:00,85.291,85.325,85.291,85.311,851399994.0
2006-05-26 19:59:00,85.298,85.331,85.296,85.316,851999997.0
2006-05-26 20:00:00,85.306,85.324,85.298,85.315,271699998.0
2006-05-26 20:01:00,85.311,85.323,85.292,85.304,568100000.0
2006-05-26 20:02:00,85.328,85.328,85.294,85.3,757399995.0
2006-05-26 20:03:00,85.297,85.318,85.289,85.308,384900001.0
2006-05-26 20:04:00,85.286,85.308,85.23,85.307,337400002.0
2006-05-26 20:05:00,85.311,85.331,85.282,85.306,516499997.0
2006-05-26 20:06:00,85.324,85.339,85.307,85.313,950499994.0
2006-05-26 20:07:00,85.316,85.346,85.316,85.34,697299999.0
2006-05-26 20:08:00,85.343,85.35,85.325,85.328,448700003.0
2006-05-26 20:09:00,85.333,85.34,85.307,85.307,586299989.0
2006-05-26 20:10:00,85.306,85.326,85.295,85.303,768000000.0
2006-05-26 20:11:00,85.309,85.326,85.297,85.323,924400001.0
2006-05-26 20:12:00,85.328,85.344,85.311,85.321,1521999989.0
2006-05-26 20:13:00,85.317,85.329,85.3,85.321,654499995.0
2006-05-26 20:14:00,85.325,85.327,85.294,85.314,434099994.0
2006-05-26 20:15:00,85.323,85.326,85.303,85.315,619199998.0
2006-05-26 20:16:00,85.317,85.317,85.275,85.282,655200002.0
2006-05-26 20:17:00,85.312,85.324,85.299,85.303,478599998.0
2006-05-26 20:18:00,85.301,85.33,85.301,85.33,209400000.0
2006-05-26 20:19:00,85.329,85.329,85.301,85.301,327400002.0
2006-05-26 20:20:00,85.302,85.327,85.296,85.327,750200005.0
2006-05-26 20:21:00,85.311,85.335,85.307,85.33,510299998.0
2006-05-26 20:22:00,85.33,85.338,85.305,85.31,924299993.0
2006-05-26 20:23:00,85.327,85.344,85.315,85.323,572399993.0
2006-05-26 20:24:00,85.313,85.341,85.313,85.327,462600004.0
2006-05-26 20:25:00,85.307,85.335,85.304,85.315,783399996.0
2006-05-26 20:26:00,85.306,85.324,85.291,85.31,455899999.0
2006-05-26 20:27:00,85.297,85.314,85.291,85.307,364300003.0
2006-05-26 20:28:00,85.308,85.322,85.287,85.296,966399995.0
2006-05-26 20:29:00,85.296,85.328,85.29,85.325,1683099988.0
2006-05-26 20:30:00,85.323,85.324,85.294,85.296,1316900002.0
2006-05-26 20:31:00,85.305,85.318,85.286,85.308,1127600003.0
2006-05-26 20:32:00,85.31,85.315,85.284,85.286,1134199999.0
2006-05-26 20:33:00,85.307,85.31,85.284,85.294,648899997.0
2006-05-26 20:34:00,85.307,85.307,85.274,85.278,401400000.0
2006-05-26 20:35:00,85.308,85.31,85.283,85.283,433699992.0
2006-05-26 20:36:00,85.288,85.317,85.285,85.317,521400000.0
2006-05-26 20:37:00,85.3,85.315,85.282,85.294,591199998.0
2006-05-26 20:38:00,85.298,85.313,85.287,85.305,1129799991.0
2006-05-26 20:39:00,85.308,85.319,85.289,85.289,495399996.0
2006-05-26 20:40:00,85.308,85.321,85.288,85.292,1291800002.0
2006-05-26 20:41:00,85.301,85.322,85.292,85.305,751299997.0
2006-05-26 20:42:00,85.323,85.33,85.298,85.314,948600000.0
2006-05-26 20:43:00,85.303,85.334,85.303,85.334,868599996.0
2006-05-26 20:44:00,85.335,85.34,85.317,85.317,1002399996.0
2006-05-26 20:45:00,85.342,85.343,85.317,85.33,749799994.0
2006-05-26 20:46:00,85.323,85.339,85.293,85.311,686000002.0
2006-05-26 20:47:00,85.313,85.331,85.305,85.318,956999998.0
2006-05-26 20:48:00,85.316,85.332,85.301,85.302,602400002.0
2006-05-26 20:49:00,85.301,85.33,85.295,85.33,544400002.0
2006-05-26 20:50:00,85.337,85.338,85.297,85.32,1186299986.0
2006-05-26 20:51:00,85.316,85.337,85.303,85.321,396300000.0
2006-05-26 20:52:00,85.333,85.345,85.315,85.32,314899999.0
2006-05-26 20:53:00,85.322,85.35,85.319,85.334,1113600006.0
2006-05-26 20:54:00,85.308,85.348,85.308,85.328,416800001.0
2006-05-26 20:55:00,85.314,85.341,85.311,85.332,1325199999.0
2006-05-26 20:56:00,85.332,85.344,85.314,85.327,615700000.0
2006-05-26 20:57:00,85.34,85.34,85.305,85.307,785699998.0
2006-05-26 20:58:00,85.323,85.341,85.305,85.314,1225799995.0
2006-05-26 20:59:00,85.327,85.348,85.314,85.342,1206299997.0
2006-05-26 21:00:00,85.343,85.352,85.312,85.312,1117599995.0
2006-05-26 21:01:00,85.336,85.354,85.317,85.329,830799998.0
2006-05-26 21:02:00,85.361,85.39,85.351,85.355,521599998.0
2006-05-26 21:03:00,85.366,85.377,85.349,85.349,458800001.0
2006-05-26 21:04:00,85.356,85.365,85.32,85.32,354300002.0
2006-05-26 21:05:00,85.34,85.369,85.311,85.324,960700003.0
2006-05-26 21:06:00,85.337,85.353,85.323,85.33,704999992.0
2006-05-26 21:07:00,85.347,85.36,85.32,85.325,756399998.0
2006-05-26 21:08:00,85.344,85.347,85.313,85.324,842199992.0
2006-05-26 21:09:00,85.347,85.363,85.327,85.333,246700000.0
2006-05-26 21:10:00,85.347,85.355,85.325,85.339,898299988.0
2006-05-26 21:11:00,85.333,85.351,85.314,85.333,567399995.0
2006-05-26 21:12:00,85.322,85.348,85.319,85.329,213400001.0
2006-05-26 21:13:00,85.33,85.35,85.325,85.345,403699998.0
2006-05-26 21:14:00,85.33,85.35,85.325,85.343,657700000.0
2006-05-26 21:15:00,85.319,85.351,85.313,85.34,974099996.0
2006-05-26 21:16:00,85.329,85.367,85.329,85.357,880599992.0
2006-05-26 21:17:00,85.338,85.361,85.324,85.35,1046399993.0
2006-05-26 21:18:00,85.342,85.367,85.323,85.367,642900000.0
2006-05-26 21:19:00,85.363,85.367,85.345,85.349,681299996.0
2006-05-26 21:20:00,85.352,85.368,85.337,85.368,1473400004.0
2006-05-26 21:21:00,85.364,85.365,85.339,85.347,898600002.0
2006-05-26 21:22:00,85.364,85.367,85.336,85.336,965800000.0
2006-05-26 21:23:00,85.342,85.373,85.341,85.365,690699997.0
2006-05-26 21:24:00,85.366,85.377,85.343,85.343,858000000.0
2006-05-26 21:25:00,85.341,85.37,85.337,85.355,1118499990.0
2006-05-26 21:26:00,85.336,85.36,85.334,85.353,494500001.0
2006-05-26 21:27:00,85.357,85.36,85.337,85.34,442799998.0
2006-05-26 21:28:00,85.35,85.357,85.33,85.331,378799997.0
2006-05-26 21:29:00,85.327,85.349,85.323,85.346,678700002.0
2006-05-26 21:30:00,85.35,85.36,85.332,85.332,352599997.0
2006-05-26 21:31:00,85.344,85.358,85.321,85.357,284600002.0
2006-05-26 21:32:00,85.338,85.357,85.326,85.331,427600005.0
2006-05-26 21:33:00,85.353,85.357,85.336,85.338,526300001.0
2006-05-26 21:34:00,85.361,85.361,85.331,85.336,187200000.0
2006-05-26 21:35:00,85.353,85.353,85.332,85.333,339200001.0
2006-05-26 21:36:00,85.327,85.351,85.32,85.332,553199998.0
2006-05-26 21:37:00,85.308,85.33,85.304,85.31,646300003.0
2006-05-26 21:38:00,85.306,85.328,85.304,85.322,176099998.0
2006-05-26 21:39:00,85.323,85.332,85.302,85.33,251200000.0
2006-05-26 21:40:00,85.306,85.339,85.306,85.328,350699997.0
2006-05-26 21:41:00,85.318,85.336,85.305,85.305,394200002.0
2006-05-26 21:42:00,85.318,85.345,85.308,85.33,309399997.0
2006-05-26 21:43:00,85.335,85.35,85.316,85.345,334300001.0
2006-05-26 21:44:00,85.34,85.35,85.319,85.337,970299996.0
2006-05-26 21:45:00,85.348,85.357,85.327,85.33,383600003.0
2006-05-26 21:46:00,85.329,85.345,85.325,85.344,191499996.0
2006-05-26 21:47:00,85.345,85.35,85.328,85.336,411599998.0
2006-05-26 21:48:00,85.35,85.35,85.311,85.327,555299995.0
2006-05-26 21:49:00,85.311,85.34,85.307,85.324,257599999.0
2006-05-26 21:50:00,85.306,85.33,85.306,85.325,118299998.0
2006-05-26 21:51:00,85.323,85.33,85.307,85.31,290899999.0
2006-05-26 21:52:00,85.31,85.33,85.309,85.325,210600002.0
2006-05-26 21:53:00,85.309,85.329,85.304,85.329,673099997.0
2006-05-26 21:54:00,85.302,85.33,85.302,85.328,269799997.0
2006-05-26 21:55:00,85.316,85.342,85.314,85.33,190000001.0
2006-05-26 21:56:00,85.322,85.359,85.322,85.34,157900002.0
2006-05-26 21:57:00,85.322,85.341,85.304,85.32,157800001.0
2006-05-26 21:58:00,85.304,85.33,85.304,85.325,108499999.0
2006-05-26 21:59:00,85.306,85.325,85.299,85.301,537700002.0
2006-05-26 22:00:00,85.305,85.328,85.301,85.319,420300000.0
2006-05-26 22:01:00,85.3,85.334,85.295,85.332,731999995.0
2006-05-26 22:02:00,85.313,85.337,85.307,85.314,738500002.0
2006-05-26 22:03:00,85.316,85.346,85.316,85.34,498700000.0
2006-05-26 22:04:00,85.338,85.342,85.314,85.331,613299997.0
2006-05-26 22:05:00,85.322,85.351,85.322,85.339,176500000.0
2006-05-26 22:06:00,85.335,85.34,85.313,85.328,222900000.0
2006-05-26 22:07:00,85.335,85.34,85.315,85.319,392700003.0
2006-05-26 22:08:00,85.335,85.34,85.32,85.32,127099998.0
2006-05-26 22:09:00,85.335,85.34,85.311,85.311,102000001.0
2006-05-26 22:10:00,85.33,85.348,85.314,85.338,113400000.0
2006-05-26 22:11:00,85.332,85.343,85.314,85.321,374499997.0
2006-05-26 22:12:00,85.321,85.343,85.316,85.343,346500004.0
2006-05-26 22:13:00,85.342,85.352,85.319,85.321,445399994.0
2006-05-26 22:14:00,85.322,85.359,85.322,85.357,193200000.0
2006-05-26 22:15:00,85.346,85.377,85.345,85.377,102500001.0
2006-05-26 22:16:00,85.373,85.393,85.358,85.393,428499996.0
2006-05-26 22:17:00,85.376,85.404,85.376,85.402,208100002.0
2006-05-26 22:18:00,85.386,85.403,85.373,85.393,490200001.0
2006-05-26 22:19:00,85.377,85.41,85.373,85.41,345800001.0
2006-05-26 22:20:00,85.413,85.419,85.39,85.39,197200000.0
2006-05-26 22:21:00,85.391,85.41,85.383,85.404,305900000.0
2006-05-26 22:22:00,85.409,85.42,85.394,85.394,341700000.0
2006-05-26 22:23:00,85.406,85.416,85.392,85.394,427800001.0
2006-05-26 22:24:00,85.389,85.401,85.369,85.369,310900003.0
2006-05-26 22:25:00,85.365,85.406,85.365,85.391,170400000.0
2006-05-26 22:26:00,85.382,85.382,85.357,85.357,82300000.0
2006-05-26 22:27:00,85.361,85.391,85.349,85.379,711900000.0
2006-05-26 22:28:00,85.375,85.38,85.353,85.368,424899996.0
2006-05-26 22:29:00,85.375,85.38,85.352,85.354,228499998.0
2006-05-26 22:30:00,85.357,85.36,85.332,85.34,193800002.0
2006-05-26 22:31:00,85.358,85.36,85.317,85.332,615600000.0
2006-05-26 22:32:00,85.339,85.36,85.33,85.35,295500002.0
2006-05-26 22:33:00,85.337,85.365,85.316,85.353,707000005.0
2006-05-26 22:34:00,85.337,85.36,85.327,85.355,494500005.0
2006-05-26 22:35:00,85.339,85.355,85.333,85.355,202099998.0
2006-05-26 22:36:00,85.353,85.36,85.336,85.34,396500003.0
2006-05-26 22:37:00,85.36,85.36,85.33,85.334,313900003.0
2006-05-26 22:38:00,85.36,85.36,85.326,85.345,205800000.0
2006-05-26 22:39:00,85.355,85.36,85.33,85.33,289999998.0
2006-05-26 22:40:00,85.35,85.36,85.327,85.335,305699997.0
2006-05-26 22:41:00,85.348,85.36,85.328,85.34,343800000.0
2006-05-26 22:42:00,85.355,85.365,85.332,85.332,158299998.0
2006-05-26 22:43:00,85.355,85.36,85.327,85.347,224000000.0
2006-05-26 22:44:00,85.347,85.36,85.324,85.328,500399997.0
2006-05-26 22:45:00,85.33,85.36,85.319,85.355,585099999.0
2006-05-26 22:46:00,85.35,85.36,85.312,85.312,285200002.0
2006-05-26 22:47:00,85.339,85.355,85.324,85.347,245400002.0
2006-05-26 22:48:00,85.355,85.358,85.322,85.322,334599997.0
2006-05-26 22:49:00,85.322,85.36,85.312,85.35,216299999.0
2006-05-26 22:50:00,85.326,85.355,85.316,85.355,305900000.0
2006-05-26 22:51:00,85.329,85.365,85.315,85.35,285399998.0
2006-05-26 22:52:00,85.329,85.36,85.324,85.355,115200001.0
2006-05-26 22:53:00,85.344,85.36,85.305,85.35,526799999.0
2006-05-26 22:54:00,85.353,85.36,85.324,85.33,241400000.0
2006-05-26 22:55:00,85.33,85.36,85.328,85.348,287499998.0
2006-05-26 22:56:00,85.332,85.358,85.323,85.355,207200000.0
2006-05-26 22:57:00,85.355,85.36,85.309,85.335,325399996.0
2006-05-26 22:58:00,85.358,85.36,85.31,85.339,118599999.0
2006-05-26 22:59:00,85.316,85.36,85.265,85.299,521999998.0
2006-05-26 23:00:00,85.33,85.35,85.33,85.35,226900004.0
2006-05-26 23:01:00,85.33,85.33,85.33,85.33,226900004.0
2006-05-26 23:03:00,85.34,85.34,85.34,85.34,226900004.0
2006-05-26 23:06:00,85.32,85.32,85.32,85.32,226900004.0
2006-05-26 23:08:00,85.27,85.27,85.27,85.27,226900004.0
2006-05-26 23:09:00,85.34,85.34,85.34,85.34,226900004.0
2006-05-26 23:11:00,85.29,85.34,85.29,85.34,226900004.0
2006-05-26 23:13:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:14:00,85.36,85.36,85.36,85.36,226900004.0
2006-05-26 23:16:00,85.31,85.31,85.31,85.31,226900004.0
2006-05-26 23:18:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:25:00,85.35,85.35,85.35,85.35,226900004.0
2006-05-26 23:26:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:31:00,85.35,85.35,85.35,85.35,226900004.0
2006-05-26 23:33:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:35:00,85.35,85.35,85.35,85.35,226900004.0
2006-05-26 23:36:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:45:00,85.35,85.35,85.35,85.35,226900004.0
2006-05-26 23:46:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:48:00,85.34,85.34,85.34,85.34,226900004.0
2006-05-26 23:50:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-26 23:53:00,85.35,85.35,85.35,85.35,226900004.0
2006-05-26 23:56:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-28 23:00:00,85.36,85.365,85.333,85.337,226900004.0
2006-05-28 23:01:00,85.33,85.355,85.278,85.355,156300000.0
2006-05-28 23:02:00,85.309,85.334,85.173,85.174,273700000.0
2006-05-28 23:03:00,85.16,85.165,85.132,85.132,222000004.0
2006-05-28 23:04:00,85.16,85.165,85.132,85.144,286399997.0
2006-05-28 23:05:00,85.141,85.162,85.135,85.155,162799996.0
2006-05-28 23:06:00,85.126,85.165,85.126,85.165,207799999.0
2006-05-28 23:07:00,85.165,85.165,85.136,85.145,182399999.0
2006-05-28 23:08:00,85.155,85.165,85.136,85.149,130999998.0
2006-05-28 23:09:00,85.165,85.165,85.129,85.132,143099999.0
2006-05-28 23:10:00,85.165,85.17,85.142,85.142,305900001.0
2006-05-28 23:11:00,85.17,85.17,85.141,85.15,188100002.0
2006-05-28 23:12:00,85.162,85.165,85.145,85.153,121200000.0
2006-05-28 23:13:00,85.16,85.165,85.146,85.146,149099998.0
2006-05-28 23:14:00,85.145,85.165,85.145,85.16,257300001.0
2006-05-28 23:15:00,85.142,85.165,85.136,85.155,185999999.0
2006-05-28 23:16:00,85.16,85.165,85.142,85.146,258700001.0
2006-05-28 23:17:00,85.16,85.165,85.132,85.143,202700000.0
2006-05-28 23:18:00,85.16,85.167,85.145,85.157,249799999.0
2006-05-28 23:19:00,85.17,85.17,85.14,85.148,227699999.0
2006-05-28 23:20:00,85.156,85.17,85.143,85.158,223100002.0
2006-05-28 23:21:00,85.16,85.17,85.142,85.145,141000000.0
2006-05-28 23:22:00,85.165,85.165,85.137,85.145,132399998.0
2006-05-28 23:23:00,85.15,85.165,85.121,85.148,231599998.0
2006-05-28 23:24:00,85.143,85.17,85.134,85.17,55400000.0
2006-05-28 23:25:00,85.143,85.165,85.141,85.162,137899999.0
2006-05-28 23:26:00,85.155,85.165,85.126,85.126,92500001.0
2006-05-28 23:27:00,85.16,85.165,85.144,85.152,160500001.0
2006-05-28 23:28:00,85.162,85.165,85.137,85.148,243600000.0
2006-05-28 23:29:00,85.142,85.165,85.142,85.16,173200000.0
2006-05-28 23:30:00,85.16,85.16,85.131,85.131,214800002.0
2006-05-28 23:31:00,85.16,85.165,85.12,85.16,239099999.0
2006-05-28 23:32:00,85.155,85.165,85.134,85.151,175499996.0
2006-05-28 23:33:00,85.165,85.165,85.137,85.151,234999999.0
2006-05-28 23:34:00,85.16,85.17,85.137,85.137,274100000.0
2006-05-28 23:35:00,85.16,85.165,85.139,85.139,218500000.0
2006-05-28 23:36:00,85.144,85.165,85.135,85.155,256499999.0
2006-05-28 23:37:00,85.167,85.167,85.131,85.152,146000001.0
2006-05-28 23:38:00,85.155,85.17,85.14,85.142,105200000.0
2006-05-28 23:39:00,85.165,85.165,85.086,85.141,112700000.0
2006-05-28 23:40:00,85.142,85.167,85.142,85.165,202500001.0
2006-05-28 23:41:00,85.152,85.165,85.134,85.157,268699997.0
2006-05-28 23:42:00,85.16,85.167,85.144,85.146,272799999.0
2006-05-28 23:43:00,85.13,85.165,85.13,85.165,189200003.0
2006-05-28 23:44:00,85.153,85.165,85.144,85.16,178399999.0
2006-05-28 23:45:00,85.141,85.165,85.14,85.157,238499998.0
2006-05-28 23:46:00,85.145,85.165,85.142,85.146,223200002.0
2006-05-28 23:47:00,85.136,85.165,85.136,85.148,133000002.0
2006-05-28 23:48:00,85.16,85.165,85.146,85.165,95499999.0
2006-05-28 23:49:00,85.152,85.165,85.13,85.145,174799999.0
2006-05-28 23:50:00,85.136,85.165,85.136,85.16,162000002.0
2006-05-28 23:51:00,85.119,85.162,85.119,85.16,166700001.0
2006-05-28 23:52:00,85.165,85.165,85.135,85.143,152200000.0
2006-05-28 23:53:00,85.141,85.162,85.119,85.162,125399997.0
2006-05-28 23:54:00,85.145,85.16,85.145,85.16,126700001.0
2006-05-28 23:55:00,85.165,85.165,85.141,85.144,266700001.0
2006-05-28 23:56:00,85.145,85.165,85.145,85.165,140300000.0
2006-05-28 23:57:00,85.16,85.165,85.146,85.146,106900000.0
2006-05-28 23:58:00,85.144,85.165,85.14,85.157,210599998.0
2006-05-28 23:59:00,85.162,85.165,85.135,85.135,175399999.0
2006-05-29 00:00:00,85.149,85.165,85.141,85.16,224899998.0
2006-05-29 00:01:00,85.144,85.165,85.136,85.165,237600001.0
2006-05-29 00:02:00,85.153,85.165,85.135,85.157,201099999.0
2006-05-29 00:03:00,85.131,85.165,85.131,85.165,216600002.0
2006-05-29 00:04:00,85.151,85.165,85.134,85.162,253300003.0
2006-05-29 00:05:00,85.16,85.165,85.146,85.146,222899998.0
2006-05-29 00:06:00,85.165,85.165,85.139,85.153,105200000.0
2006-05-29 00:07:00,85.142,85.165,85.13,85.165,155999999.0
2006-05-29 00:08:00,85.155,85.165,85.137,85.142,168700000.0
2006-05-29 00:09:00,85.16,85.162,85.133,85.147,155700002.0
2006-05-29 00:10:00,85.14,85.17,85.134,85.17,126900000.0
2006-05-29 00:11:00,85.154,85.165,85.142,85.158,239799999.0
2006-05-29 00:12:00,85.146,85.165,85.145,85.16,125299999.0
2006-05-29 00:13:00,85.15,85.17,85.141,85.165,277700000.0
2006-05-29 00:14:00,85.154,85.17,85.142,85.158,260500003.0
2006-05-29 00:15:00,85.16,85.165,85.141,85.15,165100001.0
2006-05-29 00:16:00,85.153,85.165,85.145,85.16,166200000.0
2006-05-29 00:17:00,85.165,85.165,85.145,85.145,121199999.0
2006-05-29 00:18:00,85.165,85.17,85.141,85.141,233400001.0
2006-05-29 00:19:00,85.146,85.165,85.146,85.16,148799999.0
2006-05-29 00:20:00,85.142,85.165,85.142,85.16,223999996.0
2006-05-29 00:21:00,85.135,85.165,85.135,85.16,115600000.0
2006-05-29 00:22:00,85.16,85.165,85.144,85.147,262999996.0
2006-05-29 00:23:00,85.145,85.165,85.142,85.165,317799994.0
2006-05-29 00:24:00,85.155,85.16,85.135,85.135,190399996.0
2006-05-29 00:25:00,85.157,85.16,85.137,85.143,125099999.0
2006-05-29 00:26:00,85.16,85.165,85.14,85.145,190700004.0
2006-05-29 00:27:00,85.156,85.167,85.144,85.165,208900000.0
2006-05-29 00:28:00,85.143,85.165,85.137,85.155,156700000.0
2006-05-29 00:29:00,85.157,85.165,85.136,85.152,75899999.0
2006-05-29 00:30:00,85.145,85.165,85.135,85.155,143099999.0
2006-05-29 00:31:00,85.145,85.162,85.144,85.16,244900001.0
2006-05-29 00:32:00,85.143,85.167,85.133,85.16,232399998.0
2006-05-29 00:33:00,85.16,85.17,85.138,85.142,213300003.0
2006-05-29 00:34:00,85.16,85.165,85.141,85.157,227099995.0
2006-05-29 00:35:00,85.157,85.165,85.141,85.145,130599999.0
2006-05-29 00:36:00,85.165,85.165,85.141,85.153,246800004.0
2006-05-29 00:37:00,85.155,85.162,85.135,85.135,254400000.0
2006-05-29 00:38:00,85.145,85.165,85.136,85.157,314000000.0
2006-05-29 00:39:00,85.155,85.16,85.137,85.143,8500000.0
2006-05-29 00:40:00,85.16,85.17,85.135,85.135,150200001.0
2006-05-29 00:41:00,85.165,85.165,85.141,85.149,197699999.0
2006-05-29 00:42:00,85.153,85.17,85.133,85.136,329700004.0
2006-05-29 00:43:00,85.137,85.165,85.117,85.149,182499999.0
2006-05-29 00:44:00,85.14,85.162,85.139,85.157,221799998.0
2006-05-29 00:45:00,85.16,85.165,85.138,85.138,148499999.0
2006-05-29 00:46:00,85.141,85.165,85.141,85.163,149899998.0
2006-05-29 00:47:00,85.139,85.16,85.139,85.16,81500000.0
2006-05-29 00:48:00,85.152,85.165,85.134,85.155,192699998.0
2006-05-29 00:49:00,85.162,85.165,85.14,85.152,121099998.0
2006-05-29 00:50:00,85.17,85.17,85.145,85.145,214200002.0
2006-05-29 00:51:00,85.146,85.165,85.133,85.16,182000000.0
2006-05-29 00:52:00,85.16,85.17,85.148,85.149,114600000.0
2006-05-29 00:53:00,85.145,85.165,85.143,85.165,162900000.0
2006-05-29 00:54:00,85.154,85.165,85.141,85.158,106700000.0
2006-05-29 00:55:00,85.16,85.17,85.141,85.147,313200004.0
2006-05-29 00:56:00,85.16,85.165,85.143,85.143,110700001.0
2006-05-29 00:57:00,85.162,85.165,85.146,85.146,94500000.0
2006-05-29 00:58:00,85.152,85.165,85.141,85.153,157800002.0
2006-05-29 00:59:00,85.152,85.165,85.141,85.16,163899999.0
2006-05-29 01:00:00,85.147,85.17,85.136,85.155,298400002.0
2006-05-29 01:01:00,85.16,85.165,85.13,85.153,281600003.0
2006-05-29 01:02:00,85.103,85.103,84.518,84.552,243900000.0
2006-05-29 01:03:00,84.46,84.462,84.434,84.443,203600000.0
2006-05-29 01:04:00,84.453,84.465,84.437,84.46,231000001.0
2006-05-29 01:05:00,84.444,84.465,84.441,84.465,97699998.0
2006-05-29 01:06:00,84.618,85.121,84.584,85.121,204900000.0
2006-05-29 01:07:00,85.125,85.132,85.108,85.109,168599997.0
2006-05-29 01:08:00,85.113,85.113,85.089,85.097,255900001.0
2006-05-29 01:09:00,85.118,85.132,85.107,85.115,217800002.0
2006-05-29 01:10:00,85.117,85.12,85.1,85.108,186499998.0
2006-05-29 01:11:00,85.106,85.126,85.101,85.125,206500002.0
2006-05-29 01:12:00,85.135,85.135,85.11,85.11,83099998.0
2006-05-29 01:13:00,85.12,85.136,85.107,85.11,147999998.0
2006-05-29 01:14:00,85.122,85.143,85.107,85.119,218699999.0
2006-05-29 01:15:00,85.124,85.165,85.124,85.164,210599999.0
2006-05-29 01:16:00,85.156,85.185,85.156,85.185,75800000.0
2006-05-29 01:17:00,85.183,85.197,85.16,85.174,160699997.0
2006-05-29 01:18:00,85.147,85.177,85.137,85.166,143400001.0
2006-05-29 01:19:00,85.159,85.184,85.15,85.184,190700005.0
2006-05-29 01:20:00,85.178,85.19,85.163,85.166,135500000.0
2006-05-29 01:21:00,85.185,85.185,85.155,85.163,206699999.0
2006-05-29 01:22:00,85.184,85.188,85.161,85.164,172799999.0
2006-05-29 01:23:00,85.175,85.183,85.151,85.154,171900002.0
2006-05-29 01:24:00,85.164,85.184,85.155,85.172,188400000.0
2006-05-29 01:25:00,85.175,85.18,85.161,85.161,255700000.0
2006-05-29 01:26:00,85.178,85.18,85.146,85.167,234799995.0
2006-05-29 01:27:00,85.167,85.18,85.16,85.175,64400001.0
2006-05-29 01:28:00,85.174,85.176,85.153,85.157,97300001.0
2006-05-29 01:29:00,85.174,85.174,85.136,85.136,187700001.0
2006-05-29 01:30:00,85.148,85.158,85.125,85.136,191100002.0
2006-05-29 01:31:00,85.141,85.172,85.134,85.161,302100001.0
2006-05-29 01:32:00,85.162,85.163,85.137,85.145,200200001.0
2006-05-29 01:33:00,85.172,85.178,85.148,85.165,169700001.0
2006-05-29 01:34:00,85.135,85.18,85.135,85.177,139399999.0
2006-05-29 01:35:00,85.183,85.187,85.155,85.155,162300000.0
2006-05-29 01:36:00,85.173,85.173,85.151,85.154,195299999.0
2006-05-29 01:37:00,85.157,85.179,85.153,85.179,125099998.0
2006-05-29 01:38:00,85.166,85.192,85.166,85.185,144300000.0
2006-05-29 01:39:00,85.19,85.2,85.178,85.182,63900000.0
2006-05-29 01:40:00,85.183,85.198,85.158,85.175,231300001.0
2006-05-29 01:41:00,85.182,85.182,85.145,85.162,214300004.0
2006-05-29 01:42:00,85.165,85.165,85.136,85.137,127299998.0
2006-05-29 01:43:00,85.162,85.18,85.151,85.165,122000001.0
2006-05-29 01:44:00,85.16,85.174,85.135,85.142,149399999.0
2006-05-29 01:45:00,85.154,85.179,85.153,85.171,212700002.0
2006-05-29 01:46:00,85.168,85.168,85.138,85.138,195799997.0
2006-05-29 01:47:00,85.153,85.165,85.136,85.149,243000000.0
2006-05-29 01:48:00,85.15,85.16,85.131,85.139,116500001.0
2006-05-29 01:49:00,85.129,85.15,85.096,85.108,215500001.0
2006-05-29 01:50:00,85.102,85.132,85.1,85.132,157899999.0
2006-05-29 01:51:00,85.141,85.16,85.137,85.156,138200000.0
2006-05-29 01:52:00,85.157,85.17,85.136,85.153,214700001.0
2006-05-29 01:53:00,85.173,85.173,85.15,85.15,200100000.0
2006-05-29 01:54:00,85.133,85.157,85.11,85.126,133499998.0
2006-05-29 01:55:00,85.123,85.142,85.118,85.127,103100001.0
2006-05-29 01:56:00,85.116,85.133,85.097,85.104,149199999.0
2006-05-29 01:57:00,85.13,85.149,85.121,85.138,245099995.0
2006-05-29 01:58:00,85.108,85.127,85.095,85.095,89799999.0
2006-05-29 01:59:00,85.1,85.12,85.086,85.103,240600000.0
2006-05-29 02:00:00,85.108,85.123,85.095,85.116,156499999.0
2006-05-29 02:01:00,85.1,85.11,85.069,85.093,215599998.0
2006-05-29 02:02:00,85.097,85.115,85.081,85.081,176900002.0
2006-05-29 02:03:00,85.112,85.13,85.076,85.113,164600002.0
2006-05-29 02:04:00,85.135,85.147,85.09,85.109,219000000.0
2006-05-29 02:05:00,85.1,85.14,85.09,85.14,135300000.0
2006-05-29 02:06:00,85.154,85.177,85.145,85.154,131900000.0
2006-05-29 02:07:00,85.173,85.173,85.135,85.135,193200001.0
2006-05-29 02:08:00,85.128,85.148,85.113,85.126,256799997.0
2006-05-29 02:09:00,85.112,85.127,85.104,85.127,147600000.0
2006-05-29 02:10:00,85.11,85.134,85.109,85.128,216200000.0
2006-05-29 02:11:00,85.126,85.126,85.102,85.106,235000002.0
2006-05-29 02:12:00,85.126,85.134,85.105,85.105,277700000.0
2006-05-29 02:13:00,85.102,85.12,85.095,85.107,205700001.0
2006-05-29 02:14:00,85.098,85.112,85.076,85.076,124899999.0
2006-05-29 02:15:00,85.085,85.098,85.058,85.092,199300001.0
2006-05-29 02:16:00,85.08,85.098,85.076,85.093,162099999.0
2006-05-29 02:17:00,85.08,85.094,85.071,85.082,194600003.0
2006-05-29 02:18:00,85.077,85.09,85.048,85.065,183200000.0
2006-05-29 02:19:00,85.056,85.079,85.044,85.063,241599998.0
2006-05-29 02:20:00,85.065,85.07,85.044,85.047,128399999.0
2006-05-29 02:21:00,85.076,85.096,85.061,85.07,166400001.0
2006-05-29 02:22:00,85.095,85.118,85.085,85.098,162899999.0
2006-05-29 02:23:00,85.106,85.122,85.094,85.122,215200000.0
2006-05-29 02:24:00,85.134,85.134,85.094,85.107,227099998.0
2006-05-29 02:25:00,85.098,85.106,85.076,85.076,179199998.0
2006-05-29 02:26:00,85.084,85.091,85.06,85.06,167899999.0
2006-05-29 02:27:00,85.073,85.087,85.056,85.073,216499998.0
2006-05-29 02:28:00,85.059,85.077,85.058,85.069,204999998.0
2006-05-29 02:29:00,85.036,85.055,85.032,85.033,171899999.0
2006-05-29 02:30:00,85.052,85.07,85.03,85.05,157400000.0
2006-05-29 02:31:00,85.057,85.1,85.057,85.07,149899999.0
2006-05-29 02:32:00,85.055,85.078,85.052,85.074,345599997.0
2006-05-29 02:33:00,85.08,85.091,85.065,85.073,106600000.0
2006-05-29 02:34:00,85.069,85.095,85.069,85.092,89399999.0
2006-05-29 02:35:00,85.087,85.096,85.063,85.063,141599998.0
2006-05-29 02:36:00,85.082,85.09,85.066,85.066,143100001.0
2006-05-29 02:37:00,85.063,85.085,85.054,85.071,226399997.0
2006-05-29 02:38:00,85.074,85.076,85.046,85.048,250499997.0
2006-05-29 02:39:00,85.06,85.091,85.042,85.065,274900000.0
2006-05-29 02:40:00,85.076,85.077,85.05,85.063,112100000.0
2006-05-29 02:41:00,85.067,85.082,85.048,85.077,160799999.0
2006-05-29 02:42:00,85.066,85.092,85.066,85.087,308799999.0
2006-05-29 02:43:00,85.09,85.09,85.042,85.067,266700000.0
2006-05-29 02:44:00,85.09,85.09,85.065,85.065,166600001.0
2006-05-29 02:45:00,85.08,85.083,85.053,85.053,278900002.0
2006-05-29 02:46:00,85.084,85.087,85.064,85.064,169699999.0
2006-05-29 02:47:00,85.074,85.075,85.046,85.058,204500003.0
2006-05-29 02:48:00,85.06,85.08,85.06,85.08,77000000.0
2006-05-29 02:49:00,85.06,85.079,85.054,85.073,235300000.0
2006-05-29 02:50:00,85.054,85.079,85.047,85.079,207299999.0
2006-05-29 02:51:00,85.059,85.079,85.055,85.077,123200001.0
2006-05-29 02:52:00,85.052,85.08,85.041,85.06,205899998.0
2006-05-29 02:53:00,85.058,85.073,85.039,85.063,243599998.0
2006-05-29 02:54:00,85.066,85.087,85.051,85.067,135999999.0
2006-05-29 02:55:00,85.087,85.088,85.069,85.069,171400000.0
2006-05-29 02:56:00,85.073,85.095,85.072,85.087,218200001.0
2006-05-29 02:57:00,85.082,85.109,85.075,85.095,212599999.0
2006-05-29 02:58:00,85.071,85.095,85.065,85.085,128500001.0
2006-05-29 02:59:00,85.093,85.132,85.093,85.126,104999999.0
2006-05-29 03:00:00,85.095,85.121,85.095,85.12,158200000.0
2006-05-29 03:01:00,85.108,85.132,85.103,85.117,237800001.0
2006-05-29 03:02:00,85.096,85.122,85.096,85.122,47800000.0
2006-05-29 03:03:00,85.109,85.13,85.101,85.13,222000002.0
2006-05-29 03:04:00,85.121,85.139,85.113,85.134,181300000.0
2006-05-29 03:05:00,85.111,85.129,85.11,85.125,144500000.0
2006-05-29 03:06:00,85.124,85.128,85.097,85.097,268400002.0
2006-05-29 03:07:00,85.114,85.125,85.098,85.101,151500001.0
2006-05-29 03:08:00,85.116,85.116,85.074,85.079,257200003.0
2006-05-29 03:09:00,85.064,85.091,85.059,85.07,237699997.0
2006-05-29 03:10:00,85.061,85.084,85.056,85.068,162399999.0
2006-05-29 03:11:00,85.053,85.073,85.053,85.07,196999999.0
2006-05-29 03:12:00,84.943,85.058,84.699,85.042,201100002.0
2006-05-29 03:13:00,85.045,85.052,85.024,85.037,201800002.0
2006-05-29 03:14:00,85.056,85.056,85.025,85.025,248300002.0
2006-05-29 03:15:00,85.033,85.057,85.027,85.057,210000001.0
2006-05-29 03:16:00,85.038,85.066,85.038,85.062,166899996.0
2006-05-29 03:17:00,85.058,85.071,85.043,85.043,142800000.0
2006-05-29 03:18:00,85.068,85.068,85.041,85.043,213900000.0
2006-05-29 03:19:00,85.051,85.074,85.026,85.039,162300003.0
2006-05-29 03:20:00,85.038,85.055,85.017,85.017,284300001.0
2006-05-29 03:21:00,85.038,85.06,85.032,85.05,163900000.0
2006-05-29 03:22:00,85.051,85.061,85.03,85.045,214499994.0
2006-05-29 03:23:00,85.036,85.056,85.029,85.056,155299998.0
2006-05-29 03:24:00,85.034,85.053,85.02,85.04,189400000.0
2006-05-29 03:25:00,85.043,85.043,85.019,85.019,261499999.0
2006-05-29 03:26:00,85.031,85.044,85.012,85.016,325300000.0
2006-05-29 03:27:00,85.043,85.047,85.022,85.027,220499997.0
2006-05-29 03:28:00,85.031,85.046,85.023,85.041,175200003.0
2006-05-29 03:29:00,85.042,85.042,85.016,85.018,308599997.0
2006-05-29 03:30:00,85.033,85.045,85.017,85.035,191199997.0
2006-05-29 03:31:00,85.02,85.036,85.014,85.032,171200002.0
2006-05-29 03:32:00,85.01,85.037,85.004,85.037,161600000.0
2006-05-29 03:33:00,85.029,85.062,85.01,85.04,295999998.0
2006-05-29 03:34:00,85.028,85.059,85.013,85.059,50299999.0
2006-05-29 03:35:00,85.055,85.064,85.033,85.043,207399998.0
2006-05-29 03:36:00,85.052,85.053,85.03,85.032,184299999.0
2006-05-29 03:37:00,85.052,85.052,85.013,85.033,194900001.0
2006-05-29 03:38:00,85.03,85.05,85.026,85.05,172399999.0
2006-05-29 03:39:00,85.02,85.048,85.02,85.038,203799994.0
2006-05-29 03:40:00,85.026,85.05,85.024,85.048,188900000.0
2006-05-29 03:41:00,85.031,85.056,85.031,85.047,250000000.0
2006-05-29 03:42:00,85.029,85.06,85.023,85.06,124100001.0
2006-05-29 03:43:00,85.067,85.067,85.002,85.002,129000000.0
2006-05-29 03:44:00,85.043,85.058,85.03,85.048,220199995.0
2006-05-29 03:45:00,85.051,85.058,85.035,85.037,267300001.0
2006-05-29 03:46:00,85.056,85.064,85.034,85.045,265600001.0
2006-05-29 03:47:00,85.065,85.065,85.03,85.043,211699998.0
2006-05-29 03:48:00,85.053,85.055,85.033,85.039,189600001.0
2006-05-29 03:49:00,85.053,85.066,85.034,85.053,158500001.0
2006-05-29 03:50:00,85.033,85.07,85.033,85.065,110599998.0
2006-05-29 03:51:00,85.051,85.06,85.017,85.045,218599998.0
2006-05-29 03:52:00,85.053,85.067,85.033,85.044,145800000.0
2006-05-29 03:53:00,85.018,85.068,85.018,85.061,173299997.0
2006-05-29 03:54:00,85.066,85.077,85.043,85.043,144300000.0
2006-05-29 03:55:00,85.04,85.061,85.04,85.06,98100000.0
2006-05-29 03:56:00,85.053,85.06,85.033,85.04,170499997.0
2006-05-29 03:57:00,85.038,85.06,85.035,85.055,162699999.0
2006-05-29 03:58:00,85.029,85.059,85.029,85.059,159000001.0
2006-05-29 03:59:00,85.036,85.055,85.026,85.035,138399999.0
2006-05-29 04:00:00,85.047,85.057,85.014,85.031,245199998.0
2006-05-29 04:01:00,85.037,85.054,85.035,85.054,156800001.0
2006-05-29 04:02:00,85.032,85.06,85.031,85.045,84700001.0
2006-05-29 04:03:00,85.051,85.058,85.039,85.055,142699999.0
2006-05-29 04:04:00,85.059,85.059,85.024,85.041,151099996.0
2006-05-29 04:05:00,85.052,85.069,85.049,85.069,133300000.0
2006-05-29 04:06:00,85.049,85.077,85.037,85.062,184700001.0
2006-05-29 04:07:00,85.077,85.099,85.063,85.096,315800002.0
2006-05-29 04:08:00,85.068,85.089,85.061,85.087,152700001.0
2006-05-29 04:09:00,85.089,85.089,85.058,85.064,214100001.0
2006-05-29 04:10:00,85.084,85.101,85.075,85.078,310700002.0
2006-05-29 04:11:00,85.09,85.102,85.077,85.079,130000000.0
2006-05-29 04:12:00,85.09,85.112,85.089,85.107,235599996.0
2006-05-29 04:13:00,85.103,85.108,85.074,85.087,349700001.0
2006-05-29 04:14:00,85.106,85.106,85.081,85.081,111400000.0
2006-05-29 04:15:00,85.073,85.106,85.073,85.102,168800002.0
2006-05-29 04:16:00,85.095,85.107,85.082,85.1,309200001.0
2006-05-29 04:17:00,85.098,85.104,85.075,85.086,190099996.0
2006-05-29 04:18:00,85.107,85.107,85.066,85.07,156900001.0
2006-05-29 04:19:00,85.094,85.103,85.074,85.074,157399999.0
2006-05-29 04:20:00,85.08,85.088,85.063,85.075,139200000.0
2006-05-29 04:21:00,85.087,85.087,85.071,85.071,48800001.0
2006-05-29 04:22:00,85.067,85.085,85.06,85.082,89299997.0
2006-05-29 04:23:00,85.069,85.09,85.052,85.072,186099999.0
2006-05-29 04:24:00,85.078,85.092,85.057,85.079,124700001.0
2006-05-29 04:25:00,85.088,85.109,85.083,85.104,146299999.0
2006-05-29 04:26:00,85.086,85.098,85.071,85.085,180599998.0
2006-05-29 04:27:00,85.085,85.091,85.064,85.086,212000000.0
2006-05-29 04:28:00,85.082,85.089,85.065,85.077,118500000.0
2006-05-29 04:29:00,85.085,85.092,85.066,85.066,199199999.0
2006-05-29 04:30:00,85.092,85.092,85.071,85.071,239199995.0
2006-05-29 04:31:00,85.09,85.09,85.065,85.069,310500002.0
2006-05-29 04:32:00,85.082,85.096,85.073,85.081,117800000.0
2006-05-29 04:33:00,85.098,85.113,85.084,85.09,232199999.0
2006-05-29 04:34:00,85.107,85.116,85.079,85.1,167000000.0
2006-05-29 04:35:00,85.108,85.121,85.094,85.095,86100000.0
2006-05-29 04:36:00,85.094,85.107,85.08,85.081,122300001.0
2006-05-29 04:37:00,85.085,85.097,85.065,85.077,161900001.0
2006-05-29 04:38:00,85.102,85.102,85.069,85.073,194099995.0
2006-05-29 04:39:00,85.076,85.096,85.072,85.089,127100001.0
2006-05-29 04:40:00,85.085,85.097,85.072,85.081,125400000.0
2006-05-29 04:41:00,85.093,85.095,85.072,85.072,291099996.0
2006-05-29 04:42:00,85.087,85.087,85.051,85.063,197000001.0
2006-05-29 04:43:00,85.066,85.083,85.062,85.075,97099999.0
2006-05-29 04:44:00,85.071,85.09,85.063,85.083,152900002.0
2006-05-29 04:45:00,85.075,85.085,85.061,85.07,302900000.0
2006-05-29 04:46:00,85.065,85.088,85.063,85.088,150499998.0
2006-05-29 04:47:00,85.066,85.085,85.062,85.075,149700001.0
2006-05-29 04:48:00,85.069,85.084,85.052,85.067,198499999.0
2006-05-29 04:49:00,85.077,85.089,85.057,85.075,74300001.0
2006-05-29 04:50:00,85.082,85.09,85.064,85.064,212400000.0
2006-05-29 04:51:00,85.087,85.09,85.06,85.06,128099998.0
2006-05-29 04:52:00,85.075,85.088,85.061,85.082,182700001.0
2006-05-29 04:53:00,85.072,85.095,85.063,85.085,224100001.0
2006-05-29 04:54:00,85.07,85.09,85.06,85.088,236500003.0
2006-05-29 04:55:00,85.076,85.079,85.05,85.05,137000000.0
2006-05-29 04:56:00,85.057,85.076,85.056,85.073,281600001.0
2006-05-29 04:57:00,85.05,85.067,85.046,85.065,143899998.0
2006-05-29 04:58:00,85.075,85.078,85.052,85.052,223600000.0
2006-05-29 04:59:00,85.075,85.082,85.063,85.066,149500000.0
2006-05-29 05:00:00,85.088,85.088,85.063,85.071,252599999.0
2006-05-29 05:01:00,85.076,85.084,85.06,85.06,150399999.0
2006-05-29 05:02:00,85.082,85.095,85.076,85.095,173100001.0
2006-05-29 05:03:00,85.09,85.112,85.071,85.097,150300000.0
2006-05-29 05:04:00,85.112,85.112,85.087,85.094,144000000.0
2006-05-29 05:05:00,85.103,85.104,85.06,85.075,162400001.0
2006-05-29 05:06:00,85.102,85.104,85.072,85.072,119700000.0
2006-05-29 05:07:00,85.1,85.1,85.068,85.068,200799999.0
2006-05-29 05:08:00,85.094,85.105,85.08,85.08,220400001.0
2006-05-29 05:09:00,85.09,85.105,85.078,85.095,260899998.0
2006-05-29 05:10:00,85.093,85.098,85.073,85.078,169799999.0
2006-05-29 05:11:00,85.08,85.084,85.028,85.028,278900000.0
2006-05-29 05:12:00,85.08,85.08,85.044,85.05,219399996.0
2006-05-29 05:13:00,85.052,85.07,85.048,85.063,197700000.0
2006-05-29 05:14:00,85.034,85.052,85.017,85.037,217300001.0
2006-05-29 05:15:00,85.043,85.048,85.017,85.027,208900005.0
2006-05-29 05:16:00,85.013,85.055,85.013,85.055,282599998.0
2006-05-29 05:17:00,85.032,85.072,85.032,85.051,238900000.0
2006-05-29 05:18:00,85.041,85.061,85.04,85.043,151500001.0
2006-05-29 05:19:00,85.069,85.074,85.049,85.049,83500000.0
2006-05-29 05:20:00,85.051,85.074,85.042,85.061,127999997.0
2006-05-29 05:21:00,85.041,85.073,85.041,85.068,220300000.0
2006-05-29 05:22:00,85.058,85.07,85.043,85.063,216200000.0
2006-05-29 05:23:00,85.045,85.076,85.043,85.061,199200003.0
2006-05-29 05:24:00,85.05,85.075,85.05,85.067,155199996.0
2006-05-29 05:25:00,85.049,85.077,85.049,85.071,154900002.0
2006-05-29 05:26:00,85.066,85.072,85.048,85.056,179799999.0
2006-05-29 05:27:00,85.065,85.08,85.045,85.07,142200000.0
2006-05-29 05:28:00,85.08,85.08,85.04,85.06,179800000.0
2006-05-29 05:29:00,85.073,85.08,85.048,85.059,253399998.0
2006-05-29 05:30:00,85.078,85.078,85.049,85.056,162199998.0
2006-05-29 05:31:00,85.07,85.08,85.05,85.058,212100001.0
2006-05-29 05:32:00,85.044,85.075,85.044,85.072,139499999.0
2006-05-29 05:33:00,85.08,85.085,85.063,85.07,298899999.0
2006-05-29 05:34:00,85.062,85.078,85.05,85.072,156400001.0
2006-05-29 05:35:00,85.057,85.057,85.011,85.025,154700001.0
2006-05-29 05:36:00,85.033,85.057,85.03,85.054,176999998.0
2006-05-29 05:37:00,85.057,85.065,85.033,85.046,239600002.0
2006-05-29 05:38:00,85.057,85.07,85.044,85.07,164400000.0
2006-05-29 05:39:00,85.053,85.065,85.045,85.063,35700000.0
2006-05-29 05:40:00,85.047,85.07,85.031,85.049,120200002.0
2006-05-29 05:41:00,85.062,85.079,85.053,85.074,332099998.0
2006-05-29 05:42:00,85.08,85.08,85.05,85.05,106500002.0
2006-05-29 05:43:00,85.057,85.08,85.057,85.078,116200000.0
2006-05-29 05:44:00,85.075,85.08,85.052,85.058,221599998.0
2006-05-29 05:45:00,85.07,85.07,85.044,85.058,125199999.0
2006-05-29 05:46:00,85.06,85.07,85.042,85.056,115999998.0
2006-05-29 05:47:00,85.053,85.064,85.03,85.047,173699999.0
2006-05-29 05:48:00,85.052,85.064,85.035,85.057,161500001.0
2006-05-29 05:49:00,85.061,85.065,85.031,85.031,153799997.0
2006-05-29 05:50:00,85.065,85.076,85.051,85.057,197799998.0
2006-05-29 05:51:00,85.074,85.101,85.049,85.084,123600000.0
2006-05-29 05:52:00,85.086,85.103,85.074,85.098,184399997.0
2006-05-29 05:53:00,84.962,85.024,84.674,85.0,282600000.0
2006-05-29 05:54:00,85.071,85.086,85.051,85.063,237499997.0
2006-05-29 05:55:00,85.082,85.089,85.061,85.061,227400000.0
2006-05-29 05:56:00,85.08,85.093,85.056,85.069,181499999.0
2006-05-29 05:57:00,85.066,85.077,85.04,85.063,131100001.0
2006-05-29 05:58:00,85.065,85.07,85.052,85.055,179899999.0
2006-05-29 05:59:00,85.053,85.077,85.048,85.07,282399997.0
2006-05-29 06:00:00,85.071,85.077,85.042,85.042,253600000.0
2006-05-29 06:01:00,85.07,85.07,85.048,85.05,165199999.0
2006-05-29 06:02:00,85.06,85.07,85.042,85.05,84000001.0
2006-05-29 06:03:00,85.057,85.071,85.039,85.06,245899997.0
2006-05-29 06:04:00,85.065,85.07,85.043,85.07,183200000.0
2006-05-29 06:05:00,85.057,85.07,85.044,85.067,185199998.0
2006-05-29 06:06:00,85.051,85.089,85.051,85.056,197400003.0
2006-05-29 06:07:00,85.05,85.07,85.047,85.063,71700001.0
2006-05-29 06:08:00,85.053,85.068,85.032,85.05,177999999.0
2006-05-29 06:09:00,85.051,85.07,85.05,85.067,209899999.0
2006-05-29 06:10:00,85.053,85.07,85.041,85.053,119799997.0
2006-05-29 06:11:00,85.052,85.067,85.045,85.065,115199998.0
2006-05-29 06:12:00,85.05,85.07,85.044,85.063,244300004.0
2006-05-29 06:13:00,85.056,85.065,85.033,85.049,162799999.0
2006-05-29 06:14:00,85.044,85.061,85.021,85.048,152400001.0
2006-05-29 06:15:00,85.052,85.054,85.033,85.035,180100001.0
2006-05-29 06:16:00,85.044,85.055,85.026,85.03,171399997.0
2006-05-29 06:17:00,85.045,85.05,85.026,85.037,76900000.0
2006-05-29 06:18:00,85.042,85.06,85.031,85.05,246699999.0
2006-05-29 06:19:00,85.046,85.06,85.022,85.037,165000001.0
2006-05-29 06:20:00,85.051,85.054,85.032,85.037,223400000.0
2006-05-29 06:21:00,85.055,85.06,85.035,85.047,242000002.0
2006-05-29 06:22:00,85.048,85.06,85.034,85.055,276299996.0
2006-05-29 06:23:00,85.038,85.055,85.034,85.047,150099999.0
2006-05-29 06:24:00,85.05,85.064,85.031,85.035,223999999.0
2006-05-29 06:25:00,85.06,85.07,85.048,85.056,188900003.0
2006-05-29 06:26:00,85.043,85.07,85.043,85.065,172300003.0
2006-05-29 06:27:00,85.049,85.075,85.048,85.067,162500001.0
2006-05-29 06:28:00,85.065,85.065,85.045,85.045,115699998.0
2006-05-29 06:29:00,85.055,85.071,85.04,85.059,223400001.0
2006-05-29 06:30:00,85.063,85.065,85.039,85.048,206199998.0
2006-05-29 06:31:00,85.065,85.075,85.045,85.051,136299998.0
2006-05-29 06:32:00,85.053,85.08,85.049,85.073,218100002.0
2006-05-29 06:33:00,85.062,85.08,85.056,85.068,158300000.0
2006-05-29 06:34:00,85.046,85.079,85.046,85.072,138999998.0
2006-05-29 06:35:00,85.074,85.078,85.048,85.064,159700000.0
2006-05-29 06:36:00,85.062,85.08,85.057,85.07,190199997.0
2006-05-29 06:37:00,85.066,85.072,85.053,85.056,151499995.0
2006-05-29 06:38:00,85.074,85.085,85.054,85.065,314799998.0
2006-05-29 06:39:00,85.048,85.066,85.038,85.063,96300000.0
2006-05-29 06:40:00,85.069,85.089,85.064,85.079,223199999.0
2006-05-29 06:41:00,85.07,85.09,85.069,85.09,234300003.0
2006-05-29 06:42:00,85.078,85.098,85.06,85.077,244499996.0
2006-05-29 06:43:00,85.078,85.09,85.07,85.085,270200001.0
2006-05-29 06:44:00,85.064,85.093,85.061,85.091,133999998.0
2006-05-29 06:45:00,85.075,85.095,85.069,85.069,72700000.0
2006-05-29 06:46:00,85.093,85.098,85.075,85.075,187300003.0
2006-05-29 06:47:00,85.068,85.094,85.068,85.092,174500001.0
2006-05-29 06:48:00,85.094,85.111,85.075,85.084,193500000.0
2006-05-29 06:49:00,85.083,85.104,85.08,85.096,255999997.0
2006-05-29 06:50:00,85.072,85.102,85.072,85.102,92700001.0
2006-05-29 06:51:00,85.115,85.139,85.095,85.121,141800001.0
2006-05-29 06:52:00,85.13,85.145,85.102,85.115,181700000.0
2006-05-29 06:53:00,85.094,85.112,85.081,85.106,137600000.0
2006-05-29 06:54:00,85.111,85.117,85.094,85.102,258100002.0
2006-05-29 06:55:00,85.093,85.115,85.093,85.11,118999999.0
2006-05-29 06:56:00,85.093,85.11,85.083,85.11,145300001.0
2006-05-29 06:57:00,85.11,85.115,85.092,85.094,136600000.0
2006-05-29 06:58:00,85.075,85.098,85.07,85.094,160099996.0
2006-05-29 06:59:00,85.088,85.1,85.073,85.086,183200004.0
2006-05-29 07:00:00,85.098,85.106,85.084,85.086,144100000.0
2006-05-29 07:01:00,85.072,85.099,85.072,85.094,128299999.0
2006-05-29 07:02:00,85.08,85.107,85.076,85.102,225300001.0
2006-05-29 07:03:00,85.097,85.101,85.074,85.094,119100000.0
2006-05-29 07:04:00,85.1,85.1,85.076,85.076,113100000.0
2006-05-29 07:05:00,85.079,85.103,85.079,85.103,206499999.0
2006-05-29 07:06:00,85.105,85.108,85.088,85.088,140600000.0
2006-05-29 07:07:00,85.099,85.104,85.057,85.085,136800000.0
2006-05-29 07:08:00,85.094,85.108,85.081,85.094,220799997.0
2006-05-29 07:09:00,85.1,85.115,85.083,85.094,216700001.0
2006-05-29 07:10:00,85.115,85.148,85.115,85.146,149499999.0
2006-05-29 07:11:00,85.145,85.145,85.113,85.113,152000000.0
2006-05-29 07:12:00,85.111,85.137,85.111,85.137,120599998.0
2006-05-29 07:13:00,85.121,85.14,85.109,85.121,181899998.0
2006-05-29 07:14:00,85.102,85.132,85.102,85.132,223999998.0
2006-05-29 07:15:00,85.125,85.16,85.109,85.136,141300001.0
2006-05-29 07:16:00,85.142,85.165,85.117,85.137,248099995.0
2006-05-29 07:17:00,85.15,85.15,85.12,85.124,90800001.0
2006-05-29 07:18:00,85.127,85.141,85.109,85.127,119000000.0
2006-05-29 07:19:00,85.117,85.13,85.102,85.13,303399998.0
2006-05-29 07:20:00,85.117,85.153,85.117,85.153,155199998.0
2006-05-29 07:21:00,85.138,85.147,85.113,85.113,138800000.0
2006-05-29 07:22:00,85.135,85.147,85.114,85.133,58100000.0
2006-05-29 07:23:00,85.136,85.153,85.115,85.115,183600001.0
2006-05-29 07:24:00,85.139,85.14,85.108,85.119,140700001.0
2006-05-29 07:25:00,85.127,85.142,85.113,85.12,396900002.0
2006-05-29 07:26:00,85.133,85.136,85.099,85.11,380199998.0
2006-05-29 07:27:00,85.124,85.128,85.101,85.12,183300000.0
2006-05-29 07:28:00,85.106,85.123,85.091,85.109,140800000.0
2006-05-29 07:29:00,85.11,85.115,85.095,85.098,103199997.0
2006-05-29 07:30:00,85.112,85.12,85.095,85.1,78899998.0
2006-05-29 07:31:00,85.11,85.115,85.09,85.098,135000000.0
2006-05-29 07:32:00,85.096,85.127,85.096,85.127,208999999.0
2006-05-29 07:33:00,85.129,85.144,85.115,85.115,256800001.0
2006-05-29 07:34:00,85.131,85.144,85.108,85.127,135400000.0
2006-05-29 07:35:00,85.125,85.149,85.109,85.129,231000000.0
2006-05-29 07:36:00,85.159,85.159,85.121,85.124,235400000.0
2006-05-29 07:37:00,85.134,85.155,85.116,85.14,158700000.0
2006-05-29 07:38:00,85.154,85.167,85.119,85.119,126699999.0
2006-05-29 07:39:00,85.132,85.132,85.103,85.111,83800000.0
2006-05-29 07:40:00,85.106,85.136,85.106,85.136,137500000.0
2006-05-29 07:41:00,85.127,85.127,85.105,85.107,108200000.0
2006-05-29 07:42:00,85.111,85.143,85.111,85.135,232499997.0
2006-05-29 07:43:00,85.137,85.137,85.107,85.111,185300001.0
2006-05-29 07:44:00,85.127,85.129,85.106,85.114,113399998.0
2006-05-29 07:45:00,85.111,85.115,85.076,85.078,252600005.0
2006-05-29 07:46:00,85.085,85.087,84.775,84.937,130499999.0
2006-05-29 07:47:00,85.107,85.109,85.078,85.092,190300000.0
2006-05-29 07:48:00,85.093,85.107,85.084,85.101,237799997.0
2006-05-29 07:49:00,85.093,85.109,85.079,85.096,271799997.0
2006-05-29 07:50:00,85.075,85.095,85.035,85.072,158199998.0
2006-05-29 07:51:00,85.082,85.105,85.077,85.077,121800001.0
2006-05-29 07:52:00,85.089,85.089,85.036,85.036,60400000.0
2006-05-29 07:53:00,85.056,85.086,85.04,85.086,126199999.0
2006-05-29 07:54:00,85.078,85.082,85.058,85.074,126099999.0
2006-05-29 07:55:00,85.06,85.085,85.06,85.08,282900002.0
2006-05-29 07:56:00,85.064,85.08,85.051,85.075,147399999.0
2006-05-29 07:57:00,85.061,85.087,85.061,85.087,176800000.0
2006-05-29 07:58:00,85.069,85.087,85.063,85.077,99300002.0
2006-05-29 07:59:00,85.051,85.083,85.05,85.054,228999999.0
2006-05-29 08:00:00,85.08,85.1,85.058,85.058,174500000.0
2006-05-29 08:01:00,85.087,85.101,85.076,85.08,121400000.0
2006-05-29 08:02:00,85.075,85.096,85.074,85.081,187400002.0
2006-05-29 08:03:00,85.082,85.101,85.072,85.077,217999998.0
2006-05-29 08:04:00,85.097,85.107,85.078,85.078,156800000.0
2006-05-29 08:05:00,85.088,85.1,85.068,85.068,262600000.0
2006-05-29 08:06:00,85.095,85.098,85.065,85.065,216800003.0
2006-05-29 08:07:00,85.057,85.088,85.054,85.085,265800001.0
2006-05-29 08:08:00,85.083,85.104,85.083,85.104,83200001.0
2006-05-29 08:09:00,85.098,85.106,85.078,85.085,242400000.0
2006-05-29 08:10:00,85.067,85.097,85.06,85.097,231099999.0
2006-05-29 08:11:00,85.071,85.102,85.071,85.087,198999999.0
2006-05-29 08:12:00,85.068,85.085,85.061,85.083,196699998.0
2006-05-29 08:13:00,85.07,85.085,85.06,85.085,270999999.0
2006-05-29 08:14:00,85.087,85.09,85.068,85.069,212000000.0
2006-05-29 08:15:00,85.063,85.098,85.063,85.091,167400001.0
2006-05-29 08:16:00,85.063,85.094,85.063,85.083,193900001.0
2006-05-29 08:17:00,85.08,85.082,85.06,85.062,152100000.0
2006-05-29 08:18:00,85.062,85.081,85.057,85.081,89000001.0
2006-05-29 08:19:00,85.071,85.093,85.068,85.083,267500001.0
2006-05-29 08:20:00,85.069,85.097,85.066,85.097,189000003.0
2006-05-29 08:21:00,85.084,85.106,85.066,85.084,214000000.0
2006-05-29 08:22:00,85.07,85.09,85.063,85.068,249599998.0
2006-05-29 08:23:00,85.074,85.087,85.057,85.069,182299998.0
2006-05-29 08:24:00,85.059,85.092,85.055,85.092,157700003.0
2006-05-29 08:25:00,85.053,85.097,85.053,85.097,126800000.0
2006-05-29 08:26:00,85.09,85.09,85.065,85.069,172000005.0
2006-05-29 08:27:00,85.087,85.094,85.055,85.055,108700000.0
2006-05-29 08:28:00,85.089,85.104,85.074,85.087,269599998.0
2006-05-29 08:29:00,85.095,85.114,85.085,85.114,178499998.0
2006-05-29 08:30:00,85.116,85.136,85.104,85.118,227199998.0
2006-05-29 08:31:00,85.131,85.133,85.109,85.111,215899998.0
2006-05-29 08:32:00,85.109,85.124,85.083,85.102,219599998.0
2006-05-29 08:33:00,85.105,85.117,85.09,85.105,283899996.0
2006-05-29 08:34:00,85.109,85.122,85.071,85.071,162200002.0
2006-05-29 08:35:00,85.068,85.095,85.064,85.093,130600000.0
2006-05-29 08:36:00,85.094,85.107,85.081,85.082,107200000.0
2006-05-29 08:37:00,85.111,85.111,85.074,85.084,53000000.0
2006-05-29 08:38:00,85.105,85.125,85.095,85.122,176499998.0
2006-05-29 08:39:00,85.104,85.127,85.104,85.126,116700000.0
2006-05-29 08:40:00,85.125,85.13,85.107,85.11,168600001.0
2006-05-29 08:41:00,85.113,85.136,85.092,85.11,161499996.0
2006-05-29 08:42:00,85.099,85.12,85.099,85.1,181299999.0
2006-05-29 08:43:00,85.11,85.116,85.086,85.092,208700002.0
2006-05-29 08:44:00,85.11,85.126,85.098,85.101,337699996.0
2006-05-29 08:45:00,85.1,85.12,85.097,85.12,113799999.0
2006-05-29 08:46:00,85.115,85.12,85.098,85.101,164799997.0
2006-05-29 08:47:00,85.096,85.12,85.096,85.115,155700001.0
2006-05-29 08:48:00,85.118,85.118,85.092,85.092,147200002.0
2006-05-29 08:49:00,85.088,85.11,85.08,85.11,237400000.0
2006-05-29 08:50:00,85.11,85.11,85.075,85.08,144299999.0
2006-05-29 08:51:00,85.108,85.112,85.075,85.075,222100000.0
2006-05-29 08:52:00,85.088,85.113,85.085,85.113,127699997.0
2006-05-29 08:53:00,85.098,85.12,85.093,85.12,162799999.0
2006-05-29 08:54:00,85.119,85.119,85.089,85.1,136400001.0
2006-05-29 08:55:00,85.113,85.131,85.103,85.115,202499995.0
2006-05-29 08:56:00,85.119,85.135,85.106,85.117,122800000.0
2006-05-29 08:57:00,85.116,85.122,85.099,85.103,201200001.0
2006-05-29 08:58:00,85.101,85.128,85.097,85.12,153499999.0
2006-05-29 08:59:00,85.111,85.125,85.1,85.116,254100001.0
2006-05-29 09:00:00,85.095,85.131,85.095,85.131,170800000.0
2006-05-29 09:01:00,85.14,85.14,85.109,85.109,134499998.0
2006-05-29 09:02:00,85.137,85.141,85.119,85.119,140100002.0
2006-05-29 09:03:00,85.132,85.135,85.111,85.117,288800001.0
2006-05-29 09:04:00,85.123,85.128,85.093,85.093,289699999.0
2006-05-29 09:05:00,85.127,85.129,85.102,85.107,241700001.0
2006-05-29 09:06:00,85.11,85.131,85.107,85.131,197999998.0
2006-05-29 09:07:00,85.125,85.13,85.097,85.112,170699999.0
2006-05-29 09:08:00,85.138,85.138,85.113,85.113,193399998.0
2006-05-29 09:09:00,85.132,85.138,85.108,85.124,84900000.0
2006-05-29 09:10:00,85.122,85.143,85.11,85.121,129699998.0
2006-05-29 09:11:00,85.124,85.138,85.101,85.122,116999998.0
2006-05-29 09:12:00,85.127,85.129,85.097,85.097,94800000.0
2006-05-29 09:13:00,85.104,85.123,85.098,85.111,98700000.0
2006-05-29 09:14:00,85.11,85.118,85.089,85.089,137999999.0
2006-05-29 09:15:00,85.092,85.115,85.092,85.115,196099999.0
2006-05-29 09:16:00,85.088,85.107,85.076,85.095,104399999.0
2006-05-29 09:17:00,85.085,85.107,85.074,85.107,203900001.0
2006-05-29 09:18:00,85.082,85.1,85.072,85.091,164299996.0
2006-05-29 09:19:00,85.078,85.097,85.072,85.09,206699997.0
2006-05-29 09:20:00,85.087,85.1,85.077,85.095,149799999.0
2006-05-29 09:21:00,85.091,85.112,85.089,85.1,279300000.0
2006-05-29 09:22:00,85.105,85.121,85.091,85.121,184499998.0
2006-05-29 09:23:00,85.104,85.121,85.094,85.115,162999999.0
2006-05-29 09:24:00,85.109,85.109,85.059,85.075,90099999.0
2006-05-29 09:25:00,85.083,85.097,85.068,85.078,197699999.0
2006-05-29 09:26:00,85.063,85.091,85.062,85.075,218700002.0
2006-05-29 09:27:00,85.062,85.086,85.056,85.08,150800002.0
2006-05-29 09:28:00,85.08,85.093,85.066,85.078,166299997.0
2006-05-29 09:29:00,85.082,85.095,85.065,85.07,228500000.0
2006-05-29 09:30:00,85.072,85.095,85.061,85.08,118699999.0
2006-05-29 09:31:00,85.071,85.089,85.065,85.084,293000003.0
2006-05-29 09:32:00,85.085,85.097,85.063,85.083,174900000.0
2006-05-29 09:33:00,85.089,85.098,85.071,85.076,240900001.0
2006-05-29 09:34:00,85.073,85.084,85.054,85.067,163800000.0
2006-05-29 09:35:00,85.07,85.088,85.07,85.088,137699996.0
2006-05-29 09:36:00,85.074,85.092,85.071,85.086,181600000.0
2006-05-29 09:37:00,85.082,85.11,85.082,85.108,127900001.0
2006-05-29 09:38:00,85.105,85.11,85.085,85.09,155100004.0
2006-05-29 09:39:00,85.11,85.11,85.084,85.098,121099999.0
2006-05-29 09:40:00,85.09,85.121,85.09,85.112,222699997.0
2006-05-29 09:41:00,85.111,85.111,85.078,85.084,167400001.0
2006-05-29 09:42:00,85.1,85.121,85.087,85.093,146800001.0
2006-05-29 09:43:00,85.097,85.111,85.077,85.106,180900001.0
2006-05-29 09:44:00,85.12,85.12,85.074,85.096,250399998.0
2006-05-29 09:45:00,85.097,85.128,85.097,85.128,254800002.0
2006-05-29 09:46:00,85.117,85.125,85.097,85.106,145400002.0
2006-05-29 09:47:00,85.124,85.127,85.082,85.082,177999998.0
2006-05-29 09:48:00,85.1,85.124,85.1,85.121,128700000.0
2006-05-29 09:49:00,85.123,85.132,85.1,85.122,248100002.0
2006-05-29 09:50:00,85.107,85.124,85.099,85.119,167800003.0
2006-05-29 09:51:00,85.085,85.126,85.085,85.123,192100000.0
2006-05-29 09:52:00,85.128,85.149,85.116,85.13,155499999.0
2006-05-29 09:53:00,85.138,85.154,85.129,85.143,259400001.0
2006-05-29 09:54:00,85.123,85.145,85.123,85.14,177499999.0
2006-05-29 09:55:00,85.117,85.14,85.106,85.128,373099997.0
2006-05-29 09:56:00,85.119,85.135,85.112,85.135,263900000.0
2006-05-29 09:57:00,85.121,85.14,85.113,85.135,151699999.0
2006-05-29 09:58:00,85.135,85.14,85.11,85.125,217399998.0
2006-05-29 09:59:00,85.114,85.138,85.114,85.137,213000000.0
2006-05-29 10:00:00,85.131,85.146,85.113,85.125,173100001.0
2006-05-29 10:01:00,85.132,85.144,85.121,85.127,229500001.0
2006-05-29 10:02:00,85.137,85.146,85.124,85.128,125100001.0
2006-05-29 10:03:00,85.061,85.108,84.6,84.6,241700000.0
2006-05-29 10:04:00,84.56,84.565,84.545,84.565,210399998.0
2006-05-29 10:05:00,84.543,84.565,84.536,84.565,91800000.0
2006-05-29 10:06:00,84.59,85.074,84.58,85.074,305799996.0
2006-05-29 10:07:00,85.113,85.119,85.091,85.093,253199999.0
2006-05-29 10:08:00,85.116,85.116,85.084,85.084,45400001.0
2006-05-29 10:09:00,85.083,85.102,85.075,85.088,246799997.0
2006-05-29 10:10:00,85.085,85.085,85.055,85.055,124700000.0
2006-05-29 10:11:00,85.068,85.08,85.062,85.08,103599999.0
2006-05-29 10:12:00,85.069,85.088,85.065,85.084,120100000.0
2006-05-29 10:13:00,85.061,85.09,85.061,85.082,98599997.0
2006-05-29 10:14:00,85.072,85.092,85.072,85.09,183199999.0
2006-05-29 10:15:00,85.087,85.097,85.074,85.077,309200000.0
2006-05-29 10:16:00,85.057,85.09,85.057,85.085,228499999.0
2006-05-29 10:17:00,85.062,85.091,85.056,85.085,187700001.0
2006-05-29 10:18:00,85.077,85.103,85.075,85.095,227599998.0
2006-05-29 10:19:00,85.061,85.092,85.061,85.09,181700000.0
2006-05-29 10:20:00,85.086,85.096,85.084,85.094,24500000.0
2006-05-29 10:21:00,85.063,85.09,85.062,85.09,154900002.0
2006-05-29 10:22:00,85.061,85.093,85.061,85.085,272699998.0
2006-05-29 10:23:00,85.093,85.1,85.07,85.07,131399999.0
2006-05-29 10:24:00,85.057,85.097,85.055,85.055,85300000.0
2006-05-29 10:25:00,85.093,85.093,85.065,85.071,95799997.0
2006-05-29 10:26:00,85.082,85.09,85.061,85.061,168599998.0
2006-05-29 10:27:00,85.091,85.105,85.078,85.105,431400004.0
2006-05-29 10:28:00,85.106,85.106,85.081,85.091,148499998.0
2006-05-29 10:29:00,85.087,85.116,85.082,85.095,226699997.0
2006-05-29 10:30:00,85.112,85.115,85.094,85.094,252600001.0
2006-05-29 10:31:00,85.112,85.131,85.1,85.12,274699998.0
2006-05-29 10:32:00,85.122,85.123,85.094,85.095,160099997.0
2006-05-29 10:33:00,85.079,85.105,85.079,85.09,117699999.0
2006-05-29 10:34:00,85.107,85.13,85.1,85.12,183499998.0
2006-05-29 10:35:00,85.116,85.128,85.101,85.122,181100001.0
2006-05-29 10:36:00,85.117,85.125,85.1,85.106,244800000.0
2006-05-29 10:37:00,85.125,85.133,85.108,85.116,83900001.0
2006-05-29 10:38:00,85.143,85.143,85.122,85.128,226600001.0
2006-05-29 10:39:00,85.14,85.14,85.11,85.11,254800001.0
2006-05-29 10:40:00,85.133,85.153,85.119,85.136,139600003.0
2006-05-29 10:41:00,85.146,85.152,85.119,85.119,275199999.0
2006-05-29 10:42:00,85.134,85.136,85.116,85.118,287399999.0
2006-05-29 10:43:00,85.114,85.141,85.114,85.139,252399999.0
2006-05-29 10:44:00,85.125,85.156,85.118,85.135,209899999.0
2006-05-29 10:45:00,85.141,85.141,85.113,85.113,264000000.0
2006-05-29 10:46:00,85.105,85.136,85.105,85.136,152599998.0
2006-05-29 10:47:00,85.112,85.13,85.092,85.11,194800000.0
2006-05-29 10:48:00,85.101,85.116,85.087,85.105,255499997.0
2006-05-29 10:49:00,85.11,85.11,85.092,85.1,113300000.0
2006-05-29 10:50:00,85.114,85.121,85.082,85.107,118799998.0
2006-05-29 10:51:00,85.097,85.115,85.086,85.106,306899994.0
2006-05-29 10:52:00,85.105,85.115,85.085,85.085,288399997.0
2006-05-29 10:53:00,85.113,85.12,85.09,85.09,160099998.0
2006-05-29 10:54:00,85.118,85.132,85.106,85.115,180099998.0
2006-05-29 10:55:00,85.135,85.149,85.121,85.144,238899999.0
2006-05-29 10:56:00,85.15,85.15,85.125,85.138,267700000.0
2006-05-29 10:57:00,85.128,85.15,85.118,85.138,265500000.0
2006-05-29 10:58:00,85.12,85.14,85.113,85.134,162600000.0
2006-05-29 10:59:00,85.138,85.152,85.12,85.136,301000001.0
2006-05-29 11:00:00,85.16,85.16,85.105,85.121,190700001.0
2006-05-29 11:01:00,85.135,85.153,85.127,85.153,197000001.0
2006-05-29 11:02:00,85.128,85.16,85.123,85.16,154299999.0
2006-05-29 11:03:00,85.131,85.16,85.131,85.16,277800000.0
2006-05-29 11:04:00,85.154,85.161,85.139,85.145,126600000.0
2006-05-29 11:05:00,85.145,85.15,85.131,85.131,223300001.0
2006-05-29 11:06:00,85.123,85.17,85.123,85.17,71200000.0
2006-05-29 11:07:00,85.153,85.176,85.142,85.168,289999996.0
2006-05-29 11:08:00,85.153,85.17,85.146,85.151,218699997.0
2006-05-29 11:09:00,85.166,85.166,85.129,85.133,130500002.0
2006-05-29 11:10:00,85.138,85.15,85.129,85.145,189599999.0
2006-05-29 11:11:00,85.141,85.141,85.116,85.116,127999999.0
2006-05-29 11:12:00,85.127,85.15,85.114,85.136,171099998.0
2006-05-29 11:13:00,85.148,85.153,85.123,85.145,161899999.0
2006-05-29 11:14:00,85.135,85.15,85.125,85.142,148099995.0
2006-05-29 11:15:00,85.135,85.15,85.124,85.142,161200000.0
2006-05-29 11:16:00,85.145,85.145,85.125,85.133,92700000.0
2006-05-29 11:17:00,85.131,85.148,85.123,85.148,203800000.0
2006-05-29 11:18:00,85.14,85.151,85.118,85.118,237500002.0
2006-05-29 11:19:00,85.118,85.136,85.11,85.129,157800002.0
2006-05-29 11:20:00,85.121,85.147,85.11,85.147,254099998.0
2006-05-29 11:21:00,85.15,85.15,85.131,85.138,195400002.0
2006-05-29 11:22:00,85.145,85.153,85.127,85.131,180400002.0
2006-05-29 11:23:00,85.126,85.143,85.117,85.135,153899998.0
2006-05-29 11:24:00,85.128,85.142,85.122,85.137,230200003.0
2006-05-29 11:25:00,85.134,85.136,85.11,85.121,224700000.0
2006-05-29 11:26:00,85.115,85.132,85.107,85.12,159400001.0
2006-05-29 11:27:00,85.102,85.12,85.099,85.108,112999999.0
2006-05-29 11:28:00,85.111,85.12,85.092,85.092,157700001.0
2006-05-29 11:29:00,85.113,85.113,85.095,85.096,148000000.0
2006-05-29 11:30:00,85.102,85.105,85.073,85.084,245999996.0
2006-05-29 11:31:00,85.08,85.098,85.073,85.086,220900000.0
2006-05-29 11:32:00,85.061,85.092,85.055,85.065,214800000.0
2006-05-29 11:33:00,85.058,85.061,85.031,85.048,236300002.0
2006-05-29 11:34:00,85.055,85.055,85.025,85.03,138800000.0
2006-05-29 11:35:00,85.058,85.058,85.028,85.028,114100000.0
2006-05-29 11:36:00,85.047,85.067,85.04,85.067,168800001.0
2006-05-29 11:37:00,85.067,85.073,85.051,85.059,227099997.0
2006-05-29 11:38:00,85.043,85.068,85.039,85.068,282299998.0
2006-05-29 11:39:00,85.043,85.06,85.035,85.06,182500002.0
2006-05-29 11:40:00,85.043,85.066,85.019,85.039,131000000.0
2006-05-29 11:41:00,85.04,85.06,85.036,85.055,161199999.0
2006-05-29 11:42:00,85.055,85.058,85.037,85.037,251400002.0
2006-05-29 11:43:00,85.035,85.057,85.031,85.055,200399994.0
2006-05-29 11:44:00,85.047,85.06,85.036,85.052,200000002.0
2006-05-29 11:45:00,85.054,85.054,85.024,85.038,337199999.0
2006-05-29 11:46:00,85.045,85.047,85.028,85.03,172400001.0
2006-05-29 11:47:00,85.025,85.052,85.019,85.038,231999997.0
2006-05-29 11:48:00,85.042,85.054,85.021,85.039,199700001.0
2006-05-29 11:49:00,85.019,85.044,85.017,85.031,256100001.0
2006-05-29 11:50:00,85.027,85.033,85.013,85.017,106400000.0
2006-05-29 11:51:00,85.033,85.047,85.021,85.04,272400002.0
2006-05-29 11:52:00,85.013,85.032,84.999,85.02,289800002.0
2006-05-29 11:53:00,85.028,85.038,85.015,85.019,214299998.0
2006-05-29 11:54:00,85.018,85.045,85.005,85.043,177700000.0
2006-05-29 11:55:00,85.032,85.055,85.026,85.05,140000000.0
2006-05-29 11:56:00,85.045,85.068,85.045,85.064,166599997.0
2006-05-29 11:57:00,85.07,85.07,85.046,85.05,209700001.0
2006-05-29 11:58:00,85.062,85.068,85.045,85.055,136199999.0
2006-05-29 11:59:00,85.064,85.067,85.042,85.044,246600003.0
2006-05-29 12:00:00,85.048,85.061,85.025,85.025,241099998.0
2006-05-29 12:01:00,85.024,85.047,85.024,85.043,136600001.0
2006-05-29 12:02:00,85.049,85.058,85.032,85.058,210600000.0
2006-05-29 12:03:00,85.042,85.058,85.017,85.047,160900002.0
2006-05-29 12:04:00,85.037,85.06,85.035,85.054,148899998.0
2006-05-29 12:05:00,85.058,85.063,85.037,85.048,104199999.0
2006-05-29 12:06:00,85.065,85.07,85.042,85.057,104200000.0
2006-05-29 12:07:00,85.048,85.067,85.018,85.062,212300002.0
2006-05-29 12:08:00,85.05,85.056,85.035,85.037,138800001.0
2006-05-29 12:09:00,85.032,85.056,85.032,85.055,158000000.0
2006-05-29 12:10:00,85.031,85.063,85.031,85.037,272300003.0
2006-05-29 12:11:00,85.051,85.062,85.032,85.035,141800001.0
2006-05-29 12:12:00,85.038,85.052,85.031,85.05,132400002.0
2006-05-29 12:13:00,85.027,85.043,85.013,85.031,134300000.0
2006-05-29 12:14:00,85.018,85.051,85.018,85.043,181399999.0
2006-05-29 12:15:00,85.035,85.055,85.029,85.031,132400002.0
2006-05-29 12:16:00,85.02,85.047,85.02,85.037,165000000.0
2006-05-29 12:17:00,85.023,85.037,85.008,85.033,162299999.0
2006-05-29 12:18:00,85.037,85.051,85.02,85.023,184699998.0
2006-05-29 12:19:00,85.001,85.034,85.001,85.025,210000000.0
2006-05-29 12:20:00,85.025,85.03,84.992,85.015,259799997.0
2006-05-29 12:21:00,85.023,85.026,84.995,84.995,89200000.0
2006-05-29 12:22:00,85.017,85.031,85.012,85.025,136800000.0
2006-05-29 12:23:00,85.014,85.026,84.995,85.026,173500001.0
2006-05-29 12:24:00,85.015,85.027,84.997,85.017,285599997.0
2006-05-29 12:25:00,85.005,85.025,84.992,85.025,274999997.0
2006-05-29 12:26:00,85.027,85.035,85.009,85.009,260000002.0
2006-05-29 12:27:00,85.031,85.035,84.997,85.017,98600001.0
2006-05-29 12:28:00,85.02,85.047,85.012,85.03,256599995.0
2006-05-29 12:29:00,85.033,85.04,85.002,85.028,202699996.0
2006-05-29 12:30:00,85.037,85.043,85.013,85.013,248100000.0
2006-05-29 12:31:00,85.048,85.049,85.021,85.027,157799996.0
2006-05-29 12:32:00,85.042,85.058,85.028,85.048,216100000.0
2006-05-29 12:33:00,85.022,85.045,85.013,85.031,328999999.0
2006-05-29 12:34:00,85.024,85.037,85.006,85.023,221399996.0
2006-05-29 12:35:00,85.025,85.04,85.018,85.035,163800002.0
2006-05-29 12:36:00,85.035,85.035,84.995,85.015,192500001.0
2006-05-29 12:37:00,85.012,85.037,85.009,85.037,197299997.0
2006-05-29 12:38:00,85.024,85.037,85.013,85.013,126800000.0
2006-05-29 12:39:00,85.03,85.03,85.01,85.018,120300000.0
2006-05-29 12:40:00,85.03,85.051,85.02,85.041,178399997.0
2006-05-29 12:41:00,85.048,85.048,85.028,85.028,113300002.0
2006-05-29 12:42:00,85.047,85.061,85.027,85.04,163200001.0
2006-05-29 12:43:00,85.033,85.058,85.018,85.028,295000005.0
2006-05-29 12:44:00,85.034,85.07,85.034,85.042,155600001.0
2006-05-29 12:45:00,85.055,85.068,85.046,85.068,148500000.0
2006-05-29 12:46:00,85.034,85.067,85.034,85.065,265499998.0
2006-05-29 12:47:00,85.04,85.063,84.995,85.053,69100000.0
2006-05-29 12:48:00,85.055,85.058,85.035,85.04,252199999.0
2006-05-29 12:49:00,85.059,85.068,85.041,85.046,297400000.0
2006-05-29 12:50:00,85.052,85.07,85.039,85.056,154399999.0
2006-05-29 12:51:00,85.057,85.08,85.057,85.076,220300001.0
2006-05-29 12:52:00,85.062,85.081,85.051,85.08,141599999.0
2006-05-29 12:53:00,85.047,85.076,85.033,85.055,194900000.0
2006-05-29 12:54:00,85.065,85.068,85.045,85.047,173799999.0
2006-05-29 12:55:00,85.068,85.073,85.045,85.065,216800000.0
2006-05-29 12:56:00,85.055,85.073,85.051,85.073,124999999.0
2006-05-29 12:57:00,85.068,85.08,85.053,85.08,116800001.0
2006-05-29 12:58:00,85.066,85.078,85.057,85.078,163700002.0
2006-05-29 12:59:00,85.074,85.075,85.053,85.058,94299998.0
2006-05-29 13:00:00,85.064,85.064,85.045,85.053,131600001.0
2006-05-29 13:01:00,85.056,85.067,85.035,85.054,152699999.0
2006-05-29 13:02:00,85.049,85.07,85.042,85.06,138200002.0
2006-05-29 13:03:00,85.047,85.07,85.033,85.063,236800000.0
2006-05-29 13:04:00,85.054,85.07,85.051,85.051,227099998.0
2006-05-29 13:05:00,85.063,85.07,85.042,85.048,175200000.0
2006-05-29 13:06:00,85.058,85.07,85.044,85.07,209599998.0
2006-05-29 13:07:00,85.079,85.079,85.049,85.053,159600000.0
2006-05-29 13:08:00,85.066,85.083,85.048,85.081,266399996.0
2006-05-29 13:09:00,85.073,85.084,85.048,85.048,240900000.0
2006-05-29 13:10:00,85.065,85.072,85.046,85.06,124000001.0
2006-05-29 13:11:00,85.051,85.077,85.051,85.077,128300001.0
2006-05-29 13:12:00,85.072,85.079,85.052,85.064,252199998.0
2006-05-29 13:13:00,85.076,85.085,85.051,85.075,152499999.0
2006-05-29 13:14:00,85.063,85.076,85.046,85.072,98899998.0
2006-05-29 13:15:00,85.075,85.08,85.057,85.062,292899997.0
2006-05-29 13:16:00,85.073,85.08,85.055,85.064,181900001.0
2006-05-29 13:17:00,85.07,85.08,85.05,85.068,219700000.0
2006-05-29 13:18:00,85.078,85.08,85.062,85.07,217299996.0
2006-05-29 13:19:00,85.072,85.075,85.048,85.048,278299997.0
2006-05-29 13:20:00,85.054,85.07,85.047,85.07,145999999.0
2006-05-29 13:21:00,85.051,85.077,85.051,85.065,219999997.0
2006-05-29 13:22:00,85.066,85.073,85.051,85.057,216699999.0
2006-05-29 13:23:00,85.06,85.079,85.058,85.073,153600000.0
2006-05-29 13:24:00,85.058,85.077,85.052,85.067,188600000.0
2006-05-29 13:25:00,85.05,85.07,85.05,85.07,106999999.0
2006-05-29 13:26:00,85.072,85.078,85.053,85.065,132199999.0
2006-05-29 13:27:00,85.069,85.082,85.054,85.072,236700001.0
2006-05-29 13:28:00,85.06,85.08,85.06,85.08,185599998.0
2006-05-29 13:29:00,85.073,85.08,85.053,85.067,184900000.0
2006-05-29 13:30:00,85.067,85.077,85.05,85.054,162700001.0
2006-05-29 13:31:00,85.053,85.076,85.045,85.067,288100001.0
2006-05-29 13:32:00,85.067,85.082,85.064,85.082,114800000.0
2006-05-29 13:33:00,85.06,85.09,85.059,85.082,136700001.0
2006-05-29 13:34:00,85.087,85.101,85.074,85.083,158100002.0
2006-05-29 13:35:00,85.106,85.106,85.08,85.092,255300001.0
2006-05-29 13:36:00,85.096,85.14,85.096,85.134,257899996.0
2006-05-29 13:37:00,85.145,85.157,85.11,85.11,234000002.0
2006-05-29 13:38:00,85.143,85.147,85.122,85.13,120700000.0
2006-05-29 13:39:00,85.155,85.155,85.113,85.131,233199998.0
2006-05-29 13:40:00,85.134,85.153,85.12,85.14,325200004.0
2006-05-29 13:41:00,85.116,85.129,85.098,85.122,142100002.0
2006-05-29 13:42:00,85.129,85.148,85.111,85.111,258899993.0
2006-05-29 13:43:00,85.126,85.145,85.103,85.115,248599997.0
2006-05-29 13:44:00,85.136,85.146,85.122,85.127,313200002.0
2006-05-29 13:45:00,85.134,85.136,85.091,85.12,266999999.0
2006-05-29 13:46:00,85.134,85.138,85.107,85.121,183300001.0
2006-05-29 13:47:00,85.112,85.135,85.11,85.127,138099998.0
2006-05-29 13:48:00,85.127,85.129,85.104,85.108,249900001.0
2006-05-29 13:49:00,85.124,85.13,85.105,85.107,247500004.0
2006-05-29 13:50:00,85.111,85.142,85.093,85.125,168200000.0
2006-05-29 13:51:00,85.147,85.147,85.128,85.128,104500000.0
2006-05-29 13:52:00,85.143,85.154,85.121,85.129,190699999.0
2006-05-29 13:53:00,85.142,85.157,85.135,85.157,178700003.0
2006-05-29 13:54:00,85.139,85.153,85.121,85.125,170799998.0
2006-05-29 13:55:00,85.122,85.148,85.122,85.139,226699994.0
2006-05-29 13:56:00,85.133,85.147,85.118,85.145,215999998.0
2006-05-29 13:57:00,85.126,85.149,85.121,85.143,129199998.0
2006-05-29 13:58:00,85.133,85.146,85.124,85.145,166900000.0
2006-05-29 13:59:00,85.147,85.147,85.112,85.114,178700000.0
2006-05-29 14:00:00,85.118,85.13,85.101,85.13,175900002.0
2006-05-29 14:01:00,85.122,85.142,85.103,85.117,204400000.0
2006-05-29 14:02:00,85.095,85.123,85.093,85.12,161199998.0
2006-05-29 14:03:00,85.132,85.147,85.12,85.128,152199996.0
2006-05-29 14:04:00,85.148,85.157,85.128,85.144,169100000.0
2006-05-29 14:05:00,85.143,85.166,85.143,85.163,96899999.0
2006-05-29 14:06:00,85.159,85.188,85.142,85.15,232099999.0
2006-05-29 14:07:00,85.157,85.194,85.157,85.177,267200002.0
2006-05-29 14:08:00,85.184,85.196,85.17,85.17,203800001.0
2006-05-29 14:09:00,85.187,85.204,85.172,85.176,298999993.0
2006-05-29 14:10:00,85.187,85.187,85.166,85.167,115899998.0
2006-05-29 14:11:00,85.186,85.186,85.163,85.163,265299993.0
2006-05-29 14:12:00,85.175,85.18,85.15,85.167,170700001.0
2006-05-29 14:13:00,85.16,85.18,85.16,85.177,151599998.0
2006-05-29 14:14:00,85.15,85.167,85.137,85.156,186100001.0
2006-05-29 14:15:00,85.139,85.16,85.128,85.16,238100001.0
2006-05-29 14:16:00,85.155,85.165,85.142,85.143,284099998.0
2006-05-29 14:17:00,85.14,85.167,85.14,85.167,130400000.0
2006-05-29 14:18:00,85.145,85.17,85.133,85.152,125499997.0
2006-05-29 14:19:00,85.15,85.16,85.119,85.138,166299998.0
2006-05-29 14:20:00,85.157,85.16,85.136,85.136,99499998.0
2006-05-29 14:21:00,85.14,85.157,85.128,85.138,150900000.0
2006-05-29 14:22:00,85.138,85.155,85.131,85.153,219999998.0
2006-05-29 14:23:00,85.133,85.154,85.125,85.133,162099999.0
2006-05-29 14:24:00,85.155,85.172,85.142,85.145,256900003.0
2006-05-29 14:25:00,85.14,85.165,85.132,85.15,132499997.0
2006-05-29 14:26:00,85.145,85.16,85.123,85.154,150000000.0
2006-05-29 14:27:00,85.135,85.162,85.132,85.151,176600001.0
2006-05-29 14:28:00,85.136,85.154,85.126,85.154,182900002.0
2006-05-29 14:29:00,85.158,85.158,85.111,85.124,216400000.0
2006-05-29 14:30:00,85.143,85.154,85.124,85.152,251400000.0
2006-05-29 14:31:00,85.147,85.165,85.143,85.156,152100001.0
2006-05-29 14:32:00,85.145,85.158,85.137,85.158,152499999.0
2006-05-29 14:33:00,85.131,85.16,85.131,85.15,192899997.0
2006-05-29 14:34:00,85.147,85.168,85.138,85.163,144300002.0
2006-05-29 14:35:00,85.15,85.17,85.147,85.165,181400001.0
2006-05-29 14:36:00,85.163,85.168,85.142,85.154,176200002.0
2006-05-29 14:37:00,85.157,85.195,85.157,85.19,225800000.0
2006-05-29 14:38:00,85.171,85.188,85.166,85.166,137500000.0
2006-05-29 14:39:00,85.17,85.19,85.167,85.19,122800002.0
2006-05-29 14:40:00,85.172,85.197,85.172,85.197,186299999.0
2006-05-29 14:41:00,85.192,85.2,85.136,85.183,141100001.0
2006-05-29 14:42:00,85.182,85.2,85.174,85.192,165100000.0
2006-05-29 14:43:00,85.188,85.2,85.179,85.195,214000000.0
2006-05-29 14:44:00,85.184,85.199,85.164,85.191,239499999.0
2006-05-29 14:45:00,85.184,85.188,85.163,85.163,198500000.0
2006-05-29 14:46:00,85.178,85.187,85.165,85.166,137899999.0
2006-05-29 14:47:00,85.176,85.188,85.156,85.165,185899999.0
2006-05-29 14:48:00,85.18,85.195,85.162,85.17,131100002.0
2006-05-29 14:49:00,85.163,85.181,85.157,85.18,137599997.0
2006-05-29 14:50:00,85.167,85.188,85.163,85.178,150699997.0
2006-05-29 14:51:00,85.179,85.183,85.153,85.153,167800001.0
2006-05-29 14:52:00,85.169,85.182,85.16,85.175,168399998.0
2006-05-29 14:53:00,85.165,85.177,85.146,85.157,209399998.0
2006-05-29 14:54:00,85.154,85.172,85.146,85.171,220400002.0
2006-05-29 14:55:00,85.154,85.177,85.152,85.177,172700004.0
2006-05-29 14:56:00,85.179,85.183,85.164,85.167,130399997.0
2006-05-29 14:57:00,85.178,85.19,85.169,85.185,124699998.0
2006-05-29 14:58:00,85.182,85.185,85.166,85.168,175300002.0
2006-05-29 14:59:00,85.157,85.206,85.157,85.206,142399999.0
2006-05-29 15:00:00,85.181,85.211,85.181,85.211,140499999.0
2006-05-29 15:01:00,85.215,85.231,85.2,85.214,237999998.0
2006-05-29 15:02:00,85.22,85.241,85.207,85.217,172099999.0
2006-05-29 15:03:00,85.214,85.235,85.208,85.225,156699999.0
2006-05-29 15:04:00,85.225,85.225,85.204,85.204,102300000.0
2006-05-29 15:05:00,85.235,85.242,85.221,85.231,200200000.0
2006-05-29 15:06:00,85.235,85.235,85.192,85.212,171499999.0
2006-05-29 15:07:00,85.236,85.246,85.171,85.218,132900001.0
2006-05-29 15:08:00,85.222,85.243,85.209,85.234,217099996.0
2006-05-29 15:09:00,85.215,85.237,85.19,85.228,337600000.0
2006-05-29 15:10:00,85.234,85.234,85.198,85.218,280499998.0
2006-05-29 15:11:00,85.229,85.245,85.213,85.245,118000001.0
2006-05-29 15:12:00,85.224,85.255,85.224,85.245,305499996.0
2006-05-29 15:13:00,85.229,85.25,85.221,85.24,205899998.0
2006-05-29 15:14:00,85.24,85.258,85.232,85.258,190499997.0
2006-05-29 15:15:00,85.253,85.255,85.237,85.238,93300000.0
2006-05-29 15:16:00,85.241,85.26,85.24,85.255,185100000.0
2006-05-29 15:17:00,85.249,85.258,85.227,85.247,111200000.0
2006-05-29 15:18:00,85.246,85.258,85.238,85.257,217999997.0
2006-05-29 15:19:00,85.252,85.26,85.226,85.243,324800003.0
2006-05-29 15:20:00,85.26,85.26,85.233,85.247,126399997.0
2006-05-29 15:21:00,85.255,85.265,85.233,85.25,212299998.0
2006-05-29 15:22:00,85.262,85.274,85.243,85.243,143200000.0
2006-05-29 15:23:00,85.245,85.25,85.23,85.23,157799998.0
2006-05-29 15:24:00,85.245,85.25,85.225,85.225,215799998.0
2006-05-29 15:25:00,85.245,85.255,85.226,85.241,105600000.0
2006-05-29 15:26:00,85.242,85.267,85.242,85.261,220799995.0
2006-05-29 15:27:00,85.242,85.26,85.226,85.226,183200000.0
2006-05-29 15:28:00,85.24,85.259,85.234,85.247,199299999.0
2006-05-29 15:29:00,85.243,85.252,85.222,85.252,293199994.0
2006-05-29 15:30:00,85.229,85.25,85.229,85.25,172899999.0
2006-05-29 15:31:00,85.245,85.25,85.23,85.238,209300004.0
2006-05-29 15:32:00,85.228,85.252,85.228,85.252,24700000.0
2006-05-29 15:33:00,85.256,85.256,85.215,85.215,125299998.0
2006-05-29 15:34:00,85.231,85.255,85.231,85.251,223300003.0
2006-05-29 15:35:00,85.237,85.249,85.225,85.231,158199995.0
2006-05-29 15:36:00,85.242,85.246,85.22,85.226,118000002.0
2006-05-29 15:37:00,85.243,85.248,85.221,85.221,127399999.0
2006-05-29 15:38:00,85.226,85.254,85.221,85.24,194900001.0
2006-05-29 15:39:00,85.218,85.247,85.218,85.247,146600001.0
2006-05-29 15:40:00,85.25,85.25,85.174,85.218,197499998.0
2006-05-29 15:41:00,85.243,85.252,85.225,85.227,207699999.0
2006-05-29 15:42:00,85.26,85.274,85.247,85.251,84900000.0
2006-05-29 15:43:00,85.266,85.273,85.241,85.245,192399998.0
2006-05-29 15:44:00,85.236,85.258,85.219,85.238,116000000.0
2006-05-29 15:45:00,85.234,85.25,85.216,85.238,225500000.0
2006-05-29 15:46:00,85.244,85.258,85.227,85.237,158700002.0
2006-05-29 15:47:00,85.239,85.26,85.236,85.26,257300003.0
2006-05-29 15:48:00,85.261,85.274,85.251,85.257,118399999.0
2006-05-29 15:49:00,85.262,85.269,85.245,85.248,241600003.0
2006-05-29 15:50:00,85.261,85.276,85.246,85.267,196199999.0
2006-05-29 15:51:00,85.266,85.272,85.243,85.255,106499999.0
2006-05-29 15:52:00,85.26,85.276,85.244,85.266,117300001.0
2006-05-29 15:53:00,85.265,85.27,85.251,85.251,187500001.0
2006-05-29 15:54:00,85.263,85.27,85.246,85.255,104100000.0
2006-05-29 15:55:00,85.243,85.266,85.236,85.248,148800000.0
2006-05-29 15:56:00,85.25,85.264,85.238,85.248,211500001.0
2006-05-29 15:57:00,85.256,85.269,85.242,85.245,110800000.0
2006-05-29 15:58:00,85.255,85.282,85.251,85.265,166699999.0
2006-05-29 15:59:00,85.258,85.275,85.242,85.254,155999998.0
2006-05-29 16:00:00,85.265,85.31,85.265,85.294,222100002.0
2006-05-29 16:01:00,85.3,85.301,85.273,85.28,221299998.0
2006-05-29 16:02:00,85.289,85.298,85.278,85.298,96999999.0
2006-05-29 16:03:00,85.27,85.29,85.25,85.283,176600002.0
2006-05-29 16:04:00,85.293,85.299,85.27,85.27,171000001.0
2006-05-29 16:05:00,85.273,85.291,85.26,85.274,192899996.0
2006-05-29 16:06:00,85.269,85.284,85.254,85.256,191900000.0
2006-05-29 16:07:00,85.258,85.287,85.257,85.287,153199999.0
2006-05-29 16:08:00,85.272,85.285,85.257,85.273,118499999.0
2006-05-29 16:09:00,85.271,85.277,85.251,85.252,235900001.0
2006-05-29 16:10:00,85.259,85.295,85.259,85.295,91500000.0
2006-05-29 16:11:00,85.27,85.301,85.266,85.296,247199996.0
2006-05-29 16:12:00,85.276,85.292,85.266,85.278,59600000.0
2006-05-29 16:13:00,85.276,85.288,85.263,85.276,190899999.0
2006-05-29 16:14:00,85.273,85.298,85.245,85.276,165999998.0
2006-05-29 16:15:00,85.29,85.305,85.29,85.305,107799999.0
2006-05-29 16:16:00,85.286,85.307,85.286,85.307,109600001.0
2006-05-29 16:17:00,85.288,85.312,85.275,85.312,279099998.0
2006-05-29 16:18:00,85.317,85.317,85.287,85.287,189700001.0
2006-05-29 16:19:00,85.299,85.315,85.294,85.312,147100000.0
2006-05-29 16:20:00,85.315,85.325,85.298,85.3,215099999.0
2006-05-29 16:21:00,85.291,85.316,85.284,85.303,190799998.0
2006-05-29 16:22:00,85.305,85.322,85.299,85.315,293900000.0
2006-05-29 16:23:00,85.318,85.318,85.292,85.294,304499998.0
2006-05-29 16:24:00,85.31,85.32,85.291,85.294,178400000.0
2006-05-29 16:25:00,85.304,85.317,85.283,85.301,247400002.0
2006-05-29 16:26:00,85.313,85.316,85.293,85.294,222299996.0
2006-05-29 16:27:00,85.302,85.319,85.281,85.301,287199998.0
2006-05-29 16:28:00,85.284,85.303,85.274,85.288,67200000.0
2006-05-29 16:29:00,85.272,85.296,85.27,85.288,216400001.0
2006-05-29 16:30:00,85.279,85.286,85.254,85.273,321200000.0
2006-05-29 16:31:00,85.285,85.295,85.268,85.27,188600001.0
2006-05-29 16:32:00,85.29,85.29,85.27,85.27,222399998.0
2006-05-29 16:33:00,85.288,85.299,85.275,85.28,149600000.0
2006-05-29 16:34:00,85.289,85.308,85.269,85.293,233700001.0
2006-05-29 16:35:00,85.303,85.304,85.284,85.284,100200000.0
2006-05-29 16:36:00,85.288,85.288,85.256,85.256,136499999.0
2006-05-29 16:37:00,85.287,85.294,85.251,85.272,225899999.0
2006-05-29 16:38:00,85.261,85.286,85.255,85.275,255799997.0
2006-05-29 16:39:00,85.254,85.267,85.23,85.25,187100001.0
2006-05-29 16:40:00,85.25,85.258,85.229,85.24,304799997.0
2006-05-29 16:41:00,85.256,85.266,85.243,85.256,171899997.0
2006-05-29 16:42:00,85.254,85.259,85.229,85.237,208900000.0
2006-05-29 16:43:00,85.257,85.262,85.238,85.248,196799997.0
2006-05-29 16:44:00,85.227,85.256,85.227,85.24,96500000.0
2006-05-29 16:45:00,85.258,85.27,85.244,85.254,214399997.0
2006-05-29 16:46:00,85.262,85.284,85.254,85.263,209500000.0
2006-05-29 16:47:00,85.284,85.296,85.276,85.284,72900002.0
2006-05-29 16:48:00,85.29,85.299,85.27,85.27,282899998.0
2006-05-29 16:49:00,85.303,85.314,85.288,85.294,255500000.0
2006-05-29 16:50:00,85.32,85.347,85.307,85.314,166999999.0
2006-05-29 16:51:00,85.332,85.336,85.316,85.317,124799999.0
2006-05-29 16:52:00,85.324,85.335,85.306,85.312,194099998.0
2006-05-29 16:53:00,85.316,85.325,85.302,85.303,170699998.0
2006-05-29 16:54:00,85.292,85.334,85.292,85.326,97400000.0
2006-05-29 16:55:00,85.334,85.361,85.323,85.329,160600002.0
2006-05-29 16:56:00,85.358,85.368,85.343,85.36,85100000.0
2006-05-29 16:57:00,85.337,85.355,85.328,85.35,198800003.0
2006-05-29 16:58:00,85.342,85.346,85.311,85.323,149599999.0
2006-05-29 16:59:00,85.333,85.376,85.324,85.356,234500002.0
2006-05-29 17:00:00,85.39,85.4,85.364,85.365,181600000.0
2006-05-29 17:01:00,85.366,85.39,85.346,85.353,241699999.0
2006-05-29 17:02:00,85.356,85.378,85.356,85.374,141200000.0
2006-05-29 17:03:00,85.361,85.375,85.336,85.36,209600000.0
2006-05-29 17:04:00,85.37,85.375,85.347,85.347,183399997.0
2006-05-29 17:05:00,85.353,85.353,85.331,85.334,114700000.0
2006-05-29 17:06:00,85.361,85.363,85.333,85.343,237699999.0
2006-05-29 17:07:00,85.343,85.389,85.343,85.389,94199998.0
2006-05-29 17:08:00,85.375,85.388,85.363,85.388,192499995.0
2006-05-29 17:09:00,85.378,85.385,85.35,85.374,187999997.0
2006-05-29 17:10:00,85.379,85.396,85.367,85.387,181800001.0
2006-05-29 17:11:00,85.374,85.416,85.374,85.416,208999997.0
2006-05-29 17:12:00,85.412,85.436,85.409,85.421,129900000.0
2006-05-29 17:13:00,85.412,85.422,85.396,85.41,241000005.0
2006-05-29 17:14:00,85.416,85.435,85.394,85.418,174800001.0
2006-05-29 17:15:00,85.435,85.435,85.393,85.408,225800001.0
2006-05-29 17:16:00,85.439,85.445,85.42,85.42,106900000.0
2006-05-29 17:17:00,85.436,85.436,85.397,85.397,136199996.0
2006-05-29 17:18:00,85.408,85.432,85.404,85.432,117200000.0
2006-05-29 17:19:00,85.428,85.431,85.401,85.401,123899999.0
2006-05-29 17:20:00,85.409,85.431,85.404,85.427,173300002.0
2006-05-29 17:21:00,85.421,85.435,85.403,85.423,203700003.0
2006-05-29 17:22:00,85.404,85.416,85.396,85.414,130200000.0
2006-05-29 17:23:00,85.381,85.407,85.375,85.404,228999997.0
2006-05-29 17:24:00,85.397,85.412,85.379,85.397,197999997.0
2006-05-29 17:25:00,85.376,85.408,85.376,85.408,240300001.0
2006-05-29 17:26:00,85.411,85.423,85.398,85.406,235399998.0
2006-05-29 17:27:00,85.406,85.423,85.393,85.407,103000000.0
2006-05-29 17:28:00,85.392,85.411,85.389,85.404,250299998.0
2006-05-29 17:29:00,85.381,85.407,85.375,85.403,226099998.0
2006-05-29 17:30:00,85.377,85.397,85.375,85.39,212599999.0
2006-05-29 17:31:00,85.378,85.38,85.347,85.355,190899997.0
2006-05-29 17:32:00,85.375,85.385,85.356,85.368,192899999.0
2006-05-29 17:33:00,85.363,85.364,85.323,85.34,217699998.0
2006-05-29 17:34:00,85.357,85.359,85.331,85.353,172000002.0
2006-05-29 17:35:00,85.34,85.359,85.329,85.353,191199999.0
2006-05-29 17:36:00,85.343,85.349,85.323,85.336,187499996.0
2006-05-29 17:37:00,85.347,85.348,85.325,85.335,240199997.0
2006-05-29 17:38:00,85.347,85.356,85.33,85.342,176399999.0
2006-05-29 17:39:00,85.357,85.357,85.318,85.329,94000000.0
2006-05-29 17:40:00,85.342,85.355,85.331,85.355,148100001.0
2006-05-29 17:41:00,85.348,85.36,85.32,85.345,259799998.0
2006-05-29 17:42:00,85.338,85.375,85.338,85.375,209299999.0
2006-05-29 17:43:00,85.374,85.377,85.346,85.362,94899998.0
2006-05-29 17:44:00,85.375,85.38,85.34,85.362,189600003.0
2006-05-29 17:45:00,85.36,85.374,85.343,85.354,208000000.0
2006-05-29 17:46:00,85.38,85.384,85.364,85.364,129699998.0
2006-05-29 17:47:00,85.371,85.381,85.351,85.365,124999999.0
2006-05-29 17:48:00,85.38,85.393,85.37,85.371,161899999.0
2006-05-29 17:49:00,85.393,85.394,85.364,85.371,120599999.0
2006-05-29 17:50:00,85.368,85.399,85.368,85.392,166400000.0
2006-05-29 17:51:00,85.385,85.391,85.369,85.375,272200000.0
2006-05-29 17:52:00,85.388,85.388,85.364,85.367,144200002.0
2006-05-29 17:53:00,85.38,85.38,85.347,85.357,201900000.0
2006-05-29 17:54:00,85.378,85.378,85.339,85.343,131799996.0
2006-05-29 17:55:00,85.365,85.376,85.348,85.348,153399999.0
2006-05-29 17:56:00,85.337,85.364,85.334,85.36,222200001.0
2006-05-29 17:57:00,85.334,85.373,85.334,85.373,201500002.0
2006-05-29 17:58:00,85.376,85.384,85.344,85.344,303799998.0
2006-05-29 17:59:00,85.37,85.384,85.358,85.359,239299997.0
2006-05-29 18:00:00,85.357,85.385,85.325,85.353,313900000.0
2006-05-29 18:01:00,85.354,85.38,85.344,85.38,1266800000.0
2006-05-29 18:02:00,85.39,85.393,85.35,85.35,2075099998.0
2006-05-29 18:03:00,85.335,85.366,85.33,85.366,1969999988.0
2006-05-29 18:04:00,85.365,85.371,85.334,85.365,1560799997.0
2006-05-29 18:05:00,85.355,85.36,85.328,85.347,1702099997.0
2006-05-29 18:06:00,85.356,85.371,85.341,85.36,1690699995.0
2006-05-29 18:07:00,85.345,85.373,85.343,85.366,2102499998.0
2006-05-29 18:08:00,85.42,85.45,85.39,85.42,1741500000.0
2006-05-29 18:09:00,85.352,85.383,85.352,85.374,1741500000.0
2006-05-29 18:10:00,85.375,85.381,85.355,85.36,1791599997.0
2006-05-29 18:11:00,85.382,85.396,85.362,85.371,1011799997.0
2006-05-29 18:12:00,85.387,85.404,85.375,85.375,1106000001.0
2006-05-29 18:13:00,85.38,85.395,85.36,85.369,1412299991.0
2006-05-29 18:14:00,85.369,85.395,85.36,85.395,1581399993.0
2006-05-29 18:15:00,85.382,85.395,85.366,85.374,2127999990.0
2006-05-29 18:16:00,85.383,85.399,85.365,85.367,1987699997.0
2006-05-29 18:17:00,85.38,85.391,85.356,85.363,733699989.0
2006-05-29 18:18:00,85.382,85.389,85.348,85.389,1290399997.0
2006-05-29 18:19:00,85.366,85.388,85.354,85.36,1962399996.0
2006-05-29 18:20:00,85.365,85.385,85.355,85.375,1691300000.0
2006-05-29 18:21:00,85.38,85.388,85.355,85.36,1592599994.0
2006-05-29 18:22:00,85.385,85.385,85.349,85.368,1698699999.0
2006-05-29 18:23:00,85.45,85.45,85.42,85.45,1471300004.0
2006-05-29 18:24:00,85.378,85.378,85.347,85.374,1471300004.0
2006-05-29 18:25:00,85.43,85.45,85.42,85.43,1531999993.0
2006-05-29 18:26:00,85.358,85.385,85.353,85.375,1531999993.0
2006-05-29 18:27:00,85.36,85.38,85.357,85.375,1302199993.0
2006-05-29 18:28:00,85.361,85.385,85.357,85.373,1208099999.0
2006-05-29 18:29:00,85.38,85.385,85.355,85.37,1223000001.0
2006-05-29 18:30:00,85.356,85.385,85.353,85.377,538200004.0
2006-05-29 18:31:00,85.364,85.385,85.353,85.375,1180499998.0
2006-05-29 18:32:00,85.375,85.38,85.353,85.357,1906300001.0
2006-05-29 18:33:00,85.375,85.385,85.349,85.366,1854700000.0
2006-05-29 18:34:00,85.363,85.38,85.347,85.366,1618199999.0
2006-05-29 18:35:00,85.352,85.37,85.337,85.351,1526300005.0
2006-05-29 18:36:00,85.37,85.375,85.346,85.36,1740099990.0
2006-05-29 18:37:00,85.357,85.37,85.342,85.365,1118800001.0
2006-05-29 18:38:00,85.375,85.375,85.341,85.35,737799997.0
2006-05-29 18:39:00,85.365,85.375,85.347,85.361,375100000.0
2006-05-29 18:40:00,85.359,85.375,85.35,85.352,855899997.0
2006-05-29 18:41:00,85.361,85.375,85.348,85.363,616699996.0
2006-05-29 18:42:00,85.347,85.371,85.347,85.363,713200002.0
2006-05-29 18:43:00,85.351,85.371,85.338,85.356,1443199996.0
2006-05-29 18:44:00,85.355,85.367,85.333,85.355,806299996.0
2006-05-29 18:45:00,85.348,85.375,85.34,85.36,1036799999.0
2006-05-29 18:46:00,85.35,85.37,85.337,85.353,687199996.0
2006-05-29 18:47:00,85.349,85.37,85.343,85.37,477099999.0
2006-05-29 18:48:00,85.356,85.37,85.351,85.365,660100000.0
2006-05-29 18:49:00,85.365,85.375,85.346,85.356,1033500001.0
2006-05-29 18:50:00,85.356,85.37,85.338,85.36,957599988.0
2006-05-29 18:51:00,85.351,85.377,85.348,85.377,410200002.0
2006-05-29 18:52:00,85.38,85.385,85.356,85.361,882500001.0
2006-05-29 18:53:00,85.375,85.385,85.343,85.343,985899995.0
2006-05-29 18:54:00,85.375,85.38,85.353,85.368,982299990.0
2006-05-29 18:55:00,85.372,85.378,85.347,85.353,935300005.0
2006-05-29 18:56:00,85.365,85.379,85.348,85.357,602199995.0
2006-05-29 18:57:00,85.352,85.383,85.352,85.377,465299997.0
2006-05-29 18:58:00,85.344,85.388,85.344,85.361,1086299999.0
2006-05-29 18:59:00,85.366,85.366,85.339,85.344,882599999.0
2006-05-29 19:00:00,85.34,85.365,85.337,85.355,828899998.0
2006-05-29 19:01:00,85.357,85.367,85.335,85.339,430800000.0
2006-05-29 19:02:00,85.34,85.36,85.34,85.358,264399999.0
2006-05-29 19:03:00,85.338,85.35,85.322,85.345,825000001.0
2006-05-29 19:04:00,85.343,85.355,85.327,85.34,633400004.0
2006-05-29 19:05:00,85.34,85.355,85.329,85.332,470800003.0
2006-05-29 19:06:00,85.347,85.348,85.31,85.31,541099998.0
2006-05-29 19:07:00,85.321,85.345,85.317,85.335,749299996.0
2006-05-29 19:08:00,85.342,85.348,85.322,85.329,968900008.0
2006-05-29 19:09:00,85.323,85.355,85.323,85.345,794399998.0
2006-05-29 19:10:00,85.336,85.362,85.332,85.35,550600000.0
2006-05-29 19:11:00,85.33,85.349,85.324,85.337,129900000.0
2006-05-29 19:12:00,85.321,85.338,85.315,85.335,329700000.0
2006-05-29 19:13:00,85.316,85.342,85.315,85.34,368800002.0
2006-05-29 19:14:00,85.345,85.35,85.326,85.33,490100001.0
2006-05-29 19:15:00,85.33,85.35,85.323,85.35,740300000.0
2006-05-29 19:16:00,85.331,85.355,85.329,85.353,339500001.0
2006-05-29 19:17:00,85.357,85.368,85.345,85.349,706399999.0
2006-05-29 19:18:00,85.348,85.36,85.33,85.35,564799993.0
2006-05-29 19:19:00,85.352,85.356,85.331,85.335,683099998.0
2006-05-29 19:20:00,85.333,85.352,85.328,85.345,423399999.0
2006-05-29 19:21:00,85.338,85.35,85.326,85.345,270100001.0
2006-05-29 19:22:00,85.345,85.35,85.283,85.345,330300000.0
2006-05-29 19:23:00,85.355,85.355,85.314,85.328,1548500000.0
2006-05-29 19:24:00,85.326,85.35,85.312,85.343,785600003.0
2006-05-29 19:25:00,85.328,85.35,85.316,85.316,958999998.0
2006-05-29 19:26:00,85.329,85.35,85.32,85.345,1282600005.0
2006-05-29 19:27:00,85.33,85.35,85.326,85.345,963199999.0
2006-05-29 19:28:00,85.325,85.35,85.322,85.345,562500002.0
2006-05-29 19:29:00,85.344,85.357,85.321,85.343,725799997.0
2006-05-29 19:30:00,85.351,85.369,85.34,85.357,835799994.0
2006-05-29 19:31:00,85.365,85.377,85.343,85.356,642500002.0
2006-05-29 19:32:00,85.364,85.378,85.349,85.366,784199996.0
2006-05-29 19:33:00,85.35,85.37,85.343,85.37,608599998.0
2006-05-29 19:34:00,85.351,85.37,85.347,85.365,692699998.0
2006-05-29 19:35:00,85.37,85.37,85.34,85.342,675199994.0
2006-05-29 19:36:00,85.365,85.37,85.348,85.363,540599996.0
2006-05-29 19:37:00,85.351,85.37,85.342,85.37,167299999.0
2006-05-29 19:38:00,85.355,85.38,85.348,85.355,932799997.0
2006-05-29 19:39:00,85.346,85.384,85.346,85.367,936499995.0
2006-05-29 19:40:00,85.365,85.37,85.336,85.341,594799992.0
2006-05-29 19:41:00,85.348,85.369,85.336,85.367,907599994.0
2006-05-29 19:42:00,85.348,85.37,85.339,85.339,517699996.0
2006-05-29 19:43:00,85.346,85.37,85.344,85.365,473299999.0
2006-05-29 19:44:00,85.369,85.369,85.339,85.339,572699999.0
2006-05-29 19:45:00,85.36,85.37,85.34,85.356,472699999.0
2006-05-29 19:46:00,85.34,85.37,85.34,85.365,326700005.0
2006-05-29 19:47:00,85.36,85.37,85.342,85.349,177900001.0
2006-05-29 19:48:00,85.347,85.37,85.329,85.353,797900001.0
2006-05-29 19:49:00,85.353,85.367,85.321,85.349,527299999.0
2006-05-29 19:50:00,85.336,85.358,85.329,85.336,626900002.0
2006-05-29 19:51:00,85.326,85.347,85.322,85.337,251199999.0
2006-05-29 19:52:00,85.332,85.333,85.29,85.314,401500002.0
2006-05-29 19:53:00,85.322,85.337,85.309,85.325,667099997.0
2006-05-29 19:54:00,85.312,85.337,85.302,85.321,836999994.0
2006-05-29 19:55:00,85.309,85.33,85.305,85.323,269700000.0
2006-05-29 19:56:00,85.301,85.33,85.301,85.323,353500000.0
2006-05-29 19:57:00,85.314,85.33,85.305,85.325,454900001.0
2006-05-29 19:58:00,85.31,85.33,85.302,85.323,768999999.0
2006-05-29 19:59:00,85.306,85.335,85.304,85.325,748100002.0
2006-05-29 20:00:00,85.328,85.33,85.303,85.309,363699997.0
2006-05-29 20:01:00,85.301,85.33,85.301,85.325,738000000.0
2006-05-29 20:02:00,85.33,85.33,85.301,85.31,638700001.0
2006-05-29 20:03:00,85.304,85.324,85.302,85.318,328700001.0
2006-05-29 20:04:00,85.305,85.32,85.262,85.32,328000001.0
2006-05-29 20:05:00,85.298,85.32,85.282,85.315,522699997.0
2006-05-29 20:06:00,85.296,85.32,85.296,85.315,881399996.0
2006-05-29 20:07:00,85.3,85.325,85.292,85.325,647500002.0
2006-05-29 20:08:00,85.315,85.328,85.298,85.318,495200007.0
2006-05-29 20:09:00,85.314,85.32,85.288,85.288,635999999.0
2006-05-29 20:10:00,85.308,85.318,85.296,85.297,640299995.0
2006-05-29 20:11:00,85.301,85.316,85.287,85.293,880799997.0
2006-05-29 20:12:00,85.285,85.307,85.27,85.294,1671000000.0
2006-05-29 20:13:00,85.288,85.288,85.249,85.256,484200001.0
2006-05-29 20:14:00,85.277,85.277,85.24,85.253,583999994.0
2006-05-29 20:15:00,85.256,85.265,85.239,85.247,741399995.0
2006-05-29 20:16:00,85.244,85.268,85.225,85.25,662000001.0
2006-05-29 20:17:00,85.24,85.255,85.227,85.247,404899998.0
2006-05-29 20:18:00,85.244,85.247,85.226,85.237,131500000.0
2006-05-29 20:19:00,85.219,85.229,85.193,85.207,347500000.0
2006-05-29 20:20:00,85.206,85.227,85.191,85.212,673599997.0
2006-05-29 20:21:00,85.208,85.233,85.201,85.22,574800000.0
2006-05-29 20:22:00,85.204,85.216,85.176,85.197,873299996.0
2006-05-29 20:23:00,85.194,85.199,85.178,85.185,449799997.0
2006-05-29 20:24:00,85.172,85.195,85.171,85.185,318000004.0
2006-05-29 20:25:00,85.17,85.19,85.166,85.185,622399998.0
2006-05-29 20:26:00,85.19,85.19,85.16,85.16,444000000.0
2006-05-29 20:27:00,85.164,85.182,85.151,85.167,396199994.0
2006-05-29 20:28:00,85.147,85.171,85.142,85.16,1041700002.0
2006-05-29 20:29:00,85.163,85.172,85.136,85.15,1563699996.0
2006-05-29 20:30:00,85.166,85.188,85.152,85.156,1411900004.0
2006-05-29 20:31:00,85.181,85.186,85.158,85.172,1014199993.0
2006-05-29 20:32:00,85.182,85.21,85.173,85.201,1215599987.0
2006-05-29 20:33:00,85.207,85.21,85.184,85.194,564199996.0
2006-05-29 20:34:00,85.197,85.21,85.18,85.2,399999997.0
2006-05-29 20:35:00,85.201,85.222,85.192,85.21,553399997.0
2006-05-29 20:36:00,85.213,85.218,85.187,85.204,478300000.0
2006-05-29 20:37:00,85.195,85.225,85.195,85.218,603400000.0
2006-05-29 20:38:00,85.209,85.221,85.183,85.205,855400007.0
2006-05-29 20:39:00,85.203,85.207,85.175,85.175,672900005.0
2006-05-29 20:40:00,85.18,85.2,85.17,85.19,1150699994.0
2006-05-29 20:41:00,85.198,85.214,85.181,85.192,933499999.0
2006-05-29 20:42:00,85.179,85.199,85.16,85.194,937800001.0
2006-05-29 20:43:00,85.169,85.198,85.167,85.179,853400005.0
2006-05-29 20:44:00,85.16,85.18,85.155,85.172,820600000.0
2006-05-29 20:45:00,85.181,85.205,85.176,85.199,546399997.0
2006-05-29 20:46:00,85.2,85.211,85.179,85.179,602200008.0
2006-05-29 20:47:00,85.205,85.205,85.158,85.163,843100000.0
2006-05-29 20:48:00,85.175,85.185,85.159,85.16,788599999.0
2006-05-29 20:49:00,85.167,85.199,85.165,85.189,513299999.0
2006-05-29 20:50:00,85.185,85.185,85.148,85.164,1178399994.0
2006-05-29 20:51:00,85.14,85.16,85.136,85.157,585100005.0
2006-05-29 20:52:00,85.138,85.171,85.138,85.171,245699999.0
2006-05-29 20:53:00,85.161,85.185,85.155,85.172,1323500000.0
2006-05-29 20:54:00,85.146,85.185,85.146,85.182,483999995.0
2006-05-29 20:55:00,85.172,85.192,85.167,85.182,1377299994.0
2006-05-29 20:56:00,85.155,85.18,85.15,85.163,658300003.0
2006-05-29 20:57:00,85.155,85.16,85.13,85.134,798700000.0
2006-05-29 20:58:00,85.15,85.16,85.13,85.14,1072799999.0
2006-05-29 20:59:00,85.146,85.162,85.128,85.155,996499996.0
2006-05-29 21:00:00,85.153,85.163,85.129,85.144,1379899999.0
2006-05-29 21:01:00,85.147,85.15,85.121,85.125,1024800000.0
2006-05-29 21:02:00,85.145,85.145,85.113,85.113,447799998.0
2006-05-29 21:03:00,85.11,85.131,85.107,85.125,383499999.0
2006-05-29 21:04:00,85.129,85.149,85.109,85.109,390699998.0
2006-05-29 21:05:00,85.134,85.156,85.108,85.128,637900000.0
2006-05-29 21:06:00,85.142,85.142,85.112,85.118,767099995.0
2006-05-29 21:07:00,85.111,85.139,85.099,85.104,707000001.0
2006-05-29 21:08:00,85.115,85.14,85.103,85.125,897799998.0
2006-05-29 21:09:00,85.111,85.137,85.11,85.133,221199997.0
2006-05-29 21:10:00,85.121,85.145,85.1,85.137,603699997.0
2006-05-29 21:11:00,85.135,85.146,85.115,85.115,596699998.0
2006-05-29 21:12:00,85.124,85.147,85.119,85.129,222999997.0
2006-05-29 21:13:00,85.145,85.145,85.12,85.123,432799998.0
2006-05-29 21:14:00,85.125,85.147,85.122,85.141,650100003.0
2006-05-29 21:15:00,85.14,85.15,85.11,85.116,1000299996.0
2006-05-29 21:16:00,85.12,85.15,85.12,85.145,764299999.0
2006-05-29 21:17:00,85.128,85.15,85.114,85.14,938700004.0
2006-05-29 21:18:00,85.145,85.15,85.108,85.135,632599999.0
2006-05-29 21:19:00,85.145,85.15,85.125,85.145,621399999.0
2006-05-29 21:20:00,85.148,85.15,85.125,85.138,1542899990.0
2006-05-29 21:21:00,85.134,85.15,85.125,85.145,961999997.0
2006-05-29 21:22:00,85.145,85.15,85.125,85.125,942799999.0
2006-05-29 21:23:00,85.145,85.15,85.122,85.13,832799998.0
2006-05-29 21:24:00,85.145,85.15,85.121,85.122,867599997.0
2006-05-29 21:25:00,85.145,85.155,85.116,85.127,1033599996.0
2006-05-29 21:26:00,85.125,85.155,85.123,85.145,514099999.0
2006-05-29 21:27:00,85.133,85.15,85.125,85.145,413800000.0
2006-05-29 21:28:00,85.142,85.148,85.122,85.124,268900002.0
2006-05-29 21:29:00,85.13,85.152,85.127,85.147,519799998.0
2006-05-29 21:30:00,85.134,85.162,85.133,85.152,360000007.0
2006-05-29 21:31:00,85.149,85.165,85.134,85.16,352800006.0
2006-05-29 21:32:00,85.142,85.16,85.139,85.14,532599993.0
2006-05-29 21:33:00,85.147,85.16,85.132,85.155,488699999.0
2006-05-29 21:34:00,85.157,85.165,85.14,85.155,223099997.0
2006-05-29 21:35:00,85.155,85.16,85.138,85.14,544400001.0
2006-05-29 21:36:00,85.148,85.181,85.143,85.17,432300001.0
2006-05-29 21:37:00,85.164,85.178,85.148,85.155,619899998.0
2006-05-29 21:38:00,85.158,85.173,85.151,85.171,195500002.0
2006-05-29 21:39:00,85.154,85.178,85.143,85.174,276099999.0
2006-05-29 21:40:00,85.168,85.183,85.147,85.152,402000002.0
2006-05-29 21:41:00,85.172,85.179,85.151,85.16,315799998.0
2006-05-29 21:42:00,85.16,85.18,85.155,85.18,325099996.0
2006-05-29 21:43:00,85.167,85.18,85.148,85.175,350700000.0
2006-05-29 21:44:00,85.149,85.178,85.147,85.171,959800002.0
2006-05-29 21:45:00,85.151,85.17,85.142,85.165,545599997.0
2006-05-29 21:46:00,85.152,85.178,85.152,85.173,206300001.0
2006-05-29 21:47:00,85.175,85.18,85.158,85.166,463099997.0
2006-05-29 21:48:00,85.162,85.177,85.135,85.172,768400005.0
2006-05-29 21:49:00,85.172,85.185,85.157,85.16,198499998.0
2006-05-29 21:50:00,85.156,85.179,85.156,85.175,181300001.0
2006-05-29 21:51:00,85.159,85.19,85.159,85.177,300599997.0
2006-05-29 21:52:00,85.181,85.2,85.171,85.177,175399998.0
2006-05-29 21:53:00,85.18,85.2,85.179,85.2,545500004.0
2006-05-29 21:54:00,85.186,85.193,85.167,85.171,204500001.0
2006-05-29 21:55:00,85.149,85.173,85.144,85.162,289299998.0
2006-05-29 21:56:00,85.165,85.18,85.144,85.144,359899997.0
2006-05-29 21:57:00,85.165,85.173,85.139,85.139,156199997.0
2006-05-29 21:58:00,85.162,85.17,85.144,85.15,230899995.0
2006-05-29 21:59:00,85.15,85.169,85.143,85.163,460800001.0
2006-05-29 22:00:00,85.15,85.17,85.143,85.167,628799995.0
2006-05-29 22:01:00,85.165,85.187,85.151,85.17,687499993.0
2006-05-29 22:02:00,85.164,85.182,85.156,85.17,723499997.0
2006-05-29 22:03:00,85.15,85.173,85.142,85.16,433899999.0
2006-05-29 22:04:00,85.16,85.17,85.139,85.157,592199995.0
2006-05-29 22:05:00,85.165,85.175,85.151,85.156,265799998.0
2006-05-29 22:06:00,85.15,85.169,85.143,85.162,327999997.0
2006-05-29 22:07:00,85.139,85.16,85.131,85.16,239799997.0
2006-05-29 22:08:00,85.144,85.166,85.143,85.156,188899998.0
2006-05-29 22:09:00,85.155,85.16,85.133,85.133,260399998.0
2006-05-29 22:10:00,85.16,85.16,85.129,85.139,151599998.0
2006-05-29 22:11:00,85.153,85.162,85.137,85.14,267200001.0
2006-05-29 22:12:00,85.143,85.163,85.135,85.163,562899983.0
2006-05-29 22:13:00,85.153,85.179,85.143,85.157,556500000.0
2006-05-29 22:14:00,85.153,85.173,85.14,85.16,305899996.0
2006-05-29 22:15:00,85.15,85.172,85.15,85.17,210799998.0
2006-05-29 22:16:00,85.167,85.167,85.128,85.144,470800000.0
2006-05-29 22:17:00,85.145,85.17,85.145,85.165,146099999.0
2006-05-29 22:18:00,85.148,85.17,85.14,85.163,448599999.0
2006-05-29 22:19:00,85.145,85.168,85.138,85.165,308600000.0
2006-05-29 22:20:00,85.149,85.175,85.148,85.163,174099999.0
2006-05-29 22:21:00,85.155,85.17,85.147,85.165,221099998.0
2006-05-29 22:22:00,85.168,85.17,85.147,85.149,304500004.0
2006-05-29 22:23:00,85.165,85.17,85.136,85.148,403799997.0
2006-05-29 22:24:00,85.148,85.175,85.148,85.165,254900001.0
2006-05-29 22:25:00,85.165,85.17,85.15,85.156,223900000.0
2006-05-29 22:26:00,85.15,85.17,85.142,85.15,93100000.0
2006-05-29 22:27:00,85.165,85.17,85.138,85.152,811300005.0
2006-05-29 22:28:00,85.149,85.17,85.142,85.17,314999998.0
2006-05-29 22:29:00,85.165,85.17,85.143,85.168,301400003.0
2006-05-29 22:30:00,85.154,85.17,85.144,85.165,203499996.0
2006-05-29 22:31:00,85.168,85.17,85.129,85.14,504699995.0
2006-05-29 22:32:00,85.144,85.161,85.132,85.157,341400000.0
2006-05-29 22:33:00,85.167,85.18,85.14,85.156,609699992.0
2006-05-29 22:34:00,85.159,85.184,85.153,85.183,490099999.0
2006-05-29 22:35:00,85.167,85.183,85.16,85.177,170000001.0
2006-05-29 22:36:00,85.173,85.18,85.158,85.161,326700000.0
2006-05-29 22:37:00,85.183,85.188,85.165,85.166,195900000.0
2006-05-29 22:38:00,85.19,85.19,85.155,85.175,182999999.0
2006-05-29 22:39:00,85.172,85.196,85.165,85.19,299999998.0
2006-05-29 22:40:00,85.19,85.2,85.166,85.174,273099999.0
2006-05-29 22:41:00,85.169,85.202,85.169,85.193,288900001.0
2006-05-29 22:42:00,85.195,85.205,85.172,85.19,164700002.0
2006-05-29 22:43:00,85.178,85.2,85.166,85.2,315700004.0
2006-05-29 22:44:00,85.164,85.2,85.164,85.188,315299998.0
2006-05-29 22:45:00,85.173,85.2,85.158,85.195,512699996.0
2006-05-29 22:46:00,85.177,85.206,85.161,85.191,253299996.0
2006-05-29 22:47:00,85.204,85.204,85.17,85.171,256599997.0
2006-05-29 22:48:00,85.2,85.2,85.16,85.16,312099998.0
2006-05-29 22:49:00,85.185,85.2,85.152,85.168,230599998.0
2006-05-29 22:50:00,85.165,85.195,85.155,85.195,293499999.0
2006-05-29 22:51:00,85.169,85.205,85.156,85.19,373599996.0
2006-05-29 22:52:00,85.19,85.197,85.163,85.174,170099997.0
2006-05-29 22:53:00,85.182,85.196,85.151,85.19,597300002.0
2006-05-29 22:54:00,85.175,85.2,85.163,85.19,281900001.0
2006-05-29 22:55:00,85.192,85.206,85.172,85.172,241900002.0
2006-05-29 22:56:00,85.2,85.203,85.175,85.181,237000000.0
2006-05-29 22:57:00,85.179,85.2,85.152,85.195,345600000.0
2006-05-29 22:58:00,85.183,85.212,85.15,85.212,129499998.0
2006-05-29 22:59:00,85.188,85.237,85.123,85.193,603599992.0
2006-05-29 23:00:00,85.235,85.257,85.226,85.229,263799996.0
2006-05-29 23:01:00,85.236,85.251,85.193,85.227,234499997.0
2006-05-29 23:02:00,85.214,85.235,85.197,85.208,144800003.0
2006-05-29 23:03:00,85.224,85.27,85.213,85.223,244000001.0
2006-05-29 23:04:00,85.191,85.227,85.191,85.218,218599999.0
2006-05-29 23:05:00,85.222,85.238,85.205,85.205,221199999.0
2006-05-29 23:06:00,85.211,85.248,85.188,85.221,137300000.0
2006-05-29 23:07:00,85.208,85.229,85.199,85.229,255700003.0
2006-05-29 23:08:00,85.214,85.238,85.199,85.213,233099998.0
2006-05-29 23:09:00,85.226,85.232,85.199,85.201,240299997.0
2006-05-29 23:10:00,85.22,85.24,85.208,85.237,221600001.0
2006-05-29 23:11:00,85.239,85.239,85.208,85.217,169799998.0
2006-05-29 23:12:00,85.206,85.219,85.19,85.197,210999999.0
2006-05-29 23:13:00,85.222,85.247,85.206,85.21,209300001.0
2006-05-29 23:14:00,85.218,85.228,85.2,85.205,187200003.0
2006-05-29 23:15:00,85.218,85.25,85.208,85.22,174400000.0
2006-05-29 23:16:00,85.223,85.247,85.22,85.242,249799995.0
2006-05-29 23:17:00,85.256,85.256,85.197,85.204,178900000.0
2006-05-29 23:18:00,85.214,85.249,85.211,85.249,251900002.0
2006-05-29 23:19:00,85.241,85.249,85.212,85.232,141000001.0
2006-05-29 23:20:00,85.246,85.262,85.222,85.222,292000000.0
2006-05-29 23:21:00,85.211,85.276,85.211,85.248,218500000.0
2006-05-29 23:22:00,85.225,85.243,85.203,85.211,226299998.0
2006-05-29 23:23:00,85.259,85.268,85.19,85.19,322599996.0
2006-05-29 23:24:00,85.222,85.226,85.201,85.211,196699997.0
2006-05-29 23:25:00,85.233,85.263,85.214,85.22,232299999.0
2006-05-29 23:26:00,85.246,85.248,85.205,85.205,175100000.0
2006-05-29 23:27:00,85.254,85.273,85.231,85.246,156299999.0
2006-05-29 23:28:00,85.225,85.271,85.216,85.245,204500000.0
2006-05-29 23:29:00,85.248,85.259,85.216,85.219,244299999.0
2006-05-29 23:30:00,85.228,85.263,85.211,85.246,193999999.0
2006-05-29 23:31:00,85.229,85.253,85.218,85.25,222900004.0
2006-05-29 23:32:00,85.223,85.279,85.213,85.279,146900000.0
2006-05-29 23:33:00,85.245,85.271,85.232,85.249,157000002.0
2006-05-29 23:34:00,85.247,85.287,85.234,85.239,209299997.0
2006-05-29 23:35:00,85.274,85.301,85.242,85.242,246099994.0
2006-05-29 23:36:00,85.289,85.293,85.245,85.245,179000001.0
2006-05-29 23:37:00,85.252,85.31,85.248,85.31,171600001.0
2006-05-29 23:38:00,85.277,85.301,85.262,85.269,181299999.0
2006-05-29 23:39:00,85.269,85.301,85.204,85.277,140400001.0
2006-05-29 23:40:00,85.248,85.277,85.247,85.277,267399998.0
2006-05-29 23:41:00,85.278,85.278,85.247,85.252,261999996.0
2006-05-29 23:42:00,85.262,85.28,85.249,85.267,298799999.0
2006-05-29 23:43:00,85.229,85.275,85.229,85.275,147699999.0
2006-05-29 23:44:00,85.275,85.275,85.244,85.244,139999999.0
2006-05-29 23:45:00,85.254,85.268,85.24,85.243,188699999.0
2006-05-29 23:46:00,85.25,85.277,85.247,85.26,246799999.0
2006-05-29 23:47:00,85.236,85.255,85.225,85.231,141599998.0
2006-05-29 23:48:00,85.23,85.256,85.228,85.253,139000000.0
2006-05-29 23:49:00,85.218,85.25,85.218,85.245,107000000.0
2006-05-29 23:50:00,85.223,85.25,85.223,85.245,177100002.0
2006-05-29 23:51:00,85.204,85.248,85.204,85.245,151100000.0
2006-05-29 23:52:00,85.237,85.25,85.219,85.245,168200000.0
2006-05-29 23:53:00,85.224,85.247,85.205,85.247,85900000.0
2006-05-29 23:54:00,85.23,85.245,85.23,85.245,142999998.0
2006-05-29 23:55:00,85.25,85.25,85.227,85.23,344099993.0
2006-05-29 23:56:00,85.245,85.25,85.23,85.239,135199999.0
2006-05-29 23:57:00,85.245,85.25,85.23,85.23,118800001.0
2006-05-29 23:58:00,85.245,85.25,85.225,85.225,220799996.0
2006-05-29 23:59:00,85.247,85.25,85.22,85.22,253700002.0
2006-05-30 00:00:00,85.235,85.25,85.227,85.245,183300001.0
2006-05-30 00:01:00,85.245,85.25,85.221,85.237,315500000.0
2006-05-30 00:02:00,85.25,85.25,85.22,85.225,193300001.0
2006-05-30 00:03:00,85.238,85.25,85.216,85.235,150999999.0
2006-05-30 00:04:00,85.25,85.25,85.213,85.232,212700000.0
2006-05-30 00:05:00,85.245,85.25,85.23,85.23,260200000.0
2006-05-30 00:06:00,85.237,85.25,85.225,85.25,90499999.0
2006-05-30 00:07:00,85.23,85.25,85.224,85.245,186199999.0
2006-05-30 00:08:00,85.222,85.25,85.222,85.245,144299999.0
2006-05-30 00:09:00,85.245,85.248,85.216,85.233,227400002.0
2006-05-30 00:10:00,85.225,85.255,85.218,85.255,178400002.0
2006-05-30 00:11:00,85.237,85.25,85.227,85.243,278799999.0
2006-05-30 00:12:00,85.231,85.25,85.23,85.245,80900000.0
2006-05-30 00:13:00,85.231,85.255,85.229,85.25,172699999.0
2006-05-30 00:14:00,85.24,85.255,85.23,85.243,291600001.0
2006-05-30 00:15:00,85.229,85.25,85.225,85.228,191300001.0
2006-05-30 00:16:00,85.238,85.25,85.23,85.245,191100001.0
2006-05-30 00:17:00,85.238,85.25,85.23,85.245,112400001.0
2006-05-30 00:18:00,85.239,85.255,85.225,85.243,186500000.0
2006-05-30 00:19:00,85.23,85.25,85.23,85.245,220100000.0
2006-05-30 00:20:00,85.243,85.25,85.224,85.231,222799996.0
2006-05-30 00:21:00,85.222,85.25,85.222,85.245,103799999.0
2006-05-30 00:22:00,85.245,85.25,85.222,85.228,189800002.0
2006-05-30 00:23:00,85.245,85.25,85.227,85.238,377800001.0
2006-05-30 00:24:00,85.22,85.245,85.22,85.24,215000001.0
2006-05-30 00:25:00,85.224,85.245,85.221,85.245,103900002.0
2006-05-30 00:26:00,85.245,85.25,85.221,85.23,219600000.0
2006-05-30 00:27:00,85.25,85.252,85.231,85.24,181100000.0
2006-05-30 00:28:00,85.229,85.25,85.221,85.24,287499999.0
2006-05-30 00:29:00,85.225,85.25,85.221,85.25,127800000.0
2006-05-30 00:30:00,85.23,85.25,85.22,85.24,194400001.0
2006-05-30 00:31:00,85.245,85.248,85.229,85.232,105899999.0
2006-05-30 00:32:00,85.228,85.252,85.218,85.245,184500001.0
2006-05-30 00:33:00,85.231,85.255,85.225,85.245,197200001.0
2006-05-30 00:34:00,85.245,85.25,85.225,85.225,187700002.0
2006-05-30 00:35:00,85.243,85.25,85.227,85.23,103900000.0
2006-05-30 00:36:00,85.25,85.25,85.228,85.239,305200002.0
2006-05-30 00:37:00,85.219,85.248,85.219,85.24,148500001.0
2006-05-30 00:38:00,85.227,85.25,85.214,85.243,258399996.0
2006-05-30 00:39:00,85.222,85.245,85.222,85.245,55200002.0
2006-05-30 00:40:00,85.231,85.255,85.22,85.24,150600000.0
2006-05-30 00:41:00,85.238,85.25,85.227,85.248,141000000.0
2006-05-30 00:42:00,85.238,85.255,85.217,85.222,296600000.0
2006-05-30 00:43:00,85.22,85.25,85.201,85.25,157399999.0
2006-05-30 00:44:00,85.243,85.248,85.226,85.226,136499998.0
2006-05-30 00:45:00,85.23,85.25,85.221,85.24,173499998.0
2006-05-30 00:46:00,85.234,85.25,85.23,85.233,92900000.0
2006-05-30 00:47:00,85.225,85.245,85.225,85.245,95499999.0
2006-05-30 00:48:00,85.237,85.25,85.219,85.24,264199998.0
2006-05-30 00:49:00,85.247,85.25,85.226,85.237,219299999.0
2006-05-30 00:50:00,85.246,85.255,85.23,85.245,141599998.0
2006-05-30 00:51:00,85.245,85.25,85.224,85.232,230800000.0
2006-05-30 00:52:00,85.23,85.255,85.23,85.247,145799997.0
2006-05-30 00:53:00,85.23,85.25,85.228,85.25,203199996.0
2006-05-30 00:54:00,85.25,85.25,85.226,85.226,124399998.0
2006-05-30 00:55:00,85.245,85.255,85.23,85.232,296599997.0
2006-05-30 00:56:00,85.232,85.25,85.228,85.243,135700001.0
2006-05-30 00:57:00,85.247,85.25,85.231,85.231,140599999.0
2006-05-30 00:58:00,85.238,85.25,85.233,85.248,216300002.0
2006-05-30 00:59:00,85.25,85.25,85.227,85.23,208599999.0
2006-05-30 01:00:00,85.229,85.255,85.225,85.225,261699999.0
2006-05-30 01:01:00,85.227,85.25,85.214,85.25,195099999.0
2006-05-30 01:02:00,85.223,85.25,85.222,85.245,286199998.0
2006-05-30 01:03:00,85.245,85.248,85.221,85.223,230000001.0
2006-05-30 01:04:00,85.25,85.25,85.225,85.23,167500002.0
2006-05-30 01:05:00,85.245,85.25,85.226,85.237,97400000.0
2006-05-30 01:06:00,85.259,85.365,85.259,85.365,211999998.0
2006-05-30 01:07:00,85.38,85.38,85.357,85.368,140700004.0
2006-05-30 01:08:00,85.363,85.385,85.358,85.375,259199994.0
2006-05-30 01:09:00,85.355,85.377,85.348,85.377,244100003.0
2006-05-30 01:10:00,85.361,85.376,85.355,85.372,177300000.0
2006-05-30 01:11:00,85.367,85.367,85.348,85.35,119800000.0
2006-05-30 01:12:00,85.37,85.378,85.354,85.368,70200000.0
2006-05-30 01:13:00,85.361,85.361,85.326,85.326,118800000.0
2006-05-30 01:14:00,85.331,85.364,85.315,85.337,250399995.0
2006-05-30 01:15:00,85.35,85.36,85.331,85.333,150000000.0
2006-05-30 01:16:00,85.345,85.35,85.325,85.325,168399998.0
2006-05-30 01:17:00,85.344,85.361,85.336,85.353,175600001.0
2006-05-30 01:18:00,85.349,85.362,85.314,85.322,187899998.0
2006-05-30 01:19:00,85.335,85.362,85.326,85.362,277599998.0
2006-05-30 01:20:00,85.333,85.357,85.333,85.354,167000001.0
2006-05-30 01:21:00,85.365,85.383,85.35,85.383,193700001.0
2006-05-30 01:22:00,85.379,85.397,85.366,85.368,128499998.0
2006-05-30 01:23:00,85.369,85.393,85.356,85.368,111800001.0
2006-05-30 01:24:00,85.37,85.381,85.352,85.352,162700000.0
2006-05-30 01:25:00,85.37,85.37,85.343,85.343,259900000.0
2006-05-30 01:26:00,85.348,85.365,85.329,85.353,182699999.0
2006-05-30 01:27:00,85.346,85.346,85.315,85.315,188999997.0
2006-05-30 01:28:00,85.314,85.334,85.292,85.305,165599999.0
2006-05-30 01:29:00,85.298,85.315,85.293,85.308,296299999.0
2006-05-30 01:30:00,85.283,85.3,85.266,85.287,221900002.0
2006-05-30 01:31:00,85.299,85.321,85.286,85.295,271500000.0
2006-05-30 01:32:00,85.315,85.316,85.291,85.299,234599999.0
2006-05-30 01:33:00,85.326,85.326,85.292,85.303,128000001.0
2006-05-30 01:34:00,85.264,85.31,85.264,85.307,139800000.0
2006-05-30 01:35:00,85.292,85.305,85.277,85.3,121700000.0
2006-05-30 01:36:00,85.31,85.31,85.285,85.285,138600000.0
2006-05-30 01:37:00,85.308,85.316,85.283,85.293,154300004.0
2006-05-30 01:38:00,85.301,85.31,85.284,85.284,177300001.0
2006-05-30 01:39:00,85.301,85.301,85.268,85.285,180700002.0
2006-05-30 01:40:00,85.284,85.284,85.254,85.259,252100001.0
2006-05-30 01:41:00,85.294,85.295,85.265,85.285,212999996.0
2006-05-30 01:42:00,85.278,85.281,85.258,85.26,207800003.0
2006-05-30 01:43:00,85.259,85.278,85.257,85.273,146299998.0
2006-05-30 01:44:00,85.263,85.289,85.24,85.257,230599996.0
2006-05-30 01:45:00,85.266,85.285,85.257,85.284,149999998.0
2006-05-30 01:46:00,85.277,85.293,85.274,85.287,193500000.0
2006-05-30 01:47:00,85.279,85.294,85.263,85.287,313599996.0
2006-05-30 01:48:00,85.259,85.291,85.259,85.286,238999998.0
2006-05-30 01:49:00,85.286,85.299,85.266,85.266,292399999.0
2006-05-30 01:50:00,85.272,85.348,85.272,85.348,162799999.0
2006-05-30 01:51:00,85.343,85.368,85.332,85.368,235999999.0
2006-05-30 01:52:00,85.377,85.384,85.355,85.36,255700000.0
2006-05-30 01:53:00,85.371,85.412,85.371,85.4,277499996.0
2006-05-30 01:54:00,85.378,85.403,85.371,85.403,213999997.0
2006-05-30 01:55:00,85.417,85.445,85.408,85.426,143800000.0
2006-05-30 01:56:00,85.409,85.409,85.36,85.36,143999997.0
2006-05-30 01:57:00,85.39,85.405,85.382,85.397,276399999.0
2006-05-30 01:58:00,85.397,85.397,85.36,85.378,238500000.0
2006-05-30 01:59:00,85.377,85.391,85.364,85.364,286600002.0
2006-05-30 02:00:00,85.367,85.392,85.358,85.392,92000000.0
2006-05-30 02:01:00,85.403,85.414,85.373,85.39,167200001.0
2006-05-30 02:02:00,85.393,85.409,85.376,85.399,167299998.0
2006-05-30 02:03:00,85.388,85.414,85.385,85.401,173900000.0
2006-05-30 02:04:00,85.394,85.412,85.38,85.397,223299997.0
2006-05-30 02:05:00,85.414,85.431,85.403,85.425,119800000.0
2006-05-30 02:06:00,85.429,85.44,85.412,85.412,129400000.0
2006-05-30 02:07:00,85.43,85.471,85.425,85.448,215199999.0
2006-05-30 02:08:00,85.444,85.469,85.443,85.455,222199999.0
2006-05-30 02:09:00,85.455,85.456,85.434,85.443,166500000.0
2006-05-30 02:10:00,85.433,85.454,85.429,85.447,95400000.0
2006-05-30 02:11:00,85.438,85.47,85.438,85.462,308900004.0
2006-05-30 02:12:00,85.453,85.477,85.445,85.458,312599998.0
2006-05-30 02:13:00,85.453,85.48,85.444,85.455,170700000.0
2006-05-30 02:14:00,85.473,85.473,85.449,85.45,130099999.0
2006-05-30 02:15:00,85.469,85.484,85.448,85.469,229899998.0
2006-05-30 02:16:00,85.442,85.474,85.432,85.474,217699999.0
2006-05-30 02:17:00,85.453,85.47,85.423,85.446,190000003.0
2006-05-30 02:18:00,85.435,85.457,85.42,85.447,227400001.0
2006-05-30 02:19:00,85.44,85.44,85.397,85.414,289500001.0
2006-05-30 02:20:00,85.415,85.431,85.409,85.431,65600000.0
2006-05-30 02:21:00,85.425,85.441,85.411,85.435,173499996.0
2006-05-30 02:22:00,85.411,85.429,85.4,85.416,133600001.0
2006-05-30 02:23:00,85.412,85.412,85.376,85.376,267700002.0
2006-05-30 02:24:00,85.38,85.391,85.357,85.389,178999998.0
2006-05-30 02:25:00,85.373,85.378,85.349,85.36,176699997.0
2006-05-30 02:26:00,85.367,85.387,85.349,85.364,209099996.0
2006-05-30 02:27:00,85.353,85.371,85.346,85.362,351499993.0
2006-05-30 02:28:00,85.367,85.377,85.349,85.368,268299999.0
2006-05-30 02:29:00,85.358,85.358,85.331,85.338,188499998.0
2006-05-30 02:30:00,85.366,85.39,85.352,85.39,76500000.0
2006-05-30 02:31:00,85.393,85.4,85.377,85.379,177300002.0
2006-05-30 02:32:00,85.38,85.4,85.375,85.395,261999998.0
2006-05-30 02:33:00,85.382,85.4,85.377,85.397,228100001.0
2006-05-30 02:34:00,85.392,85.4,85.374,85.388,142100001.0
2006-05-30 02:35:00,85.395,85.4,85.37,85.37,199599997.0
2006-05-30 02:36:00,85.376,85.4,85.376,85.392,160800001.0
2006-05-30 02:37:00,85.392,85.4,85.371,85.371,294500002.0
2006-05-30 02:38:00,85.369,85.387,85.326,85.34,227700001.0
2006-05-30 02:39:00,85.329,85.357,85.31,85.335,244000000.0
2006-05-30 02:40:00,85.331,85.346,85.322,85.342,152199999.0
2006-05-30 02:41:00,85.343,85.352,85.322,85.331,136399998.0
2006-05-30 02:42:00,85.333,85.333,85.301,85.301,152499998.0
2006-05-30 02:43:00,85.313,85.334,85.286,85.328,254699998.0
2006-05-30 02:44:00,85.315,85.328,85.3,85.317,230200001.0
2006-05-30 02:45:00,85.31,85.312,85.284,85.284,324299997.0
2006-05-30 02:46:00,85.314,85.314,85.285,85.288,176700001.0
2006-05-30 02:47:00,85.29,85.308,85.28,85.305,235300001.0
2006-05-30 02:48:00,85.288,85.308,85.288,85.308,161400002.0
2006-05-30 02:49:00,85.302,85.313,85.287,85.292,151400001.0
2006-05-30 02:50:00,85.277,85.298,85.26,85.291,200799999.0
2006-05-30 02:51:00,85.263,85.28,85.257,85.275,125899999.0
2006-05-30 02:52:00,85.274,85.283,85.256,85.256,203200000.0
2006-05-30 02:53:00,85.278,85.3,85.246,85.258,213900001.0
2006-05-30 02:54:00,85.249,85.277,85.23,85.255,148499999.0
2006-05-30 02:55:00,85.28,85.28,85.254,85.259,117700001.0
2006-05-30 02:56:00,85.266,85.297,85.265,85.293,327100001.0
2006-05-30 02:57:00,85.279,85.293,85.243,85.26,292100004.0
2006-05-30 02:58:00,85.245,85.274,85.242,85.255,205799998.0
2006-05-30 02:59:00,85.252,85.271,85.242,85.26,171800002.0
2006-05-30 03:00:00,85.235,85.263,85.231,85.239,112700000.0
2006-05-30 03:01:00,85.212,85.232,85.206,85.217,204000002.0
2006-05-30 03:02:00,85.214,85.223,85.197,85.198,134300000.0
2006-05-30 03:03:00,85.198,85.225,85.185,85.225,172699999.0
2006-05-30 03:04:00,85.214,85.238,85.21,85.234,184199998.0
2006-05-30 03:05:00,85.213,85.23,85.212,85.212,66700000.0
2006-05-30 03:06:00,85.227,85.236,85.211,85.211,257800004.0
2006-05-30 03:07:00,85.211,85.225,85.18,85.19,185100002.0
2006-05-30 03:08:00,85.195,85.216,85.182,85.203,247199999.0
2006-05-30 03:09:00,85.209,85.209,85.18,85.19,194299999.0
2006-05-30 03:10:00,85.193,85.207,85.177,85.204,329099996.0
2006-05-30 03:11:00,85.182,85.201,85.181,85.192,199800000.0
2006-05-30 03:12:00,85.196,85.211,85.16,85.206,219100000.0
2006-05-30 03:13:00,85.211,85.232,85.196,85.217,149900000.0
2006-05-30 03:14:00,85.227,85.237,85.179,85.195,251800003.0
2006-05-30 03:15:00,85.199,85.201,85.175,85.182,171499995.0
2006-05-30 03:16:00,85.16,85.191,85.155,85.19,160300000.0
2006-05-30 03:17:00,85.193,85.197,85.155,85.155,239700000.0
2006-05-30 03:18:00,85.174,85.195,85.171,85.18,170500000.0
2006-05-30 03:19:00,85.199,85.211,85.172,85.172,202200000.0
2006-05-30 03:20:00,85.186,85.204,85.174,85.192,193799997.0
2006-05-30 03:21:00,85.202,85.203,85.17,85.17,188899997.0
2006-05-30 03:22:00,85.205,85.216,85.19,85.205,216399999.0
2006-05-30 03:23:00,85.197,85.216,85.19,85.216,177000001.0
2006-05-30 03:24:00,85.214,85.215,85.184,85.184,178800001.0
2006-05-30 03:25:00,85.187,85.235,85.182,85.214,271500000.0
2006-05-30 03:26:00,85.195,85.234,85.195,85.22,250600002.0
2006-05-30 03:27:00,85.218,85.218,85.18,85.18,82999999.0
2006-05-30 03:28:00,85.192,85.204,85.176,85.176,148999999.0
2006-05-30 03:29:00,85.196,85.201,85.17,85.175,265499998.0
2006-05-30 03:30:00,85.232,85.364,85.225,85.354,288299999.0
2006-05-30 03:31:00,85.351,85.394,85.344,85.35,198400001.0
2006-05-30 03:32:00,85.316,85.335,85.294,85.309,186000002.0
2006-05-30 03:33:00,85.266,85.332,85.266,85.299,223299998.0
2006-05-30 03:34:00,85.289,85.296,85.25,85.279,194099996.0
2006-05-30 03:35:00,85.289,85.32,85.289,85.301,191699998.0
2006-05-30 03:36:00,85.274,85.295,85.267,85.293,179600000.0
2006-05-30 03:37:00,85.309,85.31,85.272,85.29,205799998.0
2006-05-30 03:38:00,85.308,85.314,85.294,85.298,178099999.0
2006-05-30 03:39:00,85.287,85.289,85.257,85.257,210000003.0
2006-05-30 03:40:00,85.251,85.275,85.247,85.275,334599999.0
2006-05-30 03:41:00,85.258,85.283,85.258,85.275,173400002.0
2006-05-30 03:42:00,85.264,85.281,85.255,85.275,251400003.0
2006-05-30 03:43:00,85.246,85.268,85.207,85.24,248599996.0
2006-05-30 03:44:00,85.257,85.28,85.251,85.28,217200000.0
2006-05-30 03:45:00,85.273,85.287,85.253,85.268,224699996.0
2006-05-30 03:46:00,85.268,85.285,85.253,85.253,290399999.0
2006-05-30 03:47:00,85.267,85.286,85.241,85.27,197499998.0
2006-05-30 03:48:00,85.299,85.309,85.29,85.305,74000001.0
2006-05-30 03:49:00,85.311,85.33,85.295,85.317,160600001.0
2006-05-30 03:50:00,85.299,85.314,85.286,85.313,311200000.0
2006-05-30 03:51:00,85.279,85.299,85.264,85.275,153199997.0
2006-05-30 03:52:00,85.232,85.256,85.222,85.226,121000002.0
2006-05-30 03:53:00,85.232,85.251,85.207,85.227,179300001.0
2006-05-30 03:54:00,85.258,85.277,85.246,85.257,87700000.0
2006-05-30 03:55:00,85.263,85.296,85.263,85.296,108600001.0
2006-05-30 03:56:00,85.291,85.293,85.264,85.277,221299998.0
2006-05-30 03:57:00,85.284,85.313,85.284,85.291,155599999.0
2006-05-30 03:58:00,85.311,85.322,85.298,85.313,119800000.0
2006-05-30 03:59:00,85.307,85.331,85.295,85.312,192999998.0
2006-05-30 04:00:00,85.306,85.33,85.286,85.315,321200008.0
2006-05-30 04:01:00,85.314,85.314,85.285,85.285,209500000.0
2006-05-30 04:02:00,85.294,85.316,85.278,85.292,161400003.0
2006-05-30 04:03:00,85.322,85.322,85.296,85.297,116999999.0
2006-05-30 04:04:00,85.318,85.318,85.285,85.297,198900000.0
2006-05-30 04:05:00,85.298,85.312,85.29,85.299,113899999.0
2006-05-30 04:06:00,85.284,85.316,85.28,85.281,189900000.0
2006-05-30 04:07:00,85.315,85.322,85.285,85.305,303299999.0
2006-05-30 04:08:00,85.285,85.309,85.279,85.307,148000000.0
2006-05-30 04:09:00,85.306,85.323,85.283,85.302,122599999.0
2006-05-30 04:10:00,85.342,85.344,85.317,85.342,325399998.0
2006-05-30 04:11:00,85.337,85.34,85.311,85.311,150999996.0
2006-05-30 04:12:00,85.331,85.34,85.319,85.319,167900003.0
2006-05-30 04:13:00,85.335,85.345,85.312,85.316,197100000.0
2006-05-30 04:14:00,85.32,85.343,85.317,85.343,155400001.0
2006-05-30 04:15:00,85.334,85.342,85.312,85.32,224400000.0
2006-05-30 04:16:00,85.338,85.338,85.305,85.305,273699996.0
2006-05-30 04:17:00,85.322,85.336,85.303,85.313,174600001.0
2006-05-30 04:18:00,85.321,85.323,85.274,85.279,152200000.0
2006-05-30 04:19:00,85.303,85.309,85.284,85.286,222300002.0
2006-05-30 04:20:00,85.297,85.314,85.289,85.31,190499997.0
2006-05-30 04:21:00,85.295,85.313,85.288,85.31,177699998.0
2006-05-30 04:22:00,85.309,85.312,85.289,85.289,118699997.0
2006-05-30 04:23:00,85.282,85.3,85.272,85.286,105499999.0
2006-05-30 04:24:00,85.259,85.291,85.259,85.286,151000000.0
2006-05-30 04:25:00,85.272,85.286,85.256,85.286,181799999.0
2006-05-30 04:26:00,85.274,85.296,85.271,85.278,204800000.0
2006-05-30 04:27:00,85.297,85.297,85.266,85.271,148100001.0
2006-05-30 04:28:00,85.277,85.303,85.277,85.303,203300004.0
2006-05-30 04:29:00,85.293,85.3,85.27,85.27,242800001.0
2006-05-30 04:30:00,85.277,85.293,85.271,85.286,154800000.0
2006-05-30 04:31:00,85.292,85.3,85.274,85.279,162699997.0
2006-05-30 04:32:00,85.303,85.306,85.279,85.279,235299996.0
2006-05-30 04:33:00,85.296,85.315,85.275,85.287,249500001.0
2006-05-30 04:34:00,85.305,85.315,85.28,85.3,185899999.0
2006-05-30 04:35:00,85.305,85.315,85.293,85.293,214299998.0
2006-05-30 04:36:00,85.313,85.317,85.294,85.294,101200000.0
2006-05-30 04:37:00,85.286,85.317,85.286,85.309,162700001.0
2006-05-30 04:38:00,85.303,85.313,85.282,85.311,228399998.0
2006-05-30 04:39:00,85.311,85.316,85.29,85.29,184499998.0
2006-05-30 04:40:00,85.278,85.303,85.27,85.275,247299998.0
2006-05-30 04:41:00,85.268,85.283,85.248,85.264,199800000.0
2006-05-30 04:42:00,85.294,85.331,85.283,85.318,209400000.0
2006-05-30 04:43:00,85.318,85.34,85.3,85.308,92999999.0
2006-05-30 04:44:00,85.296,85.32,85.285,85.32,224499994.0
2006-05-30 04:45:00,85.307,85.35,85.307,85.339,164100000.0
2006-05-30 04:46:00,85.33,85.37,85.318,85.37,243200000.0
2006-05-30 04:47:00,85.357,85.379,85.349,85.367,243499996.0
2006-05-30 04:48:00,85.359,85.366,85.332,85.344,184600001.0
2006-05-30 04:49:00,85.341,85.358,85.321,85.341,268400005.0
2006-05-30 04:50:00,85.32,85.346,85.309,85.329,160599998.0
2006-05-30 04:51:00,85.316,85.336,85.29,85.29,201099996.0
2006-05-30 04:52:00,85.322,85.322,85.263,85.264,247699998.0
2006-05-30 04:53:00,85.27,85.282,85.243,85.248,216400000.0
2006-05-30 04:54:00,85.243,85.263,85.217,85.245,279700001.0
2006-05-30 04:55:00,85.247,85.265,85.221,85.221,175100001.0
2006-05-30 04:56:00,85.233,85.252,85.222,85.237,171000001.0
2006-05-30 04:57:00,85.255,85.266,85.234,85.249,132699997.0
2006-05-30 04:58:00,85.287,85.291,85.246,85.246,150400001.0
2006-05-30 04:59:00,85.258,85.28,85.245,85.259,102900002.0
2006-05-30 05:00:00,85.304,85.304,85.271,85.279,136200001.0
2006-05-30 05:01:00,85.27,85.289,85.257,85.278,118600001.0
2006-05-30 05:02:00,85.288,85.293,85.265,85.265,203299999.0
2006-05-30 05:03:00,85.268,85.284,85.25,85.271,198499998.0
2006-05-30 05:04:00,85.274,85.292,85.26,85.274,194200000.0
2006-05-30 05:05:00,85.264,85.287,85.242,85.281,151599998.0
2006-05-30 05:06:00,85.271,85.302,85.271,85.29,237199998.0
2006-05-30 05:07:00,85.286,85.32,85.276,85.303,203099999.0
2006-05-30 05:08:00,85.285,85.301,85.266,85.279,190400000.0
2006-05-30 05:09:00,85.28,85.303,85.271,85.28,201100000.0
2006-05-30 05:10:00,85.282,85.299,85.269,85.278,351199999.0
2006-05-30 05:11:00,85.276,85.312,85.257,85.257,254699998.0
2006-05-30 05:12:00,85.305,85.322,85.291,85.312,236199997.0
2006-05-30 05:13:00,85.303,85.327,85.289,85.306,198600003.0
2006-05-30 05:14:00,85.292,85.314,85.286,85.314,268700001.0
2006-05-30 05:15:00,85.318,85.328,85.284,85.308,246599999.0
2006-05-30 05:16:00,85.298,85.333,85.298,85.323,214099997.0
2006-05-30 05:17:00,85.279,85.306,85.276,85.295,245700005.0
2006-05-30 05:18:00,85.287,85.299,85.269,85.299,152599999.0
2006-05-30 05:19:00,85.288,85.324,85.283,85.297,311299996.0
2006-05-30 05:20:00,85.297,85.298,85.243,85.243,150100001.0
2006-05-30 05:21:00,85.241,85.279,85.241,85.264,231799999.0
2006-05-30 05:22:00,85.28,85.292,85.252,85.252,206599998.0
2006-05-30 05:23:00,85.266,85.278,85.244,85.244,194700000.0
2006-05-30 05:24:00,85.258,85.275,85.241,85.257,189799999.0
2006-05-30 05:25:00,85.284,85.297,85.267,85.284,213200000.0
2006-05-30 05:26:00,85.288,85.319,85.285,85.295,136299999.0
2006-05-30 05:27:00,85.285,85.285,85.243,85.243,202100001.0
2006-05-30 05:28:00,85.274,85.279,85.232,85.251,188199998.0
2006-05-30 05:29:00,85.248,85.268,85.226,85.263,338199997.0
2006-05-30 05:30:00,85.277,85.3,85.268,85.274,238100001.0
2006-05-30 05:31:00,85.243,85.28,85.243,85.251,178099998.0
2006-05-30 05:32:00,85.244,85.256,85.222,85.234,123100000.0
2006-05-30 05:33:00,85.252,85.252,85.194,85.227,277999996.0
2006-05-30 05:34:00,85.242,85.242,85.209,85.227,142400000.0
2006-05-30 05:35:00,85.217,85.233,85.208,85.226,184700000.0
2006-05-30 05:36:00,85.229,85.249,85.207,85.207,112000001.0
2006-05-30 05:37:00,85.206,85.243,85.206,85.235,189900001.0
2006-05-30 05:38:00,85.243,85.257,85.222,85.244,235299998.0
2006-05-30 05:39:00,85.244,85.244,85.215,85.215,42100000.0
2006-05-30 05:40:00,85.223,85.243,85.198,85.225,136200003.0
2006-05-30 05:41:00,85.251,85.252,85.227,85.237,305199999.0
2006-05-30 05:42:00,85.238,85.262,85.194,85.237,215600002.0
2006-05-30 05:43:00,85.239,85.239,85.213,85.213,54600000.0
2006-05-30 05:44:00,85.217,85.225,85.187,85.207,149800000.0
2006-05-30 05:45:00,85.193,85.213,85.18,85.209,98100001.0
2006-05-30 05:46:00,85.191,85.23,85.191,85.229,231300002.0
2006-05-30 05:47:00,85.222,85.222,85.198,85.201,153499999.0
2006-05-30 05:48:00,85.197,85.211,85.189,85.21,192400000.0
2006-05-30 05:49:00,85.186,85.214,85.175,85.192,199199999.0
2006-05-30 05:50:00,85.196,85.196,85.172,85.172,162800001.0
2006-05-30 05:51:00,85.166,85.195,85.153,85.195,189200000.0
2006-05-30 05:52:00,85.16,85.179,85.136,85.163,169900000.0
2006-05-30 05:53:00,85.16,85.18,85.144,85.144,128900000.0
2006-05-30 05:54:00,85.162,85.177,85.146,85.152,187800002.0
2006-05-30 05:55:00,85.178,85.18,85.152,85.152,171200000.0
2006-05-30 05:56:00,85.178,85.193,85.164,85.17,102299998.0
2006-05-30 05:57:00,85.175,85.188,85.159,85.188,187700003.0
2006-05-30 05:58:00,85.188,85.21,85.188,85.2,128800000.0
2006-05-30 05:59:00,85.181,85.198,85.168,85.182,218800001.0
2006-05-30 06:00:00,85.18,85.189,85.163,85.168,259700001.0
2006-05-30 06:01:00,85.189,85.201,85.169,85.185,227600001.0
2006-05-30 06:02:00,85.171,85.21,85.171,85.205,151699999.0
2006-05-30 06:03:00,85.204,85.227,85.189,85.197,279600000.0
2006-05-30 06:04:00,85.186,85.205,85.179,85.188,175399997.0
2006-05-30 06:05:00,85.198,85.204,85.172,85.188,210099999.0
2006-05-30 06:06:00,85.183,85.213,85.179,85.197,303599998.0
2006-05-30 06:07:00,85.206,85.212,85.189,85.205,345700001.0
2006-05-30 06:08:00,85.208,85.218,85.181,85.218,130099999.0
2006-05-30 06:09:00,85.199,85.216,85.194,85.216,122300000.0
2006-05-30 06:10:00,85.189,85.214,85.176,85.208,195300000.0
2006-05-30 06:11:00,85.22,85.225,85.194,85.205,131400000.0
2006-05-30 06:12:00,85.201,85.206,85.174,85.193,132099999.0
2006-05-30 06:13:00,85.176,85.196,85.161,85.189,180000001.0
2006-05-30 06:14:00,85.184,85.193,85.155,85.155,229799998.0
2006-05-30 06:15:00,85.16,85.188,85.15,85.188,86300001.0
2006-05-30 06:16:00,85.171,85.192,85.166,85.192,217200000.0
2006-05-30 06:17:00,85.174,85.196,85.17,85.193,225899996.0
2006-05-30 06:18:00,85.194,85.202,85.171,85.171,249499996.0
2006-05-30 06:19:00,85.181,85.211,85.17,85.189,112699999.0
2006-05-30 06:20:00,85.185,85.217,85.185,85.205,206099997.0
2006-05-30 06:21:00,85.189,85.208,85.187,85.203,161900001.0
2006-05-30 06:22:00,85.188,85.2,85.174,85.195,215199997.0
2006-05-30 06:23:00,85.181,85.2,85.18,85.195,133400000.0
2006-05-30 06:24:00,85.191,85.192,85.161,85.19,343799996.0
2006-05-30 06:25:00,85.181,85.195,85.165,85.194,316599999.0
2006-05-30 06:26:00,85.172,85.198,85.172,85.188,153400001.0
2006-05-30 06:27:00,85.182,85.206,85.167,85.186,170400000.0
2006-05-30 06:28:00,85.2,85.2,85.177,85.177,65399999.0
2006-05-30 06:29:00,85.183,85.204,85.161,85.204,151000000.0
2006-05-30 06:30:00,85.184,85.205,85.18,85.205,218399998.0
2006-05-30 06:31:00,85.193,85.215,85.186,85.205,117800000.0
2006-05-30 06:32:00,85.188,85.207,85.181,85.207,154899998.0
2006-05-30 06:33:00,85.208,85.208,85.182,85.185,141900000.0
2006-05-30 06:34:00,85.202,85.218,85.187,85.194,108499999.0
2006-05-30 06:35:00,85.209,85.221,85.194,85.208,175400000.0
2006-05-30 06:36:00,85.218,85.221,85.203,85.203,135600001.0
2006-05-30 06:37:00,85.215,85.217,85.2,85.2,93500000.0
2006-05-30 06:38:00,85.213,85.221,85.195,85.203,253399999.0
2006-05-30 06:39:00,85.194,85.223,85.193,85.214,177700000.0
2006-05-30 06:40:00,85.203,85.217,85.182,85.199,255200000.0
2006-05-30 06:41:00,85.203,85.231,85.203,85.23,145300000.0
2006-05-30 06:42:00,85.206,85.241,85.206,85.237,227600001.0
2006-05-30 06:43:00,85.237,85.237,85.214,85.216,244000001.0
2006-05-30 06:44:00,85.23,85.239,85.215,85.218,180200001.0
2006-05-30 06:45:00,85.236,85.246,85.22,85.223,155999999.0
2006-05-30 06:46:00,85.233,85.247,85.226,85.243,194699999.0
2006-05-30 06:47:00,85.243,85.25,85.226,85.229,123299999.0
2006-05-30 06:48:00,85.226,85.252,85.225,85.243,301700002.0
2006-05-30 06:49:00,85.245,85.264,85.233,85.245,190700000.0
2006-05-30 06:50:00,85.262,85.272,85.237,85.237,128200001.0
2006-05-30 06:51:00,85.233,85.247,85.224,85.243,182100005.0
2006-05-30 06:52:00,85.239,85.263,85.229,85.247,189899998.0
2006-05-30 06:53:00,85.247,85.249,85.218,85.225,275600000.0
2006-05-30 06:54:00,85.253,85.266,85.243,85.245,187399999.0
2006-05-30 06:55:00,85.243,85.253,85.227,85.23,314699999.0
2006-05-30 06:56:00,85.232,85.263,85.217,85.235,201600003.0
2006-05-30 06:57:00,85.223,85.231,85.197,85.213,109699999.0
2006-05-30 06:58:00,85.222,85.242,85.208,85.219,135799999.0
2006-05-30 06:59:00,85.211,85.238,85.202,85.222,224999995.0
2006-05-30 07:00:00,85.227,85.236,85.208,85.224,105900000.0
2006-05-30 07:01:00,85.233,85.235,85.216,85.216,149100001.0
2006-05-30 07:02:00,85.236,85.248,85.223,85.232,229299999.0
2006-05-30 07:03:00,85.24,85.248,85.221,85.237,215100000.0
2006-05-30 07:04:00,85.227,85.24,85.216,85.233,200499997.0
2006-05-30 07:05:00,85.218,85.242,85.217,85.236,326199998.0
2006-05-30 07:06:00,85.221,85.24,85.221,85.237,90300002.0
2006-05-30 07:07:00,85.222,85.244,85.197,85.244,173200000.0
2006-05-30 07:08:00,85.246,85.246,85.213,85.233,144399999.0
2006-05-30 07:09:00,85.199,85.243,85.199,85.243,274499997.0
2006-05-30 07:10:00,85.233,85.246,85.206,85.222,173200002.0
2006-05-30 07:11:00,85.213,85.26,85.213,85.26,232500001.0
2006-05-30 07:12:00,85.247,85.269,85.24,85.264,142599999.0
2006-05-30 07:13:00,85.254,85.259,85.228,85.228,165500001.0
2006-05-30 07:14:00,85.238,85.265,85.225,85.249,218800002.0
2006-05-30 07:15:00,85.244,85.278,85.243,85.266,167500003.0
2006-05-30 07:16:00,85.245,85.294,85.245,85.269,141000000.0
2006-05-30 07:17:00,85.264,85.288,85.261,85.275,166899999.0
2006-05-30 07:18:00,85.271,85.292,85.261,85.284,275800004.0
2006-05-30 07:19:00,85.287,85.289,85.257,85.277,164100001.0
2006-05-30 07:20:00,85.271,85.289,85.266,85.283,159399999.0
2006-05-30 07:21:00,85.281,85.288,85.256,85.259,174100001.0
2006-05-30 07:22:00,85.282,85.301,85.265,85.287,135999998.0
2006-05-30 07:23:00,85.289,85.297,85.269,85.269,338599996.0
2006-05-30 07:24:00,85.279,85.303,85.26,85.303,235199997.0
2006-05-30 07:25:00,85.295,85.305,85.28,85.289,256299997.0
2006-05-30 07:26:00,85.299,85.313,85.274,85.283,257699999.0
2006-05-30 07:27:00,85.281,85.304,85.275,85.3,218199997.0
2006-05-30 07:28:00,85.282,85.307,85.275,85.292,179299999.0
2006-05-30 07:29:00,85.28,85.296,85.272,85.295,130500001.0
2006-05-30 07:30:00,85.293,85.3,85.28,85.295,152300000.0
2006-05-30 07:31:00,85.27,85.295,85.267,85.288,179399998.0
2006-05-30 07:32:00,85.264,85.295,85.264,85.289,235300001.0
2006-05-30 07:33:00,85.287,85.291,85.266,85.272,149399999.0
2006-05-30 07:34:00,85.287,85.3,85.275,85.295,112300001.0
2006-05-30 07:35:00,85.275,85.296,85.266,85.295,184399998.0
2006-05-30 07:36:00,85.298,85.298,85.269,85.276,240200004.0
2006-05-30 07:37:00,85.288,85.29,85.258,85.276,87300000.0
2006-05-30 07:38:00,85.265,85.298,85.265,85.298,136100000.0
2006-05-30 07:39:00,85.303,85.312,85.281,85.297,67900000.0
2006-05-30 07:40:00,85.273,85.296,85.271,85.296,209100001.0
2006-05-30 07:41:00,85.292,85.294,85.275,85.277,139999999.0
2006-05-30 07:42:00,85.28,85.307,85.275,85.288,249500003.0
2006-05-30 07:43:00,85.285,85.285,85.259,85.264,145599999.0
2006-05-30 07:44:00,85.282,85.289,85.253,85.262,148000000.0
2006-05-30 07:45:00,85.248,85.274,85.247,85.267,69200000.0
2006-05-30 07:46:00,85.254,85.272,85.227,85.253,229700001.0
2006-05-30 07:47:00,85.253,85.278,85.243,85.278,222399999.0
2006-05-30 07:48:00,85.278,85.283,85.251,85.267,223300000.0
2006-05-30 07:49:00,85.27,85.283,85.252,85.273,301600001.0
2006-05-30 07:50:00,85.25,85.272,85.207,85.244,226499995.0
2006-05-30 07:51:00,85.263,85.263,85.237,85.237,62600000.0
2006-05-30 07:52:00,85.241,85.251,85.212,85.245,122899999.0
2006-05-30 07:53:00,85.25,85.274,85.234,85.27,166399999.0
2006-05-30 07:54:00,85.261,85.274,85.245,85.265,142200001.0
2006-05-30 07:55:00,85.257,85.274,85.244,85.259,227200002.0
2006-05-30 07:56:00,85.253,85.273,85.245,85.273,118500000.0
2006-05-30 07:57:00,85.273,85.273,85.249,85.253,212600000.0
2006-05-30 07:58:00,85.262,85.281,85.251,85.26,137999999.0
2006-05-30 07:59:00,85.273,85.293,85.253,85.293,102000001.0
2006-05-30 08:00:00,85.307,85.307,85.262,85.262,135000002.0
2006-05-30 08:01:00,85.271,85.291,85.266,85.285,173000001.0
2006-05-30 08:02:00,85.266,85.29,85.266,85.287,124500000.0
2006-05-30 08:03:00,85.267,85.288,85.257,85.277,142400000.0
2006-05-30 08:04:00,85.274,85.28,85.242,85.242,123400000.0
2006-05-30 08:05:00,85.242,85.28,85.241,85.276,243900000.0
2006-05-30 08:06:00,85.29,85.304,85.277,85.28,173800001.0
2006-05-30 08:07:00,85.275,85.301,85.254,85.272,160800000.0
2006-05-30 08:08:00,85.259,85.274,85.245,85.25,358799997.0
2006-05-30 08:09:00,85.249,85.263,85.203,85.208,195100000.0
2006-05-30 08:10:00,85.196,85.212,85.169,85.187,140700001.0
2006-05-30 08:11:00,85.199,85.23,85.187,85.207,157600002.0
2006-05-30 08:12:00,85.218,85.218,85.185,85.195,226100000.0
2006-05-30 08:13:00,85.19,85.2,85.17,85.18,172599997.0
2006-05-30 08:14:00,85.202,85.216,85.187,85.191,197200000.0
2006-05-30 08:15:00,85.201,85.216,85.186,85.2,280799998.0
2006-05-30 08:16:00,85.193,85.23,85.191,85.23,139499998.0
2006-05-30 08:17:00,85.224,85.247,85.217,85.247,249800002.0
2006-05-30 08:18:00,85.219,85.234,85.205,85.205,135500002.0
2006-05-30 08:19:00,85.209,85.225,85.199,85.217,150300000.0
2006-05-30 08:20:00,85.212,85.235,85.202,85.232,189200000.0
2006-05-30 08:21:00,85.244,85.248,85.198,85.199,274299996.0
2006-05-30 08:22:00,85.213,85.213,85.182,85.194,158999998.0
2006-05-30 08:23:00,85.178,85.208,85.178,85.196,131200002.0
2006-05-30 08:24:00,85.167,85.196,85.163,85.196,144099998.0
2006-05-30 08:25:00,85.162,85.223,85.162,85.223,258999999.0
2006-05-30 08:26:00,85.207,85.23,85.207,85.23,83799998.0
2006-05-30 08:27:00,85.239,85.252,85.215,85.215,246399999.0
2006-05-30 08:28:00,85.224,85.248,85.218,85.233,237900002.0
2006-05-30 08:29:00,85.228,85.235,85.205,85.222,130600000.0
2006-05-30 08:30:00,85.221,85.229,85.188,85.188,238599998.0
2006-05-30 08:31:00,85.18,85.215,85.18,85.2,241699997.0
2006-05-30 08:32:00,85.19,85.212,85.169,85.188,194099998.0
2006-05-30 08:33:00,85.181,85.219,85.181,85.219,216199997.0
2006-05-30 08:34:00,85.188,85.222,85.188,85.211,162300003.0
2006-05-30 08:35:00,85.2,85.224,85.194,85.207,197000001.0
2006-05-30 08:36:00,85.19,85.219,85.179,85.202,185500003.0
2006-05-30 08:37:00,85.202,85.212,85.175,85.2,106500002.0
2006-05-30 08:38:00,85.206,85.225,85.202,85.22,224999999.0
2006-05-30 08:39:00,85.217,85.222,85.187,85.192,269999999.0
2006-05-30 08:40:00,85.198,85.213,85.186,85.197,253500000.0
2006-05-30 08:41:00,85.213,85.227,85.196,85.196,182300001.0
2006-05-30 08:42:00,85.203,85.224,85.201,85.223,162800002.0
2006-05-30 08:43:00,85.208,85.235,85.207,85.219,170099996.0
2006-05-30 08:44:00,85.221,85.224,85.195,85.201,201000001.0
2006-05-30 08:45:00,85.186,85.206,85.176,85.203,77500000.0
2006-05-30 08:46:00,85.211,85.223,85.196,85.196,172000001.0
2006-05-30 08:47:00,85.189,85.219,85.189,85.213,246599996.0
2006-05-30 08:48:00,85.203,85.215,85.186,85.198,138800000.0
2006-05-30 08:49:00,85.181,85.202,85.175,85.195,261999999.0
2006-05-30 08:50:00,85.188,85.2,85.166,85.189,138100000.0
2006-05-30 08:51:00,85.177,85.2,85.166,85.188,230499997.0
2006-05-30 08:52:00,85.194,85.202,85.174,85.185,171399999.0
2006-05-30 08:53:00,85.187,85.204,85.18,85.201,245800001.0
2006-05-30 08:54:00,85.189,85.22,85.189,85.203,172300001.0
2006-05-30 08:55:00,85.201,85.216,85.189,85.203,229700001.0
2006-05-30 08:56:00,85.205,85.21,85.185,85.191,172599998.0
2006-05-30 08:57:00,85.18,85.2,85.173,85.198,140999998.0
2006-05-30 08:58:00,85.203,85.217,85.184,85.184,205400005.0
2006-05-30 08:59:00,85.202,85.232,85.198,85.217,293900000.0
2006-05-30 09:00:00,85.21,85.227,85.19,85.208,159799999.0
2006-05-30 09:01:00,85.222,85.228,85.194,85.194,163799999.0
2006-05-30 09:02:00,85.226,85.268,85.221,85.244,181999998.0
2006-05-30 09:03:00,85.249,85.273,85.241,85.273,396600003.0
2006-05-30 09:04:00,85.256,85.307,85.234,85.247,268300005.0
2006-05-30 09:05:00,85.253,85.272,85.244,85.259,170900000.0
2006-05-30 09:06:00,85.242,85.258,85.233,85.256,123400000.0
2006-05-30 09:07:00,85.262,85.29,85.248,85.273,174499996.0
2006-05-30 09:08:00,85.305,85.305,85.28,85.282,148300000.0
2006-05-30 09:09:00,85.305,85.312,85.284,85.299,88400001.0
2006-05-30 09:10:00,85.294,85.312,85.266,85.285,162200000.0
2006-05-30 09:11:00,85.282,85.282,85.23,85.23,167299997.0
2006-05-30 09:12:00,85.258,85.26,85.233,85.233,161700002.0
2006-05-30 09:13:00,85.243,85.26,85.236,85.249,186500002.0
2006-05-30 09:14:00,85.241,85.26,85.211,85.223,170799996.0
2006-05-30 09:15:00,85.205,85.236,85.205,85.233,165600001.0
2006-05-30 09:16:00,85.247,85.257,85.229,85.247,207499999.0
2006-05-30 09:17:00,85.227,85.244,85.219,85.24,200600000.0
2006-05-30 09:18:00,85.24,85.247,85.224,85.227,98100000.0
2006-05-30 09:19:00,85.229,85.269,85.228,85.261,172099998.0
2006-05-30 09:20:00,85.275,85.279,85.253,85.253,226099998.0
2006-05-30 09:21:00,85.27,85.27,85.237,85.241,115799999.0
2006-05-30 09:22:00,85.273,85.296,85.253,85.277,180999999.0
2006-05-30 09:23:00,85.289,85.312,85.285,85.298,170299997.0
2006-05-30 09:24:00,85.289,85.32,85.284,85.32,107400001.0
2006-05-30 09:25:00,85.333,85.342,85.308,85.308,222400002.0
2006-05-30 09:26:00,85.298,85.324,85.296,85.315,344500000.0
2006-05-30 09:27:00,85.321,85.322,85.284,85.293,200899998.0
2006-05-30 09:28:00,85.295,85.32,85.289,85.309,278300001.0
2006-05-30 09:29:00,85.292,85.327,85.292,85.322,223099998.0
2006-05-30 09:30:00,85.328,85.358,85.321,85.341,208500005.0
2006-05-30 09:31:00,85.353,85.363,85.334,85.346,139699998.0
2006-05-30 09:32:00,85.327,85.35,85.313,85.331,174299999.0
2006-05-30 09:33:00,85.311,85.321,85.29,85.29,163799998.0
2006-05-30 09:34:00,85.276,85.301,85.276,85.28,235099997.0
2006-05-30 09:35:00,85.288,85.29,85.271,85.272,75500000.0
2006-05-30 09:36:00,85.274,85.28,85.256,85.262,174800000.0
2006-05-30 09:37:00,85.264,85.286,85.264,85.28,150800000.0
2006-05-30 09:38:00,85.274,85.304,85.273,85.301,160500000.0
2006-05-30 09:39:00,85.315,85.325,85.295,85.308,283099995.0
2006-05-30 09:40:00,85.307,85.314,85.283,85.283,134500000.0
2006-05-30 09:41:00,85.288,85.3,85.265,85.281,172499999.0
2006-05-30 09:42:00,85.282,85.304,85.281,85.296,173199998.0
2006-05-30 09:43:00,85.287,85.304,85.27,85.284,200600005.0
2006-05-30 09:44:00,85.279,85.302,85.252,85.265,200199998.0
2006-05-30 09:45:00,85.26,85.289,85.26,85.284,157799999.0
2006-05-30 09:46:00,85.276,85.29,85.257,85.257,287000005.0
2006-05-30 09:47:00,85.258,85.284,85.237,85.237,116000001.0
2006-05-30 09:48:00,85.246,85.264,85.222,85.234,185000001.0
2006-05-30 09:49:00,85.246,85.26,85.233,85.253,249600000.0
2006-05-30 09:50:00,85.263,85.268,85.243,85.25,180099999.0
2006-05-30 09:51:00,85.225,85.265,85.225,85.249,245800001.0
2006-05-30 09:52:00,85.247,85.254,85.225,85.225,157499999.0
2006-05-30 09:53:00,85.22,85.239,85.21,85.239,195400001.0
2006-05-30 09:54:00,85.237,85.244,85.219,85.219,162599998.0
2006-05-30 09:55:00,85.222,85.252,85.204,85.204,188699997.0
2006-05-30 09:56:00,85.229,85.251,85.216,85.234,267499995.0
2006-05-30 09:57:00,85.258,85.265,85.222,85.224,234999999.0
2006-05-30 09:58:00,85.217,85.247,85.212,85.247,217899998.0
2006-05-30 09:59:00,85.226,85.253,85.226,85.253,232500001.0
2006-05-30 10:00:00,85.245,85.288,85.245,85.269,173199997.0
2006-05-30 10:01:00,85.264,85.282,85.251,85.27,219500001.0
2006-05-30 10:02:00,85.264,85.272,85.241,85.255,191100003.0
2006-05-30 10:03:00,85.283,85.287,85.261,85.268,260800004.0
2006-05-30 10:04:00,85.282,85.303,85.265,85.288,196499997.0
2006-05-30 10:05:00,85.278,85.298,85.262,85.29,91699999.0
2006-05-30 10:06:00,85.283,85.293,85.264,85.276,230100000.0
2006-05-30 10:07:00,85.276,85.298,85.269,85.294,261200003.0
2006-05-30 10:08:00,85.292,85.33,85.292,85.3,176499998.0
2006-05-30 10:09:00,85.334,85.378,85.328,85.352,181000000.0
2006-05-30 10:10:00,85.36,85.373,85.336,85.359,239400000.0
2006-05-30 10:11:00,85.363,85.363,85.336,85.34,128100001.0
2006-05-30 10:12:00,85.35,85.359,85.329,85.329,89100001.0
2006-05-30 10:13:00,85.302,85.346,85.302,85.323,182700000.0
2006-05-30 10:14:00,85.327,85.33,85.307,85.316,187799996.0
2006-05-30 10:15:00,85.299,85.318,85.281,85.291,193100000.0
2006-05-30 10:16:00,85.265,85.292,85.265,85.279,171699998.0
2006-05-30 10:17:00,85.27,85.28,85.252,85.258,131800000.0
2006-05-30 10:18:00,85.276,85.312,85.264,85.294,199899998.0
2006-05-30 10:19:00,85.303,85.31,85.278,85.291,175599999.0
2006-05-30 10:20:00,85.306,85.315,85.289,85.293,148200001.0
2006-05-30 10:21:00,85.311,85.361,85.296,85.344,172899997.0
2006-05-30 10:22:00,85.332,85.381,85.332,85.38,138400000.0
2006-05-30 10:23:00,85.383,85.396,85.356,85.376,180700000.0
2006-05-30 10:24:00,85.378,85.403,85.369,85.394,245299999.0
2006-05-30 10:25:00,85.398,85.417,85.387,85.396,189800000.0
2006-05-30 10:26:00,85.407,85.417,85.377,85.377,132200001.0
2006-05-30 10:27:00,85.403,85.421,85.387,85.405,214800000.0
2006-05-30 10:28:00,85.407,85.424,85.392,85.404,146500001.0
2006-05-30 10:29:00,85.399,85.411,85.382,85.382,162900001.0
2006-05-30 10:30:00,85.389,85.401,85.377,85.377,74100000.0
2006-05-30 10:31:00,85.404,85.412,85.379,85.379,255399999.0
2006-05-30 10:32:00,85.392,85.42,85.389,85.413,208199998.0
2006-05-30 10:33:00,85.401,85.425,85.385,85.408,182400003.0
2006-05-30 10:34:00,85.402,85.416,85.381,85.401,149699998.0
2006-05-30 10:35:00,85.405,85.427,85.395,85.427,213499998.0
2006-05-30 10:36:00,85.421,85.441,85.418,85.433,220900000.0
2006-05-30 10:37:00,85.42,85.451,85.42,85.451,106300000.0
2006-05-30 10:38:00,85.427,85.449,85.408,85.423,220199999.0
2006-05-30 10:39:00,85.423,85.433,85.404,85.404,270900002.0
2006-05-30 10:40:00,85.435,85.435,85.412,85.433,227700004.0
2006-05-30 10:41:00,85.448,85.448,85.415,85.417,290500000.0
2006-05-30 10:42:00,85.432,85.432,85.404,85.404,243299999.0
2006-05-30 10:43:00,85.389,85.413,85.379,85.395,185699998.0
2006-05-30 10:44:00,85.39,85.405,85.369,85.399,263300003.0
2006-05-30 10:45:00,85.395,85.395,85.374,85.378,197600000.0
2006-05-30 10:46:00,85.377,85.402,85.377,85.401,87500001.0
2006-05-30 10:47:00,85.393,85.397,85.373,85.375,139100000.0
2006-05-30 10:48:00,85.389,85.404,85.371,85.395,219000002.0
2006-05-30 10:49:00,85.4,85.433,85.399,85.416,262199996.0
2006-05-30 10:50:00,85.422,85.424,85.387,85.387,188099998.0
2006-05-30 10:51:00,85.41,85.45,85.41,85.436,189500000.0
2006-05-30 10:52:00,85.437,85.442,85.41,85.415,280500002.0
2006-05-30 10:53:00,85.435,85.453,85.428,85.447,203699998.0
2006-05-30 10:54:00,85.451,85.458,85.43,85.448,159000000.0
2006-05-30 10:55:00,85.465,85.468,85.438,85.449,306400000.0
2006-05-30 10:56:00,85.459,85.472,85.437,85.458,175100000.0
2006-05-30 10:57:00,85.448,85.464,85.425,85.426,274100001.0
2006-05-30 10:58:00,85.418,85.439,85.396,85.405,184600002.0
2006-05-30 10:59:00,85.401,85.405,85.373,85.383,289899997.0
2006-05-30 11:00:00,85.396,85.418,85.359,85.418,177100003.0
2006-05-30 11:01:00,85.427,85.427,85.399,85.406,186600001.0
2006-05-30 11:02:00,85.416,85.421,85.387,85.407,148300000.0
2006-05-30 11:03:00,85.408,85.42,85.388,85.407,263199997.0
2006-05-30 11:04:00,85.408,85.433,85.408,85.43,174000000.0
2006-05-30 11:05:00,85.407,85.424,85.403,85.417,143899998.0
2006-05-30 11:06:00,85.384,85.419,85.384,85.419,181399998.0
2006-05-30 11:07:00,85.396,85.418,85.38,85.406,223800003.0
2006-05-30 11:08:00,85.401,85.431,85.401,85.426,125900000.0
2006-05-30 11:09:00,85.421,85.44,85.411,85.44,203799999.0
2006-05-30 11:10:00,85.441,85.441,85.411,85.411,215000003.0
2006-05-30 11:11:00,85.412,85.432,85.407,85.42,95999999.0
2006-05-30 11:12:00,85.404,85.42,85.396,85.41,167499998.0
2006-05-30 11:13:00,85.41,85.43,85.389,85.419,266799998.0
2006-05-30 11:14:00,85.423,85.423,85.394,85.412,153700000.0
2006-05-30 11:15:00,85.399,85.423,85.391,85.416,241200000.0
2006-05-30 11:16:00,85.42,85.432,85.406,85.42,129199999.0
2006-05-30 11:17:00,85.413,85.427,85.399,85.413,191200000.0
2006-05-30 11:18:00,85.379,85.404,85.379,85.392,185799999.0
2006-05-30 11:19:00,85.377,85.406,85.365,85.384,243900000.0
2006-05-30 11:20:00,85.387,85.394,85.357,85.378,85300000.0
2006-05-30 11:21:00,85.396,85.407,85.389,85.393,204399998.0
2006-05-30 11:22:00,85.398,85.405,85.375,85.379,241099997.0
2006-05-30 11:23:00,85.396,85.407,85.377,85.394,149900000.0
2006-05-30 11:24:00,85.401,85.419,85.396,85.409,125499999.0
2006-05-30 11:25:00,85.405,85.409,85.378,85.386,187300000.0
2006-05-30 11:26:00,85.398,85.401,85.377,85.383,174700001.0
2006-05-30 11:27:00,85.393,85.405,85.366,85.405,200699997.0
2006-05-30 11:28:00,85.408,85.412,85.376,85.378,268100003.0
2006-05-30 11:29:00,85.388,85.413,85.387,85.394,187399999.0
2006-05-30 11:30:00,85.387,85.412,85.363,85.412,165299998.0
2006-05-30 11:31:00,85.401,85.418,85.393,85.406,178800001.0
2006-05-30 11:32:00,85.39,85.423,85.39,85.423,265999997.0
2006-05-30 11:33:00,85.423,85.457,85.409,85.435,315500004.0
2006-05-30 11:34:00,85.416,85.431,85.396,85.415,133500000.0
2006-05-30 11:35:00,85.407,85.431,85.394,85.412,163099999.0
2006-05-30 11:36:00,85.41,85.445,85.405,85.445,265199999.0
2006-05-30 11:37:00,85.433,85.446,85.422,85.438,229099997.0
2006-05-30 11:38:00,85.438,85.438,85.411,85.426,245099997.0
2006-05-30 11:39:00,85.416,85.437,85.409,85.437,205300000.0
2006-05-30 11:40:00,85.418,85.436,85.392,85.395,203200002.0
2006-05-30 11:41:00,85.398,85.411,85.384,85.394,174200002.0
2006-05-30 11:42:00,85.39,85.41,85.362,85.376,165700000.0
2006-05-30 11:43:00,85.371,85.39,85.352,85.371,170399998.0
2006-05-30 11:44:00,85.396,85.396,85.364,85.364,165300005.0
2006-05-30 11:45:00,85.383,85.409,85.364,85.387,242299997.0
2006-05-30 11:46:00,85.381,85.403,85.376,85.389,278200001.0
2006-05-30 11:47:00,85.389,85.401,85.37,85.376,334500003.0
2006-05-30 11:48:00,85.389,85.404,85.348,85.354,236200003.0
2006-05-30 11:49:00,85.344,85.353,85.324,85.324,235800000.0
2006-05-30 11:50:00,85.315,85.332,85.298,85.312,183299997.0
2006-05-30 11:51:00,85.324,85.348,85.3,85.331,246800000.0
2006-05-30 11:52:00,85.32,85.347,85.31,85.313,291900000.0
2006-05-30 11:53:00,85.33,85.358,85.33,85.353,232199997.0
2006-05-30 11:54:00,85.357,85.357,85.305,85.322,211300000.0
2006-05-30 11:55:00,85.33,85.33,85.287,85.287,337500002.0
2006-05-30 11:56:00,85.31,85.325,85.299,85.323,161000000.0
2006-05-30 11:57:00,85.329,85.332,85.296,85.296,242100005.0
2006-05-30 11:58:00,85.286,85.306,85.286,85.304,167099998.0
2006-05-30 11:59:00,85.28,85.316,85.28,85.312,230999995.0
2006-05-30 12:00:00,85.293,85.312,85.278,85.289,293400003.0
2006-05-30 12:01:00,85.342,85.397,85.342,85.377,164499997.0
2006-05-30 12:02:00,85.347,85.365,85.328,85.345,184799999.0
2006-05-30 12:03:00,85.341,85.344,85.313,85.322,145200000.0
2006-05-30 12:04:00,85.368,85.384,85.352,85.366,140499998.0
2006-05-30 12:05:00,85.375,85.415,85.375,85.401,179600001.0
2006-05-30 12:06:00,85.377,85.401,85.367,85.388,157599997.0
2006-05-30 12:07:00,85.371,85.399,85.331,85.371,251400002.0
2006-05-30 12:08:00,85.346,85.366,85.342,85.358,195500001.0
2006-05-30 12:09:00,85.363,85.377,85.352,85.361,117400001.0
2006-05-30 12:10:00,85.356,85.387,85.356,85.378,159699999.0
2006-05-30 12:11:00,85.375,85.381,85.354,85.361,141100000.0
2006-05-30 12:12:00,85.365,85.379,85.35,85.364,88200000.0
2006-05-30 12:13:00,85.353,85.357,85.33,85.33,171200000.0
2006-05-30 12:14:00,85.351,85.357,85.322,85.322,238599997.0
2006-05-30 12:15:00,85.329,85.358,85.329,85.347,76699998.0
2006-05-30 12:16:00,85.33,85.364,85.33,85.358,102899999.0
2006-05-30 12:17:00,85.344,85.357,85.33,85.351,118900002.0
2006-05-30 12:18:00,85.341,85.365,85.341,85.358,278499998.0
2006-05-30 12:19:00,85.35,85.363,85.332,85.342,273000001.0
2006-05-30 12:20:00,85.336,85.356,85.321,85.353,302500003.0
2006-05-30 12:21:00,85.342,85.354,85.322,85.322,238799995.0
2006-05-30 12:22:00,85.332,85.348,85.321,85.337,253000005.0
2006-05-30 12:23:00,85.332,85.345,85.316,85.345,183099999.0
2006-05-30 12:24:00,85.348,85.361,85.315,85.315,281599999.0
2006-05-30 12:25:00,85.311,85.332,85.298,85.332,202299999.0
2006-05-30 12:26:00,85.337,85.349,85.317,85.321,179199999.0
2006-05-30 12:27:00,85.321,85.321,85.292,85.31,87399999.0
2006-05-30 12:28:00,85.293,85.323,85.283,85.3,215699998.0
2006-05-30 12:29:00,85.303,85.308,85.279,85.293,244800002.0
2006-05-30 12:30:00,85.293,85.293,85.268,85.268,246600002.0
2006-05-30 12:31:00,85.282,85.297,85.257,85.278,104500000.0
2006-05-30 12:32:00,85.283,85.3,85.266,85.271,319999996.0
2006-05-30 12:33:00,85.291,85.299,85.267,85.269,252399998.0
2006-05-30 12:34:00,85.291,85.303,85.278,85.295,153499998.0
2006-05-30 12:35:00,85.29,85.306,85.279,85.303,226500000.0
2006-05-30 12:36:00,85.284,85.307,85.267,85.307,281200003.0
2006-05-30 12:37:00,85.291,85.31,85.286,85.31,179700001.0
2006-05-30 12:38:00,85.301,85.321,85.301,85.319,167799997.0
2006-05-30 12:39:00,85.326,85.335,85.317,85.322,259699996.0
2006-05-30 12:40:00,85.325,85.348,85.309,85.337,173900000.0
2006-05-30 12:41:00,85.347,85.365,85.337,85.349,201100001.0
2006-05-30 12:42:00,85.32,85.345,85.317,85.342,131699999.0
2006-05-30 12:43:00,85.327,85.361,85.327,85.357,228999999.0
2006-05-30 12:44:00,85.338,85.364,85.335,85.352,233500002.0
2006-05-30 12:45:00,85.364,85.378,85.352,85.366,146700001.0
2006-05-30 12:46:00,85.326,85.351,85.32,85.351,164799998.0
2006-05-30 12:47:00,85.364,85.374,85.298,85.342,180000000.0
2006-05-30 12:48:00,85.362,85.38,85.356,85.368,125100000.0
2006-05-30 12:49:00,85.36,85.38,85.35,85.38,276299995.0
2006-05-30 12:50:00,85.378,85.381,85.36,85.364,153699999.0
2006-05-30 12:51:00,85.365,85.387,85.349,85.363,170000001.0
2006-05-30 12:52:00,85.351,85.371,85.341,85.369,222899996.0
2006-05-30 12:53:00,85.338,85.364,85.324,85.347,154000000.0
2006-05-30 12:54:00,85.357,85.365,85.341,85.346,168899998.0
2006-05-30 12:55:00,85.356,85.372,85.345,85.372,148399999.0
2006-05-30 12:56:00,85.37,85.377,85.354,85.359,154100000.0
2006-05-30 12:57:00,85.37,85.385,85.362,85.364,194600003.0
2006-05-30 12:58:00,85.378,85.379,85.356,85.362,266399996.0
2006-05-30 12:59:00,85.368,85.37,85.353,85.357,128000000.0
2006-05-30 13:00:00,85.349,85.38,85.349,85.38,192599999.0
2006-05-30 13:01:00,85.372,85.373,85.351,85.356,127899999.0
2006-05-30 13:02:00,85.342,85.367,85.339,85.36,222100001.0
2006-05-30 13:03:00,85.348,85.371,85.337,85.371,193899999.0
2006-05-30 13:04:00,85.356,85.372,85.345,85.358,140700002.0
2006-05-30 13:05:00,85.335,85.36,85.332,85.353,270299998.0
2006-05-30 13:06:00,85.354,85.374,85.349,85.37,279000000.0
2006-05-30 13:07:00,85.362,85.371,85.334,85.352,215099997.0
2006-05-30 13:08:00,85.36,85.37,85.327,85.355,182399999.0
2006-05-30 13:09:00,85.355,85.367,85.33,85.33,277600000.0
2006-05-30 13:10:00,85.347,85.358,85.329,85.345,182000001.0
2006-05-30 13:11:00,85.362,85.381,85.349,85.368,157300000.0
2006-05-30 13:12:00,85.378,85.384,85.35,85.365,213900000.0
2006-05-30 13:13:00,85.387,85.401,85.374,85.401,204199999.0
2006-05-30 13:14:00,85.413,85.414,85.388,85.398,115500002.0
2006-05-30 13:15:00,85.394,85.412,85.384,85.405,237799998.0
2006-05-30 13:16:00,85.388,85.41,85.382,85.405,312700001.0
2006-05-30 13:17:00,85.377,85.407,85.377,85.407,166000002.0
2006-05-30 13:18:00,85.396,85.418,85.394,85.418,175299999.0
2006-05-30 13:19:00,85.41,85.417,85.391,85.391,180000000.0
2006-05-30 13:20:00,85.4,85.416,85.393,85.407,216000000.0
2006-05-30 13:21:00,85.404,85.406,85.379,85.38,212399998.0
2006-05-30 13:22:00,85.393,85.393,85.373,85.377,49800000.0
2006-05-30 13:23:00,85.379,85.412,85.379,85.41,153800000.0
2006-05-30 13:24:00,85.383,85.4,85.365,85.385,267399998.0
2006-05-30 13:25:00,85.371,85.391,85.368,85.389,223799996.0
2006-05-30 13:26:00,85.388,85.397,85.367,85.383,202599997.0
2006-05-30 13:27:00,85.393,85.407,85.376,85.394,173799999.0
2006-05-30 13:28:00,85.393,85.403,85.378,85.403,191200001.0
2006-05-30 13:29:00,85.394,85.417,85.381,85.404,238800000.0
2006-05-30 13:30:00,85.382,85.404,85.382,85.397,167699998.0
2006-05-30 13:31:00,85.394,85.42,85.382,85.401,216899997.0
2006-05-30 13:32:00,85.432,85.432,85.405,85.405,154300001.0
2006-05-30 13:33:00,85.407,85.42,85.39,85.397,233399999.0
2006-05-30 13:34:00,85.417,85.424,85.403,85.407,198299999.0
2006-05-30 13:35:00,85.411,85.446,85.402,85.446,134700001.0
2006-05-30 13:36:00,85.439,85.439,85.375,85.375,250899999.0
2006-05-30 13:37:00,85.407,85.41,85.375,85.375,284799999.0
2006-05-30 13:38:00,85.388,85.412,85.382,85.412,168000001.0
2006-05-30 13:39:00,85.396,85.423,85.39,85.412,199100001.0
2006-05-30 13:40:00,85.411,85.452,85.407,85.448,259399997.0
2006-05-30 13:41:00,85.415,85.433,85.36,85.371,198699996.0
2006-05-30 13:42:00,85.364,85.417,85.364,85.407,151400002.0
2006-05-30 13:43:00,85.412,85.448,85.391,85.391,181700001.0
2006-05-30 13:44:00,85.393,85.414,85.38,85.396,134200000.0
2006-05-30 13:45:00,85.392,85.412,85.372,85.405,337299996.0
2006-05-30 13:46:00,85.394,85.447,85.39,85.425,340700000.0
2006-05-30 13:47:00,85.425,85.425,85.385,85.385,195999998.0
2006-05-30 13:48:00,85.383,85.397,85.361,85.376,255500000.0
2006-05-30 13:49:00,85.361,85.385,85.356,85.362,303600000.0
2006-05-30 13:50:00,85.357,85.379,85.344,85.352,234899998.0
2006-05-30 13:51:00,85.348,85.37,85.343,85.346,158599999.0
2006-05-30 13:52:00,85.344,85.377,85.341,85.358,175800002.0
2006-05-30 13:53:00,85.365,85.372,85.347,85.357,202799998.0
2006-05-30 13:54:00,85.354,85.385,85.336,85.363,175799999.0
2006-05-30 13:55:00,85.368,85.401,85.368,85.401,180800000.0
2006-05-30 13:56:00,85.411,85.411,85.376,85.386,204500003.0
2006-05-30 13:57:00,85.389,85.42,85.389,85.42,214600000.0
2006-05-30 13:58:00,85.412,85.425,85.4,85.424,219399998.0
2006-05-30 13:59:00,85.431,85.431,85.388,85.391,208299999.0
2006-05-30 14:00:00,85.395,85.408,85.378,85.401,154899998.0
2006-05-30 14:01:00,85.37,85.394,85.363,85.386,174400001.0
2006-05-30 14:02:00,85.38,85.407,85.376,85.392,161500000.0
2006-05-30 14:03:00,85.394,85.396,85.369,85.376,131300002.0
2006-05-30 14:04:00,85.395,85.414,85.391,85.41,185400000.0
2006-05-30 14:05:00,85.388,85.436,85.388,85.436,132299998.0
2006-05-30 14:06:00,85.436,85.443,85.411,85.411,188299998.0
2006-05-30 14:07:00,85.426,85.428,85.409,85.41,190400001.0
2006-05-30 14:08:00,85.423,85.462,85.417,85.428,151199996.0
2006-05-30 14:09:00,85.426,85.458,85.426,85.451,196499997.0
2006-05-30 14:10:00,85.46,85.465,85.441,85.455,147299999.0
2006-05-30 14:11:00,85.446,85.464,85.443,85.455,152200000.0
2006-05-30 14:12:00,85.46,85.477,85.449,85.461,124399998.0
2006-05-30 14:13:00,85.46,85.464,85.438,85.449,276699999.0
2006-05-30 14:14:00,85.432,85.483,85.43,85.461,218300005.0
2006-05-30 14:15:00,85.451,85.466,85.429,85.441,290999996.0
2006-05-30 14:16:00,85.446,85.453,85.422,85.435,154799998.0
2006-05-30 14:17:00,85.448,85.475,85.428,85.452,256900004.0
2006-05-30 14:18:00,85.458,85.515,85.452,85.486,92800000.0
2006-05-30 14:19:00,85.484,85.518,85.468,85.495,228900001.0
2006-05-30 14:20:00,85.508,85.547,85.499,85.524,245900000.0
2006-05-30 14:21:00,85.525,85.546,85.5,85.51,131900004.0
2006-05-30 14:22:00,85.495,85.52,85.472,85.493,144299998.0
2006-05-30 14:23:00,85.486,85.51,85.475,85.483,152899999.0
2006-05-30 14:24:00,85.484,85.507,85.469,85.481,293400000.0
2006-05-30 14:25:00,85.479,85.504,85.468,85.485,195999999.0
2006-05-30 14:26:00,85.495,85.517,85.484,85.516,189099996.0
2006-05-30 14:27:00,85.518,85.531,85.491,85.491,111499999.0
2006-05-30 14:28:00,85.481,85.51,85.475,85.51,180199995.0
2006-05-30 14:29:00,85.517,85.527,85.486,85.505,148399999.0
2006-05-30 14:30:00,85.495,85.508,85.477,85.503,350999999.0
2006-05-30 14:31:00,85.521,85.563,85.521,85.549,214600000.0
2006-05-30 14:32:00,85.548,85.562,85.538,85.548,140800002.0
2006-05-30 14:33:00,85.53,85.561,85.53,85.557,116000000.0
2006-05-30 14:34:00,85.563,85.586,85.537,85.564,177200000.0
2006-05-30 14:35:00,85.597,85.605,85.568,85.568,193599999.0
2006-05-30 14:36:00,85.554,85.579,85.544,85.57,213700000.0
2006-05-30 14:37:00,85.55,85.579,85.539,85.57,258699996.0
2006-05-30 14:38:00,85.545,85.559,85.522,85.522,216699999.0
2006-05-30 14:39:00,85.531,85.562,85.531,85.547,126300000.0
2006-05-30 14:40:00,85.557,85.577,85.545,85.563,244999999.0
2006-05-30 14:41:00,85.567,85.584,85.517,85.567,184900002.0
2006-05-30 14:42:00,85.577,85.62,85.575,85.62,197300002.0
2006-05-30 14:43:00,85.629,85.629,85.598,85.604,256400000.0
2006-05-30 14:44:00,85.636,85.644,85.625,85.634,211100003.0
2006-05-30 14:45:00,85.647,85.66,85.63,85.639,209599996.0
2006-05-30 14:46:00,85.658,85.694,85.658,85.672,162599999.0
2006-05-30 14:47:00,85.647,85.686,85.646,85.681,167100001.0
2006-05-30 14:48:00,85.692,85.731,85.681,85.705,125099999.0
2006-05-30 14:49:00,85.699,85.755,85.696,85.737,179200000.0
2006-05-30 14:50:00,85.74,85.745,85.703,85.712,233699999.0
2006-05-30 14:51:00,85.717,85.717,85.679,85.683,247199999.0
2006-05-30 14:52:00,85.714,85.727,85.701,85.711,122500001.0
2006-05-30 14:53:00,85.683,85.709,85.669,85.681,224099998.0
2006-05-30 14:54:00,85.672,85.691,85.657,85.671,114100000.0
2006-05-30 14:55:00,85.679,85.702,85.67,85.675,147700000.0
2006-05-30 14:56:00,85.65,85.674,85.639,85.649,220100000.0
2006-05-30 14:57:00,85.669,85.697,85.668,85.686,152700002.0
2006-05-30 14:58:00,85.666,85.684,85.657,85.668,127500001.0
2006-05-30 14:59:00,85.657,85.68,85.638,85.665,253500000.0
2006-05-30 15:00:00,85.672,85.686,85.65,85.662,265100000.0
2006-05-30 15:01:00,85.677,85.687,85.66,85.667,251900001.0
2006-05-30 15:02:00,85.67,85.698,85.663,85.677,179599999.0
2006-05-30 15:03:00,85.693,85.695,85.67,85.672,82500000.0
2006-05-30 15:04:00,85.699,85.719,85.68,85.713,310399997.0
2006-05-30 15:05:00,85.718,85.755,85.705,85.738,389800002.0
2006-05-30 15:06:00,85.736,85.752,85.71,85.742,167199999.0
2006-05-30 15:07:00,85.747,85.757,85.678,85.718,152099999.0
2006-05-30 15:08:00,85.728,85.738,85.701,85.701,315499999.0
2006-05-30 15:09:00,85.705,85.705,85.653,85.661,276900004.0
2006-05-30 15:10:00,85.668,85.689,85.66,85.669,208599998.0
2006-05-30 15:11:00,85.673,85.689,85.659,85.689,162299997.0
2006-05-30 15:12:00,85.675,85.699,85.657,85.674,244800000.0
2006-05-30 15:13:00,85.691,85.691,85.66,85.66,135499999.0
2006-05-30 15:14:00,85.67,85.71,85.66,85.71,197699999.0
2006-05-30 15:15:00,85.701,85.72,85.69,85.692,197899998.0
2006-05-30 15:16:00,85.697,85.703,85.675,85.675,201600000.0
2006-05-30 15:17:00,85.678,85.733,85.672,85.725,156400001.0
2006-05-30 15:18:00,85.705,85.723,85.69,85.696,238599999.0
2006-05-30 15:19:00,85.659,85.691,85.657,85.677,265400000.0
2006-05-30 15:20:00,85.674,85.693,85.661,85.681,231900002.0
2006-05-30 15:21:00,85.668,85.679,85.641,85.657,172100000.0
2006-05-30 15:22:00,85.657,85.677,85.65,85.675,130200001.0
2006-05-30 15:23:00,85.664,85.693,85.664,85.689,256599995.0
2006-05-30 15:24:00,85.662,85.679,85.619,85.631,236000001.0
2006-05-30 15:25:00,85.63,85.661,85.626,85.661,313800001.0
2006-05-30 15:26:00,85.642,85.681,85.639,85.644,220000000.0
2006-05-30 15:27:00,85.63,85.66,85.623,85.624,234099998.0
2006-05-30 15:28:00,85.651,85.683,85.651,85.677,141499999.0
2006-05-30 15:29:00,85.677,85.687,85.663,85.679,218099995.0
2006-05-30 15:30:00,85.642,85.688,85.642,85.686,166999997.0
2006-05-30 15:31:00,85.676,85.698,85.671,85.684,191099998.0
2006-05-30 15:32:00,85.664,85.703,85.664,85.68,173800000.0
2006-05-30 15:33:00,85.709,85.727,85.687,85.706,96500000.0
2006-05-30 15:34:00,85.71,85.712,85.687,85.698,308299996.0
2006-05-30 15:35:00,85.703,85.717,85.688,85.704,175800000.0
2006-05-30 15:36:00,85.695,85.712,85.674,85.697,145500002.0
2006-05-30 15:37:00,85.706,85.715,85.68,85.692,135099999.0
2006-05-30 15:38:00,85.71,85.71,85.657,85.657,109300002.0
2006-05-30 15:39:00,85.64,85.662,85.627,85.634,112300000.0
2006-05-30 15:40:00,85.626,85.638,85.553,85.593,207699997.0
2006-05-30 15:41:00,85.617,85.668,85.617,85.66,153299998.0
2006-05-30 15:42:00,85.677,85.677,85.641,85.65,228500000.0
2006-05-30 15:43:00,85.651,85.652,85.626,85.632,208100001.0
2006-05-30 15:44:00,85.643,85.663,85.619,85.619,290500003.0
2006-05-30 15:45:00,85.641,85.641,85.588,85.588,216199999.0
2006-05-30 15:46:00,85.595,85.622,85.595,85.609,340500001.0
2006-05-30 15:47:00,85.602,85.603,85.582,85.585,174199999.0
2006-05-30 15:48:00,85.574,85.608,85.574,85.595,173300000.0
2006-05-30 15:49:00,85.593,85.598,85.553,85.598,221800000.0
2006-05-30 15:50:00,85.606,85.606,85.58,85.585,153700001.0
2006-05-30 15:51:00,85.589,85.589,85.55,85.559,221300002.0
2006-05-30 15:52:00,85.582,85.584,85.546,85.553,187100001.0
2006-05-30 15:53:00,85.539,85.558,85.526,85.552,167000002.0
2006-05-30 15:54:00,85.534,85.563,85.534,85.56,193599999.0
2006-05-30 15:55:00,85.545,85.545,85.479,85.479,261600000.0
2006-05-30 15:56:00,85.487,85.516,85.486,85.506,151900000.0
2006-05-30 15:57:00,85.487,85.512,85.46,85.471,158300000.0
2006-05-30 15:58:00,85.456,85.477,85.439,85.448,275599999.0
2006-05-30 15:59:00,85.447,85.499,85.447,85.499,310899997.0
2006-05-30 16:00:00,85.474,85.496,85.447,85.466,237400003.0
2006-05-30 16:01:00,85.461,85.461,85.418,85.424,179299999.0
2006-05-30 16:02:00,85.42,85.42,85.384,85.399,138500000.0
2006-05-30 16:03:00,85.377,85.398,85.347,85.372,147399999.0
2006-05-30 16:04:00,85.405,85.424,85.393,85.412,164100000.0
2006-05-30 16:05:00,85.402,85.438,85.396,85.424,169200000.0
2006-05-30 16:06:00,85.41,85.441,85.4,85.414,196199999.0
2006-05-30 16:07:00,85.424,85.424,85.397,85.4,126600000.0
2006-05-30 16:08:00,85.411,85.411,85.373,85.373,160900000.0
2006-05-30 16:09:00,85.384,85.408,85.376,85.407,297300000.0
2006-05-30 16:10:00,85.399,85.421,85.387,85.408,261599999.0
2006-05-30 16:11:00,85.374,85.4,85.367,85.399,194600001.0
2006-05-30 16:12:00,85.4,85.416,85.384,85.396,134100002.0
2006-05-30 16:13:00,85.416,85.422,85.388,85.407,110699998.0
2006-05-30 16:14:00,85.379,85.426,85.379,85.416,200000001.0
2006-05-30 16:15:00,85.413,85.453,85.397,85.432,144400001.0
2006-05-30 16:16:00,85.442,85.458,85.422,85.44,106699998.0
2006-05-30 16:17:00,85.456,85.462,85.434,85.448,226700001.0
2006-05-30 16:18:00,85.445,85.455,85.407,85.407,208700000.0
2006-05-30 16:19:00,85.399,85.424,85.395,85.424,130700001.0
2006-05-30 16:20:00,85.422,85.431,85.393,85.394,251699997.0
2006-05-30 16:21:00,85.379,85.397,85.361,85.376,240000001.0
2006-05-30 16:22:00,85.382,85.399,85.364,85.364,133799998.0
2006-05-30 16:23:00,85.384,85.395,85.361,85.361,232899996.0
2006-05-30 16:24:00,85.38,85.392,85.367,85.367,128400000.0
2006-05-30 16:25:00,85.358,85.378,85.339,85.355,262099997.0
2006-05-30 16:26:00,85.363,85.367,85.343,85.343,197600000.0
2006-05-30 16:27:00,85.341,85.365,85.329,85.352,369199999.0
2006-05-30 16:28:00,85.327,85.347,85.299,85.309,58800000.0
2006-05-30 16:29:00,85.299,85.314,85.286,85.286,197700003.0
2006-05-30 16:30:00,85.282,85.324,85.282,85.324,229399998.0
2006-05-30 16:31:00,85.3,85.32,85.286,85.297,197100000.0
2006-05-30 16:32:00,85.286,85.301,85.272,85.301,206900001.0
2006-05-30 16:33:00,85.305,85.32,85.292,85.303,176699999.0
2006-05-30 16:34:00,85.306,85.339,85.306,85.339,161199996.0
2006-05-30 16:35:00,85.317,85.322,85.281,85.281,148399998.0
2006-05-30 16:36:00,85.255,85.297,85.251,85.268,209999998.0
2006-05-30 16:37:00,85.267,85.289,85.26,85.289,175700003.0
2006-05-30 16:38:00,85.279,85.29,85.26,85.271,116699999.0
2006-05-30 16:39:00,85.27,85.285,85.212,85.224,222899999.0
2006-05-30 16:40:00,85.218,85.263,85.218,85.26,177600003.0
2006-05-30 16:41:00,85.259,85.259,85.23,85.247,162899999.0
2006-05-30 16:42:00,85.241,85.256,85.228,85.238,265800002.0
2006-05-30 16:43:00,85.252,85.285,85.237,85.265,158499999.0
2006-05-30 16:44:00,85.297,85.304,85.252,85.252,134100000.0
2006-05-30 16:45:00,85.251,85.262,85.234,85.235,172100000.0
2006-05-30 16:46:00,85.241,85.258,85.226,85.235,106999999.0
2006-05-30 16:47:00,85.243,85.259,85.222,85.245,189400001.0
2006-05-30 16:48:00,85.222,85.244,85.195,85.213,198899998.0
2006-05-30 16:49:00,85.225,85.275,85.225,85.275,226000001.0
2006-05-30 16:50:00,85.283,85.299,85.268,85.268,236899997.0
2006-05-30 16:51:00,85.262,85.3,85.262,85.298,172400003.0
2006-05-30 16:52:00,85.283,85.315,85.275,85.315,196100000.0
2006-05-30 16:53:00,85.289,85.308,85.278,85.297,219199999.0
2006-05-30 16:54:00,85.286,85.301,85.267,85.284,115100002.0
2006-05-30 16:55:00,85.309,85.331,85.282,85.282,157199999.0
2006-05-30 16:56:00,85.294,85.327,85.294,85.327,100600000.0
2006-05-30 16:57:00,85.306,85.336,85.304,85.335,224700003.0
2006-05-30 16:58:00,85.316,85.358,85.313,85.358,239599995.0
2006-05-30 16:59:00,85.361,85.386,85.348,85.352,175499996.0
2006-05-30 17:00:00,85.362,85.389,85.361,85.389,250300000.0
2006-05-30 17:01:00,85.377,85.399,85.371,85.374,239599999.0
2006-05-30 17:02:00,85.372,85.392,85.362,85.375,118800000.0
2006-05-30 17:03:00,85.375,85.375,85.337,85.344,364399996.0
2006-05-30 17:04:00,85.383,85.401,85.361,85.379,217699998.0
2006-05-30 17:05:00,85.4,85.445,85.382,85.445,217800003.0
2006-05-30 17:06:00,85.434,85.434,85.377,85.387,141200000.0
2006-05-30 17:07:00,85.36,85.379,85.353,85.374,85500000.0
2006-05-30 17:08:00,85.352,85.364,85.34,85.36,177499999.0
2006-05-30 17:09:00,85.334,85.362,85.315,85.337,140200000.0
2006-05-30 17:10:00,85.348,85.371,85.313,85.323,178700001.0
2006-05-30 17:11:00,85.317,85.336,85.295,85.295,151299998.0
2006-05-30 17:12:00,85.281,85.29,85.26,85.272,211700001.0
2006-05-30 17:13:00,85.266,85.292,85.266,85.29,252100003.0
2006-05-30 17:14:00,85.294,85.309,85.275,85.294,132700001.0
2006-05-30 17:15:00,85.31,85.326,85.288,85.313,232100000.0
2006-05-30 17:16:00,85.28,85.301,85.269,85.291,188200004.0
2006-05-30 17:17:00,85.298,85.318,85.278,85.278,207200001.0
2006-05-30 17:18:00,85.313,85.313,85.277,85.285,161899998.0
2006-05-30 17:19:00,85.282,85.288,85.254,85.255,207200000.0
2006-05-30 17:20:00,85.262,85.28,85.246,85.278,189499999.0
2006-05-30 17:21:00,85.265,85.278,85.247,85.277,328500001.0
2006-05-30 17:22:00,85.281,85.288,85.267,85.276,211499997.0
2006-05-30 17:23:00,85.282,85.288,85.257,85.275,198899996.0
2006-05-30 17:24:00,85.268,85.283,85.259,85.275,183999999.0
2006-05-30 17:25:00,85.261,85.295,85.26,85.268,283399999.0
2006-05-30 17:26:00,85.258,85.272,85.246,85.254,215000004.0
2006-05-30 17:27:00,85.255,85.286,85.255,85.286,145299996.0
2006-05-30 17:28:00,85.287,85.287,85.262,85.262,184199997.0
2006-05-30 17:29:00,85.247,85.28,85.246,85.265,78100000.0
2006-05-30 17:30:00,85.244,85.274,85.244,85.274,193199999.0
2006-05-30 17:31:00,85.253,85.283,85.238,85.252,152200000.0
2006-05-30 17:32:00,85.273,85.333,85.273,85.332,147599998.0
2006-05-30 17:33:00,85.305,85.327,85.276,85.327,287099997.0
2006-05-30 17:34:00,85.331,85.353,85.318,85.344,276199999.0
2006-05-30 17:35:00,85.333,85.391,85.333,85.391,209599998.0
2006-05-30 17:36:00,85.393,85.413,85.378,85.413,128600001.0
2006-05-30 17:37:00,85.414,85.414,85.387,85.401,194999996.0
2006-05-30 17:38:00,85.404,85.437,85.404,85.416,279299998.0
2006-05-30 17:39:00,85.428,85.453,85.424,85.433,134000000.0
2006-05-30 17:40:00,85.428,85.428,85.402,85.422,154899999.0
2006-05-30 17:41:00,85.435,85.435,85.391,85.391,298699999.0
2006-05-30 17:42:00,85.424,85.434,85.399,85.407,186599998.0
2006-05-30 17:43:00,85.392,85.414,85.382,85.401,253900000.0
2006-05-30 17:44:00,85.392,85.427,85.379,85.427,213999999.0
2006-05-30 17:45:00,85.42,85.423,85.4,85.402,207400001.0
2006-05-30 17:46:00,85.405,85.421,85.399,85.41,132399999.0
2006-05-30 17:47:00,85.38,85.414,85.38,85.414,134500001.0
2006-05-30 17:48:00,85.4,85.421,85.397,85.419,140499999.0
2006-05-30 17:49:00,85.427,85.43,85.395,85.403,155700000.0
2006-05-30 17:50:00,85.418,85.433,85.403,85.417,229600000.0
2006-05-30 17:51:00,85.405,85.422,85.392,85.396,194300000.0
2006-05-30 17:52:00,85.427,85.465,85.425,85.448,143599999.0
2006-05-30 17:53:00,85.474,85.474,85.424,85.431,219500001.0
2006-05-30 17:54:00,85.451,85.451,85.422,85.43,141899997.0
2006-05-30 17:55:00,85.445,85.476,85.431,85.451,100000001.0
2006-05-30 17:56:00,85.431,85.448,85.425,85.44,123400001.0
2006-05-30 17:57:00,85.407,85.441,85.407,85.441,147600000.0
2006-05-30 17:58:00,85.424,85.449,85.414,85.432,192500003.0
2006-05-30 17:59:00,85.435,85.444,85.416,85.416,212399996.0
2006-05-30 18:00:00,85.377,85.437,85.377,85.433,296799999.0
2006-05-30 18:01:00,85.431,85.434,85.386,85.406,1078000007.0
2006-05-30 18:02:00,85.415,85.42,85.376,85.402,1998800000.0
2006-05-30 18:03:00,85.44,85.5,85.4,85.47,1600199997.0
2006-05-30 18:04:00,85.441,85.475,85.44,85.462,1600199997.0
2006-05-30 18:05:00,85.47,85.482,85.438,85.46,1899899994.0
2006-05-30 18:06:00,85.459,85.484,85.446,85.473,1617799997.0
2006-05-30 18:07:00,85.444,85.472,85.439,85.447,2094499996.0
2006-05-30 18:08:00,85.456,85.48,85.437,85.458,2046700000.0
2006-05-30 18:09:00,85.473,85.477,85.441,85.444,1721399992.0
2006-05-30 18:10:00,85.449,85.452,85.418,85.419,1639099996.0
2006-05-30 18:11:00,85.411,85.428,85.384,85.397,964399998.0
2006-05-30 18:12:00,85.392,85.395,85.358,85.374,1232199998.0
2006-05-30 18:13:00,85.39,85.414,85.373,85.394,1372800000.0
2006-05-30 18:14:00,85.413,85.428,85.392,85.416,1611099997.0
2006-05-30 18:15:00,85.49,85.49,85.44,85.46,633900003.0
2006-05-30 18:16:00,85.45,85.47,85.43,85.45,633900003.0
2006-05-30 18:17:00,85.392,85.432,85.392,85.428,633900003.0
2006-05-30 18:18:00,85.442,85.457,85.413,85.427,1100799991.0
2006-05-30 18:19:00,85.423,85.432,85.397,85.401,1697000000.0
2006-05-30 18:20:00,85.409,85.43,85.398,85.402,1635300001.0
2006-05-30 18:21:00,85.42,85.44,85.402,85.403,1882699999.0
2006-05-30 18:22:00,85.426,85.446,85.408,85.438,1626899991.0
2006-05-30 18:23:00,85.46,85.51,85.44,85.47,1613799987.0
2006-05-30 18:24:00,85.433,85.449,85.414,85.428,1613799987.0
2006-05-30 18:25:00,85.48,85.5,85.46,85.48,1413600002.0
2006-05-30 18:26:00,85.418,85.446,85.412,85.435,1413600002.0
2006-05-30 18:27:00,85.417,85.435,85.409,85.417,1471599995.0
2006-05-30 18:28:00,85.434,85.442,85.409,85.409,1061200005.0
2006-05-30 18:29:00,85.43,85.446,85.414,85.424,1470399995.0
2006-05-30 18:30:00,85.405,85.462,85.405,85.462,627899999.0
2006-05-30 18:31:00,85.453,85.47,85.439,85.464,1187699997.0
2006-05-30 18:32:00,85.465,85.482,85.444,85.449,1610699994.0
2006-05-30 18:33:00,85.457,85.491,85.441,85.458,1774299994.0
2006-05-30 18:34:00,85.461,85.502,85.455,85.48,1809400003.0
2006-05-30 18:35:00,85.509,85.521,85.483,85.515,1334000010.0
2006-05-30 18:36:00,85.516,85.523,85.492,85.509,1725199993.0
2006-05-30 18:37:00,85.505,85.518,85.483,85.494,1203199994.0
2006-05-30 18:38:00,85.523,85.524,85.496,85.507,713099998.0
2006-05-30 18:39:00,85.514,85.539,85.511,85.531,288999999.0
2006-05-30 18:40:00,85.538,85.546,85.515,85.515,846199998.0
2006-05-30 18:41:00,85.511,85.529,85.486,85.513,612700002.0
2006-05-30 18:42:00,85.496,85.524,85.496,85.52,710899994.0
2006-05-30 18:43:00,85.516,85.538,85.505,85.512,1257699998.0
2006-05-30 18:44:00,85.523,85.529,85.477,85.477,823899991.0
2006-05-30 18:45:00,85.491,85.522,85.479,85.494,1018800001.0
2006-05-30 18:46:00,85.476,85.499,85.464,85.479,590900000.0
2006-05-30 18:47:00,85.471,85.497,85.462,85.482,544199999.0
2006-05-30 18:48:00,85.479,85.495,85.458,85.477,888999996.0
2006-05-30 18:49:00,85.456,85.477,85.445,85.452,1005999999.0
2006-05-30 18:50:00,85.442,85.459,85.415,85.447,1014899997.0
2006-05-30 18:51:00,85.447,85.487,85.447,85.482,416599999.0
2006-05-30 18:52:00,85.486,85.489,85.455,85.478,926000006.0
2006-05-30 18:53:00,85.453,85.477,85.433,85.455,931800007.0
2006-05-30 18:54:00,85.467,85.482,85.455,85.461,723299999.0
2006-05-30 18:55:00,85.477,85.489,85.455,85.458,990299996.0
2006-05-30 18:56:00,85.439,85.473,85.432,85.445,722399997.0
2006-05-30 18:57:00,85.443,85.462,85.429,85.447,373499996.0
2006-05-30 18:58:00,85.435,85.48,85.435,85.463,1165799985.0
2006-05-30 18:59:00,85.466,85.466,85.431,85.434,963199993.0
2006-05-30 19:00:00,85.44,85.445,85.407,85.407,802600004.0
2006-05-30 19:01:00,85.411,85.418,85.377,85.388,654499990.0
2006-05-30 19:02:00,85.405,85.422,85.39,85.413,141299998.0
2006-05-30 19:03:00,85.417,85.433,85.389,85.398,538300000.0
2006-05-30 19:04:00,85.415,85.438,85.397,85.409,592400003.0
2006-05-30 19:05:00,85.413,85.413,85.375,85.403,503499999.0
2006-05-30 19:06:00,85.397,85.432,85.392,85.417,418900003.0
2006-05-30 19:07:00,85.43,85.451,85.418,85.42,1146099999.0
2006-05-30 19:08:00,85.427,85.454,85.408,85.422,948399994.0
2006-05-30 19:09:00,85.42,85.438,85.403,85.406,601399997.0
2006-05-30 19:10:00,85.402,85.426,85.395,85.412,590100001.0
2006-05-30 19:11:00,85.412,85.429,85.396,85.412,144199999.0
2006-05-30 19:12:00,85.413,85.434,85.411,85.414,335800000.0
2006-05-30 19:13:00,85.432,85.449,85.411,85.449,516399995.0
2006-05-30 19:14:00,85.417,85.44,85.379,85.392,475100000.0
2006-05-30 19:15:00,85.392,85.42,85.376,85.403,567399998.0
2006-05-30 19:16:00,85.417,85.428,85.402,85.407,277599998.0
2006-05-30 19:17:00,85.427,85.445,85.414,85.416,613799997.0
2006-05-30 19:18:00,85.409,85.422,85.386,85.394,460600002.0
2006-05-30 19:19:00,85.416,85.416,85.378,85.392,572199998.0
2006-05-30 19:20:00,85.4,85.405,85.38,85.38,387300001.0
2006-05-30 19:21:00,85.386,85.402,85.374,85.387,324999997.0
2006-05-30 19:22:00,85.372,85.401,85.332,85.401,433599999.0
2006-05-30 19:23:00,85.4,85.41,85.365,85.387,1249899995.0
2006-05-30 19:24:00,85.361,85.387,85.344,85.357,621999999.0
2006-05-30 19:25:00,85.363,85.393,85.353,85.383,978799999.0
2006-05-30 19:26:00,85.396,85.407,85.375,85.389,1438099998.0
2006-05-30 19:27:00,85.411,85.44,85.402,85.416,1227499997.0
2006-05-30 19:28:00,85.432,85.433,85.408,85.413,704100000.0
2006-05-30 19:29:00,85.421,85.438,85.402,85.409,537400005.0
2006-05-30 19:30:00,85.415,85.428,85.398,85.399,980599991.0
2006-05-30 19:31:00,85.385,85.415,85.385,85.405,538499999.0
2006-05-30 19:32:00,85.397,85.413,85.384,85.412,737999996.0
2006-05-30 19:33:00,85.405,85.435,85.405,85.43,540999995.0
2006-05-30 19:34:00,85.426,85.438,85.407,85.417,1001199998.0
2006-05-30 19:35:00,85.439,85.443,85.409,85.41,727399995.0
2006-05-30 19:36:00,85.427,85.462,85.424,85.428,450200000.0
2006-05-30 19:37:00,85.445,85.452,85.427,85.44,181199998.0
2006-05-30 19:38:00,85.445,85.491,85.445,85.452,1082199999.0
2006-05-30 19:39:00,85.47,85.5,85.445,85.458,943499997.0
2006-05-30 19:40:00,85.46,85.473,85.422,85.424,732900003.0
2006-05-30 19:41:00,85.43,85.439,85.398,85.408,834699998.0
2006-05-30 19:42:00,85.412,85.412,85.383,85.401,474299997.0
2006-05-30 19:43:00,85.4,85.409,85.376,85.391,428999997.0
2006-05-30 19:44:00,85.422,85.43,85.397,85.404,493799999.0
2006-05-30 19:45:00,85.406,85.437,85.385,85.415,519899998.0
2006-05-30 19:46:00,85.403,85.428,85.388,85.403,329300001.0
2006-05-30 19:47:00,85.39,85.422,85.39,85.415,222400001.0
2006-05-30 19:48:00,85.395,85.416,85.375,85.402,1083099997.0
2006-05-30 19:49:00,85.4,85.423,85.38,85.386,502099999.0
2006-05-30 19:50:00,85.416,85.428,85.395,85.414,457700002.0
2006-05-30 19:51:00,85.424,85.428,85.404,85.404,287000000.0
2006-05-30 19:52:00,85.398,85.424,85.374,85.415,528900003.0
2006-05-30 19:53:00,85.409,85.426,85.4,85.418,789300002.0
2006-05-30 19:54:00,85.416,85.432,85.399,85.399,865299997.0
2006-05-30 19:55:00,85.41,85.43,85.399,85.422,384600001.0
2006-05-30 19:56:00,85.392,85.419,85.388,85.406,239999998.0
2006-05-30 19:57:00,85.399,85.402,85.365,85.384,465199999.0
2006-05-30 19:58:00,85.383,85.4,85.362,85.377,917800003.0
2006-05-30 19:59:00,85.375,85.401,85.362,85.382,804599998.0
2006-05-30 20:00:00,85.379,85.398,85.341,85.35,420700004.0
2006-05-30 20:01:00,85.324,85.359,85.324,85.359,478799997.0
2006-05-30 20:02:00,85.359,85.38,85.341,85.365,703199995.0
2006-05-30 20:03:00,85.365,85.375,85.349,85.357,289700002.0
2006-05-30 20:04:00,85.384,85.409,85.354,85.391,140999998.0
2006-05-30 20:05:00,85.405,85.405,85.357,85.371,711100002.0
2006-05-30 20:06:00,85.371,85.378,85.353,85.353,932899994.0
2006-05-30 20:07:00,85.363,85.375,85.334,85.358,749699993.0
2006-05-30 20:08:00,85.382,85.383,85.351,85.364,429500000.0
2006-05-30 20:09:00,85.366,85.393,85.366,85.381,599000003.0
2006-05-30 20:10:00,85.383,85.388,85.361,85.374,697500002.0
2006-05-30 20:11:00,85.371,85.388,85.348,85.348,827100004.0
2006-05-30 20:12:00,85.348,85.377,85.348,85.364,1351700004.0
2006-05-30 20:13:00,85.365,85.389,85.358,85.358,626299997.0
2006-05-30 20:14:00,85.37,85.389,85.358,85.389,490600001.0
2006-05-30 20:15:00,85.364,85.381,85.349,85.374,659200003.0
2006-05-30 20:16:00,85.385,85.41,85.36,85.378,714800005.0
2006-05-30 20:17:00,85.41,85.417,85.391,85.398,306500001.0
2006-05-30 20:18:00,85.413,85.426,85.398,85.419,177199998.0
2006-05-30 20:19:00,85.42,85.433,85.407,85.433,401000002.0
2006-05-30 20:20:00,85.436,85.45,85.415,85.427,724499999.0
2006-05-30 20:21:00,85.411,85.439,85.406,85.43,706299993.0
2006-05-30 20:22:00,85.426,85.451,85.422,85.443,861800002.0
2006-05-30 20:23:00,85.44,85.44,85.415,85.417,535999999.0
2006-05-30 20:24:00,85.402,85.434,85.398,85.414,359299999.0
2006-05-30 20:25:00,85.413,85.423,85.389,85.389,704300002.0
2006-05-30 20:26:00,85.397,85.425,85.377,85.396,570799998.0
2006-05-30 20:27:00,85.391,85.391,85.364,85.368,435000002.0
2006-05-30 20:28:00,85.377,85.411,85.376,85.402,1003300000.0
2006-05-30 20:29:00,85.402,85.408,85.374,85.377,1479399994.0
2006-05-30 20:30:00,85.388,85.411,85.376,85.392,1334199997.0
2006-05-30 20:31:00,85.404,85.42,85.395,85.397,1220699999.0
2006-05-30 20:32:00,85.404,85.42,85.379,85.38,1293399999.0
2006-05-30 20:33:00,85.378,85.403,85.358,85.403,446200004.0
2006-05-30 20:34:00,85.412,85.418,85.382,85.382,355200000.0
2006-05-30 20:35:00,85.411,85.421,85.389,85.389,358799998.0
2006-05-30 20:36:00,85.408,85.408,85.368,85.393,699599998.0
2006-05-30 20:37:00,85.4,85.423,85.383,85.399,554600007.0
2006-05-30 20:38:00,85.424,85.424,85.388,85.395,930199996.0
2006-05-30 20:39:00,85.396,85.414,85.382,85.39,745200006.0
2006-05-30 20:40:00,85.405,85.437,85.403,85.42,1393700000.0
2006-05-30 20:41:00,85.416,85.432,85.405,85.405,961699998.0
2006-05-30 20:42:00,85.417,85.427,85.395,85.414,1014199995.0
2006-05-30 20:43:00,85.415,85.437,85.414,85.427,871499997.0
2006-05-30 20:44:00,85.427,85.439,85.408,85.409,822399992.0
2006-05-30 20:45:00,85.43,85.43,85.397,85.415,543999998.0
2006-05-30 20:46:00,85.43,85.438,85.409,85.409,680400003.0
2006-05-30 20:47:00,85.435,85.442,85.418,85.422,872200004.0
2006-05-30 20:48:00,85.419,85.455,85.413,85.445,738699998.0
2006-05-30 20:49:00,85.443,85.443,85.409,85.426,447700001.0
2006-05-30 20:50:00,85.419,85.454,85.398,85.433,1107600004.0
2006-05-30 20:51:00,85.424,85.452,85.424,85.446,509000002.0
2006-05-30 20:52:00,85.447,85.459,85.43,85.434,312499998.0
2006-05-30 20:53:00,85.445,85.462,85.427,85.427,1318799992.0
2006-05-30 20:54:00,85.417,85.454,85.417,85.452,576399999.0
2006-05-30 20:55:00,85.448,85.5,85.448,85.472,1323400006.0
2006-05-30 20:56:00,85.466,85.476,85.435,85.44,693699996.0
2006-05-30 20:57:00,85.443,85.443,85.405,85.418,733399998.0
2006-05-30 20:58:00,85.441,85.472,85.424,85.454,1525899993.0
2006-05-30 20:59:00,85.483,85.499,85.45,85.467,1158200004.0
2006-05-30 21:00:00,85.478,85.491,85.445,85.447,1166000004.0
2006-05-30 21:01:00,85.448,85.466,85.426,85.451,1029200002.0
2006-05-30 21:02:00,85.456,85.457,85.436,85.439,470999999.0
2006-05-30 21:03:00,85.457,85.46,85.43,85.44,475499995.0
2006-05-30 21:04:00,85.444,85.478,85.433,85.463,379299998.0
2006-05-30 21:05:00,85.436,85.484,85.436,85.469,818599993.0
2006-05-30 21:06:00,85.45,85.47,85.444,85.465,534099997.0
2006-05-30 21:07:00,85.452,85.478,85.435,85.469,694999996.0
2006-05-30 21:08:00,85.462,85.483,85.449,85.474,873400003.0
2006-05-30 21:09:00,85.457,85.479,85.452,85.467,392099997.0
2006-05-30 21:10:00,85.465,85.47,85.42,85.445,715599996.0
2006-05-30 21:11:00,85.465,85.48,85.436,85.455,519700000.0
2006-05-30 21:12:00,85.437,85.463,85.429,85.456,248699997.0
2006-05-30 21:13:00,85.458,85.465,85.443,85.445,304599997.0
2006-05-30 21:14:00,85.458,85.476,85.445,85.446,676100004.0
2006-05-30 21:15:00,85.447,85.491,85.444,85.47,679199998.0
2006-05-30 21:16:00,85.48,85.497,85.462,85.464,929899998.0
2006-05-30 21:17:00,85.451,85.474,85.43,85.452,1084599994.0
2006-05-30 21:18:00,85.457,85.467,85.432,85.451,674699995.0
2006-05-30 21:19:00,85.447,85.479,85.442,85.468,862799991.0
2006-05-30 21:20:00,85.457,85.479,85.441,85.451,1097399996.0
2006-05-30 21:21:00,85.432,85.455,85.426,85.445,833000004.0
2006-05-30 21:22:00,85.445,85.445,85.416,85.416,912999998.0
2006-05-30 21:23:00,85.437,85.447,85.418,85.424,809699991.0
2006-05-30 21:24:00,85.432,85.472,85.432,85.467,993600003.0
2006-05-30 21:25:00,85.448,85.491,85.448,85.48,1096299988.0
2006-05-30 21:26:00,85.482,85.49,85.461,85.467,470699998.0
2006-05-30 21:27:00,85.478,85.484,85.461,85.469,560499998.0
2006-05-30 21:28:00,85.481,85.49,85.461,85.471,315599995.0
2006-05-30 21:29:00,85.486,85.515,85.485,85.51,521899995.0
2006-05-30 21:30:00,85.505,85.516,85.481,85.485,241799997.0
2006-05-30 21:31:00,85.499,85.515,85.475,85.495,284199996.0
2006-05-30 21:32:00,85.488,85.51,85.488,85.488,338600002.0
2006-05-30 21:33:00,85.505,85.505,85.473,85.476,451599995.0
2006-05-30 21:34:00,85.501,85.501,85.47,85.47,178799998.0
2006-05-30 21:35:00,85.471,85.492,85.468,85.484,511299996.0
2006-05-30 21:36:00,85.485,85.499,85.466,85.478,524199995.0
2006-05-30 21:37:00,85.477,85.502,85.474,85.474,592399995.0
2006-05-30 21:38:00,85.483,85.492,85.468,85.472,124700001.0
2006-05-30 21:39:00,85.494,85.507,85.479,85.48,388800007.0
2006-05-30 21:40:00,85.468,85.513,85.468,85.5,547499992.0
2006-05-30 21:41:00,85.501,85.506,85.483,85.498,415099995.0
2006-05-30 21:42:00,85.495,85.5,85.477,85.488,355700005.0
2006-05-30 21:43:00,85.491,85.508,85.475,85.505,334499999.0
2006-05-30 21:44:00,85.5,85.517,85.482,85.504,1119299991.0
2006-05-30 21:45:00,85.518,85.532,85.502,85.508,321799998.0
2006-05-30 21:46:00,85.506,85.526,85.501,85.516,176300003.0
2006-05-30 21:47:00,85.517,85.527,85.502,85.507,417700002.0
2006-05-30 21:48:00,85.502,85.518,85.467,85.505,787499991.0
2006-05-30 21:49:00,85.48,85.505,85.473,85.501,264200004.0
2006-05-30 21:50:00,85.505,85.511,85.488,85.491,139800000.0
2006-05-30 21:51:00,85.486,85.504,85.483,85.504,298699999.0
2006-05-30 21:52:00,85.506,85.508,85.479,85.479,187900000.0
2006-05-30 21:53:00,85.495,85.5,85.479,85.488,589699999.0
2006-05-30 21:54:00,85.467,85.505,85.467,85.502,322599998.0
2006-05-30 21:55:00,85.493,85.494,85.465,85.465,234000003.0
2006-05-30 21:56:00,85.483,85.495,85.463,85.463,283200004.0
2006-05-30 21:57:00,85.49,85.499,85.465,85.465,148900001.0
2006-05-30 21:58:00,85.487,85.501,85.474,85.479,206699998.0
2006-05-30 21:59:00,85.497,85.503,85.478,85.486,287000003.0
2006-05-30 22:00:00,85.507,85.527,85.495,85.517,676800001.0
2006-05-30 22:01:00,85.51,85.517,85.478,85.5,721999994.0
2006-05-30 22:02:00,85.492,85.502,85.466,85.479,798400000.0
2006-05-30 22:03:00,85.482,85.482,85.444,85.444,465700002.0
2006-05-30 22:04:00,85.44,85.47,85.44,85.47,632999994.0
2006-05-30 22:05:00,85.45,85.475,85.45,85.467,200000001.0
2006-05-30 22:06:00,85.465,85.47,85.443,85.458,189499999.0
2006-05-30 22:07:00,85.464,85.467,85.435,85.445,288499998.0
2006-05-30 22:08:00,85.443,85.465,85.443,85.448,231700001.0
2006-05-30 22:09:00,85.468,85.476,85.449,85.449,223399997.0
2006-05-30 22:10:00,85.477,85.477,85.444,85.449,132200000.0
2006-05-30 22:11:00,85.436,85.463,85.428,85.44,546900001.0
2006-05-30 22:12:00,85.42,85.441,85.411,85.434,327600003.0
2006-05-30 22:13:00,85.432,85.441,85.399,85.417,384700004.0
2006-05-30 22:14:00,85.396,85.422,85.39,85.408,319199996.0
2006-05-30 22:15:00,85.409,85.409,85.384,85.396,268999997.0
2006-05-30 22:16:00,85.401,85.42,85.38,85.408,482499999.0
2006-05-30 22:17:00,85.403,85.417,85.39,85.396,244399998.0
2006-05-30 22:18:00,85.416,85.425,85.394,85.402,397900001.0
2006-05-30 22:19:00,85.423,85.433,85.4,85.412,270699995.0
2006-05-30 22:20:00,85.427,85.441,85.41,85.41,257800004.0
2006-05-30 22:21:00,85.429,85.437,85.409,85.413,300599999.0
2006-05-30 22:22:00,85.43,85.44,85.414,85.419,240000001.0
2006-05-30 22:23:00,85.419,85.438,85.414,85.415,562599994.0
2006-05-30 22:24:00,85.422,85.435,85.412,85.425,309000000.0
2006-05-30 22:25:00,85.416,85.438,85.416,85.429,270000005.0
2006-05-30 22:26:00,85.408,85.425,85.404,85.411,203399999.0
2006-05-30 22:27:00,85.405,85.425,85.389,85.423,667699996.0
2006-05-30 22:28:00,85.422,85.422,85.393,85.42,336999995.0
2006-05-30 22:29:00,85.415,85.423,85.384,85.401,209799996.0
2006-05-30 22:30:00,85.404,85.428,85.392,85.425,99700001.0
2006-05-30 22:31:00,85.418,85.445,85.403,85.439,564499995.0
2006-05-30 22:32:00,85.427,85.445,85.413,85.432,305699996.0
2006-05-30 22:33:00,85.417,85.434,85.401,85.424,618099999.0
2006-05-30 22:34:00,85.424,85.439,85.403,85.416,665100001.0
2006-05-30 22:35:00,85.413,85.432,85.408,85.427,146600001.0
2006-05-30 22:36:00,85.423,85.425,85.401,85.402,218400001.0
2006-05-30 22:37:00,85.404,85.417,85.384,85.403,193900002.0
2006-05-30 22:38:00,85.413,85.427,85.384,85.412,241600000.0
2006-05-30 22:39:00,85.404,85.421,85.384,85.402,240800000.0
2006-05-30 22:40:00,85.385,85.416,85.384,85.406,298700000.0
2006-05-30 22:41:00,85.383,85.425,85.383,85.415,275900000.0
2006-05-30 22:42:00,85.398,85.425,85.392,85.41,266400002.0
2006-05-30 22:43:00,85.399,85.418,85.381,85.413,341100002.0
2006-05-30 22:44:00,85.372,85.41,85.372,85.398,282599998.0
2006-05-30 22:45:00,85.4,85.41,85.367,85.389,486700001.0
2006-05-30 22:46:00,85.377,85.41,85.364,85.393,289799997.0
2006-05-30 22:47:00,85.4,85.4,85.365,85.365,268900001.0
2006-05-30 22:48:00,85.4,85.417,85.372,85.372,408299997.0
2006-05-30 22:49:00,85.377,85.417,85.367,85.407,232899999.0
2006-05-30 22:50:00,85.382,85.409,85.371,85.398,264399999.0
2006-05-30 22:51:00,85.393,85.422,85.374,85.39,323799999.0
2006-05-30 22:52:00,85.392,85.424,85.387,85.415,217000000.0
2006-05-30 22:53:00,85.404,85.419,85.374,85.417,560900000.0
2006-05-30 22:54:00,85.433,85.44,85.41,85.413,195400001.0
2006-05-30 22:55:00,85.41,85.441,85.407,85.407,287499999.0
2006-05-30 22:56:00,85.433,85.451,85.412,85.433,198499999.0
2006-05-30 22:57:00,85.453,85.453,85.394,85.432,331799997.0
2006-05-30 22:58:00,85.449,85.468,85.42,85.465,146400001.0
2006-05-30 22:59:00,85.455,85.47,85.38,85.383,524900002.0
2006-05-30 23:00:00,85.465,85.49,85.437,85.442,300600006.0
2006-05-30 23:01:00,85.459,85.469,85.414,85.445,177200000.0
2006-05-30 23:02:00,85.45,85.477,85.435,85.453,166100003.0
2006-05-30 23:03:00,85.448,85.49,85.443,85.485,143399999.0
2006-05-30 23:04:00,85.485,85.506,85.469,85.48,197700001.0
2006-05-30 23:05:00,85.498,85.503,85.437,85.437,183000001.0
2006-05-30 23:06:00,85.44,85.48,85.422,85.455,238100001.0
2006-05-30 23:07:00,85.477,85.485,85.437,85.441,155600000.0
2006-05-30 23:08:00,85.437,85.465,85.425,85.458,168600001.0
2006-05-30 23:09:00,85.474,85.499,85.455,85.478,146700000.0
2006-05-30 23:10:00,85.476,85.499,85.462,85.483,309899996.0
2006-05-30 23:11:00,85.47,85.495,85.413,85.426,95500000.0
2006-05-30 23:12:00,85.424,85.472,85.416,85.472,180700000.0
2006-05-30 23:13:00,85.405,85.452,85.399,85.442,240300001.0
2006-05-30 23:14:00,85.426,85.456,85.413,85.422,278800000.0
2006-05-30 23:15:00,85.41,85.425,85.383,85.397,190899997.0
2006-05-30 23:16:00,85.408,85.452,85.4,85.414,202799999.0
2006-05-30 23:17:00,85.418,85.446,85.395,85.399,220700002.0
2006-05-30 23:18:00,85.422,85.445,85.402,85.409,189500003.0
2006-05-30 23:19:00,85.441,85.441,85.395,85.418,168499999.0
2006-05-30 23:20:00,85.412,85.451,85.395,85.41,256299998.0
2006-05-30 23:21:00,85.402,85.446,85.402,85.423,139200002.0
2006-05-30 23:22:00,85.397,85.427,85.381,85.41,182700001.0
2006-05-30 23:23:00,85.431,85.456,85.398,85.421,226900001.0
2006-05-30 23:24:00,85.406,85.463,85.398,85.419,143499999.0
2006-05-30 23:25:00,85.422,85.447,85.407,85.416,211600001.0
2006-05-30 23:26:00,85.425,85.433,85.395,85.395,156199999.0
2006-05-30 23:27:00,85.417,85.44,85.414,85.43,149100000.0
2006-05-30 23:28:00,85.422,85.437,85.414,85.433,292799999.0
2006-05-30 23:29:00,85.433,85.44,85.417,85.422,201500001.0
2006-05-30 23:30:00,85.43,85.43,85.397,85.397,213199999.0
2006-05-30 23:31:00,85.411,85.43,85.386,85.425,197900001.0
2006-05-30 23:32:00,85.42,85.43,85.399,85.417,154799999.0
2006-05-30 23:33:00,85.419,85.438,85.405,85.438,211499995.0
2006-05-30 23:34:00,85.413,85.438,85.396,85.421,324399999.0
2006-05-30 23:35:00,85.41,85.43,85.404,85.422,182000000.0
2006-05-30 23:36:00,85.412,85.43,85.4,85.42,288300001.0
2006-05-30 23:37:00,85.432,85.432,85.396,85.416,158599999.0
2006-05-30 23:38:00,85.42,85.435,85.404,85.41,230600002.0
2006-05-30 23:39:00,85.43,85.43,85.349,85.402,175900002.0
2006-05-30 23:40:00,85.406,85.433,85.406,85.43,175300001.0
2006-05-30 23:41:00,85.43,85.43,85.399,85.404,262100000.0
2006-05-30 23:42:00,85.425,85.433,85.403,85.41,241200002.0
2006-05-30 23:43:00,85.393,85.43,85.393,85.43,216999998.0
2006-05-30 23:44:00,85.418,85.43,85.409,85.425,150500000.0
2006-05-30 23:45:00,85.422,85.43,85.405,85.405,263499999.0
2006-05-30 23:46:00,85.427,85.43,85.406,85.425,204300002.0
2006-05-30 23:47:00,85.409,85.43,85.403,85.412,185099998.0
2006-05-30 23:48:00,85.411,85.43,85.411,85.43,30400000.0
2006-05-30 23:49:00,85.417,85.43,85.397,85.408,139700002.0
2006-05-30 23:50:00,85.404,85.43,85.404,85.425,143700004.0
2006-05-30 23:51:00,85.41,85.427,85.382,85.407,189700002.0
2006-05-30 23:52:00,85.417,85.43,85.398,85.425,149300000.0
2006-05-30 23:53:00,85.425,85.427,85.385,85.408,96200000.0
2006-05-30 23:54:00,85.41,85.425,85.41,85.425,122099999.0
2006-05-30 23:55:00,85.418,85.43,85.406,85.425,366000001.0
2006-05-30 23:56:00,85.425,85.43,85.41,85.419,137399999.0
2006-05-30 23:57:00,85.425,85.43,85.41,85.411,118000000.0
2006-05-30 23:58:00,85.408,85.43,85.405,85.422,171300000.0
2006-05-30 23:59:00,85.411,85.43,85.401,85.42,347600000.0
2006-05-31 00:00:00,85.414,85.43,85.406,85.425,155899998.0
2006-05-31 00:01:00,85.425,85.43,85.402,85.417,224799997.0
2006-05-31 00:02:00,85.418,85.43,85.399,85.422,191699998.0
2006-05-31 00:03:00,85.418,85.43,85.394,85.417,174500002.0
2006-05-31 00:04:00,85.43,85.43,85.397,85.413,255000002.0
2006-05-31 00:05:00,85.41,85.43,85.41,85.425,208900000.0
2006-05-31 00:06:00,85.43,85.43,85.404,85.418,138799999.0
2006-05-31 00:07:00,85.425,85.43,85.398,85.417,171100001.0
2006-05-31 00:08:00,85.401,85.43,85.401,85.425,227700003.0
2006-05-31 00:09:00,85.425,85.427,85.394,85.412,209399999.0
2006-05-31 00:10:00,85.406,85.435,85.399,85.435,143099999.0
2006-05-31 00:11:00,85.418,85.43,85.408,85.423,264999999.0
2006-05-31 00:12:00,85.411,85.43,85.41,85.425,153400000.0
2006-05-31 00:13:00,85.425,85.435,85.406,85.418,314399999.0
2006-05-31 00:14:00,85.43,85.435,85.408,85.408,186800000.0
2006-05-31 00:15:00,85.409,85.43,85.403,85.427,169400001.0
2006-05-31 00:16:00,85.43,85.43,85.41,85.41,153199999.0
2006-05-31 00:17:00,85.43,85.43,85.41,85.41,150199997.0
2006-05-31 00:18:00,85.42,85.435,85.407,85.422,201799997.0
2006-05-31 00:19:00,85.411,85.43,85.411,85.425,186800003.0
2006-05-31 00:20:00,85.404,85.43,85.404,85.425,247999999.0
2006-05-31 00:21:00,85.402,85.43,85.402,85.425,93400000.0
2006-05-31 00:22:00,85.425,85.43,85.409,85.412,201899999.0
2006-05-31 00:23:00,85.425,85.43,85.406,85.418,371699996.0
2006-05-31 00:24:00,85.4,85.425,85.4,85.42,210600001.0
2006-05-31 00:25:00,85.422,85.425,85.401,85.408,161299997.0
2006-05-31 00:26:00,85.407,85.43,85.402,85.425,298599994.0
2006-05-31 00:27:00,85.43,85.433,85.41,85.419,171700000.0
2006-05-31 00:28:00,85.408,85.43,85.4,85.42,224700001.0
2006-05-31 00:29:00,85.422,85.43,85.402,85.417,118400000.0
2006-05-31 00:30:00,85.41,85.43,85.402,85.42,234800004.0
2006-05-31 00:31:00,85.41,85.428,85.406,85.425,155799998.0
2006-05-31 00:32:00,85.412,85.433,85.405,85.425,154800002.0
2006-05-31 00:33:00,85.425,85.435,85.407,85.412,220599999.0
2006-05-31 00:34:00,85.425,85.43,85.404,85.404,198100000.0
2006-05-31 00:35:00,85.422,85.43,85.406,85.41,107699998.0
2006-05-31 00:36:00,85.418,85.43,85.407,85.43,218199999.0
2006-05-31 00:37:00,85.4,85.427,85.4,85.42,291699994.0
2006-05-31 00:38:00,85.425,85.43,85.402,85.404,314099999.0
2006-05-31 00:39:00,85.42,85.425,85.402,85.408,48900001.0
2006-05-31 00:40:00,85.41,85.435,85.401,85.42,127400000.0
2006-05-31 00:41:00,85.417,85.43,85.406,85.427,164200002.0
2006-05-31 00:42:00,85.393,85.435,85.393,85.422,331100000.0
2006-05-31 00:43:00,85.399,85.43,85.381,85.43,160700000.0
2006-05-31 00:44:00,85.422,85.428,85.404,85.404,187600000.0
2006-05-31 00:45:00,85.425,85.43,85.399,85.42,122999998.0
2006-05-31 00:46:00,85.418,85.43,85.415,85.416,169899996.0
2006-05-31 00:47:00,85.404,85.425,85.404,85.425,48300000.0
2006-05-31 00:48:00,85.417,85.43,85.4,85.42,245699998.0
2006-05-31 00:49:00,85.427,85.43,85.405,85.417,98799999.0
2006-05-31 00:50:00,85.427,85.435,85.41,85.425,194700002.0
2006-05-31 00:51:00,85.399,85.43,85.399,85.425,164599998.0
2006-05-31 00:52:00,85.425,85.435,85.413,85.415,110799997.0
2006-05-31 00:53:00,85.425,85.43,85.408,85.418,186699998.0
2006-05-31 00:54:00,85.43,85.43,85.406,85.406,109199999.0
2006-05-31 00:55:00,85.41,85.435,85.407,85.425,325999997.0
2006-05-31 00:56:00,85.411,85.43,85.408,85.423,168699999.0
2006-05-31 00:57:00,85.427,85.43,85.411,85.411,219299998.0
2006-05-31 00:58:00,85.415,85.43,85.41,85.428,175999998.0
2006-05-31 00:59:00,85.418,85.43,85.406,85.425,215699998.0
2006-05-31 01:00:00,85.413,85.435,85.408,85.425,265599999.0
2006-05-31 01:01:00,85.425,85.43,85.393,85.415,201999998.0
2006-05-31 01:02:00,85.416,85.416,85.372,85.375,189099998.0
2006-05-31 01:03:00,85.389,85.397,85.366,85.377,127500001.0
2006-05-31 01:04:00,85.391,85.403,85.372,85.395,208300002.0
2006-05-31 01:05:00,85.392,85.421,85.391,85.399,123800000.0
2006-05-31 01:06:00,85.406,85.421,85.394,85.414,266800001.0
2006-05-31 01:07:00,85.418,85.445,85.418,85.445,85900001.0
2006-05-31 01:08:00,85.443,85.444,85.418,85.426,263599996.0
2006-05-31 01:09:00,85.443,85.446,85.417,85.423,276500003.0
2006-05-31 01:10:00,85.426,85.461,85.426,85.461,158800000.0
2006-05-31 01:11:00,85.454,85.483,85.452,85.474,148500000.0
2006-05-31 01:12:00,85.472,85.482,85.452,85.465,120099998.0
2006-05-31 01:13:00,85.455,85.486,85.455,85.477,180199998.0
2006-05-31 01:14:00,85.467,85.468,85.433,85.446,325400005.0
2006-05-31 01:15:00,85.436,85.46,85.424,85.437,131499998.0
2006-05-31 01:16:00,85.439,85.449,85.428,85.428,226799998.0
2006-05-31 01:17:00,85.462,85.468,85.439,85.439,343900001.0
2006-05-31 01:18:00,85.422,85.452,85.403,85.415,148199996.0
2006-05-31 01:19:00,85.422,85.436,85.409,85.427,235399997.0
2006-05-31 01:20:00,85.42,85.425,85.402,85.402,187700001.0
2006-05-31 01:21:00,85.423,85.431,85.406,85.426,182199999.0
2006-05-31 01:22:00,85.411,85.436,85.411,85.434,164899996.0
2006-05-31 01:23:00,85.409,85.43,85.4,85.42,229399994.0
2006-05-31 01:24:00,85.412,85.432,85.404,85.421,203499999.0
2006-05-31 01:25:00,85.427,85.45,85.414,85.42,266199998.0
2006-05-31 01:26:00,85.435,85.435,85.394,85.415,211699999.0
2006-05-31 01:27:00,85.43,85.43,85.41,85.41,123199998.0
2006-05-31 01:28:00,85.425,85.435,85.413,85.413,156700000.0
2006-05-31 01:29:00,85.429,85.44,85.418,85.421,207500000.0
2006-05-31 01:30:00,85.433,85.435,85.405,85.408,141900000.0
2006-05-31 01:31:00,85.434,85.446,85.412,85.422,300300000.0
2006-05-31 01:32:00,85.43,85.453,85.423,85.453,208799999.0
2006-05-31 01:33:00,85.441,85.455,85.425,85.449,101500002.0
2006-05-31 01:34:00,85.43,85.444,85.402,85.417,163700000.0
2006-05-31 01:35:00,85.434,85.451,85.428,85.431,151600001.0
2006-05-31 01:36:00,85.451,85.463,85.439,85.456,163899999.0
2006-05-31 01:37:00,85.458,85.467,85.442,85.452,178399998.0
2006-05-31 01:38:00,85.457,85.463,85.44,85.44,171500001.0
2006-05-31 01:39:00,85.439,85.476,85.439,85.476,237299997.0
2006-05-31 01:40:00,85.477,85.477,85.444,85.445,252199999.0
2006-05-31 01:41:00,85.466,85.466,85.436,85.44,103400000.0
2006-05-31 01:42:00,85.457,85.485,85.439,85.465,156399997.0
2006-05-31 01:43:00,85.49,85.49,85.457,85.464,75700002.0
2006-05-31 01:44:00,85.465,85.474,85.441,85.449,232799999.0
2006-05-31 01:45:00,85.477,85.486,85.458,85.458,141199998.0
2006-05-31 01:46:00,85.47,85.492,85.468,85.48,231000000.0
2006-05-31 01:47:00,85.477,85.487,85.46,85.472,206500000.0
2006-05-31 01:48:00,85.469,85.479,85.449,85.453,124600000.0
2006-05-31 01:49:00,85.468,85.484,85.456,85.466,283699994.0
2006-05-31 01:50:00,85.471,85.488,85.461,85.487,173800000.0
2006-05-31 01:51:00,85.487,85.487,85.462,85.467,240399995.0
2006-05-31 01:52:00,85.471,85.486,85.461,85.475,219600001.0
2006-05-31 01:53:00,85.462,85.483,85.459,85.483,140899999.0
2006-05-31 01:54:00,85.487,85.487,85.452,85.452,155000000.0
2006-05-31 01:55:00,85.466,85.466,85.435,85.44,151600002.0
2006-05-31 01:56:00,85.433,85.442,85.407,85.407,170699999.0
2006-05-31 01:57:00,85.432,85.434,85.406,85.41,195299998.0
2006-05-31 01:58:00,85.424,85.429,85.402,85.404,136299997.0
2006-05-31 01:59:00,85.401,85.463,85.399,85.455,303800000.0
2006-05-31 02:00:00,85.451,85.463,85.442,85.463,97499999.0
2006-05-31 02:01:00,85.473,85.478,85.451,85.453,275400002.0
2006-05-31 02:02:00,85.465,85.465,85.426,85.426,170399997.0
2006-05-31 02:03:00,85.44,85.457,85.429,85.434,204099997.0
2006-05-31 02:04:00,85.422,85.441,85.408,85.43,253599997.0
2006-05-31 02:05:00,85.427,85.457,85.419,85.453,142400000.0
2006-05-31 02:06:00,85.453,85.455,85.432,85.438,128899999.0
2006-05-31 02:07:00,85.463,85.482,85.451,85.457,352199999.0
2006-05-31 02:08:00,85.462,85.464,85.437,85.437,175400000.0
2006-05-31 02:09:00,85.438,85.471,85.435,85.471,152400001.0
2006-05-31 02:10:00,85.448,85.47,85.448,85.47,150600000.0
2006-05-31 02:11:00,85.448,85.475,85.443,85.473,201199999.0
2006-05-31 02:12:00,85.461,85.485,85.455,85.477,196599998.0
2006-05-31 02:13:00,85.456,85.477,85.454,85.473,189300000.0
2006-05-31 02:14:00,85.459,85.474,85.451,85.466,25200000.0
2006-05-31 02:15:00,85.46,85.473,85.431,85.473,332699997.0
2006-05-31 02:16:00,85.448,85.475,85.439,85.475,158699999.0
2006-05-31 02:17:00,85.471,85.485,85.459,85.471,236600004.0
2006-05-31 02:18:00,85.457,85.487,85.449,85.487,146599997.0
2006-05-31 02:19:00,85.488,85.505,85.472,85.49,202699998.0
2006-05-31 02:20:00,85.485,85.498,85.466,85.493,138700000.0
2006-05-31 02:21:00,85.502,85.502,85.472,85.479,232799999.0
2006-05-31 02:22:00,85.496,85.501,85.461,85.461,88599999.0
2006-05-31 02:23:00,85.47,85.472,85.45,85.453,187000000.0
2006-05-31 02:24:00,85.46,85.475,85.442,85.459,133500001.0
2006-05-31 02:25:00,85.45,85.475,85.45,85.467,158600003.0
2006-05-31 02:26:00,85.456,85.473,85.448,85.448,167199998.0
2006-05-31 02:27:00,85.461,85.484,85.452,85.473,210500000.0
2006-05-31 02:28:00,85.473,85.487,85.456,85.477,326799996.0
2006-05-31 02:29:00,85.452,85.47,85.437,85.441,269399999.0
2006-05-31 02:30:00,85.463,85.463,85.422,85.44,134100000.0
2006-05-31 02:31:00,85.444,85.473,85.438,85.45,255800005.0
2006-05-31 02:32:00,85.436,85.464,85.436,85.454,155899999.0
2006-05-31 02:33:00,85.451,85.451,85.423,85.423,182299998.0
2006-05-31 02:34:00,85.426,85.44,85.412,85.412,125899998.0
2006-05-31 02:35:00,85.408,85.42,85.387,85.387,263400002.0
2006-05-31 02:36:00,85.385,85.406,85.377,85.389,138200000.0
2006-05-31 02:37:00,85.378,85.413,85.376,85.411,127600001.0
2006-05-31 02:38:00,85.408,85.424,85.39,85.419,195699997.0
2006-05-31 02:39:00,85.405,85.424,85.384,85.406,282499997.0
2006-05-31 02:40:00,85.414,85.414,85.383,85.394,161999999.0
2006-05-31 02:41:00,85.408,85.408,85.376,85.386,148999998.0
2006-05-31 02:42:00,85.398,85.41,85.382,85.4,178199999.0
2006-05-31 02:43:00,85.404,85.418,85.382,85.393,318399998.0
2006-05-31 02:44:00,85.412,85.412,85.382,85.382,220700004.0
2006-05-31 02:45:00,85.39,85.422,85.39,85.411,238400001.0
2006-05-31 02:46:00,85.415,85.415,85.369,85.369,169599997.0
2006-05-31 02:47:00,85.39,85.408,85.378,85.383,218100001.0
2006-05-31 02:48:00,85.389,85.389,85.367,85.371,154200003.0
2006-05-31 02:49:00,85.373,85.391,85.363,85.369,153599999.0
2006-05-31 02:50:00,85.359,85.381,85.351,85.38,259100002.0
2006-05-31 02:51:00,85.365,85.388,85.362,85.378,109699999.0
2006-05-31 02:52:00,85.373,85.373,85.349,85.349,209800000.0
2006-05-31 02:53:00,85.353,85.372,85.341,85.369,285799996.0
2006-05-31 02:54:00,85.359,85.359,85.332,85.335,217300002.0
2006-05-31 02:55:00,85.348,85.348,85.319,85.324,199899999.0
2006-05-31 02:56:00,85.348,85.371,85.338,85.353,241899995.0
2006-05-31 02:57:00,85.351,85.366,85.323,85.366,315900004.0
2006-05-31 02:58:00,85.348,85.385,85.341,85.385,166500001.0
2006-05-31 02:59:00,85.374,85.391,85.353,85.364,151399999.0
2006-05-31 03:00:00,85.353,85.385,85.353,85.385,180599999.0
2006-05-31 03:01:00,85.366,85.382,85.356,85.368,158699999.0
2006-05-31 03:02:00,85.355,85.355,85.314,85.314,88700000.0
2006-05-31 03:03:00,85.304,85.322,85.29,85.31,162800000.0
2006-05-31 03:04:00,85.289,85.303,85.271,85.297,122599999.0
2006-05-31 03:05:00,85.295,85.295,85.261,85.272,102700000.0
2006-05-31 03:06:00,85.267,85.3,85.267,85.281,214599999.0
2006-05-31 03:07:00,85.296,85.315,85.286,85.3,138600000.0
2006-05-31 03:08:00,85.296,85.335,85.287,85.335,184000002.0
2006-05-31 03:09:00,85.305,85.325,85.288,85.3,260499999.0
2006-05-31 03:10:00,85.305,85.312,85.273,85.289,305199994.0
2006-05-31 03:11:00,85.286,85.307,85.285,85.299,224999997.0
2006-05-31 03:12:00,85.288,85.308,85.259,85.282,289800001.0
2006-05-31 03:13:00,85.272,85.296,85.254,85.279,103600000.0
2006-05-31 03:14:00,85.311,85.311,85.275,85.275,158999998.0
2006-05-31 03:15:00,85.308,85.32,85.283,85.298,207500001.0
2006-05-31 03:16:00,85.291,85.33,85.291,85.33,251200001.0
2006-05-31 03:17:00,85.315,85.354,85.315,85.346,164800001.0
2006-05-31 03:18:00,85.341,85.355,85.326,85.344,168199999.0
2006-05-31 03:19:00,85.329,85.348,85.324,85.348,123800002.0
2006-05-31 03:20:00,85.338,85.355,85.307,85.325,224900000.0
2006-05-31 03:21:00,85.317,85.328,85.3,85.322,106800000.0
2006-05-31 03:22:00,85.34,85.349,85.323,85.323,154100000.0
2006-05-31 03:23:00,85.314,85.328,85.301,85.325,137200000.0
2006-05-31 03:24:00,85.301,85.319,85.295,85.317,125500001.0
2006-05-31 03:25:00,85.32,85.32,85.292,85.292,193699999.0
2006-05-31 03:26:00,85.281,85.311,85.281,85.301,248699997.0
2006-05-31 03:27:00,85.288,85.311,85.285,85.296,203600000.0
2006-05-31 03:28:00,85.274,85.306,85.274,85.289,435099996.0
2006-05-31 03:29:00,85.295,85.306,85.271,85.272,226499998.0
2006-05-31 03:30:00,85.308,85.398,85.307,85.398,173400002.0
2006-05-31 03:31:00,85.405,85.439,85.405,85.435,150500001.0
2006-05-31 03:32:00,85.417,85.46,85.403,85.46,207799998.0
2006-05-31 03:33:00,85.461,85.474,85.434,85.454,198800000.0
2006-05-31 03:34:00,85.462,85.502,85.453,85.477,187199999.0
2006-05-31 03:35:00,85.494,85.504,85.453,85.471,187100000.0
2006-05-31 03:36:00,85.482,85.518,85.474,85.518,192400001.0
2006-05-31 03:37:00,85.52,85.523,85.481,85.497,332300004.0
2006-05-31 03:38:00,85.491,85.502,85.478,85.494,254900001.0
2006-05-31 03:39:00,85.482,85.491,85.462,85.472,195800000.0
2006-05-31 03:40:00,85.482,85.511,85.481,85.507,219100000.0
2006-05-31 03:41:00,85.486,85.506,85.475,85.486,238799998.0
2006-05-31 03:42:00,85.466,85.486,85.46,85.465,189500001.0
2006-05-31 03:43:00,85.473,85.512,85.459,85.487,168899999.0
2006-05-31 03:44:00,85.493,85.506,85.471,85.488,254500001.0
2006-05-31 03:45:00,85.48,85.498,85.472,85.483,173100000.0
2006-05-31 03:46:00,85.464,85.481,85.458,85.475,228699997.0
2006-05-31 03:47:00,85.458,85.475,85.437,85.475,228700000.0
2006-05-31 03:48:00,85.464,85.477,85.453,85.467,48500000.0
2006-05-31 03:49:00,85.454,85.476,85.443,85.472,132299998.0
2006-05-31 03:50:00,85.451,85.461,85.426,85.447,204099998.0
2006-05-31 03:51:00,85.432,85.467,85.418,85.465,222200000.0
2006-05-31 03:52:00,85.444,85.482,85.444,85.482,167899998.0
2006-05-31 03:53:00,85.447,85.493,85.447,85.484,105800000.0
2006-05-31 03:54:00,85.486,85.499,85.47,85.47,162600001.0
2006-05-31 03:55:00,85.485,85.492,85.47,85.48,186899998.0
2006-05-31 03:56:00,85.475,85.506,85.475,85.493,167300000.0
2006-05-31 03:57:00,85.497,85.512,85.482,85.491,177899996.0
2006-05-31 03:58:00,85.517,85.54,85.51,85.522,212000002.0
2006-05-31 03:59:00,85.539,85.597,85.532,85.573,246099996.0
2006-05-31 04:00:00,85.56,85.583,85.544,85.575,160900000.0
2006-05-31 04:01:00,85.573,85.573,85.549,85.551,189100001.0
2006-05-31 04:02:00,85.532,85.557,85.53,85.545,158699999.0
2006-05-31 04:03:00,85.56,85.56,85.534,85.536,95500000.0
2006-05-31 04:04:00,85.562,85.567,85.535,85.545,226599999.0
2006-05-31 04:05:00,85.565,85.574,85.554,85.561,204900004.0
2006-05-31 04:06:00,85.548,85.579,85.545,85.547,148500001.0
2006-05-31 04:07:00,85.55,85.575,85.544,85.554,154400000.0
2006-05-31 04:08:00,85.544,85.568,85.541,85.561,224199994.0
2006-05-31 04:09:00,85.557,85.598,85.557,85.598,90899999.0
2006-05-31 04:10:00,85.591,85.605,85.571,85.582,194300001.0
2006-05-31 04:11:00,85.576,85.608,85.576,85.601,143899999.0
2006-05-31 04:12:00,85.602,85.602,85.574,85.575,203899999.0
2006-05-31 04:13:00,85.587,85.591,85.561,85.57,240299999.0
2006-05-31 04:14:00,85.586,85.586,85.562,85.562,156900000.0
2006-05-31 04:15:00,85.555,85.59,85.555,85.577,167400001.0
2006-05-31 04:16:00,85.579,85.585,85.558,85.558,269199999.0
2006-05-31 04:17:00,85.567,85.567,85.543,85.55,162900001.0
2006-05-31 04:18:00,85.562,85.576,85.543,85.57,159900000.0
2006-05-31 04:19:00,85.56,85.581,85.56,85.575,175699999.0
2006-05-31 04:20:00,85.571,85.571,85.541,85.547,122400002.0
2006-05-31 04:21:00,85.538,85.551,85.536,85.551,49800002.0
2006-05-31 04:22:00,85.559,85.568,85.545,85.547,150900000.0
2006-05-31 04:23:00,85.564,85.573,85.543,85.554,220300000.0
2006-05-31 04:24:00,85.529,85.577,85.529,85.577,176700001.0
2006-05-31 04:25:00,85.562,85.568,85.544,85.568,190599997.0
2006-05-31 04:26:00,85.549,85.566,85.544,85.558,134400001.0
2006-05-31 04:27:00,85.562,85.562,85.532,85.534,153900001.0
2006-05-31 04:28:00,85.552,85.562,85.536,85.55,114999999.0
2006-05-31 04:29:00,85.552,85.559,85.522,85.522,153699999.0
2006-05-31 04:30:00,85.531,85.554,85.531,85.554,312500004.0
2006-05-31 04:31:00,85.564,85.58,85.557,85.561,200200000.0
2006-05-31 04:32:00,85.568,85.583,85.55,85.56,246100003.0
2006-05-31 04:33:00,85.537,85.565,85.537,85.555,297199999.0
2006-05-31 04:34:00,85.544,85.567,85.525,85.545,133299999.0
2006-05-31 04:35:00,85.538,85.564,85.538,85.556,89599999.0
2006-05-31 04:36:00,85.557,85.557,85.53,85.546,100899999.0
2006-05-31 04:37:00,85.541,85.557,85.522,85.53,148300003.0
2006-05-31 04:38:00,85.55,85.558,85.533,85.552,132800001.0
2006-05-31 04:39:00,85.535,85.572,85.535,85.572,162400002.0
2006-05-31 04:40:00,85.558,85.574,85.552,85.563,190299997.0
2006-05-31 04:41:00,85.556,85.575,85.548,85.574,228000000.0
2006-05-31 04:42:00,85.575,85.575,85.534,85.546,249700003.0
2006-05-31 04:43:00,85.558,85.581,85.557,85.57,117600000.0
2006-05-31 04:44:00,85.549,85.568,85.537,85.553,221800001.0
2006-05-31 04:45:00,85.545,85.557,85.533,85.541,219300002.0
2006-05-31 04:46:00,85.534,85.553,85.529,85.553,134700001.0
2006-05-31 04:47:00,85.527,85.563,85.521,85.563,154000001.0
2006-05-31 04:48:00,85.571,85.581,85.558,85.565,224999999.0
2006-05-31 04:49:00,85.546,85.576,85.543,85.543,185899998.0
2006-05-31 04:50:00,85.548,85.575,85.548,85.569,193700002.0
2006-05-31 04:51:00,85.57,85.57,85.524,85.524,179600001.0
2006-05-31 04:52:00,85.554,85.554,85.53,85.536,183300001.0
2006-05-31 04:53:00,85.56,85.586,85.55,85.553,284399999.0
2006-05-31 04:54:00,85.563,85.57,85.531,85.551,358200001.0
2006-05-31 04:55:00,85.534,85.557,85.53,85.55,183700002.0
2006-05-31 04:56:00,85.542,85.567,85.542,85.567,149400000.0
2006-05-31 04:57:00,85.563,85.563,85.538,85.538,193699999.0
2006-05-31 04:58:00,85.556,85.57,85.546,85.546,215400001.0
2006-05-31 04:59:00,85.569,85.569,85.544,85.544,139000003.0
2006-05-31 05:00:00,85.552,85.554,85.528,85.542,125900000.0
2006-05-31 05:01:00,85.551,85.566,85.536,85.536,126300000.0
2006-05-31 05:02:00,85.556,85.556,85.532,85.535,225700002.0
2006-05-31 05:03:00,85.555,85.555,85.521,85.534,114599998.0
2006-05-31 05:04:00,85.543,85.548,85.527,85.534,199600001.0
2006-05-31 05:05:00,85.553,85.559,85.515,85.534,154499995.0
2006-05-31 05:06:00,85.55,85.575,85.544,85.563,195999998.0
2006-05-31 05:07:00,85.573,85.583,85.551,85.551,145000000.0
2006-05-31 05:08:00,85.577,85.588,85.555,85.555,128800000.0
2006-05-31 05:09:00,85.565,85.582,85.551,85.582,335199994.0
2006-05-31 05:10:00,85.576,85.58,85.555,85.564,185600000.0
2006-05-31 05:11:00,85.573,85.578,85.516,85.545,320300000.0
2006-05-31 05:12:00,85.565,85.565,85.53,85.535,157900000.0
2006-05-31 05:13:00,85.545,85.55,85.527,85.537,169099999.0
2006-05-31 05:14:00,85.545,85.55,85.524,85.531,187099997.0
2006-05-31 05:15:00,85.54,85.553,85.52,85.55,225100004.0
2006-05-31 05:16:00,85.544,85.554,85.522,85.537,179499996.0
2006-05-31 05:17:00,85.512,85.545,85.512,85.544,296999995.0
2006-05-31 05:18:00,85.514,85.532,85.511,85.529,154999999.0
2006-05-31 05:19:00,85.539,85.548,85.52,85.521,169700000.0
2006-05-31 05:20:00,85.521,85.543,85.513,85.53,175800002.0
2006-05-31 05:21:00,85.512,85.55,85.512,85.54,221799998.0
2006-05-31 05:22:00,85.528,85.544,85.515,85.532,295999999.0
2006-05-31 05:23:00,85.533,85.545,85.513,85.513,259700001.0
2006-05-31 05:24:00,85.535,85.545,85.52,85.522,202699999.0
2006-05-31 05:25:00,85.513,85.537,85.512,85.537,158100000.0
2006-05-31 05:26:00,85.533,85.533,85.513,85.514,190300002.0
2006-05-31 05:27:00,85.522,85.545,85.505,85.511,232699999.0
2006-05-31 05:28:00,85.512,85.527,85.482,85.517,322900002.0
2006-05-31 05:29:00,85.514,85.526,85.495,85.502,256100000.0
2006-05-31 05:30:00,85.497,85.512,85.475,85.475,215699996.0
2006-05-31 05:31:00,85.482,85.523,85.482,85.52,198200000.0
2006-05-31 05:32:00,85.496,85.532,85.496,85.531,121800002.0
2006-05-31 05:33:00,85.544,85.557,85.53,85.545,281300002.0
2006-05-31 05:34:00,85.541,85.566,85.528,85.566,146799999.0
2006-05-31 05:35:00,85.552,85.573,85.545,85.573,183699999.0
2006-05-31 05:36:00,85.553,85.578,85.55,85.574,121800001.0
2006-05-31 05:37:00,85.58,85.594,85.558,85.575,290700000.0
2006-05-31 05:38:00,85.602,85.607,85.578,85.585,316399999.0
2006-05-31 05:39:00,85.592,85.592,85.57,85.591,92600002.0
2006-05-31 05:40:00,85.584,85.606,85.579,85.587,234400000.0
2006-05-31 05:41:00,85.602,85.609,85.583,85.589,197700000.0
2006-05-31 05:42:00,85.589,85.604,85.567,85.587,149600001.0
2006-05-31 05:43:00,85.598,85.611,85.583,85.605,91500000.0
2006-05-31 05:44:00,85.584,85.603,85.569,85.596,139900001.0
2006-05-31 05:45:00,85.593,85.607,85.576,85.591,132899999.0
2006-05-31 05:46:00,85.589,85.623,85.578,85.601,244800000.0
2006-05-31 05:47:00,85.593,85.602,85.577,85.583,230800003.0
2006-05-31 05:48:00,85.585,85.611,85.585,85.611,68200000.0
2006-05-31 05:49:00,85.615,85.622,85.598,85.598,284500003.0
2006-05-31 05:50:00,85.616,85.628,85.602,85.615,200200001.0
2006-05-31 05:51:00,85.607,85.626,85.596,85.601,158499999.0
2006-05-31 05:52:00,85.571,85.593,85.567,85.577,150799998.0
2006-05-31 05:53:00,85.56,85.586,85.554,85.576,194699998.0
2006-05-31 05:54:00,85.582,85.591,85.561,85.566,206500000.0
2006-05-31 05:55:00,85.588,85.599,85.572,85.572,239900001.0
2006-05-31 05:56:00,85.573,85.59,85.553,85.565,200499998.0
2006-05-31 05:57:00,85.578,85.59,85.563,85.577,218800001.0
2006-05-31 05:58:00,85.572,85.575,85.553,85.56,154499999.0
2006-05-31 05:59:00,85.563,85.596,85.558,85.59,177700000.0
2006-05-31 06:00:00,85.571,85.6,85.568,85.59,185899998.0
2006-05-31 06:01:00,85.582,85.597,85.566,85.583,185900000.0
2006-05-31 06:02:00,85.58,85.59,85.565,85.567,125799999.0
2006-05-31 06:03:00,85.55,85.579,85.55,85.578,253900002.0
2006-05-31 06:04:00,85.573,85.574,85.533,85.538,216999998.0
2006-05-31 06:05:00,85.532,85.553,85.517,85.553,162799999.0
2006-05-31 06:06:00,85.531,85.558,85.53,85.558,118000000.0
2006-05-31 06:07:00,85.557,85.564,85.536,85.536,136299999.0
2006-05-31 06:08:00,85.557,85.558,85.527,85.545,121000000.0
2006-05-31 06:09:00,85.535,85.554,85.529,85.539,171200003.0
2006-05-31 06:10:00,85.54,85.544,85.524,85.537,172300000.0
2006-05-31 06:11:00,85.51,85.528,85.492,85.512,183100001.0
2006-05-31 06:12:00,85.522,85.543,85.512,85.532,187699999.0
2006-05-31 06:13:00,85.526,85.555,85.524,85.555,201699999.0
2006-05-31 06:14:00,85.538,85.562,85.53,85.548,251100001.0
2006-05-31 06:15:00,85.548,85.572,85.548,85.568,146900000.0
2006-05-31 06:16:00,85.563,85.576,85.547,85.551,285599995.0
2006-05-31 06:17:00,85.575,85.58,85.556,85.567,91100002.0
2006-05-31 06:18:00,85.564,85.577,85.542,85.56,209800005.0
2006-05-31 06:19:00,85.562,85.567,85.535,85.543,130999999.0
2006-05-31 06:20:00,85.563,85.571,85.546,85.547,178300002.0
2006-05-31 06:21:00,85.531,85.557,85.523,85.557,143999999.0
2006-05-31 06:22:00,85.558,85.58,85.544,85.556,240800000.0
2006-05-31 06:23:00,85.572,85.575,85.555,85.558,144900002.0
2006-05-31 06:24:00,85.575,85.58,85.552,85.557,339700000.0
2006-05-31 06:25:00,85.572,85.588,85.556,85.575,275100006.0
2006-05-31 06:26:00,85.57,85.579,85.547,85.548,178900001.0
2006-05-31 06:27:00,85.555,85.565,85.538,85.544,119499999.0
2006-05-31 06:28:00,85.555,85.555,85.525,85.525,106600000.0
2006-05-31 06:29:00,85.535,85.535,85.495,85.511,122999998.0
2006-05-31 06:30:00,85.504,85.525,85.5,85.525,125400001.0
2006-05-31 06:31:00,85.527,85.539,85.509,85.518,153800000.0
2006-05-31 06:32:00,85.521,85.545,85.509,85.545,132999999.0
2006-05-31 06:33:00,85.543,85.547,85.525,85.525,206200001.0
2006-05-31 06:34:00,85.53,85.551,85.51,85.531,105800000.0
2006-05-31 06:35:00,85.539,85.575,85.537,85.575,214799996.0
2006-05-31 06:36:00,85.553,85.57,85.55,85.565,107599999.0
2006-05-31 06:37:00,85.567,85.573,85.553,85.557,98899999.0
2006-05-31 06:38:00,85.577,85.6,85.57,85.582,316399997.0
2006-05-31 06:39:00,85.59,85.59,85.555,85.56,126199999.0
2006-05-31 06:40:00,85.572,85.583,85.557,85.572,244500003.0
2006-05-31 06:41:00,85.579,85.593,85.567,85.575,157899998.0
2006-05-31 06:42:00,85.55,85.58,85.55,85.578,286899995.0
2006-05-31 06:43:00,85.563,85.584,85.558,85.564,235300004.0
2006-05-31 06:44:00,85.568,85.592,85.556,85.568,178000002.0
2006-05-31 06:45:00,85.573,85.591,85.559,85.574,135500000.0
2006-05-31 06:46:00,85.579,85.583,85.555,85.555,181100000.0
2006-05-31 06:47:00,85.565,85.576,85.548,85.551,164099999.0
2006-05-31 06:48:00,85.541,85.567,85.539,85.554,270500003.0
2006-05-31 06:49:00,85.559,85.559,85.535,85.535,241500000.0
2006-05-31 06:50:00,85.522,85.543,85.517,85.53,131600001.0
2006-05-31 06:51:00,85.546,85.566,85.537,85.562,187399999.0
2006-05-31 06:52:00,85.57,85.575,85.544,85.55,233100001.0
2006-05-31 06:53:00,85.552,85.573,85.552,85.572,154699998.0
2006-05-31 06:54:00,85.563,85.575,85.548,85.555,204100003.0
2006-05-31 06:55:00,85.543,85.556,85.526,85.533,292600001.0
2006-05-31 06:56:00,85.549,85.557,85.516,85.521,232199998.0
2006-05-31 06:57:00,85.527,85.543,85.518,85.528,124600001.0
2006-05-31 06:58:00,85.533,85.537,85.506,85.522,186000003.0
2006-05-31 06:59:00,85.538,85.538,85.509,85.515,102300001.0
2006-05-31 07:00:00,85.512,85.538,85.512,85.538,204800000.0
2006-05-31 07:01:00,85.52,85.549,85.52,85.549,128299998.0
2006-05-31 07:02:00,85.539,85.566,85.53,85.566,274499998.0
2006-05-31 07:03:00,85.563,85.563,85.532,85.554,89000000.0
2006-05-31 07:04:00,85.544,85.558,85.535,85.558,155900000.0
2006-05-31 07:05:00,85.546,85.57,85.546,85.565,167400000.0
2006-05-31 07:06:00,85.55,85.57,85.55,85.554,157400004.0
2006-05-31 07:07:00,85.569,85.572,85.529,85.552,140000000.0
2006-05-31 07:08:00,85.57,85.57,85.547,85.57,143699999.0
2006-05-31 07:09:00,85.56,85.575,85.538,85.553,147299999.0
2006-05-31 07:10:00,85.527,85.55,85.49,85.504,227100001.0
2006-05-31 07:11:00,85.503,85.525,85.495,85.508,181300001.0
2006-05-31 07:12:00,85.494,85.514,85.481,85.503,197900001.0
2006-05-31 07:13:00,85.497,85.499,85.476,85.481,208099998.0
2006-05-31 07:14:00,85.499,85.512,85.486,85.497,355099996.0
2006-05-31 07:15:00,85.504,85.535,85.486,85.512,209400001.0
2006-05-31 07:16:00,85.511,85.535,85.496,85.518,217800001.0
2006-05-31 07:17:00,85.512,85.512,85.474,85.477,134400001.0
2006-05-31 07:18:00,85.474,85.488,85.458,85.481,134500000.0
2006-05-31 07:19:00,85.482,85.498,85.463,85.498,277199999.0
2006-05-31 07:20:00,85.483,85.502,85.478,85.489,222399998.0
2006-05-31 07:21:00,85.471,85.499,85.471,85.486,116699999.0
2006-05-31 07:22:00,85.477,85.493,85.458,85.477,263200000.0
2006-05-31 07:23:00,85.468,85.513,85.468,85.508,205800000.0
2006-05-31 07:24:00,85.498,85.518,85.48,85.518,215299997.0
2006-05-31 07:25:00,85.51,85.528,85.494,85.501,266399996.0
2006-05-31 07:26:00,85.514,85.517,85.483,85.496,229999999.0
2006-05-31 07:27:00,85.513,85.513,85.487,85.495,169000001.0
2006-05-31 07:28:00,85.486,85.504,85.473,85.491,285000000.0
2006-05-31 07:29:00,85.493,85.493,85.466,85.469,193399997.0
2006-05-31 07:30:00,85.483,85.49,85.467,85.485,81400000.0
2006-05-31 07:31:00,85.478,85.482,85.456,85.465,128899998.0
2006-05-31 07:32:00,85.466,85.49,85.466,85.482,168900000.0
2006-05-31 07:33:00,85.479,85.494,85.458,85.466,170299999.0
2006-05-31 07:34:00,85.477,85.49,85.465,85.485,79900000.0
2006-05-31 07:35:00,85.463,85.485,85.46,85.477,300800002.0
2006-05-31 07:36:00,85.477,85.49,85.459,85.478,194899999.0
2006-05-31 07:37:00,85.458,85.48,85.452,85.48,139199997.0
2006-05-31 07:38:00,85.466,85.471,85.447,85.454,233399999.0
2006-05-31 07:39:00,85.47,85.48,85.449,85.467,184100001.0
2006-05-31 07:40:00,85.468,85.502,85.454,85.492,325300007.0
2006-05-31 07:41:00,85.494,85.499,85.482,85.482,95800000.0
2006-05-31 07:42:00,85.476,85.497,85.47,85.485,162300000.0
2006-05-31 07:43:00,85.481,85.495,85.472,85.495,167700003.0
2006-05-31 07:44:00,85.479,85.493,85.465,85.488,192799998.0
2006-05-31 07:45:00,85.474,85.499,85.474,85.499,224599999.0
2006-05-31 07:46:00,85.46,85.51,85.46,85.51,137300000.0
2006-05-31 07:47:00,85.502,85.502,85.467,85.469,220699999.0
2006-05-31 07:48:00,85.475,85.505,85.456,85.49,328000004.0
2006-05-31 07:49:00,85.51,85.51,85.483,85.484,222900000.0
2006-05-31 07:50:00,85.485,85.51,85.45,85.485,292399996.0
2006-05-31 07:51:00,85.505,85.505,85.49,85.49,62000002.0
2006-05-31 07:52:00,85.505,85.505,85.461,85.461,68900000.0
2006-05-31 07:53:00,85.488,85.515,85.472,85.515,179999997.0
2006-05-31 07:54:00,85.505,85.505,85.49,85.49,134000001.0
2006-05-31 07:55:00,85.49,85.51,85.49,85.51,227899998.0
2006-05-31 07:56:00,85.507,85.51,85.481,85.49,121200000.0
2006-05-31 07:57:00,85.505,85.51,85.49,85.498,115200000.0
2006-05-31 07:58:00,85.471,85.494,85.45,85.464,96700001.0
2006-05-31 07:59:00,85.444,85.485,85.444,85.485,78399999.0
2006-05-31 08:00:00,85.49,85.498,85.473,85.495,178499998.0
2006-05-31 08:01:00,85.496,85.496,85.462,85.465,109400000.0
2006-05-31 08:02:00,85.458,85.494,85.458,85.494,227899997.0
2006-05-31 08:03:00,85.492,85.521,85.492,85.515,187300000.0
2006-05-31 08:04:00,85.498,85.521,85.495,85.512,190100001.0
2006-05-31 08:05:00,85.499,85.529,85.494,85.512,263399999.0
2006-05-31 08:06:00,85.513,85.522,85.5,85.507,176400000.0
2006-05-31 08:07:00,85.528,85.537,85.509,85.511,247000001.0
2006-05-31 08:08:00,85.531,85.531,85.509,85.509,93199998.0
2006-05-31 08:09:00,85.515,85.53,85.498,85.513,284199994.0
2006-05-31 08:10:00,85.488,85.514,85.479,85.511,175700000.0
2006-05-31 08:11:00,85.494,85.497,85.471,85.472,175399999.0
2006-05-31 08:12:00,85.477,85.511,85.477,85.51,108400000.0
2006-05-31 08:13:00,85.512,85.516,85.497,85.502,392899998.0
2006-05-31 08:14:00,85.506,85.547,85.506,85.547,124300003.0
2006-05-31 08:15:00,85.525,85.535,85.48,85.504,120699999.0
2006-05-31 08:16:00,85.461,85.503,85.436,85.438,179399997.0
2006-05-31 08:17:00,85.423,85.475,85.403,85.442,96100000.0
2006-05-31 08:18:00,85.494,85.5,85.468,85.468,174399999.0
2006-05-31 08:19:00,85.481,85.499,85.458,85.46,145399997.0
2006-05-31 08:20:00,85.478,85.517,85.467,85.478,214999998.0
2006-05-31 08:21:00,85.481,85.489,85.449,85.449,254100002.0
2006-05-31 08:22:00,85.467,85.467,85.445,85.457,229400002.0
2006-05-31 08:23:00,85.443,85.448,85.422,85.435,139300002.0
2006-05-31 08:24:00,85.418,85.438,85.412,85.438,241399999.0
2006-05-31 08:25:00,85.442,85.461,85.418,85.441,220200000.0
2006-05-31 08:26:00,85.442,85.47,85.432,85.452,117900000.0
2006-05-31 08:27:00,85.479,85.487,85.427,85.427,176900001.0
2006-05-31 08:28:00,85.428,85.456,85.424,85.428,152999999.0
2006-05-31 08:29:00,85.424,85.427,85.39,85.39,170799998.0
2006-05-31 08:30:00,85.354,85.393,85.345,85.378,214699997.0
2006-05-31 08:31:00,85.38,85.404,85.377,85.401,156800000.0
2006-05-31 08:32:00,85.388,85.403,85.34,85.352,256600000.0
2006-05-31 08:33:00,85.341,85.384,85.341,85.355,281699996.0
2006-05-31 08:34:00,85.316,85.373,85.316,85.361,264399996.0
2006-05-31 08:35:00,85.365,85.365,85.307,85.317,166899997.0
2006-05-31 08:36:00,85.346,85.349,85.316,85.319,113500000.0
2006-05-31 08:37:00,85.339,85.339,85.282,85.305,268499999.0
2006-05-31 08:38:00,85.321,85.336,85.293,85.305,149599999.0
2006-05-31 08:39:00,85.29,85.305,85.273,85.299,102199999.0
2006-05-31 08:40:00,85.295,85.311,85.275,85.276,151400000.0
2006-05-31 08:41:00,85.256,85.273,85.223,85.246,185599998.0
2006-05-31 08:42:00,85.257,85.26,85.22,85.22,144899997.0
2006-05-31 08:43:00,85.211,85.26,85.211,85.249,190799998.0
2006-05-31 08:44:00,85.253,85.253,85.217,85.218,169799998.0
2006-05-31 08:45:00,85.207,85.227,85.172,85.172,88199999.0
2006-05-31 08:46:00,85.155,85.172,85.145,85.148,224800003.0
2006-05-31 08:47:00,85.149,85.187,85.148,85.18,273699998.0
2006-05-31 08:48:00,85.174,85.202,85.169,85.196,119700001.0
2006-05-31 08:49:00,85.183,85.202,85.163,85.185,142400000.0
2006-05-31 08:50:00,85.191,85.201,85.169,85.185,262399996.0
2006-05-31 08:51:00,85.17,85.19,85.132,85.149,321400000.0
2006-05-31 08:52:00,85.135,85.17,85.108,85.17,175700000.0
2006-05-31 08:53:00,85.158,85.177,85.143,85.165,258500000.0
2006-05-31 08:54:00,85.16,85.186,85.15,85.176,201499999.0
2006-05-31 08:55:00,85.158,85.173,85.141,85.152,111100000.0
2006-05-31 08:56:00,85.182,85.202,85.171,85.183,141299999.0
2006-05-31 08:57:00,85.211,85.238,85.2,85.213,199100001.0
2006-05-31 08:58:00,85.234,85.245,85.204,85.204,139399999.0
2006-05-31 08:59:00,85.239,85.239,85.21,85.215,335199997.0
2006-05-31 09:00:00,85.205,85.225,85.202,85.214,241900000.0
2006-05-31 09:01:00,85.222,85.225,85.192,85.192,207900000.0
2006-05-31 09:02:00,85.219,85.227,85.199,85.209,179299998.0
2006-05-31 09:03:00,85.235,85.244,85.215,85.22,108900001.0
2006-05-31 09:04:00,85.226,85.236,85.183,85.183,287699998.0
2006-05-31 09:05:00,85.202,85.213,85.161,85.176,272799997.0
2006-05-31 09:06:00,85.16,85.186,85.154,85.186,212600001.0
2006-05-31 09:07:00,85.183,85.211,85.173,85.18,143299998.0
2006-05-31 09:08:00,85.183,85.194,85.175,85.188,111800000.0
2006-05-31 09:09:00,85.188,85.21,85.179,85.21,138499999.0
2006-05-31 09:10:00,85.201,85.219,85.178,85.202,116100000.0
2006-05-31 09:11:00,85.19,85.205,85.175,85.193,162900000.0
2006-05-31 09:12:00,85.19,85.19,85.161,85.161,93499999.0
2006-05-31 09:13:00,85.189,85.204,85.179,85.182,186899999.0
2006-05-31 09:14:00,85.178,85.192,85.165,85.182,156300001.0
2006-05-31 09:15:00,85.188,85.204,85.174,85.185,225300000.0
2006-05-31 09:16:00,85.168,85.188,85.157,85.175,171799996.0
2006-05-31 09:17:00,85.17,85.186,85.152,85.177,212199997.0
2006-05-31 09:18:00,85.146,85.168,85.111,85.123,107900001.0
2006-05-31 09:19:00,85.116,85.144,85.116,85.138,198099998.0
2006-05-31 09:20:00,85.139,85.175,85.132,85.175,216299997.0
2006-05-31 09:21:00,85.186,85.205,85.176,85.179,151000001.0
2006-05-31 09:22:00,85.201,85.211,85.163,85.179,81500000.0
2006-05-31 09:23:00,85.159,85.181,85.154,85.166,230100002.0
2006-05-31 09:24:00,85.172,85.188,85.146,85.16,132599998.0
2006-05-31 09:25:00,85.169,85.189,85.153,85.163,135100000.0
2006-05-31 09:26:00,85.159,85.159,85.116,85.128,240199996.0
2006-05-31 09:27:00,85.145,85.153,85.123,85.133,213799997.0
2006-05-31 09:28:00,85.146,85.17,85.143,85.168,238099995.0
2006-05-31 09:29:00,85.157,85.189,85.155,85.176,281700001.0
2006-05-31 09:30:00,85.155,85.178,85.153,85.171,169900000.0
2006-05-31 09:31:00,85.173,85.173,85.145,85.167,255499998.0
2006-05-31 09:32:00,85.162,85.162,85.132,85.132,141800000.0
2006-05-31 09:33:00,85.102,85.133,85.102,85.133,140500000.0
2006-05-31 09:34:00,85.123,85.133,85.102,85.117,160699999.0
2006-05-31 09:35:00,85.14,85.163,85.129,85.145,137100000.0
2006-05-31 09:36:00,85.158,85.182,85.134,85.142,186299996.0
2006-05-31 09:37:00,85.142,85.153,85.125,85.14,142500000.0
2006-05-31 09:38:00,85.132,85.15,85.127,85.14,216299998.0
2006-05-31 09:39:00,85.122,85.137,85.103,85.124,90999999.0
2006-05-31 09:40:00,85.091,85.123,85.091,85.111,169799997.0
2006-05-31 09:41:00,85.109,85.109,85.082,85.088,135100000.0
2006-05-31 09:42:00,85.078,85.12,85.078,85.102,225099996.0
2006-05-31 09:43:00,85.092,85.092,85.058,85.058,281199992.0
2006-05-31 09:44:00,85.078,85.086,85.048,85.067,181800001.0
2006-05-31 09:45:00,85.075,85.085,85.058,85.058,203700000.0
2006-05-31 09:46:00,85.053,85.079,85.038,85.044,335399997.0
2006-05-31 09:47:00,85.049,85.08,85.039,85.06,196900000.0
2006-05-31 09:48:00,85.035,85.05,85.019,85.043,183899998.0
2006-05-31 09:49:00,85.06,85.067,85.039,85.04,196499997.0
2006-05-31 09:50:00,85.058,85.077,85.045,85.063,205999997.0
2006-05-31 09:51:00,85.07,85.094,85.05,85.063,226399999.0
2006-05-31 09:52:00,85.071,85.09,85.056,85.072,131300000.0
2006-05-31 09:53:00,85.08,85.103,85.071,85.1,281600000.0
2006-05-31 09:54:00,85.083,85.122,85.083,85.122,169400001.0
2006-05-31 09:55:00,85.134,85.17,85.126,85.131,258400005.0
2006-05-31 09:56:00,85.162,85.162,85.135,85.14,266600002.0
2006-05-31 09:57:00,85.135,85.155,85.131,85.152,238300006.0
2006-05-31 09:58:00,85.15,85.15,85.12,85.134,221300000.0
2006-05-31 09:59:00,85.112,85.149,85.112,85.131,237599999.0
2006-05-31 10:00:00,85.099,85.138,85.099,85.138,178999995.0
2006-05-31 10:01:00,85.142,85.142,85.109,85.127,187099998.0
2006-05-31 10:02:00,85.098,85.129,85.094,85.129,163500000.0
2006-05-31 10:03:00,85.123,85.137,85.101,85.125,178200001.0
2006-05-31 10:04:00,85.107,85.128,85.106,85.128,152700000.0
2006-05-31 10:05:00,85.123,85.145,85.103,85.13,165000001.0
2006-05-31 10:06:00,85.125,85.166,85.125,85.163,268199997.0
2006-05-31 10:07:00,85.154,85.171,85.133,85.147,273700001.0
2006-05-31 10:08:00,85.147,85.148,85.125,85.126,169800000.0
2006-05-31 10:09:00,85.138,85.159,85.136,85.152,270899999.0
2006-05-31 10:10:00,85.143,85.158,85.123,85.149,265300006.0
2006-05-31 10:11:00,85.156,85.173,85.148,85.155,191499998.0
2006-05-31 10:12:00,85.137,85.146,85.116,85.139,133700000.0
2006-05-31 10:13:00,85.135,85.155,85.119,85.126,109900000.0
2006-05-31 10:14:00,85.146,85.204,85.146,85.204,171100002.0
2006-05-31 10:15:00,85.175,85.195,85.164,85.176,129500001.0
2006-05-31 10:16:00,85.167,85.169,85.14,85.147,186599999.0
2006-05-31 10:17:00,85.158,85.164,85.132,85.137,324300001.0
2006-05-31 10:18:00,85.142,85.166,85.135,85.156,129799996.0
2006-05-31 10:19:00,85.143,85.148,85.115,85.127,137300000.0
2006-05-31 10:20:00,85.157,85.188,85.157,85.178,183399999.0
2006-05-31 10:21:00,85.138,85.171,85.136,85.171,176799999.0
2006-05-31 10:22:00,85.163,85.206,85.148,85.166,361899997.0
2006-05-31 10:23:00,85.175,85.175,85.142,85.142,144199999.0
2006-05-31 10:24:00,85.143,85.161,85.108,85.13,188299998.0
2006-05-31 10:25:00,85.123,85.143,85.112,85.143,80500000.0
2006-05-31 10:26:00,85.147,85.16,85.131,85.131,163599999.0
2006-05-31 10:27:00,85.154,85.182,85.154,85.182,301500001.0
2006-05-31 10:28:00,85.172,85.219,85.169,85.214,147299999.0
2006-05-31 10:29:00,85.209,85.23,85.193,85.213,232799996.0
2006-05-31 10:30:00,85.22,85.22,85.179,85.189,178000000.0
2006-05-31 10:31:00,85.213,85.261,85.209,85.209,238299999.0
2006-05-31 10:32:00,85.228,85.231,85.197,85.213,196099999.0
2006-05-31 10:33:00,85.248,85.25,85.2,85.2,99300000.0
2006-05-31 10:34:00,85.222,85.224,85.177,85.177,163799998.0
2006-05-31 10:35:00,85.208,85.224,85.182,85.208,131500000.0
2006-05-31 10:36:00,85.204,85.218,85.185,85.198,261199997.0
2006-05-31 10:37:00,85.178,85.207,85.17,85.194,183100003.0
2006-05-31 10:38:00,85.199,85.204,85.173,85.173,271600003.0
2006-05-31 10:39:00,85.166,85.188,85.156,85.187,211699998.0
2006-05-31 10:40:00,85.187,85.214,85.187,85.21,101999999.0
2006-05-31 10:41:00,85.197,85.21,85.163,85.177,256699997.0
2006-05-31 10:42:00,85.175,85.181,85.154,85.154,210200001.0
2006-05-31 10:43:00,85.162,85.173,85.144,85.149,211299999.0
2006-05-31 10:44:00,85.174,85.19,85.15,85.165,311199999.0
2006-05-31 10:45:00,85.164,85.191,85.159,85.191,190100001.0
2006-05-31 10:46:00,85.172,85.197,85.172,85.194,265000000.0
2006-05-31 10:47:00,85.165,85.184,85.155,85.173,165200001.0
2006-05-31 10:48:00,85.181,85.181,85.149,85.156,161399999.0
2006-05-31 10:49:00,85.179,85.186,85.157,85.173,167000000.0
2006-05-31 10:50:00,85.196,85.196,85.145,85.145,132199997.0
2006-05-31 10:51:00,85.167,85.195,85.165,85.177,249100004.0
2006-05-31 10:52:00,85.162,85.19,85.159,85.174,255200002.0
2006-05-31 10:53:00,85.164,85.179,85.148,85.168,169800000.0
2006-05-31 10:54:00,85.162,85.188,85.162,85.188,130500001.0
2006-05-31 10:55:00,85.183,85.198,85.164,85.193,219499999.0
2006-05-31 10:56:00,85.198,85.198,85.17,85.184,209399999.0
2006-05-31 10:57:00,85.196,85.207,85.176,85.176,143699999.0
2006-05-31 10:58:00,85.172,85.2,85.17,85.19,199500000.0
2006-05-31 10:59:00,85.175,85.201,85.173,85.191,221899995.0
2006-05-31 11:00:00,85.169,85.187,85.123,85.156,133800000.0
2006-05-31 11:01:00,85.151,85.152,85.12,85.12,249300000.0
2006-05-31 11:02:00,85.123,85.13,85.1,85.118,220100002.0
2006-05-31 11:03:00,85.12,85.136,85.101,85.122,314199996.0
2006-05-31 11:04:00,85.118,85.136,85.117,85.133,144400001.0
2006-05-31 11:05:00,85.126,85.17,85.126,85.17,178400001.0
2006-05-31 11:06:00,85.179,85.2,85.161,85.183,133800000.0
2006-05-31 11:07:00,85.18,85.204,85.173,85.201,330600000.0
2006-05-31 11:08:00,85.202,85.212,85.183,85.191,240899997.0
2006-05-31 11:09:00,85.203,85.223,85.199,85.223,204200000.0
2006-05-31 11:10:00,85.223,85.228,85.205,85.205,239900000.0
2006-05-31 11:11:00,85.217,85.229,85.197,85.207,244900002.0
2006-05-31 11:12:00,85.222,85.223,85.202,85.207,226400000.0
2006-05-31 11:13:00,85.217,85.243,85.207,85.233,200399998.0
2006-05-31 11:14:00,85.226,85.255,85.22,85.231,152900001.0
2006-05-31 11:15:00,85.26,85.265,85.229,85.254,259799999.0
2006-05-31 11:16:00,85.261,85.275,85.236,85.236,166200003.0
2006-05-31 11:17:00,85.262,85.277,85.255,85.272,209600000.0
2006-05-31 11:18:00,85.267,85.292,85.252,85.26,226800000.0
2006-05-31 11:19:00,85.269,85.295,85.258,85.278,262199998.0
2006-05-31 11:20:00,85.281,85.287,85.239,85.269,229799996.0
2006-05-31 11:21:00,85.28,85.295,85.27,85.287,107300000.0
2006-05-31 11:22:00,85.282,85.287,85.261,85.263,227700001.0
2006-05-31 11:23:00,85.277,85.28,85.256,85.273,112599999.0
2006-05-31 11:24:00,85.262,85.277,85.254,85.268,158799998.0
2006-05-31 11:25:00,85.264,85.266,85.244,85.252,263400001.0
2006-05-31 11:26:00,85.262,85.262,85.234,85.244,176499998.0
2006-05-31 11:27:00,85.265,85.276,85.247,85.251,172700002.0
2006-05-31 11:28:00,85.262,85.27,85.241,85.26,127800001.0
2006-05-31 11:29:00,85.253,85.27,85.25,85.257,178599997.0
2006-05-31 11:30:00,85.269,85.269,85.225,85.24,190500000.0
2006-05-31 11:31:00,85.259,85.295,85.247,85.279,210400001.0
2006-05-31 11:32:00,85.288,85.311,85.271,85.294,233700003.0
2006-05-31 11:33:00,85.313,85.313,85.28,85.297,207399999.0
2006-05-31 11:34:00,85.312,85.312,85.278,85.283,222199997.0
2006-05-31 11:35:00,85.299,85.307,85.279,85.28,154300001.0
2006-05-31 11:36:00,85.313,85.321,85.291,85.309,167699999.0
2006-05-31 11:37:00,85.302,85.315,85.296,85.311,217799999.0
2006-05-31 11:38:00,85.306,85.326,85.292,85.313,313599999.0
2006-05-31 11:39:00,85.308,85.328,85.304,85.323,166599999.0
2006-05-31 11:40:00,85.302,85.32,85.277,85.295,136699998.0
2006-05-31 11:41:00,85.314,85.317,85.29,85.297,235300000.0
2006-05-31 11:42:00,85.323,85.327,85.301,85.301,207399999.0
2006-05-31 11:43:00,85.323,85.367,85.323,85.347,181600000.0
2006-05-31 11:44:00,85.34,85.352,85.325,85.342,220900001.0
2006-05-31 11:45:00,85.34,85.34,85.302,85.312,315199999.0
2006-05-31 11:46:00,85.317,85.348,85.317,85.343,271300002.0
2006-05-31 11:47:00,85.342,85.342,85.308,85.31,208200001.0
2006-05-31 11:48:00,85.332,85.347,85.32,85.339,225300001.0
2006-05-31 11:49:00,85.334,85.347,85.32,85.326,197499998.0
2006-05-31 11:50:00,85.328,85.33,85.302,85.317,172399997.0
2006-05-31 11:51:00,85.32,85.347,85.312,85.331,316899999.0
2006-05-31 11:52:00,85.316,85.341,85.301,85.321,271899999.0
2006-05-31 11:53:00,85.307,85.326,85.296,85.314,177400000.0
2006-05-31 11:54:00,85.317,85.331,85.288,85.307,206100002.0
2006-05-31 11:55:00,85.327,85.33,85.303,85.307,173200000.0
2006-05-31 11:56:00,85.321,85.321,85.3,85.3,54000000.0
2006-05-31 11:57:00,85.32,85.32,85.293,85.293,267800000.0
2006-05-31 11:58:00,85.306,85.308,85.283,85.308,105300000.0
2006-05-31 11:59:00,85.289,85.294,85.265,85.27,173499998.0
2006-05-31 12:00:00,85.262,85.292,85.262,85.292,284100001.0
2006-05-31 12:01:00,85.3,85.314,85.287,85.292,151500000.0
2006-05-31 12:02:00,85.308,85.308,85.283,85.292,219700002.0
2006-05-31 12:03:00,85.297,85.297,85.257,85.266,127999998.0
2006-05-31 12:04:00,85.275,85.301,85.274,85.301,127700000.0
2006-05-31 12:05:00,85.286,85.313,85.28,85.306,159300000.0
2006-05-31 12:06:00,85.292,85.313,85.286,85.313,50600000.0
2006-05-31 12:07:00,85.309,85.318,85.267,85.299,286400000.0
2006-05-31 12:08:00,85.306,85.316,85.29,85.29,226799998.0
2006-05-31 12:09:00,85.275,85.292,85.264,85.273,114899999.0
2006-05-31 12:10:00,85.256,85.269,85.23,85.23,95400000.0
2006-05-31 12:11:00,85.228,85.241,85.209,85.213,186300001.0
2006-05-31 12:12:00,85.232,85.251,85.23,85.243,94899999.0
2006-05-31 12:13:00,85.223,85.244,85.204,85.222,251100002.0
2006-05-31 12:14:00,85.209,85.251,85.209,85.235,214999998.0
2006-05-31 12:15:00,85.218,85.238,85.207,85.214,253999999.0
2006-05-31 12:16:00,85.228,85.235,85.207,85.207,173399996.0
2006-05-31 12:17:00,85.224,85.238,85.209,85.219,146399999.0
2006-05-31 12:18:00,85.225,85.259,85.225,85.248,191700001.0
2006-05-31 12:19:00,85.222,85.262,85.222,85.259,181900000.0
2006-05-31 12:20:00,85.244,85.265,85.228,85.25,246199997.0
2006-05-31 12:21:00,85.262,85.262,85.232,85.232,176300001.0
2006-05-31 12:22:00,85.263,85.271,85.24,85.25,107900000.0
2006-05-31 12:23:00,85.247,85.25,85.223,85.225,184899999.0
2006-05-31 12:24:00,85.22,85.238,85.189,85.189,222099999.0
2006-05-31 12:25:00,85.193,85.222,85.193,85.215,306400001.0
2006-05-31 12:26:00,85.195,85.219,85.189,85.209,228699996.0
2006-05-31 12:27:00,85.213,85.225,85.188,85.209,135400000.0
2006-05-31 12:28:00,85.227,85.24,85.207,85.207,195800000.0
2006-05-31 12:29:00,85.215,85.238,85.203,85.238,235099999.0
2006-05-31 12:30:00,85.23,85.23,85.203,85.203,239300003.0
2006-05-31 12:31:00,85.211,85.234,85.206,85.216,233200002.0
2006-05-31 12:32:00,85.227,85.252,85.222,85.222,275700001.0
2006-05-31 12:33:00,85.217,85.245,85.212,85.231,255099999.0
2006-05-31 12:34:00,85.223,85.237,85.204,85.222,142599997.0
2006-05-31 12:35:00,85.218,85.23,85.21,85.225,181000002.0
2006-05-31 12:36:00,85.224,85.224,85.19,85.208,262500000.0
2006-05-31 12:37:00,85.198,85.214,85.186,85.208,162700001.0
2006-05-31 12:38:00,85.191,85.205,85.179,85.194,167900001.0
2006-05-31 12:39:00,85.186,85.207,85.177,85.207,152100001.0
2006-05-31 12:40:00,85.192,85.208,85.186,85.208,158299998.0
2006-05-31 12:41:00,85.202,85.202,85.182,85.182,154299999.0
2006-05-31 12:42:00,85.169,85.193,85.167,85.186,214899997.0
2006-05-31 12:43:00,85.182,85.19,85.161,85.161,278099999.0
2006-05-31 12:44:00,85.159,85.186,85.147,85.159,256499997.0
2006-05-31 12:45:00,85.153,85.167,85.143,85.162,181300001.0
2006-05-31 12:46:00,85.145,85.145,85.118,85.123,156800001.0
2006-05-31 12:47:00,85.133,85.155,85.086,85.129,122999999.0
2006-05-31 12:48:00,85.153,85.162,85.131,85.143,110800001.0
2006-05-31 12:49:00,85.142,85.156,85.127,85.143,258600003.0
2006-05-31 12:50:00,85.118,85.146,85.116,85.146,257299999.0
2006-05-31 12:51:00,85.121,85.147,85.116,85.123,201299997.0
2006-05-31 12:52:00,85.116,85.13,85.108,85.128,193000003.0
2006-05-31 12:53:00,85.122,85.138,85.09,85.09,164500000.0
2006-05-31 12:54:00,85.114,85.142,85.11,85.142,193200001.0
2006-05-31 12:55:00,85.148,85.149,85.122,85.126,132199997.0
2006-05-31 12:56:00,85.108,85.125,85.096,85.108,118300000.0
2006-05-31 12:57:00,85.099,85.146,85.099,85.121,150599997.0
2006-05-31 12:58:00,85.131,85.145,85.123,85.139,176800002.0
2006-05-31 12:59:00,85.122,85.139,85.11,85.11,160399999.0
2006-05-31 13:00:00,85.112,85.142,85.112,85.132,174099997.0
2006-05-31 13:01:00,85.135,85.148,85.113,85.135,126800000.0
2006-05-31 13:02:00,85.128,85.15,85.12,85.14,191600000.0
2006-05-31 13:03:00,85.142,85.145,85.101,85.111,272799998.0
2006-05-31 13:04:00,85.116,85.151,85.116,85.151,135500000.0
2006-05-31 13:05:00,85.133,85.156,85.13,85.147,244600000.0
2006-05-31 13:06:00,85.144,85.144,85.106,85.115,244200000.0
2006-05-31 13:07:00,85.124,85.136,85.09,85.112,177200002.0
2006-05-31 13:08:00,85.111,85.115,85.071,85.1,207000000.0
2006-05-31 13:09:00,85.119,85.132,85.101,85.101,237600000.0
2006-05-31 13:10:00,85.115,85.13,85.104,85.117,146599999.0
2006-05-31 13:11:00,85.126,85.138,85.112,85.125,180100001.0
2006-05-31 13:12:00,85.133,85.157,85.129,85.152,191900002.0
2006-05-31 13:13:00,85.142,85.152,85.117,85.143,145199999.0
2006-05-31 13:14:00,85.14,85.152,85.129,85.148,86200001.0
2006-05-31 13:15:00,85.136,85.162,85.136,85.149,268599997.0
2006-05-31 13:16:00,85.146,85.174,85.132,85.153,212600002.0
2006-05-31 13:17:00,85.147,85.177,85.147,85.163,233600000.0
2006-05-31 13:18:00,85.142,85.156,85.127,85.136,136399999.0
2006-05-31 13:19:00,85.123,85.137,85.106,85.11,180600000.0
2006-05-31 13:20:00,85.112,85.134,85.102,85.134,206899999.0
2006-05-31 13:21:00,85.126,85.158,85.118,85.129,204299999.0
2006-05-31 13:22:00,85.129,85.139,85.117,85.121,86800000.0
2006-05-31 13:23:00,85.135,85.147,85.12,85.134,181200001.0
2006-05-31 13:24:00,85.16,85.211,85.153,85.183,275000003.0
2006-05-31 13:25:00,85.215,85.232,85.205,85.213,213699995.0
2006-05-31 13:26:00,85.208,85.222,85.195,85.214,227400001.0
2006-05-31 13:27:00,85.208,85.225,85.196,85.22,320199999.0
2006-05-31 13:28:00,85.223,85.237,85.21,85.224,181799998.0
2006-05-31 13:29:00,85.222,85.237,85.204,85.224,150700000.0
2006-05-31 13:30:00,85.228,85.232,85.177,85.177,86800001.0
2006-05-31 13:31:00,85.135,85.16,85.079,85.091,205200001.0
2006-05-31 13:32:00,85.088,85.11,85.08,85.11,84400000.0
2006-05-31 13:33:00,85.118,85.132,85.098,85.102,210100001.0
2006-05-31 13:34:00,85.121,85.129,85.103,85.104,159700000.0
2006-05-31 13:35:00,85.115,85.122,85.09,85.109,137699999.0
2006-05-31 13:36:00,85.116,85.116,85.089,85.089,277700001.0
2006-05-31 13:37:00,85.105,85.128,85.085,85.101,192099996.0
2006-05-31 13:38:00,85.106,85.136,85.106,85.133,121400000.0
2006-05-31 13:39:00,85.125,85.142,85.104,85.137,158399998.0
2006-05-31 13:40:00,85.133,85.15,85.115,85.14,220900002.0
2006-05-31 13:41:00,85.147,85.147,85.106,85.106,280899997.0
2006-05-31 13:42:00,85.126,85.147,85.113,85.119,146800003.0
2006-05-31 13:43:00,85.118,85.16,85.118,85.16,215899998.0
2006-05-31 13:44:00,85.147,85.168,85.142,85.157,259599997.0
2006-05-31 13:45:00,85.153,85.155,85.111,85.138,264299999.0
2006-05-31 13:46:00,85.139,85.164,85.136,85.145,104800000.0
2006-05-31 13:47:00,85.154,85.168,85.133,85.133,227799995.0
2006-05-31 13:48:00,85.145,85.161,85.128,85.128,278000004.0
2006-05-31 13:49:00,85.153,85.19,85.143,85.174,379499999.0
2006-05-31 13:50:00,85.197,85.219,85.181,85.195,140700001.0
2006-05-31 13:51:00,85.202,85.221,85.197,85.208,120700000.0
2006-05-31 13:52:00,85.181,85.202,85.176,85.202,317699996.0
2006-05-31 13:53:00,85.199,85.214,85.183,85.204,151800002.0
2006-05-31 13:54:00,85.168,85.207,85.168,85.2,119999999.0
2006-05-31 13:55:00,85.205,85.211,85.188,85.194,303899999.0
2006-05-31 13:56:00,85.207,85.213,85.182,85.189,180200000.0
2006-05-31 13:57:00,85.183,85.211,85.183,85.211,161999997.0
2006-05-31 13:58:00,85.198,85.212,85.183,85.199,191499999.0
2006-05-31 13:59:00,85.202,85.206,85.177,85.182,227899998.0
2006-05-31 14:00:00,85.186,85.207,85.174,85.207,109500001.0
2006-05-31 14:01:00,85.191,85.208,85.173,85.187,144400000.0
2006-05-31 14:02:00,85.186,85.2,85.17,85.173,266800004.0
2006-05-31 14:03:00,85.183,85.202,85.172,85.193,212300002.0
2006-05-31 14:04:00,85.181,85.195,85.166,85.19,134600002.0
2006-05-31 14:05:00,85.186,85.189,85.154,85.154,123200003.0
2006-05-31 14:06:00,85.14,85.155,85.116,85.116,164699999.0
2006-05-31 14:07:00,85.128,85.143,85.112,85.126,273799998.0
2006-05-31 14:08:00,85.122,85.141,85.114,85.131,217499997.0
2006-05-31 14:09:00,85.132,85.135,85.108,85.108,151800002.0
2006-05-31 14:10:00,85.107,85.123,85.098,85.115,318200001.0
2006-05-31 14:11:00,85.099,85.114,85.089,85.112,149800000.0
2006-05-31 14:12:00,85.096,85.116,85.088,85.105,125700000.0
2006-05-31 14:13:00,85.081,85.107,85.079,85.099,350199993.0
2006-05-31 14:14:00,85.1,85.109,85.082,85.087,276400005.0
2006-05-31 14:15:00,85.07,85.095,85.054,85.095,267799999.0
2006-05-31 14:16:00,85.099,85.136,85.096,85.125,208399999.0
2006-05-31 14:17:00,85.132,85.157,85.115,85.141,120799998.0
2006-05-31 14:18:00,85.14,85.175,85.14,85.161,223899999.0
2006-05-31 14:19:00,85.14,85.202,85.14,85.186,205799996.0
2006-05-31 14:20:00,85.18,85.199,85.165,85.181,171599998.0
2006-05-31 14:21:00,85.177,85.179,85.147,85.147,155300000.0
2006-05-31 14:22:00,85.141,85.162,85.138,85.162,177599997.0
2006-05-31 14:23:00,85.161,85.161,85.129,85.137,111000001.0
2006-05-31 14:24:00,85.138,85.162,85.137,85.162,205899999.0
2006-05-31 14:25:00,85.15,85.173,85.15,85.173,60600000.0
2006-05-31 14:26:00,85.183,85.183,85.139,85.15,190699998.0
2006-05-31 14:27:00,85.171,85.192,85.158,85.158,126999998.0
2006-05-31 14:28:00,85.167,85.167,85.132,85.141,241699999.0
2006-05-31 14:29:00,85.16,85.167,85.14,85.148,167100002.0
2006-05-31 14:30:00,85.144,85.179,85.14,85.15,299099992.0
2006-05-31 14:31:00,85.146,85.166,85.128,85.148,157200001.0
2006-05-31 14:32:00,85.151,85.165,85.141,85.158,189400003.0
2006-05-31 14:33:00,85.13,85.15,85.12,85.132,158800000.0
2006-05-31 14:34:00,85.167,85.188,85.159,85.169,255699994.0
2006-05-31 14:35:00,85.192,85.192,85.165,85.165,112000001.0
2006-05-31 14:36:00,85.155,85.183,85.155,85.175,170199999.0
2006-05-31 14:37:00,85.161,85.166,85.14,85.151,168799999.0
2006-05-31 14:38:00,85.157,85.157,85.136,85.136,217799999.0
2006-05-31 14:39:00,85.15,85.18,85.15,85.18,115499999.0
2006-05-31 14:40:00,85.161,85.184,85.16,85.173,199300000.0
2006-05-31 14:41:00,85.169,85.195,85.125,85.169,195499997.0
2006-05-31 14:42:00,85.161,85.186,85.155,85.17,174900002.0
2006-05-31 14:43:00,85.162,85.18,85.15,85.18,210100000.0
2006-05-31 14:44:00,85.193,85.201,85.177,85.19,296699998.0
2006-05-31 14:45:00,85.193,85.234,85.187,85.207,175399999.0
2006-05-31 14:46:00,85.227,85.232,85.206,85.206,162900001.0
2006-05-31 14:47:00,85.207,85.243,85.207,85.232,243799998.0
2006-05-31 14:48:00,85.228,85.248,85.212,85.221,183200000.0
2006-05-31 14:49:00,85.214,85.231,85.202,85.223,138400002.0
2006-05-31 14:50:00,85.205,85.228,85.198,85.228,124900000.0
2006-05-31 14:51:00,85.211,85.225,85.182,85.198,176599998.0
2006-05-31 14:52:00,85.206,85.248,85.197,85.243,136399996.0
2006-05-31 14:53:00,85.228,85.252,85.216,85.218,160000002.0
2006-05-31 14:54:00,85.231,85.242,85.219,85.22,196099999.0
2006-05-31 14:55:00,85.23,85.23,85.2,85.201,167200000.0
2006-05-31 14:56:00,85.192,85.209,85.181,85.181,117700001.0
2006-05-31 14:57:00,85.205,85.205,85.181,85.182,192000000.0
2006-05-31 14:58:00,85.191,85.193,85.17,85.171,177900002.0
2006-05-31 14:59:00,85.166,85.234,85.166,85.233,168499999.0
2006-05-31 15:00:00,85.199,85.23,85.197,85.212,190800003.0
2006-05-31 15:01:00,85.19,85.21,85.177,85.205,234700000.0
2006-05-31 15:02:00,85.204,85.214,85.186,85.191,246799998.0
2006-05-31 15:03:00,85.188,85.209,85.186,85.207,225399997.0
2006-05-31 15:04:00,85.202,85.202,85.173,85.173,238700001.0
2006-05-31 15:05:00,85.184,85.207,85.178,85.207,185800000.0
2006-05-31 15:06:00,85.208,85.215,85.183,85.19,232000001.0
2006-05-31 15:07:00,85.169,85.201,85.122,85.181,212900004.0
2006-05-31 15:08:00,85.178,85.199,85.166,85.179,131700002.0
2006-05-31 15:09:00,85.182,85.203,85.155,85.187,218600003.0
2006-05-31 15:10:00,85.178,85.195,85.162,85.195,252500000.0
2006-05-31 15:11:00,85.175,85.192,85.127,85.13,107900000.0
2006-05-31 15:12:00,85.111,85.133,85.092,85.095,303899999.0
2006-05-31 15:13:00,85.078,85.099,85.047,85.062,204800000.0
2006-05-31 15:14:00,85.065,85.07,85.041,85.054,222900000.0
2006-05-31 15:15:00,85.058,85.079,85.023,85.023,103700000.0
2006-05-31 15:16:00,85.009,85.009,84.979,84.979,195900002.0
2006-05-31 15:17:00,84.98,84.98,84.922,84.927,175799998.0
2006-05-31 15:18:00,84.922,84.953,84.922,84.94,305799999.0
2006-05-31 15:19:00,84.935,84.939,84.892,84.894,204500001.0
2006-05-31 15:20:00,84.874,84.893,84.857,84.893,133200003.0
2006-05-31 15:21:00,84.875,84.894,84.848,84.871,171900001.0
2006-05-31 15:22:00,84.879,84.9,84.864,84.9,98099998.0
2006-05-31 15:23:00,84.896,84.896,84.848,84.848,169099999.0
2006-05-31 15:24:00,84.858,84.882,84.834,84.834,136099999.0
2006-05-31 15:25:00,84.853,84.861,84.828,84.838,224400000.0
2006-05-31 15:26:00,84.847,84.871,84.847,84.87,314300002.0
2006-05-31 15:27:00,84.858,84.858,84.814,84.816,160800001.0
2006-05-31 15:28:00,84.833,84.854,84.818,84.83,221599996.0
2006-05-31 15:29:00,84.806,84.823,84.765,84.795,189100000.0
2006-05-31 15:30:00,84.772,84.83,84.772,84.827,121600001.0
2006-05-31 15:31:00,84.793,84.811,84.778,84.799,205499998.0
2006-05-31 15:32:00,84.823,84.829,84.796,84.799,238000000.0
2006-05-31 15:33:00,84.803,84.825,84.786,84.813,154599998.0
2006-05-31 15:34:00,84.794,84.838,84.794,84.83,297899999.0
2006-05-31 15:35:00,84.796,84.83,84.789,84.83,165099995.0
2006-05-31 15:36:00,84.819,84.851,84.811,84.851,104500000.0
2006-05-31 15:37:00,84.856,84.858,84.829,84.829,165999999.0
2006-05-31 15:38:00,84.844,84.855,84.822,84.841,197999997.0
2006-05-31 15:39:00,84.844,84.844,84.819,84.826,188300001.0
2006-05-31 15:40:00,84.853,84.878,84.825,84.849,169300000.0
2006-05-31 15:41:00,84.843,84.871,84.833,84.851,291900003.0
2006-05-31 15:42:00,84.862,84.875,84.828,84.842,153800001.0
2006-05-31 15:43:00,84.825,84.868,84.825,84.855,334999998.0
2006-05-31 15:44:00,84.84,84.86,84.825,84.847,93500001.0
2006-05-31 15:45:00,84.843,84.857,84.817,84.839,261499999.0
2006-05-31 15:46:00,84.842,84.866,84.823,84.823,161300001.0
2006-05-31 15:47:00,84.818,84.862,84.818,84.845,197200002.0
2006-05-31 15:48:00,84.823,84.849,84.818,84.847,199799999.0
2006-05-31 15:49:00,84.838,84.86,84.824,84.824,214700001.0
2006-05-31 15:50:00,84.852,84.875,84.843,84.843,110900000.0
2006-05-31 15:51:00,84.864,84.864,84.813,84.817,227300000.0
2006-05-31 15:52:00,84.825,84.829,84.799,84.811,195100001.0
2006-05-31 15:53:00,84.828,84.828,84.793,84.797,204499999.0
2006-05-31 15:54:00,84.79,84.817,84.788,84.811,185699996.0
2006-05-31 15:55:00,84.784,84.826,84.784,84.822,227999997.0
2006-05-31 15:56:00,84.827,84.836,84.814,84.822,155100001.0
2006-05-31 15:57:00,84.815,84.842,84.815,84.839,159900002.0
2006-05-31 15:58:00,84.819,84.848,84.814,84.829,162899999.0
2006-05-31 15:59:00,84.815,84.832,84.795,84.814,89800000.0
2006-05-31 16:00:00,84.829,84.872,84.826,84.843,256300006.0
2006-05-31 16:01:00,84.82,84.865,84.817,84.865,176900000.0
2006-05-31 16:02:00,84.878,84.902,84.844,84.844,197899996.0
2006-05-31 16:03:00,84.869,84.887,84.834,84.858,193100002.0
2006-05-31 16:04:00,84.863,84.863,84.823,84.823,258799998.0
2006-05-31 16:05:00,84.838,84.859,84.815,84.843,148700003.0
2006-05-31 16:06:00,84.867,84.898,84.857,84.871,161799997.0
2006-05-31 16:07:00,84.892,84.912,84.877,84.886,210600002.0
2006-05-31 16:08:00,84.883,84.908,84.872,84.901,229500001.0
2006-05-31 16:09:00,84.897,84.923,84.888,84.919,294900000.0
2006-05-31 16:10:00,84.911,84.917,84.89,84.912,237799999.0
2006-05-31 16:11:00,84.882,84.909,84.878,84.89,182700000.0
2006-05-31 16:12:00,84.855,84.874,84.842,84.861,62500000.0
2006-05-31 16:13:00,84.867,84.867,84.822,84.848,221399999.0
2006-05-31 16:14:00,84.826,84.85,84.8,84.827,182500000.0
2006-05-31 16:15:00,84.858,84.87,84.846,84.854,81200000.0
2006-05-31 16:16:00,84.873,84.909,84.872,84.879,160599998.0
2006-05-31 16:17:00,84.851,84.891,84.851,84.885,258000001.0
2006-05-31 16:18:00,84.845,84.864,84.813,84.83,141500001.0
2006-05-31 16:19:00,84.821,84.842,84.803,84.817,173899998.0
2006-05-31 16:20:00,84.83,84.847,84.814,84.83,227500002.0
2006-05-31 16:21:00,84.822,84.841,84.806,84.814,206599999.0
2006-05-31 16:22:00,84.822,84.836,84.793,84.808,275900001.0
2006-05-31 16:23:00,84.802,84.823,84.79,84.806,246000000.0
2006-05-31 16:24:00,84.792,84.792,84.752,84.752,199200000.0
2006-05-31 16:25:00,84.777,84.789,84.701,84.718,136000001.0
2006-05-31 16:26:00,84.728,84.746,84.722,84.734,109800000.0
2006-05-31 16:27:00,84.721,84.747,84.71,84.747,285000000.0
2006-05-31 16:28:00,84.713,84.733,84.695,84.704,100100000.0
2006-05-31 16:29:00,84.707,84.735,84.698,84.711,217200000.0
2006-05-31 16:30:00,84.727,84.746,84.714,84.729,365599996.0
2006-05-31 16:31:00,84.725,84.746,84.717,84.735,213200002.0
2006-05-31 16:32:00,84.728,84.742,84.711,84.713,144700003.0
2006-05-31 16:33:00,84.709,84.73,84.707,84.724,167100001.0
2006-05-31 16:34:00,84.696,84.726,84.696,84.724,230699994.0
2006-05-31 16:35:00,84.705,84.723,84.692,84.704,85400000.0
2006-05-31 16:36:00,84.687,84.726,84.687,84.706,166299999.0
2006-05-31 16:37:00,84.714,84.723,84.7,84.723,165700000.0
2006-05-31 16:38:00,84.733,84.746,84.717,84.732,188399998.0
2006-05-31 16:39:00,84.753,84.766,84.709,84.709,194899998.0
2006-05-31 16:40:00,84.724,84.732,84.699,84.707,273200002.0
2006-05-31 16:41:00,84.707,84.74,84.706,84.725,178599999.0
2006-05-31 16:42:00,84.708,84.71,84.681,84.693,245599999.0
2006-05-31 16:43:00,84.718,84.719,84.684,84.684,103700002.0
2006-05-31 16:44:00,84.681,84.693,84.664,84.664,199499999.0
2006-05-31 16:45:00,84.66,84.693,84.66,84.691,257699999.0
2006-05-31 16:46:00,84.706,84.728,84.696,84.709,190300001.0
2006-05-31 16:47:00,84.703,84.723,84.685,84.704,177100002.0
2006-05-31 16:48:00,84.672,84.69,84.653,84.671,265099999.0
2006-05-31 16:49:00,84.67,84.684,84.657,84.673,190499999.0
2006-05-31 16:50:00,84.677,84.698,84.649,84.649,230600001.0
2006-05-31 16:51:00,84.657,84.678,84.657,84.676,195399995.0
2006-05-31 16:52:00,84.654,84.672,84.641,84.662,159499999.0
2006-05-31 16:53:00,84.648,84.658,84.631,84.638,206400002.0
2006-05-31 16:54:00,84.642,84.648,84.619,84.628,140400001.0
2006-05-31 16:55:00,84.636,84.673,84.636,84.66,129599999.0
2006-05-31 16:56:00,84.662,84.663,84.638,84.648,181099998.0
2006-05-31 16:57:00,84.629,84.634,84.602,84.618,221500002.0
2006-05-31 16:58:00,84.612,84.613,84.579,84.592,195500000.0
2006-05-31 16:59:00,84.579,84.579,84.421,84.426,243099999.0
2006-05-31 17:00:00,84.441,84.545,84.441,84.526,137500000.0
2006-05-31 17:01:00,84.52,84.561,84.517,84.561,212500001.0
2006-05-31 17:02:00,84.564,84.583,84.554,84.569,108899999.0
2006-05-31 17:03:00,84.577,84.577,84.541,84.551,222599996.0
2006-05-31 17:04:00,84.574,84.592,84.513,84.53,204400002.0
2006-05-31 17:05:00,84.537,84.537,84.47,84.47,123900000.0
2006-05-31 17:06:00,84.465,84.492,84.444,84.444,191900004.0
2006-05-31 17:07:00,84.46,84.476,84.445,84.467,51500001.0
2006-05-31 17:08:00,84.479,84.495,84.459,84.481,214999998.0
2006-05-31 17:09:00,84.459,84.485,84.446,84.471,133300000.0
2006-05-31 17:10:00,84.475,84.488,84.461,84.471,204999999.0
2006-05-31 17:11:00,84.461,84.481,84.434,84.453,164300000.0
2006-05-31 17:12:00,84.442,84.478,84.438,84.478,163700001.0
2006-05-31 17:13:00,84.459,84.517,84.441,84.517,192400002.0
2006-05-31 17:14:00,84.516,84.516,84.454,84.455,166499997.0
2006-05-31 17:15:00,84.476,84.501,84.468,84.471,170899998.0
2006-05-31 17:16:00,84.487,84.489,84.459,84.461,224800001.0
2006-05-31 17:17:00,84.46,84.489,84.426,84.47,286800000.0
2006-05-31 17:18:00,84.444,84.473,84.435,84.453,249100002.0
2006-05-31 17:19:00,84.425,84.453,84.411,84.415,133899999.0
2006-05-31 17:20:00,84.418,84.449,84.418,84.439,249099998.0
2006-05-31 17:21:00,84.444,84.474,84.43,84.455,290600000.0
2006-05-31 17:22:00,84.456,84.472,84.432,84.437,173499996.0
2006-05-31 17:23:00,84.422,84.457,84.422,84.44,220199999.0
2006-05-31 17:24:00,84.394,84.427,84.394,84.415,149000000.0
2006-05-31 17:25:00,84.414,84.436,84.4,84.422,223199997.0
2006-05-31 17:26:00,84.432,84.432,84.402,84.403,320299999.0
2006-05-31 17:27:00,84.413,84.419,84.398,84.398,210899999.0
2006-05-31 17:28:00,84.409,84.448,84.408,84.446,173100002.0
2006-05-31 17:29:00,84.433,84.433,84.393,84.4,172300001.0
2006-05-31 17:30:00,84.39,84.433,84.39,84.433,267100002.0
2006-05-31 17:31:00,84.415,84.449,84.415,84.449,187299998.0
2006-05-31 17:32:00,84.442,84.452,84.421,84.438,234499999.0
2006-05-31 17:33:00,84.424,84.452,84.394,84.407,173499999.0
2006-05-31 17:34:00,84.405,84.407,84.359,84.372,211399998.0
2006-05-31 17:35:00,84.395,84.411,84.38,84.393,173800001.0
2006-05-31 17:36:00,84.393,84.425,84.379,84.425,145200000.0
2006-05-31 17:37:00,84.423,84.453,84.402,84.438,140200001.0
2006-05-31 17:38:00,84.431,84.469,84.431,84.467,197599998.0
2006-05-31 17:39:00,84.477,84.486,84.44,84.44,90500001.0
2006-05-31 17:40:00,84.405,84.426,84.369,84.385,140999999.0
2006-05-31 17:41:00,84.382,84.403,84.358,84.399,177400000.0
2006-05-31 17:42:00,84.427,84.433,84.408,84.433,253299999.0
2006-05-31 17:43:00,84.423,84.439,84.411,84.438,218499999.0
2006-05-31 17:44:00,84.432,84.451,84.415,84.437,195599998.0
2006-05-31 17:45:00,84.438,84.461,84.418,84.439,266600003.0
2006-05-31 17:46:00,84.461,84.463,84.438,84.438,92499999.0
2006-05-31 17:47:00,84.417,84.445,84.415,84.445,136600000.0
2006-05-31 17:48:00,84.433,84.458,84.422,84.435,158600000.0
2006-05-31 17:49:00,84.417,84.438,84.405,84.42,224099999.0
2006-05-31 17:50:00,84.422,84.433,84.406,84.406,199300004.0
2006-05-31 17:51:00,84.4,84.457,84.4,84.457,330100004.0
2006-05-31 17:52:00,84.452,84.466,84.424,84.432,187099997.0
2006-05-31 17:53:00,84.41,84.426,84.38,84.405,343500004.0
2006-05-31 17:54:00,84.416,84.422,84.397,84.401,144300000.0
2006-05-31 17:55:00,84.417,84.43,84.399,84.408,148400000.0
2006-05-31 17:56:00,84.423,84.451,84.405,84.435,151800000.0
2006-05-31 17:57:00,84.443,84.443,84.42,84.423,109100000.0
2006-05-31 17:58:00,84.405,84.429,84.377,84.395,227899999.0
2006-05-31 17:59:00,84.365,84.385,84.354,84.37,327899995.0
2006-05-31 18:00:00,84.342,84.353,84.311,84.315,317600002.0
2006-05-31 18:01:00,84.325,84.342,84.303,84.303,1349199994.0
2006-05-31 18:02:00,84.327,84.357,84.31,84.351,1859500003.0
2006-05-31 18:03:00,84.37,84.43,84.34,84.41,1973199998.0
2006-05-31 18:04:00,84.345,84.362,84.324,84.344,1973199998.0
2006-05-31 18:05:00,84.334,84.391,84.334,84.38,1771099989.0
2006-05-31 18:06:00,84.38,84.435,84.38,84.423,1610600005.0
2006-05-31 18:07:00,84.407,84.456,84.407,84.426,2042699998.0
2006-05-31 18:08:00,84.46,84.53,84.44,84.49,1459700002.0
2006-05-31 18:09:00,84.418,84.445,84.411,84.426,1459700002.0
2006-05-31 18:10:00,84.413,84.448,84.413,84.432,1854100004.0
2006-05-31 18:11:00,84.43,84.461,84.422,84.45,1021600006.0
2006-05-31 18:12:00,84.461,84.483,84.451,84.455,1184099995.0
2006-05-31 18:13:00,84.442,84.481,84.442,84.465,1353699990.0
2006-05-31 18:14:00,84.457,84.494,84.454,84.494,1581600003.0
2006-05-31 18:15:00,84.486,84.516,84.472,84.493,1909799988.0
2006-05-31 18:16:00,84.504,84.534,84.498,84.521,2113299998.0
2006-05-31 18:17:00,84.522,84.532,84.49,84.509,749100003.0
2006-05-31 18:18:00,84.529,84.536,84.489,84.521,1060599992.0
2006-05-31 18:19:00,84.528,84.55,84.482,84.506,2037700000.0
2006-05-31 18:20:00,84.492,84.54,84.492,84.532,1656800004.0
2006-05-31 18:21:00,84.529,84.544,84.504,84.517,1677100006.0
2006-05-31 18:22:00,84.522,84.522,84.486,84.501,1397899999.0
2006-05-31 18:23:00,84.56,84.58,84.54,84.57,1447099993.0
2006-05-31 18:24:00,84.524,84.53,84.5,84.506,1447099993.0
2006-05-31 18:25:00,84.57,84.6,84.54,84.54,1723899988.0
2006-05-31 18:26:00,84.465,84.478,84.444,84.475,1723899988.0
2006-05-31 18:27:00,84.46,84.487,84.453,84.483,1467399998.0
2006-05-31 18:28:00,84.49,84.49,84.449,84.46,1283899994.0
2006-05-31 18:29:00,84.47,84.487,84.45,84.48,1132399998.0
2006-05-31 18:30:00,84.456,84.488,84.45,84.477,593900001.0
2006-05-31 18:31:00,84.468,84.488,84.461,84.483,1283499995.0
2006-05-31 18:32:00,84.491,84.516,84.471,84.496,1808099986.0
2006-05-31 18:33:00,84.496,84.519,84.476,84.503,1537799998.0
2006-05-31 18:34:00,84.488,84.509,84.474,84.486,1521899998.0
2006-05-31 18:35:00,84.475,84.502,84.464,84.478,1550199994.0
2006-05-31 18:36:00,84.474,84.474,84.429,84.444,1396800001.0
2006-05-31 18:37:00,84.437,84.464,84.428,84.454,1193799993.0
2006-05-31 18:38:00,84.474,84.508,84.474,84.485,778699993.0
2006-05-31 18:39:00,84.504,84.536,84.499,84.536,426500001.0
2006-05-31 18:40:00,84.532,84.557,84.524,84.535,759799993.0
2006-05-31 18:41:00,84.564,84.582,84.553,84.554,742199992.0
2006-05-31 18:42:00,84.558,84.592,84.558,84.577,745399995.0
2006-05-31 18:43:00,84.568,84.584,84.549,84.578,1624699997.0
2006-05-31 18:44:00,84.559,84.575,84.536,84.558,912799999.0
2006-05-31 18:45:00,84.548,84.579,84.542,84.56,916700001.0
2006-05-31 18:46:00,84.55,84.578,84.544,84.578,662099996.0
2006-05-31 18:47:00,84.553,84.574,84.547,84.564,489800002.0
2006-05-31 18:48:00,84.55,84.57,84.545,84.564,692100005.0
2006-05-31 18:49:00,84.567,84.585,84.555,84.565,837999994.0
2006-05-31 18:50:00,84.57,84.584,84.549,84.569,1041099996.0
2006-05-31 18:51:00,84.58,84.613,84.57,84.595,460800005.0
2006-05-31 18:52:00,84.605,84.619,84.588,84.592,800100007.0
2006-05-31 18:53:00,84.6,84.606,84.556,84.556,936899990.0
2006-05-31 18:54:00,84.59,84.608,84.578,84.585,842300003.0
2006-05-31 18:55:00,84.54,84.565,84.494,84.542,1099499996.0
2006-05-31 18:56:00,84.524,84.558,84.516,84.528,686700001.0
2006-05-31 18:57:00,84.518,84.522,84.483,84.494,560400009.0
2006-05-31 18:58:00,84.477,84.526,84.477,84.505,1008699990.0
2006-05-31 18:59:00,84.505,84.525,84.499,84.512,923000003.0
2006-05-31 19:00:00,84.497,84.526,84.496,84.523,824999998.0
2006-05-31 19:01:00,84.514,84.551,84.504,84.543,530900001.0
2006-05-31 19:02:00,84.526,84.543,84.521,84.538,258000000.0
2006-05-31 19:03:00,84.527,84.542,84.521,84.536,763099995.0
2006-05-31 19:04:00,84.524,84.574,84.524,84.56,609399992.0
2006-05-31 19:05:00,84.552,84.552,84.51,84.53,426899997.0
2006-05-31 19:06:00,84.548,84.589,84.537,84.553,346999999.0
2006-05-31 19:07:00,84.555,84.565,84.531,84.545,1413800000.0
2006-05-31 19:08:00,84.542,84.572,84.531,84.563,962699998.0
2006-05-31 19:09:00,84.544,84.58,84.544,84.572,776499988.0
2006-05-31 19:10:00,84.552,84.569,84.529,84.546,647799992.0
2006-05-31 19:11:00,84.547,84.559,84.531,84.538,172199999.0
2006-05-31 19:12:00,84.555,84.561,84.535,84.54,312399999.0
2006-05-31 19:13:00,84.555,84.57,84.54,84.554,388099999.0
2006-05-31 19:14:00,84.55,84.556,84.515,84.524,475999996.0
2006-05-31 19:15:00,84.521,84.548,84.516,84.548,740499997.0
2006-05-31 19:16:00,84.546,84.555,84.529,84.531,381999998.0
2006-05-31 19:17:00,84.531,84.55,84.53,84.55,658500000.0
2006-05-31 19:18:00,84.551,84.567,84.528,84.557,407300000.0
2006-05-31 19:19:00,84.566,84.579,84.549,84.562,733299994.0
2006-05-31 19:20:00,84.564,84.589,84.561,84.575,475199998.0
2006-05-31 19:21:00,84.583,84.603,84.569,84.585,216199999.0
2006-05-31 19:22:00,84.584,84.604,84.537,84.602,375899997.0
2006-05-31 19:23:00,84.611,84.622,84.584,84.607,1598199994.0
2006-05-31 19:24:00,84.59,84.598,84.563,84.57,468499995.0
2006-05-31 19:25:00,84.573,84.604,84.565,84.585,933199991.0
2006-05-31 19:26:00,84.585,84.613,84.582,84.613,1185599996.0
2006-05-31 19:27:00,84.612,84.613,84.585,84.592,963500002.0
2006-05-31 19:28:00,84.603,84.611,84.58,84.592,643200007.0
2006-05-31 19:29:00,84.61,84.616,84.586,84.595,676500004.0
2006-05-31 19:30:00,84.603,84.611,84.581,84.59,707899999.0
2006-05-31 19:31:00,84.603,84.61,84.587,84.59,611100001.0
2006-05-31 19:32:00,84.604,84.62,84.592,84.608,866300000.0
2006-05-31 19:33:00,84.604,84.611,84.578,84.592,656300004.0
2006-05-31 19:34:00,84.58,84.606,84.574,84.596,781400000.0
2006-05-31 19:35:00,84.594,84.615,84.582,84.6,804199998.0
2006-05-31 19:36:00,84.605,84.61,84.584,84.586,407900002.0
2006-05-31 19:37:00,84.602,84.602,84.571,84.587,230300001.0
2006-05-31 19:38:00,84.586,84.621,84.585,84.602,944699994.0
2006-05-31 19:39:00,84.57,84.607,84.57,84.59,948099993.0
2006-05-31 19:40:00,84.593,84.596,84.562,84.562,650400001.0
2006-05-31 19:41:00,84.583,84.589,84.561,84.577,829699998.0
2006-05-31 19:42:00,84.566,84.581,84.55,84.568,631199999.0
2006-05-31 19:43:00,84.564,84.564,84.506,84.51,284800000.0
2006-05-31 19:44:00,84.524,84.54,84.496,84.504,576500001.0
2006-05-31 19:45:00,84.51,84.54,84.51,84.54,424399996.0
2006-05-31 19:46:00,84.511,84.551,84.511,84.544,484200000.0
2006-05-31 19:47:00,84.518,84.548,84.518,84.537,237699997.0
2006-05-31 19:48:00,84.521,84.544,84.504,84.523,875999999.0
2006-05-31 19:49:00,84.541,84.554,84.516,84.527,427500001.0
2006-05-31 19:50:00,84.563,84.567,84.542,84.552,382000001.0
2006-05-31 19:51:00,84.569,84.596,84.555,84.578,308799999.0
2006-05-31 19:52:00,84.603,84.603,84.563,84.582,592499994.0
2006-05-31 19:53:00,84.595,84.62,84.594,84.607,681899996.0
2006-05-31 19:54:00,84.595,84.622,84.589,84.607,834899996.0
2006-05-31 19:55:00,84.618,84.635,84.597,84.605,420700000.0
2006-05-31 19:56:00,84.621,84.633,84.598,84.598,357000003.0
2006-05-31 19:57:00,84.619,84.623,84.593,84.6,462999998.0
2006-05-31 19:58:00,84.614,84.626,84.598,84.605,850699999.0
2006-05-31 19:59:00,84.603,84.631,84.594,84.625,852599998.0
2006-05-31 20:00:00,84.628,84.63,84.606,84.61,349199998.0
2006-05-31 20:01:00,84.618,84.628,84.583,84.583,411199999.0
2006-05-31 20:02:00,84.599,84.641,84.592,84.602,633500002.0
2006-05-31 20:03:00,84.599,84.63,84.586,84.599,294299997.0
2006-05-31 20:04:00,84.617,84.617,84.555,84.585,326100001.0
2006-05-31 20:05:00,84.584,84.635,84.57,84.589,663699999.0
2006-05-31 20:06:00,84.592,84.64,84.592,84.607,880899995.0
2006-05-31 20:07:00,84.605,84.635,84.589,84.615,674499999.0
2006-05-31 20:08:00,84.613,84.622,84.596,84.6,602700003.0
2006-05-31 20:09:00,84.604,84.619,84.586,84.595,627099995.0
2006-05-31 20:10:00,84.6,84.63,84.596,84.611,795599997.0
2006-05-31 20:11:00,84.623,84.623,84.576,84.584,776100000.0
2006-05-31 20:12:00,84.561,84.595,84.561,84.591,1314199997.0
2006-05-31 20:13:00,84.582,84.582,84.53,84.54,570100005.0
2006-05-31 20:14:00,84.555,84.555,84.518,84.528,548099996.0
2006-05-31 20:15:00,84.519,84.558,84.514,84.558,766999994.0
2006-05-31 20:16:00,84.551,84.565,84.519,84.54,631000002.0
2006-05-31 20:17:00,84.54,84.561,84.533,84.561,394599997.0
2006-05-31 20:18:00,84.552,84.573,84.552,84.57,188399997.0
2006-05-31 20:19:00,84.555,84.567,84.534,84.547,305800000.0
2006-05-31 20:20:00,84.535,84.574,84.535,84.574,611099996.0
2006-05-31 20:21:00,84.552,84.59,84.549,84.586,633099994.0
2006-05-31 20:22:00,84.589,84.632,84.589,84.62,784400007.0
2006-05-31 20:23:00,84.621,84.637,84.608,84.613,500700001.0
2006-05-31 20:24:00,84.602,84.633,84.592,84.625,542300005.0
2006-05-31 20:25:00,84.615,84.621,84.534,84.538,478200001.0
2006-05-31 20:26:00,84.547,84.609,84.547,84.609,456399992.0
2006-05-31 20:27:00,84.604,84.626,84.59,84.624,425399998.0
2006-05-31 20:28:00,84.619,84.653,84.61,84.62,1273599999.0
2006-05-31 20:29:00,84.631,84.664,84.625,84.643,1455199996.0
2006-05-31 20:30:00,84.643,84.648,84.616,84.621,1271199999.0
2006-05-31 20:31:00,84.651,84.662,84.629,84.655,926599996.0
2006-05-31 20:32:00,84.649,84.652,84.609,84.624,1142100001.0
2006-05-31 20:33:00,84.622,84.657,84.593,84.641,509000001.0
2006-05-31 20:34:00,84.651,84.669,84.614,84.631,432500002.0
2006-05-31 20:35:00,84.643,84.669,84.626,84.626,490200000.0
2006-05-31 20:36:00,84.651,84.688,84.642,84.672,661900000.0
2006-05-31 20:37:00,84.679,84.691,84.65,84.659,834099992.0
2006-05-31 20:38:00,84.67,84.685,84.65,84.655,1010200004.0
2006-05-31 20:39:00,84.66,84.694,84.659,84.694,566300004.0
2006-05-31 20:40:00,84.684,84.709,84.667,84.685,1506599992.0
2006-05-31 20:41:00,84.695,84.716,84.677,84.698,894199988.0
2006-05-31 20:42:00,84.694,84.708,84.674,84.695,1201999999.0
2006-05-31 20:43:00,84.686,84.712,84.686,84.707,1022099996.0
2006-05-31 20:44:00,84.713,84.717,84.681,84.686,670499998.0
2006-05-31 20:45:00,84.717,84.74,84.71,84.738,565300004.0
2006-05-31 20:46:00,84.721,84.736,84.666,84.684,613499994.0
2006-05-31 20:47:00,84.67,84.685,84.653,84.679,1107799991.0
2006-05-31 20:48:00,84.685,84.698,84.659,84.659,586200000.0
2006-05-31 20:49:00,84.664,84.666,84.634,84.646,418000000.0
2006-05-31 20:50:00,84.665,84.669,84.623,84.654,1258499994.0
2006-05-31 20:51:00,84.661,84.689,84.647,84.671,364800000.0
2006-05-31 20:52:00,84.689,84.69,84.661,84.664,449799993.0
2006-05-31 20:53:00,84.66,84.681,84.657,84.672,1118699994.0
2006-05-31 20:54:00,84.667,84.682,84.645,84.659,566800004.0
2006-05-31 20:55:00,84.661,84.693,84.65,84.667,1183899996.0
2006-05-31 20:56:00,84.641,84.676,84.641,84.664,741100007.0
2006-05-31 20:57:00,84.668,84.676,84.644,84.646,769700007.0
2006-05-31 20:58:00,84.648,84.697,84.648,84.69,1525699999.0
2006-05-31 20:59:00,84.699,84.729,84.685,84.705,1210300005.0
2006-05-31 21:00:00,84.72,84.72,84.68,84.68,1349100008.0
2006-05-31 21:01:00,84.679,84.719,84.664,84.679,1003799998.0
2006-05-31 21:02:00,84.673,84.71,84.673,84.7,479700001.0
2006-05-31 21:03:00,84.687,84.711,84.682,84.705,439500003.0
2006-05-31 21:04:00,84.688,84.716,84.675,84.697,502600001.0
2006-05-31 21:05:00,84.691,84.712,84.659,84.681,752000003.0
2006-05-31 21:06:00,84.696,84.706,84.677,84.687,571300000.0
2006-05-31 21:07:00,84.698,84.711,84.672,84.677,703899995.0
2006-05-31 21:08:00,84.688,84.711,84.678,84.71,762599997.0
2006-05-31 21:09:00,84.696,84.718,84.685,84.697,270600001.0
2006-05-31 21:10:00,84.672,84.69,84.634,84.684,657400000.0
2006-05-31 21:11:00,84.669,84.692,84.659,84.662,487600004.0
2006-05-31 21:12:00,84.673,84.68,84.644,84.644,338300000.0
2006-05-31 21:13:00,84.657,84.665,84.639,84.647,467599997.0
2006-05-31 21:14:00,84.662,84.662,84.63,84.63,724999996.0
2006-05-31 21:15:00,84.627,84.659,84.626,84.649,856099997.0
2006-05-31 21:16:00,84.631,84.666,84.631,84.663,824299999.0
2006-05-31 21:17:00,84.666,84.674,84.636,84.636,855600004.0
2006-05-31 21:18:00,84.633,84.652,84.615,84.65,642499992.0
2006-05-31 21:19:00,84.627,84.653,84.62,84.643,785999996.0
2006-05-31 21:20:00,84.63,84.654,84.617,84.627,1329100004.0
2006-05-31 21:21:00,84.612,84.628,84.603,84.624,1125100004.0
2006-05-31 21:22:00,84.614,84.646,84.61,84.637,1013799991.0
2006-05-31 21:23:00,84.642,84.647,84.617,84.624,839799997.0
2006-05-31 21:24:00,84.635,84.64,84.612,84.612,1007899997.0
2006-05-31 21:25:00,84.616,84.641,84.603,84.631,1023899995.0
2006-05-31 21:26:00,84.625,84.638,84.608,84.618,381899997.0
2006-05-31 21:27:00,84.612,84.63,84.606,84.619,498700006.0
2006-05-31 21:28:00,84.6,84.618,84.591,84.612,285100001.0
2006-05-31 21:29:00,84.615,84.627,84.599,84.614,497800003.0
2006-05-31 21:30:00,84.608,84.641,84.594,84.621,312999999.0
2006-05-31 21:31:00,84.63,84.635,84.6,84.618,324999998.0
2006-05-31 21:32:00,84.614,84.627,84.595,84.613,360899997.0
2006-05-31 21:33:00,84.623,84.629,84.599,84.607,586399999.0
2006-05-31 21:34:00,84.632,84.632,84.602,84.607,198999999.0
2006-05-31 21:35:00,84.607,84.626,84.603,84.623,503099993.0
2006-05-31 21:36:00,84.625,84.63,84.604,84.61,445799996.0
2006-05-31 21:37:00,84.61,84.638,84.607,84.638,661899996.0
2006-05-31 21:38:00,84.626,84.648,84.624,84.642,161499997.0
2006-05-31 21:39:00,84.624,84.646,84.617,84.637,286800002.0
2006-05-31 21:40:00,84.61,84.643,84.61,84.63,426400002.0
2006-05-31 21:41:00,84.62,84.639,84.614,84.635,314500002.0
2006-05-31 21:42:00,84.635,84.647,84.62,84.635,386600003.0
2006-05-31 21:43:00,84.647,84.647,84.611,84.625,362099997.0
2006-05-31 21:44:00,84.637,84.646,84.614,84.624,1010000002.0
2006-05-31 21:45:00,84.614,84.644,84.609,84.642,374500001.0
2006-05-31 21:46:00,84.643,84.643,84.62,84.622,241000003.0
2006-05-31 21:47:00,84.637,84.649,84.621,84.629,457999994.0
2006-05-31 21:48:00,84.638,84.638,84.599,84.61,724800002.0
2006-05-31 21:49:00,84.625,84.64,84.612,84.615,270500000.0
2006-05-31 21:50:00,84.616,84.637,84.615,84.633,149900000.0
2006-05-31 21:51:00,84.611,84.645,84.611,84.626,338899999.0
2006-05-31 21:52:00,84.615,84.638,84.613,84.633,147900003.0
2006-05-31 21:53:00,84.635,84.647,84.622,84.635,434399998.0
2006-05-31 21:54:00,84.64,84.65,84.62,84.635,396000001.0
2006-05-31 21:55:00,84.626,84.647,84.616,84.632,246800003.0
2006-05-31 21:56:00,84.616,84.645,84.611,84.63,245700003.0
2006-05-31 21:57:00,84.637,84.647,84.612,84.612,89400000.0
2006-05-31 21:58:00,84.634,84.643,84.617,84.626,203899997.0
2006-05-31 21:59:00,84.625,84.644,84.614,84.626,582800010.0
2006-05-31 22:00:00,84.628,84.641,84.614,84.624,552799995.0
2006-05-31 22:01:00,84.604,84.637,84.6,84.637,815599991.0
2006-05-31 22:02:00,84.622,84.645,84.613,84.629,604000002.0
2006-05-31 22:03:00,84.634,84.657,84.627,84.643,387900001.0
2006-05-31 22:04:00,84.624,84.668,84.624,84.668,596799997.0
2006-05-31 22:05:00,84.642,84.663,84.637,84.657,324700001.0
2006-05-31 22:06:00,84.655,84.667,84.635,84.655,235400000.0
2006-05-31 22:07:00,84.662,84.662,84.64,84.648,258900001.0
2006-05-31 22:08:00,84.647,84.655,84.633,84.633,187000000.0
2006-05-31 22:09:00,84.634,84.656,84.629,84.649,180400002.0
2006-05-31 22:10:00,84.646,84.658,84.627,84.653,171199997.0
2006-05-31 22:11:00,84.635,84.659,84.632,84.647,522900000.0
2006-05-31 22:12:00,84.631,84.653,84.628,84.647,466399998.0
2006-05-31 22:13:00,84.634,84.661,84.629,84.639,498399999.0
2006-05-31 22:14:00,84.641,84.666,84.64,84.66,201600001.0
2006-05-31 22:15:00,84.643,84.661,84.636,84.658,260499999.0
2006-05-31 22:16:00,84.645,84.658,84.618,84.64,494900000.0
2006-05-31 22:17:00,84.633,84.654,84.62,84.634,179400003.0
2006-05-31 22:18:00,84.654,84.656,84.623,84.628,401600000.0
2006-05-31 22:19:00,84.624,84.652,84.617,84.638,337299998.0
2006-05-31 22:20:00,84.637,84.653,84.623,84.624,304699997.0
2006-05-31 22:21:00,84.646,84.653,84.627,84.631,343999999.0
2006-05-31 22:22:00,84.645,84.651,84.624,84.624,257800001.0
2006-05-31 22:23:00,84.615,84.64,84.607,84.618,492500003.0
2006-05-31 22:24:00,84.609,84.639,84.608,84.62,307300002.0
2006-05-31 22:25:00,84.6,84.62,84.6,84.617,239400002.0
2006-05-31 22:26:00,84.617,84.621,84.596,84.596,160499997.0
2006-05-31 22:27:00,84.607,84.615,84.574,84.593,740400005.0
2006-05-31 22:28:00,84.588,84.604,84.578,84.593,306899996.0
2006-05-31 22:29:00,84.596,84.606,84.573,84.597,235999996.0
2006-05-31 22:30:00,84.597,84.6,84.564,84.578,175299998.0
2006-05-31 22:31:00,84.587,84.612,84.563,84.607,551799999.0
2006-05-31 22:32:00,84.615,84.625,84.597,84.601,354199997.0
2006-05-31 22:33:00,84.607,84.629,84.582,84.612,713400004.0
2006-05-31 22:34:00,84.61,84.641,84.587,84.621,433099999.0
2006-05-31 22:35:00,84.632,84.654,84.629,84.654,236799998.0
2006-05-31 22:36:00,84.639,84.663,84.639,84.663,340800000.0
2006-05-31 22:37:00,84.667,84.667,84.633,84.638,273600000.0
2006-05-31 22:38:00,84.663,84.663,84.633,84.65,189800000.0
2006-05-31 22:39:00,84.633,84.652,84.615,84.632,206499999.0
2006-05-31 22:40:00,84.616,84.618,84.583,84.596,261400003.0
2006-05-31 22:41:00,84.601,84.633,84.601,84.604,307400000.0
2006-05-31 22:42:00,84.608,84.647,84.601,84.619,134600001.0
2006-05-31 22:43:00,84.627,84.674,84.618,84.657,190400001.0
2006-05-31 22:44:00,84.64,84.673,84.632,84.661,435700000.0
2006-05-31 22:45:00,84.643,84.685,84.636,84.675,595300003.0
2006-05-31 22:46:00,84.667,84.675,84.636,84.636,286900001.0
2006-05-31 22:47:00,84.681,84.681,84.638,84.638,221600002.0
2006-05-31 22:48:00,84.669,84.679,84.64,84.64,494100002.0
2006-05-31 22:49:00,84.655,84.667,84.61,84.625,215899999.0
2006-05-31 22:50:00,84.65,84.652,84.615,84.631,221399999.0
2006-05-31 22:51:00,84.642,84.663,84.611,84.649,301899996.0
2006-05-31 22:52:00,84.63,84.663,84.623,84.656,320500001.0
2006-05-31 22:53:00,84.664,84.666,84.624,84.64,332599998.0
2006-05-31 22:54:00,84.661,84.67,84.637,84.64,399100000.0
2006-05-31 22:55:00,84.64,84.676,84.638,84.661,294799995.0
2006-05-31 22:56:00,84.66,84.676,84.636,84.654,235699998.0
2006-05-31 22:57:00,84.68,84.692,84.645,84.663,274599999.0
2006-05-31 22:58:00,84.683,84.698,84.646,84.674,99300000.0
2006-05-31 22:59:00,84.68,84.69,84.583,84.6,526500003.0
2006-05-31 23:00:00,84.697,84.699,84.62,84.62,159399998.0
2006-05-31 23:01:00,84.634,84.677,84.614,84.674,232400000.0
2006-05-31 23:02:00,84.665,84.715,84.661,84.698,174300002.0
2006-05-31 23:03:00,84.67,84.692,84.647,84.653,248800000.0
2006-05-31 23:04:00,84.641,84.701,84.641,84.665,236500002.0
2006-05-31 23:05:00,84.668,84.688,84.642,84.657,147300001.0
2006-05-31 23:06:00,84.63,84.664,84.607,84.648,291099996.0
2006-05-31 23:07:00,84.652,84.675,84.631,84.652,203700000.0
2006-05-31 23:08:00,84.634,84.669,84.622,84.643,88299999.0
2006-05-31 23:09:00,84.648,84.656,84.612,84.614,185999998.0
2006-05-31 23:10:00,84.651,84.663,84.629,84.629,326800004.0
2006-05-31 23:11:00,84.643,84.671,84.629,84.671,235599998.0
2006-05-31 23:12:00,84.642,84.669,84.633,84.647,242900002.0
2006-05-31 23:13:00,84.651,84.68,84.642,84.654,166000003.0
2006-05-31 23:14:00,84.653,84.664,84.631,84.631,219199997.0
2006-05-31 23:15:00,84.657,84.675,84.616,84.616,227100000.0
2006-05-31 23:16:00,84.616,84.682,84.614,84.66,285899997.0
2006-05-31 23:17:00,84.644,84.69,84.635,84.662,196799999.0
2006-05-31 23:18:00,84.682,84.695,84.66,84.682,277400003.0
2006-05-31 23:19:00,84.676,84.697,84.63,84.637,168599999.0
2006-05-31 23:20:00,84.639,84.645,84.605,84.613,314599997.0
2006-05-31 23:21:00,84.615,84.654,84.61,84.626,249800004.0
2006-05-31 23:22:00,84.618,84.654,84.605,84.621,215499998.0
2006-05-31 23:23:00,84.63,84.663,84.587,84.607,288899996.0
2006-05-31 23:24:00,84.63,84.657,84.62,84.642,250200002.0
2006-05-31 23:25:00,84.659,84.668,84.637,84.648,120800002.0
2006-05-31 23:26:00,84.641,84.675,84.62,84.639,180000000.0
2006-05-31 23:27:00,84.63,84.663,84.63,84.662,171200000.0
2006-05-31 23:28:00,84.648,84.689,84.638,84.666,284299995.0
2006-05-31 23:29:00,84.667,84.701,84.658,84.675,190900002.0
2006-05-31 23:30:00,84.689,84.697,84.641,84.641,115000000.0
2006-05-31 23:31:00,84.675,84.696,84.656,84.664,249799998.0
2006-05-31 23:32:00,84.667,84.683,84.64,84.657,178799998.0
2006-05-31 23:33:00,84.648,84.672,84.636,84.653,218199997.0
2006-05-31 23:34:00,84.637,84.67,84.623,84.636,296499999.0
2006-05-31 23:35:00,84.62,84.664,84.619,84.639,215399997.0
2006-05-31 23:36:00,84.624,84.651,84.611,84.63,193200000.0
2006-05-31 23:37:00,84.646,84.66,84.621,84.656,122099999.0
2006-05-31 23:38:00,84.662,84.662,84.623,84.631,172200000.0
2006-05-31 23:39:00,84.638,84.667,84.578,84.665,155599997.0
2006-05-31 23:40:00,84.62,84.66,84.62,84.66,181900003.0
2006-05-31 23:41:00,84.616,84.641,84.597,84.62,243699999.0
2006-05-31 23:42:00,84.625,84.642,84.597,84.607,205199999.0
2006-05-31 23:43:00,84.595,84.648,84.595,84.637,136200000.0
2006-05-31 23:44:00,84.642,84.653,84.611,84.632,154400003.0
2006-05-31 23:45:00,84.613,84.644,84.609,84.626,292599998.0
2006-05-31 23:46:00,84.608,84.638,84.573,84.623,311300000.0
2006-05-31 23:47:00,84.639,84.665,84.613,84.622,210000000.0
2006-05-31 23:48:00,84.622,84.648,84.589,84.624,184799999.0
2006-05-31 23:49:00,84.575,84.615,84.575,84.605,330899997.0
2006-05-31 23:50:00,84.592,84.61,84.568,84.582,70400000.0
2006-05-31 23:51:00,84.563,84.618,84.563,84.603,251300000.0
2006-05-31 23:52:00,84.601,84.647,84.593,84.646,227899998.0
2006-05-31 23:53:00,84.63,84.652,84.614,84.622,229700001.0
2006-05-31 23:54:00,84.611,84.657,84.595,84.622,134099998.0
2006-05-31 23:55:00,84.622,84.645,84.608,84.63,259400000.0
2006-05-31 23:56:00,84.597,84.658,84.594,84.658,157900000.0
2006-05-31 23:57:00,84.63,84.655,84.599,84.612,78500000.0
2006-05-31 23:58:00,84.61,84.64,84.598,84.612,250299999.0
2006-05-31 23:59:00,84.634,84.672,84.615,84.672,291400001.0
2006-06-01 00:00:00,84.674,84.69,84.667,84.685,187699997.0
2006-06-01 00:01:00,84.685,84.69,84.662,84.678,246500002.0
2006-06-01 00:02:00,84.69,84.69,84.66,84.666,107800001.0
2006-06-01 00:03:00,84.657,84.69,84.657,84.69,141500002.0
2006-06-01 00:04:00,84.69,84.69,84.655,84.672,207299995.0
2006-06-01 00:05:00,84.67,84.69,84.67,84.685,151799999.0
2006-06-01 00:06:00,84.677,84.69,84.664,84.69,171999999.0
2006-06-01 00:07:00,84.685,84.69,84.656,84.676,197900003.0
2006-06-01 00:08:00,84.68,84.69,84.662,84.668,187399999.0
2006-06-01 00:09:00,84.668,84.688,84.658,84.688,182000000.0
2006-06-01 00:10:00,84.666,84.695,84.661,84.695,231699995.0
2006-06-01 00:11:00,84.677,84.69,84.667,84.683,198099996.0
2006-06-01 00:12:00,84.671,84.69,84.67,84.685,151600000.0
2006-06-01 00:13:00,84.685,84.695,84.667,84.68,223000002.0
2006-06-01 00:14:00,84.69,84.695,84.666,84.666,264399998.0
2006-06-01 00:15:00,84.67,84.69,84.663,84.671,203399999.0
2006-06-01 00:16:00,84.678,84.69,84.67,84.685,250700000.0
2006-06-01 00:17:00,84.69,84.69,84.67,84.67,115900001.0
2006-06-01 00:18:00,84.678,84.695,84.669,84.683,307199997.0
2006-06-01 00:19:00,84.67,84.69,84.67,84.685,152999999.0
2006-06-01 00:20:00,84.683,84.69,84.668,84.67,177999996.0
2006-06-01 00:21:00,84.68,84.69,84.663,84.669,147900000.0
2006-06-01 00:22:00,84.685,84.69,84.661,84.669,210300000.0
2006-06-01 00:23:00,84.685,84.69,84.667,84.677,332999999.0
2006-06-01 00:24:00,84.68,84.685,84.66,84.66,118399999.0
2006-06-01 00:25:00,84.682,84.685,84.662,84.669,91100001.0
2006-06-01 00:26:00,84.685,84.69,84.668,84.67,189400000.0
2006-06-01 00:27:00,84.69,84.692,84.67,84.678,178299999.0
2006-06-01 00:28:00,84.685,84.69,84.661,84.661,164600001.0
2006-06-01 00:29:00,84.665,84.69,84.662,84.69,116900000.0
2006-06-01 00:30:00,84.672,84.69,84.662,84.68,178400000.0
2006-06-01 00:31:00,84.685,84.688,84.667,84.67,198699998.0
2006-06-01 00:32:00,84.674,84.692,84.666,84.685,103300000.0
2006-06-01 00:33:00,84.671,84.695,84.667,84.685,220100000.0
2006-06-01 00:34:00,84.67,84.69,84.666,84.683,152299997.0
2006-06-01 00:35:00,84.683,84.69,84.667,84.67,110300000.0
2006-06-01 00:36:00,84.677,84.69,84.666,84.69,303700000.0
2006-06-01 00:37:00,84.661,84.688,84.66,84.68,202499998.0
2006-06-01 00:38:00,84.685,84.69,84.653,84.663,321199996.0
2006-06-01 00:39:00,84.662,84.685,84.662,84.685,78600002.0
2006-06-01 00:40:00,84.669,84.695,84.665,84.68,167700002.0
2006-06-01 00:41:00,84.679,84.69,84.667,84.688,185100000.0
2006-06-01 00:42:00,84.678,84.695,84.655,84.668,344899999.0
2006-06-01 00:43:00,84.683,84.69,84.641,84.673,158800003.0
2006-06-01 00:44:00,84.683,84.688,84.666,84.666,203299999.0
2006-06-01 00:45:00,84.67,84.69,84.663,84.68,197599998.0
2006-06-01 00:46:00,84.674,84.69,84.674,84.678,164800001.0
2006-06-01 00:47:00,84.683,84.685,84.666,84.67,66600001.0
2006-06-01 00:48:00,84.677,84.69,84.659,84.68,152600000.0
2006-06-01 00:49:00,84.673,84.69,84.667,84.69,153900000.0
2006-06-01 00:50:00,84.686,84.695,84.67,84.685,257500002.0
2006-06-01 00:51:00,84.67,84.69,84.664,84.685,275100002.0
2006-06-01 00:52:00,84.671,84.695,84.671,84.687,102600002.0
2006-06-01 00:53:00,84.685,84.69,84.669,84.679,213599998.0
2006-06-01 00:54:00,84.679,84.69,84.666,84.683,163700002.0
2006-06-01 00:55:00,84.67,84.695,84.668,84.685,285500001.0
2006-06-01 00:56:00,84.672,84.69,84.668,84.683,116300000.0
2006-06-01 00:57:00,84.687,84.69,84.67,84.67,193299998.0
2006-06-01 00:58:00,84.67,84.69,84.668,84.676,166200000.0
2006-06-01 00:59:00,84.678,84.69,84.666,84.685,139700001.0
2006-06-01 01:00:00,84.671,84.695,84.66,84.68,243099992.0
2006-06-01 01:01:00,84.661,84.682,84.644,84.682,150200001.0
2006-06-01 01:02:00,84.653,84.676,84.649,84.667,189799999.0
2006-06-01 01:03:00,84.647,84.668,84.636,84.645,183300002.0
2006-06-01 01:04:00,84.67,84.67,84.643,84.65,121899999.0
2006-06-01 01:05:00,84.666,84.678,84.651,84.678,165599995.0
2006-06-01 01:06:00,84.682,84.708,84.676,84.708,203800004.0
2006-06-01 01:07:00,84.713,84.725,84.693,84.707,253199997.0
2006-06-01 01:08:00,84.716,84.73,84.699,84.713,194800002.0
2006-06-01 01:09:00,84.734,84.74,84.716,84.728,158900000.0
2006-06-01 01:10:00,84.749,84.771,84.739,84.757,150600002.0
2006-06-01 01:11:00,84.765,84.765,84.741,84.741,217399999.0
2006-06-01 01:12:00,84.768,84.768,84.743,84.743,81500000.0
2006-06-01 01:13:00,84.742,84.767,84.742,84.764,140800002.0
2006-06-01 01:14:00,84.742,84.781,84.742,84.758,229499998.0
2006-06-01 01:15:00,84.752,84.765,84.734,84.734,85700001.0
2006-06-01 01:16:00,84.733,84.754,84.733,84.751,138800001.0
2006-06-01 01:17:00,84.756,84.756,84.722,84.725,206600004.0
2006-06-01 01:18:00,84.741,84.759,84.717,84.717,100699998.0
2006-06-01 01:19:00,84.738,84.751,84.718,84.74,232999999.0
2006-06-01 01:20:00,84.713,84.734,84.708,84.723,156599999.0
2006-06-01 01:21:00,84.729,84.729,84.692,84.693,235700002.0
2006-06-01 01:22:00,84.705,84.712,84.683,84.695,254999994.0
2006-06-01 01:23:00,84.713,84.719,84.687,84.688,188999997.0
2006-06-01 01:24:00,84.701,84.721,84.695,84.699,163699998.0
2006-06-01 01:25:00,84.699,84.719,84.697,84.715,196399998.0
2006-06-01 01:26:00,84.7,84.716,84.69,84.711,182099997.0
2006-06-01 01:27:00,84.705,84.717,84.698,84.698,181699997.0
2006-06-01 01:28:00,84.697,84.719,84.691,84.706,115399999.0
2006-06-01 01:29:00,84.71,84.726,84.699,84.706,148999999.0
2006-06-01 01:30:00,84.723,84.723,84.691,84.692,227900002.0
2006-06-01 01:31:00,84.715,84.73,84.696,84.696,389199996.0
2006-06-01 01:32:00,84.703,84.713,84.686,84.69,281799999.0
2006-06-01 01:33:00,84.705,84.705,84.659,84.668,137999996.0
2006-06-01 01:34:00,84.63,84.675,84.63,84.652,207399996.0
2006-06-01 01:35:00,84.654,84.665,84.645,84.645,288299997.0
2006-06-01 01:36:00,84.649,84.664,84.622,84.636,117800000.0
2006-06-01 01:37:00,84.621,84.621,84.587,84.598,154600001.0
2006-06-01 01:38:00,84.595,84.615,84.594,84.608,199599999.0
2006-06-01 01:39:00,84.587,84.61,84.587,84.61,160699999.0
2006-06-01 01:40:00,84.596,84.611,84.563,84.576,210300003.0
2006-06-01 01:41:00,84.568,84.605,84.564,84.605,126599999.0
2006-06-01 01:42:00,84.615,84.615,84.578,84.578,284899994.0
2006-06-01 01:43:00,84.595,84.607,84.582,84.594,169400003.0
2006-06-01 01:44:00,84.599,84.607,84.574,84.574,186900002.0
2006-06-01 01:45:00,84.591,84.592,84.563,84.563,219200001.0
2006-06-01 01:46:00,84.578,84.578,84.538,84.556,147300000.0
2006-06-01 01:47:00,84.545,84.567,84.531,84.566,162200000.0
2006-06-01 01:48:00,84.539,84.573,84.539,84.557,147999999.0
2006-06-01 01:49:00,84.541,84.575,84.539,84.551,263900001.0
2006-06-01 01:50:00,84.538,84.563,84.538,84.562,211499999.0
2006-06-01 01:51:00,84.551,84.563,84.54,84.558,135199999.0
2006-06-01 01:52:00,84.536,84.563,84.526,84.537,258099994.0
2006-06-01 01:53:00,84.541,84.547,84.525,84.525,156299999.0
2006-06-01 01:54:00,84.542,84.567,84.534,84.534,165499998.0
2006-06-01 01:55:00,84.543,84.543,84.505,84.51,124500002.0
2006-06-01 01:56:00,84.51,84.521,84.492,84.494,100600001.0
2006-06-01 01:57:00,84.522,84.533,84.508,84.508,165599999.0
2006-06-01 01:58:00,84.508,84.534,84.507,84.527,120599999.0
2006-06-01 01:59:00,84.521,84.521,84.484,84.491,309999998.0
2006-06-01 02:00:00,84.499,84.511,84.479,84.496,127599999.0
2006-06-01 02:01:00,84.519,84.53,84.484,84.51,281800003.0
2006-06-01 02:02:00,84.541,84.547,84.5,84.5,154300002.0
2006-06-01 02:03:00,84.511,84.545,84.51,84.515,246199994.0
2006-06-01 02:04:00,84.525,84.526,84.492,84.492,188600002.0
2006-06-01 02:05:00,84.501,84.501,84.458,84.458,211600002.0
2006-06-01 02:06:00,84.46,84.499,84.455,84.487,206199998.0
2006-06-01 02:07:00,84.498,84.507,84.477,84.477,279899998.0
2006-06-01 02:08:00,84.475,84.475,84.443,84.446,312500000.0
2006-06-01 02:09:00,84.465,84.465,84.433,84.438,166699999.0
2006-06-01 02:10:00,84.441,84.461,84.431,84.448,236000003.0
2006-06-01 02:11:00,84.442,84.464,84.438,84.463,299799998.0
2006-06-01 02:12:00,84.458,84.491,84.458,84.485,159600000.0
2006-06-01 02:13:00,84.475,84.497,84.473,84.488,198399997.0
2006-06-01 02:14:00,84.479,84.496,84.471,84.473,166199999.0
2006-06-01 02:15:00,84.492,84.492,84.438,84.453,297200002.0
2006-06-01 02:16:00,84.46,84.475,84.431,84.459,203999998.0
2006-06-01 02:17:00,84.471,84.483,84.45,84.46,98200000.0
2006-06-01 02:18:00,84.434,84.466,84.424,84.466,199000004.0
2006-06-01 02:19:00,84.462,84.469,84.42,84.42,292999999.0
2006-06-01 02:20:00,84.431,84.449,84.411,84.428,234700002.0
2006-06-01 02:21:00,84.43,84.456,84.424,84.448,249699995.0
2006-06-01 02:22:00,84.42,84.446,84.417,84.432,256600003.0
2006-06-01 02:23:00,84.429,84.448,84.421,84.436,241300001.0
2006-06-01 02:24:00,84.428,84.448,84.416,84.423,264599996.0
2006-06-01 02:25:00,84.44,84.448,84.422,84.43,152400001.0
2006-06-01 02:26:00,84.44,84.451,84.424,84.427,122600001.0
2006-06-01 02:27:00,84.466,84.474,84.441,84.441,194200001.0
2006-06-01 02:28:00,84.443,84.475,84.442,84.475,257599999.0
2006-06-01 02:29:00,84.452,84.471,84.444,84.471,262699998.0
2006-06-01 02:30:00,84.476,84.488,84.444,84.465,180500001.0
2006-06-01 02:31:00,84.466,84.481,84.449,84.463,203500001.0
2006-06-01 02:32:00,84.461,84.484,84.453,84.465,176100000.0
2006-06-01 02:33:00,84.458,84.483,84.456,84.472,139099999.0
2006-06-01 02:34:00,84.468,84.47,84.445,84.452,183199998.0
2006-06-01 02:35:00,84.455,84.485,84.455,84.485,109600000.0
2006-06-01 02:36:00,84.466,84.485,84.456,84.471,143199998.0
2006-06-01 02:37:00,84.475,84.507,84.46,84.481,225499999.0
2006-06-01 02:38:00,84.499,84.518,84.477,84.509,305899997.0
2006-06-01 02:39:00,84.518,84.523,84.479,84.479,220500001.0
2006-06-01 02:40:00,84.495,84.512,84.483,84.507,156399999.0
2006-06-01 02:41:00,84.504,84.504,84.461,84.479,109600000.0
2006-06-01 02:42:00,84.498,84.5,84.463,84.463,209800000.0
2006-06-01 02:43:00,84.486,84.501,84.45,84.482,295499998.0
2006-06-01 02:44:00,84.514,84.514,84.488,84.488,179100000.0
2006-06-01 02:45:00,84.516,84.524,84.491,84.491,180400002.0
2006-06-01 02:46:00,84.525,84.532,84.5,84.509,281600000.0
2006-06-01 02:47:00,84.503,84.522,84.48,84.512,222800000.0
2006-06-01 02:48:00,84.51,84.527,84.492,84.511,212999999.0
2006-06-01 02:49:00,84.523,84.523,84.489,84.503,171099998.0
2006-06-01 02:50:00,84.508,84.508,84.458,84.475,186500000.0
2006-06-01 02:51:00,84.478,84.511,84.471,84.489,158199999.0
2006-06-01 02:52:00,84.481,84.499,84.465,84.467,175599997.0
2006-06-01 02:53:00,84.482,84.503,84.473,84.499,178999996.0
2006-06-01 02:54:00,84.469,84.49,84.458,84.473,134299999.0
2006-06-01 02:55:00,84.471,84.48,84.448,84.46,166200000.0
2006-06-01 02:56:00,84.472,84.492,84.467,84.48,200000000.0
2006-06-01 02:57:00,84.482,84.514,84.477,84.497,292100001.0
2006-06-01 02:58:00,84.493,84.525,84.488,84.515,270399994.0
2006-06-01 02:59:00,84.496,84.523,84.492,84.523,157999998.0
2006-06-01 03:00:00,84.499,84.533,84.499,84.53,251300001.0
2006-06-01 03:01:00,84.513,84.539,84.497,84.518,178699999.0
2006-06-01 03:02:00,84.511,84.554,84.511,84.554,152800004.0
2006-06-01 03:03:00,84.563,84.61,84.555,84.586,202900000.0
2006-06-01 03:04:00,84.594,84.615,84.588,84.588,195400001.0
2006-06-01 03:05:00,84.592,84.632,84.591,84.608,113900000.0
2006-06-01 03:06:00,84.608,84.628,84.582,84.582,197400000.0
2006-06-01 03:07:00,84.579,84.6,84.562,84.572,185300000.0
2006-06-01 03:08:00,84.565,84.565,84.531,84.55,352100000.0
2006-06-01 03:09:00,84.557,84.557,84.518,84.527,182000002.0
2006-06-01 03:10:00,84.535,84.535,84.499,84.499,280500000.0
2006-06-01 03:11:00,84.505,84.511,84.488,84.495,139700001.0
2006-06-01 03:12:00,84.515,84.515,84.479,84.499,319999997.0
2006-06-01 03:13:00,84.484,84.517,84.484,84.517,112999997.0
2006-06-01 03:14:00,84.512,84.524,84.466,84.479,215099998.0
2006-06-01 03:15:00,84.482,84.493,84.463,84.467,124599998.0
2006-06-01 03:16:00,84.467,84.475,84.453,84.462,179699999.0
2006-06-01 03:17:00,84.462,84.496,84.462,84.487,187400000.0
2006-06-01 03:18:00,84.488,84.503,84.48,84.503,226799999.0
2006-06-01 03:19:00,84.491,84.506,84.471,84.485,203300004.0
2006-06-01 03:20:00,84.488,84.488,84.449,84.449,220800000.0
2006-06-01 03:21:00,84.472,84.473,84.439,84.439,138499999.0
2006-06-01 03:22:00,84.476,84.478,84.449,84.449,161299999.0
2006-06-01 03:23:00,84.45,84.465,84.434,84.445,177800003.0
2006-06-01 03:24:00,84.407,84.43,84.379,84.395,181099998.0
2006-06-01 03:25:00,84.393,84.412,84.371,84.383,256100000.0
2006-06-01 03:26:00,84.381,84.409,84.38,84.407,179400001.0
2006-06-01 03:27:00,84.385,84.406,84.367,84.384,130899996.0
2006-06-01 03:28:00,84.379,84.404,84.379,84.399,208299998.0
2006-06-01 03:29:00,84.385,84.406,84.375,84.39,261599997.0
2006-06-01 03:30:00,84.386,84.403,84.375,84.395,222999998.0
2006-06-01 03:31:00,84.377,84.403,84.377,84.4,135100001.0
2006-06-01 03:32:00,84.395,84.399,84.369,84.378,165599997.0
2006-06-01 03:33:00,84.369,84.379,84.346,84.353,294700002.0
2006-06-01 03:34:00,84.342,84.369,84.321,84.347,140600000.0
2006-06-01 03:35:00,84.335,84.362,84.311,84.352,163200001.0
2006-06-01 03:36:00,84.359,84.365,84.335,84.342,179900002.0
2006-06-01 03:37:00,84.37,84.387,84.349,84.373,263899999.0
2006-06-01 03:38:00,84.379,84.402,84.379,84.395,133299999.0
2006-06-01 03:39:00,84.363,84.396,84.357,84.366,316500003.0
2006-06-01 03:40:00,84.355,84.375,84.349,84.374,241200002.0
2006-06-01 03:41:00,84.379,84.389,84.351,84.351,173800002.0
2006-06-01 03:42:00,84.366,84.367,84.336,84.336,149699998.0
2006-06-01 03:43:00,84.325,84.35,84.255,84.28,264100000.0
2006-06-01 03:44:00,84.29,84.327,84.279,84.327,242200001.0
2006-06-01 03:45:00,84.332,84.349,84.302,84.312,177400000.0
2006-06-01 03:46:00,84.31,84.335,84.296,84.301,334000002.0
2006-06-01 03:47:00,84.309,84.338,84.304,84.331,324300001.0
2006-06-01 03:48:00,84.332,84.332,84.283,84.283,113699997.0
2006-06-01 03:49:00,84.263,84.3,84.243,84.284,187899998.0
2006-06-01 03:50:00,84.29,84.323,84.265,84.305,121800000.0
2006-06-01 03:51:00,84.318,84.329,84.295,84.309,242099996.0
2006-06-01 03:52:00,84.308,84.317,84.264,84.267,142000001.0
2006-06-01 03:53:00,84.238,84.295,84.238,84.268,188199999.0
2006-06-01 03:54:00,84.269,84.288,84.258,84.259,124099998.0
2006-06-01 03:55:00,84.275,84.279,84.258,84.265,141799999.0
2006-06-01 03:56:00,84.261,84.278,84.23,84.257,271899998.0
2006-06-01 03:57:00,84.279,84.283,84.247,84.248,222200001.0
2006-06-01 03:58:00,84.235,84.263,84.235,84.244,148300000.0
2006-06-01 03:59:00,84.231,84.241,84.207,84.236,189299998.0
2006-06-01 04:00:00,84.23,84.23,84.192,84.205,358399996.0
2006-06-01 04:01:00,84.215,84.24,84.209,84.22,184200000.0
2006-06-01 04:02:00,84.24,84.268,84.227,84.239,141200002.0
2006-06-01 04:03:00,84.26,84.27,84.24,84.255,230499997.0
2006-06-01 04:04:00,84.244,84.257,84.223,84.255,157000002.0
2006-06-01 04:05:00,84.262,84.266,84.243,84.252,152700001.0
2006-06-01 04:06:00,84.235,84.267,84.232,84.239,171900002.0
2006-06-01 04:07:00,84.265,84.28,84.241,84.263,179600000.0
2006-06-01 04:08:00,84.256,84.278,84.251,84.27,211300001.0
2006-06-01 04:09:00,84.27,84.293,84.265,84.284,175400002.0
2006-06-01 04:10:00,84.285,84.309,84.282,84.298,136199996.0
2006-06-01 04:11:00,84.297,84.329,84.297,84.322,110200000.0
2006-06-01 04:12:00,84.337,84.341,84.315,84.317,150499998.0
2006-06-01 04:13:00,84.32,84.344,84.307,84.34,235800005.0
2006-06-01 04:14:00,84.35,84.361,84.336,84.344,196499998.0
2006-06-01 04:15:00,84.35,84.379,84.336,84.344,197899998.0
2006-06-01 04:16:00,84.357,84.357,84.326,84.326,346600001.0
2006-06-01 04:17:00,84.339,84.344,84.316,84.328,131900000.0
2006-06-01 04:18:00,84.346,84.346,84.306,84.31,179500001.0
2006-06-01 04:19:00,84.338,84.353,84.323,84.352,254999999.0
2006-06-01 04:20:00,84.321,84.342,84.311,84.33,78300000.0
2006-06-01 04:21:00,84.331,84.365,84.331,84.355,139099999.0
2006-06-01 04:22:00,84.324,84.342,84.311,84.327,175700002.0
2006-06-01 04:23:00,84.321,84.352,84.321,84.331,144599998.0
2006-06-01 04:24:00,84.313,84.336,84.292,84.324,183900001.0
2006-06-01 04:25:00,84.33,84.331,84.309,84.318,99600000.0
2006-06-01 04:26:00,84.309,84.332,84.305,84.332,178999998.0
2006-06-01 04:27:00,84.322,84.337,84.304,84.308,170399997.0
2006-06-01 04:28:00,84.315,84.315,84.298,84.306,177899998.0
2006-06-01 04:29:00,84.29,84.313,84.277,84.293,271000003.0
2006-06-01 04:30:00,84.288,84.321,84.288,84.321,225899999.0
2006-06-01 04:31:00,84.332,84.334,84.309,84.315,238299998.0
2006-06-01 04:32:00,84.331,84.343,84.308,84.327,255300000.0
2006-06-01 04:33:00,84.298,84.317,84.27,84.28,284499998.0
2006-06-01 04:34:00,84.281,84.306,84.269,84.269,237400000.0
2006-06-01 04:35:00,84.29,84.305,84.278,84.283,82900000.0
2006-06-01 04:36:00,84.307,84.321,84.296,84.296,121300000.0
2006-06-01 04:37:00,84.303,84.322,84.284,84.301,186700003.0
2006-06-01 04:38:00,84.332,84.342,84.309,84.329,126900002.0
2006-06-01 04:39:00,84.32,84.345,84.314,84.322,136200000.0
2006-06-01 04:40:00,84.32,84.337,84.306,84.323,236599999.0
2006-06-01 04:41:00,84.342,84.342,84.316,84.32,397499999.0
2006-06-01 04:42:00,84.339,84.342,84.311,84.321,183900000.0
2006-06-01 04:43:00,84.346,84.364,84.335,84.339,112500001.0
2006-06-01 04:44:00,84.333,84.347,84.306,84.325,146199999.0
2006-06-01 04:45:00,84.316,84.336,84.305,84.313,222599995.0
2006-06-01 04:46:00,84.307,84.327,84.303,84.327,134899998.0
2006-06-01 04:47:00,84.326,84.333,84.305,84.317,160900000.0
2006-06-01 04:48:00,84.325,84.325,84.298,84.306,134800000.0
2006-06-01 04:49:00,84.283,84.309,84.283,84.309,132400002.0
2006-06-01 04:50:00,84.302,84.314,84.285,84.302,174299999.0
2006-06-01 04:51:00,84.319,84.329,84.3,84.3,303499996.0
2006-06-01 04:52:00,84.316,84.328,84.302,84.322,139199999.0
2006-06-01 04:53:00,84.325,84.327,84.303,84.304,236499998.0
2006-06-01 04:54:00,84.305,84.333,84.301,84.328,195099997.0
2006-06-01 04:55:00,84.322,84.332,84.302,84.302,204900000.0
2006-06-01 04:56:00,84.327,84.336,84.309,84.313,149399999.0
2006-06-01 04:57:00,84.301,84.324,84.298,84.32,201100002.0
2006-06-01 04:58:00,84.311,84.331,84.296,84.325,151300001.0
2006-06-01 04:59:00,84.332,84.336,84.315,84.315,84399999.0
2006-06-01 05:00:00,84.332,84.338,84.313,84.325,196399999.0
2006-06-01 05:01:00,84.307,84.329,84.289,84.306,120000000.0
2006-06-01 05:02:00,84.294,84.308,84.286,84.299,222099997.0
2006-06-01 05:03:00,84.294,84.302,84.275,84.302,119499999.0
2006-06-01 05:04:00,84.281,84.301,84.28,84.29,194099999.0
2006-06-01 05:05:00,84.271,84.3,84.26,84.298,166999998.0
2006-06-01 05:06:00,84.288,84.311,84.28,84.3,230399998.0
2006-06-01 05:07:00,84.312,84.312,84.283,84.283,219500000.0
2006-06-01 05:08:00,84.306,84.319,84.291,84.291,141999998.0
2006-06-01 05:09:00,84.305,84.322,84.287,84.312,315999998.0
2006-06-01 05:10:00,84.291,84.309,84.283,84.308,165700001.0
2006-06-01 05:11:00,84.303,84.318,84.269,84.298,245099994.0
2006-06-01 05:12:00,84.297,84.314,84.283,84.311,149599998.0
2006-06-01 05:13:00,84.3,84.327,84.3,84.327,192500001.0
2006-06-01 05:14:00,84.328,84.337,84.305,84.312,318800001.0
2006-06-01 05:15:00,84.323,84.343,84.313,84.327,137300002.0
2006-06-01 05:16:00,84.294,84.34,84.294,84.332,171600000.0
2006-06-01 05:17:00,84.336,84.338,84.314,84.326,321299998.0
2006-06-01 05:18:00,84.318,84.342,84.318,84.34,74800000.0
2006-06-01 05:19:00,84.352,84.352,84.324,84.324,142700000.0
2006-06-01 05:20:00,84.342,84.355,84.324,84.324,165100001.0
2006-06-01 05:21:00,84.32,84.348,84.32,84.335,209499997.0
2006-06-01 05:22:00,84.334,84.347,84.318,84.318,333899998.0
2006-06-01 05:23:00,84.317,84.355,84.317,84.342,259299999.0
2006-06-01 05:24:00,84.322,84.341,84.316,84.329,164900000.0
2006-06-01 05:25:00,84.324,84.337,84.306,84.323,245699995.0
2006-06-01 05:26:00,84.317,84.333,84.31,84.325,137900000.0
2006-06-01 05:27:00,84.318,84.342,84.305,84.308,181200000.0
2006-06-01 05:28:00,84.325,84.337,84.298,84.335,151200001.0
2006-06-01 05:29:00,84.334,84.34,84.302,84.318,177899995.0
2006-06-01 05:30:00,84.333,84.351,84.322,84.322,217999997.0
2006-06-01 05:31:00,84.337,84.354,84.317,84.339,222200000.0
2006-06-01 05:32:00,84.328,84.363,84.328,84.357,164099999.0
2006-06-01 05:33:00,84.341,84.362,84.336,84.352,241299996.0
2006-06-01 05:34:00,84.346,84.348,84.315,84.324,181899999.0
2006-06-01 05:35:00,84.326,84.329,84.304,84.309,195799999.0
2006-06-01 05:36:00,84.316,84.318,84.284,84.284,186000000.0
2006-06-01 05:37:00,84.307,84.322,84.287,84.304,150100000.0
2006-06-01 05:38:00,84.319,84.332,84.302,84.331,225800001.0
2006-06-01 05:39:00,84.297,84.32,84.273,84.299,104100000.0
2006-06-01 05:40:00,84.283,84.309,84.271,84.293,111100001.0
2006-06-01 05:41:00,84.296,84.315,84.288,84.303,316000001.0
2006-06-01 05:42:00,84.312,84.33,84.303,84.32,139399998.0
2006-06-01 05:43:00,84.305,84.327,84.301,84.311,173900002.0
2006-06-01 05:44:00,84.282,84.301,84.261,84.287,154399999.0
2006-06-01 05:45:00,84.275,84.304,84.271,84.304,240099994.0
2006-06-01 05:46:00,84.3,84.317,84.282,84.305,216999999.0
2006-06-01 05:47:00,84.306,84.324,84.302,84.316,189599998.0
2006-06-01 05:48:00,84.306,84.306,84.276,84.29,132400002.0
2006-06-01 05:49:00,84.271,84.295,84.255,84.272,197000001.0
2006-06-01 05:50:00,84.264,84.275,84.244,84.256,162799998.0
2006-06-01 05:51:00,84.26,84.276,84.236,84.262,86900000.0
2006-06-01 05:52:00,84.259,84.278,84.242,84.272,141699999.0
2006-06-01 05:53:00,84.278,84.287,84.257,84.257,157500002.0
2006-06-01 05:54:00,84.265,84.296,84.265,84.285,215500000.0
2006-06-01 05:55:00,84.291,84.308,84.278,84.278,167799999.0
2006-06-01 05:56:00,84.305,84.315,84.292,84.292,135499999.0
2006-06-01 05:57:00,84.32,84.332,84.305,84.319,218199997.0
2006-06-01 05:58:00,84.292,84.309,84.274,84.282,163600003.0
2006-06-01 05:59:00,84.267,84.296,84.267,84.289,149999998.0
2006-06-01 06:00:00,84.291,84.3,84.264,84.264,227399999.0
2006-06-01 06:01:00,84.287,84.306,84.28,84.297,212000002.0
2006-06-01 06:02:00,84.273,84.304,84.264,84.274,148199999.0
2006-06-01 06:03:00,84.255,84.272,84.238,84.252,272400001.0
2006-06-01 06:04:00,84.254,84.277,84.245,84.258,243000003.0
2006-06-01 06:05:00,84.282,84.282,84.257,84.258,221600000.0
2006-06-01 06:06:00,84.265,84.307,84.265,84.303,65600000.0
2006-06-01 06:07:00,84.287,84.287,84.257,84.257,189000005.0
2006-06-01 06:08:00,84.285,84.293,84.262,84.278,221900001.0
2006-06-01 06:09:00,84.272,84.296,84.272,84.295,245799998.0
2006-06-01 06:10:00,84.289,84.305,84.283,84.298,107800001.0
2006-06-01 06:11:00,84.294,84.313,84.293,84.309,125599998.0
2006-06-01 06:12:00,84.305,84.318,84.29,84.305,247100000.0
2006-06-01 06:13:00,84.316,84.318,84.291,84.301,139499998.0
2006-06-01 06:14:00,84.316,84.326,84.286,84.286,222700000.0
2006-06-01 06:15:00,84.314,84.332,84.303,84.313,264699998.0
2006-06-01 06:16:00,84.323,84.334,84.302,84.305,184600001.0
2006-06-01 06:17:00,84.315,84.327,84.3,84.314,122600001.0
2006-06-01 06:18:00,84.302,84.315,84.281,84.3,228099998.0
2006-06-01 06:19:00,84.302,84.309,84.269,84.269,171299999.0
2006-06-01 06:20:00,84.289,84.289,84.269,84.27,198799996.0
2006-06-01 06:21:00,84.267,84.298,84.263,84.298,135199999.0
2006-06-01 06:22:00,84.307,84.314,84.284,84.289,291999996.0
2006-06-01 06:23:00,84.288,84.307,84.283,84.297,214399999.0
2006-06-01 06:24:00,84.296,84.304,84.274,84.281,179900000.0
2006-06-01 06:25:00,84.309,84.312,84.289,84.289,243300001.0
2006-06-01 06:26:00,84.276,84.304,84.276,84.296,90100001.0
2006-06-01 06:27:00,84.293,84.305,84.274,84.288,267999997.0
2006-06-01 06:28:00,84.301,84.311,84.284,84.291,313899997.0
2006-06-01 06:29:00,84.301,84.317,84.283,84.309,203799997.0
2006-06-01 06:30:00,84.294,84.294,84.265,84.276,111000001.0
2006-06-01 06:31:00,84.298,84.298,84.269,84.276,159099998.0
2006-06-01 06:32:00,84.275,84.304,84.267,84.28,230199999.0
2006-06-01 06:33:00,84.272,84.289,84.26,84.282,242899998.0
2006-06-01 06:34:00,84.273,84.31,84.273,84.305,93000000.0
2006-06-01 06:35:00,84.306,84.317,84.289,84.303,192899999.0
2006-06-01 06:36:00,84.313,84.313,84.295,84.297,106499999.0
2006-06-01 06:37:00,84.297,84.313,84.294,84.307,223900001.0
2006-06-01 06:38:00,84.306,84.315,84.286,84.301,332100002.0
2006-06-01 06:39:00,84.301,84.306,84.28,84.285,186399997.0
2006-06-01 06:40:00,84.299,84.324,84.296,84.313,232600001.0
2006-06-01 06:41:00,84.311,84.311,84.289,84.299,95900000.0
2006-06-01 06:42:00,84.284,84.309,84.284,84.292,307700002.0
2006-06-01 06:43:00,84.285,84.304,84.279,84.295,251700001.0
2006-06-01 06:44:00,84.296,84.312,84.283,84.288,192099999.0
2006-06-01 06:45:00,84.292,84.31,84.282,84.282,104000000.0
2006-06-01 06:46:00,84.29,84.305,84.281,84.296,157200000.0
2006-06-01 06:47:00,84.292,84.3,84.276,84.279,145699999.0
2006-06-01 06:48:00,84.277,84.307,84.272,84.291,241199996.0
2006-06-01 06:49:00,84.277,84.307,84.274,84.304,261700002.0
2006-06-01 06:50:00,84.283,84.313,84.283,84.313,107599999.0
2006-06-01 06:51:00,84.317,84.317,84.292,84.292,174200000.0
2006-06-01 06:52:00,84.296,84.308,84.278,84.295,158999999.0
2006-06-01 06:53:00,84.271,84.29,84.259,84.286,178800000.0
2006-06-01 06:54:00,84.275,84.288,84.264,84.281,317100001.0
2006-06-01 06:55:00,84.263,84.286,84.263,84.284,65100000.0
2006-06-01 06:56:00,84.286,84.296,84.265,84.275,162200002.0
2006-06-01 06:57:00,84.254,84.274,84.245,84.274,98099999.0
2006-06-01 06:58:00,84.264,84.295,84.264,84.292,151400001.0
2006-06-01 06:59:00,84.301,84.308,84.279,84.306,222400002.0
2006-06-01 07:00:00,84.308,84.331,84.308,84.33,217199998.0
2006-06-01 07:01:00,84.299,84.319,84.292,84.307,179799998.0
2006-06-01 07:02:00,84.294,84.316,84.294,84.311,199800002.0
2006-06-01 07:03:00,84.293,84.309,84.282,84.284,100300001.0
2006-06-01 07:04:00,84.293,84.306,84.277,84.293,121400000.0
2006-06-01 07:05:00,84.288,84.291,84.262,84.266,192100001.0
2006-06-01 07:06:00,84.28,84.291,84.269,84.278,112900000.0
2006-06-01 07:07:00,84.272,84.293,84.248,84.293,141099997.0
2006-06-01 07:08:00,84.286,84.305,84.279,84.305,184899999.0
2006-06-01 07:09:00,84.297,84.307,84.276,84.279,157500000.0
2006-06-01 07:10:00,84.279,84.294,84.262,84.281,196500001.0
2006-06-01 07:11:00,84.273,84.297,84.273,84.294,216199998.0
2006-06-01 07:12:00,84.297,84.305,84.278,84.289,154299999.0
2006-06-01 07:13:00,84.28,84.3,84.277,84.295,141900000.0
2006-06-01 07:14:00,84.28,84.3,84.28,84.3,175399999.0
2006-06-01 07:15:00,84.29,84.302,84.269,84.276,139900000.0
2006-06-01 07:16:00,84.257,84.292,84.257,84.274,264899996.0
2006-06-01 07:17:00,84.279,84.301,84.275,84.301,198099999.0
2006-06-01 07:18:00,84.305,84.305,84.269,84.273,85399999.0
2006-06-01 07:19:00,84.299,84.299,84.266,84.28,343999998.0
2006-06-01 07:20:00,84.265,84.283,84.261,84.283,205400000.0
2006-06-01 07:21:00,84.283,84.287,84.261,84.261,170100001.0
2006-06-01 07:22:00,84.262,84.278,84.247,84.259,147199999.0
2006-06-01 07:23:00,84.234,84.258,84.224,84.242,194800001.0
2006-06-01 07:24:00,84.248,84.275,84.213,84.257,169400001.0
2006-06-01 07:25:00,84.257,84.272,84.253,84.272,203600002.0
2006-06-01 07:26:00,84.268,84.268,84.23,84.245,299100001.0
2006-06-01 07:27:00,84.249,84.275,84.247,84.261,277799999.0
2006-06-01 07:28:00,84.275,84.28,84.252,84.252,268300002.0
2006-06-01 07:29:00,84.264,84.278,84.257,84.275,172700001.0
2006-06-01 07:30:00,84.273,84.28,84.257,84.26,178900003.0
2006-06-01 07:31:00,84.271,84.283,84.253,84.265,209199996.0
2006-06-01 07:32:00,84.259,84.28,84.249,84.255,166000000.0
2006-06-01 07:33:00,84.241,84.288,84.222,84.261,287199999.0
2006-06-01 07:34:00,84.288,84.304,84.274,84.287,177799998.0
2006-06-01 07:35:00,84.261,84.285,84.255,84.282,308800003.0
2006-06-01 07:36:00,84.275,84.289,84.248,84.267,319800003.0
2006-06-01 07:37:00,84.267,84.273,84.25,84.263,165300000.0
2006-06-01 07:38:00,84.233,84.269,84.233,84.269,203099998.0
2006-06-01 07:39:00,84.266,84.278,84.244,84.264,160299999.0
2006-06-01 07:40:00,84.263,84.275,84.246,84.267,190500001.0
2006-06-01 07:41:00,84.267,84.267,84.245,84.247,96400000.0
2006-06-01 07:42:00,84.247,84.265,84.247,84.264,138499997.0
2006-06-01 07:43:00,84.265,84.265,84.233,84.24,228199998.0
2006-06-01 07:44:00,84.258,84.26,84.237,84.244,180000001.0
2006-06-01 07:45:00,84.251,84.257,84.233,84.237,228700003.0
2006-06-01 07:46:00,84.21,84.267,84.21,84.267,154200000.0
2006-06-01 07:47:00,84.256,84.276,84.247,84.255,215699998.0
2006-06-01 07:48:00,84.24,84.255,84.228,84.252,283200006.0
2006-06-01 07:49:00,84.248,84.265,84.227,84.229,253999997.0
2006-06-01 07:50:00,84.23,84.246,84.188,84.223,293799997.0
2006-06-01 07:51:00,84.247,84.254,84.228,84.251,158499999.0
2006-06-01 07:52:00,84.232,84.252,84.205,84.232,84999999.0
2006-06-01 07:53:00,84.223,84.243,84.202,84.243,132999999.0
2006-06-01 07:54:00,84.237,84.239,84.216,84.217,95699998.0
2006-06-01 07:55:00,84.23,84.249,84.218,84.23,264499999.0
2006-06-01 07:56:00,84.236,84.259,84.228,84.251,175300001.0
2006-06-01 07:57:00,84.243,84.26,84.237,84.246,105500000.0
2006-06-01 07:58:00,84.221,84.262,84.217,84.252,197800004.0
2006-06-01 07:59:00,84.218,84.249,84.218,84.234,222699999.0
2006-06-01 08:00:00,84.264,84.269,84.249,84.252,131000001.0
2006-06-01 08:01:00,84.269,84.288,84.253,84.27,176700002.0
2006-06-01 08:02:00,84.289,84.3,84.273,84.277,137399999.0
2006-06-01 08:03:00,84.285,84.293,84.258,84.258,132600000.0
2006-06-01 08:04:00,84.262,84.272,84.245,84.255,118299998.0
2006-06-01 08:05:00,84.253,84.273,84.241,84.26,186300001.0
2006-06-01 08:06:00,84.256,84.281,84.256,84.274,206100000.0
2006-06-01 08:07:00,84.281,84.291,84.261,84.267,224599999.0
2006-06-01 08:08:00,84.294,84.325,84.288,84.323,157000002.0
2006-06-01 08:09:00,84.312,84.344,84.312,84.327,247999999.0
2006-06-01 08:10:00,84.308,84.33,84.294,84.33,240500004.0
2006-06-01 08:11:00,84.288,84.31,84.288,84.308,140500000.0
2006-06-01 08:12:00,84.293,84.322,84.291,84.32,139500000.0
2006-06-01 08:13:00,84.31,84.332,84.292,84.302,192999997.0
2006-06-01 08:14:00,84.287,84.309,84.287,84.305,125299998.0
2006-06-01 08:15:00,84.307,84.313,84.285,84.301,154700000.0
2006-06-01 08:16:00,84.287,84.33,84.281,84.287,142100001.0
2006-06-01 08:17:00,84.281,84.294,84.265,84.276,209800001.0
2006-06-01 08:18:00,84.276,84.29,84.266,84.278,87100000.0
2006-06-01 08:19:00,84.27,84.288,84.265,84.277,126900002.0
2006-06-01 08:20:00,84.26,84.281,84.249,84.264,180900001.0
2006-06-01 08:21:00,84.245,84.263,84.231,84.25,284900004.0
2006-06-01 08:22:00,84.249,84.29,84.249,84.29,67600000.0
2006-06-01 08:23:00,84.287,84.304,84.272,84.291,216600002.0
2006-06-01 08:24:00,84.274,84.302,84.269,84.302,201400000.0
2006-06-01 08:25:00,84.285,84.303,84.262,84.285,200000002.0
2006-06-01 08:26:00,84.286,84.288,84.262,84.262,96700000.0
2006-06-01 08:27:00,84.263,84.264,84.235,84.235,207800002.0
2006-06-01 08:28:00,84.252,84.282,84.252,84.272,331900002.0
2006-06-01 08:29:00,84.267,84.274,84.248,84.259,110300000.0
2006-06-01 08:30:00,84.269,84.287,84.255,84.264,132900001.0
2006-06-01 08:31:00,84.278,84.293,84.266,84.272,157099998.0
2006-06-01 08:32:00,84.282,84.286,84.256,84.26,193299998.0
2006-06-01 08:33:00,84.293,84.297,84.271,84.275,236700000.0
2006-06-01 08:34:00,84.254,84.296,84.254,84.287,170600000.0
2006-06-01 08:35:00,84.273,84.303,84.267,84.303,140099998.0
2006-06-01 08:36:00,84.295,84.311,84.28,84.302,130600000.0
2006-06-01 08:37:00,84.306,84.318,84.278,84.301,159700000.0
2006-06-01 08:38:00,84.294,84.31,84.282,84.31,129899998.0
2006-06-01 08:39:00,84.298,84.298,84.237,84.245,136100001.0
2006-06-01 08:40:00,84.237,84.263,84.232,84.263,158100001.0
2006-06-01 08:41:00,84.251,84.251,84.202,84.202,193200000.0
2006-06-01 08:42:00,84.225,84.225,84.194,84.197,111200000.0
2006-06-01 08:43:00,84.213,84.222,84.195,84.207,199099998.0
2006-06-01 08:44:00,84.212,84.236,84.203,84.234,262900000.0
2006-06-01 08:45:00,84.212,84.235,84.207,84.235,208400004.0
2006-06-01 08:46:00,84.216,84.242,84.216,84.237,158499999.0
2006-06-01 08:47:00,84.23,84.23,84.21,84.212,203999998.0
2006-06-01 08:48:00,84.218,84.223,84.201,84.201,84200001.0
2006-06-01 08:49:00,84.19,84.216,84.18,84.216,170599999.0
2006-06-01 08:50:00,84.23,84.245,84.214,84.222,201500002.0
2006-06-01 08:51:00,84.234,84.234,84.204,84.204,313599998.0
2006-06-01 08:52:00,84.228,84.228,84.203,84.208,76600000.0
2006-06-01 08:53:00,84.228,84.255,84.207,84.241,333600000.0
2006-06-01 08:54:00,84.256,84.263,84.228,84.245,249699997.0
2006-06-01 08:55:00,84.264,84.293,84.25,84.271,104900002.0
2006-06-01 08:56:00,84.309,84.309,84.271,84.28,196500001.0
2006-06-01 08:57:00,84.284,84.303,84.277,84.299,272399997.0
2006-06-01 08:58:00,84.295,84.296,84.261,84.261,163799998.0
2006-06-01 08:59:00,84.264,84.282,84.25,84.266,175100001.0
2006-06-01 09:00:00,84.246,84.301,84.246,84.301,269300001.0
2006-06-01 09:01:00,84.274,84.294,84.253,84.27,160499999.0
2006-06-01 09:02:00,84.279,84.3,84.261,84.281,105900000.0
2006-06-01 09:03:00,84.303,84.318,84.287,84.297,250399998.0
2006-06-01 09:04:00,84.289,84.324,84.276,84.292,259400001.0
2006-06-01 09:05:00,84.296,84.32,84.296,84.308,265199996.0
2006-06-01 09:06:00,84.292,84.311,84.284,84.305,242100002.0
2006-06-01 09:07:00,84.284,84.315,84.281,84.315,117600000.0
2006-06-01 09:08:00,84.31,84.32,84.29,84.31,137999998.0
2006-06-01 09:09:00,84.316,84.324,84.288,84.31,104900000.0
2006-06-01 09:10:00,84.323,84.323,84.289,84.3,91300000.0
2006-06-01 09:11:00,84.323,84.324,84.296,84.296,119800000.0
2006-06-01 09:12:00,84.322,84.343,84.311,84.314,170700000.0
2006-06-01 09:13:00,84.329,84.353,84.329,84.347,210800003.0
2006-06-01 09:14:00,84.338,84.391,84.338,84.377,142699998.0
2006-06-01 09:15:00,84.352,84.379,84.35,84.362,208699997.0
2006-06-01 09:16:00,84.345,84.345,84.311,84.314,119900000.0
2006-06-01 09:17:00,84.338,84.353,84.323,84.329,229700001.0
2006-06-01 09:18:00,84.332,84.357,84.332,84.354,123900000.0
2006-06-01 09:19:00,84.346,84.352,84.32,84.322,165600000.0
2006-06-01 09:20:00,84.353,84.373,84.34,84.369,193200000.0
2006-06-01 09:21:00,84.369,84.383,84.331,84.35,138400002.0
2006-06-01 09:22:00,84.349,84.361,84.323,84.357,152799999.0
2006-06-01 09:23:00,84.354,84.373,84.347,84.359,120200002.0
2006-06-01 09:24:00,84.357,84.394,84.347,84.373,150900000.0
2006-06-01 09:25:00,84.395,84.42,84.383,84.42,181399999.0
2006-06-01 09:26:00,84.421,84.443,84.409,84.409,297599996.0
2006-06-01 09:27:00,84.419,84.442,84.4,84.416,135100001.0
2006-06-01 09:28:00,84.43,84.443,84.41,84.431,159500000.0
2006-06-01 09:29:00,84.421,84.457,84.421,84.452,213700001.0
2006-06-01 09:30:00,84.451,84.455,84.422,84.422,102900000.0
2006-06-01 09:31:00,84.446,84.473,84.433,84.472,147400000.0
2006-06-01 09:32:00,84.457,84.502,84.451,84.502,191100000.0
2006-06-01 09:33:00,84.494,84.494,84.464,84.473,123599999.0
2006-06-01 09:34:00,84.483,84.497,84.465,84.484,189300003.0
2006-06-01 09:35:00,84.477,84.496,84.473,84.484,88399999.0
2006-06-01 09:36:00,84.498,84.536,84.476,84.476,158000000.0
2006-06-01 09:37:00,84.455,84.488,84.455,84.484,207299997.0
2006-06-01 09:38:00,84.463,84.463,84.428,84.436,123700000.0
2006-06-01 09:39:00,84.436,84.436,84.38,84.386,193000001.0
2006-06-01 09:40:00,84.364,84.405,84.364,84.392,181700003.0
2006-06-01 09:41:00,84.39,84.408,84.349,84.355,109700000.0
2006-06-01 09:42:00,84.347,84.359,84.321,84.321,119400000.0
2006-06-01 09:43:00,84.335,84.347,84.319,84.323,243099998.0
2006-06-01 09:44:00,84.345,84.377,84.339,84.356,284200000.0
2006-06-01 09:45:00,84.364,84.389,84.364,84.378,122500001.0
2006-06-01 09:46:00,84.36,84.379,84.349,84.374,320200002.0
2006-06-01 09:47:00,84.355,84.434,84.354,84.418,204300000.0
2006-06-01 09:48:00,84.435,84.457,84.426,84.434,226100000.0
2006-06-01 09:49:00,84.442,84.45,84.414,84.426,196500001.0
2006-06-01 09:50:00,84.405,84.422,84.397,84.41,320799999.0
2006-06-01 09:51:00,84.373,84.411,84.373,84.41,88099999.0
2006-06-01 09:52:00,84.412,84.436,84.402,84.404,138700002.0
2006-06-01 09:53:00,84.406,84.422,84.399,84.421,268199999.0
2006-06-01 09:54:00,84.406,84.432,84.406,84.422,163500000.0
2006-06-01 09:55:00,84.417,84.433,84.397,84.397,268600002.0
2006-06-01 09:56:00,84.429,84.44,84.416,84.42,199499997.0
2006-06-01 09:57:00,84.429,84.429,84.391,84.396,182900000.0
2006-06-01 09:58:00,84.397,84.397,84.361,84.381,222399997.0
2006-06-01 09:59:00,84.374,84.406,84.374,84.406,187499998.0
2006-06-01 10:00:00,84.394,84.408,84.375,84.39,194200000.0
2006-06-01 10:01:00,84.398,84.431,84.398,84.424,162100000.0
2006-06-01 10:02:00,84.43,84.44,84.417,84.42,202800003.0
2006-06-01 10:03:00,84.442,84.464,84.436,84.44,149100002.0
2006-06-01 10:04:00,84.441,84.463,84.441,84.461,190100002.0
2006-06-01 10:05:00,84.466,84.478,84.444,84.464,148000001.0
2006-06-01 10:06:00,84.445,84.468,84.428,84.462,298099999.0
2006-06-01 10:07:00,84.462,84.462,84.428,84.428,193399998.0
2006-06-01 10:08:00,84.438,84.456,84.429,84.449,143099997.0
2006-06-01 10:09:00,84.439,84.464,84.439,84.449,205100003.0
2006-06-01 10:10:00,84.435,84.453,84.426,84.444,294799998.0
2006-06-01 10:11:00,84.446,84.447,84.425,84.434,178699996.0
2006-06-01 10:12:00,84.443,84.443,84.416,84.416,109200002.0
2006-06-01 10:13:00,84.42,84.438,84.404,84.432,160200001.0
2006-06-01 10:14:00,84.423,84.453,84.412,84.437,179899999.0
2006-06-01 10:15:00,84.445,84.445,84.42,84.42,148300001.0
2006-06-01 10:16:00,84.422,84.433,84.402,84.402,235799994.0
2006-06-01 10:17:00,84.399,84.407,84.375,84.375,214299999.0
2006-06-01 10:18:00,84.389,84.4,84.362,84.368,207499999.0
2006-06-01 10:19:00,84.39,84.421,84.378,84.388,216099997.0
2006-06-01 10:20:00,84.407,84.422,84.385,84.385,165099998.0
2006-06-01 10:21:00,84.406,84.412,84.384,84.4,203599998.0
2006-06-01 10:22:00,84.402,84.412,84.381,84.387,257500001.0
2006-06-01 10:23:00,84.416,84.425,84.39,84.392,203199996.0
2006-06-01 10:24:00,84.419,84.427,84.39,84.392,188700001.0
2006-06-01 10:25:00,84.406,84.407,84.382,84.394,146099999.0
2006-06-01 10:26:00,84.399,84.403,84.373,84.373,148299999.0
2006-06-01 10:27:00,84.38,84.395,84.372,84.394,241699999.0
2006-06-01 10:28:00,84.405,84.421,84.39,84.408,109599999.0
2006-06-01 10:29:00,84.41,84.434,84.4,84.432,194199998.0
2006-06-01 10:30:00,84.418,84.435,84.404,84.404,195699999.0
2006-06-01 10:31:00,84.409,84.425,84.386,84.403,305800001.0
2006-06-01 10:32:00,84.383,84.405,84.376,84.403,97099998.0
2006-06-01 10:33:00,84.41,84.416,84.364,84.387,119199999.0
2006-06-01 10:34:00,84.408,84.419,84.392,84.392,159300000.0
2006-06-01 10:35:00,84.404,84.418,84.385,84.418,213300001.0
2006-06-01 10:36:00,84.411,84.435,84.411,84.425,190199997.0
2006-06-01 10:37:00,84.423,84.424,84.404,84.409,162699999.0
2006-06-01 10:38:00,84.426,84.441,84.409,84.423,230500001.0
2006-06-01 10:39:00,84.443,84.455,84.43,84.43,186899997.0
2006-06-01 10:40:00,84.452,84.472,84.442,84.453,143699999.0
2006-06-01 10:41:00,84.47,84.474,84.451,84.453,308800000.0
2006-06-01 10:42:00,84.477,84.491,84.463,84.467,267200001.0
2006-06-01 10:43:00,84.481,84.491,84.418,84.418,356499999.0
2006-06-01 10:44:00,84.42,84.425,84.396,84.412,239400000.0
2006-06-01 10:45:00,84.383,84.41,84.375,84.404,164500000.0
2006-06-01 10:46:00,84.407,84.412,84.389,84.394,242800000.0
2006-06-01 10:47:00,84.374,84.398,84.37,84.391,111500000.0
2006-06-01 10:48:00,84.373,84.389,84.359,84.371,146700000.0
2006-06-01 10:49:00,84.372,84.386,84.363,84.371,225000001.0
2006-06-01 10:50:00,84.385,84.385,84.339,84.339,194500000.0
2006-06-01 10:51:00,84.361,84.383,84.353,84.367,189500000.0
2006-06-01 10:52:00,84.361,84.361,84.326,84.336,200699997.0
2006-06-01 10:53:00,84.349,84.364,84.328,84.348,165900000.0
2006-06-01 10:54:00,84.345,84.367,84.334,84.35,240099999.0
2006-06-01 10:55:00,84.36,84.377,84.349,84.368,337100003.0
2006-06-01 10:56:00,84.363,84.376,84.355,84.372,170300002.0
2006-06-01 10:57:00,84.367,84.379,84.346,84.346,88000001.0
2006-06-01 10:58:00,84.337,84.367,84.337,84.357,138699999.0
2006-06-01 10:59:00,84.341,84.365,84.329,84.365,205400000.0
2006-06-01 11:00:00,84.346,84.367,84.299,84.361,110200001.0
2006-06-01 11:01:00,84.368,84.372,84.343,84.354,156000000.0
2006-06-01 11:02:00,84.379,84.402,84.365,84.388,188399999.0
2006-06-01 11:03:00,84.381,84.427,84.381,84.425,254000000.0
2006-06-01 11:04:00,84.421,84.432,84.406,84.42,153000002.0
2006-06-01 11:05:00,84.404,84.422,84.387,84.399,207200002.0
2006-06-01 11:06:00,84.392,84.413,84.372,84.395,141799999.0
2006-06-01 11:07:00,84.413,84.422,84.388,84.402,314800001.0
2006-06-01 11:08:00,84.424,84.425,84.397,84.403,141799998.0
2006-06-01 11:09:00,84.412,84.427,84.404,84.425,187399999.0
2006-06-01 11:10:00,84.408,84.425,84.399,84.399,157100001.0
2006-06-01 11:11:00,84.402,84.429,84.398,84.425,158699999.0
2006-06-01 11:12:00,84.428,84.437,84.41,84.414,135099999.0
2006-06-01 11:13:00,84.409,84.432,84.4,84.432,388899996.0
2006-06-01 11:14:00,84.414,84.43,84.404,84.422,155199998.0
2006-06-01 11:15:00,84.426,84.445,84.407,84.425,175799997.0
2006-06-01 11:16:00,84.45,84.456,84.432,84.443,165400001.0
2006-06-01 11:17:00,84.439,84.471,84.428,84.471,135700002.0
2006-06-01 11:18:00,84.472,84.479,84.435,84.441,177500001.0
2006-06-01 11:19:00,84.47,84.483,84.449,84.46,281299996.0
2006-06-01 11:20:00,84.477,84.503,84.474,84.489,212200000.0
2006-06-01 11:21:00,84.495,84.503,84.487,84.491,175099999.0
2006-06-01 11:22:00,84.49,84.501,84.466,84.48,210499998.0
2006-06-01 11:23:00,84.505,84.505,84.48,84.491,117500001.0
2006-06-01 11:24:00,84.478,84.495,84.463,84.478,150700000.0
2006-06-01 11:25:00,84.469,84.502,84.469,84.502,150499999.0
2006-06-01 11:26:00,84.48,84.5,84.469,84.494,125600002.0
2006-06-01 11:27:00,84.495,84.514,84.481,84.514,147000000.0
2006-06-01 11:28:00,84.503,84.521,84.468,84.468,157999997.0
2006-06-01 11:29:00,84.474,84.491,84.459,84.471,132500001.0
2006-06-01 11:30:00,84.463,84.477,84.446,84.47,204199998.0
2006-06-01 11:31:00,84.472,84.478,84.455,84.463,157699999.0
2006-06-01 11:32:00,84.47,84.478,84.447,84.45,214200003.0
2006-06-01 11:33:00,84.463,84.475,84.443,84.458,134300000.0
2006-06-01 11:34:00,84.475,84.482,84.458,84.462,189700002.0
2006-06-01 11:35:00,84.483,84.487,84.455,84.455,138899999.0
2006-06-01 11:36:00,84.48,84.489,84.461,84.475,146400001.0
2006-06-01 11:37:00,84.474,84.493,84.472,84.49,371600000.0
2006-06-01 11:38:00,84.48,84.493,84.461,84.478,383600002.0
2006-06-01 11:39:00,84.484,84.484,84.461,84.47,175800001.0
2006-06-01 11:40:00,84.433,84.482,84.433,84.475,150300001.0
2006-06-01 11:41:00,84.46,84.485,84.46,84.477,287599999.0
2006-06-01 11:42:00,84.477,84.486,84.455,84.465,171699999.0
2006-06-01 11:43:00,84.452,84.474,84.445,84.467,149300002.0
2006-06-01 11:44:00,84.455,84.468,84.445,84.462,260099997.0
2006-06-01 11:45:00,84.454,84.478,84.443,84.471,242299997.0
2006-06-01 11:46:00,84.465,84.488,84.451,84.468,297600000.0
2006-06-01 11:47:00,84.486,84.506,84.468,84.486,330799997.0
2006-06-01 11:48:00,84.491,84.491,84.45,84.456,184600000.0
2006-06-01 11:49:00,84.452,84.485,84.449,84.455,231799995.0
2006-06-01 11:50:00,84.435,84.46,84.435,84.46,152100004.0
2006-06-01 11:51:00,84.457,84.477,84.442,84.477,311100002.0
2006-06-01 11:52:00,84.462,84.462,84.398,84.398,246400002.0
2006-06-01 11:53:00,84.393,84.417,84.381,84.39,175899998.0
2006-06-01 11:54:00,84.379,84.379,84.33,84.345,160899999.0
2006-06-01 11:55:00,84.352,84.384,84.342,84.356,212700002.0
2006-06-01 11:56:00,84.355,84.363,84.342,84.363,99699999.0
2006-06-01 11:57:00,84.373,84.384,84.359,84.367,107699998.0
2006-06-01 11:58:00,84.381,84.389,84.366,84.388,236800000.0
2006-06-01 11:59:00,84.377,84.377,84.349,84.351,261300000.0
2006-06-01 12:00:00,84.347,84.389,84.347,84.37,285299999.0
2006-06-01 12:01:00,84.364,84.377,84.351,84.36,63700000.0
2006-06-01 12:02:00,84.361,84.386,84.351,84.371,278600001.0
2006-06-01 12:03:00,84.364,84.385,84.326,84.352,113099998.0
2006-06-01 12:04:00,84.352,84.357,84.335,84.341,102299999.0
2006-06-01 12:05:00,84.352,84.363,84.337,84.344,161500003.0
2006-06-01 12:06:00,84.351,84.377,84.346,84.377,94399999.0
2006-06-01 12:07:00,84.353,84.377,84.324,84.364,159800000.0
2006-06-01 12:08:00,84.35,84.373,84.335,84.355,193000001.0
2006-06-01 12:09:00,84.373,84.386,84.358,84.377,329000005.0
2006-06-01 12:10:00,84.355,84.391,84.345,84.367,135099996.0
2006-06-01 12:11:00,84.385,84.391,84.361,84.368,203399997.0
2006-06-01 12:12:00,84.379,84.395,84.376,84.395,102100001.0
2006-06-01 12:13:00,84.376,84.4,84.373,84.391,206199999.0
2006-06-01 12:14:00,84.366,84.387,84.355,84.383,217700001.0
2006-06-01 12:15:00,84.37,84.394,84.364,84.376,144300001.0
2006-06-01 12:16:00,84.37,84.38,84.349,84.36,159099999.0
2006-06-01 12:17:00,84.362,84.375,84.337,84.348,180599999.0
2006-06-01 12:18:00,84.331,84.355,84.329,84.355,238800003.0
2006-06-01 12:19:00,84.348,84.354,84.33,84.33,173300001.0
2006-06-01 12:20:00,84.347,84.366,84.329,84.351,273799996.0
2006-06-01 12:21:00,84.348,84.375,84.348,84.368,177699999.0
2006-06-01 12:22:00,84.38,84.385,84.362,84.362,199299998.0
2006-06-01 12:23:00,84.377,84.377,84.341,84.357,194099999.0
2006-06-01 12:24:00,84.374,84.38,84.335,84.335,259600001.0
2006-06-01 12:25:00,84.332,84.355,84.324,84.355,221499998.0
2006-06-01 12:26:00,84.346,84.368,84.34,84.358,163100000.0
2006-06-01 12:27:00,84.331,84.358,84.295,84.325,255499995.0
2006-06-01 12:28:00,84.314,84.324,84.275,84.275,210699998.0
2006-06-01 12:29:00,84.297,84.307,84.276,84.293,200199998.0
2006-06-01 12:30:00,84.296,84.305,84.279,84.279,208500003.0
2006-06-01 12:31:00,84.308,84.31,84.286,84.31,123899998.0
2006-06-01 12:32:00,84.3,84.327,84.297,84.317,212700000.0
2006-06-01 12:33:00,84.298,84.325,84.293,84.31,338199995.0
2006-06-01 12:34:00,84.308,84.32,84.296,84.315,204799997.0
2006-06-01 12:35:00,84.308,84.32,84.3,84.315,173200001.0
2006-06-01 12:36:00,84.297,84.323,84.281,84.323,127800001.0
2006-06-01 12:37:00,84.322,84.333,84.308,84.319,176000002.0
2006-06-01 12:38:00,84.322,84.322,84.296,84.303,204899997.0
2006-06-01 12:39:00,84.325,84.347,84.322,84.347,184299998.0
2006-06-01 12:40:00,84.354,84.406,84.354,84.406,107400002.0
2006-06-01 12:41:00,84.422,84.473,84.422,84.45,212799999.0
2006-06-01 12:42:00,84.465,84.465,84.435,84.435,140900001.0
2006-06-01 12:43:00,84.45,84.47,84.411,84.411,308400000.0
2006-06-01 12:44:00,84.427,84.439,84.407,84.418,308499995.0
2006-06-01 12:45:00,84.443,84.443,84.414,84.42,138300000.0
2006-06-01 12:46:00,84.415,84.461,84.397,84.431,222000003.0
2006-06-01 12:47:00,84.439,84.464,84.402,84.446,270799995.0
2006-06-01 12:48:00,84.451,84.46,84.429,84.429,115000000.0
2006-06-01 12:49:00,84.436,84.454,84.427,84.443,230499998.0
2006-06-01 12:50:00,84.427,84.427,84.403,84.412,154399999.0
2006-06-01 12:51:00,84.416,84.418,84.396,84.405,260400001.0
2006-06-01 12:52:00,84.393,84.412,84.384,84.41,166499999.0
2006-06-01 12:53:00,84.4,84.412,84.37,84.37,145500000.0
2006-06-01 12:54:00,84.389,84.41,84.383,84.405,234499996.0
2006-06-01 12:55:00,84.416,84.455,84.416,84.455,89300000.0
2006-06-01 12:56:00,84.439,84.462,84.434,84.462,117199997.0
2006-06-01 12:57:00,84.436,84.462,84.432,84.442,131100000.0
2006-06-01 12:58:00,84.466,84.493,84.466,84.49,129899999.0
2006-06-01 12:59:00,84.476,84.496,84.476,84.49,177899997.0
2006-06-01 13:00:00,84.487,84.507,84.475,84.494,78000000.0
2006-06-01 13:01:00,84.492,84.518,84.487,84.518,170199998.0
2006-06-01 13:02:00,84.492,84.512,84.475,84.493,189200000.0
2006-06-01 13:03:00,84.495,84.5,84.459,84.474,149099999.0
2006-06-01 13:04:00,84.493,84.497,84.479,84.479,142299999.0
2006-06-01 13:05:00,84.5,84.54,84.488,84.496,176099999.0
2006-06-01 13:06:00,84.514,84.518,84.483,84.503,275500002.0
2006-06-01 13:07:00,84.527,84.527,84.477,84.48,229000000.0
2006-06-01 13:08:00,84.486,84.502,84.464,84.5,140000000.0
2006-06-01 13:09:00,84.492,84.502,84.468,84.468,302100002.0
2006-06-01 13:10:00,84.487,84.531,84.472,84.514,115800001.0
2006-06-01 13:11:00,84.526,84.573,84.522,84.555,157200000.0
2006-06-01 13:12:00,84.553,84.553,84.507,84.523,149300000.0
2006-06-01 13:13:00,84.533,84.545,84.502,84.524,168200001.0
2006-06-01 13:14:00,84.508,84.537,84.491,84.506,319100005.0
2006-06-01 13:15:00,84.489,84.508,84.482,84.504,299799999.0
2006-06-01 13:16:00,84.5,84.52,84.475,84.502,174799998.0
2006-06-01 13:17:00,84.525,84.535,84.504,84.512,198800000.0
2006-06-01 13:18:00,84.523,84.53,84.503,84.512,104699999.0
2006-06-01 13:19:00,84.497,84.523,84.494,84.513,239700000.0
2006-06-01 13:20:00,84.525,84.541,84.515,84.528,90900001.0
2006-06-01 13:21:00,84.53,84.53,84.498,84.502,200599997.0
2006-06-01 13:22:00,84.51,84.518,84.491,84.514,311500005.0
2006-06-01 13:23:00,84.477,84.497,84.463,84.468,197900000.0
2006-06-01 13:24:00,84.459,84.474,84.43,84.43,306199998.0
2006-06-01 13:25:00,84.425,84.432,84.396,84.417,118600001.0
2006-06-01 13:26:00,84.389,84.415,84.348,84.361,181700001.0
2006-06-01 13:27:00,84.369,84.397,84.355,84.396,292299998.0
2006-06-01 13:28:00,84.411,84.425,84.395,84.411,224700002.0
2006-06-01 13:29:00,84.412,84.446,84.412,84.425,225299998.0
2006-06-01 13:30:00,84.412,84.425,84.394,84.395,143799999.0
2006-06-01 13:31:00,84.39,84.412,84.383,84.412,247300000.0
2006-06-01 13:32:00,84.411,84.431,84.402,84.405,268500004.0
2006-06-01 13:33:00,84.41,84.426,84.386,84.404,211799996.0
2006-06-01 13:34:00,84.417,84.449,84.413,84.449,173399999.0
2006-06-01 13:35:00,84.454,84.481,84.445,84.481,208400001.0
2006-06-01 13:36:00,84.472,84.488,84.459,84.478,352600001.0
2006-06-01 13:37:00,84.488,84.498,84.467,84.467,210900000.0
2006-06-01 13:38:00,84.475,84.493,84.458,84.47,131200001.0
2006-06-01 13:39:00,84.465,84.485,84.458,84.475,191900000.0
2006-06-01 13:40:00,84.458,84.49,84.452,84.49,281499997.0
2006-06-01 13:41:00,84.491,84.492,84.471,84.471,178800002.0
2006-06-01 13:42:00,84.492,84.492,84.454,84.454,198500001.0
2006-06-01 13:43:00,84.462,84.469,84.438,84.438,81800000.0
2006-06-01 13:44:00,84.453,84.494,84.446,84.475,214700001.0
2006-06-01 13:45:00,84.491,84.507,84.44,84.49,198499999.0
2006-06-01 13:46:00,84.485,84.512,84.458,84.468,192900005.0
2006-06-01 13:47:00,84.462,84.477,84.444,84.454,149500000.0
2006-06-01 13:48:00,84.433,84.457,84.375,84.431,288899998.0
2006-06-01 13:49:00,84.452,84.473,84.444,84.473,220000000.0
2006-06-01 13:50:00,84.475,84.486,84.395,84.436,170900000.0
2006-06-01 13:51:00,84.466,84.474,84.447,84.453,266100001.0
2006-06-01 13:52:00,84.459,84.462,84.434,84.444,213599999.0
2006-06-01 13:53:00,84.447,84.464,84.427,84.44,177699999.0
2006-06-01 13:54:00,84.407,84.457,84.407,84.446,183599999.0
2006-06-01 13:55:00,84.449,84.46,84.432,84.436,376000005.0
2006-06-01 13:56:00,84.44,84.456,84.415,84.43,175299998.0
2006-06-01 13:57:00,84.412,84.454,84.412,84.452,166100000.0
2006-06-01 13:58:00,84.445,84.458,84.426,84.441,178300003.0
2006-06-01 13:59:00,84.443,84.448,84.425,84.432,212500003.0
2006-06-01 14:00:00,84.422,84.44,84.4,84.421,164600002.0
2006-06-01 14:01:00,84.4,84.413,84.381,84.397,259100004.0
2006-06-01 14:02:00,84.391,84.42,84.391,84.413,224499999.0
2006-06-01 14:03:00,84.395,84.422,84.393,84.422,141700000.0
2006-06-01 14:04:00,84.415,84.428,84.403,84.428,110000000.0
2006-06-01 14:05:00,84.412,84.428,84.373,84.378,241199998.0
2006-06-01 14:06:00,84.354,84.354,84.312,84.312,190000001.0
2006-06-01 14:07:00,84.328,84.33,84.303,84.309,262899996.0
2006-06-01 14:08:00,84.322,84.346,84.322,84.343,197100002.0
2006-06-01 14:09:00,84.332,84.369,84.332,84.361,225900000.0
2006-06-01 14:10:00,84.371,84.371,84.34,84.34,89900000.0
2006-06-01 14:11:00,84.358,84.362,84.336,84.346,154599998.0
2006-06-01 14:12:00,84.368,84.374,84.344,84.354,209899998.0
2006-06-01 14:13:00,84.346,84.38,84.346,84.369,213099997.0
2006-06-01 14:14:00,84.37,84.381,84.355,84.364,212399999.0
2006-06-01 14:15:00,84.367,84.386,84.357,84.382,303399998.0
2006-06-01 14:16:00,84.377,84.406,84.368,84.385,234299999.0
2006-06-01 14:17:00,84.385,84.427,84.385,84.427,176199998.0
2006-06-01 14:18:00,84.419,84.428,84.4,84.4,200300000.0
2006-06-01 14:19:00,84.397,84.432,84.388,84.423,170999999.0
2006-06-01 14:20:00,84.424,84.424,84.375,84.375,154900000.0
2006-06-01 14:21:00,84.38,84.411,84.362,84.387,141200001.0
2006-06-01 14:22:00,84.434,84.441,84.416,84.423,206000001.0
2006-06-01 14:23:00,84.429,84.457,84.423,84.456,174299999.0
2006-06-01 14:24:00,84.439,84.471,84.436,84.471,272900000.0
2006-06-01 14:25:00,84.471,84.49,84.455,84.456,287600002.0
2006-06-01 14:26:00,84.46,84.482,84.422,84.449,199099999.0
2006-06-01 14:27:00,84.459,84.482,84.449,84.449,101599999.0
2006-06-01 14:28:00,84.447,84.47,84.437,84.453,199200001.0
2006-06-01 14:29:00,84.446,84.45,84.407,84.407,243000003.0
2006-06-01 14:30:00,84.394,84.458,84.389,84.458,137200002.0
2006-06-01 14:31:00,84.451,84.47,84.442,84.47,194499999.0
2006-06-01 14:32:00,84.437,84.461,84.398,84.41,139999999.0
2006-06-01 14:33:00,84.391,84.391,84.354,84.354,131799998.0
2006-06-01 14:34:00,84.373,84.388,84.347,84.37,173500001.0
2006-06-01 14:35:00,84.391,84.421,84.391,84.413,163799999.0
2006-06-01 14:36:00,84.381,84.402,84.359,84.382,132499995.0
2006-06-01 14:37:00,84.374,84.406,84.371,84.393,291799999.0
2006-06-01 14:38:00,84.376,84.398,84.372,84.372,179000000.0
2006-06-01 14:39:00,84.402,84.402,84.373,84.389,122200001.0
2006-06-01 14:40:00,84.395,84.411,84.379,84.381,174300000.0
2006-06-01 14:41:00,84.364,84.369,84.306,84.353,168900000.0
2006-06-01 14:42:00,84.35,84.367,84.333,84.344,146199999.0
2006-06-01 14:43:00,84.358,84.373,84.346,84.361,165500001.0
2006-06-01 14:44:00,84.364,84.371,84.344,84.358,265100000.0
2006-06-01 14:45:00,84.366,84.379,84.349,84.362,325800001.0
2006-06-01 14:46:00,84.387,84.39,84.37,84.37,210299998.0
2006-06-01 14:47:00,84.374,84.404,84.373,84.395,252400001.0
2006-06-01 14:48:00,84.385,84.406,84.358,84.373,255100003.0
2006-06-01 14:49:00,84.311,84.34,84.278,84.298,134500001.0
2006-06-01 14:50:00,84.281,84.291,84.259,84.277,162999999.0
2006-06-01 14:51:00,84.277,84.294,84.255,84.268,183900000.0
2006-06-01 14:52:00,84.297,84.338,84.29,84.338,189399995.0
2006-06-01 14:53:00,84.341,84.341,84.298,84.298,262900001.0
2006-06-01 14:54:00,84.305,84.334,84.3,84.31,199799998.0
2006-06-01 14:55:00,84.31,84.318,84.294,84.298,122000000.0
2006-06-01 14:56:00,84.292,84.31,84.274,84.29,174600001.0
2006-06-01 14:57:00,84.305,84.314,84.281,84.288,177099998.0
2006-06-01 14:58:00,84.287,84.309,84.287,84.309,184499999.0
2006-06-01 14:59:00,84.285,84.334,84.285,84.331,152799996.0
2006-06-01 15:00:00,84.325,84.338,84.289,84.289,128600001.0
2006-06-01 15:01:00,84.275,84.319,84.275,84.312,274300008.0
2006-06-01 15:02:00,84.312,84.323,84.288,84.3,154999998.0
2006-06-01 15:03:00,84.339,84.343,84.304,84.304,149300001.0
2006-06-01 15:04:00,84.326,84.342,84.315,84.321,157999998.0
2006-06-01 15:05:00,84.33,84.347,84.318,84.323,256299998.0
2006-06-01 15:06:00,84.32,84.322,84.289,84.302,261699996.0
2006-06-01 15:07:00,84.288,84.327,84.263,84.323,285199994.0
2006-06-01 15:08:00,84.326,84.334,84.302,84.303,168299998.0
2006-06-01 15:09:00,84.327,84.342,84.306,84.309,168300001.0
2006-06-01 15:10:00,84.318,84.354,84.307,84.354,310799999.0
2006-06-01 15:11:00,84.343,84.349,84.322,84.336,140400001.0
2006-06-01 15:12:00,84.324,84.333,84.309,84.317,287099998.0
2006-06-01 15:13:00,84.326,84.359,84.324,84.357,135999998.0
2006-06-01 15:14:00,84.343,84.362,84.308,84.327,132899998.0
2006-06-01 15:15:00,84.305,84.32,84.3,84.313,127000000.0
2006-06-01 15:16:00,84.298,84.317,84.294,84.307,139399997.0
2006-06-01 15:17:00,84.282,84.325,84.274,84.28,199300001.0
2006-06-01 15:18:00,84.278,84.289,84.269,84.282,183900000.0
2006-06-01 15:19:00,84.278,84.29,84.256,84.266,322299996.0
2006-06-01 15:20:00,84.278,84.301,84.259,84.284,107099999.0
2006-06-01 15:21:00,84.285,84.316,84.28,84.316,167300000.0
2006-06-01 15:22:00,84.296,84.321,84.291,84.31,159900000.0
2006-06-01 15:23:00,84.286,84.306,84.285,84.3,124800000.0
2006-06-01 15:24:00,84.273,84.296,84.265,84.288,230899997.0
2006-06-01 15:25:00,84.293,84.311,84.276,84.295,86900001.0
2006-06-01 15:26:00,84.304,84.323,84.297,84.317,338599998.0
2006-06-01 15:27:00,84.319,84.327,84.291,84.291,141999997.0
2006-06-01 15:28:00,84.32,84.33,84.288,84.288,214000000.0
2006-06-01 15:29:00,84.301,84.312,84.283,84.312,303800000.0
2006-06-01 15:30:00,84.31,84.321,84.296,84.303,140900002.0
2006-06-01 15:31:00,84.29,84.318,84.29,84.31,159399998.0
2006-06-01 15:32:00,84.289,84.33,84.289,84.33,168000000.0
2006-06-01 15:33:00,84.325,84.325,84.284,84.284,97300002.0
2006-06-01 15:34:00,84.299,84.316,84.289,84.31,191900000.0
2006-06-01 15:35:00,84.303,84.315,84.287,84.298,224000002.0
2006-06-01 15:36:00,84.303,84.303,84.271,84.287,197599997.0
2006-06-01 15:37:00,84.296,84.322,84.288,84.318,218499999.0
2006-06-01 15:38:00,84.321,84.321,84.294,84.294,208500000.0
2006-06-01 15:39:00,84.291,84.34,84.278,84.323,90600000.0
2006-06-01 15:40:00,84.33,84.33,84.233,84.282,237400002.0
2006-06-01 15:41:00,84.297,84.328,84.29,84.306,106200000.0
2006-06-01 15:42:00,84.303,84.314,84.285,84.311,107299999.0
2006-06-01 15:43:00,84.308,84.329,84.295,84.303,279099998.0
2006-06-01 15:44:00,84.32,84.327,84.298,84.3,168900002.0
2006-06-01 15:45:00,84.327,84.338,84.305,84.325,288799998.0
2006-06-01 15:46:00,84.333,84.353,84.32,84.322,205100002.0
2006-06-01 15:47:00,84.334,84.352,84.322,84.333,184699999.0
2006-06-01 15:48:00,84.31,84.358,84.307,84.358,100199999.0
2006-06-01 15:49:00,84.357,84.357,84.291,84.33,231100000.0
2006-06-01 15:50:00,84.328,84.328,84.293,84.299,114099999.0
2006-06-01 15:51:00,84.294,84.319,84.285,84.319,243700000.0
2006-06-01 15:52:00,84.319,84.33,84.301,84.312,187500002.0
2006-06-01 15:53:00,84.334,84.343,84.32,84.322,185100002.0
2006-06-01 15:54:00,84.335,84.34,84.315,84.323,116700001.0
2006-06-01 15:55:00,84.339,84.367,84.327,84.334,216999999.0
2006-06-01 15:56:00,84.347,84.356,84.334,84.341,108000000.0
2006-06-01 15:57:00,84.323,84.347,84.319,84.347,135200000.0
2006-06-01 15:58:00,84.351,84.363,84.336,84.337,167999998.0
2006-06-01 15:59:00,84.325,84.325,84.274,84.279,229599997.0
2006-06-01 16:00:00,84.314,84.344,84.242,84.313,262500000.0
2006-06-01 16:01:00,84.322,84.358,84.318,84.33,153499999.0
2006-06-01 16:02:00,84.305,84.334,84.286,84.314,117700001.0
2006-06-01 16:03:00,84.314,84.336,84.277,84.285,131700004.0
2006-06-01 16:04:00,84.28,84.311,84.263,84.27,148800000.0
2006-06-01 16:05:00,84.276,84.285,84.251,84.26,189099999.0
2006-06-01 16:06:00,84.24,84.282,84.24,84.276,143600001.0
2006-06-01 16:07:00,84.266,84.285,84.219,84.234,171200003.0
2006-06-01 16:08:00,84.253,84.277,84.242,84.261,204700002.0
2006-06-01 16:09:00,84.273,84.273,84.224,84.224,327299995.0
2006-06-01 16:10:00,84.233,84.275,84.218,84.255,124699997.0
2006-06-01 16:11:00,84.284,84.297,84.255,84.255,153700000.0
2006-06-01 16:12:00,84.246,84.295,84.241,84.269,113400000.0
2006-06-01 16:13:00,84.281,84.314,84.267,84.28,258999997.0
2006-06-01 16:14:00,84.231,84.283,84.231,84.276,227300000.0
2006-06-01 16:15:00,84.281,84.289,84.256,84.268,275199997.0
2006-06-01 16:16:00,84.269,84.285,84.258,84.276,199199999.0
2006-06-01 16:17:00,84.268,84.283,84.246,84.264,269799998.0
2006-06-01 16:18:00,84.279,84.305,84.276,84.294,201699999.0
2006-06-01 16:19:00,84.269,84.299,84.258,84.263,167600000.0
2006-06-01 16:20:00,84.286,84.286,84.232,84.24,284799998.0
2006-06-01 16:21:00,84.209,84.227,84.189,84.212,207599998.0
2006-06-01 16:22:00,84.226,84.263,84.223,84.23,158899999.0
2006-06-01 16:23:00,84.232,84.246,84.212,84.23,212100000.0
2006-06-01 16:24:00,84.23,84.23,84.208,84.208,142999999.0
2006-06-01 16:25:00,84.227,84.236,84.204,84.233,160800001.0
2006-06-01 16:26:00,84.246,84.248,84.213,84.231,206200006.0
2006-06-01 16:27:00,84.249,84.251,84.224,84.236,196299999.0
2006-06-01 16:28:00,84.241,84.26,84.227,84.242,258899999.0
2006-06-01 16:29:00,84.238,84.254,84.218,84.218,152199999.0
2006-06-01 16:30:00,84.221,84.237,84.202,84.208,288400004.0
2006-06-01 16:31:00,84.194,84.194,84.152,84.152,183599998.0
2006-06-01 16:32:00,84.165,84.184,84.159,84.175,194900001.0
2006-06-01 16:33:00,84.155,84.181,84.136,84.144,250999997.0
2006-06-01 16:34:00,84.106,84.155,84.106,84.148,112599999.0
2006-06-01 16:35:00,84.116,84.155,84.116,84.143,206199999.0
2006-06-01 16:36:00,84.13,84.152,84.116,84.13,175199999.0
2006-06-01 16:37:00,84.125,84.125,84.062,84.066,160899999.0
2006-06-01 16:38:00,84.078,84.099,84.063,84.076,114100000.0
2006-06-01 16:39:00,84.065,84.075,84.043,84.043,199200001.0
2006-06-01 16:40:00,84.05,84.076,84.035,84.048,292299996.0
2006-06-01 16:41:00,84.038,84.063,84.019,84.049,136999999.0
2006-06-01 16:42:00,84.033,84.053,84.019,84.042,219899998.0
2006-06-01 16:43:00,84.059,84.07,84.036,84.07,203300001.0
2006-06-01 16:44:00,84.047,84.064,84.031,84.052,237600000.0
2006-06-01 16:45:00,84.048,84.048,84.014,84.018,128600002.0
2006-06-01 16:46:00,84.01,84.01,83.96,83.983,159399997.0
2006-06-01 16:47:00,83.994,84.016,83.986,83.993,160000000.0
2006-06-01 16:48:00,84.019,84.025,83.994,83.994,212400001.0
2006-06-01 16:49:00,84.027,84.046,84.018,84.04,221500003.0
2006-06-01 16:50:00,84.027,84.038,84.003,84.005,150200000.0
2006-06-01 16:51:00,83.993,84.034,83.993,84.031,199999998.0
2006-06-01 16:52:00,84.018,84.018,83.979,83.987,208099998.0
2006-06-01 16:53:00,83.982,84.029,83.982,84.029,257800000.0
2006-06-01 16:54:00,84.012,84.049,84.003,84.009,192999998.0
2006-06-01 16:55:00,83.966,83.995,83.961,83.978,175400001.0
2006-06-01 16:56:00,83.972,83.985,83.957,83.985,113300000.0
2006-06-01 16:57:00,83.981,83.99,83.956,83.969,133300002.0
2006-06-01 16:58:00,83.969,83.979,83.945,83.945,311899998.0
2006-06-01 16:59:00,83.948,83.973,83.941,83.96,269499996.0
2006-06-01 17:00:00,83.957,83.988,83.955,83.968,139199999.0
2006-06-01 17:01:00,83.95,83.996,83.95,83.988,252500000.0
2006-06-01 17:02:00,83.991,84.015,83.978,83.978,200800000.0
2006-06-01 17:03:00,83.983,84.0,83.96,83.987,265599999.0
2006-06-01 17:04:00,84.007,84.013,83.973,83.973,281600000.0
2006-06-01 17:05:00,83.999,84.028,83.986,84.009,171800001.0
2006-06-01 17:06:00,84.037,84.045,84.018,84.033,147900001.0
2006-06-01 17:07:00,84.03,84.066,84.03,84.066,163800003.0
2006-06-01 17:08:00,84.063,84.063,84.02,84.023,190700001.0
2006-06-01 17:09:00,84.013,84.017,83.982,84.006,234700001.0
2006-06-01 17:10:00,84.01,84.01,83.977,83.985,114500000.0
2006-06-01 17:11:00,83.998,84.038,83.998,84.015,220899995.0
2006-06-01 17:12:00,84.022,84.022,83.996,83.996,152099997.0
2006-06-01 17:13:00,84.002,84.015,83.972,84.0,159800001.0
2006-06-01 17:14:00,83.994,84.013,83.985,84.001,187099997.0
2006-06-01 17:15:00,83.994,84.015,83.985,84.007,208399998.0
2006-06-01 17:16:00,84.007,84.012,83.987,83.99,204900003.0
2006-06-01 17:17:00,83.994,84.007,83.974,83.996,200100000.0
2006-06-01 17:18:00,83.985,84.003,83.979,84.002,119900000.0
2006-06-01 17:19:00,83.983,84.02,83.983,84.018,92299999.0
2006-06-01 17:20:00,84.013,84.042,84.0,84.042,174199998.0
2006-06-01 17:21:00,84.046,84.046,84.009,84.029,311899998.0
2006-06-01 17:22:00,84.035,84.037,84.014,84.025,185199999.0
2006-06-01 17:23:00,84.038,84.048,84.014,84.023,234800000.0
2006-06-01 17:24:00,84.008,84.042,84.003,84.024,182600000.0
2006-06-01 17:25:00,84.024,84.044,84.02,84.04,224199997.0
2006-06-01 17:26:00,84.023,84.052,84.023,84.052,201099999.0
2006-06-01 17:27:00,84.031,84.049,84.022,84.024,137600000.0
2006-06-01 17:28:00,84.027,84.049,84.024,84.042,254300000.0
2006-06-01 17:29:00,84.009,84.033,83.99,84.013,123599999.0
2006-06-01 17:30:00,83.987,84.013,83.987,84.013,238000000.0
2006-06-01 17:31:00,84.007,84.026,83.989,83.995,206299998.0
2006-06-01 17:32:00,83.988,84.013,83.975,83.979,116999998.0
2006-06-01 17:33:00,83.97,83.976,83.93,83.943,169400000.0
2006-06-01 17:34:00,83.948,83.969,83.944,83.956,114300002.0
2006-06-01 17:35:00,83.973,83.986,83.951,83.972,283800002.0
2006-06-01 17:36:00,83.99,84.004,83.97,83.99,165099997.0
2006-06-01 17:37:00,84.008,84.024,84.005,84.02,196500001.0
2006-06-01 17:38:00,84.015,84.026,84.001,84.012,217099998.0
2006-06-01 17:39:00,84.017,84.043,84.013,84.03,241400000.0
2006-06-01 17:40:00,84.023,84.035,84.003,84.017,161699999.0
2006-06-01 17:41:00,84.019,84.028,83.987,83.991,266299999.0
2006-06-01 17:42:00,84.02,84.042,84.005,84.027,186999997.0
2006-06-01 17:43:00,84.043,84.045,84.013,84.032,119300000.0
2006-06-01 17:44:00,84.031,84.067,84.021,84.067,163700001.0
2006-06-01 17:45:00,84.06,84.072,84.041,84.052,219100000.0
2006-06-01 17:46:00,84.099,84.12,84.091,84.101,101200000.0
2006-06-01 17:47:00,84.105,84.11,84.081,84.094,141099998.0
2006-06-01 17:48:00,84.099,84.13,84.099,84.129,162200000.0
2006-06-01 17:49:00,84.142,84.159,84.126,84.129,176000001.0
2006-06-01 17:50:00,84.143,84.201,84.131,84.18,269399996.0
2006-06-01 17:51:00,84.2,84.2,84.156,84.175,313000002.0
2006-06-01 17:52:00,84.177,84.191,84.17,84.18,141899999.0
2006-06-01 17:53:00,84.162,84.175,84.135,84.147,178400000.0
2006-06-01 17:54:00,84.14,84.145,84.12,84.137,242999999.0
2006-06-01 17:55:00,84.125,84.153,84.116,84.134,152600001.0
2006-06-01 17:56:00,84.132,84.132,84.112,84.113,149000001.0
2006-06-01 17:57:00,84.115,84.125,84.064,84.073,178500002.0
2006-06-01 17:58:00,84.071,84.082,84.048,84.048,189099999.0
2006-06-01 17:59:00,84.072,84.072,84.04,84.048,203599999.0
2006-06-01 18:00:00,84.045,84.083,84.016,84.053,309599999.0
2006-06-01 18:01:00,84.067,84.077,84.041,84.057,1217699997.0
2006-06-01 18:02:00,84.1,84.15,84.08,84.13,1575700002.0
2006-06-01 18:03:00,84.12,84.14,84.04,84.07,1575700002.0
2006-06-01 18:04:00,84.035,84.038,84.011,84.012,1575700002.0
2006-06-01 18:05:00,84.01,84.041,84.003,84.038,2140999995.0
2006-06-01 18:06:00,84.038,84.071,84.027,84.055,1663099996.0
2006-06-01 18:07:00,84.057,84.079,84.042,84.048,1937399991.0
2006-06-01 18:08:00,84.11,84.14,84.09,84.12,1955299986.0
2006-06-01 18:09:00,84.051,84.056,84.024,84.034,1955299986.0
2006-06-01 18:10:00,84.03,84.059,84.025,84.038,1751499990.0
2006-06-01 18:11:00,84.038,84.065,84.031,84.054,901899992.0
2006-06-01 18:12:00,84.033,84.05,84.022,84.035,1266599994.0
2006-06-01 18:13:00,84.014,84.051,84.014,84.037,1357599991.0
2006-06-01 18:14:00,84.037,84.054,84.021,84.039,1687199992.0
2006-06-01 18:15:00,84.07,84.1,84.04,84.09,2102000002.0
2006-06-01 18:16:00,84.017,84.039,84.008,84.023,2102000002.0
2006-06-01 18:17:00,84.025,84.046,84.008,84.013,625300000.0
2006-06-01 18:18:00,84.025,84.025,83.972,84.009,987200003.0
2006-06-01 18:19:00,84.024,84.036,84.005,84.005,1948799997.0
2006-06-01 18:20:00,84.014,84.044,84.005,84.032,1661499991.0
2006-06-01 18:21:00,84.028,84.042,84.01,84.033,1731499990.0
2006-06-01 18:22:00,84.039,84.045,84.02,84.034,1691500002.0
2006-06-01 18:23:00,84.07,84.11,84.05,84.06,1708500000.0
2006-06-01 18:24:00,84.048,84.074,84.031,84.068,1708500000.0
2006-06-01 18:25:00,84.063,84.074,84.034,84.04,2078099996.0
2006-06-01 18:26:00,84.053,84.064,84.031,84.047,1715799996.0
2006-06-01 18:27:00,84.049,84.066,84.034,84.045,1476199997.0
2006-06-01 18:28:00,84.061,84.075,84.046,84.046,1013099990.0
2006-06-01 18:29:00,84.075,84.087,84.057,84.065,1531699997.0
2006-06-01 18:30:00,84.044,84.066,84.04,84.043,656499999.0
2006-06-01 18:31:00,84.044,84.071,84.034,84.051,969700003.0
2006-06-01 18:32:00,84.042,84.069,84.036,84.059,2074899990.0
2006-06-01 18:33:00,84.053,84.065,84.027,84.042,1687499997.0
2006-06-01 18:34:00,84.05,84.055,84.024,84.045,1618900001.0
2006-06-01 18:35:00,84.035,84.05,84.019,84.045,1402400007.0
2006-06-01 18:36:00,84.039,84.063,84.036,84.053,1649499999.0
2006-06-01 18:37:00,84.036,84.047,84.013,84.035,1135800003.0
2006-06-01 18:38:00,84.031,84.04,84.005,84.025,606500000.0
2006-06-01 18:39:00,84.025,84.035,84.009,84.021,486999994.0
2006-06-01 18:40:00,84.022,84.038,84.014,84.016,793899996.0
2006-06-01 18:41:00,84.014,84.033,83.998,84.016,842000003.0
2006-06-01 18:42:00,84.0,84.025,83.998,84.02,776899997.0
2006-06-01 18:43:00,84.022,84.032,84.009,84.028,1355000009.0
2006-06-01 18:44:00,84.036,84.054,84.024,84.024,787499996.0
2006-06-01 18:45:00,84.038,84.062,84.031,84.049,965100001.0
2006-06-01 18:46:00,84.053,84.066,84.025,84.05,799999997.0
2006-06-01 18:47:00,84.061,84.061,84.033,84.047,516000003.0
2006-06-01 18:48:00,84.056,84.056,84.032,84.032,705899996.0
2006-06-01 18:49:00,84.047,84.059,84.03,84.056,881700003.0
2006-06-01 18:50:00,84.06,84.06,84.03,84.03,816600001.0
2006-06-01 18:51:00,84.041,84.06,84.038,84.055,511699998.0
2006-06-01 18:52:00,84.052,84.065,84.03,84.039,771999994.0
2006-06-01 18:53:00,84.031,84.053,84.004,84.026,786600001.0
2006-06-01 18:54:00,84.022,84.048,84.018,84.035,982800005.0
2006-06-01 18:55:00,84.047,84.063,84.029,84.045,1105000002.0
2006-06-01 18:56:00,84.058,84.071,84.039,84.043,565999996.0
2006-06-01 18:57:00,84.04,84.072,84.04,84.065,356199999.0
2006-06-01 18:58:00,84.036,84.075,84.036,84.052,1088200002.0
2006-06-01 18:59:00,84.065,84.077,84.054,84.055,890800004.0
2006-06-01 19:00:00,84.065,84.082,84.048,84.065,737300000.0
2006-06-01 19:01:00,84.082,84.082,84.049,84.051,451299997.0
2006-06-01 19:02:00,84.051,84.083,84.051,84.083,263700001.0
2006-06-01 19:03:00,84.068,84.08,84.052,84.075,571999998.0
2006-06-01 19:04:00,84.064,84.089,84.063,84.087,707099998.0
2006-06-01 19:05:00,84.087,84.105,84.079,84.083,407199994.0
2006-06-01 19:06:00,84.097,84.097,84.06,84.06,703899998.0
2006-06-01 19:07:00,84.068,84.094,84.063,84.075,1023199994.0
2006-06-01 19:08:00,84.073,84.09,84.066,84.085,763000000.0
2006-06-01 19:09:00,84.08,84.095,84.062,84.07,693600000.0
2006-06-01 19:10:00,84.085,84.09,84.061,84.061,519099998.0
2006-06-01 19:11:00,84.073,84.098,84.073,84.088,161399998.0
2006-06-01 19:12:00,84.086,84.095,84.069,84.072,358399993.0
2006-06-01 19:13:00,84.084,84.094,84.066,84.082,429499994.0
2006-06-01 19:14:00,84.071,84.097,84.066,84.085,519100000.0
2006-06-01 19:15:00,84.067,84.087,84.054,84.085,636100002.0
2006-06-01 19:16:00,84.071,84.095,84.062,84.078,272900001.0
2006-06-01 19:17:00,84.061,84.094,84.061,84.072,697000000.0
2006-06-01 19:18:00,84.072,84.085,84.038,84.057,461200000.0
2006-06-01 19:19:00,84.061,84.064,84.03,84.043,543099999.0
2006-06-01 19:20:00,84.052,84.067,84.037,84.062,463400001.0
2006-06-01 19:21:00,84.068,84.068,84.038,84.042,339699999.0
2006-06-01 19:22:00,84.041,84.071,83.966,84.026,255700000.0
2006-06-01 19:23:00,84.07,84.072,84.028,84.04,1434899996.0
2006-06-01 19:24:00,84.055,84.068,84.036,84.044,708600001.0
2006-06-01 19:25:00,84.061,84.066,84.027,84.027,964799993.0
2006-06-01 19:26:00,84.037,84.058,84.029,84.053,1209800001.0
2006-06-01 19:27:00,84.035,84.052,84.017,84.03,1013199995.0
2006-06-01 19:28:00,83.999,84.023,83.986,84.008,542599996.0
2006-06-01 19:29:00,84.006,84.027,83.989,84.014,530099999.0
2006-06-01 19:30:00,84.034,84.05,84.022,84.028,758999997.0
2006-06-01 19:31:00,84.027,84.051,84.022,84.044,656099997.0
2006-06-01 19:32:00,84.05,84.05,84.021,84.029,808799994.0
2006-06-01 19:33:00,84.024,84.048,84.014,84.04,552200001.0
2006-06-01 19:34:00,84.035,84.046,84.016,84.021,1044099999.0
2006-06-01 19:35:00,84.037,84.04,84.0,84.004,560800002.0
2006-06-01 19:36:00,84.02,84.02,83.966,83.973,495800003.0
2006-06-01 19:37:00,83.977,83.998,83.967,83.998,235800001.0
2006-06-01 19:38:00,83.995,84.003,83.969,83.993,846100002.0
2006-06-01 19:39:00,83.963,84.004,83.963,83.994,739999998.0
2006-06-01 19:40:00,83.997,84.009,83.975,83.975,579199999.0
2006-06-01 19:41:00,83.995,84.011,83.98,83.991,827199995.0
2006-06-01 19:42:00,83.995,84.0,83.97,83.97,547400000.0
2006-06-01 19:43:00,83.982,84.019,83.981,84.019,339299996.0
2006-06-01 19:44:00,84.035,84.047,84.014,84.016,554399999.0
2006-06-01 19:45:00,84.021,84.053,84.021,84.05,409699999.0
2006-06-01 19:46:00,84.045,84.064,84.025,84.045,396799996.0
2006-06-01 19:47:00,84.042,84.096,84.042,84.09,224499998.0
2006-06-01 19:48:00,84.072,84.103,84.065,84.082,843100002.0
2006-06-01 19:49:00,84.076,84.097,84.05,84.08,670299993.0
2006-06-01 19:50:00,84.093,84.099,84.066,84.086,388599999.0
2006-06-01 19:51:00,84.078,84.099,84.076,84.094,286799999.0
2006-06-01 19:52:00,84.099,84.125,84.076,84.104,418100000.0
2006-06-01 19:53:00,84.133,84.133,84.098,84.107,770199999.0
2006-06-01 19:54:00,84.125,84.136,84.109,84.109,1021200001.0
2006-06-01 19:55:00,84.139,84.163,84.127,84.131,421400000.0
2006-06-01 19:56:00,84.119,84.147,84.119,84.142,248800002.0
2006-06-01 19:57:00,84.143,84.143,84.106,84.107,398600001.0
2006-06-01 19:58:00,84.106,84.14,84.106,84.122,703500005.0
2006-06-01 19:59:00,84.119,84.131,84.095,84.101,890799996.0
2006-06-01 20:00:00,84.118,84.124,84.094,84.094,316200000.0
2006-06-01 20:01:00,84.08,84.115,84.08,84.112,498799998.0
2006-06-01 20:02:00,84.103,84.113,84.082,84.106,685100002.0
2006-06-01 20:03:00,84.107,84.118,84.091,84.093,354699998.0
2006-06-01 20:04:00,84.119,84.119,84.056,84.099,318899997.0
2006-06-01 20:05:00,84.099,84.124,84.08,84.12,397900001.0
2006-06-01 20:06:00,84.114,84.134,84.097,84.108,837499994.0
2006-06-01 20:07:00,84.105,84.117,84.085,84.104,618799996.0
2006-06-01 20:08:00,84.104,84.119,84.088,84.115,505299999.0
2006-06-01 20:09:00,84.112,84.118,84.085,84.085,679999993.0
2006-06-01 20:10:00,84.105,84.117,84.091,84.112,728699996.0
2006-06-01 20:11:00,84.099,84.117,84.085,84.09,840900002.0
2006-06-01 20:12:00,84.096,84.145,84.096,84.145,1462200004.0
2006-06-01 20:13:00,84.152,84.158,84.129,84.129,620900000.0
2006-06-01 20:14:00,84.149,84.149,84.118,84.132,555600005.0
2006-06-01 20:15:00,84.12,84.14,84.117,84.12,642000004.0
2006-06-01 20:16:00,84.123,84.137,84.099,84.121,638999998.0
2006-06-01 20:17:00,84.117,84.138,84.11,84.127,347899997.0
2006-06-01 20:18:00,84.113,84.149,84.113,84.149,123300000.0
2006-06-01 20:19:00,84.155,84.158,84.132,84.132,336000004.0
2006-06-01 20:20:00,84.145,84.149,84.122,84.137,677099997.0
2006-06-01 20:21:00,84.128,84.151,84.119,84.143,550299999.0
2006-06-01 20:22:00,84.129,84.153,84.112,84.135,862700001.0
2006-06-01 20:23:00,84.122,84.148,84.122,84.141,606600002.0
2006-06-01 20:24:00,84.12,84.149,84.12,84.142,530499999.0
2006-06-01 20:25:00,84.148,84.156,84.134,84.137,659899998.0
2006-06-01 20:26:00,84.147,84.16,84.128,84.15,659600000.0
2006-06-01 20:27:00,84.155,84.163,84.139,84.145,473600000.0
2006-06-01 20:28:00,84.163,84.168,84.134,84.138,1065999989.0
2006-06-01 20:29:00,84.153,84.157,84.122,84.136,1591099999.0
2006-06-01 20:30:00,84.142,84.169,84.137,84.155,1622499996.0
2006-06-01 20:31:00,84.15,84.168,84.138,84.155,936300003.0
2006-06-01 20:32:00,84.144,84.157,84.122,84.126,1060799995.0
2006-06-01 20:33:00,84.128,84.146,84.116,84.14,621200000.0
2006-06-01 20:34:00,84.124,84.137,84.103,84.12,529700001.0
2006-06-01 20:35:00,84.114,84.13,84.102,84.12,434699999.0
2006-06-01 20:36:00,84.106,84.128,84.098,84.128,519899999.0
2006-06-01 20:37:00,84.119,84.136,84.101,84.11,563000006.0
2006-06-01 20:38:00,84.128,84.135,84.106,84.117,885600002.0
2006-06-01 20:39:00,84.117,84.134,84.111,84.13,727199989.0
2006-06-01 20:40:00,84.137,84.154,84.123,84.123,1262899996.0
2006-06-01 20:41:00,84.14,84.148,84.121,84.13,993899994.0
2006-06-01 20:42:00,84.13,84.153,84.125,84.15,1072499999.0
2006-06-01 20:43:00,84.134,84.161,84.133,84.149,873900001.0
2006-06-01 20:44:00,84.133,84.156,84.125,84.151,579499999.0
2006-06-01 20:45:00,84.152,84.166,84.135,84.16,598099999.0
2006-06-01 20:46:00,84.156,84.156,84.122,84.122,539499999.0
2006-06-01 20:47:00,84.141,84.158,84.133,84.147,1040100005.0
2006-06-01 20:48:00,84.146,84.164,84.132,84.14,642899998.0
2006-06-01 20:49:00,84.14,84.165,84.133,84.156,489800000.0
2006-06-01 20:50:00,84.162,84.176,84.124,84.176,981400006.0
2006-06-01 20:51:00,84.17,84.17,84.144,84.144,545000000.0
2006-06-01 20:52:00,84.142,84.155,84.123,84.13,417299995.0
2006-06-01 20:53:00,84.145,84.16,84.12,84.12,1082299999.0
2006-06-01 20:54:00,84.107,84.147,84.107,84.143,681899995.0
2006-06-01 20:55:00,84.147,84.16,84.134,84.134,1088599995.0
2006-06-01 20:56:00,84.15,84.157,84.128,84.133,839500002.0
2006-06-01 20:57:00,84.134,84.159,84.119,84.135,626300004.0
2006-06-01 20:58:00,84.136,84.17,84.123,84.148,1426899985.0
2006-06-01 20:59:00,84.173,84.178,84.138,84.152,1146999998.0
2006-06-01 21:00:00,84.156,84.194,84.155,84.173,1141699996.0
2006-06-01 21:01:00,84.173,84.179,84.149,84.149,1141199998.0
2006-06-01 21:02:00,84.171,84.18,84.158,84.16,541900002.0
2006-06-01 21:03:00,84.16,84.187,84.148,84.187,474499998.0
2006-06-01 21:04:00,84.186,84.212,84.173,84.195,429599997.0
2006-06-01 21:05:00,84.193,84.214,84.161,84.18,846799993.0
2006-06-01 21:06:00,84.175,84.192,84.16,84.184,754999997.0
2006-06-01 21:07:00,84.175,84.185,84.144,84.164,936199997.0
2006-06-01 21:08:00,84.148,84.17,84.137,84.162,957400001.0
2006-06-01 21:09:00,84.153,84.176,84.143,84.168,261600001.0
2006-06-01 21:10:00,84.165,84.17,84.13,84.149,849599999.0
2006-06-01 21:11:00,84.156,84.188,84.156,84.178,712899997.0
2006-06-01 21:12:00,84.171,84.194,84.169,84.187,293600004.0
2006-06-01 21:13:00,84.165,84.183,84.154,84.175,433499999.0
2006-06-01 21:14:00,84.155,84.175,84.146,84.164,841699997.0
2006-06-01 21:15:00,84.16,84.17,84.135,84.14,807799997.0
2006-06-01 21:16:00,84.162,84.181,84.14,84.163,779999998.0
2006-06-01 21:17:00,84.164,84.183,84.151,84.171,947300002.0
2006-06-01 21:18:00,84.163,84.196,84.151,84.196,671399996.0
2006-06-01 21:19:00,84.193,84.197,84.169,84.177,721900005.0
2006-06-01 21:20:00,84.171,84.211,84.171,84.21,1274099993.0
2006-06-01 21:21:00,84.194,84.21,84.186,84.205,792000004.0
2006-06-01 21:22:00,84.203,84.208,84.184,84.184,1018999995.0
2006-06-01 21:23:00,84.206,84.214,84.173,84.186,672199998.0
2006-06-01 21:24:00,84.21,84.226,84.192,84.192,696299997.0
2006-06-01 21:25:00,84.202,84.215,84.18,84.191,1135199996.0
2006-06-01 21:26:00,84.212,84.226,84.196,84.196,358199998.0
2006-06-01 21:27:00,84.193,84.208,84.182,84.205,561399993.0
2006-06-01 21:28:00,84.185,84.208,84.185,84.186,255499997.0
2006-06-01 21:29:00,84.203,84.213,84.185,84.195,615099997.0
2006-06-01 21:30:00,84.189,84.21,84.18,84.2,366099997.0
2006-06-01 21:31:00,84.21,84.218,84.181,84.205,325499998.0
2006-06-01 21:32:00,84.21,84.218,84.185,84.214,401399998.0
2006-06-01 21:33:00,84.218,84.218,84.18,84.19,550799996.0
2006-06-01 21:34:00,84.203,84.212,84.181,84.195,273899999.0
2006-06-01 21:35:00,84.18,84.2,84.178,84.195,504200003.0
2006-06-01 21:36:00,84.188,84.211,84.184,84.204,414900003.0
2006-06-01 21:37:00,84.205,84.213,84.177,84.177,579400000.0
2006-06-01 21:38:00,84.184,84.191,84.168,84.171,105300000.0
2006-06-01 21:39:00,84.19,84.197,84.172,84.187,371599993.0
2006-06-01 21:40:00,84.16,84.193,84.16,84.18,516599997.0
2006-06-01 21:41:00,84.183,84.19,84.165,84.185,426799995.0
2006-06-01 21:42:00,84.175,84.187,84.158,84.175,256600000.0
2006-06-01 21:43:00,84.19,84.193,84.164,84.164,263600001.0
2006-06-01 21:44:00,84.175,84.193,84.16,84.178,845299998.0
2006-06-01 21:45:00,84.166,84.188,84.151,84.167,387000003.0
2006-06-01 21:46:00,84.154,84.176,84.154,84.175,249599998.0
2006-06-01 21:47:00,84.158,84.178,84.154,84.176,431399995.0
2006-06-01 21:48:00,84.162,84.175,84.134,84.161,699500002.0
2006-06-01 21:49:00,84.141,84.174,84.138,84.162,254299997.0
2006-06-01 21:50:00,84.162,84.171,84.143,84.143,157400000.0
2006-06-01 21:51:00,84.153,84.154,84.129,84.131,342300001.0
2006-06-01 21:52:00,84.143,84.144,84.127,84.129,117400000.0
2006-06-01 21:53:00,84.145,84.154,84.127,84.139,613299997.0
2006-06-01 21:54:00,84.128,84.175,84.128,84.17,249800003.0
2006-06-01 21:55:00,84.16,84.16,84.123,84.123,230400004.0
2006-06-01 21:56:00,84.139,84.159,84.124,84.132,287100003.0
2006-06-01 21:57:00,84.167,84.175,84.143,84.143,231499999.0
2006-06-01 21:58:00,84.145,84.169,84.145,84.167,150600001.0
2006-06-01 21:59:00,84.149,84.17,84.14,84.165,278000003.0
2006-06-01 22:00:00,84.152,84.174,84.149,84.174,467699998.0
2006-06-01 22:01:00,84.159,84.191,84.153,84.182,778200003.0
2006-06-01 22:02:00,84.16,84.178,84.148,84.175,595599998.0
2006-06-01 22:03:00,84.162,84.187,84.155,84.178,348999998.0
2006-06-01 22:04:00,84.157,84.19,84.157,84.18,588800000.0
2006-06-01 22:05:00,84.161,84.189,84.161,84.169,231699998.0
2006-06-01 22:06:00,84.151,84.182,84.146,84.18,176600001.0
2006-06-01 22:07:00,84.158,84.178,84.153,84.168,244099998.0
2006-06-01 22:08:00,84.168,84.176,84.155,84.158,126699999.0
2006-06-01 22:09:00,84.174,84.178,84.146,84.146,232099999.0
2006-06-01 22:10:00,84.154,84.167,84.135,84.162,244099996.0
2006-06-01 22:11:00,84.15,84.185,84.15,84.175,385699996.0
2006-06-01 22:12:00,84.176,84.187,84.157,84.161,352199998.0
2006-06-01 22:13:00,84.173,84.18,84.139,84.152,508899992.0
2006-06-01 22:14:00,84.159,84.159,84.124,84.124,277000001.0
2006-06-01 22:15:00,84.152,84.156,84.134,84.142,193700000.0
2006-06-01 22:16:00,84.149,84.173,84.14,84.173,500900003.0
2006-06-01 22:17:00,84.169,84.171,84.149,84.15,302499998.0
2006-06-01 22:18:00,84.142,84.16,84.123,84.137,422600005.0
2006-06-01 22:19:00,84.134,84.143,84.112,84.125,204899998.0
2006-06-01 22:20:00,84.131,84.156,84.124,84.129,229899999.0
2006-06-01 22:21:00,84.146,84.146,84.118,84.123,322000002.0
2006-06-01 22:22:00,84.129,84.15,84.125,84.145,338600002.0
2006-06-01 22:23:00,84.126,84.15,84.113,84.123,614700004.0
2006-06-01 22:24:00,84.118,84.149,84.118,84.137,285199999.0
2006-06-01 22:25:00,84.135,84.146,84.121,84.127,218299999.0
2006-06-01 22:26:00,84.13,84.13,84.105,84.109,142499999.0
2006-06-01 22:27:00,84.103,84.129,84.073,84.093,646300000.0
2006-06-01 22:28:00,84.082,84.103,84.055,84.088,363500000.0
2006-06-01 22:29:00,84.088,84.108,84.069,84.098,234599995.0
2006-06-01 22:30:00,84.1,84.108,84.082,84.091,170400000.0
2006-06-01 22:31:00,84.111,84.119,84.075,84.089,640000000.0
2006-06-01 22:32:00,84.112,84.113,84.083,84.088,293399997.0
2006-06-01 22:33:00,84.097,84.118,84.082,84.111,713200005.0
2006-06-01 22:34:00,84.112,84.12,84.091,84.1,543200000.0
2006-06-01 22:35:00,84.113,84.113,84.091,84.092,218400001.0
2006-06-01 22:36:00,84.104,84.113,84.089,84.096,512900000.0
2006-06-01 22:37:00,84.107,84.12,84.09,84.113,233700002.0
2006-06-01 22:38:00,84.111,84.124,84.093,84.124,181099998.0
2006-06-01 22:39:00,84.104,84.126,84.099,84.119,169000000.0
2006-06-01 22:40:00,84.12,84.131,84.095,84.106,307800000.0
2006-06-01 22:41:00,84.099,84.135,84.099,84.11,304700002.0
2006-06-01 22:42:00,84.125,84.139,84.1,84.1,158200000.0
2006-06-01 22:43:00,84.101,84.13,84.09,84.13,151799999.0
2006-06-01 22:44:00,84.097,84.142,84.097,84.125,385299995.0
2006-06-01 22:45:00,84.11,84.14,84.098,84.135,563700001.0
2006-06-01 22:46:00,84.107,84.14,84.093,84.12,290499998.0
2006-06-01 22:47:00,84.114,84.131,84.095,84.117,261300000.0
2006-06-01 22:48:00,84.129,84.139,84.103,84.103,286500001.0
2006-06-01 22:49:00,84.123,84.132,84.088,84.091,248499999.0
2006-06-01 22:50:00,84.099,84.112,84.07,84.092,211300000.0
2006-06-01 22:51:00,84.086,84.118,84.08,84.108,230000000.0
2006-06-01 22:52:00,84.104,84.104,84.077,84.077,249400000.0
2006-06-01 22:53:00,84.08,84.092,84.05,84.072,542599992.0
2006-06-01 22:54:00,84.074,84.087,84.048,84.052,266099995.0
2006-06-01 22:55:00,84.04,84.064,84.024,84.049,273699999.0
2006-06-01 22:56:00,84.048,84.074,84.024,84.053,164700001.0
2006-06-01 22:57:00,84.082,84.085,84.037,84.056,351900002.0
2006-06-01 22:58:00,84.066,84.1,84.047,84.088,181000001.0
2006-06-01 22:59:00,84.05,84.09,83.982,84.05,531600003.0
2006-06-01 23:00:00,84.059,84.083,84.02,84.078,166200000.0
2006-06-01 23:01:00,84.082,84.127,84.039,84.115,163899999.0
2006-06-01 23:02:00,84.115,84.146,84.095,84.095,177299996.0
2006-06-01 23:03:00,84.107,84.121,83.98,83.993,284800001.0
2006-06-01 23:04:00,84.037,84.107,84.031,84.081,241800000.0
2006-06-01 23:05:00,84.066,84.095,84.049,84.051,142300000.0
2006-06-01 23:06:00,84.043,84.09,84.043,84.071,208800001.0
2006-06-01 23:07:00,84.035,84.079,84.033,84.069,162299998.0
2006-06-01 23:08:00,84.079,84.091,84.058,84.064,197799998.0
2006-06-01 23:09:00,84.081,84.117,84.079,84.102,301099997.0
2006-06-01 23:10:00,84.092,84.098,84.06,84.06,361900001.0
2006-06-01 23:11:00,84.091,84.11,84.048,84.066,170200000.0
2006-06-01 23:12:00,84.055,84.099,84.043,84.079,173699997.0
2006-06-01 23:13:00,84.068,84.109,84.048,84.05,190799994.0
2006-06-01 23:14:00,84.061,84.099,84.057,84.074,287300000.0
2006-06-01 23:15:00,84.08,84.09,84.045,84.045,159400003.0
2006-06-01 23:16:00,84.031,84.087,84.013,84.051,263199999.0
2006-06-01 23:17:00,84.072,84.08,84.03,84.052,220400001.0
2006-06-01 23:18:00,84.044,84.068,84.017,84.031,227099999.0
2006-06-01 23:19:00,84.022,84.058,84.002,84.048,150300001.0
2006-06-01 23:20:00,84.025,84.069,84.007,84.025,211699998.0
2006-06-01 23:21:00,84.026,84.073,84.01,84.03,166500000.0
2006-06-01 23:22:00,84.006,84.083,84.002,84.082,264299999.0
2006-06-01 23:23:00,84.062,84.075,84.017,84.017,287700000.0
2006-06-01 23:24:00,84.021,84.066,84.017,84.046,154300000.0
2006-06-01 23:25:00,84.022,84.062,84.022,84.034,75000000.0
2006-06-01 23:26:00,84.02,84.082,84.016,84.034,206199999.0
2006-06-01 23:27:00,84.03,84.073,84.03,84.057,246900005.0
2006-06-01 23:28:00,84.06,84.08,84.034,84.05,221499998.0
2006-06-01 23:29:00,84.068,84.092,84.038,84.062,175000001.0
2006-06-01 23:30:00,84.077,84.095,84.026,84.026,197799997.0
2006-06-01 23:31:00,84.036,84.059,84.007,84.05,133199999.0
2006-06-01 23:32:00,84.04,84.049,84.02,84.034,102800000.0
2006-06-01 23:33:00,84.022,84.037,84.005,84.037,187799999.0
2006-06-01 23:34:00,84.04,84.052,84.013,84.02,286100000.0
2006-06-01 23:35:00,84.042,84.042,84.014,84.014,177799999.0
2006-06-01 23:36:00,84.03,84.03,83.992,83.992,209199997.0
2006-06-01 23:37:00,84.006,84.02,83.979,84.003,113999999.0
2006-06-01 23:38:00,83.967,83.967,83.907,83.907,132300000.0
2006-06-01 23:39:00,83.927,83.955,83.891,83.947,138600000.0
2006-06-01 23:40:00,83.942,83.958,83.927,83.94,282499999.0
2006-06-01 23:41:00,83.952,83.952,83.92,83.924,219799997.0
2006-06-01 23:42:00,83.944,83.978,83.932,83.958,194500000.0
2006-06-01 23:43:00,83.978,83.996,83.957,83.982,169799998.0
2006-06-01 23:44:00,83.982,83.995,83.97,83.984,90400002.0
2006-06-01 23:45:00,83.963,83.991,83.958,83.975,172399999.0
2006-06-01 23:46:00,83.975,83.975,83.946,83.958,180799998.0
2006-06-01 23:47:00,83.958,83.965,83.926,83.926,80400001.0
2006-06-01 23:48:00,83.935,83.988,83.934,83.966,133200000.0
2006-06-01 23:49:00,83.947,83.989,83.947,83.984,181499999.0
2006-06-01 23:50:00,83.977,83.982,83.956,83.959,111500000.0
2006-06-01 23:51:00,83.924,83.969,83.924,83.964,156800000.0
2006-06-01 23:52:00,83.961,83.975,83.945,83.975,188400000.0
2006-06-01 23:53:00,83.975,83.975,83.931,83.952,139499999.0
2006-06-01 23:54:00,83.948,83.963,83.944,83.963,161900001.0
2006-06-01 23:55:00,83.973,83.976,83.951,83.953,117300000.0
2006-06-01 23:56:00,83.968,83.987,83.955,83.974,128900000.0
2006-06-01 23:57:00,83.983,83.984,83.957,83.957,108900002.0
2006-06-01 23:58:00,83.966,83.967,83.939,83.939,242799998.0
2006-06-01 23:59:00,83.963,83.963,83.933,83.936,361399998.0
2006-06-02 00:00:00,83.965,83.991,83.965,83.985,162599999.0
2006-06-02 00:01:00,83.985,83.99,83.963,83.978,248299998.0
2006-06-02 00:02:00,83.982,83.982,83.942,83.945,215900003.0
2006-06-02 00:03:00,83.939,83.982,83.939,83.98,245999999.0
2006-06-02 00:04:00,83.966,83.98,83.949,83.977,150299999.0
2006-06-02 00:05:00,83.965,83.995,83.965,83.985,144199998.0
2006-06-02 00:06:00,83.991,84.012,83.985,84.01,111300000.0
2006-06-02 00:07:00,84.002,84.002,83.966,83.978,158700000.0
2006-06-02 00:08:00,83.957,83.989,83.957,83.984,200199997.0
2006-06-02 00:09:00,83.972,84.004,83.965,84.004,167799999.0
2006-06-02 00:10:00,83.977,84.01,83.967,84.006,233700000.0
2006-06-02 00:11:00,84.003,84.009,83.989,83.989,161099999.0
2006-06-02 00:12:00,84.005,84.01,83.99,83.99,92300000.0
2006-06-02 00:13:00,83.993,84.025,83.993,84.015,293600000.0
2006-06-02 00:14:00,83.995,84.007,83.984,84.001,231800001.0
2006-06-02 00:15:00,83.981,84.0,83.973,83.998,148300001.0
2006-06-02 00:16:00,83.998,84.014,83.995,84.012,177600000.0
2006-06-02 00:17:00,84.012,84.024,84.006,84.024,101999998.0
2006-06-02 00:18:00,84.03,84.035,84.006,84.006,211400000.0
2006-06-02 00:19:00,84.008,84.023,84.001,84.015,217000000.0
2006-06-02 00:20:00,83.996,84.021,83.996,84.018,166900003.0
2006-06-02 00:21:00,84.001,84.001,83.972,83.972,100200001.0
2006-06-02 00:22:00,83.969,84.007,83.967,83.992,269299998.0
2006-06-02 00:23:00,83.98,84.005,83.979,83.993,298399996.0
2006-06-02 00:24:00,83.957,83.982,83.954,83.973,277599997.0
2006-06-02 00:25:00,83.968,83.977,83.946,83.958,123400002.0
2006-06-02 00:26:00,83.964,83.982,83.955,83.968,164700001.0
2006-06-02 00:27:00,83.97,83.972,83.949,83.959,147599999.0
2006-06-02 00:28:00,83.967,83.984,83.948,83.948,239600000.0
2006-06-02 00:29:00,83.95,83.987,83.95,83.987,188100003.0
2006-06-02 00:30:00,83.99,84.012,83.98,84.005,153100001.0
2006-06-02 00:31:00,83.987,84.006,83.982,83.997,160899996.0
2006-06-02 00:32:00,83.992,84.024,83.986,83.996,197699998.0
2006-06-02 00:33:00,84.018,84.018,83.976,83.987,275100004.0
2006-06-02 00:34:00,83.998,84.01,83.978,84.01,130100001.0
2006-06-02 00:35:00,84.011,84.015,83.993,83.994,156400002.0
2006-06-02 00:36:00,84.012,84.033,83.992,84.019,326200003.0
2006-06-02 00:37:00,84.002,84.036,84.002,84.023,249299999.0
2006-06-02 00:38:00,84.031,84.042,84.011,84.011,273599997.0
2006-06-02 00:39:00,83.997,84.019,83.997,84.019,48600000.0
2006-06-02 00:40:00,84.015,84.02,83.987,83.987,241499998.0
2006-06-02 00:41:00,84.024,84.029,83.999,84.004,242500002.0
2006-06-02 00:42:00,83.982,84.026,83.982,84.013,388299994.0
2006-06-02 00:43:00,84.019,84.032,83.984,84.016,177900001.0
2006-06-02 00:44:00,84.028,84.041,84.013,84.018,133600002.0
2006-06-02 00:45:00,84.035,84.064,84.032,84.05,162899999.0
2006-06-02 00:46:00,84.035,84.05,84.029,84.043,103099998.0
2006-06-02 00:47:00,84.043,84.043,84.012,84.022,158700000.0
2006-06-02 00:48:00,84.025,84.047,84.015,84.038,165700000.0
2006-06-02 00:49:00,84.035,84.058,84.029,84.058,128200000.0
2006-06-02 00:50:00,84.058,84.058,84.0,84.0,230799996.0
2006-06-02 00:51:00,83.998,84.01,83.969,83.976,294299996.0
2006-06-02 00:52:00,83.986,84.006,83.969,83.974,161200002.0
2006-06-02 00:53:00,83.97,83.98,83.957,83.966,185600002.0
2006-06-02 00:54:00,83.985,83.995,83.97,83.97,166900002.0
2006-06-02 00:55:00,83.989,84.02,83.978,84.002,219099998.0
2006-06-02 00:56:00,84.015,84.025,83.989,84.002,186700002.0
2006-06-02 00:57:00,84.01,84.048,83.999,84.028,162600002.0
2006-06-02 00:58:00,84.029,84.085,84.029,84.078,262300000.0
2006-06-02 00:59:00,84.076,84.082,84.052,84.059,159900000.0
2006-06-02 01:00:00,84.028,84.07,84.025,84.042,252100001.0
2006-06-02 01:01:00,84.03,84.065,84.02,84.065,173600002.0
2006-06-02 01:02:00,84.05,84.083,84.05,84.083,149100000.0
2006-06-02 01:03:00,84.079,84.106,84.078,84.104,78400000.0
2006-06-02 01:04:00,84.118,84.118,84.082,84.085,166100000.0
2006-06-02 01:05:00,84.103,84.118,84.091,84.103,109999998.0
2006-06-02 01:06:00,84.112,84.136,84.097,84.136,224400001.0
2006-06-02 01:07:00,84.135,84.15,84.125,84.144,124600000.0
2006-06-02 01:08:00,84.139,84.161,84.128,84.132,383599995.0
2006-06-02 01:09:00,84.155,84.189,84.146,84.16,270800000.0
2006-06-02 01:10:00,84.163,84.163,84.139,84.139,273799998.0
2006-06-02 01:11:00,84.141,84.152,84.127,84.135,181700001.0
2006-06-02 01:12:00,84.163,84.163,84.137,84.142,185199998.0
2006-06-02 01:13:00,84.143,84.161,84.13,84.145,164700001.0
2006-06-02 01:14:00,84.142,84.155,84.127,84.138,212000001.0
2006-06-02 01:15:00,84.132,84.156,84.132,84.151,154300002.0
2006-06-02 01:16:00,84.145,84.145,84.117,84.117,137699999.0
2006-06-02 01:17:00,84.135,84.148,84.116,84.14,164700001.0
2006-06-02 01:18:00,84.138,84.151,84.119,84.123,182499998.0
2006-06-02 01:19:00,84.147,84.155,84.124,84.147,214099999.0
2006-06-02 01:20:00,84.142,84.157,84.125,84.137,195500002.0
2006-06-02 01:21:00,84.156,84.165,84.136,84.155,200100000.0
2006-06-02 01:22:00,84.155,84.16,84.134,84.14,184400000.0
2006-06-02 01:23:00,84.156,84.165,84.124,84.124,162399997.0
2006-06-02 01:24:00,84.124,84.146,84.116,84.133,102699998.0
2006-06-02 01:25:00,84.121,84.145,84.121,84.135,184700003.0
2006-06-02 01:26:00,84.122,84.14,84.111,84.14,240299997.0
2006-06-02 01:27:00,84.14,84.14,84.12,84.12,107800001.0
2006-06-02 01:28:00,84.137,84.148,84.127,84.127,197799999.0
2006-06-02 01:29:00,84.147,84.15,84.131,84.131,184400000.0
2006-06-02 01:30:00,84.147,84.158,84.124,84.131,151000001.0
2006-06-02 01:31:00,84.155,84.165,84.136,84.14,300900000.0
2006-06-02 01:32:00,84.129,84.148,84.118,84.131,143599999.0
2006-06-02 01:33:00,84.125,84.126,84.096,84.113,182499996.0
2006-06-02 01:34:00,84.11,84.133,84.078,84.115,170200000.0
2006-06-02 01:35:00,84.116,84.133,84.097,84.113,103900000.0
2006-06-02 01:36:00,84.118,84.122,84.097,84.101,196300000.0
2006-06-02 01:37:00,84.11,84.13,84.105,84.13,221099997.0
2006-06-02 01:38:00,84.116,84.135,84.114,84.127,119799998.0
2006-06-02 01:39:00,84.11,84.125,84.106,84.125,155699997.0
2006-06-02 01:40:00,84.132,84.141,84.11,84.114,274199998.0
2006-06-02 01:41:00,84.139,84.15,84.126,84.133,150000001.0
2006-06-02 01:42:00,84.166,84.183,84.161,84.181,181799999.0
2006-06-02 01:43:00,84.188,84.225,84.188,84.215,111400000.0
2006-06-02 01:44:00,84.177,84.212,84.177,84.199,258199998.0
2006-06-02 01:45:00,84.196,84.231,84.196,84.228,200200000.0
2006-06-02 01:46:00,84.219,84.246,84.218,84.237,208200001.0
2006-06-02 01:47:00,84.226,84.256,84.221,84.255,128200000.0
2006-06-02 01:48:00,84.242,84.262,84.222,84.24,155200001.0
2006-06-02 01:49:00,84.242,84.261,84.238,84.254,222199998.0
2006-06-02 01:50:00,84.252,84.275,84.244,84.275,119699998.0
2006-06-02 01:51:00,84.282,84.282,84.233,84.233,74700001.0
2006-06-02 01:52:00,84.238,84.238,84.189,84.202,215900002.0
2006-06-02 01:53:00,84.215,84.225,84.197,84.2,220199999.0
2006-06-02 01:54:00,84.219,84.254,84.212,84.221,226200004.0
2006-06-02 01:55:00,84.225,84.253,84.209,84.217,221399999.0
2006-06-02 01:56:00,84.203,84.239,84.203,84.23,142500003.0
2006-06-02 01:57:00,84.245,84.245,84.202,84.203,184500001.0
2006-06-02 01:58:00,84.219,84.239,84.205,84.221,47500000.0
2006-06-02 01:59:00,84.242,84.242,84.2,84.213,262900001.0
2006-06-02 02:00:00,84.231,84.25,84.227,84.25,139200001.0
2006-06-02 02:01:00,84.243,84.254,84.197,84.21,319500000.0
2006-06-02 02:02:00,84.214,84.229,84.189,84.189,271999997.0
2006-06-02 02:03:00,84.208,84.224,84.189,84.21,146699998.0
2006-06-02 02:04:00,84.207,84.207,84.147,84.147,203499998.0
2006-06-02 02:05:00,84.162,84.179,84.146,84.152,161600001.0
2006-06-02 02:06:00,84.163,84.171,84.148,84.154,148400000.0
2006-06-02 02:07:00,84.182,84.191,84.166,84.168,174599999.0
2006-06-02 02:08:00,84.171,84.194,84.148,84.16,241899996.0
2006-06-02 02:09:00,84.158,84.158,84.126,84.143,198100001.0
2006-06-02 02:10:00,84.131,84.16,84.131,84.158,186799998.0
2006-06-02 02:11:00,84.148,84.18,84.147,84.18,222099997.0
2006-06-02 02:12:00,84.193,84.206,84.174,84.179,226500001.0
2006-06-02 02:13:00,84.186,84.208,84.18,84.192,196600001.0
2006-06-02 02:14:00,84.168,84.194,84.165,84.166,78800000.0
2006-06-02 02:15:00,84.172,84.192,84.14,84.146,293900003.0
2006-06-02 02:16:00,84.144,84.165,84.138,84.16,187299999.0
2006-06-02 02:17:00,84.152,84.165,84.139,84.149,167799997.0
2006-06-02 02:18:00,84.134,84.158,84.132,84.15,179999999.0
2006-06-02 02:19:00,84.135,84.158,84.13,84.149,164900003.0
2006-06-02 02:20:00,84.152,84.165,84.127,84.157,172599999.0
2006-06-02 02:21:00,84.157,84.157,84.123,84.136,165299999.0
2006-06-02 02:22:00,84.137,84.156,84.13,84.153,92600000.0
2006-06-02 02:23:00,84.155,84.158,84.129,84.139,239200000.0
2006-06-02 02:24:00,84.152,84.165,84.134,84.145,154799999.0
2006-06-02 02:25:00,84.152,84.177,84.134,84.153,218599995.0
2006-06-02 02:26:00,84.147,84.173,84.14,84.16,258399999.0
2006-06-02 02:27:00,84.166,84.166,84.136,84.136,170400000.0
2006-06-02 02:28:00,84.137,84.162,84.133,84.162,198200003.0
2006-06-02 02:29:00,84.154,84.159,84.127,84.14,129099997.0
2006-06-02 02:30:00,84.159,84.171,84.134,84.159,139700001.0
2006-06-02 02:31:00,84.139,84.169,84.139,84.156,208900001.0
2006-06-02 02:32:00,84.134,84.157,84.131,84.146,206000000.0
2006-06-02 02:33:00,84.123,84.15,84.115,84.15,90900001.0
2006-06-02 02:34:00,84.152,84.157,84.135,84.143,201099999.0
2006-06-02 02:35:00,84.137,84.163,84.123,84.142,186800000.0
2006-06-02 02:36:00,84.134,84.162,84.134,84.153,129500001.0
2006-06-02 02:37:00,84.151,84.173,84.138,84.139,133800000.0
2006-06-02 02:38:00,84.153,84.179,84.15,84.165,319099998.0
2006-06-02 02:39:00,84.157,84.185,84.131,84.156,170399999.0
2006-06-02 02:40:00,84.17,84.173,84.15,84.161,82400000.0
2006-06-02 02:41:00,84.175,84.187,84.154,84.169,187400000.0
2006-06-02 02:42:00,84.178,84.178,84.144,84.144,186099999.0
2006-06-02 02:43:00,84.158,84.163,84.112,84.112,186899997.0
2006-06-02 02:44:00,84.11,84.112,84.083,84.084,131900001.0
2006-06-02 02:45:00,84.097,84.122,84.076,84.097,273499999.0
2006-06-02 02:46:00,84.133,84.158,84.12,84.151,143400000.0
2006-06-02 02:47:00,84.133,84.151,84.119,84.129,259700001.0
2006-06-02 02:48:00,84.124,84.128,84.109,84.116,60600000.0
2006-06-02 02:49:00,84.104,84.121,84.092,84.113,257400001.0
2006-06-02 02:50:00,84.116,84.145,84.101,84.13,241599999.0
2006-06-02 02:51:00,84.147,84.147,84.12,84.126,118699999.0
2006-06-02 02:52:00,84.145,84.15,84.12,84.12,155300000.0
2006-06-02 02:53:00,84.152,84.166,84.135,84.142,140799999.0
2006-06-02 02:54:00,84.145,84.17,84.13,84.15,177899999.0
2006-06-02 02:55:00,84.187,84.187,84.157,84.164,197200005.0
2006-06-02 02:56:00,84.167,84.199,84.167,84.19,278999998.0
2006-06-02 02:57:00,84.176,84.194,84.158,84.179,239100002.0
2006-06-02 02:58:00,84.171,84.195,84.168,84.193,138899999.0
2006-06-02 02:59:00,84.18,84.204,84.174,84.197,173299996.0
2006-06-02 03:00:00,84.199,84.215,84.183,84.19,315900004.0
2006-06-02 03:01:00,84.181,84.207,84.179,84.198,114700001.0
2006-06-02 03:02:00,84.194,84.204,84.177,84.178,108699999.0
2006-06-02 03:03:00,84.19,84.2,84.173,84.186,292099999.0
2006-06-02 03:04:00,84.204,84.212,84.187,84.2,88599999.0
2006-06-02 03:05:00,84.21,84.229,84.198,84.21,140399999.0
2006-06-02 03:06:00,84.241,84.251,84.224,84.238,232800002.0
2006-06-02 03:07:00,84.246,84.26,84.227,84.227,209399998.0
2006-06-02 03:08:00,84.243,84.255,84.232,84.24,270899999.0
2006-06-02 03:09:00,84.233,84.255,84.23,84.249,213500001.0
2006-06-02 03:10:00,84.246,84.255,84.231,84.234,171200000.0
2006-06-02 03:11:00,84.247,84.258,84.233,84.243,138200001.0
2006-06-02 03:12:00,84.257,84.257,84.217,84.22,274100000.0
2006-06-02 03:13:00,84.243,84.247,84.226,84.229,173200001.0
2006-06-02 03:14:00,84.249,84.249,84.219,84.221,138400000.0
2006-06-02 03:15:00,84.245,84.249,84.223,84.237,138199999.0
2006-06-02 03:16:00,84.219,84.241,84.211,84.241,165799999.0
2006-06-02 03:17:00,84.232,84.237,84.192,84.192,140499998.0
2006-06-02 03:18:00,84.198,84.212,84.175,84.176,173600000.0
2006-06-02 03:19:00,84.189,84.202,84.175,84.181,206799997.0
2006-06-02 03:20:00,84.218,84.222,84.186,84.186,290700000.0
2006-06-02 03:21:00,84.213,84.219,84.19,84.19,91499999.0
2006-06-02 03:22:00,84.207,84.213,84.191,84.206,180799998.0
2006-06-02 03:23:00,84.201,84.215,84.187,84.202,125200002.0
2006-06-02 03:24:00,84.186,84.215,84.183,84.2,254000001.0
2006-06-02 03:25:00,84.209,84.209,84.172,84.172,203399997.0
2006-06-02 03:26:00,84.179,84.202,84.163,84.163,122700000.0
2006-06-02 03:27:00,84.183,84.191,84.163,84.173,126699999.0
2006-06-02 03:28:00,84.181,84.205,84.181,84.2,206199994.0
2006-06-02 03:29:00,84.184,84.202,84.172,84.192,265299998.0
2006-06-02 03:30:00,84.181,84.198,84.172,84.186,315899999.0
2006-06-02 03:31:00,84.179,84.179,84.138,84.145,184200001.0
2006-06-02 03:32:00,84.149,84.163,84.135,84.15,245599999.0
2006-06-02 03:33:00,84.144,84.171,84.126,84.15,247000001.0
2006-06-02 03:34:00,84.131,84.155,84.105,84.15,143400001.0
2006-06-02 03:35:00,84.143,84.15,84.123,84.126,223899999.0
2006-06-02 03:36:00,84.14,84.149,84.124,84.125,255499998.0
2006-06-02 03:37:00,84.144,84.158,84.115,84.143,177899999.0
2006-06-02 03:38:00,84.154,84.164,84.137,84.156,238000002.0
2006-06-02 03:39:00,84.133,84.163,84.133,84.148,176100000.0
2006-06-02 03:40:00,84.131,84.15,84.125,84.147,238199998.0
2006-06-02 03:41:00,84.147,84.164,84.134,84.142,164699999.0
2006-06-02 03:42:00,84.158,84.161,84.135,84.135,201300000.0
2006-06-02 03:43:00,84.148,84.148,84.087,84.087,167700001.0
2006-06-02 03:44:00,84.122,84.141,84.109,84.125,206900001.0
2006-06-02 03:45:00,84.123,84.127,84.099,84.106,122800000.0
2006-06-02 03:46:00,84.117,84.153,84.115,84.134,242599998.0
2006-06-02 03:47:00,84.118,84.133,84.1,84.109,162400001.0
2006-06-02 03:48:00,84.127,84.127,84.105,84.107,155800000.0
2006-06-02 03:49:00,84.127,84.137,84.105,84.124,195500002.0
2006-06-02 03:50:00,84.13,84.148,84.109,84.122,185599995.0
2006-06-02 03:51:00,84.11,84.149,84.103,84.149,151300000.0
2006-06-02 03:52:00,84.114,84.139,84.111,84.134,199700001.0
2006-06-02 03:53:00,84.095,84.143,84.095,84.132,128600000.0
2006-06-02 03:54:00,84.139,84.158,84.128,84.129,111100001.0
2006-06-02 03:55:00,84.145,84.149,84.128,84.132,148500002.0
2006-06-02 03:56:00,84.112,84.142,84.11,84.142,292899997.0
2006-06-02 03:57:00,84.119,84.149,84.119,84.149,200799996.0
2006-06-02 03:58:00,84.148,84.162,84.137,84.161,229000004.0
2006-06-02 03:59:00,84.134,84.152,84.115,84.132,135600001.0
2006-06-02 04:00:00,84.116,84.16,84.116,84.16,297499998.0
2006-06-02 04:01:00,84.152,84.167,84.143,84.155,121799998.0
2006-06-02 04:02:00,84.134,84.163,84.133,84.147,189100000.0
2006-06-02 04:03:00,84.13,84.155,84.13,84.145,129200000.0
2006-06-02 04:04:00,84.146,84.146,84.11,84.129,163299999.0
2006-06-02 04:05:00,84.155,84.164,84.143,84.151,104300000.0
2006-06-02 04:06:00,84.151,84.158,84.117,84.117,140699999.0
2006-06-02 04:07:00,84.156,84.168,84.136,84.157,287700001.0
2006-06-02 04:08:00,84.142,84.161,84.132,84.15,150400000.0
2006-06-02 04:09:00,84.139,84.16,84.133,84.16,108699998.0
2006-06-02 04:10:00,84.156,84.179,84.149,84.172,265900005.0
2006-06-02 04:11:00,84.152,84.17,84.138,84.154,119200001.0
2006-06-02 04:12:00,84.163,84.18,84.153,84.16,106100000.0
2006-06-02 04:13:00,84.162,84.185,84.148,84.169,121000000.0
2006-06-02 04:14:00,84.166,84.166,84.142,84.142,137700000.0
2006-06-02 04:15:00,84.132,84.177,84.132,84.157,160300004.0
2006-06-02 04:16:00,84.153,84.166,84.136,84.153,288000001.0
2006-06-02 04:17:00,84.133,84.163,84.132,84.163,96800000.0
2006-06-02 04:18:00,84.167,84.168,84.141,84.148,171499999.0
2006-06-02 04:19:00,84.175,84.181,84.153,84.153,198100002.0
2006-06-02 04:20:00,84.153,84.177,84.153,84.174,137999999.0
2006-06-02 04:21:00,84.159,84.172,84.157,84.172,53100000.0
2006-06-02 04:22:00,84.171,84.171,84.144,84.149,100700003.0
2006-06-02 04:23:00,84.163,84.189,84.161,84.176,217499999.0
2006-06-02 04:24:00,84.167,84.189,84.145,84.176,107100000.0
2006-06-02 04:25:00,84.17,84.19,84.17,84.19,94399999.0
2006-06-02 04:26:00,84.183,84.188,84.164,84.169,83300000.0
2006-06-02 04:27:00,84.176,84.192,84.162,84.192,171699999.0
2006-06-02 04:28:00,84.168,84.183,84.167,84.174,174499999.0
2006-06-02 04:29:00,84.148,84.176,84.144,84.162,223899997.0
2006-06-02 04:30:00,84.148,84.164,84.141,84.155,250700000.0
2006-06-02 04:31:00,84.147,84.16,84.136,84.155,240900000.0
2006-06-02 04:32:00,84.147,84.16,84.134,84.155,96200000.0
2006-06-02 04:33:00,84.139,84.165,84.137,84.155,183799998.0
2006-06-02 04:34:00,84.147,84.181,84.147,84.158,133899998.0
2006-06-02 04:35:00,84.175,84.185,84.165,84.168,128000001.0
2006-06-02 04:36:00,84.187,84.187,84.164,84.168,91999999.0
2006-06-02 04:37:00,84.175,84.186,84.153,84.168,137500000.0
2006-06-02 04:38:00,84.183,84.193,84.162,84.183,221600002.0
2006-06-02 04:39:00,84.182,84.188,84.166,84.168,222699999.0
2006-06-02 04:40:00,84.167,84.188,84.165,84.188,224900000.0
2006-06-02 04:41:00,84.188,84.191,84.163,84.171,215600004.0
2006-06-02 04:42:00,84.18,84.196,84.159,84.193,171300001.0
2006-06-02 04:43:00,84.178,84.196,84.173,84.173,200299999.0
2006-06-02 04:44:00,84.183,84.196,84.165,84.189,251799999.0
2006-06-02 04:45:00,84.184,84.192,84.167,84.176,162900000.0
2006-06-02 04:46:00,84.185,84.188,84.162,84.175,67300000.0
2006-06-02 04:47:00,84.19,84.2,84.167,84.177,206399998.0
2006-06-02 04:48:00,84.176,84.194,84.172,84.189,149500001.0
2006-06-02 04:49:00,84.171,84.187,84.161,84.184,256500000.0
2006-06-02 04:50:00,84.181,84.188,84.158,84.158,214700002.0
2006-06-02 04:51:00,84.16,84.175,84.143,84.161,232899998.0
2006-06-02 04:52:00,84.168,84.182,84.154,84.155,235600004.0
2006-06-02 04:53:00,84.17,84.187,84.148,84.161,340800001.0
2006-06-02 04:54:00,84.161,84.189,84.158,84.18,312499997.0
2006-06-02 04:55:00,84.173,84.184,84.156,84.16,163400000.0
2006-06-02 04:56:00,84.169,84.187,84.166,84.182,172599999.0
2006-06-02 04:57:00,84.173,84.173,84.147,84.152,111999999.0
2006-06-02 04:58:00,84.173,84.173,84.14,84.14,151699999.0
2006-06-02 04:59:00,84.163,84.166,84.144,84.144,162400000.0
2006-06-02 05:00:00,84.149,84.162,84.134,84.146,108199998.0
2006-06-02 05:01:00,84.142,84.163,84.132,84.138,175299998.0
2006-06-02 05:02:00,84.167,84.167,84.14,84.14,240299997.0
2006-06-02 05:03:00,84.134,84.167,84.13,84.167,188800002.0
2006-06-02 05:04:00,84.145,84.162,84.138,84.156,140299999.0
2006-06-02 05:05:00,84.152,84.155,84.113,84.124,171599998.0
2006-06-02 05:06:00,84.142,84.15,84.121,84.121,265099999.0
2006-06-02 05:07:00,84.143,84.156,84.131,84.148,199300001.0
2006-06-02 05:08:00,84.153,84.165,84.139,84.139,226500002.0
2006-06-02 05:09:00,84.149,84.177,84.149,84.158,282100003.0
2006-06-02 05:10:00,84.164,84.173,84.146,84.155,128100001.0
2006-06-02 05:11:00,84.143,84.17,84.12,84.15,314100000.0
2006-06-02 05:12:00,84.168,84.17,84.142,84.15,167800000.0
2006-06-02 05:13:00,84.15,84.17,84.148,84.17,140700000.0
2006-06-02 05:14:00,84.167,84.174,84.15,84.158,208600001.0
2006-06-02 05:15:00,84.174,84.179,84.147,84.152,237600001.0
2006-06-02 05:16:00,84.155,84.173,84.132,84.158,268600002.0
2006-06-02 05:17:00,84.163,84.184,84.144,84.166,296500000.0
2006-06-02 05:18:00,84.164,84.174,84.14,84.14,125199999.0
2006-06-02 05:19:00,84.169,84.172,84.14,84.14,156600000.0
2006-06-02 05:20:00,84.131,84.148,84.107,84.124,217300002.0
2006-06-02 05:21:00,84.121,84.138,84.103,84.122,307899997.0
2006-06-02 05:22:00,84.142,84.15,84.119,84.119,280899999.0
2006-06-02 05:23:00,84.127,84.142,84.093,84.093,199800000.0
2006-06-02 05:24:00,84.102,84.118,84.09,84.099,152400001.0
2006-06-02 05:25:00,84.093,84.12,84.093,84.12,191500003.0
2006-06-02 05:26:00,84.115,84.13,84.105,84.108,89500000.0
2006-06-02 05:27:00,84.125,84.125,84.083,84.083,203399997.0
2006-06-02 05:28:00,84.103,84.115,84.077,84.114,197800001.0
2006-06-02 05:29:00,84.098,84.124,84.088,84.124,178200000.0
2006-06-02 05:30:00,84.114,84.126,84.09,84.09,186799998.0
2006-06-02 05:31:00,84.111,84.126,84.091,84.108,287900003.0
2006-06-02 05:32:00,84.11,84.12,84.094,84.101,210299999.0
2006-06-02 05:33:00,84.118,84.119,84.098,84.107,176199999.0
2006-06-02 05:34:00,84.097,84.115,84.08,84.103,114400000.0
2006-06-02 05:35:00,84.097,84.104,84.077,84.086,182699999.0
2006-06-02 05:36:00,84.101,84.107,84.074,84.074,249200001.0
2006-06-02 05:37:00,84.095,84.1,84.07,84.071,230700004.0
2006-06-02 05:38:00,84.087,84.098,84.065,84.085,205700002.0
2006-06-02 05:39:00,84.097,84.101,84.067,84.07,95099999.0
2006-06-02 05:40:00,84.065,84.084,84.054,84.064,242999999.0
2006-06-02 05:41:00,84.082,84.083,84.057,84.068,278000003.0
2006-06-02 05:42:00,84.09,84.09,84.061,84.061,140299999.0
2006-06-02 05:43:00,84.081,84.087,84.06,84.064,253999995.0
2006-06-02 05:44:00,84.08,84.097,84.067,84.074,227499999.0
2006-06-02 05:45:00,84.068,84.084,84.06,84.082,165700001.0
2006-06-02 05:46:00,84.051,84.079,84.051,84.076,111999999.0
2006-06-02 05:47:00,84.056,84.078,84.054,84.07,98600002.0
2006-06-02 05:48:00,84.077,84.081,84.056,84.079,172600004.0
2006-06-02 05:49:00,84.059,84.086,84.053,84.071,227299995.0
2006-06-02 05:50:00,84.082,84.091,84.056,84.056,207799997.0
2006-06-02 05:51:00,84.053,84.074,84.042,84.074,156400001.0
2006-06-02 05:52:00,84.046,84.072,84.031,84.072,195499999.0
2006-06-02 05:53:00,84.072,84.074,84.039,84.039,171100001.0
2006-06-02 05:54:00,84.06,84.077,84.042,84.049,192800000.0
2006-06-02 05:55:00,84.072,84.073,84.041,84.041,216899999.0
2006-06-02 05:56:00,84.067,84.067,84.025,84.025,127300001.0
2006-06-02 05:57:00,84.05,84.055,84.031,84.033,174400000.0
2006-06-02 05:58:00,84.039,84.054,84.037,84.048,105400000.0
2006-06-02 05:59:00,84.048,84.062,84.035,84.035,123700000.0
2006-06-02 06:00:00,84.048,84.055,84.023,84.023,280200001.0
2006-06-02 06:01:00,84.035,84.048,84.014,84.034,225200001.0
2006-06-02 06:02:00,84.026,84.034,84.006,84.017,109200000.0
2006-06-02 06:03:00,84.011,84.048,84.011,84.048,234400001.0
2006-06-02 06:04:00,84.027,84.048,84.013,84.029,165800001.0
2006-06-02 06:05:00,84.02,84.035,84.005,84.026,170800001.0
2006-06-02 06:06:00,84.003,84.033,84.003,84.031,111400002.0
2006-06-02 06:07:00,84.013,84.036,84.009,84.024,149699998.0
2006-06-02 06:08:00,84.028,84.028,83.994,84.001,206600002.0
2006-06-02 06:09:00,84.018,84.02,83.996,84.002,165799999.0
2006-06-02 06:10:00,84.019,84.029,84.006,84.01,163999998.0
2006-06-02 06:11:00,84.022,84.022,83.992,83.998,102500000.0
2006-06-02 06:12:00,83.993,84.013,83.984,84.01,295399997.0
2006-06-02 06:13:00,84.006,84.015,83.984,83.999,136699999.0
2006-06-02 06:14:00,84.015,84.02,83.991,83.991,221100001.0
2006-06-02 06:15:00,83.998,84.018,83.993,84.001,126499999.0
2006-06-02 06:16:00,84.015,84.034,84.0,84.01,253100000.0
2006-06-02 06:17:00,84.012,84.042,84.005,84.035,210599999.0
2006-06-02 06:18:00,84.033,84.039,84.012,84.012,209800000.0
2006-06-02 06:19:00,84.013,84.031,83.996,84.003,313900002.0
2006-06-02 06:20:00,84.024,84.034,84.01,84.016,124699999.0
2006-06-02 06:21:00,84.03,84.03,84.004,84.016,133200000.0
2006-06-02 06:22:00,84.028,84.028,83.996,84.005,243000002.0
2006-06-02 06:23:00,84.01,84.028,84.009,84.023,91800000.0
2006-06-02 06:24:00,84.026,84.039,84.012,84.018,296099997.0
2006-06-02 06:25:00,84.029,84.054,84.026,84.049,281400001.0
2006-06-02 06:26:00,84.041,84.054,84.023,84.028,192500000.0
2006-06-02 06:27:00,84.044,84.059,84.023,84.041,147599999.0
2006-06-02 06:28:00,84.065,84.08,84.052,84.058,232399998.0
2006-06-02 06:29:00,84.062,84.081,84.04,84.059,105900000.0
2006-06-02 06:30:00,84.043,84.065,84.03,84.063,176700001.0
2006-06-02 06:31:00,84.048,84.068,84.028,84.052,146599999.0
2006-06-02 06:32:00,84.032,84.032,83.972,83.991,254400004.0
2006-06-02 06:33:00,84.005,84.02,83.997,83.999,228100000.0
2006-06-02 06:34:00,83.991,84.027,83.991,84.027,135700001.0
2006-06-02 06:35:00,84.019,84.046,84.015,84.046,123600000.0
2006-06-02 06:36:00,84.041,84.057,84.031,84.04,150300000.0
2006-06-02 06:37:00,84.033,84.051,84.022,84.045,196899999.0
2006-06-02 06:38:00,84.048,84.065,84.037,84.065,215799996.0
2006-06-02 06:39:00,84.06,84.06,84.026,84.026,189700000.0
2006-06-02 06:40:00,84.032,84.059,84.023,84.041,236300000.0
2006-06-02 06:41:00,84.045,84.057,84.03,84.045,96500001.0
2006-06-02 06:42:00,84.049,84.057,84.028,84.04,216499997.0
2006-06-02 06:43:00,84.05,84.07,84.048,84.062,325599999.0
2006-06-02 06:44:00,84.069,84.096,84.058,84.076,175700001.0
2006-06-02 06:45:00,84.099,84.109,84.087,84.09,118800002.0
2006-06-02 06:46:00,84.112,84.127,84.107,84.124,162400001.0
2006-06-02 06:47:00,84.13,84.151,84.118,84.13,55700000.0
2006-06-02 06:48:00,84.134,84.149,84.116,84.122,246900002.0
2006-06-02 06:49:00,84.124,84.147,84.121,84.137,164600001.0
2006-06-02 06:50:00,84.135,84.152,84.118,84.132,160400000.0
2006-06-02 06:51:00,84.15,84.154,84.131,84.136,202100001.0
2006-06-02 06:52:00,84.15,84.173,84.14,84.163,137099999.0
2006-06-02 06:53:00,84.149,84.168,84.145,84.165,135499999.0
2006-06-02 06:54:00,84.158,84.17,84.148,84.17,172300001.0
2006-06-02 06:55:00,84.146,84.161,84.144,84.156,74399999.0
2006-06-02 06:56:00,84.143,84.166,84.136,84.162,254999998.0
2006-06-02 06:57:00,84.144,84.165,84.137,84.165,103899997.0
2006-06-02 06:58:00,84.167,84.173,84.137,84.137,258999999.0
2006-06-02 06:59:00,84.157,84.157,84.131,84.14,141800000.0
2006-06-02 07:00:00,84.143,84.165,84.128,84.151,81100000.0
2006-06-02 07:01:00,84.165,84.17,84.126,84.126,122200000.0
2006-06-02 07:02:00,84.12,84.144,84.116,84.141,255300001.0
2006-06-02 07:03:00,84.137,84.142,84.112,84.134,128100002.0
2006-06-02 07:04:00,84.133,84.145,84.118,84.135,132200002.0
2006-06-02 07:05:00,84.13,84.137,84.104,84.107,186100001.0
2006-06-02 07:06:00,84.115,84.12,84.102,84.105,154799997.0
2006-06-02 07:07:00,84.117,84.117,84.073,84.096,117000000.0
2006-06-02 07:08:00,84.115,84.131,84.107,84.131,182500004.0
2006-06-02 07:09:00,84.102,84.13,84.102,84.125,189700000.0
2006-06-02 07:10:00,84.133,84.137,84.104,84.104,181200003.0
2006-06-02 07:11:00,84.111,84.132,84.111,84.132,123600001.0
2006-06-02 07:12:00,84.118,84.138,84.115,84.138,209399997.0
2006-06-02 07:13:00,84.117,84.134,84.104,84.118,244300005.0
2006-06-02 07:14:00,84.103,84.125,84.103,84.122,161400001.0
2006-06-02 07:15:00,84.091,84.125,84.091,84.115,155600002.0
2006-06-02 07:16:00,84.101,84.131,84.091,84.13,181900000.0
2006-06-02 07:17:00,84.153,84.154,84.12,84.124,101200001.0
2006-06-02 07:18:00,84.137,84.158,84.129,84.152,192099999.0
2006-06-02 07:19:00,84.158,84.158,84.125,84.141,189600000.0
2006-06-02 07:20:00,84.13,84.15,84.127,84.145,171300002.0
2006-06-02 07:21:00,84.118,84.144,84.113,84.133,124600000.0
2006-06-02 07:22:00,84.12,84.142,84.115,84.138,199700000.0
2006-06-02 07:23:00,84.131,84.143,84.112,84.117,150599998.0
2006-06-02 07:24:00,84.143,84.148,84.103,84.133,135100000.0
2006-06-02 07:25:00,84.132,84.154,84.13,84.143,261600002.0
2006-06-02 07:26:00,84.142,84.143,84.113,84.12,351899997.0
2006-06-02 07:27:00,84.122,84.143,84.115,84.12,183499999.0
2006-06-02 07:28:00,84.113,84.142,84.113,84.132,260799995.0
2006-06-02 07:29:00,84.134,84.153,84.13,84.153,149800001.0
2006-06-02 07:30:00,84.156,84.168,84.142,84.164,161499998.0
2006-06-02 07:31:00,84.136,84.157,84.133,84.155,232500002.0
2006-06-02 07:32:00,84.148,84.15,84.119,84.119,137899999.0
2006-06-02 07:33:00,84.119,84.127,84.102,84.103,161400000.0
2006-06-02 07:34:00,84.128,84.128,84.103,84.108,108199999.0
2006-06-02 07:35:00,84.122,84.133,84.098,84.113,200799999.0
2006-06-02 07:36:00,84.137,84.137,84.102,84.109,337899994.0
2006-06-02 07:37:00,84.118,84.123,84.098,84.108,162699996.0
2006-06-02 07:38:00,84.084,84.125,84.084,84.124,145800003.0
2006-06-02 07:39:00,84.132,84.132,84.095,84.099,118699999.0
2006-06-02 07:40:00,84.096,84.096,84.064,84.079,151200000.0
2006-06-02 07:41:00,84.075,84.086,84.055,84.066,197599998.0
2006-06-02 07:42:00,84.07,84.084,84.055,84.058,169800000.0
2006-06-02 07:43:00,84.085,84.085,84.052,84.058,193100002.0
2006-06-02 07:44:00,84.082,84.088,84.052,84.066,176300000.0
2006-06-02 07:45:00,84.069,84.08,84.054,84.061,150199999.0
2006-06-02 07:46:00,84.065,84.09,84.038,84.076,161500001.0
2006-06-02 07:47:00,84.082,84.087,84.051,84.073,274599996.0
2006-06-02 07:48:00,84.093,84.108,84.07,84.094,211800001.0
2006-06-02 07:49:00,84.108,84.108,84.079,84.084,366199997.0
2006-06-02 07:50:00,84.094,84.111,84.046,84.076,213599998.0
2006-06-02 07:51:00,84.084,84.114,84.08,84.111,180999999.0
2006-06-02 07:52:00,84.109,84.109,84.063,84.063,61799998.0
2006-06-02 07:53:00,84.106,84.117,84.074,84.107,172000000.0
2006-06-02 07:54:00,84.113,84.125,84.096,84.098,199600000.0
2006-06-02 07:55:00,84.094,84.117,84.089,84.117,246900002.0
2006-06-02 07:56:00,84.1,84.116,84.086,84.113,161300000.0
2006-06-02 07:57:00,84.099,84.116,84.098,84.113,170500000.0
2006-06-02 07:58:00,84.086,84.105,84.078,84.088,144000001.0
2006-06-02 07:59:00,84.099,84.115,84.08,84.101,154900000.0
2006-06-02 08:00:00,84.118,84.127,84.096,84.109,107399998.0
2006-06-02 08:01:00,84.097,84.112,84.087,84.112,137699997.0
2006-06-02 08:02:00,84.11,84.133,84.091,84.115,206999999.0
2006-06-02 08:03:00,84.131,84.161,84.131,84.154,206200001.0
2006-06-02 08:04:00,84.138,84.162,84.138,84.162,106199999.0
2006-06-02 08:05:00,84.145,84.165,84.132,84.15,251299998.0
2006-06-02 08:06:00,84.154,84.158,84.126,84.126,231599999.0
2006-06-02 08:07:00,84.125,84.144,84.112,84.131,287200000.0
2006-06-02 08:08:00,84.115,84.13,84.109,84.124,161400002.0
2006-06-02 08:09:00,84.1,84.137,84.1,84.12,226499997.0
2006-06-02 08:10:00,84.123,84.136,84.102,84.123,238399999.0
2006-06-02 08:11:00,84.115,84.144,84.114,84.127,178400001.0
2006-06-02 08:12:00,84.126,84.152,84.112,84.137,130000000.0
2006-06-02 08:13:00,84.146,84.158,84.135,84.156,232699997.0
2006-06-02 08:14:00,84.157,84.16,84.136,84.139,212699996.0
2006-06-02 08:15:00,84.151,84.158,84.125,84.145,248800000.0
2006-06-02 08:16:00,84.138,84.181,84.138,84.179,158900001.0
2006-06-02 08:17:00,84.17,84.186,84.156,84.169,105100000.0
2006-06-02 08:18:00,84.153,84.169,84.139,84.152,159099998.0
2006-06-02 08:19:00,84.141,84.162,84.119,84.129,242999995.0
2006-06-02 08:20:00,84.114,84.143,84.109,84.143,157999999.0
2006-06-02 08:21:00,84.136,84.152,84.113,84.133,262300004.0
2006-06-02 08:22:00,84.133,84.145,84.113,84.129,279699998.0
2006-06-02 08:23:00,84.13,84.139,84.112,84.118,191699998.0
2006-06-02 08:24:00,84.116,84.137,84.104,84.122,204200001.0
2006-06-02 08:25:00,84.132,84.15,84.109,84.136,235800000.0
2006-06-02 08:26:00,84.128,84.165,84.128,84.165,143600001.0
2006-06-02 08:27:00,84.168,84.174,84.14,84.14,194300001.0
2006-06-02 08:28:00,84.152,84.187,84.152,84.18,253499998.0
2006-06-02 08:29:00,84.175,84.175,84.145,84.158,144500000.0
2006-06-02 08:30:00,84.163,84.173,84.144,84.154,284399996.0
2006-06-02 08:31:00,84.163,84.169,84.144,84.15,183700002.0
2006-06-02 08:32:00,84.16,84.184,84.157,84.177,225600000.0
2006-06-02 08:33:00,84.171,84.191,84.167,84.189,203100000.0
2006-06-02 08:34:00,84.177,84.187,84.158,84.16,150400001.0
2006-06-02 08:35:00,84.158,84.185,84.158,84.185,175799999.0
2006-06-02 08:36:00,84.194,84.2,84.176,84.178,149800001.0
2006-06-02 08:37:00,84.204,84.218,84.182,84.218,89100001.0
2006-06-02 08:38:00,84.213,84.226,84.194,84.219,219700001.0
2006-06-02 08:39:00,84.217,84.226,84.19,84.202,133699998.0
2006-06-02 08:40:00,84.216,84.222,84.199,84.206,200100000.0
2006-06-02 08:41:00,84.236,84.246,84.196,84.196,98499998.0
2006-06-02 08:42:00,84.213,84.234,84.202,84.211,135900000.0
2006-06-02 08:43:00,84.215,84.224,84.196,84.209,232000005.0
2006-06-02 08:44:00,84.202,84.228,84.201,84.223,293799999.0
2006-06-02 08:45:00,84.216,84.242,84.216,84.242,151599997.0
2006-06-02 08:46:00,84.216,84.242,84.216,84.242,211499997.0
2006-06-02 08:47:00,84.22,84.24,84.212,84.227,234400000.0
2006-06-02 08:48:00,84.227,84.232,84.21,84.213,131599998.0
2006-06-02 08:49:00,84.235,84.237,84.214,84.222,205200001.0
2006-06-02 08:50:00,84.221,84.233,84.202,84.222,90300001.0
2006-06-02 08:51:00,84.228,84.239,84.2,84.2,155100001.0
2006-06-02 08:52:00,84.225,84.229,84.206,84.207,119699999.0
2006-06-02 08:53:00,84.203,84.235,84.2,84.235,171000001.0
2006-06-02 08:54:00,84.215,84.243,84.208,84.222,322799995.0
2006-06-02 08:55:00,84.218,84.218,84.196,84.196,144299996.0
2006-06-02 08:56:00,84.19,84.209,84.169,84.192,270499999.0
2006-06-02 08:57:00,84.178,84.195,84.17,84.19,169799998.0
2006-06-02 08:58:00,84.167,84.193,84.167,84.193,147700000.0
2006-06-02 08:59:00,84.208,84.21,84.182,84.184,294400003.0
2006-06-02 09:00:00,84.191,84.212,84.171,84.181,187699998.0
2006-06-02 09:01:00,84.185,84.2,84.169,84.188,185400000.0
2006-06-02 09:02:00,84.174,84.191,84.158,84.171,131200001.0
2006-06-02 09:03:00,84.157,84.18,84.152,84.174,196299998.0
2006-06-02 09:04:00,84.174,84.179,84.121,84.121,249200002.0
2006-06-02 09:05:00,84.148,84.156,84.125,84.128,234699999.0
2006-06-02 09:06:00,84.147,84.168,84.134,84.154,192100004.0
2006-06-02 09:07:00,84.162,84.163,84.123,84.137,83399999.0
2006-06-02 09:08:00,84.148,84.148,84.116,84.116,118300000.0
2006-06-02 09:09:00,84.111,84.125,84.096,84.12,162900001.0
2006-06-02 09:10:00,84.096,84.113,84.083,84.113,65999999.0
2006-06-02 09:11:00,84.104,84.122,84.08,84.095,143199999.0
2006-06-02 09:12:00,84.091,84.103,84.066,84.066,198200001.0
2006-06-02 09:13:00,84.073,84.09,84.064,84.078,137600000.0
2006-06-02 09:14:00,84.057,84.078,84.051,84.077,118600001.0
2006-06-02 09:15:00,84.065,84.081,84.058,84.078,185699999.0
2006-06-02 09:16:00,84.077,84.082,84.05,84.05,125200000.0
2006-06-02 09:17:00,84.065,84.078,84.052,84.064,177800000.0
2006-06-02 09:18:00,84.085,84.101,84.074,84.079,185099997.0
2006-06-02 09:19:00,84.089,84.106,84.073,84.073,200200000.0
2006-06-02 09:20:00,84.077,84.091,84.068,84.087,135700000.0
2006-06-02 09:21:00,84.083,84.083,84.04,84.042,166399997.0
2006-06-02 09:22:00,84.08,84.091,84.053,84.062,171200003.0
2006-06-02 09:23:00,84.048,84.068,84.034,84.054,91099998.0
2006-06-02 09:24:00,84.049,84.087,84.049,84.087,201000002.0
2006-06-02 09:25:00,84.105,84.107,84.084,84.087,149300001.0
2006-06-02 09:26:00,84.093,84.126,84.093,84.111,256199999.0
2006-06-02 09:27:00,84.105,84.105,84.064,84.078,197099996.0
2006-06-02 09:28:00,84.112,84.133,84.099,84.121,186199999.0
2006-06-02 09:29:00,84.121,84.134,84.105,84.113,183399997.0
2006-06-02 09:30:00,84.103,84.123,84.082,84.102,182100000.0
2006-06-02 09:31:00,84.081,84.112,84.08,84.112,113799999.0
2006-06-02 09:32:00,84.087,84.107,84.076,84.099,206100000.0
2006-06-02 09:33:00,84.078,84.122,84.078,84.102,152999998.0
2006-06-02 09:34:00,84.104,84.119,84.091,84.115,83600000.0
2006-06-02 09:35:00,84.101,84.118,84.088,84.095,149899999.0
2006-06-02 09:36:00,84.08,84.107,84.08,84.105,185399999.0
2006-06-02 09:37:00,84.102,84.115,84.087,84.1,148500002.0
2006-06-02 09:38:00,84.097,84.124,84.097,84.121,195500001.0
2006-06-02 09:39:00,84.132,84.132,84.102,84.116,228999996.0
2006-06-02 09:40:00,84.114,84.148,84.114,84.138,263399998.0
2006-06-02 09:41:00,84.136,84.16,84.133,84.15,237100001.0
2006-06-02 09:42:00,84.149,84.17,84.137,84.147,110099999.0
2006-06-02 09:43:00,84.165,84.165,84.135,84.135,191600001.0
2006-06-02 09:44:00,84.157,84.157,84.114,84.145,194900003.0
2006-06-02 09:45:00,84.136,84.136,84.114,84.123,181400000.0
2006-06-02 09:46:00,84.121,84.135,84.096,84.096,230699999.0
2006-06-02 09:47:00,84.096,84.13,84.094,84.114,135300000.0
2006-06-02 09:48:00,84.129,84.134,84.109,84.11,164399998.0
2006-06-02 09:49:00,84.111,84.121,84.09,84.108,228400001.0
2006-06-02 09:50:00,84.107,84.125,84.095,84.11,266600002.0
2006-06-02 09:51:00,84.095,84.143,84.095,84.141,246200001.0
2006-06-02 09:52:00,84.152,84.162,84.137,84.137,246399997.0
2006-06-02 09:53:00,84.151,84.17,84.145,84.162,208199999.0
2006-06-02 09:54:00,84.146,84.17,84.146,84.162,175400001.0
2006-06-02 09:55:00,84.159,84.181,84.148,84.152,184499996.0
2006-06-02 09:56:00,84.165,84.182,84.156,84.169,196900000.0
2006-06-02 09:57:00,84.143,84.165,84.136,84.159,149100000.0
2006-06-02 09:58:00,84.154,84.158,84.132,84.143,183399997.0
2006-06-02 09:59:00,84.128,84.163,84.128,84.163,172800002.0
2006-06-02 10:00:00,84.157,84.164,84.138,84.141,223199995.0
2006-06-02 10:01:00,84.137,84.16,84.137,84.157,173099999.0
2006-06-02 10:02:00,84.16,84.171,84.147,84.152,126600000.0
2006-06-02 10:03:00,84.17,84.176,84.144,84.146,157400000.0
2006-06-02 10:04:00,84.155,84.157,84.134,84.142,140600000.0
2006-06-02 10:05:00,84.14,84.177,84.14,84.177,121600000.0
2006-06-02 10:06:00,84.176,84.198,84.159,84.181,269199999.0
2006-06-02 10:07:00,84.202,84.206,84.177,84.181,315100001.0
2006-06-02 10:08:00,84.197,84.217,84.189,84.208,156700000.0
2006-06-02 10:09:00,84.203,84.209,84.169,84.169,173799998.0
2006-06-02 10:10:00,84.184,84.188,84.16,84.16,166700000.0
2006-06-02 10:11:00,84.176,84.188,84.168,84.182,127300002.0
2006-06-02 10:12:00,84.173,84.189,84.16,84.172,134600000.0
2006-06-02 10:13:00,84.166,84.19,84.163,84.181,112700000.0
2006-06-02 10:14:00,84.16,84.178,84.147,84.161,178499999.0
2006-06-02 10:15:00,84.144,84.168,84.144,84.167,68500000.0
2006-06-02 10:16:00,84.144,84.172,84.144,84.163,245899997.0
2006-06-02 10:17:00,84.16,84.172,84.126,84.13,181300000.0
2006-06-02 10:18:00,84.148,84.157,84.133,84.139,157600000.0
2006-06-02 10:19:00,84.143,84.159,84.124,84.138,161299998.0
2006-06-02 10:20:00,84.167,84.173,84.159,84.161,40200000.0
2006-06-02 10:21:00,84.153,84.182,84.153,84.182,167000000.0
2006-06-02 10:22:00,84.167,84.173,84.14,84.15,281099999.0
2006-06-02 10:23:00,84.155,84.168,84.14,84.158,227199998.0
2006-06-02 10:24:00,84.162,84.18,84.149,84.172,179899998.0
2006-06-02 10:25:00,84.201,84.225,84.185,84.225,161399997.0
2006-06-02 10:26:00,84.22,84.229,84.204,84.205,156699997.0
2006-06-02 10:27:00,84.22,84.237,84.205,84.212,336099996.0
2006-06-02 10:28:00,84.205,84.207,84.179,84.194,102500003.0
2006-06-02 10:29:00,84.187,84.207,84.174,84.18,266200002.0
2006-06-02 10:30:00,84.184,84.206,84.184,84.203,215500003.0
2006-06-02 10:31:00,84.213,84.218,84.183,84.183,284799999.0
2006-06-02 10:32:00,84.202,84.204,84.174,84.18,178799999.0
2006-06-02 10:33:00,84.2,84.22,84.189,84.22,167500000.0
2006-06-02 10:34:00,84.215,84.227,84.197,84.215,141199998.0
2006-06-02 10:35:00,84.203,84.216,84.181,84.208,223500001.0
2006-06-02 10:36:00,84.207,84.227,84.196,84.201,218899997.0
2006-06-02 10:37:00,84.213,84.215,84.195,84.2,84200000.0
2006-06-02 10:38:00,84.218,84.23,84.205,84.21,224000000.0
2006-06-02 10:39:00,84.225,84.23,84.206,84.206,123400000.0
2006-06-02 10:40:00,84.214,84.237,84.213,84.23,124300002.0
2006-06-02 10:41:00,84.234,84.241,84.217,84.217,182200000.0
2006-06-02 10:42:00,84.217,84.235,84.211,84.226,280899999.0
2006-06-02 10:43:00,84.199,84.225,84.196,84.215,206799999.0
2006-06-02 10:44:00,84.199,84.225,84.195,84.225,184199999.0
2006-06-02 10:45:00,84.226,84.232,84.205,84.205,189400001.0
2006-06-02 10:46:00,84.195,84.212,84.189,84.202,141999999.0
2006-06-02 10:47:00,84.184,84.207,84.175,84.193,154100002.0
2006-06-02 10:48:00,84.185,84.205,84.177,84.203,228600002.0
2006-06-02 10:49:00,84.213,84.213,84.178,84.182,164399997.0
2006-06-02 10:50:00,84.166,84.196,84.162,84.162,172400000.0
2006-06-02 10:51:00,84.178,84.211,84.171,84.192,235200000.0
2006-06-02 10:52:00,84.177,84.199,84.166,84.193,150900000.0
2006-06-02 10:53:00,84.193,84.193,84.151,84.151,179500003.0
2006-06-02 10:54:00,84.167,84.167,84.142,84.149,84800001.0
2006-06-02 10:55:00,84.178,84.178,84.146,84.151,195700002.0
2006-06-02 10:56:00,84.16,84.171,84.15,84.164,220599999.0
2006-06-02 10:57:00,84.147,84.175,84.147,84.172,254900000.0
2006-06-02 10:58:00,84.174,84.185,84.157,84.157,117100001.0
2006-06-02 10:59:00,84.163,84.17,84.145,84.148,216799998.0
2006-06-02 11:00:00,84.157,84.157,84.097,84.128,225500000.0
2006-06-02 11:01:00,84.16,84.163,84.134,84.146,287999997.0
2006-06-02 11:02:00,84.136,84.169,84.134,84.169,142300000.0
2006-06-02 11:03:00,84.141,84.175,84.141,84.163,252400000.0
2006-06-02 11:04:00,84.157,84.164,84.141,84.147,151200001.0
2006-06-02 11:05:00,84.143,84.168,84.143,84.168,140599999.0
2006-06-02 11:06:00,84.151,84.182,84.151,84.175,72200000.0
2006-06-02 11:07:00,84.176,84.192,84.161,84.168,335599998.0
2006-06-02 11:08:00,84.188,84.201,84.166,84.182,140700002.0
2006-06-02 11:09:00,84.194,84.207,84.18,84.202,193900001.0
2006-06-02 11:10:00,84.194,84.22,84.191,84.22,237399995.0
2006-06-02 11:11:00,84.216,84.243,84.216,84.24,138000000.0
2006-06-02 11:12:00,84.249,84.271,84.24,84.252,185999999.0
2006-06-02 11:13:00,84.253,84.267,84.243,84.26,281399997.0
2006-06-02 11:14:00,84.239,84.261,84.235,84.235,123299998.0
2006-06-02 11:15:00,84.25,84.25,84.223,84.225,139899998.0
2006-06-02 11:16:00,84.236,84.257,84.236,84.255,159899997.0
2006-06-02 11:17:00,84.256,84.261,84.233,84.248,143800000.0
2006-06-02 11:18:00,84.248,84.253,84.219,84.227,166999998.0
2006-06-02 11:19:00,84.222,84.242,84.203,84.222,188100001.0
2006-06-02 11:20:00,84.226,84.238,84.2,84.223,138600000.0
2006-06-02 11:21:00,84.236,84.236,84.209,84.222,139099998.0
2006-06-02 11:22:00,84.219,84.239,84.214,84.228,224099998.0
2006-06-02 11:23:00,84.215,84.233,84.212,84.217,199799997.0
2006-06-02 11:24:00,84.2,84.228,84.196,84.21,145400002.0
2006-06-02 11:25:00,84.236,84.252,84.217,84.236,145000002.0
2006-06-02 11:26:00,84.257,84.263,84.235,84.246,140100000.0
2006-06-02 11:27:00,84.249,84.264,84.246,84.259,91700000.0
2006-06-02 11:28:00,84.242,84.264,84.229,84.232,220199996.0
2006-06-02 11:29:00,84.244,84.268,84.241,84.253,218499997.0
2006-06-02 11:30:00,84.263,84.275,84.243,84.268,219699996.0
2006-06-02 11:31:00,84.258,84.278,84.253,84.266,218699998.0
2006-06-02 11:32:00,84.251,84.276,84.25,84.267,246599996.0
2006-06-02 11:33:00,84.269,84.283,84.254,84.28,296100000.0
2006-06-02 11:34:00,84.267,84.286,84.257,84.286,112200000.0
2006-06-02 11:35:00,84.283,84.305,84.275,84.292,197600003.0
2006-06-02 11:36:00,84.296,84.296,84.272,84.284,177700001.0
2006-06-02 11:37:00,84.3,84.301,84.285,84.29,306300001.0
2006-06-02 11:38:00,84.275,84.299,84.268,84.299,324699995.0
2006-06-02 11:39:00,84.297,84.304,84.285,84.291,161399998.0
2006-06-02 11:40:00,84.278,84.299,84.252,84.278,118200001.0
2006-06-02 11:41:00,84.297,84.331,84.297,84.322,183099999.0
2006-06-02 11:42:00,84.327,84.336,84.305,84.307,263600007.0
2006-06-02 11:43:00,84.306,84.332,84.3,84.323,178400000.0
2006-06-02 11:44:00,84.333,84.334,84.307,84.307,228800002.0
2006-06-02 11:45:00,84.314,84.347,84.309,84.347,263399998.0
2006-06-02 11:46:00,84.344,84.344,84.322,84.326,290700004.0
2006-06-02 11:47:00,84.333,84.361,84.324,84.342,314399999.0
2006-06-02 11:48:00,84.341,84.356,84.327,84.356,163699999.0
2006-06-02 11:49:00,84.355,84.366,84.329,84.329,261600001.0
2006-06-02 11:50:00,84.33,84.338,84.317,84.317,107400001.0
2006-06-02 11:51:00,84.326,84.34,84.312,84.338,316399999.0
2006-06-02 11:52:00,84.336,84.36,84.329,84.348,282200003.0
2006-06-02 11:53:00,84.336,84.355,84.329,84.347,167300001.0
2006-06-02 11:54:00,84.343,84.348,84.307,84.322,166900001.0
2006-06-02 11:55:00,84.333,84.333,84.305,84.306,173900002.0
2006-06-02 11:56:00,84.311,84.331,84.305,84.318,138599999.0
2006-06-02 11:57:00,84.315,84.331,84.307,84.325,129499999.0
2006-06-02 11:58:00,84.317,84.333,84.306,84.325,208300000.0
2006-06-02 11:59:00,84.322,84.324,84.301,84.302,268800000.0
2006-06-02 12:00:00,84.29,84.313,84.29,84.313,241399998.0
2006-06-02 12:01:00,84.319,84.332,84.307,84.31,165799997.0
2006-06-02 12:02:00,84.328,84.33,84.307,84.33,160799998.0
2006-06-02 12:03:00,84.321,84.335,84.3,84.33,97200001.0
2006-06-02 12:04:00,84.324,84.324,84.296,84.301,91400000.0
2006-06-02 12:05:00,84.305,84.328,84.304,84.324,136600000.0
2006-06-02 12:06:00,84.297,84.318,84.283,84.309,86000000.0
2006-06-02 12:07:00,84.284,84.303,84.25,84.298,318000000.0
2006-06-02 12:08:00,84.267,84.285,84.242,84.251,146000000.0
2006-06-02 12:09:00,84.231,84.255,84.228,84.255,113299998.0
2006-06-02 12:10:00,84.248,84.249,84.215,84.215,79800000.0
2006-06-02 12:11:00,84.221,84.253,84.221,84.238,271699999.0
2006-06-02 12:12:00,84.237,84.257,84.237,84.257,142500000.0
2006-06-02 12:13:00,84.242,84.265,84.231,84.249,166899999.0
2006-06-02 12:14:00,84.224,84.246,84.222,84.244,198800001.0
2006-06-02 12:15:00,84.249,84.268,84.239,84.248,152699999.0
2006-06-02 12:16:00,84.243,84.271,84.243,84.27,118000001.0
2006-06-02 12:17:00,84.273,84.288,84.262,84.277,119200000.0
2006-06-02 12:18:00,84.26,84.281,84.256,84.276,260500000.0
2006-06-02 12:19:00,84.27,84.281,84.248,84.259,150599999.0
2006-06-02 12:20:00,84.255,84.276,84.238,84.273,343499994.0
2006-06-02 12:21:00,84.262,84.273,84.243,84.243,259199997.0
2006-06-02 12:22:00,84.272,84.284,84.266,84.267,125800001.0
2006-06-02 12:23:00,84.292,84.296,84.271,84.282,227099997.0
2006-06-02 12:24:00,84.292,84.301,84.273,84.273,270000000.0
2006-06-02 12:25:00,84.274,84.294,84.261,84.293,349799995.0
2006-06-02 12:26:00,84.282,84.306,84.274,84.292,228899999.0
2006-06-02 12:27:00,84.264,84.288,84.235,84.267,202600001.0
2006-06-02 12:28:00,84.266,84.307,84.261,84.275,297900003.0
2006-06-02 12:29:00,84.303,84.305,84.28,84.286,187700000.0
2006-06-02 12:30:00,84.287,84.309,84.268,84.268,193599998.0
2006-06-02 12:31:00,84.285,84.307,84.272,84.29,101900000.0
2006-06-02 12:32:00,84.285,84.307,84.28,84.298,291700001.0
2006-06-02 12:33:00,84.283,84.314,84.281,84.3,264400000.0
2006-06-02 12:34:00,84.308,84.308,84.284,84.285,183699998.0
2006-06-02 12:35:00,84.306,84.306,84.276,84.278,227800000.0
2006-06-02 12:36:00,84.278,84.294,84.26,84.289,158199999.0
2006-06-02 12:37:00,84.274,84.297,84.273,84.292,286699999.0
2006-06-02 12:38:00,84.287,84.287,84.264,84.283,160400000.0
2006-06-02 12:39:00,84.288,84.296,84.269,84.282,120600001.0
2006-06-02 12:40:00,84.295,84.295,84.27,84.282,193599997.0
2006-06-02 12:41:00,84.277,84.277,84.25,84.25,168600001.0
2006-06-02 12:42:00,84.268,84.279,84.254,84.259,215299998.0
2006-06-02 12:43:00,84.256,84.294,84.256,84.277,220300001.0
2006-06-02 12:44:00,84.29,84.301,84.27,84.292,169999999.0
2006-06-02 12:45:00,84.287,84.315,84.279,84.315,205499999.0
2006-06-02 12:46:00,84.31,84.346,84.291,84.326,164700001.0
2006-06-02 12:47:00,84.353,84.379,84.321,84.357,172700003.0
2006-06-02 12:48:00,84.379,84.391,84.354,84.374,177700000.0
2006-06-02 12:49:00,84.395,84.423,84.395,84.412,319099997.0
2006-06-02 12:50:00,84.408,84.41,84.385,84.393,186499999.0
2006-06-02 12:51:00,84.4,84.404,84.37,84.384,263200001.0
2006-06-02 12:52:00,84.396,84.405,84.371,84.388,221599996.0
2006-06-02 12:53:00,84.396,84.413,84.376,84.376,144100001.0
2006-06-02 12:54:00,84.397,84.413,84.389,84.403,281600003.0
2006-06-02 12:55:00,84.402,84.416,84.395,84.416,159500001.0
2006-06-02 12:56:00,84.402,84.402,84.38,84.386,118000000.0
2006-06-02 12:57:00,84.385,84.415,84.385,84.385,162800000.0
2006-06-02 12:58:00,84.395,84.408,84.387,84.402,140400000.0
2006-06-02 12:59:00,84.381,84.403,84.375,84.393,186399999.0
2006-06-02 13:00:00,84.38,84.4,84.38,84.4,233000000.0
2006-06-02 13:01:00,84.397,84.405,84.381,84.389,158600000.0
2006-06-02 13:02:00,84.395,84.4,84.373,84.373,156800000.0
2006-06-02 13:03:00,84.385,84.421,84.379,84.405,170800000.0
2006-06-02 13:04:00,84.409,84.424,84.394,84.399,224900002.0
2006-06-02 13:05:00,84.377,84.398,84.363,84.377,161500000.0
2006-06-02 13:06:00,84.378,84.387,84.355,84.373,352499995.0
2006-06-02 13:07:00,84.382,84.392,84.354,84.379,165200000.0
2006-06-02 13:08:00,84.381,84.381,84.342,84.37,118600000.0
2006-06-02 13:09:00,84.364,84.372,84.349,84.353,196600000.0
2006-06-02 13:10:00,84.366,84.388,84.358,84.388,129500000.0
2006-06-02 13:11:00,84.374,84.395,84.371,84.395,140100000.0
2006-06-02 13:12:00,84.393,84.408,84.382,84.407,220300000.0
2006-06-02 13:13:00,84.396,84.408,84.365,84.385,187299998.0
2006-06-02 13:14:00,84.391,84.391,84.349,84.364,127300000.0
2006-06-02 13:15:00,84.355,84.363,84.33,84.334,222900001.0
2006-06-02 13:16:00,84.346,84.362,84.332,84.339,177000000.0
2006-06-02 13:17:00,84.34,84.356,84.321,84.341,201699998.0
2006-06-02 13:18:00,84.359,84.377,84.344,84.363,108700000.0
2006-06-02 13:19:00,84.373,84.377,84.347,84.349,325499995.0
2006-06-02 13:20:00,84.358,84.378,84.358,84.378,126700000.0
2006-06-02 13:21:00,84.358,84.374,84.337,84.365,280500002.0
2006-06-02 13:22:00,84.362,84.37,84.348,84.355,226700001.0
2006-06-02 13:23:00,84.344,84.366,84.342,84.366,118700000.0
2006-06-02 13:24:00,84.352,84.369,84.34,84.368,240500002.0
2006-06-02 13:25:00,84.37,84.37,84.35,84.358,220800000.0
2006-06-02 13:26:00,84.355,84.377,84.346,84.377,197999997.0
2006-06-02 13:27:00,84.362,84.377,84.344,84.362,239700000.0
2006-06-02 13:28:00,84.371,84.389,84.359,84.375,129199999.0
2006-06-02 13:29:00,84.364,84.39,84.363,84.39,133199999.0
2006-06-02 13:30:00,84.378,84.384,84.358,84.366,157799999.0
2006-06-02 13:31:00,84.376,84.391,84.359,84.37,176800000.0
2006-06-02 13:32:00,84.383,84.394,84.377,84.394,89899998.0
2006-06-02 13:33:00,84.368,84.4,84.368,84.392,231500000.0
2006-06-02 13:34:00,84.391,84.391,84.358,84.358,192699998.0
2006-06-02 13:35:00,84.369,84.369,84.343,84.356,109200000.0
2006-06-02 13:36:00,84.349,84.364,84.331,84.35,279999996.0
2006-06-02 13:37:00,84.344,84.357,84.322,84.341,297899998.0
2006-06-02 13:38:00,84.337,84.353,84.331,84.346,163600002.0
2006-06-02 13:39:00,84.352,84.357,84.322,84.331,159400000.0
2006-06-02 13:40:00,84.345,84.355,84.328,84.347,215799998.0
2006-06-02 13:41:00,84.346,84.346,84.312,84.314,171599997.0
2006-06-02 13:42:00,84.335,84.341,84.31,84.311,223300001.0
2006-06-02 13:43:00,84.303,84.343,84.302,84.318,229899996.0
2006-06-02 13:44:00,84.311,84.312,84.285,84.293,221900000.0
2006-06-02 13:45:00,84.309,84.312,84.276,84.295,288800001.0
2006-06-02 13:46:00,84.293,84.313,84.285,84.305,188399997.0
2006-06-02 13:47:00,84.282,84.308,84.266,84.275,161300001.0
2006-06-02 13:48:00,84.273,84.274,84.253,84.254,225899999.0
2006-06-02 13:49:00,84.277,84.288,84.26,84.263,221500000.0
2006-06-02 13:50:00,84.252,84.284,84.252,84.278,150100001.0
2006-06-02 13:51:00,84.263,84.275,84.247,84.247,114400000.0
2006-06-02 13:52:00,84.238,84.26,84.235,84.255,264300003.0
2006-06-02 13:53:00,84.272,84.276,84.253,84.264,130100001.0
2006-06-02 13:54:00,84.255,84.266,84.236,84.236,140499999.0
2006-06-02 13:55:00,84.241,84.264,84.238,84.264,246899999.0
2006-06-02 13:56:00,84.254,84.273,84.242,84.273,185499999.0
2006-06-02 13:57:00,84.243,84.267,84.232,84.252,176799999.0
2006-06-02 13:58:00,84.248,84.265,84.24,84.259,101900001.0
2006-06-02 13:59:00,84.253,84.266,84.244,84.265,207899997.0
2006-06-02 14:00:00,84.252,84.267,84.236,84.267,155799997.0
2006-06-02 14:01:00,84.26,84.276,84.241,84.258,256700003.0
2006-06-02 14:02:00,84.261,84.272,84.239,84.252,74400001.0
2006-06-02 14:03:00,84.256,84.274,84.251,84.273,104700000.0
2006-06-02 14:04:00,84.263,84.282,84.232,84.249,99000001.0
2006-06-02 14:05:00,84.244,84.244,84.216,84.216,114900002.0
2006-06-02 14:06:00,84.201,84.236,84.201,84.225,187899996.0
2006-06-02 14:07:00,84.216,84.248,84.216,84.236,289899999.0
2006-06-02 14:08:00,84.239,84.251,84.227,84.232,197199999.0
2006-06-02 14:09:00,84.242,84.276,84.242,84.265,212599999.0
2006-06-02 14:10:00,84.268,84.27,84.249,84.253,90100000.0
2006-06-02 14:11:00,84.272,84.281,84.25,84.255,173399997.0
2006-06-02 14:12:00,84.256,84.279,84.247,84.25,100500001.0
2006-06-02 14:13:00,84.231,84.271,84.231,84.267,213299999.0
2006-06-02 14:14:00,84.243,84.262,84.235,84.253,268899996.0
2006-06-02 14:15:00,84.26,84.26,84.232,84.247,215399998.0
2006-06-02 14:16:00,84.254,84.264,84.238,84.242,268700004.0
2006-06-02 14:17:00,84.248,84.281,84.248,84.269,197399998.0
2006-06-02 14:18:00,84.262,84.277,84.242,84.242,160400000.0
2006-06-02 14:19:00,84.245,84.281,84.244,84.281,199600000.0
2006-06-02 14:20:00,84.281,84.281,84.244,84.244,127099998.0
2006-06-02 14:21:00,84.237,84.258,84.218,84.235,265699999.0
2006-06-02 14:22:00,84.239,84.259,84.226,84.234,181399997.0
2006-06-02 14:23:00,84.25,84.265,84.239,84.248,102100002.0
2006-06-02 14:24:00,84.272,84.286,84.25,84.252,238600002.0
2006-06-02 14:25:00,84.247,84.268,84.241,84.258,233300002.0
2006-06-02 14:26:00,84.261,84.3,84.261,84.3,152299998.0
2006-06-02 14:27:00,84.306,84.306,84.254,84.254,164600000.0
2006-06-02 14:28:00,84.25,84.27,84.244,84.265,154999999.0
2006-06-02 14:29:00,84.266,84.275,84.243,84.265,296299999.0
2006-06-02 14:30:00,84.24,84.27,84.24,84.265,296799999.0
2006-06-02 14:31:00,84.242,84.242,84.029,84.034,146000001.0
2006-06-02 14:32:00,83.998,84.01,83.991,84.01,233299999.0
2006-06-02 14:33:00,83.983,84.01,83.983,84.0,161999998.0
2006-06-02 14:34:00,83.993,84.01,83.984,84.005,129800001.0
2006-06-02 14:35:00,84.005,84.01,83.988,83.991,120100000.0
2006-06-02 14:36:00,84.005,84.01,83.984,83.99,186500003.0
2006-06-02 14:37:00,84.005,84.015,83.984,83.999,247699997.0
2006-06-02 14:38:00,84.007,84.007,83.986,84.002,193400000.0
2006-06-02 14:39:00,84.034,84.112,84.034,84.112,77800000.0
2006-06-02 14:40:00,84.104,84.104,84.063,84.071,244599998.0
2006-06-02 14:41:00,84.075,84.1,84.025,84.081,121399999.0
2006-06-02 14:42:00,84.117,84.136,84.1,84.1,196500002.0
2006-06-02 14:43:00,84.097,84.113,84.071,84.083,181300001.0
2006-06-02 14:44:00,84.051,84.072,83.993,84.012,153999999.0
2006-06-02 14:45:00,84.003,84.025,83.998,84.013,237299998.0
2006-06-02 14:46:00,84.023,84.055,84.016,84.033,151600002.0
2006-06-02 14:47:00,84.072,84.085,84.04,84.06,197700000.0
2006-06-02 14:48:00,84.071,84.1,84.059,84.078,267000000.0
2006-06-02 14:49:00,84.076,84.103,84.065,84.076,209900001.0
2006-06-02 14:50:00,84.017,84.046,83.992,84.007,90300000.0
2006-06-02 14:51:00,83.976,84.011,83.97,84.011,103899998.0
2006-06-02 14:52:00,83.992,84.013,83.966,83.975,129500001.0
2006-06-02 14:53:00,83.97,83.973,83.92,83.929,165800001.0
2006-06-02 14:54:00,83.943,83.981,83.943,83.98,157800001.0
2006-06-02 14:55:00,83.981,83.998,83.951,83.951,146399999.0
2006-06-02 14:56:00,83.948,83.979,83.948,83.973,118900000.0
2006-06-02 14:57:00,83.966,83.966,83.928,83.934,230900003.0
2006-06-02 14:58:00,83.934,83.963,83.934,83.963,135600003.0
2006-06-02 14:59:00,83.963,84.0,83.947,83.984,217799997.0
2006-06-02 15:00:00,83.984,84.011,83.979,83.991,139500000.0
2006-06-02 15:01:00,83.985,84.002,83.946,83.946,225299999.0
2006-06-02 15:02:00,83.949,83.958,83.927,83.958,131800001.0
2006-06-02 15:03:00,83.929,83.953,83.917,83.936,176400001.0
2006-06-02 15:04:00,83.901,83.923,83.878,83.893,119599996.0
2006-06-02 15:05:00,83.908,83.936,83.902,83.917,261999998.0
2006-06-02 15:06:00,83.926,83.931,83.878,83.878,242899999.0
2006-06-02 15:07:00,83.887,83.9,83.839,83.874,203100001.0
2006-06-02 15:08:00,83.878,83.911,83.871,83.888,247900000.0
2006-06-02 15:09:00,83.89,83.916,83.875,83.88,195900001.0
2006-06-02 15:10:00,83.892,83.917,83.888,83.896,194100000.0
2006-06-02 15:11:00,83.886,83.921,83.876,83.903,251500002.0
2006-06-02 15:12:00,83.899,83.941,83.899,83.918,302999995.0
2006-06-02 15:13:00,83.917,83.917,83.852,83.853,246200002.0
2006-06-02 15:14:00,83.857,83.889,83.857,83.866,214399999.0
2006-06-02 15:15:00,83.846,83.874,83.833,83.833,143600000.0
2006-06-02 15:16:00,83.819,83.858,83.819,83.834,224100001.0
2006-06-02 15:17:00,83.831,83.833,83.795,83.802,220599999.0
2006-06-02 15:18:00,83.786,83.816,83.785,83.811,172300000.0
2006-06-02 15:19:00,83.795,83.838,83.795,83.837,284099995.0
2006-06-02 15:20:00,83.83,83.83,83.798,83.815,118899998.0
2006-06-02 15:21:00,83.812,83.83,83.803,83.82,237100000.0
2006-06-02 15:22:00,83.789,83.842,83.789,83.812,231699997.0
2006-06-02 15:23:00,83.824,83.841,83.814,83.817,165199999.0
2006-06-02 15:24:00,83.823,83.851,83.809,83.815,191299997.0
2006-06-02 15:25:00,83.842,83.858,83.827,83.843,166800000.0
2006-06-02 15:26:00,83.86,83.891,83.847,83.873,344999999.0
2006-06-02 15:27:00,83.884,83.913,83.88,83.9,126500002.0
2006-06-02 15:28:00,83.886,83.902,83.882,83.896,158800000.0
2006-06-02 15:29:00,83.894,83.92,83.869,83.908,235199997.0
2006-06-02 15:30:00,83.897,83.919,83.883,83.904,147699999.0
2006-06-02 15:31:00,83.901,83.901,83.865,83.867,257799998.0
2006-06-02 15:32:00,83.88,83.887,83.854,83.854,192100000.0
2006-06-02 15:33:00,83.871,83.892,83.858,83.878,182700001.0
2006-06-02 15:34:00,83.877,83.912,83.877,83.903,233000000.0
2006-06-02 15:35:00,83.882,83.882,83.849,83.852,105700000.0
2006-06-02 15:36:00,83.839,83.856,83.831,83.85,249100003.0
2006-06-02 15:37:00,83.845,83.856,83.82,83.82,141399999.0
2006-06-02 15:38:00,83.841,83.841,83.81,83.826,195399997.0
2006-06-02 15:39:00,83.845,83.85,83.814,83.818,141800001.0
2006-06-02 15:40:00,83.839,83.851,83.75,83.793,201499998.0
2006-06-02 15:41:00,83.812,83.847,83.812,83.845,156100002.0
2006-06-02 15:42:00,83.851,83.855,83.807,83.812,196200001.0
2006-06-02 15:43:00,83.798,83.816,83.772,83.776,262899999.0
2006-06-02 15:44:00,83.788,83.816,83.777,83.782,221799996.0
2006-06-02 15:45:00,83.812,83.812,83.744,83.744,245100002.0
2006-06-02 15:46:00,83.74,83.767,83.735,83.747,205399997.0
2006-06-02 15:47:00,83.738,83.763,83.705,83.746,146199999.0
2006-06-02 15:48:00,83.755,83.755,83.724,83.737,115700000.0
2006-06-02 15:49:00,83.738,83.738,83.697,83.697,218300001.0
2006-06-02 15:50:00,83.684,83.7,83.663,83.678,170700000.0
2006-06-02 15:51:00,83.668,83.714,83.645,83.695,109800000.0
2006-06-02 15:52:00,83.713,83.715,83.691,83.698,246800001.0
2006-06-02 15:53:00,83.693,83.711,83.688,83.706,170899999.0
2006-06-02 15:54:00,83.704,83.708,83.681,83.692,176100000.0
2006-06-02 15:55:00,83.701,83.701,83.668,83.671,245700001.0
2006-06-02 15:56:00,83.675,83.712,83.674,83.712,183800000.0
2006-06-02 15:57:00,83.683,83.683,83.631,83.631,132900001.0
2006-06-02 15:58:00,83.655,83.663,83.621,83.621,247500003.0
2006-06-02 15:59:00,83.612,83.64,83.612,83.635,190099996.0
2006-06-02 16:00:00,83.632,83.638,83.598,83.598,257700001.0
2006-06-02 16:01:00,83.568,83.602,83.527,83.535,225599997.0
2006-06-02 16:02:00,83.552,83.555,83.505,83.505,258199998.0
2006-06-02 16:03:00,83.554,83.576,83.511,83.556,167499998.0
2006-06-02 16:04:00,83.58,83.58,83.546,83.546,205399999.0
2006-06-02 16:05:00,83.58,83.603,83.567,83.578,127499999.0
2006-06-02 16:06:00,83.552,83.649,83.552,83.649,159900001.0
2006-06-02 16:07:00,83.673,83.693,83.659,83.669,245899994.0
2006-06-02 16:08:00,83.672,83.685,83.645,83.66,221499995.0
2006-06-02 16:09:00,83.665,83.688,83.658,83.682,215399997.0
2006-06-02 16:10:00,83.699,83.703,83.684,83.688,177299999.0
2006-06-02 16:11:00,83.65,83.673,83.634,83.651,180300003.0
2006-06-02 16:12:00,83.659,83.687,83.651,83.666,121800000.0
2006-06-02 16:13:00,83.694,83.718,83.681,83.704,168399998.0
2006-06-02 16:14:00,83.671,83.745,83.671,83.745,177200000.0
2006-06-02 16:15:00,83.747,83.76,83.732,83.751,245199999.0
2006-06-02 16:16:00,83.752,83.771,83.736,83.753,156099997.0
2006-06-02 16:17:00,83.755,83.771,83.721,83.732,273900003.0
2006-06-02 16:18:00,83.706,83.73,83.698,83.728,200399998.0
2006-06-02 16:19:00,83.722,83.747,83.701,83.729,248000000.0
2006-06-02 16:20:00,83.724,83.749,83.722,83.737,281300000.0
2006-06-02 16:21:00,83.744,83.798,83.733,83.761,224800000.0
2006-06-02 16:22:00,83.78,83.78,83.759,83.76,331700000.0
2006-06-02 16:23:00,83.783,83.791,83.766,83.77,200899998.0
2006-06-02 16:24:00,83.797,83.806,83.784,83.784,91500000.0
2006-06-02 16:25:00,83.793,83.822,83.79,83.81,201399997.0
2006-06-02 16:26:00,83.819,83.831,83.79,83.813,226000001.0
2006-06-02 16:27:00,83.839,83.857,83.821,83.829,336700002.0
2006-06-02 16:28:00,83.844,83.867,83.834,83.843,151299997.0
2006-06-02 16:29:00,83.843,83.863,83.829,83.846,216099997.0
2006-06-02 16:30:00,83.855,83.878,83.833,83.85,198099999.0
2006-06-02 16:31:00,83.849,83.849,83.809,83.809,124100002.0
2006-06-02 16:32:00,83.826,83.85,83.821,83.824,211500001.0
2006-06-02 16:33:00,83.841,83.849,83.819,83.819,135400001.0
2006-06-02 16:34:00,83.812,83.848,83.812,83.845,261999999.0
2006-06-02 16:35:00,83.833,83.844,83.818,83.825,162099998.0
2006-06-02 16:36:00,83.83,83.846,83.815,83.817,201100002.0
2006-06-02 16:37:00,83.848,83.855,83.817,83.817,224200000.0
2006-06-02 16:38:00,83.821,83.862,83.812,83.847,121500001.0
2006-06-02 16:39:00,83.857,83.88,83.852,83.869,263299999.0
2006-06-02 16:40:00,83.872,83.881,83.846,83.846,212000000.0
2006-06-02 16:41:00,83.837,83.883,83.837,83.883,218600001.0
2006-06-02 16:42:00,83.867,83.886,83.855,83.875,231600001.0
2006-06-02 16:43:00,83.811,83.84,83.747,83.749,83400001.0
2006-06-02 16:44:00,83.735,83.752,83.695,83.708,131400001.0
2006-06-02 16:45:00,83.718,83.751,83.709,83.71,247000001.0
2006-06-02 16:46:00,83.71,83.741,83.702,83.738,95300000.0
2006-06-02 16:47:00,83.734,83.746,83.669,83.67,180600001.0
2006-06-02 16:48:00,83.653,83.68,83.633,83.648,144300000.0
2006-06-02 16:49:00,83.644,83.664,83.622,83.647,215600000.0
2006-06-02 16:50:00,83.673,83.7,83.658,83.658,196800001.0
2006-06-02 16:51:00,83.671,83.692,83.658,83.672,291800000.0
2006-06-02 16:52:00,83.682,83.732,83.682,83.732,229000003.0
2006-06-02 16:53:00,83.73,83.73,83.704,83.704,225700002.0
2006-06-02 16:54:00,83.679,83.716,83.679,83.694,274800000.0
2006-06-02 16:55:00,83.685,83.699,83.65,83.651,120100001.0
2006-06-02 16:56:00,83.663,83.683,83.66,83.683,81600000.0
2006-06-02 16:57:00,83.681,83.69,83.654,83.668,196500001.0
2006-06-02 16:58:00,83.653,83.701,83.648,83.7,124599998.0
2006-06-02 16:59:00,83.717,83.736,83.693,83.7,197699996.0
2006-06-02 17:00:00,83.742,83.772,83.734,83.744,107500001.0
2006-06-02 17:01:00,83.724,83.735,83.708,83.71,183199999.0
2006-06-02 17:02:00,83.736,83.736,83.706,83.706,176900000.0
2006-06-02 17:03:00,83.727,83.739,83.703,83.709,356799997.0
2006-06-02 17:04:00,83.735,83.754,83.724,83.743,164799999.0
2006-06-02 17:05:00,83.721,83.746,83.716,83.72,217899999.0
2006-06-02 17:06:00,83.72,83.745,83.72,83.726,158300003.0
2006-06-02 17:07:00,83.739,83.758,83.739,83.758,90800000.0
2006-06-02 17:08:00,83.749,83.769,83.749,83.762,122800001.0
2006-06-02 17:09:00,83.735,83.764,83.716,83.716,178599999.0
2006-06-02 17:10:00,83.726,83.743,83.714,83.735,141000000.0
2006-06-02 17:11:00,83.737,83.756,83.725,83.738,254500001.0
2006-06-02 17:12:00,83.754,83.773,83.743,83.754,190400001.0
2006-06-02 17:13:00,83.772,83.797,83.758,83.781,244100000.0
2006-06-02 17:14:00,83.788,83.795,83.762,83.778,150400000.0
2006-06-02 17:15:00,83.788,83.821,83.781,83.783,244500004.0
2006-06-02 17:16:00,83.797,83.803,83.778,83.778,134300001.0
2006-06-02 17:17:00,83.778,83.778,83.738,83.738,102199999.0
2006-06-02 17:18:00,83.758,83.768,83.723,83.734,238400000.0
2006-06-02 17:19:00,83.728,83.767,83.728,83.741,108100001.0
2006-06-02 17:20:00,83.769,83.769,83.732,83.734,213200001.0
2006-06-02 17:21:00,83.743,83.755,83.728,83.735,236099998.0
2006-06-02 17:22:00,83.745,83.78,83.745,83.78,135600001.0
2006-06-02 17:23:00,83.773,83.776,83.75,83.758,165100001.0
2006-06-02 17:24:00,83.75,83.772,83.741,83.772,278099994.0
2006-06-02 17:25:00,83.736,83.768,83.736,83.75,335800001.0
2006-06-02 17:26:00,83.743,83.758,83.73,83.737,206399999.0
2006-06-02 17:27:00,83.747,83.761,83.728,83.743,102800000.0
2006-06-02 17:28:00,83.706,83.726,83.697,83.72,176299999.0
2006-06-02 17:29:00,83.704,83.748,83.7,83.736,193500000.0
2006-06-02 17:30:00,83.707,83.734,83.706,83.734,227900001.0
2006-06-02 17:31:00,83.715,83.747,83.715,83.747,194000001.0
2006-06-02 17:32:00,83.747,83.762,83.735,83.751,145499999.0
2006-06-02 17:33:00,83.747,83.754,83.709,83.732,175400000.0
2006-06-02 17:34:00,83.748,83.748,83.721,83.721,127200000.0
2006-06-02 17:35:00,83.722,83.728,83.678,83.685,238100005.0
2006-06-02 17:36:00,83.669,83.715,83.669,83.715,156200002.0
2006-06-02 17:37:00,83.696,83.734,83.689,83.734,126500001.0
2006-06-02 17:38:00,83.725,83.746,83.712,83.736,167799999.0
2006-06-02 17:39:00,83.714,83.732,83.685,83.714,120099997.0
2006-06-02 17:40:00,83.719,83.758,83.719,83.74,228500001.0
2006-06-02 17:41:00,83.743,83.783,83.718,83.765,286299994.0
2006-06-02 17:42:00,83.775,83.778,83.74,83.75,204400000.0
2006-06-02 17:43:00,83.759,83.759,83.727,83.735,77100000.0
2006-06-02 17:44:00,83.736,83.748,83.722,83.733,244700002.0
2006-06-02 17:45:00,83.734,83.767,83.718,83.749,247899999.0
2006-06-02 17:46:00,83.776,83.784,83.753,83.763,167699999.0
2006-06-02 17:47:00,83.776,83.78,83.753,83.766,225200000.0
2006-06-02 17:48:00,83.783,83.802,83.769,83.769,97500000.0
2006-06-02 17:49:00,83.773,83.794,83.761,83.793,180000000.0
2006-06-02 17:50:00,83.795,83.803,83.773,83.782,222800001.0
2006-06-02 17:51:00,83.777,83.777,83.749,83.773,238300000.0
2006-06-02 17:52:00,83.767,83.782,83.754,83.766,141400001.0
2006-06-02 17:53:00,83.757,83.772,83.73,83.741,219899998.0
2006-06-02 17:54:00,83.737,83.737,83.699,83.703,162900001.0
2006-06-02 17:55:00,83.724,83.734,83.708,83.708,126799998.0
2006-06-02 17:56:00,83.705,83.728,83.703,83.718,253700001.0
2006-06-02 17:57:00,83.712,83.717,83.668,83.673,174300000.0
2006-06-02 17:58:00,83.703,83.764,83.703,83.732,213000002.0
2006-06-02 17:59:00,83.741,83.794,83.741,83.791,217699998.0
2006-06-02 18:00:00,83.748,83.803,83.748,83.803,269799997.0
2006-06-02 18:01:00,83.813,83.855,83.8,83.842,1232499998.0
2006-06-02 18:02:00,83.847,83.861,83.816,83.838,1722699993.0
2006-06-02 18:03:00,83.811,83.842,83.8,83.824,1952400001.0
2006-06-02 18:04:00,83.795,83.813,83.777,83.791,1509399998.0
2006-06-02 18:05:00,83.778,83.786,83.724,83.776,2106099997.0
2006-06-02 18:06:00,83.75,83.774,83.73,83.753,1598099992.0
2006-06-02 18:07:00,83.81,83.83,83.74,83.78,2103600006.0
2006-06-02 18:08:00,83.716,83.744,83.696,83.744,2103600006.0
2006-06-02 18:09:00,83.738,83.774,83.738,83.774,1557700007.0
2006-06-02 18:10:00,83.754,83.777,83.745,83.757,1949099998.0
2006-06-02 18:11:00,83.754,83.754,83.71,83.72,947100006.0
2006-06-02 18:12:00,83.736,83.746,83.709,83.713,1150599995.0
2006-06-02 18:13:00,83.7,83.731,83.698,83.725,1428099998.0
2006-06-02 18:14:00,83.725,83.735,83.702,83.726,1697299986.0
2006-06-02 18:15:00,83.77,83.79,83.76,83.78,590700000.0
2006-06-02 18:16:00,83.76,83.79,83.75,83.77,590700000.0
2006-06-02 18:17:00,83.72,83.761,83.718,83.747,590700000.0
2006-06-02 18:18:00,83.748,83.755,83.72,83.742,1034099993.0
2006-06-02 18:19:00,83.715,83.743,83.707,83.719,1872100001.0
2006-06-02 18:20:00,83.72,83.731,83.697,83.702,1554699996.0
2006-06-02 18:21:00,83.722,83.732,83.698,83.703,1506500000.0
2006-06-02 18:22:00,83.731,83.743,83.711,83.733,1577799993.0
2006-06-02 18:23:00,83.75,83.79,83.75,83.78,1739699988.0
2006-06-02 18:24:00,83.728,83.734,83.694,83.712,1739699988.0
2006-06-02 18:25:00,83.77,83.79,83.75,83.75,1879500002.0
2006-06-02 18:26:00,83.724,83.744,83.715,83.728,1879500002.0
2006-06-02 18:27:00,83.725,83.73,83.706,83.725,1331899999.0
2006-06-02 18:28:00,83.73,83.767,83.725,83.735,1240199997.0
2006-06-02 18:29:00,83.747,83.767,83.738,83.76,1424799999.0
2006-06-02 18:30:00,83.736,83.766,83.735,83.757,832100001.0
2006-06-02 18:31:00,83.761,83.774,83.75,83.752,1091599996.0
2006-06-02 18:32:00,83.764,83.783,83.749,83.772,1579500003.0
2006-06-02 18:33:00,83.777,83.796,83.756,83.783,1736499990.0
2006-06-02 18:34:00,83.798,83.824,83.793,83.815,1696999984.0
2006-06-02 18:35:00,83.807,83.836,83.798,83.803,1550299998.0
2006-06-02 18:36:00,83.807,83.82,83.789,83.796,1583099989.0
2006-06-02 18:37:00,83.8,83.8,83.772,83.795,1008899999.0
2006-06-02 18:38:00,83.809,83.816,83.786,83.786,678399994.0
2006-06-02 18:39:00,83.78,83.815,83.779,83.8,447099999.0
2006-06-02 18:40:00,83.818,83.826,83.802,83.815,739100001.0
2006-06-02 18:41:00,83.822,83.834,83.798,83.798,754999996.0
2006-06-02 18:42:00,83.819,83.859,83.804,83.838,754499998.0
2006-06-02 18:43:00,83.835,83.854,83.81,83.84,1479099990.0
2006-06-02 18:44:00,83.864,83.875,83.838,83.838,809300001.0
2006-06-02 18:45:00,83.85,83.87,83.841,83.859,774699997.0
2006-06-02 18:46:00,83.848,83.865,83.839,83.858,771199998.0
2006-06-02 18:47:00,83.849,83.849,83.818,83.83,440800000.0
2006-06-02 18:48:00,83.828,83.846,83.827,83.844,680599999.0
2006-06-02 18:49:00,83.831,83.857,83.83,83.856,998800004.0
2006-06-02 18:50:00,83.855,83.855,83.821,83.821,985100003.0
2006-06-02 18:51:00,83.838,83.838,83.806,83.806,488399992.0
2006-06-02 18:52:00,83.823,83.83,83.804,83.824,825999998.0
2006-06-02 18:53:00,83.811,83.838,83.804,83.832,888799997.0
2006-06-02 18:54:00,83.849,83.862,83.835,83.838,1045899995.0
2006-06-02 18:55:00,83.825,83.855,83.823,83.836,1029200001.0
2006-06-02 18:56:00,83.82,83.859,83.82,83.849,717400005.0
2006-06-02 18:57:00,83.828,83.859,83.824,83.848,384099997.0
2006-06-02 18:58:00,83.817,83.859,83.817,83.848,1155499998.0
2006-06-02 18:59:00,83.846,83.858,83.834,83.854,870500000.0
2006-06-02 19:00:00,83.855,83.865,83.838,83.842,679200004.0
2006-06-02 19:01:00,83.85,83.85,83.803,83.818,654300006.0
2006-06-02 19:02:00,83.835,83.84,83.82,83.834,265300002.0
2006-06-02 19:03:00,83.826,83.85,83.815,83.85,682500007.0
2006-06-02 19:04:00,83.831,83.856,83.828,83.85,783900002.0
2006-06-02 19:05:00,83.843,83.861,83.833,83.847,392300003.0
2006-06-02 19:06:00,83.853,83.864,83.833,83.833,565000000.0
2006-06-02 19:07:00,83.856,83.879,83.844,83.844,992399995.0
2006-06-02 19:08:00,83.859,83.886,83.856,83.874,849500001.0
2006-06-02 19:09:00,83.883,83.907,83.867,83.877,541000000.0
2006-06-02 19:10:00,83.891,83.891,83.851,83.851,610499991.0
2006-06-02 19:11:00,83.859,83.88,83.854,83.868,270299996.0
2006-06-02 19:12:00,83.867,83.876,83.844,83.844,293600000.0
2006-06-02 19:13:00,83.847,83.869,83.832,83.854,432899997.0
2006-06-02 19:14:00,83.861,83.88,83.848,83.863,505700001.0
2006-06-02 19:15:00,83.884,83.89,83.859,83.873,715299996.0
2006-06-02 19:16:00,83.878,83.895,83.864,83.866,285000002.0
2006-06-02 19:17:00,83.864,83.894,83.864,83.888,716600004.0
2006-06-02 19:18:00,83.867,83.884,83.847,83.876,419100000.0
2006-06-02 19:19:00,83.868,83.9,83.866,83.9,713799996.0
2006-06-02 19:20:00,83.885,83.898,83.865,83.877,372500000.0
2006-06-02 19:21:00,83.866,83.882,83.848,83.882,373000001.0
2006-06-02 19:22:00,83.857,83.886,83.811,83.875,326299998.0
2006-06-02 19:23:00,83.873,83.885,83.849,83.868,1396599996.0
2006-06-02 19:24:00,83.846,83.879,83.841,83.87,450400000.0
2006-06-02 19:25:00,83.864,83.887,83.856,83.856,969599997.0
2006-06-02 19:26:00,83.885,83.899,83.867,83.872,1345199992.0
2006-06-02 19:27:00,83.87,83.893,83.866,83.887,1031100001.0
2006-06-02 19:28:00,83.861,83.881,83.848,83.86,568200004.0
2006-06-02 19:29:00,83.856,83.874,83.838,83.852,685599996.0
2006-06-02 19:30:00,83.865,83.881,83.852,83.861,830800003.0
2006-06-02 19:31:00,83.851,83.882,83.844,83.862,571800001.0
2006-06-02 19:32:00,83.876,83.876,83.846,83.85,624299997.0
2006-06-02 19:33:00,83.854,83.887,83.854,83.887,566100000.0
2006-06-02 19:34:00,83.883,83.888,83.862,83.864,1088699998.0
2006-06-02 19:35:00,83.884,83.892,83.859,83.861,653100004.0
2006-06-02 19:36:00,83.887,83.905,83.875,83.901,416500000.0
2006-06-02 19:37:00,83.907,83.91,83.883,83.897,126800000.0
2006-06-02 19:38:00,83.885,83.908,83.874,83.893,1015999995.0
2006-06-02 19:39:00,83.853,83.897,83.84,83.853,743699996.0
2006-06-02 19:40:00,83.847,83.858,83.819,83.82,765899998.0
2006-06-02 19:41:00,83.828,83.856,83.823,83.843,893899998.0
2006-06-02 19:42:00,83.839,83.869,83.828,83.83,733099999.0
2006-06-02 19:43:00,83.835,83.865,83.834,83.865,380500002.0
2006-06-02 19:44:00,83.857,83.873,83.841,83.86,499599995.0
2006-06-02 19:45:00,83.842,83.871,83.842,83.862,501299997.0
2006-06-02 19:46:00,83.832,83.867,83.832,83.863,421299997.0
2006-06-02 19:47:00,83.859,83.869,83.821,83.821,335399999.0
2006-06-02 19:48:00,83.825,83.841,83.804,83.828,901299994.0
2006-06-02 19:49:00,83.825,83.85,83.806,83.84,512099995.0
2006-06-02 19:50:00,83.843,83.843,83.811,83.839,338300002.0
2006-06-02 19:51:00,83.82,83.838,83.817,83.834,252800004.0
2006-06-02 19:52:00,83.814,83.837,83.796,83.835,627800006.0
2006-06-02 19:53:00,83.836,83.836,83.803,83.81,711899995.0
2006-06-02 19:54:00,83.809,83.83,83.799,83.82,861000003.0
2006-06-02 19:55:00,83.825,83.83,83.806,83.808,325600003.0
2006-06-02 19:56:00,83.82,83.835,83.801,83.807,330599996.0
2006-06-02 19:57:00,83.823,83.84,83.812,83.835,451299999.0
2006-06-02 19:58:00,83.82,83.84,83.812,83.833,623000001.0
2006-06-02 19:59:00,83.815,83.845,83.815,83.821,834299999.0
2006-06-02 20:00:00,83.83,83.856,83.827,83.839,269800000.0
2006-06-02 20:01:00,83.812,83.842,83.812,83.828,473299995.0
2006-06-02 20:02:00,83.826,83.826,83.785,83.798,645200000.0
2006-06-02 20:03:00,83.798,83.818,83.792,83.807,380100000.0
2006-06-02 20:04:00,83.81,83.811,83.758,83.781,289299998.0
2006-06-02 20:05:00,83.77,83.785,83.736,83.772,620799997.0
2006-06-02 20:06:00,83.744,83.774,83.744,83.75,816099996.0
2006-06-02 20:07:00,83.752,83.779,83.751,83.777,737099996.0
2006-06-02 20:08:00,83.776,83.776,83.745,83.75,379200001.0
2006-06-02 20:09:00,83.755,83.791,83.755,83.774,682300002.0
2006-06-02 20:10:00,83.759,83.78,83.753,83.772,685800000.0
2006-06-02 20:11:00,83.773,83.779,83.75,83.753,834600001.0
2006-06-02 20:12:00,83.752,83.775,83.748,83.77,1361699994.0
2006-06-02 20:13:00,83.77,83.77,83.743,83.746,645900003.0
2006-06-02 20:14:00,83.769,83.769,83.734,83.744,490600000.0
2006-06-02 20:15:00,83.741,83.772,83.741,83.754,741500001.0
2006-06-02 20:16:00,83.763,83.777,83.737,83.767,690299996.0
2006-06-02 20:17:00,83.756,83.772,83.737,83.764,327000005.0
2006-06-02 20:18:00,83.763,83.774,83.747,83.765,171100002.0
2006-06-02 20:19:00,83.773,83.773,83.745,83.75,265399998.0
2006-06-02 20:20:00,83.765,83.771,83.745,83.758,690899998.0
2006-06-02 20:21:00,83.765,83.776,83.747,83.76,611600005.0
2006-06-02 20:22:00,83.766,83.786,83.755,83.783,833300004.0
2006-06-02 20:23:00,83.771,83.797,83.769,83.797,437999997.0
2006-06-02 20:24:00,83.781,83.805,83.775,83.795,387399997.0
2006-06-02 20:25:00,83.78,83.802,83.775,83.788,591599999.0
2006-06-02 20:26:00,83.783,83.801,83.771,83.79,495900000.0
2006-06-02 20:27:00,83.786,83.812,83.786,83.812,503800001.0
2006-06-02 20:28:00,83.802,83.825,83.795,83.813,1210799995.0
2006-06-02 20:29:00,83.811,83.812,83.771,83.773,1377700002.0
2006-06-02 20:30:00,83.796,83.82,83.782,83.798,1484200003.0
2006-06-02 20:31:00,83.83,83.83,83.802,83.815,1221699999.0
2006-06-02 20:32:00,83.83,83.835,83.806,83.809,1134199992.0
2006-06-02 20:33:00,83.827,83.836,83.801,83.817,618100001.0
2006-06-02 20:34:00,83.836,83.836,83.791,83.791,407799998.0
2006-06-02 20:35:00,83.819,83.824,83.792,83.792,476400000.0
2006-06-02 20:36:00,83.814,83.823,83.798,83.81,549500001.0
2006-06-02 20:37:00,83.79,83.825,83.79,83.817,610000000.0
2006-06-02 20:38:00,83.815,83.829,83.792,83.822,915600005.0
2006-06-02 20:39:00,83.823,83.829,83.793,83.799,593500001.0
2006-06-02 20:40:00,83.818,83.831,83.801,83.801,1355800000.0
2006-06-02 20:41:00,83.813,83.835,83.808,83.826,934599997.0
2006-06-02 20:42:00,83.825,83.838,83.802,83.825,931399995.0
2006-06-02 20:43:00,83.834,83.843,83.814,83.823,859399998.0
2006-06-02 20:44:00,83.835,83.839,83.811,83.814,855699997.0
2006-06-02 20:45:00,83.838,83.856,83.826,83.85,743200007.0
2006-06-02 20:46:00,83.858,83.865,83.83,83.83,709700001.0
2006-06-02 20:47:00,83.839,83.858,83.822,83.838,1161799997.0
2006-06-02 20:48:00,83.835,83.86,83.817,83.832,740799997.0
2006-06-02 20:49:00,83.849,83.878,83.837,83.857,543100002.0
2006-06-02 20:50:00,83.863,83.9,83.829,83.866,1146399998.0
2006-06-02 20:51:00,83.856,83.881,83.856,83.869,440600003.0
2006-06-02 20:52:00,83.862,83.87,83.842,83.85,312299998.0
2006-06-02 20:53:00,83.849,83.87,83.842,83.86,1240300000.0
2006-06-02 20:54:00,83.858,83.882,83.837,83.864,487699998.0
2006-06-02 20:55:00,83.875,83.904,83.874,83.892,1199699999.0
2006-06-02 20:56:00,83.875,83.904,83.875,83.903,590299998.0
2006-06-02 20:57:00,83.89,83.918,83.884,83.908,738199997.0
2006-06-02 20:58:00,83.908,83.931,83.886,83.911,1282399992.0
2006-06-02 20:59:00,83.927,83.943,83.905,83.926,905099999.0
2006-06-02 21:00:00,83.888,83.906,83.856,83.878,1234299993.0
2006-06-02 21:01:00,83.874,83.878,83.847,83.871,931800001.0
2006-06-02 21:02:00,83.877,83.88,83.849,83.852,465499997.0
2006-06-02 21:03:00,83.853,83.88,83.853,83.875,403199999.0
2006-06-02 21:04:00,83.866,83.906,83.866,83.893,481300005.0
2006-06-02 21:05:00,83.858,83.908,83.858,83.902,559200001.0
2006-06-02 21:06:00,83.908,83.915,83.882,83.889,543800000.0
2006-06-02 21:07:00,83.897,83.901,83.861,83.872,749199997.0
2006-06-02 21:08:00,83.879,83.897,83.867,83.89,817999998.0
2006-06-02 21:09:00,83.868,83.887,83.852,83.862,216399998.0
2006-06-02 21:10:00,83.84,83.869,83.827,83.857,857299993.0
2006-06-02 21:11:00,83.845,83.868,83.841,83.858,428899999.0
2006-06-02 21:12:00,83.85,83.871,83.845,83.863,167300000.0
2006-06-02 21:13:00,83.85,83.87,83.845,83.865,367499998.0
2006-06-02 21:14:00,83.851,83.874,83.846,83.864,764299996.0
2006-06-02 21:15:00,83.844,83.88,83.842,83.869,838100003.0
2006-06-02 21:16:00,83.851,83.88,83.851,83.875,722700002.0
2006-06-02 21:17:00,83.875,83.883,83.853,83.854,1007999998.0
2006-06-02 21:18:00,83.861,83.885,83.848,83.882,707699994.0
2006-06-02 21:19:00,83.864,83.891,83.861,83.879,889099987.0
2006-06-02 21:20:00,83.88,83.899,83.868,83.875,1193999989.0
2006-06-02 21:21:00,83.89,83.898,83.87,83.873,1051499996.0
2006-06-02 21:22:00,83.869,83.889,83.862,83.881,971699991.0
2006-06-02 21:23:00,83.867,83.888,83.861,83.877,638699997.0
2006-06-02 21:24:00,83.86,83.883,83.847,83.869,890500003.0
2006-06-02 21:25:00,83.863,83.892,83.844,83.85,966300001.0
2006-06-02 21:26:00,83.871,83.878,83.851,83.862,363300001.0
2006-06-02 21:27:00,83.862,83.877,83.851,83.866,450199994.0
2006-06-02 21:28:00,83.861,83.88,83.844,83.857,386000000.0
2006-06-02 21:29:00,83.884,83.895,83.866,83.873,598799998.0
2006-06-02 21:30:00,83.875,83.892,83.858,83.858,450600002.0
2006-06-02 21:31:00,83.888,83.888,83.856,83.872,338500001.0
2006-06-02 21:32:00,83.868,83.88,83.855,83.857,508499998.0
2006-06-02 21:33:00,83.877,83.877,83.847,83.851,462899998.0
2006-06-02 21:34:00,83.866,83.866,83.823,83.823,201900007.0
2006-06-02 21:35:00,83.825,83.856,83.825,83.838,319600002.0
2006-06-02 21:36:00,83.82,83.84,83.814,83.835,497899998.0
2006-06-02 21:37:00,83.833,83.84,83.812,83.82,545699999.0
2006-06-02 21:38:00,83.826,83.857,83.826,83.85,79900000.0
2006-06-02 21:39:00,83.835,83.866,83.832,83.854,325700002.0
2006-06-02 21:40:00,83.846,83.856,83.823,83.826,462099998.0
2006-06-02 21:41:00,83.841,83.858,83.838,83.853,311699996.0
2006-06-02 21:42:00,83.855,83.857,83.835,83.841,363399999.0
2006-06-02 21:43:00,83.845,83.867,83.837,83.864,387499999.0
2006-06-02 21:44:00,83.861,83.883,83.845,83.865,926299996.0
2006-06-02 21:45:00,83.858,83.88,83.852,83.875,484899997.0
2006-06-02 21:46:00,83.875,83.88,83.861,83.861,234700000.0
2006-06-02 21:47:00,83.861,83.88,83.86,83.878,441999995.0
2006-06-02 21:48:00,83.88,83.88,83.845,83.859,576699998.0
2006-06-02 21:49:00,83.859,83.893,83.859,83.882,209900000.0
2006-06-02 21:50:00,83.865,83.888,83.865,83.884,190800001.0
2006-06-02 21:51:00,83.883,83.89,83.868,83.871,363400003.0
2006-06-02 21:52:00,83.858,83.874,83.856,83.874,83500000.0
2006-06-02 21:53:00,83.875,83.885,83.86,83.871,701500002.0
2006-06-02 21:54:00,83.85,83.88,83.85,83.88,177500000.0
2006-06-02 21:55:00,83.875,83.882,83.855,83.855,209100003.0
2006-06-02 21:56:00,83.858,83.882,83.851,83.87,332300001.0
2006-06-02 21:57:00,83.862,83.882,83.853,83.87,187000004.0
2006-06-02 21:58:00,83.857,83.88,83.857,83.86,98300000.0
2006-06-02 21:59:00,83.875,83.883,83.86,83.862,403400001.0
2006-06-02 22:00:00,83.86,83.88,83.857,83.877,662599998.0
2006-06-02 22:01:00,83.844,83.867,83.828,83.841,786399997.0
2006-06-02 22:02:00,83.839,83.851,83.824,83.832,784899998.0
2006-06-02 22:03:00,83.845,83.853,83.82,83.823,472500006.0
2006-06-02 22:04:00,83.825,83.873,83.825,83.873,679699995.0
2006-06-02 22:05:00,83.874,83.88,83.855,83.856,178400001.0
2006-06-02 22:06:00,83.851,83.869,83.84,83.869,195799998.0
2006-06-02 22:07:00,83.846,83.863,83.834,83.839,255399997.0
2006-06-02 22:08:00,83.847,83.855,83.831,83.831,124700000.0
2006-06-02 22:09:00,83.847,83.864,83.826,83.826,221099995.0
2006-06-02 22:10:00,83.853,83.865,83.836,83.842,175600000.0
2006-06-02 22:11:00,83.834,83.863,83.834,83.855,324800002.0
2006-06-02 22:12:00,83.857,83.863,83.835,83.846,515700000.0
2006-06-02 22:13:00,83.849,83.88,83.837,83.873,488499998.0
2006-06-02 22:14:00,83.873,83.875,83.843,83.843,390800001.0
2006-06-02 22:15:00,83.862,83.863,83.842,83.851,181400000.0
2006-06-02 22:16:00,83.85,83.867,83.83,83.864,518600003.0
2006-06-02 22:17:00,83.841,83.862,83.841,83.856,306200001.0
2006-06-02 22:18:00,83.845,83.88,83.845,83.87,357600002.0
2006-06-02 22:19:00,83.856,83.877,83.849,83.875,236700001.0
2006-06-02 22:20:00,83.863,83.888,83.854,83.865,240999998.0
2006-06-02 22:21:00,83.888,83.89,83.864,83.87,244900001.0
2006-06-02 22:22:00,83.87,83.886,83.863,83.876,267099998.0
2006-06-02 22:23:00,83.876,83.887,83.858,83.863,650300000.0
2006-06-02 22:24:00,83.855,83.885,83.853,83.874,320299997.0
2006-06-02 22:25:00,83.86,83.877,83.854,83.869,164200000.0
2006-06-02 22:26:00,83.863,83.863,83.839,83.847,92500001.0
2006-06-02 22:27:00,83.849,83.871,83.83,83.871,741899994.0
2006-06-02 22:28:00,83.875,83.875,83.85,83.873,357899999.0
2006-06-02 22:29:00,83.854,83.876,83.842,83.871,246800000.0
2006-06-02 22:30:00,83.873,83.873,83.838,83.85,197899998.0
2006-06-02 22:31:00,83.871,83.885,83.837,83.856,669300001.0
2006-06-02 22:32:00,83.862,83.88,83.844,83.861,398999995.0
2006-06-02 22:33:00,83.85,83.87,83.828,83.87,775899999.0
2006-06-02 22:34:00,83.867,83.88,83.851,83.875,568999992.0
2006-06-02 22:35:00,83.877,83.887,83.855,83.87,163900001.0
2006-06-02 22:36:00,83.878,83.906,83.873,83.887,355599999.0
2006-06-02 22:37:00,83.894,83.898,83.872,83.872,214299998.0
2006-06-02 22:38:00,83.897,83.905,83.861,83.889,173500000.0
2006-06-02 22:39:00,83.885,83.907,83.87,83.89,271699998.0
2006-06-02 22:40:00,83.891,83.903,83.869,83.881,251600000.0
2006-06-02 22:41:00,83.878,83.913,83.878,83.913,256600001.0
2006-06-02 22:42:00,83.915,83.925,83.891,83.891,186600002.0
2006-06-02 22:43:00,83.915,83.92,83.885,83.906,260200001.0
2006-06-02 22:44:00,83.908,83.92,83.884,83.887,455099996.0
2006-06-02 22:45:00,83.911,83.924,83.884,83.899,437300002.0
2006-06-02 22:46:00,83.889,83.921,83.883,83.91,231100001.0
2006-06-02 22:47:00,83.925,83.925,83.893,83.894,371499994.0
2006-06-02 22:48:00,83.908,83.927,83.892,83.915,383199999.0
2006-06-02 22:49:00,83.898,83.946,83.897,83.937,306499999.0
2006-06-02 22:50:00,83.939,83.952,83.908,83.933,208400000.0
2006-06-02 22:51:00,83.95,83.969,83.926,83.93,183399997.0
2006-06-02 22:52:00,83.935,83.965,83.933,83.96,224500002.0
2006-06-02 22:53:00,83.962,83.979,83.928,83.963,606799997.0
2006-06-02 22:54:00,83.965,83.977,83.943,83.945,385199999.0
2006-06-02 22:55:00,83.963,83.977,83.938,83.943,249800002.0
2006-06-02 22:56:00,83.955,83.989,83.952,83.986,256900003.0
2006-06-02 22:57:00,83.989,84.003,83.953,83.973,312600000.0
2006-06-02 22:58:00,83.984,84.014,83.965,84.005,163599997.0
2006-06-02 22:59:00,84.0,84.01,83.907,83.922,437900000.0
2006-06-02 23:00:00,84.06,84.07,84.02,84.06,231399996.0
2006-06-02 23:01:00,84.04,84.04,84.03,84.03,231399996.0
2006-06-02 23:02:00,84.03,84.03,84.03,84.03,231399996.0
2006-06-02 23:03:00,84.01,84.04,84.01,84.04,231399996.0
2006-06-02 23:05:00,84.01,84.01,84.01,84.01,231399996.0
2006-06-02 23:06:00,84.02,84.02,84.02,84.02,231399996.0
2006-06-02 23:08:00,83.99,83.99,83.99,83.99,231399996.0
2006-06-02 23:09:00,84.02,84.02,84.02,84.02,231399996.0
2006-06-02 23:10:00,84.03,84.03,84.03,84.03,231399996.0
2006-06-02 23:11:00,83.99,83.99,83.99,83.99,231399996.0
2006-06-02 23:13:00,83.94,84.03,83.94,84.03,231399996.0
2006-06-02 23:16:00,84.0,84.0,84.0,84.0,231399996.0
2006-06-02 23:18:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:20:00,83.93,83.93,83.93,83.93,231399996.0
2006-06-02 23:22:00,84.0,84.0,84.0,84.0,231399996.0
2006-06-02 23:27:00,83.91,83.91,83.91,83.91,231399996.0
2006-06-02 23:28:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:30:00,83.89,83.89,83.89,83.89,231399996.0
2006-06-02 23:32:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:35:00,83.92,83.99,83.92,83.99,231399996.0
2006-06-02 23:37:00,83.96,83.96,83.96,83.96,231399996.0
2006-06-02 23:39:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:44:00,83.88,83.88,83.88,83.88,231399996.0
2006-06-02 23:45:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:47:00,83.91,83.91,83.91,83.91,231399996.0
2006-06-02 23:49:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:50:00,83.89,83.89,83.89,83.89,231399996.0
2006-06-02 23:52:00,83.88,83.88,83.88,83.88,231399996.0
2006-06-02 23:54:00,83.92,83.92,83.92,83.92,231399996.0
2006-06-02 23:59:00,83.99,83.99,83.99,83.99,231399996.0
2006-06-04 23:00:00,84.01,84.015,83.978,83.986,231399996.0
2006-06-04 23:01:00,83.985,84.005,83.928,84.005,277400003.0
2006-06-04 23:02:00,84.005,84.01,83.981,83.99,151299999.0
2006-06-04 23:03:00,83.987,84.01,83.976,83.998,199299997.0
2006-06-04 23:04:00,84.005,84.01,83.975,83.988,213500000.0
2006-06-04 23:05:00,83.986,84.007,83.98,84.0,220500002.0
2006-06-04 23:06:00,83.969,84.01,83.969,84.01,313199994.0
2006-06-04 23:07:00,84.01,84.01,83.981,83.988,215100002.0
2006-06-04 23:08:00,84.0,84.01,83.981,83.994,176000001.0
2006-06-04 23:09:00,83.996,84.01,83.973,83.998,188900002.0
2006-06-04 23:10:00,84.01,84.015,83.986,83.986,131100000.0
2006-06-04 23:11:00,84.015,84.015,83.986,83.995,215500001.0
2006-06-04 23:12:00,83.995,84.01,83.99,84.01,204799996.0
2006-06-04 23:13:00,84.005,84.01,83.99,83.992,106200000.0
2006-06-04 23:14:00,83.99,84.01,83.99,84.005,225600003.0
2006-06-04 23:15:00,84.005,84.01,83.98,83.98,175299998.0
2006-06-04 23:16:00,83.99,84.01,83.987,84.005,281999996.0
2006-06-04 23:17:00,84.005,84.01,83.978,83.989,170000001.0
2006-06-04 23:18:00,83.99,84.012,83.99,84.012,161200002.0
2006-06-04 23:19:00,84.005,84.015,83.985,84.007,241300000.0
2006-06-04 23:20:00,83.996,84.015,83.982,84.003,213799998.0
2006-06-04 23:21:00,83.994,84.015,83.987,83.987,168700002.0
2006-06-04 23:22:00,83.998,83.998,83.864,83.864,238399994.0
2006-06-04 23:23:00,83.997,84.01,83.966,83.993,221099997.0
2006-06-04 23:24:00,84.005,84.015,83.98,84.005,121700002.0
2006-06-04 23:25:00,84.005,84.01,83.986,83.995,209400000.0
2006-06-04 23:26:00,83.948,83.984,83.843,83.854,161399997.0
2006-06-04 23:27:00,83.845,83.986,83.845,83.986,172400000.0
2006-06-04 23:28:00,83.967,83.976,83.896,83.946,154400001.0
2006-06-04 23:29:00,84.003,84.01,83.988,83.992,191000001.0
2006-06-04 23:30:00,83.988,84.005,83.976,83.998,193699997.0
2006-06-04 23:31:00,83.985,84.01,83.977,84.005,173000004.0
2006-06-04 23:32:00,83.983,83.983,83.813,83.817,169799999.0
2006-06-04 23:33:00,83.816,83.991,83.813,83.991,239799999.0
2006-06-04 23:34:00,83.99,84.015,83.976,84.0,283800001.0
2006-06-04 23:35:00,84.005,84.01,83.984,83.984,181199998.0
2006-06-04 23:36:00,83.964,83.991,83.834,83.843,213600001.0
2006-06-04 23:37:00,83.862,83.99,83.861,83.99,244999999.0
2006-06-04 23:38:00,83.984,84.015,83.984,84.002,125100001.0
2006-06-04 23:39:00,83.987,84.01,83.928,84.005,197500001.0
2006-06-04 23:40:00,83.983,84.012,83.983,84.01,257100002.0
2006-06-04 23:41:00,83.997,84.01,83.981,84.002,315399997.0
2006-06-04 23:42:00,83.989,84.012,83.983,84.005,162000000.0
2006-06-04 23:43:00,83.997,84.01,83.974,83.996,76200000.0
2006-06-04 23:44:00,83.998,84.01,83.989,84.005,100500002.0
2006-06-04 23:45:00,83.952,83.952,83.746,83.746,215100000.0
2006-06-04 23:46:00,83.987,84.01,83.983,84.005,225800002.0
2006-06-04 23:47:00,84.005,84.01,83.986,83.987,179300002.0
2006-06-04 23:48:00,83.991,84.01,83.991,84.01,60400000.0
2006-06-04 23:49:00,83.934,83.962,83.836,83.926,131800000.0
2006-06-04 23:50:00,84.0,84.01,83.982,83.993,130500002.0
2006-06-04 23:51:00,83.962,84.007,83.962,84.005,135600000.0
2006-06-04 23:52:00,84.01,84.01,83.98,83.988,220299999.0
2006-06-04 23:53:00,83.985,84.007,83.965,84.007,77500000.0
2006-06-04 23:54:00,83.99,84.005,83.99,84.005,116699997.0
2006-06-04 23:55:00,83.941,83.979,83.84,83.979,161799998.0
2006-06-04 23:56:00,84.005,84.01,83.99,83.999,168900001.0
2006-06-04 23:57:00,84.005,84.01,83.99,83.991,103500001.0
2006-06-04 23:58:00,83.939,83.976,83.865,83.976,161200002.0
2006-06-04 23:59:00,83.974,83.98,83.856,83.945,331500000.0
2006-06-05 00:00:00,83.805,83.973,83.799,83.973,161600001.0
2006-06-05 00:01:00,83.87,83.932,83.821,83.829,179000001.0
2006-06-05 00:02:00,83.997,84.01,83.979,84.002,220000000.0
2006-06-05 00:03:00,83.805,83.936,83.803,83.844,233200003.0
2006-06-05 00:04:00,83.996,84.01,83.977,84.007,221500000.0
2006-06-05 00:05:00,84.005,84.01,83.991,83.991,218799998.0
2006-06-05 00:06:00,84.01,84.01,83.984,83.998,175199999.0
2006-06-05 00:07:00,83.988,84.01,83.978,84.01,169300000.0
2006-06-05 00:08:00,83.982,84.01,83.982,84.005,109499999.0
2006-06-05 00:09:00,84.005,84.007,83.977,83.992,219699998.0
2006-06-05 00:10:00,83.827,83.983,83.794,83.957,297900002.0
2006-06-05 00:11:00,83.818,83.982,83.812,83.982,230999999.0
2006-06-05 00:12:00,84.005,84.01,83.99,83.99,188400001.0
2006-06-05 00:13:00,83.833,83.986,83.833,83.986,226199999.0
2006-06-05 00:14:00,84.01,84.015,83.986,83.986,270599995.0
2006-06-05 00:15:00,84.005,84.01,83.985,83.993,179099999.0
2006-06-05 00:16:00,84.01,84.01,83.99,83.99,215500004.0
2006-06-05 00:17:00,84.01,84.01,83.99,83.99,102299999.0
2006-06-05 00:18:00,84.0,84.015,83.986,84.002,263800006.0
2006-06-05 00:19:00,84.005,84.01,83.99,83.99,170100001.0
2006-06-05 00:20:00,83.986,84.01,83.986,84.005,202000002.0
2006-06-05 00:21:00,83.984,84.01,83.984,84.005,105699999.0
2006-06-05 00:22:00,83.992,84.01,83.988,84.005,241000003.0
2006-06-05 00:23:00,83.99,84.01,83.987,84.01,359699999.0
2006-06-05 00:24:00,83.98,84.005,83.98,84.0,166300001.0
2006-06-05 00:25:00,83.984,84.005,83.981,84.005,80400000.0
2006-06-05 00:26:00,83.935,83.979,83.859,83.979,251999999.0
2006-06-05 00:27:00,84.01,84.012,83.989,83.999,154000000.0
2006-06-05 00:28:00,84.005,84.01,83.982,83.982,318999996.0
2006-06-05 00:29:00,83.984,84.01,83.981,84.01,176800002.0
2006-06-05 00:30:00,83.991,84.01,83.979,83.979,175899999.0
2006-06-05 00:31:00,83.99,84.007,83.985,84.005,206899999.0
2006-06-05 00:32:00,84.005,84.012,83.978,83.988,177800000.0
2006-06-05 00:33:00,84.005,84.015,83.984,83.993,122200000.0
2006-06-05 00:34:00,84.005,84.01,83.991,83.991,188900003.0
2006-06-05 00:35:00,84.002,84.01,83.985,83.99,155300000.0
2006-06-05 00:36:00,83.976,83.984,83.786,83.953,320299999.0
2006-06-05 00:37:00,83.921,83.954,83.753,83.756,226100001.0
2006-06-05 00:38:00,83.992,84.01,83.981,84.002,258300000.0
2006-06-05 00:39:00,84.0,84.005,83.982,83.988,42500001.0
2006-06-05 00:40:00,83.989,84.015,83.984,84.0,264700006.0
2006-06-05 00:41:00,84.01,84.01,83.986,83.995,235199998.0
2006-06-05 00:42:00,83.948,83.977,83.774,83.774,298099998.0
2006-06-05 00:43:00,83.726,83.962,83.726,83.912,209799999.0
2006-06-05 00:44:00,83.985,84.007,83.984,84.002,150300000.0
2006-06-05 00:45:00,84.005,84.01,83.98,83.98,268299999.0
2006-06-05 00:46:00,83.996,84.01,83.988,83.999,152099998.0
2006-06-05 00:47:00,83.984,84.005,83.984,84.005,64600001.0
2006-06-05 00:48:00,84.01,84.01,83.98,83.98,249999999.0
2006-06-05 00:49:00,84.007,84.01,83.985,83.997,183900001.0
2006-06-05 00:50:00,84.007,84.015,83.99,84.005,125099998.0
2006-06-05 00:51:00,83.99,84.01,83.983,84.005,294500000.0
2006-06-05 00:52:00,83.993,84.015,83.993,84.007,102899999.0
2006-06-05 00:53:00,83.99,84.01,83.988,84.01,167500000.0
2006-06-05 00:54:00,84.01,84.01,83.986,83.986,77900000.0
2006-06-05 00:55:00,83.991,84.015,83.987,84.005,260000000.0
2006-06-05 00:56:00,83.99,84.01,83.988,84.003,51200000.0
2006-06-05 00:57:00,83.995,84.01,83.99,84.005,145200002.0
2006-06-05 00:58:00,83.983,84.01,83.983,83.998,150800000.0
2006-06-05 00:59:00,83.997,84.01,83.986,84.005,214299998.0
2006-06-05 01:00:00,83.987,84.015,83.982,84.0,298200000.0
2006-06-05 01:01:00,84.005,84.01,83.973,83.996,106500000.0
2006-06-05 01:02:00,83.965,83.965,83.783,83.918,218000000.0
2006-06-05 01:03:00,83.989,84.007,83.981,83.993,250599998.0
2006-06-05 01:04:00,83.998,84.01,83.982,84.005,172300000.0
2006-06-05 01:05:00,83.938,83.951,83.843,83.951,134899997.0
2006-06-05 01:06:00,83.994,83.994,83.784,83.794,122699999.0
2006-06-05 01:07:00,83.767,83.781,83.757,83.769,165100001.0
2006-06-05 01:08:00,83.781,83.791,83.759,83.762,194000000.0
2006-06-05 01:09:00,83.769,83.769,83.739,83.746,193199996.0
2006-06-05 01:10:00,83.752,83.776,83.743,83.762,176899998.0
2006-06-05 01:11:00,83.765,83.768,83.744,83.75,157999999.0
2006-06-05 01:12:00,83.777,83.79,83.728,83.728,162900000.0
2006-06-05 01:13:00,83.74,83.759,83.732,83.747,139300000.0
2006-06-05 01:14:00,83.733,83.767,83.733,83.767,204300002.0
2006-06-05 01:15:00,83.759,83.791,83.759,83.791,176799996.0
2006-06-05 01:16:00,83.79,83.79,83.765,83.765,195499998.0
2006-06-05 01:17:00,83.793,83.798,83.773,83.776,193700000.0
2006-06-05 01:18:00,83.79,83.805,83.761,83.77,241299997.0
2006-06-05 01:19:00,83.797,83.801,83.78,83.792,176799999.0
2006-06-05 01:20:00,83.783,83.787,83.762,83.766,166299997.0
2006-06-05 01:21:00,83.795,83.795,83.765,83.769,147299998.0
2006-06-05 01:22:00,83.788,83.802,83.774,83.785,186899997.0
2006-06-05 01:23:00,83.8,83.805,83.775,83.777,130399999.0
2006-06-05 01:24:00,83.803,83.812,83.78,83.797,175600001.0
2006-06-05 01:25:00,83.803,83.803,83.774,83.774,265200003.0
2006-06-05 01:26:00,83.776,83.798,83.766,83.798,116999999.0
2006-06-05 01:27:00,83.809,83.827,83.804,83.81,99600000.0
2006-06-05 01:28:00,83.819,83.845,83.818,83.835,211400001.0
2006-06-05 01:29:00,83.825,83.844,83.813,83.827,233800000.0
2006-06-05 01:30:00,83.814,83.837,83.809,83.829,207499999.0
2006-06-05 01:31:00,83.818,83.844,83.813,83.827,351699999.0
2006-06-05 01:32:00,83.832,83.832,83.805,83.81,252599997.0
2006-06-05 01:33:00,83.833,83.835,83.81,83.821,146499999.0
2006-06-05 01:34:00,83.801,83.839,83.775,83.821,113000000.0
2006-06-05 01:35:00,83.834,83.847,83.821,83.84,188500003.0
2006-06-05 01:36:00,83.833,83.847,83.815,83.832,146800000.0
2006-06-05 01:37:00,83.839,83.851,83.819,83.83,147499997.0
2006-06-05 01:38:00,83.828,83.856,83.828,83.847,101399999.0
2006-06-05 01:39:00,83.845,83.845,83.826,83.83,98199999.0
2006-06-05 01:40:00,83.854,83.865,83.839,83.844,200400000.0
2006-06-05 01:41:00,83.852,83.867,83.831,83.848,99500000.0
2006-06-05 01:42:00,83.841,83.857,83.833,83.853,274400003.0
2006-06-05 01:43:00,83.839,83.856,83.835,83.852,137200000.0
2006-06-05 01:44:00,83.825,83.856,83.822,83.841,227799998.0
2006-06-05 01:45:00,83.844,83.85,83.822,83.822,196200003.0
2006-06-05 01:46:00,83.834,83.862,83.834,83.862,263500000.0
2006-06-05 01:47:00,83.855,83.868,83.846,83.861,219500001.0
2006-06-05 01:48:00,83.836,83.865,83.836,83.857,158999998.0
2006-06-05 01:49:00,83.857,83.865,83.841,83.841,169800000.0
2006-06-05 01:50:00,83.856,83.867,83.834,83.855,154900002.0
2006-06-05 01:51:00,83.861,83.873,83.849,83.867,172699997.0
2006-06-05 01:52:00,83.864,83.864,83.833,83.841,222899999.0
2006-06-05 01:53:00,83.857,83.874,83.845,83.853,184600000.0
2006-06-05 01:54:00,83.858,83.887,83.85,83.87,181899997.0
2006-06-05 01:55:00,83.873,83.878,83.857,83.866,151800000.0
2006-06-05 01:56:00,83.865,83.865,83.841,83.841,118300002.0
2006-06-05 01:57:00,83.869,83.869,83.838,83.846,192100000.0
2006-06-05 01:58:00,83.833,83.861,83.825,83.856,141299998.0
2006-06-05 01:59:00,83.859,83.872,83.848,83.848,298700006.0
2006-06-05 02:00:00,83.865,83.872,83.852,83.862,176299999.0
2006-06-05 02:01:00,83.875,83.875,83.843,83.849,193299996.0
2006-06-05 02:02:00,83.871,83.875,83.836,83.836,94400000.0
2006-06-05 02:03:00,83.86,83.879,83.842,83.863,178499998.0
2006-06-05 02:04:00,83.87,83.879,83.847,83.864,139100000.0
2006-06-05 02:05:00,83.874,83.889,83.865,83.871,174800000.0
2006-06-05 02:06:00,83.883,83.892,83.869,83.892,96700000.0
2006-06-05 02:07:00,83.87,83.891,83.859,83.884,244300000.0
2006-06-05 02:08:00,83.866,83.898,83.861,83.898,202799997.0
2006-06-05 02:09:00,83.903,83.92,83.898,83.916,109300002.0
2006-06-05 02:10:00,83.908,83.937,83.908,83.937,202800001.0
2006-06-05 02:11:00,83.931,83.932,83.909,83.91,263099998.0
2006-06-05 02:12:00,83.909,83.93,83.908,83.925,264700002.0
2006-06-05 02:13:00,83.907,83.927,83.905,83.923,92500000.0
2006-06-05 02:14:00,83.928,83.939,83.916,83.916,172900002.0
2006-06-05 02:15:00,83.933,83.934,83.894,83.909,260399999.0
2006-06-05 02:16:00,83.923,83.933,83.896,83.92,139800003.0
2006-06-05 02:17:00,83.923,83.935,83.905,83.918,117100000.0
2006-06-05 02:18:00,83.921,83.941,83.912,83.925,144400000.0
2006-06-05 02:19:00,83.917,83.942,83.903,83.903,248599996.0
2006-06-05 02:20:00,83.932,83.936,83.905,83.915,148500000.0
2006-06-05 02:21:00,83.926,83.933,83.899,83.913,207399995.0
2006-06-05 02:22:00,83.907,83.928,83.881,83.917,281899997.0
2006-06-05 02:23:00,83.924,83.924,83.893,83.9,220999995.0
2006-06-05 02:24:00,83.898,83.933,83.898,83.926,211699999.0
2006-06-05 02:25:00,83.904,83.955,83.904,83.955,182100003.0
2006-06-05 02:26:00,83.962,83.966,83.929,83.929,169300000.0
2006-06-05 02:27:00,83.955,83.963,83.944,83.944,231700000.0
2006-06-05 02:28:00,83.95,84.011,83.948,84.011,291099998.0
2006-06-05 02:29:00,83.995,84.023,83.989,83.989,186700000.0
2006-06-05 02:30:00,84.007,84.017,83.981,84.001,226799999.0
2006-06-05 02:31:00,83.982,84.014,83.977,83.988,206599999.0
2006-06-05 02:32:00,83.99,84.02,83.979,83.996,190800001.0
2006-06-05 02:33:00,83.987,84.006,83.976,83.997,172999995.0
2006-06-05 02:34:00,84.01,84.022,83.989,83.997,221800001.0
2006-06-05 02:35:00,83.99,83.997,83.975,83.975,144599999.0
2006-06-05 02:36:00,84.004,84.024,83.991,84.001,110500000.0
2006-06-05 02:37:00,84.02,84.04,84.008,84.009,170299997.0
2006-06-05 02:38:00,84.035,84.059,84.031,84.052,358100000.0
2006-06-05 02:39:00,84.034,84.053,84.008,84.035,207500001.0
2006-06-05 02:40:00,84.041,84.068,84.041,84.068,119399999.0
2006-06-05 02:41:00,84.068,84.068,84.035,84.047,144600001.0
2006-06-05 02:42:00,84.05,84.073,84.037,84.037,125899999.0
2006-06-05 02:43:00,84.06,84.071,84.021,84.048,324900002.0
2006-06-05 02:44:00,84.078,84.078,84.039,84.039,145899998.0
2006-06-05 02:45:00,84.041,84.076,84.037,84.075,162800000.0
2006-06-05 02:46:00,84.083,84.083,84.037,84.045,221499997.0
2006-06-05 02:47:00,84.065,84.072,84.039,84.039,240799998.0
2006-06-05 02:48:00,84.042,84.061,84.032,84.045,209399999.0
2006-06-05 02:49:00,84.021,84.042,84.015,84.027,160699997.0
2006-06-05 02:50:00,84.014,84.054,84.014,84.054,144099999.0
2006-06-05 02:51:00,84.042,84.062,84.036,84.057,136499998.0
2006-06-05 02:52:00,84.042,84.042,83.967,83.967,201300003.0
2006-06-05 02:53:00,83.981,83.987,83.96,83.96,285299999.0
2006-06-05 02:54:00,83.956,83.967,83.926,83.945,121900000.0
2006-06-05 02:55:00,83.977,83.99,83.959,83.972,190399999.0
2006-06-05 02:56:00,83.987,84.014,83.987,84.007,201799998.0
2006-06-05 02:57:00,83.994,84.007,83.967,84.0,331899997.0
2006-06-05 02:58:00,83.993,83.995,83.962,83.963,258799999.0
2006-06-05 02:59:00,83.948,83.977,83.945,83.955,294899993.0
2006-06-05 03:00:00,83.951,83.974,83.943,83.949,187000000.0
2006-06-05 03:01:00,83.932,83.95,83.927,83.943,232800001.0
2006-06-05 03:02:00,83.954,83.955,83.931,83.932,224700001.0
2006-06-05 03:03:00,83.936,83.96,83.932,83.955,224599999.0
2006-06-05 03:04:00,83.953,83.956,83.931,83.943,180100000.0
2006-06-05 03:05:00,83.942,83.945,83.921,83.921,168099999.0
2006-06-05 03:06:00,83.948,83.948,83.926,83.928,193899999.0
2006-06-05 03:07:00,83.953,83.961,83.926,83.926,169300000.0
2006-06-05 03:08:00,83.942,83.948,83.921,83.935,281199997.0
2006-06-05 03:09:00,83.92,83.945,83.917,83.945,244400001.0
2006-06-05 03:10:00,83.946,83.946,83.914,83.925,238600000.0
2006-06-05 03:11:00,83.942,83.947,83.924,83.932,115800001.0
2006-06-05 03:12:00,83.946,83.946,83.906,83.92,285300001.0
2006-06-05 03:13:00,83.93,83.943,83.914,83.93,268699998.0
2006-06-05 03:14:00,83.933,83.933,83.89,83.89,175699999.0
2006-06-05 03:15:00,83.91,83.938,83.907,83.93,107400001.0
2006-06-05 03:16:00,83.909,83.939,83.907,83.939,149799998.0
2006-06-05 03:17:00,83.935,83.961,83.932,83.951,123200000.0
2006-06-05 03:18:00,83.946,83.958,83.935,83.948,201499997.0
2006-06-05 03:19:00,83.954,83.959,83.919,83.921,180100001.0
2006-06-05 03:20:00,83.953,83.969,83.916,83.916,196299999.0
2006-06-05 03:21:00,83.947,83.962,83.925,83.925,141399999.0
2006-06-05 03:22:00,83.958,83.995,83.958,83.987,185300001.0
2006-06-05 03:23:00,83.969,83.983,83.956,83.978,191800001.0
2006-06-05 03:24:00,83.97,83.979,83.946,83.946,159100001.0
2006-06-05 03:25:00,83.956,83.975,83.951,83.971,252400000.0
2006-06-05 03:26:00,83.964,83.99,83.949,83.954,197900000.0
2006-06-05 03:27:00,83.963,83.985,83.956,83.97,193400002.0
2006-06-05 03:28:00,83.975,83.98,83.947,83.947,122300000.0
2006-06-05 03:29:00,83.948,83.965,83.94,83.963,206899999.0
2006-06-05 03:30:00,83.965,83.965,83.928,83.935,221199999.0
2006-06-05 03:31:00,83.946,83.956,83.932,83.942,243699999.0
2006-06-05 03:32:00,83.926,83.955,83.915,83.955,201800000.0
2006-06-05 03:33:00,83.939,83.96,83.927,83.955,265699996.0
2006-06-05 03:34:00,83.953,83.96,83.915,83.944,90300000.0
2006-06-05 03:35:00,83.957,83.971,83.941,83.945,213200000.0
2006-06-05 03:36:00,83.94,83.966,83.937,83.957,179399997.0
2006-06-05 03:37:00,83.959,83.96,83.933,83.943,216599995.0
2006-06-05 03:38:00,83.931,83.957,83.93,83.957,119400000.0
2006-06-05 03:39:00,83.95,83.956,83.931,83.935,154400000.0
2006-06-05 03:40:00,83.945,83.95,83.924,83.933,307899996.0
2006-06-05 03:41:00,83.928,83.954,83.919,83.93,150299999.0
2006-06-05 03:42:00,83.922,83.922,83.89,83.89,135599998.0
2006-06-05 03:43:00,83.91,83.919,83.856,83.856,263199999.0
2006-06-05 03:44:00,83.905,83.919,83.893,83.915,246699998.0
2006-06-05 03:45:00,83.922,83.931,83.902,83.902,268899997.0
2006-06-05 03:46:00,83.937,83.943,83.914,83.922,219999997.0
2006-06-05 03:47:00,83.935,83.939,83.91,83.939,242499997.0
2006-06-05 03:48:00,83.934,83.942,83.916,83.922,268799999.0
2006-06-05 03:49:00,83.936,83.947,83.915,83.934,146699999.0
2006-06-05 03:50:00,83.909,83.956,83.909,83.956,189699999.0
2006-06-05 03:51:00,83.928,83.953,83.913,83.952,143199998.0
2006-06-05 03:52:00,83.943,83.946,83.913,83.917,110600000.0
2006-06-05 03:53:00,83.918,83.941,83.891,83.918,78500000.0
2006-06-05 03:54:00,83.92,83.942,83.914,83.937,292599998.0
2006-06-05 03:55:00,83.914,83.945,83.914,83.945,172599999.0
2006-06-05 03:56:00,83.94,83.944,83.918,83.922,256799998.0
2006-06-05 03:57:00,83.921,83.945,83.917,83.937,222899999.0
2006-06-05 03:58:00,83.912,83.938,83.912,83.925,149300000.0
2006-06-05 03:59:00,83.934,83.935,83.906,83.919,207600000.0
2006-06-05 04:00:00,83.932,83.932,83.884,83.908,189700001.0
2006-06-05 04:01:00,83.91,83.925,83.902,83.923,155099999.0
2006-06-05 04:02:00,83.92,83.93,83.902,83.905,166399999.0
2006-06-05 04:03:00,83.925,83.932,83.9,83.925,343900004.0
2006-06-05 04:04:00,83.938,83.94,83.908,83.922,184700001.0
2006-06-05 04:05:00,83.933,83.949,83.929,83.949,174600000.0
2006-06-05 04:06:00,83.92,83.946,83.91,83.932,186399999.0
2006-06-05 04:07:00,83.92,83.945,83.906,83.94,291500001.0
2006-06-05 04:08:00,83.926,83.926,83.89,83.891,187900002.0
2006-06-05 04:09:00,83.897,83.92,83.891,83.92,131900000.0
2006-06-05 04:10:00,83.932,83.932,83.906,83.91,157400000.0
2006-06-05 04:11:00,83.913,83.915,83.892,83.892,145799998.0
2006-06-05 04:12:00,83.891,83.913,83.885,83.913,206199998.0
2006-06-05 04:13:00,83.915,83.92,83.888,83.899,216299999.0
2006-06-05 04:14:00,83.911,83.932,83.911,83.932,160799998.0
2006-06-05 04:15:00,83.933,83.943,83.911,83.925,248000001.0
2006-06-05 04:16:00,83.947,83.947,83.921,83.921,284700004.0
2006-06-05 04:17:00,83.941,83.961,83.925,83.927,191400000.0
2006-06-05 04:18:00,83.921,83.936,83.904,83.931,181400003.0
2006-06-05 04:19:00,83.937,83.951,83.923,83.927,213399998.0
2006-06-05 04:20:00,83.949,83.963,83.93,83.949,104300000.0
2006-06-05 04:21:00,83.96,83.96,83.929,83.945,150699999.0
2006-06-05 04:22:00,83.947,83.995,83.947,83.995,107900000.0
2006-06-05 04:23:00,83.977,83.995,83.966,83.982,61500001.0
2006-06-05 04:24:00,83.953,83.995,83.953,83.995,209499997.0
2006-06-05 04:25:00,83.982,83.987,83.964,83.975,116499999.0
2006-06-05 04:26:00,83.967,83.984,83.961,83.975,119600002.0
2006-06-05 04:27:00,83.971,83.988,83.96,83.97,181300002.0
2006-06-05 04:28:00,83.955,83.976,83.946,83.97,152700003.0
2006-06-05 04:29:00,83.962,83.963,83.93,83.93,162500000.0
2006-06-05 04:30:00,83.937,83.954,83.932,83.952,327099997.0
2006-06-05 04:31:00,83.963,83.965,83.935,83.935,150199999.0
2006-06-05 04:32:00,83.955,83.965,83.935,83.944,157499996.0
2006-06-05 04:33:00,83.961,83.99,83.949,83.97,252700002.0
2006-06-05 04:34:00,83.995,84.012,83.979,84.003,223899998.0
2006-06-05 04:35:00,83.998,84.005,83.976,83.981,137000002.0
2006-06-05 04:36:00,83.979,83.994,83.961,83.962,128100001.0
2006-06-05 04:37:00,83.966,83.974,83.945,83.952,160799998.0
2006-06-05 04:38:00,83.981,83.981,83.947,83.947,189800000.0
2006-06-05 04:39:00,83.963,83.977,83.948,83.961,173500001.0
2006-06-05 04:40:00,83.966,83.995,83.966,83.992,218100001.0
2006-06-05 04:41:00,83.973,83.986,83.957,83.974,191399999.0
2006-06-05 04:42:00,83.98,83.98,83.947,83.96,207000003.0
2006-06-05 04:43:00,83.975,83.98,83.961,83.962,130699999.0
2006-06-05 04:44:00,83.962,83.98,83.945,83.957,218199998.0
2006-06-05 04:45:00,83.944,83.958,83.931,83.945,178800001.0
2006-06-05 04:46:00,83.957,83.96,83.936,83.947,183000000.0
2006-06-05 04:47:00,83.955,83.96,83.935,83.948,182200003.0
2006-06-05 04:48:00,83.961,83.971,83.947,83.949,164299999.0
2006-06-05 04:49:00,83.934,83.955,83.924,83.935,111700000.0
2006-06-05 04:50:00,83.94,83.948,83.913,83.914,170100000.0
2006-06-05 04:51:00,83.929,83.941,83.914,83.938,241199999.0
2006-06-05 04:52:00,83.947,83.947,83.92,83.922,216599997.0
2006-06-05 04:53:00,83.933,83.933,83.903,83.904,225000000.0
2006-06-05 04:54:00,83.916,83.934,83.903,83.915,336900000.0
2006-06-05 04:55:00,83.903,83.929,83.903,83.928,127199998.0
2006-06-05 04:56:00,83.924,83.945,83.919,83.934,204400002.0
2006-06-05 04:57:00,83.927,83.934,83.905,83.916,100299998.0
2006-06-05 04:58:00,83.936,83.936,83.901,83.901,125000000.0
2006-06-05 04:59:00,83.911,83.923,83.897,83.922,105900000.0
2006-06-05 05:00:00,83.932,83.938,83.912,83.926,209000000.0
2006-06-05 05:01:00,83.92,83.94,83.91,83.93,186099999.0
2006-06-05 05:02:00,83.94,83.94,83.919,83.92,122900000.0
2006-06-05 05:03:00,83.916,83.942,83.911,83.942,189299999.0
2006-06-05 05:04:00,83.936,83.945,83.918,83.945,260499997.0
2006-06-05 05:05:00,83.94,83.94,83.894,83.91,119499999.0
2006-06-05 05:06:00,83.93,83.93,83.898,83.898,171600001.0
2006-06-05 05:07:00,83.917,83.932,83.894,83.912,168200001.0
2006-06-05 05:08:00,83.907,83.935,83.907,83.922,221799998.0
2006-06-05 05:09:00,83.926,83.951,83.914,83.942,288299997.0
2006-06-05 05:10:00,83.922,83.945,83.921,83.941,329699995.0
2006-06-05 05:11:00,83.913,83.945,83.883,83.913,373499996.0
2006-06-05 05:12:00,83.932,83.953,83.92,83.938,153399997.0
2006-06-05 05:13:00,83.939,83.967,83.928,83.952,161199999.0
2006-06-05 05:14:00,83.96,83.96,83.926,83.933,196000001.0
2006-06-05 05:15:00,83.948,83.958,83.922,83.933,134499997.0
2006-06-05 05:16:00,83.915,83.952,83.915,83.948,252800000.0
2006-06-05 05:17:00,83.944,83.969,83.929,83.961,240500001.0
2006-06-05 05:18:00,83.954,83.971,83.94,83.94,207200004.0
2006-06-05 05:19:00,83.959,83.968,83.939,83.939,118800000.0
2006-06-05 05:20:00,83.939,83.964,83.926,83.942,120500000.0
2006-06-05 05:21:00,83.94,83.955,83.921,83.95,191399998.0
2006-06-05 05:22:00,83.938,83.95,83.923,83.942,282499999.0
2006-06-05 05:23:00,83.921,83.95,83.919,83.94,183299998.0
2006-06-05 05:24:00,83.927,83.947,83.927,83.945,216300000.0
2006-06-05 05:25:00,83.944,83.955,83.927,83.941,207300000.0
2006-06-05 05:26:00,83.952,83.973,83.952,83.973,176899999.0
2006-06-05 05:27:00,83.962,83.977,83.94,83.96,205400003.0
2006-06-05 05:28:00,83.954,83.968,83.924,83.959,155000000.0
2006-06-05 05:29:00,83.93,83.95,83.914,83.944,250200004.0
2006-06-05 05:30:00,83.953,83.957,83.928,83.928,150399999.0
2006-06-05 05:31:00,83.95,83.96,83.932,83.947,270500003.0
2006-06-05 05:32:00,83.948,83.964,83.932,83.943,114100002.0
2006-06-05 05:33:00,83.975,83.995,83.968,83.974,219699997.0
2006-06-05 05:34:00,83.984,83.993,83.96,83.97,226700000.0
2006-06-05 05:35:00,83.954,83.975,83.947,83.975,221800000.0
2006-06-05 05:36:00,83.968,83.97,83.936,83.936,160400000.0
2006-06-05 05:37:00,83.957,83.968,83.937,83.95,272300000.0
2006-06-05 05:38:00,83.97,83.97,83.946,83.958,243099996.0
2006-06-05 05:39:00,83.947,83.965,83.945,83.945,99900000.0
2006-06-05 05:40:00,83.96,83.96,83.934,83.957,106200000.0
2006-06-05 05:41:00,83.945,83.964,83.928,83.939,253900003.0
2006-06-05 05:42:00,83.935,83.935,83.893,83.893,73600000.0
2006-06-05 05:43:00,83.916,83.936,83.9,83.92,163399999.0
2006-06-05 05:44:00,83.935,83.94,83.912,83.921,158999999.0
2006-06-05 05:45:00,83.93,83.93,83.903,83.917,124099999.0
2006-06-05 05:46:00,83.92,83.949,83.901,83.933,89800000.0
2006-06-05 05:47:00,83.922,83.94,83.914,83.935,187600001.0
2006-06-05 05:48:00,83.937,83.94,83.916,83.922,200899999.0
2006-06-05 05:49:00,83.92,83.94,83.912,83.93,233400001.0
2006-06-05 05:50:00,83.936,83.937,83.913,83.913,199200000.0
2006-06-05 05:51:00,83.911,83.93,83.897,83.93,147900001.0
2006-06-05 05:52:00,83.906,83.923,83.891,83.916,203799999.0
2006-06-05 05:53:00,83.902,83.924,83.894,83.916,155700002.0
2006-06-05 05:54:00,83.92,83.932,83.902,83.906,188699998.0
2006-06-05 05:55:00,83.899,83.92,83.893,83.91,142799999.0
2006-06-05 05:56:00,83.906,83.918,83.896,83.913,116400000.0
2006-06-05 05:57:00,83.925,83.937,83.915,83.927,231199999.0
2006-06-05 05:58:00,83.923,83.939,83.912,83.923,147100001.0
2006-06-05 05:59:00,83.917,83.937,83.91,83.93,157499998.0
2006-06-05 06:00:00,83.93,83.94,83.914,83.914,208799999.0
2006-06-05 06:01:00,83.941,83.945,83.92,83.922,155999996.0
2006-06-05 06:02:00,83.931,83.944,83.912,83.942,174000002.0
2006-06-05 06:03:00,83.94,83.951,83.921,83.929,304099998.0
2006-06-05 06:04:00,83.927,83.94,83.912,83.94,208100002.0
2006-06-05 06:05:00,83.94,83.94,83.914,83.923,156900002.0
2006-06-05 06:06:00,83.915,83.94,83.912,83.94,125999999.0
2006-06-05 06:07:00,83.933,83.936,83.906,83.906,176199995.0
2006-06-05 06:08:00,83.928,83.928,83.899,83.928,118399998.0
2006-06-05 06:09:00,83.925,83.93,83.906,83.914,217200000.0
2006-06-05 06:10:00,83.91,83.926,83.899,83.907,310400001.0
2006-06-05 06:11:00,83.899,83.915,83.89,83.912,103899999.0
2006-06-05 06:12:00,83.915,83.92,83.895,83.908,238700001.0
2006-06-05 06:13:00,83.892,83.912,83.878,83.9,238199995.0
2006-06-05 06:14:00,83.881,83.911,83.88,83.898,262200002.0
2006-06-05 06:15:00,83.905,83.907,83.881,83.89,120500000.0
2006-06-05 06:16:00,83.885,83.91,83.883,83.905,181099998.0
2006-06-05 06:17:00,83.879,83.9,83.855,83.876,137500001.0
2006-06-05 06:18:00,83.86,83.874,83.843,83.862,171700000.0
2006-06-05 06:19:00,83.858,83.879,83.836,83.842,224700001.0
2006-06-05 06:20:00,83.853,83.867,83.833,83.848,149800001.0
2006-06-05 06:21:00,83.855,83.904,83.855,83.904,293300000.0
2006-06-05 06:22:00,83.91,83.911,83.881,83.893,273100003.0
2006-06-05 06:23:00,83.913,83.915,83.896,83.898,159800000.0
2006-06-05 06:24:00,83.903,83.928,83.903,83.916,292199999.0
2006-06-05 06:25:00,83.916,83.942,83.916,83.938,225699999.0
2006-06-05 06:26:00,83.914,83.944,83.914,83.927,97100000.0
2006-06-05 06:27:00,83.916,83.95,83.916,83.945,184899998.0
2006-06-05 06:28:00,83.942,83.943,83.921,83.922,144800001.0
2006-06-05 06:29:00,83.92,83.94,83.896,83.93,127899998.0
2006-06-05 06:30:00,83.908,83.93,83.901,83.918,172400003.0
2006-06-05 06:31:00,83.91,83.94,83.91,83.933,208500003.0
2006-06-05 06:32:00,83.912,83.937,83.905,83.915,188800000.0
2006-06-05 06:33:00,83.922,83.922,83.892,83.892,225900002.0
2006-06-05 06:34:00,83.877,83.893,83.863,83.882,166399998.0
2006-06-05 06:35:00,83.89,83.902,83.876,83.889,220800003.0
2006-06-05 06:36:00,83.9,83.909,83.887,83.892,120400002.0
2006-06-05 06:37:00,83.909,83.922,83.894,83.903,34200000.0
2006-06-05 06:38:00,83.908,83.93,83.903,83.922,282000003.0
2006-06-05 06:39:00,83.899,83.921,83.891,83.917,135599999.0
2006-06-05 06:40:00,83.895,83.922,83.881,83.896,217399998.0
2006-06-05 06:41:00,83.875,83.894,83.865,83.865,135699998.0
2006-06-05 06:42:00,83.872,83.895,83.852,83.879,218100002.0
2006-06-05 06:43:00,83.899,83.904,83.88,83.887,183200000.0
2006-06-05 06:44:00,83.903,83.91,83.886,83.89,209500000.0
2006-06-05 06:45:00,83.898,83.912,83.883,83.896,87500000.0
2006-06-05 06:46:00,83.9,83.934,83.9,83.931,271799997.0
2006-06-05 06:47:00,83.922,83.951,83.914,83.923,117799998.0
2006-06-05 06:48:00,83.896,83.934,83.896,83.925,227300000.0
2006-06-05 06:49:00,83.926,83.969,83.914,83.946,225800001.0
2006-06-05 06:50:00,83.938,83.963,83.931,83.954,160400000.0
2006-06-05 06:51:00,83.946,83.958,83.933,83.954,177799999.0
2006-06-05 06:52:00,83.931,83.945,83.903,83.919,112000000.0
2006-06-05 06:53:00,83.9,83.921,83.895,83.917,140700000.0
2006-06-05 06:54:00,83.918,83.934,83.911,83.93,320700000.0
2006-06-05 06:55:00,83.92,83.92,83.905,83.905,104900000.0
2006-06-05 06:56:00,83.909,83.93,83.9,83.923,142799999.0
2006-06-05 06:57:00,83.917,83.92,83.893,83.901,156200000.0
2006-06-05 06:58:00,83.893,83.915,83.885,83.903,217800002.0
2006-06-05 06:59:00,83.923,83.926,83.902,83.912,196699997.0
2006-06-05 07:00:00,83.913,83.916,83.897,83.903,221299998.0
2006-06-05 07:01:00,83.901,83.903,83.883,83.884,156400000.0
2006-06-05 07:02:00,83.891,83.917,83.887,83.917,188800000.0
2006-06-05 07:03:00,83.91,83.912,83.885,83.885,84599999.0
2006-06-05 07:04:00,83.902,83.915,83.888,83.905,185700001.0
2006-06-05 07:05:00,83.905,83.915,83.888,83.892,216399998.0
2006-06-05 07:06:00,83.907,83.931,83.893,83.913,107200000.0
2006-06-05 07:07:00,83.937,83.937,83.894,83.917,241100001.0
2006-06-05 07:08:00,83.928,83.94,83.913,83.921,126699997.0
2006-06-05 07:09:00,83.91,83.945,83.91,83.937,223800000.0
2006-06-05 07:10:00,83.943,83.952,83.924,83.924,219199997.0
2006-06-05 07:11:00,83.947,83.955,83.932,83.932,166500002.0
2006-06-05 07:12:00,83.936,83.962,83.93,83.952,152699999.0
2006-06-05 07:13:00,83.945,83.95,83.927,83.93,160900001.0
2006-06-05 07:14:00,83.935,83.964,83.935,83.955,172899999.0
2006-06-05 07:15:00,83.936,83.949,83.917,83.927,179099999.0
2006-06-05 07:16:00,83.933,83.957,83.903,83.926,129300001.0
2006-06-05 07:17:00,83.927,83.96,83.927,83.96,167699997.0
2006-06-05 07:18:00,83.95,83.965,83.929,83.951,267999995.0
2006-06-05 07:19:00,83.949,83.962,83.93,83.959,328999991.0
2006-06-05 07:20:00,83.929,83.958,83.92,83.958,153299998.0
2006-06-05 07:21:00,83.957,83.957,83.923,83.931,127399998.0
2006-06-05 07:22:00,83.947,83.952,83.926,83.94,118500001.0
2006-06-05 07:23:00,83.921,83.95,83.921,83.94,201500002.0
2006-06-05 07:24:00,83.93,83.967,83.911,83.967,242200002.0
2006-06-05 07:25:00,83.95,83.971,83.947,83.968,261700000.0
2006-06-05 07:26:00,83.962,83.983,83.945,83.983,205099998.0
2006-06-05 07:27:00,83.981,83.981,83.958,83.965,111699999.0
2006-06-05 07:28:00,83.972,83.981,83.946,83.946,193300001.0
2006-06-05 07:29:00,83.964,83.971,83.944,83.954,189500000.0
2006-06-05 07:30:00,83.969,83.972,83.951,83.965,93800000.0
2006-06-05 07:31:00,83.959,83.964,83.937,83.947,176500000.0
2006-06-05 07:32:00,83.944,83.969,83.944,83.969,135000000.0
2006-06-05 07:33:00,83.951,83.965,83.935,83.951,284600003.0
2006-06-05 07:34:00,83.951,83.967,83.941,83.957,201200001.0
2006-06-05 07:35:00,83.937,83.967,83.935,83.947,232700001.0
2006-06-05 07:36:00,83.972,83.972,83.943,83.949,207800003.0
2006-06-05 07:37:00,83.962,83.968,83.937,83.955,138700000.0
2006-06-05 07:38:00,83.942,83.97,83.942,83.963,163000003.0
2006-06-05 07:39:00,83.958,83.97,83.933,83.949,141400000.0
2006-06-05 07:40:00,83.93,83.97,83.93,83.97,184500000.0
2006-06-05 07:41:00,83.966,83.966,83.935,83.935,109400001.0
2006-06-05 07:42:00,83.933,83.962,83.933,83.952,167100000.0
2006-06-05 07:43:00,83.958,83.958,83.926,83.931,183799998.0
2006-06-05 07:44:00,83.938,83.955,83.924,83.95,108400000.0
2006-06-05 07:45:00,83.93,83.953,83.924,83.943,161900002.0
2006-06-05 07:46:00,83.928,83.951,83.898,83.936,164299999.0
2006-06-05 07:47:00,83.936,83.956,83.928,83.952,163899999.0
2006-06-05 07:48:00,83.953,83.967,83.93,83.952,219800001.0
2006-06-05 07:49:00,83.967,83.967,83.936,83.936,240199998.0
2006-06-05 07:50:00,83.965,83.972,83.906,83.906,201700003.0
2006-06-05 07:51:00,83.96,83.96,83.924,83.924,93200001.0
2006-06-05 07:52:00,83.958,83.964,83.927,83.957,166299997.0
2006-06-05 07:53:00,83.957,83.967,83.925,83.959,176000001.0
2006-06-05 07:54:00,83.96,83.97,83.947,83.952,78000002.0
2006-06-05 07:55:00,83.958,83.979,83.956,83.979,242800001.0
2006-06-05 07:56:00,83.975,83.975,83.947,83.958,142600000.0
2006-06-05 07:57:00,83.966,83.973,83.937,83.958,119200001.0
2006-06-05 07:58:00,83.967,83.994,83.967,83.986,95499998.0
2006-06-05 07:59:00,83.967,83.986,83.963,83.963,208299995.0
2006-06-05 08:00:00,83.98,83.98,83.947,83.953,120299999.0
2006-06-05 08:01:00,83.978,83.981,83.955,83.964,94399999.0
2006-06-05 08:02:00,83.982,84.003,83.964,83.987,195800000.0
2006-06-05 08:03:00,83.995,84.003,83.979,83.987,121200000.0
2006-06-05 08:04:00,84.007,84.009,83.975,83.98,186200001.0
2006-06-05 08:05:00,83.992,83.998,83.962,83.969,205999999.0
2006-06-05 08:06:00,84.001,84.02,83.991,83.997,172299998.0
2006-06-05 08:07:00,84.023,84.072,84.015,84.023,236199998.0
2006-06-05 08:08:00,84.061,84.082,84.03,84.032,146100002.0
2006-06-05 08:09:00,84.009,84.036,84.009,84.023,240699999.0
2006-06-05 08:10:00,83.996,84.026,83.99,84.026,163400001.0
2006-06-05 08:11:00,84.018,84.027,84.0,84.009,157600000.0
2006-06-05 08:12:00,84.03,84.05,84.017,84.031,168700001.0
2006-06-05 08:13:00,84.034,84.039,84.012,84.016,219300002.0
2006-06-05 08:14:00,84.033,84.041,84.013,84.025,128100001.0
2006-06-05 08:15:00,84.0,84.028,83.991,84.028,165400001.0
2006-06-05 08:16:00,84.007,84.036,84.007,84.033,172500000.0
2006-06-05 08:17:00,84.016,84.039,84.005,84.039,225299998.0
2006-06-05 08:18:00,84.038,84.038,84.009,84.01,207799998.0
2006-06-05 08:19:00,84.02,84.05,84.02,84.031,234899999.0
2006-06-05 08:20:00,84.009,84.033,84.006,84.02,175900000.0
2006-06-05 08:21:00,84.012,84.024,83.986,84.01,311999998.0
2006-06-05 08:22:00,84.027,84.035,84.005,84.02,98399998.0
2006-06-05 08:23:00,84.023,84.037,84.003,84.015,196500001.0
2006-06-05 08:24:00,84.013,84.026,83.993,84.012,149600000.0
2006-06-05 08:25:00,83.993,84.034,83.993,84.03,137900003.0
2006-06-05 08:26:00,84.019,84.019,83.995,83.998,61500000.0
2006-06-05 08:27:00,84.001,84.023,83.983,84.005,144299999.0
2006-06-05 08:28:00,84.004,84.014,83.984,83.999,252399999.0
2006-06-05 08:29:00,84.007,84.007,83.975,83.983,146900003.0
2006-06-05 08:30:00,83.98,84.02,83.98,84.02,138800000.0
2006-06-05 08:31:00,84.004,84.022,83.994,84.007,212399998.0
2006-06-05 08:32:00,84.004,84.03,83.99,84.005,160400001.0
2006-06-05 08:33:00,83.991,84.014,83.991,84.011,254499999.0
2006-06-05 08:34:00,83.982,84.01,83.981,84.0,152800000.0
2006-06-05 08:35:00,84.007,84.022,83.991,83.999,96700000.0
2006-06-05 08:36:00,84.003,84.017,83.985,84.007,123999999.0
2006-06-05 08:37:00,84.03,84.034,84.01,84.013,180599997.0
2006-06-05 08:38:00,84.027,84.044,84.02,84.04,251400001.0
2006-06-05 08:39:00,84.03,84.044,84.02,84.039,160900000.0
2006-06-05 08:40:00,84.022,84.047,84.022,84.038,224600003.0
2006-06-05 08:41:00,84.031,84.032,83.993,83.993,161299999.0
2006-06-05 08:42:00,84.004,84.031,83.987,83.991,162500001.0
2006-06-05 08:43:00,84.011,84.024,83.996,83.996,193199999.0
2006-06-05 08:44:00,83.996,84.014,83.987,84.006,233199999.0
2006-06-05 08:45:00,83.995,84.021,83.995,84.021,160999999.0
2006-06-05 08:46:00,84.022,84.036,84.001,84.001,212700002.0
2006-06-05 08:47:00,84.0,84.009,83.984,83.985,247600001.0
2006-06-05 08:48:00,84.0,84.0,83.98,83.98,132800000.0
2006-06-05 08:49:00,84.0,84.019,83.989,84.005,202100000.0
2006-06-05 08:50:00,84.03,84.049,84.012,84.028,132799997.0
2006-06-05 08:51:00,84.052,84.062,84.005,84.005,274499998.0
2006-06-05 08:52:00,84.012,84.038,84.012,84.036,142899997.0
2006-06-05 08:53:00,84.035,84.047,84.014,84.035,213100000.0
2006-06-05 08:54:00,84.046,84.064,84.036,84.052,212299999.0
2006-06-05 08:55:00,84.064,84.091,84.056,84.07,113800001.0
2006-06-05 08:56:00,84.061,84.08,84.041,84.065,168200002.0
2006-06-05 08:57:00,84.069,84.075,84.034,84.04,151300001.0
2006-06-05 08:58:00,84.037,84.065,84.031,84.053,249699999.0
2006-06-05 08:59:00,84.056,84.056,84.025,84.025,225799998.0
2006-06-05 09:00:00,84.005,84.032,84.002,84.032,209099998.0
2006-06-05 09:01:00,84.032,84.032,84.0,84.0,116200001.0
2006-06-05 09:02:00,84.026,84.057,84.022,84.057,199200002.0
2006-06-05 09:03:00,84.064,84.073,84.032,84.037,176400001.0
2006-06-05 09:04:00,84.023,84.052,84.012,84.03,274499996.0
2006-06-05 09:05:00,84.035,84.035,84.002,84.006,224100000.0
2006-06-05 09:06:00,84.007,84.023,83.999,84.02,158399999.0
2006-06-05 09:07:00,83.993,84.013,83.981,84.001,116900000.0
2006-06-05 09:08:00,83.995,84.007,83.964,83.977,101099998.0
2006-06-05 09:09:00,83.983,83.997,83.96,83.982,178499999.0
2006-06-05 09:10:00,83.965,83.987,83.947,83.974,126399999.0
2006-06-05 09:11:00,83.967,83.98,83.949,83.97,204600002.0
2006-06-05 09:12:00,83.973,83.977,83.951,83.951,127499999.0
2006-06-05 09:13:00,83.961,83.989,83.958,83.989,175600001.0
2006-06-05 09:14:00,83.989,84.007,83.973,83.987,88600000.0
2006-06-05 09:15:00,83.984,83.995,83.97,83.981,268799998.0
2006-06-05 09:16:00,83.992,83.992,83.959,83.963,199699998.0
2006-06-05 09:17:00,83.977,83.979,83.957,83.966,276000000.0
2006-06-05 09:18:00,83.969,83.99,83.945,83.967,200400003.0
2006-06-05 09:19:00,83.964,83.985,83.96,83.977,135199997.0
2006-06-05 09:20:00,83.975,83.987,83.961,83.976,181099998.0
2006-06-05 09:21:00,83.989,83.989,83.962,83.966,152399999.0
2006-06-05 09:22:00,83.979,83.989,83.95,83.975,279099998.0
2006-06-05 09:23:00,83.962,83.983,83.957,83.969,129000001.0
2006-06-05 09:24:00,83.95,83.978,83.935,83.978,187899999.0
2006-06-05 09:25:00,83.983,83.991,83.958,83.958,229099998.0
2006-06-05 09:26:00,83.983,84.029,83.972,83.99,330400000.0
2006-06-05 09:27:00,83.987,84.01,83.976,83.99,199699999.0
2006-06-05 09:28:00,83.973,84.007,83.973,84.007,113999997.0
2006-06-05 09:29:00,83.99,84.035,83.99,84.025,138000002.0
2006-06-05 09:30:00,84.027,84.028,83.965,83.965,157499997.0
2006-06-05 09:31:00,83.998,84.053,83.998,84.053,167000001.0
2006-06-05 09:32:00,84.044,84.069,84.027,84.059,209099996.0
2006-06-05 09:33:00,84.059,84.09,84.046,84.073,162300000.0
2006-06-05 09:34:00,84.079,84.087,84.015,84.015,189900000.0
2006-06-05 09:35:00,84.025,84.033,83.996,84.023,228999998.0
2006-06-05 09:36:00,84.011,84.028,83.984,83.993,186899998.0
2006-06-05 09:37:00,83.977,83.999,83.977,83.997,176599999.0
2006-06-05 09:38:00,83.994,84.013,83.976,83.996,187199998.0
2006-06-05 09:39:00,84.012,84.024,83.983,84.005,163399999.0
2006-06-05 09:40:00,83.978,84.001,83.974,83.993,142399999.0
2006-06-05 09:41:00,83.977,83.998,83.971,83.993,221699997.0
2006-06-05 09:42:00,83.981,83.981,83.958,83.958,115800001.0
2006-06-05 09:43:00,83.975,83.975,83.938,83.938,223900000.0
2006-06-05 09:44:00,83.935,83.962,83.918,83.944,192099995.0
2006-06-05 09:45:00,83.958,83.974,83.938,83.959,251700000.0
2006-06-05 09:46:00,83.98,84.024,83.968,84.003,244299995.0
2006-06-05 09:47:00,84.04,84.06,84.02,84.02,219700000.0
2006-06-05 09:48:00,84.04,84.055,84.03,84.044,164900000.0
2006-06-05 09:49:00,84.053,84.113,84.032,84.074,157600001.0
2006-06-05 09:50:00,84.077,84.077,84.042,84.046,222799996.0
2006-06-05 09:51:00,84.018,84.071,83.993,84.047,144900001.0
2006-06-05 09:52:00,84.07,84.102,84.07,84.088,77399998.0
2006-06-05 09:53:00,84.075,84.078,84.039,84.046,295599999.0
2006-06-05 09:54:00,84.048,84.068,84.03,84.04,191700000.0
2006-06-05 09:55:00,84.025,84.098,84.025,84.088,198700002.0
2006-06-05 09:56:00,84.104,84.117,84.082,84.088,222800002.0
2006-06-05 09:57:00,84.081,84.1,84.06,84.081,162900000.0
2006-06-05 09:58:00,84.083,84.09,84.055,84.077,241100001.0
2006-06-05 09:59:00,84.062,84.097,84.062,84.091,229399994.0
2006-06-05 10:00:00,84.081,84.103,84.074,84.103,226399996.0
2006-06-05 10:01:00,84.099,84.099,84.077,84.079,57300000.0
2006-06-05 10:02:00,84.061,84.08,84.054,84.08,159500000.0
2006-06-05 10:03:00,84.074,84.089,84.055,84.077,177299997.0
2006-06-05 10:04:00,84.083,84.095,84.068,84.082,201699996.0
2006-06-05 10:05:00,84.1,84.112,84.083,84.099,113500001.0
2006-06-05 10:06:00,84.085,84.119,84.085,84.099,278000000.0
2006-06-05 10:07:00,84.103,84.109,84.081,84.083,222000003.0
2006-06-05 10:08:00,84.103,84.103,84.066,84.066,80299997.0
2006-06-05 10:09:00,84.08,84.114,84.08,84.104,211700001.0
2006-06-05 10:10:00,84.096,84.111,84.082,84.103,236800000.0
2006-06-05 10:11:00,84.113,84.115,84.095,84.096,175900000.0
2006-06-05 10:12:00,84.074,84.093,84.062,84.067,232600002.0
2006-06-05 10:13:00,84.056,84.083,84.056,84.078,185400002.0
2006-06-05 10:14:00,84.075,84.102,84.075,84.102,178200001.0
2006-06-05 10:15:00,84.098,84.101,84.078,84.086,239000000.0
2006-06-05 10:16:00,84.088,84.155,84.075,84.131,142499999.0
2006-06-05 10:17:00,84.136,84.158,84.134,84.149,169100001.0
2006-06-05 10:18:00,84.152,84.166,84.126,84.133,205900006.0
2006-06-05 10:19:00,84.129,84.162,84.129,84.154,161799999.0
2006-06-05 10:20:00,84.152,84.155,84.124,84.127,221500000.0
2006-06-05 10:21:00,84.125,84.147,84.125,84.143,141499999.0
2006-06-05 10:22:00,84.134,84.151,84.116,84.124,214100001.0
2006-06-05 10:23:00,84.146,84.146,84.112,84.112,133000001.0
2006-06-05 10:24:00,84.145,84.175,84.129,84.15,193100001.0
2006-06-05 10:25:00,84.177,84.177,84.149,84.155,155699998.0
2006-06-05 10:26:00,84.152,84.186,84.146,84.166,185800002.0
2006-06-05 10:27:00,84.17,84.17,84.142,84.154,263900000.0
2006-06-05 10:28:00,84.14,84.162,84.12,84.153,111100000.0
2006-06-05 10:29:00,84.15,84.156,84.126,84.152,220599999.0
2006-06-05 10:30:00,84.128,84.151,84.113,84.151,169500003.0
2006-06-05 10:31:00,84.129,84.129,84.078,84.078,281799997.0
2006-06-05 10:32:00,84.093,84.102,84.069,84.085,194799996.0
2006-06-05 10:33:00,84.103,84.122,84.087,84.092,180699999.0
2006-06-05 10:34:00,84.145,84.154,84.116,84.116,164800001.0
2006-06-05 10:35:00,84.141,84.158,84.126,84.127,237100005.0
2006-06-05 10:36:00,84.101,84.129,84.098,84.115,252700003.0
2006-06-05 10:37:00,84.11,84.127,84.103,84.125,302099999.0
2006-06-05 10:38:00,84.125,84.129,84.086,84.086,143800001.0
2006-06-05 10:39:00,84.079,84.105,84.065,84.077,190400002.0
2006-06-05 10:40:00,84.078,84.102,84.058,84.088,241099999.0
2006-06-05 10:41:00,84.095,84.108,84.084,84.084,293699999.0
2006-06-05 10:42:00,84.086,84.106,84.074,84.087,235399998.0
2006-06-05 10:43:00,84.079,84.086,84.054,84.054,281300003.0
2006-06-05 10:44:00,84.043,84.075,84.042,84.059,278499999.0
2006-06-05 10:45:00,84.05,84.068,84.035,84.045,213600000.0
2006-06-05 10:46:00,84.054,84.074,84.054,84.072,99899998.0
2006-06-05 10:47:00,84.048,84.065,84.039,84.06,147900002.0
2006-06-05 10:48:00,84.064,84.064,84.035,84.035,186300001.0
2006-06-05 10:49:00,84.053,84.068,84.04,84.055,169699997.0
2006-06-05 10:50:00,84.072,84.072,84.027,84.027,142300001.0
2006-06-05 10:51:00,84.062,84.064,84.04,84.042,214799999.0
2006-06-05 10:52:00,84.055,84.077,84.048,84.071,334599999.0
2006-06-05 10:53:00,84.065,84.09,84.056,84.074,202999999.0
2006-06-05 10:54:00,84.076,84.076,84.049,84.056,185600001.0
2006-06-05 10:55:00,84.075,84.075,84.041,84.044,222900004.0
2006-06-05 10:56:00,84.068,84.086,84.055,84.073,311300000.0
2006-06-05 10:57:00,84.062,84.08,84.034,84.048,233799999.0
2006-06-05 10:58:00,84.024,84.041,84.004,84.018,144400001.0
2006-06-05 10:59:00,83.987,84.009,83.984,84.007,163099999.0
2006-06-05 11:00:00,84.0,84.017,83.957,84.0,220699999.0
2006-06-05 11:01:00,83.991,84.005,83.969,83.981,171800000.0
2006-06-05 11:02:00,83.982,83.99,83.962,83.974,135800000.0
2006-06-05 11:03:00,83.951,83.987,83.951,83.974,249699999.0
2006-06-05 11:04:00,83.967,83.972,83.95,83.957,148200001.0
2006-06-05 11:05:00,83.944,83.96,83.936,83.948,111000000.0
2006-06-05 11:06:00,83.906,83.932,83.895,83.917,190299998.0
2006-06-05 11:07:00,83.908,83.908,83.867,83.882,188600000.0
2006-06-05 11:08:00,83.898,83.91,83.874,83.891,129599999.0
2006-06-05 11:09:00,83.894,83.914,83.861,83.878,184300002.0
2006-06-05 11:10:00,83.873,83.898,83.862,83.868,269000003.0
2006-06-05 11:11:00,83.88,83.892,83.866,83.867,77200000.0
2006-06-05 11:12:00,83.872,83.877,83.851,83.864,168600000.0
2006-06-05 11:13:00,83.864,83.878,83.851,83.868,291500003.0
2006-06-05 11:14:00,83.84,83.864,83.833,83.836,206099999.0
2006-06-05 11:15:00,83.858,83.869,83.84,83.851,164699999.0
2006-06-05 11:16:00,83.858,83.875,83.855,83.872,190900001.0
2006-06-05 11:17:00,83.868,83.877,83.845,83.864,207900004.0
2006-06-05 11:18:00,83.873,83.894,83.854,83.871,183100002.0
2006-06-05 11:19:00,83.883,83.909,83.873,83.892,235100001.0
2006-06-05 11:20:00,83.883,83.905,83.88,83.902,149599999.0
2006-06-05 11:21:00,83.901,83.904,83.886,83.887,177899998.0
2006-06-05 11:22:00,83.867,83.889,83.863,83.883,167699997.0
2006-06-05 11:23:00,83.848,83.868,83.833,83.853,177199997.0
2006-06-05 11:24:00,83.856,83.86,83.831,83.837,142300000.0
2006-06-05 11:25:00,83.842,83.875,83.828,83.845,248799999.0
2006-06-05 11:26:00,83.831,83.848,83.823,83.838,122800000.0
2006-06-05 11:27:00,83.837,83.841,83.819,83.833,171300000.0
2006-06-05 11:28:00,83.84,83.845,83.81,83.836,183900001.0
2006-06-05 11:29:00,83.838,83.846,83.826,83.831,185700002.0
2006-06-05 11:30:00,83.842,83.861,83.834,83.85,174300000.0
2006-06-05 11:31:00,83.847,83.872,83.846,83.857,117900000.0
2006-06-05 11:32:00,83.837,83.879,83.837,83.869,299499999.0
2006-06-05 11:33:00,83.866,83.878,83.849,83.865,292900001.0
2006-06-05 11:34:00,83.862,83.877,83.84,83.858,215200005.0
2006-06-05 11:35:00,83.863,83.87,83.841,83.841,207000000.0
2006-06-05 11:36:00,83.843,83.858,83.818,83.84,223599999.0
2006-06-05 11:37:00,83.821,83.835,83.814,83.831,213700001.0
2006-06-05 11:38:00,83.823,83.828,83.795,83.811,256599997.0
2006-06-05 11:39:00,83.812,83.824,83.794,83.811,138000000.0
2006-06-05 11:40:00,83.797,83.826,83.775,83.8,161299998.0
2006-06-05 11:41:00,83.826,83.832,83.801,83.814,270300001.0
2006-06-05 11:42:00,83.824,83.845,83.82,83.834,191100000.0
2006-06-05 11:43:00,83.815,83.834,83.809,83.833,196700001.0
2006-06-05 11:44:00,83.838,83.838,83.805,83.805,274600003.0
2006-06-05 11:45:00,83.817,83.841,83.817,83.84,262599997.0
2006-06-05 11:46:00,83.816,83.837,83.805,83.817,236899998.0
2006-06-05 11:47:00,83.799,83.819,83.774,83.792,217799997.0
2006-06-05 11:48:00,83.812,83.814,83.784,83.789,203699998.0
2006-06-05 11:49:00,83.803,83.811,83.779,83.79,248199999.0
2006-06-05 11:50:00,83.802,83.821,83.79,83.802,90000000.0
2006-06-05 11:51:00,83.819,83.83,83.802,83.822,250400000.0
2006-06-05 11:52:00,83.801,83.819,83.792,83.815,373499994.0
2006-06-05 11:53:00,83.814,83.844,83.814,83.841,175500001.0
2006-06-05 11:54:00,83.841,83.849,83.793,83.828,195399999.0
2006-06-05 11:55:00,83.857,83.866,83.831,83.841,231500002.0
2006-06-05 11:56:00,83.855,83.868,83.843,83.867,143700001.0
2006-06-05 11:57:00,83.872,83.874,83.851,83.852,174199999.0
2006-06-05 11:58:00,83.859,83.903,83.859,83.903,109800000.0
2006-06-05 11:59:00,83.887,83.904,83.876,83.887,217000000.0
2006-06-05 12:00:00,83.864,83.895,83.864,83.876,251000004.0
2006-06-05 12:01:00,83.887,83.887,83.861,83.861,153000001.0
2006-06-05 12:02:00,83.872,83.884,83.861,83.88,243900005.0
2006-06-05 12:03:00,83.86,83.876,83.835,83.865,170599999.0
2006-06-05 12:04:00,83.867,83.867,83.828,83.828,206499999.0
2006-06-05 12:05:00,83.835,83.868,83.835,83.858,143700001.0
2006-06-05 12:06:00,83.868,83.895,83.846,83.89,241599998.0
2006-06-05 12:07:00,83.861,83.896,83.823,83.896,260599999.0
2006-06-05 12:08:00,83.876,83.898,83.876,83.896,223400001.0
2006-06-05 12:09:00,83.897,83.902,83.882,83.888,159999999.0
2006-06-05 12:10:00,83.89,83.895,83.872,83.877,128700004.0
2006-06-05 12:11:00,83.874,83.9,83.874,83.895,190399998.0
2006-06-05 12:12:00,83.896,83.896,83.872,83.877,141700000.0
2006-06-05 12:13:00,83.874,83.913,83.874,83.903,134700003.0
2006-06-05 12:14:00,83.903,83.912,83.885,83.891,338600003.0
2006-06-05 12:15:00,83.912,83.923,83.894,83.9,179800000.0
2006-06-05 12:16:00,83.913,83.926,83.895,83.903,140899997.0
2006-06-05 12:17:00,83.917,83.917,83.89,83.897,118299999.0
2006-06-05 12:18:00,83.913,83.949,83.913,83.937,147899999.0
2006-06-05 12:19:00,83.93,83.94,83.91,83.917,139299999.0
2006-06-05 12:20:00,83.935,83.942,83.906,83.929,232599997.0
2006-06-05 12:21:00,83.935,83.94,83.911,83.911,166199995.0
2006-06-05 12:22:00,83.94,83.944,83.917,83.928,135300000.0
2006-06-05 12:23:00,83.922,83.938,83.914,83.933,158500000.0
2006-06-05 12:24:00,83.913,83.927,83.896,83.918,274399997.0
2006-06-05 12:25:00,83.914,83.931,83.9,83.911,255599995.0
2006-06-05 12:26:00,83.911,83.935,83.903,83.922,233300000.0
2006-06-05 12:27:00,83.897,83.925,83.889,83.925,190400002.0
2006-06-05 12:28:00,83.928,83.944,83.909,83.909,179500002.0
2006-06-05 12:29:00,83.91,83.93,83.899,83.923,221100002.0
2006-06-05 12:30:00,83.916,83.919,83.875,83.875,262200001.0
2006-06-05 12:31:00,83.88,83.897,83.853,83.877,191499997.0
2006-06-05 12:32:00,83.875,83.894,83.861,83.863,213399997.0
2006-06-05 12:33:00,83.86,83.884,83.858,83.879,161399999.0
2006-06-05 12:34:00,83.871,83.885,83.855,83.871,107499998.0
2006-06-05 12:35:00,83.883,83.89,83.868,83.87,235600004.0
2006-06-05 12:36:00,83.877,83.904,83.875,83.887,225899999.0
2006-06-05 12:37:00,83.894,83.899,83.872,83.886,231900001.0
2006-06-05 12:38:00,83.883,83.897,83.864,83.864,252399997.0
2006-06-05 12:39:00,83.887,83.893,83.847,83.853,170800000.0
2006-06-05 12:40:00,83.875,83.895,83.864,83.885,227699995.0
2006-06-05 12:41:00,83.893,83.896,83.874,83.874,160900005.0
2006-06-05 12:42:00,83.888,83.901,83.873,83.895,136299999.0
2006-06-05 12:43:00,83.875,83.904,83.873,83.89,270900003.0
2006-06-05 12:44:00,83.898,83.902,83.869,83.87,194399999.0
2006-06-05 12:45:00,83.886,83.916,83.881,83.916,207800001.0
2006-06-05 12:46:00,83.886,83.918,83.886,83.915,161000000.0
2006-06-05 12:47:00,83.913,83.913,83.85,83.883,138899999.0
2006-06-05 12:48:00,83.889,83.92,83.883,83.916,160300002.0
2006-06-05 12:49:00,83.918,83.927,83.895,83.914,298000002.0
2006-06-05 12:50:00,83.902,83.92,83.899,83.919,107600000.0
2006-06-05 12:51:00,83.918,83.933,83.906,83.918,182900001.0
2006-06-05 12:52:00,83.932,83.943,83.912,83.93,213299996.0
2006-06-05 12:53:00,83.915,83.942,83.902,83.925,223399996.0
2006-06-05 12:54:00,83.935,83.94,83.913,83.922,83500000.0
2006-06-05 12:55:00,83.946,83.946,83.921,83.938,123600000.0
2006-06-05 12:56:00,83.938,83.94,83.915,83.918,180799999.0
2006-06-05 12:57:00,83.932,83.94,83.914,83.933,64900001.0
2006-06-05 12:58:00,83.942,83.946,83.921,83.927,183999997.0
2006-06-05 12:59:00,83.926,83.937,83.908,83.922,159599997.0
2006-06-05 13:00:00,83.933,83.946,83.917,83.933,132300002.0
2006-06-05 13:01:00,83.928,83.948,83.922,83.942,174000000.0
2006-06-05 13:02:00,83.919,83.94,83.909,83.93,167900000.0
2006-06-05 13:03:00,83.93,83.93,83.887,83.899,258100002.0
2006-06-05 13:04:00,83.909,83.925,83.895,83.907,190600001.0
2006-06-05 13:05:00,83.929,83.929,83.905,83.905,191800002.0
2006-06-05 13:06:00,83.922,83.938,83.911,83.938,240499998.0
2006-06-05 13:07:00,83.938,83.938,83.893,83.901,176799997.0
2006-06-05 13:08:00,83.912,83.928,83.891,83.923,232200001.0
2006-06-05 13:09:00,83.912,83.917,83.885,83.886,245500005.0
2006-06-05 13:10:00,83.91,83.921,83.895,83.909,295200002.0
2006-06-05 13:11:00,83.918,83.937,83.905,83.923,124499998.0
2006-06-05 13:12:00,83.935,83.935,83.891,83.916,270999997.0
2006-06-05 13:13:00,83.948,83.948,83.916,83.922,213300000.0
2006-06-05 13:14:00,83.943,83.944,83.924,83.925,155100001.0
2006-06-05 13:15:00,83.923,83.947,83.922,83.943,192000000.0
2006-06-05 13:16:00,83.939,83.939,83.912,83.92,198199999.0
2006-06-05 13:17:00,83.902,83.932,83.902,83.931,255900000.0
2006-06-05 13:18:00,83.911,83.932,83.909,83.932,110600000.0
2006-06-05 13:19:00,83.922,83.929,83.899,83.9,239599996.0
2006-06-05 13:20:00,83.909,83.935,83.909,83.935,73800000.0
2006-06-05 13:21:00,83.937,83.944,83.916,83.92,225200000.0
2006-06-05 13:22:00,83.932,83.932,83.91,83.912,106900000.0
2006-06-05 13:23:00,83.925,83.937,83.911,83.924,214099995.0
2006-06-05 13:24:00,83.926,83.949,83.92,83.946,283199997.0
2006-06-05 13:25:00,83.934,83.953,83.93,83.945,201000001.0
2006-06-05 13:26:00,83.931,83.948,83.924,83.948,143699998.0
2006-06-05 13:27:00,83.931,83.945,83.908,83.922,338699997.0
2006-06-05 13:28:00,83.91,83.927,83.897,83.912,162700000.0
2006-06-05 13:29:00,83.913,83.921,83.894,83.903,160600002.0
2006-06-05 13:30:00,83.884,83.912,83.884,83.911,110200000.0
2006-06-05 13:31:00,83.892,83.916,83.886,83.914,242100001.0
2006-06-05 13:32:00,83.905,83.92,83.896,83.909,115500000.0
2006-06-05 13:33:00,83.899,83.92,83.88,83.896,152700002.0
2006-06-05 13:34:00,83.919,83.919,83.878,83.878,197799999.0
2006-06-05 13:35:00,83.886,83.892,83.861,83.879,92600000.0
2006-06-05 13:36:00,83.882,83.911,83.881,83.899,197200000.0
2006-06-05 13:37:00,83.89,83.92,83.865,83.877,142900002.0
2006-06-05 13:38:00,83.889,83.889,83.854,83.858,104200000.0
2006-06-05 13:39:00,83.876,83.876,83.833,83.852,154000002.0
2006-06-05 13:40:00,83.875,83.892,83.858,83.884,237400002.0
2006-06-05 13:41:00,83.888,83.899,83.868,83.868,158999997.0
2006-06-05 13:42:00,83.87,83.898,83.86,83.88,239299999.0
2006-06-05 13:43:00,83.889,83.902,83.864,83.873,230499997.0
2006-06-05 13:44:00,83.874,83.895,83.865,83.893,200300002.0
2006-06-05 13:45:00,83.893,83.893,83.851,83.867,336299996.0
2006-06-05 13:46:00,83.862,83.883,83.857,83.877,206700001.0
2006-06-05 13:47:00,83.86,83.902,83.86,83.902,127100002.0
2006-06-05 13:48:00,83.909,83.909,83.877,83.877,257199998.0
2006-06-05 13:49:00,83.881,83.905,83.877,83.89,179899998.0
2006-06-05 13:50:00,83.88,83.9,83.86,83.885,111399999.0
2006-06-05 13:51:00,83.904,83.907,83.885,83.885,124600000.0
2006-06-05 13:52:00,83.878,83.902,83.876,83.902,209999997.0
2006-06-05 13:53:00,83.907,83.912,83.885,83.904,102800000.0
2006-06-05 13:54:00,83.879,83.916,83.879,83.906,142600001.0
2006-06-05 13:55:00,83.896,83.92,83.892,83.908,260100003.0
2006-06-05 13:56:00,83.901,83.917,83.89,83.907,166800000.0
2006-06-05 13:57:00,83.886,83.909,83.884,83.903,179200003.0
2006-06-05 13:58:00,83.903,83.903,83.854,83.857,96300000.0
2006-06-05 13:59:00,83.874,83.883,83.855,83.862,228199998.0
2006-06-05 14:00:00,83.867,83.872,83.828,83.856,155500002.0
2006-06-05 14:01:00,83.877,83.91,83.863,83.891,131600000.0
2006-06-05 14:02:00,83.896,83.907,83.877,83.883,209400002.0
2006-06-05 14:03:00,83.904,83.909,83.885,83.89,212199997.0
2006-06-05 14:04:00,83.904,83.918,83.889,83.905,196899999.0
2006-06-05 14:05:00,83.889,83.911,83.862,83.874,123500000.0
2006-06-05 14:06:00,83.861,83.87,83.84,83.84,218900000.0
2006-06-05 14:07:00,83.846,83.862,83.838,83.855,251000003.0
2006-06-05 14:08:00,83.83,83.849,83.819,83.841,149099997.0
2006-06-05 14:09:00,83.843,83.851,83.826,83.827,240600000.0
2006-06-05 14:10:00,83.829,83.842,83.815,83.829,194300002.0
2006-06-05 14:11:00,83.828,83.831,83.806,83.814,286099997.0
2006-06-05 14:12:00,83.816,83.839,83.804,83.832,227000000.0
2006-06-05 14:13:00,83.823,83.84,83.802,83.819,80600000.0
2006-06-05 14:14:00,83.811,83.832,83.79,83.8,282799999.0
2006-06-05 14:15:00,83.797,83.825,83.774,83.81,275200000.0
2006-06-05 14:16:00,83.823,83.831,83.786,83.786,133900001.0
2006-06-05 14:17:00,83.786,83.802,83.774,83.782,164000003.0
2006-06-05 14:18:00,83.765,83.794,83.757,83.774,187400000.0
2006-06-05 14:19:00,83.766,83.766,83.717,83.734,190400000.0
2006-06-05 14:20:00,83.719,83.736,83.696,83.712,132000000.0
2006-06-05 14:21:00,83.687,83.717,83.681,83.713,168500004.0
2006-06-05 14:22:00,83.686,83.705,83.637,83.651,292599997.0
2006-06-05 14:23:00,83.669,83.693,83.66,83.676,157899998.0
2006-06-05 14:24:00,83.658,83.679,83.655,83.676,198600001.0
2006-06-05 14:25:00,83.66,83.695,83.66,83.675,144900001.0
2006-06-05 14:26:00,83.666,83.681,83.64,83.659,191699996.0
2006-06-05 14:27:00,83.64,83.672,83.639,83.656,165600001.0
2006-06-05 14:28:00,83.643,83.666,83.637,83.666,76200000.0
2006-06-05 14:29:00,83.679,83.686,83.657,83.657,198200000.0
2006-06-05 14:30:00,83.659,83.671,83.639,83.651,292100002.0
2006-06-05 14:31:00,83.681,83.683,83.652,83.654,132500000.0
2006-06-05 14:32:00,83.664,83.678,83.656,83.678,96000000.0
2006-06-05 14:33:00,83.666,83.668,83.63,83.63,116100000.0
2006-06-05 14:34:00,83.627,83.643,83.605,83.618,144799997.0
2006-06-05 14:35:00,83.611,83.619,83.59,83.602,260200001.0
2006-06-05 14:36:00,83.609,83.61,83.58,83.59,157600000.0
2006-06-05 14:37:00,83.597,83.628,83.596,83.62,316099997.0
2006-06-05 14:38:00,83.595,83.611,83.584,83.599,199700002.0
2006-06-05 14:39:00,83.562,83.562,83.49,83.503,118200000.0
2006-06-05 14:40:00,83.512,83.526,83.498,83.526,183499998.0
2006-06-05 14:41:00,83.507,83.546,83.491,83.537,193199998.0
2006-06-05 14:42:00,83.557,83.631,83.553,83.569,198900003.0
2006-06-05 14:43:00,83.576,83.576,83.551,83.554,155599998.0
2006-06-05 14:44:00,83.575,83.58,83.542,83.565,220399997.0
2006-06-05 14:45:00,83.557,83.584,83.548,83.559,355100000.0
2006-06-05 14:46:00,83.538,83.553,83.532,83.547,157999997.0
2006-06-05 14:47:00,83.543,83.592,83.543,83.59,169200002.0
2006-06-05 14:48:00,83.572,83.609,83.572,83.608,90400002.0
2006-06-05 14:49:00,83.595,83.611,83.583,83.604,108300002.0
2006-06-05 14:50:00,83.585,83.614,83.58,83.604,195700003.0
2006-06-05 14:51:00,83.604,83.611,83.577,83.577,166999999.0
2006-06-05 14:52:00,83.602,83.606,83.585,83.591,189699998.0
2006-06-05 14:53:00,83.598,83.598,83.543,83.551,192700000.0
2006-06-05 14:54:00,83.553,83.561,83.528,83.528,138200000.0
2006-06-05 14:55:00,83.543,83.58,83.527,83.562,163500000.0
2006-06-05 14:56:00,83.582,83.582,83.556,83.56,249699999.0
2006-06-05 14:57:00,83.578,83.595,83.564,83.588,169300000.0
2006-06-05 14:58:00,83.593,83.615,83.573,83.573,165599997.0
2006-06-05 14:59:00,83.542,83.585,83.542,83.582,130700000.0
2006-06-05 15:00:00,83.547,83.547,83.511,83.513,154799998.0
2006-06-05 15:01:00,83.53,83.59,83.524,83.54,287900000.0
2006-06-05 15:02:00,83.532,83.55,83.516,83.539,180199998.0
2006-06-05 15:03:00,83.528,83.555,83.511,83.53,179399999.0
2006-06-05 15:04:00,83.524,83.54,83.51,83.525,116899999.0
2006-06-05 15:05:00,83.527,83.535,83.5,83.521,190499999.0
2006-06-05 15:06:00,83.535,83.549,83.494,83.526,247599999.0
2006-06-05 15:07:00,83.552,83.566,83.485,83.548,201100002.0
2006-06-05 15:08:00,83.564,83.567,83.536,83.536,224800001.0
2006-06-05 15:09:00,83.526,83.546,83.499,83.538,202499997.0
2006-06-05 15:10:00,83.545,83.545,83.51,83.53,242599999.0
2006-06-05 15:11:00,83.539,83.552,83.522,83.535,100799997.0
2006-06-05 15:12:00,83.527,83.553,83.515,83.533,297999998.0
2006-06-05 15:13:00,83.542,83.566,83.54,83.565,174600000.0
2006-06-05 15:14:00,83.566,83.594,83.555,83.594,124500000.0
2006-06-05 15:15:00,83.574,83.593,83.56,83.56,173000000.0
2006-06-05 15:16:00,83.562,83.583,83.549,83.56,153500000.0
2006-06-05 15:17:00,83.535,83.563,83.527,83.554,188300000.0
2006-06-05 15:18:00,83.549,83.595,83.549,83.58,221800001.0
2006-06-05 15:19:00,83.593,83.601,83.564,83.577,243900000.0
2006-06-05 15:20:00,83.579,83.592,83.565,83.585,138000000.0
2006-06-05 15:21:00,83.567,83.624,83.565,83.624,221399998.0
2006-06-05 15:22:00,83.612,83.612,83.59,83.593,38900000.0
2006-06-05 15:23:00,83.595,83.599,83.574,83.574,159199998.0
2006-06-05 15:24:00,83.59,83.599,83.574,83.592,204600001.0
2006-06-05 15:25:00,83.598,83.643,83.598,83.643,107299998.0
2006-06-05 15:26:00,83.623,83.661,83.623,83.66,237299999.0
2006-06-05 15:27:00,83.662,83.664,83.63,83.643,136100000.0
2006-06-05 15:28:00,83.671,83.7,83.663,83.673,235699995.0
2006-06-05 15:29:00,83.683,83.695,83.662,83.695,175600000.0
2006-06-05 15:30:00,83.68,83.692,83.666,83.676,164800002.0
2006-06-05 15:31:00,83.673,83.684,83.658,83.672,179399997.0
2006-06-05 15:32:00,83.676,83.695,83.663,83.695,113100002.0
2006-06-05 15:33:00,83.692,83.692,83.645,83.645,84200000.0
2006-06-05 15:34:00,83.652,83.672,83.64,83.657,241200001.0
2006-06-05 15:35:00,83.638,83.683,83.638,83.683,128399999.0
2006-06-05 15:36:00,83.688,83.698,83.671,83.683,170600001.0
2006-06-05 15:37:00,83.715,83.715,83.687,83.689,159499999.0
2006-06-05 15:38:00,83.7,83.715,83.684,83.693,183300000.0
2006-06-05 15:39:00,83.668,83.721,83.668,83.721,229299999.0
2006-06-05 15:40:00,83.728,83.728,83.643,83.677,271699999.0
2006-06-05 15:41:00,83.691,83.699,83.666,83.666,153400001.0
2006-06-05 15:42:00,83.651,83.685,83.651,83.668,165999999.0
2006-06-05 15:43:00,83.669,83.693,83.659,83.679,268699996.0
2006-06-05 15:44:00,83.662,83.688,83.648,83.668,221200000.0
2006-06-05 15:45:00,83.678,83.701,83.673,83.695,199199998.0
2006-06-05 15:46:00,83.707,83.759,83.695,83.735,201099999.0
2006-06-05 15:47:00,83.748,83.748,83.717,83.729,154400000.0
2006-06-05 15:48:00,83.731,83.757,83.731,83.753,127900001.0
2006-06-05 15:49:00,83.75,83.754,83.729,83.753,143800000.0
2006-06-05 15:50:00,83.756,83.756,83.725,83.73,177200001.0
2006-06-05 15:51:00,83.741,83.765,83.737,83.757,129999999.0
2006-06-05 15:52:00,83.744,83.759,83.731,83.754,151600001.0
2006-06-05 15:53:00,83.753,83.756,83.731,83.731,184200000.0
2006-06-05 15:54:00,83.744,83.764,83.731,83.749,155300000.0
2006-06-05 15:55:00,83.743,83.761,83.735,83.748,176499999.0
2006-06-05 15:56:00,83.748,83.748,83.712,83.712,188099998.0
2006-06-05 15:57:00,83.706,83.706,83.675,83.694,227799995.0
2006-06-05 15:58:00,83.696,83.699,83.667,83.668,110999998.0
2006-06-05 15:59:00,83.692,83.694,83.608,83.608,181900000.0
2006-06-05 16:00:00,83.611,83.696,83.603,83.696,194299999.0
2006-06-05 16:01:00,83.712,83.741,83.705,83.72,185800000.0
2006-06-05 16:02:00,83.721,83.788,83.721,83.778,237900002.0
2006-06-05 16:03:00,83.781,83.817,83.757,83.775,225400001.0
2006-06-05 16:04:00,83.81,83.85,83.809,83.812,242700003.0
2006-06-05 16:05:00,83.832,83.855,83.824,83.853,169700001.0
2006-06-05 16:06:00,83.848,83.848,83.804,83.804,180100002.0
2006-06-05 16:07:00,83.788,83.806,83.778,83.797,139399998.0
2006-06-05 16:08:00,83.787,83.815,83.778,83.815,128200000.0
2006-06-05 16:09:00,83.826,83.828,83.802,83.803,252600001.0
2006-06-05 16:10:00,83.801,83.819,83.793,83.81,158599996.0
2006-06-05 16:11:00,83.783,83.815,83.783,83.807,238199998.0
2006-06-05 16:12:00,83.807,83.821,83.794,83.803,81000000.0
2006-06-05 16:13:00,83.816,83.837,83.816,83.824,165499998.0
2006-06-05 16:14:00,83.778,83.825,83.778,83.804,199600002.0
2006-06-05 16:15:00,83.814,83.837,83.8,83.813,207800000.0
2006-06-05 16:16:00,83.795,83.817,83.794,83.817,193600002.0
2006-06-05 16:17:00,83.798,83.847,83.798,83.841,266700000.0
2006-06-05 16:18:00,83.829,83.846,83.813,83.846,124999998.0
2006-06-05 16:19:00,83.864,83.915,83.864,83.914,140099998.0
2006-06-05 16:20:00,83.919,83.927,83.895,83.897,285800000.0
2006-06-05 16:21:00,83.889,83.917,83.883,83.902,154000000.0
2006-06-05 16:22:00,83.901,83.92,83.89,83.905,223499999.0
2006-06-05 16:23:00,83.905,83.905,83.867,83.867,183099998.0
2006-06-05 16:24:00,83.859,83.891,83.853,83.891,133500000.0
2006-06-05 16:25:00,83.903,83.903,83.858,83.863,267300000.0
2006-06-05 16:26:00,83.877,83.893,83.872,83.889,208599998.0
2006-06-05 16:27:00,83.89,83.897,83.865,83.883,288999999.0
2006-06-05 16:28:00,83.873,83.893,83.866,83.879,141099998.0
2006-06-05 16:29:00,83.878,83.9,83.867,83.882,190799999.0
2006-06-05 16:30:00,83.895,83.965,83.895,83.952,227499998.0
2006-06-05 16:31:00,83.946,83.96,83.93,83.943,166500001.0
2006-06-05 16:32:00,83.964,83.977,83.956,83.972,143000003.0
2006-06-05 16:33:00,83.957,83.995,83.956,83.964,219899999.0
2006-06-05 16:34:00,83.933,83.959,83.933,83.957,216299996.0
2006-06-05 16:35:00,83.954,83.956,83.935,83.935,121700002.0
2006-06-05 16:36:00,83.925,83.945,83.922,83.94,109199999.0
2006-06-05 16:37:00,83.95,83.95,83.9,83.905,141100000.0
2006-06-05 16:38:00,83.916,83.923,83.89,83.901,128199999.0
2006-06-05 16:39:00,83.91,83.91,83.874,83.874,254300001.0
2006-06-05 16:40:00,83.874,83.902,83.866,83.902,289200001.0
2006-06-05 16:41:00,83.9,83.91,83.875,83.899,232200002.0
2006-06-05 16:42:00,83.905,83.956,83.905,83.946,185000000.0
2006-06-05 16:43:00,83.928,83.951,83.917,83.939,161199999.0
2006-06-05 16:44:00,83.948,83.974,83.939,83.956,198200000.0
2006-06-05 16:45:00,83.966,83.977,83.951,83.952,263200000.0
2006-06-05 16:46:00,83.946,83.966,83.94,83.964,178899998.0
2006-06-05 16:47:00,83.971,83.998,83.971,83.998,100799999.0
2006-06-05 16:48:00,83.979,84.021,83.979,84.009,221800004.0
2006-06-05 16:49:00,84.015,84.015,83.972,83.986,231800001.0
2006-06-05 16:50:00,83.974,84.003,83.963,83.983,163199998.0
2006-06-05 16:51:00,83.978,83.978,83.957,83.962,150299999.0
2006-06-05 16:52:00,83.964,84.001,83.964,84.0,274400001.0
2006-06-05 16:53:00,83.996,84.006,83.982,83.987,285299998.0
2006-06-05 16:54:00,84.007,84.032,83.989,84.017,202799998.0
2006-06-05 16:55:00,84.002,84.03,83.97,83.98,147200002.0
2006-06-05 16:56:00,83.991,84.009,83.978,84.0,164699995.0
2006-06-05 16:57:00,83.992,83.992,83.953,83.969,290300000.0
2006-06-05 16:58:00,83.96,84.001,83.953,84.0,157999998.0
2006-06-05 16:59:00,83.982,84.01,83.981,84.005,248500000.0
2006-06-05 17:00:00,83.997,84.016,83.988,84.001,283999997.0
2006-06-05 17:01:00,83.992,83.998,83.967,83.967,177299999.0
2006-06-05 17:02:00,83.998,84.006,83.977,83.977,161099998.0
2006-06-05 17:03:00,83.981,83.993,83.95,83.976,260900001.0
2006-06-05 17:04:00,83.981,84.005,83.97,83.993,226599998.0
2006-06-05 17:05:00,83.995,83.998,83.972,83.972,81500000.0
2006-06-05 17:06:00,83.954,83.976,83.949,83.954,297099997.0
2006-06-05 17:07:00,83.958,83.973,83.954,83.961,89399998.0
2006-06-05 17:08:00,83.946,83.968,83.943,83.968,222499999.0
2006-06-05 17:09:00,83.961,84.006,83.961,83.991,185100001.0
2006-06-05 17:10:00,84.003,84.028,84.003,84.024,137899999.0
2006-06-05 17:11:00,84.023,84.046,84.006,84.031,261900004.0
2006-06-05 17:12:00,84.042,84.052,84.024,84.033,214299998.0
2006-06-05 17:13:00,84.058,84.064,84.03,84.034,219999995.0
2006-06-05 17:14:00,84.042,84.05,84.016,84.029,175600001.0
2006-06-05 17:15:00,84.055,84.084,84.048,84.051,188199998.0
2006-06-05 17:16:00,84.063,84.063,84.034,84.034,90400000.0
2006-06-05 17:17:00,84.037,84.057,84.026,84.047,105600000.0
2006-06-05 17:18:00,84.035,84.059,84.031,84.059,174400002.0
2006-06-05 17:19:00,84.024,84.046,84.021,84.021,173100002.0
2006-06-05 17:20:00,84.045,84.05,84.019,84.032,237300001.0
2006-06-05 17:21:00,84.053,84.067,84.033,84.054,278999999.0
2006-06-05 17:22:00,84.063,84.063,84.035,84.041,108700000.0
2006-06-05 17:23:00,84.03,84.05,84.022,84.05,180899999.0
2006-06-05 17:24:00,84.037,84.056,84.016,84.03,298799998.0
2006-06-05 17:25:00,84.027,84.056,84.027,84.056,275799999.0
2006-06-05 17:26:00,84.041,84.064,84.037,84.05,208499998.0
2006-06-05 17:27:00,84.045,84.047,84.027,84.028,94000000.0
2006-06-05 17:28:00,84.052,84.071,84.042,84.047,67200000.0
2006-06-05 17:29:00,84.05,84.067,84.031,84.054,181400000.0
2006-06-05 17:30:00,84.067,84.074,84.03,84.036,221600001.0
2006-06-05 17:31:00,84.029,84.029,83.983,83.989,217799994.0
2006-06-05 17:32:00,83.997,84.024,83.969,83.99,241000002.0
2006-06-05 17:33:00,83.977,84.011,83.965,84.009,255199997.0
2006-06-05 17:34:00,84.009,84.027,83.992,84.025,302099998.0
2006-06-05 17:35:00,84.01,84.025,83.986,84.009,257900002.0
2006-06-05 17:36:00,83.992,84.043,83.99,84.043,160599999.0
2006-06-05 17:37:00,84.027,84.042,84.013,84.036,212000000.0
2006-06-05 17:38:00,84.011,84.03,83.995,84.027,149399999.0
2006-06-05 17:39:00,84.007,84.024,83.982,84.012,142100002.0
2006-06-05 17:40:00,84.023,84.033,84.01,84.018,220200000.0
2006-06-05 17:41:00,84.029,84.049,84.006,84.041,182999999.0
2006-06-05 17:42:00,84.049,84.055,84.031,84.039,84600000.0
2006-06-05 17:43:00,84.036,84.053,84.027,84.053,129299998.0
2006-06-05 17:44:00,84.028,84.048,84.002,84.039,242300002.0
2006-06-05 17:45:00,84.011,84.04,84.011,84.028,192899997.0
2006-06-05 17:46:00,84.019,84.037,84.019,84.033,95800000.0
2006-06-05 17:47:00,84.027,84.03,84.001,84.004,252000003.0
2006-06-05 17:48:00,83.996,84.019,83.983,84.0,187499998.0
2006-06-05 17:49:00,83.996,84.022,83.991,84.013,180599997.0
2006-06-05 17:50:00,84.007,84.054,84.007,84.044,179600000.0
2006-06-05 17:51:00,84.025,84.051,84.013,84.029,262499999.0
2006-06-05 17:52:00,84.035,84.045,84.026,84.026,196900001.0
2006-06-05 17:53:00,84.031,84.059,84.018,84.052,255600002.0
2006-06-05 17:54:00,84.022,84.05,84.003,84.016,262999999.0
2006-06-05 17:55:00,84.04,84.054,84.021,84.031,146700001.0
2006-06-05 17:56:00,84.043,84.046,84.024,84.033,132099999.0
2006-06-05 17:57:00,84.04,84.045,84.02,84.029,131399999.0
2006-06-05 17:58:00,84.024,84.046,84.014,84.032,283300004.0
2006-06-05 17:59:00,84.021,84.04,84.021,84.035,228099999.0
2006-06-05 18:00:00,83.981,84.04,83.981,84.035,176799999.0
2006-06-05 18:01:00,84.035,84.04,84.017,84.02,1132300005.0
2006-06-05 18:02:00,84.027,84.039,83.979,84.025,1946499997.0
2006-06-05 18:03:00,84.09,84.12,84.02,84.04,1683399986.0
2006-06-05 18:04:00,84.024,84.045,84.015,84.035,1683399986.0
2006-06-05 18:05:00,84.019,84.04,84.012,84.035,1957699999.0
2006-06-05 18:06:00,84.02,84.045,84.012,84.035,1778400006.0
2006-06-05 18:07:00,83.97,84.01,83.94,83.97,1776799991.0
2006-06-05 18:08:00,83.98,84.01,83.97,83.97,1776799991.0
2006-06-05 18:09:00,84.035,84.045,84.022,84.022,1776799991.0
2006-06-05 18:10:00,84.035,84.045,84.018,84.02,1655200005.0
2006-06-05 18:11:00,84.04,84.045,84.01,84.019,921899998.0
2006-06-05 18:12:00,84.023,84.045,84.023,84.035,1431899997.0
2006-06-05 18:13:00,84.011,84.045,84.011,84.035,1447699993.0
2006-06-05 18:14:00,84.035,84.045,84.012,84.037,1632999998.0
2006-06-05 18:15:00,84.02,84.045,84.019,84.04,1996799993.0
2006-06-05 18:16:00,83.97,83.98,83.94,83.96,678000000.0
2006-06-05 18:17:00,84.032,84.04,84.013,84.02,678000000.0
2006-06-05 18:18:00,84.04,84.042,84.006,84.028,1209000007.0
2006-06-05 18:19:00,84.022,84.045,84.015,84.042,1620499985.0
2006-06-05 18:20:00,84.033,84.045,84.017,84.035,1556400000.0
2006-06-05 18:21:00,84.027,84.027,83.918,83.932,1552999996.0
2006-06-05 18:22:00,83.944,84.032,83.916,84.01,1626700002.0
2006-06-05 18:23:00,84.0,84.0,83.95,83.98,1480199995.0
2006-06-05 18:24:00,84.037,84.045,84.021,84.031,1480199995.0
2006-06-05 18:25:00,83.97,83.98,83.92,83.93,1559299990.0
2006-06-05 18:26:00,84.016,84.045,84.011,84.035,1559299990.0
2006-06-05 18:27:00,84.035,84.04,84.011,84.018,1221999995.0
2006-06-05 18:28:00,84.045,84.045,84.011,84.015,1185000004.0
2006-06-05 18:29:00,84.04,84.045,84.015,84.028,1237499998.0
2006-06-05 18:30:00,84.032,84.045,84.017,84.02,720400001.0
2006-06-05 18:31:00,84.037,84.045,84.017,84.035,1136299994.0
2006-06-05 18:32:00,84.019,84.04,84.01,84.035,1880399991.0
2006-06-05 18:33:00,84.035,84.045,84.009,84.03,2047299989.0
2006-06-05 18:34:00,84.04,84.045,84.016,84.021,1854699995.0
2006-06-05 18:35:00,84.025,84.04,84.011,84.035,1344299994.0
2006-06-05 18:36:00,84.027,84.045,84.018,84.03,1485599989.0
2006-06-05 18:37:00,84.028,84.04,84.014,84.035,1044400002.0
2006-06-05 18:38:00,84.035,84.045,84.012,84.035,849099998.0
2006-06-05 18:39:00,84.035,84.045,84.015,84.028,452000001.0
2006-06-05 18:40:00,84.045,84.045,84.021,84.021,819499998.0
2006-06-05 18:41:00,84.04,84.045,84.017,84.019,562199999.0
2006-06-05 18:42:00,84.018,84.045,84.018,84.04,753400001.0
2006-06-05 18:43:00,84.04,84.047,84.01,84.027,1253699995.0
2006-06-05 18:44:00,84.04,84.04,84.006,84.006,886199997.0
2006-06-05 18:45:00,84.018,84.045,84.01,84.03,1101399992.0
2006-06-05 18:46:00,84.035,84.04,84.01,84.027,815299995.0
2006-06-05 18:47:00,84.018,84.04,84.012,84.04,572499996.0
2006-06-05 18:48:00,84.024,84.04,84.019,84.035,743099999.0
2006-06-05 18:49:00,84.021,84.045,84.017,84.037,965699999.0
2006-06-05 18:50:00,84.028,84.04,84.009,84.03,994599999.0
2006-06-05 18:51:00,84.024,84.04,84.015,84.035,448399997.0
2006-06-05 18:52:00,84.04,84.045,84.015,84.035,850400002.0
2006-06-05 18:53:00,84.018,84.045,84.0,84.025,887500006.0
2006-06-05 18:54:00,84.035,84.04,84.011,84.028,738799997.0
2006-06-05 18:55:00,84.035,84.042,84.012,84.02,984700002.0
2006-06-05 18:56:00,84.011,84.04,84.011,84.035,666500003.0
2006-06-05 18:57:00,84.015,84.045,84.015,84.037,445100000.0
2006-06-05 18:58:00,84.007,84.045,84.007,84.032,1250599996.0
2006-06-05 18:59:00,84.029,84.042,84.022,84.037,808899994.0
2006-06-05 19:00:00,83.996,84.018,83.889,83.935,883299998.0
2006-06-05 19:01:00,84.023,84.04,84.013,84.032,555599999.0
2006-06-05 19:02:00,84.035,84.045,84.02,84.037,190399999.0
2006-06-05 19:03:00,84.011,84.03,83.904,84.025,539200000.0
2006-06-05 19:04:00,84.018,84.045,84.018,84.04,663700003.0
2006-06-05 19:05:00,84.04,84.045,84.017,84.022,459400000.0
2006-06-05 19:06:00,84.027,84.045,84.01,84.03,543100001.0
2006-06-05 19:07:00,84.035,84.045,84.017,84.025,1156600002.0
2006-06-05 19:08:00,84.04,84.04,84.015,84.015,862599996.0
2006-06-05 19:09:00,84.03,84.045,84.013,84.021,567699997.0
2006-06-05 19:10:00,83.957,84.02,83.951,84.02,587099996.0
2006-06-05 19:11:00,84.032,84.037,84.015,84.018,223599999.0
2006-06-05 19:12:00,84.035,84.037,84.015,84.02,407199997.0
2006-06-05 19:13:00,84.012,84.04,84.006,84.014,361900001.0
2006-06-05 19:14:00,84.035,84.04,84.015,84.02,493199999.0
2006-06-05 19:15:00,84.02,84.04,84.014,84.04,767500004.0
2006-06-05 19:16:00,84.035,84.04,84.015,84.02,304300001.0
2006-06-05 19:17:00,84.035,84.04,84.02,84.028,454199998.0
2006-06-05 19:18:00,84.024,84.04,84.011,84.011,637799997.0
2006-06-05 19:19:00,84.035,84.04,84.016,84.028,620599998.0
2006-06-05 19:20:00,84.04,84.045,84.02,84.02,396499997.0
2006-06-05 19:21:00,84.028,84.04,84.012,84.035,203699999.0
2006-06-05 19:22:00,84.015,84.04,83.968,84.035,341500003.0
2006-06-05 19:23:00,84.037,84.045,84.008,84.035,1390100005.0
2006-06-05 19:24:00,84.032,84.04,84.002,84.014,549699999.0
2006-06-05 19:25:00,84.028,84.028,83.91,83.91,901799998.0
2006-06-05 19:26:00,83.937,83.996,83.909,83.932,1347900004.0
2006-06-05 19:27:00,83.92,83.997,83.892,83.931,1116099992.0
2006-06-05 19:28:00,83.907,84.022,83.877,84.022,464400005.0
2006-06-05 19:29:00,84.016,84.042,84.012,84.04,528299997.0
2006-06-05 19:30:00,84.04,84.045,84.018,84.02,969099998.0
2006-06-05 19:31:00,84.032,84.04,84.013,84.02,494399996.0
2006-06-05 19:32:00,84.04,84.04,84.014,84.02,760100005.0
2006-06-05 19:33:00,84.02,84.04,84.015,84.04,730100002.0
2006-06-05 19:34:00,84.035,84.04,84.013,84.02,829999994.0
2006-06-05 19:35:00,84.04,84.04,84.009,84.01,803399993.0
2006-06-05 19:36:00,84.035,84.04,84.013,84.016,552299997.0
2006-06-05 19:37:00,84.022,84.04,84.011,84.04,284799996.0
2006-06-05 19:38:00,84.02,84.042,84.012,84.032,1009499997.0
2006-06-05 19:39:00,84.025,84.04,84.002,84.016,950099997.0
2006-06-05 19:40:00,84.02,84.04,84.011,84.03,650899998.0
2006-06-05 19:41:00,84.022,84.045,84.018,84.04,879499990.0
2006-06-05 19:42:00,84.021,84.04,84.009,84.03,447400001.0
2006-06-05 19:43:00,84.014,84.04,84.013,84.035,294299997.0
2006-06-05 19:44:00,84.04,84.042,84.011,84.011,534800000.0
2006-06-05 19:45:00,84.01,84.04,84.01,84.04,401499997.0
2006-06-05 19:46:00,84.03,84.04,84.008,84.018,354599999.0
2006-06-05 19:47:00,84.03,84.04,84.011,84.018,211600001.0
2006-06-05 19:48:00,84.018,84.04,84.002,84.025,994499998.0
2006-06-05 19:49:00,84.028,84.04,83.998,84.03,595499996.0
2006-06-05 19:50:00,84.02,84.04,84.012,84.023,444200003.0
2006-06-05 19:51:00,84.035,84.04,84.02,84.02,335400000.0
2006-06-05 19:52:00,84.035,84.04,83.997,84.02,377599998.0
2006-06-05 19:53:00,84.023,84.037,84.012,84.035,677399998.0
2006-06-05 19:54:00,84.019,84.04,84.009,84.03,681400001.0
2006-06-05 19:55:00,84.019,84.04,84.01,84.032,321699999.0
2006-06-05 19:56:00,84.03,84.04,84.011,84.014,362999999.0
2006-06-05 19:57:00,84.037,84.04,84.013,84.018,485999999.0
2006-06-05 19:58:00,84.035,84.04,84.017,84.019,811799997.0
2006-06-05 19:59:00,84.032,84.045,84.015,84.021,856799997.0
2006-06-05 20:00:00,84.038,84.04,84.013,84.02,390900001.0
2006-06-05 20:01:00,84.03,84.04,84.01,84.02,541900000.0
2006-06-05 20:02:00,84.034,84.034,83.981,83.981,729499998.0
2006-06-05 20:03:00,83.971,83.991,83.965,83.985,451999994.0
2006-06-05 20:04:00,83.979,84.008,83.939,84.008,364200002.0
2006-06-05 20:05:00,83.986,84.011,83.965,83.983,679100000.0
2006-06-05 20:06:00,83.994,84.016,83.979,83.988,900299995.0
2006-06-05 20:07:00,84.003,84.009,83.976,83.996,890099993.0
2006-06-05 20:08:00,83.996,84.008,83.979,84.0,431299994.0
2006-06-05 20:09:00,83.997,84.022,83.985,83.991,595299996.0
2006-06-05 20:10:00,84.013,84.02,83.991,84.007,816199997.0
2006-06-05 20:11:00,84.018,84.018,83.989,83.992,932200002.0
2006-06-05 20:12:00,83.991,84.018,83.991,84.017,1269200003.0
2006-06-05 20:13:00,84.0,84.015,83.974,83.995,716500002.0
2006-06-05 20:14:00,84.001,84.011,83.981,83.996,474599997.0
2006-06-05 20:15:00,83.978,84.025,83.925,83.987,585500000.0
2006-06-05 20:16:00,84.011,84.034,83.988,84.02,732899999.0
2006-06-05 20:17:00,84.028,84.03,84.005,84.01,324299999.0
2006-06-05 20:18:00,84.025,84.035,84.009,84.025,145299998.0
2006-06-05 20:19:00,84.033,84.033,84.005,84.01,237100000.0
2006-06-05 20:20:00,84.01,84.03,84.002,84.03,760899990.0
2006-06-05 20:21:00,84.014,84.014,83.929,83.94,673600001.0
2006-06-05 20:22:00,83.923,83.938,83.898,83.915,720499998.0
2006-06-05 20:23:00,83.919,83.945,83.906,83.931,552299996.0
2006-06-05 20:24:00,83.928,83.951,83.916,83.927,368400001.0
2006-06-05 20:25:00,83.92,83.958,83.92,83.939,650000000.0
2006-06-05 20:26:00,83.942,83.969,83.925,83.934,465200001.0
2006-06-05 20:27:00,83.952,83.981,83.951,83.981,505899994.0
2006-06-05 20:28:00,83.959,83.977,83.942,83.957,1170799994.0
2006-06-05 20:29:00,83.952,83.956,83.92,83.931,1549799994.0
2006-06-05 20:30:00,83.953,83.964,83.929,83.929,1519599992.0
2006-06-05 20:31:00,83.941,83.961,83.93,83.959,1156100000.0
2006-06-05 20:32:00,83.96,83.962,83.933,83.94,994299998.0
2006-06-05 20:33:00,83.954,84.038,83.954,83.99,624699997.0
2006-06-05 20:34:00,83.987,84.032,83.984,83.995,360600000.0
2006-06-05 20:35:00,83.992,84.015,83.968,83.982,422599997.0
2006-06-05 20:36:00,83.985,83.997,83.966,83.968,593799997.0
2006-06-05 20:37:00,83.94,83.978,83.94,83.977,737799993.0
2006-06-05 20:38:00,83.978,83.978,83.937,83.953,970499991.0
2006-06-05 20:39:00,83.967,83.995,83.967,83.991,661300005.0
2006-06-05 20:40:00,83.979,84.002,83.963,83.98,1377100001.0
2006-06-05 20:41:00,83.981,84.003,83.974,83.995,1013099996.0
2006-06-05 20:42:00,83.985,84.024,83.984,84.024,956700008.0
2006-06-05 20:43:00,84.015,84.049,84.015,84.028,817500001.0
2006-06-05 20:44:00,84.025,84.059,84.0,84.021,785899999.0
2006-06-05 20:45:00,84.09,84.107,84.048,84.061,591900001.0
2006-06-05 20:46:00,84.086,84.105,84.074,84.074,531599999.0
2006-06-05 20:47:00,84.098,84.122,84.079,84.079,1116399997.0
2006-06-05 20:48:00,84.084,84.109,84.07,84.07,653699998.0
2006-06-05 20:49:00,84.09,84.127,84.075,84.09,522299992.0
2006-06-05 20:50:00,84.116,84.15,84.083,84.122,1276999989.0
2006-06-05 20:51:00,84.101,84.126,84.08,84.097,380500000.0
2006-06-05 20:52:00,84.1,84.13,84.087,84.111,261499999.0
2006-06-05 20:53:00,84.145,84.165,84.125,84.13,1246699998.0
2006-06-05 20:54:00,84.141,84.167,84.118,84.123,517599997.0
2006-06-05 20:55:00,84.118,84.156,84.113,84.145,1437299994.0
2006-06-05 20:56:00,84.149,84.165,84.127,84.127,691100001.0
2006-06-05 20:57:00,84.134,84.148,84.106,84.125,736599996.0
2006-06-05 20:58:00,84.139,84.139,84.065,84.075,1375199995.0
2006-06-05 20:59:00,84.078,84.08,84.031,84.031,1122800001.0
2006-06-05 21:00:00,84.03,84.081,84.03,84.069,1319699997.0
2006-06-05 21:01:00,84.071,84.082,84.039,84.052,1074800001.0
2006-06-05 21:02:00,84.053,84.08,84.043,84.063,455599998.0
2006-06-05 21:03:00,84.078,84.078,84.047,84.058,279900000.0
2006-06-05 21:04:00,84.079,84.115,84.068,84.075,469100003.0
2006-06-05 21:05:00,84.065,84.118,84.065,84.101,664199990.0
2006-06-05 21:06:00,84.098,84.112,84.084,84.094,676200002.0
2006-06-05 21:07:00,84.109,84.116,84.077,84.109,791200003.0
2006-06-05 21:08:00,84.096,84.112,84.078,84.096,782000000.0
2006-06-05 21:09:00,84.094,84.103,84.073,84.075,297500003.0
2006-06-05 21:10:00,84.075,84.103,84.051,84.095,788900005.0
2006-06-05 21:11:00,84.094,84.101,84.07,84.07,460200001.0
2006-06-05 21:12:00,84.093,84.094,84.068,84.072,345999996.0
2006-06-05 21:13:00,84.105,84.111,84.084,84.105,443099998.0
2006-06-05 21:14:00,84.109,84.125,84.091,84.099,739299999.0
2006-06-05 21:15:00,84.098,84.132,84.089,84.112,979999996.0
2006-06-05 21:16:00,84.112,84.132,84.095,84.11,897500004.0
2006-06-05 21:17:00,84.119,84.119,84.076,84.078,1073299992.0
2006-06-05 21:18:00,84.082,84.116,84.068,84.116,656099997.0
2006-06-05 21:19:00,84.101,84.124,84.097,84.123,763000004.0
2006-06-05 21:20:00,84.127,84.127,84.093,84.113,1160999997.0
2006-06-05 21:21:00,84.089,84.105,84.073,84.094,971200010.0
2006-06-05 21:22:00,84.081,84.101,84.067,84.085,779100003.0
2006-06-05 21:23:00,84.089,84.102,84.074,84.079,607599996.0
2006-06-05 21:24:00,84.093,84.097,84.049,84.049,713099999.0
2006-06-05 21:25:00,84.046,84.056,84.019,84.026,1030299997.0
2006-06-05 21:26:00,84.043,84.055,84.027,84.039,400399997.0
2006-06-05 21:27:00,84.058,84.072,84.034,84.053,493300001.0
2006-06-05 21:28:00,84.052,84.08,84.049,84.049,361399999.0
2006-06-05 21:29:00,84.066,84.077,84.051,84.059,524900002.0
2006-06-05 21:30:00,84.067,84.075,84.034,84.034,436099996.0
2006-06-05 21:31:00,84.044,84.058,84.021,84.05,313599998.0
2006-06-05 21:32:00,84.045,84.053,84.027,84.045,366900000.0
2006-06-05 21:33:00,84.04,84.057,84.031,84.055,515300003.0
2006-06-05 21:34:00,84.053,84.062,84.032,84.052,187600001.0
2006-06-05 21:35:00,84.035,84.052,84.026,84.038,383600000.0
2006-06-05 21:36:00,84.035,84.04,84.013,84.018,457499998.0
2006-06-05 21:37:00,84.025,84.049,84.017,84.029,682100002.0
2006-06-05 21:38:00,84.011,84.034,84.011,84.03,179500000.0
2006-06-05 21:39:00,84.035,84.046,84.02,84.023,292600001.0
2006-06-05 21:40:00,84.006,84.036,84.0,84.02,538000000.0
2006-06-05 21:41:00,84.025,84.033,84.01,84.011,377600002.0
2006-06-05 21:42:00,84.027,84.037,84.013,84.022,380899998.0
2006-06-05 21:43:00,84.027,84.027,83.993,83.995,222200001.0
2006-06-05 21:44:00,83.981,84.017,83.981,84.005,888500005.0
2006-06-05 21:45:00,83.99,83.991,83.958,83.966,321399999.0
2006-06-05 21:46:00,83.976,83.992,83.972,83.992,211599996.0
2006-06-05 21:47:00,83.998,84.011,83.985,83.994,576500006.0
2006-06-05 21:48:00,84.004,84.004,83.957,83.98,707399992.0
2006-06-05 21:49:00,84.004,84.025,83.988,84.002,216299998.0
2006-06-05 21:50:00,84.006,84.034,84.006,84.031,143600000.0
2006-06-05 21:51:00,84.018,84.039,84.015,84.036,299199994.0
2006-06-05 21:52:00,84.029,84.044,84.014,84.014,146200000.0
2006-06-05 21:53:00,84.025,84.038,84.011,84.024,544399999.0
2006-06-05 21:54:00,84.007,84.037,84.007,84.037,419299999.0
2006-06-05 21:55:00,84.033,84.035,84.006,84.006,226699999.0
2006-06-05 21:56:00,84.006,84.035,84.0,84.02,221299996.0
2006-06-05 21:57:00,84.008,84.029,83.999,84.018,143899999.0
2006-06-05 21:58:00,84.021,84.027,84.003,84.005,179300001.0
2006-06-05 21:59:00,84.013,84.013,83.957,83.971,363100002.0
2006-06-05 22:00:00,83.972,84.02,83.968,84.01,614599999.0
2006-06-05 22:01:00,83.987,84.012,83.965,83.972,671199997.0
2006-06-05 22:02:00,83.95,83.95,83.919,83.932,573199996.0
2006-06-05 22:03:00,83.904,83.922,83.892,83.91,566099998.0
2006-06-05 22:04:00,83.918,83.94,83.9,83.927,647900000.0
2006-06-05 22:05:00,83.935,83.945,83.92,83.924,172899997.0
2006-06-05 22:06:00,83.926,83.96,83.923,83.96,184899999.0
2006-06-05 22:07:00,83.95,83.956,83.922,83.953,263600002.0
2006-06-05 22:08:00,83.959,83.994,83.959,83.971,110400001.0
2006-06-05 22:09:00,83.959,83.959,83.91,83.91,128700001.0
2006-06-05 22:10:00,83.929,83.929,83.897,83.904,182699998.0
2006-06-05 22:11:00,83.895,83.918,83.895,83.913,484199997.0
2006-06-05 22:12:00,83.894,83.911,83.879,83.905,353700000.0
2006-06-05 22:13:00,83.895,83.898,83.819,83.874,588399991.0
2006-06-05 22:14:00,83.902,83.908,83.864,83.864,242299998.0
2006-06-05 22:15:00,83.869,83.891,83.86,83.874,230699999.0
2006-06-05 22:16:00,83.868,83.868,83.827,83.841,494999995.0
2006-06-05 22:17:00,83.843,83.867,83.831,83.841,216600001.0
2006-06-05 22:18:00,83.837,83.864,83.825,83.841,406199999.0
2006-06-05 22:19:00,83.865,83.886,83.847,83.859,310500000.0
2006-06-05 22:20:00,83.85,83.87,83.822,83.839,231399998.0
2006-06-05 22:21:00,83.838,83.84,83.813,83.82,284599996.0
2006-06-05 22:22:00,83.837,83.84,83.813,83.813,289599998.0
2006-06-05 22:23:00,83.819,83.846,83.819,83.834,527300001.0
2006-06-05 22:24:00,83.834,83.849,83.82,83.826,274899999.0
2006-06-05 22:25:00,83.844,83.865,83.831,83.85,294799999.0
2006-06-05 22:26:00,83.877,83.879,83.846,83.859,177500001.0
2006-06-05 22:27:00,83.846,83.862,83.815,83.838,754499995.0
2006-06-05 22:28:00,83.841,83.869,83.832,83.862,344299996.0
2006-06-05 22:29:00,83.862,83.901,83.849,83.882,215099999.0
2006-06-05 22:30:00,83.902,83.908,83.856,83.867,211099998.0
2006-06-05 22:31:00,83.877,83.903,83.857,83.88,535900000.0
2006-06-05 22:32:00,83.888,83.906,83.873,83.877,357499997.0
2006-06-05 22:33:00,83.892,83.914,83.875,83.903,661000007.0
2006-06-05 22:34:00,83.887,83.928,83.887,83.928,385200002.0
2006-06-05 22:35:00,83.913,83.932,83.905,83.932,184499997.0
2006-06-05 22:36:00,83.899,83.918,83.887,83.915,416100000.0
2006-06-05 22:37:00,83.918,83.918,83.883,83.883,186999998.0
2006-06-05 22:38:00,83.883,83.898,83.862,83.892,153899999.0
2006-06-05 22:39:00,83.881,83.914,83.881,83.904,277600000.0
2006-06-05 22:40:00,83.906,83.91,83.876,83.876,339000001.0
2006-06-05 22:41:00,83.879,83.9,83.86,83.893,278999996.0
2006-06-05 22:42:00,83.873,83.895,83.861,83.88,242699999.0
2006-06-05 22:43:00,83.879,83.893,83.864,83.88,343299996.0
2006-06-05 22:44:00,83.875,83.89,83.855,83.857,368899993.0
2006-06-05 22:45:00,83.88,83.891,83.845,83.87,504900002.0
2006-06-05 22:46:00,83.861,83.899,83.848,83.872,339500005.0
2006-06-05 22:47:00,83.888,83.893,83.866,83.866,222399999.0
2006-06-05 22:48:00,83.901,83.908,83.878,83.878,429399997.0
2006-06-05 22:49:00,83.903,83.917,83.879,83.895,297900002.0
2006-06-05 22:50:00,83.923,83.934,83.895,83.916,208599997.0
2006-06-05 22:51:00,83.912,83.945,83.905,83.93,285700001.0
2006-06-05 22:52:00,83.911,83.938,83.908,83.934,177500000.0
2006-06-05 22:53:00,83.915,83.935,83.874,83.926,538099999.0
2006-06-05 22:54:00,83.921,83.949,83.911,83.94,244000000.0
2006-06-05 22:55:00,83.942,83.949,83.912,83.912,257999999.0
2006-06-05 22:56:00,83.929,83.938,83.906,83.907,261199999.0
2006-06-05 22:57:00,83.914,83.919,83.867,83.898,331800003.0
2006-06-05 22:58:00,83.911,83.924,83.878,83.899,150200001.0
2006-06-05 22:59:00,83.874,83.925,83.82,83.916,467899999.0
2006-06-05 23:00:00,83.93,83.935,83.895,83.907,196599998.0
2006-06-05 23:01:00,83.908,83.943,83.889,83.915,177199997.0
2006-06-05 23:02:00,83.908,83.963,83.908,83.925,192500001.0
2006-06-05 23:03:00,83.909,83.944,83.895,83.914,184899997.0
2006-06-05 23:04:00,83.898,83.937,83.894,83.913,244199997.0
2006-06-05 23:05:00,83.91,83.92,83.86,83.86,160200000.0
2006-06-05 23:06:00,83.846,83.891,83.831,83.863,293799997.0
2006-06-05 23:07:00,83.856,83.884,83.839,83.884,147100000.0
2006-06-05 23:08:00,83.855,83.902,83.842,83.855,215599997.0
2006-06-05 23:09:00,83.878,83.896,83.861,83.864,182000001.0
2006-06-05 23:10:00,83.91,83.91,83.857,83.872,261099999.0
2006-06-05 23:11:00,83.898,83.91,83.87,83.892,231099999.0
2006-06-05 23:12:00,83.888,83.927,83.874,83.908,220699999.0
2006-06-05 23:13:00,83.922,83.935,83.881,83.881,110700000.0
2006-06-05 23:14:00,83.886,83.932,83.886,83.908,314100000.0
2006-06-05 23:15:00,83.892,83.926,83.892,83.913,209699999.0
2006-06-05 23:16:00,83.93,83.933,83.902,83.904,197200000.0
2006-06-05 23:17:00,83.911,83.933,83.897,83.918,199199997.0
2006-06-05 23:18:00,83.905,83.962,83.905,83.953,229899997.0
2006-06-05 23:19:00,83.95,83.959,83.912,83.917,186399997.0
2006-06-05 23:20:00,83.922,83.934,83.901,83.912,223499998.0
2006-06-05 23:21:00,83.928,83.965,83.925,83.963,163700000.0
2006-06-05 23:22:00,83.957,83.958,83.897,83.902,223300000.0
2006-06-05 23:23:00,83.923,83.943,83.881,83.903,195699997.0
2006-06-05 23:24:00,83.908,83.938,83.884,83.91,141100001.0
2006-06-05 23:25:00,83.89,83.941,83.886,83.916,243099998.0
2006-06-05 23:26:00,83.883,83.92,83.863,83.887,174499997.0
2006-06-05 23:27:00,83.916,83.938,83.896,83.924,179799997.0
2006-06-05 23:28:00,83.923,83.923,83.89,83.89,160300001.0
2006-06-05 23:29:00,83.907,83.921,83.892,83.895,187899998.0
2006-06-05 23:30:00,83.893,83.912,83.878,83.878,155200000.0
2006-06-05 23:31:00,83.882,83.902,83.852,83.888,186700003.0
2006-06-05 23:32:00,83.88,83.886,83.857,83.873,115399999.0
2006-06-05 23:33:00,83.862,83.873,83.845,83.859,149799998.0
2006-06-05 23:34:00,83.848,83.887,83.842,83.848,364799998.0
2006-06-05 23:35:00,83.853,83.883,83.845,83.855,172799998.0
2006-06-05 23:36:00,83.862,83.896,83.852,83.865,316199998.0
2006-06-05 23:37:00,83.872,83.872,83.836,83.856,143099999.0
2006-06-05 23:38:00,83.857,83.875,83.841,83.846,199500000.0
2006-06-05 23:39:00,83.851,83.88,83.801,83.875,173200000.0
2006-06-05 23:40:00,83.873,83.882,83.856,83.867,236399996.0
2006-06-05 23:41:00,83.867,83.88,83.849,83.873,305400004.0
2006-06-05 23:42:00,83.861,83.882,83.858,83.875,264600003.0
2006-06-05 23:43:00,83.867,83.88,83.847,83.865,95899999.0
2006-06-05 23:44:00,83.88,83.88,83.859,83.86,109900001.0
2006-06-05 23:45:00,83.873,83.88,83.856,83.856,193799998.0
2006-06-05 23:46:00,83.855,83.88,83.852,83.875,270600001.0
2006-06-05 23:47:00,83.86,83.88,83.855,83.855,216500004.0
2006-06-05 23:48:00,83.875,83.88,83.86,83.868,43100000.0
2006-06-05 23:49:00,83.867,83.88,83.845,83.859,219700003.0
2006-06-05 23:50:00,83.854,83.88,83.854,83.875,170900000.0
2006-06-05 23:51:00,83.832,83.877,83.832,83.875,209900000.0
2006-06-05 23:52:00,83.88,83.88,83.849,83.859,186799998.0
2006-06-05 23:53:00,83.855,83.877,83.836,83.877,68400000.0
2006-06-05 23:54:00,83.86,83.875,83.86,83.875,116599999.0
2006-06-05 23:55:00,83.868,83.88,83.859,83.875,208600001.0
2006-06-05 23:56:00,83.86,83.88,83.86,83.88,151099999.0
2006-06-05 23:57:00,83.86,83.88,83.86,83.875,145400002.0
2006-06-05 23:58:00,83.86,83.88,83.856,83.873,196900000.0
2006-06-05 23:59:00,83.861,83.88,83.85,83.87,237200000.0
2006-06-06 00:00:00,83.863,83.88,83.857,83.875,150900001.0
2006-06-06 00:01:00,83.875,83.88,83.852,83.867,223999997.0
2006-06-06 00:02:00,83.866,83.88,83.85,83.873,149999999.0
2006-06-06 00:03:00,83.868,83.88,83.844,83.865,171399999.0
2006-06-06 00:04:00,83.88,83.88,83.845,83.861,235200001.0
2006-06-06 00:05:00,83.875,83.88,83.86,83.86,138900000.0
2006-06-06 00:06:00,83.88,83.88,83.854,83.868,111200000.0
2006-06-06 00:07:00,83.858,83.88,83.846,83.88,202100001.0
2006-06-06 00:08:00,83.852,83.88,83.852,83.875,208399998.0
2006-06-06 00:09:00,83.859,83.877,83.849,83.877,129000001.0
2006-06-06 00:10:00,83.873,83.885,83.848,83.875,284699999.0
2006-06-06 00:11:00,83.868,83.88,83.856,83.873,220799999.0
2006-06-06 00:12:00,83.875,83.88,83.86,83.86,102300000.0
2006-06-06 00:13:00,83.875,83.885,83.856,83.87,230799998.0
2006-06-06 00:14:00,83.88,83.885,83.858,83.858,226600000.0
2006-06-06 00:15:00,83.857,83.88,83.849,83.877,179599999.0
2006-06-06 00:16:00,83.88,83.88,83.86,83.86,160899999.0
2006-06-06 00:17:00,83.868,83.88,83.86,83.875,200699994.0
2006-06-06 00:18:00,83.869,83.885,83.859,83.873,286199998.0
2006-06-06 00:19:00,83.875,83.88,83.86,83.86,157500000.0
2006-06-06 00:20:00,83.873,83.88,83.855,83.86,113700000.0
2006-06-06 00:21:00,83.852,83.88,83.852,83.875,84300002.0
2006-06-06 00:22:00,83.875,83.88,83.852,83.858,262600001.0
2006-06-06 00:23:00,83.875,83.88,83.856,83.867,297000002.0
2006-06-06 00:24:00,83.849,83.875,83.849,83.87,188200001.0
2006-06-06 00:25:00,83.872,83.875,83.85,83.857,122300002.0
2006-06-06 00:26:00,83.875,83.88,83.853,83.86,244299999.0
2006-06-06 00:27:00,83.87,83.882,83.861,83.88,273900001.0
2006-06-06 00:28:00,83.875,83.88,83.851,83.851,253199998.0
2006-06-06 00:29:00,83.873,83.88,83.852,83.868,168400001.0
2006-06-06 00:30:00,83.875,83.88,83.85,83.85,116700000.0
2006-06-06 00:31:00,83.86,83.877,83.856,83.875,96400000.0
2006-06-06 00:32:00,83.86,83.882,83.848,83.875,178599999.0
2006-06-06 00:33:00,83.862,83.885,83.856,83.875,154800000.0
2006-06-06 00:34:00,83.875,83.88,83.856,83.856,170900001.0
2006-06-06 00:35:00,83.873,83.88,83.857,83.86,132800000.0
2006-06-06 00:36:00,83.867,83.88,83.856,83.88,253099998.0
2006-06-06 00:37:00,83.85,83.877,83.85,83.87,161099999.0
2006-06-06 00:38:00,83.875,83.88,83.85,83.857,302299999.0
2006-06-06 00:39:00,83.852,83.875,83.852,83.875,11500000.0
2006-06-06 00:40:00,83.86,83.885,83.852,83.87,250599997.0
2006-06-06 00:41:00,83.88,83.88,83.857,83.864,264799992.0
2006-06-06 00:42:00,83.848,83.885,83.848,83.873,299399996.0
2006-06-06 00:43:00,83.873,83.88,83.834,83.864,140899998.0
2006-06-06 00:44:00,83.856,83.877,83.856,83.873,153699998.0
2006-06-06 00:45:00,83.86,83.88,83.849,83.87,147200000.0
2006-06-06 00:46:00,83.862,83.88,83.856,83.863,184499999.0
2006-06-06 00:47:00,83.856,83.875,83.856,83.875,64200000.0
2006-06-06 00:48:00,83.867,83.88,83.85,83.87,258100001.0
2006-06-06 00:49:00,83.863,83.88,83.857,83.88,86300000.0
2006-06-06 00:50:00,83.885,83.885,83.86,83.86,204899997.0
2006-06-06 00:51:00,83.875,83.88,83.855,83.861,285800000.0
2006-06-06 00:52:00,83.875,83.885,83.863,83.866,60700000.0
2006-06-06 00:53:00,83.875,83.88,83.859,83.869,152699997.0
2006-06-06 00:54:00,83.88,83.88,83.856,83.856,147800001.0
2006-06-06 00:55:00,83.875,83.885,83.859,83.861,266100001.0
2006-06-06 00:56:00,83.875,83.88,83.857,83.857,73900001.0
2006-06-06 00:57:00,83.864,83.88,83.86,83.875,182499999.0
2006-06-06 00:58:00,83.877,83.88,83.855,83.866,200800001.0
2006-06-06 00:59:00,83.88,83.88,83.856,83.86,120200002.0
2006-06-06 01:00:00,83.861,83.885,83.853,83.87,230699999.0
2006-06-06 01:01:00,83.875,83.88,83.844,83.867,201799999.0
2006-06-06 01:02:00,83.855,83.88,83.853,83.875,250200000.0
2006-06-06 01:03:00,83.996,83.996,83.953,83.956,88099997.0
2006-06-06 01:04:00,83.986,83.986,83.951,83.958,226600001.0
2006-06-06 01:05:00,83.97,83.97,83.945,83.956,180199998.0
2006-06-06 01:06:00,83.951,83.964,83.927,83.946,216600000.0
2006-06-06 01:07:00,83.914,83.96,83.914,83.944,275699999.0
2006-06-06 01:08:00,83.938,83.961,83.929,83.945,332799997.0
2006-06-06 01:09:00,83.942,83.954,83.916,83.938,360199996.0
2006-06-06 01:10:00,83.964,83.975,83.954,83.955,180099998.0
2006-06-06 01:11:00,83.946,83.964,83.942,83.963,141700000.0
2006-06-06 01:12:00,83.972,83.972,83.946,83.946,106600000.0
2006-06-06 01:13:00,83.968,83.97,83.942,83.944,174099999.0
2006-06-06 01:14:00,83.931,83.959,83.93,83.943,219499997.0
2006-06-06 01:15:00,83.924,83.95,83.924,83.942,171900002.0
2006-06-06 01:16:00,83.928,83.945,83.921,83.94,212800000.0
2006-06-06 01:17:00,83.935,83.957,83.917,83.957,167699998.0
2006-06-06 01:18:00,83.956,83.968,83.927,83.928,250599998.0
2006-06-06 01:19:00,83.923,83.941,83.906,83.934,173799998.0
2006-06-06 01:20:00,83.908,83.942,83.908,83.935,198599998.0
2006-06-06 01:21:00,83.943,83.943,83.913,83.918,262100001.0
2006-06-06 01:22:00,83.938,83.945,83.916,83.92,171700000.0
2006-06-06 01:23:00,83.933,83.939,83.909,83.915,220600001.0
2006-06-06 01:24:00,83.945,83.963,83.933,83.933,118299998.0
2006-06-06 01:25:00,83.944,83.97,83.944,83.97,276799997.0
2006-06-06 01:26:00,83.955,83.972,83.922,83.959,253099997.0
2006-06-06 01:27:00,83.962,83.964,83.939,83.939,197599999.0
2006-06-06 01:28:00,83.937,83.96,83.917,83.926,148900001.0
2006-06-06 01:29:00,83.907,83.938,83.893,83.938,146900000.0
2006-06-06 01:30:00,83.945,83.955,83.919,83.928,202300003.0
2006-06-06 01:31:00,83.935,83.961,83.928,83.954,281900000.0
2006-06-06 01:32:00,83.938,83.962,83.929,83.945,166400000.0
2006-06-06 01:33:00,83.948,83.952,83.922,83.939,179899997.0
2006-06-06 01:34:00,83.9,83.951,83.9,83.948,162500002.0
2006-06-06 01:35:00,83.947,83.947,83.922,83.924,97900000.0
2006-06-06 01:36:00,83.939,83.969,83.932,83.969,197599997.0
2006-06-06 01:37:00,83.973,83.987,83.957,83.974,225700003.0
2006-06-06 01:38:00,83.992,84.008,83.98,83.982,187000000.0
2006-06-06 01:39:00,83.993,84.007,83.982,83.989,97499999.0
2006-06-06 01:40:00,84.012,84.017,83.982,83.984,251800000.0
2006-06-06 01:41:00,84.008,84.01,83.981,83.993,200699997.0
2006-06-06 01:42:00,84.008,84.011,83.988,83.988,176399998.0
2006-06-06 01:43:00,84.003,84.015,83.988,84.002,110299999.0
2006-06-06 01:44:00,84.013,84.046,84.002,84.019,155700000.0
2006-06-06 01:45:00,84.049,84.049,84.012,84.016,278399999.0
2006-06-06 01:46:00,84.047,84.063,84.024,84.024,233900000.0
2006-06-06 01:47:00,84.014,84.036,84.005,84.031,171700001.0
2006-06-06 01:48:00,84.013,84.027,83.994,84.005,133100000.0
2006-06-06 01:49:00,83.989,84.008,83.98,83.995,207399997.0
2006-06-06 01:50:00,83.992,84.006,83.973,83.991,163100000.0
2006-06-06 01:51:00,83.995,83.995,83.968,83.971,135100002.0
2006-06-06 01:52:00,83.988,84.002,83.973,83.974,242799997.0
2006-06-06 01:53:00,83.971,83.999,83.967,83.997,127599999.0
2006-06-06 01:54:00,83.977,83.997,83.967,83.988,147500001.0
2006-06-06 01:55:00,83.997,84.003,83.972,83.985,133399999.0
2006-06-06 01:56:00,83.957,83.981,83.948,83.964,169600001.0
2006-06-06 01:57:00,83.959,83.959,83.906,83.91,201099995.0
2006-06-06 01:58:00,83.9,83.918,83.89,83.904,115800000.0
2006-06-06 01:59:00,83.904,83.91,83.877,83.882,305699997.0
2006-06-06 02:00:00,83.899,83.921,83.897,83.921,118099999.0
2006-06-06 02:01:00,83.919,83.928,83.9,83.925,321099998.0
2006-06-06 02:02:00,83.916,83.919,83.886,83.886,139500001.0
2006-06-06 02:03:00,83.901,83.926,83.884,83.913,208300002.0
2006-06-06 02:04:00,83.901,83.912,83.873,83.897,192300002.0
2006-06-06 02:05:00,83.891,83.908,83.878,83.895,132300002.0
2006-06-06 02:06:00,83.899,83.936,83.893,83.919,84699998.0
2006-06-06 02:07:00,83.935,83.936,83.912,83.912,162700000.0
2006-06-06 02:08:00,83.922,83.965,83.922,83.938,195099999.0
2006-06-06 02:09:00,83.938,83.946,83.922,83.946,219100003.0
2006-06-06 02:10:00,83.943,83.949,83.927,83.937,170800000.0
2006-06-06 02:11:00,83.943,83.943,83.92,83.921,247500003.0
2006-06-06 02:12:00,83.923,83.946,83.921,83.935,271899999.0
2006-06-06 02:13:00,83.927,83.95,83.927,83.944,129899998.0
2006-06-06 02:14:00,83.92,83.956,83.92,83.937,248600001.0
2006-06-06 02:15:00,83.934,83.965,83.917,83.947,304000000.0
2006-06-06 02:16:00,83.947,83.957,83.924,83.943,144300000.0
2006-06-06 02:17:00,83.952,83.965,83.937,83.949,139200001.0
2006-06-06 02:18:00,83.931,83.96,83.927,83.958,224700000.0
2006-06-06 02:19:00,83.936,83.952,83.926,83.946,280000000.0
2006-06-06 02:20:00,83.946,83.946,83.912,83.932,179700002.0
2006-06-06 02:21:00,83.931,83.95,83.919,83.945,185299998.0
2006-06-06 02:22:00,83.949,83.954,83.919,83.954,235399999.0
2006-06-06 02:23:00,83.946,83.966,83.938,83.962,185899998.0
2006-06-06 02:24:00,83.942,83.971,83.942,83.96,171200000.0
2006-06-06 02:25:00,83.95,83.96,83.932,83.94,195599999.0
2006-06-06 02:26:00,83.953,83.965,83.935,83.935,172799996.0
2006-06-06 02:27:00,83.957,83.957,83.92,83.92,222200001.0
2006-06-06 02:28:00,83.922,83.959,83.921,83.959,219600002.0
2006-06-06 02:29:00,83.956,83.964,83.942,83.963,200999999.0
2006-06-06 02:30:00,83.959,83.971,83.923,83.947,185300001.0
2006-06-06 02:31:00,83.944,83.958,83.929,83.932,232800002.0
2006-06-06 02:32:00,83.94,83.941,83.914,83.914,275400003.0
2006-06-06 02:33:00,83.916,83.951,83.916,83.947,110200001.0
2006-06-06 02:34:00,83.926,83.951,83.924,83.947,173500003.0
2006-06-06 02:35:00,83.949,83.962,83.929,83.929,190299997.0
2006-06-06 02:36:00,83.951,83.987,83.933,83.96,99099999.0
2006-06-06 02:37:00,83.998,83.998,83.964,83.966,136099999.0
2006-06-06 02:38:00,83.985,83.99,83.96,83.96,215499998.0
2006-06-06 02:39:00,83.981,83.991,83.944,83.944,302900001.0
2006-06-06 02:40:00,83.978,83.98,83.955,83.967,129100001.0
2006-06-06 02:41:00,83.982,83.987,83.955,83.973,189600002.0
2006-06-06 02:42:00,83.984,83.985,83.953,83.953,126500000.0
2006-06-06 02:43:00,83.976,83.989,83.956,83.964,253999999.0
2006-06-06 02:44:00,83.978,83.982,83.955,83.958,164499996.0
2006-06-06 02:45:00,83.969,83.969,83.924,83.924,215499998.0
2006-06-06 02:46:00,83.955,83.957,83.925,83.925,212000003.0
2006-06-06 02:47:00,83.922,83.922,83.863,83.863,284800008.0
2006-06-06 02:48:00,83.878,83.898,83.864,83.883,133400001.0
2006-06-06 02:49:00,83.856,83.877,83.842,83.851,186399999.0
2006-06-06 02:50:00,83.843,83.853,83.817,83.841,160700002.0
2006-06-06 02:51:00,83.85,83.85,83.825,83.83,229799999.0
2006-06-06 02:52:00,83.843,83.852,83.814,83.814,182100002.0
2006-06-06 02:53:00,83.842,83.854,83.827,83.834,233599996.0
2006-06-06 02:54:00,83.846,83.857,83.823,83.837,111600000.0
2006-06-06 02:55:00,83.87,83.879,83.855,83.855,218700001.0
2006-06-06 02:56:00,83.865,83.881,83.845,83.859,330199999.0
2006-06-06 02:57:00,83.868,83.885,83.849,83.88,304899996.0
2006-06-06 02:58:00,83.86,83.887,83.855,83.865,166600002.0
2006-06-06 02:59:00,83.889,83.908,83.878,83.888,86700000.0
2006-06-06 03:00:00,83.886,83.907,83.878,83.902,236200001.0
2006-06-06 03:01:00,83.901,83.901,83.876,83.88,156099999.0
2006-06-06 03:02:00,83.901,83.931,83.889,83.909,73499999.0
2006-06-06 03:03:00,83.907,83.929,83.897,83.929,200399999.0
2006-06-06 03:04:00,83.935,83.935,83.903,83.919,54700000.0
2006-06-06 03:05:00,83.92,83.94,83.909,83.93,167800002.0
2006-06-06 03:06:00,83.933,83.963,83.933,83.963,139599999.0
2006-06-06 03:07:00,83.954,83.971,83.943,83.955,156999998.0
2006-06-06 03:08:00,83.959,83.969,83.938,83.955,194899999.0
2006-06-06 03:09:00,83.964,83.972,83.944,83.956,270299999.0
2006-06-06 03:10:00,83.985,83.996,83.964,83.973,232800001.0
2006-06-06 03:11:00,83.981,84.013,83.968,83.996,167799999.0
2006-06-06 03:12:00,84.015,84.015,83.968,83.984,254599998.0
2006-06-06 03:13:00,83.953,83.985,83.953,83.985,90800002.0
2006-06-06 03:14:00,83.992,83.992,83.955,83.955,212200000.0
2006-06-06 03:15:00,83.979,83.987,83.96,83.974,232499999.0
2006-06-06 03:16:00,83.983,83.99,83.962,83.979,206499998.0
2006-06-06 03:17:00,83.983,83.989,83.956,83.956,275000001.0
2006-06-06 03:18:00,83.959,83.973,83.933,83.933,279800007.0
2006-06-06 03:19:00,83.94,83.942,83.911,83.911,149599999.0
2006-06-06 03:20:00,83.938,83.956,83.916,83.916,250099997.0
2006-06-06 03:21:00,83.921,83.935,83.9,83.92,187600005.0
2006-06-06 03:22:00,83.947,83.97,83.947,83.948,187399997.0
2006-06-06 03:23:00,83.953,83.966,83.942,83.96,160899999.0
2006-06-06 03:24:00,83.956,83.959,83.913,83.913,203399998.0
2006-06-06 03:25:00,83.929,83.929,83.89,83.89,302999999.0
2006-06-06 03:26:00,83.903,83.913,83.883,83.883,87000000.0
2006-06-06 03:27:00,83.9,83.901,83.875,83.875,90099999.0
2006-06-06 03:28:00,83.881,83.901,83.871,83.886,192399998.0
2006-06-06 03:29:00,83.887,83.893,83.863,83.873,287899997.0
2006-06-06 03:30:00,83.912,83.952,83.911,83.917,174500000.0
2006-06-06 03:31:00,83.93,83.93,83.893,83.899,183999998.0
2006-06-06 03:32:00,83.895,83.9,83.86,83.864,162000001.0
2006-06-06 03:33:00,83.841,83.841,83.802,83.815,209899999.0
2006-06-06 03:34:00,83.826,83.873,83.826,83.839,162099997.0
2006-06-06 03:35:00,83.838,83.876,83.838,83.857,168999999.0
2006-06-06 03:36:00,83.852,83.852,83.82,83.82,189499998.0
2006-06-06 03:37:00,83.831,83.839,83.81,83.839,203499996.0
2006-06-06 03:38:00,83.83,83.83,83.808,83.83,167299997.0
2006-06-06 03:39:00,83.8,83.84,83.8,83.828,257399993.0
2006-06-06 03:40:00,83.83,83.855,83.821,83.836,223399999.0
2006-06-06 03:41:00,83.847,83.865,83.831,83.831,111600000.0
2006-06-06 03:42:00,83.827,83.849,83.824,83.842,76899999.0
2006-06-06 03:43:00,83.822,83.846,83.783,83.817,245200003.0
2006-06-06 03:44:00,83.825,83.837,83.809,83.833,222599997.0
2006-06-06 03:45:00,83.843,83.852,83.827,83.829,178499998.0
2006-06-06 03:46:00,83.844,83.846,83.816,83.816,249099996.0
2006-06-06 03:47:00,83.816,83.835,83.804,83.824,283199999.0
2006-06-06 03:48:00,83.815,83.815,83.774,83.774,106499999.0
2006-06-06 03:49:00,83.786,83.816,83.775,83.79,105200001.0
2006-06-06 03:50:00,83.764,83.802,83.764,83.801,126500000.0
2006-06-06 03:51:00,83.795,83.815,83.764,83.8,194999999.0
2006-06-06 03:52:00,83.806,83.814,83.785,83.814,225500001.0
2006-06-06 03:53:00,83.783,83.839,83.783,83.832,214900000.0
2006-06-06 03:54:00,83.823,83.842,83.821,83.824,169000003.0
2006-06-06 03:55:00,83.833,83.85,83.831,83.844,92100001.0
2006-06-06 03:56:00,83.815,83.839,83.811,83.834,181100001.0
2006-06-06 03:57:00,83.816,83.839,83.807,83.827,208100000.0
2006-06-06 03:58:00,83.804,83.832,83.804,83.819,157600002.0
2006-06-06 03:59:00,83.81,83.833,83.803,83.817,155799998.0
2006-06-06 04:00:00,83.808,83.832,83.793,83.825,233700000.0
2006-06-06 04:01:00,83.831,83.836,83.814,83.818,162699999.0
2006-06-06 04:02:00,83.83,83.84,83.812,83.814,199900005.0
2006-06-06 04:03:00,83.844,83.853,83.834,83.853,113400001.0
2006-06-06 04:04:00,83.846,83.858,83.825,83.849,238800002.0
2006-06-06 04:05:00,83.845,83.867,83.844,83.867,190700000.0
2006-06-06 04:06:00,83.844,83.867,83.831,83.854,180499998.0
2006-06-06 04:07:00,83.861,83.868,83.834,83.865,224600002.0
2006-06-06 04:08:00,83.842,83.863,83.833,83.853,205899998.0
2006-06-06 04:09:00,83.832,83.856,83.832,83.842,149900000.0
2006-06-06 04:10:00,83.862,83.862,83.837,83.842,155200000.0
2006-06-06 04:11:00,83.848,83.861,83.835,83.835,82299999.0
2006-06-06 04:12:00,83.852,83.852,83.824,83.831,154300001.0
2006-06-06 04:13:00,83.845,83.85,83.821,83.83,258999997.0
2006-06-06 04:14:00,83.833,83.848,83.83,83.83,146700001.0
2006-06-06 04:15:00,83.823,83.864,83.823,83.853,136400001.0
2006-06-06 04:16:00,83.858,83.858,83.827,83.827,294500002.0
2006-06-06 04:17:00,83.84,83.852,83.821,83.835,215999999.0
2006-06-06 04:18:00,83.86,83.86,83.825,83.83,211900000.0
2006-06-06 04:19:00,83.849,83.882,83.849,83.868,186799997.0
2006-06-06 04:20:00,83.849,83.885,83.849,83.885,133799999.0
2006-06-06 04:21:00,83.864,83.88,83.861,83.873,26400000.0
2006-06-06 04:22:00,83.855,83.872,83.85,83.85,72000000.0
2006-06-06 04:23:00,83.848,83.869,83.838,83.844,232199995.0
2006-06-06 04:24:00,83.851,83.864,83.829,83.852,127399998.0
2006-06-06 04:25:00,83.852,83.852,83.835,83.836,108800001.0
2006-06-06 04:26:00,83.827,83.851,83.827,83.845,94800002.0
2006-06-06 04:27:00,83.853,83.854,83.831,83.832,217900000.0
2006-06-06 04:28:00,83.845,83.859,83.832,83.847,131500000.0
2006-06-06 04:29:00,83.836,83.863,83.827,83.845,183799999.0
2006-06-06 04:30:00,83.848,83.86,83.835,83.837,194599999.0
2006-06-06 04:31:00,83.839,83.86,83.824,83.86,268600002.0
2006-06-06 04:32:00,83.862,83.877,83.849,83.867,142599999.0
2006-06-06 04:33:00,83.846,83.868,83.842,83.861,181200001.0
2006-06-06 04:34:00,83.851,83.877,83.842,83.842,73100000.0
2006-06-06 04:35:00,83.844,83.863,83.829,83.839,94600001.0
2006-06-06 04:36:00,83.83,83.848,83.823,83.846,223899999.0
2006-06-06 04:37:00,83.839,83.85,83.818,83.824,147400000.0
2006-06-06 04:38:00,83.85,83.851,83.828,83.828,158499997.0
2006-06-06 04:39:00,83.833,83.85,83.828,83.847,219899998.0
2006-06-06 04:40:00,83.825,83.842,83.818,83.84,205999999.0
2006-06-06 04:41:00,83.831,83.843,83.82,83.836,239200001.0
2006-06-06 04:42:00,83.835,83.835,83.788,83.807,231300002.0
2006-06-06 04:43:00,83.826,83.832,83.81,83.821,236999998.0
2006-06-06 04:44:00,83.813,83.825,83.793,83.817,206399996.0
2006-06-06 04:45:00,83.812,83.823,83.789,83.791,159300002.0
2006-06-06 04:46:00,83.789,83.792,83.759,83.767,122000000.0
2006-06-06 04:47:00,83.764,83.772,83.745,83.759,227499998.0
2006-06-06 04:48:00,83.767,83.772,83.745,83.757,192999998.0
2006-06-06 04:49:00,83.747,83.778,83.745,83.747,230800002.0
2006-06-06 04:50:00,83.748,83.766,83.734,83.759,223500000.0
2006-06-06 04:51:00,83.774,83.774,83.734,83.734,252700001.0
2006-06-06 04:52:00,83.76,83.801,83.76,83.801,206499998.0
2006-06-06 04:53:00,83.807,83.819,83.781,83.781,291600003.0
2006-06-06 04:54:00,83.787,83.806,83.772,83.785,357300003.0
2006-06-06 04:55:00,83.791,83.8,83.763,83.763,117499999.0
2006-06-06 04:56:00,83.759,83.777,83.756,83.77,256199996.0
2006-06-06 04:57:00,83.745,83.763,83.737,83.756,162100000.0
2006-06-06 04:58:00,83.755,83.766,83.736,83.753,243500003.0
2006-06-06 04:59:00,83.741,83.762,83.741,83.755,182399997.0
2006-06-06 05:00:00,83.755,83.766,83.732,83.752,210700000.0
2006-06-06 05:01:00,83.755,83.776,83.739,83.754,138800000.0
2006-06-06 05:02:00,83.74,83.754,83.714,83.726,239300000.0
2006-06-06 05:03:00,83.718,83.731,83.696,83.718,221900001.0
2006-06-06 05:04:00,83.732,83.75,83.717,83.718,175599999.0
2006-06-06 05:05:00,83.715,83.742,83.7,83.73,162100000.0
2006-06-06 05:06:00,83.714,83.739,83.713,83.73,178400001.0
2006-06-06 05:07:00,83.732,83.748,83.72,83.738,203899998.0
2006-06-06 05:08:00,83.739,83.769,83.739,83.755,150699999.0
2006-06-06 05:09:00,83.755,83.761,83.737,83.751,328700004.0
2006-06-06 05:10:00,83.742,83.761,83.73,83.741,156300001.0
2006-06-06 05:11:00,83.717,83.74,83.696,83.696,280299998.0
2006-06-06 05:12:00,83.747,83.761,83.725,83.744,182499997.0
2006-06-06 05:13:00,83.76,83.766,83.739,83.752,192300002.0
2006-06-06 05:14:00,83.763,83.764,83.739,83.749,212000002.0
2006-06-06 05:15:00,83.766,83.766,83.736,83.736,121900000.0
2006-06-06 05:16:00,83.738,83.755,83.718,83.73,202899999.0
2006-06-06 05:17:00,83.72,83.75,83.705,83.75,231700001.0
2006-06-06 05:18:00,83.741,83.741,83.715,83.731,90999999.0
2006-06-06 05:19:00,83.74,83.754,83.727,83.727,229799996.0
2006-06-06 05:20:00,83.727,83.75,83.715,83.732,100000000.0
2006-06-06 05:21:00,83.703,83.738,83.703,83.724,230099999.0
2006-06-06 05:22:00,83.727,83.74,83.713,83.732,345099991.0
2006-06-06 05:23:00,83.715,83.739,83.712,83.73,247199998.0
2006-06-06 05:24:00,83.713,83.733,83.713,83.733,178299998.0
2006-06-06 05:25:00,83.716,83.746,83.716,83.746,178000002.0
2006-06-06 05:26:00,83.742,83.751,83.729,83.731,239099996.0
2006-06-06 05:27:00,83.735,83.75,83.716,83.74,128800001.0
2006-06-06 05:28:00,83.751,83.755,83.714,83.733,236599999.0
2006-06-06 05:29:00,83.743,83.745,83.712,83.727,197899998.0
2006-06-06 05:30:00,83.741,83.755,83.724,83.741,274500001.0
2006-06-06 05:31:00,83.736,83.738,83.698,83.725,219699998.0
2006-06-06 05:32:00,83.72,83.738,83.692,83.717,161699999.0
2006-06-06 05:33:00,83.737,83.75,83.721,83.734,208400000.0
2006-06-06 05:34:00,83.729,83.738,83.708,83.725,134200000.0
2006-06-06 05:35:00,83.728,83.728,83.691,83.703,193300002.0
2006-06-06 05:36:00,83.706,83.734,83.687,83.709,173499998.0
2006-06-06 05:37:00,83.687,83.727,83.687,83.723,157799999.0
2006-06-06 05:38:00,83.718,83.73,83.706,83.73,268300003.0
2006-06-06 05:39:00,83.701,83.719,83.698,83.715,50300000.0
2006-06-06 05:40:00,83.704,83.734,83.695,83.734,129599999.0
2006-06-06 05:41:00,83.728,83.741,83.71,83.741,150200001.0
2006-06-06 05:42:00,83.741,83.753,83.723,83.739,139200001.0
2006-06-06 05:43:00,83.731,83.752,83.724,83.732,190299998.0
2006-06-06 05:44:00,83.74,83.74,83.703,83.72,126400002.0
2006-06-06 05:45:00,83.735,83.74,83.715,83.727,204299998.0
2006-06-06 05:46:00,83.707,83.736,83.707,83.727,119800001.0
2006-06-06 05:47:00,83.712,83.718,83.694,83.701,163900000.0
2006-06-06 05:48:00,83.698,83.715,83.692,83.698,114500000.0
2006-06-06 05:49:00,83.697,83.72,83.69,83.71,179599997.0
2006-06-06 05:50:00,83.71,83.728,83.7,83.717,275799999.0
2006-06-06 05:51:00,83.701,83.728,83.687,83.728,103599998.0
2006-06-06 05:52:00,83.715,83.739,83.715,83.728,188700000.0
2006-06-06 05:53:00,83.71,83.734,83.706,83.726,113699998.0
2006-06-06 05:54:00,83.706,83.735,83.703,83.718,213900001.0
2006-06-06 05:55:00,83.707,83.731,83.701,83.72,187099997.0
2006-06-06 05:56:00,83.716,83.728,83.708,83.723,166300000.0
2006-06-06 05:57:00,83.732,83.732,83.699,83.707,256800001.0
2006-06-06 05:58:00,83.723,83.724,83.703,83.709,172399998.0
2006-06-06 05:59:00,83.712,83.737,83.707,83.731,186200002.0
2006-06-06 06:00:00,83.729,83.745,83.708,83.709,151199999.0
2006-06-06 06:01:00,83.74,83.74,83.717,83.72,195300000.0
2006-06-06 06:02:00,83.728,83.736,83.711,83.715,226800000.0
2006-06-06 06:03:00,83.72,83.737,83.702,83.722,188699996.0
2006-06-06 06:04:00,83.74,83.74,83.712,83.727,144599999.0
2006-06-06 06:05:00,83.731,83.744,83.719,83.739,124300000.0
2006-06-06 06:06:00,83.719,83.744,83.71,83.724,179599999.0
2006-06-06 06:07:00,83.725,83.749,83.725,83.743,108899998.0
2006-06-06 06:08:00,83.727,83.744,83.701,83.744,118700002.0
2006-06-06 06:09:00,83.72,83.744,83.719,83.73,219299998.0
2006-06-06 06:10:00,83.714,83.729,83.703,83.723,149100001.0
2006-06-06 06:11:00,83.717,83.732,83.712,83.714,177600002.0
2006-06-06 06:12:00,83.729,83.742,83.715,83.727,274600001.0
2006-06-06 06:13:00,83.723,83.744,83.714,83.732,126800000.0
2006-06-06 06:14:00,83.725,83.765,83.713,83.727,208300000.0
2006-06-06 06:15:00,83.697,83.721,83.676,83.7,151800002.0
2006-06-06 06:16:00,83.69,83.71,83.684,83.705,206200000.0
2006-06-06 06:17:00,83.687,83.708,83.683,83.708,100200000.0
2006-06-06 06:18:00,83.694,83.709,83.664,83.682,219999999.0
2006-06-06 06:19:00,83.673,83.704,83.67,83.695,157800000.0
2006-06-06 06:20:00,83.703,83.714,83.688,83.688,182900000.0
2006-06-06 06:21:00,83.672,83.691,83.665,83.691,150999998.0
2006-06-06 06:22:00,83.675,83.687,83.654,83.675,263800003.0
2006-06-06 06:23:00,83.659,83.678,83.655,83.668,152600002.0
2006-06-06 06:24:00,83.649,83.672,83.606,83.618,238199997.0
2006-06-06 06:25:00,83.608,83.63,83.605,83.628,217100001.0
2006-06-06 06:26:00,83.63,83.646,83.61,83.642,240399998.0
2006-06-06 06:27:00,83.651,83.667,83.641,83.645,174100001.0
2006-06-06 06:28:00,83.628,83.652,83.626,83.635,175299998.0
2006-06-06 06:29:00,83.649,83.654,83.611,83.634,120999998.0
2006-06-06 06:30:00,83.654,83.659,83.631,83.635,109700001.0
2006-06-06 06:31:00,83.626,83.66,83.621,83.66,176999998.0
2006-06-06 06:32:00,83.654,83.675,83.634,83.657,122000001.0
2006-06-06 06:33:00,83.644,83.657,83.63,83.653,183900002.0
2006-06-06 06:34:00,83.649,83.662,83.628,83.643,188899996.0
2006-06-06 06:35:00,83.658,83.677,83.644,83.664,165899997.0
2006-06-06 06:36:00,83.693,83.735,83.685,83.714,73500000.0
2006-06-06 06:37:00,83.728,83.728,83.703,83.703,183699999.0
2006-06-06 06:38:00,83.709,83.723,83.693,83.703,340899997.0
2006-06-06 06:39:00,83.702,83.725,83.697,83.717,171199999.0
2006-06-06 06:40:00,83.717,83.747,83.709,83.723,164499999.0
2006-06-06 06:41:00,83.723,83.723,83.699,83.704,118799999.0
2006-06-06 06:42:00,83.682,83.712,83.682,83.706,206400002.0
2006-06-06 06:43:00,83.712,83.723,83.696,83.696,160899999.0
2006-06-06 06:44:00,83.678,83.706,83.674,83.703,89400000.0
2006-06-06 06:45:00,83.686,83.701,83.675,83.679,76100000.0
2006-06-06 06:46:00,83.692,83.705,83.674,83.687,198200000.0
2006-06-06 06:47:00,83.685,83.702,83.671,83.683,149399999.0
2006-06-06 06:48:00,83.701,83.709,83.679,83.679,219500001.0
2006-06-06 06:49:00,83.693,83.705,83.673,83.682,234600000.0
2006-06-06 06:50:00,83.689,83.704,83.671,83.685,110900000.0
2006-06-06 06:51:00,83.696,83.708,83.683,83.703,121700000.0
2006-06-06 06:52:00,83.71,83.71,83.681,83.689,194800001.0
2006-06-06 06:53:00,83.695,83.7,83.663,83.663,156799998.0
2006-06-06 06:54:00,83.661,83.661,83.627,83.638,221900000.0
2006-06-06 06:55:00,83.638,83.664,83.638,83.658,136099999.0
2006-06-06 06:56:00,83.653,83.679,83.653,83.672,153100001.0
2006-06-06 06:57:00,83.671,83.68,83.657,83.666,168499999.0
2006-06-06 06:58:00,83.652,83.671,83.637,83.663,132500001.0
2006-06-06 06:59:00,83.675,83.679,83.653,83.662,161500000.0
2006-06-06 07:00:00,83.644,83.66,83.638,83.659,147000001.0
2006-06-06 07:01:00,83.658,83.67,83.642,83.647,157899998.0
2006-06-06 07:02:00,83.667,83.684,83.653,83.663,277699997.0
2006-06-06 07:03:00,83.663,83.663,83.636,83.642,129400001.0
2006-06-06 07:04:00,83.652,83.666,83.629,83.643,157400001.0
2006-06-06 07:05:00,83.637,83.66,83.617,83.64,229500000.0
2006-06-06 07:06:00,83.663,83.665,83.646,83.651,158700000.0
2006-06-06 07:07:00,83.656,83.672,83.637,83.667,122700001.0
2006-06-06 07:08:00,83.658,83.672,83.644,83.65,177799999.0
2006-06-06 07:09:00,83.675,83.694,83.656,83.673,199400003.0
2006-06-06 07:10:00,83.69,83.69,83.66,83.66,108000000.0
2006-06-06 07:11:00,83.68,83.68,83.661,83.661,104200000.0
2006-06-06 07:12:00,83.655,83.677,83.652,83.677,176399999.0
2006-06-06 07:13:00,83.654,83.671,83.642,83.665,205799997.0
2006-06-06 07:14:00,83.656,83.681,83.652,83.678,157599999.0
2006-06-06 07:15:00,83.67,83.695,83.651,83.673,206900003.0
2006-06-06 07:16:00,83.651,83.699,83.651,83.695,240500000.0
2006-06-06 07:17:00,83.692,83.693,83.67,83.676,118700001.0
2006-06-06 07:18:00,83.682,83.697,83.665,83.69,188499999.0
2006-06-06 07:19:00,83.698,83.698,83.667,83.681,348699997.0
2006-06-06 07:20:00,83.679,83.706,83.679,83.704,142600002.0
2006-06-06 07:21:00,83.69,83.711,83.681,83.695,141900000.0
2006-06-06 07:22:00,83.701,83.72,83.68,83.701,220099999.0
2006-06-06 07:23:00,83.699,83.711,83.666,83.666,268899996.0
2006-06-06 07:24:00,83.67,83.705,83.651,83.705,141900000.0
2006-06-06 07:25:00,83.705,83.718,83.693,83.707,275400002.0
2006-06-06 07:26:00,83.715,83.731,83.694,83.717,286700000.0
2006-06-06 07:27:00,83.715,83.724,83.698,83.71,169800001.0
2006-06-06 07:28:00,83.723,83.723,83.698,83.698,161800000.0
2006-06-06 07:29:00,83.707,83.723,83.696,83.714,209299994.0
2006-06-06 07:30:00,83.702,83.726,83.702,83.703,117899999.0
2006-06-06 07:31:00,83.693,83.721,83.693,83.721,226599996.0
2006-06-06 07:32:00,83.701,83.721,83.699,83.72,204399997.0
2006-06-06 07:33:00,83.709,83.73,83.702,83.73,181000000.0
2006-06-06 07:34:00,83.725,83.743,83.72,83.743,133999998.0
2006-06-06 07:35:00,83.73,83.768,83.73,83.745,340800001.0
2006-06-06 07:36:00,83.769,83.769,83.737,83.744,236599998.0
2006-06-06 07:37:00,83.77,83.779,83.748,83.751,236200001.0
2006-06-06 07:38:00,83.744,83.759,83.728,83.737,163800001.0
2006-06-06 07:39:00,83.767,83.804,83.767,83.778,152100000.0
2006-06-06 07:40:00,83.768,83.807,83.768,83.807,200399999.0
2006-06-06 07:41:00,83.808,83.808,83.783,83.783,151100000.0
2006-06-06 07:42:00,83.782,83.801,83.782,83.801,242299998.0
2006-06-06 07:43:00,83.81,83.81,83.783,83.789,235000000.0
2006-06-06 07:44:00,83.8,83.819,83.793,83.802,177599997.0
2006-06-06 07:45:00,83.768,83.797,83.768,83.797,169700001.0
2006-06-06 07:46:00,83.782,83.798,83.752,83.783,210599996.0
2006-06-06 07:47:00,83.792,83.792,83.76,83.777,190700002.0
2006-06-06 07:48:00,83.787,83.787,83.761,83.764,247399997.0
2006-06-06 07:49:00,83.773,83.785,83.752,83.753,314600001.0
2006-06-06 07:50:00,83.769,83.775,83.712,83.712,214400000.0
2006-06-06 07:51:00,83.767,83.77,83.745,83.75,295799999.0
2006-06-06 07:52:00,83.744,83.771,83.729,83.749,172299997.0
2006-06-06 07:53:00,83.762,83.773,83.726,83.763,265300002.0
2006-06-06 07:54:00,83.759,83.773,83.747,83.773,132500001.0
2006-06-06 07:55:00,83.748,83.768,83.744,83.768,158200003.0
2006-06-06 07:56:00,83.766,83.769,83.742,83.752,151000001.0
2006-06-06 07:57:00,83.764,83.781,83.748,83.767,235200003.0
2006-06-06 07:58:00,83.761,83.779,83.755,83.779,133200000.0
2006-06-06 07:59:00,83.757,83.775,83.753,83.773,118399999.0
2006-06-06 08:00:00,83.779,83.779,83.753,83.754,120100000.0
2006-06-06 08:01:00,83.769,83.771,83.745,83.754,193399999.0
2006-06-06 08:02:00,83.77,83.775,83.751,83.752,206900002.0
2006-06-06 08:03:00,83.742,83.766,83.735,83.756,207000001.0
2006-06-06 08:04:00,83.757,83.769,83.741,83.748,165400001.0
2006-06-06 08:05:00,83.769,83.785,83.755,83.759,262999999.0
2006-06-06 08:06:00,83.768,83.787,83.768,83.783,122499998.0
2006-06-06 08:07:00,83.777,83.802,83.762,83.762,234800000.0
2006-06-06 08:08:00,83.794,83.814,83.785,83.794,151199999.0
2006-06-06 08:09:00,83.801,83.842,83.79,83.842,254000002.0
2006-06-06 08:10:00,83.84,83.84,83.789,83.806,198900001.0
2006-06-06 08:11:00,83.805,83.811,83.777,83.782,121099999.0
2006-06-06 08:12:00,83.778,83.806,83.773,83.806,255700001.0
2006-06-06 08:13:00,83.794,83.807,83.773,83.781,253700000.0
2006-06-06 08:14:00,83.769,83.794,83.767,83.787,196300001.0
2006-06-06 08:15:00,83.758,83.778,83.746,83.772,212099997.0
2006-06-06 08:16:00,83.733,83.761,83.721,83.761,256400001.0
2006-06-06 08:17:00,83.779,83.779,83.746,83.75,141400001.0
2006-06-06 08:18:00,83.772,83.78,83.756,83.756,219200000.0
2006-06-06 08:19:00,83.754,83.775,83.751,83.774,118800000.0
2006-06-06 08:20:00,83.755,83.781,83.755,83.777,241199999.0
2006-06-06 08:21:00,83.782,83.785,83.752,83.752,305400001.0
2006-06-06 08:22:00,83.752,83.771,83.744,83.763,101099998.0
2006-06-06 08:23:00,83.738,83.772,83.738,83.767,190899999.0
2006-06-06 08:24:00,83.765,83.778,83.748,83.765,187999999.0
2006-06-06 08:25:00,83.743,83.782,83.743,83.781,159700000.0
2006-06-06 08:26:00,83.773,83.791,83.756,83.76,211400001.0
2006-06-06 08:27:00,83.753,83.773,83.714,83.732,172200001.0
2006-06-06 08:28:00,83.74,83.758,83.717,83.745,272600001.0
2006-06-06 08:29:00,83.735,83.751,83.714,83.731,169600000.0
2006-06-06 08:30:00,83.717,83.754,83.717,83.745,213299997.0
2006-06-06 08:31:00,83.732,83.758,83.731,83.749,166199998.0
2006-06-06 08:32:00,83.743,83.769,83.732,83.732,242800002.0
2006-06-06 08:33:00,83.742,83.775,83.739,83.775,299199996.0
2006-06-06 08:34:00,83.762,83.766,83.733,83.733,165000003.0
2006-06-06 08:35:00,83.755,83.765,83.732,83.747,194899998.0
2006-06-06 08:36:00,83.753,83.767,83.729,83.75,118200001.0
2006-06-06 08:37:00,83.771,83.785,83.754,83.764,198399996.0
2006-06-06 08:38:00,83.787,83.793,83.762,83.776,224500001.0
2006-06-06 08:39:00,83.779,83.803,83.771,83.793,196299999.0
2006-06-06 08:40:00,83.799,83.818,83.778,83.796,269400002.0
2006-06-06 08:41:00,83.807,83.807,83.769,83.769,158199999.0
2006-06-06 08:42:00,83.783,83.803,83.777,83.79,113599997.0
2006-06-06 08:43:00,83.786,83.804,83.765,83.775,164600001.0
2006-06-06 08:44:00,83.802,83.83,83.79,83.806,341300001.0
2006-06-06 08:45:00,83.808,83.835,83.808,83.835,129800002.0
2006-06-06 08:46:00,83.836,83.843,83.817,83.817,132899999.0
2006-06-06 08:47:00,83.805,83.832,83.805,83.823,241300002.0
2006-06-06 08:48:00,83.824,83.84,83.82,83.836,95300001.0
2006-06-06 08:49:00,83.847,83.852,83.826,83.838,211999997.0
2006-06-06 08:50:00,83.83,83.844,83.801,83.82,112499999.0
2006-06-06 08:51:00,83.803,83.824,83.779,83.798,292799998.0
2006-06-06 08:52:00,83.793,83.826,83.792,83.826,93100001.0
2006-06-06 08:53:00,83.809,83.838,83.801,83.833,184700000.0
2006-06-06 08:54:00,83.82,83.845,83.804,83.845,134000001.0
2006-06-06 08:55:00,83.832,83.85,83.809,83.817,162000001.0
2006-06-06 08:56:00,83.806,83.823,83.791,83.799,156500000.0
2006-06-06 08:57:00,83.791,83.81,83.774,83.793,227199997.0
2006-06-06 08:58:00,83.778,83.786,83.761,83.763,192500001.0
2006-06-06 08:59:00,83.796,83.796,83.771,83.772,231200000.0
2006-06-06 09:00:00,83.763,83.804,83.763,83.803,261599997.0
2006-06-06 09:01:00,83.782,83.801,83.756,83.771,243200002.0
2006-06-06 09:02:00,83.764,83.786,83.756,83.769,149400001.0
2006-06-06 09:03:00,83.771,83.777,83.748,83.757,260500001.0
2006-06-06 09:04:00,83.743,83.763,83.727,83.748,282700000.0
2006-06-06 09:05:00,83.754,83.774,83.746,83.774,208399999.0
2006-06-06 09:06:00,83.78,83.78,83.754,83.764,149099998.0
2006-06-06 09:07:00,83.745,83.773,83.737,83.773,121500000.0
2006-06-06 09:08:00,83.788,83.788,83.766,83.768,112500001.0
2006-06-06 09:09:00,83.789,83.793,83.762,83.78,247000003.0
2006-06-06 09:10:00,83.781,83.781,83.745,83.757,170600001.0
2006-06-06 09:11:00,83.777,83.777,83.748,83.749,218199998.0
2006-06-06 09:12:00,83.78,83.787,83.757,83.761,168400000.0
2006-06-06 09:13:00,83.771,83.789,83.763,83.778,134200000.0
2006-06-06 09:14:00,83.779,83.783,83.743,83.743,90000000.0
2006-06-06 09:15:00,83.744,83.773,83.744,83.768,169200000.0
2006-06-06 09:16:00,83.753,83.774,83.739,83.758,167999998.0
2006-06-06 09:17:00,83.749,83.777,83.749,83.777,146900001.0
2006-06-06 09:18:00,83.777,83.777,83.753,83.753,135500000.0
2006-06-06 09:19:00,83.756,83.791,83.756,83.787,215300000.0
2006-06-06 09:20:00,83.787,83.787,83.761,83.765,240499997.0
2006-06-06 09:21:00,83.792,83.792,83.761,83.763,121399999.0
2006-06-06 09:22:00,83.791,83.791,83.739,83.75,178899998.0
2006-06-06 09:23:00,83.766,83.773,83.746,83.746,165500002.0
2006-06-06 09:24:00,83.733,83.753,83.711,83.75,144200001.0
2006-06-06 09:25:00,83.756,83.779,83.756,83.775,113000000.0
2006-06-06 09:26:00,83.775,83.785,83.757,83.767,193200003.0
2006-06-06 09:27:00,83.778,83.802,83.777,83.793,128899999.0
2006-06-06 09:28:00,83.776,83.807,83.775,83.807,200299997.0
2006-06-06 09:29:00,83.782,83.81,83.782,83.803,159400001.0
2006-06-06 09:30:00,83.803,83.804,83.77,83.77,258899999.0
2006-06-06 09:31:00,83.772,83.789,83.758,83.783,207600000.0
2006-06-06 09:32:00,83.773,83.792,83.766,83.791,201299999.0
2006-06-06 09:33:00,83.78,83.803,83.762,83.803,234500001.0
2006-06-06 09:34:00,83.783,83.82,83.783,83.81,97599999.0
2006-06-06 09:35:00,83.79,83.807,83.784,83.794,139399999.0
2006-06-06 09:36:00,83.792,83.805,83.781,83.785,180299999.0
2006-06-06 09:37:00,83.796,83.796,83.766,83.769,258899998.0
2006-06-06 09:38:00,83.771,83.797,83.764,83.777,169300004.0
2006-06-06 09:39:00,83.784,83.805,83.762,83.791,163700001.0
2006-06-06 09:40:00,83.778,83.805,83.778,83.802,184200003.0
2006-06-06 09:41:00,83.783,83.801,83.769,83.795,144199999.0
2006-06-06 09:42:00,83.796,83.797,83.76,83.769,219800001.0
2006-06-06 09:43:00,83.773,83.773,83.73,83.73,181700002.0
2006-06-06 09:44:00,83.735,83.755,83.712,83.725,241000001.0
2006-06-06 09:45:00,83.717,83.743,83.717,83.742,175100001.0
2006-06-06 09:46:00,83.713,83.736,83.705,83.715,230500000.0
2006-06-06 09:47:00,83.701,83.703,83.647,83.647,214700000.0
2006-06-06 09:48:00,83.673,83.689,83.65,83.65,223800001.0
2006-06-06 09:49:00,83.67,83.673,83.647,83.651,195599996.0
2006-06-06 09:50:00,83.665,83.711,83.663,83.711,235300002.0
2006-06-06 09:51:00,83.684,83.721,83.684,83.698,160799998.0
2006-06-06 09:52:00,83.688,83.715,83.688,83.705,88700000.0
2006-06-06 09:53:00,83.695,83.711,83.682,83.695,332400002.0
2006-06-06 09:54:00,83.672,83.697,83.67,83.697,151999999.0
2006-06-06 09:55:00,83.698,83.707,83.668,83.668,180599999.0
2006-06-06 09:56:00,83.696,83.709,83.673,83.69,196999999.0
2006-06-06 09:57:00,83.705,83.726,83.694,83.715,210299997.0
2006-06-06 09:58:00,83.705,83.736,83.705,83.736,279299994.0
2006-06-06 09:59:00,83.72,83.752,83.72,83.742,222399997.0
2006-06-06 10:00:00,83.733,83.751,83.718,83.727,231999996.0
2006-06-06 10:01:00,83.745,83.755,83.73,83.738,110600000.0
2006-06-06 10:02:00,83.74,83.765,83.74,83.757,134100002.0
2006-06-06 10:03:00,83.748,83.768,83.74,83.757,182399998.0
2006-06-06 10:04:00,83.742,83.767,83.742,83.767,117900000.0
2006-06-06 10:05:00,83.748,83.765,83.74,83.762,121900000.0
2006-06-06 10:06:00,83.762,83.763,83.729,83.732,258900000.0
2006-06-06 10:07:00,83.734,83.759,83.733,83.752,251499999.0
2006-06-06 10:08:00,83.745,83.763,83.72,83.723,197699998.0
2006-06-06 10:09:00,83.725,83.75,83.725,83.738,198900001.0
2006-06-06 10:10:00,83.732,83.732,83.68,83.683,156900001.0
2006-06-06 10:11:00,83.711,83.715,83.689,83.689,84200001.0
2006-06-06 10:12:00,83.688,83.701,83.672,83.672,147200001.0
2006-06-06 10:13:00,83.691,83.708,83.675,83.687,129500000.0
2006-06-06 10:14:00,83.717,83.722,83.702,83.706,166800002.0
2006-06-06 10:15:00,83.717,83.723,83.702,83.718,219499999.0
2006-06-06 10:16:00,83.719,83.739,83.703,83.717,198800000.0
2006-06-06 10:17:00,83.711,83.744,83.711,83.728,230799999.0
2006-06-06 10:18:00,83.725,83.734,83.71,83.717,163900000.0
2006-06-06 10:19:00,83.729,83.736,83.7,83.7,189799998.0
2006-06-06 10:20:00,83.703,83.727,83.699,83.705,253699999.0
2006-06-06 10:21:00,83.694,83.722,83.694,83.722,202000001.0
2006-06-06 10:22:00,83.692,83.722,83.692,83.71,210500001.0
2006-06-06 10:23:00,83.71,83.71,83.68,83.68,155499998.0
2006-06-06 10:24:00,83.692,83.708,83.675,83.695,182599998.0
2006-06-06 10:25:00,83.679,83.712,83.679,83.698,122599998.0
2006-06-06 10:26:00,83.71,83.715,83.688,83.688,197999999.0
2006-06-06 10:27:00,83.703,83.717,83.694,83.715,233199999.0
2006-06-06 10:28:00,83.701,83.725,83.691,83.725,172800003.0
2006-06-06 10:29:00,83.72,83.721,83.69,83.719,376799997.0
2006-06-06 10:30:00,83.713,83.717,83.695,83.695,243300000.0
2006-06-06 10:31:00,83.718,83.718,83.683,83.683,265399999.0
2006-06-06 10:32:00,83.694,83.716,83.686,83.712,197500003.0
2006-06-06 10:33:00,83.713,83.721,83.686,83.705,158300002.0
2006-06-06 10:34:00,83.719,83.723,83.695,83.695,106200000.0
2006-06-06 10:35:00,83.717,83.743,83.715,83.731,293399999.0
2006-06-06 10:36:00,83.73,83.731,83.703,83.703,248599998.0
2006-06-06 10:37:00,83.72,83.728,83.707,83.711,110999999.0
2006-06-06 10:38:00,83.708,83.729,83.703,83.725,267899997.0
2006-06-06 10:39:00,83.725,83.729,83.702,83.702,246499996.0
2006-06-06 10:40:00,83.714,83.724,83.699,83.711,118000000.0
2006-06-06 10:41:00,83.72,83.737,83.708,83.725,220099999.0
2006-06-06 10:42:00,83.709,83.73,83.705,83.722,206299997.0
2006-06-06 10:43:00,83.721,83.737,83.705,83.705,259600000.0
2006-06-06 10:44:00,83.692,83.715,83.657,83.658,359199997.0
2006-06-06 10:45:00,83.65,83.65,83.618,83.618,246200001.0
2006-06-06 10:46:00,83.632,83.65,83.619,83.636,176599999.0
2006-06-06 10:47:00,83.631,83.655,83.623,83.643,170400001.0
2006-06-06 10:48:00,83.648,83.653,83.625,83.625,217000002.0
2006-06-06 10:49:00,83.64,83.644,83.62,83.624,165599999.0
2006-06-06 10:50:00,83.643,83.648,83.608,83.608,93199999.0
2006-06-06 10:51:00,83.635,83.655,83.611,83.634,214199999.0
2006-06-06 10:52:00,83.65,83.673,83.637,83.652,265900001.0
2006-06-06 10:53:00,83.666,83.666,83.631,83.631,215199995.0
2006-06-06 10:54:00,83.652,83.669,83.642,83.664,191299997.0
2006-06-06 10:55:00,83.663,83.674,83.644,83.645,289900004.0
2006-06-06 10:56:00,83.663,83.678,83.646,83.657,221100003.0
2006-06-06 10:57:00,83.656,83.675,83.652,83.67,106400001.0
2006-06-06 10:58:00,83.665,83.7,83.665,83.685,168300003.0
2006-06-06 10:59:00,83.663,83.685,83.661,83.679,196699996.0
2006-06-06 11:00:00,83.674,83.691,83.641,83.683,257099999.0
2006-06-06 11:01:00,83.693,83.695,83.674,83.679,213500000.0
2006-06-06 11:02:00,83.688,83.692,83.659,83.661,100700001.0
2006-06-06 11:03:00,83.633,83.677,83.633,83.677,306300002.0
2006-06-06 11:04:00,83.671,83.671,83.655,83.66,166900001.0
2006-06-06 11:05:00,83.663,83.663,83.64,83.641,161900002.0
2006-06-06 11:06:00,83.635,83.681,83.635,83.681,123500001.0
2006-06-06 11:07:00,83.659,83.681,83.643,83.675,304400001.0
2006-06-06 11:08:00,83.66,83.685,83.653,83.656,189500003.0
2006-06-06 11:09:00,83.678,83.687,83.661,83.667,241899997.0
2006-06-06 11:10:00,83.677,83.707,83.667,83.68,124799999.0
2006-06-06 11:11:00,83.697,83.703,83.679,83.679,143900002.0
2006-06-06 11:12:00,83.689,83.713,83.679,83.7,181400002.0
2006-06-06 11:13:00,83.7,83.715,83.687,83.715,331900002.0
2006-06-06 11:14:00,83.693,83.706,83.686,83.686,157099998.0
2006-06-06 11:15:00,83.701,83.701,83.667,83.669,164900000.0
2006-06-06 11:16:00,83.682,83.688,83.666,83.676,149999998.0
2006-06-06 11:17:00,83.668,83.68,83.659,83.68,125599998.0
2006-06-06 11:18:00,83.674,83.69,83.655,83.655,257999999.0
2006-06-06 11:19:00,83.674,83.678,83.642,83.642,232500002.0
2006-06-06 11:20:00,83.658,83.686,83.646,83.686,233899999.0
2006-06-06 11:21:00,83.675,83.687,83.665,83.674,205499998.0
2006-06-06 11:22:00,83.648,83.673,83.648,83.658,209100001.0
2006-06-06 11:23:00,83.651,83.66,83.63,83.647,251200001.0
2006-06-06 11:24:00,83.654,83.654,83.624,83.624,111300000.0
2006-06-06 11:25:00,83.619,83.64,83.615,83.639,236799998.0
2006-06-06 11:26:00,83.64,83.648,83.625,83.631,175599999.0
2006-06-06 11:27:00,83.626,83.645,83.622,83.644,236000001.0
2006-06-06 11:28:00,83.646,83.647,83.601,83.601,216200003.0
2006-06-06 11:29:00,83.61,83.625,83.605,83.613,189099998.0
2006-06-06 11:30:00,83.596,83.615,83.575,83.615,201999999.0
2006-06-06 11:31:00,83.617,83.623,83.59,83.595,147899999.0
2006-06-06 11:32:00,83.591,83.604,83.573,83.579,346800004.0
2006-06-06 11:33:00,83.585,83.614,83.574,83.588,178199999.0
2006-06-06 11:34:00,83.607,83.607,83.576,83.58,144299999.0
2006-06-06 11:35:00,83.597,83.607,83.572,83.572,147299998.0
2006-06-06 11:36:00,83.589,83.606,83.577,83.606,128900001.0
2006-06-06 11:37:00,83.609,83.618,83.597,83.606,182999999.0
2006-06-06 11:38:00,83.604,83.645,83.604,83.645,327799998.0
2006-06-06 11:39:00,83.647,83.655,83.634,83.643,131300001.0
2006-06-06 11:40:00,83.634,83.658,83.61,83.63,93800000.0
2006-06-06 11:41:00,83.643,83.647,83.618,83.627,212000001.0
2006-06-06 11:42:00,83.625,83.645,83.616,83.642,198599998.0
2006-06-06 11:43:00,83.618,83.641,83.613,83.641,209499998.0
2006-06-06 11:44:00,83.647,83.647,83.618,83.618,253300000.0
2006-06-06 11:45:00,83.617,83.645,83.606,83.645,325899999.0
2006-06-06 11:46:00,83.64,83.652,83.628,83.634,243900001.0
2006-06-06 11:47:00,83.631,83.649,83.604,83.623,224700000.0
2006-06-06 11:48:00,83.626,83.644,83.617,83.637,170700000.0
2006-06-06 11:49:00,83.643,83.67,83.634,83.641,227400001.0
2006-06-06 11:50:00,83.634,83.656,83.632,83.632,239800000.0
2006-06-06 11:51:00,83.649,83.649,83.617,83.623,339999995.0
2006-06-06 11:52:00,83.625,83.625,83.595,83.595,248499998.0
2006-06-06 11:53:00,83.627,83.634,83.604,83.604,241499999.0
2006-06-06 11:54:00,83.606,83.64,83.592,83.64,189400002.0
2006-06-06 11:55:00,83.645,83.654,83.619,83.619,213899996.0
2006-06-06 11:56:00,83.628,83.641,83.616,83.641,87999999.0
2006-06-06 11:57:00,83.652,83.657,83.634,83.639,189599999.0
2006-06-06 11:58:00,83.652,83.652,83.63,83.634,176100001.0
2006-06-06 11:59:00,83.615,83.631,83.602,83.624,298799996.0
2006-06-06 12:00:00,83.604,83.63,83.604,83.625,264000000.0
2006-06-06 12:01:00,83.622,83.628,83.605,83.605,114099999.0
2006-06-06 12:02:00,83.611,83.645,83.611,83.645,227699997.0
2006-06-06 12:03:00,83.633,83.649,83.604,83.63,107600000.0
2006-06-06 12:04:00,83.63,83.633,83.608,83.616,186399999.0
2006-06-06 12:05:00,83.625,83.646,83.618,83.63,118399996.0
2006-06-06 12:06:00,83.618,83.656,83.618,83.656,103100000.0
2006-06-06 12:07:00,83.647,83.679,83.622,83.674,239699994.0
2006-06-06 12:08:00,83.655,83.68,83.642,83.652,200299997.0
2006-06-06 12:09:00,83.66,83.695,83.654,83.678,136499998.0
2006-06-06 12:10:00,83.673,83.691,83.661,83.673,86400001.0
2006-06-06 12:11:00,83.678,83.685,83.657,83.666,212599994.0
2006-06-06 12:12:00,83.688,83.705,83.668,83.691,212400000.0
2006-06-06 12:13:00,83.701,83.721,83.684,83.684,165300000.0
2006-06-06 12:14:00,83.681,83.718,83.681,83.714,216099996.0
2006-06-06 12:15:00,83.702,83.73,83.702,83.71,96299999.0
2006-06-06 12:16:00,83.727,83.742,83.709,83.728,218199998.0
2006-06-06 12:17:00,83.732,83.732,83.702,83.702,117500000.0
2006-06-06 12:18:00,83.713,83.723,83.691,83.706,219900000.0
2006-06-06 12:19:00,83.702,83.736,83.702,83.724,254700000.0
2006-06-06 12:20:00,83.701,83.724,83.686,83.72,271200001.0
2006-06-06 12:21:00,83.704,83.714,83.679,83.679,141999998.0
2006-06-06 12:22:00,83.704,83.727,83.689,83.697,172599995.0
2006-06-06 12:23:00,83.68,83.693,83.656,83.686,175900000.0
2006-06-06 12:24:00,83.693,83.722,83.693,83.717,201899997.0
2006-06-06 12:25:00,83.699,83.722,83.695,83.716,311799997.0
2006-06-06 12:26:00,83.717,83.721,83.689,83.689,184800000.0
2006-06-06 12:27:00,83.717,83.739,83.703,83.72,238999999.0
2006-06-06 12:28:00,83.719,83.761,83.719,83.75,245599997.0
2006-06-06 12:29:00,83.736,83.77,83.724,83.77,265199998.0
2006-06-06 12:30:00,83.742,83.767,83.725,83.742,298499996.0
2006-06-06 12:31:00,83.749,83.753,83.726,83.745,218699999.0
2006-06-06 12:32:00,83.74,83.745,83.716,83.716,147599999.0
2006-06-06 12:33:00,83.727,83.733,83.701,83.701,208100003.0
2006-06-06 12:34:00,83.732,83.732,83.697,83.697,174500000.0
2006-06-06 12:35:00,83.721,83.729,83.7,83.711,152200001.0
2006-06-06 12:36:00,83.73,83.75,83.717,83.747,217699997.0
2006-06-06 12:37:00,83.725,83.755,83.722,83.755,214499999.0
2006-06-06 12:38:00,83.743,83.764,83.733,83.743,206699998.0
2006-06-06 12:39:00,83.766,83.782,83.755,83.765,158499999.0
2006-06-06 12:40:00,83.753,83.778,83.736,83.765,134900001.0
2006-06-06 12:41:00,83.76,83.773,83.741,83.755,68700001.0
2006-06-06 12:42:00,83.74,83.762,83.738,83.754,119400000.0
2006-06-06 12:43:00,83.732,83.754,83.729,83.748,263699999.0
2006-06-06 12:44:00,83.747,83.753,83.716,83.735,225499999.0
2006-06-06 12:45:00,83.731,83.757,83.726,83.757,228799998.0
2006-06-06 12:46:00,83.725,83.757,83.725,83.748,132699998.0
2006-06-06 12:47:00,83.751,83.769,83.705,83.745,182199998.0
2006-06-06 12:48:00,83.762,83.78,83.755,83.769,122199998.0
2006-06-06 12:49:00,83.769,83.785,83.759,83.765,250999999.0
2006-06-06 12:50:00,83.765,83.766,83.747,83.752,157000000.0
2006-06-06 12:51:00,83.746,83.771,83.744,83.767,183300000.0
2006-06-06 12:52:00,83.772,83.782,83.757,83.765,240000000.0
2006-06-06 12:53:00,83.743,83.775,83.741,83.77,172000003.0
2006-06-06 12:54:00,83.783,83.786,83.763,83.767,152800001.0
2006-06-06 12:55:00,83.792,83.797,83.775,83.785,169600002.0
2006-06-06 12:56:00,83.771,83.785,83.764,83.783,163599999.0
2006-06-06 12:57:00,83.773,83.793,83.772,83.774,150800000.0
2006-06-06 12:58:00,83.807,83.821,83.799,83.803,184299997.0
2006-06-06 12:59:00,83.79,83.81,83.785,83.81,229899997.0
2006-06-06 13:00:00,83.805,83.83,83.793,83.815,188800001.0
2006-06-06 13:01:00,83.826,83.859,83.826,83.858,173699998.0
2006-06-06 13:02:00,83.849,83.849,83.806,83.806,151899999.0
2006-06-06 13:03:00,83.825,83.832,83.786,83.795,192099998.0
2006-06-06 13:04:00,83.795,83.816,83.794,83.807,139099998.0
2006-06-06 13:05:00,83.803,83.814,83.786,83.786,207899998.0
2006-06-06 13:06:00,83.81,83.81,83.782,83.797,273400000.0
2006-06-06 13:07:00,83.818,83.84,83.804,83.839,128500002.0
2006-06-06 13:08:00,83.822,83.84,83.799,83.832,175699999.0
2006-06-06 13:09:00,83.819,83.826,83.788,83.788,217000003.0
2006-06-06 13:10:00,83.806,83.816,83.783,83.801,165600000.0
2006-06-06 13:11:00,83.793,83.81,83.79,83.809,141500000.0
2006-06-06 13:12:00,83.793,83.815,83.772,83.815,189699998.0
2006-06-06 13:13:00,83.816,83.825,83.791,83.815,186799999.0
2006-06-06 13:14:00,83.821,83.836,83.816,83.835,163199999.0
2006-06-06 13:15:00,83.836,83.841,83.817,83.82,312799996.0
2006-06-06 13:16:00,83.818,83.854,83.818,83.854,195499999.0
2006-06-06 13:17:00,83.85,83.856,83.831,83.837,267799998.0
2006-06-06 13:18:00,83.816,83.831,83.807,83.82,206800000.0
2006-06-06 13:19:00,83.818,83.832,83.802,83.808,182400001.0
2006-06-06 13:20:00,83.816,83.833,83.811,83.83,154099999.0
2006-06-06 13:21:00,83.823,83.826,83.802,83.808,257599996.0
2006-06-06 13:22:00,83.826,83.828,83.806,83.807,42100000.0
2006-06-06 13:23:00,83.812,83.861,83.797,83.844,202599997.0
2006-06-06 13:24:00,83.861,83.861,83.806,83.81,209699998.0
2006-06-06 13:25:00,83.804,83.836,83.804,83.836,104800000.0
2006-06-06 13:26:00,83.824,83.838,83.811,83.832,182899999.0
2006-06-06 13:27:00,83.821,83.843,83.815,83.833,278000003.0
2006-06-06 13:28:00,83.818,83.839,83.818,83.839,112399999.0
2006-06-06 13:29:00,83.813,83.838,83.812,83.838,182900000.0
2006-06-06 13:30:00,83.829,83.837,83.811,83.815,126000000.0
2006-06-06 13:31:00,83.827,83.835,83.805,83.816,236700000.0
2006-06-06 13:32:00,83.823,83.836,83.804,83.818,235899999.0
2006-06-06 13:33:00,83.81,83.825,83.789,83.791,163499999.0
2006-06-06 13:34:00,83.793,83.838,83.793,83.828,172600002.0
2006-06-06 13:35:00,83.81,83.828,83.799,83.828,211399998.0
2006-06-06 13:36:00,83.829,83.829,83.8,83.8,334399996.0
2006-06-06 13:37:00,83.82,83.825,83.785,83.785,314699994.0
2006-06-06 13:38:00,83.816,83.841,83.811,83.82,144100001.0
2006-06-06 13:39:00,83.84,83.843,83.817,83.827,239500001.0
2006-06-06 13:40:00,83.828,83.85,83.824,83.846,235399998.0
2006-06-06 13:41:00,83.838,83.838,83.804,83.804,201799997.0
2006-06-06 13:42:00,83.825,83.835,83.793,83.793,216299999.0
2006-06-06 13:43:00,83.788,83.824,83.787,83.802,170500002.0
2006-06-06 13:44:00,83.801,83.809,83.781,83.787,308100000.0
2006-06-06 13:45:00,83.791,83.824,83.783,83.816,212199999.0
2006-06-06 13:46:00,83.793,83.811,83.778,83.793,336199996.0
2006-06-06 13:47:00,83.803,83.817,83.787,83.787,205400003.0
2006-06-06 13:48:00,83.794,83.81,83.784,83.802,161300000.0
2006-06-06 13:49:00,83.778,83.806,83.768,83.785,260499999.0
2006-06-06 13:50:00,83.775,83.793,83.76,83.774,81900000.0
2006-06-06 13:51:00,83.768,83.785,83.765,83.775,92500000.0
2006-06-06 13:52:00,83.773,83.78,83.756,83.762,278500001.0
2006-06-06 13:53:00,83.773,83.788,83.766,83.788,237600003.0
2006-06-06 13:54:00,83.748,83.783,83.748,83.773,125000001.0
2006-06-06 13:55:00,83.775,83.784,83.759,83.769,365300001.0
2006-06-06 13:56:00,83.784,83.798,83.765,83.785,141599999.0
2006-06-06 13:57:00,83.78,83.786,83.758,83.773,208500000.0
2006-06-06 13:58:00,83.762,83.784,83.751,83.784,198799999.0
2006-06-06 13:59:00,83.787,83.805,83.775,83.788,127200001.0
2006-06-06 14:00:00,83.775,83.792,83.753,83.777,176199999.0
2006-06-06 14:01:00,83.754,83.795,83.754,83.795,102600000.0
2006-06-06 14:02:00,83.79,83.8,83.774,83.777,154400002.0
2006-06-06 14:03:00,83.81,83.822,83.794,83.799,117600000.0
2006-06-06 14:04:00,83.818,83.826,83.797,83.813,153900001.0
2006-06-06 14:05:00,83.821,83.83,83.804,83.822,269900003.0
2006-06-06 14:06:00,83.791,83.828,83.789,83.804,218199995.0
2006-06-06 14:07:00,83.787,83.808,83.779,83.795,304900003.0
2006-06-06 14:08:00,83.791,83.818,83.791,83.807,117999999.0
2006-06-06 14:09:00,83.805,83.811,83.782,83.782,207499999.0
2006-06-06 14:10:00,83.794,83.797,83.767,83.767,261799999.0
2006-06-06 14:11:00,83.776,83.829,83.773,83.825,125400000.0
2006-06-06 14:12:00,83.8,83.835,83.797,83.828,163599999.0
2006-06-06 14:13:00,83.827,83.889,83.819,83.854,217299996.0
2006-06-06 14:14:00,83.848,83.85,83.82,83.832,283099997.0
2006-06-06 14:15:00,83.835,83.886,83.823,83.886,291600002.0
2006-06-06 14:16:00,83.881,83.928,83.878,83.883,251999996.0
2006-06-06 14:17:00,83.876,83.902,83.866,83.879,171800000.0
2006-06-06 14:18:00,83.875,83.886,83.843,83.843,135899998.0
2006-06-06 14:19:00,83.849,83.888,83.841,83.876,241700000.0
2006-06-06 14:20:00,83.91,83.956,83.906,83.912,180800000.0
2006-06-06 14:21:00,83.939,83.983,83.935,83.983,141300002.0
2006-06-06 14:22:00,83.997,83.997,83.954,83.958,131799998.0
2006-06-06 14:23:00,83.979,83.988,83.951,83.975,225799999.0
2006-06-06 14:24:00,83.977,83.979,83.945,83.945,278500003.0
2006-06-06 14:25:00,83.956,83.969,83.935,83.952,154900002.0
2006-06-06 14:26:00,83.963,83.966,83.939,83.944,131600000.0
2006-06-06 14:27:00,83.944,83.966,83.926,83.942,124399998.0
2006-06-06 14:28:00,83.932,83.953,83.907,83.93,100699999.0
2006-06-06 14:29:00,83.936,83.951,83.928,83.939,118199999.0
2006-06-06 14:30:00,83.929,83.938,83.911,83.918,302599998.0
2006-06-06 14:31:00,83.936,83.946,83.921,83.927,191699995.0
2006-06-06 14:32:00,83.953,83.965,83.924,83.94,131800001.0
2006-06-06 14:33:00,83.929,83.973,83.92,83.961,170799997.0
2006-06-06 14:34:00,83.978,83.999,83.97,83.98,112000001.0
2006-06-06 14:35:00,83.976,83.996,83.967,83.984,171600004.0
2006-06-06 14:36:00,83.99,83.995,83.964,83.995,127800001.0
2006-06-06 14:37:00,83.995,84.017,83.988,83.996,227100001.0
2006-06-06 14:38:00,84.003,84.045,83.996,84.02,170000000.0
2006-06-06 14:39:00,84.024,84.045,84.009,84.02,273000000.0
2006-06-06 14:40:00,84.014,84.042,84.014,84.039,200199996.0
2006-06-06 14:41:00,84.011,84.047,83.979,84.047,259500000.0
2006-06-06 14:42:00,84.046,84.053,84.019,84.019,167200000.0
2006-06-06 14:43:00,84.037,84.052,84.018,84.03,216400001.0
2006-06-06 14:44:00,84.022,84.053,84.013,84.045,338900002.0
2006-06-06 14:45:00,84.006,84.034,84.003,84.025,262500002.0
2006-06-06 14:46:00,84.017,84.056,84.013,84.056,227100003.0
2006-06-06 14:47:00,84.065,84.072,84.04,84.04,183100002.0
2006-06-06 14:48:00,84.029,84.045,84.022,84.03,270999999.0
2006-06-06 14:49:00,84.044,84.048,84.023,84.048,131099998.0
2006-06-06 14:50:00,84.033,84.062,84.033,84.038,257499997.0
2006-06-06 14:51:00,84.054,84.068,84.031,84.05,199199995.0
2006-06-06 14:52:00,84.059,84.08,84.041,84.061,181599999.0
2006-06-06 14:53:00,84.08,84.08,84.04,84.048,188699999.0
2006-06-06 14:54:00,84.069,84.078,84.057,84.058,167600000.0
2006-06-06 14:55:00,84.075,84.111,84.075,84.111,174899998.0
2006-06-06 14:56:00,84.099,84.099,84.062,84.073,190999999.0
2006-06-06 14:57:00,84.087,84.114,84.078,84.112,157599999.0
2006-06-06 14:58:00,84.108,84.112,84.087,84.11,314300001.0
2006-06-06 14:59:00,84.074,84.096,84.064,84.09,181599998.0
2006-06-06 15:00:00,84.075,84.077,84.041,84.041,122100000.0
2006-06-06 15:01:00,84.018,84.043,84.009,84.027,350700003.0
2006-06-06 15:02:00,84.024,84.039,84.01,84.018,230099996.0
2006-06-06 15:03:00,84.036,84.04,84.006,84.008,133100001.0
2006-06-06 15:04:00,84.003,84.033,83.999,84.033,138600001.0
2006-06-06 15:05:00,84.049,84.051,84.026,84.038,246400001.0
2006-06-06 15:06:00,84.061,84.098,84.059,84.079,127699999.0
2006-06-06 15:07:00,84.105,84.123,84.063,84.098,249599998.0
2006-06-06 15:08:00,84.123,84.124,84.082,84.082,209499996.0
2006-06-06 15:09:00,84.074,84.105,84.071,84.091,323799995.0
2006-06-06 15:10:00,84.087,84.114,84.082,84.11,201599997.0
2006-06-06 15:11:00,84.103,84.125,84.098,84.121,160000001.0
2006-06-06 15:12:00,84.097,84.133,84.097,84.122,187499999.0
2006-06-06 15:13:00,84.111,84.128,84.089,84.107,230100000.0
2006-06-06 15:14:00,84.115,84.115,84.086,84.097,145800001.0
2006-06-06 15:15:00,84.097,84.121,84.095,84.095,128499998.0
2006-06-06 15:16:00,84.092,84.112,84.092,84.112,120000000.0
2006-06-06 15:17:00,84.095,84.13,84.095,84.106,191399997.0
2006-06-06 15:18:00,84.119,84.133,84.103,84.113,215900003.0
2006-06-06 15:19:00,84.091,84.114,84.082,84.108,253699999.0
2006-06-06 15:20:00,84.105,84.114,84.078,84.098,49900000.0
2006-06-06 15:21:00,84.102,84.135,84.098,84.123,197400001.0
2006-06-06 15:22:00,84.112,84.135,84.099,84.114,161900003.0
2006-06-06 15:23:00,84.125,84.175,84.125,84.175,190800000.0
2006-06-06 15:24:00,84.159,84.181,84.155,84.173,251600004.0
2006-06-06 15:25:00,84.192,84.217,84.177,84.199,157800001.0
2006-06-06 15:26:00,84.216,84.258,84.216,84.258,237000004.0
2006-06-06 15:27:00,84.246,84.246,84.195,84.195,73600000.0
2006-06-06 15:28:00,84.214,84.234,84.196,84.208,200800004.0
2006-06-06 15:29:00,84.221,84.221,84.182,84.203,344300001.0
2006-06-06 15:30:00,84.197,84.203,84.167,84.175,181099998.0
2006-06-06 15:31:00,84.142,84.169,84.136,84.15,188199996.0
2006-06-06 15:32:00,84.121,84.15,84.114,84.145,202600000.0
2006-06-06 15:33:00,84.145,84.145,84.108,84.108,152699995.0
2006-06-06 15:34:00,84.136,84.136,84.088,84.094,274800001.0
2006-06-06 15:35:00,84.079,84.106,84.075,84.078,152900000.0
2006-06-06 15:36:00,84.085,84.095,84.059,84.074,142199999.0
2006-06-06 15:37:00,84.074,84.185,84.071,84.176,247799999.0
2006-06-06 15:38:00,84.17,84.17,84.132,84.144,171300000.0
2006-06-06 15:39:00,84.141,84.186,84.141,84.183,158500002.0
2006-06-06 15:40:00,84.158,84.173,84.072,84.125,163299999.0
2006-06-06 15:41:00,84.13,84.188,84.13,84.181,115799998.0
2006-06-06 15:42:00,84.175,84.208,84.171,84.182,237199997.0
2006-06-06 15:43:00,84.175,84.194,84.164,84.193,295099996.0
2006-06-06 15:44:00,84.196,84.218,84.178,84.178,129100001.0
2006-06-06 15:45:00,84.198,84.213,84.184,84.206,312799998.0
2006-06-06 15:46:00,84.22,84.235,84.194,84.196,169900003.0
2006-06-06 15:47:00,84.21,84.213,84.179,84.195,209199999.0
2006-06-06 15:48:00,84.217,84.247,84.209,84.225,84100000.0
2006-06-06 15:49:00,84.218,84.239,84.204,84.219,131100000.0
2006-06-06 15:50:00,84.2,84.213,84.187,84.21,174699997.0
2006-06-06 15:51:00,84.191,84.215,84.183,84.21,226900002.0
2006-06-06 15:52:00,84.19,84.206,84.171,84.195,201999998.0
2006-06-06 15:53:00,84.175,84.193,84.164,84.176,144499999.0
2006-06-06 15:54:00,84.159,84.192,84.159,84.185,204300003.0
2006-06-06 15:55:00,84.165,84.193,84.152,84.152,252099998.0
2006-06-06 15:56:00,84.163,84.188,84.154,84.169,187799997.0
2006-06-06 15:57:00,84.159,84.173,84.15,84.172,148899998.0
2006-06-06 15:58:00,84.165,84.191,84.161,84.176,235800005.0
2006-06-06 15:59:00,84.155,84.185,84.149,84.162,181099999.0
2006-06-06 16:00:00,84.152,84.182,84.142,84.144,406099999.0
2006-06-06 16:01:00,84.175,84.209,84.175,84.203,102000000.0
2006-06-06 16:02:00,84.207,84.225,84.189,84.204,252699999.0
2006-06-06 16:03:00,84.171,84.195,84.155,84.189,225100002.0
2006-06-06 16:04:00,84.17,84.184,84.158,84.184,143199999.0
2006-06-06 16:05:00,84.185,84.211,84.173,84.211,168499999.0
2006-06-06 16:06:00,84.199,84.226,84.198,84.218,188800000.0
2006-06-06 16:07:00,84.226,84.227,84.192,84.202,140699999.0
2006-06-06 16:08:00,84.223,84.239,84.206,84.221,225399999.0
2006-06-06 16:09:00,84.225,84.248,84.218,84.243,264500001.0
2006-06-06 16:10:00,84.257,84.328,84.247,84.305,87499999.0
2006-06-06 16:11:00,84.291,84.318,84.268,84.295,171199998.0
2006-06-06 16:12:00,84.298,84.298,84.266,84.266,134600002.0
2006-06-06 16:13:00,84.263,84.282,84.252,84.257,155499998.0
2006-06-06 16:14:00,84.238,84.277,84.214,84.252,212600000.0
2006-06-06 16:15:00,84.292,84.295,84.262,84.276,222100001.0
2006-06-06 16:16:00,84.275,84.278,84.229,84.229,206800001.0
2006-06-06 16:17:00,84.225,84.27,84.225,84.246,222000003.0
2006-06-06 16:18:00,84.245,84.264,84.239,84.259,133999997.0
2006-06-06 16:19:00,84.285,84.304,84.275,84.279,105299999.0
2006-06-06 16:20:00,84.292,84.292,84.262,84.266,199300003.0
2006-06-06 16:21:00,84.246,84.267,84.219,84.233,210899998.0
2006-06-06 16:22:00,84.238,84.242,84.216,84.225,202900001.0
2006-06-06 16:23:00,84.24,84.257,84.227,84.244,212500001.0
2006-06-06 16:24:00,84.246,84.267,84.23,84.247,137099998.0
2006-06-06 16:25:00,84.28,84.284,84.246,84.247,285700003.0
2006-06-06 16:26:00,84.271,84.271,84.234,84.244,180799997.0
2006-06-06 16:27:00,84.257,84.257,84.227,84.233,347300000.0
2006-06-06 16:28:00,84.237,84.24,84.21,84.21,118900000.0
2006-06-06 16:29:00,84.23,84.241,84.211,84.212,138000001.0
2006-06-06 16:30:00,84.227,84.24,84.204,84.226,343299996.0
2006-06-06 16:31:00,84.222,84.244,84.217,84.234,154999999.0
2006-06-06 16:32:00,84.236,84.236,84.21,84.21,254099998.0
2006-06-06 16:33:00,84.211,84.239,84.204,84.214,268399997.0
2006-06-06 16:34:00,84.198,84.227,84.183,84.215,185699999.0
2006-06-06 16:35:00,84.202,84.221,84.194,84.214,151700004.0
2006-06-06 16:36:00,84.201,84.223,84.195,84.213,234300004.0
2006-06-06 16:37:00,84.216,84.232,84.206,84.207,151500000.0
2006-06-06 16:38:00,84.208,84.231,84.202,84.207,210499998.0
2006-06-06 16:39:00,84.207,84.237,84.203,84.214,197900000.0
2006-06-06 16:40:00,84.203,84.217,84.121,84.121,233499998.0
2006-06-06 16:41:00,84.095,84.187,84.095,84.187,165099998.0
2006-06-06 16:42:00,84.168,84.197,84.153,84.187,248599997.0
2006-06-06 16:43:00,84.205,84.246,84.2,84.23,87800002.0
2006-06-06 16:44:00,84.224,84.245,84.206,84.214,133799999.0
2006-06-06 16:45:00,84.212,84.231,84.195,84.213,226499998.0
2006-06-06 16:46:00,84.199,84.249,84.189,84.225,214699999.0
2006-06-06 16:47:00,84.26,84.272,84.25,84.254,188399999.0
2006-06-06 16:48:00,84.224,84.251,84.202,84.216,213400001.0
2006-06-06 16:49:00,84.217,84.247,84.21,84.211,152200000.0
2006-06-06 16:50:00,84.238,84.272,84.225,84.24,166599999.0
2006-06-06 16:51:00,84.245,84.262,84.226,84.226,158799999.0
2006-06-06 16:52:00,84.22,84.246,84.209,84.246,272599998.0
2006-06-06 16:53:00,84.246,84.247,84.22,84.226,174700002.0
2006-06-06 16:54:00,84.245,84.25,84.217,84.225,271699999.0
2006-06-06 16:55:00,84.225,84.26,84.21,84.226,175500000.0
2006-06-06 16:56:00,84.207,84.23,84.205,84.23,208599998.0
2006-06-06 16:57:00,84.194,84.233,84.194,84.219,137300001.0
2006-06-06 16:58:00,84.199,84.227,84.18,84.209,184700003.0
2006-06-06 16:59:00,84.22,84.252,84.219,84.24,163400000.0
2006-06-06 17:00:00,84.244,84.251,84.224,84.224,187299997.0
2006-06-06 17:01:00,84.226,84.273,84.215,84.234,272700000.0
2006-06-06 17:02:00,84.239,84.264,84.238,84.256,170900000.0
2006-06-06 17:03:00,84.235,84.25,84.166,84.176,281899998.0
2006-06-06 17:04:00,84.166,84.197,84.151,84.183,249300002.0
2006-06-06 17:05:00,84.182,84.187,84.163,84.163,161100001.0
2006-06-06 17:06:00,84.147,84.174,84.121,84.135,75000000.0
2006-06-06 17:07:00,84.129,84.159,84.129,84.159,177199999.0
2006-06-06 17:08:00,84.134,84.147,84.118,84.147,178400001.0
2006-06-06 17:09:00,84.115,84.137,84.101,84.126,130000000.0
2006-06-06 17:10:00,84.12,84.141,84.113,84.141,179100003.0
2006-06-06 17:11:00,84.138,84.138,84.102,84.118,205899998.0
2006-06-06 17:12:00,84.117,84.117,84.092,84.092,191600000.0
2006-06-06 17:13:00,84.087,84.124,84.083,84.124,216399999.0
2006-06-06 17:14:00,84.121,84.128,84.096,84.112,182199996.0
2006-06-06 17:15:00,84.136,84.16,84.121,84.142,222799999.0
2006-06-06 17:16:00,84.163,84.185,84.16,84.171,209799999.0
2006-06-06 17:17:00,84.151,84.167,84.136,84.136,265499996.0
2006-06-06 17:18:00,84.167,84.174,84.143,84.165,262400000.0
2006-06-06 17:19:00,84.129,84.158,84.129,84.158,175000001.0
2006-06-06 17:20:00,84.163,84.17,84.144,84.144,170300000.0
2006-06-06 17:21:00,84.163,84.186,84.149,84.163,206400002.0
2006-06-06 17:22:00,84.157,84.172,84.151,84.172,120600001.0
2006-06-06 17:23:00,84.165,84.173,84.147,84.148,140800000.0
2006-06-06 17:24:00,84.123,84.172,84.113,84.165,146000001.0
2006-06-06 17:25:00,84.16,84.173,84.145,84.157,219899999.0
2006-06-06 17:26:00,84.167,84.204,84.157,84.167,192800000.0
2006-06-06 17:27:00,84.153,84.184,84.153,84.179,186299995.0
2006-06-06 17:28:00,84.176,84.176,84.15,84.15,125400000.0
2006-06-06 17:29:00,84.138,84.168,84.132,84.168,180700000.0
2006-06-06 17:30:00,84.162,84.165,84.139,84.15,197799998.0
2006-06-06 17:31:00,84.141,84.164,84.117,84.138,110800000.0
2006-06-06 17:32:00,84.121,84.145,84.115,84.125,259299996.0
2006-06-06 17:33:00,84.112,84.125,84.084,84.1,250000000.0
2006-06-06 17:34:00,84.098,84.117,84.086,84.089,162199997.0
2006-06-06 17:35:00,84.105,84.117,84.085,84.103,131800000.0
2006-06-06 17:36:00,84.108,84.108,84.078,84.089,128900000.0
2006-06-06 17:37:00,84.088,84.088,84.05,84.058,184999999.0
2006-06-06 17:38:00,84.058,84.088,84.058,84.081,234699998.0
2006-06-06 17:39:00,84.051,84.069,84.019,84.044,115500001.0
2006-06-06 17:40:00,84.06,84.074,84.049,84.057,189100004.0
2006-06-06 17:41:00,84.086,84.088,84.043,84.05,195800000.0
2006-06-06 17:42:00,84.085,84.101,84.071,84.079,171100005.0
2006-06-06 17:43:00,84.093,84.103,84.078,84.091,102299999.0
2006-06-06 17:44:00,84.081,84.102,84.051,84.09,194499997.0
2006-06-06 17:45:00,84.061,84.101,84.061,84.085,283500001.0
2006-06-06 17:46:00,84.076,84.092,84.061,84.072,92200001.0
2006-06-06 17:47:00,84.04,84.07,84.04,84.068,156899997.0
2006-06-06 17:48:00,84.076,84.099,84.065,84.075,159400002.0
2006-06-06 17:49:00,84.084,84.104,84.066,84.083,123400000.0
2006-06-06 17:50:00,84.083,84.093,84.065,84.07,148499998.0
2006-06-06 17:51:00,84.065,84.081,84.034,84.041,226600000.0
2006-06-06 17:52:00,84.027,84.042,84.012,84.026,199300000.0
2006-06-06 17:53:00,84.015,84.046,84.009,84.033,200900001.0
2006-06-06 17:54:00,84.025,84.063,84.013,84.019,225099998.0
2006-06-06 17:55:00,84.035,84.045,84.013,84.022,249400001.0
2006-06-06 17:56:00,84.034,84.048,84.014,84.033,185499997.0
2006-06-06 17:57:00,84.045,84.055,84.005,84.024,237200000.0
2006-06-06 17:58:00,84.004,84.042,84.004,84.03,297100003.0
2006-06-06 17:59:00,84.039,84.039,84.0,84.011,226100000.0
2006-06-06 18:00:00,83.971,84.013,83.968,83.981,254500002.0
2006-06-06 18:01:00,83.967,83.977,83.931,83.945,1266399988.0
2006-06-06 18:02:00,83.964,83.974,83.928,83.928,1900400000.0
2006-06-06 18:03:00,83.913,83.947,83.872,83.879,2133699998.0
2006-06-06 18:04:00,83.866,83.905,83.861,83.892,1673400000.0
2006-06-06 18:05:00,83.905,83.927,83.89,83.916,1865999999.0
2006-06-06 18:06:00,83.905,83.934,83.885,83.897,1637499990.0
2006-06-06 18:07:00,83.96,83.99,83.92,83.95,1975299995.0
2006-06-06 18:08:00,83.889,83.9,83.848,83.874,1975299995.0
2006-06-06 18:09:00,83.889,83.901,83.864,83.881,1697999997.0
2006-06-06 18:10:00,83.903,83.91,83.861,83.861,1751000000.0
2006-06-06 18:11:00,83.859,83.875,83.84,83.868,1002899994.0
2006-06-06 18:12:00,83.863,83.873,83.838,83.863,1217100004.0
2006-06-06 18:13:00,83.862,83.891,83.846,83.871,1424199994.0
2006-06-06 18:14:00,83.895,83.903,83.872,83.894,1631899991.0
2006-06-06 18:15:00,83.94,83.96,83.91,83.93,664599999.0
2006-06-06 18:16:00,83.91,83.96,83.91,83.92,664599999.0
2006-06-06 18:17:00,83.88,83.894,83.86,83.868,664599999.0
2006-06-06 18:18:00,83.873,83.89,83.852,83.883,1218799998.0
2006-06-06 18:19:00,83.872,83.919,83.869,83.903,1755000002.0
2006-06-06 18:20:00,83.92,83.928,83.898,83.898,1416899990.0
2006-06-06 18:21:00,83.911,83.911,83.866,83.885,1486399995.0
2006-06-06 18:22:00,83.9,83.91,83.87,83.905,1673800000.0
2006-06-06 18:23:00,83.94,83.95,83.93,83.94,1603399994.0
2006-06-06 18:24:00,83.882,83.882,83.844,83.863,1603399994.0
2006-06-06 18:25:00,83.94,83.96,83.88,83.9,1839799998.0
2006-06-06 18:26:00,83.837,83.854,83.821,83.83,1839799998.0
2006-06-06 18:27:00,83.842,83.845,83.818,83.828,1422300005.0
2006-06-06 18:28:00,83.86,83.875,83.84,83.845,1195999995.0
2006-06-06 18:29:00,83.861,83.879,83.855,83.872,1300399992.0
2006-06-06 18:30:00,83.852,83.892,83.852,83.882,532699999.0
2006-06-06 18:31:00,83.884,83.886,83.851,83.851,1028699999.0
2006-06-06 18:32:00,83.876,83.895,83.86,83.868,1608200000.0
2006-06-06 18:33:00,83.92,83.96,83.9,83.96,1718199986.0
2006-06-06 18:34:00,83.865,83.874,83.827,83.827,1718199986.0
2006-06-06 18:35:00,83.84,83.856,83.825,83.835,1273000001.0
2006-06-06 18:36:00,83.849,83.893,83.826,83.873,1526600007.0
2006-06-06 18:37:00,83.863,83.88,83.808,83.808,1130999998.0
2006-06-06 18:38:00,83.829,83.857,83.815,83.832,758500003.0
2006-06-06 18:39:00,83.829,83.862,83.818,83.818,357499999.0
2006-06-06 18:40:00,83.83,83.845,83.81,83.81,761900005.0
2006-06-06 18:41:00,83.834,83.847,83.816,83.818,734999995.0
2006-06-06 18:42:00,83.818,83.847,83.818,83.839,706900002.0
2006-06-06 18:43:00,83.844,83.865,83.833,83.852,1560599995.0
2006-06-06 18:44:00,83.846,83.861,83.793,83.81,964999992.0
2006-06-06 18:45:00,83.804,83.804,83.725,83.725,1025899999.0
2006-06-06 18:46:00,83.715,83.746,83.704,83.724,651399996.0
2006-06-06 18:47:00,83.718,83.77,83.705,83.75,488699999.0
2006-06-06 18:48:00,83.765,83.796,83.754,83.783,860799993.0
2006-06-06 18:49:00,83.767,83.786,83.755,83.77,1036999995.0
2006-06-06 18:50:00,83.756,83.774,83.741,83.76,863900001.0
2006-06-06 18:51:00,83.75,83.774,83.744,83.772,486600000.0
2006-06-06 18:52:00,83.779,83.786,83.752,83.762,789100002.0
2006-06-06 18:53:00,83.78,83.801,83.759,83.759,863900000.0
2006-06-06 18:54:00,83.775,83.798,83.753,83.785,813799996.0
2006-06-06 18:55:00,83.775,83.792,83.756,83.76,913899996.0
2006-06-06 18:56:00,83.771,83.792,83.757,83.768,697299998.0
2006-06-06 18:57:00,83.78,83.793,83.758,83.767,387999995.0
2006-06-06 18:58:00,83.75,83.796,83.75,83.787,1212499998.0
2006-06-06 18:59:00,83.79,83.809,83.783,83.798,795899995.0
2006-06-06 19:00:00,83.764,83.783,83.745,83.766,794100000.0
2006-06-06 19:01:00,83.747,83.766,83.739,83.739,429799997.0
2006-06-06 19:02:00,83.729,83.761,83.726,83.761,281799996.0
2006-06-06 19:03:00,83.751,83.765,83.737,83.762,633500001.0
2006-06-06 19:04:00,83.755,83.794,83.755,83.78,612600002.0
2006-06-06 19:05:00,83.765,83.781,83.749,83.772,434599999.0
2006-06-06 19:06:00,83.777,83.777,83.741,83.741,515499997.0
2006-06-06 19:07:00,83.749,83.772,83.745,83.758,938599998.0
2006-06-06 19:08:00,83.754,83.771,83.745,83.765,962000002.0
2006-06-06 19:09:00,83.744,83.782,83.744,83.782,558599993.0
2006-06-06 19:10:00,83.77,83.793,83.753,83.773,572599998.0
2006-06-06 19:11:00,83.773,83.798,83.773,83.795,201300001.0
2006-06-06 19:12:00,83.799,83.804,83.766,83.766,394100002.0
2006-06-06 19:13:00,83.758,83.777,83.741,83.748,450900001.0
2006-06-06 19:14:00,83.769,83.777,83.749,83.752,402099998.0
2006-06-06 19:15:00,83.748,83.775,83.738,83.754,482300000.0
2006-06-06 19:16:00,83.748,83.764,83.733,83.734,320600001.0
2006-06-06 19:17:00,83.743,83.748,83.72,83.735,663900003.0
2006-06-06 19:18:00,83.752,83.756,83.723,83.742,477099999.0
2006-06-06 19:19:00,83.745,83.75,83.728,83.733,612499995.0
2006-06-06 19:20:00,83.743,83.769,83.73,83.735,350099998.0
2006-06-06 19:21:00,83.742,83.763,83.731,83.763,193499999.0
2006-06-06 19:22:00,83.765,83.776,83.696,83.746,331600002.0
2006-06-06 19:23:00,83.765,83.777,83.743,83.759,1489400003.0
2006-06-06 19:24:00,83.756,83.773,83.731,83.752,651200001.0
2006-06-06 19:25:00,83.772,83.775,83.736,83.736,1042400002.0
2006-06-06 19:26:00,83.757,83.79,83.748,83.79,1055100000.0
2006-06-06 19:27:00,83.793,83.797,83.772,83.773,991200000.0
2006-06-06 19:28:00,83.762,83.788,83.76,83.777,504499999.0
2006-06-06 19:29:00,83.758,83.787,83.753,83.787,660300003.0
2006-06-06 19:30:00,83.794,83.82,83.782,83.793,921399999.0
2006-06-06 19:31:00,83.789,83.817,83.788,83.814,474899999.0
2006-06-06 19:32:00,83.801,83.816,83.783,83.805,624399995.0
2006-06-06 19:33:00,83.797,83.807,83.777,83.79,595899998.0
2006-06-06 19:34:00,83.793,83.797,83.767,83.771,897799991.0
2006-06-06 19:35:00,83.778,83.798,83.75,83.765,731099990.0
2006-06-06 19:36:00,83.765,83.772,83.748,83.756,531299994.0
2006-06-06 19:37:00,83.757,83.778,83.747,83.778,125400000.0
2006-06-06 19:38:00,83.76,83.784,83.755,83.773,894399993.0
2006-06-06 19:39:00,83.742,83.789,83.742,83.769,844900003.0
2006-06-06 19:40:00,83.765,83.773,83.737,83.74,704299997.0
2006-06-06 19:41:00,83.764,83.784,83.749,83.76,762300001.0
2006-06-06 19:42:00,83.738,83.777,83.716,83.716,616699994.0
2006-06-06 19:43:00,83.719,83.751,83.719,83.737,298599999.0
2006-06-06 19:44:00,83.728,83.752,83.715,83.732,576000001.0
2006-06-06 19:45:00,83.714,83.746,83.714,83.742,392100004.0
2006-06-06 19:46:00,83.722,83.756,83.722,83.752,385900000.0
2006-06-06 19:47:00,83.728,83.753,83.728,83.753,199600003.0
2006-06-06 19:48:00,83.753,83.76,83.72,83.741,790199994.0
2006-06-06 19:49:00,83.753,83.764,83.724,83.735,486099999.0
2006-06-06 19:50:00,83.753,83.774,83.744,83.77,421000001.0
2006-06-06 19:51:00,83.766,83.777,83.751,83.753,264899999.0
2006-06-06 19:52:00,83.75,83.776,83.728,83.767,319600003.0
2006-06-06 19:53:00,83.767,83.77,83.741,83.748,689299999.0
2006-06-06 19:54:00,83.768,83.786,83.753,83.753,606299999.0
2006-06-06 19:55:00,83.775,83.781,83.755,83.756,347500000.0
2006-06-06 19:56:00,83.749,83.781,83.743,83.755,242499999.0
2006-06-06 19:57:00,83.76,83.773,83.746,83.756,498100001.0
2006-06-06 19:58:00,83.766,83.776,83.749,83.749,859699999.0
2006-06-06 19:59:00,83.745,83.775,83.733,83.765,962699998.0
2006-06-06 20:00:00,83.773,83.773,83.737,83.743,365699995.0
2006-06-06 20:01:00,83.748,83.76,83.73,83.735,624999993.0
2006-06-06 20:02:00,83.753,83.759,83.733,83.74,501900002.0
2006-06-06 20:03:00,83.758,83.768,83.743,83.747,488000001.0
2006-06-06 20:04:00,83.774,83.779,83.728,83.759,291600002.0
2006-06-06 20:05:00,83.772,83.774,83.736,83.744,617400002.0
2006-06-06 20:06:00,83.742,83.778,83.742,83.765,883100005.0
2006-06-06 20:07:00,83.764,83.768,83.741,83.756,752699997.0
2006-06-06 20:08:00,83.771,83.778,83.748,83.761,444500002.0
2006-06-06 20:09:00,83.772,83.781,83.753,83.753,549100000.0
2006-06-06 20:10:00,83.764,83.774,83.741,83.749,755999996.0
2006-06-06 20:11:00,83.75,83.75,83.722,83.73,747600006.0
2006-06-06 20:12:00,83.744,83.749,83.712,83.735,1545599997.0
2006-06-06 20:13:00,83.75,83.762,83.724,83.733,605599999.0
2006-06-06 20:14:00,83.745,83.758,83.724,83.758,568400006.0
2006-06-06 20:15:00,83.753,83.756,83.732,83.738,723400000.0
2006-06-06 20:16:00,83.75,83.765,83.725,83.727,564400003.0
2006-06-06 20:17:00,83.737,83.758,83.732,83.754,487900002.0
2006-06-06 20:18:00,83.741,83.763,83.741,83.76,120399999.0
2006-06-06 20:19:00,83.748,83.76,83.74,83.755,290700001.0
2006-06-06 20:20:00,83.753,83.759,83.729,83.744,765199993.0
2006-06-06 20:21:00,83.755,83.763,83.736,83.742,458400001.0
2006-06-06 20:22:00,83.732,83.746,83.707,83.733,753799995.0
2006-06-06 20:23:00,83.712,83.733,83.7,83.715,488799995.0
2006-06-06 20:24:00,83.71,83.732,83.7,83.714,313299999.0
2006-06-06 20:25:00,83.733,83.743,83.706,83.706,609699998.0
2006-06-06 20:26:00,83.725,83.725,83.69,83.69,398800000.0
2006-06-06 20:27:00,83.698,83.717,83.69,83.706,321799998.0
2006-06-06 20:28:00,83.705,83.721,83.686,83.694,1065799997.0
2006-06-06 20:29:00,83.712,83.717,83.678,83.679,1487399990.0
2006-06-06 20:30:00,83.688,83.715,83.687,83.704,1573999989.0
2006-06-06 20:31:00,83.71,83.713,83.682,83.693,1205200005.0
2006-06-06 20:32:00,83.688,83.709,83.674,83.701,1073299996.0
2006-06-06 20:33:00,83.702,83.741,83.702,83.727,711299998.0
2006-06-06 20:34:00,83.72,83.739,83.702,83.72,387400002.0
2006-06-06 20:35:00,83.728,83.733,83.702,83.702,437399998.0
2006-06-06 20:36:00,83.709,83.73,83.703,83.73,514900000.0
2006-06-06 20:37:00,83.697,83.729,83.697,83.724,522700000.0
2006-06-06 20:38:00,83.717,83.727,83.679,83.712,924900003.0
2006-06-06 20:39:00,83.694,83.714,83.679,83.694,759699999.0
2006-06-06 20:40:00,83.698,83.712,83.683,83.683,1522799999.0
2006-06-06 20:41:00,83.698,83.708,83.678,83.698,1094299998.0
2006-06-06 20:42:00,83.693,83.707,83.67,83.695,1001799998.0
2006-06-06 20:43:00,83.708,83.724,83.691,83.696,830999998.0
2006-06-06 20:44:00,83.692,83.707,83.671,83.692,848299999.0
2006-06-06 20:45:00,83.71,83.715,83.684,83.689,642999999.0
2006-06-06 20:46:00,83.693,83.705,83.672,83.678,528899998.0
2006-06-06 20:47:00,83.712,83.718,83.693,83.693,1061599993.0
2006-06-06 20:48:00,83.698,83.715,83.683,83.686,713699995.0
2006-06-06 20:49:00,83.68,83.706,83.673,83.696,533299992.0
2006-06-06 20:50:00,83.671,83.71,83.649,83.676,1196399996.0
2006-06-06 20:51:00,83.671,83.7,83.671,83.694,411899997.0
2006-06-06 20:52:00,83.697,83.705,83.678,83.683,388700000.0
2006-06-06 20:53:00,83.68,83.705,83.676,83.692,1096000001.0
2006-06-06 20:54:00,83.687,83.702,83.664,83.679,477700001.0
2006-06-06 20:55:00,83.676,83.704,83.667,83.684,1332899999.0
2006-06-06 20:56:00,83.659,83.691,83.659,83.677,755599995.0
2006-06-06 20:57:00,83.661,83.682,83.654,83.681,628100000.0
2006-06-06 20:58:00,83.659,83.688,83.658,83.67,1082000005.0
2006-06-06 20:59:00,83.654,83.67,83.632,83.653,1011099998.0
2006-06-06 21:00:00,83.655,83.67,83.631,83.659,1422599997.0
2006-06-06 21:01:00,83.674,83.693,83.655,83.67,946600004.0
2006-06-06 21:02:00,83.702,83.721,83.686,83.696,472500004.0
2006-06-06 21:03:00,83.711,83.711,83.685,83.689,425499998.0
2006-06-06 21:04:00,83.704,83.71,83.67,83.67,347199998.0
2006-06-06 21:05:00,83.658,83.713,83.658,83.713,638099998.0
2006-06-06 21:06:00,83.691,83.71,83.677,83.69,686000005.0
2006-06-06 21:07:00,83.667,83.703,83.659,83.674,754100004.0
2006-06-06 21:08:00,83.702,83.704,83.667,83.678,776399994.0
2006-06-06 21:09:00,83.694,83.702,83.675,83.675,406600001.0
2006-06-06 21:10:00,83.688,83.701,83.66,83.679,673200006.0
2006-06-06 21:11:00,83.696,83.701,83.672,83.689,587999993.0
2006-06-06 21:12:00,83.695,83.698,83.67,83.678,209500001.0
2006-06-06 21:13:00,83.681,83.705,83.674,83.703,383600004.0
2006-06-06 21:14:00,83.705,83.705,83.68,83.686,763899997.0
2006-06-06 21:15:00,83.7,83.716,83.679,83.68,887299998.0
2006-06-06 21:16:00,83.679,83.711,83.679,83.697,822499996.0
2006-06-06 21:17:00,83.686,83.713,83.678,83.708,1015600001.0
2006-06-06 21:18:00,83.702,83.73,83.686,83.73,628600002.0
2006-06-06 21:19:00,83.722,83.729,83.682,83.685,910699996.0
2006-06-06 21:20:00,83.689,83.705,83.675,83.69,1386499991.0
2006-06-06 21:21:00,83.701,83.716,83.685,83.69,836299998.0
2006-06-06 21:22:00,83.702,83.705,83.676,83.676,978500003.0
2006-06-06 21:23:00,83.678,83.697,83.669,83.687,720599996.0
2006-06-06 21:24:00,83.676,83.701,83.671,83.69,787299998.0
2006-06-06 21:25:00,83.69,83.705,83.665,83.674,1057699999.0
2006-06-06 21:26:00,83.675,83.705,83.674,83.697,397399997.0
2006-06-06 21:27:00,83.684,83.7,83.677,83.695,446699999.0
2006-06-06 21:28:00,83.698,83.707,83.683,83.699,384799996.0
2006-06-06 21:29:00,83.705,83.706,83.683,83.683,626900003.0
2006-06-06 21:30:00,83.672,83.696,83.66,83.68,339999999.0
2006-06-06 21:31:00,83.682,83.705,83.67,83.705,336400000.0
2006-06-06 21:32:00,83.71,83.71,83.682,83.684,453799996.0
2006-06-06 21:33:00,83.694,83.707,83.674,83.687,557999993.0
2006-06-06 21:34:00,83.692,83.692,83.662,83.666,265299998.0
2006-06-06 21:35:00,83.677,83.702,83.677,83.695,522099989.0
2006-06-06 21:36:00,83.697,83.707,83.682,83.689,510899995.0
2006-06-06 21:37:00,83.688,83.71,83.688,83.691,511900004.0
2006-06-06 21:38:00,83.691,83.726,83.691,83.726,175999999.0
2006-06-06 21:39:00,83.708,83.728,83.695,83.695,327699998.0
2006-06-06 21:40:00,83.699,83.719,83.68,83.686,422199999.0
2006-06-06 21:41:00,83.703,83.735,83.703,83.725,311300003.0
2006-06-06 21:42:00,83.715,83.746,83.715,83.746,277500000.0
2006-06-06 21:43:00,83.753,83.757,83.731,83.739,353000004.0
2006-06-06 21:44:00,83.728,83.755,83.725,83.752,1090099999.0
2006-06-06 21:45:00,83.733,83.766,83.73,83.763,357999998.0
2006-06-06 21:46:00,83.75,83.765,83.746,83.765,223200001.0
2006-06-06 21:47:00,83.759,83.779,83.753,83.777,400800000.0
2006-06-06 21:48:00,83.783,83.788,83.752,83.768,586800002.0
2006-06-06 21:49:00,83.779,83.783,83.752,83.753,248999998.0
2006-06-06 21:50:00,83.765,83.789,83.748,83.771,139700000.0
2006-06-06 21:51:00,83.792,83.796,83.769,83.773,300100000.0
2006-06-06 21:52:00,83.771,83.793,83.771,83.793,132800001.0
2006-06-06 21:53:00,83.795,83.8,83.777,83.784,591200001.0
2006-06-06 21:54:00,83.793,83.798,83.77,83.792,355699997.0
2006-06-06 21:55:00,83.787,83.796,83.768,83.768,221599998.0
2006-06-06 21:56:00,83.768,83.795,83.763,83.78,273200000.0
2006-06-06 21:57:00,83.767,83.784,83.752,83.77,114900000.0
2006-06-06 21:58:00,83.755,83.775,83.755,83.774,151700001.0
2006-06-06 21:59:00,83.775,83.784,83.756,83.769,384900000.0
2006-06-06 22:00:00,83.757,83.792,83.757,83.792,527799997.0
2006-06-06 22:01:00,83.778,83.816,83.778,83.816,592000000.0
2006-06-06 22:02:00,83.798,83.814,83.784,83.809,748800005.0
2006-06-06 22:03:00,83.805,83.815,83.778,83.782,462099996.0
2006-06-06 22:04:00,83.781,83.813,83.781,83.803,631100004.0
2006-06-06 22:05:00,83.785,83.802,83.777,83.79,225000006.0
2006-06-06 22:06:00,83.79,83.813,83.778,83.798,290500000.0
2006-06-06 22:07:00,83.805,83.814,83.789,83.798,254700000.0
2006-06-06 22:08:00,83.819,83.833,83.806,83.81,107500000.0
2006-06-06 22:09:00,83.82,83.82,83.792,83.792,152700000.0
2006-06-06 22:10:00,83.81,83.828,83.794,83.818,282199997.0
2006-06-06 22:11:00,83.813,83.828,83.796,83.803,494999993.0
2006-06-06 22:12:00,83.819,83.84,83.807,83.822,312599998.0
2006-06-06 22:13:00,83.823,83.846,83.802,83.844,479699994.0
2006-06-06 22:14:00,83.825,83.844,83.819,83.838,328399999.0
2006-06-06 22:15:00,83.845,83.866,83.832,83.832,209800000.0
2006-06-06 22:16:00,83.828,83.852,83.817,83.852,482099996.0
2006-06-06 22:17:00,83.834,83.86,83.834,83.855,216600002.0
2006-06-06 22:18:00,83.838,83.86,83.828,83.853,460899996.0
2006-06-06 22:19:00,83.858,83.877,83.843,83.852,248699998.0
2006-06-06 22:20:00,83.865,83.879,83.845,83.853,223999998.0
2006-06-06 22:21:00,83.866,83.89,83.855,83.869,270699999.0
2006-06-06 22:22:00,83.869,83.873,83.844,83.844,326199997.0
2006-06-06 22:23:00,83.836,83.853,83.822,83.838,604800001.0
2006-06-06 22:24:00,83.814,83.845,83.814,83.835,272099997.0
2006-06-06 22:25:00,83.821,83.84,83.816,83.835,229700003.0
2006-06-06 22:26:00,83.835,83.84,83.801,83.818,173899997.0
2006-06-06 22:27:00,83.821,83.84,83.801,83.835,719099997.0
2006-06-06 22:28:00,83.816,83.842,83.814,83.827,303900001.0
2006-06-06 22:29:00,83.82,83.84,83.814,83.838,192500000.0
2006-06-06 22:30:00,83.818,83.835,83.802,83.827,150499998.0
2006-06-06 22:31:00,83.818,83.837,83.79,83.83,503299998.0
2006-06-06 22:32:00,83.835,83.84,83.81,83.81,375600000.0
2006-06-06 22:33:00,83.832,83.846,83.798,83.801,688900002.0
2006-06-06 22:34:00,83.81,83.811,83.776,83.782,567399999.0
2006-06-06 22:35:00,83.78,83.795,83.774,83.795,147700001.0
2006-06-06 22:36:00,83.797,83.834,83.782,83.809,274000000.0
2006-06-06 22:37:00,83.825,83.825,83.784,83.795,224499999.0
2006-06-06 22:38:00,83.803,83.833,83.781,83.833,187500004.0
2006-06-06 22:39:00,83.822,83.822,83.789,83.79,229499998.0
2006-06-06 22:40:00,83.81,83.82,83.786,83.795,416099998.0
2006-06-06 22:41:00,83.795,83.825,83.795,83.825,333799998.0
2006-06-06 22:42:00,83.829,83.844,83.812,83.83,262299997.0
2006-06-06 22:43:00,83.831,83.837,83.8,83.822,337000001.0
2006-06-06 22:44:00,83.826,83.842,83.798,83.801,466199999.0
2006-06-06 22:45:00,83.821,83.83,83.789,83.803,491700002.0
2006-06-06 22:46:00,83.811,83.822,83.774,83.774,179499999.0
2006-06-06 22:47:00,83.815,83.815,83.784,83.784,222799998.0
2006-06-06 22:48:00,83.817,83.825,83.784,83.784,451700002.0
2006-06-06 22:49:00,83.784,83.825,83.782,83.825,230499998.0
2006-06-06 22:50:00,83.827,83.833,83.794,83.814,184800001.0
2006-06-06 22:51:00,83.829,83.836,83.8,83.803,198100000.0
2006-06-06 22:52:00,83.82,83.83,83.799,83.807,115800000.0
2006-06-06 22:53:00,83.82,83.847,83.801,83.834,466800000.0
2006-06-06 22:54:00,83.813,83.839,83.802,83.83,241500000.0
2006-06-06 22:55:00,83.829,83.835,83.801,83.835,411999998.0
2006-06-06 22:56:00,83.823,83.855,83.822,83.854,234599999.0
2006-06-06 22:57:00,83.853,83.854,83.804,83.831,413399997.0
2006-06-06 22:58:00,83.85,83.858,83.811,83.837,116800000.0
2006-06-06 22:59:00,83.809,83.86,83.76,83.8,515800003.0
2006-06-06 23:00:00,83.847,83.869,83.821,83.843,205299999.0
2006-06-06 23:01:00,83.821,83.853,83.788,83.852,109699999.0
2006-06-06 23:02:00,83.852,83.876,83.832,83.832,176699999.0
2006-06-06 23:03:00,83.822,83.886,83.822,83.869,290300000.0
2006-06-06 23:04:00,83.855,83.904,83.854,83.879,219599999.0
2006-06-06 23:05:00,83.85,83.895,83.85,83.878,112000000.0
2006-06-06 23:06:00,83.848,83.897,83.83,83.88,292599998.0
2006-06-06 23:07:00,83.868,83.875,83.827,83.831,217600000.0
2006-06-06 23:08:00,83.837,83.87,83.835,83.869,207499999.0
2006-06-06 23:09:00,83.885,83.9,83.849,83.864,143499999.0
2006-06-06 23:10:00,83.925,83.933,83.866,83.866,276199998.0
2006-06-06 23:11:00,83.877,83.902,83.853,83.902,102500001.0
2006-06-06 23:12:00,83.881,83.881,83.807,83.816,176199999.0
2006-06-06 23:13:00,83.836,83.88,83.821,83.848,181800000.0
2006-06-06 23:14:00,83.868,83.889,83.845,83.887,241600000.0
2006-06-06 23:15:00,83.884,83.917,83.868,83.883,221200000.0
2006-06-06 23:16:00,83.877,83.891,83.849,83.849,195000000.0
2006-06-06 23:17:00,83.824,83.858,83.811,83.821,245499999.0
2006-06-06 23:18:00,83.854,83.877,83.822,83.835,162300000.0
2006-06-06 23:19:00,83.823,83.855,83.797,83.838,105000000.0
2006-06-06 23:20:00,83.815,83.865,83.805,83.81,214499995.0
2006-06-06 23:21:00,83.819,83.86,83.817,83.838,180600002.0
2006-06-06 23:22:00,83.855,83.855,83.801,83.826,202599997.0
2006-06-06 23:23:00,83.86,83.885,83.838,83.838,183600000.0
2006-06-06 23:24:00,83.849,83.898,83.838,83.898,270299994.0
2006-06-06 23:25:00,83.864,83.873,83.842,83.847,235400002.0
2006-06-06 23:26:00,83.844,83.871,83.827,83.827,160699999.0
2006-06-06 23:27:00,83.84,83.878,83.839,83.858,241999998.0
2006-06-06 23:28:00,83.866,83.88,83.852,83.852,104199999.0
2006-06-06 23:29:00,83.851,83.883,83.851,83.869,115400002.0
2006-06-06 23:30:00,83.871,83.879,83.848,83.848,137700002.0
2006-06-06 23:31:00,83.876,83.881,83.848,83.862,232300001.0
2006-06-06 23:32:00,83.881,83.889,83.862,83.885,119400000.0
2006-06-06 23:33:00,83.852,83.87,83.827,83.848,126499999.0
2006-06-06 23:34:00,83.83,83.853,83.818,83.818,260899999.0
2006-06-06 23:35:00,83.816,83.832,83.806,83.824,226099999.0
2006-06-06 23:36:00,83.828,83.836,83.808,83.809,317700000.0
2006-06-06 23:37:00,83.842,83.842,83.806,83.828,172999997.0
2006-06-06 23:38:00,83.813,83.845,83.813,83.832,99200000.0
2006-06-06 23:39:00,83.82,83.84,83.76,83.835,240099998.0
2006-06-06 23:40:00,83.817,83.843,83.817,83.84,272200002.0
2006-06-06 23:41:00,83.84,83.84,83.81,83.814,251000001.0
2006-06-06 23:42:00,83.835,83.843,83.814,83.82,296099998.0
2006-06-06 23:43:00,83.827,83.84,83.802,83.825,218599999.0
2006-06-06 23:44:00,83.828,83.84,83.819,83.835,49000000.0
2006-06-06 23:45:00,83.832,83.84,83.815,83.815,264100002.0
2006-06-06 23:46:00,83.837,83.84,83.818,83.835,276000001.0
2006-06-06 23:47:00,83.818,83.84,83.816,83.822,165200005.0
2006-06-06 23:48:00,83.835,83.84,83.821,83.828,67399998.0
2006-06-06 23:49:00,83.827,83.84,83.808,83.82,140400000.0
2006-06-06 23:50:00,83.812,83.84,83.812,83.835,86500000.0
2006-06-06 23:51:00,83.793,83.837,83.793,83.835,151300001.0
2006-06-06 23:52:00,83.827,83.84,83.808,83.835,180299999.0
2006-06-06 23:53:00,83.835,83.837,83.796,83.82,117000000.0
2006-06-06 23:54:00,83.82,83.835,83.82,83.835,190899995.0
2006-06-06 23:55:00,83.84,83.84,83.818,83.82,189700000.0
2006-06-06 23:56:00,83.835,83.84,83.819,83.828,126499999.0
2006-06-06 23:57:00,83.822,83.84,83.821,83.835,138300000.0
2006-06-06 23:58:00,83.835,83.84,83.815,83.815,234499998.0
2006-06-06 23:59:00,83.824,83.84,83.81,83.83,268099998.0
2006-06-07 00:00:00,83.824,83.84,83.816,83.835,145500000.0
2006-06-07 00:01:00,83.835,83.84,83.811,83.827,245500002.0
2006-06-07 00:02:00,83.825,83.84,83.809,83.832,138600001.0
2006-06-07 00:03:00,83.806,83.84,83.806,83.84,183700000.0
2006-06-07 00:04:00,83.84,83.84,83.806,83.823,182299999.0
2006-06-07 00:05:00,83.835,83.84,83.821,83.821,220900002.0
2006-06-07 00:06:00,83.84,83.84,83.814,83.828,160300001.0
2006-06-07 00:07:00,83.818,83.84,83.808,83.84,240899999.0
2006-06-07 00:08:00,83.812,83.84,83.812,83.835,138700002.0
2006-06-07 00:09:00,83.835,83.837,83.808,83.823,151200001.0
2006-06-07 00:10:00,83.833,83.845,83.809,83.835,147199998.0
2006-06-07 00:11:00,83.84,83.84,83.815,83.815,248399996.0
2006-06-07 00:12:00,83.835,83.84,83.82,83.82,142599997.0
2006-06-07 00:13:00,83.835,83.845,83.816,83.83,287799996.0
2006-06-07 00:14:00,83.829,83.845,83.817,83.833,263300006.0
2006-06-07 00:15:00,83.82,83.84,83.808,83.823,197100001.0
2006-06-07 00:16:00,83.84,83.84,83.82,83.82,170299999.0
2006-06-07 00:17:00,83.828,83.84,83.82,83.835,81799999.0
2006-06-07 00:18:00,83.83,83.845,83.814,83.832,204500000.0
2006-06-07 00:19:00,83.82,83.84,83.82,83.835,187500000.0
2006-06-07 00:20:00,83.832,83.84,83.814,83.82,297500005.0
2006-06-07 00:21:00,83.83,83.84,83.81,83.82,89100000.0
2006-06-07 00:22:00,83.821,83.84,83.818,83.835,279700001.0
2006-06-07 00:23:00,83.835,83.84,83.815,83.828,195199999.0
2006-06-07 00:24:00,83.81,83.835,83.81,83.83,166999999.0
2006-06-07 00:25:00,83.832,83.835,83.811,83.818,145699998.0
2006-06-07 00:26:00,83.82,83.84,83.812,83.835,161599999.0
2006-06-07 00:27:00,83.84,83.843,83.819,83.828,233299999.0
2006-06-07 00:28:00,83.835,83.84,83.81,83.81,187500001.0
2006-06-07 00:29:00,83.814,83.84,83.811,83.84,107600002.0
2006-06-07 00:30:00,83.835,83.84,83.81,83.83,198099996.0
2006-06-07 00:31:00,83.82,83.838,83.819,83.835,207300002.0
2006-06-07 00:32:00,83.823,83.843,83.816,83.835,153500000.0
2006-06-07 00:33:00,83.823,83.845,83.816,83.835,182799998.0
2006-06-07 00:34:00,83.82,83.84,83.818,83.818,167899998.0
2006-06-07 00:35:00,83.832,83.84,83.816,83.82,165700001.0
2006-06-07 00:36:00,83.84,83.84,83.816,83.828,267900000.0
2006-06-07 00:37:00,83.83,83.837,83.81,83.81,252399993.0
2006-06-07 00:38:00,83.823,83.84,83.812,83.832,306600000.0
2006-06-07 00:39:00,83.83,83.835,83.812,83.818,8100000.0
2006-06-07 00:40:00,83.822,83.845,83.812,83.83,181599997.0
2006-06-07 00:41:00,83.827,83.84,83.816,83.837,147900001.0
2006-06-07 00:42:00,83.806,83.845,83.806,83.832,248900000.0
2006-06-07 00:43:00,83.832,83.84,83.795,83.84,134199998.0
2006-06-07 00:44:00,83.832,83.838,83.815,83.815,129200001.0
2006-06-07 00:45:00,83.835,83.84,83.81,83.83,117400000.0
2006-06-07 00:46:00,83.837,83.84,83.821,83.823,178500001.0
2006-06-07 00:47:00,83.832,83.835,83.814,83.82,50500000.0
2006-06-07 00:48:00,83.84,83.84,83.81,83.81,180399998.0
2006-06-07 00:49:00,83.822,83.84,83.815,83.84,201300001.0
2006-06-07 00:50:00,83.845,83.845,83.82,83.82,287800006.0
2006-06-07 00:51:00,83.82,83.84,83.811,83.82,273300001.0
2006-06-07 00:52:00,83.823,83.845,83.823,83.837,107599999.0
2006-06-07 00:53:00,83.835,83.84,83.817,83.828,82400000.0
2006-06-07 00:54:00,83.84,83.84,83.816,83.816,139500001.0
2006-06-07 00:55:00,83.835,83.845,83.819,83.82,311799998.0
2006-06-07 00:56:00,83.835,83.84,83.818,83.818,62600000.0
2006-06-07 00:57:00,83.837,83.84,83.821,83.821,142400001.0
2006-06-07 00:58:00,83.825,83.84,83.821,83.826,277800002.0
2006-06-07 00:59:00,83.827,83.84,83.816,83.835,143499999.0
2006-06-07 01:00:00,83.84,83.872,83.828,83.867,225999998.0
2006-06-07 01:01:00,83.862,83.897,83.855,83.897,257299997.0
2006-06-07 01:02:00,83.868,83.893,83.863,83.893,215700002.0
2006-06-07 01:03:00,83.893,83.894,83.86,83.866,164000001.0
2006-06-07 01:04:00,83.9,83.9,83.874,83.88,186300002.0
2006-06-07 01:05:00,83.886,83.913,83.886,83.894,166599999.0
2006-06-07 01:06:00,83.901,83.914,83.888,83.913,147200001.0
2006-06-07 01:07:00,83.915,83.915,83.885,83.896,171500000.0
2006-06-07 01:08:00,83.891,83.91,83.884,83.905,252499998.0
2006-06-07 01:09:00,83.902,83.902,83.876,83.888,218200000.0
2006-06-07 01:10:00,83.896,83.896,83.876,83.883,234099997.0
2006-06-07 01:11:00,83.887,83.892,83.868,83.868,224699997.0
2006-06-07 01:12:00,83.88,83.88,83.839,83.839,146000001.0
2006-06-07 01:13:00,83.845,83.85,83.829,83.831,176200001.0
2006-06-07 01:14:00,83.829,83.866,83.829,83.854,341099998.0
2006-06-07 01:15:00,83.83,83.862,83.83,83.854,95900002.0
2006-06-07 01:16:00,83.842,83.86,83.834,83.852,169999998.0
2006-06-07 01:17:00,83.848,83.86,83.833,83.853,165300000.0
2006-06-07 01:18:00,83.851,83.869,83.833,83.842,134300001.0
2006-06-07 01:19:00,83.868,83.881,83.842,83.871,220100002.0
2006-06-07 01:20:00,83.871,83.871,83.844,83.848,286699996.0
2006-06-07 01:21:00,83.871,83.871,83.833,83.833,137400000.0
2006-06-07 01:22:00,83.836,83.863,83.835,83.848,197699999.0
2006-06-07 01:23:00,83.824,83.845,83.815,83.833,209600002.0
2006-06-07 01:24:00,83.837,83.838,83.813,83.838,174300002.0
2006-06-07 01:25:00,83.826,83.853,83.822,83.835,316599995.0
2006-06-07 01:26:00,83.823,83.838,83.803,83.831,236800001.0
2006-06-07 01:27:00,83.804,83.834,83.804,83.812,160599996.0
2006-06-07 01:28:00,83.796,83.817,83.763,83.773,208900000.0
2006-06-07 01:29:00,83.757,83.762,83.725,83.725,198999999.0
2006-06-07 01:30:00,83.722,83.749,83.716,83.74,135400000.0
2006-06-07 01:31:00,83.735,83.774,83.735,83.747,229800001.0
2006-06-07 01:32:00,83.749,83.771,83.739,83.745,281900005.0
2006-06-07 01:33:00,83.751,83.765,83.736,83.759,156000002.0
2006-06-07 01:34:00,83.72,83.771,83.72,83.767,130700000.0
2006-06-07 01:35:00,83.778,83.802,83.777,83.794,217000000.0
2006-06-07 01:36:00,83.781,83.796,83.77,83.79,170700000.0
2006-06-07 01:37:00,83.796,83.804,83.769,83.784,186599998.0
2006-06-07 01:38:00,83.792,83.793,83.771,83.771,214200000.0
2006-06-07 01:39:00,83.782,83.813,83.767,83.79,182900001.0
2006-06-07 01:40:00,83.809,83.825,83.78,83.802,309200002.0
2006-06-07 01:41:00,83.806,83.806,83.781,83.787,101999999.0
2006-06-07 01:42:00,83.794,83.807,83.777,83.794,214699997.0
2006-06-07 01:43:00,83.769,83.789,83.758,83.775,117600000.0
2006-06-07 01:44:00,83.764,83.791,83.745,83.761,134299998.0
2006-06-07 01:45:00,83.771,83.799,83.76,83.776,154499999.0
2006-06-07 01:46:00,83.756,83.773,83.747,83.773,211199999.0
2006-06-07 01:47:00,83.773,83.774,83.749,83.758,250499997.0
2006-06-07 01:48:00,83.759,83.767,83.739,83.744,212699994.0
2006-06-07 01:49:00,83.755,83.772,83.725,83.725,274599998.0
2006-06-07 01:50:00,83.719,83.75,83.717,83.75,150500001.0
2006-06-07 01:51:00,83.738,83.751,83.725,83.745,190099998.0
2006-06-07 01:52:00,83.736,83.761,83.733,83.761,336600001.0
2006-06-07 01:53:00,83.744,83.764,83.732,83.742,239799998.0
2006-06-07 01:54:00,83.723,83.744,83.694,83.713,120700000.0
2006-06-07 01:55:00,83.711,83.741,83.711,83.74,119000002.0
2006-06-07 01:56:00,83.728,83.736,83.71,83.714,171300004.0
2006-06-07 01:57:00,83.751,83.751,83.719,83.733,183599996.0
2006-06-07 01:58:00,83.75,83.761,83.736,83.739,139499999.0
2006-06-07 01:59:00,83.753,83.753,83.723,83.736,284599997.0
2006-06-07 02:00:00,83.769,83.772,83.749,83.766,149700000.0
2006-06-07 02:01:00,83.766,83.776,83.74,83.757,267700000.0
2006-06-07 02:02:00,83.75,83.765,83.726,83.749,162499999.0
2006-06-07 02:03:00,83.739,83.765,83.734,83.747,227699999.0
2006-06-07 02:04:00,83.743,83.753,83.719,83.724,211599998.0
2006-06-07 02:05:00,83.748,83.767,83.74,83.766,150099999.0
2006-06-07 02:06:00,83.744,83.761,83.736,83.749,164499998.0
2006-06-07 02:07:00,83.748,83.748,83.707,83.707,306100003.0
2006-06-07 02:08:00,83.721,83.743,83.708,83.722,186099998.0
2006-06-07 02:09:00,83.748,83.752,83.732,83.741,156500001.0
2006-06-07 02:10:00,83.739,83.742,83.72,83.727,182899999.0
2006-06-07 02:11:00,83.71,83.733,83.707,83.725,263300000.0
2006-06-07 02:12:00,83.73,83.757,83.717,83.735,236500002.0
2006-06-07 02:13:00,83.751,83.771,83.741,83.748,141999999.0
2006-06-07 02:14:00,83.74,83.752,83.719,83.74,185999998.0
2006-06-07 02:15:00,83.723,83.747,83.702,83.733,278499998.0
2006-06-07 02:16:00,83.739,83.751,83.726,83.729,148300000.0
2006-06-07 02:17:00,83.738,83.747,83.722,83.724,119100000.0
2006-06-07 02:18:00,83.72,83.745,83.712,83.734,214100001.0
2006-06-07 02:19:00,83.705,83.723,83.684,83.703,268500004.0
2006-06-07 02:20:00,83.702,83.714,83.658,83.664,176600001.0
2006-06-07 02:21:00,83.665,83.682,83.65,83.662,168999999.0
2006-06-07 02:22:00,83.669,83.7,83.667,83.685,245199999.0
2006-06-07 02:23:00,83.673,83.692,83.664,83.692,216600000.0
2006-06-07 02:24:00,83.672,83.705,83.672,83.705,148499999.0
2006-06-07 02:25:00,83.705,83.716,83.684,83.693,172999999.0
2006-06-07 02:26:00,83.707,83.718,83.689,83.689,101599998.0
2006-06-07 02:27:00,83.725,83.728,83.704,83.708,220599999.0
2006-06-07 02:28:00,83.72,83.746,83.719,83.746,190599999.0
2006-06-07 02:29:00,83.722,83.744,83.716,83.743,152299998.0
2006-06-07 02:30:00,83.746,83.746,83.699,83.713,109500000.0
2006-06-07 02:31:00,83.735,83.738,83.711,83.712,149500002.0
2006-06-07 02:32:00,83.727,83.74,83.708,83.723,277700003.0
2006-06-07 02:33:00,83.733,83.758,83.728,83.748,251299998.0
2006-06-07 02:34:00,83.734,83.76,83.734,83.76,152299997.0
2006-06-07 02:35:00,83.755,83.766,83.74,83.74,197800000.0
2006-06-07 02:36:00,83.762,83.765,83.739,83.739,94900000.0
2006-06-07 02:37:00,83.735,83.76,83.731,83.75,209999998.0
2006-06-07 02:38:00,83.759,83.765,83.737,83.743,228300001.0
2006-06-07 02:39:00,83.746,83.765,83.723,83.745,241700000.0
2006-06-07 02:40:00,83.758,83.76,83.737,83.748,188500000.0
2006-06-07 02:41:00,83.743,83.763,83.72,83.763,131900000.0
2006-06-07 02:42:00,83.759,83.759,83.72,83.722,158799998.0
2006-06-07 02:43:00,83.733,83.733,83.685,83.708,240899998.0
2006-06-07 02:44:00,83.733,83.739,83.713,83.713,133699999.0
2006-06-07 02:45:00,83.734,83.74,83.71,83.71,222499995.0
2006-06-07 02:46:00,83.737,83.737,83.7,83.706,119400000.0
2006-06-07 02:47:00,83.727,83.738,83.709,83.718,253200003.0
2006-06-07 02:48:00,83.718,83.738,83.718,83.738,118600000.0
2006-06-07 02:49:00,83.718,83.744,83.718,83.736,235399998.0
2006-06-07 02:50:00,83.72,83.756,83.718,83.756,229400001.0
2006-06-07 02:51:00,83.736,83.753,83.728,83.747,148999999.0
2006-06-07 02:52:00,83.721,83.741,83.713,83.73,219800002.0
2006-06-07 02:53:00,83.736,83.743,83.714,83.722,142299999.0
2006-06-07 02:54:00,83.718,83.753,83.718,83.744,191999997.0
2006-06-07 02:55:00,83.747,83.747,83.726,83.728,154400000.0
2006-06-07 02:56:00,83.743,83.747,83.715,83.725,256699998.0
2006-06-07 02:57:00,83.726,83.738,83.7,83.72,311700003.0
2006-06-07 02:58:00,83.727,83.748,83.715,83.73,159399999.0
2006-06-07 02:59:00,83.727,83.729,83.701,83.716,203399998.0
2006-06-07 03:00:00,83.723,83.74,83.707,83.725,167300002.0
2006-06-07 03:01:00,83.737,83.761,83.737,83.755,119700000.0
2006-06-07 03:02:00,83.739,83.765,83.739,83.757,170699998.0
2006-06-07 03:03:00,83.737,83.755,83.728,83.745,221600002.0
2006-06-07 03:04:00,83.734,83.755,83.724,83.755,163600001.0
2006-06-07 03:05:00,83.752,83.752,83.732,83.737,131000000.0
2006-06-07 03:06:00,83.739,83.751,83.728,83.745,260399996.0
2006-06-07 03:07:00,83.748,83.755,83.72,83.72,209999999.0
2006-06-07 03:08:00,83.735,83.75,83.726,83.733,180700000.0
2006-06-07 03:09:00,83.716,83.742,83.716,83.731,286599994.0
2006-06-07 03:10:00,83.716,83.734,83.707,83.734,215499999.0
2006-06-07 03:11:00,83.728,83.728,83.709,83.715,104000000.0
2006-06-07 03:12:00,83.73,83.738,83.702,83.729,312700001.0
2006-06-07 03:13:00,83.74,83.762,83.729,83.75,155800002.0
2006-06-07 03:14:00,83.755,83.755,83.713,83.716,201300002.0
2006-06-07 03:15:00,83.722,83.742,83.709,83.717,211399995.0
2006-06-07 03:16:00,83.701,83.715,83.679,83.7,168100001.0
2006-06-07 03:17:00,83.707,83.734,83.705,83.722,308000000.0
2006-06-07 03:18:00,83.733,83.753,83.723,83.753,212099997.0
2006-06-07 03:19:00,83.763,83.785,83.751,83.751,121199999.0
2006-06-07 03:20:00,83.765,83.765,83.725,83.725,257500006.0
2006-06-07 03:21:00,83.752,83.754,83.714,83.714,205299999.0
2006-06-07 03:22:00,83.745,83.745,83.718,83.724,225900000.0
2006-06-07 03:23:00,83.743,83.756,83.728,83.743,203800000.0
2006-06-07 03:24:00,83.736,83.756,83.731,83.749,249699997.0
2006-06-07 03:25:00,83.753,83.753,83.727,83.727,234200001.0
2006-06-07 03:26:00,83.735,83.767,83.729,83.765,195799998.0
2006-06-07 03:27:00,83.767,83.789,83.767,83.788,147699997.0
2006-06-07 03:28:00,83.775,83.785,83.756,83.757,210199999.0
2006-06-07 03:29:00,83.775,83.781,83.75,83.75,308400000.0
2006-06-07 03:30:00,83.781,83.846,83.781,83.841,251799999.0
2006-06-07 03:31:00,83.829,83.862,83.829,83.86,169299999.0
2006-06-07 03:32:00,83.831,83.85,83.817,83.835,156999999.0
2006-06-07 03:33:00,83.792,83.83,83.789,83.799,268600001.0
2006-06-07 03:34:00,83.783,83.812,83.764,83.805,151699999.0
2006-06-07 03:35:00,83.784,83.784,83.733,83.733,192299999.0
2006-06-07 03:36:00,83.731,83.755,83.728,83.752,127800000.0
2006-06-07 03:37:00,83.772,83.788,83.759,83.775,202199998.0
2006-06-07 03:38:00,83.78,83.84,83.78,83.84,126300000.0
2006-06-07 03:39:00,83.842,83.852,83.823,83.83,189700000.0
2006-06-07 03:40:00,83.829,83.854,83.825,83.854,278100001.0
2006-06-07 03:41:00,83.858,83.866,83.836,83.836,263399998.0
2006-06-07 03:42:00,83.843,83.846,83.819,83.826,178799999.0
2006-06-07 03:43:00,83.832,83.862,83.813,83.845,231499999.0
2006-06-07 03:44:00,83.873,83.885,83.858,83.866,285399996.0
2006-06-07 03:45:00,83.897,83.914,83.87,83.87,127900002.0
2006-06-07 03:46:00,83.873,83.894,83.851,83.865,242000003.0
2006-06-07 03:47:00,83.883,83.914,83.874,83.9,242000000.0
2006-06-07 03:48:00,83.911,83.927,83.893,83.915,143000001.0
2006-06-07 03:49:00,83.89,83.914,83.849,83.895,223599999.0
2006-06-07 03:50:00,83.909,83.927,83.888,83.903,122000000.0
2006-06-07 03:51:00,83.873,83.911,83.863,83.91,192799998.0
2006-06-07 03:52:00,83.899,83.909,83.88,83.905,150599997.0
2006-06-07 03:53:00,83.892,83.913,83.866,83.885,141699999.0
2006-06-07 03:54:00,83.893,83.92,83.89,83.905,54400000.0
2006-06-07 03:55:00,83.901,83.941,83.901,83.941,93200000.0
2006-06-07 03:56:00,83.937,83.949,83.915,83.917,230100001.0
2006-06-07 03:57:00,83.901,83.93,83.898,83.901,222799997.0
2006-06-07 03:58:00,83.912,83.922,83.894,83.906,205199998.0
2006-06-07 03:59:00,83.913,83.918,83.891,83.897,217800000.0
2006-06-07 04:00:00,83.904,83.904,83.856,83.872,261200001.0
2006-06-07 04:01:00,83.892,83.898,83.874,83.874,177099998.0
2006-06-07 04:02:00,83.884,83.902,83.869,83.875,93199998.0
2006-06-07 04:03:00,83.9,83.91,83.878,83.893,93700000.0
2006-06-07 04:04:00,83.894,83.915,83.881,83.908,224200002.0
2006-06-07 04:05:00,83.906,83.925,83.9,83.92,181000000.0
2006-06-07 04:06:00,83.904,83.955,83.904,83.925,222900001.0
2006-06-07 04:07:00,83.934,83.954,83.92,83.95,234099998.0
2006-06-07 04:08:00,83.919,83.938,83.907,83.923,101800000.0
2006-06-07 04:09:00,83.93,83.938,83.915,83.915,149999998.0
2006-06-07 04:10:00,83.927,83.927,83.898,83.909,102199999.0
2006-06-07 04:11:00,83.923,83.923,83.894,83.894,129400001.0
2006-06-07 04:12:00,83.896,83.92,83.885,83.92,118599999.0
2006-06-07 04:13:00,83.923,83.923,83.891,83.905,357400006.0
2006-06-07 04:14:00,83.903,83.943,83.888,83.933,164000002.0
2006-06-07 04:15:00,83.919,83.941,83.904,83.907,228899997.0
2006-06-07 04:16:00,83.917,83.925,83.897,83.897,267200001.0
2006-06-07 04:17:00,83.91,83.922,83.89,83.903,217700004.0
2006-06-07 04:18:00,83.93,83.933,83.893,83.898,123700001.0
2006-06-07 04:19:00,83.914,83.944,83.914,83.934,284799999.0
2006-06-07 04:20:00,83.929,83.935,83.91,83.922,82000000.0
2006-06-07 04:21:00,83.936,83.941,83.91,83.91,230300001.0
2006-06-07 04:22:00,83.925,83.942,83.92,83.92,113000000.0
2006-06-07 04:23:00,83.939,83.957,83.928,83.933,143999999.0
2006-06-07 04:24:00,83.915,83.943,83.915,83.936,148000002.0
2006-06-07 04:25:00,83.925,83.93,83.91,83.918,95199998.0
2006-06-07 04:26:00,83.927,83.933,83.907,83.907,191099998.0
2006-06-07 04:27:00,83.922,83.922,83.893,83.899,191499998.0
2006-06-07 04:28:00,83.898,83.92,83.896,83.92,168100002.0
2006-06-07 04:29:00,83.892,83.912,83.881,83.9,192899998.0
2006-06-07 04:30:00,83.882,83.899,83.868,83.88,254299998.0
2006-06-07 04:31:00,83.882,83.884,83.847,83.847,209599995.0
2006-06-07 04:32:00,83.867,83.9,83.858,83.88,145799999.0
2006-06-07 04:33:00,83.903,83.905,83.88,83.884,235399998.0
2006-06-07 04:34:00,83.897,83.903,83.873,83.887,199699998.0
2006-06-07 04:35:00,83.873,83.899,83.867,83.872,119000000.0
2006-06-07 04:36:00,83.895,83.904,83.884,83.896,143699998.0
2006-06-07 04:37:00,83.868,83.901,83.868,83.896,186200000.0
2006-06-07 04:38:00,83.909,83.918,83.89,83.905,200300001.0
2006-06-07 04:39:00,83.891,83.917,83.891,83.91,138900001.0
2006-06-07 04:40:00,83.891,83.918,83.891,83.918,334600007.0
2006-06-07 04:41:00,83.917,83.917,83.888,83.889,186400000.0
2006-06-07 04:42:00,83.902,83.918,83.891,83.908,188199998.0
2006-06-07 04:43:00,83.884,83.9,83.879,83.893,129800001.0
2006-06-07 04:44:00,83.886,83.898,83.871,83.897,193199997.0
2006-06-07 04:45:00,83.895,83.904,83.877,83.883,270500001.0
2006-06-07 04:46:00,83.879,83.907,83.879,83.907,214699996.0
2006-06-07 04:47:00,83.892,83.914,83.892,83.912,255499996.0
2006-06-07 04:48:00,83.909,83.916,83.887,83.901,153999999.0
2006-06-07 04:49:00,83.912,83.936,83.895,83.921,138600000.0
2006-06-07 04:50:00,83.919,83.945,83.919,83.939,281899999.0
2006-06-07 04:51:00,83.944,83.944,83.914,83.93,186000004.0
2006-06-07 04:52:00,83.938,83.938,83.91,83.912,200600000.0
2006-06-07 04:53:00,83.924,83.929,83.897,83.906,366799994.0
2006-06-07 04:54:00,83.925,83.931,83.898,83.916,206100001.0
2006-06-07 04:55:00,83.899,83.923,83.899,83.92,101500000.0
2006-06-07 04:56:00,83.922,83.923,83.898,83.903,196000000.0
2006-06-07 04:57:00,83.902,83.91,83.878,83.893,173399998.0
2006-06-07 04:58:00,83.902,83.917,83.879,83.899,225599996.0
2006-06-07 04:59:00,83.893,83.914,83.893,83.913,168800000.0
2006-06-07 05:00:00,83.904,83.918,83.89,83.918,177999999.0
2006-06-07 05:01:00,83.917,83.925,83.896,83.896,190099995.0
2006-06-07 05:02:00,83.919,83.919,83.891,83.891,184199996.0
2006-06-07 05:03:00,83.9,83.9,83.874,83.886,95300001.0
2006-06-07 05:04:00,83.871,83.903,83.871,83.888,113500000.0
2006-06-07 05:05:00,83.911,83.921,83.879,83.897,143199998.0
2006-06-07 05:06:00,83.922,83.932,83.904,83.904,162400000.0
2006-06-07 05:07:00,83.909,83.925,83.885,83.9,195900003.0
2006-06-07 05:08:00,83.907,83.92,83.893,83.893,177899999.0
2006-06-07 05:09:00,83.896,83.922,83.889,83.915,211800000.0
2006-06-07 05:10:00,83.89,83.914,83.889,83.903,197400003.0
2006-06-07 05:11:00,83.871,83.898,83.84,83.84,234099997.0
2006-06-07 05:12:00,83.892,83.896,83.867,83.873,175199999.0
2006-06-07 05:13:00,83.872,83.89,83.87,83.875,229000000.0
2006-06-07 05:14:00,83.851,83.87,83.844,83.865,230000003.0
2006-06-07 05:15:00,83.858,83.876,83.846,83.853,163199999.0
2006-06-07 05:16:00,83.837,83.872,83.837,83.87,228499998.0
2006-06-07 05:17:00,83.84,83.88,83.84,83.88,330599999.0
2006-06-07 05:18:00,83.875,83.884,83.841,83.858,172500002.0
2006-06-07 05:19:00,83.854,83.854,83.821,83.821,110299999.0
2006-06-07 05:20:00,83.829,83.859,83.824,83.841,215399998.0
2006-06-07 05:21:00,83.824,83.865,83.824,83.865,286600000.0
2006-06-07 05:22:00,83.876,83.892,83.861,83.867,177700000.0
2006-06-07 05:23:00,83.872,83.892,83.858,83.877,170199999.0
2006-06-07 05:24:00,83.884,83.891,83.86,83.86,179500001.0
2006-06-07 05:25:00,83.863,83.876,83.848,83.864,158100000.0
2006-06-07 05:26:00,83.871,83.871,83.844,83.85,235300000.0
2006-06-07 05:27:00,83.849,83.865,83.827,83.849,133500000.0
2006-06-07 05:28:00,83.839,83.862,83.807,83.826,197600000.0
2006-06-07 05:29:00,83.803,83.85,83.803,83.85,191700000.0
2006-06-07 05:30:00,83.848,83.86,83.833,83.837,175599997.0
2006-06-07 05:31:00,83.85,83.86,83.821,83.847,192000000.0
2006-06-07 05:32:00,83.825,83.847,83.803,83.813,228499997.0
2006-06-07 05:33:00,83.812,83.819,83.795,83.801,186900001.0
2006-06-07 05:34:00,83.79,83.811,83.778,83.811,128099998.0
2006-06-07 05:35:00,83.803,83.803,83.777,83.782,303799998.0
2006-06-07 05:36:00,83.793,83.804,83.765,83.765,216899999.0
2006-06-07 05:37:00,83.774,83.812,83.774,83.806,225200001.0
2006-06-07 05:38:00,83.793,83.807,83.776,83.793,173900000.0
2006-06-07 05:39:00,83.775,83.794,83.769,83.769,131500003.0
2006-06-07 05:40:00,83.78,83.793,83.756,83.793,120199998.0
2006-06-07 05:41:00,83.788,83.804,83.776,83.788,159000000.0
2006-06-07 05:42:00,83.772,83.785,83.75,83.767,85400000.0
2006-06-07 05:43:00,83.759,83.783,83.755,83.763,131799999.0
2006-06-07 05:44:00,83.758,83.769,83.741,83.742,132999998.0
2006-06-07 05:45:00,83.745,83.757,83.73,83.744,150600002.0
2006-06-07 05:46:00,83.73,83.758,83.73,83.755,88300000.0
2006-06-07 05:47:00,83.733,83.755,83.73,83.754,173099998.0
2006-06-07 05:48:00,83.753,83.768,83.738,83.768,140100000.0
2006-06-07 05:49:00,83.754,83.775,83.742,83.762,209100001.0
2006-06-07 05:50:00,83.775,83.789,83.762,83.762,237699997.0
2006-06-07 05:51:00,83.764,83.788,83.751,83.788,95599999.0
2006-06-07 05:52:00,83.786,83.794,83.758,83.774,182799998.0
2006-06-07 05:53:00,83.773,83.793,83.757,83.779,140500000.0
2006-06-07 05:54:00,83.757,83.778,83.756,83.772,167299998.0
2006-06-07 05:55:00,83.754,83.773,83.736,83.754,132600000.0
2006-06-07 05:56:00,83.753,83.766,83.749,83.764,188099998.0
2006-06-07 05:57:00,83.772,83.772,83.738,83.746,226999998.0
2006-06-07 05:58:00,83.762,83.773,83.755,83.769,267299999.0
2006-06-07 05:59:00,83.768,83.771,83.745,83.745,140400000.0
2006-06-07 06:00:00,83.757,83.761,83.735,83.735,200800004.0
2006-06-07 06:01:00,83.76,83.76,83.735,83.738,224199998.0
2006-06-07 06:02:00,83.747,83.762,83.727,83.744,159700000.0
2006-06-07 06:03:00,83.739,83.771,83.739,83.771,209499999.0
2006-06-07 06:04:00,83.768,83.778,83.744,83.778,121700000.0
2006-06-07 06:05:00,83.771,83.786,83.76,83.78,108500000.0
2006-06-07 06:06:00,83.756,83.787,83.756,83.787,64800000.0
2006-06-07 06:07:00,83.782,83.784,83.756,83.756,229799998.0
2006-06-07 06:08:00,83.773,83.785,83.754,83.773,231499999.0
2006-06-07 06:09:00,83.769,83.793,83.757,83.776,222999997.0
2006-06-07 06:10:00,83.795,83.8,83.771,83.782,226400000.0
2006-06-07 06:11:00,83.802,83.807,83.788,83.792,79900001.0
2006-06-07 06:12:00,83.804,83.807,83.787,83.793,209100001.0
2006-06-07 06:13:00,83.798,83.808,83.771,83.779,170600003.0
2006-06-07 06:14:00,83.773,83.796,83.764,83.781,238099999.0
2006-06-07 06:15:00,83.785,83.787,83.762,83.766,164400000.0
2006-06-07 06:16:00,83.782,83.79,83.767,83.771,194900000.0
2006-06-07 06:17:00,83.769,83.79,83.766,83.79,62200002.0
2006-06-07 06:18:00,83.786,83.786,83.751,83.754,282900000.0
2006-06-07 06:19:00,83.775,83.795,83.764,83.764,242699995.0
2006-06-07 06:20:00,83.776,83.801,83.776,83.801,180000001.0
2006-06-07 06:21:00,83.799,83.799,83.774,83.787,147299999.0
2006-06-07 06:22:00,83.796,83.796,83.761,83.768,325599999.0
2006-06-07 06:23:00,83.781,83.782,83.756,83.756,169499999.0
2006-06-07 06:24:00,83.747,83.764,83.733,83.755,194000001.0
2006-06-07 06:25:00,83.754,83.77,83.752,83.768,312499999.0
2006-06-07 06:26:00,83.76,83.772,83.74,83.755,91700000.0
2006-06-07 06:27:00,83.77,83.787,83.76,83.763,137200002.0
2006-06-07 06:28:00,83.767,83.78,83.757,83.773,85499999.0
2006-06-07 06:29:00,83.772,83.789,83.754,83.771,157699997.0
2006-06-07 06:30:00,83.765,83.793,83.765,83.793,89400000.0
2006-06-07 06:31:00,83.793,83.797,83.767,83.772,159400000.0
2006-06-07 06:32:00,83.771,83.797,83.77,83.797,275799998.0
2006-06-07 06:33:00,83.789,83.811,83.777,83.811,285700001.0
2006-06-07 06:34:00,83.791,83.824,83.791,83.808,127899999.0
2006-06-07 06:35:00,83.805,83.81,83.784,83.798,147700001.0
2006-06-07 06:36:00,83.805,83.805,83.79,83.79,115999998.0
2006-06-07 06:37:00,83.808,83.813,83.794,83.794,134899998.0
2006-06-07 06:38:00,83.805,83.817,83.788,83.793,268600002.0
2006-06-07 06:39:00,83.791,83.812,83.787,83.812,248000002.0
2006-06-07 06:40:00,83.803,83.817,83.788,83.802,261600000.0
2006-06-07 06:41:00,83.805,83.808,83.784,83.79,211100001.0
2006-06-07 06:42:00,83.771,83.8,83.765,83.791,227800002.0
2006-06-07 06:43:00,83.786,83.807,83.777,83.79,301599993.0
2006-06-07 06:44:00,83.784,83.793,83.768,83.771,166999997.0
2006-06-07 06:45:00,83.772,83.798,83.742,83.791,196799995.0
2006-06-07 06:46:00,83.803,83.807,83.786,83.786,191700004.0
2006-06-07 06:47:00,83.791,83.798,83.773,83.777,237700001.0
2006-06-07 06:48:00,83.783,83.818,83.783,83.818,224300001.0
2006-06-07 06:49:00,83.823,83.83,83.802,83.81,136799999.0
2006-06-07 06:50:00,83.82,83.83,83.803,83.81,141500000.0
2006-06-07 06:51:00,83.83,83.83,83.806,83.81,202599999.0
2006-06-07 06:52:00,83.83,83.835,83.808,83.812,227899997.0
2006-06-07 06:53:00,83.81,83.828,83.805,83.825,176800002.0
2006-06-07 06:54:00,83.83,83.83,83.808,83.819,264600002.0
2006-06-07 06:55:00,83.81,83.83,83.81,83.828,90799999.0
2006-06-07 06:56:00,83.828,83.83,83.802,83.817,191200000.0
2006-06-07 06:57:00,83.813,83.83,83.808,83.812,202399998.0
2006-06-07 06:58:00,83.809,83.83,83.796,83.825,184999997.0
2006-06-07 06:59:00,83.817,83.83,83.802,83.813,170299997.0
2006-06-07 07:00:00,83.825,83.83,83.81,83.819,132299999.0
2006-06-07 07:01:00,83.823,83.825,83.805,83.806,209400000.0
2006-06-07 07:02:00,83.81,83.83,83.804,83.83,219000002.0
2006-06-07 07:03:00,83.825,83.825,83.8,83.822,131800001.0
2006-06-07 07:04:00,83.817,83.83,83.805,83.823,95700000.0
2006-06-07 07:05:00,83.806,83.833,83.806,83.833,252599999.0
2006-06-07 07:06:00,83.815,83.835,83.815,83.82,128899999.0
2006-06-07 07:07:00,83.839,83.839,83.797,83.817,145999996.0
2006-06-07 07:08:00,83.847,83.861,83.837,83.861,96399999.0
2006-06-07 07:09:00,83.854,83.875,83.835,83.846,167999999.0
2006-06-07 07:10:00,83.863,83.863,83.829,83.829,194700001.0
2006-06-07 07:11:00,83.853,83.862,83.838,83.845,138999998.0
2006-06-07 07:12:00,83.844,83.861,83.839,83.861,194600001.0
2006-06-07 07:13:00,83.834,83.852,83.825,83.837,212000002.0
2006-06-07 07:14:00,83.825,83.855,83.825,83.855,216999999.0
2006-06-07 07:15:00,83.852,83.859,83.828,83.837,196300000.0
2006-06-07 07:16:00,83.845,83.857,83.813,83.845,179000002.0
2006-06-07 07:17:00,83.849,83.86,83.835,83.84,135899999.0
2006-06-07 07:18:00,83.847,83.859,83.827,83.841,155100003.0
2006-06-07 07:19:00,83.845,83.863,83.833,83.862,274799995.0
2006-06-07 07:20:00,83.859,83.868,83.844,83.844,85000000.0
2006-06-07 07:21:00,83.843,83.873,83.843,83.858,210799995.0
2006-06-07 07:22:00,83.836,83.858,83.828,83.858,158500000.0
2006-06-07 07:23:00,83.829,83.853,83.824,83.842,288999996.0
2006-06-07 07:24:00,83.829,83.85,83.811,83.844,153699998.0
2006-06-07 07:25:00,83.823,83.847,83.823,83.847,234199999.0
2006-06-07 07:26:00,83.854,83.865,83.828,83.845,237200000.0
2006-06-07 07:27:00,83.849,83.878,83.849,83.862,137800002.0
2006-06-07 07:28:00,83.868,83.89,83.865,83.885,144200001.0
2006-06-07 07:29:00,83.901,83.912,83.89,83.896,130999999.0
2006-06-07 07:30:00,83.912,83.913,83.886,83.886,115199997.0
2006-06-07 07:31:00,83.869,83.895,83.867,83.895,160000000.0
2006-06-07 07:32:00,83.874,83.898,83.874,83.892,199800002.0
2006-06-07 07:33:00,83.884,83.91,83.879,83.91,209299999.0
2006-06-07 07:34:00,83.924,83.928,83.902,83.906,179399998.0
2006-06-07 07:35:00,83.922,83.934,83.901,83.901,222800003.0
2006-06-07 07:36:00,83.915,83.93,83.903,83.93,345700004.0
2006-06-07 07:37:00,83.909,83.93,83.901,83.928,190900002.0
2006-06-07 07:38:00,83.929,83.935,83.909,83.914,98899999.0
2006-06-07 07:39:00,83.939,83.951,83.918,83.928,208000000.0
2006-06-07 07:40:00,83.918,83.943,83.908,83.93,194699996.0
2006-06-07 07:41:00,83.922,83.922,83.898,83.913,94300000.0
2006-06-07 07:42:00,83.913,83.931,83.9,83.91,206599998.0
2006-06-07 07:43:00,83.935,83.94,83.91,83.914,180000000.0
2006-06-07 07:44:00,83.913,83.927,83.899,83.925,149399998.0
2006-06-07 07:45:00,83.913,83.917,83.894,83.898,190199997.0
2006-06-07 07:46:00,83.858,83.922,83.858,83.922,172999999.0
2006-06-07 07:47:00,83.925,83.927,83.895,83.913,237399998.0
2006-06-07 07:48:00,83.92,83.932,83.909,83.922,167299998.0
2006-06-07 07:49:00,83.924,83.933,83.904,83.904,255999995.0
2006-06-07 07:50:00,83.926,83.926,83.861,83.861,174400003.0
2006-06-07 07:51:00,83.908,83.94,83.908,83.935,123899998.0
2006-06-07 07:52:00,83.925,83.938,83.885,83.912,117399999.0
2006-06-07 07:53:00,83.917,83.926,83.879,83.916,239600002.0
2006-06-07 07:54:00,83.899,83.93,83.891,83.93,188699998.0
2006-06-07 07:55:00,83.928,83.963,83.918,83.946,240299999.0
2006-06-07 07:56:00,83.934,83.955,83.908,83.933,148100000.0
2006-06-07 07:57:00,83.944,83.963,83.933,83.939,137799999.0
2006-06-07 07:58:00,83.922,83.941,83.912,83.922,60000000.0
2006-06-07 07:59:00,83.898,83.928,83.892,83.915,206399997.0
2006-06-07 08:00:00,83.924,83.924,83.891,83.907,171399999.0
2006-06-07 08:01:00,83.9,83.921,83.897,83.914,166000000.0
2006-06-07 08:02:00,83.889,83.915,83.888,83.915,206300001.0
2006-06-07 08:03:00,83.898,83.917,83.893,83.907,114500000.0
2006-06-07 08:04:00,83.906,83.921,83.891,83.9,200199997.0
2006-06-07 08:05:00,83.922,83.94,83.905,83.905,262100000.0
2006-06-07 08:06:00,83.913,83.937,83.91,83.921,283799996.0
2006-06-07 08:07:00,83.932,83.95,83.909,83.925,217699998.0
2006-06-07 08:08:00,83.96,83.96,83.935,83.935,160199997.0
2006-06-07 08:09:00,83.95,83.968,83.932,83.948,210900001.0
2006-06-07 08:10:00,83.942,83.957,83.917,83.939,161299999.0
2006-06-07 08:11:00,83.929,83.979,83.929,83.979,159199998.0
2006-06-07 08:12:00,83.964,83.981,83.949,83.969,161000000.0
2006-06-07 08:13:00,83.956,83.968,83.944,83.965,275500005.0
2006-06-07 08:14:00,83.947,83.971,83.942,83.971,140600000.0
2006-06-07 08:15:00,83.952,83.987,83.95,83.984,168999999.0
2006-06-07 08:16:00,83.948,83.978,83.947,83.974,224600004.0
2006-06-07 08:17:00,83.972,83.988,83.966,83.985,173999997.0
2006-06-07 08:18:00,83.983,83.983,83.959,83.959,143600001.0
2006-06-07 08:19:00,83.967,83.985,83.963,83.968,227400004.0
2006-06-07 08:20:00,83.987,83.987,83.953,83.963,203499999.0
2006-06-07 08:21:00,83.966,83.979,83.935,83.952,331999998.0
2006-06-07 08:22:00,83.938,83.96,83.936,83.955,149099999.0
2006-06-07 08:23:00,83.937,83.957,83.918,83.943,249799999.0
2006-06-07 08:24:00,83.957,83.959,83.937,83.948,233699998.0
2006-06-07 08:25:00,83.948,83.984,83.924,83.968,239000001.0
2006-06-07 08:26:00,83.961,83.979,83.957,83.97,144399999.0
2006-06-07 08:27:00,83.952,83.978,83.946,83.969,209299997.0
2006-06-07 08:28:00,83.973,83.988,83.958,83.971,311999999.0
2006-06-07 08:29:00,83.958,83.974,83.94,83.953,193200000.0
2006-06-07 08:30:00,83.95,83.959,83.915,83.927,233199998.0
2006-06-07 08:31:00,83.936,83.942,83.91,83.917,248099999.0
2006-06-07 08:32:00,83.942,83.959,83.916,83.916,240899996.0
2006-06-07 08:33:00,83.934,83.942,83.92,83.929,268700002.0
2006-06-07 08:34:00,83.936,83.942,83.901,83.901,171899998.0
2006-06-07 08:35:00,83.903,83.933,83.903,83.925,163900001.0
2006-06-07 08:36:00,83.919,83.939,83.908,83.909,231999998.0
2006-06-07 08:37:00,83.918,83.93,83.89,83.912,83300000.0
2006-06-07 08:38:00,83.916,83.938,83.883,83.923,117100001.0
2006-06-07 08:39:00,83.941,83.954,83.919,83.937,149499997.0
2006-06-07 08:40:00,83.919,83.938,83.905,83.918,263600001.0
2006-06-07 08:41:00,83.906,83.933,83.895,83.916,159900002.0
2006-06-07 08:42:00,83.889,83.912,83.87,83.885,116200000.0
2006-06-07 08:43:00,83.871,83.885,83.852,83.864,252500000.0
2006-06-07 08:44:00,83.86,83.864,83.838,83.838,246400002.0
2006-06-07 08:45:00,83.848,83.874,83.836,83.858,199000003.0
2006-06-07 08:46:00,83.862,83.887,83.86,83.885,132100000.0
2006-06-07 08:47:00,83.866,83.895,83.866,83.885,231899998.0
2006-06-07 08:48:00,83.887,83.887,83.854,83.854,169099998.0
2006-06-07 08:49:00,83.857,83.857,83.819,83.833,175200000.0
2006-06-07 08:50:00,83.854,83.854,83.799,83.799,103799999.0
2006-06-07 08:51:00,83.798,83.834,83.793,83.812,314899997.0
2006-06-07 08:52:00,83.802,83.843,83.801,83.838,184799999.0
2006-06-07 08:53:00,83.833,83.847,83.811,83.832,313400005.0
2006-06-07 08:54:00,83.852,83.866,83.825,83.851,159699996.0
2006-06-07 08:55:00,83.864,83.874,83.828,83.848,153499998.0
2006-06-07 08:56:00,83.862,83.87,83.837,83.853,268700000.0
2006-06-07 08:57:00,83.876,83.884,83.856,83.858,150999998.0
2006-06-07 08:58:00,83.866,83.872,83.839,83.839,156400000.0
2006-06-07 08:59:00,83.87,83.87,83.84,83.841,281000000.0
2006-06-07 09:00:00,83.837,83.877,83.837,83.857,196999998.0
2006-06-07 09:01:00,83.863,83.878,83.854,83.857,126299998.0
2006-06-07 09:02:00,83.884,83.894,83.863,83.863,161399997.0
2006-06-07 09:03:00,83.888,83.901,83.873,83.885,195300000.0
2006-06-07 09:04:00,83.87,83.895,83.86,83.877,240599998.0
2006-06-07 09:05:00,83.899,83.902,83.876,83.887,239599997.0
2006-06-07 09:06:00,83.903,83.903,83.877,83.888,215599999.0
2006-06-07 09:07:00,83.896,83.911,83.877,83.889,239399999.0
2006-06-07 09:08:00,83.911,83.922,83.896,83.904,136399999.0
2006-06-07 09:09:00,83.927,83.94,83.908,83.927,109799998.0
2006-06-07 09:10:00,83.931,83.936,83.899,83.913,222199998.0
2006-06-07 09:11:00,83.935,83.936,83.9,83.9,180100001.0
2006-06-07 09:12:00,83.928,83.934,83.905,83.905,94299998.0
2006-06-07 09:13:00,83.906,83.923,83.896,83.909,181599999.0
2006-06-07 09:14:00,83.897,83.897,83.857,83.857,109500000.0
2006-06-07 09:15:00,83.877,83.902,83.867,83.885,185300002.0
2006-06-07 09:16:00,83.907,83.913,83.879,83.88,171299999.0
2006-06-07 09:17:00,83.891,83.917,83.881,83.904,156100002.0
2006-06-07 09:18:00,83.913,83.913,83.888,83.888,117799998.0
2006-06-07 09:19:00,83.896,83.901,83.866,83.869,200900000.0
2006-06-07 09:20:00,83.888,83.888,83.861,83.861,188700001.0
2006-06-07 09:21:00,83.892,83.902,83.872,83.874,109599999.0
2006-06-07 09:22:00,83.907,83.907,83.866,83.877,146899998.0
2006-06-07 09:23:00,83.878,83.901,83.875,83.901,168799999.0
2006-06-07 09:24:00,83.873,83.9,83.832,83.866,176899997.0
2006-06-07 09:25:00,83.867,83.872,83.845,83.854,220499999.0
2006-06-07 09:26:00,83.85,83.868,83.834,83.834,275399999.0
2006-06-07 09:27:00,83.829,83.859,83.824,83.851,156900000.0
2006-06-07 09:28:00,83.834,83.858,83.827,83.848,196299995.0
2006-06-07 09:29:00,83.838,83.847,83.815,83.82,162899998.0
2006-06-07 09:30:00,83.827,83.852,83.822,83.84,195399998.0
2006-06-07 09:31:00,83.828,83.845,83.825,83.84,272599999.0
2006-06-07 09:32:00,83.837,83.841,83.814,83.825,173800000.0
2006-06-07 09:33:00,83.816,83.841,83.813,83.82,185400000.0
2006-06-07 09:34:00,83.833,83.859,83.81,83.837,91600000.0
2006-06-07 09:35:00,83.855,83.855,83.822,83.826,154199999.0
2006-06-07 09:36:00,83.821,83.84,83.819,83.836,166699999.0
2006-06-07 09:37:00,83.833,83.843,83.818,83.827,147599997.0
2006-06-07 09:38:00,83.834,83.844,83.812,83.821,181800001.0
2006-06-07 09:39:00,83.828,83.851,83.818,83.85,185199997.0
2006-06-07 09:40:00,83.815,83.843,83.815,83.834,227100001.0
2006-06-07 09:41:00,83.831,83.832,83.802,83.815,152499998.0
2006-06-07 09:42:00,83.813,83.835,83.813,83.834,124999998.0
2006-06-07 09:43:00,83.835,83.835,83.805,83.805,300699996.0
2006-06-07 09:44:00,83.816,83.831,83.789,83.807,179600002.0
2006-06-07 09:45:00,83.8,83.824,83.8,83.822,219100004.0
2006-06-07 09:46:00,83.804,83.833,83.804,83.819,268099998.0
2006-06-07 09:47:00,83.809,83.842,83.809,83.834,218300003.0
2006-06-07 09:48:00,83.85,83.858,83.828,83.828,198899998.0
2006-06-07 09:49:00,83.84,83.848,83.82,83.839,214100000.0
2006-06-07 09:50:00,83.833,83.835,83.807,83.82,276099995.0
2006-06-07 09:51:00,83.804,83.851,83.804,83.85,141499997.0
2006-06-07 09:52:00,83.848,83.848,83.792,83.792,98800000.0
2006-06-07 09:53:00,83.798,83.815,83.778,83.8,296700002.0
2006-06-07 09:54:00,83.82,83.827,83.799,83.81,178499997.0
2006-06-07 09:55:00,83.833,83.835,83.8,83.8,117399998.0
2006-06-07 09:56:00,83.826,83.826,83.783,83.789,139100000.0
2006-06-07 09:57:00,83.794,83.822,83.79,83.814,119199998.0
2006-06-07 09:58:00,83.805,83.835,83.804,83.835,252599995.0
2006-06-07 09:59:00,83.821,83.844,83.816,83.837,213100000.0
2006-06-07 10:00:00,83.835,83.854,83.814,83.822,116500000.0
2006-06-07 10:01:00,83.837,83.863,83.823,83.846,76200001.0
2006-06-07 10:02:00,83.858,83.879,83.858,83.875,161300002.0
2006-06-07 10:03:00,83.865,83.878,83.843,83.863,256799998.0
2006-06-07 10:04:00,83.852,83.876,83.848,83.876,171999996.0
2006-06-07 10:05:00,83.847,83.868,83.834,83.86,176399998.0
2006-06-07 10:06:00,83.849,83.88,83.849,83.88,249999999.0
2006-06-07 10:07:00,83.878,83.89,83.849,83.849,302899997.0
2006-06-07 10:08:00,83.866,83.89,83.852,83.852,242400000.0
2006-06-07 10:09:00,83.87,83.882,83.857,83.857,218399995.0
2006-06-07 10:10:00,83.876,83.886,83.85,83.85,185099999.0
2006-06-07 10:11:00,83.872,83.877,83.852,83.862,236700000.0
2006-06-07 10:12:00,83.859,83.86,83.838,83.844,109599999.0
2006-06-07 10:13:00,83.859,83.868,83.84,83.844,77299999.0
2006-06-07 10:14:00,83.861,83.861,83.834,83.842,203099997.0
2006-06-07 10:15:00,83.867,83.899,83.86,83.882,158799998.0
2006-06-07 10:16:00,83.891,83.901,83.868,83.875,202300001.0
2006-06-07 10:17:00,83.876,83.89,83.856,83.867,228400000.0
2006-06-07 10:18:00,83.881,83.887,83.866,83.871,158900000.0
2006-06-07 10:19:00,83.878,83.889,83.856,83.868,130800001.0
2006-06-07 10:20:00,83.888,83.898,83.866,83.877,170200001.0
2006-06-07 10:21:00,83.865,83.888,83.865,83.883,111099998.0
2006-06-07 10:22:00,83.849,83.875,83.849,83.868,287199995.0
2006-06-07 10:23:00,83.854,83.867,83.829,83.849,115900000.0
2006-06-07 10:24:00,83.862,83.869,83.833,83.833,180599996.0
2006-06-07 10:25:00,83.873,83.882,83.851,83.864,81500000.0
2006-06-07 10:26:00,83.88,83.888,83.86,83.86,113499999.0
2006-06-07 10:27:00,83.894,83.901,83.875,83.897,252099999.0
2006-06-07 10:28:00,83.903,83.912,83.882,83.899,121000000.0
2006-06-07 10:29:00,83.906,83.931,83.906,83.913,268699998.0
2006-06-07 10:30:00,83.923,83.929,83.904,83.904,121600000.0
2006-06-07 10:31:00,83.921,83.926,83.881,83.881,274099998.0
2006-06-07 10:32:00,83.892,83.895,83.868,83.878,206600002.0
2006-06-07 10:33:00,83.897,83.9,83.872,83.883,209400002.0
2006-06-07 10:34:00,83.895,83.895,83.855,83.855,171000001.0
2006-06-07 10:35:00,83.882,83.889,83.862,83.877,166000000.0
2006-06-07 10:36:00,83.872,83.885,83.863,83.875,249999996.0
2006-06-07 10:37:00,83.856,83.873,83.852,83.873,119499999.0
2006-06-07 10:38:00,83.857,83.874,83.852,83.867,158900001.0
2006-06-07 10:39:00,83.88,83.9,83.87,83.873,155800001.0
2006-06-07 10:40:00,83.894,83.904,83.879,83.89,146900000.0
2006-06-07 10:41:00,83.892,83.906,83.869,83.89,255099997.0
2006-06-07 10:42:00,83.896,83.897,83.87,83.87,310999998.0
2006-06-07 10:43:00,83.878,83.885,83.85,83.85,229200003.0
2006-06-07 10:44:00,83.865,83.885,83.844,83.869,275900002.0
2006-06-07 10:45:00,83.868,83.886,83.862,83.884,175700002.0
2006-06-07 10:46:00,83.872,83.897,83.872,83.897,172100002.0
2006-06-07 10:47:00,83.876,83.893,83.866,83.888,130200000.0
2006-06-07 10:48:00,83.886,83.905,83.877,83.904,167099999.0
2006-06-07 10:49:00,83.893,83.907,83.88,83.907,197099999.0
2006-06-07 10:50:00,83.917,83.931,83.894,83.917,175500002.0
2006-06-07 10:51:00,83.91,83.935,83.897,83.935,250099999.0
2006-06-07 10:52:00,83.918,83.938,83.898,83.91,291299998.0
2006-06-07 10:53:00,83.915,83.924,83.893,83.893,154600001.0
2006-06-07 10:54:00,83.914,83.944,83.914,83.939,105500000.0
2006-06-07 10:55:00,83.944,83.956,83.926,83.937,227199997.0
2006-06-07 10:56:00,83.952,83.968,83.941,83.968,199200001.0
2006-06-07 10:57:00,83.95,83.967,83.938,83.941,183099999.0
2006-06-07 10:58:00,83.945,83.969,83.936,83.945,242899999.0
2006-06-07 10:59:00,83.957,83.972,83.944,83.956,213500003.0
2006-06-07 11:00:00,83.963,83.995,83.923,83.995,249000001.0
2006-06-07 11:01:00,84.008,84.008,83.982,83.982,236300000.0
2006-06-07 11:02:00,83.996,84.021,83.983,84.005,101200002.0
2006-06-07 11:03:00,83.99,84.025,83.99,84.025,239999997.0
2006-06-07 11:04:00,84.021,84.028,84.006,84.017,147799999.0
2006-06-07 11:05:00,84.028,84.04,84.015,84.023,174400000.0
2006-06-07 11:06:00,84.042,84.052,84.023,84.034,175600001.0
2006-06-07 11:07:00,84.035,84.067,84.019,84.039,161500000.0
2006-06-07 11:08:00,84.052,84.074,84.042,84.046,152400002.0
2006-06-07 11:09:00,84.057,84.057,84.028,84.032,155300002.0
2006-06-07 11:10:00,84.042,84.044,84.024,84.024,270700002.0
2006-06-07 11:11:00,84.015,84.047,84.012,84.031,169299998.0
2006-06-07 11:12:00,84.027,84.047,84.014,84.033,179600001.0
2006-06-07 11:13:00,84.036,84.048,84.021,84.039,149300000.0
2006-06-07 11:14:00,84.024,84.027,84.006,84.007,133000002.0
2006-06-07 11:15:00,84.027,84.032,84.002,84.002,182399998.0
2006-06-07 11:16:00,84.017,84.018,83.993,83.994,86699998.0
2006-06-07 11:17:00,83.986,84.002,83.97,83.984,132100002.0
2006-06-07 11:18:00,83.977,83.986,83.958,83.958,192799999.0
2006-06-07 11:19:00,83.975,83.988,83.961,83.961,254000003.0
2006-06-07 11:20:00,83.979,84.024,83.979,84.024,234599999.0
2006-06-07 11:21:00,84.016,84.043,84.006,84.043,178500001.0
2006-06-07 11:22:00,84.041,84.043,84.006,84.006,142200000.0
2006-06-07 11:23:00,84.023,84.038,84.011,84.018,143299999.0
2006-06-07 11:24:00,84.026,84.026,84.001,84.017,131999998.0
2006-06-07 11:25:00,84.003,84.026,84.002,84.026,210100000.0
2006-06-07 11:26:00,84.023,84.023,83.995,84.001,127599998.0
2006-06-07 11:27:00,84.01,84.023,83.999,84.009,162999997.0
2006-06-07 11:28:00,84.005,84.015,83.98,84.0,172800000.0
2006-06-07 11:29:00,84.01,84.026,83.997,84.026,217799996.0
2006-06-07 11:30:00,84.011,84.026,83.977,84.005,200800001.0
2006-06-07 11:31:00,84.001,84.018,83.996,84.002,181099998.0
2006-06-07 11:32:00,84.0,84.01,83.98,83.987,209799998.0
2006-06-07 11:33:00,83.99,84.017,83.987,84.017,162499999.0
2006-06-07 11:34:00,84.017,84.017,83.987,83.991,188499998.0
2006-06-07 11:35:00,84.014,84.022,83.992,83.992,227900002.0
2006-06-07 11:36:00,84.003,84.017,83.996,84.012,218900000.0
2006-06-07 11:37:00,84.006,84.012,83.988,83.992,246100001.0
2006-06-07 11:38:00,83.993,84.007,83.975,83.993,196100001.0
2006-06-07 11:39:00,83.995,84.018,83.995,84.012,102199999.0
2006-06-07 11:40:00,83.965,84.012,83.965,84.004,91200001.0
2006-06-07 11:41:00,84.009,84.016,83.992,83.998,179600001.0
2006-06-07 11:42:00,84.001,84.018,83.997,84.013,192400002.0
2006-06-07 11:43:00,84.003,84.025,83.996,84.017,141599998.0
2006-06-07 11:44:00,84.02,84.02,83.995,83.995,187499999.0
2006-06-07 11:45:00,84.024,84.027,84.0,84.009,175900000.0
2006-06-07 11:46:00,84.015,84.025,83.987,83.987,263600002.0
2006-06-07 11:47:00,83.976,84.002,83.963,83.982,257799999.0
2006-06-07 11:48:00,83.969,83.983,83.944,83.952,175900000.0
2006-06-07 11:49:00,83.949,83.963,83.932,83.945,237000003.0
2006-06-07 11:50:00,83.956,83.977,83.946,83.963,171899999.0
2006-06-07 11:51:00,83.969,83.986,83.949,83.971,327699997.0
2006-06-07 11:52:00,83.955,83.974,83.945,83.967,380700003.0
2006-06-07 11:53:00,83.959,83.985,83.95,83.97,184699998.0
2006-06-07 11:54:00,83.967,83.996,83.953,83.978,125899999.0
2006-06-07 11:55:00,83.963,83.986,83.957,83.975,177400002.0
2006-06-07 11:56:00,83.959,83.979,83.956,83.956,103200001.0
2006-06-07 11:57:00,83.971,83.975,83.946,83.946,203699999.0
2006-06-07 11:58:00,83.945,83.963,83.94,83.954,148800001.0
2006-06-07 11:59:00,83.947,83.962,83.934,83.942,255400000.0
2006-06-07 12:00:00,83.93,83.963,83.93,83.956,313600002.0
2006-06-07 12:01:00,83.955,83.961,83.941,83.955,263299998.0
2006-06-07 12:02:00,83.956,83.978,83.956,83.972,276300001.0
2006-06-07 12:03:00,83.972,83.974,83.93,83.94,210100001.0
2006-06-07 12:04:00,83.95,83.972,83.949,83.967,187200002.0
2006-06-07 12:05:00,83.967,83.973,83.944,83.956,99299999.0
2006-06-07 12:06:00,83.978,83.983,83.956,83.97,103599998.0
2006-06-07 12:07:00,83.959,83.99,83.921,83.987,319599992.0
2006-06-07 12:08:00,83.98,83.988,83.964,83.969,140100001.0
2006-06-07 12:09:00,83.99,83.997,83.976,83.981,122600001.0
2006-06-07 12:10:00,83.988,83.997,83.962,83.962,189300001.0
2006-06-07 12:11:00,83.959,83.959,83.922,83.926,111000002.0
2006-06-07 12:12:00,83.931,83.947,83.916,83.934,171100003.0
2006-06-07 12:13:00,83.917,83.94,83.897,83.914,143099998.0
2006-06-07 12:14:00,83.914,83.926,83.892,83.892,229100001.0
2006-06-07 12:15:00,83.895,83.916,83.891,83.901,102800001.0
2006-06-07 12:16:00,83.878,83.911,83.878,83.906,69600000.0
2006-06-07 12:17:00,83.921,83.943,83.912,83.927,157799998.0
2006-06-07 12:18:00,83.93,83.955,83.929,83.948,247399997.0
2006-06-07 12:19:00,83.94,83.958,83.925,83.934,182000001.0
2006-06-07 12:20:00,83.932,83.956,83.912,83.944,217800000.0
2006-06-07 12:21:00,83.927,83.949,83.921,83.939,179399998.0
2006-06-07 12:22:00,83.936,83.936,83.9,83.907,167400000.0
2006-06-07 12:23:00,83.944,83.946,83.919,83.933,189499998.0
2006-06-07 12:24:00,83.934,83.947,83.912,83.93,398399999.0
2006-06-07 12:25:00,83.9,83.925,83.876,83.904,341599994.0
2006-06-07 12:26:00,83.907,83.911,83.881,83.881,111200000.0
2006-06-07 12:27:00,83.903,83.91,83.871,83.891,156299997.0
2006-06-07 12:28:00,83.89,83.919,83.879,83.899,228099999.0
2006-06-07 12:29:00,83.903,83.904,83.875,83.885,220800000.0
2006-06-07 12:30:00,83.877,83.877,83.848,83.848,227599998.0
2006-06-07 12:31:00,83.863,83.877,83.838,83.858,96800001.0
2006-06-07 12:32:00,83.865,83.875,83.845,83.847,233699999.0
2006-06-07 12:33:00,83.865,83.869,83.838,83.838,294699998.0
2006-06-07 12:34:00,83.844,83.857,83.832,83.85,229600003.0
2006-06-07 12:35:00,83.868,83.891,83.862,83.875,187900004.0
2006-06-07 12:36:00,83.893,83.898,83.859,83.881,193400000.0
2006-06-07 12:37:00,83.877,83.897,83.868,83.897,176599999.0
2006-06-07 12:38:00,83.893,83.918,83.881,83.9,123900000.0
2006-06-07 12:39:00,83.9,83.918,83.878,83.892,154400000.0
2006-06-07 12:40:00,83.882,83.912,83.882,83.912,133400000.0
2006-06-07 12:41:00,83.909,83.931,83.9,83.91,127700001.0
2006-06-07 12:42:00,83.889,83.911,83.88,83.88,128899999.0
2006-06-07 12:43:00,83.884,83.895,83.864,83.864,216699998.0
2006-06-07 12:44:00,83.865,83.897,83.865,83.888,182099998.0
2006-06-07 12:45:00,83.882,83.898,83.873,83.898,134699999.0
2006-06-07 12:46:00,83.863,83.89,83.863,83.885,250200000.0
2006-06-07 12:47:00,83.856,83.88,83.812,83.877,179900002.0
2006-06-07 12:48:00,83.882,83.882,83.857,83.857,115300000.0
2006-06-07 12:49:00,83.857,83.877,83.851,83.871,351699994.0
2006-06-07 12:50:00,83.865,83.877,83.851,83.864,257000003.0
2006-06-07 12:51:00,83.868,83.904,83.859,83.904,169799998.0
2006-06-07 12:52:00,83.892,83.916,83.882,83.912,164600002.0
2006-06-07 12:53:00,83.891,83.907,83.87,83.87,188600003.0
2006-06-07 12:54:00,83.904,83.91,83.867,83.867,299899998.0
2006-06-07 12:55:00,83.866,83.882,83.862,83.874,125499999.0
2006-06-07 12:56:00,83.861,83.861,83.837,83.842,120900000.0
2006-06-07 12:57:00,83.844,83.879,83.844,83.844,140700002.0
2006-06-07 12:58:00,83.85,83.866,83.842,83.853,248700002.0
2006-06-07 12:59:00,83.832,83.851,83.827,83.833,197400000.0
2006-06-07 13:00:00,83.819,83.838,83.814,83.838,215299999.0
2006-06-07 13:01:00,83.836,83.847,83.814,83.835,135300001.0
2006-06-07 13:02:00,83.829,83.847,83.82,83.84,185099999.0
2006-06-07 13:03:00,83.843,83.853,83.812,83.826,193400001.0
2006-06-07 13:04:00,83.838,83.84,83.82,83.84,128900000.0
2006-06-07 13:05:00,83.824,83.864,83.822,83.864,170199996.0
2006-06-07 13:06:00,83.859,83.873,83.842,83.868,200499999.0
2006-06-07 13:07:00,83.856,83.868,83.819,83.833,161300000.0
2006-06-07 13:08:00,83.838,83.848,83.804,83.83,246100001.0
2006-06-07 13:09:00,83.843,83.846,83.817,83.817,223099999.0
2006-06-07 13:10:00,83.841,83.849,83.825,83.837,233000000.0
2006-06-07 13:11:00,83.832,83.852,83.832,83.852,179100002.0
2006-06-07 13:12:00,83.831,83.846,83.807,83.838,187600002.0
2006-06-07 13:13:00,83.828,83.84,83.801,83.824,128900001.0
2006-06-07 13:14:00,83.832,83.832,83.805,83.806,231899996.0
2006-06-07 13:15:00,83.814,83.82,83.785,83.802,215399999.0
2006-06-07 13:16:00,83.809,83.845,83.809,83.838,241699997.0
2006-06-07 13:17:00,83.824,83.824,83.801,83.813,133400000.0
2006-06-07 13:18:00,83.815,83.842,83.815,83.839,116900000.0
2006-06-07 13:19:00,83.828,83.848,83.814,83.822,236000002.0
2006-06-07 13:20:00,83.834,83.842,83.817,83.831,143799997.0
2006-06-07 13:21:00,83.815,83.842,83.815,83.835,277299998.0
2006-06-07 13:22:00,83.819,83.84,83.819,83.84,140500002.0
2006-06-07 13:23:00,83.843,83.866,83.829,83.851,127499999.0
2006-06-07 13:24:00,83.868,83.876,83.847,83.856,303800002.0
2006-06-07 13:25:00,83.856,83.873,83.847,83.856,182299998.0
2006-06-07 13:26:00,83.852,83.879,83.849,83.879,221399999.0
2006-06-07 13:27:00,83.878,83.878,83.851,83.851,269000001.0
2006-06-07 13:28:00,83.873,83.887,83.858,83.873,101800001.0
2006-06-07 13:29:00,83.88,83.896,83.862,83.882,151899999.0
2006-06-07 13:30:00,83.891,83.901,83.872,83.874,119199999.0
2006-06-07 13:31:00,83.862,83.887,83.859,83.877,263699996.0
2006-06-07 13:32:00,83.868,83.882,83.862,83.882,156100002.0
2006-06-07 13:33:00,83.886,83.907,83.868,83.876,60400000.0
2006-06-07 13:34:00,83.886,83.921,83.886,83.921,235000003.0
2006-06-07 13:35:00,83.91,83.935,83.9,83.935,175499999.0
2006-06-07 13:36:00,83.935,83.935,83.897,83.897,332899996.0
2006-06-07 13:37:00,83.916,83.92,83.883,83.883,321499995.0
2006-06-07 13:38:00,83.896,83.911,83.889,83.9,174799999.0
2006-06-07 13:39:00,83.89,83.904,83.866,83.879,147099999.0
2006-06-07 13:40:00,83.858,83.891,83.852,83.891,280199998.0
2006-06-07 13:41:00,83.882,83.893,83.871,83.871,220399997.0
2006-06-07 13:42:00,83.87,83.89,83.852,83.871,195399998.0
2006-06-07 13:43:00,83.869,83.891,83.846,83.858,208199996.0
2006-06-07 13:44:00,83.88,83.889,83.829,83.829,219299997.0
2006-06-07 13:45:00,83.811,83.84,83.791,83.824,201999998.0
2006-06-07 13:46:00,83.803,83.834,83.803,83.832,181700000.0
2006-06-07 13:47:00,83.832,83.847,83.819,83.825,112800000.0
2006-06-07 13:48:00,83.847,83.878,83.83,83.858,298599995.0
2006-06-07 13:49:00,83.885,83.89,83.864,83.874,334299997.0
2006-06-07 13:50:00,83.831,83.857,83.805,83.811,192199995.0
2006-06-07 13:51:00,83.805,83.805,83.781,83.794,97699999.0
2006-06-07 13:52:00,83.78,83.795,83.763,83.769,263100002.0
2006-06-07 13:53:00,83.776,83.796,83.767,83.796,163300001.0
2006-06-07 13:54:00,83.781,83.804,83.765,83.777,146400001.0
2006-06-07 13:55:00,83.775,83.794,83.771,83.794,210899998.0
2006-06-07 13:56:00,83.79,83.811,83.775,83.797,197999998.0
2006-06-07 13:57:00,83.778,83.804,83.773,83.798,126100001.0
2006-06-07 13:58:00,83.795,83.795,83.766,83.778,138800000.0
2006-06-07 13:59:00,83.802,83.802,83.756,83.761,174000000.0
2006-06-07 14:00:00,83.76,83.775,83.737,83.754,167500001.0
2006-06-07 14:01:00,83.724,83.764,83.724,83.764,150600000.0
2006-06-07 14:02:00,83.746,83.775,83.746,83.766,189399999.0
2006-06-07 14:03:00,83.762,83.77,83.739,83.753,233100000.0
2006-06-07 14:04:00,83.764,83.794,83.756,83.794,150199997.0
2006-06-07 14:05:00,83.805,83.816,83.787,83.811,232499999.0
2006-06-07 14:06:00,83.8,83.849,83.8,83.824,122499999.0
2006-06-07 14:07:00,83.827,83.839,83.813,83.813,284799998.0
2006-06-07 14:08:00,83.847,83.87,83.838,83.846,193499998.0
2006-06-07 14:09:00,83.865,83.874,83.848,83.851,159099999.0
2006-06-07 14:10:00,83.862,83.875,83.857,83.875,98600002.0
2006-06-07 14:11:00,83.859,83.875,83.851,83.865,164899998.0
2006-06-07 14:12:00,83.868,83.877,83.853,83.862,231499999.0
2006-06-07 14:13:00,83.849,83.87,83.845,83.865,177200000.0
2006-06-07 14:14:00,83.866,83.903,83.853,83.88,279099998.0
2006-06-07 14:15:00,83.883,83.904,83.874,83.9,262900002.0
2006-06-07 14:16:00,83.897,83.904,83.873,83.873,326199997.0
2006-06-07 14:17:00,83.861,83.893,83.861,83.89,167600000.0
2006-06-07 14:18:00,83.885,83.899,83.864,83.864,149399999.0
2006-06-07 14:19:00,83.882,83.889,83.843,83.86,213599999.0
2006-06-07 14:20:00,83.852,83.867,83.829,83.843,130299999.0
2006-06-07 14:21:00,83.829,83.857,83.82,83.857,176200002.0
2006-06-07 14:22:00,83.858,83.869,83.84,83.846,161799998.0
2006-06-07 14:23:00,83.844,83.865,83.836,83.841,228700000.0
2006-06-07 14:24:00,83.859,83.879,83.849,83.849,309900001.0
2006-06-07 14:25:00,83.844,83.864,83.838,83.843,150299997.0
2006-06-07 14:26:00,83.867,83.867,83.829,83.845,166800000.0
2006-06-07 14:27:00,83.868,83.876,83.847,83.847,148500003.0
2006-06-07 14:28:00,83.849,83.882,83.849,83.882,155700000.0
2006-06-07 14:29:00,83.889,83.889,83.849,83.857,176900000.0
2006-06-07 14:30:00,83.854,83.888,83.854,83.876,229400001.0
2006-06-07 14:31:00,83.871,83.891,83.87,83.885,124300000.0
2006-06-07 14:32:00,83.878,83.893,83.873,83.891,178600000.0
2006-06-07 14:33:00,83.878,83.89,83.86,83.885,116000000.0
2006-06-07 14:34:00,83.865,83.882,83.853,83.871,200599997.0
2006-06-07 14:35:00,83.848,83.872,83.845,83.872,154400000.0
2006-06-07 14:36:00,83.874,83.902,83.874,83.896,131700000.0
2006-06-07 14:37:00,83.873,83.891,83.865,83.888,255400002.0
2006-06-07 14:38:00,83.866,83.882,83.857,83.872,65900000.0
2006-06-07 14:39:00,83.871,83.883,83.851,83.868,140399998.0
2006-06-07 14:40:00,83.885,83.898,83.872,83.898,230500002.0
2006-06-07 14:41:00,83.895,83.905,83.853,83.89,175500000.0
2006-06-07 14:42:00,83.89,83.918,83.89,83.917,239000000.0
2006-06-07 14:43:00,83.917,83.942,83.911,83.942,144000002.0
2006-06-07 14:44:00,83.947,83.947,83.902,83.903,265600000.0
2006-06-07 14:45:00,83.9,83.928,83.892,83.909,221000000.0
2006-06-07 14:46:00,83.931,83.931,83.904,83.904,96300000.0
2006-06-07 14:47:00,83.92,83.929,83.897,83.897,145300001.0
2006-06-07 14:48:00,83.901,83.918,83.885,83.893,108699999.0
2006-06-07 14:49:00,83.892,83.918,83.885,83.89,210099997.0
2006-06-07 14:50:00,83.897,83.922,83.89,83.922,160199998.0
2006-06-07 14:51:00,83.901,83.916,83.88,83.9,131499998.0
2006-06-07 14:52:00,83.908,83.908,83.884,83.886,104400000.0
2006-06-07 14:53:00,83.891,83.921,83.89,83.912,209399995.0
2006-06-07 14:54:00,83.927,83.939,83.914,83.92,159799998.0
2006-06-07 14:55:00,83.924,83.957,83.924,83.957,221899999.0
2006-06-07 14:56:00,83.947,83.967,83.943,83.964,244500005.0
2006-06-07 14:57:00,83.978,83.992,83.965,83.965,178500002.0
2006-06-07 14:58:00,83.978,83.985,83.957,83.969,140699998.0
2006-06-07 14:59:00,83.967,83.985,83.946,83.969,232399998.0
2006-06-07 15:00:00,83.978,83.983,83.957,83.966,118900000.0
2006-06-07 15:01:00,83.986,83.995,83.965,83.973,312400002.0
2006-06-07 15:02:00,83.981,83.992,83.96,83.981,183599999.0
2006-06-07 15:03:00,83.979,83.979,83.952,83.954,198300000.0
2006-06-07 15:04:00,83.953,83.97,83.949,83.965,100200001.0
2006-06-07 15:05:00,83.973,84.014,83.973,84.014,214699996.0
2006-06-07 15:06:00,84.016,84.016,83.975,83.983,207600001.0
2006-06-07 15:07:00,83.959,84.002,83.915,83.989,167799997.0
2006-06-07 15:08:00,83.966,83.985,83.962,83.981,163400000.0
2006-06-07 15:09:00,83.957,83.979,83.931,83.975,303100001.0
2006-06-07 15:10:00,83.983,83.984,83.953,83.968,146199999.0
2006-06-07 15:11:00,83.963,83.977,83.945,83.974,92900000.0
2006-06-07 15:12:00,83.97,83.971,83.936,83.943,161300003.0
2006-06-07 15:13:00,83.944,83.964,83.939,83.958,184699999.0
2006-06-07 15:14:00,83.962,83.979,83.955,83.975,113100000.0
2006-06-07 15:15:00,83.968,83.992,83.957,83.972,113199998.0
2006-06-07 15:16:00,83.993,83.997,83.967,83.967,137400000.0
2006-06-07 15:17:00,83.973,83.997,83.958,83.973,219200000.0
2006-06-07 15:18:00,83.988,83.988,83.961,83.961,244000000.0
2006-06-07 15:19:00,83.935,83.969,83.935,83.966,252299998.0
2006-06-07 15:20:00,83.967,83.967,83.934,83.943,85699999.0
2006-06-07 15:21:00,83.95,83.977,83.938,83.954,150399999.0
2006-06-07 15:22:00,83.962,83.962,83.931,83.938,93200001.0
2006-06-07 15:23:00,83.933,83.966,83.925,83.947,134200001.0
2006-06-07 15:24:00,83.96,83.969,83.941,83.943,240900000.0
2006-06-07 15:25:00,83.949,83.973,83.942,83.957,217100002.0
2006-06-07 15:26:00,83.967,83.974,83.949,83.956,271599998.0
2006-06-07 15:27:00,83.954,83.986,83.95,83.964,275400000.0
2006-06-07 15:28:00,83.963,83.984,83.948,83.959,159600000.0
2006-06-07 15:29:00,83.964,83.977,83.95,83.977,162400002.0
2006-06-07 15:30:00,83.965,83.973,83.95,83.958,189299999.0
2006-06-07 15:31:00,83.962,83.962,83.932,83.936,90300000.0
2006-06-07 15:32:00,83.943,84.003,83.94,83.982,98700000.0
2006-06-07 15:33:00,84.008,84.036,84.002,84.006,207900001.0
2006-06-07 15:34:00,84.047,84.071,84.043,84.07,237799998.0
2006-06-07 15:35:00,84.061,84.078,84.051,84.061,184600001.0
2006-06-07 15:36:00,84.072,84.073,84.048,84.054,95700000.0
2006-06-07 15:37:00,84.041,84.06,84.014,84.031,84500000.0
2006-06-07 15:38:00,84.02,84.053,84.012,84.039,199399999.0
2006-06-07 15:39:00,84.036,84.051,84.022,84.037,141200001.0
2006-06-07 15:40:00,84.048,84.048,83.949,84.002,172600001.0
2006-06-07 15:41:00,84.033,84.061,84.019,84.03,124900001.0
2006-06-07 15:42:00,84.057,84.063,84.037,84.037,80000002.0
2006-06-07 15:43:00,84.029,84.061,84.018,84.05,248900002.0
2006-06-07 15:44:00,84.039,84.081,84.034,84.079,216499994.0
2006-06-07 15:45:00,84.08,84.093,84.034,84.054,263199999.0
2006-06-07 15:46:00,84.062,84.082,84.044,84.063,225099996.0
2006-06-07 15:47:00,84.087,84.093,84.068,84.079,245999999.0
2006-06-07 15:48:00,84.078,84.078,84.047,84.059,131500001.0
2006-06-07 15:49:00,84.063,84.066,84.041,84.041,316199996.0
2006-06-07 15:50:00,84.08,84.092,84.056,84.056,137000002.0
2006-06-07 15:51:00,84.062,84.072,84.045,84.068,212700000.0
2006-06-07 15:52:00,84.062,84.092,84.058,84.077,133200001.0
2006-06-07 15:53:00,84.058,84.079,84.054,84.075,223999999.0
2006-06-07 15:54:00,84.064,84.064,84.032,84.043,193999995.0
2006-06-07 15:55:00,84.045,84.05,84.028,84.028,204300000.0
2006-06-07 15:56:00,84.033,84.038,84.01,84.024,175200002.0
2006-06-07 15:57:00,84.036,84.051,84.021,84.03,210499999.0
2006-06-07 15:58:00,84.055,84.06,84.037,84.037,122600000.0
2006-06-07 15:59:00,84.038,84.042,84.012,84.02,162400000.0
2006-06-07 16:00:00,84.038,84.06,84.024,84.046,231499998.0
2006-06-07 16:01:00,84.049,84.076,84.042,84.069,194400003.0
2006-06-07 16:02:00,84.076,84.076,84.049,84.053,173000001.0
2006-06-07 16:03:00,84.047,84.068,84.024,84.053,126400001.0
2006-06-07 16:04:00,84.059,84.06,84.037,84.038,151800001.0
2006-06-07 16:05:00,84.043,84.06,84.029,84.05,188499999.0
2006-06-07 16:06:00,84.028,84.052,84.025,84.044,244100003.0
2006-06-07 16:07:00,84.027,84.06,84.027,84.06,202399999.0
2006-06-07 16:08:00,84.042,84.058,84.024,84.04,180700000.0
2006-06-07 16:09:00,84.048,84.056,84.024,84.033,308400000.0
2006-06-07 16:10:00,84.026,84.046,84.017,84.037,146700000.0
2006-06-07 16:11:00,84.041,84.068,84.028,84.046,193199999.0
2006-06-07 16:12:00,84.071,84.083,84.059,84.063,140999998.0
2006-06-07 16:13:00,84.087,84.101,84.058,84.1,200100002.0
2006-06-07 16:14:00,84.092,84.101,84.06,84.082,196399995.0
2006-06-07 16:15:00,84.096,84.132,84.094,84.132,231800000.0
2006-06-07 16:16:00,84.117,84.149,84.116,84.124,180800001.0
2006-06-07 16:17:00,84.114,84.134,84.088,84.099,412900001.0
2006-06-07 16:18:00,84.076,84.101,84.07,84.101,173299999.0
2006-06-07 16:19:00,84.108,84.123,84.097,84.1,178900001.0
2006-06-07 16:20:00,84.117,84.144,84.106,84.119,210000001.0
2006-06-07 16:21:00,84.107,84.133,84.101,84.116,216900002.0
2006-06-07 16:22:00,84.112,84.112,84.067,84.067,263900001.0
2006-06-07 16:23:00,84.082,84.082,84.02,84.02,151000000.0
2006-06-07 16:24:00,84.039,84.054,84.027,84.033,133999999.0
2006-06-07 16:25:00,84.052,84.06,84.025,84.042,219000002.0
2006-06-07 16:26:00,84.038,84.056,84.024,84.045,124800000.0
2006-06-07 16:27:00,84.04,84.052,84.027,84.05,238599998.0
2006-06-07 16:28:00,84.035,84.063,84.028,84.055,188099999.0
2006-06-07 16:29:00,84.048,84.075,84.048,84.064,256299999.0
2006-06-07 16:30:00,84.048,84.071,84.033,84.06,224200002.0
2006-06-07 16:31:00,84.041,84.062,84.039,84.055,266600000.0
2006-06-07 16:32:00,84.065,84.067,84.042,84.042,222100001.0
2006-06-07 16:33:00,84.06,84.067,84.044,84.046,189300001.0
2006-06-07 16:34:00,84.043,84.09,84.043,84.09,182499997.0
2006-06-07 16:35:00,84.085,84.097,84.07,84.097,179900001.0
2006-06-07 16:36:00,84.08,84.108,84.074,84.088,161699996.0
2006-06-07 16:37:00,84.085,84.095,84.058,84.08,163800002.0
2006-06-07 16:38:00,84.084,84.099,84.072,84.08,182800000.0
2006-06-07 16:39:00,84.096,84.116,84.08,84.115,219000003.0
2006-06-07 16:40:00,84.096,84.096,84.065,84.065,320399998.0
2006-06-07 16:41:00,84.074,84.087,84.055,84.074,183899999.0
2006-06-07 16:42:00,84.073,84.093,84.066,84.078,206999996.0
2006-06-07 16:43:00,84.066,84.095,84.066,84.095,114299998.0
2006-06-07 16:44:00,84.094,84.112,84.083,84.102,248199996.0
2006-06-07 16:45:00,84.083,84.107,84.082,84.097,217699999.0
2006-06-07 16:46:00,84.086,84.106,84.071,84.092,130800001.0
2006-06-07 16:47:00,84.093,84.109,84.081,84.091,263400002.0
2006-06-07 16:48:00,84.076,84.103,84.073,84.09,346900003.0
2006-06-07 16:49:00,84.095,84.095,84.066,84.066,171800001.0
2006-06-07 16:50:00,84.087,84.093,84.05,84.057,217300001.0
2006-06-07 16:51:00,84.07,84.096,84.07,84.095,174900000.0
2006-06-07 16:52:00,84.075,84.1,84.066,84.1,211000002.0
2006-06-07 16:53:00,84.096,84.103,84.075,84.075,177299999.0
2006-06-07 16:54:00,84.075,84.09,84.053,84.071,140300001.0
2006-06-07 16:55:00,84.077,84.102,84.077,84.098,139500001.0
2006-06-07 16:56:00,84.089,84.109,84.083,84.103,103800000.0
2006-06-07 16:57:00,84.095,84.122,84.078,84.104,205099998.0
2006-06-07 16:58:00,84.122,84.14,84.102,84.102,276699999.0
2006-06-07 16:59:00,84.099,84.101,84.078,84.084,255500003.0
2006-06-07 17:00:00,84.11,84.131,84.105,84.118,112699999.0
2006-06-07 17:01:00,84.112,84.134,84.095,84.1,217999998.0
2006-06-07 17:02:00,84.107,84.132,84.104,84.117,147100001.0
2006-06-07 17:03:00,84.104,84.117,84.077,84.1,257199999.0
2006-06-07 17:04:00,84.108,84.108,84.073,84.073,170300001.0
2006-06-07 17:05:00,84.089,84.108,84.072,84.09,333899994.0
2006-06-07 17:06:00,84.098,84.113,84.074,84.087,208199998.0
2006-06-07 17:07:00,84.085,84.102,84.072,84.093,167200003.0
2006-06-07 17:08:00,84.086,84.098,84.075,84.097,154999999.0
2006-06-07 17:09:00,84.089,84.104,84.07,84.07,161800001.0
2006-06-07 17:10:00,84.095,84.117,84.088,84.109,163600002.0
2006-06-07 17:11:00,84.113,84.122,84.092,84.11,305599992.0
2006-06-07 17:12:00,84.116,84.12,84.094,84.098,184100001.0
2006-06-07 17:13:00,84.096,84.127,84.096,84.127,243800001.0
2006-06-07 17:14:00,84.106,84.13,84.099,84.128,125900000.0
2006-06-07 17:15:00,84.127,84.14,84.117,84.137,171199998.0
2006-06-07 17:16:00,84.109,84.133,84.092,84.101,172099998.0
2006-06-07 17:17:00,84.087,84.104,84.064,84.08,214000000.0
2006-06-07 17:18:00,84.085,84.118,84.085,84.091,257799999.0
2006-06-07 17:19:00,84.101,84.105,84.075,84.075,230200001.0
2006-06-07 17:20:00,84.08,84.105,84.071,84.105,166199999.0
2006-06-07 17:21:00,84.112,84.112,84.079,84.091,223200000.0
2006-06-07 17:22:00,84.098,84.112,84.086,84.106,146600000.0
2006-06-07 17:23:00,84.091,84.097,84.058,84.075,185599998.0
2006-06-07 17:24:00,84.083,84.11,84.071,84.082,182399999.0
2006-06-07 17:25:00,84.09,84.09,84.057,84.069,269900000.0
2006-06-07 17:26:00,84.071,84.077,84.055,84.057,250100002.0
2006-06-07 17:27:00,84.072,84.072,84.047,84.047,154400000.0
2006-06-07 17:28:00,84.059,84.084,84.058,84.083,253799996.0
2006-06-07 17:29:00,84.069,84.12,84.069,84.12,143400000.0
2006-06-07 17:30:00,84.093,84.13,84.093,84.12,234199998.0
2006-06-07 17:31:00,84.082,84.105,84.068,84.093,127300000.0
2006-06-07 17:32:00,84.075,84.103,84.071,84.079,292999998.0
2006-06-07 17:33:00,84.096,84.102,84.065,84.078,135100000.0
2006-06-07 17:34:00,84.088,84.088,84.057,84.067,113199998.0
2006-06-07 17:35:00,84.085,84.097,84.068,84.084,226899997.0
2006-06-07 17:36:00,84.073,84.09,84.067,84.09,223999999.0
2006-06-07 17:37:00,84.091,84.099,84.074,84.086,163399998.0
2006-06-07 17:38:00,84.092,84.092,84.064,84.074,192199996.0
2006-06-07 17:39:00,84.076,84.099,84.069,84.094,211999999.0
2006-06-07 17:40:00,84.103,84.103,84.072,84.08,162700002.0
2006-06-07 17:41:00,84.103,84.106,84.064,84.069,280200001.0
2006-06-07 17:42:00,84.11,84.112,84.089,84.105,172799998.0
2006-06-07 17:43:00,84.107,84.11,84.083,84.089,188199999.0
2006-06-07 17:44:00,84.087,84.112,84.079,84.112,199300002.0
2006-06-07 17:45:00,84.098,84.137,84.08,84.095,126900001.0
2006-06-07 17:46:00,84.108,84.132,84.103,84.114,139900000.0
2006-06-07 17:47:00,84.081,84.112,84.08,84.11,202599997.0
2006-06-07 17:48:00,84.101,84.11,84.087,84.088,106800000.0
2006-06-07 17:49:00,84.106,84.106,84.07,84.07,181899999.0
2006-06-07 17:50:00,84.066,84.097,84.066,84.076,194299995.0
2006-06-07 17:51:00,84.047,84.073,84.044,84.064,240799997.0
2006-06-07 17:52:00,84.069,84.097,84.052,84.077,151800001.0
2006-06-07 17:53:00,84.091,84.091,84.055,84.068,270699995.0
2006-06-07 17:54:00,84.077,84.087,84.06,84.061,128100000.0
2006-06-07 17:55:00,84.061,84.087,84.06,84.071,183299994.0
2006-06-07 17:56:00,84.058,84.083,84.056,84.065,155200000.0
2006-06-07 17:57:00,84.027,84.069,84.027,84.069,172200000.0
2006-06-07 17:58:00,84.067,84.095,84.062,84.08,280699998.0
2006-06-07 17:59:00,84.077,84.084,84.06,84.066,278800002.0
2006-06-07 18:00:00,84.067,84.101,84.038,84.081,310000003.0
2006-06-07 18:01:00,84.107,84.121,84.088,84.094,1332799997.0
2006-06-07 18:02:00,84.112,84.12,84.084,84.1,1984300005.0
2006-06-07 18:03:00,84.15,84.19,84.1,84.14,1719199985.0
2006-06-07 18:04:00,84.069,84.085,84.053,84.073,1719199985.0
2006-06-07 18:05:00,84.067,84.096,84.065,84.089,1945199996.0
2006-06-07 18:06:00,84.081,84.081,84.043,84.075,1495699990.0
2006-06-07 18:07:00,84.13,84.13,84.08,84.11,1959100002.0
2006-06-07 18:08:00,84.12,84.14,84.06,84.08,1959100002.0
2006-06-07 18:09:00,84.036,84.077,84.036,84.047,1959100002.0
2006-06-07 18:10:00,84.059,84.076,84.047,84.065,1695499999.0
2006-06-07 18:11:00,84.052,84.065,84.026,84.04,1060399997.0
2006-06-07 18:12:00,84.03,84.032,84.001,84.012,1252899995.0
2006-06-07 18:13:00,84.03,84.055,84.013,84.025,1609799992.0
2006-06-07 18:14:00,84.023,84.041,84.001,84.04,1705600002.0
2006-06-07 18:15:00,84.09,84.1,84.06,84.08,2106899996.0
2006-06-07 18:16:00,84.016,84.043,84.008,84.03,2106899996.0
2006-06-07 18:17:00,84.026,84.068,84.025,84.062,714300002.0
2006-06-07 18:18:00,84.05,84.063,84.028,84.037,1122199995.0
2006-06-07 18:19:00,84.037,84.059,84.024,84.047,1968899977.0
2006-06-07 18:20:00,84.063,84.066,84.034,84.034,1600400005.0
2006-06-07 18:21:00,84.037,84.064,84.018,84.029,1819699999.0
2006-06-07 18:22:00,84.02,84.035,83.997,84.016,1675199991.0
2006-06-07 18:23:00,84.06,84.1,84.04,84.05,1731799996.0
2006-06-07 18:24:00,84.009,84.018,83.987,84.006,1731799996.0
2006-06-07 18:25:00,84.08,84.09,84.04,84.06,1597500003.0
2006-06-07 18:26:00,84.004,84.038,83.999,84.032,1597500003.0
2006-06-07 18:27:00,84.02,84.043,84.009,84.02,1452000002.0
2006-06-07 18:28:00,84.012,84.024,83.988,84.002,1360300002.0
2006-06-07 18:29:00,84.01,84.023,83.985,84.01,1337200001.0
2006-06-07 18:30:00,84.006,84.033,84.002,84.023,771600000.0
2006-06-07 18:31:00,84.02,84.047,84.018,84.035,1344199993.0
2006-06-07 18:32:00,84.038,84.062,84.022,84.023,1628499999.0
2006-06-07 18:33:00,84.018,84.038,84.005,84.035,1805700004.0
2006-06-07 18:34:00,84.029,84.041,84.007,84.04,1711999999.0
2006-06-07 18:35:00,84.043,84.043,84.002,84.007,1560800007.0
2006-06-07 18:36:00,84.02,84.036,84.007,84.018,1549700004.0
2006-06-07 18:37:00,84.033,84.042,84.006,84.017,1056799994.0
2006-06-07 18:38:00,84.034,84.042,84.005,84.032,731099997.0
2006-06-07 18:39:00,84.032,84.047,84.008,84.037,420699998.0
2006-06-07 18:40:00,84.016,84.05,84.016,84.036,842200003.0
2006-06-07 18:41:00,84.039,84.052,84.018,84.026,656599999.0
2006-06-07 18:42:00,84.041,84.058,84.021,84.032,584199995.0
2006-06-07 18:43:00,84.027,84.045,84.01,84.028,1309299998.0
2006-06-07 18:44:00,84.025,84.04,83.999,84.017,865300001.0
2006-06-07 18:45:00,84.025,84.039,84.001,84.001,1011400003.0
2006-06-07 18:46:00,84.008,84.035,83.992,84.035,780799999.0
2006-06-07 18:47:00,84.014,84.029,84.0,84.027,637699998.0
2006-06-07 18:48:00,84.015,84.03,84.005,84.024,627999995.0
2006-06-07 18:49:00,84.006,84.028,83.997,84.025,1107299986.0
2006-06-07 18:50:00,84.022,84.024,83.988,83.991,839099994.0
2006-06-07 18:51:00,84.016,84.038,84.004,84.021,455400004.0
2006-06-07 18:52:00,84.036,84.037,84.0,84.003,880999996.0
2006-06-07 18:53:00,84.014,84.025,83.979,83.979,947899992.0
2006-06-07 18:54:00,84.013,84.013,83.983,83.986,927699995.0
2006-06-07 18:55:00,83.976,83.999,83.962,83.984,921999998.0
2006-06-07 18:56:00,83.986,84.008,83.968,83.984,533899999.0
2006-06-07 18:57:00,83.987,84.021,83.987,84.015,426599995.0
2006-06-07 18:58:00,84.009,84.028,83.989,84.021,1187699999.0
2006-06-07 18:59:00,84.031,84.037,84.013,84.021,799200002.0
2006-06-07 19:00:00,84.016,84.04,84.011,84.033,685499999.0
2006-06-07 19:01:00,84.035,84.035,84.004,84.006,505199998.0
2006-06-07 19:02:00,84.01,84.035,84.009,84.035,293500000.0
2006-06-07 19:03:00,84.027,84.027,83.996,84.015,689599999.0
2006-06-07 19:04:00,84.015,84.03,84.0,84.005,674300005.0
2006-06-07 19:05:00,84.016,84.034,84.005,84.005,321900000.0
2006-06-07 19:06:00,84.025,84.047,84.012,84.016,485299997.0
2006-06-07 19:07:00,84.047,84.065,84.036,84.04,1006399999.0
2006-06-07 19:08:00,84.063,84.075,84.046,84.051,931399998.0
2006-06-07 19:09:00,84.06,84.075,84.043,84.046,663299998.0
2006-06-07 19:10:00,84.042,84.065,84.031,84.051,587900001.0
2006-06-07 19:11:00,84.035,84.057,84.035,84.055,194899999.0
2006-06-07 19:12:00,84.05,84.05,84.01,84.015,337400000.0
2006-06-07 19:13:00,84.003,84.03,83.989,84.003,405800006.0
2006-06-07 19:14:00,84.015,84.043,84.015,84.035,462999999.0
2006-06-07 19:15:00,84.026,84.057,84.023,84.057,559399999.0
2006-06-07 19:16:00,84.043,84.066,84.039,84.055,194299999.0
2006-06-07 19:17:00,84.053,84.06,84.033,84.048,566600000.0
2006-06-07 19:18:00,84.057,84.057,84.02,84.04,512400003.0
2006-06-07 19:19:00,84.045,84.05,84.026,84.038,639999998.0
2006-06-07 19:20:00,84.053,84.063,84.036,84.039,325499998.0
2006-06-07 19:21:00,84.058,84.058,84.026,84.031,371699999.0
2006-06-07 19:22:00,84.05,84.091,83.996,84.042,312500001.0
2006-06-07 19:23:00,84.059,84.059,84.007,84.016,1571899986.0
2006-06-07 19:24:00,84.014,84.049,84.014,84.047,432800000.0
2006-06-07 19:25:00,84.046,84.076,84.041,84.063,833599994.0
2006-06-07 19:26:00,84.07,84.07,84.032,84.043,1083399997.0
2006-06-07 19:27:00,84.056,84.066,84.039,84.047,1000699997.0
2006-06-07 19:28:00,84.061,84.061,84.033,84.037,496599997.0
2006-06-07 19:29:00,84.027,84.067,84.027,84.067,604999997.0
2006-06-07 19:30:00,84.065,84.065,84.033,84.035,751899997.0
2006-06-07 19:31:00,84.028,84.056,84.028,84.053,458799997.0
2006-06-07 19:32:00,84.06,84.06,84.028,84.032,757999992.0
2006-06-07 19:33:00,84.053,84.083,84.044,84.064,561200001.0
2006-06-07 19:34:00,84.065,84.093,84.063,84.085,884999996.0
2006-06-07 19:35:00,84.087,84.111,84.081,84.101,648800005.0
2006-06-07 19:36:00,84.1,84.1,84.062,84.062,422300002.0
2006-06-07 19:37:00,84.077,84.079,84.049,84.062,235700004.0
2006-06-07 19:38:00,84.038,84.058,84.015,84.015,1044099996.0
2006-06-07 19:39:00,84.021,84.068,83.999,84.045,790899997.0
2006-06-07 19:40:00,84.065,84.073,84.025,84.025,598400004.0
2006-06-07 19:41:00,84.045,84.06,84.026,84.044,903800005.0
2006-06-07 19:42:00,84.055,84.066,84.023,84.023,586799998.0
2006-06-07 19:43:00,84.028,84.061,84.028,84.054,487299995.0
2006-06-07 19:44:00,84.057,84.057,84.027,84.027,411300002.0
2006-06-07 19:45:00,84.028,84.054,84.025,84.042,454399995.0
2006-06-07 19:46:00,84.03,84.045,84.01,84.024,327199999.0
2006-06-07 19:47:00,84.04,84.055,84.022,84.035,277999997.0
2006-06-07 19:48:00,84.034,84.058,84.019,84.041,793500009.0
2006-06-07 19:49:00,84.049,84.063,84.018,84.048,645300003.0
2006-06-07 19:50:00,84.063,84.074,84.044,84.071,489900002.0
2006-06-07 19:51:00,84.06,84.08,84.06,84.075,347199998.0
2006-06-07 19:52:00,84.068,84.085,84.045,84.059,500799995.0
2006-06-07 19:53:00,84.055,84.076,84.051,84.075,822800001.0
2006-06-07 19:54:00,84.063,84.094,84.06,84.08,900700004.0
2006-06-07 19:55:00,84.085,84.09,84.054,84.063,402500003.0
2006-06-07 19:56:00,84.081,84.095,84.062,84.064,235899999.0
2006-06-07 19:57:00,84.087,84.096,84.07,84.074,480599994.0
2006-06-07 19:58:00,84.068,84.088,84.062,84.083,943599993.0
2006-06-07 19:59:00,84.083,84.097,84.061,84.075,830599999.0
2006-06-07 20:00:00,84.094,84.094,84.056,84.056,348800001.0
2006-06-07 20:01:00,84.06,84.076,84.041,84.056,552999996.0
2006-06-07 20:02:00,84.078,84.103,84.075,84.087,738799998.0
2006-06-07 20:03:00,84.083,84.088,84.062,84.063,402199998.0
2006-06-07 20:04:00,84.066,84.08,84.017,84.08,325299999.0
2006-06-07 20:05:00,84.065,84.092,84.048,84.077,558799992.0
2006-06-07 20:06:00,84.05,84.071,84.029,84.04,898799999.0
2006-06-07 20:07:00,84.037,84.057,84.025,84.044,609000002.0
2006-06-07 20:08:00,84.07,84.075,84.043,84.063,376900000.0
2006-06-07 20:09:00,84.075,84.09,84.058,84.058,555999999.0
2006-06-07 20:10:00,84.054,84.071,84.044,84.061,690700009.0
2006-06-07 20:11:00,84.055,84.055,84.007,84.027,946799998.0
2006-06-07 20:12:00,84.024,84.032,83.988,84.009,1417599988.0
2006-06-07 20:13:00,84.022,84.027,83.996,83.998,534099999.0
2006-06-07 20:14:00,84.028,84.066,84.023,84.052,493399997.0
2006-06-07 20:15:00,84.048,84.074,84.037,84.054,646199995.0
2006-06-07 20:16:00,84.08,84.091,84.048,84.063,484300002.0
2006-06-07 20:17:00,84.09,84.114,84.086,84.098,411899997.0
2006-06-07 20:18:00,84.078,84.095,84.073,84.08,150600001.0
2006-06-07 20:19:00,84.066,84.078,84.05,84.067,325499998.0
2006-06-07 20:20:00,84.054,84.077,84.05,84.077,696700001.0
2006-06-07 20:21:00,84.06,84.086,84.058,84.073,622900000.0
2006-06-07 20:22:00,84.072,84.089,84.053,84.062,752400000.0
2006-06-07 20:23:00,84.07,84.07,84.036,84.056,571099995.0
2006-06-07 20:24:00,84.061,84.084,84.049,84.067,512099998.0
2006-06-07 20:25:00,84.062,84.065,84.035,84.04,569899997.0
2006-06-07 20:26:00,84.046,84.065,84.027,84.049,444800004.0
2006-06-07 20:27:00,84.053,84.063,84.035,84.045,378700001.0
2006-06-07 20:28:00,84.065,84.075,84.049,84.049,1304900008.0
2006-06-07 20:29:00,84.059,84.093,84.051,84.068,1544599993.0
2006-06-07 20:30:00,84.064,84.091,84.059,84.082,1401699998.0
2006-06-07 20:31:00,84.08,84.094,84.066,84.093,1302499999.0
2006-06-07 20:32:00,84.08,84.095,84.066,84.082,1022999992.0
2006-06-07 20:33:00,84.081,84.104,84.076,84.099,609699995.0
2006-06-07 20:34:00,84.102,84.107,84.074,84.074,479699997.0
2006-06-07 20:35:00,84.087,84.104,84.058,84.08,467899998.0
2006-06-07 20:36:00,84.088,84.098,84.066,84.081,401299999.0
2006-06-07 20:37:00,84.077,84.1,84.059,84.083,532899995.0
2006-06-07 20:38:00,84.09,84.103,84.044,84.046,930100002.0
2006-06-07 20:39:00,84.05,84.078,84.05,84.078,644900006.0
2006-06-07 20:40:00,84.085,84.092,84.056,84.056,1634399992.0
2006-06-07 20:41:00,84.06,84.076,84.049,84.058,1067199990.0
2006-06-07 20:42:00,84.073,84.08,84.047,84.065,933600001.0
2006-06-07 20:43:00,84.047,84.063,84.042,84.057,857999998.0
2006-06-07 20:44:00,84.041,84.06,84.038,84.052,774200000.0
2006-06-07 20:45:00,84.061,84.077,84.057,84.072,611700002.0
2006-06-07 20:46:00,84.065,84.065,84.027,84.031,554799998.0
2006-06-07 20:47:00,84.052,84.052,84.019,84.021,1021200001.0
2006-06-07 20:48:00,84.037,84.057,84.024,84.03,556700001.0
2006-06-07 20:49:00,84.047,84.054,84.026,84.037,420100000.0
2006-06-07 20:50:00,84.006,84.074,84.006,84.068,1153699998.0
2006-06-07 20:51:00,84.061,84.061,84.034,84.034,409400005.0
2006-06-07 20:52:00,84.038,84.044,84.015,84.022,207899999.0
2006-06-07 20:53:00,84.016,84.04,84.005,84.023,1179900002.0
2006-06-07 20:54:00,83.995,84.031,83.995,84.018,524600000.0
2006-06-07 20:55:00,84.018,84.034,83.999,83.999,1220700001.0
2006-06-07 20:56:00,83.994,84.025,83.994,84.022,613099996.0
2006-06-07 20:57:00,84.022,84.023,83.997,83.997,676499998.0
2006-06-07 20:58:00,84.011,84.023,83.99,84.001,1369900001.0
2006-06-07 20:59:00,84.008,84.024,83.99,84.015,1185800001.0
2006-06-07 21:00:00,83.994,84.027,83.994,84.021,1119299999.0
2006-06-07 21:01:00,84.026,84.027,83.994,83.998,1002099994.0
2006-06-07 21:02:00,84.017,84.02,84.0,84.0,464400004.0
2006-06-07 21:03:00,83.998,84.017,83.991,84.015,431200003.0
2006-06-07 21:04:00,84.02,84.034,83.992,83.992,404599997.0
2006-06-07 21:05:00,83.977,84.03,83.977,84.011,750899996.0
2006-06-07 21:06:00,84.007,84.013,83.989,83.992,642100002.0
2006-06-07 21:07:00,83.989,84.017,83.976,83.988,773799991.0
2006-06-07 21:08:00,83.995,84.015,83.986,84.011,942799994.0
2006-06-07 21:09:00,84.004,84.026,84.001,84.024,350999995.0
2006-06-07 21:10:00,84.01,84.03,83.991,84.025,686299999.0
2006-06-07 21:11:00,84.013,84.035,84.011,84.028,616199999.0
2006-06-07 21:12:00,84.032,84.039,84.009,84.021,342099995.0
2006-06-07 21:13:00,84.017,84.035,84.013,84.033,322600001.0
2006-06-07 21:14:00,84.021,84.041,84.013,84.032,749400001.0
2006-06-07 21:15:00,84.029,84.042,84.004,84.004,763500004.0
2006-06-07 21:16:00,84.022,84.036,84.004,84.017,956099990.0
2006-06-07 21:17:00,84.015,84.033,84.0,84.02,1139299994.0
2006-06-07 21:18:00,84.013,84.036,84.002,84.033,589800000.0
2006-06-07 21:19:00,84.012,84.037,84.008,84.025,734899999.0
2006-06-07 21:20:00,84.014,84.03,83.999,84.02,1214500003.0
2006-06-07 21:21:00,84.016,84.038,84.01,84.027,934999995.0
2006-06-07 21:22:00,84.025,84.026,83.998,84.003,911099996.0
2006-06-07 21:23:00,84.017,84.039,84.013,84.033,686600005.0
2006-06-07 21:24:00,84.035,84.04,84.012,84.012,873399996.0
2006-06-07 21:25:00,84.013,84.045,84.009,84.032,1162099991.0
2006-06-07 21:26:00,84.032,84.045,84.014,84.024,411599999.0
2006-06-07 21:27:00,84.019,84.035,84.008,84.026,509800002.0
2006-06-07 21:28:00,84.002,84.035,84.002,84.031,403899998.0
2006-06-07 21:29:00,84.032,84.039,84.013,84.017,637499996.0
2006-06-07 21:30:00,84.015,84.02,83.99,83.99,342599999.0
2006-06-07 21:31:00,84.02,84.024,83.988,84.003,286200000.0
2006-06-07 21:32:00,84.008,84.012,83.98,83.984,465699995.0
2006-06-07 21:33:00,84.005,84.022,83.997,84.015,373999999.0
2006-06-07 21:34:00,84.01,84.02,83.987,84.003,200800000.0
2006-06-07 21:35:00,84.005,84.01,83.988,83.991,492099999.0
2006-06-07 21:36:00,84.005,84.01,83.981,83.99,366899998.0
2006-06-07 21:37:00,84.003,84.013,83.983,83.999,620799999.0
2006-06-07 21:38:00,83.98,84.003,83.98,84.0,167299998.0
2006-06-07 21:39:00,84.005,84.016,83.987,83.992,347599999.0
2006-06-07 21:40:00,83.998,84.013,83.978,83.982,455500004.0
2006-06-07 21:41:00,83.992,84.01,83.987,84.003,315799998.0
2006-06-07 21:42:00,84.005,84.019,83.991,84.007,406700001.0
2006-06-07 21:43:00,84.013,84.027,83.995,84.025,248200000.0
2006-06-07 21:44:00,83.998,84.03,83.998,84.028,1009199995.0
2006-06-07 21:45:00,84.023,84.026,83.993,84.001,395899999.0
2006-06-07 21:46:00,84.013,84.023,83.998,83.999,199999999.0
2006-06-07 21:47:00,84.013,84.013,83.986,83.993,469899999.0
2006-06-07 21:48:00,83.998,84.01,83.973,84.005,658299995.0
2006-06-07 21:49:00,83.989,84.015,83.987,84.003,170799999.0
2006-06-07 21:50:00,83.991,84.022,83.991,84.02,204900004.0
2006-06-07 21:51:00,84.02,84.021,83.987,83.987,308199999.0
2006-06-07 21:52:00,83.996,84.003,83.983,83.987,138199999.0
2006-06-07 21:53:00,83.992,84.017,83.992,84.017,531000005.0
2006-06-07 21:54:00,83.993,84.026,83.993,84.019,239100003.0
2006-06-07 21:55:00,84.001,84.026,83.995,84.012,286299999.0
2006-06-07 21:56:00,83.998,84.022,83.992,84.01,222799999.0
2006-06-07 21:57:00,84.0,84.02,83.986,84.004,97100000.0
2006-06-07 21:58:00,83.979,84.0,83.979,83.995,200100000.0
2006-06-07 21:59:00,83.973,83.992,83.963,83.963,431300004.0
2006-06-07 22:00:00,83.962,83.989,83.962,83.979,735299986.0
2006-06-07 22:01:00,83.972,83.98,83.944,83.967,730599996.0
2006-06-07 22:02:00,83.973,83.978,83.947,83.959,859299992.0
2006-06-07 22:03:00,83.968,84.001,83.963,83.996,422399998.0
2006-06-07 22:04:00,83.983,84.026,83.983,84.026,555600000.0
2006-06-07 22:05:00,84.011,84.041,84.011,84.027,202299997.0
2006-06-07 22:06:00,84.01,84.036,84.005,84.031,246900002.0
2006-06-07 22:07:00,84.012,84.038,84.01,84.028,227299999.0
2006-06-07 22:08:00,84.025,84.03,84.01,84.01,123800000.0
2006-06-07 22:09:00,84.013,84.034,84.009,84.027,123700000.0
2006-06-07 22:10:00,84.04,84.04,84.01,84.018,192399997.0
2006-06-07 22:11:00,84.013,84.037,84.013,84.033,342700001.0
2006-06-07 22:12:00,84.033,84.033,83.998,84.008,308999996.0
2006-06-07 22:13:00,84.012,84.041,84.007,84.027,342800000.0
2006-06-07 22:14:00,84.025,84.039,84.008,84.013,376200000.0
2006-06-07 22:15:00,84.046,84.055,84.031,84.042,231900002.0
2006-06-07 22:16:00,84.048,84.048,84.009,84.02,564699996.0
2006-06-07 22:17:00,84.033,84.044,84.019,84.021,140599998.0
2006-06-07 22:18:00,84.014,84.03,84.001,84.016,442600000.0
2006-06-07 22:19:00,84.013,84.021,83.992,84.004,335300003.0
2006-06-07 22:20:00,84.013,84.038,84.008,84.024,326799998.0
2006-06-07 22:21:00,84.014,84.03,84.004,84.025,244800000.0
2006-06-07 22:22:00,84.028,84.035,84.01,84.01,366299997.0
2006-06-07 22:23:00,84.025,84.03,84.007,84.011,533999996.0
2006-06-07 22:24:00,84.01,84.042,84.01,84.028,277600004.0
2006-06-07 22:25:00,84.024,84.027,83.999,84.008,195999996.0
2006-06-07 22:26:00,84.025,84.03,84.003,84.01,236200001.0
2006-06-07 22:27:00,84.006,84.027,83.995,84.022,621899995.0
2006-06-07 22:28:00,84.025,84.03,84.005,84.025,278100000.0
2006-06-07 22:29:00,84.032,84.051,84.024,84.027,233299999.0
2006-06-07 22:30:00,84.037,84.045,84.006,84.009,236299998.0
2006-06-07 22:31:00,84.021,84.035,83.991,84.006,450000002.0
2006-06-07 22:32:00,84.017,84.035,84.008,84.028,284599999.0
2006-06-07 22:33:00,84.009,84.03,83.983,84.0,769000001.0
2006-06-07 22:34:00,83.987,84.003,83.966,83.98,522099998.0
2006-06-07 22:35:00,83.997,84.003,83.977,83.985,227599998.0
2006-06-07 22:36:00,83.991,84.023,83.991,84.016,375600001.0
2006-06-07 22:37:00,84.02,84.02,83.99,83.994,193000003.0
2006-06-07 22:38:00,84.022,84.028,83.991,84.013,182599998.0
2006-06-07 22:39:00,84.024,84.024,83.996,84.0,319200002.0
2006-06-07 22:40:00,84.001,84.03,83.996,84.023,346299997.0
2006-06-07 22:41:00,84.022,84.042,84.005,84.025,174499997.0
2006-06-07 22:42:00,84.029,84.055,84.022,84.04,210200002.0
2006-06-07 22:43:00,84.029,84.05,84.014,84.05,284800001.0
2006-06-07 22:44:00,84.034,84.036,84.002,84.005,381100000.0
2006-06-07 22:45:00,84.008,84.044,84.002,84.042,510799997.0
2006-06-07 22:46:00,84.044,84.057,84.012,84.012,291899998.0
2006-06-07 22:47:00,84.055,84.055,84.024,84.024,219499998.0
2006-06-07 22:48:00,84.037,84.057,84.02,84.045,420300003.0
2006-06-07 22:49:00,84.045,84.061,84.022,84.038,296199998.0
2006-06-07 22:50:00,84.058,84.065,84.024,84.046,199900002.0
2006-06-07 22:51:00,84.04,84.075,84.024,84.06,288400005.0
2006-06-07 22:52:00,84.062,84.073,84.042,84.05,159100001.0
2006-06-07 22:53:00,84.053,84.068,84.02,84.045,458900002.0
2006-06-07 22:54:00,84.043,84.053,84.026,84.027,330600001.0
2006-06-07 22:55:00,84.043,84.06,84.027,84.028,395900002.0
2006-06-07 22:56:00,84.025,84.05,84.01,84.046,175899999.0
2006-06-07 22:57:00,84.045,84.06,84.005,84.041,429900003.0
2006-06-07 22:58:00,84.057,84.071,84.032,84.052,213999998.0
2006-06-07 22:59:00,84.028,84.05,83.938,83.96,569099999.0
2006-06-07 23:00:00,84.046,84.084,84.027,84.049,146999998.0
2006-06-07 23:01:00,84.031,84.059,83.942,84.004,178600001.0
2006-06-07 23:02:00,84.031,84.069,84.014,84.026,252800002.0
2006-06-07 23:03:00,84.069,84.091,84.035,84.035,180399999.0
2006-06-07 23:04:00,84.05,84.073,83.988,84.019,138300000.0
2006-06-07 23:05:00,84.021,84.06,84.021,84.046,205099996.0
2006-06-07 23:06:00,84.027,84.082,84.027,84.069,287100001.0
2006-06-07 23:07:00,84.132,84.145,84.067,84.076,191200001.0
2006-06-07 23:08:00,84.083,84.114,84.065,84.096,148600000.0
2006-06-07 23:09:00,84.112,84.132,84.039,84.058,160200000.0
2006-06-07 23:10:00,84.087,84.087,84.034,84.039,201700001.0
2006-06-07 23:11:00,84.058,84.081,84.028,84.061,135000001.0
2006-06-07 23:12:00,84.075,84.088,84.04,84.052,153800001.0
2006-06-07 23:13:00,84.038,84.084,84.023,84.062,125500000.0
2006-06-07 23:14:00,84.006,84.091,83.993,84.091,286200003.0
2006-06-07 23:15:00,84.082,84.12,84.062,84.075,188200000.0
2006-06-07 23:16:00,84.065,84.102,84.03,84.035,120200001.0
2006-06-07 23:17:00,84.025,84.068,84.004,84.016,152700001.0
2006-06-07 23:18:00,84.052,84.075,84.029,84.035,170600001.0
2006-06-07 23:19:00,84.051,84.059,84.015,84.035,186699997.0
2006-06-07 23:20:00,84.032,84.08,84.002,84.012,203000002.0
2006-06-07 23:21:00,84.023,84.09,84.023,84.065,69399999.0
2006-06-07 23:22:00,84.069,84.074,84.029,84.043,231499997.0
2006-06-07 23:23:00,84.064,84.084,84.016,84.036,256499999.0
2006-06-07 23:24:00,84.047,84.07,84.01,84.014,179800000.0
2006-06-07 23:25:00,84.07,84.078,83.997,84.008,118299998.0
2006-06-07 23:26:00,83.996,84.049,83.989,83.99,137799997.0
2006-06-07 23:27:00,84.006,84.054,84.003,84.053,145400001.0
2006-06-07 23:28:00,84.015,84.053,84.003,84.015,279299997.0
2006-06-07 23:29:00,84.012,84.038,83.999,84.021,183400000.0
2006-06-07 23:30:00,84.042,84.042,84.0,84.0,98500001.0
2006-06-07 23:31:00,84.03,84.037,83.991,84.009,210999997.0
2006-06-07 23:32:00,84.026,84.044,84.011,84.024,225500004.0
2006-06-07 23:33:00,84.033,84.036,84.016,84.019,213999999.0
2006-06-07 23:34:00,84.008,84.031,83.996,84.003,213199999.0
2006-06-07 23:35:00,84.018,84.043,84.018,84.034,161600000.0
2006-06-07 23:36:00,84.037,84.039,84.01,84.01,170499999.0
2006-06-07 23:37:00,84.037,84.05,84.005,84.026,121100000.0
2006-06-07 23:38:00,83.994,84.02,83.99,84.004,159300000.0
2006-06-07 23:39:00,84.01,84.01,83.923,83.98,182299998.0
2006-06-07 23:40:00,84.002,84.012,83.985,83.997,169400000.0
2006-06-07 23:41:00,84.01,84.01,83.982,83.984,300100003.0
2006-06-07 23:42:00,84.005,84.012,83.984,83.99,179700000.0
2006-06-07 23:43:00,83.997,84.01,83.971,83.998,129099998.0
2006-06-07 23:44:00,83.998,84.01,83.989,84.005,129999998.0
2006-06-07 23:45:00,83.986,84.01,83.986,84.002,327800001.0
2006-06-07 23:46:00,84.007,84.01,83.988,83.991,210699997.0
2006-06-07 23:47:00,83.99,84.01,83.985,83.985,179999996.0
2006-06-07 23:48:00,83.991,84.01,83.991,84.01,97000000.0
2006-06-07 23:49:00,83.975,84.01,83.975,84.005,130599999.0
2006-06-07 23:50:00,83.981,84.01,83.981,84.005,145500002.0
2006-06-07 23:51:00,83.99,84.007,83.963,83.987,154899999.0
2006-06-07 23:52:00,83.998,84.01,83.98,84.005,242100000.0
2006-06-07 23:53:00,84.005,84.007,83.964,83.989,82000000.0
2006-06-07 23:54:00,83.99,84.005,83.99,84.005,122800000.0
2006-06-07 23:55:00,83.998,84.01,83.986,84.005,214299999.0
2006-06-07 23:56:00,84.005,84.01,83.99,83.998,159300001.0
2006-06-07 23:57:00,84.005,84.01,83.99,84.005,100200000.0
2006-06-07 23:58:00,84.005,84.01,83.984,83.984,174700000.0
2006-06-07 23:59:00,83.992,84.01,83.98,84.0,242699998.0
2006-06-08 00:00:00,84.007,84.01,83.986,83.991,224099997.0
2006-06-08 00:01:00,84.005,84.01,83.981,83.997,191099999.0
2006-06-08 00:02:00,84.01,84.01,83.979,83.984,208000003.0
2006-06-08 00:03:00,83.998,84.01,83.978,83.996,273700000.0
2006-06-08 00:04:00,83.996,84.01,83.977,84.007,151599998.0
2006-06-08 00:05:00,83.99,84.01,83.99,84.005,200999998.0
2006-06-08 00:06:00,83.997,84.01,83.984,84.01,147800000.0
2006-06-08 00:07:00,84.005,84.01,83.978,83.996,181100000.0
2006-06-08 00:08:00,83.982,84.01,83.982,84.005,172699999.0
2006-06-08 00:09:00,83.988,84.007,83.975,84.007,146400001.0
2006-06-08 00:10:00,83.987,84.015,83.982,84.015,219399998.0
2006-06-08 00:11:00,83.998,84.01,83.987,84.003,144299999.0
2006-06-08 00:12:00,83.991,84.01,83.99,84.005,148799999.0
2006-06-08 00:13:00,84.005,84.015,83.988,84.0,266899996.0
2006-06-08 00:14:00,83.999,84.015,83.987,84.003,238900001.0
2006-06-08 00:15:00,84.005,84.01,83.988,83.996,180700001.0
2006-06-08 00:16:00,83.998,84.01,83.989,84.005,139400000.0
2006-06-08 00:17:00,84.01,84.01,83.99,83.99,205900001.0
2006-06-08 00:18:00,83.998,84.015,83.987,84.002,191899999.0
2006-06-08 00:19:00,84.005,84.01,83.99,83.99,182999997.0
2006-06-08 00:20:00,83.984,84.01,83.984,84.005,193399999.0
2006-06-08 00:21:00,83.982,84.01,83.982,84.005,140899998.0
2006-06-08 00:22:00,84.005,84.01,83.981,83.988,169900001.0
2006-06-08 00:23:00,83.99,84.01,83.987,84.01,271900000.0
2006-06-08 00:24:00,84.0,84.005,83.98,83.98,291800001.0
2006-06-08 00:25:00,84.002,84.005,83.981,83.988,157799998.0
2006-06-08 00:26:00,83.99,84.01,83.986,84.005,285099996.0
2006-06-08 00:27:00,84.001,84.012,83.99,84.01,255300001.0
2006-06-08 00:28:00,83.988,84.01,83.98,84.0,289899998.0
2006-06-08 00:29:00,84.002,84.01,83.981,83.997,115700000.0
2006-06-08 00:30:00,83.99,84.01,83.98,84.0,193800003.0
2006-06-08 00:31:00,84.005,84.007,83.988,83.99,177300000.0
2006-06-08 00:32:00,84.005,84.012,83.984,83.991,201400001.0
2006-06-08 00:33:00,84.005,84.015,83.987,83.992,190299997.0
2006-06-08 00:34:00,83.99,84.01,83.984,84.002,150799999.0
2006-06-08 00:35:00,83.985,84.01,83.985,84.005,31300000.0
2006-06-08 00:36:00,84.01,84.01,83.987,83.998,270800002.0
2006-06-08 00:37:00,84.0,84.007,83.98,83.98,219000000.0
2006-06-08 00:38:00,84.005,84.01,83.981,83.986,323099996.0
2006-06-08 00:39:00,84.0,84.005,83.982,83.988,41100000.0
2006-06-08 00:40:00,83.993,84.015,83.979,84.0,248099998.0
2006-06-08 00:41:00,83.997,84.01,83.986,84.007,153899998.0
2006-06-08 00:42:00,83.977,84.015,83.977,84.002,240299998.0
2006-06-08 00:43:00,84.002,84.01,83.963,83.995,83499999.0
2006-06-08 00:44:00,83.986,84.007,83.984,84.002,134899999.0
2006-06-08 00:45:00,83.989,84.01,83.979,84.0,121200001.0
2006-06-08 00:46:00,83.99,84.01,83.989,83.992,165700001.0
2006-06-08 00:47:00,83.984,84.005,83.984,84.005,73400001.0
2006-06-08 00:48:00,84.01,84.01,83.98,83.98,217299998.0
2006-06-08 00:49:00,83.992,84.01,83.985,84.01,123700001.0
2006-06-08 00:50:00,84.007,84.015,83.99,84.005,230099996.0
2006-06-08 00:51:00,83.99,84.01,83.98,84.005,201799998.0
2006-06-08 00:52:00,84.005,84.015,83.993,83.995,95400000.0
2006-06-08 00:53:00,83.99,84.01,83.988,84.01,198200002.0
2006-06-08 00:54:00,84.01,84.01,83.986,83.986,225099998.0
2006-06-08 00:55:00,84.005,84.015,83.987,83.99,267200000.0
2006-06-08 00:56:00,84.005,84.01,83.988,83.988,139499999.0
2006-06-08 00:57:00,83.995,84.01,83.99,84.005,206800000.0
2006-06-08 00:58:00,84.007,84.01,83.989,83.996,249999999.0
2006-06-08 00:59:00,84.01,84.01,83.986,83.99,216700001.0
2006-06-08 01:00:00,84.005,84.015,83.983,83.983,286499999.0
2006-06-08 01:01:00,83.988,84.01,83.974,84.01,232399998.0
2006-06-08 01:02:00,84.002,84.01,83.983,83.99,216799998.0
2006-06-08 01:03:00,84.039,84.115,84.035,84.109,121800002.0
2006-06-08 01:04:00,84.113,84.135,84.109,84.132,189300002.0
2006-06-08 01:05:00,84.136,84.171,84.136,84.165,104999998.0
2006-06-08 01:06:00,84.178,84.178,84.136,84.146,218900001.0
2006-06-08 01:07:00,84.132,84.147,84.111,84.133,102700000.0
2006-06-08 01:08:00,84.126,84.135,84.105,84.117,279799999.0
2006-06-08 01:09:00,84.126,84.15,84.123,84.132,279299998.0
2006-06-08 01:10:00,84.13,84.13,84.102,84.109,198099998.0
2006-06-08 01:11:00,84.102,84.117,84.097,84.115,228399998.0
2006-06-08 01:12:00,84.12,84.128,84.105,84.124,115399999.0
2006-06-08 01:13:00,84.102,84.12,84.091,84.106,185800001.0
2006-06-08 01:14:00,84.088,84.115,84.088,84.113,180900000.0
2006-06-08 01:15:00,84.096,84.123,84.096,84.12,143199997.0
2006-06-08 01:16:00,84.127,84.136,84.108,84.108,172099999.0
2006-06-08 01:17:00,84.118,84.13,84.103,84.123,230400006.0
2006-06-08 01:18:00,84.124,84.142,84.099,84.099,206999996.0
2006-06-08 01:19:00,84.104,84.138,84.104,84.136,195800001.0
2006-06-08 01:20:00,84.122,84.127,84.104,84.109,181799999.0
2006-06-08 01:21:00,84.139,84.139,84.112,84.113,126200000.0
2006-06-08 01:22:00,84.11,84.13,84.105,84.125,102600000.0
2006-06-08 01:23:00,84.109,84.138,84.105,84.138,189499999.0
2006-06-08 01:24:00,84.13,84.148,84.121,84.139,114999999.0
2006-06-08 01:25:00,84.143,84.146,84.122,84.122,172499998.0
2006-06-08 01:26:00,84.135,84.137,84.098,84.121,133100000.0
2006-06-08 01:27:00,84.128,84.141,84.12,84.141,175600001.0
2006-06-08 01:28:00,84.143,84.149,84.128,84.128,144399997.0
2006-06-08 01:29:00,84.153,84.175,84.146,84.156,195000002.0
2006-06-08 01:30:00,84.161,84.177,84.152,84.176,128100000.0
2006-06-08 01:31:00,84.164,84.182,84.148,84.166,372600002.0
2006-06-08 01:32:00,84.163,84.163,84.136,84.136,224399999.0
2006-06-08 01:33:00,84.152,84.158,84.127,84.144,144699996.0
2006-06-08 01:34:00,84.141,84.173,84.111,84.155,128600000.0
2006-06-08 01:35:00,84.164,84.177,84.151,84.17,141900001.0
2006-06-08 01:36:00,84.164,84.177,84.151,84.169,168899996.0
2006-06-08 01:37:00,84.162,84.185,84.162,84.181,192700002.0
2006-06-08 01:38:00,84.177,84.186,84.156,84.168,163000000.0
2006-06-08 01:39:00,84.166,84.183,84.163,84.183,98300001.0
2006-06-08 01:40:00,84.182,84.182,84.148,84.149,239400002.0
2006-06-08 01:41:00,84.161,84.178,84.15,84.173,156400002.0
2006-06-08 01:42:00,84.17,84.186,84.163,84.182,152199999.0
2006-06-08 01:43:00,84.167,84.193,84.167,84.191,122700000.0
2006-06-08 01:44:00,84.18,84.195,84.154,84.163,179299997.0
2006-06-08 01:45:00,84.167,84.185,84.152,84.171,263500004.0
2006-06-08 01:46:00,84.181,84.188,84.165,84.178,159500000.0
2006-06-08 01:47:00,84.174,84.192,84.173,84.183,269300000.0
2006-06-08 01:48:00,84.172,84.192,84.155,84.174,278300000.0
2006-06-08 01:49:00,84.178,84.195,84.173,84.193,190700002.0
2006-06-08 01:50:00,84.187,84.21,84.187,84.205,140299999.0
2006-06-08 01:51:00,84.184,84.197,84.172,84.193,166799998.0
2006-06-08 01:52:00,84.178,84.196,84.169,84.187,236699998.0
2006-06-08 01:53:00,84.166,84.199,84.163,84.188,194000001.0
2006-06-08 01:54:00,84.166,84.183,84.147,84.162,183700000.0
2006-06-08 01:55:00,84.153,84.178,84.153,84.178,130900000.0
2006-06-08 01:56:00,84.168,84.173,84.148,84.149,82200001.0
2006-06-08 01:57:00,84.179,84.182,84.156,84.161,159100000.0
2006-06-08 01:58:00,84.159,84.171,84.141,84.17,139200001.0
2006-06-08 01:59:00,84.158,84.182,84.146,84.182,241400001.0
2006-06-08 02:00:00,84.187,84.194,84.165,84.18,62800001.0
2006-06-08 02:01:00,84.191,84.214,84.181,84.191,287199999.0
2006-06-08 02:02:00,84.197,84.212,84.174,84.195,136200000.0
2006-06-08 02:03:00,84.206,84.229,84.198,84.2,176700001.0
2006-06-08 02:04:00,84.199,84.23,84.195,84.23,222299999.0
2006-06-08 02:05:00,84.221,84.255,84.216,84.255,80500000.0
2006-06-08 02:06:00,84.227,84.249,84.203,84.213,93400000.0
2006-06-08 02:07:00,84.2,84.215,84.187,84.205,239099999.0
2006-06-08 02:08:00,84.193,84.217,84.192,84.206,219500001.0
2006-06-08 02:09:00,84.218,84.232,84.21,84.23,137600000.0
2006-06-08 02:10:00,84.225,84.237,84.212,84.225,154199996.0
2006-06-08 02:11:00,84.23,84.23,84.197,84.197,221299999.0
2006-06-08 02:12:00,84.2,84.201,84.168,84.168,272500000.0
2006-06-08 02:13:00,84.174,84.187,84.155,84.167,132299998.0
2006-06-08 02:14:00,84.173,84.205,84.173,84.189,145099999.0
2006-06-08 02:15:00,84.191,84.208,84.171,84.198,253700000.0
2006-06-08 02:16:00,84.178,84.206,84.172,84.206,154099998.0
2006-06-08 02:17:00,84.205,84.205,84.169,84.177,130200000.0
2006-06-08 02:18:00,84.172,84.193,84.169,84.19,219100001.0
2006-06-08 02:19:00,84.18,84.204,84.177,84.197,326600002.0
2006-06-08 02:20:00,84.205,84.205,84.172,84.194,126500002.0
2006-06-08 02:21:00,84.187,84.2,84.17,84.186,192100001.0
2006-06-08 02:22:00,84.189,84.201,84.176,84.183,118000001.0
2006-06-08 02:23:00,84.195,84.195,84.167,84.17,187299998.0
2006-06-08 02:24:00,84.18,84.202,84.163,84.187,94800000.0
2006-06-08 02:25:00,84.173,84.199,84.173,84.186,238100000.0
2006-06-08 02:26:00,84.174,84.2,84.171,84.189,117400000.0
2006-06-08 02:27:00,84.184,84.197,84.172,84.19,304199998.0
2006-06-08 02:28:00,84.199,84.223,84.186,84.216,237500001.0
2006-06-08 02:29:00,84.209,84.209,84.172,84.18,195000000.0
2006-06-08 02:30:00,84.208,84.21,84.179,84.185,217700000.0
2006-06-08 02:31:00,84.186,84.209,84.185,84.197,308800005.0
2006-06-08 02:32:00,84.192,84.196,84.172,84.173,257000001.0
2006-06-08 02:33:00,84.17,84.192,84.163,84.172,199800000.0
2006-06-08 02:34:00,84.185,84.197,84.17,84.181,181099998.0
2006-06-08 02:35:00,84.187,84.197,84.168,84.168,229100000.0
2006-06-08 02:36:00,84.173,84.194,84.172,84.177,279399998.0
2006-06-08 02:37:00,84.195,84.209,84.178,84.178,205099998.0
2006-06-08 02:38:00,84.2,84.206,84.179,84.184,271199997.0
2006-06-08 02:39:00,84.204,84.21,84.168,84.168,151499998.0
2006-06-08 02:40:00,84.202,84.222,84.201,84.221,117600002.0
2006-06-08 02:41:00,84.205,84.221,84.188,84.219,89599999.0
2006-06-08 02:42:00,84.212,84.216,84.185,84.185,191000001.0
2006-06-08 02:43:00,84.206,84.209,84.167,84.178,297499999.0
2006-06-08 02:44:00,84.195,84.195,84.157,84.157,203800001.0
2006-06-08 02:45:00,84.159,84.193,84.159,84.18,266199998.0
2006-06-08 02:46:00,84.18,84.195,84.153,84.181,173199999.0
2006-06-08 02:47:00,84.172,84.205,84.168,84.18,200399998.0
2006-06-08 02:48:00,84.167,84.194,84.167,84.191,150900000.0
2006-06-08 02:49:00,84.197,84.204,84.18,84.18,195899999.0
2006-06-08 02:50:00,84.192,84.202,84.16,84.172,180000001.0
2006-06-08 02:51:00,84.191,84.208,84.177,84.179,152700000.0
2006-06-08 02:52:00,84.181,84.193,84.161,84.161,189000002.0
2006-06-08 02:53:00,84.179,84.194,84.168,84.184,246699995.0
2006-06-08 02:54:00,84.182,84.184,84.153,84.153,161500001.0
2006-06-08 02:55:00,84.169,84.197,84.169,84.193,187899994.0
2006-06-08 02:56:00,84.177,84.201,84.171,84.194,228600002.0
2006-06-08 02:57:00,84.184,84.199,84.161,84.199,213200000.0
2006-06-08 02:58:00,84.183,84.207,84.177,84.193,130400000.0
2006-06-08 02:59:00,84.202,84.219,84.191,84.205,136100000.0
2006-06-08 03:00:00,84.193,84.216,84.187,84.204,158700000.0
2006-06-08 03:01:00,84.2,84.21,84.187,84.188,203400002.0
2006-06-08 03:02:00,84.209,84.234,84.193,84.212,139900002.0
2006-06-08 03:03:00,84.239,84.244,84.208,84.23,197999999.0
2006-06-08 03:04:00,84.212,84.229,84.185,84.209,84000000.0
2006-06-08 03:05:00,84.203,84.211,84.178,84.187,130000000.0
2006-06-08 03:06:00,84.207,84.22,84.2,84.2,223500002.0
2006-06-08 03:07:00,84.219,84.225,84.2,84.202,224500002.0
2006-06-08 03:08:00,84.212,84.228,84.206,84.228,239100002.0
2006-06-08 03:09:00,84.207,84.226,84.2,84.22,261799997.0
2006-06-08 03:10:00,84.214,84.214,84.178,84.188,238200002.0
2006-06-08 03:11:00,84.183,84.205,84.183,84.205,102000000.0
2006-06-08 03:12:00,84.213,84.221,84.185,84.21,252799999.0
2006-06-08 03:13:00,84.214,84.235,84.199,84.22,138499999.0
2006-06-08 03:14:00,84.221,84.233,84.175,84.188,262699998.0
2006-06-08 03:15:00,84.186,84.207,84.169,84.189,170000000.0
2006-06-08 03:16:00,84.193,84.206,84.177,84.19,177900003.0
2006-06-08 03:17:00,84.175,84.198,84.155,84.173,218200001.0
2006-06-08 03:18:00,84.179,84.192,84.169,84.186,223800000.0
2006-06-08 03:19:00,84.171,84.191,84.161,84.175,210399999.0
2006-06-08 03:20:00,84.166,84.18,84.15,84.17,272599999.0
2006-06-08 03:21:00,84.176,84.194,84.163,84.182,270500001.0
2006-06-08 03:22:00,84.195,84.2,84.171,84.181,220400004.0
2006-06-08 03:23:00,84.21,84.21,84.192,84.199,110799999.0
2006-06-08 03:24:00,84.21,84.22,84.191,84.191,201499995.0
2006-06-08 03:25:00,84.217,84.223,84.196,84.196,280099999.0
2006-06-08 03:26:00,84.189,84.218,84.189,84.216,247600002.0
2006-06-08 03:27:00,84.235,84.253,84.215,84.231,158599999.0
2006-06-08 03:28:00,84.229,84.247,84.218,84.238,144799999.0
2006-06-08 03:29:00,84.241,84.241,84.208,84.208,233200000.0
2006-06-08 03:30:00,84.249,84.424,84.245,84.424,164799998.0
2006-06-08 03:31:00,84.443,84.46,84.425,84.427,280400004.0
2006-06-08 03:32:00,84.409,84.409,84.367,84.392,297400001.0
2006-06-08 03:33:00,84.414,84.447,84.395,84.428,221599999.0
2006-06-08 03:34:00,84.458,84.466,84.415,84.43,105199999.0
2006-06-08 03:35:00,84.427,84.455,84.417,84.431,236599996.0
2006-06-08 03:36:00,84.446,84.455,84.417,84.417,161100001.0
2006-06-08 03:37:00,84.429,84.429,84.389,84.389,306000000.0
2006-06-08 03:38:00,84.378,84.415,84.378,84.415,120300003.0
2006-06-08 03:39:00,84.401,84.444,84.401,84.434,139199999.0
2006-06-08 03:40:00,84.429,84.461,84.429,84.45,237199997.0
2006-06-08 03:41:00,84.435,84.472,84.435,84.472,173799998.0
2006-06-08 03:42:00,84.459,84.487,84.446,84.452,210099998.0
2006-06-08 03:43:00,84.466,84.486,84.429,84.429,247900002.0
2006-06-08 03:44:00,84.465,84.5,84.458,84.5,297800001.0
2006-06-08 03:45:00,84.504,84.515,84.455,84.455,248000000.0
2006-06-08 03:46:00,84.447,84.484,84.446,84.471,228500002.0
2006-06-08 03:47:00,84.472,84.472,84.437,84.451,196699998.0
2006-06-08 03:48:00,84.46,84.478,84.446,84.475,128200000.0
2006-06-08 03:49:00,84.478,84.478,84.447,84.462,203899999.0
2006-06-08 03:50:00,84.453,84.472,84.431,84.459,144799999.0
2006-06-08 03:51:00,84.45,84.475,84.443,84.463,210200001.0
2006-06-08 03:52:00,84.444,84.471,84.436,84.436,138799998.0
2006-06-08 03:53:00,84.425,84.473,84.425,84.467,138300000.0
2006-06-08 03:54:00,84.469,84.484,84.453,84.461,183700003.0
2006-06-08 03:55:00,84.469,84.482,84.45,84.466,72799999.0
2006-06-08 03:56:00,84.482,84.49,84.453,84.471,215999996.0
2006-06-08 03:57:00,84.469,84.494,84.468,84.486,259499997.0
2006-06-08 03:58:00,84.459,84.49,84.459,84.49,150399999.0
2006-06-08 03:59:00,84.483,84.485,84.454,84.46,279600002.0
2006-06-08 04:00:00,84.441,84.46,84.42,84.454,215899998.0
2006-06-08 04:01:00,84.449,84.464,84.445,84.464,193199999.0
2006-06-08 04:02:00,84.453,84.453,84.427,84.427,78799999.0
2006-06-08 04:03:00,84.214,84.302,84.028,84.302,123399999.0
2006-06-08 04:04:00,84.457,84.457,84.419,84.432,199500003.0
2006-06-08 04:05:00,84.447,84.449,84.43,84.437,72800001.0
2006-06-08 04:06:00,84.423,84.444,84.405,84.427,154199998.0
2006-06-08 04:07:00,84.433,84.433,84.386,84.403,217000000.0
2006-06-08 04:08:00,84.385,84.41,84.368,84.383,156799997.0
2006-06-08 04:09:00,84.383,84.408,84.381,84.408,75100001.0
2006-06-08 04:10:00,84.413,84.452,84.413,84.452,90099998.0
2006-06-08 04:11:00,84.442,84.459,84.435,84.451,185100000.0
2006-06-08 04:12:00,84.453,84.46,84.426,84.44,175499997.0
2006-06-08 04:13:00,84.461,84.461,84.424,84.437,259300000.0
2006-06-08 04:14:00,84.44,84.454,84.425,84.438,95700000.0
2006-06-08 04:15:00,84.412,84.452,84.412,84.451,180299999.0
2006-06-08 04:16:00,84.444,84.457,84.431,84.451,356099999.0
2006-06-08 04:17:00,84.424,84.444,84.421,84.436,180100000.0
2006-06-08 04:18:00,84.43,84.443,84.403,84.428,148000001.0
2006-06-08 04:19:00,84.437,84.443,84.42,84.421,252399999.0
2006-06-08 04:20:00,84.408,84.428,84.406,84.428,122899998.0
2006-06-08 04:21:00,84.412,84.429,84.407,84.418,69200003.0
2006-06-08 04:22:00,84.419,84.431,84.404,84.41,85200000.0
2006-06-08 04:23:00,84.434,84.441,84.415,84.415,227799996.0
2006-06-08 04:24:00,84.423,84.437,84.403,84.424,204100003.0
2006-06-08 04:25:00,84.427,84.428,84.399,84.428,239400002.0
2006-06-08 04:26:00,84.409,84.433,84.406,84.433,150999995.0
2006-06-08 04:27:00,84.435,84.435,84.4,84.423,103600002.0
2006-06-08 04:28:00,84.414,84.434,84.414,84.433,159200002.0
2006-06-08 04:29:00,84.398,84.418,84.374,84.392,268299998.0
2006-06-08 04:30:00,84.392,84.394,84.372,84.378,190199998.0
2006-06-08 04:31:00,84.397,84.415,84.395,84.413,224099997.0
2006-06-08 04:32:00,84.41,84.426,84.398,84.398,177899995.0
2006-06-08 04:33:00,84.404,84.437,84.404,84.43,325499998.0
2006-06-08 04:34:00,84.435,84.438,84.411,84.426,228099998.0
2006-06-08 04:35:00,84.409,84.438,84.409,84.435,141599998.0
2006-06-08 04:36:00,84.435,84.452,84.432,84.436,142899998.0
2006-06-08 04:37:00,84.421,84.458,84.421,84.455,192899997.0
2006-06-08 04:38:00,84.463,84.463,84.432,84.439,199899997.0
2006-06-08 04:39:00,84.446,84.475,84.446,84.474,92399999.0
2006-06-08 04:40:00,84.465,84.475,84.448,84.45,206700000.0
2006-06-08 04:41:00,84.453,84.458,84.429,84.435,288999998.0
2006-06-08 04:42:00,84.435,84.447,84.412,84.436,241499999.0
2006-06-08 04:43:00,84.418,84.435,84.414,84.428,138500000.0
2006-06-08 04:44:00,84.422,84.438,84.413,84.438,228399997.0
2006-06-08 04:45:00,84.415,84.44,84.411,84.424,308600001.0
2006-06-08 04:46:00,84.403,84.42,84.396,84.42,163800000.0
2006-06-08 04:47:00,84.415,84.436,84.402,84.421,219399999.0
2006-06-08 04:48:00,84.436,84.443,84.41,84.427,160699999.0
2006-06-08 04:49:00,84.441,84.457,84.421,84.443,112699999.0
2006-06-08 04:50:00,84.448,84.474,84.433,84.447,218100000.0
2006-06-08 04:51:00,84.437,84.459,84.433,84.457,256900001.0
2006-06-08 04:52:00,84.472,84.479,84.454,84.46,172699997.0
2006-06-08 04:53:00,84.466,84.499,84.458,84.485,187799998.0
2006-06-08 04:54:00,84.485,84.491,84.455,84.469,282700002.0
2006-06-08 04:55:00,84.453,84.484,84.453,84.48,196800001.0
2006-06-08 04:56:00,84.478,84.505,84.478,84.493,204200000.0
2006-06-08 04:57:00,84.486,84.518,84.486,84.515,162799998.0
2006-06-08 04:58:00,84.543,84.589,84.54,84.58,172799998.0
2006-06-08 04:59:00,84.576,84.592,84.548,84.553,105499999.0
2006-06-08 05:00:00,84.575,84.62,84.574,84.62,205699997.0
2006-06-08 05:01:00,84.392,84.501,84.207,84.501,182899999.0
2006-06-08 05:02:00,84.609,84.613,84.563,84.563,179200001.0
2006-06-08 05:03:00,84.54,84.571,84.539,84.565,182400002.0
2006-06-08 05:04:00,84.549,84.556,84.533,84.535,183499997.0
2006-06-08 05:05:00,84.551,84.567,84.527,84.541,152300002.0
2006-06-08 05:06:00,84.572,84.61,84.56,84.58,167900001.0
2006-06-08 05:07:00,84.601,84.615,84.572,84.593,190899996.0
2006-06-08 05:08:00,84.594,84.609,84.582,84.583,131099998.0
2006-06-08 05:09:00,84.494,84.57,84.14,84.507,228200000.0
2006-06-08 05:10:00,84.592,84.615,84.588,84.61,157000000.0
2006-06-08 05:11:00,84.575,84.598,84.537,84.564,164400000.0
2006-06-08 05:12:00,84.573,84.58,84.545,84.555,177600003.0
2006-06-08 05:13:00,84.551,84.57,84.547,84.569,154200000.0
2006-06-08 05:14:00,84.563,84.565,84.536,84.545,199700000.0
2006-06-08 05:15:00,84.567,84.594,84.553,84.592,142300001.0
2006-06-08 05:16:00,84.585,84.605,84.566,84.589,124800000.0
2006-06-08 05:17:00,84.593,84.615,84.575,84.603,271000002.0
2006-06-08 05:18:00,84.61,84.615,84.59,84.609,203000000.0
2006-06-08 05:19:00,84.599,84.615,84.584,84.602,112399999.0
2006-06-08 05:20:00,84.608,84.622,84.592,84.592,73600000.0
2006-06-08 05:21:00,84.59,84.625,84.59,84.606,368699999.0
2006-06-08 05:22:00,84.616,84.632,84.602,84.617,347300004.0
2006-06-08 05:23:00,84.609,84.612,84.583,84.583,152400001.0
2006-06-08 05:24:00,84.601,84.61,84.585,84.592,160400001.0
2006-06-08 05:25:00,84.605,84.623,84.589,84.61,180899999.0
2006-06-08 05:26:00,84.622,84.622,84.599,84.605,212800004.0
2006-06-08 05:27:00,84.618,84.633,84.6,84.625,258400000.0
2006-06-08 05:28:00,84.63,84.63,84.591,84.611,196799999.0
2006-06-08 05:29:00,84.6,84.625,84.595,84.624,303200001.0
2006-06-08 05:30:00,84.628,84.628,84.596,84.612,137300002.0
2006-06-08 05:31:00,84.601,84.633,84.601,84.605,176500001.0
2006-06-08 05:32:00,84.592,84.624,84.592,84.622,172200000.0
2006-06-08 05:33:00,84.616,84.628,84.607,84.628,213199998.0
2006-06-08 05:34:00,84.622,84.631,84.61,84.62,232199998.0
2006-06-08 05:35:00,84.629,84.64,84.616,84.618,158000000.0
2006-06-08 05:36:00,84.617,84.651,84.613,84.634,177099998.0
2006-06-08 05:37:00,84.651,84.708,84.651,84.708,174499998.0
2006-06-08 05:38:00,84.716,84.717,84.692,84.701,262200001.0
2006-06-08 05:39:00,84.713,84.733,84.695,84.696,116300000.0
2006-06-08 05:40:00,84.7,84.718,84.687,84.714,106800001.0
2006-06-08 05:41:00,84.722,84.737,84.71,84.719,293799999.0
2006-06-08 05:42:00,84.738,84.754,84.724,84.742,232900002.0
2006-06-08 05:43:00,84.743,84.75,84.726,84.734,144100000.0
2006-06-08 05:44:00,84.74,84.741,84.712,84.72,136899999.0
2006-06-08 05:45:00,84.713,84.731,84.704,84.73,134100000.0
2006-06-08 05:46:00,84.704,84.734,84.704,84.73,126400000.0
2006-06-08 05:47:00,84.702,84.72,84.694,84.715,191500000.0
2006-06-08 05:48:00,84.715,84.715,84.677,84.7,217999998.0
2006-06-08 05:49:00,84.686,84.713,84.675,84.692,251599997.0
2006-06-08 05:50:00,84.441,84.587,84.217,84.587,92900000.0
2006-06-08 05:51:00,84.668,84.691,84.661,84.691,160699999.0
2006-06-08 05:52:00,84.685,84.688,84.665,84.673,283799997.0
2006-06-08 05:53:00,84.682,84.686,84.655,84.655,197000000.0
2006-06-08 05:54:00,84.655,84.68,84.648,84.666,185400000.0
2006-06-08 05:55:00,84.666,84.666,84.632,84.632,190999999.0
2006-06-08 05:56:00,84.657,84.675,84.655,84.673,189299996.0
2006-06-08 05:57:00,84.668,84.68,84.639,84.656,165800003.0
2006-06-08 05:58:00,84.656,84.664,84.646,84.66,157299998.0
2006-06-08 05:59:00,84.659,84.67,84.644,84.644,193399997.0
2006-06-08 06:00:00,84.645,84.676,84.645,84.67,229000001.0
2006-06-08 06:01:00,84.679,84.679,84.65,84.65,222599999.0
2006-06-08 06:02:00,84.66,84.67,84.645,84.648,61500000.0
2006-06-08 06:03:00,84.641,84.672,84.641,84.67,222699998.0
2006-06-08 06:04:00,84.665,84.677,84.645,84.677,226799997.0
2006-06-08 06:05:00,84.678,84.678,84.651,84.657,222100000.0
2006-06-08 06:06:00,84.667,84.684,84.653,84.671,161099996.0
2006-06-08 06:07:00,84.664,84.685,84.658,84.673,188200000.0
2006-06-08 06:08:00,84.686,84.686,84.653,84.68,179500001.0
2006-06-08 06:09:00,84.673,84.678,84.654,84.657,129200000.0
2006-06-08 06:10:00,84.658,84.674,84.653,84.657,139599997.0
2006-06-08 06:11:00,84.65,84.665,84.639,84.657,68500001.0
2006-06-08 06:12:00,84.649,84.668,84.648,84.663,332499999.0
2006-06-08 06:13:00,84.65,84.678,84.65,84.676,143000001.0
2006-06-08 06:14:00,84.66,84.68,84.65,84.67,194300000.0
2006-06-08 06:15:00,84.671,84.671,84.638,84.645,214499999.0
2006-06-08 06:16:00,84.663,84.676,84.648,84.653,194400000.0
2006-06-08 06:17:00,84.652,84.673,84.651,84.662,171999995.0
2006-06-08 06:18:00,84.675,84.682,84.653,84.653,302599993.0
2006-06-08 06:19:00,84.677,84.682,84.653,84.675,252699998.0
2006-06-08 06:20:00,84.653,84.671,84.651,84.666,172800000.0
2006-06-08 06:21:00,84.65,84.67,84.645,84.67,182700001.0
2006-06-08 06:22:00,84.655,84.667,84.633,84.647,252800001.0
2006-06-08 06:23:00,84.631,84.65,84.631,84.645,150799997.0
2006-06-08 06:24:00,84.645,84.663,84.633,84.648,268199999.0
2006-06-08 06:25:00,84.652,84.661,84.64,84.64,215199998.0
2006-06-08 06:26:00,84.626,84.654,84.626,84.647,129600000.0
2006-06-08 06:27:00,84.639,84.663,84.639,84.656,220500001.0
2006-06-08 06:28:00,84.64,84.655,84.625,84.638,108900000.0
2006-06-08 06:29:00,84.622,84.643,84.601,84.643,84300001.0
2006-06-08 06:30:00,84.648,84.672,84.635,84.653,125100000.0
2006-06-08 06:31:00,84.653,84.674,84.643,84.658,114800002.0
2006-06-08 06:32:00,84.649,84.696,84.649,84.696,211199997.0
2006-06-08 06:33:00,84.7,84.7,84.677,84.679,281600000.0
2006-06-08 06:34:00,84.673,84.705,84.673,84.695,129600004.0
2006-06-08 06:35:00,84.678,84.7,84.673,84.7,185700001.0
2006-06-08 06:36:00,84.683,84.683,84.63,84.63,142100001.0
2006-06-08 06:37:00,84.623,84.642,84.623,84.637,133500003.0
2006-06-08 06:38:00,84.633,84.646,84.614,84.633,299900000.0
2006-06-08 06:39:00,84.623,84.641,84.611,84.626,288000001.0
2006-06-08 06:40:00,84.627,84.65,84.621,84.639,171600003.0
2006-06-08 06:41:00,84.646,84.665,84.634,84.651,204399998.0
2006-06-08 06:42:00,84.641,84.673,84.641,84.668,202999998.0
2006-06-08 06:43:00,84.653,84.666,84.635,84.648,242499996.0
2006-06-08 06:44:00,84.626,84.653,84.625,84.644,226300003.0
2006-06-08 06:45:00,84.625,84.641,84.612,84.618,164600000.0
2006-06-08 06:46:00,84.636,84.658,84.634,84.654,239599997.0
2006-06-08 06:47:00,84.636,84.66,84.636,84.655,134599998.0
2006-06-08 06:48:00,84.654,84.663,84.637,84.644,227600002.0
2006-06-08 06:49:00,84.663,84.677,84.644,84.658,201799998.0
2006-06-08 06:50:00,84.673,84.685,84.657,84.658,92000001.0
2006-06-08 06:51:00,84.673,84.683,84.657,84.663,145799999.0
2006-06-08 06:52:00,84.692,84.701,84.67,84.675,230600001.0
2006-06-08 06:53:00,84.665,84.683,84.656,84.676,100400000.0
2006-06-08 06:54:00,84.681,84.687,84.664,84.672,200000001.0
2006-06-08 06:55:00,84.662,84.688,84.662,84.687,163599996.0
2006-06-08 06:56:00,84.689,84.706,84.673,84.692,149500000.0
2006-06-08 06:57:00,84.691,84.706,84.68,84.704,115599999.0
2006-06-08 06:58:00,84.697,84.709,84.674,84.687,215099999.0
2006-06-08 06:59:00,84.692,84.706,84.673,84.705,173400001.0
2006-06-08 07:00:00,84.693,84.726,84.693,84.726,153200000.0
2006-06-08 07:01:00,84.708,84.735,84.708,84.733,156600000.0
2006-06-08 07:02:00,84.722,84.762,84.717,84.762,265299997.0
2006-06-08 07:03:00,84.765,84.765,84.739,84.743,78600000.0
2006-06-08 07:04:00,84.758,84.77,84.746,84.763,97999999.0
2006-06-08 07:05:00,84.749,84.77,84.746,84.765,131100000.0
2006-06-08 07:06:00,84.751,84.77,84.751,84.767,103600000.0
2006-06-08 07:07:00,84.749,84.767,84.724,84.765,129900002.0
2006-06-08 07:08:00,84.757,84.77,84.746,84.77,140800000.0
2006-06-08 07:09:00,84.743,84.777,84.743,84.775,221699996.0
2006-06-08 07:10:00,84.762,84.776,84.74,84.76,196399998.0
2006-06-08 07:11:00,84.765,84.77,84.75,84.75,332399995.0
2006-06-08 07:12:00,84.761,84.761,84.711,84.719,104700001.0
2006-06-08 07:13:00,84.711,84.715,84.688,84.691,199099998.0
2006-06-08 07:14:00,84.705,84.718,84.693,84.706,188400001.0
2006-06-08 07:15:00,84.699,84.742,84.699,84.737,181500001.0
2006-06-08 07:16:00,84.704,84.753,84.704,84.745,175800000.0
2006-06-08 07:17:00,84.736,84.762,84.736,84.756,142500001.0
2006-06-08 07:18:00,84.758,84.758,84.725,84.726,172200000.0
2006-06-08 07:19:00,84.74,84.752,84.73,84.744,279399997.0
2006-06-08 07:20:00,84.721,84.74,84.717,84.735,150100002.0
2006-06-08 07:21:00,84.73,84.739,84.712,84.712,136900001.0
2006-06-08 07:22:00,84.724,84.751,84.72,84.751,98900000.0
2006-06-08 07:23:00,84.742,84.761,84.726,84.73,114500000.0
2006-06-08 07:24:00,84.755,84.755,84.715,84.739,167500001.0
2006-06-08 07:25:00,84.732,84.76,84.732,84.75,306800001.0
2006-06-08 07:26:00,84.728,84.743,84.693,84.711,320799996.0
2006-06-08 07:27:00,84.72,84.742,84.701,84.725,208499998.0
2006-06-08 07:28:00,84.709,84.736,84.694,84.707,338899995.0
2006-06-08 07:29:00,84.719,84.719,84.688,84.688,240600001.0
2006-06-08 07:30:00,84.672,84.702,84.671,84.672,219599999.0
2006-06-08 07:31:00,84.655,84.677,84.65,84.675,189399998.0
2006-06-08 07:32:00,84.653,84.691,84.653,84.69,219599999.0
2006-06-08 07:33:00,84.69,84.699,84.668,84.669,289399994.0
2006-06-08 07:34:00,84.677,84.69,84.665,84.685,184899998.0
2006-06-08 07:35:00,84.67,84.698,84.666,84.687,297899999.0
2006-06-08 07:36:00,84.685,84.699,84.672,84.688,214000003.0
2006-06-08 07:37:00,84.663,84.681,84.652,84.68,119900002.0
2006-06-08 07:38:00,84.666,84.667,84.643,84.645,264000000.0
2006-06-08 07:39:00,84.658,84.67,84.634,84.649,109799999.0
2006-06-08 07:40:00,84.631,84.665,84.631,84.659,269399998.0
2006-06-08 07:41:00,84.637,84.666,84.631,84.661,219200003.0
2006-06-08 07:42:00,84.659,84.681,84.644,84.649,215300002.0
2006-06-08 07:43:00,84.653,84.653,84.618,84.622,171200000.0
2006-06-08 07:44:00,84.65,84.674,84.643,84.656,130199997.0
2006-06-08 07:45:00,84.512,84.557,84.229,84.497,160200000.0
2006-06-08 07:46:00,84.623,84.662,84.593,84.647,189599998.0
2006-06-08 07:47:00,84.663,84.674,84.638,84.659,256800000.0
2006-06-08 07:48:00,84.66,84.672,84.648,84.67,251400003.0
2006-06-08 07:49:00,84.602,84.673,84.213,84.598,261799996.0
2006-06-08 07:50:00,84.661,84.667,84.606,84.606,179300001.0
2006-06-08 07:51:00,84.671,84.671,84.643,84.656,154600000.0
2006-06-08 07:52:00,84.657,84.669,84.616,84.638,196100000.0
2006-06-08 07:53:00,84.656,84.665,84.625,84.651,147399999.0
2006-06-08 07:54:00,84.637,84.66,84.637,84.66,96799999.0
2006-06-08 07:55:00,84.672,84.672,84.647,84.654,296200004.0
2006-06-08 07:56:00,84.647,84.665,84.626,84.647,75000000.0
2006-06-08 07:57:00,84.642,84.666,84.628,84.652,137499999.0
2006-06-08 07:58:00,84.644,84.667,84.637,84.667,205200002.0
2006-06-08 07:59:00,84.661,84.677,84.647,84.652,197199997.0
2006-06-08 08:00:00,84.658,84.667,84.635,84.648,151500001.0
2006-06-08 08:01:00,84.654,84.679,84.653,84.674,125700000.0
2006-06-08 08:02:00,84.675,84.685,84.655,84.663,198600003.0
2006-06-08 08:03:00,84.664,84.684,84.655,84.668,162999999.0
2006-06-08 08:04:00,84.659,84.682,84.647,84.672,99899999.0
2006-06-08 08:05:00,84.662,84.68,84.641,84.66,224699998.0
2006-06-08 08:06:00,84.661,84.661,84.642,84.642,75900000.0
2006-06-08 08:07:00,84.647,84.695,84.647,84.679,164999999.0
2006-06-08 08:08:00,84.681,84.682,84.657,84.657,103900000.0
2006-06-08 08:09:00,84.658,84.684,84.64,84.662,361600003.0
2006-06-08 08:10:00,84.661,84.661,84.627,84.648,229200002.0
2006-06-08 08:11:00,84.652,84.663,84.63,84.637,163999998.0
2006-06-08 08:12:00,84.653,84.661,84.632,84.648,223799997.0
2006-06-08 08:13:00,84.667,84.667,84.225,84.521,228099995.0
2006-06-08 08:14:00,84.618,84.654,84.611,84.631,227599999.0
2006-06-08 08:15:00,84.649,84.66,84.622,84.639,199700001.0
2006-06-08 08:16:00,84.626,84.671,84.626,84.671,146299999.0
2006-06-08 08:17:00,84.666,84.68,84.652,84.669,137800001.0
2006-06-08 08:18:00,84.647,84.668,84.616,84.625,76800000.0
2006-06-08 08:19:00,84.632,84.646,84.616,84.621,155599998.0
2006-06-08 08:20:00,84.633,84.641,84.605,84.606,196499998.0
2006-06-08 08:21:00,84.594,84.618,84.566,84.583,260400000.0
2006-06-08 08:22:00,84.578,84.635,84.578,84.635,76200000.0
2006-06-08 08:23:00,84.644,84.658,84.626,84.642,188500000.0
2006-06-08 08:24:00,84.63,84.65,84.623,84.65,161400001.0
2006-06-08 08:25:00,84.611,84.653,84.611,84.635,122599999.0
2006-06-08 08:26:00,84.6,84.634,84.595,84.596,219499996.0
2006-06-08 08:27:00,84.593,84.616,84.579,84.599,150600001.0
2006-06-08 08:28:00,84.593,84.64,84.583,84.64,359000000.0
2006-06-08 08:29:00,84.638,84.651,84.625,84.649,168100000.0
2006-06-08 08:30:00,84.622,84.649,84.606,84.614,232000000.0
2006-06-08 08:31:00,84.6,84.638,84.6,84.634,160500000.0
2006-06-08 08:32:00,84.633,84.633,84.605,84.605,151500001.0
2006-06-08 08:33:00,84.625,84.656,84.625,84.649,295599998.0
2006-06-08 08:34:00,84.623,84.668,84.623,84.646,193900000.0
2006-06-08 08:35:00,84.62,84.659,84.62,84.64,184199999.0
2006-06-08 08:36:00,84.657,84.671,84.629,84.646,92399999.0
2006-06-08 08:37:00,84.656,84.656,84.616,84.616,199700000.0
2006-06-08 08:38:00,84.618,84.631,84.598,84.621,192099998.0
2006-06-08 08:39:00,84.606,84.627,84.589,84.598,172700002.0
2006-06-08 08:40:00,84.593,84.638,84.593,84.605,267800001.0
2006-06-08 08:41:00,84.586,84.619,84.577,84.6,146299999.0
2006-06-08 08:42:00,84.602,84.602,84.223,84.534,263800003.0
2006-06-08 08:43:00,84.593,84.625,84.591,84.591,235099998.0
2006-06-08 08:44:00,84.609,84.632,84.602,84.625,264899999.0
2006-06-08 08:45:00,84.627,84.635,84.606,84.635,175199999.0
2006-06-08 08:46:00,84.627,84.651,84.625,84.641,162099997.0
2006-06-08 08:47:00,84.481,84.564,84.188,84.55,232799996.0
2006-06-08 08:48:00,84.63,84.644,84.622,84.638,155400001.0
2006-06-08 08:49:00,84.647,84.653,84.627,84.638,167299999.0
2006-06-08 08:50:00,84.64,84.654,84.626,84.642,150100000.0
2006-06-08 08:51:00,84.65,84.657,84.627,84.627,340799997.0
2006-06-08 08:52:00,84.656,84.694,84.653,84.675,195700002.0
2006-06-08 08:53:00,84.672,84.672,84.644,84.648,235599999.0
2006-06-08 08:54:00,84.635,84.648,84.618,84.642,117900002.0
2006-06-08 08:55:00,84.635,84.647,84.622,84.645,107900000.0
2006-06-08 08:56:00,84.632,84.669,84.629,84.669,148700001.0
2006-06-08 08:57:00,84.675,84.689,84.657,84.657,256499999.0
2006-06-08 08:58:00,84.667,84.687,84.652,84.654,219399994.0
2006-06-08 08:59:00,84.672,84.688,84.662,84.683,251800001.0
2006-06-08 09:00:00,84.679,84.68,84.656,84.661,342900001.0
2006-06-08 09:01:00,84.666,84.682,84.654,84.672,162900000.0
2006-06-08 09:02:00,84.664,84.677,84.652,84.665,131500000.0
2006-06-08 09:03:00,84.659,84.686,84.659,84.679,217700000.0
2006-06-08 09:04:00,84.667,84.668,84.628,84.628,223499999.0
2006-06-08 09:05:00,84.663,84.682,84.647,84.647,145600000.0
2006-06-08 09:06:00,84.651,84.713,84.651,84.713,158800001.0
2006-06-08 09:07:00,84.727,84.749,84.715,84.735,149599998.0
2006-06-08 09:08:00,84.742,84.75,84.728,84.75,159300001.0
2006-06-08 09:09:00,84.755,84.755,84.727,84.729,154800000.0
2006-06-08 09:10:00,84.709,84.738,84.694,84.716,259099995.0
2006-06-08 09:11:00,84.728,84.741,84.709,84.728,175299998.0
2006-06-08 09:12:00,84.742,84.774,84.734,84.747,115300000.0
2006-06-08 09:13:00,84.771,84.811,84.771,84.806,122100000.0
2006-06-08 09:14:00,84.792,84.792,84.737,84.737,202700001.0
2006-06-08 09:15:00,84.757,84.765,84.74,84.75,185200001.0
2006-06-08 09:16:00,84.758,84.776,84.744,84.757,182199995.0
2006-06-08 09:17:00,84.781,84.781,84.739,84.753,260400004.0
2006-06-08 09:18:00,84.726,84.746,84.715,84.731,102000001.0
2006-06-08 09:19:00,84.742,84.765,84.729,84.739,98699998.0
2006-06-08 09:20:00,84.758,84.775,84.742,84.775,155899999.0
2006-06-08 09:21:00,84.778,84.797,84.744,84.766,142400000.0
2006-06-08 09:22:00,84.75,84.765,84.717,84.735,161500000.0
2006-06-08 09:23:00,84.744,84.765,84.733,84.741,162300002.0
2006-06-08 09:24:00,84.747,84.754,84.711,84.748,191200004.0
2006-06-08 09:25:00,84.747,84.761,84.727,84.744,156400001.0
2006-06-08 09:26:00,84.74,84.758,84.724,84.746,313299996.0
2006-06-08 09:27:00,84.733,84.756,84.727,84.745,210400000.0
2006-06-08 09:28:00,84.741,84.775,84.724,84.76,152399997.0
2006-06-08 09:29:00,84.766,84.778,84.748,84.755,182000001.0
2006-06-08 09:30:00,84.77,84.802,84.77,84.786,188600000.0
2006-06-08 09:31:00,84.79,84.801,84.777,84.783,169799999.0
2006-06-08 09:32:00,84.777,84.798,84.774,84.785,197699997.0
2006-06-08 09:33:00,84.773,84.78,84.74,84.752,114400000.0
2006-06-08 09:34:00,84.742,84.754,84.72,84.72,132300000.0
2006-06-08 09:35:00,84.699,84.722,84.699,84.717,155399999.0
2006-06-08 09:36:00,84.706,84.727,84.706,84.724,164599998.0
2006-06-08 09:37:00,84.723,84.744,84.707,84.727,154900002.0
2006-06-08 09:38:00,84.733,84.754,84.73,84.747,104100000.0
2006-06-08 09:39:00,84.745,84.747,84.717,84.734,172599998.0
2006-06-08 09:40:00,84.724,84.751,84.724,84.75,182600000.0
2006-06-08 09:41:00,84.728,84.75,84.71,84.728,114200002.0
2006-06-08 09:42:00,84.72,84.741,84.716,84.734,208700001.0
2006-06-08 09:43:00,84.724,84.737,84.705,84.721,241600001.0
2006-06-08 09:44:00,84.734,84.751,84.71,84.751,155800001.0
2006-06-08 09:45:00,84.728,84.764,84.728,84.764,123500000.0
2006-06-08 09:46:00,84.755,84.77,84.731,84.753,215700000.0
2006-06-08 09:47:00,84.747,84.769,84.713,84.73,232499998.0
2006-06-08 09:48:00,84.739,84.743,84.708,84.713,245800005.0
2006-06-08 09:49:00,84.743,84.743,84.708,84.72,205899999.0
2006-06-08 09:50:00,84.73,84.755,84.721,84.755,247399999.0
2006-06-08 09:51:00,84.743,84.765,84.723,84.745,181299996.0
2006-06-08 09:52:00,84.763,84.769,84.744,84.748,241899999.0
2006-06-08 09:53:00,84.763,84.768,84.737,84.755,338499994.0
2006-06-08 09:54:00,84.763,84.765,84.741,84.741,167700001.0
2006-06-08 09:55:00,84.743,84.782,84.733,84.743,173699998.0
2006-06-08 09:56:00,84.771,84.781,84.757,84.761,225799996.0
2006-06-08 09:57:00,84.756,84.772,84.743,84.764,213199996.0
2006-06-08 09:58:00,84.749,84.782,84.738,84.782,224200001.0
2006-06-08 09:59:00,84.519,84.754,84.35,84.753,218199996.0
2006-06-08 10:00:00,84.742,84.756,84.694,84.694,217699999.0
2006-06-08 10:01:00,84.711,84.752,84.711,84.744,200399999.0
2006-06-08 10:02:00,84.716,84.74,84.7,84.722,205600004.0
2006-06-08 10:03:00,84.737,84.769,84.726,84.728,203599998.0
2006-06-08 10:04:00,84.75,84.755,84.73,84.739,155200000.0
2006-06-08 10:05:00,84.727,84.78,84.726,84.78,173200000.0
2006-06-08 10:06:00,84.765,84.78,84.74,84.745,310000003.0
2006-06-08 10:07:00,84.735,84.752,84.719,84.742,285900000.0
2006-06-08 10:08:00,84.755,84.765,84.745,84.745,90000000.0
2006-06-08 10:09:00,84.75,84.77,84.731,84.746,196099997.0
2006-06-08 10:10:00,84.733,84.745,84.714,84.738,146800001.0
2006-06-08 10:11:00,84.746,84.753,84.724,84.74,189700001.0
2006-06-08 10:12:00,84.728,84.755,84.725,84.742,184800003.0
2006-06-08 10:13:00,84.718,84.743,84.716,84.733,189500000.0
2006-06-08 10:14:00,84.723,84.759,84.723,84.759,211900000.0
2006-06-08 10:15:00,84.752,84.762,84.736,84.747,150700000.0
2006-06-08 10:16:00,84.755,84.786,84.755,84.772,206900000.0
2006-06-08 10:17:00,84.741,84.787,84.741,84.787,224600002.0
2006-06-08 10:18:00,84.793,84.798,84.775,84.783,171700004.0
2006-06-08 10:19:00,84.792,84.804,84.766,84.766,172699998.0
2006-06-08 10:20:00,84.768,84.792,84.768,84.77,119400000.0
2006-06-08 10:21:00,84.782,84.796,84.765,84.783,174700000.0
2006-06-08 10:22:00,84.788,84.801,84.772,84.781,294399995.0
2006-06-08 10:23:00,84.8,84.815,84.777,84.782,240400000.0
2006-06-08 10:24:00,84.794,84.828,84.79,84.796,333500001.0
2006-06-08 10:25:00,84.8,84.823,84.794,84.823,200399998.0
2006-06-08 10:26:00,84.811,84.832,84.799,84.801,218000002.0
2006-06-08 10:27:00,84.814,84.848,84.812,84.822,295699998.0
2006-06-08 10:28:00,84.836,84.844,84.819,84.828,151199998.0
2006-06-08 10:29:00,84.786,84.842,84.132,84.165,294900001.0
2006-06-08 10:30:00,84.265,84.815,84.167,84.807,256000002.0
2006-06-08 10:31:00,84.816,84.827,84.791,84.791,216500000.0
2006-06-08 10:32:00,84.805,84.805,84.768,84.779,149800000.0
2006-06-08 10:33:00,84.791,84.804,84.767,84.778,246699996.0
2006-06-08 10:34:00,84.798,84.814,84.775,84.794,179700000.0
2006-06-08 10:35:00,84.803,84.813,84.778,84.795,180599998.0
2006-06-08 10:36:00,84.812,84.82,84.798,84.798,201900002.0
2006-06-08 10:37:00,84.809,84.817,84.79,84.799,204799997.0
2006-06-08 10:38:00,84.824,84.824,84.793,84.793,216899998.0
2006-06-08 10:39:00,84.798,84.821,84.782,84.808,261499999.0
2006-06-08 10:40:00,84.822,84.84,84.811,84.824,100600000.0
2006-06-08 10:41:00,84.823,84.839,84.803,84.829,253500001.0
2006-06-08 10:42:00,84.811,84.831,84.793,84.802,306500000.0
2006-06-08 10:43:00,84.787,84.811,84.787,84.802,227900001.0
2006-06-08 10:44:00,84.784,84.813,84.779,84.792,267400002.0
2006-06-08 10:45:00,84.803,84.803,84.78,84.785,201899998.0
2006-06-08 10:46:00,84.8,84.8,84.782,84.789,142999999.0
2006-06-08 10:47:00,84.787,84.789,84.759,84.759,101400001.0
2006-06-08 10:48:00,84.783,84.783,84.749,84.752,137599999.0
2006-06-08 10:49:00,84.772,84.772,84.75,84.758,110200000.0
2006-06-08 10:50:00,84.762,84.771,84.731,84.76,114400000.0
2006-06-08 10:51:00,84.778,84.826,84.778,84.813,140300001.0
2006-06-08 10:52:00,84.794,84.814,84.783,84.805,232200000.0
2006-06-08 10:53:00,84.815,84.831,84.796,84.796,185500000.0
2006-06-08 10:54:00,84.802,84.824,84.798,84.81,169399997.0
2006-06-08 10:55:00,84.806,84.83,84.797,84.824,294699996.0
2006-06-08 10:56:00,84.822,84.833,84.814,84.824,255700004.0
2006-06-08 10:57:00,84.824,84.853,84.814,84.821,211200001.0
2006-06-08 10:58:00,84.807,84.836,84.807,84.825,172700001.0
2006-06-08 10:59:00,84.823,84.829,84.804,84.815,190399998.0
2006-06-08 11:00:00,84.828,84.837,84.785,84.806,248299998.0
2006-06-08 11:01:00,84.825,84.843,84.817,84.843,289999994.0
2006-06-08 11:02:00,84.843,84.851,84.823,84.837,168499996.0
2006-06-08 11:03:00,84.84,84.85,84.82,84.832,268999998.0
2006-06-08 11:04:00,84.839,84.854,84.827,84.837,165600000.0
2006-06-08 11:05:00,84.847,84.855,84.833,84.839,115500000.0
2006-06-08 11:06:00,84.824,84.851,84.823,84.831,177199999.0
2006-06-08 11:07:00,84.829,84.829,84.793,84.8,175199996.0
2006-06-08 11:08:00,84.813,84.813,84.779,84.779,149199998.0
2006-06-08 11:09:00,84.783,84.806,84.776,84.79,186899999.0
2006-06-08 11:10:00,84.788,84.793,84.771,84.771,216600002.0
2006-06-08 11:11:00,84.526,84.65,84.355,84.65,99200001.0
2006-06-08 11:12:00,84.813,84.813,84.786,84.793,146699998.0
2006-06-08 11:13:00,84.784,84.802,84.772,84.802,219499999.0
2006-06-08 11:14:00,84.8,84.807,84.785,84.785,124299997.0
2006-06-08 11:15:00,84.808,84.811,84.786,84.788,240699999.0
2006-06-08 11:16:00,84.795,84.815,84.793,84.802,195499997.0
2006-06-08 11:17:00,84.802,84.819,84.791,84.808,184099999.0
2006-06-08 11:18:00,84.783,84.84,84.783,84.82,245999997.0
2006-06-08 11:19:00,84.815,84.819,84.79,84.795,221999998.0
2006-06-08 11:20:00,84.815,84.841,84.815,84.834,110600000.0
2006-06-08 11:21:00,84.821,84.833,84.799,84.804,188900002.0
2006-06-08 11:22:00,84.792,84.805,84.777,84.781,219199997.0
2006-06-08 11:23:00,84.799,84.823,84.788,84.823,194199999.0
2006-06-08 11:24:00,84.802,84.819,84.79,84.791,123000002.0
2006-06-08 11:25:00,84.78,84.8,84.766,84.787,172300002.0
2006-06-08 11:26:00,84.768,84.786,84.756,84.77,117100000.0
2006-06-08 11:27:00,84.763,84.78,84.752,84.759,176300002.0
2006-06-08 11:28:00,84.779,84.803,84.776,84.777,172900000.0
2006-06-08 11:29:00,84.801,84.827,84.801,84.813,214900003.0
2006-06-08 11:30:00,84.808,84.808,84.764,84.774,188899998.0
2006-06-08 11:31:00,84.788,84.794,84.77,84.781,160699996.0
2006-06-08 11:32:00,84.756,84.783,84.756,84.783,332700001.0
2006-06-08 11:33:00,84.659,84.719,84.218,84.642,155499999.0
2006-06-08 11:34:00,84.784,84.798,84.766,84.785,141400000.0
2006-06-08 11:35:00,84.775,84.791,84.744,84.762,204000001.0
2006-06-08 11:36:00,84.592,84.776,84.34,84.692,241099998.0
2006-06-08 11:37:00,84.762,84.798,84.759,84.781,282299996.0
2006-06-08 11:38:00,84.73,84.773,84.712,84.726,181199999.0
2006-06-08 11:39:00,84.711,84.72,84.69,84.703,107299998.0
2006-06-08 11:40:00,84.661,84.684,84.642,84.669,175599999.0
2006-06-08 11:41:00,84.677,84.7,84.661,84.678,199799999.0
2006-06-08 11:42:00,84.66,84.677,84.648,84.665,220499999.0
2006-06-08 11:43:00,84.635,84.656,84.629,84.648,153300000.0
2006-06-08 11:44:00,84.654,84.666,84.642,84.642,190700001.0
2006-06-08 11:45:00,84.645,84.662,84.63,84.658,185199998.0
2006-06-08 11:46:00,84.651,84.691,84.651,84.691,229699998.0
2006-06-08 11:47:00,84.669,84.688,84.645,84.667,275400002.0
2006-06-08 11:48:00,84.675,84.675,84.64,84.658,163799999.0
2006-06-08 11:49:00,84.668,84.699,84.668,84.69,260800001.0
2006-06-08 11:50:00,84.663,84.68,84.653,84.664,128900001.0
2006-06-08 11:51:00,84.679,84.679,84.652,84.664,488999999.0
2006-06-08 11:52:00,84.663,84.69,84.658,84.678,347700001.0
2006-06-08 11:53:00,84.685,84.696,84.667,84.672,233600003.0
2006-06-08 11:54:00,84.685,84.708,84.645,84.684,255399997.0
2006-06-08 11:55:00,84.693,84.711,84.679,84.695,160100000.0
2006-06-08 11:56:00,84.693,84.696,84.678,84.678,148800002.0
2006-06-08 11:57:00,84.698,84.728,84.686,84.702,169300003.0
2006-06-08 11:58:00,84.716,84.716,84.682,84.689,76399999.0
2006-06-08 11:59:00,84.678,84.706,84.678,84.701,200399998.0
2006-06-08 12:00:00,84.686,84.714,84.686,84.714,161000000.0
2006-06-08 12:01:00,84.723,84.742,84.712,84.721,140899999.0
2006-06-08 12:02:00,84.733,84.737,84.709,84.737,195000000.0
2006-06-08 12:03:00,84.719,84.734,84.689,84.719,108200002.0
2006-06-08 12:04:00,84.736,84.762,84.719,84.742,122700000.0
2006-06-08 12:05:00,84.766,84.787,84.753,84.763,219899999.0
2006-06-08 12:06:00,84.737,84.76,84.733,84.745,188999998.0
2006-06-08 12:07:00,84.747,84.757,84.688,84.74,242799995.0
2006-06-08 12:08:00,84.754,84.793,84.754,84.787,183200000.0
2006-06-08 12:09:00,84.778,84.802,84.778,84.799,95300000.0
2006-06-08 12:10:00,84.799,84.815,84.785,84.791,176399998.0
2006-06-08 12:11:00,84.8,84.815,84.783,84.795,182500002.0
2006-06-08 12:12:00,84.808,84.819,84.796,84.812,233300002.0
2006-06-08 12:13:00,84.789,84.81,84.78,84.8,162400001.0
2006-06-08 12:14:00,84.8,84.816,84.783,84.795,200800000.0
2006-06-08 12:15:00,84.548,84.808,84.352,84.805,219799998.0
2006-06-08 12:16:00,84.786,84.806,84.783,84.795,133600000.0
2006-06-08 12:17:00,84.792,84.808,84.784,84.803,224000000.0
2006-06-08 12:18:00,84.786,84.803,84.779,84.798,181300002.0
2006-06-08 12:19:00,84.786,84.806,84.765,84.783,233600001.0
2006-06-08 12:20:00,84.797,84.809,84.768,84.79,238599999.0
2006-06-08 12:21:00,84.79,84.802,84.771,84.771,117400001.0
2006-06-08 12:22:00,84.804,84.823,84.8,84.805,68600000.0
2006-06-08 12:23:00,84.824,84.824,84.792,84.807,156100000.0
2006-06-08 12:24:00,84.817,84.823,84.79,84.79,288099999.0
2006-06-08 12:25:00,84.814,84.823,84.792,84.805,361799997.0
2006-06-08 12:26:00,84.814,84.842,84.812,84.83,197100004.0
2006-06-08 12:27:00,84.833,84.843,84.804,84.82,204299997.0
2006-06-08 12:28:00,84.829,84.845,84.811,84.811,291300001.0
2006-06-08 12:29:00,84.814,84.833,84.8,84.807,262699999.0
2006-06-08 12:30:00,84.797,84.805,84.778,84.779,217700001.0
2006-06-08 12:31:00,84.795,84.81,84.767,84.785,123599997.0
2006-06-08 12:32:00,84.757,84.783,84.745,84.762,255300002.0
2006-06-08 12:33:00,84.738,84.761,84.731,84.757,285199996.0
2006-06-08 12:34:00,84.768,84.771,84.746,84.751,183199998.0
2006-06-08 12:35:00,84.786,84.804,84.78,84.786,271800001.0
2006-06-08 12:36:00,84.809,84.822,84.783,84.797,237300002.0
2006-06-08 12:37:00,84.804,84.816,84.786,84.804,203500001.0
2006-06-08 12:38:00,84.816,84.816,84.789,84.793,91700000.0
2006-06-08 12:39:00,84.802,84.815,84.789,84.809,190800001.0
2006-06-08 12:40:00,84.792,84.809,84.791,84.803,114800000.0
2006-06-08 12:41:00,84.79,84.801,84.773,84.785,140200001.0
2006-06-08 12:42:00,84.769,84.792,84.766,84.766,200899999.0
2006-06-08 12:43:00,84.746,84.783,84.745,84.763,298800003.0
2006-06-08 12:44:00,84.744,84.778,84.744,84.747,208500000.0
2006-06-08 12:45:00,84.763,84.778,84.754,84.774,126499998.0
2006-06-08 12:46:00,84.752,84.76,84.724,84.741,153900000.0
2006-06-08 12:47:00,84.755,84.777,84.71,84.745,198100000.0
2006-06-08 12:48:00,84.768,84.78,84.748,84.76,149900001.0
2006-06-08 12:49:00,84.777,84.797,84.771,84.791,237799998.0
2006-06-08 12:50:00,84.785,84.786,84.765,84.772,211200005.0
2006-06-08 12:51:00,84.777,84.785,84.762,84.773,245099998.0
2006-06-08 12:52:00,84.776,84.781,84.751,84.769,213199999.0
2006-06-08 12:53:00,84.742,84.775,84.732,84.755,247299999.0
2006-06-08 12:54:00,84.779,84.788,84.76,84.76,100199999.0
2006-06-08 12:55:00,84.777,84.795,84.777,84.79,174599998.0
2006-06-08 12:56:00,84.776,84.776,84.754,84.758,88500001.0
2006-06-08 12:57:00,84.75,84.775,84.75,84.758,100700002.0
2006-06-08 12:58:00,84.753,84.767,84.74,84.753,167400000.0
2006-06-08 12:59:00,84.679,84.679,84.14,84.19,157700000.0
2006-06-08 13:00:00,83.938,84.599,83.89,84.599,205099998.0
2006-06-08 13:01:00,84.77,84.77,84.745,84.758,144699999.0
2006-06-08 13:02:00,84.754,84.781,84.751,84.78,233500001.0
2006-06-08 13:03:00,84.786,84.81,84.768,84.801,218599999.0
2006-06-08 13:04:00,84.807,84.809,84.782,84.783,297300001.0
2006-06-08 13:05:00,84.79,84.823,84.79,84.813,144199998.0
2006-06-08 13:06:00,84.818,84.818,84.788,84.804,151300001.0
2006-06-08 13:07:00,84.807,84.818,84.769,84.783,188799999.0
2006-06-08 13:08:00,84.777,84.813,84.762,84.799,147300000.0
2006-06-08 13:09:00,84.807,84.815,84.791,84.793,338999999.0
2006-06-08 13:10:00,84.801,84.817,84.783,84.803,176799999.0
2006-06-08 13:11:00,84.791,84.8,84.776,84.786,150200000.0
2006-06-08 13:12:00,84.793,84.814,84.777,84.814,131300000.0
2006-06-08 13:13:00,84.822,84.822,84.786,84.796,80500000.0
2006-06-08 13:14:00,84.803,84.817,84.786,84.798,118000000.0
2006-06-08 13:15:00,84.785,84.824,84.771,84.824,238800001.0
2006-06-08 13:16:00,84.84,84.873,84.83,84.83,219400004.0
2006-06-08 13:17:00,84.82,84.831,84.802,84.813,197299999.0
2006-06-08 13:18:00,84.816,84.836,84.801,84.823,149199999.0
2006-06-08 13:19:00,84.805,84.828,84.792,84.807,297199996.0
2006-06-08 13:20:00,84.802,84.822,84.802,84.807,183299999.0
2006-06-08 13:21:00,84.799,84.824,84.783,84.792,210400000.0
2006-06-08 13:22:00,84.786,84.789,84.767,84.767,128000000.0
2006-06-08 13:23:00,84.786,84.793,84.766,84.768,130599998.0
2006-06-08 13:24:00,84.777,84.793,84.763,84.767,188899999.0
2006-06-08 13:25:00,84.779,84.786,84.762,84.769,132200000.0
2006-06-08 13:26:00,84.779,84.797,84.776,84.793,171499997.0
2006-06-08 13:27:00,84.773,84.786,84.752,84.77,224599999.0
2006-06-08 13:28:00,84.764,84.787,84.764,84.783,158299999.0
2006-06-08 13:29:00,84.773,84.787,84.756,84.773,170199996.0
2006-06-08 13:30:00,84.783,84.796,84.764,84.771,186199998.0
2006-06-08 13:31:00,84.772,84.795,84.769,84.795,307899996.0
2006-06-08 13:32:00,84.798,84.798,84.776,84.777,182200001.0
2006-06-08 13:33:00,84.792,84.814,84.776,84.794,223400001.0
2006-06-08 13:34:00,84.797,84.812,84.788,84.804,127099997.0
2006-06-08 13:35:00,84.799,84.82,84.792,84.82,162600000.0
2006-06-08 13:36:00,84.815,84.856,84.815,84.848,182100000.0
2006-06-08 13:37:00,84.842,84.861,84.825,84.825,284100002.0
2006-06-08 13:38:00,84.83,84.848,84.827,84.844,228400001.0
2006-06-08 13:39:00,84.853,84.86,84.825,84.838,125099997.0
2006-06-08 13:40:00,84.833,84.85,84.822,84.844,301999998.0
2006-06-08 13:41:00,84.844,84.859,84.825,84.825,197400000.0
2006-06-08 13:42:00,84.845,84.852,84.82,84.82,251899999.0
2006-06-08 13:43:00,84.837,84.855,84.816,84.82,304299996.0
2006-06-08 13:44:00,84.85,84.859,84.811,84.811,253099997.0
2006-06-08 13:45:00,84.791,84.828,84.773,84.82,214100002.0
2006-06-08 13:46:00,84.811,84.848,84.805,84.838,206300004.0
2006-06-08 13:47:00,84.837,84.856,84.821,84.825,201900002.0
2006-06-08 13:48:00,84.837,84.854,84.824,84.854,179299999.0
2006-06-08 13:49:00,84.839,84.859,84.822,84.846,254499997.0
2006-06-08 13:50:00,84.838,84.88,84.822,84.861,192200001.0
2006-06-08 13:51:00,84.875,84.881,84.858,84.876,230100001.0
2006-06-08 13:52:00,84.873,84.991,84.855,84.967,256800001.0
2006-06-08 13:53:00,85.02,85.045,85.006,85.022,143299999.0
2006-06-08 13:54:00,85.014,85.021,84.99,85.003,163700001.0
2006-06-08 13:55:00,85.035,85.081,85.027,85.046,302699999.0
2006-06-08 13:56:00,85.025,85.041,85.0,85.02,170599999.0
2006-06-08 13:57:00,84.999,85.044,84.999,85.043,112099999.0
2006-06-08 13:58:00,85.001,85.018,84.982,85.015,213199998.0
2006-06-08 13:59:00,84.996,85.013,84.958,84.983,205900002.0
2006-06-08 14:00:00,84.968,84.994,84.953,84.994,200499998.0
2006-06-08 14:01:00,84.989,85.043,84.989,85.036,287900001.0
2006-06-08 14:02:00,85.037,85.067,85.037,85.062,228799999.0
2006-06-08 14:03:00,85.064,85.064,85.032,85.045,161700001.0
2006-06-08 14:04:00,85.082,85.097,85.062,85.083,194700000.0
2006-06-08 14:05:00,85.099,85.12,85.07,85.101,249800002.0
2006-06-08 14:06:00,85.097,85.1,85.055,85.055,147600001.0
2006-06-08 14:07:00,85.066,85.066,85.034,85.035,247099999.0
2006-06-08 14:08:00,85.034,85.056,85.031,85.05,236500001.0
2006-06-08 14:09:00,85.046,85.061,85.028,85.033,246799995.0
2006-06-08 14:10:00,85.061,85.09,85.061,85.088,105000000.0
2006-06-08 14:11:00,85.076,85.096,85.066,85.096,242600003.0
2006-06-08 14:12:00,85.097,85.116,85.093,85.11,114300002.0
2006-06-08 14:13:00,85.115,85.13,85.089,85.089,222100002.0
2006-06-08 14:14:00,85.09,85.115,85.084,85.11,220699998.0
2006-06-08 14:15:00,85.12,85.153,85.101,85.137,281900000.0
2006-06-08 14:16:00,85.148,85.154,85.125,85.138,247299998.0
2006-06-08 14:17:00,85.112,85.154,85.112,85.154,211700001.0
2006-06-08 14:18:00,85.147,85.147,85.113,85.113,113899999.0
2006-06-08 14:19:00,85.132,85.155,85.11,85.129,303799997.0
2006-06-08 14:20:00,85.145,85.167,85.13,85.145,192900000.0
2006-06-08 14:21:00,85.158,85.188,85.152,85.188,116599999.0
2006-06-08 14:22:00,85.181,85.186,85.158,85.163,233400003.0
2006-06-08 14:23:00,85.156,85.189,85.155,85.175,246999997.0
2006-06-08 14:24:00,85.173,85.195,85.159,85.176,271700000.0
2006-06-08 14:25:00,85.188,85.204,85.17,85.182,178499999.0
2006-06-08 14:26:00,85.186,85.202,85.157,85.18,155700000.0
2006-06-08 14:27:00,85.187,85.215,85.178,85.178,196200001.0
2006-06-08 14:28:00,85.186,85.186,85.154,85.161,261899997.0
2006-06-08 14:29:00,85.181,85.195,85.106,85.106,152800000.0
2006-06-08 14:30:00,85.091,85.119,85.074,85.096,255099996.0
2006-06-08 14:31:00,85.104,85.118,85.098,85.115,124800000.0
2006-06-08 14:32:00,85.14,85.182,85.14,85.174,127600000.0
2006-06-08 14:33:00,85.16,85.17,85.139,85.139,109300000.0
2006-06-08 14:34:00,85.168,85.17,85.144,85.151,134600001.0
2006-06-08 14:35:00,85.15,85.17,85.148,85.15,170000001.0
2006-06-08 14:36:00,85.165,85.17,85.142,85.154,138100002.0
2006-06-08 14:37:00,85.15,85.175,85.149,85.17,222999999.0
2006-06-08 14:38:00,85.167,85.168,85.147,85.147,115100000.0
2006-06-08 14:39:00,85.154,85.17,85.152,85.152,173399999.0
2006-06-08 14:40:00,85.165,85.17,85.15,85.158,192000000.0
2006-06-08 14:41:00,85.138,85.17,85.101,85.17,110900001.0
2006-06-08 14:42:00,85.15,85.17,85.144,85.162,206099999.0
2006-06-08 14:43:00,85.135,85.156,85.05,85.055,181200001.0
2006-06-08 14:44:00,85.049,85.062,84.995,85.021,234500002.0
2006-06-08 14:45:00,85.003,85.053,84.98,85.024,200200000.0
2006-06-08 14:46:00,85.033,85.055,85.028,85.048,162800002.0
2006-06-08 14:47:00,85.052,85.07,85.032,85.05,105399998.0
2006-06-08 14:48:00,85.066,85.073,85.042,85.051,155099999.0
2006-06-08 14:49:00,85.058,85.066,85.033,85.044,197199998.0
2006-06-08 14:50:00,85.031,85.07,85.018,85.058,187799998.0
2006-06-08 14:51:00,85.05,85.072,85.03,85.047,158699997.0
2006-06-08 14:52:00,85.052,85.052,85.022,85.022,119300000.0
2006-06-08 14:53:00,85.003,85.029,84.993,85.012,121900000.0
2006-06-08 14:54:00,85.012,85.083,84.998,85.058,277200000.0
2006-06-08 14:55:00,85.094,85.161,85.094,85.161,159799999.0
2006-06-08 14:56:00,85.151,85.17,85.122,85.134,173800002.0
2006-06-08 14:57:00,85.126,85.139,85.111,85.138,164900000.0
2006-06-08 14:58:00,85.135,85.154,85.127,85.138,171699999.0
2006-06-08 14:59:00,85.119,85.147,85.101,85.122,299900001.0
2006-06-08 15:00:00,85.096,85.096,85.065,85.066,176399999.0
2006-06-08 15:01:00,85.067,85.067,85.02,85.036,369200006.0
2006-06-08 15:02:00,85.052,85.092,85.041,85.079,203999998.0
2006-06-08 15:03:00,85.086,85.087,85.057,85.063,201300001.0
2006-06-08 15:04:00,85.058,85.079,85.035,85.048,164000001.0
2006-06-08 15:05:00,85.044,85.059,85.022,85.047,292800001.0
2006-06-08 15:06:00,85.057,85.06,85.012,85.037,281299998.0
2006-06-08 15:07:00,85.056,85.056,84.976,85.029,149600000.0
2006-06-08 15:08:00,85.048,85.058,85.023,85.036,224600001.0
2006-06-08 15:09:00,85.06,85.069,84.983,84.983,217000002.0
2006-06-08 15:10:00,84.997,85.018,84.99,85.01,160000000.0
2006-06-08 15:11:00,85.014,85.014,84.984,84.985,169799998.0
2006-06-08 15:12:00,84.971,84.971,84.933,84.94,99200000.0
2006-06-08 15:13:00,84.905,84.93,84.887,84.905,168799999.0
2006-06-08 15:14:00,84.911,84.937,84.897,84.9,235700001.0
2006-06-08 15:15:00,84.909,84.919,84.892,84.892,154899999.0
2006-06-08 15:16:00,84.906,84.914,84.886,84.886,201199999.0
2006-06-08 15:17:00,84.859,84.891,84.857,84.873,171500000.0
2006-06-08 15:18:00,84.871,84.899,84.871,84.89,225199999.0
2006-06-08 15:19:00,84.863,84.895,84.857,84.887,195700000.0
2006-06-08 15:20:00,84.885,84.914,84.877,84.914,129300000.0
2006-06-08 15:21:00,84.893,84.913,84.888,84.907,108100000.0
2006-06-08 15:22:00,84.913,84.915,84.885,84.895,170100001.0
2006-06-08 15:23:00,84.903,84.933,84.903,84.923,94300001.0
2006-06-08 15:24:00,84.913,84.939,84.908,84.937,199500001.0
2006-06-08 15:25:00,84.958,84.965,84.937,84.948,187000002.0
2006-06-08 15:26:00,84.947,84.947,84.881,84.881,243399996.0
2006-06-08 15:27:00,84.884,84.901,84.863,84.901,262700002.0
2006-06-08 15:28:00,84.906,84.913,84.873,84.873,149499996.0
2006-06-08 15:29:00,84.899,84.93,84.881,84.92,202999994.0
2006-06-08 15:30:00,84.927,84.933,84.894,84.895,206899998.0
2006-06-08 15:31:00,84.878,84.903,84.878,84.901,196700002.0
2006-06-08 15:32:00,84.894,84.899,84.875,84.893,328200004.0
2006-06-08 15:33:00,84.912,84.946,84.912,84.938,162800000.0
2006-06-08 15:34:00,84.958,85.021,84.958,85.021,246799996.0
2006-06-08 15:35:00,85.023,85.045,85.008,85.032,179200000.0
2006-06-08 15:36:00,85.024,85.042,85.001,85.028,165299996.0
2006-06-08 15:37:00,85.03,85.03,84.991,84.995,164500002.0
2006-06-08 15:38:00,85.014,85.043,85.014,85.03,116799999.0
2006-06-08 15:39:00,84.984,85.01,84.984,85.005,113800000.0
2006-06-08 15:40:00,85.007,85.018,84.951,84.974,211699998.0
2006-06-08 15:41:00,84.988,84.988,84.952,84.952,165299999.0
2006-06-08 15:42:00,84.952,84.97,84.941,84.952,155800000.0
2006-06-08 15:43:00,84.948,84.962,84.932,84.944,255599998.0
2006-06-08 15:44:00,84.944,84.975,84.932,84.951,262000003.0
2006-06-08 15:45:00,84.967,84.972,84.915,84.915,231700002.0
2006-06-08 15:46:00,84.924,84.949,84.921,84.945,205599999.0
2006-06-08 15:47:00,84.937,84.974,84.937,84.974,137299999.0
2006-06-08 15:48:00,84.941,84.961,84.924,84.948,148699999.0
2006-06-08 15:49:00,84.946,84.98,84.93,84.975,164199999.0
2006-06-08 15:50:00,84.978,84.979,84.958,84.962,167500001.0
2006-06-08 15:51:00,84.97,84.997,84.968,84.995,107499999.0
2006-06-08 15:52:00,84.984,85.002,84.976,85.002,181400001.0
2006-06-08 15:53:00,84.983,85.007,84.973,84.983,156199999.0
2006-06-08 15:54:00,84.948,84.968,84.934,84.944,88000000.0
2006-06-08 15:55:00,84.915,84.938,84.915,84.934,167000000.0
2006-06-08 15:56:00,84.922,84.939,84.891,84.9,175000000.0
2006-06-08 15:57:00,84.89,84.915,84.868,84.874,261000001.0
2006-06-08 15:58:00,84.888,84.888,84.848,84.848,201299999.0
2006-06-08 15:59:00,84.842,84.866,84.777,84.78,127500001.0
2006-06-08 16:00:00,84.784,84.878,84.781,84.823,230499997.0
2006-06-08 16:01:00,84.862,84.881,84.85,84.864,178700002.0
2006-06-08 16:02:00,84.886,84.886,84.86,84.86,76499999.0
2006-06-08 16:03:00,84.87,84.87,84.83,84.846,125800001.0
2006-06-08 16:04:00,84.875,84.883,84.846,84.846,127700000.0
2006-06-08 16:05:00,84.863,84.879,84.847,84.857,141800001.0
2006-06-08 16:06:00,84.86,84.899,84.847,84.875,140900001.0
2006-06-08 16:07:00,84.887,84.926,84.884,84.926,203700002.0
2006-06-08 16:08:00,84.929,84.932,84.898,84.898,117500001.0
2006-06-08 16:09:00,84.905,84.952,84.902,84.928,196000000.0
2006-06-08 16:10:00,84.91,84.91,84.872,84.877,184100000.0
2006-06-08 16:11:00,84.845,84.87,84.832,84.865,147499999.0
2006-06-08 16:12:00,84.876,84.889,84.856,84.868,203000000.0
2006-06-08 16:13:00,84.869,84.901,84.865,84.901,105800000.0
2006-06-08 16:14:00,84.889,84.918,84.863,84.896,183399996.0
2006-06-08 16:15:00,84.899,84.933,84.899,84.908,107599997.0
2006-06-08 16:16:00,84.939,84.947,84.924,84.927,244200001.0
2006-06-08 16:17:00,84.935,84.938,84.904,84.914,228899997.0
2006-06-08 16:18:00,84.895,84.916,84.888,84.905,153199998.0
2006-06-08 16:19:00,84.9,84.9,84.878,84.878,146899998.0
2006-06-08 16:20:00,84.895,84.917,84.884,84.905,304700005.0
2006-06-08 16:21:00,84.869,84.891,84.849,84.887,256500006.0
2006-06-08 16:22:00,84.899,84.899,84.875,84.879,168100000.0
2006-06-08 16:23:00,84.889,84.905,84.876,84.9,201499999.0
2006-06-08 16:24:00,84.884,84.901,84.879,84.893,64400000.0
2006-06-08 16:25:00,84.901,84.909,84.857,84.877,193200001.0
2006-06-08 16:26:00,84.893,84.897,84.873,84.873,126200001.0
2006-06-08 16:27:00,84.867,84.888,84.856,84.865,224100000.0
2006-06-08 16:28:00,84.828,84.845,84.812,84.825,114200001.0
2006-06-08 16:29:00,84.809,84.836,84.791,84.801,127800001.0
2006-06-08 16:30:00,84.783,84.832,84.783,84.823,263400001.0
2006-06-08 16:31:00,84.813,84.827,84.797,84.802,212899999.0
2006-06-08 16:32:00,84.805,84.818,84.795,84.808,129199999.0
2006-06-08 16:33:00,84.795,84.839,84.795,84.839,193799996.0
2006-06-08 16:34:00,84.841,84.847,84.82,84.834,127299999.0
2006-06-08 16:35:00,84.84,84.866,84.84,84.858,116999999.0
2006-06-08 16:36:00,84.848,84.865,84.83,84.83,194500000.0
2006-06-08 16:37:00,84.866,84.882,84.857,84.861,147399999.0
2006-06-08 16:38:00,84.871,84.896,84.867,84.877,186900000.0
2006-06-08 16:39:00,84.865,84.865,84.809,84.809,177200000.0
2006-06-08 16:40:00,84.832,84.899,84.832,84.894,169200001.0
2006-06-08 16:41:00,84.876,84.913,84.873,84.913,158000001.0
2006-06-08 16:42:00,84.904,84.904,84.873,84.883,235000001.0
2006-06-08 16:43:00,84.899,84.899,84.865,84.876,92099998.0
2006-06-08 16:44:00,84.889,84.917,84.889,84.903,175499997.0
2006-06-08 16:45:00,84.868,84.888,84.838,84.85,194599999.0
2006-06-08 16:46:00,84.83,84.857,84.83,84.855,145500002.0
2006-06-08 16:47:00,84.835,84.865,84.834,84.836,193300000.0
2006-06-08 16:48:00,84.85,84.859,84.814,84.814,212600000.0
2006-06-08 16:49:00,84.844,84.855,84.835,84.835,272500001.0
2006-06-08 16:50:00,84.849,84.885,84.849,84.879,132700000.0
2006-06-08 16:51:00,84.875,84.884,84.86,84.862,152099997.0
2006-06-08 16:52:00,84.857,84.89,84.857,84.883,164300000.0
2006-06-08 16:53:00,84.857,84.877,84.849,84.865,228599996.0
2006-06-08 16:54:00,84.835,84.877,84.835,84.842,177100001.0
2006-06-08 16:55:00,84.83,84.856,84.83,84.85,149900001.0
2006-06-08 16:56:00,84.851,84.87,84.845,84.863,131500000.0
2006-06-08 16:57:00,84.825,84.842,84.807,84.832,164800001.0
2006-06-08 16:58:00,84.827,84.841,84.801,84.815,146899998.0
2006-06-08 16:59:00,84.817,84.84,84.805,84.822,191100002.0
2006-06-08 17:00:00,84.824,84.838,84.806,84.806,150000000.0
2006-06-08 17:01:00,84.789,84.821,84.789,84.815,172800003.0
2006-06-08 17:02:00,84.802,84.82,84.78,84.79,154800001.0
2006-06-08 17:03:00,84.795,84.805,84.767,84.769,355499999.0
2006-06-08 17:04:00,84.78,84.799,84.764,84.79,162699999.0
2006-06-08 17:05:00,84.783,84.818,84.78,84.797,192700000.0
2006-06-08 17:06:00,84.79,84.816,84.785,84.802,147300000.0
2006-06-08 17:07:00,84.825,84.825,84.811,84.818,81900001.0
2006-06-08 17:08:00,84.804,84.816,84.788,84.809,160900000.0
2006-06-08 17:09:00,84.775,84.798,84.761,84.786,81800000.0
2006-06-08 17:10:00,84.8,84.812,84.787,84.795,211199999.0
2006-06-08 17:11:00,84.799,84.823,84.796,84.821,298500001.0
2006-06-08 17:12:00,84.819,84.829,84.806,84.811,140900000.0
2006-06-08 17:13:00,84.801,84.828,84.797,84.828,195300000.0
2006-06-08 17:14:00,84.817,84.817,84.79,84.8,195100000.0
2006-06-08 17:15:00,84.809,84.821,84.795,84.821,227999999.0
2006-06-08 17:16:00,84.823,84.829,84.804,84.81,211299997.0
2006-06-08 17:17:00,84.811,84.825,84.787,84.807,130699999.0
2006-06-08 17:18:00,84.809,84.809,84.776,84.792,140600001.0
2006-06-08 17:19:00,84.788,84.82,84.788,84.792,177900001.0
2006-06-08 17:20:00,84.833,84.849,84.823,84.828,163899997.0
2006-06-08 17:21:00,84.839,84.851,84.821,84.833,173499998.0
2006-06-08 17:22:00,84.827,84.841,84.821,84.841,147499999.0
2006-06-08 17:23:00,84.827,84.858,84.818,84.822,207600000.0
2006-06-08 17:24:00,84.792,84.81,84.776,84.794,204499997.0
2006-06-08 17:25:00,84.798,84.81,84.777,84.798,256199997.0
2006-06-08 17:26:00,84.803,84.805,84.785,84.787,177500001.0
2006-06-08 17:27:00,84.771,84.794,84.757,84.773,166199999.0
2006-06-08 17:28:00,84.75,84.778,84.75,84.776,126500000.0
2006-06-08 17:29:00,84.769,84.813,84.752,84.793,270999998.0
2006-06-08 17:30:00,84.794,84.817,84.789,84.807,192399998.0
2006-06-08 17:31:00,84.782,84.813,84.781,84.804,292599999.0
2006-06-08 17:32:00,84.786,84.825,84.786,84.825,162900001.0
2006-06-08 17:33:00,84.805,84.823,84.779,84.796,218100001.0
2006-06-08 17:34:00,84.796,84.805,84.773,84.773,184800001.0
2006-06-08 17:35:00,84.803,84.823,84.785,84.797,201900000.0
2006-06-08 17:36:00,84.79,84.801,84.772,84.801,100300000.0
2006-06-08 17:37:00,84.79,84.804,84.778,84.804,175199998.0
2006-06-08 17:38:00,84.79,84.813,84.784,84.801,177400001.0
2006-06-08 17:39:00,84.792,84.804,84.78,84.789,139600002.0
2006-06-08 17:40:00,84.794,84.811,84.785,84.794,80900000.0
2006-06-08 17:41:00,84.822,84.822,84.773,84.773,248799999.0
2006-06-08 17:42:00,84.802,84.81,84.787,84.789,126199999.0
2006-06-08 17:43:00,84.784,84.804,84.77,84.785,221700000.0
2006-06-08 17:44:00,84.796,84.824,84.769,84.808,295400000.0
2006-06-08 17:45:00,84.795,84.821,84.795,84.809,211199999.0
2006-06-08 17:46:00,84.811,84.813,84.794,84.794,85900000.0
2006-06-08 17:47:00,84.804,84.818,84.785,84.802,150500001.0
2006-06-08 17:48:00,84.813,84.819,84.796,84.796,89500000.0
2006-06-08 17:49:00,84.795,84.813,84.78,84.796,102700001.0
2006-06-08 17:50:00,84.772,84.809,84.761,84.768,249299996.0
2006-06-08 17:51:00,84.755,84.787,84.755,84.782,305299999.0
2006-06-08 17:52:00,84.774,84.774,84.737,84.75,215399999.0
2006-06-08 17:53:00,84.759,84.772,84.74,84.764,280699997.0
2006-06-08 17:54:00,84.798,84.839,84.798,84.812,181799997.0
2006-06-08 17:55:00,84.839,84.879,84.831,84.854,116700001.0
2006-06-08 17:56:00,84.847,84.862,84.836,84.843,113000000.0
2006-06-08 17:57:00,84.811,84.839,84.811,84.833,232200000.0
2006-06-08 17:58:00,84.838,84.846,84.811,84.811,318800001.0
2006-06-08 17:59:00,84.833,84.839,84.798,84.798,266900002.0
2006-06-08 18:00:00,84.778,84.805,84.747,84.774,316999997.0
2006-06-08 18:01:00,84.789,84.814,84.778,84.783,1121199996.0
2006-06-08 18:02:00,84.795,84.805,84.768,84.795,1960799994.0
2006-06-08 18:03:00,84.86,84.88,84.81,84.83,1588399988.0
2006-06-08 18:04:00,84.798,84.809,84.777,84.784,1588399988.0
2006-06-08 18:05:00,84.776,84.805,84.768,84.77,1946700003.0
2006-06-08 18:06:00,84.755,84.778,84.743,84.766,1681599994.0
2006-06-08 18:07:00,84.754,84.785,84.741,84.768,2132899993.0
2006-06-08 18:08:00,84.744,84.765,84.723,84.759,2098099999.0
2006-06-08 18:09:00,84.762,84.803,84.76,84.772,1624699992.0
2006-06-08 18:10:00,84.773,84.806,84.772,84.786,1699000001.0
2006-06-08 18:11:00,84.776,84.796,84.757,84.775,1090199988.0
2006-06-08 18:12:00,84.777,84.788,84.754,84.76,1241500000.0
2006-06-08 18:13:00,84.754,84.795,84.754,84.785,1439399993.0
2006-06-08 18:14:00,84.786,84.802,84.772,84.79,1626999998.0
2006-06-08 18:15:00,84.781,84.807,84.745,84.76,1796799995.0
2006-06-08 18:16:00,84.773,84.783,84.755,84.761,2060200003.0
2006-06-08 18:17:00,84.778,84.782,84.749,84.753,688600006.0
2006-06-08 18:18:00,84.776,84.816,84.767,84.799,1162399992.0
2006-06-08 18:19:00,84.797,84.824,84.791,84.807,1854699998.0
2006-06-08 18:20:00,84.81,84.826,84.783,84.783,1847899996.0
2006-06-08 18:21:00,84.785,84.807,84.766,84.785,1694699996.0
2006-06-08 18:22:00,84.792,84.793,84.748,84.771,1768999992.0
2006-06-08 18:23:00,84.83,84.86,84.79,84.81,1669999992.0
2006-06-08 18:24:00,84.749,84.761,84.69,84.705,1669999992.0
2006-06-08 18:25:00,84.83,84.84,84.73,84.74,1817800016.0
2006-06-08 18:26:00,84.714,84.739,84.692,84.702,1817800016.0
2006-06-08 18:27:00,84.688,84.731,84.688,84.711,1309499993.0
2006-06-08 18:28:00,84.72,84.747,84.711,84.716,1279000001.0
2006-06-08 18:29:00,84.722,84.74,84.708,84.738,1309299998.0
2006-06-08 18:30:00,84.715,84.746,84.711,84.725,730499995.0
2006-06-08 18:31:00,84.748,84.757,84.728,84.732,1037800005.0
2006-06-08 18:32:00,84.745,84.768,84.722,84.726,1787599987.0
2006-06-08 18:33:00,84.735,84.745,84.707,84.718,1708400002.0
2006-06-08 18:34:00,84.727,84.73,84.698,84.707,1630199996.0
2006-06-08 18:35:00,84.713,84.736,84.7,84.732,1364499994.0
2006-06-08 18:36:00,84.725,84.746,84.698,84.736,1588200000.0
2006-06-08 18:37:00,84.722,84.742,84.699,84.71,1116399999.0
2006-06-08 18:38:00,84.716,84.717,84.684,84.691,630399997.0
2006-06-08 18:39:00,84.693,84.729,84.689,84.725,494400004.0
2006-06-08 18:40:00,84.739,84.748,84.721,84.721,737800002.0
2006-06-08 18:41:00,84.724,84.738,84.706,84.731,711099993.0
2006-06-08 18:42:00,84.724,84.748,84.721,84.733,708000004.0
2006-06-08 18:43:00,84.728,84.758,84.718,84.756,1518799997.0
2006-06-08 18:44:00,84.752,84.79,84.726,84.742,931299993.0
2006-06-08 18:45:00,84.745,84.753,84.712,84.712,1040200004.0
2006-06-08 18:46:00,84.727,84.744,84.714,84.734,584599997.0
2006-06-08 18:47:00,84.728,84.758,84.727,84.745,581199997.0
2006-06-08 18:48:00,84.722,84.736,84.712,84.726,590599999.0
2006-06-08 18:49:00,84.726,84.738,84.712,84.722,949299993.0
2006-06-08 18:50:00,84.725,84.738,84.703,84.727,1003000000.0
2006-06-08 18:51:00,84.735,84.741,84.717,84.728,467999995.0
2006-06-08 18:52:00,84.742,84.747,84.713,84.741,781799999.0
2006-06-08 18:53:00,84.74,84.744,84.7,84.7,934899997.0
2006-06-08 18:54:00,84.717,84.737,84.707,84.728,1003299993.0
2006-06-08 18:55:00,84.727,84.736,84.7,84.711,1041899995.0
2006-06-08 18:56:00,84.719,84.731,84.699,84.711,485500005.0
2006-06-08 18:57:00,84.708,84.737,84.708,84.727,440699999.0
2006-06-08 18:58:00,84.697,84.753,84.697,84.741,1236899996.0
2006-06-08 18:59:00,84.747,84.755,84.722,84.729,714699993.0
2006-06-08 19:00:00,84.721,84.745,84.716,84.743,782600000.0
2006-06-08 19:01:00,84.743,84.755,84.717,84.724,434000000.0
2006-06-08 19:02:00,84.752,84.763,84.729,84.753,201899999.0
2006-06-08 19:03:00,84.753,84.779,84.744,84.755,736099996.0
2006-06-08 19:04:00,84.759,84.79,84.751,84.765,595400002.0
2006-06-08 19:05:00,84.765,84.794,84.763,84.768,389200003.0
2006-06-08 19:06:00,84.782,84.8,84.77,84.79,440099998.0
2006-06-08 19:07:00,84.786,84.824,84.786,84.812,846700001.0
2006-06-08 19:08:00,84.823,84.843,84.795,84.795,865799998.0
2006-06-08 19:09:00,84.801,84.823,84.785,84.797,569399997.0
2006-06-08 19:10:00,84.795,84.813,84.786,84.807,502199999.0
2006-06-08 19:11:00,84.786,84.806,84.783,84.798,182000000.0
2006-06-08 19:12:00,84.759,84.784,84.721,84.761,491100000.0
2006-06-08 19:13:00,84.74,84.776,84.73,84.737,435299993.0
2006-06-08 19:14:00,84.74,84.761,84.731,84.748,572000004.0
2006-06-08 19:15:00,84.745,84.756,84.723,84.74,817700002.0
2006-06-08 19:16:00,84.736,84.772,84.73,84.74,347700003.0
2006-06-08 19:17:00,84.732,84.736,84.711,84.722,739100003.0
2006-06-08 19:18:00,84.728,84.728,84.678,84.678,488600001.0
2006-06-08 19:19:00,84.683,84.708,84.68,84.708,598899999.0
2006-06-08 19:20:00,84.711,84.716,84.684,84.684,342800001.0
2006-06-08 19:21:00,84.695,84.716,84.685,84.707,236499999.0
2006-06-08 19:22:00,84.686,84.717,84.642,84.713,372000002.0
2006-06-08 19:23:00,84.727,84.73,84.689,84.699,1369999993.0
2006-06-08 19:24:00,84.709,84.713,84.673,84.68,655399994.0
2006-06-08 19:25:00,84.686,84.714,84.676,84.676,863899995.0
2006-06-08 19:26:00,84.704,84.707,84.673,84.687,1172800005.0
2006-06-08 19:27:00,84.69,84.716,84.685,84.699,1323699994.0
2006-06-08 19:28:00,84.691,84.696,84.667,84.672,547599999.0
2006-06-08 19:29:00,84.674,84.702,84.67,84.699,715699994.0
2006-06-08 19:30:00,84.698,84.701,84.661,84.672,873300001.0
2006-06-08 19:31:00,84.663,84.685,84.658,84.678,568199997.0
2006-06-08 19:32:00,84.678,84.7,84.675,84.688,633199994.0
2006-06-08 19:33:00,84.686,84.697,84.666,84.683,511299998.0
2006-06-08 19:34:00,84.689,84.704,84.671,84.673,909299993.0
2006-06-08 19:35:00,84.694,84.704,84.671,84.671,609700002.0
2006-06-08 19:36:00,84.68,84.707,84.677,84.693,486799998.0
2006-06-08 19:37:00,84.681,84.7,84.672,84.7,261099996.0
2006-06-08 19:38:00,84.684,84.708,84.676,84.701,981900000.0
2006-06-08 19:39:00,84.695,84.708,84.671,84.677,934099999.0
2006-06-08 19:40:00,84.687,84.703,84.668,84.677,611599995.0
2006-06-08 19:41:00,84.682,84.704,84.662,84.677,908299997.0
2006-06-08 19:42:00,84.657,84.662,84.617,84.632,519300000.0
2006-06-08 19:43:00,84.617,84.661,84.617,84.655,391399998.0
2006-06-08 19:44:00,84.643,84.663,84.624,84.642,480599996.0
2006-06-08 19:45:00,84.626,84.679,84.626,84.666,327699999.0
2006-06-08 19:46:00,84.649,84.681,84.649,84.675,408200004.0
2006-06-08 19:47:00,84.667,84.673,84.645,84.655,260200001.0
2006-06-08 19:48:00,84.672,84.676,84.638,84.646,823500001.0
2006-06-08 19:49:00,84.662,84.67,84.625,84.659,544700001.0
2006-06-08 19:50:00,84.65,84.671,84.644,84.649,528899996.0
2006-06-08 19:51:00,84.655,84.662,84.634,84.634,336400001.0
2006-06-08 19:52:00,84.642,84.642,84.59,84.612,474699995.0
2006-06-08 19:53:00,84.627,84.627,84.602,84.61,781599990.0
2006-06-08 19:54:00,84.628,84.638,84.61,84.61,913299996.0
2006-06-08 19:55:00,84.615,84.633,84.602,84.623,442000000.0
2006-06-08 19:56:00,84.62,84.63,84.6,84.606,386300001.0
2006-06-08 19:57:00,84.631,84.642,84.614,84.62,452700001.0
2006-06-08 19:58:00,84.623,84.647,84.617,84.634,777999994.0
2006-06-08 19:59:00,84.617,84.656,84.617,84.645,829699999.0
2006-06-08 20:00:00,84.651,84.673,84.642,84.648,368699997.0
2006-06-08 20:01:00,84.644,84.681,84.644,84.659,571000004.0
2006-06-08 20:02:00,84.661,84.691,84.661,84.676,683600001.0
2006-06-08 20:03:00,84.655,84.674,84.646,84.664,397400000.0
2006-06-08 20:04:00,84.651,84.667,84.602,84.667,305700001.0
2006-06-08 20:05:00,84.651,84.666,84.619,84.66,566799998.0
2006-06-08 20:06:00,84.646,84.669,84.645,84.648,812299996.0
2006-06-08 20:07:00,84.663,84.672,84.639,84.657,797199996.0
2006-06-08 20:08:00,84.673,84.68,84.658,84.661,492799996.0
2006-06-08 20:09:00,84.652,84.683,84.651,84.672,608200003.0
2006-06-08 20:10:00,84.673,84.68,84.653,84.663,659400001.0
2006-06-08 20:11:00,84.659,84.674,84.649,84.651,732799998.0
2006-06-08 20:12:00,84.652,84.677,84.65,84.67,1371399993.0
2006-06-08 20:13:00,84.652,84.666,84.63,84.645,740100002.0
2006-06-08 20:14:00,84.639,84.658,84.628,84.658,469799999.0
2006-06-08 20:15:00,84.643,84.665,84.643,84.655,829100001.0
2006-06-08 20:16:00,84.644,84.676,84.631,84.652,638300006.0
2006-06-08 20:17:00,84.652,84.652,84.617,84.631,405599993.0
2006-06-08 20:18:00,84.654,84.657,84.635,84.645,181200003.0
2006-06-08 20:19:00,84.634,84.644,84.612,84.638,261299999.0
2006-06-08 20:20:00,84.616,84.638,84.607,84.638,830899997.0
2006-06-08 20:21:00,84.634,84.64,84.613,84.623,622899995.0
2006-06-08 20:22:00,84.633,84.649,84.616,84.627,756500002.0
2006-06-08 20:23:00,84.625,84.646,84.62,84.633,536999997.0
2006-06-08 20:24:00,84.626,84.644,84.613,84.619,366799993.0
2006-06-08 20:25:00,84.621,84.64,84.618,84.635,581199998.0
2006-06-08 20:26:00,84.632,84.638,84.603,84.604,504099997.0
2006-06-08 20:27:00,84.626,84.638,84.613,84.614,361499995.0
2006-06-08 20:28:00,84.617,84.653,84.615,84.631,1250999995.0
2006-06-08 20:29:00,84.635,84.645,84.611,84.612,1485100005.0
2006-06-08 20:30:00,84.618,84.639,84.609,84.632,1382299989.0
2006-06-08 20:31:00,84.616,84.643,84.611,84.611,1023600002.0
2006-06-08 20:32:00,84.604,84.63,84.591,84.606,1137899991.0
2006-06-08 20:33:00,84.598,84.621,84.593,84.612,542500001.0
2006-06-08 20:34:00,84.603,84.626,84.593,84.61,378199998.0
2006-06-08 20:35:00,84.598,84.615,84.574,84.592,438699998.0
2006-06-08 20:36:00,84.59,84.618,84.59,84.61,538999998.0
2006-06-08 20:37:00,84.581,84.612,84.581,84.607,651400000.0
2006-06-08 20:38:00,84.607,84.607,84.557,84.558,899700007.0
2006-06-08 20:39:00,84.549,84.573,84.542,84.562,595699996.0
2006-06-08 20:40:00,84.565,84.575,84.542,84.548,1316599998.0
2006-06-08 20:41:00,84.576,84.618,84.572,84.593,982699995.0
2006-06-08 20:42:00,84.593,84.63,84.582,84.628,1127600002.0
2006-06-08 20:43:00,84.608,84.628,84.604,84.627,903699994.0
2006-06-08 20:44:00,84.61,84.628,84.597,84.613,892599995.0
2006-06-08 20:45:00,84.611,84.623,84.595,84.62,584199995.0
2006-06-08 20:46:00,84.597,84.615,84.545,84.563,507500003.0
2006-06-08 20:47:00,84.553,84.571,84.539,84.55,972599993.0
2006-06-08 20:48:00,84.547,84.554,84.523,84.525,739199999.0
2006-06-08 20:49:00,84.537,84.551,84.516,84.533,465400001.0
2006-06-08 20:50:00,84.563,84.578,84.521,84.555,1013799998.0
2006-06-08 20:51:00,84.563,84.565,84.54,84.54,452599999.0
2006-06-08 20:52:00,84.53,84.563,84.527,84.555,436700000.0
2006-06-08 20:53:00,84.556,84.571,84.54,84.544,1036899994.0
2006-06-08 20:54:00,84.535,84.575,84.535,84.565,422399997.0
2006-06-08 20:55:00,84.567,84.58,84.545,84.545,1150600001.0
2006-06-08 20:56:00,84.539,84.572,84.539,84.558,756499998.0
2006-06-08 20:57:00,84.537,84.558,84.518,84.544,805699995.0
2006-06-08 20:58:00,84.524,84.556,84.523,84.537,1359299996.0
2006-06-08 20:59:00,84.524,84.544,84.501,84.518,991700002.0
2006-06-08 21:00:00,84.505,84.539,84.503,84.506,1148399997.0
2006-06-08 21:01:00,84.53,84.579,84.53,84.561,894099997.0
2006-06-08 21:02:00,84.556,84.576,84.552,84.567,485699992.0
2006-06-08 21:03:00,84.544,84.562,84.527,84.555,391900001.0
2006-06-08 21:04:00,84.544,84.572,84.528,84.548,448800002.0
2006-06-08 21:05:00,84.542,84.564,84.511,84.542,798999995.0
2006-06-08 21:06:00,84.545,84.564,84.529,84.547,561599997.0
2006-06-08 21:07:00,84.545,84.55,84.509,84.54,647799997.0
2006-06-08 21:08:00,84.53,84.55,84.517,84.542,868299998.0
2006-06-08 21:09:00,84.545,84.555,84.524,84.53,371999998.0
2006-06-08 21:10:00,84.532,84.561,84.511,84.556,729299990.0
2006-06-08 21:11:00,84.562,84.563,84.532,84.532,740699998.0
2006-06-08 21:12:00,84.544,84.564,84.544,84.548,260599998.0
2006-06-08 21:13:00,84.557,84.565,84.539,84.548,508599997.0
2006-06-08 21:14:00,84.565,84.571,84.545,84.546,652799999.0
2006-06-08 21:15:00,84.543,84.575,84.532,84.567,946099997.0
2006-06-08 21:16:00,84.567,84.58,84.546,84.549,798999998.0
2006-06-08 21:17:00,84.543,84.564,84.522,84.55,882199994.0
2006-06-08 21:18:00,84.558,84.565,84.53,84.546,739400000.0
2006-06-08 21:19:00,84.558,84.573,84.543,84.545,624999996.0
2006-06-08 21:20:00,84.555,84.584,84.552,84.568,1372700006.0
2006-06-08 21:21:00,84.564,84.583,84.553,84.575,914000000.0
2006-06-08 21:22:00,84.577,84.587,84.556,84.556,908100007.0
2006-06-08 21:23:00,84.574,84.588,84.559,84.568,777800004.0
2006-06-08 21:24:00,84.568,84.585,84.553,84.57,875399998.0
2006-06-08 21:25:00,84.565,84.585,84.554,84.573,1005799999.0
2006-06-08 21:26:00,84.573,84.585,84.556,84.565,425199998.0
2006-06-08 21:27:00,84.575,84.583,84.556,84.556,376700001.0
2006-06-08 21:28:00,84.547,84.59,84.547,84.58,327500000.0
2006-06-08 21:29:00,84.586,84.6,84.574,84.578,725599997.0
2006-06-08 21:30:00,84.579,84.596,84.564,84.564,334000002.0
2006-06-08 21:31:00,84.588,84.598,84.56,84.578,238499997.0
2006-06-08 21:32:00,84.582,84.594,84.566,84.585,426999996.0
2006-06-08 21:33:00,84.573,84.586,84.557,84.575,407499998.0
2006-06-08 21:34:00,84.581,84.581,84.542,84.542,140200001.0
2006-06-08 21:35:00,84.557,84.563,84.542,84.547,438000001.0
2006-06-08 21:36:00,84.568,84.58,84.551,84.554,544299998.0
2006-06-08 21:37:00,84.549,84.581,84.549,84.558,647599996.0
2006-06-08 21:38:00,84.554,84.579,84.554,84.579,167100002.0
2006-06-08 21:39:00,84.582,84.59,84.567,84.572,327100000.0
2006-06-08 21:40:00,84.558,84.595,84.558,84.58,577100002.0
2006-06-08 21:41:00,84.588,84.602,84.573,84.583,397299998.0
2006-06-08 21:42:00,84.605,84.607,84.584,84.592,267400001.0
2006-06-08 21:43:00,84.603,84.612,84.584,84.594,265899999.0
2006-06-08 21:44:00,84.595,84.622,84.595,84.613,835299998.0
2006-06-08 21:45:00,84.593,84.617,84.589,84.605,391399997.0
2006-06-08 21:46:00,84.603,84.607,84.582,84.583,215899998.0
2006-06-08 21:47:00,84.58,84.6,84.578,84.598,510599996.0
2006-06-08 21:48:00,84.602,84.615,84.578,84.59,660500000.0
2006-06-08 21:49:00,84.602,84.623,84.585,84.596,254399999.0
2006-06-08 21:50:00,84.61,84.614,84.593,84.593,169899997.0
2006-06-08 21:51:00,84.599,84.601,84.574,84.575,296599997.0
2006-06-08 21:52:00,84.574,84.597,84.569,84.586,99400000.0
2006-06-08 21:53:00,84.57,84.59,84.569,84.59,497199998.0
2006-06-08 21:54:00,84.562,84.59,84.561,84.59,282700002.0
2006-06-08 21:55:00,84.585,84.595,84.559,84.559,334199993.0
2006-06-08 21:56:00,84.573,84.585,84.552,84.552,355100000.0
2006-06-08 21:57:00,84.579,84.589,84.556,84.556,123400001.0
2006-06-08 21:58:00,84.585,84.596,84.571,84.571,217599998.0
2006-06-08 21:59:00,84.586,84.593,84.564,84.579,418899998.0
2006-06-08 22:00:00,84.562,84.582,84.561,84.577,630200003.0
2006-06-08 22:01:00,84.556,84.585,84.547,84.581,636400001.0
2006-06-08 22:02:00,84.556,84.572,84.54,84.549,672299996.0
2006-06-08 22:03:00,84.542,84.568,84.533,84.552,299599999.0
2006-06-08 22:04:00,84.549,84.557,84.529,84.535,711100000.0
2006-06-08 22:05:00,84.537,84.552,84.525,84.532,197599998.0
2006-06-08 22:06:00,84.547,84.567,84.527,84.554,221200000.0
2006-06-08 22:07:00,84.564,84.564,84.538,84.542,231700000.0
2006-06-08 22:08:00,84.538,84.556,84.533,84.547,109700001.0
2006-06-08 22:09:00,84.545,84.55,84.522,84.522,159699999.0
2006-06-08 22:10:00,84.535,84.548,84.516,84.535,266299998.0
2006-06-08 22:11:00,84.536,84.56,84.521,84.542,365299998.0
2006-06-08 22:12:00,84.543,84.56,84.527,84.555,468000000.0
2006-06-08 22:13:00,84.553,84.557,84.515,84.546,483799993.0
2006-06-08 22:14:00,84.52,84.54,84.507,84.525,263499998.0
2006-06-08 22:15:00,84.52,84.545,84.507,84.529,180599999.0
2006-06-08 22:16:00,84.543,84.551,84.514,84.529,433100000.0
2006-06-08 22:17:00,84.531,84.569,84.531,84.564,212499998.0
2006-06-08 22:18:00,84.563,84.563,84.537,84.56,489199994.0
2006-06-08 22:19:00,84.556,84.556,84.515,84.527,217399999.0
2006-06-08 22:20:00,84.547,84.558,84.532,84.533,240600001.0
2006-06-08 22:21:00,84.543,84.56,84.534,84.555,276099994.0
2006-06-08 22:22:00,84.546,84.569,84.534,84.547,418299995.0
2006-06-08 22:23:00,84.546,84.554,84.529,84.547,435100001.0
2006-06-08 22:24:00,84.542,84.557,84.521,84.534,341200001.0
2006-06-08 22:25:00,84.553,84.557,84.534,84.537,202300003.0
2006-06-08 22:26:00,84.519,84.548,84.511,84.535,245599997.0
2006-06-08 22:27:00,84.537,84.544,84.502,84.52,670099993.0
2006-06-08 22:28:00,84.519,84.54,84.511,84.528,234700002.0
2006-06-08 22:29:00,84.537,84.545,84.52,84.527,309299992.0
2006-06-08 22:30:00,84.54,84.552,84.518,84.535,160800000.0
2006-06-08 22:31:00,84.556,84.556,84.507,84.519,609200005.0
2006-06-08 22:32:00,84.534,84.556,84.525,84.549,243600002.0
2006-06-08 22:33:00,84.562,84.58,84.537,84.561,661400002.0
2006-06-08 22:34:00,84.546,84.572,84.532,84.545,513999994.0
2006-06-08 22:35:00,84.55,84.571,84.546,84.571,234700001.0
2006-06-08 22:36:00,84.561,84.592,84.561,84.592,420000002.0
2006-06-08 22:37:00,84.597,84.597,84.564,84.566,114099999.0
2006-06-08 22:38:00,84.597,84.611,84.579,84.598,146300000.0
2006-06-08 22:39:00,84.592,84.619,84.586,84.61,230099998.0
2006-06-08 22:40:00,84.592,84.621,84.582,84.612,310000000.0
2006-06-08 22:41:00,84.613,84.618,84.589,84.593,243699999.0
2006-06-08 22:42:00,84.601,84.605,84.573,84.573,213900000.0
2006-06-08 22:43:00,84.575,84.601,84.56,84.601,289699999.0
2006-06-08 22:44:00,84.563,84.6,84.559,84.58,266199998.0
2006-06-08 22:45:00,84.559,84.589,84.541,84.569,455099996.0
2006-06-08 22:46:00,84.546,84.586,84.546,84.578,239800003.0
2006-06-08 22:47:00,84.596,84.597,84.562,84.57,325400000.0
2006-06-08 22:48:00,84.602,84.602,84.559,84.56,270799997.0
2006-06-08 22:49:00,84.557,84.591,84.545,84.589,218600000.0
2006-06-08 22:50:00,84.561,84.59,84.551,84.59,180499998.0
2006-06-08 22:51:00,84.589,84.6,84.536,84.56,344500002.0
2006-06-08 22:52:00,84.562,84.577,84.562,84.572,103499999.0
2006-06-08 22:53:00,84.595,84.595,84.542,84.557,669399988.0
2006-06-08 22:54:00,84.573,84.584,84.571,84.578,160200001.0
2006-06-08 22:55:00,84.602,84.619,84.585,84.585,330800005.0
2006-06-08 22:56:00,84.589,84.622,84.58,84.622,228699994.0
2006-06-08 22:57:00,84.603,84.623,84.573,84.623,396399997.0
2006-06-08 22:58:00,84.602,84.623,84.559,84.613,154299998.0
2006-06-08 22:59:00,84.61,84.62,84.529,84.535,472299999.0
2006-06-08 23:00:00,84.6,84.641,84.591,84.624,302300001.0
2006-06-08 23:01:00,84.596,84.65,84.586,84.635,172399997.0
2006-06-08 23:02:00,84.617,84.641,84.613,84.638,150099998.0
2006-06-08 23:03:00,84.628,84.705,84.624,84.639,224499998.0
2006-06-08 23:04:00,84.663,84.684,84.587,84.634,176300001.0
2006-06-08 23:05:00,84.631,84.668,84.62,84.624,166200001.0
2006-06-08 23:06:00,84.601,84.671,84.599,84.647,283799994.0
2006-06-08 23:07:00,84.575,84.654,84.573,84.654,283999997.0
2006-06-08 23:08:00,84.65,84.65,84.592,84.63,165200001.0
2006-06-08 23:09:00,84.636,84.644,84.597,84.601,151700001.0
2006-06-08 23:10:00,84.633,84.673,84.618,84.632,289600000.0
2006-06-08 23:11:00,84.628,84.66,84.604,84.641,194499997.0
2006-06-08 23:12:00,84.623,84.69,84.608,84.666,161800000.0
2006-06-08 23:13:00,84.661,84.689,84.653,84.653,136700000.0
2006-06-08 23:14:00,84.677,84.693,84.655,84.657,230500004.0
2006-06-08 23:15:00,84.68,84.691,84.654,84.654,156200001.0
2006-06-08 23:16:00,84.655,84.703,84.649,84.702,245800001.0
2006-06-08 23:17:00,84.651,84.691,84.64,84.658,215399999.0
2006-06-08 23:18:00,84.68,84.723,84.675,84.7,175500001.0
2006-06-08 23:19:00,84.702,84.702,84.636,84.64,142900001.0
2006-06-08 23:20:00,84.682,84.689,84.64,84.649,272599999.0
2006-06-08 23:21:00,84.689,84.695,84.651,84.679,178700003.0
2006-06-08 23:22:00,84.678,84.695,84.635,84.67,139699999.0
2006-06-08 23:23:00,84.665,84.713,84.654,84.654,300299998.0
2006-06-08 23:24:00,84.672,84.695,84.647,84.669,205900001.0
2006-06-08 23:25:00,84.658,84.698,84.643,84.674,189200002.0
2006-06-08 23:26:00,84.681,84.702,84.653,84.671,263900001.0
2006-06-08 23:27:00,84.665,84.677,84.638,84.658,184000002.0
2006-06-08 23:28:00,84.681,84.694,84.652,84.652,158400000.0
2006-06-08 23:29:00,84.715,84.723,84.657,84.66,255399998.0
2006-06-08 23:30:00,84.662,84.704,84.66,84.686,148000000.0
2006-06-08 23:31:00,84.676,84.697,84.635,84.652,200300001.0
2006-06-08 23:32:00,84.636,84.696,84.633,84.678,148999998.0
2006-06-08 23:33:00,84.696,84.709,84.68,84.702,166799999.0
2006-06-08 23:34:00,84.687,84.693,84.644,84.644,311199999.0
2006-06-08 23:35:00,84.643,84.661,84.638,84.653,163100000.0
2006-06-08 23:36:00,84.644,84.67,84.641,84.66,201199999.0
2006-06-08 23:37:00,84.671,84.683,84.645,84.668,239800000.0
2006-06-08 23:38:00,84.659,84.692,84.658,84.681,238599998.0
2006-06-08 23:39:00,84.698,84.698,84.62,84.673,225999998.0
2006-06-08 23:40:00,84.677,84.705,84.677,84.7,260099997.0
2006-06-08 23:41:00,84.697,84.697,84.663,84.666,269499994.0
2006-06-08 23:42:00,84.685,84.692,84.664,84.67,180800000.0
2006-06-08 23:43:00,84.651,84.69,84.651,84.69,146399998.0
2006-06-08 23:44:00,84.678,84.69,84.669,84.685,108400000.0
2006-06-08 23:45:00,84.666,84.69,84.662,84.683,260899998.0
2006-06-08 23:46:00,84.668,84.69,84.665,84.685,281700002.0
2006-06-08 23:47:00,84.67,84.69,84.661,84.671,142900000.0
2006-06-08 23:48:00,84.685,84.69,84.67,84.678,45300000.0
2006-06-08 23:49:00,84.677,84.69,84.657,84.667,126399998.0
2006-06-08 23:50:00,84.68,84.69,84.662,84.67,190299999.0
2006-06-08 23:51:00,84.67,84.688,84.644,84.668,52900000.0
2006-06-08 23:52:00,84.69,84.69,84.659,84.669,141600000.0
2006-06-08 23:53:00,84.665,84.687,84.646,84.687,97800001.0
2006-06-08 23:54:00,84.67,84.685,84.67,84.685,138000000.0
2006-06-08 23:55:00,84.678,84.69,84.666,84.685,192700001.0
2006-06-08 23:56:00,84.685,84.69,84.669,84.678,211900003.0
2006-06-08 23:57:00,84.671,84.69,84.671,84.685,111599999.0
2006-06-08 23:58:00,84.685,84.69,84.666,84.666,206599998.0
2006-06-08 23:59:00,84.672,84.69,84.661,84.68,325899999.0
2006-06-09 00:00:00,84.674,84.69,84.664,84.685,268799999.0
2006-06-09 00:01:00,84.685,84.69,84.663,84.678,199600000.0
2006-06-09 00:02:00,84.69,84.69,84.66,84.666,175499999.0
2006-06-09 00:03:00,84.656,84.69,84.656,84.69,187199997.0
2006-06-09 00:04:00,84.69,84.69,84.658,84.673,108600000.0
2006-06-09 00:05:00,84.685,84.69,84.671,84.671,147699999.0
2006-06-09 00:06:00,84.69,84.69,84.664,84.678,167599996.0
2006-06-09 00:07:00,84.685,84.69,84.658,84.677,150499999.0
2006-06-09 00:08:00,84.662,84.69,84.662,84.685,185799994.0
2006-06-09 00:09:00,84.67,84.688,84.659,84.688,223200000.0
2006-06-09 00:10:00,84.666,84.695,84.658,84.695,265399997.0
2006-06-09 00:11:00,84.69,84.69,84.665,84.666,257499999.0
2006-06-09 00:12:00,84.671,84.69,84.67,84.685,191499997.0
2006-06-09 00:13:00,84.672,84.695,84.667,84.69,278000000.0
2006-06-09 00:14:00,84.678,84.695,84.668,84.683,146600000.0
2006-06-09 00:15:00,84.669,84.69,84.666,84.669,163599999.0
2006-06-09 00:16:00,84.69,84.69,84.669,84.67,153600002.0
2006-06-09 00:17:00,84.678,84.69,84.67,84.685,72000000.0
2006-06-09 00:18:00,84.69,84.695,84.668,84.668,166899999.0
2006-06-09 00:19:00,84.685,84.69,84.67,84.67,181000000.0
2006-06-09 00:20:00,84.667,84.69,84.667,84.685,158799998.0
2006-06-09 00:21:00,84.68,84.69,84.66,84.67,172999999.0
2006-06-09 00:22:00,84.685,84.69,84.669,84.672,210099995.0
2006-06-09 00:23:00,84.67,84.69,84.669,84.69,382300001.0
2006-06-09 00:24:00,84.68,84.685,84.66,84.66,181100001.0
2006-06-09 00:25:00,84.682,84.685,84.661,84.668,126299998.0
2006-06-09 00:26:00,84.668,84.69,84.663,84.685,205199998.0
2006-06-09 00:27:00,84.682,84.692,84.67,84.69,117599999.0
2006-06-09 00:28:00,84.685,84.69,84.661,84.661,223700001.0
2006-06-09 00:29:00,84.683,84.69,84.662,84.678,197899998.0
2006-06-09 00:30:00,84.685,84.69,84.66,84.66,147200000.0
2006-06-09 00:31:00,84.685,84.688,84.667,84.67,157000001.0
2006-06-09 00:32:00,84.685,84.692,84.658,84.671,126899999.0
2006-06-09 00:33:00,84.685,84.695,84.664,84.674,171299997.0
2006-06-09 00:34:00,84.67,84.69,84.666,84.683,174200003.0
2006-06-09 00:35:00,84.667,84.69,84.667,84.685,54400000.0
2006-06-09 00:36:00,84.677,84.69,84.666,84.69,235899998.0
2006-06-09 00:37:00,84.68,84.688,84.66,84.66,166500004.0
2006-06-09 00:38:00,84.685,84.69,84.652,84.663,247400000.0
2006-06-09 00:39:00,84.662,84.685,84.662,84.685,51100000.0
2006-06-09 00:40:00,84.685,84.695,84.661,84.661,181299999.0
2006-06-09 00:41:00,84.678,84.69,84.667,84.688,170100000.0
2006-06-09 00:42:00,84.678,84.695,84.658,84.669,355199999.0
2006-06-09 00:43:00,84.664,84.69,84.644,84.674,113100000.0
2006-06-09 00:44:00,84.666,84.688,84.666,84.683,151800002.0
2006-06-09 00:45:00,84.669,84.69,84.666,84.685,182400002.0
2006-06-09 00:46:00,84.674,84.69,84.674,84.675,132599999.0
2006-06-09 00:47:00,84.683,84.685,84.666,84.67,76800000.0
2006-06-09 00:48:00,84.676,84.69,84.66,84.68,180599999.0
2006-06-09 00:49:00,84.673,84.69,84.667,84.69,68800000.0
2006-06-09 00:50:00,84.686,84.695,84.67,84.685,285699994.0
2006-06-09 00:51:00,84.685,84.69,84.665,84.685,220100003.0
2006-06-09 00:52:00,84.671,84.695,84.671,84.687,120699999.0
2006-06-09 00:53:00,84.685,84.69,84.669,84.679,176300000.0
2006-06-09 00:54:00,84.69,84.69,84.666,84.666,141700003.0
2006-06-09 00:55:00,84.672,84.695,84.669,84.685,174599998.0
2006-06-09 00:56:00,84.671,84.69,84.667,84.683,155900000.0
2006-06-09 00:57:00,84.687,84.69,84.672,84.672,179200000.0
2006-06-09 00:58:00,84.673,84.69,84.671,84.676,155299999.0
2006-06-09 00:59:00,84.69,84.69,84.666,84.67,165900000.0
2006-06-09 01:00:00,84.676,84.676,84.536,84.536,318199998.0
2006-06-09 01:01:00,84.518,84.548,84.508,84.548,105099999.0
2006-06-09 01:02:00,84.538,84.542,84.512,84.524,184499999.0
2006-06-09 01:03:00,84.54,84.54,84.505,84.505,102699999.0
2006-06-09 01:04:00,84.532,84.537,84.514,84.515,208300001.0
2006-06-09 01:05:00,84.53,84.541,84.516,84.528,159400001.0
2006-06-09 01:06:00,84.532,84.532,84.491,84.507,193299998.0
2006-06-09 01:07:00,84.518,84.518,84.489,84.5,61600000.0
2006-06-09 01:08:00,84.495,84.515,84.489,84.508,252599998.0
2006-06-09 01:09:00,84.489,84.51,84.483,84.51,229899999.0
2006-06-09 01:10:00,84.5,84.5,84.473,84.481,109300000.0
2006-06-09 01:11:00,84.476,84.496,84.471,84.495,168299998.0
2006-06-09 01:12:00,84.5,84.5,84.468,84.468,123500002.0
2006-06-09 01:13:00,84.484,84.484,84.459,84.461,128199998.0
2006-06-09 01:14:00,84.449,84.471,84.436,84.448,285399996.0
2006-06-09 01:15:00,84.446,84.461,84.427,84.44,153699998.0
2006-06-09 01:16:00,84.462,84.463,84.429,84.429,121200002.0
2006-06-09 01:17:00,84.445,84.461,84.434,84.46,307699998.0
2006-06-09 01:18:00,84.434,84.472,84.428,84.443,172499999.0
2006-06-09 01:19:00,84.435,84.461,84.423,84.461,201400000.0
2006-06-09 01:20:00,84.433,84.457,84.433,84.447,223999999.0
2006-06-09 01:21:00,84.459,84.463,84.436,84.445,269399998.0
2006-06-09 01:22:00,84.462,84.474,84.446,84.45,133399998.0
2006-06-09 01:23:00,84.437,84.456,84.414,84.442,169400001.0
2006-06-09 01:24:00,84.419,84.438,84.406,84.426,128200000.0
2006-06-09 01:25:00,84.416,84.435,84.406,84.42,333200000.0
2006-06-09 01:26:00,84.42,84.436,84.399,84.423,210699997.0
2006-06-09 01:27:00,84.426,84.442,84.426,84.442,130300000.0
2006-06-09 01:28:00,84.435,84.455,84.433,84.445,173600000.0
2006-06-09 01:29:00,84.446,84.448,84.42,84.43,261300001.0
2006-06-09 01:30:00,84.437,84.458,84.412,84.427,204299995.0
2006-06-09 01:31:00,84.415,84.444,84.414,84.426,328399997.0
2006-06-09 01:32:00,84.415,84.437,84.412,84.434,192599999.0
2006-06-09 01:33:00,84.438,84.461,84.413,84.445,158400001.0
2006-06-09 01:34:00,84.415,84.457,84.415,84.452,161899998.0
2006-06-09 01:35:00,84.449,84.462,84.431,84.445,243100001.0
2006-06-09 01:36:00,84.452,84.452,84.424,84.424,125800000.0
2006-06-09 01:37:00,84.451,84.469,84.439,84.456,177500001.0
2006-06-09 01:38:00,84.448,84.532,84.447,84.532,225199999.0
2006-06-09 01:39:00,84.542,84.542,84.514,84.514,90900001.0
2006-06-09 01:40:00,84.53,84.537,84.504,84.504,251099999.0
2006-06-09 01:41:00,84.527,84.546,84.504,84.506,171499999.0
2006-06-09 01:42:00,84.507,84.523,84.498,84.521,243800001.0
2006-06-09 01:43:00,84.524,84.529,84.508,84.513,172700003.0
2006-06-09 01:44:00,84.521,84.537,84.494,84.511,130400000.0
2006-06-09 01:45:00,84.516,84.533,84.5,84.519,186299998.0
2006-06-09 01:46:00,84.515,84.54,84.515,84.54,174000001.0
2006-06-09 01:47:00,84.54,84.559,84.533,84.557,187399998.0
2006-06-09 01:48:00,84.53,84.555,84.53,84.555,230200001.0
2006-06-09 01:49:00,84.551,84.551,84.524,84.524,232199997.0
2006-06-09 01:50:00,84.531,84.531,84.5,84.517,197700000.0
2006-06-09 01:51:00,84.523,84.545,84.516,84.543,198100001.0
2006-06-09 01:52:00,84.545,84.562,84.527,84.527,280099999.0
2006-06-09 01:53:00,84.537,84.539,84.513,84.521,292299996.0
2006-06-09 01:54:00,84.54,84.559,84.528,84.528,200799999.0
2006-06-09 01:55:00,84.534,84.551,84.532,84.549,133200001.0
2006-06-09 01:56:00,84.526,84.555,84.526,84.549,67400000.0
2006-06-09 01:57:00,84.547,84.562,84.537,84.556,119600000.0
2006-06-09 01:58:00,84.54,84.561,84.53,84.542,203500002.0
2006-06-09 01:59:00,84.548,84.565,84.542,84.557,250300001.0
2006-06-09 02:00:00,84.54,84.565,84.535,84.555,314999997.0
2006-06-09 02:01:00,84.569,84.569,84.54,84.559,204600001.0
2006-06-09 02:02:00,84.55,84.55,84.493,84.493,63800000.0
2006-06-09 02:03:00,84.516,84.535,84.494,84.5,302300002.0
2006-06-09 02:04:00,84.477,84.513,84.468,84.471,270399998.0
2006-06-09 02:05:00,84.499,84.502,84.469,84.47,150500001.0
2006-06-09 02:06:00,84.481,84.511,84.481,84.506,130399999.0
2006-06-09 02:07:00,84.506,84.506,84.477,84.479,190099999.0
2006-06-09 02:08:00,84.494,84.505,84.465,84.465,170200000.0
2006-06-09 02:09:00,84.47,84.491,84.466,84.482,149699998.0
2006-06-09 02:10:00,84.448,84.477,84.447,84.468,152899999.0
2006-06-09 02:11:00,84.449,84.489,84.447,84.476,227200000.0
2006-06-09 02:12:00,84.457,84.475,84.449,84.465,237599997.0
2006-06-09 02:13:00,84.443,84.46,84.436,84.451,158099997.0
2006-06-09 02:14:00,84.448,84.449,84.418,84.439,118400001.0
2006-06-09 02:15:00,84.453,84.479,84.428,84.456,271200000.0
2006-06-09 02:16:00,84.483,84.486,84.463,84.466,186399996.0
2006-06-09 02:17:00,84.463,84.477,84.443,84.459,77400000.0
2006-06-09 02:18:00,84.456,84.465,84.438,84.447,208999999.0
2006-06-09 02:19:00,84.46,84.46,84.426,84.443,243399999.0
2006-06-09 02:20:00,84.445,84.445,84.411,84.417,96800001.0
2006-06-09 02:21:00,84.431,84.457,84.412,84.457,207200000.0
2006-06-09 02:22:00,84.469,84.483,84.457,84.46,223799998.0
2006-06-09 02:23:00,84.482,84.493,84.468,84.476,184100000.0
2006-06-09 02:24:00,84.469,84.495,84.468,84.48,160499998.0
2006-06-09 02:25:00,84.472,84.479,84.453,84.458,165899999.0
2006-06-09 02:26:00,84.476,84.487,84.449,84.449,56200000.0
2006-06-09 02:27:00,84.468,84.469,84.432,84.432,197799997.0
2006-06-09 02:28:00,84.444,84.45,84.424,84.442,276999999.0
2006-06-09 02:29:00,84.446,84.458,84.436,84.44,213600005.0
2006-06-09 02:30:00,84.461,84.461,84.402,84.411,149800002.0
2006-06-09 02:31:00,84.417,84.479,84.417,84.479,297500000.0
2006-06-09 02:32:00,84.467,84.483,84.458,84.483,214600001.0
2006-06-09 02:33:00,84.484,84.485,84.462,84.462,193800000.0
2006-06-09 02:34:00,84.465,84.473,84.45,84.47,207499998.0
2006-06-09 02:35:00,84.455,84.483,84.452,84.47,157600000.0
2006-06-09 02:36:00,84.47,84.473,84.449,84.451,275700001.0
2006-06-09 02:37:00,84.464,84.506,84.464,84.497,286800002.0
2006-06-09 02:38:00,84.489,84.505,84.476,84.5,247799997.0
2006-06-09 02:39:00,84.493,84.52,84.472,84.495,191699998.0
2006-06-09 02:40:00,84.487,84.503,84.475,84.497,126699997.0
2006-06-09 02:41:00,84.498,84.498,84.464,84.476,132400001.0
2006-06-09 02:42:00,84.475,84.497,84.471,84.489,163100001.0
2006-06-09 02:43:00,84.478,84.498,84.449,84.493,262400003.0
2006-06-09 02:44:00,84.487,84.512,84.477,84.503,169799999.0
2006-06-09 02:45:00,84.492,84.518,84.492,84.51,287400003.0
2006-06-09 02:46:00,84.525,84.551,84.523,84.544,203700003.0
2006-06-09 02:47:00,84.535,84.562,84.535,84.555,232499998.0
2006-06-09 02:48:00,84.543,84.584,84.543,84.584,148900001.0
2006-06-09 02:49:00,84.582,84.583,84.552,84.552,274699999.0
2006-06-09 02:50:00,84.564,84.574,84.543,84.555,222999999.0
2006-06-09 02:51:00,84.543,84.561,84.531,84.55,173699997.0
2006-06-09 02:52:00,84.52,84.549,84.519,84.539,249600001.0
2006-06-09 02:53:00,84.543,84.557,84.52,84.532,257099997.0
2006-06-09 02:54:00,84.535,84.569,84.535,84.569,195500001.0
2006-06-09 02:55:00,84.557,84.582,84.551,84.582,206000002.0
2006-06-09 02:56:00,84.578,84.613,84.578,84.6,257399998.0
2006-06-09 02:57:00,84.604,84.618,84.574,84.604,230500003.0
2006-06-09 02:58:00,84.607,84.609,84.583,84.591,159099999.0
2006-06-09 02:59:00,84.61,84.61,84.58,84.581,125300000.0
2006-06-09 03:00:00,84.582,84.59,84.563,84.573,174700001.0
2006-06-09 03:01:00,84.564,84.587,84.561,84.58,215499999.0
2006-06-09 03:02:00,84.558,84.583,84.557,84.57,92100001.0
2006-06-09 03:03:00,84.569,84.597,84.559,84.574,200199997.0
2006-06-09 03:04:00,84.583,84.598,84.576,84.595,81500000.0
2006-06-09 03:05:00,84.571,84.59,84.568,84.571,138800000.0
2006-06-09 03:06:00,84.566,84.588,84.566,84.583,133600000.0
2006-06-09 03:07:00,84.578,84.597,84.569,84.585,237900001.0
2006-06-09 03:08:00,84.577,84.598,84.565,84.598,285400003.0
2006-06-09 03:09:00,84.59,84.591,84.563,84.573,215200003.0
2006-06-09 03:10:00,84.571,84.586,84.555,84.567,168700001.0
2006-06-09 03:11:00,84.549,84.584,84.549,84.584,210799996.0
2006-06-09 03:12:00,84.591,84.597,84.561,84.561,269000000.0
2006-06-09 03:13:00,84.559,84.594,84.557,84.584,178399999.0
2006-06-09 03:14:00,84.571,84.583,84.535,84.55,241399997.0
2006-06-09 03:15:00,84.543,84.576,84.543,84.576,262000001.0
2006-06-09 03:16:00,84.553,84.573,84.552,84.564,135000000.0
2006-06-09 03:17:00,84.557,84.567,84.533,84.533,228600001.0
2006-06-09 03:18:00,84.559,84.584,84.559,84.559,312399997.0
2006-06-09 03:19:00,84.559,84.576,84.527,84.539,115200002.0
2006-06-09 03:20:00,84.543,84.576,84.535,84.55,255399996.0
2006-06-09 03:21:00,84.56,84.58,84.55,84.57,79900000.0
2006-06-09 03:22:00,84.578,84.59,84.562,84.573,152700003.0
2006-06-09 03:23:00,84.579,84.605,84.562,84.588,97000001.0
2006-06-09 03:24:00,84.587,84.607,84.58,84.6,201899999.0
2006-06-09 03:25:00,84.591,84.607,84.585,84.603,241799999.0
2006-06-09 03:26:00,84.577,84.607,84.575,84.606,232799998.0
2006-06-09 03:27:00,84.588,84.608,84.572,84.594,78399999.0
2006-06-09 03:28:00,84.6,84.611,84.58,84.58,113800002.0
2006-06-09 03:29:00,84.58,84.597,84.57,84.593,337400005.0
2006-06-09 03:30:00,84.598,84.598,84.563,84.566,285899997.0
2006-06-09 03:31:00,84.581,84.595,84.557,84.58,180200002.0
2006-06-09 03:32:00,84.591,84.602,84.556,84.586,280799998.0
2006-06-09 03:33:00,84.602,84.602,84.567,84.577,270400004.0
2006-06-09 03:34:00,84.584,84.595,84.544,84.571,178099997.0
2006-06-09 03:35:00,84.586,84.599,84.567,84.569,188200000.0
2006-06-09 03:36:00,84.562,84.585,84.556,84.583,208199999.0
2006-06-09 03:37:00,84.591,84.608,84.572,84.608,231499998.0
2006-06-09 03:38:00,84.584,84.631,84.583,84.631,103300000.0
2006-06-09 03:39:00,84.623,84.639,84.602,84.614,157900002.0
2006-06-09 03:40:00,84.593,84.599,84.591,84.596,100300001.0
2006-06-09 03:41:00,84.602,84.604,84.577,84.577,222500001.0
2006-06-09 03:42:00,84.573,84.591,84.565,84.583,72100000.0
2006-06-09 03:43:00,84.585,84.596,84.541,84.541,230099998.0
2006-06-09 03:44:00,84.57,84.585,84.548,84.565,232000000.0
2006-06-09 03:45:00,84.575,84.587,84.548,84.548,158099999.0
2006-06-09 03:46:00,84.557,84.564,84.54,84.544,251500003.0
2006-06-09 03:47:00,84.561,84.591,84.561,84.581,240699997.0
2006-06-09 03:48:00,84.583,84.587,84.563,84.577,144399998.0
2006-06-09 03:49:00,84.57,84.594,84.554,84.578,147799998.0
2006-06-09 03:50:00,84.562,84.595,84.562,84.593,161500001.0
2006-06-09 03:51:00,84.563,84.582,84.552,84.566,139200001.0
2006-06-09 03:52:00,84.532,84.563,84.532,84.563,186999999.0
2006-06-09 03:53:00,84.532,84.584,84.532,84.575,220199999.0
2006-06-09 03:54:00,84.565,84.583,84.555,84.563,161100000.0
2006-06-09 03:55:00,84.578,84.601,84.568,84.578,185600004.0
2006-06-09 03:56:00,84.577,84.607,84.575,84.597,285500000.0
2006-06-09 03:57:00,84.593,84.604,84.577,84.602,211499997.0
2006-06-09 03:58:00,84.582,84.616,84.582,84.603,158800000.0
2006-06-09 03:59:00,84.599,84.616,84.588,84.616,172399998.0
2006-06-09 04:00:00,84.591,84.613,84.573,84.613,300499999.0
2006-06-09 04:01:00,84.618,84.62,84.6,84.601,155400001.0
2006-06-09 04:02:00,84.609,84.617,84.589,84.594,135400001.0
2006-06-09 04:03:00,84.613,84.622,84.585,84.598,80600000.0
2006-06-09 04:04:00,84.597,84.644,84.586,84.644,238199997.0
2006-06-09 04:05:00,84.64,84.64,84.607,84.613,201300002.0
2006-06-09 04:06:00,84.591,84.62,84.586,84.596,130599998.0
2006-06-09 04:07:00,84.612,84.612,84.579,84.603,179400001.0
2006-06-09 04:08:00,84.601,84.604,84.575,84.575,165500001.0
2006-06-09 04:09:00,84.577,84.596,84.567,84.572,122199999.0
2006-06-09 04:10:00,84.582,84.605,84.573,84.605,164099995.0
2006-06-09 04:11:00,84.602,84.602,84.577,84.577,133499999.0
2006-06-09 04:12:00,84.596,84.601,84.579,84.579,202599996.0
2006-06-09 04:13:00,84.577,84.596,84.565,84.586,214200001.0
2006-06-09 04:14:00,84.585,84.585,84.565,84.582,161999997.0
2006-06-09 04:15:00,84.564,84.601,84.564,84.586,283400000.0
2006-06-09 04:16:00,84.593,84.598,84.575,84.575,324999995.0
2006-06-09 04:17:00,84.568,84.594,84.568,84.586,148200000.0
2006-06-09 04:18:00,84.59,84.593,84.552,84.558,98200000.0
2006-06-09 04:19:00,84.582,84.585,84.56,84.582,183399997.0
2006-06-09 04:20:00,84.577,84.585,84.559,84.572,100900000.0
2006-06-09 04:21:00,84.587,84.587,84.571,84.571,47399999.0
2006-06-09 04:22:00,84.568,84.585,84.563,84.585,100399999.0
2006-06-09 04:23:00,84.581,84.581,84.556,84.559,55600000.0
2006-06-09 04:24:00,84.57,84.581,84.548,84.569,206200000.0
2006-06-09 04:25:00,84.558,84.578,84.554,84.564,100400000.0
2006-06-09 04:26:00,84.575,84.58,84.557,84.56,242000001.0
2006-06-09 04:27:00,84.567,84.58,84.553,84.564,152700001.0
2006-06-09 04:28:00,84.56,84.582,84.56,84.582,120699998.0
2006-06-09 04:29:00,84.566,84.589,84.561,84.578,174300000.0
2006-06-09 04:30:00,84.587,84.601,84.576,84.58,239100000.0
2006-06-09 04:31:00,84.597,84.597,84.568,84.587,180600000.0
2006-06-09 04:32:00,84.594,84.604,84.57,84.575,270099998.0
2006-06-09 04:33:00,84.574,84.605,84.574,84.591,220900001.0
2006-06-09 04:34:00,84.585,84.601,84.568,84.587,125999998.0
2006-06-09 04:35:00,84.595,84.608,84.583,84.591,158300000.0
2006-06-09 04:36:00,84.623,84.632,84.61,84.632,79600000.0
2006-06-09 04:37:00,84.595,84.63,84.594,84.63,175100001.0
2006-06-09 04:38:00,84.64,84.64,84.599,84.599,164200000.0
2006-06-09 04:39:00,84.615,84.636,84.603,84.618,136900001.0
2006-06-09 04:40:00,84.622,84.647,84.622,84.647,233199998.0
2006-06-09 04:41:00,84.633,84.646,84.617,84.633,244799999.0
2006-06-09 04:42:00,84.637,84.637,84.598,84.614,273400001.0
2006-06-09 04:43:00,84.632,84.632,84.603,84.603,113099999.0
2006-06-09 04:44:00,84.611,84.628,84.599,84.628,227399996.0
2006-06-09 04:45:00,84.61,84.633,84.607,84.623,191200001.0
2006-06-09 04:46:00,84.617,84.62,84.595,84.607,112800000.0
2006-06-09 04:47:00,84.618,84.636,84.606,84.623,187699999.0
2006-06-09 04:48:00,84.635,84.635,84.611,84.616,213799999.0
2006-06-09 04:49:00,84.597,84.628,84.597,84.628,94400000.0
2006-06-09 04:50:00,84.625,84.65,84.613,84.627,177499998.0
2006-06-09 04:51:00,84.647,84.655,84.621,84.621,293899998.0
2006-06-09 04:52:00,84.658,84.681,84.653,84.66,191399997.0
2006-06-09 04:53:00,84.681,84.693,84.668,84.676,279700003.0
2006-06-09 04:54:00,84.677,84.699,84.668,84.682,251399999.0
2006-06-09 04:55:00,84.645,84.666,84.64,84.66,194700000.0
2006-06-09 04:56:00,84.662,84.694,84.662,84.69,153300000.0
2006-06-09 04:57:00,84.688,84.688,84.663,84.668,157199997.0
2006-06-09 04:58:00,84.686,84.686,84.642,84.642,165700003.0
2006-06-09 04:59:00,84.65,84.667,84.639,84.649,170800002.0
2006-06-09 05:00:00,84.655,84.66,84.639,84.645,173499999.0
2006-06-09 05:01:00,84.621,84.652,84.619,84.626,263000002.0
2006-06-09 05:02:00,84.654,84.665,84.639,84.639,182500001.0
2006-06-09 05:03:00,84.628,84.661,84.627,84.661,154799996.0
2006-06-09 05:04:00,84.648,84.674,84.647,84.659,210699999.0
2006-06-09 05:05:00,84.673,84.676,84.629,84.645,158900004.0
2006-06-09 05:06:00,84.658,84.683,84.655,84.676,218699999.0
2006-06-09 05:07:00,84.687,84.687,84.654,84.654,179400002.0
2006-06-09 05:08:00,84.66,84.687,84.66,84.683,158100000.0
2006-06-09 05:09:00,84.671,84.698,84.671,84.697,173100000.0
2006-06-09 05:10:00,84.683,84.69,84.665,84.674,224000000.0
2006-06-09 05:11:00,84.659,84.689,84.643,84.669,231900001.0
2006-06-09 05:12:00,84.67,84.686,84.656,84.677,171500001.0
2006-06-09 05:13:00,84.658,84.686,84.656,84.686,220699996.0
2006-06-09 05:14:00,84.682,84.682,84.649,84.655,203799999.0
2006-06-09 05:15:00,84.674,84.691,84.656,84.672,148700001.0
2006-06-09 05:16:00,84.685,84.7,84.664,84.683,173499998.0
2006-06-09 05:17:00,84.679,84.686,84.66,84.677,263799997.0
2006-06-09 05:18:00,84.648,84.678,84.648,84.65,143100000.0
2006-06-09 05:19:00,84.667,84.673,84.647,84.647,124299999.0
2006-06-09 05:20:00,84.65,84.677,84.642,84.662,138900000.0
2006-06-09 05:21:00,84.66,84.675,84.643,84.66,328499999.0
2006-06-09 05:22:00,84.659,84.67,84.644,84.662,274099995.0
2006-06-09 05:23:00,84.662,84.67,84.64,84.64,137100002.0
2006-06-09 05:24:00,84.651,84.681,84.651,84.681,224299995.0
2006-06-09 05:25:00,84.681,84.689,84.663,84.676,127000000.0
2006-06-09 05:26:00,84.668,84.688,84.657,84.684,274899999.0
2006-06-09 05:27:00,84.671,84.685,84.647,84.663,172700002.0
2006-06-09 05:28:00,84.658,84.67,84.631,84.667,135599996.0
2006-06-09 05:29:00,84.642,84.666,84.633,84.657,318899996.0
2006-06-09 05:30:00,84.664,84.676,84.643,84.643,147500002.0
2006-06-09 05:31:00,84.642,84.682,84.642,84.667,220999999.0
2006-06-09 05:32:00,84.641,84.674,84.641,84.668,231800000.0
2006-06-09 05:33:00,84.675,84.697,84.667,84.679,232899996.0
2006-06-09 05:34:00,84.67,84.688,84.656,84.688,186500000.0
2006-06-09 05:35:00,84.685,84.685,84.659,84.669,237199997.0
2006-06-09 05:36:00,84.66,84.685,84.646,84.669,137800001.0
2006-06-09 05:37:00,84.652,84.688,84.652,84.685,222099998.0
2006-06-09 05:38:00,84.69,84.69,84.665,84.677,177600001.0
2006-06-09 05:39:00,84.686,84.695,84.666,84.687,216599998.0
2006-06-09 05:40:00,84.693,84.696,84.665,84.681,157100002.0
2006-06-09 05:41:00,84.7,84.7,84.675,84.68,224999998.0
2006-06-09 05:42:00,84.685,84.7,84.669,84.69,164699998.0
2006-06-09 05:43:00,84.695,84.705,84.679,84.688,118999998.0
2006-06-09 05:44:00,84.709,84.711,84.682,84.682,237300001.0
2006-06-09 05:45:00,84.691,84.691,84.665,84.678,178900000.0
2006-06-09 05:46:00,84.658,84.703,84.658,84.703,119199997.0
2006-06-09 05:47:00,84.694,84.695,84.674,84.676,115599999.0
2006-06-09 05:48:00,84.677,84.693,84.67,84.676,104799997.0
2006-06-09 05:49:00,84.695,84.698,84.665,84.665,281499998.0
2006-06-09 05:50:00,84.697,84.716,84.684,84.684,217299998.0
2006-06-09 05:51:00,84.704,84.721,84.688,84.708,157300000.0
2006-06-09 05:52:00,84.71,84.724,84.701,84.705,209199999.0
2006-06-09 05:53:00,84.714,84.729,84.696,84.696,171000002.0
2006-06-09 05:54:00,84.72,84.726,84.698,84.698,339300000.0
2006-06-09 05:55:00,84.705,84.724,84.692,84.71,155500001.0
2006-06-09 05:56:00,84.725,84.734,84.712,84.712,233299997.0
2006-06-09 05:57:00,84.725,84.74,84.711,84.74,177599998.0
2006-06-09 05:58:00,84.728,84.751,84.723,84.737,135899999.0
2006-06-09 05:59:00,84.752,84.752,84.72,84.72,117900003.0
2006-06-09 06:00:00,84.716,84.751,84.716,84.738,309599995.0
2006-06-09 06:01:00,84.731,84.746,84.715,84.734,198599997.0
2006-06-09 06:02:00,84.71,84.737,84.71,84.727,220499997.0
2006-06-09 06:03:00,84.701,84.735,84.701,84.735,172399999.0
2006-06-09 06:04:00,84.738,84.744,84.72,84.732,233699999.0
2006-06-09 06:05:00,84.74,84.74,84.715,84.722,200699999.0
2006-06-09 06:06:00,84.722,84.724,84.694,84.71,129300001.0
2006-06-09 06:07:00,84.726,84.735,84.706,84.706,123700001.0
2006-06-09 06:08:00,84.721,84.737,84.71,84.727,185200000.0
2006-06-09 06:09:00,84.725,84.73,84.706,84.713,177600002.0
2006-06-09 06:10:00,84.718,84.737,84.713,84.73,168399998.0
2006-06-09 06:11:00,84.712,84.727,84.705,84.725,113899999.0
2006-06-09 06:12:00,84.723,84.73,84.703,84.718,225999998.0
2006-06-09 06:13:00,84.712,84.734,84.698,84.729,178400003.0
2006-06-09 06:14:00,84.725,84.725,84.696,84.697,239799998.0
2006-06-09 06:15:00,84.724,84.731,84.699,84.713,129099999.0
2006-06-09 06:16:00,84.712,84.738,84.712,84.735,212400002.0
2006-06-09 06:17:00,84.717,84.734,84.708,84.72,202699999.0
2006-06-09 06:18:00,84.72,84.72,84.688,84.69,274999995.0
2006-06-09 06:19:00,84.716,84.728,84.697,84.7,194999998.0
2006-06-09 06:20:00,84.713,84.734,84.713,84.732,192499999.0
2006-06-09 06:21:00,84.719,84.741,84.716,84.732,179299997.0
2006-06-09 06:22:00,84.73,84.73,84.702,84.71,253100001.0
2006-06-09 06:23:00,84.703,84.722,84.698,84.722,129699998.0
2006-06-09 06:24:00,84.721,84.767,84.721,84.767,382600004.0
2006-06-09 06:25:00,84.777,84.777,84.746,84.753,336899997.0
2006-06-09 06:26:00,84.739,84.763,84.734,84.747,126100001.0
2006-06-09 06:27:00,84.753,84.779,84.744,84.754,177100000.0
2006-06-09 06:28:00,84.767,84.783,84.755,84.758,195000000.0
2006-06-09 06:29:00,84.774,84.774,84.736,84.738,125099999.0
2006-06-09 06:30:00,84.748,84.77,84.737,84.75,243399993.0
2006-06-09 06:31:00,84.752,84.775,84.746,84.765,234799998.0
2006-06-09 06:32:00,84.765,84.772,84.748,84.76,231400003.0
2006-06-09 06:33:00,84.769,84.782,84.752,84.767,158800002.0
2006-06-09 06:34:00,84.741,84.782,84.741,84.782,119199998.0
2006-06-09 06:35:00,84.783,84.791,84.764,84.778,234900001.0
2006-06-09 06:36:00,84.79,84.797,84.777,84.777,149900002.0
2006-06-09 06:37:00,84.783,84.783,84.763,84.763,52200000.0
2006-06-09 06:38:00,84.765,84.796,84.762,84.783,263300001.0
2006-06-09 06:39:00,84.772,84.79,84.76,84.783,184399999.0
2006-06-09 06:40:00,84.773,84.786,84.757,84.777,202200000.0
2006-06-09 06:41:00,84.773,84.795,84.771,84.771,189799998.0
2006-06-09 06:42:00,84.781,84.805,84.761,84.787,254699998.0
2006-06-09 06:43:00,84.803,84.817,84.793,84.807,373699999.0
2006-06-09 06:44:00,84.802,84.81,84.785,84.789,155300000.0
2006-06-09 06:45:00,84.786,84.803,84.779,84.794,54800000.0
2006-06-09 06:46:00,84.782,84.796,84.765,84.789,178600000.0
2006-06-09 06:47:00,84.791,84.798,84.768,84.768,99500001.0
2006-06-09 06:48:00,84.774,84.783,84.756,84.764,203899995.0
2006-06-09 06:49:00,84.777,84.777,84.747,84.747,203499998.0
2006-06-09 06:50:00,84.761,84.772,84.744,84.752,119399996.0
2006-06-09 06:51:00,84.765,84.765,84.733,84.733,186099997.0
2006-06-09 06:52:00,84.752,84.762,84.736,84.74,173499997.0
2006-06-09 06:53:00,84.745,84.762,84.735,84.762,299100002.0
2006-06-09 06:54:00,84.762,84.764,84.742,84.746,241299997.0
2006-06-09 06:55:00,84.728,84.746,84.728,84.746,163300000.0
2006-06-09 06:56:00,84.742,84.756,84.725,84.735,276899997.0
2006-06-09 06:57:00,84.751,84.758,84.723,84.723,34700000.0
2006-06-09 06:58:00,84.71,84.739,84.708,84.727,113400002.0
2006-06-09 06:59:00,84.733,84.736,84.706,84.717,172300001.0
2006-06-09 07:00:00,84.703,84.714,84.686,84.693,176199998.0
2006-06-09 07:01:00,84.681,84.714,84.675,84.706,228600001.0
2006-06-09 07:02:00,84.69,84.712,84.687,84.708,250099997.0
2006-06-09 07:03:00,84.683,84.702,84.666,84.686,121499998.0
2006-06-09 07:04:00,84.689,84.689,84.666,84.668,226300000.0
2006-06-09 07:05:00,84.671,84.695,84.667,84.685,247499997.0
2006-06-09 07:06:00,84.671,84.69,84.671,84.688,130599997.0
2006-06-09 07:07:00,84.676,84.699,84.653,84.696,249500000.0
2006-06-09 07:08:00,84.699,84.72,84.696,84.72,148700000.0
2006-06-09 07:09:00,84.705,84.716,84.688,84.702,256299998.0
2006-06-09 07:10:00,84.703,84.716,84.682,84.7,145100002.0
2006-06-09 07:11:00,84.696,84.717,84.693,84.706,103500000.0
2006-06-09 07:12:00,84.703,84.707,84.683,84.693,175100000.0
2006-06-09 07:13:00,84.698,84.712,84.686,84.693,220200000.0
2006-06-09 07:14:00,84.69,84.712,84.688,84.711,268400001.0
2006-06-09 07:15:00,84.683,84.714,84.683,84.704,145600001.0
2006-06-09 07:16:00,84.689,84.715,84.664,84.691,190400000.0
2006-06-09 07:17:00,84.697,84.721,84.693,84.721,150300000.0
2006-06-09 07:18:00,84.725,84.74,84.71,84.728,222500000.0
2006-06-09 07:19:00,84.732,84.762,84.71,84.762,292699993.0
2006-06-09 07:20:00,84.755,84.755,84.722,84.727,122900000.0
2006-06-09 07:21:00,84.742,84.742,84.704,84.704,198700001.0
2006-06-09 07:22:00,84.698,84.732,84.691,84.732,94300002.0
2006-06-09 07:23:00,84.723,84.741,84.707,84.715,222900001.0
2006-06-09 07:24:00,84.717,84.738,84.696,84.729,183199999.0
2006-06-09 07:25:00,84.708,84.733,84.707,84.723,240199999.0
2006-06-09 07:26:00,84.712,84.73,84.696,84.73,266999999.0
2006-06-09 07:27:00,84.733,84.753,84.715,84.734,211200000.0
2006-06-09 07:28:00,84.74,84.74,84.699,84.699,219600000.0
2006-06-09 07:29:00,84.731,84.734,84.714,84.719,159700000.0
2006-06-09 07:30:00,84.738,84.754,84.724,84.733,131100001.0
2006-06-09 07:31:00,84.719,84.749,84.719,84.748,162599998.0
2006-06-09 07:32:00,84.738,84.741,84.719,84.73,159400001.0
2006-06-09 07:33:00,84.734,84.734,84.705,84.705,146800001.0
2006-06-09 07:34:00,84.73,84.752,84.717,84.737,147500000.0
2006-06-09 07:35:00,84.72,84.764,84.72,84.728,360499999.0
2006-06-09 07:36:00,84.736,84.749,84.703,84.718,295200000.0
2006-06-09 07:37:00,84.71,84.725,84.686,84.709,152000001.0
2006-06-09 07:38:00,84.699,84.73,84.699,84.73,146100000.0
2006-06-09 07:39:00,84.74,84.74,84.71,84.719,143299996.0
2006-06-09 07:40:00,84.72,84.75,84.718,84.75,147500001.0
2006-06-09 07:41:00,84.754,84.755,84.731,84.743,145200000.0
2006-06-09 07:42:00,84.745,84.762,84.733,84.745,171299999.0
2006-06-09 07:43:00,84.758,84.76,84.734,84.742,173699997.0
2006-06-09 07:44:00,84.768,84.769,84.744,84.747,155400002.0
2006-06-09 07:45:00,84.729,84.755,84.725,84.744,158800001.0
2006-06-09 07:46:00,84.732,84.749,84.706,84.727,239100002.0
2006-06-09 07:47:00,84.737,84.74,84.713,84.727,173399999.0
2006-06-09 07:48:00,84.735,84.748,84.725,84.742,284700000.0
2006-06-09 07:49:00,84.737,84.751,84.722,84.743,268999998.0
2006-06-09 07:50:00,84.755,84.771,84.71,84.71,252700000.0
2006-06-09 07:51:00,84.768,84.787,84.747,84.787,191800003.0
2006-06-09 07:52:00,84.756,84.776,84.731,84.762,129700001.0
2006-06-09 07:53:00,84.743,84.79,84.729,84.79,154600000.0
2006-06-09 07:54:00,84.775,84.797,84.764,84.797,177600001.0
2006-06-09 07:55:00,84.794,84.801,84.777,84.783,271199999.0
2006-06-09 07:56:00,84.792,84.803,84.766,84.778,137999997.0
2006-06-09 07:57:00,84.809,84.837,84.801,84.82,189499999.0
2006-06-09 07:58:00,84.823,84.846,84.803,84.825,130899999.0
2006-06-09 07:59:00,84.854,84.862,84.83,84.845,182399998.0
2006-06-09 08:00:00,84.863,84.877,84.838,84.858,178300003.0
2006-06-09 08:01:00,84.868,84.895,84.868,84.874,275600001.0
2006-06-09 08:02:00,84.885,84.896,84.87,84.873,161600000.0
2006-06-09 08:03:00,84.879,84.893,84.863,84.864,193600002.0
2006-06-09 08:04:00,84.878,84.888,84.854,84.86,140200001.0
2006-06-09 08:05:00,84.876,84.89,84.852,84.859,389000001.0
2006-06-09 08:06:00,84.872,84.891,84.865,84.877,136700000.0
2006-06-09 08:07:00,84.858,84.884,84.846,84.87,322200003.0
2006-06-09 08:08:00,84.866,84.886,84.864,84.877,101200000.0
2006-06-09 08:09:00,84.851,84.88,84.851,84.88,241199998.0
2006-06-09 08:10:00,84.857,84.892,84.852,84.882,162799996.0
2006-06-09 08:11:00,84.828,84.853,84.824,84.836,204799997.0
2006-06-09 08:12:00,84.824,84.864,84.82,84.864,198500001.0
2006-06-09 08:13:00,84.856,84.872,84.845,84.867,227700001.0
2006-06-09 08:14:00,84.863,84.871,84.843,84.871,166000000.0
2006-06-09 08:15:00,84.852,84.877,84.843,84.877,184299998.0
2006-06-09 08:16:00,84.849,84.886,84.849,84.886,178599997.0
2006-06-09 08:17:00,84.871,84.895,84.864,84.891,154100000.0
2006-06-09 08:18:00,84.867,84.891,84.861,84.891,248599996.0
2006-06-09 08:19:00,84.898,84.903,84.879,84.882,175900001.0
2006-06-09 08:20:00,84.897,84.911,84.882,84.893,171700001.0
2006-06-09 08:21:00,84.91,84.914,84.877,84.877,199300000.0
2006-06-09 08:22:00,84.874,84.898,84.867,84.878,232099999.0
2006-06-09 08:23:00,84.886,84.893,84.866,84.873,143300002.0
2006-06-09 08:24:00,84.872,84.884,84.853,84.853,204599999.0
2006-06-09 08:25:00,84.816,84.854,84.816,84.852,190399999.0
2006-06-09 08:26:00,84.85,84.86,84.837,84.842,157300000.0
2006-06-09 08:27:00,84.851,84.863,84.835,84.835,147000000.0
2006-06-09 08:28:00,84.847,84.869,84.839,84.868,268300000.0
2006-06-09 08:29:00,84.857,84.885,84.848,84.885,164800002.0
2006-06-09 08:30:00,84.879,84.88,84.85,84.851,140400000.0
2006-06-09 08:31:00,84.825,84.853,84.821,84.84,214700000.0
2006-06-09 08:32:00,84.84,84.844,84.812,84.812,124200001.0
2006-06-09 08:33:00,84.837,84.852,84.824,84.829,339299999.0
2006-06-09 08:34:00,84.824,84.85,84.808,84.822,266199994.0
2006-06-09 08:35:00,84.848,84.862,84.814,84.817,180399999.0
2006-06-09 08:36:00,84.798,84.815,84.771,84.792,77500000.0
2006-06-09 08:37:00,84.801,84.802,84.773,84.781,186899999.0
2006-06-09 08:38:00,84.79,84.804,84.781,84.794,190099998.0
2006-06-09 08:39:00,84.766,84.79,84.764,84.785,116300001.0
2006-06-09 08:40:00,84.788,84.8,84.77,84.782,258400000.0
2006-06-09 08:41:00,84.802,84.805,84.767,84.767,129099999.0
2006-06-09 08:42:00,84.782,84.804,84.778,84.79,142300000.0
2006-06-09 08:43:00,84.772,84.801,84.772,84.79,157299999.0
2006-06-09 08:44:00,84.775,84.801,84.77,84.801,280399996.0
2006-06-09 08:45:00,84.8,84.812,84.786,84.8,136200001.0
2006-06-09 08:46:00,84.787,84.805,84.783,84.795,172099997.0
2006-06-09 08:47:00,84.794,84.812,84.778,84.784,263199996.0
2006-06-09 08:48:00,84.781,84.795,84.765,84.777,159399998.0
2006-06-09 08:49:00,84.77,84.815,84.77,84.815,184400003.0
2006-06-09 08:50:00,84.825,84.84,84.808,84.84,110299998.0
2006-06-09 08:51:00,84.859,84.866,84.83,84.83,283799997.0
2006-06-09 08:52:00,84.864,84.869,84.846,84.847,121399999.0
2006-06-09 08:53:00,84.857,84.865,84.841,84.85,299600001.0
2006-06-09 08:54:00,84.852,84.863,84.837,84.855,100500000.0
2006-06-09 08:55:00,84.825,84.848,84.825,84.848,141399999.0
2006-06-09 08:56:00,84.844,84.859,84.831,84.854,202200001.0
2006-06-09 08:57:00,84.838,84.864,84.831,84.846,203800001.0
2006-06-09 08:58:00,84.846,84.882,84.83,84.853,129200001.0
2006-06-09 08:59:00,84.9,84.9,84.874,84.878,218100001.0
2006-06-09 09:00:00,84.885,84.885,84.861,84.862,232600002.0
2006-06-09 09:01:00,84.845,84.866,84.798,84.813,224100001.0
2006-06-09 09:02:00,84.826,84.84,84.817,84.817,150600001.0
2006-06-09 09:03:00,84.813,84.835,84.789,84.802,234500001.0
2006-06-09 09:04:00,84.797,84.813,84.779,84.782,324699995.0
2006-06-09 09:05:00,84.808,84.835,84.805,84.818,223899999.0
2006-06-09 09:06:00,84.81,84.811,84.786,84.796,171299999.0
2006-06-09 09:07:00,84.792,84.804,84.766,84.787,138899999.0
2006-06-09 09:08:00,84.805,84.818,84.788,84.793,110200000.0
2006-06-09 09:09:00,84.797,84.812,84.752,84.755,170200002.0
2006-06-09 09:10:00,84.741,84.758,84.73,84.741,93099998.0
2006-06-09 09:11:00,84.763,84.769,84.742,84.742,137900000.0
2006-06-09 09:12:00,84.761,84.782,84.746,84.765,224100000.0
2006-06-09 09:13:00,84.756,84.79,84.753,84.767,141900001.0
2006-06-09 09:14:00,84.79,84.824,84.79,84.813,178900002.0
2006-06-09 09:15:00,84.82,84.841,84.806,84.809,141700000.0
2006-06-09 09:16:00,84.79,84.79,84.778,84.781,95399999.0
2006-06-09 09:17:00,84.805,84.822,84.799,84.81,210500000.0
2006-06-09 09:18:00,84.795,84.818,84.789,84.818,81900001.0
2006-06-09 09:19:00,84.796,84.819,84.786,84.815,178799998.0
2006-06-09 09:20:00,84.816,84.83,84.809,84.826,186400003.0
2006-06-09 09:21:00,84.837,84.848,84.824,84.843,171100001.0
2006-06-09 09:22:00,84.853,84.859,84.828,84.839,94400000.0
2006-06-09 09:23:00,84.814,84.831,84.801,84.824,160600000.0
2006-06-09 09:24:00,84.828,84.83,84.772,84.789,153299996.0
2006-06-09 09:25:00,84.806,84.808,84.784,84.786,137000000.0
2006-06-09 09:26:00,84.785,84.804,84.777,84.787,189099999.0
2006-06-09 09:27:00,84.767,84.785,84.75,84.775,244100002.0
2006-06-09 09:28:00,84.771,84.801,84.747,84.783,179300002.0
2006-06-09 09:29:00,84.799,84.802,84.768,84.773,232199999.0
2006-06-09 09:30:00,84.77,84.791,84.74,84.755,209599998.0
2006-06-09 09:31:00,84.737,84.764,84.737,84.76,117300002.0
2006-06-09 09:32:00,84.739,84.758,84.731,84.758,182100000.0
2006-06-09 09:33:00,84.757,84.771,84.736,84.744,158300000.0
2006-06-09 09:34:00,84.746,84.758,84.728,84.728,125400000.0
2006-06-09 09:35:00,84.74,84.782,84.735,84.78,293800002.0
2006-06-09 09:36:00,84.79,84.796,84.772,84.775,123100000.0
2006-06-09 09:37:00,84.789,84.83,84.778,84.813,147399998.0
2006-06-09 09:38:00,84.826,84.862,84.82,84.851,185399999.0
2006-06-09 09:39:00,84.838,84.854,84.825,84.843,141000000.0
2006-06-09 09:40:00,84.805,84.84,84.805,84.84,183100003.0
2006-06-09 09:41:00,84.837,84.837,84.798,84.799,197199999.0
2006-06-09 09:42:00,84.787,84.813,84.787,84.813,128300000.0
2006-06-09 09:43:00,84.807,84.826,84.793,84.815,205500001.0
2006-06-09 09:44:00,84.809,84.824,84.787,84.817,250200001.0
2006-06-09 09:45:00,84.796,84.817,84.788,84.795,259400003.0
2006-06-09 09:46:00,84.768,84.81,84.768,84.81,372000002.0
2006-06-09 09:47:00,84.818,84.836,84.798,84.798,231100002.0
2006-06-09 09:48:00,84.813,84.832,84.811,84.826,153100003.0
2006-06-09 09:49:00,84.831,84.831,84.798,84.806,247700001.0
2006-06-09 09:50:00,84.83,84.848,84.817,84.83,244899997.0
2006-06-09 09:51:00,84.837,84.852,84.815,84.819,154300003.0
2006-06-09 09:52:00,84.811,84.828,84.802,84.815,162300001.0
2006-06-09 09:53:00,84.815,84.826,84.792,84.812,256399998.0
2006-06-09 09:54:00,84.81,84.831,84.807,84.828,163800001.0
2006-06-09 09:55:00,84.826,84.832,84.805,84.805,245700001.0
2006-06-09 09:56:00,84.833,84.845,84.815,84.829,137300000.0
2006-06-09 09:57:00,84.827,84.85,84.819,84.85,205199999.0
2006-06-09 09:58:00,84.845,84.866,84.831,84.86,271799997.0
2006-06-09 09:59:00,84.852,84.854,84.832,84.836,232700001.0
2006-06-09 10:00:00,84.826,84.859,84.826,84.838,112099998.0
2006-06-09 10:01:00,84.838,84.854,84.825,84.837,111800002.0
2006-06-09 10:02:00,84.833,84.853,84.833,84.852,133600001.0
2006-06-09 10:03:00,84.844,84.858,84.823,84.853,207700002.0
2006-06-09 10:04:00,84.841,84.864,84.841,84.861,150000002.0
2006-06-09 10:05:00,84.843,84.852,84.822,84.839,215300001.0
2006-06-09 10:06:00,84.844,84.857,84.82,84.824,315400000.0
2006-06-09 10:07:00,84.836,84.84,84.818,84.82,276900003.0
2006-06-09 10:08:00,84.82,84.843,84.815,84.831,176699997.0
2006-06-09 10:09:00,84.821,84.845,84.816,84.835,175500002.0
2006-06-09 10:10:00,84.84,84.84,84.813,84.815,149100001.0
2006-06-09 10:11:00,84.829,84.84,84.822,84.84,131799998.0
2006-06-09 10:12:00,84.828,84.828,84.8,84.8,118900001.0
2006-06-09 10:13:00,84.812,84.824,84.794,84.804,253400000.0
2006-06-09 10:14:00,84.797,84.812,84.795,84.803,225500001.0
2006-06-09 10:15:00,84.778,84.802,84.778,84.802,193999999.0
2006-06-09 10:16:00,84.794,84.803,84.775,84.781,184299998.0
2006-06-09 10:17:00,84.777,84.807,84.777,84.803,124400000.0
2006-06-09 10:18:00,84.803,84.812,84.789,84.795,129300000.0
2006-06-09 10:19:00,84.812,84.823,84.791,84.805,185300003.0
2006-06-09 10:20:00,84.824,84.826,84.815,84.815,71199999.0
2006-06-09 10:21:00,84.821,84.829,84.803,84.817,225199998.0
2006-06-09 10:22:00,84.802,84.833,84.802,84.825,284200002.0
2006-06-09 10:23:00,84.833,84.838,84.811,84.811,110500001.0
2006-06-09 10:24:00,84.822,84.84,84.806,84.826,175799999.0
2006-06-09 10:25:00,84.833,84.833,84.799,84.82,119600000.0
2006-06-09 10:26:00,84.804,84.824,84.791,84.81,152400001.0
2006-06-09 10:27:00,84.812,84.826,84.803,84.818,220600002.0
2006-06-09 10:28:00,84.806,84.825,84.794,84.818,132199998.0
2006-06-09 10:29:00,84.803,84.817,84.783,84.795,227999997.0
2006-06-09 10:30:00,84.781,84.8,84.775,84.798,264600005.0
2006-06-09 10:31:00,84.799,84.816,84.781,84.8,265100003.0
2006-06-09 10:32:00,84.791,84.814,84.779,84.789,149600001.0
2006-06-09 10:33:00,84.777,84.797,84.765,84.777,153500001.0
2006-06-09 10:34:00,84.802,84.815,84.781,84.798,157999998.0
2006-06-09 10:35:00,84.808,84.826,84.795,84.809,351999994.0
2006-06-09 10:36:00,84.806,84.822,84.803,84.822,147399999.0
2006-06-09 10:37:00,84.825,84.836,84.804,84.836,135800002.0
2006-06-09 10:38:00,84.832,84.832,84.803,84.808,197799999.0
2006-06-09 10:39:00,84.83,84.845,84.817,84.817,249599998.0
2006-06-09 10:40:00,84.841,84.869,84.83,84.854,104300000.0
2006-06-09 10:41:00,84.878,84.906,84.873,84.88,327499996.0
2006-06-09 10:42:00,84.919,84.927,84.905,84.909,268000000.0
2006-06-09 10:43:00,84.912,84.94,84.908,84.924,237900003.0
2006-06-09 10:44:00,84.934,84.949,84.907,84.949,293999997.0
2006-06-09 10:45:00,84.953,84.953,84.925,84.925,190700001.0
2006-06-09 10:46:00,84.94,84.95,84.927,84.933,91000000.0
2006-06-09 10:47:00,84.92,84.956,84.918,84.951,245200000.0
2006-06-09 10:48:00,84.953,84.953,84.916,84.919,194699999.0
2006-06-09 10:49:00,84.926,84.959,84.92,84.952,197299997.0
2006-06-09 10:50:00,84.942,84.942,84.88,84.88,162199999.0
2006-06-09 10:51:00,84.901,84.93,84.89,84.928,214100005.0
2006-06-09 10:52:00,84.914,84.936,84.902,84.917,324799999.0
2006-06-09 10:53:00,84.919,84.92,84.877,84.877,235999997.0
2006-06-09 10:54:00,84.9,84.9,84.872,84.878,99400001.0
2006-06-09 10:55:00,84.887,84.903,84.873,84.895,201300001.0
2006-06-09 10:56:00,84.888,84.907,84.872,84.907,145200000.0
2006-06-09 10:57:00,84.889,84.918,84.884,84.884,108700000.0
2006-06-09 10:58:00,84.88,84.906,84.874,84.887,198999999.0
2006-06-09 10:59:00,84.881,84.883,84.845,84.867,207099998.0
2006-06-09 11:00:00,84.887,84.887,84.824,84.858,243299997.0
2006-06-09 11:01:00,84.892,84.895,84.871,84.878,265199996.0
2006-06-09 11:02:00,84.892,84.904,84.874,84.886,115000000.0
2006-06-09 11:03:00,84.863,84.896,84.863,84.896,222000000.0
2006-06-09 11:04:00,84.89,84.935,84.882,84.922,166500001.0
2006-06-09 11:05:00,84.917,84.932,84.911,84.924,134799999.0
2006-06-09 11:06:00,84.89,84.918,84.89,84.912,202499997.0
2006-06-09 11:07:00,84.92,84.92,84.885,84.886,186599999.0
2006-06-09 11:08:00,84.883,84.906,84.874,84.904,185100000.0
2006-06-09 11:09:00,84.898,84.898,84.863,84.872,149900001.0
2006-06-09 11:10:00,84.889,84.902,84.881,84.902,241299998.0
2006-06-09 11:11:00,84.881,84.898,84.871,84.883,120100003.0
2006-06-09 11:12:00,84.873,84.894,84.873,84.89,179499997.0
2006-06-09 11:13:00,84.878,84.901,84.865,84.901,217200000.0
2006-06-09 11:14:00,84.864,84.881,84.854,84.871,240399998.0
2006-06-09 11:15:00,84.873,84.875,84.841,84.851,136400000.0
2006-06-09 11:16:00,84.869,84.905,84.868,84.905,187800002.0
2006-06-09 11:17:00,84.903,84.903,84.876,84.887,216000000.0
2006-06-09 11:18:00,84.886,84.899,84.867,84.875,191600000.0
2006-06-09 11:19:00,84.882,84.905,84.872,84.89,209800001.0
2006-06-09 11:20:00,84.893,84.949,84.893,84.949,281999998.0
2006-06-09 11:21:00,84.947,84.954,84.93,84.94,212600002.0
2006-06-09 11:22:00,84.948,84.955,84.925,84.928,233600003.0
2006-06-09 11:23:00,84.947,84.951,84.928,84.928,249499998.0
2006-06-09 11:24:00,84.921,84.935,84.913,84.933,144300001.0
2006-06-09 11:25:00,84.932,84.936,84.91,84.921,214499998.0
2006-06-09 11:26:00,84.933,84.94,84.906,84.92,118100000.0
2006-06-09 11:27:00,84.928,84.945,84.925,84.925,91700000.0
2006-06-09 11:28:00,84.951,84.958,84.93,84.95,131700000.0
2006-06-09 11:29:00,84.943,84.976,84.94,84.962,168600000.0
2006-06-09 11:30:00,84.971,84.985,84.948,84.975,179000001.0
2006-06-09 11:31:00,84.954,84.968,84.943,84.968,103100000.0
2006-06-09 11:32:00,84.939,84.974,84.92,84.93,210100004.0
2006-06-09 11:33:00,84.929,84.947,84.911,84.925,186699996.0
2006-06-09 11:34:00,84.934,84.935,84.907,84.91,103900000.0
2006-06-09 11:35:00,84.92,84.933,84.901,84.92,157399999.0
2006-06-09 11:36:00,84.916,84.935,84.908,84.932,240000001.0
2006-06-09 11:37:00,84.926,84.929,84.907,84.916,291299998.0
2006-06-09 11:38:00,84.925,84.944,84.91,84.929,270799997.0
2006-06-09 11:39:00,84.932,84.945,84.91,84.93,136300000.0
2006-06-09 11:40:00,84.928,84.958,84.902,84.94,114999998.0
2006-06-09 11:41:00,84.95,84.967,84.939,84.958,250299999.0
2006-06-09 11:42:00,84.956,84.963,84.94,84.94,289399999.0
2006-06-09 11:43:00,84.939,84.963,84.936,84.957,260099998.0
2006-06-09 11:44:00,84.955,84.955,84.921,84.925,277000003.0
2006-06-09 11:45:00,84.955,84.958,84.929,84.944,262500001.0
2006-06-09 11:46:00,84.946,84.979,84.946,84.979,279399999.0
2006-06-09 11:47:00,84.983,84.993,84.958,84.958,292999995.0
2006-06-09 11:48:00,84.991,84.994,84.966,84.969,216700000.0
2006-06-09 11:49:00,84.976,85.009,84.964,84.991,205100002.0
2006-06-09 11:50:00,84.995,85.022,84.988,84.998,150599999.0
2006-06-09 11:51:00,84.988,85.007,84.975,85.007,275900001.0
2006-06-09 11:52:00,84.984,85.001,84.97,84.99,154899999.0
2006-06-09 11:53:00,84.992,84.993,84.966,84.966,149099999.0
2006-06-09 11:54:00,84.965,85.003,84.963,84.994,202299997.0
2006-06-09 11:55:00,84.988,85.013,84.978,85.01,305199997.0
2006-06-09 11:56:00,84.998,85.018,84.993,84.993,106500000.0
2006-06-09 11:57:00,85.012,85.02,84.997,85.002,189100002.0
2006-06-09 11:58:00,85.015,85.015,84.996,85.003,91300000.0
2006-06-09 11:59:00,84.99,85.012,84.983,85.005,282600001.0
2006-06-09 12:00:00,84.98,85.006,84.98,85.005,232800001.0
2006-06-09 12:01:00,84.993,85.015,84.993,85.007,56400000.0
2006-06-09 12:02:00,84.986,85.001,84.962,84.972,187399998.0
2006-06-09 12:03:00,84.977,85.01,84.975,85.01,226299993.0
2006-06-09 12:04:00,85.036,85.084,85.031,85.053,201300001.0
2006-06-09 12:05:00,85.049,85.066,85.042,85.057,156600000.0
2006-06-09 12:06:00,85.062,85.103,85.052,85.086,123200002.0
2006-06-09 12:07:00,85.117,85.155,85.067,85.138,260499998.0
2006-06-09 12:08:00,85.157,85.169,85.133,85.134,109299998.0
2006-06-09 12:09:00,85.119,85.146,85.118,85.122,193600003.0
2006-06-09 12:10:00,85.125,85.131,85.105,85.115,148400001.0
2006-06-09 12:11:00,85.131,85.151,85.117,85.127,191299999.0
2006-06-09 12:12:00,85.141,85.163,85.141,85.163,128300000.0
2006-06-09 12:13:00,85.151,85.179,85.148,85.167,159699998.0
2006-06-09 12:14:00,85.164,85.214,85.164,85.214,277500001.0
2006-06-09 12:15:00,85.24,85.246,85.211,85.233,171400000.0
2006-06-09 12:16:00,85.199,85.234,85.199,85.215,203300000.0
2006-06-09 12:17:00,85.216,85.243,85.207,85.241,110800002.0
2006-06-09 12:18:00,85.244,85.261,85.228,85.232,200200002.0
2006-06-09 12:19:00,85.2,85.222,85.19,85.2,196300000.0
2006-06-09 12:20:00,85.195,85.215,85.177,85.2,323899998.0
2006-06-09 12:21:00,85.21,85.21,85.18,85.18,218399997.0
2006-06-09 12:22:00,85.203,85.22,85.19,85.2,125099998.0
2006-06-09 12:23:00,85.202,85.214,85.186,85.201,216500000.0
2006-06-09 12:24:00,85.201,85.212,85.182,85.198,198499999.0
2006-06-09 12:25:00,85.183,85.212,85.18,85.212,268199997.0
2006-06-09 12:26:00,85.212,85.212,85.181,85.181,224099999.0
2006-06-09 12:27:00,85.189,85.222,85.187,85.218,195099999.0
2006-06-09 12:28:00,85.216,85.231,85.195,85.195,212900000.0
2006-06-09 12:29:00,85.213,85.213,85.171,85.189,129299998.0
2006-06-09 12:30:00,85.178,85.196,85.169,85.189,337299998.0
2006-06-09 12:31:00,85.184,85.202,85.153,85.164,91300000.0
2006-06-09 12:32:00,85.169,85.188,85.155,85.16,303999997.0
2006-06-09 12:33:00,85.161,85.193,85.161,85.18,224299999.0
2006-06-09 12:34:00,85.188,85.19,85.167,85.168,195999996.0
2006-06-09 12:35:00,85.189,85.197,85.172,85.178,277099998.0
2006-06-09 12:36:00,85.195,85.197,85.165,85.197,259500001.0
2006-06-09 12:37:00,85.179,85.206,85.175,85.206,227499998.0
2006-06-09 12:38:00,85.192,85.205,85.178,85.193,207799999.0
2006-06-09 12:39:00,85.21,85.232,85.205,85.215,192000003.0
2006-06-09 12:40:00,85.206,85.225,85.203,85.215,206900000.0
2006-06-09 12:41:00,85.213,85.219,85.191,85.203,133300000.0
2006-06-09 12:42:00,85.215,85.218,85.199,85.213,165799998.0
2006-06-09 12:43:00,85.211,85.226,85.196,85.197,220500000.0
2006-06-09 12:44:00,85.22,85.227,85.201,85.222,136099999.0
2006-06-09 12:45:00,85.215,85.228,85.206,85.228,185200000.0
2006-06-09 12:46:00,85.191,85.216,85.191,85.215,184999999.0
2006-06-09 12:47:00,85.202,85.231,85.18,85.229,134000000.0
2006-06-09 12:48:00,85.231,85.234,85.206,85.211,253300003.0
2006-06-09 12:49:00,85.226,85.265,85.215,85.265,174900000.0
2006-06-09 12:50:00,85.246,85.263,85.238,85.254,160999998.0
2006-06-09 12:51:00,85.238,85.26,85.235,85.25,196399995.0
2006-06-09 12:52:00,85.244,85.261,85.225,85.245,95900001.0
2006-06-09 12:53:00,85.248,85.26,85.216,85.216,234599998.0
2006-06-09 12:54:00,85.226,85.242,85.215,85.228,160100000.0
2006-06-09 12:55:00,85.227,85.245,85.227,85.239,159200003.0
2006-06-09 12:56:00,85.229,85.236,85.21,85.214,178000000.0
2006-06-09 12:57:00,85.225,85.243,85.209,85.228,82999999.0
2006-06-09 12:58:00,85.248,85.248,85.22,85.225,79800000.0
2006-06-09 12:59:00,85.223,85.227,85.2,85.214,138000000.0
2006-06-09 13:00:00,85.215,85.221,85.191,85.2,196500000.0
2006-06-09 13:01:00,85.198,85.25,85.193,85.25,170400000.0
2006-06-09 13:02:00,85.241,85.257,85.222,85.222,218499997.0
2006-06-09 13:03:00,85.238,85.252,85.197,85.209,243500002.0
2006-06-09 13:04:00,85.224,85.259,85.224,85.255,124499999.0
2006-06-09 13:05:00,85.248,85.248,85.225,85.227,95299998.0
2006-06-09 13:06:00,85.244,85.244,85.201,85.211,174299999.0
2006-06-09 13:07:00,85.233,85.255,85.217,85.233,234600002.0
2006-06-09 13:08:00,85.261,85.271,85.228,85.255,196099998.0
2006-06-09 13:09:00,85.253,85.263,85.209,85.209,278400000.0
2006-06-09 13:10:00,85.225,85.288,85.217,85.271,238399997.0
2006-06-09 13:11:00,85.295,85.296,85.272,85.277,163199998.0
2006-06-09 13:12:00,85.289,85.289,85.255,85.272,146199998.0
2006-06-09 13:13:00,85.294,85.303,85.278,85.303,176499995.0
2006-06-09 13:14:00,85.289,85.305,85.269,85.3,133399999.0
2006-06-09 13:15:00,85.3,85.3,85.272,85.279,194900000.0
2006-06-09 13:16:00,85.27,85.291,85.261,85.287,257900000.0
2006-06-09 13:17:00,85.278,85.29,85.258,85.275,156000000.0
2006-06-09 13:18:00,85.27,85.27,85.246,85.25,155199999.0
2006-06-09 13:19:00,85.23,85.272,85.227,85.263,227799997.0
2006-06-09 13:20:00,85.262,85.28,85.262,85.28,126899998.0
2006-06-09 13:21:00,85.272,85.272,85.237,85.241,163800001.0
2006-06-09 13:22:00,85.263,85.306,85.253,85.283,58100000.0
2006-06-09 13:23:00,85.313,85.326,85.299,85.314,182099999.0
2006-06-09 13:24:00,85.316,85.338,85.307,85.325,238699999.0
2006-06-09 13:25:00,85.303,85.321,85.298,85.314,193499997.0
2006-06-09 13:26:00,85.317,85.33,85.306,85.318,201000000.0
2006-06-09 13:27:00,85.332,85.36,85.33,85.352,221300000.0
2006-06-09 13:28:00,85.33,85.357,85.325,85.342,247800000.0
2006-06-09 13:29:00,85.303,85.333,85.303,85.318,189799999.0
2006-06-09 13:30:00,85.278,85.309,85.273,85.286,141799999.0
2006-06-09 13:31:00,85.288,85.302,85.273,85.28,311599999.0
2006-06-09 13:32:00,85.299,85.301,85.28,85.284,157399998.0
2006-06-09 13:33:00,85.291,85.334,85.291,85.316,260200001.0
2006-06-09 13:34:00,85.301,85.321,85.3,85.315,232099996.0
2006-06-09 13:35:00,85.298,85.316,85.288,85.313,201099996.0
2006-06-09 13:36:00,85.309,85.325,85.294,85.302,364700000.0
2006-06-09 13:37:00,85.317,85.332,85.277,85.294,271899993.0
2006-06-09 13:38:00,85.295,85.306,85.28,85.288,224400003.0
2006-06-09 13:39:00,85.312,85.312,85.263,85.263,250000001.0
2006-06-09 13:40:00,85.248,85.274,85.242,85.274,262199995.0
2006-06-09 13:41:00,85.254,85.266,85.233,85.252,213200000.0
2006-06-09 13:42:00,85.252,85.262,85.214,85.214,238799995.0
2006-06-09 13:43:00,85.212,85.232,85.193,85.2,135900000.0
2006-06-09 13:44:00,85.207,85.207,85.181,85.19,284700004.0
2006-06-09 13:45:00,85.2,85.2,85.156,85.179,225700005.0
2006-06-09 13:46:00,85.191,85.22,85.185,85.201,269199998.0
2006-06-09 13:47:00,85.198,85.232,85.198,85.227,162299999.0
2006-06-09 13:48:00,85.226,85.226,85.188,85.188,193100002.0
2006-06-09 13:49:00,85.19,85.216,85.183,85.202,273399995.0
2006-06-09 13:50:00,85.185,85.19,85.166,85.173,134699998.0
2006-06-09 13:51:00,85.194,85.196,85.172,85.172,176799999.0
2006-06-09 13:52:00,85.185,85.203,85.17,85.186,225199997.0
2006-06-09 13:53:00,85.183,85.201,85.165,85.201,169100003.0
2006-06-09 13:54:00,85.193,85.21,85.171,85.191,156699998.0
2006-06-09 13:55:00,85.192,85.216,85.184,85.199,175600000.0
2006-06-09 13:56:00,85.199,85.2,85.16,85.179,164800003.0
2006-06-09 13:57:00,85.202,85.212,85.177,85.19,157900000.0
2006-06-09 13:58:00,85.186,85.2,85.17,85.19,161799999.0
2006-06-09 13:59:00,85.192,85.192,85.152,85.16,137499999.0
2006-06-09 14:00:00,85.178,85.194,85.152,85.179,261399996.0
2006-06-09 14:01:00,85.175,85.212,85.175,85.208,149000000.0
2006-06-09 14:02:00,85.188,85.211,85.186,85.203,113500001.0
2006-06-09 14:03:00,85.193,85.213,85.188,85.213,134200000.0
2006-06-09 14:04:00,85.225,85.256,85.219,85.243,128500000.0
2006-06-09 14:05:00,85.256,85.265,85.244,85.248,167600001.0
2006-06-09 14:06:00,85.243,85.285,85.243,85.28,193500000.0
2006-06-09 14:07:00,85.264,85.28,85.257,85.274,214100000.0
2006-06-09 14:08:00,85.285,85.326,85.285,85.316,236200002.0
2006-06-09 14:09:00,85.322,85.328,85.303,85.305,173200002.0
2006-06-09 14:10:00,85.325,85.328,85.307,85.307,111399998.0
2006-06-09 14:11:00,85.316,85.339,85.301,85.318,208099998.0
2006-06-09 14:12:00,85.318,85.338,85.311,85.333,179100000.0
2006-06-09 14:13:00,85.327,85.334,85.309,85.313,197200001.0
2006-06-09 14:14:00,85.309,85.331,85.283,85.292,166500000.0
2006-06-09 14:15:00,85.27,85.292,85.262,85.29,253299999.0
2006-06-09 14:16:00,85.265,85.287,85.26,85.275,181200000.0
2006-06-09 14:17:00,85.254,85.286,85.254,85.286,132700003.0
2006-06-09 14:18:00,85.285,85.302,85.269,85.272,110100000.0
2006-06-09 14:19:00,85.272,85.312,85.27,85.303,278100001.0
2006-06-09 14:20:00,85.305,85.319,85.289,85.3,125200000.0
2006-06-09 14:21:00,85.301,85.32,85.285,85.312,109199997.0
2006-06-09 14:22:00,85.304,85.323,85.29,85.312,209800000.0
2006-06-09 14:23:00,85.321,85.321,85.285,85.301,201400003.0
2006-06-09 14:24:00,85.307,85.313,85.286,85.29,195500003.0
2006-06-09 14:25:00,85.302,85.332,85.302,85.319,144900000.0
2006-06-09 14:26:00,85.304,85.329,85.293,85.329,183100000.0
2006-06-09 14:27:00,85.33,85.351,85.319,85.319,161499999.0
2006-06-09 14:28:00,85.331,85.332,85.301,85.315,185599997.0
2006-06-09 14:29:00,85.345,85.345,85.311,85.318,152900000.0
2006-06-09 14:30:00,85.33,85.34,85.311,85.32,319799997.0
2006-06-09 14:31:00,85.332,85.332,85.28,85.28,206400000.0
2006-06-09 14:32:00,85.302,85.303,85.252,85.256,187300001.0
2006-06-09 14:33:00,85.278,85.288,85.243,85.266,276499998.0
2006-06-09 14:34:00,85.262,85.339,85.255,85.335,180899998.0
2006-06-09 14:35:00,85.311,85.345,85.306,85.345,191100001.0
2006-06-09 14:36:00,85.345,85.359,85.32,85.359,155000001.0
2006-06-09 14:37:00,85.336,85.357,85.312,85.33,245300007.0
2006-06-09 14:38:00,85.318,85.318,85.288,85.288,126300000.0
2006-06-09 14:39:00,85.307,85.322,85.292,85.318,160599998.0
2006-06-09 14:40:00,85.312,85.365,85.312,85.349,227499996.0
2006-06-09 14:41:00,85.359,85.359,85.293,85.334,182200001.0
2006-06-09 14:42:00,85.308,85.326,85.273,85.283,231900001.0
2006-06-09 14:43:00,85.28,85.294,85.258,85.274,217800002.0
2006-06-09 14:44:00,85.285,85.297,85.264,85.275,301299999.0
2006-06-09 14:45:00,85.263,85.297,85.258,85.297,315100004.0
2006-06-09 14:46:00,85.309,85.316,85.291,85.291,149500003.0
2006-06-09 14:47:00,85.275,85.303,85.266,85.301,228199999.0
2006-06-09 14:48:00,85.291,85.291,85.268,85.273,207599999.0
2006-06-09 14:49:00,85.283,85.283,85.246,85.252,95000000.0
2006-06-09 14:50:00,85.283,85.306,85.268,85.291,184100000.0
2006-06-09 14:51:00,85.298,85.326,85.281,85.295,212100000.0
2006-06-09 14:52:00,85.337,85.363,85.337,85.357,69700000.0
2006-06-09 14:53:00,85.339,85.364,85.33,85.341,251200001.0
2006-06-09 14:54:00,85.31,85.33,85.287,85.298,177499998.0
2006-06-09 14:55:00,85.294,85.333,85.284,85.318,169300000.0
2006-06-09 14:56:00,85.337,85.351,85.314,85.314,178100000.0
2006-06-09 14:57:00,85.317,85.332,85.289,85.3,115400001.0
2006-06-09 14:58:00,85.293,85.309,85.278,85.286,192499999.0
2006-06-09 14:59:00,85.293,85.328,85.292,85.325,145399999.0
2006-06-09 15:00:00,85.32,85.347,85.301,85.325,98099999.0
2006-06-09 15:01:00,85.356,85.371,85.338,85.349,300200004.0
2006-06-09 15:02:00,85.36,85.371,85.342,85.346,185999998.0
2006-06-09 15:03:00,85.352,85.371,85.341,85.344,226199998.0
2006-06-09 15:04:00,85.357,85.36,85.321,85.321,81900001.0
2006-06-09 15:05:00,85.333,85.344,85.309,85.33,214699999.0
2006-06-09 15:06:00,85.344,85.362,85.333,85.352,228599999.0
2006-06-09 15:07:00,85.341,85.364,85.304,85.343,140099999.0
2006-06-09 15:08:00,85.328,85.348,85.299,85.31,210800001.0
2006-06-09 15:09:00,85.28,85.315,85.274,85.302,204500002.0
2006-06-09 15:10:00,85.31,85.31,85.271,85.288,254700002.0
2006-06-09 15:11:00,85.289,85.298,85.265,85.28,208400002.0
2006-06-09 15:12:00,85.268,85.27,85.238,85.242,153199999.0
2006-06-09 15:13:00,85.236,85.253,85.226,85.246,254499994.0
2006-06-09 15:14:00,85.253,85.267,85.234,85.24,203900000.0
2006-06-09 15:15:00,85.252,85.281,85.25,85.25,138900001.0
2006-06-09 15:16:00,85.233,85.252,85.17,85.171,198400000.0
2006-06-09 15:17:00,85.148,85.196,85.148,85.173,199300004.0
2006-06-09 15:18:00,85.201,85.208,85.181,85.208,321200003.0
2006-06-09 15:19:00,85.207,85.242,85.191,85.225,197300000.0
2006-06-09 15:20:00,85.225,85.241,85.203,85.228,91500000.0
2006-06-09 15:21:00,85.206,85.234,85.194,85.232,178399998.0
2006-06-09 15:22:00,85.217,85.218,85.187,85.198,94400001.0
2006-06-09 15:23:00,85.197,85.197,85.177,85.18,212699994.0
2006-06-09 15:24:00,85.169,85.198,85.157,85.171,184400001.0
2006-06-09 15:25:00,85.18,85.19,85.17,85.176,148000001.0
2006-06-09 15:26:00,85.16,85.193,85.148,85.169,237700001.0
2006-06-09 15:27:00,85.189,85.225,85.183,85.195,158599999.0
2006-06-09 15:28:00,85.232,85.244,85.198,85.215,107000000.0
2006-06-09 15:29:00,85.263,85.288,85.251,85.262,167100001.0
2006-06-09 15:30:00,85.21,85.235,85.204,85.228,144100001.0
2006-06-09 15:31:00,85.222,85.247,85.214,85.227,172599999.0
2006-06-09 15:32:00,85.22,85.231,85.2,85.2,143200002.0
2006-06-09 15:33:00,85.216,85.216,85.185,85.209,137100001.0
2006-06-09 15:34:00,85.185,85.205,85.178,85.202,196200002.0
2006-06-09 15:35:00,85.205,85.236,85.197,85.221,75800001.0
2006-06-09 15:36:00,85.211,85.228,85.199,85.228,112500000.0
2006-06-09 15:37:00,85.236,85.274,85.235,85.269,136399999.0
2006-06-09 15:38:00,85.273,85.273,85.239,85.242,215599997.0
2006-06-09 15:39:00,85.25,85.275,85.233,85.261,155100000.0
2006-06-09 15:40:00,85.275,85.275,85.179,85.232,243999998.0
2006-06-09 15:41:00,85.255,85.256,85.232,85.234,238200003.0
2006-06-09 15:42:00,85.248,85.273,85.238,85.243,209699998.0
2006-06-09 15:43:00,85.238,85.258,85.227,85.24,314900006.0
2006-06-09 15:44:00,85.235,85.25,85.204,85.204,142800000.0
2006-06-09 15:45:00,85.227,85.254,85.218,85.238,198899999.0
2006-06-09 15:46:00,85.243,85.246,85.211,85.218,157099999.0
2006-06-09 15:47:00,85.223,85.244,85.215,85.239,188800000.0
2006-06-09 15:48:00,85.22,85.236,85.214,85.232,138800000.0
2006-06-09 15:49:00,85.232,85.25,85.224,85.224,238199998.0
2006-06-09 15:50:00,85.208,85.227,85.183,85.195,126499998.0
2006-06-09 15:51:00,85.197,85.213,85.176,85.194,77800000.0
2006-06-09 15:52:00,85.208,85.24,85.205,85.24,214400001.0
2006-06-09 15:53:00,85.226,85.243,85.214,85.227,215199999.0
2006-06-09 15:54:00,85.22,85.225,85.201,85.212,208600000.0
2006-06-09 15:55:00,85.211,85.24,85.211,85.24,240499999.0
2006-06-09 15:56:00,85.224,85.248,85.223,85.248,152500001.0
2006-06-09 15:57:00,85.223,85.262,85.222,85.262,78200000.0
2006-06-09 15:58:00,85.254,85.269,85.23,85.245,187899996.0
2006-06-09 15:59:00,85.238,85.244,85.214,85.214,150399999.0
2006-06-09 16:00:00,85.224,85.239,85.194,85.194,326999997.0
2006-06-09 16:01:00,85.208,85.239,85.208,85.226,188099998.0
2006-06-09 16:02:00,85.241,85.29,85.233,85.259,163099999.0
2006-06-09 16:03:00,85.274,85.296,85.236,85.269,252399999.0
2006-06-09 16:04:00,85.264,85.266,85.228,85.228,169300003.0
2006-06-09 16:05:00,85.252,85.255,85.228,85.232,179200000.0
2006-06-09 16:06:00,85.225,85.244,85.205,85.224,179899997.0
2006-06-09 16:07:00,85.224,85.245,85.21,85.226,245399999.0
2006-06-09 16:08:00,85.228,85.241,85.209,85.209,124699999.0
2006-06-09 16:09:00,85.231,85.236,85.205,85.215,249100000.0
2006-06-09 16:10:00,85.229,85.233,85.195,85.195,209799997.0
2006-06-09 16:11:00,85.171,85.18,85.142,85.142,188399999.0
2006-06-09 16:12:00,85.131,85.151,85.121,85.142,317499997.0
2006-06-09 16:13:00,85.126,85.14,85.102,85.112,343900003.0
2006-06-09 16:14:00,85.111,85.132,85.081,85.103,150600001.0
2006-06-09 16:15:00,85.093,85.122,85.092,85.112,220499999.0
2006-06-09 16:16:00,85.115,85.115,85.09,85.097,178800005.0
2006-06-09 16:17:00,85.102,85.124,85.089,85.117,231499995.0
2006-06-09 16:18:00,85.094,85.11,85.077,85.11,167899998.0
2006-06-09 16:19:00,85.111,85.111,85.06,85.06,89499997.0
2006-06-09 16:20:00,85.07,85.113,85.07,85.113,235999996.0
2006-06-09 16:21:00,85.102,85.131,85.098,85.12,236200004.0
2006-06-09 16:22:00,85.119,85.129,85.109,85.125,192199999.0
2006-06-09 16:23:00,85.116,85.128,85.102,85.121,292700001.0
2006-06-09 16:24:00,85.112,85.124,85.104,85.123,137700000.0
2006-06-09 16:25:00,85.111,85.126,85.1,85.119,219799997.0
2006-06-09 16:26:00,85.158,85.225,85.155,85.206,164600001.0
2006-06-09 16:27:00,85.23,85.244,85.209,85.231,154800000.0
2006-06-09 16:28:00,85.245,85.245,85.212,85.212,103100000.0
2006-06-09 16:29:00,85.204,85.22,85.192,85.214,163700003.0
2006-06-09 16:30:00,85.212,85.238,85.195,85.22,258900000.0
2006-06-09 16:31:00,85.218,85.257,85.218,85.23,171000000.0
2006-06-09 16:32:00,85.223,85.243,85.207,85.218,173800002.0
2006-06-09 16:33:00,85.186,85.208,85.18,85.192,228500004.0
2006-06-09 16:34:00,85.194,85.206,85.176,85.19,189300000.0
2006-06-09 16:35:00,85.176,85.2,85.17,85.182,276500004.0
2006-06-09 16:36:00,85.166,85.196,85.166,85.19,259699998.0
2006-06-09 16:37:00,85.223,85.249,85.22,85.244,176000000.0
2006-06-09 16:38:00,85.236,85.256,85.228,85.236,135899999.0
2006-06-09 16:39:00,85.214,85.227,85.192,85.216,238900002.0
2006-06-09 16:40:00,85.225,85.241,85.207,85.218,219500000.0
2006-06-09 16:41:00,85.214,85.257,85.212,85.257,160900001.0
2006-06-09 16:42:00,85.247,85.271,85.23,85.271,159600000.0
2006-06-09 16:43:00,85.269,85.291,85.267,85.277,88700002.0
2006-06-09 16:44:00,85.273,85.316,85.263,85.296,133700001.0
2006-06-09 16:45:00,85.304,85.324,85.298,85.322,218899998.0
2006-06-09 16:46:00,85.312,85.331,85.287,85.287,154299999.0
2006-06-09 16:47:00,85.289,85.318,85.277,85.31,97000001.0
2006-06-09 16:48:00,85.302,85.302,85.268,85.268,226799998.0
2006-06-09 16:49:00,85.305,85.336,85.288,85.336,198599999.0
2006-06-09 16:50:00,85.345,85.376,85.33,85.33,188900000.0
2006-06-09 16:51:00,85.34,85.354,85.325,85.334,106300000.0
2006-06-09 16:52:00,85.342,85.342,85.309,85.321,222299997.0
2006-06-09 16:53:00,85.32,85.32,85.291,85.295,261299998.0
2006-06-09 16:54:00,85.299,85.313,85.278,85.29,194999999.0
2006-06-09 16:55:00,85.289,85.32,85.277,85.292,193000000.0
2006-06-09 16:56:00,85.289,85.302,85.276,85.285,151500001.0
2006-06-09 16:57:00,85.241,85.264,85.233,85.263,218899998.0
2006-06-09 16:58:00,85.237,85.277,85.232,85.27,168799999.0
2006-06-09 16:59:00,85.266,85.301,85.266,85.289,259099998.0
2006-06-09 17:00:00,85.282,85.303,85.263,85.266,244100002.0
2006-06-09 17:01:00,85.283,85.29,85.253,85.253,203399997.0
2006-06-09 17:02:00,85.267,85.29,85.267,85.29,187799998.0
2006-06-09 17:03:00,85.291,85.319,85.286,85.309,321299997.0
2006-06-09 17:04:00,85.322,85.322,85.288,85.288,258600000.0
2006-06-09 17:05:00,85.296,85.31,85.283,85.302,167199999.0
2006-06-09 17:06:00,85.296,85.309,85.287,85.297,139699999.0
2006-06-09 17:07:00,85.292,85.314,85.29,85.314,103899999.0
2006-06-09 17:08:00,85.311,85.357,85.311,85.357,207899996.0
2006-06-09 17:09:00,85.341,85.341,85.304,85.304,119600000.0
2006-06-09 17:10:00,85.319,85.333,85.301,85.321,133799999.0
2006-06-09 17:11:00,85.323,85.335,85.303,85.322,240400003.0
2006-06-09 17:12:00,85.339,85.353,85.326,85.336,165300000.0
2006-06-09 17:13:00,85.349,85.359,85.33,85.341,214199997.0
2006-06-09 17:14:00,85.338,85.343,85.312,85.324,248299998.0
2006-06-09 17:15:00,85.317,85.336,85.304,85.317,224100000.0
2006-06-09 17:16:00,85.317,85.337,85.315,85.333,221000003.0
2006-06-09 17:17:00,85.344,85.349,85.307,85.307,116300000.0
2006-06-09 17:18:00,85.317,85.339,85.308,85.332,237000000.0
2006-06-09 17:19:00,85.313,85.313,85.283,85.303,131200000.0
2006-06-09 17:20:00,85.308,85.315,85.28,85.286,168200001.0
2006-06-09 17:21:00,85.307,85.342,85.301,85.321,379399995.0
2006-06-09 17:22:00,85.313,85.324,85.296,85.303,159600001.0
2006-06-09 17:23:00,85.298,85.317,85.286,85.305,124100000.0
2006-06-09 17:24:00,85.293,85.333,85.293,85.325,239799995.0
2006-06-09 17:25:00,85.33,85.36,85.316,85.345,257300002.0
2006-06-09 17:26:00,85.349,85.349,85.318,85.318,153999998.0
2006-06-09 17:27:00,85.327,85.332,85.27,85.27,117200000.0
2006-06-09 17:28:00,85.283,85.291,85.267,85.272,122500000.0
2006-06-09 17:29:00,85.259,85.29,85.257,85.29,232200001.0
2006-06-09 17:30:00,85.283,85.294,85.264,85.279,101700000.0
2006-06-09 17:31:00,85.294,85.298,85.266,85.273,226500002.0
2006-06-09 17:32:00,85.277,85.317,85.277,85.317,132400000.0
2006-06-09 17:33:00,85.315,85.323,85.281,85.297,209299998.0
2006-06-09 17:34:00,85.325,85.326,85.296,85.302,295100003.0
2006-06-09 17:35:00,85.323,85.327,85.293,85.304,128099999.0
2006-06-09 17:36:00,85.279,85.295,85.264,85.272,283700000.0
2006-06-09 17:37:00,85.3,85.344,85.3,85.327,127599999.0
2006-06-09 17:38:00,85.337,85.344,85.314,85.329,127000000.0
2006-06-09 17:39:00,85.357,85.369,85.344,85.352,129000000.0
2006-06-09 17:40:00,85.354,85.372,85.33,85.353,193400002.0
2006-06-09 17:41:00,85.346,85.367,85.327,85.355,251200002.0
2006-06-09 17:42:00,85.33,85.352,85.327,85.338,165699999.0
2006-06-09 17:43:00,85.326,85.342,85.318,85.342,133900001.0
2006-06-09 17:44:00,85.337,85.347,85.303,85.332,244200000.0
2006-06-09 17:45:00,85.324,85.362,85.324,85.362,217100004.0
2006-06-09 17:46:00,85.353,85.366,85.344,85.357,174299997.0
2006-06-09 17:47:00,85.338,85.369,85.338,85.366,184899996.0
2006-06-09 17:48:00,85.349,85.383,85.349,85.381,204899998.0
2006-06-09 17:49:00,85.387,85.387,85.337,85.346,171999999.0
2006-06-09 17:50:00,85.322,85.345,85.322,85.341,241200002.0
2006-06-09 17:51:00,85.329,85.353,85.326,85.346,259199997.0
2006-06-09 17:52:00,85.352,85.352,85.319,85.32,136199999.0
2006-06-09 17:53:00,85.333,85.343,85.314,85.326,141800000.0
2006-06-09 17:54:00,85.337,85.35,85.314,85.332,105700000.0
2006-06-09 17:55:00,85.307,85.342,85.302,85.333,161999999.0
2006-06-09 17:56:00,85.322,85.342,85.314,85.322,82000000.0
2006-06-09 17:57:00,85.313,85.321,85.289,85.293,117000000.0
2006-06-09 17:58:00,85.308,85.323,85.292,85.292,181899997.0
2006-06-09 17:59:00,85.326,85.361,85.319,85.336,342000000.0
2006-06-09 18:00:00,85.338,85.371,85.307,85.327,315399997.0
2006-06-09 18:01:00,85.336,85.357,85.326,85.333,1168199996.0
2006-06-09 18:02:00,85.358,85.372,85.333,85.348,2047099988.0
2006-06-09 18:03:00,85.346,85.379,85.345,85.37,2095599996.0
2006-06-09 18:04:00,85.352,85.377,85.341,85.359,1546499983.0
2006-06-09 18:05:00,85.358,85.37,85.337,85.362,1777300001.0
2006-06-09 18:06:00,85.343,85.372,85.341,85.365,1745700001.0
2006-06-09 18:07:00,85.363,85.374,85.332,85.345,2106800006.0
2006-06-09 18:08:00,85.353,85.36,85.322,85.328,2050199997.0
2006-06-09 18:09:00,85.341,85.374,85.34,85.347,1435599999.0
2006-06-09 18:10:00,85.352,85.383,85.352,85.374,1721100004.0
2006-06-09 18:11:00,85.374,85.383,85.352,85.373,1121800004.0
2006-06-09 18:12:00,85.376,85.396,85.36,85.383,1273099997.0
2006-06-09 18:13:00,85.363,85.399,85.363,85.387,1460899991.0
2006-06-09 18:14:00,85.385,85.397,85.365,85.383,1468200003.0
2006-06-09 18:15:00,85.43,85.45,85.41,85.42,655200001.0
2006-06-09 18:16:00,85.42,85.45,85.4,85.42,655200001.0
2006-06-09 18:17:00,85.348,85.377,85.348,85.374,655200001.0
2006-06-09 18:18:00,85.368,85.382,85.342,85.37,1071900000.0
2006-06-09 18:19:00,85.378,85.399,85.361,85.399,2026699993.0
2006-06-09 18:20:00,85.389,85.401,85.367,85.379,1615099993.0
2006-06-09 18:21:00,85.399,85.399,85.362,85.376,1556299996.0
2006-06-09 18:22:00,85.403,85.412,85.379,85.392,1571999996.0
2006-06-09 18:23:00,85.42,85.46,85.42,85.46,1756800009.0
2006-06-09 18:24:00,85.381,85.405,85.373,85.4,1756800009.0
2006-06-09 18:25:00,85.44,85.46,85.42,85.45,1722599993.0
2006-06-09 18:26:00,85.395,85.405,85.372,85.38,1722599993.0
2006-06-09 18:27:00,85.39,85.391,85.356,85.362,1437099996.0
2006-06-09 18:28:00,85.37,85.381,85.335,85.352,1149399995.0
2006-06-09 18:29:00,85.364,85.386,85.351,85.373,1208600000.0
2006-06-09 18:30:00,85.379,85.379,85.354,85.371,796299998.0
2006-06-09 18:31:00,85.347,85.362,85.327,85.347,1284600003.0
2006-06-09 18:32:00,85.324,85.354,85.321,85.335,1556099999.0
2006-06-09 18:33:00,85.319,85.352,85.306,85.335,2077900009.0
2006-06-09 18:34:00,85.353,85.371,85.339,85.347,1664899997.0
2006-06-09 18:35:00,85.358,85.38,85.352,85.373,1597999986.0
2006-06-09 18:36:00,85.366,85.382,85.347,85.372,1386399999.0
2006-06-09 18:37:00,85.368,85.368,85.339,85.348,980800007.0
2006-06-09 18:38:00,85.367,85.375,85.342,85.365,732199997.0
2006-06-09 18:39:00,85.365,85.375,85.345,85.358,450399997.0
2006-06-09 18:40:00,85.361,85.382,85.351,85.358,720899996.0
2006-06-09 18:41:00,85.374,85.374,85.333,85.333,658699993.0
2006-06-09 18:42:00,85.343,85.356,85.326,85.342,691500000.0
2006-06-09 18:43:00,85.363,85.373,85.346,85.367,1420999999.0
2006-06-09 18:44:00,85.363,85.386,85.349,85.368,773999995.0
2006-06-09 18:45:00,85.372,85.378,85.34,85.34,1109199998.0
2006-06-09 18:46:00,85.368,85.388,85.348,85.37,623599997.0
2006-06-09 18:47:00,85.365,85.383,85.349,85.381,493500000.0
2006-06-09 18:48:00,85.374,85.376,85.354,85.359,740999998.0
2006-06-09 18:49:00,85.375,85.385,85.359,85.364,744799998.0
2006-06-09 18:50:00,85.377,85.377,85.342,85.342,871700000.0
2006-06-09 18:51:00,85.366,85.374,85.346,85.359,350000000.0
2006-06-09 18:52:00,85.36,85.377,85.345,85.358,641499994.0
2006-06-09 18:53:00,85.341,85.377,85.33,85.355,801500000.0
2006-06-09 18:54:00,85.363,85.368,85.341,85.348,820000004.0
2006-06-09 18:55:00,85.341,85.367,85.337,85.362,1040000001.0
2006-06-09 18:56:00,85.36,85.371,85.343,85.346,735400007.0
2006-06-09 18:57:00,85.352,85.363,85.333,85.344,415999999.0
2006-06-09 18:58:00,85.348,85.369,85.325,85.341,1185799994.0
2006-06-09 18:59:00,85.368,85.369,85.346,85.354,1016400002.0
2006-06-09 19:00:00,85.35,85.372,85.344,85.365,828799996.0
2006-06-09 19:01:00,85.345,85.363,85.319,85.33,528599993.0
2006-06-09 19:02:00,85.34,85.37,85.327,85.361,425500001.0
2006-06-09 19:03:00,85.367,85.367,85.333,85.346,703799998.0
2006-06-09 19:04:00,85.345,85.375,85.344,85.37,674899995.0
2006-06-09 19:05:00,85.365,85.365,85.323,85.333,341899997.0
2006-06-09 19:06:00,85.336,85.354,85.31,85.329,503600002.0
2006-06-09 19:07:00,85.335,85.355,85.317,85.327,901900003.0
2006-06-09 19:08:00,85.353,85.37,85.335,85.363,834899995.0
2006-06-09 19:09:00,85.345,85.362,85.32,85.32,672899996.0
2006-06-09 19:10:00,85.33,85.349,85.317,85.32,564800000.0
2006-06-09 19:11:00,85.318,85.338,85.316,85.334,156100003.0
2006-06-09 19:12:00,85.322,85.35,85.318,85.35,409199999.0
2006-06-09 19:13:00,85.33,85.355,85.315,85.343,374900003.0
2006-06-09 19:14:00,85.345,85.346,85.318,85.322,494299998.0
2006-06-09 19:15:00,85.32,85.34,85.316,85.34,669500004.0
2006-06-09 19:16:00,85.333,85.336,85.311,85.319,327500001.0
2006-06-09 19:17:00,85.336,85.348,85.321,85.335,710200000.0
2006-06-09 19:18:00,85.346,85.346,85.302,85.302,446400002.0
2006-06-09 19:19:00,85.325,85.33,85.309,85.315,670099998.0
2006-06-09 19:20:00,85.323,85.336,85.311,85.311,386199996.0
2006-06-09 19:21:00,85.328,85.328,85.296,85.302,231600000.0
2006-06-09 19:22:00,85.316,85.328,85.262,85.323,522899996.0
2006-06-09 19:23:00,85.335,85.335,85.295,85.309,1516799997.0
2006-06-09 19:24:00,85.323,85.34,85.3,85.301,556700001.0
2006-06-09 19:25:00,85.303,85.327,85.29,85.31,846399998.0
2006-06-09 19:26:00,85.304,85.328,85.297,85.318,1377399990.0
2006-06-09 19:27:00,85.318,85.328,85.3,85.307,1040699999.0
2006-06-09 19:28:00,85.323,85.333,85.301,85.315,615099995.0
2006-06-09 19:29:00,85.332,85.342,85.309,85.323,832900008.0
2006-06-09 19:30:00,85.333,85.346,85.313,85.316,984599995.0
2006-06-09 19:31:00,85.308,85.34,85.308,85.34,515000001.0
2006-06-09 19:32:00,85.336,85.348,85.316,85.343,636899995.0
2006-06-09 19:33:00,85.348,85.357,85.327,85.342,603000000.0
2006-06-09 19:34:00,85.324,85.342,85.311,85.327,781400002.0
2006-06-09 19:35:00,85.322,85.322,85.279,85.279,736499994.0
2006-06-09 19:36:00,85.284,85.316,85.284,85.288,359300000.0
2006-06-09 19:37:00,85.309,85.317,85.287,85.301,186400000.0
2006-06-09 19:38:00,85.306,85.318,85.287,85.288,909999996.0
2006-06-09 19:39:00,85.27,85.311,85.27,85.311,885199999.0
2006-06-09 19:40:00,85.317,85.326,85.291,85.293,569900000.0
2006-06-09 19:41:00,85.302,85.328,85.3,85.328,923699998.0
2006-06-09 19:42:00,85.309,85.33,85.301,85.32,598400000.0
2006-06-09 19:43:00,85.303,85.329,85.299,85.323,302300000.0
2006-06-09 19:44:00,85.318,85.333,85.301,85.32,515100000.0
2006-06-09 19:45:00,85.3,85.33,85.3,85.33,576999998.0
2006-06-09 19:46:00,85.3,85.33,85.299,85.325,419399997.0
2006-06-09 19:47:00,85.304,85.345,85.304,85.343,174800001.0
2006-06-09 19:48:00,85.345,85.35,85.313,85.342,742200000.0
2006-06-09 19:49:00,85.323,85.341,85.303,85.306,563600000.0
2006-06-09 19:50:00,85.324,85.324,85.278,85.287,312000000.0
2006-06-09 19:51:00,85.289,85.31,85.277,85.285,328900001.0
2006-06-09 19:52:00,85.305,85.316,85.274,85.291,532499993.0
2006-06-09 19:53:00,85.308,85.308,85.283,85.29,613799999.0
2006-06-09 19:54:00,85.305,85.317,85.281,85.281,848600005.0
2006-06-09 19:55:00,85.298,85.314,85.282,85.31,304799997.0
2006-06-09 19:56:00,85.286,85.315,85.282,85.298,310100000.0
2006-06-09 19:57:00,85.3,85.311,85.281,85.282,557099998.0
2006-06-09 19:58:00,85.283,85.307,85.28,85.294,785699996.0
2006-06-09 19:59:00,85.276,85.305,85.269,85.302,840099998.0
2006-06-09 20:00:00,85.298,85.317,85.291,85.313,317600000.0
2006-06-09 20:01:00,85.289,85.319,85.286,85.308,621000001.0
2006-06-09 20:02:00,85.293,85.307,85.272,85.295,768099997.0
2006-06-09 20:03:00,85.295,85.3,85.277,85.281,449899992.0
2006-06-09 20:04:00,85.298,85.298,85.236,85.278,374299999.0
2006-06-09 20:05:00,85.287,85.287,85.236,85.265,640499988.0
2006-06-09 20:06:00,85.263,85.277,85.246,85.251,865099993.0
2006-06-09 20:07:00,85.267,85.289,85.254,85.271,676900001.0
2006-06-09 20:08:00,85.267,85.286,85.256,85.272,431100002.0
2006-06-09 20:09:00,85.259,85.285,85.253,85.273,561300000.0
2006-06-09 20:10:00,85.263,85.288,85.263,85.282,772300004.0
2006-06-09 20:11:00,85.278,85.278,85.25,85.257,898700002.0
2006-06-09 20:12:00,85.26,85.287,85.253,85.287,1608799996.0
2006-06-09 20:13:00,85.269,85.285,85.248,85.266,638900000.0
2006-06-09 20:14:00,85.255,85.268,85.232,85.253,491999999.0
2006-06-09 20:15:00,85.231,85.25,85.225,85.245,914899997.0
2006-06-09 20:16:00,85.24,85.255,85.221,85.24,446499999.0
2006-06-09 20:17:00,85.245,85.245,85.215,85.226,356199995.0
2006-06-09 20:18:00,85.242,85.243,85.221,85.233,150000000.0
2006-06-09 20:19:00,85.236,85.239,85.214,85.214,284699998.0
2006-06-09 20:20:00,85.226,85.238,85.205,85.22,736899994.0
2006-06-09 20:21:00,85.224,85.233,85.206,85.213,597400005.0
2006-06-09 20:22:00,85.209,85.226,85.191,85.208,809600000.0
2006-06-09 20:23:00,85.205,85.218,85.191,85.206,627900001.0
2006-06-09 20:24:00,85.215,85.225,85.198,85.202,404200002.0
2006-06-09 20:25:00,85.202,85.231,85.2,85.224,716200000.0
2006-06-09 20:26:00,85.233,85.239,85.203,85.203,515600001.0
2006-06-09 20:27:00,85.218,85.243,85.218,85.242,320900001.0
2006-06-09 20:28:00,85.233,85.263,85.225,85.245,1264999986.0
2006-06-09 20:29:00,85.235,85.262,85.228,85.25,1485699992.0
2006-06-09 20:30:00,85.252,85.264,85.231,85.235,1431699991.0
2006-06-09 20:31:00,85.246,85.258,85.231,85.248,1210099992.0
2006-06-09 20:32:00,85.23,85.245,85.209,85.224,1149100003.0
2006-06-09 20:33:00,85.226,85.234,85.196,85.207,512900002.0
2006-06-09 20:34:00,85.213,85.232,85.203,85.22,458500001.0
2006-06-09 20:35:00,85.211,85.226,85.196,85.217,467200002.0
2006-06-09 20:36:00,85.208,85.23,85.201,85.23,451000004.0
2006-06-09 20:37:00,85.22,85.235,85.202,85.215,540400004.0
2006-06-09 20:38:00,85.22,85.233,85.199,85.225,1025199996.0
2006-06-09 20:39:00,85.223,85.227,85.198,85.198,627700004.0
2006-06-09 20:40:00,85.203,85.232,85.195,85.213,1419900003.0
2006-06-09 20:41:00,85.21,85.223,85.194,85.221,985400000.0
2006-06-09 20:42:00,85.222,85.231,85.195,85.217,1177400001.0
2006-06-09 20:43:00,85.224,85.232,85.205,85.208,930599992.0
2006-06-09 20:44:00,85.206,85.226,85.201,85.215,802499999.0
2006-06-09 20:45:00,85.213,85.225,85.165,85.166,703800001.0
2006-06-09 20:46:00,85.17,85.176,85.141,85.141,519199998.0
2006-06-09 20:47:00,85.156,85.167,85.142,85.148,1370599996.0
2006-06-09 20:48:00,85.169,85.185,85.155,85.161,554000003.0
2006-06-09 20:49:00,85.15,85.17,85.128,85.139,609900006.0
2006-06-09 20:50:00,85.143,85.157,85.107,85.157,1234500008.0
2006-06-09 20:51:00,85.14,85.159,85.135,85.156,441399999.0
2006-06-09 20:52:00,85.15,85.159,85.125,85.142,371400003.0
2006-06-09 20:53:00,85.155,85.187,85.152,85.17,1253699999.0
2006-06-09 20:54:00,85.146,85.18,85.146,85.175,624099996.0
2006-06-09 20:55:00,85.164,85.201,85.151,85.164,1224000006.0
2006-06-09 20:56:00,85.14,85.17,85.14,85.165,624300000.0
2006-06-09 20:57:00,85.149,85.171,85.137,85.161,517100000.0
2006-06-09 20:58:00,85.16,85.169,85.136,85.143,1315499990.0
2006-06-09 20:59:00,85.149,85.175,85.135,85.15,1142100003.0
2006-06-09 21:00:00,85.163,85.183,85.13,85.136,1082999997.0
2006-06-09 21:01:00,85.143,85.165,85.129,85.133,1084500001.0
2006-06-09 21:02:00,85.146,85.148,85.125,85.128,482499997.0
2006-06-09 21:03:00,85.132,85.155,85.131,85.154,345400002.0
2006-06-09 21:04:00,85.152,85.152,85.102,85.102,507199995.0
2006-06-09 21:05:00,85.12,85.143,85.093,85.11,783300004.0
2006-06-09 21:06:00,85.116,85.141,85.114,85.141,535399996.0
2006-06-09 21:07:00,85.12,85.152,85.111,85.14,681300003.0
2006-06-09 21:08:00,85.145,85.15,85.12,85.127,851999997.0
2006-06-09 21:09:00,85.144,85.154,85.121,85.123,300099998.0
2006-06-09 21:10:00,85.139,85.154,85.118,85.139,680599998.0
2006-06-09 21:11:00,85.144,85.172,85.14,85.159,515099996.0
2006-06-09 21:12:00,85.159,85.159,85.126,85.126,204499997.0
2006-06-09 21:13:00,85.135,85.14,85.115,85.12,304799999.0
2006-06-09 21:14:00,85.12,85.14,85.114,85.133,818499991.0
2006-06-09 21:15:00,85.132,85.152,85.11,85.12,894600000.0
2006-06-09 21:16:00,85.141,85.154,85.121,85.136,764499992.0
2006-06-09 21:17:00,85.141,85.16,85.13,85.15,969799994.0
2006-06-09 21:18:00,85.152,85.157,85.116,85.143,627299994.0
2006-06-09 21:19:00,85.155,85.16,85.136,85.14,794999995.0
2006-06-09 21:20:00,85.151,85.163,85.131,85.16,1235299992.0
2006-06-09 21:21:00,85.143,85.16,85.134,85.155,889200004.0
2006-06-09 21:22:00,85.156,85.176,85.143,85.145,928199997.0
2006-06-09 21:23:00,85.148,85.169,85.138,85.164,718500002.0
2006-06-09 21:24:00,85.165,85.17,85.141,85.142,834700005.0
2006-06-09 21:25:00,85.16,85.172,85.137,85.142,1164499990.0
2006-06-09 21:26:00,85.138,85.168,85.136,85.166,298600001.0
2006-06-09 21:27:00,85.172,85.182,85.153,85.163,414700001.0
2006-06-09 21:28:00,85.184,85.196,85.163,85.169,309200001.0
2006-06-09 21:29:00,85.169,85.202,85.169,85.183,562499998.0
2006-06-09 21:30:00,85.167,85.205,85.167,85.197,405599995.0
2006-06-09 21:31:00,85.21,85.21,85.18,85.198,390800000.0
2006-06-09 21:32:00,85.21,85.21,85.183,85.187,353899997.0
2006-06-09 21:33:00,85.185,85.202,85.164,85.187,509999994.0
2006-06-09 21:34:00,85.184,85.192,85.164,85.182,124500000.0
2006-06-09 21:35:00,85.185,85.19,85.17,85.17,417500004.0
2006-06-09 21:36:00,85.183,85.189,85.161,85.163,446399996.0
2006-06-09 21:37:00,85.158,85.18,85.157,85.161,606700002.0
2006-06-09 21:38:00,85.154,85.173,85.153,85.171,206200003.0
2006-06-09 21:39:00,85.157,85.185,85.154,85.165,232299997.0
2006-06-09 21:40:00,85.169,85.229,85.169,85.216,499799995.0
2006-06-09 21:41:00,85.218,85.23,85.208,85.225,375899996.0
2006-06-09 21:42:00,85.225,85.23,85.206,85.218,418000005.0
2006-06-09 21:43:00,85.232,85.238,85.214,85.221,318700001.0
2006-06-09 21:44:00,85.212,85.248,85.212,85.248,966799996.0
2006-06-09 21:45:00,85.247,85.255,85.227,85.233,350499999.0
2006-06-09 21:46:00,85.247,85.255,85.231,85.232,194899994.0
2006-06-09 21:47:00,85.243,85.248,85.219,85.233,357199997.0
2006-06-09 21:48:00,85.251,85.253,85.219,85.226,600399993.0
2006-06-09 21:49:00,85.232,85.245,85.214,85.216,393500000.0
2006-06-09 21:50:00,85.215,85.237,85.215,85.234,227900001.0
2006-06-09 21:51:00,85.215,85.238,85.215,85.227,382999998.0
2006-06-09 21:52:00,85.227,85.236,85.212,85.213,181800001.0
2006-06-09 21:53:00,85.226,85.238,85.211,85.225,650599993.0
2006-06-09 21:54:00,85.226,85.233,85.206,85.22,258600000.0
2006-06-09 21:55:00,85.213,85.239,85.209,85.224,295000000.0
2006-06-09 21:56:00,85.227,85.251,85.211,85.22,356199993.0
2006-06-09 21:57:00,85.223,85.251,85.214,85.219,95200001.0
2006-06-09 21:58:00,85.246,85.259,85.232,85.237,186399998.0
2006-06-09 21:59:00,85.242,85.262,85.238,85.257,489899995.0
2006-06-09 22:00:00,85.253,85.253,85.23,85.234,512699998.0
2006-06-09 22:01:00,85.224,85.25,85.215,85.25,659400002.0
2006-06-09 22:02:00,85.234,85.264,85.228,85.264,700999999.0
2006-06-09 22:03:00,85.247,85.265,85.236,85.257,390500002.0
2006-06-09 22:04:00,85.247,85.271,85.243,85.243,702700002.0
2006-06-09 22:05:00,85.242,85.268,85.242,85.265,189600003.0
2006-06-09 22:06:00,85.249,85.266,85.243,85.263,246499999.0
2006-06-09 22:07:00,85.256,85.268,85.239,85.255,258500002.0
2006-06-09 22:08:00,85.254,85.276,85.253,85.266,139300000.0
2006-06-09 22:09:00,85.267,85.274,85.242,85.242,273700000.0
2006-06-09 22:10:00,85.27,85.27,85.238,85.248,188799999.0
2006-06-09 22:11:00,85.265,85.284,85.252,85.265,366399999.0
2006-06-09 22:12:00,85.251,85.268,85.228,85.245,336099996.0
2006-06-09 22:13:00,85.231,85.255,85.226,85.238,458899997.0
2006-06-09 22:14:00,85.22,85.253,85.22,85.248,235999998.0
2006-06-09 22:15:00,85.249,85.249,85.227,85.237,172099998.0
2006-06-09 22:16:00,85.24,85.24,85.202,85.218,392199995.0
2006-06-09 22:17:00,85.209,85.232,85.208,85.227,261400001.0
2006-06-09 22:18:00,85.206,85.223,85.194,85.221,310500000.0
2006-06-09 22:19:00,85.221,85.224,85.191,85.202,306000001.0
2006-06-09 22:20:00,85.196,85.215,85.181,85.195,278399998.0
2006-06-09 22:21:00,85.197,85.2,85.174,85.18,220300001.0
2006-06-09 22:22:00,85.187,85.205,85.18,85.195,316299997.0
2006-06-09 22:23:00,85.196,85.205,85.177,85.181,434599998.0
2006-06-09 22:24:00,85.197,85.218,85.182,85.197,295300000.0
2006-06-09 22:25:00,85.205,85.225,85.197,85.216,257999999.0
2006-06-09 22:26:00,85.198,85.227,85.197,85.225,280100001.0
2006-06-09 22:27:00,85.211,85.23,85.194,85.225,617599998.0
2006-06-09 22:28:00,85.223,85.223,85.196,85.204,341199997.0
2006-06-09 22:29:00,85.208,85.219,85.193,85.2,319200001.0
2006-06-09 22:30:00,85.193,85.213,85.184,85.213,137700000.0
2006-06-09 22:31:00,85.216,85.217,85.172,85.187,500400002.0
2006-06-09 22:32:00,85.195,85.212,85.18,85.198,330200002.0
2006-06-09 22:33:00,85.188,85.208,85.173,85.179,564899997.0
2006-06-09 22:34:00,85.182,85.204,85.175,85.196,500899998.0
2006-06-09 22:35:00,85.199,85.213,85.182,85.195,321899992.0
2006-06-09 22:36:00,85.198,85.224,85.198,85.223,312199996.0
2006-06-09 22:37:00,85.222,85.222,85.184,85.184,211300001.0
2006-06-09 22:38:00,85.184,85.214,85.163,85.214,128200000.0
2006-06-09 22:39:00,85.198,85.214,85.175,85.19,323399995.0
2006-06-09 22:40:00,85.169,85.197,85.16,85.192,301699999.0
2006-06-09 22:41:00,85.188,85.202,85.168,85.182,288500001.0
2006-06-09 22:42:00,85.178,85.205,85.171,85.19,326999999.0
2006-06-09 22:43:00,85.193,85.245,85.193,85.245,267400002.0
2006-06-09 22:44:00,85.211,85.238,85.202,85.23,283700000.0
2006-06-09 22:45:00,85.23,85.24,85.198,85.216,467799999.0
2006-06-09 22:46:00,85.199,85.228,85.175,85.202,255699998.0
2006-06-09 22:47:00,85.212,85.212,85.179,85.181,253899999.0
2006-06-09 22:48:00,85.214,85.224,85.181,85.181,424399993.0
2006-06-09 22:49:00,85.179,85.217,85.178,85.21,222800002.0
2006-06-09 22:50:00,85.207,85.215,85.173,85.197,237199999.0
2006-06-09 22:51:00,85.212,85.236,85.19,85.193,240999996.0
2006-06-09 22:52:00,85.207,85.207,85.176,85.179,221799998.0
2006-06-09 22:53:00,85.178,85.192,85.143,85.175,431999998.0
2006-06-09 22:54:00,85.153,85.18,85.144,85.167,269999997.0
2006-06-09 22:55:00,85.168,85.168,85.128,85.151,357700001.0
2006-06-09 22:56:00,85.139,85.181,85.139,85.171,128300000.0
2006-06-09 22:57:00,85.164,85.2,85.163,85.185,339000001.0
2006-06-09 22:58:00,85.19,85.199,85.148,85.179,108000000.0
2006-06-09 22:59:00,85.149,85.2,85.1,85.16,485300000.0
2006-06-09 23:00:00,85.23,85.26,85.23,85.26,302300001.0
2006-06-09 23:01:00,85.25,85.27,85.25,85.25,302300001.0
2006-06-09 23:02:00,85.25,85.25,85.18,85.18,302300001.0
2006-06-09 23:03:00,85.2,85.25,85.19,85.22,302300001.0
2006-06-09 23:04:00,85.25,85.25,85.25,85.25,302300001.0
2006-06-09 23:05:00,85.27,85.27,85.27,85.27,302300001.0
2006-06-09 23:06:00,85.21,85.21,85.21,85.21,302300001.0
2006-06-09 23:07:00,85.24,85.24,85.21,85.21,302300001.0
2006-06-09 23:08:00,85.25,85.25,85.25,85.25,302300001.0
2006-06-09 23:11:00,85.18,85.21,85.18,85.19,302300001.0
2006-06-09 23:12:00,85.23,85.23,85.18,85.18,302300001.0
2006-06-09 23:13:00,85.18,85.2,85.18,85.2,302300001.0
2006-06-09 23:15:00,85.19,85.25,85.19,85.25,302300001.0
2006-06-09 23:17:00,85.18,85.18,85.18,85.18,302300001.0
2006-06-09 23:18:00,85.15,85.18,85.14,85.17,302300001.0
2006-06-09 23:19:00,85.1,85.17,85.1,85.15,302300001.0
2006-06-09 23:20:00,85.11,85.11,85.11,85.11,302300001.0
2006-06-09 23:21:00,85.17,85.17,85.17,85.17,302300001.0
2006-06-09 23:22:00,85.21,85.21,85.21,85.21,302300001.0
2006-06-09 23:23:00,85.27,85.27,85.27,85.27,302300001.0
2006-06-09 23:24:00,85.18,85.18,85.18,85.18,302300001.0
2006-06-09 23:25:00,85.2,85.2,85.15,85.19,302300001.0
2006-06-09 23:26:00,85.15,85.19,85.15,85.18,302300001.0
2006-06-09 23:27:00,85.24,85.25,85.17,85.18,302300001.0
2006-06-09 23:29:00,85.19,85.25,85.19,85.25,302300001.0
2006-06-09 23:30:00,85.24,85.24,85.24,85.24,302300001.0
2006-06-09 23:31:00,85.17,85.17,85.17,85.17,302300001.0
2006-06-09 23:32:00,85.21,85.21,85.21,85.21,302300001.0
2006-06-09 23:33:00,85.18,85.18,85.18,85.18,302300001.0
2006-06-09 23:34:00,85.21,85.21,85.21,85.21,302300001.0
2006-06-09 23:37:00,85.19,85.21,85.19,85.21,302300001.0
2006-06-09 23:39:00,85.18,85.18,85.18,85.18,302300001.0
2006-06-09 23:47:00,85.12,85.12,85.12,85.12,302300001.0
2006-06-09 23:49:00,85.19,85.19,85.19,85.19,302300001.0
2006-06-09 23:52:00,85.21,85.21,85.21,85.21,302300001.0
2006-06-11 23:00:00,85.187,85.205,85.173,85.193,302300001.0
2006-06-11 23:01:00,85.195,85.195,85.12,85.173,205800000.0
2006-06-11 23:02:00,85.195,85.2,85.178,85.181,233100004.0
2006-06-11 23:03:00,85.18,85.2,85.166,85.188,165899997.0
2006-06-11 23:04:00,85.179,85.2,85.165,85.195,152100000.0
2006-06-11 23:05:00,85.177,85.197,85.17,85.19,270799997.0
2006-06-11 23:06:00,85.185,85.2,85.16,85.182,290299995.0
2006-06-11 23:07:00,85.2,85.2,85.17,85.179,237800000.0
2006-06-11 23:08:00,85.19,85.2,85.172,85.184,117299999.0
2006-06-11 23:09:00,85.186,85.2,85.163,85.188,158499999.0
2006-06-11 23:10:00,85.2,85.205,85.177,85.177,246100003.0
2006-06-11 23:11:00,85.196,85.205,85.176,85.197,180799999.0
2006-06-11 23:12:00,85.197,85.2,85.18,85.188,156399999.0
2006-06-11 23:13:00,85.182,85.2,85.182,85.195,174899999.0
2006-06-11 23:14:00,85.195,85.2,85.18,85.18,257899996.0
2006-06-11 23:15:00,85.195,85.2,85.171,85.171,113500001.0
2006-06-11 23:16:00,85.195,85.2,85.178,85.18,257499997.0
2006-06-11 23:17:00,85.178,85.2,85.169,85.195,293900000.0
2006-06-11 23:18:00,85.18,85.202,85.18,85.202,155099998.0
2006-06-11 23:19:00,85.205,85.205,85.175,85.183,173800000.0
2006-06-11 23:20:00,85.2,85.205,85.173,85.178,274300000.0
2006-06-11 23:21:00,85.18,85.205,85.137,85.17,138999998.0
2006-06-11 23:22:00,85.2,85.2,85.169,85.178,146500000.0
2006-06-11 23:23:00,85.187,85.2,85.158,85.183,250600001.0
2006-06-11 23:24:00,85.178,85.205,85.171,85.205,103900001.0
2006-06-11 23:25:00,85.195,85.2,85.175,85.184,124900000.0
2006-06-11 23:26:00,85.17,85.2,85.162,85.185,166000001.0
2006-06-11 23:27:00,85.195,85.2,85.18,85.187,198099998.0
2006-06-11 23:28:00,85.181,85.2,85.174,85.178,242899998.0
2006-06-11 23:29:00,85.178,85.2,85.177,85.195,287600003.0
2006-06-11 23:30:00,85.177,85.195,85.166,85.188,130000001.0
2006-06-11 23:31:00,85.177,85.2,85.166,85.195,150500003.0
2006-06-11 23:32:00,85.19,85.2,85.17,85.188,245799998.0
2006-06-11 23:33:00,85.2,85.2,85.17,85.186,154900000.0
2006-06-11 23:34:00,85.195,85.205,85.167,85.17,244500001.0
2006-06-11 23:35:00,85.179,85.2,85.175,85.192,144300002.0
2006-06-11 23:36:00,85.178,85.2,85.17,85.19,202300003.0
2006-06-11 23:37:00,85.202,85.202,85.167,85.187,110100001.0
2006-06-11 23:38:00,85.173,85.205,85.173,85.192,128099999.0
2006-06-11 23:39:00,85.2,85.2,85.113,85.167,185699998.0
2006-06-11 23:40:00,85.173,85.202,85.173,85.2,216900002.0
2006-06-11 23:41:00,85.2,85.2,85.17,85.174,228400000.0
2006-06-11 23:42:00,85.181,85.202,85.173,85.195,263399997.0
2006-06-11 23:43:00,85.187,85.2,85.165,85.186,245800003.0
2006-06-11 23:44:00,85.2,85.2,85.178,85.18,123800000.0
2006-06-11 23:45:00,85.176,85.2,85.176,85.192,191500002.0
2006-06-11 23:46:00,85.183,85.2,85.171,85.195,194200000.0
2006-06-11 23:47:00,85.178,85.2,85.175,85.175,160700002.0
2006-06-11 23:48:00,85.195,85.2,85.181,85.2,105599999.0
2006-06-11 23:49:00,85.167,85.2,85.167,85.195,163499999.0
2006-06-11 23:50:00,85.19,85.2,85.173,85.178,177299998.0
2006-06-11 23:51:00,85.152,85.197,85.152,85.195,195200000.0
2006-06-11 23:52:00,85.187,85.2,85.17,85.195,89900001.0
2006-06-11 23:53:00,85.195,85.197,85.155,85.179,143300003.0
2006-06-11 23:54:00,85.18,85.195,85.18,85.195,115000000.0
2006-06-11 23:55:00,85.188,85.2,85.175,85.195,154499999.0
2006-06-11 23:56:00,85.195,85.2,85.18,85.188,152499998.0
2006-06-11 23:57:00,85.18,85.2,85.18,85.195,172100000.0
2006-06-11 23:58:00,85.178,85.2,85.174,85.192,141600000.0
2006-06-11 23:59:00,85.197,85.2,85.169,85.169,169900000.0
2006-06-12 00:00:00,85.197,85.2,85.176,85.181,161300000.0
2006-06-12 00:01:00,85.179,85.2,85.172,85.2,201300003.0
2006-06-12 00:02:00,85.2,85.2,85.168,85.174,158499996.0
2006-06-12 00:03:00,85.167,85.2,85.167,85.2,183599995.0
2006-06-12 00:04:00,85.186,85.2,85.166,85.197,164700001.0
2006-06-12 00:05:00,85.18,85.2,85.18,85.195,181299998.0
2006-06-12 00:06:00,85.188,85.2,85.175,85.2,131700000.0
2006-06-12 00:07:00,85.195,85.2,85.174,85.182,161500002.0
2006-06-12 00:08:00,85.19,85.2,85.172,85.179,208999998.0
2006-06-12 00:09:00,85.177,85.197,85.167,85.197,237699993.0
2006-06-12 00:10:00,85.174,85.205,85.167,85.205,152400001.0
2006-06-12 00:11:00,85.2,85.2,85.177,85.177,225400001.0
2006-06-12 00:12:00,85.195,85.2,85.18,85.18,86900000.0
2006-06-12 00:13:00,85.195,85.205,85.177,85.19,260999997.0
2006-06-12 00:14:00,85.2,85.205,85.176,85.176,221100000.0
2006-06-12 00:15:00,85.179,85.2,85.168,85.182,157999998.0
2006-06-12 00:16:00,85.2,85.2,85.18,85.18,151200001.0
2006-06-12 00:17:00,85.188,85.2,85.18,85.195,118500000.0
2006-06-12 00:18:00,85.2,85.205,85.176,85.176,149000001.0
2006-06-12 00:19:00,85.195,85.2,85.18,85.18,192900006.0
2006-06-12 00:20:00,85.173,85.2,85.173,85.195,188000002.0
2006-06-12 00:21:00,85.19,85.2,85.173,85.181,132100002.0
2006-06-12 00:22:00,85.178,85.2,85.171,85.195,156999999.0
2006-06-12 00:23:00,85.181,85.2,85.177,85.2,251199996.0
2006-06-12 00:24:00,85.17,85.195,85.17,85.19,271699998.0
2006-06-12 00:25:00,85.192,85.195,85.171,85.178,94399998.0
2006-06-12 00:26:00,85.195,85.2,85.174,85.181,132300000.0
2006-06-12 00:27:00,85.2,85.202,85.181,85.19,172799997.0
2006-06-12 00:28:00,85.177,85.2,85.171,85.19,222100004.0
2006-06-12 00:29:00,85.174,85.2,85.171,85.2,130599998.0
2006-06-12 00:30:00,85.181,85.2,85.173,85.19,122699999.0
2006-06-12 00:31:00,85.195,85.197,85.178,85.181,105400002.0
2006-06-12 00:32:00,85.195,85.202,85.175,85.182,183099997.0
2006-06-12 00:33:00,85.182,85.205,85.175,85.195,123899999.0
2006-06-12 00:34:00,85.195,85.2,85.174,85.174,104100000.0
2006-06-12 00:35:00,85.192,85.2,85.175,85.18,114399999.0
2006-06-12 00:36:00,85.187,85.2,85.176,85.2,313199995.0
2006-06-12 00:37:00,85.19,85.197,85.17,85.17,298399998.0
2006-06-12 00:38:00,85.195,85.2,85.162,85.173,215200000.0
2006-06-12 00:39:00,85.172,85.195,85.172,85.195,49999999.0
2006-06-12 00:40:00,85.195,85.205,85.169,85.169,186099999.0
2006-06-12 00:41:00,85.2,85.2,85.176,85.184,173300001.0
2006-06-12 00:42:00,85.167,85.205,85.167,85.192,316200002.0
2006-06-12 00:43:00,85.192,85.2,85.156,85.2,91300000.0
2006-06-12 00:44:00,85.192,85.197,85.174,85.174,111000002.0
2006-06-12 00:45:00,85.181,85.2,85.17,85.19,173200003.0
2006-06-12 00:46:00,85.187,85.2,85.179,85.182,125800000.0
2006-06-12 00:47:00,85.192,85.195,85.175,85.179,56100000.0
2006-06-12 00:48:00,85.2,85.2,85.17,85.17,111800000.0
2006-06-12 00:49:00,85.182,85.2,85.175,85.2,228000004.0
2006-06-12 00:50:00,85.205,85.205,85.18,85.18,231300001.0
2006-06-12 00:51:00,85.18,85.2,85.173,85.195,241699999.0
2006-06-12 00:52:00,85.195,85.205,85.179,85.184,146999999.0
2006-06-12 00:53:00,85.195,85.2,85.177,85.188,124700001.0
2006-06-12 00:54:00,85.188,85.2,85.177,85.193,202099998.0
2006-06-12 00:55:00,85.182,85.205,85.179,85.195,334899996.0
2006-06-12 00:56:00,85.195,85.2,85.177,85.177,132000004.0
2006-06-12 00:57:00,85.197,85.2,85.18,85.18,128200001.0
2006-06-12 00:58:00,85.18,85.2,85.178,85.186,190599999.0
2006-06-12 00:59:00,85.2,85.2,85.176,85.18,137300001.0
2006-06-12 01:00:00,85.178,85.205,85.173,85.173,270100001.0
2006-06-12 01:01:00,85.177,85.2,85.165,85.2,201700002.0
2006-06-12 01:02:00,85.192,85.2,85.174,85.181,213699999.0
2006-06-12 01:03:00,85.195,85.197,85.168,85.185,152699999.0
2006-06-12 01:04:00,85.2,85.2,85.174,85.18,171000001.0
2006-06-12 01:05:00,85.179,85.2,85.175,85.2,124999999.0
2006-06-12 01:06:00,85.187,85.2,85.168,85.2,182800002.0
2006-06-12 01:07:00,85.236,85.374,85.227,85.374,100800000.0
2006-06-12 01:08:00,85.394,85.396,85.369,85.372,199400001.0
2006-06-12 01:09:00,85.379,85.406,85.379,85.388,206399997.0
2006-06-12 01:10:00,85.376,85.392,85.37,85.39,111200000.0
2006-06-12 01:11:00,85.37,85.385,85.36,85.375,238500001.0
2006-06-12 01:12:00,85.373,85.382,85.356,85.372,66200000.0
2006-06-12 01:13:00,85.372,85.372,85.343,85.345,113600000.0
2006-06-12 01:14:00,85.334,85.365,85.334,85.355,248099998.0
2006-06-12 01:15:00,85.357,85.377,85.343,85.355,147600001.0
2006-06-12 01:16:00,85.375,85.38,85.354,85.354,139000001.0
2006-06-12 01:17:00,85.377,85.394,85.366,85.383,219600004.0
2006-06-12 01:18:00,85.355,85.382,85.338,85.377,132199998.0
2006-06-12 01:19:00,85.387,85.394,85.361,85.384,224699998.0
2006-06-12 01:20:00,85.366,85.389,85.365,85.377,238399995.0
2006-06-12 01:21:00,85.385,85.399,85.368,85.395,159400000.0
2006-06-12 01:22:00,85.38,85.408,85.377,85.389,95300000.0
2006-06-12 01:23:00,85.388,85.399,85.369,85.379,113500001.0
2006-06-12 01:24:00,85.397,85.419,85.392,85.41,107800001.0
2006-06-12 01:25:00,85.412,85.416,85.394,85.394,293699995.0
2006-06-12 01:26:00,85.416,85.416,85.387,85.401,245299997.0
2006-06-12 01:27:00,85.405,85.408,85.387,85.39,166599999.0
2006-06-12 01:28:00,85.388,85.417,85.388,85.406,190699998.0
2006-06-12 01:29:00,85.41,85.427,85.4,85.408,271899997.0
2006-06-12 01:30:00,85.423,85.423,85.392,85.395,238699995.0
2006-06-12 01:31:00,85.423,85.431,85.402,85.41,363700002.0
2006-06-12 01:32:00,85.411,85.433,85.406,85.426,181099999.0
2006-06-12 01:33:00,85.428,85.428,85.399,85.41,158300001.0
2006-06-12 01:34:00,85.365,85.413,85.365,85.413,177499999.0
2006-06-12 01:35:00,85.416,85.416,85.388,85.388,161500000.0
2006-06-12 01:36:00,85.41,85.41,85.386,85.403,132999999.0
2006-06-12 01:37:00,85.404,85.409,85.383,85.397,140499999.0
2006-06-12 01:38:00,85.376,85.397,85.36,85.37,109500000.0
2006-06-12 01:39:00,85.361,85.361,85.335,85.338,144699996.0
2006-06-12 01:40:00,85.358,85.366,85.337,85.339,244599999.0
2006-06-12 01:41:00,85.359,85.361,85.327,85.328,115300000.0
2006-06-12 01:42:00,85.338,85.35,85.326,85.343,122900000.0
2006-06-12 01:43:00,85.347,85.366,85.335,85.353,100000001.0
2006-06-12 01:44:00,85.339,85.375,85.334,85.359,149000000.0
2006-06-12 01:45:00,85.353,85.377,85.351,85.37,145100001.0
2006-06-12 01:46:00,85.363,85.385,85.363,85.377,111600000.0
2006-06-12 01:47:00,85.375,85.381,85.355,85.367,172100000.0
2006-06-12 01:48:00,85.351,85.38,85.351,85.375,148900004.0
2006-06-12 01:49:00,85.364,85.385,85.361,85.383,220499999.0
2006-06-12 01:50:00,85.398,85.43,85.385,85.415,226400000.0
2006-06-12 01:51:00,85.427,85.441,85.413,85.439,235799996.0
2006-06-12 01:52:00,85.422,85.443,85.417,85.428,253999998.0
2006-06-12 01:53:00,85.408,85.427,85.404,85.42,187000001.0
2006-06-12 01:54:00,85.402,85.431,85.394,85.414,153299997.0
2006-06-12 01:55:00,85.414,85.416,85.393,85.403,115899998.0
2006-06-12 01:56:00,85.403,85.415,85.387,85.389,112199998.0
2006-06-12 01:57:00,85.415,85.434,85.399,85.399,155800000.0
2006-06-12 01:58:00,85.388,85.404,85.382,85.396,162900000.0
2006-06-12 01:59:00,85.388,85.412,85.386,85.412,420900000.0
2006-06-12 02:00:00,85.42,85.424,85.401,85.41,234199998.0
2006-06-12 02:01:00,85.41,85.41,85.37,85.378,219000001.0
2006-06-12 02:02:00,85.375,85.393,85.35,85.37,147199998.0
2006-06-12 02:03:00,85.357,85.383,85.354,85.38,142199999.0
2006-06-12 02:04:00,85.37,85.38,85.332,85.351,196099999.0
2006-06-12 02:05:00,85.356,85.372,85.33,85.355,148200002.0
2006-06-12 02:06:00,85.371,85.371,85.345,85.345,63700001.0
2006-06-12 02:07:00,85.363,85.379,85.349,85.352,311299992.0
2006-06-12 02:08:00,85.366,85.38,85.354,85.359,187800000.0
2006-06-12 02:09:00,85.367,85.38,85.354,85.362,210900000.0
2006-06-12 02:10:00,85.367,85.375,85.354,85.36,169999997.0
2006-06-12 02:11:00,85.347,85.363,85.339,85.355,220699999.0
2006-06-12 02:12:00,85.366,85.373,85.347,85.356,197600003.0
2006-06-12 02:13:00,85.362,85.38,85.356,85.368,171499999.0
2006-06-12 02:14:00,85.368,85.374,85.347,85.364,181100001.0
2006-06-12 02:15:00,85.355,85.367,85.325,85.347,203800000.0
2006-06-12 02:16:00,85.338,85.362,85.338,85.356,152099999.0
2006-06-12 02:17:00,85.337,85.35,85.323,85.345,106000001.0
2006-06-12 02:18:00,85.329,85.355,85.329,85.35,198299998.0
2006-06-12 02:19:00,85.346,85.359,85.331,85.331,274100002.0
2006-06-12 02:20:00,85.36,85.38,85.357,85.38,63500000.0
2006-06-12 02:21:00,85.372,85.387,85.355,85.382,300199998.0
2006-06-12 02:22:00,85.383,85.391,85.368,85.374,184699998.0
2006-06-12 02:23:00,85.4,85.401,85.376,85.376,191200000.0
2006-06-12 02:24:00,85.382,85.394,85.364,85.373,161099999.0
2006-06-12 02:25:00,85.361,85.39,85.361,85.385,163300000.0
2006-06-12 02:26:00,85.389,85.408,85.374,85.374,135500001.0
2006-06-12 02:27:00,85.396,85.41,85.388,85.403,288400002.0
2006-06-12 02:28:00,85.407,85.417,85.391,85.409,270700000.0
2006-06-12 02:29:00,85.405,85.405,85.379,85.403,140899999.0
2006-06-12 02:30:00,85.41,85.41,85.37,85.382,174600000.0
2006-06-12 02:31:00,85.384,85.401,85.381,85.397,211100001.0
2006-06-12 02:32:00,85.382,85.406,85.381,85.396,228900002.0
2006-06-12 02:33:00,85.405,85.428,85.395,85.406,96500000.0
2006-06-12 02:34:00,85.415,85.457,85.415,85.451,102799998.0
2006-06-12 02:35:00,85.437,85.463,85.43,85.45,123799999.0
2006-06-12 02:36:00,85.451,85.463,85.436,85.442,177099998.0
2006-06-12 02:37:00,85.441,85.463,85.422,85.439,266099998.0
2006-06-12 02:38:00,85.443,85.468,85.433,85.447,207499997.0
2006-06-12 02:39:00,85.425,85.443,85.392,85.415,197199999.0
2006-06-12 02:40:00,85.413,85.426,85.404,85.415,138499996.0
2006-06-12 02:41:00,85.415,85.423,85.402,85.403,189000000.0
2006-06-12 02:42:00,85.391,85.41,85.382,85.4,191900002.0
2006-06-12 02:43:00,85.382,85.402,85.352,85.393,277299996.0
2006-06-12 02:44:00,85.378,85.393,85.356,85.374,141199999.0
2006-06-12 02:45:00,85.373,85.381,85.343,85.343,222599998.0
2006-06-12 02:46:00,85.365,85.386,85.353,85.376,285699997.0
2006-06-12 02:47:00,85.355,85.372,85.342,85.372,279199998.0
2006-06-12 02:48:00,85.373,85.386,85.359,85.373,118200001.0
2006-06-12 02:49:00,85.382,85.382,85.356,85.359,187199996.0
2006-06-12 02:50:00,85.365,85.4,85.365,85.386,265899999.0
2006-06-12 02:51:00,85.374,85.39,85.359,85.372,175000001.0
2006-06-12 02:52:00,85.38,85.411,85.38,85.407,143200000.0
2006-06-12 02:53:00,85.417,85.442,85.415,85.433,302100004.0
2006-06-12 02:54:00,85.406,85.448,85.406,85.448,124299999.0
2006-06-12 02:55:00,85.457,85.457,85.416,85.416,147000000.0
2006-06-12 02:56:00,85.427,85.44,85.408,85.408,289699996.0
2006-06-12 02:57:00,85.412,85.419,85.381,85.406,271100001.0
2006-06-12 02:58:00,85.418,85.433,85.407,85.411,202799999.0
2006-06-12 02:59:00,85.396,85.413,85.388,85.409,148600001.0
2006-06-12 03:00:00,85.403,85.411,85.386,85.394,180799998.0
2006-06-12 03:01:00,85.378,85.395,85.375,85.388,147099997.0
2006-06-12 03:02:00,85.388,85.403,85.373,85.377,161900000.0
2006-06-12 03:03:00,85.369,85.39,85.36,85.39,224200001.0
2006-06-12 03:04:00,85.381,85.397,85.368,85.397,164300004.0
2006-06-12 03:05:00,85.384,85.396,85.377,85.377,192100000.0
2006-06-12 03:06:00,85.376,85.389,85.369,85.384,198199999.0
2006-06-12 03:07:00,85.386,85.393,85.364,85.369,168100001.0
2006-06-12 03:08:00,85.378,85.398,85.369,85.398,184700003.0
2006-06-12 03:09:00,85.392,85.399,85.356,85.356,213700000.0
2006-06-12 03:10:00,85.347,85.363,85.33,85.354,179800001.0
2006-06-12 03:11:00,85.34,85.362,85.34,85.358,141999999.0
2006-06-12 03:12:00,85.356,85.356,85.313,85.313,320100000.0
2006-06-12 03:13:00,85.329,85.331,85.306,85.315,106300001.0
2006-06-12 03:14:00,85.31,85.32,85.277,85.294,254199998.0
2006-06-12 03:15:00,85.285,85.305,85.28,85.294,187599998.0
2006-06-12 03:16:00,85.286,85.3,85.27,85.289,147500001.0
2006-06-12 03:17:00,85.3,85.323,85.287,85.296,255300001.0
2006-06-12 03:18:00,85.334,85.339,85.316,85.334,197200001.0
2006-06-12 03:19:00,85.339,85.35,85.312,85.312,155900000.0
2006-06-12 03:20:00,85.334,85.348,85.312,85.312,220399999.0
2006-06-12 03:21:00,85.335,85.353,85.321,85.34,165500001.0
2006-06-12 03:22:00,85.358,85.364,85.342,85.342,173600000.0
2006-06-12 03:23:00,85.358,85.358,85.336,85.346,156700000.0
2006-06-12 03:24:00,85.334,85.362,85.327,85.342,287399999.0
2006-06-12 03:25:00,85.332,85.366,85.328,85.345,230499997.0
2006-06-12 03:26:00,85.34,85.35,85.321,85.322,191300002.0
2006-06-12 03:27:00,85.344,85.347,85.319,85.322,147799998.0
2006-06-12 03:28:00,85.327,85.337,85.309,85.329,210099998.0
2006-06-12 03:29:00,85.316,85.333,85.299,85.321,253299998.0
2006-06-12 03:30:00,85.327,85.327,85.289,85.291,217300002.0
2006-06-12 03:31:00,85.305,85.31,85.287,85.298,168400004.0
2006-06-12 03:32:00,85.307,85.323,85.294,85.309,183500001.0
2006-06-12 03:33:00,85.307,85.319,85.285,85.3,293200004.0
2006-06-12 03:34:00,85.311,85.318,85.273,85.302,134300000.0
2006-06-12 03:35:00,85.308,85.308,85.261,85.273,276799998.0
2006-06-12 03:36:00,85.272,85.293,85.267,85.286,131300001.0
2006-06-12 03:37:00,85.284,85.293,85.257,85.281,182499997.0
2006-06-12 03:38:00,85.27,85.294,85.27,85.29,136199999.0
2006-06-12 03:39:00,85.282,85.294,85.262,85.274,206799996.0
2006-06-12 03:40:00,85.282,85.305,85.28,85.305,240800001.0
2006-06-12 03:41:00,85.292,85.315,85.292,85.307,243299999.0
2006-06-12 03:42:00,85.297,85.319,85.294,85.312,96399999.0
2006-06-12 03:43:00,85.32,85.335,85.286,85.286,242599997.0
2006-06-12 03:44:00,85.336,85.336,85.299,85.303,221400003.0
2006-06-12 03:45:00,85.318,85.32,85.301,85.301,215000001.0
2006-06-12 03:46:00,85.316,85.331,85.3,85.315,173900000.0
2006-06-12 03:47:00,85.341,85.342,85.304,85.304,230900001.0
2006-06-12 03:48:00,85.333,85.333,85.313,85.313,102400003.0
2006-06-12 03:49:00,85.328,85.347,85.313,85.334,121900002.0
2006-06-12 03:50:00,85.334,85.35,85.324,85.338,168199998.0
2006-06-12 03:51:00,85.343,85.357,85.313,85.344,125900000.0
2006-06-12 03:52:00,85.338,85.368,85.336,85.358,105400002.0
2006-06-12 03:53:00,85.34,85.361,85.315,85.334,212500000.0
2006-06-12 03:54:00,85.359,85.375,85.347,85.347,94399999.0
2006-06-12 03:55:00,85.365,85.37,85.35,85.352,85500000.0
2006-06-12 03:56:00,85.357,85.37,85.336,85.349,211100002.0
2006-06-12 03:57:00,85.346,85.373,85.336,85.338,130100002.0
2006-06-12 03:58:00,85.33,85.357,85.33,85.345,165599999.0
2006-06-12 03:59:00,85.324,85.354,85.323,85.347,205200000.0
2006-06-12 04:00:00,85.343,85.343,85.302,85.32,270499999.0
2006-06-12 04:01:00,85.321,85.336,85.313,85.333,130500000.0
2006-06-12 04:02:00,85.316,85.349,85.316,85.342,110600000.0
2006-06-12 04:03:00,85.351,85.351,85.321,85.321,163599999.0
2006-06-12 04:04:00,85.342,85.347,85.31,85.33,179100000.0
2006-06-12 04:05:00,85.335,85.348,85.328,85.348,219900000.0
2006-06-12 04:06:00,85.341,85.348,85.319,85.333,224499995.0
2006-06-12 04:07:00,85.345,85.348,85.314,85.332,230599995.0
2006-06-12 04:08:00,85.334,85.368,85.329,85.345,203099999.0
2006-06-12 04:09:00,85.34,85.341,85.318,85.318,132899997.0
2006-06-12 04:10:00,85.325,85.342,85.312,85.342,90000000.0
2006-06-12 04:11:00,85.345,85.35,85.327,85.327,89700001.0
2006-06-12 04:12:00,85.339,85.346,85.324,85.324,204799997.0
2006-06-12 04:13:00,85.338,85.353,85.312,85.326,260600000.0
2006-06-12 04:14:00,85.336,85.348,85.33,85.345,185599998.0
2006-06-12 04:15:00,85.321,85.355,85.321,85.345,310599997.0
2006-06-12 04:16:00,85.35,85.355,85.32,85.32,304799999.0
2006-06-12 04:17:00,85.312,85.342,85.31,85.335,190399999.0
2006-06-12 04:18:00,85.337,85.337,85.297,85.302,164500001.0
2006-06-12 04:19:00,85.311,85.337,85.311,85.333,200899998.0
2006-06-12 04:20:00,85.33,85.338,85.313,85.325,159700004.0
2006-06-12 04:21:00,85.319,85.334,85.316,85.328,40400001.0
2006-06-12 04:22:00,85.305,85.323,85.298,85.321,135400001.0
2006-06-12 04:23:00,85.309,85.335,85.309,85.313,211999996.0
2006-06-12 04:24:00,85.32,85.327,85.299,85.313,165499999.0
2006-06-12 04:25:00,85.311,85.311,85.289,85.298,190300000.0
2006-06-12 04:26:00,85.292,85.315,85.29,85.297,252900002.0
2006-06-12 04:27:00,85.308,85.32,85.293,85.315,188999996.0
2006-06-12 04:28:00,85.293,85.312,85.288,85.312,189800000.0
2006-06-12 04:29:00,85.306,85.312,85.286,85.287,120600002.0
2006-06-12 04:30:00,85.3,85.315,85.296,85.315,244299996.0
2006-06-12 04:31:00,85.313,85.329,85.305,85.325,232100002.0
2006-06-12 04:32:00,85.322,85.335,85.309,85.317,206599997.0
2006-06-12 04:33:00,85.335,85.347,85.304,85.32,200900000.0
2006-06-12 04:34:00,85.324,85.351,85.323,85.327,160099997.0
2006-06-12 04:35:00,85.341,85.348,85.321,85.328,212299997.0
2006-06-12 04:36:00,85.353,85.357,85.334,85.355,235899995.0
2006-06-12 04:37:00,85.347,85.354,85.325,85.333,97300000.0
2006-06-12 04:38:00,85.351,85.351,85.314,85.314,212499998.0
2006-06-12 04:39:00,85.308,85.33,85.308,85.327,194499999.0
2006-06-12 04:40:00,85.327,85.338,85.312,85.321,249300002.0
2006-06-12 04:41:00,85.345,85.351,85.322,85.332,174299997.0
2006-06-12 04:42:00,85.348,85.348,85.307,85.321,330500002.0
2006-06-12 04:43:00,85.347,85.351,85.328,85.343,142599998.0
2006-06-12 04:44:00,85.342,85.358,85.331,85.358,274400001.0
2006-06-12 04:45:00,85.347,85.375,85.347,85.369,205900001.0
2006-06-12 04:46:00,85.365,85.365,85.339,85.351,111700000.0
2006-06-12 04:47:00,85.357,85.364,85.343,85.352,173599998.0
2006-06-12 04:48:00,85.345,85.364,85.337,85.359,206099998.0
2006-06-12 04:49:00,85.332,85.361,85.332,85.361,105900001.0
2006-06-12 04:50:00,85.352,85.364,85.336,85.337,145499998.0
2006-06-12 04:51:00,85.361,85.375,85.337,85.337,214100000.0
2006-06-12 04:52:00,85.344,85.358,85.332,85.353,205199994.0
2006-06-12 04:53:00,85.345,85.373,85.337,85.364,322199996.0
2006-06-12 04:54:00,85.365,85.37,85.336,85.353,432600003.0
2006-06-12 04:55:00,85.34,85.363,85.339,85.359,169100000.0
2006-06-12 04:56:00,85.365,85.368,85.347,85.353,282900001.0
2006-06-12 04:57:00,85.345,85.363,85.341,85.355,161800001.0
2006-06-12 04:58:00,85.357,85.371,85.34,85.36,207299999.0
2006-06-12 04:59:00,85.352,85.37,85.351,85.365,134400000.0
2006-06-12 05:00:00,85.371,85.371,85.346,85.357,219000002.0
2006-06-12 05:01:00,85.35,85.374,85.343,85.362,137499998.0
2006-06-12 05:02:00,85.372,85.379,85.355,85.355,202800001.0
2006-06-12 05:03:00,85.364,85.394,85.348,85.394,211499999.0
2006-06-12 05:04:00,85.394,85.394,85.374,85.379,196700000.0
2006-06-12 05:05:00,85.37,85.397,85.354,85.381,184200000.0
2006-06-12 05:06:00,85.383,85.39,85.36,85.36,257900001.0
2006-06-12 05:07:00,85.392,85.397,85.363,85.363,243999999.0
2006-06-12 05:08:00,85.389,85.406,85.377,85.377,191600001.0
2006-06-12 05:09:00,85.384,85.41,85.384,85.4,270900000.0
2006-06-12 05:10:00,85.369,85.396,85.367,85.396,154299999.0
2006-06-12 05:11:00,85.369,85.394,85.333,85.333,255500002.0
2006-06-12 05:12:00,85.38,85.387,85.358,85.364,191200000.0
2006-06-12 05:13:00,85.377,85.379,85.357,85.366,215199997.0
2006-06-12 05:14:00,85.375,85.382,85.353,85.366,309699996.0
2006-06-12 05:15:00,85.378,85.39,85.363,85.385,167200000.0
2006-06-12 05:16:00,85.374,85.387,85.353,85.372,266600000.0
2006-06-12 05:17:00,85.38,85.39,85.36,85.373,255100004.0
2006-06-12 05:18:00,85.364,85.372,85.341,85.351,249299997.0
2006-06-12 05:19:00,85.356,85.372,85.343,85.359,95900000.0
2006-06-12 05:20:00,85.35,85.371,85.34,85.359,194100000.0
2006-06-12 05:21:00,85.36,85.386,85.343,85.366,228499999.0
2006-06-12 05:22:00,85.362,85.381,85.346,85.364,216499996.0
2006-06-12 05:23:00,85.344,85.375,85.34,85.36,178300001.0
2006-06-12 05:24:00,85.364,85.368,85.336,85.336,137599998.0
2006-06-12 05:25:00,85.329,85.367,85.329,85.365,229400003.0
2006-06-12 05:26:00,85.356,85.359,85.336,85.336,179100002.0
2006-06-12 05:27:00,85.335,85.35,85.316,85.34,236199997.0
2006-06-12 05:28:00,85.353,85.357,85.318,85.336,208800000.0
2006-06-12 05:29:00,85.343,85.35,85.315,85.329,184399999.0
2006-06-12 05:30:00,85.345,85.363,85.333,85.349,184899999.0
2006-06-12 05:31:00,85.331,85.362,85.33,85.33,294300003.0
2006-06-12 05:32:00,85.323,85.351,85.323,85.345,103399999.0
2006-06-12 05:33:00,85.348,85.351,85.327,85.332,282700003.0
2006-06-12 05:34:00,85.338,85.343,85.314,85.329,67300000.0
2006-06-12 05:35:00,85.327,85.358,85.325,85.358,166100000.0
2006-06-12 05:36:00,85.339,85.363,85.311,85.333,208000003.0
2006-06-12 05:37:00,85.327,85.337,85.304,85.318,191900000.0
2006-06-12 05:38:00,85.324,85.337,85.309,85.337,304599993.0
2006-06-12 05:39:00,85.328,85.337,85.315,85.331,128499999.0
2006-06-12 05:40:00,85.339,85.349,85.314,85.325,232700002.0
2006-06-12 05:41:00,85.321,85.336,85.3,85.315,295300008.0
2006-06-12 05:42:00,85.325,85.336,85.31,85.31,106599998.0
2006-06-12 05:43:00,85.306,85.334,85.306,85.334,188400003.0
2006-06-12 05:44:00,85.32,85.343,85.308,85.342,186400000.0
2006-06-12 05:45:00,85.342,85.342,85.315,85.324,128300000.0
2006-06-12 05:46:00,85.322,85.336,85.305,85.32,144600003.0
2006-06-12 05:47:00,85.319,85.346,85.318,85.34,98400000.0
2006-06-12 05:48:00,85.341,85.363,85.31,85.337,176599999.0
2006-06-12 05:49:00,85.349,85.359,85.33,85.33,232700000.0
2006-06-12 05:50:00,85.354,85.371,85.342,85.355,164900000.0
2006-06-12 05:51:00,85.339,85.357,85.326,85.352,160499996.0
2006-06-12 05:52:00,85.347,85.353,85.324,85.336,205099998.0
2006-06-12 05:53:00,85.35,85.351,85.317,85.317,281099995.0
2006-06-12 05:54:00,85.343,85.358,85.326,85.332,213999998.0
2006-06-12 05:55:00,85.363,85.376,85.346,85.346,189099997.0
2006-06-12 05:56:00,85.362,85.379,85.356,85.371,179700000.0
2006-06-12 05:57:00,85.375,85.385,85.354,85.375,121299998.0
2006-06-12 05:58:00,85.377,85.377,85.354,85.356,137499999.0
2006-06-12 05:59:00,85.371,85.371,85.344,85.345,208000002.0
2006-06-12 06:00:00,85.34,85.372,85.334,85.351,345299997.0
2006-06-12 06:01:00,85.362,85.368,85.343,85.349,179299999.0
2006-06-12 06:02:00,85.355,85.362,85.334,85.345,146900000.0
2006-06-12 06:03:00,85.357,85.366,85.339,85.347,203500000.0
2006-06-12 06:04:00,85.329,85.351,85.325,85.345,178000001.0
2006-06-12 06:05:00,85.343,85.348,85.324,85.328,236199994.0
2006-06-12 06:06:00,85.334,85.348,85.316,85.334,245799999.0
2006-06-12 06:07:00,85.331,85.353,85.314,85.329,208499999.0
2006-06-12 06:08:00,85.329,85.329,85.296,85.316,119799998.0
2006-06-12 06:09:00,85.312,85.336,85.312,85.328,144600001.0
2006-06-12 06:10:00,85.322,85.322,85.292,85.3,160300002.0
2006-06-12 06:11:00,85.307,85.322,85.303,85.318,149499999.0
2006-06-12 06:12:00,85.311,85.323,85.29,85.309,137000002.0
2006-06-12 06:13:00,85.318,85.33,85.295,85.304,234599998.0
2006-06-12 06:14:00,85.315,85.32,85.291,85.291,190699998.0
2006-06-12 06:15:00,85.294,85.314,85.285,85.314,89600000.0
2006-06-12 06:16:00,85.313,85.325,85.297,85.305,241600002.0
2006-06-12 06:17:00,85.323,85.328,85.303,85.315,62700000.0
2006-06-12 06:18:00,85.324,85.336,85.309,85.33,320300000.0
2006-06-12 06:19:00,85.319,85.337,85.304,85.307,168099999.0
2006-06-12 06:20:00,85.314,85.341,85.314,85.335,168900000.0
2006-06-12 06:21:00,85.336,85.348,85.318,85.335,148600000.0
2006-06-12 06:22:00,85.342,85.353,85.324,85.345,198199999.0
2006-06-12 06:23:00,85.327,85.344,85.324,85.344,181100000.0
2006-06-12 06:24:00,85.331,85.35,85.32,85.343,199399997.0
2006-06-12 06:25:00,85.343,85.359,85.339,85.349,285800000.0
2006-06-12 06:26:00,85.32,85.344,85.32,85.344,100600000.0
2006-06-12 06:27:00,85.336,85.362,85.336,85.35,140600000.0
2006-06-12 06:28:00,85.342,85.353,85.334,85.351,43700000.0
2006-06-12 06:29:00,85.355,85.355,85.314,85.329,178799996.0
2006-06-12 06:30:00,85.343,85.345,85.32,85.328,183799997.0
2006-06-12 06:31:00,85.33,85.355,85.326,85.345,180799999.0
2006-06-12 06:32:00,85.345,85.355,85.325,85.337,193300000.0
2006-06-12 06:33:00,85.345,85.362,85.342,85.355,171999998.0
2006-06-12 06:34:00,85.331,85.362,85.331,85.361,141299996.0
2006-06-12 06:35:00,85.347,85.365,85.341,85.362,271999998.0
2006-06-12 06:36:00,85.343,85.36,85.332,85.342,78900000.0
2006-06-12 06:37:00,85.321,85.338,85.309,85.321,87000001.0
2006-06-12 06:38:00,85.308,85.334,85.304,85.329,365499996.0
2006-06-12 06:39:00,85.323,85.326,85.302,85.304,172200001.0
2006-06-12 06:40:00,85.317,85.341,85.308,85.321,207500000.0
2006-06-12 06:41:00,85.329,85.344,85.317,85.329,120400000.0
2006-06-12 06:42:00,85.307,85.336,85.307,85.334,233499999.0
2006-06-12 06:43:00,85.322,85.335,85.304,85.318,145800000.0
2006-06-12 06:44:00,85.3,85.327,85.3,85.317,114399999.0
2006-06-12 06:45:00,85.313,85.314,85.294,85.294,223199995.0
2006-06-12 06:46:00,85.323,85.329,85.304,85.304,152200003.0
2006-06-12 06:47:00,85.314,85.329,85.299,85.31,159900000.0
2006-06-12 06:48:00,85.322,85.335,85.304,85.305,169099999.0
2006-06-12 06:49:00,85.303,85.334,85.3,85.32,157400000.0
2006-06-12 06:50:00,85.294,85.32,85.294,85.315,176799995.0
2006-06-12 06:51:00,85.32,85.32,85.297,85.299,166999999.0
2006-06-12 06:52:00,85.323,85.333,85.301,85.309,203300000.0
2006-06-12 06:53:00,85.306,85.322,85.296,85.318,204100002.0
2006-06-12 06:54:00,85.32,85.32,85.299,85.31,193499999.0
2006-06-12 06:55:00,85.3,85.32,85.3,85.317,158499998.0
2006-06-12 06:56:00,85.32,85.329,85.303,85.313,248999998.0
2006-06-12 06:57:00,85.299,85.316,85.294,85.314,211400000.0
2006-06-12 06:58:00,85.298,85.316,85.29,85.308,172700000.0
2006-06-12 06:59:00,85.29,85.306,85.266,85.296,185500000.0
2006-06-12 07:00:00,85.27,85.29,85.269,85.29,99999999.0
2006-06-12 07:01:00,85.266,85.29,85.266,85.29,173899997.0
2006-06-12 07:02:00,85.285,85.316,85.282,85.316,216199997.0
2006-06-12 07:03:00,85.303,85.308,85.282,85.288,121100000.0
2006-06-12 07:04:00,85.304,85.317,85.292,85.311,219600002.0
2006-06-12 07:05:00,85.3,85.326,85.298,85.317,116599999.0
2006-06-12 07:06:00,85.315,85.32,85.299,85.299,146500001.0
2006-06-12 07:07:00,85.289,85.307,85.264,85.305,114300000.0
2006-06-12 07:08:00,85.312,85.318,85.294,85.318,138799999.0
2006-06-12 07:09:00,85.311,85.328,85.291,85.306,221399999.0
2006-06-12 07:10:00,85.303,85.317,85.281,85.299,144600002.0
2006-06-12 07:11:00,85.299,85.324,85.299,85.315,205700001.0
2006-06-12 07:12:00,85.316,85.327,85.302,85.315,183600001.0
2006-06-12 07:13:00,85.33,85.33,85.296,85.296,196199997.0
2006-06-12 07:14:00,85.307,85.315,85.294,85.301,265499998.0
2006-06-12 07:15:00,85.282,85.315,85.282,85.305,238400001.0
2006-06-12 07:16:00,85.291,85.315,85.265,85.288,161799998.0
2006-06-12 07:17:00,85.303,85.324,85.302,85.308,149999999.0
2006-06-12 07:18:00,85.328,85.328,85.298,85.298,249400002.0
2006-06-12 07:19:00,85.314,85.33,85.303,85.324,244700001.0
2006-06-12 07:20:00,85.315,85.32,85.294,85.3,229300003.0
2006-06-12 07:21:00,85.295,85.325,85.291,85.313,142499999.0
2006-06-12 07:22:00,85.301,85.327,85.296,85.327,124800000.0
2006-06-12 07:23:00,85.305,85.338,85.305,85.335,198299999.0
2006-06-12 07:24:00,85.324,85.343,85.305,85.334,205599995.0
2006-06-12 07:25:00,85.313,85.341,85.313,85.331,260900001.0
2006-06-12 07:26:00,85.33,85.335,85.306,85.307,274399998.0
2006-06-12 07:27:00,85.307,85.341,85.307,85.324,216599998.0
2006-06-12 07:28:00,85.324,85.343,85.315,85.335,101600000.0
2006-06-12 07:29:00,85.346,85.346,85.322,85.322,244100004.0
2006-06-12 07:30:00,85.32,85.346,85.32,85.328,154699999.0
2006-06-12 07:31:00,85.338,85.345,85.316,85.326,326400001.0
2006-06-12 07:32:00,85.342,85.349,85.32,85.32,135800001.0
2006-06-12 07:33:00,85.311,85.336,85.302,85.316,229900001.0
2006-06-12 07:34:00,85.307,85.32,85.295,85.315,173899999.0
2006-06-12 07:35:00,85.315,85.333,85.292,85.297,284500000.0
2006-06-12 07:36:00,85.311,85.315,85.28,85.284,282399996.0
2006-06-12 07:37:00,85.28,85.308,85.275,85.308,100700000.0
2006-06-12 07:38:00,85.28,85.311,85.28,85.311,130300001.0
2006-06-12 07:39:00,85.318,85.329,85.298,85.31,172999999.0
2006-06-12 07:40:00,85.291,85.324,85.291,85.318,222699997.0
2006-06-12 07:41:00,85.313,85.314,85.296,85.298,108499999.0
2006-06-12 07:42:00,85.319,85.346,85.308,85.308,162700003.0
2006-06-12 07:43:00,85.311,85.323,85.296,85.317,162799998.0
2006-06-12 07:44:00,85.322,85.331,85.304,85.313,189700001.0
2006-06-12 07:45:00,85.303,85.327,85.293,85.312,194199999.0
2006-06-12 07:46:00,85.312,85.35,85.291,85.323,156200002.0
2006-06-12 07:47:00,85.319,85.346,85.312,85.346,277299999.0
2006-06-12 07:48:00,85.337,85.357,85.326,85.357,313800001.0
2006-06-12 07:49:00,85.344,85.357,85.326,85.343,305100000.0
2006-06-12 07:50:00,85.343,85.346,85.282,85.282,174800000.0
2006-06-12 07:51:00,85.338,85.341,85.312,85.341,172899997.0
2006-06-12 07:52:00,85.34,85.34,85.295,85.295,70900000.0
2006-06-12 07:53:00,85.338,85.355,85.308,85.345,146799999.0
2006-06-12 07:54:00,85.327,85.343,85.324,85.338,97400001.0
2006-06-12 07:55:00,85.336,85.347,85.322,85.334,168000000.0
2006-06-12 07:56:00,85.338,85.364,85.327,85.359,148499999.0
2006-06-12 07:57:00,85.363,85.376,85.352,85.362,155400000.0
2006-06-12 07:58:00,85.352,85.352,85.315,85.317,100599998.0
2006-06-12 07:59:00,85.33,85.345,85.309,85.345,146699999.0
2006-06-12 08:00:00,85.345,85.357,85.308,85.321,190700000.0
2006-06-12 08:01:00,85.329,85.358,85.329,85.354,136600003.0
2006-06-12 08:02:00,85.336,85.364,85.336,85.357,173399998.0
2006-06-12 08:03:00,85.333,85.35,85.324,85.338,184099999.0
2006-06-12 08:04:00,85.329,85.357,85.329,85.352,180599999.0
2006-06-12 08:05:00,85.354,85.357,85.323,85.329,170200002.0
2006-06-12 08:06:00,85.34,85.357,85.337,85.354,175600001.0
2006-06-12 08:07:00,85.359,85.375,85.344,85.347,221500002.0
2006-06-12 08:08:00,85.375,85.387,85.356,85.36,199000001.0
2006-06-12 08:09:00,85.349,85.384,85.349,85.381,193899998.0
2006-06-12 08:10:00,85.371,85.371,85.331,85.351,210100000.0
2006-06-12 08:11:00,85.349,85.356,85.329,85.336,157299998.0
2006-06-12 08:12:00,85.331,85.357,85.326,85.357,168800000.0
2006-06-12 08:13:00,85.36,85.36,85.342,85.344,245299999.0
2006-06-12 08:14:00,85.35,85.35,85.319,85.329,205700006.0
2006-06-12 08:15:00,85.322,85.333,85.306,85.317,130300002.0
2006-06-12 08:16:00,85.303,85.344,85.303,85.344,157599997.0
2006-06-12 08:17:00,85.333,85.351,85.325,85.351,223699999.0
2006-06-12 08:18:00,85.365,85.372,85.349,85.349,157000001.0
2006-06-12 08:19:00,85.348,85.367,85.344,85.363,98799999.0
2006-06-12 08:20:00,85.364,85.365,85.337,85.351,261300000.0
2006-06-12 08:21:00,85.367,85.367,85.331,85.331,318500002.0
2006-06-12 08:22:00,85.36,85.376,85.346,85.36,194900000.0
2006-06-12 08:23:00,85.351,85.378,85.351,85.366,129700000.0
2006-06-12 08:24:00,85.353,85.374,85.335,85.36,160099998.0
2006-06-12 08:25:00,85.367,85.381,85.341,85.36,156199999.0
2006-06-12 08:26:00,85.373,85.387,85.361,85.365,85099999.0
2006-06-12 08:27:00,85.365,85.393,85.357,85.378,207599999.0
2006-06-12 08:28:00,85.363,85.389,85.355,85.375,270999997.0
2006-06-12 08:29:00,85.363,85.377,85.354,85.375,267399996.0
2006-06-12 08:30:00,85.37,85.393,85.351,85.362,181899999.0
2006-06-12 08:31:00,85.348,85.373,85.344,85.365,172000000.0
2006-06-12 08:32:00,85.349,85.364,85.32,85.34,199500001.0
2006-06-12 08:33:00,85.339,85.371,85.339,85.37,275999998.0
2006-06-12 08:34:00,85.361,85.374,85.341,85.341,230399999.0
2006-06-12 08:35:00,85.361,85.369,85.341,85.348,119800000.0
2006-06-12 08:36:00,85.354,85.373,85.343,85.345,242799995.0
2006-06-12 08:37:00,85.373,85.376,85.349,85.355,124800000.0
2006-06-12 08:38:00,85.368,85.38,85.344,85.367,230599997.0
2006-06-12 08:39:00,85.365,85.365,85.329,85.335,135200000.0
2006-06-12 08:40:00,85.318,85.344,85.315,85.335,170000000.0
2006-06-12 08:41:00,85.329,85.341,85.304,85.304,203700003.0
2006-06-12 08:42:00,85.341,85.341,85.314,85.315,173400000.0
2006-06-12 08:43:00,85.311,85.333,85.309,85.324,158700001.0
2006-06-12 08:44:00,85.306,85.326,85.3,85.316,341100003.0
2006-06-12 08:45:00,85.293,85.329,85.292,85.329,88799999.0
2006-06-12 08:46:00,85.331,85.331,85.297,85.297,137200000.0
2006-06-12 08:47:00,85.306,85.323,85.29,85.301,237399999.0
2006-06-12 08:48:00,85.328,85.34,85.312,85.317,202699999.0
2006-06-12 08:49:00,85.327,85.347,85.313,85.329,202499998.0
2006-06-12 08:50:00,85.338,85.353,85.324,85.335,209599998.0
2006-06-12 08:51:00,85.349,85.349,85.309,85.309,187700000.0
2006-06-12 08:52:00,85.312,85.354,85.309,85.354,111000000.0
2006-06-12 08:53:00,85.354,85.39,85.309,85.373,254700000.0
2006-06-12 08:54:00,85.39,85.39,85.355,85.365,104700003.0
2006-06-12 08:55:00,85.37,85.371,85.353,85.356,170900002.0
2006-06-12 08:56:00,85.364,85.385,85.359,85.38,136600000.0
2006-06-12 08:57:00,85.372,85.374,85.348,85.352,182799999.0
2006-06-12 08:58:00,85.348,85.376,85.348,85.376,147500000.0
2006-06-12 08:59:00,85.377,85.394,85.376,85.394,303499998.0
2006-06-12 09:00:00,85.39,85.4,85.372,85.38,250099997.0
2006-06-12 09:01:00,85.378,85.394,85.36,85.38,149500001.0
2006-06-12 09:02:00,85.401,85.435,85.401,85.425,151900000.0
2006-06-12 09:03:00,85.427,85.436,85.413,85.422,206900000.0
2006-06-12 09:04:00,85.437,85.47,85.422,85.437,238600000.0
2006-06-12 09:05:00,85.465,85.482,85.433,85.445,228500000.0
2006-06-12 09:06:00,85.436,85.442,85.414,85.429,179499999.0
2006-06-12 09:07:00,85.439,85.447,85.408,85.418,304200002.0
2006-06-12 09:08:00,85.429,85.438,85.406,85.419,126400000.0
2006-06-12 09:09:00,85.423,85.437,85.4,85.423,146299998.0
2006-06-12 09:10:00,85.44,85.453,85.423,85.435,142800001.0
2006-06-12 09:11:00,85.446,85.462,85.427,85.447,177399997.0
2006-06-12 09:12:00,85.431,85.448,85.411,85.428,104399999.0
2006-06-12 09:13:00,85.43,85.452,85.422,85.432,163099998.0
2006-06-12 09:14:00,85.425,85.452,85.425,85.441,125300002.0
2006-06-12 09:15:00,85.43,85.447,85.427,85.447,258800001.0
2006-06-12 09:16:00,85.423,85.44,85.416,85.435,165899999.0
2006-06-12 09:17:00,85.44,85.447,85.411,85.42,238100001.0
2006-06-12 09:18:00,85.43,85.438,85.415,85.418,117200000.0
2006-06-12 09:19:00,85.438,85.451,85.425,85.429,142999998.0
2006-06-12 09:20:00,85.46,85.46,85.436,85.44,279599997.0
2006-06-12 09:21:00,85.465,85.465,85.434,85.436,158799998.0
2006-06-12 09:22:00,85.455,85.465,85.428,85.455,280000001.0
2006-06-12 09:23:00,85.413,85.437,85.386,85.405,275799998.0
2006-06-12 09:24:00,85.385,85.412,85.373,85.405,254700000.0
2006-06-12 09:25:00,85.415,85.427,85.404,85.404,133699999.0
2006-06-12 09:26:00,85.407,85.432,85.407,85.425,220899996.0
2006-06-12 09:27:00,85.403,85.423,85.395,85.42,214900004.0
2006-06-12 09:28:00,85.423,85.444,85.405,85.43,169800000.0
2006-06-12 09:29:00,85.43,85.43,85.4,85.403,142899999.0
2006-06-12 09:30:00,85.419,85.432,85.389,85.389,169199997.0
2006-06-12 09:31:00,85.41,85.432,85.399,85.414,200700000.0
2006-06-12 09:32:00,85.428,85.472,85.418,85.457,126400001.0
2006-06-12 09:33:00,85.454,85.485,85.454,85.469,144799999.0
2006-06-12 09:34:00,85.479,85.487,85.457,85.483,246999998.0
2006-06-12 09:35:00,85.476,85.504,85.476,85.504,105800000.0
2006-06-12 09:36:00,85.489,85.508,85.472,85.482,171900000.0
2006-06-12 09:37:00,85.472,85.49,85.457,85.476,136799998.0
2006-06-12 09:38:00,85.47,85.481,85.455,85.46,182000002.0
2006-06-12 09:39:00,85.481,85.488,85.457,85.475,220399999.0
2006-06-12 09:40:00,85.466,85.494,85.459,85.475,119799999.0
2006-06-12 09:41:00,85.466,85.486,85.446,85.479,139400000.0
2006-06-12 09:42:00,85.462,85.481,85.458,85.468,148299999.0
2006-06-12 09:43:00,85.473,85.479,85.453,85.453,171999999.0
2006-06-12 09:44:00,85.457,85.472,85.43,85.453,182799999.0
2006-06-12 09:45:00,85.472,85.477,85.455,85.464,212700004.0
2006-06-12 09:46:00,85.479,85.495,85.466,85.476,215499998.0
2006-06-12 09:47:00,85.493,85.493,85.452,85.452,230799998.0
2006-06-12 09:48:00,85.474,85.487,85.457,85.475,146600001.0
2006-06-12 09:49:00,85.489,85.491,85.467,85.471,132200002.0
2006-06-12 09:50:00,85.466,85.483,85.46,85.478,203899999.0
2006-06-12 09:51:00,85.445,85.493,85.445,85.492,197099998.0
2006-06-12 09:52:00,85.471,85.489,85.461,85.475,172599999.0
2006-06-12 09:53:00,85.474,85.474,85.449,85.457,223200001.0
2006-06-12 09:54:00,85.458,85.477,85.445,85.463,96200001.0
2006-06-12 09:55:00,85.473,85.49,85.453,85.453,197600000.0
2006-06-12 09:56:00,85.473,85.475,85.449,85.449,206600000.0
2006-06-12 09:57:00,85.443,85.46,85.433,85.455,199599998.0
2006-06-12 09:58:00,85.458,85.465,85.443,85.449,250100002.0
2006-06-12 09:59:00,85.454,85.471,85.44,85.453,177800002.0
2006-06-12 10:00:00,85.446,85.478,85.446,85.468,188900001.0
2006-06-12 10:01:00,85.45,85.483,85.45,85.483,124599999.0
2006-06-12 10:02:00,85.481,85.485,85.465,85.467,172400000.0
2006-06-12 10:03:00,85.473,85.488,85.449,85.467,234400004.0
2006-06-12 10:04:00,85.47,85.482,85.457,85.48,177500000.0
2006-06-12 10:05:00,85.465,85.504,85.465,85.504,151200000.0
2006-06-12 10:06:00,85.485,85.52,85.485,85.514,357300005.0
2006-06-12 10:07:00,85.493,85.514,85.484,85.503,254799997.0
2006-06-12 10:08:00,85.499,85.513,85.46,85.475,180699999.0
2006-06-12 10:09:00,85.458,85.496,85.458,85.485,154800000.0
2006-06-12 10:10:00,85.479,85.493,85.468,85.485,216299998.0
2006-06-12 10:11:00,85.472,85.485,85.462,85.479,169200002.0
2006-06-12 10:12:00,85.458,85.474,85.454,85.472,213999999.0
2006-06-12 10:13:00,85.469,85.484,85.453,85.461,178299999.0
2006-06-12 10:14:00,85.464,85.481,85.451,85.471,211399996.0
2006-06-12 10:15:00,85.458,85.482,85.458,85.476,154300003.0
2006-06-12 10:16:00,85.471,85.48,85.445,85.454,194099997.0
2006-06-12 10:17:00,85.475,85.498,85.458,85.478,257400002.0
2006-06-12 10:18:00,85.49,85.49,85.465,85.47,135799999.0
2006-06-12 10:19:00,85.462,85.487,85.462,85.48,202299999.0
2006-06-12 10:20:00,85.48,85.494,85.471,85.474,325099996.0
2006-06-12 10:21:00,85.477,85.479,85.454,85.467,107899999.0
2006-06-12 10:22:00,85.467,85.471,85.443,85.45,213200001.0
2006-06-12 10:23:00,85.459,85.466,85.434,85.435,235399997.0
2006-06-12 10:24:00,85.466,85.467,85.431,85.431,360000006.0
2006-06-12 10:25:00,85.462,85.47,85.44,85.47,163000000.0
2006-06-12 10:26:00,85.454,85.454,85.418,85.418,249399997.0
2006-06-12 10:27:00,85.433,85.433,85.395,85.402,253800000.0
2006-06-12 10:28:00,85.388,85.416,85.379,85.416,120100000.0
2006-06-12 10:29:00,85.407,85.424,85.401,85.404,145600001.0
2006-06-12 10:30:00,85.417,85.424,85.4,85.4,157099998.0
2006-06-12 10:31:00,85.419,85.423,85.39,85.39,245000001.0
2006-06-12 10:32:00,85.391,85.411,85.384,85.398,268200001.0
2006-06-12 10:33:00,85.387,85.412,85.379,85.403,175399999.0
2006-06-12 10:34:00,85.421,85.424,85.388,85.388,143000001.0
2006-06-12 10:35:00,85.42,85.42,85.387,85.405,267499996.0
2006-06-12 10:36:00,85.418,85.43,85.402,85.402,200800000.0
2006-06-12 10:37:00,85.423,85.446,85.4,85.409,165599998.0
2006-06-12 10:38:00,85.405,85.426,85.387,85.406,191900002.0
2006-06-12 10:39:00,85.425,85.447,85.405,85.423,234399998.0
2006-06-12 10:40:00,85.423,85.427,85.407,85.415,168399999.0
2006-06-12 10:41:00,85.432,85.442,85.404,85.404,243100000.0
2006-06-12 10:42:00,85.407,85.433,85.407,85.427,311699998.0
2006-06-12 10:43:00,85.41,85.441,85.41,85.433,144099999.0
2006-06-12 10:44:00,85.435,85.454,85.418,85.454,299000000.0
2006-06-12 10:45:00,85.451,85.451,85.428,85.434,133399999.0
2006-06-12 10:46:00,85.434,85.465,85.433,85.465,172800000.0
2006-06-12 10:47:00,85.47,85.479,85.452,85.452,170299997.0
2006-06-12 10:48:00,85.482,85.506,85.472,85.473,251700000.0
2006-06-12 10:49:00,85.487,85.511,85.47,85.498,169300000.0
2006-06-12 10:50:00,85.513,85.513,85.472,85.472,153799999.0
2006-06-12 10:51:00,85.508,85.51,85.478,85.485,227400001.0
2006-06-12 10:52:00,85.515,85.527,85.495,85.502,223599997.0
2006-06-12 10:53:00,85.521,85.533,85.481,85.498,219300000.0
2006-06-12 10:54:00,85.509,85.519,85.495,85.501,126499999.0
2006-06-12 10:55:00,85.505,85.518,85.488,85.507,263500002.0
2006-06-12 10:56:00,85.515,85.523,85.498,85.51,267000000.0
2006-06-12 10:57:00,85.506,85.524,85.501,85.501,87100001.0
2006-06-12 10:58:00,85.514,85.521,85.49,85.49,259899995.0
2006-06-12 10:59:00,85.506,85.516,85.492,85.498,203000001.0
2006-06-12 11:00:00,85.489,85.505,85.447,85.483,158599998.0
2006-06-12 11:01:00,85.488,85.511,85.487,85.511,266500005.0
2006-06-12 11:02:00,85.479,85.509,85.479,85.499,125900001.0
2006-06-12 11:03:00,85.488,85.493,85.469,85.481,363800006.0
2006-06-12 11:04:00,85.486,85.505,85.474,85.49,147700001.0
2006-06-12 11:05:00,85.505,85.515,85.492,85.498,219899999.0
2006-06-12 11:06:00,85.529,85.529,85.497,85.52,180899999.0
2006-06-12 11:07:00,85.525,85.54,85.509,85.517,320500001.0
2006-06-12 11:08:00,85.526,85.549,85.521,85.532,124600000.0
2006-06-12 11:09:00,85.523,85.537,85.507,85.527,137800002.0
2006-06-12 11:10:00,85.525,85.529,85.504,85.504,248400000.0
2006-06-12 11:11:00,85.499,85.527,85.492,85.527,140200000.0
2006-06-12 11:12:00,85.53,85.547,85.52,85.534,175900001.0
2006-06-12 11:13:00,85.532,85.551,85.518,85.543,199500003.0
2006-06-12 11:14:00,85.527,85.544,85.52,85.543,213499998.0
2006-06-12 11:15:00,85.544,85.558,85.522,85.538,158299999.0
2006-06-12 11:16:00,85.548,85.565,85.545,85.563,95000001.0
2006-06-12 11:17:00,85.558,85.558,85.53,85.535,125800000.0
2006-06-12 11:18:00,85.509,85.543,85.509,85.529,139500000.0
2006-06-12 11:19:00,85.535,85.541,85.501,85.501,273100001.0
2006-06-12 11:20:00,85.52,85.52,85.485,85.506,189599998.0
2006-06-12 11:21:00,85.527,85.535,85.509,85.524,159900001.0
2006-06-12 11:22:00,85.514,85.536,85.509,85.523,189800001.0
2006-06-12 11:23:00,85.534,85.557,85.521,85.557,214299997.0
2006-06-12 11:24:00,85.546,85.568,85.538,85.542,306499999.0
2006-06-12 11:25:00,85.547,85.564,85.539,85.564,211000000.0
2006-06-12 11:26:00,85.554,85.562,85.535,85.543,214699997.0
2006-06-12 11:27:00,85.559,85.574,85.547,85.558,71300000.0
2006-06-12 11:28:00,85.569,85.585,85.552,85.554,148100001.0
2006-06-12 11:29:00,85.57,85.588,85.567,85.568,196799998.0
2006-06-12 11:30:00,85.558,85.574,85.539,85.574,238599997.0
2006-06-12 11:31:00,85.587,85.587,85.556,85.563,159600001.0
2006-06-12 11:32:00,85.549,85.585,85.549,85.583,278700001.0
2006-06-12 11:33:00,85.571,85.595,85.561,85.575,191800001.0
2006-06-12 11:34:00,85.584,85.597,85.571,85.593,205500000.0
2006-06-12 11:35:00,85.597,85.597,85.561,85.561,243499995.0
2006-06-12 11:36:00,85.577,85.598,85.57,85.598,219900000.0
2006-06-12 11:37:00,85.596,85.598,85.578,85.586,274400000.0
2006-06-12 11:38:00,85.572,85.592,85.563,85.59,199900001.0
2006-06-12 11:39:00,85.592,85.599,85.565,85.57,168199999.0
2006-06-12 11:40:00,85.569,85.601,85.546,85.58,90500001.0
2006-06-12 11:41:00,85.591,85.599,85.573,85.58,186000000.0
2006-06-12 11:42:00,85.58,85.599,85.571,85.587,117199999.0
2006-06-12 11:43:00,85.581,85.587,85.56,85.569,131700000.0
2006-06-12 11:44:00,85.58,85.592,85.565,85.582,181900000.0
2006-06-12 11:45:00,85.567,85.584,85.553,85.58,171799999.0
2006-06-12 11:46:00,85.561,85.585,85.561,85.585,182800001.0
2006-06-12 11:47:00,85.571,85.605,85.565,85.582,270499996.0
2006-06-12 11:48:00,85.572,85.585,85.549,85.561,149999999.0
2006-06-12 11:49:00,85.543,85.567,85.542,85.559,216299999.0
2006-06-12 11:50:00,85.559,85.57,85.545,85.57,112400000.0
2006-06-12 11:51:00,85.572,85.584,85.56,85.572,269400000.0
2006-06-12 11:52:00,85.557,85.557,85.482,85.482,209099999.0
2006-06-12 11:53:00,85.493,85.496,85.459,85.459,131499998.0
2006-06-12 11:54:00,85.467,85.486,85.445,85.454,137900000.0
2006-06-12 11:55:00,85.445,85.471,85.386,85.394,142199999.0
2006-06-12 11:56:00,85.346,85.384,85.346,85.362,148200000.0
2006-06-12 11:57:00,85.374,85.402,85.364,85.397,238799996.0
2006-06-12 11:58:00,85.392,85.392,85.369,85.373,135899999.0
2006-06-12 11:59:00,85.376,85.38,85.354,85.355,347999995.0
2006-06-12 12:00:00,85.371,85.392,85.356,85.392,273700000.0
2006-06-12 12:01:00,85.397,85.402,85.377,85.377,179000001.0
2006-06-12 12:02:00,85.375,85.392,85.367,85.39,241099999.0
2006-06-12 12:03:00,85.37,85.385,85.344,85.376,104600000.0
2006-06-12 12:04:00,85.37,85.389,85.364,85.377,140300001.0
2006-06-12 12:05:00,85.353,85.371,85.334,85.348,205399999.0
2006-06-12 12:06:00,85.327,85.35,85.321,85.35,178400002.0
2006-06-12 12:07:00,85.331,85.351,85.301,85.341,211499999.0
2006-06-12 12:08:00,85.337,85.35,85.321,85.33,197799999.0
2006-06-12 12:09:00,85.339,85.36,85.332,85.357,180600003.0
2006-06-12 12:10:00,85.342,85.368,85.342,85.358,143799999.0
2006-06-12 12:11:00,85.355,85.362,85.333,85.338,135500000.0
2006-06-12 12:12:00,85.356,85.371,85.347,85.35,192199999.0
2006-06-12 12:13:00,85.342,85.366,85.331,85.351,125700000.0
2006-06-12 12:14:00,85.327,85.349,85.323,85.349,142800001.0
2006-06-12 12:15:00,85.348,85.381,85.348,85.372,95299999.0
2006-06-12 12:16:00,85.351,85.382,85.351,85.375,191000003.0
2006-06-12 12:17:00,85.386,85.412,85.386,85.405,101099999.0
2006-06-12 12:18:00,85.399,85.41,85.38,85.388,228499996.0
2006-06-12 12:19:00,85.372,85.417,85.372,85.417,176700002.0
2006-06-12 12:20:00,85.428,85.457,85.412,85.444,203800003.0
2006-06-12 12:21:00,85.426,85.451,85.421,85.44,188100000.0
2006-06-12 12:22:00,85.459,85.487,85.459,85.479,120999999.0
2006-06-12 12:23:00,85.461,85.475,85.436,85.454,163600002.0
2006-06-12 12:24:00,85.446,85.461,85.433,85.45,191700001.0
2006-06-12 12:25:00,85.442,85.466,85.438,85.459,271900000.0
2006-06-12 12:26:00,85.436,85.454,85.421,85.44,208699999.0
2006-06-12 12:27:00,85.422,85.449,85.412,85.44,137700001.0
2006-06-12 12:28:00,85.436,85.45,85.403,85.403,136799999.0
2006-06-12 12:29:00,85.42,85.42,85.377,85.406,107500000.0
2006-06-12 12:30:00,85.397,85.423,85.392,85.409,223499998.0
2006-06-12 12:31:00,85.412,85.422,85.39,85.393,158400000.0
2006-06-12 12:32:00,85.401,85.434,85.401,85.427,212100000.0
2006-06-12 12:33:00,85.43,85.443,85.412,85.413,237500000.0
2006-06-12 12:34:00,85.433,85.434,85.413,85.416,187800000.0
2006-06-12 12:35:00,85.43,85.446,85.419,85.44,190700003.0
2006-06-12 12:36:00,85.433,85.454,85.426,85.451,221600002.0
2006-06-12 12:37:00,85.446,85.457,85.43,85.444,197200001.0
2006-06-12 12:38:00,85.444,85.457,85.425,85.438,115899999.0
2006-06-12 12:39:00,85.441,85.448,85.425,85.435,157800000.0
2006-06-12 12:40:00,85.427,85.459,85.423,85.459,156100001.0
2006-06-12 12:41:00,85.457,85.457,85.426,85.426,148199999.0
2006-06-12 12:42:00,85.421,85.421,85.386,85.397,193500000.0
2006-06-12 12:43:00,85.382,85.416,85.382,85.415,231400001.0
2006-06-12 12:44:00,85.42,85.431,85.401,85.431,217899997.0
2006-06-12 12:45:00,85.422,85.435,85.411,85.43,167200001.0
2006-06-12 12:46:00,85.417,85.423,85.395,85.407,107199999.0
2006-06-12 12:47:00,85.409,85.446,85.378,85.446,125599999.0
2006-06-12 12:48:00,85.45,85.45,85.424,85.428,194500002.0
2006-06-12 12:49:00,85.435,85.457,85.423,85.457,258000000.0
2006-06-12 12:50:00,85.437,85.458,85.434,85.458,177999999.0
2006-06-12 12:51:00,85.434,85.452,85.408,85.432,225900001.0
2006-06-12 12:52:00,85.411,85.426,85.403,85.421,134899999.0
2006-06-12 12:53:00,85.409,85.42,85.373,85.373,253099997.0
2006-06-12 12:54:00,85.396,85.422,85.395,85.409,193099997.0
2006-06-12 12:55:00,85.408,85.421,85.384,85.41,168400002.0
2006-06-12 12:56:00,85.398,85.413,85.389,85.412,157800002.0
2006-06-12 12:57:00,85.386,85.409,85.383,85.397,108700001.0
2006-06-12 12:58:00,85.402,85.402,85.337,85.341,105500000.0
2006-06-12 12:59:00,85.352,85.361,85.331,85.349,206899997.0
2006-06-12 13:00:00,85.344,85.374,85.344,85.344,170899999.0
2006-06-12 13:01:00,85.354,85.376,85.332,85.361,175499996.0
2006-06-12 13:02:00,85.353,85.372,85.337,85.354,158000004.0
2006-06-12 13:03:00,85.348,85.348,85.3,85.311,141600000.0
2006-06-12 13:04:00,85.324,85.327,85.297,85.297,119600000.0
2006-06-12 13:05:00,85.316,85.316,85.27,85.27,175299998.0
2006-06-12 13:06:00,85.286,85.286,85.251,85.265,125699999.0
2006-06-12 13:07:00,85.268,85.279,85.23,85.25,222999999.0
2006-06-12 13:08:00,85.251,85.307,85.237,85.307,196399996.0
2006-06-12 13:09:00,85.3,85.325,85.294,85.321,229900000.0
2006-06-12 13:10:00,85.328,85.33,85.305,85.313,184600001.0
2006-06-12 13:11:00,85.312,85.32,85.297,85.32,135200000.0
2006-06-12 13:12:00,85.319,85.323,85.288,85.302,163800000.0
2006-06-12 13:13:00,85.317,85.327,85.289,85.314,184100001.0
2006-06-12 13:14:00,85.299,85.32,85.288,85.317,156700001.0
2006-06-12 13:15:00,85.299,85.323,85.295,85.322,123100000.0
2006-06-12 13:16:00,85.321,85.332,85.304,85.313,331600007.0
2006-06-12 13:17:00,85.32,85.337,85.301,85.323,191099998.0
2006-06-12 13:18:00,85.322,85.342,85.318,85.342,145300000.0
2006-06-12 13:19:00,85.334,85.347,85.319,85.319,209500001.0
2006-06-12 13:20:00,85.324,85.343,85.319,85.336,171899999.0
2006-06-12 13:21:00,85.32,85.345,85.32,85.335,222500003.0
2006-06-12 13:22:00,85.34,85.349,85.327,85.331,120100001.0
2006-06-12 13:23:00,85.338,85.37,85.338,85.37,151899999.0
2006-06-12 13:24:00,85.363,85.387,85.362,85.377,169899997.0
2006-06-12 13:25:00,85.349,85.381,85.344,85.381,104599999.0
2006-06-12 13:26:00,85.368,85.383,85.353,85.377,126400000.0
2006-06-12 13:27:00,85.382,85.391,85.363,85.367,246899999.0
2006-06-12 13:28:00,85.397,85.427,85.389,85.411,144500002.0
2006-06-12 13:29:00,85.387,85.41,85.384,85.41,100800000.0
2006-06-12 13:30:00,85.379,85.405,85.376,85.392,302800000.0
2006-06-12 13:31:00,85.398,85.415,85.379,85.393,308400008.0
2006-06-12 13:32:00,85.408,85.411,85.39,85.395,145799997.0
2006-06-12 13:33:00,85.379,85.419,85.379,85.419,154899998.0
2006-06-12 13:34:00,85.41,85.433,85.399,85.41,291499996.0
2006-06-12 13:35:00,85.39,85.417,85.38,85.417,174100002.0
2006-06-12 13:36:00,85.398,85.416,85.384,85.401,294899995.0
2006-06-12 13:37:00,85.412,85.412,85.37,85.372,247500000.0
2006-06-12 13:38:00,85.376,85.39,85.366,85.379,139600002.0
2006-06-12 13:39:00,85.368,85.384,85.335,85.347,170199999.0
2006-06-12 13:40:00,85.31,85.335,85.3,85.321,206700000.0
2006-06-12 13:41:00,85.307,85.337,85.305,85.32,209400002.0
2006-06-12 13:42:00,85.321,85.321,85.273,85.273,252999999.0
2006-06-12 13:43:00,85.284,85.305,85.264,85.276,207399999.0
2006-06-12 13:44:00,85.299,85.319,85.287,85.298,117400000.0
2006-06-12 13:45:00,85.297,85.315,85.278,85.309,264900001.0
2006-06-12 13:46:00,85.288,85.309,85.273,85.281,210199999.0
2006-06-12 13:47:00,85.27,85.303,85.27,85.29,164799999.0
2006-06-12 13:48:00,85.287,85.3,85.268,85.283,264500000.0
2006-06-12 13:49:00,85.277,85.311,85.273,85.311,206799996.0
2006-06-12 13:50:00,85.3,85.344,85.3,85.344,120699999.0
2006-06-12 13:51:00,85.34,85.374,85.34,85.374,163400001.0
2006-06-12 13:52:00,85.373,85.38,85.353,85.36,229000000.0
2006-06-12 13:53:00,85.386,85.397,85.373,85.389,112800000.0
2006-06-12 13:54:00,85.36,85.385,85.36,85.374,108700001.0
2006-06-12 13:55:00,85.378,85.394,85.365,85.378,246299998.0
2006-06-12 13:56:00,85.398,85.404,85.375,85.375,166400000.0
2006-06-12 13:57:00,85.384,85.396,85.366,85.383,210300001.0
2006-06-12 13:58:00,85.397,85.397,85.36,85.366,234400003.0
2006-06-12 13:59:00,85.363,85.377,85.345,85.357,133200000.0
2006-06-12 14:00:00,85.346,85.367,85.332,85.367,121199999.0
2006-06-12 14:01:00,85.333,85.358,85.32,85.334,266400001.0
2006-06-12 14:02:00,85.318,85.383,85.318,85.383,173900000.0
2006-06-12 14:03:00,85.388,85.396,85.361,85.364,146499999.0
2006-06-12 14:04:00,85.353,85.378,85.346,85.374,201899999.0
2006-06-12 14:05:00,85.345,85.362,85.334,85.349,99199999.0
2006-06-12 14:06:00,85.332,85.415,85.332,85.404,134900002.0
2006-06-12 14:07:00,85.388,85.4,85.345,85.345,221300001.0
2006-06-12 14:08:00,85.337,85.347,85.318,85.322,109200002.0
2006-06-12 14:09:00,85.331,85.352,85.317,85.327,137400001.0
2006-06-12 14:10:00,85.352,85.352,85.327,85.329,157799998.0
2006-06-12 14:11:00,85.326,85.342,85.306,85.319,251600000.0
2006-06-12 14:12:00,85.313,85.326,85.287,85.311,178299998.0
2006-06-12 14:13:00,85.322,85.322,85.301,85.301,148200002.0
2006-06-12 14:14:00,85.301,85.331,85.301,85.324,189899997.0
2006-06-12 14:15:00,85.323,85.328,85.293,85.316,135000000.0
2006-06-12 14:16:00,85.306,85.326,85.301,85.316,260400003.0
2006-06-12 14:17:00,85.293,85.314,85.292,85.311,155899998.0
2006-06-12 14:18:00,85.298,85.305,85.279,85.279,187299999.0
2006-06-12 14:19:00,85.271,85.307,85.253,85.281,223600000.0
2006-06-12 14:20:00,85.255,85.271,85.238,85.254,184499999.0
2006-06-12 14:21:00,85.251,85.252,85.222,85.234,128899999.0
2006-06-12 14:22:00,85.241,85.257,85.231,85.251,126500001.0
2006-06-12 14:23:00,85.262,85.265,85.238,85.238,80000000.0
2006-06-12 14:24:00,85.244,85.245,85.227,85.228,212400003.0
2006-06-12 14:25:00,85.23,85.253,85.225,85.235,217799999.0
2006-06-12 14:26:00,85.263,85.263,85.215,85.227,210100001.0
2006-06-12 14:27:00,85.247,85.256,85.227,85.227,181600001.0
2006-06-12 14:28:00,85.247,85.255,85.213,85.223,192600002.0
2006-06-12 14:29:00,85.249,85.26,85.231,85.248,203700004.0
2006-06-12 14:30:00,85.238,85.246,85.214,85.234,296200000.0
2006-06-12 14:31:00,85.225,85.241,85.201,85.211,161199997.0
2006-06-12 14:32:00,85.217,85.23,85.21,85.219,127200000.0
2006-06-12 14:33:00,85.204,85.232,85.204,85.22,139900000.0
2006-06-12 14:34:00,85.25,85.25,85.223,85.223,173099999.0
2006-06-12 14:35:00,85.218,85.241,85.215,85.225,215499999.0
2006-06-12 14:36:00,85.234,85.256,85.229,85.247,160000001.0
2006-06-12 14:37:00,85.239,85.27,85.239,85.262,208300001.0
2006-06-12 14:38:00,85.237,85.255,85.232,85.236,176900001.0
2006-06-12 14:39:00,85.231,85.248,85.218,85.22,171899995.0
2006-06-12 14:40:00,85.239,85.274,85.231,85.257,205299998.0
2006-06-12 14:41:00,85.247,85.281,85.227,85.276,108800000.0
2006-06-12 14:42:00,85.26,85.277,85.253,85.27,160999999.0
2006-06-12 14:43:00,85.262,85.277,85.245,85.258,132100000.0
2006-06-12 14:44:00,85.254,85.257,85.223,85.242,177300001.0
2006-06-12 14:45:00,85.246,85.264,85.242,85.263,134000001.0
2006-06-12 14:46:00,85.245,85.262,85.235,85.249,148700000.0
2006-06-12 14:47:00,85.245,85.25,85.226,85.23,218800000.0
2006-06-12 14:48:00,85.233,85.26,85.233,85.253,146400001.0
2006-06-12 14:49:00,85.253,85.283,85.244,85.264,124199997.0
2006-06-12 14:50:00,85.291,85.302,85.271,85.284,133500001.0
2006-06-12 14:51:00,85.295,85.306,85.279,85.279,205399997.0
2006-06-12 14:52:00,85.295,85.308,85.283,85.297,150600001.0
2006-06-12 14:53:00,85.277,85.297,85.275,85.287,286799997.0
2006-06-12 14:54:00,85.281,85.281,85.254,85.254,155099999.0
2006-06-12 14:55:00,85.267,85.275,85.254,85.262,233200001.0
2006-06-12 14:56:00,85.271,85.302,85.271,85.302,86699999.0
2006-06-12 14:57:00,85.318,85.318,85.294,85.297,308900000.0
2006-06-12 14:58:00,85.314,85.343,85.314,85.336,130500001.0
2006-06-12 14:59:00,85.328,85.341,85.307,85.328,223100000.0
2006-06-12 15:00:00,85.339,85.349,85.319,85.325,209099996.0
2006-06-12 15:01:00,85.35,85.394,85.337,85.372,259000002.0
2006-06-12 15:02:00,85.394,85.394,85.357,85.365,109800001.0
2006-06-12 15:03:00,85.371,85.4,85.371,85.395,166100000.0
2006-06-12 15:04:00,85.388,85.388,85.35,85.35,177399998.0
2006-06-12 15:05:00,85.369,85.38,85.35,85.38,187400001.0
2006-06-12 15:06:00,85.373,85.379,85.349,85.358,241600001.0
2006-06-12 15:07:00,85.37,85.38,85.321,85.352,262799998.0
2006-06-12 15:08:00,85.384,85.393,85.355,85.355,267000000.0
2006-06-12 15:09:00,85.371,85.408,85.359,85.375,215600003.0
2006-06-12 15:10:00,85.408,85.408,85.355,85.378,274999999.0
2006-06-12 15:11:00,85.363,85.376,85.346,85.359,117900000.0
2006-06-12 15:12:00,85.353,85.369,85.339,85.343,195500000.0
2006-06-12 15:13:00,85.348,85.38,85.345,85.364,196400000.0
2006-06-12 15:14:00,85.345,85.374,85.345,85.35,248899998.0
2006-06-12 15:15:00,85.339,85.361,85.339,85.355,239499997.0
2006-06-12 15:16:00,85.353,85.4,85.353,85.4,104100000.0
2006-06-12 15:17:00,85.414,85.417,85.38,85.38,101500001.0
2006-06-12 15:18:00,85.384,85.402,85.366,85.402,187599999.0
2006-06-12 15:19:00,85.411,85.434,85.393,85.406,233599999.0
2006-06-12 15:20:00,85.415,85.42,85.394,85.42,256899999.0
2006-06-12 15:21:00,85.4,85.428,85.395,85.428,259999995.0
2006-06-12 15:22:00,85.416,85.416,85.396,85.402,24800000.0
2006-06-12 15:23:00,85.409,85.422,85.398,85.403,209099999.0
2006-06-12 15:24:00,85.429,85.434,85.404,85.404,203100002.0
2006-06-12 15:25:00,85.425,85.425,85.398,85.404,144600001.0
2006-06-12 15:26:00,85.404,85.417,85.389,85.404,237300004.0
2006-06-12 15:27:00,85.392,85.414,85.388,85.397,172700001.0
2006-06-12 15:28:00,85.416,85.44,85.41,85.424,184799997.0
2006-06-12 15:29:00,85.447,85.463,85.427,85.463,230500000.0
2006-06-12 15:30:00,85.427,85.447,85.423,85.44,245199998.0
2006-06-12 15:31:00,85.419,85.455,85.419,85.455,184799998.0
2006-06-12 15:32:00,85.433,85.459,85.433,85.459,77100000.0
2006-06-12 15:33:00,85.444,85.444,85.413,85.413,114400000.0
2006-06-12 15:34:00,85.449,85.449,85.419,85.419,165800001.0
2006-06-12 15:35:00,85.412,85.433,85.41,85.41,219699998.0
2006-06-12 15:36:00,85.411,85.425,85.395,85.425,196799999.0
2006-06-12 15:37:00,85.418,85.432,85.403,85.42,172499998.0
2006-06-12 15:38:00,85.416,85.438,85.407,85.415,176999999.0
2006-06-12 15:39:00,85.391,85.419,85.391,85.415,122300000.0
2006-06-12 15:40:00,85.426,85.431,85.338,85.386,332899998.0
2006-06-12 15:41:00,85.395,85.419,85.392,85.411,191999996.0
2006-06-12 15:42:00,85.413,85.42,85.39,85.402,118599997.0
2006-06-12 15:43:00,85.421,85.421,85.384,85.386,341299995.0
2006-06-12 15:44:00,85.388,85.416,85.38,85.398,215000002.0
2006-06-12 15:45:00,85.409,85.425,85.393,85.414,279800000.0
2006-06-12 15:46:00,85.414,85.445,85.414,85.442,320700002.0
2006-06-12 15:47:00,85.443,85.45,85.421,85.436,205099999.0
2006-06-12 15:48:00,85.44,85.44,85.412,85.413,162500000.0
2006-06-12 15:49:00,85.403,85.416,85.386,85.39,212499999.0
2006-06-12 15:50:00,85.405,85.419,85.385,85.411,173899998.0
2006-06-12 15:51:00,85.412,85.436,85.407,85.434,140200000.0
2006-06-12 15:52:00,85.425,85.442,85.417,85.442,209299997.0
2006-06-12 15:53:00,85.429,85.448,85.428,85.445,222200005.0
2006-06-12 15:54:00,85.44,85.444,85.419,85.429,149599998.0
2006-06-12 15:55:00,85.424,85.443,85.413,85.425,224799997.0
2006-06-12 15:56:00,85.427,85.429,85.401,85.404,169200003.0
2006-06-12 15:57:00,85.412,85.434,85.4,85.414,111999999.0
2006-06-12 15:58:00,85.419,85.443,85.415,85.431,144999998.0
2006-06-12 15:59:00,85.416,85.446,85.415,85.43,202299996.0
2006-06-12 16:00:00,85.414,85.432,85.387,85.407,267400001.0
2006-06-12 16:01:00,85.421,85.421,85.394,85.402,150700000.0
2006-06-12 16:02:00,85.403,85.423,85.395,85.413,177599999.0
2006-06-12 16:03:00,85.386,85.411,85.372,85.394,208599997.0
2006-06-12 16:04:00,85.414,85.42,85.386,85.386,154299999.0
2006-06-12 16:05:00,85.403,85.419,85.399,85.416,201799999.0
2006-06-12 16:06:00,85.412,85.428,85.394,85.408,192900002.0
2006-06-12 16:07:00,85.426,85.443,85.418,85.436,146599999.0
2006-06-12 16:08:00,85.432,85.446,85.419,85.435,249900002.0
2006-06-12 16:09:00,85.426,85.44,85.409,85.43,351800002.0
2006-06-12 16:10:00,85.413,85.43,85.41,85.428,130500002.0
2006-06-12 16:11:00,85.422,85.43,85.393,85.411,141999999.0
2006-06-12 16:12:00,85.412,85.431,85.411,85.414,146800001.0
2006-06-12 16:13:00,85.412,85.437,85.412,85.437,107100000.0
2006-06-12 16:14:00,85.385,85.439,85.385,85.439,165800000.0
2006-06-12 16:15:00,85.428,85.444,85.425,85.439,151099999.0
2006-06-12 16:16:00,85.412,85.433,85.406,85.419,104600002.0
2006-06-12 16:17:00,85.4,85.429,85.39,85.429,211800001.0
2006-06-12 16:18:00,85.417,85.435,85.409,85.435,134499998.0
2006-06-12 16:19:00,85.423,85.44,85.413,85.43,136399996.0
2006-06-12 16:20:00,85.434,85.437,85.414,85.421,183899998.0
2006-06-12 16:21:00,85.432,85.433,85.407,85.407,229099999.0
2006-06-12 16:22:00,85.433,85.435,85.408,85.409,221000001.0
2006-06-12 16:23:00,85.424,85.444,85.414,85.433,241099999.0
2006-06-12 16:24:00,85.433,85.441,85.415,85.423,111899999.0
2006-06-12 16:25:00,85.434,85.455,85.422,85.44,167199999.0
2006-06-12 16:26:00,85.45,85.45,85.42,85.432,132300001.0
2006-06-12 16:27:00,85.444,85.461,85.434,85.458,216100000.0
2006-06-12 16:28:00,85.453,85.453,85.426,85.432,95000000.0
2006-06-12 16:29:00,85.446,85.456,85.432,85.439,205799997.0
2006-06-12 16:30:00,85.434,85.458,85.429,85.458,229200000.0
2006-06-12 16:31:00,85.435,85.455,85.429,85.445,223999998.0
2006-06-12 16:32:00,85.449,85.454,85.427,85.427,244899999.0
2006-06-12 16:33:00,85.426,85.452,85.426,85.446,173000001.0
2006-06-12 16:34:00,85.439,85.441,85.419,85.428,140099998.0
2006-06-12 16:35:00,85.415,85.439,85.406,85.428,158700001.0
2006-06-12 16:36:00,85.431,85.446,85.415,85.416,126999998.0
2006-06-12 16:37:00,85.441,85.441,85.414,85.422,97800001.0
2006-06-12 16:38:00,85.432,85.453,85.421,85.448,131799999.0
2006-06-12 16:39:00,85.43,85.446,85.405,85.423,217899998.0
2006-06-12 16:40:00,85.409,85.437,85.409,85.434,296700001.0
2006-06-12 16:41:00,85.424,85.446,85.421,85.437,77200000.0
2006-06-12 16:42:00,85.436,85.436,85.408,85.416,212900002.0
2006-06-12 16:43:00,85.44,85.473,85.44,85.471,58000000.0
2006-06-12 16:44:00,85.453,85.474,85.451,85.462,119000000.0
2006-06-12 16:45:00,85.437,85.46,85.429,85.46,248300000.0
2006-06-12 16:46:00,85.463,85.464,85.44,85.447,194699996.0
2006-06-12 16:47:00,85.433,85.464,85.433,85.461,185299996.0
2006-06-12 16:48:00,85.444,85.474,85.443,85.461,207200003.0
2006-06-12 16:49:00,85.467,85.467,85.438,85.441,221099999.0
2006-06-12 16:50:00,85.467,85.474,85.427,85.427,144999998.0
2006-06-12 16:51:00,85.438,85.438,85.419,85.423,151599998.0
2006-06-12 16:52:00,85.441,85.461,85.43,85.448,267700002.0
2006-06-12 16:53:00,85.46,85.483,85.448,85.463,275199999.0
2006-06-12 16:54:00,85.446,85.474,85.446,85.463,212999995.0
2006-06-12 16:55:00,85.457,85.463,85.436,85.436,177599998.0
2006-06-12 16:56:00,85.443,85.46,85.432,85.45,146600000.0
2006-06-12 16:57:00,85.445,85.453,85.421,85.438,179800001.0
2006-06-12 16:58:00,85.427,85.458,85.42,85.454,177800002.0
2006-06-12 16:59:00,85.448,85.45,85.421,85.433,168399999.0
2006-06-12 17:00:00,85.45,85.478,85.438,85.438,187699999.0
2006-06-12 17:01:00,85.421,85.478,85.421,85.462,217200001.0
2006-06-12 17:02:00,85.468,85.476,85.438,85.438,141800001.0
2006-06-12 17:03:00,85.454,85.461,85.428,85.432,153200002.0
2006-06-12 17:04:00,85.462,85.477,85.441,85.445,174400001.0
2006-06-12 17:05:00,85.465,85.469,85.447,85.447,156199997.0
2006-06-12 17:06:00,85.435,85.458,85.431,85.453,211700001.0
2006-06-12 17:07:00,85.438,85.468,85.438,85.468,105200000.0
2006-06-12 17:08:00,85.464,85.469,85.441,85.448,128699999.0
2006-06-12 17:09:00,85.435,85.478,85.435,85.466,128499999.0
2006-06-12 17:10:00,85.464,85.481,85.444,85.464,201700003.0
2006-06-12 17:11:00,85.447,85.473,85.44,85.453,198199999.0
2006-06-12 17:12:00,85.427,85.444,85.423,85.437,103800001.0
2006-06-12 17:13:00,85.419,85.443,85.416,85.425,200199996.0
2006-06-12 17:14:00,85.418,85.439,85.391,85.419,146300001.0
2006-06-12 17:15:00,85.432,85.445,85.413,85.427,226800000.0
2006-06-12 17:16:00,85.423,85.432,85.405,85.415,177800001.0
2006-06-12 17:17:00,85.421,85.435,85.397,85.417,100599999.0
2006-06-12 17:18:00,85.412,85.431,85.403,85.425,167199999.0
2006-06-12 17:19:00,85.41,85.418,85.39,85.39,147799996.0
2006-06-12 17:20:00,85.413,85.414,85.376,85.389,212800002.0
2006-06-12 17:21:00,85.414,85.437,85.406,85.424,289500000.0
2006-06-12 17:22:00,85.442,85.447,85.429,85.433,195400001.0
2006-06-12 17:23:00,85.415,85.434,85.41,85.424,172099999.0
2006-06-12 17:24:00,85.417,85.426,85.399,85.407,161700002.0
2006-06-12 17:25:00,85.424,85.441,85.406,85.408,219900001.0
2006-06-12 17:26:00,85.408,85.428,85.398,85.401,215699998.0
2006-06-12 17:27:00,85.407,85.429,85.405,85.405,108399999.0
2006-06-12 17:28:00,85.418,85.438,85.418,85.435,137200002.0
2006-06-12 17:29:00,85.415,85.415,85.375,85.39,161600000.0
2006-06-12 17:30:00,85.396,85.406,85.383,85.388,355200000.0
2006-06-12 17:31:00,85.392,85.393,85.352,85.359,183700001.0
2006-06-12 17:32:00,85.351,85.387,85.335,85.348,323400004.0
2006-06-12 17:33:00,85.327,85.357,85.317,85.353,231400003.0
2006-06-12 17:34:00,85.355,85.36,85.337,85.357,93500000.0
2006-06-12 17:35:00,85.357,85.365,85.335,85.349,173000000.0
2006-06-12 17:36:00,85.34,85.359,85.329,85.34,199700005.0
2006-06-12 17:37:00,85.323,85.343,85.299,85.311,91200000.0
2006-06-12 17:38:00,85.304,85.323,85.285,85.306,170099999.0
2006-06-12 17:39:00,85.321,85.334,85.298,85.305,194899998.0
2006-06-12 17:40:00,85.291,85.303,85.277,85.297,135600001.0
2006-06-12 17:41:00,85.293,85.314,85.268,85.295,286900005.0
2006-06-12 17:42:00,85.299,85.314,85.283,85.299,192900003.0
2006-06-12 17:43:00,85.32,85.321,85.296,85.299,193199999.0
2006-06-12 17:44:00,85.307,85.315,85.28,85.282,262899996.0
2006-06-12 17:45:00,85.266,85.266,85.227,85.232,202800000.0
2006-06-12 17:46:00,85.24,85.256,85.207,85.212,176099997.0
2006-06-12 17:47:00,85.196,85.22,85.178,85.202,205899999.0
2006-06-12 17:48:00,85.216,85.24,85.179,85.188,141500000.0
2006-06-12 17:49:00,85.182,85.209,85.177,85.203,154600000.0
2006-06-12 17:50:00,85.188,85.215,85.188,85.209,259000003.0
2006-06-12 17:51:00,85.193,85.216,85.192,85.198,233800001.0
2006-06-12 17:52:00,85.213,85.213,85.183,85.19,111200001.0
2006-06-12 17:53:00,85.197,85.21,85.182,85.205,231199998.0
2006-06-12 17:54:00,85.216,85.216,85.187,85.189,122599997.0
2006-06-12 17:55:00,85.204,85.231,85.194,85.207,209999999.0
2006-06-12 17:56:00,85.207,85.235,85.203,85.235,125600001.0
2006-06-12 17:57:00,85.205,85.232,85.195,85.198,252599997.0
2006-06-12 17:58:00,85.199,85.199,85.17,85.17,304900000.0
2006-06-12 17:59:00,85.19,85.198,85.167,85.178,254000002.0
2006-06-12 18:00:00,85.175,85.205,85.143,85.166,209300001.0
2006-06-12 18:01:00,85.177,85.206,85.157,85.183,1400099999.0
2006-06-12 18:02:00,85.224,85.242,85.203,85.228,2065299997.0
2006-06-12 18:03:00,85.25,85.32,85.24,85.27,1700299996.0
2006-06-12 18:04:00,85.188,85.208,85.17,85.207,1700299996.0
2006-06-12 18:05:00,85.222,85.254,85.21,85.254,1864499999.0
2006-06-12 18:06:00,85.253,85.271,85.238,85.265,1502299997.0
2006-06-12 18:07:00,85.235,85.278,85.235,85.273,1975100001.0
2006-06-12 18:08:00,85.31,85.34,85.31,85.34,1725800003.0
2006-06-12 18:09:00,85.278,85.292,85.261,85.29,1725800003.0
2006-06-12 18:10:00,85.285,85.314,85.284,85.303,2068900003.0
2006-06-12 18:11:00,85.309,85.323,85.284,85.298,1051700002.0
2006-06-12 18:12:00,85.312,85.318,85.288,85.288,1157300004.0
2006-06-12 18:13:00,85.29,85.31,85.272,85.276,1652899994.0
2006-06-12 18:14:00,85.283,85.302,85.254,85.292,1732299994.0
2006-06-12 18:15:00,85.28,85.305,85.276,85.3,1822499989.0
2006-06-12 18:16:00,85.35,85.36,85.32,85.34,672599998.0
2006-06-12 18:17:00,85.267,85.296,85.256,85.268,672599998.0
2006-06-12 18:18:00,85.265,85.265,85.202,85.237,1035599989.0
2006-06-12 18:19:00,85.229,85.251,85.215,85.238,1952200000.0
2006-06-12 18:20:00,85.24,85.251,85.224,85.229,1584199999.0
2006-06-12 18:21:00,85.249,85.25,85.218,85.227,1828799992.0
2006-06-12 18:22:00,85.249,85.258,85.226,85.258,1626399994.0
2006-06-12 18:23:00,85.29,85.32,85.26,85.3,1854899983.0
2006-06-12 18:24:00,85.24,85.256,85.205,85.225,1854899983.0
2006-06-12 18:25:00,85.32,85.32,85.25,85.27,1422699993.0
2006-06-12 18:26:00,85.213,85.237,85.202,85.218,1422699993.0
2006-06-12 18:27:00,85.199,85.219,85.191,85.213,1374799997.0
2006-06-12 18:28:00,85.214,85.239,85.205,85.223,1226299998.0
2006-06-12 18:29:00,85.235,85.249,85.215,85.235,1317999996.0
2006-06-12 18:30:00,85.23,85.264,85.228,85.264,694099996.0
2006-06-12 18:31:00,85.263,85.268,85.222,85.222,1271099996.0
2006-06-12 18:32:00,85.245,85.25,85.226,85.229,1932899999.0
2006-06-12 18:33:00,85.244,85.259,85.218,85.229,1753900002.0
2006-06-12 18:34:00,85.235,85.245,85.209,85.225,1634999996.0
2006-06-12 18:35:00,85.238,85.263,85.227,85.247,1411000002.0
2006-06-12 18:36:00,85.238,85.26,85.225,85.257,1589699989.0
2006-06-12 18:37:00,85.262,85.268,85.238,85.243,1122399997.0
2006-06-12 18:38:00,85.265,85.265,85.234,85.24,767599999.0
2006-06-12 18:39:00,85.255,85.265,85.233,85.248,526199996.0
2006-06-12 18:40:00,85.268,85.274,85.245,85.245,944599996.0
2006-06-12 18:41:00,85.244,85.257,85.225,85.243,753000004.0
2006-06-12 18:42:00,85.252,85.266,85.237,85.248,619800003.0
2006-06-12 18:43:00,85.253,85.281,85.243,85.263,1501099995.0
2006-06-12 18:44:00,85.267,85.284,85.239,85.26,687199996.0
2006-06-12 18:45:00,85.267,85.282,85.248,85.248,893799998.0
2006-06-12 18:46:00,85.272,85.274,85.24,85.261,692399999.0
2006-06-12 18:47:00,85.258,85.277,85.24,85.255,448400001.0
2006-06-12 18:48:00,85.245,85.266,85.238,85.256,783900001.0
2006-06-12 18:49:00,85.254,85.262,85.235,85.239,980299997.0
2006-06-12 18:50:00,85.254,85.265,85.231,85.231,991299992.0
2006-06-12 18:51:00,85.244,85.274,85.241,85.27,399800002.0
2006-06-12 18:52:00,85.265,85.282,85.251,85.26,1014400000.0
2006-06-12 18:53:00,85.255,85.28,85.232,85.255,778999995.0
2006-06-12 18:54:00,85.268,85.285,85.256,85.265,984200001.0
2006-06-12 18:55:00,85.281,85.281,85.241,85.252,1240999992.0
2006-06-12 18:56:00,85.265,85.269,85.24,85.242,606200000.0
2006-06-12 18:57:00,85.236,85.265,85.236,85.257,378600000.0
2006-06-12 18:58:00,85.225,85.266,85.225,85.252,1204899989.0
2006-06-12 18:59:00,85.245,85.257,85.228,85.239,887700008.0
2006-06-12 19:00:00,85.229,85.249,85.22,85.243,792700002.0
2006-06-12 19:01:00,85.225,85.244,85.208,85.224,558899999.0
2006-06-12 19:02:00,85.228,85.253,85.214,85.242,315099991.0
2006-06-12 19:03:00,85.242,85.265,85.231,85.255,771000001.0
2006-06-12 19:04:00,85.242,85.269,85.236,85.262,614000001.0
2006-06-12 19:05:00,85.253,85.276,85.251,85.267,324699993.0
2006-06-12 19:06:00,85.261,85.28,85.242,85.262,457699999.0
2006-06-12 19:07:00,85.251,85.282,85.251,85.273,989000008.0
2006-06-12 19:08:00,85.271,85.288,85.259,85.277,868899999.0
2006-06-12 19:09:00,85.272,85.288,85.253,85.267,578300000.0
2006-06-12 19:10:00,85.283,85.286,85.258,85.258,558100001.0
2006-06-12 19:11:00,85.285,85.291,85.268,85.272,241499996.0
2006-06-12 19:12:00,85.287,85.293,85.27,85.293,342200001.0
2006-06-12 19:13:00,85.275,85.303,85.265,85.277,333800001.0
2006-06-12 19:14:00,85.281,85.3,85.277,85.295,559199998.0
2006-06-12 19:15:00,85.278,85.3,85.272,85.3,787899995.0
2006-06-12 19:16:00,85.28,85.3,85.277,85.295,380299998.0
2006-06-12 19:17:00,85.296,85.307,85.282,85.291,476000001.0
2006-06-12 19:18:00,85.283,85.296,85.262,85.28,579600000.0
2006-06-12 19:19:00,85.285,85.297,85.27,85.284,503099997.0
2006-06-12 19:20:00,85.289,85.305,85.282,85.295,364500000.0
2006-06-12 19:21:00,85.3,85.3,85.276,85.28,238899998.0
2006-06-12 19:22:00,85.293,85.293,85.21,85.257,374999998.0
2006-06-12 19:23:00,85.274,85.282,85.254,85.275,1637600001.0
2006-06-12 19:24:00,85.254,85.28,85.245,85.273,686399995.0
2006-06-12 19:25:00,85.255,85.273,85.238,85.257,805099997.0
2006-06-12 19:26:00,85.267,85.284,85.248,85.266,1111600003.0
2006-06-12 19:27:00,85.273,85.295,85.267,85.285,1215699995.0
2006-06-12 19:28:00,85.285,85.296,85.262,85.271,654200000.0
2006-06-12 19:29:00,85.258,85.287,85.249,85.287,593399999.0
2006-06-12 19:30:00,85.292,85.303,85.273,85.277,912700002.0
2006-06-12 19:31:00,85.29,85.293,85.266,85.266,609599999.0
2006-06-12 19:32:00,85.28,85.28,85.255,85.26,683500001.0
2006-06-12 19:33:00,85.275,85.28,85.251,85.267,646399996.0
2006-06-12 19:34:00,85.277,85.286,85.258,85.267,846600000.0
2006-06-12 19:35:00,85.272,85.287,85.25,85.278,738400003.0
2006-06-12 19:36:00,85.263,85.287,85.253,85.253,541600002.0
2006-06-12 19:37:00,85.256,85.278,85.247,85.278,269500001.0
2006-06-12 19:38:00,85.272,85.301,85.269,85.298,885899994.0
2006-06-12 19:39:00,85.266,85.305,85.265,85.28,942299996.0
2006-06-12 19:40:00,85.26,85.283,85.248,85.25,752799995.0
2006-06-12 19:41:00,85.273,85.284,85.257,85.266,977600000.0
2006-06-12 19:42:00,85.252,85.284,85.252,85.276,622199996.0
2006-06-12 19:43:00,85.279,85.283,85.256,85.262,328599997.0
2006-06-12 19:44:00,85.267,85.279,85.248,85.268,625700004.0
2006-06-12 19:45:00,85.261,85.285,85.241,85.271,423499999.0
2006-06-12 19:46:00,85.258,85.286,85.256,85.277,430799999.0
2006-06-12 19:47:00,85.271,85.286,85.25,85.255,219200001.0
2006-06-12 19:48:00,85.252,85.277,85.242,85.258,1085800007.0
2006-06-12 19:49:00,85.271,85.286,85.249,85.258,496699999.0
2006-06-12 19:50:00,85.285,85.295,85.256,85.29,287700001.0
2006-06-12 19:51:00,85.288,85.302,85.276,85.279,259300000.0
2006-06-12 19:52:00,85.282,85.307,85.261,85.303,320900004.0
2006-06-12 19:53:00,85.308,85.308,85.283,85.289,538000002.0
2006-06-12 19:54:00,85.303,85.303,85.27,85.27,800299998.0
2006-06-12 19:55:00,85.277,85.3,85.265,85.293,333299998.0
2006-06-12 19:56:00,85.29,85.299,85.271,85.275,363899996.0
2006-06-12 19:57:00,85.299,85.307,85.28,85.288,459399996.0
2006-06-12 19:58:00,85.292,85.316,85.288,85.304,897299999.0
2006-06-12 19:59:00,85.303,85.322,85.284,85.314,910899993.0
2006-06-12 20:00:00,85.301,85.316,85.287,85.306,444800000.0
2006-06-12 20:01:00,85.302,85.324,85.284,85.305,479099999.0
2006-06-12 20:02:00,85.33,85.336,85.305,85.305,716400001.0
2006-06-12 20:03:00,85.323,85.327,85.3,85.303,357199998.0
2006-06-12 20:04:00,85.306,85.328,85.257,85.328,269199996.0
2006-06-12 20:05:00,85.309,85.33,85.293,85.325,682900001.0
2006-06-12 20:06:00,85.323,85.33,85.305,85.31,900700002.0
2006-06-12 20:07:00,85.325,85.339,85.307,85.325,639299997.0
2006-06-12 20:08:00,85.326,85.34,85.313,85.337,512000001.0
2006-06-12 20:09:00,85.318,85.337,85.308,85.323,510999996.0
2006-06-12 20:10:00,85.312,85.339,85.31,85.323,759199997.0
2006-06-12 20:11:00,85.338,85.338,85.304,85.31,855599994.0
2006-06-12 20:12:00,85.309,85.328,85.297,85.322,1624199988.0
2006-06-12 20:13:00,85.303,85.315,85.28,85.293,602599994.0
2006-06-12 20:14:00,85.287,85.308,85.272,85.308,529899999.0
2006-06-12 20:15:00,85.301,85.314,85.272,85.281,594199996.0
2006-06-12 20:16:00,85.303,85.318,85.284,85.289,712100004.0
2006-06-12 20:17:00,85.299,85.315,85.286,85.311,485899999.0
2006-06-12 20:18:00,85.315,85.32,85.3,85.312,188099998.0
2006-06-12 20:19:00,85.31,85.319,85.297,85.315,298599997.0
2006-06-12 20:20:00,85.29,85.31,85.275,85.302,565399997.0
2006-06-12 20:21:00,85.295,85.307,85.275,85.284,649199994.0
2006-06-12 20:22:00,85.29,85.303,85.266,85.267,720399999.0
2006-06-12 20:23:00,85.26,85.282,85.256,85.28,490299999.0
2006-06-12 20:24:00,85.279,85.291,85.264,85.268,527999997.0
2006-06-12 20:25:00,85.262,85.28,85.248,85.26,718000001.0
2006-06-12 20:26:00,85.257,85.272,85.242,85.26,511100007.0
2006-06-12 20:27:00,85.256,85.289,85.256,85.275,547800003.0
2006-06-12 20:28:00,85.275,85.296,85.263,85.263,1063400003.0
2006-06-12 20:29:00,85.281,85.284,85.25,85.253,1424300000.0
2006-06-12 20:30:00,85.278,85.289,85.261,85.264,1420100013.0
2006-06-12 20:31:00,85.274,85.289,85.263,85.27,1073799995.0
2006-06-12 20:32:00,85.283,85.295,85.26,85.273,1203800007.0
2006-06-12 20:33:00,85.268,85.284,85.252,85.278,631999998.0
2006-06-12 20:34:00,85.282,85.288,85.251,85.253,392199999.0
2006-06-12 20:35:00,85.283,85.294,85.262,85.262,502399998.0
2006-06-12 20:36:00,85.276,85.302,85.276,85.3,491599995.0
2006-06-12 20:37:00,85.277,85.318,85.277,85.309,600000002.0
2006-06-12 20:38:00,85.284,85.305,85.265,85.3,1017100001.0
2006-06-12 20:39:00,85.306,85.311,85.278,85.278,556400003.0
2006-06-12 20:40:00,85.29,85.293,85.255,85.255,1320999998.0
2006-06-12 20:41:00,85.278,85.289,85.259,85.278,986499998.0
2006-06-12 20:42:00,85.268,85.29,85.261,85.283,1095799998.0
2006-06-12 20:43:00,85.26,85.283,85.256,85.276,865700000.0
2006-06-12 20:44:00,85.27,85.287,85.257,85.257,870899995.0
2006-06-12 20:45:00,85.279,85.279,85.245,85.254,740199995.0
2006-06-12 20:46:00,85.254,85.281,85.242,85.26,535200000.0
2006-06-12 20:47:00,85.271,85.273,85.244,85.244,886300002.0
2006-06-12 20:48:00,85.265,85.275,85.243,85.25,648599997.0
2006-06-12 20:49:00,85.266,85.274,85.245,85.256,594300009.0
2006-06-12 20:50:00,85.267,85.285,85.239,85.28,1147700001.0
2006-06-12 20:51:00,85.274,85.277,85.254,85.259,467599999.0
2006-06-12 20:52:00,85.248,85.281,85.248,85.281,377600001.0
2006-06-12 20:53:00,85.278,85.311,85.278,85.293,1273499998.0
2006-06-12 20:54:00,85.286,85.301,85.264,85.273,504600000.0
2006-06-12 20:55:00,85.27,85.293,85.26,85.282,1238399993.0
2006-06-12 20:56:00,85.276,85.282,85.255,85.256,754099996.0
2006-06-12 20:57:00,85.254,85.281,85.246,85.271,735900001.0
2006-06-12 20:58:00,85.246,85.282,85.246,85.268,1423799993.0
2006-06-12 20:59:00,85.276,85.3,85.259,85.276,1063899996.0
2006-06-12 21:00:00,85.298,85.324,85.284,85.293,1200600002.0
2006-06-12 21:01:00,85.295,85.312,85.276,85.301,1071699998.0
2006-06-12 21:02:00,85.309,85.324,85.298,85.301,467399996.0
2006-06-12 21:03:00,85.317,85.321,85.294,85.299,461799995.0
2006-06-12 21:04:00,85.315,85.323,85.282,85.282,365400005.0
2006-06-12 21:05:00,85.269,85.323,85.269,85.314,743900003.0
2006-06-12 21:06:00,85.317,85.329,85.296,85.305,618800002.0
2006-06-12 21:07:00,85.291,85.31,85.264,85.291,848400000.0
2006-06-12 21:08:00,85.274,85.294,85.261,85.283,715299997.0
2006-06-12 21:09:00,85.271,85.297,85.268,85.286,379400000.0
2006-06-12 21:10:00,85.289,85.304,85.261,85.278,586699998.0
2006-06-12 21:11:00,85.292,85.292,85.262,85.262,651200000.0
2006-06-12 21:12:00,85.271,85.294,85.27,85.287,314400001.0
2006-06-12 21:13:00,85.271,85.29,85.268,85.271,236900001.0
2006-06-12 21:14:00,85.285,85.29,85.263,85.265,722400002.0
2006-06-12 21:15:00,85.28,85.29,85.257,85.261,837199997.0
2006-06-12 21:16:00,85.28,85.291,85.262,85.27,677300000.0
2006-06-12 21:17:00,85.285,85.29,85.251,85.26,1014699994.0
2006-06-12 21:18:00,85.266,85.29,85.252,85.29,688399995.0
2006-06-12 21:19:00,85.285,85.29,85.266,85.271,802599994.0
2006-06-12 21:20:00,85.27,85.294,85.263,85.273,1245199998.0
2006-06-12 21:21:00,85.281,85.295,85.263,85.271,957100003.0
2006-06-12 21:22:00,85.285,85.29,85.261,85.267,798999998.0
2006-06-12 21:23:00,85.27,85.29,85.263,85.285,823299993.0
2006-06-12 21:24:00,85.271,85.29,85.26,85.28,698199993.0
2006-06-12 21:25:00,85.283,85.283,85.249,85.257,1062500002.0
2006-06-12 21:26:00,85.255,85.285,85.253,85.277,387799997.0
2006-06-12 21:27:00,85.277,85.28,85.256,85.26,430700002.0
2006-06-12 21:28:00,85.249,85.274,85.249,85.271,275800001.0
2006-06-12 21:29:00,85.275,85.279,85.254,85.254,567699999.0
2006-06-12 21:30:00,85.246,85.27,85.241,85.26,360800005.0
2006-06-12 21:31:00,85.256,85.268,85.236,85.262,325700004.0
2006-06-12 21:32:00,85.252,85.266,85.239,85.239,388400006.0
2006-06-12 21:33:00,85.263,85.27,85.24,85.247,579200000.0
2006-06-12 21:34:00,85.262,85.272,85.241,85.262,258100000.0
2006-06-12 21:35:00,85.249,85.267,85.244,85.258,529599998.0
2006-06-12 21:36:00,85.256,85.262,85.239,85.239,419499999.0
2006-06-12 21:37:00,85.243,85.25,85.222,85.245,480099994.0
2006-06-12 21:38:00,85.235,85.241,85.209,85.209,117000002.0
2006-06-12 21:39:00,85.209,85.229,85.195,85.198,299699998.0
2006-06-12 21:40:00,85.192,85.227,85.192,85.22,476700000.0
2006-06-12 21:41:00,85.227,85.246,85.22,85.243,369700000.0
2006-06-12 21:42:00,85.229,85.255,85.226,85.255,300100001.0
2006-06-12 21:43:00,85.243,85.257,85.219,85.245,227199999.0
2006-06-12 21:44:00,85.222,85.256,85.22,85.256,1020700002.0
2006-06-12 21:45:00,85.239,85.26,85.227,85.255,407599997.0
2006-06-12 21:46:00,85.23,85.25,85.216,85.226,136300000.0
2006-06-12 21:47:00,85.226,85.237,85.212,85.223,479500003.0
2006-06-12 21:48:00,85.242,85.25,85.214,85.228,607599998.0
2006-06-12 21:49:00,85.227,85.254,85.224,85.245,332200001.0
2006-06-12 21:50:00,85.242,85.244,85.223,85.223,136600000.0
2006-06-12 21:51:00,85.233,85.24,85.211,85.219,435299999.0
2006-06-12 21:52:00,85.236,85.246,85.221,85.221,153300002.0
2006-06-12 21:53:00,85.239,85.264,85.227,85.248,570500000.0
2006-06-12 21:54:00,85.259,85.277,85.241,85.262,297400000.0
2006-06-12 21:55:00,85.272,85.275,85.246,85.246,359499997.0
2006-06-12 21:56:00,85.267,85.281,85.25,85.25,301599999.0
2006-06-12 21:57:00,85.279,85.318,85.274,85.301,239199999.0
2006-06-12 21:58:00,85.277,85.303,85.277,85.303,193299998.0
2006-06-12 21:59:00,85.305,85.306,85.281,85.297,470699998.0
2006-06-12 22:00:00,85.294,85.299,85.266,85.283,640800002.0
2006-06-12 22:01:00,85.269,85.302,85.258,85.29,570099999.0
2006-06-12 22:02:00,85.285,85.287,85.259,85.287,737999996.0
2006-06-12 22:03:00,85.266,85.287,85.252,85.27,424500001.0
2006-06-12 22:04:00,85.271,85.283,85.253,85.262,639899994.0
2006-06-12 22:05:00,85.25,85.279,85.247,85.259,201200000.0
2006-06-12 22:06:00,85.245,85.276,85.241,85.276,182999997.0
2006-06-12 22:07:00,85.268,85.308,85.268,85.308,190099999.0
2006-06-12 22:08:00,85.307,85.332,85.299,85.31,187300000.0
2006-06-12 22:09:00,85.287,85.309,85.273,85.29,141400000.0
2006-06-12 22:10:00,85.291,85.305,85.269,85.279,298700003.0
2006-06-12 22:11:00,85.276,85.285,85.26,85.267,492200005.0
2006-06-12 22:12:00,85.279,85.308,85.279,85.305,440199997.0
2006-06-12 22:13:00,85.3,85.3,85.259,85.277,436300002.0
2006-06-12 22:14:00,85.254,85.274,85.249,85.269,206299999.0
2006-06-12 22:15:00,85.266,85.305,85.266,85.305,221300000.0
2006-06-12 22:16:00,85.308,85.308,85.266,85.281,460200000.0
2006-06-12 22:17:00,85.284,85.306,85.283,85.302,214199999.0
2006-06-12 22:18:00,85.302,85.31,85.284,85.288,444799998.0
2006-06-12 22:19:00,85.28,85.299,85.264,85.288,408999995.0
2006-06-12 22:20:00,85.277,85.3,85.275,85.278,321100004.0
2006-06-12 22:21:00,85.279,85.297,85.261,85.277,185100001.0
2006-06-12 22:22:00,85.257,85.285,85.232,85.24,343400002.0
2006-06-12 22:23:00,85.231,85.237,85.198,85.202,476200001.0
2006-06-12 22:24:00,85.213,85.227,85.194,85.208,439900000.0
2006-06-12 22:25:00,85.212,85.231,85.2,85.212,255499998.0
2006-06-12 22:26:00,85.2,85.218,85.191,85.208,175100005.0
2006-06-12 22:27:00,85.189,85.219,85.178,85.213,870300001.0
2006-06-12 22:28:00,85.223,85.228,85.195,85.211,451499999.0
2006-06-12 22:29:00,85.212,85.239,85.206,85.23,246700002.0
2006-06-12 22:30:00,85.251,85.286,85.246,85.264,146499999.0
2006-06-12 22:31:00,85.274,85.292,85.238,85.273,498000000.0
2006-06-12 22:32:00,85.253,85.274,85.236,85.253,368299997.0
2006-06-12 22:33:00,85.253,85.258,85.223,85.235,597100004.0
2006-06-12 22:34:00,85.233,85.262,85.223,85.227,549299998.0
2006-06-12 22:35:00,85.223,85.25,85.218,85.245,230799996.0
2006-06-12 22:36:00,85.224,85.245,85.222,85.237,310299999.0
2006-06-12 22:37:00,85.243,85.259,85.224,85.238,164900000.0
2006-06-12 22:38:00,85.26,85.26,85.226,85.245,226100002.0
2006-06-12 22:39:00,85.242,85.27,85.238,85.259,230200001.0
2006-06-12 22:40:00,85.257,85.264,85.233,85.243,218300000.0
2006-06-12 22:41:00,85.244,85.297,85.244,85.262,147100001.0
2006-06-12 22:42:00,85.269,85.312,85.269,85.28,273300000.0
2006-06-12 22:43:00,85.285,85.325,85.285,85.325,343900000.0
2006-06-12 22:44:00,85.312,85.327,85.278,85.278,440800000.0
2006-06-12 22:45:00,85.273,85.303,85.26,85.302,467299994.0
2006-06-12 22:46:00,85.277,85.31,85.261,85.29,319900003.0
2006-06-12 22:47:00,85.287,85.305,85.274,85.297,255300000.0
2006-06-12 22:48:00,85.304,85.306,85.259,85.265,424399999.0
2006-06-12 22:49:00,85.295,85.309,85.266,85.274,208399999.0
2006-06-12 22:50:00,85.269,85.31,85.263,85.31,228699999.0
2006-06-12 22:51:00,85.306,85.327,85.284,85.286,251900001.0
2006-06-12 22:52:00,85.28,85.31,85.274,85.305,214900002.0
2006-06-12 22:53:00,85.288,85.304,85.245,85.294,575700003.0
2006-06-12 22:54:00,85.304,85.315,85.267,85.291,253100002.0
2006-06-12 22:55:00,85.32,85.33,85.299,85.299,300399997.0
2006-06-12 22:56:00,85.302,85.328,85.295,85.325,288999996.0
2006-06-12 22:57:00,85.325,85.33,85.288,85.309,310199999.0
2006-06-12 22:58:00,85.311,85.33,85.281,85.325,175799998.0
2006-06-12 22:59:00,85.295,85.33,85.24,85.29,419499997.0
2006-06-12 23:00:00,85.303,85.317,85.276,85.293,186399999.0
2006-06-12 23:01:00,85.319,85.34,85.242,85.31,243000001.0
2006-06-12 23:02:00,85.306,85.337,85.304,85.331,167099999.0
2006-06-12 23:03:00,85.329,85.337,85.271,85.271,205800000.0
2006-06-12 23:04:00,85.301,85.323,85.287,85.3,203500000.0
2006-06-12 23:05:00,85.284,85.339,85.284,85.333,184300000.0
2006-06-12 23:06:00,85.37,85.47,85.338,85.374,256000001.0
2006-06-12 23:07:00,85.383,85.399,85.329,85.356,196900002.0
2006-06-12 23:08:00,85.355,85.374,85.331,85.341,155500000.0
2006-06-12 23:09:00,85.346,85.365,85.322,85.352,168199997.0
2006-06-12 23:10:00,85.31,85.332,85.3,85.323,211800003.0
2006-06-12 23:11:00,85.342,85.343,85.303,85.312,183300003.0
2006-06-12 23:12:00,85.301,85.338,85.301,85.337,181500002.0
2006-06-12 23:13:00,85.324,85.346,85.315,85.333,230300005.0
2006-06-12 23:14:00,85.323,85.348,85.305,85.316,294899997.0
2006-06-12 23:15:00,85.324,85.338,85.29,85.29,152400000.0
2006-06-12 23:16:00,85.293,85.349,85.284,85.328,201599999.0
2006-06-12 23:17:00,85.312,85.34,85.303,85.338,257499998.0
2006-06-12 23:18:00,85.3,85.333,85.285,85.319,165800001.0
2006-06-12 23:19:00,85.326,85.337,85.286,85.295,134599999.0
2006-06-12 23:20:00,85.31,85.316,85.276,85.286,239099996.0
2006-06-12 23:21:00,85.303,85.333,85.284,85.289,138500001.0
2006-06-12 23:22:00,85.29,85.315,85.267,85.293,153300000.0
2006-06-12 23:23:00,85.302,85.335,85.266,85.288,276300004.0
2006-06-12 23:24:00,85.283,85.344,85.278,85.337,196299995.0
2006-06-12 23:25:00,85.3,85.336,85.293,85.319,145999998.0
2006-06-12 23:26:00,85.271,85.322,85.252,85.295,288700000.0
2006-06-12 23:27:00,85.325,85.33,85.309,85.319,194200000.0
2006-06-12 23:28:00,85.316,85.33,85.308,85.323,162799998.0
2006-06-12 23:29:00,85.323,85.33,85.3,85.307,242600000.0
2006-06-12 23:30:00,85.308,85.325,85.296,85.318,200600002.0
2006-06-12 23:31:00,85.325,85.33,85.287,85.325,228599997.0
2006-06-12 23:32:00,85.32,85.33,85.3,85.315,194200002.0
2006-06-12 23:33:00,85.318,85.33,85.303,85.33,186000002.0
2006-06-12 23:34:00,85.31,85.335,85.302,85.32,223600001.0
2006-06-12 23:35:00,85.325,85.33,85.305,85.305,180600000.0
2006-06-12 23:36:00,85.31,85.33,85.3,85.32,246900004.0
2006-06-12 23:37:00,85.332,85.332,85.296,85.317,151900000.0
2006-06-12 23:38:00,85.32,85.335,85.303,85.306,177999998.0
2006-06-12 23:39:00,85.33,85.33,85.242,85.296,157700001.0
2006-06-12 23:40:00,85.305,85.333,85.305,85.33,233200000.0
2006-06-12 23:41:00,85.317,85.33,85.299,85.323,231100001.0
2006-06-12 23:42:00,85.325,85.333,85.308,85.312,193700001.0
2006-06-12 23:43:00,85.317,85.33,85.292,85.317,162900001.0
2006-06-12 23:44:00,85.318,85.33,85.309,85.325,181500001.0
2006-06-12 23:45:00,85.304,85.33,85.302,85.322,182899997.0
2006-06-12 23:46:00,85.327,85.33,85.308,85.312,182100002.0
2006-06-12 23:47:00,85.325,85.33,85.308,85.312,146200002.0
2006-06-12 23:48:00,85.325,85.33,85.31,85.318,64800000.0
2006-06-12 23:49:00,85.296,85.33,85.296,85.325,105500001.0
2006-06-12 23:50:00,85.32,85.33,85.303,85.311,143599998.0
2006-06-12 23:51:00,85.31,85.328,85.282,85.307,101400000.0
2006-06-12 23:52:00,85.33,85.33,85.298,85.309,146900000.0
2006-06-12 23:53:00,85.325,85.327,85.285,85.309,100600000.0
2006-06-12 23:54:00,85.31,85.325,85.31,85.325,83099999.0
2006-06-12 23:55:00,85.318,85.33,85.306,85.325,217700000.0
2006-06-12 23:56:00,85.325,85.33,85.31,85.318,145999996.0
2006-06-12 23:57:00,85.31,85.33,85.31,85.325,124399998.0
2006-06-12 23:58:00,85.309,85.33,85.305,85.323,201200001.0
2006-06-12 23:59:00,85.311,85.33,85.301,85.32,205000002.0
2006-06-13 00:00:00,85.315,85.33,85.304,85.325,200800001.0
2006-06-13 00:01:00,85.325,85.33,85.302,85.317,261199998.0
2006-06-13 00:02:00,85.317,85.33,85.298,85.323,144700001.0
2006-06-13 00:03:00,85.296,85.33,85.296,85.33,236599997.0
2006-06-13 00:04:00,85.315,85.33,85.297,85.328,164899999.0
2006-06-13 00:05:00,85.31,85.33,85.31,85.325,173000000.0
2006-06-13 00:06:00,85.33,85.33,85.304,85.318,156600002.0
2006-06-13 00:07:00,85.325,85.33,85.298,85.316,125499998.0
2006-06-13 00:08:00,85.32,85.33,85.302,85.309,235499996.0
2006-06-13 00:09:00,85.309,85.328,85.299,85.328,152899998.0
2006-06-13 00:10:00,85.306,85.335,85.3,85.335,193300001.0
2006-06-13 00:11:00,85.33,85.33,85.305,85.306,180099998.0
2006-06-13 00:12:00,85.311,85.33,85.31,85.325,119999998.0
2006-06-13 00:13:00,85.325,85.335,85.307,85.32,265500003.0
2006-06-13 00:14:00,85.318,85.335,85.306,85.323,151600000.0
2006-06-13 00:15:00,85.31,85.33,85.302,85.328,147800001.0
2006-06-13 00:16:00,85.33,85.33,85.309,85.31,181700002.0
2006-06-13 00:17:00,85.33,85.33,85.31,85.31,178199998.0
2006-06-13 00:18:00,85.33,85.335,85.307,85.307,288599995.0
2006-06-13 00:19:00,85.311,85.33,85.31,85.325,228900000.0
2006-06-13 00:20:00,85.323,85.33,85.308,85.31,110100000.0
2006-06-13 00:21:00,85.303,85.33,85.303,85.325,114200001.0
2006-06-13 00:22:00,85.325,85.33,85.309,85.312,287900001.0
2006-06-13 00:23:00,85.325,85.33,85.305,85.318,346299997.0
2006-06-13 00:24:00,85.3,85.325,85.3,85.32,90300001.0
2006-06-13 00:25:00,85.304,85.325,85.301,85.325,86799999.0
2006-06-13 00:26:00,85.308,85.33,85.305,85.325,146400000.0
2006-06-13 00:27:00,85.33,85.333,85.309,85.32,216800003.0
2006-06-13 00:28:00,85.325,85.33,85.301,85.301,275900000.0
2006-06-13 00:29:00,85.304,85.33,85.301,85.33,126899998.0
2006-06-13 00:30:00,85.325,85.33,85.299,85.299,230099998.0
2006-06-13 00:31:00,85.31,85.328,85.305,85.325,164600000.0
2006-06-13 00:32:00,85.309,85.333,85.301,85.325,146600000.0
2006-06-13 00:33:00,85.309,85.335,85.302,85.325,300599996.0
2006-06-13 00:34:00,85.325,85.33,85.305,85.305,184400002.0
2006-06-13 00:35:00,85.323,85.33,85.307,85.31,117400000.0
2006-06-13 00:36:00,85.33,85.33,85.308,85.318,331000006.0
2006-06-13 00:37:00,85.302,85.328,85.301,85.32,209599998.0
2006-06-13 00:38:00,85.325,85.33,85.293,85.305,270900002.0
2006-06-13 00:39:00,85.32,85.325,85.302,85.308,30100000.0
2006-06-13 00:40:00,85.309,85.335,85.303,85.32,175399999.0
2006-06-13 00:41:00,85.318,85.33,85.307,85.328,208599995.0
2006-06-13 00:42:00,85.294,85.335,85.294,85.323,303200000.0
2006-06-13 00:43:00,85.322,85.33,85.285,85.315,136299999.0
2006-06-13 00:44:00,85.323,85.328,85.306,85.306,136800000.0
2006-06-13 00:45:00,85.312,85.33,85.302,85.306,190800000.0
2006-06-13 00:46:00,85.314,85.33,85.31,85.316,184500000.0
2006-06-13 00:47:00,85.323,85.325,85.305,85.309,26800000.0
2006-06-13 00:48:00,85.33,85.33,85.301,85.301,223200003.0
2006-06-13 00:49:00,85.327,85.33,85.305,85.318,135699998.0
2006-06-13 00:50:00,85.335,85.335,85.31,85.31,162800001.0
2006-06-13 00:51:00,85.31,85.33,85.302,85.325,219499996.0
2006-06-13 00:52:00,85.312,85.335,85.312,85.327,153199997.0
2006-06-13 00:53:00,85.325,85.33,85.309,85.318,135499999.0
2006-06-13 00:54:00,85.33,85.33,85.306,85.306,102500000.0
2006-06-13 00:55:00,85.325,85.335,85.308,85.311,344400005.0
2006-06-13 00:56:00,85.311,85.33,85.307,85.323,160399999.0
2006-06-13 00:57:00,85.314,85.33,85.31,85.325,100100000.0
2006-06-13 00:58:00,85.312,85.33,85.311,85.316,130500000.0
2006-06-13 00:59:00,85.318,85.33,85.306,85.325,122700001.0
2006-06-13 01:00:00,85.31,85.335,85.3,85.32,220899999.0
2006-06-13 01:01:00,85.307,85.33,85.294,85.33,137300000.0
2006-06-13 01:02:00,85.322,85.33,85.302,85.309,219400002.0
2006-06-13 01:03:00,85.31,85.328,85.298,85.32,82100001.0
2006-06-13 01:04:00,85.33,85.33,85.305,85.31,164900000.0
2006-06-13 01:05:00,85.203,85.247,85.025,85.045,73200000.0
2006-06-13 01:06:00,85.011,85.026,84.99,85.026,206199996.0
2006-06-13 01:07:00,85.014,85.028,85.003,85.028,160099999.0
2006-06-13 01:08:00,85.005,85.025,84.998,85.017,323799999.0
2006-06-13 01:09:00,85.006,85.032,85.006,85.028,156099998.0
2006-06-13 01:10:00,85.016,85.03,85.009,85.015,200300001.0
2006-06-13 01:11:00,84.992,85.008,84.985,85.005,192799999.0
2006-06-13 01:12:00,85.008,85.008,84.97,84.97,65300000.0
2006-06-13 01:13:00,84.97,84.986,84.967,84.984,112699999.0
2006-06-13 01:14:00,84.961,84.986,84.957,84.969,199399999.0
2006-06-13 01:15:00,84.969,84.988,84.953,84.967,98400000.0
2006-06-13 01:16:00,84.988,84.995,84.956,84.956,161200000.0
2006-06-13 01:17:00,84.979,85.006,84.973,84.98,243700002.0
2006-06-13 01:18:00,84.985,85.024,84.982,84.987,200700002.0
2006-06-13 01:19:00,84.988,85.005,84.957,84.978,203799998.0
2006-06-13 01:20:00,84.947,84.981,84.946,84.981,184400000.0
2006-06-13 01:21:00,84.991,84.991,84.96,84.96,156099999.0
2006-06-13 01:22:00,84.978,84.986,84.959,84.966,209700000.0
2006-06-13 01:23:00,84.99,85.003,84.972,84.98,146000002.0
2006-06-13 01:24:00,84.988,85.01,84.978,84.985,146400000.0
2006-06-13 01:25:00,85.015,85.02,85.0,85.0,293799999.0
2006-06-13 01:26:00,85.014,85.014,84.981,84.989,191699998.0
2006-06-13 01:27:00,84.994,84.999,84.961,84.995,280000002.0
2006-06-13 01:28:00,84.973,84.998,84.971,84.986,96700000.0
2006-06-13 01:29:00,84.974,84.99,84.97,84.985,197400000.0
2006-06-13 01:30:00,84.974,85.007,84.964,84.986,167799997.0
2006-06-13 01:31:00,84.983,85.009,84.976,85.009,295699998.0
2006-06-13 01:32:00,85.011,85.029,84.998,84.998,206400000.0
2006-06-13 01:33:00,85.005,85.005,84.977,84.988,162500000.0
2006-06-13 01:34:00,84.948,84.985,84.948,84.984,204400000.0
2006-06-13 01:35:00,84.987,84.987,84.959,84.961,160799996.0
2006-06-13 01:36:00,84.998,85.007,84.985,84.985,188200000.0
2006-06-13 01:37:00,84.991,85.015,84.986,85.011,165200002.0
2006-06-13 01:38:00,85.017,85.062,85.017,85.056,65900000.0
2006-06-13 01:39:00,85.046,85.069,85.046,85.067,83999999.0
2006-06-13 01:40:00,85.072,85.077,85.043,85.044,290999996.0
2006-06-13 01:41:00,85.056,85.068,85.034,85.046,187900002.0
2006-06-13 01:42:00,85.033,85.05,85.008,85.028,158500000.0
2006-06-13 01:43:00,85.024,85.063,85.024,85.057,251199998.0
2006-06-13 01:44:00,85.047,85.048,85.014,85.014,205099998.0
2006-06-13 01:45:00,85.023,85.056,85.023,85.051,201299996.0
2006-06-13 01:46:00,85.049,85.059,85.027,85.033,190899999.0
2006-06-13 01:47:00,85.047,85.047,85.022,85.033,263699999.0
2006-06-13 01:48:00,84.997,85.064,84.997,85.064,143100000.0
2006-06-13 01:49:00,85.048,85.068,85.028,85.04,153000002.0
2006-06-13 01:50:00,85.042,85.06,85.031,85.045,150300000.0
2006-06-13 01:51:00,85.042,85.055,85.031,85.054,153900001.0
2006-06-13 01:52:00,85.051,85.051,85.009,85.018,161700000.0
2006-06-13 01:53:00,85.039,85.055,85.027,85.037,309499999.0
2006-06-13 01:54:00,85.05,85.08,85.046,85.061,247999999.0
2006-06-13 01:55:00,85.057,85.06,85.038,85.048,241800002.0
2006-06-13 01:56:00,85.048,85.052,85.028,85.028,158299999.0
2006-06-13 01:57:00,85.059,85.059,85.028,85.036,187399998.0
2006-06-13 01:58:00,85.042,85.071,85.042,85.051,126000000.0
2006-06-13 01:59:00,85.062,85.077,85.029,85.029,235100000.0
2006-06-13 02:00:00,85.054,85.054,85.027,85.038,139900001.0
2006-06-13 02:01:00,85.044,85.053,85.019,85.046,283799994.0
2006-06-13 02:02:00,85.025,85.045,84.985,85.003,149700001.0
2006-06-13 02:03:00,85.003,85.02,84.971,84.971,235000000.0
2006-06-13 02:04:00,84.982,84.982,84.93,84.93,277900003.0
2006-06-13 02:05:00,84.955,84.963,84.93,84.947,262199998.0
2006-06-13 02:06:00,84.963,84.978,84.949,84.959,146000000.0
2006-06-13 02:07:00,84.993,85.005,84.976,84.976,300400001.0
2006-06-13 02:08:00,84.982,84.986,84.955,84.955,222000001.0
2006-06-13 02:09:00,84.972,84.977,84.956,84.963,146300001.0
2006-06-13 02:10:00,84.97,84.983,84.957,84.964,108800000.0
2006-06-13 02:11:00,84.941,84.96,84.925,84.946,224700000.0
2006-06-13 02:12:00,84.95,84.959,84.928,84.928,294200003.0
2006-06-13 02:13:00,84.92,84.943,84.92,84.936,237399996.0
2006-06-13 02:14:00,84.944,84.948,84.922,84.943,258500002.0
2006-06-13 02:15:00,84.947,84.947,84.903,84.925,319600001.0
2006-06-13 02:16:00,84.933,84.954,84.933,84.945,148600000.0
2006-06-13 02:17:00,84.953,84.971,84.937,84.952,207299998.0
2006-06-13 02:18:00,84.96,84.991,84.96,84.982,147900000.0
2006-06-13 02:19:00,84.969,84.977,84.95,84.95,164000000.0
2006-06-13 02:20:00,84.972,84.983,84.963,84.983,97700000.0
2006-06-13 02:21:00,84.986,84.986,84.955,84.957,330200004.0
2006-06-13 02:22:00,84.945,84.965,84.935,84.942,259500003.0
2006-06-13 02:23:00,84.96,84.963,84.941,84.943,215899998.0
2006-06-13 02:24:00,84.934,84.964,84.934,84.95,126900000.0
2006-06-13 02:25:00,84.942,84.964,84.924,84.945,238500000.0
2006-06-13 02:26:00,84.944,84.962,84.932,84.95,113100001.0
2006-06-13 02:27:00,84.955,84.955,84.91,84.91,298299999.0
2006-06-13 02:28:00,84.927,84.952,84.914,84.942,316400001.0
2006-06-13 02:29:00,84.951,84.97,84.939,84.97,157299996.0
2006-06-13 02:30:00,84.973,84.983,84.949,84.976,161100001.0
2006-06-13 02:31:00,84.97,84.97,84.935,84.935,328100007.0
2006-06-13 02:32:00,84.95,84.981,84.95,84.981,207899998.0
2006-06-13 02:33:00,84.985,84.993,84.963,84.977,99199999.0
2006-06-13 02:34:00,84.981,84.99,84.963,84.977,181500002.0
2006-06-13 02:35:00,84.977,85.002,84.969,84.989,235599996.0
2006-06-13 02:36:00,84.978,85.0,84.974,84.995,333600000.0
2006-06-13 02:37:00,84.991,85.009,84.972,84.982,249299995.0
2006-06-13 02:38:00,85.005,85.006,84.98,84.981,270399995.0
2006-06-13 02:39:00,84.995,84.995,84.956,84.956,293900000.0
2006-06-13 02:40:00,84.978,84.993,84.965,84.988,92200000.0
2006-06-13 02:41:00,84.984,85.0,84.973,84.992,135499999.0
2006-06-13 02:42:00,84.983,84.983,84.949,84.952,204999999.0
2006-06-13 02:43:00,84.971,84.987,84.937,84.961,223200003.0
2006-06-13 02:44:00,84.982,84.982,84.954,84.954,122000001.0
2006-06-13 02:45:00,84.944,84.967,84.932,84.95,236600001.0
2006-06-13 02:46:00,84.942,84.958,84.922,84.951,184600000.0
2006-06-13 02:47:00,84.94,84.957,84.927,84.947,205099998.0
2006-06-13 02:48:00,84.933,84.954,84.927,84.935,133600000.0
2006-06-13 02:49:00,84.924,84.934,84.911,84.912,181000001.0
2006-06-13 02:50:00,84.904,84.93,84.895,84.93,220699997.0
2006-06-13 02:51:00,84.936,84.954,84.924,84.937,182400000.0
2006-06-13 02:52:00,84.952,84.963,84.934,84.936,195899996.0
2006-06-13 02:53:00,84.947,84.964,84.931,84.946,249900005.0
2006-06-13 02:54:00,84.931,84.965,84.931,84.961,116600000.0
2006-06-13 02:55:00,84.948,84.987,84.945,84.987,166100000.0
2006-06-13 02:56:00,84.978,84.994,84.97,84.986,253399998.0
2006-06-13 02:57:00,84.982,85.006,84.969,84.997,274599996.0
2006-06-13 02:58:00,84.988,84.988,84.946,84.946,213800003.0
2006-06-13 02:59:00,84.951,84.959,84.934,84.945,74200000.0
2006-06-13 03:00:00,84.955,84.967,84.938,84.954,98400000.0
2006-06-13 03:01:00,84.95,84.972,84.947,84.966,247500000.0
2006-06-13 03:02:00,84.937,84.957,84.926,84.937,110800000.0
2006-06-13 03:03:00,84.925,84.947,84.914,84.947,164199999.0
2006-06-13 03:04:00,84.946,84.946,84.913,84.926,120800001.0
2006-06-13 03:05:00,84.936,84.958,84.923,84.939,154800003.0
2006-06-13 03:06:00,84.966,84.974,84.952,84.952,196199996.0
2006-06-13 03:07:00,84.961,84.984,84.956,84.973,198600000.0
2006-06-13 03:08:00,84.986,84.988,84.959,84.975,227299998.0
2006-06-13 03:09:00,84.986,84.991,84.964,84.964,220099999.0
2006-06-13 03:10:00,84.958,84.977,84.948,84.968,213700001.0
2006-06-13 03:11:00,84.965,84.971,84.948,84.95,177999997.0
2006-06-13 03:12:00,84.955,84.962,84.912,84.948,138300000.0
2006-06-13 03:13:00,84.955,84.963,84.938,84.947,192100000.0
2006-06-13 03:14:00,84.96,84.97,84.943,84.945,172399999.0
2006-06-13 03:15:00,84.944,84.96,84.935,84.96,115200001.0
2006-06-13 03:16:00,84.953,84.956,84.935,84.943,188200000.0
2006-06-13 03:17:00,84.945,84.956,84.927,84.927,200899998.0
2006-06-13 03:18:00,84.951,84.954,84.932,84.934,224000000.0
2006-06-13 03:19:00,84.949,84.961,84.935,84.935,201699998.0
2006-06-13 03:20:00,84.958,84.962,84.925,84.925,207700000.0
2006-06-13 03:21:00,84.941,84.954,84.918,84.938,137600001.0
2006-06-13 03:22:00,84.946,84.954,84.929,84.953,262299997.0
2006-06-13 03:23:00,84.958,84.958,84.937,84.946,192499996.0
2006-06-13 03:24:00,84.95,84.957,84.924,84.924,182400000.0
2006-06-13 03:25:00,84.949,84.954,84.926,84.933,272100001.0
2006-06-13 03:26:00,84.95,84.962,84.933,84.934,218599998.0
2006-06-13 03:27:00,84.943,84.964,84.937,84.964,189400005.0
2006-06-13 03:28:00,84.955,84.972,84.943,84.955,114799997.0
2006-06-13 03:29:00,84.958,84.978,84.943,84.947,245200001.0
2006-06-13 03:30:00,84.968,84.985,84.939,84.961,209299998.0
2006-06-13 03:31:00,84.962,84.962,84.93,84.942,139800000.0
2006-06-13 03:32:00,84.946,84.957,84.925,84.944,221399998.0
2006-06-13 03:33:00,84.945,84.956,84.922,84.936,311299998.0
2006-06-13 03:34:00,84.929,84.958,84.912,84.958,82700000.0
2006-06-13 03:35:00,84.93,84.949,84.912,84.923,220500000.0
2006-06-13 03:36:00,84.92,84.933,84.906,84.911,225999997.0
2006-06-13 03:37:00,84.93,84.939,84.915,84.924,233899999.0
2006-06-13 03:38:00,84.911,84.946,84.911,84.946,135800000.0
2006-06-13 03:39:00,84.937,84.943,84.917,84.926,269200004.0
2006-06-13 03:40:00,84.928,84.949,84.924,84.947,272899998.0
2006-06-13 03:41:00,84.93,84.955,84.927,84.939,310199997.0
2006-06-13 03:42:00,84.942,84.944,84.921,84.937,240500002.0
2006-06-13 03:43:00,84.94,84.94,84.885,84.885,169799999.0
2006-06-13 03:44:00,84.942,84.942,84.912,84.919,209500000.0
2006-06-13 03:45:00,84.93,84.947,84.921,84.932,118399999.0
2006-06-13 03:46:00,84.935,84.947,84.92,84.92,245800000.0
2006-06-13 03:47:00,84.918,84.935,84.9,84.909,155400001.0
2006-06-13 03:48:00,84.926,84.936,84.906,84.918,175500001.0
2006-06-13 03:49:00,84.919,84.933,84.902,84.917,191899996.0
2006-06-13 03:50:00,84.895,84.922,84.885,84.921,186599999.0
2006-06-13 03:51:00,84.911,84.953,84.878,84.938,153600000.0
2006-06-13 03:52:00,84.932,84.932,84.877,84.884,106900000.0
2006-06-13 03:53:00,84.856,84.912,84.856,84.906,165100000.0
2006-06-13 03:54:00,84.884,84.902,84.872,84.885,96600002.0
2006-06-13 03:55:00,84.863,84.895,84.863,84.895,128500000.0
2006-06-13 03:56:00,84.89,84.89,84.858,84.865,164099998.0
2006-06-13 03:57:00,84.867,84.895,84.867,84.887,239299997.0
2006-06-13 03:58:00,84.882,84.895,84.866,84.884,129099998.0
2006-06-13 03:59:00,84.87,84.87,84.838,84.858,131800001.0
2006-06-13 04:00:00,84.853,84.853,84.813,84.835,234400000.0
2006-06-13 04:01:00,84.848,84.848,84.822,84.822,114300001.0
2006-06-13 04:02:00,84.817,84.856,84.817,84.838,94700002.0
2006-06-13 04:03:00,84.848,84.861,84.843,84.861,169600000.0
2006-06-13 04:04:00,84.874,84.884,84.856,84.867,147700001.0
2006-06-13 04:05:00,84.872,84.884,84.841,84.847,217999999.0
2006-06-13 04:06:00,84.831,84.873,84.831,84.865,205200000.0
2006-06-13 04:07:00,84.864,84.882,84.845,84.866,275400000.0
2006-06-13 04:08:00,84.84,84.859,84.828,84.85,211400001.0
2006-06-13 04:09:00,84.838,84.867,84.832,84.867,113400001.0
2006-06-13 04:10:00,84.865,84.882,84.85,84.882,81100000.0
2006-06-13 04:11:00,84.86,84.883,84.856,84.859,265899998.0
2006-06-13 04:12:00,84.869,84.885,84.864,84.876,259200001.0
2006-06-13 04:13:00,84.873,84.888,84.848,84.86,309099998.0
2006-06-13 04:14:00,84.875,84.88,84.857,84.877,176299999.0
2006-06-13 04:15:00,84.847,84.888,84.847,84.867,240199999.0
2006-06-13 04:16:00,84.867,84.867,84.839,84.839,293600001.0
2006-06-13 04:17:00,84.852,84.87,84.833,84.85,116799999.0
2006-06-13 04:18:00,84.877,84.884,84.853,84.856,142199999.0
2006-06-13 04:19:00,84.86,84.883,84.858,84.858,241000001.0
2006-06-13 04:20:00,84.871,84.878,84.853,84.865,145500000.0
2006-06-13 04:21:00,84.861,84.879,84.847,84.879,195899997.0
2006-06-13 04:22:00,84.875,84.875,84.852,84.873,86099998.0
2006-06-13 04:23:00,84.86,84.889,84.86,84.865,235399998.0
2006-06-13 04:24:00,84.848,84.877,84.848,84.875,163300000.0
2006-06-13 04:25:00,84.859,84.871,84.848,84.87,248499998.0
2006-06-13 04:26:00,84.85,84.87,84.843,84.85,213100001.0
2006-06-13 04:27:00,84.873,84.873,84.847,84.852,175100001.0
2006-06-13 04:28:00,84.853,84.874,84.852,84.874,101600002.0
2006-06-13 04:29:00,84.865,84.875,84.844,84.846,199400000.0
2006-06-13 04:30:00,84.873,84.881,84.854,84.86,183399999.0
2006-06-13 04:31:00,84.873,84.876,84.847,84.853,266599999.0
2006-06-13 04:32:00,84.872,84.878,84.851,84.859,187400002.0
2006-06-13 04:33:00,84.874,84.888,84.848,84.863,249100001.0
2006-06-13 04:34:00,84.869,84.895,84.869,84.872,126699999.0
2006-06-13 04:35:00,84.868,84.892,84.865,84.877,112900000.0
2006-06-13 04:36:00,84.883,84.897,84.869,84.886,87200000.0
2006-06-13 04:37:00,84.854,84.889,84.854,84.886,168400001.0
2006-06-13 04:38:00,84.891,84.899,84.872,84.892,133200000.0
2006-06-13 04:39:00,84.889,84.9,84.873,84.884,196400004.0
2006-06-13 04:40:00,84.875,84.891,84.866,84.888,191299999.0
2006-06-13 04:41:00,84.872,84.886,84.852,84.865,190799999.0
2006-06-13 04:42:00,84.853,84.867,84.832,84.855,225000003.0
2006-06-13 04:43:00,84.849,84.849,84.83,84.83,75300000.0
2006-06-13 04:44:00,84.847,84.854,84.829,84.84,184599998.0
2006-06-13 04:45:00,84.836,84.858,84.836,84.852,117200001.0
2006-06-13 04:46:00,84.852,84.861,84.838,84.849,175300000.0
2006-06-13 04:47:00,84.842,84.872,84.842,84.872,187399999.0
2006-06-13 04:48:00,84.856,84.875,84.85,84.875,212800001.0
2006-06-13 04:49:00,84.857,84.877,84.847,84.863,156699999.0
2006-06-13 04:50:00,84.865,84.884,84.85,84.872,250699998.0
2006-06-13 04:51:00,84.877,84.88,84.852,84.87,243300001.0
2006-06-13 04:52:00,84.874,84.886,84.866,84.884,272900003.0
2006-06-13 04:53:00,84.885,84.885,84.862,84.868,357899999.0
2006-06-13 04:54:00,84.869,84.89,84.86,84.888,251900000.0
2006-06-13 04:55:00,84.864,84.889,84.852,84.87,105500001.0
2006-06-13 04:56:00,84.877,84.884,84.863,84.87,217200002.0
2006-06-13 04:57:00,84.868,84.895,84.868,84.88,128800000.0
2006-06-13 04:58:00,84.886,84.886,84.851,84.853,173799999.0
2006-06-13 04:59:00,84.872,84.89,84.871,84.885,124600003.0
2006-06-13 05:00:00,84.881,84.893,84.871,84.892,82800001.0
2006-06-13 05:01:00,84.876,84.901,84.876,84.898,210599998.0
2006-06-13 05:02:00,84.91,84.91,84.89,84.89,140399998.0
2006-06-13 05:03:00,84.88,84.903,84.873,84.879,174700000.0
2006-06-13 05:04:00,84.886,84.895,84.87,84.879,195200000.0
2006-06-13 05:05:00,84.891,84.893,84.849,84.864,155100000.0
2006-06-13 05:06:00,84.875,84.9,84.871,84.89,194000000.0
2006-06-13 05:07:00,84.902,84.908,84.875,84.875,176700002.0
2006-06-13 05:08:00,84.897,84.908,84.876,84.876,92600000.0
2006-06-13 05:09:00,84.882,84.886,84.853,84.877,218400003.0
2006-06-13 05:10:00,84.871,84.883,84.85,84.867,164200000.0
2006-06-13 05:11:00,84.883,84.888,84.839,84.839,196999999.0
2006-06-13 05:12:00,84.886,84.886,84.856,84.862,122299998.0
2006-06-13 05:13:00,84.875,84.88,84.858,84.868,97599998.0
2006-06-13 05:14:00,84.875,84.88,84.849,84.858,321100000.0
2006-06-13 05:15:00,84.868,84.88,84.856,84.875,244100001.0
2006-06-13 05:16:00,84.867,84.881,84.847,84.866,182200002.0
2006-06-13 05:17:00,84.85,84.883,84.85,84.883,350199994.0
2006-06-13 05:18:00,84.873,84.88,84.858,84.862,95699999.0
2006-06-13 05:19:00,84.874,84.893,84.866,84.882,115100000.0
2006-06-13 05:20:00,84.862,84.885,84.847,84.865,149999999.0
2006-06-13 05:21:00,84.841,84.875,84.841,84.86,160600001.0
2006-06-13 05:22:00,84.873,84.891,84.863,84.871,211399999.0
2006-06-13 05:23:00,84.887,84.912,84.873,84.878,187199998.0
2006-06-13 05:24:00,84.891,84.902,84.875,84.886,190100000.0
2006-06-13 05:25:00,84.89,84.919,84.89,84.906,164599998.0
2006-06-13 05:26:00,84.882,84.904,84.882,84.904,188300000.0
2006-06-13 05:27:00,84.914,84.914,84.879,84.879,119000001.0
2006-06-13 05:28:00,84.888,84.905,84.864,84.899,223000004.0
2006-06-13 05:29:00,84.892,84.9,84.867,84.879,241999998.0
2006-06-13 05:30:00,84.896,84.896,84.867,84.88,320499997.0
2006-06-13 05:31:00,84.867,84.902,84.864,84.864,139100000.0
2006-06-13 05:32:00,84.859,84.884,84.859,84.876,73900000.0
2006-06-13 05:33:00,84.882,84.893,84.866,84.878,211900001.0
2006-06-13 05:34:00,84.871,84.887,84.859,84.882,172800000.0
2006-06-13 05:35:00,84.867,84.892,84.867,84.892,178200001.0
2006-06-13 05:36:00,84.871,84.891,84.861,84.885,143900001.0
2006-06-13 05:37:00,84.864,84.897,84.864,84.895,158700000.0
2006-06-13 05:38:00,84.903,84.908,84.882,84.892,291099999.0
2006-06-13 05:39:00,84.893,84.893,84.869,84.872,176699998.0
2006-06-13 05:40:00,84.878,84.894,84.871,84.88,186600000.0
2006-06-13 05:41:00,84.88,84.893,84.867,84.885,249499999.0
2006-06-13 05:42:00,84.875,84.887,84.857,84.877,91299998.0
2006-06-13 05:43:00,84.869,84.894,84.869,84.889,148400001.0
2006-06-13 05:44:00,84.86,84.881,84.84,84.851,186499997.0
2006-06-13 05:45:00,84.838,84.868,84.838,84.868,96699999.0
2006-06-13 05:46:00,84.845,84.875,84.845,84.873,164199999.0
2006-06-13 05:47:00,84.849,84.87,84.843,84.867,210200001.0
2006-06-13 05:48:00,84.853,84.873,84.851,84.873,98300002.0
2006-06-13 05:49:00,84.875,84.88,84.85,84.85,143500000.0
2006-06-13 05:50:00,84.878,84.88,84.858,84.859,106300001.0
2006-06-13 05:51:00,84.865,84.886,84.858,84.883,187499997.0
2006-06-13 05:52:00,84.857,84.873,84.843,84.866,212099998.0
2006-06-13 05:53:00,84.851,84.88,84.845,84.867,267099998.0
2006-06-13 05:54:00,84.87,84.88,84.85,84.853,167799999.0
2006-06-13 05:55:00,84.857,84.885,84.856,84.877,189100001.0
2006-06-13 05:56:00,84.871,84.885,84.855,84.868,139999999.0
2006-06-13 05:57:00,84.88,84.891,84.863,84.873,176799998.0
2006-06-13 05:58:00,84.893,84.895,84.875,84.879,132000000.0
2006-06-13 05:59:00,84.893,84.893,84.866,84.866,100300000.0
2006-06-13 06:00:00,84.859,84.888,84.856,84.88,219899999.0
2006-06-13 06:01:00,84.879,84.892,84.867,84.877,202899996.0
2006-06-13 06:02:00,84.871,84.892,84.856,84.872,97100000.0
2006-06-13 06:03:00,84.889,84.899,84.868,84.88,232399998.0
2006-06-13 06:04:00,84.881,84.893,84.867,84.876,173199998.0
2006-06-13 06:05:00,84.877,84.89,84.864,84.888,137299999.0
2006-06-13 06:06:00,84.882,84.894,84.862,84.871,154300001.0
2006-06-13 06:07:00,84.873,84.895,84.869,84.884,165399997.0
2006-06-13 06:08:00,84.874,84.888,84.854,84.888,159600003.0
2006-06-13 06:09:00,84.887,84.895,84.869,84.875,193800000.0
2006-06-13 06:10:00,84.888,84.893,84.867,84.874,137800001.0
2006-06-13 06:11:00,84.857,84.872,84.852,84.86,199499997.0
2006-06-13 06:12:00,84.858,84.895,84.858,84.895,188700001.0
2006-06-13 06:13:00,84.896,84.897,84.863,84.879,114600001.0
2006-06-13 06:14:00,84.897,84.91,84.873,84.881,190500001.0
2006-06-13 06:15:00,84.909,84.909,84.879,84.887,108900002.0
2006-06-13 06:16:00,84.905,84.922,84.891,84.905,195700002.0
2006-06-13 06:17:00,84.907,84.935,84.907,84.935,112099998.0
2006-06-13 06:18:00,84.925,84.938,84.905,84.927,194799998.0
2006-06-13 06:19:00,84.929,84.931,84.886,84.887,137000000.0
2006-06-13 06:20:00,84.899,84.932,84.899,84.926,186500000.0
2006-06-13 06:21:00,84.924,84.928,84.905,84.913,215099997.0
2006-06-13 06:22:00,84.923,84.925,84.896,84.902,445899996.0
2006-06-13 06:23:00,84.913,84.92,84.898,84.901,199799997.0
2006-06-13 06:24:00,84.914,84.916,84.878,84.882,277799998.0
2006-06-13 06:25:00,84.899,84.915,84.887,84.915,252999998.0
2006-06-13 06:26:00,84.909,84.918,84.889,84.894,211899996.0
2006-06-13 06:27:00,84.91,84.931,84.901,84.907,158900001.0
2006-06-13 06:28:00,84.917,84.917,84.891,84.891,84299998.0
2006-06-13 06:29:00,84.902,84.902,84.86,84.875,127099999.0
2006-06-13 06:30:00,84.874,84.893,84.87,84.887,219699998.0
2006-06-13 06:31:00,84.891,84.913,84.882,84.886,169500002.0
2006-06-13 06:32:00,84.884,84.915,84.879,84.915,162499999.0
2006-06-13 06:33:00,84.917,84.917,84.891,84.896,205699999.0
2006-06-13 06:34:00,84.886,84.916,84.886,84.891,143900000.0
2006-06-13 06:35:00,84.899,84.914,84.889,84.913,214200001.0
2006-06-13 06:36:00,84.89,84.905,84.89,84.905,155600000.0
2006-06-13 06:37:00,84.908,84.913,84.893,84.893,156700000.0
2006-06-13 06:38:00,84.892,84.919,84.886,84.917,237499998.0
2006-06-13 06:39:00,84.906,84.937,84.904,84.935,174699998.0
2006-06-13 06:40:00,84.933,84.952,84.917,84.934,158700001.0
2006-06-13 06:41:00,84.923,84.955,84.923,84.955,117499999.0
2006-06-13 06:42:00,84.922,84.948,84.911,84.948,207099999.0
2006-06-13 06:43:00,84.954,84.966,84.941,84.946,176700000.0
2006-06-13 06:44:00,84.943,84.969,84.939,84.965,246199992.0
2006-06-13 06:45:00,84.961,84.984,84.951,84.98,186599998.0
2006-06-13 06:46:00,84.971,84.985,84.952,84.962,221199997.0
2006-06-13 06:47:00,84.943,84.973,84.943,84.965,104300000.0
2006-06-13 06:48:00,84.955,84.993,84.955,84.98,180400001.0
2006-06-13 06:49:00,84.961,84.982,84.956,84.97,216500006.0
2006-06-13 06:50:00,84.944,84.966,84.941,84.946,160599999.0
2006-06-13 06:51:00,84.948,84.96,84.935,84.955,196899998.0
2006-06-13 06:52:00,84.951,84.965,84.938,84.955,177400001.0
2006-06-13 06:53:00,84.954,84.956,84.929,84.937,172499998.0
2006-06-13 06:54:00,84.943,84.955,84.927,84.934,224700000.0
2006-06-13 06:55:00,84.927,84.937,84.914,84.919,84000000.0
2006-06-13 06:56:00,84.933,84.951,84.924,84.938,122699999.0
2006-06-13 06:57:00,84.937,84.955,84.928,84.955,138799999.0
2006-06-13 06:58:00,84.936,84.957,84.927,84.938,170500000.0
2006-06-13 06:59:00,84.943,84.975,84.935,84.959,164400001.0
2006-06-13 07:00:00,84.971,84.973,84.955,84.956,166100002.0
2006-06-13 07:01:00,84.949,84.984,84.949,84.983,156299998.0
2006-06-13 07:02:00,84.971,84.998,84.967,84.998,310799994.0
2006-06-13 07:03:00,84.993,84.993,84.966,84.99,186400002.0
2006-06-13 07:04:00,84.982,84.995,84.971,84.991,222300001.0
2006-06-13 07:05:00,84.973,84.995,84.971,84.993,227800001.0
2006-06-13 07:06:00,84.973,84.989,84.969,84.985,109100001.0
2006-06-13 07:07:00,84.969,84.987,84.944,84.985,129999998.0
2006-06-13 07:08:00,84.987,84.987,84.953,84.964,102700001.0
2006-06-13 07:09:00,84.943,84.973,84.943,84.97,146400002.0
2006-06-13 07:10:00,84.972,84.972,84.94,84.94,135300000.0
2006-06-13 07:11:00,84.962,84.965,84.947,84.949,114400000.0
2006-06-13 07:12:00,84.958,84.985,84.958,84.98,174400000.0
2006-06-13 07:13:00,84.965,84.985,84.963,84.978,169200000.0
2006-06-13 07:14:00,84.958,84.973,84.95,84.963,229099999.0
2006-06-13 07:15:00,84.95,84.965,84.931,84.938,244499998.0
2006-06-13 07:16:00,84.943,84.958,84.915,84.915,286299996.0
2006-06-13 07:17:00,84.943,84.975,84.929,84.953,258299999.0
2006-06-13 07:18:00,84.968,84.982,84.953,84.975,187800000.0
2006-06-13 07:19:00,84.973,84.993,84.964,84.985,224799998.0
2006-06-13 07:20:00,84.957,84.983,84.955,84.983,118099999.0
2006-06-13 07:21:00,84.969,84.996,84.967,84.984,196299999.0
2006-06-13 07:22:00,84.967,84.984,84.959,84.983,93699999.0
2006-06-13 07:23:00,84.973,84.988,84.954,84.958,151800000.0
2006-06-13 07:24:00,84.963,84.983,84.943,84.973,246999997.0
2006-06-13 07:25:00,84.969,84.988,84.955,84.97,203199999.0
2006-06-13 07:26:00,84.983,84.988,84.956,84.968,250299996.0
2006-06-13 07:27:00,84.959,84.982,84.952,84.966,177900002.0
2006-06-13 07:28:00,84.982,84.982,84.953,84.953,111999998.0
2006-06-13 07:29:00,84.97,84.97,84.941,84.941,161999998.0
2006-06-13 07:30:00,84.952,84.969,84.938,84.95,169600001.0
2006-06-13 07:31:00,84.948,84.976,84.944,84.975,272699997.0
2006-06-13 07:32:00,84.974,84.983,84.956,84.967,191699995.0
2006-06-13 07:33:00,84.957,84.972,84.94,84.956,194300003.0
2006-06-13 07:34:00,84.95,84.97,84.94,84.954,152199999.0
2006-06-13 07:35:00,84.951,84.952,84.918,84.933,266800000.0
2006-06-13 07:36:00,84.965,84.968,84.941,84.944,278200002.0
2006-06-13 07:37:00,84.932,84.953,84.923,84.953,163100001.0
2006-06-13 07:38:00,84.936,84.937,84.915,84.916,182799999.0
2006-06-13 07:39:00,84.939,84.95,84.918,84.942,195800002.0
2006-06-13 07:40:00,84.922,84.949,84.921,84.945,197899999.0
2006-06-13 07:41:00,84.941,84.958,84.939,84.956,91300002.0
2006-06-13 07:42:00,84.951,84.963,84.934,84.934,188800001.0
2006-06-13 07:43:00,84.93,84.945,84.912,84.933,137700001.0
2006-06-13 07:44:00,84.938,84.939,84.915,84.927,221399999.0
2006-06-13 07:45:00,84.93,84.932,84.892,84.892,149600000.0
2006-06-13 07:46:00,84.872,84.917,84.872,84.91,150900000.0
2006-06-13 07:47:00,84.896,84.936,84.889,84.936,202899997.0
2006-06-13 07:48:00,84.925,84.937,84.912,84.93,205799999.0
2006-06-13 07:49:00,84.927,84.927,84.895,84.895,330699998.0
2006-06-13 07:50:00,84.932,84.942,84.881,84.881,227599997.0
2006-06-13 07:51:00,84.923,84.943,84.923,84.937,207799998.0
2006-06-13 07:52:00,84.933,84.95,84.901,84.917,212100001.0
2006-06-13 07:53:00,84.931,84.948,84.891,84.938,183099996.0
2006-06-13 07:54:00,84.947,84.972,84.947,84.952,205899997.0
2006-06-13 07:55:00,84.946,84.973,84.943,84.955,243000000.0
2006-06-13 07:56:00,84.951,84.964,84.921,84.932,181200002.0
2006-06-13 07:57:00,84.947,84.957,84.934,84.942,116399999.0
2006-06-13 07:58:00,84.932,84.953,84.927,84.94,148400001.0
2006-06-13 07:59:00,84.943,84.943,84.911,84.938,126899998.0
2006-06-13 08:00:00,84.937,84.937,84.888,84.888,174500000.0
2006-06-13 08:01:00,84.887,84.903,84.872,84.887,289700003.0
2006-06-13 08:02:00,84.883,84.893,84.864,84.873,130200000.0
2006-06-13 08:03:00,84.892,84.909,84.881,84.889,175700002.0
2006-06-13 08:04:00,84.893,84.893,84.85,84.852,135500000.0
2006-06-13 08:05:00,84.86,84.865,84.837,84.839,240499999.0
2006-06-13 08:06:00,84.863,84.871,84.848,84.856,158700000.0
2006-06-13 08:07:00,84.867,84.867,84.825,84.825,342500000.0
2006-06-13 08:08:00,84.839,84.853,84.825,84.833,264299998.0
2006-06-13 08:09:00,84.824,84.89,84.824,84.89,254600000.0
2006-06-13 08:10:00,84.876,84.911,84.876,84.909,279399998.0
2006-06-13 08:11:00,84.898,84.908,84.879,84.888,126400001.0
2006-06-13 08:12:00,84.896,84.921,84.891,84.921,223999999.0
2006-06-13 08:13:00,84.917,84.924,84.899,84.904,163400001.0
2006-06-13 08:14:00,84.893,84.91,84.887,84.889,73700001.0
2006-06-13 08:15:00,84.908,84.946,84.895,84.93,197300001.0
2006-06-13 08:16:00,84.913,84.937,84.891,84.895,187700002.0
2006-06-13 08:17:00,84.883,84.883,84.853,84.859,173399999.0
2006-06-13 08:18:00,84.856,84.872,84.849,84.865,229999999.0
2006-06-13 08:19:00,84.858,84.892,84.851,84.855,125700000.0
2006-06-13 08:20:00,84.845,84.865,84.832,84.865,169699999.0
2006-06-13 08:21:00,84.873,84.882,84.854,84.858,225000000.0
2006-06-13 08:22:00,84.859,84.879,84.856,84.878,65800000.0
2006-06-13 08:23:00,84.872,84.885,84.857,84.864,215999997.0
2006-06-13 08:24:00,84.873,84.89,84.857,84.877,190600001.0
2006-06-13 08:25:00,84.877,84.892,84.853,84.879,209100005.0
2006-06-13 08:26:00,84.889,84.889,84.858,84.861,175400000.0
2006-06-13 08:27:00,84.87,84.87,84.838,84.838,161300000.0
2006-06-13 08:28:00,84.864,84.873,84.841,84.859,204000001.0
2006-06-13 08:29:00,84.872,84.872,84.836,84.842,218699999.0
2006-06-13 08:30:00,84.813,84.839,84.805,84.822,221599998.0
2006-06-13 08:31:00,84.798,84.833,84.794,84.82,121599999.0
2006-06-13 08:32:00,84.824,84.834,84.799,84.799,225700001.0
2006-06-13 08:33:00,84.814,84.84,84.811,84.84,276199998.0
2006-06-13 08:34:00,84.82,84.861,84.82,84.839,245100002.0
2006-06-13 08:35:00,84.816,84.836,84.806,84.825,157200003.0
2006-06-13 08:36:00,84.81,84.837,84.797,84.828,237900000.0
2006-06-13 08:37:00,84.83,84.83,84.789,84.796,109600000.0
2006-06-13 08:38:00,84.81,84.825,84.798,84.812,190699996.0
2006-06-13 08:39:00,84.78,84.802,84.761,84.779,210199999.0
2006-06-13 08:40:00,84.777,84.782,84.756,84.758,189100000.0
2006-06-13 08:41:00,84.774,84.779,84.729,84.729,108400001.0
2006-06-13 08:42:00,84.753,84.775,84.743,84.758,150899999.0
2006-06-13 08:43:00,84.788,84.795,84.75,84.75,147100001.0
2006-06-13 08:44:00,84.746,84.782,84.742,84.782,204200000.0
2006-06-13 08:45:00,84.777,84.778,84.744,84.762,143300000.0
2006-06-13 08:46:00,84.737,84.77,84.729,84.77,169300002.0
2006-06-13 08:47:00,84.757,84.78,84.757,84.775,173600000.0
2006-06-13 08:48:00,84.768,84.78,84.76,84.775,171499999.0
2006-06-13 08:49:00,84.775,84.78,84.751,84.767,170699998.0
2006-06-13 08:50:00,84.783,84.783,84.75,84.754,112899999.0
2006-06-13 08:51:00,84.775,84.78,84.746,84.746,204300001.0
2006-06-13 08:52:00,84.748,84.748,84.685,84.686,96700002.0
2006-06-13 08:53:00,84.71,84.719,84.691,84.704,289400001.0
2006-06-13 08:54:00,84.706,84.711,84.675,84.699,253200000.0
2006-06-13 08:55:00,84.688,84.712,84.687,84.698,202599999.0
2006-06-13 08:56:00,84.705,84.71,84.68,84.691,123200001.0
2006-06-13 08:57:00,84.695,84.72,84.694,84.714,131000001.0
2006-06-13 08:58:00,84.684,84.708,84.659,84.676,185700003.0
2006-06-13 08:59:00,84.663,84.699,84.66,84.678,273800002.0
2006-06-13 09:00:00,84.664,84.685,84.646,84.658,301499996.0
2006-06-13 09:01:00,84.668,84.703,84.663,84.686,212700005.0
2006-06-13 09:02:00,84.691,84.709,84.688,84.702,242199997.0
2006-06-13 09:03:00,84.694,84.734,84.694,84.734,249500002.0
2006-06-13 09:04:00,84.73,84.744,84.679,84.679,277300004.0
2006-06-13 09:05:00,84.72,84.757,84.719,84.731,199600000.0
2006-06-13 09:06:00,84.718,84.732,84.699,84.719,148600000.0
2006-06-13 09:07:00,84.722,84.735,84.686,84.697,223799997.0
2006-06-13 09:08:00,84.717,84.731,84.698,84.702,234799998.0
2006-06-13 09:09:00,84.691,84.705,84.675,84.699,120899998.0
2006-06-13 09:10:00,84.678,84.695,84.657,84.687,176299999.0
2006-06-13 09:11:00,84.671,84.685,84.649,84.669,223199997.0
2006-06-13 09:12:00,84.675,84.71,84.675,84.7,173200001.0
2006-06-13 09:13:00,84.708,84.713,84.694,84.694,67000000.0
2006-06-13 09:14:00,84.677,84.693,84.643,84.653,195700002.0
2006-06-13 09:15:00,84.658,84.66,84.631,84.64,192400000.0
2006-06-13 09:16:00,84.651,84.682,84.651,84.671,206899998.0
2006-06-13 09:17:00,84.673,84.699,84.662,84.685,153000001.0
2006-06-13 09:18:00,84.7,84.704,84.682,84.682,149600001.0
2006-06-13 09:19:00,84.685,84.685,84.65,84.653,135099999.0
2006-06-13 09:20:00,84.666,84.686,84.656,84.679,112099998.0
2006-06-13 09:21:00,84.676,84.676,84.643,84.647,103400000.0
2006-06-13 09:22:00,84.665,84.665,84.626,84.631,199199998.0
2006-06-13 09:23:00,84.648,84.676,84.639,84.651,126700000.0
2006-06-13 09:24:00,84.657,84.697,84.657,84.697,163100004.0
2006-06-13 09:25:00,84.712,84.719,84.683,84.683,156100000.0
2006-06-13 09:26:00,84.694,84.714,84.678,84.692,323799996.0
2006-06-13 09:27:00,84.69,84.712,84.673,84.697,148499999.0
2006-06-13 09:28:00,84.67,84.704,84.666,84.704,157600001.0
2006-06-13 09:29:00,84.691,84.71,84.675,84.692,157100001.0
2006-06-13 09:30:00,84.708,84.708,84.67,84.67,130900001.0
2006-06-13 09:31:00,84.686,84.717,84.686,84.699,214500003.0
2006-06-13 09:32:00,84.696,84.731,84.691,84.731,100800000.0
2006-06-13 09:33:00,84.725,84.736,84.708,84.727,171299999.0
2006-06-13 09:34:00,84.705,84.745,84.701,84.74,177399999.0
2006-06-13 09:35:00,84.732,84.748,84.71,84.712,136000001.0
2006-06-13 09:36:00,84.684,84.7,84.669,84.683,144500002.0
2006-06-13 09:37:00,84.681,84.698,84.675,84.696,113000000.0
2006-06-13 09:38:00,84.69,84.712,84.67,84.686,204600001.0
2006-06-13 09:39:00,84.705,84.713,84.681,84.696,195800002.0
2006-06-13 09:40:00,84.678,84.711,84.678,84.702,205999995.0
2006-06-13 09:41:00,84.685,84.704,84.674,84.698,210300001.0
2006-06-13 09:42:00,84.68,84.711,84.678,84.69,180899997.0
2006-06-13 09:43:00,84.698,84.721,84.688,84.688,223199998.0
2006-06-13 09:44:00,84.705,84.75,84.701,84.729,184700000.0
2006-06-13 09:45:00,84.722,84.743,84.718,84.734,289699998.0
2006-06-13 09:46:00,84.707,84.723,84.693,84.722,289599998.0
2006-06-13 09:47:00,84.724,84.728,84.695,84.695,210000000.0
2006-06-13 09:48:00,84.71,84.725,84.694,84.713,157600000.0
2006-06-13 09:49:00,84.71,84.72,84.673,84.683,308699996.0
2006-06-13 09:50:00,84.664,84.694,84.664,84.694,204600001.0
2006-06-13 09:51:00,84.672,84.7,84.659,84.692,217500002.0
2006-06-13 09:52:00,84.685,84.714,84.683,84.683,204299999.0
2006-06-13 09:53:00,84.672,84.689,84.659,84.687,224600002.0
2006-06-13 09:54:00,84.655,84.674,84.646,84.668,219499997.0
2006-06-13 09:55:00,84.65,84.667,84.633,84.655,182400000.0
2006-06-13 09:56:00,84.66,84.67,84.632,84.651,213100001.0
2006-06-13 09:57:00,84.65,84.67,84.635,84.661,164599999.0
2006-06-13 09:58:00,84.651,84.672,84.648,84.67,265799997.0
2006-06-13 09:59:00,84.634,84.657,84.626,84.644,141300001.0
2006-06-13 10:00:00,84.635,84.648,84.615,84.648,167099998.0
2006-06-13 10:01:00,84.649,84.649,84.623,84.623,147400000.0
2006-06-13 10:02:00,84.61,84.628,84.579,84.589,228600000.0
2006-06-13 10:03:00,84.597,84.606,84.578,84.585,235199999.0
2006-06-13 10:04:00,84.61,84.621,84.593,84.605,159100005.0
2006-06-13 10:05:00,84.589,84.607,84.576,84.6,99399999.0
2006-06-13 10:06:00,84.579,84.612,84.579,84.612,312599999.0
2006-06-13 10:07:00,84.598,84.619,84.59,84.605,211100001.0
2006-06-13 10:08:00,84.598,84.619,84.588,84.606,308000003.0
2006-06-13 10:09:00,84.588,84.609,84.575,84.595,207000000.0
2006-06-13 10:10:00,84.598,84.603,84.573,84.579,126400000.0
2006-06-13 10:11:00,84.607,84.625,84.605,84.622,105800001.0
2006-06-13 10:12:00,84.594,84.611,84.587,84.599,96199998.0
2006-06-13 10:13:00,84.584,84.627,84.584,84.625,136499999.0
2006-06-13 10:14:00,84.641,84.657,84.626,84.644,161099999.0
2006-06-13 10:15:00,84.663,84.663,84.616,84.63,166700001.0
2006-06-13 10:16:00,84.629,84.666,84.629,84.656,165799995.0
2006-06-13 10:17:00,84.627,84.655,84.606,84.611,227500002.0
2006-06-13 10:18:00,84.606,84.608,84.574,84.574,235000000.0
2006-06-13 10:19:00,84.571,84.636,84.571,84.634,233800003.0
2006-06-13 10:20:00,84.611,84.635,84.603,84.623,153699998.0
2006-06-13 10:21:00,84.621,84.637,84.602,84.624,123900001.0
2006-06-13 10:22:00,84.635,84.654,84.614,84.634,248700001.0
2006-06-13 10:23:00,84.639,84.654,84.621,84.643,158400000.0
2006-06-13 10:24:00,84.644,84.644,84.605,84.605,227000002.0
2006-06-13 10:25:00,84.64,84.64,84.595,84.599,97900001.0
2006-06-13 10:26:00,84.619,84.637,84.603,84.603,137400002.0
2006-06-13 10:27:00,84.634,84.655,84.621,84.647,251299998.0
2006-06-13 10:28:00,84.64,84.674,84.632,84.674,112400000.0
2006-06-13 10:29:00,84.669,84.669,84.633,84.643,171500000.0
2006-06-13 10:30:00,84.662,84.68,84.65,84.656,140699998.0
2006-06-13 10:31:00,84.679,84.696,84.65,84.665,309400004.0
2006-06-13 10:32:00,84.652,84.673,84.635,84.653,185000002.0
2006-06-13 10:33:00,84.655,84.659,84.637,84.651,243200001.0
2006-06-13 10:34:00,84.673,84.705,84.673,84.697,140600000.0
2006-06-13 10:35:00,84.699,84.71,84.683,84.71,188300000.0
2006-06-13 10:36:00,84.689,84.709,84.682,84.696,251199997.0
2006-06-13 10:37:00,84.7,84.7,84.664,84.682,164499998.0
2006-06-13 10:38:00,84.691,84.708,84.68,84.688,154300004.0
2006-06-13 10:39:00,84.697,84.741,84.697,84.738,320300002.0
2006-06-13 10:40:00,84.741,84.769,84.741,84.758,142600000.0
2006-06-13 10:41:00,84.756,84.758,84.73,84.73,310099999.0
2006-06-13 10:42:00,84.728,84.743,84.721,84.736,228999998.0
2006-06-13 10:43:00,84.735,84.764,84.723,84.731,261599997.0
2006-06-13 10:44:00,84.75,84.759,84.728,84.741,258200001.0
2006-06-13 10:45:00,84.743,84.772,84.742,84.766,167400000.0
2006-06-13 10:46:00,84.755,84.775,84.748,84.757,197599999.0
2006-06-13 10:47:00,84.75,84.776,84.747,84.776,150500002.0
2006-06-13 10:48:00,84.771,84.789,84.746,84.765,215700000.0
2006-06-13 10:49:00,84.769,84.792,84.768,84.789,180000000.0
2006-06-13 10:50:00,84.787,84.792,84.754,84.778,160299999.0
2006-06-13 10:51:00,84.783,84.783,84.748,84.753,220800001.0
2006-06-13 10:52:00,84.756,84.786,84.753,84.771,301099997.0
2006-06-13 10:53:00,84.782,84.787,84.754,84.754,141700000.0
2006-06-13 10:54:00,84.773,84.825,84.763,84.801,139500001.0
2006-06-13 10:55:00,84.808,84.825,84.788,84.799,249399996.0
2006-06-13 10:56:00,84.802,84.802,84.774,84.787,210899996.0
2006-06-13 10:57:00,84.795,84.81,84.79,84.803,136299997.0
2006-06-13 10:58:00,84.8,84.801,84.772,84.772,135199999.0
2006-06-13 10:59:00,84.775,84.812,84.775,84.812,256099997.0
2006-06-13 11:00:00,84.822,84.835,84.769,84.835,148699999.0
2006-06-13 11:01:00,84.835,84.846,84.815,84.824,153900000.0
2006-06-13 11:02:00,84.826,84.843,84.81,84.828,136800001.0
2006-06-13 11:03:00,84.81,84.847,84.81,84.847,314900001.0
2006-06-13 11:04:00,84.826,84.853,84.822,84.838,118300000.0
2006-06-13 11:05:00,84.81,84.833,84.81,84.833,153899999.0
2006-06-13 11:06:00,84.8,84.819,84.791,84.796,304500002.0
2006-06-13 11:07:00,84.779,84.8,84.768,84.79,218600000.0
2006-06-13 11:08:00,84.781,84.781,84.753,84.759,117400000.0
2006-06-13 11:09:00,84.767,84.783,84.75,84.771,159700001.0
2006-06-13 11:10:00,84.754,84.773,84.75,84.75,197299998.0
2006-06-13 11:11:00,84.761,84.783,84.738,84.762,150299999.0
2006-06-13 11:12:00,84.776,84.8,84.775,84.8,199700002.0
2006-06-13 11:13:00,84.792,84.805,84.773,84.795,213900001.0
2006-06-13 11:14:00,84.781,84.781,84.749,84.777,160499998.0
2006-06-13 11:15:00,84.78,84.809,84.775,84.787,183999997.0
2006-06-13 11:16:00,84.785,84.817,84.784,84.791,226000000.0
2006-06-13 11:17:00,84.786,84.802,84.776,84.802,198600001.0
2006-06-13 11:18:00,84.767,84.798,84.767,84.784,243699998.0
2006-06-13 11:19:00,84.776,84.806,84.774,84.792,224199998.0
2006-06-13 11:20:00,84.799,84.862,84.799,84.854,179399999.0
2006-06-13 11:21:00,84.823,84.84,84.805,84.82,116800000.0
2006-06-13 11:22:00,84.808,84.823,84.788,84.788,231199999.0
2006-06-13 11:23:00,84.785,84.804,84.781,84.792,143200002.0
2006-06-13 11:24:00,84.801,84.802,84.78,84.798,179699997.0
2006-06-13 11:25:00,84.78,84.799,84.768,84.789,200799997.0
2006-06-13 11:26:00,84.761,84.78,84.748,84.76,121600000.0
2006-06-13 11:27:00,84.759,84.781,84.747,84.764,87099999.0
2006-06-13 11:28:00,84.789,84.807,84.78,84.799,150300000.0
2006-06-13 11:29:00,84.805,84.805,84.771,84.771,271899999.0
2006-06-13 11:30:00,84.764,84.789,84.737,84.789,163299998.0
2006-06-13 11:31:00,84.786,84.806,84.778,84.806,206300002.0
2006-06-13 11:32:00,84.795,84.8,84.768,84.768,199200001.0
2006-06-13 11:33:00,84.778,84.797,84.765,84.797,217999998.0
2006-06-13 11:34:00,84.802,84.802,84.769,84.773,127600000.0
2006-06-13 11:35:00,84.793,84.824,84.793,84.824,128200000.0
2006-06-13 11:36:00,84.819,84.836,84.809,84.836,207400002.0
2006-06-13 11:37:00,84.839,84.849,84.822,84.826,237699998.0
2006-06-13 11:38:00,84.801,84.834,84.798,84.834,183600000.0
2006-06-13 11:39:00,84.829,84.829,84.797,84.811,174700000.0
2006-06-13 11:40:00,84.797,84.813,84.771,84.788,119199998.0
2006-06-13 11:41:00,84.807,84.824,84.795,84.801,177000000.0
2006-06-13 11:42:00,84.8,84.822,84.793,84.821,193700001.0
2006-06-13 11:43:00,84.818,84.818,84.793,84.8,219700001.0
2006-06-13 11:44:00,84.823,84.841,84.807,84.82,142599998.0
2006-06-13 11:45:00,84.83,84.852,84.826,84.843,222100001.0
2006-06-13 11:46:00,84.821,84.839,84.814,84.834,232800001.0
2006-06-13 11:47:00,84.833,84.869,84.833,84.851,209700001.0
2006-06-13 11:48:00,84.864,84.874,84.843,84.858,272899998.0
2006-06-13 11:49:00,84.856,84.874,84.84,84.863,241900001.0
2006-06-13 11:50:00,84.854,84.868,84.836,84.868,116500000.0
2006-06-13 11:51:00,84.882,84.896,84.862,84.882,411699999.0
2006-06-13 11:52:00,84.892,84.892,84.857,84.857,213800000.0
2006-06-13 11:53:00,84.873,84.894,84.863,84.891,209700001.0
2006-06-13 11:54:00,84.868,84.888,84.828,84.872,181799998.0
2006-06-13 11:55:00,84.848,84.867,84.835,84.852,201699999.0
2006-06-13 11:56:00,84.845,84.875,84.845,84.857,159199998.0
2006-06-13 11:57:00,84.879,84.889,84.862,84.87,182200000.0
2006-06-13 11:58:00,84.862,84.879,84.859,84.877,58700000.0
2006-06-13 11:59:00,84.875,84.878,84.853,84.853,292399998.0
2006-06-13 12:00:00,84.845,84.868,84.842,84.848,261100003.0
2006-06-13 12:01:00,84.872,84.872,84.848,84.863,258399997.0
2006-06-13 12:02:00,84.863,84.863,84.834,84.86,211599998.0
2006-06-13 12:03:00,84.863,84.866,84.828,84.844,193300001.0
2006-06-13 12:04:00,84.858,84.858,84.834,84.838,132199999.0
2006-06-13 12:05:00,84.859,84.872,84.833,84.833,111800000.0
2006-06-13 12:06:00,84.824,84.842,84.812,84.834,149100000.0
2006-06-13 12:07:00,84.809,84.845,84.774,84.845,223400000.0
2006-06-13 12:08:00,84.838,84.842,84.819,84.822,219500001.0
2006-06-13 12:09:00,84.831,84.862,84.831,84.859,122500000.0
2006-06-13 12:10:00,84.865,84.871,84.841,84.86,231799998.0
2006-06-13 12:11:00,84.851,84.872,84.837,84.85,238600000.0
2006-06-13 12:12:00,84.863,84.863,84.832,84.838,133799999.0
2006-06-13 12:13:00,84.837,84.862,84.831,84.85,107600000.0
2006-06-13 12:14:00,84.848,84.848,84.818,84.824,271299998.0
2006-06-13 12:15:00,84.831,84.849,84.811,84.832,183000002.0
2006-06-13 12:16:00,84.845,84.852,84.823,84.832,273000000.0
2006-06-13 12:17:00,84.855,84.855,84.823,84.827,96800001.0
2006-06-13 12:18:00,84.828,84.845,84.82,84.839,247499997.0
2006-06-13 12:19:00,84.813,84.845,84.813,84.837,303600000.0
2006-06-13 12:20:00,84.815,84.833,84.783,84.815,288799999.0
2006-06-13 12:21:00,84.804,84.81,84.787,84.787,164199999.0
2006-06-13 12:22:00,84.816,84.832,84.812,84.825,123000001.0
2006-06-13 12:23:00,84.827,84.827,84.79,84.802,276500001.0
2006-06-13 12:24:00,84.794,84.817,84.775,84.792,206000001.0
2006-06-13 12:25:00,84.77,84.802,84.763,84.802,238599998.0
2006-06-13 12:26:00,84.808,84.857,84.798,84.829,144400001.0
2006-06-13 12:27:00,84.874,84.89,84.853,84.872,174199998.0
2006-06-13 12:28:00,84.898,84.916,84.871,84.871,257299997.0
2006-06-13 12:29:00,84.884,84.893,84.849,84.849,174000000.0
2006-06-13 12:30:00,84.848,84.861,84.832,84.832,224000001.0
2006-06-13 12:31:00,84.854,84.87,84.839,84.85,168499999.0
2006-06-13 12:32:00,84.848,84.887,84.848,84.878,209799997.0
2006-06-13 12:33:00,84.886,84.913,84.868,84.881,314499999.0
2006-06-13 12:34:00,84.889,84.903,84.872,84.888,199900003.0
2006-06-13 12:35:00,84.876,84.888,84.864,84.877,231499998.0
2006-06-13 12:36:00,84.859,84.886,84.848,84.886,164800000.0
2006-06-13 12:37:00,84.884,84.885,84.856,84.864,157099999.0
2006-06-13 12:38:00,84.856,84.875,84.849,84.856,160399999.0
2006-06-13 12:39:00,84.881,84.902,84.881,84.9,170999999.0
2006-06-13 12:40:00,84.88,84.903,84.875,84.903,90600001.0
2006-06-13 12:41:00,84.898,84.898,84.872,84.872,195499996.0
2006-06-13 12:42:00,84.881,84.918,84.881,84.898,168299999.0
2006-06-13 12:43:00,84.893,84.913,84.888,84.908,162300002.0
2006-06-13 12:44:00,84.91,84.917,84.878,84.893,177700000.0
2006-06-13 12:45:00,84.898,84.898,84.873,84.882,176599999.0
2006-06-13 12:46:00,84.877,84.918,84.857,84.898,237999998.0
2006-06-13 12:47:00,84.937,84.952,84.88,84.925,260800000.0
2006-06-13 12:48:00,84.956,84.956,84.923,84.927,129400002.0
2006-06-13 12:49:00,84.945,84.973,84.945,84.97,186300001.0
2006-06-13 12:50:00,84.95,84.985,84.949,84.985,124899999.0
2006-06-13 12:51:00,84.971,84.997,84.961,84.967,127300000.0
2006-06-13 12:52:00,84.942,84.96,84.924,84.947,168000000.0
2006-06-13 12:53:00,84.937,84.966,84.932,84.955,205599999.0
2006-06-13 12:54:00,84.947,84.964,84.94,84.962,243599999.0
2006-06-13 12:55:00,84.962,84.976,84.951,84.969,136199998.0
2006-06-13 12:56:00,84.953,84.969,84.938,84.964,173800001.0
2006-06-13 12:57:00,84.944,84.98,84.944,84.963,102600000.0
2006-06-13 12:58:00,84.968,84.987,84.963,84.971,147900001.0
2006-06-13 12:59:00,84.957,84.978,84.95,84.977,155900003.0
2006-06-13 13:00:00,84.954,84.972,84.95,84.964,150399998.0
2006-06-13 13:01:00,84.951,84.957,84.925,84.944,93000000.0
2006-06-13 13:02:00,84.962,84.998,84.952,84.966,229900000.0
2006-06-13 13:03:00,84.982,85.003,84.961,84.993,209599998.0
2006-06-13 13:04:00,84.995,85.0,84.98,84.98,118399998.0
2006-06-13 13:05:00,84.971,85.0,84.966,84.978,240499994.0
2006-06-13 13:06:00,84.97,84.988,84.962,84.988,267100001.0
2006-06-13 13:07:00,84.98,84.99,84.95,84.978,196200002.0
2006-06-13 13:08:00,84.969,84.986,84.951,84.982,260199999.0
2006-06-13 13:09:00,84.966,85.002,84.966,84.992,277100001.0
2006-06-13 13:10:00,84.988,85.003,84.976,84.995,217799997.0
2006-06-13 13:11:00,84.982,84.99,84.967,84.978,195600000.0
2006-06-13 13:12:00,84.99,84.993,84.953,84.977,174300002.0
2006-06-13 13:13:00,84.995,85.004,84.974,85.003,142499998.0
2006-06-13 13:14:00,85.011,85.018,84.999,85.016,188999999.0
2006-06-13 13:15:00,84.994,85.015,84.985,85.007,224599999.0
2006-06-13 13:16:00,84.972,84.995,84.959,84.972,146899999.0
2006-06-13 13:17:00,84.944,84.975,84.944,84.975,202599997.0
2006-06-13 13:18:00,84.958,84.975,84.945,84.956,154999998.0
2006-06-13 13:19:00,84.939,84.942,84.916,84.916,202500000.0
2006-06-13 13:20:00,84.933,84.933,84.904,84.91,114600000.0
2006-06-13 13:21:00,84.921,84.946,84.908,84.925,310400001.0
2006-06-13 13:22:00,84.922,84.932,84.908,84.922,191399998.0
2006-06-13 13:23:00,84.923,84.934,84.911,84.92,186999999.0
2006-06-13 13:24:00,84.909,84.924,84.893,84.907,170000001.0
2006-06-13 13:25:00,84.883,84.9,84.878,84.9,251099997.0
2006-06-13 13:26:00,84.898,84.898,84.872,84.881,113199998.0
2006-06-13 13:27:00,84.893,84.909,84.879,84.879,199399999.0
2006-06-13 13:28:00,84.879,84.906,84.879,84.906,135900001.0
2006-06-13 13:29:00,84.897,84.899,84.872,84.882,234199996.0
2006-06-13 13:30:00,84.882,84.887,84.849,84.859,220200000.0
2006-06-13 13:31:00,84.859,84.874,84.842,84.846,335900000.0
2006-06-13 13:32:00,84.856,84.88,84.852,84.88,114800001.0
2006-06-13 13:33:00,84.851,84.889,84.851,84.885,127300002.0
2006-06-13 13:34:00,84.877,84.902,84.877,84.895,206900001.0
2006-06-13 13:35:00,84.886,84.902,84.878,84.902,230199996.0
2006-06-13 13:36:00,84.882,84.901,84.865,84.883,202099997.0
2006-06-13 13:37:00,84.864,84.905,84.864,84.897,306700000.0
2006-06-13 13:38:00,84.89,84.913,84.849,84.859,137699999.0
2006-06-13 13:39:00,84.836,84.852,84.818,84.83,203099998.0
2006-06-13 13:40:00,84.833,84.845,84.812,84.837,284300002.0
2006-06-13 13:41:00,84.842,84.859,84.826,84.836,196800000.0
2006-06-13 13:42:00,84.866,84.872,84.846,84.846,223099999.0
2006-06-13 13:43:00,84.851,84.856,84.829,84.834,199600002.0
2006-06-13 13:44:00,84.847,84.884,84.847,84.884,204199998.0
2006-06-13 13:45:00,84.888,84.903,84.862,84.882,275999998.0
2006-06-13 13:46:00,84.876,84.899,84.873,84.887,278399999.0
2006-06-13 13:47:00,84.877,84.916,84.877,84.908,175299997.0
2006-06-13 13:48:00,84.919,84.921,84.894,84.9,219000002.0
2006-06-13 13:49:00,84.927,84.933,84.905,84.916,297099998.0
2006-06-13 13:50:00,84.917,84.923,84.898,84.901,116600000.0
2006-06-13 13:51:00,84.902,84.918,84.896,84.901,296599999.0
2006-06-13 13:52:00,84.909,84.921,84.892,84.898,189300001.0
2006-06-13 13:53:00,84.918,84.927,84.897,84.918,182799999.0
2006-06-13 13:54:00,84.892,84.917,84.886,84.897,131100000.0
2006-06-13 13:55:00,84.878,84.921,84.875,84.921,220200000.0
2006-06-13 13:56:00,84.913,84.927,84.885,84.912,222500000.0
2006-06-13 13:57:00,84.885,84.906,84.855,84.873,165500001.0
2006-06-13 13:58:00,84.863,84.863,84.83,84.835,144200000.0
2006-06-13 13:59:00,84.855,84.865,84.836,84.848,125900003.0
2006-06-13 14:00:00,84.868,84.882,84.854,84.869,144800001.0
2006-06-13 14:01:00,84.875,84.916,84.86,84.894,155500001.0
2006-06-13 14:02:00,84.877,84.898,84.863,84.878,174700000.0
2006-06-13 14:03:00,84.874,84.882,84.854,84.864,155199999.0
2006-06-13 14:04:00,84.895,84.9,84.873,84.878,237499999.0
2006-06-13 14:05:00,84.888,84.898,84.872,84.873,207300000.0
2006-06-13 14:06:00,84.855,84.877,84.854,84.87,241199995.0
2006-06-13 14:07:00,84.855,84.884,84.855,84.875,304399994.0
2006-06-13 14:08:00,84.86,84.878,84.856,84.871,160100001.0
2006-06-13 14:09:00,84.868,84.908,84.868,84.893,122000000.0
2006-06-13 14:10:00,84.896,84.896,84.869,84.869,161700005.0
2006-06-13 14:11:00,84.882,84.902,84.88,84.902,147700001.0
2006-06-13 14:12:00,84.904,84.922,84.88,84.907,146400001.0
2006-06-13 14:13:00,84.921,84.921,84.896,84.896,134300001.0
2006-06-13 14:14:00,84.909,84.922,84.881,84.881,209400000.0
2006-06-13 14:15:00,84.887,84.907,84.863,84.892,229799997.0
2006-06-13 14:16:00,84.892,84.914,84.885,84.885,247799998.0
2006-06-13 14:17:00,84.86,84.881,84.855,84.869,199600000.0
2006-06-13 14:18:00,84.842,84.875,84.842,84.863,79900000.0
2006-06-13 14:19:00,84.855,84.871,84.823,84.842,158700001.0
2006-06-13 14:20:00,84.843,84.86,84.837,84.859,109199998.0
2006-06-13 14:21:00,84.853,84.853,84.806,84.811,147600001.0
2006-06-13 14:22:00,84.819,84.84,84.802,84.812,161300000.0
2006-06-13 14:23:00,84.821,84.821,84.79,84.79,108900000.0
2006-06-13 14:24:00,84.791,84.792,84.766,84.776,223299997.0
2006-06-13 14:25:00,84.789,84.817,84.786,84.807,236599999.0
2006-06-13 14:26:00,84.828,84.831,84.802,84.813,126899999.0
2006-06-13 14:27:00,84.841,84.884,84.841,84.865,138500000.0
2006-06-13 14:28:00,84.877,84.878,84.83,84.835,200699999.0
2006-06-13 14:29:00,84.859,84.859,84.795,84.796,157999999.0
2006-06-13 14:30:00,84.806,84.839,84.79,84.796,272300003.0
2006-06-13 14:31:00,84.804,84.823,84.785,84.805,140400002.0
2006-06-13 14:32:00,84.808,84.839,84.798,84.814,170400003.0
2006-06-13 14:33:00,84.791,84.812,84.771,84.792,184299997.0
2006-06-13 14:34:00,84.782,84.844,84.775,84.838,217299996.0
2006-06-13 14:35:00,84.843,84.883,84.843,84.882,174900001.0
2006-06-13 14:36:00,84.871,84.895,84.845,84.872,198299996.0
2006-06-13 14:37:00,84.876,84.896,84.862,84.882,269799999.0
2006-06-13 14:38:00,84.857,84.881,84.846,84.861,127400000.0
2006-06-13 14:39:00,84.839,84.857,84.823,84.823,89400000.0
2006-06-13 14:40:00,84.809,84.832,84.795,84.803,271100001.0
2006-06-13 14:41:00,84.824,84.864,84.8,84.816,100700000.0
2006-06-13 14:42:00,84.785,84.844,84.785,84.833,175600000.0
2006-06-13 14:43:00,84.852,84.866,84.829,84.829,142100000.0
2006-06-13 14:44:00,84.842,84.863,84.819,84.863,165200000.0
2006-06-13 14:45:00,84.863,84.91,84.863,84.91,171800000.0
2006-06-13 14:46:00,84.899,84.922,84.882,84.893,224400001.0
2006-06-13 14:47:00,84.893,84.9,84.859,84.859,245399998.0
2006-06-13 14:48:00,84.862,84.873,84.835,84.84,186300000.0
2006-06-13 14:49:00,84.844,84.844,84.81,84.816,114000002.0
2006-06-13 14:50:00,84.828,84.832,84.804,84.804,240999999.0
2006-06-13 14:51:00,84.81,84.828,84.794,84.82,134900000.0
2006-06-13 14:52:00,84.828,84.841,84.804,84.817,217700001.0
2006-06-13 14:53:00,84.813,84.818,84.781,84.799,170499999.0
2006-06-13 14:54:00,84.818,84.842,84.794,84.804,206999999.0
2006-06-13 14:55:00,84.8,84.812,84.788,84.798,193700001.0
2006-06-13 14:56:00,84.803,84.831,84.796,84.796,151200000.0
2006-06-13 14:57:00,84.822,84.839,84.768,84.768,123900001.0
2006-06-13 14:58:00,84.774,84.815,84.774,84.808,127399999.0
2006-06-13 14:59:00,84.795,84.795,84.764,84.779,162899996.0
2006-06-13 15:00:00,84.761,84.787,84.761,84.78,205200003.0
2006-06-13 15:01:00,84.779,84.819,84.779,84.815,234900003.0
2006-06-13 15:02:00,84.82,84.858,84.811,84.839,235100001.0
2006-06-13 15:03:00,84.86,84.888,84.848,84.859,190299999.0
2006-06-13 15:04:00,84.855,84.883,84.855,84.875,193400002.0
2006-06-13 15:05:00,84.878,84.878,84.846,84.858,298899998.0
2006-06-13 15:06:00,84.872,84.898,84.868,84.888,233800000.0
2006-06-13 15:07:00,84.888,84.918,84.828,84.895,252399997.0
2006-06-13 15:08:00,84.917,84.938,84.904,84.919,187299997.0
2006-06-13 15:09:00,84.949,84.959,84.893,84.919,243299998.0
2006-06-13 15:10:00,84.949,84.983,84.945,84.967,209199998.0
2006-06-13 15:11:00,84.986,85.014,84.956,84.99,149299999.0
2006-06-13 15:12:00,85.025,85.03,85.001,85.008,176000000.0
2006-06-13 15:13:00,85.02,85.047,85.005,85.019,163700002.0
2006-06-13 15:14:00,85.052,85.052,85.006,85.017,121200000.0
2006-06-13 15:15:00,85.008,85.021,84.986,84.998,226599999.0
2006-06-13 15:16:00,84.96,84.982,84.95,84.95,229300001.0
2006-06-13 15:17:00,84.967,85.017,84.959,84.994,80600000.0
2006-06-13 15:18:00,84.996,85.014,84.983,85.001,203999999.0
2006-06-13 15:19:00,85.0,85.013,84.967,84.983,207600001.0
2006-06-13 15:20:00,84.993,85.01,84.981,84.997,205799997.0
2006-06-13 15:21:00,85.001,85.004,84.976,84.978,258499997.0
2006-06-13 15:22:00,84.952,84.991,84.952,84.991,116300000.0
2006-06-13 15:23:00,84.993,85.0,84.979,84.982,142300000.0
2006-06-13 15:24:00,85.001,85.018,84.989,84.992,169100004.0
2006-06-13 15:25:00,84.998,85.013,84.985,85.008,124400002.0
2006-06-13 15:26:00,84.989,85.01,84.989,85.01,254899998.0
2006-06-13 15:27:00,85.013,85.027,84.996,84.996,148799998.0
2006-06-13 15:28:00,85.03,85.04,85.008,85.01,146200001.0
2006-06-13 15:29:00,85.024,85.04,84.993,85.04,274000001.0
2006-06-13 15:30:00,85.068,85.14,85.057,85.12,139400003.0
2006-06-13 15:31:00,85.12,85.126,85.089,85.094,227299997.0
2006-06-13 15:32:00,85.086,85.097,85.064,85.073,205500002.0
2006-06-13 15:33:00,85.093,85.146,85.093,85.145,235199999.0
2006-06-13 15:34:00,85.152,85.198,85.147,85.152,286199995.0
2006-06-13 15:35:00,85.16,85.192,85.139,85.173,230500000.0
2006-06-13 15:36:00,85.201,85.22,85.184,85.209,138599999.0
2006-06-13 15:37:00,85.211,85.211,85.169,85.169,219000000.0
2006-06-13 15:38:00,85.163,85.181,85.143,85.174,165800003.0
2006-06-13 15:39:00,85.165,85.195,85.148,85.178,253599995.0
2006-06-13 15:40:00,85.203,85.231,85.167,85.184,182999999.0
2006-06-13 15:41:00,85.179,85.217,85.167,85.191,153700004.0
2006-06-13 15:42:00,85.215,85.247,85.215,85.232,109499996.0
2006-06-13 15:43:00,85.225,85.292,85.225,85.265,314899995.0
2006-06-13 15:44:00,85.27,85.303,85.27,85.3,181400000.0
2006-06-13 15:45:00,85.319,85.336,85.302,85.323,278399996.0
2006-06-13 15:46:00,85.326,85.335,85.299,85.302,293400002.0
2006-06-13 15:47:00,85.316,85.321,85.295,85.307,260899999.0
2006-06-13 15:48:00,85.326,85.329,85.308,85.31,189599996.0
2006-06-13 15:49:00,85.303,85.339,85.302,85.321,194700002.0
2006-06-13 15:50:00,85.346,85.346,85.321,85.325,232199999.0
2006-06-13 15:51:00,85.33,85.353,85.32,85.332,169299996.0
2006-06-13 15:52:00,85.32,85.338,85.309,85.338,211900002.0
2006-06-13 15:53:00,85.315,85.338,85.289,85.296,167100001.0
2006-06-13 15:54:00,85.295,85.3,85.264,85.264,229900000.0
2006-06-13 15:55:00,85.26,85.279,85.244,85.251,243200000.0
2006-06-13 15:56:00,85.258,85.295,85.258,85.295,151000001.0
2006-06-13 15:57:00,85.285,85.309,85.283,85.286,242599998.0
2006-06-13 15:58:00,85.304,85.322,85.289,85.298,180100003.0
2006-06-13 15:59:00,85.303,85.313,85.285,85.287,153100002.0
2006-06-13 16:00:00,85.293,85.32,85.278,85.312,254700002.0
2006-06-13 16:01:00,85.324,85.359,85.324,85.346,175300000.0
2006-06-13 16:02:00,85.337,85.378,85.333,85.371,228100000.0
2006-06-13 16:03:00,85.357,85.406,85.353,85.383,210499998.0
2006-06-13 16:04:00,85.37,85.385,85.361,85.385,172299996.0
2006-06-13 16:05:00,85.401,85.429,85.39,85.399,99500001.0
2006-06-13 16:06:00,85.404,85.442,85.404,85.425,214099999.0
2006-06-13 16:07:00,85.402,85.423,85.398,85.413,172000002.0
2006-06-13 16:08:00,85.433,85.478,85.433,85.448,135800001.0
2006-06-13 16:09:00,85.454,85.479,85.451,85.478,327500000.0
2006-06-13 16:10:00,85.454,85.47,85.447,85.456,166500001.0
2006-06-13 16:11:00,85.457,85.485,85.442,85.442,147200000.0
2006-06-13 16:12:00,85.451,85.474,85.441,85.455,187000002.0
2006-06-13 16:13:00,85.458,85.465,85.439,85.455,183799997.0
2006-06-13 16:14:00,85.436,85.462,85.41,85.433,156400000.0
2006-06-13 16:15:00,85.427,85.447,85.421,85.428,368099994.0
2006-06-13 16:16:00,85.428,85.448,85.407,85.415,102599998.0
2006-06-13 16:17:00,85.394,85.412,85.341,85.355,293099997.0
2006-06-13 16:18:00,85.356,85.383,85.356,85.379,94099998.0
2006-06-13 16:19:00,85.4,85.417,85.372,85.417,112299999.0
2006-06-13 16:20:00,85.437,85.461,85.415,85.444,250500004.0
2006-06-13 16:21:00,85.466,85.476,85.432,85.454,221599996.0
2006-06-13 16:22:00,85.47,85.485,85.434,85.445,297899993.0
2006-06-13 16:23:00,85.448,85.466,85.436,85.461,181499997.0
2006-06-13 16:24:00,85.468,85.468,85.416,85.416,76299999.0
2006-06-13 16:25:00,85.416,85.451,85.405,85.405,229300000.0
2006-06-13 16:26:00,85.433,85.434,85.394,85.399,88599999.0
2006-06-13 16:27:00,85.4,85.412,85.39,85.41,243499998.0
2006-06-13 16:28:00,85.414,85.427,85.388,85.407,94900002.0
2006-06-13 16:29:00,85.42,85.443,85.419,85.434,239900001.0
2006-06-13 16:30:00,85.433,85.437,85.402,85.417,307100003.0
2006-06-13 16:31:00,85.425,85.451,85.423,85.443,241699995.0
2006-06-13 16:32:00,85.442,85.467,85.41,85.415,240900002.0
2006-06-13 16:33:00,85.407,85.431,85.394,85.412,193100001.0
2006-06-13 16:34:00,85.41,85.441,85.409,85.427,175599998.0
2006-06-13 16:35:00,85.417,85.427,85.395,85.41,236199998.0
2006-06-13 16:36:00,85.406,85.431,85.38,85.38,250900002.0
2006-06-13 16:37:00,85.402,85.409,85.378,85.378,130200001.0
2006-06-13 16:38:00,85.39,85.4,85.372,85.387,152599999.0
2006-06-13 16:39:00,85.402,85.402,85.372,85.372,129500000.0
2006-06-13 16:40:00,85.377,85.407,85.371,85.395,262099996.0
2006-06-13 16:41:00,85.406,85.437,85.396,85.425,194300004.0
2006-06-13 16:42:00,85.428,85.448,85.418,85.43,167800002.0
2006-06-13 16:43:00,85.418,85.431,85.4,85.403,169699999.0
2006-06-13 16:44:00,85.424,85.434,85.409,85.42,192399997.0
2006-06-13 16:45:00,85.433,85.435,85.413,85.416,171999998.0
2006-06-13 16:46:00,85.417,85.434,85.407,85.424,137099999.0
2006-06-13 16:47:00,85.386,85.41,85.364,85.371,145700000.0
2006-06-13 16:48:00,85.381,85.388,85.355,85.355,207900005.0
2006-06-13 16:49:00,85.374,85.39,85.367,85.383,279000000.0
2006-06-13 16:50:00,85.376,85.376,85.319,85.319,202300001.0
2006-06-13 16:51:00,85.299,85.321,85.293,85.31,146799998.0
2006-06-13 16:52:00,85.291,85.336,85.291,85.33,222500002.0
2006-06-13 16:53:00,85.33,85.33,85.303,85.303,226499995.0
2006-06-13 16:54:00,85.308,85.322,85.28,85.28,103599999.0
2006-06-13 16:55:00,85.272,85.308,85.272,85.298,167699999.0
2006-06-13 16:56:00,85.312,85.319,85.295,85.316,242599997.0
2006-06-13 16:57:00,85.307,85.318,85.285,85.291,252400001.0
2006-06-13 16:58:00,85.289,85.3,85.263,85.27,229399998.0
2006-06-13 16:59:00,85.253,85.268,85.21,85.21,184100000.0
2006-06-13 17:00:00,85.224,85.245,85.202,85.222,214900000.0
2006-06-13 17:01:00,85.252,85.258,85.202,85.202,180699998.0
2006-06-13 17:02:00,85.232,85.245,85.212,85.212,239200000.0
2006-06-13 17:03:00,85.235,85.261,85.228,85.249,301600001.0
2006-06-13 17:04:00,85.258,85.258,85.228,85.229,185999999.0
2006-06-13 17:05:00,85.234,85.252,85.223,85.246,174099997.0
2006-06-13 17:06:00,85.228,85.25,85.214,85.25,173700001.0
2006-06-13 17:07:00,85.263,85.287,85.25,85.277,211999994.0
2006-06-13 17:08:00,85.277,85.292,85.269,85.283,135000001.0
2006-06-13 17:09:00,85.269,85.306,85.258,85.272,161499999.0
2006-06-13 17:10:00,85.313,85.317,85.29,85.294,152300002.0
2006-06-13 17:11:00,85.292,85.324,85.287,85.31,219200002.0
2006-06-13 17:12:00,85.294,85.32,85.28,85.289,175099997.0
2006-06-13 17:13:00,85.282,85.29,85.263,85.269,224499998.0
2006-06-13 17:14:00,85.271,85.302,85.257,85.286,177800001.0
2006-06-13 17:15:00,85.313,85.322,85.287,85.304,267800001.0
2006-06-13 17:16:00,85.318,85.326,85.291,85.307,146300000.0
2006-06-13 17:17:00,85.344,85.356,85.308,85.321,140299999.0
2006-06-13 17:18:00,85.306,85.312,85.285,85.295,224999999.0
2006-06-13 17:19:00,85.294,85.305,85.276,85.28,163800000.0
2006-06-13 17:20:00,85.281,85.3,85.264,85.273,155999997.0
2006-06-13 17:21:00,85.265,85.288,85.256,85.288,253200000.0
2006-06-13 17:22:00,85.282,85.294,85.268,85.274,190699998.0
2006-06-13 17:23:00,85.252,85.275,85.25,85.265,218400003.0
2006-06-13 17:24:00,85.242,85.262,85.236,85.255,193400000.0
2006-06-13 17:25:00,85.247,85.25,85.221,85.222,283799998.0
2006-06-13 17:26:00,85.212,85.219,85.195,85.195,126499999.0
2006-06-13 17:27:00,85.203,85.25,85.203,85.25,211300000.0
2006-06-13 17:28:00,85.26,85.271,85.247,85.251,198299998.0
2006-06-13 17:29:00,85.233,85.255,85.226,85.251,201399999.0
2006-06-13 17:30:00,85.226,85.242,85.218,85.238,216599996.0
2006-06-13 17:31:00,85.211,85.237,85.207,85.232,158999996.0
2006-06-13 17:32:00,85.216,85.243,85.216,85.238,273300001.0
2006-06-13 17:33:00,85.239,85.261,85.223,85.227,231499999.0
2006-06-13 17:34:00,85.238,85.264,85.226,85.252,92000000.0
2006-06-13 17:35:00,85.239,85.266,85.236,85.26,196699999.0
2006-06-13 17:36:00,85.247,85.275,85.246,85.275,189600001.0
2006-06-13 17:37:00,85.284,85.284,85.256,85.26,209600000.0
2006-06-13 17:38:00,85.255,85.284,85.254,85.272,202300002.0
2006-06-13 17:39:00,85.261,85.278,85.252,85.263,180499999.0
2006-06-13 17:40:00,85.257,85.273,85.237,85.248,111199998.0
2006-06-13 17:41:00,85.24,85.24,85.164,85.164,216799999.0
2006-06-13 17:42:00,85.189,85.236,85.189,85.23,232199997.0
2006-06-13 17:43:00,85.207,85.207,85.148,85.157,156500002.0
2006-06-13 17:44:00,85.172,85.186,85.153,85.16,125500000.0
2006-06-13 17:45:00,85.15,85.164,85.132,85.136,231899997.0
2006-06-13 17:46:00,85.148,85.172,85.148,85.166,155699997.0
2006-06-13 17:47:00,85.147,85.178,85.143,85.152,160000001.0
2006-06-13 17:48:00,85.153,85.172,85.141,85.147,160199999.0
2006-06-13 17:49:00,85.163,85.164,85.136,85.155,223700001.0
2006-06-13 17:50:00,85.139,85.165,85.139,85.159,260400003.0
2006-06-13 17:51:00,85.143,85.16,85.13,85.147,191500001.0
2006-06-13 17:52:00,85.157,85.172,85.147,85.151,227599998.0
2006-06-13 17:53:00,85.168,85.183,85.154,85.181,228499998.0
2006-06-13 17:54:00,85.186,85.196,85.169,85.192,167400002.0
2006-06-13 17:55:00,85.183,85.218,85.174,85.208,148100001.0
2006-06-13 17:56:00,85.2,85.2,85.178,85.184,177400000.0
2006-06-13 17:57:00,85.187,85.195,85.168,85.177,134000000.0
2006-06-13 17:58:00,85.191,85.191,85.159,85.159,231699999.0
2006-06-13 17:59:00,85.187,85.199,85.173,85.174,175399998.0
2006-06-13 18:00:00,85.165,85.194,85.137,85.167,301799994.0
2006-06-13 18:01:00,85.186,85.196,85.166,85.171,1164800003.0
2006-06-13 18:02:00,85.199,85.212,85.178,85.182,1879899998.0
2006-06-13 18:03:00,85.193,85.208,85.171,85.19,2105099988.0
2006-06-13 18:04:00,85.196,85.207,85.172,85.178,1635799991.0
2006-06-13 18:05:00,85.182,85.208,85.174,85.208,1892399997.0
2006-06-13 18:06:00,85.207,85.222,85.194,85.213,1442999996.0
2006-06-13 18:07:00,85.185,85.211,85.178,85.198,1967499989.0
2006-06-13 18:08:00,85.19,85.19,85.143,85.148,2124499989.0
2006-06-13 18:09:00,85.165,85.177,85.144,85.144,1768600002.0
2006-06-13 18:10:00,85.158,85.171,85.144,85.162,1656100001.0
2006-06-13 18:11:00,85.161,85.185,85.149,85.175,811700007.0
2006-06-13 18:12:00,85.155,85.176,85.143,85.147,1139199988.0
2006-06-13 18:13:00,85.138,85.193,85.138,85.19,1278999995.0
2006-06-13 18:14:00,85.18,85.204,85.172,85.188,1729800001.0
2006-06-13 18:15:00,85.168,85.196,85.168,85.182,1044499996.0
2006-06-13 18:16:00,85.195,85.213,85.179,85.2,1982899990.0
2006-06-13 18:17:00,85.191,85.205,85.17,85.18,658599998.0
2006-06-13 18:18:00,85.183,85.205,85.16,85.188,1310500001.0
2006-06-13 18:19:00,85.176,85.209,85.167,85.176,1828799988.0
2006-06-13 18:20:00,85.177,85.204,85.173,85.187,1467399993.0
2006-06-13 18:21:00,85.19,85.19,85.149,85.151,1642999995.0
2006-06-13 18:22:00,85.166,85.212,85.163,85.212,1598099994.0
2006-06-13 18:23:00,85.19,85.27,85.19,85.25,1602400001.0
2006-06-13 18:24:00,85.219,85.237,85.197,85.237,1602400001.0
2006-06-13 18:25:00,85.215,85.244,85.204,85.233,2071799994.0
2006-06-13 18:26:00,85.232,85.24,85.203,85.212,1358000001.0
2006-06-13 18:27:00,85.224,85.229,85.203,85.217,1570699992.0
2006-06-13 18:28:00,85.207,85.225,85.197,85.212,1229099995.0
2006-06-13 18:29:00,85.22,85.235,85.194,85.212,1500999996.0
2006-06-13 18:30:00,85.214,85.232,85.197,85.227,792100002.0
2006-06-13 18:31:00,85.223,85.223,85.174,85.174,1033600002.0
2006-06-13 18:32:00,85.181,85.206,85.172,85.186,1786000007.0
2006-06-13 18:33:00,85.172,85.202,85.16,85.19,1902499995.0
2006-06-13 18:34:00,85.19,85.195,85.165,85.171,1845699988.0
2006-06-13 18:35:00,85.183,85.184,85.136,85.136,1583799999.0
2006-06-13 18:36:00,85.127,85.143,85.081,85.108,1686199987.0
2006-06-13 18:37:00,85.113,85.113,85.057,85.077,1116499999.0
2006-06-13 18:38:00,85.077,85.091,85.023,85.035,680799992.0
2006-06-13 18:39:00,85.037,85.075,85.023,85.06,493900000.0
2006-06-13 18:40:00,85.066,85.084,85.046,85.046,798800001.0
2006-06-13 18:41:00,85.064,85.079,85.049,85.052,895700001.0
2006-06-13 18:42:00,85.071,85.084,85.053,85.071,736500002.0
2006-06-13 18:43:00,85.09,85.1,85.066,85.081,1370100003.0
2006-06-13 18:44:00,85.085,85.085,85.046,85.046,854699994.0
2006-06-13 18:45:00,85.073,85.081,85.044,85.044,1067099997.0
2006-06-13 18:46:00,85.046,85.069,85.032,85.054,783499995.0
2006-06-13 18:47:00,85.048,85.07,85.035,85.067,593400005.0
2006-06-13 18:48:00,85.072,85.084,85.06,85.061,627899999.0
2006-06-13 18:49:00,85.06,85.088,85.056,85.078,879199997.0
2006-06-13 18:50:00,85.065,85.08,85.043,85.062,1071499999.0
2006-06-13 18:51:00,85.05,85.071,85.044,85.062,405799997.0
2006-06-13 18:52:00,85.05,85.073,85.044,85.065,855899999.0
2006-06-13 18:53:00,85.065,85.081,85.031,85.031,1137499997.0
2006-06-13 18:54:00,85.07,85.07,85.043,85.07,977999994.0
2006-06-13 18:55:00,85.047,85.068,85.035,85.063,1023899996.0
2006-06-13 18:56:00,85.04,85.071,85.04,85.058,606600005.0
2006-06-13 18:57:00,85.038,85.069,85.036,85.064,418099996.0
2006-06-13 18:58:00,85.038,85.092,85.038,85.086,1371899993.0
2006-06-13 18:59:00,85.083,85.1,85.056,85.062,877299991.0
2006-06-13 19:00:00,85.056,85.073,85.04,85.048,791799996.0
2006-06-13 19:01:00,85.04,85.06,85.015,85.025,511600000.0
2006-06-13 19:02:00,85.013,85.045,85.013,85.045,257700002.0
2006-06-13 19:03:00,85.038,85.042,85.008,85.022,764699998.0
2006-06-13 19:04:00,85.011,85.026,84.99,84.995,720299997.0
2006-06-13 19:05:00,84.984,84.997,84.951,84.951,399300002.0
2006-06-13 19:06:00,84.965,84.984,84.949,84.949,517199996.0
2006-06-13 19:07:00,84.968,85.008,84.966,84.993,1021100000.0
2006-06-13 19:08:00,85.001,85.015,84.982,84.982,956599999.0
2006-06-13 19:09:00,85.01,85.032,84.993,85.014,474299999.0
2006-06-13 19:10:00,85.028,85.049,85.015,85.019,645500000.0
2006-06-13 19:11:00,85.035,85.035,85.01,85.01,224900002.0
2006-06-13 19:12:00,85.019,85.067,85.013,85.043,418399998.0
2006-06-13 19:13:00,85.046,85.082,85.037,85.063,482900000.0
2006-06-13 19:14:00,85.052,85.079,85.052,85.073,539400000.0
2006-06-13 19:15:00,85.067,85.074,85.01,85.037,670100002.0
2006-06-13 19:16:00,85.052,85.081,85.041,85.065,361299997.0
2006-06-13 19:17:00,85.063,85.083,85.042,85.06,617500002.0
2006-06-13 19:18:00,85.084,85.091,85.056,85.061,446599994.0
2006-06-13 19:19:00,85.095,85.115,85.059,85.085,606699999.0
2006-06-13 19:20:00,85.092,85.121,85.076,85.099,290699996.0
2006-06-13 19:21:00,85.087,85.105,85.038,85.058,292000002.0
2006-06-13 19:22:00,85.06,85.076,85.015,85.073,391700001.0
2006-06-13 19:23:00,85.062,85.077,85.02,85.047,1703599998.0
2006-06-13 19:24:00,85.035,85.096,85.035,85.057,517799998.0
2006-06-13 19:25:00,85.042,85.068,85.036,85.036,885399993.0
2006-06-13 19:26:00,85.045,85.065,85.034,85.055,1005999996.0
2006-06-13 19:27:00,85.056,85.078,85.043,85.054,1062700002.0
2006-06-13 19:28:00,85.059,85.084,85.054,85.067,588700003.0
2006-06-13 19:29:00,85.049,85.073,85.03,85.065,762799992.0
2006-06-13 19:30:00,85.059,85.066,85.031,85.038,752000001.0
2006-06-13 19:31:00,85.057,85.078,85.04,85.048,567999998.0
2006-06-13 19:32:00,85.04,85.055,85.022,85.037,630800003.0
2006-06-13 19:33:00,85.028,85.056,85.022,85.056,688799998.0
2006-06-13 19:34:00,85.045,85.054,85.024,85.035,826100004.0
2006-06-13 19:35:00,85.05,85.077,85.033,85.065,694100001.0
2006-06-13 19:36:00,85.076,85.122,85.076,85.102,517899999.0
2006-06-13 19:37:00,85.123,85.133,85.095,85.119,269900000.0
2006-06-13 19:38:00,85.112,85.143,85.075,85.087,832500000.0
2006-06-13 19:39:00,85.076,85.099,85.053,85.069,891700003.0
2006-06-13 19:40:00,85.063,85.086,85.035,85.035,667499990.0
2006-06-13 19:41:00,85.038,85.067,85.033,85.067,977899991.0
2006-06-13 19:42:00,85.065,85.07,85.035,85.053,563400002.0
2006-06-13 19:43:00,85.056,85.095,85.041,85.074,328399998.0
2006-06-13 19:44:00,85.081,85.095,85.046,85.061,496899998.0
2006-06-13 19:45:00,85.061,85.075,85.041,85.054,574099998.0
2006-06-13 19:46:00,85.042,85.077,85.042,85.067,532700003.0
2006-06-13 19:47:00,85.042,85.075,85.042,85.058,286500000.0
2006-06-13 19:48:00,85.058,85.068,85.026,85.046,803999993.0
2006-06-13 19:49:00,85.064,85.098,85.046,85.046,518899995.0
2006-06-13 19:50:00,85.052,85.073,85.045,85.072,433800002.0
2006-06-13 19:51:00,85.064,85.068,85.036,85.036,380800005.0
2006-06-13 19:52:00,85.014,85.044,85.002,85.027,465800003.0
2006-06-13 19:53:00,85.026,85.059,85.026,85.05,572300000.0
2006-06-13 19:54:00,85.051,85.051,85.007,85.007,761099994.0
2006-06-13 19:55:00,85.026,85.043,85.009,85.01,391600003.0
2006-06-13 19:56:00,85.017,85.022,84.997,85.002,308400000.0
2006-06-13 19:57:00,85.011,85.027,84.992,85.015,647299999.0
2006-06-13 19:58:00,85.014,85.028,84.99,84.99,780800003.0
2006-06-13 19:59:00,84.984,85.015,84.98,85.006,711299990.0
2006-06-13 20:00:00,85.003,85.01,84.968,84.981,379499998.0
2006-06-13 20:01:00,84.975,85.001,84.969,84.995,477699998.0
2006-06-13 20:02:00,84.994,85.012,84.984,84.998,826600000.0
2006-06-13 20:03:00,84.993,84.997,84.967,84.971,419199997.0
2006-06-13 20:04:00,84.959,84.981,84.905,84.98,257999996.0
2006-06-13 20:05:00,84.964,84.978,84.934,84.973,501100000.0
2006-06-13 20:06:00,84.973,84.98,84.956,84.964,835499995.0
2006-06-13 20:07:00,84.985,85.009,84.973,84.993,613999996.0
2006-06-13 20:08:00,84.996,85.008,84.98,85.004,438500001.0
2006-06-13 20:09:00,85.006,85.022,84.993,84.993,618299997.0
2006-06-13 20:10:00,85.008,85.043,85.008,85.027,654500000.0
2006-06-13 20:11:00,85.029,85.045,85.016,85.037,786099992.0
2006-06-13 20:12:00,85.017,85.042,85.013,85.033,1500199999.0
2006-06-13 20:13:00,85.028,85.031,84.994,85.006,647099994.0
2006-06-13 20:14:00,85.015,85.03,84.994,85.03,433200001.0
2006-06-13 20:15:00,85.025,85.032,84.999,85.013,683500002.0
2006-06-13 20:16:00,85.045,85.046,85.005,85.007,575999999.0
2006-06-13 20:17:00,85.019,85.035,85.008,85.032,335200001.0
2006-06-13 20:18:00,85.035,85.045,85.02,85.035,155100003.0
2006-06-13 20:19:00,85.03,85.043,85.009,85.035,270799998.0
2006-06-13 20:20:00,85.033,85.043,85.009,85.026,662299999.0
2006-06-13 20:21:00,85.017,85.04,85.011,85.032,573499998.0
2006-06-13 20:22:00,85.031,85.04,85.008,85.014,749000001.0
2006-06-13 20:23:00,85.014,85.047,85.014,85.039,404599997.0
2006-06-13 20:24:00,85.037,85.045,85.012,85.02,558500001.0
2006-06-13 20:25:00,85.024,85.047,85.022,85.044,546799997.0
2006-06-13 20:26:00,85.048,85.048,85.012,85.012,501299999.0
2006-06-13 20:27:00,85.018,85.034,85.011,85.026,313400000.0
2006-06-13 20:28:00,85.01,85.035,85.007,85.023,1120300000.0
2006-06-13 20:29:00,85.021,85.033,84.992,84.995,1401799998.0
2006-06-13 20:30:00,84.999,85.02,84.989,85.011,1389399999.0
2006-06-13 20:31:00,85.001,85.016,84.971,84.995,1047299997.0
2006-06-13 20:32:00,84.994,85.021,84.985,85.001,1142000002.0
2006-06-13 20:33:00,85.01,85.018,84.986,84.999,553399998.0
2006-06-13 20:34:00,85.005,85.018,84.982,85.0,415999999.0
2006-06-13 20:35:00,85.011,85.021,84.992,84.992,402400000.0
2006-06-13 20:36:00,84.994,85.012,84.984,85.002,572400002.0
2006-06-13 20:37:00,84.975,85.01,84.975,85.0,455399995.0
2006-06-13 20:38:00,84.993,85.004,84.972,84.988,859399998.0
2006-06-13 20:39:00,84.973,84.998,84.973,84.991,493699997.0
2006-06-13 20:40:00,84.992,84.997,84.96,84.963,1507499995.0
2006-06-13 20:41:00,84.99,84.996,84.969,84.994,1037199998.0
2006-06-13 20:42:00,84.977,84.998,84.967,84.997,1081700001.0
2006-06-13 20:43:00,84.997,85.008,84.981,84.984,1000499999.0
2006-06-13 20:44:00,84.992,84.998,84.958,84.967,783200004.0
2006-06-13 20:45:00,84.993,85.007,84.961,85.007,626400001.0
2006-06-13 20:46:00,85.012,85.025,84.995,84.997,641399995.0
2006-06-13 20:47:00,85.025,85.025,84.993,85.007,983299998.0
2006-06-13 20:48:00,84.985,85.008,84.966,84.994,666599997.0
2006-06-13 20:49:00,84.982,85.009,84.976,84.988,439799993.0
2006-06-13 20:50:00,84.987,84.987,84.943,84.968,1013200001.0
2006-06-13 20:51:00,84.96,84.98,84.957,84.977,424500004.0
2006-06-13 20:52:00,84.973,84.982,84.953,84.96,358599997.0
2006-06-13 20:53:00,84.957,84.987,84.941,84.955,1191199998.0
2006-06-13 20:54:00,84.929,84.983,84.929,84.949,456299999.0
2006-06-13 20:55:00,84.946,84.966,84.929,84.929,1189300000.0
2006-06-13 20:56:00,84.923,84.949,84.916,84.935,756500000.0
2006-06-13 20:57:00,84.928,84.944,84.913,84.915,654800001.0
2006-06-13 20:58:00,84.909,84.942,84.909,84.935,1423500001.0
2006-06-13 20:59:00,84.922,84.937,84.894,84.932,900300006.0
2006-06-13 21:00:00,84.939,84.987,84.927,84.958,1321199992.0
2006-06-13 21:01:00,84.982,84.991,84.95,84.967,1030999997.0
2006-06-13 21:02:00,84.963,84.978,84.958,84.975,517099994.0
2006-06-13 21:03:00,84.973,84.973,84.947,84.953,322500000.0
2006-06-13 21:04:00,84.962,84.964,84.915,84.915,466000001.0
2006-06-13 21:05:00,84.9,84.961,84.9,84.961,693400002.0
2006-06-13 21:06:00,84.964,84.967,84.94,84.944,651299998.0
2006-06-13 21:07:00,84.94,84.961,84.915,84.929,737599996.0
2006-06-13 21:08:00,84.942,84.973,84.939,84.972,886899995.0
2006-06-13 21:09:00,84.972,84.976,84.939,84.948,306800002.0
2006-06-13 21:10:00,84.97,84.985,84.946,84.955,731599996.0
2006-06-13 21:11:00,84.967,84.982,84.954,84.955,503499999.0
2006-06-13 21:12:00,84.958,84.978,84.947,84.961,249599997.0
2006-06-13 21:13:00,84.941,84.966,84.937,84.945,362899998.0
2006-06-13 21:14:00,84.949,84.97,84.943,84.97,730900001.0
2006-06-13 21:15:00,84.965,84.97,84.929,84.935,921200000.0
2006-06-13 21:16:00,84.95,84.964,84.932,84.94,758299998.0
2006-06-13 21:17:00,84.945,84.976,84.941,84.968,945899991.0
2006-06-13 21:18:00,84.971,84.971,84.917,84.948,727099989.0
2006-06-13 21:19:00,84.958,84.983,84.947,84.975,823300000.0
2006-06-13 21:20:00,84.978,84.987,84.956,84.982,1095800001.0
2006-06-13 21:21:00,84.975,84.975,84.95,84.957,900200003.0
2006-06-13 21:22:00,84.965,84.994,84.961,84.982,935899994.0
2006-06-13 21:23:00,84.985,85.0,84.973,84.979,725900000.0
2006-06-13 21:24:00,84.985,85.02,84.984,85.002,642799999.0
2006-06-13 21:25:00,84.977,85.015,84.973,85.01,1048399986.0
2006-06-13 21:26:00,85.015,85.032,84.998,85.017,492799998.0
2006-06-13 21:27:00,85.031,85.044,85.017,85.017,476500006.0
2006-06-13 21:28:00,85.001,85.03,85.001,85.023,410900005.0
2006-06-13 21:29:00,85.013,85.039,85.012,85.037,558600000.0
2006-06-13 21:30:00,85.02,85.04,85.013,85.03,384899998.0
2006-06-13 21:31:00,85.037,85.039,85.005,85.024,341300001.0
2006-06-13 21:32:00,85.032,85.041,85.011,85.035,432699998.0
2006-06-13 21:33:00,85.039,85.039,85.011,85.015,478099994.0
2006-06-13 21:34:00,85.04,85.06,85.026,85.04,184699998.0
2006-06-13 21:35:00,85.063,85.063,85.035,85.035,489800001.0
2006-06-13 21:36:00,85.045,85.056,85.019,85.027,304999998.0
2006-06-13 21:37:00,85.043,85.05,85.027,85.045,582799999.0
2006-06-13 21:38:00,85.04,85.042,85.016,85.016,85200000.0
2006-06-13 21:39:00,85.037,85.049,85.022,85.023,266600002.0
2006-06-13 21:40:00,85.03,85.056,85.013,85.025,482700005.0
2006-06-13 21:41:00,85.055,85.059,85.035,85.04,426000001.0
2006-06-13 21:42:00,85.042,85.066,85.042,85.062,341700000.0
2006-06-13 21:43:00,85.06,85.06,85.026,85.038,286500000.0
2006-06-13 21:44:00,85.05,85.06,85.029,85.046,1052399997.0
2006-06-13 21:45:00,85.05,85.052,85.017,85.024,276900001.0
2006-06-13 21:46:00,85.017,85.035,85.012,85.033,204500000.0
2006-06-13 21:47:00,85.023,85.047,85.023,85.04,467200000.0
2006-06-13 21:48:00,85.038,85.038,84.99,85.012,675999998.0
2006-06-13 21:49:00,85.033,85.044,85.011,85.011,234800002.0
2006-06-13 21:50:00,85.005,85.034,84.999,85.01,205799999.0
2006-06-13 21:51:00,84.99,85.021,84.99,85.021,344300001.0
2006-06-13 21:52:00,85.02,85.022,85.005,85.007,220400000.0
2006-06-13 21:53:00,85.01,85.03,85.009,85.03,531699996.0
2006-06-13 21:54:00,85.003,85.037,85.003,85.037,263300001.0
2006-06-13 21:55:00,85.035,85.044,85.016,85.016,176300003.0
2006-06-13 21:56:00,85.015,85.045,85.01,85.03,214600000.0
2006-06-13 21:57:00,85.038,85.049,85.021,85.021,136799999.0
2006-06-13 21:58:00,85.04,85.047,85.022,85.026,262999997.0
2006-06-13 21:59:00,85.041,85.042,85.013,85.014,413200000.0
2006-06-13 22:00:00,85.021,85.021,84.995,84.998,578799996.0
2006-06-13 22:01:00,84.984,85.01,84.976,85.01,739500005.0
2006-06-13 22:02:00,85.008,85.023,84.99,85.007,773299996.0
2006-06-13 22:03:00,85.027,85.037,85.002,85.004,401100000.0
2006-06-13 22:04:00,85.022,85.045,85.004,85.029,727799999.0
2006-06-13 22:05:00,85.045,85.046,85.028,85.029,277600001.0
2006-06-13 22:06:00,85.014,85.033,85.005,85.023,183500001.0
2006-06-13 22:07:00,84.995,85.028,84.995,85.024,231799999.0
2006-06-13 22:08:00,85.015,85.038,85.015,85.035,142300001.0
2006-06-13 22:09:00,85.036,85.046,85.019,85.019,150000001.0
2006-06-13 22:10:00,85.035,85.048,85.012,85.035,200200001.0
2006-06-13 22:11:00,85.017,85.042,85.017,85.035,496600001.0
2006-06-13 22:12:00,85.017,85.033,85.007,85.027,440400002.0
2006-06-13 22:13:00,85.032,85.052,85.017,85.034,340100000.0
2006-06-13 22:14:00,85.045,85.045,85.006,85.006,339100001.0
2006-06-13 22:15:00,85.025,85.034,85.008,85.021,201000001.0
2006-06-13 22:16:00,85.014,85.028,84.988,85.022,424999996.0
2006-06-13 22:17:00,85.021,85.032,85.004,85.01,251999999.0
2006-06-13 22:18:00,85.013,85.036,85.008,85.03,435499998.0
2006-06-13 22:19:00,85.012,85.034,85.006,85.034,319499999.0
2006-06-13 22:20:00,85.04,85.058,85.028,85.038,238300001.0
2006-06-13 22:21:00,85.064,85.084,85.054,85.059,198299999.0
2006-06-13 22:22:00,85.078,85.086,85.066,85.069,267800004.0
2006-06-13 22:23:00,85.068,85.099,85.067,85.08,364100002.0
2006-06-13 22:24:00,85.071,85.091,85.066,85.071,354599998.0
2006-06-13 22:25:00,85.066,85.087,85.053,85.062,305099993.0
2006-06-13 22:26:00,85.046,85.067,85.036,85.046,184600000.0
2006-06-13 22:27:00,85.065,85.07,85.03,85.046,592599995.0
2006-06-13 22:28:00,85.062,85.067,85.037,85.05,323999999.0
2006-06-13 22:29:00,85.066,85.075,85.051,85.058,337000000.0
2006-06-13 22:30:00,85.058,85.077,85.037,85.066,199499998.0
2006-06-13 22:31:00,85.049,85.063,85.011,85.05,628700003.0
2006-06-13 22:32:00,85.042,85.06,85.032,85.05,259499997.0
2006-06-13 22:33:00,85.037,85.065,85.018,85.052,639600001.0
2006-06-13 22:34:00,85.055,85.06,85.025,85.038,440799994.0
2006-06-13 22:35:00,85.049,85.049,85.018,85.018,246600001.0
2006-06-13 22:36:00,85.021,85.029,85.002,85.004,311900000.0
2006-06-13 22:37:00,85.017,85.017,84.984,84.991,250399999.0
2006-06-13 22:38:00,85.017,85.034,84.984,85.016,325900000.0
2006-06-13 22:39:00,85.042,85.069,85.031,85.036,294200001.0
2006-06-13 22:40:00,85.041,85.07,85.04,85.063,254200000.0
2006-06-13 22:41:00,85.035,85.07,85.035,85.065,316699998.0
2006-06-13 22:42:00,85.051,85.086,85.051,85.08,239100002.0
2006-06-13 22:43:00,85.056,85.085,85.042,85.085,346200003.0
2006-06-13 22:44:00,85.076,85.095,85.048,85.057,444099998.0
2006-06-13 22:45:00,85.055,85.087,85.04,85.068,511700002.0
2006-06-13 22:46:00,85.064,85.077,85.034,85.034,216200000.0
2006-06-13 22:47:00,85.054,85.073,85.041,85.065,305299997.0
2006-06-13 22:48:00,85.074,85.074,85.039,85.039,358100002.0
2006-06-13 22:49:00,85.06,85.066,85.018,85.032,249700002.0
2006-06-13 22:50:00,85.035,85.081,85.033,85.072,197099999.0
2006-06-13 22:51:00,85.068,85.087,85.04,85.044,239400002.0
2006-06-13 22:52:00,85.042,85.07,85.04,85.065,171599999.0
2006-06-13 22:53:00,85.074,85.078,85.028,85.042,573999998.0
2006-06-13 22:54:00,85.043,85.07,85.032,85.06,265899998.0
2006-06-13 22:55:00,85.038,85.068,85.033,85.057,330799995.0
2006-06-13 22:56:00,85.04,85.066,85.037,85.065,200199998.0
2006-06-13 22:57:00,85.063,85.068,85.028,85.044,380199998.0
2006-06-13 22:58:00,85.044,85.07,85.02,85.059,163600001.0
2006-06-13 22:59:00,85.036,85.09,84.992,85.024,690299999.0
2006-06-13 23:00:00,85.047,85.085,85.036,85.064,161200000.0
2006-06-13 23:01:00,85.075,85.081,85.002,85.05,208199996.0
2006-06-13 23:02:00,85.051,85.082,85.039,85.06,140000001.0
2006-06-13 23:03:00,85.048,85.073,85.037,85.063,165000000.0
2006-06-13 23:04:00,85.052,85.081,85.022,85.045,258800005.0
2006-06-13 23:05:00,85.058,85.08,85.039,85.044,126200000.0
2006-06-13 23:06:00,85.065,85.088,85.046,85.059,269400000.0
2006-06-13 23:07:00,85.055,85.095,85.053,85.073,306500002.0
2006-06-13 23:08:00,85.045,85.102,85.045,85.102,170900000.0
2006-06-13 23:09:00,85.097,85.103,85.036,85.036,194600000.0
2006-06-13 23:10:00,85.041,85.087,85.025,85.087,227400000.0
2006-06-13 23:11:00,85.074,85.094,85.053,85.079,138600001.0
2006-06-13 23:12:00,85.058,85.075,85.032,85.045,281900002.0
2006-06-13 23:13:00,85.071,85.084,85.048,85.055,159299997.0
2006-06-13 23:14:00,85.051,85.078,85.035,85.06,188199998.0
2006-06-13 23:15:00,85.055,85.078,85.03,85.048,171900002.0
2006-06-13 23:16:00,85.051,85.077,85.037,85.045,166800000.0
2006-06-13 23:17:00,85.043,85.084,85.032,85.06,171499997.0
2006-06-13 23:18:00,85.048,85.083,85.041,85.057,189800000.0
2006-06-13 23:19:00,85.071,85.077,85.038,85.057,181200001.0
2006-06-13 23:20:00,85.078,85.081,85.041,85.048,301699995.0
2006-06-13 23:21:00,85.058,85.093,85.048,85.049,192699996.0
2006-06-13 23:22:00,85.061,85.108,85.054,85.091,136100000.0
2006-06-13 23:23:00,85.095,85.101,85.03,85.03,236999998.0
2006-06-13 23:24:00,85.044,85.079,85.004,85.004,209400000.0
2006-06-13 23:25:00,85.031,85.049,85.01,85.025,155099999.0
2006-06-13 23:26:00,85.019,85.06,85.0,85.021,130599999.0
2006-06-13 23:27:00,85.07,85.073,85.026,85.033,184899998.0
2006-06-13 23:28:00,85.022,85.08,85.021,85.043,265099996.0
2006-06-13 23:29:00,85.047,85.091,85.047,85.085,217100002.0
2006-06-13 23:30:00,85.068,85.095,85.062,85.081,197299999.0
2006-06-13 23:31:00,85.083,85.084,85.039,85.059,116300000.0
2006-06-13 23:32:00,85.05,85.075,85.047,85.055,119899999.0
2006-06-13 23:33:00,85.055,85.056,85.021,85.042,147500002.0
2006-06-13 23:34:00,85.032,85.057,85.019,85.04,178099999.0
2006-06-13 23:35:00,85.045,85.05,85.027,85.027,192200000.0
2006-06-13 23:36:00,85.028,85.05,85.022,85.04,246500003.0
2006-06-13 23:37:00,85.055,85.055,85.009,85.026,164500002.0
2006-06-13 23:38:00,85.013,85.045,85.013,85.032,232599997.0
2006-06-13 23:39:00,85.018,85.04,84.952,85.035,171199999.0
2006-06-13 23:40:00,85.018,85.042,85.018,85.04,197799996.0
2006-06-13 23:41:00,85.04,85.04,85.012,85.014,295899999.0
2006-06-13 23:42:00,85.019,85.042,85.013,85.035,253700000.0
2006-06-13 23:43:00,85.027,85.04,85.002,85.026,154399999.0
2006-06-13 23:44:00,85.028,85.04,85.019,85.035,81500000.0
2006-06-13 23:45:00,85.014,85.04,85.012,85.032,335900002.0
2006-06-13 23:46:00,85.032,85.04,85.013,85.02,219100001.0
2006-06-13 23:47:00,85.02,85.04,85.017,85.017,153100000.0
2006-06-13 23:48:00,85.035,85.04,85.021,85.028,51100000.0
2006-06-13 23:49:00,85.005,85.04,85.005,85.035,105500001.0
2006-06-13 23:50:00,85.03,85.04,85.013,85.022,187500001.0
2006-06-13 23:51:00,85.02,85.037,84.994,85.017,115300001.0
2006-06-13 23:52:00,85.04,85.04,85.01,85.018,180899999.0
2006-06-13 23:53:00,85.015,85.037,84.993,85.037,153100000.0
2006-06-13 23:54:00,85.035,85.035,85.02,85.02,131200000.0
2006-06-13 23:55:00,85.04,85.04,85.016,85.02,173799999.0
2006-06-13 23:56:00,85.035,85.04,85.02,85.029,134299998.0
2006-06-13 23:57:00,85.035,85.04,85.022,85.035,133499999.0
2006-06-13 23:58:00,85.035,85.04,85.014,85.014,187900000.0
2006-06-13 23:59:00,85.037,85.04,85.012,85.012,257499999.0
2006-06-14 00:00:00,85.023,85.04,85.016,85.021,246400001.0
2006-06-14 00:01:00,85.02,85.04,85.011,85.04,248899999.0
2006-06-14 00:02:00,85.027,85.04,85.01,85.032,118899999.0
2006-06-14 00:03:00,85.028,85.04,85.006,85.026,156799997.0
2006-06-14 00:04:00,85.04,85.04,85.007,85.022,150299997.0
2006-06-14 00:05:00,85.021,85.04,85.021,85.035,125700002.0
2006-06-14 00:06:00,85.027,85.04,85.014,85.04,61400000.0
2006-06-14 00:07:00,85.035,85.04,85.008,85.04,239300000.0
2006-06-14 00:08:00,85.03,85.04,85.012,85.018,171899998.0
2006-06-14 00:09:00,85.035,85.037,85.005,85.022,215400000.0
2006-06-14 00:10:00,85.016,85.045,85.012,85.045,253000000.0
2006-06-14 00:11:00,85.029,85.04,85.017,85.033,190800000.0
2006-06-14 00:12:00,85.02,85.04,85.02,85.035,91600001.0
2006-06-14 00:13:00,85.02,85.045,85.019,85.04,298600000.0
2006-06-14 00:14:00,85.04,85.045,85.019,85.019,236299998.0
2006-06-14 00:15:00,85.022,85.04,85.012,85.022,262500000.0
2006-06-14 00:16:00,85.04,85.04,85.019,85.02,132200000.0
2006-06-14 00:17:00,85.028,85.04,85.02,85.035,158699999.0
2006-06-14 00:18:00,85.04,85.045,85.016,85.016,165400001.0
2006-06-14 00:19:00,85.02,85.04,85.02,85.035,215900001.0
2006-06-14 00:20:00,85.032,85.04,85.015,85.02,158700000.0
2006-06-14 00:21:00,85.01,85.04,85.01,85.035,163599997.0
2006-06-14 00:22:00,85.035,85.04,85.017,85.022,167600002.0
2006-06-14 00:23:00,85.02,85.04,85.016,85.04,307000000.0
2006-06-14 00:24:00,85.01,85.035,85.01,85.03,203800001.0
2006-06-14 00:25:00,85.032,85.035,85.01,85.018,182699998.0
2006-06-14 00:26:00,85.018,85.04,85.012,85.035,239299994.0
2006-06-14 00:27:00,85.04,85.042,85.021,85.029,200899995.0
2006-06-14 00:28:00,85.02,85.04,85.01,85.03,201400002.0
2006-06-14 00:29:00,85.032,85.04,85.011,85.027,83400001.0
2006-06-14 00:30:00,85.02,85.04,85.011,85.03,186099999.0
2006-06-14 00:31:00,85.035,85.037,85.019,85.021,187599999.0
2006-06-14 00:32:00,85.023,85.042,85.016,85.035,155899999.0
2006-06-14 00:33:00,85.035,85.045,85.016,85.018,208200000.0
2006-06-14 00:34:00,85.035,85.04,85.014,85.014,184300000.0
2006-06-14 00:35:00,85.032,85.04,85.016,85.02,90800000.0
2006-06-14 00:36:00,85.026,85.04,85.014,85.04,304699997.0
2006-06-14 00:37:00,85.03,85.037,85.01,85.01,171200002.0
2006-06-14 00:38:00,85.016,85.04,85.002,85.032,249099999.0
2006-06-14 00:39:00,85.03,85.035,85.012,85.018,33900001.0
2006-06-14 00:40:00,85.021,85.045,85.014,85.03,267899998.0
2006-06-14 00:41:00,85.04,85.04,85.017,85.024,164499998.0
2006-06-14 00:42:00,85.028,85.045,85.009,85.011,246899999.0
2006-06-14 00:43:00,85.032,85.04,84.991,85.023,114400002.0
2006-06-14 00:44:00,85.016,85.037,85.015,85.032,146000002.0
2006-06-14 00:45:00,85.035,85.04,85.009,85.009,151199999.0
2006-06-14 00:46:00,85.021,85.04,85.021,85.023,201899996.0
2006-06-14 00:47:00,85.014,85.035,85.014,85.035,66900000.0
2006-06-14 00:48:00,85.04,85.04,85.01,85.01,146800000.0
2006-06-14 00:49:00,85.022,85.04,85.015,85.04,154700003.0
2006-06-14 00:50:00,85.037,85.045,85.02,85.035,173300000.0
2006-06-14 00:51:00,85.035,85.04,85.012,85.02,276099999.0
2006-06-14 00:52:00,85.022,85.045,85.022,85.037,83900000.0
2006-06-14 00:53:00,85.02,85.04,85.018,85.04,152000000.0
2006-06-14 00:54:00,85.04,85.04,85.016,85.016,163500000.0
2006-06-14 00:55:00,85.035,85.045,85.019,85.02,339699997.0
2006-06-14 00:56:00,85.035,85.04,85.017,85.017,113499998.0
2006-06-14 00:57:00,85.037,85.04,85.02,85.02,146100001.0
2006-06-14 00:58:00,85.037,85.04,85.021,85.026,169899999.0
2006-06-14 00:59:00,85.04,85.04,85.016,85.02,107400000.0
2006-06-14 01:00:00,85.035,85.045,85.012,85.015,244000000.0
2006-06-14 01:01:00,84.967,85.003,84.914,84.933,247400001.0
2006-06-14 01:02:00,84.906,84.932,84.906,84.927,228499998.0
2006-06-14 01:03:00,84.925,84.927,84.899,84.905,195300002.0
2006-06-14 01:04:00,84.932,84.934,84.903,84.908,257799993.0
2006-06-14 01:05:00,84.932,84.935,84.912,84.921,63399999.0
2006-06-14 01:06:00,84.938,84.96,84.916,84.944,241800000.0
2006-06-14 01:07:00,84.962,84.964,84.936,84.947,117200002.0
2006-06-14 01:08:00,84.947,84.95,84.922,84.93,278600000.0
2006-06-14 01:09:00,84.92,84.949,84.918,84.949,212999999.0
2006-06-14 01:10:00,84.944,84.948,84.925,84.935,113300000.0
2006-06-14 01:11:00,84.95,84.96,84.935,84.935,228200000.0
2006-06-14 01:12:00,84.958,84.958,84.935,84.939,118000000.0
2006-06-14 01:13:00,84.949,84.982,84.949,84.975,276199998.0
2006-06-14 01:14:00,84.956,84.988,84.956,84.985,310499995.0
2006-06-14 01:15:00,84.981,84.997,84.96,84.976,62300000.0
2006-06-14 01:16:00,85.007,85.048,84.991,85.021,237000000.0
2006-06-14 01:17:00,85.049,85.051,85.022,85.024,248199997.0
2006-06-14 01:18:00,85.028,85.063,85.017,85.048,148599999.0
2006-06-14 01:19:00,85.044,85.065,85.035,85.065,307499998.0
2006-06-14 01:20:00,85.04,85.071,85.04,85.064,148100001.0
2006-06-14 01:21:00,85.073,85.082,85.058,85.07,205800002.0
2006-06-14 01:22:00,85.056,85.088,85.056,85.078,169200000.0
2006-06-14 01:23:00,85.055,85.073,85.036,85.053,195200000.0
2006-06-14 01:24:00,85.038,85.057,85.029,85.038,169300001.0
2006-06-14 01:25:00,85.055,85.06,85.041,85.041,278000000.0
2006-06-14 01:26:00,85.058,85.072,85.025,85.056,270499999.0
2006-06-14 01:27:00,85.065,85.078,85.056,85.072,135500002.0
2006-06-14 01:28:00,85.076,85.098,85.067,85.077,138800002.0
2006-06-14 01:29:00,85.081,85.098,85.075,85.094,215000000.0
2006-06-14 01:30:00,85.093,85.104,85.067,85.074,222099997.0
2006-06-14 01:31:00,85.085,85.112,85.081,85.097,288199998.0
2006-06-14 01:32:00,85.105,85.116,85.081,85.082,166999997.0
2006-06-14 01:33:00,85.104,85.105,85.076,85.092,243599994.0
2006-06-14 01:34:00,85.091,85.109,85.065,85.087,145400000.0
2006-06-14 01:35:00,85.108,85.128,85.094,85.102,159899999.0
2006-06-14 01:36:00,85.133,85.134,85.114,85.115,273099994.0
2006-06-14 01:37:00,85.116,85.135,85.105,85.115,279500001.0
2006-06-14 01:38:00,85.086,85.104,85.077,85.102,134199998.0
2006-06-14 01:39:00,85.104,85.104,85.081,85.082,139799999.0
2006-06-14 01:40:00,85.102,85.108,85.072,85.073,253200001.0
2006-06-14 01:41:00,85.088,85.107,85.079,85.085,224099998.0
2006-06-14 01:42:00,85.099,85.115,85.088,85.104,239000002.0
2006-06-14 01:43:00,85.075,85.094,85.067,85.087,84000000.0
2006-06-14 01:44:00,85.085,85.111,85.068,85.077,199099998.0
2006-06-14 01:45:00,85.103,85.108,85.079,85.083,232300000.0
2006-06-14 01:46:00,85.09,85.114,85.084,85.107,224800001.0
2006-06-14 01:47:00,85.108,85.114,85.082,85.1,212599998.0
2006-06-14 01:48:00,85.107,85.115,85.081,85.084,172900002.0
2006-06-14 01:49:00,85.081,85.107,85.075,85.097,228500002.0
2006-06-14 01:50:00,85.095,85.107,85.073,85.092,160700001.0
2006-06-14 01:51:00,85.108,85.11,85.083,85.088,157900000.0
2006-06-14 01:52:00,85.077,85.106,85.07,85.079,323999998.0
2006-06-14 01:53:00,85.061,85.086,85.058,85.085,130300001.0
2006-06-14 01:54:00,85.083,85.089,85.053,85.053,166200000.0
2006-06-14 01:55:00,85.072,85.072,85.043,85.048,166100000.0
2006-06-14 01:56:00,85.042,85.042,85.01,85.01,149600004.0
2006-06-14 01:57:00,85.034,85.047,85.022,85.044,204900000.0
2006-06-14 01:58:00,85.017,85.036,85.007,85.029,138100002.0
2006-06-14 01:59:00,85.036,85.053,85.022,85.029,360799993.0
2006-06-14 02:00:00,85.053,85.053,85.032,85.041,143599998.0
2006-06-14 02:01:00,85.046,85.055,85.024,85.039,230500000.0
2006-06-14 02:02:00,85.031,85.047,85.009,85.032,128299999.0
2006-06-14 02:03:00,85.043,85.047,85.008,85.03,161800002.0
2006-06-14 02:04:00,85.032,85.049,85.017,85.018,223800000.0
2006-06-14 02:05:00,85.039,85.039,85.006,85.037,171599999.0
2006-06-14 02:06:00,85.044,85.044,85.013,85.013,138300000.0
2006-06-14 02:07:00,84.994,85.007,84.984,85.002,235299997.0
2006-06-14 02:08:00,85.001,85.001,84.975,84.975,257199998.0
2006-06-14 02:09:00,84.98,84.98,84.945,84.951,171499999.0
2006-06-14 02:10:00,84.938,84.966,84.938,84.966,133400000.0
2006-06-14 02:11:00,84.964,84.975,84.938,84.938,195499999.0
2006-06-14 02:12:00,84.947,84.954,84.924,84.925,292000001.0
2006-06-14 02:13:00,84.936,84.942,84.918,84.918,136999999.0
2006-06-14 02:14:00,84.929,84.938,84.918,84.921,82400000.0
2006-06-14 02:15:00,84.936,84.955,84.917,84.945,258200004.0
2006-06-14 02:16:00,84.938,84.938,84.905,84.92,152300002.0
2006-06-14 02:17:00,84.927,84.927,84.895,84.895,145900000.0
2006-06-14 02:18:00,84.91,84.926,84.878,84.9,224600004.0
2006-06-14 02:19:00,84.904,84.919,84.882,84.882,246799995.0
2006-06-14 02:20:00,84.91,84.91,84.885,84.905,127099998.0
2006-06-14 02:21:00,84.91,84.91,84.881,84.888,242200000.0
2006-06-14 02:22:00,84.89,84.91,84.887,84.888,212200000.0
2006-06-14 02:23:00,84.893,84.907,84.882,84.905,193100001.0
2006-06-14 02:24:00,84.882,84.91,84.882,84.907,188699995.0
2006-06-14 02:25:00,84.879,84.91,84.879,84.905,161799999.0
2006-06-14 02:26:00,84.89,84.915,84.883,84.9,72700000.0
2006-06-14 02:27:00,84.898,84.91,84.886,84.903,289199995.0
2006-06-14 02:28:00,84.905,84.915,84.889,84.907,219600000.0
2006-06-14 02:29:00,84.905,84.91,84.885,84.89,157200000.0
2006-06-14 02:30:00,84.915,84.915,84.881,84.889,230700000.0
2006-06-14 02:31:00,84.887,84.91,84.887,84.905,191599999.0
2006-06-14 02:32:00,84.905,84.91,84.889,84.891,215800000.0
2006-06-14 02:33:00,84.889,84.91,84.882,84.907,145999999.0
2006-06-14 02:34:00,84.903,84.91,84.885,84.898,196599999.0
2006-06-14 02:35:00,84.905,84.91,84.879,84.879,145600001.0
2006-06-14 02:36:00,84.887,84.91,84.886,84.903,162500000.0
2006-06-14 02:37:00,84.903,84.91,84.882,84.882,164600001.0
2006-06-14 02:38:00,84.894,84.91,84.883,84.903,200899997.0
2006-06-14 02:39:00,84.89,84.915,84.87,84.895,270200001.0
2006-06-14 02:40:00,84.894,84.91,84.887,84.91,150600000.0
2006-06-14 02:41:00,84.91,84.91,84.879,84.891,144900000.0
2006-06-14 02:42:00,84.889,84.91,84.882,84.9,150799997.0
2006-06-14 02:43:00,84.887,84.907,84.877,84.905,186200000.0
2006-06-14 02:44:00,84.898,84.91,84.885,84.903,193799999.0
2006-06-14 02:45:00,84.885,84.91,84.882,84.9,211000000.0
2006-06-14 02:46:00,84.896,84.91,84.875,84.903,264700001.0
2006-06-14 02:47:00,84.891,84.91,84.887,84.905,274199999.0
2006-06-14 02:48:00,84.89,84.91,84.89,84.91,156899999.0
2006-06-14 02:49:00,84.905,84.91,84.89,84.89,279000000.0
2006-06-14 02:50:00,84.903,84.91,84.881,84.897,208800000.0
2006-06-14 02:51:00,84.905,84.905,84.884,84.89,104900000.0
2006-06-14 02:52:00,84.903,84.91,84.882,84.882,164500000.0
2006-06-14 02:53:00,84.908,84.91,84.884,84.887,192500002.0
2006-06-14 02:54:00,84.9,84.91,84.882,84.886,119100001.0
2006-06-14 02:55:00,84.905,84.91,84.886,84.89,185500000.0
2006-06-14 02:56:00,84.905,84.915,84.884,84.893,203499997.0
2006-06-14 02:57:00,84.91,84.91,84.878,84.898,243800001.0
2006-06-14 02:58:00,84.905,84.915,84.885,84.892,244199996.0
2006-06-14 02:59:00,84.889,84.907,84.881,84.907,133999999.0
2006-06-14 03:00:00,84.903,84.91,84.886,84.898,122700000.0
2006-06-14 03:01:00,84.89,84.91,84.887,84.905,219299994.0
2006-06-14 03:02:00,84.903,84.91,84.887,84.89,81000002.0
2006-06-14 03:03:00,84.888,84.91,84.88,84.91,298599998.0
2006-06-14 03:04:00,84.898,84.91,84.885,84.91,103900001.0
2006-06-14 03:05:00,84.89,84.91,84.89,84.905,62500000.0
2006-06-14 03:06:00,84.891,84.91,84.891,84.891,182099997.0
2006-06-14 03:07:00,84.903,84.918,84.886,84.905,279400001.0
2006-06-14 03:08:00,84.91,84.91,84.886,84.897,249000000.0
2006-06-14 03:09:00,84.887,84.91,84.882,84.894,216700000.0
2006-06-14 03:10:00,84.908,84.91,84.889,84.893,286100003.0
2006-06-14 03:11:00,84.886,84.907,84.886,84.907,178899998.0
2006-06-14 03:12:00,84.897,84.91,84.874,84.9,181400001.0
2006-06-14 03:13:00,84.903,84.91,84.885,84.897,84200001.0
2006-06-14 03:14:00,84.906,84.915,84.886,84.903,268099999.0
2006-06-14 03:15:00,84.907,84.91,84.886,84.898,159900000.0
2006-06-14 03:16:00,84.903,84.91,84.882,84.896,230400002.0
2006-06-14 03:17:00,84.905,84.912,84.883,84.883,104200000.0
2006-06-14 03:18:00,84.91,84.91,84.892,84.894,165400002.0
2006-06-14 03:19:00,84.907,84.915,84.888,84.888,182499996.0
2006-06-14 03:20:00,84.896,84.91,84.882,84.9,221199999.0
2006-06-14 03:21:00,84.897,84.91,84.88,84.9,130600000.0
2006-06-14 03:22:00,84.915,84.915,84.89,84.89,293900000.0
2006-06-14 03:23:00,84.91,84.91,84.892,84.899,237599998.0
2006-06-14 03:24:00,84.889,84.91,84.88,84.9,189800000.0
2006-06-14 03:25:00,84.889,84.912,84.883,84.903,255900000.0
2006-06-14 03:26:00,84.881,84.91,84.881,84.9,179200002.0
2006-06-14 03:27:00,84.892,84.91,84.888,84.905,150099999.0
2006-06-14 03:28:00,84.907,84.915,84.889,84.889,35400000.0
2006-06-14 03:29:00,84.905,84.905,84.878,84.886,310499999.0
2006-06-14 03:30:00,84.898,84.91,84.883,84.903,202099998.0
2006-06-14 03:31:00,84.905,84.91,84.888,84.899,124000001.0
2006-06-14 03:32:00,84.889,84.91,84.88,84.91,159800000.0
2006-06-14 03:33:00,84.873,84.907,84.873,84.905,195800003.0
2006-06-14 03:34:00,84.903,84.91,84.865,84.894,148999999.0
2006-06-14 03:35:00,84.889,84.915,84.885,84.905,137500000.0
2006-06-14 03:36:00,84.89,84.91,84.883,84.905,267300002.0
2006-06-14 03:37:00,84.906,84.915,84.882,84.91,187300001.0
2006-06-14 03:38:00,84.905,84.91,84.886,84.897,132800000.0
2006-06-14 03:39:00,84.9,84.91,84.879,84.89,210900003.0
2006-06-14 03:40:00,84.891,84.91,84.887,84.907,211900003.0
2006-06-14 03:41:00,84.891,84.91,84.891,84.905,208499998.0
2006-06-14 03:42:00,84.889,84.905,84.88,84.9,99399999.0
2006-06-14 03:43:00,84.878,84.91,84.855,84.887,155999999.0
2006-06-14 03:44:00,84.91,84.91,84.882,84.889,251900000.0
2006-06-14 03:45:00,84.91,84.915,84.89,84.89,169699999.0
2006-06-14 03:46:00,84.89,84.912,84.884,84.905,186400000.0
2006-06-14 03:47:00,84.895,84.91,84.886,84.893,197899996.0
2006-06-14 03:48:00,84.91,84.91,84.89,84.89,119000001.0
2006-06-14 03:49:00,84.888,84.91,84.881,84.91,171600001.0
2006-06-14 03:50:00,84.87,84.91,84.87,84.91,136599998.0
2006-06-14 03:51:00,84.884,84.91,84.87,84.91,75100000.0
2006-06-14 03:52:00,84.9,84.91,84.882,84.889,181599997.0
2006-06-14 03:53:00,84.89,84.91,84.864,84.888,214300000.0
2006-06-14 03:54:00,84.891,84.915,84.888,84.903,205600000.0
2006-06-14 03:55:00,84.903,84.91,84.886,84.897,126300001.0
2006-06-14 03:56:00,84.887,84.91,84.885,84.905,152800002.0
2006-06-14 03:57:00,84.889,84.91,84.884,84.905,169099998.0
2006-06-14 03:58:00,84.88,84.91,84.88,84.91,115799999.0
2006-06-14 03:59:00,84.887,84.91,84.882,84.907,187800001.0
2006-06-14 04:00:00,84.89,84.91,84.871,84.905,324199994.0
2006-06-14 04:01:00,84.897,84.91,84.89,84.905,237399999.0
2006-06-14 04:02:00,84.881,84.91,84.881,84.903,154199998.0
2006-06-14 04:03:00,84.915,84.915,84.89,84.89,74800001.0
2006-06-14 04:04:00,84.91,84.91,84.88,84.895,231500000.0
2006-06-14 04:05:00,84.898,84.91,84.889,84.91,146899998.0
2006-06-14 04:06:00,84.903,84.91,84.88,84.895,142800000.0
2006-06-14 04:07:00,84.905,84.915,84.88,84.91,196500002.0
2006-06-14 04:08:00,84.903,84.907,84.879,84.88,255199999.0
2006-06-14 04:09:00,84.905,84.91,84.885,84.89,194399998.0
2006-06-14 04:10:00,84.897,84.91,84.882,84.907,150500003.0
2006-06-14 04:11:00,84.89,84.91,84.888,84.903,264299996.0
2006-06-14 04:12:00,84.905,84.907,84.882,84.889,202599998.0
2006-06-14 04:13:00,84.89,84.91,84.879,84.905,332799997.0
2006-06-14 04:14:00,84.908,84.908,84.89,84.905,193999998.0
2006-06-14 04:15:00,84.879,84.915,84.879,84.905,240699997.0
2006-06-14 04:16:00,84.898,84.91,84.885,84.903,226499999.0
2006-06-14 04:17:00,84.881,84.907,84.881,84.905,212200000.0
2006-06-14 04:18:00,84.91,84.91,84.875,84.88,140299996.0
2006-06-14 04:19:00,84.905,84.915,84.89,84.905,261699998.0
2006-06-14 04:20:00,84.903,84.91,84.886,84.898,107899999.0
2006-06-14 04:21:00,84.894,84.907,84.89,84.905,45700000.0
2006-06-14 04:22:00,84.905,84.905,84.881,84.885,98299999.0
2006-06-14 04:23:00,84.891,84.915,84.88,84.89,155100001.0
2006-06-14 04:24:00,84.876,84.912,84.876,84.912,238099998.0
2006-06-14 04:25:00,84.89,84.91,84.89,84.91,100700000.0
2006-06-14 04:26:00,84.89,84.91,84.886,84.905,114200001.0
2006-06-14 04:27:00,84.898,84.91,84.882,84.905,194900000.0
2006-06-14 04:28:00,84.905,84.912,84.89,84.901,161100000.0
2006-06-14 04:29:00,84.889,84.91,84.883,84.9,143899999.0
2006-06-14 04:30:00,84.905,84.905,84.886,84.89,167400001.0
2006-06-14 04:31:00,84.897,84.91,84.886,84.905,217900001.0
2006-06-14 04:32:00,84.91,84.91,84.884,84.89,219700001.0
2006-06-14 04:33:00,84.905,84.915,84.888,84.893,301899998.0
2006-06-14 04:34:00,84.905,84.915,84.883,84.883,249899998.0
2006-06-14 04:35:00,84.892,84.915,84.89,84.891,183800001.0
2006-06-14 04:36:00,84.899,84.91,84.888,84.89,119399998.0
2006-06-14 04:37:00,84.874,84.905,84.874,84.905,214300000.0
2006-06-14 04:38:00,84.906,84.915,84.886,84.903,154900001.0
2006-06-14 04:39:00,84.887,84.91,84.887,84.907,155100000.0
2006-06-14 04:40:00,84.905,84.91,84.89,84.898,171400001.0
2006-06-14 04:41:00,84.898,84.91,84.885,84.905,169400001.0
2006-06-14 04:42:00,84.91,84.91,84.876,84.89,176300002.0
2006-06-14 04:43:00,84.891,84.91,84.891,84.905,140299998.0
2006-06-14 04:44:00,84.91,84.91,84.886,84.898,143200000.0
2006-06-14 04:45:00,84.893,84.915,84.893,84.91,202600000.0
2006-06-14 04:46:00,84.892,84.91,84.886,84.91,158299998.0
2006-06-14 04:47:00,84.905,84.91,84.886,84.898,224899999.0
2006-06-14 04:48:00,84.907,84.907,84.884,84.893,160900000.0
2006-06-14 04:49:00,84.88,84.91,84.88,84.91,116600000.0
2006-06-14 04:50:00,84.903,84.91,84.888,84.892,258099995.0
2006-06-14 04:51:00,84.892,84.91,84.88,84.9,242399997.0
2006-06-14 04:52:00,84.91,84.91,84.886,84.89,113600000.0
2006-06-14 04:53:00,84.907,84.915,84.891,84.892,199700001.0
2006-06-14 04:54:00,84.905,84.91,84.876,84.892,275799995.0
2006-06-14 04:55:00,84.9,84.907,84.88,84.88,151700001.0
2006-06-14 04:56:00,84.89,84.91,84.89,84.91,183799998.0
2006-06-14 04:57:00,84.89,84.907,84.886,84.905,128800000.0
2006-06-14 04:58:00,84.91,84.91,84.881,84.881,173399999.0
2006-06-14 04:59:00,84.89,84.91,84.89,84.905,242400003.0
2006-06-14 05:00:00,84.91,84.91,84.886,84.898,189800000.0
2006-06-14 05:01:00,84.905,84.91,84.883,84.883,160300000.0
2006-06-14 05:02:00,84.898,84.91,84.889,84.905,179099998.0
2006-06-14 05:03:00,84.883,84.91,84.883,84.895,139600000.0
2006-06-14 05:04:00,84.89,84.907,84.886,84.907,211499998.0
2006-06-14 05:05:00,84.889,84.91,84.867,84.9,183199999.0
2006-06-14 05:06:00,84.885,84.91,84.879,84.9,189699998.0
2006-06-14 05:07:00,84.91,84.91,84.88,84.88,239600003.0
2006-06-14 05:08:00,84.891,84.915,84.89,84.905,167700000.0
2006-06-14 05:09:00,84.905,84.915,84.888,84.907,184800000.0
2006-06-14 05:10:00,84.886,84.91,84.885,84.907,168200000.0
2006-06-14 05:11:00,84.885,84.91,84.862,84.89,233199995.0
2006-06-14 05:12:00,84.893,84.91,84.882,84.905,119100001.0
2006-06-14 05:13:00,84.905,84.91,84.887,84.898,217100000.0
2006-06-14 05:14:00,84.887,84.91,84.878,84.905,230000000.0
2006-06-14 05:15:00,84.91,84.91,84.884,84.89,205299997.0
2006-06-14 05:16:00,84.897,84.91,84.875,84.896,199799999.0
2006-06-14 05:17:00,84.896,84.913,84.886,84.913,237199999.0
2006-06-14 05:18:00,84.891,84.905,84.886,84.886,74699998.0
2006-06-14 05:19:00,84.895,84.912,84.887,84.902,115099998.0
2006-06-14 05:20:00,84.905,84.915,84.883,84.883,168000000.0
2006-06-14 05:21:00,84.9,84.915,84.882,84.897,187799999.0
2006-06-14 05:22:00,84.91,84.91,84.884,84.886,251399999.0
2006-06-14 05:23:00,84.886,84.91,84.88,84.9,188899999.0
2006-06-14 05:24:00,84.886,84.907,84.886,84.905,196400000.0
2006-06-14 05:25:00,84.903,84.91,84.886,84.898,172200002.0
2006-06-14 05:26:00,84.905,84.907,84.886,84.89,197899994.0
2006-06-14 05:27:00,84.91,84.91,84.876,84.881,136299999.0
2006-06-14 05:28:00,84.91,84.91,84.871,84.891,226200001.0
2006-06-14 05:29:00,84.884,84.91,84.878,84.905,257199999.0
2006-06-14 05:30:00,84.91,84.91,84.88,84.88,269499995.0
2006-06-14 05:31:00,84.9,84.91,84.876,84.896,249399997.0
2006-06-14 05:32:00,84.881,84.91,84.881,84.905,257599998.0
2006-06-14 05:33:00,84.91,84.915,84.893,84.9,269299998.0
2006-06-14 05:34:00,84.907,84.91,84.882,84.897,171300000.0
2006-06-14 05:35:00,84.905,84.905,84.882,84.89,176799996.0
2006-06-14 05:36:00,84.903,84.91,84.874,84.874,138099999.0
2006-06-14 05:37:00,84.897,84.907,84.874,84.889,235200001.0
2006-06-14 05:38:00,84.91,84.91,84.886,84.898,257000003.0
2006-06-14 05:39:00,84.887,84.905,84.886,84.903,58000000.0
2006-06-14 05:40:00,84.876,84.91,84.876,84.907,177899995.0
2006-06-14 05:41:00,84.91,84.91,84.885,84.89,180400000.0
2006-06-14 05:42:00,84.897,84.91,84.882,84.9,112200002.0
2006-06-14 05:43:00,84.887,84.91,84.887,84.907,140900001.0
2006-06-14 05:44:00,84.905,84.91,84.875,84.887,170899999.0
2006-06-14 05:45:00,84.905,84.91,84.884,84.898,190099998.0
2006-06-14 05:46:00,84.9,84.912,84.88,84.9,231200004.0
2006-06-14 05:47:00,84.905,84.91,84.887,84.892,144000000.0
2006-06-14 05:48:00,84.886,84.905,84.886,84.905,76400000.0
2006-06-14 05:49:00,84.905,84.91,84.88,84.88,257700001.0
2006-06-14 05:50:00,84.899,84.915,84.89,84.905,179600001.0
2006-06-14 05:51:00,84.89,84.91,84.876,84.91,249299999.0
2006-06-14 05:52:00,84.888,84.907,84.884,84.905,120700001.0
2006-06-14 05:53:00,84.888,84.91,84.877,84.898,305500000.0
2006-06-14 05:54:00,84.88,84.91,84.88,84.903,124600000.0
2006-06-14 05:55:00,84.905,84.91,84.881,84.881,154399997.0
2006-06-14 05:56:00,84.91,84.91,84.89,84.89,204200000.0
2006-06-14 05:57:00,84.915,84.915,84.884,84.89,217999997.0
2006-06-14 05:58:00,84.898,84.91,84.89,84.907,152199999.0
2006-06-14 05:59:00,84.905,84.91,84.883,84.887,164399999.0
2006-06-14 06:00:00,84.882,84.91,84.882,84.9,211900003.0
2006-06-14 06:01:00,84.91,84.91,84.887,84.89,148899999.0
2006-06-14 06:02:00,84.882,84.91,84.882,84.905,109800002.0
2006-06-14 06:03:00,84.878,84.91,84.878,84.91,170900000.0
2006-06-14 06:04:00,84.889,84.91,84.882,84.91,212599996.0
2006-06-14 06:05:00,84.897,84.91,84.885,84.907,158599999.0
2006-06-14 06:06:00,84.903,84.91,84.882,84.897,157600000.0
2006-06-14 06:07:00,84.89,84.91,84.886,84.903,150100002.0
2006-06-14 06:08:00,84.896,84.91,84.878,84.895,171499998.0
2006-06-14 06:09:00,84.89,84.91,84.887,84.907,253900000.0
2006-06-14 06:10:00,84.907,84.91,84.882,84.891,220099996.0
2006-06-14 06:11:00,84.907,84.907,84.885,84.889,131999998.0
2006-06-14 06:12:00,84.905,84.91,84.886,84.898,241599997.0
2006-06-14 06:13:00,84.905,84.91,84.883,84.893,133100000.0
2006-06-14 06:14:00,84.905,84.91,84.881,84.881,261800002.0
2006-06-14 06:15:00,84.905,84.907,84.885,84.895,205900000.0
2006-06-14 06:16:00,84.903,84.91,84.884,84.889,219799999.0
2006-06-14 06:17:00,84.905,84.91,84.886,84.897,192899997.0
2006-06-14 06:18:00,84.896,84.91,84.879,84.9,203900001.0
2006-06-14 06:19:00,84.887,84.91,84.877,84.877,126000000.0
2006-06-14 06:20:00,84.903,84.91,84.887,84.89,138099999.0
2006-06-14 06:21:00,84.889,84.91,84.886,84.91,212300001.0
2006-06-14 06:22:00,84.897,84.91,84.88,84.905,322599997.0
2006-06-14 06:23:00,84.891,84.91,84.89,84.905,146799998.0
2006-06-14 06:24:00,84.891,84.91,84.88,84.903,226899998.0
2006-06-14 06:25:00,84.91,84.915,84.896,84.898,170700001.0
2006-06-14 06:26:00,84.9,84.91,84.882,84.889,94800002.0
2006-06-14 06:27:00,84.905,84.915,84.887,84.895,159299999.0
2006-06-14 06:28:00,84.91,84.91,84.888,84.888,56800000.0
2006-06-14 06:29:00,84.89,84.907,84.867,84.905,95500002.0
2006-06-14 06:30:00,84.885,84.905,84.88,84.905,120099999.0
2006-06-14 06:31:00,84.905,84.915,84.885,84.89,146499999.0
2006-06-14 06:32:00,84.891,84.915,84.885,84.91,196100000.0
2006-06-14 06:33:00,84.91,84.91,84.887,84.89,276100000.0
2006-06-14 06:34:00,84.881,84.915,84.881,84.905,158599997.0
2006-06-14 06:35:00,84.889,84.91,84.883,84.91,247400003.0
2006-06-14 06:36:00,84.89,84.905,84.89,84.905,139700000.0
2006-06-14 06:37:00,84.89,84.907,84.89,84.905,167299999.0
2006-06-14 06:38:00,84.896,84.905,84.85,84.855,296599999.0
2006-06-14 06:39:00,84.845,84.846,84.823,84.828,167900001.0
2006-06-14 06:40:00,84.85,84.853,84.825,84.826,216900000.0
2006-06-14 06:41:00,84.843,84.848,84.825,84.836,191199995.0
2006-06-14 06:42:00,84.842,84.853,84.823,84.836,229000000.0
2006-06-14 06:43:00,84.835,84.848,84.824,84.842,190600001.0
2006-06-14 06:44:00,84.825,84.851,84.825,84.845,252799999.0
2006-06-14 06:45:00,84.825,84.85,84.825,84.827,94100002.0
2006-06-14 06:46:00,84.852,84.852,84.831,84.831,177899999.0
2006-06-14 06:47:00,84.845,84.854,84.829,84.831,136300000.0
2006-06-14 06:48:00,84.828,84.874,84.828,84.861,219800000.0
2006-06-14 06:49:00,84.847,84.87,84.844,84.865,186100000.0
2006-06-14 06:50:00,84.858,84.866,84.833,84.833,132499998.0
2006-06-14 06:51:00,84.844,84.856,84.823,84.831,237499998.0
2006-06-14 06:52:00,84.835,84.847,84.818,84.841,236299999.0
2006-06-14 06:53:00,84.845,84.847,84.822,84.828,158899998.0
2006-06-14 06:54:00,84.843,84.854,84.831,84.851,235799998.0
2006-06-14 06:55:00,84.843,84.853,84.829,84.837,75400000.0
2006-06-14 06:56:00,84.844,84.86,84.834,84.86,129600003.0
2006-06-14 06:57:00,84.86,84.874,84.842,84.856,92599998.0
2006-06-14 06:58:00,84.87,84.87,84.84,84.85,226100004.0
2006-06-14 06:59:00,84.858,84.878,84.847,84.863,239900002.0
2006-06-14 07:00:00,84.857,84.875,84.857,84.865,173399998.0
2006-06-14 07:01:00,84.846,84.853,84.828,84.83,145400000.0
2006-06-14 07:02:00,84.834,84.869,84.834,84.86,220499999.0
2006-06-14 07:03:00,84.845,84.867,84.834,84.857,183999997.0
2006-06-14 07:04:00,84.856,84.856,84.818,84.818,139100001.0
2006-06-14 07:05:00,84.819,84.847,84.819,84.837,218900001.0
2006-06-14 07:06:00,84.836,84.845,84.822,84.831,98599999.0
2006-06-14 07:07:00,84.837,84.852,84.818,84.847,186400002.0
2006-06-14 07:08:00,84.847,84.864,84.838,84.845,163499997.0
2006-06-14 07:09:00,84.856,84.869,84.84,84.847,209300000.0
2006-06-14 07:10:00,84.848,84.862,84.822,84.842,145299999.0
2006-06-14 07:11:00,84.843,84.846,84.821,84.821,129099999.0
2006-06-14 07:12:00,84.826,84.865,84.826,84.865,159499998.0
2006-06-14 07:13:00,84.849,84.866,84.843,84.863,264400004.0
2006-06-14 07:14:00,84.85,84.868,84.838,84.844,157699995.0
2006-06-14 07:15:00,84.829,84.847,84.81,84.821,244699996.0
2006-06-14 07:16:00,84.821,84.853,84.797,84.833,308400000.0
2006-06-14 07:17:00,84.853,84.861,84.836,84.844,164000000.0
2006-06-14 07:18:00,84.862,84.875,84.848,84.865,176500001.0
2006-06-14 07:19:00,84.852,84.869,84.841,84.86,306600001.0
2006-06-14 07:20:00,84.851,84.851,84.825,84.825,220200001.0
2006-06-14 07:21:00,84.822,84.846,84.82,84.837,128600002.0
2006-06-14 07:22:00,84.845,84.845,84.819,84.831,65000000.0
2006-06-14 07:23:00,84.807,84.841,84.807,84.837,219500001.0
2006-06-14 07:24:00,84.842,84.848,84.802,84.835,177599998.0
2006-06-14 07:25:00,84.847,84.858,84.832,84.846,253799997.0
2006-06-14 07:26:00,84.858,84.858,84.822,84.831,251999999.0
2006-06-14 07:27:00,84.846,84.856,84.832,84.856,135400001.0
2006-06-14 07:28:00,84.855,84.86,84.832,84.832,198599996.0
2006-06-14 07:29:00,84.858,84.858,84.837,84.84,136400000.0
2006-06-14 07:30:00,84.851,84.861,84.834,84.843,185000000.0
2006-06-14 07:31:00,84.836,84.859,84.834,84.85,182100001.0
2006-06-14 07:32:00,84.843,84.849,84.829,84.836,222200003.0
2006-06-14 07:33:00,84.839,84.847,84.816,84.816,308800001.0
2006-06-14 07:34:00,84.842,84.846,84.825,84.829,173699998.0
2006-06-14 07:35:00,84.845,84.858,84.825,84.831,280799999.0
2006-06-14 07:36:00,84.852,84.852,84.824,84.83,202799999.0
2006-06-14 07:37:00,84.848,84.867,84.834,84.853,178300000.0
2006-06-14 07:38:00,84.858,84.871,84.84,84.85,184900000.0
2006-06-14 07:39:00,84.882,84.888,84.864,84.879,185600001.0
2006-06-14 07:40:00,84.847,84.881,84.847,84.881,187599997.0
2006-06-14 07:41:00,84.878,84.879,84.858,84.859,232599999.0
2006-06-14 07:42:00,84.857,84.881,84.854,84.867,186600000.0
2006-06-14 07:43:00,84.865,84.88,84.851,84.87,231199997.0
2006-06-14 07:44:00,84.869,84.873,84.848,84.855,170700000.0
2006-06-14 07:45:00,84.856,84.866,84.84,84.843,133700000.0
2006-06-14 07:46:00,84.853,84.873,84.828,84.855,132600000.0
2006-06-14 07:47:00,84.863,84.881,84.846,84.868,208300003.0
2006-06-14 07:48:00,84.87,84.882,84.859,84.88,187599998.0
2006-06-14 07:49:00,84.882,84.892,84.862,84.865,212599999.0
2006-06-14 07:50:00,84.884,84.884,84.816,84.816,285500001.0
2006-06-14 07:51:00,84.861,84.889,84.861,84.885,113900001.0
2006-06-14 07:52:00,84.89,84.894,84.851,84.851,139899997.0
2006-06-14 07:53:00,84.874,84.908,84.855,84.908,238800000.0
2006-06-14 07:54:00,84.905,84.905,84.89,84.89,74599998.0
2006-06-14 07:55:00,84.893,84.927,84.89,84.927,164500002.0
2006-06-14 07:56:00,84.922,84.929,84.886,84.898,128600000.0
2006-06-14 07:57:00,84.919,84.952,84.919,84.951,162599999.0
2006-06-14 07:58:00,84.929,84.96,84.928,84.96,79399999.0
2006-06-14 07:59:00,84.94,84.97,84.937,84.937,312300001.0
2006-06-14 08:00:00,84.963,84.973,84.948,84.953,155899998.0
2006-06-14 08:01:00,84.982,84.987,84.961,84.964,210900002.0
2006-06-14 08:02:00,84.947,84.975,84.945,84.975,180999999.0
2006-06-14 08:03:00,84.954,84.973,84.946,84.973,233100004.0
2006-06-14 08:04:00,84.954,84.971,84.941,84.964,195199998.0
2006-06-14 08:05:00,84.962,84.967,84.932,84.934,249799999.0
2006-06-14 08:06:00,84.957,84.966,84.924,84.924,242999998.0
2006-06-14 08:07:00,84.907,84.923,84.889,84.911,211799999.0
2006-06-14 08:08:00,84.913,84.916,84.891,84.9,116100000.0
2006-06-14 08:09:00,84.884,84.927,84.884,84.927,144900001.0
2006-06-14 08:10:00,84.908,84.939,84.9,84.93,210800002.0
2006-06-14 08:11:00,84.918,84.925,84.899,84.91,166100004.0
2006-06-14 08:12:00,84.905,84.922,84.889,84.906,161200000.0
2006-06-14 08:13:00,84.895,84.895,84.86,84.865,260699997.0
2006-06-14 08:14:00,84.864,84.889,84.864,84.868,96800000.0
2006-06-14 08:15:00,84.878,84.887,84.845,84.871,219700003.0
2006-06-14 08:16:00,84.882,84.897,84.863,84.877,135599999.0
2006-06-14 08:17:00,84.87,84.884,84.857,84.878,119300001.0
2006-06-14 08:18:00,84.87,84.886,84.866,84.882,133800000.0
2006-06-14 08:19:00,84.892,84.893,84.865,84.865,206499997.0
2006-06-14 08:20:00,84.865,84.894,84.864,84.894,188300000.0
2006-06-14 08:21:00,84.903,84.905,84.865,84.869,226299998.0
2006-06-14 08:22:00,84.89,84.905,84.873,84.89,106000000.0
2006-06-14 08:23:00,84.9,84.909,84.881,84.889,269200000.0
2006-06-14 08:24:00,84.875,84.904,84.871,84.903,170799999.0
2006-06-14 08:25:00,84.875,84.904,84.853,84.887,176200002.0
2006-06-14 08:26:00,84.894,84.894,84.863,84.867,182299999.0
2006-06-14 08:27:00,84.868,84.889,84.858,84.879,167100001.0
2006-06-14 08:28:00,84.883,84.895,84.854,84.881,221299997.0
2006-06-14 08:29:00,84.879,84.902,84.864,84.902,183299996.0
2006-06-14 08:30:00,84.904,84.909,84.879,84.879,230000000.0
2006-06-14 08:31:00,84.885,84.929,84.885,84.925,208799999.0
2006-06-14 08:32:00,84.919,84.923,84.882,84.882,180600001.0
2006-06-14 08:33:00,84.908,84.923,84.896,84.903,286900002.0
2006-06-14 08:34:00,84.88,84.913,84.878,84.897,166800001.0
2006-06-14 08:35:00,84.901,84.905,84.876,84.889,148000001.0
2006-06-14 08:36:00,84.907,84.907,84.869,84.87,183299999.0
2006-06-14 08:37:00,84.903,84.916,84.884,84.909,220999999.0
2006-06-14 08:38:00,84.912,84.912,84.886,84.9,187100003.0
2006-06-14 08:39:00,84.904,84.916,84.886,84.911,227999997.0
2006-06-14 08:40:00,84.905,84.925,84.901,84.922,308100000.0
2006-06-14 08:41:00,84.905,84.93,84.89,84.911,173300000.0
2006-06-14 08:42:00,84.926,84.926,84.889,84.905,110599998.0
2006-06-14 08:43:00,84.887,84.912,84.887,84.902,291800003.0
2006-06-14 08:44:00,84.904,84.908,84.878,84.887,268100001.0
2006-06-14 08:45:00,84.893,84.91,84.893,84.905,111300001.0
2006-06-14 08:46:00,84.89,84.89,84.866,84.869,95500001.0
2006-06-14 08:47:00,84.875,84.877,84.846,84.854,293699994.0
2006-06-14 08:48:00,84.872,84.872,84.844,84.844,121000001.0
2006-06-14 08:49:00,84.831,84.85,84.813,84.85,246800003.0
2006-06-14 08:50:00,84.847,84.858,84.825,84.849,273700000.0
2006-06-14 08:51:00,84.864,84.891,84.85,84.85,220199998.0
2006-06-14 08:52:00,84.877,84.888,84.861,84.871,95199999.0
2006-06-14 08:53:00,84.878,84.897,84.867,84.897,261200001.0
2006-06-14 08:54:00,84.905,84.914,84.885,84.9,165999998.0
2006-06-14 08:55:00,84.913,84.958,84.909,84.938,70200001.0
2006-06-14 08:56:00,84.959,84.961,84.93,84.93,205500000.0
2006-06-14 08:57:00,84.917,84.938,84.911,84.933,235899999.0
2006-06-14 08:58:00,84.914,84.94,84.893,84.911,192300002.0
2006-06-14 08:59:00,84.923,84.934,84.912,84.916,232800000.0
2006-06-14 09:00:00,84.906,84.937,84.906,84.927,274299998.0
2006-06-14 09:01:00,84.929,84.945,84.92,84.94,175500000.0
2006-06-14 09:02:00,84.935,84.948,84.922,84.936,89100000.0
2006-06-14 09:03:00,84.935,84.94,84.918,84.925,265800001.0
2006-06-14 09:04:00,84.939,84.967,84.921,84.937,178200000.0
2006-06-14 09:05:00,84.974,84.974,84.927,84.931,199099999.0
2006-06-14 09:06:00,84.93,84.95,84.925,84.95,197199998.0
2006-06-14 09:07:00,84.943,84.944,84.91,84.92,122100001.0
2006-06-14 09:08:00,84.927,84.927,84.89,84.89,197000003.0
2006-06-14 09:09:00,84.903,84.909,84.879,84.909,206599996.0
2006-06-14 09:10:00,84.903,84.918,84.882,84.893,93500000.0
2006-06-14 09:11:00,84.89,84.905,84.864,84.881,167499997.0
2006-06-14 09:12:00,84.86,84.877,84.848,84.865,56100000.0
2006-06-14 09:13:00,84.871,84.871,84.846,84.85,156100000.0
2006-06-14 09:14:00,84.862,84.885,84.858,84.873,181399999.0
2006-06-14 09:15:00,84.87,84.87,84.841,84.841,240800001.0
2006-06-14 09:16:00,84.847,84.861,84.834,84.844,143100000.0
2006-06-14 09:17:00,84.87,84.878,84.841,84.842,229799999.0
2006-06-14 09:18:00,84.84,84.847,84.825,84.828,111299999.0
2006-06-14 09:19:00,84.838,84.848,84.812,84.821,82799999.0
2006-06-14 09:20:00,84.841,84.858,84.83,84.848,180100001.0
2006-06-14 09:21:00,84.845,84.845,84.809,84.811,115899998.0
2006-06-14 09:22:00,84.828,84.84,84.799,84.824,134899999.0
2006-06-14 09:23:00,84.813,84.834,84.81,84.812,202800004.0
2006-06-14 09:24:00,84.833,84.862,84.815,84.838,235299999.0
2006-06-14 09:25:00,84.854,84.877,84.854,84.874,226899998.0
2006-06-14 09:26:00,84.873,84.876,84.845,84.845,237000000.0
2006-06-14 09:27:00,84.851,84.878,84.838,84.858,202899996.0
2006-06-14 09:28:00,84.858,84.887,84.849,84.887,204800003.0
2006-06-14 09:29:00,84.892,84.915,84.855,84.855,92400000.0
2006-06-14 09:30:00,84.86,84.86,84.826,84.826,166000000.0
2006-06-14 09:31:00,84.849,84.853,84.826,84.837,174500000.0
2006-06-14 09:32:00,84.86,84.869,84.841,84.853,125900000.0
2006-06-14 09:33:00,84.835,84.859,84.828,84.828,147400000.0
2006-06-14 09:34:00,84.786,84.814,84.777,84.794,112999998.0
2006-06-14 09:35:00,84.797,84.818,84.797,84.818,99000001.0
2006-06-14 09:36:00,84.823,84.832,84.806,84.809,164800001.0
2006-06-14 09:37:00,84.817,84.853,84.817,84.853,127499998.0
2006-06-14 09:38:00,84.853,84.875,84.837,84.851,189099997.0
2006-06-14 09:39:00,84.882,84.882,84.844,84.855,224899996.0
2006-06-14 09:40:00,84.841,84.873,84.841,84.86,219700000.0
2006-06-14 09:41:00,84.856,84.856,84.817,84.822,90000000.0
2006-06-14 09:42:00,84.816,84.845,84.816,84.834,145499999.0
2006-06-14 09:43:00,84.844,84.852,84.82,84.825,189800000.0
2006-06-14 09:44:00,84.859,84.885,84.846,84.865,242399998.0
2006-06-14 09:45:00,84.88,84.919,84.88,84.919,139299997.0
2006-06-14 09:46:00,84.916,84.973,84.907,84.973,270300000.0
2006-06-14 09:47:00,84.958,84.978,84.928,84.948,147699999.0
2006-06-14 09:48:00,84.963,84.963,84.938,84.94,151600000.0
2006-06-14 09:49:00,84.952,84.962,84.928,84.959,266099996.0
2006-06-14 09:50:00,84.944,84.962,84.933,84.955,275999997.0
2006-06-14 09:51:00,84.942,84.974,84.937,84.947,203199998.0
2006-06-14 09:52:00,84.974,85.003,84.967,84.978,118700000.0
2006-06-14 09:53:00,84.983,85.0,84.97,85.0,251799999.0
2006-06-14 09:54:00,84.983,85.02,84.983,85.005,220499999.0
2006-06-14 09:55:00,84.996,85.015,84.981,84.99,225299998.0
2006-06-14 09:56:00,85.03,85.084,85.03,85.07,166399999.0
2006-06-14 09:57:00,85.071,85.087,85.06,85.065,200300001.0
2006-06-14 09:58:00,85.058,85.078,85.051,85.056,166399999.0
2006-06-14 09:59:00,85.041,85.063,85.026,85.044,199500002.0
2006-06-14 10:00:00,85.044,85.073,85.044,85.072,152099999.0
2006-06-14 10:01:00,85.069,85.08,85.053,85.064,95600000.0
2006-06-14 10:02:00,85.077,85.103,85.077,85.095,192600001.0
2006-06-14 10:03:00,85.102,85.104,85.052,85.054,144200001.0
2006-06-14 10:04:00,85.063,85.063,85.033,85.042,293400004.0
2006-06-14 10:05:00,85.039,85.055,85.012,85.038,145099999.0
2006-06-14 10:06:00,85.029,85.052,85.018,85.052,241700000.0
2006-06-14 10:07:00,85.054,85.067,85.042,85.044,264300000.0
2006-06-14 10:08:00,85.046,85.063,85.032,85.05,134799999.0
2006-06-14 10:09:00,85.039,85.068,85.039,85.057,133000000.0
2006-06-14 10:10:00,85.056,85.057,85.03,85.03,148399999.0
2006-06-14 10:11:00,85.041,85.062,85.04,85.054,146400000.0
2006-06-14 10:12:00,85.038,85.057,85.027,85.045,167799999.0
2006-06-14 10:13:00,85.016,85.016,84.983,84.983,119400000.0
2006-06-14 10:14:00,84.994,85.017,84.992,85.014,221900000.0
2006-06-14 10:15:00,85.012,85.012,84.988,84.998,188199999.0
2006-06-14 10:16:00,84.977,85.014,84.977,85.011,196100000.0
2006-06-14 10:17:00,85.01,85.018,84.987,84.993,192900000.0
2006-06-14 10:18:00,85.017,85.046,85.01,85.023,122600000.0
2006-06-14 10:19:00,85.042,85.053,84.998,84.998,175899999.0
2006-06-14 10:20:00,85.013,85.013,85.0,85.0,47900001.0
2006-06-14 10:21:00,84.997,85.012,84.983,84.998,155700001.0
2006-06-14 10:22:00,84.983,85.019,84.983,85.015,328400002.0
2006-06-14 10:23:00,85.01,85.023,84.987,85.008,135600002.0
2006-06-14 10:24:00,84.993,85.011,84.972,84.996,149700000.0
2006-06-14 10:25:00,85.004,85.013,84.982,84.994,109999998.0
2006-06-14 10:26:00,84.992,85.011,84.975,84.993,162300000.0
2006-06-14 10:27:00,84.985,85.006,84.982,84.986,258999997.0
2006-06-14 10:28:00,85.005,85.01,84.98,84.996,160100001.0
2006-06-14 10:29:00,85.003,85.015,84.979,85.015,207400002.0
2006-06-14 10:30:00,84.994,85.014,84.986,85.0,260900001.0
2006-06-14 10:31:00,84.998,85.01,84.98,84.998,204999999.0
2006-06-14 10:32:00,84.999,84.999,84.965,84.974,174600000.0
2006-06-14 10:33:00,84.99,85.006,84.976,84.976,110900001.0
2006-06-14 10:34:00,85.017,85.017,84.99,84.99,161800000.0
2006-06-14 10:35:00,85.015,85.015,84.982,84.996,210799998.0
2006-06-14 10:36:00,84.991,85.019,84.988,85.005,252599999.0
2006-06-14 10:37:00,84.986,85.009,84.984,85.005,247199999.0
2006-06-14 10:38:00,84.988,85.005,84.983,85.005,172699998.0
2006-06-14 10:39:00,84.982,85.0,84.969,84.986,145600000.0
2006-06-14 10:40:00,84.988,84.988,84.963,84.966,118199999.0
2006-06-14 10:41:00,84.976,84.984,84.956,84.956,317900005.0
2006-06-14 10:42:00,84.98,84.989,84.965,84.97,261899998.0
2006-06-14 10:43:00,84.986,85.006,84.962,84.962,187200000.0
2006-06-14 10:44:00,84.975,85.008,84.96,84.983,256399998.0
2006-06-14 10:45:00,84.987,85.01,84.979,85.01,140200000.0
2006-06-14 10:46:00,84.998,85.021,84.998,85.021,224800001.0
2006-06-14 10:47:00,84.988,85.008,84.976,84.997,215099998.0
2006-06-14 10:48:00,84.99,85.005,84.973,84.988,272700000.0
2006-06-14 10:49:00,84.985,84.991,84.964,84.973,184500000.0
2006-06-14 10:50:00,84.972,84.987,84.932,84.956,251200003.0
2006-06-14 10:51:00,84.963,84.974,84.943,84.953,167000000.0
2006-06-14 10:52:00,84.967,85.002,84.967,84.99,337399997.0
2006-06-14 10:53:00,84.983,84.995,84.953,84.971,169199998.0
2006-06-14 10:54:00,84.981,84.991,84.958,84.967,154299999.0
2006-06-14 10:55:00,84.962,84.974,84.934,84.956,431499993.0
2006-06-14 10:56:00,84.955,84.972,84.947,84.971,217700001.0
2006-06-14 10:57:00,84.97,84.976,84.94,84.946,122000002.0
2006-06-14 10:58:00,84.949,84.965,84.936,84.947,239000000.0
2006-06-14 10:59:00,84.943,84.963,84.94,84.95,254400000.0
2006-06-14 11:00:00,84.951,84.966,84.896,84.94,308499997.0
2006-06-14 11:01:00,84.966,84.979,84.957,84.976,196900001.0
2006-06-14 11:02:00,84.96,84.993,84.96,84.987,184000002.0
2006-06-14 11:03:00,84.983,85.004,84.966,84.988,275900003.0
2006-06-14 11:04:00,84.988,85.013,84.988,85.01,142499998.0
2006-06-14 11:05:00,84.987,85.011,84.978,84.989,206099999.0
2006-06-14 11:06:00,84.983,85.01,84.965,84.992,152999998.0
2006-06-14 11:07:00,84.99,85.01,84.973,84.999,254500001.0
2006-06-14 11:08:00,84.994,85.015,84.987,84.998,265200002.0
2006-06-14 11:09:00,85.013,85.018,84.995,85.0,142400001.0
2006-06-14 11:10:00,85.018,85.035,85.004,85.012,187299999.0
2006-06-14 11:11:00,85.022,85.032,84.999,85.012,177200000.0
2006-06-14 11:12:00,85.022,85.062,85.022,85.059,171500001.0
2006-06-14 11:13:00,85.056,85.056,85.022,85.046,208599998.0
2006-06-14 11:14:00,85.023,85.04,85.008,85.008,137100000.0
2006-06-14 11:15:00,85.008,85.026,85.001,85.001,287900001.0
2006-06-14 11:16:00,84.997,85.018,84.996,85.018,106900000.0
2006-06-14 11:17:00,85.017,85.017,84.984,84.988,149400000.0
2006-06-14 11:18:00,84.98,84.995,84.963,84.964,311499999.0
2006-06-14 11:19:00,84.98,84.995,84.963,84.963,172600000.0
2006-06-14 11:20:00,84.983,85.013,84.964,84.997,218800002.0
2006-06-14 11:21:00,85.016,85.017,84.995,85.004,202799999.0
2006-06-14 11:22:00,85.003,85.009,84.982,84.985,136900001.0
2006-06-14 11:23:00,84.982,85.0,84.974,84.999,110299999.0
2006-06-14 11:24:00,84.985,85.0,84.975,84.994,149200001.0
2006-06-14 11:25:00,84.999,85.009,84.979,84.988,303299996.0
2006-06-14 11:26:00,84.993,85.009,84.986,85.0,177000000.0
2006-06-14 11:27:00,84.982,84.999,84.971,84.993,218999999.0
2006-06-14 11:28:00,85.006,85.007,84.971,84.972,174300002.0
2006-06-14 11:29:00,84.979,84.998,84.975,84.998,168899998.0
2006-06-14 11:30:00,85.009,85.02,84.984,85.003,222900001.0
2006-06-14 11:31:00,85.022,85.035,85.004,85.015,195200000.0
2006-06-14 11:32:00,84.994,85.034,84.994,85.024,217800001.0
2006-06-14 11:33:00,85.01,85.037,85.006,85.037,209300001.0
2006-06-14 11:34:00,85.024,85.038,85.007,85.025,203100000.0
2006-06-14 11:35:00,85.035,85.045,85.018,85.018,216799998.0
2006-06-14 11:36:00,85.048,85.051,85.032,85.036,317200002.0
2006-06-14 11:37:00,85.025,85.048,85.024,85.04,309500004.0
2006-06-14 11:38:00,85.018,85.047,85.017,85.047,329199999.0
2006-06-14 11:39:00,85.031,85.054,85.031,85.052,215799996.0
2006-06-14 11:40:00,85.03,85.049,85.002,85.022,131000001.0
2006-06-14 11:41:00,85.021,85.047,85.015,85.027,238000000.0
2006-06-14 11:42:00,85.03,85.048,85.016,85.029,358200001.0
2006-06-14 11:43:00,85.051,85.053,85.02,85.025,128800001.0
2006-06-14 11:44:00,85.037,85.037,85.004,85.004,269299999.0
2006-06-14 11:45:00,85.004,85.025,84.99,85.025,237699999.0
2006-06-14 11:46:00,85.023,85.023,85.003,85.003,258300001.0
2006-06-14 11:47:00,85.006,85.03,85.003,85.02,188300001.0
2006-06-14 11:48:00,85.032,85.035,85.007,85.009,108900000.0
2006-06-14 11:49:00,85.007,85.046,85.003,85.043,237799998.0
2006-06-14 11:50:00,85.037,85.059,85.034,85.049,249000000.0
2006-06-14 11:51:00,85.036,85.048,85.017,85.038,314499996.0
2006-06-14 11:52:00,85.029,85.059,85.023,85.051,304000000.0
2006-06-14 11:53:00,85.039,85.056,85.027,85.052,211899995.0
2006-06-14 11:54:00,85.027,85.05,84.997,85.045,206699999.0
2006-06-14 11:55:00,85.029,85.047,85.015,85.032,192600001.0
2006-06-14 11:56:00,85.018,85.036,85.012,85.012,107600000.0
2006-06-14 11:57:00,85.018,85.033,85.009,85.031,149400000.0
2006-06-14 11:58:00,85.03,85.03,85.002,85.005,133200000.0
2006-06-14 11:59:00,85.009,85.02,84.991,84.991,244499998.0
2006-06-14 12:00:00,84.981,85.003,84.972,84.985,184799999.0
2006-06-14 12:01:00,85.002,85.022,84.991,85.002,100000001.0
2006-06-14 12:02:00,85.007,85.023,84.994,85.018,242599999.0
2006-06-14 12:03:00,85.001,85.015,84.972,85.0,183200002.0
2006-06-14 12:04:00,85.007,85.016,84.991,84.994,209999999.0
2006-06-14 12:05:00,85.014,85.033,85.004,85.009,163399998.0
2006-06-14 12:06:00,85.01,85.01,84.982,84.995,85300000.0
2006-06-14 12:07:00,84.996,85.023,84.963,84.997,228999999.0
2006-06-14 12:08:00,84.985,84.986,84.963,84.971,153499998.0
2006-06-14 12:09:00,84.984,85.007,84.973,84.982,163000000.0
2006-06-14 12:10:00,84.996,85.006,84.974,84.976,217799999.0
2006-06-14 12:11:00,84.981,85.001,84.966,84.977,184899999.0
2006-06-14 12:12:00,85.001,85.031,85.001,85.031,91700000.0
2006-06-14 12:13:00,85.027,85.027,84.991,84.991,172999997.0
2006-06-14 12:14:00,85.002,85.032,85.002,85.023,308599993.0
2006-06-14 12:15:00,85.022,85.035,85.002,85.022,192800000.0
2006-06-14 12:16:00,84.994,85.023,84.994,85.008,103800002.0
2006-06-14 12:17:00,85.019,85.048,85.019,85.043,173900000.0
2006-06-14 12:18:00,85.04,85.06,85.026,85.043,194300000.0
2006-06-14 12:19:00,85.047,85.052,85.016,85.016,270500003.0
2006-06-14 12:20:00,85.023,85.028,84.983,85.003,209299996.0
2006-06-14 12:21:00,84.994,85.015,84.987,85.007,245599995.0
2006-06-14 12:22:00,85.018,85.021,84.998,85.012,129099999.0
2006-06-14 12:23:00,85.022,85.029,85.0,85.002,130300001.0
2006-06-14 12:24:00,85.002,85.016,84.981,84.981,202499999.0
2006-06-14 12:25:00,85.001,85.027,84.99,85.001,266699998.0
2006-06-14 12:26:00,85.012,85.06,85.012,85.042,174699999.0
2006-06-14 12:27:00,85.045,85.069,85.028,85.05,196800000.0
2006-06-14 12:28:00,85.073,85.084,85.053,85.053,247400000.0
2006-06-14 12:29:00,85.059,85.076,85.046,85.075,234700001.0
2006-06-14 12:30:00,85.071,85.071,85.011,85.011,256499999.0
2006-06-14 12:31:00,85.007,85.024,84.974,84.992,84000000.0
2006-06-14 12:32:00,84.971,84.997,84.961,84.981,191199998.0
2006-06-14 12:33:00,84.983,84.99,84.961,84.962,282199995.0
2006-06-14 12:34:00,84.979,84.991,84.956,84.97,193299999.0
2006-06-14 12:35:00,84.958,84.978,84.956,84.975,283199998.0
2006-06-14 12:36:00,84.979,84.979,84.945,84.963,222500000.0
2006-06-14 12:37:00,84.968,84.995,84.967,84.995,154400001.0
2006-06-14 12:38:00,84.979,84.995,84.957,84.97,172500000.0
2006-06-14 12:39:00,84.956,84.976,84.947,84.976,135300000.0
2006-06-14 12:40:00,84.977,84.984,84.957,84.975,130100001.0
2006-06-14 12:41:00,84.97,84.985,84.961,84.973,133299999.0
2006-06-14 12:42:00,84.963,84.992,84.963,84.99,195200001.0
2006-06-14 12:43:00,84.99,84.997,84.963,84.963,302900004.0
2006-06-14 12:44:00,84.958,84.983,84.95,84.966,194800001.0
2006-06-14 12:45:00,84.965,84.978,84.945,84.964,172500001.0
2006-06-14 12:46:00,84.953,84.976,84.935,84.952,196700002.0
2006-06-14 12:47:00,84.977,84.982,84.919,84.957,189300002.0
2006-06-14 12:48:00,84.965,84.999,84.957,84.999,173099999.0
2006-06-14 12:49:00,84.991,85.005,84.975,84.987,317099999.0
2006-06-14 12:50:00,84.973,84.985,84.956,84.972,124700000.0
2006-06-14 12:51:00,84.987,85.001,84.976,84.985,237400003.0
2006-06-14 12:52:00,84.987,84.998,84.965,84.986,193100000.0
2006-06-14 12:53:00,84.987,84.997,84.947,84.947,273200001.0
2006-06-14 12:54:00,84.98,84.995,84.968,84.971,186799999.0
2006-06-14 12:55:00,84.985,85.006,84.983,85.006,213899999.0
2006-06-14 12:56:00,84.995,84.995,84.971,84.972,103700001.0
2006-06-14 12:57:00,84.955,84.976,84.944,84.962,184200000.0
2006-06-14 12:58:00,84.958,84.958,84.93,84.935,206999999.0
2006-06-14 12:59:00,84.928,84.952,84.928,84.95,107800000.0
2006-06-14 13:00:00,84.932,84.948,84.901,84.901,194799999.0
2006-06-14 13:01:00,84.906,84.91,84.88,84.89,130399998.0
2006-06-14 13:02:00,84.889,84.94,84.889,84.908,165299998.0
2006-06-14 13:03:00,84.894,84.919,84.877,84.911,226300002.0
2006-06-14 13:04:00,84.914,84.93,84.898,84.912,101000000.0
2006-06-14 13:05:00,84.921,84.954,84.921,84.95,146500001.0
2006-06-14 13:06:00,84.952,84.968,84.938,84.968,199400000.0
2006-06-14 13:07:00,84.961,84.971,84.932,84.959,166599997.0
2006-06-14 13:08:00,84.965,84.965,84.929,84.945,176700001.0
2006-06-14 13:09:00,84.95,85.016,84.946,84.992,238099999.0
2006-06-14 13:10:00,85.015,85.03,85.006,85.017,205300001.0
2006-06-14 13:11:00,85.013,85.04,84.998,85.023,183799999.0
2006-06-14 13:12:00,85.045,85.057,85.034,85.043,128700002.0
2006-06-14 13:13:00,85.05,85.055,85.03,85.033,148700000.0
2006-06-14 13:14:00,85.053,85.063,85.034,85.046,180000001.0
2006-06-14 13:15:00,85.06,85.066,85.039,85.047,361599997.0
2006-06-14 13:16:00,85.06,85.074,85.043,85.056,152400000.0
2006-06-14 13:17:00,85.062,85.069,85.043,85.055,226199998.0
2006-06-14 13:18:00,85.054,85.081,85.05,85.081,176699999.0
2006-06-14 13:19:00,85.053,85.081,85.047,85.063,328899999.0
2006-06-14 13:20:00,85.06,85.06,85.038,85.038,144099996.0
2006-06-14 13:21:00,85.057,85.064,85.039,85.045,239399996.0
2006-06-14 13:22:00,85.065,85.065,85.046,85.05,111999999.0
2006-06-14 13:23:00,85.065,85.07,85.05,85.058,153799999.0
2006-06-14 13:24:00,85.066,85.07,85.049,85.05,313899999.0
2006-06-14 13:25:00,85.048,85.072,85.047,85.072,146700000.0
2006-06-14 13:26:00,85.072,85.072,85.046,85.054,145800001.0
2006-06-14 13:27:00,85.055,85.074,85.05,85.069,325299998.0
2006-06-14 13:28:00,85.077,85.084,85.063,85.067,117100000.0
2006-06-14 13:29:00,85.058,85.067,85.038,85.054,208100001.0
2006-06-14 13:30:00,85.043,85.072,85.043,85.072,145099998.0
2006-06-14 13:31:00,85.06,85.08,85.054,85.075,250399999.0
2006-06-14 13:32:00,85.068,85.08,85.06,85.075,118100000.0
2006-06-14 13:33:00,85.07,85.088,85.052,85.064,188000000.0
2006-06-14 13:34:00,85.078,85.093,85.065,85.066,178400002.0
2006-06-14 13:35:00,85.067,85.086,85.057,85.086,129500000.0
2006-06-14 13:36:00,85.083,85.09,85.059,85.059,235400000.0
2006-06-14 13:37:00,85.093,85.102,85.071,85.073,202899998.0
2006-06-14 13:38:00,85.071,85.09,85.057,85.08,154199999.0
2006-06-14 13:39:00,85.071,85.086,85.04,85.065,181499997.0
2006-06-14 13:40:00,85.062,85.092,85.058,85.08,174200000.0
2006-06-14 13:41:00,85.069,85.07,85.04,85.044,178999999.0
2006-06-14 13:42:00,85.038,85.06,85.0,85.015,210699999.0
2006-06-14 13:43:00,84.984,85.025,84.984,85.014,176599997.0
2006-06-14 13:44:00,85.018,85.025,85.002,85.01,176399999.0
2006-06-14 13:45:00,85.019,85.019,84.967,84.985,317599999.0
2006-06-14 13:46:00,84.995,85.008,84.977,85.003,278399999.0
2006-06-14 13:47:00,84.981,85.005,84.981,84.997,148500000.0
2006-06-14 13:48:00,85.01,85.01,84.984,84.984,167500000.0
2006-06-14 13:49:00,84.996,85.027,84.991,85.021,213599998.0
2006-06-14 13:50:00,84.988,85.017,84.988,85.009,228100002.0
2006-06-14 13:51:00,84.998,85.02,84.998,85.015,238099996.0
2006-06-14 13:52:00,85.011,85.017,84.984,84.992,170099998.0
2006-06-14 13:53:00,85.002,85.018,84.998,85.017,201599999.0
2006-06-14 13:54:00,84.982,85.01,84.982,84.998,141400001.0
2006-06-14 13:55:00,84.986,85.014,84.986,85.007,257900000.0
2006-06-14 13:56:00,85.007,85.007,84.974,84.98,206899997.0
2006-06-14 13:57:00,84.995,85.011,84.986,85.005,240599995.0
2006-06-14 13:58:00,85.007,85.02,84.994,85.004,115700000.0
2006-06-14 13:59:00,85.012,85.012,84.976,84.976,129400000.0
2006-06-14 14:00:00,84.993,85.015,84.983,85.002,203400002.0
2006-06-14 14:01:00,84.989,85.02,84.989,85.012,183500000.0
2006-06-14 14:02:00,84.978,85.004,84.975,85.0,155199999.0
2006-06-14 14:03:00,84.99,85.01,84.977,84.997,192499996.0
2006-06-14 14:04:00,84.993,85.007,84.978,84.993,179099999.0
2006-06-14 14:05:00,84.987,84.99,84.966,84.972,219500001.0
2006-06-14 14:06:00,84.967,84.997,84.96,84.977,212800000.0
2006-06-14 14:07:00,84.975,85.002,84.975,85.002,250200001.0
2006-06-14 14:08:00,84.994,85.01,84.989,85.005,162500001.0
2006-06-14 14:09:00,85.003,85.026,84.988,84.999,139899999.0
2006-06-14 14:10:00,85.019,85.043,85.003,85.021,131999997.0
2006-06-14 14:11:00,85.057,85.057,85.033,85.036,239700002.0
2006-06-14 14:12:00,85.052,85.052,85.016,85.024,141400000.0
2006-06-14 14:13:00,85.03,85.046,85.018,85.025,165200000.0
2006-06-14 14:14:00,85.039,85.05,85.022,85.028,219499999.0
2006-06-14 14:15:00,85.036,85.057,85.024,85.057,230700000.0
2006-06-14 14:16:00,85.035,85.052,85.027,85.043,300900000.0
2006-06-14 14:17:00,85.034,85.063,85.034,85.06,204000000.0
2006-06-14 14:18:00,85.029,85.058,85.029,85.05,197700001.0
2006-06-14 14:19:00,85.054,85.071,85.028,85.047,242700000.0
2006-06-14 14:20:00,85.047,85.065,85.041,85.056,168499998.0
2006-06-14 14:21:00,85.051,85.051,85.019,85.024,100600000.0
2006-06-14 14:22:00,85.047,85.06,85.032,85.041,188100001.0
2006-06-14 14:23:00,85.044,85.061,85.031,85.053,106800000.0
2006-06-14 14:24:00,85.048,85.072,85.046,85.065,154999999.0
2006-06-14 14:25:00,85.066,85.077,85.038,85.054,175099998.0
2006-06-14 14:26:00,85.055,85.07,85.029,85.042,140999999.0
2006-06-14 14:27:00,85.009,85.029,85.001,85.015,179000000.0
2006-06-14 14:28:00,85.009,85.009,84.981,84.989,174500000.0
2006-06-14 14:29:00,84.982,84.982,84.89,84.939,239699998.0
2006-06-14 14:30:00,84.934,84.987,84.89,84.929,250799998.0
2006-06-14 14:31:00,84.932,84.932,84.846,84.846,183300002.0
2006-06-14 14:32:00,84.835,84.838,84.805,84.819,223199996.0
2006-06-14 14:33:00,84.827,84.907,84.805,84.901,202900001.0
2006-06-14 14:34:00,84.888,84.913,84.872,84.896,173200001.0
2006-06-14 14:35:00,84.889,84.9,84.86,84.86,206200002.0
2006-06-14 14:36:00,84.846,84.867,84.817,84.84,152999998.0
2006-06-14 14:37:00,84.86,84.884,84.836,84.843,266799998.0
2006-06-14 14:38:00,84.837,84.858,84.816,84.84,224000001.0
2006-06-14 14:39:00,84.826,84.857,84.822,84.842,236599998.0
2006-06-14 14:40:00,84.83,84.86,84.822,84.822,193299997.0
2006-06-14 14:41:00,84.812,84.844,84.757,84.802,153899997.0
2006-06-14 14:42:00,84.79,84.822,84.786,84.822,172100001.0
2006-06-14 14:43:00,84.845,84.849,84.794,84.794,181900000.0
2006-06-14 14:44:00,84.817,84.825,84.772,84.807,265399998.0
2006-06-14 14:45:00,84.798,84.818,84.775,84.785,274499996.0
2006-06-14 14:46:00,84.77,84.798,84.77,84.788,123600000.0
2006-06-14 14:47:00,84.788,84.793,84.741,84.741,193199998.0
2006-06-14 14:48:00,84.736,84.764,84.727,84.734,240599999.0
2006-06-14 14:49:00,84.731,84.748,84.707,84.74,294499997.0
2006-06-14 14:50:00,84.744,84.765,84.726,84.765,213399998.0
2006-06-14 14:51:00,84.734,84.751,84.716,84.733,98400000.0
2006-06-14 14:52:00,84.747,84.752,84.708,84.708,214900002.0
2006-06-14 14:53:00,84.71,84.74,84.703,84.714,222600001.0
2006-06-14 14:54:00,84.736,84.738,84.702,84.702,153699999.0
2006-06-14 14:55:00,84.703,84.77,84.695,84.75,126199999.0
2006-06-14 14:56:00,84.782,84.789,84.743,84.743,226299995.0
2006-06-14 14:57:00,84.772,84.788,84.748,84.751,171499999.0
2006-06-14 14:58:00,84.747,84.772,84.736,84.768,235799998.0
2006-06-14 14:59:00,84.716,84.745,84.703,84.745,228000002.0
2006-06-14 15:00:00,84.723,84.749,84.718,84.737,136500000.0
2006-06-14 15:01:00,84.709,84.76,84.701,84.76,267500003.0
2006-06-14 15:02:00,84.763,84.794,84.743,84.772,241099997.0
2006-06-14 15:03:00,84.777,84.796,84.772,84.792,212000002.0
2006-06-14 15:04:00,84.798,84.8,84.757,84.757,156399998.0
2006-06-14 15:05:00,84.762,84.762,84.713,84.717,277199999.0
2006-06-14 15:06:00,84.724,84.724,84.67,84.695,203100001.0
2006-06-14 15:07:00,84.724,84.742,84.666,84.715,268900003.0
2006-06-14 15:08:00,84.726,84.758,84.725,84.744,289199996.0
2006-06-14 15:09:00,84.732,84.732,84.663,84.68,260699999.0
2006-06-14 15:10:00,84.697,84.718,84.689,84.717,218699998.0
2006-06-14 15:11:00,84.7,84.715,84.68,84.705,117300000.0
2006-06-14 15:12:00,84.692,84.714,84.682,84.697,169100001.0
2006-06-14 15:13:00,84.697,84.713,84.667,84.667,177699999.0
2006-06-14 15:14:00,84.676,84.713,84.669,84.713,115299998.0
2006-06-14 15:15:00,84.7,84.72,84.7,84.715,159500001.0
2006-06-14 15:16:00,84.677,84.697,84.663,84.68,173400004.0
2006-06-14 15:17:00,84.668,84.668,84.626,84.636,200700000.0
2006-06-14 15:18:00,84.657,84.673,84.574,84.575,294800001.0
2006-06-14 15:19:00,84.57,84.667,84.57,84.64,280399997.0
2006-06-14 15:20:00,84.653,84.669,84.637,84.646,228999998.0
2006-06-14 15:21:00,84.61,84.65,84.6,84.622,156700000.0
2006-06-14 15:22:00,84.605,84.647,84.594,84.611,204799998.0
2006-06-14 15:23:00,84.629,84.655,84.617,84.631,255699999.0
2006-06-14 15:24:00,84.62,84.637,84.6,84.613,149000001.0
2006-06-14 15:25:00,84.626,84.633,84.596,84.616,206299999.0
2006-06-14 15:26:00,84.623,84.672,84.623,84.672,262699999.0
2006-06-14 15:27:00,84.667,84.674,84.605,84.605,156000000.0
2006-06-14 15:28:00,84.614,84.651,84.614,84.641,202099998.0
2006-06-14 15:29:00,84.664,84.682,84.638,84.681,190500001.0
2006-06-14 15:30:00,84.676,84.704,84.671,84.679,188100002.0
2006-06-14 15:31:00,84.672,84.682,84.655,84.66,168599999.0
2006-06-14 15:32:00,84.667,84.702,84.667,84.678,138300001.0
2006-06-14 15:33:00,84.692,84.692,84.657,84.657,88200001.0
2006-06-14 15:34:00,84.68,84.698,84.663,84.68,218100002.0
2006-06-14 15:35:00,84.673,84.691,84.662,84.675,268699998.0
2006-06-14 15:36:00,84.682,84.682,84.634,84.634,253099993.0
2006-06-14 15:37:00,84.633,84.656,84.612,84.629,167300001.0
2006-06-14 15:38:00,84.635,84.65,84.623,84.645,193399998.0
2006-06-14 15:39:00,84.637,84.67,84.637,84.668,121899999.0
2006-06-14 15:40:00,84.666,84.697,84.639,84.667,210199999.0
2006-06-14 15:41:00,84.65,84.683,84.65,84.67,214800000.0
2006-06-14 15:42:00,84.668,84.687,84.645,84.687,233900002.0
2006-06-14 15:43:00,84.682,84.689,84.648,84.662,212699999.0
2006-06-14 15:44:00,84.654,84.679,84.605,84.624,177400000.0
2006-06-14 15:45:00,84.635,84.65,84.608,84.608,294000001.0
2006-06-14 15:46:00,84.62,84.657,84.62,84.645,256800002.0
2006-06-14 15:47:00,84.637,84.667,84.637,84.663,197600001.0
2006-06-14 15:48:00,84.658,84.66,84.631,84.632,103000000.0
2006-06-14 15:49:00,84.638,84.669,84.633,84.648,303999998.0
2006-06-14 15:50:00,84.671,84.692,84.656,84.687,167200000.0
2006-06-14 15:51:00,84.685,84.687,84.654,84.668,103099999.0
2006-06-14 15:52:00,84.683,84.699,84.67,84.694,220499999.0
2006-06-14 15:53:00,84.69,84.702,84.674,84.682,171100001.0
2006-06-14 15:54:00,84.686,84.701,84.666,84.68,166199999.0
2006-06-14 15:55:00,84.674,84.692,84.665,84.678,211900000.0
2006-06-14 15:56:00,84.687,84.7,84.648,84.67,128100002.0
2006-06-14 15:57:00,84.693,84.711,84.679,84.689,234300000.0
2006-06-14 15:58:00,84.706,84.736,84.706,84.727,170600002.0
2006-06-14 15:59:00,84.712,84.756,84.712,84.756,198100001.0
2006-06-14 16:00:00,84.764,84.766,84.727,84.737,250399998.0
2006-06-14 16:01:00,84.775,84.8,84.749,84.753,196300002.0
2006-06-14 16:02:00,84.744,84.763,84.724,84.724,127400002.0
2006-06-14 16:03:00,84.732,84.732,84.685,84.7,170600001.0
2006-06-14 16:04:00,84.717,84.735,84.662,84.677,164400002.0
2006-06-14 16:05:00,84.694,84.73,84.684,84.716,158799998.0
2006-06-14 16:06:00,84.71,84.755,84.71,84.755,168099999.0
2006-06-14 16:07:00,84.76,84.78,84.743,84.76,238799999.0
2006-06-14 16:08:00,84.78,84.824,84.78,84.806,194499999.0
2006-06-14 16:09:00,84.797,84.811,84.789,84.811,309499998.0
2006-06-14 16:10:00,84.831,84.863,84.819,84.848,118900001.0
2006-06-14 16:11:00,84.831,84.865,84.831,84.863,230999998.0
2006-06-14 16:12:00,84.838,84.869,84.838,84.846,247099996.0
2006-06-14 16:13:00,84.861,84.871,84.848,84.857,106100000.0
2006-06-14 16:14:00,84.835,84.9,84.835,84.9,188799996.0
2006-06-14 16:15:00,84.878,84.897,84.857,84.864,98800001.0
2006-06-14 16:16:00,84.867,84.876,84.852,84.853,160699999.0
2006-06-14 16:17:00,84.835,84.857,84.828,84.847,232199998.0
2006-06-14 16:18:00,84.841,84.841,84.803,84.803,165699998.0
2006-06-14 16:19:00,84.818,84.845,84.815,84.845,95600002.0
2006-06-14 16:20:00,84.846,84.871,84.846,84.867,269400003.0
2006-06-14 16:21:00,84.861,84.861,84.821,84.831,182200002.0
2006-06-14 16:22:00,84.843,84.855,84.827,84.852,267999996.0
2006-06-14 16:23:00,84.857,84.857,84.825,84.827,172500000.0
2006-06-14 16:24:00,84.855,84.875,84.844,84.848,143100004.0
2006-06-14 16:25:00,84.847,84.875,84.84,84.86,210299999.0
2006-06-14 16:26:00,84.847,84.862,84.831,84.847,180899999.0
2006-06-14 16:27:00,84.847,84.847,84.82,84.834,247300000.0
2006-06-14 16:28:00,84.825,84.845,84.814,84.837,161100003.0
2006-06-14 16:29:00,84.836,84.852,84.825,84.834,236699999.0
2006-06-14 16:30:00,84.839,84.867,84.839,84.847,304899998.0
2006-06-14 16:31:00,84.843,84.843,84.824,84.824,317199995.0
2006-06-14 16:32:00,84.84,84.844,84.814,84.814,301500001.0
2006-06-14 16:33:00,84.814,84.843,84.814,84.841,180499996.0
2006-06-14 16:34:00,84.82,84.839,84.82,84.833,111199999.0
2006-06-14 16:35:00,84.821,84.843,84.819,84.831,136499998.0
2006-06-14 16:36:00,84.845,84.862,84.829,84.829,179600003.0
2006-06-14 16:37:00,84.843,84.86,84.819,84.828,237900001.0
2006-06-14 16:38:00,84.821,84.847,84.82,84.84,117800000.0
2006-06-14 16:39:00,84.843,84.851,84.815,84.815,231000000.0
2006-06-14 16:40:00,84.834,84.852,84.817,84.835,221400000.0
2006-06-14 16:41:00,84.837,84.868,84.833,84.868,197599998.0
2006-06-14 16:42:00,84.871,84.875,84.852,84.852,224299997.0
2006-06-14 16:43:00,84.868,84.885,84.855,84.869,91999997.0
2006-06-14 16:44:00,84.866,84.889,84.863,84.872,188499999.0
2006-06-14 16:45:00,84.86,84.882,84.855,84.868,217999999.0
2006-06-14 16:46:00,84.869,84.897,84.856,84.879,179299996.0
2006-06-14 16:47:00,84.877,84.89,84.864,84.881,163899999.0
2006-06-14 16:48:00,84.87,84.891,84.858,84.862,166400001.0
2006-06-14 16:49:00,84.888,84.891,84.867,84.867,221200000.0
2006-06-14 16:50:00,84.875,84.881,84.839,84.839,207600003.0
2006-06-14 16:51:00,84.837,84.897,84.837,84.897,188000000.0
2006-06-14 16:52:00,84.897,84.916,84.888,84.91,187200000.0
2006-06-14 16:53:00,84.887,84.905,84.883,84.903,193000003.0
2006-06-14 16:54:00,84.898,84.911,84.877,84.892,143500001.0
2006-06-14 16:55:00,84.889,84.922,84.888,84.909,201100001.0
2006-06-14 16:56:00,84.897,84.919,84.887,84.901,107600001.0
2006-06-14 16:57:00,84.864,84.882,84.846,84.864,239399998.0
2006-06-14 16:58:00,84.854,84.861,84.825,84.836,116299999.0
2006-06-14 16:59:00,84.835,84.874,84.835,84.857,214300002.0
2006-06-14 17:00:00,84.858,84.886,84.847,84.866,149199997.0
2006-06-14 17:01:00,84.872,84.909,84.859,84.875,214799998.0
2006-06-14 17:02:00,84.88,84.891,84.86,84.86,228899999.0
2006-06-14 17:03:00,84.879,84.898,84.865,84.869,308900005.0
2006-06-14 17:04:00,84.902,84.902,84.858,84.858,209399998.0
2006-06-14 17:05:00,84.856,84.881,84.856,84.873,168700000.0
2006-06-14 17:06:00,84.876,84.879,84.85,84.879,108299998.0
2006-06-14 17:07:00,84.89,84.899,84.876,84.889,127800003.0
2006-06-14 17:08:00,84.874,84.888,84.843,84.85,107600000.0
2006-06-14 17:09:00,84.849,84.876,84.824,84.824,198199996.0
2006-06-14 17:10:00,84.858,84.864,84.838,84.838,143900001.0
2006-06-14 17:11:00,84.851,84.885,84.837,84.87,199200000.0
2006-06-14 17:12:00,84.859,84.876,84.852,84.866,165099998.0
2006-06-14 17:13:00,84.865,84.872,84.842,84.858,200400003.0
2006-06-14 17:14:00,84.863,84.871,84.846,84.853,163900001.0
2006-06-14 17:15:00,84.85,84.865,84.825,84.838,237099998.0
2006-06-14 17:16:00,84.826,84.826,84.794,84.8,191599997.0
2006-06-14 17:17:00,84.815,84.834,84.8,84.82,155500001.0
2006-06-14 17:18:00,84.816,84.83,84.798,84.815,186800001.0
2006-06-14 17:19:00,84.821,84.832,84.804,84.807,127700001.0
2006-06-14 17:20:00,84.811,84.828,84.793,84.826,178000002.0
2006-06-14 17:21:00,84.823,84.856,84.809,84.856,203900001.0
2006-06-14 17:22:00,84.852,84.865,84.843,84.852,206299996.0
2006-06-14 17:23:00,84.827,84.855,84.816,84.855,282599998.0
2006-06-14 17:24:00,84.831,84.861,84.825,84.828,326599995.0
2006-06-14 17:25:00,84.815,84.842,84.811,84.832,268099998.0
2006-06-14 17:26:00,84.81,84.832,84.807,84.82,283099998.0
2006-06-14 17:27:00,84.788,84.813,84.788,84.793,41700000.0
2006-06-14 17:28:00,84.799,84.817,84.794,84.807,158600000.0
2006-06-14 17:29:00,84.8,84.811,84.78,84.798,178899999.0
2006-06-14 17:30:00,84.793,84.817,84.792,84.808,261300001.0
2006-06-14 17:31:00,84.8,84.801,84.762,84.766,153300001.0
2006-06-14 17:32:00,84.758,84.784,84.758,84.762,121600000.0
2006-06-14 17:33:00,84.761,84.807,84.761,84.807,242100002.0
2006-06-14 17:34:00,84.798,84.822,84.789,84.8,247800001.0
2006-06-14 17:35:00,84.803,84.806,84.775,84.789,229599996.0
2006-06-14 17:36:00,84.796,84.808,84.783,84.795,115900000.0
2006-06-14 17:37:00,84.809,84.817,84.792,84.804,211199999.0
2006-06-14 17:38:00,84.797,84.816,84.778,84.791,174500000.0
2006-06-14 17:39:00,84.777,84.793,84.752,84.784,188699997.0
2006-06-14 17:40:00,84.767,84.783,84.747,84.765,228500003.0
2006-06-14 17:41:00,84.774,84.781,84.746,84.747,343499999.0
2006-06-14 17:42:00,84.765,84.795,84.765,84.795,139300001.0
2006-06-14 17:43:00,84.792,84.792,84.76,84.775,123599999.0
2006-06-14 17:44:00,84.789,84.803,84.773,84.789,235500001.0
2006-06-14 17:45:00,84.775,84.818,84.775,84.818,177200000.0
2006-06-14 17:46:00,84.81,84.832,84.81,84.83,124800002.0
2006-06-14 17:47:00,84.83,84.835,84.81,84.818,141300001.0
2006-06-14 17:48:00,84.824,84.839,84.81,84.819,188500001.0
2006-06-14 17:49:00,84.855,84.865,84.826,84.838,189299995.0
2006-06-14 17:50:00,84.845,84.875,84.845,84.869,166099999.0
2006-06-14 17:51:00,84.866,84.876,84.841,84.846,287900000.0
2006-06-14 17:52:00,84.865,84.876,84.856,84.859,109500000.0
2006-06-14 17:53:00,84.872,84.872,84.825,84.836,365199995.0
2006-06-14 17:54:00,84.862,84.866,84.836,84.851,193800004.0
2006-06-14 17:55:00,84.847,84.894,84.847,84.89,152699998.0
2006-06-14 17:56:00,84.881,84.911,84.881,84.901,149800000.0
2006-06-14 17:57:00,84.87,84.894,84.867,84.887,160499998.0
2006-06-14 17:58:00,84.885,84.893,84.86,84.86,235900001.0
2006-06-14 17:59:00,84.869,84.889,84.866,84.885,186099999.0
2006-06-14 18:00:00,84.865,84.885,84.829,84.86,259500001.0
2006-06-14 18:01:00,84.86,84.883,84.845,84.856,1240000001.0
2006-06-14 18:02:00,84.93,84.94,84.89,84.9,1819599990.0
2006-06-14 18:03:00,84.91,84.92,84.87,84.89,1819599990.0
2006-06-14 18:04:00,84.834,84.857,84.815,84.843,1819599990.0
2006-06-14 18:05:00,84.838,84.859,84.827,84.842,1847400009.0
2006-06-14 18:06:00,84.84,84.867,84.837,84.855,1886400001.0
2006-06-14 18:07:00,84.842,84.878,84.838,84.859,2139900004.0
2006-06-14 18:08:00,84.873,84.873,84.826,84.84,2035400004.0
2006-06-14 18:09:00,84.857,84.874,84.842,84.842,1563499987.0
2006-06-14 18:10:00,84.848,84.852,84.775,84.78,1625799993.0
2006-06-14 18:11:00,84.799,84.828,84.789,84.804,955200002.0
2006-06-14 18:12:00,84.828,84.844,84.808,84.82,1030299995.0
2006-06-14 18:13:00,84.812,84.85,84.812,84.842,1595200000.0
2006-06-14 18:14:00,84.845,84.866,84.831,84.849,1483999989.0
2006-06-14 18:15:00,84.825,84.851,84.822,84.833,1930499991.0
2006-06-14 18:16:00,84.89,84.91,84.85,84.87,661700001.0
2006-06-14 18:17:00,84.812,84.85,84.802,84.836,661700001.0
2006-06-14 18:18:00,84.838,84.895,84.837,84.895,1225300001.0
2006-06-14 18:19:00,84.892,84.896,84.868,84.883,2041599997.0
2006-06-14 18:20:00,84.868,84.889,84.843,84.879,1442300002.0
2006-06-14 18:21:00,84.887,84.896,84.856,84.86,1816000001.0
2006-06-14 18:22:00,84.884,84.886,84.851,84.872,1636100002.0
2006-06-14 18:23:00,84.93,84.96,84.89,84.96,1754299994.0
2006-06-14 18:24:00,84.882,84.905,84.869,84.9,1754299994.0
2006-06-14 18:25:00,84.95,84.96,84.93,84.94,1510499996.0
2006-06-14 18:26:00,84.873,84.904,84.868,84.887,1510499996.0
2006-06-14 18:27:00,84.869,84.888,84.859,84.884,1328399995.0
2006-06-14 18:28:00,84.88,84.886,84.843,84.853,1140899998.0
2006-06-14 18:29:00,84.841,84.862,84.816,84.825,1169599993.0
2006-06-14 18:30:00,84.8,84.834,84.799,84.827,654099999.0
2006-06-14 18:31:00,84.825,84.829,84.8,84.8,1230299996.0
2006-06-14 18:32:00,84.825,84.839,84.798,84.811,1967599991.0
2006-06-14 18:33:00,84.815,84.868,84.815,84.856,1796000000.0
2006-06-14 18:34:00,84.863,84.88,84.844,84.851,1796600007.0
2006-06-14 18:35:00,84.865,84.865,84.827,84.845,1758699988.0
2006-06-14 18:36:00,84.849,84.866,84.818,84.84,1590499996.0
2006-06-14 18:37:00,84.846,84.861,84.832,84.847,1301200000.0
2006-06-14 18:38:00,84.857,84.863,84.831,84.834,650100002.0
2006-06-14 18:39:00,84.846,84.858,84.827,84.858,398099998.0
2006-06-14 18:40:00,84.849,84.859,84.818,84.829,720199997.0
2006-06-14 18:41:00,84.833,84.842,84.805,84.84,800799999.0
2006-06-14 18:42:00,84.827,84.849,84.824,84.847,773699998.0
2006-06-14 18:43:00,84.837,84.853,84.828,84.834,1479100001.0
2006-06-14 18:44:00,84.83,84.845,84.809,84.828,821399996.0
2006-06-14 18:45:00,84.819,84.844,84.811,84.829,985400003.0
2006-06-14 18:46:00,84.816,84.837,84.798,84.813,704200000.0
2006-06-14 18:47:00,84.815,84.827,84.797,84.827,463300002.0
2006-06-14 18:48:00,84.82,84.854,84.82,84.842,596099996.0
2006-06-14 18:49:00,84.822,84.849,84.822,84.838,753799998.0
2006-06-14 18:50:00,84.834,84.847,84.815,84.838,1090199989.0
2006-06-14 18:51:00,84.843,84.848,84.82,84.822,398200002.0
2006-06-14 18:52:00,84.837,84.845,84.813,84.82,759100000.0
2006-06-14 18:53:00,84.817,84.843,84.801,84.825,798300001.0
2006-06-14 18:54:00,84.82,84.845,84.813,84.833,773100002.0
2006-06-14 18:55:00,84.813,84.838,84.805,84.834,1042299999.0
2006-06-14 18:56:00,84.83,84.845,84.81,84.821,681999999.0
2006-06-14 18:57:00,84.812,84.843,84.812,84.83,550699997.0
2006-06-14 18:58:00,84.796,84.835,84.796,84.83,1188399996.0
2006-06-14 18:59:00,84.83,84.843,84.823,84.837,785099998.0
2006-06-14 19:00:00,84.836,84.847,84.816,84.829,778699996.0
2006-06-14 19:01:00,84.835,84.869,84.832,84.846,423000002.0
2006-06-14 19:02:00,84.845,84.855,84.83,84.847,247800003.0
2006-06-14 19:03:00,84.85,84.85,84.822,84.83,804600003.0
2006-06-14 19:04:00,84.843,84.855,84.821,84.836,528199999.0
2006-06-14 19:05:00,84.85,84.855,84.827,84.83,454799998.0
2006-06-14 19:06:00,84.837,84.855,84.82,84.84,510800002.0
2006-06-14 19:07:00,84.845,84.856,84.825,84.825,1142200002.0
2006-06-14 19:08:00,84.833,84.853,84.822,84.827,1120200003.0
2006-06-14 19:09:00,84.84,84.854,84.823,84.833,675399998.0
2006-06-14 19:10:00,84.851,84.865,84.839,84.845,541900002.0
2006-06-14 19:11:00,84.84,84.859,84.84,84.856,214100003.0
2006-06-14 19:12:00,84.839,84.859,84.835,84.841,330799999.0
2006-06-14 19:13:00,84.841,84.868,84.828,84.835,333799999.0
2006-06-14 19:14:00,84.839,84.86,84.834,84.855,469500002.0
2006-06-14 19:15:00,84.838,84.858,84.829,84.858,673600002.0
2006-06-14 19:16:00,84.857,84.868,84.842,84.848,373199999.0
2006-06-14 19:17:00,84.85,84.874,84.85,84.867,760199990.0
2006-06-14 19:18:00,84.872,84.876,84.844,84.862,412299998.0
2006-06-14 19:19:00,84.866,84.875,84.841,84.857,569099999.0
2006-06-14 19:20:00,84.867,84.872,84.834,84.834,388300001.0
2006-06-14 19:21:00,84.856,84.867,84.842,84.843,295799998.0
2006-06-14 19:22:00,84.855,84.873,84.805,84.865,326300000.0
2006-06-14 19:23:00,84.873,84.873,84.827,84.837,1660599997.0
2006-06-14 19:24:00,84.825,84.848,84.809,84.841,804499993.0
2006-06-14 19:25:00,84.838,84.838,84.753,84.753,968599996.0
2006-06-14 19:26:00,84.75,84.769,84.732,84.755,1449000012.0
2006-06-14 19:27:00,84.733,84.758,84.713,84.72,1071600008.0
2006-06-14 19:28:00,84.716,84.73,84.69,84.707,462899998.0
2006-06-14 19:29:00,84.725,84.762,84.71,84.747,541000001.0
2006-06-14 19:30:00,84.755,84.768,84.729,84.756,825999995.0
2006-06-14 19:31:00,84.734,84.762,84.731,84.762,488299999.0
2006-06-14 19:32:00,84.774,84.779,84.753,84.755,707799997.0
2006-06-14 19:33:00,84.75,84.771,84.739,84.763,568500003.0
2006-06-14 19:34:00,84.755,84.772,84.738,84.741,681199999.0
2006-06-14 19:35:00,84.759,84.764,84.727,84.727,717000005.0
2006-06-14 19:36:00,84.731,84.754,84.725,84.726,473799999.0
2006-06-14 19:37:00,84.745,84.746,84.71,84.718,291700000.0
2006-06-14 19:38:00,84.715,84.727,84.688,84.689,841000001.0
2006-06-14 19:39:00,84.703,84.722,84.681,84.697,901400005.0
2006-06-14 19:40:00,84.696,84.714,84.68,84.686,528800003.0
2006-06-14 19:41:00,84.712,84.718,84.679,84.686,927299995.0
2006-06-14 19:42:00,84.683,84.715,84.683,84.707,532300000.0
2006-06-14 19:43:00,84.69,84.72,84.685,84.72,400000001.0
2006-06-14 19:44:00,84.727,84.727,84.697,84.698,483300001.0
2006-06-14 19:45:00,84.724,84.752,84.707,84.736,502299998.0
2006-06-14 19:46:00,84.715,84.737,84.708,84.72,380100003.0
2006-06-14 19:47:00,84.706,84.711,84.684,84.684,209999997.0
2006-06-14 19:48:00,84.693,84.708,84.668,84.698,734299997.0
2006-06-14 19:49:00,84.698,84.725,84.687,84.687,552999999.0
2006-06-14 19:50:00,84.688,84.705,84.683,84.701,413499999.0
2006-06-14 19:51:00,84.702,84.707,84.687,84.688,375900008.0
2006-06-14 19:52:00,84.704,84.709,84.66,84.689,578299993.0
2006-06-14 19:53:00,84.715,84.715,84.681,84.69,581199995.0
2006-06-14 19:54:00,84.72,84.735,84.703,84.706,821099996.0
2006-06-14 19:55:00,84.726,84.747,84.72,84.741,245700000.0
2006-06-14 19:56:00,84.74,84.756,84.722,84.726,316399998.0
2006-06-14 19:57:00,84.746,84.746,84.711,84.719,408399999.0
2006-06-14 19:58:00,84.709,84.73,84.693,84.728,871699998.0
2006-06-14 19:59:00,84.708,84.729,84.698,84.718,689799998.0
2006-06-14 20:00:00,84.714,84.751,84.714,84.742,419300001.0
2006-06-14 20:01:00,84.74,84.762,84.718,84.743,679900010.0
2006-06-14 20:02:00,84.774,84.783,84.754,84.754,722399997.0
2006-06-14 20:03:00,84.743,84.764,84.73,84.745,383399998.0
2006-06-14 20:04:00,84.755,84.764,84.713,84.75,391500000.0
2006-06-14 20:05:00,84.748,84.767,84.721,84.753,614600007.0
2006-06-14 20:06:00,84.757,84.772,84.742,84.772,859699992.0
2006-06-14 20:07:00,84.762,84.795,84.761,84.795,734299992.0
2006-06-14 20:08:00,84.795,84.817,84.792,84.808,451899992.0
2006-06-14 20:09:00,84.788,84.811,84.786,84.801,569800001.0
2006-06-14 20:10:00,84.798,84.821,84.787,84.799,752100002.0
2006-06-14 20:11:00,84.802,84.806,84.778,84.787,744299998.0
2006-06-14 20:12:00,84.804,84.812,84.776,84.795,1366599997.0
2006-06-14 20:13:00,84.807,84.807,84.776,84.778,421899999.0
2006-06-14 20:14:00,84.8,84.801,84.765,84.778,432599996.0
2006-06-14 20:15:00,84.78,84.78,84.737,84.737,638900000.0
2006-06-14 20:16:00,84.734,84.751,84.703,84.731,845499993.0
2006-06-14 20:17:00,84.733,84.733,84.702,84.71,285699998.0
2006-06-14 20:18:00,84.71,84.733,84.708,84.732,200899999.0
2006-06-14 20:19:00,84.719,84.73,84.695,84.706,257900000.0
2006-06-14 20:20:00,84.704,84.719,84.685,84.695,830799997.0
2006-06-14 20:21:00,84.698,84.725,84.686,84.71,627499997.0
2006-06-14 20:22:00,84.734,84.757,84.713,84.719,936099992.0
2006-06-14 20:23:00,84.732,84.745,84.707,84.722,581800000.0
2006-06-14 20:24:00,84.712,84.736,84.707,84.726,460599997.0
2006-06-14 20:25:00,84.717,84.751,84.717,84.735,657999997.0
2006-06-14 20:26:00,84.726,84.744,84.709,84.729,593199998.0
2006-06-14 20:27:00,84.737,84.747,84.723,84.728,410700000.0
2006-06-14 20:28:00,84.729,84.753,84.719,84.735,1198199997.0
2006-06-14 20:29:00,84.701,84.728,84.686,84.703,1460799990.0
2006-06-14 20:30:00,84.674,84.697,84.66,84.683,1386099995.0
2006-06-14 20:31:00,84.685,84.713,84.678,84.713,988199995.0
2006-06-14 20:32:00,84.702,84.718,84.689,84.703,1041099998.0
2006-06-14 20:33:00,84.705,84.706,84.677,84.685,664899995.0
2006-06-14 20:34:00,84.675,84.693,84.649,84.665,414200002.0
2006-06-14 20:35:00,84.654,84.675,84.642,84.66,472099999.0
2006-06-14 20:36:00,84.646,84.672,84.646,84.663,461399998.0
2006-06-14 20:37:00,84.631,84.67,84.631,84.657,699599989.0
2006-06-14 20:38:00,84.667,84.678,84.652,84.658,976400000.0
2006-06-14 20:39:00,84.657,84.674,84.651,84.671,519699998.0
2006-06-14 20:40:00,84.665,84.69,84.659,84.68,1357299994.0
2006-06-14 20:41:00,84.671,84.686,84.656,84.669,1028099995.0
2006-06-14 20:42:00,84.643,84.67,84.632,84.656,792499998.0
2006-06-14 20:43:00,84.647,84.663,84.632,84.643,794599999.0
2006-06-14 20:44:00,84.646,84.67,84.639,84.641,873800003.0
2006-06-14 20:45:00,84.655,84.655,84.623,84.625,716599993.0
2006-06-14 20:46:00,84.632,84.656,84.62,84.639,557799994.0
2006-06-14 20:47:00,84.653,84.663,84.632,84.647,959299987.0
2006-06-14 20:48:00,84.62,84.646,84.606,84.642,687999998.0
2006-06-14 20:49:00,84.645,84.65,84.622,84.63,525299999.0
2006-06-14 20:50:00,84.634,84.649,84.605,84.642,1123700001.0
2006-06-14 20:51:00,84.613,84.631,84.599,84.61,481500003.0
2006-06-14 20:52:00,84.586,84.612,84.585,84.606,291700001.0
2006-06-14 20:53:00,84.608,84.64,84.596,84.613,1205199998.0
2006-06-14 20:54:00,84.607,84.652,84.607,84.645,465899995.0
2006-06-14 20:55:00,84.636,84.672,84.636,84.66,1449700005.0
2006-06-14 20:56:00,84.664,84.682,84.647,84.666,693200003.0
2006-06-14 20:57:00,84.66,84.681,84.641,84.657,809400001.0
2006-06-14 20:58:00,84.648,84.65,84.593,84.593,1494999992.0
2006-06-14 20:59:00,84.602,84.617,84.539,84.554,1079499994.0
2006-06-14 21:00:00,84.561,84.629,84.561,84.588,1244200001.0
2006-06-14 21:01:00,84.611,84.649,84.597,84.64,902699997.0
2006-06-14 21:02:00,84.635,84.653,84.631,84.645,431700005.0
2006-06-14 21:03:00,84.631,84.657,84.628,84.648,385399995.0
2006-06-14 21:04:00,84.628,84.646,84.609,84.633,433400000.0
2006-06-14 21:05:00,84.632,84.652,84.602,84.625,810299996.0
2006-06-14 21:06:00,84.611,84.63,84.589,84.615,716999994.0
2006-06-14 21:07:00,84.597,84.621,84.571,84.582,837200001.0
2006-06-14 21:08:00,84.585,84.603,84.567,84.592,852699999.0
2006-06-14 21:09:00,84.595,84.604,84.573,84.584,332699995.0
2006-06-14 21:10:00,84.592,84.621,84.578,84.615,801799995.0
2006-06-14 21:11:00,84.604,84.63,84.592,84.592,626100002.0
2006-06-14 21:12:00,84.617,84.633,84.605,84.611,329900001.0
2006-06-14 21:13:00,84.622,84.622,84.592,84.595,424099997.0
2006-06-14 21:14:00,84.604,84.605,84.577,84.578,548899995.0
2006-06-14 21:15:00,84.59,84.6,84.57,84.573,843300004.0
2006-06-14 21:16:00,84.572,84.608,84.572,84.603,715299999.0
2006-06-14 21:17:00,84.6,84.638,84.6,84.628,960200003.0
2006-06-14 21:18:00,84.629,84.636,84.585,84.618,636399996.0
2006-06-14 21:19:00,84.623,84.649,84.619,84.637,799899998.0
2006-06-14 21:20:00,84.636,84.65,84.625,84.633,1216500005.0
2006-06-14 21:21:00,84.649,84.66,84.627,84.642,915000002.0
2006-06-14 21:22:00,84.662,84.663,84.632,84.636,1110999993.0
2006-06-14 21:23:00,84.649,84.677,84.641,84.663,699500000.0
2006-06-14 21:24:00,84.649,84.667,84.633,84.651,919800005.0
2006-06-14 21:25:00,84.65,84.665,84.628,84.653,1115800003.0
2006-06-14 21:26:00,84.654,84.67,84.639,84.65,489599999.0
2006-06-14 21:27:00,84.668,84.674,84.655,84.658,340300004.0
2006-06-14 21:28:00,84.672,84.683,84.654,84.659,349799999.0
2006-06-14 21:29:00,84.671,84.684,84.644,84.647,553000002.0
2006-06-14 21:30:00,84.649,84.661,84.625,84.625,287400001.0
2006-06-14 21:31:00,84.645,84.661,84.624,84.652,348700001.0
2006-06-14 21:32:00,84.631,84.646,84.606,84.623,374399997.0
2006-06-14 21:33:00,84.634,84.64,84.615,84.618,570299997.0
2006-06-14 21:34:00,84.648,84.648,84.625,84.628,183399997.0
2006-06-14 21:35:00,84.644,84.646,84.62,84.626,554399997.0
2006-06-14 21:36:00,84.631,84.65,84.627,84.645,417899999.0
2006-06-14 21:37:00,84.626,84.645,84.621,84.645,562599994.0
2006-06-14 21:38:00,84.643,84.648,84.624,84.624,158599999.0
2006-06-14 21:39:00,84.641,84.647,84.622,84.625,373600004.0
2006-06-14 21:40:00,84.617,84.65,84.617,84.639,587299994.0
2006-06-14 21:41:00,84.643,84.651,84.619,84.625,262800001.0
2006-06-14 21:42:00,84.623,84.643,84.618,84.625,348599999.0
2006-06-14 21:43:00,84.617,84.638,84.614,84.627,372900001.0
2006-06-14 21:44:00,84.597,84.647,84.594,84.647,997199994.0
2006-06-14 21:45:00,84.633,84.66,84.629,84.648,367400002.0
2006-06-14 21:46:00,84.645,84.65,84.63,84.631,214499999.0
2006-06-14 21:47:00,84.632,84.656,84.63,84.656,546099997.0
2006-06-14 21:48:00,84.646,84.66,84.624,84.655,562400000.0
2006-06-14 21:49:00,84.637,84.665,84.631,84.644,308899998.0
2006-06-14 21:50:00,84.643,84.656,84.628,84.634,181100000.0
2006-06-14 21:51:00,84.631,84.652,84.624,84.639,337600001.0
2006-06-14 21:52:00,84.625,84.652,84.625,84.652,238900001.0
2006-06-14 21:53:00,84.645,84.651,84.623,84.637,430799995.0
2006-06-14 21:54:00,84.643,84.665,84.624,84.649,298899996.0
2006-06-14 21:55:00,84.672,84.68,84.636,84.636,179599999.0
2006-06-14 21:56:00,84.655,84.665,84.632,84.632,252799998.0
2006-06-14 21:57:00,84.647,84.672,84.64,84.66,182400000.0
2006-06-14 21:58:00,84.648,84.674,84.648,84.667,209400000.0
2006-06-14 21:59:00,84.649,84.673,84.644,84.665,455200001.0
2006-06-14 22:00:00,84.646,84.667,84.636,84.667,483299999.0
2006-06-14 22:01:00,84.637,84.668,84.627,84.668,570900000.0
2006-06-14 22:02:00,84.645,84.662,84.633,84.648,623300003.0
2006-06-14 22:03:00,84.66,84.66,84.617,84.617,303800000.0
2006-06-14 22:04:00,84.611,84.643,84.611,84.633,640699997.0
2006-06-14 22:05:00,84.616,84.643,84.616,84.643,216199999.0
2006-06-14 22:06:00,84.63,84.65,84.622,84.65,169999998.0
2006-06-14 22:07:00,84.645,84.65,84.623,84.65,221700002.0
2006-06-14 22:08:00,84.635,84.657,84.635,84.653,190300000.0
2006-06-14 22:09:00,84.657,84.667,84.639,84.639,215700002.0
2006-06-14 22:10:00,84.654,84.667,84.632,84.662,155899999.0
2006-06-14 22:11:00,84.645,84.666,84.644,84.657,414199999.0
2006-06-14 22:12:00,84.638,84.655,84.629,84.655,391600000.0
2006-06-14 22:13:00,84.655,84.665,84.626,84.641,374900003.0
2006-06-14 22:14:00,84.644,84.678,84.644,84.666,347099999.0
2006-06-14 22:15:00,84.657,84.682,84.657,84.675,203699999.0
2006-06-14 22:16:00,84.66,84.678,84.633,84.657,577099994.0
2006-06-14 22:17:00,84.636,84.663,84.636,84.661,202499998.0
2006-06-14 22:18:00,84.647,84.664,84.638,84.66,481100002.0
2006-06-14 22:19:00,84.66,84.66,84.629,84.64,318700001.0
2006-06-14 22:20:00,84.655,84.665,84.639,84.641,222600001.0
2006-06-14 22:21:00,84.655,84.656,84.629,84.632,245600004.0
2006-06-14 22:22:00,84.651,84.658,84.64,84.64,324299999.0
2006-06-14 22:23:00,84.655,84.66,84.628,84.655,487100000.0
2006-06-14 22:24:00,84.64,84.665,84.64,84.655,286299998.0
2006-06-14 22:25:00,84.654,84.665,84.639,84.651,337800001.0
2006-06-14 22:26:00,84.663,84.679,84.641,84.659,152200001.0
2006-06-14 22:27:00,84.683,84.687,84.649,84.667,714499993.0
2006-06-14 22:28:00,84.669,84.685,84.661,84.672,262899999.0
2006-06-14 22:29:00,84.657,84.676,84.648,84.66,247700000.0
2006-06-14 22:30:00,84.65,84.673,84.633,84.665,125800001.0
2006-06-14 22:31:00,84.67,84.681,84.637,84.65,428400002.0
2006-06-14 22:32:00,84.675,84.68,84.652,84.655,414099998.0
2006-06-14 22:33:00,84.652,84.672,84.631,84.646,582699996.0
2006-06-14 22:34:00,84.636,84.665,84.632,84.632,590899998.0
2006-06-14 22:35:00,84.653,84.653,84.629,84.632,240499999.0
2006-06-14 22:36:00,84.643,84.65,84.628,84.631,375900003.0
2006-06-14 22:37:00,84.649,84.672,84.646,84.663,258100003.0
2006-06-14 22:38:00,84.66,84.674,84.643,84.674,141700001.0
2006-06-14 22:39:00,84.663,84.663,84.63,84.632,239600000.0
2006-06-14 22:40:00,84.635,84.666,84.631,84.66,223800000.0
2006-06-14 22:41:00,84.655,84.683,84.648,84.683,301899998.0
2006-06-14 22:42:00,84.684,84.697,84.65,84.663,227999998.0
2006-06-14 22:43:00,84.668,84.676,84.641,84.661,324700001.0
2006-06-14 22:44:00,84.633,84.666,84.633,84.658,397000000.0
2006-06-14 22:45:00,84.64,84.671,84.626,84.657,409499997.0
2006-06-14 22:46:00,84.637,84.668,84.619,84.651,290800001.0
2006-06-14 22:47:00,84.641,84.661,84.624,84.647,199700000.0
2006-06-14 22:48:00,84.639,84.663,84.624,84.647,412099994.0
2006-06-14 22:49:00,84.65,84.68,84.63,84.645,189200000.0
2006-06-14 22:50:00,84.657,84.697,84.657,84.688,325299999.0
2006-06-14 22:51:00,84.682,84.699,84.663,84.669,207100001.0
2006-06-14 22:52:00,84.674,84.716,84.67,84.716,198499995.0
2006-06-14 22:53:00,84.723,84.723,84.667,84.682,553600000.0
2006-06-14 22:54:00,84.69,84.715,84.68,84.71,186000001.0
2006-06-14 22:55:00,84.715,84.734,84.698,84.705,312700002.0
2006-06-14 22:56:00,84.714,84.745,84.714,84.739,168399999.0
2006-06-14 22:57:00,84.728,84.77,84.712,84.77,254000000.0
2006-06-14 22:58:00,84.751,84.773,84.713,84.741,163299999.0
2006-06-14 22:59:00,84.719,84.765,84.668,84.722,419000002.0
2006-06-14 23:00:00,84.765,84.765,84.69,84.711,205299999.0
2006-06-14 23:01:00,84.739,84.739,84.641,84.697,151100000.0
2006-06-14 23:02:00,84.72,84.756,84.72,84.739,122400001.0
2006-06-14 23:03:00,84.747,84.765,84.717,84.717,185100001.0
2006-06-14 23:04:00,84.74,84.749,84.708,84.717,253400005.0
2006-06-14 23:05:00,84.719,84.737,84.657,84.665,181499996.0
2006-06-14 23:06:00,84.668,84.709,84.668,84.68,181800002.0
2006-06-14 23:07:00,84.665,84.715,84.649,84.693,119400001.0
2006-06-14 23:08:00,84.659,84.721,84.656,84.691,149600000.0
2006-06-14 23:09:00,84.737,84.743,84.679,84.679,264200002.0
2006-06-14 23:10:00,84.717,84.717,84.676,84.694,175100000.0
2006-06-14 23:11:00,84.684,84.714,84.672,84.686,186900000.0
2006-06-14 23:12:00,84.712,84.765,84.694,84.703,240799995.0
2006-06-14 23:13:00,84.681,84.691,84.658,84.662,202900000.0
2006-06-14 23:14:00,84.667,84.707,84.663,84.707,259299999.0
2006-06-14 23:15:00,84.718,84.718,84.668,84.668,116600000.0
2006-06-14 23:16:00,84.695,84.723,84.677,84.685,194499998.0
2006-06-14 23:17:00,84.687,84.7,84.66,84.679,183100001.0
2006-06-14 23:18:00,84.712,84.72,84.686,84.704,182200001.0
2006-06-14 23:19:00,84.708,84.723,84.686,84.716,192499998.0
2006-06-14 23:20:00,84.724,84.786,84.724,84.732,245299999.0
2006-06-14 23:21:00,84.745,84.753,84.724,84.733,250999994.0
2006-06-14 23:22:00,84.748,84.758,84.723,84.738,218200000.0
2006-06-14 23:23:00,84.73,84.754,84.684,84.707,223800000.0
2006-06-14 23:24:00,84.71,84.748,84.688,84.709,162699998.0
2006-06-14 23:25:00,84.717,84.746,84.706,84.729,167900001.0
2006-06-14 23:26:00,84.737,84.745,84.705,84.705,137200000.0
2006-06-14 23:27:00,84.718,84.745,84.702,84.719,174800001.0
2006-06-14 23:28:00,84.722,84.749,84.704,84.715,154400000.0
2006-06-14 23:29:00,84.739,84.758,84.721,84.738,279900003.0
2006-06-14 23:30:00,84.749,84.749,84.718,84.718,160500004.0
2006-06-14 23:31:00,84.747,84.758,84.715,84.736,170900003.0
2006-06-14 23:32:00,84.731,84.757,84.731,84.753,149599998.0
2006-06-14 23:33:00,84.751,84.758,84.726,84.744,114800000.0
2006-06-14 23:34:00,84.757,84.768,84.736,84.736,191600001.0
2006-06-14 23:35:00,84.755,84.76,84.734,84.734,161700002.0
2006-06-14 23:36:00,84.741,84.76,84.73,84.75,289299997.0
2006-06-14 23:37:00,84.758,84.758,84.715,84.732,129200001.0
2006-06-14 23:38:00,84.715,84.745,84.715,84.733,109700002.0
2006-06-14 23:39:00,84.734,84.747,84.686,84.744,145600000.0
2006-06-14 23:40:00,84.743,84.752,84.725,84.738,304100000.0
2006-06-14 23:41:00,84.735,84.747,84.714,84.735,292200001.0
2006-06-14 23:42:00,84.718,84.743,84.718,84.735,277799998.0
2006-06-14 23:43:00,84.725,84.737,84.702,84.722,130699999.0
2006-06-14 23:44:00,84.718,84.73,84.709,84.725,161099998.0
2006-06-14 23:45:00,84.706,84.73,84.705,84.722,212200000.0
2006-06-14 23:46:00,84.707,84.73,84.704,84.725,278399997.0
2006-06-14 23:47:00,84.711,84.73,84.708,84.716,171100000.0
2006-06-14 23:48:00,84.711,84.73,84.711,84.73,76199998.0
2006-06-14 23:49:00,84.717,84.73,84.696,84.708,193000001.0
2006-06-14 23:50:00,84.703,84.73,84.703,84.725,133900000.0
2006-06-14 23:51:00,84.685,84.727,84.685,84.725,136199996.0
2006-06-14 23:52:00,84.73,84.73,84.698,84.708,172600002.0
2006-06-14 23:53:00,84.706,84.727,84.686,84.727,176099997.0
2006-06-14 23:54:00,84.71,84.725,84.71,84.725,47500001.0
2006-06-14 23:55:00,84.718,84.73,84.707,84.725,87700000.0
2006-06-14 23:56:00,84.725,84.73,84.71,84.719,232499999.0
2006-06-14 23:57:00,84.725,84.73,84.711,84.711,141900001.0
2006-06-14 23:58:00,84.708,84.73,84.704,84.722,171300003.0
2006-06-14 23:59:00,84.712,84.73,84.7,84.72,254500002.0
2006-06-15 00:00:00,84.714,84.73,84.703,84.725,226399997.0
2006-06-15 00:01:00,84.71,84.73,84.702,84.73,227399998.0
2006-06-15 00:02:00,84.717,84.73,84.698,84.722,147000003.0
2006-06-15 00:03:00,84.697,84.73,84.697,84.73,166900001.0
2006-06-15 00:04:00,84.716,84.73,84.695,84.727,179400002.0
2006-06-15 00:05:00,84.71,84.73,84.71,84.725,162599999.0
2006-06-15 00:06:00,84.717,84.73,84.704,84.73,189499998.0
2006-06-15 00:07:00,84.708,84.73,84.697,84.716,199800001.0
2006-06-15 00:08:00,84.72,84.73,84.702,84.71,136200000.0
2006-06-15 00:09:00,84.725,84.727,84.696,84.712,153499998.0
2006-06-15 00:10:00,84.723,84.735,84.701,84.726,235700001.0
2006-06-15 00:11:00,84.719,84.73,84.707,84.723,210199997.0
2006-06-15 00:12:00,84.71,84.73,84.71,84.725,90700002.0
2006-06-15 00:13:00,84.725,84.735,84.707,84.719,316500000.0
2006-06-15 00:14:00,84.721,84.735,84.709,84.723,196600003.0
2006-06-15 00:15:00,84.708,84.73,84.702,84.727,141900001.0
2006-06-15 00:16:00,84.718,84.73,84.708,84.725,221500001.0
2006-06-15 00:17:00,84.718,84.73,84.71,84.725,64300000.0
2006-06-15 00:18:00,84.72,84.735,84.704,84.722,285100000.0
2006-06-15 00:19:00,84.71,84.73,84.71,84.725,277800002.0
2006-06-15 00:20:00,84.722,84.73,84.705,84.71,135600000.0
2006-06-15 00:21:00,84.72,84.73,84.704,84.71,132700000.0
2006-06-15 00:22:00,84.725,84.73,84.708,84.711,317199995.0
2006-06-15 00:23:00,84.711,84.73,84.707,84.73,215300001.0
2006-06-15 00:24:00,84.701,84.725,84.7,84.72,207899999.0
2006-06-15 00:25:00,84.704,84.725,84.701,84.725,92700002.0
2006-06-15 00:26:00,84.711,84.73,84.706,84.725,254200004.0
2006-06-15 00:27:00,84.718,84.732,84.709,84.73,119999999.0
2006-06-15 00:28:00,84.725,84.73,84.7,84.7,342299998.0
2006-06-15 00:29:00,84.704,84.73,84.701,84.73,158499997.0
2006-06-15 00:30:00,84.71,84.73,84.701,84.72,153500000.0
2006-06-15 00:31:00,84.725,84.727,84.706,84.71,112300000.0
2006-06-15 00:32:00,84.709,84.732,84.699,84.725,187399998.0
2006-06-15 00:33:00,84.725,84.735,84.705,84.708,124500001.0
2006-06-15 00:34:00,84.725,84.73,84.704,84.704,211500000.0
2006-06-15 00:35:00,84.722,84.73,84.706,84.71,106099998.0
2006-06-15 00:36:00,84.718,84.73,84.706,84.73,269000001.0
2006-06-15 00:37:00,84.7,84.727,84.7,84.72,154900000.0
2006-06-15 00:38:00,84.714,84.73,84.703,84.722,333300000.0
2006-06-15 00:39:00,84.72,84.725,84.702,84.708,48600000.0
2006-06-15 00:40:00,84.725,84.735,84.7,84.7,124199999.0
2006-06-15 00:41:00,84.718,84.73,84.706,84.727,199200000.0
2006-06-15 00:42:00,84.699,84.735,84.699,84.722,228899999.0
2006-06-15 00:43:00,84.722,84.73,84.685,84.73,207600003.0
2006-06-15 00:44:00,84.706,84.727,84.705,84.722,85500001.0
2006-06-15 00:45:00,84.709,84.73,84.702,84.72,112199999.0
2006-06-15 00:46:00,84.727,84.73,84.708,84.713,184799995.0
2006-06-15 00:47:00,84.722,84.725,84.704,84.71,94999997.0
2006-06-15 00:48:00,84.716,84.73,84.7,84.72,131200000.0
2006-06-15 00:49:00,84.727,84.73,84.705,84.717,90700000.0
2006-06-15 00:50:00,84.727,84.735,84.71,84.725,324099996.0
2006-06-15 00:51:00,84.725,84.73,84.703,84.725,186599996.0
2006-06-15 00:52:00,84.712,84.735,84.712,84.727,229800000.0
2006-06-15 00:53:00,84.725,84.73,84.708,84.718,181499999.0
2006-06-15 00:54:00,84.73,84.73,84.706,84.706,206900000.0
2006-06-15 00:55:00,84.713,84.735,84.707,84.725,255899999.0
2006-06-15 00:56:00,84.709,84.73,84.708,84.723,124200002.0
2006-06-15 00:57:00,84.715,84.73,84.711,84.725,123899998.0
2006-06-15 00:58:00,84.727,84.73,84.704,84.716,151700003.0
2006-06-15 00:59:00,84.717,84.73,84.706,84.725,112800000.0
2006-06-15 01:00:00,84.725,84.735,84.698,84.698,266299997.0
2006-06-15 01:01:00,84.708,84.73,84.694,84.73,168200001.0
2006-06-15 01:02:00,84.695,84.716,84.65,84.654,157100000.0
2006-06-15 01:03:00,84.642,84.642,84.606,84.606,141700004.0
2006-06-15 01:04:00,84.637,84.647,84.612,84.622,204299997.0
2006-06-15 01:05:00,84.65,84.656,84.633,84.656,125600002.0
2006-06-15 01:06:00,84.665,84.687,84.642,84.672,184699998.0
2006-06-15 01:07:00,84.685,84.699,84.657,84.66,195700000.0
2006-06-15 01:08:00,84.67,84.702,84.668,84.702,262599995.0
2006-06-15 01:09:00,84.707,84.712,84.681,84.696,158400000.0
2006-06-15 01:10:00,84.706,84.706,84.686,84.691,132399999.0
2006-06-15 01:11:00,84.69,84.695,84.665,84.665,203400000.0
2006-06-15 01:12:00,84.682,84.682,84.645,84.645,121699998.0
2006-06-15 01:13:00,84.647,84.674,84.647,84.673,202400001.0
2006-06-15 01:14:00,84.653,84.674,84.642,84.666,276399998.0
2006-06-15 01:15:00,84.645,84.675,84.645,84.671,78700000.0
2006-06-15 01:16:00,84.652,84.67,84.643,84.661,121999999.0
2006-06-15 01:17:00,84.653,84.666,84.636,84.653,148300000.0
2006-06-15 01:18:00,84.655,84.679,84.64,84.645,126300000.0
2006-06-15 01:19:00,84.67,84.697,84.66,84.69,137399999.0
2006-06-15 01:20:00,84.687,84.718,84.674,84.698,186600001.0
2006-06-15 01:21:00,84.738,84.738,84.707,84.71,160600001.0
2006-06-15 01:22:00,84.712,84.733,84.707,84.733,137499999.0
2006-06-15 01:23:00,84.723,84.749,84.718,84.741,166100000.0
2006-06-15 01:24:00,84.747,84.748,84.713,84.713,106500001.0
2006-06-15 01:25:00,84.72,84.74,84.719,84.735,238599997.0
2006-06-15 01:26:00,84.735,84.738,84.705,84.726,284100000.0
2006-06-15 01:27:00,84.738,84.74,84.72,84.723,113500000.0
2006-06-15 01:28:00,84.722,84.747,84.721,84.736,118399998.0
2006-06-15 01:29:00,84.723,84.74,84.717,84.734,260799998.0
2006-06-15 01:30:00,84.714,84.735,84.702,84.722,243999997.0
2006-06-15 01:31:00,84.727,84.746,84.71,84.719,381100000.0
2006-06-15 01:32:00,84.718,84.736,84.711,84.735,146699999.0
2006-06-15 01:33:00,84.723,84.737,84.71,84.737,140899999.0
2006-06-15 01:34:00,84.725,84.746,84.701,84.717,131399999.0
2006-06-15 01:35:00,84.728,84.737,84.71,84.718,169800000.0
2006-06-15 01:36:00,84.745,84.745,84.709,84.709,243399999.0
2006-06-15 01:37:00,84.73,84.743,84.712,84.726,164200002.0
2006-06-15 01:38:00,84.726,84.751,84.725,84.751,134400001.0
2006-06-15 01:39:00,84.755,84.755,84.736,84.74,107900000.0
2006-06-15 01:40:00,84.759,84.762,84.724,84.725,244000001.0
2006-06-15 01:41:00,84.748,84.75,84.728,84.73,142900002.0
2006-06-15 01:42:00,84.75,84.75,84.726,84.726,178800003.0
2006-06-15 01:43:00,84.735,84.755,84.731,84.752,109699998.0
2006-06-15 01:44:00,84.747,84.759,84.729,84.734,203899998.0
2006-06-15 01:45:00,84.764,84.771,84.731,84.731,199199995.0
2006-06-15 01:46:00,84.736,84.759,84.736,84.755,265200001.0
2006-06-15 01:47:00,84.759,84.767,84.741,84.747,222999996.0
2006-06-15 01:48:00,84.747,84.756,84.727,84.738,185599997.0
2006-06-15 01:49:00,84.737,84.758,84.732,84.747,180399997.0
2006-06-15 01:50:00,84.73,84.758,84.723,84.758,143699998.0
2006-06-15 01:51:00,84.74,84.755,84.725,84.743,181800000.0
2006-06-15 01:52:00,84.728,84.747,84.72,84.735,257100000.0
2006-06-15 01:53:00,84.726,84.754,84.726,84.747,192500000.0
2006-06-15 01:54:00,84.742,84.749,84.718,84.718,197500001.0
2006-06-15 01:55:00,84.744,84.745,84.724,84.733,128200000.0
2006-06-15 01:56:00,84.703,84.724,84.688,84.703,155799999.0
2006-06-15 01:57:00,84.697,84.712,84.687,84.698,202999999.0
2006-06-15 01:58:00,84.69,84.69,84.664,84.668,136399998.0
2006-06-15 01:59:00,84.688,84.7,84.66,84.682,294399999.0
2006-06-15 02:00:00,84.698,84.698,84.673,84.685,125000001.0
2006-06-15 02:01:00,84.703,84.703,84.666,84.667,263499998.0
2006-06-15 02:02:00,84.664,84.685,84.649,84.672,144300000.0
2006-06-15 02:03:00,84.676,84.698,84.659,84.685,191600001.0
2006-06-15 02:04:00,84.692,84.701,84.661,84.678,232800001.0
2006-06-15 02:05:00,84.676,84.697,84.667,84.69,104900000.0
2006-06-15 02:06:00,84.682,84.703,84.682,84.702,76200000.0
2006-06-15 02:07:00,84.707,84.713,84.687,84.689,319599999.0
2006-06-15 02:08:00,84.692,84.714,84.685,84.698,169700001.0
2006-06-15 02:09:00,84.685,84.702,84.675,84.684,124099997.0
2006-06-15 02:10:00,84.677,84.703,84.677,84.685,125600000.0
2006-06-15 02:11:00,84.663,84.691,84.658,84.691,236100000.0
2006-06-15 02:12:00,84.693,84.697,84.668,84.676,218999999.0
2006-06-15 02:13:00,84.7,84.716,84.689,84.695,205499999.0
2006-06-15 02:14:00,84.721,84.737,84.706,84.708,241399998.0
2006-06-15 02:15:00,84.722,84.738,84.695,84.717,287099997.0
2006-06-15 02:16:00,84.716,84.736,84.697,84.723,206800001.0
2006-06-15 02:17:00,84.748,84.769,84.746,84.76,94000000.0
2006-06-15 02:18:00,84.736,84.77,84.722,84.77,222999998.0
2006-06-15 02:19:00,84.775,84.783,84.744,84.761,182200000.0
2006-06-15 02:20:00,84.767,84.767,84.737,84.742,134899997.0
2006-06-15 02:21:00,84.755,84.755,84.712,84.716,173199998.0
2006-06-15 02:22:00,84.714,84.732,84.711,84.732,67100000.0
2006-06-15 02:23:00,84.718,84.738,84.708,84.735,282099997.0
2006-06-15 02:24:00,84.714,84.76,84.714,84.76,159799999.0
2006-06-15 02:25:00,84.757,84.759,84.735,84.738,179700000.0
2006-06-15 02:26:00,84.738,84.766,84.733,84.75,166100004.0
2006-06-15 02:27:00,84.757,84.757,84.732,84.733,271399997.0
2006-06-15 02:28:00,84.743,84.774,84.743,84.766,318100003.0
2006-06-15 02:29:00,84.74,84.755,84.729,84.754,172100000.0
2006-06-15 02:30:00,84.753,84.763,84.731,84.756,205199999.0
2006-06-15 02:31:00,84.753,84.764,84.735,84.735,362299992.0
2006-06-15 02:32:00,84.732,84.768,84.727,84.768,248399996.0
2006-06-15 02:33:00,84.714,84.743,84.708,84.743,137800000.0
2006-06-15 02:34:00,84.735,84.738,84.714,84.726,149099999.0
2006-06-15 02:35:00,84.726,84.726,84.698,84.698,144400001.0
2006-06-15 02:36:00,84.713,84.742,84.713,84.734,37500000.0
2006-06-15 02:37:00,84.714,84.737,84.708,84.728,269300001.0
2006-06-15 02:38:00,84.727,84.744,84.719,84.735,234999999.0
2006-06-15 02:39:00,84.724,84.76,84.707,84.729,258100002.0
2006-06-15 02:40:00,84.743,84.751,84.729,84.739,85400000.0
2006-06-15 02:41:00,84.751,84.751,84.714,84.729,193099996.0
2006-06-15 02:42:00,84.743,84.743,84.711,84.711,106099999.0
2006-06-15 02:43:00,84.733,84.735,84.686,84.712,257600000.0
2006-06-15 02:44:00,84.735,84.753,84.727,84.744,170799999.0
2006-06-15 02:45:00,84.742,84.757,84.724,84.724,258300000.0
2006-06-15 02:46:00,84.73,84.745,84.703,84.715,185899997.0
2006-06-15 02:47:00,84.706,84.733,84.705,84.723,201999999.0
2006-06-15 02:48:00,84.72,84.72,84.702,84.71,161200001.0
2006-06-15 02:49:00,84.711,84.713,84.685,84.685,230699999.0
2006-06-15 02:50:00,84.693,84.708,84.672,84.695,212299998.0
2006-06-15 02:51:00,84.688,84.718,84.687,84.718,150800001.0
2006-06-15 02:52:00,84.722,84.729,84.7,84.7,128500000.0
2006-06-15 02:53:00,84.728,84.73,84.703,84.704,137100000.0
2006-06-15 02:54:00,84.722,84.725,84.702,84.702,121900000.0
2006-06-15 02:55:00,84.707,84.734,84.704,84.733,152899997.0
2006-06-15 02:56:00,84.72,84.744,84.718,84.737,214500001.0
2006-06-15 02:57:00,84.736,84.741,84.71,84.729,266499999.0
2006-06-15 02:58:00,84.725,84.731,84.703,84.706,163100001.0
2006-06-15 02:59:00,84.725,84.73,84.702,84.73,117400000.0
2006-06-15 03:00:00,84.724,84.734,84.707,84.716,233799994.0
2006-06-15 03:01:00,84.704,84.724,84.694,84.708,151400000.0
2006-06-15 03:02:00,84.704,84.708,84.682,84.684,219199996.0
2006-06-15 03:03:00,84.698,84.712,84.68,84.696,225200001.0
2006-06-15 03:04:00,84.703,84.716,84.681,84.7,123000002.0
2006-06-15 03:05:00,84.704,84.725,84.704,84.712,162899999.0
2006-06-15 03:06:00,84.71,84.725,84.707,84.725,206500002.0
2006-06-15 03:07:00,84.725,84.73,84.7,84.7,199899999.0
2006-06-15 03:08:00,84.702,84.716,84.69,84.716,240500003.0
2006-06-15 03:09:00,84.717,84.717,84.687,84.699,238599999.0
2006-06-15 03:10:00,84.715,84.715,84.683,84.69,212199999.0
2006-06-15 03:11:00,84.684,84.709,84.684,84.709,147700000.0
2006-06-15 03:12:00,84.715,84.735,84.678,84.706,258699996.0
2006-06-15 03:13:00,84.72,84.742,84.716,84.737,155599999.0
2006-06-15 03:14:00,84.748,84.748,84.718,84.718,170400000.0
2006-06-15 03:15:00,84.736,84.747,84.719,84.735,196699999.0
2006-06-15 03:16:00,84.722,84.741,84.714,84.738,163300000.0
2006-06-15 03:17:00,84.713,84.736,84.708,84.728,235199997.0
2006-06-15 03:18:00,84.735,84.742,84.715,84.719,178000001.0
2006-06-15 03:19:00,84.729,84.739,84.704,84.704,124299999.0
2006-06-15 03:20:00,84.7,84.718,84.674,84.692,210700002.0
2006-06-15 03:21:00,84.689,84.704,84.658,84.676,140099997.0
2006-06-15 03:22:00,84.682,84.689,84.665,84.665,176499999.0
2006-06-15 03:23:00,84.678,84.682,84.66,84.67,157700002.0
2006-06-15 03:24:00,84.678,84.689,84.665,84.665,198099999.0
2006-06-15 03:25:00,84.69,84.69,84.638,84.638,236899996.0
2006-06-15 03:26:00,84.638,84.649,84.614,84.614,203599998.0
2006-06-15 03:27:00,84.646,84.67,84.636,84.653,138599996.0
2006-06-15 03:28:00,84.67,84.681,84.654,84.654,282200000.0
2006-06-15 03:29:00,84.673,84.678,84.646,84.654,283300003.0
2006-06-15 03:30:00,84.669,84.669,84.618,84.635,197200001.0
2006-06-15 03:31:00,84.668,84.67,84.646,84.655,273999998.0
2006-06-15 03:32:00,84.663,84.675,84.647,84.659,208899999.0
2006-06-15 03:33:00,84.643,84.679,84.643,84.675,270100002.0
2006-06-15 03:34:00,84.651,84.685,84.639,84.685,54200000.0
2006-06-15 03:35:00,84.685,84.695,84.665,84.673,176399997.0
2006-06-15 03:36:00,84.667,84.685,84.659,84.677,201400002.0
2006-06-15 03:37:00,84.682,84.685,84.655,84.663,214899999.0
2006-06-15 03:38:00,84.668,84.673,84.65,84.664,117399999.0
2006-06-15 03:39:00,84.636,84.665,84.636,84.658,227500000.0
2006-06-15 03:40:00,84.65,84.659,84.632,84.642,223599998.0
2006-06-15 03:41:00,84.655,84.66,84.641,84.641,99500000.0
2006-06-15 03:42:00,84.647,84.647,84.608,84.608,105200000.0
2006-06-15 03:43:00,84.631,84.633,84.587,84.587,171300001.0
2006-06-15 03:44:00,84.637,84.637,84.603,84.615,234700000.0
2006-06-15 03:45:00,84.636,84.636,84.611,84.611,152700002.0
2006-06-15 03:46:00,84.629,84.651,84.61,84.624,224700000.0
2006-06-15 03:47:00,84.626,84.647,84.61,84.632,285300000.0
2006-06-15 03:48:00,84.639,84.667,84.639,84.663,173300001.0
2006-06-15 03:49:00,84.65,84.677,84.645,84.677,208200000.0
2006-06-15 03:50:00,84.662,84.682,84.641,84.67,170599997.0
2006-06-15 03:51:00,84.673,84.687,84.642,84.674,190199998.0
2006-06-15 03:52:00,84.665,84.699,84.665,84.688,144099999.0
2006-06-15 03:53:00,84.675,84.698,84.65,84.663,108799999.0
2006-06-15 03:54:00,84.678,84.683,84.657,84.676,305600001.0
2006-06-15 03:55:00,84.655,84.683,84.654,84.668,278800000.0
2006-06-15 03:56:00,84.636,84.663,84.633,84.663,192500000.0
2006-06-15 03:57:00,84.662,84.677,84.649,84.656,151399999.0
2006-06-15 03:58:00,84.672,84.685,84.654,84.665,112199998.0
2006-06-15 03:59:00,84.652,84.669,84.645,84.667,197799999.0
2006-06-15 04:00:00,84.647,84.667,84.627,84.656,247599999.0
2006-06-15 04:01:00,84.648,84.665,84.636,84.654,184500001.0
2006-06-15 04:02:00,84.644,84.644,84.618,84.618,133599998.0
2006-06-15 04:03:00,84.633,84.641,84.608,84.608,246599998.0
2006-06-15 04:04:00,84.62,84.644,84.614,84.638,291899999.0
2006-06-15 04:05:00,84.621,84.635,84.61,84.63,176399996.0
2006-06-15 04:06:00,84.627,84.643,84.601,84.601,149700000.0
2006-06-15 04:07:00,84.64,84.653,84.626,84.636,284500002.0
2006-06-15 04:08:00,84.64,84.643,84.613,84.617,106700001.0
2006-06-15 04:09:00,84.634,84.653,84.626,84.643,203100001.0
2006-06-15 04:10:00,84.652,84.656,84.629,84.641,116100000.0
2006-06-15 04:11:00,84.654,84.662,84.637,84.64,170600001.0
2006-06-15 04:12:00,84.66,84.665,84.639,84.643,216000001.0
2006-06-15 04:13:00,84.643,84.664,84.632,84.655,197800000.0
2006-06-15 04:14:00,84.639,84.655,84.633,84.65,104400002.0
2006-06-15 04:15:00,84.623,84.667,84.623,84.654,295599998.0
2006-06-15 04:16:00,84.647,84.663,84.629,84.644,264099995.0
2006-06-15 04:17:00,84.619,84.643,84.617,84.638,126600001.0
2006-06-15 04:18:00,84.629,84.644,84.615,84.644,158100003.0
2006-06-15 04:19:00,84.655,84.67,84.641,84.641,185600004.0
2006-06-15 04:20:00,84.656,84.663,84.639,84.651,149000001.0
2006-06-15 04:21:00,84.648,84.664,84.638,84.64,204600000.0
2006-06-15 04:22:00,84.632,84.65,84.625,84.65,53400000.0
2006-06-15 04:23:00,84.646,84.669,84.639,84.65,211900001.0
2006-06-15 04:24:00,84.629,84.657,84.629,84.656,186500000.0
2006-06-15 04:25:00,84.652,84.652,84.627,84.64,151500002.0
2006-06-15 04:26:00,84.627,84.651,84.627,84.645,145500001.0
2006-06-15 04:27:00,84.653,84.657,84.632,84.636,196999998.0
2006-06-15 04:28:00,84.64,84.662,84.64,84.662,134200001.0
2006-06-15 04:29:00,84.655,84.66,84.631,84.631,164800003.0
2006-06-15 04:30:00,84.643,84.663,84.641,84.663,256199998.0
2006-06-15 04:31:00,84.664,84.681,84.655,84.668,159999999.0
2006-06-15 04:32:00,84.668,84.668,84.637,84.641,102700000.0
2006-06-15 04:33:00,84.656,84.674,84.644,84.647,272299997.0
2006-06-15 04:34:00,84.652,84.676,84.652,84.655,183000003.0
2006-06-15 04:35:00,84.667,84.68,84.655,84.659,183500000.0
2006-06-15 04:36:00,84.671,84.686,84.663,84.677,123399997.0
2006-06-15 04:37:00,84.669,84.682,84.648,84.662,98700000.0
2006-06-15 04:38:00,84.7,84.703,84.678,84.683,83200000.0
2006-06-15 04:39:00,84.68,84.712,84.68,84.712,114800001.0
2006-06-15 04:40:00,84.71,84.71,84.688,84.692,195000000.0
2006-06-15 04:41:00,84.693,84.713,84.681,84.713,221099999.0
2006-06-15 04:42:00,84.722,84.756,84.722,84.753,217300000.0
2006-06-15 04:43:00,84.751,84.751,84.73,84.73,161100000.0
2006-06-15 04:44:00,84.736,84.748,84.72,84.742,219800000.0
2006-06-15 04:45:00,84.734,84.743,84.711,84.714,274899998.0
2006-06-15 04:46:00,84.718,84.745,84.718,84.743,143499997.0
2006-06-15 04:47:00,84.719,84.741,84.716,84.738,141000000.0
2006-06-15 04:48:00,84.739,84.761,84.712,84.743,202300000.0
2006-06-15 04:49:00,84.741,84.764,84.74,84.763,117700002.0
2006-06-15 04:50:00,84.752,84.76,84.735,84.752,216000003.0
2006-06-15 04:51:00,84.761,84.813,84.761,84.782,351599998.0
2006-06-15 04:52:00,84.788,84.792,84.762,84.762,262799999.0
2006-06-15 04:53:00,84.769,84.779,84.747,84.757,263100004.0
2006-06-15 04:54:00,84.776,84.782,84.742,84.757,212200001.0
2006-06-15 04:55:00,84.743,84.772,84.734,84.752,167000003.0
2006-06-15 04:56:00,84.744,84.765,84.744,84.761,206600001.0
2006-06-15 04:57:00,84.753,84.753,84.728,84.733,189000000.0
2006-06-15 04:58:00,84.753,84.758,84.728,84.728,169000001.0
2006-06-15 04:59:00,84.752,84.76,84.738,84.742,163000001.0
2006-06-15 05:00:00,84.772,84.772,84.748,84.754,102599999.0
2006-06-15 05:01:00,84.746,84.768,84.735,84.74,211900001.0
2006-06-15 05:02:00,84.767,84.767,84.741,84.741,189599998.0
2006-06-15 05:03:00,84.736,84.762,84.733,84.762,174200000.0
2006-06-15 05:04:00,84.758,84.776,84.745,84.761,193899997.0
2006-06-15 05:05:00,84.771,84.771,84.723,84.739,165699998.0
2006-06-15 05:06:00,84.762,84.762,84.729,84.729,227900000.0
2006-06-15 05:07:00,84.763,84.768,84.735,84.735,138700000.0
2006-06-15 05:08:00,84.744,84.768,84.744,84.762,90700000.0
2006-06-15 05:09:00,84.752,84.778,84.751,84.757,218999998.0
2006-06-15 05:10:00,84.754,84.764,84.738,84.746,169400001.0
2006-06-15 05:11:00,84.752,84.764,84.71,84.71,303300002.0
2006-06-15 05:12:00,84.758,84.76,84.735,84.74,200799999.0
2006-06-15 05:13:00,84.736,84.757,84.733,84.757,177100005.0
2006-06-15 05:14:00,84.738,84.76,84.73,84.755,197399999.0
2006-06-15 05:15:00,84.765,84.777,84.746,84.752,245099999.0
2006-06-15 05:16:00,84.731,84.767,84.731,84.767,196900000.0
2006-06-15 05:17:00,84.742,84.774,84.742,84.76,299800000.0
2006-06-15 05:18:00,84.75,84.773,84.75,84.755,167300002.0
2006-06-15 05:19:00,84.759,84.775,84.748,84.764,199300003.0
2006-06-15 05:20:00,84.771,84.788,84.748,84.748,202500002.0
2006-06-15 05:21:00,84.76,84.777,84.748,84.765,272200001.0
2006-06-15 05:22:00,84.751,84.77,84.741,84.757,297599996.0
2006-06-15 05:23:00,84.728,84.755,84.723,84.743,208999996.0
2006-06-15 05:24:00,84.738,84.741,84.72,84.725,95999999.0
2006-06-15 05:25:00,84.725,84.748,84.721,84.742,164099998.0
2006-06-15 05:26:00,84.738,84.743,84.721,84.728,130599998.0
2006-06-15 05:27:00,84.752,84.752,84.712,84.712,119899999.0
2006-06-15 05:28:00,84.733,84.746,84.707,84.739,314600002.0
2006-06-15 05:29:00,84.736,84.751,84.718,84.734,220699999.0
2006-06-15 05:30:00,84.762,84.77,84.743,84.743,229099998.0
2006-06-15 05:31:00,84.736,84.764,84.725,84.746,229099997.0
2006-06-15 05:32:00,84.733,84.76,84.733,84.755,229099998.0
2006-06-15 05:33:00,84.746,84.758,84.738,84.758,196999997.0
2006-06-15 05:34:00,84.756,84.765,84.727,84.75,180400002.0
2006-06-15 05:35:00,84.747,84.763,84.737,84.756,120300000.0
2006-06-15 05:36:00,84.736,84.76,84.725,84.747,158100003.0
2006-06-15 05:37:00,84.747,84.76,84.727,84.741,166900001.0
2006-06-15 05:38:00,84.76,84.76,84.732,84.747,190399999.0
2006-06-15 05:39:00,84.739,84.761,84.739,84.761,74000000.0
2006-06-15 05:40:00,84.763,84.765,84.736,84.75,144399998.0
2006-06-15 05:41:00,84.773,84.778,84.753,84.759,305200002.0
2006-06-15 05:42:00,84.784,84.787,84.756,84.756,90800000.0
2006-06-15 05:43:00,84.76,84.785,84.76,84.779,142400001.0
2006-06-15 05:44:00,84.777,84.782,84.746,84.763,165400001.0
2006-06-15 05:45:00,84.783,84.788,84.76,84.775,168400000.0
2006-06-15 05:46:00,84.76,84.797,84.76,84.797,199800001.0
2006-06-15 05:47:00,84.775,84.794,84.771,84.789,99400000.0
2006-06-15 05:48:00,84.763,84.781,84.754,84.766,78500001.0
2006-06-15 05:49:00,84.774,84.805,84.772,84.79,154300001.0
2006-06-15 05:50:00,84.793,84.793,84.763,84.763,174099999.0
2006-06-15 05:51:00,84.777,84.797,84.773,84.794,150300000.0
2006-06-15 05:52:00,84.768,84.791,84.756,84.791,255699997.0
2006-06-15 05:53:00,84.781,84.808,84.771,84.79,166799998.0
2006-06-15 05:54:00,84.794,84.807,84.774,84.78,217399996.0
2006-06-15 05:55:00,84.798,84.798,84.768,84.768,120200001.0
2006-06-15 05:56:00,84.792,84.804,84.779,84.794,132600000.0
2006-06-15 05:57:00,84.803,84.803,84.772,84.78,203500001.0
2006-06-15 05:58:00,84.774,84.793,84.77,84.78,143999999.0
2006-06-15 05:59:00,84.761,84.779,84.742,84.758,164200002.0
2006-06-15 06:00:00,84.737,84.781,84.737,84.767,281299999.0
2006-06-15 06:01:00,84.767,84.78,84.756,84.775,195000002.0
2006-06-15 06:02:00,84.767,84.776,84.747,84.755,168499998.0
2006-06-15 06:03:00,84.762,84.785,84.744,84.77,198299997.0
2006-06-15 06:04:00,84.775,84.798,84.766,84.783,133199999.0
2006-06-15 06:05:00,84.782,84.797,84.766,84.78,168800000.0
2006-06-15 06:06:00,84.771,84.782,84.751,84.759,192099998.0
2006-06-15 06:07:00,84.767,84.774,84.74,84.74,168800002.0
2006-06-15 06:08:00,84.75,84.768,84.736,84.768,86299999.0
2006-06-15 06:09:00,84.765,84.77,84.75,84.755,228299998.0
2006-06-15 06:10:00,84.758,84.774,84.752,84.773,123799999.0
2006-06-15 06:11:00,84.77,84.771,84.753,84.757,193200001.0
2006-06-15 06:12:00,84.75,84.778,84.75,84.778,244299995.0
2006-06-15 06:13:00,84.769,84.797,84.765,84.782,169900003.0
2006-06-15 06:14:00,84.76,84.78,84.75,84.75,158799998.0
2006-06-15 06:15:00,84.751,84.769,84.739,84.764,125400000.0
2006-06-15 06:16:00,84.749,84.774,84.747,84.765,192199999.0
2006-06-15 06:17:00,84.758,84.775,84.753,84.772,198099997.0
2006-06-15 06:18:00,84.764,84.78,84.75,84.77,256999998.0
2006-06-15 06:19:00,84.758,84.777,84.748,84.751,230199997.0
2006-06-15 06:20:00,84.779,84.779,84.756,84.756,164800002.0
2006-06-15 06:21:00,84.765,84.77,84.746,84.757,188300000.0
2006-06-15 06:22:00,84.763,84.783,84.753,84.775,265500000.0
2006-06-15 06:23:00,84.766,84.788,84.766,84.783,206900000.0
2006-06-15 06:24:00,84.786,84.797,84.771,84.772,306800003.0
2006-06-15 06:25:00,84.779,84.8,84.773,84.782,304600000.0
2006-06-15 06:26:00,84.776,84.78,84.755,84.76,123200000.0
2006-06-15 06:27:00,84.767,84.793,84.767,84.787,205699999.0
2006-06-15 06:28:00,84.773,84.787,84.76,84.775,39300001.0
2006-06-15 06:29:00,84.777,84.777,84.738,84.757,171499998.0
2006-06-15 06:30:00,84.752,84.78,84.747,84.78,170100002.0
2006-06-15 06:31:00,84.766,84.786,84.761,84.782,158500000.0
2006-06-15 06:32:00,84.763,84.787,84.755,84.787,254800003.0
2006-06-15 06:33:00,84.79,84.807,84.778,84.784,171700000.0
2006-06-15 06:34:00,84.799,84.812,84.784,84.789,156299998.0
2006-06-15 06:35:00,84.794,84.806,84.777,84.793,192400000.0
2006-06-15 06:36:00,84.808,84.83,84.795,84.811,140799998.0
2006-06-15 06:37:00,84.814,84.832,84.805,84.818,102500000.0
2006-06-15 06:38:00,84.8,84.828,84.797,84.827,175299999.0
2006-06-15 06:39:00,84.825,84.833,84.805,84.815,274200003.0
2006-06-15 06:40:00,84.837,84.837,84.805,84.805,192800000.0
2006-06-15 06:41:00,84.823,84.836,84.809,84.823,82000001.0
2006-06-15 06:42:00,84.807,84.838,84.805,84.838,163700000.0
2006-06-15 06:43:00,84.84,84.84,84.819,84.821,308599997.0
2006-06-15 06:44:00,84.828,84.83,84.806,84.806,89400000.0
2006-06-15 06:45:00,84.811,84.838,84.811,84.836,135200001.0
2006-06-15 06:46:00,84.834,84.852,84.826,84.838,154400003.0
2006-06-15 06:47:00,84.821,84.854,84.821,84.852,140099999.0
2006-06-15 06:48:00,84.835,84.866,84.835,84.852,276499998.0
2006-06-15 06:49:00,84.851,84.853,84.829,84.838,198000000.0
2006-06-15 06:50:00,84.833,84.863,84.833,84.857,120699998.0
2006-06-15 06:51:00,84.866,84.866,84.84,84.84,210199997.0
2006-06-15 06:52:00,84.849,84.869,84.837,84.857,100400000.0
2006-06-15 06:53:00,84.85,84.85,84.817,84.822,211500000.0
2006-06-15 06:54:00,84.834,84.847,84.822,84.84,228500000.0
2006-06-15 06:55:00,84.824,84.845,84.824,84.839,173700000.0
2006-06-15 06:56:00,84.842,84.863,84.831,84.848,188500000.0
2006-06-15 06:57:00,84.862,84.882,84.849,84.865,131899998.0
2006-06-15 06:58:00,84.869,84.889,84.859,84.874,132399999.0
2006-06-15 06:59:00,84.882,84.882,84.845,84.869,136499997.0
2006-06-15 07:00:00,84.868,84.885,84.856,84.873,111199999.0
2006-06-15 07:01:00,84.858,84.88,84.851,84.866,149400000.0
2006-06-15 07:02:00,84.863,84.876,84.846,84.847,248200003.0
2006-06-15 07:03:00,84.831,84.852,84.822,84.83,196699998.0
2006-06-15 07:04:00,84.849,84.849,84.826,84.829,224400001.0
2006-06-15 07:05:00,84.825,84.848,84.822,84.844,241000000.0
2006-06-15 07:06:00,84.83,84.847,84.828,84.839,108000000.0
2006-06-15 07:07:00,84.835,84.835,84.79,84.814,165199999.0
2006-06-15 07:08:00,84.832,84.847,84.819,84.827,84600001.0
2006-06-15 07:09:00,84.816,84.854,84.816,84.839,120999998.0
2006-06-15 07:10:00,84.834,84.847,84.809,84.824,170999998.0
2006-06-15 07:11:00,84.827,84.836,84.812,84.812,122999999.0
2006-06-15 07:12:00,84.8,84.817,84.792,84.813,193899997.0
2006-06-15 07:13:00,84.808,84.828,84.796,84.809,153500000.0
2006-06-15 07:14:00,84.806,84.837,84.802,84.837,208400001.0
2006-06-15 07:15:00,84.802,84.834,84.796,84.824,212899997.0
2006-06-15 07:16:00,84.795,84.833,84.795,84.805,199300001.0
2006-06-15 07:17:00,84.822,84.822,84.796,84.82,213099998.0
2006-06-15 07:18:00,84.815,84.831,84.806,84.824,143600000.0
2006-06-15 07:19:00,84.834,84.834,84.797,84.818,169199999.0
2006-06-15 07:20:00,84.812,84.83,84.806,84.824,166199999.0
2006-06-15 07:21:00,84.826,84.838,84.807,84.807,222100000.0
2006-06-15 07:22:00,84.791,84.825,84.791,84.814,192700001.0
2006-06-15 07:23:00,84.789,84.82,84.789,84.81,204599998.0
2006-06-15 07:24:00,84.82,84.83,84.786,84.815,190399999.0
2006-06-15 07:25:00,84.811,84.835,84.811,84.83,239999999.0
2006-06-15 07:26:00,84.817,84.83,84.796,84.825,280099998.0
2006-06-15 07:27:00,84.825,84.835,84.804,84.82,186800001.0
2006-06-15 07:28:00,84.815,84.82,84.792,84.792,235699999.0
2006-06-15 07:29:00,84.801,84.815,84.793,84.812,196300002.0
2006-06-15 07:30:00,84.797,84.823,84.797,84.806,95099999.0
2006-06-15 07:31:00,84.8,84.825,84.8,84.825,162299999.0
2006-06-15 07:32:00,84.803,84.828,84.803,84.828,177700000.0
2006-06-15 07:33:00,84.816,84.83,84.807,84.823,168000002.0
2006-06-15 07:34:00,84.817,84.83,84.805,84.825,138600001.0
2006-06-15 07:35:00,84.805,84.83,84.8,84.825,252099999.0
2006-06-15 07:36:00,84.816,84.828,84.796,84.815,241499998.0
2006-06-15 07:37:00,84.801,84.823,84.797,84.823,197299999.0
2006-06-15 07:38:00,84.79,84.819,84.79,84.814,114500001.0
2006-06-15 07:39:00,84.812,84.822,84.791,84.807,145600001.0
2006-06-15 07:40:00,84.788,84.815,84.786,84.815,211900002.0
2006-06-15 07:41:00,84.806,84.806,84.777,84.778,157199999.0
2006-06-15 07:42:00,84.777,84.812,84.777,84.806,193700003.0
2006-06-15 07:43:00,84.815,84.822,84.798,84.803,158699998.0
2006-06-15 07:44:00,84.816,84.817,84.792,84.805,212700004.0
2006-06-15 07:45:00,84.798,84.82,84.793,84.813,142100000.0
2006-06-15 07:46:00,84.767,84.822,84.767,84.822,147400000.0
2006-06-15 07:47:00,84.82,84.837,84.8,84.837,194499999.0
2006-06-15 07:48:00,84.83,84.848,84.818,84.848,197299998.0
2006-06-15 07:49:00,84.823,84.837,84.805,84.823,272700000.0
2006-06-15 07:50:00,84.822,84.822,84.753,84.753,393699999.0
2006-06-15 07:51:00,84.791,84.812,84.786,84.803,208300000.0
2006-06-15 07:52:00,84.81,84.822,84.77,84.77,66400000.0
2006-06-15 07:53:00,84.792,84.825,84.781,84.825,277799993.0
2006-06-15 07:54:00,84.817,84.822,84.804,84.806,94099999.0
2006-06-15 07:55:00,84.824,84.828,84.807,84.813,158700001.0
2006-06-15 07:56:00,84.82,84.841,84.81,84.823,231399997.0
2006-06-15 07:57:00,84.842,84.853,84.827,84.842,146000000.0
2006-06-15 07:58:00,84.832,84.852,84.827,84.84,160900003.0
2006-06-15 07:59:00,84.834,84.846,84.817,84.822,106399998.0
2006-06-15 08:00:00,84.834,84.849,84.822,84.827,229500002.0
2006-06-15 08:01:00,84.835,84.849,84.816,84.829,170900000.0
2006-06-15 08:02:00,84.838,84.86,84.837,84.849,132900003.0
2006-06-15 08:03:00,84.847,84.855,84.825,84.83,163199998.0
2006-06-15 08:04:00,84.85,84.871,84.839,84.839,140300001.0
2006-06-15 08:05:00,84.824,84.843,84.802,84.829,252100001.0
2006-06-15 08:06:00,84.822,84.84,84.81,84.816,132899998.0
2006-06-15 08:07:00,84.81,84.832,84.805,84.827,151600002.0
2006-06-15 08:08:00,84.812,84.831,84.811,84.831,70499999.0
2006-06-15 08:09:00,84.832,84.839,84.801,84.811,288099992.0
2006-06-15 08:10:00,84.808,84.832,84.798,84.83,186099998.0
2006-06-15 08:11:00,84.817,84.837,84.799,84.819,199500001.0
2006-06-15 08:12:00,84.83,84.856,84.824,84.856,170200000.0
2006-06-15 08:13:00,84.848,84.863,84.839,84.857,130800002.0
2006-06-15 08:14:00,84.853,84.853,84.83,84.845,218499998.0
2006-06-15 08:15:00,84.842,84.848,84.814,84.835,202799998.0
2006-06-15 08:16:00,84.822,84.85,84.822,84.845,139199999.0
2006-06-15 08:17:00,84.846,84.846,84.816,84.821,155399997.0
2006-06-15 08:18:00,84.839,84.848,84.828,84.829,197499997.0
2006-06-15 08:19:00,84.841,84.847,84.824,84.844,124100000.0
2006-06-15 08:20:00,84.84,84.872,84.84,84.867,126199998.0
2006-06-15 08:21:00,84.868,84.875,84.843,84.843,321299999.0
2006-06-15 08:22:00,84.857,84.876,84.839,84.874,159400001.0
2006-06-15 08:23:00,84.859,84.878,84.841,84.865,314099997.0
2006-06-15 08:24:00,84.876,84.888,84.859,84.875,118600000.0
2006-06-15 08:25:00,84.848,84.887,84.848,84.882,158399998.0
2006-06-15 08:26:00,84.852,84.87,84.846,84.864,37800000.0
2006-06-15 08:27:00,84.87,84.882,84.847,84.847,188300000.0
2006-06-15 08:28:00,84.873,84.88,84.851,84.864,210800002.0
2006-06-15 08:29:00,84.858,84.87,84.845,84.87,182899998.0
2006-06-15 08:30:00,84.867,84.886,84.857,84.859,121700000.0
2006-06-15 08:31:00,84.852,84.874,84.849,84.867,202099998.0
2006-06-15 08:32:00,84.87,84.882,84.852,84.852,151399998.0
2006-06-15 08:33:00,84.876,84.884,84.861,84.87,231499995.0
2006-06-15 08:34:00,84.845,84.878,84.845,84.863,224099997.0
2006-06-15 08:35:00,84.872,84.898,84.861,84.877,237800003.0
2006-06-15 08:36:00,84.899,84.899,84.871,84.874,97899999.0
2006-06-15 08:37:00,84.904,84.914,84.88,84.902,266500004.0
2006-06-15 08:38:00,84.905,84.919,84.896,84.913,217099997.0
2006-06-15 08:39:00,84.893,84.917,84.892,84.9,240400000.0
2006-06-15 08:40:00,84.893,84.911,84.883,84.898,209800000.0
2006-06-15 08:41:00,84.883,84.904,84.864,84.885,188399996.0
2006-06-15 08:42:00,84.878,84.894,84.875,84.893,69899999.0
2006-06-15 08:43:00,84.879,84.914,84.879,84.887,228499997.0
2006-06-15 08:44:00,84.901,84.901,84.872,84.878,234299997.0
2006-06-15 08:45:00,84.886,84.886,84.855,84.865,169000000.0
2006-06-15 08:46:00,84.869,84.869,84.822,84.822,141899999.0
2006-06-15 08:47:00,84.821,84.822,84.801,84.803,194800001.0
2006-06-15 08:48:00,84.828,84.828,84.804,84.804,132600000.0
2006-06-15 08:49:00,84.79,84.807,84.762,84.795,222899998.0
2006-06-15 08:50:00,84.788,84.813,84.766,84.813,80200001.0
2006-06-15 08:51:00,84.827,84.83,84.772,84.772,243299999.0
2006-06-15 08:52:00,84.779,84.798,84.761,84.767,187199999.0
2006-06-15 08:53:00,84.769,84.799,84.768,84.792,171399998.0
2006-06-15 08:54:00,84.753,84.805,84.753,84.786,191800001.0
2006-06-15 08:55:00,84.782,84.799,84.749,84.763,144300000.0
2006-06-15 08:56:00,84.775,84.785,84.762,84.762,208300003.0
2006-06-15 08:57:00,84.777,84.78,84.746,84.746,209600002.0
2006-06-15 08:58:00,84.748,84.773,84.733,84.748,102700001.0
2006-06-15 08:59:00,84.779,84.809,84.774,84.809,207699998.0
2006-06-15 09:00:00,84.781,84.804,84.773,84.788,273199999.0
2006-06-15 09:01:00,84.781,84.825,84.775,84.825,204400001.0
2006-06-15 09:02:00,84.836,84.836,84.812,84.812,177199997.0
2006-06-15 09:03:00,84.831,84.844,84.818,84.828,217600003.0
2006-06-15 09:04:00,84.826,84.848,84.811,84.83,271200000.0
2006-06-15 09:05:00,84.832,84.864,84.826,84.841,140600000.0
2006-06-15 09:06:00,84.832,84.836,84.809,84.824,171100000.0
2006-06-15 09:07:00,84.821,84.825,84.788,84.809,94200000.0
2006-06-15 09:08:00,84.836,84.836,84.806,84.809,120499999.0
2006-06-15 09:09:00,84.824,84.839,84.813,84.834,146900001.0
2006-06-15 09:10:00,84.834,84.834,84.798,84.811,140099997.0
2006-06-15 09:11:00,84.819,84.836,84.785,84.801,125499999.0
2006-06-15 09:12:00,84.806,84.81,84.78,84.78,140700000.0
2006-06-15 09:13:00,84.766,84.79,84.757,84.79,181299999.0
2006-06-15 09:14:00,84.796,84.816,84.788,84.797,163199999.0
2006-06-15 09:15:00,84.817,84.844,84.817,84.838,144699997.0
2006-06-15 09:16:00,84.823,84.843,84.804,84.804,237899999.0
2006-06-15 09:17:00,84.812,84.831,84.808,84.83,199499999.0
2006-06-15 09:18:00,84.805,84.822,84.797,84.82,58000001.0
2006-06-15 09:19:00,84.818,84.818,84.788,84.791,199700004.0
2006-06-15 09:20:00,84.807,84.822,84.803,84.822,167300002.0
2006-06-15 09:21:00,84.822,84.832,84.794,84.813,181000001.0
2006-06-15 09:22:00,84.83,84.839,84.81,84.815,171000000.0
2006-06-15 09:23:00,84.826,84.833,84.808,84.811,249800002.0
2006-06-15 09:24:00,84.839,84.874,84.829,84.846,142100001.0
2006-06-15 09:25:00,84.865,84.866,84.842,84.847,116300001.0
2006-06-15 09:26:00,84.855,84.879,84.854,84.874,331599997.0
2006-06-15 09:27:00,84.875,84.889,84.852,84.863,195500001.0
2006-06-15 09:28:00,84.861,84.889,84.855,84.889,167200001.0
2006-06-15 09:29:00,84.866,84.896,84.866,84.892,219999998.0
2006-06-15 09:30:00,84.893,84.893,84.861,84.861,168999999.0
2006-06-15 09:31:00,84.888,84.9,84.874,84.877,172699997.0
2006-06-15 09:32:00,84.872,84.897,84.865,84.897,125200000.0
2006-06-15 09:33:00,84.883,84.884,84.861,84.866,209799998.0
2006-06-15 09:34:00,84.854,84.887,84.854,84.863,100099999.0
2006-06-15 09:35:00,84.875,84.9,84.875,84.9,141099999.0
2006-06-15 09:36:00,84.874,84.895,84.873,84.889,201599999.0
2006-06-15 09:37:00,84.872,84.896,84.872,84.896,144300001.0
2006-06-15 09:38:00,84.893,84.899,84.874,84.88,180299999.0
2006-06-15 09:39:00,84.899,84.899,84.869,84.881,202700002.0
2006-06-15 09:40:00,84.882,84.897,84.864,84.867,142799998.0
2006-06-15 09:41:00,84.88,84.907,84.877,84.896,206799995.0
2006-06-15 09:42:00,84.876,84.901,84.876,84.898,108000001.0
2006-06-15 09:43:00,84.89,84.905,84.872,84.884,171600000.0
2006-06-15 09:44:00,84.874,84.887,84.837,84.874,316299998.0
2006-06-15 09:45:00,84.877,84.889,84.864,84.876,146799998.0
2006-06-15 09:46:00,84.887,84.887,84.85,84.854,241800004.0
2006-06-15 09:47:00,84.848,84.876,84.836,84.858,211900001.0
2006-06-15 09:48:00,84.865,84.877,84.852,84.856,180700000.0
2006-06-15 09:49:00,84.879,84.883,84.859,84.863,229999999.0
2006-06-15 09:50:00,84.87,84.885,84.851,84.865,180800000.0
2006-06-15 09:51:00,84.846,84.884,84.846,84.868,206700003.0
2006-06-15 09:52:00,84.858,84.885,84.858,84.875,233500004.0
2006-06-15 09:53:00,84.876,84.876,84.852,84.862,178000000.0
2006-06-15 09:54:00,84.865,84.878,84.847,84.857,285500002.0
2006-06-15 09:55:00,84.849,84.891,84.849,84.886,180100000.0
2006-06-15 09:56:00,84.87,84.889,84.85,84.873,145799997.0
2006-06-15 09:57:00,84.863,84.879,84.853,84.868,222500000.0
2006-06-15 09:58:00,84.867,84.886,84.847,84.875,215800003.0
2006-06-15 09:59:00,84.862,84.88,84.861,84.878,168400000.0
2006-06-15 10:00:00,84.865,84.888,84.858,84.858,133799999.0
2006-06-15 10:01:00,84.868,84.883,84.854,84.866,114700000.0
2006-06-15 10:02:00,84.878,84.88,84.857,84.857,199800001.0
2006-06-15 10:03:00,84.855,84.875,84.848,84.866,174299998.0
2006-06-15 10:04:00,84.851,84.877,84.851,84.877,132000000.0
2006-06-15 10:05:00,84.881,84.891,84.863,84.878,110599998.0
2006-06-15 10:06:00,84.865,84.891,84.864,84.878,283199995.0
2006-06-15 10:07:00,84.881,84.9,84.868,84.879,218900003.0
2006-06-15 10:08:00,84.897,84.914,84.87,84.885,161200002.0
2006-06-15 10:09:00,84.889,84.904,84.874,84.879,191900001.0
2006-06-15 10:10:00,84.901,84.934,84.901,84.93,182400001.0
2006-06-15 10:11:00,84.94,84.951,84.924,84.93,184799998.0
2006-06-15 10:12:00,84.912,84.934,84.911,84.911,129800001.0
2006-06-15 10:13:00,84.938,84.963,84.922,84.936,115800002.0
2006-06-15 10:14:00,84.943,84.968,84.943,84.968,145499999.0
2006-06-15 10:15:00,84.965,84.985,84.959,84.966,195200000.0
2006-06-15 10:16:00,84.954,84.981,84.934,84.954,186299997.0
2006-06-15 10:17:00,84.96,84.967,84.94,84.947,209799999.0
2006-06-15 10:18:00,84.95,84.97,84.948,84.965,207099995.0
2006-06-15 10:19:00,84.956,84.986,84.937,84.962,197799996.0
2006-06-15 10:20:00,84.979,85.003,84.979,84.994,112300000.0
2006-06-15 10:21:00,84.991,85.016,84.975,85.002,197100000.0
2006-06-15 10:22:00,84.995,85.025,84.995,85.016,306800000.0
2006-06-15 10:23:00,85.008,85.021,84.977,84.993,171699998.0
2006-06-15 10:24:00,84.98,85.037,84.968,85.037,245700000.0
2006-06-15 10:25:00,85.034,85.049,85.024,85.027,68700000.0
2006-06-15 10:26:00,85.041,85.067,85.03,85.033,181000002.0
2006-06-15 10:27:00,85.052,85.052,85.023,85.033,308500000.0
2006-06-15 10:28:00,85.018,85.02,84.993,85.007,143800001.0
2006-06-15 10:29:00,85.015,85.028,84.996,85.01,220999999.0
2006-06-15 10:30:00,85.005,85.027,84.999,85.015,214800003.0
2006-06-15 10:31:00,85.017,85.022,84.987,84.987,204099999.0
2006-06-15 10:32:00,85.009,85.021,84.992,85.005,143799999.0
2006-06-15 10:33:00,85.008,85.047,85.004,85.017,126900001.0
2006-06-15 10:34:00,85.053,85.053,85.011,85.011,150600000.0
2006-06-15 10:35:00,85.042,85.042,85.007,85.021,226700002.0
2006-06-15 10:36:00,85.028,85.038,85.007,85.007,244500003.0
2006-06-15 10:37:00,85.005,85.03,85.005,85.025,134299998.0
2006-06-15 10:38:00,85.022,85.022,84.995,84.995,143900002.0
2006-06-15 10:39:00,84.995,85.025,84.995,85.02,303599996.0
2006-06-15 10:40:00,85.012,85.034,85.011,85.022,205199997.0
2006-06-15 10:41:00,85.019,85.041,85.007,85.04,226699998.0
2006-06-15 10:42:00,85.042,85.042,85.016,85.02,263500004.0
2006-06-15 10:43:00,85.032,85.039,85.014,85.014,258500002.0
2006-06-15 10:44:00,85.014,85.041,85.012,85.017,356099996.0
2006-06-15 10:45:00,85.016,85.044,85.016,85.035,150800000.0
2006-06-15 10:46:00,85.026,85.048,85.026,85.036,136599999.0
2006-06-15 10:47:00,85.015,85.015,84.978,84.979,183599995.0
2006-06-15 10:48:00,85.023,85.045,85.003,85.021,260700003.0
2006-06-15 10:49:00,85.044,85.064,85.027,85.049,246700000.0
2006-06-15 10:50:00,85.063,85.077,85.003,85.025,173399999.0
2006-06-15 10:51:00,85.032,85.07,85.024,85.044,163400000.0
2006-06-15 10:52:00,85.058,85.08,85.041,85.078,246900000.0
2006-06-15 10:53:00,85.061,85.079,85.045,85.063,161900002.0
2006-06-15 10:54:00,85.06,85.062,85.039,85.057,230199992.0
2006-06-15 10:55:00,85.056,85.056,85.021,85.025,210100000.0
2006-06-15 10:56:00,85.041,85.041,85.012,85.023,222899998.0
2006-06-15 10:57:00,85.006,85.022,84.986,84.999,54600000.0
2006-06-15 10:58:00,84.997,85.016,84.98,84.98,184100002.0
2006-06-15 10:59:00,84.983,84.994,84.968,84.977,225100001.0
2006-06-15 11:00:00,84.969,84.991,84.924,84.983,258099999.0
2006-06-15 11:01:00,84.974,84.987,84.961,84.982,131200002.0
2006-06-15 11:02:00,84.975,84.989,84.959,84.967,128299998.0
2006-06-15 11:03:00,84.942,84.987,84.942,84.987,223100002.0
2006-06-15 11:04:00,84.968,85.005,84.968,85.005,189199997.0
2006-06-15 11:05:00,85.007,85.02,84.994,85.002,226200004.0
2006-06-15 11:06:00,85.012,85.024,84.99,84.998,159100001.0
2006-06-15 11:07:00,84.977,84.997,84.964,84.982,303799999.0
2006-06-15 11:08:00,84.962,84.981,84.952,84.963,161100002.0
2006-06-15 11:09:00,84.963,84.967,84.938,84.943,147499998.0
2006-06-15 11:10:00,84.949,84.962,84.935,84.938,227600002.0
2006-06-15 11:11:00,84.935,84.962,84.93,84.948,192799996.0
2006-06-15 11:12:00,84.945,84.962,84.937,84.958,157800001.0
2006-06-15 11:13:00,84.961,84.973,84.944,84.956,205100001.0
2006-06-15 11:14:00,84.932,84.953,84.92,84.932,100000001.0
2006-06-15 11:15:00,84.913,84.93,84.904,84.922,121699998.0
2006-06-15 11:16:00,84.913,84.932,84.912,84.932,94200000.0
2006-06-15 11:17:00,84.922,84.937,84.914,84.932,117000000.0
2006-06-15 11:18:00,84.903,84.936,84.903,84.93,219699999.0
2006-06-15 11:19:00,84.933,84.936,84.9,84.9,200699998.0
2006-06-15 11:20:00,84.908,84.936,84.897,84.936,241699997.0
2006-06-15 11:21:00,84.944,84.949,84.924,84.933,201300000.0
2006-06-15 11:22:00,84.936,84.963,84.936,84.955,249699996.0
2006-06-15 11:23:00,84.939,84.96,84.932,84.947,113200002.0
2006-06-15 11:24:00,84.963,84.969,84.95,84.95,217199996.0
2006-06-15 11:25:00,84.952,84.975,84.95,84.975,160200001.0
2006-06-15 11:26:00,84.967,84.988,84.966,84.986,200299997.0
2006-06-15 11:27:00,84.973,84.996,84.973,84.996,82700000.0
2006-06-15 11:28:00,84.983,85.001,84.962,84.98,149300000.0
2006-06-15 11:29:00,84.988,84.997,84.974,84.983,199299998.0
2006-06-15 11:30:00,84.994,85.008,84.975,84.998,197300000.0
2006-06-15 11:31:00,84.985,84.998,84.972,84.998,168300002.0
2006-06-15 11:32:00,84.964,84.992,84.964,84.988,223199999.0
2006-06-15 11:33:00,84.985,84.997,84.959,84.959,272799996.0
2006-06-15 11:34:00,84.994,85.007,84.971,84.993,135300001.0
2006-06-15 11:35:00,84.988,85.002,84.971,84.991,222600000.0
2006-06-15 11:36:00,85.0,85.006,84.972,84.972,166899998.0
2006-06-15 11:37:00,84.977,84.986,84.956,84.972,236600001.0
2006-06-15 11:38:00,84.96,84.98,84.949,84.98,312499999.0
2006-06-15 11:39:00,84.967,84.986,84.963,84.975,106600001.0
2006-06-15 11:40:00,84.925,84.973,84.925,84.965,230400000.0
2006-06-15 11:41:00,84.955,84.976,84.952,84.974,129899999.0
2006-06-15 11:42:00,84.964,84.984,84.96,84.974,245600001.0
2006-06-15 11:43:00,84.958,84.981,84.958,84.977,160500002.0
2006-06-15 11:44:00,84.955,84.969,84.908,84.922,169100004.0
2006-06-15 11:45:00,84.93,84.959,84.926,84.959,253999999.0
2006-06-15 11:46:00,84.943,84.963,84.943,84.963,230000001.0
2006-06-15 11:47:00,84.967,84.968,84.928,84.928,263299997.0
2006-06-15 11:48:00,84.94,84.955,84.926,84.955,194099999.0
2006-06-15 11:49:00,84.944,84.969,84.936,84.965,308400003.0
2006-06-15 11:50:00,84.947,84.962,84.943,84.962,146300001.0
2006-06-15 11:51:00,84.961,84.973,84.95,84.968,408299999.0
2006-06-15 11:52:00,84.941,84.962,84.919,84.939,270400001.0
2006-06-15 11:53:00,84.933,84.972,84.933,84.965,242000003.0
2006-06-15 11:54:00,84.956,84.983,84.941,84.953,207600001.0
2006-06-15 11:55:00,84.924,84.943,84.909,84.925,188900000.0
2006-06-15 11:56:00,84.912,84.935,84.912,84.929,108999999.0
2006-06-15 11:57:00,84.917,84.93,84.905,84.925,133600000.0
2006-06-15 11:58:00,84.898,84.914,84.896,84.913,107100000.0
2006-06-15 11:59:00,84.893,84.92,84.89,84.905,212500000.0
2006-06-15 12:00:00,84.899,84.916,84.881,84.894,276399998.0
2006-06-15 12:01:00,84.913,84.916,84.898,84.899,63100000.0
2006-06-15 12:02:00,84.891,84.914,84.887,84.904,328300001.0
2006-06-15 12:03:00,84.9,84.903,84.862,84.866,152699998.0
2006-06-15 12:04:00,84.875,84.879,84.855,84.856,149000000.0
2006-06-15 12:05:00,84.861,84.889,84.861,84.877,143800001.0
2006-06-15 12:06:00,84.88,84.886,84.858,84.868,101900000.0
2006-06-15 12:07:00,84.845,84.881,84.808,84.88,272199999.0
2006-06-15 12:08:00,84.858,84.887,84.858,84.885,113600000.0
2006-06-15 12:09:00,84.883,84.893,84.865,84.879,163700000.0
2006-06-15 12:10:00,84.875,84.905,84.875,84.887,146400000.0
2006-06-15 12:11:00,84.903,84.907,84.88,84.885,269000003.0
2006-06-15 12:12:00,84.898,84.899,84.882,84.888,149600000.0
2006-06-15 12:13:00,84.897,84.904,84.869,84.869,190100001.0
2006-06-15 12:14:00,84.892,84.903,84.876,84.884,177999996.0
2006-06-15 12:15:00,84.886,84.912,84.883,84.887,128300001.0
2006-06-15 12:16:00,84.903,84.914,84.887,84.887,78500001.0
2006-06-15 12:17:00,84.894,84.908,84.887,84.904,208700000.0
2006-06-15 12:18:00,84.887,84.91,84.886,84.9,292900000.0
2006-06-15 12:19:00,84.89,84.904,84.874,84.883,258100000.0
2006-06-15 12:20:00,84.9,84.918,84.881,84.904,323200002.0
2006-06-15 12:21:00,84.904,84.927,84.895,84.913,224300003.0
2006-06-15 12:22:00,84.906,84.92,84.888,84.888,197800002.0
2006-06-15 12:23:00,84.907,84.907,84.874,84.884,181000000.0
2006-06-15 12:24:00,84.893,84.9,84.87,84.875,231299997.0
2006-06-15 12:25:00,84.883,84.902,84.871,84.898,252499998.0
2006-06-15 12:26:00,84.883,84.909,84.878,84.899,191399999.0
2006-06-15 12:27:00,84.903,84.91,84.872,84.892,297200001.0
2006-06-15 12:28:00,84.89,84.918,84.882,84.9,213500001.0
2006-06-15 12:29:00,84.905,84.916,84.884,84.902,229899996.0
2006-06-15 12:30:00,84.91,84.926,84.891,84.891,187800000.0
2006-06-15 12:31:00,84.903,84.919,84.89,84.915,237600001.0
2006-06-15 12:32:00,84.899,84.931,84.899,84.92,213699998.0
2006-06-15 12:33:00,84.894,84.93,84.894,84.927,307099993.0
2006-06-15 12:34:00,84.922,84.935,84.904,84.922,114000000.0
2006-06-15 12:35:00,84.911,84.924,84.887,84.899,268300002.0
2006-06-15 12:36:00,84.898,84.925,84.887,84.91,222900001.0
2006-06-15 12:37:00,84.91,84.93,84.904,84.93,211199996.0
2006-06-15 12:38:00,84.914,84.927,84.905,84.923,146299999.0
2006-06-15 12:39:00,84.91,84.927,84.9,84.927,167499997.0
2006-06-15 12:40:00,84.903,84.922,84.893,84.922,160000000.0
2006-06-15 12:41:00,84.906,84.934,84.903,84.904,257800001.0
2006-06-15 12:42:00,84.904,84.932,84.903,84.926,152199998.0
2006-06-15 12:43:00,84.919,84.931,84.886,84.886,230200000.0
2006-06-15 12:44:00,84.899,84.904,84.88,84.901,159000001.0
2006-06-15 12:45:00,84.907,84.907,84.862,84.868,130300000.0
2006-06-15 12:46:00,84.839,84.865,84.839,84.855,226899998.0
2006-06-15 12:47:00,84.845,84.876,84.819,84.872,218699998.0
2006-06-15 12:48:00,84.87,84.87,84.844,84.85,226099996.0
2006-06-15 12:49:00,84.87,84.884,84.859,84.869,286799996.0
2006-06-15 12:50:00,84.876,84.882,84.855,84.859,209299997.0
2006-06-15 12:51:00,84.862,84.904,84.853,84.884,208999998.0
2006-06-15 12:52:00,84.9,84.9,84.875,84.886,145200000.0
2006-06-15 12:53:00,84.875,84.904,84.869,84.893,178199999.0
2006-06-15 12:54:00,84.904,84.906,84.883,84.887,266299999.0
2006-06-15 12:55:00,84.925,84.955,84.925,84.932,237699995.0
2006-06-15 12:56:00,84.924,84.924,84.892,84.894,115399999.0
2006-06-15 12:57:00,84.89,84.913,84.89,84.908,61400002.0
2006-06-15 12:58:00,84.925,84.925,84.9,84.911,182599999.0
2006-06-15 12:59:00,84.909,84.941,84.908,84.935,211199997.0
2006-06-15 13:00:00,84.927,84.932,84.912,84.92,107799999.0
2006-06-15 13:01:00,84.906,84.929,84.899,84.929,199600003.0
2006-06-15 13:02:00,84.917,84.923,84.89,84.89,284900001.0
2006-06-15 13:03:00,84.913,84.919,84.887,84.901,279900000.0
2006-06-15 13:04:00,84.904,84.923,84.889,84.9,127399999.0
2006-06-15 13:05:00,84.868,84.887,84.862,84.878,188099995.0
2006-06-15 13:06:00,84.89,84.897,84.868,84.884,141600000.0
2006-06-15 13:07:00,84.885,84.899,84.843,84.863,181399999.0
2006-06-15 13:08:00,84.854,84.874,84.839,84.846,86900000.0
2006-06-15 13:09:00,84.828,84.859,84.826,84.851,304499996.0
2006-06-15 13:10:00,84.859,84.863,84.825,84.842,190400000.0
2006-06-15 13:11:00,84.854,84.869,84.839,84.853,119900000.0
2006-06-15 13:12:00,84.85,84.864,84.832,84.86,177300000.0
2006-06-15 13:13:00,84.88,84.884,84.852,84.856,218700000.0
2006-06-15 13:14:00,84.87,84.877,84.841,84.857,126000000.0
2006-06-15 13:15:00,84.89,84.899,84.877,84.881,251600000.0
2006-06-15 13:16:00,84.879,84.912,84.879,84.907,264499996.0
2006-06-15 13:17:00,84.882,84.92,84.882,84.92,181600003.0
2006-06-15 13:18:00,84.9,84.916,84.89,84.903,312900002.0
2006-06-15 13:19:00,84.876,84.904,84.87,84.884,188099999.0
2006-06-15 13:20:00,84.892,84.901,84.881,84.889,114799999.0
2006-06-15 13:21:00,84.872,84.89,84.859,84.877,226199999.0
2006-06-15 13:22:00,84.877,84.9,84.877,84.897,102000002.0
2006-06-15 13:23:00,84.883,84.9,84.872,84.882,162100001.0
2006-06-15 13:24:00,84.877,84.895,84.868,84.885,367199995.0
2006-06-15 13:25:00,84.87,84.89,84.87,84.89,185899999.0
2006-06-15 13:26:00,84.885,84.907,84.879,84.907,193900001.0
2006-06-15 13:27:00,84.887,84.903,84.859,84.872,191900000.0
2006-06-15 13:28:00,84.864,84.886,84.864,84.882,120099998.0
2006-06-15 13:29:00,84.875,84.882,84.858,84.869,174999996.0
2006-06-15 13:30:00,84.869,84.882,84.849,84.86,134400003.0
2006-06-15 13:31:00,84.87,84.887,84.857,84.869,244899999.0
2006-06-15 13:32:00,84.888,84.893,84.864,84.875,166000000.0
2006-06-15 13:33:00,84.857,84.888,84.857,84.887,166399999.0
2006-06-15 13:34:00,84.894,84.917,84.88,84.891,244999998.0
2006-06-15 13:35:00,84.908,84.908,84.878,84.887,131999999.0
2006-06-15 13:36:00,84.9,84.909,84.884,84.886,174200002.0
2006-06-15 13:37:00,84.894,84.916,84.881,84.901,253899998.0
2006-06-15 13:38:00,84.905,84.905,84.883,84.883,107100001.0
2006-06-15 13:39:00,84.886,84.9,84.866,84.895,213399999.0
2006-06-15 13:40:00,84.883,84.907,84.882,84.899,258499998.0
2006-06-15 13:41:00,84.885,84.885,84.855,84.855,235200000.0
2006-06-15 13:42:00,84.858,84.884,84.845,84.86,201799999.0
2006-06-15 13:43:00,84.863,84.888,84.844,84.86,134000001.0
2006-06-15 13:44:00,84.887,84.895,84.867,84.873,220800001.0
2006-06-15 13:45:00,84.866,84.885,84.843,84.885,206999998.0
2006-06-15 13:46:00,84.869,84.891,84.855,84.89,142099999.0
2006-06-15 13:47:00,84.888,84.896,84.854,84.854,179299998.0
2006-06-15 13:48:00,84.847,84.86,84.833,84.86,270500001.0
2006-06-15 13:49:00,84.87,84.893,84.856,84.88,187300001.0
2006-06-15 13:50:00,84.893,84.906,84.873,84.886,138500001.0
2006-06-15 13:51:00,84.89,84.907,84.879,84.901,223300002.0
2006-06-15 13:52:00,84.881,84.903,84.875,84.903,225999995.0
2006-06-15 13:53:00,84.903,84.909,84.877,84.899,218100002.0
2006-06-15 13:54:00,84.87,84.898,84.87,84.891,216500000.0
2006-06-15 13:55:00,84.899,84.916,84.886,84.894,181500000.0
2006-06-15 13:56:00,84.904,84.921,84.885,84.916,131900000.0
2006-06-15 13:57:00,84.915,84.945,84.909,84.945,185899998.0
2006-06-15 13:58:00,84.936,84.936,84.894,84.897,127499997.0
2006-06-15 13:59:00,84.91,84.912,84.883,84.895,170800002.0
2006-06-15 14:00:00,84.915,84.915,84.867,84.872,180400000.0
2006-06-15 14:01:00,84.852,84.877,84.841,84.868,159800000.0
2006-06-15 14:02:00,84.849,84.849,84.811,84.811,126300001.0
2006-06-15 14:03:00,84.813,84.835,84.792,84.809,119599999.0
2006-06-15 14:04:00,84.787,84.802,84.771,84.79,208599998.0
2006-06-15 14:05:00,84.774,84.796,84.774,84.793,116399998.0
2006-06-15 14:06:00,84.79,84.801,84.772,84.774,239200000.0
2006-06-15 14:07:00,84.783,84.806,84.781,84.804,169400001.0
2006-06-15 14:08:00,84.803,84.809,84.782,84.789,169000000.0
2006-06-15 14:09:00,84.797,84.821,84.793,84.808,186700000.0
2006-06-15 14:10:00,84.795,84.795,84.747,84.747,189200002.0
2006-06-15 14:11:00,84.734,84.771,84.734,84.771,133799998.0
2006-06-15 14:12:00,84.769,84.769,84.738,84.755,152900000.0
2006-06-15 14:13:00,84.759,84.782,84.758,84.778,172299998.0
2006-06-15 14:14:00,84.756,84.775,84.753,84.775,221300000.0
2006-06-15 14:15:00,84.777,84.784,84.748,84.768,253000000.0
2006-06-15 14:16:00,84.758,84.783,84.754,84.773,230599999.0
2006-06-15 14:17:00,84.764,84.796,84.764,84.785,99200000.0
2006-06-15 14:18:00,84.765,84.771,84.746,84.748,140999999.0
2006-06-15 14:19:00,84.76,84.782,84.724,84.739,196499996.0
2006-06-15 14:20:00,84.752,84.757,84.722,84.722,129300001.0
2006-06-15 14:21:00,84.724,84.758,84.721,84.758,80100000.0
2006-06-15 14:22:00,84.773,84.801,84.762,84.78,219699999.0
2006-06-15 14:23:00,84.802,84.818,84.789,84.795,193700000.0
2006-06-15 14:24:00,84.786,84.808,84.785,84.798,218099999.0
2006-06-15 14:25:00,84.796,84.813,84.784,84.802,207099997.0
2006-06-15 14:26:00,84.8,84.8,84.758,84.775,121300002.0
2006-06-15 14:27:00,84.769,84.786,84.759,84.779,172700000.0
2006-06-15 14:28:00,84.773,84.773,84.73,84.738,144099999.0
2006-06-15 14:29:00,84.767,84.796,84.733,84.733,182500000.0
2006-06-15 14:30:00,84.704,84.768,84.704,84.748,209100003.0
2006-06-15 14:31:00,84.75,84.777,84.749,84.774,173599998.0
2006-06-15 14:32:00,84.797,84.869,84.795,84.853,193000001.0
2006-06-15 14:33:00,84.844,84.882,84.84,84.87,329399997.0
2006-06-15 14:34:00,84.894,84.918,84.872,84.9,124199999.0
2006-06-15 14:35:00,84.925,84.948,84.91,84.91,129700000.0
2006-06-15 14:36:00,84.94,84.946,84.914,84.946,153699998.0
2006-06-15 14:37:00,84.909,84.931,84.865,84.868,254000003.0
2006-06-15 14:38:00,84.881,84.908,84.869,84.885,188600002.0
2006-06-15 14:39:00,84.865,84.894,84.861,84.894,148199998.0
2006-06-15 14:40:00,84.887,84.903,84.871,84.871,193900001.0
2006-06-15 14:41:00,84.87,84.885,84.805,84.839,163500000.0
2006-06-15 14:42:00,84.823,84.86,84.821,84.859,157500000.0
2006-06-15 14:43:00,84.868,84.888,84.848,84.868,148499998.0
2006-06-15 14:44:00,84.901,84.908,84.876,84.89,205600000.0
2006-06-15 14:45:00,84.884,84.916,84.884,84.899,130300000.0
2006-06-15 14:46:00,84.869,84.889,84.857,84.875,108500000.0
2006-06-15 14:47:00,84.875,84.886,84.855,84.855,340099993.0
2006-06-15 14:48:00,84.851,84.894,84.851,84.884,136199998.0
2006-06-15 14:49:00,84.878,84.878,84.848,84.854,135900002.0
2006-06-15 14:50:00,84.853,84.887,84.843,84.877,197799998.0
2006-06-15 14:51:00,84.882,84.882,84.825,84.825,218000005.0
2006-06-15 14:52:00,84.836,84.836,84.808,84.809,167499998.0
2006-06-15 14:53:00,84.786,84.807,84.762,84.79,235499997.0
2006-06-15 14:54:00,84.789,84.815,84.786,84.801,139800001.0
2006-06-15 14:55:00,84.792,84.81,84.777,84.796,265299999.0
2006-06-15 14:56:00,84.809,84.809,84.78,84.78,132100000.0
2006-06-15 14:57:00,84.782,84.795,84.77,84.785,176000002.0
2006-06-15 14:58:00,84.774,84.795,84.764,84.783,252999999.0
2006-06-15 14:59:00,84.79,84.816,84.767,84.789,195100002.0
2006-06-15 15:00:00,84.738,84.798,84.727,84.735,267699996.0
2006-06-15 15:01:00,84.721,84.783,84.705,84.775,250099997.0
2006-06-15 15:02:00,84.77,84.824,84.76,84.815,216900003.0
2006-06-15 15:03:00,84.817,84.818,84.781,84.79,109500001.0
2006-06-15 15:04:00,84.825,84.829,84.795,84.81,133599998.0
2006-06-15 15:05:00,84.813,84.823,84.793,84.805,289399992.0
2006-06-15 15:06:00,84.809,84.826,84.792,84.807,199699998.0
2006-06-15 15:07:00,84.816,84.848,84.785,84.844,178599999.0
2006-06-15 15:08:00,84.837,84.862,84.826,84.837,177700003.0
2006-06-15 15:09:00,84.841,84.848,84.809,84.82,213099999.0
2006-06-15 15:10:00,84.85,84.872,84.836,84.854,135999999.0
2006-06-15 15:11:00,84.857,84.881,84.842,84.855,168300001.0
2006-06-15 15:12:00,84.874,84.895,84.851,84.876,243399996.0
2006-06-15 15:13:00,84.911,84.911,84.879,84.879,189000001.0
2006-06-15 15:14:00,84.912,84.927,84.89,84.9,225999996.0
2006-06-15 15:15:00,84.893,84.937,84.873,84.921,97200000.0
2006-06-15 15:16:00,84.921,84.931,84.884,84.884,99200001.0
2006-06-15 15:17:00,84.867,84.893,84.849,84.859,142400001.0
2006-06-15 15:18:00,84.884,84.902,84.875,84.9,217099997.0
2006-06-15 15:19:00,84.9,84.916,84.874,84.891,307999997.0
2006-06-15 15:20:00,84.889,84.904,84.872,84.898,116399999.0
2006-06-15 15:21:00,84.895,84.915,84.876,84.901,251599998.0
2006-06-15 15:22:00,84.896,84.896,84.867,84.867,61400000.0
2006-06-15 15:23:00,84.835,84.863,84.835,84.858,108000000.0
2006-06-15 15:24:00,84.848,84.892,84.848,84.882,150800000.0
2006-06-15 15:25:00,84.901,84.919,84.882,84.9,224499996.0
2006-06-15 15:26:00,84.9,84.91,84.887,84.893,233000001.0
2006-06-15 15:27:00,84.897,84.904,84.862,84.862,42500000.0
2006-06-15 15:28:00,84.885,84.905,84.868,84.88,155500001.0
2006-06-15 15:29:00,84.889,84.889,84.863,84.879,181500001.0
2006-06-15 15:30:00,84.87,84.9,84.856,84.884,113299997.0
2006-06-15 15:31:00,84.875,84.901,84.875,84.894,144400000.0
2006-06-15 15:32:00,84.876,84.876,84.852,84.855,117000000.0
2006-06-15 15:33:00,84.859,84.874,84.821,84.839,132500002.0
2006-06-15 15:34:00,84.833,84.857,84.833,84.857,147500000.0
2006-06-15 15:35:00,84.832,84.852,84.83,84.834,183100000.0
2006-06-15 15:36:00,84.852,84.854,84.821,84.821,186799999.0
2006-06-15 15:37:00,84.827,84.833,84.806,84.806,119199999.0
2006-06-15 15:38:00,84.824,84.824,84.794,84.801,220799999.0
2006-06-15 15:39:00,84.799,84.825,84.798,84.805,83400000.0
2006-06-15 15:40:00,84.775,84.811,84.759,84.788,191100002.0
2006-06-15 15:41:00,84.783,84.79,84.756,84.756,126199999.0
2006-06-15 15:42:00,84.759,84.792,84.755,84.785,348700001.0
2006-06-15 15:43:00,84.783,84.785,84.757,84.768,267199999.0
2006-06-15 15:44:00,84.785,84.8,84.759,84.759,100500000.0
2006-06-15 15:45:00,84.778,84.798,84.758,84.78,197399999.0
2006-06-15 15:46:00,84.783,84.803,84.77,84.78,188799999.0
2006-06-15 15:47:00,84.783,84.804,84.779,84.801,236299998.0
2006-06-15 15:48:00,84.778,84.815,84.775,84.815,110200003.0
2006-06-15 15:49:00,84.821,84.825,84.795,84.795,178400001.0
2006-06-15 15:50:00,84.806,84.807,84.78,84.788,187399999.0
2006-06-15 15:51:00,84.803,84.814,84.784,84.808,206300000.0
2006-06-15 15:52:00,84.795,84.81,84.781,84.805,230300002.0
2006-06-15 15:53:00,84.788,84.812,84.788,84.805,208699998.0
2006-06-15 15:54:00,84.782,84.838,84.782,84.838,164600000.0
2006-06-15 15:55:00,84.819,84.839,84.805,84.816,175700001.0
2006-06-15 15:56:00,84.804,84.825,84.803,84.813,186299998.0
2006-06-15 15:57:00,84.782,84.807,84.777,84.8,206600002.0
2006-06-15 15:58:00,84.791,84.814,84.786,84.801,157699999.0
2006-06-15 15:59:00,84.787,84.796,84.767,84.767,127699999.0
2006-06-15 16:00:00,84.768,84.779,84.731,84.731,208899999.0
2006-06-15 16:01:00,84.752,84.765,84.728,84.747,134400000.0
2006-06-15 16:02:00,84.774,84.794,84.758,84.762,299400002.0
2006-06-15 16:03:00,84.772,84.796,84.758,84.769,229000001.0
2006-06-15 16:04:00,84.784,84.784,84.722,84.722,185799999.0
2006-06-15 16:05:00,84.739,84.771,84.739,84.768,189100001.0
2006-06-15 16:06:00,84.74,84.769,84.735,84.757,194899997.0
2006-06-15 16:07:00,84.764,84.776,84.745,84.75,207999999.0
2006-06-15 16:08:00,84.75,84.774,84.745,84.745,286500000.0
2006-06-15 16:09:00,84.767,84.778,84.75,84.75,350599997.0
2006-06-15 16:10:00,84.745,84.763,84.741,84.754,163300000.0
2006-06-15 16:11:00,84.718,84.752,84.718,84.746,161400001.0
2006-06-15 16:12:00,84.742,84.752,84.722,84.734,240600003.0
2006-06-15 16:13:00,84.735,84.761,84.73,84.747,239400001.0
2006-06-15 16:14:00,84.694,84.743,84.694,84.737,174500002.0
2006-06-15 16:15:00,84.735,84.745,84.712,84.712,96899999.0
2006-06-15 16:16:00,84.706,84.735,84.706,84.715,134499999.0
2006-06-15 16:17:00,84.703,84.715,84.681,84.704,384300002.0
2006-06-15 16:18:00,84.716,84.739,84.712,84.731,148199999.0
2006-06-15 16:19:00,84.737,84.738,84.711,84.711,144499997.0
2006-06-15 16:20:00,84.706,84.723,84.697,84.715,188799998.0
2006-06-15 16:21:00,84.704,84.715,84.683,84.683,181299998.0
2006-06-15 16:22:00,84.696,84.729,84.688,84.7,300099999.0
2006-06-15 16:23:00,84.699,84.72,84.695,84.713,247100002.0
2006-06-15 16:24:00,84.71,84.723,84.694,84.7,232400001.0
2006-06-15 16:25:00,84.705,84.728,84.692,84.692,237399996.0
2006-06-15 16:26:00,84.723,84.727,84.691,84.698,76700000.0
2006-06-15 16:27:00,84.714,84.718,84.688,84.705,292400000.0
2006-06-15 16:28:00,84.708,84.708,84.678,84.686,103500000.0
2006-06-15 16:29:00,84.696,84.734,84.695,84.733,130200000.0
2006-06-15 16:30:00,84.729,84.729,84.695,84.711,298199997.0
2006-06-15 16:31:00,84.704,84.719,84.68,84.68,186499997.0
2006-06-15 16:32:00,84.691,84.724,84.691,84.717,222700002.0
2006-06-15 16:33:00,84.709,84.709,84.661,84.661,207600001.0
2006-06-15 16:34:00,84.651,84.692,84.651,84.691,282100002.0
2006-06-15 16:35:00,84.674,84.695,84.671,84.671,389600002.0
2006-06-15 16:36:00,84.687,84.69,84.657,84.657,229200001.0
2006-06-15 16:37:00,84.687,84.687,84.638,84.64,130599999.0
2006-06-15 16:38:00,84.638,84.664,84.638,84.66,169399998.0
2006-06-15 16:39:00,84.651,84.669,84.638,84.667,176599998.0
2006-06-15 16:40:00,84.649,84.67,84.645,84.665,293299995.0
2006-06-15 16:41:00,84.643,84.66,84.633,84.66,221699998.0
2006-06-15 16:42:00,84.642,84.67,84.629,84.67,253300005.0
2006-06-15 16:43:00,84.676,84.685,84.656,84.669,54600000.0
2006-06-15 16:44:00,84.683,84.711,84.671,84.695,210600003.0
2006-06-15 16:45:00,84.7,84.718,84.684,84.698,207299998.0
2006-06-15 16:46:00,84.683,84.734,84.683,84.734,148000000.0
2006-06-15 16:47:00,84.736,84.747,84.725,84.735,68300000.0
2006-06-15 16:48:00,84.744,84.76,84.726,84.726,221399998.0
2006-06-15 16:49:00,84.732,84.746,84.716,84.72,259800001.0
2006-06-15 16:50:00,84.74,84.746,84.719,84.719,204999996.0
2006-06-15 16:51:00,84.717,84.738,84.717,84.729,223099997.0
2006-06-15 16:52:00,84.724,84.735,84.703,84.713,233300001.0
2006-06-15 16:53:00,84.699,84.72,84.694,84.708,219900002.0
2006-06-15 16:54:00,84.704,84.729,84.685,84.703,102099998.0
2006-06-15 16:55:00,84.698,84.729,84.69,84.708,172200001.0
2006-06-15 16:56:00,84.72,84.737,84.706,84.728,103200000.0
2006-06-15 16:57:00,84.714,84.741,84.706,84.73,319200002.0
2006-06-15 16:58:00,84.729,84.741,84.707,84.708,173899997.0
2006-06-15 16:59:00,84.713,84.722,84.686,84.688,235999998.0
2006-06-15 17:00:00,84.685,84.702,84.679,84.681,140599999.0
2006-06-15 17:01:00,84.681,84.718,84.681,84.682,217999997.0
2006-06-15 17:02:00,84.698,84.721,84.688,84.699,146600002.0
2006-06-15 17:03:00,84.7,84.701,84.666,84.674,347099998.0
2006-06-15 17:04:00,84.701,84.705,84.671,84.671,182599999.0
2006-06-15 17:05:00,84.668,84.693,84.668,84.693,206199997.0
2006-06-15 17:06:00,84.68,84.693,84.662,84.67,156899999.0
2006-06-15 17:07:00,84.667,84.684,84.664,84.68,147499998.0
2006-06-15 17:08:00,84.664,84.681,84.657,84.665,134399998.0
2006-06-15 17:09:00,84.641,84.676,84.638,84.663,155000000.0
2006-06-15 17:10:00,84.657,84.675,84.649,84.662,148700001.0
2006-06-15 17:11:00,84.657,84.663,84.632,84.644,173600000.0
2006-06-15 17:12:00,84.653,84.669,84.639,84.65,150499997.0
2006-06-15 17:13:00,84.653,84.679,84.651,84.679,201700000.0
2006-06-15 17:14:00,84.653,84.672,84.641,84.654,168100000.0
2006-06-15 17:15:00,84.658,84.665,84.638,84.641,334499995.0
2006-06-15 17:16:00,84.657,84.663,84.635,84.635,185999997.0
2006-06-15 17:17:00,84.629,84.645,84.604,84.626,114599999.0
2006-06-15 17:18:00,84.626,84.65,84.624,84.65,167300002.0
2006-06-15 17:19:00,84.621,84.651,84.621,84.629,166699998.0
2006-06-15 17:20:00,84.644,84.666,84.636,84.659,161300000.0
2006-06-15 17:21:00,84.658,84.658,84.626,84.645,247800001.0
2006-06-15 17:22:00,84.647,84.667,84.647,84.667,217300003.0
2006-06-15 17:23:00,84.644,84.66,84.63,84.658,216599998.0
2006-06-15 17:24:00,84.639,84.66,84.631,84.66,143599999.0
2006-06-15 17:25:00,84.641,84.669,84.641,84.661,265299998.0
2006-06-15 17:26:00,84.65,84.65,84.629,84.631,184299998.0
2006-06-15 17:27:00,84.635,84.657,84.633,84.633,176899996.0
2006-06-15 17:28:00,84.612,84.632,84.594,84.605,102399999.0
2006-06-15 17:29:00,84.568,84.62,84.568,84.62,172899998.0
2006-06-15 17:30:00,84.618,84.66,84.607,84.641,215899999.0
2006-06-15 17:31:00,84.661,84.677,84.627,84.634,139899999.0
2006-06-15 17:32:00,84.639,84.648,84.622,84.638,238999998.0
2006-06-15 17:33:00,84.634,84.639,84.602,84.616,211500000.0
2006-06-15 17:34:00,84.62,84.65,84.62,84.65,159800000.0
2006-06-15 17:35:00,84.644,84.671,84.638,84.662,180000000.0
2006-06-15 17:36:00,84.641,84.667,84.641,84.667,149900002.0
2006-06-15 17:37:00,84.67,84.688,84.668,84.682,195100002.0
2006-06-15 17:38:00,84.669,84.698,84.669,84.696,108100000.0
2006-06-15 17:39:00,84.706,84.732,84.703,84.714,135300002.0
2006-06-15 17:40:00,84.741,84.741,84.708,84.717,210700000.0
2006-06-15 17:41:00,84.74,84.743,84.7,84.71,285100000.0
2006-06-15 17:42:00,84.727,84.755,84.727,84.755,91999999.0
2006-06-15 17:43:00,84.753,84.773,84.737,84.769,261799999.0
2006-06-15 17:44:00,84.769,84.778,84.753,84.762,180200000.0
2006-06-15 17:45:00,84.763,84.783,84.745,84.757,334699995.0
2006-06-15 17:46:00,84.782,84.782,84.759,84.759,143700000.0
2006-06-15 17:47:00,84.753,84.781,84.747,84.77,220899998.0
2006-06-15 17:48:00,84.752,84.773,84.747,84.77,167099998.0
2006-06-15 17:49:00,84.777,84.784,84.751,84.762,180199998.0
2006-06-15 17:50:00,84.783,84.805,84.769,84.79,179300003.0
2006-06-15 17:51:00,84.808,84.821,84.794,84.8,278599999.0
2006-06-15 17:52:00,84.826,84.853,84.826,84.847,155900000.0
2006-06-15 17:53:00,84.853,84.853,84.811,84.815,227000000.0
2006-06-15 17:54:00,84.83,84.83,84.794,84.796,94899998.0
2006-06-15 17:55:00,84.808,84.846,84.808,84.831,191900002.0
2006-06-15 17:56:00,84.837,84.865,84.829,84.841,134000000.0
2006-06-15 17:57:00,84.826,84.845,84.822,84.84,246200003.0
2006-06-15 17:58:00,84.845,84.85,84.82,84.82,271600001.0
2006-06-15 17:59:00,84.831,84.85,84.831,84.845,277500002.0
2006-06-15 18:00:00,84.827,84.85,84.797,84.824,284399998.0
2006-06-15 18:01:00,84.83,84.85,84.821,84.828,1168099993.0
2006-06-15 18:02:00,84.846,84.855,84.819,84.845,1893299992.0
2006-06-15 18:03:00,84.88,84.95,84.84,84.87,1686000002.0
2006-06-15 18:04:00,84.833,84.855,84.822,84.845,1686000002.0
2006-06-15 18:05:00,84.845,84.85,84.819,84.832,1807500002.0
2006-06-15 18:06:00,84.845,84.855,84.827,84.855,1652999997.0
2006-06-15 18:07:00,84.85,84.91,84.85,84.88,1948899991.0
2006-06-15 18:08:00,84.845,84.852,84.811,84.832,1948899991.0
2006-06-15 18:09:00,84.832,84.855,84.828,84.85,1637099996.0
2006-06-15 18:10:00,84.845,84.855,84.831,84.831,1758199997.0
2006-06-15 18:11:00,84.842,84.855,84.828,84.845,1003399997.0
2006-06-15 18:12:00,84.83,84.855,84.824,84.845,1132900002.0
2006-06-15 18:13:00,84.823,84.855,84.823,84.845,1753299994.0
2006-06-15 18:14:00,84.845,84.855,84.822,84.845,1826199988.0
2006-06-15 18:15:00,84.842,84.85,84.816,84.826,2064399997.0
2006-06-15 18:16:00,84.9,84.9,84.86,84.87,919399997.0
2006-06-15 18:17:00,84.817,84.845,84.817,84.836,919399997.0
2006-06-15 18:18:00,84.828,84.843,84.803,84.84,1088999999.0
2006-06-15 18:19:00,84.842,84.854,84.81,84.835,2073399992.0
2006-06-15 18:20:00,84.847,84.847,84.815,84.821,1475199995.0
2006-06-15 18:21:00,84.848,84.883,84.84,84.856,1743900006.0
2006-06-15 18:22:00,84.878,84.883,84.835,84.846,1532599995.0
2006-06-15 18:23:00,84.91,84.94,84.87,84.9,1451300000.0
2006-06-15 18:24:00,84.842,84.859,84.823,84.858,1451300000.0
2006-06-15 18:25:00,84.88,84.92,84.87,84.89,1363200001.0
2006-06-15 18:26:00,84.85,84.85,84.818,84.822,1363200001.0
2006-06-15 18:27:00,84.823,84.849,84.823,84.844,1425899997.0
2006-06-15 18:28:00,84.852,84.852,84.818,84.84,1005499999.0
2006-06-15 18:29:00,84.845,84.845,84.804,84.809,1321999996.0
2006-06-15 18:30:00,84.805,84.832,84.79,84.804,688699993.0
2006-06-15 18:31:00,84.816,84.835,84.805,84.825,1197299992.0
2006-06-15 18:32:00,84.825,84.83,84.801,84.812,1915600004.0
2006-06-15 18:33:00,84.823,84.826,84.793,84.806,1695499995.0
2006-06-15 18:34:00,84.809,84.825,84.79,84.815,1548399993.0
2006-06-15 18:35:00,84.817,84.829,84.794,84.798,1586799991.0
2006-06-15 18:36:00,84.796,84.818,84.78,84.816,1554899994.0
2006-06-15 18:37:00,84.817,84.817,84.786,84.79,1236399993.0
2006-06-15 18:38:00,84.804,84.813,84.778,84.801,789499986.0
2006-06-15 18:39:00,84.806,84.816,84.784,84.799,486300002.0
2006-06-15 18:40:00,84.814,84.836,84.801,84.832,599800000.0
2006-06-15 18:41:00,84.829,84.844,84.817,84.833,625399998.0
2006-06-15 18:42:00,84.837,84.867,84.824,84.842,735000001.0
2006-06-15 18:43:00,84.844,84.869,84.837,84.853,1452600004.0
2006-06-15 18:44:00,84.853,84.856,84.819,84.819,807100000.0
2006-06-15 18:45:00,84.836,84.871,84.836,84.86,1123199998.0
2006-06-15 18:46:00,84.863,84.868,84.834,84.86,774399999.0
2006-06-15 18:47:00,84.842,84.867,84.839,84.863,590599999.0
2006-06-15 18:48:00,84.85,84.868,84.846,84.863,602200003.0
2006-06-15 18:49:00,84.857,84.885,84.856,84.871,778800003.0
2006-06-15 18:50:00,84.886,84.886,84.842,84.842,1207499997.0
2006-06-15 18:51:00,84.85,84.87,84.843,84.87,405400004.0
2006-06-15 18:52:00,84.861,84.874,84.842,84.852,766300000.0
2006-06-15 18:53:00,84.847,84.871,84.829,84.853,922500001.0
2006-06-15 18:54:00,84.865,84.87,84.842,84.87,1033300003.0
2006-06-15 18:55:00,84.849,84.869,84.836,84.848,995799992.0
2006-06-15 18:56:00,84.84,84.85,84.82,84.828,648899997.0
2006-06-15 18:57:00,84.828,84.856,84.827,84.854,319999998.0
2006-06-15 18:58:00,84.847,84.864,84.827,84.84,1123400001.0
2006-06-15 18:59:00,84.845,84.865,84.841,84.857,946199993.0
2006-06-15 19:00:00,84.857,84.888,84.846,84.849,829399995.0
2006-06-15 19:01:00,84.836,84.859,84.821,84.852,517400000.0
2006-06-15 19:02:00,84.854,84.854,84.833,84.844,356300005.0
2006-06-15 19:03:00,84.844,84.85,84.821,84.838,611600001.0
2006-06-15 19:04:00,84.831,84.831,84.803,84.814,360899998.0
2006-06-15 19:05:00,84.814,84.831,84.797,84.817,470099997.0
2006-06-15 19:06:00,84.814,84.845,84.804,84.822,516299998.0
2006-06-15 19:07:00,84.814,84.841,84.813,84.835,942999998.0
2006-06-15 19:08:00,84.828,84.846,84.811,84.827,902900001.0
2006-06-15 19:09:00,84.82,84.833,84.801,84.805,689800004.0
2006-06-15 19:10:00,84.802,84.803,84.771,84.771,595999997.0
2006-06-15 19:11:00,84.776,84.802,84.776,84.802,214499998.0
2006-06-15 19:12:00,84.802,84.802,84.772,84.775,426200003.0
2006-06-15 19:13:00,84.79,84.809,84.775,84.782,387699999.0
2006-06-15 19:14:00,84.805,84.81,84.785,84.79,531999997.0
2006-06-15 19:15:00,84.805,84.808,84.78,84.791,641100000.0
2006-06-15 19:16:00,84.787,84.828,84.787,84.815,271400002.0
2006-06-15 19:17:00,84.796,84.815,84.791,84.798,605999996.0
2006-06-15 19:18:00,84.815,84.844,84.808,84.818,572799998.0
2006-06-15 19:19:00,84.837,84.858,84.824,84.846,599600000.0
2006-06-15 19:20:00,84.843,84.858,84.831,84.846,371799999.0
2006-06-15 19:21:00,84.854,84.863,84.843,84.843,218900000.0
2006-06-15 19:22:00,84.842,84.869,84.803,84.863,350900004.0
2006-06-15 19:23:00,84.859,84.87,84.827,84.861,1479099992.0
2006-06-15 19:24:00,84.862,84.87,84.841,84.844,563099994.0
2006-06-15 19:25:00,84.859,84.862,84.821,84.821,956199998.0
2006-06-15 19:26:00,84.832,84.858,84.828,84.847,1423599998.0
2006-06-15 19:27:00,84.833,84.856,84.823,84.854,977000006.0
2006-06-15 19:28:00,84.85,84.856,84.83,84.83,441699999.0
2006-06-15 19:29:00,84.833,84.848,84.816,84.835,744799998.0
2006-06-15 19:30:00,84.834,84.851,84.818,84.835,956800000.0
2006-06-15 19:31:00,84.832,84.84,84.816,84.821,490600002.0
2006-06-15 19:32:00,84.834,84.85,84.823,84.845,701799998.0
2006-06-15 19:33:00,84.821,84.852,84.809,84.827,554699998.0
2006-06-15 19:34:00,84.804,84.831,84.801,84.824,811200001.0
2006-06-15 19:35:00,84.835,84.846,84.817,84.818,684700000.0
2006-06-15 19:36:00,84.827,84.849,84.818,84.834,455999999.0
2006-06-15 19:37:00,84.84,84.852,84.824,84.839,321800004.0
2006-06-15 19:38:00,84.831,84.849,84.819,84.827,1163499994.0
2006-06-15 19:39:00,84.816,84.86,84.816,84.86,872399995.0
2006-06-15 19:40:00,84.865,84.87,84.835,84.84,515800000.0
2006-06-15 19:41:00,84.863,84.877,84.838,84.864,1116899991.0
2006-06-15 19:42:00,84.855,84.867,84.834,84.834,522099998.0
2006-06-15 19:43:00,84.852,84.86,84.835,84.84,234899998.0
2006-06-15 19:44:00,84.84,84.855,84.812,84.832,492000003.0
2006-06-15 19:45:00,84.81,84.84,84.81,84.84,475699996.0
2006-06-15 19:46:00,84.831,84.845,84.812,84.824,333599998.0
2006-06-15 19:47:00,84.838,84.848,84.82,84.823,214999999.0
2006-06-15 19:48:00,84.82,84.84,84.804,84.824,738599993.0
2006-06-15 19:49:00,84.843,84.85,84.813,84.832,444200002.0
2006-06-15 19:50:00,84.833,84.838,84.807,84.825,486499996.0
2006-06-15 19:51:00,84.82,84.84,84.82,84.835,297399997.0
2006-06-15 19:52:00,84.815,84.833,84.787,84.819,512799997.0
2006-06-15 19:53:00,84.819,84.832,84.807,84.816,724300004.0
2006-06-15 19:54:00,84.823,84.854,84.822,84.847,850200001.0
2006-06-15 19:55:00,84.852,84.859,84.828,84.83,332299998.0
2006-06-15 19:56:00,84.845,84.872,84.826,84.85,321300002.0
2006-06-15 19:57:00,84.859,84.874,84.841,84.858,462599999.0
2006-06-15 19:58:00,84.857,84.874,84.844,84.844,779100005.0
2006-06-15 19:59:00,84.864,84.888,84.849,84.86,941600001.0
2006-06-15 20:00:00,84.874,84.895,84.873,84.885,324900000.0
2006-06-15 20:01:00,84.861,84.896,84.861,84.885,613600001.0
2006-06-15 20:02:00,84.88,84.895,84.861,84.895,616800003.0
2006-06-15 20:03:00,84.895,84.9,84.875,84.88,336100004.0
2006-06-15 20:04:00,84.888,84.909,84.845,84.909,324100000.0
2006-06-15 20:05:00,84.9,84.921,84.875,84.908,666399999.0
2006-06-15 20:06:00,84.886,84.912,84.885,84.897,951399997.0
2006-06-15 20:07:00,84.895,84.913,84.877,84.893,658800001.0
2006-06-15 20:08:00,84.9,84.9,84.872,84.884,448999998.0
2006-06-15 20:09:00,84.895,84.905,84.879,84.879,560799998.0
2006-06-15 20:10:00,84.878,84.896,84.874,84.883,567499999.0
2006-06-15 20:11:00,84.866,84.887,84.857,84.857,804499991.0
2006-06-15 20:12:00,84.863,84.897,84.863,84.889,1297100000.0
2006-06-15 20:13:00,84.886,84.886,84.85,84.851,545400000.0
2006-06-15 20:14:00,84.858,84.87,84.838,84.867,516899997.0
2006-06-15 20:15:00,84.852,84.874,84.849,84.856,903900005.0
2006-06-15 20:16:00,84.858,84.894,84.848,84.883,634100003.0
2006-06-15 20:17:00,84.891,84.898,84.87,84.878,264499999.0
2006-06-15 20:18:00,84.893,84.904,84.878,84.894,212599998.0
2006-06-15 20:19:00,84.899,84.899,84.87,84.877,380200001.0
2006-06-15 20:20:00,84.896,84.907,84.879,84.894,735999992.0
2006-06-15 20:21:00,84.89,84.915,84.886,84.91,635199997.0
2006-06-15 20:22:00,84.903,84.923,84.891,84.915,632700001.0
2006-06-15 20:23:00,84.902,84.927,84.901,84.927,542100002.0
2006-06-15 20:24:00,84.923,84.928,84.901,84.903,424199995.0
2006-06-15 20:25:00,84.916,84.923,84.893,84.906,662799999.0
2006-06-15 20:26:00,84.946,85.035,84.935,85.031,417000001.0
2006-06-15 20:27:00,85.029,85.062,85.012,85.061,339100002.0
2006-06-15 20:28:00,85.06,85.101,85.06,85.097,1048699994.0
2006-06-15 20:29:00,85.118,85.154,85.108,85.125,1491400006.0
2006-06-15 20:30:00,85.158,85.213,85.133,85.138,1465599995.0
2006-06-15 20:31:00,85.156,85.181,85.149,85.162,979600000.0
2006-06-15 20:32:00,85.143,85.172,85.053,85.065,1215100002.0
2006-06-15 20:33:00,85.059,85.112,85.059,85.112,566599998.0
2006-06-15 20:34:00,85.12,85.123,85.09,85.09,485699999.0
2006-06-15 20:35:00,85.135,85.229,85.135,85.194,564499996.0
2006-06-15 20:36:00,85.2,85.2,85.174,85.176,631700000.0
2006-06-15 20:37:00,85.152,85.186,85.147,85.186,514700003.0
2006-06-15 20:38:00,85.175,85.19,85.144,85.173,1042399999.0
2006-06-15 20:39:00,85.175,85.183,85.151,85.151,548699995.0
2006-06-15 20:40:00,85.15,85.174,85.14,85.158,1401999992.0
2006-06-15 20:41:00,85.155,85.163,85.122,85.122,1077399997.0
2006-06-15 20:42:00,85.125,85.136,85.102,85.116,1057199998.0
2006-06-15 20:43:00,85.101,85.129,85.098,85.11,912999997.0
2006-06-15 20:44:00,85.106,85.142,85.105,85.115,748300001.0
2006-06-15 20:45:00,85.126,85.139,85.104,85.13,566199994.0
2006-06-15 20:46:00,85.116,85.132,85.099,85.12,547800002.0
2006-06-15 20:47:00,85.111,85.128,85.102,85.122,1274400007.0
2006-06-15 20:48:00,85.103,85.128,85.092,85.124,725299995.0
2006-06-15 20:49:00,85.121,85.121,85.081,85.089,536900003.0
2006-06-15 20:50:00,85.08,85.121,85.06,85.101,1051799999.0
2006-06-15 20:51:00,85.105,85.116,85.092,85.101,477599997.0
2006-06-15 20:52:00,85.112,85.114,85.09,85.098,278000003.0
2006-06-15 20:53:00,85.102,85.131,85.099,85.114,1067899994.0
2006-06-15 20:54:00,85.085,85.121,85.085,85.109,535100002.0
2006-06-15 20:55:00,85.09,85.113,85.084,85.102,1292500001.0
2006-06-15 20:56:00,85.102,85.155,85.087,85.134,783299995.0
2006-06-15 20:57:00,85.148,85.186,85.138,85.154,724299995.0
2006-06-15 20:58:00,85.123,85.153,85.116,85.13,1505099999.0
2006-06-15 20:59:00,85.136,85.151,85.113,85.132,939199997.0
2006-06-15 21:00:00,85.15,85.161,85.124,85.137,1338199990.0
2006-06-15 21:01:00,85.138,85.147,85.117,85.119,1226000007.0
2006-06-15 21:02:00,85.117,85.131,85.096,85.124,478800003.0
2006-06-15 21:03:00,85.125,85.127,85.105,85.11,448000005.0
2006-06-15 21:04:00,85.102,85.12,85.085,85.11,372499998.0
2006-06-15 21:05:00,85.111,85.143,85.085,85.122,563400001.0
2006-06-15 21:06:00,85.142,85.144,85.106,85.113,571500005.0
2006-06-15 21:07:00,85.105,85.123,85.084,85.11,672299993.0
2006-06-15 21:08:00,85.121,85.147,85.106,85.113,863099997.0
2006-06-15 21:09:00,85.121,85.143,85.117,85.143,168600000.0
2006-06-15 21:10:00,85.127,85.15,85.107,85.145,592699996.0
2006-06-15 21:11:00,85.131,85.154,85.123,85.142,471800001.0
2006-06-15 21:12:00,85.147,85.164,85.134,85.147,364800004.0
2006-06-15 21:13:00,85.149,85.167,85.144,85.163,413599997.0
2006-06-15 21:14:00,85.155,85.173,85.142,85.163,717799997.0
2006-06-15 21:15:00,85.138,85.169,85.131,85.15,825899992.0
2006-06-15 21:16:00,85.133,85.162,85.133,85.162,846899993.0
2006-06-15 21:17:00,85.144,85.162,85.119,85.157,1054200003.0
2006-06-15 21:18:00,85.152,85.179,85.145,85.173,621299999.0
2006-06-15 21:19:00,85.148,85.166,85.136,85.151,816899992.0
2006-06-15 21:20:00,85.155,85.16,85.131,85.144,1237900003.0
2006-06-15 21:21:00,85.15,85.158,85.129,85.133,786100003.0
2006-06-15 21:22:00,85.128,85.15,85.123,85.142,969799997.0
2006-06-15 21:23:00,85.143,85.146,85.117,85.125,622100000.0
2006-06-15 21:24:00,85.145,85.145,85.108,85.108,679799996.0
2006-06-15 21:25:00,85.127,85.143,85.107,85.133,1193399998.0
2006-06-15 21:26:00,85.118,85.147,85.116,85.143,442500002.0
2006-06-15 21:27:00,85.13,85.145,85.12,85.135,454499997.0
2006-06-15 21:28:00,85.133,85.145,85.113,85.122,348999998.0
2006-06-15 21:29:00,85.135,85.172,85.127,85.135,587299998.0
2006-06-15 21:30:00,85.102,85.122,85.085,85.103,349400001.0
2006-06-15 21:31:00,85.112,85.12,85.088,85.102,308400004.0
2006-06-15 21:32:00,85.112,85.123,85.1,85.101,413700004.0
2006-06-15 21:33:00,85.114,85.127,85.097,85.116,385299999.0
2006-06-15 21:34:00,85.12,85.128,85.103,85.118,155200000.0
2006-06-15 21:35:00,85.116,85.125,85.101,85.101,564699997.0
2006-06-15 21:36:00,85.103,85.127,85.096,85.123,521999996.0
2006-06-15 21:37:00,85.122,85.126,85.101,85.102,580399999.0
2006-06-15 21:38:00,85.102,85.118,85.095,85.1,111799998.0
2006-06-15 21:39:00,85.128,85.165,85.117,85.147,357899998.0
2006-06-15 21:40:00,85.145,85.184,85.129,85.159,430899994.0
2006-06-15 21:41:00,85.2,85.226,85.188,85.205,375199999.0
2006-06-15 21:42:00,85.201,85.201,85.173,85.188,279199999.0
2006-06-15 21:43:00,85.197,85.197,85.156,85.164,413899995.0
2006-06-15 21:44:00,85.175,85.2,85.158,85.184,1025699997.0
2006-06-15 21:45:00,85.198,85.218,85.185,85.191,440600003.0
2006-06-15 21:46:00,85.189,85.206,85.187,85.204,202499996.0
2006-06-15 21:47:00,85.209,85.222,85.196,85.205,582000003.0
2006-06-15 21:48:00,85.229,85.248,85.201,85.228,631699999.0
2006-06-15 21:49:00,85.22,85.239,85.202,85.206,263900003.0
2006-06-15 21:50:00,85.214,85.226,85.197,85.202,264099996.0
2006-06-15 21:51:00,85.215,85.229,85.201,85.203,291900000.0
2006-06-15 21:52:00,85.195,85.213,85.195,85.213,176400000.0
2006-06-15 21:53:00,85.219,85.231,85.2,85.202,573900003.0
2006-06-15 21:54:00,85.171,85.202,85.171,85.193,281099998.0
2006-06-15 21:55:00,85.184,85.184,85.163,85.163,214600001.0
2006-06-15 21:56:00,85.182,85.191,85.162,85.162,362599997.0
2006-06-15 21:57:00,85.171,85.188,85.155,85.172,200700000.0
2006-06-15 21:58:00,85.151,85.175,85.151,85.175,134800002.0
2006-06-15 21:59:00,85.16,85.181,85.157,85.181,297899999.0
2006-06-15 22:00:00,85.17,85.19,85.169,85.187,455799992.0
2006-06-15 22:01:00,85.182,85.191,85.155,85.173,703500000.0
2006-06-15 22:02:00,85.156,85.176,85.143,85.159,681199998.0
2006-06-15 22:03:00,85.155,85.177,85.142,85.16,340800002.0
2006-06-15 22:04:00,85.166,85.183,85.149,85.169,654100006.0
2006-06-15 22:05:00,85.173,85.179,85.149,85.149,159199998.0
2006-06-15 22:06:00,85.142,85.175,85.137,85.17,255700001.0
2006-06-15 22:07:00,85.148,85.169,85.136,85.15,265199997.0
2006-06-15 22:08:00,85.147,85.153,85.105,85.113,182599996.0
2006-06-15 22:09:00,85.118,85.128,85.102,85.104,252700000.0
2006-06-15 22:10:00,85.121,85.138,85.106,85.133,278199999.0
2006-06-15 22:11:00,85.117,85.144,85.11,85.125,411100001.0
2006-06-15 22:12:00,85.126,85.127,85.095,85.101,428600001.0
2006-06-15 22:13:00,85.116,85.129,85.096,85.101,363999998.0
2006-06-15 22:14:00,85.114,85.133,85.099,85.108,275100001.0
2006-06-15 22:15:00,85.131,85.14,85.114,85.129,282099998.0
2006-06-15 22:16:00,85.127,85.14,85.103,85.135,571900001.0
2006-06-15 22:17:00,85.114,85.14,85.114,85.135,152800001.0
2006-06-15 22:18:00,85.133,85.133,85.104,85.112,422099999.0
2006-06-15 22:19:00,85.131,85.131,85.098,85.109,256199995.0
2006-06-15 22:20:00,85.104,85.123,85.088,85.119,168800000.0
2006-06-15 22:21:00,85.112,85.127,85.102,85.124,213799999.0
2006-06-15 22:22:00,85.113,85.133,85.105,85.117,325200000.0
2006-06-15 22:23:00,85.116,85.123,85.096,85.106,437199995.0
2006-06-15 22:24:00,85.123,85.135,85.106,85.113,324500000.0
2006-06-15 22:25:00,85.109,85.13,85.109,85.127,186899999.0
2006-06-15 22:26:00,85.117,85.142,85.116,85.135,156999998.0
2006-06-15 22:27:00,85.122,85.147,85.113,85.137,699399995.0
2006-06-15 22:28:00,85.135,85.14,85.112,85.14,317500003.0
2006-06-15 22:29:00,85.139,85.163,85.129,85.163,196600000.0
2006-06-15 22:30:00,85.159,85.184,85.155,85.184,222900003.0
2006-06-15 22:31:00,85.169,85.183,85.13,85.172,582999998.0
2006-06-15 22:32:00,85.161,85.18,85.153,85.17,282400000.0
2006-06-15 22:33:00,85.175,85.185,85.149,85.156,665899995.0
2006-06-15 22:34:00,85.162,85.184,85.155,85.165,455499996.0
2006-06-15 22:35:00,85.163,85.184,85.158,85.184,180299999.0
2006-06-15 22:36:00,85.165,85.191,85.164,85.191,400899996.0
2006-06-15 22:37:00,85.197,85.197,85.16,85.17,238299997.0
2006-06-15 22:38:00,85.179,85.194,85.154,85.188,138799998.0
2006-06-15 22:39:00,85.174,85.21,85.172,85.197,358399997.0
2006-06-15 22:40:00,85.201,85.222,85.185,85.195,235399998.0
2006-06-15 22:41:00,85.215,85.223,85.193,85.202,208899997.0
2006-06-15 22:42:00,85.201,85.226,85.199,85.22,190600000.0
2006-06-15 22:43:00,85.225,85.23,85.201,85.213,180399999.0
2006-06-15 22:44:00,85.207,85.226,85.188,85.189,326199996.0
2006-06-15 22:45:00,85.193,85.22,85.177,85.215,473199993.0
2006-06-15 22:46:00,85.183,85.209,85.161,85.191,314900000.0
2006-06-15 22:47:00,85.186,85.208,85.171,85.194,337199994.0
2006-06-15 22:48:00,85.192,85.218,85.175,85.198,325800001.0
2006-06-15 22:49:00,85.198,85.217,85.168,85.185,290500002.0
2006-06-15 22:50:00,85.184,85.214,85.174,85.214,152800000.0
2006-06-15 22:51:00,85.185,85.219,85.181,85.193,189999999.0
2006-06-15 22:52:00,85.179,85.214,85.179,85.206,204099999.0
2006-06-15 22:53:00,85.197,85.213,85.163,85.192,504000000.0
2006-06-15 22:54:00,85.196,85.21,85.172,85.178,202800002.0
2006-06-15 22:55:00,85.185,85.212,85.18,85.199,337799994.0
2006-06-15 22:56:00,85.179,85.207,85.177,85.205,228600002.0
2006-06-15 22:57:00,85.203,85.203,85.153,85.173,313999995.0
2006-06-15 22:58:00,85.191,85.202,85.154,85.173,232100001.0
2006-06-15 22:59:00,85.159,85.19,85.095,85.15,513899996.0
2006-06-15 23:00:00,85.195,85.195,85.137,85.137,236400000.0
2006-06-15 23:01:00,85.134,85.196,85.098,85.167,169700001.0
2006-06-15 23:02:00,85.19,85.196,85.165,85.167,153200000.0
2006-06-15 23:03:00,85.164,85.202,85.164,85.202,121700002.0
2006-06-15 23:04:00,85.189,85.197,85.154,85.171,180799997.0
2006-06-15 23:05:00,85.181,85.205,85.14,85.15,177199996.0
2006-06-15 23:06:00,85.14,85.188,85.125,85.167,219199999.0
2006-06-15 23:07:00,85.185,85.199,85.15,85.178,144100001.0
2006-06-15 23:08:00,85.172,85.184,85.15,85.166,167900003.0
2006-06-15 23:09:00,85.184,85.193,85.161,85.161,205699998.0
2006-06-15 23:10:00,85.183,85.186,85.156,85.163,261900000.0
2006-06-15 23:11:00,85.195,85.195,85.16,85.169,189300000.0
2006-06-15 23:12:00,85.183,85.198,85.168,85.184,284299996.0
2006-06-15 23:13:00,85.184,85.217,85.184,85.193,125899999.0
2006-06-15 23:14:00,85.175,85.204,85.172,85.185,222099998.0
2006-06-15 23:15:00,85.186,85.197,85.162,85.172,254600001.0
2006-06-15 23:16:00,85.209,85.212,85.188,85.191,215700002.0
2006-06-15 23:17:00,85.188,85.218,85.185,85.205,141100000.0
2006-06-15 23:18:00,85.198,85.215,85.181,85.201,146500001.0
2006-06-15 23:19:00,85.22,85.22,85.186,85.195,139800002.0
2006-06-15 23:20:00,85.207,85.209,85.179,85.179,242200000.0
2006-06-15 23:21:00,85.189,85.213,85.181,85.186,196799998.0
2006-06-15 23:22:00,85.202,85.217,85.183,85.212,182000002.0
2006-06-15 23:23:00,85.208,85.212,85.169,85.169,292800002.0
2006-06-15 23:24:00,85.208,85.218,85.185,85.209,141999999.0
2006-06-15 23:25:00,85.211,85.211,85.183,85.192,123899998.0
2006-06-15 23:26:00,85.206,85.211,85.177,85.177,139100000.0
2006-06-15 23:27:00,85.212,85.212,85.188,85.199,129199999.0
2006-06-15 23:28:00,85.195,85.209,85.184,85.201,211599997.0
2006-06-15 23:29:00,85.205,85.212,85.179,85.179,215300004.0
2006-06-15 23:30:00,85.177,85.199,85.168,85.188,245699999.0
2006-06-15 23:31:00,85.181,85.21,85.172,85.188,185200000.0
2006-06-15 23:32:00,85.196,85.201,85.172,85.188,175900000.0
2006-06-15 23:33:00,85.202,85.208,85.176,85.195,175500000.0
2006-06-15 23:34:00,85.188,85.215,85.178,85.2,288000000.0
2006-06-15 23:35:00,85.203,85.212,85.185,85.185,216299998.0
2006-06-15 23:36:00,85.183,85.202,85.178,85.198,303199998.0
2006-06-15 23:37:00,85.21,85.21,85.173,85.19,177900001.0
2006-06-15 23:38:00,85.171,85.202,85.169,85.186,214400003.0
2006-06-15 23:39:00,85.17,85.195,85.118,85.193,172300002.0
2006-06-15 23:40:00,85.189,85.191,85.161,85.163,312199998.0
2006-06-15 23:41:00,85.173,85.178,85.15,85.15,316099998.0
2006-06-15 23:42:00,85.152,85.173,85.144,85.165,287099997.0
2006-06-15 23:43:00,85.133,85.17,85.133,85.17,178199999.0
2006-06-15 23:44:00,85.172,85.177,85.153,85.153,164399999.0
2006-06-15 23:45:00,85.164,85.176,85.147,85.152,237199996.0
2006-06-15 23:46:00,85.174,85.176,85.153,85.166,248499999.0
2006-06-15 23:47:00,85.147,85.167,85.143,85.151,169200002.0
2006-06-15 23:48:00,85.15,85.17,85.15,85.17,89599996.0
2006-06-15 23:49:00,85.135,85.17,85.135,85.165,158199999.0
2006-06-15 23:50:00,85.143,85.17,85.143,85.165,157600002.0
2006-06-15 23:51:00,85.15,85.168,85.124,85.145,87100000.0
2006-06-15 23:52:00,85.157,85.17,85.137,85.165,188700000.0
2006-06-15 23:53:00,85.165,85.167,85.125,85.149,197600001.0
2006-06-15 23:54:00,85.15,85.165,85.15,85.165,97499998.0
2006-06-15 23:55:00,85.17,85.17,85.148,85.15,125900001.0
2006-06-15 23:56:00,85.165,85.17,85.149,85.158,142000001.0
2006-06-15 23:57:00,85.15,85.17,85.15,85.165,124900002.0
2006-06-15 23:58:00,85.15,85.17,85.146,85.163,215999996.0
2006-06-15 23:59:00,85.167,85.17,85.141,85.141,225699997.0
2006-06-16 00:00:00,85.155,85.17,85.144,85.165,193400005.0
2006-06-16 00:01:00,85.15,85.17,85.141,85.17,184200002.0
2006-06-16 00:02:00,85.17,85.17,85.138,85.145,178100000.0
2006-06-16 00:03:00,85.137,85.17,85.137,85.17,213399998.0
2006-06-16 00:04:00,85.17,85.17,85.137,85.153,114900002.0
2006-06-16 00:05:00,85.15,85.17,85.15,85.165,170999998.0
2006-06-16 00:06:00,85.157,85.17,85.145,85.17,190600001.0
2006-06-16 00:07:00,85.165,85.17,85.137,85.157,215599999.0
2006-06-16 00:08:00,85.16,85.17,85.143,85.152,204099999.0
2006-06-16 00:09:00,85.165,85.168,85.135,85.153,239399998.0
2006-06-16 00:10:00,85.146,85.175,85.141,85.175,180399999.0
2006-06-16 00:11:00,85.17,85.17,85.146,85.146,132500000.0
2006-06-16 00:12:00,85.165,85.17,85.15,85.15,78800001.0
2006-06-16 00:13:00,85.151,85.175,85.147,85.17,189200000.0
2006-06-16 00:14:00,85.17,85.175,85.147,85.147,227599997.0
2006-06-16 00:15:00,85.15,85.17,85.137,85.137,196299998.0
2006-06-16 00:16:00,85.17,85.17,85.15,85.15,196500001.0
2006-06-16 00:17:00,85.17,85.17,85.15,85.15,110799999.0
2006-06-16 00:18:00,85.162,85.175,85.146,85.163,295099995.0
2006-06-16 00:19:00,85.15,85.17,85.15,85.165,171900000.0
2006-06-16 00:20:00,85.147,85.17,85.147,85.165,226799998.0
2006-06-16 00:21:00,85.16,85.17,85.143,85.15,164399996.0
2006-06-16 00:22:00,85.165,85.17,85.147,85.152,263600000.0
2006-06-16 00:23:00,85.165,85.17,85.146,85.158,244499999.0
2006-06-16 00:24:00,85.16,85.165,85.14,85.14,214800001.0
2006-06-16 00:25:00,85.143,85.165,85.14,85.165,102100000.0
2006-06-16 00:26:00,85.165,85.17,85.141,85.15,176300000.0
2006-06-16 00:27:00,85.158,85.173,85.15,85.17,167000000.0
2006-06-16 00:28:00,85.15,85.17,85.14,85.16,274400000.0
2006-06-16 00:29:00,85.162,85.17,85.141,85.157,146400000.0
2006-06-16 00:30:00,85.165,85.17,85.142,85.142,223800000.0
2006-06-16 00:31:00,85.15,85.168,85.148,85.165,206400003.0
2006-06-16 00:32:00,85.165,85.173,85.138,85.15,166999999.0
2006-06-16 00:33:00,85.165,85.175,85.145,85.15,299600002.0
2006-06-16 00:34:00,85.15,85.17,85.149,85.149,177599998.0
2006-06-16 00:35:00,85.163,85.17,85.146,85.15,134099999.0
2006-06-16 00:36:00,85.159,85.17,85.145,85.17,195799999.0
2006-06-16 00:37:00,85.16,85.168,85.14,85.14,201899999.0
2006-06-16 00:38:00,85.147,85.17,85.132,85.163,278599999.0
2006-06-16 00:39:00,85.142,85.165,85.142,85.165,39900001.0
2006-06-16 00:40:00,85.165,85.175,85.139,85.139,247500001.0
2006-06-16 00:41:00,85.159,85.17,85.147,85.168,157900000.0
2006-06-16 00:42:00,85.157,85.175,85.135,85.144,200199998.0
2006-06-16 00:43:00,85.162,85.17,85.124,85.17,124400001.0
2006-06-16 00:44:00,85.146,85.168,85.145,85.163,99299999.0
2006-06-16 00:45:00,85.165,85.17,85.142,85.146,156700001.0
2006-06-16 00:46:00,85.167,85.17,85.148,85.148,150999997.0
2006-06-16 00:47:00,85.163,85.165,85.145,85.15,72300000.0
2006-06-16 00:48:00,85.17,85.17,85.139,85.14,189000000.0
2006-06-16 00:49:00,85.167,85.17,85.146,85.158,130099997.0
2006-06-16 00:50:00,85.166,85.175,85.15,85.165,289700002.0
2006-06-16 00:51:00,85.147,85.17,85.144,85.153,194900002.0
2006-06-16 00:52:00,85.165,85.175,85.152,85.156,143599999.0
2006-06-16 00:53:00,85.15,85.17,85.148,85.17,127500002.0
2006-06-16 00:54:00,85.159,85.17,85.146,85.163,118700001.0
2006-06-16 00:55:00,85.152,85.175,85.15,85.165,281599998.0
2006-06-16 00:56:00,85.149,85.17,85.147,85.163,153599998.0
2006-06-16 00:57:00,85.167,85.17,85.15,85.15,163700000.0
2006-06-16 00:58:00,85.148,85.17,85.148,85.156,149799999.0
2006-06-16 00:59:00,85.158,85.17,85.147,85.165,186999998.0
2006-06-16 01:00:00,85.165,85.175,85.141,85.141,220600001.0
2006-06-16 01:01:00,85.16,85.16,85.129,85.132,157000001.0
2006-06-16 01:02:00,85.105,85.133,85.105,85.133,182899999.0
2006-06-16 01:03:00,85.125,85.151,85.123,85.147,193100000.0
2006-06-16 01:04:00,85.167,85.202,85.164,85.18,222999996.0
2006-06-16 01:05:00,85.168,85.188,85.157,85.179,151300000.0
2006-06-16 01:06:00,85.186,85.202,85.178,85.186,163700002.0
2006-06-16 01:07:00,85.192,85.194,85.164,85.17,122700000.0
2006-06-16 01:08:00,85.175,85.18,85.154,85.16,189799999.0
2006-06-16 01:09:00,85.174,85.179,85.158,85.165,252799995.0
2006-06-16 01:10:00,85.149,85.164,85.144,85.153,218399996.0
2006-06-16 01:11:00,85.132,85.147,85.127,85.145,223799997.0
2006-06-16 01:12:00,85.163,85.171,85.148,85.148,156299999.0
2006-06-16 01:13:00,85.151,85.151,85.126,85.129,214199999.0
2006-06-16 01:14:00,85.121,85.154,85.121,85.145,208299997.0
2006-06-16 01:15:00,85.125,85.158,85.125,85.153,98099999.0
2006-06-16 01:16:00,85.147,85.17,85.144,85.162,137400000.0
2006-06-16 01:17:00,85.154,85.167,85.136,85.16,288999995.0
2006-06-16 01:18:00,85.153,85.165,85.129,85.143,142600002.0
2006-06-16 01:19:00,85.177,85.187,85.156,85.179,272700002.0
2006-06-16 01:20:00,85.168,85.172,85.138,85.138,177600000.0
2006-06-16 01:21:00,85.152,85.161,85.13,85.152,159900000.0
2006-06-16 01:22:00,85.148,85.176,85.148,85.167,180200000.0
2006-06-16 01:23:00,85.148,85.17,85.137,85.17,231300003.0
2006-06-16 01:24:00,85.155,85.172,85.143,85.162,177799997.0
2006-06-16 01:25:00,85.164,85.169,85.149,85.15,208299998.0
2006-06-16 01:26:00,85.164,85.173,85.14,85.153,204800000.0
2006-06-16 01:27:00,85.158,85.158,85.132,85.132,105300001.0
2006-06-16 01:28:00,85.14,85.156,85.124,85.124,223299999.0
2006-06-16 01:29:00,85.122,85.137,85.113,85.126,239699998.0
2006-06-16 01:30:00,85.123,85.135,85.099,85.102,258500002.0
2006-06-16 01:31:00,85.11,85.137,85.106,85.125,246699997.0
2006-06-16 01:32:00,85.127,85.142,85.111,85.114,222499997.0
2006-06-16 01:33:00,85.114,85.128,85.099,85.122,242099999.0
2006-06-16 01:34:00,85.098,85.123,85.071,85.1,92300000.0
2006-06-16 01:35:00,85.118,85.118,85.089,85.089,235399998.0
2006-06-16 01:36:00,85.113,85.113,85.093,85.094,146200001.0
2006-06-16 01:37:00,85.117,85.128,85.101,85.115,145700001.0
2006-06-16 01:38:00,85.101,85.121,85.088,85.112,156800001.0
2006-06-16 01:39:00,85.121,85.129,85.108,85.112,184299998.0
2006-06-16 01:40:00,85.125,85.144,85.115,85.14,269400000.0
2006-06-16 01:41:00,85.152,85.158,85.13,85.139,175900000.0
2006-06-16 01:42:00,85.113,85.13,85.093,85.112,179499997.0
2006-06-16 01:43:00,85.096,85.113,85.088,85.105,132999997.0
2006-06-16 01:44:00,85.089,85.096,85.062,85.068,217799999.0
2006-06-16 01:45:00,85.099,85.11,85.078,85.078,182700001.0
2006-06-16 01:46:00,85.096,85.13,85.096,85.107,132800001.0
2006-06-16 01:47:00,85.113,85.131,85.107,85.123,176499998.0
2006-06-16 01:48:00,85.094,85.123,85.094,85.122,164100000.0
2006-06-16 01:49:00,85.131,85.152,85.119,85.123,190400000.0
2006-06-16 01:50:00,85.132,85.145,85.107,85.132,151599999.0
2006-06-16 01:51:00,85.137,85.16,85.126,85.157,200099998.0
2006-06-16 01:52:00,85.148,85.179,85.148,85.172,234700000.0
2006-06-16 01:53:00,85.172,85.172,85.143,85.152,211200005.0
2006-06-16 01:54:00,85.16,85.189,85.15,85.165,155399999.0
2006-06-16 01:55:00,85.142,85.173,85.142,85.169,153100000.0
2006-06-16 01:56:00,85.162,85.171,85.138,85.138,98100000.0
2006-06-16 01:57:00,85.163,85.173,85.147,85.157,201300000.0
2006-06-16 01:58:00,85.173,85.173,85.152,85.165,102499999.0
2006-06-16 01:59:00,85.166,85.172,85.141,85.149,274600002.0
2006-06-16 02:00:00,85.161,85.173,85.147,85.157,107399999.0
2006-06-16 02:01:00,85.133,85.155,85.124,85.137,230000000.0
2006-06-16 02:02:00,85.138,85.153,85.122,85.144,235000002.0
2006-06-16 02:03:00,85.157,85.162,85.128,85.158,199299999.0
2006-06-16 02:04:00,85.15,85.165,85.133,85.133,113700000.0
2006-06-16 02:05:00,85.153,85.153,85.125,85.131,158299998.0
2006-06-16 02:06:00,85.15,85.171,85.14,85.154,167600002.0
2006-06-16 02:07:00,85.174,85.195,85.164,85.179,212500000.0
2006-06-16 02:08:00,85.177,85.178,85.148,85.153,179700000.0
2006-06-16 02:09:00,85.19,85.209,85.182,85.209,148099998.0
2006-06-16 02:10:00,85.202,85.212,85.186,85.2,191799995.0
2006-06-16 02:11:00,85.192,85.221,85.188,85.221,201600001.0
2006-06-16 02:12:00,85.214,85.253,85.214,85.253,278099998.0
2006-06-16 02:13:00,85.252,85.264,85.237,85.242,189900003.0
2006-06-16 02:14:00,85.254,85.254,85.231,85.231,21700000.0
2006-06-16 02:15:00,85.25,85.265,85.221,85.226,350999996.0
2006-06-16 02:16:00,85.243,85.257,85.231,85.241,193099996.0
2006-06-16 02:17:00,85.242,85.259,85.235,85.255,196000002.0
2006-06-16 02:18:00,85.246,85.274,85.235,85.259,177600001.0
2006-06-16 02:19:00,85.251,85.27,85.238,85.258,221299995.0
2006-06-16 02:20:00,85.266,85.266,85.229,85.241,154700003.0
2006-06-16 02:21:00,85.251,85.265,85.229,85.254,153800001.0
2006-06-16 02:22:00,85.251,85.251,85.215,85.215,115099998.0
2006-06-16 02:23:00,85.224,85.224,85.193,85.199,186099999.0
2006-06-16 02:24:00,85.181,85.202,85.181,85.199,171599997.0
2006-06-16 02:25:00,85.174,85.2,85.174,85.195,209699996.0
2006-06-16 02:26:00,85.199,85.218,85.184,85.184,132600000.0
2006-06-16 02:27:00,85.193,85.207,85.174,85.188,284699997.0
2006-06-16 02:28:00,85.185,85.194,85.172,85.176,176099998.0
2006-06-16 02:29:00,85.159,85.192,85.159,85.178,244499999.0
2006-06-16 02:30:00,85.194,85.2,85.169,85.18,124799998.0
2006-06-16 02:31:00,85.188,85.221,85.176,85.197,264600003.0
2006-06-16 02:32:00,85.211,85.22,85.189,85.203,187000000.0
2006-06-16 02:33:00,85.204,85.233,85.196,85.233,197999998.0
2006-06-16 02:34:00,85.218,85.24,85.218,85.232,100200000.0
2006-06-16 02:35:00,85.224,85.233,85.201,85.201,189999997.0
2006-06-16 02:36:00,85.214,85.214,85.186,85.186,108500000.0
2006-06-16 02:37:00,85.207,85.225,85.19,85.19,306500000.0
2006-06-16 02:38:00,85.206,85.223,85.199,85.215,345299998.0
2006-06-16 02:39:00,85.213,85.223,85.164,85.164,258099998.0
2006-06-16 02:40:00,85.195,85.213,85.194,85.212,137499999.0
2006-06-16 02:41:00,85.224,85.237,85.2,85.22,204199999.0
2006-06-16 02:42:00,85.231,85.231,85.203,85.203,151400000.0
2006-06-16 02:43:00,85.22,85.22,85.168,85.193,260799998.0
2006-06-16 02:44:00,85.213,85.213,85.181,85.181,117100000.0
2006-06-16 02:45:00,85.18,85.201,85.172,85.191,303699999.0
2006-06-16 02:46:00,85.196,85.199,85.162,85.173,180300001.0
2006-06-16 02:47:00,85.187,85.202,85.171,85.186,238900002.0
2006-06-16 02:48:00,85.207,85.212,85.187,85.195,121900002.0
2006-06-16 02:49:00,85.201,85.204,85.178,85.178,228499999.0
2006-06-16 02:50:00,85.165,85.195,85.16,85.176,229100001.0
2006-06-16 02:51:00,85.157,85.182,85.157,85.182,137299998.0
2006-06-16 02:52:00,85.167,85.196,85.167,85.189,266900000.0
2006-06-16 02:53:00,85.179,85.202,85.171,85.193,162599998.0
2006-06-16 02:54:00,85.168,85.2,85.161,85.177,159199997.0
2006-06-16 02:55:00,85.169,85.188,85.161,85.174,166500004.0
2006-06-16 02:56:00,85.163,85.188,85.159,85.177,233500002.0
2006-06-16 02:57:00,85.168,85.19,85.153,85.19,284899998.0
2006-06-16 02:58:00,85.168,85.191,85.161,85.187,182699999.0
2006-06-16 02:59:00,85.191,85.197,85.176,85.181,99099998.0
2006-06-16 03:00:00,85.155,85.178,85.153,85.178,202300000.0
2006-06-16 03:01:00,85.168,85.168,85.144,85.145,123999999.0
2006-06-16 03:02:00,85.141,85.167,85.141,85.165,66300000.0
2006-06-16 03:03:00,85.154,85.178,85.15,85.173,181700001.0
2006-06-16 03:04:00,85.16,85.173,85.151,85.163,195600001.0
2006-06-16 03:05:00,85.154,85.154,85.128,85.128,102600003.0
2006-06-16 03:06:00,85.117,85.143,85.11,85.121,204799998.0
2006-06-16 03:07:00,85.119,85.136,85.108,85.134,242400001.0
2006-06-16 03:08:00,85.126,85.143,85.119,85.14,251900000.0
2006-06-16 03:09:00,85.117,85.136,85.11,85.136,170400001.0
2006-06-16 03:10:00,85.138,85.14,85.111,85.118,181399999.0
2006-06-16 03:11:00,85.119,85.14,85.116,85.13,142399999.0
2006-06-16 03:12:00,85.117,85.13,85.095,85.104,307500001.0
2006-06-16 03:13:00,85.103,85.128,85.103,85.128,93100000.0
2006-06-16 03:14:00,85.135,85.135,85.105,85.105,240499996.0
2006-06-16 03:15:00,85.122,85.142,85.113,85.139,120300000.0
2006-06-16 03:16:00,85.131,85.134,85.112,85.118,165500004.0
2006-06-16 03:17:00,85.104,85.125,85.092,85.111,217299999.0
2006-06-16 03:18:00,85.124,85.144,85.115,85.13,242699997.0
2006-06-16 03:19:00,85.15,85.157,85.123,85.123,101700001.0
2006-06-16 03:20:00,85.138,85.138,85.107,85.107,121200000.0
2006-06-16 03:21:00,85.137,85.137,85.094,85.094,171699998.0
2006-06-16 03:22:00,85.13,85.137,85.112,85.112,184399999.0
2006-06-16 03:23:00,85.128,85.128,85.107,85.116,184899996.0
2006-06-16 03:24:00,85.126,85.132,85.099,85.099,220699998.0
2006-06-16 03:25:00,85.126,85.139,85.105,85.108,174499999.0
2006-06-16 03:26:00,85.108,85.147,85.108,85.135,176299998.0
2006-06-16 03:27:00,85.124,85.142,85.116,85.127,77000001.0
2006-06-16 03:28:00,85.121,85.142,85.115,85.133,157500000.0
2006-06-16 03:29:00,85.133,85.133,85.106,85.107,347899996.0
2006-06-16 03:30:00,85.13,85.13,85.103,85.106,265799994.0
2006-06-16 03:31:00,85.114,85.138,85.114,85.133,253300000.0
2006-06-16 03:32:00,85.111,85.137,85.106,85.137,108399999.0
2006-06-16 03:33:00,85.108,85.143,85.108,85.134,378300000.0
2006-06-16 03:34:00,85.129,85.129,85.083,85.114,160799999.0
2006-06-16 03:35:00,85.132,85.141,85.111,85.115,183899998.0
2006-06-16 03:36:00,85.123,85.123,85.091,85.095,117499999.0
2006-06-16 03:37:00,85.113,85.135,85.098,85.135,161100000.0
2006-06-16 03:38:00,85.124,85.143,85.123,85.123,117800000.0
2006-06-16 03:39:00,85.129,85.144,85.109,85.119,260700004.0
2006-06-16 03:40:00,85.121,85.14,85.116,85.138,292700000.0
2006-06-16 03:41:00,85.135,85.14,85.12,85.12,133700002.0
2006-06-16 03:42:00,85.137,85.138,85.107,85.107,153799997.0
2006-06-16 03:43:00,85.107,85.128,85.071,85.104,222399999.0
2006-06-16 03:44:00,85.121,85.139,85.112,85.135,151100002.0
2006-06-16 03:45:00,85.156,85.168,85.146,85.147,141900001.0
2006-06-16 03:46:00,85.163,85.164,85.139,85.144,193299999.0
2006-06-16 03:47:00,85.157,85.164,85.134,85.153,174000000.0
2006-06-16 03:48:00,85.146,85.162,85.144,85.162,67799999.0
2006-06-16 03:49:00,85.148,85.164,85.128,85.154,148300001.0
2006-06-16 03:50:00,85.11,85.15,85.11,85.15,140800001.0
2006-06-16 03:51:00,85.13,85.154,85.121,85.145,237200000.0
2006-06-16 03:52:00,85.116,85.144,85.116,85.143,127399997.0
2006-06-16 03:53:00,85.13,85.15,85.102,85.124,162899999.0
2006-06-16 03:54:00,85.125,85.143,85.112,85.125,60600000.0
2006-06-16 03:55:00,85.107,85.138,85.107,85.138,126600001.0
2006-06-16 03:56:00,85.133,85.14,85.113,85.12,160899998.0
2006-06-16 03:57:00,85.132,85.14,85.112,85.12,232699999.0
2006-06-16 03:58:00,85.129,85.155,85.12,85.132,199000002.0
2006-06-16 03:59:00,85.155,85.163,85.132,85.147,173499997.0
2006-06-16 04:00:00,85.163,85.169,85.122,85.139,333699996.0
2006-06-16 04:01:00,85.157,85.157,85.132,85.132,166700001.0
2006-06-16 04:02:00,85.145,85.162,85.129,85.132,83999998.0
2006-06-16 04:03:00,85.16,85.17,85.152,85.154,74800000.0
2006-06-16 04:04:00,85.176,85.195,85.171,85.181,172299999.0
2006-06-16 04:05:00,85.182,85.185,85.166,85.172,163499998.0
2006-06-16 04:06:00,85.162,85.189,85.148,85.173,151299998.0
2006-06-16 04:07:00,85.185,85.2,85.164,85.188,345499996.0
2006-06-16 04:08:00,85.18,85.203,85.174,85.192,99300000.0
2006-06-16 04:09:00,85.172,85.196,85.165,85.172,159700001.0
2006-06-16 04:10:00,85.184,85.2,85.178,85.199,132499999.0
2006-06-16 04:11:00,85.186,85.21,85.181,85.197,155100000.0
2006-06-16 04:12:00,85.192,85.2,85.166,85.182,168099998.0
2006-06-16 04:13:00,85.189,85.208,85.173,85.198,205899998.0
2006-06-16 04:14:00,85.196,85.196,85.172,85.186,140700001.0
2006-06-16 04:15:00,85.162,85.202,85.162,85.193,148000001.0
2006-06-16 04:16:00,85.187,85.2,85.173,85.192,201600001.0
2006-06-16 04:17:00,85.168,85.193,85.166,85.193,153600001.0
2006-06-16 04:18:00,85.182,85.197,85.157,85.18,185700000.0
2006-06-16 04:19:00,85.172,85.198,85.172,85.193,263500000.0
2006-06-16 04:20:00,85.192,85.193,85.172,85.181,74600001.0
2006-06-16 04:21:00,85.191,85.192,85.177,85.177,69799996.0
2006-06-16 04:22:00,85.175,85.192,85.165,85.19,199500001.0
2006-06-16 04:23:00,85.179,85.2,85.165,85.193,171500002.0
2006-06-16 04:24:00,85.188,85.202,85.166,85.189,110100000.0
2006-06-16 04:25:00,85.179,85.194,85.177,85.193,73800001.0
2006-06-16 04:26:00,85.185,85.19,85.163,85.17,194700003.0
2006-06-16 04:27:00,85.185,85.185,85.153,85.159,68000001.0
2006-06-16 04:28:00,85.163,85.196,85.163,85.196,148299999.0
2006-06-16 04:29:00,85.201,85.212,85.177,85.179,160399999.0
2006-06-16 04:30:00,85.206,85.215,85.191,85.198,211099998.0
2006-06-16 04:31:00,85.223,85.235,85.214,85.214,267800001.0
2006-06-16 04:32:00,85.222,85.243,85.215,85.228,229199999.0
2006-06-16 04:33:00,85.21,85.23,85.196,85.222,276499998.0
2006-06-16 04:34:00,85.206,85.225,85.189,85.189,119799999.0
2006-06-16 04:35:00,85.218,85.23,85.205,85.21,67000000.0
2006-06-16 04:36:00,85.219,85.23,85.208,85.21,154700001.0
2006-06-16 04:37:00,85.217,85.225,85.196,85.202,126599998.0
2006-06-16 04:38:00,85.221,85.229,85.202,85.222,146700000.0
2006-06-16 04:39:00,85.203,85.229,85.203,85.226,142100000.0
2006-06-16 04:40:00,85.208,85.229,85.205,85.229,224400001.0
2006-06-16 04:41:00,85.214,85.227,85.201,85.222,261300002.0
2006-06-16 04:42:00,85.226,85.247,85.22,85.236,191100000.0
2006-06-16 04:43:00,85.223,85.244,85.223,85.238,158799999.0
2006-06-16 04:44:00,85.242,85.249,85.219,85.228,249999998.0
2006-06-16 04:45:00,85.227,85.245,85.211,85.23,231300001.0
2006-06-16 04:46:00,85.228,85.247,85.222,85.247,112499998.0
2006-06-16 04:47:00,85.23,85.25,85.226,85.25,274700000.0
2006-06-16 04:48:00,85.249,85.255,85.23,85.24,226499997.0
2006-06-16 04:49:00,85.248,85.259,85.228,85.246,117700000.0
2006-06-16 04:50:00,85.25,85.264,85.233,85.259,171699996.0
2006-06-16 04:51:00,85.256,85.273,85.239,85.239,249699999.0
2006-06-16 04:52:00,85.256,85.256,85.227,85.228,166800002.0
2006-06-16 04:53:00,85.234,85.251,85.226,85.251,244299996.0
2006-06-16 04:54:00,85.256,85.274,85.242,85.255,384100001.0
2006-06-16 04:55:00,85.241,85.27,85.241,85.26,149399998.0
2006-06-16 04:56:00,85.277,85.286,85.26,85.266,190700000.0
2006-06-16 04:57:00,85.268,85.275,85.253,85.255,151200000.0
2006-06-16 04:58:00,85.259,85.274,85.239,85.26,132200000.0
2006-06-16 04:59:00,85.26,85.282,85.26,85.277,143799998.0
2006-06-16 05:00:00,85.261,85.276,85.247,85.276,209399998.0
2006-06-16 05:01:00,85.269,85.277,85.248,85.251,110800000.0
2006-06-16 05:02:00,85.268,85.28,85.259,85.275,146800000.0
2006-06-16 05:03:00,85.272,85.287,85.251,85.287,172200000.0
2006-06-16 05:04:00,85.265,85.282,85.26,85.269,203599998.0
2006-06-16 05:05:00,85.251,85.278,85.233,85.259,130500000.0
2006-06-16 05:06:00,85.26,85.264,85.233,85.233,202099999.0
2006-06-16 05:07:00,85.264,85.272,85.243,85.243,143900002.0
2006-06-16 05:08:00,85.278,85.313,85.271,85.28,115500001.0
2006-06-16 05:09:00,85.295,85.306,85.27,85.284,310500005.0
2006-06-16 05:10:00,85.262,85.29,85.262,85.287,102800000.0
2006-06-16 05:11:00,85.272,85.327,85.272,85.308,205600001.0
2006-06-16 05:12:00,85.322,85.331,85.295,85.306,184100002.0
2006-06-16 05:13:00,85.315,85.328,85.301,85.314,161099998.0
2006-06-16 05:14:00,85.327,85.33,85.301,85.309,244300001.0
2006-06-16 05:15:00,85.307,85.325,85.273,85.287,216499999.0
2006-06-16 05:16:00,85.254,85.297,85.254,85.294,162799999.0
2006-06-16 05:17:00,85.28,85.291,85.262,85.271,235599999.0
2006-06-16 05:18:00,85.251,85.268,85.243,85.261,176500000.0
2006-06-16 05:19:00,85.252,85.268,85.244,85.259,148800000.0
2006-06-16 05:20:00,85.25,85.274,85.234,85.252,124199999.0
2006-06-16 05:21:00,85.25,85.282,85.236,85.263,220000000.0
2006-06-16 05:22:00,85.259,85.275,85.243,85.261,295000001.0
2006-06-16 05:23:00,85.247,85.272,85.247,85.267,206000001.0
2006-06-16 05:24:00,85.27,85.274,85.252,85.258,207700003.0
2006-06-16 05:25:00,85.256,85.276,85.255,85.273,148900000.0
2006-06-16 05:26:00,85.257,85.273,85.252,85.267,127200000.0
2006-06-16 05:27:00,85.262,85.274,85.244,85.262,171600001.0
2006-06-16 05:28:00,85.273,85.276,85.239,85.256,232699995.0
2006-06-16 05:29:00,85.246,85.274,85.246,85.273,161900000.0
2006-06-16 05:30:00,85.271,85.283,85.245,85.245,194900000.0
2006-06-16 05:31:00,85.262,85.276,85.24,85.24,305099997.0
2006-06-16 05:32:00,85.268,85.276,85.249,85.259,178899999.0
2006-06-16 05:33:00,85.269,85.282,85.257,85.279,205799999.0
2006-06-16 05:34:00,85.257,85.282,85.247,85.282,143400000.0
2006-06-16 05:35:00,85.27,85.3,85.27,85.3,199299999.0
2006-06-16 05:36:00,85.298,85.301,85.265,85.265,183500001.0
2006-06-16 05:37:00,85.267,85.296,85.267,85.286,258900001.0
2006-06-16 05:38:00,85.29,85.297,85.262,85.282,266200000.0
2006-06-16 05:39:00,85.292,85.3,85.275,85.28,127600002.0
2006-06-16 05:40:00,85.303,85.306,85.276,85.291,215099999.0
2006-06-16 05:41:00,85.295,85.308,85.28,85.295,335299999.0
2006-06-16 05:42:00,85.291,85.307,85.28,85.298,109800000.0
2006-06-16 05:43:00,85.286,85.308,85.283,85.29,283000001.0
2006-06-16 05:44:00,85.272,85.293,85.254,85.293,229399999.0
2006-06-16 05:45:00,85.275,85.298,85.27,85.298,207000000.0
2006-06-16 05:46:00,85.289,85.301,85.27,85.287,181300001.0
2006-06-16 05:47:00,85.287,85.288,85.265,85.272,146100002.0
2006-06-16 05:48:00,85.265,85.282,85.258,85.282,151799999.0
2006-06-16 05:49:00,85.275,85.313,85.269,85.286,209700000.0
2006-06-16 05:50:00,85.283,85.3,85.277,85.294,207200000.0
2006-06-16 05:51:00,85.295,85.296,85.269,85.269,138599999.0
2006-06-16 05:52:00,85.273,85.273,85.231,85.245,165200000.0
2006-06-16 05:53:00,85.249,85.27,85.238,85.258,214999996.0
2006-06-16 05:54:00,85.24,85.269,85.24,85.26,125500000.0
2006-06-16 05:55:00,85.257,85.278,85.245,85.262,119099998.0
2006-06-16 05:56:00,85.272,85.277,85.253,85.253,186900001.0
2006-06-16 05:57:00,85.278,85.279,85.252,85.255,133500001.0
2006-06-16 05:58:00,85.268,85.283,85.26,85.283,160400002.0
2006-06-16 05:59:00,85.28,85.28,85.254,85.256,131500001.0
2006-06-16 06:00:00,85.28,85.303,85.262,85.275,246100001.0
2006-06-16 06:01:00,85.31,85.315,85.289,85.296,138399999.0
2006-06-16 06:02:00,85.311,85.32,85.294,85.296,122600002.0
2006-06-16 06:03:00,85.3,85.314,85.282,85.301,240299998.0
2006-06-16 06:04:00,85.308,85.308,85.26,85.281,220400000.0
2006-06-16 06:05:00,85.282,85.288,85.258,85.274,183799997.0
2006-06-16 06:06:00,85.266,85.296,85.266,85.296,204999998.0
2006-06-16 06:07:00,85.283,85.305,85.28,85.289,251299998.0
2006-06-16 06:08:00,85.292,85.305,85.271,85.285,136800000.0
2006-06-16 06:09:00,85.274,85.276,85.252,85.261,199799995.0
2006-06-16 06:10:00,85.268,85.268,85.233,85.241,229099996.0
2006-06-16 06:11:00,85.24,85.255,85.23,85.247,167399998.0
2006-06-16 06:12:00,85.232,85.255,85.232,85.25,200199996.0
2006-06-16 06:13:00,85.232,85.256,85.229,85.255,169499997.0
2006-06-16 06:14:00,85.245,85.254,85.214,85.214,171899998.0
2006-06-16 06:15:00,85.237,85.24,85.207,85.24,283499997.0
2006-06-16 06:16:00,85.235,85.24,85.216,85.221,185899998.0
2006-06-16 06:17:00,85.235,85.24,85.216,85.227,131600003.0
2006-06-16 06:18:00,85.221,85.235,85.197,85.213,237600000.0
2006-06-16 06:19:00,85.22,85.221,85.183,85.185,264499993.0
2006-06-16 06:20:00,85.198,85.209,85.182,85.184,286099995.0
2006-06-16 06:21:00,85.18,85.2,85.175,85.2,146399999.0
2006-06-16 06:22:00,85.182,85.197,85.166,85.185,258400000.0
2006-06-16 06:23:00,85.176,85.202,85.176,85.202,166700001.0
2006-06-16 06:24:00,85.202,85.205,85.173,85.178,299199996.0
2006-06-16 06:25:00,85.198,85.2,85.175,85.178,246700001.0
2006-06-16 06:26:00,85.161,85.18,85.155,85.166,153800000.0
2006-06-16 06:27:00,85.173,85.175,85.144,85.144,169200000.0
2006-06-16 06:28:00,85.142,85.153,85.134,85.151,55100000.0
2006-06-16 06:29:00,85.141,85.161,85.123,85.139,193299999.0
2006-06-16 06:30:00,85.137,85.163,85.134,85.163,115200000.0
2006-06-16 06:31:00,85.155,85.176,85.151,85.173,183499997.0
2006-06-16 06:32:00,85.155,85.171,85.149,85.171,166300003.0
2006-06-16 06:33:00,85.174,85.185,85.163,85.168,180100003.0
2006-06-16 06:34:00,85.181,85.198,85.166,85.168,85900000.0
2006-06-16 06:35:00,85.173,85.173,85.142,85.153,231499997.0
2006-06-16 06:36:00,85.155,85.158,85.131,85.153,202099998.0
2006-06-16 06:37:00,85.153,85.16,85.138,85.143,90999998.0
2006-06-16 06:38:00,85.149,85.172,85.144,85.17,321099994.0
2006-06-16 06:39:00,85.149,85.173,85.144,85.157,172799999.0
2006-06-16 06:40:00,85.158,85.18,85.154,85.17,252499994.0
2006-06-16 06:41:00,85.175,85.188,85.161,85.175,108999998.0
2006-06-16 06:42:00,85.163,85.212,85.163,85.212,183900001.0
2006-06-16 06:43:00,85.214,85.214,85.18,85.18,273699999.0
2006-06-16 06:44:00,85.178,85.213,85.178,85.211,134100003.0
2006-06-16 06:45:00,85.196,85.216,85.193,85.207,199099998.0
2006-06-16 06:46:00,85.212,85.219,85.196,85.199,186700003.0
2006-06-16 06:47:00,85.195,85.217,85.193,85.206,110000000.0
2006-06-16 06:48:00,85.202,85.209,85.179,85.187,182400001.0
2006-06-16 06:49:00,85.213,85.22,85.196,85.2,221700000.0
2006-06-16 06:50:00,85.21,85.219,85.19,85.19,125700000.0
2006-06-16 06:51:00,85.203,85.215,85.187,85.194,176800000.0
2006-06-16 06:52:00,85.207,85.219,85.189,85.206,163499998.0
2006-06-16 06:53:00,85.197,85.222,85.195,85.222,213400000.0
2006-06-16 06:54:00,85.215,85.227,85.206,85.221,136700000.0
2006-06-16 06:55:00,85.215,85.22,85.201,85.205,96799999.0
2006-06-16 06:56:00,85.203,85.22,85.192,85.22,152299998.0
2006-06-16 06:57:00,85.222,85.227,85.201,85.207,198999996.0
2006-06-16 06:58:00,85.217,85.223,85.184,85.192,145200000.0
2006-06-16 06:59:00,85.208,85.208,85.18,85.192,167500000.0
2006-06-16 07:00:00,85.201,85.211,85.189,85.198,189799997.0
2006-06-16 07:01:00,85.203,85.205,85.186,85.186,141100000.0
2006-06-16 07:02:00,85.204,85.208,85.179,85.196,219199998.0
2006-06-16 07:03:00,85.184,85.203,85.178,85.183,157899999.0
2006-06-16 07:04:00,85.206,85.218,85.195,85.213,149599999.0
2006-06-16 07:05:00,85.193,85.217,85.193,85.213,211099999.0
2006-06-16 07:06:00,85.215,85.219,85.199,85.209,162899999.0
2006-06-16 07:07:00,85.21,85.212,85.178,85.189,190399999.0
2006-06-16 07:08:00,85.212,85.218,85.192,85.205,116600000.0
2006-06-16 07:09:00,85.211,85.226,85.196,85.199,156899999.0
2006-06-16 07:10:00,85.204,85.219,85.191,85.21,194699998.0
2006-06-16 07:11:00,85.217,85.228,85.206,85.208,151999999.0
2006-06-16 07:12:00,85.227,85.235,85.211,85.222,216900000.0
2006-06-16 07:13:00,85.233,85.233,85.209,85.211,192099999.0
2006-06-16 07:14:00,85.224,85.232,85.209,85.219,217799999.0
2006-06-16 07:15:00,85.2,85.24,85.2,85.232,237700001.0
2006-06-16 07:16:00,85.19,85.243,85.19,85.24,182200000.0
2006-06-16 07:17:00,85.229,85.245,85.22,85.223,222399998.0
2006-06-16 07:18:00,85.245,85.248,85.224,85.226,160799999.0
2006-06-16 07:19:00,85.252,85.258,85.229,85.245,289899999.0
2006-06-16 07:20:00,85.237,85.253,85.23,85.247,255299997.0
2006-06-16 07:21:00,85.241,85.248,85.222,85.222,227200001.0
2006-06-16 07:22:00,85.226,85.248,85.218,85.248,103600000.0
2006-06-16 07:23:00,85.243,85.253,85.223,85.227,193199996.0
2006-06-16 07:24:00,85.24,85.265,85.222,85.262,191399999.0
2006-06-16 07:25:00,85.256,85.271,85.241,85.251,272800001.0
2006-06-16 07:26:00,85.247,85.26,85.226,85.255,300000005.0
2006-06-16 07:27:00,85.238,85.256,85.232,85.256,210600000.0
2006-06-16 07:28:00,85.252,85.253,85.223,85.223,173599998.0
2006-06-16 07:29:00,85.245,85.27,85.245,85.27,179399999.0
2006-06-16 07:30:00,85.268,85.268,85.247,85.264,98200000.0
2006-06-16 07:31:00,85.237,85.258,85.235,85.25,132500000.0
2006-06-16 07:32:00,85.252,85.26,85.233,85.248,179600000.0
2006-06-16 07:33:00,85.24,85.255,85.232,85.25,223599999.0
2006-06-16 07:34:00,85.257,85.257,85.232,85.238,145999999.0
2006-06-16 07:35:00,85.254,85.268,85.234,85.247,233100001.0
2006-06-16 07:36:00,85.262,85.272,85.244,85.265,258099997.0
2006-06-16 07:37:00,85.249,85.277,85.246,85.277,145300000.0
2006-06-16 07:38:00,85.251,85.28,85.251,85.28,184900000.0
2006-06-16 07:39:00,85.277,85.288,85.251,85.267,78900000.0
2006-06-16 07:40:00,85.262,85.274,85.245,85.266,187700001.0
2006-06-16 07:41:00,85.273,85.273,85.253,85.253,127299999.0
2006-06-16 07:42:00,85.251,85.274,85.251,85.264,202400002.0
2006-06-16 07:43:00,85.271,85.271,85.23,85.231,123799999.0
2006-06-16 07:44:00,85.211,85.228,85.192,85.21,150699999.0
2006-06-16 07:45:00,85.207,85.219,85.194,85.195,166599995.0
2006-06-16 07:46:00,85.167,85.221,85.167,85.221,145100000.0
2006-06-16 07:47:00,85.214,85.214,85.176,85.186,111700000.0
2006-06-16 07:48:00,85.176,85.188,85.164,85.182,194800001.0
2006-06-16 07:49:00,85.182,85.19,85.16,85.166,269599996.0
2006-06-16 07:50:00,85.183,85.189,85.134,85.134,244500002.0
2006-06-16 07:51:00,85.173,85.19,85.167,85.167,128399998.0
2006-06-16 07:52:00,85.171,85.178,85.13,85.155,141800001.0
2006-06-16 07:53:00,85.15,85.175,85.133,85.175,173899999.0
2006-06-16 07:54:00,85.152,85.172,85.144,85.144,137400000.0
2006-06-16 07:55:00,85.145,85.173,85.145,85.169,190799998.0
2006-06-16 07:56:00,85.166,85.172,85.144,85.155,159099999.0
2006-06-16 07:57:00,85.178,85.196,85.165,85.183,136200000.0
2006-06-16 07:58:00,85.189,85.189,85.158,85.158,107800002.0
2006-06-16 07:59:00,85.142,85.175,85.142,85.156,207100002.0
2006-06-16 08:00:00,85.16,85.16,85.125,85.133,190699997.0
2006-06-16 08:01:00,85.147,85.16,85.134,85.155,207200005.0
2006-06-16 08:02:00,85.153,85.16,85.138,85.144,223600001.0
2006-06-16 08:03:00,85.14,85.163,85.137,85.163,223099996.0
2006-06-16 08:04:00,85.163,85.17,85.144,85.152,146299998.0
2006-06-16 08:05:00,85.163,85.194,85.159,85.175,224699997.0
2006-06-16 08:06:00,85.177,85.193,85.166,85.174,234199994.0
2006-06-16 08:07:00,85.198,85.205,85.173,85.179,238400000.0
2006-06-16 08:08:00,85.196,85.226,85.182,85.205,91100000.0
2006-06-16 08:09:00,85.214,85.224,85.194,85.201,271900004.0
2006-06-16 08:10:00,85.195,85.222,85.182,85.205,131400001.0
2006-06-16 08:11:00,85.213,85.225,85.191,85.201,183900001.0
2006-06-16 08:12:00,85.209,85.216,85.187,85.203,183600001.0
2006-06-16 08:13:00,85.204,85.218,85.195,85.215,218699997.0
2006-06-16 08:14:00,85.209,85.209,85.184,85.188,179099998.0
2006-06-16 08:15:00,85.196,85.245,85.196,85.245,235000002.0
2006-06-16 08:16:00,85.247,85.259,85.224,85.236,182700000.0
2006-06-16 08:17:00,85.248,85.265,85.239,85.247,169800000.0
2006-06-16 08:18:00,85.268,85.268,85.236,85.236,196700001.0
2006-06-16 08:19:00,85.254,85.282,85.25,85.269,133899999.0
2006-06-16 08:20:00,85.258,85.273,85.232,85.246,169499999.0
2006-06-16 08:21:00,85.262,85.264,85.227,85.227,310400000.0
2006-06-16 08:22:00,85.265,85.267,85.209,85.243,258400001.0
2006-06-16 08:23:00,85.247,85.274,85.247,85.263,181600000.0
2006-06-16 08:24:00,85.251,85.284,85.232,85.269,149700000.0
2006-06-16 08:25:00,85.277,85.277,85.242,85.254,220300002.0
2006-06-16 08:26:00,85.255,85.285,85.241,85.262,218900001.0
2006-06-16 08:27:00,85.262,85.283,85.24,85.26,191699999.0
2006-06-16 08:28:00,85.269,85.281,85.247,85.26,262300002.0
2006-06-16 08:29:00,85.258,85.258,85.217,85.233,180400001.0
2006-06-16 08:30:00,85.246,85.255,85.223,85.225,227500000.0
2006-06-16 08:31:00,85.226,85.249,85.226,85.244,121600000.0
2006-06-16 08:32:00,85.253,85.253,85.22,85.22,169900000.0
2006-06-16 08:33:00,85.222,85.253,85.213,85.222,240199998.0
2006-06-16 08:34:00,85.187,85.214,85.187,85.203,135200000.0
2006-06-16 08:35:00,85.191,85.215,85.168,85.215,235499999.0
2006-06-16 08:36:00,85.23,85.23,85.187,85.189,96499999.0
2006-06-16 08:37:00,85.212,85.229,85.191,85.191,264000001.0
2006-06-16 08:38:00,85.204,85.226,85.194,85.226,196000003.0
2006-06-16 08:39:00,85.223,85.226,85.2,85.205,251600000.0
2006-06-16 08:40:00,85.219,85.226,85.201,85.203,242100001.0
2006-06-16 08:41:00,85.21,85.212,85.176,85.176,145200001.0
2006-06-16 08:42:00,85.206,85.212,85.187,85.188,136800001.0
2006-06-16 08:43:00,85.195,85.204,85.175,85.175,233200000.0
2006-06-16 08:44:00,85.187,85.187,85.128,85.153,275200000.0
2006-06-16 08:45:00,85.146,85.175,85.145,85.175,86199999.0
2006-06-16 08:46:00,85.146,85.166,85.135,85.154,156100002.0
2006-06-16 08:47:00,85.145,85.171,85.145,85.17,170000001.0
2006-06-16 08:48:00,85.178,85.178,85.156,85.159,217399999.0
2006-06-16 08:49:00,85.163,85.184,85.161,85.182,337399996.0
2006-06-16 08:50:00,85.18,85.18,85.145,85.145,139000002.0
2006-06-16 08:51:00,85.16,85.17,85.131,85.131,240100001.0
2006-06-16 08:52:00,85.138,85.175,85.138,85.17,192099998.0
2006-06-16 08:53:00,85.145,85.186,85.136,85.186,280299994.0
2006-06-16 08:54:00,85.194,85.194,85.159,85.182,155599998.0
2006-06-16 08:55:00,85.172,85.172,85.146,85.146,107000001.0
2006-06-16 08:56:00,85.135,85.152,85.12,85.15,154099998.0
2006-06-16 08:57:00,85.148,85.18,85.148,85.171,175500004.0
2006-06-16 08:58:00,85.163,85.163,85.135,85.135,212400002.0
2006-06-16 08:59:00,85.144,85.16,85.125,85.144,196000001.0
2006-06-16 09:00:00,85.142,85.148,85.12,85.127,265200000.0
2006-06-16 09:01:00,85.141,85.161,85.136,85.158,107000001.0
2006-06-16 09:02:00,85.152,85.176,85.144,85.159,96900000.0
2006-06-16 09:03:00,85.158,85.168,85.132,85.138,279199999.0
2006-06-16 09:04:00,85.125,85.15,85.093,85.112,265899998.0
2006-06-16 09:05:00,85.122,85.142,85.115,85.117,202499999.0
2006-06-16 09:06:00,85.111,85.137,85.104,85.137,218000004.0
2006-06-16 09:07:00,85.135,85.146,85.112,85.13,155200000.0
2006-06-16 09:08:00,85.141,85.151,85.124,85.145,116500000.0
2006-06-16 09:09:00,85.157,85.194,85.138,85.178,123800000.0
2006-06-16 09:10:00,85.202,85.202,85.167,85.178,115099999.0
2006-06-16 09:11:00,85.207,85.216,85.177,85.177,171599997.0
2006-06-16 09:12:00,85.173,85.19,85.151,85.165,115299999.0
2006-06-16 09:13:00,85.152,85.171,85.141,85.153,154899998.0
2006-06-16 09:14:00,85.136,85.154,85.13,85.137,181799998.0
2006-06-16 09:15:00,85.141,85.165,85.138,85.15,287800000.0
2006-06-16 09:16:00,85.133,85.157,85.132,85.154,141100000.0
2006-06-16 09:17:00,85.147,85.167,85.142,85.16,223500001.0
2006-06-16 09:18:00,85.142,85.163,85.137,85.161,142400001.0
2006-06-16 09:19:00,85.141,85.17,85.134,85.165,161200002.0
2006-06-16 09:20:00,85.173,85.187,85.165,85.185,194200002.0
2006-06-16 09:21:00,85.185,85.196,85.172,85.192,137299999.0
2006-06-16 09:22:00,85.199,85.211,85.184,85.19,165799998.0
2006-06-16 09:23:00,85.174,85.196,85.162,85.182,175600000.0
2006-06-16 09:24:00,85.161,85.182,85.132,85.166,205699999.0
2006-06-16 09:25:00,85.175,85.193,85.168,85.179,128000001.0
2006-06-16 09:26:00,85.176,85.184,85.158,85.165,235400000.0
2006-06-16 09:27:00,85.173,85.199,85.17,85.185,210400000.0
2006-06-16 09:28:00,85.172,85.205,85.17,85.205,192700001.0
2006-06-16 09:29:00,85.186,85.215,85.185,85.212,175100000.0
2006-06-16 09:30:00,85.207,85.233,85.202,85.22,196899999.0
2006-06-16 09:31:00,85.224,85.236,85.206,85.22,169799996.0
2006-06-16 09:32:00,85.23,85.23,85.197,85.204,194800000.0
2006-06-16 09:33:00,85.195,85.195,85.169,85.169,212399999.0
2006-06-16 09:34:00,85.155,85.192,85.155,85.178,104000001.0
2006-06-16 09:35:00,85.175,85.193,85.17,85.181,86899999.0
2006-06-16 09:36:00,85.17,85.179,85.154,85.154,162099998.0
2006-06-16 09:37:00,85.169,85.177,85.149,85.159,203299998.0
2006-06-16 09:38:00,85.154,85.176,85.15,85.173,159199999.0
2006-06-16 09:39:00,85.162,85.188,85.149,85.179,134999999.0
2006-06-16 09:40:00,85.148,85.185,85.148,85.185,152100000.0
2006-06-16 09:41:00,85.193,85.208,85.175,85.19,119400002.0
2006-06-16 09:42:00,85.167,85.185,85.162,85.176,138400000.0
2006-06-16 09:43:00,85.185,85.201,85.173,85.173,205100000.0
2006-06-16 09:44:00,85.183,85.197,85.143,85.177,262600001.0
2006-06-16 09:45:00,85.176,85.196,85.16,85.181,237199999.0
2006-06-16 09:46:00,85.195,85.197,85.172,85.172,299999995.0
2006-06-16 09:47:00,85.177,85.208,85.173,85.195,148700000.0
2006-06-16 09:48:00,85.193,85.214,85.187,85.2,225500003.0
2006-06-16 09:49:00,85.192,85.202,85.17,85.193,191999997.0
2006-06-16 09:50:00,85.193,85.193,85.168,85.169,256900001.0
2006-06-16 09:51:00,85.157,85.181,85.149,85.159,269600002.0
2006-06-16 09:52:00,85.158,85.186,85.158,85.17,191999999.0
2006-06-16 09:53:00,85.183,85.188,85.159,85.175,192700000.0
2006-06-16 09:54:00,85.183,85.183,85.155,85.155,57900000.0
2006-06-16 09:55:00,85.158,85.166,85.136,85.136,272599999.0
2006-06-16 09:56:00,85.171,85.19,85.158,85.172,206999998.0
2006-06-16 09:57:00,85.188,85.195,85.171,85.178,262100001.0
2006-06-16 09:58:00,85.194,85.2,85.166,85.186,296299997.0
2006-06-16 09:59:00,85.189,85.237,85.189,85.235,231899998.0
2006-06-16 10:00:00,85.228,85.24,85.21,85.221,163200001.0
2006-06-16 10:01:00,85.228,85.253,85.228,85.243,172900002.0
2006-06-16 10:02:00,85.241,85.246,85.219,85.221,109100000.0
2006-06-16 10:03:00,85.239,85.247,85.215,85.216,200800000.0
2006-06-16 10:04:00,85.227,85.246,85.214,85.232,171000000.0
2006-06-16 10:05:00,85.229,85.247,85.218,85.234,176100001.0
2006-06-16 10:06:00,85.22,85.25,85.21,85.235,257100000.0
2006-06-16 10:07:00,85.231,85.235,85.205,85.205,308699999.0
2006-06-16 10:08:00,85.222,85.222,85.191,85.191,178300000.0
2006-06-16 10:09:00,85.198,85.227,85.198,85.213,142000000.0
2006-06-16 10:10:00,85.213,85.224,85.199,85.199,174500002.0
2006-06-16 10:11:00,85.212,85.228,85.206,85.228,101700001.0
2006-06-16 10:12:00,85.206,85.239,85.206,85.239,94700000.0
2006-06-16 10:13:00,85.22,85.26,85.22,85.231,184200000.0
2006-06-16 10:14:00,85.247,85.25,85.226,85.237,141500001.0
2006-06-16 10:15:00,85.24,85.24,85.222,85.224,138700002.0
2006-06-16 10:16:00,85.226,85.23,85.201,85.208,212100001.0
2006-06-16 10:17:00,85.221,85.242,85.207,85.221,212399999.0
2006-06-16 10:18:00,85.229,85.239,85.204,85.212,195499999.0
2006-06-16 10:19:00,85.216,85.246,85.216,85.24,146500001.0
2006-06-16 10:20:00,85.23,85.247,85.223,85.247,192000000.0
2006-06-16 10:21:00,85.23,85.257,85.23,85.252,108000000.0
2006-06-16 10:22:00,85.221,85.255,85.221,85.247,227199999.0
2006-06-16 10:23:00,85.254,85.261,85.21,85.21,175999999.0
2006-06-16 10:24:00,85.231,85.251,85.206,85.213,244099996.0
2006-06-16 10:25:00,85.245,85.245,85.213,85.222,88899998.0
2006-06-16 10:26:00,85.208,85.228,85.192,85.21,125400002.0
2006-06-16 10:27:00,85.211,85.223,85.186,85.187,261699996.0
2006-06-16 10:28:00,85.189,85.193,85.164,85.179,181199998.0
2006-06-16 10:29:00,85.18,85.202,85.173,85.189,307799997.0
2006-06-16 10:30:00,85.173,85.195,85.163,85.177,195800000.0
2006-06-16 10:31:00,85.182,85.185,85.148,85.148,225100004.0
2006-06-16 10:32:00,85.151,85.185,85.151,85.179,69000000.0
2006-06-16 10:33:00,85.175,85.178,85.147,85.163,197499997.0
2006-06-16 10:34:00,85.168,85.183,85.149,85.166,180999998.0
2006-06-16 10:35:00,85.167,85.179,85.153,85.177,209700000.0
2006-06-16 10:36:00,85.175,85.204,85.161,85.179,235299999.0
2006-06-16 10:37:00,85.172,85.194,85.168,85.178,168600001.0
2006-06-16 10:38:00,85.177,85.197,85.169,85.186,227900002.0
2006-06-16 10:39:00,85.153,85.174,85.096,85.109,242599997.0
2006-06-16 10:40:00,85.088,85.115,85.088,85.1,188499999.0
2006-06-16 10:41:00,85.105,85.11,85.082,85.082,286500003.0
2006-06-16 10:42:00,85.109,85.131,85.096,85.107,220000001.0
2006-06-16 10:43:00,85.105,85.129,85.099,85.113,183499999.0
2006-06-16 10:44:00,85.11,85.12,85.09,85.104,261500001.0
2006-06-16 10:45:00,85.113,85.122,85.089,85.089,191699997.0
2006-06-16 10:46:00,85.09,85.09,85.071,85.079,150200001.0
2006-06-16 10:47:00,85.067,85.087,85.063,85.087,234799996.0
2006-06-16 10:48:00,85.089,85.119,85.081,85.115,179799998.0
2006-06-16 10:49:00,85.121,85.153,85.12,85.15,153399999.0
2006-06-16 10:50:00,85.154,85.154,85.115,85.143,236900001.0
2006-06-16 10:51:00,85.143,85.152,85.128,85.129,288099997.0
2006-06-16 10:52:00,85.143,85.157,85.118,85.118,274099995.0
2006-06-16 10:53:00,85.125,85.137,85.108,85.128,175399999.0
2006-06-16 10:54:00,85.129,85.151,85.127,85.147,126799999.0
2006-06-16 10:55:00,85.154,85.181,85.146,85.157,291800002.0
2006-06-16 10:56:00,85.169,85.182,85.153,85.179,268899998.0
2006-06-16 10:57:00,85.166,85.191,85.166,85.186,221499997.0
2006-06-16 10:58:00,85.166,85.2,85.166,85.2,121300002.0
2006-06-16 10:59:00,85.192,85.227,85.192,85.225,225300000.0
2006-06-16 11:00:00,85.237,85.245,85.194,85.219,231700002.0
2006-06-16 11:01:00,85.247,85.271,85.246,85.266,240599996.0
2006-06-16 11:02:00,85.25,85.284,85.25,85.282,116199999.0
2006-06-16 11:03:00,85.246,85.269,85.243,85.255,254199994.0
2006-06-16 11:04:00,85.253,85.258,85.238,85.246,157400000.0
2006-06-16 11:05:00,85.247,85.284,85.247,85.275,169499998.0
2006-06-16 11:06:00,85.275,85.287,85.256,85.26,182600000.0
2006-06-16 11:07:00,85.265,85.28,85.243,85.252,277600002.0
2006-06-16 11:08:00,85.263,85.266,85.233,85.248,90300001.0
2006-06-16 11:09:00,85.272,85.283,85.255,85.266,199300000.0
2006-06-16 11:10:00,85.263,85.283,85.256,85.256,160599998.0
2006-06-16 11:11:00,85.266,85.278,85.25,85.255,164100003.0
2006-06-16 11:12:00,85.261,85.285,85.259,85.285,251199999.0
2006-06-16 11:13:00,85.277,85.289,85.267,85.287,232500001.0
2006-06-16 11:14:00,85.273,85.273,85.244,85.244,97099999.0
2006-06-16 11:15:00,85.254,85.274,85.246,85.25,175900000.0
2006-06-16 11:16:00,85.253,85.27,85.252,85.265,138399999.0
2006-06-16 11:17:00,85.258,85.267,85.235,85.254,105099998.0
2006-06-16 11:18:00,85.261,85.279,85.237,85.237,187900000.0
2006-06-16 11:19:00,85.252,85.265,85.235,85.236,351599999.0
2006-06-16 11:20:00,85.265,85.275,85.233,85.259,195300001.0
2006-06-16 11:21:00,85.265,85.285,85.256,85.285,190300001.0
2006-06-16 11:22:00,85.277,85.3,85.27,85.285,211999998.0
2006-06-16 11:23:00,85.278,85.301,85.256,85.301,136800000.0
2006-06-16 11:24:00,85.296,85.311,85.286,85.305,223100000.0
2006-06-16 11:25:00,85.314,85.314,85.284,85.292,174400000.0
2006-06-16 11:26:00,85.29,85.316,85.284,85.315,122199999.0
2006-06-16 11:27:00,85.297,85.312,85.297,85.309,80200000.0
2006-06-16 11:28:00,85.299,85.321,85.285,85.285,181800000.0
2006-06-16 11:29:00,85.31,85.343,85.299,85.341,270099996.0
2006-06-16 11:30:00,85.337,85.355,85.326,85.345,174800003.0
2006-06-16 11:31:00,85.357,85.371,85.346,85.362,121899998.0
2006-06-16 11:32:00,85.352,85.374,85.335,85.341,270799999.0
2006-06-16 11:33:00,85.336,85.359,85.328,85.345,175000000.0
2006-06-16 11:34:00,85.35,85.369,85.336,85.357,146200000.0
2006-06-16 11:35:00,85.359,85.376,85.338,85.355,199799998.0
2006-06-16 11:36:00,85.342,85.368,85.331,85.368,176300002.0
2006-06-16 11:37:00,85.351,85.365,85.343,85.36,341300001.0
2006-06-16 11:38:00,85.345,85.37,85.341,85.37,307599999.0
2006-06-16 11:39:00,85.355,85.377,85.355,85.372,165400000.0
2006-06-16 11:40:00,85.321,85.364,85.321,85.356,159700003.0
2006-06-16 11:41:00,85.337,85.354,85.329,85.353,159600002.0
2006-06-16 11:42:00,85.353,85.362,85.336,85.336,270699998.0
2006-06-16 11:43:00,85.338,85.364,85.331,85.349,167899999.0
2006-06-16 11:44:00,85.353,85.356,85.331,85.331,216499999.0
2006-06-16 11:45:00,85.328,85.348,85.317,85.348,276700001.0
2006-06-16 11:46:00,85.35,85.397,85.343,85.375,197199999.0
2006-06-16 11:47:00,85.383,85.403,85.363,85.382,238599999.0
2006-06-16 11:48:00,85.373,85.394,85.356,85.394,196000002.0
2006-06-16 11:49:00,85.37,85.388,85.359,85.365,330199997.0
2006-06-16 11:50:00,85.35,85.351,85.322,85.333,235500000.0
2006-06-16 11:51:00,85.364,85.375,85.341,85.361,295799998.0
2006-06-16 11:52:00,85.368,85.368,85.312,85.312,419099995.0
2006-06-16 11:53:00,85.319,85.337,85.303,85.323,181900000.0
2006-06-16 11:54:00,85.302,85.325,85.286,85.308,159400000.0
2006-06-16 11:55:00,85.294,85.315,85.287,85.311,214100002.0
2006-06-16 11:56:00,85.305,85.325,85.29,85.3,131700000.0
2006-06-16 11:57:00,85.291,85.308,85.284,85.298,223399999.0
2006-06-16 11:58:00,85.284,85.315,85.284,85.315,88100001.0
2006-06-16 11:59:00,85.292,85.316,85.269,85.28,240300001.0
2006-06-16 12:00:00,85.253,85.291,85.253,85.268,231000001.0
2006-06-16 12:01:00,85.257,85.283,85.257,85.276,136800002.0
2006-06-16 12:02:00,85.282,85.298,85.27,85.284,272100001.0
2006-06-16 12:03:00,85.27,85.285,85.246,85.276,161800000.0
2006-06-16 12:04:00,85.287,85.298,85.273,85.28,179599998.0
2006-06-16 12:05:00,85.297,85.301,85.276,85.28,142599999.0
2006-06-16 12:06:00,85.29,85.29,85.259,85.286,174100001.0
2006-06-16 12:07:00,85.284,85.319,85.232,85.298,218400000.0
2006-06-16 12:08:00,85.299,85.308,85.284,85.287,199399996.0
2006-06-16 12:09:00,85.282,85.299,85.28,85.293,141600000.0
2006-06-16 12:10:00,85.264,85.295,85.264,85.274,118800001.0
2006-06-16 12:11:00,85.281,85.285,85.258,85.268,180800000.0
2006-06-16 12:12:00,85.29,85.298,85.281,85.286,133600000.0
2006-06-16 12:13:00,85.293,85.301,85.274,85.274,176000001.0
2006-06-16 12:14:00,85.277,85.3,85.272,85.288,230099998.0
2006-06-16 12:15:00,85.272,85.296,85.265,85.29,181099996.0
2006-06-16 12:16:00,85.29,85.31,85.287,85.303,214600002.0
2006-06-16 12:17:00,85.299,85.312,85.29,85.31,203399999.0
2006-06-16 12:18:00,85.304,85.341,85.304,85.331,180500000.0
2006-06-16 12:19:00,85.3,85.326,85.3,85.317,196200001.0
2006-06-16 12:20:00,85.294,85.313,85.274,85.309,291800000.0
2006-06-16 12:21:00,85.285,85.308,85.281,85.299,191600001.0
2006-06-16 12:22:00,85.311,85.324,85.302,85.302,101800000.0
2006-06-16 12:23:00,85.303,85.317,85.278,85.316,242500002.0
2006-06-16 12:24:00,85.322,85.327,85.293,85.293,257100002.0
2006-06-16 12:25:00,85.314,85.324,85.298,85.305,317400000.0
2006-06-16 12:26:00,85.303,85.333,85.295,85.313,188899998.0
2006-06-16 12:27:00,85.313,85.319,85.284,85.302,203300000.0
2006-06-16 12:28:00,85.309,85.315,85.275,85.275,279299999.0
2006-06-16 12:29:00,85.28,85.307,85.27,85.307,201200000.0
2006-06-16 12:30:00,85.301,85.332,85.283,85.303,214099998.0
2006-06-16 12:31:00,85.314,85.326,85.283,85.283,225100001.0
2006-06-16 12:32:00,85.296,85.297,85.267,85.267,198499999.0
2006-06-16 12:33:00,85.265,85.287,85.256,85.272,258599999.0
2006-06-16 12:34:00,85.283,85.285,85.264,85.264,206400003.0
2006-06-16 12:35:00,85.274,85.288,85.256,85.269,154000001.0
2006-06-16 12:36:00,85.263,85.285,85.24,85.285,237200000.0
2006-06-16 12:37:00,85.27,85.287,85.26,85.282,190999998.0
2006-06-16 12:38:00,85.269,85.282,85.249,85.26,179400001.0
2006-06-16 12:39:00,85.264,85.274,85.256,85.26,230700000.0
2006-06-16 12:40:00,85.268,85.277,85.244,85.266,220600002.0
2006-06-16 12:41:00,85.273,85.278,85.249,85.258,180799998.0
2006-06-16 12:42:00,85.275,85.288,85.261,85.279,150100000.0
2006-06-16 12:43:00,85.273,85.29,85.256,85.26,336600001.0
2006-06-16 12:44:00,85.277,85.283,85.257,85.257,183099999.0
2006-06-16 12:45:00,85.269,85.285,85.261,85.274,158900000.0
2006-06-16 12:46:00,85.257,85.282,85.236,85.259,213099999.0
2006-06-16 12:47:00,85.273,85.297,85.225,85.267,206999999.0
2006-06-16 12:48:00,85.293,85.312,85.289,85.307,121100000.0
2006-06-16 12:49:00,85.295,85.317,85.283,85.317,253300000.0
2006-06-16 12:50:00,85.299,85.322,85.298,85.322,235700000.0
2006-06-16 12:51:00,85.32,85.329,85.303,85.313,205600003.0
2006-06-16 12:52:00,85.315,85.316,85.29,85.303,104800001.0
2006-06-16 12:53:00,85.291,85.325,85.291,85.315,292599994.0
2006-06-16 12:54:00,85.302,85.322,85.283,85.295,181100000.0
2006-06-16 12:55:00,85.295,85.307,85.274,85.298,131200002.0
2006-06-16 12:56:00,85.296,85.296,85.271,85.272,149000001.0
2006-06-16 12:57:00,85.267,85.302,85.267,85.277,59600000.0
2006-06-16 12:58:00,85.317,85.324,85.297,85.303,174400001.0
2006-06-16 12:59:00,85.318,85.352,85.307,85.338,198500001.0
2006-06-16 13:00:00,85.352,85.352,85.328,85.333,80100000.0
2006-06-16 13:01:00,85.314,85.342,85.306,85.342,136800000.0
2006-06-16 13:02:00,85.329,85.355,85.328,85.348,134200001.0
2006-06-16 13:03:00,85.337,85.36,85.322,85.353,229300002.0
2006-06-16 13:04:00,85.345,85.345,85.301,85.301,146800000.0
2006-06-16 13:05:00,85.281,85.298,85.277,85.292,197100002.0
2006-06-16 13:06:00,85.284,85.298,85.262,85.29,227099999.0
2006-06-16 13:07:00,85.291,85.291,85.249,85.249,144800000.0
2006-06-16 13:08:00,85.271,85.276,85.237,85.261,264400001.0
2006-06-16 13:09:00,85.273,85.288,85.254,85.255,303000001.0
2006-06-16 13:10:00,85.261,85.281,85.254,85.281,147100000.0
2006-06-16 13:11:00,85.262,85.283,85.262,85.283,119499999.0
2006-06-16 13:12:00,85.287,85.317,85.279,85.3,175000000.0
2006-06-16 13:13:00,85.32,85.32,85.288,85.3,151500001.0
2006-06-16 13:14:00,85.315,85.315,85.281,85.288,107799999.0
2006-06-16 13:15:00,85.297,85.297,85.255,85.263,191300001.0
2006-06-16 13:16:00,85.275,85.293,85.261,85.275,233900000.0
2006-06-16 13:17:00,85.262,85.295,85.262,85.295,145499997.0
2006-06-16 13:18:00,85.286,85.3,85.282,85.3,199999999.0
2006-06-16 13:19:00,85.293,85.298,85.26,85.26,235799996.0
2006-06-16 13:20:00,85.278,85.28,85.261,85.269,117899998.0
2006-06-16 13:21:00,85.272,85.275,85.243,85.25,216799999.0
2006-06-16 13:22:00,85.266,85.273,85.252,85.257,54700001.0
2006-06-16 13:23:00,85.26,85.28,85.26,85.28,116500002.0
2006-06-16 13:24:00,85.273,85.294,85.269,85.286,251000005.0
2006-06-16 13:25:00,85.251,85.273,85.242,85.252,182199999.0
2006-06-16 13:26:00,85.252,85.258,85.234,85.246,194700002.0
2006-06-16 13:27:00,85.267,85.274,85.247,85.252,232000000.0
2006-06-16 13:28:00,85.275,85.278,85.251,85.251,151500000.0
2006-06-16 13:29:00,85.271,85.285,85.254,85.273,189400000.0
2006-06-16 13:30:00,85.25,85.271,85.247,85.263,137800000.0
2006-06-16 13:31:00,85.266,85.274,85.247,85.267,249500001.0
2006-06-16 13:32:00,85.272,85.274,85.247,85.26,148900000.0
2006-06-16 13:33:00,85.242,85.273,85.242,85.26,203899997.0
2006-06-16 13:34:00,85.262,85.264,85.239,85.247,233900003.0
2006-06-16 13:35:00,85.262,85.267,85.235,85.254,173299998.0
2006-06-16 13:36:00,85.251,85.276,85.246,85.267,232999999.0
2006-06-16 13:37:00,85.268,85.285,85.255,85.277,230400001.0
2006-06-16 13:38:00,85.282,85.284,85.257,85.263,134300001.0
2006-06-16 13:39:00,85.288,85.295,85.262,85.273,190799998.0
2006-06-16 13:40:00,85.273,85.296,85.272,85.288,241999995.0
2006-06-16 13:41:00,85.281,85.283,85.262,85.263,166200000.0
2006-06-16 13:42:00,85.283,85.293,85.266,85.266,228199998.0
2006-06-16 13:43:00,85.269,85.303,85.269,85.285,173199998.0
2006-06-16 13:44:00,85.283,85.286,85.262,85.271,169000004.0
2006-06-16 13:45:00,85.266,85.287,85.244,85.287,214300000.0
2006-06-16 13:46:00,85.287,85.294,85.265,85.267,163500000.0
2006-06-16 13:47:00,85.258,85.286,85.258,85.27,168599999.0
2006-06-16 13:48:00,85.257,85.284,85.238,85.284,244600004.0
2006-06-16 13:49:00,85.291,85.291,85.266,85.271,179299997.0
2006-06-16 13:50:00,85.27,85.285,85.253,85.267,118799999.0
2006-06-16 13:51:00,85.279,85.29,85.272,85.272,90800000.0
2006-06-16 13:52:00,85.284,85.308,85.27,85.285,232200001.0
2006-06-16 13:53:00,85.298,85.322,85.292,85.322,169299999.0
2006-06-16 13:54:00,85.311,85.334,85.296,85.31,189400000.0
2006-06-16 13:55:00,85.31,85.33,85.309,85.327,206499999.0
2006-06-16 13:56:00,85.317,85.33,85.298,85.325,213599999.0
2006-06-16 13:57:00,85.323,85.33,85.303,85.313,246399996.0
2006-06-16 13:58:00,85.322,85.325,85.298,85.309,163099998.0
2006-06-16 13:59:00,85.334,85.338,85.308,85.316,231300003.0
2006-06-16 14:00:00,85.335,85.335,85.299,85.316,149599998.0
2006-06-16 14:01:00,85.321,85.336,85.301,85.321,170000000.0
2006-06-16 14:02:00,85.319,85.32,85.297,85.297,141899998.0
2006-06-16 14:03:00,85.318,85.325,85.3,85.308,209599999.0
2006-06-16 14:04:00,85.316,85.333,85.253,85.254,222499996.0
2006-06-16 14:05:00,85.242,85.256,85.227,85.227,113600002.0
2006-06-16 14:06:00,85.224,85.225,85.194,85.2,251800000.0
2006-06-16 14:07:00,85.233,85.256,85.222,85.235,304099999.0
2006-06-16 14:08:00,85.247,85.267,85.246,85.263,192300001.0
2006-06-16 14:09:00,85.262,85.262,85.227,85.227,201199998.0
2006-06-16 14:10:00,85.237,85.237,85.215,85.217,135399999.0
2006-06-16 14:11:00,85.235,85.251,85.224,85.228,292999999.0
2006-06-16 14:12:00,85.233,85.258,85.226,85.258,170599999.0
2006-06-16 14:13:00,85.238,85.264,85.236,85.253,226400005.0
2006-06-16 14:14:00,85.24,85.24,85.211,85.214,141600000.0
2006-06-16 14:15:00,85.223,85.226,85.198,85.211,307799999.0
2006-06-16 14:16:00,85.215,85.232,85.203,85.208,213999996.0
2006-06-16 14:17:00,85.222,85.242,85.208,85.228,187400003.0
2006-06-16 14:18:00,85.228,85.24,85.212,85.212,144099999.0
2006-06-16 14:19:00,85.203,85.232,85.195,85.232,214800001.0
2006-06-16 14:20:00,85.242,85.252,85.231,85.231,125800002.0
2006-06-16 14:21:00,85.238,85.254,85.225,85.253,199399999.0
2006-06-16 14:22:00,85.253,85.253,85.231,85.237,227599999.0
2006-06-16 14:23:00,85.238,85.262,85.237,85.262,101000003.0
2006-06-16 14:24:00,85.263,85.265,85.246,85.248,217000002.0
2006-06-16 14:25:00,85.256,85.256,85.213,85.23,193200001.0
2006-06-16 14:26:00,85.241,85.241,85.201,85.21,144899998.0
2006-06-16 14:27:00,85.214,85.234,85.203,85.222,177400001.0
2006-06-16 14:28:00,85.23,85.243,85.203,85.217,300899995.0
2006-06-16 14:29:00,85.245,85.245,85.213,85.22,239599995.0
2006-06-16 14:30:00,85.24,85.255,85.22,85.229,286099999.0
2006-06-16 14:31:00,85.25,85.25,85.175,85.175,232499998.0
2006-06-16 14:32:00,85.179,85.194,85.124,85.137,241100001.0
2006-06-16 14:33:00,85.102,85.142,85.102,85.125,214699996.0
2006-06-16 14:34:00,85.131,85.141,85.104,85.118,170299998.0
2006-06-16 14:35:00,85.113,85.119,85.085,85.111,183200003.0
2006-06-16 14:36:00,85.107,85.107,85.081,85.081,79600000.0
2006-06-16 14:37:00,85.036,85.066,85.022,85.025,194700002.0
2006-06-16 14:38:00,84.968,84.989,84.958,84.978,207599997.0
2006-06-16 14:39:00,84.97,84.976,84.948,84.976,148799998.0
2006-06-16 14:40:00,84.965,84.992,84.964,84.967,226700002.0
2006-06-16 14:41:00,84.938,85.0,84.925,85.0,214600001.0
2006-06-16 14:42:00,85.008,85.027,84.991,85.004,152399998.0
2006-06-16 14:43:00,85.023,85.038,85.015,85.03,207800000.0
2006-06-16 14:44:00,85.035,85.038,85.001,85.023,174599998.0
2006-06-16 14:45:00,85.009,85.031,85.001,85.015,196600000.0
2006-06-16 14:46:00,85.006,85.032,85.004,85.021,134499999.0
2006-06-16 14:47:00,85.012,85.048,85.012,85.029,220000001.0
2006-06-16 14:48:00,84.995,85.027,84.995,85.01,133600000.0
2006-06-16 14:49:00,84.99,85.012,84.977,84.987,121200000.0
2006-06-16 14:50:00,84.979,85.001,84.972,84.985,197600001.0
2006-06-16 14:51:00,84.987,84.987,84.95,84.954,253800001.0
2006-06-16 14:52:00,84.988,85.002,84.978,84.99,188600002.0
2006-06-16 14:53:00,84.989,84.995,84.962,84.969,229700001.0
2006-06-16 14:54:00,84.963,84.983,84.959,84.972,205200003.0
2006-06-16 14:55:00,84.966,84.997,84.946,84.981,142199998.0
2006-06-16 14:56:00,84.989,85.028,84.988,85.018,154899999.0
2006-06-16 14:57:00,85.025,85.033,85.007,85.009,202299998.0
2006-06-16 14:58:00,85.025,85.059,85.025,85.055,170299998.0
2006-06-16 14:59:00,85.041,85.06,85.018,85.046,150600000.0
2006-06-16 15:00:00,85.043,85.043,85.005,85.005,120600000.0
2006-06-16 15:01:00,84.99,85.019,84.989,85.007,250199999.0
2006-06-16 15:02:00,84.992,85.016,84.985,84.995,106800000.0
2006-06-16 15:03:00,85.003,85.005,84.987,84.99,180299998.0
2006-06-16 15:04:00,84.979,84.998,84.949,84.959,180500002.0
2006-06-16 15:05:00,84.957,84.957,84.927,84.943,306800003.0
2006-06-16 15:06:00,84.96,84.96,84.928,84.933,245400001.0
2006-06-16 15:07:00,84.95,84.966,84.885,84.943,154400002.0
2006-06-16 15:08:00,84.966,84.975,84.933,84.937,188300002.0
2006-06-16 15:09:00,84.953,84.964,84.923,84.923,221599997.0
2006-06-16 15:10:00,84.946,84.958,84.931,84.94,299399999.0
2006-06-16 15:11:00,84.952,84.955,84.923,84.938,102099998.0
2006-06-16 15:12:00,84.953,84.961,84.932,84.939,258799997.0
2006-06-16 15:13:00,84.952,84.956,84.922,84.922,205200002.0
2006-06-16 15:14:00,84.942,84.967,84.934,84.967,173599999.0
2006-06-16 15:15:00,84.967,84.974,84.938,84.949,124399998.0
2006-06-16 15:16:00,84.937,84.962,84.937,84.955,207500000.0
2006-06-16 15:17:00,84.954,84.969,84.936,84.961,269799997.0
2006-06-16 15:18:00,84.968,84.995,84.958,84.995,212099998.0
2006-06-16 15:19:00,84.989,84.989,84.956,84.973,244299999.0
2006-06-16 15:20:00,84.975,84.994,84.96,84.994,98499999.0
2006-06-16 15:21:00,84.995,85.006,84.963,84.963,220000002.0
2006-06-16 15:22:00,84.968,84.978,84.95,84.978,114000003.0
2006-06-16 15:23:00,84.972,84.987,84.96,84.966,176800000.0
2006-06-16 15:24:00,84.992,85.003,84.967,84.977,298799999.0
2006-06-16 15:25:00,85.01,85.024,84.994,85.015,184900001.0
2006-06-16 15:26:00,85.013,85.015,84.976,84.976,140000000.0
2006-06-16 15:27:00,84.97,85.014,84.962,84.986,213500001.0
2006-06-16 15:28:00,85.015,85.03,84.993,84.993,62900000.0
2006-06-16 15:29:00,85.016,85.028,84.984,85.006,204099999.0
2006-06-16 15:30:00,84.978,85.002,84.977,85.002,234600002.0
2006-06-16 15:31:00,84.973,84.979,84.939,84.949,141100001.0
2006-06-16 15:32:00,84.921,84.944,84.903,84.905,216900000.0
2006-06-16 15:33:00,84.932,84.932,84.891,84.891,99399999.0
2006-06-16 15:34:00,84.932,84.965,84.923,84.945,125900000.0
2006-06-16 15:35:00,84.952,85.008,84.946,84.993,154800002.0
2006-06-16 15:36:00,85.005,85.006,84.98,84.987,108600001.0
2006-06-16 15:37:00,84.99,85.003,84.967,84.983,173800000.0
2006-06-16 15:38:00,84.984,85.009,84.977,84.999,288499995.0
2006-06-16 15:39:00,84.981,84.985,84.961,84.964,202999998.0
2006-06-16 15:40:00,84.972,84.999,84.939,84.965,207100000.0
2006-06-16 15:41:00,84.978,84.992,84.952,84.969,181599998.0
2006-06-16 15:42:00,84.948,84.971,84.942,84.971,164700000.0
2006-06-16 15:43:00,84.962,84.987,84.958,84.984,361399998.0
2006-06-16 15:44:00,84.988,84.994,84.964,84.964,245399999.0
2006-06-16 15:45:00,84.999,84.999,84.957,84.957,328399992.0
2006-06-16 15:46:00,84.966,84.99,84.965,84.985,222900000.0
2006-06-16 15:47:00,84.985,84.99,84.967,84.98,185599997.0
2006-06-16 15:48:00,84.985,84.99,84.966,84.978,159499999.0
2006-06-16 15:49:00,84.99,84.99,84.969,84.97,233199999.0
2006-06-16 15:50:00,84.978,84.99,84.964,84.985,131599999.0
2006-06-16 15:51:00,84.985,84.985,84.959,84.969,117700001.0
2006-06-16 15:52:00,84.988,84.99,84.962,84.97,258399998.0
2006-06-16 15:53:00,84.985,84.99,84.97,84.971,211799997.0
2006-06-16 15:54:00,84.983,84.99,84.966,84.975,177199998.0
2006-06-16 15:55:00,84.968,84.99,84.968,84.983,136200000.0
2006-06-16 15:56:00,84.985,84.99,84.97,84.979,165999999.0
2006-06-16 15:57:00,84.983,84.985,84.962,84.964,182699997.0
2006-06-16 15:58:00,84.97,84.99,84.966,84.982,205099998.0
2006-06-16 15:59:00,84.98,84.99,84.962,84.97,164699997.0
2006-06-16 16:00:00,84.985,84.995,84.959,84.959,218600002.0
2006-06-16 16:01:00,84.985,84.99,84.964,84.97,198600002.0
2006-06-16 16:02:00,84.99,84.99,84.965,84.965,67199999.0
2006-06-16 16:03:00,84.966,84.985,84.947,84.985,86399999.0
2006-06-16 16:04:00,84.99,84.99,84.959,84.96,153199999.0
2006-06-16 16:05:00,84.97,84.99,84.968,84.988,135899998.0
2006-06-16 16:06:00,84.992,85.048,84.992,85.048,131200001.0
2006-06-16 16:07:00,85.041,85.059,85.029,85.039,99700000.0
2006-06-16 16:08:00,85.033,85.033,85.002,85.002,177699998.0
2006-06-16 16:09:00,85.01,85.026,84.996,85.013,334399999.0
2006-06-16 16:10:00,85.004,85.013,84.989,85.003,255300000.0
2006-06-16 16:11:00,84.983,85.031,84.983,85.011,169800000.0
2006-06-16 16:12:00,85.002,85.02,84.996,85.014,131600001.0
2006-06-16 16:13:00,85.018,85.022,84.997,85.0,231600001.0
2006-06-16 16:14:00,84.976,85.039,84.976,85.039,165299997.0
2006-06-16 16:15:00,85.015,85.042,85.011,85.027,161099999.0
2006-06-16 16:16:00,85.016,85.044,85.016,85.037,185600000.0
2006-06-16 16:17:00,85.039,85.049,85.006,85.036,249000000.0
2006-06-16 16:18:00,85.023,85.043,84.996,85.012,195500000.0
2006-06-16 16:19:00,85.023,85.055,85.015,85.029,150500002.0
2006-06-16 16:20:00,85.02,85.04,85.004,85.019,213400002.0
2006-06-16 16:21:00,84.992,85.009,84.973,84.988,148400000.0
2006-06-16 16:22:00,84.994,85.019,84.986,84.991,264099999.0
2006-06-16 16:23:00,84.998,85.012,84.977,84.993,225599999.0
2006-06-16 16:24:00,84.987,85.009,84.981,84.991,88800001.0
2006-06-16 16:25:00,84.971,84.985,84.952,84.97,249499999.0
2006-06-16 16:26:00,84.959,84.973,84.938,84.971,124800000.0
2006-06-16 16:27:00,84.967,84.968,84.94,84.956,242000000.0
2006-06-16 16:28:00,84.97,84.974,84.943,84.965,158400001.0
2006-06-16 16:29:00,84.964,84.977,84.95,84.954,218199998.0
2006-06-16 16:30:00,84.964,84.973,84.938,84.957,225200001.0
2006-06-16 16:31:00,84.959,84.959,84.92,84.921,212299999.0
2006-06-16 16:32:00,84.936,84.942,84.915,84.924,150799996.0
2006-06-16 16:33:00,84.942,84.948,84.913,84.913,146300002.0
2006-06-16 16:34:00,84.886,84.925,84.886,84.925,151900001.0
2006-06-16 16:35:00,84.916,84.917,84.891,84.898,150200001.0
2006-06-16 16:36:00,84.901,84.927,84.9,84.922,200800003.0
2006-06-16 16:37:00,84.94,84.96,84.926,84.96,129000001.0
2006-06-16 16:38:00,84.96,84.96,84.921,84.924,192499999.0
2006-06-16 16:39:00,84.911,84.928,84.901,84.926,175399998.0
2006-06-16 16:40:00,84.915,84.948,84.912,84.944,248000004.0
2006-06-16 16:41:00,84.933,84.953,84.93,84.937,173300001.0
2006-06-16 16:42:00,84.921,84.941,84.914,84.941,322900001.0
2006-06-16 16:43:00,84.935,84.964,84.935,84.964,48199999.0
2006-06-16 16:44:00,84.935,84.951,84.932,84.937,259800003.0
2006-06-16 16:45:00,84.932,84.952,84.929,84.944,287399996.0
2006-06-16 16:46:00,84.947,84.955,84.93,84.936,163500000.0
2006-06-16 16:47:00,84.935,84.948,84.914,84.933,129399998.0
2006-06-16 16:48:00,84.95,84.95,84.917,84.919,232499999.0
2006-06-16 16:49:00,84.939,84.967,84.934,84.941,254299996.0
2006-06-16 16:50:00,84.952,84.961,84.924,84.933,188800000.0
2006-06-16 16:51:00,84.961,84.967,84.945,84.951,174999998.0
2006-06-16 16:52:00,84.94,84.96,84.922,84.935,243000000.0
2006-06-16 16:53:00,84.92,84.922,84.897,84.897,175100000.0
2006-06-16 16:54:00,84.886,84.926,84.886,84.892,209699999.0
2006-06-16 16:55:00,84.897,84.944,84.897,84.936,126799999.0
2006-06-16 16:56:00,84.92,84.943,84.9,84.932,180999998.0
2006-06-16 16:57:00,84.904,84.928,84.895,84.926,297599997.0
2006-06-16 16:58:00,84.916,84.916,84.889,84.894,203400002.0
2006-06-16 16:59:00,84.874,84.896,84.843,84.855,118399999.0
2006-06-16 17:00:00,84.853,84.853,84.833,84.833,106700001.0
2006-06-16 17:01:00,84.832,84.871,84.832,84.852,214999998.0
2006-06-16 17:02:00,84.831,84.858,84.825,84.835,174300002.0
2006-06-16 17:03:00,84.838,84.859,84.825,84.829,279199997.0
2006-06-16 17:04:00,84.843,84.856,84.824,84.843,149599999.0
2006-06-16 17:05:00,84.828,84.858,84.822,84.847,220099998.0
2006-06-16 17:06:00,84.833,84.846,84.819,84.836,251899999.0
2006-06-16 17:07:00,84.835,84.847,84.818,84.847,126100000.0
2006-06-16 17:08:00,84.836,84.855,84.834,84.844,234700002.0
2006-06-16 17:09:00,84.829,84.872,84.829,84.859,124900001.0
2006-06-16 17:10:00,84.862,84.88,84.856,84.877,185099999.0
2006-06-16 17:11:00,84.875,84.881,84.851,84.878,175199998.0
2006-06-16 17:12:00,84.86,84.907,84.86,84.907,128300000.0
2006-06-16 17:13:00,84.9,84.925,84.89,84.91,274399998.0
2006-06-16 17:14:00,84.899,84.924,84.888,84.895,149600002.0
2006-06-16 17:15:00,84.892,84.923,84.89,84.915,207899996.0
2006-06-16 17:16:00,84.913,84.958,84.913,84.958,143999998.0
2006-06-16 17:17:00,84.971,84.971,84.924,84.924,99500000.0
2006-06-16 17:18:00,84.943,84.955,84.923,84.941,128900000.0
2006-06-16 17:19:00,84.929,84.964,84.929,84.96,156900000.0
2006-06-16 17:20:00,84.952,84.96,84.918,84.918,244599999.0
2006-06-16 17:21:00,84.926,84.929,84.889,84.914,347099996.0
2006-06-16 17:22:00,84.913,84.935,84.906,84.935,196499998.0
2006-06-16 17:23:00,84.927,84.952,84.905,84.937,241399997.0
2006-06-16 17:24:00,84.95,84.955,84.921,84.932,233800003.0
2006-06-16 17:25:00,84.928,84.979,84.916,84.963,197500000.0
2006-06-16 17:26:00,84.982,84.982,84.946,84.946,245200000.0
2006-06-16 17:27:00,84.944,84.977,84.944,84.972,180600001.0
2006-06-16 17:28:00,84.966,84.966,84.934,84.934,265199998.0
2006-06-16 17:29:00,84.942,84.966,84.924,84.945,119300000.0
2006-06-16 17:30:00,84.95,84.95,84.911,84.913,176400001.0
2006-06-16 17:31:00,84.896,84.928,84.896,84.928,154100000.0
2006-06-16 17:32:00,84.919,84.919,84.875,84.887,175199996.0
2006-06-16 17:33:00,84.895,84.914,84.853,84.893,165000000.0
2006-06-16 17:34:00,84.926,84.928,84.882,84.882,101400000.0
2006-06-16 17:35:00,84.882,84.899,84.867,84.881,108800000.0
2006-06-16 17:36:00,84.882,84.882,84.847,84.865,148599998.0
2006-06-16 17:37:00,84.865,84.886,84.854,84.871,190199999.0
2006-06-16 17:38:00,84.885,84.893,84.864,84.878,214299999.0
2006-06-16 17:39:00,84.881,84.896,84.857,84.884,179500000.0
2006-06-16 17:40:00,84.883,84.902,84.877,84.902,134099998.0
2006-06-16 17:41:00,84.899,84.918,84.876,84.909,297799993.0
2006-06-16 17:42:00,84.92,84.951,84.906,84.935,162099998.0
2006-06-16 17:43:00,84.969,84.992,84.958,84.977,166400001.0
2006-06-16 17:44:00,84.986,84.991,84.942,84.97,355699995.0
2006-06-16 17:45:00,84.983,85.003,84.963,84.985,236600002.0
2006-06-16 17:46:00,85.002,85.002,84.98,84.98,78600000.0
2006-06-16 17:47:00,84.969,84.999,84.969,84.993,144299999.0
2006-06-16 17:48:00,84.97,84.998,84.97,84.993,111300000.0
2006-06-16 17:49:00,84.993,84.993,84.96,84.972,214499999.0
2006-06-16 17:50:00,84.978,85.005,84.978,85.0,173399998.0
2006-06-16 17:51:00,84.993,85.025,84.986,84.999,284100000.0
2006-06-16 17:52:00,85.015,85.023,84.994,85.005,145099998.0
2006-06-16 17:53:00,85.003,85.017,84.983,84.998,195299999.0
2006-06-16 17:54:00,84.99,85.001,84.971,84.998,132400001.0
2006-06-16 17:55:00,85.011,85.039,85.002,85.013,204999996.0
2006-06-16 17:56:00,85.028,85.028,85.005,85.014,136700000.0
2006-06-16 17:57:00,85.011,85.011,84.987,84.991,160299998.0
2006-06-16 17:58:00,84.999,85.025,84.999,85.025,272699997.0
2006-06-16 17:59:00,85.018,85.035,85.008,85.033,175100002.0
2006-06-16 18:00:00,84.976,85.032,84.976,85.032,228900002.0
2006-06-16 18:01:00,85.03,85.04,84.997,85.023,1480599998.0
2006-06-16 18:02:00,85.031,85.031,84.992,85.0,1748800000.0
2006-06-16 18:03:00,85.06,85.07,85.03,85.04,1720499993.0
2006-06-16 18:04:00,84.997,85.03,84.981,85.006,1720499993.0
2006-06-16 18:05:00,85.04,85.07,85.02,85.06,1480799997.0
2006-06-16 18:06:00,84.99,85.015,84.985,85.007,1480799997.0
2006-06-16 18:07:00,85.04,85.06,85.03,85.04,1770899992.0
2006-06-16 18:08:00,85.06,85.07,85.03,85.06,1770899992.0
2006-06-16 18:09:00,85.01,85.038,85.006,85.023,1770899992.0
2006-06-16 18:10:00,85.002,85.028,85.0,85.025,1667700005.0
2006-06-16 18:11:00,85.017,85.036,84.999,85.03,987999992.0
2006-06-16 18:12:00,85.017,85.039,85.005,85.027,1130199991.0
2006-06-16 18:13:00,85.003,85.054,85.003,85.041,1591000006.0
2006-06-16 18:14:00,85.042,85.047,85.018,85.038,1508200002.0
2006-06-16 18:15:00,85.1,85.11,85.06,85.07,2091199999.0
2006-06-16 18:16:00,85.016,85.016,84.979,84.995,2091199999.0
2006-06-16 18:17:00,84.994,85.015,84.981,84.988,678700004.0
2006-06-16 18:18:00,85.005,85.012,84.978,85.01,1319499992.0
2006-06-16 18:19:00,84.993,85.028,84.99,85.028,2001399992.0
2006-06-16 18:20:00,85.016,85.025,84.995,84.996,1588600000.0
2006-06-16 18:21:00,85.013,85.032,84.997,85.002,1611899993.0
2006-06-16 18:22:00,85.02,85.025,84.987,85.007,1659600005.0
2006-06-16 18:23:00,85.06,85.07,85.03,85.05,1645100000.0
2006-06-16 18:24:00,85.02,85.041,85.003,85.014,1645100000.0
2006-06-16 18:25:00,85.05,85.09,85.04,85.06,1432600006.0
2006-06-16 18:26:00,85.013,85.018,84.988,84.993,1432600006.0
2006-06-16 18:27:00,84.991,85.016,84.989,84.991,1196700004.0
2006-06-16 18:28:00,85.004,85.014,84.975,85.001,1354699997.0
2006-06-16 18:29:00,85.007,85.011,84.974,84.991,1341799993.0
2006-06-16 18:30:00,84.998,85.025,84.984,85.002,691200002.0
2006-06-16 18:31:00,85.016,85.02,84.989,84.989,1295599997.0
2006-06-16 18:32:00,84.984,85.005,84.972,84.995,1764999999.0
2006-06-16 18:33:00,84.995,85.015,84.981,84.993,1959799986.0
2006-06-16 18:34:00,84.993,85.008,84.973,84.979,1618199999.0
2006-06-16 18:35:00,84.995,84.996,84.964,84.969,1708599995.0
2006-06-16 18:36:00,84.974,84.987,84.955,84.975,1540700000.0
2006-06-16 18:37:00,84.968,84.977,84.944,84.95,1056399994.0
2006-06-16 18:38:00,84.973,85.007,84.957,85.0,760400001.0
2006-06-16 18:39:00,85.005,85.022,84.99,84.996,489199998.0
2006-06-16 18:40:00,84.999,84.999,84.937,84.937,663600001.0
2006-06-16 18:41:00,84.956,84.973,84.938,84.945,785399998.0
2006-06-16 18:42:00,84.966,84.996,84.949,84.974,700499995.0
2006-06-16 18:43:00,84.989,84.994,84.963,84.977,1302200001.0
2006-06-16 18:44:00,84.988,84.988,84.947,84.947,1062500002.0
2006-06-16 18:45:00,84.972,84.981,84.941,84.941,1041199998.0
2006-06-16 18:46:00,84.968,84.98,84.944,84.962,720400001.0
2006-06-16 18:47:00,84.958,84.995,84.946,84.976,586100000.0
2006-06-16 18:48:00,84.986,84.992,84.964,84.974,736100008.0
2006-06-16 18:49:00,84.994,84.998,84.974,84.982,855499997.0
2006-06-16 18:50:00,84.998,84.998,84.954,84.954,834299998.0
2006-06-16 18:51:00,84.949,84.967,84.931,84.937,493400000.0
2006-06-16 18:52:00,84.939,84.942,84.909,84.932,743699999.0
2006-06-16 18:53:00,84.929,84.959,84.92,84.944,785300002.0
2006-06-16 18:54:00,84.956,84.968,84.933,84.954,878500000.0
2006-06-16 18:55:00,84.95,84.972,84.944,84.965,1198099999.0
2006-06-16 18:56:00,84.94,84.97,84.94,84.965,585800005.0
2006-06-16 18:57:00,84.949,84.977,84.945,84.962,407999997.0
2006-06-16 18:58:00,84.949,84.968,84.927,84.942,1139799991.0
2006-06-16 18:59:00,84.956,84.972,84.942,84.957,909799998.0
2006-06-16 19:00:00,84.957,84.971,84.937,84.947,612800001.0
2006-06-16 19:01:00,84.939,84.96,84.916,84.927,481899997.0
2006-06-16 19:02:00,84.94,84.952,84.923,84.943,322399998.0
2006-06-16 19:03:00,84.949,84.949,84.911,84.925,628199999.0
2006-06-16 19:04:00,84.944,84.954,84.915,84.932,612800001.0
2006-06-16 19:05:00,84.932,84.94,84.914,84.915,385399998.0
2006-06-16 19:06:00,84.932,84.939,84.911,84.911,686899997.0
2006-06-16 19:07:00,84.919,84.944,84.915,84.933,1070799997.0
2006-06-16 19:08:00,84.923,84.936,84.903,84.92,757900000.0
2006-06-16 19:09:00,84.902,84.935,84.902,84.925,698500003.0
2006-06-16 19:10:00,84.925,84.93,84.9,84.9,483499999.0
2006-06-16 19:11:00,84.898,84.917,84.898,84.915,245100002.0
2006-06-16 19:12:00,84.904,84.923,84.9,84.92,476899998.0
2006-06-16 19:13:00,84.9,84.929,84.898,84.9,449300000.0
2006-06-16 19:14:00,84.903,84.924,84.899,84.921,426800001.0
2006-06-16 19:15:00,84.925,84.937,84.908,84.924,741199999.0
2006-06-16 19:16:00,84.934,84.951,84.919,84.927,346499999.0
2006-06-16 19:17:00,84.945,84.957,84.931,84.957,895200009.0
2006-06-16 19:18:00,84.942,84.96,84.914,84.914,451699997.0
2006-06-16 19:19:00,84.922,84.947,84.922,84.947,580999991.0
2006-06-16 19:20:00,84.954,84.98,84.941,84.96,301599998.0
2006-06-16 19:21:00,84.982,84.982,84.943,84.955,296900002.0
2006-06-16 19:22:00,84.975,84.98,84.908,84.956,399700002.0
2006-06-16 19:23:00,84.982,84.994,84.96,84.985,1573499992.0
2006-06-16 19:24:00,84.963,84.988,84.955,84.982,711599999.0
2006-06-16 19:25:00,84.966,84.984,84.955,84.974,861300001.0
2006-06-16 19:26:00,84.97,84.988,84.96,84.977,1423900007.0
2006-06-16 19:27:00,84.97,84.995,84.967,84.992,1079599993.0
2006-06-16 19:28:00,84.992,85.002,84.973,84.979,505399999.0
2006-06-16 19:29:00,84.998,85.021,84.982,85.001,675099999.0
2006-06-16 19:30:00,84.995,85.01,84.976,84.995,921999998.0
2006-06-16 19:31:00,84.991,84.994,84.971,84.972,544300003.0
2006-06-16 19:32:00,84.975,84.987,84.956,84.976,770399993.0
2006-06-16 19:33:00,84.956,84.973,84.94,84.97,679300006.0
2006-06-16 19:34:00,84.956,84.99,84.954,84.99,810799996.0
2006-06-16 19:35:00,84.988,85.009,84.969,84.985,785200001.0
2006-06-16 19:36:00,84.967,84.995,84.958,84.958,563900001.0
2006-06-16 19:37:00,84.978,84.988,84.957,84.975,196500002.0
2006-06-16 19:38:00,84.985,84.996,84.964,84.982,986800000.0
2006-06-16 19:39:00,84.95,84.993,84.95,84.986,981699992.0
2006-06-16 19:40:00,84.985,84.99,84.956,84.961,739600001.0
2006-06-16 19:41:00,84.983,84.995,84.963,84.99,791700001.0
2006-06-16 19:42:00,84.986,84.993,84.961,84.981,583500004.0
2006-06-16 19:43:00,84.983,84.995,84.965,84.976,270599999.0
2006-06-16 19:44:00,85.0,85.002,84.972,84.972,485899996.0
2006-06-16 19:45:00,84.971,85.0,84.971,84.999,568800001.0
2006-06-16 19:46:00,84.989,84.997,84.969,84.978,457300004.0
2006-06-16 19:47:00,84.988,84.996,84.965,84.965,260899999.0
2006-06-16 19:48:00,84.96,84.988,84.948,84.971,785700002.0
2006-06-16 19:49:00,84.996,85.009,84.979,84.985,562199999.0
2006-06-16 19:50:00,84.989,85.002,84.966,84.985,376799996.0
2006-06-16 19:51:00,84.975,84.988,84.96,84.967,297899996.0
2006-06-16 19:52:00,84.961,84.987,84.933,84.984,723799998.0
2006-06-16 19:53:00,84.99,85.005,84.971,84.984,646299999.0
2006-06-16 19:54:00,85.013,85.013,84.979,84.979,969099997.0
2006-06-16 19:55:00,85.003,85.006,84.974,84.977,325400002.0
2006-06-16 19:56:00,84.97,85.005,84.969,84.983,505000000.0
2006-06-16 19:57:00,84.98,85.003,84.973,84.989,456200000.0
2006-06-16 19:58:00,84.985,84.987,84.963,84.965,775099998.0
2006-06-16 19:59:00,84.962,84.988,84.956,84.966,890800001.0
2006-06-16 20:00:00,84.976,85.001,84.963,85.001,384899999.0
2006-06-16 20:01:00,85.0,85.01,84.98,84.989,688200001.0
2006-06-16 20:02:00,85.012,85.019,84.989,84.998,739699991.0
2006-06-16 20:03:00,85.001,85.019,84.994,85.015,382899997.0
2006-06-16 20:04:00,85.004,85.021,84.958,85.02,466500002.0
2006-06-16 20:05:00,85.013,85.043,84.989,85.017,651199999.0
2006-06-16 20:06:00,85.018,85.051,85.018,85.051,932199998.0
2006-06-16 20:07:00,85.042,85.07,85.035,85.068,671500001.0
2006-06-16 20:08:00,85.059,85.074,85.045,85.064,479599999.0
2006-06-16 20:09:00,85.048,85.07,85.036,85.054,617900002.0
2006-06-16 20:10:00,85.041,85.067,85.039,85.067,701699999.0
2006-06-16 20:11:00,85.058,85.07,85.042,85.065,818800001.0
2006-06-16 20:12:00,85.062,85.076,85.039,85.055,1211399997.0
2006-06-16 20:13:00,85.067,85.067,85.034,85.043,671999994.0
2006-06-16 20:14:00,85.054,85.067,85.033,85.067,452499997.0
2006-06-16 20:15:00,85.057,85.095,85.057,85.091,724100002.0
2006-06-16 20:16:00,85.092,85.107,85.066,85.066,624699995.0
2006-06-16 20:17:00,85.095,85.097,85.068,85.068,337300001.0
2006-06-16 20:18:00,85.077,85.085,85.062,85.074,131100000.0
2006-06-16 20:19:00,85.068,85.087,85.056,85.056,408499996.0
2006-06-16 20:20:00,85.049,85.069,85.042,85.068,643499997.0
2006-06-16 20:21:00,85.064,85.075,85.048,85.054,498599999.0
2006-06-16 20:22:00,85.051,85.074,85.035,85.056,904499997.0
2006-06-16 20:23:00,85.057,85.067,85.04,85.05,730299999.0
2006-06-16 20:24:00,85.03,85.049,85.002,85.018,414200002.0
2006-06-16 20:25:00,85.012,85.022,84.987,84.987,707800002.0
2006-06-16 20:26:00,84.989,85.003,84.965,84.983,399799998.0
2006-06-16 20:27:00,84.982,84.982,84.95,84.952,263399997.0
2006-06-16 20:28:00,84.94,84.966,84.925,84.941,1003799999.0
2006-06-16 20:29:00,84.927,84.971,84.927,84.959,1522500005.0
2006-06-16 20:30:00,84.965,84.982,84.934,84.95,1483399989.0
2006-06-16 20:31:00,84.986,85.003,84.975,84.986,1103999988.0
2006-06-16 20:32:00,85.009,85.009,84.975,84.991,1274899996.0
2006-06-16 20:33:00,84.993,85.003,84.969,84.988,725799998.0
2006-06-16 20:34:00,84.995,85.008,84.977,84.998,390699997.0
2006-06-16 20:35:00,85.005,85.005,84.971,84.975,442799996.0
2006-06-16 20:36:00,84.988,85.013,84.985,85.01,575400004.0
2006-06-16 20:37:00,84.973,85.005,84.97,85.0,506999998.0
2006-06-16 20:38:00,84.989,85.003,84.965,84.988,969999996.0
2006-06-16 20:39:00,84.981,84.981,84.946,84.95,624600004.0
2006-06-16 20:40:00,84.935,84.954,84.92,84.941,1324199999.0
2006-06-16 20:41:00,84.938,84.941,84.912,84.929,943299991.0
2006-06-16 20:42:00,84.908,84.939,84.89,84.921,859499992.0
2006-06-16 20:43:00,84.901,84.905,84.878,84.89,739499996.0
2006-06-16 20:44:00,84.902,84.905,84.877,84.878,726399996.0
2006-06-16 20:45:00,84.907,84.93,84.884,84.93,620399999.0
2006-06-16 20:46:00,84.924,84.941,84.894,84.913,552499994.0
2006-06-16 20:47:00,84.915,84.929,84.9,84.902,1210699987.0
2006-06-16 20:48:00,84.912,84.947,84.912,84.942,729100001.0
2006-06-16 20:49:00,84.939,84.981,84.939,84.981,498799998.0
2006-06-16 20:50:00,84.962,84.999,84.941,84.976,1140200004.0
2006-06-16 20:51:00,84.957,84.973,84.952,84.963,501699996.0
2006-06-16 20:52:00,84.941,84.981,84.941,84.972,381099998.0
2006-06-16 20:53:00,84.959,84.975,84.945,84.963,1122499999.0
2006-06-16 20:54:00,84.937,84.974,84.937,84.965,534800003.0
2006-06-16 20:55:00,84.95,84.978,84.944,84.962,1094100000.0
2006-06-16 20:56:00,84.96,84.966,84.94,84.947,618000001.0
2006-06-16 20:57:00,84.961,84.994,84.953,84.967,733799999.0
2006-06-16 20:58:00,84.941,84.973,84.934,84.973,1446199986.0
2006-06-16 20:59:00,84.977,84.977,84.93,84.952,1183099998.0
2006-06-16 21:00:00,84.982,85.007,84.97,85.007,1307299988.0
2006-06-16 21:01:00,84.997,85.021,84.978,84.993,930499994.0
2006-06-16 21:02:00,84.986,85.006,84.982,84.995,492899993.0
2006-06-16 21:03:00,84.995,84.995,84.966,84.966,378699998.0
2006-06-16 21:04:00,84.961,84.987,84.942,84.966,367500000.0
2006-06-16 21:05:00,84.931,84.98,84.931,84.976,841500010.0
2006-06-16 21:06:00,84.973,84.983,84.943,84.962,559700000.0
2006-06-16 21:07:00,84.965,85.0,84.957,84.971,734400001.0
2006-06-16 21:08:00,84.973,84.996,84.957,84.984,827699997.0
2006-06-16 21:09:00,84.972,84.998,84.972,84.993,319099996.0
2006-06-16 21:10:00,84.978,84.995,84.963,84.993,571099996.0
2006-06-16 21:11:00,84.998,85.009,84.978,84.978,594799998.0
2006-06-16 21:12:00,85.005,85.01,84.986,84.992,302399999.0
2006-06-16 21:13:00,85.007,85.024,84.995,84.995,373099996.0
2006-06-16 21:14:00,84.987,85.003,84.975,84.994,560099999.0
2006-06-16 21:15:00,84.993,85.02,84.973,84.988,778899998.0
2006-06-16 21:16:00,84.991,85.023,84.989,85.023,656500005.0
2006-06-16 21:17:00,85.022,85.022,84.982,84.995,1011499998.0
2006-06-16 21:18:00,85.021,85.036,84.982,85.02,749500000.0
2006-06-16 21:19:00,85.038,85.047,85.022,85.029,749299992.0
2006-06-16 21:20:00,85.044,85.044,85.004,85.017,1092600001.0
2006-06-16 21:21:00,85.029,85.039,85.01,85.013,1065099997.0
2006-06-16 21:22:00,85.024,85.026,84.997,84.997,922799996.0
2006-06-16 21:23:00,85.002,85.028,84.998,85.017,732499999.0
2006-06-16 21:24:00,85.019,85.033,84.997,85.007,788900004.0
2006-06-16 21:25:00,85.008,85.045,85.004,85.015,1156299995.0
2006-06-16 21:26:00,85.02,85.061,85.02,85.054,389799997.0
2006-06-16 21:27:00,85.039,85.055,85.022,85.051,498399996.0
2006-06-16 21:28:00,85.027,85.049,85.027,85.049,304599998.0
2006-06-16 21:29:00,85.057,85.073,85.039,85.058,690799999.0
2006-06-16 21:30:00,85.054,85.075,85.045,85.062,381399996.0
2006-06-16 21:31:00,85.066,85.067,85.031,85.05,303100001.0
2006-06-16 21:32:00,85.046,85.059,85.025,85.042,364399999.0
2006-06-16 21:33:00,85.036,85.05,85.023,85.045,482699996.0
2006-06-16 21:34:00,85.049,85.049,85.026,85.029,121100001.0
2006-06-16 21:35:00,85.044,85.048,85.021,85.021,391399998.0
2006-06-16 21:36:00,85.035,85.04,85.015,85.02,428100008.0
2006-06-16 21:37:00,85.021,85.044,85.018,85.044,666299998.0
2006-06-16 21:38:00,85.039,85.04,85.016,85.016,210299999.0
2006-06-16 21:39:00,85.011,85.039,85.011,85.028,400400007.0
2006-06-16 21:40:00,84.997,85.041,84.997,85.028,399600001.0
2006-06-16 21:41:00,85.021,85.046,85.02,85.035,357000002.0
2006-06-16 21:42:00,85.014,85.039,85.007,85.039,418499989.0
2006-06-16 21:43:00,85.037,85.037,85.002,85.015,361799994.0
2006-06-16 21:44:00,85.029,85.044,85.009,85.026,828500001.0
2006-06-16 21:45:00,85.01,85.036,85.0,85.028,390000001.0
2006-06-16 21:46:00,85.011,85.034,85.011,85.033,218299999.0
2006-06-16 21:47:00,85.035,85.046,85.02,85.027,370900001.0
2006-06-16 21:48:00,85.034,85.056,85.017,85.052,617900005.0
2006-06-16 21:49:00,85.049,85.06,85.028,85.029,337200002.0
2006-06-16 21:50:00,85.046,85.061,85.031,85.038,226099997.0
2006-06-16 21:51:00,85.03,85.05,85.015,85.029,316900001.0
2006-06-16 21:52:00,85.012,85.034,85.012,85.032,135100000.0
2006-06-16 21:53:00,85.021,85.041,85.018,85.04,601100003.0
2006-06-16 21:54:00,85.028,85.04,85.009,85.026,244100003.0
2006-06-16 21:55:00,85.027,85.032,85.011,85.012,299200000.0
2006-06-16 21:56:00,85.031,85.041,85.006,85.006,197900002.0
2006-06-16 21:57:00,85.014,85.04,85.008,85.028,119000002.0
2006-06-16 21:58:00,85.011,85.042,85.011,85.042,221299998.0
2006-06-16 21:59:00,85.026,85.042,85.011,85.027,417799995.0
2006-06-16 22:00:00,85.027,85.035,85.012,85.021,543599996.0
2006-06-16 22:01:00,85.013,85.039,85.005,85.039,730500001.0
2006-06-16 22:02:00,85.018,85.037,85.004,85.037,843499999.0
2006-06-16 22:03:00,85.02,85.043,85.008,85.03,493299995.0
2006-06-16 22:04:00,85.017,85.039,85.007,85.039,584399999.0
2006-06-16 22:05:00,85.038,85.063,85.026,85.033,287200002.0
2006-06-16 22:06:00,85.028,85.046,85.02,85.043,293499998.0
2006-06-16 22:07:00,85.037,85.046,85.02,85.024,344099998.0
2006-06-16 22:08:00,85.033,85.054,85.033,85.053,103800001.0
2006-06-16 22:09:00,85.041,85.065,85.033,85.052,235199998.0
2006-06-16 22:10:00,85.055,85.055,85.019,85.029,226000000.0
2006-06-16 22:11:00,85.042,85.045,85.019,85.021,393299998.0
2006-06-16 22:12:00,85.016,85.033,84.999,85.024,451100002.0
2006-06-16 22:13:00,85.027,85.039,84.998,85.017,399600001.0
2006-06-16 22:14:00,85.032,85.049,85.014,85.019,212799998.0
2006-06-16 22:15:00,85.024,85.046,85.021,85.04,315100000.0
2006-06-16 22:16:00,85.048,85.048,85.007,85.02,449999998.0
2006-06-16 22:17:00,85.014,85.037,85.014,85.033,184300001.0
2006-06-16 22:18:00,85.02,85.04,85.012,85.032,502199998.0
2006-06-16 22:19:00,85.031,85.033,85.004,85.015,366800000.0
2006-06-16 22:20:00,85.033,85.035,85.003,85.003,223599998.0
2006-06-16 22:21:00,85.007,85.023,84.998,85.023,253100002.0
2006-06-16 22:22:00,85.009,85.028,84.995,85.007,393800003.0
2006-06-16 22:23:00,84.994,85.021,84.991,85.003,378900001.0
2006-06-16 22:24:00,85.006,85.039,85.006,85.025,315800000.0
2006-06-16 22:25:00,85.011,85.035,85.011,85.035,218200000.0
2006-06-16 22:26:00,85.017,85.044,85.017,85.036,184599999.0
2006-06-16 22:27:00,85.037,85.043,85.013,85.023,646299996.0
2006-06-16 22:28:00,85.014,85.032,84.998,85.001,311400002.0
2006-06-16 22:29:00,84.985,85.007,84.972,84.999,268100005.0
2006-06-16 22:30:00,84.999,85.004,84.969,84.984,226100000.0
2006-06-16 22:31:00,85.002,85.002,84.95,84.968,552599996.0
2006-06-16 22:32:00,84.995,85.0,84.972,84.972,312700000.0
2006-06-16 22:33:00,84.972,84.99,84.946,84.983,859300009.0
2006-06-16 22:34:00,84.978,85.004,84.959,84.978,534999998.0
2006-06-16 22:35:00,84.995,84.995,84.974,84.98,212800002.0
2006-06-16 22:36:00,84.992,84.997,84.972,84.978,379100002.0
2006-06-16 22:37:00,85.003,85.007,84.983,84.984,203000001.0
2006-06-16 22:38:00,84.991,85.004,84.973,85.004,180600003.0
2006-06-16 22:39:00,84.995,85.0,84.967,84.97,301699998.0
2006-06-16 22:40:00,84.99,85.0,84.969,84.976,359600005.0
2006-06-16 22:41:00,84.965,85.0,84.965,84.977,171100000.0
2006-06-16 22:42:00,84.978,85.005,84.971,84.99,200599999.0
2006-06-16 22:43:00,84.995,85.0,84.964,84.986,291200003.0
2006-06-16 22:44:00,84.966,85.0,84.966,84.988,369700000.0
2006-06-16 22:45:00,84.976,85.012,84.969,85.012,414800002.0
2006-06-16 22:46:00,84.992,85.026,84.973,85.001,250800002.0
2006-06-16 22:47:00,85.018,85.021,84.989,84.991,324000000.0
2006-06-16 22:48:00,84.998,85.022,84.968,84.988,276500001.0
2006-06-16 22:49:00,84.995,85.01,84.963,84.979,265600001.0
2006-06-16 22:50:00,85.007,85.041,84.986,85.014,219600001.0
2006-06-16 22:51:00,85.027,85.034,84.978,85.0,237600000.0
2006-06-16 22:52:00,84.999,85.026,84.995,85.018,145700003.0
2006-06-16 22:53:00,85.023,85.03,84.988,85.0,585399996.0
2006-06-16 22:54:00,85.022,85.026,84.99,84.994,242199996.0
2006-06-16 22:55:00,85.012,85.02,84.989,84.989,290600000.0
2006-06-16 22:56:00,84.991,85.023,84.987,85.023,146600000.0
2006-06-16 22:57:00,85.004,85.023,84.973,85.023,232099999.0
2006-06-16 22:58:00,85.011,85.031,84.977,85.023,111099999.0
2006-06-16 22:59:00,85.008,85.029,84.941,84.941,569499999.0
2006-06-16 23:00:00,85.05,85.07,85.02,85.02,194699998.0
2006-06-16 23:01:00,85.03,85.03,85.0,85.02,194699998.0
2006-06-16 23:02:00,85.01,85.02,85.01,85.02,194699998.0
2006-06-16 23:03:00,85.02,85.02,84.99,85.0,194699998.0
2006-06-16 23:04:00,84.99,84.99,84.99,84.99,194699998.0
2006-06-16 23:05:00,84.99,85.03,84.99,85.01,194699998.0
2006-06-16 23:06:00,85.03,85.03,85.03,85.03,194699998.0
2006-06-16 23:07:00,85.02,85.05,85.01,85.02,194699998.0
2006-06-16 23:08:00,85.01,85.03,85.01,85.03,194699998.0
2006-06-16 23:09:00,85.04,85.04,85.04,85.04,194699998.0
2006-06-16 23:10:00,85.02,85.02,85.02,85.02,194699998.0
2006-06-16 23:12:00,85.01,85.01,85.01,85.01,194699998.0
2006-06-16 23:13:00,85.02,85.02,85.02,85.02,194699998.0
2006-06-16 23:16:00,85.01,85.01,85.01,85.01,194699998.0
2006-06-16 23:17:00,85.01,85.06,85.01,85.06,194699998.0
2006-06-16 23:18:00,85.07,85.08,85.07,85.08,194699998.0
2006-06-16 23:19:00,85.08,85.08,85.06,85.06,194699998.0
2006-06-16 23:20:00,85.08,85.08,85.08,85.08,194699998.0
2006-06-16 23:21:00,85.07,85.07,85.07,85.07,194699998.0
2006-06-16 23:23:00,85.07,85.08,85.07,85.07,194699998.0
2006-06-16 23:24:00,85.08,85.08,85.06,85.07,194699998.0
2006-06-16 23:25:00,85.08,85.08,85.08,85.08,194699998.0
2006-06-16 23:27:00,85.06,85.06,85.06,85.06,194699998.0
2006-06-16 23:29:00,85.08,85.08,85.08,85.08,194699998.0
2006-06-16 23:30:00,85.09,85.09,85.09,85.09,194699998.0
2006-06-16 23:32:00,85.08,85.08,85.07,85.07,194699998.0
2006-06-16 23:33:00,85.08,85.08,85.08,85.08,194699998.0
2006-06-16 23:41:00,85.02,85.08,85.02,85.08,194699998.0
2006-06-16 23:42:00,85.08,85.08,85.08,85.08,194699998.0
2006-06-16 23:47:00,85.04,85.08,85.04,85.08,194699998.0
2006-06-16 23:49:00,85.07,85.07,85.07,85.07,194699998.0
2006-06-16 23:51:00,85.05,85.05,85.05,85.05,194699998.0
2006-06-16 23:52:00,85.08,85.08,85.08,85.08,194699998.0
2006-06-16 23:56:00,85.1,85.1,85.1,85.1,194699998.0
2006-06-16 23:57:00,85.09,85.09,85.09,85.09,194699998.0
2006-06-18 23:00:00,85.02,85.035,84.996,85.023,194699998.0
2006-06-18 23:01:00,85.025,85.025,84.945,85.002,189400001.0
2006-06-18 23:02:00,85.025,85.03,85.002,85.009,130899999.0
2006-06-18 23:03:00,85.009,85.03,84.998,85.018,185599998.0
2006-06-18 23:04:00,85.025,85.03,84.995,85.008,208199997.0
2006-06-18 23:05:00,85.007,85.028,85.0,85.02,190299999.0
2006-06-18 23:06:00,84.991,85.03,84.991,85.03,233899997.0
2006-06-18 23:07:00,85.03,85.03,85.001,85.008,216099994.0
2006-06-18 23:08:00,85.002,85.03,85.002,85.028,132199999.0
2006-06-18 23:09:00,85.014,85.03,84.992,85.018,279799994.0
2006-06-18 23:10:00,85.03,85.035,85.007,85.007,273000000.0
2006-06-18 23:11:00,85.026,85.035,85.006,85.028,127400001.0
2006-06-18 23:12:00,85.028,85.03,85.01,85.018,154299999.0
2006-06-18 23:13:00,85.025,85.03,85.01,85.01,127800002.0
2006-06-18 23:14:00,85.025,85.03,85.01,85.01,227999999.0
2006-06-18 23:15:00,85.025,85.03,85.001,85.001,252600002.0
2006-06-18 23:16:00,85.01,85.03,85.007,85.025,255700001.0
2006-06-18 23:17:00,85.025,85.03,84.997,85.01,197900000.0
2006-06-18 23:18:00,85.025,85.032,85.01,85.022,211600000.0
2006-06-18 23:19:00,85.035,85.035,85.006,85.014,119600000.0
2006-06-18 23:20:00,85.03,85.035,85.008,85.009,164300000.0
2006-06-18 23:21:00,85.011,85.035,85.009,85.025,168399999.0
2006-06-18 23:22:00,85.017,85.03,85.004,85.025,180500002.0
2006-06-18 23:23:00,85.03,85.03,84.986,84.986,204800005.0
2006-06-18 23:24:00,85.008,85.035,84.998,85.035,87200001.0
2006-06-18 23:25:00,85.025,85.03,85.006,85.015,180700000.0
2006-06-18 23:26:00,85.02,85.03,84.993,84.993,86900000.0
2006-06-18 23:27:00,85.01,85.03,85.009,85.03,117700000.0
2006-06-18 23:28:00,85.015,85.03,85.006,85.023,168100000.0
2006-06-18 23:29:00,85.008,85.03,85.002,85.025,151099998.0
2006-06-18 23:30:00,85.007,85.025,84.996,85.018,158000000.0
2006-06-18 23:31:00,85.025,85.03,84.986,85.025,174100000.0
2006-06-18 23:32:00,85.0,85.03,84.998,85.03,101200001.0
2006-06-18 23:33:00,85.017,85.03,85.003,85.03,160499998.0
2006-06-18 23:34:00,85.025,85.035,84.996,85.0,324600005.0
2006-06-18 23:35:00,85.025,85.03,85.005,85.005,234899996.0
2006-06-18 23:36:00,85.009,85.03,85.001,85.02,232099999.0
2006-06-18 23:37:00,85.032,85.032,84.996,85.017,115500001.0
2006-06-18 23:38:00,85.004,85.035,85.004,85.023,187100000.0
2006-06-18 23:39:00,85.03,85.03,84.948,85.002,148799999.0
2006-06-18 23:40:00,85.023,85.032,85.005,85.017,288099996.0
2006-06-18 23:41:00,85.03,85.03,85.001,85.005,229400001.0
2006-06-18 23:42:00,85.01,85.032,85.003,85.025,295699998.0
2006-06-18 23:43:00,85.017,85.03,84.991,85.017,201300000.0
2006-06-18 23:44:00,85.03,85.03,85.01,85.01,161700000.0
2006-06-18 23:45:00,85.023,85.03,85.001,85.006,195799999.0
2006-06-18 23:46:00,85.027,85.03,85.008,85.025,140499996.0
2006-06-18 23:47:00,85.025,85.03,85.006,85.01,142000000.0
2006-06-18 23:48:00,85.025,85.03,85.01,85.018,60400000.0
2006-06-18 23:49:00,85.017,85.03,84.996,85.01,157500000.0
2006-06-18 23:50:00,85.02,85.03,85.002,85.01,188800001.0
2006-06-18 23:51:00,85.01,85.028,84.982,85.007,253600004.0
2006-06-18 23:52:00,85.03,85.03,85.001,85.009,110300003.0
2006-06-18 23:53:00,85.025,85.027,84.986,85.01,103000002.0
2006-06-18 23:54:00,85.025,85.025,85.01,85.01,149500004.0
2006-06-18 23:55:00,85.03,85.03,85.007,85.01,204700003.0
2006-06-18 23:56:00,85.025,85.03,85.01,85.018,175699999.0
2006-06-18 23:57:00,85.025,85.03,85.01,85.01,77200001.0
2006-06-18 23:58:00,85.025,85.03,85.005,85.005,160100003.0
2006-06-18 23:59:00,85.027,85.03,85.002,85.002,234999998.0
2006-06-19 00:00:00,85.013,85.03,85.004,85.01,224899997.0
2006-06-19 00:01:00,85.009,85.03,85.001,85.03,303600003.0
2006-06-19 00:02:00,85.017,85.03,85.0,85.023,145800001.0
2006-06-19 00:03:00,84.997,85.03,84.997,85.03,245599997.0
2006-06-19 00:04:00,85.03,85.03,84.995,85.011,196800001.0
2006-06-19 00:05:00,85.025,85.03,85.01,85.01,198600001.0
2006-06-19 00:06:00,85.017,85.03,85.005,85.03,122200001.0
2006-06-19 00:07:00,85.025,85.03,84.996,85.016,149399999.0
2006-06-19 00:08:00,85.002,85.03,85.002,85.025,180900000.0
2006-06-19 00:09:00,85.008,85.028,84.996,85.028,134100000.0
2006-06-19 00:10:00,85.023,85.035,84.999,85.026,217300001.0
2006-06-19 00:11:00,85.018,85.03,85.006,85.023,128600000.0
2006-06-19 00:12:00,85.025,85.03,85.01,85.01,198400000.0
2006-06-19 00:13:00,85.009,85.035,85.007,85.03,261500004.0
2006-06-19 00:14:00,85.017,85.035,85.008,85.023,183100001.0
2006-06-19 00:15:00,85.025,85.03,85.002,85.014,165399997.0
2006-06-19 00:16:00,85.03,85.03,85.01,85.01,204699999.0
2006-06-19 00:17:00,85.03,85.03,85.01,85.01,99700001.0
2006-06-19 00:18:00,85.03,85.035,85.008,85.008,217300004.0
2006-06-19 00:19:00,85.025,85.03,85.01,85.01,134800000.0
2006-06-19 00:20:00,85.005,85.03,85.005,85.025,180700001.0
2006-06-19 00:21:00,85.02,85.03,85.002,85.01,113599998.0
2006-06-19 00:22:00,85.025,85.03,85.003,85.008,149299999.0
2006-06-19 00:23:00,85.01,85.03,85.006,85.03,434599995.0
2006-06-19 00:24:00,85.0,85.025,85.0,85.02,128800001.0
2006-06-19 00:25:00,85.004,85.025,85.0,85.025,138400001.0
2006-06-19 00:26:00,85.008,85.03,85.001,85.025,195399999.0
2006-06-19 00:27:00,85.03,85.032,85.011,85.02,227299996.0
2006-06-19 00:28:00,85.025,85.03,85.002,85.002,308800000.0
2006-06-19 00:29:00,85.005,85.03,85.001,85.03,165899998.0
2006-06-19 00:30:00,85.025,85.03,84.999,84.999,190799997.0
2006-06-19 00:31:00,85.01,85.028,85.009,85.025,193299998.0
2006-06-19 00:32:00,85.025,85.032,84.997,85.007,126300000.0
2006-06-19 00:33:00,85.01,85.035,85.004,85.025,171500002.0
2006-06-19 00:34:00,85.011,85.03,85.009,85.009,144900003.0
2006-06-19 00:35:00,85.023,85.03,85.007,85.01,89200000.0
2006-06-19 00:36:00,85.018,85.03,85.007,85.03,262900000.0
2006-06-19 00:37:00,85.0,85.028,85.0,85.02,193399999.0
2006-06-19 00:38:00,85.025,85.03,84.994,85.003,203299999.0
2006-06-19 00:39:00,85.02,85.025,85.002,85.008,65800000.0
2006-06-19 00:40:00,85.025,85.035,85.001,85.001,245999999.0
2006-06-19 00:41:00,85.019,85.03,85.008,85.028,229399999.0
2006-06-19 00:42:00,85.018,85.035,84.998,85.002,277799996.0
2006-06-19 00:43:00,85.023,85.03,84.983,85.015,112899998.0
2006-06-19 00:44:00,85.007,85.028,85.006,85.023,126000002.0
2006-06-19 00:45:00,85.01,85.03,85.002,85.002,180599998.0
2006-06-19 00:46:00,85.013,85.03,85.011,85.011,146399998.0
2006-06-19 00:47:00,85.023,85.025,85.005,85.01,46400000.0
2006-06-19 00:48:00,85.017,85.03,85.0,85.02,214300000.0
2006-06-19 00:49:00,85.012,85.03,85.006,85.03,115400000.0
2006-06-19 00:50:00,85.035,85.035,85.01,85.01,238500005.0
2006-06-19 00:51:00,85.006,85.03,85.002,85.009,319199997.0
2006-06-19 00:52:00,85.025,85.035,85.012,85.015,170300002.0
2006-06-19 00:53:00,85.01,85.03,85.009,85.03,226900003.0
2006-06-19 00:54:00,85.03,85.03,85.006,85.006,133400002.0
2006-06-19 00:55:00,85.01,85.035,85.009,85.025,219999999.0
2006-06-19 00:56:00,85.01,85.03,85.007,85.023,85400001.0
2006-06-19 00:57:00,85.027,85.03,85.01,85.01,113699999.0
2006-06-19 00:58:00,85.016,85.03,85.004,85.028,140199999.0
2006-06-19 00:59:00,85.018,85.03,85.007,85.025,160500001.0
2006-06-19 01:00:00,85.012,85.046,85.01,85.03,266899998.0
2006-06-19 01:01:00,85.017,85.035,85.003,85.031,150899999.0
2006-06-19 01:02:00,85.023,85.032,85.003,85.01,196100000.0
2006-06-19 01:03:00,85.023,85.023,84.989,84.991,68600000.0
2006-06-19 01:04:00,85.017,85.037,85.009,85.034,109100000.0
2006-06-19 01:05:00,85.032,85.038,85.015,85.038,96500001.0
2006-06-19 01:06:00,85.038,85.038,85.001,85.024,196199999.0
2006-06-19 01:07:00,85.04,85.04,85.016,85.028,122200000.0
2006-06-19 01:08:00,85.035,85.04,85.014,85.02,235799999.0
2006-06-19 01:09:00,85.031,85.035,85.006,85.019,272000000.0
2006-06-19 01:10:00,85.014,85.03,85.01,85.03,223899997.0
2006-06-19 01:11:00,85.026,85.062,85.026,85.062,175800000.0
2006-06-19 01:12:00,85.07,85.07,85.029,85.029,128100001.0
2006-06-19 01:13:00,85.021,85.038,85.019,85.034,249799998.0
2006-06-19 01:14:00,85.032,85.048,85.013,85.027,292599998.0
2006-06-19 01:15:00,85.036,85.044,85.018,85.018,138100001.0
2006-06-19 01:16:00,85.037,85.043,85.011,85.011,216599999.0
2006-06-19 01:17:00,85.032,85.037,85.01,85.01,234199999.0
2006-06-19 01:18:00,85.007,85.04,84.993,85.021,154600002.0
2006-06-19 01:19:00,85.015,85.042,85.006,85.042,253000000.0
2006-06-19 01:20:00,85.033,85.045,85.015,85.015,125900000.0
2006-06-19 01:21:00,85.036,85.036,85.003,85.003,190199999.0
2006-06-19 01:22:00,85.012,85.017,84.992,84.999,153800001.0
2006-06-19 01:23:00,85.02,85.033,85.003,85.012,169399999.0
2006-06-19 01:24:00,85.013,85.031,85.0,85.018,199600001.0
2006-06-19 01:25:00,85.023,85.05,85.015,85.02,168200002.0
2006-06-19 01:26:00,85.022,85.037,85.007,85.032,121600000.0
2006-06-19 01:27:00,85.034,85.04,85.017,85.017,139700002.0
2006-06-19 01:28:00,85.0,85.028,84.992,85.028,201700000.0
2006-06-19 01:29:00,85.034,85.034,85.003,85.003,182200000.0
2006-06-19 01:30:00,85.018,85.049,85.011,85.021,173699998.0
2006-06-19 01:31:00,85.05,85.053,85.017,85.017,307999994.0
2006-06-19 01:32:00,85.013,85.037,85.011,85.033,168799999.0
2006-06-19 01:33:00,85.03,85.048,85.017,85.048,261899995.0
2006-06-19 01:34:00,85.027,85.054,85.003,85.031,139500002.0
2006-06-19 01:35:00,85.037,85.05,85.026,85.043,206400001.0
2006-06-19 01:36:00,85.03,85.045,85.015,85.031,102700000.0
2006-06-19 01:37:00,85.016,85.038,85.012,85.038,149499999.0
2006-06-19 01:38:00,85.024,85.047,85.024,85.037,149700001.0
2006-06-19 01:39:00,85.027,85.043,85.024,85.043,216800002.0
2006-06-19 01:40:00,85.051,85.061,85.027,85.028,261399997.0
2006-06-19 01:41:00,85.044,85.061,85.028,85.047,183700000.0
2006-06-19 01:42:00,85.045,85.057,85.029,85.046,242300000.0
2006-06-19 01:43:00,85.043,85.048,85.027,85.036,212800000.0
2006-06-19 01:44:00,85.027,85.063,85.027,85.051,203600005.0
2006-06-19 01:45:00,85.046,85.071,85.043,85.06,126100000.0
2006-06-19 01:46:00,85.042,85.062,85.031,85.044,190300000.0
2006-06-19 01:47:00,85.056,85.074,85.046,85.069,178100001.0
2006-06-19 01:48:00,85.042,85.071,85.042,85.071,251100006.0
2006-06-19 01:49:00,85.064,85.086,85.061,85.077,276499995.0
2006-06-19 01:50:00,85.056,85.082,85.048,85.082,161500001.0
2006-06-19 01:51:00,85.077,85.077,85.044,85.044,185400000.0
2006-06-19 01:52:00,85.053,85.064,85.036,85.04,190700002.0
2006-06-19 01:53:00,85.053,85.07,85.033,85.05,143400001.0
2006-06-19 01:54:00,85.075,85.106,85.069,85.072,186299999.0
2006-06-19 01:55:00,85.102,85.102,85.074,85.089,92600000.0
2006-06-19 01:56:00,85.062,85.086,85.05,85.066,110000001.0
2006-06-19 01:57:00,85.081,85.081,85.041,85.042,135400000.0
2006-06-19 01:58:00,85.047,85.08,85.044,85.08,85300001.0
2006-06-19 01:59:00,85.064,85.083,85.048,85.058,403999996.0
2006-06-19 02:00:00,85.057,85.072,85.051,85.072,77900000.0
2006-06-19 02:01:00,85.073,85.083,85.056,85.077,241199999.0
2006-06-19 02:02:00,85.076,85.088,85.054,85.054,138800000.0
2006-06-19 02:03:00,85.068,85.095,85.055,85.095,244400001.0
2006-06-19 02:04:00,85.101,85.101,85.058,85.078,187200002.0
2006-06-19 02:05:00,85.068,85.084,85.055,85.078,172800002.0
2006-06-19 02:06:00,85.072,85.102,85.072,85.096,197999999.0
2006-06-19 02:07:00,85.096,85.118,85.091,85.113,218000002.0
2006-06-19 02:08:00,85.113,85.116,85.092,85.092,222199999.0
2006-06-19 02:09:00,85.102,85.118,85.098,85.118,77400000.0
2006-06-19 02:10:00,85.112,85.112,85.092,85.096,143300003.0
2006-06-19 02:11:00,85.077,85.094,85.072,85.086,177799999.0
2006-06-19 02:12:00,85.087,85.094,85.068,85.079,189300002.0
2006-06-19 02:13:00,85.098,85.108,85.085,85.089,116699999.0
2006-06-19 02:14:00,85.115,85.116,85.099,85.099,24800000.0
2006-06-19 02:15:00,85.115,85.138,85.093,85.118,217299999.0
2006-06-19 02:16:00,85.09,85.111,85.079,85.111,185499999.0
2006-06-19 02:17:00,85.117,85.128,85.107,85.108,101600000.0
2006-06-19 02:18:00,85.117,85.138,85.104,85.12,263599994.0
2006-06-19 02:19:00,85.116,85.143,85.112,85.13,195899997.0
2006-06-19 02:20:00,85.129,85.142,85.103,85.121,114600000.0
2006-06-19 02:21:00,85.124,85.128,85.102,85.107,218699998.0
2006-06-19 02:22:00,85.108,85.133,85.108,85.125,103499998.0
2006-06-19 02:23:00,85.132,85.147,85.12,85.128,197499998.0
2006-06-19 02:24:00,85.143,85.158,85.12,85.146,292099997.0
2006-06-19 02:25:00,85.141,85.152,85.12,85.131,184299996.0
2006-06-19 02:26:00,85.147,85.16,85.125,85.125,130200001.0
2006-06-19 02:27:00,85.151,85.151,85.119,85.122,237199998.0
2006-06-19 02:28:00,85.145,85.162,85.129,85.153,224099998.0
2006-06-19 02:29:00,85.153,85.154,85.128,85.131,188300002.0
2006-06-19 02:30:00,85.152,85.161,85.122,85.142,142600001.0
2006-06-19 02:31:00,85.165,85.182,85.145,85.145,169800001.0
2006-06-19 02:32:00,85.14,85.164,85.135,85.148,190899996.0
2006-06-19 02:33:00,85.13,85.158,85.126,85.138,233500000.0
2006-06-19 02:34:00,85.163,85.163,85.137,85.148,202399998.0
2006-06-19 02:35:00,85.128,85.146,85.105,85.122,189000001.0
2006-06-19 02:36:00,85.124,85.135,85.108,85.112,121500002.0
2006-06-19 02:37:00,85.131,85.136,85.107,85.107,235599995.0
2006-06-19 02:38:00,85.113,85.13,85.101,85.123,343200001.0
2006-06-19 02:39:00,85.111,85.141,85.089,85.115,152800001.0
2006-06-19 02:40:00,85.151,85.189,85.151,85.186,168099998.0
2006-06-19 02:41:00,85.17,85.185,85.152,85.161,138000000.0
2006-06-19 02:42:00,85.157,85.16,85.125,85.125,128300000.0
2006-06-19 02:43:00,85.151,85.151,85.101,85.116,223000000.0
2006-06-19 02:44:00,85.125,85.141,85.114,85.132,257800000.0
2006-06-19 02:45:00,85.13,85.131,85.103,85.103,182299996.0
2006-06-19 02:46:00,85.13,85.13,85.096,85.102,181099997.0
2006-06-19 02:47:00,85.11,85.132,85.1,85.132,249000001.0
2006-06-19 02:48:00,85.113,85.138,85.113,85.138,105100000.0
2006-06-19 02:49:00,85.132,85.138,85.113,85.116,259000000.0
2006-06-19 02:50:00,85.13,85.139,85.107,85.126,225500002.0
2006-06-19 02:51:00,85.122,85.143,85.119,85.137,182400000.0
2006-06-19 02:52:00,85.132,85.135,85.109,85.109,127099998.0
2006-06-19 02:53:00,85.135,85.135,85.1,85.105,152799999.0
2006-06-19 02:54:00,85.117,85.131,85.096,85.096,151299999.0
2006-06-19 02:55:00,85.113,85.126,85.101,85.107,149600000.0
2006-06-19 02:56:00,85.122,85.176,85.122,85.172,268399995.0
2006-06-19 02:57:00,85.147,85.163,85.111,85.15,326099998.0
2006-06-19 02:58:00,85.144,85.158,85.127,85.131,307600000.0
2006-06-19 02:59:00,85.151,85.16,85.137,85.145,89900000.0
2006-06-19 03:00:00,85.127,85.15,85.127,85.15,241099999.0
2006-06-19 03:01:00,85.167,85.218,85.164,85.193,124800000.0
2006-06-19 03:02:00,85.224,85.227,85.199,85.213,276000002.0
2006-06-19 03:03:00,85.217,85.268,85.199,85.253,287199999.0
2006-06-19 03:04:00,85.253,85.27,85.227,85.249,155400000.0
2006-06-19 03:05:00,85.242,85.254,85.229,85.241,217900001.0
2006-06-19 03:06:00,85.234,85.271,85.234,85.246,195699999.0
2006-06-19 03:07:00,85.267,85.277,85.247,85.248,225399997.0
2006-06-19 03:08:00,85.252,85.273,85.234,85.239,219400002.0
2006-06-19 03:09:00,85.226,85.23,85.207,85.211,222999999.0
2006-06-19 03:10:00,85.21,85.23,85.207,85.225,179299997.0
2006-06-19 03:11:00,85.201,85.219,85.198,85.211,157000000.0
2006-06-19 03:12:00,85.188,85.213,85.162,85.198,282400000.0
2006-06-19 03:13:00,85.192,85.215,85.179,85.194,172099999.0
2006-06-19 03:14:00,85.193,85.193,85.161,85.167,286799999.0
2006-06-19 03:15:00,85.195,85.221,85.195,85.217,138900001.0
2006-06-19 03:16:00,85.215,85.223,85.197,85.205,200999998.0
2006-06-19 03:17:00,85.192,85.232,85.192,85.226,196900003.0
2006-06-19 03:18:00,85.222,85.235,85.206,85.211,189299999.0
2006-06-19 03:19:00,85.223,85.25,85.222,85.24,102899999.0
2006-06-19 03:20:00,85.24,85.259,85.223,85.24,230300001.0
2006-06-19 03:21:00,85.254,85.269,85.229,85.249,151000000.0
2006-06-19 03:22:00,85.267,85.283,85.262,85.275,225099999.0
2006-06-19 03:23:00,85.268,85.272,85.25,85.26,132799998.0
2006-06-19 03:24:00,85.253,85.271,85.233,85.248,140200003.0
2006-06-19 03:25:00,85.243,85.268,85.239,85.253,277899995.0
2006-06-19 03:26:00,85.26,85.28,85.241,85.254,192599998.0
2006-06-19 03:27:00,85.278,85.278,85.249,85.257,118200001.0
2006-06-19 03:28:00,85.263,85.285,85.261,85.264,273599999.0
2006-06-19 03:29:00,85.255,85.273,85.242,85.261,220799999.0
2006-06-19 03:30:00,85.254,85.268,85.236,85.268,186700001.0
2006-06-19 03:31:00,85.268,85.268,85.217,85.224,206800000.0
2006-06-19 03:32:00,85.218,85.248,85.217,85.248,154699998.0
2006-06-19 03:33:00,85.239,85.268,85.22,85.247,259500002.0
2006-06-19 03:34:00,85.259,85.284,85.235,85.263,158800002.0
2006-06-19 03:35:00,85.256,85.282,85.247,85.26,154700001.0
2006-06-19 03:36:00,85.243,85.26,85.239,85.255,218400000.0
2006-06-19 03:37:00,85.261,85.261,85.226,85.234,235900000.0
2006-06-19 03:38:00,85.238,85.241,85.212,85.212,175199998.0
2006-06-19 03:39:00,85.212,85.248,85.199,85.227,210599997.0
2006-06-19 03:40:00,85.23,85.26,85.224,85.26,279499996.0
2006-06-19 03:41:00,85.254,85.275,85.251,85.265,188499999.0
2006-06-19 03:42:00,85.242,85.26,85.229,85.248,97600000.0
2006-06-19 03:43:00,85.235,85.263,85.212,85.245,175899998.0
2006-06-19 03:44:00,85.264,85.264,85.226,85.228,206499999.0
2006-06-19 03:45:00,85.242,85.249,85.214,85.214,98300000.0
2006-06-19 03:46:00,85.22,85.242,85.197,85.218,307500000.0
2006-06-19 03:47:00,85.221,85.24,85.21,85.222,214000001.0
2006-06-19 03:48:00,85.225,85.225,85.198,85.205,185299996.0
2006-06-19 03:49:00,85.207,85.237,85.205,85.237,219100000.0
2006-06-19 03:50:00,85.237,85.237,85.21,85.23,170200001.0
2006-06-19 03:51:00,85.216,85.241,85.204,85.225,190900002.0
2006-06-19 03:52:00,85.197,85.227,85.19,85.209,109500001.0
2006-06-19 03:53:00,85.178,85.231,85.178,85.222,260899997.0
2006-06-19 03:54:00,85.219,85.248,85.219,85.234,144100001.0
2006-06-19 03:55:00,85.212,85.23,85.21,85.217,104399998.0
2006-06-19 03:56:00,85.199,85.215,85.181,85.184,357900002.0
2006-06-19 03:57:00,85.182,85.21,85.182,85.204,140099999.0
2006-06-19 03:58:00,85.19,85.205,85.182,85.194,165499998.0
2006-06-19 03:59:00,85.185,85.196,85.17,85.177,183199997.0
2006-06-19 04:00:00,85.185,85.19,85.149,85.167,324900000.0
2006-06-19 04:01:00,85.177,85.195,85.175,85.195,186800001.0
2006-06-19 04:02:00,85.169,85.198,85.169,85.195,121200000.0
2006-06-19 04:03:00,85.22,85.232,85.216,85.232,126399997.0
2006-06-19 04:04:00,85.221,85.236,85.206,85.223,287699999.0
2006-06-19 04:05:00,85.222,85.224,85.203,85.209,149700001.0
2006-06-19 04:06:00,85.219,85.243,85.207,85.231,122000001.0
2006-06-19 04:07:00,85.232,85.233,85.194,85.218,231999996.0
2006-06-19 04:08:00,85.216,85.226,85.198,85.201,225099996.0
2006-06-19 04:09:00,85.218,85.218,85.189,85.197,130599998.0
2006-06-19 04:10:00,85.22,85.22,85.191,85.203,94700000.0
2006-06-19 04:11:00,85.202,85.22,85.196,85.213,124599999.0
2006-06-19 04:12:00,85.202,85.218,85.197,85.215,200800002.0
2006-06-19 04:13:00,85.195,85.218,85.187,85.214,248800001.0
2006-06-19 04:14:00,85.221,85.222,85.202,85.202,174000000.0
2006-06-19 04:15:00,85.21,85.225,85.191,85.199,250799996.0
2006-06-19 04:16:00,85.208,85.22,85.195,85.213,305400001.0
2006-06-19 04:17:00,85.195,85.23,85.195,85.23,140200000.0
2006-06-19 04:18:00,85.226,85.251,85.22,85.243,139499998.0
2006-06-19 04:19:00,85.244,85.257,85.223,85.236,275600005.0
2006-06-19 04:20:00,85.233,85.247,85.217,85.233,140399997.0
2006-06-19 04:21:00,85.252,85.255,85.23,85.253,158899997.0
2006-06-19 04:22:00,85.24,85.24,85.21,85.213,129399997.0
2006-06-19 04:23:00,85.225,85.251,85.216,85.243,113300000.0
2006-06-19 04:24:00,85.214,85.252,85.214,85.252,189600002.0
2006-06-19 04:25:00,85.233,85.244,85.225,85.232,136100001.0
2006-06-19 04:26:00,85.237,85.244,85.222,85.223,111000000.0
2006-06-19 04:27:00,85.231,85.243,85.217,85.236,104399999.0
2006-06-19 04:28:00,85.235,85.237,85.218,85.226,165500001.0
2006-06-19 04:29:00,85.23,85.239,85.205,85.205,146300002.0
2006-06-19 04:30:00,85.211,85.232,85.211,85.226,258900000.0
2006-06-19 04:31:00,85.223,85.236,85.213,85.234,277299998.0
2006-06-19 04:32:00,85.228,85.243,85.219,85.243,119099999.0
2006-06-19 04:33:00,85.218,85.241,85.213,85.226,231600000.0
2006-06-19 04:34:00,85.212,85.242,85.212,85.22,141999998.0
2006-06-19 04:35:00,85.21,85.239,85.21,85.216,136600000.0
2006-06-19 04:36:00,85.225,85.243,85.219,85.226,145100001.0
2006-06-19 04:37:00,85.227,85.228,85.203,85.21,193099997.0
2006-06-19 04:38:00,85.219,85.23,85.195,85.218,174600000.0
2006-06-19 04:39:00,85.205,85.235,85.205,85.235,125999999.0
2006-06-19 04:40:00,85.222,85.258,85.222,85.258,279200001.0
2006-06-19 04:41:00,85.26,85.26,85.235,85.24,269999999.0
2006-06-19 04:42:00,85.255,85.255,85.21,85.23,299399997.0
2006-06-19 04:43:00,85.256,85.267,85.244,85.249,171200000.0
2006-06-19 04:44:00,85.262,85.278,85.253,85.278,189600000.0
2006-06-19 04:45:00,85.255,85.281,85.255,85.272,160500000.0
2006-06-19 04:46:00,85.259,85.287,85.259,85.287,161600004.0
2006-06-19 04:47:00,85.263,85.281,85.256,85.274,274700000.0
2006-06-19 04:48:00,85.256,85.275,85.249,85.275,285700000.0
2006-06-19 04:49:00,85.269,85.278,85.249,85.265,186600000.0
2006-06-19 04:50:00,85.251,85.276,85.251,85.27,233500003.0
2006-06-19 04:51:00,85.28,85.282,85.252,85.27,243699997.0
2006-06-19 04:52:00,85.264,85.277,85.249,85.265,119300002.0
2006-06-19 04:53:00,85.263,85.265,85.238,85.241,233199997.0
2006-06-19 04:54:00,85.24,85.26,85.228,85.25,244999999.0
2006-06-19 04:55:00,85.223,85.25,85.223,85.248,139300000.0
2006-06-19 04:56:00,85.255,85.26,85.24,85.248,208900000.0
2006-06-19 04:57:00,85.235,85.253,85.227,85.247,168999997.0
2006-06-19 04:58:00,85.243,85.243,85.199,85.199,137700001.0
2006-06-19 04:59:00,85.225,85.23,85.211,85.211,119000001.0
2006-06-19 05:00:00,85.22,85.238,85.212,85.238,141100000.0
2006-06-19 05:01:00,85.05,85.151,84.911,85.151,202899998.0
2006-06-19 05:02:00,85.232,85.247,85.216,85.228,140100002.0
2006-06-19 05:03:00,85.193,85.215,85.185,85.202,237699999.0
2006-06-19 05:04:00,85.198,85.218,85.196,85.205,134500001.0
2006-06-19 05:05:00,85.198,85.223,85.183,85.212,285100002.0
2006-06-19 05:06:00,85.188,85.21,85.175,85.193,227100002.0
2006-06-19 05:07:00,85.195,85.216,85.186,85.208,195299995.0
2006-06-19 05:08:00,85.214,85.223,85.2,85.2,181399999.0
2006-06-19 05:09:00,85.198,85.223,85.198,85.214,276699998.0
2006-06-19 05:10:00,85.195,85.225,85.195,85.225,141900002.0
2006-06-19 05:11:00,85.222,85.23,85.172,85.172,234299996.0
2006-06-19 05:12:00,85.222,85.23,85.198,85.206,131500001.0
2006-06-19 05:13:00,85.212,85.217,85.194,85.205,135800001.0
2006-06-19 05:14:00,85.219,85.221,85.194,85.201,159600001.0
2006-06-19 05:15:00,85.214,85.23,85.198,85.225,202900001.0
2006-06-19 05:16:00,85.193,85.229,85.193,85.226,232400003.0
2006-06-19 05:17:00,85.191,85.223,85.191,85.223,197399999.0
2006-06-19 05:18:00,85.214,85.223,85.195,85.199,134099999.0
2006-06-19 05:19:00,85.222,85.234,85.207,85.207,148199999.0
2006-06-19 05:20:00,85.225,85.235,85.201,85.201,203600000.0
2006-06-19 05:21:00,85.2,85.236,85.2,85.222,224200002.0
2006-06-19 05:22:00,85.225,85.24,85.21,85.232,315800001.0
2006-06-19 05:23:00,85.215,85.24,85.213,85.23,198500002.0
2006-06-19 05:24:00,85.233,85.242,85.218,85.226,188400000.0
2006-06-19 05:25:00,85.243,85.248,85.222,85.235,218799999.0
2006-06-19 05:26:00,85.226,85.242,85.222,85.237,144599998.0
2006-06-19 05:27:00,85.243,85.247,85.214,85.227,176300001.0
2006-06-19 05:28:00,85.226,85.24,85.202,85.237,224100000.0
2006-06-19 05:29:00,85.233,85.24,85.21,85.22,236899996.0
2006-06-19 05:30:00,85.238,85.238,85.211,85.212,140800000.0
2006-06-19 05:31:00,85.222,85.238,85.205,85.225,177400001.0
2006-06-19 05:32:00,85.232,85.242,85.215,85.218,135899999.0
2006-06-19 05:33:00,85.24,85.245,85.219,85.233,150100000.0
2006-06-19 05:34:00,85.246,85.247,85.224,85.232,176499998.0
2006-06-19 05:35:00,85.235,85.235,85.212,85.22,150599999.0
2006-06-19 05:36:00,85.231,85.236,85.204,85.204,160100000.0
2006-06-19 05:37:00,85.225,85.234,85.202,85.216,304999996.0
2006-06-19 05:38:00,85.24,85.24,85.214,85.228,223000000.0
2006-06-19 05:39:00,85.23,85.245,85.218,85.242,132399999.0
2006-06-19 05:40:00,85.227,85.253,85.223,85.247,266499999.0
2006-06-19 05:41:00,85.25,85.255,85.224,85.224,237900000.0
2006-06-19 05:42:00,85.233,85.248,85.218,85.238,132299999.0
2006-06-19 05:43:00,85.226,85.249,85.224,85.235,202800001.0
2006-06-19 05:44:00,85.238,85.26,85.223,85.255,120499998.0
2006-06-19 05:45:00,85.251,85.251,85.224,85.238,199600001.0
2006-06-19 05:46:00,85.224,85.255,85.224,85.254,100300001.0
2006-06-19 05:47:00,85.231,85.248,85.224,85.245,232599997.0
2006-06-19 05:48:00,85.226,85.243,85.22,85.243,169000005.0
2006-06-19 05:49:00,85.242,85.246,85.212,85.212,215899997.0
2006-06-19 05:50:00,85.234,85.251,85.228,85.244,180100001.0
2006-06-19 05:51:00,85.247,85.25,85.217,85.237,93199999.0
2006-06-19 05:52:00,85.244,85.244,85.214,85.227,248399999.0
2006-06-19 05:53:00,85.242,85.242,85.208,85.208,108500001.0
2006-06-19 05:54:00,85.209,85.242,85.209,85.235,161600000.0
2006-06-19 05:55:00,85.223,85.24,85.21,85.228,146500000.0
2006-06-19 05:56:00,85.242,85.247,85.222,85.222,172800000.0
2006-06-19 05:57:00,85.242,85.25,85.224,85.245,105800002.0
2006-06-19 05:58:00,85.23,85.25,85.23,85.248,160700001.0
2006-06-19 05:59:00,85.222,85.241,85.211,85.226,207999998.0
2006-06-19 06:00:00,85.208,85.236,85.205,85.222,216800003.0
2006-06-19 06:01:00,85.217,85.23,85.207,85.225,200499999.0
2006-06-19 06:02:00,85.22,85.228,85.201,85.216,148199999.0
2006-06-19 06:03:00,85.214,85.23,85.197,85.215,276800002.0
2006-06-19 06:04:00,85.221,85.226,85.188,85.211,266099998.0
2006-06-19 06:05:00,85.214,85.227,85.2,85.225,112300000.0
2006-06-19 06:06:00,85.222,85.23,85.203,85.217,122700001.0
2006-06-19 06:07:00,85.098,85.148,84.89,85.086,86799999.0
2006-06-19 06:08:00,85.24,85.24,85.21,85.24,206900003.0
2006-06-19 06:09:00,85.218,85.237,85.215,85.237,210300002.0
2006-06-19 06:10:00,85.219,85.235,85.207,85.227,120500002.0
2006-06-19 06:11:00,85.22,85.243,85.22,85.243,154000000.0
2006-06-19 06:12:00,85.23,85.255,85.22,85.255,133399998.0
2006-06-19 06:13:00,85.23,85.25,85.213,85.245,145400001.0
2006-06-19 06:14:00,85.223,85.241,85.208,85.23,202800000.0
2006-06-19 06:15:00,85.214,85.233,85.204,85.232,96000001.0
2006-06-19 06:16:00,85.232,85.236,85.212,85.215,238500000.0
2006-06-19 06:17:00,85.207,85.232,85.207,85.232,132300000.0
2006-06-19 06:18:00,85.232,85.236,85.202,85.202,263000002.0
2006-06-19 06:19:00,85.207,85.228,85.192,85.202,149399999.0
2006-06-19 06:20:00,85.206,85.231,85.206,85.225,218400001.0
2006-06-19 06:21:00,85.227,85.246,85.212,85.232,199799999.0
2006-06-19 06:22:00,85.248,85.248,85.215,85.227,279500003.0
2006-06-19 06:23:00,85.214,85.234,85.202,85.217,150399997.0
2006-06-19 06:24:00,85.192,85.212,85.18,85.212,253000000.0
2006-06-19 06:25:00,85.216,85.237,85.214,85.237,284000000.0
2006-06-19 06:26:00,85.209,85.236,85.209,85.233,166699998.0
2006-06-19 06:27:00,85.215,85.234,85.212,85.227,232200000.0
2006-06-19 06:28:00,85.227,85.227,85.201,85.201,73600000.0
2006-06-19 06:29:00,85.219,85.223,85.182,85.203,145000002.0
2006-06-19 06:30:00,85.222,85.225,85.2,85.208,164200000.0
2006-06-19 06:31:00,85.228,85.244,85.217,85.226,192900001.0
2006-06-19 06:32:00,85.232,85.259,85.215,85.234,239700003.0
2006-06-19 06:33:00,85.22,85.232,85.202,85.217,166099998.0
2006-06-19 06:34:00,85.195,85.226,85.195,85.222,160399999.0
2006-06-19 06:35:00,85.223,85.236,85.204,85.222,253800002.0
2006-06-19 06:36:00,85.22,85.235,85.22,85.235,120399999.0
2006-06-19 06:37:00,85.217,85.233,85.217,85.233,97900001.0
2006-06-19 06:38:00,85.235,85.245,85.218,85.224,224399999.0
2006-06-19 06:39:00,85.206,85.225,85.201,85.217,124199999.0
2006-06-19 06:40:00,85.223,85.233,85.202,85.202,151999999.0
2006-06-19 06:41:00,85.216,85.227,85.201,85.214,120099999.0
2006-06-19 06:42:00,85.192,85.217,85.182,85.217,316999997.0
2006-06-19 06:43:00,85.215,85.231,85.209,85.225,226500001.0
2006-06-19 06:44:00,85.222,85.229,85.199,85.199,111300001.0
2006-06-19 06:45:00,85.198,85.223,85.198,85.219,163100002.0
2006-06-19 06:46:00,85.219,85.234,85.203,85.218,196799997.0
2006-06-19 06:47:00,85.217,85.233,85.202,85.21,113100000.0
2006-06-19 06:48:00,85.228,85.256,85.214,85.235,219799998.0
2006-06-19 06:49:00,85.24,85.259,85.227,85.248,216299999.0
2006-06-19 06:50:00,85.246,85.251,85.218,85.226,177100002.0
2006-06-19 06:51:00,85.252,85.264,85.238,85.244,126399999.0
2006-06-19 06:52:00,85.25,85.265,85.23,85.247,180900000.0
2006-06-19 06:53:00,85.228,85.245,85.218,85.243,174399998.0
2006-06-19 06:54:00,85.248,85.248,85.225,85.233,283099999.0
2006-06-19 06:55:00,85.22,85.239,85.22,85.231,117100001.0
2006-06-19 06:56:00,85.216,85.247,85.212,85.247,294100000.0
2006-06-19 06:57:00,85.245,85.247,85.223,85.226,103499999.0
2006-06-19 06:58:00,85.232,85.248,85.223,85.244,191299999.0
2006-06-19 06:59:00,85.251,85.257,85.233,85.255,115099998.0
2006-06-19 07:00:00,85.242,85.267,85.241,85.267,155799999.0
2006-06-19 07:01:00,85.24,85.259,85.23,85.245,219699999.0
2006-06-19 07:02:00,85.232,85.257,85.228,85.257,182100002.0
2006-06-19 07:03:00,85.253,85.253,85.226,85.231,114299997.0
2006-06-19 07:04:00,85.248,85.262,85.233,85.25,130500002.0
2006-06-19 07:05:00,85.232,85.255,85.232,85.253,206400001.0
2006-06-19 07:06:00,85.254,85.258,85.241,85.251,103399998.0
2006-06-19 07:07:00,85.232,85.253,85.207,85.253,105799999.0
2006-06-19 07:08:00,85.244,85.263,85.238,85.261,289500001.0
2006-06-19 07:09:00,85.25,85.268,85.231,85.244,141199998.0
2006-06-19 07:10:00,85.26,85.26,85.23,85.23,217200000.0
2006-06-19 07:11:00,85.255,85.26,85.24,85.24,104900000.0
2006-06-19 07:12:00,85.257,85.261,85.232,85.241,223900000.0
2006-06-19 07:13:00,85.224,85.241,85.215,85.234,142500002.0
2006-06-19 07:14:00,85.224,85.257,85.224,85.257,161900000.0
2006-06-19 07:15:00,85.221,85.247,85.211,85.234,127900002.0
2006-06-19 07:16:00,85.223,85.245,85.197,85.22,270999998.0
2006-06-19 07:17:00,85.215,85.24,85.211,85.24,143200001.0
2006-06-19 07:18:00,85.245,85.245,85.212,85.22,120899999.0
2006-06-19 07:19:00,85.247,85.247,85.209,85.227,207999998.0
2006-06-19 07:20:00,85.216,85.24,85.216,85.228,170699999.0
2006-06-19 07:21:00,85.215,85.245,85.215,85.233,184299996.0
2006-06-19 07:22:00,85.216,85.238,85.209,85.238,125399999.0
2006-06-19 07:23:00,85.226,85.232,85.2,85.2,243899998.0
2006-06-19 07:24:00,85.227,85.229,85.19,85.216,191600001.0
2006-06-19 07:25:00,85.214,85.24,85.214,85.23,142600000.0
2006-06-19 07:26:00,85.223,85.239,85.208,85.228,155399998.0
2006-06-19 07:27:00,85.208,85.226,85.201,85.212,238999999.0
2006-06-19 07:28:00,85.224,85.225,85.198,85.198,185300001.0
2006-06-19 07:29:00,85.209,85.225,85.195,85.207,105600000.0
2006-06-19 07:30:00,85.201,85.204,85.183,85.187,182899999.0
2006-06-19 07:31:00,85.182,85.209,85.182,85.205,192800002.0
2006-06-19 07:32:00,85.201,85.208,85.183,85.191,175099997.0
2006-06-19 07:33:00,85.195,85.203,85.174,85.174,167000000.0
2006-06-19 07:34:00,85.192,85.205,85.169,85.188,154400002.0
2006-06-19 07:35:00,85.169,85.203,85.168,85.184,204799999.0
2006-06-19 07:36:00,85.201,85.212,85.183,85.205,202500003.0
2006-06-19 07:37:00,85.188,85.206,85.183,85.203,169199998.0
2006-06-19 07:38:00,85.188,85.194,85.168,85.172,158800001.0
2006-06-19 07:39:00,85.192,85.202,85.172,85.188,139600000.0
2006-06-19 07:40:00,85.183,85.201,85.168,85.192,122899998.0
2006-06-19 07:41:00,85.197,85.209,85.192,85.206,122200002.0
2006-06-19 07:42:00,85.187,85.21,85.183,85.196,178300000.0
2006-06-19 07:43:00,85.192,85.204,85.182,85.204,213500000.0
2006-06-19 07:44:00,85.196,85.211,85.187,85.202,238499999.0
2006-06-19 07:45:00,85.193,85.2,85.172,85.174,130899998.0
2006-06-19 07:46:00,85.182,85.203,85.151,85.187,192899998.0
2006-06-19 07:47:00,85.197,85.208,85.173,85.192,130800000.0
2006-06-19 07:48:00,85.196,85.208,85.185,85.202,211799998.0
2006-06-19 07:49:00,85.196,85.196,85.162,85.166,303199997.0
2006-06-19 07:50:00,85.195,85.206,85.144,85.144,335700000.0
2006-06-19 07:51:00,85.192,85.192,85.173,85.173,65300000.0
2006-06-19 07:52:00,85.191,85.194,85.155,85.168,63900000.0
2006-06-19 07:53:00,85.176,85.203,85.157,85.203,178600005.0
2006-06-19 07:54:00,85.19,85.19,85.168,85.168,55900001.0
2006-06-19 07:55:00,85.161,85.182,85.158,85.18,144800000.0
2006-06-19 07:56:00,85.16,85.184,85.152,85.175,178700001.0
2006-06-19 07:57:00,85.161,85.182,85.161,85.174,191200000.0
2006-06-19 07:58:00,85.163,85.17,85.141,85.152,118599998.0
2006-06-19 07:59:00,85.174,85.188,85.155,85.182,267999997.0
2006-06-19 08:00:00,85.187,85.197,85.159,85.171,160199999.0
2006-06-19 08:01:00,85.157,85.172,85.147,85.172,142799999.0
2006-06-19 08:02:00,85.16,85.184,85.16,85.173,151400000.0
2006-06-19 08:03:00,85.162,85.191,85.162,85.184,210299999.0
2006-06-19 08:04:00,85.171,85.201,85.171,85.192,207599998.0
2006-06-19 08:05:00,85.197,85.203,85.165,85.172,252499998.0
2006-06-19 08:06:00,85.194,85.198,85.174,85.174,110599999.0
2006-06-19 08:07:00,85.187,85.209,85.178,85.18,271899998.0
2006-06-19 08:08:00,85.204,85.207,85.185,85.185,198599995.0
2006-06-19 08:09:00,85.173,85.213,85.173,85.21,260100000.0
2006-06-19 08:10:00,85.181,85.201,85.167,85.2,285700003.0
2006-06-19 08:11:00,85.177,85.206,85.176,85.203,250100000.0
2006-06-19 08:12:00,85.189,85.215,85.182,85.204,188200000.0
2006-06-19 08:13:00,85.187,85.204,85.178,85.189,244000002.0
2006-06-19 08:14:00,85.19,85.207,85.179,85.204,136900001.0
2006-06-19 08:15:00,85.19,85.221,85.186,85.221,255499999.0
2006-06-19 08:16:00,85.212,85.224,85.195,85.206,224600000.0
2006-06-19 08:17:00,85.223,85.24,85.206,85.223,172099997.0
2006-06-19 08:18:00,85.235,85.235,85.201,85.202,111300001.0
2006-06-19 08:19:00,85.199,85.224,85.199,85.222,161999998.0
2006-06-19 08:20:00,85.22,85.22,85.179,85.182,164100000.0
2006-06-19 08:21:00,85.183,85.183,85.143,85.16,195200001.0
2006-06-19 08:22:00,85.153,85.19,85.153,85.19,142700002.0
2006-06-19 08:23:00,85.158,85.192,85.158,85.191,149100002.0
2006-06-19 08:24:00,85.183,85.213,85.183,85.21,122300000.0
2006-06-19 08:25:00,85.163,85.218,85.163,85.218,204099999.0
2006-06-19 08:26:00,85.209,85.209,85.184,85.188,145399999.0
2006-06-19 08:27:00,85.187,85.205,85.176,85.198,113199999.0
2006-06-19 08:28:00,85.191,85.194,85.163,85.169,283600000.0
2006-06-19 08:29:00,85.175,85.179,85.157,85.164,170500002.0
2006-06-19 08:30:00,85.16,85.193,85.16,85.173,162000000.0
2006-06-19 08:31:00,85.174,85.199,85.162,85.174,235499998.0
2006-06-19 08:32:00,85.168,85.186,85.153,85.171,204900000.0
2006-06-19 08:33:00,85.175,85.182,85.158,85.169,218100000.0
2006-06-19 08:34:00,85.147,85.177,85.147,85.164,151800003.0
2006-06-19 08:35:00,85.153,85.153,85.121,85.123,250500000.0
2006-06-19 08:36:00,85.135,85.148,85.123,85.148,118400000.0
2006-06-19 08:37:00,85.161,85.17,85.143,85.165,148100000.0
2006-06-19 08:38:00,85.168,85.183,85.138,85.168,151000000.0
2006-06-19 08:39:00,85.163,85.184,85.158,85.184,165900000.0
2006-06-19 08:40:00,85.164,85.185,85.161,85.177,164400000.0
2006-06-19 08:41:00,85.167,85.193,85.154,85.177,162700001.0
2006-06-19 08:42:00,85.163,85.181,85.157,85.174,130399999.0
2006-06-19 08:43:00,85.173,85.184,85.153,85.153,174300000.0
2006-06-19 08:44:00,85.157,85.197,85.147,85.197,222600000.0
2006-06-19 08:45:00,85.175,85.195,85.162,85.187,85600000.0
2006-06-19 08:46:00,85.154,85.176,85.144,85.163,224899996.0
2006-06-19 08:47:00,85.158,85.167,85.142,85.146,227399998.0
2006-06-19 08:48:00,85.168,85.168,85.143,85.143,119599999.0
2006-06-19 08:49:00,85.16,85.173,85.147,85.159,251000001.0
2006-06-19 08:50:00,85.153,85.167,85.122,85.138,126000000.0
2006-06-19 08:51:00,85.117,85.143,85.101,85.12,383900000.0
2006-06-19 08:52:00,85.108,85.133,85.105,85.133,75500001.0
2006-06-19 08:53:00,85.125,85.138,85.104,85.126,250800004.0
2006-06-19 08:54:00,85.142,85.148,85.114,85.134,75900000.0
2006-06-19 08:55:00,85.117,85.144,85.114,85.12,231499995.0
2006-06-19 08:56:00,85.14,85.142,85.118,85.118,195999998.0
2006-06-19 08:57:00,85.115,85.148,85.115,85.148,187999998.0
2006-06-19 08:58:00,85.129,85.152,85.128,85.148,117800000.0
2006-06-19 08:59:00,85.139,85.154,85.129,85.145,199600002.0
2006-06-19 09:00:00,85.119,85.161,85.119,85.159,314000000.0
2006-06-19 09:01:00,85.161,85.181,85.152,85.171,229700001.0
2006-06-19 09:02:00,85.175,85.175,85.149,85.149,227499999.0
2006-06-19 09:03:00,85.167,85.175,85.153,85.16,250599998.0
2006-06-19 09:04:00,85.154,85.18,85.145,85.168,309500002.0
2006-06-19 09:05:00,85.167,85.188,85.161,85.177,250000001.0
2006-06-19 09:06:00,85.171,85.19,85.165,85.184,183300000.0
2006-06-19 09:07:00,85.173,85.198,85.169,85.184,156500000.0
2006-06-19 09:08:00,85.18,85.188,85.167,85.185,169300000.0
2006-06-19 09:09:00,85.192,85.192,85.163,85.177,124800001.0
2006-06-19 09:10:00,85.17,85.193,85.161,85.187,136300000.0
2006-06-19 09:11:00,85.172,85.184,85.152,85.173,141400001.0
2006-06-19 09:12:00,85.179,85.192,85.164,85.164,95600000.0
2006-06-19 09:13:00,85.171,85.185,85.158,85.166,143600000.0
2006-06-19 09:14:00,85.187,85.199,85.174,85.174,154900000.0
2006-06-19 09:15:00,85.178,85.202,85.174,85.186,227700002.0
2006-06-19 09:16:00,85.182,85.182,85.157,85.161,202399998.0
2006-06-19 09:17:00,85.166,85.188,85.163,85.188,253200001.0
2006-06-19 09:18:00,85.183,85.187,85.159,85.166,118600000.0
2006-06-19 09:19:00,85.171,85.193,85.166,85.183,162599998.0
2006-06-19 09:20:00,85.193,85.197,85.175,85.175,169700001.0
2006-06-19 09:21:00,85.191,85.191,85.154,85.155,195099995.0
2006-06-19 09:22:00,85.188,85.188,85.147,85.157,127700001.0
2006-06-19 09:23:00,85.165,85.185,85.157,85.169,99100000.0
2006-06-19 09:24:00,85.172,85.191,85.153,85.17,169000002.0
2006-06-19 09:25:00,85.194,85.194,85.164,85.169,150500001.0
2006-06-19 09:26:00,85.186,85.196,85.171,85.174,332300000.0
2006-06-19 09:27:00,85.172,85.191,85.149,85.181,96700000.0
2006-06-19 09:28:00,85.188,85.205,85.176,85.192,181800002.0
2006-06-19 09:29:00,85.169,85.193,85.166,85.184,169299998.0
2006-06-19 09:30:00,85.189,85.202,85.171,85.171,150400001.0
2006-06-19 09:31:00,85.195,85.212,85.179,85.195,295799994.0
2006-06-19 09:32:00,85.19,85.217,85.183,85.217,138600000.0
2006-06-19 09:33:00,85.186,85.208,85.186,85.191,170900003.0
2006-06-19 09:34:00,85.181,85.21,85.179,85.192,219200002.0
2006-06-19 09:35:00,85.205,85.234,85.205,85.234,146800000.0
2006-06-19 09:36:00,85.214,85.231,85.209,85.231,144300001.0
2006-06-19 09:37:00,85.233,85.25,85.218,85.235,249700001.0
2006-06-19 09:38:00,85.236,85.253,85.23,85.247,161800001.0
2006-06-19 09:39:00,85.237,85.259,85.219,85.248,122399999.0
2006-06-19 09:40:00,85.215,85.248,85.215,85.241,157500001.0
2006-06-19 09:41:00,85.227,85.245,85.219,85.245,93700000.0
2006-06-19 09:42:00,85.238,85.238,85.221,85.221,231400000.0
2006-06-19 09:43:00,85.237,85.237,85.206,85.206,153500000.0
2006-06-19 09:44:00,85.232,85.235,85.196,85.235,244699996.0
2006-06-19 09:45:00,85.222,85.246,85.222,85.233,187199997.0
2006-06-19 09:46:00,85.23,85.241,85.206,85.223,222300004.0
2006-06-19 09:47:00,85.223,85.242,85.199,85.219,179000004.0
2006-06-19 09:48:00,85.226,85.232,85.208,85.214,245599998.0
2006-06-19 09:49:00,85.236,85.247,85.211,85.231,204199997.0
2006-06-19 09:50:00,85.222,85.246,85.218,85.246,288200000.0
2006-06-19 09:51:00,85.21,85.26,85.21,85.26,98700001.0
2006-06-19 09:52:00,85.264,85.266,85.232,85.232,115499999.0
2006-06-19 09:53:00,85.235,85.239,85.214,85.218,201499999.0
2006-06-19 09:54:00,85.218,85.222,85.203,85.208,143199998.0
2006-06-19 09:55:00,85.22,85.237,85.204,85.204,230599998.0
2006-06-19 09:56:00,85.231,85.231,85.203,85.213,152500000.0
2006-06-19 09:57:00,85.236,85.243,85.213,85.216,148700001.0
2006-06-19 09:58:00,85.216,85.246,85.214,85.246,214900002.0
2006-06-19 09:59:00,85.227,85.25,85.227,85.247,161500000.0
2006-06-19 10:00:00,85.21,85.236,85.21,85.226,237500004.0
2006-06-19 10:01:00,85.224,85.236,85.209,85.221,77700000.0
2006-06-19 10:02:00,85.223,85.243,85.218,85.23,179100002.0
2006-06-19 10:03:00,85.228,85.228,85.191,85.198,236600001.0
2006-06-19 10:04:00,85.206,85.226,85.2,85.22,226899999.0
2006-06-19 10:05:00,85.205,85.223,85.196,85.215,155199999.0
2006-06-19 10:06:00,85.187,85.213,85.185,85.213,244999998.0
2006-06-19 10:07:00,85.195,85.213,85.191,85.211,250199998.0
2006-06-19 10:08:00,85.21,85.21,85.168,85.168,93099998.0
2006-06-19 10:09:00,85.18,85.189,85.155,85.165,125900000.0
2006-06-19 10:10:00,85.193,85.198,85.171,85.174,196700003.0
2006-06-19 10:11:00,85.198,85.207,85.18,85.194,97600000.0
2006-06-19 10:12:00,85.201,85.201,85.175,85.175,174700001.0
2006-06-19 10:13:00,85.182,85.196,85.163,85.168,83400000.0
2006-06-19 10:14:00,85.169,85.184,85.167,85.174,179599995.0
2006-06-19 10:15:00,85.152,85.176,85.152,85.175,134800000.0
2006-06-19 10:16:00,85.173,85.182,85.138,85.138,209899999.0
2006-06-19 10:17:00,85.143,85.157,85.125,85.131,228400002.0
2006-06-19 10:18:00,85.14,85.159,85.138,85.158,213100005.0
2006-06-19 10:19:00,85.126,85.148,85.124,85.142,155300001.0
2006-06-19 10:20:00,85.154,85.156,85.144,85.146,46700002.0
2006-06-19 10:21:00,85.153,85.168,85.138,85.154,198099999.0
2006-06-19 10:22:00,85.161,85.186,85.141,85.164,254200000.0
2006-06-19 10:23:00,85.193,85.197,85.165,85.165,188300000.0
2006-06-19 10:24:00,85.184,85.184,85.143,85.166,232799998.0
2006-06-19 10:25:00,85.156,85.173,85.133,85.153,97000000.0
2006-06-19 10:26:00,85.137,85.164,85.137,85.158,152599999.0
2006-06-19 10:27:00,85.162,85.17,85.143,85.146,292899998.0
2006-06-19 10:28:00,85.144,85.168,85.136,85.168,137900002.0
2006-06-19 10:29:00,85.171,85.194,85.162,85.192,195800000.0
2006-06-19 10:30:00,85.188,85.205,85.173,85.185,170200000.0
2006-06-19 10:31:00,85.203,85.217,85.178,85.193,204900001.0
2006-06-19 10:32:00,85.188,85.212,85.18,85.203,212900000.0
2006-06-19 10:33:00,85.179,85.2,85.148,85.148,92999999.0
2006-06-19 10:34:00,85.169,85.188,85.161,85.179,133600000.0
2006-06-19 10:35:00,85.187,85.204,85.171,85.187,271299997.0
2006-06-19 10:36:00,85.191,85.224,85.187,85.207,222200002.0
2006-06-19 10:37:00,85.215,85.221,85.196,85.221,207099997.0
2006-06-19 10:38:00,85.21,85.225,85.206,85.225,261299999.0
2006-06-19 10:39:00,85.204,85.22,85.189,85.219,270800001.0
2006-06-19 10:40:00,85.205,85.222,85.2,85.212,211200003.0
2006-06-19 10:41:00,85.199,85.22,85.19,85.205,318100003.0
2006-06-19 10:42:00,85.191,85.211,85.191,85.206,340200000.0
2006-06-19 10:43:00,85.181,85.206,85.169,85.183,303799998.0
2006-06-19 10:44:00,85.165,85.195,85.161,85.179,276299999.0
2006-06-19 10:45:00,85.184,85.211,85.179,85.211,217399997.0
2006-06-19 10:46:00,85.209,85.21,85.189,85.198,109000000.0
2006-06-19 10:47:00,85.186,85.203,85.173,85.191,164500000.0
2006-06-19 10:48:00,85.195,85.2,85.17,85.179,261399997.0
2006-06-19 10:49:00,85.185,85.197,85.17,85.183,196100000.0
2006-06-19 10:50:00,85.179,85.189,85.141,85.165,189300000.0
2006-06-19 10:51:00,85.179,85.204,85.169,85.178,190400000.0
2006-06-19 10:52:00,85.193,85.208,85.169,85.169,196299999.0
2006-06-19 10:53:00,85.186,85.203,85.169,85.184,148500000.0
2006-06-19 10:54:00,85.169,85.194,85.167,85.167,169699998.0
2006-06-19 10:55:00,85.184,85.209,85.177,85.205,269399997.0
2006-06-19 10:56:00,85.195,85.207,85.182,85.193,192200001.0
2006-06-19 10:57:00,85.177,85.195,85.171,85.174,115999999.0
2006-06-19 10:58:00,85.177,85.204,85.177,85.201,200500001.0
2006-06-19 10:59:00,85.188,85.215,85.188,85.209,194600002.0
2006-06-19 11:00:00,85.207,85.219,85.166,85.193,252999999.0
2006-06-19 11:01:00,85.233,85.234,85.215,85.215,281699999.0
2006-06-19 11:02:00,85.218,85.245,85.199,85.23,121900000.0
2006-06-19 11:03:00,85.223,85.265,85.223,85.265,147799999.0
2006-06-19 11:04:00,85.256,85.283,85.256,85.28,102400000.0
2006-06-19 11:05:00,85.265,85.294,85.265,85.293,217800003.0
2006-06-19 11:06:00,85.3,85.304,85.274,85.279,211100002.0
2006-06-19 11:07:00,85.279,85.306,85.274,85.287,262000004.0
2006-06-19 11:08:00,85.286,85.294,85.26,85.277,228799998.0
2006-06-19 11:09:00,85.304,85.314,85.28,85.281,172400000.0
2006-06-19 11:10:00,85.286,85.296,85.271,85.272,183099998.0
2006-06-19 11:11:00,85.272,85.295,85.264,85.29,241299999.0
2006-06-19 11:12:00,85.295,85.33,85.284,85.299,180099999.0
2006-06-19 11:13:00,85.297,85.319,85.289,85.302,248700000.0
2006-06-19 11:14:00,85.284,85.284,85.261,85.262,160500003.0
2006-06-19 11:15:00,85.266,85.286,85.261,85.281,164100001.0
2006-06-19 11:16:00,85.283,85.287,85.265,85.275,109400001.0
2006-06-19 11:17:00,85.275,85.288,85.264,85.288,214300001.0
2006-06-19 11:18:00,85.276,85.28,85.252,85.252,251499998.0
2006-06-19 11:19:00,85.253,85.274,85.249,85.269,221299999.0
2006-06-19 11:20:00,85.274,85.285,85.258,85.272,221999997.0
2006-06-19 11:21:00,85.274,85.286,85.268,85.281,161399997.0
2006-06-19 11:22:00,85.271,85.275,85.247,85.252,170600001.0
2006-06-19 11:23:00,85.247,85.264,85.239,85.263,183299998.0
2006-06-19 11:24:00,85.261,85.269,85.244,85.259,190399997.0
2006-06-19 11:25:00,85.244,85.266,85.238,85.259,167699998.0
2006-06-19 11:26:00,85.241,85.264,85.234,85.264,163700001.0
2006-06-19 11:27:00,85.25,85.265,85.248,85.26,101600000.0
2006-06-19 11:28:00,85.256,85.273,85.24,85.24,196300001.0
2006-06-19 11:29:00,85.252,85.267,85.245,85.267,224800000.0
2006-06-19 11:30:00,85.267,85.267,85.224,85.242,216800001.0
2006-06-19 11:31:00,85.255,85.268,85.242,85.268,154000002.0
2006-06-19 11:32:00,85.239,85.272,85.239,85.265,269099998.0
2006-06-19 11:33:00,85.244,85.277,85.237,85.25,149799999.0
2006-06-19 11:34:00,85.282,85.285,85.263,85.268,239499994.0
2006-06-19 11:35:00,85.285,85.306,85.271,85.291,123600000.0
2006-06-19 11:36:00,85.29,85.309,85.285,85.304,174699998.0
2006-06-19 11:37:00,85.302,85.309,85.289,85.297,274600000.0
2006-06-19 11:38:00,85.286,85.315,85.284,85.315,275799998.0
2006-06-19 11:39:00,85.295,85.319,85.291,85.319,125500000.0
2006-06-19 11:40:00,85.301,85.323,85.274,85.297,107000000.0
2006-06-19 11:41:00,85.306,85.321,85.292,85.299,153500002.0
2006-06-19 11:42:00,85.317,85.322,85.3,85.304,214200001.0
2006-06-19 11:43:00,85.323,85.328,85.302,85.309,179600002.0
2006-06-19 11:44:00,85.332,85.332,85.302,85.302,160799998.0
2006-06-19 11:45:00,85.323,85.323,85.289,85.3,226900000.0
2006-06-19 11:46:00,85.307,85.313,85.292,85.297,216999999.0
2006-06-19 11:47:00,85.316,85.321,85.291,85.295,257199997.0
2006-06-19 11:48:00,85.31,85.325,85.291,85.325,89800000.0
2006-06-19 11:49:00,85.331,85.35,85.318,85.318,217100003.0
2006-06-19 11:50:00,85.29,85.308,85.283,85.307,98600001.0
2006-06-19 11:51:00,85.306,85.323,85.292,85.313,369000000.0
2006-06-19 11:52:00,85.286,85.315,85.279,85.3,236699998.0
2006-06-19 11:53:00,85.285,85.307,85.278,85.288,194999997.0
2006-06-19 11:54:00,85.288,85.288,85.222,85.239,187999997.0
2006-06-19 11:55:00,85.248,85.256,85.222,85.222,221699998.0
2006-06-19 11:56:00,85.24,85.253,85.228,85.245,130099998.0
2006-06-19 11:57:00,85.239,85.253,85.23,85.243,244099998.0
2006-06-19 11:58:00,85.243,85.255,85.228,85.241,149799997.0
2006-06-19 11:59:00,85.238,85.256,85.227,85.252,290599995.0
2006-06-19 12:00:00,85.233,85.265,85.233,85.242,199399997.0
2006-06-19 12:01:00,85.243,85.262,85.222,85.233,80000000.0
2006-06-19 12:02:00,85.217,85.233,85.201,85.229,283299998.0
2006-06-19 12:03:00,85.22,85.233,85.189,85.213,196799999.0
2006-06-19 12:04:00,85.21,85.248,85.21,85.245,195100000.0
2006-06-19 12:05:00,85.246,85.257,85.228,85.228,125000001.0
2006-06-19 12:06:00,85.219,85.239,85.212,85.228,234500003.0
2006-06-19 12:07:00,85.211,85.24,85.185,85.231,200600003.0
2006-06-19 12:08:00,85.227,85.254,85.214,85.237,161299999.0
2006-06-19 12:09:00,85.239,85.256,85.237,85.251,69900000.0
2006-06-19 12:10:00,85.253,85.28,85.244,85.259,205199995.0
2006-06-19 12:11:00,85.231,85.254,85.227,85.247,179300001.0
2006-06-19 12:12:00,85.234,85.248,85.22,85.234,83600001.0
2006-06-19 12:13:00,85.216,85.241,85.216,85.237,201499999.0
2006-06-19 12:14:00,85.224,85.253,85.224,85.25,262299999.0
2006-06-19 12:15:00,85.261,85.261,85.223,85.247,199999997.0
2006-06-19 12:16:00,85.237,85.247,85.218,85.224,107500000.0
2006-06-19 12:17:00,85.233,85.248,85.224,85.238,122600000.0
2006-06-19 12:18:00,85.206,85.226,85.186,85.2,221199997.0
2006-06-19 12:19:00,85.193,85.213,85.175,85.186,200399996.0
2006-06-19 12:20:00,85.205,85.212,85.171,85.193,286999998.0
2006-06-19 12:21:00,85.203,85.219,85.192,85.192,125999998.0
2006-06-19 12:22:00,85.215,85.23,85.2,85.21,110500000.0
2006-06-19 12:23:00,85.209,85.24,85.207,85.24,221399999.0
2006-06-19 12:24:00,85.222,85.236,85.185,85.202,268800001.0
2006-06-19 12:25:00,85.19,85.211,85.177,85.203,250800000.0
2006-06-19 12:26:00,85.203,85.212,85.18,85.188,214199999.0
2006-06-19 12:27:00,85.22,85.234,85.195,85.211,199500000.0
2006-06-19 12:28:00,85.227,85.242,85.198,85.198,250600002.0
2006-06-19 12:29:00,85.215,85.237,85.207,85.227,169100000.0
2006-06-19 12:30:00,85.217,85.223,85.191,85.191,194200002.0
2006-06-19 12:31:00,85.222,85.222,85.187,85.187,77899999.0
2006-06-19 12:32:00,85.214,85.238,85.203,85.223,313499998.0
2006-06-19 12:33:00,85.22,85.228,85.201,85.206,236000001.0
2006-06-19 12:34:00,85.235,85.235,85.209,85.211,120000000.0
2006-06-19 12:35:00,85.225,85.238,85.208,85.223,188699999.0
2006-06-19 12:36:00,85.209,85.234,85.194,85.234,398900003.0
2006-06-19 12:37:00,85.22,85.246,85.217,85.246,135299998.0
2006-06-19 12:38:00,85.241,85.253,85.232,85.247,108499999.0
2006-06-19 12:39:00,85.242,85.258,85.237,85.252,134900002.0
2006-06-19 12:40:00,85.235,85.255,85.23,85.255,122699998.0
2006-06-19 12:41:00,85.222,85.257,85.222,85.238,125799997.0
2006-06-19 12:42:00,85.251,85.263,85.237,85.256,197300000.0
2006-06-19 12:43:00,85.229,85.254,85.216,85.232,218400000.0
2006-06-19 12:44:00,85.231,85.241,85.204,85.204,248100002.0
2006-06-19 12:45:00,85.238,85.242,85.22,85.229,131400000.0
2006-06-19 12:46:00,85.228,85.236,85.207,85.211,158200001.0
2006-06-19 12:47:00,85.22,85.22,85.155,85.19,260600002.0
2006-06-19 12:48:00,85.19,85.208,85.181,85.197,224500001.0
2006-06-19 12:49:00,85.203,85.215,85.188,85.199,120300000.0
2006-06-19 12:50:00,85.191,85.218,85.191,85.218,109000002.0
2006-06-19 12:51:00,85.206,85.223,85.198,85.22,193000002.0
2006-06-19 12:52:00,85.221,85.237,85.203,85.222,193400001.0
2006-06-19 12:53:00,85.231,85.254,85.209,85.223,198300000.0
2006-06-19 12:54:00,85.248,85.266,85.243,85.256,138100000.0
2006-06-19 12:55:00,85.249,85.272,85.243,85.272,147100001.0
2006-06-19 12:56:00,85.249,85.263,85.234,85.247,143300000.0
2006-06-19 12:57:00,85.222,85.25,85.222,85.243,95799999.0
2006-06-19 12:58:00,85.246,85.264,85.244,85.26,137700001.0
2006-06-19 12:59:00,85.252,85.265,85.234,85.252,156600000.0
2006-06-19 13:00:00,85.262,85.262,85.239,85.244,178799997.0
2006-06-19 13:01:00,85.227,85.256,85.22,85.256,162800000.0
2006-06-19 13:02:00,85.253,85.253,85.221,85.221,145100001.0
2006-06-19 13:03:00,85.231,85.252,85.219,85.251,219099998.0
2006-06-19 13:04:00,85.251,85.254,85.236,85.238,153600003.0
2006-06-19 13:05:00,85.25,85.253,85.229,85.229,211000000.0
2006-06-19 13:06:00,85.262,85.268,85.242,85.255,203500000.0
2006-06-19 13:07:00,85.258,85.269,85.226,85.242,157799999.0
2006-06-19 13:08:00,85.247,85.25,85.214,85.238,234499997.0
2006-06-19 13:09:00,85.231,85.258,85.228,85.242,301099998.0
2006-06-19 13:10:00,85.239,85.261,85.237,85.255,175899997.0
2006-06-19 13:11:00,85.245,85.25,85.23,85.238,161900000.0
2006-06-19 13:12:00,85.245,85.259,85.226,85.253,153700001.0
2006-06-19 13:13:00,85.258,85.258,85.226,85.232,246099997.0
2006-06-19 13:14:00,85.24,85.253,85.224,85.24,130500001.0
2006-06-19 13:15:00,85.215,85.233,85.208,85.226,252900002.0
2006-06-19 13:16:00,85.2,85.227,85.197,85.212,228999996.0
2006-06-19 13:17:00,85.195,85.205,85.173,85.19,151300000.0
2006-06-19 13:18:00,85.186,85.205,85.18,85.205,162499999.0
2006-06-19 13:19:00,85.185,85.208,85.184,85.202,192700000.0
2006-06-19 13:20:00,85.191,85.206,85.183,85.202,201999997.0
2006-06-19 13:21:00,85.197,85.206,85.18,85.187,267500002.0
2006-06-19 13:22:00,85.207,85.214,85.193,85.198,86700001.0
2006-06-19 13:23:00,85.217,85.225,85.204,85.21,117700000.0
2006-06-19 13:24:00,85.203,85.216,85.19,85.206,298700004.0
2006-06-19 13:25:00,85.188,85.216,85.187,85.216,290299996.0
2006-06-19 13:26:00,85.211,85.211,85.18,85.194,131600001.0
2006-06-19 13:27:00,85.194,85.207,85.175,85.192,276899996.0
2006-06-19 13:28:00,85.178,85.2,85.178,85.2,59400000.0
2006-06-19 13:29:00,85.172,85.197,85.171,85.197,111799999.0
2006-06-19 13:30:00,85.189,85.196,85.168,85.172,90400000.0
2006-06-19 13:31:00,85.187,85.202,85.168,85.174,247499999.0
2006-06-19 13:32:00,85.183,85.202,85.178,85.202,202700003.0
2006-06-19 13:33:00,85.166,85.2,85.165,85.192,144100000.0
2006-06-19 13:34:00,85.181,85.203,85.181,85.203,171400002.0
2006-06-19 13:35:00,85.192,85.21,85.183,85.21,148200000.0
2006-06-19 13:36:00,85.207,85.207,85.18,85.18,339799997.0
2006-06-19 13:37:00,85.197,85.21,85.178,85.2,265599994.0
2006-06-19 13:38:00,85.19,85.205,85.184,85.197,145100002.0
2006-06-19 13:39:00,85.198,85.215,85.181,85.212,174000001.0
2006-06-19 13:40:00,85.215,85.221,85.193,85.21,226800002.0
2006-06-19 13:41:00,85.212,85.221,85.196,85.196,234599999.0
2006-06-19 13:42:00,85.196,85.218,85.184,85.202,240400002.0
2006-06-19 13:43:00,85.177,85.211,85.177,85.209,130600000.0
2006-06-19 13:44:00,85.215,85.22,85.197,85.202,138500001.0
2006-06-19 13:45:00,85.219,85.233,85.185,85.217,281500001.0
2006-06-19 13:46:00,85.221,85.24,85.21,85.222,257300001.0
2006-06-19 13:47:00,85.216,85.245,85.216,85.237,127699999.0
2006-06-19 13:48:00,85.227,85.24,85.215,85.233,182699999.0
2006-06-19 13:49:00,85.235,85.24,85.213,85.225,278100001.0
2006-06-19 13:50:00,85.221,85.221,85.199,85.201,240899997.0
2006-06-19 13:51:00,85.203,85.217,85.196,85.196,186100001.0
2006-06-19 13:52:00,85.189,85.213,85.185,85.213,225199999.0
2006-06-19 13:53:00,85.218,85.247,85.199,85.235,169799997.0
2006-06-19 13:54:00,85.224,85.252,85.224,85.234,239199998.0
2006-06-19 13:55:00,85.22,85.239,85.217,85.237,180900002.0
2006-06-19 13:56:00,85.247,85.259,85.23,85.235,238099999.0
2006-06-19 13:57:00,85.247,85.266,85.235,85.239,160699999.0
2006-06-19 13:58:00,85.242,85.263,85.236,85.258,161500000.0
2006-06-19 13:59:00,85.257,85.257,85.222,85.234,256800001.0
2006-06-19 14:00:00,85.243,85.261,85.234,85.253,194500001.0
2006-06-19 14:01:00,85.241,85.261,85.223,85.24,249300004.0
2006-06-19 14:02:00,85.234,85.241,85.21,85.21,144100000.0
2006-06-19 14:03:00,85.21,85.233,85.203,85.217,146100002.0
2006-06-19 14:04:00,85.218,85.218,85.194,85.206,123800001.0
2006-06-19 14:05:00,85.217,85.238,85.213,85.219,230399997.0
2006-06-19 14:06:00,85.215,85.259,85.215,85.251,202200002.0
2006-06-19 14:07:00,85.242,85.264,85.234,85.245,262499999.0
2006-06-19 14:08:00,85.235,85.253,85.215,85.217,190100000.0
2006-06-19 14:09:00,85.197,85.23,85.197,85.223,171499997.0
2006-06-19 14:10:00,85.217,85.23,85.21,85.23,123500003.0
2006-06-19 14:11:00,85.235,85.235,85.203,85.203,259499997.0
2006-06-19 14:12:00,85.195,85.217,85.183,85.217,166599999.0
2006-06-19 14:13:00,85.203,85.226,85.203,85.226,196899998.0
2006-06-19 14:14:00,85.223,85.225,85.195,85.195,207300000.0
2006-06-19 14:15:00,85.196,85.23,85.187,85.23,337799999.0
2006-06-19 14:16:00,85.212,85.23,85.205,85.209,227500000.0
2006-06-19 14:17:00,85.204,85.231,85.204,85.231,164400002.0
2006-06-19 14:18:00,85.225,85.245,85.209,85.211,167600002.0
2006-06-19 14:19:00,85.232,85.252,85.213,85.234,131500000.0
2006-06-19 14:20:00,85.251,85.251,85.202,85.202,287799998.0
2006-06-19 14:21:00,85.228,85.242,85.198,85.242,154800002.0
2006-06-19 14:22:00,85.257,85.257,85.23,85.233,137400001.0
2006-06-19 14:23:00,85.229,85.25,85.223,85.25,136299999.0
2006-06-19 14:24:00,85.253,85.256,85.232,85.237,239600001.0
2006-06-19 14:25:00,85.252,85.257,85.224,85.224,87200001.0
2006-06-19 14:26:00,85.258,85.261,85.228,85.244,137100001.0
2006-06-19 14:27:00,85.267,85.3,85.267,85.29,186099997.0
2006-06-19 14:28:00,85.288,85.32,85.288,85.3,128199999.0
2006-06-19 14:29:00,85.304,85.304,85.267,85.269,223900004.0
2006-06-19 14:30:00,85.251,85.283,85.251,85.282,298200004.0
2006-06-19 14:31:00,85.285,85.285,85.265,85.269,197699997.0
2006-06-19 14:32:00,85.277,85.288,85.268,85.282,165699997.0
2006-06-19 14:33:00,85.268,85.281,85.252,85.256,97899999.0
2006-06-19 14:34:00,85.278,85.3,85.275,85.295,155200001.0
2006-06-19 14:35:00,85.277,85.295,85.27,85.287,219400005.0
2006-06-19 14:36:00,85.271,85.29,85.262,85.285,97900001.0
2006-06-19 14:37:00,85.281,85.291,85.256,85.274,144600000.0
2006-06-19 14:38:00,85.289,85.292,85.263,85.277,183799998.0
2006-06-19 14:39:00,85.279,85.292,85.264,85.279,100899999.0
2006-06-19 14:40:00,85.283,85.289,85.268,85.289,138700002.0
2006-06-19 14:41:00,85.271,85.301,85.233,85.294,128699999.0
2006-06-19 14:42:00,85.272,85.301,85.271,85.286,180499999.0
2006-06-19 14:43:00,85.293,85.298,85.275,85.275,137300001.0
2006-06-19 14:44:00,85.276,85.29,85.26,85.29,226099999.0
2006-06-19 14:45:00,85.267,85.283,85.262,85.277,178299999.0
2006-06-19 14:46:00,85.259,85.274,85.251,85.265,137100002.0
2006-06-19 14:47:00,85.257,85.283,85.257,85.281,168099998.0
2006-06-19 14:48:00,85.266,85.289,85.263,85.275,253600004.0
2006-06-19 14:49:00,85.262,85.283,85.256,85.273,175899999.0
2006-06-19 14:50:00,85.249,85.273,85.24,85.273,158199997.0
2006-06-19 14:51:00,85.26,85.274,85.245,85.261,277900002.0
2006-06-19 14:52:00,85.273,85.276,85.255,85.261,221200000.0
2006-06-19 14:53:00,85.275,85.28,85.255,85.259,188900002.0
2006-06-19 14:54:00,85.27,85.303,85.27,85.301,218400002.0
2006-06-19 14:55:00,85.286,85.31,85.28,85.282,119699999.0
2006-06-19 14:56:00,85.278,85.297,85.276,85.288,193699999.0
2006-06-19 14:57:00,85.287,85.304,85.275,85.288,191300001.0
2006-06-19 14:58:00,85.273,85.292,85.273,85.292,94000000.0
2006-06-19 14:59:00,85.288,85.288,85.248,85.271,149100002.0
2006-06-19 15:00:00,85.258,85.291,85.258,85.279,143299999.0
2006-06-19 15:01:00,85.255,85.274,85.247,85.274,306100002.0
2006-06-19 15:02:00,85.262,85.292,85.262,85.274,141299999.0
2006-06-19 15:03:00,85.271,85.291,85.256,85.269,209200000.0
2006-06-19 15:04:00,85.256,85.28,85.251,85.272,233399997.0
2006-06-19 15:05:00,85.281,85.291,85.269,85.279,277799997.0
2006-06-19 15:06:00,85.278,85.278,85.233,85.264,239800000.0
2006-06-19 15:07:00,85.243,85.288,85.205,85.284,176000000.0
2006-06-19 15:08:00,85.284,85.294,85.251,85.261,181899999.0
2006-06-19 15:09:00,85.282,85.292,85.254,85.254,300899999.0
2006-06-19 15:10:00,85.271,85.276,85.249,85.269,128899998.0
2006-06-19 15:11:00,85.265,85.28,85.254,85.279,238200000.0
2006-06-19 15:12:00,85.276,85.303,85.26,85.278,178300000.0
2006-06-19 15:13:00,85.293,85.296,85.262,85.262,130700002.0
2006-06-19 15:14:00,85.288,85.288,85.258,85.269,114300000.0
2006-06-19 15:15:00,85.277,85.279,85.26,85.26,150100002.0
2006-06-19 15:16:00,85.275,85.28,85.26,85.26,110999999.0
2006-06-19 15:17:00,85.261,85.301,85.261,85.292,140000000.0
2006-06-19 15:18:00,85.282,85.294,85.273,85.277,208700002.0
2006-06-19 15:19:00,85.268,85.276,85.242,85.257,164100000.0
2006-06-19 15:20:00,85.264,85.282,85.257,85.27,183799997.0
2006-06-19 15:21:00,85.263,85.299,85.252,85.27,250600001.0
2006-06-19 15:22:00,85.26,85.299,85.26,85.299,80500002.0
2006-06-19 15:23:00,85.31,85.342,85.308,85.32,142200002.0
2006-06-19 15:24:00,85.312,85.326,85.286,85.286,270199996.0
2006-06-19 15:25:00,85.292,85.298,85.274,85.298,145700002.0
2006-06-19 15:26:00,85.281,85.319,85.281,85.308,174400000.0
2006-06-19 15:27:00,85.28,85.297,85.251,85.27,176799997.0
2006-06-19 15:28:00,85.262,85.285,85.262,85.283,197300000.0
2006-06-19 15:29:00,85.296,85.32,85.285,85.32,242300001.0
2006-06-19 15:30:00,85.303,85.325,85.301,85.315,186200001.0
2006-06-19 15:31:00,85.281,85.311,85.261,85.267,130399999.0
2006-06-19 15:32:00,85.262,85.269,85.237,85.248,128699998.0
2006-06-19 15:33:00,85.241,85.261,85.233,85.233,227500001.0
2006-06-19 15:34:00,85.257,85.28,85.252,85.276,190499998.0
2006-06-19 15:35:00,85.277,85.316,85.277,85.31,123899999.0
2006-06-19 15:36:00,85.303,85.303,85.267,85.275,200300002.0
2006-06-19 15:37:00,85.295,85.296,85.272,85.272,198499997.0
2006-06-19 15:38:00,85.291,85.291,85.263,85.263,151000000.0
2006-06-19 15:39:00,85.234,85.255,85.233,85.25,114900001.0
2006-06-19 15:40:00,85.251,85.255,85.199,85.215,261900001.0
2006-06-19 15:41:00,85.222,85.261,85.222,85.252,195899999.0
2006-06-19 15:42:00,85.238,85.255,85.223,85.238,224199998.0
2006-06-19 15:43:00,85.256,85.27,85.239,85.25,285599997.0
2006-06-19 15:44:00,85.254,85.288,85.249,85.268,176299999.0
2006-06-19 15:45:00,85.285,85.288,85.255,85.255,266400002.0
2006-06-19 15:46:00,85.268,85.293,85.266,85.285,300399997.0
2006-06-19 15:47:00,85.287,85.29,85.263,85.27,200500002.0
2006-06-19 15:48:00,85.266,85.278,85.258,85.264,237599998.0
2006-06-19 15:49:00,85.258,85.274,85.247,85.25,212999997.0
2006-06-19 15:50:00,85.265,85.265,85.238,85.245,155700000.0
2006-06-19 15:51:00,85.261,85.261,85.228,85.228,127900001.0
2006-06-19 15:52:00,85.241,85.252,85.226,85.235,258899997.0
2006-06-19 15:53:00,85.256,85.262,85.238,85.239,242699999.0
2006-06-19 15:54:00,85.237,85.26,85.233,85.255,151200000.0
2006-06-19 15:55:00,85.255,85.261,85.235,85.261,236199998.0
2006-06-19 15:56:00,85.246,85.296,85.246,85.296,139500000.0
2006-06-19 15:57:00,85.277,85.297,85.264,85.277,133000000.0
2006-06-19 15:58:00,85.277,85.292,85.263,85.266,226500002.0
2006-06-19 15:59:00,85.261,85.293,85.261,85.287,231999999.0
2006-06-19 16:00:00,85.268,85.303,85.26,85.279,200800000.0
2006-06-19 16:01:00,85.28,85.28,85.253,85.26,155799998.0
2006-06-19 16:02:00,85.275,85.294,85.266,85.285,198499998.0
2006-06-19 16:03:00,85.264,85.284,85.245,85.277,107800001.0
2006-06-19 16:04:00,85.267,85.279,85.251,85.271,199199997.0
2006-06-19 16:05:00,85.268,85.274,85.24,85.251,218300002.0
2006-06-19 16:06:00,85.222,85.244,85.209,85.223,249199996.0
2006-06-19 16:07:00,85.213,85.225,85.196,85.207,146300001.0
2006-06-19 16:08:00,85.232,85.235,85.208,85.208,105400001.0
2006-06-19 16:09:00,85.225,85.225,85.179,85.179,260800000.0
2006-06-19 16:10:00,85.174,85.193,85.16,85.178,109799999.0
2006-06-19 16:11:00,85.188,85.204,85.168,85.182,157600002.0
2006-06-19 16:12:00,85.198,85.212,85.185,85.195,110800001.0
2006-06-19 16:13:00,85.192,85.209,85.189,85.208,157500001.0
2006-06-19 16:14:00,85.177,85.197,85.152,85.165,197000002.0
2006-06-19 16:15:00,85.176,85.178,85.153,85.167,213600002.0
2006-06-19 16:16:00,85.17,85.176,85.153,85.161,182699997.0
2006-06-19 16:17:00,85.173,85.188,85.146,85.175,233300000.0
2006-06-19 16:18:00,85.176,85.189,85.164,85.187,199400002.0
2006-06-19 16:19:00,85.166,85.185,85.151,85.169,161799995.0
2006-06-19 16:20:00,85.173,85.176,85.149,85.15,335099994.0
2006-06-19 16:21:00,85.142,85.158,85.134,85.153,223899996.0
2006-06-19 16:22:00,85.158,85.158,85.13,85.132,127200000.0
2006-06-19 16:23:00,85.143,85.148,85.111,85.113,252500000.0
2006-06-19 16:24:00,85.101,85.12,85.098,85.099,238199995.0
2006-06-19 16:25:00,85.12,85.147,85.106,85.144,164000000.0
2006-06-19 16:26:00,85.143,85.159,85.129,85.159,214300000.0
2006-06-19 16:27:00,85.146,85.16,85.132,85.152,272099999.0
2006-06-19 16:28:00,85.138,85.138,85.108,85.119,107200001.0
2006-06-19 16:29:00,85.14,85.16,85.128,85.142,137699999.0
2006-06-19 16:30:00,85.139,85.158,85.123,85.136,262600000.0
2006-06-19 16:31:00,85.118,85.155,85.118,85.142,194700000.0
2006-06-19 16:32:00,85.133,85.153,85.126,85.14,185099997.0
2006-06-19 16:33:00,85.111,85.13,85.102,85.115,151699999.0
2006-06-19 16:34:00,85.102,85.104,85.08,85.092,181399998.0
2006-06-19 16:35:00,85.1,85.115,85.09,85.095,96499999.0
2006-06-19 16:36:00,85.097,85.14,85.097,85.116,254700000.0
2006-06-19 16:37:00,85.119,85.137,85.078,85.1,113700000.0
2006-06-19 16:38:00,85.115,85.137,85.103,85.124,149200000.0
2006-06-19 16:39:00,85.136,85.136,85.093,85.093,302700000.0
2006-06-19 16:40:00,85.098,85.126,85.094,85.106,224900001.0
2006-06-19 16:41:00,85.106,85.114,85.089,85.093,156899998.0
2006-06-19 16:42:00,85.079,85.102,85.076,85.089,250299999.0
2006-06-19 16:43:00,85.065,85.085,85.058,85.085,92399999.0
2006-06-19 16:44:00,85.09,85.099,85.076,85.095,227100002.0
2006-06-19 16:45:00,85.073,85.102,85.073,85.088,275899997.0
2006-06-19 16:46:00,85.085,85.09,85.063,85.078,153499998.0
2006-06-19 16:47:00,85.088,85.1,85.075,85.095,192799999.0
2006-06-19 16:48:00,85.085,85.114,85.08,85.1,199400002.0
2006-06-19 16:49:00,85.099,85.113,85.088,85.105,233899998.0
2006-06-19 16:50:00,85.083,85.102,85.072,85.096,209999999.0
2006-06-19 16:51:00,85.087,85.109,85.087,85.108,159500004.0
2006-06-19 16:52:00,85.082,85.099,85.061,85.089,257799999.0
2006-06-19 16:53:00,85.083,85.083,85.059,85.06,187400000.0
2006-06-19 16:54:00,85.075,85.104,85.058,85.087,196799998.0
2006-06-19 16:55:00,85.074,85.107,85.073,85.091,194099998.0
2006-06-19 16:56:00,85.095,85.12,85.081,85.109,94000000.0
2006-06-19 16:57:00,85.096,85.119,85.084,85.117,235799996.0
2006-06-19 16:58:00,85.088,85.111,85.081,85.105,246299996.0
2006-06-19 16:59:00,85.068,85.095,85.017,85.03,112300000.0
2006-06-19 17:00:00,85.029,85.033,85.015,85.017,123600000.0
2006-06-19 17:01:00,85.034,85.058,85.016,85.016,147299997.0
2006-06-19 17:02:00,85.032,85.061,85.032,85.048,159099997.0
2006-06-19 17:03:00,85.046,85.046,85.009,85.016,280399996.0
2006-06-19 17:04:00,85.037,85.052,85.01,85.024,194399999.0
2006-06-19 17:05:00,84.984,85.008,84.975,84.997,84099999.0
2006-06-19 17:06:00,85.0,85.0,84.969,84.969,62400000.0
2006-06-19 17:07:00,84.985,85.015,84.974,84.997,318899999.0
2006-06-19 17:08:00,84.992,85.009,84.985,85.009,237100001.0
2006-06-19 17:09:00,84.998,85.0,84.948,84.948,139100000.0
2006-06-19 17:10:00,84.993,84.993,84.967,84.97,247999999.0
2006-06-19 17:11:00,84.959,84.982,84.952,84.972,402800002.0
2006-06-19 17:12:00,84.943,84.96,84.94,84.96,135599999.0
2006-06-19 17:13:00,84.941,84.961,84.923,84.935,290399998.0
2006-06-19 17:14:00,84.922,84.933,84.898,84.918,118400000.0
2006-06-19 17:15:00,84.937,84.964,84.933,84.946,251100000.0
2006-06-19 17:16:00,84.948,84.963,84.935,84.946,104000000.0
2006-06-19 17:17:00,84.967,84.967,84.934,84.934,120200000.0
2006-06-19 17:18:00,84.973,84.993,84.963,84.98,168100000.0
2006-06-19 17:19:00,84.961,85.002,84.96,85.002,189299999.0
2006-06-19 17:20:00,85.014,85.015,84.982,84.997,140000000.0
2006-06-19 17:21:00,85.018,85.057,85.018,85.05,208200000.0
2006-06-19 17:22:00,85.053,85.067,85.044,85.055,166600000.0
2006-06-19 17:23:00,85.056,85.056,85.006,85.031,216999999.0
2006-06-19 17:24:00,85.039,85.097,85.038,85.097,187299999.0
2006-06-19 17:25:00,85.081,85.112,85.081,85.102,225600000.0
2006-06-19 17:26:00,85.102,85.117,85.083,85.092,225199997.0
2006-06-19 17:27:00,85.113,85.113,85.084,85.084,118200000.0
2006-06-19 17:28:00,85.101,85.115,85.089,85.089,133199997.0
2006-06-19 17:29:00,85.093,85.109,85.075,85.088,150800001.0
2006-06-19 17:30:00,85.083,85.087,85.065,85.07,324299999.0
2006-06-19 17:31:00,85.05,85.078,85.044,85.066,179600000.0
2006-06-19 17:32:00,85.062,85.069,85.04,85.055,134900001.0
2006-06-19 17:33:00,85.055,85.055,85.003,85.021,138100000.0
2006-06-19 17:34:00,85.026,85.052,85.026,85.052,116899998.0
2006-06-19 17:35:00,85.039,85.058,85.027,85.052,184800000.0
2006-06-19 17:36:00,85.043,85.044,85.02,85.021,154700002.0
2006-06-19 17:37:00,85.02,85.037,85.011,85.033,116300001.0
2006-06-19 17:38:00,85.005,85.021,84.995,85.003,233900000.0
2006-06-19 17:39:00,84.995,85.007,84.977,84.997,105100001.0
2006-06-19 17:40:00,84.987,85.0,84.972,84.995,198200002.0
2006-06-19 17:41:00,84.98,84.995,84.951,84.975,285399998.0
2006-06-19 17:42:00,84.978,84.986,84.964,84.979,123399998.0
2006-06-19 17:43:00,84.965,84.988,84.958,84.988,137400000.0
2006-06-19 17:44:00,84.989,85.017,84.974,85.002,328599999.0
2006-06-19 17:45:00,85.013,85.032,84.998,85.008,308699996.0
2006-06-19 17:46:00,85.021,85.021,84.991,84.991,92599998.0
2006-06-19 17:47:00,84.977,84.998,84.971,84.983,180000000.0
2006-06-19 17:48:00,84.974,84.987,84.96,84.96,176100001.0
2006-06-19 17:49:00,84.955,84.973,84.94,84.965,142900001.0
2006-06-19 17:50:00,84.961,84.968,84.941,84.941,189099996.0
2006-06-19 17:51:00,84.921,84.95,84.913,84.93,246400001.0
2006-06-19 17:52:00,84.945,84.962,84.924,84.937,188299996.0
2006-06-19 17:53:00,84.925,84.939,84.91,84.935,320500002.0
2006-06-19 17:54:00,84.946,84.946,84.918,84.923,196500002.0
2006-06-19 17:55:00,84.942,84.955,84.924,84.93,110000001.0
2006-06-19 17:56:00,84.91,84.93,84.9,84.914,191500001.0
2006-06-19 17:57:00,84.923,84.955,84.911,84.933,146699999.0
2006-06-19 17:58:00,84.943,84.943,84.912,84.912,299699995.0
2006-06-19 17:59:00,84.925,84.951,84.925,84.95,216499997.0
2006-06-19 18:00:00,84.933,84.953,84.897,84.897,292099997.0
2006-06-19 18:01:00,84.898,84.938,84.887,84.903,1304299996.0
2006-06-19 18:02:00,84.917,84.931,84.89,84.921,1790699990.0
2006-06-19 18:03:00,84.95,85.0,84.93,84.98,1894499993.0
2006-06-19 18:04:00,84.935,84.936,84.895,84.895,1894499993.0
2006-06-19 18:05:00,84.909,84.935,84.896,84.915,1878499986.0
2006-06-19 18:06:00,84.935,84.946,84.915,84.938,1712100005.0
2006-06-19 18:07:00,84.93,84.944,84.903,84.921,2116100008.0
2006-06-19 18:08:00,84.913,84.913,84.858,84.858,1941700011.0
2006-06-19 18:09:00,84.87,84.896,84.859,84.877,1836400002.0
2006-06-19 18:10:00,84.887,84.911,84.875,84.893,1849799995.0
2006-06-19 18:11:00,84.9,84.9,84.857,84.86,970899992.0
2006-06-19 18:12:00,84.846,84.867,84.837,84.862,1142699993.0
2006-06-19 18:13:00,84.86,84.876,84.841,84.844,1220899997.0
2006-06-19 18:14:00,84.842,84.873,84.838,84.873,1693900001.0
2006-06-19 18:15:00,84.89,84.94,84.87,84.9,671599998.0
2006-06-19 18:16:00,84.9,84.94,84.85,84.9,671599998.0
2006-06-19 18:17:00,84.824,84.849,84.809,84.818,671599998.0
2006-06-19 18:18:00,84.831,84.862,84.826,84.857,1069599999.0
2006-06-19 18:19:00,84.858,84.886,84.845,84.874,1835599991.0
2006-06-19 18:20:00,84.88,84.897,84.862,84.885,1455199992.0
2006-06-19 18:21:00,84.885,84.91,84.876,84.889,1559099994.0
2006-06-19 18:22:00,84.894,84.91,84.873,84.885,1816699992.0
2006-06-19 18:23:00,84.94,84.96,84.92,84.93,1649099993.0
2006-06-19 18:24:00,84.876,84.904,84.867,84.892,1649099993.0
2006-06-19 18:25:00,84.864,84.886,84.847,84.875,2084899987.0
2006-06-19 18:26:00,84.856,84.884,84.85,84.874,1714099993.0
2006-06-19 18:27:00,84.876,84.896,84.863,84.893,1453899997.0
2006-06-19 18:28:00,84.893,84.901,84.868,84.868,1125600002.0
2006-06-19 18:29:00,84.892,84.903,84.868,84.882,1208699999.0
2006-06-19 18:30:00,84.884,84.906,84.867,84.878,642499997.0
2006-06-19 18:31:00,84.879,84.908,84.875,84.896,1255199992.0
2006-06-19 18:32:00,84.873,84.901,84.856,84.89,1560699999.0
2006-06-19 18:33:00,84.877,84.905,84.866,84.9,2143799992.0
2006-06-19 18:34:00,84.902,84.923,84.893,84.893,1508899992.0
2006-06-19 18:35:00,84.898,84.918,84.883,84.898,1332199990.0
2006-06-19 18:36:00,84.897,84.915,84.875,84.902,1666399994.0
2006-06-19 18:37:00,84.887,84.9,84.869,84.895,1144600006.0
2006-06-19 18:38:00,84.91,84.92,84.884,84.898,588799994.0
2006-06-19 18:39:00,84.907,84.955,84.907,84.955,363699996.0
2006-06-19 18:40:00,84.951,84.965,84.939,84.949,709000003.0
2006-06-19 18:41:00,84.943,84.956,84.91,84.927,853799992.0
2006-06-19 18:42:00,84.905,84.934,84.903,84.927,702100001.0
2006-06-19 18:43:00,84.934,84.954,84.918,84.949,1257199998.0
2006-06-19 18:44:00,84.953,84.966,84.926,84.926,848199996.0
2006-06-19 18:45:00,84.95,84.965,84.932,84.932,831600000.0
2006-06-19 18:46:00,84.958,84.966,84.936,84.959,807700007.0
2006-06-19 18:47:00,84.955,84.957,84.932,84.941,610000003.0
2006-06-19 18:48:00,84.948,84.954,84.927,84.929,698899997.0
2006-06-19 18:49:00,84.924,84.946,84.911,84.919,758299993.0
2006-06-19 18:50:00,84.93,84.93,84.9,84.9,946200001.0
2006-06-19 18:51:00,84.91,84.93,84.902,84.93,509000003.0
2006-06-19 18:52:00,84.93,84.936,84.902,84.909,813400000.0
2006-06-19 18:53:00,84.905,84.928,84.889,84.913,928600002.0
2006-06-19 18:54:00,84.911,84.928,84.901,84.923,825600001.0
2006-06-19 18:55:00,84.903,84.929,84.899,84.924,1052099994.0
2006-06-19 18:56:00,84.901,84.928,84.901,84.917,534299993.0
2006-06-19 18:57:00,84.892,84.92,84.89,84.909,343799997.0
2006-06-19 18:58:00,84.899,84.931,84.877,84.892,1118200003.0
2006-06-19 18:59:00,84.921,84.933,84.901,84.916,814000002.0
2006-06-19 19:00:00,84.934,84.951,84.911,84.919,723099998.0
2006-06-19 19:01:00,84.911,84.929,84.881,84.913,552800000.0
2006-06-19 19:02:00,84.895,84.923,84.895,84.911,196000000.0
2006-06-19 19:03:00,84.884,84.895,84.859,84.884,682699998.0
2006-06-19 19:04:00,84.889,84.922,84.877,84.904,783899999.0
2006-06-19 19:05:00,84.914,84.932,84.906,84.907,353800003.0
2006-06-19 19:06:00,84.913,84.935,84.902,84.92,461200000.0
2006-06-19 19:07:00,84.913,84.944,84.913,84.934,929599994.0
2006-06-19 19:08:00,84.938,84.938,84.905,84.925,874100003.0
2006-06-19 19:09:00,84.899,84.937,84.899,84.925,727999996.0
2006-06-19 19:10:00,84.928,84.941,84.911,84.911,718500001.0
2006-06-19 19:11:00,84.92,84.943,84.92,84.936,154699997.0
2006-06-19 19:12:00,84.935,84.938,84.914,84.935,354799995.0
2006-06-19 19:13:00,84.931,84.931,84.899,84.906,395700003.0
2006-06-19 19:14:00,84.905,84.934,84.905,84.925,489299999.0
2006-06-19 19:15:00,84.923,84.932,84.883,84.891,746100000.0
2006-06-19 19:16:00,84.887,84.897,84.873,84.879,245900004.0
2006-06-19 19:17:00,84.88,84.9,84.879,84.9,659899991.0
2006-06-19 19:18:00,84.895,84.913,84.879,84.898,537100002.0
2006-06-19 19:19:00,84.891,84.917,84.89,84.917,546199994.0
2006-06-19 19:20:00,84.905,84.919,84.893,84.905,357199999.0
2006-06-19 19:21:00,84.913,84.918,84.89,84.898,227800000.0
2006-06-19 19:22:00,84.905,84.908,84.846,84.887,331799995.0
2006-06-19 19:23:00,84.915,84.915,84.878,84.889,1599500004.0
2006-06-19 19:24:00,84.906,84.918,84.879,84.891,708299999.0
2006-06-19 19:25:00,84.915,84.92,84.887,84.887,972200003.0
2006-06-19 19:26:00,84.905,84.928,84.896,84.917,1444499995.0
2006-06-19 19:27:00,84.915,84.92,84.892,84.9,987699994.0
2006-06-19 19:28:00,84.899,84.928,84.897,84.923,544399995.0
2006-06-19 19:29:00,84.904,84.933,84.9,84.93,507400004.0
2006-06-19 19:30:00,84.93,84.935,84.904,84.909,789800005.0
2006-06-19 19:31:00,84.922,84.93,84.906,84.911,488500001.0
2006-06-19 19:32:00,84.915,84.927,84.898,84.916,827399998.0
2006-06-19 19:33:00,84.917,84.929,84.897,84.911,579500005.0
2006-06-19 19:34:00,84.904,84.929,84.902,84.925,690000001.0
2006-06-19 19:35:00,84.912,84.927,84.892,84.91,688999996.0
2006-06-19 19:36:00,84.913,84.914,84.888,84.905,425899994.0
2006-06-19 19:37:00,84.891,84.91,84.883,84.91,189899998.0
2006-06-19 19:38:00,84.895,84.918,84.886,84.893,979699996.0
2006-06-19 19:39:00,84.88,84.923,84.88,84.915,960400003.0
2006-06-19 19:40:00,84.915,84.919,84.887,84.89,665599994.0
2006-06-19 19:41:00,84.902,84.928,84.897,84.915,939799997.0
2006-06-19 19:42:00,84.91,84.93,84.903,84.903,599600001.0
2006-06-19 19:43:00,84.922,84.93,84.905,84.908,307899998.0
2006-06-19 19:44:00,84.917,84.933,84.9,84.92,478599994.0
2006-06-19 19:45:00,84.92,84.93,84.9,84.917,470500000.0
2006-06-19 19:46:00,84.918,84.929,84.9,84.904,354499999.0
2006-06-19 19:47:00,84.91,84.929,84.894,84.906,251299997.0
2006-06-19 19:48:00,84.928,84.928,84.889,84.906,987700007.0
2006-06-19 19:49:00,84.906,84.92,84.876,84.91,531000000.0
2006-06-19 19:50:00,84.907,84.925,84.89,84.89,425299999.0
2006-06-19 19:51:00,84.905,84.91,84.89,84.89,262700001.0
2006-06-19 19:52:00,84.891,84.917,84.878,84.913,530799995.0
2006-06-19 19:53:00,84.905,84.918,84.892,84.915,666600002.0
2006-06-19 19:54:00,84.918,84.932,84.899,84.899,903699993.0
2006-06-19 19:55:00,84.908,84.925,84.898,84.92,431099996.0
2006-06-19 19:56:00,84.904,84.936,84.904,84.922,441499998.0
2006-06-19 19:57:00,84.93,84.943,84.914,84.935,435699995.0
2006-06-19 19:58:00,84.932,84.934,84.907,84.907,745999993.0
2006-06-19 19:59:00,84.903,84.926,84.895,84.922,914099996.0
2006-06-19 20:00:00,84.929,84.936,84.913,84.914,315200000.0
2006-06-19 20:01:00,84.92,84.931,84.9,84.91,655500001.0
2006-06-19 20:02:00,84.922,84.94,84.912,84.934,571099999.0
2006-06-19 20:03:00,84.935,84.944,84.914,84.926,408699997.0
2006-06-19 20:04:00,84.929,84.947,84.883,84.941,379900001.0
2006-06-19 20:05:00,84.937,84.937,84.895,84.926,680299996.0
2006-06-19 20:06:00,84.924,84.936,84.91,84.912,834999993.0
2006-06-19 20:07:00,84.911,84.938,84.908,84.93,549199997.0
2006-06-19 20:08:00,84.93,84.93,84.902,84.914,384899998.0
2006-06-19 20:09:00,84.921,84.935,84.891,84.891,461800000.0
2006-06-19 20:10:00,84.906,84.927,84.896,84.927,1042300004.0
2006-06-19 20:11:00,84.913,84.927,84.895,84.907,763799995.0
2006-06-19 20:12:00,84.905,84.92,84.887,84.905,1233999997.0
2006-06-19 20:13:00,84.907,84.92,84.892,84.913,625199994.0
2006-06-19 20:14:00,84.917,84.917,84.889,84.901,589100006.0
2006-06-19 20:15:00,84.889,84.905,84.88,84.887,632599999.0
2006-06-19 20:16:00,84.896,84.915,84.881,84.885,640100000.0
2006-06-19 20:17:00,84.91,84.923,84.897,84.905,378900000.0
2006-06-19 20:18:00,84.91,84.93,84.91,84.928,184799999.0
2006-06-19 20:19:00,84.914,84.923,84.893,84.915,345900000.0
2006-06-19 20:20:00,84.891,84.913,84.873,84.895,650099995.0
2006-06-19 20:21:00,84.87,84.895,84.864,84.89,524599998.0
2006-06-19 20:22:00,84.887,84.889,84.861,84.863,904399995.0
2006-06-19 20:23:00,84.875,84.881,84.858,84.868,561999997.0
2006-06-19 20:24:00,84.875,84.885,84.858,84.861,573499999.0
2006-06-19 20:25:00,84.876,84.887,84.862,84.869,585499998.0
2006-06-19 20:26:00,84.89,84.89,84.859,84.859,476199996.0
2006-06-19 20:27:00,84.87,84.89,84.867,84.885,429699995.0
2006-06-19 20:28:00,84.872,84.895,84.867,84.882,1204999986.0
2006-06-19 20:29:00,84.885,84.895,84.855,84.862,1437999998.0
2006-06-19 20:30:00,84.885,84.891,84.864,84.883,1561900001.0
2006-06-19 20:31:00,84.893,84.905,84.876,84.884,1275499990.0
2006-06-19 20:32:00,84.9,84.905,84.874,84.877,1200099994.0
2006-06-19 20:33:00,84.879,84.895,84.867,84.879,557599996.0
2006-06-19 20:34:00,84.877,84.902,84.87,84.888,421899997.0
2006-06-19 20:35:00,84.901,84.911,84.881,84.881,698899989.0
2006-06-19 20:36:00,84.904,84.907,84.876,84.892,514699999.0
2006-06-19 20:37:00,84.892,84.91,84.875,84.889,476700001.0
2006-06-19 20:38:00,84.888,84.903,84.873,84.895,883600000.0
2006-06-19 20:39:00,84.88,84.9,84.874,84.892,642000000.0
2006-06-19 20:40:00,84.895,84.9,84.871,84.873,1382099990.0
2006-06-19 20:41:00,84.893,84.895,84.87,84.872,1014499996.0
2006-06-19 20:42:00,84.882,84.894,84.856,84.877,913700002.0
2006-06-19 20:43:00,84.883,84.889,84.867,84.869,932899997.0
2006-06-19 20:44:00,84.862,84.883,84.852,84.856,969699997.0
2006-06-19 20:45:00,84.885,84.891,84.865,84.877,729299998.0
2006-06-19 20:46:00,84.892,84.905,84.874,84.874,656899997.0
2006-06-19 20:47:00,84.903,84.911,84.882,84.89,1074699992.0
2006-06-19 20:48:00,84.904,84.904,84.87,84.876,589499999.0
2006-06-19 20:49:00,84.888,84.907,84.877,84.886,482499998.0
2006-06-19 20:50:00,84.885,84.926,84.867,84.898,1152600002.0
2006-06-19 20:51:00,84.885,84.913,84.885,84.913,429099999.0
2006-06-19 20:52:00,84.904,84.937,84.904,84.925,433799994.0
2006-06-19 20:53:00,84.923,84.935,84.905,84.911,1030200004.0
2006-06-19 20:54:00,84.927,84.949,84.904,84.92,498300001.0
2006-06-19 20:55:00,84.936,84.95,84.916,84.916,1106599990.0
2006-06-19 20:56:00,84.902,84.934,84.902,84.924,616300001.0
2006-06-19 20:57:00,84.927,84.937,84.91,84.913,726200000.0
2006-06-19 20:58:00,84.918,84.952,84.918,84.952,1386399999.0
2006-06-19 20:59:00,84.96,84.974,84.93,84.94,1073200001.0
2006-06-19 21:00:00,84.942,84.965,84.937,84.937,1268800009.0
2006-06-19 21:01:00,84.953,84.957,84.919,84.926,1006599992.0
2006-06-19 21:02:00,84.949,84.955,84.933,84.933,482700000.0
2006-06-19 21:03:00,84.947,84.953,84.929,84.935,415699997.0
2006-06-19 21:04:00,84.958,84.967,84.922,84.922,318700003.0
2006-06-19 21:05:00,84.91,84.959,84.91,84.954,673799995.0
2006-06-19 21:06:00,84.958,84.972,84.939,84.952,631799996.0
2006-06-19 21:07:00,84.949,84.971,84.928,84.946,639199997.0
2006-06-19 21:08:00,84.964,84.987,84.956,84.982,874499997.0
2006-06-19 21:09:00,84.985,84.99,84.951,84.955,225799997.0
2006-06-19 21:10:00,84.947,84.965,84.922,84.957,660799998.0
2006-06-19 21:11:00,84.936,84.958,84.929,84.949,331500001.0
2006-06-19 21:12:00,84.954,84.955,84.931,84.934,280200000.0
2006-06-19 21:13:00,84.944,84.955,84.926,84.926,357000001.0
2006-06-19 21:14:00,84.921,84.945,84.92,84.941,615499995.0
2006-06-19 21:15:00,84.938,84.946,84.903,84.909,969499994.0
2006-06-19 21:16:00,84.929,84.94,84.911,84.914,960300000.0
2006-06-19 21:17:00,84.91,84.932,84.897,84.914,1060200002.0
2006-06-19 21:18:00,84.899,84.927,84.883,84.927,651799999.0
2006-06-19 21:19:00,84.913,84.939,84.913,84.934,804599996.0
2006-06-19 21:20:00,84.932,84.961,84.93,84.942,1203099992.0
2006-06-19 21:21:00,84.941,84.957,84.93,84.953,945399986.0
2006-06-19 21:22:00,84.954,84.957,84.924,84.931,1048799985.0
2006-06-19 21:23:00,84.95,84.983,84.945,84.98,759499998.0
2006-06-19 21:24:00,84.964,84.985,84.947,84.964,721399999.0
2006-06-19 21:25:00,84.952,84.986,84.939,84.96,1127799993.0
2006-06-19 21:26:00,84.967,84.995,84.964,84.987,414000001.0
2006-06-19 21:27:00,84.978,84.997,84.975,84.988,443999996.0
2006-06-19 21:28:00,84.966,84.99,84.964,84.972,368699997.0
2006-06-19 21:29:00,84.994,85.004,84.977,84.989,618699997.0
2006-06-19 21:30:00,84.985,85.015,84.979,84.997,439599998.0
2006-06-19 21:31:00,84.996,85.011,84.978,85.01,359099997.0
2006-06-19 21:32:00,85.01,85.013,84.984,84.99,384299998.0
2006-06-19 21:33:00,85.023,85.027,85.003,85.005,485599995.0
2006-06-19 21:34:00,85.028,85.028,85.006,85.009,116900000.0
2006-06-19 21:35:00,85.025,85.03,85.01,85.01,470400002.0
2006-06-19 21:36:00,85.025,85.03,85.002,85.01,441999995.0
2006-06-19 21:37:00,85.0,85.018,84.989,85.016,665300000.0
2006-06-19 21:38:00,85.013,85.016,84.989,84.989,141800000.0
2006-06-19 21:39:00,84.999,85.02,84.988,85.0,331500002.0
2006-06-19 21:40:00,85.006,85.018,84.987,84.991,412499997.0
2006-06-19 21:41:00,84.996,85.015,84.98,84.98,315100003.0
2006-06-19 21:42:00,84.98,85.0,84.976,85.0,301699998.0
2006-06-19 21:43:00,85.003,85.008,84.977,84.99,363200002.0
2006-06-19 21:44:00,84.999,85.008,84.979,84.986,1095999986.0
2006-06-19 21:45:00,84.986,85.0,84.968,84.976,237899999.0
2006-06-19 21:46:00,84.982,85.005,84.982,85.003,221199999.0
2006-06-19 21:47:00,85.006,85.016,84.992,84.997,507099997.0
2006-06-19 21:48:00,84.996,85.01,84.977,85.005,743400002.0
2006-06-19 21:49:00,85.002,85.015,84.985,84.989,304799996.0
2006-06-19 21:50:00,84.986,85.01,84.986,85.005,202599998.0
2006-06-19 21:51:00,85.001,85.005,84.98,84.983,205000002.0
2006-06-19 21:52:00,84.997,85.006,84.979,84.98,185300000.0
2006-06-19 21:53:00,84.995,85.0,84.976,84.984,576800003.0
2006-06-19 21:54:00,84.961,84.99,84.96,84.99,288999994.0
2006-06-19 21:55:00,84.985,84.995,84.964,84.964,260100002.0
2006-06-19 21:56:00,84.974,85.007,84.971,84.99,256499997.0
2006-06-19 21:57:00,84.983,85.005,84.973,84.991,91099999.0
2006-06-19 21:58:00,84.993,85.0,84.976,84.98,116899999.0
2006-06-19 21:59:00,84.98,85.0,84.976,84.995,337900002.0
2006-06-19 22:00:00,84.997,85.005,84.978,84.99,574600005.0
2006-06-19 22:01:00,85.002,85.017,84.981,85.005,732500001.0
2006-06-19 22:02:00,85.013,85.013,84.984,84.986,752400001.0
2006-06-19 22:03:00,84.995,85.003,84.968,84.97,406800003.0
2006-06-19 22:04:00,84.99,85.007,84.971,84.993,715500002.0
2006-06-19 22:05:00,84.988,85.012,84.987,84.999,179499997.0
2006-06-19 22:06:00,84.995,84.999,84.973,84.983,244499999.0
2006-06-19 22:07:00,84.985,84.99,84.964,84.97,270699995.0
2006-06-19 22:08:00,84.967,84.984,84.962,84.976,134500004.0
2006-06-19 22:09:00,84.958,84.98,84.95,84.97,141200001.0
2006-06-19 22:10:00,84.967,84.98,84.948,84.975,311899999.0
2006-06-19 22:11:00,84.949,84.97,84.945,84.958,467799994.0
2006-06-19 22:12:00,84.941,84.962,84.936,84.962,382199999.0
2006-06-19 22:13:00,84.962,84.965,84.934,84.945,431700000.0
2006-06-19 22:14:00,84.946,84.97,84.94,84.96,265200000.0
2006-06-19 22:15:00,84.963,84.965,84.944,84.953,201700002.0
2006-06-19 22:16:00,84.96,84.96,84.922,84.938,528199997.0
2006-06-19 22:17:00,84.955,84.972,84.941,84.947,160299998.0
2006-06-19 22:18:00,84.965,84.972,84.932,84.942,433799999.0
2006-06-19 22:19:00,84.943,84.97,84.934,84.959,282500002.0
2006-06-19 22:20:00,84.954,84.968,84.929,84.961,229100002.0
2006-06-19 22:21:00,84.968,84.97,84.944,84.95,222999999.0
2006-06-19 22:22:00,84.969,84.983,84.956,84.96,481699996.0
2006-06-19 22:23:00,84.973,84.976,84.951,84.955,348899999.0
2006-06-19 22:24:00,84.961,84.971,84.937,84.954,276000003.0
2006-06-19 22:25:00,84.941,84.96,84.941,84.957,178100000.0
2006-06-19 22:26:00,84.95,84.98,84.95,84.98,119300002.0
2006-06-19 22:27:00,84.986,84.993,84.951,84.972,757900003.0
2006-06-19 22:28:00,84.97,84.995,84.961,84.977,396099997.0
2006-06-19 22:29:00,84.965,84.986,84.958,84.986,331100005.0
2006-06-19 22:30:00,84.971,84.99,84.952,84.985,243199996.0
2006-06-19 22:31:00,84.968,84.986,84.93,84.977,477699999.0
2006-06-19 22:32:00,84.966,84.99,84.956,84.98,286800001.0
2006-06-19 22:33:00,84.972,85.004,84.953,84.99,675600000.0
2006-06-19 22:34:00,84.973,85.002,84.969,84.982,538599999.0
2006-06-19 22:35:00,84.995,84.995,84.972,84.979,175899997.0
2006-06-19 22:36:00,84.989,84.99,84.956,84.957,389099999.0
2006-06-19 22:37:00,84.964,84.982,84.956,84.973,176800002.0
2006-06-19 22:38:00,84.98,84.98,84.945,84.966,136400001.0
2006-06-19 22:39:00,84.975,84.98,84.948,84.95,278099999.0
2006-06-19 22:40:00,84.955,84.992,84.954,84.991,297100003.0
2006-06-19 22:41:00,84.987,84.997,84.963,84.977,183799999.0
2006-06-19 22:42:00,84.975,84.985,84.952,84.952,156100000.0
2006-06-19 22:43:00,84.975,84.98,84.945,84.966,328399997.0
2006-06-19 22:44:00,84.945,84.98,84.945,84.968,406300000.0
2006-06-19 22:45:00,84.951,84.982,84.937,84.976,470799996.0
2006-06-19 22:46:00,84.971,84.982,84.939,84.939,307100004.0
2006-06-19 22:47:00,84.985,84.985,84.954,84.954,246399995.0
2006-06-19 22:48:00,84.981,85.011,84.98,85.003,413899996.0
2006-06-19 22:49:00,84.981,84.997,84.98,84.991,115599997.0
2006-06-19 22:50:00,84.986,85.023,84.979,85.023,182700003.0
2006-06-19 22:51:00,85.02,85.035,84.982,85.0,263499998.0
2006-06-19 22:52:00,85.017,85.02,84.988,85.0,171800000.0
2006-06-19 22:53:00,85.02,85.02,84.972,84.989,515199997.0
2006-06-19 22:54:00,84.996,85.024,84.991,85.02,341900001.0
2006-06-19 22:55:00,85.023,85.042,85.007,85.009,282800005.0
2006-06-19 22:56:00,85.033,85.052,85.015,85.032,203399999.0
2006-06-19 22:57:00,85.053,85.053,84.997,85.025,374699999.0
2006-06-19 22:58:00,85.034,85.061,85.0,85.061,140299999.0
2006-06-19 22:59:00,85.05,85.06,84.975,84.975,492200000.0
2006-06-19 23:00:00,85.047,85.06,85.013,85.031,181299999.0
2006-06-19 23:01:00,84.998,85.022,84.965,84.994,161399999.0
2006-06-19 23:02:00,85.034,85.064,85.001,85.008,167900000.0
2006-06-19 23:03:00,85.018,85.072,85.006,85.014,173499999.0
2006-06-19 23:04:00,85.015,85.04,84.998,85.012,170600002.0
2006-06-19 23:05:00,85.006,85.034,84.989,85.001,141000000.0
2006-06-19 23:06:00,85.027,85.072,85.006,85.006,233800000.0
2006-06-19 23:07:00,85.022,85.039,84.989,85.004,172299999.0
2006-06-19 23:08:00,85.013,85.053,85.002,85.005,105100000.0
2006-06-19 23:09:00,85.044,85.047,85.0,85.003,195300002.0
2006-06-19 23:10:00,85.013,85.022,84.988,84.993,276700002.0
2006-06-19 23:11:00,85.019,85.029,84.989,84.997,149299997.0
2006-06-19 23:12:00,84.998,85.033,84.986,85.033,146700000.0
2006-06-19 23:13:00,85.018,85.054,85.005,85.009,154499998.0
2006-06-19 23:14:00,84.988,85.052,84.988,85.051,278300001.0
2006-06-19 23:15:00,85.029,85.062,85.011,85.029,261300000.0
2006-06-19 23:16:00,85.028,85.074,85.008,85.04,211999999.0
2006-06-19 23:17:00,85.04,85.066,85.015,85.046,304199998.0
2006-06-19 23:18:00,85.026,85.066,85.02,85.066,189599998.0
2006-06-19 23:19:00,85.054,85.066,85.03,85.062,129200000.0
2006-06-19 23:20:00,85.059,85.063,85.031,85.034,305599999.0
2006-06-19 23:21:00,85.047,85.076,85.034,85.049,257800000.0
2006-06-19 23:22:00,85.084,85.084,85.011,85.015,194899999.0
2006-06-19 23:23:00,85.04,85.04,84.973,84.973,189800000.0
2006-06-19 23:24:00,84.99,85.046,84.982,85.018,223900000.0
2006-06-19 23:25:00,85.016,85.051,85.013,85.042,139600000.0
2006-06-19 23:26:00,85.01,85.05,85.01,85.039,311500000.0
2006-06-19 23:27:00,85.057,85.057,85.003,85.009,163100002.0
2006-06-19 23:28:00,85.012,85.051,85.007,85.051,119200000.0
2006-06-19 23:29:00,85.02,85.05,85.013,85.024,205599996.0
2006-06-19 23:30:00,85.027,85.043,84.997,84.997,138899995.0
2006-06-19 23:31:00,85.003,85.05,84.998,85.028,231500002.0
2006-06-19 23:32:00,85.031,85.06,85.03,85.06,122700001.0
2006-06-19 23:33:00,85.042,85.056,85.024,85.042,145999998.0
2006-06-19 23:34:00,85.031,85.04,85.002,85.007,260500003.0
2006-06-19 23:35:00,85.036,85.046,85.017,85.017,226699999.0
2006-06-19 23:36:00,85.039,85.05,85.022,85.022,245400002.0
2006-06-19 23:37:00,85.034,85.049,85.007,85.033,205000005.0
2006-06-19 23:38:00,85.023,85.054,85.009,85.025,122700000.0
2006-06-19 23:39:00,85.024,85.047,84.957,85.035,196800004.0
2006-06-19 23:40:00,85.017,85.048,85.017,85.048,215099995.0
2006-06-19 23:41:00,85.05,85.05,85.019,85.025,297500000.0
2006-06-19 23:42:00,85.029,85.05,85.018,85.036,235199995.0
2006-06-19 23:43:00,85.01,85.046,85.01,85.042,137899998.0
2006-06-19 23:44:00,85.028,85.04,85.019,85.035,98399999.0
2006-06-19 23:45:00,85.032,85.04,85.011,85.015,254500001.0
2006-06-19 23:46:00,85.037,85.04,85.019,85.035,249799999.0
2006-06-19 23:47:00,85.036,85.043,85.021,85.027,107999999.0
2006-06-19 23:48:00,85.043,85.043,85.025,85.033,157600001.0
2006-06-19 23:49:00,85.003,85.035,85.003,85.027,171799998.0
2006-06-19 23:50:00,85.005,85.038,85.005,85.035,179100001.0
2006-06-19 23:51:00,85.02,85.037,84.994,85.013,155399999.0
2006-06-19 23:52:00,85.032,85.035,85.004,85.018,128699999.0
2006-06-19 23:53:00,85.017,85.045,84.998,85.045,147099998.0
2006-06-19 23:54:00,85.033,85.033,85.003,85.004,110500000.0
2006-06-19 23:55:00,85.01,85.023,84.983,84.997,213700002.0
2006-06-19 23:56:00,84.995,85.0,84.979,84.988,205700000.0
2006-06-19 23:57:00,84.968,84.986,84.957,84.957,116299999.0
2006-06-19 23:58:00,84.976,84.99,84.964,84.97,144100001.0
2006-06-19 23:59:00,84.993,84.993,84.954,84.954,228000000.0
2006-06-20 00:00:00,84.98,84.987,84.957,84.962,202600000.0
2006-06-20 00:01:00,84.959,84.983,84.955,84.974,319299997.0
2006-06-20 00:02:00,84.959,84.974,84.945,84.968,167099999.0
2006-06-20 00:03:00,84.942,84.988,84.942,84.975,209600000.0
2006-06-20 00:04:00,84.973,84.975,84.944,84.956,181100000.0
2006-06-20 00:05:00,84.958,84.99,84.958,84.978,175999999.0
2006-06-20 00:06:00,84.982,84.988,84.958,84.975,101300001.0
2006-06-20 00:07:00,84.959,84.979,84.941,84.978,179200002.0
2006-06-20 00:08:00,84.951,84.981,84.951,84.975,165400000.0
2006-06-20 00:09:00,84.975,84.977,84.946,84.962,142399999.0
2006-06-20 00:10:00,84.959,84.987,84.957,84.979,175900000.0
2006-06-20 00:11:00,84.954,84.967,84.937,84.954,107299999.0
2006-06-20 00:12:00,84.957,84.965,84.943,84.943,166500000.0
2006-06-20 00:13:00,84.944,84.977,84.94,84.977,298600000.0
2006-06-20 00:14:00,84.965,84.977,84.948,84.963,283100000.0
2006-06-20 00:15:00,84.955,84.977,84.945,84.959,153500002.0
2006-06-20 00:16:00,84.958,84.97,84.95,84.965,145800001.0
2006-06-20 00:17:00,84.97,84.97,84.95,84.95,70300000.0
2006-06-20 00:18:00,84.965,84.988,84.956,84.972,200900000.0
2006-06-20 00:19:00,84.956,84.971,84.952,84.971,212000003.0
2006-06-20 00:20:00,84.969,84.974,84.948,84.954,173300001.0
2006-06-20 00:21:00,84.951,84.98,84.951,84.975,162899998.0
2006-06-20 00:22:00,84.955,84.973,84.942,84.958,154300001.0
2006-06-20 00:23:00,84.958,84.967,84.941,84.954,301799998.0
2006-06-20 00:24:00,84.959,84.963,84.932,84.932,169500001.0
2006-06-20 00:25:00,84.935,84.962,84.935,84.962,108600000.0
2006-06-20 00:26:00,84.949,84.967,84.946,84.964,271499996.0
2006-06-20 00:27:00,84.957,84.972,84.951,84.97,234600000.0
2006-06-20 00:28:00,84.964,84.965,84.938,84.938,291499998.0
2006-06-20 00:29:00,84.942,84.969,84.938,84.969,115700000.0
2006-06-20 00:30:00,84.95,84.97,84.943,84.965,193800000.0
2006-06-20 00:31:00,84.952,84.969,84.944,84.957,195499999.0
2006-06-20 00:32:00,84.939,84.963,84.928,84.955,107300000.0
2006-06-20 00:33:00,84.96,84.985,84.949,84.956,237799999.0
2006-06-20 00:34:00,84.97,84.984,84.959,84.98,124499999.0
2006-06-20 00:35:00,84.967,84.99,84.967,84.985,73400000.0
2006-06-20 00:36:00,84.975,84.988,84.961,84.982,295900003.0
2006-06-20 00:37:00,84.97,84.977,84.95,84.95,287799999.0
2006-06-20 00:38:00,84.957,84.982,84.946,84.981,276099999.0
2006-06-20 00:39:00,84.971,84.984,84.962,84.983,143300001.0
2006-06-20 00:40:00,84.962,84.985,84.95,84.97,163100002.0
2006-06-20 00:41:00,84.977,84.977,84.945,84.947,184999999.0
2006-06-20 00:42:00,84.94,84.96,84.919,84.919,283999997.0
2006-06-20 00:43:00,84.933,84.959,84.925,84.944,137700001.0
2006-06-20 00:44:00,84.924,84.947,84.924,84.942,131400002.0
2006-06-20 00:45:00,84.928,84.947,84.919,84.919,110399999.0
2006-06-20 00:46:00,84.948,84.964,84.939,84.951,171800001.0
2006-06-20 00:47:00,84.947,84.972,84.947,84.972,64300000.0
2006-06-20 00:48:00,84.983,84.99,84.961,84.961,199799999.0
2006-06-20 00:49:00,84.988,84.997,84.969,84.984,124200000.0
2006-06-20 00:50:00,85.003,85.003,84.974,84.977,248200004.0
2006-06-20 00:51:00,84.994,85.004,84.971,84.977,232799997.0
2006-06-20 00:52:00,84.985,84.995,84.971,84.974,103900001.0
2006-06-20 00:53:00,84.967,84.989,84.967,84.989,235299995.0
2006-06-20 00:54:00,84.987,84.987,84.957,84.957,183500002.0
2006-06-20 00:55:00,84.966,84.986,84.966,84.983,238199997.0
2006-06-20 00:56:00,84.982,84.984,84.959,84.959,139599997.0
2006-06-20 00:57:00,84.974,84.974,84.954,84.957,165699999.0
2006-06-20 00:58:00,84.962,84.975,84.958,84.969,111399998.0
2006-06-20 00:59:00,84.95,84.965,84.929,84.939,194800003.0
2006-06-20 01:00:00,84.935,84.949,84.917,84.918,225300000.0
2006-06-20 01:01:00,84.933,84.964,84.91,84.946,105799999.0
2006-06-20 01:02:00,84.945,84.973,84.938,84.953,190500002.0
2006-06-20 01:03:00,84.93,84.947,84.919,84.94,150700003.0
2006-06-20 01:04:00,84.95,84.95,84.922,84.928,245599998.0
2006-06-20 01:05:00,84.943,84.955,84.926,84.941,162000000.0
2006-06-20 01:06:00,84.952,84.958,84.924,84.945,184500002.0
2006-06-20 01:07:00,84.945,84.958,84.934,84.958,140400002.0
2006-06-20 01:08:00,84.955,84.96,84.933,84.94,152500001.0
2006-06-20 01:09:00,84.939,84.959,84.932,84.942,178199999.0
2006-06-20 01:10:00,84.938,84.966,84.938,84.966,78700000.0
2006-06-20 01:11:00,84.965,84.965,84.942,84.942,188700002.0
2006-06-20 01:12:00,84.968,84.968,84.946,84.948,135699999.0
2006-06-20 01:13:00,84.963,84.963,84.934,84.935,254499998.0
2006-06-20 01:14:00,84.944,84.96,84.93,84.939,199199999.0
2006-06-20 01:15:00,84.952,84.963,84.936,84.939,50100000.0
2006-06-20 01:16:00,84.936,84.959,84.936,84.959,105600000.0
2006-06-20 01:17:00,84.957,84.97,84.941,84.963,226500001.0
2006-06-20 01:18:00,84.941,84.971,84.923,84.951,192200003.0
2006-06-20 01:19:00,84.958,84.967,84.945,84.961,215299997.0
2006-06-20 01:20:00,84.953,84.96,84.937,84.94,272200004.0
2006-06-20 01:21:00,84.957,84.967,84.937,84.955,177500000.0
2006-06-20 01:22:00,84.954,84.958,84.931,84.939,143100001.0
2006-06-20 01:23:00,84.952,84.959,84.93,84.936,241000001.0
2006-06-20 01:24:00,84.955,84.96,84.933,84.933,138199996.0
2006-06-20 01:25:00,84.955,84.96,84.94,84.94,276600000.0
2006-06-20 01:26:00,84.943,84.96,84.927,84.96,214700002.0
2006-06-20 01:27:00,84.944,84.957,84.935,84.952,80300000.0
2006-06-20 01:28:00,84.955,84.975,84.944,84.954,195799997.0
2006-06-20 01:29:00,84.956,84.97,84.95,84.965,215200001.0
2006-06-20 01:30:00,84.957,84.985,84.952,84.978,174000001.0
2006-06-20 01:31:00,84.984,84.994,84.961,84.961,396100000.0
2006-06-20 01:32:00,84.966,84.991,84.965,84.991,380799996.0
2006-06-20 01:33:00,84.984,84.998,84.969,84.992,240700001.0
2006-06-20 01:34:00,84.937,84.994,84.937,84.994,185700002.0
2006-06-20 01:35:00,84.977,84.991,84.958,84.973,165600001.0
2006-06-20 01:36:00,84.961,84.975,84.948,84.969,177000001.0
2006-06-20 01:37:00,84.95,84.971,84.936,84.965,144600000.0
2006-06-20 01:38:00,84.95,84.971,84.937,84.947,128100000.0
2006-06-20 01:39:00,84.947,84.953,84.933,84.937,144900000.0
2006-06-20 01:40:00,84.954,84.973,84.941,84.963,227599997.0
2006-06-20 01:41:00,84.957,84.97,84.949,84.95,237199998.0
2006-06-20 01:42:00,84.97,84.97,84.946,84.947,100800000.0
2006-06-20 01:43:00,84.965,84.977,84.952,84.964,160499998.0
2006-06-20 01:44:00,84.956,84.989,84.955,84.98,149800001.0
2006-06-20 01:45:00,84.982,84.984,84.956,84.956,297000001.0
2006-06-20 01:46:00,84.97,84.987,84.965,84.985,214399998.0
2006-06-20 01:47:00,84.979,85.001,84.969,84.998,220099997.0
2006-06-20 01:48:00,84.975,85.002,84.975,84.995,181300003.0
2006-06-20 01:49:00,84.995,84.998,84.976,84.978,217200001.0
2006-06-20 01:50:00,84.978,84.996,84.971,84.992,190899999.0
2006-06-20 01:51:00,84.987,84.987,84.96,84.962,194399997.0
2006-06-20 01:52:00,84.967,84.997,84.967,84.993,257400003.0
2006-06-20 01:53:00,84.974,84.994,84.965,84.993,185299999.0
2006-06-20 01:54:00,84.979,85.002,84.965,84.982,104800000.0
2006-06-20 01:55:00,84.977,85.002,84.977,85.001,88199998.0
2006-06-20 01:56:00,84.974,85.004,84.974,84.999,96400000.0
2006-06-20 01:57:00,85.01,85.012,84.985,84.994,129300000.0
2006-06-20 01:58:00,85.003,85.034,85.001,85.013,194299999.0
2006-06-20 01:59:00,85.033,85.037,85.003,85.012,286000002.0
2006-06-20 02:00:00,85.022,85.032,85.007,85.014,308899999.0
2006-06-20 02:01:00,85.034,85.034,85.0,85.008,319000000.0
2006-06-20 02:02:00,85.018,85.018,84.965,84.965,151199998.0
2006-06-20 02:03:00,84.984,85.014,84.977,84.991,250200001.0
2006-06-20 02:04:00,85.012,85.022,84.99,85.01,245500000.0
2006-06-20 02:05:00,85.02,85.023,84.985,84.985,230199999.0
2006-06-20 02:06:00,84.976,85.003,84.976,85.003,94100000.0
2006-06-20 02:07:00,85.016,85.034,85.006,85.015,271400001.0
2006-06-20 02:08:00,85.023,85.054,85.023,85.045,243900001.0
2006-06-20 02:09:00,85.048,85.048,85.027,85.048,131600000.0
2006-06-20 02:10:00,85.047,85.054,85.031,85.04,229300000.0
2006-06-20 02:11:00,85.04,85.04,85.013,85.013,240399999.0
2006-06-20 02:12:00,85.009,85.03,85.003,85.017,133000000.0
2006-06-20 02:13:00,85.017,85.019,84.987,84.987,162999999.0
2006-06-20 02:14:00,84.983,84.995,84.978,84.995,42400000.0
2006-06-20 02:15:00,84.994,85.008,84.962,84.995,281300004.0
2006-06-20 02:16:00,84.978,85.007,84.972,85.007,159699999.0
2006-06-20 02:17:00,85.015,85.033,84.997,85.015,180999999.0
2006-06-20 02:18:00,85.02,85.041,85.001,85.029,149599999.0
2006-06-20 02:19:00,85.011,85.036,85.002,85.022,253500000.0
2006-06-20 02:20:00,85.02,85.022,84.988,85.012,191599999.0
2006-06-20 02:21:00,85.012,85.033,84.998,85.013,185999997.0
2006-06-20 02:22:00,85.01,85.024,84.998,85.0,164700000.0
2006-06-20 02:23:00,85.014,85.043,85.014,85.034,242300000.0
2006-06-20 02:24:00,85.019,85.053,85.019,85.047,96699998.0
2006-06-20 02:25:00,85.023,85.053,85.023,85.05,188599998.0
2006-06-20 02:26:00,85.053,85.063,85.035,85.035,164199998.0
2006-06-20 02:27:00,85.057,85.071,85.048,85.07,234999999.0
2006-06-20 02:28:00,85.065,85.095,85.06,85.095,220700002.0
2006-06-20 02:29:00,85.092,85.116,85.083,85.087,166399998.0
2006-06-20 02:30:00,85.11,85.11,85.072,85.082,136699999.0
2006-06-20 02:31:00,85.078,85.098,85.073,85.093,202400000.0
2006-06-20 02:32:00,85.082,85.099,85.077,85.095,129600000.0
2006-06-20 02:33:00,85.091,85.092,85.065,85.077,84399999.0
2006-06-20 02:34:00,85.093,85.107,85.076,85.093,159499999.0
2006-06-20 02:35:00,85.084,85.099,85.066,85.082,152600001.0
2006-06-20 02:36:00,85.073,85.107,85.073,85.101,198799998.0
2006-06-20 02:37:00,85.108,85.118,85.088,85.089,162699999.0
2006-06-20 02:38:00,85.121,85.126,85.098,85.098,255900003.0
2006-06-20 02:39:00,85.11,85.11,85.063,85.063,206000000.0
2006-06-20 02:40:00,85.086,85.104,85.075,85.102,148500001.0
2006-06-20 02:41:00,85.094,85.11,85.078,85.101,168299999.0
2006-06-20 02:42:00,85.098,85.11,85.081,85.081,151800001.0
2006-06-20 02:43:00,85.083,85.102,85.059,85.086,278399998.0
2006-06-20 02:44:00,85.076,85.092,85.066,85.084,147599998.0
2006-06-20 02:45:00,85.062,85.087,85.048,85.065,220500001.0
2006-06-20 02:46:00,85.076,85.094,85.069,85.085,209700003.0
2006-06-20 02:47:00,85.074,85.101,85.07,85.101,255999997.0
2006-06-20 02:48:00,85.098,85.124,85.098,85.121,145899999.0
2006-06-20 02:49:00,85.12,85.132,85.108,85.113,185599999.0
2006-06-20 02:50:00,85.11,85.137,85.106,85.133,235000000.0
2006-06-20 02:51:00,85.103,85.122,85.099,85.122,155499998.0
2006-06-20 02:52:00,85.118,85.118,85.078,85.078,218400000.0
2006-06-20 02:53:00,85.102,85.102,85.063,85.065,180200001.0
2006-06-20 02:54:00,85.072,85.072,85.008,85.008,142700000.0
2006-06-20 02:55:00,85.024,85.046,85.015,85.026,135399998.0
2006-06-20 02:56:00,85.047,85.074,85.029,85.059,288000002.0
2006-06-20 02:57:00,85.071,85.091,85.056,85.083,212300002.0
2006-06-20 02:58:00,85.074,85.082,85.055,85.068,133500000.0
2006-06-20 02:59:00,85.062,85.083,85.053,85.083,214499999.0
2006-06-20 03:00:00,85.065,85.089,85.064,85.083,243699997.0
2006-06-20 03:01:00,85.077,85.079,85.054,85.055,100800000.0
2006-06-20 03:02:00,85.072,85.074,85.047,85.047,224999999.0
2006-06-20 03:03:00,85.059,85.065,85.041,85.05,188299998.0
2006-06-20 03:04:00,85.049,85.074,85.049,85.058,212300003.0
2006-06-20 03:05:00,85.077,85.093,85.059,85.077,223700001.0
2006-06-20 03:06:00,85.085,85.1,85.071,85.077,217600002.0
2006-06-20 03:07:00,85.094,85.094,85.042,85.042,165800000.0
2006-06-20 03:08:00,85.047,85.053,85.028,85.04,254399999.0
2006-06-20 03:09:00,85.018,85.036,85.005,85.015,176900000.0
2006-06-20 03:10:00,85.03,85.043,85.013,85.013,256299998.0
2006-06-20 03:11:00,85.02,85.027,85.002,85.011,148299999.0
2006-06-20 03:12:00,85.026,85.026,84.983,85.017,267399996.0
2006-06-20 03:13:00,85.023,85.028,85.005,85.016,188399999.0
2006-06-20 03:14:00,85.007,85.021,84.964,84.977,166000001.0
2006-06-20 03:15:00,84.982,85.006,84.975,84.992,137600001.0
2006-06-20 03:16:00,84.981,85.012,84.98,85.009,205100000.0
2006-06-20 03:17:00,84.99,85.013,84.981,84.999,320900000.0
2006-06-20 03:18:00,85.009,85.011,84.984,84.992,210100000.0
2006-06-20 03:19:00,84.965,84.991,84.963,84.991,269999997.0
2006-06-20 03:20:00,84.996,84.996,84.963,84.963,287700003.0
2006-06-20 03:21:00,84.995,85.004,84.97,84.97,152699998.0
2006-06-20 03:22:00,85.001,85.001,84.974,84.974,121199999.0
2006-06-20 03:23:00,84.976,84.988,84.967,84.988,195099998.0
2006-06-20 03:24:00,84.97,84.996,84.96,84.98,217200003.0
2006-06-20 03:25:00,84.985,84.993,84.962,84.972,235400002.0
2006-06-20 03:26:00,84.965,84.991,84.958,84.974,160699999.0
2006-06-20 03:27:00,84.979,84.989,84.967,84.972,132899999.0
2006-06-20 03:28:00,84.99,85.001,84.977,84.977,135399999.0
2006-06-20 03:29:00,84.995,84.995,84.971,84.975,346299996.0
2006-06-20 03:30:00,84.997,84.997,84.96,84.961,230499999.0
2006-06-20 03:31:00,84.961,84.994,84.955,84.994,152500001.0
2006-06-20 03:32:00,84.993,84.993,84.96,84.974,230399999.0
2006-06-20 03:33:00,84.941,84.973,84.941,84.966,314599999.0
2006-06-20 03:34:00,84.94,84.968,84.922,84.968,226899997.0
2006-06-20 03:35:00,84.961,84.964,84.922,84.932,227599995.0
2006-06-20 03:36:00,84.945,84.959,84.921,84.941,220899999.0
2006-06-20 03:37:00,84.962,84.972,84.936,84.967,169099999.0
2006-06-20 03:38:00,84.955,84.978,84.954,84.974,168000001.0
2006-06-20 03:39:00,84.969,84.998,84.951,84.974,216699998.0
2006-06-20 03:40:00,84.971,84.994,84.967,84.987,215800000.0
2006-06-20 03:41:00,84.971,84.995,84.971,84.993,131700000.0
2006-06-20 03:42:00,84.991,84.991,84.957,84.957,199500000.0
2006-06-20 03:43:00,84.977,84.991,84.94,84.94,215600000.0
2006-06-20 03:44:00,84.974,84.986,84.952,84.975,204000001.0
2006-06-20 03:45:00,84.981,85.004,84.977,84.992,263500004.0
2006-06-20 03:46:00,84.995,85.0,84.977,84.98,330400003.0
2006-06-20 03:47:00,84.997,85.007,84.972,84.993,243000003.0
2006-06-20 03:48:00,85.004,85.014,84.997,85.014,203100001.0
2006-06-20 03:49:00,85.015,85.018,84.983,85.001,125200000.0
2006-06-20 03:50:00,84.994,85.015,84.971,85.0,138700001.0
2006-06-20 03:51:00,84.99,85.018,84.975,85.018,188600000.0
2006-06-20 03:52:00,84.987,85.013,84.982,84.986,220900003.0
2006-06-20 03:53:00,84.99,85.01,84.965,84.987,152099999.0
2006-06-20 03:54:00,84.996,85.008,84.975,84.975,110399999.0
2006-06-20 03:55:00,84.97,85.005,84.97,85.005,126800000.0
2006-06-20 03:56:00,84.988,85.01,84.984,85.005,219199996.0
2006-06-20 03:57:00,85.006,85.017,84.987,84.994,164499998.0
2006-06-20 03:58:00,84.988,85.018,84.988,85.005,222599997.0
2006-06-20 03:59:00,85.005,85.034,85.002,85.034,222900002.0
2006-06-20 04:00:00,85.021,85.041,84.994,85.027,359099997.0
2006-06-20 04:01:00,85.01,85.025,85.002,85.023,178099998.0
2006-06-20 04:02:00,85.001,85.03,85.001,85.023,101900002.0
2006-06-20 04:03:00,85.037,85.037,85.017,85.018,190699996.0
2006-06-20 04:04:00,85.037,85.044,85.0,85.027,153000000.0
2006-06-20 04:05:00,85.047,85.048,85.028,85.048,165800000.0
2006-06-20 04:06:00,85.021,85.042,85.004,85.025,211499998.0
2006-06-20 04:07:00,85.035,85.041,85.011,85.026,278699994.0
2006-06-20 04:08:00,85.01,85.035,85.003,85.022,212699999.0
2006-06-20 04:09:00,85.033,85.061,85.023,85.041,123100002.0
2006-06-20 04:10:00,85.05,85.065,85.029,85.041,89400000.0
2006-06-20 04:11:00,85.015,85.032,85.008,85.023,167400001.0
2006-06-20 04:12:00,85.023,85.03,84.995,85.01,224099998.0
2006-06-20 04:13:00,85.016,85.037,85.005,85.025,225799997.0
2006-06-20 04:14:00,85.03,85.033,85.017,85.033,204000000.0
2006-06-20 04:15:00,85.03,85.045,85.01,85.02,174600001.0
2006-06-20 04:16:00,85.04,85.04,85.015,85.015,179500001.0
2006-06-20 04:17:00,85.012,85.037,85.011,85.035,220000003.0
2006-06-20 04:18:00,85.04,85.04,85.005,85.01,99500000.0
2006-06-20 04:19:00,85.02,85.045,85.02,85.022,160500001.0
2006-06-20 04:20:00,85.02,85.052,85.02,85.052,77999999.0
2006-06-20 04:21:00,85.038,85.051,85.036,85.051,30800000.0
2006-06-20 04:22:00,85.043,85.065,85.036,85.05,139000000.0
2006-06-20 04:23:00,85.053,85.061,85.035,85.044,129500000.0
2006-06-20 04:24:00,85.045,85.061,85.023,85.05,228000001.0
2006-06-20 04:25:00,85.055,85.06,85.041,85.048,107200000.0
2006-06-20 04:26:00,85.055,85.06,85.039,85.04,151399999.0
2006-06-20 04:27:00,85.06,85.06,85.031,85.038,195300002.0
2006-06-20 04:28:00,85.037,85.062,85.036,85.062,169100001.0
2006-06-20 04:29:00,85.06,85.08,85.048,85.054,244699999.0
2006-06-20 04:30:00,85.069,85.088,85.067,85.085,232200002.0
2006-06-20 04:31:00,85.095,85.103,85.078,85.086,149900001.0
2006-06-20 04:32:00,85.107,85.107,85.07,85.075,124400000.0
2006-06-20 04:33:00,85.086,85.099,85.059,85.074,236399998.0
2006-06-20 04:34:00,85.083,85.105,85.083,85.085,198399999.0
2006-06-20 04:35:00,85.084,85.109,85.084,85.103,118900001.0
2006-06-20 04:36:00,85.107,85.107,85.084,85.088,51600000.0
2006-06-20 04:37:00,85.068,85.095,85.068,85.095,143000000.0
2006-06-20 04:38:00,85.101,85.101,85.064,85.064,91700000.0
2006-06-20 04:39:00,85.065,85.09,85.065,85.087,117999999.0
2006-06-20 04:40:00,85.072,85.094,85.072,85.091,148799998.0
2006-06-20 04:41:00,85.088,85.088,85.061,85.064,261299999.0
2006-06-20 04:42:00,85.083,85.089,85.059,85.066,247599998.0
2006-06-20 04:43:00,85.061,85.08,85.06,85.075,186199995.0
2006-06-20 04:44:00,85.067,85.08,85.054,85.08,206299998.0
2006-06-20 04:45:00,85.063,85.09,85.063,85.088,214299997.0
2006-06-20 04:46:00,85.068,85.096,85.068,85.096,81199998.0
2006-06-20 04:47:00,85.073,85.098,85.066,85.098,168200000.0
2006-06-20 04:48:00,85.097,85.097,85.072,85.082,204000000.0
2006-06-20 04:49:00,85.068,85.098,85.068,85.098,222299996.0
2006-06-20 04:50:00,85.092,85.101,85.075,85.084,214599998.0
2006-06-20 04:51:00,85.087,85.09,85.061,85.061,244900000.0
2006-06-20 04:52:00,85.088,85.09,85.065,85.069,155800000.0
2006-06-20 04:53:00,85.087,85.116,85.08,85.114,260100000.0
2006-06-20 04:54:00,85.115,85.115,85.087,85.096,299499999.0
2006-06-20 04:55:00,85.098,85.107,85.077,85.086,244899996.0
2006-06-20 04:56:00,85.104,85.124,85.102,85.119,193099997.0
2006-06-20 04:57:00,85.115,85.118,85.092,85.1,203800000.0
2006-06-20 04:58:00,85.107,85.12,85.09,85.11,159799997.0
2006-06-20 04:59:00,85.096,85.112,85.087,85.098,91000003.0
2006-06-20 05:00:00,85.103,85.117,85.088,85.105,107300000.0
2006-06-20 05:01:00,85.115,85.118,85.09,85.093,148900000.0
2006-06-20 05:02:00,85.112,85.125,85.099,85.115,139100000.0
2006-06-20 05:03:00,85.112,85.127,85.092,85.113,137800000.0
2006-06-20 05:04:00,85.125,85.127,85.106,85.113,238100001.0
2006-06-20 05:05:00,85.124,85.127,85.08,85.091,171900000.0
2006-06-20 05:06:00,85.114,85.129,85.1,85.1,143100002.0
2006-06-20 05:07:00,85.129,85.132,85.095,85.095,228800001.0
2006-06-20 05:08:00,85.118,85.131,85.106,85.107,144300001.0
2006-06-20 05:09:00,85.124,85.133,85.1,85.114,200900001.0
2006-06-20 05:10:00,85.127,85.134,85.108,85.115,126400001.0
2006-06-20 05:11:00,85.129,85.155,85.103,85.131,222500000.0
2006-06-20 05:12:00,85.141,85.155,85.131,85.153,157700001.0
2006-06-20 05:13:00,85.128,85.146,85.123,85.143,194000000.0
2006-06-20 05:14:00,85.137,85.145,85.116,85.125,240900001.0
2006-06-20 05:15:00,85.14,85.157,85.126,85.14,141100002.0
2006-06-20 05:16:00,85.128,85.173,85.128,85.162,233799996.0
2006-06-20 05:17:00,85.132,85.162,85.132,85.157,391999999.0
2006-06-20 05:18:00,85.136,85.152,85.13,85.144,220100001.0
2006-06-20 05:19:00,85.138,85.157,85.128,85.144,114100000.0
2006-06-20 05:20:00,85.134,85.156,85.122,85.14,132499999.0
2006-06-20 05:21:00,85.14,85.155,85.125,85.139,265699999.0
2006-06-20 05:22:00,85.138,85.15,85.124,85.142,254499994.0
2006-06-20 05:23:00,85.142,85.15,85.12,85.12,178499997.0
2006-06-20 05:24:00,85.143,85.147,85.126,85.13,124499998.0
2006-06-20 05:25:00,85.129,85.157,85.129,85.15,161900000.0
2006-06-20 05:26:00,85.134,85.152,85.131,85.146,229199998.0
2006-06-20 05:27:00,85.137,85.152,85.115,85.133,87300001.0
2006-06-20 05:28:00,85.14,85.14,85.103,85.121,181400000.0
2006-06-20 05:29:00,85.113,85.135,85.102,85.135,269799999.0
2006-06-20 05:30:00,85.138,85.138,85.108,85.108,294400001.0
2006-06-20 05:31:00,85.11,85.138,85.11,85.133,180399999.0
2006-06-20 05:32:00,85.1,85.133,85.1,85.13,222799996.0
2006-06-20 05:33:00,85.138,85.138,85.111,85.115,196600000.0
2006-06-20 05:34:00,85.112,85.138,85.108,85.138,136300000.0
2006-06-20 05:35:00,85.116,85.14,85.106,85.14,160300002.0
2006-06-20 05:36:00,85.118,85.145,85.105,85.127,134900001.0
2006-06-20 05:37:00,85.129,85.15,85.108,85.131,218500000.0
2006-06-20 05:38:00,85.156,85.156,85.126,85.143,244400001.0
2006-06-20 05:39:00,85.137,85.155,85.136,85.136,137599998.0
2006-06-20 05:40:00,85.136,85.155,85.127,85.155,226699996.0
2006-06-20 05:41:00,85.157,85.157,85.127,85.136,415799992.0
2006-06-20 05:42:00,85.155,85.155,85.121,85.121,124000000.0
2006-06-20 05:43:00,85.144,85.154,85.129,85.131,139399998.0
2006-06-20 05:44:00,85.127,85.155,85.123,85.141,106500001.0
2006-06-20 05:45:00,85.118,85.142,85.115,85.142,111800000.0
2006-06-20 05:46:00,85.112,85.141,85.112,85.137,222399998.0
2006-06-20 05:47:00,85.125,85.13,85.108,85.113,115100001.0
2006-06-20 05:48:00,85.105,85.125,85.101,85.109,95900000.0
2006-06-20 05:49:00,85.109,85.129,85.1,85.12,232899994.0
2006-06-20 05:50:00,85.129,85.138,85.114,85.116,123599999.0
2006-06-20 05:51:00,85.12,85.146,85.106,85.146,75100000.0
2006-06-20 05:52:00,85.126,85.145,85.114,85.145,181600001.0
2006-06-20 05:53:00,85.124,85.141,85.108,85.128,223699998.0
2006-06-20 05:54:00,85.111,85.142,85.111,85.138,255800001.0
2006-06-20 05:55:00,85.135,85.159,85.132,85.15,182100000.0
2006-06-20 05:56:00,85.145,85.158,85.133,85.146,140999999.0
2006-06-20 05:57:00,85.153,85.16,85.133,85.148,112400001.0
2006-06-20 05:58:00,85.143,85.146,85.125,85.146,86400000.0
2006-06-20 05:59:00,85.148,85.154,85.126,85.126,171699997.0
2006-06-20 06:00:00,85.116,85.145,85.113,85.131,322299997.0
2006-06-20 06:01:00,85.133,85.15,85.126,85.145,169700000.0
2006-06-20 06:02:00,85.137,85.147,85.119,85.135,201099999.0
2006-06-20 06:03:00,85.13,85.14,85.109,85.126,206099999.0
2006-06-20 06:04:00,85.122,85.14,85.113,85.128,256000002.0
2006-06-20 06:05:00,85.127,85.14,85.114,85.138,188599999.0
2006-06-20 06:06:00,85.132,85.14,85.112,85.127,141099998.0
2006-06-20 06:07:00,85.137,85.146,85.119,85.119,127000003.0
2006-06-20 06:08:00,85.126,85.14,85.109,85.124,203500002.0
2006-06-20 06:09:00,85.119,85.136,85.114,85.136,213799995.0
2006-06-20 06:10:00,85.137,85.14,85.119,85.12,162300001.0
2006-06-20 06:11:00,85.137,85.137,85.114,85.119,68300000.0
2006-06-20 06:12:00,85.135,85.14,85.117,85.129,139900000.0
2006-06-20 06:13:00,85.137,85.145,85.112,85.129,169700002.0
2006-06-20 06:14:00,85.124,85.146,85.111,85.131,237700000.0
2006-06-20 06:15:00,85.118,85.135,85.112,85.126,119500001.0
2006-06-20 06:16:00,85.107,85.132,85.103,85.132,167100000.0
2006-06-20 06:17:00,85.135,85.14,85.116,85.127,158299997.0
2006-06-20 06:18:00,85.124,85.137,85.107,85.128,232300000.0
2006-06-20 06:19:00,85.132,85.14,85.107,85.107,141099999.0
2006-06-20 06:20:00,85.136,85.144,85.12,85.123,184199998.0
2006-06-20 06:21:00,85.119,85.14,85.115,85.14,198299998.0
2006-06-20 06:22:00,85.13,85.149,85.121,85.145,194899999.0
2006-06-20 06:23:00,85.132,85.15,85.13,85.145,153200000.0
2006-06-20 06:24:00,85.147,85.156,85.129,85.152,253200003.0
2006-06-20 06:25:00,85.159,85.162,85.135,85.135,255399998.0
2006-06-20 06:26:00,85.13,85.142,85.109,85.123,138200000.0
2006-06-20 06:27:00,85.145,85.155,85.133,85.135,168800000.0
2006-06-20 06:28:00,85.152,85.152,85.134,85.134,61200001.0
2006-06-20 06:29:00,85.137,85.155,85.115,85.146,78000000.0
2006-06-20 06:30:00,85.127,85.153,85.124,85.153,139300002.0
2006-06-20 06:31:00,85.153,85.155,85.129,85.136,149399999.0
2006-06-20 06:32:00,85.157,85.168,85.139,85.153,240799998.0
2006-06-20 06:33:00,85.176,85.179,85.151,85.151,209800000.0
2006-06-20 06:34:00,85.159,85.173,85.142,85.145,173199999.0
2006-06-20 06:35:00,85.156,85.167,85.138,85.153,191500000.0
2006-06-20 06:36:00,85.153,85.171,85.153,85.168,85600000.0
2006-06-20 06:37:00,85.153,85.172,85.153,85.167,77200000.0
2006-06-20 06:38:00,85.153,85.171,85.143,85.157,264600002.0
2006-06-20 06:39:00,85.164,85.167,85.138,85.143,205500002.0
2006-06-20 06:40:00,85.16,85.17,85.138,85.138,229700002.0
2006-06-20 06:41:00,85.141,85.167,85.141,85.167,158199998.0
2006-06-20 06:42:00,85.158,85.166,85.132,85.151,198199999.0
2006-06-20 06:43:00,85.17,85.17,85.152,85.165,167800001.0
2006-06-20 06:44:00,85.158,85.161,85.135,85.14,179699997.0
2006-06-20 06:45:00,85.156,85.163,85.132,85.148,198699998.0
2006-06-20 06:46:00,85.139,85.155,85.128,85.139,198100002.0
2006-06-20 06:47:00,85.129,85.14,85.112,85.119,116799997.0
2006-06-20 06:48:00,85.131,85.141,85.114,85.117,144999999.0
2006-06-20 06:49:00,85.117,85.14,85.116,85.135,174999999.0
2006-06-20 06:50:00,85.116,85.151,85.116,85.151,141900002.0
2006-06-20 06:51:00,85.157,85.164,85.136,85.142,276099995.0
2006-06-20 06:52:00,85.168,85.168,85.137,85.141,219799998.0
2006-06-20 06:53:00,85.152,85.153,85.129,85.132,153700001.0
2006-06-20 06:54:00,85.153,85.159,85.135,85.146,214599999.0
2006-06-20 06:55:00,85.153,85.154,85.136,85.136,120500002.0
2006-06-20 06:56:00,85.15,85.158,85.132,85.146,274700004.0
2006-06-20 06:57:00,85.141,85.156,85.135,85.142,222899996.0
2006-06-20 06:58:00,85.128,85.15,85.119,85.131,247400000.0
2006-06-20 06:59:00,85.15,85.15,85.121,85.148,156800003.0
2006-06-20 07:00:00,85.145,85.15,85.129,85.138,91600000.0
2006-06-20 07:01:00,85.144,85.148,85.12,85.12,153299997.0
2006-06-20 07:02:00,85.117,85.139,85.109,85.139,260500003.0
2006-06-20 07:03:00,85.133,85.137,85.113,85.137,75499999.0
2006-06-20 07:04:00,85.13,85.143,85.109,85.123,107800000.0
2006-06-20 07:05:00,85.121,85.132,85.105,85.111,236100002.0
2006-06-20 07:06:00,85.129,85.139,85.114,85.123,71500000.0
2006-06-20 07:07:00,85.122,85.144,85.098,85.144,140100002.0
2006-06-20 07:08:00,85.136,85.156,85.128,85.142,121499999.0
2006-06-20 07:09:00,85.149,85.164,85.129,85.129,191299999.0
2006-06-20 07:10:00,85.143,85.146,85.108,85.108,135800001.0
2006-06-20 07:11:00,85.126,85.133,85.097,85.097,143100001.0
2006-06-20 07:12:00,85.101,85.101,85.079,85.09,145100000.0
2006-06-20 07:13:00,85.082,85.1,85.078,85.096,166700001.0
2006-06-20 07:14:00,85.066,85.086,85.047,85.076,245299998.0
2006-06-20 07:15:00,85.048,85.089,85.048,85.081,166600000.0
2006-06-20 07:16:00,85.075,85.117,85.07,85.11,162500002.0
2006-06-20 07:17:00,85.11,85.111,85.088,85.093,123800000.0
2006-06-20 07:18:00,85.094,85.112,85.085,85.108,142400001.0
2006-06-20 07:19:00,85.112,85.13,85.096,85.13,279099995.0
2006-06-20 07:20:00,85.134,85.145,85.113,85.114,126000000.0
2006-06-20 07:21:00,85.096,85.117,85.081,85.104,132999998.0
2006-06-20 07:22:00,85.109,85.116,85.082,85.116,130999999.0
2006-06-20 07:23:00,85.099,85.11,85.079,85.081,302300002.0
2006-06-20 07:24:00,85.112,85.13,85.079,85.115,108600002.0
2006-06-20 07:25:00,85.118,85.14,85.117,85.132,289800000.0
2006-06-20 07:26:00,85.122,85.123,85.086,85.104,240900002.0
2006-06-20 07:27:00,85.121,85.131,85.104,85.115,231700000.0
2006-06-20 07:28:00,85.13,85.138,85.103,85.103,239199999.0
2006-06-20 07:29:00,85.142,85.143,85.116,85.118,106099999.0
2006-06-20 07:30:00,85.114,85.137,85.112,85.134,166099999.0
2006-06-20 07:31:00,85.126,85.146,85.108,85.126,191799998.0
2006-06-20 07:32:00,85.104,85.124,85.094,85.104,197699998.0
2006-06-20 07:33:00,85.095,85.113,85.082,85.085,184999999.0
2006-06-20 07:34:00,85.103,85.103,85.07,85.073,245099998.0
2006-06-20 07:35:00,85.082,85.089,85.064,85.085,161199999.0
2006-06-20 07:36:00,85.081,85.094,85.058,85.077,241899996.0
2006-06-20 07:37:00,85.079,85.086,85.058,85.07,188100002.0
2006-06-20 07:38:00,85.059,85.093,85.059,85.081,184499998.0
2006-06-20 07:39:00,85.1,85.109,85.075,85.085,88400001.0
2006-06-20 07:40:00,85.091,85.146,85.091,85.127,265299998.0
2006-06-20 07:41:00,85.108,85.122,85.084,85.094,108500001.0
2006-06-20 07:42:00,85.083,85.118,85.072,85.092,136699998.0
2006-06-20 07:43:00,85.098,85.098,85.05,85.066,165999994.0
2006-06-20 07:44:00,85.071,85.071,85.035,85.043,248599999.0
2006-06-20 07:45:00,85.051,85.068,85.039,85.041,176100001.0
2006-06-20 07:46:00,85.044,85.068,85.018,85.051,170600002.0
2006-06-20 07:47:00,85.049,85.073,85.044,85.055,215800004.0
2006-06-20 07:48:00,85.045,85.085,85.02,85.061,256899998.0
2006-06-20 07:49:00,85.066,85.092,85.059,85.076,208100001.0
2006-06-20 07:50:00,85.058,85.074,85.005,85.038,272299996.0
2006-06-20 07:51:00,85.07,85.089,85.06,85.07,181800003.0
2006-06-20 07:52:00,85.074,85.094,85.041,85.051,193400001.0
2006-06-20 07:53:00,85.069,85.091,85.063,85.088,209599998.0
2006-06-20 07:54:00,85.062,85.089,85.053,85.067,154900000.0
2006-06-20 07:55:00,85.077,85.088,85.062,85.075,244899998.0
2006-06-20 07:56:00,85.09,85.091,85.055,85.063,170900001.0
2006-06-20 07:57:00,85.076,85.079,85.054,85.057,108199999.0
2006-06-20 07:58:00,85.04,85.058,85.032,85.05,158800002.0
2006-06-20 07:59:00,85.048,85.068,85.032,85.052,176899999.0
2006-06-20 08:00:00,85.059,85.069,85.03,85.043,170600000.0
2006-06-20 08:01:00,85.036,85.054,85.025,85.039,118199997.0
2006-06-20 08:02:00,85.02,85.046,85.006,85.014,119599998.0
2006-06-20 08:03:00,84.987,85.01,84.982,84.993,140199998.0
2006-06-20 08:04:00,85.002,85.027,84.993,84.996,140000000.0
2006-06-20 08:05:00,85.02,85.044,85.005,85.005,277399999.0
2006-06-20 08:06:00,85.015,85.042,85.014,85.027,182800001.0
2006-06-20 08:07:00,85.023,85.024,84.992,84.992,267200000.0
2006-06-20 08:08:00,85.013,85.025,85.0,85.023,251500003.0
2006-06-20 08:09:00,84.989,85.029,84.989,85.028,174100000.0
2006-06-20 08:10:00,85.018,85.033,84.996,85.017,134600000.0
2006-06-20 08:11:00,84.989,85.011,84.981,84.995,116499999.0
2006-06-20 08:12:00,84.988,85.002,84.969,84.989,167599997.0
2006-06-20 08:13:00,84.978,84.993,84.963,84.977,248900000.0
2006-06-20 08:14:00,84.948,84.98,84.944,84.98,136800000.0
2006-06-20 08:15:00,84.981,85.009,84.975,85.009,182399999.0
2006-06-20 08:16:00,84.995,84.995,84.954,84.965,157200003.0
2006-06-20 08:17:00,84.964,85.007,84.958,85.006,149599998.0
2006-06-20 08:18:00,85.008,85.008,84.984,85.002,212300003.0
2006-06-20 08:19:00,85.007,85.014,84.98,84.995,131700001.0
2006-06-20 08:20:00,84.995,85.004,84.972,84.974,154800000.0
2006-06-20 08:21:00,84.971,84.99,84.959,84.959,291299999.0
2006-06-20 08:22:00,84.964,84.994,84.964,84.994,132400001.0
2006-06-20 08:23:00,84.969,85.001,84.969,85.001,156800001.0
2006-06-20 08:24:00,84.993,84.993,84.968,84.973,187200000.0
2006-06-20 08:25:00,84.942,84.994,84.942,84.992,186099998.0
2006-06-20 08:26:00,84.982,84.983,84.964,84.967,147299995.0
2006-06-20 08:27:00,84.996,85.006,84.956,84.956,141700000.0
2006-06-20 08:28:00,84.969,84.972,84.936,84.957,191400001.0
2006-06-20 08:29:00,84.972,84.978,84.952,84.965,140999999.0
2006-06-20 08:30:00,84.955,84.978,84.95,84.961,226800003.0
2006-06-20 08:31:00,84.936,84.955,84.932,84.947,237500000.0
2006-06-20 08:32:00,84.924,84.942,84.91,84.93,232799999.0
2006-06-20 08:33:00,84.933,84.947,84.918,84.933,256900002.0
2006-06-20 08:34:00,84.935,84.942,84.913,84.913,163400001.0
2006-06-20 08:35:00,84.935,84.942,84.907,84.907,247299995.0
2006-06-20 08:36:00,84.92,84.938,84.911,84.931,161699998.0
2006-06-20 08:37:00,84.938,84.949,84.909,84.93,157400001.0
2006-06-20 08:38:00,84.923,84.935,84.906,84.915,192099999.0
2006-06-20 08:39:00,84.907,84.912,84.882,84.892,178600000.0
2006-06-20 08:40:00,84.9,84.9,84.866,84.866,182699996.0
2006-06-20 08:41:00,84.867,84.869,84.829,84.829,152900000.0
2006-06-20 08:42:00,84.849,84.87,84.849,84.87,119800000.0
2006-06-20 08:43:00,84.861,84.896,84.842,84.858,198700000.0
2006-06-20 08:44:00,84.859,84.892,84.848,84.872,292500001.0
2006-06-20 08:45:00,84.855,84.88,84.849,84.871,233299999.0
2006-06-20 08:46:00,84.851,84.873,84.847,84.86,179300003.0
2006-06-20 08:47:00,84.823,84.854,84.817,84.827,185899998.0
2006-06-20 08:48:00,84.818,84.832,84.802,84.814,147500000.0
2006-06-20 08:49:00,84.812,84.816,84.779,84.802,280499992.0
2006-06-20 08:50:00,84.807,84.818,84.779,84.793,184700002.0
2006-06-20 08:51:00,84.798,84.847,84.798,84.847,260500002.0
2006-06-20 08:52:00,84.862,84.905,84.862,84.905,149299997.0
2006-06-20 08:53:00,84.892,84.925,84.882,84.925,263800002.0
2006-06-20 08:54:00,84.903,84.922,84.885,84.922,148600002.0
2006-06-20 08:55:00,84.904,84.919,84.89,84.9,157400001.0
2006-06-20 08:56:00,84.888,84.905,84.878,84.893,235000003.0
2006-06-20 08:57:00,84.875,84.905,84.87,84.905,286399999.0
2006-06-20 08:58:00,84.913,84.919,84.875,84.875,242899999.0
2006-06-20 08:59:00,84.891,84.905,84.88,84.896,173799999.0
2006-06-20 09:00:00,84.873,84.901,84.873,84.888,293900000.0
2006-06-20 09:01:00,84.892,84.892,84.861,84.861,189199999.0
2006-06-20 09:02:00,84.879,84.892,84.859,84.869,241800001.0
2006-06-20 09:03:00,84.868,84.877,84.851,84.857,332200000.0
2006-06-20 09:04:00,84.866,84.884,84.851,84.851,199999998.0
2006-06-20 09:05:00,84.857,84.872,84.807,84.814,260699998.0
2006-06-20 09:06:00,84.802,84.836,84.8,84.836,221000001.0
2006-06-20 09:07:00,84.816,84.845,84.808,84.833,112900000.0
2006-06-20 09:08:00,84.835,84.844,84.818,84.841,101000000.0
2006-06-20 09:09:00,84.833,84.847,84.818,84.833,199199997.0
2006-06-20 09:10:00,84.802,84.83,84.795,84.812,209799997.0
2006-06-20 09:11:00,84.817,84.818,84.787,84.788,226700003.0
2006-06-20 09:12:00,84.823,84.838,84.805,84.81,109100000.0
2006-06-20 09:13:00,84.834,84.855,84.827,84.845,259099996.0
2006-06-20 09:14:00,84.834,84.852,84.827,84.842,121699999.0
2006-06-20 09:15:00,84.833,84.864,84.833,84.864,200899998.0
2006-06-20 09:16:00,84.863,84.888,84.853,84.87,177800001.0
2006-06-20 09:17:00,84.88,84.898,84.873,84.883,199400001.0
2006-06-20 09:18:00,84.882,84.887,84.857,84.857,165999996.0
2006-06-20 09:19:00,84.855,84.855,84.818,84.821,213900000.0
2006-06-20 09:20:00,84.84,84.848,84.812,84.812,219500000.0
2006-06-20 09:21:00,84.83,84.836,84.813,84.813,152799997.0
2006-06-20 09:22:00,84.84,84.84,84.799,84.808,120899998.0
2006-06-20 09:23:00,84.807,84.832,84.807,84.832,171200000.0
2006-06-20 09:24:00,84.813,84.843,84.801,84.835,247800001.0
2006-06-20 09:25:00,84.834,84.849,84.817,84.828,113000000.0
2006-06-20 09:26:00,84.825,84.838,84.813,84.819,281599996.0
2006-06-20 09:27:00,84.825,84.844,84.808,84.84,226300001.0
2006-06-20 09:28:00,84.83,84.855,84.826,84.85,197999999.0
2006-06-20 09:29:00,84.841,84.854,84.819,84.824,206100000.0
2006-06-20 09:30:00,84.832,84.861,84.83,84.849,216400000.0
2006-06-20 09:31:00,84.857,84.881,84.845,84.86,234199998.0
2006-06-20 09:32:00,84.874,84.874,84.846,84.855,152100001.0
2006-06-20 09:33:00,84.856,84.877,84.841,84.876,199500000.0
2006-06-20 09:34:00,84.846,84.878,84.846,84.859,118700000.0
2006-06-20 09:35:00,84.877,84.88,84.862,84.863,64000000.0
2006-06-20 09:36:00,84.865,84.875,84.851,84.852,132100002.0
2006-06-20 09:37:00,84.867,84.876,84.854,84.857,134200001.0
2006-06-20 09:38:00,84.848,84.877,84.848,84.873,209300004.0
2006-06-20 09:39:00,84.872,84.886,84.85,84.874,135000001.0
2006-06-20 09:40:00,84.863,84.876,84.83,84.83,218300002.0
2006-06-20 09:41:00,84.825,84.853,84.823,84.853,174400003.0
2006-06-20 09:42:00,84.853,84.858,84.834,84.834,146000000.0
2006-06-20 09:43:00,84.838,84.854,84.823,84.84,225400000.0
2006-06-20 09:44:00,84.826,84.844,84.807,84.82,225899999.0
2006-06-20 09:45:00,84.833,84.846,84.816,84.832,166199999.0
2006-06-20 09:46:00,84.821,84.839,84.802,84.832,235299999.0
2006-06-20 09:47:00,84.828,84.847,84.816,84.819,192199997.0
2006-06-20 09:48:00,84.856,84.872,84.844,84.849,262100002.0
2006-06-20 09:49:00,84.879,84.879,84.853,84.859,278299998.0
2006-06-20 09:50:00,84.849,84.866,84.834,84.86,253499998.0
2006-06-20 09:51:00,84.834,84.856,84.821,84.823,238200000.0
2006-06-20 09:52:00,84.815,84.832,84.803,84.816,129099998.0
2006-06-20 09:53:00,84.805,84.828,84.797,84.828,214100002.0
2006-06-20 09:54:00,84.827,84.83,84.809,84.809,210399998.0
2006-06-20 09:55:00,84.804,84.807,84.761,84.761,183599997.0
2006-06-20 09:56:00,84.767,84.787,84.76,84.775,207500000.0
2006-06-20 09:57:00,84.762,84.787,84.757,84.785,228000000.0
2006-06-20 09:58:00,84.765,84.783,84.757,84.781,182500001.0
2006-06-20 09:59:00,84.764,84.801,84.764,84.791,102599999.0
2006-06-20 10:00:00,84.786,84.823,84.786,84.8,115599998.0
2006-06-20 10:01:00,84.811,84.821,84.792,84.809,197700001.0
2006-06-20 10:02:00,84.795,84.823,84.795,84.823,127500000.0
2006-06-20 10:03:00,84.825,84.825,84.786,84.799,205000002.0
2006-06-20 10:04:00,84.791,84.809,84.785,84.803,182599999.0
2006-06-20 10:05:00,84.797,84.8,84.78,84.787,130700001.0
2006-06-20 10:06:00,84.782,84.797,84.767,84.776,363000005.0
2006-06-20 10:07:00,84.774,84.792,84.763,84.78,276299997.0
2006-06-20 10:08:00,84.783,84.791,84.767,84.787,193000001.0
2006-06-20 10:09:00,84.775,84.799,84.772,84.791,142999999.0
2006-06-20 10:10:00,84.792,84.809,84.785,84.802,232500003.0
2006-06-20 10:11:00,84.808,84.808,84.779,84.779,186600000.0
2006-06-20 10:12:00,84.757,84.776,84.755,84.772,156799999.0
2006-06-20 10:13:00,84.751,84.778,84.751,84.765,129399996.0
2006-06-20 10:14:00,84.762,84.775,84.745,84.761,256699998.0
2006-06-20 10:15:00,84.768,84.784,84.757,84.77,189099997.0
2006-06-20 10:16:00,84.744,84.766,84.743,84.758,108399999.0
2006-06-20 10:17:00,84.755,84.77,84.736,84.749,153000000.0
2006-06-20 10:18:00,84.75,84.77,84.745,84.757,157899997.0
2006-06-20 10:19:00,84.738,84.776,84.738,84.766,188199999.0
2006-06-20 10:20:00,84.774,84.776,84.765,84.765,23400000.0
2006-06-20 10:21:00,84.767,84.799,84.767,84.784,154300000.0
2006-06-20 10:22:00,84.767,84.775,84.743,84.756,332099996.0
2006-06-20 10:23:00,84.772,84.787,84.753,84.772,203700000.0
2006-06-20 10:24:00,84.774,84.797,84.765,84.785,175599994.0
2006-06-20 10:25:00,84.783,84.809,84.78,84.803,143700001.0
2006-06-20 10:26:00,84.782,84.796,84.766,84.772,147000003.0
2006-06-20 10:27:00,84.805,84.811,84.783,84.797,177200001.0
2006-06-20 10:28:00,84.813,84.821,84.789,84.807,140300001.0
2006-06-20 10:29:00,84.817,84.83,84.805,84.825,303799999.0
2006-06-20 10:30:00,84.822,84.823,84.798,84.798,191700001.0
2006-06-20 10:31:00,84.818,84.819,84.788,84.788,197299999.0
2006-06-20 10:32:00,84.812,84.813,84.785,84.786,155000001.0
2006-06-20 10:33:00,84.774,84.8,84.768,84.795,248199997.0
2006-06-20 10:34:00,84.79,84.803,84.77,84.788,133300002.0
2006-06-20 10:35:00,84.783,84.799,84.768,84.791,194800002.0
2006-06-20 10:36:00,84.777,84.8,84.773,84.786,121299999.0
2006-06-20 10:37:00,84.777,84.797,84.755,84.755,162399997.0
2006-06-20 10:38:00,84.772,84.793,84.772,84.793,186700002.0
2006-06-20 10:39:00,84.793,84.796,84.767,84.767,209300000.0
2006-06-20 10:40:00,84.789,84.806,84.778,84.791,131100001.0
2006-06-20 10:41:00,84.787,84.802,84.763,84.778,340099994.0
2006-06-20 10:42:00,84.774,84.782,84.754,84.754,294099997.0
2006-06-20 10:43:00,84.76,84.771,84.743,84.748,322799998.0
2006-06-20 10:44:00,84.77,84.77,84.742,84.767,278399997.0
2006-06-20 10:45:00,84.767,84.776,84.752,84.758,156899999.0
2006-06-20 10:46:00,84.758,84.786,84.757,84.786,83200001.0
2006-06-20 10:47:00,84.77,84.788,84.761,84.779,196599999.0
2006-06-20 10:48:00,84.785,84.792,84.76,84.771,247900001.0
2006-06-20 10:49:00,84.788,84.788,84.767,84.776,208900000.0
2006-06-20 10:50:00,84.783,84.795,84.747,84.772,186900000.0
2006-06-20 10:51:00,84.785,84.79,84.766,84.766,161299998.0
2006-06-20 10:52:00,84.775,84.789,84.76,84.761,163300001.0
2006-06-20 10:53:00,84.776,84.795,84.764,84.781,130600001.0
2006-06-20 10:54:00,84.766,84.783,84.76,84.783,77300000.0
2006-06-20 10:55:00,84.773,84.786,84.748,84.767,246799999.0
2006-06-20 10:56:00,84.773,84.777,84.755,84.765,179700001.0
2006-06-20 10:57:00,84.772,84.788,84.765,84.768,123600000.0
2006-06-20 10:58:00,84.773,84.774,84.752,84.758,184700002.0
2006-06-20 10:59:00,84.769,84.78,84.752,84.766,200700000.0
2006-06-20 11:00:00,84.784,84.788,84.739,84.757,239100001.0
2006-06-20 11:01:00,84.773,84.787,84.757,84.782,282199998.0
2006-06-20 11:02:00,84.764,84.806,84.764,84.806,197400000.0
2006-06-20 11:03:00,84.792,84.853,84.792,84.853,215400001.0
2006-06-20 11:04:00,84.849,84.876,84.849,84.871,117399998.0
2006-06-20 11:05:00,84.844,84.864,84.834,84.849,149100000.0
2006-06-20 11:06:00,84.823,84.855,84.823,84.855,114799999.0
2006-06-20 11:07:00,84.851,84.856,84.825,84.833,257899998.0
2006-06-20 11:08:00,84.847,84.856,84.819,84.83,206700001.0
2006-06-20 11:09:00,84.843,84.86,84.832,84.848,206899998.0
2006-06-20 11:10:00,84.836,84.881,84.836,84.874,178499998.0
2006-06-20 11:11:00,84.884,84.884,84.858,84.861,171099999.0
2006-06-20 11:12:00,84.873,84.874,84.852,84.86,190500001.0
2006-06-20 11:13:00,84.868,84.868,84.837,84.852,282700002.0
2006-06-20 11:14:00,84.835,84.856,84.829,84.845,171299999.0
2006-06-20 11:15:00,84.837,84.864,84.836,84.854,118300001.0
2006-06-20 11:16:00,84.853,84.86,84.835,84.838,205399999.0
2006-06-20 11:17:00,84.861,84.868,84.841,84.856,164199999.0
2006-06-20 11:18:00,84.858,84.865,84.838,84.841,154100002.0
2006-06-20 11:19:00,84.852,84.883,84.852,84.878,227400001.0
2006-06-20 11:20:00,84.885,84.889,84.85,84.864,286500000.0
2006-06-20 11:21:00,84.864,84.877,84.855,84.872,149599999.0
2006-06-20 11:22:00,84.849,84.869,84.84,84.862,281199998.0
2006-06-20 11:23:00,84.851,84.869,84.837,84.837,170499997.0
2006-06-20 11:24:00,84.821,84.84,84.816,84.817,153699999.0
2006-06-20 11:25:00,84.828,84.867,84.825,84.867,220700000.0
2006-06-20 11:26:00,84.882,84.899,84.864,84.876,194500000.0
2006-06-20 11:27:00,84.881,84.911,84.867,84.9,210800001.0
2006-06-20 11:28:00,84.897,84.911,84.872,84.877,229300000.0
2006-06-20 11:29:00,84.898,84.932,84.898,84.93,202700001.0
2006-06-20 11:30:00,84.926,84.939,84.905,84.922,127300000.0
2006-06-20 11:31:00,84.954,84.957,84.933,84.954,185000002.0
2006-06-20 11:32:00,84.945,84.946,84.922,84.925,265600000.0
2006-06-20 11:33:00,84.935,84.947,84.917,84.947,136299998.0
2006-06-20 11:34:00,84.95,84.967,84.944,84.965,133500001.0
2006-06-20 11:35:00,84.963,84.963,84.928,84.933,159099999.0
2006-06-20 11:36:00,84.958,84.961,84.932,84.941,176299998.0
2006-06-20 11:37:00,84.925,84.942,84.911,84.922,216299998.0
2006-06-20 11:38:00,84.897,84.927,84.897,84.927,222200001.0
2006-06-20 11:39:00,84.928,84.939,84.916,84.922,133699998.0
2006-06-20 11:40:00,84.912,84.935,84.885,84.913,125399998.0
2006-06-20 11:41:00,84.935,84.944,84.918,84.927,211399999.0
2006-06-20 11:42:00,84.929,84.954,84.921,84.937,239800001.0
2006-06-20 11:43:00,84.933,84.937,84.906,84.912,181100000.0
2006-06-20 11:44:00,84.932,84.932,84.904,84.904,241399998.0
2006-06-20 11:45:00,84.927,84.931,84.892,84.903,242099999.0
2006-06-20 11:46:00,84.905,84.932,84.905,84.925,195299999.0
2006-06-20 11:47:00,84.925,84.931,84.905,84.908,243900000.0
2006-06-20 11:48:00,84.948,84.962,84.935,84.944,122599998.0
2006-06-20 11:49:00,84.935,84.965,84.931,84.959,223799998.0
2006-06-20 11:50:00,84.952,84.958,84.923,84.923,210399998.0
2006-06-20 11:51:00,84.935,84.95,84.921,84.943,292599997.0
2006-06-20 11:52:00,84.927,84.95,84.918,84.938,309700000.0
2006-06-20 11:53:00,84.944,84.999,84.944,84.999,172000000.0
2006-06-20 11:54:00,84.985,85.003,84.957,84.995,231699998.0
2006-06-20 11:55:00,85.0,85.005,84.978,84.982,212000002.0
2006-06-20 11:56:00,85.003,85.037,84.99,85.037,167000001.0
2006-06-20 11:57:00,85.05,85.056,85.027,85.034,222700001.0
2006-06-20 11:58:00,85.041,85.08,85.041,85.08,102500000.0
2006-06-20 11:59:00,85.074,85.098,85.071,85.087,168300001.0
2006-06-20 12:00:00,85.066,85.09,85.066,85.071,277000001.0
2006-06-20 12:01:00,85.07,85.088,85.061,85.074,88400000.0
2006-06-20 12:02:00,85.075,85.075,85.047,85.068,228899999.0
2006-06-20 12:03:00,85.075,85.081,85.028,85.035,136200001.0
2006-06-20 12:04:00,85.034,85.057,85.023,85.044,195200002.0
2006-06-20 12:05:00,85.041,85.058,85.022,85.034,171700000.0
2006-06-20 12:06:00,85.014,85.045,85.014,85.045,76400000.0
2006-06-20 12:07:00,85.036,85.06,85.007,85.051,251399999.0
2006-06-20 12:08:00,85.027,85.053,85.027,85.049,183100004.0
2006-06-20 12:09:00,85.04,85.052,85.028,85.036,113199997.0
2006-06-20 12:10:00,85.049,85.066,85.035,85.036,136500000.0
2006-06-20 12:11:00,85.043,85.071,85.039,85.064,240400000.0
2006-06-20 12:12:00,85.06,85.083,85.06,85.083,116599997.0
2006-06-20 12:13:00,85.083,85.088,85.053,85.053,209799998.0
2006-06-20 12:14:00,85.047,85.066,85.033,85.053,126499998.0
2006-06-20 12:15:00,85.034,85.061,85.034,85.042,198600000.0
2006-06-20 12:16:00,85.043,85.056,85.027,85.031,93299998.0
2006-06-20 12:17:00,85.053,85.059,85.035,85.035,187899999.0
2006-06-20 12:18:00,85.045,85.059,85.033,85.037,109900000.0
2006-06-20 12:19:00,85.021,85.055,85.021,85.046,236100002.0
2006-06-20 12:20:00,85.046,85.057,85.019,85.043,422800001.0
2006-06-20 12:21:00,85.038,85.057,85.028,85.048,161000000.0
2006-06-20 12:22:00,85.054,85.054,85.032,85.034,115900001.0
2006-06-20 12:23:00,85.051,85.068,85.037,85.068,198400001.0
2006-06-20 12:24:00,85.071,85.089,85.053,85.064,185600003.0
2006-06-20 12:25:00,85.093,85.101,85.071,85.071,280100001.0
2006-06-20 12:26:00,85.06,85.081,85.055,85.078,178700000.0
2006-06-20 12:27:00,85.055,85.085,85.047,85.085,265700003.0
2006-06-20 12:28:00,85.087,85.105,85.058,85.058,175800000.0
2006-06-20 12:29:00,85.081,85.096,85.048,85.083,153299998.0
2006-06-20 12:30:00,85.092,85.1,85.054,85.054,202100003.0
2006-06-20 12:31:00,85.074,85.084,85.052,85.077,167099999.0
2006-06-20 12:32:00,85.062,85.08,85.05,85.07,231799998.0
2006-06-20 12:33:00,85.049,85.072,85.042,85.061,279000000.0
2006-06-20 12:34:00,85.051,85.065,85.036,85.052,179500001.0
2006-06-20 12:35:00,85.059,85.072,85.042,85.053,222800000.0
2006-06-20 12:36:00,85.074,85.074,85.035,85.054,234400000.0
2006-06-20 12:37:00,85.062,85.073,85.046,85.059,177799999.0
2006-06-20 12:38:00,85.067,85.075,85.048,85.051,215399998.0
2006-06-20 12:39:00,85.065,85.065,85.038,85.052,90200000.0
2006-06-20 12:40:00,85.045,85.063,85.037,85.063,137499999.0
2006-06-20 12:41:00,85.045,85.058,85.034,85.047,109299998.0
2006-06-20 12:42:00,85.044,85.055,85.029,85.035,190500002.0
2006-06-20 12:43:00,85.03,85.063,85.019,85.035,254099999.0
2006-06-20 12:44:00,85.027,85.037,85.01,85.014,158500000.0
2006-06-20 12:45:00,85.041,85.045,85.016,85.025,156200000.0
2006-06-20 12:46:00,84.996,85.033,84.996,85.033,159400001.0
2006-06-20 12:47:00,85.023,85.044,84.981,85.041,176200002.0
2006-06-20 12:48:00,85.046,85.053,85.027,85.027,170499998.0
2006-06-20 12:49:00,85.023,85.044,85.015,85.026,205699999.0
2006-06-20 12:50:00,85.017,85.023,85.003,85.011,139699997.0
2006-06-20 12:51:00,85.017,85.021,84.995,85.003,242799998.0
2006-06-20 12:52:00,85.005,85.017,84.985,84.998,288999995.0
2006-06-20 12:53:00,84.975,85.009,84.969,84.993,172300000.0
2006-06-20 12:54:00,84.983,85.005,84.977,84.996,219300003.0
2006-06-20 12:55:00,84.987,85.007,84.983,85.002,89300000.0
2006-06-20 12:56:00,84.99,84.996,84.968,84.972,172099998.0
2006-06-20 12:57:00,84.984,84.998,84.967,84.974,79200000.0
2006-06-20 12:58:00,84.99,85.002,84.983,85.0,102700001.0
2006-06-20 12:59:00,84.989,84.994,84.964,84.981,116299998.0
2006-06-20 13:00:00,84.981,85.002,84.975,84.997,254500001.0
2006-06-20 13:01:00,84.982,85.012,84.98,85.006,196899999.0
2006-06-20 13:02:00,84.994,85.002,84.976,84.977,213199998.0
2006-06-20 13:03:00,84.998,84.998,84.945,84.958,275300000.0
2006-06-20 13:04:00,84.962,85.004,84.962,85.004,145600000.0
2006-06-20 13:05:00,85.002,85.015,84.986,84.987,157500001.0
2006-06-20 13:06:00,84.996,85.008,84.981,85.002,255499998.0
2006-06-20 13:07:00,85.009,85.014,84.988,84.993,186499998.0
2006-06-20 13:08:00,84.998,85.017,84.979,85.017,195899999.0
2006-06-20 13:09:00,85.015,85.023,84.992,84.996,253200000.0
2006-06-20 13:10:00,85.015,85.017,84.995,85.002,209000000.0
2006-06-20 13:11:00,85.005,85.017,84.991,85.003,93500003.0
2006-06-20 13:12:00,85.004,85.017,84.978,85.0,199400001.0
2006-06-20 13:13:00,85.008,85.008,84.976,84.982,201800002.0
2006-06-20 13:14:00,84.982,85.008,84.965,85.008,175600000.0
2006-06-20 13:15:00,84.997,85.014,84.991,85.006,227300000.0
2006-06-20 13:16:00,84.972,84.993,84.955,84.987,220400001.0
2006-06-20 13:17:00,84.952,84.975,84.949,84.97,167700000.0
2006-06-20 13:18:00,84.966,84.972,84.95,84.96,174599997.0
2006-06-20 13:19:00,84.958,84.958,84.934,84.934,236199999.0
2006-06-20 13:20:00,84.956,84.965,84.939,84.948,164000002.0
2006-06-20 13:21:00,84.964,84.967,84.935,84.945,284499997.0
2006-06-20 13:22:00,84.956,84.977,84.954,84.969,112799999.0
2006-06-20 13:23:00,84.963,84.963,84.939,84.943,186200002.0
2006-06-20 13:24:00,84.935,84.95,84.929,84.945,336599997.0
2006-06-20 13:25:00,84.935,84.966,84.935,84.966,168099998.0
2006-06-20 13:26:00,84.958,84.973,84.945,84.963,197300001.0
2006-06-20 13:27:00,84.958,84.958,84.932,84.932,262800001.0
2006-06-20 13:28:00,84.939,84.957,84.934,84.934,274800005.0
2006-06-20 13:29:00,84.939,84.947,84.918,84.933,242400007.0
2006-06-20 13:30:00,84.926,84.956,84.926,84.945,150599997.0
2006-06-20 13:31:00,84.939,84.952,84.924,84.935,215000000.0
2006-06-20 13:32:00,84.945,84.957,84.936,84.953,69900001.0
2006-06-20 13:33:00,84.928,84.956,84.927,84.953,179200000.0
2006-06-20 13:34:00,84.953,84.954,84.936,84.939,163700000.0
2006-06-20 13:35:00,84.943,84.968,84.935,84.968,155300002.0
2006-06-20 13:36:00,84.954,84.968,84.94,84.96,232500001.0
2006-06-20 13:37:00,84.962,84.985,84.947,84.947,223600000.0
2006-06-20 13:38:00,84.957,84.957,84.921,84.921,183400001.0
2006-06-20 13:39:00,84.93,84.945,84.913,84.938,263699999.0
2006-06-20 13:40:00,84.937,84.946,84.921,84.938,339599999.0
2006-06-20 13:41:00,84.946,84.959,84.932,84.933,179099999.0
2006-06-20 13:42:00,84.943,84.946,84.919,84.919,249000000.0
2006-06-20 13:43:00,84.902,84.942,84.902,84.925,239800001.0
2006-06-20 13:44:00,84.913,84.93,84.908,84.927,280500001.0
2006-06-20 13:45:00,84.908,84.927,84.887,84.927,293799997.0
2006-06-20 13:46:00,84.923,84.931,84.905,84.926,239800004.0
2006-06-20 13:47:00,84.913,84.947,84.913,84.936,199899998.0
2006-06-20 13:48:00,84.929,84.942,84.916,84.933,190499999.0
2006-06-20 13:49:00,84.921,84.945,84.916,84.945,241199999.0
2006-06-20 13:50:00,84.918,84.949,84.918,84.947,125800000.0
2006-06-20 13:51:00,84.934,84.946,84.903,84.903,186299999.0
2006-06-20 13:52:00,84.887,84.915,84.885,84.913,169300001.0
2006-06-20 13:53:00,84.92,84.92,84.899,84.912,187800000.0
2006-06-20 13:54:00,84.902,84.913,84.876,84.893,115100001.0
2006-06-20 13:55:00,84.894,84.915,84.894,84.915,282600001.0
2006-06-20 13:56:00,84.907,84.921,84.893,84.907,254599998.0
2006-06-20 13:57:00,84.888,84.917,84.888,84.917,191599998.0
2006-06-20 13:58:00,84.917,84.917,84.889,84.899,186400002.0
2006-06-20 13:59:00,84.917,84.917,84.885,84.89,176800002.0
2006-06-20 14:00:00,84.894,84.908,84.878,84.902,181400001.0
2006-06-20 14:01:00,84.873,84.915,84.873,84.915,120399999.0
2006-06-20 14:02:00,84.897,84.922,84.891,84.907,116999999.0
2006-06-20 14:03:00,84.907,84.915,84.887,84.891,225100000.0
2006-06-20 14:04:00,84.889,84.904,84.854,84.857,204399996.0
2006-06-20 14:05:00,84.818,84.847,84.812,84.812,241300000.0
2006-06-20 14:06:00,84.795,84.817,84.79,84.81,110100000.0
2006-06-20 14:07:00,84.807,84.836,84.807,84.819,221299999.0
2006-06-20 14:08:00,84.805,84.825,84.799,84.815,143399999.0
2006-06-20 14:09:00,84.811,84.826,84.794,84.803,195500001.0
2006-06-20 14:10:00,84.802,84.815,84.788,84.803,62000000.0
2006-06-20 14:11:00,84.803,84.803,84.768,84.77,257899995.0
2006-06-20 14:12:00,84.781,84.811,84.756,84.794,136700001.0
2006-06-20 14:13:00,84.792,84.817,84.789,84.812,72900000.0
2006-06-20 14:14:00,84.821,84.842,84.809,84.825,209499999.0
2006-06-20 14:15:00,84.821,84.852,84.802,84.818,245400002.0
2006-06-20 14:16:00,84.806,84.813,84.78,84.781,205600001.0
2006-06-20 14:17:00,84.784,84.817,84.77,84.803,116600000.0
2006-06-20 14:18:00,84.789,84.815,84.783,84.801,114000000.0
2006-06-20 14:19:00,84.8,84.81,84.77,84.789,247899996.0
2006-06-20 14:20:00,84.794,84.813,84.791,84.813,215399997.0
2006-06-20 14:21:00,84.791,84.811,84.776,84.804,145699998.0
2006-06-20 14:22:00,84.797,84.797,84.748,84.749,146999999.0
2006-06-20 14:23:00,84.755,84.778,84.755,84.775,104900001.0
2006-06-20 14:24:00,84.756,84.773,84.753,84.773,246800004.0
2006-06-20 14:25:00,84.762,84.787,84.75,84.765,102000001.0
2006-06-20 14:26:00,84.766,84.791,84.758,84.791,173200000.0
2006-06-20 14:27:00,84.779,84.807,84.773,84.807,208399999.0
2006-06-20 14:28:00,84.815,84.82,84.793,84.801,134600000.0
2006-06-20 14:29:00,84.825,84.825,84.79,84.798,237099999.0
2006-06-20 14:30:00,84.783,84.867,84.76,84.867,277900001.0
2006-06-20 14:31:00,84.889,84.89,84.866,84.867,178900000.0
2006-06-20 14:32:00,84.895,84.913,84.885,84.891,278100002.0
2006-06-20 14:33:00,84.875,84.89,84.859,84.86,150500000.0
2006-06-20 14:34:00,84.887,84.9,84.864,84.88,117300000.0
2006-06-20 14:35:00,84.886,84.89,84.86,84.863,137900000.0
2006-06-20 14:36:00,84.873,84.876,84.848,84.857,148199999.0
2006-06-20 14:37:00,84.863,84.869,84.831,84.842,250099997.0
2006-06-20 14:38:00,84.817,84.876,84.812,84.876,151000002.0
2006-06-20 14:39:00,84.86,84.879,84.851,84.865,145400000.0
2006-06-20 14:40:00,84.852,84.91,84.852,84.892,200199997.0
2006-06-20 14:41:00,84.903,84.903,84.847,84.888,189200001.0
2006-06-20 14:42:00,84.875,84.899,84.874,84.892,192999999.0
2006-06-20 14:43:00,84.866,84.883,84.854,84.878,145899999.0
2006-06-20 14:44:00,84.875,84.876,84.839,84.844,203500001.0
2006-06-20 14:45:00,84.847,84.847,84.81,84.818,213500000.0
2006-06-20 14:46:00,84.815,84.836,84.806,84.821,173899998.0
2006-06-20 14:47:00,84.808,84.842,84.808,84.834,148699999.0
2006-06-20 14:48:00,84.84,84.84,84.808,84.809,99799997.0
2006-06-20 14:49:00,84.822,84.84,84.805,84.813,225999998.0
2006-06-20 14:50:00,84.79,84.825,84.79,84.807,136000001.0
2006-06-20 14:51:00,84.8,84.815,84.779,84.797,197599999.0
2006-06-20 14:52:00,84.776,84.795,84.753,84.767,175199999.0
2006-06-20 14:53:00,84.772,84.782,84.75,84.76,144099998.0
2006-06-20 14:54:00,84.756,84.777,84.753,84.77,220099999.0
2006-06-20 14:55:00,84.763,84.8,84.758,84.795,195200003.0
2006-06-20 14:56:00,84.791,84.8,84.77,84.77,88200000.0
2006-06-20 14:57:00,84.78,84.78,84.75,84.756,218900003.0
2006-06-20 14:58:00,84.751,84.771,84.737,84.745,114500000.0
2006-06-20 14:59:00,84.732,84.749,84.713,84.727,143300000.0
2006-06-20 15:00:00,84.728,84.749,84.712,84.731,61600000.0
2006-06-20 15:01:00,84.732,84.761,84.715,84.761,281599997.0
2006-06-20 15:02:00,84.761,84.8,84.761,84.792,165700002.0
2006-06-20 15:03:00,84.781,84.804,84.769,84.78,234499999.0
2006-06-20 15:04:00,84.776,84.782,84.747,84.747,249200000.0
2006-06-20 15:05:00,84.763,84.775,84.755,84.763,334700000.0
2006-06-20 15:06:00,84.752,84.766,84.737,84.738,351300001.0
2006-06-20 15:07:00,84.732,84.764,84.701,84.761,159999998.0
2006-06-20 15:08:00,84.756,84.772,84.737,84.768,158899998.0
2006-06-20 15:09:00,84.744,84.769,84.712,84.758,276200001.0
2006-06-20 15:10:00,84.742,84.761,84.727,84.738,191000001.0
2006-06-20 15:11:00,84.735,84.768,84.718,84.768,121700000.0
2006-06-20 15:12:00,84.757,84.787,84.757,84.774,171700001.0
2006-06-20 15:13:00,84.773,84.778,84.755,84.756,206399997.0
2006-06-20 15:14:00,84.782,84.782,84.747,84.759,113699999.0
2006-06-20 15:15:00,84.763,84.773,84.749,84.75,120400000.0
2006-06-20 15:16:00,84.762,84.79,84.762,84.79,205599997.0
2006-06-20 15:17:00,84.788,84.808,84.769,84.798,177699998.0
2006-06-20 15:18:00,84.802,84.81,84.785,84.809,160799999.0
2006-06-20 15:19:00,84.785,84.809,84.772,84.8,238799997.0
2006-06-20 15:20:00,84.796,84.825,84.794,84.825,181299998.0
2006-06-20 15:21:00,84.816,84.846,84.815,84.832,214699999.0
2006-06-20 15:22:00,84.833,84.841,84.813,84.841,119700000.0
2006-06-20 15:23:00,84.842,84.862,84.832,84.836,182299998.0
2006-06-20 15:24:00,84.848,84.86,84.803,84.803,221100002.0
2006-06-20 15:25:00,84.814,84.841,84.807,84.841,186300003.0
2006-06-20 15:26:00,84.835,84.839,84.82,84.824,222000001.0
2006-06-20 15:27:00,84.818,84.841,84.81,84.829,189100000.0
2006-06-20 15:28:00,84.809,84.827,84.8,84.814,159000003.0
2006-06-20 15:29:00,84.823,84.825,84.796,84.816,255399999.0
2006-06-20 15:30:00,84.799,84.819,84.797,84.813,155799998.0
2006-06-20 15:31:00,84.791,84.809,84.789,84.803,179800001.0
2006-06-20 15:32:00,84.781,84.781,84.755,84.755,106799999.0
2006-06-20 15:33:00,84.763,84.765,84.734,84.734,127400000.0
2006-06-20 15:34:00,84.763,84.764,84.739,84.739,222000001.0
2006-06-20 15:35:00,84.742,84.753,84.729,84.736,242200002.0
2006-06-20 15:36:00,84.746,84.762,84.731,84.742,171899999.0
2006-06-20 15:37:00,84.722,84.735,84.7,84.716,131900000.0
2006-06-20 15:38:00,84.723,84.739,84.71,84.721,226000000.0
2006-06-20 15:39:00,84.72,84.743,84.717,84.724,148400000.0
2006-06-20 15:40:00,84.704,84.73,84.677,84.705,254500001.0
2006-06-20 15:41:00,84.686,84.714,84.672,84.687,95300000.0
2006-06-20 15:42:00,84.689,84.691,84.668,84.683,126600001.0
2006-06-20 15:43:00,84.669,84.698,84.664,84.685,372499998.0
2006-06-20 15:44:00,84.671,84.703,84.667,84.695,211299998.0
2006-06-20 15:45:00,84.711,84.722,84.675,84.675,325600008.0
2006-06-20 15:46:00,84.695,84.713,84.681,84.687,259899997.0
2006-06-20 15:47:00,84.705,84.727,84.693,84.713,174500001.0
2006-06-20 15:48:00,84.725,84.725,84.703,84.712,151400000.0
2006-06-20 15:49:00,84.708,84.72,84.698,84.715,150599999.0
2006-06-20 15:50:00,84.713,84.732,84.708,84.732,147400000.0
2006-06-20 15:51:00,84.719,84.743,84.712,84.719,99200000.0
2006-06-20 15:52:00,84.725,84.742,84.714,84.742,188300005.0
2006-06-20 15:53:00,84.742,84.745,84.721,84.721,297799994.0
2006-06-20 15:54:00,84.728,84.728,84.702,84.713,117299998.0
2006-06-20 15:55:00,84.705,84.734,84.703,84.715,181100001.0
2006-06-20 15:56:00,84.707,84.733,84.707,84.73,143299999.0
2006-06-20 15:57:00,84.726,84.746,84.712,84.725,166499999.0
2006-06-20 15:58:00,84.756,84.764,84.735,84.735,265399998.0
2006-06-20 15:59:00,84.749,84.773,84.734,84.752,195999999.0
2006-06-20 16:00:00,84.761,84.797,84.753,84.772,226000000.0
2006-06-20 16:01:00,84.762,84.785,84.744,84.767,92999998.0
2006-06-20 16:02:00,84.756,84.771,84.736,84.736,179800000.0
2006-06-20 16:03:00,84.752,84.752,84.714,84.719,104299996.0
2006-06-20 16:04:00,84.721,84.737,84.703,84.722,127400002.0
2006-06-20 16:05:00,84.716,84.751,84.71,84.751,244700003.0
2006-06-20 16:06:00,84.748,84.748,84.713,84.713,155999999.0
2006-06-20 16:07:00,84.708,84.728,84.706,84.727,161000000.0
2006-06-20 16:08:00,84.718,84.743,84.717,84.742,137100000.0
2006-06-20 16:09:00,84.744,84.744,84.714,84.719,342399996.0
2006-06-20 16:10:00,84.708,84.728,84.707,84.728,64200000.0
2006-06-20 16:11:00,84.716,84.721,84.689,84.7,182699997.0
2006-06-20 16:12:00,84.72,84.72,84.694,84.713,100400000.0
2006-06-20 16:13:00,84.712,84.725,84.698,84.713,101000001.0
2006-06-20 16:14:00,84.696,84.71,84.671,84.687,155700002.0
2006-06-20 16:15:00,84.698,84.723,84.689,84.712,254000002.0
2006-06-20 16:16:00,84.725,84.752,84.715,84.734,145899998.0
2006-06-20 16:17:00,84.732,84.768,84.721,84.768,254599998.0
2006-06-20 16:18:00,84.766,84.766,84.731,84.731,200800002.0
2006-06-20 16:19:00,84.77,84.8,84.763,84.776,113400000.0
2006-06-20 16:20:00,84.785,84.809,84.776,84.791,196500000.0
2006-06-20 16:21:00,84.788,84.804,84.774,84.775,292500000.0
2006-06-20 16:22:00,84.786,84.803,84.782,84.802,159700000.0
2006-06-20 16:23:00,84.808,84.808,84.779,84.783,262999998.0
2006-06-20 16:24:00,84.798,84.813,84.776,84.792,98899999.0
2006-06-20 16:25:00,84.824,84.824,84.778,84.793,243700000.0
2006-06-20 16:26:00,84.809,84.825,84.801,84.808,146900001.0
2006-06-20 16:27:00,84.817,84.826,84.79,84.797,187300000.0
2006-06-20 16:28:00,84.792,84.792,84.761,84.761,146499997.0
2006-06-20 16:29:00,84.75,84.778,84.744,84.754,165700000.0
2006-06-20 16:30:00,84.737,84.791,84.734,84.791,267000003.0
2006-06-20 16:31:00,84.787,84.808,84.784,84.796,259699996.0
2006-06-20 16:32:00,84.795,84.814,84.792,84.805,227899993.0
2006-06-20 16:33:00,84.782,84.799,84.772,84.785,138900000.0
2006-06-20 16:34:00,84.785,84.793,84.763,84.778,114900000.0
2006-06-20 16:35:00,84.785,84.818,84.769,84.818,115400000.0
2006-06-20 16:36:00,84.795,84.815,84.788,84.803,161400000.0
2006-06-20 16:37:00,84.818,84.82,84.796,84.8,153700002.0
2006-06-20 16:38:00,84.79,84.809,84.78,84.809,231000001.0
2006-06-20 16:39:00,84.796,84.808,84.777,84.797,224500000.0
2006-06-20 16:40:00,84.793,84.802,84.714,84.714,212900000.0
2006-06-20 16:41:00,84.69,84.743,84.69,84.743,162200000.0
2006-06-20 16:42:00,84.729,84.75,84.721,84.75,202000000.0
2006-06-20 16:43:00,84.752,84.753,84.725,84.736,138299997.0
2006-06-20 16:44:00,84.737,84.754,84.737,84.749,157500002.0
2006-06-20 16:45:00,84.744,84.745,84.724,84.728,243700007.0
2006-06-20 16:46:00,84.757,84.787,84.746,84.774,144799998.0
2006-06-20 16:47:00,84.78,84.78,84.737,84.751,195100000.0
2006-06-20 16:48:00,84.763,84.763,84.729,84.729,204300001.0
2006-06-20 16:49:00,84.743,84.777,84.736,84.751,275400000.0
2006-06-20 16:50:00,84.762,84.78,84.743,84.77,192699999.0
2006-06-20 16:51:00,84.769,84.77,84.751,84.754,209900000.0
2006-06-20 16:52:00,84.775,84.797,84.758,84.784,98199999.0
2006-06-20 16:53:00,84.784,84.804,84.781,84.797,270500001.0
2006-06-20 16:54:00,84.761,84.795,84.761,84.793,87999999.0
2006-06-20 16:55:00,84.766,84.797,84.761,84.778,180300000.0
2006-06-20 16:56:00,84.771,84.792,84.761,84.776,200400001.0
2006-06-20 16:57:00,84.774,84.774,84.742,84.755,249300002.0
2006-06-20 16:58:00,84.734,84.766,84.726,84.757,157400002.0
2006-06-20 16:59:00,84.751,84.762,84.734,84.74,190800000.0
2006-06-20 17:00:00,84.753,84.765,84.73,84.74,127799999.0
2006-06-20 17:01:00,84.718,84.752,84.709,84.709,135400001.0
2006-06-20 17:02:00,84.727,84.734,84.71,84.71,181500002.0
2006-06-20 17:03:00,84.729,84.732,84.691,84.695,204400001.0
2006-06-20 17:04:00,84.723,84.734,84.703,84.705,244800001.0
2006-06-20 17:05:00,84.729,84.74,84.714,84.72,120900002.0
2006-06-20 17:06:00,84.728,84.743,84.725,84.742,118500000.0
2006-06-20 17:07:00,84.745,84.749,84.728,84.741,77400001.0
2006-06-20 17:08:00,84.74,84.744,84.725,84.725,213299996.0
2006-06-20 17:09:00,84.712,84.749,84.709,84.734,163099998.0
2006-06-20 17:10:00,84.746,84.772,84.746,84.765,120299999.0
2006-06-20 17:11:00,84.763,84.768,84.738,84.752,199100000.0
2006-06-20 17:12:00,84.744,84.763,84.744,84.757,136599997.0
2006-06-20 17:13:00,84.75,84.758,84.729,84.745,179899998.0
2006-06-20 17:14:00,84.757,84.757,84.714,84.717,111999998.0
2006-06-20 17:15:00,84.725,84.725,84.689,84.692,255299998.0
2006-06-20 17:16:00,84.707,84.715,84.694,84.695,127200002.0
2006-06-20 17:17:00,84.708,84.708,84.681,84.681,176300003.0
2006-06-20 17:18:00,84.693,84.724,84.688,84.724,116799998.0
2006-06-20 17:19:00,84.693,84.717,84.692,84.692,238399998.0
2006-06-20 17:20:00,84.71,84.71,84.672,84.69,161100000.0
2006-06-20 17:21:00,84.694,84.709,84.682,84.708,236399997.0
2006-06-20 17:22:00,84.702,84.715,84.694,84.703,162800002.0
2006-06-20 17:23:00,84.698,84.708,84.68,84.691,226899999.0
2006-06-20 17:24:00,84.689,84.705,84.665,84.702,185400000.0
2006-06-20 17:25:00,84.694,84.707,84.678,84.695,297100000.0
2006-06-20 17:26:00,84.682,84.702,84.682,84.697,169800002.0
2006-06-20 17:27:00,84.683,84.708,84.683,84.708,109400001.0
2006-06-20 17:28:00,84.711,84.711,84.686,84.686,147299998.0
2006-06-20 17:29:00,84.694,84.717,84.675,84.702,159700000.0
2006-06-20 17:30:00,84.715,84.72,84.694,84.699,148199998.0
2006-06-20 17:31:00,84.698,84.729,84.698,84.729,176099998.0
2006-06-20 17:32:00,84.735,84.745,84.707,84.707,161099997.0
2006-06-20 17:33:00,84.703,84.719,84.687,84.695,190999999.0
2006-06-20 17:34:00,84.68,84.704,84.676,84.704,121100000.0
2006-06-20 17:35:00,84.683,84.701,84.668,84.691,201799995.0
2006-06-20 17:36:00,84.685,84.698,84.67,84.685,188700002.0
2006-06-20 17:37:00,84.698,84.698,84.676,84.681,142299999.0
2006-06-20 17:38:00,84.669,84.706,84.668,84.699,149300000.0
2006-06-20 17:39:00,84.704,84.706,84.679,84.679,129399999.0
2006-06-20 17:40:00,84.698,84.708,84.685,84.686,83800000.0
2006-06-20 17:41:00,84.699,84.699,84.657,84.657,275799999.0
2006-06-20 17:42:00,84.688,84.692,84.671,84.672,158199998.0
2006-06-20 17:43:00,84.666,84.688,84.656,84.688,87600001.0
2006-06-20 17:44:00,84.668,84.692,84.663,84.687,340900002.0
2006-06-20 17:45:00,84.688,84.728,84.676,84.702,239800001.0
2006-06-20 17:46:00,84.719,84.722,84.702,84.702,111999999.0
2006-06-20 17:47:00,84.703,84.744,84.703,84.737,186899998.0
2006-06-20 17:48:00,84.712,84.732,84.694,84.708,161699998.0
2006-06-20 17:49:00,84.7,84.72,84.689,84.711,278600001.0
2006-06-20 17:50:00,84.713,84.738,84.696,84.721,181699999.0
2006-06-20 17:51:00,84.722,84.746,84.722,84.743,283299999.0
2006-06-20 17:52:00,84.734,84.747,84.726,84.745,157400000.0
2006-06-20 17:53:00,84.74,84.756,84.73,84.753,231400000.0
2006-06-20 17:54:00,84.746,84.758,84.721,84.741,125899997.0
2006-06-20 17:55:00,84.731,84.757,84.727,84.74,165300003.0
2006-06-20 17:56:00,84.733,84.761,84.715,84.744,124500000.0
2006-06-20 17:57:00,84.762,84.77,84.739,84.743,161099996.0
2006-06-20 17:58:00,84.737,84.758,84.714,84.732,208399999.0
2006-06-20 17:59:00,84.735,84.751,84.722,84.73,259599998.0
2006-06-20 18:00:00,84.724,84.752,84.696,84.725,199100000.0
2006-06-20 18:01:00,84.745,84.757,84.73,84.733,1134300007.0
2006-06-20 18:02:00,84.741,84.751,84.71,84.727,1887200002.0
2006-06-20 18:03:00,84.8,84.82,84.75,84.76,1811500000.0
2006-06-20 18:04:00,84.726,84.764,84.719,84.762,1811500000.0
2006-06-20 18:05:00,84.753,84.776,84.747,84.765,1873600004.0
2006-06-20 18:06:00,84.752,84.781,84.752,84.765,1759799997.0
2006-06-20 18:07:00,84.744,84.788,84.744,84.766,2146499990.0
2006-06-20 18:08:00,84.76,84.784,84.745,84.77,2115899999.0
2006-06-20 18:09:00,84.759,84.76,84.732,84.733,1536900003.0
2006-06-20 18:10:00,84.717,84.738,84.709,84.727,1939099999.0
2006-06-20 18:11:00,84.728,84.728,84.697,84.703,1002499993.0
2006-06-20 18:12:00,84.716,84.726,84.7,84.702,1145100003.0
2006-06-20 18:13:00,84.709,84.72,84.689,84.697,1565199994.0
2006-06-20 18:14:00,84.698,84.729,84.692,84.717,1576199978.0
2006-06-20 18:15:00,84.76,84.77,84.74,84.74,797999996.0
2006-06-20 18:16:00,84.74,84.79,84.73,84.77,797999996.0
2006-06-20 18:17:00,84.715,84.745,84.715,84.736,797999996.0
2006-06-20 18:18:00,84.725,84.743,84.704,84.741,1104800002.0
2006-06-20 18:19:00,84.721,84.746,84.716,84.735,2032399996.0
2006-06-20 18:20:00,84.718,84.735,84.704,84.725,1463499993.0
2006-06-20 18:21:00,84.73,84.741,84.709,84.717,1584200009.0
2006-06-20 18:22:00,84.736,84.745,84.71,84.74,1740999993.0
2006-06-20 18:23:00,84.78,84.79,84.76,84.78,1541999992.0
2006-06-20 18:24:00,84.711,84.728,84.703,84.72,1541999992.0
2006-06-20 18:25:00,84.76,84.79,84.74,84.75,1447399992.0
2006-06-20 18:26:00,84.703,84.727,84.689,84.708,1447399992.0
2006-06-20 18:27:00,84.696,84.735,84.696,84.731,1545400002.0
2006-06-20 18:28:00,84.737,84.773,84.718,84.752,1058800005.0
2006-06-20 18:29:00,84.755,84.773,84.737,84.752,1179999993.0
2006-06-20 18:30:00,84.753,84.769,84.74,84.752,574699996.0
2006-06-20 18:31:00,84.749,84.765,84.737,84.755,1078800000.0
2006-06-20 18:32:00,84.755,84.765,84.733,84.742,1890199995.0
2006-06-20 18:33:00,84.745,84.777,84.739,84.767,1904999993.0
2006-06-20 18:34:00,84.772,84.778,84.746,84.746,1718200002.0
2006-06-20 18:35:00,84.746,84.769,84.731,84.757,1311200007.0
2006-06-20 18:36:00,84.762,84.782,84.742,84.758,1750499995.0
2006-06-20 18:37:00,84.76,84.774,84.747,84.753,1029200000.0
2006-06-20 18:38:00,84.77,84.78,84.736,84.747,596599998.0
2006-06-20 18:39:00,84.745,84.762,84.727,84.74,403599999.0
2006-06-20 18:40:00,84.752,84.753,84.721,84.736,949699996.0
2006-06-20 18:41:00,84.724,84.739,84.691,84.705,727700000.0
2006-06-20 18:42:00,84.705,84.723,84.691,84.703,771599997.0
2006-06-20 18:43:00,84.711,84.718,84.679,84.704,1575700002.0
2006-06-20 18:44:00,84.717,84.717,84.683,84.683,639100000.0
2006-06-20 18:45:00,84.715,84.725,84.69,84.69,899000001.0
2006-06-20 18:46:00,84.705,84.727,84.7,84.725,765799996.0
2006-06-20 18:47:00,84.725,84.738,84.705,84.725,461099996.0
2006-06-20 18:48:00,84.735,84.735,84.712,84.712,748800000.0
2006-06-20 18:49:00,84.71,84.736,84.703,84.72,869300002.0
2006-06-20 18:50:00,84.71,84.732,84.696,84.714,908400000.0
2006-06-20 18:51:00,84.716,84.727,84.698,84.714,406600004.0
2006-06-20 18:52:00,84.735,84.735,84.699,84.708,990299994.0
2006-06-20 18:53:00,84.731,84.741,84.697,84.697,784499995.0
2006-06-20 18:54:00,84.718,84.739,84.708,84.739,997900004.0
2006-06-20 18:55:00,84.735,84.746,84.715,84.716,897199997.0
2006-06-20 18:56:00,84.724,84.752,84.71,84.723,752199999.0
2006-06-20 18:57:00,84.746,84.762,84.73,84.739,406900001.0
2006-06-20 18:58:00,84.735,84.75,84.71,84.71,1084299993.0
2006-06-20 18:59:00,84.732,84.736,84.708,84.714,846399997.0
2006-06-20 19:00:00,84.708,84.728,84.701,84.723,824799997.0
2006-06-20 19:01:00,84.714,84.734,84.701,84.73,433000001.0
2006-06-20 19:02:00,84.738,84.756,84.724,84.747,296299997.0
2006-06-20 19:03:00,84.735,84.747,84.72,84.738,552200000.0
2006-06-20 19:04:00,84.719,84.747,84.715,84.733,699099996.0
2006-06-20 19:05:00,84.739,84.755,84.727,84.735,391600000.0
2006-06-20 19:06:00,84.755,84.755,84.688,84.688,540500006.0
2006-06-20 19:07:00,84.705,84.724,84.691,84.691,966700002.0
2006-06-20 19:08:00,84.708,84.716,84.686,84.691,993199993.0
2006-06-20 19:09:00,84.71,84.721,84.69,84.694,668900003.0
2006-06-20 19:10:00,84.7,84.735,84.697,84.735,375600001.0
2006-06-20 19:11:00,84.73,84.73,84.704,84.706,127000000.0
2006-06-20 19:12:00,84.715,84.716,84.686,84.712,365300000.0
2006-06-20 19:13:00,84.706,84.718,84.68,84.685,400400002.0
2006-06-20 19:14:00,84.707,84.716,84.691,84.698,389600000.0
2006-06-20 19:15:00,84.697,84.717,84.685,84.703,652900001.0
2006-06-20 19:16:00,84.684,84.709,84.684,84.703,270600002.0
2006-06-20 19:17:00,84.692,84.719,84.692,84.71,716099994.0
2006-06-20 19:18:00,84.7,84.714,84.684,84.702,562799998.0
2006-06-20 19:19:00,84.706,84.718,84.688,84.704,663700002.0
2006-06-20 19:20:00,84.706,84.723,84.69,84.705,401700004.0
2006-06-20 19:21:00,84.702,84.716,84.692,84.714,292400000.0
2006-06-20 19:22:00,84.699,84.72,84.649,84.715,388800000.0
2006-06-20 19:23:00,84.722,84.722,84.682,84.69,1474200007.0
2006-06-20 19:24:00,84.677,84.702,84.66,84.687,659399999.0
2006-06-20 19:25:00,84.666,84.688,84.652,84.678,999599998.0
2006-06-20 19:26:00,84.67,84.69,84.664,84.685,1122699992.0
2006-06-20 19:27:00,84.684,84.696,84.667,84.678,1175800002.0
2006-06-20 19:28:00,84.669,84.693,84.662,84.685,596699999.0
2006-06-20 19:29:00,84.686,84.713,84.672,84.695,514800003.0
2006-06-20 19:30:00,84.699,84.717,84.683,84.71,785599999.0
2006-06-20 19:31:00,84.71,84.721,84.693,84.703,510400000.0
2006-06-20 19:32:00,84.716,84.728,84.696,84.717,970000001.0
2006-06-20 19:33:00,84.715,84.727,84.691,84.714,628400000.0
2006-06-20 19:34:00,84.707,84.724,84.697,84.715,739400001.0
2006-06-20 19:35:00,84.717,84.717,84.679,84.679,852300003.0
2006-06-20 19:36:00,84.69,84.713,84.686,84.703,521800000.0
2006-06-20 19:37:00,84.709,84.718,84.685,84.704,289600003.0
2006-06-20 19:38:00,84.72,84.734,84.704,84.712,791599999.0
2006-06-20 19:39:00,84.719,84.724,84.68,84.68,1105899997.0
2006-06-20 19:40:00,84.675,84.706,84.669,84.698,636399992.0
2006-06-20 19:41:00,84.697,84.713,84.682,84.688,810600001.0
2006-06-20 19:42:00,84.685,84.694,84.662,84.662,624500001.0
2006-06-20 19:43:00,84.686,84.705,84.67,84.675,341299999.0
2006-06-20 19:44:00,84.69,84.722,84.677,84.692,607699994.0
2006-06-20 19:45:00,84.671,84.715,84.671,84.715,381499997.0
2006-06-20 19:46:00,84.69,84.722,84.69,84.708,371400003.0
2006-06-20 19:47:00,84.681,84.708,84.681,84.697,230000002.0
2006-06-20 19:48:00,84.695,84.7,84.661,84.687,863699997.0
2006-06-20 19:49:00,84.697,84.697,84.65,84.658,677200003.0
2006-06-20 19:50:00,84.668,84.697,84.655,84.697,432399999.0
2006-06-20 19:51:00,84.68,84.707,84.68,84.704,317799995.0
2006-06-20 19:52:00,84.71,84.734,84.689,84.715,607500001.0
2006-06-20 19:53:00,84.72,84.735,84.702,84.724,677599998.0
2006-06-20 19:54:00,84.723,84.727,84.699,84.699,800799999.0
2006-06-20 19:55:00,84.706,84.723,84.687,84.707,236700000.0
2006-06-20 19:56:00,84.702,84.717,84.684,84.695,267199998.0
2006-06-20 19:57:00,84.699,84.716,84.685,84.705,455299997.0
2006-06-20 19:58:00,84.705,84.717,84.689,84.689,924899993.0
2006-06-20 19:59:00,84.689,84.722,84.689,84.713,940799997.0
2006-06-20 20:00:00,84.701,84.715,84.682,84.705,404799999.0
2006-06-20 20:01:00,84.678,84.7,84.674,84.689,452699998.0
2006-06-20 20:02:00,84.674,84.686,84.653,84.667,662699999.0
2006-06-20 20:03:00,84.667,84.68,84.651,84.657,433800002.0
2006-06-20 20:04:00,84.682,84.688,84.618,84.671,205799999.0
2006-06-20 20:05:00,84.697,84.697,84.648,84.672,714599991.0
2006-06-20 20:06:00,84.684,84.719,84.684,84.712,869699994.0
2006-06-20 20:07:00,84.703,84.729,84.698,84.721,754599999.0
2006-06-20 20:08:00,84.706,84.718,84.688,84.709,429800000.0
2006-06-20 20:09:00,84.707,84.724,84.696,84.697,572699995.0
2006-06-20 20:10:00,84.705,84.735,84.703,84.715,849999996.0
2006-06-20 20:11:00,84.721,84.737,84.707,84.725,938599998.0
2006-06-20 20:12:00,84.706,84.737,84.696,84.737,1417400004.0
2006-06-20 20:13:00,84.722,84.735,84.698,84.721,636100003.0
2006-06-20 20:14:00,84.73,84.738,84.704,84.723,557600001.0
2006-06-20 20:15:00,84.732,84.737,84.71,84.734,698299997.0
2006-06-20 20:16:00,84.73,84.745,84.713,84.73,709400000.0
2006-06-20 20:17:00,84.719,84.733,84.694,84.716,347799998.0
2006-06-20 20:18:00,84.715,84.725,84.7,84.718,163200000.0
2006-06-20 20:19:00,84.724,84.746,84.72,84.734,351700001.0
2006-06-20 20:20:00,84.722,84.755,84.721,84.751,806000001.0
2006-06-20 20:21:00,84.73,84.754,84.726,84.742,526699999.0
2006-06-20 20:22:00,84.73,84.752,84.714,84.752,792299994.0
2006-06-20 20:23:00,84.74,84.764,84.736,84.759,499099997.0
2006-06-20 20:24:00,84.74,84.762,84.733,84.747,407899998.0
2006-06-20 20:25:00,84.724,84.751,84.723,84.751,481199997.0
2006-06-20 20:26:00,84.743,84.756,84.723,84.746,482800002.0
2006-06-20 20:27:00,84.74,84.76,84.738,84.755,378600003.0
2006-06-20 20:28:00,84.753,84.76,84.72,84.724,1096800000.0
2006-06-20 20:29:00,84.733,84.762,84.726,84.757,1391000011.0
2006-06-20 20:30:00,84.737,84.765,84.735,84.752,1505499993.0
2006-06-20 20:31:00,84.737,84.751,84.713,84.713,1202300003.0
2006-06-20 20:32:00,84.718,84.718,84.685,84.687,1169199999.0
2006-06-20 20:33:00,84.7,84.728,84.694,84.726,632000001.0
2006-06-20 20:34:00,84.72,84.738,84.702,84.722,456899997.0
2006-06-20 20:35:00,84.721,84.741,84.712,84.73,464599997.0
2006-06-20 20:36:00,84.733,84.736,84.704,84.721,613500003.0
2006-06-20 20:37:00,84.705,84.74,84.705,84.719,576899999.0
2006-06-20 20:38:00,84.718,84.734,84.703,84.72,843099997.0
2006-06-20 20:39:00,84.701,84.707,84.692,84.696,330500003.0
2006-06-20 20:40:00,84.717,84.728,84.695,84.695,1351599993.0
2006-06-20 20:41:00,84.71,84.718,84.694,84.715,1092699998.0
2006-06-20 20:42:00,84.7,84.722,84.693,84.72,913299998.0
2006-06-20 20:43:00,84.699,84.718,84.696,84.709,886400003.0
2006-06-20 20:44:00,84.705,84.722,84.69,84.692,737800002.0
2006-06-20 20:45:00,84.719,84.719,84.686,84.7,772000001.0
2006-06-20 20:46:00,84.71,84.71,84.678,84.683,630799997.0
2006-06-20 20:47:00,84.713,84.729,84.705,84.725,1400399998.0
2006-06-20 20:48:00,84.7,84.72,84.67,84.685,672799997.0
2006-06-20 20:49:00,84.682,84.687,84.656,84.661,415099998.0
2006-06-20 20:50:00,84.685,84.703,84.651,84.685,1010299999.0
2006-06-20 20:51:00,84.682,84.707,84.682,84.705,385900001.0
2006-06-20 20:52:00,84.691,84.713,84.685,84.713,465500003.0
2006-06-20 20:53:00,84.716,84.731,84.698,84.699,1112399988.0
2006-06-20 20:54:00,84.687,84.726,84.687,84.724,443399999.0
2006-06-20 20:55:00,84.725,84.731,84.699,84.703,1144200005.0
2006-06-20 20:56:00,84.701,84.734,84.701,84.732,855899996.0
2006-06-20 20:57:00,84.738,84.746,84.714,84.722,713699994.0
2006-06-20 20:58:00,84.738,84.748,84.718,84.724,1340900002.0
2006-06-20 20:59:00,84.722,84.736,84.689,84.722,1092899998.0
2006-06-20 21:00:00,84.703,84.729,84.695,84.715,1178499990.0
2006-06-20 21:01:00,84.712,84.745,84.709,84.739,999700002.0
2006-06-20 21:02:00,84.735,84.75,84.73,84.745,534299999.0
2006-06-20 21:03:00,84.743,84.743,84.719,84.723,459799998.0
2006-06-20 21:04:00,84.743,84.746,84.704,84.704,476499998.0
2006-06-20 21:05:00,84.692,84.741,84.692,84.738,741799999.0
2006-06-20 21:06:00,84.735,84.74,84.711,84.718,637699999.0
2006-06-20 21:07:00,84.711,84.734,84.689,84.702,653599999.0
2006-06-20 21:08:00,84.707,84.73,84.695,84.722,953800002.0
2006-06-20 21:09:00,84.713,84.743,84.711,84.734,304600001.0
2006-06-20 21:10:00,84.72,84.74,84.696,84.735,679600000.0
2006-06-20 21:11:00,84.724,84.748,84.719,84.738,539700004.0
2006-06-20 21:12:00,84.73,84.75,84.725,84.745,207299997.0
2006-06-20 21:13:00,84.743,84.746,84.724,84.728,274699997.0
2006-06-20 21:14:00,84.744,84.744,84.718,84.725,694299997.0
2006-06-20 21:15:00,84.721,84.75,84.718,84.733,857099995.0
2006-06-20 21:16:00,84.73,84.74,84.71,84.72,825500002.0
2006-06-20 21:17:00,84.739,84.755,84.715,84.727,1007900003.0
2006-06-20 21:18:00,84.751,84.759,84.712,84.742,681000001.0
2006-06-20 21:19:00,84.738,84.756,84.723,84.747,691300000.0
2006-06-20 21:20:00,84.748,84.75,84.722,84.748,1196999993.0
2006-06-20 21:21:00,84.737,84.758,84.73,84.754,944199997.0
2006-06-20 21:22:00,84.74,84.76,84.731,84.752,934100004.0
2006-06-20 21:23:00,84.74,84.765,84.732,84.761,639000004.0
2006-06-20 21:24:00,84.753,84.754,84.727,84.727,888099996.0
2006-06-20 21:25:00,84.728,84.763,84.722,84.744,1151799990.0
2006-06-20 21:26:00,84.728,84.757,84.728,84.747,285799997.0
2006-06-20 21:27:00,84.731,84.752,84.721,84.752,378700000.0
2006-06-20 21:28:00,84.749,84.756,84.731,84.751,335200001.0
2006-06-20 21:29:00,84.755,84.765,84.737,84.75,556599997.0
2006-06-20 21:30:00,84.758,84.772,84.74,84.74,339600000.0
2006-06-20 21:31:00,84.768,84.796,84.761,84.796,242200000.0
2006-06-20 21:32:00,84.784,84.797,84.765,84.782,395700001.0
2006-06-20 21:33:00,84.772,84.787,84.751,84.767,529099995.0
2006-06-20 21:34:00,84.77,84.778,84.755,84.775,112899998.0
2006-06-20 21:35:00,84.76,84.78,84.759,84.775,447600001.0
2006-06-20 21:36:00,84.756,84.775,84.747,84.768,514999994.0
2006-06-20 21:37:00,84.746,84.77,84.741,84.749,430499998.0
2006-06-20 21:38:00,84.747,84.768,84.744,84.762,136400001.0
2006-06-20 21:39:00,84.746,84.77,84.746,84.749,321100001.0
2006-06-20 21:40:00,84.737,84.773,84.737,84.76,339500000.0
2006-06-20 21:41:00,84.766,84.77,84.746,84.749,247400001.0
2006-06-20 21:42:00,84.749,84.764,84.743,84.753,279100003.0
2006-06-20 21:43:00,84.746,84.746,84.701,84.72,360199999.0
2006-06-20 21:44:00,84.74,84.75,84.719,84.737,859800002.0
2006-06-20 21:45:00,84.73,84.75,84.72,84.745,524799995.0
2006-06-20 21:46:00,84.728,84.746,84.721,84.736,213099997.0
2006-06-20 21:47:00,84.737,84.755,84.722,84.741,610699999.0
2006-06-20 21:48:00,84.744,84.758,84.725,84.755,731899995.0
2006-06-20 21:49:00,84.751,84.759,84.728,84.733,335599996.0
2006-06-20 21:50:00,84.734,84.759,84.734,84.748,124400000.0
2006-06-20 21:51:00,84.73,84.756,84.73,84.753,295099999.0
2006-06-20 21:52:00,84.751,84.751,84.729,84.73,207500000.0
2006-06-20 21:53:00,84.733,84.756,84.733,84.75,464499996.0
2006-06-20 21:54:00,84.74,84.75,84.72,84.736,237399999.0
2006-06-20 21:55:00,84.745,84.752,84.726,84.726,209400002.0
2006-06-20 21:56:00,84.746,84.759,84.728,84.728,272700000.0
2006-06-20 21:57:00,84.759,84.776,84.744,84.744,106599999.0
2006-06-20 21:58:00,84.743,84.765,84.738,84.749,177199996.0
2006-06-20 21:59:00,84.74,84.757,84.731,84.734,490799996.0
2006-06-20 22:00:00,84.731,84.757,84.729,84.748,713299992.0
2006-06-20 22:01:00,84.726,84.755,84.717,84.75,582399996.0
2006-06-20 22:02:00,84.754,84.755,84.729,84.737,747400006.0
2006-06-20 22:03:00,84.732,84.758,84.722,84.74,378499997.0
2006-06-20 22:04:00,84.712,84.733,84.689,84.73,653599999.0
2006-06-20 22:05:00,84.725,84.735,84.712,84.715,232600006.0
2006-06-20 22:06:00,84.723,84.734,84.7,84.718,113100001.0
2006-06-20 22:07:00,84.712,84.738,84.707,84.719,300699997.0
2006-06-20 22:08:00,84.735,84.74,84.72,84.72,124299999.0
2006-06-20 22:09:00,84.719,84.74,84.711,84.73,122600000.0
2006-06-20 22:10:00,84.727,84.74,84.708,84.735,219799999.0
2006-06-20 22:11:00,84.733,84.74,84.714,84.714,458999993.0
2006-06-20 22:12:00,84.708,84.729,84.7,84.71,341499999.0
2006-06-20 22:13:00,84.706,84.718,84.691,84.698,453299997.0
2006-06-20 22:14:00,84.689,84.713,84.682,84.701,334199997.0
2006-06-20 22:15:00,84.69,84.72,84.69,84.712,210499999.0
2006-06-20 22:16:00,84.714,84.732,84.696,84.715,569399997.0
2006-06-20 22:17:00,84.712,84.736,84.711,84.732,164700000.0
2006-06-20 22:18:00,84.739,84.747,84.721,84.747,378300000.0
2006-06-20 22:19:00,84.749,84.753,84.724,84.735,308099996.0
2006-06-20 22:20:00,84.744,84.768,84.736,84.754,283399997.0
2006-06-20 22:21:00,84.758,84.763,84.736,84.74,153799999.0
2006-06-20 22:22:00,84.742,84.754,84.733,84.747,285900003.0
2006-06-20 22:23:00,84.733,84.763,84.725,84.747,443299997.0
2006-06-20 22:24:00,84.743,84.77,84.729,84.749,333799995.0
2006-06-20 22:25:00,84.761,84.768,84.747,84.748,209699999.0
2006-06-20 22:26:00,84.756,84.765,84.739,84.748,172399998.0
2006-06-20 22:27:00,84.747,84.767,84.729,84.757,706500000.0
2006-06-20 22:28:00,84.74,84.76,84.732,84.748,323999997.0
2006-06-20 22:29:00,84.755,84.76,84.733,84.757,265799998.0
2006-06-20 22:30:00,84.739,84.759,84.718,84.743,161199999.0
2006-06-20 22:31:00,84.734,84.75,84.704,84.74,559900001.0
2006-06-20 22:32:00,84.745,84.75,84.721,84.721,314600002.0
2006-06-20 22:33:00,84.748,84.759,84.71,84.724,729399998.0
2006-06-20 22:34:00,84.75,84.753,84.721,84.753,591900001.0
2006-06-20 22:35:00,84.753,84.755,84.731,84.738,175900000.0
2006-06-20 22:36:00,84.753,84.76,84.738,84.742,359399996.0
2006-06-20 22:37:00,84.742,84.757,84.723,84.751,197900002.0
2006-06-20 22:38:00,84.758,84.76,84.723,84.745,169300000.0
2006-06-20 22:39:00,84.738,84.76,84.731,84.75,323000003.0
2006-06-20 22:40:00,84.741,84.769,84.739,84.754,258799998.0
2006-06-20 22:41:00,84.748,84.761,84.727,84.755,277099999.0
2006-06-20 22:42:00,84.743,84.773,84.739,84.758,231400005.0
2006-06-20 22:43:00,84.757,84.767,84.729,84.753,351600000.0
2006-06-20 22:44:00,84.734,84.767,84.727,84.75,363400003.0
2006-06-20 22:45:00,84.732,84.764,84.72,84.755,490899999.0
2006-06-20 22:46:00,84.73,84.765,84.714,84.742,233099999.0
2006-06-20 22:47:00,84.744,84.765,84.729,84.75,227800002.0
2006-06-20 22:48:00,84.741,84.762,84.724,84.747,336300007.0
2006-06-20 22:49:00,84.743,84.754,84.716,84.725,205299998.0
2006-06-20 22:50:00,84.74,84.741,84.709,84.721,277899997.0
2006-06-20 22:51:00,84.726,84.748,84.695,84.711,278499999.0
2006-06-20 22:52:00,84.71,84.735,84.706,84.726,141700001.0
2006-06-20 22:53:00,84.734,84.754,84.704,84.718,462299995.0
2006-06-20 22:54:00,84.724,84.75,84.72,84.74,326400000.0
2006-06-20 22:55:00,84.737,84.746,84.711,84.714,365499999.0
2006-06-20 22:56:00,84.74,84.748,84.713,84.73,190199999.0
2006-06-20 22:57:00,84.742,84.744,84.703,84.725,299700001.0
2006-06-20 22:58:00,84.746,84.753,84.679,84.726,185199998.0
2006-06-20 22:59:00,84.758,84.764,84.683,84.745,466200000.0
2006-06-20 23:00:00,84.745,84.761,84.725,84.743,165200001.0
2006-06-20 23:01:00,84.721,84.749,84.654,84.733,232799998.0
2006-06-20 23:02:00,84.681,84.734,84.681,84.725,162200000.0
2006-06-20 23:03:00,84.723,84.738,84.692,84.692,308200001.0
2006-06-20 23:04:00,84.711,84.734,84.695,84.707,150399999.0
2006-06-20 23:05:00,84.707,84.727,84.678,84.699,219300003.0
2006-06-20 23:06:00,84.679,84.733,84.679,84.713,249399998.0
2006-06-20 23:07:00,84.712,84.726,84.684,84.689,212200000.0
2006-06-20 23:08:00,84.686,84.734,84.686,84.73,143199998.0
2006-06-20 23:09:00,84.744,84.747,84.691,84.691,176400001.0
2006-06-20 23:10:00,84.711,84.723,84.69,84.693,211700003.0
2006-06-20 23:11:00,84.724,84.735,84.691,84.692,166999998.0
2006-06-20 23:12:00,84.724,84.744,84.698,84.701,114100001.0
2006-06-20 23:13:00,84.699,84.73,84.692,84.703,187799999.0
2006-06-20 23:14:00,84.71,84.74,84.708,84.72,259499999.0
2006-06-20 23:15:00,84.709,84.747,84.704,84.718,149700001.0
2006-06-20 23:16:00,84.718,84.74,84.67,84.691,193599998.0
2006-06-20 23:17:00,84.663,84.72,84.655,84.695,234399998.0
2006-06-20 23:18:00,84.702,84.73,84.695,84.722,109900001.0
2006-06-20 23:19:00,84.718,84.732,84.685,84.697,126899999.0
2006-06-20 23:20:00,84.701,84.715,84.676,84.695,205800001.0
2006-06-20 23:21:00,84.693,84.746,84.692,84.743,203900000.0
2006-06-20 23:22:00,84.757,84.76,84.708,84.725,171900000.0
2006-06-20 23:23:00,84.765,84.783,84.703,84.703,286899998.0
2006-06-20 23:24:00,84.77,84.78,84.73,84.78,175499997.0
2006-06-20 23:25:00,84.785,84.801,84.765,84.776,177299998.0
2006-06-20 23:26:00,84.772,84.772,84.702,84.726,203799996.0
2006-06-20 23:27:00,84.747,84.761,84.711,84.732,203499999.0
2006-06-20 23:28:00,84.726,84.759,84.724,84.756,224199995.0
2006-06-20 23:29:00,84.756,84.771,84.742,84.754,229400002.0
2006-06-20 23:30:00,84.772,84.772,84.738,84.738,173899996.0
2006-06-20 23:31:00,84.753,84.778,84.733,84.754,183500001.0
2006-06-20 23:32:00,84.772,84.787,84.753,84.773,177700001.0
2006-06-20 23:33:00,84.787,84.787,84.753,84.763,192299995.0
2006-06-20 23:34:00,84.755,84.799,84.755,84.797,297499995.0
2006-06-20 23:35:00,84.785,84.813,84.783,84.809,202100001.0
2006-06-20 23:36:00,84.794,84.812,84.773,84.791,404099997.0
2006-06-20 23:37:00,84.804,84.835,84.8,84.835,162400000.0
2006-06-20 23:38:00,84.827,84.828,84.799,84.799,204200001.0
2006-06-20 23:39:00,84.817,84.817,84.728,84.78,131099998.0
2006-06-20 23:40:00,84.787,84.818,84.787,84.818,234800002.0
2006-06-20 23:41:00,84.807,84.82,84.791,84.813,264200000.0
2006-06-20 23:42:00,84.801,84.822,84.793,84.815,291700000.0
2006-06-20 23:43:00,84.779,84.808,84.779,84.804,153400000.0
2006-06-20 23:44:00,84.786,84.798,84.774,84.793,162999996.0
2006-06-20 23:45:00,84.792,84.8,84.774,84.774,253599999.0
2006-06-20 23:46:00,84.776,84.792,84.761,84.761,235800001.0
2006-06-20 23:47:00,84.75,84.77,84.747,84.765,173299999.0
2006-06-20 23:48:00,84.75,84.77,84.75,84.77,67700000.0
2006-06-20 23:49:00,84.736,84.77,84.736,84.765,136499998.0
2006-06-20 23:50:00,84.76,84.77,84.743,84.75,196699997.0
2006-06-20 23:51:00,84.75,84.767,84.725,84.749,150199998.0
2006-06-20 23:52:00,84.77,84.77,84.738,84.749,175000000.0
2006-06-20 23:53:00,84.745,84.767,84.725,84.767,145200000.0
2006-06-20 23:54:00,84.765,84.765,84.75,84.75,132399998.0
2006-06-20 23:55:00,84.758,84.77,84.746,84.765,218600001.0
2006-06-20 23:56:00,84.765,84.77,84.75,84.758,184800003.0
2006-06-20 23:57:00,84.75,84.77,84.75,84.765,118799998.0
2006-06-20 23:58:00,84.765,84.77,84.746,84.746,199499999.0
2006-06-20 23:59:00,84.767,84.77,84.74,84.74,330500000.0
2006-06-21 00:00:00,84.768,84.77,84.744,84.749,177400003.0
2006-06-21 00:01:00,84.75,84.77,84.742,84.77,220699997.0
2006-06-21 00:02:00,84.77,84.77,84.739,84.745,184999998.0
2006-06-21 00:03:00,84.737,84.77,84.737,84.77,196599996.0
2006-06-21 00:04:00,84.77,84.77,84.733,84.752,177000001.0
2006-06-21 00:05:00,84.75,84.77,84.75,84.765,160399999.0
2006-06-21 00:06:00,84.757,84.77,84.744,84.77,104200001.0
2006-06-21 00:07:00,84.765,84.77,84.737,84.756,94300000.0
2006-06-21 00:08:00,84.742,84.77,84.742,84.765,132200000.0
2006-06-21 00:09:00,84.747,84.767,84.736,84.767,201099998.0
2006-06-21 00:10:00,84.763,84.775,84.741,84.767,154699997.0
2006-06-21 00:11:00,84.757,84.77,84.746,84.763,226000003.0
2006-06-21 00:12:00,84.751,84.77,84.75,84.765,122300002.0
2006-06-21 00:13:00,84.765,84.775,84.745,84.759,288199997.0
2006-06-21 00:14:00,84.758,84.775,84.747,84.763,202199999.0
2006-06-21 00:15:00,84.765,84.77,84.741,84.753,168399999.0
2006-06-21 00:16:00,84.758,84.77,84.75,84.765,317900004.0
2006-06-21 00:17:00,84.758,84.77,84.75,84.765,70700000.0
2006-06-21 00:18:00,84.757,84.775,84.746,84.763,305000003.0
2006-06-21 00:19:00,84.751,84.77,84.75,84.765,201000000.0
2006-06-21 00:20:00,84.746,84.77,84.746,84.765,142599998.0
2006-06-21 00:21:00,84.76,84.77,84.741,84.749,126900001.0
2006-06-21 00:22:00,84.753,84.77,84.748,84.765,180500000.0
2006-06-21 00:23:00,84.765,84.77,84.748,84.759,326000001.0
2006-06-21 00:24:00,84.741,84.765,84.74,84.76,125700000.0
2006-06-21 00:25:00,84.744,84.765,84.741,84.765,75499999.0
2006-06-21 00:26:00,84.752,84.77,84.746,84.765,194700000.0
2006-06-21 00:27:00,84.77,84.773,84.75,84.758,159799998.0
2006-06-21 00:28:00,84.765,84.77,84.74,84.74,119900000.0
2006-06-21 00:29:00,84.762,84.77,84.742,84.757,209699999.0
2006-06-21 00:30:00,84.765,84.77,84.739,84.739,147100000.0
2006-06-21 00:31:00,84.765,84.768,84.748,84.75,103100000.0
2006-06-21 00:32:00,84.765,84.773,84.739,84.752,144300000.0
2006-06-21 00:33:00,84.765,84.775,84.745,84.747,201600001.0
2006-06-21 00:34:00,84.765,84.77,84.746,84.746,112800001.0
2006-06-21 00:35:00,84.763,84.77,84.747,84.75,112700002.0
2006-06-21 00:36:00,84.77,84.77,84.746,84.758,190300000.0
2006-06-21 00:37:00,84.74,84.767,84.74,84.76,165800000.0
2006-06-21 00:38:00,84.765,84.77,84.74,84.748,184600003.0
2006-06-21 00:39:00,84.76,84.765,84.742,84.748,54100000.0
2006-06-21 00:40:00,84.765,84.775,84.739,84.739,175199999.0
2006-06-21 00:41:00,84.757,84.77,84.746,84.767,236199996.0
2006-06-21 00:42:00,84.734,84.775,84.734,84.763,227300001.0
2006-06-21 00:43:00,84.745,84.77,84.731,84.762,135400003.0
2006-06-21 00:44:00,84.763,84.768,84.746,84.746,123499998.0
2006-06-21 00:45:00,84.75,84.77,84.743,84.76,174000001.0
2006-06-21 00:46:00,84.753,84.77,84.749,84.768,127499999.0
2006-06-21 00:47:00,84.763,84.765,84.746,84.75,66300001.0
2006-06-21 00:48:00,84.756,84.77,84.74,84.76,247599997.0
2006-06-21 00:49:00,84.767,84.77,84.746,84.758,98500001.0
2006-06-21 00:50:00,84.775,84.775,84.75,84.75,184100001.0
2006-06-21 00:51:00,84.765,84.77,84.742,84.75,169699998.0
2006-06-21 00:52:00,84.765,84.775,84.753,84.756,213399999.0
2006-06-21 00:53:00,84.765,84.77,84.749,84.758,175300002.0
2006-06-21 00:54:00,84.77,84.77,84.746,84.746,135099999.0
2006-06-21 00:55:00,84.765,84.775,84.75,84.751,278300001.0
2006-06-21 00:56:00,84.752,84.77,84.748,84.763,86500002.0
2006-06-21 00:57:00,84.754,84.77,84.75,84.765,197899998.0
2006-06-21 00:58:00,84.755,84.77,84.753,84.768,225799998.0
2006-06-21 00:59:00,84.758,84.77,84.746,84.765,159499999.0
2006-06-21 01:00:00,84.765,84.775,84.744,84.76,258800001.0
2006-06-21 01:01:00,84.74,84.759,84.714,84.72,190800000.0
2006-06-21 01:02:00,84.692,84.692,84.652,84.661,160500003.0
2006-06-21 01:03:00,84.681,84.689,84.663,84.663,154200003.0
2006-06-21 01:04:00,84.688,84.693,84.669,84.673,212500005.0
2006-06-21 01:05:00,84.683,84.691,84.666,84.679,172799999.0
2006-06-21 01:06:00,84.688,84.688,84.653,84.674,142899999.0
2006-06-21 01:07:00,84.675,84.688,84.663,84.688,102900000.0
2006-06-21 01:08:00,84.664,84.682,84.647,84.674,282100001.0
2006-06-21 01:09:00,84.666,84.678,84.652,84.666,236799997.0
2006-06-21 01:10:00,84.671,84.69,84.671,84.684,161799997.0
2006-06-21 01:11:00,84.672,84.699,84.671,84.695,164600000.0
2006-06-21 01:12:00,84.703,84.703,84.676,84.676,150199999.0
2006-06-21 01:13:00,84.683,84.708,84.683,84.705,140299999.0
2006-06-21 01:14:00,84.701,84.729,84.686,84.693,301099999.0
2006-06-21 01:15:00,84.683,84.713,84.683,84.697,87000001.0
2006-06-21 01:16:00,84.701,84.706,84.683,84.705,218400001.0
2006-06-21 01:17:00,84.697,84.71,84.683,84.703,201299999.0
2006-06-21 01:18:00,84.681,84.715,84.678,84.7,179499996.0
2006-06-21 01:19:00,84.689,84.707,84.683,84.699,174400002.0
2006-06-21 01:20:00,84.665,84.687,84.664,84.677,209100001.0
2006-06-21 01:21:00,84.688,84.688,84.65,84.659,226099998.0
2006-06-21 01:22:00,84.682,84.684,84.655,84.655,268900001.0
2006-06-21 01:23:00,84.661,84.662,84.632,84.641,120000000.0
2006-06-21 01:24:00,84.66,84.677,84.651,84.655,142400002.0
2006-06-21 01:25:00,84.671,84.689,84.66,84.669,206500001.0
2006-06-21 01:26:00,84.676,84.7,84.66,84.7,137499998.0
2006-06-21 01:27:00,84.697,84.697,84.672,84.672,101400001.0
2006-06-21 01:28:00,84.689,84.708,84.68,84.684,174300000.0
2006-06-21 01:29:00,84.699,84.723,84.693,84.721,204200003.0
2006-06-21 01:30:00,84.722,84.722,84.681,84.681,215599998.0
2006-06-21 01:31:00,84.696,84.729,84.696,84.708,384699997.0
2006-06-21 01:32:00,84.695,84.725,84.695,84.716,279200001.0
2006-06-21 01:33:00,84.705,84.727,84.691,84.727,215500002.0
2006-06-21 01:34:00,84.71,84.73,84.684,84.714,200799995.0
2006-06-21 01:35:00,84.717,84.74,84.713,84.735,146500001.0
2006-06-21 01:36:00,84.738,84.746,84.716,84.721,165700000.0
2006-06-21 01:37:00,84.74,84.77,84.74,84.77,138000000.0
2006-06-21 01:38:00,84.76,84.76,84.728,84.738,178500002.0
2006-06-21 01:39:00,84.758,84.773,84.745,84.756,82200001.0
2006-06-21 01:40:00,84.77,84.788,84.754,84.775,229999998.0
2006-06-21 01:41:00,84.782,84.79,84.76,84.76,148899999.0
2006-06-21 01:42:00,84.786,84.793,84.763,84.763,141600002.0
2006-06-21 01:43:00,84.766,84.801,84.766,84.801,127900000.0
2006-06-21 01:44:00,84.787,84.787,84.755,84.756,177300001.0
2006-06-21 01:45:00,84.767,84.767,84.732,84.732,147400002.0
2006-06-21 01:46:00,84.755,84.763,84.742,84.747,213899999.0
2006-06-21 01:47:00,84.768,84.775,84.751,84.759,283399998.0
2006-06-21 01:48:00,84.743,84.774,84.743,84.767,256799997.0
2006-06-21 01:49:00,84.743,84.761,84.735,84.747,122100000.0
2006-06-21 01:50:00,84.736,84.773,84.733,84.773,177200000.0
2006-06-21 01:51:00,84.766,84.781,84.746,84.765,161999998.0
2006-06-21 01:52:00,84.753,84.775,84.749,84.773,256899997.0
2006-06-21 01:53:00,84.759,84.787,84.756,84.784,196300000.0
2006-06-21 01:54:00,84.766,84.784,84.752,84.77,124200000.0
2006-06-21 01:55:00,84.774,84.821,84.774,84.821,110600000.0
2006-06-21 01:56:00,84.819,84.836,84.803,84.807,89100000.0
2006-06-21 01:57:00,84.83,84.832,84.799,84.815,260300002.0
2006-06-21 01:58:00,84.833,84.836,84.809,84.833,139300000.0
2006-06-21 01:59:00,84.817,84.834,84.803,84.833,344799997.0
2006-06-21 02:00:00,84.83,84.83,84.791,84.799,103399999.0
2006-06-21 02:01:00,84.811,84.811,84.775,84.783,183000000.0
2006-06-21 02:02:00,84.801,84.808,84.774,84.774,150000001.0
2006-06-21 02:03:00,84.806,84.82,84.788,84.807,308900000.0
2006-06-21 02:04:00,84.82,84.82,84.781,84.781,228800003.0
2006-06-21 02:05:00,84.794,84.826,84.791,84.807,231299999.0
2006-06-21 02:06:00,84.795,84.821,84.795,84.821,82499999.0
2006-06-21 02:07:00,84.819,84.844,84.793,84.842,353899998.0
2006-06-21 02:08:00,84.84,84.84,84.794,84.794,195700000.0
2006-06-21 02:09:00,84.803,84.804,84.781,84.79,159400000.0
2006-06-21 02:10:00,84.774,84.798,84.773,84.798,127000001.0
2006-06-21 02:11:00,84.793,84.794,84.772,84.772,221699999.0
2006-06-21 02:12:00,84.79,84.813,84.78,84.787,223699999.0
2006-06-21 02:13:00,84.811,84.822,84.798,84.799,115800000.0
2006-06-21 02:14:00,84.791,84.806,84.778,84.795,173899998.0
2006-06-21 02:15:00,84.8,84.808,84.76,84.788,234899999.0
2006-06-21 02:16:00,84.806,84.825,84.797,84.809,137700001.0
2006-06-21 02:17:00,84.809,84.826,84.803,84.819,198599998.0
2006-06-21 02:18:00,84.794,84.827,84.794,84.814,178599999.0
2006-06-21 02:19:00,84.807,84.819,84.79,84.795,307099997.0
2006-06-21 02:20:00,84.824,84.838,84.814,84.828,184700001.0
2006-06-21 02:21:00,84.813,84.826,84.794,84.822,189999997.0
2006-06-21 02:22:00,84.812,84.836,84.81,84.827,285699998.0
2006-06-21 02:23:00,84.827,84.84,84.802,84.821,230500001.0
2006-06-21 02:24:00,84.815,84.843,84.815,84.843,127400000.0
2006-06-21 02:25:00,84.822,84.882,84.822,84.876,204700000.0
2006-06-21 02:26:00,84.862,84.883,84.837,84.849,155799999.0
2006-06-21 02:27:00,84.85,84.877,84.849,84.865,221799996.0
2006-06-21 02:28:00,84.863,84.874,84.847,84.866,196500000.0
2006-06-21 02:29:00,84.846,84.869,84.837,84.85,169300001.0
2006-06-21 02:30:00,84.852,84.853,84.822,84.831,176599996.0
2006-06-21 02:31:00,84.822,84.84,84.816,84.836,211699997.0
2006-06-21 02:32:00,84.809,84.826,84.796,84.815,241200005.0
2006-06-21 02:33:00,84.811,84.817,84.793,84.8,217800001.0
2006-06-21 02:34:00,84.794,84.819,84.793,84.819,155199996.0
2006-06-21 02:35:00,84.799,84.823,84.779,84.794,162899999.0
2006-06-21 02:36:00,84.801,84.822,84.789,84.798,117900000.0
2006-06-21 02:37:00,84.812,84.817,84.786,84.786,227899996.0
2006-06-21 02:38:00,84.795,84.817,84.775,84.789,317899998.0
2006-06-21 02:39:00,84.791,84.821,84.764,84.764,149099998.0
2006-06-21 02:40:00,84.785,84.804,84.783,84.786,155000000.0
2006-06-21 02:41:00,84.785,84.798,84.765,84.787,130600000.0
2006-06-21 02:42:00,84.783,84.783,84.756,84.775,111300000.0
2006-06-21 02:43:00,84.771,84.771,84.729,84.742,273099999.0
2006-06-21 02:44:00,84.748,84.762,84.733,84.75,224900000.0
2006-06-21 02:45:00,84.754,84.762,84.724,84.724,186500000.0
2006-06-21 02:46:00,84.754,84.757,84.732,84.732,99299999.0
2006-06-21 02:47:00,84.727,84.745,84.718,84.745,289500001.0
2006-06-21 02:48:00,84.747,84.751,84.732,84.74,174699999.0
2006-06-21 02:49:00,84.728,84.747,84.727,84.738,170799999.0
2006-06-21 02:50:00,84.713,84.732,84.697,84.73,207699998.0
2006-06-21 02:51:00,84.691,84.712,84.669,84.687,127199999.0
2006-06-21 02:52:00,84.651,84.68,84.648,84.68,145300003.0
2006-06-21 02:53:00,84.693,84.729,84.683,84.722,198200000.0
2006-06-21 02:54:00,84.715,84.715,84.683,84.683,146799997.0
2006-06-21 02:55:00,84.7,84.721,84.685,84.701,291199998.0
2006-06-21 02:56:00,84.712,84.737,84.712,84.729,346300002.0
2006-06-21 02:57:00,84.731,84.734,84.695,84.73,302900003.0
2006-06-21 02:58:00,84.707,84.725,84.697,84.713,185599998.0
2006-06-21 02:59:00,84.686,84.705,84.671,84.694,118100000.0
2006-06-21 03:00:00,84.673,84.722,84.673,84.722,171799997.0
2006-06-21 03:01:00,84.71,84.732,84.706,84.727,140899998.0
2006-06-21 03:02:00,84.724,84.732,84.705,84.71,164199999.0
2006-06-21 03:03:00,84.708,84.734,84.699,84.734,273699995.0
2006-06-21 03:04:00,84.724,84.737,84.712,84.735,149700002.0
2006-06-21 03:05:00,84.722,84.734,84.709,84.718,98300001.0
2006-06-21 03:06:00,84.713,84.734,84.707,84.707,190999996.0
2006-06-21 03:07:00,84.713,84.744,84.713,84.743,196199997.0
2006-06-21 03:08:00,84.749,84.749,84.725,84.733,210000000.0
2006-06-21 03:09:00,84.734,84.735,84.71,84.72,200500001.0
2006-06-21 03:10:00,84.733,84.733,84.697,84.706,215400004.0
2006-06-21 03:11:00,84.704,84.727,84.704,84.727,110400000.0
2006-06-21 03:12:00,84.726,84.726,84.689,84.692,318600002.0
2006-06-21 03:13:00,84.694,84.725,84.694,84.725,147099998.0
2006-06-21 03:14:00,84.719,84.73,84.687,84.704,258099999.0
2006-06-21 03:15:00,84.706,84.708,84.683,84.696,157499998.0
2006-06-21 03:16:00,84.703,84.72,84.683,84.706,171600001.0
2006-06-21 03:17:00,84.696,84.718,84.684,84.701,171100001.0
2006-06-21 03:18:00,84.701,84.713,84.688,84.692,249400001.0
2006-06-21 03:19:00,84.692,84.726,84.69,84.723,171200002.0
2006-06-21 03:20:00,84.725,84.725,84.682,84.682,252900000.0
2006-06-21 03:21:00,84.697,84.712,84.685,84.702,193499998.0
2006-06-21 03:22:00,84.702,84.711,84.682,84.702,208300000.0
2006-06-21 03:23:00,84.71,84.731,84.693,84.717,151299999.0
2006-06-21 03:24:00,84.721,84.721,84.689,84.689,193400002.0
2006-06-21 03:25:00,84.698,84.721,84.683,84.698,255999996.0
2006-06-21 03:26:00,84.693,84.705,84.673,84.682,251299998.0
2006-06-21 03:27:00,84.708,84.728,84.706,84.718,78500000.0
2006-06-21 03:28:00,84.715,84.722,84.687,84.687,180099999.0
2006-06-21 03:29:00,84.706,84.73,84.7,84.716,289299995.0
2006-06-21 03:30:00,84.718,84.719,84.693,84.696,240800000.0
2006-06-21 03:31:00,84.717,84.72,84.694,84.707,93100000.0
2006-06-21 03:32:00,84.714,84.728,84.698,84.713,157199998.0
2006-06-21 03:33:00,84.705,84.713,84.685,84.713,343299999.0
2006-06-21 03:34:00,84.714,84.735,84.687,84.718,59500000.0
2006-06-21 03:35:00,84.717,84.731,84.694,84.707,148599999.0
2006-06-21 03:36:00,84.69,84.712,84.684,84.712,181700002.0
2006-06-21 03:37:00,84.71,84.719,84.676,84.692,267600000.0
2006-06-21 03:38:00,84.683,84.693,84.666,84.677,215799997.0
2006-06-21 03:39:00,84.69,84.725,84.674,84.695,207700002.0
2006-06-21 03:40:00,84.718,84.733,84.704,84.714,251400000.0
2006-06-21 03:41:00,84.723,84.724,84.7,84.7,202799996.0
2006-06-21 03:42:00,84.71,84.71,84.681,84.681,108300000.0
2006-06-21 03:43:00,84.697,84.708,84.64,84.64,259599997.0
2006-06-21 03:44:00,84.684,84.704,84.677,84.703,258400000.0
2006-06-21 03:45:00,84.696,84.707,84.683,84.696,137899998.0
2006-06-21 03:46:00,84.692,84.733,84.692,84.707,289000000.0
2006-06-21 03:47:00,84.691,84.707,84.679,84.689,206600001.0
2006-06-21 03:48:00,84.705,84.705,84.678,84.679,182099998.0
2006-06-21 03:49:00,84.671,84.69,84.662,84.69,261899998.0
2006-06-21 03:50:00,84.682,84.693,84.657,84.691,155500001.0
2006-06-21 03:51:00,84.69,84.718,84.664,84.701,207499997.0
2006-06-21 03:52:00,84.698,84.706,84.676,84.687,122500000.0
2006-06-21 03:53:00,84.694,84.718,84.67,84.69,148299999.0
2006-06-21 03:54:00,84.717,84.731,84.704,84.705,142999997.0
2006-06-21 03:55:00,84.702,84.72,84.699,84.715,97400000.0
2006-06-21 03:56:00,84.684,84.714,84.68,84.705,191199998.0
2006-06-21 03:57:00,84.691,84.716,84.687,84.706,86400000.0
2006-06-21 03:58:00,84.688,84.718,84.688,84.705,208599999.0
2006-06-21 03:59:00,84.699,84.715,84.689,84.715,168099997.0
2006-06-21 04:00:00,84.708,84.726,84.684,84.7,151900002.0
2006-06-21 04:01:00,84.715,84.715,84.691,84.691,146499997.0
2006-06-21 04:02:00,84.709,84.718,84.691,84.691,122500001.0
2006-06-21 04:03:00,84.718,84.718,84.697,84.699,160499997.0
2006-06-21 04:04:00,84.709,84.722,84.689,84.715,231599999.0
2006-06-21 04:05:00,84.713,84.733,84.7,84.72,193900000.0
2006-06-21 04:06:00,84.703,84.728,84.691,84.714,135999998.0
2006-06-21 04:07:00,84.705,84.735,84.684,84.735,186899998.0
2006-06-21 04:08:00,84.721,84.749,84.717,84.747,178199997.0
2006-06-21 04:09:00,84.746,84.746,84.71,84.716,91500002.0
2006-06-21 04:10:00,84.738,84.743,84.71,84.725,101700000.0
2006-06-21 04:11:00,84.738,84.748,84.718,84.724,283699997.0
2006-06-21 04:12:00,84.73,84.748,84.711,84.72,189100004.0
2006-06-21 04:13:00,84.7,84.718,84.685,84.714,215800001.0
2006-06-21 04:14:00,84.713,84.713,84.675,84.675,192500000.0
2006-06-21 04:15:00,84.682,84.709,84.663,84.685,159900000.0
2006-06-21 04:16:00,84.717,84.733,84.706,84.707,275899999.0
2006-06-21 04:17:00,84.698,84.729,84.696,84.725,262300004.0
2006-06-21 04:18:00,84.729,84.729,84.698,84.704,208299993.0
2006-06-21 04:19:00,84.738,84.756,84.715,84.715,225200000.0
2006-06-21 04:20:00,84.725,84.728,84.692,84.692,46800000.0
2006-06-21 04:21:00,84.682,84.709,84.675,84.7,153200000.0
2006-06-21 04:22:00,84.707,84.709,84.678,84.69,125299999.0
2006-06-21 04:23:00,84.681,84.703,84.66,84.69,187499996.0
2006-06-21 04:24:00,84.7,84.711,84.681,84.695,172599998.0
2006-06-21 04:25:00,84.697,84.716,84.68,84.716,168700001.0
2006-06-21 04:26:00,84.699,84.729,84.696,84.729,110599998.0
2006-06-21 04:27:00,84.734,84.734,84.687,84.687,94299999.0
2006-06-21 04:28:00,84.684,84.704,84.684,84.703,114300001.0
2006-06-21 04:29:00,84.674,84.694,84.66,84.678,242599999.0
2006-06-21 04:30:00,84.677,84.703,84.677,84.703,225300001.0
2006-06-21 04:31:00,84.694,84.706,84.675,84.688,185300000.0
2006-06-21 04:32:00,84.677,84.691,84.669,84.691,156799997.0
2006-06-21 04:33:00,84.672,84.702,84.659,84.681,232799998.0
2006-06-21 04:34:00,84.681,84.72,84.681,84.707,143299999.0
2006-06-21 04:35:00,84.709,84.718,84.692,84.7,66900000.0
2006-06-21 04:36:00,84.712,84.726,84.696,84.714,115700000.0
2006-06-21 04:37:00,84.686,84.716,84.686,84.708,158199999.0
2006-06-21 04:38:00,84.717,84.717,84.684,84.684,136499998.0
2006-06-21 04:39:00,84.697,84.732,84.697,84.727,209299999.0
2006-06-21 04:40:00,84.721,84.735,84.702,84.721,178300000.0
2006-06-21 04:41:00,84.717,84.733,84.696,84.716,173600001.0
2006-06-21 04:42:00,84.713,84.727,84.694,84.712,232299998.0
2006-06-21 04:43:00,84.716,84.722,84.696,84.701,220199999.0
2006-06-21 04:44:00,84.709,84.722,84.693,84.72,173800000.0
2006-06-21 04:45:00,84.7,84.729,84.7,84.728,171399997.0
2006-06-21 04:46:00,84.724,84.728,84.703,84.715,190599999.0
2006-06-21 04:47:00,84.704,84.723,84.69,84.71,151299999.0
2006-06-21 04:48:00,84.702,84.702,84.662,84.669,193799997.0
2006-06-21 04:49:00,84.659,84.681,84.649,84.671,180500001.0
2006-06-21 04:50:00,84.661,84.675,84.643,84.666,233299998.0
2006-06-21 04:51:00,84.651,84.67,84.64,84.66,267399995.0
2006-06-21 04:52:00,84.657,84.667,84.638,84.648,205000003.0
2006-06-21 04:53:00,84.647,84.692,84.638,84.672,239000001.0
2006-06-21 04:54:00,84.679,84.706,84.669,84.683,313199998.0
2006-06-21 04:55:00,84.681,84.716,84.681,84.71,213800000.0
2006-06-21 04:56:00,84.708,84.719,84.694,84.7,149200000.0
2006-06-21 04:57:00,84.702,84.702,84.674,84.683,178100004.0
2006-06-21 04:58:00,84.694,84.712,84.681,84.702,148799998.0
2006-06-21 04:59:00,84.71,84.721,84.692,84.692,89399999.0
2006-06-21 05:00:00,84.691,84.708,84.682,84.708,168800000.0
2006-06-21 05:01:00,84.683,84.702,84.67,84.69,252199997.0
2006-06-21 05:02:00,84.702,84.714,84.681,84.681,175899997.0
2006-06-21 05:03:00,84.684,84.691,84.661,84.679,179499999.0
2006-06-21 05:04:00,84.67,84.702,84.67,84.702,162000002.0
2006-06-21 05:05:00,84.705,84.708,84.659,84.662,156699999.0
2006-06-21 05:06:00,84.658,84.68,84.638,84.654,156700000.0
2006-06-21 05:07:00,84.65,84.669,84.639,84.657,145800000.0
2006-06-21 05:08:00,84.654,84.679,84.649,84.663,217799997.0
2006-06-21 05:09:00,84.649,84.671,84.649,84.668,186200000.0
2006-06-21 05:10:00,84.645,84.676,84.645,84.676,204400000.0
2006-06-21 05:11:00,84.676,84.684,84.617,84.643,194700000.0
2006-06-21 05:12:00,84.655,84.661,84.629,84.644,115099999.0
2006-06-21 05:13:00,84.669,84.697,84.655,84.68,122900002.0
2006-06-21 05:14:00,84.69,84.697,84.657,84.664,235399999.0
2006-06-21 05:15:00,84.662,84.69,84.651,84.67,219300002.0
2006-06-21 05:16:00,84.684,84.715,84.664,84.7,261199999.0
2006-06-21 05:17:00,84.686,84.709,84.681,84.706,290200000.0
2006-06-21 05:18:00,84.678,84.703,84.658,84.672,142600000.0
2006-06-21 05:19:00,84.67,84.7,84.648,84.67,224600000.0
2006-06-21 05:20:00,84.691,84.692,84.661,84.661,168900001.0
2006-06-21 05:21:00,84.663,84.703,84.663,84.692,226199998.0
2006-06-21 05:22:00,84.692,84.695,84.665,84.666,367199996.0
2006-06-21 05:23:00,84.669,84.694,84.667,84.688,194199995.0
2006-06-21 05:24:00,84.691,84.695,84.674,84.679,125699998.0
2006-06-21 05:25:00,84.692,84.698,84.675,84.685,149899999.0
2006-06-21 05:26:00,84.673,84.692,84.673,84.687,158700003.0
2006-06-21 05:27:00,84.682,84.695,84.666,84.682,116300000.0
2006-06-21 05:28:00,84.69,84.69,84.651,84.67,159000003.0
2006-06-21 05:29:00,84.666,84.692,84.659,84.692,265499995.0
2006-06-21 05:30:00,84.698,84.698,84.665,84.688,242299997.0
2006-06-21 05:31:00,84.669,84.699,84.669,84.699,243200000.0
2006-06-21 05:32:00,84.683,84.699,84.667,84.679,130899997.0
2006-06-21 05:33:00,84.699,84.707,84.678,84.694,170799999.0
2006-06-21 05:34:00,84.703,84.707,84.674,84.693,225599997.0
2006-06-21 05:35:00,84.705,84.705,84.68,84.69,229799999.0
2006-06-21 05:36:00,84.687,84.715,84.675,84.697,205199998.0
2006-06-21 05:37:00,84.675,84.709,84.675,84.697,259799997.0
2006-06-21 05:38:00,84.693,84.716,84.681,84.71,220599998.0
2006-06-21 05:39:00,84.67,84.692,84.659,84.672,77200001.0
2006-06-21 05:40:00,84.67,84.682,84.65,84.67,279499999.0
2006-06-21 05:41:00,84.674,84.686,84.657,84.663,320799999.0
2006-06-21 05:42:00,84.683,84.685,84.655,84.655,75000000.0
2006-06-21 05:43:00,84.659,84.7,84.659,84.7,123999999.0
2006-06-21 05:44:00,84.681,84.708,84.67,84.698,159599999.0
2006-06-21 05:45:00,84.698,84.702,84.677,84.69,188799995.0
2006-06-21 05:46:00,84.69,84.7,84.672,84.686,173400000.0
2006-06-21 05:47:00,84.678,84.678,84.65,84.659,168299999.0
2006-06-21 05:48:00,84.671,84.681,84.658,84.659,195799996.0
2006-06-21 05:49:00,84.656,84.683,84.646,84.662,273599998.0
2006-06-21 05:50:00,84.664,84.681,84.654,84.667,180400003.0
2006-06-21 05:51:00,84.657,84.679,84.651,84.663,140499999.0
2006-06-21 05:52:00,84.648,84.671,84.637,84.671,177699996.0
2006-06-21 05:53:00,84.657,84.677,84.645,84.667,191900002.0
2006-06-21 05:54:00,84.671,84.689,84.652,84.663,212100003.0
2006-06-21 05:55:00,84.687,84.693,84.662,84.662,176700000.0
2006-06-21 05:56:00,84.678,84.692,84.659,84.673,196000002.0
2006-06-21 05:57:00,84.681,84.689,84.667,84.685,167499999.0
2006-06-21 05:58:00,84.679,84.701,84.679,84.698,179300001.0
2006-06-21 05:59:00,84.67,84.694,84.666,84.688,204899999.0
2006-06-21 06:00:00,84.693,84.704,84.675,84.675,214799998.0
2006-06-21 06:01:00,84.687,84.704,84.677,84.697,304200001.0
2006-06-21 06:02:00,84.679,84.695,84.663,84.693,152899999.0
2006-06-21 06:03:00,84.7,84.711,84.682,84.699,267799997.0
2006-06-21 06:04:00,84.704,84.73,84.696,84.712,200299998.0
2006-06-21 06:05:00,84.712,84.726,84.692,84.702,188400000.0
2006-06-21 06:06:00,84.672,84.705,84.672,84.705,98399998.0
2006-06-21 06:07:00,84.691,84.707,84.686,84.703,249599997.0
2006-06-21 06:08:00,84.691,84.705,84.671,84.699,205299998.0
2006-06-21 06:09:00,84.675,84.692,84.669,84.689,264000001.0
2006-06-21 06:10:00,84.677,84.707,84.671,84.689,167999999.0
2006-06-21 06:11:00,84.704,84.704,84.679,84.681,107000000.0
2006-06-21 06:12:00,84.693,84.698,84.671,84.686,84700000.0
2006-06-21 06:13:00,84.696,84.697,84.663,84.68,267000002.0
2006-06-21 06:14:00,84.678,84.7,84.672,84.69,188900000.0
2006-06-21 06:15:00,84.698,84.704,84.677,84.677,93900001.0
2006-06-21 06:16:00,84.669,84.702,84.669,84.694,238499999.0
2006-06-21 06:17:00,84.679,84.702,84.668,84.687,132999997.0
2006-06-21 06:18:00,84.663,84.677,84.644,84.668,295900003.0
2006-06-21 06:19:00,84.685,84.716,84.671,84.671,126400001.0
2006-06-21 06:20:00,84.681,84.713,84.681,84.697,205000003.0
2006-06-21 06:21:00,84.697,84.706,84.677,84.693,190700001.0
2006-06-21 06:22:00,84.713,84.724,84.698,84.701,373500003.0
2006-06-21 06:23:00,84.719,84.736,84.708,84.711,128699998.0
2006-06-21 06:24:00,84.72,84.75,84.712,84.713,241900001.0
2006-06-21 06:25:00,84.711,84.726,84.697,84.718,267000004.0
2006-06-21 06:26:00,84.706,84.74,84.692,84.719,238300002.0
2006-06-21 06:27:00,84.728,84.75,84.717,84.725,125899999.0
2006-06-21 06:28:00,84.717,84.719,84.69,84.694,280000003.0
2006-06-21 06:29:00,84.692,84.709,84.67,84.7,124999999.0
2006-06-21 06:30:00,84.675,84.715,84.675,84.715,193199999.0
2006-06-21 06:31:00,84.72,84.736,84.701,84.706,209500002.0
2006-06-21 06:32:00,84.715,84.723,84.696,84.705,196100001.0
2006-06-21 06:33:00,84.71,84.713,84.687,84.697,268100005.0
2006-06-21 06:34:00,84.697,84.73,84.697,84.717,128200000.0
2006-06-21 06:35:00,84.703,84.723,84.694,84.714,196100002.0
2006-06-21 06:36:00,84.702,84.713,84.682,84.687,331500004.0
2006-06-21 06:37:00,84.704,84.722,84.685,84.71,247600001.0
2006-06-21 06:38:00,84.693,84.723,84.69,84.719,293799999.0
2006-06-21 06:39:00,84.697,84.723,84.693,84.706,192799999.0
2006-06-21 06:40:00,84.715,84.737,84.7,84.702,271099997.0
2006-06-21 06:41:00,84.703,84.724,84.695,84.718,191400000.0
2006-06-21 06:42:00,84.69,84.716,84.681,84.701,285500000.0
2006-06-21 06:43:00,84.701,84.706,84.674,84.688,256099997.0
2006-06-21 06:44:00,84.683,84.705,84.671,84.682,193999999.0
2006-06-21 06:45:00,84.692,84.707,84.683,84.697,136500002.0
2006-06-21 06:46:00,84.685,84.697,84.674,84.692,119900001.0
2006-06-21 06:47:00,84.69,84.725,84.68,84.71,189700001.0
2006-06-21 06:48:00,84.702,84.704,84.676,84.676,220100000.0
2006-06-21 06:49:00,84.684,84.714,84.684,84.702,228200002.0
2006-06-21 06:50:00,84.698,84.706,84.677,84.684,147800003.0
2006-06-21 06:51:00,84.71,84.71,84.685,84.69,115200000.0
2006-06-21 06:52:00,84.707,84.709,84.677,84.681,162700001.0
2006-06-21 06:53:00,84.678,84.702,84.668,84.702,117999999.0
2006-06-21 06:54:00,84.693,84.707,84.673,84.691,198899999.0
2006-06-21 06:55:00,84.666,84.683,84.666,84.683,64700000.0
2006-06-21 06:56:00,84.673,84.689,84.66,84.682,273200001.0
2006-06-21 06:57:00,84.684,84.698,84.67,84.682,133500001.0
2006-06-21 06:58:00,84.679,84.705,84.672,84.68,261800002.0
2006-06-21 06:59:00,84.682,84.697,84.666,84.692,198600002.0
2006-06-21 07:00:00,84.687,84.706,84.673,84.692,187299997.0
2006-06-21 07:01:00,84.69,84.713,84.69,84.712,173799997.0
2006-06-21 07:02:00,84.696,84.718,84.687,84.718,173600000.0
2006-06-21 07:03:00,84.698,84.715,84.689,84.712,47600000.0
2006-06-21 07:04:00,84.717,84.717,84.687,84.687,122300000.0
2006-06-21 07:05:00,84.704,84.71,84.679,84.682,251400000.0
2006-06-21 07:06:00,84.679,84.695,84.674,84.674,138000000.0
2006-06-21 07:07:00,84.682,84.689,84.643,84.67,141800001.0
2006-06-21 07:08:00,84.676,84.697,84.669,84.683,212800000.0
2006-06-21 07:09:00,84.684,84.718,84.684,84.699,187899999.0
2006-06-21 07:10:00,84.693,84.693,84.665,84.665,141399997.0
2006-06-21 07:11:00,84.68,84.7,84.68,84.695,227500001.0
2006-06-21 07:12:00,84.695,84.7,84.677,84.688,99999999.0
2006-06-21 07:13:00,84.698,84.717,84.686,84.694,202199999.0
2006-06-21 07:14:00,84.714,84.722,84.699,84.709,164499999.0
2006-06-21 07:15:00,84.691,84.725,84.691,84.715,211899997.0
2006-06-21 07:16:00,84.673,84.72,84.673,84.715,221399998.0
2006-06-21 07:17:00,84.696,84.713,84.69,84.713,185199996.0
2006-06-21 07:18:00,84.718,84.718,84.687,84.692,160899996.0
2006-06-21 07:19:00,84.721,84.728,84.697,84.715,284399999.0
2006-06-21 07:20:00,84.7,84.72,84.694,84.713,129099999.0
2006-06-21 07:21:00,84.704,84.737,84.704,84.724,117400000.0
2006-06-21 07:22:00,84.707,84.728,84.699,84.728,147200003.0
2006-06-21 07:23:00,84.72,84.731,84.694,84.694,197800000.0
2006-06-21 07:24:00,84.7,84.737,84.681,84.737,223599997.0
2006-06-21 07:25:00,84.717,84.737,84.714,84.737,213500000.0
2006-06-21 07:26:00,84.735,84.735,84.693,84.713,229300001.0
2006-06-21 07:27:00,84.732,84.737,84.71,84.723,257499996.0
2006-06-21 07:28:00,84.717,84.723,84.689,84.689,171799999.0
2006-06-21 07:29:00,84.694,84.71,84.681,84.695,169499998.0
2006-06-21 07:30:00,84.676,84.702,84.676,84.702,100700000.0
2006-06-21 07:31:00,84.678,84.703,84.677,84.703,173399999.0
2006-06-21 07:32:00,84.684,84.715,84.684,84.715,117900000.0
2006-06-21 07:33:00,84.709,84.728,84.703,84.721,197899998.0
2006-06-21 07:34:00,84.715,84.727,84.702,84.723,162599997.0
2006-06-21 07:35:00,84.72,84.726,84.693,84.705,297699997.0
2006-06-21 07:36:00,84.728,84.728,84.691,84.695,278699999.0
2006-06-21 07:37:00,84.694,84.727,84.693,84.727,170900000.0
2006-06-21 07:38:00,84.691,84.713,84.689,84.703,159499999.0
2006-06-21 07:39:00,84.718,84.722,84.694,84.699,195499997.0
2006-06-21 07:40:00,84.702,84.722,84.687,84.712,218400003.0
2006-06-21 07:41:00,84.717,84.717,84.696,84.697,100000001.0
2006-06-21 07:42:00,84.715,84.723,84.702,84.707,175999999.0
2006-06-21 07:43:00,84.728,84.729,84.704,84.71,207300003.0
2006-06-21 07:44:00,84.713,84.728,84.701,84.728,176899998.0
2006-06-21 07:45:00,84.715,84.742,84.715,84.74,94100000.0
2006-06-21 07:46:00,84.726,84.745,84.696,84.728,130200000.0
2006-06-21 07:47:00,84.733,84.736,84.696,84.736,205300001.0
2006-06-21 07:48:00,84.744,84.756,84.722,84.738,216899998.0
2006-06-21 07:49:00,84.745,84.765,84.73,84.746,313099997.0
2006-06-21 07:50:00,84.763,84.763,84.705,84.705,262199999.0
2006-06-21 07:51:00,84.753,84.772,84.753,84.772,92200000.0
2006-06-21 07:52:00,84.753,84.773,84.737,84.748,179099999.0
2006-06-21 07:53:00,84.774,84.774,84.741,84.764,170900002.0
2006-06-21 07:54:00,84.744,84.762,84.744,84.762,31300000.0
2006-06-21 07:55:00,84.751,84.778,84.751,84.778,289400000.0
2006-06-21 07:56:00,84.776,84.776,84.746,84.758,152699997.0
2006-06-21 07:57:00,84.773,84.778,84.754,84.766,228000000.0
2006-06-21 07:58:00,84.77,84.785,84.747,84.765,139199996.0
2006-06-21 07:59:00,84.802,84.802,84.778,84.787,115400000.0
2006-06-21 08:00:00,84.797,84.797,84.768,84.785,163800002.0
2006-06-21 08:01:00,84.773,84.787,84.753,84.759,190600002.0
2006-06-21 08:02:00,84.77,84.776,84.75,84.75,236000005.0
2006-06-21 08:03:00,84.754,84.758,84.732,84.74,179200000.0
2006-06-21 08:04:00,84.739,84.771,84.738,84.771,162599999.0
2006-06-21 08:05:00,84.773,84.787,84.756,84.76,233099999.0
2006-06-21 08:06:00,84.787,84.795,84.764,84.764,206699999.0
2006-06-21 08:07:00,84.763,84.792,84.762,84.78,404799999.0
2006-06-21 08:08:00,84.772,84.793,84.772,84.792,94000000.0
2006-06-21 08:09:00,84.8,84.822,84.781,84.801,205100000.0
2006-06-21 08:10:00,84.77,84.805,84.764,84.8,164700000.0
2006-06-21 08:11:00,84.79,84.799,84.77,84.776,230300000.0
2006-06-21 08:12:00,84.771,84.797,84.766,84.797,236800000.0
2006-06-21 08:13:00,84.798,84.798,84.776,84.781,270900001.0
2006-06-21 08:14:00,84.793,84.809,84.773,84.784,152899999.0
2006-06-21 08:15:00,84.793,84.807,84.772,84.793,148599999.0
2006-06-21 08:16:00,84.786,84.82,84.786,84.814,103700000.0
2006-06-21 08:17:00,84.802,84.821,84.794,84.821,143300000.0
2006-06-21 08:18:00,84.825,84.825,84.781,84.781,118900000.0
2006-06-21 08:19:00,84.79,84.808,84.782,84.803,153500000.0
2006-06-21 08:20:00,84.785,84.814,84.783,84.809,217300002.0
2006-06-21 08:21:00,84.809,84.811,84.769,84.769,195199999.0
2006-06-21 08:22:00,84.767,84.792,84.767,84.792,74500000.0
2006-06-21 08:23:00,84.786,84.802,84.77,84.79,122099998.0
2006-06-21 08:24:00,84.79,84.79,84.768,84.779,172299999.0
2006-06-21 08:25:00,84.745,84.775,84.745,84.77,163000001.0
2006-06-21 08:26:00,84.737,84.756,84.732,84.751,104599999.0
2006-06-21 08:27:00,84.746,84.774,84.746,84.768,195099998.0
2006-06-21 08:28:00,84.769,84.781,84.751,84.767,302800005.0
2006-06-21 08:29:00,84.768,84.782,84.748,84.758,121999999.0
2006-06-21 08:30:00,84.726,84.754,84.717,84.727,229899998.0
2006-06-21 08:31:00,84.71,84.73,84.705,84.719,118799998.0
2006-06-21 08:32:00,84.708,84.73,84.696,84.713,241399997.0
2006-06-21 08:33:00,84.719,84.73,84.701,84.711,287099995.0
2006-06-21 08:34:00,84.688,84.727,84.688,84.718,213699996.0
2006-06-21 08:35:00,84.721,84.729,84.696,84.711,154000000.0
2006-06-21 08:36:00,84.732,84.732,84.67,84.693,154299999.0
2006-06-21 08:37:00,84.705,84.72,84.698,84.715,99100000.0
2006-06-21 08:38:00,84.723,84.737,84.702,84.724,208499998.0
2006-06-21 08:39:00,84.719,84.74,84.709,84.727,146100000.0
2006-06-21 08:40:00,84.724,84.724,84.699,84.701,284300002.0
2006-06-21 08:41:00,84.693,84.71,84.674,84.697,216900000.0
2006-06-21 08:42:00,84.689,84.71,84.689,84.71,67800001.0
2006-06-21 08:43:00,84.713,84.724,84.69,84.69,270799999.0
2006-06-21 08:44:00,84.692,84.716,84.689,84.714,207900001.0
2006-06-21 08:45:00,84.72,84.744,84.708,84.729,141899998.0
2006-06-21 08:46:00,84.731,84.753,84.729,84.739,149400001.0
2006-06-21 08:47:00,84.735,84.751,84.72,84.724,127100000.0
2006-06-21 08:48:00,84.724,84.737,84.712,84.732,208800000.0
2006-06-21 08:49:00,84.711,84.73,84.692,84.723,185200000.0
2006-06-21 08:50:00,84.722,84.737,84.706,84.714,187599996.0
2006-06-21 08:51:00,84.719,84.738,84.706,84.728,252300000.0
2006-06-21 08:52:00,84.712,84.733,84.707,84.733,111300001.0
2006-06-21 08:53:00,84.715,84.737,84.707,84.737,319600000.0
2006-06-21 08:54:00,84.72,84.735,84.699,84.713,132200000.0
2006-06-21 08:55:00,84.711,84.718,84.692,84.692,258199997.0
2006-06-21 08:56:00,84.72,84.723,84.698,84.707,137000001.0
2006-06-21 08:57:00,84.724,84.724,84.691,84.691,213999998.0
2006-06-21 08:58:00,84.691,84.691,84.654,84.654,194600002.0
2006-06-21 08:59:00,84.67,84.693,84.67,84.693,271499997.0
2006-06-21 09:00:00,84.661,84.687,84.658,84.683,202299996.0
2006-06-21 09:01:00,84.668,84.685,84.651,84.67,93899998.0
2006-06-21 09:02:00,84.676,84.695,84.671,84.685,189700002.0
2006-06-21 09:03:00,84.664,84.686,84.657,84.679,197900000.0
2006-06-21 09:04:00,84.665,84.689,84.658,84.678,233399999.0
2006-06-21 09:05:00,84.691,84.699,84.659,84.662,286499999.0
2006-06-21 09:06:00,84.66,84.68,84.656,84.68,181300001.0
2006-06-21 09:07:00,84.673,84.677,84.642,84.662,150999999.0
2006-06-21 09:08:00,84.677,84.689,84.656,84.656,196599995.0
2006-06-21 09:09:00,84.685,84.69,84.664,84.677,102100000.0
2006-06-21 09:10:00,84.664,84.683,84.649,84.677,145299999.0
2006-06-21 09:11:00,84.676,84.688,84.659,84.678,117600000.0
2006-06-21 09:12:00,84.681,84.681,84.649,84.649,118400000.0
2006-06-21 09:13:00,84.658,84.673,84.653,84.667,168900001.0
2006-06-21 09:14:00,84.662,84.686,84.653,84.667,196200002.0
2006-06-21 09:15:00,84.667,84.68,84.653,84.663,176299999.0
2006-06-21 09:16:00,84.675,84.686,84.661,84.666,91999999.0
2006-06-21 09:17:00,84.686,84.688,84.658,84.67,217900001.0
2006-06-21 09:18:00,84.654,84.676,84.647,84.676,75999999.0
2006-06-21 09:19:00,84.683,84.686,84.655,84.655,141200001.0
2006-06-21 09:20:00,84.677,84.678,84.653,84.658,186899998.0
2006-06-21 09:21:00,84.684,84.691,84.669,84.669,171499999.0
2006-06-21 09:22:00,84.698,84.704,84.665,84.673,99000000.0
2006-06-21 09:23:00,84.68,84.691,84.661,84.669,227800000.0
2006-06-21 09:24:00,84.668,84.684,84.645,84.682,169300000.0
2006-06-21 09:25:00,84.676,84.689,84.664,84.682,196700000.0
2006-06-21 09:26:00,84.688,84.698,84.673,84.678,445099999.0
2006-06-21 09:27:00,84.676,84.695,84.659,84.69,182299999.0
2006-06-21 09:28:00,84.694,84.716,84.68,84.702,174400001.0
2006-06-21 09:29:00,84.694,84.723,84.694,84.714,160700001.0
2006-06-21 09:30:00,84.713,84.716,84.682,84.682,143600001.0
2006-06-21 09:31:00,84.705,84.71,84.685,84.707,216700000.0
2006-06-21 09:32:00,84.703,84.703,84.677,84.686,138400000.0
2006-06-21 09:33:00,84.678,84.686,84.659,84.67,131199999.0
2006-06-21 09:34:00,84.658,84.685,84.655,84.66,221899996.0
2006-06-21 09:35:00,84.658,84.683,84.658,84.683,123200000.0
2006-06-21 09:36:00,84.667,84.684,84.666,84.682,140700002.0
2006-06-21 09:37:00,84.685,84.69,84.667,84.675,182000002.0
2006-06-21 09:38:00,84.683,84.69,84.66,84.668,127000000.0
2006-06-21 09:39:00,84.675,84.689,84.66,84.682,139300001.0
2006-06-21 09:40:00,84.672,84.683,84.65,84.656,194600003.0
2006-06-21 09:41:00,84.675,84.675,84.648,84.658,151999998.0
2006-06-21 09:42:00,84.672,84.68,84.656,84.66,146499998.0
2006-06-21 09:43:00,84.676,84.696,84.665,84.684,152600000.0
2006-06-21 09:44:00,84.693,84.693,84.653,84.67,183399999.0
2006-06-21 09:45:00,84.677,84.698,84.662,84.685,158299997.0
2006-06-21 09:46:00,84.671,84.688,84.654,84.678,268199999.0
2006-06-21 09:47:00,84.66,84.688,84.648,84.669,196300000.0
2006-06-21 09:48:00,84.674,84.682,84.661,84.661,202399999.0
2006-06-21 09:49:00,84.681,84.681,84.65,84.656,326899996.0
2006-06-21 09:50:00,84.658,84.674,84.65,84.67,237199999.0
2006-06-21 09:51:00,84.635,84.674,84.635,84.664,177799999.0
2006-06-21 09:52:00,84.668,84.686,84.657,84.667,234199998.0
2006-06-21 09:53:00,84.687,84.69,84.663,84.677,246499997.0
2006-06-21 09:54:00,84.684,84.694,84.672,84.678,128700001.0
2006-06-21 09:55:00,84.657,84.68,84.648,84.668,151500002.0
2006-06-21 09:56:00,84.675,84.675,84.651,84.658,202199997.0
2006-06-21 09:57:00,84.678,84.686,84.656,84.663,248499996.0
2006-06-21 09:58:00,84.656,84.68,84.65,84.68,369999995.0
2006-06-21 09:59:00,84.672,84.685,84.655,84.67,214000000.0
2006-06-21 10:00:00,84.68,84.692,84.658,84.658,149799999.0
2006-06-21 10:01:00,84.668,84.683,84.655,84.666,212000002.0
2006-06-21 10:02:00,84.657,84.674,84.652,84.667,112800001.0
2006-06-21 10:03:00,84.66,84.678,84.647,84.66,221200000.0
2006-06-21 10:04:00,84.65,84.669,84.645,84.663,194999999.0
2006-06-21 10:05:00,84.643,84.677,84.639,84.677,158299996.0
2006-06-21 10:06:00,84.655,84.681,84.646,84.673,230000003.0
2006-06-21 10:07:00,84.673,84.678,84.653,84.653,349000000.0
2006-06-21 10:08:00,84.675,84.675,84.643,84.643,65400001.0
2006-06-21 10:09:00,84.655,84.688,84.655,84.681,145100001.0
2006-06-21 10:10:00,84.673,84.688,84.653,84.672,224799997.0
2006-06-21 10:11:00,84.664,84.678,84.654,84.675,224499998.0
2006-06-21 10:12:00,84.644,84.661,84.641,84.66,156800002.0
2006-06-21 10:13:00,84.638,84.675,84.638,84.657,214100004.0
2006-06-21 10:14:00,84.666,84.678,84.651,84.665,159699999.0
2006-06-21 10:15:00,84.673,84.678,84.659,84.659,229200002.0
2006-06-21 10:16:00,84.653,84.679,84.653,84.666,140999998.0
2006-06-21 10:17:00,84.638,84.67,84.635,84.661,179900001.0
2006-06-21 10:18:00,84.642,84.665,84.635,84.655,130300001.0
2006-06-21 10:19:00,84.622,84.648,84.619,84.648,173700000.0
2006-06-21 10:20:00,84.664,84.666,84.655,84.655,95600000.0
2006-06-21 10:21:00,84.637,84.661,84.634,84.661,210999996.0
2006-06-21 10:22:00,84.65,84.661,84.629,84.637,213799999.0
2006-06-21 10:23:00,84.653,84.669,84.64,84.66,155800001.0
2006-06-21 10:24:00,84.648,84.665,84.627,84.647,223899998.0
2006-06-21 10:25:00,84.663,84.663,84.637,84.648,115200001.0
2006-06-21 10:26:00,84.64,84.664,84.631,84.65,122399998.0
2006-06-21 10:27:00,84.646,84.666,84.645,84.646,237099999.0
2006-06-21 10:28:00,84.642,84.66,84.633,84.66,160200003.0
2006-06-21 10:29:00,84.638,84.655,84.63,84.647,312000002.0
2006-06-21 10:30:00,84.637,84.643,84.612,84.612,217900002.0
2006-06-21 10:31:00,84.63,84.632,84.601,84.601,285299999.0
2006-06-21 10:32:00,84.622,84.625,84.595,84.606,218699995.0
2006-06-21 10:33:00,84.617,84.637,84.61,84.61,106300000.0
2006-06-21 10:34:00,84.643,84.646,84.606,84.606,192299997.0
2006-06-21 10:35:00,84.633,84.653,84.622,84.633,278699998.0
2006-06-21 10:36:00,84.625,84.645,84.62,84.635,228699999.0
2006-06-21 10:37:00,84.632,84.635,84.614,84.62,81500002.0
2006-06-21 10:38:00,84.634,84.64,84.614,84.614,293299994.0
2006-06-21 10:39:00,84.616,84.638,84.609,84.632,182399999.0
2006-06-21 10:40:00,84.633,84.639,84.617,84.625,199700000.0
2006-06-21 10:41:00,84.645,84.663,84.625,84.625,313400003.0
2006-06-21 10:42:00,84.637,84.646,84.622,84.623,303099999.0
2006-06-21 10:43:00,84.631,84.643,84.612,84.612,161999998.0
2006-06-21 10:44:00,84.6,84.629,84.591,84.602,313599998.0
2006-06-21 10:45:00,84.605,84.613,84.584,84.585,140899999.0
2006-06-21 10:46:00,84.601,84.627,84.589,84.612,137000001.0
2006-06-21 10:47:00,84.623,84.627,84.602,84.606,107100000.0
2006-06-21 10:48:00,84.635,84.635,84.605,84.605,271300000.0
2006-06-21 10:49:00,84.633,84.639,84.616,84.623,199200000.0
2006-06-21 10:50:00,84.636,84.648,84.609,84.635,133899999.0
2006-06-21 10:51:00,84.64,84.64,84.601,84.608,248200000.0
2006-06-21 10:52:00,84.609,84.639,84.607,84.623,286900002.0
2006-06-21 10:53:00,84.632,84.633,84.6,84.6,177699999.0
2006-06-21 10:54:00,84.63,84.643,84.615,84.625,59200000.0
2006-06-21 10:55:00,84.633,84.647,84.611,84.642,347899998.0
2006-06-21 10:56:00,84.648,84.648,84.619,84.635,174800003.0
2006-06-21 10:57:00,84.638,84.661,84.629,84.642,226600003.0
2006-06-21 10:58:00,84.643,84.653,84.623,84.623,246199999.0
2006-06-21 10:59:00,84.631,84.643,84.617,84.626,246699996.0
2006-06-21 11:00:00,84.632,84.648,84.598,84.636,252599998.0
2006-06-21 11:01:00,84.636,84.636,84.604,84.608,186099999.0
2006-06-21 11:02:00,84.623,84.63,84.6,84.618,192500001.0
2006-06-21 11:03:00,84.618,84.633,84.599,84.618,222300001.0
2006-06-21 11:04:00,84.625,84.63,84.609,84.618,192099999.0
2006-06-21 11:05:00,84.61,84.625,84.608,84.624,204699997.0
2006-06-21 11:06:00,84.617,84.624,84.596,84.609,117299999.0
2006-06-21 11:07:00,84.592,84.618,84.583,84.6,252599999.0
2006-06-21 11:08:00,84.578,84.606,84.578,84.584,188400002.0
2006-06-21 11:09:00,84.6,84.6,84.574,84.58,112399998.0
2006-06-21 11:10:00,84.593,84.604,84.576,84.576,174700000.0
2006-06-21 11:11:00,84.587,84.594,84.57,84.572,251299999.0
2006-06-21 11:12:00,84.589,84.612,84.576,84.598,240700001.0
2006-06-21 11:13:00,84.593,84.619,84.576,84.619,236399997.0
2006-06-21 11:14:00,84.604,84.607,84.586,84.604,187600000.0
2006-06-21 11:15:00,84.603,84.603,84.575,84.577,174000002.0
2006-06-21 11:16:00,84.582,84.603,84.582,84.603,95800001.0
2006-06-21 11:17:00,84.597,84.597,84.569,84.575,175499998.0
2006-06-21 11:18:00,84.574,84.593,84.557,84.564,194599998.0
2006-06-21 11:19:00,84.571,84.59,84.561,84.58,178299998.0
2006-06-21 11:20:00,84.585,84.589,84.55,84.563,242899999.0
2006-06-21 11:21:00,84.572,84.578,84.555,84.565,244800000.0
2006-06-21 11:22:00,84.552,84.574,84.544,84.564,164099999.0
2006-06-21 11:23:00,84.563,84.563,84.536,84.54,184900000.0
2006-06-21 11:24:00,84.553,84.56,84.537,84.537,140600000.0
2006-06-21 11:25:00,84.535,84.559,84.535,84.558,233699999.0
2006-06-21 11:26:00,84.531,84.552,84.521,84.552,146399997.0
2006-06-21 11:27:00,84.56,84.575,84.549,84.554,127300000.0
2006-06-21 11:28:00,84.566,84.566,84.529,84.556,209800000.0
2006-06-21 11:29:00,84.551,84.578,84.551,84.578,224700000.0
2006-06-21 11:30:00,84.584,84.587,84.554,84.563,208600003.0
2006-06-21 11:31:00,84.58,84.58,84.558,84.56,191700000.0
2006-06-21 11:32:00,84.548,84.581,84.548,84.567,279100002.0
2006-06-21 11:33:00,84.553,84.577,84.544,84.572,151000001.0
2006-06-21 11:34:00,84.551,84.565,84.536,84.555,181699999.0
2006-06-21 11:35:00,84.561,84.561,84.529,84.529,214400001.0
2006-06-21 11:36:00,84.554,84.578,84.552,84.572,194700001.0
2006-06-21 11:37:00,84.565,84.58,84.555,84.562,327000000.0
2006-06-21 11:38:00,84.566,84.588,84.551,84.575,245400002.0
2006-06-21 11:39:00,84.58,84.594,84.57,84.581,151800002.0
2006-06-21 11:40:00,84.591,84.591,84.558,84.584,165599999.0
2006-06-21 11:41:00,84.587,84.595,84.57,84.579,185300001.0
2006-06-21 11:42:00,84.576,84.593,84.567,84.584,288199995.0
2006-06-21 11:43:00,84.563,84.587,84.561,84.587,129799999.0
2006-06-21 11:44:00,84.595,84.617,84.588,84.592,238799999.0
2006-06-21 11:45:00,84.601,84.625,84.593,84.625,268799999.0
2006-06-21 11:46:00,84.623,84.623,84.602,84.602,168399999.0
2006-06-21 11:47:00,84.612,84.622,84.588,84.589,195699999.0
2006-06-21 11:48:00,84.607,84.62,84.589,84.617,142499998.0
2006-06-21 11:49:00,84.616,84.629,84.598,84.612,246199999.0
2006-06-21 11:50:00,84.613,84.633,84.613,84.633,87499999.0
2006-06-21 11:51:00,84.639,84.64,84.614,84.625,286699993.0
2006-06-21 11:52:00,84.614,84.632,84.597,84.619,239599998.0
2006-06-21 11:53:00,84.611,84.631,84.606,84.618,161300001.0
2006-06-21 11:54:00,84.599,84.63,84.575,84.63,164800000.0
2006-06-21 11:55:00,84.628,84.637,84.604,84.607,139100000.0
2006-06-21 11:56:00,84.605,84.62,84.603,84.603,90099998.0
2006-06-21 11:57:00,84.618,84.618,84.592,84.597,198099999.0
2006-06-21 11:58:00,84.624,84.651,84.614,84.636,135100000.0
2006-06-21 11:59:00,84.626,84.643,84.619,84.635,258700000.0
2006-06-21 12:00:00,84.614,84.646,84.614,84.644,221800002.0
2006-06-21 12:01:00,84.642,84.642,84.623,84.623,121399998.0
2006-06-21 12:02:00,84.635,84.637,84.609,84.624,221799997.0
2006-06-21 12:03:00,84.634,84.634,84.583,84.589,187700002.0
2006-06-21 12:04:00,84.618,84.634,84.602,84.616,196699998.0
2006-06-21 12:05:00,84.622,84.65,84.622,84.645,130900001.0
2006-06-21 12:06:00,84.643,84.643,84.612,84.623,104200000.0
2006-06-21 12:07:00,84.608,84.641,84.572,84.632,257900002.0
2006-06-21 12:08:00,84.61,84.633,84.61,84.627,187800001.0
2006-06-21 12:09:00,84.615,84.66,84.615,84.66,141899998.0
2006-06-21 12:10:00,84.642,84.661,84.632,84.643,143700003.0
2006-06-21 12:11:00,84.623,84.661,84.623,84.654,160000000.0
2006-06-21 12:12:00,84.65,84.663,84.64,84.657,119500000.0
2006-06-21 12:13:00,84.647,84.67,84.64,84.66,201300001.0
2006-06-21 12:14:00,84.66,84.717,84.66,84.706,198400001.0
2006-06-21 12:15:00,84.69,84.72,84.69,84.698,250300000.0
2006-06-21 12:16:00,84.701,84.709,84.679,84.679,236100000.0
2006-06-21 12:17:00,84.692,84.716,84.687,84.713,166599998.0
2006-06-21 12:18:00,84.711,84.716,84.693,84.701,172100002.0
2006-06-21 12:19:00,84.717,84.75,84.702,84.725,160699997.0
2006-06-21 12:20:00,84.742,84.756,84.719,84.741,254199999.0
2006-06-21 12:21:00,84.75,84.75,84.703,84.703,139000000.0
2006-06-21 12:22:00,84.726,84.727,84.702,84.722,242700001.0
2006-06-21 12:23:00,84.716,84.733,84.707,84.731,172199999.0
2006-06-21 12:24:00,84.72,84.744,84.71,84.73,203300000.0
2006-06-21 12:25:00,84.735,84.74,84.699,84.715,273400000.0
2006-06-21 12:26:00,84.73,84.73,84.686,84.686,213099999.0
2006-06-21 12:27:00,84.702,84.707,84.67,84.688,178999999.0
2006-06-21 12:28:00,84.693,84.703,84.667,84.667,201099999.0
2006-06-21 12:29:00,84.688,84.688,84.632,84.65,260499997.0
2006-06-21 12:30:00,84.639,84.669,84.613,84.627,165400000.0
2006-06-21 12:31:00,84.63,84.647,84.621,84.628,126999999.0
2006-06-21 12:32:00,84.651,84.657,84.629,84.648,182499999.0
2006-06-21 12:33:00,84.654,84.669,84.634,84.64,319100001.0
2006-06-21 12:34:00,84.677,84.688,84.666,84.666,104300000.0
2006-06-21 12:35:00,84.688,84.691,84.67,84.671,150500000.0
2006-06-21 12:36:00,84.669,84.691,84.661,84.682,265100000.0
2006-06-21 12:37:00,84.661,84.688,84.657,84.688,184599998.0
2006-06-21 12:38:00,84.677,84.692,84.656,84.67,142799998.0
2006-06-21 12:39:00,84.657,84.657,84.617,84.621,216299999.0
2006-06-21 12:40:00,84.632,84.645,84.62,84.637,109500000.0
2006-06-21 12:41:00,84.627,84.643,84.615,84.62,177300000.0
2006-06-21 12:42:00,84.638,84.646,84.624,84.64,190800000.0
2006-06-21 12:43:00,84.64,84.654,84.616,84.616,274600003.0
2006-06-21 12:44:00,84.611,84.638,84.611,84.63,160399999.0
2006-06-21 12:45:00,84.642,84.648,84.626,84.636,122300000.0
2006-06-21 12:46:00,84.615,84.65,84.615,84.646,179699999.0
2006-06-21 12:47:00,84.622,84.641,84.58,84.634,186899999.0
2006-06-21 12:48:00,84.637,84.642,84.619,84.623,219299996.0
2006-06-21 12:49:00,84.641,84.657,84.622,84.645,248400000.0
2006-06-21 12:50:00,84.652,84.666,84.636,84.652,198399997.0
2006-06-21 12:51:00,84.666,84.67,84.643,84.65,244300005.0
2006-06-21 12:52:00,84.657,84.662,84.637,84.646,196000001.0
2006-06-21 12:53:00,84.65,84.665,84.624,84.624,201899997.0
2006-06-21 12:54:00,84.655,84.667,84.64,84.646,156099999.0
2006-06-21 12:55:00,84.669,84.67,84.653,84.661,146700001.0
2006-06-21 12:56:00,84.659,84.662,84.626,84.626,168000002.0
2006-06-21 12:57:00,84.621,84.65,84.621,84.642,89399998.0
2006-06-21 12:58:00,84.642,84.658,84.636,84.652,235600001.0
2006-06-21 12:59:00,84.643,84.651,84.626,84.649,265299999.0
2006-06-21 13:00:00,84.628,84.655,84.625,84.655,66800000.0
2006-06-21 13:01:00,84.652,84.653,84.631,84.636,231899997.0
2006-06-21 13:02:00,84.637,84.645,84.613,84.613,272499999.0
2006-06-21 13:03:00,84.619,84.636,84.599,84.633,188900001.0
2006-06-21 13:04:00,84.631,84.631,84.615,84.616,163900001.0
2006-06-21 13:05:00,84.633,84.64,84.616,84.617,207100001.0
2006-06-21 13:06:00,84.621,84.636,84.601,84.615,161199999.0
2006-06-21 13:07:00,84.614,84.625,84.6,84.621,159100000.0
2006-06-21 13:08:00,84.611,84.63,84.592,84.63,184300000.0
2006-06-21 13:09:00,84.614,84.638,84.609,84.623,208500000.0
2006-06-21 13:10:00,84.616,84.634,84.608,84.632,186099998.0
2006-06-21 13:11:00,84.625,84.637,84.611,84.625,70500000.0
2006-06-21 13:12:00,84.638,84.638,84.599,84.61,115100000.0
2006-06-21 13:13:00,84.63,84.635,84.612,84.619,224699998.0
2006-06-21 13:14:00,84.638,84.638,84.605,84.605,146100002.0
2006-06-21 13:15:00,84.62,84.64,84.607,84.622,155099999.0
2006-06-21 13:16:00,84.62,84.64,84.612,84.637,253100001.0
2006-06-21 13:17:00,84.613,84.654,84.613,84.654,170199999.0
2006-06-21 13:18:00,84.648,84.666,84.645,84.662,137100000.0
2006-06-21 13:19:00,84.639,84.663,84.636,84.653,319399995.0
2006-06-21 13:20:00,84.659,84.664,84.643,84.647,195500002.0
2006-06-21 13:21:00,84.64,84.663,84.635,84.648,212999997.0
2006-06-21 13:22:00,84.648,84.649,84.609,84.609,70300000.0
2006-06-21 13:23:00,84.61,84.618,84.592,84.604,180799998.0
2006-06-21 13:24:00,84.62,84.63,84.604,84.612,245100000.0
2006-06-21 13:25:00,84.632,84.632,84.608,84.613,152000000.0
2006-06-21 13:26:00,84.628,84.64,84.616,84.628,132699999.0
2006-06-21 13:27:00,84.647,84.649,84.593,84.593,208600001.0
2006-06-21 13:28:00,84.599,84.632,84.599,84.612,185300000.0
2006-06-21 13:29:00,84.61,84.633,84.591,84.614,194999998.0
2006-06-21 13:30:00,84.599,84.625,84.583,84.597,141900001.0
2006-06-21 13:31:00,84.601,84.62,84.575,84.613,376399996.0
2006-06-21 13:32:00,84.617,84.617,84.592,84.592,195900000.0
2006-06-21 13:33:00,84.577,84.616,84.577,84.607,165200002.0
2006-06-21 13:34:00,84.59,84.615,84.587,84.6,188000001.0
2006-06-21 13:35:00,84.592,84.592,84.559,84.565,193000000.0
2006-06-21 13:36:00,84.55,84.565,84.539,84.558,357199997.0
2006-06-21 13:37:00,84.541,84.578,84.541,84.57,304000001.0
2006-06-21 13:38:00,84.574,84.574,84.553,84.553,158999999.0
2006-06-21 13:39:00,84.572,84.579,84.546,84.559,191400001.0
2006-06-21 13:40:00,84.575,84.585,84.556,84.577,248099999.0
2006-06-21 13:41:00,84.575,84.579,84.547,84.547,187599996.0
2006-06-21 13:42:00,84.561,84.561,84.531,84.531,185699998.0
2006-06-21 13:43:00,84.552,84.574,84.531,84.542,217899994.0
2006-06-21 13:44:00,84.565,84.57,84.548,84.554,224899999.0
2006-06-21 13:45:00,84.567,84.581,84.543,84.561,232500002.0
2006-06-21 13:46:00,84.558,84.582,84.547,84.568,208500002.0
2006-06-21 13:47:00,84.545,84.574,84.542,84.553,200200001.0
2006-06-21 13:48:00,84.547,84.57,84.537,84.57,352000001.0
2006-06-21 13:49:00,84.551,84.573,84.541,84.569,237199997.0
2006-06-21 13:50:00,84.549,84.549,84.521,84.526,214300000.0
2006-06-21 13:51:00,84.545,84.56,84.54,84.554,107599999.0
2006-06-21 13:52:00,84.534,84.564,84.529,84.555,260200004.0
2006-06-21 13:53:00,84.549,84.572,84.543,84.572,131000000.0
2006-06-21 13:54:00,84.541,84.577,84.541,84.566,127299999.0
2006-06-21 13:55:00,84.567,84.58,84.553,84.557,215600000.0
2006-06-21 13:56:00,84.565,84.565,84.523,84.535,234099997.0
2006-06-21 13:57:00,84.554,84.582,84.54,84.568,283999995.0
2006-06-21 13:58:00,84.576,84.576,84.541,84.546,190800002.0
2006-06-21 13:59:00,84.562,84.563,84.53,84.538,204199998.0
2006-06-21 14:00:00,84.562,84.569,84.54,84.556,160099999.0
2006-06-21 14:01:00,84.563,84.579,84.547,84.547,200400001.0
2006-06-21 14:02:00,84.555,84.555,84.53,84.534,87500000.0
2006-06-21 14:03:00,84.55,84.553,84.525,84.536,176399998.0
2006-06-21 14:04:00,84.53,84.548,84.508,84.528,125500001.0
2006-06-21 14:05:00,84.527,84.527,84.423,84.423,157999999.0
2006-06-21 14:06:00,84.399,84.415,84.379,84.391,200499998.0
2006-06-21 14:07:00,84.436,84.485,84.426,84.465,191500000.0
2006-06-21 14:08:00,84.491,84.522,84.488,84.522,129700000.0
2006-06-21 14:09:00,84.505,84.534,84.498,84.51,204500001.0
2006-06-21 14:10:00,84.505,84.523,84.5,84.523,146700000.0
2006-06-21 14:11:00,84.516,84.539,84.511,84.533,217799998.0
2006-06-21 14:12:00,84.504,84.53,84.494,84.513,164800001.0
2006-06-21 14:13:00,84.491,84.491,84.467,84.472,266599996.0
2006-06-21 14:14:00,84.486,84.491,84.462,84.462,170700000.0
2006-06-21 14:15:00,84.479,84.49,84.453,84.472,250200004.0
2006-06-21 14:16:00,84.478,84.496,84.465,84.468,141500001.0
2006-06-21 14:17:00,84.474,84.515,84.474,84.515,207699998.0
2006-06-21 14:18:00,84.509,84.546,84.498,84.522,248499995.0
2006-06-21 14:19:00,84.545,84.582,84.53,84.561,149100002.0
2006-06-21 14:20:00,84.579,84.579,84.549,84.549,177700001.0
2006-06-21 14:21:00,84.547,84.568,84.535,84.537,255100003.0
2006-06-21 14:22:00,84.551,84.551,84.514,84.52,194799998.0
2006-06-21 14:23:00,84.537,84.569,84.537,84.569,122100001.0
2006-06-21 14:24:00,84.563,84.61,84.563,84.603,166000002.0
2006-06-21 14:25:00,84.605,84.641,84.602,84.617,112900001.0
2006-06-21 14:26:00,84.611,84.629,84.599,84.618,263399997.0
2006-06-21 14:27:00,84.596,84.618,84.574,84.587,129600000.0
2006-06-21 14:28:00,84.577,84.604,84.565,84.574,173399997.0
2006-06-21 14:29:00,84.58,84.587,84.555,84.568,232699999.0
2006-06-21 14:30:00,84.543,84.58,84.543,84.58,290999998.0
2006-06-21 14:31:00,84.578,84.605,84.578,84.602,125500000.0
2006-06-21 14:32:00,84.625,84.653,84.622,84.628,223800000.0
2006-06-21 14:33:00,84.614,84.651,84.614,84.639,199299999.0
2006-06-21 14:34:00,84.643,84.643,84.616,84.62,178399999.0
2006-06-21 14:35:00,84.635,84.67,84.635,84.665,160699997.0
2006-06-21 14:36:00,84.656,84.656,84.618,84.625,213499996.0
2006-06-21 14:37:00,84.63,84.652,84.62,84.643,319099999.0
2006-06-21 14:38:00,84.626,84.642,84.611,84.627,131400001.0
2006-06-21 14:39:00,84.63,84.651,84.615,84.631,157599997.0
2006-06-21 14:40:00,84.645,84.666,84.643,84.65,174200000.0
2006-06-21 14:41:00,84.651,84.654,84.585,84.636,159200001.0
2006-06-21 14:42:00,84.634,84.653,84.625,84.64,216199998.0
2006-06-21 14:43:00,84.645,84.649,84.624,84.626,234200005.0
2006-06-21 14:44:00,84.644,84.644,84.597,84.606,210199997.0
2006-06-21 14:45:00,84.604,84.614,84.578,84.578,207700002.0
2006-06-21 14:46:00,84.599,84.607,84.585,84.585,125899997.0
2006-06-21 14:47:00,84.592,84.595,84.566,84.575,141300000.0
2006-06-21 14:48:00,84.591,84.607,84.575,84.579,96800000.0
2006-06-21 14:49:00,84.569,84.586,84.563,84.568,219699998.0
2006-06-21 14:50:00,84.576,84.596,84.571,84.582,277199995.0
2006-06-21 14:51:00,84.567,84.567,84.53,84.53,157700002.0
2006-06-21 14:52:00,84.563,84.575,84.548,84.558,148500003.0
2006-06-21 14:53:00,84.551,84.571,84.536,84.547,247799997.0
2006-06-21 14:54:00,84.55,84.606,84.542,84.586,127799997.0
2006-06-21 14:55:00,84.61,84.61,84.588,84.597,196899999.0
2006-06-21 14:56:00,84.61,84.615,84.58,84.58,186799999.0
2006-06-21 14:57:00,84.597,84.633,84.596,84.614,182100003.0
2006-06-21 14:58:00,84.622,84.643,84.601,84.607,125999999.0
2006-06-21 14:59:00,84.57,84.602,84.57,84.598,175000002.0
2006-06-21 15:00:00,84.589,84.61,84.571,84.593,168599997.0
2006-06-21 15:01:00,84.592,84.623,84.588,84.623,261200000.0
2006-06-21 15:02:00,84.625,84.63,84.601,84.608,197000000.0
2006-06-21 15:03:00,84.593,84.61,84.57,84.58,120000001.0
2006-06-21 15:04:00,84.57,84.598,84.57,84.594,125900001.0
2006-06-21 15:05:00,84.601,84.607,84.577,84.594,231699997.0
2006-06-21 15:06:00,84.598,84.617,84.591,84.615,226700000.0
2006-06-21 15:07:00,84.593,84.629,84.544,84.629,154299999.0
2006-06-21 15:08:00,84.634,84.642,84.594,84.594,203899999.0
2006-06-21 15:09:00,84.606,84.619,84.585,84.585,166300000.0
2006-06-21 15:10:00,84.615,84.625,84.585,84.608,149399998.0
2006-06-21 15:11:00,84.626,84.627,84.594,84.625,275299996.0
2006-06-21 15:12:00,84.608,84.632,84.601,84.617,287199998.0
2006-06-21 15:13:00,84.612,84.621,84.576,84.576,183300000.0
2006-06-21 15:14:00,84.593,84.616,84.592,84.603,189300000.0
2006-06-21 15:15:00,84.601,84.626,84.594,84.622,214500001.0
2006-06-21 15:16:00,84.609,84.632,84.603,84.606,291900001.0
2006-06-21 15:17:00,84.615,84.63,84.599,84.6,205499998.0
2006-06-21 15:18:00,84.617,84.646,84.612,84.629,272900003.0
2006-06-21 15:19:00,84.615,84.652,84.603,84.616,266999999.0
2006-06-21 15:20:00,84.612,84.627,84.593,84.612,105000001.0
2006-06-21 15:21:00,84.613,84.639,84.611,84.623,267599998.0
2006-06-21 15:22:00,84.598,84.632,84.598,84.632,79000000.0
2006-06-21 15:23:00,84.619,84.642,84.619,84.642,163399997.0
2006-06-21 15:24:00,84.645,84.658,84.629,84.632,214200003.0
2006-06-21 15:25:00,84.652,84.652,84.626,84.649,94700000.0
2006-06-21 15:26:00,84.646,84.654,84.633,84.635,200199999.0
2006-06-21 15:27:00,84.623,84.623,84.568,84.568,147300003.0
2006-06-21 15:28:00,84.566,84.585,84.563,84.576,182700000.0
2006-06-21 15:29:00,84.563,84.575,84.521,84.546,221199999.0
2006-06-21 15:30:00,84.534,84.556,84.534,84.552,194700002.0
2006-06-21 15:31:00,84.521,84.541,84.513,84.523,134100001.0
2006-06-21 15:32:00,84.495,84.531,84.495,84.514,164700000.0
2006-06-21 15:33:00,84.526,84.538,84.509,84.532,82900001.0
2006-06-21 15:34:00,84.548,84.562,84.535,84.536,234399998.0
2006-06-21 15:35:00,84.534,84.534,84.504,84.508,88700000.0
2006-06-21 15:36:00,84.519,84.542,84.512,84.522,146899999.0
2006-06-21 15:37:00,84.501,84.515,84.48,84.497,111399998.0
2006-06-21 15:38:00,84.5,84.534,84.5,84.532,142900001.0
2006-06-21 15:39:00,84.53,84.553,84.519,84.538,191600000.0
2006-06-21 15:40:00,84.535,84.552,84.453,84.544,249799997.0
2006-06-21 15:41:00,84.531,84.559,84.514,84.529,125000000.0
2006-06-21 15:42:00,84.52,84.551,84.52,84.545,127999998.0
2006-06-21 15:43:00,84.53,84.552,84.523,84.552,236299998.0
2006-06-21 15:44:00,84.553,84.554,84.524,84.524,181500001.0
2006-06-21 15:45:00,84.564,84.594,84.556,84.556,293399996.0
2006-06-21 15:46:00,84.575,84.615,84.575,84.613,214400002.0
2006-06-21 15:47:00,84.601,84.626,84.601,84.613,223099999.0
2006-06-21 15:48:00,84.579,84.599,84.569,84.585,168799998.0
2006-06-21 15:49:00,84.568,84.582,84.56,84.56,205900004.0
2006-06-21 15:50:00,84.572,84.585,84.555,84.567,177399998.0
2006-06-21 15:51:00,84.551,84.574,84.546,84.574,131100001.0
2006-06-21 15:52:00,84.583,84.6,84.572,84.583,207400000.0
2006-06-21 15:53:00,84.594,84.629,84.594,84.625,127899999.0
2006-06-21 15:54:00,84.603,84.626,84.597,84.618,129700001.0
2006-06-21 15:55:00,84.604,84.622,84.592,84.592,194800000.0
2006-06-21 15:56:00,84.589,84.606,84.58,84.586,183000001.0
2006-06-21 15:57:00,84.563,84.563,84.526,84.526,128500001.0
2006-06-21 15:58:00,84.539,84.539,84.513,84.517,174200000.0
2006-06-21 15:59:00,84.515,84.541,84.514,84.536,233200003.0
2006-06-21 16:00:00,84.525,84.556,84.516,84.535,284000003.0
2006-06-21 16:01:00,84.544,84.56,84.529,84.541,158500000.0
2006-06-21 16:02:00,84.543,84.565,84.536,84.547,211099999.0
2006-06-21 16:03:00,84.527,84.548,84.506,84.533,78900001.0
2006-06-21 16:04:00,84.538,84.538,84.509,84.509,170200003.0
2006-06-21 16:05:00,84.528,84.534,84.5,84.511,243400003.0
2006-06-21 16:06:00,84.483,84.505,84.475,84.494,188200000.0
2006-06-21 16:07:00,84.492,84.492,84.468,84.475,129400001.0
2006-06-21 16:08:00,84.475,84.492,84.449,84.463,167999995.0
2006-06-21 16:09:00,84.452,84.469,84.421,84.451,349599998.0
2006-06-21 16:10:00,84.466,84.468,84.443,84.444,109000000.0
2006-06-21 16:11:00,84.408,84.443,84.408,84.443,127800002.0
2006-06-21 16:12:00,84.444,84.455,84.429,84.437,198299999.0
2006-06-21 16:13:00,84.438,84.438,84.4,84.4,123800000.0
2006-06-21 16:14:00,84.358,84.416,84.358,84.416,133300003.0
2006-06-21 16:15:00,84.423,84.445,84.422,84.434,174100002.0
2006-06-21 16:16:00,84.407,84.434,84.407,84.415,150800001.0
2006-06-21 16:17:00,84.415,84.441,84.413,84.437,303599995.0
2006-06-21 16:18:00,84.407,84.422,84.386,84.407,99400002.0
2006-06-21 16:19:00,84.395,84.413,84.387,84.404,115100002.0
2006-06-21 16:20:00,84.391,84.415,84.391,84.415,348999996.0
2006-06-21 16:21:00,84.391,84.41,84.376,84.408,188400000.0
2006-06-21 16:22:00,84.405,84.415,84.39,84.405,185700000.0
2006-06-21 16:23:00,84.412,84.418,84.391,84.391,247799998.0
2006-06-21 16:24:00,84.41,84.425,84.398,84.408,112299999.0
2006-06-21 16:25:00,84.423,84.437,84.394,84.4,212999999.0
2006-06-21 16:26:00,84.427,84.444,84.416,84.437,136699997.0
2006-06-21 16:27:00,84.442,84.452,84.423,84.438,216699997.0
2006-06-21 16:28:00,84.452,84.472,84.44,84.451,201100003.0
2006-06-21 16:29:00,84.452,84.484,84.451,84.463,223399998.0
2006-06-21 16:30:00,84.449,84.46,84.426,84.44,176900002.0
2006-06-21 16:31:00,84.438,84.468,84.438,84.468,162999998.0
2006-06-21 16:32:00,84.453,84.466,84.431,84.459,163999998.0
2006-06-21 16:33:00,84.467,84.47,84.442,84.442,186200001.0
2006-06-21 16:34:00,84.45,84.457,84.431,84.443,132700001.0
2006-06-21 16:35:00,84.432,84.454,84.43,84.452,123500000.0
2006-06-21 16:36:00,84.45,84.45,84.421,84.421,145400000.0
2006-06-21 16:37:00,84.432,84.442,84.406,84.425,123800001.0
2006-06-21 16:38:00,84.416,84.438,84.409,84.432,200499999.0
2006-06-21 16:39:00,84.407,84.425,84.382,84.4,223200003.0
2006-06-21 16:40:00,84.392,84.422,84.391,84.422,228000000.0
2006-06-21 16:41:00,84.403,84.422,84.392,84.422,195499995.0
2006-06-21 16:42:00,84.402,84.415,84.391,84.413,279199999.0
2006-06-21 16:43:00,84.409,84.409,84.379,84.39,99600000.0
2006-06-21 16:44:00,84.408,84.413,84.388,84.41,254499997.0
2006-06-21 16:45:00,84.403,84.403,84.379,84.38,186499996.0
2006-06-21 16:46:00,84.373,84.395,84.366,84.373,161999999.0
2006-06-21 16:47:00,84.355,84.375,84.329,84.347,69400000.0
2006-06-21 16:48:00,84.335,84.351,84.321,84.338,275999995.0
2006-06-21 16:49:00,84.344,84.368,84.344,84.344,218199995.0
2006-06-21 16:50:00,84.364,84.373,84.344,84.348,188300000.0
2006-06-21 16:51:00,84.353,84.371,84.351,84.361,168799997.0
2006-06-21 16:52:00,84.344,84.385,84.339,84.385,267600003.0
2006-06-21 16:53:00,84.382,84.382,84.358,84.361,219100004.0
2006-06-21 16:54:00,84.344,84.383,84.344,84.383,139900002.0
2006-06-21 16:55:00,84.377,84.408,84.368,84.383,209399997.0
2006-06-21 16:56:00,84.388,84.427,84.376,84.415,113799999.0
2006-06-21 16:57:00,84.433,84.433,84.397,84.412,212600000.0
2006-06-21 16:58:00,84.418,84.434,84.391,84.413,201099996.0
2006-06-21 16:59:00,84.411,84.448,84.409,84.448,299799997.0
2006-06-21 17:00:00,84.45,84.459,84.425,84.436,257200001.0
2006-06-21 17:01:00,84.401,84.422,84.387,84.406,214499999.0
2006-06-21 17:02:00,84.404,84.428,84.404,84.422,171399998.0
2006-06-21 17:03:00,84.425,84.447,84.42,84.446,417499998.0
2006-06-21 17:04:00,84.448,84.463,84.433,84.457,97500000.0
2006-06-21 17:05:00,84.459,84.474,84.438,84.449,223600000.0
2006-06-21 17:06:00,84.478,84.497,84.467,84.483,258399999.0
2006-06-21 17:07:00,84.489,84.506,84.475,84.497,146699999.0
2006-06-21 17:08:00,84.496,84.501,84.477,84.482,193799999.0
2006-06-21 17:09:00,84.479,84.499,84.462,84.462,152100000.0
2006-06-21 17:10:00,84.497,84.502,84.476,84.484,188100004.0
2006-06-21 17:11:00,84.478,84.498,84.459,84.483,229499997.0
2006-06-21 17:12:00,84.465,84.489,84.46,84.472,173600000.0
2006-06-21 17:13:00,84.466,84.489,84.453,84.475,232900000.0
2006-06-21 17:14:00,84.487,84.488,84.443,84.443,152300002.0
2006-06-21 17:15:00,84.436,84.464,84.42,84.431,283500000.0
2006-06-21 17:16:00,84.427,84.432,84.405,84.405,105799998.0
2006-06-21 17:17:00,84.403,84.416,84.378,84.398,77900000.0
2006-06-21 17:18:00,84.396,84.403,84.377,84.4,277600005.0
2006-06-21 17:19:00,84.368,84.392,84.366,84.369,167300000.0
2006-06-21 17:20:00,84.395,84.4,84.372,84.383,148499999.0
2006-06-21 17:21:00,84.394,84.417,84.384,84.417,212999999.0
2006-06-21 17:22:00,84.401,84.415,84.391,84.41,150700001.0
2006-06-21 17:23:00,84.405,84.41,84.382,84.398,207699999.0
2006-06-21 17:24:00,84.388,84.421,84.385,84.404,188399998.0
2006-06-21 17:25:00,84.417,84.462,84.417,84.454,242799998.0
2006-06-21 17:26:00,84.462,84.476,84.446,84.448,243499999.0
2006-06-21 17:27:00,84.451,84.486,84.451,84.486,183800003.0
2006-06-21 17:28:00,84.493,84.508,84.482,84.482,188700002.0
2006-06-21 17:29:00,84.476,84.516,84.476,84.512,149199999.0
2006-06-21 17:30:00,84.491,84.525,84.491,84.513,227599997.0
2006-06-21 17:31:00,84.508,84.524,84.488,84.497,223700000.0
2006-06-21 17:32:00,84.506,84.534,84.491,84.52,145600001.0
2006-06-21 17:33:00,84.518,84.541,84.501,84.533,190700001.0
2006-06-21 17:34:00,84.514,84.531,84.509,84.527,127000001.0
2006-06-21 17:35:00,84.512,84.538,84.51,84.538,181500002.0
2006-06-21 17:36:00,84.535,84.552,84.519,84.539,179999997.0
2006-06-21 17:37:00,84.548,84.548,84.524,84.531,156099999.0
2006-06-21 17:38:00,84.533,84.534,84.506,84.51,138000002.0
2006-06-21 17:39:00,84.512,84.529,84.503,84.519,154799999.0
2006-06-21 17:40:00,84.508,84.522,84.497,84.522,225399999.0
2006-06-21 17:41:00,84.532,84.533,84.488,84.488,168000001.0
2006-06-21 17:42:00,84.523,84.542,84.509,84.517,160899999.0
2006-06-21 17:43:00,84.501,84.512,84.486,84.503,218799998.0
2006-06-21 17:44:00,84.499,84.508,84.477,84.494,300299998.0
2006-06-21 17:45:00,84.498,84.513,84.477,84.477,221600003.0
2006-06-21 17:46:00,84.472,84.505,84.472,84.505,159699998.0
2006-06-21 17:47:00,84.51,84.518,84.491,84.504,205099998.0
2006-06-21 17:48:00,84.519,84.531,84.502,84.502,241200001.0
2006-06-21 17:49:00,84.522,84.548,84.509,84.527,136700002.0
2006-06-21 17:50:00,84.55,84.552,84.52,84.52,242099998.0
2006-06-21 17:51:00,84.503,84.532,84.495,84.509,236600002.0
2006-06-21 17:52:00,84.508,84.532,84.491,84.505,130800000.0
2006-06-21 17:53:00,84.493,84.506,84.476,84.495,282699999.0
2006-06-21 17:54:00,84.505,84.505,84.462,84.462,157699999.0
2006-06-21 17:55:00,84.47,84.504,84.47,84.494,289599996.0
2006-06-21 17:56:00,84.484,84.507,84.484,84.5,160000001.0
2006-06-21 17:57:00,84.502,84.533,84.486,84.514,103600001.0
2006-06-21 17:58:00,84.536,84.541,84.508,84.508,253100003.0
2006-06-21 17:59:00,84.542,84.559,84.53,84.533,343099996.0
2006-06-21 18:00:00,84.526,84.555,84.495,84.514,211700000.0
2006-06-21 18:01:00,84.526,84.542,84.5,84.542,1352799990.0
2006-06-21 18:02:00,84.554,84.573,84.54,84.557,1866800000.0
2006-06-21 18:03:00,84.6,84.63,84.57,84.59,1490000003.0
2006-06-21 18:04:00,84.577,84.579,84.537,84.537,1490000003.0
2006-06-21 18:05:00,84.545,84.553,84.522,84.533,2012299997.0
2006-06-21 18:06:00,84.535,84.547,84.513,84.526,1653599995.0
2006-06-21 18:07:00,84.502,84.55,84.502,84.532,2056199990.0
2006-06-21 18:08:00,84.535,84.564,84.524,84.564,1945299997.0
2006-06-21 18:09:00,84.552,84.575,84.546,84.563,1508099987.0
2006-06-21 18:10:00,84.567,84.588,84.553,84.56,1674400000.0
2006-06-21 18:11:00,84.579,84.599,84.569,84.593,767799996.0
2006-06-21 18:12:00,84.589,84.634,84.589,84.616,1063900001.0
2006-06-21 18:13:00,84.588,84.623,84.588,84.605,1373899994.0
2006-06-21 18:14:00,84.6,84.615,84.576,84.592,1455899996.0
2006-06-21 18:15:00,84.572,84.595,84.565,84.589,2111199989.0
2006-06-21 18:16:00,84.62,84.67,84.6,84.63,765699991.0
2006-06-21 18:17:00,84.579,84.609,84.578,84.59,765699991.0
2006-06-21 18:18:00,84.594,84.607,84.571,84.584,1323899999.0
2006-06-21 18:19:00,84.586,84.603,84.572,84.572,1797799996.0
2006-06-21 18:20:00,84.577,84.6,84.565,84.6,1514199996.0
2006-06-21 18:21:00,84.613,84.631,84.591,84.604,1735699996.0
2006-06-21 18:22:00,84.631,84.631,84.589,84.607,1662499989.0
2006-06-21 18:23:00,84.604,84.616,84.575,84.588,2031099994.0
2006-06-21 18:24:00,84.588,84.599,84.55,84.57,1556000003.0
2006-06-21 18:25:00,84.62,84.65,84.6,84.61,1643399998.0
2006-06-21 18:26:00,84.548,84.577,84.541,84.565,1643399998.0
2006-06-21 18:27:00,84.568,84.593,84.557,84.567,1262999990.0
2006-06-21 18:28:00,84.593,84.602,84.564,84.583,1088800003.0
2006-06-21 18:29:00,84.575,84.599,84.562,84.59,1385099992.0
2006-06-21 18:30:00,84.562,84.59,84.55,84.564,671099998.0
2006-06-21 18:31:00,84.562,84.562,84.525,84.525,1163699995.0
2006-06-21 18:32:00,84.529,84.55,84.52,84.545,1860699990.0
2006-06-21 18:33:00,84.526,84.556,84.52,84.535,1885499988.0
2006-06-21 18:34:00,84.525,84.544,84.513,84.534,2051399999.0
2006-06-21 18:35:00,84.518,84.534,84.498,84.532,1292200005.0
2006-06-21 18:36:00,84.54,84.565,84.531,84.546,1578600001.0
2006-06-21 18:37:00,84.566,84.595,84.557,84.59,1179399994.0
2006-06-21 18:38:00,84.597,84.607,84.579,84.596,695900005.0
2006-06-21 18:39:00,84.591,84.602,84.562,84.58,466899993.0
2006-06-21 18:40:00,84.577,84.586,84.55,84.581,747099998.0
2006-06-21 18:41:00,84.574,84.587,84.556,84.573,849099991.0
2006-06-21 18:42:00,84.559,84.589,84.559,84.581,752299997.0
2006-06-21 18:43:00,84.578,84.591,84.551,84.563,1559600001.0
2006-06-21 18:44:00,84.567,84.567,84.534,84.534,917599996.0
2006-06-21 18:45:00,84.545,84.568,84.534,84.552,991299992.0
2006-06-21 18:46:00,84.553,84.556,84.522,84.554,767699997.0
2006-06-21 18:47:00,84.544,84.571,84.544,84.562,736799999.0
2006-06-21 18:48:00,84.549,84.576,84.549,84.565,890000001.0
2006-06-21 18:49:00,84.551,84.575,84.546,84.554,989600008.0
2006-06-21 18:50:00,84.567,84.567,84.528,84.531,980599996.0
2006-06-21 18:51:00,84.538,84.558,84.529,84.54,386400001.0
2006-06-21 18:52:00,84.546,84.562,84.53,84.562,865000000.0
2006-06-21 18:53:00,84.544,84.573,84.52,84.545,884899997.0
2006-06-21 18:54:00,84.542,84.568,84.536,84.568,845499999.0
2006-06-21 18:55:00,84.556,84.589,84.555,84.583,845999996.0
2006-06-21 18:56:00,84.588,84.621,84.572,84.593,684399998.0
2006-06-21 18:57:00,84.593,84.624,84.592,84.617,439499997.0
2006-06-21 18:58:00,84.605,84.628,84.582,84.585,1212599989.0
2006-06-21 18:59:00,84.612,84.621,84.597,84.601,810899998.0
2006-06-21 19:00:00,84.603,84.643,84.603,84.615,704200002.0
2006-06-21 19:01:00,84.637,84.661,84.619,84.633,560799998.0
2006-06-21 19:02:00,84.64,84.659,84.639,84.658,295000000.0
2006-06-21 19:03:00,84.65,84.65,84.622,84.63,633099994.0
2006-06-21 19:04:00,84.64,84.66,84.623,84.635,734599996.0
2006-06-21 19:05:00,84.627,84.645,84.615,84.635,429199999.0
2006-06-21 19:06:00,84.649,84.654,84.613,84.613,517800000.0
2006-06-21 19:07:00,84.62,84.645,84.617,84.635,1064800005.0
2006-06-21 19:08:00,84.624,84.637,84.61,84.63,882699997.0
2006-06-21 19:09:00,84.612,84.645,84.612,84.635,788399995.0
2006-06-21 19:10:00,84.617,84.636,84.608,84.628,472700002.0
2006-06-21 19:11:00,84.62,84.645,84.62,84.643,182399996.0
2006-06-21 19:12:00,84.645,84.645,84.616,84.623,467000006.0
2006-06-21 19:13:00,84.637,84.669,84.622,84.667,372400001.0
2006-06-21 19:14:00,84.658,84.684,84.652,84.667,599000000.0
2006-06-21 19:15:00,84.645,84.667,84.637,84.659,510599998.0
2006-06-21 19:16:00,84.653,84.655,84.623,84.625,262700000.0
2006-06-21 19:17:00,84.64,84.666,84.629,84.651,703800001.0
2006-06-21 19:18:00,84.663,84.675,84.641,84.647,417700000.0
2006-06-21 19:19:00,84.673,84.676,84.652,84.658,742299992.0
2006-06-21 19:20:00,84.657,84.66,84.636,84.637,359299997.0
2006-06-21 19:21:00,84.647,84.663,84.629,84.663,360999998.0
2006-06-21 19:22:00,84.66,84.66,84.578,84.605,264699999.0
2006-06-21 19:23:00,84.663,84.67,84.638,84.658,1522799997.0
2006-06-21 19:24:00,84.639,84.673,84.628,84.67,507499999.0
2006-06-21 19:25:00,84.671,84.671,84.631,84.65,1029899994.0
2006-06-21 19:26:00,84.635,84.654,84.624,84.652,1254099998.0
2006-06-21 19:27:00,84.652,84.655,84.62,84.631,1089899999.0
2006-06-21 19:28:00,84.642,84.65,84.622,84.629,462999998.0
2006-06-21 19:29:00,84.629,84.668,84.629,84.66,640599993.0
2006-06-21 19:30:00,84.654,84.679,84.648,84.665,855600003.0
2006-06-21 19:31:00,84.647,84.675,84.645,84.666,518199996.0
2006-06-21 19:32:00,84.665,84.669,84.637,84.637,861799993.0
2006-06-21 19:33:00,84.649,84.672,84.638,84.654,482100002.0
2006-06-21 19:34:00,84.654,84.672,84.634,84.641,650599997.0
2006-06-21 19:35:00,84.647,84.669,84.63,84.66,668200007.0
2006-06-21 19:36:00,84.661,84.661,84.633,84.651,505100003.0
2006-06-21 19:37:00,84.66,84.686,84.651,84.672,178799999.0
2006-06-21 19:38:00,84.685,84.691,84.647,84.666,916999999.0
2006-06-21 19:39:00,84.654,84.673,84.631,84.647,873699997.0
2006-06-21 19:40:00,84.649,84.675,84.642,84.66,722500003.0
2006-06-21 19:41:00,84.664,84.672,84.649,84.663,700899996.0
2006-06-21 19:42:00,84.65,84.685,84.65,84.677,634500001.0
2006-06-21 19:43:00,84.665,84.692,84.661,84.692,321500004.0
2006-06-21 19:44:00,84.698,84.698,84.653,84.653,434999997.0
2006-06-21 19:45:00,84.67,84.686,84.652,84.672,523900001.0
2006-06-21 19:46:00,84.659,84.689,84.659,84.678,429299997.0
2006-06-21 19:47:00,84.672,84.686,84.654,84.666,300100000.0
2006-06-21 19:48:00,84.682,84.692,84.657,84.674,925100002.0
2006-06-21 19:49:00,84.703,84.708,84.666,84.692,670500001.0
2006-06-21 19:50:00,84.702,84.722,84.691,84.707,394200004.0
2006-06-21 19:51:00,84.713,84.713,84.679,84.679,240899998.0
2006-06-21 19:52:00,84.685,84.703,84.656,84.686,406200001.0
2006-06-21 19:53:00,84.697,84.715,84.691,84.707,824799997.0
2006-06-21 19:54:00,84.705,84.712,84.673,84.673,914899999.0
2006-06-21 19:55:00,84.695,84.7,84.676,84.676,410300002.0
2006-06-21 19:56:00,84.69,84.702,84.671,84.675,265600002.0
2006-06-21 19:57:00,84.699,84.708,84.676,84.687,556800007.0
2006-06-21 19:58:00,84.709,84.724,84.691,84.701,765100003.0
2006-06-21 19:59:00,84.707,84.735,84.701,84.725,713800002.0
2006-06-21 20:00:00,84.726,84.726,84.696,84.702,418000002.0
2006-06-21 20:01:00,84.694,84.728,84.694,84.715,604799997.0
2006-06-21 20:02:00,84.725,84.741,84.717,84.726,842999995.0
2006-06-21 20:03:00,84.743,84.748,84.724,84.728,339300000.0
2006-06-21 20:04:00,84.748,84.748,84.683,84.728,373500005.0
2006-06-21 20:05:00,84.74,84.749,84.707,84.735,581199997.0
2006-06-21 20:06:00,84.733,84.749,84.716,84.721,737400000.0
2006-06-21 20:07:00,84.721,84.75,84.718,84.747,625099995.0
2006-06-21 20:08:00,84.757,84.757,84.726,84.733,474799997.0
2006-06-21 20:09:00,84.743,84.754,84.727,84.727,464899999.0
2006-06-21 20:10:00,84.745,84.755,84.727,84.733,751099999.0
2006-06-21 20:11:00,84.732,84.747,84.721,84.736,702700000.0
2006-06-21 20:12:00,84.737,84.756,84.721,84.741,1674399987.0
2006-06-21 20:13:00,84.745,84.757,84.723,84.743,560100000.0
2006-06-21 20:14:00,84.753,84.758,84.726,84.745,493400000.0
2006-06-21 20:15:00,84.741,84.763,84.731,84.745,711399991.0
2006-06-21 20:16:00,84.767,84.767,84.729,84.731,470800001.0
2006-06-21 20:17:00,84.744,84.76,84.732,84.755,275800000.0
2006-06-21 20:18:00,84.74,84.772,84.74,84.772,124700000.0
2006-06-21 20:19:00,84.775,84.795,84.766,84.777,304099998.0
2006-06-21 20:20:00,84.772,84.776,84.744,84.76,638900001.0
2006-06-21 20:21:00,84.768,84.783,84.752,84.761,565500001.0
2006-06-21 20:22:00,84.759,84.778,84.75,84.765,876799997.0
2006-06-21 20:23:00,84.758,84.794,84.758,84.79,505499994.0
2006-06-21 20:24:00,84.785,84.798,84.769,84.772,380499994.0
2006-06-21 20:25:00,84.787,84.804,84.774,84.779,560600002.0
2006-06-21 20:26:00,84.798,84.798,84.763,84.763,529600003.0
2006-06-21 20:27:00,84.763,84.783,84.756,84.783,377800001.0
2006-06-21 20:28:00,84.775,84.803,84.771,84.8,1253400000.0
2006-06-21 20:29:00,84.802,84.805,84.768,84.771,1511300003.0
2006-06-21 20:30:00,84.774,84.795,84.761,84.776,1348900000.0
2006-06-21 20:31:00,84.776,84.796,84.77,84.787,1215699985.0
2006-06-21 20:32:00,84.777,84.795,84.761,84.782,1040199993.0
2006-06-21 20:33:00,84.788,84.798,84.766,84.775,734099999.0
2006-06-21 20:34:00,84.795,84.809,84.779,84.779,359000002.0
2006-06-21 20:35:00,84.786,84.803,84.763,84.78,424199998.0
2006-06-21 20:36:00,84.788,84.81,84.775,84.798,579900005.0
2006-06-21 20:37:00,84.8,84.815,84.78,84.795,422099999.0
2006-06-21 20:38:00,84.794,84.808,84.772,84.801,958899993.0
2006-06-21 20:39:00,84.789,84.818,84.779,84.794,535699999.0
2006-06-21 20:40:00,84.797,84.815,84.782,84.782,1313899996.0
2006-06-21 20:41:00,84.797,84.81,84.768,84.778,1088300000.0
2006-06-21 20:42:00,84.766,84.803,84.765,84.784,993599993.0
2006-06-21 20:43:00,84.777,84.8,84.764,84.779,830700000.0
2006-06-21 20:44:00,84.789,84.805,84.769,84.803,778499997.0
2006-06-21 20:45:00,84.806,84.819,84.789,84.819,671499994.0
2006-06-21 20:46:00,84.817,84.817,84.788,84.788,650599990.0
2006-06-21 20:47:00,84.81,84.822,84.798,84.815,1133600004.0
2006-06-21 20:48:00,84.794,84.82,84.784,84.805,744299997.0
2006-06-21 20:49:00,84.787,84.803,84.778,84.797,434700000.0
2006-06-21 20:50:00,84.775,84.81,84.741,84.783,1201799995.0
2006-06-21 20:51:00,84.782,84.786,84.767,84.773,553599998.0
2006-06-21 20:52:00,84.785,84.798,84.768,84.78,294500000.0
2006-06-21 20:53:00,84.807,84.826,84.787,84.798,1160599994.0
2006-06-21 20:54:00,84.814,84.819,84.788,84.796,545800002.0
2006-06-21 20:55:00,84.815,84.827,84.795,84.795,1426699999.0
2006-06-21 20:56:00,84.81,84.825,84.792,84.8,673600000.0
2006-06-21 20:57:00,84.802,84.832,84.795,84.82,786900002.0
2006-06-21 20:58:00,84.823,84.84,84.803,84.823,1161599994.0
2006-06-21 20:59:00,84.831,84.852,84.805,84.817,1196899994.0
2006-06-21 21:00:00,84.797,84.831,84.796,84.822,1034499996.0
2006-06-21 21:01:00,84.816,84.841,84.8,84.825,1020500000.0
2006-06-21 21:02:00,84.805,84.828,84.779,84.789,397200003.0
2006-06-21 21:03:00,84.785,84.8,84.772,84.782,362399998.0
2006-06-21 21:04:00,84.777,84.796,84.747,84.771,312200000.0
2006-06-21 21:05:00,84.765,84.79,84.738,84.765,618899999.0
2006-06-21 21:06:00,84.783,84.788,84.762,84.775,644099995.0
2006-06-21 21:07:00,84.767,84.785,84.741,84.762,796000000.0
2006-06-21 21:08:00,84.747,84.77,84.74,84.762,810199996.0
2006-06-21 21:09:00,84.77,84.79,84.756,84.772,237499999.0
2006-06-21 21:10:00,84.794,84.795,84.755,84.771,736899995.0
2006-06-21 21:11:00,84.784,84.787,84.756,84.756,435099999.0
2006-06-21 21:12:00,84.777,84.788,84.759,84.766,384299991.0
2006-06-21 21:13:00,84.778,84.806,84.778,84.801,437699999.0
2006-06-21 21:14:00,84.805,84.81,84.784,84.785,713899997.0
2006-06-21 21:15:00,84.798,84.807,84.767,84.773,717199996.0
2006-06-21 21:16:00,84.767,84.795,84.765,84.787,876699994.0
2006-06-21 21:17:00,84.773,84.796,84.763,84.79,783999995.0
2006-06-21 21:18:00,84.778,84.8,84.759,84.8,579600004.0
2006-06-21 21:19:00,84.781,84.8,84.777,84.795,801100004.0
2006-06-21 21:20:00,84.801,84.815,84.78,84.798,1171800001.0
2006-06-21 21:21:00,84.81,84.816,84.789,84.792,883099996.0
2006-06-21 21:22:00,84.794,84.82,84.793,84.81,815299995.0
2006-06-21 21:23:00,84.796,84.818,84.786,84.807,805399992.0
2006-06-21 21:24:00,84.788,84.81,84.781,84.8,790100000.0
2006-06-21 21:25:00,84.802,84.81,84.777,84.782,1046999987.0
2006-06-21 21:26:00,84.787,84.817,84.785,84.812,462399998.0
2006-06-21 21:27:00,84.82,84.832,84.807,84.815,456900005.0
2006-06-21 21:28:00,84.815,84.838,84.815,84.816,373000001.0
2006-06-21 21:29:00,84.82,84.845,84.818,84.834,524499998.0
2006-06-21 21:30:00,84.803,84.827,84.786,84.803,470299996.0
2006-06-21 21:31:00,84.798,84.815,84.783,84.81,303500002.0
2006-06-21 21:32:00,84.788,84.807,84.778,84.792,350499999.0
2006-06-21 21:33:00,84.803,84.809,84.781,84.787,464300002.0
2006-06-21 21:34:00,84.802,84.811,84.775,84.793,172500000.0
2006-06-21 21:35:00,84.792,84.796,84.77,84.777,374300001.0
2006-06-21 21:36:00,84.784,84.805,84.781,84.796,456800001.0
2006-06-21 21:37:00,84.793,84.8,84.774,84.78,656999996.0
2006-06-21 21:38:00,84.793,84.798,84.774,84.774,134699998.0
2006-06-21 21:39:00,84.773,84.793,84.752,84.76,374900002.0
2006-06-21 21:40:00,84.731,84.772,84.731,84.759,380900005.0
2006-06-21 21:41:00,84.762,84.767,84.741,84.741,374200000.0
2006-06-21 21:42:00,84.74,84.76,84.736,84.76,337600000.0
2006-06-21 21:43:00,84.747,84.76,84.728,84.755,455699997.0
2006-06-21 21:44:00,84.73,84.76,84.729,84.76,968899999.0
2006-06-21 21:45:00,84.738,84.76,84.73,84.755,270100001.0
2006-06-21 21:46:00,84.755,84.76,84.737,84.74,221700002.0
2006-06-21 21:47:00,84.765,84.77,84.745,84.756,406599994.0
2006-06-21 21:48:00,84.772,84.78,84.743,84.759,762299993.0
2006-06-21 21:49:00,84.773,84.79,84.758,84.758,267399995.0
2006-06-21 21:50:00,84.773,84.78,84.756,84.76,223700002.0
2006-06-21 21:51:00,84.757,84.784,84.756,84.782,244100000.0
2006-06-21 21:52:00,84.768,84.785,84.767,84.785,146300001.0
2006-06-21 21:53:00,84.768,84.787,84.765,84.783,618599997.0
2006-06-21 21:54:00,84.77,84.788,84.75,84.774,291199998.0
2006-06-21 21:55:00,84.774,84.797,84.773,84.791,302000001.0
2006-06-21 21:56:00,84.792,84.796,84.768,84.768,257800001.0
2006-06-21 21:57:00,84.798,84.809,84.78,84.78,239200002.0
2006-06-21 21:58:00,84.789,84.823,84.789,84.823,224199998.0
2006-06-21 21:59:00,84.822,84.828,84.8,84.818,455900001.0
2006-06-21 22:00:00,84.819,84.829,84.804,84.814,711600004.0
2006-06-21 22:01:00,84.804,84.837,84.799,84.837,551800000.0
2006-06-21 22:02:00,84.825,84.835,84.799,84.835,842700002.0
2006-06-21 22:03:00,84.832,84.835,84.802,84.804,426300001.0
2006-06-21 22:04:00,84.82,84.83,84.801,84.83,656999991.0
2006-06-21 22:05:00,84.828,84.848,84.818,84.831,187599998.0
2006-06-21 22:06:00,84.83,84.85,84.823,84.85,278899999.0
2006-06-21 22:07:00,84.827,84.847,84.824,84.837,269899999.0
2006-06-21 22:08:00,84.818,84.838,84.813,84.827,124300000.0
2006-06-21 22:09:00,84.827,84.837,84.803,84.803,248699998.0
2006-06-21 22:10:00,84.822,84.839,84.813,84.834,234900003.0
2006-06-21 22:11:00,84.827,84.829,84.808,84.81,461599998.0
2006-06-21 22:12:00,84.807,84.824,84.795,84.817,502099990.0
2006-06-21 22:13:00,84.815,84.825,84.793,84.815,507899999.0
2006-06-21 22:14:00,84.794,84.815,84.79,84.808,331299999.0
2006-06-21 22:15:00,84.813,84.82,84.796,84.807,207899999.0
2006-06-21 22:16:00,84.812,84.825,84.793,84.825,411899997.0
2006-06-21 22:17:00,84.822,84.83,84.804,84.811,244799999.0
2006-06-21 22:18:00,84.827,84.843,84.815,84.822,396100003.0
2006-06-21 22:19:00,84.823,84.843,84.814,84.837,254499998.0
2006-06-21 22:20:00,84.835,84.847,84.81,84.81,294399999.0
2006-06-21 22:21:00,84.831,84.842,84.819,84.826,246200004.0
2006-06-21 22:22:00,84.844,84.853,84.817,84.817,288200000.0
2006-06-21 22:23:00,84.805,84.832,84.797,84.805,512800004.0
2006-06-21 22:24:00,84.813,84.828,84.8,84.805,326600001.0
2006-06-21 22:25:00,84.825,84.83,84.812,84.816,238999998.0
2006-06-21 22:26:00,84.808,84.826,84.804,84.823,160799999.0
2006-06-21 22:27:00,84.829,84.841,84.803,84.823,696400000.0
2006-06-21 22:28:00,84.845,84.858,84.826,84.858,313800001.0
2006-06-21 22:29:00,84.855,84.86,84.837,84.847,315499998.0
2006-06-21 22:30:00,84.86,84.864,84.829,84.845,201199997.0
2006-06-21 22:31:00,84.858,84.885,84.843,84.871,568999998.0
2006-06-21 22:32:00,84.872,84.874,84.843,84.843,363000001.0
2006-06-21 22:33:00,84.851,84.882,84.836,84.881,689799997.0
2006-06-21 22:34:00,84.863,84.898,84.863,84.887,549599993.0
2006-06-21 22:35:00,84.873,84.892,84.869,84.887,216699999.0
2006-06-21 22:36:00,84.883,84.893,84.867,84.877,291800002.0
2006-06-21 22:37:00,84.892,84.908,84.881,84.898,206600001.0
2006-06-21 22:38:00,84.902,84.908,84.871,84.893,136200001.0
2006-06-21 22:39:00,84.905,84.91,84.88,84.881,319299999.0
2006-06-21 22:40:00,84.9,84.91,84.876,84.884,214899998.0
2006-06-21 22:41:00,84.886,84.912,84.881,84.898,317099998.0
2006-06-21 22:42:00,84.897,84.914,84.881,84.881,256099996.0
2006-06-21 22:43:00,84.89,84.915,84.874,84.915,223199997.0
2006-06-21 22:44:00,84.91,84.93,84.889,84.894,462999999.0
2006-06-21 22:45:00,84.918,84.926,84.883,84.906,504000003.0
2006-06-21 22:46:00,84.916,84.928,84.889,84.889,374199996.0
2006-06-21 22:47:00,84.929,84.939,84.896,84.91,184300001.0
2006-06-21 22:48:00,84.934,84.952,84.917,84.942,402600001.0
2006-06-21 22:49:00,84.945,84.96,84.912,84.928,241600000.0
2006-06-21 22:50:00,84.925,84.959,84.916,84.95,147700001.0
2006-06-21 22:51:00,84.916,84.957,84.907,84.932,248000000.0
2006-06-21 22:52:00,84.912,84.94,84.909,84.935,227799999.0
2006-06-21 22:53:00,84.941,84.95,84.895,84.912,502999998.0
2006-06-21 22:54:00,84.933,84.942,84.913,84.919,288299994.0
2006-06-21 22:55:00,84.918,84.946,84.912,84.931,296799998.0
2006-06-21 22:56:00,84.92,84.943,84.907,84.942,202900002.0
2006-06-21 22:57:00,84.933,84.965,84.919,84.958,369500003.0
2006-06-21 22:58:00,84.961,84.97,84.923,84.945,199499998.0
2006-06-21 22:59:00,84.95,84.96,84.867,84.899,536399998.0
2006-06-21 23:00:00,84.945,84.962,84.89,84.916,265699999.0
2006-06-21 23:01:00,84.927,84.928,84.876,84.904,160499997.0
2006-06-21 23:02:00,84.882,84.929,84.875,84.929,184400000.0
2006-06-21 23:03:00,84.942,84.954,84.899,84.899,158500001.0
2006-06-21 23:04:00,84.924,84.94,84.878,84.878,179300002.0
2006-06-21 23:05:00,84.885,84.927,84.885,84.916,141300001.0
2006-06-21 23:06:00,84.911,84.923,84.885,84.902,254700001.0
2006-06-21 23:07:00,84.899,84.927,84.888,84.918,185499999.0
2006-06-21 23:08:00,84.88,84.933,84.867,84.911,206000000.0
2006-06-21 23:09:00,84.909,84.932,84.876,84.898,117100000.0
2006-06-21 23:10:00,84.927,84.927,84.882,84.892,296600000.0
2006-06-21 23:11:00,84.919,84.933,84.895,84.926,95800000.0
2006-06-21 23:12:00,84.886,84.928,84.875,84.91,117800000.0
2006-06-21 23:13:00,84.913,84.95,84.907,84.925,165100000.0
2006-06-21 23:14:00,84.915,84.957,84.896,84.901,159900000.0
2006-06-21 23:15:00,84.921,84.921,84.876,84.895,138800004.0
2006-06-21 23:16:00,84.913,84.943,84.902,84.919,151899999.0
2006-06-21 23:17:00,84.947,84.947,84.895,84.907,248899999.0
2006-06-21 23:18:00,84.902,84.934,84.88,84.913,278099998.0
2006-06-21 23:19:00,84.911,84.929,84.878,84.893,127500001.0
2006-06-21 23:20:00,84.901,84.922,84.878,84.895,246400001.0
2006-06-21 23:21:00,84.903,84.929,84.887,84.923,216899999.0
2006-06-21 23:22:00,84.913,84.931,84.887,84.918,260699999.0
2006-06-21 23:23:00,84.892,84.94,84.855,84.872,214500001.0
2006-06-21 23:24:00,84.91,84.917,84.874,84.888,321799997.0
2006-06-21 23:25:00,84.884,84.92,84.88,84.892,122900001.0
2006-06-21 23:26:00,84.875,84.903,84.843,84.864,182399998.0
2006-06-21 23:27:00,84.892,84.899,84.851,84.872,235599995.0
2006-06-21 23:28:00,84.862,84.877,84.845,84.848,309500006.0
2006-06-21 23:29:00,84.839,84.886,84.839,84.877,207699994.0
2006-06-21 23:30:00,84.889,84.894,84.842,84.842,146799999.0
2006-06-21 23:31:00,84.858,84.916,84.842,84.88,163900000.0
2006-06-21 23:32:00,84.86,84.877,84.845,84.877,161800002.0
2006-06-21 23:33:00,84.872,84.872,84.832,84.848,187299998.0
2006-06-21 23:34:00,84.836,84.86,84.822,84.84,337399995.0
2006-06-21 23:35:00,84.836,84.873,84.836,84.868,229199999.0
2006-06-21 23:36:00,84.86,84.88,84.85,84.87,248299998.0
2006-06-21 23:37:00,84.882,84.882,84.845,84.867,120299998.0
2006-06-21 23:38:00,84.855,84.885,84.855,84.873,163600001.0
2006-06-21 23:39:00,84.861,84.88,84.798,84.875,173999998.0
2006-06-21 23:40:00,84.862,84.885,84.862,84.88,255199999.0
2006-06-21 23:41:00,84.88,84.883,84.85,84.85,280900002.0
2006-06-21 23:42:00,84.848,84.869,84.84,84.863,251300000.0
2006-06-21 23:43:00,84.834,84.868,84.834,84.863,170400001.0
2006-06-21 23:44:00,84.86,84.86,84.84,84.84,217800000.0
2006-06-21 23:45:00,84.854,84.865,84.84,84.843,246500000.0
2006-06-21 23:46:00,84.857,84.887,84.856,84.859,179900001.0
2006-06-21 23:47:00,84.868,84.876,84.854,84.855,178499998.0
2006-06-21 23:48:00,84.865,84.87,84.851,84.858,20400000.0
2006-06-21 23:49:00,84.857,84.87,84.837,84.848,99200002.0
2006-06-21 23:50:00,84.843,84.872,84.843,84.872,105600001.0
2006-06-21 23:51:00,84.836,84.879,84.836,84.875,203000000.0
2006-06-21 23:52:00,84.88,84.88,84.849,84.859,235699998.0
2006-06-21 23:53:00,84.855,84.877,84.835,84.877,156499997.0
2006-06-21 23:54:00,84.88,84.889,84.867,84.871,193000000.0
2006-06-21 23:55:00,84.89,84.89,84.867,84.87,261899997.0
2006-06-21 23:56:00,84.87,84.889,84.869,84.883,207000004.0
2006-06-21 23:57:00,84.872,84.877,84.854,84.854,144200002.0
2006-06-21 23:58:00,84.866,84.878,84.851,84.856,207399995.0
2006-06-21 23:59:00,84.879,84.886,84.852,84.852,316900002.0
2006-06-22 00:00:00,84.863,84.88,84.856,84.875,242500001.0
2006-06-22 00:01:00,84.863,84.905,84.863,84.905,244400000.0
2006-06-22 00:02:00,84.887,84.905,84.859,84.878,127600001.0
2006-06-22 00:03:00,84.868,84.885,84.848,84.867,166100002.0
2006-06-22 00:04:00,84.876,84.876,84.833,84.85,161500002.0
2006-06-22 00:05:00,84.84,84.86,84.84,84.855,138699999.0
2006-06-22 00:06:00,84.85,84.868,84.838,84.868,154600001.0
2006-06-22 00:07:00,84.848,84.865,84.837,84.862,88700000.0
2006-06-22 00:08:00,84.852,84.866,84.836,84.842,231699996.0
2006-06-22 00:09:00,84.847,84.878,84.839,84.869,120600001.0
2006-06-22 00:10:00,84.863,84.875,84.841,84.867,204200002.0
2006-06-22 00:11:00,84.857,84.876,84.851,84.866,177599998.0
2006-06-22 00:12:00,84.857,84.882,84.857,84.875,162500000.0
2006-06-22 00:13:00,84.876,84.886,84.856,84.864,250700001.0
2006-06-22 00:14:00,84.858,84.875,84.847,84.863,262800000.0
2006-06-22 00:15:00,84.865,84.87,84.842,84.855,185499998.0
2006-06-22 00:16:00,84.87,84.87,84.85,84.85,142900000.0
2006-06-22 00:17:00,84.858,84.858,84.811,84.811,107200001.0
2006-06-22 00:18:00,84.814,84.829,84.798,84.813,277300004.0
2006-06-22 00:19:00,84.815,84.826,84.802,84.803,126700000.0
2006-06-22 00:20:00,84.813,84.82,84.798,84.799,217100001.0
2006-06-22 00:21:00,84.792,84.82,84.792,84.815,91900001.0
2006-06-22 00:22:00,84.814,84.814,84.791,84.793,200700001.0
2006-06-22 00:23:00,84.807,84.824,84.793,84.807,328300000.0
2006-06-22 00:24:00,84.81,84.823,84.792,84.792,206299996.0
2006-06-22 00:25:00,84.784,84.806,84.772,84.794,115800000.0
2006-06-22 00:26:00,84.797,84.808,84.782,84.785,215399999.0
2006-06-22 00:27:00,84.803,84.825,84.796,84.812,147199998.0
2006-06-22 00:28:00,84.81,84.828,84.799,84.818,238900001.0
2006-06-22 00:29:00,84.806,84.831,84.803,84.831,152700001.0
2006-06-22 00:30:00,84.805,84.824,84.792,84.792,72100001.0
2006-06-22 00:31:00,84.797,84.813,84.793,84.813,244300001.0
2006-06-22 00:32:00,84.816,84.829,84.802,84.804,143700000.0
2006-06-22 00:33:00,84.815,84.825,84.795,84.797,250100002.0
2006-06-22 00:34:00,84.804,84.824,84.804,84.804,105399999.0
2006-06-22 00:35:00,84.823,84.841,84.808,84.823,122200001.0
2006-06-22 00:36:00,84.846,84.846,84.824,84.824,326000002.0
2006-06-22 00:37:00,84.8,84.828,84.8,84.82,195499998.0
2006-06-22 00:38:00,84.822,84.868,84.819,84.868,195199998.0
2006-06-22 00:39:00,84.854,84.885,84.854,84.885,92900000.0
2006-06-22 00:40:00,84.87,84.89,84.856,84.872,197500000.0
2006-06-22 00:41:00,84.865,84.878,84.852,84.868,262399997.0
2006-06-22 00:42:00,84.839,84.879,84.839,84.87,294099997.0
2006-06-22 00:43:00,84.866,84.866,84.818,84.864,95399999.0
2006-06-22 00:44:00,84.872,84.876,84.843,84.843,230299997.0
2006-06-22 00:45:00,84.846,84.846,84.81,84.81,90700000.0
2006-06-22 00:46:00,84.822,84.859,84.82,84.859,152200001.0
2006-06-22 00:47:00,84.861,84.894,84.861,84.894,113400000.0
2006-06-22 00:48:00,84.878,84.895,84.851,84.87,172999998.0
2006-06-22 00:49:00,84.878,84.878,84.852,84.858,114999999.0
2006-06-22 00:50:00,84.867,84.867,84.807,84.807,166499999.0
2006-06-22 00:51:00,84.799,84.821,84.783,84.792,231299999.0
2006-06-22 00:52:00,84.797,84.821,84.797,84.809,96199998.0
2006-06-22 00:53:00,84.788,84.805,84.786,84.803,193600002.0
2006-06-22 00:54:00,84.787,84.8,84.775,84.793,208200001.0
2006-06-22 00:55:00,84.795,84.817,84.781,84.79,241699997.0
2006-06-22 00:56:00,84.791,84.792,84.763,84.763,128800002.0
2006-06-22 00:57:00,84.772,84.772,84.747,84.748,174900002.0
2006-06-22 00:58:00,84.75,84.766,84.745,84.766,95300001.0
2006-06-22 00:59:00,84.765,84.765,84.736,84.744,135100000.0
2006-06-22 01:00:00,84.771,84.793,84.76,84.768,280899995.0
2006-06-22 01:01:00,84.794,84.825,84.793,84.816,235399996.0
2006-06-22 01:02:00,84.785,84.808,84.785,84.806,238499999.0
2006-06-22 01:03:00,84.791,84.816,84.787,84.792,127800000.0
2006-06-22 01:04:00,84.819,84.823,84.794,84.802,196800001.0
2006-06-22 01:05:00,84.813,84.818,84.793,84.805,119199998.0
2006-06-22 01:06:00,84.816,84.833,84.807,84.833,214999998.0
2006-06-22 01:07:00,84.831,84.839,84.814,84.826,161599999.0
2006-06-22 01:08:00,84.825,84.843,84.814,84.835,185800004.0
2006-06-22 01:09:00,84.823,84.85,84.82,84.83,214799999.0
2006-06-22 01:10:00,84.839,84.839,84.814,84.819,216499997.0
2006-06-22 01:11:00,84.825,84.825,84.804,84.807,205899996.0
2006-06-22 01:12:00,84.84,84.843,84.818,84.818,112700000.0
2006-06-22 01:13:00,84.836,84.845,84.822,84.828,211699998.0
2006-06-22 01:14:00,84.842,84.848,84.817,84.817,195300002.0
2006-06-22 01:15:00,84.821,84.834,84.802,84.814,80800000.0
2006-06-22 01:16:00,84.817,84.837,84.812,84.812,165699999.0
2006-06-22 01:17:00,84.83,84.846,84.817,84.834,255600001.0
2006-06-22 01:18:00,84.818,84.856,84.818,84.842,168200000.0
2006-06-22 01:19:00,84.848,84.861,84.831,84.852,206400000.0
2006-06-22 01:20:00,84.843,84.85,84.826,84.83,195299998.0
2006-06-22 01:21:00,84.851,84.851,84.815,84.815,146999998.0
2006-06-22 01:22:00,84.825,84.839,84.811,84.815,176400000.0
2006-06-22 01:23:00,84.817,84.84,84.807,84.825,190199998.0
2006-06-22 01:24:00,84.813,84.833,84.802,84.822,160899998.0
2006-06-22 01:25:00,84.825,84.836,84.81,84.81,223899999.0
2006-06-22 01:26:00,84.815,84.838,84.801,84.838,174900001.0
2006-06-22 01:27:00,84.826,84.838,84.815,84.832,110300000.0
2006-06-22 01:28:00,84.817,84.839,84.816,84.833,151900003.0
2006-06-22 01:29:00,84.834,84.834,84.813,84.813,231000002.0
2006-06-22 01:30:00,84.808,84.826,84.793,84.812,189000000.0
2006-06-22 01:31:00,84.805,84.84,84.804,84.819,208200000.0
2006-06-22 01:32:00,84.799,84.822,84.795,84.815,210700002.0
2006-06-22 01:33:00,84.807,84.82,84.794,84.82,207799999.0
2006-06-22 01:34:00,84.805,84.83,84.779,84.812,189500002.0
2006-06-22 01:35:00,84.828,84.828,84.797,84.797,129599998.0
2006-06-22 01:36:00,84.807,84.829,84.799,84.829,143999999.0
2006-06-22 01:37:00,84.818,84.843,84.816,84.843,149499999.0
2006-06-22 01:38:00,84.843,84.863,84.834,84.835,161399999.0
2006-06-22 01:39:00,84.826,84.842,84.814,84.827,65200000.0
2006-06-22 01:40:00,84.826,84.834,84.804,84.807,373600001.0
2006-06-22 01:41:00,84.823,84.84,84.806,84.817,145299996.0
2006-06-22 01:42:00,84.83,84.847,84.818,84.835,215700000.0
2006-06-22 01:43:00,84.838,84.843,84.814,84.838,344700001.0
2006-06-22 01:44:00,84.827,84.829,84.798,84.802,203700001.0
2006-06-22 01:45:00,84.819,84.849,84.819,84.846,157699998.0
2006-06-22 01:46:00,84.856,84.865,84.842,84.848,247600001.0
2006-06-22 01:47:00,84.871,84.927,84.871,84.925,171100001.0
2006-06-22 01:48:00,84.917,84.935,84.901,84.906,237600000.0
2006-06-22 01:49:00,84.931,84.995,84.931,84.943,217599997.0
2006-06-22 01:50:00,84.914,84.961,84.906,84.961,162600001.0
2006-06-22 01:51:00,84.964,84.985,84.958,84.97,185499998.0
2006-06-22 01:52:00,84.947,84.969,84.94,84.964,179000002.0
2006-06-22 01:53:00,84.973,85.002,84.969,84.985,179199997.0
2006-06-22 01:54:00,84.981,85.017,84.981,85.007,129300000.0
2006-06-22 01:55:00,85.017,85.018,84.977,84.977,50500001.0
2006-06-22 01:56:00,84.932,84.964,84.932,84.959,124300001.0
2006-06-22 01:57:00,84.967,84.974,84.944,84.949,231599997.0
2006-06-22 01:58:00,84.974,85.002,84.966,84.995,134799995.0
2006-06-22 01:59:00,85.009,85.044,84.997,85.012,318799998.0
2006-06-22 02:00:00,85.028,85.048,85.013,85.035,199899999.0
2006-06-22 02:01:00,85.034,85.044,85.0,85.026,202799999.0
2006-06-22 02:02:00,85.041,85.06,85.032,85.054,165300001.0
2006-06-22 02:03:00,85.068,85.07,85.038,85.053,136400000.0
2006-06-22 02:04:00,85.088,85.115,85.078,85.099,150399999.0
2006-06-22 02:05:00,85.09,85.105,85.073,85.088,129099999.0
2006-06-22 02:06:00,85.087,85.093,85.067,85.067,105099999.0
2006-06-22 02:07:00,85.064,85.08,85.046,85.058,248699999.0
2006-06-22 02:08:00,85.036,85.056,85.031,85.052,215100000.0
2006-06-22 02:09:00,85.051,85.065,85.026,85.036,111599999.0
2006-06-22 02:10:00,85.009,85.009,84.977,84.983,160900002.0
2006-06-22 02:11:00,84.988,85.006,84.968,84.988,234799999.0
2006-06-22 02:12:00,84.983,85.001,84.973,84.995,246400000.0
2006-06-22 02:13:00,84.998,85.006,84.985,84.987,224299998.0
2006-06-22 02:14:00,84.992,85.01,84.985,85.002,164999998.0
2006-06-22 02:15:00,85.003,85.017,84.978,85.017,320300001.0
2006-06-22 02:16:00,85.009,85.026,85.005,85.013,179199994.0
2006-06-22 02:17:00,85.005,85.016,84.989,84.999,187300000.0
2006-06-22 02:18:00,84.996,85.005,84.981,84.986,291399992.0
2006-06-22 02:19:00,84.98,84.98,84.95,84.969,220800002.0
2006-06-22 02:20:00,84.948,84.968,84.917,84.934,103499999.0
2006-06-22 02:21:00,84.942,84.95,84.919,84.93,217500000.0
2006-06-22 02:22:00,84.951,84.97,84.941,84.949,214799997.0
2006-06-22 02:23:00,84.96,84.96,84.913,84.913,180300000.0
2006-06-22 02:24:00,84.909,84.942,84.894,84.922,125400002.0
2006-06-22 02:25:00,84.937,84.94,84.913,84.915,171500001.0
2006-06-22 02:26:00,84.918,84.945,84.918,84.937,120700001.0
2006-06-22 02:27:00,84.933,84.947,84.916,84.933,180999998.0
2006-06-22 02:28:00,84.935,84.945,84.919,84.937,215600003.0
2006-06-22 02:29:00,84.915,84.937,84.913,84.934,201500000.0
2006-06-22 02:30:00,84.941,84.942,84.908,84.918,287700001.0
2006-06-22 02:31:00,84.918,84.94,84.914,84.937,191900001.0
2006-06-22 02:32:00,84.921,84.945,84.919,84.935,162700000.0
2006-06-22 02:33:00,84.923,84.944,84.918,84.929,201200001.0
2006-06-22 02:34:00,84.912,84.933,84.9,84.918,228799997.0
2006-06-22 02:35:00,84.927,84.934,84.889,84.889,144600000.0
2006-06-22 02:36:00,84.88,84.907,84.879,84.884,127199998.0
2006-06-22 02:37:00,84.905,84.905,84.861,84.861,170000002.0
2006-06-22 02:38:00,84.868,84.884,84.847,84.865,260599998.0
2006-06-22 02:39:00,84.872,84.907,84.864,84.869,298500003.0
2006-06-22 02:40:00,84.892,84.914,84.888,84.899,294399998.0
2006-06-22 02:41:00,84.872,84.889,84.841,84.868,91200001.0
2006-06-22 02:42:00,84.863,84.868,84.845,84.845,160399998.0
2006-06-22 02:43:00,84.851,84.878,84.833,84.863,251799998.0
2006-06-22 02:44:00,84.856,84.872,84.824,84.84,123799998.0
2006-06-22 02:45:00,84.822,84.839,84.791,84.791,248400000.0
2006-06-22 02:46:00,84.807,84.841,84.774,84.813,134800000.0
2006-06-22 02:47:00,84.853,84.886,84.84,84.864,228299998.0
2006-06-22 02:48:00,84.861,84.878,84.834,84.838,174300000.0
2006-06-22 02:49:00,84.821,84.858,84.821,84.847,161499998.0
2006-06-22 02:50:00,84.839,84.85,84.815,84.833,212599999.0
2006-06-22 02:51:00,84.815,84.843,84.813,84.843,125100000.0
2006-06-22 02:52:00,84.814,84.839,84.809,84.83,281999997.0
2006-06-22 02:53:00,84.838,84.84,84.813,84.815,238699999.0
2006-06-22 02:54:00,84.838,84.874,84.827,84.851,165199998.0
2006-06-22 02:55:00,84.888,84.9,84.875,84.881,165799998.0
2006-06-22 02:56:00,84.901,84.901,84.87,84.87,265099998.0
2006-06-22 02:57:00,84.861,84.883,84.849,84.878,196700000.0
2006-06-22 02:58:00,84.861,84.885,84.855,84.875,185000000.0
2006-06-22 02:59:00,84.873,84.874,84.846,84.859,121500000.0
2006-06-22 03:00:00,84.85,84.875,84.847,84.864,248200001.0
2006-06-22 03:01:00,84.849,84.866,84.845,84.858,172499998.0
2006-06-22 03:02:00,84.838,84.864,84.837,84.85,206200001.0
2006-06-22 03:03:00,84.844,84.869,84.84,84.861,166000000.0
2006-06-22 03:04:00,84.844,84.858,84.83,84.852,95599998.0
2006-06-22 03:05:00,84.827,84.843,84.824,84.837,81299999.0
2006-06-22 03:06:00,84.842,84.845,84.827,84.844,170099998.0
2006-06-22 03:07:00,84.846,84.848,84.818,84.82,178399999.0
2006-06-22 03:08:00,84.842,84.842,84.811,84.821,211900001.0
2006-06-22 03:09:00,84.825,84.843,84.808,84.827,280200000.0
2006-06-22 03:10:00,84.847,84.848,84.816,84.821,316399990.0
2006-06-22 03:11:00,84.819,84.855,84.819,84.855,89699999.0
2006-06-22 03:12:00,84.858,84.864,84.815,84.827,317400000.0
2006-06-22 03:13:00,84.854,84.863,84.838,84.857,272799999.0
2006-06-22 03:14:00,84.864,84.871,84.844,84.862,286199996.0
2006-06-22 03:15:00,84.87,84.871,84.844,84.851,125100000.0
2006-06-22 03:16:00,84.852,84.86,84.837,84.846,126600000.0
2006-06-22 03:17:00,84.85,84.862,84.831,84.831,233100000.0
2006-06-22 03:18:00,84.862,84.865,84.843,84.846,228600003.0
2006-06-22 03:19:00,84.854,84.868,84.831,84.845,153799997.0
2006-06-22 03:20:00,84.864,84.877,84.84,84.861,235799998.0
2006-06-22 03:21:00,84.863,84.878,84.851,84.869,172800000.0
2006-06-22 03:22:00,84.886,84.897,84.88,84.895,70200000.0
2006-06-22 03:23:00,84.897,84.898,84.878,84.886,129099998.0
2006-06-22 03:24:00,84.892,84.893,84.864,84.864,106700000.0
2006-06-22 03:25:00,84.866,84.895,84.861,84.883,209000002.0
2006-06-22 03:26:00,84.864,84.89,84.863,84.881,276399999.0
2006-06-22 03:27:00,84.867,84.885,84.858,84.87,177099999.0
2006-06-22 03:28:00,84.865,84.885,84.859,84.873,152000001.0
2006-06-22 03:29:00,84.878,84.884,84.858,84.863,252700003.0
2006-06-22 03:30:00,84.89,84.908,84.887,84.908,228000001.0
2006-06-22 03:31:00,84.913,84.913,84.884,84.899,117300002.0
2006-06-22 03:32:00,84.904,84.904,84.87,84.884,238099997.0
2006-06-22 03:33:00,84.882,84.902,84.862,84.882,360799993.0
2006-06-22 03:34:00,84.882,84.912,84.869,84.903,210300002.0
2006-06-22 03:35:00,84.898,84.932,84.897,84.914,145900000.0
2006-06-22 03:36:00,84.902,84.92,84.894,84.915,200299996.0
2006-06-22 03:37:00,84.928,84.928,84.897,84.91,167700001.0
2006-06-22 03:38:00,84.902,84.926,84.9,84.923,167800002.0
2006-06-22 03:39:00,84.902,84.934,84.902,84.925,202799998.0
2006-06-22 03:40:00,84.914,84.934,84.91,84.929,268700000.0
2006-06-22 03:41:00,84.912,84.93,84.911,84.925,151499998.0
2006-06-22 03:42:00,84.913,84.931,84.904,84.923,155500003.0
2006-06-22 03:43:00,84.918,84.919,84.863,84.863,253000000.0
2006-06-22 03:44:00,84.907,84.907,84.873,84.88,251299996.0
2006-06-22 03:45:00,84.904,84.918,84.891,84.891,217499997.0
2006-06-22 03:46:00,84.886,84.903,84.874,84.885,200300000.0
2006-06-22 03:47:00,84.888,84.898,84.867,84.898,274099998.0
2006-06-22 03:48:00,84.882,84.897,84.87,84.892,175900001.0
2006-06-22 03:49:00,84.891,84.904,84.873,84.891,90199999.0
2006-06-22 03:50:00,84.86,84.946,84.86,84.946,72699998.0
2006-06-22 03:51:00,84.941,84.961,84.931,84.96,125000001.0
2006-06-22 03:52:00,84.935,84.941,84.883,84.899,276900002.0
2006-06-22 03:53:00,84.892,84.927,84.869,84.899,129099999.0
2006-06-22 03:54:00,84.925,84.936,84.903,84.925,174399998.0
2006-06-22 03:55:00,84.905,84.927,84.905,84.918,113799998.0
2006-06-22 03:56:00,84.89,84.92,84.886,84.905,136900000.0
2006-06-22 03:57:00,84.903,84.915,84.89,84.896,160800002.0
2006-06-22 03:58:00,84.887,84.917,84.887,84.917,151299999.0
2006-06-22 03:59:00,84.901,84.925,84.895,84.919,217099996.0
2006-06-22 04:00:00,84.903,84.926,84.889,84.916,254499999.0
2006-06-22 04:01:00,84.919,84.925,84.906,84.91,162800000.0
2006-06-22 04:02:00,84.908,84.945,84.908,84.94,175500001.0
2006-06-22 04:03:00,84.942,84.951,84.925,84.942,102999999.0
2006-06-22 04:04:00,84.937,84.952,84.918,84.948,249800002.0
2006-06-22 04:05:00,84.938,84.952,84.933,84.941,173000000.0
2006-06-22 04:06:00,84.923,84.946,84.908,84.933,141300001.0
2006-06-22 04:07:00,84.942,84.948,84.911,84.935,257399999.0
2006-06-22 04:08:00,84.922,84.941,84.914,84.938,121600001.0
2006-06-22 04:09:00,84.945,84.958,84.932,84.941,207200003.0
2006-06-22 04:10:00,84.941,84.956,84.93,84.956,126700001.0
2006-06-22 04:11:00,84.941,84.96,84.935,84.952,127400001.0
2006-06-22 04:12:00,84.943,84.962,84.938,84.958,237500001.0
2006-06-22 04:13:00,84.939,84.96,84.926,84.955,344999993.0
2006-06-22 04:14:00,84.96,84.964,84.944,84.964,78600000.0
2006-06-22 04:15:00,84.941,84.967,84.938,84.956,305700003.0
2006-06-22 04:16:00,84.946,84.958,84.933,84.951,258599997.0
2006-06-22 04:17:00,84.95,84.958,84.929,84.934,247699998.0
2006-06-22 04:18:00,84.953,84.955,84.924,84.929,210999996.0
2006-06-22 04:19:00,84.94,84.963,84.939,84.945,277000000.0
2006-06-22 04:20:00,84.948,84.985,84.948,84.985,157100003.0
2006-06-22 04:21:00,84.993,85.017,84.993,85.005,138800000.0
2006-06-22 04:22:00,85.008,85.028,85.007,85.024,98800000.0
2006-06-22 04:23:00,85.014,85.038,85.009,85.02,124500002.0
2006-06-22 04:24:00,85.008,85.014,84.986,85.001,192899998.0
2006-06-22 04:25:00,84.978,84.994,84.966,84.992,110000003.0
2006-06-22 04:26:00,84.97,84.991,84.959,84.97,136599998.0
2006-06-22 04:27:00,84.963,84.979,84.953,84.975,247699996.0
2006-06-22 04:28:00,84.958,84.982,84.957,84.982,145699996.0
2006-06-22 04:29:00,84.955,84.975,84.935,84.952,203000001.0
2006-06-22 04:30:00,84.946,84.972,84.946,84.972,222900001.0
2006-06-22 04:31:00,84.98,84.98,84.954,84.96,287499994.0
2006-06-22 04:32:00,84.977,84.977,84.952,84.958,171599996.0
2006-06-22 04:33:00,84.979,84.998,84.964,84.964,155000000.0
2006-06-22 04:34:00,84.985,85.014,84.977,84.981,252999995.0
2006-06-22 04:35:00,84.984,85.011,84.984,84.989,205300000.0
2006-06-22 04:36:00,85.012,85.016,84.994,85.007,126300000.0
2006-06-22 04:37:00,84.995,85.001,84.973,84.977,212200001.0
2006-06-22 04:38:00,84.992,84.992,84.959,84.968,164700000.0
2006-06-22 04:39:00,84.997,85.015,84.985,84.998,185499996.0
2006-06-22 04:40:00,85.014,85.02,84.997,85.007,234300002.0
2006-06-22 04:41:00,85.007,85.02,84.995,85.018,279800002.0
2006-06-22 04:42:00,85.017,85.017,84.979,84.994,212000004.0
2006-06-22 04:43:00,85.015,85.03,85.003,85.03,207600001.0
2006-06-22 04:44:00,85.008,85.023,84.984,85.016,127700001.0
2006-06-22 04:45:00,85.013,85.026,84.994,85.012,165399999.0
2006-06-22 04:46:00,85.008,85.03,85.003,85.03,78500000.0
2006-06-22 04:47:00,85.022,85.023,85.001,85.006,196800001.0
2006-06-22 04:48:00,85.009,85.015,84.987,85.0,268500000.0
2006-06-22 04:49:00,85.008,85.019,84.988,85.005,179299999.0
2006-06-22 04:50:00,84.993,85.014,84.987,85.004,315099996.0
2006-06-22 04:51:00,84.998,85.023,84.992,85.01,300400002.0
2006-06-22 04:52:00,85.007,85.028,84.995,85.028,229000003.0
2006-06-22 04:53:00,85.024,85.043,85.014,85.026,172299998.0
2006-06-22 04:54:00,85.026,85.035,85.004,85.021,248599998.0
2006-06-22 04:55:00,85.03,85.036,85.005,85.005,226999998.0
2006-06-22 04:56:00,85.01,85.03,85.009,85.03,184300000.0
2006-06-22 04:57:00,85.02,85.02,84.987,84.999,173199997.0
2006-06-22 04:58:00,85.017,85.021,84.99,84.99,126899999.0
2006-06-22 04:59:00,85.001,85.023,85.001,85.023,95300002.0
2006-06-22 05:00:00,85.028,85.028,85.001,85.011,142299999.0
2006-06-22 05:01:00,85.004,85.026,84.994,85.018,176999997.0
2006-06-22 05:02:00,85.03,85.03,85.009,85.01,166299999.0
2006-06-22 05:03:00,85.024,85.03,85.004,85.016,208899999.0
2006-06-22 05:04:00,84.996,85.016,84.993,85.002,167899999.0
2006-06-22 05:05:00,85.012,85.014,84.973,84.988,169900002.0
2006-06-22 05:06:00,85.012,85.012,84.982,84.982,187100002.0
2006-06-22 05:07:00,85.008,85.013,84.981,84.981,242900000.0
2006-06-22 05:08:00,85.011,85.042,85.003,85.018,155700000.0
2006-06-22 05:09:00,85.033,85.035,85.012,85.029,289799996.0
2006-06-22 05:10:00,85.01,85.032,84.993,85.015,161799996.0
2006-06-22 05:11:00,85.024,85.029,84.975,85.002,248899999.0
2006-06-22 05:12:00,85.012,85.03,85.001,85.019,134300002.0
2006-06-22 05:13:00,85.004,85.023,85.002,85.015,166300003.0
2006-06-22 05:14:00,85.018,85.034,84.993,85.002,266799993.0
2006-06-22 05:15:00,85.002,85.016,84.974,85.001,225600000.0
2006-06-22 05:16:00,84.976,85.02,84.976,85.01,196399999.0
2006-06-22 05:17:00,85.001,85.019,84.984,85.0,224099997.0
2006-06-22 05:18:00,84.996,85.002,84.98,85.001,86000000.0
2006-06-22 05:19:00,85.002,85.026,85.0,85.019,103299997.0
2006-06-22 05:20:00,85.005,85.028,85.0,85.017,135600001.0
2006-06-22 05:21:00,85.003,85.035,85.003,85.019,233599996.0
2006-06-22 05:22:00,85.013,85.027,84.994,85.012,276599995.0
2006-06-22 05:23:00,85.012,85.019,84.983,84.983,227800004.0
2006-06-22 05:24:00,84.99,85.011,84.99,85.006,147499998.0
2006-06-22 05:25:00,85.002,85.011,84.985,84.993,171999999.0
2006-06-22 05:26:00,84.997,85.002,84.979,84.985,197600002.0
2006-06-22 05:27:00,85.007,85.007,84.97,84.971,154399999.0
2006-06-22 05:28:00,84.987,85.007,84.974,85.005,254799993.0
2006-06-22 05:29:00,85.004,85.013,84.98,84.995,281500001.0
2006-06-22 05:30:00,85.02,85.02,84.992,85.01,208900001.0
2006-06-22 05:31:00,85.01,85.02,84.991,85.007,302699993.0
2006-06-22 05:32:00,84.992,85.02,84.992,85.015,135300002.0
2006-06-22 05:33:00,85.02,85.025,85.002,85.009,178500001.0
2006-06-22 05:34:00,85.017,85.019,84.992,85.003,164800001.0
2006-06-22 05:35:00,85.005,85.011,84.979,84.993,145099999.0
2006-06-22 05:36:00,84.987,85.011,84.976,84.998,267399999.0
2006-06-22 05:37:00,84.994,85.024,84.994,85.023,216000001.0
2006-06-22 05:38:00,85.027,85.027,84.996,85.009,348199999.0
2006-06-22 05:39:00,84.997,85.018,84.995,85.011,101700000.0
2006-06-22 05:40:00,85.014,85.017,84.992,84.996,130300001.0
2006-06-22 05:41:00,85.012,85.017,84.991,84.991,309299998.0
2006-06-22 05:42:00,85.013,85.017,84.987,84.987,163200000.0
2006-06-22 05:43:00,85.002,85.01,84.986,84.993,144499996.0
2006-06-22 05:44:00,84.991,85.018,84.982,85.008,188399996.0
2006-06-22 05:45:00,85.003,85.008,84.981,84.995,217299995.0
2006-06-22 05:46:00,84.998,85.012,84.979,85.0,182700002.0
2006-06-22 05:47:00,84.986,85.005,84.979,84.999,225500002.0
2006-06-22 05:48:00,84.976,85.003,84.976,84.991,127900000.0
2006-06-22 05:49:00,85.004,85.013,84.988,84.988,179399999.0
2006-06-22 05:50:00,85.022,85.027,84.994,84.994,227299998.0
2006-06-22 05:51:00,85.017,85.02,84.985,85.005,181400000.0
2006-06-22 05:52:00,85.014,85.015,84.979,84.99,189199999.0
2006-06-22 05:53:00,84.987,85.009,84.975,84.997,288599997.0
2006-06-22 05:54:00,84.981,85.01,84.981,85.002,145200001.0
2006-06-22 05:55:00,84.994,85.016,84.986,85.007,202000003.0
2006-06-22 05:56:00,85.02,85.02,84.999,85.0,144700001.0
2006-06-22 05:57:00,85.025,85.025,84.992,84.999,157500002.0
2006-06-22 05:58:00,85.012,85.016,84.994,85.016,122700002.0
2006-06-22 05:59:00,85.015,85.02,84.995,84.995,146400001.0
2006-06-22 06:00:00,84.987,85.019,84.983,85.009,283299997.0
2006-06-22 06:01:00,85.027,85.027,84.994,84.995,204500000.0
2006-06-22 06:02:00,84.999,85.013,84.981,84.995,126600000.0
2006-06-22 06:03:00,84.989,85.026,84.989,85.026,264599997.0
2006-06-22 06:04:00,85.023,85.024,84.992,85.003,178999999.0
2006-06-22 06:05:00,85.007,85.02,84.995,85.017,125900000.0
2006-06-22 06:06:00,85.011,85.018,84.989,85.005,88799999.0
2006-06-22 06:07:00,85.015,85.02,84.996,84.996,133400000.0
2006-06-22 06:08:00,85.018,85.018,84.985,85.005,176999995.0
2006-06-22 06:09:00,84.991,85.009,84.979,84.998,232600000.0
2006-06-22 06:10:00,84.999,84.999,84.972,84.978,174099996.0
2006-06-22 06:11:00,84.996,85.014,84.991,85.014,94400001.0
2006-06-22 06:12:00,85.014,85.018,84.996,85.007,246100006.0
2006-06-22 06:13:00,84.995,85.015,84.983,85.015,92000000.0
2006-06-22 06:14:00,85.003,85.029,84.996,84.997,197800000.0
2006-06-22 06:15:00,85.008,85.028,85.005,85.025,152600001.0
2006-06-22 06:16:00,85.008,85.035,85.006,85.025,231400002.0
2006-06-22 06:17:00,85.017,85.042,85.017,85.042,121800000.0
2006-06-22 06:18:00,85.038,85.044,85.018,85.019,197300000.0
2006-06-22 06:19:00,85.012,85.039,85.003,85.027,175099998.0
2006-06-22 06:20:00,85.017,85.044,85.017,85.03,156800002.0
2006-06-22 06:21:00,85.016,85.036,85.016,85.032,125599999.0
2006-06-22 06:22:00,85.032,85.039,85.014,85.019,256399999.0
2006-06-22 06:23:00,85.03,85.03,85.009,85.009,154600000.0
2006-06-22 06:24:00,85.013,85.036,85.01,85.031,186499998.0
2006-06-22 06:25:00,85.038,85.041,85.02,85.02,275200001.0
2006-06-22 06:26:00,84.997,85.022,84.995,85.0,254300002.0
2006-06-22 06:27:00,85.015,85.025,84.997,85.005,176499999.0
2006-06-22 06:28:00,85.003,85.017,84.99,85.005,94399998.0
2006-06-22 06:29:00,84.992,85.011,84.975,84.991,186500002.0
2006-06-22 06:30:00,84.99,85.012,84.99,85.007,228699996.0
2006-06-22 06:31:00,85.005,85.015,84.986,84.99,157599999.0
2006-06-22 06:32:00,84.993,85.018,84.993,85.017,171700000.0
2006-06-22 06:33:00,85.017,85.017,84.992,84.997,193899999.0
2006-06-22 06:34:00,85.008,85.02,84.989,84.998,84399999.0
2006-06-22 06:35:00,85.015,85.02,84.993,85.007,183599999.0
2006-06-22 06:36:00,84.998,85.013,84.992,85.007,169700001.0
2006-06-22 06:37:00,85.008,85.021,84.995,85.003,118600002.0
2006-06-22 06:38:00,85.018,85.035,85.012,85.032,284500001.0
2006-06-22 06:39:00,85.035,85.036,85.007,85.012,208899998.0
2006-06-22 06:40:00,85.032,85.042,85.007,85.007,250099998.0
2006-06-22 06:41:00,85.008,85.029,85.006,85.029,74200000.0
2006-06-22 06:42:00,85.002,85.03,85.002,85.021,214799998.0
2006-06-22 06:43:00,85.005,85.018,84.993,85.008,310500002.0
2006-06-22 06:44:00,85.0,85.008,84.979,84.989,203299999.0
2006-06-22 06:45:00,85.014,85.039,85.005,85.014,57000000.0
2006-06-22 06:46:00,85.028,85.041,85.014,85.018,305399997.0
2006-06-22 06:47:00,85.012,85.04,85.012,85.035,189000002.0
2006-06-22 06:48:00,85.032,85.05,85.015,85.015,196300001.0
2006-06-22 06:49:00,85.031,85.033,85.012,85.018,165100000.0
2006-06-22 06:50:00,85.031,85.043,85.016,85.024,104899999.0
2006-06-22 06:51:00,85.044,85.056,85.029,85.034,239700000.0
2006-06-22 06:52:00,85.055,85.055,85.017,85.022,155900000.0
2006-06-22 06:53:00,85.029,85.045,85.018,85.044,219500002.0
2006-06-22 06:54:00,85.043,85.057,85.036,85.052,219200000.0
2006-06-22 06:55:00,85.031,85.05,85.031,85.047,96200000.0
2006-06-22 06:56:00,85.048,85.05,85.021,85.037,188400001.0
2006-06-22 06:57:00,85.043,85.045,85.018,85.029,119500000.0
2006-06-22 06:58:00,85.03,85.05,85.02,85.029,94200001.0
2006-06-22 06:59:00,85.033,85.047,85.015,85.032,152899999.0
2006-06-22 07:00:00,85.03,85.058,85.03,85.058,136099998.0
2006-06-22 07:01:00,85.027,85.048,85.02,85.034,117299999.0
2006-06-22 07:02:00,85.021,85.044,85.019,85.035,208500002.0
2006-06-22 07:03:00,85.01,85.02,84.993,84.997,129699999.0
2006-06-22 07:04:00,85.023,85.023,84.993,84.993,159400000.0
2006-06-22 07:05:00,84.995,85.015,84.987,85.005,201299998.0
2006-06-22 07:06:00,85.001,85.022,85.001,85.013,178100002.0
2006-06-22 07:07:00,84.992,85.009,84.972,85.006,185800000.0
2006-06-22 07:08:00,84.996,85.01,84.989,85.01,155700000.0
2006-06-22 07:09:00,84.999,85.016,84.981,84.99,162099997.0
2006-06-22 07:10:00,84.991,85.006,84.971,84.99,193400000.0
2006-06-22 07:11:00,84.985,85.007,84.983,84.997,171199997.0
2006-06-22 07:12:00,84.99,84.99,84.957,84.967,173500000.0
2006-06-22 07:13:00,84.952,84.974,84.943,84.97,94800000.0
2006-06-22 07:14:00,84.975,84.978,84.956,84.962,246199999.0
2006-06-22 07:15:00,84.963,84.996,84.946,84.971,197099999.0
2006-06-22 07:16:00,84.948,85.003,84.948,84.992,225200000.0
2006-06-22 07:17:00,84.978,85.0,84.969,84.993,196599997.0
2006-06-22 07:18:00,84.997,84.997,84.965,84.967,113000000.0
2006-06-22 07:19:00,84.976,84.988,84.956,84.982,156499999.0
2006-06-22 07:20:00,84.977,85.008,84.977,85.005,165399998.0
2006-06-22 07:21:00,84.983,85.01,84.979,84.996,175499997.0
2006-06-22 07:22:00,84.987,85.033,84.987,85.033,63100000.0
2006-06-22 07:23:00,85.02,85.043,85.004,85.018,243300002.0
2006-06-22 07:24:00,85.027,85.047,85.005,85.028,142500001.0
2006-06-22 07:25:00,84.998,85.023,84.997,85.012,290499999.0
2006-06-22 07:26:00,84.996,85.01,84.972,85.005,246799998.0
2006-06-22 07:27:00,84.989,85.012,84.984,85.0,213999998.0
2006-06-22 07:28:00,84.995,85.0,84.972,84.972,231800002.0
2006-06-22 07:29:00,84.993,85.009,84.99,85.005,202499997.0
2006-06-22 07:30:00,85.001,85.007,84.984,84.985,111000000.0
2006-06-22 07:31:00,84.991,85.0,84.973,84.981,192799994.0
2006-06-22 07:32:00,84.975,85.0,84.975,85.0,168099997.0
2006-06-22 07:33:00,84.989,85.01,84.984,85.002,233599998.0
2006-06-22 07:34:00,84.993,85.007,84.977,84.995,195800002.0
2006-06-22 07:35:00,84.992,85.003,84.967,84.987,227000003.0
2006-06-22 07:36:00,84.986,85.004,84.974,84.989,199699999.0
2006-06-22 07:37:00,84.983,84.988,84.958,84.975,187099997.0
2006-06-22 07:38:00,84.981,84.993,84.962,84.968,242799995.0
2006-06-22 07:39:00,85.0,85.009,84.98,84.987,223599999.0
2006-06-22 07:40:00,85.0,85.021,84.986,85.008,221499999.0
2006-06-22 07:41:00,85.006,85.007,84.983,84.983,232200002.0
2006-06-22 07:42:00,85.003,85.018,84.991,84.993,213699999.0
2006-06-22 07:43:00,85.008,85.008,84.985,85.007,164200000.0
2006-06-22 07:44:00,85.012,85.019,84.983,84.992,194500000.0
2006-06-22 07:45:00,84.984,85.018,84.984,85.018,200599997.0
2006-06-22 07:46:00,84.97,85.022,84.97,85.022,199200001.0
2006-06-22 07:47:00,85.014,85.014,84.984,84.995,225800002.0
2006-06-22 07:48:00,84.994,85.008,84.985,85.002,351299999.0
2006-06-22 07:49:00,85.008,85.019,84.995,85.002,340400001.0
2006-06-22 07:50:00,85.01,85.03,84.971,85.007,226100002.0
2006-06-22 07:51:00,85.03,85.03,85.012,85.012,116899999.0
2006-06-22 07:52:00,85.006,85.024,84.982,84.982,143200002.0
2006-06-22 07:53:00,85.027,85.035,85.002,85.025,246299997.0
2006-06-22 07:54:00,84.998,85.022,84.998,85.001,116500001.0
2006-06-22 07:55:00,85.015,85.028,85.001,85.016,210599998.0
2006-06-22 07:56:00,85.03,85.035,84.992,85.002,170999999.0
2006-06-22 07:57:00,85.003,85.037,85.003,85.037,99700000.0
2006-06-22 07:58:00,85.013,85.03,85.005,85.024,77900000.0
2006-06-22 07:59:00,85.014,85.044,84.997,85.027,63200000.0
2006-06-22 08:00:00,85.052,85.06,85.034,85.05,162200000.0
2006-06-22 08:01:00,85.051,85.064,85.036,85.048,178400000.0
2006-06-22 08:02:00,85.026,85.046,85.025,85.045,165000000.0
2006-06-22 08:03:00,85.04,85.04,85.015,85.021,100800001.0
2006-06-22 08:04:00,85.016,85.042,85.014,85.042,207200001.0
2006-06-22 08:05:00,85.044,85.044,84.995,85.008,232600000.0
2006-06-22 08:06:00,85.02,85.043,85.02,85.043,156600000.0
2006-06-22 08:07:00,85.026,85.047,85.018,85.04,287100000.0
2006-06-22 08:08:00,85.026,85.044,85.019,85.029,75000000.0
2006-06-22 08:09:00,85.019,85.035,85.001,85.022,225199998.0
2006-06-22 08:10:00,85.035,85.054,85.008,85.025,191400000.0
2006-06-22 08:11:00,85.005,85.035,85.005,85.025,173600001.0
2006-06-22 08:12:00,85.028,85.043,85.006,85.019,185899998.0
2006-06-22 08:13:00,85.015,85.035,85.01,85.027,245000001.0
2006-06-22 08:14:00,85.027,85.032,85.009,85.017,105899999.0
2006-06-22 08:15:00,85.035,85.056,85.018,85.042,240200001.0
2006-06-22 08:16:00,85.048,85.05,85.028,85.03,222100001.0
2006-06-22 08:17:00,85.036,85.038,85.015,85.022,160499999.0
2006-06-22 08:18:00,85.034,85.043,85.017,85.022,159000000.0
2006-06-22 08:19:00,85.042,85.042,85.015,85.018,217900001.0
2006-06-22 08:20:00,85.034,85.052,85.015,85.032,209299999.0
2006-06-22 08:21:00,85.028,85.028,84.986,84.986,231099999.0
2006-06-22 08:22:00,84.997,85.005,84.975,84.99,120599999.0
2006-06-22 08:23:00,84.982,85.012,84.982,85.01,191000003.0
2006-06-22 08:24:00,85.013,85.031,85.0,85.019,203099998.0
2006-06-22 08:25:00,84.99,85.036,84.99,85.036,227999999.0
2006-06-22 08:26:00,85.03,85.03,85.004,85.008,100499998.0
2006-06-22 08:27:00,85.023,85.026,84.99,84.99,90800001.0
2006-06-22 08:28:00,85.0,85.035,84.994,85.035,212399997.0
2006-06-22 08:29:00,85.024,85.038,85.01,85.038,112700000.0
2006-06-22 08:30:00,85.02,85.043,85.019,85.037,211099996.0
2006-06-22 08:31:00,85.03,85.03,84.992,84.992,190999997.0
2006-06-22 08:32:00,85.005,85.008,84.974,84.974,178799998.0
2006-06-22 08:33:00,84.994,85.002,84.98,84.989,248400001.0
2006-06-22 08:34:00,84.966,84.996,84.963,84.979,144099998.0
2006-06-22 08:35:00,84.987,85.002,84.972,84.973,128899999.0
2006-06-22 08:36:00,84.976,84.988,84.96,84.985,127800000.0
2006-06-22 08:37:00,85.003,85.003,84.972,84.978,252399998.0
2006-06-22 08:38:00,84.991,85.004,84.973,84.999,219400000.0
2006-06-22 08:39:00,84.981,85.009,84.974,84.984,195200000.0
2006-06-22 08:40:00,84.993,85.029,84.978,85.0,194900000.0
2006-06-22 08:41:00,85.013,85.017,84.981,84.981,215900001.0
2006-06-22 08:42:00,85.0,85.02,84.992,84.992,170899999.0
2006-06-22 08:43:00,85.008,85.039,85.005,85.039,247699996.0
2006-06-22 08:44:00,85.04,85.04,85.009,85.009,296300002.0
2006-06-22 08:45:00,85.017,85.02,84.988,85.006,266799999.0
2006-06-22 08:46:00,85.012,85.03,84.995,85.012,174199996.0
2006-06-22 08:47:00,85.019,85.056,85.019,85.047,189200002.0
2006-06-22 08:48:00,85.054,85.059,85.029,85.029,190999997.0
2006-06-22 08:49:00,85.035,85.041,85.018,85.026,234899999.0
2006-06-22 08:50:00,85.023,85.045,85.015,85.041,203700004.0
2006-06-22 08:51:00,85.047,85.056,85.025,85.025,298700002.0
2006-06-22 08:52:00,85.036,85.08,85.036,85.08,121899998.0
2006-06-22 08:53:00,85.071,85.09,85.064,85.082,187599999.0
2006-06-22 08:54:00,85.083,85.085,85.057,85.072,149600000.0
2006-06-22 08:55:00,85.074,85.081,85.059,85.065,61900000.0
2006-06-22 08:56:00,85.085,85.085,85.055,85.066,93099998.0
2006-06-22 08:57:00,85.072,85.098,85.069,85.084,153400000.0
2006-06-22 08:58:00,85.085,85.097,85.057,85.057,188500002.0
2006-06-22 08:59:00,85.086,85.119,85.086,85.119,265899994.0
2006-06-22 09:00:00,85.12,85.137,85.103,85.117,339699997.0
2006-06-22 09:01:00,85.116,85.133,85.1,85.12,129700001.0
2006-06-22 09:02:00,85.124,85.14,85.115,85.127,123199997.0
2006-06-22 09:03:00,85.119,85.119,85.09,85.097,179600001.0
2006-06-22 09:04:00,85.087,85.111,85.078,85.098,212300001.0
2006-06-22 09:05:00,85.112,85.118,85.091,85.096,177899999.0
2006-06-22 09:06:00,85.083,85.099,85.073,85.096,104999998.0
2006-06-22 09:07:00,85.093,85.112,85.078,85.09,202499996.0
2006-06-22 09:08:00,85.1,85.1,85.066,85.068,123399998.0
2006-06-22 09:09:00,85.073,85.088,85.06,85.088,106500000.0
2006-06-22 09:10:00,85.07,85.085,85.044,85.055,236499999.0
2006-06-22 09:11:00,85.059,85.074,85.046,85.067,162599998.0
2006-06-22 09:12:00,85.072,85.072,85.038,85.038,156100000.0
2006-06-22 09:13:00,85.067,85.076,85.054,85.054,135600000.0
2006-06-22 09:14:00,85.063,85.063,85.034,85.034,136899999.0
2006-06-22 09:15:00,85.035,85.051,85.025,85.046,243500006.0
2006-06-22 09:16:00,85.038,85.063,85.037,85.055,95400000.0
2006-06-22 09:17:00,85.047,85.068,85.042,85.068,183599997.0
2006-06-22 09:18:00,85.067,85.073,85.049,85.054,138000001.0
2006-06-22 09:19:00,85.058,85.085,85.056,85.079,149199997.0
2006-06-22 09:20:00,85.083,85.1,85.068,85.1,164000003.0
2006-06-22 09:21:00,85.099,85.11,85.073,85.092,190000001.0
2006-06-22 09:22:00,85.091,85.106,85.048,85.073,176199997.0
2006-06-22 09:23:00,85.063,85.092,85.063,85.092,131799999.0
2006-06-22 09:24:00,85.097,85.101,85.063,85.074,123200000.0
2006-06-22 09:25:00,85.089,85.093,85.068,85.07,108200000.0
2006-06-22 09:26:00,85.067,85.095,85.066,85.085,215700000.0
2006-06-22 09:27:00,85.072,85.072,84.999,84.999,105200000.0
2006-06-22 09:28:00,84.997,85.042,84.996,85.042,251199998.0
2006-06-22 09:29:00,85.017,85.049,85.015,85.027,151900001.0
2006-06-22 09:30:00,85.004,85.024,84.991,85.01,108300000.0
2006-06-22 09:31:00,85.019,85.033,85.007,85.028,150400000.0
2006-06-22 09:32:00,85.025,85.038,85.004,85.025,166399999.0
2006-06-22 09:33:00,85.008,85.034,85.008,85.029,222000002.0
2006-06-22 09:34:00,84.997,85.033,84.997,85.008,183499999.0
2006-06-22 09:35:00,85.013,85.031,85.013,85.03,99900002.0
2006-06-22 09:36:00,85.028,85.033,85.012,85.012,90700000.0
2006-06-22 09:37:00,85.012,85.036,85.012,85.036,162700003.0
2006-06-22 09:38:00,85.024,85.046,85.019,85.042,196900003.0
2006-06-22 09:39:00,85.048,85.048,85.02,85.031,173799999.0
2006-06-22 09:40:00,85.014,85.045,85.014,85.041,161900000.0
2006-06-22 09:41:00,85.038,85.038,85.006,85.008,207100001.0
2006-06-22 09:42:00,85.008,85.031,85.008,85.031,183900001.0
2006-06-22 09:43:00,85.035,85.035,85.0,85.0,179600001.0
2006-06-22 09:44:00,85.015,85.015,84.964,84.977,182600000.0
2006-06-22 09:45:00,84.971,84.996,84.968,84.974,156999997.0
2006-06-22 09:46:00,84.96,85.001,84.96,85.001,206099998.0
2006-06-22 09:47:00,84.999,85.018,84.987,84.995,177899999.0
2006-06-22 09:48:00,85.032,85.032,84.999,85.011,165799999.0
2006-06-22 09:49:00,85.026,85.041,84.982,84.992,261000003.0
2006-06-22 09:50:00,84.982,84.994,84.96,84.976,211799998.0
2006-06-22 09:51:00,84.973,84.973,84.947,84.954,119700000.0
2006-06-22 09:52:00,84.982,85.034,84.982,85.018,153999998.0
2006-06-22 09:53:00,85.001,85.026,84.992,85.015,136399999.0
2006-06-22 09:54:00,84.987,85.013,84.987,84.995,122800000.0
2006-06-22 09:55:00,84.99,85.003,84.974,84.974,213399999.0
2006-06-22 09:56:00,85.003,85.003,84.975,84.986,131800000.0
2006-06-22 09:57:00,84.994,85.014,84.984,85.003,256999997.0
2006-06-22 09:58:00,85.005,85.035,84.983,85.02,220300002.0
2006-06-22 09:59:00,85.006,85.026,84.998,85.009,234200000.0
2006-06-22 10:00:00,84.977,85.028,84.977,85.028,188100001.0
2006-06-22 10:01:00,85.004,85.027,85.004,85.027,111400000.0
2006-06-22 10:02:00,85.024,85.024,84.992,84.994,191799998.0
2006-06-22 10:03:00,84.999,85.022,84.984,84.999,204400000.0
2006-06-22 10:04:00,84.97,84.994,84.963,84.994,132100000.0
2006-06-22 10:05:00,85.002,85.017,84.977,84.987,228399998.0
2006-06-22 10:06:00,84.975,85.003,84.975,85.003,277499999.0
2006-06-22 10:07:00,84.99,85.021,84.987,85.004,166700002.0
2006-06-22 10:08:00,85.007,85.012,84.971,84.971,114600000.0
2006-06-22 10:09:00,84.992,84.995,84.962,84.967,171400002.0
2006-06-22 10:10:00,84.989,85.018,84.989,85.012,149100000.0
2006-06-22 10:11:00,85.022,85.022,84.981,84.981,102300000.0
2006-06-22 10:12:00,84.968,84.994,84.968,84.992,149099999.0
2006-06-22 10:13:00,84.981,84.981,84.944,84.944,149800001.0
2006-06-22 10:14:00,84.952,84.972,84.952,84.965,105299998.0
2006-06-22 10:15:00,84.959,84.965,84.942,84.952,260899998.0
2006-06-22 10:16:00,84.94,84.969,84.94,84.964,158499998.0
2006-06-22 10:17:00,84.966,84.982,84.949,84.963,194899999.0
2006-06-22 10:18:00,84.945,84.964,84.933,84.948,199900000.0
2006-06-22 10:19:00,84.926,84.958,84.926,84.958,175899999.0
2006-06-22 10:20:00,84.969,84.969,84.941,84.968,188699999.0
2006-06-22 10:21:00,84.958,84.967,84.942,84.952,186699999.0
2006-06-22 10:22:00,84.951,84.963,84.93,84.938,261399997.0
2006-06-22 10:23:00,84.938,84.953,84.919,84.937,157899998.0
2006-06-22 10:24:00,84.942,84.951,84.918,84.918,203100000.0
2006-06-22 10:25:00,84.946,84.946,84.911,84.918,143799999.0
2006-06-22 10:26:00,84.924,84.963,84.924,84.943,221400000.0
2006-06-22 10:27:00,84.947,84.952,84.923,84.923,321799998.0
2006-06-22 10:28:00,84.935,84.95,84.92,84.937,132600002.0
2006-06-22 10:29:00,84.945,84.947,84.911,84.947,243499998.0
2006-06-22 10:30:00,84.947,84.974,84.947,84.955,224499997.0
2006-06-22 10:31:00,84.973,84.973,84.933,84.936,228400001.0
2006-06-22 10:32:00,84.963,84.967,84.935,84.935,87300001.0
2006-06-22 10:33:00,84.938,84.938,84.897,84.915,214000003.0
2006-06-22 10:34:00,84.925,84.94,84.909,84.929,158699999.0
2006-06-22 10:35:00,84.947,84.95,84.92,84.931,238899996.0
2006-06-22 10:36:00,84.936,84.956,84.926,84.929,170099999.0
2006-06-22 10:37:00,84.938,84.938,84.916,84.916,126799998.0
2006-06-22 10:38:00,84.916,84.952,84.916,84.952,307899997.0
2006-06-22 10:39:00,84.943,84.97,84.936,84.97,320500000.0
2006-06-22 10:40:00,84.955,84.972,84.947,84.96,186099997.0
2006-06-22 10:41:00,84.952,84.971,84.94,84.956,279599997.0
2006-06-22 10:42:00,84.941,84.963,84.939,84.962,223100000.0
2006-06-22 10:43:00,84.963,84.968,84.946,84.946,230999999.0
2006-06-22 10:44:00,84.972,84.979,84.946,84.976,303800000.0
2006-06-22 10:45:00,84.973,84.976,84.953,84.953,176400000.0
2006-06-22 10:46:00,84.953,84.973,84.953,84.971,169000003.0
2006-06-22 10:47:00,84.941,84.96,84.93,84.949,183200000.0
2006-06-22 10:48:00,84.961,84.961,84.931,84.94,215500002.0
2006-06-22 10:49:00,84.955,84.975,84.952,84.971,174499999.0
2006-06-22 10:50:00,84.957,84.971,84.926,84.951,147400001.0
2006-06-22 10:51:00,84.965,85.014,84.965,85.003,177000002.0
2006-06-22 10:52:00,84.981,85.014,84.976,84.993,235999999.0
2006-06-22 10:53:00,84.979,84.994,84.954,84.971,156400000.0
2006-06-22 10:54:00,84.98,85.001,84.969,84.984,112899999.0
2006-06-22 10:55:00,84.998,85.01,84.98,85.005,237399996.0
2006-06-22 10:56:00,85.0,85.017,84.99,85.017,253399997.0
2006-06-22 10:57:00,85.016,85.016,84.993,85.005,106899999.0
2006-06-22 10:58:00,85.005,85.011,84.983,84.993,208400001.0
2006-06-22 10:59:00,85.002,85.026,85.002,85.012,231099996.0
2006-06-22 11:00:00,85.003,85.021,84.97,85.013,164400000.0
2006-06-22 11:01:00,85.004,85.017,84.983,84.997,404499995.0
2006-06-22 11:02:00,84.971,84.997,84.97,84.993,197199995.0
2006-06-22 11:03:00,84.978,84.995,84.959,84.978,188000000.0
2006-06-22 11:04:00,84.983,84.989,84.968,84.977,316100007.0
2006-06-22 11:05:00,84.968,84.984,84.96,84.975,204400001.0
2006-06-22 11:06:00,84.954,84.983,84.954,84.98,83800001.0
2006-06-22 11:07:00,84.972,84.989,84.951,84.965,243100001.0
2006-06-22 11:08:00,84.983,84.99,84.958,84.971,91899998.0
2006-06-22 11:09:00,84.999,85.002,84.978,84.985,178299999.0
2006-06-22 11:10:00,84.994,85.029,84.994,85.025,176000000.0
2006-06-22 11:11:00,85.006,85.023,85.0,85.016,93300001.0
2006-06-22 11:12:00,85.001,85.028,85.001,85.028,145400000.0
2006-06-22 11:13:00,85.028,85.041,85.006,85.032,262799996.0
2006-06-22 11:14:00,85.042,85.06,85.034,85.06,189600001.0
2006-06-22 11:15:00,85.055,85.055,85.017,85.018,104500000.0
2006-06-22 11:16:00,85.025,85.052,85.025,85.052,174600002.0
2006-06-22 11:17:00,85.04,85.058,85.031,85.058,222599998.0
2006-06-22 11:18:00,85.034,85.068,85.034,85.059,260700005.0
2006-06-22 11:19:00,85.06,85.06,85.022,85.022,174100003.0
2006-06-22 11:20:00,85.051,85.067,85.039,85.052,155399998.0
2006-06-22 11:21:00,85.061,85.063,85.04,85.047,186800000.0
2006-06-22 11:22:00,85.04,85.064,85.037,85.054,134800000.0
2006-06-22 11:23:00,85.053,85.059,85.029,85.059,135100000.0
2006-06-22 11:24:00,85.065,85.076,85.05,85.05,122200000.0
2006-06-22 11:25:00,85.057,85.065,85.041,85.046,190199996.0
2006-06-22 11:26:00,85.052,85.053,85.025,85.035,137799999.0
2006-06-22 11:27:00,85.034,85.051,85.03,85.03,221699998.0
2006-06-22 11:28:00,85.047,85.067,85.038,85.06,237700002.0
2006-06-22 11:29:00,85.042,85.064,85.042,85.053,203999998.0
2006-06-22 11:30:00,85.036,85.05,85.015,85.047,166399998.0
2006-06-22 11:31:00,85.048,85.048,85.023,85.032,85600001.0
2006-06-22 11:32:00,85.029,85.036,85.009,85.017,187099999.0
2006-06-22 11:33:00,85.021,85.038,85.013,85.038,283700003.0
2006-06-22 11:34:00,85.045,85.051,85.024,85.03,169300000.0
2006-06-22 11:35:00,85.043,85.059,85.032,85.05,205499998.0
2006-06-22 11:36:00,85.059,85.067,85.04,85.054,162900000.0
2006-06-22 11:37:00,85.065,85.068,85.047,85.056,270799999.0
2006-06-22 11:38:00,85.063,85.077,85.044,85.062,295900000.0
2006-06-22 11:39:00,85.072,85.072,85.045,85.053,160300002.0
2006-06-22 11:40:00,85.016,85.069,85.016,85.063,145200001.0
2006-06-22 11:41:00,85.064,85.065,85.031,85.034,254699999.0
2006-06-22 11:42:00,85.048,85.059,85.031,85.031,213399999.0
2006-06-22 11:43:00,85.044,85.053,85.028,85.036,115200000.0
2006-06-22 11:44:00,85.049,85.064,85.038,85.055,258299999.0
2006-06-22 11:45:00,85.039,85.06,85.027,85.058,156499999.0
2006-06-22 11:46:00,85.052,85.053,85.028,85.028,297299998.0
2006-06-22 11:47:00,85.03,85.03,84.998,84.999,308999997.0
2006-06-22 11:48:00,85.022,85.036,85.009,85.029,163500002.0
2006-06-22 11:49:00,85.024,85.034,85.006,85.013,306600001.0
2006-06-22 11:50:00,85.011,85.011,84.989,85.004,192499999.0
2006-06-22 11:51:00,84.994,85.011,84.984,84.993,390799994.0
2006-06-22 11:52:00,84.988,85.003,84.973,84.974,258400000.0
2006-06-22 11:53:00,84.978,84.999,84.974,84.995,212599999.0
2006-06-22 11:54:00,84.971,84.992,84.946,84.977,108499999.0
2006-06-22 11:55:00,84.962,84.975,84.93,84.936,117499998.0
2006-06-22 11:56:00,84.932,84.949,84.919,84.919,134800000.0
2006-06-22 11:57:00,84.908,84.924,84.888,84.906,175500000.0
2006-06-22 11:58:00,84.886,84.928,84.886,84.928,102900002.0
2006-06-22 11:59:00,84.922,84.946,84.921,84.937,243100000.0
2006-06-22 12:00:00,84.914,84.943,84.914,84.943,157200000.0
2006-06-22 12:01:00,84.937,84.966,84.937,84.963,116000000.0
2006-06-22 12:02:00,84.955,84.974,84.944,84.963,222400000.0
2006-06-22 12:03:00,84.968,84.994,84.962,84.99,133699999.0
2006-06-22 12:04:00,85.0,85.001,84.979,84.982,113200000.0
2006-06-22 12:05:00,84.997,85.002,84.973,84.983,210699999.0
2006-06-22 12:06:00,84.984,85.007,84.977,85.007,101999999.0
2006-06-22 12:07:00,85.006,85.018,84.954,85.003,251600001.0
2006-06-22 12:08:00,85.011,85.023,84.998,85.004,181999999.0
2006-06-22 12:09:00,85.02,85.029,85.004,85.016,189699998.0
2006-06-22 12:10:00,85.015,85.03,84.999,85.01,119900000.0
2006-06-22 12:11:00,85.01,85.034,85.004,85.024,277099997.0
2006-06-22 12:12:00,85.033,85.039,85.016,85.022,135999997.0
2006-06-22 12:13:00,85.008,85.034,85.007,85.028,203000000.0
2006-06-22 12:14:00,85.03,85.035,85.012,85.016,193099997.0
2006-06-22 12:15:00,85.047,85.112,85.037,85.084,111000000.0
2006-06-22 12:16:00,85.095,85.138,85.095,85.119,178800002.0
2006-06-22 12:17:00,85.125,85.153,85.122,85.131,146200001.0
2006-06-22 12:18:00,85.122,85.129,85.086,85.087,187700000.0
2006-06-22 12:19:00,85.09,85.112,85.072,85.095,179100000.0
2006-06-22 12:20:00,85.103,85.116,85.077,85.1,257099998.0
2006-06-22 12:21:00,85.109,85.118,85.09,85.09,197899999.0
2006-06-22 12:22:00,85.121,85.128,85.094,85.103,122399996.0
2006-06-22 12:23:00,85.102,85.113,85.087,85.103,205600003.0
2006-06-22 12:24:00,85.085,85.108,85.073,85.091,277099997.0
2006-06-22 12:25:00,85.072,85.094,85.058,85.094,372199997.0
2006-06-22 12:26:00,85.096,85.098,85.072,85.075,176199999.0
2006-06-22 12:27:00,85.088,85.115,85.077,85.115,246099997.0
2006-06-22 12:28:00,85.115,85.155,85.109,85.122,200200002.0
2006-06-22 12:29:00,85.15,85.165,85.112,85.149,176400003.0
2006-06-22 12:30:00,85.144,85.17,85.14,85.158,210800000.0
2006-06-22 12:31:00,85.169,85.202,85.149,85.191,137600000.0
2006-06-22 12:32:00,85.162,85.185,85.141,85.156,201599999.0
2006-06-22 12:33:00,85.145,85.145,85.1,85.1,308099994.0
2006-06-22 12:34:00,85.13,85.16,85.126,85.16,94000000.0
2006-06-22 12:35:00,85.152,85.167,85.133,85.145,160900000.0
2006-06-22 12:36:00,85.135,85.162,85.122,85.148,314699996.0
2006-06-22 12:37:00,85.162,85.167,85.141,85.154,205600003.0
2006-06-22 12:38:00,85.172,85.172,85.14,85.15,119700000.0
2006-06-22 12:39:00,85.143,85.143,85.116,85.121,117199998.0
2006-06-22 12:40:00,85.118,85.118,85.09,85.107,162899999.0
2006-06-22 12:41:00,85.106,85.106,85.065,85.065,106900000.0
2006-06-22 12:42:00,85.08,85.092,85.066,85.083,167199997.0
2006-06-22 12:43:00,85.059,85.094,85.046,85.063,329700003.0
2006-06-22 12:44:00,85.065,85.086,85.048,85.08,139000002.0
2006-06-22 12:45:00,85.071,85.085,85.059,85.078,185599997.0
2006-06-22 12:46:00,85.082,85.096,85.061,85.071,264699996.0
2006-06-22 12:47:00,85.058,85.092,85.032,85.09,75600000.0
2006-06-22 12:48:00,85.091,85.132,85.069,85.112,125699999.0
2006-06-22 12:49:00,85.107,85.125,85.078,85.125,187300000.0
2006-06-22 12:50:00,85.126,85.128,85.101,85.108,182499998.0
2006-06-22 12:51:00,85.111,85.131,85.101,85.111,311899997.0
2006-06-22 12:52:00,85.108,85.125,85.097,85.115,213899994.0
2006-06-22 12:53:00,85.082,85.114,85.07,85.093,173300001.0
2006-06-22 12:54:00,85.089,85.109,85.055,85.074,135799999.0
2006-06-22 12:55:00,85.072,85.091,85.07,85.09,209499996.0
2006-06-22 12:56:00,85.05,85.069,85.033,85.047,128500001.0
2006-06-22 12:57:00,85.027,85.058,85.027,85.041,98900000.0
2006-06-22 12:58:00,85.057,85.094,85.051,85.094,250899998.0
2006-06-22 12:59:00,85.078,85.101,85.075,85.1,234699998.0
2006-06-22 13:00:00,85.088,85.095,85.065,85.081,191199999.0
2006-06-22 13:01:00,85.068,85.094,85.059,85.08,126000000.0
2006-06-22 13:02:00,85.046,85.074,85.035,85.055,182899999.0
2006-06-22 13:03:00,85.061,85.061,85.017,85.028,220100000.0
2006-06-22 13:04:00,85.049,85.062,85.036,85.04,65800000.0
2006-06-22 13:05:00,85.047,85.047,85.019,85.019,236799999.0
2006-06-22 13:06:00,85.027,85.047,85.013,85.047,241900002.0
2006-06-22 13:07:00,85.046,85.056,85.019,85.049,194500001.0
2006-06-22 13:08:00,85.042,85.059,85.023,85.051,203999998.0
2006-06-22 13:09:00,85.03,85.054,85.017,85.035,233699997.0
2006-06-22 13:10:00,85.039,85.048,85.024,85.029,167499999.0
2006-06-22 13:11:00,85.012,85.038,85.012,85.038,133999998.0
2006-06-22 13:12:00,85.012,85.032,84.974,85.008,112500000.0
2006-06-22 13:13:00,85.015,85.02,84.992,85.003,127500000.0
2006-06-22 13:14:00,85.015,85.039,85.008,85.032,237299995.0
2006-06-22 13:15:00,85.03,85.054,85.026,85.047,313800004.0
2006-06-22 13:16:00,85.03,85.063,85.03,85.056,195499999.0
2006-06-22 13:17:00,85.04,85.051,85.021,85.036,190499997.0
2006-06-22 13:18:00,85.032,85.032,84.988,84.99,224500001.0
2006-06-22 13:19:00,84.98,84.987,84.958,84.958,253200001.0
2006-06-22 13:20:00,84.977,84.983,84.954,84.964,221499998.0
2006-06-22 13:21:00,84.95,84.975,84.949,84.973,170900003.0
2006-06-22 13:22:00,84.983,84.997,84.972,84.98,165200000.0
2006-06-22 13:23:00,84.982,85.005,84.982,85.0,123100001.0
2006-06-22 13:24:00,84.996,85.004,84.975,84.975,266899996.0
2006-06-22 13:25:00,84.985,85.0,84.971,84.987,173399999.0
2006-06-22 13:26:00,84.999,85.021,84.981,85.005,122700000.0
2006-06-22 13:27:00,85.022,85.022,84.994,84.994,222000000.0
2006-06-22 13:28:00,84.995,85.024,84.995,85.024,190300004.0
2006-06-22 13:29:00,84.996,85.02,84.985,85.005,170800003.0
2006-06-22 13:30:00,84.974,85.011,84.974,85.011,168900001.0
2006-06-22 13:31:00,84.995,85.02,84.991,85.016,267300001.0
2006-06-22 13:32:00,85.018,85.042,85.016,85.042,153100003.0
2006-06-22 13:33:00,85.034,85.049,85.009,85.029,233299999.0
2006-06-22 13:34:00,85.051,85.06,85.034,85.034,210200003.0
2006-06-22 13:35:00,85.024,85.041,85.013,85.037,145900000.0
2006-06-22 13:36:00,85.042,85.06,85.03,85.036,331599997.0
2006-06-22 13:37:00,85.053,85.076,85.039,85.047,322400001.0
2006-06-22 13:38:00,85.057,85.072,85.044,85.065,183299998.0
2006-06-22 13:39:00,85.061,85.084,85.054,85.082,188899998.0
2006-06-22 13:40:00,85.065,85.082,85.054,85.07,255799999.0
2006-06-22 13:41:00,85.057,85.058,85.026,85.026,133700001.0
2006-06-22 13:42:00,85.04,85.047,85.011,85.015,224899998.0
2006-06-22 13:43:00,85.013,85.054,85.013,85.043,114500000.0
2006-06-22 13:44:00,85.047,85.064,85.034,85.048,196899998.0
2006-06-22 13:45:00,85.064,85.065,85.021,85.05,199699999.0
2006-06-22 13:46:00,85.067,85.075,85.045,85.05,150600000.0
2006-06-22 13:47:00,85.052,85.065,85.036,85.037,125999998.0
2006-06-22 13:48:00,85.037,85.05,85.025,85.043,204399999.0
2006-06-22 13:49:00,85.043,85.045,85.02,85.025,322100000.0
2006-06-22 13:50:00,85.016,85.064,85.016,85.064,201300000.0
2006-06-22 13:51:00,85.048,85.068,85.04,85.044,121900000.0
2006-06-22 13:52:00,85.053,85.063,85.036,85.046,238399998.0
2006-06-22 13:53:00,85.061,85.074,85.052,85.069,200499998.0
2006-06-22 13:54:00,85.052,85.057,85.029,85.029,154500001.0
2006-06-22 13:55:00,85.02,85.042,85.011,85.022,238399998.0
2006-06-22 13:56:00,85.014,85.027,84.995,85.016,198299998.0
2006-06-22 13:57:00,85.016,85.044,84.999,85.027,173800001.0
2006-06-22 13:58:00,85.028,85.042,85.011,85.03,184699999.0
2006-06-22 13:59:00,85.028,85.03,85.0,85.012,188600002.0
2006-06-22 14:00:00,85.04,85.04,85.01,85.027,165600000.0
2006-06-22 14:01:00,85.031,85.047,85.014,85.016,263499997.0
2006-06-22 14:02:00,85.004,85.028,85.002,85.023,268199998.0
2006-06-22 14:03:00,85.027,85.034,85.01,85.017,119300002.0
2006-06-22 14:04:00,85.016,85.029,85.003,85.029,125100002.0
2006-06-22 14:05:00,85.032,85.047,85.02,85.024,116500000.0
2006-06-22 14:06:00,85.032,85.058,85.012,85.015,188700001.0
2006-06-22 14:07:00,85.006,85.06,85.006,85.047,230999998.0
2006-06-22 14:08:00,85.047,85.049,85.021,85.021,139500000.0
2006-06-22 14:09:00,85.028,85.034,84.999,84.999,173999998.0
2006-06-22 14:10:00,84.988,85.008,84.98,85.006,219199996.0
2006-06-22 14:11:00,84.994,85.013,84.989,85.006,152399998.0
2006-06-22 14:12:00,84.998,84.998,84.963,84.98,202399999.0
2006-06-22 14:13:00,84.973,85.002,84.973,84.998,114500000.0
2006-06-22 14:14:00,84.991,84.991,84.962,84.962,226600000.0
2006-06-22 14:15:00,84.979,84.99,84.951,84.972,263100001.0
2006-06-22 14:16:00,84.981,84.991,84.965,84.965,257099997.0
2006-06-22 14:17:00,84.974,84.985,84.953,84.958,184699999.0
2006-06-22 14:18:00,84.925,84.95,84.921,84.938,137399998.0
2006-06-22 14:19:00,84.942,84.961,84.923,84.943,200399999.0
2006-06-22 14:20:00,84.963,84.99,84.963,84.99,142999998.0
2006-06-22 14:21:00,84.992,84.992,84.963,84.964,109099998.0
2006-06-22 14:22:00,84.969,84.969,84.938,84.941,177700001.0
2006-06-22 14:23:00,84.95,84.96,84.93,84.952,284899996.0
2006-06-22 14:24:00,84.96,84.974,84.947,84.95,236199999.0
2006-06-22 14:25:00,84.973,84.981,84.95,84.951,160600001.0
2006-06-22 14:26:00,84.952,84.967,84.929,84.955,135900000.0
2006-06-22 14:27:00,84.958,84.992,84.958,84.973,158399999.0
2006-06-22 14:28:00,84.968,84.991,84.948,84.961,240499996.0
2006-06-22 14:29:00,84.964,84.969,84.938,84.938,166100000.0
2006-06-22 14:30:00,84.929,84.988,84.929,84.967,312299999.0
2006-06-22 14:31:00,84.999,84.999,84.947,84.947,175400001.0
2006-06-22 14:32:00,84.946,84.974,84.943,84.974,142899998.0
2006-06-22 14:33:00,84.955,84.955,84.908,84.908,120700000.0
2006-06-22 14:34:00,84.911,84.932,84.9,84.931,133899998.0
2006-06-22 14:35:00,84.919,84.972,84.916,84.95,180700000.0
2006-06-22 14:36:00,84.99,84.997,84.97,84.973,170000001.0
2006-06-22 14:37:00,84.991,84.996,84.97,84.98,225300000.0
2006-06-22 14:38:00,84.972,84.998,84.972,84.975,163700000.0
2006-06-22 14:39:00,84.953,84.977,84.932,84.947,117000000.0
2006-06-22 14:40:00,84.927,84.943,84.925,84.94,222600005.0
2006-06-22 14:41:00,84.905,84.943,84.881,84.924,168499998.0
2006-06-22 14:42:00,84.901,84.937,84.9,84.931,229000002.0
2006-06-22 14:43:00,84.938,84.954,84.933,84.945,190299996.0
2006-06-22 14:44:00,84.946,84.946,84.915,84.934,212999999.0
2006-06-22 14:45:00,84.923,84.95,84.92,84.943,155600001.0
2006-06-22 14:46:00,84.952,84.967,84.941,84.943,189199998.0
2006-06-22 14:47:00,84.958,84.97,84.936,84.95,185999999.0
2006-06-22 14:48:00,84.952,84.985,84.952,84.975,144200000.0
2006-06-22 14:49:00,84.956,84.973,84.943,84.947,217599999.0
2006-06-22 14:50:00,84.961,85.003,84.961,85.003,97300002.0
2006-06-22 14:51:00,85.003,85.003,84.963,84.963,212300002.0
2006-06-22 14:52:00,84.987,85.002,84.984,84.997,169899997.0
2006-06-22 14:53:00,84.998,85.013,84.988,84.997,255299999.0
2006-06-22 14:54:00,85.025,85.036,85.006,85.019,110000000.0
2006-06-22 14:55:00,85.04,85.048,85.026,85.032,127900000.0
2006-06-22 14:56:00,85.011,85.029,84.998,85.022,154499999.0
2006-06-22 14:57:00,85.027,85.044,85.016,85.028,122300002.0
2006-06-22 14:58:00,84.999,85.017,84.988,85.004,123700002.0
2006-06-22 14:59:00,85.0,85.007,84.966,84.975,175300001.0
2006-06-22 15:00:00,84.97,84.983,84.952,84.958,171899997.0
2006-06-22 15:01:00,84.972,84.987,84.955,84.969,233600001.0
2006-06-22 15:02:00,84.973,84.998,84.968,84.992,123400000.0
2006-06-22 15:03:00,84.993,84.995,84.977,84.979,171899996.0
2006-06-22 15:04:00,85.003,85.015,84.991,84.996,136300002.0
2006-06-22 15:05:00,85.016,85.028,85.0,85.016,309299999.0
2006-06-22 15:06:00,85.02,85.02,84.96,84.97,236799996.0
2006-06-22 15:07:00,84.992,85.014,84.932,84.992,203300001.0
2006-06-22 15:08:00,84.995,85.019,84.99,85.019,266899999.0
2006-06-22 15:09:00,84.991,85.017,84.965,85.002,307100002.0
2006-06-22 15:10:00,84.992,85.016,84.983,84.996,125900000.0
2006-06-22 15:11:00,85.015,85.02,84.994,85.001,201499997.0
2006-06-22 15:12:00,85.001,85.023,85.001,85.023,179000000.0
2006-06-22 15:13:00,84.999,85.018,84.967,84.983,135900001.0
2006-06-22 15:14:00,84.978,84.999,84.961,84.97,201999999.0
2006-06-22 15:15:00,84.984,84.991,84.972,84.987,199099997.0
2006-06-22 15:16:00,84.987,84.993,84.972,84.978,158999998.0
2006-06-22 15:17:00,84.972,85.005,84.971,84.994,172300001.0
2006-06-22 15:18:00,84.995,85.005,84.98,85.0,165699999.0
2006-06-22 15:19:00,84.991,85.01,84.959,84.989,247200000.0
2006-06-22 15:20:00,85.022,85.049,85.009,85.023,234099998.0
2006-06-22 15:21:00,85.043,85.068,85.036,85.059,227200001.0
2006-06-22 15:22:00,85.051,85.069,85.045,85.06,145400000.0
2006-06-22 15:23:00,85.064,85.079,85.049,85.061,106399999.0
2006-06-22 15:24:00,85.09,85.107,85.077,85.081,228700000.0
2006-06-22 15:25:00,85.093,85.11,85.085,85.11,138800000.0
2006-06-22 15:26:00,85.099,85.11,85.082,85.095,270499998.0
2006-06-22 15:27:00,85.076,85.096,85.057,85.085,203399998.0
2006-06-22 15:28:00,85.099,85.116,85.089,85.095,131399999.0
2006-06-22 15:29:00,85.118,85.118,85.072,85.09,281900001.0
2006-06-22 15:30:00,85.097,85.125,85.089,85.109,254500000.0
2006-06-22 15:31:00,85.111,85.136,85.096,85.122,243799994.0
2006-06-22 15:32:00,85.112,85.164,85.112,85.16,205799999.0
2006-06-22 15:33:00,85.174,85.174,85.105,85.105,68400000.0
2006-06-22 15:34:00,85.098,85.131,85.098,85.13,136500001.0
2006-06-22 15:35:00,85.135,85.165,85.127,85.146,134300000.0
2006-06-22 15:36:00,85.145,85.159,85.13,85.152,130900001.0
2006-06-22 15:37:00,85.145,85.162,85.108,85.12,169600001.0
2006-06-22 15:38:00,85.1,85.117,85.089,85.102,198600003.0
2006-06-22 15:39:00,85.08,85.126,85.075,85.108,154800002.0
2006-06-22 15:40:00,85.125,85.136,85.074,85.105,225099998.0
2006-06-22 15:41:00,85.107,85.135,85.107,85.112,173699999.0
2006-06-22 15:42:00,85.12,85.12,85.095,85.095,121199999.0
2006-06-22 15:43:00,85.095,85.125,85.094,85.115,285199997.0
2006-06-22 15:44:00,85.112,85.117,85.079,85.079,170700000.0
2006-06-22 15:45:00,85.106,85.106,85.06,85.06,210599998.0
2006-06-22 15:46:00,85.092,85.121,85.08,85.089,346000002.0
2006-06-22 15:47:00,85.086,85.108,85.078,85.108,240799997.0
2006-06-22 15:48:00,85.087,85.113,85.087,85.105,127699998.0
2006-06-22 15:49:00,85.106,85.122,85.096,85.115,213399998.0
2006-06-22 15:50:00,85.115,85.132,85.108,85.132,166100000.0
2006-06-22 15:51:00,85.14,85.147,85.118,85.119,157700000.0
2006-06-22 15:52:00,85.11,85.128,85.096,85.121,125800000.0
2006-06-22 15:53:00,85.116,85.124,85.099,85.102,181499999.0
2006-06-22 15:54:00,85.076,85.104,85.07,85.091,174899999.0
2006-06-22 15:55:00,85.054,85.08,85.05,85.063,362700003.0
2006-06-22 15:56:00,85.06,85.06,85.042,85.05,212899997.0
2006-06-22 15:57:00,85.042,85.068,85.042,85.063,185099996.0
2006-06-22 15:58:00,85.052,85.072,85.043,85.061,156000002.0
2006-06-22 15:59:00,85.041,85.07,85.041,85.065,169399997.0
2006-06-22 16:00:00,85.068,85.072,84.985,85.024,269099997.0
2006-06-22 16:01:00,85.052,85.083,85.046,85.06,200799996.0
2006-06-22 16:02:00,85.057,85.064,85.036,85.043,225100000.0
2006-06-22 16:03:00,85.053,85.061,85.015,85.041,118600000.0
2006-06-22 16:04:00,85.054,85.068,85.043,85.061,169899998.0
2006-06-22 16:05:00,85.041,85.065,85.026,85.042,194599999.0
2006-06-22 16:06:00,85.019,85.048,85.019,85.034,213200001.0
2006-06-22 16:07:00,85.032,85.036,85.014,85.02,168400000.0
2006-06-22 16:08:00,85.035,85.047,85.011,85.018,176300002.0
2006-06-22 16:09:00,85.029,85.029,85.001,85.006,267899998.0
2006-06-22 16:10:00,85.008,85.025,85.006,85.023,97999999.0
2006-06-22 16:11:00,84.945,84.98,84.906,84.943,211600000.0
2006-06-22 16:12:00,84.942,84.955,84.931,84.934,111400001.0
2006-06-22 16:13:00,84.932,84.953,84.907,84.913,378599996.0
2006-06-22 16:14:00,84.868,84.915,84.868,84.899,172100002.0
2006-06-22 16:15:00,84.903,84.928,84.89,84.908,145700000.0
2006-06-22 16:16:00,84.926,84.931,84.91,84.911,95700001.0
2006-06-22 16:17:00,84.905,84.931,84.897,84.925,214500000.0
2006-06-22 16:18:00,84.901,84.916,84.888,84.913,190000000.0
2006-06-22 16:19:00,84.898,84.898,84.837,84.837,127199999.0
2006-06-22 16:20:00,84.858,84.858,84.815,84.831,249799998.0
2006-06-22 16:21:00,84.825,84.849,84.816,84.831,279899997.0
2006-06-22 16:22:00,84.842,84.863,84.834,84.844,176900000.0
2006-06-22 16:23:00,84.859,84.877,84.852,84.87,183899997.0
2006-06-22 16:24:00,84.857,84.882,84.852,84.858,132000000.0
2006-06-22 16:25:00,84.879,84.898,84.86,84.86,181799999.0
2006-06-22 16:26:00,84.9,84.911,84.877,84.894,133200001.0
2006-06-22 16:27:00,84.918,84.967,84.894,84.95,247899998.0
2006-06-22 16:28:00,84.972,84.988,84.937,84.959,135000000.0
2006-06-22 16:29:00,84.93,84.95,84.894,84.913,155100002.0
2006-06-22 16:30:00,84.909,84.92,84.885,84.906,257600001.0
2006-06-22 16:31:00,84.92,84.94,84.908,84.922,188899997.0
2006-06-22 16:32:00,84.947,84.947,84.915,84.915,162099998.0
2006-06-22 16:33:00,84.921,84.959,84.921,84.948,185899998.0
2006-06-22 16:34:00,84.92,84.955,84.92,84.953,173899997.0
2006-06-22 16:35:00,84.927,84.944,84.922,84.922,228500004.0
2006-06-22 16:36:00,84.936,84.969,84.936,84.953,232800003.0
2006-06-22 16:37:00,84.951,84.96,84.928,84.95,179399999.0
2006-06-22 16:38:00,84.951,84.951,84.924,84.939,119599998.0
2006-06-22 16:39:00,84.931,84.946,84.906,84.923,272800000.0
2006-06-22 16:40:00,84.923,84.937,84.906,84.919,191399997.0
2006-06-22 16:41:00,84.922,84.958,84.919,84.958,134000001.0
2006-06-22 16:42:00,84.948,84.963,84.926,84.945,209599997.0
2006-06-22 16:43:00,84.961,84.961,84.932,84.933,146599999.0
2006-06-22 16:44:00,84.922,84.943,84.909,84.935,210699998.0
2006-06-22 16:45:00,84.933,84.944,84.919,84.926,178200002.0
2006-06-22 16:46:00,84.935,84.935,84.899,84.912,161099997.0
2006-06-22 16:47:00,84.915,84.938,84.911,84.93,169300000.0
2006-06-22 16:48:00,84.925,84.936,84.889,84.889,277000001.0
2006-06-22 16:49:00,84.883,84.896,84.868,84.889,170200000.0
2006-06-22 16:50:00,84.873,84.895,84.862,84.88,208700002.0
2006-06-22 16:51:00,84.881,84.903,84.867,84.887,105500000.0
2006-06-22 16:52:00,84.904,84.911,84.882,84.892,263699999.0
2006-06-22 16:53:00,84.897,84.918,84.886,84.898,185899999.0
2006-06-22 16:54:00,84.892,84.929,84.892,84.912,92499999.0
2006-06-22 16:55:00,84.899,84.925,84.899,84.925,223199998.0
2006-06-22 16:56:00,84.92,84.944,84.917,84.932,114399999.0
2006-06-22 16:57:00,84.918,84.932,84.9,84.914,240300002.0
2006-06-22 16:58:00,84.916,84.934,84.895,84.903,207900001.0
2006-06-22 16:59:00,84.889,84.918,84.885,84.9,200999995.0
2006-06-22 17:00:00,84.897,84.913,84.889,84.905,203999998.0
2006-06-22 17:01:00,84.904,84.913,84.884,84.885,248900000.0
2006-06-22 17:02:00,84.905,84.931,84.904,84.918,194700001.0
2006-06-22 17:03:00,84.918,84.918,84.886,84.894,258300002.0
2006-06-22 17:04:00,84.932,84.933,84.904,84.904,200199996.0
2006-06-22 17:05:00,84.925,84.94,84.911,84.922,108000000.0
2006-06-22 17:06:00,84.942,84.965,84.932,84.932,135399999.0
2006-06-22 17:07:00,84.936,84.957,84.936,84.952,120200001.0
2006-06-22 17:08:00,84.945,84.975,84.939,84.96,163800001.0
2006-06-22 17:09:00,84.968,84.988,84.947,84.947,155899999.0
2006-06-22 17:10:00,84.957,84.979,84.952,84.979,163399999.0
2006-06-22 17:11:00,84.971,85.005,84.969,85.005,275899999.0
2006-06-22 17:12:00,84.993,85.0,84.976,84.982,175300000.0
2006-06-22 17:13:00,85.004,85.017,84.977,84.98,252299999.0
2006-06-22 17:14:00,84.971,85.003,84.971,84.997,154600000.0
2006-06-22 17:15:00,84.98,84.992,84.958,84.97,203400000.0
2006-06-22 17:16:00,84.961,84.993,84.961,84.988,126000001.0
2006-06-22 17:17:00,84.994,85.02,84.989,85.009,158500001.0
2006-06-22 17:18:00,84.998,85.031,84.996,85.031,99300000.0
2006-06-22 17:19:00,85.003,85.036,85.003,85.025,79100000.0
2006-06-22 17:20:00,85.025,85.076,85.025,85.067,167999999.0
2006-06-22 17:21:00,85.094,85.095,85.063,85.078,294999996.0
2006-06-22 17:22:00,85.072,85.085,85.06,85.079,164800000.0
2006-06-22 17:23:00,85.077,85.087,85.057,85.07,146000002.0
2006-06-22 17:24:00,85.079,85.086,85.055,85.076,210299997.0
2006-06-22 17:25:00,85.079,85.092,85.061,85.071,353799995.0
2006-06-22 17:26:00,85.064,85.092,85.064,85.092,278600001.0
2006-06-22 17:27:00,85.084,85.104,85.081,85.102,103800000.0
2006-06-22 17:28:00,85.108,85.122,85.095,85.104,97000000.0
2006-06-22 17:29:00,85.119,85.129,85.097,85.116,150400000.0
2006-06-22 17:30:00,85.136,85.185,85.126,85.165,312800003.0
2006-06-22 17:31:00,85.187,85.193,85.109,85.116,160299999.0
2006-06-22 17:32:00,85.127,85.168,85.127,85.168,154599999.0
2006-06-22 17:33:00,85.168,85.176,85.125,85.153,260400000.0
2006-06-22 17:34:00,85.158,85.178,85.151,85.162,77000001.0
2006-06-22 17:35:00,85.155,85.162,85.116,85.128,186000001.0
2006-06-22 17:36:00,85.132,85.142,85.117,85.141,153099999.0
2006-06-22 17:37:00,85.144,85.168,85.134,85.155,134700001.0
2006-06-22 17:38:00,85.145,85.168,85.135,85.144,289500000.0
2006-06-22 17:39:00,85.142,85.145,85.105,85.105,150800000.0
2006-06-22 17:40:00,85.121,85.121,85.091,85.113,210299999.0
2006-06-22 17:41:00,85.118,85.136,85.078,85.104,257599999.0
2006-06-22 17:42:00,85.141,85.161,85.129,85.139,109800002.0
2006-06-22 17:43:00,85.111,85.14,85.106,85.11,247499999.0
2006-06-22 17:44:00,85.109,85.14,85.103,85.14,339899999.0
2006-06-22 17:45:00,85.133,85.169,85.119,85.151,225699998.0
2006-06-22 17:46:00,85.167,85.181,85.152,85.162,81800000.0
2006-06-22 17:47:00,85.142,85.149,85.119,85.131,195799996.0
2006-06-22 17:48:00,85.127,85.155,85.12,85.137,143999999.0
2006-06-22 17:49:00,85.147,85.152,85.119,85.12,178699996.0
2006-06-22 17:50:00,85.118,85.158,85.118,85.158,208600000.0
2006-06-22 17:51:00,85.158,85.175,85.141,85.144,337000002.0
2006-06-22 17:52:00,85.163,85.17,85.149,85.149,147400000.0
2006-06-22 17:53:00,85.151,85.171,85.134,85.171,208100000.0
2006-06-22 17:54:00,85.19,85.196,85.177,85.177,181099998.0
2006-06-22 17:55:00,85.163,85.195,85.156,85.185,189099999.0
2006-06-22 17:56:00,85.166,85.182,85.16,85.164,225000003.0
2006-06-22 17:57:00,85.174,85.187,85.157,85.176,224499999.0
2006-06-22 17:58:00,85.177,85.188,85.161,85.161,165400000.0
2006-06-22 17:59:00,85.159,85.178,85.15,85.165,344599999.0
2006-06-22 18:00:00,85.119,85.178,85.119,85.167,307099997.0
2006-06-22 18:01:00,85.168,85.188,85.156,85.161,1090500001.0
2006-06-22 18:02:00,85.172,85.182,85.14,85.165,1835299997.0
2006-06-22 18:03:00,85.163,85.18,85.145,85.16,1941099995.0
2006-06-22 18:04:00,85.159,85.188,85.155,85.17,1602999994.0
2006-06-22 18:05:00,85.148,85.172,85.127,85.155,1849899995.0
2006-06-22 18:06:00,85.155,85.166,85.136,85.16,1660699996.0
2006-06-22 18:07:00,85.14,85.155,85.122,85.148,1854299992.0
2006-06-22 18:08:00,85.149,85.167,85.122,85.138,2091800002.0
2006-06-22 18:09:00,85.143,85.169,85.14,85.163,1594899992.0
2006-06-22 18:10:00,85.177,85.219,85.158,85.168,1696099992.0
2006-06-22 18:11:00,85.156,85.181,85.137,85.158,910399997.0
2006-06-22 18:12:00,85.14,85.167,85.135,85.163,1186400001.0
2006-06-22 18:13:00,85.164,85.204,85.145,85.173,1644499999.0
2006-06-22 18:14:00,85.189,85.223,85.189,85.222,1505600000.0
2006-06-22 18:15:00,85.24,85.29,85.21,85.24,609399998.0
2006-06-22 18:16:00,85.25,85.28,85.2,85.25,609399998.0
2006-06-22 18:17:00,85.196,85.224,85.171,85.193,609399998.0
2006-06-22 18:18:00,85.221,85.266,85.219,85.248,1124300006.0
2006-06-22 18:19:00,85.244,85.257,85.224,85.245,2039399996.0
2006-06-22 18:20:00,85.236,85.251,85.219,85.245,1285399996.0
2006-06-22 18:21:00,85.25,85.253,85.218,85.221,1645600000.0
2006-06-22 18:22:00,85.252,85.252,85.213,85.24,1666599999.0
2006-06-22 18:23:00,85.28,85.29,85.25,85.28,1552000003.0
2006-06-22 18:24:00,85.217,85.233,85.191,85.209,1552000003.0
2006-06-22 18:25:00,85.193,85.212,85.178,85.19,2145799994.0
2006-06-22 18:26:00,85.166,85.198,85.162,85.191,1592300007.0
2006-06-22 18:27:00,85.193,85.195,85.163,85.185,1415499989.0
2006-06-22 18:28:00,85.179,85.194,85.138,85.138,1160000005.0
2006-06-22 18:29:00,85.147,85.15,85.097,85.129,1149199995.0
2006-06-22 18:30:00,85.122,85.144,85.117,85.129,674999998.0
2006-06-22 18:31:00,85.12,85.142,85.112,85.13,1136199991.0
2006-06-22 18:32:00,85.133,85.14,85.111,85.118,1893399991.0
2006-06-22 18:33:00,85.17,85.21,85.15,85.19,1661999988.0
2006-06-22 18:34:00,85.144,85.144,85.09,85.095,1661999988.0
2006-06-22 18:35:00,85.086,85.104,85.063,85.088,1721099989.0
2006-06-22 18:36:00,85.087,85.1,85.062,85.08,1650600003.0
2006-06-22 18:37:00,85.094,85.114,85.071,85.1,1038399998.0
2006-06-22 18:38:00,85.113,85.123,85.082,85.111,717399997.0
2006-06-22 18:39:00,85.104,85.132,85.101,85.122,348700000.0
2006-06-22 18:40:00,85.114,85.122,85.095,85.112,723700004.0
2006-06-22 18:41:00,85.11,85.132,85.09,85.09,735100000.0
2006-06-22 18:42:00,85.092,85.124,85.09,85.095,813299998.0
2006-06-22 18:43:00,85.1,85.107,85.077,85.085,1404799994.0
2006-06-22 18:44:00,85.08,85.097,85.054,85.054,954999998.0
2006-06-22 18:45:00,85.09,85.116,85.078,85.078,791699996.0
2006-06-22 18:46:00,85.103,85.112,85.08,85.097,831399996.0
2006-06-22 18:47:00,85.106,85.123,85.094,85.105,461699998.0
2006-06-22 18:48:00,85.112,85.124,85.1,85.107,693499994.0
2006-06-22 18:49:00,85.126,85.136,85.106,85.114,786599994.0
2006-06-22 18:50:00,85.12,85.14,85.103,85.123,1020999993.0
2006-06-22 18:51:00,85.127,85.145,85.112,85.129,471899998.0
2006-06-22 18:52:00,85.143,85.175,85.131,85.175,965799994.0
2006-06-22 18:53:00,85.152,85.178,85.118,85.139,801000001.0
2006-06-22 18:54:00,85.144,85.163,85.123,85.15,762400001.0
2006-06-22 18:55:00,85.16,85.176,85.136,85.157,1056700001.0
2006-06-22 18:56:00,85.148,85.175,85.147,85.165,570200001.0
2006-06-22 18:57:00,85.163,85.183,85.144,85.15,501299999.0
2006-06-22 18:58:00,85.144,85.166,85.119,85.132,1112100001.0
2006-06-22 18:59:00,85.136,85.158,85.133,85.156,782099995.0
2006-06-22 19:00:00,85.137,85.157,85.129,85.147,771800004.0
2006-06-22 19:01:00,85.143,85.146,85.115,85.117,496299995.0
2006-06-22 19:02:00,85.137,85.16,85.123,85.15,301800001.0
2006-06-22 19:03:00,85.157,85.157,85.13,85.131,727700003.0
2006-06-22 19:04:00,85.13,85.157,85.122,85.15,645399999.0
2006-06-22 19:05:00,85.135,85.152,85.113,85.123,539400004.0
2006-06-22 19:06:00,85.124,85.137,85.101,85.12,398999998.0
2006-06-22 19:07:00,85.108,85.128,85.102,85.117,1064899998.0
2006-06-22 19:08:00,85.119,85.124,85.088,85.088,988599997.0
2006-06-22 19:09:00,85.103,85.126,85.083,85.102,615199996.0
2006-06-22 19:10:00,85.125,85.128,85.1,85.1,629799996.0
2006-06-22 19:11:00,85.111,85.133,85.111,85.127,139100000.0
2006-06-22 19:12:00,85.128,85.142,85.115,85.135,374699998.0
2006-06-22 19:13:00,85.12,85.152,85.12,85.15,404000002.0
2006-06-22 19:14:00,85.155,85.157,85.129,85.132,640299996.0
2006-06-22 19:15:00,85.137,85.162,85.128,85.154,677600005.0
2006-06-22 19:16:00,85.148,85.162,85.136,85.145,294800002.0
2006-06-22 19:17:00,85.139,85.163,85.139,85.146,677200003.0
2006-06-22 19:18:00,85.156,85.173,85.143,85.166,387699999.0
2006-06-22 19:19:00,85.157,85.175,85.146,85.17,560899996.0
2006-06-22 19:20:00,85.169,85.176,85.15,85.152,254500000.0
2006-06-22 19:21:00,85.154,85.168,85.139,85.155,302699996.0
2006-06-22 19:22:00,85.134,85.165,85.081,85.107,287200002.0
2006-06-22 19:23:00,85.167,85.175,85.142,85.16,1369699993.0
2006-06-22 19:24:00,85.153,85.161,85.126,85.131,578099994.0
2006-06-22 19:25:00,85.133,85.157,85.123,85.143,926100003.0
2006-06-22 19:26:00,85.151,85.154,85.123,85.13,1299199996.0
2006-06-22 19:27:00,85.143,85.148,85.123,85.127,1182399999.0
2006-06-22 19:28:00,85.13,85.136,85.1,85.11,418700000.0
2006-06-22 19:29:00,85.125,85.139,85.107,85.117,533900002.0
2006-06-22 19:30:00,85.103,85.116,85.081,85.096,763799993.0
2006-06-22 19:31:00,85.075,85.119,85.06,85.078,603499999.0
2006-06-22 19:32:00,85.072,85.085,85.053,85.068,697999997.0
2006-06-22 19:33:00,85.073,85.101,85.051,85.066,577799997.0
2006-06-22 19:34:00,85.06,85.11,85.06,85.11,941300004.0
2006-06-22 19:35:00,85.115,85.115,85.072,85.073,687899998.0
2006-06-22 19:36:00,85.083,85.104,85.079,85.085,395499997.0
2006-06-22 19:37:00,85.104,85.109,85.077,85.095,186700002.0
2006-06-22 19:38:00,85.104,85.105,85.07,85.07,995399990.0
2006-06-22 19:39:00,85.091,85.16,85.07,85.128,840900000.0
2006-06-22 19:40:00,85.138,85.157,85.126,85.149,653499999.0
2006-06-22 19:41:00,85.138,85.164,85.134,85.159,784000001.0
2006-06-22 19:42:00,85.136,85.17,85.136,85.137,509600000.0
2006-06-22 19:43:00,85.16,85.16,85.12,85.12,293999999.0
2006-06-22 19:44:00,85.123,85.142,85.103,85.123,456299994.0
2006-06-22 19:45:00,85.104,85.141,85.104,85.14,550499996.0
2006-06-22 19:46:00,85.13,85.142,85.111,85.125,406399995.0
2006-06-22 19:47:00,85.12,85.156,85.12,85.138,154600001.0
2006-06-22 19:48:00,85.118,85.139,85.102,85.133,843599998.0
2006-06-22 19:49:00,85.104,85.128,85.08,85.106,588799997.0
2006-06-22 19:50:00,85.09,85.111,85.081,85.11,470299997.0
2006-06-22 19:51:00,85.1,85.101,85.08,85.081,279100000.0
2006-06-22 19:52:00,85.083,85.105,85.063,85.095,542599997.0
2006-06-22 19:53:00,85.078,85.094,85.058,85.093,735999995.0
2006-06-22 19:54:00,85.096,85.108,85.079,85.08,943799996.0
2006-06-22 19:55:00,85.088,85.107,85.081,85.095,345700002.0
2006-06-22 19:56:00,85.093,85.12,85.076,85.099,392299999.0
2006-06-22 19:57:00,85.106,85.124,85.093,85.115,532499997.0
2006-06-22 19:58:00,85.102,85.126,85.099,85.115,750900000.0
2006-06-22 19:59:00,85.114,85.128,85.094,85.101,731799998.0
2006-06-22 20:00:00,85.108,85.129,85.102,85.117,355599998.0
2006-06-22 20:01:00,85.115,85.141,85.097,85.106,600199998.0
2006-06-22 20:02:00,85.12,85.128,85.09,85.101,745399998.0
2006-06-22 20:03:00,85.115,85.125,85.093,85.095,391600002.0
2006-06-22 20:04:00,85.096,85.117,85.06,85.113,311299999.0
2006-06-22 20:05:00,85.11,85.113,85.069,85.088,592499999.0
2006-06-22 20:06:00,85.103,85.116,85.087,85.097,857199998.0
2006-06-22 20:07:00,85.116,85.126,85.093,85.113,703900000.0
2006-06-22 20:08:00,85.125,85.125,85.094,85.1,585000002.0
2006-06-22 20:09:00,85.112,85.112,85.074,85.074,579099995.0
2006-06-22 20:10:00,85.093,85.11,85.08,85.097,709999993.0
2006-06-22 20:11:00,85.113,85.119,85.092,85.115,774899992.0
2006-06-22 20:12:00,85.098,85.118,85.082,85.109,1308699990.0
2006-06-22 20:13:00,85.11,85.11,85.08,85.084,534000000.0
2006-06-22 20:14:00,85.108,85.109,85.079,85.097,594299993.0
2006-06-22 20:15:00,85.108,85.124,85.093,85.106,713399997.0
2006-06-22 20:16:00,85.126,85.126,85.081,85.084,688999993.0
2006-06-22 20:17:00,85.111,85.121,85.099,85.099,349500000.0
2006-06-22 20:18:00,85.092,85.112,85.092,85.109,119700000.0
2006-06-22 20:19:00,85.101,85.119,85.089,85.107,273400000.0
2006-06-22 20:20:00,85.105,85.122,85.086,85.1,705400000.0
2006-06-22 20:21:00,85.107,85.124,85.092,85.11,500900000.0
2006-06-22 20:22:00,85.116,85.145,85.107,85.12,753800004.0
2006-06-22 20:23:00,85.118,85.133,85.106,85.12,669499998.0
2006-06-22 20:24:00,85.125,85.15,85.112,85.132,379300000.0
2006-06-22 20:25:00,85.155,85.166,85.134,85.134,574400002.0
2006-06-22 20:26:00,85.144,85.162,85.131,85.15,487399998.0
2006-06-22 20:27:00,85.157,85.162,85.141,85.142,386299998.0
2006-06-22 20:28:00,85.161,85.187,85.15,85.157,980600005.0
2006-06-22 20:29:00,85.167,85.167,85.131,85.14,1366299991.0
2006-06-22 20:30:00,85.144,85.168,85.131,85.146,1225799999.0
2006-06-22 20:31:00,85.164,85.178,85.144,85.168,1000699989.0
2006-06-22 20:32:00,85.153,85.167,85.135,85.153,925699995.0
2006-06-22 20:33:00,85.157,85.167,85.136,85.144,632699997.0
2006-06-22 20:34:00,85.151,85.169,85.131,85.153,316400003.0
2006-06-22 20:35:00,85.163,85.184,85.154,85.158,554000003.0
2006-06-22 20:36:00,85.177,85.225,85.177,85.225,557999998.0
2006-06-22 20:37:00,85.222,85.246,85.205,85.219,481500001.0
2006-06-22 20:38:00,85.235,85.248,85.216,85.229,822999991.0
2006-06-22 20:39:00,85.22,85.242,85.21,85.225,638500002.0
2006-06-22 20:40:00,85.214,85.239,85.202,85.222,1401500001.0
2006-06-22 20:41:00,85.21,85.226,85.2,85.204,870999997.0
2006-06-22 20:42:00,85.215,85.222,85.196,85.212,982000001.0
2006-06-22 20:43:00,85.216,85.227,85.202,85.211,977999993.0
2006-06-22 20:44:00,85.224,85.261,85.223,85.231,681099996.0
2006-06-22 20:45:00,85.259,85.259,85.224,85.243,612399998.0
2006-06-22 20:46:00,85.262,85.272,85.238,85.238,683799996.0
2006-06-22 20:47:00,85.236,85.252,85.221,85.239,1079100000.0
2006-06-22 20:48:00,85.241,85.265,85.235,85.255,710999994.0
2006-06-22 20:49:00,85.239,85.256,85.227,85.247,564699997.0
2006-06-22 20:50:00,85.241,85.263,85.213,85.258,1103399999.0
2006-06-22 20:51:00,85.253,85.261,85.233,85.239,355999997.0
2006-06-22 20:52:00,85.23,85.25,85.222,85.245,434300001.0
2006-06-22 20:53:00,85.246,85.263,85.233,85.233,1338900006.0
2006-06-22 20:54:00,85.222,85.26,85.222,85.255,503099999.0
2006-06-22 20:55:00,85.24,85.262,85.234,85.252,1169699993.0
2006-06-22 20:56:00,85.246,85.246,85.216,85.222,783599995.0
2006-06-22 20:57:00,85.215,85.239,85.207,85.225,806300001.0
2006-06-22 20:58:00,85.224,85.251,85.209,85.234,1155799994.0
2006-06-22 20:59:00,85.254,85.254,85.199,85.202,1054599999.0
2006-06-22 21:00:00,85.198,85.217,85.183,85.217,1120699998.0
2006-06-22 21:01:00,85.211,85.234,85.195,85.214,927399998.0
2006-06-22 21:02:00,85.201,85.216,85.194,85.207,430900003.0
2006-06-22 21:03:00,85.2,85.222,85.193,85.222,342900002.0
2006-06-22 21:04:00,85.211,85.239,85.192,85.217,358600003.0
2006-06-22 21:05:00,85.178,85.225,85.178,85.21,699899998.0
2006-06-22 21:06:00,85.205,85.214,85.18,85.185,648799995.0
2006-06-22 21:07:00,85.165,85.19,85.153,85.159,663199998.0
2006-06-22 21:08:00,85.183,85.186,85.157,85.157,911499997.0
2006-06-22 21:09:00,85.175,85.183,85.146,85.156,280099997.0
2006-06-22 21:10:00,85.165,85.189,85.151,85.179,660400003.0
2006-06-22 21:11:00,85.16,85.182,85.151,85.151,596399998.0
2006-06-22 21:12:00,85.172,85.172,85.143,85.143,249199999.0
2006-06-22 21:13:00,85.137,85.155,85.129,85.153,415499998.0
2006-06-22 21:14:00,85.116,85.134,85.108,85.131,743199993.0
2006-06-22 21:15:00,85.13,85.146,85.104,85.11,843499998.0
2006-06-22 21:16:00,85.13,85.144,85.113,85.121,822999995.0
2006-06-22 21:17:00,85.134,85.142,85.103,85.106,1009600002.0
2006-06-22 21:18:00,85.109,85.13,85.094,85.13,646399998.0
2006-06-22 21:19:00,85.125,85.137,85.105,85.111,831399994.0
2006-06-22 21:20:00,85.116,85.13,85.104,85.113,1302300004.0
2006-06-22 21:21:00,85.129,85.134,85.105,85.117,959400004.0
2006-06-22 21:22:00,85.117,85.139,85.106,85.132,935499991.0
2006-06-22 21:23:00,85.137,85.147,85.117,85.123,691099993.0
2006-06-22 21:24:00,85.135,85.14,85.112,85.112,673099997.0
2006-06-22 21:25:00,85.114,85.145,85.107,85.133,1089000004.0
2006-06-22 21:26:00,85.117,85.145,85.116,85.137,383099997.0
2006-06-22 21:27:00,85.124,85.14,85.118,85.135,580099996.0
2006-06-22 21:28:00,85.117,85.144,85.117,85.119,255300000.0
2006-06-22 21:29:00,85.137,85.154,85.123,85.136,568400000.0
2006-06-22 21:30:00,85.147,85.161,85.129,85.129,417499999.0
2006-06-22 21:31:00,85.155,85.185,85.148,85.185,287300003.0
2006-06-22 21:32:00,85.167,85.19,85.162,85.178,445199993.0
2006-06-22 21:33:00,85.177,85.177,85.144,85.15,471600002.0
2006-06-22 21:34:00,85.179,85.179,85.153,85.153,180899997.0
2006-06-22 21:35:00,85.167,85.174,85.15,85.157,382400004.0
2006-06-22 21:36:00,85.162,85.18,85.155,85.175,507599993.0
2006-06-22 21:37:00,85.15,85.172,85.143,85.149,593399994.0
2006-06-22 21:38:00,85.152,85.158,85.135,85.14,187399996.0
2006-06-22 21:39:00,85.153,85.167,85.13,85.142,340399998.0
2006-06-22 21:40:00,85.161,85.178,85.136,85.136,430699998.0
2006-06-22 21:41:00,85.152,85.154,85.132,85.132,353000000.0
2006-06-22 21:42:00,85.145,85.15,85.125,85.137,358700000.0
2006-06-22 21:43:00,85.147,85.147,85.107,85.121,427600002.0
2006-06-22 21:44:00,85.12,85.157,85.12,85.157,910099999.0
2006-06-22 21:45:00,85.137,85.16,85.118,85.155,453699998.0
2006-06-22 21:46:00,85.146,85.17,85.145,85.17,182999999.0
2006-06-22 21:47:00,85.158,85.179,85.153,85.17,511400002.0
2006-06-22 21:48:00,85.164,85.187,85.15,85.168,660499993.0
2006-06-22 21:49:00,85.144,85.175,85.142,85.163,274300000.0
2006-06-22 21:50:00,85.163,85.17,85.146,85.149,142500003.0
2006-06-22 21:51:00,85.163,85.165,85.141,85.148,294000004.0
2006-06-22 21:52:00,85.147,85.164,85.142,85.145,153199998.0
2006-06-22 21:53:00,85.166,85.177,85.152,85.164,533599992.0
2006-06-22 21:54:00,85.148,85.181,85.148,85.175,325799999.0
2006-06-22 21:55:00,85.156,85.191,85.156,85.181,183299998.0
2006-06-22 21:56:00,85.168,85.198,85.168,85.189,262900000.0
2006-06-22 21:57:00,85.192,85.199,85.167,85.167,140199998.0
2006-06-22 21:58:00,85.192,85.198,85.173,85.173,113099999.0
2006-06-22 21:59:00,85.185,85.19,85.167,85.17,363600002.0
2006-06-22 22:00:00,85.182,85.182,85.158,85.16,547199998.0
2006-06-22 22:01:00,85.15,85.191,85.147,85.191,530099998.0
2006-06-22 22:02:00,85.195,85.197,85.167,85.181,584300002.0
2006-06-22 22:03:00,85.197,85.209,85.176,85.176,520200000.0
2006-06-22 22:04:00,85.177,85.212,85.177,85.196,581000003.0
2006-06-22 22:05:00,85.189,85.214,85.186,85.199,231000000.0
2006-06-22 22:06:00,85.184,85.206,85.18,85.201,286599995.0
2006-06-22 22:07:00,85.195,85.2,85.177,85.182,315200003.0
2006-06-22 22:08:00,85.191,85.191,85.17,85.17,176799999.0
2006-06-22 22:09:00,85.164,85.182,85.152,85.17,171000000.0
2006-06-22 22:10:00,85.167,85.18,85.148,85.175,208500000.0
2006-06-22 22:11:00,85.148,85.176,85.148,85.172,433299998.0
2006-06-22 22:12:00,85.171,85.171,85.126,85.15,367099998.0
2006-06-22 22:13:00,85.176,85.188,85.153,85.183,353300002.0
2006-06-22 22:14:00,85.164,85.19,85.161,85.18,214400000.0
2006-06-22 22:15:00,85.159,85.183,85.148,85.183,227400000.0
2006-06-22 22:16:00,85.193,85.201,85.164,85.183,521999999.0
2006-06-22 22:17:00,85.184,85.21,85.184,85.205,203400001.0
2006-06-22 22:18:00,85.206,85.215,85.186,85.19,376299996.0
2006-06-22 22:19:00,85.203,85.207,85.177,85.189,239099999.0
2006-06-22 22:20:00,85.187,85.205,85.176,85.193,310100000.0
2006-06-22 22:21:00,85.186,85.204,85.182,85.204,281099998.0
2006-06-22 22:22:00,85.203,85.239,85.203,85.231,324000001.0
2006-06-22 22:23:00,85.233,85.238,85.206,85.227,442699999.0
2006-06-22 22:24:00,85.206,85.23,85.2,85.223,319200006.0
2006-06-22 22:25:00,85.216,85.242,85.216,85.23,240000002.0
2006-06-22 22:26:00,85.228,85.243,85.209,85.225,172499996.0
2006-06-22 22:27:00,85.222,85.241,85.195,85.225,577099998.0
2006-06-22 22:28:00,85.212,85.242,85.194,85.227,346899999.0
2006-06-22 22:29:00,85.248,85.259,85.233,85.241,206300001.0
2006-06-22 22:30:00,85.23,85.251,85.218,85.251,139299999.0
2006-06-22 22:31:00,85.257,85.258,85.212,85.228,477999997.0
2006-06-22 22:32:00,85.236,85.255,85.224,85.249,435500004.0
2006-06-22 22:33:00,85.255,85.265,85.216,85.234,759599996.0
2006-06-22 22:34:00,85.251,85.284,85.231,85.257,428899999.0
2006-06-22 22:35:00,85.267,85.29,85.262,85.285,225099999.0
2006-06-22 22:36:00,85.281,85.286,85.259,85.268,420300001.0
2006-06-22 22:37:00,85.272,85.285,85.243,85.257,222199997.0
2006-06-22 22:38:00,85.262,85.268,85.229,85.253,128100000.0
2006-06-22 22:39:00,85.257,85.257,85.207,85.207,284299997.0
2006-06-22 22:40:00,85.224,85.24,85.206,85.213,363500005.0
2006-06-22 22:41:00,85.237,85.239,85.213,85.221,330999998.0
2006-06-22 22:42:00,85.234,85.246,85.209,85.229,196300000.0
2006-06-22 22:43:00,85.235,85.24,85.205,85.226,334800001.0
2006-06-22 22:44:00,85.224,85.23,85.199,85.203,440200001.0
2006-06-22 22:45:00,85.217,85.247,85.21,85.237,315100001.0
2006-06-22 22:46:00,85.203,85.232,85.191,85.219,332799999.0
2006-06-22 22:47:00,85.215,85.233,85.194,85.217,235400001.0
2006-06-22 22:48:00,85.225,85.227,85.192,85.192,381399998.0
2006-06-22 22:49:00,85.181,85.206,85.163,85.192,247099998.0
2006-06-22 22:50:00,85.165,85.195,85.155,85.195,207400002.0
2006-06-22 22:51:00,85.172,85.212,85.162,85.183,277799998.0
2006-06-22 22:52:00,85.164,85.199,85.164,85.188,198200001.0
2006-06-22 22:53:00,85.175,85.19,85.136,85.173,582700001.0
2006-06-22 22:54:00,85.169,85.169,85.128,85.132,283599998.0
2006-06-22 22:55:00,85.148,85.159,85.126,85.126,339400000.0
2006-06-22 22:56:00,85.131,85.161,85.123,85.161,246499997.0
2006-06-22 22:57:00,85.163,85.164,85.117,85.145,408899997.0
2006-06-22 22:58:00,85.15,85.17,85.121,85.148,129100002.0
2006-06-22 22:59:00,85.16,85.17,85.078,85.085,522699997.0
2006-06-22 23:00:00,85.161,85.166,85.123,85.141,190900000.0
2006-06-22 23:01:00,85.172,85.173,85.093,85.138,185699998.0
2006-06-22 23:02:00,85.124,85.166,85.114,85.12,138700001.0
2006-06-22 23:03:00,85.111,85.15,85.111,85.135,229200003.0
2006-06-22 23:04:00,85.135,85.17,85.123,85.144,217299999.0
2006-06-22 23:05:00,85.14,85.186,85.131,85.151,127799998.0
2006-06-22 23:06:00,85.086,85.172,85.086,85.162,210899999.0
2006-06-22 23:07:00,85.157,85.165,85.125,85.131,235500001.0
2006-06-22 23:08:00,85.125,85.165,85.121,85.16,192000000.0
2006-06-22 23:09:00,85.15,85.173,85.127,85.154,180199998.0
2006-06-22 23:10:00,85.16,85.177,85.121,85.133,242400002.0
2006-06-22 23:11:00,85.174,85.177,85.135,85.139,217400003.0
2006-06-22 23:12:00,85.153,85.19,85.15,85.179,268399997.0
2006-06-22 23:13:00,85.172,85.202,85.154,85.162,229500001.0
2006-06-22 23:14:00,85.16,85.189,85.152,85.161,214599999.0
2006-06-22 23:15:00,85.163,85.188,85.149,85.149,261100003.0
2006-06-22 23:16:00,85.165,85.184,85.142,85.154,190000000.0
2006-06-22 23:17:00,85.162,85.192,85.15,85.157,210000000.0
2006-06-22 23:18:00,85.181,85.19,85.168,85.175,229799994.0
2006-06-22 23:19:00,85.197,85.201,85.162,85.173,165499998.0
2006-06-22 23:20:00,85.193,85.217,85.129,85.141,238900000.0
2006-06-22 23:21:00,85.136,85.174,85.133,85.168,200700002.0
2006-06-22 23:22:00,85.175,85.175,85.057,85.062,165199999.0
2006-06-22 23:23:00,85.075,85.136,85.065,85.089,191200000.0
2006-06-22 23:24:00,85.089,85.154,85.08,85.125,275700000.0
2006-06-22 23:25:00,85.129,85.166,85.129,85.149,195699999.0
2006-06-22 23:26:00,85.136,85.2,85.131,85.147,192700000.0
2006-06-22 23:27:00,85.16,85.193,85.158,85.179,89300000.0
2006-06-22 23:28:00,85.18,85.191,85.157,85.185,150100000.0
2006-06-22 23:29:00,85.174,85.214,85.16,85.166,136800000.0
2006-06-22 23:30:00,85.145,85.172,85.132,85.132,177499999.0
2006-06-22 23:31:00,85.136,85.163,85.114,85.141,209399996.0
2006-06-22 23:32:00,85.154,85.159,85.134,85.14,153299999.0
2006-06-22 23:33:00,85.135,85.167,85.126,85.167,136400000.0
2006-06-22 23:34:00,85.147,85.175,85.143,85.16,330399999.0
2006-06-22 23:35:00,85.154,85.183,85.154,85.171,189300005.0
2006-06-22 23:36:00,85.157,85.181,85.145,85.163,353299998.0
2006-06-22 23:37:00,85.18,85.188,85.141,85.154,215800003.0
2006-06-22 23:38:00,85.124,85.148,85.115,85.134,205899999.0
2006-06-22 23:39:00,85.141,85.161,85.1,85.15,164200000.0
2006-06-22 23:40:00,85.144,85.161,85.128,85.148,215600002.0
2006-06-22 23:41:00,85.144,85.157,85.121,85.142,203899999.0
2006-06-22 23:42:00,85.149,85.16,85.133,85.134,251799998.0
2006-06-22 23:43:00,85.137,85.15,85.114,85.135,276600005.0
2006-06-22 23:44:00,85.153,85.157,85.136,85.14,198200000.0
2006-06-22 23:45:00,85.152,85.162,85.129,85.129,281399996.0
2006-06-22 23:46:00,85.136,85.165,85.136,85.162,145000003.0
2006-06-22 23:47:00,85.156,85.156,85.129,85.136,118799998.0
2006-06-22 23:48:00,85.155,85.16,85.14,85.148,62700001.0
2006-06-22 23:49:00,85.147,85.163,85.126,85.143,123600001.0
2006-06-22 23:50:00,85.159,85.164,85.141,85.144,139399999.0
2006-06-22 23:51:00,85.14,85.162,85.11,85.141,154200000.0
2006-06-22 23:52:00,85.167,85.167,85.137,85.147,223999999.0
2006-06-22 23:53:00,85.156,85.156,85.098,85.119,115600001.0
2006-06-22 23:54:00,85.122,85.143,85.122,85.143,72300001.0
2006-06-22 23:55:00,85.132,85.147,85.124,85.138,167899998.0
2006-06-22 23:56:00,85.133,85.147,85.116,85.133,148099997.0
2006-06-22 23:57:00,85.123,85.145,85.119,85.128,193399998.0
2006-06-22 23:58:00,85.131,85.153,85.131,85.151,254600001.0
2006-06-22 23:59:00,85.159,85.168,85.14,85.141,246099998.0
2006-06-23 00:00:00,85.166,85.166,85.136,85.14,244899998.0
2006-06-23 00:01:00,85.155,85.167,85.132,85.153,317899996.0
2006-06-23 00:02:00,85.155,85.17,85.138,85.163,198900002.0
2006-06-23 00:03:00,85.137,85.17,85.137,85.17,130300000.0
2006-06-23 00:04:00,85.157,85.17,85.135,85.168,203200004.0
2006-06-23 00:05:00,85.155,85.183,85.155,85.182,157299999.0
2006-06-23 00:06:00,85.166,85.186,85.152,85.186,137700001.0
2006-06-23 00:07:00,85.182,85.188,85.155,85.175,259500000.0
2006-06-23 00:08:00,85.178,85.188,85.16,85.166,174300000.0
2006-06-23 00:09:00,85.187,85.2,85.166,85.183,182100003.0
2006-06-23 00:10:00,85.174,85.204,85.167,85.204,211100002.0
2006-06-23 00:11:00,85.182,85.194,85.159,85.175,180399998.0
2006-06-23 00:12:00,85.173,85.182,85.16,85.16,197199998.0
2006-06-23 00:13:00,85.177,85.189,85.163,85.173,367799995.0
2006-06-23 00:14:00,85.183,85.189,85.16,85.16,145300001.0
2006-06-23 00:15:00,85.159,85.18,85.155,85.177,186400000.0
2006-06-23 00:16:00,85.183,85.187,85.167,85.169,217700002.0
2006-06-23 00:17:00,85.176,85.188,85.163,85.176,131199999.0
2006-06-23 00:18:00,85.179,85.183,85.157,85.157,216800001.0
2006-06-23 00:19:00,85.176,85.19,85.162,85.163,141099998.0
2006-06-23 00:20:00,85.172,85.18,85.154,85.16,178899997.0
2006-06-23 00:21:00,85.156,85.186,85.156,85.176,111399999.0
2006-06-23 00:22:00,85.164,85.184,85.161,85.183,294799996.0
2006-06-23 00:23:00,85.17,85.19,85.168,85.19,283899999.0
2006-06-23 00:24:00,85.158,85.184,85.152,85.17,197399999.0
2006-06-23 00:25:00,85.177,85.182,85.16,85.163,116500002.0
2006-06-23 00:26:00,85.157,85.175,85.151,85.166,109100000.0
2006-06-23 00:27:00,85.159,85.173,85.15,85.17,164700000.0
2006-06-23 00:28:00,85.152,85.171,85.142,85.16,164099998.0
2006-06-23 00:29:00,85.15,85.191,85.15,85.191,148400000.0
2006-06-23 00:30:00,85.167,85.184,85.154,85.154,152600000.0
2006-06-23 00:31:00,85.157,85.182,85.156,85.182,131399999.0
2006-06-23 00:32:00,85.165,85.189,85.154,85.178,65500000.0
2006-06-23 00:33:00,85.173,85.176,85.153,85.153,201899998.0
2006-06-23 00:34:00,85.151,85.174,85.144,85.144,299099998.0
2006-06-23 00:35:00,85.142,85.179,85.142,85.179,130499999.0
2006-06-23 00:36:00,85.193,85.204,85.185,85.19,242299999.0
2006-06-23 00:37:00,85.191,85.209,85.171,85.184,238500001.0
2006-06-23 00:38:00,85.196,85.22,85.183,85.213,352500002.0
2006-06-23 00:39:00,85.217,85.217,85.196,85.212,217800003.0
2006-06-23 00:40:00,85.192,85.214,85.157,85.172,195599998.0
2006-06-23 00:41:00,85.181,85.183,85.161,85.161,216100004.0
2006-06-23 00:42:00,85.154,85.167,85.134,85.139,362399998.0
2006-06-23 00:43:00,85.135,85.155,85.113,85.15,145100000.0
2006-06-23 00:44:00,85.143,85.172,85.143,85.171,137699999.0
2006-06-23 00:45:00,85.168,85.199,85.149,85.198,230199997.0
2006-06-23 00:46:00,85.222,85.222,85.168,85.18,164999998.0
2006-06-23 00:47:00,85.17,85.206,85.169,85.191,265800001.0
2006-06-23 00:48:00,85.186,85.214,85.177,85.194,153500000.0
2006-06-23 00:49:00,85.183,85.199,85.173,85.193,169999999.0
2006-06-23 00:50:00,85.194,85.205,85.182,85.197,240399995.0
2006-06-23 00:51:00,85.175,85.199,85.17,85.173,204500002.0
2006-06-23 00:52:00,85.186,85.198,85.174,85.177,126499999.0
2006-06-23 00:53:00,85.17,85.19,85.169,85.19,220100003.0
2006-06-23 00:54:00,85.173,85.186,85.162,85.181,165099997.0
2006-06-23 00:55:00,85.178,85.178,85.129,85.129,290499997.0
2006-06-23 00:56:00,85.103,85.123,85.096,85.115,128600002.0
2006-06-23 00:57:00,85.119,85.137,85.113,85.128,127800001.0
2006-06-23 00:58:00,85.121,85.126,85.102,85.107,160600000.0
2006-06-23 00:59:00,85.107,85.12,85.096,85.115,195499997.0
2006-06-23 01:00:00,85.111,85.116,85.083,85.083,293600000.0
2006-06-23 01:01:00,85.085,85.115,85.071,85.115,175399998.0
2006-06-23 01:02:00,85.113,85.122,85.082,85.083,211399997.0
2006-06-23 01:03:00,85.08,85.104,85.077,85.098,137899999.0
2006-06-23 01:04:00,85.089,85.107,85.077,85.09,178799998.0
2006-06-23 01:05:00,85.088,85.107,85.076,85.093,128799999.0
2006-06-23 01:06:00,85.112,85.112,85.083,85.089,263599998.0
2006-06-23 01:07:00,85.081,85.1,85.067,85.067,121300001.0
2006-06-23 01:08:00,85.078,85.093,85.059,85.07,314500002.0
2006-06-23 01:09:00,85.075,85.103,85.075,85.1,265299996.0
2006-06-23 01:10:00,85.085,85.1,85.08,85.098,158200003.0
2006-06-23 01:11:00,85.103,85.15,85.103,85.15,259200004.0
2006-06-23 01:12:00,85.135,85.149,85.098,85.112,116800000.0
2006-06-23 01:13:00,85.116,85.12,85.1,85.103,184700004.0
2006-06-23 01:14:00,85.102,85.126,85.101,85.115,193700000.0
2006-06-23 01:15:00,85.092,85.122,85.092,85.12,92200000.0
2006-06-23 01:16:00,85.121,85.123,85.096,85.096,134100000.0
2006-06-23 01:17:00,85.116,85.116,85.08,85.08,197699999.0
2006-06-23 01:18:00,85.101,85.128,85.085,85.094,103200000.0
2006-06-23 01:19:00,85.103,85.125,85.091,85.125,198000000.0
2006-06-23 01:20:00,85.095,85.118,85.092,85.115,169800002.0
2006-06-23 01:21:00,85.113,85.122,85.09,85.105,175800002.0
2006-06-23 01:22:00,85.1,85.134,85.1,85.125,194399998.0
2006-06-23 01:23:00,85.128,85.141,85.107,85.107,166499997.0
2006-06-23 01:24:00,85.091,85.107,85.074,85.089,127600000.0
2006-06-23 01:25:00,85.082,85.108,85.081,85.096,289200000.0
2006-06-23 01:26:00,85.084,85.1,85.069,85.1,197599999.0
2006-06-23 01:27:00,85.096,85.096,85.065,85.065,119599999.0
2006-06-23 01:28:00,85.075,85.082,85.054,85.054,147400001.0
2006-06-23 01:29:00,85.067,85.079,85.048,85.059,257900001.0
2006-06-23 01:30:00,85.061,85.081,85.047,85.064,269000000.0
2006-06-23 01:31:00,85.059,85.093,85.059,85.083,304600001.0
2006-06-23 01:32:00,85.063,85.08,85.054,85.073,184500001.0
2006-06-23 01:33:00,85.07,85.085,85.057,85.085,169699998.0
2006-06-23 01:34:00,85.073,85.09,85.047,85.064,126300000.0
2006-06-23 01:35:00,85.065,85.08,85.058,85.073,118899999.0
2006-06-23 01:36:00,85.083,85.083,85.055,85.055,202800001.0
2006-06-23 01:37:00,85.058,85.079,85.054,85.079,127299999.0
2006-06-23 01:38:00,85.073,85.076,85.048,85.053,208699996.0
2006-06-23 01:39:00,85.052,85.068,85.046,85.06,115500000.0
2006-06-23 01:40:00,85.057,85.063,85.022,85.022,237300000.0
2006-06-23 01:41:00,85.028,85.042,85.021,85.042,145800001.0
2006-06-23 01:42:00,85.046,85.059,85.038,85.053,214299999.0
2006-06-23 01:43:00,85.042,85.067,85.042,85.067,119500000.0
2006-06-23 01:44:00,85.061,85.074,85.034,85.045,203299998.0
2006-06-23 01:45:00,85.041,85.061,85.008,85.024,209600000.0
2006-06-23 01:46:00,85.002,85.019,84.988,85.0,278600002.0
2006-06-23 01:47:00,84.998,85.005,84.98,84.989,244199997.0
2006-06-23 01:48:00,84.972,85.001,84.972,84.995,180599997.0
2006-06-23 01:49:00,84.979,85.0,84.973,84.995,234400000.0
2006-06-23 01:50:00,84.971,84.99,84.959,84.99,174399998.0
2006-06-23 01:51:00,84.974,84.988,84.96,84.976,117599997.0
2006-06-23 01:52:00,84.965,84.987,84.965,84.982,350699999.0
2006-06-23 01:53:00,84.968,84.989,84.955,84.975,175600001.0
2006-06-23 01:54:00,84.97,84.984,84.946,84.946,134199998.0
2006-06-23 01:55:00,84.963,84.968,84.947,84.956,59400000.0
2006-06-23 01:56:00,84.934,84.965,84.934,84.959,105599999.0
2006-06-23 01:57:00,84.958,84.975,84.948,84.975,207600001.0
2006-06-23 01:58:00,84.976,84.987,84.956,84.968,101700000.0
2006-06-23 01:59:00,84.985,84.987,84.959,84.969,267600001.0
2006-06-23 02:00:00,84.968,84.983,84.951,84.975,156499999.0
2006-06-23 02:01:00,84.988,84.988,84.959,84.967,248699996.0
2006-06-23 02:02:00,84.973,84.992,84.962,84.985,154399999.0
2006-06-23 02:03:00,84.997,85.015,84.983,84.995,198799999.0
2006-06-23 02:04:00,85.006,85.023,84.992,84.992,279300000.0
2006-06-23 02:05:00,84.996,85.013,84.982,85.003,286600000.0
2006-06-23 02:06:00,84.992,85.013,84.992,85.012,102300000.0
2006-06-23 02:07:00,85.002,85.016,84.976,84.988,377500003.0
2006-06-23 02:08:00,84.976,85.006,84.976,84.997,142600001.0
2006-06-23 02:09:00,84.998,84.998,84.974,84.982,253399999.0
2006-06-23 02:10:00,84.98,84.981,84.961,84.968,138000000.0
2006-06-23 02:11:00,84.958,84.975,84.951,84.973,259100001.0
2006-06-23 02:12:00,84.975,84.982,84.952,84.964,231799997.0
2006-06-23 02:13:00,84.973,84.994,84.973,84.988,171900002.0
2006-06-23 02:14:00,84.983,85.007,84.982,84.997,88700000.0
2006-06-23 02:15:00,85.002,85.002,84.947,84.963,213500002.0
2006-06-23 02:16:00,84.98,84.991,84.968,84.978,210400000.0
2006-06-23 02:17:00,84.974,85.0,84.961,85.0,163600003.0
2006-06-23 02:18:00,84.99,85.024,84.99,85.01,207800001.0
2006-06-23 02:19:00,84.988,85.011,84.982,85.0,302699997.0
2006-06-23 02:20:00,84.998,85.012,84.984,85.005,275599994.0
2006-06-23 02:21:00,85.012,85.012,84.982,84.986,199800000.0
2006-06-23 02:22:00,85.006,85.013,84.985,84.985,133600000.0
2006-06-23 02:23:00,84.998,85.003,84.974,84.985,157200002.0
2006-06-23 02:24:00,84.978,85.013,84.975,85.001,305600001.0
2006-06-23 02:25:00,84.978,85.001,84.974,84.996,96400001.0
2006-06-23 02:26:00,84.992,84.998,84.965,84.965,130500000.0
2006-06-23 02:27:00,84.993,84.997,84.975,84.975,199200000.0
2006-06-23 02:28:00,84.993,85.005,84.977,84.997,164500000.0
2006-06-23 02:29:00,84.996,85.012,84.984,85.012,167999998.0
2006-06-23 02:30:00,85.028,85.028,84.986,84.997,147200000.0
2006-06-23 02:31:00,85.011,85.014,84.991,84.999,203800000.0
2006-06-23 02:32:00,84.999,85.026,84.997,85.024,204099999.0
2006-06-23 02:33:00,85.01,85.033,85.003,85.025,225600000.0
2006-06-23 02:34:00,85.002,85.029,84.999,85.014,223800001.0
2006-06-23 02:35:00,85.013,85.016,84.988,84.988,189700000.0
2006-06-23 02:36:00,85.011,85.015,84.991,84.995,136400001.0
2006-06-23 02:37:00,85.011,85.015,84.984,84.984,235699994.0
2006-06-23 02:38:00,84.997,85.014,84.988,85.011,227600001.0
2006-06-23 02:39:00,84.993,85.017,84.971,84.994,372499996.0
2006-06-23 02:40:00,85.001,85.014,84.995,85.002,215700001.0
2006-06-23 02:41:00,85.002,85.018,84.986,85.017,196299999.0
2006-06-23 02:42:00,85.002,85.032,84.998,85.02,205499999.0
2006-06-23 02:43:00,85.024,85.042,85.007,85.017,262699998.0
2006-06-23 02:44:00,85.035,85.07,85.034,85.046,162899998.0
2006-06-23 02:45:00,85.048,85.069,85.033,85.053,215200001.0
2006-06-23 02:46:00,85.042,85.057,85.021,85.05,108500000.0
2006-06-23 02:47:00,85.054,85.054,85.03,85.038,318800000.0
2006-06-23 02:48:00,85.057,85.065,85.044,85.051,103400000.0
2006-06-23 02:49:00,85.041,85.066,85.041,85.062,116000000.0
2006-06-23 02:50:00,85.06,85.064,85.035,85.046,145800000.0
2006-06-23 02:51:00,85.05,85.061,85.036,85.042,169799996.0
2006-06-23 02:52:00,85.044,85.068,85.037,85.056,138099999.0
2006-06-23 02:53:00,85.05,85.065,85.034,85.06,176700002.0
2006-06-23 02:54:00,85.045,85.077,85.045,85.064,213599999.0
2006-06-23 02:55:00,85.067,85.077,85.054,85.054,93500000.0
2006-06-23 02:56:00,85.05,85.072,85.041,85.065,180200003.0
2006-06-23 02:57:00,85.063,85.076,85.036,85.068,298500000.0
2006-06-23 02:58:00,85.058,85.092,85.058,85.085,197399999.0
2006-06-23 02:59:00,85.054,85.075,85.037,85.057,117899996.0
2006-06-23 03:00:00,85.053,85.067,85.036,85.053,143100000.0
2006-06-23 03:01:00,85.067,85.074,85.053,85.053,192199997.0
2006-06-23 03:02:00,85.046,85.072,85.046,85.072,106999999.0
2006-06-23 03:03:00,85.051,85.07,85.031,85.06,245600002.0
2006-06-23 03:04:00,85.053,85.064,85.039,85.051,214300001.0
2006-06-23 03:05:00,85.06,85.068,85.034,85.035,190499997.0
2006-06-23 03:06:00,85.026,85.041,85.022,85.04,208999999.0
2006-06-23 03:07:00,85.045,85.063,85.036,85.046,155800002.0
2006-06-23 03:08:00,85.058,85.074,85.046,85.055,288900003.0
2006-06-23 03:09:00,85.033,85.075,85.033,85.075,197100000.0
2006-06-23 03:10:00,85.057,85.078,85.052,85.074,253900003.0
2006-06-23 03:11:00,85.069,85.088,85.053,85.071,154200001.0
2006-06-23 03:12:00,85.081,85.101,85.06,85.08,313799997.0
2006-06-23 03:13:00,85.081,85.085,85.064,85.071,97899999.0
2006-06-23 03:14:00,85.07,85.08,85.039,85.055,216700000.0
2006-06-23 03:15:00,85.047,85.067,85.04,85.067,197499998.0
2006-06-23 03:16:00,85.061,85.091,85.061,85.078,201700002.0
2006-06-23 03:17:00,85.044,85.07,85.04,85.06,253999997.0
2006-06-23 03:18:00,85.045,85.065,85.04,85.046,282400000.0
2006-06-23 03:19:00,85.055,85.06,85.029,85.031,110500000.0
2006-06-23 03:20:00,85.063,85.071,85.04,85.04,320899999.0
2006-06-23 03:21:00,85.058,85.074,85.042,85.062,195299999.0
2006-06-23 03:22:00,85.08,85.085,85.063,85.063,179500000.0
2006-06-23 03:23:00,85.066,85.078,85.057,85.078,259099995.0
2006-06-23 03:24:00,85.082,85.105,85.072,85.073,178599999.0
2006-06-23 03:25:00,85.096,85.109,85.075,85.077,218799999.0
2006-06-23 03:26:00,85.092,85.109,85.074,85.079,208399998.0
2006-06-23 03:27:00,85.088,85.108,85.081,85.098,192100001.0
2006-06-23 03:28:00,85.097,85.105,85.076,85.076,152800000.0
2006-06-23 03:29:00,85.091,85.094,85.063,85.067,315499999.0
2006-06-23 03:30:00,85.097,85.099,85.072,85.075,164299999.0
2006-06-23 03:31:00,85.11,85.117,85.092,85.105,133700000.0
2006-06-23 03:32:00,85.11,85.138,85.11,85.132,161599999.0
2006-06-23 03:33:00,85.086,85.119,85.086,85.114,236100000.0
2006-06-23 03:34:00,85.086,85.116,85.07,85.116,126400000.0
2006-06-23 03:35:00,85.096,85.115,85.073,85.105,157499998.0
2006-06-23 03:36:00,85.092,85.118,85.088,85.107,242500001.0
2006-06-23 03:37:00,85.108,85.117,85.082,85.108,186900000.0
2006-06-23 03:38:00,85.121,85.13,85.106,85.109,83000001.0
2006-06-23 03:39:00,85.082,85.111,85.082,85.111,193800001.0
2006-06-23 03:40:00,85.118,85.13,85.105,85.114,261599999.0
2006-06-23 03:41:00,85.122,85.126,85.104,85.104,224299999.0
2006-06-23 03:42:00,85.118,85.121,85.096,85.096,151400000.0
2006-06-23 03:43:00,85.098,85.121,85.072,85.102,169799999.0
2006-06-23 03:44:00,85.13,85.135,85.098,85.102,209000000.0
2006-06-23 03:45:00,85.122,85.131,85.102,85.102,131199999.0
2006-06-23 03:46:00,85.113,85.116,85.089,85.093,267500002.0
2006-06-23 03:47:00,85.105,85.114,85.084,85.093,171400001.0
2006-06-23 03:48:00,85.11,85.11,85.09,85.09,117200000.0
2006-06-23 03:49:00,85.092,85.125,85.09,85.125,157099998.0
2006-06-23 03:50:00,85.089,85.13,85.089,85.13,93700001.0
2006-06-23 03:51:00,85.098,85.135,85.082,85.135,160399999.0
2006-06-23 03:52:00,85.131,85.142,85.112,85.142,158900001.0
2006-06-23 03:53:00,85.125,85.141,85.098,85.115,177700000.0
2006-06-23 03:54:00,85.113,85.146,85.113,85.134,99700002.0
2006-06-23 03:55:00,85.117,85.147,85.117,85.147,105300000.0
2006-06-23 03:56:00,85.125,85.147,85.12,85.137,216199995.0
2006-06-23 03:57:00,85.113,85.143,85.113,85.137,188900000.0
2006-06-23 03:58:00,85.132,85.141,85.115,85.126,104500001.0
2006-06-23 03:59:00,85.126,85.147,85.119,85.137,306599996.0
2006-06-23 04:00:00,85.115,85.136,85.092,85.135,253800001.0
2006-06-23 04:01:00,85.143,85.151,85.131,85.131,162399998.0
2006-06-23 04:02:00,85.12,85.147,85.12,85.14,108399998.0
2006-06-23 04:03:00,85.147,85.155,85.13,85.145,111599998.0
2006-06-23 04:04:00,85.148,85.148,85.115,85.127,228900000.0
2006-06-23 04:05:00,85.136,85.157,85.136,85.145,149200002.0
2006-06-23 04:06:00,85.13,85.149,85.111,85.134,132899996.0
2006-06-23 04:07:00,85.12,85.143,85.107,85.128,226700000.0
2006-06-23 04:08:00,85.129,85.129,85.096,85.098,111400000.0
2006-06-23 04:09:00,85.114,85.135,85.083,85.115,183799998.0
2006-06-23 04:10:00,85.134,85.134,85.108,85.117,109300000.0
2006-06-23 04:11:00,85.126,85.136,85.114,85.114,111599998.0
2006-06-23 04:12:00,85.137,85.153,85.12,85.135,172699998.0
2006-06-23 04:13:00,85.154,85.155,85.12,85.135,256500001.0
2006-06-23 04:14:00,85.153,85.153,85.129,85.129,148499998.0
2006-06-23 04:15:00,85.116,85.149,85.116,85.137,206999998.0
2006-06-23 04:16:00,85.145,85.156,85.134,85.134,292499999.0
2006-06-23 04:17:00,85.148,85.16,85.13,85.139,216299998.0
2006-06-23 04:18:00,85.142,85.157,85.122,85.148,179599997.0
2006-06-23 04:19:00,85.136,85.157,85.134,85.139,228200001.0
2006-06-23 04:20:00,85.141,85.194,85.141,85.194,150000002.0
2006-06-23 04:21:00,85.196,85.201,85.184,85.201,70100000.0
2006-06-23 04:22:00,85.208,85.209,85.184,85.203,261799999.0
2006-06-23 04:23:00,85.206,85.219,85.191,85.194,168199998.0
2006-06-23 04:24:00,85.198,85.206,85.177,85.195,185800004.0
2006-06-23 04:25:00,85.19,85.222,85.181,85.207,117200000.0
2006-06-23 04:26:00,85.233,85.234,85.209,85.216,159200001.0
2006-06-23 04:27:00,85.22,85.235,85.202,85.225,168500000.0
2006-06-23 04:28:00,85.209,85.225,85.208,85.224,155600002.0
2006-06-23 04:29:00,85.194,85.216,85.184,85.201,184299997.0
2006-06-23 04:30:00,85.208,85.222,85.196,85.2,191300003.0
2006-06-23 04:31:00,85.223,85.237,85.213,85.213,238500000.0
2006-06-23 04:32:00,85.232,85.234,85.212,85.217,135500000.0
2006-06-23 04:33:00,85.224,85.248,85.21,85.238,161999999.0
2006-06-23 04:34:00,85.219,85.237,85.19,85.19,218399998.0
2006-06-23 04:35:00,85.187,85.209,85.182,85.184,195599996.0
2006-06-23 04:36:00,85.21,85.21,85.187,85.205,86500000.0
2006-06-23 04:37:00,85.197,85.205,85.174,85.187,104900000.0
2006-06-23 04:38:00,85.201,85.211,85.176,85.192,77100000.0
2006-06-23 04:39:00,85.182,85.214,85.182,85.213,157500000.0
2006-06-23 04:40:00,85.195,85.211,85.19,85.21,202800002.0
2006-06-23 04:41:00,85.207,85.207,85.181,85.186,242100001.0
2006-06-23 04:42:00,85.193,85.205,85.169,85.202,276499998.0
2006-06-23 04:43:00,85.188,85.204,85.182,85.197,104399999.0
2006-06-23 04:44:00,85.188,85.2,85.175,85.2,195199996.0
2006-06-23 04:45:00,85.195,85.203,85.177,85.178,215400002.0
2006-06-23 04:46:00,85.179,85.188,85.163,85.175,139799999.0
2006-06-23 04:47:00,85.171,85.194,85.171,85.192,147799999.0
2006-06-23 04:48:00,85.174,85.188,85.167,85.187,189900001.0
2006-06-23 04:49:00,85.182,85.192,85.162,85.179,164600000.0
2006-06-23 04:50:00,85.167,85.192,85.166,85.166,173899999.0
2006-06-23 04:51:00,85.18,85.19,85.16,85.18,243500002.0
2006-06-23 04:52:00,85.183,85.183,85.151,85.152,205399999.0
2006-06-23 04:53:00,85.16,85.199,85.153,85.184,234100000.0
2006-06-23 04:54:00,85.184,85.194,85.157,85.163,363700000.0
2006-06-23 04:55:00,85.162,85.173,85.143,85.143,205699997.0
2006-06-23 04:56:00,85.164,85.167,85.147,85.153,185700002.0
2006-06-23 04:57:00,85.157,85.165,85.14,85.14,192799998.0
2006-06-23 04:58:00,85.144,85.159,85.129,85.149,178999999.0
2006-06-23 04:59:00,85.16,85.174,85.147,85.154,130500000.0
2006-06-23 05:00:00,85.165,85.182,85.16,85.182,143600000.0
2006-06-23 05:01:00,85.154,85.174,85.142,85.16,227900000.0
2006-06-23 05:02:00,85.154,85.167,85.14,85.155,177099999.0
2006-06-23 05:03:00,85.152,85.16,85.128,85.147,236400007.0
2006-06-23 05:04:00,85.155,85.173,85.135,85.155,196599996.0
2006-06-23 05:05:00,85.155,85.171,85.124,85.151,207899996.0
2006-06-23 05:06:00,85.134,85.16,85.124,85.144,168000002.0
2006-06-23 05:07:00,85.155,85.173,85.134,85.134,277500000.0
2006-06-23 05:08:00,85.148,85.179,85.148,85.173,158600000.0
2006-06-23 05:09:00,85.172,85.176,85.149,85.176,193700002.0
2006-06-23 05:10:00,85.15,85.173,85.147,85.169,226999999.0
2006-06-23 05:11:00,85.166,85.181,85.128,85.159,166000000.0
2006-06-23 05:12:00,85.18,85.19,85.16,85.17,145299998.0
2006-06-23 05:13:00,85.17,85.19,85.168,85.19,220700003.0
2006-06-23 05:14:00,85.185,85.19,85.164,85.17,278400000.0
2006-06-23 05:15:00,85.177,85.19,85.161,85.185,151400002.0
2006-06-23 05:16:00,85.155,85.194,85.155,85.187,177199996.0
2006-06-23 05:17:00,85.18,85.195,85.163,85.183,240300000.0
2006-06-23 05:18:00,85.173,85.202,85.172,85.186,192800001.0
2006-06-23 05:19:00,85.177,85.196,85.17,85.184,76000000.0
2006-06-23 05:20:00,85.18,85.18,85.138,85.138,172499998.0
2006-06-23 05:21:00,85.133,85.167,85.133,85.162,331300002.0
2006-06-23 05:22:00,85.164,85.169,85.141,85.143,159100000.0
2006-06-23 05:23:00,85.144,85.171,85.137,85.158,148000000.0
2006-06-23 05:24:00,85.151,85.173,85.151,85.167,130100000.0
2006-06-23 05:25:00,85.162,85.168,85.145,85.153,163499999.0
2006-06-23 05:26:00,85.157,85.163,85.142,85.147,115400000.0
2006-06-23 05:27:00,85.173,85.178,85.149,85.158,129899998.0
2006-06-23 05:28:00,85.167,85.167,85.128,85.148,154299999.0
2006-06-23 05:29:00,85.144,85.163,85.132,85.163,246500000.0
2006-06-23 05:30:00,85.165,85.172,85.14,85.16,224300002.0
2006-06-23 05:31:00,85.163,85.177,85.145,85.165,163900001.0
2006-06-23 05:32:00,85.172,85.183,85.153,85.162,156000000.0
2006-06-23 05:33:00,85.182,85.194,85.166,85.174,216699998.0
2006-06-23 05:34:00,85.17,85.193,85.169,85.192,202799997.0
2006-06-23 05:35:00,85.175,85.202,85.174,85.202,284399994.0
2006-06-23 05:36:00,85.19,85.215,85.165,85.182,86799998.0
2006-06-23 05:37:00,85.177,85.192,85.157,85.174,120000000.0
2006-06-23 05:38:00,85.185,85.197,85.17,85.197,453899998.0
2006-06-23 05:39:00,85.178,85.195,85.175,85.175,95700001.0
2006-06-23 05:40:00,85.19,85.2,85.162,85.2,132900001.0
2006-06-23 05:41:00,85.198,85.204,85.176,85.179,310599998.0
2006-06-23 05:42:00,85.197,85.212,85.184,85.202,105300000.0
2006-06-23 05:43:00,85.184,85.209,85.184,85.194,206000001.0
2006-06-23 05:44:00,85.187,85.21,85.175,85.205,218399995.0
2006-06-23 05:45:00,85.205,85.21,85.184,85.198,116600000.0
2006-06-23 05:46:00,85.179,85.212,85.179,85.212,192899997.0
2006-06-23 05:47:00,85.19,85.19,85.153,85.153,197900003.0
2006-06-23 05:48:00,85.149,85.18,85.147,85.18,113200001.0
2006-06-23 05:49:00,85.155,85.174,85.129,85.149,302800002.0
2006-06-23 05:50:00,85.152,85.175,85.146,85.166,100600001.0
2006-06-23 05:51:00,85.147,85.175,85.135,85.175,150700000.0
2006-06-23 05:52:00,85.154,85.171,85.138,85.156,184399998.0
2006-06-23 05:53:00,85.157,85.173,85.138,85.138,237799996.0
2006-06-23 05:54:00,85.139,85.166,85.139,85.16,151000002.0
2006-06-23 05:55:00,85.167,85.17,85.138,85.138,149600000.0
2006-06-23 05:56:00,85.158,85.172,85.145,85.155,243999996.0
2006-06-23 05:57:00,85.196,85.208,85.176,85.181,210700000.0
2006-06-23 05:58:00,85.193,85.203,85.174,85.203,226200001.0
2006-06-23 05:59:00,85.187,85.214,85.18,85.205,174300001.0
2006-06-23 06:00:00,85.202,85.212,85.185,85.19,269200001.0
2006-06-23 06:01:00,85.205,85.217,85.191,85.205,176900000.0
2006-06-23 06:02:00,85.178,85.199,85.175,85.179,308799997.0
2006-06-23 06:03:00,85.172,85.203,85.172,85.198,242499999.0
2006-06-23 06:04:00,85.185,85.203,85.171,85.184,154900001.0
2006-06-23 06:05:00,85.206,85.214,85.178,85.197,223200000.0
2006-06-23 06:06:00,85.203,85.217,85.185,85.203,95700000.0
2006-06-23 06:07:00,85.182,85.199,85.173,85.189,122600002.0
2006-06-23 06:08:00,85.18,85.195,85.162,85.19,151700000.0
2006-06-23 06:09:00,85.177,85.204,85.177,85.198,114700002.0
2006-06-23 06:10:00,85.195,85.195,85.171,85.185,189700000.0
2006-06-23 06:11:00,85.175,85.193,85.17,85.193,98900001.0
2006-06-23 06:12:00,85.177,85.192,85.162,85.19,128400000.0
2006-06-23 06:13:00,85.162,85.182,85.147,85.17,181100001.0
2006-06-23 06:14:00,85.147,85.17,85.142,85.16,258799999.0
2006-06-23 06:15:00,85.152,85.18,85.148,85.18,122899999.0
2006-06-23 06:16:00,85.183,85.191,85.165,85.174,162000002.0
2006-06-23 06:17:00,85.177,85.201,85.172,85.196,202300000.0
2006-06-23 06:18:00,85.193,85.209,85.18,85.2,242699998.0
2006-06-23 06:19:00,85.186,85.214,85.17,85.19,160600000.0
2006-06-23 06:20:00,85.175,85.197,85.172,85.186,179800001.0
2006-06-23 06:21:00,85.164,85.187,85.158,85.187,253499999.0
2006-06-23 06:22:00,85.195,85.203,85.174,85.184,167499999.0
2006-06-23 06:23:00,85.189,85.207,85.185,85.198,135299999.0
2006-06-23 06:24:00,85.195,85.199,85.17,85.191,209400004.0
2006-06-23 06:25:00,85.187,85.199,85.179,85.189,325699996.0
2006-06-23 06:26:00,85.162,85.19,85.162,85.185,102000000.0
2006-06-23 06:27:00,85.184,85.191,85.168,85.168,99900001.0
2006-06-23 06:28:00,85.17,85.19,85.167,85.173,237300003.0
2006-06-23 06:29:00,85.172,85.189,85.151,85.182,172199997.0
2006-06-23 06:30:00,85.155,85.179,85.144,85.179,252899999.0
2006-06-23 06:31:00,85.169,85.188,85.152,85.169,81300000.0
2006-06-23 06:32:00,85.168,85.187,85.153,85.172,187400000.0
2006-06-23 06:33:00,85.174,85.187,85.156,85.174,191299997.0
2006-06-23 06:34:00,85.151,85.18,85.151,85.173,179100000.0
2006-06-23 06:35:00,85.176,85.187,85.158,85.174,156499999.0
2006-06-23 06:36:00,85.168,85.189,85.162,85.184,341299999.0
2006-06-23 06:37:00,85.164,85.181,85.163,85.181,183799995.0
2006-06-23 06:38:00,85.171,85.193,85.165,85.189,398000001.0
2006-06-23 06:39:00,85.168,85.19,85.163,85.177,166100000.0
2006-06-23 06:40:00,85.17,85.188,85.158,85.172,210200000.0
2006-06-23 06:41:00,85.17,85.185,85.154,85.171,145099998.0
2006-06-23 06:42:00,85.174,85.174,85.139,85.156,331800002.0
2006-06-23 06:43:00,85.155,85.167,85.141,85.156,194700001.0
2006-06-23 06:44:00,85.139,85.164,85.139,85.154,145099999.0
2006-06-23 06:45:00,85.146,85.167,85.146,85.161,106700000.0
2006-06-23 06:46:00,85.153,85.166,85.138,85.155,203199999.0
2006-06-23 06:47:00,85.135,85.165,85.135,85.151,292399999.0
2006-06-23 06:48:00,85.147,85.15,85.124,85.124,190600000.0
2006-06-23 06:49:00,85.135,85.143,85.115,85.125,223200000.0
2006-06-23 06:50:00,85.107,85.131,85.098,85.122,142300000.0
2006-06-23 06:51:00,85.12,85.15,85.111,85.15,217499998.0
2006-06-23 06:52:00,85.151,85.168,85.132,85.148,191000000.0
2006-06-23 06:53:00,85.149,85.158,85.131,85.137,222799999.0
2006-06-23 06:54:00,85.151,85.164,85.137,85.144,181100001.0
2006-06-23 06:55:00,85.133,85.143,85.12,85.129,71500001.0
2006-06-23 06:56:00,85.133,85.148,85.12,85.142,153200001.0
2006-06-23 06:57:00,85.126,85.144,85.119,85.14,210199994.0
2006-06-23 06:58:00,85.125,85.15,85.119,85.131,110400000.0
2006-06-23 06:59:00,85.146,85.146,85.107,85.108,226799999.0
2006-06-23 07:00:00,85.107,85.114,85.088,85.095,261999997.0
2006-06-23 07:01:00,85.092,85.129,85.092,85.129,188600001.0
2006-06-23 07:02:00,85.13,85.13,85.1,85.119,346700001.0
2006-06-23 07:03:00,85.101,85.121,85.085,85.105,74600000.0
2006-06-23 07:04:00,85.113,85.115,85.094,85.094,109199999.0
2006-06-23 07:05:00,85.095,85.12,85.095,85.115,281799998.0
2006-06-23 07:06:00,85.117,85.124,85.104,85.111,141000002.0
2006-06-23 07:07:00,85.109,85.127,85.084,85.125,99900000.0
2006-06-23 07:08:00,85.132,85.138,85.114,85.138,120699999.0
2006-06-23 07:09:00,85.116,85.148,85.116,85.13,106600000.0
2006-06-23 07:10:00,85.124,85.139,85.103,85.123,154800000.0
2006-06-23 07:11:00,85.108,85.128,85.103,85.117,134600000.0
2006-06-23 07:12:00,85.117,85.125,85.091,85.102,231800000.0
2006-06-23 07:13:00,85.103,85.103,85.075,85.079,242499994.0
2006-06-23 07:14:00,85.078,85.097,85.074,85.097,260500000.0
2006-06-23 07:15:00,85.071,85.105,85.071,85.095,154399998.0
2006-06-23 07:16:00,85.047,85.1,85.047,85.095,275200002.0
2006-06-23 07:17:00,85.08,85.097,85.076,85.095,185299998.0
2006-06-23 07:18:00,85.093,85.117,85.09,85.112,223500001.0
2006-06-23 07:19:00,85.108,85.126,85.089,85.126,363700003.0
2006-06-23 07:20:00,85.126,85.13,85.105,85.11,154799999.0
2006-06-23 07:21:00,85.105,85.132,85.105,85.118,177400001.0
2006-06-23 07:22:00,85.103,85.136,85.097,85.136,144300000.0
2006-06-23 07:23:00,85.117,85.151,85.117,85.147,194500001.0
2006-06-23 07:24:00,85.15,85.15,85.109,85.137,224199998.0
2006-06-23 07:25:00,85.146,85.159,85.131,85.145,246000002.0
2006-06-23 07:26:00,85.144,85.162,85.131,85.154,338199999.0
2006-06-23 07:27:00,85.135,85.161,85.134,85.146,188300000.0
2006-06-23 07:28:00,85.151,85.17,85.147,85.166,137000003.0
2006-06-23 07:29:00,85.161,85.175,85.153,85.173,153399999.0
2006-06-23 07:30:00,85.172,85.173,85.147,85.147,93000000.0
2006-06-23 07:31:00,85.133,85.163,85.133,85.163,156400001.0
2006-06-23 07:32:00,85.145,85.17,85.145,85.17,262899995.0
2006-06-23 07:33:00,85.17,85.174,85.147,85.147,201900000.0
2006-06-23 07:34:00,85.155,85.167,85.142,85.163,144400001.0
2006-06-23 07:35:00,85.159,85.164,85.133,85.135,317899999.0
2006-06-23 07:36:00,85.138,85.149,85.12,85.142,282099996.0
2006-06-23 07:37:00,85.127,85.151,85.124,85.151,147099996.0
2006-06-23 07:38:00,85.119,85.146,85.119,85.142,155400002.0
2006-06-23 07:39:00,85.151,85.161,85.133,85.149,154000000.0
2006-06-23 07:40:00,85.143,85.161,85.128,85.151,215500001.0
2006-06-23 07:41:00,85.158,85.166,85.141,85.141,265299995.0
2006-06-23 07:42:00,85.154,85.158,85.132,85.132,232799999.0
2006-06-23 07:43:00,85.148,85.148,85.121,85.127,179099999.0
2006-06-23 07:44:00,85.15,85.155,85.123,85.137,154400001.0
2006-06-23 07:45:00,85.143,85.15,85.122,85.124,188800000.0
2006-06-23 07:46:00,85.13,85.15,85.1,85.136,166300002.0
2006-06-23 07:47:00,85.142,85.154,85.117,85.143,154799997.0
2006-06-23 07:48:00,85.155,85.167,85.141,85.152,211299998.0
2006-06-23 07:49:00,85.153,85.169,85.14,85.156,259699998.0
2006-06-23 07:50:00,85.153,85.187,85.118,85.154,347399994.0
2006-06-23 07:51:00,85.166,85.195,85.158,85.171,202199999.0
2006-06-23 07:52:00,85.163,85.193,85.154,85.17,274400000.0
2006-06-23 07:53:00,85.166,85.184,85.146,85.179,192799998.0
2006-06-23 07:54:00,85.146,85.162,85.144,85.158,50200000.0
2006-06-23 07:55:00,85.151,85.157,85.129,85.143,170200001.0
2006-06-23 07:56:00,85.145,85.145,85.092,85.101,269899995.0
2006-06-23 07:57:00,85.118,85.137,85.104,85.122,162900001.0
2006-06-23 07:58:00,85.115,85.135,85.113,85.115,196300000.0
2006-06-23 07:59:00,85.109,85.132,85.109,85.128,221000001.0
2006-06-23 08:00:00,85.133,85.133,85.102,85.108,219899993.0
2006-06-23 08:01:00,85.136,85.15,85.125,85.128,188399999.0
2006-06-23 08:02:00,85.136,85.163,85.136,85.151,132800002.0
2006-06-23 08:03:00,85.155,85.178,85.144,85.144,225900002.0
2006-06-23 08:04:00,85.154,85.177,85.138,85.159,134500000.0
2006-06-23 08:05:00,85.177,85.177,85.139,85.141,221400000.0
2006-06-23 08:06:00,85.16,85.191,85.16,85.191,213100001.0
2006-06-23 08:07:00,85.191,85.191,85.156,85.156,267699997.0
2006-06-23 08:08:00,85.161,85.177,85.158,85.158,93600000.0
2006-06-23 08:09:00,85.15,85.186,85.15,85.172,262700000.0
2006-06-23 08:10:00,85.166,85.186,85.152,85.17,233900003.0
2006-06-23 08:11:00,85.149,85.182,85.149,85.182,182099998.0
2006-06-23 08:12:00,85.185,85.194,85.162,85.176,216600003.0
2006-06-23 08:13:00,85.176,85.198,85.174,85.187,297600002.0
2006-06-23 08:14:00,85.187,85.195,85.172,85.175,181699996.0
2006-06-23 08:15:00,85.193,85.216,85.166,85.201,209500002.0
2006-06-23 08:16:00,85.188,85.222,85.185,85.222,90700000.0
2006-06-23 08:17:00,85.205,85.222,85.19,85.208,225500003.0
2006-06-23 08:18:00,85.199,85.223,85.199,85.223,151099996.0
2006-06-23 08:19:00,85.223,85.224,85.196,85.196,124499998.0
2006-06-23 08:20:00,85.207,85.221,85.189,85.202,207699999.0
2006-06-23 08:21:00,85.221,85.222,85.18,85.18,158999999.0
2006-06-23 08:22:00,85.201,85.213,85.183,85.207,173499998.0
2006-06-23 08:23:00,85.203,85.216,85.184,85.184,130600000.0
2006-06-23 08:24:00,85.18,85.189,85.164,85.176,177499999.0
2006-06-23 08:25:00,85.151,85.196,85.151,85.196,182599999.0
2006-06-23 08:26:00,85.183,85.203,85.183,85.203,81399999.0
2006-06-23 08:27:00,85.194,85.217,85.185,85.207,156000000.0
2006-06-23 08:28:00,85.21,85.216,85.185,85.195,267100000.0
2006-06-23 08:29:00,85.181,85.196,85.166,85.196,71000000.0
2006-06-23 08:30:00,85.194,85.197,85.164,85.164,264600001.0
2006-06-23 08:31:00,85.161,85.181,85.148,85.155,318800002.0
2006-06-23 08:32:00,85.164,85.189,85.152,85.172,189300000.0
2006-06-23 08:33:00,85.176,85.186,85.157,85.173,279300000.0
2006-06-23 08:34:00,85.158,85.185,85.147,85.164,149800000.0
2006-06-23 08:35:00,85.161,85.161,85.127,85.127,106900001.0
2006-06-23 08:36:00,85.122,85.136,85.098,85.12,87899999.0
2006-06-23 08:37:00,85.128,85.128,85.085,85.089,151400000.0
2006-06-23 08:38:00,85.102,85.105,85.075,85.089,257799999.0
2006-06-23 08:39:00,85.099,85.107,85.076,85.081,151600002.0
2006-06-23 08:40:00,85.088,85.103,85.079,85.095,212400001.0
2006-06-23 08:41:00,85.097,85.104,85.064,85.064,263000002.0
2006-06-23 08:42:00,85.084,85.11,85.084,85.11,66600000.0
2006-06-23 08:43:00,85.102,85.133,85.097,85.108,217999999.0
2006-06-23 08:44:00,85.092,85.111,85.068,85.082,288500001.0
2006-06-23 08:45:00,85.08,85.104,85.069,85.091,125800002.0
2006-06-23 08:46:00,85.096,85.096,85.063,85.063,227499997.0
2006-06-23 08:47:00,85.069,85.069,85.046,85.051,323399999.0
2006-06-23 08:48:00,85.077,85.083,85.06,85.063,185000002.0
2006-06-23 08:49:00,85.084,85.091,85.061,85.077,178799999.0
2006-06-23 08:50:00,85.087,85.104,85.068,85.072,176300002.0
2006-06-23 08:51:00,85.092,85.113,85.079,85.084,228500000.0
2006-06-23 08:52:00,85.091,85.148,85.087,85.148,123600000.0
2006-06-23 08:53:00,85.172,85.175,85.137,85.157,251599999.0
2006-06-23 08:54:00,85.168,85.189,85.14,85.189,156099999.0
2006-06-23 08:55:00,85.193,85.215,85.183,85.196,121600001.0
2006-06-23 08:56:00,85.198,85.214,85.179,85.191,235200003.0
2006-06-23 08:57:00,85.163,85.179,85.137,85.16,144099999.0
2006-06-23 08:58:00,85.159,85.18,85.144,85.148,189799996.0
2006-06-23 08:59:00,85.18,85.18,85.157,85.16,269100000.0
2006-06-23 09:00:00,85.142,85.173,85.142,85.155,235199998.0
2006-06-23 09:01:00,85.164,85.178,85.15,85.15,281600003.0
2006-06-23 09:02:00,85.175,85.196,85.165,85.167,193699999.0
2006-06-23 09:03:00,85.171,85.195,85.152,85.168,334499998.0
2006-06-23 09:04:00,85.158,85.16,85.119,85.119,184500001.0
2006-06-23 09:05:00,85.147,85.164,85.139,85.164,231300002.0
2006-06-23 09:06:00,85.17,85.173,85.153,85.161,177400002.0
2006-06-23 09:07:00,85.133,85.155,85.113,85.145,108900000.0
2006-06-23 09:08:00,85.149,85.149,85.108,85.108,137000001.0
2006-06-23 09:09:00,85.12,85.129,85.102,85.127,209199999.0
2006-06-23 09:10:00,85.132,85.138,85.106,85.111,190699998.0
2006-06-23 09:11:00,85.131,85.152,85.124,85.142,66600000.0
2006-06-23 09:12:00,85.122,85.141,85.109,85.127,128800000.0
2006-06-23 09:13:00,85.127,85.15,85.127,85.14,190399998.0
2006-06-23 09:14:00,85.124,85.144,85.121,85.139,101199999.0
2006-06-23 09:15:00,85.131,85.154,85.13,85.15,236100002.0
2006-06-23 09:16:00,85.12,85.14,85.119,85.122,211700001.0
2006-06-23 09:17:00,85.14,85.154,85.128,85.139,163200000.0
2006-06-23 09:18:00,85.146,85.146,85.109,85.109,116400000.0
2006-06-23 09:19:00,85.108,85.117,85.088,85.089,179999998.0
2006-06-23 09:20:00,85.116,85.13,85.095,85.097,203000000.0
2006-06-23 09:21:00,85.095,85.11,85.081,85.082,157100001.0
2006-06-23 09:22:00,85.12,85.127,85.08,85.095,135600000.0
2006-06-23 09:23:00,85.119,85.119,85.089,85.096,164700000.0
2006-06-23 09:24:00,85.08,85.105,85.05,85.083,188199998.0
2006-06-23 09:25:00,85.096,85.108,85.077,85.077,244100002.0
2006-06-23 09:26:00,85.071,85.094,85.063,85.077,275599999.0
2006-06-23 09:27:00,85.078,85.086,85.044,85.064,171399999.0
2006-06-23 09:28:00,85.092,85.097,85.062,85.082,106899999.0
2006-06-23 09:29:00,85.073,85.099,85.071,85.089,101300001.0
2006-06-23 09:30:00,85.069,85.087,85.053,85.07,93000000.0
2006-06-23 09:31:00,85.073,85.083,85.052,85.066,156700002.0
2006-06-23 09:32:00,85.064,85.083,85.054,85.073,176699998.0
2006-06-23 09:33:00,85.044,85.062,85.028,85.052,128600001.0
2006-06-23 09:34:00,85.026,85.059,85.026,85.038,174899999.0
2006-06-23 09:35:00,85.05,85.054,85.023,85.023,124299998.0
2006-06-23 09:36:00,85.014,85.046,85.014,85.037,119199999.0
2006-06-23 09:37:00,85.014,85.031,85.009,85.028,171000000.0
2006-06-23 09:38:00,85.027,85.032,85.003,85.004,219200002.0
2006-06-23 09:39:00,85.01,85.037,84.999,85.037,224600006.0
2006-06-23 09:40:00,85.011,85.041,85.011,85.034,157299999.0
2006-06-23 09:41:00,85.035,85.035,85.005,85.012,141200003.0
2006-06-23 09:42:00,85.008,85.042,85.008,85.042,78000000.0
2006-06-23 09:43:00,85.049,85.074,85.042,85.065,151700000.0
2006-06-23 09:44:00,85.05,85.065,85.011,85.045,306900002.0
2006-06-23 09:45:00,85.042,85.05,85.028,85.034,145199998.0
2006-06-23 09:46:00,85.039,85.062,85.026,85.043,255000000.0
2006-06-23 09:47:00,85.062,85.062,85.014,85.014,318299999.0
2006-06-23 09:48:00,85.031,85.049,85.026,85.037,167200002.0
2006-06-23 09:49:00,85.036,85.036,84.981,84.981,288699999.0
2006-06-23 09:50:00,84.979,85.025,84.974,85.023,387300000.0
2006-06-23 09:51:00,85.024,85.056,85.007,85.029,185299998.0
2006-06-23 09:52:00,85.051,85.075,85.043,85.051,150700000.0
2006-06-23 09:53:00,85.052,85.068,85.042,85.061,190200002.0
2006-06-23 09:54:00,85.048,85.073,85.048,85.055,130699999.0
2006-06-23 09:55:00,85.031,85.057,85.026,85.048,225099998.0
2006-06-23 09:56:00,85.043,85.068,85.038,85.05,177900001.0
2006-06-23 09:57:00,85.036,85.065,85.036,85.065,228099999.0
2006-06-23 09:58:00,85.052,85.08,85.05,85.08,254200000.0
2006-06-23 09:59:00,85.065,85.067,85.043,85.051,248900000.0
2006-06-23 10:00:00,85.042,85.064,85.019,85.019,161600001.0
2006-06-23 10:01:00,85.022,85.063,85.013,85.045,147000000.0
2006-06-23 10:02:00,85.062,85.085,85.058,85.072,140900001.0
2006-06-23 10:03:00,85.076,85.081,85.044,85.063,274600000.0
2006-06-23 10:04:00,85.084,85.086,85.063,85.072,160800001.0
2006-06-23 10:05:00,85.068,85.068,85.032,85.051,253299998.0
2006-06-23 10:06:00,85.051,85.087,85.051,85.075,207299998.0
2006-06-23 10:07:00,85.058,85.08,85.048,85.065,248700000.0
2006-06-23 10:08:00,85.06,85.076,85.044,85.062,141500001.0
2006-06-23 10:09:00,85.053,85.085,85.053,85.071,229800001.0
2006-06-23 10:10:00,85.067,85.067,85.024,85.024,169199997.0
2006-06-23 10:11:00,85.044,85.053,85.034,85.037,92200001.0
2006-06-23 10:12:00,85.027,85.027,84.998,84.998,95099999.0
2006-06-23 10:13:00,84.99,85.019,84.99,85.0,246100001.0
2006-06-23 10:14:00,85.011,85.016,84.994,85.003,202600000.0
2006-06-23 10:15:00,85.008,85.01,84.992,85.004,211400000.0
2006-06-23 10:16:00,85.002,85.012,84.984,84.99,125700000.0
2006-06-23 10:17:00,84.963,84.987,84.95,84.974,183300000.0
2006-06-23 10:18:00,84.969,84.969,84.941,84.947,131600001.0
2006-06-23 10:19:00,84.946,84.977,84.945,84.956,178300000.0
2006-06-23 10:20:00,84.967,84.99,84.962,84.985,182000002.0
2006-06-23 10:21:00,84.968,84.997,84.968,84.997,128299999.0
2006-06-23 10:22:00,84.98,85.021,84.98,85.02,301799997.0
2006-06-23 10:23:00,85.025,85.025,84.991,84.991,178199997.0
2006-06-23 10:24:00,85.015,85.018,84.984,84.984,178400000.0
2006-06-23 10:25:00,85.018,85.018,84.989,85.007,125399999.0
2006-06-23 10:26:00,85.002,85.008,84.985,84.985,140600000.0
2006-06-23 10:27:00,85.025,85.025,84.999,84.999,191200000.0
2006-06-23 10:28:00,85.009,85.01,84.981,84.996,163100004.0
2006-06-23 10:29:00,84.989,85.006,84.98,84.982,241599999.0
2006-06-23 10:30:00,84.976,84.999,84.976,84.997,141100002.0
2006-06-23 10:31:00,85.012,85.016,84.986,84.988,193400000.0
2006-06-23 10:32:00,85.014,85.017,84.985,84.985,259299997.0
2006-06-23 10:33:00,84.985,85.006,84.971,84.971,141099997.0
2006-06-23 10:34:00,85.003,85.016,84.984,85.002,138300000.0
2006-06-23 10:35:00,85.016,85.052,85.008,85.038,188399999.0
2006-06-23 10:36:00,85.067,85.105,85.058,85.077,231800003.0
2006-06-23 10:37:00,85.073,85.098,85.068,85.098,140400002.0
2006-06-23 10:38:00,85.099,85.099,85.07,85.077,158000001.0
2006-06-23 10:39:00,85.086,85.106,85.086,85.102,143600000.0
2006-06-23 10:40:00,85.103,85.131,85.103,85.12,115600000.0
2006-06-23 10:41:00,85.115,85.124,85.089,85.089,292500002.0
2006-06-23 10:42:00,85.104,85.108,85.087,85.09,311099999.0
2006-06-23 10:43:00,85.088,85.114,85.084,85.102,266100000.0
2006-06-23 10:44:00,85.103,85.11,85.084,85.108,261899997.0
2006-06-23 10:45:00,85.097,85.121,85.093,85.105,184299999.0
2006-06-23 10:46:00,85.102,85.107,85.079,85.083,237100001.0
2006-06-23 10:47:00,85.087,85.106,85.081,85.106,165500000.0
2006-06-23 10:48:00,85.114,85.114,85.076,85.08,258699997.0
2006-06-23 10:49:00,85.09,85.102,85.074,85.097,190700001.0
2006-06-23 10:50:00,85.098,85.108,85.065,85.088,92600000.0
2006-06-23 10:51:00,85.08,85.106,85.08,85.094,215399999.0
2006-06-23 10:52:00,85.094,85.116,85.07,85.07,255299998.0
2006-06-23 10:53:00,85.084,85.084,85.045,85.045,188700000.0
2006-06-23 10:54:00,85.053,85.077,85.046,85.052,248600002.0
2006-06-23 10:55:00,85.066,85.08,85.046,85.047,282600001.0
2006-06-23 10:56:00,85.056,85.086,85.048,85.086,243699999.0
2006-06-23 10:57:00,85.059,85.078,85.021,85.027,70300002.0
2006-06-23 10:58:00,85.012,85.034,85.009,85.025,255400001.0
2006-06-23 10:59:00,85.028,85.05,85.014,85.033,171500005.0
2006-06-23 11:00:00,85.063,85.068,85.019,85.036,211100000.0
2006-06-23 11:01:00,85.054,85.071,85.047,85.059,251599996.0
2006-06-23 11:02:00,85.024,85.048,85.02,85.042,197800002.0
2006-06-23 11:03:00,85.015,85.056,85.015,85.056,308700000.0
2006-06-23 11:04:00,85.048,85.048,85.026,85.031,163300001.0
2006-06-23 11:05:00,85.033,85.047,85.019,85.029,136100000.0
2006-06-23 11:06:00,85.031,85.052,85.021,85.042,106199998.0
2006-06-23 11:07:00,85.028,85.038,85.002,85.017,243600002.0
2006-06-23 11:08:00,85.036,85.038,85.009,85.017,190900000.0
2006-06-23 11:09:00,85.038,85.062,85.036,85.062,144399998.0
2006-06-23 11:10:00,85.056,85.083,85.055,85.067,257299997.0
2006-06-23 11:11:00,85.048,85.066,85.043,85.057,108200001.0
2006-06-23 11:12:00,85.056,85.065,85.041,85.046,203499996.0
2006-06-23 11:13:00,85.04,85.055,85.026,85.055,252200002.0
2006-06-23 11:14:00,85.027,85.043,85.009,85.009,105999999.0
2006-06-23 11:15:00,85.027,85.03,85.004,85.008,131599998.0
2006-06-23 11:16:00,85.028,85.046,85.015,85.032,113299999.0
2006-06-23 11:17:00,85.048,85.085,85.04,85.085,242300002.0
2006-06-23 11:18:00,85.058,85.082,85.043,85.074,183999999.0
2006-06-23 11:19:00,85.072,85.075,85.043,85.043,201999997.0
2006-06-23 11:20:00,85.04,85.068,85.026,85.035,173599998.0
2006-06-23 11:21:00,85.028,85.028,85.005,85.015,223099997.0
2006-06-23 11:22:00,85.024,85.028,85.002,85.003,129499999.0
2006-06-23 11:23:00,85.004,85.022,85.001,85.014,174000003.0
2006-06-23 11:24:00,85.005,85.022,84.994,85.0,192600001.0
2006-06-23 11:25:00,85.015,85.039,85.009,85.033,179099997.0
2006-06-23 11:26:00,85.032,85.058,85.032,85.057,168799997.0
2006-06-23 11:27:00,85.059,85.066,85.036,85.043,188600004.0
2006-06-23 11:28:00,85.028,85.046,85.005,85.005,311500001.0
2006-06-23 11:29:00,85.029,85.039,85.016,85.027,225100000.0
2006-06-23 11:30:00,85.037,85.037,85.004,85.017,233699998.0
2006-06-23 11:31:00,85.024,85.043,85.015,85.021,167999999.0
2006-06-23 11:32:00,85.0,85.025,84.998,85.018,341899996.0
2006-06-23 11:33:00,85.004,85.025,84.993,85.022,262599998.0
2006-06-23 11:34:00,85.008,85.021,84.993,85.014,302199996.0
2006-06-23 11:35:00,85.015,85.017,84.986,84.986,226500001.0
2006-06-23 11:36:00,85.013,85.025,84.979,84.979,175800000.0
2006-06-23 11:37:00,84.963,85.01,84.963,85.005,235000003.0
2006-06-23 11:38:00,85.005,85.01,84.979,84.997,222699997.0
2006-06-23 11:39:00,84.987,85.048,84.985,85.048,219200001.0
2006-06-23 11:40:00,85.051,85.067,85.021,85.037,234100001.0
2006-06-23 11:41:00,85.035,85.054,85.029,85.053,242500000.0
2006-06-23 11:42:00,85.036,85.06,85.019,85.03,199199997.0
2006-06-23 11:43:00,85.008,85.058,85.008,85.058,154799998.0
2006-06-23 11:44:00,85.071,85.071,85.044,85.047,169600002.0
2006-06-23 11:45:00,85.075,85.078,85.042,85.053,223600002.0
2006-06-23 11:46:00,85.054,85.066,85.04,85.043,191400000.0
2006-06-23 11:47:00,85.046,85.073,85.044,85.07,268899997.0
2006-06-23 11:48:00,85.082,85.082,85.049,85.062,99599998.0
2006-06-23 11:49:00,85.056,85.073,85.046,85.057,266900006.0
2006-06-23 11:50:00,85.049,85.052,85.021,85.048,302100001.0
2006-06-23 11:51:00,85.039,85.056,85.02,85.056,310799996.0
2006-06-23 11:52:00,85.059,85.066,85.041,85.041,268999999.0
2006-06-23 11:53:00,85.053,85.072,85.039,85.05,138199998.0
2006-06-23 11:54:00,85.052,85.075,85.037,85.049,255900000.0
2006-06-23 11:55:00,85.063,85.063,85.021,85.021,168299999.0
2006-06-23 11:56:00,85.037,85.054,85.025,85.038,154599998.0
2006-06-23 11:57:00,85.055,85.072,85.051,85.065,229400001.0
2006-06-23 11:58:00,85.044,85.067,85.042,85.065,149299998.0
2006-06-23 11:59:00,85.033,85.055,85.023,85.037,281099999.0
2006-06-23 12:00:00,85.037,85.088,85.022,85.066,288199998.0
2006-06-23 12:01:00,85.098,85.105,85.07,85.08,191399999.0
2006-06-23 12:02:00,85.068,85.085,85.055,85.073,223799998.0
2006-06-23 12:03:00,85.074,85.078,85.039,85.046,173300001.0
2006-06-23 12:04:00,85.064,85.073,85.046,85.056,149599998.0
2006-06-23 12:05:00,85.078,85.089,85.065,85.065,160300001.0
2006-06-23 12:06:00,85.066,85.093,85.065,85.093,146600003.0
2006-06-23 12:07:00,85.069,85.105,85.032,85.093,215399999.0
2006-06-23 12:08:00,85.088,85.102,85.072,85.072,225199997.0
2006-06-23 12:09:00,85.08,85.089,85.067,85.074,178099999.0
2006-06-23 12:10:00,85.065,85.096,85.065,85.083,78700000.0
2006-06-23 12:11:00,85.079,85.105,85.075,85.096,269399998.0
2006-06-23 12:12:00,85.086,85.106,85.086,85.102,135699999.0
2006-06-23 12:13:00,85.099,85.119,85.089,85.094,196899999.0
2006-06-23 12:14:00,85.102,85.124,85.1,85.122,175099998.0
2006-06-23 12:15:00,85.106,85.138,85.106,85.112,190200001.0
2006-06-23 12:16:00,85.112,85.136,85.108,85.108,67800000.0
2006-06-23 12:17:00,85.142,85.142,85.12,85.12,194000000.0
2006-06-23 12:18:00,85.132,85.139,85.114,85.123,181499999.0
2006-06-23 12:19:00,85.113,85.145,85.113,85.141,144700001.0
2006-06-23 12:20:00,85.125,85.148,85.111,85.148,234399999.0
2006-06-23 12:21:00,85.137,85.156,85.127,85.147,173800002.0
2006-06-23 12:22:00,85.157,85.162,85.136,85.161,169099997.0
2006-06-23 12:23:00,85.163,85.182,85.153,85.182,233600000.0
2006-06-23 12:24:00,85.178,85.183,85.143,85.143,220200000.0
2006-06-23 12:25:00,85.166,85.172,85.14,85.155,289799997.0
2006-06-23 12:26:00,85.147,85.17,85.125,85.141,126600000.0
2006-06-23 12:27:00,85.138,85.146,85.106,85.124,301499999.0
2006-06-23 12:28:00,85.123,85.151,85.113,85.132,203500000.0
2006-06-23 12:29:00,85.118,85.14,85.106,85.14,157900003.0
2006-06-23 12:30:00,85.136,85.155,85.122,85.129,247899997.0
2006-06-23 12:31:00,85.157,85.157,85.117,85.117,143499998.0
2006-06-23 12:32:00,85.138,85.138,85.106,85.106,246799999.0
2006-06-23 12:33:00,85.125,85.157,85.107,85.119,332499998.0
2006-06-23 12:34:00,85.155,85.16,85.136,85.136,179599997.0
2006-06-23 12:35:00,85.152,85.166,85.144,85.158,219800006.0
2006-06-23 12:36:00,85.141,85.159,85.128,85.157,273599997.0
2006-06-23 12:37:00,85.138,85.159,85.131,85.152,218100000.0
2006-06-23 12:38:00,85.128,85.143,85.112,85.112,158000000.0
2006-06-23 12:39:00,85.109,85.126,85.089,85.103,265899999.0
2006-06-23 12:40:00,85.099,85.113,85.08,85.113,266599999.0
2006-06-23 12:41:00,85.108,85.108,85.088,85.088,147800002.0
2006-06-23 12:42:00,85.089,85.109,85.089,85.104,84900000.0
2006-06-23 12:43:00,85.101,85.105,85.079,85.079,294600001.0
2006-06-23 12:44:00,85.081,85.105,85.081,85.082,234499997.0
2006-06-23 12:45:00,85.106,85.106,85.076,85.083,73100000.0
2006-06-23 12:46:00,85.058,85.098,85.058,85.087,169199999.0
2006-06-23 12:47:00,85.065,85.092,85.037,85.068,219999998.0
2006-06-23 12:48:00,85.1,85.107,85.083,85.084,148900001.0
2006-06-23 12:49:00,85.09,85.115,85.085,85.11,278299998.0
2006-06-23 12:50:00,85.11,85.12,85.095,85.108,181000000.0
2006-06-23 12:51:00,85.099,85.12,85.091,85.117,234799995.0
2006-06-23 12:52:00,85.116,85.117,85.09,85.102,124800000.0
2006-06-23 12:53:00,85.107,85.118,85.083,85.083,216299997.0
2006-06-23 12:54:00,85.113,85.117,85.089,85.095,183500001.0
2006-06-23 12:55:00,85.1,85.122,85.093,85.122,199100002.0
2006-06-23 12:56:00,85.099,85.113,85.088,85.104,163100004.0
2006-06-23 12:57:00,85.082,85.107,85.078,85.092,60100000.0
2006-06-23 12:58:00,85.087,85.102,85.075,85.089,171799998.0
2006-06-23 12:59:00,85.068,85.089,85.061,85.083,157699999.0
2006-06-23 13:00:00,85.07,85.07,85.05,85.059,118399998.0
2006-06-23 13:01:00,85.065,85.078,85.044,85.066,182000000.0
2006-06-23 13:02:00,85.077,85.087,85.057,85.06,149800000.0
2006-06-23 13:03:00,85.068,85.09,85.057,85.09,227000004.0
2006-06-23 13:04:00,85.077,85.095,85.077,85.094,141899999.0
2006-06-23 13:05:00,85.093,85.106,85.077,85.077,223299996.0
2006-06-23 13:06:00,85.084,85.097,85.068,85.097,248500000.0
2006-06-23 13:07:00,85.1,85.1,85.049,85.049,280099996.0
2006-06-23 13:08:00,85.055,85.083,85.039,85.081,206399997.0
2006-06-23 13:09:00,85.073,85.079,85.054,85.054,239500001.0
2006-06-23 13:10:00,85.076,85.077,85.054,85.063,218100001.0
2006-06-23 13:11:00,85.065,85.078,85.051,85.064,96599998.0
2006-06-23 13:12:00,85.064,85.08,85.044,85.078,205699998.0
2006-06-23 13:13:00,85.085,85.085,85.051,85.06,130700001.0
2006-06-23 13:14:00,85.072,85.084,85.06,85.079,148500004.0
2006-06-23 13:15:00,85.073,85.073,85.051,85.051,316700004.0
2006-06-23 13:16:00,85.051,85.081,85.051,85.076,232999997.0
2006-06-23 13:17:00,85.07,85.08,85.05,85.065,167499998.0
2006-06-23 13:18:00,85.08,85.086,85.066,85.072,151199999.0
2006-06-23 13:19:00,85.059,85.089,85.059,85.081,250499998.0
2006-06-23 13:20:00,85.073,85.086,85.062,85.062,200800000.0
2006-06-23 13:21:00,85.075,85.08,85.055,85.06,339400002.0
2006-06-23 13:22:00,85.057,85.073,85.053,85.072,111200001.0
2006-06-23 13:23:00,85.073,85.084,85.06,85.07,195299998.0
2006-06-23 13:24:00,85.078,85.08,85.058,85.06,280400000.0
2006-06-23 13:25:00,85.061,85.087,85.061,85.087,175600000.0
2006-06-23 13:26:00,85.092,85.098,85.074,85.085,170299998.0
2006-06-23 13:27:00,85.094,85.109,85.084,85.102,276399998.0
2006-06-23 13:28:00,85.088,85.116,85.088,85.116,79200000.0
2006-06-23 13:29:00,85.11,85.112,85.086,85.095,155900000.0
2006-06-23 13:30:00,85.097,85.132,85.083,85.114,152200000.0
2006-06-23 13:31:00,85.13,85.149,85.108,85.129,238599999.0
2006-06-23 13:32:00,85.159,85.176,85.145,85.149,177700000.0
2006-06-23 13:33:00,85.139,85.179,85.139,85.179,158500000.0
2006-06-23 13:34:00,85.171,85.202,85.169,85.202,194999997.0
2006-06-23 13:35:00,85.191,85.206,85.18,85.202,196100001.0
2006-06-23 13:36:00,85.195,85.201,85.164,85.164,362200002.0
2006-06-23 13:37:00,85.195,85.221,85.188,85.19,178699999.0
2006-06-23 13:38:00,85.198,85.219,85.179,85.193,151299999.0
2006-06-23 13:39:00,85.198,85.198,85.155,85.173,191500000.0
2006-06-23 13:40:00,85.176,85.201,85.171,85.197,214200000.0
2006-06-23 13:41:00,85.183,85.194,85.153,85.171,115600000.0
2006-06-23 13:42:00,85.173,85.175,85.127,85.127,214000001.0
2006-06-23 13:43:00,85.115,85.161,85.115,85.152,150900001.0
2006-06-23 13:44:00,85.15,85.15,85.107,85.113,156000001.0
2006-06-23 13:45:00,85.104,85.122,85.082,85.11,280200001.0
2006-06-23 13:46:00,85.088,85.108,85.076,85.09,159600000.0
2006-06-23 13:47:00,85.094,85.126,85.094,85.115,132699999.0
2006-06-23 13:48:00,85.097,85.114,85.062,85.076,220800001.0
2006-06-23 13:49:00,85.064,85.084,85.056,85.084,242000001.0
2006-06-23 13:50:00,85.066,85.12,85.066,85.12,143999999.0
2006-06-23 13:51:00,85.118,85.118,85.085,85.094,77500000.0
2006-06-23 13:52:00,85.082,85.112,85.082,85.106,221500000.0
2006-06-23 13:53:00,85.105,85.11,85.081,85.1,208300000.0
2006-06-23 13:54:00,85.076,85.105,85.076,85.095,192699996.0
2006-06-23 13:55:00,85.088,85.102,85.069,85.071,260500004.0
2006-06-23 13:56:00,85.075,85.075,85.034,85.046,210699999.0
2006-06-23 13:57:00,85.068,85.094,85.053,85.078,190399999.0
2006-06-23 13:58:00,85.089,85.102,85.075,85.095,177000002.0
2006-06-23 13:59:00,85.103,85.112,85.083,85.09,154600001.0
2006-06-23 14:00:00,85.108,85.108,85.077,85.089,183999998.0
2006-06-23 14:01:00,85.075,85.108,85.075,85.1,226000000.0
2006-06-23 14:02:00,85.093,85.106,85.077,85.083,107200001.0
2006-06-23 14:03:00,85.103,85.106,85.081,85.088,136900000.0
2006-06-23 14:04:00,85.107,85.107,85.08,85.086,179299999.0
2006-06-23 14:05:00,85.088,85.092,85.068,85.068,104799999.0
2006-06-23 14:06:00,85.048,85.085,85.048,85.074,242499996.0
2006-06-23 14:07:00,85.059,85.076,85.055,85.074,223900000.0
2006-06-23 14:08:00,85.048,85.068,85.037,85.053,173199996.0
2006-06-23 14:09:00,85.04,85.081,85.04,85.073,215400000.0
2006-06-23 14:10:00,85.078,85.087,85.06,85.068,100700000.0
2006-06-23 14:11:00,85.093,85.093,85.057,85.06,123200001.0
2006-06-23 14:12:00,85.077,85.077,85.044,85.06,219999999.0
2006-06-23 14:13:00,85.057,85.085,85.057,85.085,208799999.0
2006-06-23 14:14:00,85.08,85.08,85.041,85.055,191899999.0
2006-06-23 14:15:00,85.072,85.073,85.032,85.041,246999995.0
2006-06-23 14:16:00,85.044,85.07,85.04,85.063,226600002.0
2006-06-23 14:17:00,85.055,85.068,85.043,85.049,118400000.0
2006-06-23 14:18:00,85.025,85.063,85.025,85.059,233900001.0
2006-06-23 14:19:00,85.06,85.072,85.028,85.044,215399998.0
2006-06-23 14:20:00,85.046,85.062,85.028,85.043,131399999.0
2006-06-23 14:21:00,85.049,85.053,85.021,85.032,191499998.0
2006-06-23 14:22:00,85.051,85.085,85.051,85.082,195299997.0
2006-06-23 14:23:00,85.097,85.125,85.087,85.106,128899999.0
2006-06-23 14:24:00,85.11,85.136,85.104,85.118,250399999.0
2006-06-23 14:25:00,85.113,85.125,85.091,85.117,241300000.0
2006-06-23 14:26:00,85.106,85.124,85.078,85.105,127400000.0
2006-06-23 14:27:00,85.099,85.102,85.074,85.081,230499999.0
2006-06-23 14:28:00,85.093,85.121,85.087,85.1,250199998.0
2006-06-23 14:29:00,85.082,85.082,84.972,84.972,180800001.0
2006-06-23 14:30:00,84.999,85.048,84.97,85.026,213299999.0
2006-06-23 14:31:00,85.065,85.079,85.055,85.059,94200000.0
2006-06-23 14:32:00,85.079,85.096,85.053,85.069,178099998.0
2006-06-23 14:33:00,85.052,85.07,85.045,85.066,235699998.0
2006-06-23 14:34:00,85.044,85.064,85.02,85.034,156400000.0
2006-06-23 14:35:00,85.024,85.057,85.024,85.052,200000003.0
2006-06-23 14:36:00,85.032,85.068,85.03,85.061,184999999.0
2006-06-23 14:37:00,85.055,85.065,85.032,85.052,235399997.0
2006-06-23 14:38:00,85.084,85.108,85.069,85.108,192900000.0
2006-06-23 14:39:00,85.121,85.143,85.104,85.117,130200000.0
2006-06-23 14:40:00,85.111,85.127,85.098,85.127,140199999.0
2006-06-23 14:41:00,85.088,85.116,85.047,85.11,135799999.0
2006-06-23 14:42:00,85.096,85.119,85.096,85.117,117500001.0
2006-06-23 14:43:00,85.107,85.122,85.093,85.112,142000000.0
2006-06-23 14:44:00,85.121,85.121,85.087,85.106,202399998.0
2006-06-23 14:45:00,85.117,85.121,85.097,85.1,173999999.0
2006-06-23 14:46:00,85.107,85.129,85.106,85.129,157199999.0
2006-06-23 14:47:00,85.13,85.156,85.13,85.153,183500000.0
2006-06-23 14:48:00,85.159,85.185,85.133,85.145,140100000.0
2006-06-23 14:49:00,85.148,85.171,85.137,85.165,150699999.0
2006-06-23 14:50:00,85.158,85.174,85.137,85.154,275700000.0
2006-06-23 14:51:00,85.155,85.155,85.107,85.107,149300002.0
2006-06-23 14:52:00,85.132,85.136,85.111,85.111,206200002.0
2006-06-23 14:53:00,85.107,85.143,85.107,85.135,179300002.0
2006-06-23 14:54:00,85.119,85.119,85.076,85.076,190399998.0
2006-06-23 14:55:00,85.075,85.091,85.054,85.077,127100001.0
2006-06-23 14:56:00,85.076,85.093,85.058,85.068,157499999.0
2006-06-23 14:57:00,85.054,85.079,85.043,85.079,133900000.0
2006-06-23 14:58:00,85.046,85.068,85.022,85.039,85100000.0
2006-06-23 14:59:00,85.025,85.039,85.001,85.022,110700000.0
2006-06-23 15:00:00,85.027,85.043,84.99,84.99,146700001.0
2006-06-23 15:01:00,84.968,85.015,84.968,84.997,249399999.0
2006-06-23 15:02:00,85.002,85.01,84.972,84.986,164000001.0
2006-06-23 15:03:00,84.991,85.005,84.975,84.984,187100004.0
2006-06-23 15:04:00,84.989,85.014,84.987,85.005,198200001.0
2006-06-23 15:05:00,85.001,85.022,84.992,85.016,230900003.0
2006-06-23 15:06:00,84.997,85.011,84.976,84.989,207899999.0
2006-06-23 15:07:00,84.974,85.0,84.938,84.959,158600002.0
2006-06-23 15:08:00,84.933,84.977,84.901,84.906,194600001.0
2006-06-23 15:09:00,84.887,84.924,84.874,84.903,234200000.0
2006-06-23 15:10:00,84.91,84.945,84.901,84.926,184100000.0
2006-06-23 15:11:00,84.957,84.957,84.92,84.936,143000002.0
2006-06-23 15:12:00,84.97,84.981,84.953,84.958,225200005.0
2006-06-23 15:13:00,84.966,84.981,84.949,84.956,154900001.0
2006-06-23 15:14:00,84.97,84.997,84.966,84.986,231899996.0
2006-06-23 15:15:00,84.986,85.011,84.969,84.98,110899999.0
2006-06-23 15:16:00,84.966,84.99,84.965,84.978,173000000.0
2006-06-23 15:17:00,84.963,85.004,84.963,84.995,120300000.0
2006-06-23 15:18:00,84.998,85.009,84.982,85.0,233099999.0
2006-06-23 15:19:00,84.991,85.037,84.979,85.013,254800000.0
2006-06-23 15:20:00,85.025,85.025,85.001,85.008,167499997.0
2006-06-23 15:21:00,84.97,84.998,84.962,84.985,241099998.0
2006-06-23 15:22:00,84.968,84.968,84.92,84.92,166000000.0
2006-06-23 15:23:00,84.929,84.96,84.918,84.942,78300001.0
2006-06-23 15:24:00,84.987,84.989,84.956,84.956,247699999.0
2006-06-23 15:25:00,84.969,84.995,84.964,84.981,155600000.0
2006-06-23 15:26:00,84.975,84.98,84.957,84.958,303499998.0
2006-06-23 15:27:00,84.94,84.974,84.933,84.97,256499997.0
2006-06-23 15:28:00,84.961,84.984,84.961,84.978,191599999.0
2006-06-23 15:29:00,84.969,84.979,84.943,84.965,269800002.0
2006-06-23 15:30:00,84.921,84.943,84.911,84.928,140799999.0
2006-06-23 15:31:00,84.914,84.948,84.914,84.944,142699998.0
2006-06-23 15:32:00,84.944,84.948,84.882,84.895,137000000.0
2006-06-23 15:33:00,84.882,84.912,84.877,84.896,215499998.0
2006-06-23 15:34:00,84.904,84.93,84.891,84.911,164400000.0
2006-06-23 15:35:00,84.909,84.92,84.885,84.885,104399999.0
2006-06-23 15:36:00,84.875,84.892,84.853,84.866,118499999.0
2006-06-23 15:37:00,84.874,84.896,84.864,84.878,131900002.0
2006-06-23 15:38:00,84.88,84.91,84.873,84.883,225900004.0
2006-06-23 15:39:00,84.878,84.911,84.878,84.906,93700000.0
2006-06-23 15:40:00,84.89,84.89,84.79,84.846,153200000.0
2006-06-23 15:41:00,84.869,84.886,84.852,84.864,91800001.0
2006-06-23 15:42:00,84.885,84.912,84.88,84.912,91900000.0
2006-06-23 15:43:00,84.913,84.935,84.909,84.933,290000002.0
2006-06-23 15:44:00,84.933,84.945,84.912,84.914,205899998.0
2006-06-23 15:45:00,84.937,84.947,84.914,84.914,266499998.0
2006-06-23 15:46:00,84.929,84.959,84.929,84.951,125300000.0
2006-06-23 15:47:00,84.93,84.958,84.922,84.958,275899999.0
2006-06-23 15:48:00,84.957,84.958,84.931,84.932,114700000.0
2006-06-23 15:49:00,84.942,84.97,84.929,84.934,204900000.0
2006-06-23 15:50:00,84.927,84.945,84.899,84.909,216799998.0
2006-06-23 15:51:00,84.872,84.893,84.852,84.875,124699999.0
2006-06-23 15:52:00,84.869,84.897,84.863,84.887,248600002.0
2006-06-23 15:53:00,84.862,84.886,84.86,84.882,160299999.0
2006-06-23 15:54:00,84.887,84.895,84.866,84.876,188099999.0
2006-06-23 15:55:00,84.86,84.88,84.852,84.856,186899998.0
2006-06-23 15:56:00,84.88,84.892,84.86,84.86,142599999.0
2006-06-23 15:57:00,84.867,84.892,84.855,84.867,194900000.0
2006-06-23 15:58:00,84.871,84.892,84.869,84.889,247799997.0
2006-06-23 15:59:00,84.883,84.941,84.863,84.917,242600002.0
2006-06-23 16:00:00,84.946,84.973,84.941,84.964,356299998.0
2006-06-23 16:01:00,84.942,84.963,84.923,84.943,238700000.0
2006-06-23 16:02:00,84.933,84.951,84.92,84.937,207900000.0
2006-06-23 16:03:00,84.909,84.941,84.894,84.932,201199999.0
2006-06-23 16:04:00,84.942,84.966,84.935,84.936,142000001.0
2006-06-23 16:05:00,84.963,84.984,84.952,84.964,232199996.0
2006-06-23 16:06:00,84.964,84.964,84.933,84.935,179599998.0
2006-06-23 16:07:00,84.931,84.958,84.929,84.958,125300000.0
2006-06-23 16:08:00,84.951,84.951,84.908,84.908,110600000.0
2006-06-23 16:09:00,84.931,84.931,84.907,84.908,286400003.0
2006-06-23 16:10:00,84.932,84.944,84.92,84.932,168400001.0
2006-06-23 16:11:00,84.933,84.96,84.914,84.943,189300000.0
2006-06-23 16:12:00,84.966,84.973,84.943,84.948,154200000.0
2006-06-23 16:13:00,84.956,84.978,84.947,84.963,142700002.0
2006-06-23 16:14:00,84.937,84.959,84.913,84.936,185800002.0
2006-06-23 16:15:00,84.952,84.966,84.919,84.919,286099999.0
2006-06-23 16:16:00,84.938,84.977,84.926,84.96,148600004.0
2006-06-23 16:17:00,84.958,84.975,84.946,84.969,264200000.0
2006-06-23 16:18:00,84.965,84.965,84.934,84.956,142700001.0
2006-06-23 16:19:00,84.935,84.962,84.933,84.95,229499997.0
2006-06-23 16:20:00,84.96,84.982,84.947,84.966,241699997.0
2006-06-23 16:21:00,84.983,84.983,84.952,84.956,221999998.0
2006-06-23 16:22:00,84.978,85.007,84.968,84.979,188199999.0
2006-06-23 16:23:00,84.982,85.006,84.961,84.978,231200003.0
2006-06-23 16:24:00,84.985,85.015,84.981,85.015,164099998.0
2006-06-23 16:25:00,85.012,85.027,84.992,85.001,196000000.0
2006-06-23 16:26:00,85.05,85.063,85.04,85.043,220700000.0
2006-06-23 16:27:00,85.045,85.076,85.036,85.045,305700001.0
2006-06-23 16:28:00,85.029,85.053,85.021,85.051,180399998.0
2006-06-23 16:29:00,85.053,85.062,85.038,85.044,229400000.0
2006-06-23 16:30:00,85.044,85.076,85.039,85.076,238999998.0
2006-06-23 16:31:00,85.069,85.11,85.069,85.11,234800003.0
2006-06-23 16:32:00,85.127,85.151,85.118,85.118,211199998.0
2006-06-23 16:33:00,85.128,85.142,85.114,85.114,198099997.0
2006-06-23 16:34:00,85.116,85.141,85.097,85.128,163000001.0
2006-06-23 16:35:00,85.115,85.13,85.108,85.11,138099998.0
2006-06-23 16:36:00,85.102,85.12,85.086,85.098,217900004.0
2006-06-23 16:37:00,85.106,85.106,85.07,85.074,145999999.0
2006-06-23 16:38:00,85.086,85.092,85.064,85.077,221199999.0
2006-06-23 16:39:00,85.085,85.085,85.044,85.044,164400000.0
2006-06-23 16:40:00,85.06,85.07,85.029,85.029,264300000.0
2006-06-23 16:41:00,85.042,85.062,85.027,85.049,189399999.0
2006-06-23 16:42:00,85.05,85.061,85.031,85.037,252499998.0
2006-06-23 16:43:00,85.036,85.062,85.031,85.062,153799998.0
2006-06-23 16:44:00,85.063,85.063,85.033,85.054,233899998.0
2006-06-23 16:45:00,85.041,85.065,85.039,85.056,142600001.0
2006-06-23 16:46:00,85.039,85.072,85.039,85.072,119099999.0
2006-06-23 16:47:00,85.057,85.08,85.052,85.065,155200005.0
2006-06-23 16:48:00,85.057,85.075,85.047,85.067,260900000.0
2006-06-23 16:49:00,85.063,85.076,85.038,85.055,268599993.0
2006-06-23 16:50:00,85.045,85.081,85.037,85.054,178899999.0
2006-06-23 16:51:00,85.038,85.066,85.038,85.065,135500001.0
2006-06-23 16:52:00,85.062,85.086,85.054,85.08,279100000.0
2006-06-23 16:53:00,85.059,85.079,85.034,85.042,123000000.0
2006-06-23 16:54:00,85.022,85.063,85.022,85.053,135900000.0
2006-06-23 16:55:00,85.046,85.052,85.021,85.021,107200002.0
2006-06-23 16:56:00,85.027,85.056,85.027,85.056,140200000.0
2006-06-23 16:57:00,85.03,85.048,85.014,85.032,298499995.0
2006-06-23 16:58:00,85.021,85.034,84.995,85.01,159699999.0
2006-06-23 16:59:00,85.016,85.041,85.003,85.017,162800001.0
2006-06-23 17:00:00,85.03,85.051,85.025,85.03,139799999.0
2006-06-23 17:01:00,85.02,85.061,85.02,85.031,253899999.0
2006-06-23 17:02:00,85.05,85.076,85.05,85.066,190099996.0
2006-06-23 17:03:00,85.061,85.08,85.046,85.067,400800003.0
2006-06-23 17:04:00,85.076,85.076,85.048,85.048,196200000.0
2006-06-23 17:05:00,85.065,85.081,85.049,85.063,164099999.0
2006-06-23 17:06:00,85.062,85.078,85.029,85.039,108500000.0
2006-06-23 17:07:00,85.025,85.049,85.025,85.049,109199999.0
2006-06-23 17:08:00,85.039,85.045,85.018,85.032,200400000.0
2006-06-23 17:09:00,85.017,85.039,85.008,85.008,184799999.0
2006-06-23 17:10:00,85.05,85.055,85.02,85.027,162299999.0
2006-06-23 17:11:00,85.046,85.061,85.03,85.06,236900003.0
2006-06-23 17:12:00,85.04,85.087,85.04,85.087,138100000.0
2006-06-23 17:13:00,85.076,85.102,85.068,85.09,263900000.0
2006-06-23 17:14:00,85.08,85.099,85.058,85.084,183199998.0
2006-06-23 17:15:00,85.103,85.103,85.074,85.08,167700001.0
2006-06-23 17:16:00,85.075,85.1,85.075,85.095,292800000.0
2006-06-23 17:17:00,85.07,85.09,85.027,85.045,134400000.0
2006-06-23 17:18:00,85.014,85.036,84.993,85.028,221999997.0
2006-06-23 17:19:00,85.022,85.049,85.008,85.018,239599998.0
2006-06-23 17:20:00,85.033,85.06,85.028,85.037,220399996.0
2006-06-23 17:21:00,85.034,85.045,85.015,85.028,223800002.0
2006-06-23 17:22:00,85.019,85.033,84.984,84.988,180699998.0
2006-06-23 17:23:00,84.968,84.98,84.941,84.96,228100001.0
2006-06-23 17:24:00,84.951,84.975,84.945,84.949,163099999.0
2006-06-23 17:25:00,84.971,84.982,84.95,84.968,266699996.0
2006-06-23 17:26:00,84.951,84.973,84.947,84.959,269699997.0
2006-06-23 17:27:00,84.966,84.974,84.951,84.955,120499999.0
2006-06-23 17:28:00,84.983,84.992,84.968,84.975,144199998.0
2006-06-23 17:29:00,84.962,84.988,84.953,84.988,200799998.0
2006-06-23 17:30:00,84.983,84.984,84.962,84.966,171699996.0
2006-06-23 17:31:00,84.958,84.988,84.957,84.982,148000000.0
2006-06-23 17:32:00,84.959,84.981,84.953,84.981,175999999.0
2006-06-23 17:33:00,84.975,84.98,84.941,84.957,222099998.0
2006-06-23 17:34:00,84.965,84.978,84.94,84.97,182599998.0
2006-06-23 17:35:00,84.966,84.997,84.966,84.997,127300000.0
2006-06-23 17:36:00,84.978,84.996,84.963,84.984,175099999.0
2006-06-23 17:37:00,84.984,84.997,84.968,84.984,146499999.0
2006-06-23 17:38:00,84.977,85.011,84.976,85.008,213200002.0
2006-06-23 17:39:00,85.013,85.013,84.969,84.984,170700004.0
2006-06-23 17:40:00,84.999,85.002,84.976,85.002,177699994.0
2006-06-23 17:41:00,84.986,85.001,84.954,84.977,305900001.0
2006-06-23 17:42:00,84.98,85.002,84.965,84.986,161199998.0
2006-06-23 17:43:00,84.997,85.013,84.988,85.013,46800000.0
2006-06-23 17:44:00,84.986,85.01,84.973,85.01,204599999.0
2006-06-23 17:45:00,84.996,85.011,84.976,84.988,270599998.0
2006-06-23 17:46:00,85.002,85.007,84.986,84.989,146699999.0
2006-06-23 17:47:00,84.985,85.009,84.983,85.009,180500000.0
2006-06-23 17:48:00,85.001,85.028,84.992,85.006,216400000.0
2006-06-23 17:49:00,84.983,85.002,84.965,84.986,151800003.0
2006-06-23 17:50:00,84.972,85.0,84.972,84.984,200299998.0
2006-06-23 17:51:00,84.957,84.985,84.95,84.968,314599995.0
2006-06-23 17:52:00,84.969,84.986,84.964,84.978,172300001.0
2006-06-23 17:53:00,84.99,84.999,84.964,84.964,250200003.0
2006-06-23 17:54:00,84.992,84.997,84.977,84.977,149500000.0
2006-06-23 17:55:00,84.995,85.022,84.984,84.998,99599998.0
2006-06-23 17:56:00,85.012,85.012,84.988,84.988,129900001.0
2006-06-23 17:57:00,84.985,84.985,84.962,84.969,174400001.0
2006-06-23 17:58:00,84.987,84.993,84.961,84.961,292600003.0
2006-06-23 17:59:00,84.985,84.997,84.968,84.976,157200003.0
2006-06-23 18:00:00,84.975,85.008,84.942,84.978,209200000.0
2006-06-23 18:01:00,84.976,85.0,84.967,84.995,1142399997.0
2006-06-23 18:02:00,85.002,85.014,84.977,85.005,1998700003.0
2006-06-23 18:03:00,85.05,85.06,85.02,85.05,1611300002.0
2006-06-23 18:04:00,84.988,85.02,84.979,84.989,1611300002.0
2006-06-23 18:05:00,84.988,84.998,84.963,84.998,1854500006.0
2006-06-23 18:06:00,84.992,85.002,84.965,84.965,1912099990.0
2006-06-23 18:07:00,85.03,85.05,85.0,85.0,1596399998.0
2006-06-23 18:08:00,85.05,85.07,85.02,85.07,1596399998.0
2006-06-23 18:09:00,84.99,85.013,84.986,85.011,1596399998.0
2006-06-23 18:10:00,85.005,85.04,85.005,85.026,1767000000.0
2006-06-23 18:11:00,85.032,85.047,85.019,85.023,1002300001.0
2006-06-23 18:12:00,85.015,85.04,85.003,85.018,1151799993.0
2006-06-23 18:13:00,84.991,85.027,84.991,85.008,1407099996.0
2006-06-23 18:14:00,84.991,85.021,84.988,85.021,1647500001.0
2006-06-23 18:15:00,85.018,85.045,85.006,85.033,1891899991.0
2006-06-23 18:16:00,85.056,85.079,85.04,85.044,2077599999.0
2006-06-23 18:17:00,85.046,85.07,85.045,85.065,728000000.0
2006-06-23 18:18:00,85.071,85.075,85.032,85.058,1221099994.0
2006-06-23 18:19:00,85.042,85.065,85.034,85.06,1712899992.0
2006-06-23 18:20:00,85.054,85.06,85.025,85.034,1628899997.0
2006-06-23 18:21:00,85.045,85.065,85.031,85.054,1716999992.0
2006-06-23 18:22:00,85.056,85.069,85.033,85.048,1634299992.0
2006-06-23 18:23:00,85.1,85.13,85.06,85.09,1594799999.0
2006-06-23 18:24:00,85.05,85.055,85.032,85.041,1594799999.0
2006-06-23 18:25:00,85.028,85.052,85.016,85.034,2091199989.0
2006-06-23 18:26:00,85.032,85.045,85.012,85.018,1542199999.0
2006-06-23 18:27:00,85.038,85.056,85.022,85.053,1283500000.0
2006-06-23 18:28:00,85.041,85.061,85.025,85.034,1156999995.0
2006-06-23 18:29:00,85.045,85.058,85.022,85.048,1319800003.0
2006-06-23 18:30:00,85.042,85.051,85.024,85.036,574700000.0
2006-06-23 18:31:00,85.048,85.055,85.023,85.026,1126399993.0
2006-06-23 18:32:00,85.034,85.065,85.03,85.062,1828599994.0
2006-06-23 18:33:00,85.065,85.083,85.039,85.056,1820699996.0
2006-06-23 18:34:00,85.071,85.085,85.053,85.059,1689499993.0
2006-06-23 18:35:00,85.069,85.089,85.06,85.067,1437599998.0
2006-06-23 18:36:00,85.079,85.103,85.073,85.098,1679999989.0
2006-06-23 18:37:00,85.082,85.098,85.048,85.085,1051399997.0
2006-06-23 18:38:00,85.082,85.093,85.059,85.075,613499996.0
2006-06-23 18:39:00,85.075,85.09,85.057,85.071,513999994.0
2006-06-23 18:40:00,85.093,85.093,85.067,85.067,730799998.0
2006-06-23 18:41:00,85.093,85.111,85.078,85.093,830400001.0
2006-06-23 18:42:00,85.076,85.104,85.075,85.093,655900001.0
2006-06-23 18:43:00,85.097,85.156,85.095,85.155,1344599996.0
2006-06-23 18:44:00,85.134,85.151,85.103,85.12,831100004.0
2006-06-23 18:45:00,85.122,85.126,85.092,85.092,1024399998.0
2006-06-23 18:46:00,85.099,85.118,85.09,85.113,832200001.0
2006-06-23 18:47:00,85.092,85.127,85.092,85.127,545599995.0
2006-06-23 18:48:00,85.13,85.139,85.104,85.12,693199998.0
2006-06-23 18:49:00,85.145,85.156,85.124,85.141,914299998.0
2006-06-23 18:50:00,85.14,85.14,85.107,85.11,1096999996.0
2006-06-23 18:51:00,85.125,85.157,85.125,85.157,420199997.0
2006-06-23 18:52:00,85.146,85.158,85.114,85.114,979599987.0
2006-06-23 18:53:00,85.127,85.14,85.09,85.09,808400000.0
2006-06-23 18:54:00,85.107,85.124,85.094,85.103,835799998.0
2006-06-23 18:55:00,85.099,85.119,85.086,85.108,775599998.0
2006-06-23 18:56:00,85.083,85.118,85.083,85.113,444199997.0
2006-06-23 18:57:00,85.114,85.127,85.096,85.109,487800001.0
2006-06-23 18:58:00,85.117,85.138,85.096,85.116,1301699996.0
2006-06-23 18:59:00,85.135,85.135,85.093,85.094,703599999.0
2006-06-23 19:00:00,85.108,85.125,85.093,85.107,741999993.0
2006-06-23 19:01:00,85.114,85.138,85.107,85.131,541799999.0
2006-06-23 19:02:00,85.122,85.143,85.122,85.139,238900004.0
2006-06-23 19:03:00,85.133,85.143,85.115,85.116,664800000.0
2006-06-23 19:04:00,85.12,85.135,85.102,85.117,551199998.0
2006-06-23 19:05:00,85.128,85.132,85.102,85.102,440999996.0
2006-06-23 19:06:00,85.116,85.116,85.081,85.081,407399998.0
2006-06-23 19:07:00,85.096,85.131,85.096,85.122,1211099988.0
2006-06-23 19:08:00,85.13,85.13,85.105,85.105,608900000.0
2006-06-23 19:09:00,85.117,85.128,85.098,85.103,566999996.0
2006-06-23 19:10:00,85.117,85.138,85.105,85.11,620300003.0
2006-06-23 19:11:00,85.114,85.132,85.114,85.127,154799998.0
2006-06-23 19:12:00,85.125,85.127,85.104,85.125,343499997.0
2006-06-23 19:13:00,85.123,85.13,85.096,85.123,453800003.0
2006-06-23 19:14:00,85.111,85.118,85.108,85.111,233800001.0
2006-06-23 19:15:00,85.124,85.135,85.104,85.113,640699994.0
2006-06-23 19:16:00,85.109,85.141,85.109,85.126,313600001.0
2006-06-23 19:17:00,85.135,85.156,85.114,85.143,662799998.0
2006-06-23 19:18:00,85.155,85.173,85.131,85.131,536000001.0
2006-06-23 19:19:00,85.147,85.173,85.145,85.17,524200001.0
2006-06-23 19:20:00,85.172,85.19,85.156,85.171,328099997.0
2006-06-23 19:21:00,85.193,85.208,85.171,85.208,303199997.0
2006-06-23 19:22:00,85.218,85.227,85.151,85.199,337499995.0
2006-06-23 19:23:00,85.22,85.22,85.179,85.183,1725300002.0
2006-06-23 19:24:00,85.195,85.213,85.173,85.192,568299999.0
2006-06-23 19:25:00,85.212,85.218,85.188,85.188,1137899996.0
2006-06-23 19:26:00,85.187,85.207,85.18,85.204,1360000000.0
2006-06-23 19:27:00,85.205,85.21,85.182,85.189,1050799991.0
2006-06-23 19:28:00,85.204,85.212,85.187,85.191,433600001.0
2006-06-23 19:29:00,85.186,85.218,85.181,85.218,759100004.0
2006-06-23 19:30:00,85.204,85.22,85.186,85.212,837300003.0
2006-06-23 19:31:00,85.189,85.213,85.182,85.196,610000004.0
2006-06-23 19:32:00,85.2,85.203,85.18,85.182,846499997.0
2006-06-23 19:33:00,85.195,85.198,85.168,85.181,537900003.0
2006-06-23 19:34:00,85.188,85.21,85.173,85.192,796200005.0
2006-06-23 19:35:00,85.224,85.239,85.208,85.208,953500001.0
2006-06-23 19:36:00,85.219,85.239,85.216,85.234,502199998.0
2006-06-23 19:37:00,85.223,85.238,85.206,85.224,190699998.0
2006-06-23 19:38:00,85.209,85.238,85.205,85.213,959099994.0
2006-06-23 19:39:00,85.199,85.243,85.199,85.235,912800004.0
2006-06-23 19:40:00,85.22,85.246,85.205,85.224,739600000.0
2006-06-23 19:41:00,85.23,85.238,85.204,85.215,714300002.0
2006-06-23 19:42:00,85.215,85.22,85.187,85.187,639899997.0
2006-06-23 19:43:00,85.2,85.237,85.2,85.228,351000005.0
2006-06-23 19:44:00,85.23,85.242,85.209,85.209,550499999.0
2006-06-23 19:45:00,85.211,85.239,85.211,85.226,418899999.0
2006-06-23 19:46:00,85.21,85.225,85.191,85.204,347400003.0
2006-06-23 19:47:00,85.203,85.228,85.203,85.217,206699999.0
2006-06-23 19:48:00,85.215,85.227,85.184,85.212,781399996.0
2006-06-23 19:49:00,85.209,85.226,85.183,85.196,650099993.0
2006-06-23 19:50:00,85.219,85.219,85.185,85.214,407800001.0
2006-06-23 19:51:00,85.197,85.223,85.197,85.223,334299999.0
2006-06-23 19:52:00,85.227,85.233,85.192,85.214,524399998.0
2006-06-23 19:53:00,85.235,85.235,85.206,85.212,708199993.0
2006-06-23 19:54:00,85.207,85.234,85.192,85.212,667099996.0
2006-06-23 19:55:00,85.196,85.213,85.178,85.203,444699998.0
2006-06-23 19:56:00,85.2,85.21,85.179,85.179,458500001.0
2006-06-23 19:57:00,85.202,85.228,85.193,85.213,446100001.0
2006-06-23 19:58:00,85.228,85.247,85.213,85.213,804699999.0
2006-06-23 19:59:00,85.222,85.235,85.201,85.21,798399995.0
2006-06-23 20:00:00,85.23,85.239,85.216,85.216,335399996.0
2006-06-23 20:01:00,85.22,85.235,85.202,85.211,480099999.0
2006-06-23 20:02:00,85.23,85.23,85.204,85.21,659599997.0
2006-06-23 20:03:00,85.202,85.22,85.192,85.21,287300002.0
2006-06-23 20:04:00,85.213,85.222,85.157,85.201,235799999.0
2006-06-23 20:05:00,85.202,85.23,85.178,85.2,566399993.0
2006-06-23 20:06:00,85.195,85.22,85.195,85.215,856399998.0
2006-06-23 20:07:00,85.202,85.23,85.196,85.227,829999995.0
2006-06-23 20:08:00,85.214,85.227,85.195,85.225,352399997.0
2006-06-23 20:09:00,85.225,85.231,85.199,85.203,613999995.0
2006-06-23 20:10:00,85.225,85.23,85.211,85.23,720299995.0
2006-06-23 20:11:00,85.233,85.246,85.212,85.235,812199995.0
2006-06-23 20:12:00,85.221,85.248,85.218,85.232,1716899998.0
2006-06-23 20:13:00,85.234,85.24,85.21,85.212,482599999.0
2006-06-23 20:14:00,85.215,85.229,85.196,85.222,524900001.0
2006-06-23 20:15:00,85.196,85.214,85.186,85.206,748699988.0
2006-06-23 20:16:00,85.202,85.226,85.182,85.21,733699997.0
2006-06-23 20:17:00,85.212,85.239,85.212,85.227,368299996.0
2006-06-23 20:18:00,85.21,85.235,85.209,85.235,152000001.0
2006-06-23 20:19:00,85.233,85.233,85.205,85.21,305900003.0
2006-06-23 20:20:00,85.226,85.231,85.197,85.211,837500001.0
2006-06-23 20:21:00,85.217,85.23,85.202,85.216,417800002.0
2006-06-23 20:22:00,85.227,85.236,85.194,85.202,815800009.0
2006-06-23 20:23:00,85.199,85.222,85.194,85.213,438899997.0
2006-06-23 20:24:00,85.206,85.214,85.184,85.185,345800001.0
2006-06-23 20:25:00,85.199,85.22,85.187,85.2,649499995.0
2006-06-23 20:26:00,85.225,85.235,85.2,85.2,590799996.0
2006-06-23 20:27:00,85.218,85.247,85.218,85.242,396600000.0
2006-06-23 20:28:00,85.232,85.261,85.226,85.251,1168400005.0
2006-06-23 20:29:00,85.237,85.258,85.221,85.253,1373699998.0
2006-06-23 20:30:00,85.235,85.265,85.233,85.251,1511500004.0
2006-06-23 20:31:00,85.262,85.269,85.241,85.253,1061999991.0
2006-06-23 20:32:00,85.259,85.275,85.245,85.263,1180699998.0
2006-06-23 20:33:00,85.265,85.265,85.237,85.251,588599996.0
2006-06-23 20:34:00,85.27,85.27,85.241,85.241,405599996.0
2006-06-23 20:35:00,85.273,85.291,85.26,85.26,615200002.0
2006-06-23 20:36:00,85.285,85.294,85.254,85.265,603899996.0
2006-06-23 20:37:00,85.23,85.268,85.23,85.254,546799996.0
2006-06-23 20:38:00,85.253,85.263,85.231,85.255,886800003.0
2006-06-23 20:39:00,85.244,85.276,85.24,85.254,584600002.0
2006-06-23 20:40:00,85.243,85.271,85.239,85.258,1219699993.0
2006-06-23 20:41:00,85.25,85.268,85.244,85.25,1046299996.0
2006-06-23 20:42:00,85.248,85.269,85.238,85.268,970099993.0
2006-06-23 20:43:00,85.265,85.273,85.248,85.254,1041699999.0
2006-06-23 20:44:00,85.265,85.27,85.244,85.263,863399988.0
2006-06-23 20:45:00,85.269,85.269,85.235,85.248,740799998.0
2006-06-23 20:46:00,85.236,85.252,85.205,85.223,629499995.0
2006-06-23 20:47:00,85.238,85.251,85.224,85.23,1017500005.0
2006-06-23 20:48:00,85.235,85.264,85.23,85.255,648599999.0
2006-06-23 20:49:00,85.24,85.26,85.232,85.255,568400001.0
2006-06-23 20:50:00,85.258,85.261,85.22,85.252,972699998.0
2006-06-23 20:51:00,85.244,85.249,85.228,85.23,406099999.0
2006-06-23 20:52:00,85.235,85.25,85.221,85.229,404300005.0
2006-06-23 20:53:00,85.247,85.271,85.233,85.243,1112600000.0
2006-06-23 20:54:00,85.257,85.276,85.236,85.246,473400007.0
2006-06-23 20:55:00,85.258,85.271,85.237,85.24,1326399997.0
2006-06-23 20:56:00,85.26,85.27,85.238,85.248,785599999.0
2006-06-23 20:57:00,85.265,85.27,85.238,85.244,661100004.0
2006-06-23 20:58:00,85.256,85.262,85.228,85.229,1270499995.0
2006-06-23 20:59:00,85.238,85.242,85.182,85.21,1282299998.0
2006-06-23 21:00:00,85.235,85.244,85.208,85.208,1199399999.0
2006-06-23 21:01:00,85.207,85.228,85.198,85.225,1100699997.0
2006-06-23 21:02:00,85.225,85.225,85.202,85.202,489200003.0
2006-06-23 21:03:00,85.215,85.226,85.2,85.207,301500000.0
2006-06-23 21:04:00,85.221,85.221,85.174,85.174,353400000.0
2006-06-23 21:05:00,85.159,85.211,85.159,85.211,737300000.0
2006-06-23 21:06:00,85.202,85.221,85.187,85.215,664799999.0
2006-06-23 21:07:00,85.197,85.221,85.175,85.201,746999996.0
2006-06-23 21:08:00,85.206,85.22,85.184,85.186,882799992.0
2006-06-23 21:09:00,85.211,85.233,85.199,85.21,190799999.0
2006-06-23 21:10:00,85.211,85.239,85.186,85.234,817499999.0
2006-06-23 21:11:00,85.214,85.232,85.202,85.22,598099995.0
2006-06-23 21:12:00,85.213,85.234,85.211,85.232,294199997.0
2006-06-23 21:13:00,85.234,85.234,85.21,85.212,412100006.0
2006-06-23 21:14:00,85.231,85.247,85.218,85.227,598899996.0
2006-06-23 21:15:00,85.24,85.255,85.218,85.223,879699998.0
2006-06-23 21:16:00,85.224,85.251,85.224,85.245,777200002.0
2006-06-23 21:17:00,85.247,85.259,85.22,85.223,939599990.0
2006-06-23 21:18:00,85.242,85.256,85.209,85.243,613900002.0
2006-06-23 21:19:00,85.235,85.262,85.231,85.247,734200003.0
2006-06-23 21:20:00,85.236,85.257,85.227,85.257,1312199987.0
2006-06-23 21:21:00,85.26,85.27,85.239,85.242,793499996.0
2006-06-23 21:22:00,85.24,85.26,85.232,85.252,959500000.0
2006-06-23 21:23:00,85.255,85.267,85.232,85.244,744099998.0
2006-06-23 21:24:00,85.255,85.26,85.232,85.232,906399995.0
2006-06-23 21:25:00,85.25,85.265,85.225,85.236,1109300003.0
2006-06-23 21:26:00,85.252,85.267,85.233,85.244,491399997.0
2006-06-23 21:27:00,85.238,85.254,85.224,85.238,417899999.0
2006-06-23 21:28:00,85.215,85.252,85.215,85.243,262800001.0
2006-06-23 21:29:00,85.247,85.263,85.233,85.248,680999998.0
2006-06-23 21:30:00,85.24,85.259,85.223,85.241,414899994.0
2006-06-23 21:31:00,85.25,85.255,85.222,85.24,258100004.0
2006-06-23 21:32:00,85.25,85.25,85.221,85.227,379599994.0
2006-06-23 21:33:00,85.252,85.257,85.231,85.237,453400001.0
2006-06-23 21:34:00,85.262,85.262,85.23,85.23,243100000.0
2006-06-23 21:35:00,85.23,85.25,85.229,85.245,400200001.0
2006-06-23 21:36:00,85.227,85.246,85.22,85.238,364499998.0
2006-06-23 21:37:00,85.22,85.242,85.22,85.236,555199992.0
2006-06-23 21:38:00,85.217,85.238,85.214,85.232,165799998.0
2006-06-23 21:39:00,85.216,85.237,85.203,85.233,327699999.0
2006-06-23 21:40:00,85.228,85.243,85.209,85.213,502600001.0
2006-06-23 21:41:00,85.22,85.24,85.219,85.235,390699999.0
2006-06-23 21:42:00,85.22,85.24,85.215,85.24,396399990.0
2006-06-23 21:43:00,85.243,85.248,85.218,85.223,387299995.0
2006-06-23 21:44:00,85.212,85.238,85.205,85.231,888199998.0
2006-06-23 21:45:00,85.227,85.238,85.208,85.218,289900000.0
2006-06-23 21:46:00,85.217,85.235,85.213,85.234,229099999.0
2006-06-23 21:47:00,85.235,85.24,85.215,85.225,379299997.0
2006-06-23 21:48:00,85.245,85.258,85.222,85.228,773300001.0
2006-06-23 21:49:00,85.219,85.251,85.218,85.242,255100002.0
2006-06-23 21:50:00,85.243,85.25,85.226,85.226,179399997.0
2006-06-23 21:51:00,85.235,85.246,85.22,85.223,303799999.0
2006-06-23 21:52:00,85.237,85.247,85.22,85.221,151599999.0
2006-06-23 21:53:00,85.238,85.253,85.226,85.237,568199994.0
2006-06-23 21:54:00,85.22,85.255,85.22,85.251,363499998.0
2006-06-23 21:55:00,85.234,85.273,85.234,85.27,286099999.0
2006-06-23 21:56:00,85.257,85.285,85.254,85.27,326400000.0
2006-06-23 21:57:00,85.261,85.282,85.247,85.265,171800001.0
2006-06-23 21:58:00,85.259,85.268,85.244,85.251,152699999.0
2006-06-23 21:59:00,85.265,85.27,85.245,85.265,405800005.0
2006-06-23 22:00:00,85.253,85.276,85.251,85.274,600200003.0
2006-06-23 22:01:00,85.272,85.28,85.247,85.264,549800003.0
2006-06-23 22:02:00,85.265,85.268,85.238,85.252,557300001.0
2006-06-23 22:03:00,85.266,85.287,85.25,85.251,312099999.0
2006-06-23 22:04:00,85.243,85.267,85.24,85.262,570599998.0
2006-06-23 22:05:00,85.255,85.265,85.24,85.244,211399998.0
2006-06-23 22:06:00,85.241,85.259,85.233,85.252,173700000.0
2006-06-23 22:07:00,85.247,85.265,85.234,85.245,258600001.0
2006-06-23 22:08:00,85.267,85.276,85.254,85.258,201999997.0
2006-06-23 22:09:00,85.268,85.268,85.227,85.227,205700002.0
2006-06-23 22:10:00,85.253,85.256,85.225,85.233,241399998.0
2006-06-23 22:11:00,85.245,85.261,85.231,85.233,457699997.0
2006-06-23 22:12:00,85.233,85.255,85.227,85.255,327900000.0
2006-06-23 22:13:00,85.24,85.265,85.238,85.255,468499997.0
2006-06-23 22:14:00,85.254,85.272,85.236,85.236,275199997.0
2006-06-23 22:15:00,85.238,85.262,85.238,85.254,208599998.0
2006-06-23 22:16:00,85.25,85.25,85.212,85.228,433200001.0
2006-06-23 22:17:00,85.244,85.257,85.227,85.237,208800001.0
2006-06-23 22:18:00,85.252,85.26,85.231,85.234,406099996.0
2006-06-23 22:19:00,85.234,85.257,85.225,85.255,387200002.0
2006-06-23 22:20:00,85.24,85.259,85.231,85.25,261700001.0
2006-06-23 22:21:00,85.254,85.255,85.227,85.232,227799999.0
2006-06-23 22:22:00,85.25,85.266,85.239,85.246,350299995.0
2006-06-23 22:23:00,85.244,85.273,85.237,85.245,353699998.0
2006-06-23 22:24:00,85.238,85.272,85.238,85.258,299100000.0
2006-06-23 22:25:00,85.259,85.273,85.247,85.253,214900000.0
2006-06-23 22:26:00,85.253,85.275,85.251,85.273,154899999.0
2006-06-23 22:27:00,85.258,85.277,85.243,85.266,775599996.0
2006-06-23 22:28:00,85.249,85.265,85.239,85.252,255299999.0
2006-06-23 22:29:00,85.238,85.26,85.237,85.257,232300001.0
2006-06-23 22:30:00,85.261,85.275,85.234,85.247,114099999.0
2006-06-23 22:31:00,85.249,85.268,85.22,85.264,480200000.0
2006-06-23 22:32:00,85.256,85.275,85.242,85.261,400100001.0
2006-06-23 22:33:00,85.253,85.275,85.238,85.263,655900005.0
2006-06-23 22:34:00,85.235,85.264,85.234,85.261,661799999.0
2006-06-23 22:35:00,85.265,85.265,85.244,85.25,227300000.0
2006-06-23 22:36:00,85.263,85.27,85.246,85.25,303899997.0
2006-06-23 22:37:00,85.267,85.267,85.233,85.24,193499999.0
2006-06-23 22:38:00,85.27,85.27,85.235,85.255,144299998.0
2006-06-23 22:39:00,85.246,85.262,85.232,85.25,237100001.0
2006-06-23 22:40:00,85.247,85.259,85.223,85.24,270700003.0
2006-06-23 22:41:00,85.26,85.272,85.237,85.264,282999996.0
2006-06-23 22:42:00,85.249,85.275,85.242,85.26,172299999.0
2006-06-23 22:43:00,85.25,85.27,85.236,85.27,294999998.0
2006-06-23 22:44:00,85.231,85.263,85.223,85.241,392800002.0
2006-06-23 22:45:00,85.219,85.255,85.211,85.244,415399998.0
2006-06-23 22:46:00,85.225,85.266,85.219,85.245,324599998.0
2006-06-23 22:47:00,85.261,85.261,85.225,85.225,356899997.0
2006-06-23 22:48:00,85.255,85.257,85.22,85.22,362600004.0
2006-06-23 22:49:00,85.218,85.252,85.217,85.25,291500001.0
2006-06-23 22:50:00,85.227,85.253,85.22,85.248,148299999.0
2006-06-23 22:51:00,85.239,85.251,85.208,85.232,306400000.0
2006-06-23 22:52:00,85.213,85.244,85.211,85.234,193299999.0
2006-06-23 22:53:00,85.233,85.252,85.211,85.248,685799991.0
2006-06-23 22:54:00,85.254,85.265,85.224,85.233,220000000.0
2006-06-23 22:55:00,85.241,85.27,85.235,85.258,298900001.0
2006-06-23 22:56:00,85.261,85.275,85.238,85.253,164400002.0
2006-06-23 22:57:00,85.277,85.284,85.236,85.266,293699998.0
2006-06-23 22:58:00,85.281,85.289,85.234,85.264,199700002.0
2006-06-23 22:59:00,85.27,85.28,85.196,85.24,544300003.0
2006-06-23 23:00:00,85.32,85.32,85.28,85.28,205200000.0
2006-06-23 23:01:00,85.27,85.3,85.25,85.27,205200000.0
2006-06-23 23:02:00,85.3,85.3,85.28,85.28,205200000.0
2006-06-23 23:03:00,85.28,85.29,85.23,85.23,205200000.0
2006-06-23 23:04:00,85.23,85.23,85.1,85.2,205200000.0
2006-06-23 23:05:00,85.19,85.26,85.19,85.26,205200000.0
2006-06-23 23:06:00,85.22,85.22,85.18,85.2,205200000.0
2006-06-23 23:07:00,85.21,85.26,85.19,85.2,205200000.0
2006-06-23 23:08:00,85.18,85.21,85.18,85.21,205200000.0
2006-06-23 23:09:00,85.2,85.23,85.18,85.2,205200000.0
2006-06-23 23:10:00,85.26,85.26,85.24,85.24,205200000.0
2006-06-23 23:11:00,85.24,85.24,85.22,85.22,205200000.0
2006-06-23 23:12:00,85.23,85.23,85.18,85.18,205200000.0
2006-06-23 23:13:00,85.17,85.27,85.17,85.2,205200000.0
2006-06-23 23:14:00,85.27,85.27,85.2,85.24,205200000.0
2006-06-23 23:15:00,85.25,85.26,85.23,85.26,205200000.0
2006-06-23 23:16:00,85.3,85.3,85.21,85.26,205200000.0
2006-06-23 23:17:00,85.26,85.26,85.21,85.25,205200000.0
2006-06-23 23:18:00,85.22,85.22,85.22,85.22,205200000.0
2006-06-23 23:19:00,85.21,85.28,85.21,85.22,205200000.0
2006-06-23 23:21:00,85.23,85.23,85.23,85.23,205200000.0
2006-06-23 23:22:00,85.26,85.26,85.23,85.26,205200000.0
2006-06-23 23:23:00,85.25,85.25,85.25,85.25,205200000.0
2006-06-23 23:24:00,85.26,85.28,85.26,85.28,205200000.0
2006-06-23 23:25:00,85.3,85.3,85.27,85.29,205200000.0
2006-06-23 23:26:00,85.27,85.3,85.27,85.27,205200000.0
2006-06-23 23:27:00,85.21,85.29,85.21,85.29,205200000.0
2006-06-23 23:28:00,85.27,85.27,85.27,85.27,205200000.0
2006-06-23 23:29:00,85.28,85.28,85.27,85.27,205200000.0
2006-06-23 23:30:00,85.29,85.29,85.26,85.28,205200000.0
2006-06-23 23:31:00,85.23,85.28,85.23,85.28,205200000.0
2006-06-23 23:32:00,85.29,85.29,85.29,85.29,205200000.0
2006-06-23 23:33:00,85.28,85.28,85.28,85.28,205200000.0
2006-06-23 23:34:00,85.29,85.29,85.29,85.29,205200000.0
2006-06-23 23:36:00,85.26,85.26,85.26,85.26,205200000.0
2006-06-23 23:37:00,85.18,85.18,85.18,85.18,205200000.0
2006-06-23 23:38:00,85.26,85.27,85.26,85.27,205200000.0
2006-06-23 23:39:00,85.33,85.35,85.33,85.35,205200000.0
2006-06-23 23:41:00,85.26,85.33,85.26,85.33,205200000.0
2006-06-23 23:43:00,85.26,85.26,85.26,85.26,205200000.0
2006-06-23 23:45:00,85.25,85.25,85.25,85.25,205200000.0
2006-06-23 23:49:00,85.26,85.26,85.26,85.26,205200000.0
2006-06-23 23:51:00,85.25,85.25,85.25,85.25,205200000.0
2006-06-25 23:00:00,85.266,85.285,85.249,85.273,205200000.0
2006-06-25 23:01:00,85.255,85.275,85.2,85.275,155000002.0
2006-06-25 23:02:00,85.275,85.28,85.252,85.259,202099995.0
2006-06-25 23:03:00,85.275,85.28,85.246,85.246,290799997.0
2006-06-25 23:04:00,85.258,85.28,85.25,85.275,177200001.0
2006-06-25 23:05:00,85.257,85.278,85.25,85.27,169600001.0
2006-06-25 23:06:00,85.265,85.28,85.24,85.266,216800001.0
2006-06-25 23:07:00,85.28,85.28,85.252,85.26,212600001.0
2006-06-25 23:08:00,85.27,85.28,85.252,85.265,89900000.0
2006-06-25 23:09:00,85.28,85.28,85.244,85.247,189800000.0
2006-06-25 23:10:00,85.28,85.285,85.257,85.257,210400000.0
2006-06-25 23:11:00,85.276,85.285,85.256,85.278,225999998.0
2006-06-25 23:12:00,85.264,85.28,85.26,85.28,175500000.0
2006-06-25 23:13:00,85.262,85.28,85.26,85.275,163400000.0
2006-06-25 23:14:00,85.275,85.28,85.26,85.26,239099997.0
2006-06-25 23:15:00,85.26,85.28,85.249,85.27,193000000.0
2006-06-25 23:16:00,85.26,85.28,85.257,85.275,235200002.0
2006-06-25 23:17:00,85.26,85.28,85.247,85.275,160099999.0
2006-06-25 23:18:00,85.26,85.282,85.26,85.282,229700002.0
2006-06-25 23:19:00,85.275,85.285,85.256,85.278,145700001.0
2006-06-25 23:20:00,85.28,85.285,85.249,85.255,276200000.0
2006-06-25 23:21:00,85.258,85.285,85.258,85.263,197800001.0
2006-06-25 23:22:00,85.28,85.28,85.253,85.26,194900003.0
2006-06-25 23:23:00,85.265,85.28,85.235,85.263,201600001.0
2006-06-25 23:24:00,85.275,85.285,85.249,85.275,146800002.0
2006-06-25 23:25:00,85.258,85.28,85.257,85.278,213199999.0
2006-06-25 23:26:00,85.252,85.28,85.241,85.265,202200005.0
2006-06-25 23:27:00,85.26,85.28,85.26,85.28,201000005.0
2006-06-25 23:28:00,85.278,85.28,85.258,85.258,120799999.0
2006-06-25 23:29:00,85.256,85.28,85.256,85.275,188800001.0
2006-06-25 23:30:00,85.275,85.275,85.246,85.246,140299998.0
2006-06-25 23:31:00,85.275,85.28,85.234,85.255,177500001.0
2006-06-25 23:32:00,85.249,85.28,85.249,85.28,159099998.0
2006-06-25 23:33:00,85.267,85.28,85.252,85.28,183399997.0
2006-06-25 23:34:00,85.275,85.285,85.249,85.252,332099999.0
2006-06-25 23:35:00,85.26,85.28,85.255,85.273,159300000.0
2006-06-25 23:36:00,85.275,85.28,85.252,85.252,199600001.0
2006-06-25 23:37:00,85.269,85.282,85.246,85.28,150899999.0
2006-06-25 23:38:00,85.253,85.285,85.253,85.273,164999999.0
2006-06-25 23:39:00,85.28,85.28,85.2,85.252,129799999.0
2006-06-25 23:40:00,85.256,85.282,85.256,85.28,225500002.0
2006-06-25 23:41:00,85.28,85.28,85.251,85.255,230099999.0
2006-06-25 23:42:00,85.275,85.282,85.254,85.26,282799999.0
2006-06-25 23:43:00,85.267,85.28,85.244,85.266,247200000.0
2006-06-25 23:44:00,85.28,85.28,85.26,85.26,84700001.0
2006-06-25 23:45:00,85.273,85.28,85.251,85.255,202999998.0
2006-06-25 23:46:00,85.277,85.28,85.252,85.275,193900002.0
2006-06-25 23:47:00,85.259,85.28,85.257,85.261,103800001.0
2006-06-25 23:48:00,85.275,85.28,85.26,85.268,29600000.0
2006-06-25 23:49:00,85.267,85.28,85.247,85.258,250000003.0
2006-06-25 23:50:00,85.27,85.28,85.252,85.26,166399998.0
2006-06-25 23:51:00,85.234,85.278,85.234,85.275,93099999.0
2006-06-25 23:52:00,85.267,85.28,85.25,85.275,214299999.0
2006-06-25 23:53:00,85.275,85.277,85.234,85.259,191299998.0
2006-06-25 23:54:00,85.275,85.275,85.26,85.26,135399999.0
2006-06-25 23:55:00,85.28,85.28,85.257,85.26,183700000.0
2006-06-25 23:56:00,85.275,85.28,85.259,85.268,188999999.0
2006-06-25 23:57:00,85.275,85.28,85.261,85.261,89700000.0
2006-06-25 23:58:00,85.259,85.28,85.255,85.273,131299998.0
2006-06-25 23:59:00,85.263,85.28,85.251,85.27,272299997.0
2006-06-26 00:00:00,85.265,85.28,85.254,85.275,198899996.0
2006-06-26 00:01:00,85.259,85.28,85.253,85.28,217299999.0
2006-06-26 00:02:00,85.28,85.28,85.25,85.255,150200000.0
2006-06-26 00:03:00,85.268,85.28,85.247,85.267,219099997.0
2006-06-26 00:04:00,85.28,85.28,85.247,85.263,130500003.0
2006-06-26 00:05:00,85.26,85.28,85.26,85.275,191200001.0
2006-06-26 00:06:00,85.267,85.28,85.255,85.28,160299999.0
2006-06-26 00:07:00,85.275,85.28,85.246,85.28,224299995.0
2006-06-26 00:08:00,85.251,85.28,85.251,85.275,147899998.0
2006-06-26 00:09:00,85.275,85.278,85.246,85.263,241800000.0
2006-06-26 00:10:00,85.256,85.285,85.25,85.285,229799999.0
2006-06-26 00:11:00,85.267,85.28,85.254,85.273,176900000.0
2006-06-26 00:12:00,85.275,85.28,85.26,85.26,121400000.0
2006-06-26 00:13:00,85.264,85.285,85.257,85.28,215199998.0
2006-06-26 00:14:00,85.272,85.285,85.258,85.273,166300001.0
2006-06-26 00:15:00,85.266,85.28,85.252,85.278,125299999.0
2006-06-26 00:16:00,85.28,85.28,85.26,85.26,188800000.0
2006-06-26 00:17:00,85.28,85.28,85.26,85.26,62800000.0
2006-06-26 00:18:00,85.267,85.285,85.257,85.273,257700004.0
2006-06-26 00:19:00,85.275,85.28,85.26,85.26,189399998.0
2006-06-26 00:20:00,85.273,85.28,85.257,85.262,296999999.0
2006-06-26 00:21:00,85.27,85.28,85.251,85.259,139000001.0
2006-06-26 00:22:00,85.262,85.28,85.257,85.275,212899999.0
2006-06-26 00:23:00,85.275,85.28,85.255,85.267,307399995.0
2006-06-26 00:24:00,85.25,85.275,85.25,85.27,205999997.0
2006-06-26 00:25:00,85.254,85.275,85.251,85.275,165899998.0
2006-06-26 00:26:00,85.275,85.28,85.258,85.26,176200003.0
2006-06-26 00:27:00,85.28,85.282,85.26,85.268,159900000.0
2006-06-26 00:28:00,85.275,85.28,85.251,85.251,238300000.0
2006-06-26 00:29:00,85.255,85.28,85.251,85.28,197999997.0
2006-06-26 00:30:00,85.275,85.28,85.25,85.27,136600000.0
2006-06-26 00:31:00,85.26,85.278,85.256,85.275,166599998.0
2006-06-26 00:32:00,85.275,85.282,85.248,85.259,162199997.0
2006-06-26 00:33:00,85.259,85.285,85.253,85.275,185200000.0
2006-06-26 00:34:00,85.26,85.28,85.255,85.273,183699999.0
2006-06-26 00:35:00,85.273,85.28,85.256,85.26,92300001.0
2006-06-26 00:36:00,85.28,85.28,85.257,85.268,187899999.0
2006-06-26 00:37:00,85.249,85.278,85.249,85.27,229700001.0
2006-06-26 00:38:00,85.259,85.28,85.246,85.273,286799996.0
2006-06-26 00:39:00,85.27,85.275,85.252,85.258,32400000.0
2006-06-26 00:40:00,85.26,85.285,85.251,85.27,129300000.0
2006-06-26 00:41:00,85.269,85.28,85.256,85.278,135399998.0
2006-06-26 00:42:00,85.246,85.285,85.246,85.273,322500002.0
2006-06-26 00:43:00,85.252,85.28,85.232,85.263,162500000.0
2006-06-26 00:44:00,85.273,85.278,85.255,85.255,198499999.0
2006-06-26 00:45:00,85.259,85.28,85.253,85.27,101700001.0
2006-06-26 00:46:00,85.277,85.28,85.263,85.263,246900001.0
2006-06-26 00:47:00,85.273,85.275,85.255,85.259,61400001.0
2006-06-26 00:48:00,85.28,85.28,85.25,85.25,118900001.0
2006-06-26 00:49:00,85.262,85.28,85.256,85.28,174999999.0
2006-06-26 00:50:00,85.277,85.285,85.26,85.275,236000001.0
2006-06-26 00:51:00,85.275,85.28,85.255,85.275,290099998.0
2006-06-26 00:52:00,85.261,85.285,85.261,85.277,122599998.0
2006-06-26 00:53:00,85.275,85.28,85.259,85.268,144700000.0
2006-06-26 00:54:00,85.28,85.28,85.256,85.256,187900001.0
2006-06-26 00:55:00,85.275,85.285,85.258,85.262,241500000.0
2006-06-26 00:56:00,85.262,85.28,85.257,85.273,121899998.0
2006-06-26 00:57:00,85.277,85.28,85.26,85.26,126499999.0
2006-06-26 00:58:00,85.278,85.28,85.261,85.266,213300003.0
2006-06-26 00:59:00,85.28,85.28,85.257,85.26,151599999.0
2006-06-26 01:00:00,85.275,85.285,85.25,85.25,227200000.0
2006-06-26 01:01:00,85.254,85.254,85.114,85.117,179399999.0
2006-06-26 01:02:00,85.073,85.103,85.073,85.103,180700000.0
2006-06-26 01:03:00,85.089,85.115,85.088,85.093,261600000.0
2006-06-26 01:04:00,85.113,85.119,85.096,85.099,170999997.0
2006-06-26 01:05:00,85.12,85.12,85.092,85.11,149399998.0
2006-06-26 01:06:00,85.11,85.128,85.091,85.128,215000001.0
2006-06-26 01:07:00,85.13,85.13,85.107,85.118,113900002.0
2006-06-26 01:08:00,85.128,85.159,85.11,85.133,256800003.0
2006-06-26 01:09:00,85.138,85.158,85.137,85.152,289799999.0
2006-06-26 01:10:00,85.126,85.154,85.119,85.154,159700000.0
2006-06-26 01:11:00,85.162,85.179,85.15,85.156,145499999.0
2006-06-26 01:12:00,85.167,85.177,85.146,85.159,129100000.0
2006-06-26 01:13:00,85.157,85.166,85.141,85.143,223999996.0
2006-06-26 01:14:00,85.134,85.16,85.131,85.155,293099997.0
2006-06-26 01:15:00,85.129,85.16,85.129,85.145,101400001.0
2006-06-26 01:16:00,85.147,85.153,85.122,85.122,165400002.0
2006-06-26 01:17:00,85.145,85.161,85.136,85.153,201899998.0
2006-06-26 01:18:00,85.136,85.154,85.11,85.12,184000003.0
2006-06-26 01:19:00,85.129,85.145,85.122,85.138,315499998.0
2006-06-26 01:20:00,85.118,85.135,85.101,85.116,198199997.0
2006-06-26 01:21:00,85.113,85.12,85.086,85.092,210699998.0
2006-06-26 01:22:00,85.096,85.122,85.094,85.122,222799999.0
2006-06-26 01:23:00,85.124,85.129,85.094,85.101,181200002.0
2006-06-26 01:24:00,85.122,85.129,85.095,85.104,189800003.0
2006-06-26 01:25:00,85.112,85.13,85.111,85.125,342699995.0
2006-06-26 01:26:00,85.125,85.127,85.088,85.101,172500002.0
2006-06-26 01:27:00,85.087,85.117,85.087,85.099,243999994.0
2006-06-26 01:28:00,85.102,85.125,85.101,85.115,143299999.0
2006-06-26 01:29:00,85.116,85.116,85.093,85.093,206700002.0
2006-06-26 01:30:00,85.109,85.109,85.071,85.072,264900003.0
2006-06-26 01:31:00,85.098,85.116,85.084,85.085,442799999.0
2006-06-26 01:32:00,85.083,85.11,85.08,85.11,265600001.0
2006-06-26 01:33:00,85.122,85.123,85.093,85.104,210500000.0
2006-06-26 01:34:00,85.065,85.109,85.065,85.102,192800001.0
2006-06-26 01:35:00,85.103,85.119,85.086,85.1,153500002.0
2006-06-26 01:36:00,85.089,85.104,85.078,85.098,140800001.0
2006-06-26 01:37:00,85.088,85.109,85.084,85.109,213299995.0
2006-06-26 01:38:00,85.105,85.113,85.084,85.095,97200000.0
2006-06-26 01:39:00,85.095,85.112,85.09,85.106,146799998.0
2006-06-26 01:40:00,85.104,85.122,85.09,85.112,350799999.0
2006-06-26 01:41:00,85.12,85.125,85.098,85.103,181199999.0
2006-06-26 01:42:00,85.113,85.127,85.101,85.116,141800000.0
2006-06-26 01:43:00,85.092,85.109,85.086,85.106,81800001.0
2006-06-26 01:44:00,85.079,85.114,85.073,85.106,183200000.0
2006-06-26 01:45:00,85.097,85.117,85.089,85.107,273400002.0
2006-06-26 01:46:00,85.096,85.112,85.087,85.112,229800003.0
2006-06-26 01:47:00,85.101,85.119,85.088,85.113,192000000.0
2006-06-26 01:48:00,85.077,85.106,85.077,85.104,180300003.0
2006-06-26 01:49:00,85.106,85.116,85.085,85.098,219799999.0
2006-06-26 01:50:00,85.109,85.109,85.076,85.09,134200001.0
2006-06-26 01:51:00,85.103,85.103,85.08,85.083,142399999.0
2006-06-26 01:52:00,85.103,85.121,85.091,85.1,269999997.0
2006-06-26 01:53:00,85.115,85.12,85.098,85.104,151800000.0
2006-06-26 01:54:00,85.112,85.116,85.081,85.081,141899999.0
2006-06-26 01:55:00,85.094,85.115,85.094,85.112,83299999.0
2006-06-26 01:56:00,85.094,85.094,85.061,85.061,106199998.0
2006-06-26 01:57:00,85.093,85.095,85.066,85.066,134200000.0
2006-06-26 01:58:00,85.066,85.103,85.066,85.097,79300001.0
2006-06-26 01:59:00,85.098,85.115,85.085,85.096,195500000.0
2006-06-26 02:00:00,85.117,85.117,85.091,85.103,115500002.0
2006-06-26 02:01:00,85.119,85.13,85.091,85.12,277999999.0
2006-06-26 02:02:00,85.128,85.128,85.094,85.094,202199995.0
2006-06-26 02:03:00,85.113,85.142,85.1,85.134,142600002.0
2006-06-26 02:04:00,85.135,85.145,85.111,85.111,216699998.0
2006-06-26 02:05:00,85.129,85.148,85.123,85.137,166600005.0
2006-06-26 02:06:00,85.135,85.14,85.12,85.12,133700001.0
2006-06-26 02:07:00,85.123,85.137,85.106,85.117,206900000.0
2006-06-26 02:08:00,85.097,85.115,85.086,85.099,229299997.0
2006-06-26 02:09:00,85.085,85.098,85.077,85.092,166100000.0
2006-06-26 02:10:00,85.08,85.08,85.057,85.057,135700001.0
2006-06-26 02:11:00,85.039,85.057,85.03,85.044,223300004.0
2006-06-26 02:12:00,85.031,85.051,85.028,85.044,281700003.0
2006-06-26 02:13:00,85.055,85.074,85.045,85.055,80400000.0
2006-06-26 02:14:00,85.048,85.09,85.048,85.066,155300000.0
2006-06-26 02:15:00,85.088,85.104,85.061,85.073,249300000.0
2006-06-26 02:16:00,85.068,85.096,85.062,85.096,183300000.0
2006-06-26 02:17:00,85.093,85.106,85.075,85.087,149099999.0
2006-06-26 02:18:00,85.085,85.099,85.066,85.085,231300000.0
2006-06-26 02:19:00,85.096,85.102,85.066,85.083,222300003.0
2006-06-26 02:20:00,85.071,85.09,85.069,85.072,163100001.0
2006-06-26 02:21:00,85.074,85.088,85.057,85.083,320299998.0
2006-06-26 02:22:00,85.074,85.111,85.074,85.111,135299999.0
2006-06-26 02:23:00,85.1,85.116,85.087,85.112,198800000.0
2006-06-26 02:24:00,85.113,85.121,85.093,85.106,253900002.0
2006-06-26 02:25:00,85.087,85.118,85.087,85.109,188400000.0
2006-06-26 02:26:00,85.106,85.12,85.09,85.09,151900000.0
2006-06-26 02:27:00,85.118,85.119,85.094,85.094,276700003.0
2006-06-26 02:28:00,85.12,85.142,85.107,85.135,268499995.0
2006-06-26 02:29:00,85.133,85.142,85.115,85.12,172800003.0
2006-06-26 02:30:00,85.134,85.144,85.107,85.136,124100002.0
2006-06-26 02:31:00,85.136,85.144,85.119,85.125,262499997.0
2006-06-26 02:32:00,85.147,85.171,85.136,85.14,232600000.0
2006-06-26 02:33:00,85.157,85.162,85.14,85.155,249799999.0
2006-06-26 02:34:00,85.15,85.185,85.15,85.158,117699998.0
2006-06-26 02:35:00,85.132,85.153,85.129,85.15,181400001.0
2006-06-26 02:36:00,85.132,85.159,85.128,85.137,146800000.0
2006-06-26 02:37:00,85.124,85.146,85.107,85.127,263700000.0
2006-06-26 02:38:00,85.136,85.146,85.116,85.119,199399999.0
2006-06-26 02:39:00,85.131,85.157,85.114,85.138,192100000.0
2006-06-26 02:40:00,85.148,85.172,85.148,85.171,61600000.0
2006-06-26 02:41:00,85.163,85.179,85.156,85.163,184400000.0
2006-06-26 02:42:00,85.131,85.151,85.114,85.114,129499998.0
2006-06-26 02:43:00,85.134,85.134,85.09,85.104,283200000.0
2006-06-26 02:44:00,85.105,85.118,85.092,85.11,138500000.0
2006-06-26 02:45:00,85.095,85.12,85.091,85.111,256200000.0
2006-06-26 02:46:00,85.099,85.115,85.076,85.101,168900001.0
2006-06-26 02:47:00,85.084,85.101,85.071,85.094,217199999.0
2006-06-26 02:48:00,85.076,85.113,85.076,85.113,135000000.0
2006-06-26 02:49:00,85.097,85.119,85.09,85.1,194600002.0
2006-06-26 02:50:00,85.086,85.091,85.06,85.074,256799997.0
2006-06-26 02:51:00,85.079,85.088,85.063,85.07,213599999.0
2006-06-26 02:52:00,85.066,85.09,85.06,85.08,199199998.0
2006-06-26 02:53:00,85.091,85.094,85.071,85.071,251299999.0
2006-06-26 02:54:00,85.067,85.097,85.067,85.09,255400005.0
2006-06-26 02:55:00,85.093,85.109,85.081,85.082,250000001.0
2006-06-26 02:56:00,85.096,85.119,85.084,85.097,263999998.0
2006-06-26 02:57:00,85.108,85.125,85.089,85.111,266999999.0
2006-06-26 02:58:00,85.122,85.128,85.097,85.11,152300002.0
2006-06-26 02:59:00,85.123,85.125,85.097,85.111,93900000.0
2006-06-26 03:00:00,85.114,85.114,85.083,85.09,227299997.0
2006-06-26 03:01:00,85.093,85.103,85.077,85.08,134500001.0
2006-06-26 03:02:00,85.08,85.094,85.057,85.072,207799999.0
2006-06-26 03:03:00,85.076,85.115,85.074,85.115,212100000.0
2006-06-26 03:04:00,85.105,85.119,85.09,85.112,94100001.0
2006-06-26 03:05:00,85.099,85.125,85.098,85.122,91699999.0
2006-06-26 03:06:00,85.112,85.134,85.112,85.133,194300001.0
2006-06-26 03:07:00,85.127,85.143,85.111,85.126,143000000.0
2006-06-26 03:08:00,85.127,85.127,85.095,85.113,203099998.0
2006-06-26 03:09:00,85.105,85.122,85.097,85.117,251099998.0
2006-06-26 03:10:00,85.105,85.12,85.099,85.115,216100000.0
2006-06-26 03:11:00,85.094,85.116,85.094,85.116,191199999.0
2006-06-26 03:12:00,85.111,85.147,85.089,85.121,284699996.0
2006-06-26 03:13:00,85.132,85.161,85.132,85.154,88600001.0
2006-06-26 03:14:00,85.15,85.15,85.118,85.12,210799999.0
2006-06-26 03:15:00,85.137,85.155,85.121,85.143,192099998.0
2006-06-26 03:16:00,85.119,85.143,85.119,85.14,200500002.0
2006-06-26 03:17:00,85.121,85.16,85.121,85.15,173199998.0
2006-06-26 03:18:00,85.15,85.15,85.131,85.135,181200003.0
2006-06-26 03:19:00,85.13,85.146,85.121,85.14,148200002.0
2006-06-26 03:20:00,85.147,85.147,85.111,85.111,243400001.0
2006-06-26 03:21:00,85.145,85.155,85.119,85.119,130200000.0
2006-06-26 03:22:00,85.155,85.161,85.126,85.126,160599999.0
2006-06-26 03:23:00,85.137,85.137,85.11,85.114,186200000.0
2006-06-26 03:24:00,85.116,85.124,85.1,85.1,207599999.0
2006-06-26 03:25:00,85.127,85.139,85.114,85.115,193799998.0
2006-06-26 03:26:00,85.128,85.137,85.108,85.108,210300000.0
2006-06-26 03:27:00,85.12,85.14,85.116,85.135,146500001.0
2006-06-26 03:28:00,85.139,85.149,85.12,85.12,167699997.0
2006-06-26 03:29:00,85.135,85.135,85.108,85.113,287300004.0
2006-06-26 03:30:00,85.142,85.148,85.12,85.121,257199999.0
2006-06-26 03:31:00,85.134,85.139,85.115,85.123,149400001.0
2006-06-26 03:32:00,85.11,85.13,85.102,85.13,233199999.0
2006-06-26 03:33:00,85.117,85.132,85.097,85.115,302700004.0
2006-06-26 03:34:00,85.135,85.144,85.097,85.125,117699998.0
2006-06-26 03:35:00,85.114,85.138,85.092,85.13,137700001.0
2006-06-26 03:36:00,85.116,85.137,85.107,85.135,199699998.0
2006-06-26 03:37:00,85.135,85.143,85.11,85.142,180499999.0
2006-06-26 03:38:00,85.135,85.14,85.115,85.128,156200001.0
2006-06-26 03:39:00,85.13,85.141,85.112,85.124,160100000.0
2006-06-26 03:40:00,85.148,85.165,85.135,85.15,241399998.0
2006-06-26 03:41:00,85.157,85.187,85.157,85.177,186500001.0
2006-06-26 03:42:00,85.232,85.324,85.232,85.245,178499998.0
2006-06-26 03:43:00,85.178,85.204,85.141,85.17,152400001.0
2006-06-26 03:44:00,85.182,85.199,85.171,85.195,203099998.0
2006-06-26 03:45:00,85.21,85.242,85.21,85.226,199499997.0
2006-06-26 03:46:00,85.223,85.226,85.203,85.203,264199995.0
2006-06-26 03:47:00,85.221,85.226,85.198,85.211,230099999.0
2006-06-26 03:48:00,85.213,85.225,85.199,85.201,123000002.0
2006-06-26 03:49:00,85.207,85.229,85.2,85.229,220400001.0
2006-06-26 03:50:00,85.188,85.233,85.188,85.233,174799997.0
2006-06-26 03:51:00,85.215,85.236,85.207,85.225,202000001.0
2006-06-26 03:52:00,85.207,85.212,85.183,85.205,176500001.0
2006-06-26 03:53:00,85.157,85.199,85.157,85.19,209800003.0
2006-06-26 03:54:00,85.187,85.204,85.176,85.183,128900000.0
2006-06-26 03:55:00,85.186,85.205,85.185,85.193,131500002.0
2006-06-26 03:56:00,85.166,85.188,85.141,85.149,209500001.0
2006-06-26 03:57:00,85.145,85.179,85.13,85.159,165999997.0
2006-06-26 03:58:00,85.159,85.185,85.158,85.172,182200000.0
2006-06-26 03:59:00,85.18,85.205,85.172,85.19,124999999.0
2006-06-26 04:00:00,85.188,85.203,85.16,85.177,222100003.0
2006-06-26 04:01:00,85.2,85.204,85.184,85.189,166100001.0
2006-06-26 04:02:00,85.179,85.205,85.179,85.194,108200000.0
2006-06-26 04:03:00,85.209,85.209,85.183,85.183,103999999.0
2006-06-26 04:04:00,85.2,85.2,85.166,85.183,256200001.0
2006-06-26 04:05:00,85.203,85.208,85.182,85.19,251199994.0
2006-06-26 04:06:00,85.183,85.205,85.171,85.178,147399999.0
2006-06-26 04:07:00,85.205,85.215,85.181,85.199,254200001.0
2006-06-26 04:08:00,85.182,85.201,85.167,85.184,134700001.0
2006-06-26 04:09:00,85.19,85.201,85.177,85.177,85799998.0
2006-06-26 04:10:00,85.193,85.204,85.173,85.188,108200000.0
2006-06-26 04:11:00,85.203,85.208,85.173,85.183,256700000.0
2006-06-26 04:12:00,85.201,85.201,85.176,85.176,176799997.0
2006-06-26 04:13:00,85.167,85.187,85.157,85.177,215599999.0
2006-06-26 04:14:00,85.161,85.175,85.155,85.173,73800000.0
2006-06-26 04:15:00,85.142,85.173,85.135,85.15,207500000.0
2006-06-26 04:16:00,85.153,85.166,85.137,85.137,221599997.0
2006-06-26 04:17:00,85.149,85.161,85.129,85.129,143200001.0
2006-06-26 04:18:00,85.138,85.138,85.11,85.116,251100001.0
2006-06-26 04:19:00,85.131,85.156,85.131,85.145,334400000.0
2006-06-26 04:20:00,85.134,85.17,85.134,85.17,129300000.0
2006-06-26 04:21:00,85.15,85.173,85.147,85.165,101800000.0
2006-06-26 04:22:00,85.161,85.176,85.149,85.164,163500000.0
2006-06-26 04:23:00,85.167,85.178,85.149,85.149,78300000.0
2006-06-26 04:24:00,85.154,85.16,85.13,85.145,122100000.0
2006-06-26 04:25:00,85.142,85.142,85.121,85.126,150799999.0
2006-06-26 04:26:00,85.12,85.142,85.105,85.122,115800000.0
2006-06-26 04:27:00,85.148,85.148,85.116,85.137,233899997.0
2006-06-26 04:28:00,85.12,85.15,85.12,85.15,242100003.0
2006-06-26 04:29:00,85.129,85.151,85.122,85.14,242499999.0
2006-06-26 04:30:00,85.148,85.162,85.135,85.144,234899998.0
2006-06-26 04:31:00,85.166,85.166,85.131,85.143,235800002.0
2006-06-26 04:32:00,85.173,85.176,85.151,85.16,174200001.0
2006-06-26 04:33:00,85.16,85.198,85.16,85.191,370199991.0
2006-06-26 04:34:00,85.196,85.218,85.186,85.186,233699995.0
2006-06-26 04:35:00,85.217,85.229,85.188,85.188,103099999.0
2006-06-26 04:36:00,85.192,85.194,85.171,85.174,144500001.0
2006-06-26 04:37:00,85.146,85.175,85.146,85.175,204899997.0
2006-06-26 04:38:00,85.189,85.189,85.163,85.165,161100000.0
2006-06-26 04:39:00,85.18,85.185,85.157,85.165,147699997.0
2006-06-26 04:40:00,85.175,85.18,85.16,85.168,260100003.0
2006-06-26 04:41:00,85.173,85.187,85.164,85.178,226300001.0
2006-06-26 04:42:00,85.172,85.188,85.156,85.183,262299998.0
2006-06-26 04:43:00,85.187,85.191,85.168,85.188,170200001.0
2006-06-26 04:44:00,85.18,85.197,85.172,85.193,284599996.0
2006-06-26 04:45:00,85.17,85.192,85.168,85.19,235000000.0
2006-06-26 04:46:00,85.169,85.185,85.16,85.182,208100002.0
2006-06-26 04:47:00,85.158,85.185,85.151,85.185,226900001.0
2006-06-26 04:48:00,85.17,85.185,85.161,85.179,129900000.0
2006-06-26 04:49:00,85.17,85.187,85.151,85.174,189399998.0
2006-06-26 04:50:00,85.164,85.19,85.164,85.183,161799997.0
2006-06-26 04:51:00,85.188,85.19,85.158,85.16,276499998.0
2006-06-26 04:52:00,85.188,85.19,85.165,85.169,129200000.0
2006-06-26 04:53:00,85.19,85.209,85.179,85.188,323299996.0
2006-06-26 04:54:00,85.193,85.223,85.189,85.223,230600001.0
2006-06-26 04:55:00,85.206,85.233,85.206,85.227,160900000.0
2006-06-26 04:56:00,85.218,85.24,85.218,85.24,125100002.0
2006-06-26 04:57:00,85.235,85.238,85.217,85.22,212400001.0
2006-06-26 04:58:00,85.237,85.237,85.199,85.199,139200000.0
2006-06-26 04:59:00,85.226,85.232,85.198,85.198,128900002.0
2006-06-26 05:00:00,85.202,85.202,85.172,85.185,155700000.0
2006-06-26 05:01:00,85.191,85.191,85.157,85.158,197199999.0
2006-06-26 05:02:00,85.172,85.187,85.159,85.185,247299996.0
2006-06-26 05:03:00,85.175,85.182,85.153,85.176,172799998.0
2006-06-26 05:04:00,85.146,85.163,85.141,85.152,211999998.0
2006-06-26 05:05:00,85.136,85.136,85.089,85.112,214799999.0
2006-06-26 05:06:00,85.145,85.162,85.13,85.134,189600001.0
2006-06-26 05:07:00,85.145,85.158,85.127,85.148,193500001.0
2006-06-26 05:08:00,85.17,85.207,85.164,85.165,226399996.0
2006-06-26 05:09:00,85.174,85.183,85.158,85.183,240999999.0
2006-06-26 05:10:00,85.155,85.176,85.152,85.17,192399998.0
2006-06-26 05:11:00,85.156,85.192,85.142,85.142,170200000.0
2006-06-26 05:12:00,85.188,85.19,85.166,85.17,136599999.0
2006-06-26 05:13:00,85.183,85.188,85.163,85.175,152699999.0
2006-06-26 05:14:00,85.189,85.201,85.175,85.181,180900003.0
2006-06-26 05:15:00,85.194,85.209,85.178,85.199,196799996.0
2006-06-26 05:16:00,85.188,85.2,85.168,85.189,190999997.0
2006-06-26 05:17:00,85.17,85.198,85.17,85.197,302599999.0
2006-06-26 05:18:00,85.176,85.195,85.17,85.192,149000000.0
2006-06-26 05:19:00,85.204,85.218,85.188,85.188,116500000.0
2006-06-26 05:20:00,85.19,85.209,85.17,85.19,129100001.0
2006-06-26 05:21:00,85.19,85.207,85.173,85.207,230300002.0
2006-06-26 05:22:00,85.199,85.21,85.184,85.202,234700004.0
2006-06-26 05:23:00,85.202,85.21,85.18,85.18,211199998.0
2006-06-26 05:24:00,85.19,85.215,85.19,85.208,187999997.0
2006-06-26 05:25:00,85.186,85.21,85.186,85.21,224399999.0
2006-06-26 05:26:00,85.204,85.213,85.182,85.195,102300000.0
2006-06-26 05:27:00,85.215,85.215,85.174,85.175,119300002.0
2006-06-26 05:28:00,85.187,85.203,85.164,85.2,225200000.0
2006-06-26 05:29:00,85.198,85.198,85.163,85.178,211100002.0
2006-06-26 05:30:00,85.198,85.198,85.166,85.166,251999998.0
2006-06-26 05:31:00,85.17,85.209,85.17,85.182,253299998.0
2006-06-26 05:32:00,85.202,85.214,85.183,85.196,131900000.0
2006-06-26 05:33:00,85.201,85.215,85.195,85.21,302900004.0
2006-06-26 05:34:00,85.195,85.227,85.188,85.227,139499998.0
2006-06-26 05:35:00,85.227,85.233,85.213,85.214,194699999.0
2006-06-26 05:36:00,85.21,85.236,85.195,85.217,140599999.0
2006-06-26 05:37:00,85.215,85.225,85.195,85.207,193399999.0
2006-06-26 05:38:00,85.214,85.228,85.198,85.213,231700000.0
2006-06-26 05:39:00,85.184,85.205,85.182,85.186,140300000.0
2006-06-26 05:40:00,85.205,85.21,85.182,85.207,86100000.0
2006-06-26 05:41:00,85.207,85.207,85.177,85.181,287399999.0
2006-06-26 05:42:00,85.193,85.208,85.175,85.193,171500001.0
2006-06-26 05:43:00,85.192,85.2,85.175,85.183,196700001.0
2006-06-26 05:44:00,85.184,85.205,85.177,85.204,127000000.0
2006-06-26 05:45:00,85.207,85.212,85.187,85.2,195099999.0
2006-06-26 05:46:00,85.198,85.201,85.172,85.176,181400000.0
2006-06-26 05:47:00,85.153,85.173,85.15,85.161,164399997.0
2006-06-26 05:48:00,85.145,85.169,85.145,85.152,156000003.0
2006-06-26 05:49:00,85.132,85.163,85.124,85.142,219399999.0
2006-06-26 05:50:00,85.148,85.169,85.136,85.148,137999998.0
2006-06-26 05:51:00,85.149,85.158,85.121,85.143,160999998.0
2006-06-26 05:52:00,85.138,85.154,85.124,85.147,324499999.0
2006-06-26 05:53:00,85.125,85.143,85.108,85.129,174200001.0
2006-06-26 05:54:00,85.13,85.148,85.111,85.123,154299998.0
2006-06-26 05:55:00,85.14,85.14,85.108,85.108,189200004.0
2006-06-26 05:56:00,85.13,85.13,85.11,85.11,133600000.0
2006-06-26 05:57:00,85.132,85.132,85.094,85.1,153999999.0
2006-06-26 05:58:00,85.115,85.12,85.103,85.103,206299999.0
2006-06-26 05:59:00,85.106,85.124,85.094,85.112,102400000.0
2006-06-26 06:00:00,85.107,85.116,85.086,85.086,256800002.0
2006-06-26 06:01:00,85.101,85.119,85.092,85.115,163100003.0
2006-06-26 06:02:00,85.093,85.122,85.093,85.108,131500000.0
2006-06-26 06:03:00,85.101,85.117,85.083,85.104,254000000.0
2006-06-26 06:04:00,85.101,85.12,85.092,85.108,179499998.0
2006-06-26 06:05:00,85.109,85.122,85.096,85.115,251399995.0
2006-06-26 06:06:00,85.094,85.12,85.091,85.12,134699998.0
2006-06-26 06:07:00,85.101,85.119,85.094,85.112,180800001.0
2006-06-26 06:08:00,85.117,85.117,85.085,85.112,167799997.0
2006-06-26 06:09:00,85.101,85.101,85.072,85.072,154500001.0
2006-06-26 06:10:00,85.082,85.091,85.071,85.072,148000003.0
2006-06-26 06:11:00,85.085,85.085,85.06,85.062,114899997.0
2006-06-26 06:12:00,85.059,85.08,85.054,85.08,142200000.0
2006-06-26 06:13:00,85.075,85.08,85.053,85.064,126300000.0
2006-06-26 06:14:00,85.072,85.072,85.035,85.035,194999998.0
2006-06-26 06:15:00,85.055,85.058,85.036,85.04,100600000.0
2006-06-26 06:16:00,85.052,85.066,85.037,85.047,269599996.0
2006-06-26 06:17:00,85.058,85.058,85.025,85.037,170199996.0
2006-06-26 06:18:00,85.051,85.051,85.024,85.027,187600000.0
2006-06-26 06:19:00,85.033,85.058,85.028,85.054,117499999.0
2006-06-26 06:20:00,85.046,85.071,85.046,85.059,275499997.0
2006-06-26 06:21:00,85.056,85.08,85.056,85.068,157899999.0
2006-06-26 06:22:00,85.053,85.067,85.042,85.058,317499997.0
2006-06-26 06:23:00,85.038,85.06,85.035,85.06,126600001.0
2006-06-26 06:24:00,85.061,85.061,85.024,85.028,148300000.0
2006-06-26 06:25:00,85.052,85.061,85.037,85.043,265400002.0
2006-06-26 06:26:00,85.033,85.06,85.033,85.055,97500002.0
2006-06-26 06:27:00,84.996,85.044,84.887,85.009,247599998.0
2006-06-26 06:28:00,85.069,85.093,85.058,85.058,169100000.0
2006-06-26 06:29:00,85.068,85.085,85.045,85.077,165400001.0
2006-06-26 06:30:00,85.057,85.082,85.055,85.082,117499999.0
2006-06-26 06:31:00,85.069,85.095,85.065,85.085,164200001.0
2006-06-26 06:32:00,85.073,85.101,85.068,85.091,244400001.0
2006-06-26 06:33:00,85.086,85.1,85.078,85.095,233499999.0
2006-06-26 06:34:00,85.082,85.122,85.082,85.115,122100000.0
2006-06-26 06:35:00,85.124,85.124,85.1,85.111,266999998.0
2006-06-26 06:36:00,85.113,85.113,85.093,85.093,161599999.0
2006-06-26 06:37:00,85.107,85.112,85.093,85.093,132200001.0
2006-06-26 06:38:00,85.107,85.125,85.09,85.109,321200000.0
2006-06-26 06:39:00,85.117,85.124,85.097,85.106,239600000.0
2006-06-26 06:40:00,85.11,85.125,85.091,85.104,273399999.0
2006-06-26 06:41:00,85.107,85.127,85.092,85.112,89900000.0
2006-06-26 06:42:00,85.102,85.13,85.102,85.128,179599999.0
2006-06-26 06:43:00,85.128,85.128,85.103,85.107,238800002.0
2006-06-26 06:44:00,85.123,85.13,85.106,85.109,124100000.0
2006-06-26 06:45:00,85.125,85.13,85.106,85.106,205099998.0
2006-06-26 06:46:00,85.116,85.128,85.106,85.122,240199999.0
2006-06-26 06:47:00,85.125,85.135,85.11,85.111,139100001.0
2006-06-26 06:48:00,85.107,85.135,85.107,85.123,212799997.0
2006-06-26 06:49:00,85.107,85.132,85.105,85.132,178700000.0
2006-06-26 06:50:00,85.109,85.142,85.109,85.142,64400001.0
2006-06-26 06:51:00,85.15,85.15,85.127,85.13,155800000.0
2006-06-26 06:52:00,85.15,85.155,85.123,85.129,117099999.0
2006-06-26 06:53:00,85.13,85.147,85.123,85.145,234599998.0
2006-06-26 06:54:00,85.134,85.145,85.119,85.141,273000002.0
2006-06-26 06:55:00,85.133,85.138,85.119,85.123,146300000.0
2006-06-26 06:56:00,85.121,85.135,85.105,85.123,264599998.0
2006-06-26 06:57:00,85.116,85.116,85.089,85.1,103499998.0
2006-06-26 06:58:00,85.114,85.136,85.093,85.104,152000000.0
2006-06-26 06:59:00,85.132,85.136,85.115,85.122,170700001.0
2006-06-26 07:00:00,85.113,85.13,85.113,85.124,128400000.0
2006-06-26 07:01:00,85.091,85.11,85.089,85.104,128400003.0
2006-06-26 07:02:00,85.105,85.11,85.081,85.097,295000001.0
2006-06-26 07:03:00,85.089,85.105,85.079,85.081,162500000.0
2006-06-26 07:04:00,85.108,85.108,85.083,85.084,122499999.0
2006-06-26 07:05:00,85.083,85.11,85.083,85.103,228999998.0
2006-06-26 07:06:00,85.095,85.112,85.081,85.081,66400000.0
2006-06-26 07:07:00,85.081,85.1,85.041,85.078,202700001.0
2006-06-26 07:08:00,85.084,85.101,85.067,85.093,137100000.0
2006-06-26 07:09:00,85.086,85.098,85.067,85.079,219200000.0
2006-06-26 07:10:00,85.075,85.092,85.042,85.064,222699994.0
2006-06-26 07:11:00,85.055,85.076,85.055,85.073,150099999.0
2006-06-26 07:12:00,85.058,85.081,85.055,85.076,183600003.0
2006-06-26 07:13:00,85.062,85.08,85.055,85.075,240799999.0
2006-06-26 07:14:00,85.06,85.08,85.059,85.08,245599998.0
2006-06-26 07:15:00,85.054,85.084,85.053,85.074,186799997.0
2006-06-26 07:16:00,85.03,85.08,85.03,85.075,167600002.0
2006-06-26 07:17:00,85.072,85.072,85.047,85.051,158399998.0
2006-06-26 07:18:00,85.064,85.081,85.056,85.074,220599996.0
2006-06-26 07:19:00,85.081,85.086,85.057,85.064,301799999.0
2006-06-26 07:20:00,85.059,85.059,85.032,85.035,137799998.0
2006-06-26 07:21:00,85.046,85.063,85.029,85.037,206899998.0
2006-06-26 07:22:00,85.052,85.06,85.032,85.06,180600003.0
2006-06-26 07:23:00,85.051,85.064,85.03,85.039,215899999.0
2006-06-26 07:24:00,85.046,85.065,85.026,85.063,129199998.0
2006-06-26 07:25:00,85.056,85.078,85.044,85.057,277199995.0
2006-06-26 07:26:00,85.056,85.07,85.036,85.065,306999999.0
2006-06-26 07:27:00,85.051,85.074,85.048,85.059,278899998.0
2006-06-26 07:28:00,85.054,85.074,85.042,85.06,218500000.0
2006-06-26 07:29:00,85.071,85.074,85.054,85.059,89800000.0
2006-06-26 07:30:00,85.065,85.08,85.053,85.075,193299999.0
2006-06-26 07:31:00,85.072,85.083,85.056,85.062,141100000.0
2006-06-26 07:32:00,85.074,85.087,85.058,85.074,192000000.0
2006-06-26 07:33:00,85.084,85.084,85.056,85.056,249799999.0
2006-06-26 07:34:00,85.063,85.077,85.046,85.065,195400000.0
2006-06-26 07:35:00,85.049,85.079,85.045,85.067,324800003.0
2006-06-26 07:36:00,85.06,85.074,85.041,85.057,193500001.0
2006-06-26 07:37:00,85.044,85.069,85.04,85.059,87700000.0
2006-06-26 07:38:00,85.048,85.055,85.029,85.033,178300000.0
2006-06-26 07:39:00,85.05,85.06,85.03,85.054,77600000.0
2006-06-26 07:40:00,85.053,85.064,85.036,85.056,150399999.0
2006-06-26 07:41:00,85.053,85.065,85.042,85.053,87800000.0
2006-06-26 07:42:00,85.033,85.06,85.031,85.045,182700002.0
2006-06-26 07:43:00,85.031,85.045,85.018,85.04,136299999.0
2006-06-26 07:44:00,85.045,85.048,85.021,85.036,129999999.0
2006-06-26 07:45:00,85.023,85.047,85.023,85.042,151199998.0
2006-06-26 07:46:00,85.003,85.065,85.003,85.065,223200001.0
2006-06-26 07:47:00,85.063,85.066,85.033,85.053,171299998.0
2006-06-26 07:48:00,85.07,85.086,85.05,85.074,288099996.0
2006-06-26 07:49:00,85.019,85.053,84.865,85.048,336699998.0
2006-06-26 07:50:00,85.078,85.12,85.055,85.085,235699999.0
2006-06-26 07:51:00,85.099,85.099,85.07,85.07,161900000.0
2006-06-26 07:52:00,85.069,85.069,85.023,85.023,89500000.0
2006-06-26 07:53:00,85.068,85.077,85.034,85.067,159900002.0
2006-06-26 07:54:00,85.073,85.093,85.063,85.074,72100000.0
2006-06-26 07:55:00,85.066,85.094,85.066,85.091,236600002.0
2006-06-26 07:56:00,85.072,85.091,85.063,85.091,189000003.0
2006-06-26 07:57:00,85.098,85.1,85.081,85.088,153800000.0
2006-06-26 07:58:00,85.082,85.108,85.077,85.097,196100001.0
2006-06-26 07:59:00,85.099,85.109,85.075,85.092,296999998.0
2006-06-26 08:00:00,85.123,85.143,85.106,85.106,151799999.0
2006-06-26 08:01:00,85.108,85.112,85.086,85.095,101700001.0
2006-06-26 08:02:00,85.112,85.12,85.097,85.105,157299997.0
2006-06-26 08:03:00,85.102,85.126,85.101,85.116,153000000.0
2006-06-26 08:04:00,85.118,85.135,85.107,85.115,187699999.0
2006-06-26 08:05:00,85.138,85.154,85.113,85.113,168399999.0
2006-06-26 08:06:00,85.056,85.112,84.918,85.069,153500001.0
2006-06-26 08:07:00,85.15,85.162,85.131,85.131,285700005.0
2006-06-26 08:08:00,85.157,85.164,85.127,85.127,133699999.0
2006-06-26 08:09:00,85.102,85.135,85.102,85.135,233400000.0
2006-06-26 08:10:00,85.128,85.128,85.092,85.111,224300000.0
2006-06-26 08:11:00,85.095,85.126,85.095,85.122,174000002.0
2006-06-26 08:12:00,85.11,85.13,85.104,85.13,282599998.0
2006-06-26 08:13:00,85.133,85.146,85.118,85.124,400800003.0
2006-06-26 08:14:00,85.137,85.144,85.123,85.124,129099999.0
2006-06-26 08:15:00,85.117,85.142,85.112,85.142,190199999.0
2006-06-26 08:16:00,85.131,85.136,85.107,85.121,207300000.0
2006-06-26 08:17:00,85.136,85.136,85.107,85.111,153399999.0
2006-06-26 08:18:00,85.116,85.133,85.111,85.125,276599998.0
2006-06-26 08:19:00,85.108,85.125,85.1,85.115,165400003.0
2006-06-26 08:20:00,85.1,85.123,85.094,85.112,222600002.0
2006-06-26 08:21:00,85.102,85.102,85.04,85.055,258500000.0
2006-06-26 08:22:00,85.053,85.075,85.037,85.06,111800000.0
2006-06-26 08:23:00,85.076,85.092,85.059,85.077,137399998.0
2006-06-26 08:24:00,85.083,85.097,85.064,85.083,169999998.0
2006-06-26 08:25:00,85.06,85.107,85.06,85.107,177900000.0
2006-06-26 08:26:00,85.1,85.1,85.068,85.068,88800000.0
2006-06-26 08:27:00,85.075,85.107,85.073,85.096,203299999.0
2006-06-26 08:28:00,85.112,85.148,85.099,85.129,235000000.0
2006-06-26 08:29:00,85.136,85.15,85.13,85.144,162499999.0
2006-06-26 08:30:00,85.116,85.134,85.11,85.127,212099999.0
2006-06-26 08:31:00,85.103,85.124,85.097,85.121,220300003.0
2006-06-26 08:32:00,85.113,85.14,85.11,85.13,141899998.0
2006-06-26 08:33:00,85.122,85.15,85.122,85.15,296599997.0
2006-06-26 08:34:00,85.109,85.14,85.106,85.12,230400004.0
2006-06-26 08:35:00,85.127,85.142,85.111,85.118,155299998.0
2006-06-26 08:36:00,85.137,85.161,85.124,85.161,111900000.0
2006-06-26 08:37:00,85.176,85.193,85.17,85.174,117600000.0
2006-06-26 08:38:00,85.194,85.226,85.183,85.21,163099999.0
2006-06-26 08:39:00,85.203,85.222,85.192,85.211,102000000.0
2006-06-26 08:40:00,85.206,85.216,85.191,85.193,247399998.0
2006-06-26 08:41:00,85.202,85.204,85.165,85.165,144700001.0
2006-06-26 08:42:00,85.182,85.203,85.177,85.19,59400000.0
2006-06-26 08:43:00,85.185,85.19,85.161,85.161,187699999.0
2006-06-26 08:44:00,85.166,85.185,85.156,85.183,300100000.0
2006-06-26 08:45:00,85.173,85.193,85.172,85.193,165800001.0
2006-06-26 08:46:00,85.177,85.202,85.177,85.195,104900001.0
2006-06-26 08:47:00,85.174,85.197,85.174,85.193,274199999.0
2006-06-26 08:48:00,85.185,85.198,85.172,85.186,220900000.0
2006-06-26 08:49:00,85.17,85.192,85.169,85.185,240700002.0
2006-06-26 08:50:00,85.175,85.175,85.134,85.14,138800002.0
2006-06-26 08:51:00,85.169,85.181,85.148,85.148,226600002.0
2006-06-26 08:52:00,85.174,85.174,85.142,85.143,138899999.0
2006-06-26 08:53:00,85.136,85.177,85.134,85.177,246699999.0
2006-06-26 08:54:00,85.163,85.178,85.147,85.178,95899998.0
2006-06-26 08:55:00,85.159,85.177,85.158,85.173,116700000.0
2006-06-26 08:56:00,85.176,85.193,85.16,85.173,186600001.0
2006-06-26 08:57:00,85.169,85.189,85.166,85.184,220299999.0
2006-06-26 08:58:00,85.182,85.193,85.158,85.158,143999999.0
2006-06-26 08:59:00,85.18,85.201,85.173,85.188,239199999.0
2006-06-26 09:00:00,85.158,85.185,85.158,85.177,295099996.0
2006-06-26 09:01:00,85.156,85.172,85.145,85.167,149299999.0
2006-06-26 09:02:00,85.178,85.182,85.162,85.163,197600002.0
2006-06-26 09:03:00,85.168,85.188,85.165,85.186,252300002.0
2006-06-26 09:04:00,85.181,85.19,85.157,85.157,331499998.0
2006-06-26 09:05:00,85.189,85.226,85.18,85.202,194300000.0
2006-06-26 09:06:00,85.216,85.232,85.202,85.213,220100002.0
2006-06-26 09:07:00,85.224,85.257,85.217,85.227,155500001.0
2006-06-26 09:08:00,85.238,85.238,85.216,85.219,165300000.0
2006-06-26 09:09:00,85.235,85.235,85.205,85.217,181299999.0
2006-06-26 09:10:00,85.204,85.228,85.197,85.228,120999997.0
2006-06-26 09:11:00,85.216,85.229,85.186,85.202,75900000.0
2006-06-26 09:12:00,85.211,85.211,85.174,85.174,269599996.0
2006-06-26 09:13:00,85.19,85.213,85.19,85.207,133299997.0
2006-06-26 09:14:00,85.2,85.2,85.152,85.152,126299997.0
2006-06-26 09:15:00,85.166,85.175,85.142,85.142,254500001.0
2006-06-26 09:16:00,85.152,85.172,85.14,85.144,176500000.0
2006-06-26 09:17:00,85.159,85.175,85.138,85.16,144400001.0
2006-06-26 09:18:00,85.159,85.185,85.152,85.185,109700001.0
2006-06-26 09:19:00,85.193,85.199,85.151,85.151,184299995.0
2006-06-26 09:20:00,85.182,85.182,85.115,85.115,286599997.0
2006-06-26 09:21:00,85.111,85.139,85.109,85.11,139799999.0
2006-06-26 09:22:00,85.138,85.138,85.099,85.108,192400000.0
2006-06-26 09:23:00,85.116,85.158,85.116,85.138,137699999.0
2006-06-26 09:24:00,85.127,85.127,85.074,85.092,57100000.0
2006-06-26 09:25:00,85.124,85.135,85.1,85.1,190000001.0
2006-06-26 09:26:00,85.096,85.106,85.082,85.085,264999999.0
2006-06-26 09:27:00,85.097,85.105,85.065,85.065,137800000.0
2006-06-26 09:28:00,85.071,85.085,85.046,85.07,244799998.0
2006-06-26 09:29:00,85.06,85.086,85.055,85.069,250400002.0
2006-06-26 09:30:00,85.073,85.086,85.048,85.048,156799998.0
2006-06-26 09:31:00,85.078,85.084,85.058,85.067,168100000.0
2006-06-26 09:32:00,85.087,85.087,85.056,85.059,106600000.0
2006-06-26 09:33:00,85.05,85.081,85.05,85.064,193399996.0
2006-06-26 09:34:00,85.077,85.106,85.069,85.082,74600002.0
2006-06-26 09:35:00,85.093,85.111,85.089,85.107,153999999.0
2006-06-26 09:36:00,85.094,85.115,85.094,85.114,170900000.0
2006-06-26 09:37:00,85.111,85.111,85.089,85.095,133800000.0
2006-06-26 09:38:00,85.089,85.099,85.066,85.081,239299998.0
2006-06-26 09:39:00,85.084,85.1,85.066,85.089,141200002.0
2006-06-26 09:40:00,85.096,85.111,85.077,85.08,172099998.0
2006-06-26 09:41:00,85.096,85.118,85.086,85.1,187399998.0
2006-06-26 09:42:00,85.081,85.081,85.052,85.052,126900001.0
2006-06-26 09:43:00,85.068,85.085,85.049,85.068,220000001.0
2006-06-26 09:44:00,85.087,85.091,85.05,85.072,169000000.0
2006-06-26 09:45:00,85.095,85.103,85.078,85.089,168300000.0
2006-06-26 09:46:00,85.092,85.11,85.078,85.087,190599998.0
2006-06-26 09:47:00,85.093,85.116,85.082,85.106,166999999.0
2006-06-26 09:48:00,85.114,85.114,85.086,85.088,157699999.0
2006-06-26 09:49:00,85.113,85.116,85.088,85.097,153800000.0
2006-06-26 09:50:00,85.118,85.129,85.104,85.105,211599998.0
2006-06-26 09:51:00,85.112,85.139,85.093,85.11,99500001.0
2006-06-26 09:52:00,85.135,85.162,85.128,85.138,127499999.0
2006-06-26 09:53:00,85.147,85.15,85.116,85.122,135100000.0
2006-06-26 09:54:00,85.047,85.105,84.944,85.06,214899997.0
2006-06-26 09:55:00,85.091,85.092,85.058,85.058,198400001.0
2006-06-26 09:56:00,85.078,85.078,85.041,85.051,220799999.0
2006-06-26 09:57:00,85.067,85.091,85.056,85.073,207900001.0
2006-06-26 09:58:00,85.081,85.142,85.077,85.142,324400006.0
2006-06-26 09:59:00,85.122,85.15,85.122,85.149,95300000.0
2006-06-26 10:00:00,85.149,85.171,85.134,85.147,187900003.0
2006-06-26 10:01:00,85.168,85.171,85.152,85.167,152500001.0
2006-06-26 10:02:00,85.158,85.16,85.129,85.129,188999999.0
2006-06-26 10:03:00,85.14,85.16,85.122,85.16,176300003.0
2006-06-26 10:04:00,85.162,85.177,85.146,85.163,144199999.0
2006-06-26 10:05:00,85.158,85.183,85.145,85.166,171699997.0
2006-06-26 10:06:00,85.166,85.185,85.149,85.162,305300002.0
2006-06-26 10:07:00,85.173,85.177,85.154,85.154,222100000.0
2006-06-26 10:08:00,85.174,85.174,85.143,85.143,157200001.0
2006-06-26 10:09:00,85.165,85.181,85.154,85.157,208699998.0
2006-06-26 10:10:00,85.163,85.176,85.145,85.163,132699999.0
2006-06-26 10:11:00,85.162,85.177,85.156,85.177,211299999.0
2006-06-26 10:12:00,85.162,85.18,85.162,85.175,85500000.0
2006-06-26 10:13:00,85.152,85.181,85.152,85.167,138900001.0
2006-06-26 10:14:00,85.169,85.175,85.152,85.161,154800000.0
2006-06-26 10:15:00,85.168,85.17,85.146,85.164,279800003.0
2006-06-26 10:16:00,85.166,85.18,85.146,85.146,133399999.0
2006-06-26 10:17:00,85.136,85.181,85.136,85.18,157800000.0
2006-06-26 10:18:00,85.173,85.194,85.164,85.178,146300000.0
2006-06-26 10:19:00,85.174,85.196,85.159,85.168,166400001.0
2006-06-26 10:20:00,85.157,85.197,85.157,85.166,204500001.0
2006-06-26 10:21:00,85.164,85.194,85.164,85.182,150299999.0
2006-06-26 10:22:00,85.159,85.186,85.159,85.178,248999998.0
2006-06-26 10:23:00,85.169,85.182,85.146,85.166,169500001.0
2006-06-26 10:24:00,85.18,85.195,85.158,85.167,243799999.0
2006-06-26 10:25:00,85.173,85.187,85.159,85.182,111999999.0
2006-06-26 10:26:00,85.176,85.176,85.137,85.137,202399999.0
2006-06-26 10:27:00,85.157,85.157,85.133,85.137,253099998.0
2006-06-26 10:28:00,85.143,85.143,85.11,85.115,108700001.0
2006-06-26 10:29:00,85.115,85.115,85.083,85.084,297600001.0
2006-06-26 10:30:00,85.086,85.106,85.075,85.092,151900001.0
2006-06-26 10:31:00,85.083,85.098,85.054,85.072,198199998.0
2006-06-26 10:32:00,85.063,85.084,85.051,85.073,207300001.0
2006-06-26 10:33:00,85.055,85.073,85.039,85.039,178800001.0
2006-06-26 10:34:00,85.078,85.098,85.069,85.089,162700001.0
2006-06-26 10:35:00,85.103,85.12,85.095,85.101,239599997.0
2006-06-26 10:36:00,85.099,85.12,85.093,85.107,164200002.0
2006-06-26 10:37:00,85.09,85.108,85.079,85.09,131200000.0
2006-06-26 10:38:00,85.108,85.12,85.093,85.095,256900001.0
2006-06-26 10:39:00,85.108,85.119,85.094,85.095,247800004.0
2006-06-26 10:40:00,85.099,85.123,85.096,85.118,172999998.0
2006-06-26 10:41:00,85.124,85.13,85.103,85.103,254299998.0
2006-06-26 10:42:00,85.124,85.127,85.107,85.109,252900001.0
2006-06-26 10:43:00,85.099,85.127,85.084,85.099,287600001.0
2006-06-26 10:44:00,85.078,85.114,85.078,85.094,315600002.0
2006-06-26 10:45:00,85.094,85.115,85.091,85.112,184099998.0
2006-06-26 10:46:00,85.113,85.114,85.097,85.103,213699998.0
2006-06-26 10:47:00,85.107,85.112,85.089,85.089,194600002.0
2006-06-26 10:48:00,85.116,85.12,85.087,85.087,188800003.0
2006-06-26 10:49:00,85.103,85.109,85.089,85.094,142000000.0
2006-06-26 10:50:00,85.099,85.109,85.063,85.089,143000002.0
2006-06-26 10:51:00,85.096,85.097,85.061,85.061,210700003.0
2006-06-26 10:52:00,85.082,85.11,85.072,85.088,249300001.0
2006-06-26 10:53:00,85.094,85.11,85.072,85.09,171799997.0
2006-06-26 10:54:00,85.089,85.089,85.058,85.063,78800000.0
2006-06-26 10:55:00,85.079,85.087,85.054,85.066,283700006.0
2006-06-26 10:56:00,85.077,85.095,85.061,85.095,172400000.0
2006-06-26 10:57:00,85.104,85.116,85.095,85.107,130699999.0
2006-06-26 10:58:00,85.087,85.108,85.071,85.085,172699999.0
2006-06-26 10:59:00,85.092,85.103,85.065,85.086,226000002.0
2006-06-26 11:00:00,85.091,85.108,85.047,85.101,262400001.0
2006-06-26 11:01:00,85.103,85.115,85.09,85.112,212999998.0
2006-06-26 11:02:00,85.107,85.125,85.087,85.112,132099998.0
2006-06-26 11:03:00,85.119,85.147,85.102,85.131,178200003.0
2006-06-26 11:04:00,85.137,85.177,85.137,85.177,178699999.0
2006-06-26 11:05:00,85.15,85.17,85.134,85.148,192400000.0
2006-06-26 11:06:00,85.145,85.159,85.128,85.15,175399999.0
2006-06-26 11:07:00,85.125,85.148,85.099,85.11,253300003.0
2006-06-26 11:08:00,85.101,85.118,85.085,85.112,140300001.0
2006-06-26 11:09:00,85.122,85.123,85.094,85.097,155899999.0
2006-06-26 11:10:00,85.091,85.114,85.09,85.105,226499997.0
2006-06-26 11:11:00,85.103,85.107,85.081,85.084,175300001.0
2006-06-26 11:12:00,85.079,85.105,85.077,85.097,217199997.0
2006-06-26 11:13:00,85.098,85.098,85.071,85.084,296199998.0
2006-06-26 11:14:00,85.08,85.091,85.069,85.091,172299999.0
2006-06-26 11:15:00,85.074,85.091,85.065,85.089,145999999.0
2006-06-26 11:16:00,85.092,85.092,85.068,85.074,168599997.0
2006-06-26 11:17:00,85.068,85.08,85.059,85.08,185700001.0
2006-06-26 11:18:00,85.07,85.079,85.04,85.04,240199998.0
2006-06-26 11:19:00,85.028,85.048,85.017,85.039,216299997.0
2006-06-26 11:20:00,85.044,85.049,85.015,85.036,183000002.0
2006-06-26 11:21:00,85.044,85.044,85.017,85.027,211300001.0
2006-06-26 11:22:00,85.029,85.066,85.029,85.061,217300002.0
2006-06-26 11:23:00,85.055,85.08,85.052,85.068,132899999.0
2006-06-26 11:24:00,85.06,85.074,85.052,85.057,134199998.0
2006-06-26 11:25:00,85.074,85.08,85.058,85.066,225699996.0
2006-06-26 11:26:00,85.06,85.083,85.054,85.083,124300001.0
2006-06-26 11:27:00,85.083,85.084,85.056,85.071,180500000.0
2006-06-26 11:28:00,85.086,85.09,85.053,85.059,217099997.0
2006-06-26 11:29:00,85.071,85.096,85.071,85.092,197899997.0
2006-06-26 11:30:00,85.094,85.097,85.065,85.074,211300000.0
2006-06-26 11:31:00,85.079,85.106,85.076,85.093,165600000.0
2006-06-26 11:32:00,85.101,85.108,85.081,85.09,241999998.0
2006-06-26 11:33:00,85.107,85.114,85.072,85.072,254900001.0
2006-06-26 11:34:00,85.093,85.107,85.076,85.095,100499999.0
2006-06-26 11:35:00,85.09,85.107,85.074,85.092,149200000.0
2006-06-26 11:36:00,85.096,85.097,85.072,85.084,225800001.0
2006-06-26 11:37:00,85.095,85.096,85.071,85.08,230500000.0
2006-06-26 11:38:00,85.065,85.095,85.062,85.095,265299999.0
2006-06-26 11:39:00,85.071,85.09,85.062,85.073,166500001.0
2006-06-26 11:40:00,85.044,85.11,85.044,85.104,139400000.0
2006-06-26 11:41:00,85.105,85.108,85.082,85.082,259199996.0
2006-06-26 11:42:00,85.097,85.107,85.082,85.087,223599998.0
2006-06-26 11:43:00,85.101,85.104,85.062,85.062,92500001.0
2006-06-26 11:44:00,85.065,85.08,85.058,85.073,279999999.0
2006-06-26 11:45:00,85.049,85.069,85.036,85.052,204899999.0
2006-06-26 11:46:00,85.039,85.04,85.01,85.01,274299996.0
2006-06-26 11:47:00,85.016,85.035,85.002,85.002,197000000.0
2006-06-26 11:48:00,85.037,85.051,85.024,85.028,224799999.0
2006-06-26 11:49:00,85.018,85.047,85.018,85.04,348000000.0
2006-06-26 11:50:00,85.026,85.05,84.997,85.034,177799994.0
2006-06-26 11:51:00,85.041,85.041,85.014,85.022,281500000.0
2006-06-26 11:52:00,85.009,85.031,84.999,85.025,297600004.0
2006-06-26 11:53:00,85.039,85.057,85.027,85.037,278499998.0
2006-06-26 11:54:00,85.033,85.061,85.003,85.061,216299998.0
2006-06-26 11:55:00,85.05,85.076,85.043,85.065,210000000.0
2006-06-26 11:56:00,85.079,85.079,85.05,85.058,230700000.0
2006-06-26 11:57:00,85.049,85.063,85.04,85.052,189700001.0
2006-06-26 11:58:00,85.048,85.081,85.048,85.081,94799999.0
2006-06-26 11:59:00,85.079,85.095,85.067,85.074,212499999.0
2006-06-26 12:00:00,85.065,85.092,85.064,85.078,240799999.0
2006-06-26 12:01:00,85.052,85.052,84.99,84.99,88000000.0
2006-06-26 12:02:00,85.01,85.062,85.002,85.044,335199996.0
2006-06-26 12:03:00,85.041,85.06,85.008,85.037,150499999.0
2006-06-26 12:04:00,85.023,85.043,85.02,85.043,122599998.0
2006-06-26 12:05:00,85.042,85.045,85.013,85.013,149600001.0
2006-06-26 12:06:00,84.997,85.014,84.99,85.003,214400003.0
2006-06-26 12:07:00,84.99,85.014,84.957,85.014,255999998.0
2006-06-26 12:08:00,84.997,85.019,84.997,85.01,259299996.0
2006-06-26 12:09:00,84.992,85.008,84.989,85.002,56600000.0
2006-06-26 12:10:00,84.976,85.002,84.975,85.001,203299998.0
2006-06-26 12:11:00,84.989,85.013,84.977,85.003,192299998.0
2006-06-26 12:12:00,85.002,85.018,85.0,85.018,151400001.0
2006-06-26 12:13:00,85.018,85.027,85.0,85.0,174699999.0
2006-06-26 12:14:00,85.02,85.03,85.002,85.007,216600002.0
2006-06-26 12:15:00,85.011,85.033,85.002,85.027,191199998.0
2006-06-26 12:16:00,85.002,85.03,85.002,85.025,95000001.0
2006-06-26 12:17:00,85.012,85.025,84.978,84.991,173500000.0
2006-06-26 12:18:00,84.98,84.993,84.966,84.971,180700001.0
2006-06-26 12:19:00,84.968,84.986,84.95,84.963,124499998.0
2006-06-26 12:20:00,84.959,84.98,84.92,84.953,254499997.0
2006-06-26 12:21:00,84.952,84.961,84.933,84.933,139199998.0
2006-06-26 12:22:00,84.969,85.001,84.954,84.974,184699997.0
2006-06-26 12:23:00,85.003,85.017,84.982,85.003,148600000.0
2006-06-26 12:24:00,85.009,85.022,84.993,85.01,250099997.0
2006-06-26 12:25:00,84.994,85.015,84.989,85.007,289800001.0
2006-06-26 12:26:00,85.002,85.011,84.969,84.969,166900002.0
2006-06-26 12:27:00,84.985,85.0,84.962,84.983,142900001.0
2006-06-26 12:28:00,84.981,85.008,84.976,84.993,154599997.0
2006-06-26 12:29:00,84.995,85.008,84.975,84.992,190799998.0
2006-06-26 12:30:00,84.982,85.006,84.98,84.999,220199996.0
2006-06-26 12:31:00,85.006,85.006,84.966,84.966,58700000.0
2006-06-26 12:32:00,84.991,84.994,84.966,84.986,222599997.0
2006-06-26 12:33:00,84.964,84.988,84.959,84.979,322100000.0
2006-06-26 12:34:00,84.985,84.985,84.954,84.954,104699999.0
2006-06-26 12:35:00,84.98,84.98,84.953,84.953,208200003.0
2006-06-26 12:36:00,84.956,84.98,84.951,84.979,246600000.0
2006-06-26 12:37:00,84.965,84.997,84.965,84.997,175499999.0
2006-06-26 12:38:00,85.003,85.006,84.983,84.984,169800004.0
2006-06-26 12:39:00,85.012,85.02,84.998,85.003,108000000.0
2006-06-26 12:40:00,85.003,85.027,85.003,85.027,148100002.0
2006-06-26 12:41:00,85.015,85.015,84.984,84.984,119300000.0
2006-06-26 12:42:00,84.991,85.004,84.973,84.987,135799997.0
2006-06-26 12:43:00,84.985,85.017,84.981,85.001,332200000.0
2006-06-26 12:44:00,84.999,85.005,84.972,84.972,180500000.0
2006-06-26 12:45:00,84.988,85.006,84.985,85.001,211999995.0
2006-06-26 12:46:00,84.989,84.998,84.967,84.976,193899998.0
2006-06-26 12:47:00,84.995,84.995,84.931,84.969,120700000.0
2006-06-26 12:48:00,84.977,84.997,84.945,84.955,156500002.0
2006-06-26 12:49:00,84.925,84.952,84.909,84.952,261900002.0
2006-06-26 12:50:00,84.949,84.971,84.946,84.966,174799997.0
2006-06-26 12:51:00,84.947,84.972,84.94,84.958,192899997.0
2006-06-26 12:52:00,84.978,84.988,84.956,84.965,236600001.0
2006-06-26 12:53:00,84.974,84.99,84.946,84.946,230100001.0
2006-06-26 12:54:00,84.978,84.986,84.952,84.959,127100000.0
2006-06-26 12:55:00,84.963,84.963,84.933,84.948,197000000.0
2006-06-26 12:56:00,84.951,84.961,84.928,84.928,192600003.0
2006-06-26 12:57:00,84.929,84.952,84.914,84.952,95200000.0
2006-06-26 12:58:00,84.951,84.964,84.93,84.945,195600000.0
2006-06-26 12:59:00,84.926,84.949,84.904,84.914,170299998.0
2006-06-26 13:00:00,84.911,84.933,84.894,84.919,136000000.0
2006-06-26 13:01:00,84.924,84.946,84.922,84.933,180300001.0
2006-06-26 13:02:00,84.937,84.946,84.906,84.906,268900004.0
2006-06-26 13:03:00,84.909,84.933,84.886,84.915,202200000.0
2006-06-26 13:04:00,84.906,84.933,84.906,84.933,157799999.0
2006-06-26 13:05:00,84.932,84.941,84.911,84.916,237499998.0
2006-06-26 13:06:00,84.941,84.942,84.917,84.929,187600001.0
2006-06-26 13:07:00,84.95,84.955,84.929,84.929,127600000.0
2006-06-26 13:08:00,84.948,84.958,84.918,84.958,160400002.0
2006-06-26 13:09:00,84.953,84.959,84.927,84.927,206900001.0
2006-06-26 13:10:00,84.947,84.949,84.923,84.932,143500000.0
2006-06-26 13:11:00,84.922,84.94,84.919,84.926,146499999.0
2006-06-26 13:12:00,84.922,84.922,84.864,84.888,228699996.0
2006-06-26 13:13:00,84.895,84.91,84.879,84.91,126900001.0
2006-06-26 13:14:00,84.914,84.914,84.882,84.889,118000003.0
2006-06-26 13:15:00,84.907,84.925,84.896,84.9,344799999.0
2006-06-26 13:16:00,84.917,84.927,84.9,84.905,226599997.0
2006-06-26 13:17:00,84.908,84.94,84.893,84.926,181399999.0
2006-06-26 13:18:00,84.931,84.94,84.912,84.922,220800001.0
2006-06-26 13:19:00,84.917,84.922,84.891,84.891,301900002.0
2006-06-26 13:20:00,84.896,84.917,84.896,84.917,75200000.0
2006-06-26 13:21:00,84.917,84.924,84.892,84.892,254600001.0
2006-06-26 13:22:00,84.89,84.913,84.886,84.907,169199999.0
2006-06-26 13:23:00,84.907,84.915,84.893,84.9,258099995.0
2006-06-26 13:24:00,84.911,84.914,84.893,84.898,266300000.0
2006-06-26 13:25:00,84.915,84.92,84.9,84.908,122999999.0
2006-06-26 13:26:00,84.912,84.937,84.907,84.937,140799998.0
2006-06-26 13:27:00,84.932,84.935,84.924,84.924,174600002.0
2006-06-26 13:28:00,84.934,84.981,84.934,84.981,213200001.0
2006-06-26 13:29:00,84.956,84.983,84.956,84.982,156900002.0
2006-06-26 13:30:00,84.958,84.99,84.958,84.985,154499998.0
2006-06-26 13:31:00,84.98,84.98,84.945,84.951,265199998.0
2006-06-26 13:32:00,84.958,84.971,84.951,84.971,99999997.0
2006-06-26 13:33:00,84.972,84.992,84.954,84.968,166700000.0
2006-06-26 13:34:00,84.98,85.0,84.979,84.994,187599997.0
2006-06-26 13:35:00,84.995,84.998,84.968,84.985,234200003.0
2006-06-26 13:36:00,84.983,84.998,84.97,84.99,258100003.0
2006-06-26 13:37:00,84.996,85.006,84.969,84.969,190700001.0
2006-06-26 13:38:00,84.987,85.006,84.981,85.001,190300000.0
2006-06-26 13:39:00,84.994,85.011,84.96,84.984,226700001.0
2006-06-26 13:40:00,84.969,84.996,84.965,84.988,255499995.0
2006-06-26 13:41:00,84.982,84.996,84.962,84.962,231199999.0
2006-06-26 13:42:00,84.972,84.985,84.955,84.955,278600001.0
2006-06-26 13:43:00,84.97,84.998,84.949,84.974,222900001.0
2006-06-26 13:44:00,85.003,85.006,84.982,84.991,209099999.0
2006-06-26 13:45:00,84.996,85.024,84.977,85.024,260600001.0
2006-06-26 13:46:00,85.027,85.038,85.011,85.027,228900002.0
2006-06-26 13:47:00,85.03,85.052,85.017,85.031,139400000.0
2006-06-26 13:48:00,85.037,85.05,85.025,85.049,264700000.0
2006-06-26 13:49:00,85.052,85.054,85.028,85.028,194499999.0
2006-06-26 13:50:00,85.013,85.06,85.013,85.06,137699999.0
2006-06-26 13:51:00,85.058,85.085,85.04,85.085,93999998.0
2006-06-26 13:52:00,85.089,85.092,85.06,85.066,257599999.0
2006-06-26 13:53:00,85.067,85.087,85.058,85.087,90699999.0
2006-06-26 13:54:00,85.055,85.091,85.055,85.083,117499998.0
2006-06-26 13:55:00,85.068,85.088,85.063,85.079,277400000.0
2006-06-26 13:56:00,85.093,85.099,85.071,85.08,170400000.0
2006-06-26 13:57:00,85.096,85.127,85.081,85.111,171199999.0
2006-06-26 13:58:00,85.117,85.133,85.104,85.128,170000002.0
2006-06-26 13:59:00,85.122,85.148,85.109,85.148,279099996.0
2006-06-26 14:00:00,85.15,85.15,85.109,85.126,204099995.0
2006-06-26 14:01:00,85.131,85.147,85.113,85.124,177900002.0
2006-06-26 14:02:00,85.119,85.137,85.105,85.109,243699995.0
2006-06-26 14:03:00,85.104,85.123,85.096,85.123,110600000.0
2006-06-26 14:04:00,85.132,85.137,85.115,85.122,214000000.0
2006-06-26 14:05:00,85.107,85.135,85.107,85.123,183200000.0
2006-06-26 14:06:00,85.099,85.129,85.097,85.113,207199999.0
2006-06-26 14:07:00,85.095,85.125,85.079,85.09,234399997.0
2006-06-26 14:08:00,85.086,85.092,85.072,85.074,87400000.0
2006-06-26 14:09:00,85.075,85.102,85.075,85.093,254299999.0
2006-06-26 14:10:00,85.103,85.103,85.083,85.083,191200003.0
2006-06-26 14:11:00,85.096,85.108,85.074,85.09,144700000.0
2006-06-26 14:12:00,85.113,85.113,85.086,85.097,168500000.0
2006-06-26 14:13:00,85.084,85.116,85.084,85.108,180599999.0
2006-06-26 14:14:00,85.102,85.124,85.101,85.115,285099997.0
2006-06-26 14:15:00,85.105,85.132,85.099,85.128,251400002.0
2006-06-26 14:16:00,85.103,85.122,85.096,85.109,312500003.0
2006-06-26 14:17:00,85.103,85.116,85.089,85.1,102200000.0
2006-06-26 14:18:00,85.103,85.115,85.082,85.082,78100000.0
2006-06-26 14:19:00,85.08,85.12,85.08,85.12,299099995.0
2006-06-26 14:20:00,85.101,85.12,85.066,85.078,119100000.0
2006-06-26 14:21:00,85.083,85.095,85.069,85.074,94899999.0
2006-06-26 14:22:00,85.07,85.087,85.056,85.075,133800000.0
2006-06-26 14:23:00,85.079,85.093,85.066,85.075,104999999.0
2006-06-26 14:24:00,85.071,85.089,85.041,85.051,215599997.0
2006-06-26 14:25:00,85.057,85.068,85.04,85.045,155000001.0
2006-06-26 14:26:00,85.042,85.057,85.021,85.052,160400000.0
2006-06-26 14:27:00,85.053,85.077,85.045,85.045,193600000.0
2006-06-26 14:28:00,85.053,85.074,85.048,85.073,172299997.0
2006-06-26 14:29:00,85.08,85.088,85.058,85.078,133800001.0
2006-06-26 14:30:00,85.052,85.078,85.046,85.06,275799998.0
2006-06-26 14:31:00,85.059,85.061,85.035,85.035,169300003.0
2006-06-26 14:32:00,85.048,85.048,85.025,85.035,144400002.0
2006-06-26 14:33:00,85.018,85.04,85.012,85.03,170299997.0
2006-06-26 14:34:00,85.044,85.044,85.015,85.015,130099999.0
2006-06-26 14:35:00,85.008,85.024,85.003,85.024,187499999.0
2006-06-26 14:36:00,85.031,85.055,85.022,85.037,125800000.0
2006-06-26 14:37:00,85.054,85.06,85.035,85.043,182399997.0
2006-06-26 14:38:00,85.034,85.053,85.014,85.029,189599999.0
2006-06-26 14:39:00,85.017,85.017,84.993,85.01,150099998.0
2006-06-26 14:40:00,85.003,85.009,84.989,84.997,183599999.0
2006-06-26 14:41:00,85.006,85.017,84.967,85.003,220799998.0
2006-06-26 14:42:00,84.996,85.031,84.996,85.016,114000000.0
2006-06-26 14:43:00,85.019,85.038,85.011,85.025,134100001.0
2006-06-26 14:44:00,85.017,85.03,85.002,85.023,167000000.0
2006-06-26 14:45:00,85.017,85.028,85.001,85.002,232300004.0
2006-06-26 14:46:00,84.996,85.023,84.993,85.015,240199998.0
2006-06-26 14:47:00,84.991,85.012,84.983,84.998,277500000.0
2006-06-26 14:48:00,84.968,84.998,84.968,84.986,238300001.0
2006-06-26 14:49:00,84.97,84.99,84.962,84.974,174100001.0
2006-06-26 14:50:00,84.966,84.988,84.963,84.975,59799999.0
2006-06-26 14:51:00,84.978,84.978,84.936,84.936,229699998.0
2006-06-26 14:52:00,84.953,84.953,84.921,84.924,116999997.0
2006-06-26 14:53:00,84.919,84.937,84.911,84.927,246900000.0
2006-06-26 14:54:00,84.911,84.93,84.884,84.892,138399998.0
2006-06-26 14:55:00,84.876,84.906,84.876,84.906,160100001.0
2006-06-26 14:56:00,84.915,84.931,84.906,84.907,123300000.0
2006-06-26 14:57:00,84.913,84.927,84.904,84.923,150800000.0
2006-06-26 14:58:00,84.924,84.939,84.912,84.921,88600000.0
2006-06-26 14:59:00,84.921,84.959,84.921,84.946,166999998.0
2006-06-26 15:00:00,84.906,84.931,84.906,84.931,194899999.0
2006-06-26 15:01:00,84.936,84.945,84.918,84.923,203699998.0
2006-06-26 15:02:00,84.914,84.931,84.902,84.925,253700001.0
2006-06-26 15:03:00,84.923,84.93,84.908,84.912,131600002.0
2006-06-26 15:04:00,84.912,84.929,84.903,84.92,119900000.0
2006-06-26 15:05:00,84.928,84.93,84.906,84.918,346399999.0
2006-06-26 15:06:00,84.933,84.934,84.906,84.917,258000001.0
2006-06-26 15:07:00,84.926,84.926,84.857,84.897,167200000.0
2006-06-26 15:08:00,84.903,84.927,84.885,84.905,271699998.0
2006-06-26 15:09:00,84.881,84.91,84.872,84.896,244799998.0
2006-06-26 15:10:00,84.894,84.926,84.887,84.908,210700001.0
2006-06-26 15:11:00,84.925,84.935,84.906,84.924,216299998.0
2006-06-26 15:12:00,84.9,84.922,84.9,84.922,220699997.0
2006-06-26 15:13:00,84.923,84.923,84.898,84.898,183699999.0
2006-06-26 15:14:00,84.935,84.941,84.913,84.924,217200002.0
2006-06-26 15:15:00,84.925,84.949,84.916,84.949,140599999.0
2006-06-26 15:16:00,84.932,84.964,84.932,84.945,254899999.0
2006-06-26 15:17:00,84.937,84.966,84.934,84.941,119400000.0
2006-06-26 15:18:00,84.954,84.966,84.939,84.955,305199996.0
2006-06-26 15:19:00,84.943,84.967,84.936,84.959,172500000.0
2006-06-26 15:20:00,84.958,84.985,84.955,84.985,114699997.0
2006-06-26 15:21:00,84.971,84.997,84.966,84.997,208699996.0
2006-06-26 15:22:00,84.99,84.99,84.961,84.985,194000000.0
2006-06-26 15:23:00,84.969,84.992,84.969,84.992,187999997.0
2006-06-26 15:24:00,84.997,85.011,84.984,84.987,290600002.0
2006-06-26 15:25:00,85.003,85.022,85.0,85.022,83400000.0
2006-06-26 15:26:00,85.01,85.031,85.01,85.023,319100002.0
2006-06-26 15:27:00,85.024,85.063,85.024,85.056,133700000.0
2006-06-26 15:28:00,85.052,85.077,85.052,85.073,174800001.0
2006-06-26 15:29:00,85.083,85.083,85.054,85.07,212900000.0
2006-06-26 15:30:00,85.042,85.065,85.039,85.065,250000003.0
2006-06-26 15:31:00,85.067,85.072,85.05,85.058,68500000.0
2006-06-26 15:32:00,85.05,85.074,85.05,85.059,206499999.0
2006-06-26 15:33:00,85.081,85.082,85.043,85.063,228799998.0
2006-06-26 15:34:00,85.077,85.086,85.063,85.069,230899999.0
2006-06-26 15:35:00,85.084,85.11,85.076,85.097,156599997.0
2006-06-26 15:36:00,85.086,85.103,85.066,85.087,106399999.0
2006-06-26 15:37:00,85.079,85.092,85.057,85.075,155400000.0
2006-06-26 15:38:00,85.084,85.109,85.075,85.092,122299999.0
2006-06-26 15:39:00,85.105,85.11,85.087,85.099,200700000.0
2006-06-26 15:40:00,85.111,85.115,85.057,85.071,187300003.0
2006-06-26 15:41:00,85.078,85.093,85.061,85.07,118400000.0
2006-06-26 15:42:00,85.09,85.112,85.086,85.103,201199998.0
2006-06-26 15:43:00,85.088,85.104,85.076,85.095,212000000.0
2006-06-26 15:44:00,85.093,85.099,85.061,85.061,192400002.0
2006-06-26 15:45:00,85.094,85.102,85.066,85.066,277100000.0
2006-06-26 15:46:00,85.076,85.104,85.076,85.095,193899999.0
2006-06-26 15:47:00,85.072,85.09,85.061,85.087,175100001.0
2006-06-26 15:48:00,85.082,85.097,85.063,85.083,124800000.0
2006-06-26 15:49:00,85.095,85.095,85.064,85.064,207700001.0
2006-06-26 15:50:00,85.088,85.088,85.054,85.056,101500000.0
2006-06-26 15:51:00,85.049,85.049,85.005,85.015,152199998.0
2006-06-26 15:52:00,85.033,85.033,84.997,85.003,242400002.0
2006-06-26 15:53:00,85.003,85.038,85.003,85.029,191799997.0
2006-06-26 15:54:00,85.01,85.033,85.009,85.029,226500001.0
2006-06-26 15:55:00,85.002,85.034,84.976,84.976,135900000.0
2006-06-26 15:56:00,84.986,85.009,84.981,84.998,200000000.0
2006-06-26 15:57:00,84.974,84.992,84.968,84.991,177499996.0
2006-06-26 15:58:00,84.98,85.0,84.976,84.993,214399997.0
2006-06-26 15:59:00,84.962,84.962,84.908,84.908,218700001.0
2006-06-26 16:00:00,84.921,84.961,84.913,84.933,260399999.0
2006-06-26 16:01:00,84.97,85.051,84.955,85.032,207499996.0
2006-06-26 16:02:00,85.047,85.06,85.012,85.012,159800002.0
2006-06-26 16:03:00,85.004,85.04,84.988,85.04,210199999.0
2006-06-26 16:04:00,85.042,85.044,85.004,85.004,172700000.0
2006-06-26 16:05:00,85.029,85.051,85.017,85.029,141300000.0
2006-06-26 16:06:00,85.015,85.036,85.004,85.022,200299995.0
2006-06-26 16:07:00,85.029,85.035,85.004,85.014,182799995.0
2006-06-26 16:08:00,85.035,85.056,85.013,85.032,188100000.0
2006-06-26 16:09:00,85.056,85.079,85.044,85.059,284400002.0
2006-06-26 16:10:00,85.06,85.078,85.042,85.059,174400000.0
2006-06-26 16:11:00,85.046,85.046,85.017,85.029,208699994.0
2006-06-26 16:12:00,85.039,85.053,85.021,85.035,216799998.0
2006-06-26 16:13:00,85.051,85.051,85.028,85.037,143299998.0
2006-06-26 16:14:00,85.025,85.039,84.995,85.012,131400002.0
2006-06-26 16:15:00,85.02,85.038,85.012,85.013,175500000.0
2006-06-26 16:16:00,85.026,85.03,85.01,85.016,183100002.0
2006-06-26 16:17:00,85.017,85.043,85.014,85.042,366000004.0
2006-06-26 16:18:00,85.035,85.052,85.012,85.027,149499999.0
2006-06-26 16:19:00,85.032,85.047,85.02,85.025,104099999.0
2006-06-26 16:20:00,85.041,85.041,85.019,85.024,209600001.0
2006-06-26 16:21:00,85.031,85.04,85.006,85.009,242099997.0
2006-06-26 16:22:00,85.011,85.025,84.996,85.022,310699999.0
2006-06-26 16:23:00,85.027,85.027,84.998,84.998,220399997.0
2006-06-26 16:24:00,84.998,84.998,84.971,84.971,62100000.0
2006-06-26 16:25:00,84.982,85.005,84.97,84.97,201800000.0
2006-06-26 16:26:00,84.996,85.004,84.97,84.988,193099999.0
2006-06-26 16:27:00,85.007,85.007,84.98,84.985,283400000.0
2006-06-26 16:28:00,84.971,84.995,84.962,84.977,266599998.0
2006-06-26 16:29:00,84.984,84.994,84.969,84.978,149199998.0
2006-06-26 16:30:00,84.991,84.993,84.957,84.966,154500000.0
2006-06-26 16:31:00,84.952,84.974,84.948,84.972,110499999.0
2006-06-26 16:32:00,84.974,84.999,84.968,84.98,259599995.0
2006-06-26 16:33:00,84.977,84.991,84.965,84.97,117599998.0
2006-06-26 16:34:00,84.956,84.983,84.956,84.982,147800000.0
2006-06-26 16:35:00,84.968,84.996,84.968,84.993,161700001.0
2006-06-26 16:36:00,84.976,84.996,84.969,84.984,296000002.0
2006-06-26 16:37:00,84.99,84.99,84.948,84.952,127300002.0
2006-06-26 16:38:00,84.961,84.992,84.961,84.982,95499999.0
2006-06-26 16:39:00,84.959,84.974,84.935,84.953,241700000.0
2006-06-26 16:40:00,84.956,84.977,84.943,84.956,291100001.0
2006-06-26 16:41:00,84.967,84.973,84.944,84.96,207699999.0
2006-06-26 16:42:00,84.948,84.974,84.943,84.959,247999999.0
2006-06-26 16:43:00,84.943,84.961,84.94,84.953,129900002.0
2006-06-26 16:44:00,84.947,84.952,84.93,84.944,215599999.0
2006-06-26 16:45:00,84.945,84.95,84.929,84.93,226100003.0
2006-06-26 16:46:00,84.947,84.955,84.932,84.936,125300002.0
2006-06-26 16:47:00,84.925,84.945,84.917,84.931,220699998.0
2006-06-26 16:48:00,84.903,84.922,84.889,84.907,259199996.0
2006-06-26 16:49:00,84.911,84.932,84.905,84.905,276299999.0
2006-06-26 16:50:00,84.924,84.937,84.903,84.913,222900001.0
2006-06-26 16:51:00,84.927,84.948,84.909,84.923,176399999.0
2006-06-26 16:52:00,84.91,84.935,84.902,84.931,131699999.0
2006-06-26 16:53:00,84.905,84.929,84.897,84.929,305799995.0
2006-06-26 16:54:00,84.929,84.943,84.901,84.901,111500000.0
2006-06-26 16:55:00,84.894,84.908,84.872,84.872,135099998.0
2006-06-26 16:56:00,84.88,84.905,84.88,84.895,107100001.0
2006-06-26 16:57:00,84.891,84.905,84.87,84.888,201499998.0
2006-06-26 16:58:00,84.903,84.921,84.879,84.9,194899999.0
2006-06-26 16:59:00,84.895,84.92,84.89,84.908,202500000.0
2006-06-26 17:00:00,84.92,84.938,84.913,84.913,159800000.0
2006-06-26 17:01:00,84.922,84.946,84.904,84.917,254699998.0
2006-06-26 17:02:00,84.934,84.962,84.934,84.954,143199998.0
2006-06-26 17:03:00,84.939,84.957,84.894,84.913,276599998.0
2006-06-26 17:04:00,84.927,84.953,84.914,84.922,245900001.0
2006-06-26 17:05:00,84.905,84.925,84.904,84.922,141500001.0
2006-06-26 17:06:00,84.936,84.947,84.928,84.928,70800001.0
2006-06-26 17:07:00,84.947,84.969,84.947,84.963,119699998.0
2006-06-26 17:08:00,84.95,84.95,84.93,84.938,175899997.0
2006-06-26 17:09:00,84.926,84.961,84.925,84.952,74300000.0
2006-06-26 17:10:00,84.963,84.963,84.937,84.945,145500000.0
2006-06-26 17:11:00,84.956,84.964,84.932,84.939,178299997.0
2006-06-26 17:12:00,84.943,84.958,84.93,84.937,145699999.0
2006-06-26 17:13:00,84.951,84.982,84.938,84.956,262600000.0
2006-06-26 17:14:00,84.933,84.95,84.926,84.945,167499999.0
2006-06-26 17:15:00,84.963,84.963,84.939,84.943,207300004.0
2006-06-26 17:16:00,84.944,84.963,84.941,84.956,172799997.0
2006-06-26 17:17:00,84.936,84.954,84.9,84.92,179500001.0
2006-06-26 17:18:00,84.921,84.952,84.921,84.952,180199998.0
2006-06-26 17:19:00,84.922,84.951,84.92,84.924,209000002.0
2006-06-26 17:20:00,84.951,84.973,84.95,84.968,127500000.0
2006-06-26 17:21:00,84.962,84.962,84.905,84.905,194500001.0
2006-06-26 17:22:00,84.893,84.893,84.866,84.871,148000000.0
2006-06-26 17:23:00,84.854,84.883,84.847,84.883,224199996.0
2006-06-26 17:24:00,84.87,84.883,84.841,84.858,269399998.0
2006-06-26 17:25:00,84.863,84.892,84.86,84.892,300099999.0
2006-06-26 17:26:00,84.889,84.903,84.874,84.875,225600001.0
2006-06-26 17:27:00,84.872,84.893,84.857,84.857,258799998.0
2006-06-26 17:28:00,84.863,84.883,84.856,84.868,140999998.0
2006-06-26 17:29:00,84.862,84.87,84.838,84.857,177300004.0
2006-06-26 17:30:00,84.853,84.901,84.852,84.901,184299999.0
2006-06-26 17:31:00,84.881,84.908,84.872,84.892,120100000.0
2006-06-26 17:32:00,84.891,84.895,84.869,84.871,148300001.0
2006-06-26 17:33:00,84.87,84.896,84.857,84.874,225599997.0
2006-06-26 17:34:00,84.875,84.901,84.87,84.885,262099998.0
2006-06-26 17:35:00,84.887,84.914,84.886,84.91,177700001.0
2006-06-26 17:36:00,84.888,84.925,84.887,84.925,109499998.0
2006-06-26 17:37:00,84.925,84.927,84.899,84.914,208899996.0
2006-06-26 17:38:00,84.925,84.927,84.905,84.914,254600006.0
2006-06-26 17:39:00,84.91,84.931,84.896,84.913,275300001.0
2006-06-26 17:40:00,84.926,84.94,84.913,84.94,155700002.0
2006-06-26 17:41:00,84.948,84.948,84.907,84.907,284800003.0
2006-06-26 17:42:00,84.921,84.954,84.921,84.954,141400004.0
2006-06-26 17:43:00,84.938,84.971,84.929,84.971,67200000.0
2006-06-26 17:44:00,84.948,84.967,84.914,84.957,243600000.0
2006-06-26 17:45:00,84.93,84.964,84.93,84.947,191800001.0
2006-06-26 17:46:00,84.942,84.962,84.942,84.956,58700001.0
2006-06-26 17:47:00,84.933,84.961,84.928,84.942,144400001.0
2006-06-26 17:48:00,84.93,84.962,84.93,84.951,145100000.0
2006-06-26 17:49:00,84.962,84.979,84.947,84.956,166899998.0
2006-06-26 17:50:00,84.963,85.006,84.963,84.997,182600001.0
2006-06-26 17:51:00,84.993,85.001,84.972,84.984,296200003.0
2006-06-26 17:52:00,85.008,85.008,84.984,84.986,215999999.0
2006-06-26 17:53:00,85.003,85.005,84.979,84.983,302299996.0
2006-06-26 17:54:00,84.996,85.006,84.976,84.996,187899999.0
2006-06-26 17:55:00,84.976,85.005,84.976,84.995,244099999.0
2006-06-26 17:56:00,84.992,84.992,84.97,84.97,177600001.0
2006-06-26 17:57:00,84.974,84.988,84.958,84.967,253800004.0
2006-06-26 17:58:00,84.984,84.986,84.952,84.952,206900000.0
2006-06-26 17:59:00,84.958,84.984,84.93,84.939,272999998.0
2006-06-26 18:00:00,84.887,84.947,84.887,84.947,256100000.0
2006-06-26 18:01:00,84.933,84.95,84.895,84.91,1368699989.0
2006-06-26 18:02:00,84.926,84.941,84.906,84.925,1820499990.0
2006-06-26 18:03:00,84.98,85.0,84.95,84.98,1666999990.0
2006-06-26 18:04:00,84.899,84.917,84.88,84.886,1666999990.0
2006-06-26 18:05:00,84.879,84.904,84.864,84.895,1921599987.0
2006-06-26 18:06:00,84.882,84.916,84.882,84.899,1718399998.0
2006-06-26 18:07:00,84.893,84.905,84.872,84.872,2068499981.0
2006-06-26 18:08:00,84.879,84.905,84.856,84.869,1906899996.0
2006-06-26 18:09:00,84.893,84.9,84.869,84.872,1447199998.0
2006-06-26 18:10:00,84.861,84.885,84.861,84.875,1689299998.0
2006-06-26 18:11:00,84.879,84.89,84.858,84.877,996999995.0
2006-06-26 18:12:00,84.868,84.908,84.868,84.908,1282299998.0
2006-06-26 18:13:00,84.904,84.933,84.887,84.903,1526299995.0
2006-06-26 18:14:00,84.902,84.928,84.899,84.918,1815999989.0
2006-06-26 18:15:00,84.91,84.931,84.897,84.909,2075699983.0
2006-06-26 18:16:00,84.94,84.98,84.94,84.95,654200005.0
2006-06-26 18:17:00,84.909,84.919,84.883,84.89,654200005.0
2006-06-26 18:18:00,84.907,84.907,84.867,84.891,1112699996.0
2006-06-26 18:19:00,84.887,84.908,84.875,84.892,1802500006.0
2006-06-26 18:20:00,84.887,84.905,84.878,84.895,1477099992.0
2006-06-26 18:21:00,84.89,84.907,84.875,84.895,1562200006.0
2006-06-26 18:22:00,84.908,84.911,84.881,84.894,1602599996.0
2006-06-26 18:23:00,84.95,84.98,84.92,84.92,1610900003.0
2006-06-26 18:24:00,84.908,84.908,84.872,84.885,1610900003.0
2006-06-26 18:25:00,84.97,84.98,84.92,84.93,1700400013.0
2006-06-26 18:26:00,84.938,84.963,84.927,84.955,1700400013.0
2006-06-26 18:27:00,84.963,84.998,84.95,84.998,1142999993.0
2006-06-26 18:28:00,85.007,85.018,84.973,84.973,1243600004.0
2006-06-26 18:29:00,84.988,85.007,84.973,85.007,1157200002.0
2006-06-26 18:30:00,84.989,85.019,84.989,85.016,845299995.0
2006-06-26 18:31:00,85.012,85.012,84.978,84.99,1103899997.0
2006-06-26 18:32:00,84.975,84.997,84.964,84.978,1793199991.0
2006-06-26 18:33:00,84.962,84.989,84.957,84.987,2033099995.0
2006-06-26 18:34:00,84.98,84.996,84.957,84.97,1617100006.0
2006-06-26 18:35:00,84.959,84.978,84.951,84.961,1420199994.0
2006-06-26 18:36:00,84.97,84.984,84.956,84.979,1600999993.0
2006-06-26 18:37:00,84.965,84.98,84.949,84.975,1152999997.0
2006-06-26 18:38:00,84.982,84.994,84.965,84.978,802599994.0
2006-06-26 18:39:00,84.975,84.986,84.955,84.964,474700003.0
2006-06-26 18:40:00,84.975,84.977,84.95,84.955,873400001.0
2006-06-26 18:41:00,84.978,84.979,84.952,84.971,617299996.0
2006-06-26 18:42:00,84.973,84.985,84.956,84.969,720099995.0
2006-06-26 18:43:00,84.97,84.987,84.953,84.98,1521499999.0
2006-06-26 18:44:00,84.966,84.98,84.946,84.968,939100002.0
2006-06-26 18:45:00,84.958,84.982,84.951,84.969,956999998.0
2006-06-26 18:46:00,84.962,84.987,84.951,84.987,677699998.0
2006-06-26 18:47:00,84.969,84.989,84.965,84.981,516599999.0
2006-06-26 18:48:00,84.969,84.988,84.968,84.985,617400004.0
2006-06-26 18:49:00,84.969,84.989,84.958,84.979,928199995.0
2006-06-26 18:50:00,84.967,84.98,84.948,84.97,1069799995.0
2006-06-26 18:51:00,84.984,84.996,84.966,84.985,437300001.0
2006-06-26 18:52:00,84.986,84.997,84.965,84.978,808099997.0
2006-06-26 18:53:00,84.981,85.013,84.97,84.995,790099999.0
2006-06-26 18:54:00,84.99,85.036,84.99,85.017,836799997.0
2006-06-26 18:55:00,85.037,85.055,85.018,85.037,867699996.0
2006-06-26 18:56:00,85.028,85.062,85.028,85.057,536199997.0
2006-06-26 18:57:00,85.043,85.09,85.043,85.084,429199998.0
2006-06-26 18:58:00,85.075,85.09,85.056,85.063,1154400000.0
2006-06-26 18:59:00,85.088,85.116,85.087,85.115,952499996.0
2006-06-26 19:00:00,85.115,85.127,85.096,85.101,612500000.0
2006-06-26 19:01:00,85.115,85.126,85.095,85.097,478799992.0
2006-06-26 19:02:00,85.095,85.12,85.089,85.12,250600003.0
2006-06-26 19:03:00,85.107,85.119,85.092,85.113,805599996.0
2006-06-26 19:04:00,85.111,85.179,85.111,85.164,791999998.0
2006-06-26 19:05:00,85.16,85.171,85.128,85.132,342600003.0
2006-06-26 19:06:00,85.142,85.145,85.07,85.07,529800005.0
2006-06-26 19:07:00,85.07,85.095,85.059,85.07,1190400000.0
2006-06-26 19:08:00,85.07,85.083,85.051,85.054,1074300003.0
2006-06-26 19:09:00,85.059,85.104,85.059,85.095,604800001.0
2006-06-26 19:10:00,85.095,85.102,85.064,85.064,602700001.0
2006-06-26 19:11:00,85.08,85.14,85.08,85.14,154999999.0
2006-06-26 19:12:00,85.137,85.137,85.088,85.094,369800003.0
2006-06-26 19:13:00,85.091,85.125,85.091,85.104,391899998.0
2006-06-26 19:14:00,85.09,85.113,85.08,85.096,558299999.0
2006-06-26 19:15:00,85.093,85.098,85.071,85.086,665399999.0
2006-06-26 19:16:00,85.073,85.092,85.062,85.077,378499999.0
2006-06-26 19:17:00,85.08,85.087,85.062,85.08,620499996.0
2006-06-26 19:18:00,85.078,85.097,85.067,85.067,507800000.0
2006-06-26 19:19:00,85.075,85.095,85.069,85.084,618500003.0
2006-06-26 19:20:00,85.065,85.078,85.044,85.057,366600000.0
2006-06-26 19:21:00,85.062,85.067,85.043,85.045,345200001.0
2006-06-26 19:22:00,85.041,85.073,84.986,85.014,326800004.0
2006-06-26 19:23:00,85.057,85.077,85.03,85.04,1693300010.0
2006-06-26 19:24:00,85.01,85.035,84.996,85.023,610799997.0
2006-06-26 19:25:00,85.029,85.057,85.016,85.017,913100001.0
2006-06-26 19:26:00,85.024,85.048,85.017,85.038,1070800000.0
2006-06-26 19:27:00,85.035,85.04,85.011,85.02,834899999.0
2006-06-26 19:28:00,85.032,85.04,85.013,85.017,634399995.0
2006-06-26 19:29:00,85.018,85.046,85.011,85.033,589400000.0
2006-06-26 19:30:00,85.034,85.058,85.025,85.034,754999994.0
2006-06-26 19:31:00,85.036,85.057,85.034,85.047,565299998.0
2006-06-26 19:32:00,85.046,85.075,85.046,85.063,802899995.0
2006-06-26 19:33:00,85.064,85.076,85.042,85.054,719900003.0
2006-06-26 19:34:00,85.042,85.069,85.039,85.063,843399996.0
2006-06-26 19:35:00,85.048,85.063,85.008,85.023,816599997.0
2006-06-26 19:36:00,85.015,85.033,85.007,85.008,492500005.0
2006-06-26 19:37:00,85.024,85.037,85.012,85.022,235399995.0
2006-06-26 19:38:00,85.027,85.048,85.013,85.016,1044599992.0
2006-06-26 19:39:00,85.02,85.054,84.995,85.03,872099995.0
2006-06-26 19:40:00,85.034,85.053,85.017,85.04,598399999.0
2006-06-26 19:41:00,85.012,85.037,85.001,85.037,749299998.0
2006-06-26 19:42:00,85.041,85.077,85.033,85.066,551599997.0
2006-06-26 19:43:00,85.05,85.07,85.043,85.057,395600000.0
2006-06-26 19:44:00,85.048,85.048,85.012,85.012,490400001.0
2006-06-26 19:45:00,85.012,85.048,85.012,85.048,463999995.0
2006-06-26 19:46:00,85.02,85.046,85.02,85.033,337200003.0
2006-06-26 19:47:00,85.011,85.04,85.011,85.035,119200000.0
2006-06-26 19:48:00,85.018,85.034,85.0,85.016,799999999.0
2006-06-26 19:49:00,85.016,85.03,85.0,85.004,545100002.0
2006-06-26 19:50:00,85.033,85.042,85.013,85.041,474099998.0
2006-06-26 19:51:00,85.041,85.044,85.016,85.019,352600004.0
2006-06-26 19:52:00,85.035,85.04,84.996,85.018,445699998.0
2006-06-26 19:53:00,85.026,85.044,85.019,85.043,718399993.0
2006-06-26 19:54:00,85.048,85.061,85.03,85.03,973699993.0
2006-06-26 19:55:00,85.053,85.053,85.021,85.027,291400001.0
2006-06-26 19:56:00,85.019,85.046,85.019,85.042,387300002.0
2006-06-26 19:57:00,85.035,85.05,85.027,85.045,438700001.0
2006-06-26 19:58:00,85.029,85.052,85.022,85.043,884900000.0
2006-06-26 19:59:00,85.041,85.054,85.017,85.03,883199999.0
2006-06-26 20:00:00,85.045,85.047,85.022,85.022,392499999.0
2006-06-26 20:01:00,85.03,85.04,85.01,85.02,460100001.0
2006-06-26 20:02:00,85.037,85.037,85.002,85.004,586699998.0
2006-06-26 20:03:00,85.004,85.028,85.001,85.024,402699997.0
2006-06-26 20:04:00,85.031,85.036,84.984,85.019,276700000.0
2006-06-26 20:05:00,85.033,85.04,84.992,85.028,637099988.0
2006-06-26 20:06:00,85.023,85.036,85.009,85.028,844600002.0
2006-06-26 20:07:00,85.025,85.035,85.008,85.017,752299990.0
2006-06-26 20:08:00,85.018,85.018,84.988,84.996,410899999.0
2006-06-26 20:09:00,85.009,85.022,84.992,84.995,509400000.0
2006-06-26 20:10:00,85.013,85.017,84.992,84.993,717900006.0
2006-06-26 20:11:00,84.997,85.018,84.989,84.998,747300002.0
2006-06-26 20:12:00,84.993,85.034,84.993,85.034,1625899992.0
2006-06-26 20:13:00,85.023,85.038,85.0,85.029,638099999.0
2006-06-26 20:14:00,85.043,85.057,85.017,85.038,447299998.0
2006-06-26 20:15:00,85.052,85.055,85.03,85.036,729799997.0
2006-06-26 20:16:00,85.049,85.064,85.03,85.057,681999999.0
2006-06-26 20:17:00,85.056,85.077,85.051,85.074,352999997.0
2006-06-26 20:18:00,85.059,85.079,85.054,85.07,119200000.0
2006-06-26 20:19:00,85.057,85.069,85.039,85.065,332200003.0
2006-06-26 20:20:00,85.054,85.086,85.054,85.086,790200004.0
2006-06-26 20:21:00,85.069,85.095,85.063,85.083,497900002.0
2006-06-26 20:22:00,85.083,85.098,85.067,85.071,525200000.0
2006-06-26 20:23:00,85.083,85.097,85.067,85.083,494600003.0
2006-06-26 20:24:00,85.097,85.111,85.084,85.089,500299998.0
2006-06-26 20:25:00,85.091,85.11,85.087,85.105,636500007.0
2006-06-26 20:26:00,85.11,85.11,85.079,85.08,472899993.0
2006-06-26 20:27:00,85.105,85.124,85.094,85.097,314499996.0
2006-06-26 20:28:00,85.095,85.119,85.091,85.111,1140099999.0
2006-06-26 20:29:00,85.101,85.132,85.092,85.119,1463199994.0
2006-06-26 20:30:00,85.11,85.135,85.105,85.123,1782699997.0
2006-06-26 20:31:00,85.133,85.157,85.122,85.14,1274000000.0
2006-06-26 20:32:00,85.16,85.168,85.134,85.135,1067099995.0
2006-06-26 20:33:00,85.157,85.164,85.126,85.136,831800003.0
2006-06-26 20:34:00,85.147,85.147,85.109,85.114,402600000.0
2006-06-26 20:35:00,85.133,85.15,85.12,85.14,502699996.0
2006-06-26 20:36:00,85.125,85.147,85.118,85.147,528800002.0
2006-06-26 20:37:00,85.14,85.155,85.122,85.132,601199997.0
2006-06-26 20:38:00,85.143,85.143,85.111,85.119,981000002.0
2006-06-26 20:39:00,85.133,85.137,85.109,85.112,604999989.0
2006-06-26 20:40:00,85.135,85.14,85.108,85.11,1408699993.0
2006-06-26 20:41:00,85.117,85.139,85.111,85.116,973599995.0
2006-06-26 20:42:00,85.125,85.137,85.107,85.125,952199999.0
2006-06-26 20:43:00,85.137,85.148,85.124,85.13,801800002.0
2006-06-26 20:44:00,85.128,85.147,85.112,85.127,902399992.0
2006-06-26 20:45:00,85.131,85.147,85.123,85.129,704799999.0
2006-06-26 20:46:00,85.119,85.139,85.102,85.122,720500003.0
2006-06-26 20:47:00,85.124,85.139,85.114,85.135,1291999996.0
2006-06-26 20:48:00,85.116,85.138,85.107,85.132,827099997.0
2006-06-26 20:49:00,85.12,85.14,85.113,85.135,368899997.0
2006-06-26 20:50:00,85.109,85.145,85.09,85.127,1080300001.0
2006-06-26 20:51:00,85.135,85.14,85.119,85.125,378299996.0
2006-06-26 20:52:00,85.115,85.142,85.113,85.142,317599999.0
2006-06-26 20:53:00,85.148,85.172,85.135,85.138,1125999987.0
2006-06-26 20:54:00,85.147,85.165,85.123,85.132,449300002.0
2006-06-26 20:55:00,85.146,85.156,85.127,85.127,1158400000.0
2006-06-26 20:56:00,85.142,85.155,85.122,85.13,885200001.0
2006-06-26 20:57:00,85.148,85.155,85.122,85.132,644999997.0
2006-06-26 20:58:00,85.145,85.146,85.102,85.102,1226499995.0
2006-06-26 20:59:00,85.108,85.136,85.085,85.117,1123699988.0
2006-06-26 21:00:00,85.104,85.131,85.099,85.105,1341900011.0
2006-06-26 21:01:00,85.129,85.137,85.1,85.108,1084799993.0
2006-06-26 21:02:00,85.117,85.136,85.112,85.127,364599998.0
2006-06-26 21:03:00,85.113,85.136,85.113,85.134,295000001.0
2006-06-26 21:04:00,85.129,85.129,85.088,85.088,377500001.0
2006-06-26 21:05:00,85.113,85.133,85.086,85.113,717900003.0
2006-06-26 21:06:00,85.124,85.151,85.124,85.139,552699996.0
2006-06-26 21:07:00,85.138,85.156,85.117,85.125,863900002.0
2006-06-26 21:08:00,85.143,85.169,85.13,85.161,846100002.0
2006-06-26 21:09:00,85.168,85.183,85.147,85.157,225900000.0
2006-06-26 21:10:00,85.16,85.18,85.134,85.175,577200001.0
2006-06-26 21:11:00,85.173,85.176,85.142,85.142,540799992.0
2006-06-26 21:12:00,85.146,85.163,85.138,85.157,378300002.0
2006-06-26 21:13:00,85.155,85.16,85.135,85.14,437699998.0
2006-06-26 21:14:00,85.155,85.16,85.135,85.136,636099999.0
2006-06-26 21:15:00,85.15,85.16,85.125,85.13,972399992.0
2006-06-26 21:16:00,85.131,85.16,85.131,85.155,1076199997.0
2006-06-26 21:17:00,85.139,85.16,85.124,85.15,993999995.0
2006-06-26 21:18:00,85.14,85.16,85.123,85.16,642800000.0
2006-06-26 21:19:00,85.15,85.16,85.134,85.142,853699999.0
2006-06-26 21:20:00,85.157,85.158,85.13,85.152,1329999999.0
2006-06-26 21:21:00,85.15,85.159,85.128,85.132,992299999.0
2006-06-26 21:22:00,85.147,85.16,85.133,85.134,815999996.0
2006-06-26 21:23:00,85.136,85.159,85.132,85.146,762400006.0
2006-06-26 21:24:00,85.145,85.15,85.12,85.121,887499992.0
2006-06-26 21:25:00,85.145,85.155,85.123,85.142,945700009.0
2006-06-26 21:26:00,85.127,85.155,85.127,85.147,271699996.0
2006-06-26 21:27:00,85.139,85.163,85.138,85.162,532899997.0
2006-06-26 21:28:00,85.16,85.168,85.14,85.145,479699997.0
2006-06-26 21:29:00,85.161,85.161,85.131,85.135,570500002.0
2006-06-26 21:30:00,85.135,85.145,85.109,85.112,295999998.0
2006-06-26 21:31:00,85.138,85.138,85.105,85.121,282099999.0
2006-06-26 21:32:00,85.118,85.13,85.105,85.107,490499991.0
2006-06-26 21:33:00,85.132,85.137,85.108,85.117,435100001.0
2006-06-26 21:34:00,85.142,85.142,85.113,85.117,203800004.0
2006-06-26 21:35:00,85.112,85.132,85.097,85.097,417100001.0
2006-06-26 21:36:00,85.086,85.102,85.074,85.087,438700000.0
2006-06-26 21:37:00,85.068,85.09,85.061,85.07,614800002.0
2006-06-26 21:38:00,85.083,85.088,85.064,85.064,69200000.0
2006-06-26 21:39:00,85.084,85.096,85.069,85.087,293999998.0
2006-06-26 21:40:00,85.078,85.093,85.058,85.06,550599998.0
2006-06-26 21:41:00,85.07,85.087,85.061,85.061,298500002.0
2006-06-26 21:42:00,85.071,85.075,85.05,85.051,345999998.0
2006-06-26 21:43:00,85.041,85.054,85.03,85.047,309500000.0
2006-06-26 21:44:00,85.041,85.065,85.021,85.05,1016200004.0
2006-06-26 21:45:00,85.068,85.08,85.044,85.044,416299996.0
2006-06-26 21:46:00,85.044,85.067,85.044,85.063,231099998.0
2006-06-26 21:47:00,85.053,85.085,85.053,85.085,336399999.0
2006-06-26 21:48:00,85.094,85.099,85.058,85.077,620000000.0
2006-06-26 21:49:00,85.093,85.105,85.075,85.078,319600001.0
2006-06-26 21:50:00,85.091,85.092,85.072,85.072,211400000.0
2006-06-26 21:51:00,85.064,85.084,85.063,85.077,363900003.0
2006-06-26 21:52:00,85.063,85.085,85.054,85.068,252499998.0
2006-06-26 21:53:00,85.065,85.07,85.05,85.058,526000001.0
2006-06-26 21:54:00,85.042,85.076,85.042,85.076,367700001.0
2006-06-26 21:55:00,85.07,85.072,85.045,85.045,249499998.0
2006-06-26 21:56:00,85.062,85.068,85.039,85.039,221799999.0
2006-06-26 21:57:00,85.051,85.072,85.042,85.06,129399999.0
2006-06-26 21:58:00,85.046,85.075,85.046,85.07,98100000.0
2006-06-26 21:59:00,85.064,85.07,85.035,85.036,347100000.0
2006-06-26 22:00:00,85.036,85.064,85.036,85.064,594999996.0
2006-06-26 22:01:00,85.063,85.083,85.047,85.061,731199999.0
2006-06-26 22:02:00,85.067,85.085,85.05,85.072,650599994.0
2006-06-26 22:03:00,85.069,85.072,85.041,85.047,353499999.0
2006-06-26 22:04:00,85.07,85.081,85.052,85.064,540100000.0
2006-06-26 22:05:00,85.062,85.086,85.047,85.057,212300002.0
2006-06-26 22:06:00,85.065,85.076,85.042,85.063,201100001.0
2006-06-26 22:07:00,85.075,85.08,85.057,85.075,338000000.0
2006-06-26 22:08:00,85.07,85.07,85.05,85.05,143200000.0
2006-06-26 22:09:00,85.065,85.077,85.037,85.037,164400000.0
2006-06-26 22:10:00,85.063,85.077,85.037,85.056,238099997.0
2006-06-26 22:11:00,85.049,85.071,85.044,85.057,467600000.0
2006-06-26 22:12:00,85.041,85.063,85.035,85.063,389499999.0
2006-06-26 22:13:00,85.048,85.071,85.042,85.056,391100002.0
2006-06-26 22:14:00,85.035,85.062,85.035,85.058,213800002.0
2006-06-26 22:15:00,85.063,85.064,85.044,85.052,192899999.0
2006-06-26 22:16:00,85.06,85.06,85.022,85.038,563900002.0
2006-06-26 22:17:00,85.051,85.06,85.035,85.041,197600000.0
2006-06-26 22:18:00,85.039,85.054,85.029,85.052,305199997.0
2006-06-26 22:19:00,85.034,85.057,85.028,85.055,351400000.0
2006-06-26 22:20:00,85.053,85.062,85.031,85.031,334800000.0
2006-06-26 22:21:00,85.05,85.059,85.029,85.033,240699999.0
2006-06-26 22:22:00,85.037,85.063,85.035,85.053,404500006.0
2006-06-26 22:23:00,85.04,85.065,85.038,85.048,441799997.0
2006-06-26 22:24:00,85.049,85.073,85.041,85.07,352999997.0
2006-06-26 22:25:00,85.072,85.073,85.05,85.054,236199998.0
2006-06-26 22:26:00,85.051,85.07,85.047,85.065,155000002.0
2006-06-26 22:27:00,85.064,85.072,85.034,85.054,775799999.0
2006-06-26 22:28:00,85.059,85.08,85.05,85.08,315799999.0
2006-06-26 22:29:00,85.076,85.085,85.061,85.068,180799998.0
2006-06-26 22:30:00,85.077,85.08,85.053,85.062,219699996.0
2006-06-26 22:31:00,85.076,85.082,85.041,85.051,502700002.0
2006-06-26 22:32:00,85.074,85.077,85.048,85.048,266900001.0
2006-06-26 22:33:00,85.065,85.092,85.047,85.09,739199997.0
2006-06-26 22:34:00,85.083,85.117,85.078,85.087,442200001.0
2006-06-26 22:35:00,85.113,85.113,85.085,85.085,211900001.0
2006-06-26 22:36:00,85.078,85.1,85.078,85.095,278199999.0
2006-06-26 22:37:00,85.096,85.114,85.085,85.097,192100000.0
2006-06-26 22:38:00,85.104,85.104,85.073,85.091,78900000.0
2006-06-26 22:39:00,85.085,85.112,85.08,85.1,423799999.0
2006-06-26 22:40:00,85.081,85.112,85.077,85.1,336900003.0
2006-06-26 22:41:00,85.108,85.118,85.086,85.107,218099998.0
2006-06-26 22:42:00,85.092,85.12,85.083,85.102,256100000.0
2006-06-26 22:43:00,85.105,85.11,85.076,85.096,353500003.0
2006-06-26 22:44:00,85.1,85.117,85.075,85.081,457200000.0
2006-06-26 22:45:00,85.078,85.11,85.063,85.098,420399997.0
2006-06-26 22:46:00,85.09,85.104,85.064,85.064,276600003.0
2006-06-26 22:47:00,85.107,85.115,85.086,85.086,268100000.0
2006-06-26 22:48:00,85.116,85.124,85.085,85.085,277900000.0
2006-06-26 22:49:00,85.107,85.126,85.076,85.09,197799999.0
2006-06-26 22:50:00,85.085,85.115,85.075,85.115,278199996.0
2006-06-26 22:51:00,85.088,85.125,85.073,85.11,303800001.0
2006-06-26 22:52:00,85.11,85.12,85.09,85.098,229900001.0
2006-06-26 22:53:00,85.117,85.117,85.062,85.079,537899992.0
2006-06-26 22:54:00,85.093,85.125,85.09,85.125,287799994.0
2006-06-26 22:55:00,85.13,85.14,85.108,85.108,233599999.0
2006-06-26 22:56:00,85.107,85.134,85.09,85.133,154900003.0
2006-06-26 22:57:00,85.111,85.131,85.072,85.099,304300002.0
2006-06-26 22:58:00,85.1,85.1,85.041,85.073,139200001.0
2006-06-26 22:59:00,85.09,85.1,84.986,85.06,592699999.0
2006-06-26 23:00:00,85.101,85.142,85.085,85.099,355699998.0
2006-06-26 23:01:00,85.103,85.131,85.077,85.115,368499994.0
2006-06-26 23:02:00,85.12,85.141,85.09,85.113,132800000.0
2006-06-26 23:03:00,85.111,85.145,85.073,85.09,225099997.0
2006-06-26 23:04:00,85.127,85.165,85.11,85.134,179700000.0
2006-06-26 23:05:00,85.126,85.143,85.111,85.111,194599998.0
2006-06-26 23:06:00,85.092,85.158,85.092,85.158,239400001.0
2006-06-26 23:07:00,85.139,85.153,85.113,85.132,204699998.0
2006-06-26 23:08:00,85.095,85.138,85.095,85.131,228699996.0
2006-06-26 23:09:00,85.12,85.125,85.09,85.092,133399999.0
2006-06-26 23:10:00,85.095,85.124,85.08,85.097,270099999.0
2006-06-26 23:11:00,85.114,85.12,85.091,85.105,152299998.0
2006-06-26 23:12:00,85.077,85.135,85.07,85.117,251900002.0
2006-06-26 23:13:00,85.09,85.124,85.09,85.113,158300001.0
2006-06-26 23:14:00,85.083,85.12,85.078,85.098,246899998.0
2006-06-26 23:15:00,85.098,85.128,85.083,85.09,164099999.0
2006-06-26 23:16:00,85.101,85.106,85.069,85.069,219000001.0
2006-06-26 23:17:00,85.052,85.09,85.05,85.065,207300002.0
2006-06-26 23:18:00,85.04,85.098,85.038,85.049,203400001.0
2006-06-26 23:19:00,85.025,85.076,85.008,85.068,224200002.0
2006-06-26 23:20:00,85.094,85.106,85.058,85.062,269899994.0
2006-06-26 23:21:00,85.062,85.112,85.056,85.072,138000002.0
2006-06-26 23:22:00,85.104,85.118,85.059,85.059,133400001.0
2006-06-26 23:23:00,85.08,85.085,85.049,85.049,299199997.0
2006-06-26 23:24:00,85.06,85.08,85.031,85.08,186500000.0
2006-06-26 23:25:00,85.074,85.09,85.045,85.048,161000000.0
2006-06-26 23:26:00,85.066,85.084,85.043,85.074,175899997.0
2006-06-26 23:27:00,85.063,85.084,85.043,85.05,178400001.0
2006-06-26 23:28:00,85.018,85.078,85.015,85.078,155100001.0
2006-06-26 23:29:00,85.074,85.098,85.052,85.059,156300000.0
2006-06-26 23:30:00,85.056,85.059,85.021,85.021,127600001.0
2006-06-26 23:31:00,85.026,85.05,85.011,85.045,198999998.0
2006-06-26 23:32:00,85.04,85.057,85.021,85.042,145300002.0
2006-06-26 23:33:00,85.06,85.06,85.033,85.048,171200001.0
2006-06-26 23:34:00,85.055,85.065,85.026,85.031,283899998.0
2006-06-26 23:35:00,85.04,85.06,85.036,85.052,170999999.0
2006-06-26 23:36:00,85.048,85.074,85.046,85.068,172400000.0
2006-06-26 23:37:00,85.083,85.088,85.053,85.075,127899998.0
2006-06-26 23:38:00,85.077,85.092,85.059,85.061,106800000.0
2006-06-26 23:39:00,85.064,85.087,85.001,85.076,215400000.0
2006-06-26 23:40:00,85.054,85.082,85.054,85.081,248300002.0
2006-06-26 23:41:00,85.068,85.085,85.05,85.065,202400000.0
2006-06-26 23:42:00,85.065,85.074,85.049,85.057,133099998.0
2006-06-26 23:43:00,85.068,85.079,85.042,85.066,147700000.0
2006-06-26 23:44:00,85.077,85.077,85.051,85.051,198600002.0
2006-06-26 23:45:00,85.047,85.07,85.046,85.063,251200000.0
2006-06-26 23:46:00,85.068,85.074,85.049,85.073,185200000.0
2006-06-26 23:47:00,85.045,85.068,85.026,85.04,122400000.0
2006-06-26 23:48:00,85.036,85.043,85.015,85.043,102900000.0
2006-06-26 23:49:00,85.018,85.055,85.018,85.053,148300000.0
2006-06-26 23:50:00,85.033,85.055,85.033,85.047,195800000.0
2006-06-26 23:51:00,85.002,85.045,85.002,85.043,123300000.0
2006-06-26 23:52:00,85.047,85.047,85.013,85.02,226399999.0
2006-06-26 23:53:00,85.02,85.045,85.002,85.045,64300000.0
2006-06-26 23:54:00,85.033,85.053,85.033,85.053,136000001.0
2006-06-26 23:55:00,85.062,85.066,85.043,85.044,184900003.0
2006-06-26 23:56:00,85.039,85.058,85.038,85.053,108600002.0
2006-06-26 23:57:00,85.033,85.054,85.033,85.047,99799999.0
2006-06-26 23:58:00,85.032,85.057,85.026,85.044,201699997.0
2006-06-26 23:59:00,85.03,85.045,85.013,85.03,241599999.0
2006-06-27 00:00:00,85.027,85.045,85.021,85.044,172099998.0
2006-06-27 00:01:00,85.045,85.05,85.022,85.038,157699998.0
2006-06-27 00:02:00,85.044,85.044,85.005,85.008,137200002.0
2006-06-27 00:03:00,85.018,85.046,84.999,85.03,182800000.0
2006-06-27 00:04:00,85.036,85.05,85.019,85.048,116500000.0
2006-06-27 00:05:00,85.044,85.044,85.023,85.023,182900002.0
2006-06-27 00:06:00,85.027,85.04,85.014,85.04,182499999.0
2006-06-27 00:07:00,85.035,85.04,85.01,85.023,208299998.0
2006-06-27 00:08:00,85.012,85.04,85.012,85.035,267600000.0
2006-06-27 00:09:00,85.035,85.037,85.01,85.023,304200001.0
2006-06-27 00:10:00,85.016,85.052,85.01,85.052,180000002.0
2006-06-27 00:11:00,85.042,85.056,85.027,85.051,205099996.0
2006-06-27 00:12:00,85.055,85.06,85.04,85.04,66700001.0
2006-06-27 00:13:00,85.055,85.065,85.037,85.05,298099997.0
2006-06-27 00:14:00,85.05,85.065,85.039,85.053,149000000.0
2006-06-27 00:15:00,85.055,85.06,85.03,85.049,206900000.0
2006-06-27 00:16:00,85.06,85.06,85.04,85.04,137599999.0
2006-06-27 00:17:00,85.048,85.06,85.04,85.055,68899999.0
2006-06-27 00:18:00,85.057,85.058,85.029,85.029,238200003.0
2006-06-27 00:19:00,85.035,85.064,85.035,85.063,135400000.0
2006-06-27 00:20:00,85.049,85.075,85.049,85.073,245699994.0
2006-06-27 00:21:00,85.05,85.08,85.05,85.075,125399999.0
2006-06-27 00:22:00,85.075,85.08,85.051,85.059,327800000.0
2006-06-27 00:23:00,85.06,85.08,85.058,85.08,302799998.0
2006-06-27 00:24:00,85.07,85.075,85.05,85.05,191499997.0
2006-06-27 00:25:00,85.056,85.083,85.056,85.077,233500002.0
2006-06-27 00:26:00,85.056,85.072,85.048,85.064,248900001.0
2006-06-27 00:27:00,85.054,85.07,85.046,85.062,211900002.0
2006-06-27 00:28:00,85.058,85.068,85.04,85.04,215200001.0
2006-06-27 00:29:00,85.041,85.068,85.038,85.068,159299999.0
2006-06-27 00:30:00,85.056,85.08,85.049,85.049,165099999.0
2006-06-27 00:31:00,85.06,85.078,85.058,85.075,90600000.0
2006-06-27 00:32:00,85.075,85.083,85.055,85.057,214100001.0
2006-06-27 00:33:00,85.073,85.077,85.054,85.057,177099998.0
2006-06-27 00:34:00,85.054,85.075,85.053,85.071,147500002.0
2006-06-27 00:35:00,85.073,85.08,85.057,85.06,111500000.0
2006-06-27 00:36:00,85.08,85.08,85.058,85.068,250799998.0
2006-06-27 00:37:00,85.067,85.071,85.04,85.04,135200000.0
2006-06-27 00:38:00,85.049,85.076,85.038,85.065,161900000.0
2006-06-27 00:39:00,85.052,85.075,85.046,85.057,176300001.0
2006-06-27 00:40:00,85.041,85.065,85.033,85.05,206600000.0
2006-06-27 00:41:00,85.048,85.06,85.036,85.057,183499999.0
2006-06-27 00:42:00,85.049,85.066,85.027,85.036,273000001.0
2006-06-27 00:43:00,85.04,85.07,85.022,85.052,121700000.0
2006-06-27 00:44:00,85.048,85.078,85.048,85.078,176999999.0
2006-06-27 00:45:00,85.091,85.099,85.068,85.089,188200000.0
2006-06-27 00:46:00,85.081,85.096,85.077,85.096,77800000.0
2006-06-27 00:47:00,85.093,85.095,85.076,85.08,113300001.0
2006-06-27 00:48:00,85.084,85.097,85.06,85.08,90300000.0
2006-06-27 00:49:00,85.084,85.088,85.06,85.075,151399997.0
2006-06-27 00:50:00,85.088,85.097,85.072,85.088,193000000.0
2006-06-27 00:51:00,85.085,85.09,85.06,85.068,225199995.0
2006-06-27 00:52:00,85.079,85.102,85.079,85.095,136699999.0
2006-06-27 00:53:00,85.09,85.098,85.074,85.085,169900000.0
2006-06-27 00:54:00,85.087,85.1,85.076,85.093,157700000.0
2006-06-27 00:55:00,85.093,85.1,85.071,85.072,239100002.0
2006-06-27 00:56:00,85.074,85.093,85.074,85.092,96200001.0
2006-06-27 00:57:00,85.1,85.114,85.09,85.096,195599997.0
2006-06-27 00:58:00,85.112,85.113,85.091,85.098,138700002.0
2006-06-27 00:59:00,85.123,85.123,85.1,85.102,138400001.0
2006-06-27 01:00:00,85.098,85.125,85.09,85.11,301599997.0
2006-06-27 01:01:00,85.098,85.12,85.084,85.12,138500000.0
2006-06-27 01:02:00,85.094,85.132,85.091,85.102,326600000.0
2006-06-27 01:03:00,85.099,85.11,85.085,85.085,80800000.0
2006-06-27 01:04:00,85.1,85.116,85.092,85.107,244100000.0
2006-06-27 01:05:00,85.105,85.11,85.089,85.11,113000000.0
2006-06-27 01:06:00,85.105,85.105,85.056,85.076,209599996.0
2006-06-27 01:07:00,85.076,85.095,85.062,85.077,224800004.0
2006-06-27 01:08:00,85.072,85.093,85.065,85.093,264599999.0
2006-06-27 01:09:00,85.099,85.11,85.077,85.094,269600001.0
2006-06-27 01:10:00,85.105,85.127,85.105,85.122,131400000.0
2006-06-27 01:11:00,85.1,85.115,85.093,85.112,233900003.0
2006-06-27 01:12:00,85.114,85.123,85.097,85.117,147499999.0
2006-06-27 01:13:00,85.116,85.128,85.103,85.108,134800000.0
2006-06-27 01:14:00,85.103,85.131,85.102,85.117,308200002.0
2006-06-27 01:15:00,85.096,85.13,85.096,85.116,146700000.0
2006-06-27 01:16:00,85.098,85.12,85.098,85.12,120800002.0
2006-06-27 01:17:00,85.116,85.131,85.095,85.12,183100001.0
2006-06-27 01:18:00,85.121,85.138,85.087,85.093,143999999.0
2006-06-27 01:19:00,85.116,85.13,85.091,85.12,195199999.0
2006-06-27 01:20:00,85.125,85.142,85.11,85.122,213700000.0
2006-06-27 01:21:00,85.145,85.145,85.106,85.106,197800000.0
2006-06-27 01:22:00,85.112,85.116,85.09,85.093,222399999.0
2006-06-27 01:23:00,85.092,85.118,85.087,85.106,130899998.0
2006-06-27 01:24:00,85.093,85.115,85.087,85.103,179799999.0
2006-06-27 01:25:00,85.105,85.11,85.09,85.092,242800001.0
2006-06-27 01:26:00,85.102,85.117,85.085,85.113,317000001.0
2006-06-27 01:27:00,85.112,85.115,85.096,85.099,183900000.0
2006-06-27 01:28:00,85.104,85.125,85.097,85.107,187000002.0
2006-06-27 01:29:00,85.112,85.122,85.099,85.101,187399998.0
2006-06-27 01:30:00,85.115,85.12,85.089,85.09,171399998.0
2006-06-27 01:31:00,85.115,85.129,85.096,85.096,273300002.0
2006-06-27 01:32:00,85.085,85.1,85.075,85.095,167599999.0
2006-06-27 01:33:00,85.103,85.105,85.079,85.093,213400000.0
2006-06-27 01:34:00,85.079,85.11,85.051,85.092,188499999.0
2006-06-27 01:35:00,85.101,85.115,85.085,85.102,271999996.0
2006-06-27 01:36:00,85.103,85.115,85.094,85.112,252999995.0
2006-06-27 01:37:00,85.098,85.122,85.098,85.117,108199999.0
2006-06-27 01:38:00,85.106,85.185,85.106,85.185,166300002.0
2006-06-27 01:39:00,85.162,85.192,85.161,85.177,275999996.0
2006-06-27 01:40:00,85.185,85.204,85.169,85.171,263700002.0
2006-06-27 01:41:00,85.185,85.185,85.15,85.153,114900000.0
2006-06-27 01:42:00,85.161,85.18,85.154,85.178,233300001.0
2006-06-27 01:43:00,85.195,85.197,85.173,85.191,204100002.0
2006-06-27 01:44:00,85.185,85.212,85.165,85.18,123299998.0
2006-06-27 01:45:00,85.204,85.209,85.17,85.17,190000000.0
2006-06-27 01:46:00,85.146,85.178,85.136,85.16,215999999.0
2006-06-27 01:47:00,85.156,85.196,85.156,85.195,339799996.0
2006-06-27 01:48:00,85.166,85.193,85.165,85.184,202699997.0
2006-06-27 01:49:00,85.183,85.185,85.156,85.156,225800003.0
2006-06-27 01:50:00,85.141,85.16,85.132,85.16,209200001.0
2006-06-27 01:51:00,85.157,85.157,85.13,85.136,231300005.0
2006-06-27 01:52:00,85.157,85.162,85.133,85.144,217499999.0
2006-06-27 01:53:00,85.156,85.173,85.151,85.168,205400000.0
2006-06-27 01:54:00,85.17,85.183,85.144,85.144,206500001.0
2006-06-27 01:55:00,85.158,85.158,85.138,85.145,185300002.0
2006-06-27 01:56:00,85.144,85.151,85.126,85.127,132900000.0
2006-06-27 01:57:00,85.141,85.164,85.115,85.122,165400001.0
2006-06-27 01:58:00,85.127,85.128,85.107,85.107,112500000.0
2006-06-27 01:59:00,85.096,85.118,85.076,85.111,234800001.0
2006-06-27 02:00:00,85.124,85.154,85.119,85.139,108999998.0
2006-06-27 02:01:00,85.155,85.166,85.118,85.13,220699998.0
2006-06-27 02:02:00,85.128,85.136,85.108,85.108,177799999.0
2006-06-27 02:03:00,85.103,85.123,85.085,85.123,234700003.0
2006-06-27 02:04:00,85.131,85.153,85.11,85.135,272700000.0
2006-06-27 02:05:00,85.15,85.153,85.119,85.128,135899998.0
2006-06-27 02:06:00,85.141,85.171,85.141,85.166,89099998.0
2006-06-27 02:07:00,85.174,85.184,85.159,85.165,314700003.0
2006-06-27 02:08:00,85.184,85.192,85.166,85.166,203100000.0
2006-06-27 02:09:00,85.168,85.184,85.162,85.169,155300000.0
2006-06-27 02:10:00,85.176,85.182,85.134,85.134,207299998.0
2006-06-27 02:11:00,85.122,85.181,85.122,85.181,301200001.0
2006-06-27 02:12:00,85.18,85.18,85.145,85.145,248099998.0
2006-06-27 02:13:00,85.16,85.166,85.141,85.145,169200003.0
2006-06-27 02:14:00,85.145,85.16,85.136,85.15,65400002.0
2006-06-27 02:15:00,85.148,85.148,85.103,85.119,272299997.0
2006-06-27 02:16:00,85.13,85.141,85.106,85.128,138599999.0
2006-06-27 02:17:00,85.133,85.145,85.11,85.133,267499999.0
2006-06-27 02:18:00,85.113,85.136,85.101,85.136,177799997.0
2006-06-27 02:19:00,85.132,85.135,85.102,85.102,211399995.0
2006-06-27 02:20:00,85.132,85.132,85.081,85.098,216299993.0
2006-06-27 02:21:00,85.088,85.102,85.069,85.096,217200002.0
2006-06-27 02:22:00,85.074,85.091,85.067,85.083,131699999.0
2006-06-27 02:23:00,85.091,85.101,85.07,85.084,197500003.0
2006-06-27 02:24:00,85.104,85.109,85.083,85.092,265400001.0
2006-06-27 02:25:00,85.102,85.122,85.084,85.1,188499997.0
2006-06-27 02:26:00,85.102,85.127,85.089,85.104,157800002.0
2006-06-27 02:27:00,85.114,85.123,85.099,85.099,297799999.0
2006-06-27 02:28:00,85.1,85.131,85.098,85.131,198499998.0
2006-06-27 02:29:00,85.114,85.136,85.11,85.119,219799999.0
2006-06-27 02:30:00,85.142,85.142,85.103,85.113,153500001.0
2006-06-27 02:31:00,85.131,85.141,85.116,85.12,246899999.0
2006-06-27 02:32:00,85.139,85.161,85.127,85.143,248300001.0
2006-06-27 02:33:00,85.155,85.17,85.146,85.168,242799997.0
2006-06-27 02:34:00,85.161,85.176,85.143,85.163,68000000.0
2006-06-27 02:35:00,85.169,85.169,85.133,85.133,182499999.0
2006-06-27 02:36:00,85.132,85.153,85.129,85.144,72000001.0
2006-06-27 02:37:00,85.146,85.166,85.132,85.133,151700001.0
2006-06-27 02:38:00,85.138,85.154,85.125,85.142,264699998.0
2006-06-27 02:39:00,85.149,85.171,85.13,85.13,236500002.0
2006-06-27 02:40:00,85.154,85.177,85.151,85.164,286500001.0
2006-06-27 02:41:00,85.182,85.187,85.152,85.169,117200001.0
2006-06-27 02:42:00,85.175,85.195,85.161,85.161,162700000.0
2006-06-27 02:43:00,85.186,85.193,85.161,85.171,312900005.0
2006-06-27 02:44:00,85.179,85.194,85.166,85.185,240800002.0
2006-06-27 02:45:00,85.18,85.193,85.161,85.161,286899999.0
2006-06-27 02:46:00,85.186,85.186,85.151,85.163,151500001.0
2006-06-27 02:47:00,85.185,85.191,85.159,85.174,334400002.0
2006-06-27 02:48:00,85.197,85.205,85.179,85.184,198900000.0
2006-06-27 02:49:00,85.169,85.193,85.165,85.18,212800000.0
2006-06-27 02:50:00,85.169,85.175,85.138,85.162,301900001.0
2006-06-27 02:51:00,85.164,85.169,85.136,85.143,174400000.0
2006-06-27 02:52:00,85.138,85.162,85.136,85.161,144500001.0
2006-06-27 02:53:00,85.179,85.179,85.141,85.154,153600002.0
2006-06-27 02:54:00,85.149,85.174,85.12,85.129,157900002.0
2006-06-27 02:55:00,85.121,85.17,85.121,85.17,208300000.0
2006-06-27 02:56:00,85.17,85.173,85.143,85.143,283399998.0
2006-06-27 02:57:00,85.143,85.156,85.117,85.156,323600001.0
2006-06-27 02:58:00,85.153,85.157,85.126,85.133,237599996.0
2006-06-27 02:59:00,85.147,85.149,85.125,85.142,250299999.0
2006-06-27 03:00:00,85.142,85.165,85.124,85.151,175500002.0
2006-06-27 03:01:00,85.16,85.163,85.137,85.145,230800001.0
2006-06-27 03:02:00,85.171,85.171,85.119,85.12,150199998.0
2006-06-27 03:03:00,85.137,85.145,85.122,85.126,210099999.0
2006-06-27 03:04:00,85.128,85.162,85.116,85.152,182499999.0
2006-06-27 03:05:00,85.137,85.155,85.127,85.132,169899998.0
2006-06-27 03:06:00,85.134,85.155,85.127,85.146,252400000.0
2006-06-27 03:07:00,85.141,85.17,85.138,85.152,206699999.0
2006-06-27 03:08:00,85.154,85.177,85.15,85.163,201199994.0
2006-06-27 03:09:00,85.134,85.159,85.134,85.157,226500001.0
2006-06-27 03:10:00,85.142,85.16,85.132,85.144,255099997.0
2006-06-27 03:11:00,85.139,85.15,85.122,85.136,115300000.0
2006-06-27 03:12:00,85.149,85.183,85.126,85.154,354600001.0
2006-06-27 03:13:00,85.161,85.192,85.151,85.169,171800002.0
2006-06-27 03:14:00,85.18,85.18,85.146,85.147,319999998.0
2006-06-27 03:15:00,85.166,85.181,85.143,85.169,231400000.0
2006-06-27 03:16:00,85.164,85.176,85.15,85.159,245300004.0
2006-06-27 03:17:00,85.132,85.149,85.113,85.131,213499999.0
2006-06-27 03:18:00,85.123,85.136,85.103,85.103,211899998.0
2006-06-27 03:19:00,85.108,85.112,85.071,85.071,174499999.0
2006-06-27 03:20:00,85.091,85.117,85.081,85.091,201300000.0
2006-06-27 03:21:00,85.117,85.132,85.105,85.122,154400000.0
2006-06-27 03:22:00,85.13,85.14,85.101,85.121,194299999.0
2006-06-27 03:23:00,85.117,85.122,85.098,85.11,118000002.0
2006-06-27 03:24:00,85.087,85.11,85.053,85.065,178400000.0
2006-06-27 03:25:00,85.069,85.092,85.056,85.064,298500002.0
2006-06-27 03:26:00,85.087,85.102,85.068,85.072,218600000.0
2006-06-27 03:27:00,85.096,85.103,85.081,85.084,132600000.0
2006-06-27 03:28:00,85.097,85.106,85.084,85.084,169899997.0
2006-06-27 03:29:00,85.108,85.117,85.086,85.097,264600001.0
2006-06-27 03:30:00,85.126,85.126,85.076,85.079,210700002.0
2006-06-27 03:31:00,85.096,85.126,85.096,85.115,208299995.0
2006-06-27 03:32:00,85.09,85.11,85.074,85.095,151299997.0
2006-06-27 03:33:00,85.052,85.08,85.051,85.068,311800003.0
2006-06-27 03:34:00,85.042,85.074,85.028,85.065,235699999.0
2006-06-27 03:35:00,85.05,85.09,85.05,85.083,214100002.0
2006-06-27 03:36:00,85.074,85.098,85.067,85.079,90300000.0
2006-06-27 03:37:00,85.083,85.092,85.071,85.083,189999999.0
2006-06-27 03:38:00,85.078,85.085,85.057,85.066,168299999.0
2006-06-27 03:39:00,85.044,85.076,85.044,85.072,180500001.0
2006-06-27 03:40:00,85.06,85.082,85.05,85.06,295699997.0
2006-06-27 03:41:00,85.042,85.059,85.039,85.054,164800001.0
2006-06-27 03:42:00,85.035,85.052,85.027,85.047,124199999.0
2006-06-27 03:43:00,85.027,85.049,84.991,85.026,330700006.0
2006-06-27 03:44:00,85.036,85.054,85.025,85.045,259600000.0
2006-06-27 03:45:00,85.045,85.048,85.026,85.032,215200000.0
2006-06-27 03:46:00,85.03,85.053,85.024,85.053,294400001.0
2006-06-27 03:47:00,85.038,85.054,85.023,85.032,221500001.0
2006-06-27 03:48:00,85.037,85.06,85.037,85.056,120900001.0
2006-06-27 03:49:00,85.057,85.064,85.025,85.044,192000000.0
2006-06-27 03:50:00,85.051,85.057,85.022,85.057,208200001.0
2006-06-27 03:51:00,85.036,85.076,85.023,85.076,190899999.0
2006-06-27 03:52:00,85.07,85.082,85.051,85.065,161699999.0
2006-06-27 03:53:00,85.069,85.091,85.044,85.066,209599999.0
2006-06-27 03:54:00,85.084,85.091,85.065,85.065,151400000.0
2006-06-27 03:55:00,85.065,85.084,85.061,85.082,187800001.0
2006-06-27 03:56:00,85.057,85.087,85.055,85.069,149099998.0
2006-06-27 03:57:00,85.069,85.082,85.049,85.069,181499998.0
2006-06-27 03:58:00,85.062,85.076,85.052,85.072,156700002.0
2006-06-27 03:59:00,85.066,85.075,85.047,85.06,128099999.0
2006-06-27 04:00:00,85.07,85.072,85.027,85.053,271699997.0
2006-06-27 04:01:00,85.08,85.085,85.063,85.063,141099999.0
2006-06-27 04:02:00,85.072,85.083,85.053,85.053,110300000.0
2006-06-27 04:03:00,85.079,85.079,85.058,85.059,123000000.0
2006-06-27 04:04:00,85.066,85.078,85.045,85.069,294699998.0
2006-06-27 04:05:00,85.062,85.077,85.053,85.062,175800005.0
2006-06-27 04:06:00,85.043,85.076,85.039,85.05,119700000.0
2006-06-27 04:07:00,85.061,85.083,85.049,85.08,197200000.0
2006-06-27 04:08:00,85.071,85.073,85.04,85.04,184399999.0
2006-06-27 04:09:00,85.053,85.07,85.043,85.05,178100000.0
2006-06-27 04:10:00,85.069,85.093,85.067,85.093,152700000.0
2006-06-27 04:11:00,85.069,85.089,85.052,85.065,163099999.0
2006-06-27 04:12:00,85.046,85.07,85.037,85.07,147300001.0
2006-06-27 04:13:00,85.073,85.077,85.048,85.054,241900001.0
2006-06-27 04:14:00,85.058,85.074,85.054,85.074,169299999.0
2006-06-27 04:15:00,85.05,85.079,85.049,85.067,195600000.0
2006-06-27 04:16:00,85.073,85.073,85.045,85.046,395399997.0
2006-06-27 04:17:00,85.037,85.063,85.035,85.063,201999999.0
2006-06-27 04:18:00,85.057,85.069,85.04,85.068,159200001.0
2006-06-27 04:19:00,85.06,85.081,85.058,85.058,291100001.0
2006-06-27 04:20:00,85.052,85.078,85.052,85.078,101700001.0
2006-06-27 04:21:00,85.082,85.096,85.069,85.073,97500001.0
2006-06-27 04:22:00,85.088,85.091,85.068,85.068,69699998.0
2006-06-27 04:23:00,85.066,85.09,85.065,85.069,211499998.0
2006-06-27 04:24:00,85.079,85.087,85.057,85.075,105400000.0
2006-06-27 04:25:00,85.077,85.089,85.064,85.077,141199998.0
2006-06-27 04:26:00,85.074,85.096,85.074,85.087,193899999.0
2006-06-27 04:27:00,85.093,85.093,85.067,85.072,141700001.0
2006-06-27 04:28:00,85.068,85.083,85.068,85.077,203600000.0
2006-06-27 04:29:00,85.05,85.075,85.042,85.061,271199998.0
2006-06-27 04:30:00,85.054,85.08,85.053,85.066,224500001.0
2006-06-27 04:31:00,85.055,85.068,85.039,85.057,213599997.0
2006-06-27 04:32:00,85.057,85.074,85.052,85.073,130200001.0
2006-06-27 04:33:00,85.057,85.076,85.042,85.066,259200000.0
2006-06-27 04:34:00,85.056,85.066,85.041,85.066,174799998.0
2006-06-27 04:35:00,85.058,85.067,85.041,85.044,151300002.0
2006-06-27 04:36:00,85.058,85.073,85.054,85.073,139399999.0
2006-06-27 04:37:00,85.038,85.07,85.038,85.066,193100000.0
2006-06-27 04:38:00,85.071,85.079,85.053,85.073,122900001.0
2006-06-27 04:39:00,85.054,85.08,85.054,85.078,186899998.0
2006-06-27 04:40:00,85.06,85.08,85.06,85.08,191599998.0
2006-06-27 04:41:00,85.08,85.08,85.055,85.055,182099998.0
2006-06-27 04:42:00,85.073,85.088,85.058,85.058,195299997.0
2006-06-27 04:43:00,85.067,85.073,85.052,85.052,68800000.0
2006-06-27 04:44:00,85.07,85.07,85.046,85.058,247099998.0
2006-06-27 04:45:00,85.066,85.08,85.05,85.062,261800001.0
2006-06-27 04:46:00,85.052,85.085,85.05,85.085,73300000.0
2006-06-27 04:47:00,85.061,85.08,85.052,85.08,254599999.0
2006-06-27 04:48:00,85.06,85.075,85.05,85.069,194000000.0
2006-06-27 04:49:00,85.067,85.085,85.048,85.061,213699998.0
2006-06-27 04:50:00,85.051,85.072,85.038,85.068,201499998.0
2006-06-27 04:51:00,85.076,85.088,85.063,85.077,252400004.0
2006-06-27 04:52:00,85.093,85.102,85.078,85.085,196500003.0
2006-06-27 04:53:00,85.107,85.12,85.091,85.092,284600001.0
2006-06-27 04:54:00,85.088,85.105,85.073,85.094,322700000.0
2006-06-27 04:55:00,85.062,85.105,85.062,85.105,229399998.0
2006-06-27 04:56:00,85.113,85.126,85.097,85.114,179899997.0
2006-06-27 04:57:00,85.116,85.117,85.083,85.098,285600000.0
2006-06-27 04:58:00,85.122,85.122,85.079,85.079,252200000.0
2006-06-27 04:59:00,85.108,85.115,85.093,85.098,131399999.0
2006-06-27 05:00:00,85.122,85.122,85.08,85.087,191799998.0
2006-06-27 05:01:00,85.079,85.099,85.067,85.088,298099998.0
2006-06-27 05:02:00,85.1,85.1,85.078,85.083,311799992.0
2006-06-27 05:03:00,85.088,85.121,85.088,85.121,94200000.0
2006-06-27 05:04:00,85.122,85.122,85.099,85.117,105299998.0
2006-06-27 05:05:00,85.113,85.116,85.07,85.08,107600000.0
2006-06-27 05:06:00,85.107,85.131,85.093,85.099,165599998.0
2006-06-27 05:07:00,85.126,85.126,85.085,85.085,216600001.0
2006-06-27 05:08:00,85.094,85.116,85.081,85.094,172699999.0
2006-06-27 05:09:00,85.08,85.112,85.077,85.112,237499999.0
2006-06-27 05:10:00,85.108,85.122,85.095,85.105,152999999.0
2006-06-27 05:11:00,85.116,85.127,85.074,85.1,256000002.0
2006-06-27 05:12:00,85.1,85.115,85.084,85.107,233700001.0
2006-06-27 05:13:00,85.105,85.107,85.075,85.081,119200001.0
2006-06-27 05:14:00,85.086,85.096,85.06,85.069,282700000.0
2006-06-27 05:15:00,85.093,85.104,85.072,85.095,203600001.0
2006-06-27 05:16:00,85.087,85.1,85.064,85.085,251099993.0
2006-06-27 05:17:00,85.09,85.102,85.07,85.097,288099999.0
2006-06-27 05:18:00,85.068,85.085,85.068,85.082,106400000.0
2006-06-27 05:19:00,85.075,85.09,85.063,85.08,142599999.0
2006-06-27 05:20:00,85.083,85.09,85.06,85.06,180800000.0
2006-06-27 05:21:00,85.08,85.095,85.061,85.08,276200000.0
2006-06-27 05:22:00,85.089,85.089,85.058,85.063,269799997.0
2006-06-27 05:23:00,85.062,85.087,85.06,85.079,216800003.0
2006-06-27 05:24:00,85.054,85.073,85.048,85.061,171299999.0
2006-06-27 05:25:00,85.032,85.065,85.032,85.065,281099998.0
2006-06-27 05:26:00,85.062,85.063,85.044,85.044,117800001.0
2006-06-27 05:27:00,85.063,85.063,85.031,85.032,153899997.0
2006-06-27 05:28:00,85.061,85.067,85.028,85.046,176099999.0
2006-06-27 05:29:00,85.035,85.063,85.028,85.063,238900000.0
2006-06-27 05:30:00,85.058,85.068,85.038,85.038,272399995.0
2006-06-27 05:31:00,85.023,85.056,85.022,85.031,266300002.0
2006-06-27 05:32:00,85.054,85.066,85.039,85.045,117599998.0
2006-06-27 05:33:00,85.06,85.074,85.044,85.061,294200003.0
2006-06-27 05:34:00,85.081,85.087,85.059,85.067,141200001.0
2006-06-27 05:35:00,85.057,85.081,85.048,85.081,170099998.0
2006-06-27 05:36:00,85.077,85.079,85.05,85.05,140000001.0
2006-06-27 05:37:00,85.075,85.087,85.053,85.066,169199999.0
2006-06-27 05:38:00,85.083,85.089,85.06,85.073,298499994.0
2006-06-27 05:39:00,85.063,85.087,85.057,85.073,123499998.0
2006-06-27 05:40:00,85.074,85.077,85.047,85.056,249400000.0
2006-06-27 05:41:00,85.063,85.079,85.054,85.074,269799999.0
2006-06-27 05:42:00,85.077,85.077,85.042,85.042,129000000.0
2006-06-27 05:43:00,85.068,85.082,85.053,85.064,131299999.0
2006-06-27 05:44:00,85.053,85.084,85.041,85.077,146000000.0
2006-06-27 05:45:00,85.075,85.096,85.063,85.083,242300001.0
2006-06-27 05:46:00,85.088,85.095,85.067,85.081,183400001.0
2006-06-27 05:47:00,85.077,85.086,85.062,85.067,104699998.0
2006-06-27 05:48:00,85.069,85.08,85.055,85.062,83700001.0
2006-06-27 05:49:00,85.087,85.098,85.071,85.071,274999995.0
2006-06-27 05:50:00,85.101,85.125,85.094,85.107,158100000.0
2006-06-27 05:51:00,85.105,85.107,85.071,85.092,173900000.0
2006-06-27 05:52:00,85.089,85.112,85.085,85.11,193100000.0
2006-06-27 05:53:00,85.1,85.119,85.087,85.108,221399997.0
2006-06-27 05:54:00,85.109,85.122,85.09,85.096,180600000.0
2006-06-27 05:55:00,85.112,85.138,85.104,85.107,134400000.0
2006-06-27 05:56:00,85.149,85.175,85.149,85.171,151200000.0
2006-06-27 05:57:00,85.18,85.18,85.141,85.148,134999998.0
2006-06-27 05:58:00,85.152,85.175,85.152,85.175,133799999.0
2006-06-27 05:59:00,85.171,85.182,85.152,85.152,239599996.0
2006-06-27 06:00:00,85.153,85.19,85.153,85.179,260499997.0
2006-06-27 06:01:00,85.174,85.187,85.156,85.168,117600000.0
2006-06-27 06:02:00,85.143,85.18,85.143,85.18,117200000.0
2006-06-27 06:03:00,85.161,85.202,85.161,85.193,295899993.0
2006-06-27 06:04:00,85.174,85.198,85.166,85.193,130400001.0
2006-06-27 06:05:00,85.193,85.215,85.181,85.215,234600002.0
2006-06-27 06:06:00,85.192,85.219,85.181,85.213,247999999.0
2006-06-27 06:07:00,85.183,85.2,85.174,85.192,100599999.0
2006-06-27 06:08:00,85.203,85.205,85.175,85.183,130199999.0
2006-06-27 06:09:00,85.19,85.222,85.178,85.204,197399999.0
2006-06-27 06:10:00,85.22,85.228,85.197,85.214,80599999.0
2006-06-27 06:11:00,85.212,85.218,85.187,85.213,223100001.0
2006-06-27 06:12:00,85.212,85.213,85.194,85.196,189399998.0
2006-06-27 06:13:00,85.197,85.211,85.179,85.187,172599999.0
2006-06-27 06:14:00,85.183,85.206,85.18,85.2,195000000.0
2006-06-27 06:15:00,85.207,85.213,85.187,85.187,149999997.0
2006-06-27 06:16:00,85.194,85.219,85.181,85.193,160400000.0
2006-06-27 06:17:00,85.19,85.223,85.19,85.205,180399999.0
2006-06-27 06:18:00,85.189,85.203,85.163,85.181,247700003.0
2006-06-27 06:19:00,85.171,85.203,85.166,85.187,244300002.0
2006-06-27 06:20:00,85.177,85.2,85.177,85.195,271599996.0
2006-06-27 06:21:00,85.188,85.212,85.188,85.198,153199998.0
2006-06-27 06:22:00,85.194,85.198,85.173,85.175,256400001.0
2006-06-27 06:23:00,85.174,85.194,85.174,85.187,153700000.0
2006-06-27 06:24:00,85.176,85.197,85.164,85.177,249099998.0
2006-06-27 06:25:00,85.183,85.193,85.171,85.171,170999999.0
2006-06-27 06:26:00,85.172,85.184,85.156,85.166,111500001.0
2006-06-27 06:27:00,85.171,85.191,85.167,85.179,162100002.0
2006-06-27 06:28:00,85.164,85.177,85.153,85.172,150000001.0
2006-06-27 06:29:00,85.16,85.177,85.137,85.175,86700000.0
2006-06-27 06:30:00,85.163,85.188,85.163,85.185,189899999.0
2006-06-27 06:31:00,85.182,85.187,85.161,85.167,101200000.0
2006-06-27 06:32:00,85.169,85.196,85.165,85.186,176999998.0
2006-06-27 06:33:00,85.182,85.182,85.146,85.154,227899996.0
2006-06-27 06:34:00,85.151,85.188,85.151,85.188,168599997.0
2006-06-27 06:35:00,85.173,85.191,85.165,85.19,228599994.0
2006-06-27 06:36:00,85.184,85.184,85.164,85.164,137999998.0
2006-06-27 06:37:00,85.177,85.181,85.163,85.163,131899997.0
2006-06-27 06:38:00,85.161,85.185,85.157,85.18,330799999.0
2006-06-27 06:39:00,85.157,85.173,85.15,85.173,205499998.0
2006-06-27 06:40:00,85.18,85.185,85.155,85.155,220400000.0
2006-06-27 06:41:00,85.171,85.177,85.151,85.164,158999999.0
2006-06-27 06:42:00,85.148,85.173,85.146,85.153,284799999.0
2006-06-27 06:43:00,85.139,85.153,85.125,85.139,259599996.0
2006-06-27 06:44:00,85.135,85.161,85.125,85.143,231599999.0
2006-06-27 06:45:00,85.162,85.162,85.138,85.138,107300001.0
2006-06-27 06:46:00,85.159,85.184,85.159,85.181,165399998.0
2006-06-27 06:47:00,85.182,85.194,85.168,85.176,173500001.0
2006-06-27 06:48:00,85.193,85.217,85.178,85.185,191299999.0
2006-06-27 06:49:00,85.18,85.199,85.164,85.177,143600000.0
2006-06-27 06:50:00,85.147,85.179,85.147,85.179,103099998.0
2006-06-27 06:51:00,85.175,85.188,85.162,85.177,232600002.0
2006-06-27 06:52:00,85.177,85.195,85.167,85.185,150599998.0
2006-06-27 06:53:00,85.182,85.182,85.152,85.159,201100001.0
2006-06-27 06:54:00,85.17,85.184,85.161,85.182,220099997.0
2006-06-27 06:55:00,85.177,85.184,85.163,85.166,132899998.0
2006-06-27 06:56:00,85.163,85.177,85.15,85.177,161700002.0
2006-06-27 06:57:00,85.176,85.178,85.15,85.155,181700000.0
2006-06-27 06:58:00,85.174,85.184,85.151,85.169,192300000.0
2006-06-27 06:59:00,85.188,85.188,85.157,85.166,134900000.0
2006-06-27 07:00:00,85.16,85.18,85.16,85.18,171400000.0
2006-06-27 07:01:00,85.154,85.175,85.154,85.173,183800002.0
2006-06-27 07:02:00,85.175,85.18,85.152,85.167,214899998.0
2006-06-27 07:03:00,85.161,85.178,85.15,85.153,111400002.0
2006-06-27 07:04:00,85.177,85.18,85.158,85.162,200299998.0
2006-06-27 07:05:00,85.181,85.186,85.156,85.161,271300001.0
2006-06-27 07:06:00,85.153,85.171,85.147,85.165,93999999.0
2006-06-27 07:07:00,85.169,85.169,85.126,85.14,207400001.0
2006-06-27 07:08:00,85.163,85.163,85.14,85.163,117100000.0
2006-06-27 07:09:00,85.149,85.162,85.13,85.138,235799997.0
2006-06-27 07:10:00,85.15,85.168,85.14,85.16,138800000.0
2006-06-27 07:11:00,85.161,85.162,85.141,85.141,122099999.0
2006-06-27 07:12:00,85.157,85.163,85.139,85.148,99200001.0
2006-06-27 07:13:00,85.14,85.162,85.138,85.151,181699997.0
2006-06-27 07:14:00,85.146,85.157,85.132,85.145,264999997.0
2006-06-27 07:15:00,85.145,85.164,85.129,85.136,313099998.0
2006-06-27 07:16:00,85.133,85.162,85.123,85.152,231599997.0
2006-06-27 07:17:00,85.136,85.153,85.129,85.153,149499999.0
2006-06-27 07:18:00,85.157,85.157,85.128,85.133,128800000.0
2006-06-27 07:19:00,85.156,85.156,85.119,85.136,246200000.0
2006-06-27 07:20:00,85.143,85.146,85.123,85.123,166500000.0
2006-06-27 07:21:00,85.116,85.137,85.11,85.125,141399999.0
2006-06-27 07:22:00,85.129,85.141,85.113,85.128,99000001.0
2006-06-27 07:23:00,85.13,85.14,85.11,85.11,159699999.0
2006-06-27 07:24:00,85.133,85.142,85.093,85.127,207199999.0
2006-06-27 07:25:00,85.134,85.146,85.121,85.125,188499998.0
2006-06-27 07:26:00,85.122,85.14,85.11,85.128,245800000.0
2006-06-27 07:27:00,85.12,85.145,85.119,85.13,106600000.0
2006-06-27 07:28:00,85.145,85.15,85.127,85.127,93900000.0
2006-06-27 07:29:00,85.142,85.155,85.132,85.146,185499998.0
2006-06-27 07:30:00,85.143,85.154,85.128,85.136,130099999.0
2006-06-27 07:31:00,85.132,85.163,85.132,85.163,177700000.0
2006-06-27 07:32:00,85.163,85.17,85.146,85.152,123400000.0
2006-06-27 07:33:00,85.165,85.166,85.139,85.144,193299999.0
2006-06-27 07:34:00,85.154,85.167,85.138,85.155,181000003.0
2006-06-27 07:35:00,85.141,85.164,85.139,85.14,208699998.0
2006-06-27 07:36:00,85.161,85.176,85.15,85.173,294899998.0
2006-06-27 07:37:00,85.173,85.173,85.145,85.154,158199997.0
2006-06-27 07:38:00,85.135,85.167,85.135,85.163,182599996.0
2006-06-27 07:39:00,85.172,85.172,85.143,85.152,157100000.0
2006-06-27 07:40:00,85.137,85.167,85.136,85.165,257399997.0
2006-06-27 07:41:00,85.154,85.163,85.135,85.137,169999999.0
2006-06-27 07:42:00,85.142,85.149,85.128,85.129,214800001.0
2006-06-27 07:43:00,85.14,85.153,85.126,85.148,170700002.0
2006-06-27 07:44:00,85.152,85.162,85.136,85.149,251799998.0
2006-06-27 07:45:00,85.134,85.158,85.131,85.152,143900002.0
2006-06-27 07:46:00,85.14,85.16,85.108,85.144,106100000.0
2006-06-27 07:47:00,85.159,85.173,85.138,85.157,157400001.0
2006-06-27 07:48:00,85.174,85.185,85.16,85.167,277299997.0
2006-06-27 07:49:00,85.169,85.19,85.164,85.182,240200002.0
2006-06-27 07:50:00,85.178,85.204,85.146,85.178,205300000.0
2006-06-27 07:51:00,85.195,85.195,85.18,85.18,85400002.0
2006-06-27 07:52:00,85.195,85.195,85.151,85.151,44200000.0
2006-06-27 07:53:00,85.185,85.218,85.173,85.218,241999998.0
2006-06-27 07:54:00,85.197,85.22,85.197,85.22,30800000.0
2006-06-27 07:55:00,85.21,85.236,85.205,85.236,206300000.0
2006-06-27 07:56:00,85.238,85.24,85.206,85.218,159400000.0
2006-06-27 07:57:00,85.22,85.24,85.22,85.24,174099999.0
2006-06-27 07:58:00,85.222,85.238,85.21,85.216,107899999.0
2006-06-27 07:59:00,85.22,85.273,85.22,85.273,84300001.0
2006-06-27 08:00:00,85.259,85.269,85.222,85.235,210500001.0
2006-06-27 08:01:00,85.238,85.238,85.212,85.219,161500002.0
2006-06-27 08:02:00,85.219,85.248,85.219,85.24,119800000.0
2006-06-27 08:03:00,85.236,85.243,85.212,85.219,160000001.0
2006-06-27 08:04:00,85.234,85.245,85.218,85.222,214600000.0
2006-06-27 08:05:00,85.218,85.235,85.196,85.225,357100000.0
2006-06-27 08:06:00,85.23,85.235,85.215,85.215,122699999.0
2006-06-27 08:07:00,85.215,85.235,85.206,85.225,319500002.0
2006-06-27 08:08:00,85.228,85.232,85.212,85.212,115200001.0
2006-06-27 08:09:00,85.22,85.23,85.2,85.215,109700000.0
2006-06-27 08:10:00,85.201,85.232,85.195,85.23,156200000.0
2006-06-27 08:11:00,85.203,85.23,85.202,85.225,203700000.0
2006-06-27 08:12:00,85.21,85.23,85.203,85.23,196599997.0
2006-06-27 08:13:00,85.219,85.23,85.211,85.227,212699997.0
2006-06-27 08:14:00,85.211,85.23,85.21,85.225,167099999.0
2006-06-27 08:15:00,85.225,85.24,85.206,85.226,200599998.0
2006-06-27 08:16:00,85.214,85.242,85.214,85.239,140599999.0
2006-06-27 08:17:00,85.225,85.24,85.212,85.227,159800000.0
2006-06-27 08:18:00,85.229,85.236,85.212,85.212,125699999.0
2006-06-27 08:19:00,85.228,85.244,85.219,85.242,175000002.0
2006-06-27 08:20:00,85.243,85.243,85.206,85.217,223700002.0
2006-06-27 08:21:00,85.226,85.239,85.211,85.23,309999996.0
2006-06-27 08:22:00,85.231,85.26,85.215,85.243,120800002.0
2006-06-27 08:23:00,85.246,85.252,85.228,85.231,142400001.0
2006-06-27 08:24:00,85.211,85.237,85.208,85.237,156999998.0
2006-06-27 08:25:00,85.205,85.248,85.205,85.234,181399997.0
2006-06-27 08:26:00,85.211,85.233,85.211,85.233,152599999.0
2006-06-27 08:27:00,85.223,85.245,85.201,85.221,117000000.0
2006-06-27 08:28:00,85.211,85.243,85.211,85.24,221000000.0
2006-06-27 08:29:00,85.232,85.233,85.213,85.222,180500001.0
2006-06-27 08:30:00,85.225,85.235,85.209,85.215,235100002.0
2006-06-27 08:31:00,85.225,85.23,85.209,85.21,231999999.0
2006-06-27 08:32:00,85.224,85.224,85.183,85.183,178400000.0
2006-06-27 08:33:00,85.205,85.209,85.186,85.192,324399994.0
2006-06-27 08:34:00,85.174,85.209,85.174,85.199,152000000.0
2006-06-27 08:35:00,85.185,85.21,85.18,85.205,182299999.0
2006-06-27 08:36:00,85.213,85.22,85.197,85.198,187299999.0
2006-06-27 08:37:00,85.23,85.233,85.202,85.22,202700000.0
2006-06-27 08:38:00,85.215,85.236,85.202,85.232,241599999.0
2006-06-27 08:39:00,85.226,85.236,85.212,85.221,96799998.0
2006-06-27 08:40:00,85.234,85.246,85.213,85.214,225400000.0
2006-06-27 08:41:00,85.223,85.234,85.195,85.195,169400001.0
2006-06-27 08:42:00,85.204,85.221,85.197,85.214,146600001.0
2006-06-27 08:43:00,85.219,85.228,85.206,85.206,203000000.0
2006-06-27 08:44:00,85.223,85.24,85.213,85.225,258500000.0
2006-06-27 08:45:00,85.213,85.233,85.211,85.233,135699998.0
2006-06-27 08:46:00,85.206,85.229,85.203,85.227,184099999.0
2006-06-27 08:47:00,85.223,85.238,85.209,85.222,218099998.0
2006-06-27 08:48:00,85.245,85.245,85.218,85.219,172900000.0
2006-06-27 08:49:00,85.236,85.248,85.213,85.233,119800000.0
2006-06-27 08:50:00,85.231,85.245,85.204,85.221,195700000.0
2006-06-27 08:51:00,85.223,85.223,85.179,85.179,386099995.0
2006-06-27 08:52:00,85.203,85.205,85.182,85.189,52200000.0
2006-06-27 08:53:00,85.19,85.218,85.185,85.218,217299997.0
2006-06-27 08:54:00,85.206,85.223,85.197,85.215,130699999.0
2006-06-27 08:55:00,85.194,85.217,85.193,85.207,163699997.0
2006-06-27 08:56:00,85.192,85.207,85.182,85.205,124200000.0
2006-06-27 08:57:00,85.19,85.21,85.182,85.203,272099998.0
2006-06-27 08:58:00,85.181,85.207,85.176,85.198,159999999.0
2006-06-27 08:59:00,85.208,85.21,85.188,85.19,343599997.0
2006-06-27 09:00:00,85.177,85.205,85.177,85.19,286899996.0
2006-06-27 09:01:00,85.192,85.199,85.17,85.17,180700002.0
2006-06-27 09:02:00,85.197,85.198,85.174,85.174,164900001.0
2006-06-27 09:03:00,85.187,85.195,85.168,85.176,279099999.0
2006-06-27 09:04:00,85.183,85.192,85.159,85.159,327799999.0
2006-06-27 09:05:00,85.19,85.217,85.189,85.206,223499999.0
2006-06-27 09:06:00,85.193,85.209,85.18,85.196,185099998.0
2006-06-27 09:07:00,85.185,85.19,85.151,85.17,197699998.0
2006-06-27 09:08:00,85.195,85.195,85.17,85.17,201199998.0
2006-06-27 09:09:00,85.184,85.2,85.173,85.2,119299998.0
2006-06-27 09:10:00,85.176,85.198,85.163,85.172,122800000.0
2006-06-27 09:11:00,85.177,85.19,85.16,85.18,202200000.0
2006-06-27 09:12:00,85.185,85.19,85.162,85.162,135399999.0
2006-06-27 09:13:00,85.185,85.188,85.163,85.169,179200001.0
2006-06-27 09:14:00,85.176,85.195,85.167,85.183,127599998.0
2006-06-27 09:15:00,85.17,85.19,85.17,85.188,242799997.0
2006-06-27 09:16:00,85.156,85.175,85.141,85.156,83300000.0
2006-06-27 09:17:00,85.141,85.158,85.136,85.152,258200006.0
2006-06-27 09:18:00,85.147,85.152,85.128,85.138,161799998.0
2006-06-27 09:19:00,85.153,85.167,85.139,85.139,200299999.0
2006-06-27 09:20:00,85.173,85.177,85.158,85.16,156699996.0
2006-06-27 09:21:00,85.171,85.182,85.144,85.163,171200001.0
2006-06-27 09:22:00,85.18,85.192,85.164,85.166,175799997.0
2006-06-27 09:23:00,85.159,85.182,85.156,85.182,124299998.0
2006-06-27 09:24:00,85.165,85.196,85.152,85.165,264099999.0
2006-06-27 09:25:00,85.19,85.197,85.172,85.179,168700000.0
2006-06-27 09:26:00,85.179,85.204,85.179,85.193,287299999.0
2006-06-27 09:27:00,85.193,85.196,85.168,85.174,188600000.0
2006-06-27 09:28:00,85.175,85.207,85.172,85.207,192399999.0
2006-06-27 09:29:00,85.186,85.213,85.184,85.204,165500004.0
2006-06-27 09:30:00,85.202,85.202,85.165,85.165,117400002.0
2006-06-27 09:31:00,85.19,85.244,85.19,85.238,287699996.0
2006-06-27 09:32:00,85.234,85.234,85.206,85.215,133700001.0
2006-06-27 09:33:00,85.193,85.221,85.186,85.186,177099999.0
2006-06-27 09:34:00,85.169,85.204,85.169,85.197,128899999.0
2006-06-27 09:35:00,85.183,85.206,85.183,85.206,176599999.0
2006-06-27 09:36:00,85.203,85.22,85.188,85.201,143399999.0
2006-06-27 09:37:00,85.218,85.234,85.2,85.214,139899997.0
2006-06-27 09:38:00,85.184,85.202,85.172,85.186,158199996.0
2006-06-27 09:39:00,85.195,85.203,85.17,85.181,190399999.0
2006-06-27 09:40:00,85.186,85.207,85.17,85.181,175199998.0
2006-06-27 09:41:00,85.2,85.2,85.171,85.18,272899997.0
2006-06-27 09:42:00,85.18,85.214,85.18,85.2,178600001.0
2006-06-27 09:43:00,85.215,85.235,85.198,85.212,227799995.0
2006-06-27 09:44:00,85.236,85.236,85.182,85.199,196000002.0
2006-06-27 09:45:00,85.205,85.211,85.183,85.197,128400000.0
2006-06-27 09:46:00,85.2,85.2,85.169,85.179,244400000.0
2006-06-27 09:47:00,85.175,85.197,85.164,85.185,244399999.0
2006-06-27 09:48:00,85.196,85.202,85.182,85.185,183099999.0
2006-06-27 09:49:00,85.206,85.218,85.189,85.213,203400002.0
2006-06-27 09:50:00,85.216,85.216,85.189,85.201,250200000.0
2006-06-27 09:51:00,85.191,85.207,85.179,85.204,225299999.0
2006-06-27 09:52:00,85.19,85.217,85.189,85.212,115200001.0
2006-06-27 09:53:00,85.199,85.243,85.189,85.243,229700000.0
2006-06-27 09:54:00,85.248,85.25,85.223,85.223,102500001.0
2006-06-27 09:55:00,85.209,85.232,85.188,85.188,314100004.0
2006-06-27 09:56:00,85.203,85.204,85.177,85.186,240800001.0
2006-06-27 09:57:00,85.187,85.205,85.177,85.197,159100001.0
2006-06-27 09:58:00,85.187,85.211,85.187,85.209,208100001.0
2006-06-27 09:59:00,85.203,85.219,85.185,85.185,244899999.0
2006-06-27 10:00:00,85.185,85.219,85.185,85.197,209000000.0
2006-06-27 10:01:00,85.236,85.269,85.215,85.219,239200000.0
2006-06-27 10:02:00,85.224,85.245,85.211,85.223,125900000.0
2006-06-27 10:03:00,85.219,85.243,85.209,85.227,178300000.0
2006-06-27 10:04:00,85.232,85.254,85.223,85.234,91300000.0
2006-06-27 10:05:00,85.205,85.23,85.196,85.213,228799998.0
2006-06-27 10:06:00,85.205,85.239,85.191,85.201,234399999.0
2006-06-27 10:07:00,85.214,85.215,85.176,85.176,385100002.0
2006-06-27 10:08:00,85.191,85.197,85.169,85.17,132200001.0
2006-06-27 10:09:00,85.193,85.2,85.178,85.179,254700001.0
2006-06-27 10:10:00,85.191,85.195,85.17,85.17,67300000.0
2006-06-27 10:11:00,85.19,85.19,85.172,85.179,145399998.0
2006-06-27 10:12:00,85.185,85.19,85.17,85.17,105999999.0
2006-06-27 10:13:00,85.155,85.18,85.155,85.172,154600000.0
2006-06-27 10:14:00,85.161,85.161,85.078,85.084,235299999.0
2006-06-27 10:15:00,85.083,85.119,85.083,85.116,301300003.0
2006-06-27 10:16:00,85.124,85.152,85.104,85.129,273399996.0
2006-06-27 10:17:00,85.152,85.174,85.137,85.151,254999999.0
2006-06-27 10:18:00,85.171,85.185,85.154,85.163,123599999.0
2006-06-27 10:19:00,85.163,85.193,85.15,85.167,183400000.0
2006-06-27 10:20:00,85.173,85.183,85.16,85.183,173700002.0
2006-06-27 10:21:00,85.173,85.195,85.158,85.181,211499996.0
2006-06-27 10:22:00,85.189,85.198,85.171,85.174,245899996.0
2006-06-27 10:23:00,85.185,85.206,85.175,85.198,124000000.0
2006-06-27 10:24:00,85.199,85.211,85.164,85.164,176700002.0
2006-06-27 10:25:00,85.182,85.2,85.174,85.184,107000000.0
2006-06-27 10:26:00,85.206,85.213,85.181,85.181,191600003.0
2006-06-27 10:27:00,85.206,85.206,85.176,85.19,247400000.0
2006-06-27 10:28:00,85.193,85.201,85.173,85.188,104300000.0
2006-06-27 10:29:00,85.203,85.218,85.167,85.197,248199999.0
2006-06-27 10:30:00,85.219,85.247,85.219,85.219,176000000.0
2006-06-27 10:31:00,85.236,85.236,85.2,85.2,307799999.0
2006-06-27 10:32:00,85.223,85.24,85.204,85.222,187299998.0
2006-06-27 10:33:00,85.222,85.241,85.193,85.217,141400002.0
2006-06-27 10:34:00,85.225,85.225,85.182,85.182,137900002.0
2006-06-27 10:35:00,85.209,85.216,85.185,85.204,132900000.0
2006-06-27 10:36:00,85.207,85.223,85.203,85.222,178000002.0
2006-06-27 10:37:00,85.23,85.234,85.208,85.234,223999998.0
2006-06-27 10:38:00,85.216,85.233,85.208,85.225,228699997.0
2006-06-27 10:39:00,85.211,85.229,85.203,85.214,191999999.0
2006-06-27 10:40:00,85.208,85.213,85.187,85.199,122999997.0
2006-06-27 10:41:00,85.222,85.226,85.197,85.197,303499995.0
2006-06-27 10:42:00,85.214,85.214,85.194,85.194,271300001.0
2006-06-27 10:43:00,85.181,85.211,85.178,85.194,218300002.0
2006-06-27 10:44:00,85.175,85.205,85.171,85.205,295200001.0
2006-06-27 10:45:00,85.184,85.202,85.175,85.188,213300001.0
2006-06-27 10:46:00,85.187,85.205,85.175,85.191,113700001.0
2006-06-27 10:47:00,85.186,85.203,85.176,85.198,199000002.0
2006-06-27 10:48:00,85.206,85.206,85.179,85.187,175500004.0
2006-06-27 10:49:00,85.208,85.208,85.186,85.192,153199998.0
2006-06-27 10:50:00,85.193,85.206,85.163,85.19,166600000.0
2006-06-27 10:51:00,85.207,85.22,85.192,85.192,181599999.0
2006-06-27 10:52:00,85.207,85.235,85.195,85.204,245999999.0
2006-06-27 10:53:00,85.22,85.236,85.202,85.221,151500001.0
2006-06-27 10:54:00,85.215,85.239,85.209,85.22,103400000.0
2006-06-27 10:55:00,85.232,85.237,85.21,85.22,314699997.0
2006-06-27 10:56:00,85.245,85.254,85.228,85.239,222499999.0
2006-06-27 10:57:00,85.236,85.255,85.212,85.229,237499999.0
2006-06-27 10:58:00,85.225,85.243,85.213,85.239,229499997.0
2006-06-27 10:59:00,85.226,85.249,85.224,85.248,200800002.0
2006-06-27 11:00:00,85.24,85.269,85.197,85.268,196200000.0
2006-06-27 11:01:00,85.276,85.276,85.239,85.242,252199997.0
2006-06-27 11:02:00,85.251,85.275,85.233,85.261,220499999.0
2006-06-27 11:03:00,85.268,85.292,85.251,85.276,179500000.0
2006-06-27 11:04:00,85.281,85.303,85.266,85.289,217799996.0
2006-06-27 11:05:00,85.297,85.341,85.297,85.337,255299999.0
2006-06-27 11:06:00,85.342,85.342,85.299,85.321,129100000.0
2006-06-27 11:07:00,85.323,85.328,85.295,85.303,305299999.0
2006-06-27 11:08:00,85.314,85.317,85.274,85.303,274699999.0
2006-06-27 11:09:00,85.313,85.313,85.283,85.289,148899997.0
2006-06-27 11:10:00,85.305,85.312,85.285,85.285,147500000.0
2006-06-27 11:11:00,85.285,85.312,85.279,85.297,255599997.0
2006-06-27 11:12:00,85.289,85.323,85.289,85.297,210799998.0
2006-06-27 11:13:00,85.291,85.313,85.277,85.313,286400000.0
2006-06-27 11:14:00,85.294,85.313,85.28,85.293,166200000.0
2006-06-27 11:15:00,85.298,85.298,85.272,85.275,121700001.0
2006-06-27 11:16:00,85.279,85.301,85.275,85.295,166799998.0
2006-06-27 11:17:00,85.303,85.303,85.275,85.281,209300002.0
2006-06-27 11:18:00,85.258,85.283,85.247,85.278,197199996.0
2006-06-27 11:19:00,85.289,85.298,85.261,85.261,250400002.0
2006-06-27 11:20:00,85.273,85.291,85.254,85.288,219099999.0
2006-06-27 11:21:00,85.275,85.289,85.266,85.284,107299999.0
2006-06-27 11:22:00,85.271,85.271,85.234,85.239,178900000.0
2006-06-27 11:23:00,85.253,85.261,85.233,85.249,190400000.0
2006-06-27 11:24:00,85.246,85.262,85.241,85.257,221600002.0
2006-06-27 11:25:00,85.242,85.275,85.242,85.275,171600003.0
2006-06-27 11:26:00,85.255,85.273,85.246,85.273,119100000.0
2006-06-27 11:27:00,85.278,85.292,85.266,85.276,64600000.0
2006-06-27 11:28:00,85.298,85.299,85.252,85.252,182100000.0
2006-06-27 11:29:00,85.279,85.289,85.263,85.277,256399999.0
2006-06-27 11:30:00,85.292,85.295,85.261,85.277,242699997.0
2006-06-27 11:31:00,85.305,85.313,85.284,85.288,173200002.0
2006-06-27 11:32:00,85.261,85.289,85.26,85.278,296699995.0
2006-06-27 11:33:00,85.275,85.288,85.258,85.288,144999999.0
2006-06-27 11:34:00,85.282,85.295,85.274,85.295,238000003.0
2006-06-27 11:35:00,85.295,85.295,85.254,85.254,174300000.0
2006-06-27 11:36:00,85.267,85.287,85.261,85.287,143499999.0
2006-06-27 11:37:00,85.278,85.307,85.277,85.307,225099996.0
2006-06-27 11:38:00,85.301,85.31,85.266,85.279,257700000.0
2006-06-27 11:39:00,85.272,85.295,85.254,85.28,169299998.0
2006-06-27 11:40:00,85.272,85.283,85.245,85.248,151400001.0
2006-06-27 11:41:00,85.26,85.281,85.247,85.261,213900000.0
2006-06-27 11:42:00,85.272,85.282,85.249,85.255,258399999.0
2006-06-27 11:43:00,85.259,85.283,85.259,85.283,173900000.0
2006-06-27 11:44:00,85.275,85.287,85.263,85.28,172099999.0
2006-06-27 11:45:00,85.269,85.289,85.259,85.288,243300000.0
2006-06-27 11:46:00,85.277,85.306,85.277,85.304,215799999.0
2006-06-27 11:47:00,85.303,85.305,85.272,85.272,260400003.0
2006-06-27 11:48:00,85.298,85.299,85.272,85.285,212299999.0
2006-06-27 11:49:00,85.29,85.29,85.256,85.267,264000002.0
2006-06-27 11:50:00,85.262,85.282,85.246,85.272,217000001.0
2006-06-27 11:51:00,85.259,85.287,85.243,85.264,313599999.0
2006-06-27 11:52:00,85.241,85.261,85.233,85.255,152200000.0
2006-06-27 11:53:00,85.244,85.263,85.237,85.255,221999999.0
2006-06-27 11:54:00,85.256,85.262,85.216,85.243,249500000.0
2006-06-27 11:55:00,85.27,85.273,85.242,85.251,169200003.0
2006-06-27 11:56:00,85.277,85.286,85.255,85.255,197800001.0
2006-06-27 11:57:00,85.273,85.279,85.257,85.26,159400003.0
2006-06-27 11:58:00,85.23,85.303,85.23,85.282,179999998.0
2006-06-27 11:59:00,85.278,85.296,85.266,85.28,230599998.0
2006-06-27 12:00:00,85.254,85.292,85.254,85.282,241100000.0
2006-06-27 12:01:00,85.282,85.311,85.282,85.299,113299997.0
2006-06-27 12:02:00,85.296,85.298,85.275,85.282,159600000.0
2006-06-27 12:03:00,85.287,85.287,85.248,85.257,114999999.0
2006-06-27 12:04:00,85.281,85.283,85.26,85.263,146600003.0
2006-06-27 12:05:00,85.279,85.284,85.259,85.266,200799997.0
2006-06-27 12:06:00,85.288,85.293,85.266,85.28,92100000.0
2006-06-27 12:07:00,85.285,85.298,85.227,85.282,229700001.0
2006-06-27 12:08:00,85.289,85.298,85.273,85.281,212600001.0
2006-06-27 12:09:00,85.279,85.294,85.276,85.291,100800000.0
2006-06-27 12:10:00,85.269,85.296,85.269,85.277,195199999.0
2006-06-27 12:11:00,85.28,85.307,85.277,85.297,192899999.0
2006-06-27 12:12:00,85.287,85.287,85.25,85.256,106200002.0
2006-06-27 12:13:00,85.272,85.289,85.235,85.235,114200000.0
2006-06-27 12:14:00,85.224,85.263,85.224,85.261,204599999.0
2006-06-27 12:15:00,85.26,85.284,85.245,85.264,66500000.0
2006-06-27 12:16:00,85.294,85.328,85.277,85.308,96200001.0
2006-06-27 12:17:00,85.337,85.349,85.316,85.33,214400001.0
2006-06-27 12:18:00,85.324,85.355,85.324,85.344,162699999.0
2006-06-27 12:19:00,85.341,85.355,85.323,85.333,139599999.0
2006-06-27 12:20:00,85.361,85.433,85.361,85.417,254800002.0
2006-06-27 12:21:00,85.422,85.436,85.409,85.41,206699997.0
2006-06-27 12:22:00,85.434,85.448,85.412,85.412,54000000.0
2006-06-27 12:23:00,85.423,85.439,85.402,85.416,152999998.0
2006-06-27 12:24:00,85.397,85.412,85.371,85.391,230099996.0
2006-06-27 12:25:00,85.384,85.423,85.384,85.423,271199996.0
2006-06-27 12:26:00,85.412,85.421,85.371,85.371,200499998.0
2006-06-27 12:27:00,85.38,85.385,85.332,85.351,201899998.0
2006-06-27 12:28:00,85.34,85.377,85.34,85.373,281600005.0
2006-06-27 12:29:00,85.366,85.401,85.342,85.401,215000004.0
2006-06-27 12:30:00,85.402,85.402,85.373,85.373,225900000.0
2006-06-27 12:31:00,85.395,85.409,85.383,85.394,170000004.0
2006-06-27 12:32:00,85.416,85.426,85.39,85.405,256499999.0
2006-06-27 12:33:00,85.384,85.414,85.383,85.4,262200001.0
2006-06-27 12:34:00,85.401,85.418,85.392,85.415,177700000.0
2006-06-27 12:35:00,85.402,85.416,85.388,85.411,178900000.0
2006-06-27 12:36:00,85.396,85.417,85.376,85.417,265299996.0
2006-06-27 12:37:00,85.402,85.428,85.401,85.428,211300000.0
2006-06-27 12:38:00,85.389,85.41,85.358,85.358,147900002.0
2006-06-27 12:39:00,85.381,85.381,85.344,85.359,199700000.0
2006-06-27 12:40:00,85.397,85.397,85.371,85.387,106399998.0
2006-06-27 12:41:00,85.378,85.397,85.378,85.394,134900000.0
2006-06-27 12:42:00,85.394,85.413,85.382,85.392,236100001.0
2006-06-27 12:43:00,85.405,85.413,85.383,85.383,264500001.0
2006-06-27 12:44:00,85.4,85.408,85.382,85.389,244800003.0
2006-06-27 12:45:00,85.398,85.413,85.386,85.408,152900001.0
2006-06-27 12:46:00,85.372,85.401,85.372,85.389,130400000.0
2006-06-27 12:47:00,85.356,85.381,85.312,85.364,162099998.0
2006-06-27 12:48:00,85.363,85.375,85.345,85.355,125300000.0
2006-06-27 12:49:00,85.372,85.397,85.363,85.397,209500001.0
2006-06-27 12:50:00,85.392,85.423,85.375,85.407,253499997.0
2006-06-27 12:51:00,85.414,85.429,85.4,85.42,200099998.0
2006-06-27 12:52:00,85.399,85.414,85.386,85.396,152599997.0
2006-06-27 12:53:00,85.381,85.394,85.348,85.348,237399998.0
2006-06-27 12:54:00,85.364,85.392,85.358,85.391,243900001.0
2006-06-27 12:55:00,85.391,85.409,85.387,85.401,186599999.0
2006-06-27 12:56:00,85.395,85.411,85.383,85.384,136099999.0
2006-06-27 12:57:00,85.385,85.389,85.365,85.367,165699999.0
2006-06-27 12:58:00,85.39,85.393,85.372,85.379,173400000.0
2006-06-27 12:59:00,85.393,85.435,85.381,85.418,119499999.0
2006-06-27 13:00:00,85.409,85.431,85.396,85.405,171200003.0
2006-06-27 13:01:00,85.395,85.4,85.373,85.388,153600000.0
2006-06-27 13:02:00,85.379,85.399,85.365,85.382,221999998.0
2006-06-27 13:03:00,85.381,85.381,85.344,85.356,216200000.0
2006-06-27 13:04:00,85.365,85.365,85.342,85.342,139599998.0
2006-06-27 13:05:00,85.327,85.346,85.321,85.339,207399998.0
2006-06-27 13:06:00,85.347,85.366,85.338,85.361,197200001.0
2006-06-27 13:07:00,85.359,85.367,85.338,85.367,133600001.0
2006-06-27 13:08:00,85.351,85.369,85.319,85.349,205299997.0
2006-06-27 13:09:00,85.345,85.359,85.329,85.329,320200009.0
2006-06-27 13:10:00,85.344,85.344,85.313,85.324,167100000.0
2006-06-27 13:11:00,85.325,85.325,85.307,85.313,131699999.0
2006-06-27 13:12:00,85.315,85.342,85.301,85.342,209000003.0
2006-06-27 13:13:00,85.357,85.357,85.318,85.318,240700003.0
2006-06-27 13:14:00,85.327,85.327,85.295,85.305,76500000.0
2006-06-27 13:15:00,85.306,85.323,85.301,85.322,280900000.0
2006-06-27 13:16:00,85.3,85.32,85.288,85.318,261699996.0
2006-06-27 13:17:00,85.305,85.307,85.281,85.281,173299998.0
2006-06-27 13:18:00,85.273,85.286,85.255,85.273,123700001.0
2006-06-27 13:19:00,85.283,85.29,85.257,85.257,238899998.0
2006-06-27 13:20:00,85.264,85.293,85.264,85.293,187300003.0
2006-06-27 13:21:00,85.272,85.292,85.26,85.292,216300001.0
2006-06-27 13:22:00,85.289,85.322,85.289,85.322,128299999.0
2006-06-27 13:23:00,85.301,85.318,85.298,85.313,236299998.0
2006-06-27 13:24:00,85.307,85.307,85.282,85.287,273900001.0
2006-06-27 13:25:00,85.275,85.295,85.269,85.283,149700000.0
2006-06-27 13:26:00,85.266,85.281,85.251,85.27,164900000.0
2006-06-27 13:27:00,85.267,85.275,85.23,85.23,272199998.0
2006-06-27 13:28:00,85.229,85.248,85.226,85.246,160499999.0
2006-06-27 13:29:00,85.223,85.25,85.22,85.235,136300001.0
2006-06-27 13:30:00,85.201,85.233,85.201,85.227,129599999.0
2006-06-27 13:31:00,85.214,85.243,85.207,85.243,273000000.0
2006-06-27 13:32:00,85.233,85.25,85.227,85.245,168099998.0
2006-06-27 13:33:00,85.216,85.249,85.216,85.243,134900000.0
2006-06-27 13:34:00,85.247,85.255,85.233,85.233,166500002.0
2006-06-27 13:35:00,85.231,85.246,85.22,85.242,242599998.0
2006-06-27 13:36:00,85.234,85.234,85.208,85.208,231099999.0
2006-06-27 13:37:00,85.22,85.235,85.195,85.211,266099999.0
2006-06-27 13:38:00,85.21,85.235,85.21,85.232,150199999.0
2006-06-27 13:39:00,85.224,85.24,85.205,85.235,216199997.0
2006-06-27 13:40:00,85.225,85.256,85.225,85.255,242999997.0
2006-06-27 13:41:00,85.256,85.317,85.256,85.305,229899994.0
2006-06-27 13:42:00,85.293,85.321,85.286,85.3,265100001.0
2006-06-27 13:43:00,85.279,85.33,85.279,85.321,172400000.0
2006-06-27 13:44:00,85.305,85.326,85.302,85.319,246599999.0
2006-06-27 13:45:00,85.293,85.313,85.271,85.3,238599998.0
2006-06-27 13:46:00,85.284,85.301,85.262,85.277,192200000.0
2006-06-27 13:47:00,85.258,85.295,85.258,85.282,138800003.0
2006-06-27 13:48:00,85.292,85.292,85.265,85.265,287200001.0
2006-06-27 13:49:00,85.281,85.282,85.259,85.265,225000004.0
2006-06-27 13:50:00,85.274,85.29,85.258,85.273,182599997.0
2006-06-27 13:51:00,85.279,85.295,85.255,85.266,227199998.0
2006-06-27 13:52:00,85.247,85.276,85.239,85.258,295300000.0
2006-06-27 13:53:00,85.257,85.28,85.238,85.27,138100001.0
2006-06-27 13:54:00,85.252,85.293,85.252,85.284,91800000.0
2006-06-27 13:55:00,85.277,85.3,85.273,85.288,211400001.0
2006-06-27 13:56:00,85.29,85.29,85.26,85.27,176000000.0
2006-06-27 13:57:00,85.278,85.28,85.257,85.279,255800000.0
2006-06-27 13:58:00,85.285,85.285,85.258,85.264,193899997.0
2006-06-27 13:59:00,85.283,85.294,85.262,85.262,239299995.0
2006-06-27 14:00:00,85.264,85.277,85.232,85.25,203299999.0
2006-06-27 14:01:00,85.238,85.239,85.205,85.227,128000000.0
2006-06-27 14:02:00,85.195,85.218,85.186,85.203,149800001.0
2006-06-27 14:03:00,85.197,85.221,85.184,85.204,131699998.0
2006-06-27 14:04:00,85.204,85.227,85.198,85.227,181600005.0
2006-06-27 14:05:00,85.22,85.22,85.194,85.198,98000000.0
2006-06-27 14:06:00,85.209,85.227,85.19,85.195,159199998.0
2006-06-27 14:07:00,85.204,85.231,85.204,85.225,244399997.0
2006-06-27 14:08:00,85.228,85.241,85.215,85.222,145900002.0
2006-06-27 14:09:00,85.223,85.246,85.219,85.235,226599997.0
2006-06-27 14:10:00,85.236,85.242,85.219,85.219,209300001.0
2006-06-27 14:11:00,85.233,85.242,85.217,85.219,210899998.0
2006-06-27 14:12:00,85.239,85.247,85.223,85.232,305400003.0
2006-06-27 14:13:00,85.223,85.248,85.223,85.247,142600000.0
2006-06-27 14:14:00,85.225,85.25,85.218,85.231,242299998.0
2006-06-27 14:15:00,85.211,85.245,85.202,85.245,201900000.0
2006-06-27 14:16:00,85.228,85.249,85.223,85.243,128900001.0
2006-06-27 14:17:00,85.231,85.257,85.222,85.243,201500003.0
2006-06-27 14:18:00,85.227,85.251,85.208,85.225,148300006.0
2006-06-27 14:19:00,85.222,85.231,85.188,85.206,196300002.0
2006-06-27 14:20:00,85.228,85.231,85.197,85.197,173499998.0
2006-06-27 14:21:00,85.222,85.233,85.208,85.215,101700000.0
2006-06-27 14:22:00,85.237,85.239,85.215,85.221,129800000.0
2006-06-27 14:23:00,85.231,85.266,85.231,85.266,76800000.0
2006-06-27 14:24:00,85.246,85.269,85.242,85.265,193999999.0
2006-06-27 14:25:00,85.25,85.287,85.236,85.25,158100001.0
2006-06-27 14:26:00,85.23,85.245,85.206,85.234,132999999.0
2006-06-27 14:27:00,85.223,85.241,85.199,85.209,117799998.0
2006-06-27 14:28:00,85.213,85.23,85.191,85.206,143000000.0
2006-06-27 14:29:00,85.234,85.234,85.202,85.209,141200001.0
2006-06-27 14:30:00,85.223,85.242,85.206,85.224,243799999.0
2006-06-27 14:31:00,85.245,85.245,85.223,85.223,145999999.0
2006-06-27 14:32:00,85.243,85.257,85.234,85.245,182000002.0
2006-06-27 14:33:00,85.25,85.26,85.226,85.226,117599999.0
2006-06-27 14:34:00,85.252,85.266,85.239,85.245,149399998.0
2006-06-27 14:35:00,85.252,85.273,85.244,85.263,115300001.0
2006-06-27 14:36:00,85.267,85.274,85.25,85.254,139300003.0
2006-06-27 14:37:00,85.255,85.279,85.245,85.279,319000000.0
2006-06-27 14:38:00,85.267,85.267,85.23,85.243,217400000.0
2006-06-27 14:39:00,85.23,85.25,85.222,85.237,157200000.0
2006-06-27 14:40:00,85.226,85.246,85.222,85.233,211200000.0
2006-06-27 14:41:00,85.222,85.227,85.158,85.205,161699997.0
2006-06-27 14:42:00,85.215,85.223,85.202,85.202,189400000.0
2006-06-27 14:43:00,85.225,85.228,85.202,85.204,157299999.0
2006-06-27 14:44:00,85.237,85.242,85.191,85.213,243500001.0
2006-06-27 14:45:00,85.229,85.248,85.215,85.23,155000001.0
2006-06-27 14:46:00,85.228,85.248,85.218,85.242,142200001.0
2006-06-27 14:47:00,85.217,85.236,85.196,85.207,174800000.0
2006-06-27 14:48:00,85.204,85.227,85.189,85.2,121999998.0
2006-06-27 14:49:00,85.208,85.225,85.196,85.201,180399999.0
2006-06-27 14:50:00,85.195,85.211,85.189,85.189,84199999.0
2006-06-27 14:51:00,85.207,85.225,85.197,85.197,219499999.0
2006-06-27 14:52:00,85.209,85.232,85.195,85.232,140500000.0
2006-06-27 14:53:00,85.211,85.237,85.205,85.218,288399996.0
2006-06-27 14:54:00,85.213,85.228,85.198,85.209,121999999.0
2006-06-27 14:55:00,85.202,85.22,85.198,85.205,178900000.0
2006-06-27 14:56:00,85.195,85.213,85.177,85.19,81600000.0
2006-06-27 14:57:00,85.177,85.193,85.167,85.191,137800000.0
2006-06-27 14:58:00,85.192,85.192,85.167,85.169,95600000.0
2006-06-27 14:59:00,85.183,85.199,85.165,85.183,306900003.0
2006-06-27 15:00:00,85.175,85.203,85.175,85.195,128900001.0
2006-06-27 15:01:00,85.171,85.191,85.162,85.178,185899998.0
2006-06-27 15:02:00,85.176,85.181,85.154,85.161,162899999.0
2006-06-27 15:03:00,85.173,85.198,85.16,85.179,179999999.0
2006-06-27 15:04:00,85.205,85.207,85.174,85.174,190399996.0
2006-06-27 15:05:00,85.196,85.207,85.173,85.194,218400000.0
2006-06-27 15:06:00,85.203,85.209,85.159,85.188,273299999.0
2006-06-27 15:07:00,85.209,85.21,85.149,85.178,206100001.0
2006-06-27 15:08:00,85.198,85.211,85.182,85.191,213699998.0
2006-06-27 15:09:00,85.197,85.22,85.171,85.215,235300000.0
2006-06-27 15:10:00,85.198,85.218,85.169,85.191,336899995.0
2006-06-27 15:11:00,85.167,85.193,85.157,85.167,207500000.0
2006-06-27 15:12:00,85.166,85.195,85.152,85.161,203299999.0
2006-06-27 15:13:00,85.173,85.182,85.15,85.15,258900000.0
2006-06-27 15:14:00,85.151,85.168,85.128,85.15,112400003.0
2006-06-27 15:15:00,85.124,85.15,85.124,85.136,234500000.0
2006-06-27 15:16:00,85.13,85.147,85.114,85.114,267700000.0
2006-06-27 15:17:00,85.091,85.127,85.088,85.127,120400001.0
2006-06-27 15:18:00,85.13,85.144,85.119,85.139,269000000.0
2006-06-27 15:19:00,85.121,85.129,85.09,85.105,253800000.0
2006-06-27 15:20:00,85.101,85.117,85.086,85.117,164099999.0
2006-06-27 15:21:00,85.111,85.111,85.083,85.09,232700004.0
2006-06-27 15:22:00,85.082,85.119,85.082,85.119,63500002.0
2006-06-27 15:23:00,85.093,85.112,85.092,85.112,131599998.0
2006-06-27 15:24:00,85.105,85.122,85.094,85.112,176600000.0
2006-06-27 15:25:00,85.092,85.111,85.088,85.095,227100001.0
2006-06-27 15:26:00,85.068,85.096,85.068,85.096,245400000.0
2006-06-27 15:27:00,85.08,85.11,85.078,85.078,190500000.0
2006-06-27 15:28:00,85.084,85.105,85.069,85.083,206300001.0
2006-06-27 15:29:00,85.094,85.1,85.054,85.062,246599999.0
2006-06-27 15:30:00,85.042,85.078,85.042,85.078,180899998.0
2006-06-27 15:31:00,85.059,85.092,85.059,85.092,191500000.0
2006-06-27 15:32:00,85.087,85.09,85.069,85.075,50700000.0
2006-06-27 15:33:00,85.084,85.099,85.063,85.086,173400000.0
2006-06-27 15:34:00,85.09,85.095,85.074,85.083,167400003.0
2006-06-27 15:35:00,85.079,85.1,85.079,85.095,156100001.0
2006-06-27 15:36:00,85.083,85.095,85.069,85.092,128400001.0
2006-06-27 15:37:00,85.081,85.081,85.03,85.03,157099999.0
2006-06-27 15:38:00,85.044,85.075,85.044,85.059,163899999.0
2006-06-27 15:39:00,85.055,85.077,85.042,85.063,212799999.0
2006-06-27 15:40:00,85.074,85.11,85.053,85.098,212500002.0
2006-06-27 15:41:00,85.092,85.1,85.065,85.065,173099997.0
2006-06-27 15:42:00,85.063,85.08,85.056,85.068,119299999.0
2006-06-27 15:43:00,85.061,85.099,85.061,85.099,353600004.0
2006-06-27 15:44:00,85.099,85.123,85.092,85.116,210899998.0
2006-06-27 15:45:00,85.127,85.127,85.087,85.087,238200002.0
2006-06-27 15:46:00,85.12,85.126,85.101,85.107,189700002.0
2006-06-27 15:47:00,85.127,85.129,85.099,85.114,208799996.0
2006-06-27 15:48:00,85.125,85.137,85.107,85.124,145699997.0
2006-06-27 15:49:00,85.123,85.138,85.105,85.105,172500001.0
2006-06-27 15:50:00,85.121,85.125,85.102,85.11,84400000.0
2006-06-27 15:51:00,85.118,85.121,85.094,85.104,124199998.0
2006-06-27 15:52:00,85.11,85.125,85.09,85.114,194299999.0
2006-06-27 15:53:00,85.116,85.138,85.111,85.137,186800002.0
2006-06-27 15:54:00,85.129,85.151,85.128,85.143,164099998.0
2006-06-27 15:55:00,85.131,85.138,85.113,85.113,191100001.0
2006-06-27 15:56:00,85.118,85.126,85.1,85.114,198300000.0
2006-06-27 15:57:00,85.088,85.108,85.081,85.108,166599995.0
2006-06-27 15:58:00,85.113,85.113,85.092,85.093,228299998.0
2006-06-27 15:59:00,85.092,85.12,85.092,85.115,264499998.0
2006-06-27 16:00:00,85.12,85.151,85.103,85.103,301400000.0
2006-06-27 16:01:00,85.133,85.166,85.129,85.144,172199999.0
2006-06-27 16:02:00,85.152,85.176,85.149,85.176,155900001.0
2006-06-27 16:03:00,85.177,85.177,85.137,85.152,158499998.0
2006-06-27 16:04:00,85.16,85.183,85.148,85.183,161200000.0
2006-06-27 16:05:00,85.19,85.204,85.171,85.178,122199999.0
2006-06-27 16:06:00,85.173,85.201,85.169,85.189,216200002.0
2006-06-27 16:07:00,85.177,85.177,85.149,85.153,198200001.0
2006-06-27 16:08:00,85.17,85.191,85.166,85.183,179800000.0
2006-06-27 16:09:00,85.173,85.179,85.132,85.132,194500001.0
2006-06-27 16:10:00,85.123,85.141,85.116,85.133,219400002.0
2006-06-27 16:11:00,85.118,85.14,85.105,85.114,180699999.0
2006-06-27 16:12:00,85.108,85.145,85.108,85.145,124500001.0
2006-06-27 16:13:00,85.154,85.165,85.137,85.145,256199999.0
2006-06-27 16:14:00,85.113,85.158,85.113,85.154,190700002.0
2006-06-27 16:15:00,85.158,85.161,85.141,85.143,198099997.0
2006-06-27 16:16:00,85.136,85.168,85.136,85.168,242100001.0
2006-06-27 16:17:00,85.145,85.168,85.132,85.161,291399999.0
2006-06-27 16:18:00,85.155,85.173,85.137,85.148,144900001.0
2006-06-27 16:19:00,85.17,85.186,85.161,85.164,222300000.0
2006-06-27 16:20:00,85.168,85.19,85.162,85.175,247499998.0
2006-06-27 16:21:00,85.157,85.198,85.15,85.182,236399996.0
2006-06-27 16:22:00,85.192,85.194,85.17,85.171,194699997.0
2006-06-27 16:23:00,85.192,85.228,85.17,85.18,233400000.0
2006-06-27 16:24:00,85.179,85.218,85.179,85.215,108400000.0
2006-06-27 16:25:00,85.217,85.249,85.212,85.212,210299999.0
2006-06-27 16:26:00,85.247,85.252,85.221,85.225,102699999.0
2006-06-27 16:27:00,85.212,85.231,85.176,85.223,300099994.0
2006-06-27 16:28:00,85.21,85.234,85.2,85.226,159300001.0
2006-06-27 16:29:00,85.214,85.247,85.212,85.245,301099999.0
2006-06-27 16:30:00,85.235,85.268,85.232,85.255,338100002.0
2006-06-27 16:31:00,85.244,85.258,85.224,85.224,143300001.0
2006-06-27 16:32:00,85.243,85.253,85.225,85.225,139500001.0
2006-06-27 16:33:00,85.24,85.26,85.227,85.238,193900001.0
2006-06-27 16:34:00,85.264,85.3,85.248,85.283,178200003.0
2006-06-27 16:35:00,85.287,85.289,85.266,85.276,123900000.0
2006-06-27 16:36:00,85.283,85.283,85.256,85.256,227900001.0
2006-06-27 16:37:00,85.275,85.284,85.256,85.275,148900001.0
2006-06-27 16:38:00,85.28,85.294,85.27,85.281,107300000.0
2006-06-27 16:39:00,85.285,85.301,85.267,85.267,280999999.0
2006-06-27 16:40:00,85.298,85.298,85.271,85.273,240599997.0
2006-06-27 16:41:00,85.278,85.299,85.266,85.288,158699999.0
2006-06-27 16:42:00,85.275,85.291,85.243,85.255,220799999.0
2006-06-27 16:43:00,85.232,85.25,85.221,85.246,76900000.0
2006-06-27 16:44:00,85.233,85.256,85.224,85.234,95800000.0
2006-06-27 16:45:00,85.225,85.23,85.206,85.21,226300003.0
2006-06-27 16:46:00,85.208,85.237,85.202,85.237,153799998.0
2006-06-27 16:47:00,85.223,85.261,85.217,85.25,185400000.0
2006-06-27 16:48:00,85.246,85.253,85.225,85.225,245899995.0
2006-06-27 16:49:00,85.267,85.271,85.245,85.25,276299998.0
2006-06-27 16:50:00,85.254,85.275,85.24,85.255,222199997.0
2006-06-27 16:51:00,85.245,85.27,85.243,85.253,243499999.0
2006-06-27 16:52:00,85.247,85.257,85.229,85.24,291299999.0
2006-06-27 16:53:00,85.247,85.269,85.234,85.25,237099996.0
2006-06-27 16:54:00,85.251,85.288,85.247,85.26,180599999.0
2006-06-27 16:55:00,85.258,85.267,85.241,85.243,144700001.0
2006-06-27 16:56:00,85.249,85.269,85.243,85.263,85599999.0
2006-06-27 16:57:00,85.256,85.263,85.232,85.242,284899999.0
2006-06-27 16:58:00,85.237,85.243,85.215,85.225,197599999.0
2006-06-27 16:59:00,85.221,85.24,85.204,85.223,197000001.0
2006-06-27 17:00:00,85.225,85.241,85.209,85.22,153400000.0
2006-06-27 17:01:00,85.211,85.229,85.199,85.219,185000000.0
2006-06-27 17:02:00,85.204,85.223,85.201,85.215,147300002.0
2006-06-27 17:03:00,85.213,85.23,85.199,85.22,336600004.0
2006-06-27 17:04:00,85.214,85.231,85.201,85.221,161000002.0
2006-06-27 17:05:00,85.228,85.24,85.214,85.221,72699998.0
2006-06-27 17:06:00,85.221,85.235,85.203,85.217,84300002.0
2006-06-27 17:07:00,85.205,85.238,85.205,85.238,106199999.0
2006-06-27 17:08:00,85.217,85.229,85.205,85.227,161800001.0
2006-06-27 17:09:00,85.218,85.225,85.189,85.189,138899999.0
2006-06-27 17:10:00,85.209,85.226,85.199,85.223,174800004.0
2006-06-27 17:11:00,85.227,85.227,85.198,85.22,172600000.0
2006-06-27 17:12:00,85.207,85.228,85.207,85.225,108900000.0
2006-06-27 17:13:00,85.215,85.249,85.215,85.248,261699997.0
2006-06-27 17:14:00,85.231,85.255,85.225,85.255,123400000.0
2006-06-27 17:15:00,85.244,85.257,85.226,85.245,236899998.0
2006-06-27 17:16:00,85.242,85.243,85.223,85.223,88400000.0
2006-06-27 17:17:00,85.242,85.245,85.209,85.227,167900000.0
2006-06-27 17:18:00,85.217,85.235,85.211,85.233,142900001.0
2006-06-27 17:19:00,85.202,85.227,85.2,85.22,192100002.0
2006-06-27 17:20:00,85.227,85.236,85.209,85.218,172600001.0
2006-06-27 17:21:00,85.227,85.249,85.218,85.24,281299995.0
2006-06-27 17:22:00,85.242,85.245,85.218,85.218,156899999.0
2006-06-27 17:23:00,85.217,85.231,85.204,85.214,248300000.0
2006-06-27 17:24:00,85.213,85.226,85.194,85.196,157900004.0
2006-06-27 17:25:00,85.201,85.201,85.177,85.189,200800000.0
2006-06-27 17:26:00,85.185,85.212,85.185,85.205,171599998.0
2006-06-27 17:27:00,85.193,85.213,85.189,85.201,138299998.0
2006-06-27 17:28:00,85.205,85.208,85.19,85.19,97500001.0
2006-06-27 17:29:00,85.182,85.211,85.18,85.204,119199999.0
2006-06-27 17:30:00,85.197,85.216,85.185,85.201,192800000.0
2006-06-27 17:31:00,85.219,85.231,85.186,85.188,155100001.0
2006-06-27 17:32:00,85.182,85.21,85.182,85.204,95199998.0
2006-06-27 17:33:00,85.2,85.223,85.187,85.197,211799999.0
2006-06-27 17:34:00,85.203,85.229,85.203,85.225,139000000.0
2006-06-27 17:35:00,85.217,85.244,85.209,85.244,186800001.0
2006-06-27 17:36:00,85.226,85.248,85.224,85.248,140599999.0
2006-06-27 17:37:00,85.249,85.249,85.227,85.232,110100000.0
2006-06-27 17:38:00,85.225,85.248,85.223,85.234,254700001.0
2006-06-27 17:39:00,85.207,85.223,85.182,85.197,201599999.0
2006-06-27 17:40:00,85.186,85.209,85.179,85.192,146399997.0
2006-06-27 17:41:00,85.2,85.216,85.158,85.184,261499997.0
2006-06-27 17:42:00,85.196,85.212,85.182,85.193,160099999.0
2006-06-27 17:43:00,85.203,85.206,85.175,85.192,122499998.0
2006-06-27 17:44:00,85.201,85.22,85.19,85.203,267999999.0
2006-06-27 17:45:00,85.201,85.207,85.181,85.189,193799999.0
2006-06-27 17:46:00,85.191,85.205,85.187,85.202,91099998.0
2006-06-27 17:47:00,85.202,85.21,85.181,85.183,121199999.0
2006-06-27 17:48:00,85.197,85.223,85.188,85.192,153400000.0
2006-06-27 17:49:00,85.2,85.221,85.189,85.211,139000001.0
2006-06-27 17:50:00,85.199,85.224,85.199,85.221,148000000.0
2006-06-27 17:51:00,85.215,85.221,85.195,85.221,259299999.0
2006-06-27 17:52:00,85.222,85.237,85.217,85.237,152300000.0
2006-06-27 17:53:00,85.224,85.237,85.204,85.231,302499998.0
2006-06-27 17:54:00,85.23,85.244,85.215,85.244,139300000.0
2006-06-27 17:55:00,85.241,85.273,85.241,85.26,238599998.0
2006-06-27 17:56:00,85.26,85.274,85.248,85.256,140899997.0
2006-06-27 17:57:00,85.251,85.285,85.251,85.277,162500001.0
2006-06-27 17:58:00,85.279,85.295,85.262,85.262,299300001.0
2006-06-27 17:59:00,85.271,85.293,85.268,85.283,289999996.0
2006-06-27 18:00:00,85.27,85.307,85.24,85.283,277200003.0
2006-06-27 18:01:00,85.315,85.321,85.279,85.281,1289499999.0
2006-06-27 18:02:00,85.307,85.317,85.275,85.294,1832599999.0
2006-06-27 18:03:00,85.34,85.39,85.31,85.35,1895099993.0
2006-06-27 18:04:00,85.312,85.324,85.286,85.295,1895099993.0
2006-06-27 18:05:00,85.282,85.302,85.261,85.269,1891799999.0
2006-06-27 18:06:00,85.265,85.282,85.251,85.275,1818399996.0
2006-06-27 18:07:00,85.32,85.34,85.28,85.3,1970799995.0
2006-06-27 18:08:00,85.25,85.28,85.226,85.277,1970799995.0
2006-06-27 18:09:00,85.285,85.294,85.263,85.265,1778900000.0
2006-06-27 18:10:00,85.265,85.274,85.242,85.246,1674799995.0
2006-06-27 18:11:00,85.265,85.267,85.225,85.24,1058200007.0
2006-06-27 18:12:00,85.252,85.26,85.224,85.224,1281199994.0
2006-06-27 18:13:00,85.215,85.262,85.213,85.248,1559099992.0
2006-06-27 18:14:00,85.232,85.259,85.232,85.25,1691999995.0
2006-06-27 18:15:00,85.236,85.25,85.218,85.246,2009799995.0
2006-06-27 18:16:00,85.252,85.255,85.22,85.22,2110000001.0
2006-06-27 18:17:00,85.236,85.257,85.218,85.235,629700000.0
2006-06-27 18:18:00,85.244,85.261,85.219,85.26,1146599993.0
2006-06-27 18:19:00,85.24,85.264,85.237,85.252,1931499991.0
2006-06-27 18:20:00,85.24,85.259,85.227,85.245,1685500001.0
2006-06-27 18:21:00,85.245,85.268,85.232,85.248,1721899994.0
2006-06-27 18:22:00,85.253,85.267,85.236,85.267,1583899994.0
2006-06-27 18:23:00,85.29,85.32,85.27,85.32,1694599997.0
2006-06-27 18:24:00,85.238,85.264,85.228,85.252,1694599997.0
2006-06-27 18:25:00,85.3,85.32,85.27,85.28,1720899997.0
2006-06-27 18:26:00,85.254,85.265,85.233,85.241,1720899997.0
2006-06-27 18:27:00,85.257,85.3,85.244,85.27,1596500005.0
2006-06-27 18:28:00,85.298,85.298,85.231,85.231,1163500003.0
2006-06-27 18:29:00,85.226,85.246,85.212,85.24,1434399997.0
2006-06-27 18:30:00,85.234,85.248,85.217,85.226,666199998.0
2006-06-27 18:31:00,85.227,85.247,85.217,85.217,1161199993.0
2006-06-27 18:32:00,85.215,85.237,85.204,85.233,1848399988.0
2006-06-27 18:33:00,85.232,85.247,85.205,85.229,1835899992.0
2006-06-27 18:34:00,85.242,85.255,85.226,85.231,1565699993.0
2006-06-27 18:35:00,85.249,85.257,85.223,85.237,1499200003.0
2006-06-27 18:36:00,85.257,85.265,85.231,85.248,1595100000.0
2006-06-27 18:37:00,85.26,85.26,85.234,85.24,1222899992.0
2006-06-27 18:38:00,85.254,85.262,85.231,85.245,676999996.0
2006-06-27 18:39:00,85.245,85.25,85.226,85.244,331500000.0
2006-06-27 18:40:00,85.228,85.244,85.217,85.22,814800002.0
2006-06-27 18:41:00,85.237,85.237,85.202,85.206,928499998.0
2006-06-27 18:42:00,85.225,85.238,85.209,85.226,777299995.0
2006-06-27 18:43:00,85.226,85.244,85.209,85.224,1401800001.0
2006-06-27 18:44:00,85.215,85.228,85.189,85.209,875999996.0
2006-06-27 18:45:00,85.205,85.24,85.202,85.22,1084099988.0
2006-06-27 18:46:00,85.227,85.23,85.198,85.214,653799996.0
2006-06-27 18:47:00,85.205,85.226,85.192,85.213,575100003.0
2006-06-27 18:48:00,85.2,85.225,85.2,85.214,715900003.0
2006-06-27 18:49:00,85.22,85.248,85.207,85.223,777900001.0
2006-06-27 18:50:00,85.241,85.245,85.213,85.219,1136899993.0
2006-06-27 18:51:00,85.229,85.249,85.222,85.243,484800004.0
2006-06-27 18:52:00,85.236,85.251,85.221,85.245,854700000.0
2006-06-27 18:53:00,85.245,85.255,85.211,85.211,889500001.0
2006-06-27 18:54:00,85.229,85.25,85.222,85.25,959299995.0
2006-06-27 18:55:00,85.23,85.252,85.219,85.245,1019199995.0
2006-06-27 18:56:00,85.24,85.25,85.221,85.232,622999995.0
2006-06-27 18:57:00,85.225,85.259,85.225,85.254,439799996.0
2006-06-27 18:58:00,85.246,85.262,85.227,85.231,1166600009.0
2006-06-27 18:59:00,85.249,85.252,85.223,85.226,877899999.0
2006-06-27 19:00:00,85.222,85.251,85.22,85.235,709000000.0
2006-06-27 19:01:00,85.223,85.249,85.215,85.243,612399999.0
2006-06-27 19:02:00,85.245,85.255,85.229,85.246,338700001.0
2006-06-27 19:03:00,85.241,85.253,85.224,85.253,716999992.0
2006-06-27 19:04:00,85.253,85.257,85.227,85.237,589900000.0
2006-06-27 19:05:00,85.235,85.269,85.235,85.248,321200001.0
2006-06-27 19:06:00,85.272,85.28,85.242,85.242,560699994.0
2006-06-27 19:07:00,85.265,85.275,85.246,85.25,961700003.0
2006-06-27 19:08:00,85.27,85.27,85.244,85.25,841300003.0
2006-06-27 19:09:00,85.26,85.275,85.241,85.25,441300001.0
2006-06-27 19:10:00,85.265,85.27,85.24,85.24,454899999.0
2006-06-27 19:11:00,85.239,85.259,85.237,85.255,272799997.0
2006-06-27 19:12:00,85.257,85.264,85.238,85.264,393399999.0
2006-06-27 19:13:00,85.244,85.276,85.236,85.245,413099995.0
2006-06-27 19:14:00,85.265,85.271,85.242,85.246,618900000.0
2006-06-27 19:15:00,85.243,85.276,85.233,85.262,779900000.0
2006-06-27 19:16:00,85.257,85.267,85.236,85.246,317200003.0
2006-06-27 19:17:00,85.265,85.27,85.25,85.259,646900001.0
2006-06-27 19:18:00,85.262,85.282,85.25,85.267,586999997.0
2006-06-27 19:19:00,85.257,85.278,85.247,85.263,592700000.0
2006-06-27 19:20:00,85.264,85.29,85.253,85.267,307299996.0
2006-06-27 19:21:00,85.266,85.286,85.255,85.275,289299999.0
2006-06-27 19:22:00,85.275,85.28,85.197,85.226,263399995.0
2006-06-27 19:23:00,85.286,85.286,85.244,85.249,1577599995.0
2006-06-27 19:24:00,85.232,85.268,85.221,85.249,535400002.0
2006-06-27 19:25:00,85.243,85.262,85.229,85.248,884199994.0
2006-06-27 19:26:00,85.234,85.259,85.223,85.246,1322900002.0
2006-06-27 19:27:00,85.248,85.258,85.229,85.233,1083699994.0
2006-06-27 19:28:00,85.227,85.257,85.227,85.253,498600003.0
2006-06-27 19:29:00,85.252,85.261,85.223,85.236,727500001.0
2006-06-27 19:30:00,85.243,85.255,85.223,85.226,902099996.0
2006-06-27 19:31:00,85.221,85.254,85.221,85.245,588700003.0
2006-06-27 19:32:00,85.248,85.248,85.205,85.208,717599999.0
2006-06-27 19:33:00,85.202,85.228,85.195,85.215,548999997.0
2006-06-27 19:34:00,85.188,85.207,85.182,85.198,742899999.0
2006-06-27 19:35:00,85.206,85.216,85.182,85.188,679700000.0
2006-06-27 19:36:00,85.213,85.218,85.186,85.186,455100004.0
2006-06-27 19:37:00,85.209,85.218,85.195,85.205,218899999.0
2006-06-27 19:38:00,85.205,85.217,85.183,85.185,1040900003.0
2006-06-27 19:39:00,85.171,85.212,85.171,85.198,845799992.0
2006-06-27 19:40:00,85.18,85.211,85.179,85.207,568200000.0
2006-06-27 19:41:00,85.212,85.223,85.186,85.202,824599996.0
2006-06-27 19:42:00,85.18,85.201,85.168,85.187,627600001.0
2006-06-27 19:43:00,85.17,85.193,85.164,85.185,389199999.0
2006-06-27 19:44:00,85.178,85.201,85.162,85.188,481499997.0
2006-06-27 19:45:00,85.173,85.209,85.173,85.193,378999999.0
2006-06-27 19:46:00,85.18,85.195,85.16,85.172,410400001.0
2006-06-27 19:47:00,85.164,85.199,85.164,85.192,207900001.0
2006-06-27 19:48:00,85.193,85.2,85.161,85.176,821000006.0
2006-06-27 19:49:00,85.17,85.191,85.151,85.159,784400001.0
2006-06-27 19:50:00,85.185,85.198,85.168,85.198,451500001.0
2006-06-27 19:51:00,85.176,85.193,85.163,85.176,321699998.0
2006-06-27 19:52:00,85.176,85.187,85.137,85.162,470199994.0
2006-06-27 19:53:00,85.188,85.188,85.162,85.17,715700000.0
2006-06-27 19:54:00,85.165,85.182,85.154,85.172,941600002.0
2006-06-27 19:55:00,85.181,85.2,85.165,85.18,350199996.0
2006-06-27 19:56:00,85.199,85.211,85.18,85.184,345599999.0
2006-06-27 19:57:00,85.204,85.204,85.179,85.182,471599993.0
2006-06-27 19:58:00,85.174,85.192,85.163,85.177,1052500000.0
2006-06-27 19:59:00,85.17,85.176,85.144,85.156,770199999.0
2006-06-27 20:00:00,85.162,85.181,85.152,85.165,460400004.0
2006-06-27 20:01:00,85.157,85.171,85.135,85.143,514799999.0
2006-06-27 20:02:00,85.144,85.157,85.124,85.15,620400004.0
2006-06-27 20:03:00,85.135,85.153,85.127,85.15,341399998.0
2006-06-27 20:04:00,85.149,85.165,85.116,85.162,275700005.0
2006-06-27 20:05:00,85.162,85.182,85.127,85.171,623299994.0
2006-06-27 20:06:00,85.173,85.204,85.173,85.179,925600002.0
2006-06-27 20:07:00,85.192,85.204,85.172,85.182,758400001.0
2006-06-27 20:08:00,85.166,85.178,85.15,85.169,498400005.0
2006-06-27 20:09:00,85.168,85.182,85.152,85.153,496800005.0
2006-06-27 20:10:00,85.175,85.181,85.156,85.173,683699999.0
2006-06-27 20:11:00,85.162,85.181,85.15,85.173,702800002.0
2006-06-27 20:12:00,85.175,85.191,85.156,85.169,1565199995.0
2006-06-27 20:13:00,85.184,85.198,85.168,85.169,652599995.0
2006-06-27 20:14:00,85.178,85.19,85.162,85.19,660999996.0
2006-06-27 20:15:00,85.185,85.19,85.166,85.17,567000003.0
2006-06-27 20:16:00,85.178,85.185,85.143,85.152,722100002.0
2006-06-27 20:17:00,85.171,85.189,85.163,85.184,335200003.0
2006-06-27 20:18:00,85.183,85.195,85.168,85.187,186200001.0
2006-06-27 20:19:00,85.196,85.196,85.166,85.175,355000000.0
2006-06-27 20:20:00,85.176,85.199,85.167,85.199,776599999.0
2006-06-27 20:21:00,85.184,85.214,85.184,85.208,647099995.0
2006-06-27 20:22:00,85.194,85.21,85.169,85.187,662400004.0
2006-06-27 20:23:00,85.185,85.192,85.17,85.18,463900000.0
2006-06-27 20:24:00,85.185,85.199,85.17,85.178,394900000.0
2006-06-27 20:25:00,85.185,85.207,85.178,85.19,625900002.0
2006-06-27 20:26:00,85.191,85.2,85.167,85.176,360599999.0
2006-06-27 20:27:00,85.202,85.202,85.171,85.173,206700001.0
2006-06-27 20:28:00,85.182,85.191,85.161,85.166,1283400004.0
2006-06-27 20:29:00,85.165,85.195,85.161,85.19,1587699994.0
2006-06-27 20:30:00,85.171,85.195,85.166,85.183,1554799998.0
2006-06-27 20:31:00,85.19,85.19,85.162,85.173,1188300001.0
2006-06-27 20:32:00,85.166,85.185,85.148,85.172,1191399999.0
2006-06-27 20:33:00,85.179,85.196,85.165,85.179,625000000.0
2006-06-27 20:34:00,85.198,85.198,85.165,85.168,371299997.0
2006-06-27 20:35:00,85.186,85.201,85.174,85.198,432300003.0
2006-06-27 20:36:00,85.195,85.197,85.172,85.184,542800000.0
2006-06-27 20:37:00,85.18,85.201,85.162,85.18,549900003.0
2006-06-27 20:38:00,85.194,85.211,85.182,85.198,975500000.0
2006-06-27 20:39:00,85.195,85.209,85.17,85.17,669100003.0
2006-06-27 20:40:00,85.188,85.201,85.17,85.171,1466699993.0
2006-06-27 20:41:00,85.182,85.208,85.177,85.197,1009800002.0
2006-06-27 20:42:00,85.195,85.202,85.176,85.188,1038099990.0
2006-06-27 20:43:00,85.182,85.202,85.178,85.197,834399992.0
2006-06-27 20:44:00,85.189,85.208,85.183,85.202,817699999.0
2006-06-27 20:45:00,85.21,85.21,85.179,85.185,605300001.0
2006-06-27 20:46:00,85.206,85.232,85.199,85.219,577399999.0
2006-06-27 20:47:00,85.23,85.232,85.207,85.21,1136799998.0
2006-06-27 20:48:00,85.228,85.254,85.215,85.226,583100003.0
2006-06-27 20:49:00,85.245,85.25,85.214,85.223,453799997.0
2006-06-27 20:50:00,85.24,85.24,85.195,85.227,1003799998.0
2006-06-27 20:51:00,85.235,85.245,85.216,85.23,397399999.0
2006-06-27 20:52:00,85.242,85.248,85.217,85.222,440799992.0
2006-06-27 20:53:00,85.225,85.254,85.221,85.241,1123799996.0
2006-06-27 20:54:00,85.237,85.255,85.215,85.229,506299993.0
2006-06-27 20:55:00,85.229,85.252,85.223,85.241,1458599996.0
2006-06-27 20:56:00,85.24,85.251,85.222,85.23,589600000.0
2006-06-27 20:57:00,85.245,85.25,85.223,85.225,793200003.0
2006-06-27 20:58:00,85.24,85.251,85.22,85.224,1376399994.0
2006-06-27 20:59:00,85.241,85.248,85.199,85.218,1393700004.0
2006-06-27 21:00:00,85.235,85.245,85.212,85.232,1190899992.0
2006-06-27 21:01:00,85.235,85.246,85.214,85.219,1254799988.0
2006-06-27 21:02:00,85.237,85.24,85.22,85.22,445999996.0
2006-06-27 21:03:00,85.235,85.237,85.215,85.22,419200000.0
2006-06-27 21:04:00,85.213,85.233,85.188,85.213,390699999.0
2006-06-27 21:05:00,85.178,85.23,85.178,85.225,869399999.0
2006-06-27 21:06:00,85.21,85.23,85.204,85.225,550100004.0
2006-06-27 21:07:00,85.21,85.23,85.19,85.22,756199997.0
2006-06-27 21:08:00,85.207,85.236,85.192,85.224,950600002.0
2006-06-27 21:09:00,85.225,85.235,85.209,85.211,288299996.0
2006-06-27 21:10:00,85.208,85.232,85.19,85.225,837300008.0
2006-06-27 21:11:00,85.207,85.223,85.191,85.211,549199995.0
2006-06-27 21:12:00,85.203,85.225,85.202,85.218,266000002.0
2006-06-27 21:13:00,85.2,85.22,85.194,85.2,466499998.0
2006-06-27 21:14:00,85.202,85.227,85.198,85.215,560400000.0
2006-06-27 21:15:00,85.21,85.22,85.183,85.19,926399994.0
2006-06-27 21:16:00,85.208,85.219,85.194,85.196,911599997.0
2006-06-27 21:17:00,85.193,85.22,85.183,85.21,956499997.0
2006-06-27 21:18:00,85.215,85.22,85.183,85.205,524799999.0
2006-06-27 21:19:00,85.202,85.227,85.2,85.223,689299997.0
2006-06-27 21:20:00,85.211,85.225,85.194,85.203,1070899994.0
2006-06-27 21:21:00,85.218,85.227,85.197,85.2,1016799993.0
2006-06-27 21:22:00,85.202,85.23,85.199,85.222,894500002.0
2006-06-27 21:23:00,85.208,85.23,85.199,85.225,736699994.0
2006-06-27 21:24:00,85.225,85.23,85.201,85.201,937799993.0
2006-06-27 21:25:00,85.222,85.229,85.191,85.219,818799995.0
2006-06-27 21:26:00,85.219,85.223,85.195,85.206,310700001.0
2006-06-27 21:27:00,85.214,85.23,85.207,85.225,443800003.0
2006-06-27 21:28:00,85.22,85.225,85.199,85.216,291999999.0
2006-06-27 21:29:00,85.196,85.216,85.192,85.203,641800001.0
2006-06-27 21:30:00,85.185,85.21,85.182,85.2,414999999.0
2006-06-27 21:31:00,85.21,85.217,85.186,85.204,302299997.0
2006-06-27 21:32:00,85.216,85.216,85.18,85.18,504099999.0
2006-06-27 21:33:00,85.195,85.195,85.167,85.176,530899999.0
2006-06-27 21:34:00,85.192,85.201,85.17,85.185,312799998.0
2006-06-27 21:35:00,85.173,85.194,85.17,85.185,569500005.0
2006-06-27 21:36:00,85.172,85.197,85.165,85.193,514899999.0
2006-06-27 21:37:00,85.193,85.195,85.17,85.173,538299998.0
2006-06-27 21:38:00,85.169,85.193,85.169,85.19,153699996.0
2006-06-27 21:39:00,85.174,85.2,85.174,85.195,359200004.0
2006-06-27 21:40:00,85.171,85.204,85.171,85.196,418099996.0
2006-06-27 21:41:00,85.202,85.206,85.183,85.197,347399997.0
2006-06-27 21:42:00,85.195,85.2,85.177,85.188,412799997.0
2006-06-27 21:43:00,85.195,85.21,85.185,85.205,227299999.0
2006-06-27 21:44:00,85.17,85.208,85.17,85.192,959499994.0
2006-06-27 21:45:00,85.185,85.19,85.154,85.168,350000001.0
2006-06-27 21:46:00,85.171,85.19,85.167,85.185,235399998.0
2006-06-27 21:47:00,85.174,85.199,85.173,85.191,366000000.0
2006-06-27 21:48:00,85.178,85.199,85.165,85.177,567400001.0
2006-06-27 21:49:00,85.172,85.185,85.156,85.159,436300004.0
2006-06-27 21:50:00,85.174,85.186,85.157,85.166,201600000.0
2006-06-27 21:51:00,85.181,85.183,85.162,85.164,362600003.0
2006-06-27 21:52:00,85.16,85.18,85.155,85.175,132900000.0
2006-06-27 21:53:00,85.159,85.179,85.158,85.172,591400001.0
2006-06-27 21:54:00,85.157,85.173,85.137,85.156,308000000.0
2006-06-27 21:55:00,85.154,85.181,85.152,85.17,193599998.0
2006-06-27 21:56:00,85.155,85.188,85.153,85.17,261700000.0
2006-06-27 21:57:00,85.161,85.181,85.15,85.17,238599997.0
2006-06-27 21:58:00,85.157,85.18,85.157,85.175,155900003.0
2006-06-27 21:59:00,85.172,85.176,85.151,85.166,472400002.0
2006-06-27 22:00:00,85.167,85.175,85.149,85.159,692999995.0
2006-06-27 22:01:00,85.154,85.181,85.148,85.181,676600001.0
2006-06-27 22:02:00,85.173,85.175,85.138,85.153,567000000.0
2006-06-27 22:03:00,85.162,85.164,85.133,85.133,404800001.0
2006-06-27 22:04:00,85.155,85.164,85.135,85.151,653999998.0
2006-06-27 22:05:00,85.155,85.165,85.141,85.146,221799999.0
2006-06-27 22:06:00,85.148,85.185,85.142,85.185,172600001.0
2006-06-27 22:07:00,85.183,85.185,85.163,85.164,201000000.0
2006-06-27 22:08:00,85.169,85.185,85.156,85.168,101299998.0
2006-06-27 22:09:00,85.167,85.179,85.152,85.152,120299999.0
2006-06-27 22:10:00,85.177,85.177,85.142,85.143,249600002.0
2006-06-27 22:11:00,85.136,85.168,85.136,85.158,440999999.0
2006-06-27 22:12:00,85.14,85.161,85.135,85.147,464700000.0
2006-06-27 22:13:00,85.148,85.168,85.124,85.146,420799993.0
2006-06-27 22:14:00,85.163,85.17,85.14,85.14,252599998.0
2006-06-27 22:15:00,85.16,85.169,85.141,85.155,137000000.0
2006-06-27 22:16:00,85.163,85.182,85.146,85.177,476200007.0
2006-06-27 22:17:00,85.158,85.189,85.158,85.184,138099999.0
2006-06-27 22:18:00,85.166,85.185,85.152,85.172,522199997.0
2006-06-27 22:19:00,85.173,85.181,85.144,85.153,307699999.0
2006-06-27 22:20:00,85.16,85.193,85.16,85.164,270699996.0
2006-06-27 22:21:00,85.186,85.186,85.158,85.161,343699999.0
2006-06-27 22:22:00,85.178,85.185,85.161,85.161,492399988.0
2006-06-27 22:23:00,85.17,85.18,85.144,85.16,446499999.0
2006-06-27 22:24:00,85.156,85.191,85.156,85.181,376600001.0
2006-06-27 22:25:00,85.18,85.18,85.156,85.16,281099998.0
2006-06-27 22:26:00,85.152,85.172,85.145,85.172,76300000.0
2006-06-27 22:27:00,85.174,85.181,85.145,85.154,699299995.0
2006-06-27 22:28:00,85.165,85.17,85.141,85.158,317500003.0
2006-06-27 22:29:00,85.164,85.169,85.147,85.15,246400000.0
2006-06-27 22:30:00,85.157,85.16,85.124,85.136,164000000.0
2006-06-27 22:31:00,85.151,85.17,85.127,85.16,420199999.0
2006-06-27 22:32:00,85.165,85.17,85.141,85.141,300800003.0
2006-06-27 22:33:00,85.15,85.175,85.127,85.163,660299997.0
2006-06-27 22:34:00,85.152,85.16,85.121,85.125,525100003.0
2006-06-27 22:35:00,85.121,85.143,85.117,85.143,254999999.0
2006-06-27 22:36:00,85.129,85.152,85.129,85.146,285600003.0
2006-06-27 22:37:00,85.156,85.156,85.122,85.133,176300000.0
2006-06-27 22:38:00,85.156,85.156,85.119,85.141,138500000.0
2006-06-27 22:39:00,85.155,85.155,85.125,85.13,258900002.0
2006-06-27 22:40:00,85.15,85.16,85.13,85.139,263099998.0
2006-06-27 22:41:00,85.135,85.163,85.135,85.163,317699997.0
2006-06-27 22:42:00,85.142,85.164,85.134,85.135,181999999.0
2006-06-27 22:43:00,85.155,85.167,85.13,85.152,300700000.0
2006-06-27 22:44:00,85.155,85.172,85.132,85.138,436400002.0
2006-06-27 22:45:00,85.163,85.173,85.128,85.153,626400000.0
2006-06-27 22:46:00,85.166,85.171,85.123,85.123,328299997.0
2006-06-27 22:47:00,85.168,85.17,85.136,85.137,181199999.0
2006-06-27 22:48:00,85.145,85.162,85.126,85.152,379199996.0
2006-06-27 22:49:00,85.154,85.166,85.128,85.141,198600000.0
2006-06-27 22:50:00,85.158,85.163,85.123,85.143,154600000.0
2006-06-27 22:51:00,85.127,85.164,85.113,85.14,245399998.0
2006-06-27 22:52:00,85.138,85.148,85.11,85.125,146199999.0
2006-06-27 22:53:00,85.143,85.149,85.103,85.121,591599999.0
2006-06-27 22:54:00,85.14,85.142,85.111,85.113,312500004.0
2006-06-27 22:55:00,85.133,85.143,85.113,85.113,398500000.0
2006-06-27 22:56:00,85.133,85.146,85.114,85.12,200800001.0
2006-06-27 22:57:00,85.118,85.137,85.098,85.127,408800002.0
2006-06-27 22:58:00,85.12,85.138,85.09,85.134,156199996.0
2006-06-27 22:59:00,85.13,85.14,85.062,85.062,566399996.0
2006-06-27 23:00:00,85.118,85.138,85.099,85.13,242899999.0
2006-06-27 23:01:00,85.132,85.134,85.043,85.103,79500000.0
2006-06-27 23:02:00,85.152,85.205,85.146,85.155,156700000.0
2006-06-27 23:03:00,85.177,85.206,85.154,85.172,272299998.0
2006-06-27 23:04:00,85.142,85.183,85.133,85.152,251799998.0
2006-06-27 23:05:00,85.163,85.175,85.13,85.13,263100004.0
2006-06-27 23:06:00,85.132,85.172,85.112,85.143,250599999.0
2006-06-27 23:07:00,85.14,85.164,85.12,85.137,189000001.0
2006-06-27 23:08:00,85.128,85.156,85.111,85.111,258799999.0
2006-06-27 23:09:00,85.162,85.175,85.087,85.088,262300003.0
2006-06-27 23:10:00,85.133,85.152,85.116,85.135,178600000.0
2006-06-27 23:11:00,85.145,85.165,85.123,85.149,171699999.0
2006-06-27 23:12:00,85.143,85.151,85.127,85.129,148600001.0
2006-06-27 23:13:00,85.095,85.136,85.095,85.128,209600003.0
2006-06-27 23:14:00,85.135,85.145,85.095,85.095,277800001.0
2006-06-27 23:15:00,85.102,85.142,85.101,85.138,162700002.0
2006-06-27 23:16:00,85.128,85.148,85.105,85.117,298000000.0
2006-06-27 23:17:00,85.124,85.139,85.102,85.119,236699996.0
2006-06-27 23:18:00,85.113,85.166,85.103,85.145,198800000.0
2006-06-27 23:19:00,85.146,85.16,85.112,85.143,150200002.0
2006-06-27 23:20:00,85.145,85.161,85.116,85.151,215399999.0
2006-06-27 23:21:00,85.144,85.165,85.104,85.164,219700002.0
2006-06-27 23:22:00,85.132,85.148,85.109,85.133,185199997.0
2006-06-27 23:23:00,85.126,85.164,85.124,85.151,239900000.0
2006-06-27 23:24:00,85.133,85.163,85.122,85.163,162299999.0
2006-06-27 23:25:00,85.139,85.175,85.126,85.135,149600004.0
2006-06-27 23:26:00,85.118,85.163,85.106,85.13,127699998.0
2006-06-27 23:27:00,85.151,85.174,85.128,85.163,190600001.0
2006-06-27 23:28:00,85.145,85.172,85.139,85.172,145500000.0
2006-06-27 23:29:00,85.142,85.172,85.142,85.152,186700001.0
2006-06-27 23:30:00,85.127,85.15,85.116,85.134,192599999.0
2006-06-27 23:31:00,85.141,85.146,85.109,85.125,259700000.0
2006-06-27 23:32:00,85.144,85.168,85.12,85.156,209599998.0
2006-06-27 23:33:00,85.133,85.142,85.113,85.123,174600000.0
2006-06-27 23:34:00,85.103,85.134,85.097,85.125,301499996.0
2006-06-27 23:35:00,85.138,85.155,85.125,85.126,162100000.0
2006-06-27 23:36:00,85.145,85.15,85.122,85.122,196600001.0
2006-06-27 23:37:00,85.152,85.152,85.116,85.137,85199999.0
2006-06-27 23:38:00,85.137,85.137,85.111,85.111,146400000.0
2006-06-27 23:39:00,85.123,85.155,85.075,85.141,118600001.0
2006-06-27 23:40:00,85.114,85.143,85.114,85.14,201499998.0
2006-06-27 23:41:00,85.128,85.14,85.112,85.133,237299999.0
2006-06-27 23:42:00,85.135,85.141,85.111,85.119,294499999.0
2006-06-27 23:43:00,85.128,85.145,85.11,85.127,156299998.0
2006-06-27 23:44:00,85.133,85.138,85.116,85.119,103099999.0
2006-06-27 23:45:00,85.132,85.14,85.112,85.114,317700002.0
2006-06-27 23:46:00,85.115,85.14,85.112,85.135,209600000.0
2006-06-27 23:47:00,85.127,85.15,85.118,85.131,90700002.0
2006-06-27 23:48:00,85.128,85.133,85.1,85.11,162600000.0
2006-06-27 23:49:00,85.124,85.141,85.098,85.128,128900000.0
2006-06-27 23:50:00,85.116,85.116,85.087,85.095,180899998.0
2006-06-27 23:51:00,85.073,85.117,85.073,85.115,134600000.0
2006-06-27 23:52:00,85.101,85.116,85.078,85.104,214700000.0
2006-06-27 23:53:00,85.082,85.103,85.059,85.103,88000000.0
2006-06-27 23:54:00,85.092,85.113,85.092,85.113,89400001.0
2006-06-27 23:55:00,85.109,85.124,85.095,85.108,201700000.0
2006-06-27 23:56:00,85.105,85.106,85.086,85.093,139800001.0
2006-06-27 23:57:00,85.095,85.102,85.08,85.085,76800000.0
2006-06-27 23:58:00,85.094,85.118,85.094,85.118,257000001.0
2006-06-27 23:59:00,85.13,85.139,85.111,85.111,293199999.0
2006-06-28 00:00:00,85.141,85.147,85.121,85.124,181699999.0
2006-06-28 00:01:00,85.132,85.132,85.095,85.105,221800000.0
2006-06-28 00:02:00,85.114,85.121,85.099,85.103,187299998.0
2006-06-28 00:03:00,85.118,85.13,85.097,85.117,90500000.0
2006-06-28 00:04:00,85.115,85.13,85.094,85.127,194599999.0
2006-06-28 00:05:00,85.127,85.134,85.113,85.114,183900001.0
2006-06-28 00:06:00,85.13,85.13,85.104,85.118,138100000.0
2006-06-28 00:07:00,85.117,85.14,85.106,85.127,196799999.0
2006-06-28 00:08:00,85.132,85.139,85.113,85.118,232299997.0
2006-06-28 00:09:00,85.137,85.144,85.112,85.125,135200001.0
2006-06-28 00:10:00,85.12,85.149,85.119,85.146,338700001.0
2006-06-28 00:11:00,85.137,85.137,85.105,85.11,174499997.0
2006-06-28 00:12:00,85.121,85.14,85.12,85.135,117899999.0
2006-06-28 00:13:00,85.122,85.145,85.117,85.14,176800003.0
2006-06-28 00:14:00,85.138,85.138,85.108,85.108,241799999.0
2006-06-28 00:15:00,85.126,85.136,85.108,85.12,144299996.0
2006-06-28 00:16:00,85.125,85.137,85.113,85.133,153600001.0
2006-06-28 00:17:00,85.13,85.143,85.116,85.13,135399999.0
2006-06-28 00:18:00,85.136,85.151,85.125,85.125,160700000.0
2006-06-28 00:19:00,85.13,85.15,85.13,85.145,138599999.0
2006-06-28 00:20:00,85.142,85.15,85.125,85.13,176999998.0
2006-06-28 00:21:00,85.137,85.145,85.118,85.12,171700000.0
2006-06-28 00:22:00,85.116,85.143,85.114,85.142,337500002.0
2006-06-28 00:23:00,85.143,85.147,85.124,85.128,222600002.0
2006-06-28 00:24:00,85.123,85.132,85.104,85.108,148399999.0
2006-06-28 00:25:00,85.106,85.13,85.102,85.13,142200002.0
2006-06-28 00:26:00,85.134,85.134,85.11,85.111,196999999.0
2006-06-28 00:27:00,85.128,85.137,85.108,85.124,237299997.0
2006-06-28 00:28:00,85.135,85.14,85.111,85.111,198400002.0
2006-06-28 00:29:00,85.132,85.148,85.116,85.135,74100000.0
2006-06-28 00:30:00,85.13,85.15,85.123,85.14,220200003.0
2006-06-28 00:31:00,85.125,85.142,85.116,85.127,185800000.0
2006-06-28 00:32:00,85.125,85.132,85.099,85.109,168700000.0
2006-06-28 00:33:00,85.125,85.135,85.107,85.113,146699999.0
2006-06-28 00:34:00,85.125,85.13,85.106,85.106,159599999.0
2006-06-28 00:35:00,85.123,85.126,85.104,85.104,133699996.0
2006-06-28 00:36:00,85.1,85.115,85.071,85.075,269999999.0
2006-06-28 00:37:00,85.056,85.063,85.038,85.039,188500003.0
2006-06-28 00:38:00,85.061,85.061,85.029,85.03,319499997.0
2006-06-28 00:39:00,85.058,85.07,85.04,85.065,147699999.0
2006-06-28 00:40:00,85.045,85.072,85.03,85.047,201299998.0
2006-06-28 00:41:00,85.048,85.048,85.021,85.025,183699999.0
2006-06-28 00:42:00,85.007,85.046,85.007,85.041,298200001.0
2006-06-28 00:43:00,85.042,85.057,85.004,85.04,98100002.0
2006-06-28 00:44:00,85.058,85.076,85.042,85.053,155299997.0
2006-06-28 00:45:00,85.065,85.065,85.017,85.022,139900001.0
2006-06-28 00:46:00,85.042,85.075,85.042,85.075,128800001.0
2006-06-28 00:47:00,85.088,85.1,85.074,85.1,108200000.0
2006-06-28 00:48:00,85.099,85.099,85.074,85.076,188700000.0
2006-06-28 00:49:00,85.091,85.133,85.085,85.133,156699998.0
2006-06-28 00:50:00,85.143,85.15,85.126,85.15,290799999.0
2006-06-28 00:51:00,85.148,85.148,85.109,85.125,262000004.0
2006-06-28 00:52:00,85.112,85.135,85.111,85.12,145799999.0
2006-06-28 00:53:00,85.102,85.123,85.097,85.114,150999995.0
2006-06-28 00:54:00,85.111,85.114,85.081,85.081,107100001.0
2006-06-28 00:55:00,85.095,85.105,85.079,85.081,200699998.0
2006-06-28 00:56:00,85.095,85.1,85.078,85.078,57900000.0
2006-06-28 00:57:00,85.097,85.1,85.08,85.08,174700001.0
2006-06-28 00:58:00,85.102,85.102,85.067,85.07,183400001.0
2006-06-28 00:59:00,85.066,85.082,85.055,85.082,167900001.0
2006-06-28 01:00:00,85.064,85.087,85.052,85.072,202299998.0
2006-06-28 01:01:00,85.077,85.085,85.052,85.07,166100003.0
2006-06-28 01:02:00,85.055,85.084,85.055,85.077,169900000.0
2006-06-28 01:03:00,85.075,85.078,85.049,85.06,101900000.0
2006-06-28 01:04:00,85.061,85.076,85.04,85.064,170099998.0
2006-06-28 01:05:00,85.068,85.073,85.05,85.072,192600002.0
2006-06-28 01:06:00,85.058,85.078,85.042,85.078,182500001.0
2006-06-28 01:07:00,85.083,85.089,85.064,85.076,146400000.0
2006-06-28 01:08:00,85.087,85.098,85.067,85.077,325099998.0
2006-06-28 01:09:00,85.099,85.12,85.086,85.105,243000000.0
2006-06-28 01:10:00,85.101,85.123,85.098,85.123,152299998.0
2006-06-28 01:11:00,85.117,85.117,85.097,85.1,185100001.0
2006-06-28 01:12:00,85.116,85.125,85.1,85.115,147599999.0
2006-06-28 01:13:00,85.105,85.134,85.105,85.118,262999999.0
2006-06-28 01:14:00,85.122,85.151,85.111,85.132,211000002.0
2006-06-28 01:15:00,85.139,85.171,85.13,85.141,96899999.0
2006-06-28 01:16:00,85.135,85.143,85.112,85.112,142199998.0
2006-06-28 01:17:00,85.14,85.14,85.11,85.119,242400004.0
2006-06-28 01:18:00,85.124,85.151,85.103,85.126,218599999.0
2006-06-28 01:19:00,85.126,85.14,85.11,85.138,199500000.0
2006-06-28 01:20:00,85.122,85.127,85.104,85.105,188900000.0
2006-06-28 01:21:00,85.121,85.13,85.102,85.125,213099998.0
2006-06-28 01:22:00,85.124,85.129,85.102,85.11,171500000.0
2006-06-28 01:23:00,85.12,85.133,85.1,85.106,133999999.0
2006-06-28 01:24:00,85.118,85.118,85.085,85.085,184299998.0
2006-06-28 01:25:00,85.089,85.106,85.083,85.098,232300001.0
2006-06-28 01:26:00,85.097,85.107,85.063,85.089,301899996.0
2006-06-28 01:27:00,85.104,85.111,85.089,85.107,125799999.0
2006-06-28 01:28:00,85.105,85.12,85.093,85.097,197900001.0
2006-06-28 01:29:00,85.111,85.133,85.111,85.126,269200000.0
2006-06-28 01:30:00,85.106,85.123,85.097,85.117,187700001.0
2006-06-28 01:31:00,85.108,85.129,85.097,85.116,386100001.0
2006-06-28 01:32:00,85.115,85.12,85.095,85.101,237000003.0
2006-06-28 01:33:00,85.105,85.126,85.092,85.126,132700001.0
2006-06-28 01:34:00,85.109,85.129,85.085,85.111,74600000.0
2006-06-28 01:35:00,85.132,85.132,85.101,85.101,197099997.0
2006-06-28 01:36:00,85.107,85.12,85.094,85.112,141899998.0
2006-06-28 01:37:00,85.098,85.12,85.095,85.12,140700000.0
2006-06-28 01:38:00,85.117,85.123,85.096,85.107,150500001.0
2006-06-28 01:39:00,85.063,85.095,85.04,85.095,124799999.0
2006-06-28 01:40:00,85.117,85.131,85.099,85.121,364300001.0
2006-06-28 01:41:00,85.128,85.14,85.116,85.123,99900002.0
2006-06-28 01:42:00,85.146,85.148,85.12,85.12,105800001.0
2006-06-28 01:43:00,85.12,85.147,85.12,85.147,130200000.0
2006-06-28 01:44:00,85.118,85.146,85.113,85.131,197300000.0
2006-06-28 01:45:00,85.131,85.131,85.097,85.097,127699999.0
2006-06-28 01:46:00,85.118,85.123,85.102,85.118,224000000.0
2006-06-28 01:47:00,85.119,85.13,85.103,85.112,201700003.0
2006-06-28 01:48:00,85.105,85.143,85.105,85.121,198500001.0
2006-06-28 01:49:00,85.128,85.149,85.101,85.101,198900002.0
2006-06-28 01:50:00,85.082,85.106,85.063,85.085,155700003.0
2006-06-28 01:51:00,85.09,85.107,85.086,85.105,181900001.0
2006-06-28 01:52:00,85.094,85.128,85.094,85.115,193200001.0
2006-06-28 01:53:00,85.103,85.127,85.102,85.112,213499993.0
2006-06-28 01:54:00,85.09,85.111,85.081,85.105,161199999.0
2006-06-28 01:55:00,85.098,85.118,85.097,85.118,143399998.0
2006-06-28 01:56:00,85.106,85.106,85.081,85.081,168499997.0
2006-06-28 01:57:00,85.108,85.108,85.078,85.086,148100002.0
2006-06-28 01:58:00,85.087,85.103,85.08,85.096,123500000.0
2006-06-28 01:59:00,85.083,85.107,85.08,85.103,344099999.0
2006-06-28 02:00:00,85.097,85.113,85.081,85.107,140700000.0
2006-06-28 02:01:00,85.11,85.112,85.086,85.092,233700002.0
2006-06-28 02:02:00,85.084,85.101,85.057,85.077,164199998.0
2006-06-28 02:03:00,85.087,85.11,85.071,85.091,263299997.0
2006-06-28 02:04:00,85.091,85.113,85.081,85.101,232999997.0
2006-06-28 02:05:00,85.095,85.114,85.087,85.092,201600000.0
2006-06-28 02:06:00,85.108,85.118,85.095,85.1,103499998.0
2006-06-28 02:07:00,85.122,85.13,85.108,85.113,262100003.0
2006-06-28 02:08:00,85.107,85.125,85.102,85.116,263700001.0
2006-06-28 02:09:00,85.135,85.153,85.115,85.137,198599997.0
2006-06-28 02:10:00,85.138,85.159,85.137,85.159,180799999.0
2006-06-28 02:11:00,85.144,85.174,85.141,85.157,221499996.0
2006-06-28 02:12:00,85.101,85.132,85.019,85.12,241500003.0
2006-06-28 02:13:00,85.121,85.152,85.121,85.151,235199998.0
2006-06-28 02:14:00,85.16,85.16,85.126,85.129,163200000.0
2006-06-28 02:15:00,85.148,85.151,85.113,85.128,299799999.0
2006-06-28 02:16:00,85.127,85.163,85.12,85.163,200900002.0
2006-06-28 02:17:00,85.167,85.167,85.135,85.141,148700003.0
2006-06-28 02:18:00,85.152,85.157,85.121,85.135,180000003.0
2006-06-28 02:19:00,85.118,85.138,85.098,85.098,273200001.0
2006-06-28 02:20:00,85.125,85.146,85.118,85.127,82399999.0
2006-06-28 02:21:00,85.165,85.165,85.136,85.141,150700001.0
2006-06-28 02:22:00,85.133,85.15,85.128,85.145,166999996.0
2006-06-28 02:23:00,85.148,85.15,85.124,85.132,210899999.0
2006-06-28 02:24:00,85.129,85.156,85.129,85.156,200399999.0
2006-06-28 02:25:00,85.136,85.165,85.131,85.152,269799997.0
2006-06-28 02:26:00,85.158,85.171,85.14,85.14,131500000.0
2006-06-28 02:27:00,85.161,85.173,85.148,85.165,181200001.0
2006-06-28 02:28:00,85.15,85.17,85.147,85.169,276400002.0
2006-06-28 02:29:00,85.139,85.154,85.128,85.136,207699999.0
2006-06-28 02:30:00,85.16,85.16,85.122,85.132,182399996.0
2006-06-28 02:31:00,85.154,85.158,85.137,85.14,238900000.0
2006-06-28 02:32:00,85.158,85.183,85.15,85.159,191299999.0
2006-06-28 02:33:00,85.173,85.175,85.149,85.156,125700000.0
2006-06-28 02:34:00,85.145,85.168,85.143,85.162,142200000.0
2006-06-28 02:35:00,85.153,85.162,85.132,85.132,127499999.0
2006-06-28 02:36:00,85.14,85.164,85.14,85.155,129200001.0
2006-06-28 02:37:00,85.144,85.167,85.126,85.145,198600005.0
2006-06-28 02:38:00,85.148,85.164,85.129,85.15,211800000.0
2006-06-28 02:39:00,85.159,85.164,85.124,85.124,260999999.0
2006-06-28 02:40:00,85.166,85.167,85.143,85.154,134499998.0
2006-06-28 02:41:00,85.167,85.167,85.13,85.138,261100004.0
2006-06-28 02:42:00,85.137,85.16,85.136,85.156,86999999.0
2006-06-28 02:43:00,85.14,85.163,85.112,85.163,205499996.0
2006-06-28 02:44:00,85.165,85.165,85.137,85.137,135300000.0
2006-06-28 02:45:00,85.151,85.151,85.122,85.123,202599997.0
2006-06-28 02:46:00,85.153,85.158,85.133,85.135,116100000.0
2006-06-28 02:47:00,85.153,85.171,85.131,85.151,283199997.0
2006-06-28 02:48:00,85.166,85.166,85.139,85.143,172800000.0
2006-06-28 02:49:00,85.123,85.141,85.113,85.135,208399998.0
2006-06-28 02:50:00,85.108,85.128,85.091,85.12,213700001.0
2006-06-28 02:51:00,85.111,85.136,85.11,85.135,137200001.0
2006-06-28 02:52:00,85.137,85.171,85.125,85.145,242500001.0
2006-06-28 02:53:00,85.155,85.175,85.13,85.143,251100002.0
2006-06-28 02:54:00,85.127,85.127,85.097,85.101,203799996.0
2006-06-28 02:55:00,85.105,85.126,85.092,85.105,223500000.0
2006-06-28 02:56:00,85.092,85.112,85.083,85.095,271500003.0
2006-06-28 02:57:00,85.089,85.106,85.065,85.106,266400001.0
2006-06-28 02:58:00,85.089,85.11,85.083,85.108,112700000.0
2006-06-28 02:59:00,85.087,85.104,85.078,85.098,121900000.0
2006-06-28 03:00:00,85.095,85.107,85.077,85.094,172500001.0
2006-06-28 03:01:00,85.093,85.093,85.064,85.066,119900000.0
2006-06-28 03:02:00,85.068,85.092,85.067,85.08,113500001.0
2006-06-28 03:03:00,85.065,85.092,85.063,85.091,314100000.0
2006-06-28 03:04:00,85.086,85.099,85.067,85.085,199399996.0
2006-06-28 03:05:00,85.089,85.101,85.073,85.088,142299999.0
2006-06-28 03:06:00,85.075,85.096,85.075,85.093,277099997.0
2006-06-28 03:07:00,85.097,85.103,85.078,85.08,109800000.0
2006-06-28 03:08:00,85.095,85.115,85.089,85.11,213899997.0
2006-06-28 03:09:00,85.103,85.103,85.077,85.08,330500002.0
2006-06-28 03:10:00,85.093,85.114,85.084,85.09,231300000.0
2006-06-28 03:11:00,85.09,85.112,85.09,85.108,77000000.0
2006-06-28 03:12:00,85.105,85.12,85.085,85.091,241800000.0
2006-06-28 03:13:00,85.089,85.112,85.089,85.105,189599997.0
2006-06-28 03:14:00,85.095,85.107,85.067,85.082,331499997.0
2006-06-28 03:15:00,85.092,85.103,85.074,85.084,124900001.0
2006-06-28 03:16:00,85.056,85.093,85.055,85.085,119100000.0
2006-06-28 03:17:00,85.079,85.091,85.053,85.053,201000000.0
2006-06-28 03:18:00,85.08,85.08,85.028,85.035,224300004.0
2006-06-28 03:19:00,85.023,85.058,85.021,85.039,152999999.0
2006-06-28 03:20:00,85.036,85.058,85.016,85.022,229100002.0
2006-06-28 03:21:00,85.043,85.058,85.029,85.049,171800000.0
2006-06-28 03:22:00,85.051,85.062,85.024,85.037,185999998.0
2006-06-28 03:23:00,85.044,85.053,85.023,85.026,182299998.0
2006-06-28 03:24:00,85.015,85.039,85.007,85.027,110999999.0
2006-06-28 03:25:00,85.031,85.056,85.019,85.037,251800003.0
2006-06-28 03:26:00,85.054,85.055,85.023,85.029,173899999.0
2006-06-28 03:27:00,85.063,85.077,85.053,85.059,159500000.0
2006-06-28 03:28:00,85.078,85.087,85.053,85.053,163800000.0
2006-06-28 03:29:00,85.064,85.064,85.037,85.038,195200001.0
2006-06-28 03:30:00,85.06,85.061,85.031,85.032,258199999.0
2006-06-28 03:31:00,85.038,85.069,85.038,85.068,179499998.0
2006-06-28 03:32:00,85.064,85.076,85.037,85.062,182200000.0
2006-06-28 03:33:00,85.067,85.076,85.039,85.039,187600000.0
2006-06-28 03:34:00,85.038,85.077,85.03,85.077,108400000.0
2006-06-28 03:35:00,85.074,85.079,85.048,85.056,173199995.0
2006-06-28 03:36:00,85.077,85.081,85.056,85.061,234400002.0
2006-06-28 03:37:00,85.074,85.083,85.048,85.07,284899998.0
2006-06-28 03:38:00,85.046,85.068,85.04,85.055,139599999.0
2006-06-28 03:39:00,85.06,85.067,85.042,85.045,160799999.0
2006-06-28 03:40:00,85.035,85.052,85.025,85.047,173600001.0
2006-06-28 03:41:00,85.044,85.047,85.016,85.016,175400001.0
2006-06-28 03:42:00,85.028,85.032,84.998,84.998,72200000.0
2006-06-28 03:43:00,84.994,85.031,84.977,85.008,201700000.0
2006-06-28 03:44:00,85.028,85.028,84.988,84.993,216900001.0
2006-06-28 03:45:00,85.003,85.022,84.999,85.015,176300000.0
2006-06-28 03:46:00,85.004,85.04,85.0,85.04,243099999.0
2006-06-28 03:47:00,85.052,85.084,85.042,85.084,134800000.0
2006-06-28 03:48:00,85.073,85.086,85.06,85.06,128800001.0
2006-06-28 03:49:00,85.057,85.087,85.054,85.087,160600000.0
2006-06-28 03:50:00,85.08,85.1,85.059,85.077,151799998.0
2006-06-28 03:51:00,85.051,85.078,85.035,85.078,114800000.0
2006-06-28 03:52:00,85.055,85.076,85.048,85.073,200799998.0
2006-06-28 03:53:00,85.057,85.084,85.033,85.058,233800000.0
2006-06-28 03:54:00,85.081,85.082,85.06,85.065,131900000.0
2006-06-28 03:55:00,85.056,85.08,85.056,85.08,118699998.0
2006-06-28 03:56:00,85.073,85.08,85.053,85.06,134100001.0
2006-06-28 03:57:00,85.073,85.078,85.051,85.055,183299997.0
2006-06-28 03:58:00,85.066,85.075,85.049,85.06,176999998.0
2006-06-28 03:59:00,85.065,85.074,85.042,85.074,134200002.0
2006-06-28 04:00:00,85.054,85.08,85.038,85.08,397999999.0
2006-06-28 04:01:00,85.085,85.088,85.069,85.072,154399998.0
2006-06-28 04:02:00,85.08,85.112,85.067,85.088,66900000.0
2006-06-28 04:03:00,85.112,85.118,85.099,85.115,115100002.0
2006-06-28 04:04:00,85.123,85.131,85.098,85.108,224399996.0
2006-06-28 04:05:00,85.123,85.126,85.096,85.104,148299998.0
2006-06-28 04:06:00,85.086,85.111,85.072,85.096,148000001.0
2006-06-28 04:07:00,85.086,85.114,85.079,85.097,242700001.0
2006-06-28 04:08:00,85.099,85.102,85.074,85.077,163999999.0
2006-06-28 04:09:00,85.087,85.107,85.081,85.097,184600000.0
2006-06-28 04:10:00,85.091,85.106,85.08,85.106,128700000.0
2006-06-28 04:11:00,85.095,85.095,85.058,85.058,137200000.0
2006-06-28 04:12:00,85.05,85.07,85.038,85.063,105000000.0
2006-06-28 04:13:00,85.064,85.064,85.027,85.042,225999999.0
2006-06-28 04:14:00,85.061,85.062,85.042,85.042,222900000.0
2006-06-28 04:15:00,85.051,85.063,85.029,85.032,221299996.0
2006-06-28 04:16:00,85.049,85.054,85.022,85.022,303299997.0
2006-06-28 04:17:00,85.032,85.049,85.014,85.022,194299999.0
2006-06-28 04:18:00,85.037,85.05,85.015,85.041,157200001.0
2006-06-28 04:19:00,85.047,85.05,85.017,85.017,408599996.0
2006-06-28 04:20:00,85.01,85.03,85.006,85.015,100200000.0
2006-06-28 04:21:00,85.019,85.027,84.995,85.0,232299999.0
2006-06-28 04:22:00,85.019,85.022,85.0,85.015,154799998.0
2006-06-28 04:23:00,85.016,85.029,85.002,85.003,128200000.0
2006-06-28 04:24:00,85.012,85.031,84.992,85.019,270400000.0
2006-06-28 04:25:00,85.027,85.034,85.007,85.018,208400001.0
2006-06-28 04:26:00,85.0,85.02,84.995,85.02,190900000.0
2006-06-28 04:27:00,85.023,85.042,85.019,85.041,170599998.0
2006-06-28 04:28:00,85.028,85.033,85.015,85.02,185300000.0
2006-06-28 04:29:00,84.997,85.019,84.983,85.002,215299999.0
2006-06-28 04:30:00,84.987,85.003,84.982,84.997,307399994.0
2006-06-28 04:31:00,84.982,84.997,84.964,84.992,368900003.0
2006-06-28 04:32:00,84.987,85.001,84.975,84.997,177399998.0
2006-06-28 04:33:00,85.0,85.014,84.988,84.991,238000001.0
2006-06-28 04:34:00,84.996,85.024,84.996,85.003,170499999.0
2006-06-28 04:35:00,85.016,85.028,84.999,84.999,136300002.0
2006-06-28 04:36:00,85.007,85.007,84.985,85.003,102999999.0
2006-06-28 04:37:00,84.978,85.012,84.978,85.0,169800000.0
2006-06-28 04:38:00,84.993,85.006,84.977,85.006,171999998.0
2006-06-28 04:39:00,85.015,85.024,84.999,84.999,169600001.0
2006-06-28 04:40:00,85.003,85.003,84.973,84.976,214199998.0
2006-06-28 04:41:00,84.971,84.988,84.959,84.977,245399999.0
2006-06-28 04:42:00,84.973,84.987,84.958,84.978,198199999.0
2006-06-28 04:43:00,84.973,84.99,84.956,84.963,323400001.0
2006-06-28 04:44:00,84.983,84.996,84.965,84.983,253400000.0
2006-06-28 04:45:00,84.995,85.003,84.979,84.987,231200000.0
2006-06-28 04:46:00,84.977,84.992,84.966,84.989,113200001.0
2006-06-28 04:47:00,84.966,84.996,84.959,84.996,115900001.0
2006-06-28 04:48:00,84.974,84.99,84.956,84.977,241700002.0
2006-06-28 04:49:00,84.976,84.998,84.959,84.984,167700001.0
2006-06-28 04:50:00,84.992,85.005,84.976,84.992,130700000.0
2006-06-28 04:51:00,85.0,85.015,84.97,84.97,179000001.0
2006-06-28 04:52:00,84.988,84.994,84.968,84.972,192900000.0
2006-06-28 04:53:00,84.984,84.984,84.95,84.959,224200000.0
2006-06-28 04:54:00,84.976,84.985,84.947,84.958,340899999.0
2006-06-28 04:55:00,84.938,84.973,84.938,84.963,202099999.0
2006-06-28 04:56:00,84.957,84.982,84.957,84.98,188800000.0
2006-06-28 04:57:00,84.963,84.986,84.957,84.978,111999997.0
2006-06-28 04:58:00,84.967,84.982,84.942,84.96,215900003.0
2006-06-28 04:59:00,84.945,84.961,84.942,84.96,140899999.0
2006-06-28 05:00:00,84.968,84.968,84.94,84.955,163299999.0
2006-06-28 05:01:00,84.952,84.981,84.947,84.964,221299996.0
2006-06-28 05:02:00,84.992,84.997,84.974,84.974,249599997.0
2006-06-28 05:03:00,84.987,84.999,84.971,84.999,108700003.0
2006-06-28 05:04:00,84.978,84.993,84.975,84.989,220599999.0
2006-06-28 05:05:00,84.974,84.996,84.952,84.982,138600001.0
2006-06-28 05:06:00,84.983,84.99,84.961,84.961,219899999.0
2006-06-28 05:07:00,84.993,85.001,84.97,84.97,117900001.0
2006-06-28 05:08:00,84.995,85.005,84.979,84.979,162799999.0
2006-06-28 05:09:00,84.991,85.004,84.973,84.995,221900000.0
2006-06-28 05:10:00,84.993,85.004,84.974,84.989,250199997.0
2006-06-28 05:11:00,84.999,85.003,84.95,84.978,311200000.0
2006-06-28 05:12:00,84.996,84.996,84.966,84.972,182499996.0
2006-06-28 05:13:00,84.973,84.994,84.973,84.992,109200000.0
2006-06-28 05:14:00,84.972,84.995,84.966,84.994,244999998.0
2006-06-28 05:15:00,84.991,85.013,84.981,85.01,180200001.0
2006-06-28 05:16:00,84.985,85.024,84.985,85.013,192100001.0
2006-06-28 05:17:00,84.998,85.02,84.981,85.02,315300001.0
2006-06-28 05:18:00,84.996,85.017,84.989,84.993,219300002.0
2006-06-28 05:19:00,85.019,85.027,84.998,84.998,125300001.0
2006-06-28 05:20:00,85.003,85.023,84.991,85.009,100199999.0
2006-06-28 05:21:00,84.991,85.025,84.991,85.009,219099996.0
2006-06-28 05:22:00,85.01,85.028,84.993,85.007,274899998.0
2006-06-28 05:23:00,84.995,85.018,84.99,85.01,173700001.0
2006-06-28 05:24:00,85.016,85.022,85.001,85.001,157499999.0
2006-06-28 05:25:00,84.996,85.026,84.996,85.026,254399996.0
2006-06-28 05:26:00,85.024,85.024,85.003,85.003,257400000.0
2006-06-28 05:27:00,85.023,85.028,84.992,85.007,224100000.0
2006-06-28 05:28:00,85.027,85.029,84.96,84.976,162099998.0
2006-06-28 05:29:00,84.975,84.993,84.957,84.968,216899996.0
2006-06-28 05:30:00,84.985,84.985,84.949,84.97,193300000.0
2006-06-28 05:31:00,84.947,84.983,84.947,84.956,282700001.0
2006-06-28 05:32:00,84.949,84.978,84.948,84.972,167000000.0
2006-06-28 05:33:00,84.985,85.003,84.976,84.99,256499999.0
2006-06-28 05:34:00,84.975,84.993,84.958,84.989,176500000.0
2006-06-28 05:35:00,84.987,84.989,84.963,84.969,181500002.0
2006-06-28 05:36:00,84.967,84.994,84.953,84.975,110100000.0
2006-06-28 05:37:00,84.967,84.977,84.944,84.959,219299997.0
2006-06-28 05:38:00,84.98,84.98,84.954,84.968,361699997.0
2006-06-28 05:39:00,84.972,84.972,84.95,84.951,149000002.0
2006-06-28 05:40:00,84.956,84.984,84.946,84.984,95900000.0
2006-06-28 05:41:00,84.987,84.987,84.953,84.953,261700001.0
2006-06-28 05:42:00,84.967,84.971,84.943,84.955,145900000.0
2006-06-28 05:43:00,84.974,84.983,84.959,84.961,118300001.0
2006-06-28 05:44:00,84.949,84.965,84.938,84.956,146999997.0
2006-06-28 05:45:00,84.936,84.958,84.931,84.958,220500002.0
2006-06-28 05:46:00,84.95,84.969,84.932,84.958,139299997.0
2006-06-28 05:47:00,84.949,84.968,84.945,84.96,95000000.0
2006-06-28 05:48:00,84.956,84.963,84.941,84.946,78200000.0
2006-06-28 05:49:00,84.951,84.975,84.943,84.96,277700002.0
2006-06-28 05:50:00,84.97,84.975,84.95,84.95,244799999.0
2006-06-28 05:51:00,84.959,84.977,84.943,84.968,161900002.0
2006-06-28 05:52:00,84.944,84.963,84.932,84.957,293299994.0
2006-06-28 05:53:00,84.932,84.951,84.913,84.932,216799998.0
2006-06-28 05:54:00,84.931,84.955,84.912,84.932,178400000.0
2006-06-28 05:55:00,84.958,84.96,84.93,84.93,235900002.0
2006-06-28 05:56:00,84.946,84.958,84.937,84.953,137600000.0
2006-06-28 05:57:00,84.962,84.962,84.927,84.935,151200000.0
2006-06-28 05:58:00,84.958,84.966,84.942,84.951,125999999.0
2006-06-28 05:59:00,84.95,84.952,84.924,84.927,172999999.0
2006-06-28 06:00:00,84.939,84.948,84.914,84.914,201699998.0
2006-06-28 06:01:00,84.94,84.945,84.919,84.924,222899996.0
2006-06-28 06:02:00,84.947,84.95,84.926,84.933,204899999.0
2006-06-28 06:03:00,84.919,84.951,84.919,84.943,305999999.0
2006-06-28 06:04:00,84.943,84.965,84.935,84.95,189100001.0
2006-06-28 06:05:00,84.952,84.976,84.941,84.976,196799995.0
2006-06-28 06:06:00,84.949,84.972,84.933,84.946,153700001.0
2006-06-28 06:07:00,84.949,84.963,84.937,84.938,163300000.0
2006-06-28 06:08:00,84.953,84.97,84.941,84.954,217900001.0
2006-06-28 06:09:00,84.965,84.974,84.947,84.96,242199996.0
2006-06-28 06:10:00,84.976,84.976,84.949,84.96,95499999.0
2006-06-28 06:11:00,84.96,84.982,84.959,84.982,79400000.0
2006-06-28 06:12:00,84.97,84.99,84.969,84.982,160699999.0
2006-06-28 06:13:00,84.974,84.976,84.945,84.956,286600000.0
2006-06-28 06:14:00,84.954,84.978,84.952,84.968,247099997.0
2006-06-28 06:15:00,84.952,84.979,84.944,84.957,159500000.0
2006-06-28 06:16:00,84.968,84.982,84.951,84.955,290099999.0
2006-06-28 06:17:00,84.954,84.973,84.948,84.96,92900000.0
2006-06-28 06:18:00,84.963,84.979,84.95,84.97,294199999.0
2006-06-28 06:19:00,84.96,84.986,84.947,84.967,195100000.0
2006-06-28 06:20:00,84.954,84.976,84.953,84.967,184699999.0
2006-06-28 06:21:00,84.95,84.97,84.945,84.97,140799999.0
2006-06-28 06:22:00,84.973,84.977,84.953,84.959,244100001.0
2006-06-28 06:23:00,84.973,84.976,84.955,84.955,187899997.0
2006-06-28 06:24:00,84.96,84.988,84.958,84.974,303199998.0
2006-06-28 06:25:00,84.969,84.985,84.961,84.98,283300001.0
2006-06-28 06:26:00,84.968,84.976,84.949,84.958,254799992.0
2006-06-28 06:27:00,84.963,84.985,84.963,84.977,128500000.0
2006-06-28 06:28:00,84.98,84.98,84.957,84.957,97000001.0
2006-06-28 06:29:00,84.954,84.972,84.929,84.964,120400000.0
2006-06-28 06:30:00,84.94,84.959,84.933,84.947,191899997.0
2006-06-28 06:31:00,84.925,84.944,84.918,84.942,194199999.0
2006-06-28 06:32:00,84.943,84.956,84.925,84.942,257600001.0
2006-06-28 06:33:00,84.944,84.957,84.93,84.952,194599999.0
2006-06-28 06:34:00,84.932,84.965,84.932,84.955,64500000.0
2006-06-28 06:35:00,84.94,84.967,84.938,84.967,192500001.0
2006-06-28 06:36:00,84.953,84.972,84.953,84.967,129700000.0
2006-06-28 06:37:00,84.971,84.998,84.971,84.995,146399998.0
2006-06-28 06:38:00,84.982,85.017,84.978,85.017,241800000.0
2006-06-28 06:39:00,85.002,85.023,84.991,85.014,152000002.0
2006-06-28 06:40:00,85.025,85.029,85.006,85.006,261499999.0
2006-06-28 06:41:00,85.025,85.03,85.01,85.018,136900001.0
2006-06-28 06:42:00,85.022,85.033,85.002,85.019,338399999.0
2006-06-28 06:43:00,85.033,85.037,85.014,85.014,233900001.0
2006-06-28 06:44:00,85.024,85.039,85.009,85.018,170099997.0
2006-06-28 06:45:00,85.027,85.049,85.018,85.018,55000000.0
2006-06-28 06:46:00,85.035,85.048,85.022,85.035,182100000.0
2006-06-28 06:47:00,85.016,85.029,85.007,85.014,122300000.0
2006-06-28 06:48:00,85.004,85.038,84.999,85.013,180299999.0
2006-06-28 06:49:00,84.998,85.026,84.997,85.022,176400001.0
2006-06-28 06:50:00,85.02,85.03,85.004,85.011,101499998.0
2006-06-28 06:51:00,85.015,85.027,85.003,85.016,193100004.0
2006-06-28 06:52:00,85.009,85.022,84.993,85.022,166600002.0
2006-06-28 06:53:00,85.023,85.023,84.996,85.006,259800002.0
2006-06-28 06:54:00,85.015,85.028,85.003,85.014,250699997.0
2006-06-28 06:55:00,84.991,85.01,84.991,85.007,81600000.0
2006-06-28 06:56:00,85.009,85.018,84.988,85.004,278299999.0
2006-06-28 06:57:00,85.004,85.025,84.996,85.025,137600001.0
2006-06-28 06:58:00,85.023,85.028,84.998,85.006,128900000.0
2006-06-28 06:59:00,85.02,85.039,85.009,85.023,204199998.0
2006-06-28 07:00:00,85.035,85.046,85.019,85.032,173300001.0
2006-06-28 07:01:00,85.042,85.042,85.018,85.018,47200000.0
2006-06-28 07:02:00,85.025,85.045,85.023,85.04,287100001.0
2006-06-28 07:03:00,85.017,85.037,84.999,85.003,171599996.0
2006-06-28 07:04:00,85.002,85.017,84.98,84.996,186700001.0
2006-06-28 07:05:00,84.998,85.012,84.984,84.994,279500000.0
2006-06-28 07:06:00,84.995,85.015,84.995,85.015,148600000.0
2006-06-28 07:07:00,85.019,85.023,84.977,85.004,142600003.0
2006-06-28 07:08:00,85.028,85.028,85.0,85.011,109400000.0
2006-06-28 07:09:00,84.991,85.024,84.991,85.024,165799998.0
2006-06-28 07:10:00,85.016,85.03,85.002,85.02,203999999.0
2006-06-28 07:11:00,85.012,85.033,85.012,85.033,155800000.0
2006-06-28 07:12:00,85.013,85.032,85.004,85.023,211399999.0
2006-06-28 07:13:00,85.016,85.028,84.997,85.006,259999995.0
2006-06-28 07:14:00,85.027,85.038,85.012,85.027,220000000.0
2006-06-28 07:15:00,85.012,85.038,85.012,85.025,204500000.0
2006-06-28 07:16:00,85.025,85.045,84.997,85.035,177000001.0
2006-06-28 07:17:00,85.017,85.033,85.011,85.033,102300001.0
2006-06-28 07:18:00,85.037,85.037,85.007,85.011,218899998.0
2006-06-28 07:19:00,85.026,85.038,85.009,85.032,335700001.0
2006-06-28 07:20:00,85.018,85.045,85.018,85.037,189299996.0
2006-06-28 07:21:00,85.017,85.053,85.017,85.042,110700000.0
2006-06-28 07:22:00,85.045,85.045,85.02,85.031,129900000.0
2006-06-28 07:23:00,85.015,85.044,85.015,85.038,211299999.0
2006-06-28 07:24:00,85.045,85.045,85.007,85.031,207599999.0
2006-06-28 07:25:00,85.025,85.055,85.025,85.055,326900000.0
2006-06-28 07:26:00,85.062,85.075,85.042,85.056,271400000.0
2006-06-28 07:27:00,85.073,85.073,85.043,85.065,232200001.0
2006-06-28 07:28:00,85.049,85.07,85.042,85.06,183100002.0
2006-06-28 07:29:00,85.065,85.068,85.048,85.052,135599998.0
2006-06-28 07:30:00,85.046,85.067,85.045,85.058,95499998.0
2006-06-28 07:31:00,85.053,85.067,85.034,85.045,146800002.0
2006-06-28 07:32:00,85.063,85.076,85.048,85.062,144300001.0
2006-06-28 07:33:00,85.067,85.067,85.044,85.044,234900001.0
2006-06-28 07:34:00,85.072,85.077,85.046,85.052,171700002.0
2006-06-28 07:35:00,85.042,85.068,85.037,85.065,327200000.0
2006-06-28 07:36:00,85.059,85.07,85.039,85.062,225900002.0
2006-06-28 07:37:00,85.049,85.07,85.043,85.07,132100000.0
2006-06-28 07:38:00,85.042,85.07,85.042,85.063,155399998.0
2006-06-28 07:39:00,85.067,85.075,85.047,85.067,101800000.0
2006-06-28 07:40:00,85.064,85.075,85.047,85.066,248699996.0
2006-06-28 07:41:00,85.056,85.071,85.038,85.051,110899999.0
2006-06-28 07:42:00,85.048,85.075,85.035,85.047,128199998.0
2006-06-28 07:43:00,85.054,85.068,85.036,85.056,116099999.0
2006-06-28 07:44:00,85.06,85.065,85.034,85.048,220800001.0
2006-06-28 07:45:00,85.055,85.063,85.038,85.043,159699999.0
2006-06-28 07:46:00,85.02,85.075,85.02,85.075,179900002.0
2006-06-28 07:47:00,85.077,85.077,85.046,85.06,199599997.0
2006-06-28 07:48:00,85.072,85.078,85.05,85.066,299300002.0
2006-06-28 07:49:00,85.062,85.077,85.046,85.07,260000000.0
2006-06-28 07:50:00,85.054,85.075,85.001,85.032,189299999.0
2006-06-28 07:51:00,85.053,85.066,85.036,85.052,115699998.0
2006-06-28 07:52:00,85.048,85.053,85.015,85.034,243000000.0
2006-06-28 07:53:00,85.026,85.062,85.009,85.062,162499998.0
2006-06-28 07:54:00,85.045,85.066,85.034,85.054,239599999.0
2006-06-28 07:55:00,85.043,85.064,85.043,85.061,169899999.0
2006-06-28 07:56:00,85.049,85.067,85.034,85.064,129600000.0
2006-06-28 07:57:00,85.062,85.067,85.043,85.054,205699997.0
2006-06-28 07:58:00,85.061,85.061,85.035,85.038,108800000.0
2006-06-28 07:59:00,85.048,85.053,85.028,85.031,99000000.0
2006-06-28 08:00:00,85.049,85.049,85.022,85.023,154400000.0
2006-06-28 08:01:00,85.037,85.054,85.025,85.045,100899998.0
2006-06-28 08:02:00,85.009,85.038,85.005,85.017,256900004.0
2006-06-28 08:03:00,85.005,85.037,85.005,85.033,134799998.0
2006-06-28 08:04:00,85.028,85.053,85.026,85.052,196800002.0
2006-06-28 08:05:00,85.032,85.05,85.015,85.032,260699997.0
2006-06-28 08:06:00,85.031,85.032,85.01,85.01,141900002.0
2006-06-28 08:07:00,85.023,85.033,85.0,85.001,285199996.0
2006-06-28 08:08:00,85.008,85.03,85.008,85.03,131400000.0
2006-06-28 08:09:00,85.002,85.025,84.98,84.985,150100000.0
2006-06-28 08:10:00,84.94,84.964,84.917,84.946,158299999.0
2006-06-28 08:11:00,84.941,84.952,84.887,84.887,125199997.0
2006-06-28 08:12:00,84.91,84.953,84.895,84.935,154699997.0
2006-06-28 08:13:00,84.955,84.973,84.93,84.94,244300002.0
2006-06-28 08:14:00,84.94,84.942,84.911,84.922,105500000.0
2006-06-28 08:15:00,84.941,84.942,84.889,84.889,184299999.0
2006-06-28 08:16:00,84.851,84.881,84.839,84.847,227599999.0
2006-06-28 08:17:00,84.853,84.88,84.843,84.862,203900000.0
2006-06-28 08:18:00,84.88,84.88,84.848,84.848,155599997.0
2006-06-28 08:19:00,84.873,84.887,84.848,84.86,147099997.0
2006-06-28 08:20:00,84.844,84.872,84.841,84.872,266399999.0
2006-06-28 08:21:00,84.878,84.913,84.874,84.891,226200000.0
2006-06-28 08:22:00,84.87,84.89,84.859,84.876,92399999.0
2006-06-28 08:23:00,84.853,84.892,84.853,84.892,157200001.0
2006-06-28 08:24:00,84.893,84.915,84.873,84.9,174799996.0
2006-06-28 08:25:00,84.889,84.925,84.889,84.925,240600000.0
2006-06-28 08:26:00,84.917,84.935,84.909,84.914,192899998.0
2006-06-28 08:27:00,84.933,84.934,84.904,84.904,265799999.0
2006-06-28 08:28:00,84.931,84.938,84.908,84.918,292999998.0
2006-06-28 08:29:00,84.909,84.922,84.882,84.887,166700002.0
2006-06-28 08:30:00,84.864,84.891,84.863,84.88,248100003.0
2006-06-28 08:31:00,84.861,84.888,84.86,84.883,144100000.0
2006-06-28 08:32:00,84.881,84.908,84.867,84.884,235899998.0
2006-06-28 08:33:00,84.872,84.905,84.872,84.905,407899993.0
2006-06-28 08:34:00,84.871,84.896,84.86,84.877,138700001.0
2006-06-28 08:35:00,84.871,84.874,84.832,84.832,175499999.0
2006-06-28 08:36:00,84.825,84.825,84.744,84.746,77000000.0
2006-06-28 08:37:00,84.773,84.796,84.72,84.737,173000001.0
2006-06-28 08:38:00,84.747,84.751,84.72,84.731,209699997.0
2006-06-28 08:39:00,84.732,84.762,84.732,84.758,117700001.0
2006-06-28 08:40:00,84.755,84.766,84.735,84.735,334799998.0
2006-06-28 08:41:00,84.738,84.738,84.666,84.666,156199998.0
2006-06-28 08:42:00,84.662,84.726,84.662,84.726,149600000.0
2006-06-28 08:43:00,84.73,84.753,84.728,84.747,158200002.0
2006-06-28 08:44:00,84.74,84.751,84.717,84.733,278600000.0
2006-06-28 08:45:00,84.737,84.764,84.736,84.764,195099997.0
2006-06-28 08:46:00,84.75,84.783,84.75,84.765,141299998.0
2006-06-28 08:47:00,84.749,84.757,84.731,84.738,190600000.0
2006-06-28 08:48:00,84.755,84.76,84.733,84.733,157699998.0
2006-06-28 08:49:00,84.726,84.741,84.712,84.738,280600000.0
2006-06-28 08:50:00,84.744,84.77,84.732,84.77,167600002.0
2006-06-28 08:51:00,84.784,84.794,84.752,84.752,269499998.0
2006-06-28 08:52:00,84.757,84.777,84.751,84.763,185300000.0
2006-06-28 08:53:00,84.745,84.768,84.743,84.763,248999997.0
2006-06-28 08:54:00,84.755,84.76,84.724,84.76,107000000.0
2006-06-28 08:55:00,84.758,84.76,84.736,84.741,210700002.0
2006-06-28 08:56:00,84.732,84.75,84.717,84.736,143500000.0
2006-06-28 08:57:00,84.737,84.751,84.724,84.73,245400001.0
2006-06-28 08:58:00,84.729,84.752,84.723,84.747,234199998.0
2006-06-28 08:59:00,84.739,84.755,84.723,84.751,261399997.0
2006-06-28 09:00:00,84.752,84.759,84.733,84.737,128500001.0
2006-06-28 09:01:00,84.747,84.761,84.733,84.752,188899999.0
2006-06-28 09:02:00,84.765,84.779,84.753,84.753,206600000.0
2006-06-28 09:03:00,84.746,84.771,84.74,84.757,256699994.0
2006-06-28 09:04:00,84.725,84.746,84.699,84.723,248599999.0
2006-06-28 09:05:00,84.724,84.724,84.691,84.696,158799999.0
2006-06-28 09:06:00,84.704,84.725,84.698,84.715,176299998.0
2006-06-28 09:07:00,84.69,84.723,84.675,84.723,236299996.0
2006-06-28 09:08:00,84.719,84.739,84.715,84.729,134500000.0
2006-06-28 09:09:00,84.735,84.752,84.724,84.752,231099999.0
2006-06-28 09:10:00,84.735,84.759,84.72,84.749,144000000.0
2006-06-28 09:11:00,84.757,84.762,84.735,84.735,156799999.0
2006-06-28 09:12:00,84.752,84.752,84.717,84.717,133100001.0
2006-06-28 09:13:00,84.739,84.745,84.719,84.741,232099998.0
2006-06-28 09:14:00,84.72,84.738,84.716,84.735,159700002.0
2006-06-28 09:15:00,84.745,84.754,84.722,84.722,170600000.0
2006-06-28 09:16:00,84.721,84.742,84.718,84.721,173100001.0
2006-06-28 09:17:00,84.745,84.758,84.725,84.742,195099999.0
2006-06-28 09:18:00,84.73,84.751,84.7,84.713,138299998.0
2006-06-28 09:19:00,84.682,84.716,84.677,84.714,165800003.0
2006-06-28 09:20:00,84.734,84.743,84.723,84.723,209199999.0
2006-06-28 09:21:00,84.738,84.738,84.693,84.695,140800002.0
2006-06-28 09:22:00,84.729,84.737,84.701,84.709,148000001.0
2006-06-28 09:23:00,84.724,84.738,84.709,84.726,264800000.0
2006-06-28 09:24:00,84.702,84.733,84.685,84.724,302700001.0
2006-06-28 09:25:00,84.733,84.753,84.725,84.735,228600004.0
2006-06-28 09:26:00,84.727,84.755,84.727,84.752,294599995.0
2006-06-28 09:27:00,84.76,84.774,84.742,84.751,200500000.0
2006-06-28 09:28:00,84.764,84.772,84.732,84.758,187400000.0
2006-06-28 09:29:00,84.778,84.787,84.758,84.765,186700001.0
2006-06-28 09:30:00,84.792,84.81,84.78,84.78,184200004.0
2006-06-28 09:31:00,84.813,84.86,84.803,84.843,254700002.0
2006-06-28 09:32:00,84.84,84.867,84.804,84.819,135500001.0
2006-06-28 09:33:00,84.813,84.822,84.794,84.804,177200001.0
2006-06-28 09:34:00,84.822,84.859,84.809,84.837,141299999.0
2006-06-28 09:35:00,84.85,84.857,84.837,84.84,125099998.0
2006-06-28 09:36:00,84.842,84.842,84.816,84.816,136499999.0
2006-06-28 09:37:00,84.817,84.853,84.817,84.853,137400000.0
2006-06-28 09:38:00,84.853,84.866,84.836,84.845,198299996.0
2006-06-28 09:39:00,84.846,84.862,84.827,84.848,152000000.0
2006-06-28 09:40:00,84.843,84.856,84.817,84.818,161400000.0
2006-06-28 09:41:00,84.83,84.844,84.815,84.821,149400001.0
2006-06-28 09:42:00,84.808,84.808,84.766,84.766,104699999.0
2006-06-28 09:43:00,84.777,84.793,84.758,84.773,225499997.0
2006-06-28 09:44:00,84.768,84.784,84.74,84.779,230999997.0
2006-06-28 09:45:00,84.779,84.793,84.765,84.78,177399998.0
2006-06-28 09:46:00,84.786,84.793,84.745,84.745,223700002.0
2006-06-28 09:47:00,84.732,84.763,84.721,84.742,164599999.0
2006-06-28 09:48:00,84.751,84.762,84.737,84.737,201700002.0
2006-06-28 09:49:00,84.742,84.756,84.726,84.74,162699999.0
2006-06-28 09:50:00,84.737,84.738,84.712,84.721,230599998.0
2006-06-28 09:51:00,84.729,84.749,84.709,84.724,108100000.0
2006-06-28 09:52:00,84.743,84.779,84.743,84.773,148699999.0
2006-06-28 09:53:00,84.77,84.797,84.754,84.782,169099999.0
2006-06-28 09:54:00,84.797,84.833,84.797,84.823,162099998.0
2006-06-28 09:55:00,84.817,84.848,84.798,84.798,224299999.0
2006-06-28 09:56:00,84.798,84.822,84.793,84.822,134899997.0
2006-06-28 09:57:00,84.825,84.829,84.799,84.809,183600001.0
2006-06-28 09:58:00,84.816,84.844,84.816,84.843,224000000.0
2006-06-28 09:59:00,84.836,84.858,84.823,84.843,171600002.0
2006-06-28 10:00:00,84.858,84.868,84.835,84.848,107899999.0
2006-06-28 10:01:00,84.839,84.86,84.826,84.845,71200000.0
2006-06-28 10:02:00,84.845,84.89,84.843,84.89,134799999.0
2006-06-28 10:03:00,84.89,84.92,84.873,84.883,200900001.0
2006-06-28 10:04:00,84.849,84.868,84.844,84.852,216400006.0
2006-06-28 10:05:00,84.843,84.874,84.84,84.871,291100002.0
2006-06-28 10:06:00,84.86,84.865,84.832,84.839,260700004.0
2006-06-28 10:07:00,84.835,84.853,84.819,84.842,271899998.0
2006-06-28 10:08:00,84.848,84.853,84.822,84.841,176700001.0
2006-06-28 10:09:00,84.838,84.838,84.784,84.788,167500003.0
2006-06-28 10:10:00,84.801,84.831,84.8,84.823,244100001.0
2006-06-28 10:11:00,84.821,84.845,84.82,84.829,224300001.0
2006-06-28 10:12:00,84.847,84.851,84.826,84.826,94399999.0
2006-06-28 10:13:00,84.806,84.831,84.806,84.827,150199999.0
2006-06-28 10:14:00,84.835,84.84,84.819,84.827,205099996.0
2006-06-28 10:15:00,84.82,84.836,84.818,84.83,163500002.0
2006-06-28 10:16:00,84.828,84.852,84.812,84.83,215200003.0
2006-06-28 10:17:00,84.834,84.838,84.808,84.82,174499998.0
2006-06-28 10:18:00,84.826,84.845,84.815,84.836,169299999.0
2006-06-28 10:19:00,84.808,84.838,84.808,84.838,220800000.0
2006-06-28 10:20:00,84.841,84.841,84.824,84.829,96999999.0
2006-06-28 10:21:00,84.814,84.843,84.814,84.843,105499998.0
2006-06-28 10:22:00,84.831,84.84,84.81,84.82,213799997.0
2006-06-28 10:23:00,84.843,84.846,84.812,84.812,152599999.0
2006-06-28 10:24:00,84.817,84.834,84.785,84.808,154000000.0
2006-06-28 10:25:00,84.815,84.815,84.783,84.793,90399999.0
2006-06-28 10:26:00,84.78,84.801,84.772,84.79,120899999.0
2006-06-28 10:27:00,84.789,84.807,84.785,84.806,242600001.0
2006-06-28 10:28:00,84.799,84.818,84.789,84.818,94499998.0
2006-06-28 10:29:00,84.801,84.82,84.792,84.8,243599998.0
2006-06-28 10:30:00,84.815,84.822,84.795,84.82,178999998.0
2006-06-28 10:31:00,84.813,84.828,84.784,84.801,137100001.0
2006-06-28 10:32:00,84.807,84.814,84.788,84.793,189300001.0
2006-06-28 10:33:00,84.796,84.822,84.794,84.794,105900001.0
2006-06-28 10:34:00,84.84,84.871,84.84,84.86,209400000.0
2006-06-28 10:35:00,84.862,84.884,84.851,84.884,167500001.0
2006-06-28 10:36:00,84.875,84.894,84.87,84.885,206300001.0
2006-06-28 10:37:00,84.865,84.883,84.858,84.868,237200005.0
2006-06-28 10:38:00,84.869,84.89,84.867,84.885,225699999.0
2006-06-28 10:39:00,84.867,84.89,84.858,84.873,209599999.0
2006-06-28 10:40:00,84.875,84.888,84.862,84.872,184500000.0
2006-06-28 10:41:00,84.884,84.899,84.872,84.885,320500003.0
2006-06-28 10:42:00,84.874,84.896,84.874,84.892,256000002.0
2006-06-28 10:43:00,84.894,84.905,84.88,84.885,256400000.0
2006-06-28 10:44:00,84.883,84.909,84.879,84.893,372900005.0
2006-06-28 10:45:00,84.889,84.904,84.881,84.895,221200001.0
2006-06-28 10:46:00,84.877,84.896,84.875,84.877,221500000.0
2006-06-28 10:47:00,84.866,84.883,84.856,84.878,227800003.0
2006-06-28 10:48:00,84.875,84.893,84.866,84.893,252199997.0
2006-06-28 10:49:00,84.892,84.907,84.886,84.903,120299999.0
2006-06-28 10:50:00,84.906,84.906,84.861,84.863,123999997.0
2006-06-28 10:51:00,84.887,84.903,84.869,84.891,182100000.0
2006-06-28 10:52:00,84.889,84.915,84.883,84.904,201399999.0
2006-06-28 10:53:00,84.914,84.947,84.914,84.938,220000000.0
2006-06-28 10:54:00,84.927,84.946,84.913,84.922,160499998.0
2006-06-28 10:55:00,84.916,84.94,84.902,84.94,351200001.0
2006-06-28 10:56:00,84.944,84.944,84.909,84.909,133400000.0
2006-06-28 10:57:00,84.89,84.923,84.89,84.894,251500000.0
2006-06-28 10:58:00,84.907,84.922,84.894,84.897,236599998.0
2006-06-28 10:59:00,84.898,84.931,84.898,84.929,176699999.0
2006-06-28 11:00:00,84.933,84.94,84.889,84.91,220599996.0
2006-06-28 11:01:00,84.937,84.937,84.904,84.904,176699999.0
2006-06-28 11:02:00,84.914,84.945,84.894,84.927,166099999.0
2006-06-28 11:03:00,84.919,84.951,84.919,84.944,217399999.0
2006-06-28 11:04:00,84.923,84.947,84.923,84.947,227100001.0
2006-06-28 11:05:00,84.925,84.942,84.914,84.928,228299999.0
2006-06-28 11:06:00,84.898,84.922,84.891,84.891,171700004.0
2006-06-28 11:07:00,84.9,84.907,84.871,84.887,189199999.0
2006-06-28 11:08:00,84.886,84.905,84.872,84.903,166999999.0
2006-06-28 11:09:00,84.896,84.914,84.885,84.905,177299999.0
2006-06-28 11:10:00,84.89,84.909,84.889,84.904,197900000.0
2006-06-28 11:11:00,84.889,84.91,84.886,84.89,184200000.0
2006-06-28 11:12:00,84.899,84.919,84.894,84.919,169599998.0
2006-06-28 11:13:00,84.91,84.915,84.885,84.906,163700000.0
2006-06-28 11:14:00,84.904,84.904,84.883,84.885,181200000.0
2006-06-28 11:15:00,84.886,84.907,84.879,84.884,135300000.0
2006-06-28 11:16:00,84.902,84.907,84.885,84.895,118500001.0
2006-06-28 11:17:00,84.905,84.905,84.88,84.889,154000000.0
2006-06-28 11:18:00,84.894,84.908,84.872,84.88,203900000.0
2006-06-28 11:19:00,84.886,84.905,84.877,84.898,261400000.0
2006-06-28 11:20:00,84.902,84.908,84.873,84.894,220899998.0
2006-06-28 11:21:00,84.894,84.907,84.883,84.907,167000003.0
2006-06-28 11:22:00,84.883,84.905,84.878,84.897,218600001.0
2006-06-28 11:23:00,84.875,84.896,84.867,84.884,174600002.0
2006-06-28 11:24:00,84.893,84.893,84.866,84.869,137900001.0
2006-06-28 11:25:00,84.885,84.893,84.868,84.875,204800001.0
2006-06-28 11:26:00,84.89,84.89,84.859,84.873,123399998.0
2006-06-28 11:27:00,84.872,84.891,84.864,84.874,66700000.0
2006-06-28 11:28:00,84.862,84.885,84.851,84.87,104199999.0
2006-06-28 11:29:00,84.877,84.88,84.862,84.88,297000000.0
2006-06-28 11:30:00,84.88,84.88,84.843,84.857,184100002.0
2006-06-28 11:31:00,84.868,84.88,84.858,84.88,169600001.0
2006-06-28 11:32:00,84.851,84.88,84.851,84.875,256500000.0
2006-06-28 11:33:00,84.875,84.88,84.85,84.88,214599998.0
2006-06-28 11:34:00,84.868,84.88,84.854,84.875,197600000.0
2006-06-28 11:35:00,84.88,84.88,84.849,84.849,137799998.0
2006-06-28 11:36:00,84.878,84.88,84.858,84.867,91900000.0
2006-06-28 11:37:00,84.877,84.883,84.864,84.87,278500000.0
2006-06-28 11:38:00,84.873,84.88,84.849,84.867,205599999.0
2006-06-28 11:39:00,84.839,84.863,84.825,84.84,180399999.0
2006-06-28 11:40:00,84.819,84.84,84.793,84.814,170200001.0
2006-06-28 11:41:00,84.808,84.826,84.798,84.818,263200000.0
2006-06-28 11:42:00,84.819,84.821,84.798,84.804,173899999.0
2006-06-28 11:43:00,84.811,84.851,84.811,84.851,190199999.0
2006-06-28 11:44:00,84.858,84.863,84.838,84.838,285300001.0
2006-06-28 11:45:00,84.83,84.85,84.806,84.824,212999996.0
2006-06-28 11:46:00,84.812,84.833,84.806,84.833,241899998.0
2006-06-28 11:47:00,84.835,84.84,84.813,84.813,219300003.0
2006-06-28 11:48:00,84.823,84.837,84.802,84.828,208700000.0
2006-06-28 11:49:00,84.825,84.837,84.81,84.817,279099999.0
2006-06-28 11:50:00,84.827,84.829,84.793,84.793,103299999.0
2006-06-28 11:51:00,84.805,84.82,84.79,84.795,212700000.0
2006-06-28 11:52:00,84.788,84.794,84.75,84.75,152700000.0
2006-06-28 11:53:00,84.77,84.799,84.77,84.799,174300000.0
2006-06-28 11:54:00,84.8,84.834,84.8,84.824,184400001.0
2006-06-28 11:55:00,84.796,84.819,84.748,84.763,236100001.0
2006-06-28 11:56:00,84.751,84.773,84.733,84.74,190399999.0
2006-06-28 11:57:00,84.76,84.773,84.742,84.756,188199999.0
2006-06-28 11:58:00,84.754,84.772,84.748,84.764,127299999.0
2006-06-28 11:59:00,84.763,84.807,84.763,84.802,190200001.0
2006-06-28 12:00:00,84.783,84.813,84.783,84.796,238500001.0
2006-06-28 12:01:00,84.798,84.816,84.796,84.813,131600002.0
2006-06-28 12:02:00,84.816,84.819,84.795,84.812,233200000.0
2006-06-28 12:03:00,84.805,84.805,84.76,84.77,139999997.0
2006-06-28 12:04:00,84.791,84.792,84.77,84.773,161100000.0
2006-06-28 12:05:00,84.776,84.796,84.773,84.787,152700000.0
2006-06-28 12:06:00,84.765,84.787,84.757,84.787,82700000.0
2006-06-28 12:07:00,84.761,84.787,84.723,84.783,231600000.0
2006-06-28 12:08:00,84.774,84.784,84.759,84.763,141700000.0
2006-06-28 12:09:00,84.773,84.778,84.751,84.762,226100000.0
2006-06-28 12:10:00,84.77,84.774,84.754,84.759,60100000.0
2006-06-28 12:11:00,84.763,84.775,84.748,84.756,170100000.0
2006-06-28 12:12:00,84.767,84.789,84.761,84.783,371399998.0
2006-06-28 12:13:00,84.772,84.794,84.755,84.773,171699999.0
2006-06-28 12:14:00,84.775,84.788,84.759,84.759,204999998.0
2006-06-28 12:15:00,84.777,84.792,84.763,84.768,125999999.0
2006-06-28 12:16:00,84.781,84.79,84.764,84.764,112400000.0
2006-06-28 12:17:00,84.782,84.79,84.765,84.765,156199996.0
2006-06-28 12:18:00,84.767,84.803,84.767,84.803,247499999.0
2006-06-28 12:19:00,84.784,84.824,84.784,84.815,165599999.0
2006-06-28 12:20:00,84.805,84.836,84.799,84.836,344699995.0
2006-06-28 12:21:00,84.834,84.851,84.819,84.822,212499998.0
2006-06-28 12:22:00,84.838,84.852,84.824,84.836,169300002.0
2006-06-28 12:23:00,84.838,84.84,84.811,84.826,223600002.0
2006-06-28 12:24:00,84.844,84.849,84.797,84.797,251899997.0
2006-06-28 12:25:00,84.811,84.811,84.762,84.772,290499998.0
2006-06-28 12:26:00,84.78,84.78,84.752,84.752,275299996.0
2006-06-28 12:27:00,84.775,84.784,84.748,84.768,156700001.0
2006-06-28 12:28:00,84.789,84.804,84.77,84.77,136500000.0
2006-06-28 12:29:00,84.772,84.79,84.751,84.78,189700001.0
2006-06-28 12:30:00,84.777,84.788,84.759,84.759,244400000.0
2006-06-28 12:31:00,84.792,84.799,84.758,84.758,108300000.0
2006-06-28 12:32:00,84.763,84.787,84.752,84.752,241799998.0
2006-06-28 12:33:00,84.769,84.772,84.743,84.748,248799999.0
2006-06-28 12:34:00,84.771,84.783,84.758,84.775,116099998.0
2006-06-28 12:35:00,84.765,84.778,84.753,84.765,202599997.0
2006-06-28 12:36:00,84.753,84.773,84.739,84.757,247499998.0
2006-06-28 12:37:00,84.75,84.769,84.744,84.769,227800003.0
2006-06-28 12:38:00,84.766,84.779,84.756,84.756,192400002.0
2006-06-28 12:39:00,84.768,84.768,84.745,84.752,228600002.0
2006-06-28 12:40:00,84.759,84.779,84.747,84.769,211600000.0
2006-06-28 12:41:00,84.749,84.763,84.741,84.741,167600002.0
2006-06-28 12:42:00,84.722,84.744,84.716,84.727,227900000.0
2006-06-28 12:43:00,84.702,84.737,84.702,84.727,209000000.0
2006-06-28 12:44:00,84.735,84.736,84.712,84.714,222500000.0
2006-06-28 12:45:00,84.742,84.742,84.716,84.723,110100001.0
2006-06-28 12:46:00,84.692,84.721,84.692,84.715,187499997.0
2006-06-28 12:47:00,84.69,84.712,84.647,84.703,128300002.0
2006-06-28 12:48:00,84.687,84.738,84.682,84.736,111700001.0
2006-06-28 12:49:00,84.73,84.757,84.721,84.757,260599998.0
2006-06-28 12:50:00,84.767,84.795,84.759,84.776,217100006.0
2006-06-28 12:51:00,84.778,84.792,84.763,84.777,261999998.0
2006-06-28 12:52:00,84.764,84.783,84.752,84.781,166300001.0
2006-06-28 12:53:00,84.747,84.775,84.727,84.745,260400000.0
2006-06-28 12:54:00,84.741,84.772,84.729,84.739,228699998.0
2006-06-28 12:55:00,84.739,84.746,84.719,84.738,168600001.0
2006-06-28 12:56:00,84.72,84.746,84.719,84.737,167300000.0
2006-06-28 12:57:00,84.728,84.743,84.717,84.743,138000003.0
2006-06-28 12:58:00,84.752,84.758,84.736,84.746,176599998.0
2006-06-28 12:59:00,84.732,84.75,84.725,84.749,181299998.0
2006-06-28 13:00:00,84.732,84.757,84.732,84.757,134299999.0
2006-06-28 13:01:00,84.737,84.767,84.731,84.767,172400003.0
2006-06-28 13:02:00,84.771,84.786,84.75,84.752,209199998.0
2006-06-28 13:03:00,84.782,84.782,84.737,84.75,204199996.0
2006-06-28 13:04:00,84.771,84.8,84.757,84.78,116399999.0
2006-06-28 13:05:00,84.801,84.808,84.784,84.784,191300004.0
2006-06-28 13:06:00,84.811,84.818,84.792,84.805,251299999.0
2006-06-28 13:07:00,84.813,84.814,84.781,84.785,158600001.0
2006-06-28 13:08:00,84.805,84.807,84.768,84.792,248500002.0
2006-06-28 13:09:00,84.789,84.807,84.779,84.793,285900001.0
2006-06-28 13:10:00,84.779,84.797,84.768,84.797,166200001.0
2006-06-28 13:11:00,84.795,84.8,84.78,84.789,194899998.0
2006-06-28 13:12:00,84.785,84.798,84.763,84.79,240599998.0
2006-06-28 13:13:00,84.781,84.792,84.753,84.775,216800000.0
2006-06-28 13:14:00,84.784,84.789,84.769,84.774,142400002.0
2006-06-28 13:15:00,84.768,84.785,84.764,84.777,262500000.0
2006-06-28 13:16:00,84.774,84.784,84.755,84.769,215399997.0
2006-06-28 13:17:00,84.78,84.79,84.761,84.778,147600001.0
2006-06-28 13:18:00,84.787,84.79,84.771,84.78,154700002.0
2006-06-28 13:19:00,84.768,84.793,84.764,84.781,182999999.0
2006-06-28 13:20:00,84.787,84.79,84.77,84.778,95400001.0
2006-06-28 13:21:00,84.774,84.795,84.769,84.793,221899998.0
2006-06-28 13:22:00,84.777,84.794,84.772,84.787,64000000.0
2006-06-28 13:23:00,84.786,84.805,84.774,84.793,189900001.0
2006-06-28 13:24:00,84.804,84.804,84.765,84.768,373300002.0
2006-06-28 13:25:00,84.757,84.778,84.754,84.778,225899997.0
2006-06-28 13:26:00,84.785,84.789,84.764,84.773,151000000.0
2006-06-28 13:27:00,84.782,84.812,84.774,84.802,311700000.0
2006-06-28 13:28:00,84.803,84.817,84.79,84.804,138800000.0
2006-06-28 13:29:00,84.796,84.827,84.796,84.827,223900001.0
2006-06-28 13:30:00,84.824,84.838,84.807,84.808,131000000.0
2006-06-28 13:31:00,84.814,84.822,84.791,84.8,244400001.0
2006-06-28 13:32:00,84.817,84.817,84.796,84.798,130299998.0
2006-06-28 13:33:00,84.808,84.823,84.79,84.796,217400000.0
2006-06-28 13:34:00,84.808,84.824,84.796,84.801,249999998.0
2006-06-28 13:35:00,84.796,84.812,84.785,84.81,95200000.0
2006-06-28 13:36:00,84.812,84.823,84.798,84.799,289699998.0
2006-06-28 13:37:00,84.827,84.832,84.784,84.784,239400002.0
2006-06-28 13:38:00,84.805,84.805,84.783,84.783,107500002.0
2006-06-28 13:39:00,84.795,84.821,84.789,84.8,207400002.0
2006-06-28 13:40:00,84.783,84.821,84.781,84.821,219200000.0
2006-06-28 13:41:00,84.822,84.881,84.822,84.862,249800001.0
2006-06-28 13:42:00,84.839,84.86,84.808,84.823,256199993.0
2006-06-28 13:43:00,84.82,84.835,84.797,84.806,131700001.0
2006-06-28 13:44:00,84.814,84.814,84.761,84.766,267899999.0
2006-06-28 13:45:00,84.782,84.8,84.762,84.78,232300001.0
2006-06-28 13:46:00,84.807,84.817,84.786,84.797,187600002.0
2006-06-28 13:47:00,84.791,84.806,84.778,84.789,110699999.0
2006-06-28 13:48:00,84.801,84.815,84.789,84.813,168899999.0
2006-06-28 13:49:00,84.797,84.815,84.79,84.8,234100000.0
2006-06-28 13:50:00,84.779,84.81,84.779,84.799,141100000.0
2006-06-28 13:51:00,84.783,84.811,84.783,84.803,379700001.0
2006-06-28 13:52:00,84.803,84.815,84.787,84.796,185500000.0
2006-06-28 13:53:00,84.808,84.82,84.799,84.818,215699998.0
2006-06-28 13:54:00,84.799,84.809,84.781,84.781,145700001.0
2006-06-28 13:55:00,84.788,84.821,84.788,84.817,219000000.0
2006-06-28 13:56:00,84.823,84.829,84.8,84.809,181699999.0
2006-06-28 13:57:00,84.821,84.826,84.793,84.826,292000004.0
2006-06-28 13:58:00,84.813,84.827,84.799,84.824,209799998.0
2006-06-28 13:59:00,84.815,84.828,84.793,84.822,197999996.0
2006-06-28 14:00:00,84.818,84.832,84.802,84.826,146500001.0
2006-06-28 14:01:00,84.818,84.837,84.797,84.811,182600001.0
2006-06-28 14:02:00,84.812,84.812,84.772,84.772,192200003.0
2006-06-28 14:03:00,84.762,84.78,84.754,84.775,152899999.0
2006-06-28 14:04:00,84.781,84.788,84.764,84.776,93199999.0
2006-06-28 14:05:00,84.783,84.785,84.757,84.757,171500000.0
2006-06-28 14:06:00,84.775,84.804,84.757,84.771,252700003.0
2006-06-28 14:07:00,84.774,84.792,84.763,84.777,329200003.0
2006-06-28 14:08:00,84.759,84.799,84.757,84.799,140999999.0
2006-06-28 14:09:00,84.781,84.804,84.781,84.795,282100002.0
2006-06-28 14:10:00,84.796,84.796,84.769,84.769,54300000.0
2006-06-28 14:11:00,84.782,84.81,84.782,84.81,233299998.0
2006-06-28 14:12:00,84.792,84.81,84.778,84.808,119200001.0
2006-06-28 14:13:00,84.791,84.814,84.791,84.814,168900000.0
2006-06-28 14:14:00,84.789,84.809,84.77,84.78,291900002.0
2006-06-28 14:15:00,84.77,84.77,84.739,84.75,301000003.0
2006-06-28 14:16:00,84.756,84.765,84.742,84.746,219600002.0
2006-06-28 14:17:00,84.748,84.77,84.748,84.768,147100000.0
2006-06-28 14:18:00,84.749,84.786,84.749,84.772,262999999.0
2006-06-28 14:19:00,84.772,84.785,84.745,84.765,230699998.0
2006-06-28 14:20:00,84.771,84.785,84.764,84.781,156899997.0
2006-06-28 14:21:00,84.768,84.787,84.759,84.768,253900006.0
2006-06-28 14:22:00,84.77,84.794,84.766,84.78,169600000.0
2006-06-28 14:23:00,84.755,84.772,84.738,84.749,133899999.0
2006-06-28 14:24:00,84.748,84.758,84.734,84.735,237800001.0
2006-06-28 14:25:00,84.745,84.755,84.718,84.719,132400002.0
2006-06-28 14:26:00,84.707,84.723,84.68,84.712,149700003.0
2006-06-28 14:27:00,84.703,84.703,84.665,84.665,242400000.0
2006-06-28 14:28:00,84.68,84.69,84.657,84.659,144899998.0
2006-06-28 14:29:00,84.666,84.688,84.644,84.688,172200000.0
2006-06-28 14:30:00,84.679,84.724,84.679,84.721,322500002.0
2006-06-28 14:31:00,84.701,84.719,84.678,84.69,167599997.0
2006-06-28 14:32:00,84.695,84.725,84.69,84.711,285200000.0
2006-06-28 14:33:00,84.716,84.753,84.716,84.747,99400001.0
2006-06-28 14:34:00,84.734,84.75,84.721,84.736,191600000.0
2006-06-28 14:35:00,84.718,84.757,84.715,84.757,129400000.0
2006-06-28 14:36:00,84.742,84.761,84.728,84.74,84100000.0
2006-06-28 14:37:00,84.733,84.745,84.713,84.732,173300000.0
2006-06-28 14:38:00,84.749,84.754,84.728,84.728,158000000.0
2006-06-28 14:39:00,84.753,84.788,84.736,84.788,116500000.0
2006-06-28 14:40:00,84.784,84.804,84.777,84.784,160599999.0
2006-06-28 14:41:00,84.762,84.783,84.719,84.767,121200002.0
2006-06-28 14:42:00,84.758,84.782,84.754,84.772,169200000.0
2006-06-28 14:43:00,84.781,84.787,84.757,84.757,201600003.0
2006-06-28 14:44:00,84.764,84.781,84.757,84.781,178900002.0
2006-06-28 14:45:00,84.773,84.773,84.753,84.753,253200000.0
2006-06-28 14:46:00,84.742,84.759,84.731,84.753,104100000.0
2006-06-28 14:47:00,84.737,84.765,84.733,84.747,150600002.0
2006-06-28 14:48:00,84.744,84.767,84.729,84.742,156999999.0
2006-06-28 14:49:00,84.738,84.755,84.727,84.727,175699999.0
2006-06-28 14:50:00,84.736,84.746,84.714,84.737,150199998.0
2006-06-28 14:51:00,84.741,84.741,84.702,84.702,223000003.0
2006-06-28 14:52:00,84.717,84.732,84.702,84.716,185199998.0
2006-06-28 14:53:00,84.712,84.712,84.686,84.686,321400004.0
2006-06-28 14:54:00,84.675,84.711,84.673,84.705,157800000.0
2006-06-28 14:55:00,84.701,84.727,84.701,84.724,185899999.0
2006-06-28 14:56:00,84.702,84.73,84.7,84.718,215300006.0
2006-06-28 14:57:00,84.727,84.738,84.692,84.692,168400002.0
2006-06-28 14:58:00,84.696,84.701,84.677,84.694,214000003.0
2006-06-28 14:59:00,84.665,84.7,84.665,84.689,138000000.0
2006-06-28 15:00:00,84.671,84.705,84.671,84.695,172600001.0
2006-06-28 15:01:00,84.693,84.701,84.674,84.681,244800001.0
2006-06-28 15:02:00,84.674,84.693,84.66,84.676,154800001.0
2006-06-28 15:03:00,84.662,84.686,84.659,84.679,148700000.0
2006-06-28 15:04:00,84.672,84.706,84.662,84.685,113000000.0
2006-06-28 15:05:00,84.725,84.725,84.681,84.713,265700000.0
2006-06-28 15:06:00,84.711,84.724,84.691,84.705,160199998.0
2006-06-28 15:07:00,84.718,84.718,84.636,84.694,252699998.0
2006-06-28 15:08:00,84.708,84.735,84.705,84.721,169100001.0
2006-06-28 15:09:00,84.712,84.742,84.69,84.727,332099996.0
2006-06-28 15:10:00,84.734,84.743,84.706,84.728,144100000.0
2006-06-28 15:11:00,84.747,84.747,84.716,84.725,77299999.0
2006-06-28 15:12:00,84.721,84.752,84.716,84.728,284899996.0
2006-06-28 15:13:00,84.707,84.733,84.695,84.713,223800001.0
2006-06-28 15:14:00,84.724,84.737,84.707,84.724,146199999.0
2006-06-28 15:15:00,84.727,84.752,84.727,84.752,109600000.0
2006-06-28 15:16:00,84.751,84.778,84.751,84.775,127400000.0
2006-06-28 15:17:00,84.774,84.784,84.756,84.768,175099996.0
2006-06-28 15:18:00,84.75,84.765,84.743,84.76,128399998.0
2006-06-28 15:19:00,84.754,84.765,84.728,84.748,174999999.0
2006-06-28 15:20:00,84.772,84.772,84.742,84.745,81800000.0
2006-06-28 15:21:00,84.715,84.731,84.705,84.721,139800000.0
2006-06-28 15:22:00,84.714,84.721,84.692,84.721,288899999.0
2006-06-28 15:23:00,84.725,84.728,84.693,84.693,131600000.0
2006-06-28 15:24:00,84.708,84.719,84.694,84.694,284999999.0
2006-06-28 15:25:00,84.706,84.72,84.699,84.715,79299999.0
2006-06-28 15:26:00,84.691,84.716,84.691,84.71,267200002.0
2006-06-28 15:27:00,84.688,84.704,84.668,84.677,193200000.0
2006-06-28 15:28:00,84.693,84.693,84.654,84.654,155899999.0
2006-06-28 15:29:00,84.667,84.687,84.65,84.687,233499997.0
2006-06-28 15:30:00,84.682,84.701,84.666,84.687,118799999.0
2006-06-28 15:31:00,84.687,84.708,84.677,84.685,255899996.0
2006-06-28 15:32:00,84.677,84.689,84.667,84.669,163500001.0
2006-06-28 15:33:00,84.687,84.691,84.658,84.679,248099994.0
2006-06-28 15:34:00,84.694,84.702,84.679,84.69,170300001.0
2006-06-28 15:35:00,84.681,84.708,84.677,84.69,277800008.0
2006-06-28 15:36:00,84.707,84.712,84.677,84.683,161600002.0
2006-06-28 15:37:00,84.708,84.723,84.695,84.695,160199998.0
2006-06-28 15:38:00,84.715,84.715,84.687,84.695,177399999.0
2006-06-28 15:39:00,84.698,84.724,84.68,84.709,238700000.0
2006-06-28 15:40:00,84.732,84.756,84.7,84.71,230699999.0
2006-06-28 15:41:00,84.7,84.713,84.684,84.684,238600000.0
2006-06-28 15:42:00,84.679,84.701,84.66,84.672,92699999.0
2006-06-28 15:43:00,84.673,84.685,84.65,84.654,245400004.0
2006-06-28 15:44:00,84.643,84.666,84.627,84.648,179199999.0
2006-06-28 15:45:00,84.667,84.694,84.662,84.663,280699999.0
2006-06-28 15:46:00,84.668,84.691,84.661,84.673,275699997.0
2006-06-28 15:47:00,84.665,84.677,84.65,84.665,188800002.0
2006-06-28 15:48:00,84.654,84.672,84.645,84.663,160000001.0
2006-06-28 15:49:00,84.646,84.664,84.623,84.623,198300001.0
2006-06-28 15:50:00,84.642,84.643,84.608,84.608,178099995.0
2006-06-28 15:51:00,84.602,84.623,84.594,84.623,117700000.0
2006-06-28 15:52:00,84.614,84.632,84.606,84.632,140099999.0
2006-06-28 15:53:00,84.635,84.648,84.62,84.629,150899998.0
2006-06-28 15:54:00,84.656,84.666,84.641,84.649,139700000.0
2006-06-28 15:55:00,84.658,84.67,84.644,84.669,302600001.0
2006-06-28 15:56:00,84.658,84.68,84.658,84.68,188599997.0
2006-06-28 15:57:00,84.647,84.667,84.638,84.659,227599999.0
2006-06-28 15:58:00,84.66,84.686,84.659,84.68,218499996.0
2006-06-28 15:59:00,84.663,84.701,84.663,84.7,137800003.0
2006-06-28 16:00:00,84.681,84.704,84.665,84.686,247300000.0
2006-06-28 16:01:00,84.691,84.698,84.665,84.674,155699998.0
2006-06-28 16:02:00,84.682,84.7,84.676,84.697,142699997.0
2006-06-28 16:03:00,84.702,84.703,84.662,84.683,163899999.0
2006-06-28 16:04:00,84.712,84.712,84.68,84.68,235600002.0
2006-06-28 16:05:00,84.696,84.731,84.696,84.72,212999998.0
2006-06-28 16:06:00,84.71,84.719,84.692,84.696,91100001.0
2006-06-28 16:07:00,84.702,84.72,84.695,84.708,197599996.0
2006-06-28 16:08:00,84.725,84.734,84.705,84.705,84199999.0
2006-06-28 16:09:00,84.724,84.724,84.694,84.694,343299998.0
2006-06-28 16:10:00,84.697,84.731,84.697,84.731,203700001.0
2006-06-28 16:11:00,84.712,84.736,84.697,84.714,200599999.0
2006-06-28 16:12:00,84.703,84.723,84.699,84.723,142699997.0
2006-06-28 16:13:00,84.7,84.73,84.7,84.721,156500002.0
2006-06-28 16:14:00,84.671,84.713,84.671,84.694,135600000.0
2006-06-28 16:15:00,84.698,84.702,84.673,84.696,129800001.0
2006-06-28 16:16:00,84.679,84.715,84.679,84.715,142500001.0
2006-06-28 16:17:00,84.713,84.722,84.688,84.71,238699998.0
2006-06-28 16:18:00,84.719,84.733,84.703,84.723,164799999.0
2006-06-28 16:19:00,84.716,84.739,84.716,84.739,120999998.0
2006-06-28 16:20:00,84.745,84.756,84.719,84.721,336299998.0
2006-06-28 16:21:00,84.712,84.728,84.704,84.724,239199995.0
2006-06-28 16:22:00,84.737,84.746,84.721,84.721,194099997.0
2006-06-28 16:23:00,84.751,84.808,84.75,84.768,165400002.0
2006-06-28 16:24:00,84.735,84.758,84.703,84.714,87000000.0
2006-06-28 16:25:00,84.696,84.721,84.674,84.693,252699995.0
2006-06-28 16:26:00,84.711,84.728,84.699,84.713,132500001.0
2006-06-28 16:27:00,84.716,84.728,84.702,84.72,255999999.0
2006-06-28 16:28:00,84.693,84.71,84.682,84.703,124800001.0
2006-06-28 16:29:00,84.707,84.725,84.695,84.705,252200002.0
2006-06-28 16:30:00,84.705,84.731,84.703,84.723,236499999.0
2006-06-28 16:31:00,84.719,84.747,84.709,84.715,152400001.0
2006-06-28 16:32:00,84.734,84.753,84.727,84.734,149600002.0
2006-06-28 16:33:00,84.74,84.76,84.74,84.755,249200002.0
2006-06-28 16:34:00,84.705,84.732,84.7,84.713,97500000.0
2006-06-28 16:35:00,84.732,84.739,84.688,84.688,176099998.0
2006-06-28 16:36:00,84.67,84.705,84.67,84.701,112399999.0
2006-06-28 16:37:00,84.713,84.722,84.69,84.694,187400000.0
2006-06-28 16:38:00,84.697,84.722,84.689,84.707,210600000.0
2006-06-28 16:39:00,84.696,84.709,84.682,84.705,280499996.0
2006-06-28 16:40:00,84.714,84.72,84.684,84.695,227900000.0
2006-06-28 16:41:00,84.7,84.719,84.695,84.715,161200002.0
2006-06-28 16:42:00,84.707,84.711,84.684,84.684,192300001.0
2006-06-28 16:43:00,84.692,84.694,84.666,84.679,126200002.0
2006-06-28 16:44:00,84.697,84.698,84.66,84.665,199399999.0
2006-06-28 16:45:00,84.667,84.673,84.649,84.65,267000000.0
2006-06-28 16:46:00,84.652,84.673,84.643,84.668,207099998.0
2006-06-28 16:47:00,84.639,84.655,84.628,84.65,227799998.0
2006-06-28 16:48:00,84.635,84.661,84.63,84.651,199500001.0
2006-06-28 16:49:00,84.646,84.646,84.599,84.599,245200003.0
2006-06-28 16:50:00,84.611,84.611,84.561,84.568,170600002.0
2006-06-28 16:51:00,84.575,84.599,84.572,84.59,134100000.0
2006-06-28 16:52:00,84.594,84.624,84.572,84.607,304499996.0
2006-06-28 16:53:00,84.624,84.651,84.61,84.631,193799995.0
2006-06-28 16:54:00,84.649,84.663,84.628,84.637,85400000.0
2006-06-28 16:55:00,84.642,84.652,84.627,84.628,99400000.0
2006-06-28 16:56:00,84.665,84.675,84.598,84.666,159899999.0
2006-06-28 16:57:00,84.672,84.699,84.661,84.682,185900002.0
2006-06-28 16:58:00,84.685,84.69,84.657,84.658,268400001.0
2006-06-28 16:59:00,84.665,84.69,84.654,84.671,179400000.0
2006-06-28 17:00:00,84.693,84.705,84.661,84.67,154599998.0
2006-06-28 17:01:00,84.659,84.668,84.639,84.64,253799995.0
2006-06-28 17:02:00,84.668,84.68,84.654,84.661,83200000.0
2006-06-28 17:03:00,84.666,84.682,84.652,84.676,259800001.0
2006-06-28 17:04:00,84.685,84.716,84.671,84.704,250600000.0
2006-06-28 17:05:00,84.694,84.72,84.685,84.695,135899998.0
2006-06-28 17:06:00,84.678,84.678,84.648,84.672,140100000.0
2006-06-28 17:07:00,84.672,84.682,84.656,84.673,120700001.0
2006-06-28 17:08:00,84.679,84.686,84.656,84.673,190999998.0
2006-06-28 17:09:00,84.651,84.674,84.64,84.663,139000000.0
2006-06-28 17:10:00,84.675,84.71,84.666,84.69,130800000.0
2006-06-28 17:11:00,84.702,84.728,84.691,84.715,238399997.0
2006-06-28 17:12:00,84.675,84.708,84.667,84.708,169800001.0
2006-06-28 17:13:00,84.707,84.707,84.667,84.676,232700000.0
2006-06-28 17:14:00,84.671,84.679,84.652,84.657,150299998.0
2006-06-28 17:15:00,84.673,84.673,84.644,84.651,203700002.0
2006-06-28 17:16:00,84.66,84.663,84.636,84.644,121500002.0
2006-06-28 17:17:00,84.675,84.683,84.649,84.649,127699998.0
2006-06-28 17:18:00,84.668,84.68,84.631,84.64,196399998.0
2006-06-28 17:19:00,84.622,84.656,84.622,84.649,98399999.0
2006-06-28 17:20:00,84.646,84.674,84.638,84.674,218800005.0
2006-06-28 17:21:00,84.678,84.678,84.651,84.66,285899998.0
2006-06-28 17:22:00,84.67,84.691,84.67,84.681,161699998.0
2006-06-28 17:23:00,84.66,84.688,84.654,84.688,108799999.0
2006-06-28 17:24:00,84.684,84.701,84.663,84.663,137400001.0
2006-06-28 17:25:00,84.659,84.669,84.629,84.631,253300005.0
2006-06-28 17:26:00,84.615,84.641,84.614,84.628,146300002.0
2006-06-28 17:27:00,84.611,84.611,84.575,84.582,82100000.0
2006-06-28 17:28:00,84.585,84.603,84.576,84.589,164600000.0
2006-06-28 17:29:00,84.557,84.586,84.55,84.571,191799999.0
2006-06-28 17:30:00,84.556,84.585,84.556,84.585,197600000.0
2006-06-28 17:31:00,84.577,84.591,84.552,84.559,212700000.0
2006-06-28 17:32:00,84.556,84.58,84.552,84.574,204499998.0
2006-06-28 17:33:00,84.549,84.569,84.513,84.559,218600002.0
2006-06-28 17:34:00,84.564,84.573,84.546,84.565,179200001.0
2006-06-28 17:35:00,84.54,84.564,84.535,84.56,200499999.0
2006-06-28 17:36:00,84.552,84.566,84.537,84.553,168300001.0
2006-06-28 17:37:00,84.563,84.576,84.557,84.572,223999999.0
2006-06-28 17:38:00,84.548,84.57,84.544,84.568,150799998.0
2006-06-28 17:39:00,84.552,84.566,84.53,84.555,140000001.0
2006-06-28 17:40:00,84.569,84.574,84.547,84.565,318600001.0
2006-06-28 17:41:00,84.567,84.583,84.544,84.569,251799998.0
2006-06-28 17:42:00,84.567,84.602,84.567,84.602,173000001.0
2006-06-28 17:43:00,84.61,84.611,84.584,84.598,140900001.0
2006-06-28 17:44:00,84.595,84.622,84.592,84.616,263600000.0
2006-06-28 17:45:00,84.604,84.62,84.584,84.592,223400002.0
2006-06-28 17:46:00,84.611,84.611,84.59,84.605,103300000.0
2006-06-28 17:47:00,84.598,84.64,84.583,84.623,164400000.0
2006-06-28 17:48:00,84.661,84.69,84.654,84.665,185500001.0
2006-06-28 17:49:00,84.702,84.718,84.687,84.694,155600002.0
2006-06-28 17:50:00,84.72,84.769,84.709,84.744,132400001.0
2006-06-28 17:51:00,84.738,84.773,84.738,84.756,231600002.0
2006-06-28 17:52:00,84.762,84.777,84.735,84.744,102800000.0
2006-06-28 17:53:00,84.729,84.742,84.71,84.734,173100001.0
2006-06-28 17:54:00,84.746,84.746,84.71,84.711,114999999.0
2006-06-28 17:55:00,84.711,84.748,84.711,84.742,252400003.0
2006-06-28 17:56:00,84.74,84.75,84.718,84.732,222300001.0
2006-06-28 17:57:00,84.722,84.758,84.722,84.755,145600000.0
2006-06-28 17:58:00,84.758,84.769,84.734,84.734,168899996.0
2006-06-28 17:59:00,84.759,84.77,84.742,84.742,229000001.0
2006-06-28 18:00:00,84.738,84.77,84.706,84.749,259299996.0
2006-06-28 18:01:00,84.772,84.773,84.732,84.735,1101199998.0
2006-06-28 18:02:00,84.745,84.755,84.715,84.753,2092799996.0
2006-06-28 18:03:00,84.747,84.75,84.708,84.723,2036800002.0
2006-06-28 18:04:00,84.717,84.725,84.693,84.705,1702899987.0
2006-06-28 18:05:00,84.699,84.727,84.688,84.727,1922299996.0
2006-06-28 18:06:00,84.716,84.757,84.716,84.746,1692899986.0
2006-06-28 18:07:00,84.73,84.762,84.727,84.737,1904799985.0
2006-06-28 18:08:00,84.726,84.752,84.702,84.724,1976899987.0
2006-06-28 18:09:00,84.716,84.743,84.713,84.713,1512599995.0
2006-06-28 18:10:00,84.725,84.741,84.709,84.71,1811300001.0
2006-06-28 18:11:00,84.743,84.754,84.723,84.732,1025300002.0
2006-06-28 18:12:00,84.755,84.79,84.745,84.763,1106100001.0
2006-06-28 18:13:00,84.753,84.793,84.753,84.775,1389800006.0
2006-06-28 18:14:00,84.753,84.776,84.739,84.765,1537299996.0
2006-06-28 18:15:00,84.755,84.772,84.739,84.747,1884899989.0
2006-06-28 18:16:00,84.8,84.83,84.77,84.79,800900001.0
2006-06-28 18:17:00,84.742,84.783,84.742,84.78,800900001.0
2006-06-28 18:18:00,84.771,84.786,84.744,84.78,1106099996.0
2006-06-28 18:19:00,84.775,84.787,84.748,84.759,1947999984.0
2006-06-28 18:20:00,84.753,84.778,84.749,84.774,1559899988.0
2006-06-28 18:21:00,84.778,84.78,84.75,84.758,1764399998.0
2006-06-28 18:22:00,84.787,84.789,84.759,84.776,1520699996.0
2006-06-28 18:23:00,84.82,84.84,84.8,84.83,1586099993.0
2006-06-28 18:24:00,84.822,84.839,84.814,84.818,1586099993.0
2006-06-28 18:25:00,84.86,84.93,84.83,84.85,1589099997.0
2006-06-28 18:26:00,84.833,84.833,84.803,84.806,1589099997.0
2006-06-28 18:27:00,84.8,84.825,84.793,84.815,1633599990.0
2006-06-28 18:28:00,84.81,84.82,84.78,84.801,1106699995.0
2006-06-28 18:29:00,84.806,84.806,84.765,84.775,1281199989.0
2006-06-28 18:30:00,84.776,84.802,84.761,84.783,743999996.0
2006-06-28 18:31:00,84.8,84.8,84.756,84.756,1324699996.0
2006-06-28 18:32:00,84.759,84.783,84.745,84.773,1998300002.0
2006-06-28 18:33:00,84.773,84.785,84.743,84.77,1953099993.0
2006-06-28 18:34:00,84.774,84.789,84.749,84.767,1848700016.0
2006-06-28 18:35:00,84.748,84.775,84.731,84.754,1310299998.0
2006-06-28 18:36:00,84.782,84.801,84.765,84.785,1642099993.0
2006-06-28 18:37:00,84.789,84.794,84.759,84.768,1068800008.0
2006-06-28 18:38:00,84.79,84.801,84.765,84.778,581999998.0
2006-06-28 18:39:00,84.78,84.806,84.772,84.806,363700001.0
2006-06-28 18:40:00,84.81,84.81,84.773,84.773,705399996.0
2006-06-28 18:41:00,84.793,84.803,84.768,84.781,798999993.0
2006-06-28 18:42:00,84.801,84.815,84.786,84.798,802100001.0
2006-06-28 18:43:00,84.81,84.817,84.782,84.801,1545399989.0
2006-06-28 18:44:00,84.809,84.824,84.778,84.799,872199999.0
2006-06-28 18:45:00,84.801,84.832,84.795,84.817,1009499996.0
2006-06-28 18:46:00,84.812,84.846,84.808,84.822,757000000.0
2006-06-28 18:47:00,84.822,84.845,84.818,84.841,373900000.0
2006-06-28 18:48:00,84.82,84.837,84.778,84.803,700899994.0
2006-06-28 18:49:00,84.806,84.833,84.786,84.804,902599997.0
2006-06-28 18:50:00,84.807,84.823,84.777,84.801,1022599996.0
2006-06-28 18:51:00,84.802,84.813,84.786,84.798,461099994.0
2006-06-28 18:52:00,84.809,84.841,84.795,84.801,929599991.0
2006-06-28 18:53:00,84.822,84.861,84.816,84.822,777699997.0
2006-06-28 18:54:00,84.842,84.86,84.828,84.835,992500001.0
2006-06-28 18:55:00,84.811,84.848,84.804,84.818,1045499998.0
2006-06-28 18:56:00,84.808,84.84,84.8,84.81,622499997.0
2006-06-28 18:57:00,84.79,84.831,84.789,84.817,397100002.0
2006-06-28 18:58:00,84.809,84.843,84.791,84.813,1367200005.0
2006-06-28 18:59:00,84.827,84.844,84.812,84.824,913599999.0
2006-06-28 19:00:00,84.82,84.851,84.807,84.819,694899994.0
2006-06-28 19:01:00,84.818,84.849,84.795,84.81,501100002.0
2006-06-28 19:02:00,84.829,84.84,84.799,84.827,266199999.0
2006-06-28 19:03:00,84.839,84.839,84.807,84.812,783899989.0
2006-06-28 19:04:00,84.807,84.847,84.791,84.813,593799995.0
2006-06-28 19:05:00,84.811,84.824,84.792,84.793,370900000.0
2006-06-28 19:06:00,84.802,84.82,84.783,84.783,517000000.0
2006-06-28 19:07:00,84.805,84.817,84.789,84.79,1010600000.0
2006-06-28 19:08:00,84.81,84.81,84.773,84.81,1046299994.0
2006-06-28 19:09:00,84.791,84.831,84.789,84.831,589700003.0
2006-06-28 19:10:00,84.841,84.848,84.805,84.805,559600005.0
2006-06-28 19:11:00,84.823,84.827,84.802,84.802,144700000.0
2006-06-28 19:12:00,84.825,84.83,84.793,84.798,350700000.0
2006-06-28 19:13:00,84.815,84.833,84.781,84.805,432100000.0
2006-06-28 19:14:00,84.813,84.838,84.8,84.822,555500000.0
2006-06-28 19:15:00,84.813,84.843,84.809,84.832,776799996.0
2006-06-28 19:16:00,84.821,84.852,84.816,84.835,242299998.0
2006-06-28 19:17:00,84.822,84.844,84.804,84.815,698900002.0
2006-06-28 19:18:00,84.824,84.84,84.799,84.815,474900003.0
2006-06-28 19:19:00,84.813,84.834,84.794,84.834,517799999.0
2006-06-28 19:20:00,84.824,84.838,84.806,84.832,384399993.0
2006-06-28 19:21:00,84.807,84.827,84.791,84.82,333899997.0
2006-06-28 19:22:00,84.796,84.821,84.724,84.747,450499999.0
2006-06-28 19:23:00,84.788,84.801,84.75,84.777,1426100002.0
2006-06-28 19:24:00,84.768,84.814,84.766,84.81,597399995.0
2006-06-28 19:25:00,84.799,84.809,84.771,84.777,897800004.0
2006-06-28 19:26:00,84.786,84.813,84.779,84.803,1473299999.0
2006-06-28 19:27:00,84.78,84.805,84.763,84.777,1146899996.0
2006-06-28 19:28:00,84.774,84.793,84.755,84.772,564599993.0
2006-06-28 19:29:00,84.768,84.804,84.751,84.804,442300000.0
2006-06-28 19:30:00,84.803,84.817,84.784,84.798,790199999.0
2006-06-28 19:31:00,84.793,84.811,84.786,84.806,522800001.0
2006-06-28 19:32:00,84.792,84.805,84.767,84.799,731899996.0
2006-06-28 19:33:00,84.811,84.841,84.8,84.826,689199995.0
2006-06-28 19:34:00,84.833,84.843,84.809,84.823,868400000.0
2006-06-28 19:35:00,84.839,84.856,84.824,84.848,655999997.0
2006-06-28 19:36:00,84.821,84.839,84.799,84.828,431199997.0
2006-06-28 19:37:00,84.81,84.829,84.792,84.826,274100002.0
2006-06-28 19:38:00,84.806,84.834,84.796,84.817,1047999996.0
2006-06-28 19:39:00,84.789,84.826,84.789,84.813,916999998.0
2006-06-28 19:40:00,84.808,84.822,84.789,84.81,637699997.0
2006-06-28 19:41:00,84.801,84.833,84.778,84.803,936199997.0
2006-06-28 19:42:00,84.82,84.841,84.794,84.812,629499997.0
2006-06-28 19:43:00,84.799,84.835,84.798,84.825,454799997.0
2006-06-28 19:44:00,84.817,84.834,84.787,84.804,394599998.0
2006-06-28 19:45:00,84.784,84.831,84.784,84.822,488100002.0
2006-06-28 19:46:00,84.789,84.823,84.784,84.8,448299998.0
2006-06-28 19:47:00,84.788,84.828,84.773,84.808,288099998.0
2006-06-28 19:48:00,84.833,84.834,84.79,84.806,984800006.0
2006-06-28 19:49:00,84.825,84.828,84.776,84.788,466899998.0
2006-06-28 19:50:00,84.821,84.84,84.809,84.828,333700001.0
2006-06-28 19:51:00,84.83,84.844,84.818,84.825,380699997.0
2006-06-28 19:52:00,84.815,84.835,84.775,84.784,530899999.0
2006-06-28 19:53:00,84.767,84.793,84.761,84.777,683500000.0
2006-06-28 19:54:00,84.77,84.824,84.77,84.805,882799999.0
2006-06-28 19:55:00,84.804,84.825,84.795,84.815,303999997.0
2006-06-28 19:56:00,84.82,84.833,84.792,84.796,405800002.0
2006-06-28 19:57:00,84.79,84.816,84.768,84.8,379399997.0
2006-06-28 19:58:00,84.796,84.816,84.788,84.812,910500000.0
2006-06-28 19:59:00,84.803,84.805,84.764,84.767,757200007.0
2006-06-28 20:00:00,84.783,84.811,84.764,84.793,299600001.0
2006-06-28 20:01:00,84.808,84.818,84.784,84.786,401099998.0
2006-06-28 20:02:00,84.791,84.822,84.775,84.822,721600000.0
2006-06-28 20:03:00,84.808,84.828,84.8,84.824,313999998.0
2006-06-28 20:04:00,84.824,84.824,84.757,84.79,380400000.0
2006-06-28 20:05:00,84.783,84.796,84.749,84.79,442600000.0
2006-06-28 20:06:00,84.792,84.802,84.764,84.802,914699994.0
2006-06-28 20:07:00,84.782,84.804,84.762,84.788,698100000.0
2006-06-28 20:08:00,84.781,84.815,84.781,84.797,429699999.0
2006-06-28 20:09:00,84.805,84.821,84.785,84.786,588100000.0
2006-06-28 20:10:00,84.784,84.809,84.777,84.785,715800005.0
2006-06-28 20:11:00,84.786,84.811,84.772,84.78,843599998.0
2006-06-28 20:12:00,84.783,84.817,84.777,84.817,1412199989.0
2006-06-28 20:13:00,84.813,84.813,84.747,84.756,571499996.0
2006-06-28 20:14:00,84.783,84.808,84.761,84.761,484199999.0
2006-06-28 20:15:00,84.773,84.804,84.747,84.775,723799997.0
2006-06-28 20:16:00,84.755,84.789,84.741,84.77,637299999.0
2006-06-28 20:17:00,84.777,84.816,84.762,84.801,326900000.0
2006-06-28 20:18:00,84.798,84.853,84.782,84.844,167700000.0
2006-06-28 20:19:00,84.831,84.849,84.805,84.817,342200002.0
2006-06-28 20:20:00,84.816,84.855,84.784,84.824,618899994.0
2006-06-28 20:21:00,84.82,84.848,84.794,84.829,649399995.0
2006-06-28 20:22:00,84.81,84.838,84.773,84.831,816300003.0
2006-06-28 20:23:00,84.805,84.823,84.792,84.812,591900001.0
2006-06-28 20:24:00,84.805,84.82,84.787,84.787,365899999.0
2006-06-28 20:25:00,84.819,84.841,84.787,84.799,618900000.0
2006-06-28 20:26:00,84.812,84.852,84.8,84.815,479600001.0
2006-06-28 20:27:00,84.824,84.835,84.802,84.804,374899999.0
2006-06-28 20:28:00,84.816,84.829,84.789,84.801,1148099993.0
2006-06-28 20:29:00,84.828,84.845,84.804,84.804,1433699992.0
2006-06-28 20:30:00,84.812,84.839,84.809,84.825,1435699993.0
2006-06-28 20:31:00,84.832,84.838,84.809,84.818,1193499995.0
2006-06-28 20:32:00,84.821,84.842,84.81,84.832,971899998.0
2006-06-28 20:33:00,84.826,84.847,84.819,84.839,570299995.0
2006-06-28 20:34:00,84.84,84.84,84.81,84.81,375399999.0
2006-06-28 20:35:00,84.838,84.84,84.811,84.811,446500001.0
2006-06-28 20:36:00,84.833,84.837,84.813,84.821,620699999.0
2006-06-28 20:37:00,84.8,84.833,84.798,84.826,625300004.0
2006-06-28 20:38:00,84.824,84.841,84.811,84.835,786799999.0
2006-06-28 20:39:00,84.82,84.842,84.802,84.817,582599999.0
2006-06-28 20:40:00,84.82,84.834,84.802,84.808,1343599994.0
2006-06-28 20:41:00,84.838,84.838,84.813,84.82,965199996.0
2006-06-28 20:42:00,84.822,84.843,84.818,84.84,1013099995.0
2006-06-28 20:43:00,84.825,84.846,84.823,84.844,954699995.0
2006-06-28 20:44:00,84.85,84.85,84.824,84.826,897099996.0
2006-06-28 20:45:00,84.852,84.852,84.823,84.85,513899998.0
2006-06-28 20:46:00,84.831,84.846,84.813,84.831,618400000.0
2006-06-28 20:47:00,84.838,84.848,84.82,84.848,1083099996.0
2006-06-28 20:48:00,84.846,84.865,84.826,84.833,577400001.0
2006-06-28 20:49:00,84.84,84.85,84.819,84.824,485900000.0
2006-06-28 20:50:00,84.838,84.844,84.799,84.84,1027099999.0
2006-06-28 20:51:00,84.837,84.847,84.824,84.83,425099998.0
2006-06-28 20:52:00,84.841,84.843,84.815,84.816,420800000.0
2006-06-28 20:53:00,84.829,84.856,84.819,84.835,1235299989.0
2006-06-28 20:54:00,84.834,84.873,84.834,84.865,526099998.0
2006-06-28 20:55:00,84.862,84.87,84.821,84.821,1191199994.0
2006-06-28 20:56:00,84.81,84.845,84.81,84.828,923600000.0
2006-06-28 20:57:00,84.814,84.839,84.807,84.832,743399999.0
2006-06-28 20:58:00,84.83,84.84,84.81,84.82,1446199992.0
2006-06-28 20:59:00,84.816,84.834,84.788,84.816,1170899992.0
2006-06-28 21:00:00,84.81,84.82,84.778,84.78,1151500000.0
2006-06-28 21:01:00,84.789,84.815,84.782,84.802,1044000005.0
2006-06-28 21:02:00,84.797,84.818,84.793,84.807,546299998.0
2006-06-28 21:03:00,84.786,84.803,84.775,84.796,393299995.0
2006-06-28 21:04:00,84.785,84.817,84.78,84.803,368599998.0
2006-06-28 21:05:00,84.8,84.82,84.77,84.795,788200002.0
2006-06-28 21:06:00,84.798,84.818,84.788,84.807,582000002.0
2006-06-28 21:07:00,84.797,84.802,84.762,84.783,730300001.0
2006-06-28 21:08:00,84.775,84.796,84.771,84.792,975499999.0
2006-06-28 21:09:00,84.788,84.798,84.753,84.753,273100001.0
2006-06-28 21:10:00,84.755,84.76,84.714,84.736,818899998.0
2006-06-28 21:11:00,84.753,84.759,84.729,84.729,612199992.0
2006-06-28 21:12:00,84.756,84.765,84.74,84.744,368200001.0
2006-06-28 21:13:00,84.765,84.77,84.745,84.75,436599998.0
2006-06-28 21:14:00,84.764,84.765,84.737,84.738,695200006.0
2006-06-28 21:15:00,84.75,84.763,84.726,84.73,854100002.0
2006-06-28 21:16:00,84.75,84.76,84.729,84.739,711799994.0
2006-06-28 21:17:00,84.758,84.773,84.733,84.739,1149900003.0
2006-06-28 21:18:00,84.762,84.765,84.728,84.752,869399997.0
2006-06-28 21:19:00,84.757,84.773,84.744,84.756,759999996.0
2006-06-28 21:20:00,84.776,84.78,84.747,84.762,1401299996.0
2006-06-28 21:21:00,84.765,84.767,84.74,84.748,877900002.0
2006-06-28 21:22:00,84.765,84.77,84.745,84.746,775599999.0
2006-06-28 21:23:00,84.765,84.77,84.74,84.748,655399998.0
2006-06-28 21:24:00,84.768,84.78,84.749,84.75,788099994.0
2006-06-28 21:25:00,84.757,84.785,84.747,84.773,1074599992.0
2006-06-28 21:26:00,84.773,84.785,84.756,84.765,415600001.0
2006-06-28 21:27:00,84.779,84.785,84.755,84.76,407299997.0
2006-06-28 21:28:00,84.77,84.783,84.756,84.773,365599997.0
2006-06-28 21:29:00,84.765,84.796,84.765,84.784,523100000.0
2006-06-28 21:30:00,84.772,84.787,84.741,84.741,466500001.0
2006-06-28 21:31:00,84.758,84.775,84.735,84.77,403399998.0
2006-06-28 21:32:00,84.761,84.78,84.747,84.765,354999999.0
2006-06-28 21:33:00,84.77,84.77,84.743,84.749,575300004.0
2006-06-28 21:34:00,84.778,84.778,84.755,84.758,249199995.0
2006-06-28 21:35:00,84.759,84.777,84.751,84.773,451399995.0
2006-06-28 21:36:00,84.775,84.78,84.75,84.759,578799999.0
2006-06-28 21:37:00,84.755,84.78,84.749,84.759,473900000.0
2006-06-28 21:38:00,84.774,84.782,84.759,84.762,151400001.0
2006-06-28 21:39:00,84.779,84.785,84.76,84.777,274899998.0
2006-06-28 21:40:00,84.769,84.79,84.75,84.762,379299997.0
2006-06-28 21:41:00,84.779,84.798,84.772,84.772,281299998.0
2006-06-28 21:42:00,84.785,84.79,84.766,84.777,353900004.0
2006-06-28 21:43:00,84.792,84.797,84.764,84.777,296100001.0
2006-06-28 21:44:00,84.77,84.8,84.769,84.8,877900003.0
2006-06-28 21:45:00,84.795,84.8,84.771,84.779,420599993.0
2006-06-28 21:46:00,84.793,84.793,84.772,84.772,164700000.0
2006-06-28 21:47:00,84.772,84.795,84.771,84.789,373099999.0
2006-06-28 21:48:00,84.784,84.8,84.772,84.795,732899994.0
2006-06-28 21:49:00,84.778,84.808,84.778,84.793,229499997.0
2006-06-28 21:50:00,84.777,84.796,84.777,84.793,195200001.0
2006-06-28 21:51:00,84.796,84.809,84.78,84.788,282400000.0
2006-06-28 21:52:00,84.794,84.817,84.79,84.806,200700004.0
2006-06-28 21:53:00,84.807,84.818,84.794,84.801,560299994.0
2006-06-28 21:54:00,84.805,84.826,84.788,84.813,270999999.0
2006-06-28 21:55:00,84.825,84.844,84.809,84.821,185700000.0
2006-06-28 21:56:00,84.828,84.857,84.821,84.84,249200000.0
2006-06-28 21:57:00,84.833,84.855,84.822,84.842,132699998.0
2006-06-28 21:58:00,84.839,84.883,84.839,84.867,142400003.0
2006-06-28 21:59:00,84.87,84.901,84.864,84.864,485200004.0
2006-06-28 22:00:00,84.865,84.893,84.864,84.893,436499998.0
2006-06-28 22:01:00,84.874,84.901,84.862,84.893,553700000.0
2006-06-28 22:02:00,84.863,84.885,84.849,84.885,840500001.0
2006-06-28 22:03:00,84.869,84.891,84.855,84.873,370599999.0
2006-06-28 22:04:00,84.85,84.884,84.85,84.881,581600002.0
2006-06-28 22:05:00,84.873,84.875,84.854,84.86,159000000.0
2006-06-28 22:06:00,84.877,84.886,84.861,84.865,225500000.0
2006-06-28 22:07:00,84.867,84.877,84.851,84.855,215000001.0
2006-06-28 22:08:00,84.865,84.87,84.85,84.85,212300000.0
2006-06-28 22:09:00,84.85,84.871,84.848,84.868,197499999.0
2006-06-28 22:10:00,84.883,84.89,84.858,84.87,272200002.0
2006-06-28 22:11:00,84.864,84.888,84.863,84.876,430399997.0
2006-06-28 22:12:00,84.857,84.873,84.843,84.873,349600003.0
2006-06-28 22:13:00,84.872,84.878,84.848,84.851,493800006.0
2006-06-28 22:14:00,84.847,84.873,84.847,84.868,258199999.0
2006-06-28 22:15:00,84.871,84.883,84.854,84.871,237299996.0
2006-06-28 22:16:00,84.87,84.885,84.851,84.885,401700000.0
2006-06-28 22:17:00,84.864,84.89,84.864,84.885,253400000.0
2006-06-28 22:18:00,84.883,84.883,84.857,84.86,478399992.0
2006-06-28 22:19:00,84.855,84.877,84.848,84.875,368900001.0
2006-06-28 22:20:00,84.863,84.888,84.859,84.86,268599997.0
2006-06-28 22:21:00,84.884,84.884,84.857,84.861,363299996.0
2006-06-28 22:22:00,84.875,84.88,84.851,84.851,296699999.0
2006-06-28 22:23:00,84.843,84.87,84.833,84.847,573500001.0
2006-06-28 22:24:00,84.847,84.884,84.847,84.881,390199995.0
2006-06-28 22:25:00,84.867,84.887,84.863,84.879,176799999.0
2006-06-28 22:26:00,84.874,84.874,84.851,84.852,222900001.0
2006-06-28 22:27:00,84.865,84.873,84.832,84.855,695700005.0
2006-06-28 22:28:00,84.86,84.88,84.852,84.88,462900003.0
2006-06-28 22:29:00,84.86,84.88,84.845,84.86,260300001.0
2006-06-28 22:30:00,84.875,84.875,84.843,84.857,172300002.0
2006-06-28 22:31:00,84.869,84.902,84.856,84.874,524199999.0
2006-06-28 22:32:00,84.863,84.88,84.852,84.87,357500000.0
2006-06-28 22:33:00,84.857,84.885,84.839,84.873,783999995.0
2006-06-28 22:34:00,84.846,84.882,84.846,84.875,373599999.0
2006-06-28 22:35:00,84.873,84.877,84.854,84.86,209600000.0
2006-06-28 22:36:00,84.873,84.881,84.854,84.86,309599998.0
2006-06-28 22:37:00,84.874,84.894,84.863,84.89,230700001.0
2006-06-28 22:38:00,84.882,84.898,84.861,84.892,142600001.0
2006-06-28 22:39:00,84.884,84.884,84.851,84.852,251399997.0
2006-06-28 22:40:00,84.851,84.88,84.846,84.873,368500004.0
2006-06-28 22:41:00,84.852,84.876,84.847,84.874,225500003.0
2006-06-28 22:42:00,84.863,84.885,84.854,84.877,299299999.0
2006-06-28 22:43:00,84.871,84.893,84.865,84.892,213600003.0
2006-06-28 22:44:00,84.855,84.89,84.851,84.87,489400004.0
2006-06-28 22:45:00,84.872,84.882,84.84,84.855,489099997.0
2006-06-28 22:46:00,84.854,84.894,84.847,84.877,296099996.0
2006-06-28 22:47:00,84.894,84.899,84.869,84.873,246700000.0
2006-06-28 22:48:00,84.892,84.911,84.869,84.903,358600000.0
2006-06-28 22:49:00,84.872,84.902,84.87,84.901,182000001.0
2006-06-28 22:50:00,84.872,84.903,84.863,84.903,155400001.0
2006-06-28 22:51:00,84.884,84.934,84.884,84.919,247300003.0
2006-06-28 22:52:00,84.902,84.936,84.899,84.909,241900005.0
2006-06-28 22:53:00,84.91,84.91,84.861,84.879,481500000.0
2006-06-28 22:54:00,84.888,84.91,84.878,84.9,310100000.0
2006-06-28 22:55:00,84.902,84.912,84.878,84.881,239900001.0
2006-06-28 22:56:00,84.888,84.915,84.879,84.913,188100000.0
2006-06-28 22:57:00,84.912,84.913,84.869,84.893,266700001.0
2006-06-28 22:58:00,84.918,84.92,84.87,84.898,181800002.0
2006-06-28 22:59:00,84.905,84.92,84.834,84.88,474899996.0
2006-06-28 23:00:00,84.906,84.906,84.848,84.875,313599999.0
2006-06-28 23:01:00,84.861,84.894,84.837,84.861,181000001.0
2006-06-28 23:02:00,84.833,84.894,84.832,84.863,158100002.0
2006-06-28 23:03:00,84.84,84.877,84.836,84.858,262700000.0
2006-06-28 23:04:00,84.861,84.873,84.821,84.821,213400000.0
2006-06-28 23:05:00,84.823,84.863,84.823,84.842,167200003.0
2006-06-28 23:06:00,84.828,84.864,84.795,84.838,288900001.0
2006-06-28 23:07:00,84.806,84.83,84.77,84.82,158399999.0
2006-06-28 23:08:00,84.818,84.834,84.79,84.834,134200000.0
2006-06-28 23:09:00,84.833,84.846,84.796,84.801,168899998.0
2006-06-28 23:10:00,84.82,84.851,84.803,84.815,226800002.0
2006-06-28 23:11:00,84.826,84.833,84.786,84.807,211899999.0
2006-06-28 23:12:00,84.768,84.841,84.768,84.814,190699999.0
2006-06-28 23:13:00,84.801,84.863,84.8,84.857,148099999.0
2006-06-28 23:14:00,84.812,84.85,84.798,84.809,259900000.0
2006-06-28 23:15:00,84.82,84.846,84.806,84.828,224900004.0
2006-06-28 23:16:00,84.81,84.851,84.81,84.836,259899997.0
2006-06-28 23:17:00,84.844,84.854,84.812,84.822,155300001.0
2006-06-28 23:18:00,84.804,84.83,84.798,84.819,173199999.0
2006-06-28 23:19:00,84.799,84.83,84.778,84.824,198299998.0
2006-06-28 23:20:00,84.788,84.837,84.773,84.807,230699999.0
2006-06-28 23:21:00,84.816,84.824,84.794,84.799,236199999.0
2006-06-28 23:22:00,84.825,84.854,84.803,84.83,212900000.0
2006-06-28 23:23:00,84.84,84.871,84.808,84.831,212400001.0
2006-06-28 23:24:00,84.86,84.866,84.826,84.836,203300002.0
2006-06-28 23:25:00,84.833,84.863,84.825,84.836,271199996.0
2006-06-28 23:26:00,84.833,84.878,84.822,84.822,259500003.0
2006-06-28 23:27:00,84.849,84.897,84.842,84.866,144800001.0
2006-06-28 23:28:00,84.85,84.887,84.85,84.873,208299999.0
2006-06-28 23:29:00,84.843,84.902,84.843,84.883,248700003.0
2006-06-28 23:30:00,84.868,84.898,84.859,84.883,175000000.0
2006-06-28 23:31:00,84.871,84.892,84.852,84.873,148900000.0
2006-06-28 23:32:00,84.873,84.894,84.849,84.857,124100000.0
2006-06-28 23:33:00,84.854,84.867,84.841,84.863,206999998.0
2006-06-28 23:34:00,84.848,84.87,84.836,84.841,310800007.0
2006-06-28 23:35:00,84.85,84.87,84.844,84.862,233300000.0
2006-06-28 23:36:00,84.862,84.862,84.833,84.833,226900001.0
2006-06-28 23:37:00,84.865,84.878,84.841,84.863,145499997.0
2006-06-28 23:38:00,84.869,84.878,84.849,84.849,138600002.0
2006-06-28 23:39:00,84.87,84.87,84.782,84.837,179899999.0
2006-06-28 23:40:00,84.862,84.877,84.846,84.86,262900002.0
2006-06-28 23:41:00,84.863,84.88,84.852,84.873,272600000.0
2006-06-28 23:42:00,84.875,84.882,84.858,84.861,205300002.0
2006-06-28 23:43:00,84.867,84.88,84.845,84.865,220899997.0
2006-06-28 23:44:00,84.88,84.88,84.859,84.86,149800003.0
2006-06-28 23:45:00,84.871,84.876,84.848,84.849,206900000.0
2006-06-28 23:46:00,84.853,84.87,84.843,84.865,246300000.0
2006-06-28 23:47:00,84.851,84.873,84.851,84.873,88699999.0
2006-06-28 23:48:00,84.854,84.87,84.851,84.863,100399999.0
2006-06-28 23:49:00,84.861,84.886,84.851,84.882,253699997.0
2006-06-28 23:50:00,84.852,84.878,84.844,84.859,171300000.0
2006-06-28 23:51:00,84.824,84.867,84.824,84.865,115800000.0
2006-06-28 23:52:00,84.866,84.866,84.829,84.833,164800000.0
2006-06-28 23:53:00,84.838,84.847,84.807,84.813,119499997.0
2006-06-28 23:54:00,84.825,84.825,84.81,84.81,125100000.0
2006-06-28 23:55:00,84.827,84.843,84.821,84.842,191799999.0
2006-06-28 23:56:00,84.843,84.843,84.82,84.824,200500001.0
2006-06-28 23:57:00,84.833,84.853,84.822,84.831,110499999.0
2006-06-28 23:58:00,84.822,84.844,84.8,84.812,187600000.0
2006-06-28 23:59:00,84.82,84.827,84.798,84.799,284999996.0
2006-06-29 00:00:00,84.826,84.826,84.796,84.801,275299997.0
2006-06-29 00:01:00,84.816,84.827,84.796,84.814,230500002.0
2006-06-29 00:02:00,84.814,84.827,84.796,84.82,105200000.0
2006-06-29 00:03:00,84.818,84.832,84.796,84.815,170900000.0
2006-06-29 00:04:00,84.81,84.826,84.795,84.826,167299997.0
2006-06-29 00:05:00,84.824,84.824,84.803,84.803,177199998.0
2006-06-29 00:06:00,84.807,84.82,84.794,84.82,139900000.0
2006-06-29 00:07:00,84.797,84.82,84.786,84.805,181700000.0
2006-06-29 00:08:00,84.79,84.813,84.79,84.807,203999997.0
2006-06-29 00:09:00,84.792,84.823,84.782,84.823,277500001.0
2006-06-29 00:10:00,84.826,84.841,84.81,84.83,260700001.0
2006-06-29 00:11:00,84.836,84.855,84.829,84.829,165299999.0
2006-06-29 00:12:00,84.827,84.844,84.822,84.836,154899998.0
2006-06-29 00:13:00,84.816,84.836,84.808,84.823,221600000.0
2006-06-29 00:14:00,84.822,84.831,84.8,84.8,239099998.0
2006-06-29 00:15:00,84.802,84.826,84.799,84.826,86900000.0
2006-06-29 00:16:00,84.83,84.831,84.806,84.806,214100002.0
2006-06-29 00:17:00,84.807,84.837,84.802,84.836,208299999.0
2006-06-29 00:18:00,84.836,84.836,84.805,84.805,224899999.0
2006-06-29 00:19:00,84.814,84.837,84.814,84.833,196299999.0
2006-06-29 00:20:00,84.81,84.832,84.807,84.817,207900001.0
2006-06-29 00:21:00,84.795,84.824,84.795,84.809,139999998.0
2006-06-29 00:22:00,84.788,84.81,84.782,84.805,205099996.0
2006-06-29 00:23:00,84.79,84.834,84.784,84.824,323800004.0
2006-06-29 00:24:00,84.81,84.82,84.79,84.798,192600001.0
2006-06-29 00:25:00,84.806,84.822,84.796,84.818,157400001.0
2006-06-29 00:26:00,84.802,84.82,84.797,84.815,158999998.0
2006-06-29 00:27:00,84.82,84.822,84.801,84.81,161200001.0
2006-06-29 00:28:00,84.815,84.82,84.792,84.792,158700001.0
2006-06-29 00:29:00,84.813,84.82,84.792,84.807,126400002.0
2006-06-29 00:30:00,84.8,84.82,84.793,84.81,164799999.0
2006-06-29 00:31:00,84.813,84.814,84.792,84.798,206100002.0
2006-06-29 00:32:00,84.821,84.833,84.806,84.809,171600000.0
2006-06-29 00:33:00,84.807,84.824,84.799,84.814,214599996.0
2006-06-29 00:34:00,84.803,84.826,84.803,84.805,196900000.0
2006-06-29 00:35:00,84.803,84.825,84.803,84.823,70499999.0
2006-06-29 00:36:00,84.816,84.828,84.804,84.822,152200000.0
2006-06-29 00:37:00,84.81,84.817,84.789,84.79,219099998.0
2006-06-29 00:38:00,84.796,84.82,84.783,84.813,297300004.0
2006-06-29 00:39:00,84.792,84.815,84.792,84.815,31000000.0
2006-06-29 00:40:00,84.813,84.814,84.783,84.783,184199998.0
2006-06-29 00:41:00,84.81,84.81,84.786,84.794,147800001.0
2006-06-29 00:42:00,84.776,84.818,84.776,84.81,248400001.0
2006-06-29 00:43:00,84.792,84.82,84.772,84.804,145999998.0
2006-06-29 00:44:00,84.796,84.817,84.796,84.813,125000001.0
2006-06-29 00:45:00,84.801,84.82,84.789,84.81,160000002.0
2006-06-29 00:46:00,84.815,84.815,84.8,84.8,111500001.0
2006-06-29 00:47:00,84.802,84.805,84.785,84.79,45900000.0
2006-06-29 00:48:00,84.797,84.81,84.78,84.8,182000003.0
2006-06-29 00:49:00,84.791,84.806,84.781,84.802,109400000.0
2006-06-29 00:50:00,84.808,84.809,84.79,84.79,116200001.0
2006-06-29 00:51:00,84.8,84.818,84.784,84.797,258000001.0
2006-06-29 00:52:00,84.815,84.825,84.801,84.805,89000001.0
2006-06-29 00:53:00,84.815,84.82,84.799,84.809,180400000.0
2006-06-29 00:54:00,84.803,84.817,84.787,84.803,151299997.0
2006-06-29 00:55:00,84.792,84.816,84.789,84.805,230199998.0
2006-06-29 00:56:00,84.805,84.81,84.787,84.787,126099997.0
2006-06-29 00:57:00,84.807,84.81,84.791,84.791,175500003.0
2006-06-29 00:58:00,84.791,84.805,84.786,84.8,91199998.0
2006-06-29 00:59:00,84.802,84.804,84.781,84.787,202300003.0
2006-06-29 01:00:00,84.805,84.811,84.783,84.785,295099998.0
2006-06-29 01:01:00,84.807,84.808,84.777,84.797,167199998.0
2006-06-29 01:02:00,84.787,84.818,84.787,84.808,147100000.0
2006-06-29 01:03:00,84.802,84.802,84.769,84.771,162000002.0
2006-06-29 01:04:00,84.798,84.798,84.767,84.77,202099994.0
2006-06-29 01:05:00,84.787,84.792,84.767,84.775,185100000.0
2006-06-29 01:06:00,84.758,84.771,84.735,84.764,200199999.0
2006-06-29 01:07:00,84.763,84.764,84.721,84.724,100100000.0
2006-06-29 01:08:00,84.681,84.7,84.659,84.67,249899998.0
2006-06-29 01:09:00,84.669,84.691,84.659,84.676,218899996.0
2006-06-29 01:10:00,84.681,84.708,84.681,84.708,126300001.0
2006-06-29 01:11:00,84.694,84.709,84.686,84.703,173800000.0
2006-06-29 01:12:00,84.707,84.717,84.685,84.699,146499996.0
2006-06-29 01:13:00,84.682,84.703,84.682,84.703,126799999.0
2006-06-29 01:14:00,84.702,84.722,84.687,84.696,328299997.0
2006-06-29 01:15:00,84.693,84.721,84.679,84.69,115099999.0
2006-06-29 01:16:00,84.678,84.701,84.675,84.692,147600001.0
2006-06-29 01:17:00,84.696,84.711,84.686,84.711,267400001.0
2006-06-29 01:18:00,84.71,84.724,84.692,84.701,219500000.0
2006-06-29 01:19:00,84.715,84.75,84.706,84.75,263599999.0
2006-06-29 01:20:00,84.724,84.754,84.724,84.745,194899998.0
2006-06-29 01:21:00,84.751,84.775,84.733,84.775,144500001.0
2006-06-29 01:22:00,84.76,84.781,84.736,84.763,146300001.0
2006-06-29 01:23:00,84.77,84.783,84.758,84.758,172000004.0
2006-06-29 01:24:00,84.76,84.785,84.755,84.781,171600001.0
2006-06-29 01:25:00,84.783,84.798,84.768,84.771,177100000.0
2006-06-29 01:26:00,84.775,84.798,84.764,84.798,177699999.0
2006-06-29 01:27:00,84.791,84.805,84.785,84.798,167000002.0
2006-06-29 01:28:00,84.799,84.816,84.789,84.796,171500001.0
2006-06-29 01:29:00,84.817,84.82,84.801,84.801,260200003.0
2006-06-29 01:30:00,84.804,84.825,84.792,84.812,162200002.0
2006-06-29 01:31:00,84.814,84.822,84.791,84.794,283399999.0
2006-06-29 01:32:00,84.802,84.804,84.78,84.788,273700001.0
2006-06-29 01:33:00,84.794,84.808,84.779,84.802,111300002.0
2006-06-29 01:34:00,84.752,84.812,84.752,84.812,195300002.0
2006-06-29 01:35:00,84.798,84.815,84.765,84.778,191200000.0
2006-06-29 01:36:00,84.764,84.777,84.743,84.743,101000000.0
2006-06-29 01:37:00,84.734,84.751,84.727,84.75,205000000.0
2006-06-29 01:38:00,84.731,84.751,84.726,84.739,157300002.0
2006-06-29 01:39:00,84.739,84.749,84.726,84.732,124199999.0
2006-06-29 01:40:00,84.755,84.783,84.743,84.754,262999992.0
2006-06-29 01:41:00,84.775,84.775,84.74,84.744,114100001.0
2006-06-29 01:42:00,84.744,84.757,84.728,84.743,219700004.0
2006-06-29 01:43:00,84.73,84.75,84.73,84.75,125600000.0
2006-06-29 01:44:00,84.72,84.754,84.714,84.732,177200000.0
2006-06-29 01:45:00,84.733,84.736,84.705,84.705,160300001.0
2006-06-29 01:46:00,84.713,84.734,84.708,84.716,310699997.0
2006-06-29 01:47:00,84.736,84.761,84.721,84.74,176300000.0
2006-06-29 01:48:00,84.719,84.755,84.719,84.747,234300003.0
2006-06-29 01:49:00,84.75,84.763,84.737,84.745,157799999.0
2006-06-29 01:50:00,84.775,84.792,84.764,84.781,143899997.0
2006-06-29 01:51:00,84.785,84.798,84.761,84.778,200899999.0
2006-06-29 01:52:00,84.803,84.813,84.785,84.789,325099999.0
2006-06-29 01:53:00,84.808,84.809,84.774,84.783,208000002.0
2006-06-29 01:54:00,84.774,84.791,84.754,84.77,61300000.0
2006-06-29 01:55:00,84.759,84.793,84.759,84.793,117099997.0
2006-06-29 01:56:00,84.79,84.794,84.765,84.765,96300000.0
2006-06-29 01:57:00,84.788,84.792,84.766,84.771,254700000.0
2006-06-29 01:58:00,84.762,84.777,84.748,84.769,253600003.0
2006-06-29 01:59:00,84.765,84.771,84.739,84.739,291399997.0
2006-06-29 02:00:00,84.743,84.767,84.737,84.767,160600000.0
2006-06-29 02:01:00,84.775,84.793,84.758,84.793,263800002.0
2006-06-29 02:02:00,84.794,84.794,84.754,84.754,179700002.0
2006-06-29 02:03:00,84.774,84.806,84.774,84.793,178500001.0
2006-06-29 02:04:00,84.801,84.809,84.78,84.8,293700000.0
2006-06-29 02:05:00,84.789,84.804,84.774,84.774,171200001.0
2006-06-29 02:06:00,84.776,84.802,84.776,84.802,88700001.0
2006-06-29 02:07:00,84.798,84.813,84.776,84.799,234600002.0
2006-06-29 02:08:00,84.788,84.805,84.78,84.802,231999999.0
2006-06-29 02:09:00,84.801,84.817,84.792,84.801,144699999.0
2006-06-29 02:10:00,84.788,84.807,84.788,84.803,108499998.0
2006-06-29 02:11:00,84.8,84.804,84.781,84.782,192600001.0
2006-06-29 02:12:00,84.78,84.801,84.778,84.795,193799999.0
2006-06-29 02:13:00,84.783,84.8,84.78,84.795,133800001.0
2006-06-29 02:14:00,84.791,84.808,84.791,84.807,125800001.0
2006-06-29 02:15:00,84.791,84.808,84.76,84.796,257500002.0
2006-06-29 02:16:00,84.798,84.807,84.785,84.792,183299997.0
2006-06-29 02:17:00,84.78,84.814,84.78,84.808,186500001.0
2006-06-29 02:18:00,84.795,84.83,84.795,84.822,246999998.0
2006-06-29 02:19:00,84.802,84.851,84.802,84.812,248600001.0
2006-06-29 02:20:00,84.833,84.862,84.809,84.828,153499997.0
2006-06-29 02:21:00,84.844,84.844,84.799,84.807,214399998.0
2006-06-29 02:22:00,84.812,84.83,84.802,84.825,307300001.0
2006-06-29 02:23:00,84.828,84.83,84.803,84.814,253300000.0
2006-06-29 02:24:00,84.828,84.844,84.81,84.826,139399997.0
2006-06-29 02:25:00,84.814,84.842,84.809,84.83,198800000.0
2006-06-29 02:26:00,84.831,84.831,84.8,84.8,152500000.0
2006-06-29 02:27:00,84.826,84.826,84.79,84.79,247699996.0
2006-06-29 02:28:00,84.789,84.822,84.786,84.822,280700001.0
2006-06-29 02:29:00,84.812,84.814,84.785,84.795,166399997.0
2006-06-29 02:30:00,84.827,84.827,84.79,84.799,225299999.0
2006-06-29 02:31:00,84.793,84.813,84.791,84.812,159500000.0
2006-06-29 02:32:00,84.8,84.83,84.795,84.808,281999999.0
2006-06-29 02:33:00,84.794,84.814,84.79,84.802,95300000.0
2006-06-29 02:34:00,84.778,84.802,84.776,84.79,196900001.0
2006-06-29 02:35:00,84.783,84.804,84.766,84.783,116700001.0
2006-06-29 02:36:00,84.78,84.792,84.766,84.783,200799998.0
2006-06-29 02:37:00,84.761,84.79,84.757,84.774,241599999.0
2006-06-29 02:38:00,84.778,84.779,84.74,84.74,371099993.0
2006-06-29 02:39:00,84.758,84.77,84.721,84.721,193199998.0
2006-06-29 02:40:00,84.739,84.762,84.728,84.742,293499999.0
2006-06-29 02:41:00,84.738,84.756,84.731,84.749,233699999.0
2006-06-29 02:42:00,84.741,84.741,84.712,84.712,173699998.0
2006-06-29 02:43:00,84.731,84.731,84.686,84.711,278900002.0
2006-06-29 02:44:00,84.737,84.737,84.711,84.711,236099998.0
2006-06-29 02:45:00,84.717,84.752,84.717,84.74,232000001.0
2006-06-29 02:46:00,84.755,84.761,84.732,84.732,149799999.0
2006-06-29 02:47:00,84.742,84.742,84.717,84.727,286799999.0
2006-06-29 02:48:00,84.73,84.765,84.73,84.765,98200001.0
2006-06-29 02:49:00,84.764,84.781,84.75,84.76,227100001.0
2006-06-29 02:50:00,84.773,84.787,84.751,84.773,184899999.0
2006-06-29 02:51:00,84.781,84.785,84.758,84.763,209399997.0
2006-06-29 02:52:00,84.759,84.773,84.743,84.743,208299997.0
2006-06-29 02:53:00,84.756,84.771,84.745,84.764,329399998.0
2006-06-29 02:54:00,84.728,84.749,84.722,84.736,230700001.0
2006-06-29 02:55:00,84.742,84.758,84.73,84.739,174999999.0
2006-06-29 02:56:00,84.742,84.763,84.736,84.756,222000002.0
2006-06-29 02:57:00,84.758,84.765,84.727,84.761,173600000.0
2006-06-29 02:58:00,84.748,84.748,84.699,84.699,207800003.0
2006-06-29 02:59:00,84.71,84.719,84.695,84.705,108399997.0
2006-06-29 03:00:00,84.678,84.702,84.667,84.682,124099997.0
2006-06-29 03:01:00,84.687,84.715,84.678,84.694,138600000.0
2006-06-29 03:02:00,84.722,84.73,84.699,84.723,248300002.0
2006-06-29 03:03:00,84.726,84.735,84.708,84.715,168000000.0
2006-06-29 03:04:00,84.723,84.745,84.708,84.73,163400000.0
2006-06-29 03:05:00,84.729,84.752,84.728,84.729,116900000.0
2006-06-29 03:06:00,84.75,84.763,84.736,84.762,158399999.0
2006-06-29 03:07:00,84.759,84.78,84.75,84.763,206699999.0
2006-06-29 03:08:00,84.772,84.808,84.772,84.806,218100000.0
2006-06-29 03:09:00,84.806,84.806,84.777,84.78,280599998.0
2006-06-29 03:10:00,84.774,84.793,84.772,84.786,195500001.0
2006-06-29 03:11:00,84.771,84.798,84.771,84.797,191700001.0
2006-06-29 03:12:00,84.797,84.797,84.755,84.762,288699998.0
2006-06-29 03:13:00,84.768,84.788,84.768,84.788,136800001.0
2006-06-29 03:14:00,84.791,84.799,84.775,84.793,192599999.0
2006-06-29 03:15:00,84.8,84.806,84.784,84.794,147899998.0
2006-06-29 03:16:00,84.795,84.806,84.78,84.793,213899999.0
2006-06-29 03:17:00,84.797,84.828,84.784,84.798,231700001.0
2006-06-29 03:18:00,84.829,84.829,84.805,84.806,159899999.0
2006-06-29 03:19:00,84.802,84.822,84.788,84.804,163199997.0
2006-06-29 03:20:00,84.799,84.818,84.789,84.81,263500003.0
2006-06-29 03:21:00,84.827,84.837,84.806,84.806,213899996.0
2006-06-29 03:22:00,84.839,84.848,84.816,84.833,120799998.0
2006-06-29 03:23:00,84.842,84.848,84.826,84.836,181099998.0
2006-06-29 03:24:00,84.829,84.856,84.823,84.842,215000002.0
2006-06-29 03:25:00,84.822,84.842,84.802,84.816,276799996.0
2006-06-29 03:26:00,84.809,84.816,84.785,84.785,241400000.0
2006-06-29 03:27:00,84.808,84.817,84.792,84.795,213400002.0
2006-06-29 03:28:00,84.806,84.822,84.789,84.797,205599995.0
2006-06-29 03:29:00,84.805,84.823,84.789,84.817,235999996.0
2006-06-29 03:30:00,84.826,84.826,84.785,84.791,155700001.0
2006-06-29 03:31:00,84.819,84.839,84.808,84.822,173999999.0
2006-06-29 03:32:00,84.819,84.845,84.819,84.841,170200000.0
2006-06-29 03:33:00,84.828,84.844,84.808,84.825,176599999.0
2006-06-29 03:34:00,84.821,84.846,84.802,84.829,119000000.0
2006-06-29 03:35:00,84.823,84.855,84.819,84.837,216899997.0
2006-06-29 03:36:00,84.838,84.851,84.824,84.83,197599999.0
2006-06-29 03:37:00,84.853,84.867,84.837,84.867,304399999.0
2006-06-29 03:38:00,84.867,84.877,84.854,84.864,168700001.0
2006-06-29 03:39:00,84.841,84.869,84.841,84.857,256400000.0
2006-06-29 03:40:00,84.864,84.884,84.848,84.866,153600000.0
2006-06-29 03:41:00,84.887,84.895,84.87,84.87,168200002.0
2006-06-29 03:42:00,84.885,84.885,84.86,84.86,80799999.0
2006-06-29 03:43:00,84.884,84.892,84.837,84.837,237800001.0
2006-06-29 03:44:00,84.893,84.897,84.87,84.873,341099996.0
2006-06-29 03:45:00,84.886,84.906,84.881,84.903,135500000.0
2006-06-29 03:46:00,84.906,84.911,84.878,84.881,257799997.0
2006-06-29 03:47:00,84.892,84.923,84.892,84.913,228800000.0
2006-06-29 03:48:00,84.912,84.913,84.89,84.904,143800001.0
2006-06-29 03:49:00,84.887,84.916,84.885,84.916,215900002.0
2006-06-29 03:50:00,84.895,84.914,84.869,84.899,99100001.0
2006-06-29 03:51:00,84.911,84.919,84.876,84.904,176900001.0
2006-06-29 03:52:00,84.886,84.913,84.886,84.913,122799999.0
2006-06-29 03:53:00,84.898,84.927,84.876,84.892,143600002.0
2006-06-29 03:54:00,84.907,84.919,84.894,84.894,106599999.0
2006-06-29 03:55:00,84.908,84.914,84.885,84.9,65200000.0
2006-06-29 03:56:00,84.916,84.933,84.901,84.915,233699999.0
2006-06-29 03:57:00,84.935,84.945,84.913,84.929,144600000.0
2006-06-29 03:58:00,84.918,84.936,84.899,84.936,198300001.0
2006-06-29 03:59:00,84.912,84.94,84.907,84.929,145900001.0
2006-06-29 04:00:00,84.903,84.92,84.878,84.898,287299999.0
2006-06-29 04:01:00,84.89,84.906,84.875,84.895,126900000.0
2006-06-29 04:02:00,84.88,84.903,84.871,84.899,289199994.0
2006-06-29 04:03:00,84.89,84.899,84.864,84.876,113300001.0
2006-06-29 04:04:00,84.873,84.895,84.863,84.888,176499999.0
2006-06-29 04:05:00,84.895,84.904,84.883,84.89,166800000.0
2006-06-29 04:06:00,84.891,84.899,84.86,84.86,109300001.0
2006-06-29 04:07:00,84.896,84.908,84.877,84.894,278200004.0
2006-06-29 04:08:00,84.885,84.903,84.873,84.892,277300000.0
2006-06-29 04:09:00,84.886,84.893,84.866,84.875,165700000.0
2006-06-29 04:10:00,84.883,84.904,84.875,84.904,150400002.0
2006-06-29 04:11:00,84.893,84.912,84.883,84.898,160399998.0
2006-06-29 04:12:00,84.874,84.892,84.863,84.892,135599999.0
2006-06-29 04:13:00,84.877,84.903,84.869,84.895,337500001.0
2006-06-29 04:14:00,84.909,84.925,84.901,84.903,119000001.0
2006-06-29 04:15:00,84.91,84.928,84.891,84.9,282699997.0
2006-06-29 04:16:00,84.923,84.927,84.9,84.9,268200002.0
2006-06-29 04:17:00,84.893,84.93,84.891,84.926,145200000.0
2006-06-29 04:18:00,84.923,84.938,84.907,84.93,134300000.0
2006-06-29 04:19:00,84.932,84.943,84.915,84.928,262400001.0
2006-06-29 04:20:00,84.917,84.941,84.915,84.935,205299999.0
2006-06-29 04:21:00,84.941,84.942,84.927,84.927,25100000.0
2006-06-29 04:22:00,84.921,84.938,84.909,84.931,129099996.0
2006-06-29 04:23:00,84.934,84.938,84.908,84.908,78200000.0
2006-06-29 04:24:00,84.885,84.923,84.885,84.923,218799998.0
2006-06-29 04:25:00,84.916,84.918,84.888,84.918,179399997.0
2006-06-29 04:26:00,84.898,84.922,84.895,84.922,126600002.0
2006-06-29 04:27:00,84.932,84.932,84.902,84.924,190599999.0
2006-06-29 04:28:00,84.93,84.942,84.918,84.927,166500003.0
2006-06-29 04:29:00,84.921,84.922,84.894,84.894,197799996.0
2006-06-29 04:30:00,84.905,84.932,84.905,84.932,269199999.0
2006-06-29 04:31:00,84.927,84.94,84.916,84.935,250899998.0
2006-06-29 04:32:00,84.938,84.938,84.907,84.911,122700001.0
2006-06-29 04:33:00,84.915,84.939,84.903,84.932,222900001.0
2006-06-29 04:34:00,84.935,84.941,84.914,84.93,166799999.0
2006-06-29 04:35:00,84.907,84.929,84.903,84.923,162400001.0
2006-06-29 04:36:00,84.918,84.93,84.907,84.925,111900000.0
2006-06-29 04:37:00,84.915,84.926,84.893,84.908,126900002.0
2006-06-29 04:38:00,84.932,84.932,84.895,84.895,263999997.0
2006-06-29 04:39:00,84.9,84.928,84.9,84.926,131899999.0
2006-06-29 04:40:00,84.925,84.929,84.907,84.913,209300000.0
2006-06-29 04:41:00,84.911,84.928,84.9,84.924,207499999.0
2006-06-29 04:42:00,84.934,84.948,84.918,84.93,218000002.0
2006-06-29 04:43:00,84.941,84.941,84.92,84.92,100699999.0
2006-06-29 04:44:00,84.938,84.944,84.917,84.929,156899999.0
2006-06-29 04:45:00,84.931,84.937,84.902,84.902,183300000.0
2006-06-29 04:46:00,84.88,84.907,84.877,84.899,301199998.0
2006-06-29 04:47:00,84.885,84.909,84.878,84.895,257599996.0
2006-06-29 04:48:00,84.889,84.893,84.871,84.876,218599997.0
2006-06-29 04:49:00,84.88,84.89,84.86,84.877,138599997.0
2006-06-29 04:50:00,84.864,84.89,84.864,84.865,128000000.0
2006-06-29 04:51:00,84.886,84.886,84.854,84.87,170000001.0
2006-06-29 04:52:00,84.877,84.877,84.85,84.851,135899999.0
2006-06-29 04:53:00,84.867,84.875,84.851,84.852,305399995.0
2006-06-29 04:54:00,84.849,84.868,84.835,84.868,227199998.0
2006-06-29 04:55:00,84.852,84.884,84.852,84.873,119899999.0
2006-06-29 04:56:00,84.884,84.888,84.866,84.872,227700002.0
2006-06-29 04:57:00,84.875,84.877,84.852,84.86,114400000.0
2006-06-29 04:58:00,84.862,84.877,84.84,84.86,127000000.0
2006-06-29 04:59:00,84.853,84.873,84.853,84.868,110600000.0
2006-06-29 05:00:00,84.856,84.871,84.846,84.871,98300000.0
2006-06-29 05:01:00,84.851,84.874,84.844,84.862,148100001.0
2006-06-29 05:02:00,84.863,84.876,84.855,84.875,216999996.0
2006-06-29 05:03:00,84.872,84.874,84.847,84.873,146699999.0
2006-06-29 05:04:00,84.866,84.875,84.85,84.875,199999997.0
2006-06-29 05:05:00,84.855,84.876,84.833,84.868,139899999.0
2006-06-29 05:06:00,84.856,84.88,84.851,84.87,201099999.0
2006-06-29 05:07:00,84.865,84.878,84.848,84.868,220100001.0
2006-06-29 05:08:00,84.874,84.883,84.859,84.859,155400000.0
2006-06-29 05:09:00,84.875,84.882,84.859,84.873,277199997.0
2006-06-29 05:10:00,84.858,84.866,84.832,84.849,105400000.0
2006-06-29 05:11:00,84.842,84.867,84.823,84.854,271599998.0
2006-06-29 05:12:00,84.855,84.855,84.826,84.835,163699996.0
2006-06-29 05:13:00,84.836,84.858,84.832,84.858,174999996.0
2006-06-29 05:14:00,84.854,84.857,84.829,84.835,203199996.0
2006-06-29 05:15:00,84.835,84.86,84.831,84.84,165299999.0
2006-06-29 05:16:00,84.848,84.881,84.829,84.869,182599999.0
2006-06-29 05:17:00,84.87,84.883,84.85,84.872,275499995.0
2006-06-29 05:18:00,84.873,84.873,84.849,84.849,127299999.0
2006-06-29 05:19:00,84.859,84.867,84.842,84.843,152000000.0
2006-06-29 05:20:00,84.863,84.866,84.832,84.832,202100000.0
2006-06-29 05:21:00,84.829,84.868,84.829,84.867,272800001.0
2006-06-29 05:22:00,84.859,84.87,84.844,84.862,241100002.0
2006-06-29 05:23:00,84.852,84.88,84.849,84.868,183399999.0
2006-06-29 05:24:00,84.87,84.873,84.853,84.858,169399998.0
2006-06-29 05:25:00,84.873,84.88,84.857,84.869,196999999.0
2006-06-29 05:26:00,84.86,84.877,84.859,84.875,145200001.0
2006-06-29 05:27:00,84.88,84.88,84.846,84.85,110500000.0
2006-06-29 05:28:00,84.88,84.88,84.841,84.86,207700002.0
2006-06-29 05:29:00,84.857,84.88,84.848,84.875,324699996.0
2006-06-29 05:30:00,84.88,84.88,84.853,84.87,186900000.0
2006-06-29 05:31:00,84.87,84.876,84.853,84.865,221600002.0
2006-06-29 05:32:00,84.871,84.879,84.853,84.855,188400003.0
2006-06-29 05:33:00,84.87,84.875,84.851,84.86,223100000.0
2006-06-29 05:34:00,84.872,84.882,84.852,84.869,99100000.0
2006-06-29 05:35:00,84.877,84.901,84.877,84.896,244200003.0
2006-06-29 05:36:00,84.888,84.89,84.862,84.862,94799999.0
2006-06-29 05:37:00,84.867,84.905,84.867,84.905,152900000.0
2006-06-29 05:38:00,84.91,84.91,84.885,84.897,213500001.0
2006-06-29 05:39:00,84.888,84.91,84.888,84.91,53100000.0
2006-06-29 05:40:00,84.901,84.924,84.893,84.907,177699999.0
2006-06-29 05:41:00,84.918,84.918,84.887,84.896,272400001.0
2006-06-29 05:42:00,84.917,84.936,84.91,84.928,128500001.0
2006-06-29 05:43:00,84.894,84.924,84.894,84.924,79100000.0
2006-06-29 05:44:00,84.927,84.931,84.906,84.909,123000000.0
2006-06-29 05:45:00,84.911,84.911,84.886,84.898,195500001.0
2006-06-29 05:46:00,84.885,84.916,84.885,84.913,188399997.0
2006-06-29 05:47:00,84.901,84.901,84.874,84.885,217999997.0
2006-06-29 05:48:00,84.876,84.892,84.864,84.875,189700001.0
2006-06-29 05:49:00,84.872,84.895,84.861,84.881,154699998.0
2006-06-29 05:50:00,84.888,84.891,84.869,84.871,247500002.0
2006-06-29 05:51:00,84.884,84.887,84.851,84.872,129600001.0
2006-06-29 05:52:00,84.866,84.883,84.852,84.882,200000003.0
2006-06-29 05:53:00,84.889,84.902,84.869,84.869,159300000.0
2006-06-29 05:54:00,84.89,84.902,84.87,84.876,166600002.0
2006-06-29 05:55:00,84.896,84.906,84.878,84.878,169400004.0
2006-06-29 05:56:00,84.903,84.903,84.873,84.873,208599999.0
2006-06-29 05:57:00,84.891,84.891,84.849,84.852,138300000.0
2006-06-29 05:58:00,84.839,84.856,84.833,84.856,178300000.0
2006-06-29 05:59:00,84.862,84.891,84.855,84.866,191600002.0
2006-06-29 06:00:00,84.895,84.917,84.878,84.891,186200003.0
2006-06-29 06:01:00,84.927,84.927,84.893,84.893,200500004.0
2006-06-29 06:02:00,84.891,84.922,84.891,84.915,125299999.0
2006-06-29 06:03:00,84.912,84.923,84.893,84.899,228700001.0
2006-06-29 06:04:00,84.892,84.897,84.863,84.882,181000002.0
2006-06-29 06:05:00,84.895,84.895,84.866,84.878,225600002.0
2006-06-29 06:06:00,84.891,84.897,84.866,84.875,142300000.0
2006-06-29 06:07:00,84.882,84.882,84.85,84.85,166299999.0
2006-06-29 06:08:00,84.863,84.888,84.858,84.883,134300001.0
2006-06-29 06:09:00,84.884,84.886,84.863,84.867,189500000.0
2006-06-29 06:10:00,84.877,84.88,84.857,84.858,181900002.0
2006-06-29 06:11:00,84.856,84.872,84.838,84.849,94200000.0
2006-06-29 06:12:00,84.85,84.871,84.838,84.858,217199997.0
2006-06-29 06:13:00,84.867,84.893,84.849,84.875,257300002.0
2006-06-29 06:14:00,84.873,84.892,84.854,84.872,165899999.0
2006-06-29 06:15:00,84.877,84.881,84.857,84.857,142700000.0
2006-06-29 06:16:00,84.862,84.876,84.845,84.856,277600000.0
2006-06-29 06:17:00,84.864,84.884,84.861,84.882,152499998.0
2006-06-29 06:18:00,84.879,84.879,84.843,84.843,300199998.0
2006-06-29 06:19:00,84.849,84.876,84.843,84.866,219699996.0
2006-06-29 06:20:00,84.854,84.877,84.854,84.868,186800002.0
2006-06-29 06:21:00,84.853,84.874,84.853,84.865,206299997.0
2006-06-29 06:22:00,84.845,84.858,84.826,84.846,286200000.0
2006-06-29 06:23:00,84.847,84.86,84.834,84.843,240000000.0
2006-06-29 06:24:00,84.835,84.852,84.82,84.835,291299995.0
2006-06-29 06:25:00,84.836,84.855,84.833,84.855,295100001.0
2006-06-29 06:26:00,84.85,84.857,84.83,84.842,224600001.0
2006-06-29 06:27:00,84.853,84.858,84.838,84.842,207700001.0
2006-06-29 06:28:00,84.84,84.855,84.832,84.837,274200000.0
2006-06-29 06:29:00,84.856,84.856,84.815,84.83,70900000.0
2006-06-29 06:30:00,84.848,84.856,84.828,84.834,194200000.0
2006-06-29 06:31:00,84.835,84.861,84.834,84.853,149800001.0
2006-06-29 06:32:00,84.857,84.873,84.842,84.853,217099999.0
2006-06-29 06:33:00,84.858,84.858,84.831,84.831,194699997.0
2006-06-29 06:34:00,84.839,84.852,84.821,84.834,197899999.0
2006-06-29 06:35:00,84.857,84.86,84.834,84.847,179699998.0
2006-06-29 06:36:00,84.855,84.855,84.84,84.84,125700000.0
2006-06-29 06:37:00,84.857,84.862,84.843,84.843,94200001.0
2006-06-29 06:38:00,84.858,84.875,84.843,84.862,355100000.0
2006-06-29 06:39:00,84.873,84.882,84.855,84.861,223800001.0
2006-06-29 06:40:00,84.879,84.884,84.848,84.848,360000005.0
2006-06-29 06:41:00,84.866,84.877,84.851,84.864,114600001.0
2006-06-29 06:42:00,84.867,84.875,84.844,84.86,250700000.0
2006-06-29 06:43:00,84.858,84.87,84.849,84.865,246200001.0
2006-06-29 06:44:00,84.863,84.878,84.848,84.856,156399999.0
2006-06-29 06:45:00,84.864,84.885,84.841,84.855,155299998.0
2006-06-29 06:46:00,84.863,84.866,84.843,84.843,194399999.0
2006-06-29 06:47:00,84.841,84.866,84.841,84.855,145800001.0
2006-06-29 06:48:00,84.826,84.849,84.82,84.833,244900000.0
2006-06-29 06:49:00,84.816,84.843,84.816,84.835,192899999.0
2006-06-29 06:50:00,84.813,84.835,84.804,84.814,199500004.0
2006-06-29 06:51:00,84.835,84.855,84.824,84.838,111200000.0
2006-06-29 06:52:00,84.845,84.862,84.831,84.838,145099998.0
2006-06-29 06:53:00,84.853,84.853,84.823,84.823,147999999.0
2006-06-29 06:54:00,84.831,84.848,84.825,84.848,203500002.0
2006-06-29 06:55:00,84.833,84.848,84.826,84.835,159899999.0
2006-06-29 06:56:00,84.837,84.857,84.827,84.857,235700001.0
2006-06-29 06:57:00,84.832,84.85,84.819,84.845,155500001.0
2006-06-29 06:58:00,84.834,84.858,84.827,84.835,153899999.0
2006-06-29 06:59:00,84.857,84.871,84.842,84.853,159599999.0
2006-06-29 07:00:00,84.865,84.868,84.841,84.868,267200001.0
2006-06-29 07:01:00,84.85,84.873,84.85,84.871,141099999.0
2006-06-29 07:02:00,84.873,84.873,84.847,84.852,230900000.0
2006-06-29 07:03:00,84.86,84.867,84.838,84.856,126999998.0
2006-06-29 07:04:00,84.847,84.859,84.834,84.855,229399999.0
2006-06-29 07:05:00,84.831,84.854,84.825,84.845,159400000.0
2006-06-29 07:06:00,84.829,84.848,84.828,84.839,61500000.0
2006-06-29 07:07:00,84.839,84.843,84.807,84.819,148900000.0
2006-06-29 07:08:00,84.842,84.848,84.825,84.848,159999999.0
2006-06-29 07:09:00,84.835,84.841,84.816,84.82,280799998.0
2006-06-29 07:10:00,84.837,84.837,84.808,84.808,112400000.0
2006-06-29 07:11:00,84.83,84.838,84.815,84.815,228200002.0
2006-06-29 07:12:00,84.82,84.826,84.801,84.813,227699997.0
2006-06-29 07:13:00,84.804,84.822,84.792,84.814,219200000.0
2006-06-29 07:14:00,84.8,84.82,84.797,84.812,168900000.0
2006-06-29 07:15:00,84.8,84.811,84.778,84.791,159700000.0
2006-06-29 07:16:00,84.791,84.814,84.762,84.783,243399999.0
2006-06-29 07:17:00,84.794,84.797,84.774,84.797,107899999.0
2006-06-29 07:18:00,84.802,84.803,84.773,84.773,147299999.0
2006-06-29 07:19:00,84.79,84.795,84.771,84.777,224499997.0
2006-06-29 07:20:00,84.761,84.778,84.749,84.771,261700001.0
2006-06-29 07:21:00,84.761,84.781,84.75,84.763,212499997.0
2006-06-29 07:22:00,84.755,84.77,84.736,84.744,283099997.0
2006-06-29 07:23:00,84.745,84.752,84.723,84.727,258599997.0
2006-06-29 07:24:00,84.75,84.75,84.709,84.735,182800002.0
2006-06-29 07:25:00,84.747,84.753,84.729,84.739,224899999.0
2006-06-29 07:26:00,84.753,84.757,84.727,84.735,187200000.0
2006-06-29 07:27:00,84.735,84.764,84.733,84.741,193400003.0
2006-06-29 07:28:00,84.734,84.761,84.727,84.745,185599998.0
2006-06-29 07:29:00,84.727,84.742,84.715,84.732,165500001.0
2006-06-29 07:30:00,84.709,84.728,84.708,84.723,112600001.0
2006-06-29 07:31:00,84.718,84.726,84.697,84.707,184199998.0
2006-06-29 07:32:00,84.719,84.725,84.699,84.707,188499999.0
2006-06-29 07:33:00,84.704,84.72,84.694,84.713,278100002.0
2006-06-29 07:34:00,84.723,84.727,84.701,84.705,168700000.0
2006-06-29 07:35:00,84.713,84.72,84.695,84.7,293099998.0
2006-06-29 07:36:00,84.726,84.748,84.722,84.743,258299999.0
2006-06-29 07:37:00,84.722,84.74,84.713,84.74,184600001.0
2006-06-29 07:38:00,84.73,84.743,84.712,84.719,50700000.0
2006-06-29 07:39:00,84.755,84.755,84.727,84.735,153800001.0
2006-06-29 07:40:00,84.743,84.755,84.726,84.747,162399997.0
2006-06-29 07:41:00,84.728,84.743,84.714,84.73,116100002.0
2006-06-29 07:42:00,84.734,84.736,84.716,84.719,193399998.0
2006-06-29 07:43:00,84.737,84.737,84.712,84.732,117599999.0
2006-06-29 07:44:00,84.726,84.74,84.716,84.74,143899999.0
2006-06-29 07:45:00,84.721,84.76,84.721,84.756,183100001.0
2006-06-29 07:46:00,84.711,84.756,84.711,84.755,150200002.0
2006-06-29 07:47:00,84.745,84.755,84.717,84.74,181600003.0
2006-06-29 07:48:00,84.758,84.758,84.73,84.739,191299997.0
2006-06-29 07:49:00,84.74,84.753,84.723,84.744,289900001.0
2006-06-29 07:50:00,84.737,84.765,84.708,84.743,295200000.0
2006-06-29 07:51:00,84.752,84.786,84.752,84.782,149099999.0
2006-06-29 07:52:00,84.78,84.78,84.742,84.775,116300000.0
2006-06-29 07:53:00,84.758,84.779,84.741,84.779,189699997.0
2006-06-29 07:54:00,84.769,84.782,84.754,84.762,161400002.0
2006-06-29 07:55:00,84.778,84.797,84.764,84.783,206900002.0
2006-06-29 07:56:00,84.777,84.795,84.761,84.786,157000001.0
2006-06-29 07:57:00,84.791,84.808,84.779,84.792,203199996.0
2006-06-29 07:58:00,84.783,84.803,84.777,84.79,130200000.0
2006-06-29 07:59:00,84.756,84.79,84.756,84.79,49200000.0
2006-06-29 08:00:00,84.79,84.799,84.772,84.788,207800000.0
2006-06-29 08:01:00,84.78,84.796,84.774,84.789,187099999.0
2006-06-29 08:02:00,84.774,84.804,84.774,84.795,205799999.0
2006-06-29 08:03:00,84.774,84.793,84.767,84.793,121600000.0
2006-06-29 08:04:00,84.802,84.828,84.793,84.804,270099998.0
2006-06-29 08:05:00,84.827,84.834,84.794,84.801,259999998.0
2006-06-29 08:06:00,84.83,84.845,84.819,84.821,209600000.0
2006-06-29 08:07:00,84.834,84.834,84.8,84.803,282700002.0
2006-06-29 08:08:00,84.816,84.838,84.815,84.828,98299998.0
2006-06-29 08:09:00,84.82,84.834,84.802,84.821,138300000.0
2006-06-29 08:10:00,84.823,84.832,84.792,84.812,187700001.0
2006-06-29 08:11:00,84.814,84.828,84.792,84.801,159500002.0
2006-06-29 08:12:00,84.812,84.812,84.783,84.793,164200001.0
2006-06-29 08:13:00,84.791,84.812,84.785,84.798,230699996.0
2006-06-29 08:14:00,84.784,84.807,84.783,84.797,172200002.0
2006-06-29 08:15:00,84.794,84.802,84.771,84.79,152100000.0
2006-06-29 08:16:00,84.772,84.804,84.772,84.804,164700000.0
2006-06-29 08:17:00,84.81,84.811,84.783,84.786,205100001.0
2006-06-29 08:18:00,84.773,84.791,84.76,84.775,167099998.0
2006-06-29 08:19:00,84.779,84.819,84.774,84.799,260999995.0
2006-06-29 08:20:00,84.826,84.832,84.797,84.815,213700004.0
2006-06-29 08:21:00,84.824,84.836,84.803,84.827,280699999.0
2006-06-29 08:22:00,84.811,84.837,84.811,84.837,158899998.0
2006-06-29 08:23:00,84.813,84.864,84.813,84.864,184400003.0
2006-06-29 08:24:00,84.855,84.855,84.822,84.83,178899996.0
2006-06-29 08:25:00,84.808,84.859,84.808,84.837,186100000.0
2006-06-29 08:26:00,84.811,84.841,84.811,84.835,194399998.0
2006-06-29 08:27:00,84.836,84.851,84.823,84.823,164700000.0
2006-06-29 08:28:00,84.836,84.865,84.831,84.838,211100001.0
2006-06-29 08:29:00,84.833,84.847,84.817,84.832,198800002.0
2006-06-29 08:30:00,84.839,84.847,84.819,84.825,139000000.0
2006-06-29 08:31:00,84.819,84.839,84.816,84.835,215300000.0
2006-06-29 08:32:00,84.817,84.836,84.8,84.818,242699999.0
2006-06-29 08:33:00,84.827,84.847,84.815,84.834,188699999.0
2006-06-29 08:34:00,84.836,84.842,84.809,84.809,168100001.0
2006-06-29 08:35:00,84.815,84.84,84.809,84.835,216099996.0
2006-06-29 08:36:00,84.837,84.837,84.805,84.807,138199999.0
2006-06-29 08:37:00,84.832,84.843,84.808,84.839,147000001.0
2006-06-29 08:38:00,84.857,84.857,84.826,84.838,244400002.0
2006-06-29 08:39:00,84.843,84.853,84.827,84.838,126900000.0
2006-06-29 08:40:00,84.856,84.859,84.837,84.84,192799997.0
2006-06-29 08:41:00,84.852,84.88,84.843,84.864,181000002.0
2006-06-29 08:42:00,84.854,84.87,84.846,84.863,100400000.0
2006-06-29 08:43:00,84.842,84.867,84.838,84.838,247999998.0
2006-06-29 08:44:00,84.857,84.862,84.836,84.841,406000000.0
2006-06-29 08:45:00,84.842,84.863,84.842,84.863,62700000.0
2006-06-29 08:46:00,84.855,84.86,84.839,84.84,172200000.0
2006-06-29 08:47:00,84.841,84.877,84.841,84.872,282000001.0
2006-06-29 08:48:00,84.877,84.877,84.855,84.858,117400003.0
2006-06-29 08:49:00,84.873,84.876,84.849,84.861,206200002.0
2006-06-29 08:50:00,84.878,84.896,84.87,84.886,147099999.0
2006-06-29 08:51:00,84.888,84.906,84.869,84.869,258900001.0
2006-06-29 08:52:00,84.901,84.925,84.882,84.903,118800001.0
2006-06-29 08:53:00,84.92,84.943,84.913,84.94,265199998.0
2006-06-29 08:54:00,84.918,84.933,84.899,84.919,151699998.0
2006-06-29 08:55:00,84.904,84.917,84.897,84.913,156499999.0
2006-06-29 08:56:00,84.916,84.916,84.888,84.891,196499995.0
2006-06-29 08:57:00,84.9,84.9,84.87,84.87,295200000.0
2006-06-29 08:58:00,84.867,84.897,84.864,84.888,146100000.0
2006-06-29 08:59:00,84.891,84.913,84.89,84.913,301999999.0
2006-06-29 09:00:00,84.91,84.925,84.89,84.899,234299996.0
2006-06-29 09:01:00,84.894,84.916,84.885,84.903,132200001.0
2006-06-29 09:02:00,84.907,84.909,84.888,84.888,174600000.0
2006-06-29 09:03:00,84.906,84.916,84.888,84.896,259100000.0
2006-06-29 09:04:00,84.882,84.905,84.853,84.871,180899998.0
2006-06-29 09:05:00,84.87,84.886,84.861,84.885,223000000.0
2006-06-29 09:06:00,84.875,84.892,84.865,84.887,152299996.0
2006-06-29 09:07:00,84.866,84.902,84.862,84.902,115100002.0
2006-06-29 09:08:00,84.918,84.918,84.885,84.885,152299996.0
2006-06-29 09:09:00,84.905,84.91,84.883,84.898,133600002.0
2006-06-29 09:10:00,84.903,84.905,84.867,84.88,143799999.0
2006-06-29 09:11:00,84.89,84.908,84.874,84.895,148000002.0
2006-06-29 09:12:00,84.883,84.903,84.873,84.892,195000001.0
2006-06-29 09:13:00,84.874,84.893,84.874,84.887,203700001.0
2006-06-29 09:14:00,84.868,84.884,84.856,84.873,135799999.0
2006-06-29 09:15:00,84.863,84.885,84.859,84.877,216099999.0
2006-06-29 09:16:00,84.856,84.877,84.851,84.867,107299999.0
2006-06-29 09:17:00,84.847,84.867,84.836,84.867,249499999.0
2006-06-29 09:18:00,84.846,84.863,84.838,84.859,154500000.0
2006-06-29 09:19:00,84.84,84.864,84.838,84.854,170700004.0
2006-06-29 09:20:00,84.858,84.858,84.823,84.828,144399998.0
2006-06-29 09:21:00,84.86,84.864,84.832,84.832,154700001.0
2006-06-29 09:22:00,84.862,84.877,84.851,84.872,169200003.0
2006-06-29 09:23:00,84.857,84.88,84.853,84.88,112800001.0
2006-06-29 09:24:00,84.859,84.879,84.841,84.878,95999998.0
2006-06-29 09:25:00,84.886,84.888,84.862,84.867,171400000.0
2006-06-29 09:26:00,84.876,84.902,84.876,84.896,254799997.0
2006-06-29 09:27:00,84.895,84.9,84.87,84.875,227899998.0
2006-06-29 09:28:00,84.892,84.907,84.87,84.892,218200000.0
2006-06-29 09:29:00,84.903,84.915,84.885,84.886,214399998.0
2006-06-29 09:30:00,84.883,84.904,84.865,84.883,142600001.0
2006-06-29 09:31:00,84.873,84.897,84.873,84.895,226499998.0
2006-06-29 09:32:00,84.879,84.898,84.87,84.898,170799999.0
2006-06-29 09:33:00,84.882,84.893,84.862,84.877,139700000.0
2006-06-29 09:34:00,84.874,84.908,84.874,84.89,197700003.0
2006-06-29 09:35:00,84.887,84.904,84.885,84.904,186900003.0
2006-06-29 09:36:00,84.884,84.901,84.879,84.895,256500002.0
2006-06-29 09:37:00,84.877,84.896,84.875,84.896,215600001.0
2006-06-29 09:38:00,84.897,84.922,84.887,84.902,218300003.0
2006-06-29 09:39:00,84.925,84.925,84.895,84.907,168599999.0
2006-06-29 09:40:00,84.893,84.919,84.89,84.906,168700001.0
2006-06-29 09:41:00,84.881,84.9,84.869,84.895,225000004.0
2006-06-29 09:42:00,84.875,84.9,84.875,84.895,186300000.0
2006-06-29 09:43:00,84.888,84.905,84.872,84.887,192600000.0
2006-06-29 09:44:00,84.879,84.894,84.856,84.894,251099997.0
2006-06-29 09:45:00,84.891,84.897,84.875,84.882,157600000.0
2006-06-29 09:46:00,84.863,84.887,84.86,84.884,235700002.0
2006-06-29 09:47:00,84.866,84.887,84.853,84.876,116199999.0
2006-06-29 09:48:00,84.873,84.887,84.864,84.878,242600000.0
2006-06-29 09:49:00,84.888,84.889,84.864,84.864,168600000.0
2006-06-29 09:50:00,84.863,84.883,84.858,84.88,198699998.0
2006-06-29 09:51:00,84.844,84.882,84.844,84.872,89600000.0
2006-06-29 09:52:00,84.88,84.897,84.87,84.872,98400000.0
2006-06-29 09:53:00,84.875,84.898,84.867,84.898,296299999.0
2006-06-29 09:54:00,84.885,84.885,84.855,84.86,115200001.0
2006-06-29 09:55:00,84.854,84.877,84.838,84.859,234200002.0
2006-06-29 09:56:00,84.866,84.874,84.846,84.857,224599995.0
2006-06-29 09:57:00,84.871,84.872,84.84,84.845,201299998.0
2006-06-29 09:58:00,84.853,84.858,84.83,84.845,194099999.0
2006-06-29 09:59:00,84.826,84.858,84.826,84.857,249400000.0
2006-06-29 10:00:00,84.836,84.865,84.836,84.864,221500000.0
2006-06-29 10:01:00,84.865,84.874,84.85,84.854,125800002.0
2006-06-29 10:02:00,84.831,84.85,84.822,84.85,209199999.0
2006-06-29 10:03:00,84.863,84.869,84.841,84.846,243599996.0
2006-06-29 10:04:00,84.84,84.858,84.835,84.852,126600000.0
2006-06-29 10:05:00,84.836,84.862,84.833,84.862,136599999.0
2006-06-29 10:06:00,84.836,84.863,84.836,84.863,174000000.0
2006-06-29 10:07:00,84.863,84.863,84.837,84.842,292599998.0
2006-06-29 10:08:00,84.849,84.863,84.832,84.85,64500000.0
2006-06-29 10:09:00,84.841,84.865,84.841,84.855,114700000.0
2006-06-29 10:10:00,84.86,84.86,84.832,84.835,159800000.0
2006-06-29 10:11:00,84.863,84.877,84.848,84.863,189700003.0
2006-06-29 10:12:00,84.856,84.872,84.846,84.859,105599999.0
2006-06-29 10:13:00,84.855,84.878,84.841,84.854,117100002.0
2006-06-29 10:14:00,84.855,84.882,84.855,84.882,198299997.0
2006-06-29 10:15:00,84.883,84.883,84.863,84.866,280299997.0
2006-06-29 10:16:00,84.866,84.878,84.846,84.853,266799999.0
2006-06-29 10:17:00,84.855,84.87,84.839,84.85,216999997.0
2006-06-29 10:18:00,84.849,84.87,84.842,84.865,168099998.0
2006-06-29 10:19:00,84.845,84.873,84.841,84.856,184699999.0
2006-06-29 10:20:00,84.85,84.867,84.844,84.862,178099999.0
2006-06-29 10:21:00,84.852,84.867,84.837,84.853,151700001.0
2006-06-29 10:22:00,84.837,84.867,84.837,84.857,150700001.0
2006-06-29 10:23:00,84.851,84.872,84.839,84.861,96600000.0
2006-06-29 10:24:00,84.866,84.867,84.835,84.835,254900007.0
2006-06-29 10:25:00,84.873,84.882,84.851,84.868,145500000.0
2006-06-29 10:26:00,84.87,84.893,84.863,84.883,164899997.0
2006-06-29 10:27:00,84.899,84.906,84.884,84.886,294899998.0
2006-06-29 10:28:00,84.906,84.916,84.892,84.905,166999999.0
2006-06-29 10:29:00,84.904,84.907,84.881,84.902,221699999.0
2006-06-29 10:30:00,84.885,84.911,84.885,84.909,245100001.0
2006-06-29 10:31:00,84.917,84.917,84.878,84.886,250099999.0
2006-06-29 10:32:00,84.908,84.908,84.877,84.885,109000001.0
2006-06-29 10:33:00,84.881,84.893,84.867,84.893,176499998.0
2006-06-29 10:34:00,84.898,84.906,84.88,84.88,161500001.0
2006-06-29 10:35:00,84.906,84.906,84.867,84.884,209199998.0
2006-06-29 10:36:00,84.899,84.902,84.877,84.878,123899999.0
2006-06-29 10:37:00,84.898,84.901,84.878,84.878,179900000.0
2006-06-29 10:38:00,84.866,84.882,84.859,84.875,190500000.0
2006-06-29 10:39:00,84.861,84.884,84.848,84.871,220699998.0
2006-06-29 10:40:00,84.864,84.886,84.864,84.879,156100000.0
2006-06-29 10:41:00,84.864,84.878,84.846,84.862,214799997.0
2006-06-29 10:42:00,84.858,84.891,84.858,84.885,189499997.0
2006-06-29 10:43:00,84.881,84.888,84.862,84.862,205099999.0
2006-06-29 10:44:00,84.863,84.892,84.86,84.874,279799999.0
2006-06-29 10:45:00,84.88,84.88,84.845,84.845,196499999.0
2006-06-29 10:46:00,84.856,84.868,84.834,84.859,316000001.0
2006-06-29 10:47:00,84.857,84.859,84.823,84.823,117499998.0
2006-06-29 10:48:00,84.851,84.861,84.83,84.838,259200002.0
2006-06-29 10:49:00,84.853,84.877,84.848,84.877,162000000.0
2006-06-29 10:50:00,84.881,84.881,84.829,84.829,110899997.0
2006-06-29 10:51:00,84.864,84.876,84.844,84.845,241899999.0
2006-06-29 10:52:00,84.865,84.879,84.846,84.848,218699997.0
2006-06-29 10:53:00,84.872,84.873,84.847,84.847,227600001.0
2006-06-29 10:54:00,84.856,84.875,84.84,84.845,171499999.0
2006-06-29 10:55:00,84.863,84.869,84.842,84.849,300799998.0
2006-06-29 10:56:00,84.861,84.878,84.851,84.878,182400001.0
2006-06-29 10:57:00,84.875,84.878,84.855,84.878,145600000.0
2006-06-29 10:58:00,84.885,84.889,84.856,84.856,199900001.0
2006-06-29 10:59:00,84.863,84.875,84.844,84.859,315699998.0
2006-06-29 11:00:00,84.859,84.875,84.816,84.865,196499999.0
2006-06-29 11:01:00,84.877,84.877,84.835,84.835,229699998.0
2006-06-29 11:02:00,84.84,84.856,84.819,84.842,237800003.0
2006-06-29 11:03:00,84.829,84.859,84.829,84.859,273900002.0
2006-06-29 11:04:00,84.851,84.867,84.836,84.853,221300000.0
2006-06-29 11:05:00,84.868,84.869,84.846,84.848,207400000.0
2006-06-29 11:06:00,84.831,84.855,84.83,84.855,160100002.0
2006-06-29 11:07:00,84.832,84.852,84.822,84.845,214699999.0
2006-06-29 11:08:00,84.836,84.864,84.833,84.843,105599999.0
2006-06-29 11:09:00,84.851,84.868,84.841,84.857,176799998.0
2006-06-29 11:10:00,84.856,84.865,84.842,84.848,297499997.0
2006-06-29 11:11:00,84.847,84.872,84.845,84.871,172000000.0
2006-06-29 11:12:00,84.863,84.897,84.863,84.897,237000000.0
2006-06-29 11:13:00,84.888,84.922,84.879,84.922,206099999.0
2006-06-29 11:14:00,84.912,84.912,84.879,84.879,177200001.0
2006-06-29 11:15:00,84.887,84.889,84.853,84.862,270100001.0
2006-06-29 11:16:00,84.887,84.92,84.887,84.916,120799999.0
2006-06-29 11:17:00,84.893,84.911,84.881,84.911,169100000.0
2006-06-29 11:18:00,84.879,84.913,84.874,84.887,158800001.0
2006-06-29 11:19:00,84.869,84.888,84.858,84.879,269000001.0
2006-06-29 11:20:00,84.881,84.891,84.856,84.875,216899999.0
2006-06-29 11:21:00,84.885,84.885,84.855,84.855,112699999.0
2006-06-29 11:22:00,84.849,84.884,84.849,84.88,181699997.0
2006-06-29 11:23:00,84.879,84.879,84.85,84.879,128600000.0
2006-06-29 11:24:00,84.86,84.875,84.85,84.866,111500000.0
2006-06-29 11:25:00,84.855,84.887,84.855,84.887,168500000.0
2006-06-29 11:26:00,84.883,84.883,84.857,84.863,147500001.0
2006-06-29 11:27:00,84.877,84.886,84.863,84.87,124700000.0
2006-06-29 11:28:00,84.887,84.887,84.851,84.851,262400000.0
2006-06-29 11:29:00,84.864,84.88,84.862,84.869,166100001.0
2006-06-29 11:30:00,84.875,84.875,84.836,84.843,147500001.0
2006-06-29 11:31:00,84.85,84.877,84.847,84.864,130200001.0
2006-06-29 11:32:00,84.872,84.884,84.849,84.856,276199997.0
2006-06-29 11:33:00,84.874,84.874,84.837,84.853,202700001.0
2006-06-29 11:34:00,84.852,84.865,84.843,84.865,208299997.0
2006-06-29 11:35:00,84.857,84.87,84.84,84.86,158800000.0
2006-06-29 11:36:00,84.854,84.87,84.848,84.87,199800000.0
2006-06-29 11:37:00,84.858,84.878,84.856,84.878,273599994.0
2006-06-29 11:38:00,84.87,84.875,84.842,84.855,275800001.0
2006-06-29 11:39:00,84.843,84.869,84.843,84.863,91900000.0
2006-06-29 11:40:00,84.811,84.864,84.811,84.86,178499999.0
2006-06-29 11:41:00,84.865,84.875,84.845,84.845,242500001.0
2006-06-29 11:42:00,84.844,84.863,84.84,84.855,182099999.0
2006-06-29 11:43:00,84.854,84.86,84.82,84.822,132200000.0
2006-06-29 11:44:00,84.815,84.828,84.802,84.821,188900001.0
2006-06-29 11:45:00,84.82,84.839,84.782,84.821,233200002.0
2006-06-29 11:46:00,84.84,84.85,84.822,84.832,254500000.0
2006-06-29 11:47:00,84.833,84.853,84.818,84.84,234899996.0
2006-06-29 11:48:00,84.845,84.845,84.808,84.821,257999998.0
2006-06-29 11:49:00,84.817,84.84,84.812,84.831,311300000.0
2006-06-29 11:50:00,84.823,84.828,84.806,84.824,231500003.0
2006-06-29 11:51:00,84.83,84.832,84.808,84.814,270100005.0
2006-06-29 11:52:00,84.795,84.817,84.774,84.793,176599999.0
2006-06-29 11:53:00,84.791,84.791,84.756,84.762,206999999.0
2006-06-29 11:54:00,84.772,84.772,84.715,84.748,156299999.0
2006-06-29 11:55:00,84.769,84.769,84.733,84.733,184599998.0
2006-06-29 11:56:00,84.741,84.76,84.739,84.749,118600001.0
2006-06-29 11:57:00,84.75,84.772,84.748,84.77,95000000.0
2006-06-29 11:58:00,84.78,84.792,84.766,84.779,98299999.0
2006-06-29 11:59:00,84.794,84.824,84.784,84.805,221500000.0
2006-06-29 12:00:00,84.823,84.829,84.804,84.81,222800003.0
2006-06-29 12:01:00,84.803,84.82,84.792,84.805,99899999.0
2006-06-29 12:02:00,84.791,84.808,84.781,84.791,242599995.0
2006-06-29 12:03:00,84.795,84.809,84.769,84.79,204599998.0
2006-06-29 12:04:00,84.808,84.841,84.798,84.821,145900002.0
2006-06-29 12:05:00,84.806,84.83,84.784,84.805,180399999.0
2006-06-29 12:06:00,84.782,84.802,84.766,84.786,135200002.0
2006-06-29 12:07:00,84.771,84.782,84.709,84.764,230700000.0
2006-06-29 12:08:00,84.761,84.768,84.743,84.753,118500001.0
2006-06-29 12:09:00,84.741,84.758,84.735,84.755,168200002.0
2006-06-29 12:10:00,84.739,84.767,84.739,84.763,128399999.0
2006-06-29 12:11:00,84.75,84.776,84.743,84.772,179199999.0
2006-06-29 12:12:00,84.769,84.782,84.765,84.77,141699999.0
2006-06-29 12:13:00,84.776,84.783,84.748,84.748,202900000.0
2006-06-29 12:14:00,84.754,84.789,84.754,84.774,198200000.0
2006-06-29 12:15:00,84.772,84.783,84.754,84.763,200299996.0
2006-06-29 12:16:00,84.766,84.774,84.747,84.755,226300000.0
2006-06-29 12:17:00,84.789,84.815,84.789,84.812,131700000.0
2006-06-29 12:18:00,84.793,84.81,84.782,84.798,139500000.0
2006-06-29 12:19:00,84.768,84.797,84.766,84.778,133199999.0
2006-06-29 12:20:00,84.763,84.783,84.748,84.781,313299999.0
2006-06-29 12:21:00,84.777,84.785,84.754,84.754,177599999.0
2006-06-29 12:22:00,84.767,84.782,84.757,84.773,114399999.0
2006-06-29 12:23:00,84.78,84.78,84.753,84.767,175700001.0
2006-06-29 12:24:00,84.765,84.782,84.742,84.76,117400000.0
2006-06-29 12:25:00,84.768,84.786,84.757,84.767,282499998.0
2006-06-29 12:26:00,84.77,84.79,84.764,84.787,184099999.0
2006-06-29 12:27:00,84.791,84.794,84.755,84.773,137300000.0
2006-06-29 12:28:00,84.762,84.791,84.755,84.772,178399998.0
2006-06-29 12:29:00,84.764,84.786,84.757,84.782,193100000.0
2006-06-29 12:30:00,84.779,84.795,84.766,84.767,201899999.0
2006-06-29 12:31:00,84.805,84.809,84.779,84.786,200300002.0
2006-06-29 12:32:00,84.783,84.809,84.78,84.8,245900002.0
2006-06-29 12:33:00,84.792,84.792,84.748,84.748,344500000.0
2006-06-29 12:34:00,84.768,84.779,84.747,84.757,159699999.0
2006-06-29 12:35:00,84.79,84.79,84.77,84.77,158899999.0
2006-06-29 12:36:00,84.786,84.797,84.754,84.78,281799999.0
2006-06-29 12:37:00,84.795,84.805,84.776,84.793,178100002.0
2006-06-29 12:38:00,84.807,84.807,84.781,84.781,137300002.0
2006-06-29 12:39:00,84.787,84.808,84.778,84.808,133700000.0
2006-06-29 12:40:00,84.791,84.82,84.786,84.82,126299998.0
2006-06-29 12:41:00,84.805,84.817,84.797,84.813,156699998.0
2006-06-29 12:42:00,84.799,84.824,84.799,84.822,163400000.0
2006-06-29 12:43:00,84.828,84.856,84.807,84.807,277400003.0
2006-06-29 12:44:00,84.82,84.828,84.8,84.822,102800000.0
2006-06-29 12:45:00,84.816,84.828,84.807,84.827,156000000.0
2006-06-29 12:46:00,84.793,84.819,84.793,84.815,214900000.0
2006-06-29 12:47:00,84.8,84.829,84.767,84.829,120500002.0
2006-06-29 12:48:00,84.817,84.839,84.81,84.836,164200000.0
2006-06-29 12:49:00,84.827,84.841,84.815,84.84,300100001.0
2006-06-29 12:50:00,84.832,84.845,84.815,84.832,194799998.0
2006-06-29 12:51:00,84.83,84.845,84.823,84.831,188000000.0
2006-06-29 12:52:00,84.828,84.833,84.804,84.82,182100003.0
2006-06-29 12:53:00,84.81,84.848,84.81,84.836,122899998.0
2006-06-29 12:54:00,84.847,84.858,84.83,84.833,199500000.0
2006-06-29 12:55:00,84.845,84.879,84.845,84.879,160800002.0
2006-06-29 12:56:00,84.875,84.899,84.857,84.873,276200001.0
2006-06-29 12:57:00,84.866,84.89,84.861,84.864,166300000.0
2006-06-29 12:58:00,84.901,84.908,84.885,84.896,186699997.0
2006-06-29 12:59:00,84.91,84.916,84.885,84.898,138999998.0
2006-06-29 13:00:00,84.878,84.898,84.872,84.898,130700001.0
2006-06-29 13:01:00,84.88,84.9,84.873,84.9,140500001.0
2006-06-29 13:02:00,84.885,84.909,84.881,84.899,128100000.0
2006-06-29 13:03:00,84.884,84.903,84.864,84.894,186900002.0
2006-06-29 13:04:00,84.882,84.904,84.876,84.876,121500000.0
2006-06-29 13:05:00,84.871,84.9,84.871,84.893,156099998.0
2006-06-29 13:06:00,84.885,84.897,84.868,84.892,280599997.0
2006-06-29 13:07:00,84.889,84.899,84.866,84.886,161400001.0
2006-06-29 13:08:00,84.872,84.89,84.854,84.89,154699998.0
2006-06-29 13:09:00,84.889,84.903,84.877,84.877,248899999.0
2006-06-29 13:10:00,84.88,84.894,84.863,84.889,253999997.0
2006-06-29 13:11:00,84.869,84.884,84.866,84.882,160900000.0
2006-06-29 13:12:00,84.875,84.891,84.868,84.888,133600001.0
2006-06-29 13:13:00,84.888,84.897,84.861,84.878,131800000.0
2006-06-29 13:14:00,84.846,84.866,84.815,84.846,187000002.0
2006-06-29 13:15:00,84.838,84.859,84.834,84.855,193800000.0
2006-06-29 13:16:00,84.855,84.861,84.837,84.844,204699999.0
2006-06-29 13:17:00,84.85,84.866,84.83,84.852,163400000.0
2006-06-29 13:18:00,84.861,84.861,84.838,84.842,158299998.0
2006-06-29 13:19:00,84.818,84.841,84.81,84.826,205500000.0
2006-06-29 13:20:00,84.832,84.842,84.822,84.836,129100002.0
2006-06-29 13:21:00,84.821,84.843,84.816,84.843,249199998.0
2006-06-29 13:22:00,84.827,84.843,84.824,84.843,156199998.0
2006-06-29 13:23:00,84.849,84.862,84.834,84.844,213000000.0
2006-06-29 13:24:00,84.848,84.85,84.828,84.83,281199999.0
2006-06-29 13:25:00,84.844,84.846,84.825,84.833,159899996.0
2006-06-29 13:26:00,84.838,84.838,84.811,84.822,176299997.0
2006-06-29 13:27:00,84.824,84.846,84.82,84.839,212500001.0
2006-06-29 13:28:00,84.823,84.84,84.82,84.838,107600002.0
2006-06-29 13:29:00,84.839,84.851,84.818,84.828,124000001.0
2006-06-29 13:30:00,84.834,84.894,84.821,84.872,209000003.0
2006-06-29 13:31:00,84.906,84.918,84.886,84.888,238399997.0
2006-06-29 13:32:00,84.898,84.908,84.88,84.888,203300000.0
2006-06-29 13:33:00,84.885,84.928,84.885,84.924,145300000.0
2006-06-29 13:34:00,84.904,84.931,84.902,84.924,224500001.0
2006-06-29 13:35:00,84.926,84.926,84.9,84.912,205299997.0
2006-06-29 13:36:00,84.904,84.918,84.895,84.917,129500001.0
2006-06-29 13:37:00,84.913,84.927,84.89,84.91,333900000.0
2006-06-29 13:38:00,84.915,84.924,84.899,84.916,161799997.0
2006-06-29 13:39:00,84.92,84.92,84.884,84.897,331400002.0
2006-06-29 13:40:00,84.903,84.926,84.902,84.919,297199997.0
2006-06-29 13:41:00,84.899,84.919,84.879,84.894,207300002.0
2006-06-29 13:42:00,84.897,84.904,84.874,84.874,212800001.0
2006-06-29 13:43:00,84.884,84.905,84.858,84.876,142100001.0
2006-06-29 13:44:00,84.877,84.897,84.876,84.89,234999998.0
2006-06-29 13:45:00,84.888,84.903,84.854,84.887,204000000.0
2006-06-29 13:46:00,84.889,84.909,84.879,84.886,266500000.0
2006-06-29 13:47:00,84.874,84.906,84.874,84.904,193699999.0
2006-06-29 13:48:00,84.898,84.911,84.886,84.903,197999999.0
2006-06-29 13:49:00,84.901,84.901,84.87,84.877,245000001.0
2006-06-29 13:50:00,84.877,84.89,84.861,84.873,115899999.0
2006-06-29 13:51:00,84.876,84.893,84.869,84.876,110799998.0
2006-06-29 13:52:00,84.892,84.902,84.874,84.885,228099998.0
2006-06-29 13:53:00,84.899,84.922,84.893,84.922,155400000.0
2006-06-29 13:54:00,84.912,84.928,84.896,84.901,137999998.0
2006-06-29 13:55:00,84.901,84.925,84.901,84.925,357399999.0
2006-06-29 13:56:00,84.928,84.928,84.889,84.898,212399997.0
2006-06-29 13:57:00,84.914,84.923,84.899,84.91,145800000.0
2006-06-29 13:58:00,84.922,84.925,84.899,84.91,191099999.0
2006-06-29 13:59:00,84.915,84.928,84.897,84.922,204699998.0
2006-06-29 14:00:00,84.932,84.948,84.92,84.945,161099999.0
2006-06-29 14:01:00,84.924,84.974,84.924,84.974,245300000.0
2006-06-29 14:02:00,84.967,84.976,84.948,84.949,221600000.0
2006-06-29 14:03:00,84.962,84.964,84.938,84.946,112200000.0
2006-06-29 14:04:00,84.968,84.968,84.944,84.952,154700003.0
2006-06-29 14:05:00,84.938,84.956,84.933,84.947,130000001.0
2006-06-29 14:06:00,84.922,84.96,84.922,84.957,146799999.0
2006-06-29 14:07:00,84.955,84.982,84.955,84.982,119300000.0
2006-06-29 14:08:00,84.988,84.99,84.962,84.963,167699999.0
2006-06-29 14:09:00,84.98,84.981,84.953,84.953,225299995.0
2006-06-29 14:10:00,84.975,84.975,84.937,84.937,130000000.0
2006-06-29 14:11:00,84.929,84.944,84.922,84.937,165299999.0
2006-06-29 14:12:00,84.944,84.948,84.919,84.932,102000000.0
2006-06-29 14:13:00,84.934,84.944,84.92,84.926,176000001.0
2006-06-29 14:14:00,84.924,84.947,84.922,84.935,174300000.0
2006-06-29 14:15:00,84.918,84.94,84.907,84.94,255399997.0
2006-06-29 14:16:00,84.925,84.961,84.925,84.947,190899999.0
2006-06-29 14:17:00,84.923,84.948,84.919,84.934,184399996.0
2006-06-29 14:18:00,84.924,84.944,84.909,84.916,187000001.0
2006-06-29 14:19:00,84.938,84.954,84.912,84.93,272500002.0
2006-06-29 14:20:00,84.939,84.963,84.934,84.955,152799998.0
2006-06-29 14:21:00,84.956,84.975,84.945,84.961,145300001.0
2006-06-29 14:22:00,84.978,84.993,84.965,84.976,185799998.0
2006-06-29 14:23:00,84.997,85.003,84.972,84.972,93300002.0
2006-06-29 14:24:00,84.982,85.001,84.97,84.984,164699999.0
2006-06-29 14:25:00,84.985,85.004,84.982,84.986,218699998.0
2006-06-29 14:26:00,84.993,85.008,84.971,84.997,142699996.0
2006-06-29 14:27:00,84.98,85.001,84.962,84.977,132300000.0
2006-06-29 14:28:00,84.936,84.988,84.929,84.988,182199998.0
2006-06-29 14:29:00,84.983,85.001,84.889,84.903,199800002.0
2006-06-29 14:30:00,84.903,84.996,84.891,84.996,284799998.0
2006-06-29 14:31:00,84.991,85.005,84.983,84.997,163400000.0
2006-06-29 14:32:00,84.995,84.995,84.971,84.979,171600002.0
2006-06-29 14:33:00,84.948,84.969,84.938,84.952,76500000.0
2006-06-29 14:34:00,84.956,84.964,84.932,84.943,136300001.0
2006-06-29 14:35:00,84.954,84.976,84.937,84.976,154299997.0
2006-06-29 14:36:00,84.976,84.981,84.948,84.963,190299997.0
2006-06-29 14:37:00,84.957,84.978,84.951,84.971,251599998.0
2006-06-29 14:38:00,84.947,84.965,84.929,84.929,148100004.0
2006-06-29 14:39:00,84.937,84.96,84.937,84.954,132700000.0
2006-06-29 14:40:00,84.932,84.966,84.931,84.966,181300001.0
2006-06-29 14:41:00,84.961,84.977,84.907,84.958,234000000.0
2006-06-29 14:42:00,84.966,84.994,84.964,84.983,180499999.0
2006-06-29 14:43:00,84.987,85.003,84.982,84.995,163900003.0
2006-06-29 14:44:00,84.98,84.992,84.952,84.978,228099998.0
2006-06-29 14:45:00,84.952,84.97,84.939,84.956,221699999.0
2006-06-29 14:46:00,84.958,84.97,84.945,84.952,185499999.0
2006-06-29 14:47:00,84.96,84.984,84.956,84.969,184100001.0
2006-06-29 14:48:00,84.963,84.986,84.947,84.966,168300002.0
2006-06-29 14:49:00,84.97,84.99,84.967,84.99,97200001.0
2006-06-29 14:50:00,84.991,85.001,84.961,84.989,109399999.0
2006-06-29 14:51:00,85.006,85.013,84.974,84.974,156300000.0
2006-06-29 14:52:00,84.995,85.011,84.986,85.003,190700000.0
2006-06-29 14:53:00,85.011,85.018,84.991,84.997,202200003.0
2006-06-29 14:54:00,84.993,85.01,84.987,85.003,143699999.0
2006-06-29 14:55:00,84.99,85.01,84.989,85.003,181999997.0
2006-06-29 14:56:00,84.988,85.005,84.976,84.991,154500004.0
2006-06-29 14:57:00,85.0,85.02,84.996,85.014,169100000.0
2006-06-29 14:58:00,85.011,85.029,85.001,85.022,199200001.0
2006-06-29 14:59:00,85.01,85.023,84.988,85.009,194399999.0
2006-06-29 15:00:00,84.995,85.006,84.983,84.986,192000000.0
2006-06-29 15:01:00,84.968,84.997,84.96,84.969,243800001.0
2006-06-29 15:02:00,84.96,84.96,84.922,84.932,151899998.0
2006-06-29 15:03:00,84.95,84.953,84.933,84.938,179200001.0
2006-06-29 15:04:00,84.949,84.979,84.947,84.961,113799999.0
2006-06-29 15:05:00,84.954,84.969,84.927,84.955,304299998.0
2006-06-29 15:06:00,84.935,84.952,84.889,84.923,172600000.0
2006-06-29 15:07:00,84.89,84.921,84.842,84.896,207700001.0
2006-06-29 15:08:00,84.884,84.916,84.884,84.896,172700003.0
2006-06-29 15:09:00,84.894,84.9,84.843,84.859,203500000.0
2006-06-29 15:10:00,84.879,84.902,84.875,84.898,221700003.0
2006-06-29 15:11:00,84.901,84.905,84.872,84.905,214499999.0
2006-06-29 15:12:00,84.875,84.894,84.853,84.867,214699996.0
2006-06-29 15:13:00,84.848,84.887,84.848,84.867,143399999.0
2006-06-29 15:14:00,84.858,84.875,84.834,84.855,146899999.0
2006-06-29 15:15:00,84.843,84.866,84.828,84.853,183300001.0
2006-06-29 15:16:00,84.849,84.878,84.849,84.868,98700001.0
2006-06-29 15:17:00,84.863,84.882,84.846,84.87,182100000.0
2006-06-29 15:18:00,84.87,84.875,84.853,84.87,338499995.0
2006-06-29 15:19:00,84.843,84.87,84.839,84.867,285099999.0
2006-06-29 15:20:00,84.872,84.872,84.846,84.856,168799997.0
2006-06-29 15:21:00,84.84,84.86,84.834,84.86,160900000.0
2006-06-29 15:22:00,84.836,84.865,84.836,84.865,138199997.0
2006-06-29 15:23:00,84.863,84.871,84.849,84.856,228300005.0
2006-06-29 15:24:00,84.863,84.884,84.858,84.876,300399997.0
2006-06-29 15:25:00,84.866,84.881,84.857,84.875,102499999.0
2006-06-29 15:26:00,84.867,84.897,84.854,84.882,326899998.0
2006-06-29 15:27:00,84.896,84.902,84.848,84.848,125999998.0
2006-06-29 15:28:00,84.861,84.883,84.861,84.881,119400001.0
2006-06-29 15:29:00,84.898,84.912,84.879,84.903,182700002.0
2006-06-29 15:30:00,84.894,84.914,84.89,84.908,138899998.0
2006-06-29 15:31:00,84.903,84.913,84.887,84.901,147600000.0
2006-06-29 15:32:00,84.91,84.91,84.885,84.899,228999999.0
2006-06-29 15:33:00,84.906,84.922,84.88,84.903,167700003.0
2006-06-29 15:34:00,84.917,84.925,84.897,84.897,259999996.0
2006-06-29 15:35:00,84.879,84.907,84.878,84.907,120099999.0
2006-06-29 15:36:00,84.899,84.914,84.888,84.905,180499998.0
2006-06-29 15:37:00,84.905,84.923,84.901,84.919,167500002.0
2006-06-29 15:38:00,84.915,84.938,84.907,84.936,211500001.0
2006-06-29 15:39:00,84.931,84.943,84.915,84.929,155399999.0
2006-06-29 15:40:00,84.924,84.944,84.869,84.88,219099999.0
2006-06-29 15:41:00,84.871,84.878,84.845,84.845,192200001.0
2006-06-29 15:42:00,84.858,84.858,84.832,84.836,109900001.0
2006-06-29 15:43:00,84.857,84.867,84.833,84.842,253199997.0
2006-06-29 15:44:00,84.857,84.886,84.844,84.848,214600000.0
2006-06-29 15:45:00,84.884,84.904,84.873,84.873,203000000.0
2006-06-29 15:46:00,84.877,84.905,84.874,84.902,291400001.0
2006-06-29 15:47:00,84.885,84.903,84.875,84.9,232199998.0
2006-06-29 15:48:00,84.867,84.887,84.856,84.88,164699998.0
2006-06-29 15:49:00,84.862,84.876,84.837,84.849,192299998.0
2006-06-29 15:50:00,84.824,84.841,84.801,84.815,160899998.0
2006-06-29 15:51:00,84.82,84.826,84.792,84.792,72900001.0
2006-06-29 15:52:00,84.796,84.803,84.775,84.785,157800000.0
2006-06-29 15:53:00,84.797,84.823,84.797,84.816,173399999.0
2006-06-29 15:54:00,84.81,84.821,84.793,84.803,115599999.0
2006-06-29 15:55:00,84.801,84.826,84.801,84.802,136800001.0
2006-06-29 15:56:00,84.764,84.789,84.755,84.766,229000003.0
2006-06-29 15:57:00,84.745,84.751,84.727,84.732,110600000.0
2006-06-29 15:58:00,84.742,84.761,84.739,84.759,172600000.0
2006-06-29 15:59:00,84.758,84.775,84.742,84.755,190399998.0
2006-06-29 16:00:00,84.75,84.768,84.731,84.75,305399996.0
2006-06-29 16:01:00,84.739,84.779,84.739,84.779,209099997.0
2006-06-29 16:02:00,84.775,84.775,84.732,84.743,137300001.0
2006-06-29 16:03:00,84.747,84.747,84.707,84.707,98399998.0
2006-06-29 16:04:00,84.692,84.715,84.681,84.715,213400001.0
2006-06-29 16:05:00,84.717,84.725,84.689,84.694,191900000.0
2006-06-29 16:06:00,84.676,84.696,84.662,84.681,179199998.0
2006-06-29 16:07:00,84.679,84.705,84.679,84.705,219600003.0
2006-06-29 16:08:00,84.702,84.712,84.687,84.703,227199999.0
2006-06-29 16:09:00,84.695,84.72,84.69,84.713,267200001.0
2006-06-29 16:10:00,84.713,84.718,84.694,84.708,158700001.0
2006-06-29 16:11:00,84.703,84.73,84.687,84.709,134600000.0
2006-06-29 16:12:00,84.716,84.737,84.708,84.729,264500000.0
2006-06-29 16:13:00,84.716,84.737,84.716,84.726,143700002.0
2006-06-29 16:14:00,84.707,84.757,84.707,84.745,157100000.0
2006-06-29 16:15:00,84.732,84.75,84.726,84.738,84700000.0
2006-06-29 16:16:00,84.729,84.786,84.729,84.786,178700000.0
2006-06-29 16:17:00,84.789,84.823,84.784,84.823,175200000.0
2006-06-29 16:18:00,84.827,84.834,84.805,84.805,209400002.0
2006-06-29 16:19:00,84.827,84.831,84.808,84.808,94100000.0
2006-06-29 16:20:00,84.822,84.844,84.814,84.829,275000000.0
2006-06-29 16:21:00,84.834,84.862,84.823,84.828,214300000.0
2006-06-29 16:22:00,84.837,84.861,84.818,84.829,165700000.0
2006-06-29 16:23:00,84.821,84.836,84.811,84.83,261699995.0
2006-06-29 16:24:00,84.831,84.831,84.809,84.809,100800000.0
2006-06-29 16:25:00,84.813,84.828,84.796,84.796,248300002.0
2006-06-29 16:26:00,84.815,84.831,84.795,84.831,212200000.0
2006-06-29 16:27:00,84.842,84.842,84.816,84.828,276499998.0
2006-06-29 16:28:00,84.816,84.856,84.808,84.856,139400002.0
2006-06-29 16:29:00,84.867,84.883,84.842,84.842,266000000.0
2006-06-29 16:30:00,84.822,84.851,84.815,84.846,233399998.0
2006-06-29 16:31:00,84.829,84.853,84.824,84.837,235899993.0
2006-06-29 16:32:00,84.845,84.854,84.833,84.837,147499999.0
2006-06-29 16:33:00,84.855,84.862,84.835,84.835,97900000.0
2006-06-29 16:34:00,84.814,84.839,84.814,84.839,187500001.0
2006-06-29 16:35:00,84.833,84.836,84.815,84.815,85400000.0
2006-06-29 16:36:00,84.82,84.864,84.82,84.842,150200001.0
2006-06-29 16:37:00,84.851,84.861,84.83,84.852,134700000.0
2006-06-29 16:38:00,84.837,84.855,84.828,84.837,141199999.0
2006-06-29 16:39:00,84.826,84.826,84.783,84.792,229000001.0
2006-06-29 16:40:00,84.801,84.822,84.794,84.822,192300000.0
2006-06-29 16:41:00,84.821,84.823,84.792,84.812,228000004.0
2006-06-29 16:42:00,84.831,84.843,84.815,84.815,177399999.0
2006-06-29 16:43:00,84.819,84.84,84.818,84.839,188499999.0
2006-06-29 16:44:00,84.833,84.851,84.818,84.834,135799998.0
2006-06-29 16:45:00,84.848,84.876,84.845,84.859,182899998.0
2006-06-29 16:46:00,84.844,84.874,84.842,84.861,100100000.0
2006-06-29 16:47:00,84.872,84.888,84.868,84.872,127500000.0
2006-06-29 16:48:00,84.866,84.883,84.845,84.864,204099997.0
2006-06-29 16:49:00,84.866,84.881,84.858,84.873,184900000.0
2006-06-29 16:50:00,84.864,84.893,84.855,84.872,266900002.0
2006-06-29 16:51:00,84.852,84.871,84.85,84.867,103600001.0
2006-06-29 16:52:00,84.85,84.876,84.848,84.871,265200000.0
2006-06-29 16:53:00,84.85,84.87,84.849,84.865,200900003.0
2006-06-29 16:54:00,84.859,84.888,84.84,84.87,112000001.0
2006-06-29 16:55:00,84.895,84.898,84.865,84.865,82300001.0
2006-06-29 16:56:00,84.885,84.901,84.87,84.892,105800000.0
2006-06-29 16:57:00,84.872,84.892,84.862,84.882,321599999.0
2006-06-29 16:58:00,84.867,84.879,84.841,84.86,188199999.0
2006-06-29 16:59:00,84.887,84.895,84.863,84.869,222399997.0
2006-06-29 17:00:00,84.885,84.885,84.854,84.854,202599999.0
2006-06-29 17:01:00,84.862,84.882,84.85,84.875,187499999.0
2006-06-29 17:02:00,84.885,84.89,84.863,84.863,192599999.0
2006-06-29 17:03:00,84.875,84.875,84.836,84.841,249100001.0
2006-06-29 17:04:00,84.873,84.889,84.856,84.859,187899998.0
2006-06-29 17:05:00,84.86,84.886,84.86,84.885,58100000.0
2006-06-29 17:06:00,84.89,84.89,84.864,84.864,64600000.0
2006-06-29 17:07:00,84.869,84.888,84.868,84.888,125199997.0
2006-06-29 17:08:00,84.879,84.879,84.858,84.862,260000001.0
2006-06-29 17:09:00,84.861,84.874,84.83,84.83,136099998.0
2006-06-29 17:10:00,84.86,84.881,84.857,84.881,193299999.0
2006-06-29 17:11:00,84.881,84.894,84.86,84.879,205199999.0
2006-06-29 17:12:00,84.89,84.89,84.85,84.85,87699999.0
2006-06-29 17:13:00,84.841,84.877,84.841,84.877,207100001.0
2006-06-29 17:14:00,84.891,84.922,84.879,84.905,136700002.0
2006-06-29 17:15:00,84.916,84.932,84.886,84.898,212899997.0
2006-06-29 17:16:00,84.901,84.91,84.876,84.881,156299998.0
2006-06-29 17:17:00,84.897,84.903,84.87,84.889,119099998.0
2006-06-29 17:18:00,84.884,84.905,84.869,84.888,138800001.0
2006-06-29 17:19:00,84.859,84.859,84.819,84.819,94500000.0
2006-06-29 17:20:00,84.835,84.838,84.808,84.821,176100001.0
2006-06-29 17:21:00,84.838,84.861,84.83,84.858,150300000.0
2006-06-29 17:22:00,84.845,84.857,84.834,84.843,132000001.0
2006-06-29 17:23:00,84.84,84.864,84.829,84.85,182700001.0
2006-06-29 17:24:00,84.861,84.861,84.83,84.846,187200000.0
2006-06-29 17:25:00,84.844,84.857,84.828,84.839,200899999.0
2006-06-29 17:26:00,84.844,84.847,84.827,84.829,230399999.0
2006-06-29 17:27:00,84.841,84.87,84.841,84.87,79400000.0
2006-06-29 17:28:00,84.873,84.882,84.859,84.864,157700001.0
2006-06-29 17:29:00,84.88,84.885,84.856,84.866,197799999.0
2006-06-29 17:30:00,84.853,84.874,84.846,84.863,158499999.0
2006-06-29 17:31:00,84.848,84.848,84.806,84.813,142999999.0
2006-06-29 17:32:00,84.81,84.848,84.81,84.848,93300000.0
2006-06-29 17:33:00,84.826,84.85,84.808,84.842,248299995.0
2006-06-29 17:34:00,84.858,84.868,84.841,84.844,98600000.0
2006-06-29 17:35:00,84.868,84.885,84.856,84.87,129700000.0
2006-06-29 17:36:00,84.856,84.878,84.854,84.878,206699997.0
2006-06-29 17:37:00,84.877,84.877,84.853,84.864,115700001.0
2006-06-29 17:38:00,84.862,84.897,84.859,84.896,170399999.0
2006-06-29 17:39:00,84.887,84.91,84.884,84.887,134900001.0
2006-06-29 17:40:00,84.883,84.897,84.868,84.893,117099998.0
2006-06-29 17:41:00,84.889,84.906,84.86,84.887,306699998.0
2006-06-29 17:42:00,84.879,84.92,84.879,84.919,136100000.0
2006-06-29 17:43:00,84.913,84.916,84.883,84.901,142900004.0
2006-06-29 17:44:00,84.904,84.933,84.891,84.914,246699998.0
2006-06-29 17:45:00,84.879,84.914,84.879,84.905,250400000.0
2006-06-29 17:46:00,84.897,84.913,84.889,84.901,77500000.0
2006-06-29 17:47:00,84.89,84.903,84.87,84.888,202099997.0
2006-06-29 17:48:00,84.892,84.915,84.889,84.903,155600001.0
2006-06-29 17:49:00,84.906,84.913,84.883,84.894,93000000.0
2006-06-29 17:50:00,84.912,84.927,84.896,84.914,178600000.0
2006-06-29 17:51:00,84.904,84.922,84.891,84.909,330299997.0
2006-06-29 17:52:00,84.901,84.914,84.891,84.901,186400001.0
2006-06-29 17:53:00,84.899,84.925,84.896,84.908,227999997.0
2006-06-29 17:54:00,84.91,84.91,84.874,84.874,122000001.0
2006-06-29 17:55:00,84.887,84.924,84.887,84.915,193300000.0
2006-06-29 17:56:00,84.898,84.923,84.894,84.923,203099999.0
2006-06-29 17:57:00,84.908,84.94,84.908,84.921,190000005.0
2006-06-29 17:58:00,84.948,84.964,84.931,84.931,274299999.0
2006-06-29 17:59:00,84.955,84.963,84.936,84.936,340199998.0
2006-06-29 18:00:00,84.927,84.946,84.899,84.916,236899996.0
2006-06-29 18:01:00,84.911,84.93,84.901,84.907,1051899994.0
2006-06-29 18:02:00,84.93,84.99,84.93,84.97,1859299992.0
2006-06-29 18:03:00,84.97,84.98,84.96,84.97,1859299992.0
2006-06-29 18:04:00,84.92,84.932,84.894,84.907,1859299992.0
2006-06-29 18:05:00,84.902,84.927,84.888,84.927,2041199983.0
2006-06-29 18:06:00,84.913,84.92,84.881,84.897,1509599996.0
2006-06-29 18:07:00,84.886,84.908,84.866,84.876,1948100011.0
2006-06-29 18:08:00,84.869,84.9,84.847,84.867,2051799993.0
2006-06-29 18:09:00,84.863,84.874,84.839,84.843,1576299994.0
2006-06-29 18:10:00,84.839,84.872,84.839,84.872,1712999994.0
2006-06-29 18:11:00,84.88,84.889,84.853,84.865,874499998.0
2006-06-29 18:12:00,84.884,84.895,84.86,84.864,1132000001.0
2006-06-29 18:13:00,84.855,84.894,84.855,84.892,1387200003.0
2006-06-29 18:14:00,84.894,84.904,84.873,84.894,1589600002.0
2006-06-29 18:15:00,84.896,84.905,84.87,84.885,1752399995.0
2006-06-29 18:16:00,84.883,84.896,84.866,84.883,2067900000.0
2006-06-29 18:17:00,84.864,84.895,84.861,84.887,799499993.0
2006-06-29 18:18:00,84.892,84.898,84.857,84.885,1036100000.0
2006-06-29 18:19:00,84.88,84.905,84.874,84.879,1664800004.0
2006-06-29 18:20:00,84.899,84.922,84.887,84.913,1639900000.0
2006-06-29 18:21:00,84.921,84.924,84.893,84.901,1725699990.0
2006-06-29 18:22:00,84.919,84.93,84.895,84.92,1634700000.0
2006-06-29 18:23:00,84.96,85.0,84.93,84.96,1396800005.0
2006-06-29 18:24:00,84.89,84.902,84.855,84.867,1396800005.0
2006-06-29 18:25:00,84.92,84.95,84.88,84.91,1452100000.0
2006-06-29 18:26:00,84.88,84.917,84.878,84.905,1452100000.0
2006-06-29 18:27:00,84.893,84.919,84.89,84.913,1383499996.0
2006-06-29 18:28:00,84.915,84.925,84.897,84.898,1199899997.0
2006-06-29 18:29:00,84.923,84.936,84.901,84.923,1157699993.0
2006-06-29 18:30:00,84.92,84.955,84.92,84.947,700400003.0
2006-06-29 18:31:00,84.932,84.951,84.918,84.936,1125499997.0
2006-06-29 18:32:00,84.926,84.953,84.919,84.95,1844199997.0
2006-06-29 18:33:00,84.99,85.02,84.96,85.02,1810199996.0
2006-06-29 18:34:00,84.93,84.939,84.902,84.925,1810199996.0
2006-06-29 18:35:00,84.934,84.963,84.924,84.936,1425399991.0
2006-06-29 18:36:00,84.96,84.983,84.948,84.968,1735600001.0
2006-06-29 18:37:00,84.993,85.009,84.971,84.996,1099099999.0
2006-06-29 18:38:00,85.008,85.012,84.971,84.974,729299997.0
2006-06-29 18:39:00,84.975,85.008,84.973,84.998,477499997.0
2006-06-29 18:40:00,84.991,85.013,84.98,84.982,776100002.0
2006-06-29 18:41:00,84.978,84.995,84.96,84.974,831599988.0
2006-06-29 18:42:00,84.973,84.985,84.956,84.965,707699994.0
2006-06-29 18:43:00,84.965,84.995,84.956,84.994,1476699996.0
2006-06-29 18:44:00,85.001,85.005,84.971,84.972,900700000.0
2006-06-29 18:45:00,85.0,85.007,84.965,84.965,1090500001.0
2006-06-29 18:46:00,84.97,84.99,84.957,84.99,653299992.0
2006-06-29 18:47:00,84.985,84.99,84.963,84.978,583499998.0
2006-06-29 18:48:00,84.988,84.99,84.971,84.971,739899997.0
2006-06-29 18:49:00,84.973,85.0,84.973,84.991,897799997.0
2006-06-29 18:50:00,84.993,85.0,84.965,84.965,1239899995.0
2006-06-29 18:51:00,84.985,84.996,84.97,84.98,460899995.0
2006-06-29 18:52:00,84.988,84.99,84.956,84.975,925300000.0
2006-06-29 18:53:00,84.978,84.995,84.952,84.952,881100001.0
2006-06-29 18:54:00,84.97,84.998,84.967,84.998,893999997.0
2006-06-29 18:55:00,84.993,85.0,84.967,84.973,1079100001.0
2006-06-29 18:56:00,84.98,84.99,84.96,84.969,583299992.0
2006-06-29 18:57:00,84.984,84.999,84.968,84.976,587800002.0
2006-06-29 18:58:00,84.979,85.0,84.959,84.985,1108600002.0
2006-06-29 18:59:00,84.975,84.988,84.967,84.986,754100006.0
2006-06-29 19:00:00,84.969,84.993,84.965,84.985,638199999.0
2006-06-29 19:01:00,84.985,85.0,84.961,84.969,423999998.0
2006-06-29 19:02:00,84.985,85.002,84.971,84.992,188099999.0
2006-06-29 19:03:00,84.981,84.995,84.958,84.978,724999995.0
2006-06-29 19:04:00,84.97,84.986,84.955,84.972,735299999.0
2006-06-29 19:05:00,84.977,84.994,84.963,84.977,405999997.0
2006-06-29 19:06:00,84.983,84.996,84.962,84.962,410199999.0
2006-06-29 19:07:00,84.961,84.985,84.956,84.975,1102199992.0
2006-06-29 19:08:00,84.978,84.978,84.953,84.973,803600002.0
2006-06-29 19:09:00,84.952,84.989,84.952,84.982,731900002.0
2006-06-29 19:10:00,84.971,84.997,84.964,84.982,606299994.0
2006-06-29 19:11:00,84.97,84.997,84.97,84.995,181099999.0
2006-06-29 19:12:00,84.979,85.0,84.965,84.983,328499999.0
2006-06-29 19:13:00,84.982,84.994,84.949,84.964,475099991.0
2006-06-29 19:14:00,84.97,84.99,84.964,84.985,470199999.0
2006-06-29 19:15:00,84.969,84.988,84.959,84.988,663400001.0
2006-06-29 19:16:00,84.984,84.987,84.962,84.969,377499995.0
2006-06-29 19:17:00,84.988,84.988,84.967,84.984,828999995.0
2006-06-29 19:18:00,84.977,84.994,84.96,84.981,570600000.0
2006-06-29 19:19:00,84.983,84.988,84.96,84.975,523499995.0
2006-06-29 19:20:00,84.98,84.995,84.971,84.985,386999997.0
2006-06-29 19:21:00,84.988,84.988,84.959,84.963,336900001.0
2006-06-29 19:22:00,84.976,84.987,84.909,84.956,311000001.0
2006-06-29 19:23:00,84.976,84.985,84.948,84.975,1534999997.0
2006-06-29 19:24:00,84.972,84.98,84.94,84.954,726199995.0
2006-06-29 19:25:00,84.958,84.98,84.947,84.947,881900006.0
2006-06-29 19:26:00,84.965,84.988,84.959,84.984,1360299996.0
2006-06-29 19:27:00,84.976,85.007,84.976,84.99,950399999.0
2006-06-29 19:28:00,84.973,84.985,84.956,84.961,573799997.0
2006-06-29 19:29:00,84.972,84.997,84.956,84.982,617299999.0
2006-06-29 19:30:00,84.999,85.018,84.989,85.013,892099998.0
2006-06-29 19:31:00,84.995,85.024,84.992,85.023,557400000.0
2006-06-29 19:32:00,85.034,85.046,85.014,85.019,712099994.0
2006-06-29 19:33:00,85.023,85.054,85.021,85.043,784099989.0
2006-06-29 19:34:00,85.018,85.039,85.013,85.033,914100000.0
2006-06-29 19:35:00,85.024,85.037,85.0,85.025,762699998.0
2006-06-29 19:36:00,85.015,85.033,85.001,85.015,548299997.0
2006-06-29 19:37:00,85.021,85.031,85.004,85.019,203499999.0
2006-06-29 19:38:00,85.0,85.021,84.974,84.986,1074000001.0
2006-06-29 19:39:00,84.952,84.994,84.952,84.986,960399999.0
2006-06-29 19:40:00,84.967,84.993,84.96,84.962,609600003.0
2006-06-29 19:41:00,84.986,85.005,84.967,84.989,816300000.0
2006-06-29 19:42:00,85.007,85.027,84.993,85.017,647399999.0
2006-06-29 19:43:00,85.023,85.031,85.003,85.012,412199995.0
2006-06-29 19:44:00,85.017,85.034,84.994,85.012,647699990.0
2006-06-29 19:45:00,85.011,85.024,84.991,85.01,474299999.0
2006-06-29 19:46:00,84.989,85.018,84.986,85.013,503600000.0
2006-06-29 19:47:00,84.993,85.022,84.993,85.016,230600003.0
2006-06-29 19:48:00,85.019,85.045,85.005,85.017,773999997.0
2006-06-29 19:49:00,85.003,85.017,84.978,85.005,575200002.0
2006-06-29 19:50:00,84.994,85.025,84.982,85.012,345400001.0
2006-06-29 19:51:00,84.985,85.008,84.983,84.997,281499997.0
2006-06-29 19:52:00,84.975,84.998,84.951,84.986,480800002.0
2006-06-29 19:53:00,84.983,84.999,84.973,84.977,659499994.0
2006-06-29 19:54:00,84.98,85.015,84.978,85.006,1116300001.0
2006-06-29 19:55:00,84.999,85.028,84.987,85.019,324000004.0
2006-06-29 19:56:00,85.019,85.023,84.989,84.989,258199998.0
2006-06-29 19:57:00,85.005,85.005,84.976,84.98,494899999.0
2006-06-29 19:58:00,84.978,84.997,84.97,84.993,724900002.0
2006-06-29 19:59:00,84.968,84.991,84.946,84.968,768399999.0
2006-06-29 20:00:00,84.949,84.964,84.939,84.964,358599996.0
2006-06-29 20:01:00,84.958,84.963,84.927,84.935,635200001.0
2006-06-29 20:02:00,84.952,84.97,84.925,84.94,738899999.0
2006-06-29 20:03:00,84.943,84.992,84.939,84.982,349799998.0
2006-06-29 20:04:00,84.983,85.012,84.936,85.002,320000000.0
2006-06-29 20:05:00,84.986,85.012,84.969,85.012,604499998.0
2006-06-29 20:06:00,85.011,85.022,84.994,84.994,881899999.0
2006-06-29 20:07:00,84.992,85.025,84.989,85.025,710700002.0
2006-06-29 20:08:00,85.015,85.041,84.987,85.031,374300000.0
2006-06-29 20:09:00,85.012,85.036,84.999,85.016,506199999.0
2006-06-29 20:10:00,85.011,85.03,84.998,85.012,772599998.0
2006-06-29 20:11:00,85.015,85.018,84.966,84.977,827299995.0
2006-06-29 20:12:00,84.961,84.986,84.954,84.973,1335500001.0
2006-06-29 20:13:00,84.96,84.979,84.945,84.969,655500000.0
2006-06-29 20:14:00,84.982,84.988,84.958,84.974,503200001.0
2006-06-29 20:15:00,84.985,84.99,84.964,84.985,599499996.0
2006-06-29 20:16:00,84.982,84.995,84.954,84.96,638499998.0
2006-06-29 20:17:00,84.974,84.99,84.963,84.985,450100004.0
2006-06-29 20:18:00,84.97,84.995,84.97,84.995,191999999.0
2006-06-29 20:19:00,84.98,84.993,84.961,84.985,362400002.0
2006-06-29 20:20:00,84.985,84.99,84.96,84.976,764299994.0
2006-06-29 20:21:00,84.971,84.995,84.969,84.99,678200000.0
2006-06-29 20:22:00,84.977,84.998,84.961,84.985,707199996.0
2006-06-29 20:23:00,84.985,84.993,84.967,84.979,506000000.0
2006-06-29 20:24:00,84.971,84.995,84.966,84.985,452600000.0
2006-06-29 20:25:00,84.97,84.99,84.964,84.985,662199999.0
2006-06-29 20:26:00,84.99,84.99,84.959,84.96,536000001.0
2006-06-29 20:27:00,84.97,84.99,84.968,84.985,340600000.0
2006-06-29 20:28:00,84.97,84.995,84.963,84.982,1225300002.0
2006-06-29 20:29:00,84.973,84.995,84.96,84.99,1661299990.0
2006-06-29 20:30:00,84.985,84.995,84.968,84.968,1624399997.0
2006-06-29 20:31:00,84.977,84.99,84.963,84.988,1297599998.0
2006-06-29 20:32:00,84.956,84.98,84.843,84.853,1054299996.0
2006-06-29 20:33:00,84.82,84.842,84.739,84.778,617899991.0
2006-06-29 20:34:00,84.779,84.825,84.752,84.757,407900003.0
2006-06-29 20:35:00,84.785,84.816,84.777,84.789,453399999.0
2006-06-29 20:36:00,84.801,84.844,84.787,84.828,509700005.0
2006-06-29 20:37:00,84.802,84.897,84.802,84.876,574900001.0
2006-06-29 20:38:00,84.879,84.914,84.853,84.903,905000008.0
2006-06-29 20:39:00,84.885,84.911,84.836,84.849,650900000.0
2006-06-29 20:40:00,84.839,84.894,84.794,84.806,1368000007.0
2006-06-29 20:41:00,84.8,84.847,84.782,84.804,868200006.0
2006-06-29 20:42:00,84.828,84.853,84.806,84.835,1119999993.0
2006-06-29 20:43:00,84.839,84.839,84.805,84.805,865799998.0
2006-06-29 20:44:00,84.81,84.846,84.807,84.846,841000001.0
2006-06-29 20:45:00,84.858,84.858,84.811,84.826,627900004.0
2006-06-29 20:46:00,84.824,84.848,84.812,84.812,560699998.0
2006-06-29 20:47:00,84.813,84.833,84.767,84.793,1028099999.0
2006-06-29 20:48:00,84.794,84.846,84.794,84.811,550499995.0
2006-06-29 20:49:00,84.79,84.827,84.773,84.81,571000005.0
2006-06-29 20:50:00,84.828,84.855,84.797,84.85,991399989.0
2006-06-29 20:51:00,84.834,84.866,84.821,84.825,436900001.0
2006-06-29 20:52:00,84.791,84.831,84.783,84.788,480500000.0
2006-06-29 20:53:00,84.782,84.814,84.78,84.8,1007399993.0
2006-06-29 20:54:00,84.794,84.795,84.759,84.759,509499995.0
2006-06-29 20:55:00,84.758,84.817,84.758,84.796,1260299996.0
2006-06-29 20:56:00,84.797,84.822,84.76,84.76,600900002.0
2006-06-29 20:57:00,84.77,84.809,84.752,84.78,739799992.0
2006-06-29 20:58:00,84.783,84.854,84.783,84.847,1184699992.0
2006-06-29 20:59:00,84.861,84.866,84.824,84.838,1248099996.0
2006-06-29 21:00:00,84.858,84.881,84.842,84.854,1160999991.0
2006-06-29 21:01:00,84.839,84.857,84.821,84.834,1078399995.0
2006-06-29 21:02:00,84.834,84.846,84.81,84.821,469399999.0
2006-06-29 21:03:00,84.832,84.834,84.796,84.798,404900000.0
2006-06-29 21:04:00,84.812,84.854,84.806,84.812,460899996.0
2006-06-29 21:05:00,84.84,84.869,84.814,84.845,716800003.0
2006-06-29 21:06:00,84.88,84.894,84.867,84.87,765700000.0
2006-06-29 21:07:00,84.867,84.901,84.855,84.869,594499998.0
2006-06-29 21:08:00,84.885,84.92,84.885,84.906,864800000.0
2006-06-29 21:09:00,84.903,84.938,84.903,84.925,255500000.0
2006-06-29 21:10:00,84.925,84.939,84.895,84.905,876500000.0
2006-06-29 21:11:00,84.906,84.946,84.899,84.913,649000003.0
2006-06-29 21:12:00,84.92,84.932,84.907,84.909,311400002.0
2006-06-29 21:13:00,84.916,84.943,84.915,84.934,489700001.0
2006-06-29 21:14:00,84.914,84.934,84.903,84.924,563300001.0
2006-06-29 21:15:00,84.919,84.931,84.892,84.903,756000000.0
2006-06-29 21:16:00,84.925,84.949,84.898,84.9,884399993.0
2006-06-29 21:17:00,84.909,84.909,84.859,84.871,1055899995.0
2006-06-29 21:18:00,84.888,84.888,84.845,84.869,628899999.0
2006-06-29 21:19:00,84.873,84.889,84.852,84.868,814299995.0
2006-06-29 21:20:00,84.889,84.924,84.882,84.908,1203199996.0
2006-06-29 21:21:00,84.908,84.929,84.899,84.923,918300004.0
2006-06-29 21:22:00,84.925,84.933,84.893,84.895,839000002.0
2006-06-29 21:23:00,84.893,84.921,84.887,84.908,746600000.0
2006-06-29 21:24:00,84.906,84.963,84.906,84.924,875400001.0
2006-06-29 21:25:00,84.916,84.925,84.858,84.858,1198199994.0
2006-06-29 21:26:00,84.867,84.899,84.853,84.878,406800004.0
2006-06-29 21:27:00,84.897,84.918,84.857,84.895,586300003.0
2006-06-29 21:28:00,84.913,84.95,84.903,84.948,281000001.0
2006-06-29 21:29:00,84.952,84.963,84.932,84.939,664799999.0
2006-06-29 21:30:00,84.911,84.932,84.895,84.912,309499999.0
2006-06-29 21:31:00,84.925,84.954,84.913,84.94,259100000.0
2006-06-29 21:32:00,84.965,84.991,84.943,84.952,403900001.0
2006-06-29 21:33:00,84.975,84.999,84.966,84.981,456899999.0
2006-06-29 21:34:00,84.982,84.988,84.959,84.971,172799997.0
2006-06-29 21:35:00,84.957,84.997,84.957,84.986,518200005.0
2006-06-29 21:36:00,84.987,85.009,84.965,84.971,407500003.0
2006-06-29 21:37:00,84.98,84.98,84.911,84.927,591900003.0
2006-06-29 21:38:00,84.914,84.939,84.91,84.915,317299997.0
2006-06-29 21:39:00,84.907,84.932,84.889,84.915,288799998.0
2006-06-29 21:40:00,84.908,84.93,84.88,84.88,434599998.0
2006-06-29 21:41:00,84.893,84.897,84.875,84.875,306199999.0
2006-06-29 21:42:00,84.877,84.911,84.877,84.902,301699998.0
2006-06-29 21:43:00,84.891,84.891,84.845,84.864,297499996.0
2006-06-29 21:44:00,84.865,84.909,84.865,84.883,915499995.0
2006-06-29 21:45:00,84.86,84.887,84.855,84.876,413499997.0
2006-06-29 21:46:00,84.874,84.892,84.859,84.869,183300000.0
2006-06-29 21:47:00,84.871,84.894,84.865,84.894,416300000.0
2006-06-29 21:48:00,84.882,84.896,84.841,84.867,775300006.0
2006-06-29 21:49:00,84.86,84.869,84.831,84.842,245400003.0
2006-06-29 21:50:00,84.831,84.86,84.831,84.846,275900000.0
2006-06-29 21:51:00,84.849,84.886,84.836,84.858,222600003.0
2006-06-29 21:52:00,84.87,84.921,84.87,84.921,177599999.0
2006-06-29 21:53:00,84.921,84.969,84.913,84.954,434999999.0
2006-06-29 21:54:00,84.968,85.002,84.95,84.983,359800000.0
2006-06-29 21:55:00,84.971,84.992,84.957,84.973,199100000.0
2006-06-29 21:56:00,84.972,84.99,84.955,84.955,275599996.0
2006-06-29 21:57:00,84.976,84.98,84.952,84.952,209399998.0
2006-06-29 21:58:00,84.966,84.966,84.943,84.944,229600001.0
2006-06-29 21:59:00,84.934,84.952,84.919,84.929,338499997.0
2006-06-29 22:00:00,84.905,84.928,84.877,84.907,562499994.0
2006-06-29 22:01:00,84.889,84.927,84.886,84.927,674599997.0
2006-06-29 22:02:00,84.914,84.942,84.911,84.926,657199990.0
2006-06-29 22:03:00,84.934,84.959,84.924,84.943,495499999.0
2006-06-29 22:04:00,84.922,84.968,84.922,84.968,529200004.0
2006-06-29 22:05:00,84.946,84.971,84.946,84.966,168999998.0
2006-06-29 22:06:00,84.965,84.976,84.949,84.961,236099998.0
2006-06-29 22:07:00,84.951,84.98,84.949,84.949,236200000.0
2006-06-29 22:08:00,84.935,84.952,84.933,84.952,130500001.0
2006-06-29 22:09:00,84.937,84.957,84.929,84.948,189200005.0
2006-06-29 22:10:00,84.959,84.978,84.948,84.973,210000000.0
2006-06-29 22:11:00,84.959,84.992,84.959,84.992,452000002.0
2006-06-29 22:12:00,84.965,84.992,84.964,84.992,335099998.0
2006-06-29 22:13:00,84.991,85.028,84.984,85.022,521100001.0
2006-06-29 22:14:00,85.002,85.023,84.993,85.01,237500003.0
2006-06-29 22:15:00,84.995,85.013,84.992,85.005,253800002.0
2006-06-29 22:16:00,84.981,84.997,84.954,84.977,488499995.0
2006-06-29 22:17:00,84.96,84.99,84.96,84.98,246200003.0
2006-06-29 22:18:00,84.978,85.002,84.964,84.966,445999998.0
2006-06-29 22:19:00,84.981,84.982,84.951,84.962,417599999.0
2006-06-29 22:20:00,84.97,85.006,84.97,84.983,277600002.0
2006-06-29 22:21:00,85.0,85.032,85.0,85.017,233400000.0
2006-06-29 22:22:00,84.998,85.014,84.984,84.995,299599998.0
2006-06-29 22:23:00,84.975,85.011,84.975,84.994,399499999.0
2006-06-29 22:24:00,85.011,85.021,84.99,84.996,327399999.0
2006-06-29 22:25:00,84.996,85.017,84.996,85.009,257699999.0
2006-06-29 22:26:00,85.003,85.005,84.979,84.985,221599998.0
2006-06-29 22:27:00,85.007,85.015,84.983,84.993,632399992.0
2006-06-29 22:28:00,84.983,85.007,84.966,85.007,355700001.0
2006-06-29 22:29:00,84.987,85.004,84.965,84.999,278699998.0
2006-06-29 22:30:00,84.986,85.005,84.968,85.003,179600003.0
2006-06-29 22:31:00,85.005,85.006,84.954,84.966,610499998.0
2006-06-29 22:32:00,84.985,84.991,84.958,84.959,447299993.0
2006-06-29 22:33:00,84.983,84.988,84.945,84.981,579699997.0
2006-06-29 22:34:00,84.956,84.99,84.956,84.985,392600000.0
2006-06-29 22:35:00,84.971,84.993,84.968,84.993,273799998.0
2006-06-29 22:36:00,84.973,84.993,84.969,84.993,441199996.0
2006-06-29 22:37:00,84.987,85.0,84.97,84.993,284799997.0
2006-06-29 22:38:00,84.98,84.996,84.957,84.995,169199996.0
2006-06-29 22:39:00,84.989,85.024,84.979,84.996,240099996.0
2006-06-29 22:40:00,85.002,85.031,85.0,85.029,172800000.0
2006-06-29 22:41:00,85.035,85.05,85.002,85.05,218499997.0
2006-06-29 22:42:00,85.052,85.068,85.01,85.01,170399998.0
2006-06-29 22:43:00,85.023,85.029,84.988,85.006,271599999.0
2006-06-29 22:44:00,85.004,85.035,84.986,85.001,485000002.0
2006-06-29 22:45:00,85.031,85.054,85.003,85.033,391899996.0
2006-06-29 22:46:00,85.066,85.074,85.03,85.03,261599995.0
2006-06-29 22:47:00,85.047,85.068,85.021,85.041,196099997.0
2006-06-29 22:48:00,85.049,85.058,85.016,85.016,266299998.0
2006-06-29 22:49:00,85.039,85.066,85.014,85.043,254799996.0
2006-06-29 22:50:00,85.052,85.109,85.045,85.109,156600000.0
2006-06-29 22:51:00,85.11,85.13,85.084,85.091,235799997.0
2006-06-29 22:52:00,85.109,85.118,85.081,85.098,123200000.0
2006-06-29 22:53:00,85.114,85.114,85.054,85.067,482199989.0
2006-06-29 22:54:00,85.081,85.11,85.079,85.106,238499996.0
2006-06-29 22:55:00,85.104,85.104,85.051,85.051,343799999.0
2006-06-29 22:56:00,85.049,85.075,85.043,85.073,223300000.0
2006-06-29 22:57:00,85.078,85.089,85.041,85.062,431800002.0
2006-06-29 22:58:00,85.072,85.072,85.009,85.047,215599996.0
2006-06-29 22:59:00,85.058,85.08,84.992,84.995,584799997.0
2006-06-29 23:00:00,85.066,85.085,85.022,85.045,252600001.0
2006-06-29 23:01:00,85.039,85.061,84.983,85.031,210000003.0
2006-06-29 23:02:00,85.039,85.057,85.012,85.013,95900000.0
2006-06-29 23:03:00,85.017,85.068,85.014,85.033,183300000.0
2006-06-29 23:04:00,85.036,85.066,85.021,85.052,117900000.0
2006-06-29 23:05:00,85.055,85.08,85.013,85.027,128699999.0
2006-06-29 23:06:00,85.002,85.058,84.986,85.058,278500002.0
2006-06-29 23:07:00,85.036,85.064,85.015,85.024,183999995.0
2006-06-29 23:08:00,85.037,85.057,85.011,85.019,192100001.0
2006-06-29 23:09:00,85.047,85.054,85.014,85.014,175599997.0
2006-06-29 23:10:00,85.024,85.045,84.981,85.002,172400000.0
2006-06-29 23:11:00,84.999,85.013,84.973,84.998,131900000.0
2006-06-29 23:12:00,84.933,85.002,84.933,84.958,228999996.0
2006-06-29 23:13:00,84.935,84.981,84.921,84.957,173400000.0
2006-06-29 23:14:00,84.951,84.961,84.91,84.91,234000001.0
2006-06-29 23:15:00,84.946,84.95,84.909,84.909,173399999.0
2006-06-29 23:16:00,84.904,84.93,84.877,84.887,226200000.0
2006-06-29 23:17:00,84.874,84.912,84.856,84.86,157100000.0
2006-06-29 23:18:00,84.897,84.91,84.871,84.886,284200000.0
2006-06-29 23:19:00,84.874,84.916,84.856,84.901,172099999.0
2006-06-29 23:20:00,84.902,84.925,84.878,84.895,219099997.0
2006-06-29 23:21:00,84.933,84.942,84.896,84.91,269399998.0
2006-06-29 23:22:00,84.915,84.945,84.898,84.945,256900001.0
2006-06-29 23:23:00,84.962,84.962,84.879,84.879,211100000.0
2006-06-29 23:24:00,84.903,84.94,84.883,84.917,230000004.0
2006-06-29 23:25:00,84.899,84.943,84.899,84.933,163200001.0
2006-06-29 23:26:00,84.964,84.964,84.911,84.911,193500000.0
2006-06-29 23:27:00,84.942,84.949,84.902,84.909,207000001.0
2006-06-29 23:28:00,84.93,84.951,84.898,84.913,251100003.0
2006-06-29 23:29:00,84.896,84.953,84.896,84.938,232299998.0
2006-06-29 23:30:00,84.91,84.947,84.896,84.913,150599999.0
2006-06-29 23:31:00,84.937,84.95,84.902,84.935,219400004.0
2006-06-29 23:32:00,84.922,84.958,84.919,84.938,203400000.0
2006-06-29 23:33:00,84.97,84.991,84.944,84.959,174500002.0
2006-06-29 23:34:00,84.96,84.975,84.936,84.939,334000000.0
2006-06-29 23:35:00,84.956,84.978,84.945,84.953,140000002.0
2006-06-29 23:36:00,84.971,84.971,84.94,84.94,219999998.0
2006-06-29 23:37:00,84.97,84.97,84.924,84.94,182299999.0
2006-06-29 23:38:00,84.948,84.965,84.933,84.939,130999996.0
2006-06-29 23:39:00,84.975,84.975,84.893,84.925,219200000.0
2006-06-29 23:40:00,84.923,84.947,84.912,84.916,247100001.0
2006-06-29 23:41:00,84.905,84.917,84.884,84.903,218399997.0
2006-06-29 23:42:00,84.905,84.914,84.885,84.888,244299998.0
2006-06-29 23:43:00,84.874,84.913,84.874,84.894,130000001.0
2006-06-29 23:44:00,84.902,84.906,84.883,84.887,190000000.0
2006-06-29 23:45:00,84.888,84.914,84.887,84.904,222299999.0
2006-06-29 23:46:00,84.895,84.923,84.894,84.894,251999999.0
2006-06-29 23:47:00,84.904,84.908,84.879,84.879,85100000.0
2006-06-29 23:48:00,84.889,84.916,84.872,84.916,101900001.0
2006-06-29 23:49:00,84.922,84.936,84.902,84.909,165700002.0
2006-06-29 23:50:00,84.923,84.931,84.904,84.911,194599998.0
2006-06-29 23:51:00,84.877,84.921,84.877,84.918,98599999.0
2006-06-29 23:52:00,84.903,84.916,84.88,84.897,184899999.0
2006-06-29 23:53:00,84.883,84.901,84.864,84.884,242299997.0
2006-06-29 23:54:00,84.893,84.893,84.875,84.877,161099999.0
2006-06-29 23:55:00,84.903,84.906,84.882,84.884,226299999.0
2006-06-29 23:56:00,84.888,84.92,84.888,84.92,124699998.0
2006-06-29 23:57:00,84.922,84.922,84.899,84.913,133600001.0
2006-06-29 23:58:00,84.902,84.919,84.882,84.898,182400002.0
2006-06-29 23:59:00,84.903,84.91,84.866,84.866,255800003.0
2006-06-30 00:00:00,84.877,84.895,84.873,84.895,132900000.0
2006-06-30 00:01:00,84.892,84.892,84.861,84.873,177099999.0
2006-06-30 00:02:00,84.869,84.887,84.86,84.887,136899999.0
2006-06-30 00:03:00,84.886,84.93,84.87,84.916,247100000.0
2006-06-30 00:04:00,84.912,84.927,84.886,84.925,125800000.0
2006-06-30 00:05:00,84.903,84.919,84.888,84.898,159699999.0
2006-06-30 00:06:00,84.887,84.9,84.874,84.9,119600001.0
2006-06-30 00:07:00,84.895,84.9,84.866,84.9,175899996.0
2006-06-30 00:08:00,84.89,84.9,84.872,84.877,111400000.0
2006-06-30 00:09:00,84.882,84.905,84.874,84.905,202800002.0
2006-06-30 00:10:00,84.903,84.918,84.888,84.907,205599999.0
2006-06-30 00:11:00,84.91,84.919,84.883,84.883,150100003.0
2006-06-30 00:12:00,84.91,84.918,84.891,84.91,194200002.0
2006-06-30 00:13:00,84.917,84.938,84.905,84.916,298299999.0
2006-06-30 00:14:00,84.906,84.92,84.888,84.905,208100000.0
2006-06-30 00:15:00,84.899,84.919,84.88,84.899,110399999.0
2006-06-30 00:16:00,84.929,84.931,84.91,84.91,198100002.0
2006-06-30 00:17:00,84.928,84.953,84.911,84.93,137600002.0
2006-06-30 00:18:00,84.974,84.985,84.945,84.95,242100000.0
2006-06-30 00:19:00,84.967,84.967,84.942,84.946,176000000.0
2006-06-30 00:20:00,84.946,84.972,84.934,84.954,230800002.0
2006-06-30 00:21:00,84.954,84.975,84.939,84.955,118200000.0
2006-06-30 00:22:00,84.964,85.0,84.959,85.0,253900003.0
2006-06-30 00:23:00,84.987,85.009,84.983,85.009,280600001.0
2006-06-30 00:24:00,84.981,85.009,84.98,84.998,229200000.0
2006-06-30 00:25:00,85.0,85.002,84.98,84.983,123400002.0
2006-06-30 00:26:00,85.0,85.021,84.989,84.994,282600000.0
2006-06-30 00:27:00,84.997,85.01,84.985,85.002,162600000.0
2006-06-30 00:28:00,84.998,85.009,84.982,84.982,288000001.0
2006-06-30 00:29:00,85.007,85.019,84.992,85.003,69599999.0
2006-06-30 00:30:00,85.01,85.035,85.009,85.027,190399998.0
2006-06-30 00:31:00,85.032,85.077,85.032,85.077,120600001.0
2006-06-30 00:32:00,85.078,85.086,85.061,85.068,222499993.0
2006-06-30 00:33:00,85.079,85.115,85.079,85.105,211800003.0
2006-06-30 00:34:00,85.074,85.097,85.042,85.057,155999999.0
2006-06-30 00:35:00,85.053,85.07,85.036,85.042,133800001.0
2006-06-30 00:36:00,85.063,85.068,85.043,85.055,266800001.0
2006-06-30 00:37:00,85.057,85.065,85.034,85.034,184899997.0
2006-06-30 00:38:00,85.06,85.07,85.038,85.05,283400001.0
2006-06-30 00:39:00,85.079,85.088,85.057,85.069,195999997.0
2006-06-30 00:40:00,85.058,85.081,85.051,85.067,150000002.0
2006-06-30 00:41:00,85.078,85.092,85.054,85.074,311900002.0
2006-06-30 00:42:00,85.087,85.1,85.067,85.069,194599999.0
2006-06-30 00:43:00,85.082,85.09,85.042,85.074,144300001.0
2006-06-30 00:44:00,85.072,85.098,85.072,85.093,119200000.0
2006-06-30 00:45:00,85.095,85.098,85.054,85.072,170799998.0
2006-06-30 00:46:00,85.07,85.09,85.07,85.082,122699999.0
2006-06-30 00:47:00,85.056,85.078,85.05,85.059,170899999.0
2006-06-30 00:48:00,85.084,85.126,85.084,85.118,163300001.0
2006-06-30 00:49:00,85.1,85.132,85.088,85.132,161000001.0
2006-06-30 00:50:00,85.143,85.143,85.114,85.117,191399999.0
2006-06-30 00:51:00,85.116,85.14,85.112,85.118,180199999.0
2006-06-30 00:52:00,85.12,85.141,85.119,85.13,98600000.0
2006-06-30 00:53:00,85.107,85.128,85.105,85.128,120500001.0
2006-06-30 00:54:00,85.128,85.146,85.109,85.12,125000001.0
2006-06-30 00:55:00,85.113,85.117,85.078,85.078,179599999.0
2006-06-30 00:56:00,85.089,85.099,85.073,85.073,114300000.0
2006-06-30 00:57:00,85.082,85.104,85.081,85.096,130500000.0
2006-06-30 00:58:00,85.087,85.1,85.064,85.086,184700000.0
2006-06-30 00:59:00,85.095,85.095,85.057,85.057,117900001.0
2006-06-30 01:00:00,85.045,85.082,85.045,85.072,205599998.0
2006-06-30 01:01:00,85.062,85.085,85.054,85.083,181400000.0
2006-06-30 01:02:00,85.074,85.093,85.057,85.075,172500002.0
2006-06-30 01:03:00,85.092,85.092,85.059,85.062,159800001.0
2006-06-30 01:04:00,85.066,85.082,85.031,85.045,161099998.0
2006-06-30 01:05:00,85.024,85.046,85.02,85.046,109500000.0
2006-06-30 01:06:00,85.037,85.05,85.018,85.05,222400003.0
2006-06-30 01:07:00,85.05,85.05,85.027,85.038,127599998.0
2006-06-30 01:08:00,85.017,85.037,84.989,85.008,287200001.0
2006-06-30 01:09:00,85.009,85.043,84.991,85.026,320899997.0
2006-06-30 01:10:00,85.043,85.052,85.024,85.039,162899998.0
2006-06-30 01:11:00,85.038,85.038,85.0,85.006,283499998.0
2006-06-30 01:12:00,85.016,85.033,85.006,85.018,270099999.0
2006-06-30 01:13:00,85.01,85.031,85.007,85.031,129300000.0
2006-06-30 01:14:00,85.02,85.051,85.02,85.051,253799997.0
2006-06-30 01:15:00,85.024,85.048,85.024,85.03,175600000.0
2006-06-30 01:16:00,85.042,85.05,85.029,85.031,142099998.0
2006-06-30 01:17:00,85.043,85.056,85.018,85.04,186500000.0
2006-06-30 01:18:00,85.026,85.061,85.026,85.049,202000000.0
2006-06-30 01:19:00,85.055,85.074,85.043,85.066,205900000.0
2006-06-30 01:20:00,85.052,85.084,85.052,85.075,126399999.0
2006-06-30 01:21:00,85.094,85.109,85.073,85.089,198699996.0
2006-06-30 01:22:00,85.086,85.108,85.071,85.108,212100001.0
2006-06-30 01:23:00,85.11,85.111,85.071,85.071,124800002.0
2006-06-30 01:24:00,85.068,85.087,85.058,85.079,223900001.0
2006-06-30 01:25:00,85.074,85.104,85.074,85.103,195400000.0
2006-06-30 01:26:00,85.102,85.102,85.065,85.08,217300001.0
2006-06-30 01:27:00,85.093,85.102,85.084,85.086,92499997.0
2006-06-30 01:28:00,85.075,85.094,85.063,85.075,200199999.0
2006-06-30 01:29:00,85.083,85.102,85.072,85.085,212599998.0
2006-06-30 01:30:00,85.065,85.088,85.019,85.039,165000001.0
2006-06-30 01:31:00,85.029,85.079,85.029,85.048,346800002.0
2006-06-30 01:32:00,85.035,85.046,85.012,85.014,258999998.0
2006-06-30 01:33:00,85.034,85.034,85.001,85.015,165899999.0
2006-06-30 01:34:00,84.989,85.036,84.989,85.031,141299999.0
2006-06-30 01:35:00,85.023,85.038,85.011,85.038,96900000.0
2006-06-30 01:36:00,85.038,85.038,84.986,84.986,212699997.0
2006-06-30 01:37:00,84.991,85.026,84.991,85.026,216300001.0
2006-06-30 01:38:00,85.025,85.04,85.001,85.021,133300001.0
2006-06-30 01:39:00,85.044,85.05,85.029,85.033,115699999.0
2006-06-30 01:40:00,85.043,85.063,85.023,85.046,241900000.0
2006-06-30 01:41:00,85.04,85.053,85.028,85.05,190700002.0
2006-06-30 01:42:00,85.041,85.055,85.026,85.05,162499998.0
2006-06-30 01:43:00,85.053,85.065,85.038,85.052,142300000.0
2006-06-30 01:44:00,85.039,85.073,85.032,85.052,187399999.0
2006-06-30 01:45:00,85.059,85.072,85.048,85.048,202400001.0
2006-06-30 01:46:00,85.067,85.067,85.025,85.031,266900000.0
2006-06-30 01:47:00,85.051,85.051,85.024,85.035,280300000.0
2006-06-30 01:48:00,85.037,85.045,85.019,85.026,171400000.0
2006-06-30 01:49:00,85.043,85.045,85.019,85.022,176000000.0
2006-06-30 01:50:00,85.01,85.034,85.006,85.033,127800002.0
2006-06-30 01:51:00,85.022,85.036,85.012,85.035,141899999.0
2006-06-30 01:52:00,85.025,85.071,85.016,85.071,213000001.0
2006-06-30 01:53:00,85.06,85.078,85.057,85.075,298700003.0
2006-06-30 01:54:00,85.072,85.075,85.041,85.041,174100001.0
2006-06-30 01:55:00,85.064,85.098,85.064,85.093,187600003.0
2006-06-30 01:56:00,85.079,85.095,85.061,85.071,155000001.0
2006-06-30 01:57:00,85.115,85.124,85.097,85.106,200200001.0
2006-06-30 01:58:00,85.119,85.119,85.09,85.105,148299998.0
2006-06-30 01:59:00,85.102,85.123,85.094,85.116,312000001.0
2006-06-30 02:00:00,85.117,85.132,85.097,85.115,116099998.0
2006-06-30 02:01:00,85.128,85.138,85.094,85.113,169300000.0
2006-06-30 02:02:00,85.105,85.119,85.081,85.102,126199998.0
2006-06-30 02:03:00,85.115,85.132,85.101,85.107,218200002.0
2006-06-30 02:04:00,85.12,85.12,85.086,85.087,198800000.0
2006-06-30 02:05:00,85.116,85.122,85.096,85.101,241699997.0
2006-06-30 02:06:00,85.104,85.126,85.104,85.124,119799998.0
2006-06-30 02:07:00,85.133,85.139,85.114,85.114,182900003.0
2006-06-30 02:08:00,85.109,85.135,85.099,85.111,308300000.0
2006-06-30 02:09:00,85.105,85.124,85.102,85.12,110399999.0
2006-06-30 02:10:00,85.12,85.126,85.101,85.114,91500000.0
2006-06-30 02:11:00,85.106,85.123,85.099,85.122,327200001.0
2006-06-30 02:12:00,85.112,85.136,85.11,85.125,326599997.0
2006-06-30 02:13:00,85.117,85.141,85.117,85.135,172899999.0
2006-06-30 02:14:00,85.13,85.13,85.106,85.106,91200004.0
2006-06-30 02:15:00,85.118,85.121,85.078,85.095,204499999.0
2006-06-30 02:16:00,85.111,85.133,85.111,85.132,141000000.0
2006-06-30 02:17:00,85.125,85.125,85.093,85.102,178299998.0
2006-06-30 02:18:00,85.129,85.159,85.119,85.14,188600001.0
2006-06-30 02:19:00,85.137,85.163,85.125,85.141,367800001.0
2006-06-30 02:20:00,85.144,85.159,85.132,85.137,135399999.0
2006-06-30 02:21:00,85.156,85.156,85.12,85.128,266399998.0
2006-06-30 02:22:00,85.142,85.143,85.114,85.114,174399999.0
2006-06-30 02:23:00,85.117,85.133,85.111,85.127,284899994.0
2006-06-30 02:24:00,85.093,85.118,85.092,85.102,141299998.0
2006-06-30 02:25:00,85.102,85.129,85.086,85.108,180099999.0
2006-06-30 02:26:00,85.13,85.132,85.1,85.1,135100000.0
2006-06-30 02:27:00,85.127,85.127,85.096,85.096,235299999.0
2006-06-30 02:28:00,85.106,85.169,85.106,85.169,216499996.0
2006-06-30 02:29:00,85.163,85.163,85.129,85.137,191900001.0
2006-06-30 02:30:00,85.157,85.157,85.115,85.126,203200001.0
2006-06-30 02:31:00,85.148,85.156,85.129,85.134,286600000.0
2006-06-30 02:32:00,85.134,85.15,85.126,85.145,159900000.0
2006-06-30 02:33:00,85.147,85.156,85.132,85.133,149300000.0
2006-06-30 02:34:00,85.133,85.14,85.115,85.128,126000000.0
2006-06-30 02:35:00,85.132,85.142,85.111,85.111,321599990.0
2006-06-30 02:36:00,85.113,85.138,85.112,85.126,240400002.0
2006-06-30 02:37:00,85.123,85.156,85.123,85.148,262800001.0
2006-06-30 02:38:00,85.134,85.152,85.11,85.134,210099999.0
2006-06-30 02:39:00,85.139,85.153,85.106,85.106,264899997.0
2006-06-30 02:40:00,85.129,85.141,85.124,85.136,120300003.0
2006-06-30 02:41:00,85.115,85.128,85.093,85.119,184399998.0
2006-06-30 02:42:00,85.112,85.141,85.112,85.135,229499997.0
2006-06-30 02:43:00,85.128,85.145,85.104,85.143,262199998.0
2006-06-30 02:44:00,85.148,85.154,85.126,85.128,160299998.0
2006-06-30 02:45:00,85.125,85.156,85.124,85.141,299499997.0
2006-06-30 02:46:00,85.147,85.147,85.112,85.112,170000002.0
2006-06-30 02:47:00,85.117,85.152,85.117,85.146,198600001.0
2006-06-30 02:48:00,85.154,85.162,85.138,85.152,192600002.0
2006-06-30 02:49:00,85.129,85.149,85.118,85.13,247600001.0
2006-06-30 02:50:00,85.111,85.143,85.111,85.135,181100000.0
2006-06-30 02:51:00,85.128,85.131,85.106,85.11,228800004.0
2006-06-30 02:52:00,85.128,85.141,85.111,85.114,134800000.0
2006-06-30 02:53:00,85.149,85.156,85.115,85.115,292699998.0
2006-06-30 02:54:00,85.092,85.137,85.092,85.126,163799998.0
2006-06-30 02:55:00,85.11,85.131,85.099,85.124,174400000.0
2006-06-30 02:56:00,85.128,85.128,85.096,85.108,154000000.0
2006-06-30 02:57:00,85.12,85.125,85.093,85.106,214599998.0
2006-06-30 02:58:00,85.087,85.107,85.082,85.103,207699997.0
2006-06-30 02:59:00,85.112,85.126,85.092,85.111,200200002.0
2006-06-30 03:00:00,85.099,85.135,85.099,85.135,205200003.0
2006-06-30 03:01:00,85.133,85.133,85.113,85.114,183299998.0
2006-06-30 03:02:00,85.128,85.131,85.109,85.124,261199997.0
2006-06-30 03:03:00,85.112,85.135,85.105,85.124,146500000.0
2006-06-30 03:04:00,85.123,85.126,85.102,85.108,214500000.0
2006-06-30 03:05:00,85.107,85.117,85.093,85.096,193800000.0
2006-06-30 03:06:00,85.1,85.121,85.097,85.121,179700000.0
2006-06-30 03:07:00,85.113,85.128,85.088,85.097,183099996.0
2006-06-30 03:08:00,85.085,85.109,85.074,85.109,349599997.0
2006-06-30 03:09:00,85.071,85.096,85.059,85.069,237300001.0
2006-06-30 03:10:00,85.072,85.078,85.039,85.046,150700000.0
2006-06-30 03:11:00,85.062,85.083,85.044,85.065,167899998.0
2006-06-30 03:12:00,85.083,85.102,85.064,85.064,233700002.0
2006-06-30 03:13:00,85.071,85.101,85.061,85.095,201900002.0
2006-06-30 03:14:00,85.099,85.108,85.075,85.092,208199999.0
2006-06-30 03:15:00,85.086,85.104,85.074,85.102,192899999.0
2006-06-30 03:16:00,85.093,85.106,85.07,85.095,254399999.0
2006-06-30 03:17:00,85.108,85.115,85.083,85.085,138100000.0
2006-06-30 03:18:00,85.121,85.124,85.094,85.097,140700000.0
2006-06-30 03:19:00,85.113,85.131,85.099,85.099,164700003.0
2006-06-30 03:20:00,85.106,85.121,85.091,85.111,169400000.0
2006-06-30 03:21:00,85.112,85.112,85.059,85.059,223399997.0
2006-06-30 03:22:00,85.088,85.093,85.066,85.066,186700003.0
2006-06-30 03:23:00,85.071,85.097,85.066,85.097,201600001.0
2006-06-30 03:24:00,85.095,85.097,85.071,85.071,264500002.0
2006-06-30 03:25:00,85.097,85.102,85.075,85.076,216700002.0
2006-06-30 03:26:00,85.091,85.108,85.056,85.056,172699997.0
2006-06-30 03:27:00,85.076,85.083,85.058,85.058,112900000.0
2006-06-30 03:28:00,85.066,85.075,85.05,85.052,207199998.0
2006-06-30 03:29:00,85.073,85.073,85.045,85.051,235699999.0
2006-06-30 03:30:00,85.077,85.077,85.048,85.051,163100000.0
2006-06-30 03:31:00,85.078,85.093,85.056,85.078,162899999.0
2006-06-30 03:32:00,85.094,85.094,85.06,85.071,150699999.0
2006-06-30 03:33:00,85.064,85.071,85.036,85.055,281600004.0
2006-06-30 03:34:00,85.056,85.067,85.012,85.038,163300003.0
2006-06-30 03:35:00,85.019,85.088,85.017,85.077,149800001.0
2006-06-30 03:36:00,85.082,85.09,85.056,85.06,193000002.0
2006-06-30 03:37:00,85.073,85.089,85.021,85.05,240199999.0
2006-06-30 03:38:00,85.057,85.07,85.028,85.05,243999997.0
2006-06-30 03:39:00,85.064,85.092,85.049,85.068,173699998.0
2006-06-30 03:40:00,85.067,85.087,85.061,85.085,254200001.0
2006-06-30 03:41:00,85.083,85.119,85.074,85.099,164100001.0
2006-06-30 03:42:00,85.118,85.123,85.1,85.105,163499999.0
2006-06-30 03:43:00,85.121,85.137,85.079,85.079,239800001.0
2006-06-30 03:44:00,85.124,85.137,85.108,85.128,237999996.0
2006-06-30 03:45:00,85.123,85.141,85.118,85.135,144900000.0
2006-06-30 03:46:00,85.133,85.133,85.107,85.107,197199999.0
2006-06-30 03:47:00,85.114,85.137,85.106,85.124,223499997.0
2006-06-30 03:48:00,85.132,85.132,85.107,85.111,151799998.0
2006-06-30 03:49:00,85.128,85.146,85.113,85.133,108800001.0
2006-06-30 03:50:00,85.131,85.153,85.107,85.137,64200000.0
2006-06-30 03:51:00,85.151,85.161,85.116,85.145,189499999.0
2006-06-30 03:52:00,85.123,85.146,85.116,85.135,216899997.0
2006-06-30 03:53:00,85.123,85.139,85.092,85.117,140399998.0
2006-06-30 03:54:00,85.118,85.142,85.118,85.127,154399997.0
2006-06-30 03:55:00,85.122,85.149,85.122,85.146,96399999.0
2006-06-30 03:56:00,85.131,85.133,85.102,85.116,226699999.0
2006-06-30 03:57:00,85.11,85.135,85.11,85.133,240000002.0
2006-06-30 03:58:00,85.128,85.133,85.108,85.109,196299999.0
2006-06-30 03:59:00,85.11,85.129,85.099,85.107,177800000.0
2006-06-30 04:00:00,85.117,85.126,85.085,85.101,266099996.0
2006-06-30 04:01:00,85.134,85.142,85.121,85.127,180300002.0
2006-06-30 04:02:00,85.115,85.138,85.114,85.13,106199999.0
2006-06-30 04:03:00,85.142,85.142,85.115,85.117,91099999.0
2006-06-30 04:04:00,85.127,85.144,85.109,85.144,305600004.0
2006-06-30 04:05:00,85.133,85.146,85.119,85.134,168100000.0
2006-06-30 04:06:00,85.125,85.127,85.079,85.079,200300001.0
2006-06-30 04:07:00,85.094,85.136,85.088,85.123,220100000.0
2006-06-30 04:08:00,85.13,85.139,85.111,85.112,107599999.0
2006-06-30 04:09:00,85.135,85.139,85.113,85.135,227600002.0
2006-06-30 04:10:00,85.141,85.16,85.137,85.159,82400000.0
2006-06-30 04:11:00,85.138,85.164,85.137,85.154,249000000.0
2006-06-30 04:12:00,85.146,85.169,85.146,85.165,174400001.0
2006-06-30 04:13:00,85.146,85.168,85.13,85.162,372000001.0
2006-06-30 04:14:00,85.166,85.172,85.148,85.155,128100000.0
2006-06-30 04:15:00,85.162,85.165,85.112,85.112,281500000.0
2006-06-30 04:16:00,85.107,85.135,85.101,85.123,182599998.0
2006-06-30 04:17:00,85.097,85.12,85.094,85.108,214099996.0
2006-06-30 04:18:00,85.1,85.115,85.082,85.103,174600000.0
2006-06-30 04:19:00,85.095,85.123,85.093,85.107,214699998.0
2006-06-30 04:20:00,85.089,85.125,85.089,85.125,162600000.0
2006-06-30 04:21:00,85.11,85.128,85.106,85.128,100400000.0
2006-06-30 04:22:00,85.106,85.122,85.098,85.113,165599998.0
2006-06-30 04:23:00,85.117,85.138,85.097,85.118,110500000.0
2006-06-30 04:24:00,85.118,85.146,85.118,85.138,123100000.0
2006-06-30 04:25:00,85.128,85.145,85.12,85.142,165100001.0
2006-06-30 04:26:00,85.131,85.131,85.109,85.111,141999998.0
2006-06-30 04:27:00,85.126,85.126,85.094,85.107,142799998.0
2006-06-30 04:28:00,85.076,85.094,85.07,85.085,137800002.0
2006-06-30 04:29:00,85.072,85.104,85.072,85.099,151700002.0
2006-06-30 04:30:00,85.102,85.11,85.085,85.091,238900001.0
2006-06-30 04:31:00,85.095,85.11,85.082,85.11,216300001.0
2006-06-30 04:32:00,85.121,85.141,85.106,85.12,144800002.0
2006-06-30 04:33:00,85.098,85.122,85.094,85.107,152700001.0
2006-06-30 04:34:00,85.107,85.13,85.097,85.118,131099999.0
2006-06-30 04:35:00,85.106,85.127,85.103,85.127,104300001.0
2006-06-30 04:36:00,85.145,85.154,85.134,85.146,76899999.0
2006-06-30 04:37:00,85.109,85.134,85.109,85.121,163500002.0
2006-06-30 04:38:00,85.123,85.123,85.092,85.1,254500001.0
2006-06-30 04:39:00,85.114,85.138,85.11,85.121,78400000.0
2006-06-30 04:40:00,85.105,85.132,85.105,85.123,301299996.0
2006-06-30 04:41:00,85.124,85.124,85.099,85.105,233400001.0
2006-06-30 04:42:00,85.12,85.133,85.099,85.132,215599998.0
2006-06-30 04:43:00,85.122,85.141,85.117,85.129,115800000.0
2006-06-30 04:44:00,85.135,85.135,85.105,85.117,228300001.0
2006-06-30 04:45:00,85.106,85.13,85.106,85.128,230799998.0
2006-06-30 04:46:00,85.123,85.128,85.103,85.115,172499998.0
2006-06-30 04:47:00,85.114,85.135,85.113,85.132,228500000.0
2006-06-30 04:48:00,85.11,85.125,85.1,85.125,206299999.0
2006-06-30 04:49:00,85.1,85.128,85.086,85.086,132800000.0
2006-06-30 04:50:00,85.072,85.111,85.072,85.087,203100001.0
2006-06-30 04:51:00,85.072,85.097,85.063,85.081,311499997.0
2006-06-30 04:52:00,85.092,85.097,85.075,85.079,209200000.0
2006-06-30 04:53:00,85.099,85.112,85.085,85.091,247399998.0
2006-06-30 04:54:00,85.091,85.122,85.084,85.122,318299999.0
2006-06-30 04:55:00,85.108,85.138,85.108,85.137,112999999.0
2006-06-30 04:56:00,85.121,85.145,85.118,85.145,71200000.0
2006-06-30 04:57:00,85.116,85.136,85.103,85.13,228500002.0
2006-06-30 04:58:00,85.122,85.149,85.109,85.145,240100000.0
2006-06-30 04:59:00,85.152,85.155,85.133,85.133,116400001.0
2006-06-30 05:00:00,85.151,85.151,85.121,85.133,268699999.0
2006-06-30 05:01:00,85.148,85.156,85.126,85.126,188400003.0
2006-06-30 05:02:00,85.148,85.148,85.126,85.128,300599997.0
2006-06-30 05:03:00,85.144,85.151,85.12,85.127,156100001.0
2006-06-30 05:04:00,85.113,85.144,85.111,85.144,145100000.0
2006-06-30 05:05:00,85.142,85.148,85.1,85.124,186799999.0
2006-06-30 05:06:00,85.152,85.16,85.131,85.131,179599998.0
2006-06-30 05:07:00,85.142,85.157,85.116,85.133,205000001.0
2006-06-30 05:08:00,85.135,85.145,85.12,85.12,153699999.0
2006-06-30 05:09:00,85.133,85.139,85.11,85.125,224399999.0
2006-06-30 05:10:00,85.111,85.124,85.093,85.11,158999995.0
2006-06-30 05:11:00,85.126,85.144,85.091,85.091,236699998.0
2006-06-30 05:12:00,85.127,85.147,85.117,85.138,167300001.0
2006-06-30 05:13:00,85.138,85.145,85.125,85.133,124600000.0
2006-06-30 05:14:00,85.135,85.145,85.117,85.123,206799999.0
2006-06-30 05:15:00,85.141,85.141,85.113,85.135,203999999.0
2006-06-30 05:16:00,85.105,85.136,85.105,85.125,251600002.0
2006-06-30 05:17:00,85.112,85.138,85.096,85.138,230000002.0
2006-06-30 05:18:00,85.14,85.14,85.102,85.102,152399999.0
2006-06-30 05:19:00,85.12,85.138,85.112,85.112,143600002.0
2006-06-30 05:20:00,85.115,85.135,85.103,85.12,194000000.0
2006-06-30 05:21:00,85.096,85.129,85.094,85.108,228000001.0
2006-06-30 05:22:00,85.103,85.12,85.085,85.12,199200001.0
2006-06-30 05:23:00,85.109,85.136,85.109,85.13,75500000.0
2006-06-30 05:24:00,85.132,85.132,85.112,85.112,208199994.0
2006-06-30 05:25:00,85.126,85.145,85.112,85.13,287300000.0
2006-06-30 05:26:00,85.121,85.14,85.113,85.134,155500001.0
2006-06-30 05:27:00,85.135,85.135,85.097,85.101,122200001.0
2006-06-30 05:28:00,85.134,85.145,85.111,85.13,192499998.0
2006-06-30 05:29:00,85.137,85.146,85.117,85.123,306800000.0
2006-06-30 05:30:00,85.145,85.181,85.145,85.145,244500002.0
2006-06-30 05:31:00,85.154,85.172,85.137,85.151,243200000.0
2006-06-30 05:32:00,85.148,85.165,85.132,85.145,194499996.0
2006-06-30 05:33:00,85.153,85.167,85.138,85.157,208100000.0
2006-06-30 05:34:00,85.157,85.159,85.133,85.142,266899998.0
2006-06-30 05:35:00,85.14,85.159,85.129,85.139,142000001.0
2006-06-30 05:36:00,85.127,85.149,85.114,85.137,153400002.0
2006-06-30 05:37:00,85.135,85.15,85.115,85.12,167000000.0
2006-06-30 05:38:00,85.112,85.126,85.094,85.125,248399999.0
2006-06-30 05:39:00,85.112,85.131,85.105,85.111,186700002.0
2006-06-30 05:40:00,85.13,85.143,85.115,85.125,230100001.0
2006-06-30 05:41:00,85.133,85.147,85.122,85.143,202100002.0
2006-06-30 05:42:00,85.151,85.153,85.114,85.114,97699999.0
2006-06-30 05:43:00,85.122,85.135,85.106,85.121,195100000.0
2006-06-30 05:44:00,85.113,85.139,85.092,85.139,143899998.0
2006-06-30 05:45:00,85.147,85.151,85.129,85.136,114200000.0
2006-06-30 05:46:00,85.123,85.138,85.103,85.127,154399999.0
2006-06-30 05:47:00,85.092,85.114,85.08,85.113,127500001.0
2006-06-30 05:48:00,85.124,85.149,85.115,85.147,155300001.0
2006-06-30 05:49:00,85.143,85.161,85.123,85.123,211800000.0
2006-06-30 05:50:00,85.154,85.164,85.138,85.139,153699998.0
2006-06-30 05:51:00,85.144,85.177,85.135,85.177,228400004.0
2006-06-30 05:52:00,85.172,85.172,85.138,85.138,175799997.0
2006-06-30 05:53:00,85.121,85.157,85.093,85.109,168299999.0
2006-06-30 05:54:00,85.095,85.119,85.079,85.084,276699999.0
2006-06-30 05:55:00,85.109,85.121,85.092,85.092,206200000.0
2006-06-30 05:56:00,85.121,85.124,85.094,85.094,196699997.0
2006-06-30 05:57:00,85.11,85.11,85.074,85.079,187600001.0
2006-06-30 05:58:00,85.083,85.114,85.083,85.114,171200002.0
2006-06-30 05:59:00,85.119,85.125,85.091,85.091,138299998.0
2006-06-30 06:00:00,85.102,85.165,85.102,85.139,236300003.0
2006-06-30 06:01:00,85.141,85.172,85.128,85.166,202599998.0
2006-06-30 06:02:00,85.166,85.186,85.145,85.165,100600000.0
2006-06-30 06:03:00,85.155,85.192,85.155,85.191,203100000.0
2006-06-30 06:04:00,85.169,85.185,85.145,85.157,243299996.0
2006-06-30 06:05:00,85.158,85.163,85.138,85.142,123500000.0
2006-06-30 06:06:00,85.133,85.158,85.131,85.158,108399997.0
2006-06-30 06:07:00,85.157,85.158,85.129,85.134,280400002.0
2006-06-30 06:08:00,85.148,85.148,85.118,85.132,121500000.0
2006-06-30 06:09:00,85.115,85.142,85.111,85.13,165599999.0
2006-06-30 06:10:00,85.108,85.123,85.087,85.1,187100000.0
2006-06-30 06:11:00,85.105,85.105,85.072,85.095,155500000.0
2006-06-30 06:12:00,85.096,85.108,85.082,85.095,206100001.0
2006-06-30 06:13:00,85.103,85.107,85.077,85.088,165499998.0
2006-06-30 06:14:00,85.099,85.108,85.078,85.078,175600000.0
2006-06-30 06:15:00,85.085,85.111,85.079,85.111,167499999.0
2006-06-30 06:16:00,85.094,85.127,85.094,85.117,295399998.0
2006-06-30 06:17:00,85.115,85.12,85.095,85.107,117499999.0
2006-06-30 06:18:00,85.104,85.117,85.087,85.107,211200001.0
2006-06-30 06:19:00,85.091,85.109,85.069,85.073,242499997.0
2006-06-30 06:20:00,85.081,85.106,85.081,85.104,178399997.0
2006-06-30 06:21:00,85.088,85.109,85.081,85.109,106799999.0
2006-06-30 06:22:00,85.1,85.114,85.086,85.099,315799999.0
2006-06-30 06:23:00,85.096,85.103,85.081,85.088,101199999.0
2006-06-30 06:24:00,85.083,85.105,85.076,85.093,308300003.0
2006-06-30 06:25:00,85.095,85.116,85.094,85.114,243500001.0
2006-06-30 06:26:00,85.114,85.129,85.1,85.108,75900001.0
2006-06-30 06:27:00,85.124,85.15,85.124,85.14,106800000.0
2006-06-30 06:28:00,85.144,85.148,85.13,85.13,72000001.0
2006-06-30 06:29:00,85.157,85.157,85.116,85.133,118800000.0
2006-06-30 06:30:00,85.146,85.152,85.108,85.108,165199999.0
2006-06-30 06:31:00,85.104,85.127,85.09,85.109,181699999.0
2006-06-30 06:32:00,85.107,85.123,85.088,85.099,260699995.0
2006-06-30 06:33:00,85.093,85.107,85.083,85.098,224399998.0
2006-06-30 06:34:00,85.095,85.12,85.073,85.1,283099999.0
2006-06-30 06:35:00,85.116,85.122,85.096,85.109,116100001.0
2006-06-30 06:36:00,85.112,85.138,85.112,85.137,119399999.0
2006-06-30 06:37:00,85.13,85.148,85.114,85.143,245500000.0
2006-06-30 06:38:00,85.145,85.157,85.098,85.098,366500005.0
2006-06-30 06:39:00,85.076,85.113,85.076,85.113,210100000.0
2006-06-30 06:40:00,85.103,85.117,85.084,85.102,236900000.0
2006-06-30 06:41:00,85.09,85.109,85.085,85.103,258999994.0
2006-06-30 06:42:00,85.082,85.125,85.082,85.123,234799999.0
2006-06-30 06:43:00,85.128,85.128,85.105,85.109,270100000.0
2006-06-30 06:44:00,85.122,85.126,85.103,85.104,134199997.0
2006-06-30 06:45:00,85.101,85.12,85.099,85.105,79600000.0
2006-06-30 06:46:00,85.127,85.15,85.118,85.124,126299998.0
2006-06-30 06:47:00,85.121,85.145,85.121,85.125,188400001.0
2006-06-30 06:48:00,85.14,85.14,85.1,85.1,218400001.0
2006-06-30 06:49:00,85.093,85.124,85.089,85.116,196300000.0
2006-06-30 06:50:00,85.109,85.118,85.093,85.098,177299999.0
2006-06-30 06:51:00,85.113,85.126,85.101,85.117,104799999.0
2006-06-30 06:52:00,85.124,85.137,85.1,85.105,252299998.0
2006-06-30 06:53:00,85.119,85.127,85.101,85.102,134200000.0
2006-06-30 06:54:00,85.122,85.128,85.105,85.115,234499996.0
2006-06-30 06:55:00,85.108,85.128,85.108,85.126,162600001.0
2006-06-30 06:56:00,85.113,85.13,85.105,85.13,234399998.0
2006-06-30 06:57:00,85.123,85.123,85.09,85.097,64600001.0
2006-06-30 06:58:00,85.082,85.103,85.069,85.084,116799999.0
2006-06-30 06:59:00,85.101,85.121,85.089,85.098,149500003.0
2006-06-30 07:00:00,85.094,85.114,85.094,85.112,228300000.0
2006-06-30 07:01:00,85.078,85.098,85.065,85.078,109300000.0
2006-06-30 07:02:00,85.077,85.087,85.055,85.074,264600001.0
2006-06-30 07:03:00,85.087,85.091,85.066,85.069,148600000.0
2006-06-30 07:04:00,85.085,85.102,85.076,85.101,180700000.0
2006-06-30 07:05:00,85.095,85.103,85.078,85.081,155699998.0
2006-06-30 07:06:00,85.088,85.106,85.078,85.091,162100000.0
2006-06-30 07:07:00,85.082,85.102,85.056,85.095,142999999.0
2006-06-30 07:08:00,85.078,85.093,85.062,85.087,103800000.0
2006-06-30 07:09:00,85.079,85.091,85.059,85.074,195099995.0
2006-06-30 07:10:00,85.104,85.111,85.086,85.086,231799999.0
2006-06-30 07:11:00,85.081,85.102,85.067,85.079,102100002.0
2006-06-30 07:12:00,85.073,85.078,85.055,85.066,130300000.0
2006-06-30 07:13:00,85.065,85.085,85.06,85.082,237299999.0
2006-06-30 07:14:00,85.071,85.096,85.068,85.096,254100000.0
2006-06-30 07:15:00,85.09,85.1,85.07,85.07,205699999.0
2006-06-30 07:16:00,85.065,85.099,85.039,85.074,141500000.0
2006-06-30 07:17:00,85.076,85.093,85.07,85.093,231900003.0
2006-06-30 07:18:00,85.096,85.096,85.06,85.06,185399998.0
2006-06-30 07:19:00,85.082,85.087,85.062,85.073,256400001.0
2006-06-30 07:20:00,85.077,85.08,85.055,85.059,151399998.0
2006-06-30 07:21:00,85.065,85.106,85.065,85.098,149300002.0
2006-06-30 07:22:00,85.096,85.118,85.091,85.114,153500002.0
2006-06-30 07:23:00,85.102,85.114,85.083,85.083,289099998.0
2006-06-30 07:24:00,85.107,85.108,85.07,85.094,203200001.0
2006-06-30 07:25:00,85.093,85.119,85.092,85.102,241299998.0
2006-06-30 07:26:00,85.101,85.104,85.068,85.085,231000000.0
2006-06-30 07:27:00,85.085,85.102,85.073,85.082,226899997.0
2006-06-30 07:28:00,85.092,85.125,85.092,85.109,218100000.0
2006-06-30 07:29:00,85.105,85.124,85.099,85.119,282300000.0
2006-06-30 07:30:00,85.121,85.156,85.111,85.156,178600001.0
2006-06-30 07:31:00,85.13,85.162,85.129,85.162,193900000.0
2006-06-30 07:32:00,85.165,85.174,85.15,85.158,220399999.0
2006-06-30 07:33:00,85.155,85.175,85.145,85.163,137900001.0
2006-06-30 07:34:00,85.171,85.171,85.142,85.146,176399999.0
2006-06-30 07:35:00,85.159,85.159,85.128,85.129,269399999.0
2006-06-30 07:36:00,85.137,85.137,85.102,85.109,206999999.0
2006-06-30 07:37:00,85.102,85.13,85.095,85.13,116200000.0
2006-06-30 07:38:00,85.115,85.139,85.1,85.104,155100001.0
2006-06-30 07:39:00,85.126,85.157,85.106,85.154,245999999.0
2006-06-30 07:40:00,85.131,85.159,85.128,85.15,228200003.0
2006-06-30 07:41:00,85.147,85.155,85.135,85.135,144400000.0
2006-06-30 07:42:00,85.126,85.16,85.126,85.148,166499998.0
2006-06-30 07:43:00,85.133,85.151,85.122,85.151,129499998.0
2006-06-30 07:44:00,85.16,85.167,85.143,85.156,178000002.0
2006-06-30 07:45:00,85.152,85.158,85.114,85.115,197900000.0
2006-06-30 07:46:00,85.092,85.145,85.092,85.142,164500000.0
2006-06-30 07:47:00,85.136,85.146,85.111,85.13,126199999.0
2006-06-30 07:48:00,85.128,85.147,85.116,85.147,237299998.0
2006-06-30 07:49:00,85.147,85.147,85.116,85.121,323700004.0
2006-06-30 07:50:00,85.119,85.138,85.054,85.085,290899998.0
2006-06-30 07:51:00,85.112,85.112,85.078,85.08,189200001.0
2006-06-30 07:52:00,85.094,85.115,85.068,85.083,223000001.0
2006-06-30 07:53:00,85.095,85.113,85.081,85.107,137300001.0
2006-06-30 07:54:00,85.067,85.1,85.05,85.1,197800001.0
2006-06-30 07:55:00,85.106,85.145,85.106,85.125,301500001.0
2006-06-30 07:56:00,85.128,85.128,85.083,85.092,226700003.0
2006-06-30 07:57:00,85.109,85.115,85.092,85.103,128800000.0
2006-06-30 07:58:00,85.107,85.13,85.088,85.097,298900001.0
2006-06-30 07:59:00,85.105,85.105,85.06,85.078,212000001.0
2006-06-30 08:00:00,85.071,85.108,85.068,85.108,167000000.0
2006-06-30 08:01:00,85.106,85.135,85.101,85.113,197299999.0
2006-06-30 08:02:00,85.122,85.149,85.102,85.129,201399999.0
2006-06-30 08:03:00,85.121,85.143,85.109,85.139,178899998.0
2006-06-30 08:04:00,85.11,85.13,85.089,85.099,153400002.0
2006-06-30 08:05:00,85.077,85.104,85.036,85.054,253999999.0
2006-06-30 08:06:00,85.04,85.069,85.04,85.059,178800000.0
2006-06-30 08:07:00,85.059,85.066,85.023,85.023,343099999.0
2006-06-30 08:08:00,85.052,85.068,85.04,85.051,58400000.0
2006-06-30 08:09:00,85.049,85.098,85.049,85.096,247899999.0
2006-06-30 08:10:00,85.093,85.113,85.075,85.098,169299998.0
2006-06-30 08:11:00,85.095,85.125,85.083,85.102,93000000.0
2006-06-30 08:12:00,85.108,85.12,85.091,85.102,168599996.0
2006-06-30 08:13:00,85.106,85.111,85.066,85.066,169000001.0
2006-06-30 08:14:00,85.054,85.081,85.053,85.063,174699999.0
2006-06-30 08:15:00,85.082,85.082,85.053,85.066,224899999.0
2006-06-30 08:16:00,85.065,85.079,85.048,85.063,206199999.0
2006-06-30 08:17:00,85.072,85.085,85.048,85.061,173500001.0
2006-06-30 08:18:00,85.079,85.103,85.073,85.087,194599995.0
2006-06-30 08:19:00,85.084,85.11,85.08,85.092,197500002.0
2006-06-30 08:20:00,85.098,85.13,85.092,85.13,180700000.0
2006-06-30 08:21:00,85.136,85.136,85.097,85.127,205699998.0
2006-06-30 08:22:00,85.127,85.152,85.127,85.148,97100000.0
2006-06-30 08:23:00,85.111,85.147,85.111,85.144,114099999.0
2006-06-30 08:24:00,85.134,85.163,85.134,85.153,205400000.0
2006-06-30 08:25:00,85.134,85.154,85.112,85.121,167200000.0
2006-06-30 08:26:00,85.107,85.126,85.1,85.112,133800000.0
2006-06-30 08:27:00,85.092,85.111,85.072,85.094,176100002.0
2006-06-30 08:28:00,85.103,85.112,85.084,85.095,165500000.0
2006-06-30 08:29:00,85.121,85.17,85.121,85.17,169000003.0
2006-06-30 08:30:00,85.144,85.169,85.134,85.144,181000001.0
2006-06-30 08:31:00,85.125,85.151,85.125,85.146,238800000.0
2006-06-30 08:32:00,85.157,85.17,85.138,85.138,229699997.0
2006-06-30 08:33:00,85.154,85.18,85.154,85.18,252299999.0
2006-06-30 08:34:00,85.166,85.17,85.14,85.14,270100003.0
2006-06-30 08:35:00,85.165,85.174,85.144,85.144,205300002.0
2006-06-30 08:36:00,85.155,85.155,85.122,85.125,65000000.0
2006-06-30 08:37:00,85.147,85.16,85.118,85.142,100100000.0
2006-06-30 08:38:00,85.152,85.159,85.136,85.143,179000002.0
2006-06-30 08:39:00,85.151,85.168,85.135,85.161,209500003.0
2006-06-30 08:40:00,85.184,85.198,85.165,85.166,223600000.0
2006-06-30 08:41:00,85.18,85.186,85.15,85.15,157299999.0
2006-06-30 08:42:00,85.16,85.178,85.154,85.172,101400000.0
2006-06-30 08:43:00,85.161,85.186,85.159,85.171,163099998.0
2006-06-30 08:44:00,85.173,85.173,85.139,85.148,250399998.0
2006-06-30 08:45:00,85.171,85.183,85.154,85.183,159400000.0
2006-06-30 08:46:00,85.162,85.182,85.156,85.182,146600002.0
2006-06-30 08:47:00,85.163,85.179,85.143,85.16,201400001.0
2006-06-30 08:48:00,85.169,85.181,85.159,85.18,174499997.0
2006-06-30 08:49:00,85.171,85.202,85.16,85.202,342300002.0
2006-06-30 08:50:00,85.206,85.206,85.161,85.163,129500002.0
2006-06-30 08:51:00,85.183,85.195,85.158,85.158,289999999.0
2006-06-30 08:52:00,85.181,85.19,85.159,85.172,72099999.0
2006-06-30 08:53:00,85.176,85.193,85.167,85.183,208899999.0
2006-06-30 08:54:00,85.17,85.188,85.154,85.188,101900001.0
2006-06-30 08:55:00,85.184,85.189,85.165,85.165,99700001.0
2006-06-30 08:56:00,85.162,85.179,85.155,85.173,104200000.0
2006-06-30 08:57:00,85.175,85.176,85.147,85.152,164999999.0
2006-06-30 08:58:00,85.167,85.172,85.143,85.145,246100000.0
2006-06-30 08:59:00,85.165,85.189,85.164,85.184,329200000.0
2006-06-30 09:00:00,85.178,85.18,85.152,85.158,214200000.0
2006-06-30 09:01:00,85.16,85.175,85.148,85.168,139699998.0
2006-06-30 09:02:00,85.174,85.174,85.138,85.138,131500000.0
2006-06-30 09:03:00,85.142,85.186,85.142,85.186,135100000.0
2006-06-30 09:04:00,85.184,85.193,85.155,85.155,228999997.0
2006-06-30 09:05:00,85.187,85.187,85.16,85.163,210300000.0
2006-06-30 09:06:00,85.172,85.177,85.147,85.164,202899998.0
2006-06-30 09:07:00,85.157,85.186,85.152,85.183,213299999.0
2006-06-30 09:08:00,85.18,85.188,85.163,85.178,120700000.0
2006-06-30 09:09:00,85.177,85.178,85.15,85.166,111300000.0
2006-06-30 09:10:00,85.174,85.18,85.149,85.162,100699999.0
2006-06-30 09:11:00,85.183,85.199,85.171,85.189,151700000.0
2006-06-30 09:12:00,85.18,85.198,85.169,85.184,129100003.0
2006-06-30 09:13:00,85.168,85.215,85.167,85.215,177600000.0
2006-06-30 09:14:00,85.223,85.224,85.196,85.196,96000000.0
2006-06-30 09:15:00,85.217,85.231,85.191,85.191,252699996.0
2006-06-30 09:16:00,85.164,85.2,85.164,85.179,300499999.0
2006-06-30 09:17:00,85.186,85.194,85.167,85.173,132599998.0
2006-06-30 09:18:00,85.173,85.178,85.15,85.158,134099999.0
2006-06-30 09:19:00,85.156,85.177,85.146,85.17,123200000.0
2006-06-30 09:20:00,85.159,85.171,85.141,85.159,108599999.0
2006-06-30 09:21:00,85.166,85.166,85.129,85.13,102600000.0
2006-06-30 09:22:00,85.149,85.164,85.137,85.158,223300001.0
2006-06-30 09:23:00,85.135,85.152,85.126,85.152,97700000.0
2006-06-30 09:24:00,85.157,85.159,85.108,85.118,148399998.0
2006-06-30 09:25:00,85.122,85.137,85.087,85.094,202500000.0
2006-06-30 09:26:00,85.082,85.106,85.078,85.102,278999994.0
2006-06-30 09:27:00,85.106,85.109,85.078,85.084,216299999.0
2006-06-30 09:28:00,85.094,85.117,85.092,85.097,120599997.0
2006-06-30 09:29:00,85.088,85.113,85.075,85.089,108800000.0
2006-06-30 09:30:00,85.099,85.125,85.092,85.11,145199998.0
2006-06-30 09:31:00,85.096,85.12,85.09,85.12,187599998.0
2006-06-30 09:32:00,85.12,85.151,85.096,85.135,202999997.0
2006-06-30 09:33:00,85.128,85.159,85.128,85.139,185199998.0
2006-06-30 09:34:00,85.149,85.166,85.138,85.163,119200000.0
2006-06-30 09:35:00,85.16,85.202,85.16,85.202,165300000.0
2006-06-30 09:36:00,85.18,85.199,85.167,85.18,261600000.0
2006-06-30 09:37:00,85.173,85.176,85.155,85.163,147100000.0
2006-06-30 09:38:00,85.152,85.17,85.136,85.148,173500000.0
2006-06-30 09:39:00,85.138,85.153,85.123,85.147,158800001.0
2006-06-30 09:40:00,85.117,85.147,85.115,85.128,188800001.0
2006-06-30 09:41:00,85.124,85.131,85.1,85.113,113800000.0
2006-06-30 09:42:00,85.133,85.141,85.115,85.115,179799996.0
2006-06-30 09:43:00,85.133,85.142,85.11,85.117,194699997.0
2006-06-30 09:44:00,85.127,85.17,85.11,85.148,212599995.0
2006-06-30 09:45:00,85.141,85.163,85.138,85.159,223400000.0
2006-06-30 09:46:00,85.14,85.162,85.134,85.154,430700002.0
2006-06-30 09:47:00,85.158,85.165,85.132,85.132,217099995.0
2006-06-30 09:48:00,85.151,85.167,85.148,85.163,201100000.0
2006-06-30 09:49:00,85.175,85.175,85.144,85.144,213499996.0
2006-06-30 09:50:00,85.135,85.154,85.126,85.154,202499998.0
2006-06-30 09:51:00,85.117,85.15,85.117,85.146,103900000.0
2006-06-30 09:52:00,85.138,85.148,85.122,85.128,223600002.0
2006-06-30 09:53:00,85.121,85.136,85.112,85.132,304500001.0
2006-06-30 09:54:00,85.128,85.141,85.116,85.124,143099999.0
2006-06-30 09:55:00,85.1,85.12,85.081,85.101,255799999.0
2006-06-30 09:56:00,85.098,85.098,85.065,85.071,268899999.0
2006-06-30 09:57:00,85.071,85.092,85.066,85.085,220399998.0
2006-06-30 09:58:00,85.065,85.087,85.063,85.084,188200001.0
2006-06-30 09:59:00,85.057,85.091,85.057,85.087,314500000.0
2006-06-30 10:00:00,85.077,85.088,85.059,85.065,82700000.0
2006-06-30 10:01:00,85.06,85.085,85.06,85.085,108399998.0
2006-06-30 10:02:00,85.067,85.093,85.063,85.093,187599999.0
2006-06-30 10:03:00,85.084,85.099,85.064,85.087,192900000.0
2006-06-30 10:04:00,85.074,85.1,85.074,85.093,239700004.0
2006-06-30 10:05:00,85.08,85.08,85.051,85.067,155200003.0
2006-06-30 10:06:00,85.059,85.091,85.058,85.091,250800003.0
2006-06-30 10:07:00,85.075,85.092,85.065,85.082,317900000.0
2006-06-30 10:08:00,85.078,85.097,85.075,85.096,202100000.0
2006-06-30 10:09:00,85.102,85.106,85.073,85.078,233900000.0
2006-06-30 10:10:00,85.095,85.111,85.081,85.097,183199997.0
2006-06-30 10:11:00,85.105,85.113,85.094,85.1,136500000.0
2006-06-30 10:12:00,85.073,85.103,85.073,85.088,258399997.0
2006-06-30 10:13:00,85.075,85.098,85.074,85.091,49200000.0
2006-06-30 10:14:00,85.093,85.1,85.074,85.086,188299998.0
2006-06-30 10:15:00,85.079,85.096,85.073,85.083,131200002.0
2006-06-30 10:16:00,85.051,85.082,85.051,85.076,110199999.0
2006-06-30 10:17:00,85.073,85.1,85.058,85.079,239599999.0
2006-06-30 10:18:00,85.099,85.104,85.066,85.066,196100001.0
2006-06-30 10:19:00,85.047,85.082,85.047,85.075,134899999.0
2006-06-30 10:20:00,85.076,85.076,85.065,85.065,54200000.0
2006-06-30 10:21:00,85.048,85.071,85.044,85.065,137100000.0
2006-06-30 10:22:00,85.05,85.102,85.05,85.1,233699997.0
2006-06-30 10:23:00,85.105,85.105,85.06,85.06,191600000.0
2006-06-30 10:24:00,85.059,85.102,85.054,85.102,198900004.0
2006-06-30 10:25:00,85.109,85.145,85.098,85.143,206300003.0
2006-06-30 10:26:00,85.135,85.138,85.094,85.094,212699998.0
2006-06-30 10:27:00,85.105,85.131,85.102,85.103,176799999.0
2006-06-30 10:28:00,85.109,85.14,85.103,85.14,144699996.0
2006-06-30 10:29:00,85.135,85.144,85.11,85.142,209800000.0
2006-06-30 10:30:00,85.146,85.15,85.126,85.129,244200009.0
2006-06-30 10:31:00,85.148,85.16,85.127,85.156,122700000.0
2006-06-30 10:32:00,85.152,85.191,85.152,85.191,148799998.0
2006-06-30 10:33:00,85.171,85.191,85.149,85.173,157000000.0
2006-06-30 10:34:00,85.178,85.194,85.168,85.186,133100000.0
2006-06-30 10:35:00,85.181,85.197,85.159,85.174,195799999.0
2006-06-30 10:36:00,85.163,85.189,85.163,85.182,198199997.0
2006-06-30 10:37:00,85.18,85.18,85.157,85.157,157500001.0
2006-06-30 10:38:00,85.156,85.182,85.156,85.182,209899995.0
2006-06-30 10:39:00,85.185,85.19,85.163,85.165,187500000.0
2006-06-30 10:40:00,85.18,85.18,85.15,85.15,154199999.0
2006-06-30 10:41:00,85.165,85.175,85.142,85.142,306800002.0
2006-06-30 10:42:00,85.148,85.181,85.148,85.18,254800000.0
2006-06-30 10:43:00,85.186,85.196,85.168,85.172,296000002.0
2006-06-30 10:44:00,85.171,85.199,85.163,85.181,283400001.0
2006-06-30 10:45:00,85.157,85.19,85.152,85.177,169500000.0
2006-06-30 10:46:00,85.18,85.191,85.167,85.179,205800001.0
2006-06-30 10:47:00,85.171,85.194,85.163,85.183,142700000.0
2006-06-30 10:48:00,85.171,85.186,85.158,85.175,191300001.0
2006-06-30 10:49:00,85.169,85.185,85.161,85.175,159400001.0
2006-06-30 10:50:00,85.182,85.182,85.128,85.128,206899999.0
2006-06-30 10:51:00,85.161,85.172,85.138,85.144,196899999.0
2006-06-30 10:52:00,85.164,85.168,85.138,85.141,278100003.0
2006-06-30 10:53:00,85.158,85.174,85.15,85.168,146400001.0
2006-06-30 10:54:00,85.181,85.195,85.168,85.177,99799998.0
2006-06-30 10:55:00,85.183,85.197,85.166,85.186,219000004.0
2006-06-30 10:56:00,85.191,85.21,85.186,85.195,267500003.0
2006-06-30 10:57:00,85.173,85.199,85.173,85.19,217099997.0
2006-06-30 10:58:00,85.184,85.19,85.16,85.16,195100000.0
2006-06-30 10:59:00,85.158,85.182,85.158,85.177,212100002.0
2006-06-30 11:00:00,85.18,85.186,85.135,85.153,227199999.0
2006-06-30 11:01:00,85.183,85.184,85.163,85.169,173300000.0
2006-06-30 11:02:00,85.164,85.19,85.164,85.184,160000001.0
2006-06-30 11:03:00,85.152,85.186,85.152,85.186,169900000.0
2006-06-30 11:04:00,85.185,85.19,85.167,85.172,88400000.0
2006-06-30 11:05:00,85.163,85.185,85.163,85.175,157199999.0
2006-06-30 11:06:00,85.169,85.185,85.149,85.168,107700000.0
2006-06-30 11:07:00,85.168,85.195,85.158,85.193,245599999.0
2006-06-30 11:08:00,85.182,85.205,85.174,85.197,122800001.0
2006-06-30 11:09:00,85.197,85.197,85.171,85.176,177699998.0
2006-06-30 11:10:00,85.181,85.204,85.181,85.195,150199999.0
2006-06-30 11:11:00,85.203,85.215,85.19,85.19,189300000.0
2006-06-30 11:12:00,85.204,85.208,85.188,85.194,162599999.0
2006-06-30 11:13:00,85.196,85.216,85.189,85.215,284800000.0
2006-06-30 11:14:00,85.214,85.231,85.198,85.198,112399999.0
2006-06-30 11:15:00,85.218,85.223,85.197,85.215,243899998.0
2006-06-30 11:16:00,85.18,85.203,85.163,85.179,139299998.0
2006-06-30 11:17:00,85.182,85.185,85.16,85.167,111600000.0
2006-06-30 11:18:00,85.168,85.209,85.155,85.186,203600001.0
2006-06-30 11:19:00,85.198,85.228,85.198,85.225,168899998.0
2006-06-30 11:20:00,85.22,85.251,85.22,85.244,162100001.0
2006-06-30 11:21:00,85.246,85.276,85.241,85.263,268400002.0
2006-06-30 11:22:00,85.269,85.269,85.222,85.238,215199999.0
2006-06-30 11:23:00,85.249,85.262,85.219,85.262,224399997.0
2006-06-30 11:24:00,85.268,85.268,85.246,85.25,113499999.0
2006-06-30 11:25:00,85.264,85.269,85.234,85.24,237999999.0
2006-06-30 11:26:00,85.242,85.258,85.22,85.241,201600001.0
2006-06-30 11:27:00,85.26,85.276,85.249,85.266,165200000.0
2006-06-30 11:28:00,85.267,85.278,85.243,85.26,205200001.0
2006-06-30 11:29:00,85.265,85.265,85.247,85.255,227699998.0
2006-06-30 11:30:00,85.229,85.246,85.19,85.201,227200001.0
2006-06-30 11:31:00,85.181,85.201,85.177,85.185,205499998.0
2006-06-30 11:32:00,85.165,85.2,85.165,85.2,285900000.0
2006-06-30 11:33:00,85.202,85.205,85.169,85.184,164399997.0
2006-06-30 11:34:00,85.175,85.188,85.161,85.183,129299999.0
2006-06-30 11:35:00,85.19,85.191,85.156,85.156,241600002.0
2006-06-30 11:36:00,85.169,85.19,85.163,85.183,202399999.0
2006-06-30 11:37:00,85.183,85.186,85.162,85.17,228000002.0
2006-06-30 11:38:00,85.16,85.197,85.16,85.197,266900001.0
2006-06-30 11:39:00,85.201,85.207,85.181,85.194,116299998.0
2006-06-30 11:40:00,85.168,85.214,85.168,85.199,102699997.0
2006-06-30 11:41:00,85.195,85.205,85.179,85.186,218000000.0
2006-06-30 11:42:00,85.187,85.204,85.177,85.194,247899997.0
2006-06-30 11:43:00,85.173,85.201,85.173,85.201,221200004.0
2006-06-30 11:44:00,85.192,85.207,85.171,85.186,221499999.0
2006-06-30 11:45:00,85.188,85.204,85.161,85.187,222399999.0
2006-06-30 11:46:00,85.204,85.204,85.182,85.183,282499998.0
2006-06-30 11:47:00,85.182,85.209,85.178,85.198,291200001.0
2006-06-30 11:48:00,85.197,85.21,85.179,85.207,122700000.0
2006-06-30 11:49:00,85.205,85.226,85.19,85.207,241399998.0
2006-06-30 11:50:00,85.199,85.214,85.194,85.208,169800002.0
2006-06-30 11:51:00,85.198,85.215,85.179,85.215,344300002.0
2006-06-30 11:52:00,85.212,85.212,85.174,85.174,166199999.0
2006-06-30 11:53:00,85.169,85.19,85.167,85.185,151300000.0
2006-06-30 11:54:00,85.167,85.186,85.134,85.158,191300001.0
2006-06-30 11:55:00,85.133,85.155,85.122,85.143,266000001.0
2006-06-30 11:56:00,85.125,85.141,85.123,85.123,161000003.0
2006-06-30 11:57:00,85.137,85.137,85.109,85.115,146000000.0
2006-06-30 11:58:00,85.123,85.14,85.12,85.135,195400002.0
2006-06-30 11:59:00,85.124,85.134,85.109,85.11,184999997.0
2006-06-30 12:00:00,85.102,85.131,85.102,85.126,211600002.0
2006-06-30 12:01:00,85.11,85.133,85.11,85.13,144600000.0
2006-06-30 12:02:00,85.122,85.136,85.106,85.13,247299999.0
2006-06-30 12:03:00,85.124,85.142,85.107,85.131,182200000.0
2006-06-30 12:04:00,85.123,85.133,85.107,85.116,119500000.0
2006-06-30 12:05:00,85.115,85.141,85.107,85.141,195200002.0
2006-06-30 12:06:00,85.144,85.171,85.133,85.17,114900002.0
2006-06-30 12:07:00,85.164,85.185,85.11,85.169,189600000.0
2006-06-30 12:08:00,85.188,85.202,85.173,85.182,130000000.0
2006-06-30 12:09:00,85.182,85.199,85.18,85.193,92000000.0
2006-06-30 12:10:00,85.181,85.206,85.181,85.188,209400001.0
2006-06-30 12:11:00,85.203,85.211,85.182,85.192,167499999.0
2006-06-30 12:12:00,85.206,85.218,85.2,85.218,133700000.0
2006-06-30 12:13:00,85.21,85.21,85.181,85.181,127099999.0
2006-06-30 12:14:00,85.193,85.232,85.193,85.227,144500001.0
2006-06-30 12:15:00,85.22,85.272,85.22,85.26,189200002.0
2006-06-30 12:16:00,85.239,85.27,85.239,85.258,73000000.0
2006-06-30 12:17:00,85.246,85.262,85.227,85.242,154400000.0
2006-06-30 12:18:00,85.226,85.244,85.217,85.238,147600000.0
2006-06-30 12:19:00,85.226,85.236,85.203,85.217,144200001.0
2006-06-30 12:20:00,85.233,85.234,85.193,85.213,240100001.0
2006-06-30 12:21:00,85.201,85.22,85.178,85.195,165799999.0
2006-06-30 12:22:00,85.203,85.211,85.192,85.192,87400000.0
2006-06-30 12:23:00,85.217,85.225,85.189,85.211,169999999.0
2006-06-30 12:24:00,85.213,85.234,85.199,85.219,249100000.0
2006-06-30 12:25:00,85.202,85.232,85.191,85.232,307400003.0
2006-06-30 12:26:00,85.217,85.236,85.208,85.228,124500001.0
2006-06-30 12:27:00,85.22,85.248,85.205,85.239,146199998.0
2006-06-30 12:28:00,85.239,85.254,85.215,85.215,264799996.0
2006-06-30 12:29:00,85.219,85.238,85.208,85.232,224300001.0
2006-06-30 12:30:00,85.223,85.231,85.195,85.195,187000000.0
2006-06-30 12:31:00,85.205,85.223,85.192,85.197,258499997.0
2006-06-30 12:32:00,85.211,85.226,85.194,85.194,179199999.0
2006-06-30 12:33:00,85.203,85.229,85.201,85.227,235900000.0
2006-06-30 12:34:00,85.217,85.232,85.177,85.188,130199999.0
2006-06-30 12:35:00,85.178,85.194,85.17,85.187,143000002.0
2006-06-30 12:36:00,85.183,85.185,85.149,85.185,221400000.0
2006-06-30 12:37:00,85.17,85.196,85.169,85.191,157199999.0
2006-06-30 12:38:00,85.173,85.184,85.167,85.167,123100001.0
2006-06-30 12:39:00,85.178,85.19,85.17,85.19,219300000.0
2006-06-30 12:40:00,85.172,85.189,85.168,85.18,275999997.0
2006-06-30 12:41:00,85.182,85.186,85.163,85.163,225800001.0
2006-06-30 12:42:00,85.171,85.174,85.153,85.153,129399999.0
2006-06-30 12:43:00,85.142,85.162,85.131,85.15,299399995.0
2006-06-30 12:44:00,85.133,85.164,85.133,85.142,183499999.0
2006-06-30 12:45:00,85.166,85.166,85.14,85.149,128800002.0
2006-06-30 12:46:00,85.141,85.141,85.106,85.113,113299999.0
2006-06-30 12:47:00,85.098,85.122,85.056,85.113,109200001.0
2006-06-30 12:48:00,85.103,85.125,85.095,85.12,187099999.0
2006-06-30 12:49:00,85.13,85.13,85.103,85.119,269499997.0
2006-06-30 12:50:00,85.127,85.129,85.108,85.116,156399998.0
2006-06-30 12:51:00,85.124,85.133,85.101,85.116,274199999.0
2006-06-30 12:52:00,85.127,85.132,85.105,85.12,192799999.0
2006-06-30 12:53:00,85.115,85.123,85.077,85.077,112800000.0
2006-06-30 12:54:00,85.107,85.118,85.087,85.095,160799998.0
2006-06-30 12:55:00,85.098,85.111,85.09,85.108,139800002.0
2006-06-30 12:56:00,85.077,85.092,85.068,85.085,105600000.0
2006-06-30 12:57:00,85.088,85.11,85.074,85.107,182700000.0
2006-06-30 12:58:00,85.107,85.126,85.1,85.126,187900000.0
2006-06-30 12:59:00,85.129,85.166,85.129,85.166,151000000.0
2006-06-30 13:00:00,85.137,85.174,85.137,85.153,202499998.0
2006-06-30 13:01:00,85.167,85.171,85.132,85.132,186300000.0
2006-06-30 13:02:00,85.126,85.131,85.106,85.106,223000004.0
2006-06-30 13:03:00,85.108,85.131,85.07,85.098,212000000.0
2006-06-30 13:04:00,85.092,85.095,85.077,85.079,145900004.0
2006-06-30 13:05:00,85.072,85.103,85.069,85.094,218300001.0
2006-06-30 13:06:00,85.09,85.108,85.081,85.108,129799997.0
2006-06-30 13:07:00,85.117,85.117,85.081,85.089,195300001.0
2006-06-30 13:08:00,85.114,85.114,85.077,85.093,163599998.0
2006-06-30 13:09:00,85.104,85.11,85.081,85.081,295100002.0
2006-06-30 13:10:00,85.101,85.109,85.084,85.091,139199998.0
2006-06-30 13:11:00,85.097,85.099,85.079,85.079,59000000.0
2006-06-30 13:12:00,85.085,85.094,85.073,85.076,188400003.0
2006-06-30 13:13:00,85.085,85.085,85.051,85.06,144900000.0
2006-06-30 13:14:00,85.063,85.076,85.045,85.057,144299999.0
2006-06-30 13:15:00,85.055,85.061,85.036,85.043,232500001.0
2006-06-30 13:16:00,85.05,85.084,85.05,85.084,204800001.0
2006-06-30 13:17:00,85.063,85.089,85.063,85.088,179400001.0
2006-06-30 13:18:00,85.074,85.088,85.067,85.082,130899999.0
2006-06-30 13:19:00,85.057,85.08,85.054,85.073,262599997.0
2006-06-30 13:20:00,85.078,85.08,85.06,85.068,117099999.0
2006-06-30 13:21:00,85.075,85.08,85.055,85.06,256099998.0
2006-06-30 13:22:00,85.059,85.081,85.059,85.067,205600002.0
2006-06-30 13:23:00,85.062,85.095,85.062,85.095,158300000.0
2006-06-30 13:24:00,85.102,85.115,85.092,85.093,246999999.0
2006-06-30 13:25:00,85.108,85.114,85.095,85.101,270000002.0
2006-06-30 13:26:00,85.112,85.112,85.086,85.094,216099999.0
2006-06-30 13:27:00,85.094,85.115,85.086,85.103,216700002.0
2006-06-30 13:28:00,85.087,85.102,85.085,85.092,158999998.0
2006-06-30 13:29:00,85.057,85.079,85.044,85.063,135900001.0
2006-06-30 13:30:00,85.05,85.06,85.034,85.037,175799999.0
2006-06-30 13:31:00,85.056,85.067,85.034,85.035,258900000.0
2006-06-30 13:32:00,85.035,85.052,85.019,85.037,186599997.0
2006-06-30 13:33:00,85.025,85.04,85.008,85.017,238299995.0
2006-06-30 13:34:00,85.02,85.037,85.02,85.035,201299999.0
2006-06-30 13:35:00,85.038,85.048,85.014,85.035,184800001.0
2006-06-30 13:36:00,85.042,85.071,85.039,85.057,179500001.0
2006-06-30 13:37:00,85.053,85.066,85.029,85.048,264899998.0
2006-06-30 13:38:00,85.054,85.054,85.025,85.025,219799998.0
2006-06-30 13:39:00,85.043,85.05,85.025,85.031,165399998.0
2006-06-30 13:40:00,85.048,85.08,85.036,85.07,216400001.0
2006-06-30 13:41:00,85.071,85.085,85.052,85.072,219699998.0
2006-06-30 13:42:00,85.072,85.072,85.041,85.041,209299999.0
2006-06-30 13:43:00,85.035,85.073,85.035,85.069,228800000.0
2006-06-30 13:44:00,85.073,85.075,85.05,85.051,171500000.0
2006-06-30 13:45:00,85.042,85.073,85.025,85.073,277799999.0
2006-06-30 13:46:00,85.068,85.104,85.068,85.104,228799997.0
2006-06-30 13:47:00,85.102,85.115,85.088,85.092,173199998.0
2006-06-30 13:48:00,85.113,85.113,85.088,85.088,341999996.0
2006-06-30 13:49:00,85.101,85.101,85.07,85.078,293200002.0
2006-06-30 13:50:00,85.055,85.077,85.049,85.068,182099999.0
2006-06-30 13:51:00,85.063,85.091,85.057,85.073,78300000.0
2006-06-30 13:52:00,85.078,85.107,85.069,85.086,247400001.0
2006-06-30 13:53:00,85.109,85.109,85.088,85.1,211500000.0
2006-06-30 13:54:00,85.09,85.112,85.076,85.087,223799998.0
2006-06-30 13:55:00,85.103,85.107,85.085,85.092,214199997.0
2006-06-30 13:56:00,85.105,85.113,85.079,85.089,293899999.0
2006-06-30 13:57:00,85.095,85.129,85.09,85.107,118300000.0
2006-06-30 13:58:00,85.128,85.143,85.117,85.122,133900003.0
2006-06-30 13:59:00,85.144,85.153,85.128,85.128,168199999.0
2006-06-30 14:00:00,85.121,85.145,85.106,85.145,195299999.0
2006-06-30 14:01:00,85.114,85.144,85.111,85.14,138500002.0
2006-06-30 14:02:00,85.116,85.138,85.112,85.129,143400001.0
2006-06-30 14:03:00,85.114,85.13,85.102,85.124,100400002.0
2006-06-30 14:04:00,85.122,85.139,85.116,85.139,323400002.0
2006-06-30 14:05:00,85.138,85.146,85.123,85.125,138200000.0
2006-06-30 14:06:00,85.133,85.155,85.116,85.122,183699997.0
2006-06-30 14:07:00,85.147,85.156,85.131,85.134,210800000.0
2006-06-30 14:08:00,85.143,85.148,85.122,85.128,200600002.0
2006-06-30 14:09:00,85.143,85.16,85.126,85.137,135900000.0
2006-06-30 14:10:00,85.154,85.177,85.148,85.177,109100002.0
2006-06-30 14:11:00,85.177,85.194,85.17,85.193,259399996.0
2006-06-30 14:12:00,85.181,85.197,85.172,85.19,206499998.0
2006-06-30 14:13:00,85.181,85.181,85.145,85.145,182100000.0
2006-06-30 14:14:00,85.126,85.147,85.096,85.107,244199998.0
2006-06-30 14:15:00,85.088,85.128,85.081,85.128,231100000.0
2006-06-30 14:16:00,85.126,85.146,85.116,85.142,302600002.0
2006-06-30 14:17:00,85.137,85.142,85.118,85.131,142200001.0
2006-06-30 14:18:00,85.124,85.124,85.092,85.092,229900004.0
2006-06-30 14:19:00,85.124,85.137,85.089,85.107,180599997.0
2006-06-30 14:20:00,85.123,85.138,85.108,85.112,176399999.0
2006-06-30 14:21:00,85.139,85.147,85.108,85.127,127199999.0
2006-06-30 14:22:00,85.138,85.16,85.134,85.155,196899999.0
2006-06-30 14:23:00,85.143,85.165,85.138,85.15,156000001.0
2006-06-30 14:24:00,85.134,85.155,85.134,85.154,274300002.0
2006-06-30 14:25:00,85.152,85.156,85.124,85.124,135400003.0
2006-06-30 14:26:00,85.145,85.156,85.117,85.13,163599999.0
2006-06-30 14:27:00,85.15,85.159,85.127,85.127,92699999.0
2006-06-30 14:28:00,85.149,85.163,85.132,85.146,113999999.0
2006-06-30 14:29:00,85.167,85.175,85.143,85.165,220300001.0
2006-06-30 14:30:00,85.156,85.192,85.137,85.174,361500000.0
2006-06-30 14:31:00,85.183,85.197,85.163,85.171,194799996.0
2006-06-30 14:32:00,85.157,85.163,85.125,85.135,242100000.0
2006-06-30 14:33:00,85.147,85.15,85.11,85.117,207699998.0
2006-06-30 14:34:00,85.145,85.154,85.107,85.107,182000002.0
2006-06-30 14:35:00,85.077,85.081,85.029,85.061,131200001.0
2006-06-30 14:36:00,85.054,85.075,85.017,85.025,82899998.0
2006-06-30 14:37:00,85.034,85.072,85.026,85.049,240900000.0
2006-06-30 14:38:00,85.035,85.064,85.028,85.056,121099998.0
2006-06-30 14:39:00,85.072,85.082,85.048,85.067,140700002.0
2006-06-30 14:40:00,85.079,85.112,85.079,85.098,233300001.0
2006-06-30 14:41:00,85.069,85.104,85.039,85.104,165400002.0
2006-06-30 14:42:00,85.09,85.09,85.058,85.058,194699998.0
2006-06-30 14:43:00,85.024,85.052,84.972,84.985,217000002.0
2006-06-30 14:44:00,84.989,85.017,84.989,84.995,219300000.0
2006-06-30 14:45:00,84.992,85.037,84.985,85.015,179000000.0
2006-06-30 14:46:00,85.011,85.028,85.005,85.015,266199996.0
2006-06-30 14:47:00,85.018,85.032,84.999,85.014,261800000.0
2006-06-30 14:48:00,85.024,85.051,85.015,85.032,317299998.0
2006-06-30 14:49:00,85.02,85.056,85.02,85.056,101400002.0
2006-06-30 14:50:00,85.057,85.061,85.019,85.019,122800000.0
2006-06-30 14:51:00,85.007,85.02,84.985,84.985,207700000.0
2006-06-30 14:52:00,85.005,85.015,84.987,84.99,220199998.0
2006-06-30 14:53:00,84.996,84.999,84.972,84.978,221500002.0
2006-06-30 14:54:00,84.978,85.0,84.969,84.981,149800002.0
2006-06-30 14:55:00,84.983,85.014,84.976,84.995,248899998.0
2006-06-30 14:56:00,85.016,85.031,85.009,85.011,138499998.0
2006-06-30 14:57:00,85.045,85.052,85.019,85.019,114599999.0
2006-06-30 14:58:00,85.023,85.042,85.005,85.026,231300001.0
2006-06-30 14:59:00,85.007,85.045,85.007,85.042,197400004.0
2006-06-30 15:00:00,84.999,85.02,84.999,85.015,76000000.0
2006-06-30 15:01:00,85.02,85.032,84.999,85.013,273299999.0
2006-06-30 15:02:00,85.02,85.049,85.019,85.038,191200004.0
2006-06-30 15:03:00,85.013,85.04,85.011,85.025,103900000.0
2006-06-30 15:04:00,84.992,85.012,84.974,84.992,147899999.0
2006-06-30 15:05:00,84.999,85.011,84.969,84.995,340799998.0
2006-06-30 15:06:00,85.023,85.023,84.97,84.99,142300000.0
2006-06-30 15:07:00,84.997,85.001,84.924,84.96,196200000.0
2006-06-30 15:08:00,84.969,84.999,84.967,84.992,170799997.0
2006-06-30 15:09:00,84.984,85.006,84.95,84.987,235100001.0
2006-06-30 15:10:00,84.97,84.99,84.954,84.956,162999998.0
2006-06-30 15:11:00,84.962,84.966,84.933,84.949,106699998.0
2006-06-30 15:12:00,84.961,84.966,84.931,84.935,190699998.0
2006-06-30 15:13:00,84.931,84.96,84.91,84.925,188400001.0
2006-06-30 15:14:00,84.913,84.943,84.912,84.93,203600000.0
2006-06-30 15:15:00,84.94,84.953,84.925,84.925,115600000.0
2006-06-30 15:16:00,84.936,84.966,84.936,84.956,118700002.0
2006-06-30 15:17:00,84.937,84.965,84.932,84.955,152199998.0
2006-06-30 15:18:00,84.963,84.981,84.947,84.971,174599999.0
2006-06-30 15:19:00,84.955,84.955,84.906,84.931,227700003.0
2006-06-30 15:20:00,84.936,84.956,84.93,84.93,195800000.0
2006-06-30 15:21:00,84.944,84.993,84.944,84.987,230999996.0
2006-06-30 15:22:00,85.005,85.038,84.994,85.018,48400000.0
2006-06-30 15:23:00,85.028,85.038,85.012,85.018,182100000.0
2006-06-30 15:24:00,85.029,85.041,85.007,85.015,218199998.0
2006-06-30 15:25:00,85.022,85.049,85.016,85.04,133200000.0
2006-06-30 15:26:00,85.038,85.044,85.007,85.007,245599998.0
2006-06-30 15:27:00,85.007,85.022,84.993,84.995,166700002.0
2006-06-30 15:28:00,85.027,85.044,85.016,85.024,161800002.0
2006-06-30 15:29:00,85.037,85.049,85.007,85.026,270899996.0
2006-06-30 15:30:00,85.016,85.02,84.997,85.002,191300000.0
2006-06-30 15:31:00,85.003,85.013,84.99,84.999,143999997.0
2006-06-30 15:32:00,85.0,85.017,84.979,85.017,117799999.0
2006-06-30 15:33:00,85.011,85.011,84.969,84.969,97599997.0
2006-06-30 15:34:00,84.978,85.006,84.973,85.006,183800000.0
2006-06-30 15:35:00,85.013,85.021,84.996,84.997,148400000.0
2006-06-30 15:36:00,85.012,85.012,84.98,84.984,122099998.0
2006-06-30 15:37:00,84.986,85.003,84.974,84.994,178600001.0
2006-06-30 15:38:00,84.996,85.028,84.996,85.019,239800000.0
2006-06-30 15:39:00,84.991,85.026,84.991,85.024,61600000.0
2006-06-30 15:40:00,85.0,85.025,84.971,85.013,186900000.0
2006-06-30 15:41:00,84.988,85.011,84.983,85.001,143800000.0
2006-06-30 15:42:00,84.989,85.007,84.984,84.997,126600000.0
2006-06-30 15:43:00,85.005,85.01,84.979,84.987,202700002.0
2006-06-30 15:44:00,85.005,85.015,84.974,84.974,238300003.0
2006-06-30 15:45:00,85.003,85.005,84.973,84.973,302400000.0
2006-06-30 15:46:00,84.994,85.02,84.988,85.005,231099999.0
2006-06-30 15:47:00,84.983,85.006,84.924,84.924,186299997.0
2006-06-30 15:48:00,84.902,84.975,84.887,84.952,110999998.0
2006-06-30 15:49:00,84.97,84.985,84.939,84.955,197500001.0
2006-06-30 15:50:00,84.946,84.961,84.919,84.93,134199999.0
2006-06-30 15:51:00,84.955,85.033,84.946,85.006,79899999.0
2006-06-30 15:52:00,85.033,85.047,85.009,85.015,264000003.0
2006-06-30 15:53:00,85.026,85.033,85.004,85.006,228699998.0
2006-06-30 15:54:00,85.016,85.016,84.99,84.999,101799999.0
2006-06-30 15:55:00,85.0,85.0,84.974,84.986,228199999.0
2006-06-30 15:56:00,84.965,84.965,84.916,84.916,156500001.0
2006-06-30 15:57:00,84.885,84.905,84.874,84.892,133400001.0
2006-06-30 15:58:00,84.883,84.91,84.882,84.899,210000000.0
2006-06-30 15:59:00,84.9,84.91,84.882,84.887,159100002.0
2006-06-30 16:00:00,84.905,84.915,84.878,84.878,368400001.0
2006-06-30 16:01:00,84.89,84.91,84.881,84.905,121099999.0
2006-06-30 16:02:00,84.898,84.91,84.887,84.903,73699999.0
2006-06-30 16:03:00,84.902,84.902,84.865,84.871,159999999.0
2006-06-30 16:04:00,84.897,84.935,84.896,84.906,194199996.0
2006-06-30 16:05:00,84.937,84.937,84.865,84.87,157999999.0
2006-06-30 16:06:00,84.863,84.909,84.863,84.909,182600001.0
2006-06-30 16:07:00,84.905,84.924,84.892,84.915,176000001.0
2006-06-30 16:08:00,84.906,84.918,84.895,84.918,100900000.0
2006-06-30 16:09:00,84.903,84.926,84.898,84.909,213799999.0
2006-06-30 16:10:00,84.891,84.915,84.887,84.913,184100002.0
2006-06-30 16:11:00,84.901,84.915,84.881,84.899,195500000.0
2006-06-30 16:12:00,84.924,84.967,84.912,84.942,137900000.0
2006-06-30 16:13:00,84.949,84.964,84.948,84.955,174600000.0
2006-06-30 16:14:00,84.906,84.954,84.906,84.94,141099999.0
2006-06-30 16:15:00,84.948,84.95,84.917,84.932,179200002.0
2006-06-30 16:16:00,84.92,84.958,84.915,84.922,223599994.0
2006-06-30 16:17:00,84.919,84.93,84.892,84.918,258000000.0
2006-06-30 16:18:00,84.919,84.932,84.893,84.91,115299998.0
2006-06-30 16:19:00,84.919,84.929,84.906,84.907,125800002.0
2006-06-30 16:20:00,84.919,84.919,84.884,84.889,150700000.0
2006-06-30 16:21:00,84.883,84.909,84.877,84.9,200899996.0
2006-06-30 16:22:00,84.9,84.918,84.89,84.905,252100001.0
2006-06-30 16:23:00,84.903,84.93,84.885,84.897,315899999.0
2006-06-30 16:24:00,84.886,84.927,84.886,84.927,125799999.0
2006-06-30 16:25:00,84.943,84.951,84.919,84.921,325900002.0
2006-06-30 16:26:00,84.936,84.953,84.92,84.935,187000002.0
2006-06-30 16:27:00,84.94,84.945,84.916,84.93,205599999.0
2006-06-30 16:28:00,84.919,84.943,84.909,84.925,199700002.0
2006-06-30 16:29:00,84.924,84.939,84.909,84.912,280999998.0
2006-06-30 16:30:00,84.912,84.915,84.882,84.892,310299998.0
2006-06-30 16:31:00,84.884,84.917,84.884,84.904,201599999.0
2006-06-30 16:32:00,84.907,84.94,84.907,84.934,212200001.0
2006-06-30 16:33:00,84.908,84.928,84.894,84.91,225299998.0
2006-06-30 16:34:00,84.893,84.919,84.893,84.912,178299996.0
2006-06-30 16:35:00,84.881,84.922,84.88,84.922,105300000.0
2006-06-30 16:36:00,84.93,84.93,84.897,84.897,153500000.0
2006-06-30 16:37:00,84.93,84.931,84.899,84.9,197199997.0
2006-06-30 16:38:00,84.902,84.925,84.888,84.91,125300000.0
2006-06-30 16:39:00,84.92,84.924,84.885,84.885,349399998.0
2006-06-30 16:40:00,84.889,84.923,84.887,84.922,190100000.0
2006-06-30 16:41:00,84.912,84.947,84.91,84.947,206499999.0
2006-06-30 16:42:00,84.952,84.957,84.921,84.922,202799998.0
2006-06-30 16:43:00,84.933,84.941,84.911,84.925,133699999.0
2006-06-30 16:44:00,84.933,84.944,84.921,84.929,83200000.0
2006-06-30 16:45:00,84.928,84.959,84.928,84.948,198500004.0
2006-06-30 16:46:00,84.946,84.954,84.927,84.935,190499999.0
2006-06-30 16:47:00,84.917,84.931,84.903,84.922,154100002.0
2006-06-30 16:48:00,84.889,84.909,84.857,84.869,207799998.0
2006-06-30 16:49:00,84.875,84.89,84.863,84.876,240800001.0
2006-06-30 16:50:00,84.872,84.895,84.863,84.869,187700000.0
2006-06-30 16:51:00,84.896,84.903,84.88,84.884,141100000.0
2006-06-30 16:52:00,84.886,84.908,84.88,84.9,176400002.0
2006-06-30 16:53:00,84.886,84.917,84.886,84.907,255500000.0
2006-06-30 16:54:00,84.866,84.893,84.866,84.884,153299998.0
2006-06-30 16:55:00,84.887,84.905,84.86,84.86,275499993.0
2006-06-30 16:56:00,84.882,84.893,84.861,84.893,105099998.0
2006-06-30 16:57:00,84.88,84.917,84.877,84.898,239399999.0
2006-06-30 16:58:00,84.869,84.896,84.86,84.885,197699999.0
2006-06-30 16:59:00,84.882,84.936,84.871,84.889,170500001.0
2006-06-30 17:00:00,84.867,84.922,84.867,84.907,276900004.0
2006-06-30 17:01:00,84.87,84.912,84.867,84.882,191400000.0
2006-06-30 17:02:00,84.887,84.895,84.867,84.869,227499998.0
2006-06-30 17:03:00,84.875,84.891,84.849,84.872,267599999.0
2006-06-30 17:04:00,84.866,84.887,84.853,84.874,240799996.0
2006-06-30 17:05:00,84.868,84.878,84.843,84.852,177199999.0
2006-06-30 17:06:00,84.864,84.878,84.857,84.875,160700001.0
2006-06-30 17:07:00,84.864,84.883,84.864,84.88,119299999.0
2006-06-30 17:08:00,84.865,84.876,84.856,84.87,183300001.0
2006-06-30 17:09:00,84.841,84.873,84.821,84.845,121699999.0
2006-06-30 17:10:00,84.84,84.87,84.839,84.87,197800000.0
2006-06-30 17:11:00,84.874,84.878,84.838,84.863,150600000.0
2006-06-30 17:12:00,84.861,84.876,84.849,84.856,192199999.0
2006-06-30 17:13:00,84.876,84.893,84.861,84.878,164299998.0
2006-06-30 17:14:00,84.89,84.915,84.876,84.898,129299999.0
2006-06-30 17:15:00,84.908,84.922,84.869,84.88,252100002.0
2006-06-30 17:16:00,84.863,84.886,84.859,84.871,153800001.0
2006-06-30 17:17:00,84.866,84.882,84.843,84.862,70100000.0
2006-06-30 17:18:00,84.868,84.887,84.856,84.873,173100002.0
2006-06-30 17:19:00,84.863,84.898,84.86,84.862,165799999.0
2006-06-30 17:20:00,84.883,84.915,84.873,84.881,227299999.0
2006-06-30 17:21:00,84.894,84.907,84.88,84.891,287800000.0
2006-06-30 17:22:00,84.902,84.909,84.888,84.898,158500001.0
2006-06-30 17:23:00,84.901,84.952,84.901,84.952,237599997.0
2006-06-30 17:24:00,84.93,84.956,84.923,84.923,200900000.0
2006-06-30 17:25:00,84.921,84.929,84.892,84.916,264899997.0
2006-06-30 17:26:00,84.919,84.919,84.893,84.893,151100000.0
2006-06-30 17:27:00,84.901,84.908,84.879,84.904,201499996.0
2006-06-30 17:28:00,84.915,84.935,84.905,84.916,159699999.0
2006-06-30 17:29:00,84.928,84.995,84.928,84.995,160500001.0
2006-06-30 17:30:00,84.99,84.99,84.957,84.96,227199997.0
2006-06-30 17:31:00,84.974,84.99,84.955,84.965,211900000.0
2006-06-30 17:32:00,85.006,85.015,84.976,84.976,139200001.0
2006-06-30 17:33:00,84.957,84.987,84.952,84.983,196199998.0
2006-06-30 17:34:00,84.987,84.996,84.959,84.97,159300000.0
2006-06-30 17:35:00,84.939,84.963,84.921,84.963,176300000.0
2006-06-30 17:36:00,84.955,84.99,84.955,84.971,232900001.0
2006-06-30 17:37:00,84.969,84.99,84.96,84.986,159000002.0
2006-06-30 17:38:00,84.953,84.971,84.939,84.965,186900001.0
2006-06-30 17:39:00,84.969,84.976,84.947,84.953,160500002.0
2006-06-30 17:40:00,84.972,84.972,84.943,84.945,89400001.0
2006-06-30 17:41:00,84.957,84.959,84.899,84.899,307000000.0
2006-06-30 17:42:00,84.926,84.941,84.911,84.924,139000001.0
2006-06-30 17:43:00,84.935,84.935,84.903,84.913,83000000.0
2006-06-30 17:44:00,84.9,84.927,84.888,84.923,247199998.0
2006-06-30 17:45:00,84.913,84.931,84.895,84.913,287999999.0
2006-06-30 17:46:00,84.937,84.942,84.912,84.912,179300001.0
2006-06-30 17:47:00,84.924,84.934,84.899,84.916,170200000.0
2006-06-30 17:48:00,84.93,84.937,84.911,84.911,161800000.0
2006-06-30 17:49:00,84.926,84.931,84.894,84.908,141600000.0
2006-06-30 17:50:00,84.903,84.912,84.887,84.893,144400000.0
2006-06-30 17:51:00,84.883,84.907,84.883,84.904,285300000.0
2006-06-30 17:52:00,84.894,84.907,84.883,84.904,154999999.0
2006-06-30 17:53:00,84.915,84.932,84.899,84.914,281500003.0
2006-06-30 17:54:00,84.925,84.957,84.923,84.927,159999998.0
2006-06-30 17:55:00,84.944,84.97,84.933,84.946,135400000.0
2006-06-30 17:56:00,84.941,84.958,84.935,84.957,163599998.0
2006-06-30 17:57:00,84.953,84.997,84.937,84.976,195200001.0
2006-06-30 17:58:00,84.972,84.998,84.962,84.98,196200003.0
2006-06-30 17:59:00,84.978,84.978,84.943,84.948,239600002.0
2006-06-30 18:00:00,84.926,85.008,84.926,85.008,263400000.0
2006-06-30 18:01:00,85.025,85.035,84.992,85.017,1265500008.0
2006-06-30 18:02:00,85.04,85.051,85.01,85.033,1965500000.0
2006-06-30 18:03:00,85.022,85.045,85.01,85.025,2028100000.0
2006-06-30 18:04:00,85.006,85.029,84.996,85.022,1651900004.0
2006-06-30 18:05:00,85.025,85.03,84.993,84.993,1836700000.0
2006-06-30 18:06:00,84.995,85.005,84.972,85.005,1590699990.0
2006-06-30 18:07:00,84.995,85.013,84.98,84.987,2130299996.0
2006-06-30 18:08:00,84.983,85.008,84.968,84.994,2075999994.0
2006-06-30 18:09:00,84.98,85.008,84.979,85.007,1488199993.0
2006-06-30 18:10:00,84.991,85.015,84.991,85.005,1634499990.0
2006-06-30 18:11:00,85.007,85.008,84.976,84.98,784100001.0
2006-06-30 18:12:00,84.983,85.011,84.979,84.999,1201199986.0
2006-06-30 18:13:00,84.99,85.007,84.97,84.979,1366799998.0
2006-06-30 18:14:00,84.995,85.007,84.98,84.995,1685300006.0
2006-06-30 18:15:00,85.05,85.05,85.0,85.03,2124399985.0
2006-06-30 18:16:00,84.918,84.946,84.914,84.931,2124399985.0
2006-06-30 18:17:00,84.912,84.942,84.905,84.918,749199993.0
2006-06-30 18:18:00,84.921,84.927,84.889,84.913,1185999997.0
2006-06-30 18:19:00,84.923,84.937,84.899,84.932,1797799997.0
2006-06-30 18:20:00,84.919,84.95,84.918,84.935,1588499993.0
2006-06-30 18:21:00,84.942,84.959,84.924,84.93,1605200008.0
2006-06-30 18:22:00,84.955,84.959,84.925,84.939,1702199990.0
2006-06-30 18:23:00,84.98,85.02,84.97,84.98,1667599987.0
2006-06-30 18:24:00,84.943,84.967,84.93,84.952,1667599987.0
2006-06-30 18:25:00,85.02,85.03,84.98,85.0,1725199997.0
2006-06-30 18:26:00,84.926,84.952,84.92,84.938,1725199997.0
2006-06-30 18:27:00,84.939,84.964,84.925,84.945,1409100001.0
2006-06-30 18:28:00,84.97,84.97,84.932,84.935,945799997.0
2006-06-30 18:29:00,84.956,84.957,84.924,84.94,1172699996.0
2006-06-30 18:30:00,84.941,84.953,84.919,84.931,784699998.0
2006-06-30 18:31:00,84.94,84.972,84.938,84.96,1125699996.0
2006-06-30 18:32:00,84.969,84.995,84.957,84.974,1725099993.0
2006-06-30 18:33:00,84.997,85.011,84.974,84.987,1825699992.0
2006-06-30 18:34:00,84.982,85.005,84.97,84.98,1750400001.0
2006-06-30 18:35:00,84.99,85.01,84.98,85.005,1530099988.0
2006-06-30 18:36:00,85.015,85.032,84.999,85.0,1534399987.0
2006-06-30 18:37:00,85.001,85.011,84.98,84.99,1131800000.0
2006-06-30 18:38:00,85.004,85.012,84.974,85.002,592900003.0
2006-06-30 18:39:00,85.005,85.01,84.984,84.993,416700006.0
2006-06-30 18:40:00,84.994,85.014,84.983,84.989,712999998.0
2006-06-30 18:41:00,84.995,85.012,84.982,85.001,814299991.0
2006-06-30 18:42:00,84.992,85.027,84.992,85.01,728400000.0
2006-06-30 18:43:00,84.997,85.011,84.973,84.992,1275700004.0
2006-06-30 18:44:00,85.009,85.032,84.998,85.019,880899998.0
2006-06-30 18:45:00,85.022,85.035,84.99,84.99,1026800002.0
2006-06-30 18:46:00,85.016,85.024,84.99,85.018,719899999.0
2006-06-30 18:47:00,85.017,85.028,84.997,85.014,478399991.0
2006-06-30 18:48:00,85.015,85.035,85.005,85.017,693899999.0
2006-06-30 18:49:00,85.001,85.027,84.999,85.01,771900000.0
2006-06-30 18:50:00,85.03,85.035,85.007,85.007,1057299995.0
2006-06-30 18:51:00,85.021,85.047,85.016,85.044,392199999.0
2006-06-30 18:52:00,85.045,85.045,84.999,85.017,884800006.0
2006-06-30 18:53:00,84.994,85.013,84.953,84.953,885899997.0
2006-06-30 18:54:00,84.97,84.997,84.965,84.983,865699999.0
2006-06-30 18:55:00,84.983,85.009,84.974,84.989,988500002.0
2006-06-30 18:56:00,84.954,84.979,84.95,84.969,648599999.0
2006-06-30 18:57:00,84.947,84.97,84.945,84.965,377899999.0
2006-06-30 18:58:00,84.955,84.976,84.934,84.963,1234899999.0
2006-06-30 18:59:00,84.96,84.976,84.931,84.94,787300001.0
2006-06-30 19:00:00,84.937,84.959,84.926,84.934,660900001.0
2006-06-30 19:01:00,84.94,84.966,84.927,84.951,476699999.0
2006-06-30 19:02:00,84.955,84.972,84.941,84.963,300499998.0
2006-06-30 19:03:00,84.974,84.987,84.964,84.977,660899998.0
2006-06-30 19:04:00,84.957,84.983,84.95,84.962,651199996.0
2006-06-30 19:05:00,84.96,84.965,84.936,84.955,409099998.0
2006-06-30 19:06:00,84.963,84.977,84.94,84.94,480299997.0
2006-06-30 19:07:00,84.964,84.977,84.947,84.95,1022300002.0
2006-06-30 19:08:00,84.974,84.987,84.954,84.958,1074499988.0
2006-06-30 19:09:00,84.951,84.985,84.951,84.983,730500001.0
2006-06-30 19:10:00,84.976,85.0,84.971,84.989,482999995.0
2006-06-30 19:11:00,84.99,84.993,84.972,84.973,137299999.0
2006-06-30 19:12:00,84.964,84.981,84.946,84.95,336800004.0
2006-06-30 19:13:00,84.958,84.963,84.934,84.942,488999999.0
2006-06-30 19:14:00,84.953,84.978,84.953,84.973,575299996.0
2006-06-30 19:15:00,84.976,84.987,84.957,84.974,858300000.0
2006-06-30 19:16:00,84.969,84.986,84.962,84.977,300799998.0
2006-06-30 19:17:00,84.977,84.995,84.965,84.976,647600000.0
2006-06-30 19:18:00,84.989,84.989,84.955,84.973,484399996.0
2006-06-30 19:19:00,84.978,84.986,84.961,84.971,569099999.0
2006-06-30 19:20:00,84.981,84.99,84.964,84.97,461999999.0
2006-06-30 19:21:00,84.978,84.99,84.966,84.985,402399995.0
2006-06-30 19:22:00,84.963,84.99,84.912,84.985,326499996.0
2006-06-30 19:23:00,84.989,84.989,84.949,84.964,1422100004.0
2006-06-30 19:24:00,84.968,84.99,84.963,84.983,678999998.0
2006-06-30 19:25:00,84.977,85.003,84.969,84.988,945400002.0
2006-06-30 19:26:00,84.999,85.013,84.976,84.988,1325199996.0
2006-06-30 19:27:00,85.005,85.016,84.987,84.997,1285100003.0
2006-06-30 19:28:00,85.008,85.008,84.966,84.98,503599998.0
2006-06-30 19:29:00,84.992,84.997,84.956,84.961,570499999.0
2006-06-30 19:30:00,84.952,84.97,84.936,84.958,952499996.0
2006-06-30 19:31:00,84.935,84.966,84.931,84.955,663100006.0
2006-06-30 19:32:00,84.957,84.957,84.927,84.936,627099999.0
2006-06-30 19:33:00,84.941,84.966,84.935,84.962,710999998.0
2006-06-30 19:34:00,84.957,84.967,84.937,84.941,852399997.0
2006-06-30 19:35:00,84.958,84.958,84.923,84.928,746599996.0
2006-06-30 19:36:00,84.955,84.96,84.937,84.937,492200002.0
2006-06-30 19:37:00,84.937,84.954,84.925,84.944,299899999.0
2006-06-30 19:38:00,84.935,84.942,84.911,84.933,947799998.0
2006-06-30 19:39:00,84.925,84.943,84.901,84.917,909100003.0
2006-06-30 19:40:00,84.932,84.936,84.904,84.904,482100002.0
2006-06-30 19:41:00,84.926,84.939,84.91,84.925,940599997.0
2006-06-30 19:42:00,84.927,84.957,84.927,84.952,669300002.0
2006-06-30 19:43:00,84.941,84.988,84.94,84.988,393500001.0
2006-06-30 19:44:00,84.996,84.996,84.947,84.947,556100001.0
2006-06-30 19:45:00,84.96,84.978,84.942,84.961,469699996.0
2006-06-30 19:46:00,84.958,84.97,84.938,84.943,297600001.0
2006-06-30 19:47:00,84.929,84.96,84.929,84.953,256499996.0
2006-06-30 19:48:00,84.937,84.96,84.922,84.96,950699999.0
2006-06-30 19:49:00,84.942,84.96,84.919,84.95,445200005.0
2006-06-30 19:50:00,84.959,84.981,84.946,84.968,460299997.0
2006-06-30 19:51:00,84.958,84.977,84.953,84.968,331800002.0
2006-06-30 19:52:00,84.968,84.985,84.939,84.964,451899993.0
2006-06-30 19:53:00,84.986,84.989,84.959,84.969,650700000.0
2006-06-30 19:54:00,84.985,84.99,84.96,84.96,893400000.0
2006-06-30 19:55:00,84.985,84.99,84.957,84.966,387200002.0
2006-06-30 19:56:00,84.977,84.985,84.951,84.951,270100000.0
2006-06-30 19:57:00,84.965,84.965,84.93,84.941,510800003.0
2006-06-30 19:58:00,84.947,84.966,84.929,84.934,844899990.0
2006-06-30 19:59:00,84.933,84.958,84.929,84.952,808299997.0
2006-06-30 20:00:00,84.95,84.967,84.944,84.964,294100000.0
2006-06-30 20:01:00,84.959,84.97,84.941,84.943,477499999.0
2006-06-30 20:02:00,84.97,84.97,84.942,84.949,613900002.0
2006-06-30 20:03:00,84.963,84.967,84.937,84.941,334600001.0
2006-06-30 20:04:00,84.962,84.968,84.904,84.944,355600000.0
2006-06-30 20:05:00,84.953,84.965,84.917,84.94,657699996.0
2006-06-30 20:06:00,84.953,84.959,84.933,84.935,789399998.0
2006-06-30 20:07:00,84.938,84.958,84.93,84.957,747399997.0
2006-06-30 20:08:00,84.96,84.96,84.933,84.944,448299998.0
2006-06-30 20:09:00,84.954,84.97,84.933,84.945,524699994.0
2006-06-30 20:10:00,84.965,84.977,84.944,84.959,732799998.0
2006-06-30 20:11:00,84.944,84.968,84.94,84.963,753699998.0
2006-06-30 20:12:00,84.966,84.992,84.952,84.968,1436200007.0
2006-06-30 20:13:00,84.99,85.018,84.987,84.991,530399999.0
2006-06-30 20:14:00,85.021,85.028,84.993,85.014,476300000.0
2006-06-30 20:15:00,85.024,85.024,84.995,85.0,751299995.0
2006-06-30 20:16:00,85.021,85.056,85.019,85.045,533099998.0
2006-06-30 20:17:00,85.041,85.055,85.02,85.045,360799998.0
2006-06-30 20:18:00,85.033,85.054,85.033,85.041,211399998.0
2006-06-30 20:19:00,85.029,85.029,84.996,85.001,427599998.0
2006-06-30 20:20:00,84.996,85.015,84.987,85.01,560799998.0
2006-06-30 20:21:00,84.989,85.011,84.984,85.002,620800005.0
2006-06-30 20:22:00,84.988,85.005,84.969,84.993,907599999.0
2006-06-30 20:23:00,84.995,85.008,84.982,84.996,577400004.0
2006-06-30 20:24:00,84.989,85.009,84.978,84.997,489899998.0
2006-06-30 20:25:00,84.99,84.99,84.924,84.938,664399991.0
2006-06-30 20:26:00,84.953,84.964,84.929,84.931,501299997.0
2006-06-30 20:27:00,84.944,84.975,84.944,84.973,396199999.0
2006-06-30 20:28:00,84.975,84.986,84.952,84.954,1096799991.0
2006-06-30 20:29:00,84.958,84.985,84.948,84.97,1398299998.0
2006-06-30 20:30:00,84.977,84.991,84.956,84.963,1361000013.0
2006-06-30 20:31:00,84.977,84.99,84.962,84.988,1177199993.0
2006-06-30 20:32:00,84.995,85.015,84.983,85.01,972899995.0
2006-06-30 20:33:00,85.002,85.025,84.991,85.016,636599998.0
2006-06-30 20:34:00,85.006,85.018,84.988,85.008,427700002.0
2006-06-30 20:35:00,84.998,85.015,84.981,85.0,460599999.0
2006-06-30 20:36:00,84.994,85.015,84.989,85.01,517199997.0
2006-06-30 20:37:00,84.981,85.015,84.981,85.007,494299999.0
2006-06-30 20:38:00,84.997,85.009,84.971,84.995,1018000001.0
2006-06-30 20:39:00,84.975,84.995,84.964,84.99,581800004.0
2006-06-30 20:40:00,84.976,84.994,84.961,84.988,1461700000.0
2006-06-30 20:41:00,84.98,85.005,84.98,84.99,950499999.0
2006-06-30 20:42:00,85.005,85.017,84.985,85.003,1032800000.0
2006-06-30 20:43:00,85.0,85.025,84.997,85.01,705999997.0
2006-06-30 20:44:00,85.008,85.025,84.996,85.015,671599996.0
2006-06-30 20:45:00,85.019,85.019,84.986,85.011,669199997.0
2006-06-30 20:46:00,85.01,85.036,85.009,85.028,581699997.0
2006-06-30 20:47:00,85.039,85.05,85.017,85.018,1021600003.0
2006-06-30 20:48:00,85.017,85.052,85.016,85.046,757299997.0
2006-06-30 20:49:00,85.048,85.059,85.031,85.035,543799998.0
2006-06-30 20:50:00,85.052,85.059,85.015,85.058,985199996.0
2006-06-30 20:51:00,85.058,85.067,85.045,85.046,507399996.0
2006-06-30 20:52:00,85.055,85.071,85.04,85.049,295299998.0
2006-06-30 20:53:00,85.068,85.087,85.054,85.056,1251299999.0
2006-06-30 20:54:00,85.045,85.086,85.045,85.075,495599995.0
2006-06-30 20:55:00,85.059,85.083,85.054,85.072,1429999995.0
2006-06-30 20:56:00,85.052,85.088,85.052,85.075,743200003.0
2006-06-30 20:57:00,85.06,85.081,85.052,85.079,716899998.0
2006-06-30 20:58:00,85.067,85.102,85.067,85.094,1214799990.0
2006-06-30 20:59:00,85.082,85.095,85.043,85.07,1252700004.0
2006-06-30 21:00:00,85.053,85.058,85.006,85.006,1372599993.0
2006-06-30 21:01:00,84.997,85.018,84.981,85.012,917399998.0
2006-06-30 21:02:00,85.015,85.018,84.992,84.997,335899999.0
2006-06-30 21:03:00,85.0,85.019,84.993,85.013,556699997.0
2006-06-30 21:04:00,84.994,85.023,84.977,84.998,390400003.0
2006-06-30 21:05:00,84.957,85.007,84.957,84.989,787899995.0
2006-06-30 21:06:00,84.986,84.994,84.967,84.975,482799999.0
2006-06-30 21:07:00,84.967,84.995,84.958,84.961,681699994.0
2006-06-30 21:08:00,84.972,84.99,84.961,84.982,856800005.0
2006-06-30 21:09:00,84.99,85.01,84.972,84.975,228500000.0
2006-06-30 21:10:00,84.985,84.993,84.949,84.965,665700000.0
2006-06-30 21:11:00,84.977,84.989,84.947,84.947,441700000.0
2006-06-30 21:12:00,84.956,84.976,84.955,84.961,265499999.0
2006-06-30 21:13:00,84.944,84.962,84.936,84.955,373700001.0
2006-06-30 21:14:00,84.944,84.967,84.937,84.955,632499995.0
2006-06-30 21:15:00,84.951,84.969,84.928,84.939,709900000.0
2006-06-30 21:16:00,84.959,84.974,84.941,84.949,745500002.0
2006-06-30 21:17:00,84.942,84.962,84.922,84.957,798200000.0
2006-06-30 21:18:00,84.964,84.97,84.928,84.97,801000006.0
2006-06-30 21:19:00,84.95,84.97,84.946,84.965,712500005.0
2006-06-30 21:20:00,84.955,84.97,84.945,84.97,1494299993.0
2006-06-30 21:21:00,84.957,84.979,84.949,84.974,842699993.0
2006-06-30 21:22:00,84.964,84.993,84.961,84.991,1044000004.0
2006-06-30 21:23:00,84.995,85.0,84.972,84.98,730000000.0
2006-06-30 21:24:00,84.994,84.999,84.967,84.968,837399997.0
2006-06-30 21:25:00,84.972,85.018,84.972,84.988,966099994.0
2006-06-30 21:26:00,85.01,85.015,84.984,84.99,439599997.0
2006-06-30 21:27:00,84.977,84.993,84.96,84.983,387500000.0
2006-06-30 21:28:00,84.971,84.992,84.959,84.991,465799996.0
2006-06-30 21:29:00,84.979,85.004,84.976,85.0,614999990.0
2006-06-30 21:30:00,84.993,84.995,84.964,84.964,318399996.0
2006-06-30 21:31:00,84.992,84.998,84.968,84.986,281200001.0
2006-06-30 21:32:00,84.991,84.998,84.973,84.995,493199998.0
2006-06-30 21:33:00,85.0,85.009,84.981,84.994,547499994.0
2006-06-30 21:34:00,85.02,85.02,84.983,84.983,211700001.0
2006-06-30 21:35:00,84.978,84.994,84.971,84.987,537799998.0
2006-06-30 21:36:00,84.972,84.999,84.965,84.994,397299999.0
2006-06-30 21:37:00,84.979,85.008,84.979,84.997,656700002.0
2006-06-30 21:38:00,84.98,85.004,84.98,85.002,126400002.0
2006-06-30 21:39:00,84.983,85.01,84.982,85.005,336500000.0
2006-06-30 21:40:00,84.998,85.014,84.976,84.984,543699998.0
2006-06-30 21:41:00,85.009,85.01,84.977,84.977,370499999.0
2006-06-30 21:42:00,84.97,84.998,84.97,84.998,365099999.0
2006-06-30 21:43:00,84.998,84.998,84.962,84.978,371700000.0
2006-06-30 21:44:00,84.99,85.0,84.969,84.987,938400005.0
2006-06-30 21:45:00,84.992,84.993,84.956,84.965,365399998.0
2006-06-30 21:46:00,84.982,84.982,84.954,84.954,210199997.0
2006-06-30 21:47:00,84.95,84.97,84.947,84.96,468000001.0
2006-06-30 21:48:00,84.957,84.957,84.912,84.925,585899996.0
2006-06-30 21:49:00,84.928,84.994,84.928,84.976,151400000.0
2006-06-30 21:50:00,84.972,84.978,84.955,84.96,96200000.0
2006-06-30 21:51:00,84.973,84.98,84.952,84.959,358999999.0
2006-06-30 21:52:00,84.973,84.975,84.957,84.96,166500000.0
2006-06-30 21:53:00,84.961,84.987,84.961,84.987,555100002.0
2006-06-30 21:54:00,84.984,85.011,84.966,84.993,250499999.0
2006-06-30 21:55:00,84.999,85.023,84.999,85.02,245800001.0
2006-06-30 21:56:00,85.022,85.026,84.99,84.99,292100000.0
2006-06-30 21:57:00,85.014,85.019,84.986,84.986,171399994.0
2006-06-30 21:58:00,84.982,85.004,84.982,85.003,165800001.0
2006-06-30 21:59:00,85.009,85.033,84.995,85.008,290400000.0
2006-06-30 22:00:00,84.99,85.008,84.981,84.999,599799995.0
2006-06-30 22:01:00,84.974,85.0,84.965,85.0,746699995.0
2006-06-30 22:02:00,84.975,84.993,84.963,84.989,702399998.0
2006-06-30 22:03:00,84.982,84.992,84.949,84.956,415000003.0
2006-06-30 22:04:00,84.98,84.998,84.962,84.998,588899999.0
2006-06-30 22:05:00,85.0,85.026,84.99,85.009,208200002.0
2006-06-30 22:06:00,85.016,85.027,84.987,84.998,302399995.0
2006-06-30 22:07:00,84.985,85.015,84.984,84.996,333400000.0
2006-06-30 22:08:00,85.02,85.034,85.008,85.011,151699998.0
2006-06-30 22:09:00,85.014,85.041,85.006,85.024,242400000.0
2006-06-30 22:10:00,85.027,85.027,84.992,85.005,241600002.0
2006-06-30 22:11:00,85.02,85.028,85.003,85.009,394699998.0
2006-06-30 22:12:00,85.025,85.033,84.996,85.016,440600001.0
2006-06-30 22:13:00,85.009,85.028,84.994,84.995,464300002.0
2006-06-30 22:14:00,84.99,85.022,84.99,85.01,235699998.0
2006-06-30 22:15:00,85.015,85.023,84.998,85.009,155299998.0
2006-06-30 22:16:00,85.023,85.028,84.991,85.007,538399996.0
2006-06-30 22:17:00,85.006,85.028,85.003,85.024,244500002.0
2006-06-30 22:18:00,85.002,85.021,84.985,84.997,468800004.0
2006-06-30 22:19:00,84.995,85.017,84.978,84.999,325899996.0
2006-06-30 22:20:00,85.027,85.045,85.013,85.017,230799999.0
2006-06-30 22:21:00,85.022,85.04,85.014,85.035,238099999.0
2006-06-30 22:22:00,85.028,85.057,85.027,85.052,280800001.0
2006-06-30 22:23:00,85.04,85.06,85.031,85.055,535500001.0
2006-06-30 22:24:00,85.039,85.075,85.038,85.072,398400001.0
2006-06-30 22:25:00,85.06,85.081,85.059,85.069,142999999.0
2006-06-30 22:26:00,85.067,85.073,85.046,85.053,153499999.0
2006-06-30 22:27:00,85.045,85.072,85.034,85.072,613500000.0
2006-06-30 22:28:00,85.059,85.076,85.044,85.07,246700000.0
2006-06-30 22:29:00,85.05,85.072,85.037,85.06,301500004.0
2006-06-30 22:30:00,85.055,85.055,85.023,85.032,109399999.0
2006-06-30 22:31:00,85.052,85.062,85.018,85.028,554900000.0
2006-06-30 22:32:00,85.042,85.043,85.011,85.011,312799999.0
2006-06-30 22:33:00,85.036,85.054,85.006,85.041,606899998.0
2006-06-30 22:34:00,85.019,85.05,85.015,85.045,600799999.0
2006-06-30 22:35:00,85.045,85.045,85.024,85.03,185099999.0
2006-06-30 22:36:00,85.026,85.05,85.026,85.045,335199997.0
2006-06-30 22:37:00,85.053,85.058,85.031,85.035,191600000.0
2006-06-30 22:38:00,85.057,85.057,85.016,85.04,193200000.0
2006-06-30 22:39:00,85.058,85.073,85.035,85.036,243800000.0
2006-06-30 22:40:00,85.056,85.074,85.04,85.045,367399999.0
2006-06-30 22:41:00,85.034,85.072,85.033,85.072,357100000.0
2006-06-30 22:42:00,85.058,85.091,85.058,85.058,177399997.0
2006-06-30 22:43:00,85.073,85.078,85.038,85.063,259799997.0
2006-06-30 22:44:00,85.065,85.075,85.04,85.042,456100003.0
2006-06-30 22:45:00,85.06,85.073,85.033,85.055,530799996.0
2006-06-30 22:46:00,85.07,85.08,85.031,85.031,251299998.0
2006-06-30 22:47:00,85.063,85.084,85.054,85.077,259600000.0
2006-06-30 22:48:00,85.07,85.088,85.057,85.082,320700003.0
2006-06-30 22:49:00,85.058,85.096,85.057,85.082,252900000.0
2006-06-30 22:50:00,85.05,85.074,85.039,85.066,240399999.0
2006-06-30 22:51:00,85.057,85.076,85.025,85.03,254799998.0
2006-06-30 22:52:00,85.05,85.074,85.025,85.055,179000002.0
2006-06-30 22:53:00,85.06,85.075,85.021,85.06,364499999.0
2006-06-30 22:54:00,85.063,85.07,85.036,85.04,287100000.0
2006-06-30 22:55:00,85.048,85.083,85.041,85.06,300400002.0
2006-06-30 22:56:00,85.039,85.064,85.035,85.058,258400003.0
2006-06-30 22:57:00,85.036,85.057,85.004,85.047,227700000.0
2006-06-30 22:58:00,85.03,85.052,84.997,85.049,227899998.0
2006-06-30 22:59:00,85.037,85.06,84.965,84.975,554099993.0
2006-06-30 23:00:00,85.07,85.11,84.91,85.03,194200000.0
2006-06-30 23:01:00,85.02,85.09,84.95,84.95,194200000.0
2006-06-30 23:02:00,84.96,84.99,84.9,84.92,194200000.0
2006-06-30 23:03:00,84.92,84.95,84.92,84.94,194200000.0
2006-06-30 23:04:00,84.96,84.96,84.94,84.94,194200000.0
2006-06-30 23:05:00,84.94,84.95,84.94,84.95,194200000.0
2006-06-30 23:06:00,84.92,84.93,84.92,84.93,194200000.0
2006-06-30 23:07:00,84.94,84.94,84.94,84.94,194200000.0
2006-06-30 23:10:00,84.95,85.01,84.95,85.01,194200000.0
2006-06-30 23:11:00,85.01,85.01,84.98,84.98,194200000.0
2006-06-30 23:12:00,85.0,85.0,84.98,84.99,194200000.0
2006-06-30 23:13:00,85.0,85.0,84.97,84.97,194200000.0
2006-06-30 23:14:00,84.98,84.98,84.98,84.98,194200000.0
2006-06-30 23:15:00,84.98,84.98,84.97,84.97,194200000.0
2006-06-30 23:17:00,85.04,85.04,84.97,84.97,194200000.0
2006-06-30 23:18:00,84.98,84.98,84.98,84.98,194200000.0
2006-06-30 23:22:00,85.01,85.01,85.01,85.01,194200000.0
2006-06-30 23:23:00,84.98,84.98,84.98,84.98,194200000.0
2006-06-30 23:27:00,85.01,85.01,85.01,85.01,194200000.0
2006-06-30 23:28:00,84.98,84.98,84.98,84.98,194200000.0
2006-06-30 23:35:00,85.01,85.01,84.96,84.96,194200000.0
2006-06-30 23:37:00,84.96,85.01,84.96,85.01,194200000.0
2006-06-30 23:38:00,84.98,84.98,84.98,84.98,194200000.0
2006-06-30 23:41:00,84.95,84.95,84.95,84.95,194200000.0
2006-06-30 23:46:00,84.96,84.96,84.96,84.96,194200000.0
2006-06-30 23:48:00,84.99,84.99,84.99,84.99,194200000.0
2006-06-30 23:50:00,84.95,84.95,84.95,84.95,194200000.0
2006-06-30 23:51:00,84.96,84.96,84.88,84.88,194200000.0
2006-06-30 23:53:00,84.95,84.96,84.95,84.96,194200000.0
2006-06-30 23:55:00,84.96,84.96,84.96,84.96,194200000.0
2006-06-30 23:59:00,85.03,85.03,85.03,85.03,194200000.0
2006-07-02 23:00:00,84.96,84.974,84.908,84.948,194200000.0
2006-07-02 23:01:00,84.941,84.983,84.91,84.951,163399999.0
2006-07-02 23:02:00,84.97,84.986,84.937,84.937,174600003.0
2006-07-02 23:03:00,84.94,84.979,84.933,84.933,208100000.0
2006-07-02 23:04:00,84.951,85.007,84.94,84.963,246599997.0
2006-07-02 23:05:00,84.978,84.983,84.942,84.942,226900002.0
2006-07-02 23:06:00,84.941,84.982,84.927,84.952,219100000.0
2006-07-02 23:07:00,84.949,84.971,84.935,84.946,132500000.0
2006-07-02 23:08:00,84.945,84.984,84.934,84.963,108000003.0
2006-07-02 23:09:00,84.975,84.995,84.926,84.953,177499998.0
2006-07-02 23:10:00,84.945,84.983,84.917,84.923,158900002.0
2006-07-02 23:11:00,84.913,84.954,84.9,84.932,195099994.0
2006-07-02 23:12:00,84.899,84.929,84.888,84.902,197599995.0
2006-07-02 23:13:00,84.886,84.933,84.886,84.923,129200000.0
2006-07-02 23:14:00,84.887,84.932,84.887,84.915,222100001.0
2006-07-02 23:15:00,84.911,84.944,84.897,84.912,87899999.0
2006-07-02 23:16:00,84.913,84.951,84.905,84.914,150699998.0
2006-07-02 23:17:00,84.912,84.955,84.903,84.944,232200002.0
2006-07-02 23:18:00,84.932,84.949,84.914,84.929,187499999.0
2006-07-02 23:19:00,84.95,84.95,84.894,84.896,128200000.0
2006-07-02 23:20:00,84.908,84.949,84.896,84.935,265200000.0
2006-07-02 23:21:00,84.913,84.951,84.9,84.913,224899999.0
2006-07-02 23:22:00,84.919,84.944,84.904,84.929,232199999.0
2006-07-02 23:23:00,84.941,84.941,84.878,84.878,253599996.0
2006-07-02 23:24:00,84.923,84.99,84.909,84.938,277000005.0
2006-07-02 23:25:00,84.96,85.006,84.96,84.994,216099998.0
2006-07-02 23:26:00,85.024,85.035,84.97,84.99,145799998.0
2006-07-02 23:27:00,84.988,85.009,84.965,84.978,157600000.0
2006-07-02 23:28:00,84.978,85.013,84.972,84.983,182899999.0
2006-07-02 23:29:00,84.976,85.022,84.958,84.966,125300000.0
2006-07-02 23:30:00,84.958,84.987,84.924,84.938,244599996.0
2006-07-02 23:31:00,84.951,84.981,84.936,84.952,206299995.0
2006-07-02 23:32:00,84.968,84.982,84.946,84.957,226999999.0
2006-07-02 23:33:00,84.958,84.982,84.929,84.945,160699999.0
2006-07-02 23:34:00,84.938,84.987,84.927,84.927,302999998.0
2006-07-02 23:35:00,84.93,84.983,84.93,84.974,207700000.0
2006-07-02 23:36:00,84.972,84.98,84.938,84.943,202799999.0
2006-07-02 23:37:00,84.942,84.978,84.934,84.978,156499998.0
2006-07-02 23:38:00,84.972,84.985,84.944,84.947,150500001.0
2006-07-02 23:39:00,84.922,84.976,84.876,84.955,144499998.0
2006-07-02 23:40:00,84.933,84.965,84.924,84.929,245900005.0
2006-07-02 23:41:00,84.94,84.943,84.909,84.919,302699996.0
2006-07-02 23:42:00,84.928,84.97,84.919,84.927,232100000.0
2006-07-02 23:43:00,84.923,84.946,84.905,84.917,153300000.0
2006-07-02 23:44:00,84.942,84.972,84.927,84.944,217199999.0
2006-07-02 23:45:00,84.937,84.983,84.932,84.947,207499997.0
2006-07-02 23:46:00,84.935,84.963,84.904,84.912,264100000.0
2006-07-02 23:47:00,84.922,84.935,84.892,84.892,56400000.0
2006-07-02 23:48:00,84.912,84.948,84.894,84.924,230400001.0
2006-07-02 23:49:00,84.889,84.916,84.866,84.884,204799999.0
2006-07-02 23:50:00,84.92,84.947,84.908,84.917,151299997.0
2006-07-02 23:51:00,84.861,84.906,84.861,84.873,239299997.0
2006-07-02 23:52:00,84.894,84.907,84.861,84.877,136100000.0
2006-07-02 23:53:00,84.869,84.91,84.863,84.907,216200001.0
2006-07-02 23:54:00,84.878,84.923,84.876,84.886,172600001.0
2006-07-02 23:55:00,84.919,84.926,84.89,84.891,211299998.0
2006-07-02 23:56:00,84.904,84.915,84.874,84.881,141999998.0
2006-07-02 23:57:00,84.899,84.918,84.88,84.897,177800000.0
2006-07-02 23:58:00,84.88,84.898,84.864,84.868,146600001.0
2006-07-02 23:59:00,84.892,84.943,84.878,84.883,266000002.0
2006-07-03 00:00:00,84.921,84.955,84.89,84.904,152800001.0
2006-07-03 00:01:00,84.892,84.95,84.891,84.923,256600001.0
2006-07-03 00:02:00,84.911,84.922,84.89,84.892,202400003.0
2006-07-03 00:03:00,84.9,84.94,84.891,84.908,306300002.0
2006-07-03 00:04:00,84.896,84.933,84.877,84.929,148700001.0
2006-07-03 00:05:00,84.9,84.926,84.886,84.897,394499990.0
2006-07-03 00:06:00,84.893,84.925,84.873,84.894,143099999.0
2006-07-03 00:07:00,84.902,84.943,84.893,84.907,160000000.0
2006-07-03 00:08:00,84.91,84.921,84.864,84.864,242400004.0
2006-07-03 00:09:00,84.854,84.872,84.823,84.862,258600002.0
2006-07-03 00:10:00,84.841,84.867,84.803,84.816,262500000.0
2006-07-03 00:11:00,84.817,84.885,84.803,84.875,279899997.0
2006-07-03 00:12:00,84.845,84.891,84.845,84.858,201000000.0
2006-07-03 00:13:00,84.85,84.906,84.85,84.882,259800002.0
2006-07-03 00:14:00,84.878,84.919,84.872,84.887,333099998.0
2006-07-03 00:15:00,84.888,84.905,84.871,84.887,212999995.0
2006-07-03 00:16:00,84.892,84.903,84.872,84.872,268899993.0
2006-07-03 00:17:00,84.899,84.908,84.875,84.887,208399999.0
2006-07-03 00:18:00,84.882,84.904,84.858,84.874,222199998.0
2006-07-03 00:19:00,84.862,84.886,84.859,84.878,199299998.0
2006-07-03 00:20:00,84.868,84.892,84.852,84.872,254500001.0
2006-07-03 00:21:00,84.884,84.895,84.861,84.865,277199995.0
2006-07-03 00:22:00,84.864,84.902,84.864,84.878,210199997.0
2006-07-03 00:23:00,84.87,84.904,84.857,84.873,297199992.0
2006-07-03 00:24:00,84.867,84.881,84.849,84.849,158700001.0
2006-07-03 00:25:00,84.86,84.898,84.852,84.886,137000002.0
2006-07-03 00:26:00,84.862,84.892,84.854,84.857,172900000.0
2006-07-03 00:27:00,84.877,84.888,84.854,84.862,261299995.0
2006-07-03 00:28:00,84.857,84.897,84.855,84.872,222200001.0
2006-07-03 00:29:00,84.877,84.907,84.866,84.868,241399996.0
2006-07-03 00:30:00,84.862,84.89,84.849,84.876,151500001.0
2006-07-03 00:31:00,84.87,84.896,84.846,84.852,167599997.0
2006-07-03 00:32:00,84.874,84.889,84.842,84.857,144799998.0
2006-07-03 00:33:00,84.848,84.902,84.84,84.883,223300000.0
2006-07-03 00:34:00,84.839,84.901,84.839,84.883,187099999.0
2006-07-03 00:35:00,84.907,84.907,84.868,84.889,186800000.0
2006-07-03 00:36:00,84.853,84.885,84.848,84.865,239600000.0
2006-07-03 00:37:00,84.859,84.875,84.825,84.825,297600002.0
2006-07-03 00:38:00,84.842,84.882,84.835,84.845,219799999.0
2006-07-03 00:39:00,84.855,84.89,84.831,84.868,81100000.0
2006-07-03 00:40:00,84.87,84.887,84.836,84.836,139100000.0
2006-07-03 00:41:00,84.845,84.885,84.84,84.851,176200000.0
2006-07-03 00:42:00,84.831,84.867,84.822,84.857,269599998.0
2006-07-03 00:43:00,84.802,84.845,84.789,84.845,128100000.0
2006-07-03 00:44:00,84.838,84.853,84.821,84.829,227299999.0
2006-07-03 00:45:00,84.866,84.866,84.811,84.811,162600001.0
2006-07-03 00:46:00,84.849,84.876,84.842,84.859,117900003.0
2006-07-03 00:47:00,84.842,84.879,84.841,84.874,134200000.0
2006-07-03 00:48:00,84.853,84.893,84.831,84.849,223600001.0
2006-07-03 00:49:00,84.853,84.888,84.835,84.857,164300001.0
2006-07-03 00:50:00,84.899,84.899,84.845,84.845,247899998.0
2006-07-03 00:51:00,84.867,84.881,84.837,84.854,252100003.0
2006-07-03 00:52:00,84.861,84.9,84.846,84.88,280799999.0
2006-07-03 00:53:00,84.864,84.883,84.85,84.869,131300003.0
2006-07-03 00:54:00,84.869,84.891,84.842,84.859,158000001.0
2006-07-03 00:55:00,84.863,84.896,84.859,84.87,190900001.0
2006-07-03 00:56:00,84.863,84.892,84.851,84.873,211999998.0
2006-07-03 00:57:00,84.893,84.905,84.857,84.882,166400000.0
2006-07-03 00:58:00,84.863,84.906,84.857,84.9,190300000.0
2006-07-03 00:59:00,84.875,84.895,84.852,84.874,193799999.0
2006-07-03 01:00:00,84.865,84.893,84.839,84.851,274700003.0
2006-07-03 01:01:00,84.877,84.889,84.846,84.872,135900004.0
2006-07-03 01:02:00,84.869,85.005,84.869,84.921,226099997.0
2006-07-03 01:03:00,84.892,84.892,84.857,84.859,140899999.0
2006-07-03 01:04:00,84.891,84.894,84.87,84.877,189600004.0
2006-07-03 01:05:00,84.902,84.92,84.89,84.92,170500000.0
2006-07-03 01:06:00,84.916,84.916,84.878,84.892,210500000.0
2006-07-03 01:07:00,84.886,84.905,84.879,84.905,142599999.0
2006-07-03 01:08:00,84.908,84.925,84.887,84.894,230700001.0
2006-07-03 01:09:00,84.89,84.911,84.889,84.902,267100001.0
2006-07-03 01:10:00,84.888,84.903,84.886,84.902,182000000.0
2006-07-03 01:11:00,84.886,84.907,84.88,84.905,138100001.0
2006-07-03 01:12:00,84.91,84.91,84.878,84.878,168899997.0
2006-07-03 01:13:00,84.881,84.9,84.88,84.895,158900001.0
2006-07-03 01:14:00,84.875,84.9,84.872,84.895,239300000.0
2006-07-03 01:15:00,84.887,84.894,84.87,84.874,111400000.0
2006-07-03 01:16:00,84.893,84.894,84.872,84.872,135500000.0
2006-07-03 01:17:00,84.882,84.895,84.859,84.875,223599999.0
2006-07-03 01:18:00,84.86,84.903,84.856,84.881,214499999.0
2006-07-03 01:19:00,84.883,84.892,84.854,84.882,271399996.0
2006-07-03 01:20:00,84.867,84.895,84.867,84.893,192200001.0
2006-07-03 01:21:00,84.891,84.901,84.864,84.877,210300000.0
2006-07-03 01:22:00,84.865,84.885,84.861,84.883,151299997.0
2006-07-03 01:23:00,84.869,84.893,84.863,84.883,185200000.0
2006-07-03 01:24:00,84.88,84.906,84.868,84.885,153299995.0
2006-07-03 01:25:00,84.875,84.897,84.875,84.893,208000000.0
2006-07-03 01:26:00,84.883,84.898,84.86,84.892,201500000.0
2006-07-03 01:27:00,84.899,84.916,84.891,84.897,135200000.0
2006-07-03 01:28:00,84.909,84.909,84.878,84.878,161199999.0
2006-07-03 01:29:00,84.895,84.896,84.873,84.876,286199995.0
2006-07-03 01:30:00,84.892,84.892,84.861,84.862,115299999.0
2006-07-03 01:31:00,84.876,84.903,84.873,84.885,315699998.0
2006-07-03 01:32:00,84.886,84.905,84.874,84.879,173700000.0
2006-07-03 01:33:00,84.905,84.911,84.884,84.9,288599995.0
2006-07-03 01:34:00,84.865,84.91,84.865,84.907,176200000.0
2006-07-03 01:35:00,84.891,84.905,84.869,84.884,202100002.0
2006-07-03 01:36:00,84.875,84.888,84.858,84.873,174700003.0
2006-07-03 01:37:00,84.861,84.885,84.856,84.88,210599999.0
2006-07-03 01:38:00,84.875,84.883,84.854,84.866,190400001.0
2006-07-03 01:39:00,84.867,84.89,84.867,84.89,89399999.0
2006-07-03 01:40:00,84.886,84.898,84.871,84.89,235099997.0
2006-07-03 01:41:00,84.884,84.897,84.867,84.885,162599996.0
2006-07-03 01:42:00,84.888,84.888,84.86,84.869,184599998.0
2006-07-03 01:43:00,84.895,84.9,84.879,84.888,208499995.0
2006-07-03 01:44:00,84.89,84.9,84.864,84.872,125499998.0
2006-07-03 01:45:00,84.895,84.9,84.871,84.871,178900000.0
2006-07-03 01:46:00,84.895,84.897,84.878,84.895,280700000.0
2006-07-03 01:47:00,84.898,84.905,84.88,84.887,277399999.0
2006-07-03 01:48:00,84.89,84.9,84.873,84.88,207199998.0
2006-07-03 01:49:00,84.88,84.9,84.873,84.895,203599996.0
2006-07-03 01:50:00,84.895,84.9,84.87,84.887,230700001.0
2006-07-03 01:51:00,84.9,84.9,84.875,84.88,130400000.0
2006-07-03 01:52:00,84.895,84.903,84.877,84.881,191299999.0
2006-07-03 01:53:00,84.882,84.9,84.878,84.897,174899998.0
2006-07-03 01:54:00,84.895,84.905,84.875,84.875,128000002.0
2006-07-03 01:55:00,84.88,84.9,84.88,84.9,124500000.0
2006-07-03 01:56:00,84.89,84.897,84.87,84.87,170499997.0
2006-07-03 01:57:00,84.887,84.9,84.871,84.895,194199999.0
2006-07-03 01:58:00,84.88,84.9,84.876,84.895,184400002.0
2006-07-03 01:59:00,84.895,84.9,84.87,84.88,305300000.0
2006-07-03 02:00:00,84.9,84.9,84.876,84.888,120900003.0
2006-07-03 02:01:00,84.895,84.905,84.873,84.895,176899998.0
2006-07-03 02:02:00,84.881,84.898,84.864,84.887,152600003.0
2006-07-03 02:03:00,84.881,84.907,84.876,84.89,202900000.0
2006-07-03 02:04:00,84.889,84.905,84.87,84.89,227900003.0
2006-07-03 02:05:00,84.885,84.9,84.874,84.878,207500001.0
2006-07-03 02:06:00,84.895,84.9,84.881,84.881,144199996.0
2006-07-03 02:07:00,84.9,84.903,84.877,84.878,191999999.0
2006-07-03 02:08:00,84.895,84.903,84.879,84.88,187399998.0
2006-07-03 02:09:00,84.888,84.9,84.88,84.9,150600000.0
2006-07-03 02:10:00,84.88,84.9,84.88,84.9,142000000.0
2006-07-03 02:11:00,84.895,84.9,84.876,84.88,246199997.0
2006-07-03 02:12:00,84.895,84.9,84.879,84.882,188100000.0
2006-07-03 02:13:00,84.882,84.9,84.882,84.895,163099999.0
2006-07-03 02:14:00,84.883,84.898,84.877,84.892,51100000.0
2006-07-03 02:15:00,84.9,84.905,84.862,84.878,302399999.0
2006-07-03 02:16:00,84.895,84.9,84.87,84.885,146300000.0
2006-07-03 02:17:00,84.885,84.9,84.869,84.895,146499998.0
2006-07-03 02:18:00,84.895,84.905,84.88,84.891,154800000.0
2006-07-03 02:19:00,84.88,84.9,84.87,84.87,258200002.0
2006-07-03 02:20:00,84.884,84.9,84.875,84.895,100299999.0
2006-07-03 02:21:00,84.887,84.9,84.872,84.895,175000003.0
2006-07-03 02:22:00,84.895,84.9,84.88,84.882,141500000.0
2006-07-03 02:23:00,84.884,84.898,84.873,84.895,259899998.0
2006-07-03 02:24:00,84.872,84.9,84.872,84.897,197100001.0
2006-07-03 02:25:00,84.871,84.9,84.871,84.895,149100002.0
2006-07-03 02:26:00,84.881,84.905,84.873,84.89,95800000.0
2006-07-03 02:27:00,84.888,84.9,84.874,84.892,201299996.0
2006-07-03 02:28:00,84.88,84.905,84.879,84.905,172500000.0
2006-07-03 02:29:00,84.895,84.9,84.876,84.88,159600002.0
2006-07-03 02:30:00,84.894,84.905,84.87,84.895,165199998.0
2006-07-03 02:31:00,84.893,84.9,84.876,84.881,167599999.0
2006-07-03 02:32:00,84.895,84.9,84.876,84.88,196100000.0
2006-07-03 02:33:00,84.878,84.9,84.871,84.897,189700002.0
2006-07-03 02:34:00,84.892,84.9,84.874,84.888,220599999.0
2006-07-03 02:35:00,84.895,84.9,84.87,84.87,117900002.0
2006-07-03 02:36:00,84.892,84.9,84.875,84.875,164400000.0
2006-07-03 02:37:00,84.892,84.9,84.872,84.872,134100001.0
2006-07-03 02:38:00,84.883,84.9,84.873,84.892,251799999.0
2006-07-03 02:39:00,84.882,84.905,84.86,84.885,319800003.0
2006-07-03 02:40:00,84.884,84.9,84.877,84.9,74300001.0
2006-07-03 02:41:00,84.886,84.9,84.864,84.898,167000001.0
2006-07-03 02:42:00,84.881,84.9,84.87,84.89,111000000.0
2006-07-03 02:43:00,84.895,84.897,84.853,84.877,168000000.0
2006-07-03 02:44:00,84.9,84.9,84.872,84.872,185399998.0
2006-07-03 02:45:00,84.892,84.9,84.873,84.873,226400001.0
2006-07-03 02:46:00,84.885,84.9,84.867,84.893,148500001.0
2006-07-03 02:47:00,84.895,84.9,84.87,84.878,226400001.0
2006-07-03 02:48:00,84.88,84.9,84.88,84.9,133800000.0
2006-07-03 02:49:00,84.895,84.9,84.878,84.878,189600000.0
2006-07-03 02:50:00,84.875,84.9,84.87,84.9,186099997.0
2006-07-03 02:51:00,84.895,84.895,84.873,84.88,88600000.0
2006-07-03 02:52:00,84.892,84.9,84.87,84.87,264499997.0
2006-07-03 02:53:00,84.884,84.9,84.876,84.892,156799998.0
2006-07-03 02:54:00,84.872,84.9,84.872,84.892,185000003.0
2006-07-03 02:55:00,84.879,84.9,84.875,84.895,219400003.0
2006-07-03 02:56:00,84.878,84.905,84.874,84.897,315399998.0
2006-07-03 02:57:00,84.888,84.9,84.867,84.9,214000004.0
2006-07-03 02:58:00,84.895,84.905,84.882,84.895,277799998.0
2006-07-03 02:59:00,84.895,84.898,84.87,84.883,141600000.0
2006-07-03 03:00:00,84.892,84.9,84.874,84.887,129299997.0
2006-07-03 03:01:00,84.895,84.9,84.877,84.881,150699999.0
2006-07-03 03:02:00,84.892,84.9,84.875,84.88,169199996.0
2006-07-03 03:03:00,84.88,84.9,84.872,84.9,302700006.0
2006-07-03 03:04:00,84.9,84.9,84.874,84.888,279299999.0
2006-07-03 03:05:00,84.884,84.9,84.882,84.895,133900001.0
2006-07-03 03:06:00,84.88,84.9,84.88,84.895,229500000.0
2006-07-03 03:07:00,84.892,84.907,84.877,84.895,171500000.0
2006-07-03 03:08:00,84.888,84.9,84.876,84.9,192500003.0
2006-07-03 03:09:00,84.876,84.9,84.876,84.897,152900004.0
2006-07-03 03:10:00,84.884,84.9,84.873,84.895,173600004.0
2006-07-03 03:11:00,84.874,84.897,84.874,84.897,122700000.0
2006-07-03 03:12:00,84.9,84.9,84.863,84.87,216100000.0
2006-07-03 03:13:00,84.874,84.9,84.874,84.9,125900000.0
2006-07-03 03:14:00,84.905,84.905,84.874,84.874,239900002.0
2006-07-03 03:15:00,84.884,84.9,84.877,84.9,179600000.0
2006-07-03 03:16:00,84.874,84.9,84.871,84.9,209500001.0
2006-07-03 03:17:00,84.895,84.903,84.87,84.87,186799999.0
2006-07-03 03:18:00,84.89,84.9,84.881,84.897,228999997.0
2006-07-03 03:19:00,84.886,84.905,84.874,84.892,175300000.0
2006-07-03 03:20:00,84.887,84.9,84.871,84.89,198600000.0
2006-07-03 03:21:00,84.9,84.9,84.87,84.87,103899998.0
2006-07-03 03:22:00,84.905,84.905,84.88,84.88,217500002.0
2006-07-03 03:23:00,84.9,84.9,84.882,84.89,187900000.0
2006-07-03 03:24:00,84.878,84.9,84.87,84.89,171500001.0
2006-07-03 03:25:00,84.882,84.903,84.878,84.893,282499995.0
2006-07-03 03:26:00,84.89,84.9,84.87,84.87,117200000.0
2006-07-03 03:27:00,84.895,84.9,84.874,84.874,156299997.0
2006-07-03 03:28:00,84.897,84.905,84.876,84.876,191599999.0
2006-07-03 03:29:00,84.895,84.895,84.869,84.873,276199999.0
2006-07-03 03:30:00,84.887,84.9,84.871,84.893,277799999.0
2006-07-03 03:31:00,84.879,84.9,84.874,84.9,168299998.0
2006-07-03 03:32:00,84.895,84.9,84.872,84.888,207500000.0
2006-07-03 03:33:00,84.887,84.898,84.863,84.879,281900000.0
2006-07-03 03:34:00,84.87,84.9,84.854,84.9,96200000.0
2006-07-03 03:35:00,84.881,84.905,84.863,84.895,220500002.0
2006-07-03 03:36:00,84.88,84.9,84.873,84.895,234000000.0
2006-07-03 03:37:00,84.897,84.905,84.872,84.9,123400000.0
2006-07-03 03:38:00,84.878,84.9,84.874,84.9,194299999.0
2006-07-03 03:39:00,84.89,84.9,84.869,84.88,156000002.0
2006-07-03 03:40:00,84.895,84.9,84.877,84.885,221200001.0
2006-07-03 03:41:00,84.895,84.9,84.88,84.88,251000000.0
2006-07-03 03:42:00,84.895,84.895,84.87,84.87,67800000.0
2006-07-03 03:43:00,84.871,84.9,84.844,84.877,216699999.0
2006-07-03 03:44:00,84.887,84.9,84.872,84.895,230700001.0
2006-07-03 03:45:00,84.9,84.905,84.88,84.88,164799998.0
2006-07-03 03:46:00,84.895,84.903,84.873,84.882,241599998.0
2006-07-03 03:47:00,84.89,84.9,84.877,84.9,182899999.0
2006-07-03 03:48:00,84.9,84.9,84.88,84.88,132799998.0
2006-07-03 03:49:00,84.895,84.9,84.87,84.888,157399998.0
2006-07-03 03:50:00,84.885,84.9,84.86,84.886,112400000.0
2006-07-03 03:51:00,84.893,84.9,84.86,84.888,165400001.0
2006-07-03 03:52:00,84.89,84.9,84.87,84.895,161800000.0
2006-07-03 03:53:00,84.854,84.9,84.854,84.895,118900001.0
2006-07-03 03:54:00,84.895,84.905,84.876,84.876,152599998.0
2006-07-03 03:55:00,84.893,84.9,84.876,84.887,73900000.0
2006-07-03 03:56:00,84.878,84.9,84.874,84.895,203700000.0
2006-07-03 03:57:00,84.892,84.9,84.874,84.88,108300000.0
2006-07-03 03:58:00,84.87,84.9,84.87,84.9,121600000.0
2006-07-03 03:59:00,84.878,84.9,84.872,84.897,163499999.0
2006-07-03 04:00:00,84.895,84.9,84.862,84.88,283599997.0
2006-07-03 04:01:00,84.898,84.9,84.881,84.881,175400002.0
2006-07-03 04:02:00,84.89,84.9,84.872,84.874,55700000.0
2006-07-03 04:03:00,84.905,84.905,84.88,84.88,110500000.0
2006-07-03 04:04:00,84.9,84.9,84.868,84.884,129399999.0
2006-07-03 04:05:00,84.9,84.9,84.881,84.9,223599997.0
2006-07-03 04:06:00,84.893,84.9,84.863,84.863,136899998.0
2006-07-03 04:07:00,84.895,84.905,84.872,84.9,248900001.0
2006-07-03 04:08:00,84.893,84.897,84.871,84.872,170099999.0
2006-07-03 04:09:00,84.872,84.9,84.872,84.895,212599999.0
2006-07-03 04:10:00,84.886,84.9,84.873,84.897,133000002.0
2006-07-03 04:11:00,84.895,84.9,84.874,84.874,166500001.0
2006-07-03 04:12:00,84.895,84.897,84.871,84.88,232999998.0
2006-07-03 04:13:00,84.895,84.9,84.864,84.877,293800001.0
2006-07-03 04:14:00,84.898,84.898,84.88,84.88,137100002.0
2006-07-03 04:15:00,84.89,84.905,84.868,84.879,155400002.0
2006-07-03 04:16:00,84.887,84.9,84.873,84.892,253300001.0
2006-07-03 04:17:00,84.89,84.897,84.867,84.88,196100001.0
2006-07-03 04:18:00,84.886,84.9,84.865,84.89,139600000.0
2006-07-03 04:19:00,84.895,84.905,84.88,84.88,266399999.0
2006-07-03 04:20:00,84.892,84.9,84.874,84.887,88500002.0
2006-07-03 04:21:00,84.897,84.897,84.881,84.881,45200000.0
2006-07-03 04:22:00,84.878,84.895,84.87,84.892,152099999.0
2006-07-03 04:23:00,84.895,84.905,84.873,84.881,68500000.0
2006-07-03 04:24:00,84.865,84.902,84.865,84.902,115200000.0
2006-07-03 04:25:00,84.88,84.9,84.88,84.9,78499999.0
2006-07-03 04:26:00,84.88,84.9,84.877,84.881,257799998.0
2006-07-03 04:27:00,84.9,84.9,84.873,84.88,121499998.0
2006-07-03 04:28:00,84.88,84.902,84.88,84.902,129800000.0
2006-07-03 04:29:00,84.895,84.9,84.87,84.87,196899998.0
2006-07-03 04:30:00,84.88,84.895,84.876,84.895,281799998.0
2006-07-03 04:31:00,84.887,84.9,84.875,84.895,264300002.0
2006-07-03 04:32:00,84.888,84.9,84.875,84.895,106100001.0
2006-07-03 04:33:00,84.882,84.905,84.871,84.895,286000002.0
2006-07-03 04:34:00,84.879,84.905,84.875,84.905,182500000.0
2006-07-03 04:35:00,84.881,84.905,84.878,84.895,238499996.0
2006-07-03 04:36:00,84.888,84.9,84.877,84.895,150700002.0
2006-07-03 04:37:00,84.864,84.895,84.864,84.895,132200000.0
2006-07-03 04:38:00,84.895,84.905,84.874,84.892,189100000.0
2006-07-03 04:39:00,84.892,84.9,84.874,84.882,181900002.0
2006-07-03 04:40:00,84.88,84.9,84.879,84.9,279799999.0
2006-07-03 04:41:00,84.887,84.9,84.874,84.895,230999997.0
2006-07-03 04:42:00,84.9,84.9,84.865,84.877,202700001.0
2006-07-03 04:43:00,84.895,84.9,84.881,84.881,60700000.0
2006-07-03 04:44:00,84.888,84.9,84.874,84.9,119900000.0
2006-07-03 04:45:00,84.883,84.905,84.883,84.9,181200000.0
2006-07-03 04:46:00,84.897,84.9,84.875,84.887,158300000.0
2006-07-03 04:47:00,84.895,84.9,84.874,84.888,246399998.0
2006-07-03 04:48:00,84.897,84.897,84.873,84.882,233700001.0
2006-07-03 04:49:00,84.87,84.9,84.87,84.9,131700001.0
2006-07-03 04:50:00,84.874,84.9,84.874,84.892,192599999.0
2006-07-03 04:51:00,84.897,84.9,84.872,84.89,121700000.0
2006-07-03 04:52:00,84.888,84.9,84.877,84.895,261499999.0
2006-07-03 04:53:00,84.897,84.905,84.881,84.882,284300000.0
2006-07-03 04:54:00,84.881,84.9,84.873,84.898,279900002.0
2006-07-03 04:55:00,84.871,84.897,84.871,84.89,169599997.0
2006-07-03 04:56:00,84.895,84.9,84.88,84.888,118599999.0
2006-07-03 04:57:00,84.895,84.898,84.876,84.88,116000001.0
2006-07-03 04:58:00,84.9,84.9,84.87,84.87,131699999.0
2006-07-03 04:59:00,84.88,84.9,84.88,84.895,82800001.0
2006-07-03 05:00:00,84.9,84.9,84.876,84.888,163199999.0
2006-07-03 05:01:00,84.882,84.9,84.872,84.89,188500000.0
2006-07-03 05:02:00,84.889,84.9,84.88,84.895,208300000.0
2006-07-03 05:03:00,84.892,84.9,84.868,84.887,167599999.0
2006-07-03 05:04:00,84.88,84.897,84.875,84.897,237200002.0
2006-07-03 05:05:00,84.917,85.124,84.917,85.088,146400001.0
2006-07-03 05:06:00,85.134,85.16,85.131,85.15,212599996.0
2006-07-03 05:07:00,85.158,85.158,85.129,85.129,240400001.0
2006-07-03 05:08:00,85.154,85.163,85.14,85.14,119499999.0
2006-07-03 05:09:00,85.155,85.16,85.135,85.142,339499998.0
2006-07-03 05:10:00,85.129,85.164,85.129,85.164,191999998.0
2006-07-03 05:11:00,85.137,85.162,85.114,85.114,194500002.0
2006-07-03 05:12:00,85.155,85.16,85.127,85.141,168400001.0
2006-07-03 05:13:00,85.148,85.17,85.144,85.17,119000000.0
2006-07-03 05:14:00,85.166,85.176,85.146,85.153,244200000.0
2006-07-03 05:15:00,85.162,85.181,85.149,85.157,189899998.0
2006-07-03 05:16:00,85.157,85.175,85.134,85.159,197100000.0
2006-07-03 05:17:00,85.164,85.182,85.146,85.17,240999999.0
2006-07-03 05:18:00,85.174,85.185,85.159,85.16,128500002.0
2006-07-03 05:19:00,85.182,85.191,85.162,85.162,135100000.0
2006-07-03 05:20:00,85.173,85.176,85.142,85.142,197800000.0
2006-07-03 05:21:00,85.158,85.175,85.139,85.159,264099997.0
2006-07-03 05:22:00,85.152,85.17,85.13,85.144,246899994.0
2006-07-03 05:23:00,85.144,85.157,85.126,85.127,148899998.0
2006-07-03 05:24:00,85.153,85.157,85.136,85.14,161800001.0
2006-07-03 05:25:00,85.141,85.171,85.141,85.17,218899997.0
2006-07-03 05:26:00,85.147,85.171,85.143,85.171,179300002.0
2006-07-03 05:27:00,85.177,85.177,85.139,85.14,150799997.0
2006-07-03 05:28:00,85.172,85.178,85.143,85.161,202400000.0
2006-07-03 05:29:00,85.157,85.183,85.145,85.183,286599998.0
2006-07-03 05:30:00,85.186,85.192,85.153,85.172,195199998.0
2006-07-03 05:31:00,85.155,85.196,85.155,85.171,195300000.0
2006-07-03 05:32:00,85.172,85.195,85.172,85.187,150699996.0
2006-07-03 05:33:00,85.186,85.188,85.163,85.176,136599997.0
2006-07-03 05:34:00,85.19,85.196,85.174,85.182,141100004.0
2006-07-03 05:35:00,85.189,85.194,85.174,85.176,248000004.0
2006-07-03 05:36:00,85.185,85.195,85.15,85.15,190000000.0
2006-07-03 05:37:00,85.167,85.177,85.146,85.159,171200000.0
2006-07-03 05:38:00,85.175,85.175,85.138,85.15,257499999.0
2006-07-03 05:39:00,85.137,85.155,85.131,85.136,79800001.0
2006-07-03 05:40:00,85.153,85.155,85.127,85.14,90900001.0
2006-07-03 05:41:00,85.157,85.157,85.125,85.125,206000002.0
2006-07-03 05:42:00,85.138,85.138,85.108,85.108,89100001.0
2006-07-03 05:43:00,85.116,85.14,85.116,85.138,102699999.0
2006-07-03 05:44:00,85.114,85.133,85.101,85.127,149600001.0
2006-07-03 05:45:00,85.123,85.132,85.105,85.119,199399996.0
2006-07-03 05:46:00,85.12,85.13,85.102,85.116,111299998.0
2006-07-03 05:47:00,85.116,85.128,85.095,85.112,137500000.0
2006-07-03 05:48:00,85.113,85.14,85.113,85.14,77400000.0
2006-07-03 05:49:00,85.13,85.149,85.119,85.137,204300003.0
2006-07-03 05:50:00,85.165,85.201,85.164,85.165,130599999.0
2006-07-03 05:51:00,85.18,85.204,85.159,85.189,122300000.0
2006-07-03 05:52:00,85.206,85.214,85.185,85.185,238699999.0
2006-07-03 05:53:00,85.194,85.199,85.16,85.16,205700000.0
2006-07-03 05:54:00,85.157,85.194,85.156,85.168,203699998.0
2006-07-03 05:55:00,85.168,85.172,85.143,85.143,181599996.0
2006-07-03 05:56:00,85.172,85.175,85.145,85.145,96899998.0
2006-07-03 05:57:00,85.16,85.168,85.139,85.159,130799999.0
2006-07-03 05:58:00,85.145,85.165,85.144,85.165,142599999.0
2006-07-03 05:59:00,85.15,85.175,85.147,85.17,100300000.0
2006-07-03 06:00:00,85.154,85.186,85.153,85.179,203299998.0
2006-07-03 06:01:00,85.187,85.187,85.155,85.155,241299999.0
2006-07-03 06:02:00,85.144,85.174,85.144,85.159,115800000.0
2006-07-03 06:03:00,85.153,85.164,85.136,85.147,194500004.0
2006-07-03 06:04:00,85.14,85.157,85.127,85.144,203599998.0
2006-07-03 06:05:00,85.162,85.167,85.138,85.151,158200001.0
2006-07-03 06:06:00,85.164,85.175,85.142,85.155,197899996.0
2006-07-03 06:07:00,85.169,85.184,85.156,85.156,217699999.0
2006-07-03 06:08:00,85.182,85.186,85.156,85.17,206500001.0
2006-07-03 06:09:00,85.157,85.175,85.151,85.175,176700002.0
2006-07-03 06:10:00,85.175,85.175,85.147,85.151,230400001.0
2006-07-03 06:11:00,85.165,85.165,85.139,85.142,135599997.0
2006-07-03 06:12:00,85.156,85.168,85.141,85.156,258100005.0
2006-07-03 06:13:00,85.155,85.155,85.117,85.13,111799999.0
2006-07-03 06:14:00,85.15,85.17,85.14,85.14,208400001.0
2006-07-03 06:15:00,85.167,85.172,85.148,85.148,136200000.0
2006-07-03 06:16:00,85.139,85.165,85.137,85.162,128100000.0
2006-07-03 06:17:00,85.146,85.165,85.14,85.163,123599998.0
2006-07-03 06:18:00,85.161,85.161,85.132,85.135,196599999.0
2006-07-03 06:19:00,85.138,85.17,85.136,85.157,191599998.0
2006-07-03 06:20:00,85.144,85.166,85.144,85.164,123500001.0
2006-07-03 06:21:00,85.165,85.17,85.145,85.157,127200000.0
2006-07-03 06:22:00,85.155,85.167,85.13,85.153,212300000.0
2006-07-03 06:23:00,85.152,85.163,85.137,85.146,106400000.0
2006-07-03 06:24:00,85.144,85.165,85.138,85.146,223300000.0
2006-07-03 06:25:00,85.151,85.164,85.131,85.15,269800000.0
2006-07-03 06:26:00,85.147,85.166,85.132,85.148,100500001.0
2006-07-03 06:27:00,85.147,85.178,85.146,85.168,123899999.0
2006-07-03 06:28:00,85.163,85.165,85.146,85.147,161000000.0
2006-07-03 06:29:00,85.15,85.167,85.128,85.165,148900001.0
2006-07-03 06:30:00,85.161,85.163,85.139,85.143,162800001.0
2006-07-03 06:31:00,85.136,85.161,85.132,85.154,250799997.0
2006-07-03 06:32:00,85.157,85.169,85.14,85.154,156700001.0
2006-07-03 06:33:00,85.17,85.17,85.148,85.15,268300002.0
2006-07-03 06:34:00,85.134,85.159,85.13,85.14,224700000.0
2006-07-03 06:35:00,85.145,85.157,85.131,85.144,196800002.0
2006-07-03 06:36:00,85.136,85.153,85.131,85.146,131599999.0
2006-07-03 06:37:00,85.132,85.153,85.132,85.153,127200001.0
2006-07-03 06:38:00,85.151,85.154,85.129,85.145,321199997.0
2006-07-03 06:39:00,85.114,85.131,85.102,85.118,134700001.0
2006-07-03 06:40:00,85.124,85.142,85.115,85.115,274499994.0
2006-07-03 06:41:00,85.137,85.148,85.124,85.135,161400002.0
2006-07-03 06:42:00,85.12,85.151,85.12,85.141,312399999.0
2006-07-03 06:43:00,85.134,85.146,85.123,85.138,248700000.0
2006-07-03 06:44:00,85.134,85.146,85.119,85.122,224199998.0
2006-07-03 06:45:00,85.131,85.131,85.085,85.104,149300001.0
2006-07-03 06:46:00,85.14,85.143,85.114,85.114,165300000.0
2006-07-03 06:47:00,85.125,85.136,85.11,85.111,192199999.0
2006-07-03 06:48:00,85.122,85.14,85.105,85.105,211499999.0
2006-07-03 06:49:00,85.106,85.135,85.105,85.126,128899999.0
2006-07-03 06:50:00,85.091,85.117,85.091,85.113,206199999.0
2006-07-03 06:51:00,85.113,85.127,85.101,85.116,188600001.0
2006-07-03 06:52:00,85.112,85.138,85.101,85.118,158599997.0
2006-07-03 06:53:00,85.106,85.131,85.106,85.119,141199999.0
2006-07-03 06:54:00,85.122,85.128,85.103,85.115,207299996.0
2006-07-03 06:55:00,85.108,85.126,85.108,85.124,132899998.0
2006-07-03 06:56:00,85.125,85.135,85.099,85.12,225299999.0
2006-07-03 06:57:00,85.137,85.14,85.117,85.122,219699998.0
2006-07-03 06:58:00,85.126,85.14,85.104,85.12,217000000.0
2006-07-03 06:59:00,85.125,85.139,85.107,85.131,198799996.0
2006-07-03 07:00:00,85.112,85.136,85.112,85.136,179200001.0
2006-07-03 07:01:00,85.131,85.132,85.112,85.114,220699999.0
2006-07-03 07:02:00,85.117,85.138,85.11,85.133,278700000.0
2006-07-03 07:03:00,85.128,85.138,85.114,85.138,198800000.0
2006-07-03 07:04:00,85.147,85.147,85.116,85.116,118499999.0
2006-07-03 07:05:00,85.13,85.135,85.107,85.111,156900001.0
2006-07-03 07:06:00,85.122,85.125,85.105,85.11,150799996.0
2006-07-03 07:07:00,85.106,85.124,85.079,85.123,180900002.0
2006-07-03 07:08:00,85.128,85.128,85.101,85.122,141499998.0
2006-07-03 07:09:00,85.108,85.114,85.088,85.092,151800001.0
2006-07-03 07:10:00,85.103,85.121,85.092,85.11,173399999.0
2006-07-03 07:11:00,85.094,85.111,85.09,85.105,128000001.0
2006-07-03 07:12:00,85.108,85.125,85.095,85.111,193300002.0
2006-07-03 07:13:00,85.107,85.123,85.099,85.115,181699999.0
2006-07-03 07:14:00,85.101,85.12,85.1,85.12,335299997.0
2006-07-03 07:15:00,85.11,85.125,85.09,85.105,183399996.0
2006-07-03 07:16:00,85.09,85.12,85.09,85.102,228399999.0
2006-07-03 07:17:00,85.112,85.112,85.086,85.092,178100000.0
2006-07-03 07:18:00,85.115,85.123,85.101,85.101,65600000.0
2006-07-03 07:19:00,85.109,85.122,85.085,85.111,258899998.0
2006-07-03 07:20:00,85.094,85.116,85.088,85.099,159899998.0
2006-07-03 07:21:00,85.082,85.106,85.081,85.093,212700000.0
2006-07-03 07:22:00,85.083,85.116,85.077,85.116,72400000.0
2006-07-03 07:23:00,85.109,85.118,85.077,85.077,278800002.0
2006-07-03 07:24:00,85.092,85.107,85.053,85.09,191899998.0
2006-07-03 07:25:00,85.09,85.115,85.09,85.11,220799999.0
2006-07-03 07:26:00,85.11,85.11,85.075,85.089,162599998.0
2006-07-03 07:27:00,85.104,85.106,85.082,85.088,204500004.0
2006-07-03 07:28:00,85.085,85.105,85.081,85.1,209200000.0
2006-07-03 07:29:00,85.105,85.105,85.082,85.086,160100002.0
2006-07-03 07:30:00,85.101,85.105,85.083,85.097,140800000.0
2006-07-03 07:31:00,85.071,85.097,85.071,85.087,243900001.0
2006-07-03 07:32:00,85.081,85.097,85.064,85.084,187700000.0
2006-07-03 07:33:00,85.115,85.115,85.085,85.085,203199999.0
2006-07-03 07:34:00,85.113,85.118,85.096,85.1,159599998.0
2006-07-03 07:35:00,85.112,85.122,85.094,85.105,269899997.0
2006-07-03 07:36:00,85.135,85.146,85.116,85.126,170199999.0
2006-07-03 07:37:00,85.141,85.146,85.114,85.133,163900001.0
2006-07-03 07:38:00,85.119,85.145,85.118,85.135,224800001.0
2006-07-03 07:39:00,85.137,85.147,85.115,85.13,258400001.0
2006-07-03 07:40:00,85.133,85.145,85.116,85.136,201600001.0
2006-07-03 07:41:00,85.132,85.143,85.125,85.143,105600001.0
2006-07-03 07:42:00,85.123,85.145,85.114,85.128,110200000.0
2006-07-03 07:43:00,85.112,85.127,85.09,85.108,214899995.0
2006-07-03 07:44:00,85.111,85.118,85.093,85.106,176099999.0
2006-07-03 07:45:00,85.12,85.136,85.104,85.114,159699999.0
2006-07-03 07:46:00,85.117,85.128,85.089,85.104,182199998.0
2006-07-03 07:47:00,85.093,85.102,85.068,85.088,258200001.0
2006-07-03 07:48:00,85.091,85.106,85.082,85.093,148300000.0
2006-07-03 07:49:00,85.079,85.093,85.064,85.091,263399999.0
2006-07-03 07:50:00,85.103,85.119,85.055,85.055,268800003.0
2006-07-03 07:51:00,85.1,85.1,85.063,85.063,176600000.0
2006-07-03 07:52:00,85.063,85.063,85.013,85.013,47900000.0
2006-07-03 07:53:00,85.045,85.075,85.032,85.075,308499999.0
2006-07-03 07:54:00,85.051,85.07,85.038,85.038,155499999.0
2006-07-03 07:55:00,85.042,85.048,85.024,85.035,163900000.0
2006-07-03 07:56:00,85.025,85.041,84.996,85.024,173600002.0
2006-07-03 07:57:00,85.015,85.036,85.015,85.032,127999999.0
2006-07-03 07:58:00,85.002,85.037,84.979,85.012,226399997.0
2006-07-03 07:59:00,85.033,85.035,85.011,85.017,203300000.0
2006-07-03 08:00:00,85.024,85.048,85.007,85.048,129300000.0
2006-07-03 08:01:00,85.029,85.047,85.004,85.024,159200001.0
2006-07-03 08:02:00,85.013,85.039,85.012,85.032,189299998.0
2006-07-03 08:03:00,85.019,85.043,85.015,85.032,168600001.0
2006-07-03 08:04:00,85.019,85.045,85.018,85.035,103699999.0
2006-07-03 08:05:00,85.032,85.039,85.004,85.005,184700000.0
2006-07-03 08:06:00,85.022,85.023,85.0,85.0,136000000.0
2006-07-03 08:07:00,85.02,85.065,85.011,85.034,208900003.0
2006-07-03 08:08:00,85.046,85.065,85.039,85.05,102499998.0
2006-07-03 08:09:00,85.049,85.09,85.035,85.075,233000000.0
2006-07-03 08:10:00,85.075,85.123,85.075,85.118,277999998.0
2006-07-03 08:11:00,85.112,85.13,85.092,85.111,123700002.0
2006-07-03 08:12:00,85.134,85.149,85.112,85.135,179199996.0
2006-07-03 08:13:00,85.148,85.173,85.146,85.173,272799998.0
2006-07-03 08:14:00,85.167,85.167,85.136,85.148,147899999.0
2006-07-03 08:15:00,85.143,85.145,85.122,85.133,264099999.0
2006-07-03 08:16:00,85.112,85.136,85.112,85.13,210600000.0
2006-07-03 08:17:00,85.131,85.142,85.113,85.124,96200000.0
2006-07-03 08:18:00,85.148,85.15,85.105,85.105,138399998.0
2006-07-03 08:19:00,85.111,85.133,85.105,85.115,206800003.0
2006-07-03 08:20:00,85.135,85.143,85.107,85.117,250600000.0
2006-07-03 08:21:00,85.128,85.128,85.094,85.098,207499998.0
2006-07-03 08:22:00,85.127,85.163,85.112,85.146,74000000.0
2006-07-03 08:23:00,85.163,85.175,85.14,85.152,235799997.0
2006-07-03 08:24:00,85.158,85.177,85.142,85.163,143300004.0
2006-07-03 08:25:00,85.144,85.188,85.144,85.188,238700001.0
2006-07-03 08:26:00,85.167,85.188,85.157,85.168,69399999.0
2006-07-03 08:27:00,85.184,85.205,85.168,85.168,216900001.0
2006-07-03 08:28:00,85.182,85.21,85.173,85.193,228600001.0
2006-07-03 08:29:00,85.195,85.226,85.194,85.226,214399996.0
2006-07-03 08:30:00,85.223,85.223,85.19,85.2,248100003.0
2006-07-03 08:31:00,85.229,85.249,85.212,85.225,217800001.0
2006-07-03 08:32:00,85.245,85.253,85.223,85.223,216700001.0
2006-07-03 08:33:00,85.23,85.254,85.23,85.252,218400000.0
2006-07-03 08:34:00,85.241,85.252,85.204,85.204,184699999.0
2006-07-03 08:35:00,85.21,85.235,85.204,85.217,249499999.0
2006-07-03 08:36:00,85.218,85.237,85.206,85.224,96400001.0
2006-07-03 08:37:00,85.257,85.272,85.249,85.249,99000001.0
2006-07-03 08:38:00,85.263,85.284,85.244,85.27,243600001.0
2006-07-03 08:39:00,85.274,85.295,85.271,85.289,211400000.0
2006-07-03 08:40:00,85.278,85.295,85.263,85.276,192899996.0
2006-07-03 08:41:00,85.297,85.306,85.267,85.267,189700001.0
2006-07-03 08:42:00,85.291,85.317,85.282,85.307,109500000.0
2006-07-03 08:43:00,85.309,85.347,85.309,85.337,142900000.0
2006-07-03 08:44:00,85.343,85.343,85.286,85.286,267200002.0
2006-07-03 08:45:00,85.274,85.299,85.272,85.299,145799999.0
2006-07-03 08:46:00,85.285,85.311,85.285,85.311,142399998.0
2006-07-03 08:47:00,85.288,85.311,85.275,85.286,289899999.0
2006-07-03 08:48:00,85.288,85.308,85.286,85.298,189199998.0
2006-07-03 08:49:00,85.279,85.298,85.259,85.282,209499997.0
2006-07-03 08:50:00,85.281,85.282,85.253,85.258,208100001.0
2006-07-03 08:51:00,85.278,85.292,85.256,85.266,229199997.0
2006-07-03 08:52:00,85.308,85.32,85.289,85.32,170899997.0
2006-07-03 08:53:00,85.312,85.325,85.285,85.311,242100002.0
2006-07-03 08:54:00,85.323,85.323,85.289,85.298,102099999.0
2006-07-03 08:55:00,85.295,85.317,85.279,85.287,90000002.0
2006-07-03 08:56:00,85.29,85.316,85.285,85.297,222499998.0
2006-07-03 08:57:00,85.312,85.312,85.28,85.282,136700001.0
2006-07-03 08:58:00,85.305,85.317,85.28,85.28,175999997.0
2006-07-03 08:59:00,85.29,85.31,85.25,85.259,134800000.0
2006-07-03 09:00:00,85.229,85.269,85.229,85.264,224399999.0
2006-07-03 09:01:00,85.253,85.269,85.225,85.243,155000000.0
2006-07-03 09:02:00,85.24,85.254,85.223,85.226,158499997.0
2006-07-03 09:03:00,85.235,85.265,85.235,85.253,219599999.0
2006-07-03 09:04:00,85.234,85.26,85.228,85.247,255899999.0
2006-07-03 09:05:00,85.251,85.265,85.242,85.257,95200000.0
2006-07-03 09:06:00,85.24,85.265,85.234,85.265,146100001.0
2006-07-03 09:07:00,85.25,85.274,85.244,85.252,211800001.0
2006-07-03 09:08:00,85.258,85.258,85.236,85.238,129199999.0
2006-07-03 09:09:00,85.236,85.253,85.218,85.238,159399999.0
2006-07-03 09:10:00,85.233,85.233,85.204,85.215,121200000.0
2006-07-03 09:11:00,85.223,85.237,85.199,85.219,142799999.0
2006-07-03 09:12:00,85.227,85.228,85.197,85.197,125500000.0
2006-07-03 09:13:00,85.19,85.21,85.183,85.202,242100001.0
2006-07-03 09:14:00,85.208,85.24,85.208,85.224,69200000.0
2006-07-03 09:15:00,85.221,85.23,85.202,85.208,212899999.0
2006-07-03 09:16:00,85.219,85.232,85.206,85.211,104199999.0
2006-07-03 09:17:00,85.225,85.232,85.201,85.207,358200002.0
2006-07-03 09:18:00,85.207,85.212,85.187,85.199,194600001.0
2006-07-03 09:19:00,85.215,85.222,85.193,85.193,165300002.0
2006-07-03 09:20:00,85.206,85.221,85.195,85.221,137800002.0
2006-07-03 09:21:00,85.219,85.231,85.186,85.204,182499996.0
2006-07-03 09:22:00,85.22,85.229,85.193,85.201,172100001.0
2006-07-03 09:23:00,85.196,85.214,85.189,85.196,245799999.0
2006-07-03 09:24:00,85.208,85.208,85.165,85.181,97700000.0
2006-07-03 09:25:00,85.203,85.221,85.195,85.208,173700000.0
2006-07-03 09:26:00,85.204,85.213,85.185,85.189,263700003.0
2006-07-03 09:27:00,85.184,85.201,85.172,85.185,177700001.0
2006-07-03 09:28:00,85.177,85.192,85.156,85.181,124399999.0
2006-07-03 09:29:00,85.184,85.192,85.148,85.15,164700000.0
2006-07-03 09:30:00,85.147,85.173,85.141,85.16,193199993.0
2006-07-03 09:31:00,85.144,85.161,85.131,85.153,306300000.0
2006-07-03 09:32:00,85.148,85.148,85.121,85.133,138300000.0
2006-07-03 09:33:00,85.135,85.151,85.119,85.131,255399997.0
2006-07-03 09:34:00,85.109,85.136,85.109,85.132,157900001.0
2006-07-03 09:35:00,85.114,85.132,85.107,85.121,108900000.0
2006-07-03 09:36:00,85.099,85.119,85.099,85.116,207700001.0
2006-07-03 09:37:00,85.118,85.143,85.105,85.126,157299998.0
2006-07-03 09:38:00,85.144,85.145,85.124,85.126,177799997.0
2006-07-03 09:39:00,85.131,85.157,85.121,85.157,163899999.0
2006-07-03 09:40:00,85.131,85.167,85.131,85.164,201300003.0
2006-07-03 09:41:00,85.168,85.17,85.144,85.15,175599997.0
2006-07-03 09:42:00,85.144,85.178,85.142,85.153,196199997.0
2006-07-03 09:43:00,85.166,85.185,85.156,85.174,292900002.0
2006-07-03 09:44:00,85.165,85.19,85.147,85.165,181999998.0
2006-07-03 09:45:00,85.186,85.196,85.169,85.182,145700003.0
2006-07-03 09:46:00,85.172,85.197,85.169,85.186,237100000.0
2006-07-03 09:47:00,85.183,85.195,85.153,85.153,211800000.0
2006-07-03 09:48:00,85.172,85.175,85.151,85.156,271200001.0
2006-07-03 09:49:00,85.188,85.201,85.174,85.196,224800002.0
2006-07-03 09:50:00,85.187,85.217,85.186,85.207,236299999.0
2006-07-03 09:51:00,85.168,85.2,85.167,85.179,115799998.0
2006-07-03 09:52:00,85.167,85.194,85.167,85.191,124800000.0
2006-07-03 09:53:00,85.19,85.222,85.184,85.222,298000003.0
2006-07-03 09:54:00,85.223,85.23,85.21,85.21,158099999.0
2006-07-03 09:55:00,85.209,85.224,85.189,85.189,122300000.0
2006-07-03 09:56:00,85.188,85.208,85.171,85.195,194700000.0
2006-07-03 09:57:00,85.192,85.239,85.192,85.239,110200000.0
2006-07-03 09:58:00,85.237,85.25,85.221,85.235,186900000.0
2006-07-03 09:59:00,85.24,85.245,85.222,85.23,229099996.0
2006-07-03 10:00:00,85.227,85.258,85.227,85.245,180699998.0
2006-07-03 10:01:00,85.23,85.255,85.23,85.25,119800001.0
2006-07-03 10:02:00,85.242,85.259,85.226,85.235,176899996.0
2006-07-03 10:03:00,85.245,85.245,85.213,85.224,293299997.0
2006-07-03 10:04:00,85.243,85.253,85.226,85.24,208100001.0
2006-07-03 10:05:00,85.246,85.258,85.225,85.245,165300004.0
2006-07-03 10:06:00,85.236,85.264,85.236,85.261,251600002.0
2006-07-03 10:07:00,85.257,85.27,85.244,85.245,248500001.0
2006-07-03 10:08:00,85.261,85.261,85.217,85.217,86700001.0
2006-07-03 10:09:00,85.232,85.235,85.202,85.21,259999993.0
2006-07-03 10:10:00,85.244,85.249,85.22,85.22,181000001.0
2006-07-03 10:11:00,85.226,85.238,85.219,85.233,187299999.0
2006-07-03 10:12:00,85.216,85.243,85.216,85.237,155699998.0
2006-07-03 10:13:00,85.231,85.245,85.213,85.217,104100001.0
2006-07-03 10:14:00,85.223,85.248,85.223,85.248,169900001.0
2006-07-03 10:15:00,85.229,85.252,85.228,85.252,97400001.0
2006-07-03 10:16:00,85.252,85.263,85.233,85.237,214999999.0
2006-07-03 10:17:00,85.218,85.25,85.218,85.244,177099999.0
2006-07-03 10:18:00,85.234,85.255,85.234,85.253,157200000.0
2006-07-03 10:19:00,85.229,85.274,85.229,85.274,131800000.0
2006-07-03 10:20:00,85.268,85.296,85.268,85.296,150499998.0
2006-07-03 10:21:00,85.268,85.29,85.265,85.29,145999999.0
2006-07-03 10:22:00,85.283,85.295,85.265,85.274,218500000.0
2006-07-03 10:23:00,85.293,85.312,85.27,85.285,131999999.0
2006-07-03 10:24:00,85.278,85.295,85.261,85.292,178399999.0
2006-07-03 10:25:00,85.303,85.341,85.282,85.341,144099998.0
2006-07-03 10:26:00,85.322,85.323,85.285,85.285,204900000.0
2006-07-03 10:27:00,85.302,85.342,85.302,85.319,327199999.0
2006-07-03 10:28:00,85.328,85.353,85.321,85.346,217999999.0
2006-07-03 10:29:00,85.336,85.341,85.301,85.325,142000000.0
2006-07-03 10:30:00,85.313,85.331,85.309,85.311,241800002.0
2006-07-03 10:31:00,85.326,85.333,85.292,85.292,235100002.0
2006-07-03 10:32:00,85.299,85.33,85.295,85.33,219099995.0
2006-07-03 10:33:00,85.321,85.343,85.311,85.311,186899998.0
2006-07-03 10:34:00,85.342,85.365,85.332,85.332,159000000.0
2006-07-03 10:35:00,85.35,85.366,85.338,85.359,235499999.0
2006-07-03 10:36:00,85.338,85.354,85.324,85.336,174599998.0
2006-07-03 10:37:00,85.316,85.336,85.309,85.31,171100002.0
2006-07-03 10:38:00,85.324,85.34,85.316,85.335,177300001.0
2006-07-03 10:39:00,85.317,85.339,85.31,85.323,230699999.0
2006-07-03 10:40:00,85.31,85.334,85.309,85.334,148399999.0
2006-07-03 10:41:00,85.332,85.344,85.314,85.332,269999997.0
2006-07-03 10:42:00,85.324,85.346,85.323,85.338,227900002.0
2006-07-03 10:43:00,85.315,85.335,85.311,85.325,255700000.0
2006-07-03 10:44:00,85.332,85.34,85.311,85.33,283799999.0
2006-07-03 10:45:00,85.325,85.335,85.31,85.312,208900000.0
2006-07-03 10:46:00,85.329,85.34,85.316,85.319,155800002.0
2006-07-03 10:47:00,85.298,85.319,85.291,85.311,156800001.0
2006-07-03 10:48:00,85.32,85.32,85.279,85.279,295500001.0
2006-07-03 10:49:00,85.278,85.292,85.266,85.275,197000000.0
2006-07-03 10:50:00,85.27,85.27,85.191,85.191,65000000.0
2006-07-03 10:51:00,85.214,85.275,85.214,85.27,178599997.0
2006-07-03 10:52:00,85.252,85.271,85.238,85.257,190700000.0
2006-07-03 10:53:00,85.263,85.275,85.25,85.252,200000001.0
2006-07-03 10:54:00,85.266,85.285,85.264,85.264,151100002.0
2006-07-03 10:55:00,85.285,85.296,85.266,85.27,317699995.0
2006-07-03 10:56:00,85.292,85.292,85.266,85.278,217799997.0
2006-07-03 10:57:00,85.283,85.3,85.277,85.283,171199998.0
2006-07-03 10:58:00,85.288,85.307,85.28,85.295,178600000.0
2006-07-03 10:59:00,85.3,85.315,85.283,85.283,202400001.0
2006-07-03 11:00:00,85.277,85.299,85.233,85.292,204800000.0
2006-07-03 11:01:00,85.294,85.294,85.256,85.26,252400001.0
2006-07-03 11:02:00,85.25,85.287,85.247,85.287,147100001.0
2006-07-03 11:03:00,85.279,85.305,85.261,85.29,166799998.0
2006-07-03 11:04:00,85.303,85.304,85.282,85.285,285999999.0
2006-07-03 11:05:00,85.27,85.29,85.27,85.285,177900004.0
2006-07-03 11:06:00,85.282,85.293,85.262,85.272,150999997.0
2006-07-03 11:07:00,85.261,85.283,85.254,85.275,236500000.0
2006-07-03 11:08:00,85.273,85.281,85.247,85.263,164899998.0
2006-07-03 11:09:00,85.285,85.285,85.259,85.264,176699998.0
2006-07-03 11:10:00,85.29,85.313,85.279,85.288,185000001.0
2006-07-03 11:11:00,85.278,85.307,85.278,85.286,166699999.0
2006-07-03 11:12:00,85.301,85.307,85.282,85.295,177400000.0
2006-07-03 11:13:00,85.312,85.331,85.293,85.321,226900003.0
2006-07-03 11:14:00,85.327,85.327,85.296,85.296,226999997.0
2006-07-03 11:15:00,85.318,85.32,85.292,85.3,177799997.0
2006-07-03 11:16:00,85.327,85.333,85.312,85.321,48700000.0
2006-07-03 11:17:00,85.333,85.337,85.314,85.323,172100000.0
2006-07-03 11:18:00,85.319,85.332,85.299,85.299,178899998.0
2006-07-03 11:19:00,85.295,85.317,85.289,85.307,132900000.0
2006-07-03 11:20:00,85.296,85.327,85.287,85.327,236000001.0
2006-07-03 11:21:00,85.327,85.327,85.305,85.315,172899998.0
2006-07-03 11:22:00,85.323,85.33,85.303,85.307,247399997.0
2006-07-03 11:23:00,85.307,85.324,85.301,85.312,193900001.0
2006-07-03 11:24:00,85.319,85.322,85.296,85.298,174899998.0
2006-07-03 11:25:00,85.315,85.323,85.294,85.307,193600000.0
2006-07-03 11:26:00,85.317,85.336,85.314,85.329,183499999.0
2006-07-03 11:27:00,85.323,85.342,85.32,85.334,148900002.0
2006-07-03 11:28:00,85.313,85.341,85.298,85.313,226100002.0
2006-07-03 11:29:00,85.319,85.325,85.306,85.311,271599999.0
2006-07-03 11:30:00,85.313,85.324,85.29,85.324,203000000.0
2006-07-03 11:31:00,85.333,85.347,85.318,85.347,278200000.0
2006-07-03 11:32:00,85.338,85.346,85.311,85.311,204700000.0
2006-07-03 11:33:00,85.314,85.318,85.278,85.278,176300000.0
2006-07-03 11:34:00,85.322,85.322,85.293,85.298,157999999.0
2006-07-03 11:35:00,85.306,85.318,85.288,85.307,236300002.0
2006-07-03 11:36:00,85.303,85.321,85.293,85.314,231199996.0
2006-07-03 11:37:00,85.311,85.328,85.299,85.315,271200002.0
2006-07-03 11:38:00,85.308,85.337,85.306,85.337,358999996.0
2006-07-03 11:39:00,85.324,85.34,85.321,85.339,197300002.0
2006-07-03 11:40:00,85.303,85.351,85.303,85.342,198299996.0
2006-07-03 11:41:00,85.323,85.344,85.291,85.299,205899998.0
2006-07-03 11:42:00,85.283,85.31,85.279,85.31,192799997.0
2006-07-03 11:43:00,85.302,85.326,85.302,85.325,79300001.0
2006-07-03 11:44:00,85.333,85.333,85.308,85.308,193900003.0
2006-07-03 11:45:00,85.307,85.334,85.298,85.334,295600000.0
2006-07-03 11:46:00,85.343,85.388,85.336,85.368,238800003.0
2006-07-03 11:47:00,85.388,85.388,85.327,85.327,169799998.0
2006-07-03 11:48:00,85.346,85.36,85.328,85.34,214699998.0
2006-07-03 11:49:00,85.341,85.361,85.334,85.35,273799998.0
2006-07-03 11:50:00,85.332,85.354,85.323,85.347,286600002.0
2006-07-03 11:51:00,85.347,85.347,85.31,85.315,377000002.0
2006-07-03 11:52:00,85.294,85.312,85.272,85.291,290999997.0
2006-07-03 11:53:00,85.298,85.307,85.282,85.288,151899998.0
2006-07-03 11:54:00,85.299,85.299,85.244,85.273,239300000.0
2006-07-03 11:55:00,85.293,85.293,85.265,85.265,156200002.0
2006-07-03 11:56:00,85.273,85.294,85.265,85.278,182099999.0
2006-07-03 11:57:00,85.283,85.288,85.262,85.267,208500001.0
2006-07-03 11:58:00,85.26,85.279,85.254,85.276,114700001.0
2006-07-03 11:59:00,85.265,85.282,85.252,85.259,315499998.0
2006-07-03 12:00:00,85.27,85.283,85.253,85.266,232699998.0
2006-07-03 12:01:00,85.278,85.305,85.278,85.297,236599997.0
2006-07-03 12:02:00,85.294,85.325,85.287,85.311,193999999.0
2006-07-03 12:03:00,85.319,85.333,85.293,85.325,244900002.0
2006-07-03 12:04:00,85.326,85.349,85.311,85.329,146900001.0
2006-07-03 12:05:00,85.329,85.349,85.314,85.341,133500002.0
2006-07-03 12:06:00,85.32,85.34,85.308,85.337,97399999.0
2006-07-03 12:07:00,85.302,85.326,85.262,85.301,188599997.0
2006-07-03 12:08:00,85.295,85.304,85.28,85.28,203600000.0
2006-07-03 12:09:00,85.287,85.303,85.27,85.287,93100000.0
2006-07-03 12:10:00,85.294,85.317,85.28,85.293,106600000.0
2006-07-03 12:11:00,85.293,85.333,85.293,85.331,173400000.0
2006-07-03 12:12:00,85.345,85.355,85.337,85.342,119900001.0
2006-07-03 12:13:00,85.336,85.375,85.336,85.363,211699997.0
2006-07-03 12:14:00,85.359,85.365,85.34,85.34,172799997.0
2006-07-03 12:15:00,85.344,85.372,85.337,85.338,233500000.0
2006-07-03 12:16:00,85.334,85.371,85.334,85.364,153200001.0
2006-07-03 12:17:00,85.377,85.43,85.372,85.399,168500000.0
2006-07-03 12:18:00,85.425,85.457,85.422,85.443,199399997.0
2006-07-03 12:19:00,85.422,85.455,85.422,85.437,207699996.0
2006-07-03 12:20:00,85.435,85.447,85.409,85.433,248400001.0
2006-07-03 12:21:00,85.437,85.437,85.403,85.403,183599997.0
2006-07-03 12:22:00,85.424,85.424,85.386,85.386,69500001.0
2006-07-03 12:23:00,85.382,85.395,85.359,85.387,232600001.0
2006-07-03 12:24:00,85.388,85.393,85.345,85.345,287400002.0
2006-07-03 12:25:00,85.36,85.36,85.331,85.334,335200001.0
2006-07-03 12:26:00,85.326,85.354,85.32,85.341,153500000.0
2006-07-03 12:27:00,85.332,85.36,85.314,85.347,229599997.0
2006-07-03 12:28:00,85.318,85.338,85.297,85.312,220999996.0
2006-07-03 12:29:00,85.306,85.345,85.3,85.345,137200000.0
2006-07-03 12:30:00,85.346,85.355,85.328,85.328,212800002.0
2006-07-03 12:31:00,85.332,85.355,85.323,85.349,175399996.0
2006-07-03 12:32:00,85.322,85.349,85.309,85.33,314999997.0
2006-07-03 12:33:00,85.316,85.349,85.316,85.346,230900000.0
2006-07-03 12:34:00,85.336,85.35,85.311,85.326,197600000.0
2006-07-03 12:35:00,85.317,85.332,85.302,85.309,152800000.0
2006-07-03 12:36:00,85.327,85.329,85.302,85.316,239299999.0
2006-07-03 12:37:00,85.306,85.323,85.294,85.313,173100002.0
2006-07-03 12:38:00,85.293,85.307,85.274,85.287,81200000.0
2006-07-03 12:39:00,85.296,85.301,85.279,85.284,168100001.0
2006-07-03 12:40:00,85.271,85.308,85.269,85.308,139399997.0
2006-07-03 12:41:00,85.3,85.322,85.286,85.301,223100003.0
2006-07-03 12:42:00,85.3,85.308,85.285,85.288,152999999.0
2006-07-03 12:43:00,85.292,85.329,85.292,85.327,327200001.0
2006-07-03 12:44:00,85.31,85.346,85.304,85.322,147399998.0
2006-07-03 12:45:00,85.334,85.347,85.319,85.334,141500000.0
2006-07-03 12:46:00,85.316,85.351,85.316,85.346,188499998.0
2006-07-03 12:47:00,85.33,85.359,85.299,85.359,123199997.0
2006-07-03 12:48:00,85.367,85.369,85.345,85.345,178200000.0
2006-07-03 12:49:00,85.337,85.352,85.318,85.326,227499998.0
2006-07-03 12:50:00,85.319,85.33,85.305,85.317,161300002.0
2006-07-03 12:51:00,85.326,85.335,85.306,85.312,330899997.0
2006-07-03 12:52:00,85.309,85.331,85.299,85.33,194699999.0
2006-07-03 12:53:00,85.29,85.317,85.276,85.298,229400002.0
2006-07-03 12:54:00,85.291,85.331,85.291,85.331,197199999.0
2006-07-03 12:55:00,85.336,85.371,85.336,85.371,157500001.0
2006-07-03 12:56:00,85.368,85.37,85.346,85.35,239499997.0
2006-07-03 12:57:00,85.36,85.37,85.339,85.347,66400000.0
2006-07-03 12:58:00,85.36,85.373,85.352,85.37,141100000.0
2006-07-03 12:59:00,85.349,85.37,85.344,85.37,128699998.0
2006-07-03 13:00:00,85.365,85.365,85.345,85.352,209599997.0
2006-07-03 13:01:00,85.336,85.359,85.329,85.359,120500000.0
2006-07-03 13:02:00,85.332,85.35,85.323,85.34,171399999.0
2006-07-03 13:03:00,85.345,85.359,85.321,85.335,279700001.0
2006-07-03 13:04:00,85.362,85.381,85.351,85.359,209199997.0
2006-07-03 13:05:00,85.371,85.371,85.349,85.35,242799999.0
2006-07-03 13:06:00,85.356,85.37,85.342,85.37,243799997.0
2006-07-03 13:07:00,85.365,85.375,85.338,85.356,100699999.0
2006-07-03 13:08:00,85.357,85.365,85.324,85.349,226199996.0
2006-07-03 13:09:00,85.334,85.334,85.201,85.201,218300001.0
2006-07-03 13:10:00,85.197,85.224,85.195,85.218,230600000.0
2006-07-03 13:11:00,85.206,85.231,85.206,85.231,135600000.0
2006-07-03 13:12:00,85.236,85.241,85.217,85.228,185200001.0
2006-07-03 13:13:00,85.236,85.244,85.213,85.237,168000000.0
2006-07-03 13:14:00,85.229,85.242,85.215,85.23,116400000.0
2006-07-03 13:15:00,85.23,85.235,85.208,85.218,334600000.0
2006-07-03 13:16:00,85.231,85.234,85.203,85.217,193700002.0
2006-07-03 13:17:00,85.23,85.24,85.211,85.227,233900003.0
2006-07-03 13:18:00,85.238,85.238,85.217,85.222,227299999.0
2006-07-03 13:19:00,85.207,85.242,85.206,85.233,239600000.0
2006-07-03 13:20:00,85.227,85.241,85.219,85.219,137299999.0
2006-07-03 13:21:00,85.211,85.248,85.211,85.248,289699998.0
2006-07-03 13:22:00,85.254,85.26,85.238,85.243,88999999.0
2006-07-03 13:23:00,85.245,85.272,85.243,85.272,160999998.0
2006-07-03 13:24:00,85.258,85.277,85.253,85.267,333399999.0
2006-07-03 13:25:00,85.266,85.271,85.249,85.258,230999999.0
2006-07-03 13:26:00,85.267,85.267,85.237,85.243,199799999.0
2006-07-03 13:27:00,85.243,85.256,85.234,85.25,271800002.0
2006-07-03 13:28:00,85.238,85.256,85.238,85.252,123300001.0
2006-07-03 13:29:00,85.245,85.267,85.23,85.253,200299998.0
2006-07-03 13:30:00,85.238,85.261,85.234,85.246,83400000.0
2006-07-03 13:31:00,85.227,85.245,85.218,85.237,277899997.0
2006-07-03 13:32:00,85.233,85.245,85.223,85.237,160600000.0
2006-07-03 13:33:00,85.232,85.252,85.214,85.224,143700002.0
2006-07-03 13:34:00,85.247,85.251,85.23,85.23,282400000.0
2006-07-03 13:35:00,85.25,85.253,85.228,85.242,211699999.0
2006-07-03 13:36:00,85.24,85.26,85.237,85.258,230900002.0
2006-07-03 13:37:00,85.266,85.266,85.231,85.233,310599995.0
2006-07-03 13:38:00,85.265,85.265,85.241,85.242,148900001.0
2006-07-03 13:39:00,85.261,85.265,85.235,85.235,172999997.0
2006-07-03 13:40:00,85.246,85.255,85.23,85.247,247199997.0
2006-07-03 13:41:00,85.255,85.257,85.232,85.232,170799999.0
2006-07-03 13:42:00,85.252,85.262,85.23,85.23,181400000.0
2006-07-03 13:43:00,85.226,85.264,85.226,85.259,143200001.0
2006-07-03 13:44:00,85.265,85.268,85.244,85.249,215800002.0
2006-07-03 13:45:00,85.255,85.257,85.215,85.24,261600000.0
2006-07-03 13:46:00,85.255,85.274,85.241,85.272,229700001.0
2006-07-03 13:47:00,85.272,85.285,85.258,85.261,125200001.0
2006-07-03 13:48:00,85.271,85.271,85.245,85.25,231300001.0
2006-07-03 13:49:00,85.259,85.28,85.254,85.278,196800001.0
2006-07-03 13:50:00,85.27,85.278,85.251,85.262,147999999.0
2006-07-03 13:51:00,85.266,85.278,85.256,85.256,132900002.0
2006-07-03 13:52:00,85.243,85.264,85.24,85.264,175700003.0
2006-07-03 13:53:00,85.27,85.27,85.248,85.262,158300002.0
2006-07-03 13:54:00,85.25,85.265,85.235,85.238,152400002.0
2006-07-03 13:55:00,85.253,85.257,85.234,85.242,227400000.0
2006-07-03 13:56:00,85.253,85.266,85.237,85.264,136799999.0
2006-07-03 13:57:00,85.263,85.27,85.243,85.253,139000000.0
2006-07-03 13:58:00,85.244,85.258,85.23,85.247,250399997.0
2006-07-03 13:59:00,85.232,85.247,85.207,85.234,189199999.0
2006-07-03 14:00:00,85.224,85.238,85.208,85.237,98900000.0
2006-07-03 14:01:00,85.213,85.248,85.213,85.234,200899998.0
2006-07-03 14:02:00,85.198,85.218,85.181,85.197,197199999.0
2006-07-03 14:03:00,85.193,85.212,85.178,85.194,150600000.0
2006-07-03 14:04:00,85.212,85.223,85.2,85.219,150700001.0
2006-07-03 14:05:00,85.197,85.214,85.189,85.207,154999999.0
2006-07-03 14:06:00,85.199,85.209,85.179,85.184,173000001.0
2006-07-03 14:07:00,85.19,85.213,85.185,85.213,167899998.0
2006-07-03 14:08:00,85.213,85.213,85.189,85.192,232799993.0
2006-07-03 14:09:00,85.212,85.229,85.197,85.198,197800000.0
2006-07-03 14:10:00,85.184,85.199,85.166,85.182,161500002.0
2006-07-03 14:11:00,85.172,85.194,85.164,85.185,165499999.0
2006-07-03 14:12:00,85.185,85.197,85.164,85.183,122300000.0
2006-07-03 14:13:00,85.199,85.214,85.185,85.193,219499994.0
2006-07-03 14:14:00,85.179,85.199,85.15,85.163,184099997.0
2006-07-03 14:15:00,85.141,85.162,85.133,85.158,245600002.0
2006-07-03 14:16:00,85.142,85.166,85.14,85.155,307100002.0
2006-07-03 14:17:00,85.154,85.167,85.136,85.154,155699999.0
2006-07-03 14:18:00,85.143,85.168,85.123,85.14,176800001.0
2006-07-03 14:19:00,85.11,85.146,85.097,85.128,243500000.0
2006-07-03 14:20:00,85.099,85.119,85.072,85.087,113000000.0
2006-07-03 14:21:00,85.075,85.095,85.07,85.093,237799999.0
2006-07-03 14:22:00,85.091,85.095,85.069,85.078,205000000.0
2006-07-03 14:23:00,85.09,85.092,85.064,85.074,109100000.0
2006-07-03 14:24:00,85.097,85.104,85.077,85.08,200900001.0
2006-07-03 14:25:00,85.068,85.087,85.054,85.074,119200000.0
2006-07-03 14:26:00,85.067,85.084,85.051,85.068,193999999.0
2006-07-03 14:27:00,85.04,85.061,85.034,85.051,184599998.0
2006-07-03 14:28:00,85.042,85.062,85.013,85.042,157699999.0
2006-07-03 14:29:00,85.058,85.063,85.038,85.042,235399999.0
2006-07-03 14:30:00,85.05,85.069,85.032,85.047,357699999.0
2006-07-03 14:31:00,85.055,85.071,85.048,85.063,183699997.0
2006-07-03 14:32:00,85.043,85.061,85.039,85.054,198699999.0
2006-07-03 14:33:00,85.014,85.036,85.001,85.019,135200000.0
2006-07-03 14:34:00,85.018,85.032,85.01,85.025,213799999.0
2006-07-03 14:35:00,85.008,85.032,85.006,85.032,138199997.0
2006-07-03 14:36:00,85.039,85.051,85.026,85.03,108099998.0
2006-07-03 14:37:00,85.031,85.055,85.022,85.044,268599998.0
2006-07-03 14:38:00,85.025,85.045,85.017,85.035,141700000.0
2006-07-03 14:39:00,85.018,85.052,85.015,85.052,85500000.0
2006-07-03 14:40:00,85.055,85.067,85.042,85.055,128200000.0
2006-07-03 14:41:00,85.063,85.084,85.019,85.067,194299999.0
2006-07-03 14:42:00,85.073,85.116,85.063,85.092,252199997.0
2006-07-03 14:43:00,85.113,85.124,85.099,85.114,120700002.0
2006-07-03 14:44:00,85.118,85.125,85.088,85.111,317099997.0
2006-07-03 14:45:00,85.108,85.125,85.104,85.117,199900002.0
2006-07-03 14:46:00,85.118,85.127,85.104,85.104,139000003.0
2006-07-03 14:47:00,85.117,85.128,85.097,85.107,234200001.0
2006-07-03 14:48:00,85.127,85.157,85.113,85.131,117400001.0
2006-07-03 14:49:00,85.117,85.138,85.091,85.102,130699999.0
2006-07-03 14:50:00,85.093,85.127,85.093,85.127,64300000.0
2006-07-03 14:51:00,85.112,85.127,85.097,85.115,182699998.0
2006-07-03 14:52:00,85.143,85.144,85.119,85.119,245099998.0
2006-07-03 14:53:00,85.113,85.144,85.113,85.135,222099999.0
2006-07-03 14:54:00,85.138,85.148,85.125,85.129,184300000.0
2006-07-03 14:55:00,85.145,85.15,85.131,85.15,165300000.0
2006-07-03 14:56:00,85.148,85.162,85.137,85.145,187299995.0
2006-07-03 14:57:00,85.165,85.184,85.157,85.181,180799999.0
2006-07-03 14:58:00,85.168,85.186,85.165,85.168,191099997.0
2006-07-03 14:59:00,85.158,85.193,85.158,85.184,287600000.0
2006-07-03 15:00:00,85.153,85.182,85.153,85.182,118100002.0
2006-07-03 15:01:00,85.183,85.188,85.161,85.169,290600004.0
2006-07-03 15:02:00,85.187,85.209,85.174,85.187,250599999.0
2006-07-03 15:03:00,85.19,85.21,85.189,85.205,201199999.0
2006-07-03 15:04:00,85.192,85.192,85.148,85.148,78100000.0
2006-07-03 15:05:00,85.17,85.172,85.14,85.145,307700000.0
2006-07-03 15:06:00,85.151,85.151,85.11,85.126,265400001.0
2006-07-03 15:07:00,85.123,85.148,85.087,85.137,190300001.0
2006-07-03 15:08:00,85.135,85.144,85.105,85.113,228699999.0
2006-07-03 15:09:00,85.107,85.13,85.082,85.109,232499997.0
2006-07-03 15:10:00,85.103,85.136,85.096,85.121,200200001.0
2006-07-03 15:11:00,85.137,85.137,85.105,85.118,113399999.0
2006-07-03 15:12:00,85.109,85.137,85.102,85.12,257500001.0
2006-07-03 15:13:00,85.095,85.113,85.083,85.102,149599999.0
2006-07-03 15:14:00,85.104,85.122,85.095,85.122,193399996.0
2006-07-03 15:15:00,85.116,85.132,85.102,85.132,175900001.0
2006-07-03 15:16:00,85.117,85.139,85.117,85.122,142100000.0
2006-07-03 15:17:00,85.109,85.145,85.104,85.135,112399999.0
2006-07-03 15:18:00,85.14,85.156,85.13,85.151,148900000.0
2006-07-03 15:19:00,85.121,85.145,85.109,85.14,288000001.0
2006-07-03 15:20:00,85.127,85.14,85.114,85.14,73899999.0
2006-07-03 15:21:00,85.122,85.146,85.117,85.146,155599999.0
2006-07-03 15:22:00,85.142,85.149,85.122,85.149,182899998.0
2006-07-03 15:23:00,85.146,85.153,85.126,85.126,198700002.0
2006-07-03 15:24:00,85.127,85.162,85.126,85.153,226600001.0
2006-07-03 15:25:00,85.155,85.164,85.134,85.149,47000000.0
2006-07-03 15:26:00,85.151,85.17,85.151,85.163,297599998.0
2006-07-03 15:27:00,85.13,85.149,85.114,85.144,116200003.0
2006-07-03 15:28:00,85.153,85.18,85.141,85.161,148200000.0
2006-07-03 15:29:00,85.189,85.189,85.148,85.172,258300000.0
2006-07-03 15:30:00,85.158,85.181,85.156,85.172,281199998.0
2006-07-03 15:31:00,85.148,85.172,85.145,85.159,220999999.0
2006-07-03 15:32:00,85.141,85.171,85.141,85.171,34700000.0
2006-07-03 15:33:00,85.164,85.177,85.143,85.164,136500000.0
2006-07-03 15:34:00,85.173,85.173,85.152,85.158,171899999.0
2006-07-03 15:35:00,85.163,85.17,85.15,85.164,211999999.0
2006-07-03 15:36:00,85.154,85.168,85.138,85.165,256999997.0
2006-07-03 15:37:00,85.175,85.176,85.141,85.141,153599998.0
2006-07-03 15:38:00,85.157,85.167,85.133,85.152,215400000.0
2006-07-03 15:39:00,85.144,85.176,85.144,85.176,181899998.0
2006-07-03 15:40:00,85.182,85.193,85.14,85.161,182100001.0
2006-07-03 15:41:00,85.153,85.192,85.153,85.178,199499997.0
2006-07-03 15:42:00,85.186,85.22,85.186,85.216,128300000.0
2006-07-03 15:43:00,85.192,85.211,85.179,85.205,271399995.0
2006-07-03 15:44:00,85.19,85.212,85.178,85.198,170399999.0
2006-07-03 15:45:00,85.201,85.224,85.188,85.208,274299999.0
2006-07-03 15:46:00,85.211,85.239,85.196,85.214,234699999.0
2006-07-03 15:47:00,85.238,85.249,85.224,85.232,268099992.0
2006-07-03 15:48:00,85.234,85.234,85.208,85.214,123999998.0
2006-07-03 15:49:00,85.223,85.23,85.204,85.218,164100000.0
2006-07-03 15:50:00,85.198,85.213,85.182,85.203,211700001.0
2006-07-03 15:51:00,85.208,85.21,85.182,85.185,119299999.0
2006-07-03 15:52:00,85.197,85.201,85.176,85.184,218299998.0
2006-07-03 15:53:00,85.204,85.207,85.186,85.187,220699996.0
2006-07-03 15:54:00,85.187,85.213,85.184,85.21,104400000.0
2006-07-03 15:55:00,85.187,85.212,85.187,85.212,233700000.0
2006-07-03 15:56:00,85.196,85.218,85.194,85.215,144300000.0
2006-07-03 15:57:00,85.186,85.206,85.178,85.196,221799996.0
2006-07-03 15:58:00,85.202,85.232,85.202,85.22,148900001.0
2006-07-03 15:59:00,85.23,85.251,85.215,85.231,191199998.0
2006-07-03 16:00:00,85.255,85.265,85.227,85.227,238999998.0
2006-07-03 16:01:00,85.234,85.258,85.223,85.239,166899999.0
2006-07-03 16:02:00,85.252,85.266,85.22,85.233,153499998.0
2006-07-03 16:03:00,85.198,85.221,85.172,85.192,143100000.0
2006-07-03 16:04:00,85.175,85.19,85.153,85.17,202900000.0
2006-07-03 16:05:00,85.174,85.196,85.162,85.171,122100001.0
2006-07-03 16:06:00,85.159,85.183,85.13,85.14,128800000.0
2006-07-03 16:07:00,85.133,85.158,85.131,85.154,127199999.0
2006-07-03 16:08:00,85.159,85.174,85.136,85.145,256599993.0
2006-07-03 16:09:00,85.175,85.175,85.146,85.146,333000001.0
2006-07-03 16:10:00,85.167,85.173,85.13,85.138,131899999.0
2006-07-03 16:11:00,85.124,85.134,85.075,85.075,187900004.0
2006-07-03 16:12:00,85.102,85.127,85.087,85.127,123500001.0
2006-07-03 16:13:00,85.135,85.135,85.113,85.121,188500001.0
2006-07-03 16:14:00,85.105,85.138,85.084,85.102,158200000.0
2006-07-03 16:15:00,85.098,85.123,85.065,85.065,213499999.0
2006-07-03 16:16:00,85.077,85.091,85.057,85.074,147400001.0
2006-07-03 16:17:00,85.098,85.118,85.073,85.104,233800001.0
2006-07-03 16:18:00,85.107,85.122,85.089,85.108,149600001.0
2006-07-03 16:19:00,85.088,85.125,85.083,85.097,260600003.0
2006-07-03 16:20:00,85.08,85.119,85.073,85.081,186900001.0
2006-07-03 16:21:00,85.062,85.088,85.057,85.081,245499998.0
2006-07-03 16:22:00,85.094,85.099,85.052,85.052,174199998.0
2006-07-03 16:23:00,85.074,85.084,85.053,85.059,287599999.0
2006-07-03 16:24:00,85.064,85.082,85.05,85.062,152300004.0
2006-07-03 16:25:00,85.051,85.07,85.034,85.037,265299997.0
2006-07-03 16:26:00,85.068,85.068,85.036,85.044,175700001.0
2006-07-03 16:27:00,85.063,85.079,85.047,85.061,208399997.0
2006-07-03 16:28:00,85.051,85.072,85.044,85.07,163900000.0
2006-07-03 16:29:00,85.08,85.099,85.068,85.082,212499999.0
2006-07-03 16:30:00,85.077,85.099,85.062,85.088,233199999.0
2006-07-03 16:31:00,85.088,85.096,85.07,85.07,197000001.0
2006-07-03 16:32:00,85.077,85.094,85.066,85.086,186699998.0
2006-07-03 16:33:00,85.07,85.09,85.07,85.085,154800000.0
2006-07-03 16:34:00,85.084,85.099,85.066,85.084,136699999.0
2006-07-03 16:35:00,85.102,85.113,85.09,85.091,212799998.0
2006-07-03 16:36:00,85.087,85.118,85.085,85.103,198999999.0
2006-07-03 16:37:00,85.098,85.111,85.068,85.087,131700000.0
2006-07-03 16:38:00,85.088,85.106,85.073,85.091,168000001.0
2006-07-03 16:39:00,85.108,85.108,85.077,85.077,235500001.0
2006-07-03 16:40:00,85.099,85.131,85.099,85.115,297800000.0
2006-07-03 16:41:00,85.095,85.119,85.087,85.119,140000001.0
2006-07-03 16:42:00,85.12,85.128,85.103,85.103,286500001.0
2006-07-03 16:43:00,85.128,85.142,85.112,85.121,168699999.0
2006-07-03 16:44:00,85.16,85.171,85.149,85.149,75600000.0
2006-07-03 16:45:00,85.157,85.162,85.139,85.14,252600001.0
2006-07-03 16:46:00,85.162,85.179,85.151,85.163,172500000.0
2006-07-03 16:47:00,85.142,85.167,85.138,85.154,212899998.0
2006-07-03 16:48:00,85.132,85.152,85.119,85.141,249799998.0
2006-07-03 16:49:00,85.14,85.152,85.123,85.124,211900000.0
2006-07-03 16:50:00,85.123,85.142,85.103,85.136,185699998.0
2006-07-03 16:51:00,85.141,85.163,85.126,85.146,202399997.0
2006-07-03 16:52:00,85.161,85.174,85.142,85.152,367200000.0
2006-07-03 16:53:00,85.156,85.21,85.156,85.21,172500001.0
2006-07-03 16:54:00,85.21,85.225,85.191,85.197,208799998.0
2006-07-03 16:55:00,85.209,85.23,85.192,85.193,125100000.0
2006-07-03 16:56:00,85.214,85.214,85.189,85.204,138700001.0
2006-07-03 16:57:00,85.197,85.224,85.183,85.199,257700000.0
2006-07-03 16:58:00,85.19,85.204,85.162,85.183,203799998.0
2006-07-03 16:59:00,85.201,85.298,85.2,85.295,131000000.0
2006-07-03 17:00:00,85.283,85.305,85.277,85.294,215900002.0
2006-07-03 17:01:00,85.266,85.295,85.253,85.273,213499998.0
2006-07-03 17:02:00,85.269,85.296,85.269,85.286,164700001.0
2006-07-03 17:03:00,85.292,85.301,85.265,85.271,216399999.0
2006-07-03 17:04:00,85.282,85.295,85.264,85.282,226400000.0
2006-07-03 17:05:00,85.28,85.288,85.256,85.267,219500002.0
2006-07-03 17:06:00,85.283,85.285,85.257,85.275,194400003.0
2006-07-03 17:07:00,85.277,85.282,85.264,85.271,88500001.0
2006-07-03 17:08:00,85.265,85.272,85.25,85.258,166400002.0
2006-07-03 17:09:00,85.274,85.313,85.264,85.265,123900001.0
2006-07-03 17:10:00,85.277,85.277,85.22,85.22,208999999.0
2006-07-03 17:11:00,85.213,85.213,85.165,85.19,252399999.0
2006-07-03 17:12:00,85.167,85.209,85.167,85.209,161500000.0
2006-07-03 17:13:00,85.212,85.22,85.19,85.195,215399999.0
2006-07-03 17:14:00,85.19,85.216,85.188,85.207,123900000.0
2006-07-03 17:15:00,85.201,85.226,85.192,85.215,182100000.0
2006-07-03 17:16:00,85.204,85.247,85.204,85.247,164300001.0
2006-07-03 17:17:00,85.239,85.253,85.215,85.234,81200000.0
2006-07-03 17:18:00,85.246,85.255,85.23,85.252,295299999.0
2006-07-03 17:19:00,85.238,85.243,85.213,85.232,181799998.0
2006-07-03 17:20:00,85.22,85.25,85.22,85.248,242300002.0
2006-07-03 17:21:00,85.246,85.281,85.234,85.263,230700002.0
2006-07-03 17:22:00,85.25,85.25,85.22,85.223,137300000.0
2006-07-03 17:23:00,85.22,85.254,85.22,85.254,183300001.0
2006-07-03 17:24:00,85.248,85.267,85.231,85.236,138700001.0
2006-07-03 17:25:00,85.24,85.246,85.217,85.219,216199999.0
2006-07-03 17:26:00,85.215,85.218,85.193,85.193,186500001.0
2006-07-03 17:27:00,85.186,85.217,85.186,85.215,168899999.0
2006-07-03 17:28:00,85.217,85.234,85.205,85.216,83299999.0
2006-07-03 17:29:00,85.237,85.26,85.221,85.245,228200001.0
2006-07-03 17:30:00,85.256,85.261,85.236,85.24,229900000.0
2006-07-03 17:31:00,85.248,85.261,85.226,85.234,124100000.0
2006-07-03 17:32:00,85.239,85.27,85.239,85.263,228099999.0
2006-07-03 17:33:00,85.263,85.292,85.252,85.259,190400002.0
2006-07-03 17:34:00,85.246,85.268,85.242,85.265,266599998.0
2006-07-03 17:35:00,85.266,85.274,85.244,85.259,305099998.0
2006-07-03 17:36:00,85.257,85.295,85.257,85.28,227300002.0
2006-07-03 17:37:00,85.282,85.295,85.264,85.272,131700000.0
2006-07-03 17:38:00,85.27,85.29,85.258,85.276,166100000.0
2006-07-03 17:39:00,85.286,85.306,85.273,85.297,160900002.0
2006-07-03 17:40:00,85.287,85.301,85.27,85.293,86600000.0
2006-07-03 17:41:00,85.294,85.294,85.244,85.244,227100001.0
2006-07-03 17:42:00,85.257,85.284,85.254,85.277,117799998.0
2006-07-03 17:43:00,85.296,85.313,85.269,85.282,176499996.0
2006-07-03 17:44:00,85.311,85.325,85.287,85.31,278600004.0
2006-07-03 17:45:00,85.31,85.332,85.29,85.3,168999999.0
2006-07-03 17:46:00,85.306,85.306,85.288,85.288,102400001.0
2006-07-03 17:47:00,85.299,85.304,85.276,85.287,221499998.0
2006-07-03 17:48:00,85.301,85.319,85.29,85.29,133599998.0
2006-07-03 17:49:00,85.307,85.307,85.264,85.268,176199998.0
2006-07-03 17:50:00,85.271,85.285,85.254,85.271,185400001.0
2006-07-03 17:51:00,85.287,85.289,85.257,85.262,269400001.0
2006-07-03 17:52:00,85.278,85.278,85.255,85.256,158099999.0
2006-07-03 17:53:00,85.275,85.276,85.25,85.258,183899998.0
2006-07-03 17:54:00,85.286,85.307,85.282,85.297,133700003.0
2006-07-03 17:55:00,85.269,85.342,85.268,85.342,175200000.0
2006-07-03 17:56:00,85.342,85.37,85.342,85.343,243599998.0
2006-07-03 17:57:00,85.362,85.392,85.349,85.371,187399999.0
2006-07-03 17:58:00,85.366,85.388,85.357,85.377,263300000.0
2006-07-03 17:59:00,85.38,85.4,85.361,85.38,317100002.0
2006-07-03 18:00:00,85.387,85.411,85.353,85.383,354299996.0
2006-07-03 18:01:00,85.395,85.403,85.365,85.377,978099993.0
2006-07-03 18:02:00,85.41,85.422,85.389,85.395,1901300005.0
2006-07-03 18:03:00,85.44,85.46,85.43,85.45,1620099998.0
2006-07-03 18:04:00,85.374,85.396,85.367,85.377,1620099998.0
2006-07-03 18:05:00,85.377,85.397,85.354,85.371,2015500005.0
2006-07-03 18:06:00,85.37,85.402,85.366,85.38,1737999990.0
2006-07-03 18:07:00,85.359,85.386,85.343,85.369,1899000000.0
2006-07-03 18:08:00,85.343,85.369,85.327,85.36,2108199999.0
2006-07-03 18:09:00,85.367,85.38,85.348,85.363,1880800001.0
2006-07-03 18:10:00,85.348,85.378,85.342,85.342,1770999996.0
2006-07-03 18:11:00,85.352,85.373,85.337,85.351,1090999995.0
2006-07-03 18:12:00,85.33,85.357,85.319,85.329,1309500003.0
2006-07-03 18:13:00,85.305,85.355,85.305,85.328,1671999992.0
2006-07-03 18:14:00,85.312,85.342,85.311,85.335,1659399993.0
2006-07-03 18:15:00,85.323,85.33,85.293,85.302,2097000000.0
2006-07-03 18:16:00,85.35,85.39,85.31,85.34,661300000.0
2006-07-03 18:17:00,85.275,85.302,85.275,85.302,661300000.0
2006-07-03 18:18:00,85.308,85.308,85.268,85.291,1305800000.0
2006-07-03 18:19:00,85.279,85.303,85.271,85.295,1921799999.0
2006-07-03 18:20:00,85.29,85.308,85.271,85.279,1499499995.0
2006-07-03 18:21:00,85.293,85.314,85.281,85.297,1749399996.0
2006-07-03 18:22:00,85.312,85.325,85.295,85.311,1635100000.0
2006-07-03 18:23:00,85.35,85.38,85.31,85.35,1794999992.0
2006-07-03 18:24:00,85.318,85.332,85.287,85.305,1794999992.0
2006-07-03 18:25:00,85.276,85.298,85.262,85.285,1926900005.0
2006-07-03 18:26:00,85.269,85.294,85.259,85.277,1604799996.0
2006-07-03 18:27:00,85.273,85.282,85.237,85.249,1309599995.0
2006-07-03 18:28:00,85.253,85.267,85.236,85.236,1347999989.0
2006-07-03 18:29:00,85.25,85.257,85.22,85.243,1105899997.0
2006-07-03 18:30:00,85.254,85.277,85.238,85.249,716999998.0
2006-07-03 18:31:00,85.265,85.269,85.243,85.243,1172200011.0
2006-07-03 18:32:00,85.26,85.291,85.247,85.27,1802699994.0
2006-07-03 18:33:00,85.292,85.292,85.252,85.253,1991999997.0
2006-07-03 18:34:00,85.254,85.265,85.235,85.262,1646599998.0
2006-07-03 18:35:00,85.267,85.276,85.248,85.256,1530600006.0
2006-07-03 18:36:00,85.25,85.275,85.245,85.256,1630699997.0
2006-07-03 18:37:00,85.25,85.267,85.217,85.228,1168499999.0
2006-07-03 18:38:00,85.236,85.245,85.197,85.197,753200001.0
2006-07-03 18:39:00,85.197,85.235,85.195,85.235,511799998.0
2006-07-03 18:40:00,85.248,85.261,85.227,85.239,761700000.0
2006-07-03 18:41:00,85.226,85.247,85.212,85.24,727400000.0
2006-07-03 18:42:00,85.251,85.262,85.238,85.24,835500004.0
2006-07-03 18:43:00,85.23,85.255,85.221,85.232,1436500002.0
2006-07-03 18:44:00,85.227,85.253,85.217,85.237,728899996.0
2006-07-03 18:45:00,85.247,85.261,85.229,85.229,1135199992.0
2006-07-03 18:46:00,85.255,85.26,85.233,85.257,751000001.0
2006-07-03 18:47:00,85.239,85.261,85.231,85.259,647400002.0
2006-07-03 18:48:00,85.248,85.289,85.244,85.259,762300000.0
2006-07-03 18:49:00,85.242,85.276,85.242,85.276,842899996.0
2006-07-03 18:50:00,85.259,85.275,85.23,85.249,965600000.0
2006-07-03 18:51:00,85.245,85.272,85.245,85.272,448099996.0
2006-07-03 18:52:00,85.261,85.278,85.245,85.257,828899996.0
2006-07-03 18:53:00,85.259,85.27,85.223,85.223,837500002.0
2006-07-03 18:54:00,85.258,85.274,85.242,85.272,937299992.0
2006-07-03 18:55:00,85.275,85.282,85.255,85.262,964900002.0
2006-07-03 18:56:00,85.267,85.277,85.248,85.251,536999996.0
2006-07-03 18:57:00,85.245,85.273,85.238,85.266,375600001.0
2006-07-03 18:58:00,85.245,85.31,85.245,85.283,1203200004.0
2006-07-03 18:59:00,85.275,85.275,85.228,85.228,867399999.0
2006-07-03 19:00:00,85.236,85.245,85.214,85.214,849199996.0
2006-07-03 19:01:00,85.222,85.233,85.185,85.193,555499997.0
2006-07-03 19:02:00,85.215,85.225,85.2,85.217,212499999.0
2006-07-03 19:03:00,85.205,85.218,85.186,85.205,680600000.0
2006-07-03 19:04:00,85.185,85.219,85.183,85.212,598700005.0
2006-07-03 19:05:00,85.216,85.233,85.203,85.216,510999999.0
2006-07-03 19:06:00,85.222,85.241,85.196,85.212,500999999.0
2006-07-03 19:07:00,85.217,85.23,85.201,85.213,969200001.0
2006-07-03 19:08:00,85.235,85.252,85.219,85.228,959800000.0
2006-07-03 19:09:00,85.237,85.239,85.197,85.199,585399993.0
2006-07-03 19:10:00,85.205,85.219,85.178,85.178,655900002.0
2006-07-03 19:11:00,85.195,85.212,85.18,85.196,260099999.0
2006-07-03 19:12:00,85.22,85.236,85.204,85.215,297700001.0
2006-07-03 19:13:00,85.234,85.243,85.208,85.223,474400000.0
2006-07-03 19:14:00,85.223,85.247,85.209,85.227,637799992.0
2006-07-03 19:15:00,85.209,85.237,85.207,85.237,636899998.0
2006-07-03 19:16:00,85.217,85.235,85.209,85.233,304899997.0
2006-07-03 19:17:00,85.221,85.248,85.221,85.23,667199998.0
2006-07-03 19:18:00,85.238,85.25,85.226,85.25,484999999.0
2006-07-03 19:19:00,85.245,85.253,85.224,85.238,543599995.0
2006-07-03 19:20:00,85.252,85.259,85.23,85.235,415400009.0
2006-07-03 19:21:00,85.246,85.258,85.23,85.253,296599997.0
2006-07-03 19:22:00,85.253,85.255,85.185,85.247,313000001.0
2006-07-03 19:23:00,85.25,85.25,85.206,85.214,1605799994.0
2006-07-03 19:24:00,85.212,85.241,85.204,85.24,605600006.0
2006-07-03 19:25:00,85.225,85.244,85.213,85.231,853600000.0
2006-07-03 19:26:00,85.221,85.24,85.211,85.235,1112399999.0
2006-07-03 19:27:00,85.218,85.236,85.211,85.226,1121100003.0
2006-07-03 19:28:00,85.217,85.22,85.178,85.199,581200002.0
2006-07-03 19:29:00,85.222,85.23,85.2,85.214,677599998.0
2006-07-03 19:30:00,85.223,85.233,85.201,85.21,1005699991.0
2006-07-03 19:31:00,85.209,85.236,85.208,85.234,630200002.0
2006-07-03 19:32:00,85.226,85.237,85.204,85.218,755299999.0
2006-07-03 19:33:00,85.202,85.228,85.197,85.222,589499998.0
2006-07-03 19:34:00,85.215,85.22,85.197,85.2,818600000.0
2006-07-03 19:35:00,85.217,85.217,85.179,85.182,656199997.0
2006-07-03 19:36:00,85.188,85.208,85.183,85.183,445100001.0
2006-07-03 19:37:00,85.197,85.2,85.172,85.188,138700000.0
2006-07-03 19:38:00,85.197,85.21,85.177,85.183,1046900000.0
2006-07-03 19:39:00,85.169,85.219,85.169,85.198,805599996.0
2006-07-03 19:40:00,85.173,85.2,85.167,85.17,736399996.0
2006-07-03 19:41:00,85.181,85.208,85.174,85.208,745299997.0
2006-07-03 19:42:00,85.196,85.226,85.196,85.196,595700003.0
2006-07-03 19:43:00,85.207,85.24,85.207,85.228,282899999.0
2006-07-03 19:44:00,85.223,85.223,85.176,85.176,618700005.0
2006-07-03 19:45:00,85.167,85.195,85.158,85.182,471999998.0
2006-07-03 19:46:00,85.171,85.183,85.151,85.161,478599999.0
2006-07-03 19:47:00,85.165,85.202,85.165,85.202,291799999.0
2006-07-03 19:48:00,85.19,85.217,85.176,85.217,984300000.0
2006-07-03 19:49:00,85.213,85.213,85.167,85.169,584599994.0
2006-07-03 19:50:00,85.18,85.18,85.145,85.168,543999997.0
2006-07-03 19:51:00,85.156,85.178,85.145,85.157,264399998.0
2006-07-03 19:52:00,85.134,85.153,85.11,85.152,500000000.0
2006-07-03 19:53:00,85.142,85.157,85.132,85.155,724999999.0
2006-07-03 19:54:00,85.145,85.17,85.141,85.159,795000002.0
2006-07-03 19:55:00,85.15,85.17,85.139,85.163,349199996.0
2006-07-03 19:56:00,85.16,85.17,85.14,85.146,433600001.0
2006-07-03 19:57:00,85.168,85.17,85.143,85.15,452100000.0
2006-07-03 19:58:00,85.147,85.165,85.136,85.153,750200001.0
2006-07-03 19:59:00,85.137,85.169,85.132,85.163,897899997.0
2006-07-03 20:00:00,85.173,85.184,85.157,85.161,360899997.0
2006-07-03 20:01:00,85.17,85.194,85.155,85.169,498300002.0
2006-07-03 20:02:00,85.175,85.193,85.159,85.193,783500000.0
2006-07-03 20:03:00,85.193,85.195,85.162,85.165,319500001.0
2006-07-03 20:04:00,85.161,85.177,85.112,85.147,307200000.0
2006-07-03 20:05:00,85.135,85.165,85.124,85.144,666399998.0
2006-07-03 20:06:00,85.147,85.172,85.145,85.159,754700002.0
2006-07-03 20:07:00,85.155,85.165,85.129,85.151,641699987.0
2006-07-03 20:08:00,85.168,85.168,85.139,85.146,409100002.0
2006-07-03 20:09:00,85.155,85.161,85.127,85.127,567800001.0
2006-07-03 20:10:00,85.13,85.15,85.125,85.15,799299998.0
2006-07-03 20:11:00,85.148,85.148,85.119,85.125,697900001.0
2006-07-03 20:12:00,85.148,85.163,85.135,85.144,1375899985.0
2006-07-03 20:13:00,85.143,85.16,85.133,85.153,684299996.0
2006-07-03 20:14:00,85.142,85.157,85.115,85.133,367799999.0
2006-07-03 20:15:00,85.113,85.138,85.107,85.12,777699996.0
2006-07-03 20:16:00,85.133,85.151,85.107,85.125,509400001.0
2006-07-03 20:17:00,85.113,85.134,85.103,85.125,400299998.0
2006-07-03 20:18:00,85.11,85.142,85.11,85.142,217800004.0
2006-07-03 20:19:00,85.139,85.151,85.125,85.138,315600002.0
2006-07-03 20:20:00,85.14,85.183,85.13,85.167,737999998.0
2006-07-03 20:21:00,85.167,85.192,85.16,85.18,596300001.0
2006-07-03 20:22:00,85.178,85.181,85.15,85.159,765099997.0
2006-07-03 20:23:00,85.171,85.18,85.15,85.167,569600003.0
2006-07-03 20:24:00,85.157,85.176,85.15,85.166,562399993.0
2006-07-03 20:25:00,85.165,85.17,85.147,85.151,471400001.0
2006-07-03 20:26:00,85.166,85.166,85.122,85.123,516900001.0
2006-07-03 20:27:00,85.142,85.142,85.117,85.12,437800000.0
2006-07-03 20:28:00,85.119,85.144,85.109,85.126,1272099992.0
2006-07-03 20:29:00,85.126,85.133,85.093,85.1,1430100000.0
2006-07-03 20:30:00,85.122,85.127,85.096,85.096,1494200005.0
2006-07-03 20:31:00,85.105,85.118,85.091,85.109,1126199998.0
2006-07-03 20:32:00,85.088,85.107,85.07,85.101,896199992.0
2006-07-03 20:33:00,85.109,85.117,85.088,85.098,772899994.0
2006-07-03 20:34:00,85.114,85.131,85.102,85.12,434399999.0
2006-07-03 20:35:00,85.114,85.149,85.094,85.107,563799997.0
2006-07-03 20:36:00,85.105,85.11,85.082,85.096,608700003.0
2006-07-03 20:37:00,85.102,85.124,85.085,85.108,621199997.0
2006-07-03 20:38:00,85.13,85.133,85.102,85.11,943299988.0
2006-07-03 20:39:00,85.123,85.13,85.103,85.105,688899996.0
2006-07-03 20:40:00,85.128,85.142,85.11,85.11,1334899989.0
2006-07-03 20:41:00,85.124,85.138,85.114,85.12,872999996.0
2006-07-03 20:42:00,85.119,85.139,85.113,85.134,997099994.0
2006-07-03 20:43:00,85.125,85.135,85.109,85.114,741899999.0
2006-07-03 20:44:00,85.122,85.127,85.096,85.121,807399997.0
2006-07-03 20:45:00,85.132,85.132,85.105,85.118,591099997.0
2006-07-03 20:46:00,85.112,85.135,85.083,85.101,465600006.0
2006-07-03 20:47:00,85.106,85.127,85.099,85.123,1179000003.0
2006-07-03 20:48:00,85.097,85.117,85.076,85.102,730199999.0
2006-07-03 20:49:00,85.103,85.151,85.103,85.147,468599997.0
2006-07-03 20:50:00,85.132,85.147,85.104,85.14,1084599997.0
2006-07-03 20:51:00,85.131,85.134,85.107,85.114,338300001.0
2006-07-03 20:52:00,85.106,85.131,85.103,85.117,454500002.0
2006-07-03 20:53:00,85.092,85.115,85.079,85.108,1213900007.0
2006-07-03 20:54:00,85.085,85.127,85.085,85.108,483500003.0
2006-07-03 20:55:00,85.091,85.118,85.086,85.102,1206000000.0
2006-07-03 20:56:00,85.096,85.104,85.073,85.078,646900003.0
2006-07-03 20:57:00,85.083,85.089,85.059,85.065,739999999.0
2006-07-03 20:58:00,85.053,85.08,85.048,85.069,1284599995.0
2006-07-03 20:59:00,85.06,85.081,85.042,85.072,1068999995.0
2006-07-03 21:00:00,85.056,85.082,85.042,85.048,1110499994.0
2006-07-03 21:01:00,85.054,85.07,85.041,85.063,1037399998.0
2006-07-03 21:02:00,85.069,85.079,85.057,85.058,491500002.0
2006-07-03 21:03:00,85.065,85.092,85.06,85.092,335399998.0
2006-07-03 21:04:00,85.096,85.114,85.069,85.069,304100003.0
2006-07-03 21:05:00,85.09,85.113,85.06,85.085,921399997.0
2006-07-03 21:06:00,85.078,85.097,85.067,85.094,605900000.0
2006-07-03 21:07:00,85.088,85.1,85.055,85.064,606599996.0
2006-07-03 21:08:00,85.067,85.086,85.057,85.08,835200005.0
2006-07-03 21:09:00,85.085,85.129,85.085,85.113,275600001.0
2006-07-03 21:10:00,85.118,85.133,85.092,85.107,791500000.0
2006-07-03 21:11:00,85.112,85.135,85.105,85.122,544800003.0
2006-07-03 21:12:00,85.112,85.139,85.109,85.135,236700000.0
2006-07-03 21:13:00,85.118,85.136,85.109,85.127,385699999.0
2006-07-03 21:14:00,85.106,85.123,85.099,85.121,533199998.0
2006-07-03 21:15:00,85.098,85.126,85.092,85.112,819299998.0
2006-07-03 21:16:00,85.108,85.122,85.089,85.094,779499994.0
2006-07-03 21:17:00,85.085,85.103,85.068,85.098,901599997.0
2006-07-03 21:18:00,85.089,85.11,85.071,85.103,723499997.0
2006-07-03 21:19:00,85.083,85.106,85.082,85.096,774700002.0
2006-07-03 21:20:00,85.09,85.1,85.075,85.1,1419999997.0
2006-07-03 21:21:00,85.097,85.1,85.074,85.08,869300001.0
2006-07-03 21:22:00,85.096,85.109,85.079,85.082,869300003.0
2006-07-03 21:23:00,85.095,85.121,85.088,85.107,797800007.0
2006-07-03 21:24:00,85.09,85.11,85.08,85.1,828699995.0
2006-07-03 21:25:00,85.102,85.117,85.081,85.111,1226900005.0
2006-07-03 21:26:00,85.112,85.125,85.094,85.104,452499999.0
2006-07-03 21:27:00,85.117,85.12,85.098,85.1,395600001.0
2006-07-03 21:28:00,85.112,85.118,85.092,85.096,338900003.0
2006-07-03 21:29:00,85.115,85.122,85.097,85.107,545599998.0
2006-07-03 21:30:00,85.1,85.12,85.09,85.11,336999998.0
2006-07-03 21:31:00,85.103,85.118,85.079,85.102,264499996.0
2006-07-03 21:32:00,85.076,85.098,85.07,85.07,413600001.0
2006-07-03 21:33:00,85.09,85.09,85.062,85.07,555799998.0
2006-07-03 21:34:00,85.09,85.099,85.073,85.088,207699996.0
2006-07-03 21:35:00,85.085,85.086,85.061,85.061,427999995.0
2006-07-03 21:36:00,85.075,85.08,85.051,85.06,408200001.0
2006-07-03 21:37:00,85.058,85.083,85.057,85.066,622400003.0
2006-07-03 21:38:00,85.063,85.083,85.054,85.072,105200001.0
2006-07-03 21:39:00,85.068,85.074,85.048,85.06,367699997.0
2006-07-03 21:40:00,85.026,85.057,85.022,85.042,514400000.0
2006-07-03 21:41:00,85.037,85.064,85.037,85.062,481999997.0
2006-07-03 21:42:00,85.065,85.07,85.047,85.057,317099997.0
2006-07-03 21:43:00,85.054,85.067,85.032,85.056,337900000.0
2006-07-03 21:44:00,85.05,85.06,85.029,85.047,784200001.0
2006-07-03 21:45:00,85.058,85.08,85.049,85.06,350199998.0
2006-07-03 21:46:00,85.074,85.074,85.054,85.059,184799996.0
2006-07-03 21:47:00,85.077,85.104,85.059,85.088,377300000.0
2006-07-03 21:48:00,85.095,85.11,85.075,85.105,525799999.0
2006-07-03 21:49:00,85.08,85.105,85.075,85.096,264499998.0
2006-07-03 21:50:00,85.09,85.091,85.065,85.065,168400002.0
2006-07-03 21:51:00,85.073,85.08,85.053,85.059,292899997.0
2006-07-03 21:52:00,85.079,85.092,85.066,85.074,161699998.0
2006-07-03 21:53:00,85.08,85.1,85.079,85.1,673099998.0
2006-07-03 21:54:00,85.074,85.105,85.074,85.105,320099996.0
2006-07-03 21:55:00,85.105,85.113,85.084,85.084,180700002.0
2006-07-03 21:56:00,85.086,85.115,85.08,85.1,217400000.0
2006-07-03 21:57:00,85.096,85.123,85.093,85.111,102299999.0
2006-07-03 21:58:00,85.111,85.116,85.093,85.098,148899999.0
2006-07-03 21:59:00,85.099,85.118,85.092,85.107,345899996.0
2006-07-03 22:00:00,85.09,85.11,85.083,85.107,495000000.0
2006-07-03 22:01:00,85.082,85.109,85.073,85.109,625399999.0
2006-07-03 22:02:00,85.09,85.108,85.082,85.107,680499998.0
2006-07-03 22:03:00,85.087,85.113,85.079,85.1,502599995.0
2006-07-03 22:04:00,85.1,85.11,85.081,85.091,602000000.0
2006-07-03 22:05:00,85.08,85.105,85.08,85.097,171199999.0
2006-07-03 22:06:00,85.079,85.098,85.071,85.098,223799996.0
2006-07-03 22:07:00,85.08,85.1,85.077,85.095,264800001.0
2006-07-03 22:08:00,85.093,85.095,85.072,85.072,135499997.0
2006-07-03 22:09:00,85.085,85.09,85.061,85.061,148300001.0
2006-07-03 22:10:00,85.09,85.09,85.058,85.069,208699998.0
2006-07-03 22:11:00,85.069,85.095,85.069,85.093,360399999.0
2006-07-03 22:12:00,85.092,85.092,85.063,85.074,386900002.0
2006-07-03 22:13:00,85.076,85.1,85.065,85.076,433399999.0
2006-07-03 22:14:00,85.074,85.1,85.071,85.09,260700001.0
2006-07-03 22:15:00,85.074,85.1,85.072,85.1,254399999.0
2006-07-03 22:16:00,85.1,85.1,85.062,85.078,474099995.0
2006-07-03 22:17:00,85.093,85.1,85.076,85.081,280500000.0
2006-07-03 22:18:00,85.085,85.11,85.08,85.103,302199998.0
2006-07-03 22:19:00,85.103,85.108,85.079,85.09,310200001.0
2006-07-03 22:20:00,85.09,85.115,85.086,85.086,251200000.0
2006-07-03 22:21:00,85.098,85.116,85.093,85.115,298700000.0
2006-07-03 22:22:00,85.106,85.125,85.101,85.115,244500001.0
2006-07-03 22:23:00,85.105,85.132,85.1,85.132,359600000.0
2006-07-03 22:24:00,85.114,85.145,85.114,85.135,329300002.0
2006-07-03 22:25:00,85.121,85.14,85.121,85.138,283199997.0
2006-07-03 22:26:00,85.117,85.134,85.11,85.126,111099998.0
2006-07-03 22:27:00,85.125,85.13,85.099,85.11,657299998.0
2006-07-03 22:28:00,85.125,85.125,85.1,85.112,359500001.0
2006-07-03 22:29:00,85.118,85.126,85.101,85.113,303900003.0
2006-07-03 22:30:00,85.127,85.128,85.098,85.105,125200001.0
2006-07-03 22:31:00,85.118,85.12,85.075,85.09,646199998.0
2006-07-03 22:32:00,85.101,85.124,85.092,85.112,301700003.0
2006-07-03 22:33:00,85.115,85.125,85.082,85.112,729899995.0
2006-07-03 22:34:00,85.1,85.12,85.094,85.1,465299996.0
2006-07-03 22:35:00,85.115,85.115,85.093,85.1,218599999.0
2006-07-03 22:36:00,85.095,85.119,85.094,85.107,300299998.0
2006-07-03 22:37:00,85.115,85.134,85.099,85.112,155200000.0
2006-07-03 22:38:00,85.123,85.138,85.102,85.132,213299998.0
2006-07-03 22:39:00,85.127,85.134,85.106,85.11,248200000.0
2006-07-03 22:40:00,85.111,85.139,85.107,85.126,198000000.0
2006-07-03 22:41:00,85.097,85.133,85.097,85.133,272799999.0
2006-07-03 22:42:00,85.135,85.145,85.112,85.112,171899999.0
2006-07-03 22:43:00,85.139,85.149,85.105,85.129,305699996.0
2006-07-03 22:44:00,85.105,85.148,85.105,85.13,400799999.0
2006-07-03 22:45:00,85.13,85.14,85.1,85.118,516299993.0
2006-07-03 22:46:00,85.112,85.14,85.092,85.12,299499996.0
2006-07-03 22:47:00,85.135,85.135,85.104,85.104,308900002.0
2006-07-03 22:48:00,85.117,85.138,85.1,85.125,427900002.0
2006-07-03 22:49:00,85.125,85.14,85.09,85.107,185900002.0
2006-07-03 22:50:00,85.124,85.124,85.091,85.1,182699997.0
2006-07-03 22:51:00,85.074,85.114,85.052,85.071,281600001.0
2006-07-03 22:52:00,85.041,85.081,85.036,85.08,219099997.0
2006-07-03 22:53:00,85.072,85.087,85.03,85.062,404799999.0
2006-07-03 22:54:00,85.065,85.074,85.043,85.049,254599999.0
2006-07-03 22:55:00,85.07,85.08,85.047,85.047,333999999.0
2006-07-03 22:56:00,85.07,85.071,85.045,85.055,184000002.0
2006-07-03 22:57:00,85.053,85.077,85.036,85.073,359700000.0
2006-07-03 22:58:00,85.078,85.08,85.034,85.055,150799999.0
2006-07-03 22:59:00,85.07,85.08,84.995,85.04,637499990.0
2006-07-03 23:00:00,85.053,85.066,85.013,85.037,292300001.0
2006-07-03 23:01:00,85.075,85.082,85.023,85.023,178700001.0
2006-07-03 23:02:00,85.02,85.074,85.015,85.021,164900000.0
2006-07-03 23:03:00,85.061,85.09,85.021,85.04,237600001.0
2006-07-03 23:04:00,85.025,85.059,85.024,85.039,134500000.0
2006-07-03 23:05:00,85.026,85.063,85.007,85.007,163199999.0
2006-07-03 23:06:00,85.005,85.048,85.004,85.022,296700000.0
2006-07-03 23:07:00,85.008,85.06,84.993,84.997,262000003.0
2006-07-03 23:08:00,85.019,85.045,84.991,85.004,230399996.0
2006-07-03 23:09:00,85.007,85.032,84.994,85.013,280699995.0
2006-07-03 23:10:00,85.007,85.055,85.007,85.034,201800002.0
2006-07-03 23:11:00,85.05,85.05,84.989,84.996,132700001.0
2006-07-03 23:12:00,84.998,85.043,84.997,85.032,162600000.0
2006-07-03 23:13:00,85.013,85.056,85.008,85.02,178599999.0
2006-07-03 23:14:00,85.032,85.059,85.027,85.054,221600000.0
2006-07-03 23:15:00,85.021,85.057,85.019,85.035,192600001.0
2006-07-03 23:16:00,85.018,85.065,85.013,85.049,284399998.0
2006-07-03 23:17:00,85.04,85.073,85.026,85.037,153700000.0
2006-07-03 23:18:00,85.032,85.067,85.032,85.063,217500004.0
2006-07-03 23:19:00,85.077,85.121,85.077,85.093,185700002.0
2006-07-03 23:20:00,85.071,85.146,85.058,85.115,274099998.0
2006-07-03 23:21:00,85.123,85.123,85.055,85.08,202499999.0
2006-07-03 23:22:00,85.081,85.101,85.046,85.089,195500000.0
2006-07-03 23:23:00,85.076,85.098,85.029,85.056,152200001.0
2006-07-03 23:24:00,85.083,85.107,85.061,85.093,204600002.0
2006-07-03 23:25:00,85.073,85.126,85.073,85.108,177699999.0
2006-07-03 23:26:00,85.098,85.121,85.083,85.083,175399998.0
2006-07-03 23:27:00,85.116,85.126,85.102,85.113,164200001.0
2006-07-03 23:28:00,85.102,85.12,85.093,85.093,205000001.0
2006-07-03 23:29:00,85.113,85.12,85.091,85.098,164199999.0
2006-07-03 23:30:00,85.103,85.124,85.096,85.118,156300000.0
2006-07-03 23:31:00,85.103,85.124,85.086,85.121,129500001.0
2006-07-03 23:32:00,85.102,85.137,85.102,85.137,143700000.0
2006-07-03 23:33:00,85.14,85.14,85.112,85.127,147100000.0
2006-07-03 23:34:00,85.123,85.155,85.116,85.139,221499998.0
2006-07-03 23:35:00,85.147,85.162,85.135,85.137,174799998.0
2006-07-03 23:36:00,85.136,85.153,85.124,85.149,314099999.0
2006-07-03 23:37:00,85.149,85.166,85.129,85.166,119800000.0
2006-07-03 23:38:00,85.164,85.188,85.149,85.156,235700000.0
2006-07-03 23:39:00,85.153,85.177,85.088,85.165,218400000.0
2006-07-03 23:40:00,85.161,85.17,85.145,85.147,235799999.0
2006-07-03 23:41:00,85.155,85.175,85.133,85.133,275799997.0
2006-07-03 23:42:00,85.148,85.162,85.134,85.144,228099999.0
2006-07-03 23:43:00,85.134,85.171,85.134,85.165,181500000.0
2006-07-03 23:44:00,85.148,85.16,85.139,85.155,174300001.0
2006-07-03 23:45:00,85.136,85.16,85.132,85.153,161999999.0
2006-07-03 23:46:00,85.137,85.163,85.137,85.162,241899995.0
2006-07-03 23:47:00,85.148,85.17,85.147,85.165,204099995.0
2006-07-03 23:48:00,85.165,85.17,85.15,85.158,71700000.0
2006-07-03 23:49:00,85.135,85.17,85.135,85.165,161000000.0
2006-07-03 23:50:00,85.16,85.17,85.143,85.147,135600000.0
2006-07-03 23:51:00,85.123,85.168,85.123,85.165,119100001.0
2006-07-03 23:52:00,85.158,85.17,85.138,85.165,249000000.0
2006-07-03 23:53:00,85.165,85.167,85.125,85.149,103400000.0
2006-07-03 23:54:00,85.158,85.187,85.137,85.143,163799999.0
2006-07-03 23:55:00,85.146,85.168,85.129,85.166,233999999.0
2006-07-03 23:56:00,85.16,85.18,85.159,85.18,150500001.0
2006-07-03 23:57:00,85.179,85.192,85.166,85.175,88300000.0
2006-07-03 23:58:00,85.195,85.2,85.175,85.175,201000000.0
2006-07-03 23:59:00,85.182,85.2,85.17,85.19,282500000.0
2006-07-04 00:00:00,85.189,85.207,85.185,85.204,316899998.0
2006-07-04 00:01:00,85.19,85.217,85.186,85.217,206599999.0
2006-07-04 00:02:00,85.205,85.221,85.179,85.197,221200000.0
2006-07-04 00:03:00,85.165,85.2,85.165,85.2,228299996.0
2006-07-04 00:04:00,85.186,85.2,85.167,85.197,212999998.0
2006-07-04 00:05:00,85.181,85.2,85.18,85.195,211300001.0
2006-07-04 00:06:00,85.19,85.208,85.178,85.208,172400000.0
2006-07-04 00:07:00,85.186,85.208,85.172,85.193,243199998.0
2006-07-04 00:08:00,85.198,85.206,85.18,85.184,103499999.0
2006-07-04 00:09:00,85.189,85.207,85.178,85.207,137800000.0
2006-07-04 00:10:00,85.204,85.217,85.179,85.204,255999998.0
2006-07-04 00:11:00,85.184,85.197,85.17,85.184,146300002.0
2006-07-04 00:12:00,85.17,85.193,85.165,85.184,312199996.0
2006-07-04 00:13:00,85.183,85.198,85.162,85.183,235400001.0
2006-07-04 00:14:00,85.196,85.215,85.187,85.203,202200001.0
2006-07-04 00:15:00,85.209,85.211,85.186,85.21,294900000.0
2006-07-04 00:16:00,85.198,85.21,85.19,85.205,240700001.0
2006-07-04 00:17:00,85.21,85.21,85.19,85.19,213200000.0
2006-07-04 00:18:00,85.208,85.209,85.185,85.185,181100000.0
2006-07-04 00:19:00,85.205,85.21,85.19,85.19,184099997.0
2006-07-04 00:20:00,85.203,85.21,85.188,85.19,211199999.0
2006-07-04 00:21:00,85.187,85.207,85.183,85.184,152600001.0
2006-07-04 00:22:00,85.205,85.21,85.181,85.188,364800002.0
2006-07-04 00:23:00,85.205,85.21,85.189,85.199,214700001.0
2006-07-04 00:24:00,85.178,85.203,85.178,85.199,93500000.0
2006-07-04 00:25:00,85.183,85.205,85.182,85.205,87400000.0
2006-07-04 00:26:00,85.204,85.206,85.182,85.182,165700002.0
2006-07-04 00:27:00,85.202,85.208,85.186,85.197,131799999.0
2006-07-04 00:28:00,85.184,85.204,85.173,85.191,327800001.0
2006-07-04 00:29:00,85.174,85.2,85.171,85.2,153800002.0
2006-07-04 00:30:00,85.193,85.193,85.163,85.167,115500000.0
2006-07-04 00:31:00,85.183,85.192,85.169,85.175,171400001.0
2006-07-04 00:32:00,85.176,85.197,85.165,85.187,157199997.0
2006-07-04 00:33:00,85.187,85.21,85.171,85.179,215099997.0
2006-07-04 00:34:00,85.178,85.194,85.175,85.191,224200001.0
2006-07-04 00:35:00,85.187,85.191,85.169,85.175,122000002.0
2006-07-04 00:36:00,85.192,85.207,85.184,85.203,277399999.0
2006-07-04 00:37:00,85.17,85.195,85.169,85.189,253499998.0
2006-07-04 00:38:00,85.195,85.2,85.172,85.177,244800001.0
2006-07-04 00:39:00,85.177,85.201,85.177,85.201,22500000.0
2006-07-04 00:40:00,85.205,85.213,85.178,85.178,218900000.0
2006-07-04 00:41:00,85.214,85.225,85.202,85.211,194800001.0
2006-07-04 00:42:00,85.215,85.222,85.186,85.186,304000000.0
2006-07-04 00:43:00,85.197,85.205,85.157,85.205,165399998.0
2006-07-04 00:44:00,85.2,85.201,85.177,85.177,136499998.0
2006-07-04 00:45:00,85.199,85.208,85.182,85.186,183400006.0
2006-07-04 00:46:00,85.191,85.205,85.187,85.205,111200001.0
2006-07-04 00:47:00,85.2,85.2,85.182,85.182,71699999.0
2006-07-04 00:48:00,85.187,85.2,85.169,85.19,172399998.0
2006-07-04 00:49:00,85.194,85.198,85.17,85.185,114199999.0
2006-07-04 00:50:00,85.203,85.209,85.189,85.205,216399997.0
2006-07-04 00:51:00,85.204,85.208,85.178,85.183,199400002.0
2006-07-04 00:52:00,85.198,85.208,85.184,85.19,136999998.0
2006-07-04 00:53:00,85.204,85.207,85.183,85.191,146599996.0
2006-07-04 00:54:00,85.2,85.2,85.176,85.176,154100000.0
2006-07-04 00:55:00,85.195,85.205,85.176,85.18,291599998.0
2006-07-04 00:56:00,85.182,85.203,85.182,85.201,117500001.0
2006-07-04 00:57:00,85.205,85.205,85.182,85.182,163499996.0
2006-07-04 00:58:00,85.197,85.2,85.183,85.186,131700000.0
2006-07-04 00:59:00,85.188,85.2,85.176,85.195,130200001.0
2006-07-04 01:00:00,85.177,85.205,85.171,85.19,255799997.0
2006-07-04 01:01:00,85.177,85.2,85.164,85.2,183199998.0
2006-07-04 01:02:00,85.192,85.2,85.172,85.179,218100001.0
2006-07-04 01:03:00,85.179,85.197,85.169,85.178,204800000.0
2006-07-04 01:04:00,85.2,85.2,85.175,85.18,241700000.0
2006-07-04 01:05:00,85.175,85.191,85.165,85.173,144899999.0
2006-07-04 01:06:00,85.19,85.19,85.157,85.176,228600000.0
2006-07-04 01:07:00,85.181,85.198,85.173,85.198,149499999.0
2006-07-04 01:08:00,85.195,85.195,85.167,85.176,326399998.0
2006-07-04 01:09:00,85.179,85.2,85.175,85.2,215199999.0
2006-07-04 01:10:00,85.181,85.196,85.178,85.193,159100003.0
2006-07-04 01:11:00,85.189,85.196,85.171,85.179,176000001.0
2006-07-04 01:12:00,85.205,85.205,85.18,85.18,97899998.0
2006-07-04 01:13:00,85.176,85.192,85.166,85.178,238999997.0
2006-07-04 01:14:00,85.175,85.188,85.15,85.157,242900001.0
2006-07-04 01:15:00,85.153,85.18,85.153,85.172,108600000.0
2006-07-04 01:16:00,85.175,85.18,85.155,85.155,160399997.0
2006-07-04 01:17:00,85.167,85.18,85.152,85.172,246400003.0
2006-07-04 01:18:00,85.173,85.191,85.145,85.151,169500000.0
2006-07-04 01:19:00,85.177,85.192,85.156,85.183,187000001.0
2006-07-04 01:20:00,85.18,85.182,85.155,85.155,130699999.0
2006-07-04 01:21:00,85.172,85.172,85.141,85.146,295100005.0
2006-07-04 01:22:00,85.165,85.17,85.146,85.151,178500002.0
2006-07-04 01:23:00,85.149,85.172,85.139,85.153,138699999.0
2006-07-04 01:24:00,85.121,85.143,85.098,85.117,115399999.0
2006-07-04 01:25:00,85.12,85.142,85.108,85.11,247000001.0
2006-07-04 01:26:00,85.13,85.145,85.121,85.131,148300001.0
2006-07-04 01:27:00,85.132,85.145,85.126,85.128,205799999.0
2006-07-04 01:28:00,85.131,85.157,85.131,85.145,195899999.0
2006-07-04 01:29:00,85.138,85.157,85.136,85.154,183400000.0
2006-07-04 01:30:00,85.153,85.155,85.124,85.124,119400000.0
2006-07-04 01:31:00,85.15,85.18,85.14,85.162,363300000.0
2006-07-04 01:32:00,85.177,85.199,85.17,85.188,265899997.0
2006-07-04 01:33:00,85.193,85.207,85.17,85.193,146900001.0
2006-07-04 01:34:00,85.187,85.223,85.164,85.197,115900001.0
2006-07-04 01:35:00,85.215,85.226,85.193,85.205,136300001.0
2006-07-04 01:36:00,85.223,85.236,85.199,85.214,164300000.0
2006-07-04 01:37:00,85.224,85.242,85.213,85.226,136800000.0
2006-07-04 01:38:00,85.231,85.231,85.198,85.198,103699999.0
2006-07-04 01:39:00,85.21,85.23,85.197,85.211,60800000.0
2006-07-04 01:40:00,85.229,85.244,85.213,85.241,305000003.0
2006-07-04 01:41:00,85.237,85.25,85.224,85.234,227399997.0
2006-07-04 01:42:00,85.25,85.25,85.225,85.226,215999999.0
2006-07-04 01:43:00,85.23,85.25,85.23,85.25,60900001.0
2006-07-04 01:44:00,85.238,85.243,85.208,85.214,261700000.0
2006-07-04 01:45:00,85.242,85.25,85.218,85.218,171000000.0
2006-07-04 01:46:00,85.237,85.258,85.227,85.228,227600000.0
2006-07-04 01:47:00,85.243,85.262,85.235,85.246,213600001.0
2006-07-04 01:48:00,85.228,85.263,85.228,85.247,169799996.0
2006-07-04 01:49:00,85.23,85.255,85.225,85.253,235299999.0
2006-07-04 01:50:00,85.25,85.25,85.216,85.236,155399998.0
2006-07-04 01:51:00,85.241,85.253,85.229,85.247,178300002.0
2006-07-04 01:52:00,85.237,85.237,85.201,85.211,196899998.0
2006-07-04 01:53:00,85.212,85.235,85.212,85.222,231299998.0
2006-07-04 01:54:00,85.194,85.212,85.18,85.2,151500000.0
2006-07-04 01:55:00,85.204,85.216,85.189,85.202,109300000.0
2006-07-04 01:56:00,85.186,85.211,85.183,85.2,223699996.0
2006-07-04 01:57:00,85.212,85.215,85.186,85.19,167799998.0
2006-07-04 01:58:00,85.201,85.201,85.166,85.166,109700000.0
2006-07-04 01:59:00,85.159,85.189,85.144,85.189,334800001.0
2006-07-04 02:00:00,85.203,85.217,85.181,85.217,149399998.0
2006-07-04 02:01:00,85.228,85.228,85.2,85.207,273699999.0
2006-07-04 02:02:00,85.202,85.222,85.178,85.197,147299999.0
2006-07-04 02:03:00,85.191,85.218,85.183,85.217,187899999.0
2006-07-04 02:04:00,85.2,85.221,85.181,85.198,152800000.0
2006-07-04 02:05:00,85.189,85.205,85.179,85.197,179199999.0
2006-07-04 02:06:00,85.184,85.205,85.184,85.197,90199998.0
2006-07-04 02:07:00,85.188,85.2,85.176,85.195,167500002.0
2006-07-04 02:08:00,85.193,85.202,85.177,85.178,192599996.0
2006-07-04 02:09:00,85.202,85.208,85.187,85.197,185800002.0
2006-07-04 02:10:00,85.204,85.207,85.188,85.193,157400000.0
2006-07-04 02:11:00,85.196,85.206,85.176,85.182,223900002.0
2006-07-04 02:12:00,85.198,85.208,85.184,85.185,285800003.0
2006-07-04 02:13:00,85.182,85.2,85.18,85.195,157400000.0
2006-07-04 02:14:00,85.193,85.199,85.173,85.178,196200000.0
2006-07-04 02:15:00,85.19,85.205,85.17,85.195,279000004.0
2006-07-04 02:16:00,85.193,85.197,85.165,85.184,173700002.0
2006-07-04 02:17:00,85.185,85.2,85.172,85.195,129599999.0
2006-07-04 02:18:00,85.2,85.216,85.189,85.197,179400002.0
2006-07-04 02:19:00,85.18,85.203,85.164,85.164,241699998.0
2006-07-04 02:20:00,85.193,85.195,85.172,85.193,125600000.0
2006-07-04 02:21:00,85.195,85.195,85.155,85.155,147300000.0
2006-07-04 02:22:00,85.152,85.175,85.147,85.159,160200000.0
2006-07-04 02:23:00,85.159,85.166,85.142,85.149,236499998.0
2006-07-04 02:24:00,85.142,85.17,85.142,85.167,85500001.0
2006-07-04 02:25:00,85.142,85.179,85.142,85.174,256099999.0
2006-07-04 02:26:00,85.174,85.18,85.15,85.15,126800000.0
2006-07-04 02:27:00,85.177,85.177,85.146,85.146,171299998.0
2006-07-04 02:28:00,85.156,85.19,85.156,85.185,218499998.0
2006-07-04 02:29:00,85.177,85.179,85.154,85.175,153199997.0
2006-07-04 02:30:00,85.179,85.179,85.14,85.152,160200001.0
2006-07-04 02:31:00,85.158,85.182,85.158,85.182,343500002.0
2006-07-04 02:32:00,85.171,85.188,85.166,85.184,198999999.0
2006-07-04 02:33:00,85.187,85.195,85.171,85.18,343200002.0
2006-07-04 02:34:00,85.176,85.176,85.153,85.161,106800000.0
2006-07-04 02:35:00,85.158,85.184,85.152,85.17,162599999.0
2006-07-04 02:36:00,85.175,85.189,85.159,85.165,113400001.0
2006-07-04 02:37:00,85.159,85.179,85.137,85.156,188099994.0
2006-07-04 02:38:00,85.155,85.155,85.118,85.119,196199999.0
2006-07-04 02:39:00,85.14,85.153,85.11,85.11,253599998.0
2006-07-04 02:40:00,85.122,85.139,85.104,85.126,127399999.0
2006-07-04 02:41:00,85.117,85.152,85.105,85.152,181299999.0
2006-07-04 02:42:00,85.137,85.154,85.122,85.141,194099997.0
2006-07-04 02:43:00,85.124,85.142,85.097,85.135,266699999.0
2006-07-04 02:44:00,85.141,85.141,85.1,85.1,169100000.0
2006-07-04 02:45:00,85.118,85.143,85.102,85.114,190799998.0
2006-07-04 02:46:00,85.131,85.162,85.117,85.159,101500000.0
2006-07-04 02:47:00,85.151,85.172,85.146,85.172,210699999.0
2006-07-04 02:48:00,85.166,85.166,85.139,85.143,215700003.0
2006-07-04 02:49:00,85.148,85.165,85.136,85.141,234500002.0
2006-07-04 02:50:00,85.14,85.17,85.139,85.169,178599998.0
2006-07-04 02:51:00,85.138,85.157,85.131,85.152,197300002.0
2006-07-04 02:52:00,85.134,85.164,85.132,85.151,144600001.0
2006-07-04 02:53:00,85.158,85.186,85.132,85.157,353899998.0
2006-07-04 02:54:00,85.176,85.187,85.155,85.168,181599999.0
2006-07-04 02:55:00,85.17,85.197,85.157,85.197,162500000.0
2006-07-04 02:56:00,85.187,85.219,85.182,85.205,236000002.0
2006-07-04 02:57:00,85.196,85.208,85.17,85.202,292800001.0
2006-07-04 02:58:00,85.184,85.208,85.18,85.203,265999994.0
2006-07-04 02:59:00,85.201,85.201,85.173,85.18,203099995.0
2006-07-04 03:00:00,85.172,85.196,85.172,85.192,170100000.0
2006-07-04 03:01:00,85.167,85.183,85.161,85.175,87400000.0
2006-07-04 03:02:00,85.146,85.167,85.137,85.154,171099999.0
2006-07-04 03:03:00,85.148,85.176,85.138,85.176,207500000.0
2006-07-04 03:04:00,85.161,85.177,85.147,85.177,105199999.0
2006-07-04 03:05:00,85.164,85.19,85.156,85.171,171499999.0
2006-07-04 03:06:00,85.173,85.196,85.172,85.172,272799997.0
2006-07-04 03:07:00,85.188,85.194,85.165,85.169,149499999.0
2006-07-04 03:08:00,85.182,85.207,85.177,85.207,152100000.0
2006-07-04 03:09:00,85.203,85.206,85.182,85.205,213100001.0
2006-07-04 03:10:00,85.214,85.233,85.204,85.215,216199997.0
2006-07-04 03:11:00,85.212,85.231,85.211,85.221,136699999.0
2006-07-04 03:12:00,85.205,85.218,85.181,85.208,235099999.0
2006-07-04 03:13:00,85.19,85.21,85.19,85.21,89699999.0
2006-07-04 03:14:00,85.21,85.21,85.17,85.17,217500002.0
2006-07-04 03:15:00,85.18,85.204,85.178,85.199,174700003.0
2006-07-04 03:16:00,85.176,85.202,85.176,85.2,164200002.0
2006-07-04 03:17:00,85.192,85.197,85.159,85.159,233999996.0
2006-07-04 03:18:00,85.182,85.187,85.167,85.172,222000000.0
2006-07-04 03:19:00,85.193,85.204,85.17,85.17,123100001.0
2006-07-04 03:20:00,85.187,85.202,85.171,85.19,237399997.0
2006-07-04 03:21:00,85.2,85.2,85.169,85.169,223199999.0
2006-07-04 03:22:00,85.203,85.203,85.175,85.177,196899996.0
2006-07-04 03:23:00,85.189,85.2,85.181,85.2,154100004.0
2006-07-04 03:24:00,85.193,85.198,85.174,85.174,143400000.0
2006-07-04 03:25:00,85.204,85.207,85.181,85.186,299599999.0
2006-07-04 03:26:00,85.172,85.2,85.172,85.19,210400002.0
2006-07-04 03:27:00,85.185,85.205,85.182,85.204,118499999.0
2006-07-04 03:28:00,85.194,85.215,85.189,85.203,235299996.0
2006-07-04 03:29:00,85.195,85.22,85.191,85.219,288000000.0
2006-07-04 03:30:00,85.218,85.23,85.195,85.215,174000001.0
2006-07-04 03:31:00,85.2,85.226,85.194,85.226,209799999.0
2006-07-04 03:32:00,85.206,85.222,85.192,85.218,166800000.0
2006-07-04 03:33:00,85.208,85.218,85.186,85.198,202999999.0
2006-07-04 03:34:00,85.214,85.223,85.181,85.217,266600001.0
2006-07-04 03:35:00,85.215,85.228,85.195,85.195,220099999.0
2006-07-04 03:36:00,85.195,85.2,85.171,85.18,146799999.0
2006-07-04 03:37:00,85.204,85.21,85.176,85.193,172399999.0
2006-07-04 03:38:00,85.189,85.19,85.164,85.177,99799999.0
2006-07-04 03:39:00,85.181,85.19,85.162,85.162,157000000.0
2006-07-04 03:40:00,85.171,85.172,85.146,85.149,274200001.0
2006-07-04 03:41:00,85.15,85.15,85.121,85.121,221499996.0
2006-07-04 03:42:00,85.132,85.132,85.104,85.104,107100000.0
2006-07-04 03:43:00,85.123,85.128,85.07,85.07,144499999.0
2006-07-04 03:44:00,85.128,85.128,85.098,85.107,317599999.0
2006-07-04 03:45:00,85.131,85.137,85.111,85.111,176299999.0
2006-07-04 03:46:00,85.112,85.132,85.107,85.124,275699999.0
2006-07-04 03:47:00,85.125,85.129,85.095,85.115,193000001.0
2006-07-04 03:48:00,85.097,85.115,85.09,85.099,216499999.0
2006-07-04 03:49:00,85.101,85.125,85.098,85.121,204100001.0
2006-07-04 03:50:00,85.105,85.116,85.082,85.103,183699998.0
2006-07-04 03:51:00,85.101,85.12,85.069,85.106,212999996.0
2006-07-04 03:52:00,85.107,85.124,85.089,85.106,197500000.0
2006-07-04 03:53:00,85.086,85.133,85.086,85.132,156200000.0
2006-07-04 03:54:00,85.136,85.148,85.115,85.115,100800000.0
2006-07-04 03:55:00,85.11,85.13,85.107,85.125,263499999.0
2006-07-04 03:56:00,85.106,85.133,85.103,85.118,204600002.0
2006-07-04 03:57:00,85.112,85.13,85.096,85.13,238200002.0
2006-07-04 03:58:00,85.11,85.136,85.106,85.121,171899997.0
2006-07-04 03:59:00,85.132,85.149,85.114,85.129,236199996.0
2006-07-04 04:00:00,85.146,85.153,85.115,85.136,242899999.0
2006-07-04 04:01:00,85.14,85.155,85.13,85.145,164799999.0
2006-07-04 04:02:00,85.138,85.142,85.113,85.113,141599998.0
2006-07-04 04:03:00,85.129,85.139,85.112,85.135,185299999.0
2006-07-04 04:04:00,85.143,85.153,85.123,85.129,232200002.0
2006-07-04 04:05:00,85.129,85.146,85.115,85.125,150900001.0
2006-07-04 04:06:00,85.105,85.137,85.1,85.1,128999999.0
2006-07-04 04:07:00,85.139,85.145,85.112,85.129,190100001.0
2006-07-04 04:08:00,85.137,85.145,85.114,85.114,165999999.0
2006-07-04 04:09:00,85.114,85.131,85.102,85.123,115299998.0
2006-07-04 04:10:00,85.133,85.144,85.113,85.127,137800000.0
2006-07-04 04:11:00,85.139,85.141,85.116,85.119,176600002.0
2006-07-04 04:12:00,85.16,85.168,85.138,85.138,238200005.0
2006-07-04 04:13:00,85.131,85.158,85.124,85.146,237099996.0
2006-07-04 04:14:00,85.145,85.166,85.145,85.165,167900001.0
2006-07-04 04:15:00,85.159,85.174,85.139,85.148,219100001.0
2006-07-04 04:16:00,85.165,85.165,85.129,85.129,364399996.0
2006-07-04 04:17:00,85.138,85.143,85.114,85.126,192300000.0
2006-07-04 04:18:00,85.149,85.149,85.12,85.125,154499999.0
2006-07-04 04:19:00,85.158,85.171,85.143,85.152,207199999.0
2006-07-04 04:20:00,85.15,85.17,85.146,85.164,76600000.0
2006-07-04 04:21:00,85.148,85.162,85.146,85.162,85799999.0
2006-07-04 04:22:00,85.175,85.193,85.165,85.17,140900000.0
2006-07-04 04:23:00,85.188,85.195,85.168,85.181,104000002.0
2006-07-04 04:24:00,85.19,85.223,85.171,85.209,110399999.0
2006-07-04 04:25:00,85.186,85.212,85.178,85.212,115000000.0
2006-07-04 04:26:00,85.207,85.207,85.182,85.182,76900000.0
2006-07-04 04:27:00,85.186,85.207,85.176,85.204,131099998.0
2006-07-04 04:28:00,85.203,85.219,85.188,85.208,158499997.0
2006-07-04 04:29:00,85.193,85.211,85.178,85.206,134399999.0
2006-07-04 04:30:00,85.212,85.212,85.184,85.184,262300003.0
2006-07-04 04:31:00,85.2,85.2,85.174,85.18,244099998.0
2006-07-04 04:32:00,85.2,85.2,85.175,85.18,101900001.0
2006-07-04 04:33:00,85.18,85.205,85.178,85.195,212800002.0
2006-07-04 04:34:00,85.172,85.192,85.156,85.156,166199999.0
2006-07-04 04:35:00,85.175,85.185,85.161,85.163,184599998.0
2006-07-04 04:36:00,85.156,85.172,85.138,85.144,59000000.0
2006-07-04 04:37:00,85.125,85.163,85.125,85.163,169200002.0
2006-07-04 04:38:00,85.174,85.181,85.152,85.168,224999997.0
2006-07-04 04:39:00,85.165,85.174,85.148,85.155,250299999.0
2006-07-04 04:40:00,85.147,85.168,85.144,85.168,182600000.0
2006-07-04 04:41:00,85.158,85.17,85.146,85.165,269399999.0
2006-07-04 04:42:00,85.156,85.174,85.143,85.171,191599997.0
2006-07-04 04:43:00,85.164,85.184,85.162,85.177,172100001.0
2006-07-04 04:44:00,85.172,85.189,85.163,85.189,119000000.0
2006-07-04 04:45:00,85.172,85.198,85.172,85.198,165199999.0
2006-07-04 04:46:00,85.197,85.2,85.175,85.187,96899998.0
2006-07-04 04:47:00,85.176,85.197,85.168,85.197,308900001.0
2006-07-04 04:48:00,85.177,85.193,85.161,85.177,188299998.0
2006-07-04 04:49:00,85.178,85.184,85.156,85.18,203299998.0
2006-07-04 04:50:00,85.174,85.185,85.158,85.171,126299998.0
2006-07-04 04:51:00,85.176,85.176,85.15,85.15,241599998.0
2006-07-04 04:52:00,85.178,85.183,85.156,85.16,256800002.0
2006-07-04 04:53:00,85.158,85.18,85.145,85.165,303800001.0
2006-07-04 04:54:00,85.163,85.163,85.13,85.138,337500000.0
2006-07-04 04:55:00,85.138,85.142,85.119,85.119,181800000.0
2006-07-04 04:56:00,85.147,85.157,85.134,85.141,174400002.0
2006-07-04 04:57:00,85.148,85.159,85.127,85.137,109499999.0
2006-07-04 04:58:00,85.136,85.15,85.121,85.14,165400000.0
2006-07-04 04:59:00,85.13,85.15,85.13,85.145,137999998.0
2006-07-04 05:00:00,85.155,85.162,85.141,85.151,130600000.0
2006-07-04 05:01:00,85.155,85.16,85.128,85.13,173199997.0
2006-07-04 05:02:00,85.16,85.16,85.14,85.14,216999998.0
2006-07-04 05:03:00,85.135,85.163,85.135,85.163,197799999.0
2006-07-04 05:04:00,85.149,85.164,85.145,85.159,103500000.0
2006-07-04 05:05:00,85.135,85.16,85.118,85.15,221800001.0
2006-07-04 05:06:00,85.136,85.16,85.131,85.15,334099999.0
2006-07-04 05:07:00,85.147,85.16,85.129,85.15,128400000.0
2006-07-04 05:08:00,85.156,85.173,85.144,85.154,233099999.0
2006-07-04 05:09:00,85.174,85.179,85.152,85.155,285200001.0
2006-07-04 05:10:00,85.153,85.16,85.135,85.144,273799998.0
2006-07-04 05:11:00,85.149,85.19,85.14,85.14,201299997.0
2006-07-04 05:12:00,85.178,85.19,85.158,85.16,157699999.0
2006-07-04 05:13:00,85.15,85.17,85.146,85.17,169299999.0
2006-07-04 05:14:00,85.163,85.19,85.155,85.168,183800000.0
2006-07-04 05:15:00,85.18,85.198,85.168,85.173,188700000.0
2006-07-04 05:16:00,85.172,85.179,85.145,85.16,241900002.0
2006-07-04 05:17:00,85.14,85.175,85.14,85.162,286999999.0
2006-07-04 05:18:00,85.173,85.173,85.152,85.166,86400002.0
2006-07-04 05:19:00,85.169,85.171,85.147,85.147,122800000.0
2006-07-04 05:20:00,85.153,85.175,85.143,85.16,122600000.0
2006-07-04 05:21:00,85.16,85.176,85.142,85.162,367999996.0
2006-07-04 05:22:00,85.177,85.177,85.138,85.138,285799995.0
2006-07-04 05:23:00,85.131,85.163,85.127,85.144,184599999.0
2006-07-04 05:24:00,85.145,85.149,85.11,85.11,213700003.0
2006-07-04 05:25:00,85.094,85.122,85.094,85.122,217900002.0
2006-07-04 05:26:00,85.099,85.115,85.094,85.107,178499998.0
2006-07-04 05:27:00,85.113,85.116,85.081,85.089,190099998.0
2006-07-04 05:28:00,85.099,85.115,85.078,85.115,136600000.0
2006-07-04 05:29:00,85.096,85.123,85.087,85.123,178499998.0
2006-07-04 05:30:00,85.126,85.126,85.098,85.109,200799998.0
2006-07-04 05:31:00,85.11,85.128,85.093,85.104,209500001.0
2006-07-04 05:32:00,85.106,85.134,85.106,85.131,144200001.0
2006-07-04 05:33:00,85.131,85.145,85.125,85.14,242699999.0
2006-07-04 05:34:00,85.132,85.132,85.1,85.117,247399998.0
2006-07-04 05:35:00,85.126,85.132,85.107,85.107,205100000.0
2006-07-04 05:36:00,85.113,85.127,85.095,85.095,162700002.0
2006-07-04 05:37:00,85.117,85.129,85.095,85.11,172499999.0
2006-07-04 05:38:00,85.118,85.13,85.103,85.13,327799999.0
2006-07-04 05:39:00,85.122,85.128,85.101,85.128,205999999.0
2006-07-04 05:40:00,85.103,85.129,85.092,85.126,180799997.0
2006-07-04 05:41:00,85.127,85.127,85.092,85.105,222400000.0
2006-07-04 05:42:00,85.114,85.129,85.094,85.112,170000000.0
2006-07-04 05:43:00,85.099,85.126,85.099,85.119,149200000.0
2006-07-04 05:44:00,85.106,85.129,85.099,85.118,200300001.0
2006-07-04 05:45:00,85.115,85.128,85.1,85.115,192299998.0
2006-07-04 05:46:00,85.12,85.138,85.1,85.126,155200001.0
2006-07-04 05:47:00,85.117,85.138,85.111,85.129,114599999.0
2006-07-04 05:48:00,85.112,85.124,85.099,85.1,187700000.0
2006-07-04 05:49:00,85.101,85.12,85.09,85.11,170100001.0
2006-07-04 05:50:00,85.121,85.128,85.093,85.093,201800001.0
2006-07-04 05:51:00,85.108,85.127,85.086,85.112,170499997.0
2006-07-04 05:52:00,85.117,85.14,85.107,85.128,234799998.0
2006-07-04 05:53:00,85.107,85.13,85.097,85.118,232200003.0
2006-07-04 05:54:00,85.097,85.119,85.095,85.112,248200003.0
2006-07-04 05:55:00,85.118,85.131,85.101,85.101,173800002.0
2006-07-04 05:56:00,85.132,85.137,85.12,85.12,98400000.0
2006-07-04 05:57:00,85.131,85.142,85.107,85.132,138100001.0
2006-07-04 05:58:00,85.119,85.137,85.119,85.129,183599997.0
2006-07-04 05:59:00,85.109,85.13,85.104,85.122,208100001.0
2006-07-04 06:00:00,85.102,85.13,85.102,85.12,214500000.0
2006-07-04 06:01:00,85.132,85.139,85.113,85.118,222400000.0
2006-07-04 06:02:00,85.114,85.14,85.114,85.135,82899999.0
2006-07-04 06:03:00,85.112,85.14,85.112,85.14,281099995.0
2006-07-04 06:04:00,85.133,85.138,85.11,85.133,283399998.0
2006-07-04 06:05:00,85.114,85.128,85.101,85.118,191400000.0
2006-07-04 06:06:00,85.098,85.135,85.098,85.135,100300000.0
2006-07-04 06:07:00,85.118,85.135,85.11,85.125,115399999.0
2006-07-04 06:08:00,85.13,85.13,85.103,85.13,227000000.0
2006-07-04 06:09:00,85.124,85.125,85.105,85.108,170200002.0
2006-07-04 06:10:00,85.106,85.128,85.1,85.109,146000001.0
2006-07-04 06:11:00,85.127,85.127,85.105,85.109,130000002.0
2006-07-04 06:12:00,85.125,85.13,85.107,85.118,145700000.0
2006-07-04 06:13:00,85.129,85.138,85.105,85.116,126900000.0
2006-07-04 06:14:00,85.124,85.139,85.105,85.105,266200003.0
2006-07-04 06:15:00,85.104,85.122,85.092,85.122,91700001.0
2006-07-04 06:16:00,85.12,85.141,85.107,85.118,173600000.0
2006-07-04 06:17:00,85.133,85.134,85.109,85.122,197100000.0
2006-07-04 06:18:00,85.123,85.138,85.111,85.13,170200000.0
2006-07-04 06:19:00,85.138,85.16,85.123,85.125,216799997.0
2006-07-04 06:20:00,85.153,85.16,85.137,85.14,219500000.0
2006-07-04 06:21:00,85.136,85.158,85.129,85.158,188499998.0
2006-07-04 06:22:00,85.157,85.157,85.122,85.13,314799999.0
2006-07-04 06:23:00,85.134,85.157,85.134,85.153,226400001.0
2006-07-04 06:24:00,85.16,85.185,85.153,85.159,183399999.0
2006-07-04 06:25:00,85.178,85.181,85.16,85.165,289000002.0
2006-07-04 06:26:00,85.156,85.179,85.152,85.153,157600000.0
2006-07-04 06:27:00,85.155,85.181,85.155,85.17,216900000.0
2006-07-04 06:28:00,85.16,85.182,85.155,85.17,153200000.0
2006-07-04 06:29:00,85.15,85.171,85.131,85.163,293000000.0
2006-07-04 06:30:00,85.166,85.174,85.147,85.155,191699996.0
2006-07-04 06:31:00,85.159,85.189,85.154,85.168,218299997.0
2006-07-04 06:32:00,85.166,85.177,85.151,85.164,237700000.0
2006-07-04 06:33:00,85.171,85.185,85.164,85.177,260600001.0
2006-07-04 06:34:00,85.153,85.184,85.153,85.173,100599999.0
2006-07-04 06:35:00,85.158,85.18,85.153,85.18,272600000.0
2006-07-04 06:36:00,85.16,85.175,85.16,85.175,150100000.0
2006-07-04 06:37:00,85.177,85.184,85.162,85.167,106299999.0
2006-07-04 06:38:00,85.184,85.192,85.165,85.173,369999999.0
2006-07-04 06:39:00,85.164,85.187,85.159,85.184,155000001.0
2006-07-04 06:40:00,85.177,85.194,85.165,85.183,146700001.0
2006-07-04 06:41:00,85.164,85.184,85.161,85.184,160300001.0
2006-07-04 06:42:00,85.149,85.186,85.147,85.186,267599998.0
2006-07-04 06:43:00,85.19,85.19,85.171,85.185,173599999.0
2006-07-04 06:44:00,85.162,85.189,85.159,85.184,252499999.0
2006-07-04 06:45:00,85.19,85.192,85.168,85.184,195299997.0
2006-07-04 06:46:00,85.19,85.19,85.169,85.169,177200000.0
2006-07-04 06:47:00,85.169,85.197,85.169,85.193,121400001.0
2006-07-04 06:48:00,85.192,85.201,85.174,85.175,230700002.0
2006-07-04 06:49:00,85.178,85.206,85.178,85.196,217999998.0
2006-07-04 06:50:00,85.193,85.204,85.174,85.187,163500001.0
2006-07-04 06:51:00,85.196,85.208,85.183,85.204,274899999.0
2006-07-04 06:52:00,85.212,85.228,85.197,85.2,206200001.0
2006-07-04 06:53:00,85.204,85.224,85.203,85.216,213000001.0
2006-07-04 06:54:00,85.208,85.22,85.2,85.22,296599999.0
2006-07-04 06:55:00,85.203,85.224,85.203,85.219,53300000.0
2006-07-04 06:56:00,85.22,85.228,85.198,85.214,278700001.0
2006-07-04 06:57:00,85.223,85.223,85.192,85.198,127599999.0
2006-07-04 06:58:00,85.182,85.21,85.182,85.205,208300000.0
2006-07-04 06:59:00,85.196,85.21,85.181,85.194,209099996.0
2006-07-04 07:00:00,85.19,85.209,85.19,85.204,179899997.0
2006-07-04 07:01:00,85.195,85.202,85.179,85.179,104600000.0
2006-07-04 07:02:00,85.198,85.224,85.186,85.204,348399999.0
2006-07-04 07:03:00,85.188,85.205,85.179,85.202,106800000.0
2006-07-04 07:04:00,85.213,85.215,85.193,85.194,183699998.0
2006-07-04 07:05:00,85.214,85.222,85.2,85.206,183900001.0
2006-07-04 07:06:00,85.227,85.234,85.21,85.214,174599999.0
2006-07-04 07:07:00,85.209,85.227,85.183,85.225,167599996.0
2006-07-04 07:08:00,85.232,85.238,85.214,85.238,182600002.0
2006-07-04 07:09:00,85.214,85.245,85.214,85.237,226100001.0
2006-07-04 07:10:00,85.24,85.24,85.21,85.21,156099998.0
2006-07-04 07:11:00,85.231,85.232,85.211,85.211,159799999.0
2006-07-04 07:12:00,85.235,85.24,85.215,85.224,180200003.0
2006-07-04 07:13:00,85.228,85.245,85.216,85.225,198800000.0
2006-07-04 07:14:00,85.228,85.251,85.226,85.251,266599999.0
2006-07-04 07:15:00,85.243,85.271,85.225,85.248,152299999.0
2006-07-04 07:16:00,85.231,85.266,85.229,85.244,295400001.0
2006-07-04 07:17:00,85.246,85.263,85.24,85.263,174799998.0
2006-07-04 07:18:00,85.275,85.283,85.261,85.261,192500000.0
2006-07-04 07:19:00,85.282,85.286,85.263,85.271,262599997.0
2006-07-04 07:20:00,85.255,85.273,85.245,85.258,122399999.0
2006-07-04 07:21:00,85.25,85.267,85.233,85.24,184499998.0
2006-07-04 07:22:00,85.255,85.26,85.233,85.247,78200000.0
2006-07-04 07:23:00,85.229,85.264,85.229,85.259,197200003.0
2006-07-04 07:24:00,85.243,85.263,85.224,85.254,69999999.0
2006-07-04 07:25:00,85.236,85.267,85.236,85.267,248500000.0
2006-07-04 07:26:00,85.256,85.276,85.242,85.265,258800000.0
2006-07-04 07:27:00,85.265,85.27,85.246,85.252,215500002.0
2006-07-04 07:28:00,85.263,85.263,85.23,85.23,110900000.0
2006-07-04 07:29:00,85.254,85.254,85.228,85.229,185400000.0
2006-07-04 07:30:00,85.244,85.253,85.228,85.228,181699998.0
2006-07-04 07:31:00,85.206,85.227,85.198,85.226,251099997.0
2006-07-04 07:32:00,85.222,85.231,85.205,85.22,252899996.0
2006-07-04 07:33:00,85.229,85.239,85.207,85.207,313100000.0
2006-07-04 07:34:00,85.23,85.23,85.205,85.21,258700002.0
2006-07-04 07:35:00,85.223,85.233,85.205,85.233,303500004.0
2006-07-04 07:36:00,85.239,85.239,85.209,85.216,192600000.0
2006-07-04 07:37:00,85.237,85.243,85.219,85.232,161399998.0
2006-07-04 07:38:00,85.22,85.253,85.22,85.243,177899998.0
2006-07-04 07:39:00,85.247,85.255,85.227,85.248,145400002.0
2006-07-04 07:40:00,85.243,85.255,85.226,85.247,126499998.0
2006-07-04 07:41:00,85.248,85.248,85.223,85.223,129900000.0
2006-07-04 07:42:00,85.236,85.258,85.223,85.229,218099998.0
2006-07-04 07:43:00,85.252,85.255,85.231,85.238,188400001.0
2006-07-04 07:44:00,85.259,85.264,85.238,85.245,145599998.0
2006-07-04 07:45:00,85.247,85.257,85.229,85.23,187000001.0
2006-07-04 07:46:00,85.199,85.254,85.199,85.254,151399996.0
2006-07-04 07:47:00,85.241,85.257,85.226,85.253,227800000.0
2006-07-04 07:48:00,85.252,85.259,85.231,85.247,246399993.0
2006-07-04 07:49:00,85.244,85.258,85.226,85.25,268099997.0
2006-07-04 07:50:00,85.241,85.264,85.203,85.235,280199992.0
2006-07-04 07:51:00,85.258,85.259,85.239,85.256,185700000.0
2006-07-04 07:52:00,85.231,85.253,85.209,85.238,128300002.0
2006-07-04 07:53:00,85.253,85.264,85.221,85.254,143700000.0
2006-07-04 07:54:00,85.258,85.262,85.244,85.246,90200000.0
2006-07-04 07:55:00,85.249,85.266,85.247,85.263,181499999.0
2006-07-04 07:56:00,85.248,85.263,85.233,85.261,156799998.0
2006-07-04 07:57:00,85.26,85.267,85.239,85.254,160900001.0
2006-07-04 07:58:00,85.246,85.263,85.231,85.242,106300001.0
2006-07-04 07:59:00,85.235,85.249,85.216,85.236,86700000.0
2006-07-04 08:00:00,85.243,85.253,85.224,85.251,149900003.0
2006-07-04 08:01:00,85.24,85.256,85.23,85.247,165499999.0
2006-07-04 08:02:00,85.239,85.246,85.222,85.23,201200004.0
2006-07-04 08:03:00,85.226,85.243,85.219,85.237,187800001.0
2006-07-04 08:04:00,85.238,85.252,85.218,85.222,189200000.0
2006-07-04 08:05:00,85.218,85.243,85.209,85.228,186000003.0
2006-07-04 08:06:00,85.234,85.244,85.22,85.222,157499997.0
2006-07-04 08:07:00,85.215,85.233,85.199,85.22,252899998.0
2006-07-04 08:08:00,85.224,85.23,85.207,85.213,85400000.0
2006-07-04 08:09:00,85.231,85.238,85.21,85.238,252500001.0
2006-07-04 08:10:00,85.233,85.239,85.204,85.226,240900002.0
2006-07-04 08:11:00,85.204,85.225,85.2,85.215,183999999.0
2006-07-04 08:12:00,85.217,85.224,85.198,85.209,154300001.0
2006-07-04 08:13:00,85.225,85.236,85.213,85.216,249199997.0
2006-07-04 08:14:00,85.223,85.225,85.205,85.205,162399999.0
2006-07-04 08:15:00,85.215,85.222,85.192,85.209,198799998.0
2006-07-04 08:16:00,85.188,85.22,85.18,85.22,245900000.0
2006-07-04 08:17:00,85.21,85.225,85.196,85.208,187599998.0
2006-07-04 08:18:00,85.201,85.211,85.19,85.195,112500000.0
2006-07-04 08:19:00,85.199,85.213,85.185,85.198,194300003.0
2006-07-04 08:20:00,85.176,85.196,85.165,85.189,119300001.0
2006-07-04 08:21:00,85.193,85.196,85.161,85.161,227900002.0
2006-07-04 08:22:00,85.185,85.206,85.169,85.191,129600001.0
2006-07-04 08:23:00,85.173,85.205,85.173,85.205,163199999.0
2006-07-04 08:24:00,85.188,85.205,85.184,85.202,142299999.0
2006-07-04 08:25:00,85.173,85.21,85.173,85.21,190199999.0
2006-07-04 08:26:00,85.184,85.202,85.176,85.189,66500001.0
2006-07-04 08:27:00,85.18,85.18,85.146,85.146,241900001.0
2006-07-04 08:28:00,85.158,85.183,85.15,85.178,281699999.0
2006-07-04 08:29:00,85.178,85.182,85.155,85.17,129999998.0
2006-07-04 08:30:00,85.167,85.195,85.161,85.177,272499996.0
2006-07-04 08:31:00,85.176,85.182,85.158,85.158,186699999.0
2006-07-04 08:32:00,85.169,85.173,85.13,85.13,153400000.0
2006-07-04 08:33:00,85.147,85.199,85.147,85.184,279999998.0
2006-07-04 08:34:00,85.172,85.182,85.145,85.145,136200000.0
2006-07-04 08:35:00,85.148,85.153,85.121,85.136,226800001.0
2006-07-04 08:36:00,85.152,85.161,85.12,85.12,125999999.0
2006-07-04 08:37:00,85.136,85.136,85.096,85.105,115200001.0
2006-07-04 08:38:00,85.119,85.132,85.106,85.13,268599998.0
2006-07-04 08:39:00,85.134,85.159,85.124,85.134,130400003.0
2006-07-04 08:40:00,85.132,85.136,85.111,85.116,271800001.0
2006-07-04 08:41:00,85.134,85.142,85.092,85.092,109800000.0
2006-07-04 08:42:00,85.12,85.134,85.107,85.112,167000000.0
2006-07-04 08:43:00,85.101,85.129,85.094,85.105,172400001.0
2006-07-04 08:44:00,85.097,85.127,85.097,85.117,370199995.0
2006-07-04 08:45:00,85.107,85.127,85.107,85.125,97599999.0
2006-07-04 08:46:00,85.118,85.127,85.098,85.098,207300002.0
2006-07-04 08:47:00,85.1,85.112,85.076,85.078,209599999.0
2006-07-04 08:48:00,85.088,85.107,85.088,85.103,114499998.0
2006-07-04 08:49:00,85.113,85.138,85.098,85.115,204999998.0
2006-07-04 08:50:00,85.115,85.115,85.084,85.089,177600000.0
2006-07-04 08:51:00,85.095,85.114,85.079,85.098,268600000.0
2006-07-04 08:52:00,85.101,85.103,85.078,85.086,100700000.0
2006-07-04 08:53:00,85.091,85.112,85.084,85.111,199900000.0
2006-07-04 08:54:00,85.102,85.135,85.089,85.135,170400001.0
2006-07-04 08:55:00,85.13,85.13,85.11,85.11,129099997.0
2006-07-04 08:56:00,85.111,85.128,85.104,85.126,119800000.0
2006-07-04 08:57:00,85.113,85.14,85.113,85.139,212600004.0
2006-07-04 08:58:00,85.117,85.142,85.113,85.138,114299998.0
2006-07-04 08:59:00,85.13,85.145,85.118,85.135,231700000.0
2006-07-04 09:00:00,85.118,85.162,85.118,85.147,295600000.0
2006-07-04 09:01:00,85.133,85.149,85.119,85.139,116600000.0
2006-07-04 09:02:00,85.135,85.165,85.128,85.155,160400001.0
2006-07-04 09:03:00,85.154,85.159,85.134,85.142,178499998.0
2006-07-04 09:04:00,85.153,85.163,85.13,85.13,255400003.0
2006-07-04 09:05:00,85.145,85.157,85.131,85.148,162500000.0
2006-07-04 09:06:00,85.145,85.148,85.123,85.135,106399999.0
2006-07-04 09:07:00,85.122,85.145,85.107,85.145,215999999.0
2006-07-04 09:08:00,85.152,85.152,85.126,85.132,95400000.0
2006-07-04 09:09:00,85.158,85.174,85.132,85.157,144600001.0
2006-07-04 09:10:00,85.17,85.19,85.16,85.17,180099998.0
2006-07-04 09:11:00,85.17,85.185,85.14,85.16,185800000.0
2006-07-04 09:12:00,85.168,85.182,85.155,85.155,120200000.0
2006-07-04 09:13:00,85.18,85.18,85.151,85.157,205200001.0
2006-07-04 09:14:00,85.165,85.188,85.163,85.181,91100001.0
2006-07-04 09:15:00,85.183,85.184,85.165,85.168,240399999.0
2006-07-04 09:16:00,85.15,85.17,85.128,85.141,222600000.0
2006-07-04 09:17:00,85.119,85.133,85.104,85.13,201300000.0
2006-07-04 09:18:00,85.117,85.139,85.115,85.135,183099994.0
2006-07-04 09:19:00,85.135,85.143,85.114,85.114,178599996.0
2006-07-04 09:20:00,85.144,85.149,85.123,85.125,266400005.0
2006-07-04 09:21:00,85.156,85.156,85.119,85.12,121000000.0
2006-07-04 09:22:00,85.138,85.145,85.111,85.142,133599998.0
2006-07-04 09:23:00,85.125,85.142,85.108,85.12,202499998.0
2006-07-04 09:24:00,85.113,85.12,85.08,85.099,128399999.0
2006-07-04 09:25:00,85.133,85.142,85.118,85.12,169400002.0
2006-07-04 09:26:00,85.136,85.145,85.123,85.129,219799998.0
2006-07-04 09:27:00,85.13,85.15,85.114,85.15,167700001.0
2006-07-04 09:28:00,85.134,85.159,85.131,85.154,125400000.0
2006-07-04 09:29:00,85.149,85.178,85.136,85.157,205300000.0
2006-07-04 09:30:00,85.176,85.197,85.17,85.19,158499998.0
2006-07-04 09:31:00,85.19,85.19,85.164,85.171,244400003.0
2006-07-04 09:32:00,85.187,85.193,85.165,85.177,83999999.0
2006-07-04 09:33:00,85.155,85.189,85.155,85.172,135600000.0
2006-07-04 09:34:00,85.166,85.194,85.163,85.176,132799996.0
2006-07-04 09:35:00,85.193,85.195,85.176,85.181,175099997.0
2006-07-04 09:36:00,85.193,85.203,85.176,85.187,142999999.0
2006-07-04 09:37:00,85.188,85.213,85.188,85.213,111300000.0
2006-07-04 09:38:00,85.189,85.208,85.182,85.202,198199996.0
2006-07-04 09:39:00,85.195,85.208,85.18,85.202,146100001.0
2006-07-04 09:40:00,85.169,85.196,85.169,85.191,163000000.0
2006-07-04 09:41:00,85.187,85.187,85.152,85.162,159499999.0
2006-07-04 09:42:00,85.154,85.181,85.154,85.181,175200001.0
2006-07-04 09:43:00,85.188,85.188,85.155,85.155,231899999.0
2006-07-04 09:44:00,85.154,85.174,85.136,85.167,247999997.0
2006-07-04 09:45:00,85.163,85.178,85.149,85.163,286700003.0
2006-07-04 09:46:00,85.178,85.191,85.163,85.169,248700000.0
2006-07-04 09:47:00,85.184,85.186,85.152,85.152,202800004.0
2006-07-04 09:48:00,85.188,85.19,85.166,85.168,238000002.0
2006-07-04 09:49:00,85.192,85.192,85.158,85.165,300399992.0
2006-07-04 09:50:00,85.168,85.184,85.159,85.18,382000000.0
2006-07-04 09:51:00,85.165,85.184,85.144,85.162,126399999.0
2006-07-04 09:52:00,85.173,85.193,85.166,85.173,235500000.0
2006-07-04 09:53:00,85.179,85.207,85.172,85.201,288300002.0
2006-07-04 09:54:00,85.186,85.224,85.186,85.224,138999998.0
2006-07-04 09:55:00,85.223,85.245,85.209,85.209,262399998.0
2006-07-04 09:56:00,85.216,85.236,85.201,85.225,175900000.0
2006-07-04 09:57:00,85.205,85.226,85.199,85.224,166299998.0
2006-07-04 09:58:00,85.227,85.237,85.204,85.221,219200003.0
2006-07-04 09:59:00,85.215,85.244,85.215,85.244,279199998.0
2006-07-04 10:00:00,85.226,85.249,85.223,85.225,72700000.0
2006-07-04 10:01:00,85.221,85.239,85.22,85.237,76700002.0
2006-07-04 10:02:00,85.237,85.245,85.225,85.225,221199997.0
2006-07-04 10:03:00,85.232,85.251,85.222,85.238,227799994.0
2006-07-04 10:04:00,85.223,85.248,85.223,85.248,203400000.0
2006-07-04 10:05:00,85.226,85.255,85.218,85.255,141300003.0
2006-07-04 10:06:00,85.235,85.26,85.235,85.255,282899998.0
2006-07-04 10:07:00,85.254,85.254,85.229,85.232,316899998.0
2006-07-04 10:08:00,85.253,85.253,85.222,85.222,141600002.0
2006-07-04 10:09:00,85.24,85.243,85.207,85.207,157899998.0
2006-07-04 10:10:00,85.214,85.234,85.211,85.23,194799994.0
2006-07-04 10:11:00,85.226,85.238,85.218,85.238,54200000.0
2006-07-04 10:12:00,85.22,85.238,85.214,85.234,151299999.0
2006-07-04 10:13:00,85.23,85.24,85.212,85.215,194500002.0
2006-07-04 10:14:00,85.235,85.24,85.22,85.229,197600004.0
2006-07-04 10:15:00,85.24,85.254,85.228,85.236,127900000.0
2006-07-04 10:16:00,85.223,85.253,85.223,85.245,101699999.0
2006-07-04 10:17:00,85.22,85.252,85.22,85.236,208999999.0
2006-07-04 10:18:00,85.223,85.246,85.216,85.235,165299999.0
2006-07-04 10:19:00,85.232,85.241,85.212,85.222,209000001.0
2006-07-04 10:20:00,85.246,85.246,85.235,85.235,36400000.0
2006-07-04 10:21:00,85.216,85.24,85.216,85.24,253999998.0
2006-07-04 10:22:00,85.217,85.258,85.217,85.253,223899999.0
2006-07-04 10:23:00,85.244,85.257,85.229,85.248,158199998.0
2006-07-04 10:24:00,85.26,85.269,85.232,85.235,191700001.0
2006-07-04 10:25:00,85.265,85.281,85.245,85.267,157899998.0
2006-07-04 10:26:00,85.282,85.288,85.254,85.254,162199998.0
2006-07-04 10:27:00,85.262,85.285,85.262,85.284,277400001.0
2006-07-04 10:28:00,85.285,85.285,85.258,85.265,196799996.0
2006-07-04 10:29:00,85.252,85.27,85.242,85.265,147399998.0
2006-07-04 10:30:00,85.254,85.277,85.254,85.273,201799999.0
2006-07-04 10:31:00,85.265,85.277,85.246,85.267,192400000.0
2006-07-04 10:32:00,85.258,85.28,85.254,85.275,216500003.0
2006-07-04 10:33:00,85.271,85.271,85.231,85.231,145800000.0
2006-07-04 10:34:00,85.267,85.267,85.228,85.228,224600001.0
2006-07-04 10:35:00,85.244,85.258,85.228,85.252,250100001.0
2006-07-04 10:36:00,85.248,85.263,85.234,85.234,195799999.0
2006-07-04 10:37:00,85.241,85.242,85.223,85.23,155600004.0
2006-07-04 10:38:00,85.228,85.244,85.223,85.243,263699998.0
2006-07-04 10:39:00,85.243,85.246,85.222,85.223,151400000.0
2006-07-04 10:40:00,85.244,85.247,85.227,85.229,175699999.0
2006-07-04 10:41:00,85.236,85.251,85.226,85.243,190900000.0
2006-07-04 10:42:00,85.222,85.24,85.199,85.211,232400001.0
2006-07-04 10:43:00,85.203,85.218,85.186,85.186,333699999.0
2006-07-04 10:44:00,85.18,85.205,85.178,85.204,249800000.0
2006-07-04 10:45:00,85.206,85.213,85.186,85.186,175700000.0
2006-07-04 10:46:00,85.188,85.224,85.188,85.224,143699999.0
2006-07-04 10:47:00,85.23,85.241,85.217,85.218,238899999.0
2006-07-04 10:48:00,85.227,85.243,85.205,85.232,234800001.0
2006-07-04 10:49:00,85.234,85.248,85.225,85.248,159600000.0
2006-07-04 10:50:00,85.273,85.295,85.261,85.284,138600002.0
2006-07-04 10:51:00,85.299,85.312,85.268,85.268,196099999.0
2006-07-04 10:52:00,85.258,85.28,85.243,85.256,196499999.0
2006-07-04 10:53:00,85.259,85.259,85.227,85.227,235200000.0
2006-07-04 10:54:00,85.241,85.26,85.237,85.26,100000000.0
2006-07-04 10:55:00,85.254,85.272,85.244,85.265,265599995.0
2006-07-04 10:56:00,85.267,85.269,85.242,85.256,173099998.0
2006-07-04 10:57:00,85.264,85.272,85.249,85.264,75800000.0
2006-07-04 10:58:00,85.25,85.277,85.25,85.265,96500000.0
2006-07-04 10:59:00,85.26,85.264,85.236,85.244,226899999.0
2006-07-04 11:00:00,85.244,85.263,85.2,85.252,263799999.0
2006-07-04 11:01:00,85.257,85.257,85.229,85.235,207300001.0
2006-07-04 11:02:00,85.23,85.26,85.23,85.258,146400000.0
2006-07-04 11:03:00,85.25,85.265,85.23,85.243,211500001.0
2006-07-04 11:04:00,85.23,85.253,85.23,85.252,124500001.0
2006-07-04 11:05:00,85.231,85.255,85.226,85.238,278000001.0
2006-07-04 11:06:00,85.214,85.249,85.214,85.249,90400001.0
2006-07-04 11:07:00,85.243,85.256,85.217,85.236,166000000.0
2006-07-04 11:08:00,85.263,85.306,85.263,85.305,100100001.0
2006-07-04 11:09:00,85.29,85.307,85.269,85.287,155699998.0
2006-07-04 11:10:00,85.284,85.323,85.284,85.322,165100000.0
2006-07-04 11:11:00,85.319,85.319,85.287,85.287,83100000.0
2006-07-04 11:12:00,85.276,85.291,85.269,85.29,219199997.0
2006-07-04 11:13:00,85.299,85.325,85.289,85.315,255000001.0
2006-07-04 11:14:00,85.312,85.314,85.288,85.306,224300000.0
2006-07-04 11:15:00,85.296,85.322,85.283,85.298,134500000.0
2006-07-04 11:16:00,85.302,85.312,85.285,85.285,174399997.0
2006-07-04 11:17:00,85.303,85.303,85.277,85.282,151700000.0
2006-07-04 11:18:00,85.261,85.29,85.257,85.273,197100000.0
2006-07-04 11:19:00,85.262,85.287,85.259,85.277,245900003.0
2006-07-04 11:20:00,85.27,85.289,85.254,85.283,200999997.0
2006-07-04 11:21:00,85.282,85.285,85.26,85.26,150600004.0
2006-07-04 11:22:00,85.26,85.286,85.255,85.28,163599999.0
2006-07-04 11:23:00,85.283,85.296,85.26,85.296,136500001.0
2006-07-04 11:24:00,85.299,85.299,85.269,85.284,191499997.0
2006-07-04 11:25:00,85.287,85.301,85.274,85.284,127999998.0
2006-07-04 11:26:00,85.293,85.293,85.266,85.267,198299999.0
2006-07-04 11:27:00,85.275,85.284,85.262,85.27,155100001.0
2006-07-04 11:28:00,85.283,85.295,85.263,85.28,157299997.0
2006-07-04 11:29:00,85.27,85.29,85.269,85.29,178100000.0
2006-07-04 11:30:00,85.29,85.29,85.253,85.268,203599995.0
2006-07-04 11:31:00,85.276,85.296,85.267,85.296,227999997.0
2006-07-04 11:32:00,85.269,85.3,85.269,85.297,289500002.0
2006-07-04 11:33:00,85.278,85.296,85.263,85.276,241900004.0
2006-07-04 11:34:00,85.292,85.304,85.283,85.304,173500003.0
2006-07-04 11:35:00,85.302,85.302,85.252,85.252,134600002.0
2006-07-04 11:36:00,85.276,85.282,85.259,85.268,249600001.0
2006-07-04 11:37:00,85.262,85.29,85.258,85.28,209999998.0
2006-07-04 11:38:00,85.263,85.297,85.263,85.297,242500002.0
2006-07-04 11:39:00,85.276,85.305,85.271,85.305,179299998.0
2006-07-04 11:40:00,85.297,85.326,85.276,85.302,146899997.0
2006-07-04 11:41:00,85.302,85.324,85.301,85.323,195599998.0
2006-07-04 11:42:00,85.321,85.321,85.286,85.286,107499999.0
2006-07-04 11:43:00,85.287,85.316,85.287,85.314,195399999.0
2006-07-04 11:44:00,85.304,85.317,85.293,85.31,116900000.0
2006-07-04 11:45:00,85.304,85.344,85.304,85.344,169700001.0
2006-07-04 11:46:00,85.33,85.352,85.326,85.352,345400001.0
2006-07-04 11:47:00,85.352,85.352,85.318,85.322,252300004.0
2006-07-04 11:48:00,85.337,85.35,85.319,85.347,264799994.0
2006-07-04 11:49:00,85.347,85.36,85.33,85.34,193400001.0
2006-07-04 11:50:00,85.35,85.376,85.347,85.372,203200000.0
2006-07-04 11:51:00,85.368,85.387,85.354,85.365,326699998.0
2006-07-04 11:52:00,85.341,85.359,85.333,85.355,300499998.0
2006-07-04 11:53:00,85.368,85.392,85.357,85.371,225300000.0
2006-07-04 11:54:00,85.382,85.389,85.34,85.37,142099999.0
2006-07-04 11:55:00,85.381,85.409,85.367,85.379,114800000.0
2006-07-04 11:56:00,85.345,85.363,85.327,85.327,140999999.0
2006-07-04 11:57:00,85.33,85.343,85.321,85.333,207499999.0
2006-07-04 11:58:00,85.336,85.356,85.324,85.342,140199999.0
2006-07-04 11:59:00,85.354,85.36,85.328,85.336,207500001.0
2006-07-04 12:00:00,85.334,85.359,85.331,85.353,231500000.0
2006-07-04 12:01:00,85.344,85.365,85.344,85.357,135700001.0
2006-07-04 12:02:00,85.344,85.36,85.337,85.36,161800000.0
2006-07-04 12:03:00,85.337,85.354,85.312,85.338,254000000.0
2006-07-04 12:04:00,85.324,85.358,85.324,85.358,98500001.0
2006-07-04 12:05:00,85.352,85.363,85.338,85.339,102600000.0
2006-07-04 12:06:00,85.344,85.376,85.344,85.376,139000002.0
2006-07-04 12:07:00,85.373,85.378,85.322,85.361,303200000.0
2006-07-04 12:08:00,85.389,85.422,85.381,85.401,138599999.0
2006-07-04 12:09:00,85.4,85.423,85.395,85.416,153700000.0
2006-07-04 12:10:00,85.402,85.424,85.397,85.413,256100000.0
2006-07-04 12:11:00,85.396,85.423,85.395,85.415,233299994.0
2006-07-04 12:12:00,85.418,85.419,85.394,85.403,203400000.0
2006-07-04 12:13:00,85.417,85.446,85.409,85.409,132899999.0
2006-07-04 12:14:00,85.42,85.452,85.42,85.438,183500001.0
2006-07-04 12:15:00,85.426,85.454,85.426,85.445,63700000.0
2006-07-04 12:16:00,85.441,85.449,85.416,85.416,206000000.0
2006-07-04 12:17:00,85.432,85.432,85.403,85.403,168499998.0
2006-07-04 12:18:00,85.399,85.425,85.399,85.419,191599998.0
2006-07-04 12:19:00,85.41,85.423,85.389,85.399,211900003.0
2006-07-04 12:20:00,85.396,85.425,85.379,85.406,223800003.0
2006-07-04 12:21:00,85.381,85.403,85.372,85.391,195400001.0
2006-07-04 12:22:00,85.396,85.409,85.388,85.39,136000002.0
2006-07-04 12:23:00,85.397,85.412,85.378,85.41,211299999.0
2006-07-04 12:24:00,85.407,85.412,85.382,85.382,296199998.0
2006-07-04 12:25:00,85.384,85.413,85.376,85.413,246500000.0
2006-07-04 12:26:00,85.417,85.421,85.391,85.391,246799998.0
2006-07-04 12:27:00,85.411,85.416,85.379,85.4,275600000.0
2006-07-04 12:28:00,85.405,85.434,85.393,85.41,187900000.0
2006-07-04 12:29:00,85.419,85.43,85.407,85.408,175800001.0
2006-07-04 12:30:00,85.407,85.423,85.383,85.383,224699998.0
2006-07-04 12:31:00,85.406,85.406,85.366,85.366,140899998.0
2006-07-04 12:32:00,85.397,85.418,85.384,85.395,208799999.0
2006-07-04 12:33:00,85.42,85.424,85.398,85.4,222699999.0
2006-07-04 12:34:00,85.427,85.427,85.396,85.396,153099998.0
2006-07-04 12:35:00,85.411,85.429,85.399,85.429,164199999.0
2006-07-04 12:36:00,85.437,85.437,85.392,85.412,223899999.0
2006-07-04 12:37:00,85.425,85.436,85.405,85.423,144400000.0
2006-07-04 12:38:00,85.425,85.438,85.414,85.429,153599997.0
2006-07-04 12:39:00,85.412,85.427,85.399,85.413,114100000.0
2006-07-04 12:40:00,85.39,85.413,85.385,85.413,132800000.0
2006-07-04 12:41:00,85.404,85.423,85.399,85.423,125700000.0
2006-07-04 12:42:00,85.424,85.44,85.411,85.421,196600004.0
2006-07-04 12:43:00,85.442,85.45,85.421,85.421,267300000.0
2006-07-04 12:44:00,85.418,85.447,85.418,85.419,207299998.0
2006-07-04 12:45:00,85.447,85.452,85.428,85.439,93599999.0
2006-07-04 12:46:00,85.437,85.443,85.414,85.422,126700001.0
2006-07-04 12:47:00,85.412,85.439,85.376,85.439,116600002.0
2006-07-04 12:48:00,85.448,85.451,85.427,85.435,169699998.0
2006-07-04 12:49:00,85.429,85.445,85.404,85.423,331599995.0
2006-07-04 12:50:00,85.402,85.423,85.402,85.423,139200002.0
2006-07-04 12:51:00,85.418,85.432,85.401,85.417,156900000.0
2006-07-04 12:52:00,85.413,85.43,85.405,85.428,220399996.0
2006-07-04 12:53:00,85.397,85.425,85.382,85.407,245799995.0
2006-07-04 12:54:00,85.39,85.41,85.373,85.387,241299999.0
2006-07-04 12:55:00,85.388,85.4,85.365,85.39,163500001.0
2006-07-04 12:56:00,85.386,85.4,85.378,85.395,149899999.0
2006-07-04 12:57:00,85.38,85.4,85.377,85.39,91100000.0
2006-07-04 12:58:00,85.394,85.394,85.353,85.357,214800002.0
2006-07-04 12:59:00,85.354,85.355,85.323,85.346,145899998.0
2006-07-04 13:00:00,85.337,85.347,85.32,85.326,269899997.0
2006-07-04 13:01:00,85.306,85.333,85.3,85.333,267899999.0
2006-07-04 13:02:00,85.323,85.323,85.297,85.297,166900001.0
2006-07-04 13:03:00,85.307,85.33,85.292,85.323,229600001.0
2006-07-04 13:04:00,85.323,85.325,85.297,85.308,130600003.0
2006-07-04 13:05:00,85.29,85.328,85.29,85.322,168600002.0
2006-07-04 13:06:00,85.332,85.347,85.321,85.335,229500000.0
2006-07-04 13:07:00,85.356,85.356,85.313,85.313,166899999.0
2006-07-04 13:08:00,85.321,85.34,85.303,85.34,157599999.0
2006-07-04 13:09:00,85.337,85.358,85.323,85.328,206599999.0
2006-07-04 13:10:00,85.349,85.362,85.335,85.349,155700000.0
2006-07-04 13:11:00,85.357,85.362,85.342,85.35,144799998.0
2006-07-04 13:12:00,85.347,85.363,85.325,85.363,191899995.0
2006-07-04 13:13:00,85.379,85.379,85.349,85.359,183799999.0
2006-07-04 13:14:00,85.362,85.381,85.349,85.381,70600000.0
2006-07-04 13:15:00,85.368,85.385,85.361,85.383,237499999.0
2006-07-04 13:16:00,85.381,85.386,85.356,85.371,249800000.0
2006-07-04 13:17:00,85.358,85.386,85.358,85.386,122700000.0
2006-07-04 13:18:00,85.384,85.404,85.383,85.4,139100000.0
2006-07-04 13:19:00,85.39,85.401,85.374,85.374,225300001.0
2006-07-04 13:20:00,85.389,85.408,85.389,85.408,144999998.0
2006-07-04 13:21:00,85.401,85.404,85.374,85.374,315099996.0
2006-07-04 13:22:00,85.373,85.391,85.371,85.387,91800000.0
2006-07-04 13:23:00,85.372,85.398,85.372,85.398,223400002.0
2006-07-04 13:24:00,85.385,85.397,85.371,85.386,289799999.0
2006-07-04 13:25:00,85.369,85.386,85.366,85.383,111800000.0
2006-07-04 13:26:00,85.383,85.383,85.356,85.364,131800002.0
2006-07-04 13:27:00,85.373,85.381,85.356,85.356,256000003.0
2006-07-04 13:28:00,85.375,85.38,85.36,85.368,167400002.0
2006-07-04 13:29:00,85.361,85.387,85.36,85.382,179700004.0
2006-07-04 13:30:00,85.326,85.353,85.321,85.339,136400000.0
2006-07-04 13:31:00,85.342,85.342,85.308,85.314,252899998.0
2006-07-04 13:32:00,85.332,85.355,85.325,85.349,188900002.0
2006-07-04 13:33:00,85.335,85.379,85.335,85.379,208100003.0
2006-07-04 13:34:00,85.368,85.391,85.365,85.377,325500000.0
2006-07-04 13:35:00,85.37,85.39,85.362,85.39,119400000.0
2006-07-04 13:36:00,85.373,85.389,85.358,85.378,284099996.0
2006-07-04 13:37:00,85.381,85.399,85.366,85.384,304299998.0
2006-07-04 13:38:00,85.382,85.382,85.354,85.357,72099999.0
2006-07-04 13:39:00,85.383,85.395,85.369,85.373,180700004.0
2006-07-04 13:40:00,85.372,85.415,85.371,85.415,279399998.0
2006-07-04 13:41:00,85.403,85.424,85.388,85.404,190199998.0
2006-07-04 13:42:00,85.384,85.404,85.372,85.39,298199996.0
2006-07-04 13:43:00,85.366,85.404,85.366,85.392,176599999.0
2006-07-04 13:44:00,85.4,85.414,85.388,85.398,192800001.0
2006-07-04 13:45:00,85.396,85.413,85.373,85.409,240099999.0
2006-07-04 13:46:00,85.406,85.418,85.389,85.398,261099998.0
2006-07-04 13:47:00,85.398,85.425,85.398,85.417,195099998.0
2006-07-04 13:48:00,85.404,85.417,85.387,85.403,295399996.0
2006-07-04 13:49:00,85.393,85.416,85.39,85.415,390700001.0
2006-07-04 13:50:00,85.39,85.42,85.39,85.417,114200000.0
2006-07-04 13:51:00,85.417,85.417,85.397,85.412,127499998.0
2006-07-04 13:52:00,85.402,85.426,85.402,85.423,160000003.0
2006-07-04 13:53:00,85.417,85.43,85.409,85.428,125899997.0
2006-07-04 13:54:00,85.412,85.423,85.392,85.415,101200001.0
2006-07-04 13:55:00,85.401,85.423,85.399,85.417,252200001.0
2006-07-04 13:56:00,85.406,85.431,85.397,85.424,215100001.0
2006-07-04 13:57:00,85.413,85.43,85.406,85.418,232600003.0
2006-07-04 13:58:00,85.424,85.439,85.415,85.437,145600000.0
2006-07-04 13:59:00,85.437,85.437,85.402,85.408,222500000.0
2006-07-04 14:00:00,85.419,85.438,85.409,85.438,109200001.0
2006-07-04 14:01:00,85.404,85.432,85.401,85.429,301200002.0
2006-07-04 14:02:00,85.427,85.438,85.406,85.406,223400003.0
2006-07-04 14:03:00,85.408,85.424,85.399,85.423,195900001.0
2006-07-04 14:04:00,85.427,85.428,85.403,85.416,108899999.0
2006-07-04 14:05:00,85.418,85.451,85.418,85.451,142299997.0
2006-07-04 14:06:00,85.425,85.448,85.425,85.442,193699997.0
2006-07-04 14:07:00,85.434,85.463,85.434,85.463,162200000.0
2006-07-04 14:08:00,85.46,85.46,85.424,85.424,174199998.0
2006-07-04 14:09:00,85.418,85.457,85.418,85.432,161599998.0
2006-07-04 14:10:00,85.426,85.428,85.401,85.405,218300001.0
2006-07-04 14:11:00,85.402,85.416,85.39,85.405,240500002.0
2006-07-04 14:12:00,85.41,85.422,85.39,85.395,226700002.0
2006-07-04 14:13:00,85.393,85.405,85.381,85.387,232699995.0
2006-07-04 14:14:00,85.398,85.407,85.384,85.388,220499998.0
2006-07-04 14:15:00,85.382,85.4,85.363,85.378,348299998.0
2006-07-04 14:16:00,85.35,85.375,85.345,85.35,291499998.0
2006-07-04 14:17:00,85.345,85.373,85.345,85.373,127600001.0
2006-07-04 14:18:00,85.352,85.382,85.352,85.374,150999999.0
2006-07-04 14:19:00,85.38,85.391,85.345,85.362,162100000.0
2006-07-04 14:20:00,85.364,85.38,85.356,85.373,207500000.0
2006-07-04 14:21:00,85.367,85.38,85.354,85.367,222199996.0
2006-07-04 14:22:00,85.362,85.388,85.359,85.378,156000002.0
2006-07-04 14:23:00,85.359,85.383,85.354,85.383,87499999.0
2006-07-04 14:24:00,85.385,85.39,85.367,85.37,384599998.0
2006-07-04 14:25:00,85.367,85.389,85.355,85.355,140199998.0
2006-07-04 14:26:00,85.382,85.382,85.337,85.352,137999998.0
2006-07-04 14:27:00,85.362,85.388,85.356,85.373,218799998.0
2006-07-04 14:28:00,85.356,85.374,85.346,85.374,165900001.0
2006-07-04 14:29:00,85.373,85.383,85.343,85.379,261199999.0
2006-07-04 14:30:00,85.356,85.383,85.348,85.351,308800002.0
2006-07-04 14:31:00,85.365,85.388,85.347,85.369,236600002.0
2006-07-04 14:32:00,85.393,85.408,85.387,85.408,139700001.0
2006-07-04 14:33:00,85.376,85.399,85.373,85.375,154099999.0
2006-07-04 14:34:00,85.396,85.396,85.37,85.372,123300001.0
2006-07-04 14:35:00,85.389,85.404,85.377,85.38,221199997.0
2006-07-04 14:36:00,85.379,85.404,85.379,85.387,98700000.0
2006-07-04 14:37:00,85.392,85.415,85.382,85.41,259199999.0
2006-07-04 14:38:00,85.41,85.415,85.394,85.394,116100000.0
2006-07-04 14:39:00,85.393,85.41,85.389,85.394,109500000.0
2006-07-04 14:40:00,85.403,85.407,85.388,85.402,191500002.0
2006-07-04 14:41:00,85.375,85.427,85.362,85.427,188500000.0
2006-07-04 14:42:00,85.421,85.422,85.393,85.393,192599999.0
2006-07-04 14:43:00,85.422,85.423,85.397,85.398,167899999.0
2006-07-04 14:44:00,85.401,85.417,85.381,85.403,167399999.0
2006-07-04 14:45:00,85.397,85.407,85.383,85.389,243899995.0
2006-07-04 14:46:00,85.401,85.401,85.37,85.37,188299998.0
2006-07-04 14:47:00,85.369,85.398,85.368,85.398,262699999.0
2006-07-04 14:48:00,85.396,85.405,85.377,85.377,154799996.0
2006-07-04 14:49:00,85.372,85.397,85.371,85.374,144200000.0
2006-07-04 14:50:00,85.366,85.388,85.362,85.388,80600001.0
2006-07-04 14:51:00,85.369,85.382,85.349,85.377,184300000.0
2006-07-04 14:52:00,85.376,85.391,85.368,85.388,177499999.0
2006-07-04 14:53:00,85.366,85.383,85.351,85.374,189600001.0
2006-07-04 14:54:00,85.364,85.384,85.364,85.378,170499999.0
2006-07-04 14:55:00,85.36,85.387,85.36,85.387,161399999.0
2006-07-04 14:56:00,85.391,85.405,85.382,85.388,153099999.0
2006-07-04 14:57:00,85.407,85.424,85.396,85.408,123400001.0
2006-07-04 14:58:00,85.398,85.424,85.398,85.417,88899998.0
2006-07-04 14:59:00,85.391,85.435,85.391,85.435,211199998.0
2006-07-04 15:00:00,85.403,85.433,85.403,85.433,183100000.0
2006-07-04 15:01:00,85.431,85.434,85.406,85.417,277999998.0
2006-07-04 15:02:00,85.432,85.432,85.402,85.407,198900001.0
2006-07-04 15:03:00,85.414,85.434,85.413,85.433,158899999.0
2006-07-04 15:04:00,85.435,85.435,85.416,85.416,131599998.0
2006-07-04 15:05:00,85.424,85.438,85.413,85.432,240700002.0
2006-07-04 15:06:00,85.416,85.43,85.397,85.425,272299995.0
2006-07-04 15:07:00,85.39,85.421,85.345,85.413,103300000.0
2006-07-04 15:08:00,85.384,85.406,85.367,85.384,224100004.0
2006-07-04 15:09:00,85.379,85.383,85.335,85.345,211599999.0
2006-07-04 15:10:00,85.353,85.372,85.335,85.367,235099996.0
2006-07-04 15:11:00,85.36,85.373,85.344,85.369,84100001.0
2006-07-04 15:12:00,85.364,85.378,85.347,85.357,245500001.0
2006-07-04 15:13:00,85.364,85.388,85.361,85.379,139700000.0
2006-07-04 15:14:00,85.374,85.387,85.359,85.387,169399997.0
2006-07-04 15:15:00,85.385,85.388,85.364,85.377,170399996.0
2006-07-04 15:16:00,85.364,85.392,85.364,85.392,144900001.0
2006-07-04 15:17:00,85.372,85.4,85.37,85.392,197300000.0
2006-07-04 15:18:00,85.396,85.408,85.384,85.408,267400005.0
2006-07-04 15:19:00,85.403,85.408,85.371,85.385,379100000.0
2006-07-04 15:20:00,85.397,85.405,85.373,85.39,196799998.0
2006-07-04 15:21:00,85.379,85.4,85.375,85.392,223500004.0
2006-07-04 15:22:00,85.385,85.407,85.372,85.372,249699997.0
2006-07-04 15:23:00,85.375,85.396,85.364,85.377,233599997.0
2006-07-04 15:24:00,85.367,85.392,85.365,85.382,153799999.0
2006-07-04 15:25:00,85.385,85.387,85.362,85.374,115500002.0
2006-07-04 15:26:00,85.385,85.39,85.37,85.378,305100001.0
2006-07-04 15:27:00,85.388,85.4,85.372,85.374,99500002.0
2006-07-04 15:28:00,85.389,85.407,85.387,85.404,225799999.0
2006-07-04 15:29:00,85.409,85.423,85.394,85.423,257500002.0
2006-07-04 15:30:00,85.413,85.419,85.396,85.406,206699998.0
2006-07-04 15:31:00,85.409,85.41,85.387,85.397,142800002.0
2006-07-04 15:32:00,85.403,85.409,85.387,85.392,203299998.0
2006-07-04 15:33:00,85.415,85.415,85.382,85.382,97500001.0
2006-07-04 15:34:00,85.416,85.427,85.402,85.414,220200001.0
2006-07-04 15:35:00,85.412,85.435,85.412,85.43,146500000.0
2006-07-04 15:36:00,85.418,85.43,85.404,85.427,105499999.0
2006-07-04 15:37:00,85.418,85.43,85.406,85.422,121199999.0
2006-07-04 15:38:00,85.409,85.43,85.399,85.424,157699999.0
2006-07-04 15:39:00,85.429,85.45,85.416,85.429,134800000.0
2006-07-04 15:40:00,85.44,85.44,85.346,85.401,237300000.0
2006-07-04 15:41:00,85.434,85.447,85.414,85.414,144799997.0
2006-07-04 15:42:00,85.416,85.44,85.409,85.419,202400000.0
2006-07-04 15:43:00,85.409,85.43,85.387,85.405,394699997.0
2006-07-04 15:44:00,85.396,85.429,85.396,85.418,230600002.0
2006-07-04 15:45:00,85.415,85.428,85.387,85.407,267199995.0
2006-07-04 15:46:00,85.411,85.416,85.384,85.384,213599999.0
2006-07-04 15:47:00,85.388,85.415,85.388,85.402,212000002.0
2006-07-04 15:48:00,85.393,85.428,85.393,85.428,109000000.0
2006-07-04 15:49:00,85.42,85.437,85.41,85.428,277599995.0
2006-07-04 15:50:00,85.42,85.446,85.416,85.446,216999999.0
2006-07-04 15:51:00,85.447,85.447,85.416,85.417,114100000.0
2006-07-04 15:52:00,85.436,85.468,85.428,85.448,202400001.0
2006-07-04 15:53:00,85.468,85.468,85.435,85.435,186699999.0
2006-07-04 15:54:00,85.445,85.463,85.429,85.447,100899999.0
2006-07-04 15:55:00,85.457,85.457,85.429,85.445,170700001.0
2006-07-04 15:56:00,85.455,85.482,85.447,85.466,157099997.0
2006-07-04 15:57:00,85.47,85.47,85.443,85.449,132100001.0
2006-07-04 15:58:00,85.472,85.476,85.449,85.449,259800001.0
2006-07-04 15:59:00,85.457,85.457,85.423,85.423,99299999.0
2006-07-04 16:00:00,85.421,85.481,85.406,85.419,275499997.0
2006-07-04 16:01:00,85.405,85.432,85.405,85.432,208800003.0
2006-07-04 16:02:00,85.427,85.454,85.416,85.437,184300001.0
2006-07-04 16:03:00,85.44,85.477,85.41,85.452,83900000.0
2006-07-04 16:04:00,85.492,85.497,85.463,85.463,178799999.0
2006-07-04 16:05:00,85.488,85.514,85.476,85.496,229300000.0
2006-07-04 16:06:00,85.486,85.518,85.483,85.518,115500000.0
2006-07-04 16:07:00,85.521,85.539,85.504,85.521,131200002.0
2006-07-04 16:08:00,85.538,85.538,85.502,85.502,180099999.0
2006-07-04 16:09:00,85.527,85.534,85.502,85.502,290900003.0
2006-07-04 16:10:00,85.501,85.528,85.501,85.528,221200000.0
2006-07-04 16:11:00,85.52,85.537,85.501,85.52,181100000.0
2006-07-04 16:12:00,85.519,85.54,85.519,85.54,63800000.0
2006-07-04 16:13:00,85.543,85.545,85.527,85.529,219899999.0
2006-07-04 16:14:00,85.521,85.543,85.497,85.504,237200000.0
2006-07-04 16:15:00,85.506,85.529,85.503,85.514,211499995.0
2006-07-04 16:16:00,85.527,85.538,85.513,85.522,150200000.0
2006-07-04 16:17:00,85.524,85.545,85.512,85.536,275099999.0
2006-07-04 16:18:00,85.513,85.527,85.497,85.517,164999999.0
2006-07-04 16:19:00,85.506,85.523,85.501,85.52,88300000.0
2006-07-04 16:20:00,85.524,85.532,85.508,85.511,177700000.0
2006-07-04 16:21:00,85.502,85.523,85.495,85.521,166200002.0
2006-07-04 16:22:00,85.527,85.537,85.497,85.497,236400001.0
2006-07-04 16:23:00,85.505,85.535,85.495,85.507,231000001.0
2006-07-04 16:24:00,85.509,85.523,85.496,85.501,124700003.0
2006-07-04 16:25:00,85.518,85.533,85.501,85.501,177599999.0
2006-07-04 16:26:00,85.53,85.53,85.501,85.511,119200000.0
2006-07-04 16:27:00,85.514,85.53,85.501,85.514,245000001.0
2006-07-04 16:28:00,85.489,85.512,85.477,85.503,183800000.0
2006-07-04 16:29:00,85.508,85.515,85.495,85.499,194899997.0
2006-07-04 16:30:00,85.512,85.517,85.487,85.496,223000000.0
2006-07-04 16:31:00,85.495,85.514,85.485,85.495,192300000.0
2006-07-04 16:32:00,85.52,85.52,85.5,85.5,135699999.0
2006-07-04 16:33:00,85.5,85.52,85.5,85.515,161299997.0
2006-07-04 16:34:00,85.518,85.536,85.499,85.524,115399998.0
2006-07-04 16:35:00,85.513,85.537,85.508,85.537,89300000.0
2006-07-04 16:36:00,85.541,85.543,85.518,85.518,196499998.0
2006-07-04 16:37:00,85.548,85.548,85.522,85.528,148299999.0
2006-07-04 16:38:00,85.542,85.548,85.52,85.535,193400002.0
2006-07-04 16:39:00,85.536,85.548,85.518,85.537,233799999.0
2006-07-04 16:40:00,85.54,85.542,85.514,85.524,204100000.0
2006-07-04 16:41:00,85.53,85.546,85.52,85.537,234700000.0
2006-07-04 16:42:00,85.523,85.552,85.523,85.538,240600002.0
2006-07-04 16:43:00,85.538,85.544,85.524,85.53,110900000.0
2006-07-04 16:44:00,85.523,85.543,85.522,85.533,122400000.0
2006-07-04 16:45:00,85.532,85.532,85.506,85.509,194200002.0
2006-07-04 16:46:00,85.52,85.52,85.495,85.51,106400000.0
2006-07-04 16:47:00,85.52,85.52,85.494,85.518,98300000.0
2006-07-04 16:48:00,85.493,85.511,85.478,85.494,212300002.0
2006-07-04 16:49:00,85.49,85.508,85.484,85.484,260700000.0
2006-07-04 16:50:00,85.502,85.51,85.48,85.485,246599999.0
2006-07-04 16:51:00,85.49,85.511,85.49,85.507,124500002.0
2006-07-04 16:52:00,85.503,85.509,85.48,85.492,244999998.0
2006-07-04 16:53:00,85.497,85.507,85.484,85.484,251099999.0
2006-07-04 16:54:00,85.487,85.502,85.464,85.484,124600000.0
2006-07-04 16:55:00,85.5,85.51,85.486,85.487,86600000.0
2006-07-04 16:56:00,85.511,85.513,85.489,85.505,134599998.0
2006-07-04 16:57:00,85.485,85.522,85.482,85.522,261499998.0
2006-07-04 16:58:00,85.5,85.526,85.497,85.518,174299999.0
2006-07-04 16:59:00,85.517,85.539,85.505,85.521,127700001.0
2006-07-04 17:00:00,85.556,85.573,85.538,85.549,139999999.0
2006-07-04 17:01:00,85.533,85.533,85.478,85.494,239199996.0
2006-07-04 17:02:00,85.481,85.506,85.48,85.494,198300001.0
2006-07-04 17:03:00,85.494,85.508,85.473,85.5,230099999.0
2006-07-04 17:04:00,85.491,85.508,85.477,85.498,291600002.0
2006-07-04 17:05:00,85.484,85.502,85.483,85.497,86999998.0
2006-07-04 17:06:00,85.499,85.522,85.488,85.505,229499999.0
2006-07-04 17:07:00,85.479,85.495,85.478,85.483,113300000.0
2006-07-04 17:08:00,85.475,85.494,85.468,85.48,222799997.0
2006-07-04 17:09:00,85.48,85.49,85.451,85.451,260799997.0
2006-07-04 17:10:00,85.485,85.486,85.456,85.465,158099998.0
2006-07-04 17:11:00,85.486,85.5,85.465,85.474,298500000.0
2006-07-04 17:12:00,85.458,85.487,85.448,85.455,141699998.0
2006-07-04 17:13:00,85.437,85.463,85.435,85.46,182200003.0
2006-07-04 17:14:00,85.432,85.45,85.424,85.445,167100000.0
2006-07-04 17:15:00,85.451,85.48,85.447,85.48,152899999.0
2006-07-04 17:16:00,85.47,85.488,85.469,85.485,193700000.0
2006-07-04 17:17:00,85.494,85.52,85.489,85.509,160100002.0
2006-07-04 17:18:00,85.504,85.52,85.497,85.519,209000002.0
2006-07-04 17:19:00,85.485,85.51,85.476,85.493,210200003.0
2006-07-04 17:20:00,85.482,85.501,85.48,85.49,197200003.0
2006-07-04 17:21:00,85.488,85.492,85.468,85.478,324800005.0
2006-07-04 17:22:00,85.472,85.487,85.449,85.455,195300000.0
2006-07-04 17:23:00,85.448,85.464,85.434,85.446,173000000.0
2006-07-04 17:24:00,85.447,85.457,85.422,85.437,213900003.0
2006-07-04 17:25:00,85.438,85.459,85.434,85.453,247299998.0
2006-07-04 17:26:00,85.44,85.447,85.426,85.43,217200001.0
2006-07-04 17:27:00,85.442,85.442,85.417,85.417,101400000.0
2006-07-04 17:28:00,85.44,85.453,85.427,85.432,160999999.0
2006-07-04 17:29:00,85.438,85.446,85.41,85.431,216300000.0
2006-07-04 17:30:00,85.447,85.462,85.416,85.421,262299996.0
2006-07-04 17:31:00,85.42,85.438,85.406,85.42,142400002.0
2006-07-04 17:32:00,85.424,85.457,85.424,85.457,150400000.0
2006-07-04 17:33:00,85.455,85.46,85.416,85.436,195200002.0
2006-07-04 17:34:00,85.458,85.461,85.434,85.443,96000000.0
2006-07-04 17:35:00,85.469,85.48,85.44,85.45,161099999.0
2006-07-04 17:36:00,85.426,85.448,85.416,85.424,121299999.0
2006-07-04 17:37:00,85.424,85.437,85.418,85.432,149599997.0
2006-07-04 17:38:00,85.426,85.46,85.426,85.443,227099998.0
2006-07-04 17:39:00,85.433,85.45,85.417,85.445,144300000.0
2006-07-04 17:40:00,85.442,85.442,85.404,85.415,98400002.0
2006-07-04 17:41:00,85.407,85.424,85.375,85.395,242499999.0
2006-07-04 17:42:00,85.402,85.41,85.388,85.391,184200003.0
2006-07-04 17:43:00,85.382,85.4,85.356,85.36,165000001.0
2006-07-04 17:44:00,85.364,85.368,85.328,85.354,189700001.0
2006-07-04 17:45:00,85.358,85.383,85.343,85.354,200599998.0
2006-07-04 17:46:00,85.363,85.397,85.363,85.397,91400001.0
2006-07-04 17:47:00,85.372,85.405,85.372,85.404,142200000.0
2006-07-04 17:48:00,85.399,85.411,85.38,85.388,218199996.0
2006-07-04 17:49:00,85.375,85.398,85.325,85.325,202199998.0
2006-07-04 17:50:00,85.306,85.332,85.302,85.319,154800000.0
2006-07-04 17:51:00,85.304,85.338,85.304,85.325,305599998.0
2006-07-04 17:52:00,85.324,85.354,85.319,85.342,131600000.0
2006-07-04 17:53:00,85.339,85.346,85.319,85.322,201199999.0
2006-07-04 17:54:00,85.34,85.34,85.305,85.311,142300000.0
2006-07-04 17:55:00,85.325,85.353,85.324,85.338,204899999.0
2006-07-04 17:56:00,85.333,85.334,85.313,85.313,105300001.0
2006-07-04 17:57:00,85.313,85.323,85.296,85.317,134500000.0
2006-07-04 17:58:00,85.315,85.32,85.291,85.291,340099997.0
2006-07-04 17:59:00,85.297,85.314,85.294,85.308,230099997.0
2006-07-04 18:00:00,85.289,85.315,85.256,85.286,292299997.0
2006-07-04 18:01:00,85.298,85.309,85.28,85.303,1031200002.0
2006-07-04 18:02:00,85.311,85.319,85.278,85.278,1728900003.0
2006-07-04 18:03:00,85.38,85.39,85.34,85.36,1501599997.0
2006-07-04 18:04:00,85.288,85.31,85.278,85.297,1501599997.0
2006-07-04 18:05:00,85.299,85.302,85.271,85.28,1977099992.0
2006-07-04 18:06:00,85.274,85.291,85.26,85.262,1814099989.0
2006-07-04 18:07:00,85.229,85.251,85.22,85.238,2015299993.0
2006-07-04 18:08:00,85.239,85.254,85.206,85.223,2059299986.0
2006-07-04 18:09:00,85.222,85.248,85.22,85.225,1700700009.0
2006-07-04 18:10:00,85.235,85.251,85.221,85.236,1623499997.0
2006-07-04 18:11:00,85.232,85.25,85.222,85.236,965500001.0
2006-07-04 18:12:00,85.237,85.254,85.221,85.223,1158899995.0
2006-07-04 18:13:00,85.211,85.245,85.21,85.228,1410099992.0
2006-07-04 18:14:00,85.205,85.227,85.193,85.225,1549599997.0
2006-07-04 18:15:00,85.28,85.29,85.25,85.27,2018099980.0
2006-07-04 18:16:00,85.223,85.238,85.207,85.216,2018099980.0
2006-07-04 18:17:00,85.213,85.238,85.21,85.227,643300000.0
2006-07-04 18:18:00,85.224,85.231,85.193,85.222,1307899990.0
2006-07-04 18:19:00,85.205,85.237,85.204,85.214,1816900003.0
2006-07-04 18:20:00,85.214,85.237,85.206,85.218,1546699998.0
2006-07-04 18:21:00,85.23,85.237,85.204,85.21,1516899986.0
2006-07-04 18:22:00,85.231,85.244,85.212,85.224,1591599991.0
2006-07-04 18:23:00,85.28,85.31,85.26,85.27,1350700001.0
2006-07-04 18:24:00,85.22,85.225,85.201,85.22,1350700001.0
2006-07-04 18:25:00,85.27,85.28,85.26,85.27,1648200000.0
2006-07-04 18:26:00,85.224,85.24,85.206,85.212,1648200000.0
2006-07-04 18:27:00,85.228,85.244,85.214,85.227,1286699999.0
2006-07-04 18:28:00,85.224,85.25,85.216,85.233,1207100005.0
2006-07-04 18:29:00,85.239,85.24,85.215,85.222,1404999990.0
2006-07-04 18:30:00,85.222,85.238,85.207,85.215,795899996.0
2006-07-04 18:31:00,85.224,85.224,85.196,85.196,1252799997.0
2006-07-04 18:32:00,85.193,85.22,85.19,85.215,1771099988.0
2006-07-04 18:33:00,85.224,85.245,85.203,85.243,1956299999.0
2006-07-04 18:34:00,85.24,85.249,85.216,85.217,1673999995.0
2006-07-04 18:35:00,85.219,85.239,85.214,85.233,1486199997.0
2006-07-04 18:36:00,85.238,85.243,85.212,85.232,1495600006.0
2006-07-04 18:37:00,85.23,85.23,85.204,85.21,1235200001.0
2006-07-04 18:38:00,85.238,85.248,85.226,85.228,619300001.0
2006-07-04 18:39:00,85.234,85.258,85.231,85.257,415799994.0
2006-07-04 18:40:00,85.238,85.265,85.235,85.255,703900000.0
2006-07-04 18:41:00,85.26,85.265,85.235,85.239,812499996.0
2006-07-04 18:42:00,85.238,85.265,85.238,85.26,701900000.0
2006-07-04 18:43:00,85.26,85.267,85.245,85.251,1411599993.0
2006-07-04 18:44:00,85.26,85.26,85.226,85.226,767900000.0
2006-07-04 18:45:00,85.24,85.265,85.23,85.25,1136299996.0
2006-07-04 18:46:00,85.255,85.26,85.232,85.242,765199999.0
2006-07-04 18:47:00,85.254,85.258,85.228,85.245,482800003.0
2006-07-04 18:48:00,85.254,85.257,85.233,85.233,741299997.0
2006-07-04 18:49:00,85.225,85.247,85.213,85.227,785400002.0
2006-07-04 18:50:00,85.236,85.255,85.213,85.213,954799996.0
2006-07-04 18:51:00,85.238,85.26,85.224,85.234,360500001.0
2006-07-04 18:52:00,85.235,85.253,85.218,85.219,873099996.0
2006-07-04 18:53:00,85.207,85.235,85.191,85.215,947299993.0
2006-07-04 18:54:00,85.211,85.237,85.206,85.237,749499997.0
2006-07-04 18:55:00,85.235,85.243,85.212,85.221,1099999991.0
2006-07-04 18:56:00,85.216,85.252,85.216,85.242,594999997.0
2006-07-04 18:57:00,85.226,85.255,85.226,85.247,390200001.0
2006-07-04 18:58:00,85.237,85.261,85.216,85.23,1152199999.0
2006-07-04 18:59:00,85.245,85.258,85.234,85.252,862400002.0
2006-07-04 19:00:00,85.248,85.263,85.231,85.241,612800001.0
2006-07-04 19:01:00,85.257,85.268,85.239,85.245,703999996.0
2006-07-04 19:02:00,85.264,85.275,85.244,85.266,319000002.0
2006-07-04 19:03:00,85.27,85.27,85.242,85.25,776300002.0
2006-07-04 19:04:00,85.246,85.279,85.246,85.26,654299999.0
2006-07-04 19:05:00,85.265,85.282,85.253,85.267,637700000.0
2006-07-04 19:06:00,85.275,85.297,85.259,85.259,500600000.0
2006-07-04 19:07:00,85.27,85.295,85.268,85.29,1034500000.0
2006-07-04 19:08:00,85.29,85.29,85.26,85.26,905399999.0
2006-07-04 19:09:00,85.269,85.316,85.269,85.296,618599995.0
2006-07-04 19:10:00,85.295,85.3,85.27,85.27,559099999.0
2006-07-04 19:11:00,85.276,85.297,85.276,85.295,164900001.0
2006-07-04 19:12:00,85.293,85.293,85.26,85.263,356199998.0
2006-07-04 19:13:00,85.273,85.28,85.251,85.255,376100000.0
2006-07-04 19:14:00,85.275,85.279,85.251,85.254,522399996.0
2006-07-04 19:15:00,85.265,85.277,85.245,85.264,586199999.0
2006-07-04 19:16:00,85.275,85.285,85.259,85.263,376999999.0
2006-07-04 19:17:00,85.282,85.287,85.265,85.275,645299998.0
2006-07-04 19:18:00,85.288,85.288,85.256,85.256,512600000.0
2006-07-04 19:19:00,85.285,85.29,85.266,85.278,664399996.0
2006-07-04 19:20:00,85.29,85.295,85.271,85.271,407600000.0
2006-07-04 19:21:00,85.276,85.29,85.259,85.285,286799997.0
2006-07-04 19:22:00,85.267,85.29,85.222,85.285,255100000.0
2006-07-04 19:23:00,85.285,85.295,85.256,85.285,1369399996.0
2006-07-04 19:24:00,85.269,85.298,85.267,85.29,584800000.0
2006-07-04 19:25:00,85.276,85.298,85.264,85.286,1026700002.0
2006-07-04 19:26:00,85.294,85.297,85.264,85.271,1234700002.0
2006-07-04 19:27:00,85.285,85.29,85.267,85.272,939399991.0
2006-07-04 19:28:00,85.282,85.29,85.265,85.27,605000005.0
2006-07-04 19:29:00,85.267,85.292,85.26,85.283,587799996.0
2006-07-04 19:30:00,85.264,85.277,85.242,85.27,832499994.0
2006-07-04 19:31:00,85.273,85.28,85.257,85.262,539499995.0
2006-07-04 19:32:00,85.283,85.289,85.261,85.265,894899994.0
2006-07-04 19:33:00,85.275,85.288,85.257,85.272,703299998.0
2006-07-04 19:34:00,85.26,85.28,85.257,85.275,787199999.0
2006-07-04 19:35:00,85.28,85.28,85.249,85.25,795500005.0
2006-07-04 19:36:00,85.275,85.28,85.257,85.257,505500004.0
2006-07-04 19:37:00,85.272,85.278,85.247,85.265,196700001.0
2006-07-04 19:38:00,85.276,85.287,85.255,85.257,928299993.0
2006-07-04 19:39:00,85.265,85.283,85.24,85.262,973299997.0
2006-07-04 19:40:00,85.285,85.29,85.26,85.262,579500002.0
2006-07-04 19:41:00,85.285,85.294,85.262,85.273,798600003.0
2006-07-04 19:42:00,85.275,85.286,85.252,85.27,563300002.0
2006-07-04 19:43:00,85.261,85.294,85.261,85.293,284900000.0
2006-07-04 19:44:00,85.281,85.296,85.253,85.272,512800004.0
2006-07-04 19:45:00,85.254,85.29,85.254,85.29,454799996.0
2006-07-04 19:46:00,85.277,85.289,85.259,85.263,327300000.0
2006-07-04 19:47:00,85.27,85.28,85.25,85.258,353799997.0
2006-07-04 19:48:00,85.259,85.28,85.241,85.273,902899995.0
2006-07-04 19:49:00,85.249,85.266,85.221,85.232,602399997.0
2006-07-04 19:50:00,85.24,85.26,85.23,85.26,475800000.0
2006-07-04 19:51:00,85.252,85.258,85.232,85.232,335800003.0
2006-07-04 19:52:00,85.248,85.256,85.218,85.235,424599997.0
2006-07-04 19:53:00,85.256,85.262,85.233,85.238,831900008.0
2006-07-04 19:54:00,85.248,85.248,85.213,85.213,745400005.0
2006-07-04 19:55:00,85.229,85.229,85.186,85.186,329399999.0
2006-07-04 19:56:00,85.175,85.196,85.164,85.183,345999999.0
2006-07-04 19:57:00,85.183,85.21,85.183,85.205,449999999.0
2006-07-04 19:58:00,85.203,85.205,85.178,85.179,823899994.0
2006-07-04 19:59:00,85.175,85.205,85.172,85.195,785699989.0
2006-07-04 20:00:00,85.196,85.196,85.165,85.175,366400001.0
2006-07-04 20:01:00,85.188,85.204,85.17,85.179,473099996.0
2006-07-04 20:02:00,85.2,85.2,85.171,85.18,595099997.0
2006-07-04 20:03:00,85.18,85.2,85.178,85.195,338799997.0
2006-07-04 20:04:00,85.202,85.208,85.143,85.194,378100003.0
2006-07-04 20:05:00,85.21,85.21,85.163,85.205,470700000.0
2006-07-04 20:06:00,85.186,85.21,85.186,85.205,771399999.0
2006-07-04 20:07:00,85.205,85.215,85.183,85.199,606099996.0
2006-07-04 20:08:00,85.207,85.207,85.167,85.178,476499998.0
2006-07-04 20:09:00,85.199,85.222,85.189,85.194,594000006.0
2006-07-04 20:10:00,85.201,85.227,85.198,85.227,769999999.0
2006-07-04 20:11:00,85.23,85.23,85.203,85.208,696200004.0
2006-07-04 20:12:00,85.211,85.237,85.199,85.237,1516600005.0
2006-07-04 20:13:00,85.237,85.237,85.205,85.208,575600005.0
2006-07-04 20:14:00,85.219,85.238,85.206,85.238,483299999.0
2006-07-04 20:15:00,85.219,85.24,85.214,85.235,663499995.0
2006-07-04 20:16:00,85.232,85.245,85.205,85.211,676899995.0
2006-07-04 20:17:00,85.223,85.24,85.215,85.235,474400003.0
2006-07-04 20:18:00,85.235,85.252,85.22,85.241,183099999.0
2006-07-04 20:19:00,85.248,85.262,85.231,85.255,383499994.0
2006-07-04 20:20:00,85.238,85.259,85.226,85.256,776300000.0
2006-07-04 20:21:00,85.255,85.263,85.236,85.245,613200002.0
2006-07-04 20:22:00,85.25,85.258,85.221,85.23,843799997.0
2006-07-04 20:23:00,85.244,85.25,85.222,85.237,610200001.0
2006-07-04 20:24:00,85.245,85.255,85.224,85.23,390600000.0
2006-07-04 20:25:00,85.243,85.246,85.216,85.226,696899994.0
2006-07-04 20:26:00,85.25,85.25,85.217,85.22,464700001.0
2006-07-04 20:27:00,85.245,85.25,85.229,85.23,353800000.0
2006-07-04 20:28:00,85.246,85.262,85.233,85.233,1110699999.0
2006-07-04 20:29:00,85.241,85.265,85.227,85.25,1460299995.0
2006-07-04 20:30:00,85.24,85.265,85.238,85.252,1358199988.0
2006-07-04 20:31:00,85.26,85.26,85.232,85.244,968499998.0
2006-07-04 20:32:00,85.245,85.257,85.226,85.233,1123899989.0
2006-07-04 20:33:00,85.257,85.26,85.234,85.245,552199997.0
2006-07-04 20:34:00,85.26,85.26,85.232,85.232,342100000.0
2006-07-04 20:35:00,85.243,85.26,85.23,85.25,448399992.0
2006-07-04 20:36:00,85.255,85.26,85.231,85.246,582800004.0
2006-07-04 20:37:00,85.23,85.265,85.23,85.257,506099999.0
2006-07-04 20:38:00,85.251,85.262,85.223,85.261,800099999.0
2006-07-04 20:39:00,85.247,85.268,85.238,85.26,536100005.0
2006-07-04 20:40:00,85.249,85.27,85.24,85.26,1393999994.0
2006-07-04 20:41:00,85.268,85.268,85.244,85.25,1029999998.0
2006-07-04 20:42:00,85.265,85.273,85.245,85.257,965199999.0
2006-07-04 20:43:00,85.254,85.283,85.253,85.283,877799993.0
2006-07-04 20:44:00,85.285,85.29,85.263,85.281,655499994.0
2006-07-04 20:45:00,85.297,85.306,85.275,85.283,550999999.0
2006-07-04 20:46:00,85.29,85.292,85.26,85.26,605299995.0
2006-07-04 20:47:00,85.282,85.303,85.274,85.288,1032200006.0
2006-07-04 20:48:00,85.269,85.3,85.263,85.277,680199999.0
2006-07-04 20:49:00,85.26,85.29,85.248,85.29,500300004.0
2006-07-04 20:50:00,85.298,85.301,85.261,85.297,1203500002.0
2006-07-04 20:51:00,85.282,85.3,85.282,85.298,434700000.0
2006-07-04 20:52:00,85.273,85.295,85.27,85.287,466800000.0
2006-07-04 20:53:00,85.272,85.295,85.266,85.282,1118599998.0
2006-07-04 20:54:00,85.277,85.29,85.255,85.268,568900001.0
2006-07-04 20:55:00,85.285,85.292,85.264,85.267,1131100010.0
2006-07-04 20:56:00,85.281,85.297,85.262,85.27,685199996.0
2006-07-04 20:57:00,85.269,85.29,85.261,85.282,650799998.0
2006-07-04 20:58:00,85.28,85.29,85.261,85.27,1216299999.0
2006-07-04 20:59:00,85.28,85.292,85.257,85.285,1325000000.0
2006-07-04 21:00:00,85.276,85.305,85.276,85.276,1080200003.0
2006-07-04 21:01:00,85.282,85.3,85.271,85.293,1044800003.0
2006-07-04 21:02:00,85.284,85.3,85.28,85.295,488799999.0
2006-07-04 21:03:00,85.295,85.297,85.272,85.279,340199998.0
2006-07-04 21:04:00,85.292,85.296,85.258,85.258,393300003.0
2006-07-04 21:05:00,85.28,85.3,85.256,85.28,901799996.0
2006-07-04 21:06:00,85.293,85.293,85.266,85.275,614100004.0
2006-07-04 21:07:00,85.274,85.3,85.259,85.27,606299996.0
2006-07-04 21:08:00,85.279,85.3,85.265,85.292,818999992.0
2006-07-04 21:09:00,85.283,85.308,85.278,85.303,241100001.0
2006-07-04 21:10:00,85.305,85.31,85.264,85.287,761699997.0
2006-07-04 21:11:00,85.295,85.321,85.292,85.298,452400000.0
2006-07-04 21:12:00,85.3,85.32,85.293,85.302,305299997.0
2006-07-04 21:13:00,85.3,85.32,85.295,85.3,400099998.0
2006-07-04 21:14:00,85.315,85.32,85.294,85.296,735899998.0
2006-07-04 21:15:00,85.31,85.32,85.277,85.287,951500007.0
2006-07-04 21:16:00,85.307,85.317,85.286,85.297,982499994.0
2006-07-04 21:17:00,85.298,85.32,85.284,85.31,856800001.0
2006-07-04 21:18:00,85.295,85.317,85.277,85.317,813500004.0
2006-07-04 21:19:00,85.312,85.318,85.29,85.292,754600002.0
2006-07-04 21:20:00,85.302,85.317,85.287,85.298,1214799997.0
2006-07-04 21:21:00,85.303,85.32,85.294,85.315,936900000.0
2006-07-04 21:22:00,85.306,85.335,85.301,85.332,831199993.0
2006-07-04 21:23:00,85.317,85.336,85.311,85.328,628499999.0
2006-07-04 21:24:00,85.323,85.328,85.298,85.298,844299994.0
2006-07-04 21:25:00,85.305,85.341,85.3,85.335,1082100004.0
2006-07-04 21:26:00,85.325,85.348,85.323,85.339,499099996.0
2006-07-04 21:27:00,85.32,85.335,85.31,85.327,551699997.0
2006-07-04 21:28:00,85.327,85.376,85.308,85.353,277499999.0
2006-07-04 21:29:00,85.372,85.395,85.372,85.39,627699995.0
2006-07-04 21:30:00,85.383,85.502,85.37,85.436,338400001.0
2006-07-04 21:31:00,85.469,85.48,85.431,85.438,280800000.0
2006-07-04 21:32:00,85.432,85.46,85.415,85.444,385500001.0
2006-07-04 21:33:00,85.444,85.47,85.432,85.47,427899998.0
2006-07-04 21:34:00,85.478,85.478,85.423,85.427,164400000.0
2006-07-04 21:35:00,85.432,85.455,85.432,85.447,531100002.0
2006-07-04 21:36:00,85.422,85.442,85.401,85.411,446999994.0
2006-07-04 21:37:00,85.405,85.429,85.401,85.41,576800003.0
2006-07-04 21:38:00,85.418,85.418,85.394,85.394,140299999.0
2006-07-04 21:39:00,85.395,85.418,85.392,85.413,334099999.0
2006-07-04 21:40:00,85.405,85.419,85.377,85.378,611799993.0
2006-07-04 21:41:00,85.387,85.405,85.379,85.38,380000000.0
2006-07-04 21:42:00,85.379,85.4,85.369,85.4,392400001.0
2006-07-04 21:43:00,85.399,85.399,85.365,85.368,388499999.0
2006-07-04 21:44:00,85.354,85.393,85.354,85.391,1248199996.0
2006-07-04 21:45:00,85.374,85.4,85.366,85.393,379699999.0
2006-07-04 21:46:00,85.368,85.405,85.365,85.379,173600000.0
2006-07-04 21:47:00,85.356,85.377,85.346,85.369,447799998.0
2006-07-04 21:48:00,85.373,85.397,85.338,85.375,650899993.0
2006-07-04 21:49:00,85.377,85.379,85.313,85.313,348200001.0
2006-07-04 21:50:00,85.312,85.348,85.312,85.348,191199999.0
2006-07-04 21:51:00,85.349,85.381,85.319,85.36,300700002.0
2006-07-04 21:52:00,85.376,85.38,85.356,85.363,152900000.0
2006-07-04 21:53:00,85.366,85.396,85.355,85.393,578599999.0
2006-07-04 21:54:00,85.384,85.431,85.364,85.417,343999997.0
2006-07-04 21:55:00,85.418,85.418,85.384,85.384,203899999.0
2006-07-04 21:56:00,85.386,85.416,85.379,85.399,326399998.0
2006-07-04 21:57:00,85.409,85.44,85.409,85.43,104400001.0
2006-07-04 21:58:00,85.415,85.449,85.41,85.427,195500000.0
2006-07-04 21:59:00,85.417,85.434,85.406,85.433,474099998.0
2006-07-04 22:00:00,85.431,85.431,85.392,85.392,614100001.0
2006-07-04 22:01:00,85.396,85.422,85.38,85.4,556700002.0
2006-07-04 22:02:00,85.4,85.406,85.327,85.359,721899999.0
2006-07-04 22:03:00,85.358,85.376,85.338,85.342,531799993.0
2006-07-04 22:04:00,85.36,85.373,85.347,85.369,629799991.0
2006-07-04 22:05:00,85.352,85.352,85.296,85.324,193199997.0
2006-07-04 22:06:00,85.324,85.355,85.316,85.355,272700001.0
2006-07-04 22:07:00,85.353,85.353,85.33,85.345,335900002.0
2006-07-04 22:08:00,85.348,85.354,85.333,85.339,148700000.0
2006-07-04 22:09:00,85.347,85.37,85.331,85.352,136600000.0
2006-07-04 22:10:00,85.379,85.436,85.378,85.408,229999998.0
2006-07-04 22:11:00,85.404,85.434,85.391,85.425,467099998.0
2006-07-04 22:12:00,85.405,85.43,85.374,85.43,388099999.0
2006-07-04 22:13:00,85.44,85.462,85.423,85.432,424000000.0
2006-07-04 22:14:00,85.424,85.458,85.423,85.442,283899998.0
2006-07-04 22:15:00,85.443,85.45,85.42,85.426,296099998.0
2006-07-04 22:16:00,85.43,85.454,85.404,85.418,480199998.0
2006-07-04 22:17:00,85.431,85.484,85.42,85.463,173599999.0
2006-07-04 22:18:00,85.475,85.482,85.422,85.424,461999998.0
2006-07-04 22:19:00,85.422,85.467,85.421,85.452,326199999.0
2006-07-04 22:20:00,85.433,85.454,85.425,85.429,316699997.0
2006-07-04 22:21:00,85.447,85.452,85.43,85.437,201799999.0
2006-07-04 22:22:00,85.451,85.485,85.44,85.467,330499995.0
2006-07-04 22:23:00,85.445,85.476,85.424,85.472,409400005.0
2006-07-04 22:24:00,85.456,85.487,85.453,85.484,382299999.0
2006-07-04 22:25:00,85.487,85.494,85.469,85.472,283700000.0
2006-07-04 22:26:00,85.489,85.503,85.477,85.482,145699998.0
2006-07-04 22:27:00,85.47,85.489,85.437,85.459,677400001.0
2006-07-04 22:28:00,85.44,85.462,85.43,85.439,361000003.0
2006-07-04 22:29:00,85.426,85.435,85.394,85.417,344800002.0
2006-07-04 22:30:00,85.42,85.435,85.406,85.434,159299998.0
2006-07-04 22:31:00,85.443,85.461,85.41,85.437,559400003.0
2006-07-04 22:32:00,85.469,85.479,85.451,85.451,402700003.0
2006-07-04 22:33:00,85.468,85.5,85.457,85.483,594799992.0
2006-07-04 22:34:00,85.457,85.496,85.457,85.486,478800004.0
2006-07-04 22:35:00,85.485,85.485,85.463,85.469,291200002.0
2006-07-04 22:36:00,85.481,85.489,85.465,85.468,330600004.0
2006-07-04 22:37:00,85.486,85.486,85.451,85.461,263099996.0
2006-07-04 22:38:00,85.449,85.471,85.409,85.44,240999998.0
2006-07-04 22:39:00,85.42,85.443,85.407,85.423,296299996.0
2006-07-04 22:40:00,85.387,85.412,85.373,85.392,234999999.0
2006-07-04 22:41:00,85.363,85.383,85.348,85.36,245500001.0
2006-07-04 22:42:00,85.36,85.387,85.34,85.354,322800001.0
2006-07-04 22:43:00,85.365,85.409,85.363,85.409,293999998.0
2006-07-04 22:44:00,85.391,85.402,85.362,85.363,468800001.0
2006-07-04 22:45:00,85.367,85.44,85.367,85.44,550699999.0
2006-07-04 22:46:00,85.437,85.444,85.382,85.382,294699995.0
2006-07-04 22:47:00,85.418,85.425,85.396,85.396,281399999.0
2006-07-04 22:48:00,85.415,85.438,85.403,85.425,416999998.0
2006-07-04 22:49:00,85.424,85.435,85.388,85.406,279900001.0
2006-07-04 22:50:00,85.411,85.447,85.402,85.443,185200000.0
2006-07-04 22:51:00,85.427,85.479,85.427,85.467,237500002.0
2006-07-04 22:52:00,85.449,85.48,85.43,85.438,195999999.0
2006-07-04 22:53:00,85.426,85.444,85.403,85.438,439400000.0
2006-07-04 22:54:00,85.443,85.45,85.413,85.42,298699994.0
2006-07-04 22:55:00,85.444,85.452,85.417,85.417,285700000.0
2006-07-04 22:56:00,85.44,85.447,85.414,85.428,230699996.0
2006-07-04 22:57:00,85.432,85.458,85.408,85.455,276099995.0
2006-07-04 22:58:00,85.454,85.457,85.388,85.432,118799999.0
2006-07-04 22:59:00,85.439,85.47,85.388,85.43,623900002.0
2006-07-04 23:00:00,85.463,85.496,85.434,85.445,352299997.0
2006-07-04 23:01:00,85.441,85.468,85.366,85.445,203399996.0
2006-07-04 23:02:00,85.468,85.487,85.445,85.463,231800000.0
2006-07-04 23:03:00,85.46,85.509,85.449,85.449,219299999.0
2006-07-04 23:04:00,85.435,85.525,85.435,85.469,232300001.0
2006-07-04 23:05:00,85.472,85.504,85.462,85.464,76100000.0
2006-07-04 23:06:00,85.463,85.525,85.447,85.497,241400001.0
2006-07-04 23:07:00,85.493,85.507,85.467,85.472,185200000.0
2006-07-04 23:08:00,85.487,85.489,85.444,85.477,256100001.0
2006-07-04 23:09:00,85.488,85.495,85.438,85.439,171199999.0
2006-07-04 23:10:00,85.448,85.458,85.408,85.408,263400006.0
2006-07-04 23:11:00,85.414,85.45,85.401,85.438,157499999.0
2006-07-04 23:12:00,85.435,85.465,85.415,85.445,180199998.0
2006-07-04 23:13:00,85.439,85.456,85.425,85.427,155500000.0
2006-07-04 23:14:00,85.42,85.471,85.406,85.42,237800000.0
2006-07-04 23:15:00,85.445,85.46,85.409,85.409,209100001.0
2006-07-04 23:16:00,85.431,85.454,85.419,85.428,233800001.0
2006-07-04 23:17:00,85.435,85.474,85.417,85.424,238300000.0
2006-07-04 23:18:00,85.442,85.45,85.414,85.431,148699998.0
2006-07-04 23:19:00,85.411,85.441,85.383,85.423,261699997.0
2006-07-04 23:20:00,85.414,85.458,85.414,85.434,177500000.0
2006-07-04 23:21:00,85.438,85.463,85.417,85.421,194599998.0
2006-07-04 23:22:00,85.45,85.453,85.358,85.379,206800002.0
2006-07-04 23:23:00,85.418,85.465,85.409,85.411,242399997.0
2006-07-04 23:24:00,85.42,85.455,85.411,85.44,137099999.0
2006-07-04 23:25:00,85.435,85.457,85.426,85.448,121000002.0
2006-07-04 23:26:00,85.418,85.444,85.403,85.426,200600002.0
2006-07-04 23:27:00,85.423,85.448,85.423,85.448,179400000.0
2006-07-04 23:28:00,85.435,85.451,85.428,85.45,220899998.0
2006-07-04 23:29:00,85.434,85.467,85.426,85.467,211699998.0
2006-07-04 23:30:00,85.47,85.47,85.444,85.444,167300001.0
2006-07-04 23:31:00,85.469,85.469,85.42,85.44,189699997.0
2006-07-04 23:32:00,85.428,85.466,85.428,85.466,119699999.0
2006-07-04 23:33:00,85.48,85.495,85.472,85.477,176699997.0
2006-07-04 23:34:00,85.471,85.508,85.471,85.475,198800001.0
2006-07-04 23:35:00,85.497,85.516,85.485,85.492,235699998.0
2006-07-04 23:36:00,85.503,85.533,85.494,85.525,289700005.0
2006-07-04 23:37:00,85.535,85.546,85.496,85.528,183200000.0
2006-07-04 23:38:00,85.517,85.531,85.501,85.502,147899998.0
2006-07-04 23:39:00,85.533,85.553,85.492,85.539,180000000.0
2006-07-04 23:40:00,85.525,85.574,85.525,85.574,269500000.0
2006-07-04 23:41:00,85.576,85.576,85.538,85.54,343699993.0
2006-07-04 23:42:00,85.557,85.572,85.541,85.554,236100003.0
2006-07-04 23:43:00,85.562,85.579,85.538,85.565,144400000.0
2006-07-04 23:44:00,85.582,85.584,85.556,85.556,169800000.0
2006-07-04 23:45:00,85.551,85.581,85.551,85.57,187099998.0
2006-07-04 23:46:00,85.567,85.587,85.563,85.583,146099999.0
2006-07-04 23:47:00,85.587,85.596,85.571,85.575,122599999.0
2006-07-04 23:48:00,85.583,85.603,85.572,85.574,151099996.0
2006-07-04 23:49:00,85.568,85.591,85.545,85.569,164199999.0
2006-07-04 23:50:00,85.565,85.591,85.563,85.573,221499999.0
2006-07-04 23:51:00,85.522,85.572,85.522,85.572,228799998.0
2006-07-04 23:52:00,85.567,85.583,85.53,85.535,192499998.0
2006-07-04 23:53:00,85.502,85.545,85.486,85.545,112299998.0
2006-07-04 23:54:00,85.555,85.555,85.54,85.54,152599996.0
2006-07-04 23:55:00,85.548,85.56,85.536,85.555,241200001.0
2006-07-04 23:56:00,85.556,85.568,85.542,85.555,95000000.0
2006-07-04 23:57:00,85.57,85.582,85.558,85.558,96599999.0
2006-07-04 23:58:00,85.568,85.584,85.555,85.555,213099995.0
2006-07-04 23:59:00,85.568,85.589,85.562,85.586,292199999.0
2006-07-05 00:00:00,85.58,85.605,85.557,85.565,145000000.0
2006-07-05 00:01:00,85.551,85.579,85.535,85.546,212899998.0
2006-07-05 00:02:00,85.534,85.556,85.522,85.556,170500001.0
2006-07-05 00:03:00,85.536,85.57,85.536,85.57,198600000.0
2006-07-05 00:04:00,85.574,85.576,85.546,85.556,183199999.0
2006-07-05 00:05:00,85.559,85.592,85.559,85.585,230900001.0
2006-07-05 00:06:00,85.575,85.588,85.56,85.582,79600001.0
2006-07-05 00:07:00,85.567,85.595,85.567,85.592,142300000.0
2006-07-05 00:08:00,85.56,85.588,85.56,85.585,178700000.0
2006-07-05 00:09:00,85.57,85.594,85.559,85.594,141500000.0
2006-07-05 00:10:00,85.573,85.608,85.566,85.605,229499999.0
2006-07-05 00:11:00,85.606,85.624,85.586,85.586,220700000.0
2006-07-05 00:12:00,85.584,85.605,85.576,85.589,164099999.0
2006-07-05 00:13:00,85.585,85.595,85.567,85.575,289999998.0
2006-07-05 00:14:00,85.594,85.626,85.589,85.593,231799998.0
2006-07-05 00:15:00,85.584,85.606,85.579,85.606,111400000.0
2006-07-05 00:16:00,85.59,85.606,85.572,85.6,223399998.0
2006-07-05 00:17:00,85.617,85.622,85.592,85.593,223000003.0
2006-07-05 00:18:00,85.61,85.62,85.574,85.574,132299999.0
2006-07-05 00:19:00,85.575,85.603,85.575,85.603,117799999.0
2006-07-05 00:20:00,85.58,85.599,85.569,85.587,166800004.0
2006-07-05 00:21:00,85.556,85.603,85.556,85.603,71699999.0
2006-07-05 00:22:00,85.601,85.628,85.596,85.609,293300001.0
2006-07-05 00:23:00,85.593,85.625,85.59,85.625,307300001.0
2006-07-05 00:24:00,85.595,85.618,85.592,85.61,151800000.0
2006-07-05 00:25:00,85.615,85.621,85.599,85.603,178699998.0
2006-07-05 00:26:00,85.592,85.611,85.575,85.587,187599996.0
2006-07-05 00:27:00,85.589,85.597,85.568,85.583,242199998.0
2006-07-05 00:28:00,85.592,85.598,85.571,85.574,290599996.0
2006-07-05 00:29:00,85.604,85.615,85.582,85.603,161900002.0
2006-07-05 00:30:00,85.575,85.611,85.575,85.601,205700000.0
2006-07-05 00:31:00,85.593,85.621,85.593,85.621,202600002.0
2006-07-05 00:32:00,85.613,85.639,85.609,85.633,118900000.0
2006-07-05 00:33:00,85.633,85.638,85.612,85.612,227799993.0
2006-07-05 00:34:00,85.618,85.618,85.589,85.589,187799998.0
2006-07-05 00:35:00,85.585,85.607,85.585,85.598,126900002.0
2006-07-05 00:36:00,85.589,85.603,85.582,85.593,296799997.0
2006-07-05 00:37:00,85.562,85.59,85.56,85.58,220499998.0
2006-07-05 00:38:00,85.587,85.606,85.562,85.578,239100003.0
2006-07-05 00:39:00,85.586,85.589,85.567,85.573,82999999.0
2006-07-05 00:40:00,85.588,85.609,85.576,85.579,253499997.0
2006-07-05 00:41:00,85.605,85.605,85.579,85.58,162200003.0
2006-07-05 00:42:00,85.554,85.591,85.549,85.565,213900002.0
2006-07-05 00:43:00,85.543,85.577,85.528,85.562,183899998.0
2006-07-05 00:44:00,85.555,85.577,85.548,85.563,149600001.0
2006-07-05 00:45:00,85.568,85.57,85.532,85.532,168699997.0
2006-07-05 00:46:00,85.569,85.596,85.563,85.579,137699996.0
2006-07-05 00:47:00,85.587,85.587,85.565,85.577,150999999.0
2006-07-05 00:48:00,85.563,85.58,85.546,85.564,149300001.0
2006-07-05 00:49:00,85.577,85.6,85.564,85.586,143699999.0
2006-07-05 00:50:00,85.596,85.605,85.574,85.587,194999999.0
2006-07-05 00:51:00,85.595,85.631,85.584,85.588,289700004.0
2006-07-05 00:52:00,85.599,85.614,85.568,85.568,221699999.0
2006-07-05 00:53:00,85.561,85.58,85.546,85.565,157899998.0
2006-07-05 00:54:00,85.583,85.585,85.546,85.546,169999999.0
2006-07-05 00:55:00,85.54,85.562,85.536,85.555,275899997.0
2006-07-05 00:56:00,85.544,85.564,85.544,85.561,128800000.0
2006-07-05 00:57:00,85.562,85.562,85.52,85.52,217899999.0
2006-07-05 00:58:00,85.53,85.53,85.504,85.504,106299999.0
2006-07-05 00:59:00,85.527,85.537,85.515,85.52,179199999.0
2006-07-05 01:00:00,85.543,85.566,85.527,85.54,266299999.0
2006-07-05 01:01:00,85.569,85.605,85.558,85.588,214800002.0
2006-07-05 01:02:00,85.578,85.604,85.571,85.59,184099999.0
2006-07-05 01:03:00,85.568,85.593,85.563,85.568,157399997.0
2006-07-05 01:04:00,85.591,85.611,85.584,85.61,190400001.0
2006-07-05 01:05:00,85.609,85.609,85.576,85.587,115999999.0
2006-07-05 01:06:00,85.585,85.602,85.556,85.587,214700002.0
2006-07-05 01:07:00,85.588,85.595,85.569,85.581,155000000.0
2006-07-05 01:08:00,85.569,85.597,85.544,85.552,219499999.0
2006-07-05 01:09:00,85.552,85.567,85.533,85.553,226000000.0
2006-07-05 01:10:00,85.563,85.587,85.562,85.587,123099999.0
2006-07-05 01:11:00,85.575,85.598,85.57,85.589,178200002.0
2006-07-05 01:12:00,85.584,85.593,85.567,85.59,74799998.0
2006-07-05 01:13:00,85.593,85.618,85.585,85.59,224000000.0
2006-07-05 01:14:00,85.609,85.646,85.596,85.609,375799998.0
2006-07-05 01:15:00,85.612,85.629,85.595,85.609,138799999.0
2006-07-05 01:16:00,85.611,85.628,85.601,85.619,129899999.0
2006-07-05 01:17:00,85.612,85.627,85.589,85.606,196300001.0
2006-07-05 01:18:00,85.602,85.619,85.578,85.578,182100001.0
2006-07-05 01:19:00,85.602,85.621,85.591,85.609,179999998.0
2006-07-05 01:20:00,85.605,85.617,85.589,85.592,174499998.0
2006-07-05 01:21:00,85.618,85.618,85.591,85.593,200500000.0
2006-07-05 01:22:00,85.608,85.615,85.59,85.597,207599997.0
2006-07-05 01:23:00,85.616,85.625,85.592,85.592,184700001.0
2006-07-05 01:24:00,85.584,85.603,85.566,85.583,111000000.0
2006-07-05 01:25:00,85.571,85.593,85.565,85.577,244199999.0
2006-07-05 01:26:00,85.585,85.627,85.574,85.609,260899999.0
2006-07-05 01:27:00,85.618,85.632,85.591,85.599,232299996.0
2006-07-05 01:28:00,85.617,85.624,85.6,85.6,210099999.0
2006-07-05 01:29:00,85.596,85.611,85.571,85.583,259100000.0
2006-07-05 01:30:00,85.549,85.57,85.517,85.534,196399999.0
2006-07-05 01:31:00,85.546,85.619,85.538,85.589,352300002.0
2006-07-05 01:32:00,85.615,85.674,85.615,85.655,164000001.0
2006-07-05 01:33:00,85.656,85.656,85.615,85.624,86800000.0
2006-07-05 01:34:00,85.596,85.642,85.596,85.634,122300000.0
2006-07-05 01:35:00,85.617,85.633,85.598,85.612,152599999.0
2006-07-05 01:36:00,85.619,85.637,85.603,85.618,86999998.0
2006-07-05 01:37:00,85.593,85.611,85.587,85.61,202100000.0
2006-07-05 01:38:00,85.6,85.6,85.568,85.576,225399997.0
2006-07-05 01:39:00,85.586,85.609,85.586,85.607,127999999.0
2006-07-05 01:40:00,85.605,85.625,85.594,85.621,275300002.0
2006-07-05 01:41:00,85.628,85.63,85.604,85.604,228200001.0
2006-07-05 01:42:00,85.615,85.632,85.605,85.625,200099999.0
2006-07-05 01:43:00,85.627,85.632,85.601,85.608,178800000.0
2006-07-05 01:44:00,85.601,85.622,85.586,85.598,204700002.0
2006-07-05 01:45:00,85.615,85.631,85.593,85.61,115900000.0
2006-07-05 01:46:00,85.613,85.613,85.587,85.598,234399996.0
2006-07-05 01:47:00,85.598,85.601,85.581,85.582,247499999.0
2006-07-05 01:48:00,85.577,85.596,85.559,85.576,225400001.0
2006-07-05 01:49:00,85.584,85.601,85.567,85.58,220800001.0
2006-07-05 01:50:00,85.561,85.587,85.556,85.587,99000000.0
2006-07-05 01:51:00,85.58,85.594,85.566,85.591,234599999.0
2006-07-05 01:52:00,85.571,85.601,85.568,85.579,154300000.0
2006-07-05 01:53:00,85.553,85.574,85.543,85.573,167899998.0
2006-07-05 01:54:00,85.57,85.57,85.506,85.506,146899998.0
2006-07-05 01:55:00,85.511,85.538,85.508,85.517,167500001.0
2006-07-05 01:56:00,85.534,85.543,85.513,85.513,146599999.0
2006-07-05 01:57:00,85.53,85.55,85.523,85.545,215199998.0
2006-07-05 01:58:00,85.549,85.556,85.529,85.532,260099999.0
2006-07-05 01:59:00,85.555,85.564,85.535,85.535,300599994.0
2006-07-05 02:00:00,85.532,85.551,85.521,85.551,158599998.0
2006-07-05 02:01:00,85.553,85.571,85.534,85.571,234200002.0
2006-07-05 02:02:00,85.575,85.594,85.558,85.581,218999998.0
2006-07-05 02:03:00,85.597,85.619,85.579,85.592,231000000.0
2006-07-05 02:04:00,85.6,85.617,85.568,85.568,244400000.0
2006-07-05 02:05:00,85.585,85.6,85.561,85.575,143300001.0
2006-07-05 02:06:00,85.571,85.588,85.551,85.564,246099999.0
2006-07-05 02:07:00,85.577,85.58,85.541,85.555,279800003.0
2006-07-05 02:08:00,85.574,85.581,85.56,85.56,196099999.0
2006-07-05 02:09:00,85.57,85.576,85.547,85.563,134000000.0
2006-07-05 02:10:00,85.567,85.575,85.547,85.561,185299999.0
2006-07-05 02:11:00,85.564,85.589,85.562,85.585,306700002.0
2006-07-05 02:12:00,85.569,85.587,85.564,85.584,224000001.0
2006-07-05 02:13:00,85.573,85.573,85.53,85.53,168599998.0
2006-07-05 02:14:00,85.548,85.548,85.52,85.532,113000002.0
2006-07-05 02:15:00,85.531,85.552,85.509,85.552,345500000.0
2006-07-05 02:16:00,85.553,85.557,85.536,85.538,131100001.0
2006-07-05 02:17:00,85.548,85.561,85.531,85.534,282300000.0
2006-07-05 02:18:00,85.545,85.557,85.529,85.538,222999997.0
2006-07-05 02:19:00,85.518,85.544,85.515,85.535,230399999.0
2006-07-05 02:20:00,85.535,85.542,85.506,85.531,221599999.0
2006-07-05 02:21:00,85.535,85.557,85.524,85.548,249600000.0
2006-07-05 02:22:00,85.547,85.558,85.532,85.532,265899996.0
2006-07-05 02:23:00,85.543,85.546,85.515,85.524,256700001.0
2006-07-05 02:24:00,85.514,85.55,85.509,85.523,222899997.0
2006-07-05 02:25:00,85.51,85.538,85.509,85.517,255600000.0
2006-07-05 02:26:00,85.526,85.539,85.506,85.506,135100002.0
2006-07-05 02:27:00,85.535,85.551,85.527,85.528,167899998.0
2006-07-05 02:28:00,85.547,85.567,85.533,85.558,203900001.0
2006-07-05 02:29:00,85.553,85.561,85.526,85.542,225000002.0
2006-07-05 02:30:00,85.578,85.587,85.556,85.568,136700001.0
2006-07-05 02:31:00,85.582,85.59,85.56,85.56,150300000.0
2006-07-05 02:32:00,85.548,85.567,85.541,85.556,126300000.0
2006-07-05 02:33:00,85.547,85.572,85.545,85.566,87800000.0
2006-07-05 02:34:00,85.561,85.569,85.543,85.557,118800001.0
2006-07-05 02:35:00,85.552,85.577,85.552,85.575,180199999.0
2006-07-05 02:36:00,85.564,85.592,85.564,85.584,129599998.0
2006-07-05 02:37:00,85.586,85.594,85.567,85.567,189099997.0
2006-07-05 02:38:00,85.572,85.586,85.556,85.574,252399999.0
2006-07-05 02:39:00,85.58,85.595,85.552,85.552,170000001.0
2006-07-05 02:40:00,85.568,85.583,85.555,85.564,151300003.0
2006-07-05 02:41:00,85.569,85.578,85.553,85.559,163999998.0
2006-07-05 02:42:00,85.556,85.579,85.554,85.554,119699998.0
2006-07-05 02:43:00,85.587,85.594,85.548,85.569,192400000.0
2006-07-05 02:44:00,85.573,85.586,85.549,85.564,152200002.0
2006-07-05 02:45:00,85.546,85.566,85.534,85.557,257099999.0
2006-07-05 02:46:00,85.575,85.582,85.556,85.556,188300001.0
2006-07-05 02:47:00,85.546,85.564,85.541,85.556,279199999.0
2006-07-05 02:48:00,85.557,85.567,85.543,85.554,172199998.0
2006-07-05 02:49:00,85.566,85.575,85.554,85.554,182100002.0
2006-07-05 02:50:00,85.565,85.573,85.539,85.558,213900000.0
2006-07-05 02:51:00,85.56,85.585,85.56,85.585,209200002.0
2006-07-05 02:52:00,85.579,85.595,85.56,85.56,195100001.0
2006-07-05 02:53:00,85.586,85.586,85.551,85.551,243199998.0
2006-07-05 02:54:00,85.537,85.574,85.537,85.565,179700000.0
2006-07-05 02:55:00,85.567,85.573,85.542,85.542,107600000.0
2006-07-05 02:56:00,85.55,85.556,85.511,85.511,216999998.0
2006-07-05 02:57:00,85.513,85.513,85.47,85.494,215799999.0
2006-07-05 02:58:00,85.488,85.52,85.482,85.516,198400003.0
2006-07-05 02:59:00,85.515,85.518,85.496,85.497,154199997.0
2006-07-05 03:00:00,85.469,85.504,85.469,85.504,146199998.0
2006-07-05 03:01:00,85.488,85.509,85.483,85.5,231200001.0
2006-07-05 03:02:00,85.502,85.53,85.49,85.51,90200000.0
2006-07-05 03:03:00,85.512,85.544,85.504,85.544,265699999.0
2006-07-05 03:04:00,85.546,85.546,85.515,85.518,121799998.0
2006-07-05 03:05:00,85.505,85.523,85.495,85.502,184299999.0
2006-07-05 03:06:00,85.518,85.535,85.515,85.532,198500002.0
2006-07-05 03:07:00,85.518,85.544,85.512,85.523,218899999.0
2006-07-05 03:08:00,85.52,85.533,85.501,85.522,190299999.0
2006-07-05 03:09:00,85.495,85.518,85.49,85.499,221599998.0
2006-07-05 03:10:00,85.494,85.51,85.48,85.505,236499999.0
2006-07-05 03:11:00,85.502,85.507,85.484,85.494,193099998.0
2006-07-05 03:12:00,85.51,85.51,85.471,85.5,259300000.0
2006-07-05 03:13:00,85.476,85.497,85.476,85.497,111299997.0
2006-07-05 03:14:00,85.508,85.508,85.426,85.426,149900000.0
2006-07-05 03:15:00,85.426,85.48,85.42,85.48,124400000.0
2006-07-05 03:16:00,85.454,85.485,85.452,85.485,170099999.0
2006-07-05 03:17:00,85.466,85.491,85.459,85.476,184399997.0
2006-07-05 03:18:00,85.472,85.487,85.449,85.449,172699998.0
2006-07-05 03:19:00,85.437,85.461,85.431,85.446,181900001.0
2006-07-05 03:20:00,85.447,85.459,85.42,85.42,312799998.0
2006-07-05 03:21:00,85.444,85.459,85.426,85.447,212600001.0
2006-07-05 03:22:00,85.451,85.46,85.434,85.449,196600005.0
2006-07-05 03:23:00,85.45,85.469,85.449,85.468,158099999.0
2006-07-05 03:24:00,85.46,85.468,85.435,85.435,288600004.0
2006-07-05 03:25:00,85.446,85.474,85.439,85.462,179399997.0
2006-07-05 03:26:00,85.445,85.472,85.445,85.467,220100000.0
2006-07-05 03:27:00,85.471,85.471,85.439,85.447,55100000.0
2006-07-05 03:28:00,85.458,85.479,85.434,85.448,126100000.0
2006-07-05 03:29:00,85.428,85.449,85.421,85.448,182699999.0
2006-07-05 03:30:00,85.457,85.457,85.425,85.432,148899998.0
2006-07-05 03:31:00,85.454,85.459,85.436,85.443,225299999.0
2006-07-05 03:32:00,85.45,85.475,85.439,85.459,178700000.0
2006-07-05 03:33:00,85.467,85.476,85.445,85.468,347699998.0
2006-07-05 03:34:00,85.468,85.483,85.437,85.467,150499997.0
2006-07-05 03:35:00,85.478,85.492,85.461,85.461,214000002.0
2006-07-05 03:36:00,85.457,85.483,85.457,85.476,203599999.0
2006-07-05 03:37:00,85.487,85.49,85.462,85.478,252999998.0
2006-07-05 03:38:00,85.464,85.49,85.461,85.489,222899999.0
2006-07-05 03:39:00,85.468,85.499,85.468,85.488,208599999.0
2006-07-05 03:40:00,85.478,85.512,85.478,85.512,257900002.0
2006-07-05 03:41:00,85.494,85.52,85.494,85.507,183000000.0
2006-07-05 03:42:00,85.498,85.519,85.494,85.512,205900001.0
2006-07-05 03:43:00,85.483,85.512,85.456,85.487,291799997.0
2006-07-05 03:44:00,85.493,85.507,85.471,85.487,163699999.0
2006-07-05 03:45:00,85.481,85.5,85.471,85.485,153900000.0
2006-07-05 03:46:00,85.479,85.514,85.479,85.511,251700002.0
2006-07-05 03:47:00,85.514,85.517,85.484,85.503,144100002.0
2006-07-05 03:48:00,85.513,85.527,85.505,85.517,202999996.0
2006-07-05 03:49:00,85.504,85.525,85.5,85.52,80399999.0
2006-07-05 03:50:00,85.482,85.527,85.482,85.527,138799997.0
2006-07-05 03:51:00,85.523,85.53,85.49,85.515,130999998.0
2006-07-05 03:52:00,85.516,85.523,85.495,85.506,81500000.0
2006-07-05 03:53:00,85.506,85.539,85.477,85.519,191899996.0
2006-07-05 03:54:00,85.555,85.585,85.547,85.557,122700002.0
2006-07-05 03:55:00,85.575,85.578,85.56,85.566,88900000.0
2006-07-05 03:56:00,85.551,85.564,85.53,85.541,263599997.0
2006-07-05 03:57:00,85.552,85.563,85.528,85.547,225399998.0
2006-07-05 03:58:00,85.538,85.556,85.528,85.551,141700000.0
2006-07-05 03:59:00,85.53,85.555,85.524,85.535,147900000.0
2006-07-05 04:00:00,85.541,85.541,85.5,85.513,287599995.0
2006-07-05 04:01:00,85.512,85.526,85.502,85.523,170799998.0
2006-07-05 04:02:00,85.5,85.529,85.5,85.522,193399998.0
2006-07-05 04:03:00,85.532,85.532,85.506,85.507,130400000.0
2006-07-05 04:04:00,85.515,85.53,85.497,85.528,239300002.0
2006-07-05 04:05:00,85.53,85.53,85.511,85.519,206100002.0
2006-07-05 04:06:00,85.503,85.53,85.491,85.53,138399999.0
2006-07-05 04:07:00,85.5,85.525,85.487,85.521,204200001.0
2006-07-05 04:08:00,85.51,85.525,85.491,85.502,229099999.0
2006-07-05 04:09:00,85.513,85.53,85.498,85.51,56600000.0
2006-07-05 04:10:00,85.515,85.52,85.501,85.504,217699999.0
2006-07-05 04:11:00,85.499,85.523,85.497,85.514,138899999.0
2006-07-05 04:12:00,85.514,85.515,85.494,85.494,223300003.0
2006-07-05 04:13:00,85.505,85.513,85.474,85.493,237100002.0
2006-07-05 04:14:00,85.501,85.515,85.494,85.512,170100002.0
2006-07-05 04:15:00,85.509,85.522,85.49,85.498,188199999.0
2006-07-05 04:16:00,85.523,85.527,85.496,85.509,245900004.0
2006-07-05 04:17:00,85.513,85.542,85.511,85.542,162400000.0
2006-07-05 04:18:00,85.546,85.546,85.499,85.503,110500002.0
2006-07-05 04:19:00,85.512,85.543,85.512,85.514,272499995.0
2006-07-05 04:20:00,85.515,85.555,85.515,85.555,141299997.0
2006-07-05 04:21:00,85.544,85.557,85.54,85.555,100200002.0
2006-07-05 04:22:00,85.555,85.555,85.531,85.535,130100003.0
2006-07-05 04:23:00,85.542,85.565,85.532,85.555,225300000.0
2006-07-05 04:24:00,85.526,85.562,85.526,85.562,122000000.0
2006-07-05 04:25:00,85.539,85.586,85.539,85.585,175800002.0
2006-07-05 04:26:00,85.563,85.58,85.559,85.575,78100000.0
2006-07-05 04:27:00,85.585,85.59,85.566,85.566,195699999.0
2006-07-05 04:28:00,85.578,85.597,85.565,85.584,177400002.0
2006-07-05 04:29:00,85.58,85.6,85.57,85.59,143199998.0
2006-07-05 04:30:00,85.595,85.595,85.576,85.58,260099998.0
2006-07-05 04:31:00,85.6,85.6,85.575,85.579,192000000.0
2006-07-05 04:32:00,85.585,85.598,85.572,85.593,116600001.0
2006-07-05 04:33:00,85.591,85.593,85.566,85.568,352299998.0
2006-07-05 04:34:00,85.569,85.592,85.557,85.574,150599998.0
2006-07-05 04:35:00,85.561,85.578,85.555,85.56,165099996.0
2006-07-05 04:36:00,85.574,85.586,85.562,85.577,169299999.0
2006-07-05 04:37:00,85.568,85.576,85.547,85.554,80000000.0
2006-07-05 04:38:00,85.572,85.58,85.553,85.574,217499997.0
2006-07-05 04:39:00,85.558,85.586,85.558,85.579,147099999.0
2006-07-05 04:40:00,85.578,85.587,85.565,85.572,289599999.0
2006-07-05 04:41:00,85.585,85.593,85.563,85.57,219399995.0
2006-07-05 04:42:00,85.592,85.601,85.563,85.582,190700001.0
2006-07-05 04:43:00,85.603,85.605,85.584,85.584,117900000.0
2006-07-05 04:44:00,85.598,85.62,85.58,85.605,136700000.0
2006-07-05 04:45:00,85.615,85.625,85.599,85.612,296499996.0
2006-07-05 04:46:00,85.629,85.632,85.603,85.616,190300001.0
2006-07-05 04:47:00,85.599,85.619,85.585,85.609,168200002.0
2006-07-05 04:48:00,85.609,85.614,85.587,85.595,181499999.0
2006-07-05 04:49:00,85.6,85.604,85.581,85.588,198100001.0
2006-07-05 04:50:00,85.581,85.617,85.581,85.598,175899999.0
2006-07-05 04:51:00,85.603,85.617,85.587,85.587,280599994.0
2006-07-05 04:52:00,85.599,85.612,85.588,85.605,163799999.0
2006-07-05 04:53:00,85.599,85.619,85.595,85.613,199000000.0
2006-07-05 04:54:00,85.602,85.633,85.594,85.633,325200002.0
2006-07-05 04:55:00,85.626,85.629,85.594,85.594,144700001.0
2006-07-05 04:56:00,85.612,85.624,85.6,85.609,136399998.0
2006-07-05 04:57:00,85.617,85.623,85.593,85.606,140099999.0
2006-07-05 04:58:00,85.625,85.625,85.589,85.59,204199998.0
2006-07-05 04:59:00,85.613,85.615,85.593,85.593,101900000.0
2006-07-05 05:00:00,85.601,85.618,85.593,85.618,174099998.0
2006-07-05 05:01:00,85.596,85.617,85.587,85.608,107399999.0
2006-07-05 05:02:00,85.62,85.62,85.599,85.6,238299998.0
2006-07-05 05:03:00,85.594,85.627,85.591,85.627,180700003.0
2006-07-05 05:04:00,85.605,85.624,85.604,85.619,316599995.0
2006-07-05 05:05:00,85.598,85.622,85.58,85.603,127000000.0
2006-07-05 05:06:00,85.603,85.613,85.583,85.583,234799999.0
2006-07-05 05:07:00,85.616,85.635,85.604,85.607,104699999.0
2006-07-05 05:08:00,85.63,85.634,85.604,85.604,97500001.0
2006-07-05 05:09:00,85.599,85.62,85.59,85.596,296100000.0
2006-07-05 05:10:00,85.591,85.61,85.578,85.59,156100001.0
2006-07-05 05:11:00,85.591,85.619,85.572,85.572,255000000.0
2006-07-05 05:12:00,85.597,85.615,85.571,85.589,154600003.0
2006-07-05 05:13:00,85.57,85.59,85.566,85.59,159700000.0
2006-07-05 05:14:00,85.576,85.597,85.573,85.593,313100001.0
2006-07-05 05:15:00,85.575,85.605,85.572,85.602,224099996.0
2006-07-05 05:16:00,85.573,85.61,85.573,85.61,198899998.0
2006-07-05 05:17:00,85.578,85.613,85.578,85.613,286899995.0
2006-07-05 05:18:00,85.584,85.601,85.58,85.596,62100000.0
2006-07-05 05:19:00,85.584,85.602,85.576,85.592,137599999.0
2006-07-05 05:20:00,85.583,85.605,85.574,85.59,244899996.0
2006-07-05 05:21:00,85.575,85.615,85.575,85.615,234000000.0
2006-07-05 05:22:00,85.615,85.622,85.59,85.59,280500001.0
2006-07-05 05:23:00,85.6,85.605,85.571,85.571,186800000.0
2006-07-05 05:24:00,85.574,85.592,85.574,85.592,184200000.0
2006-07-05 05:25:00,85.571,85.592,85.567,85.592,200000003.0
2006-07-05 05:26:00,85.55,85.569,85.544,85.566,193499996.0
2006-07-05 05:27:00,85.566,85.596,85.549,85.566,99399999.0
2006-07-05 05:28:00,85.585,85.605,85.568,85.599,136500001.0
2006-07-05 05:29:00,85.593,85.598,85.566,85.572,204799999.0
2006-07-05 05:30:00,85.593,85.613,85.582,85.601,210500000.0
2006-07-05 05:31:00,85.596,85.598,85.564,85.564,140600000.0
2006-07-05 05:32:00,85.589,85.603,85.574,85.584,250499999.0
2006-07-05 05:33:00,85.608,85.608,85.586,85.592,309500001.0
2006-07-05 05:34:00,85.604,85.613,85.59,85.602,170400000.0
2006-07-05 05:35:00,85.589,85.605,85.581,85.605,207700000.0
2006-07-05 05:36:00,85.583,85.605,85.567,85.589,248499998.0
2006-07-05 05:37:00,85.566,85.6,85.566,85.6,185499998.0
2006-07-05 05:38:00,85.607,85.607,85.575,85.582,276799998.0
2006-07-05 05:39:00,85.589,85.593,85.565,85.585,163100000.0
2006-07-05 05:40:00,85.587,85.595,85.563,85.58,135599998.0
2006-07-05 05:41:00,85.585,85.597,85.57,85.586,219400001.0
2006-07-05 05:42:00,85.59,85.59,85.561,85.561,144599997.0
2006-07-05 05:43:00,85.582,85.586,85.56,85.567,128799999.0
2006-07-05 05:44:00,85.579,85.587,85.558,85.564,244300005.0
2006-07-05 05:45:00,85.56,85.588,85.56,85.588,176600000.0
2006-07-05 05:46:00,85.564,85.607,85.564,85.607,159699997.0
2006-07-05 05:47:00,85.603,85.603,85.578,85.58,132200000.0
2006-07-05 05:48:00,85.586,85.593,85.571,85.576,109099999.0
2006-07-05 05:49:00,85.593,85.595,85.554,85.554,197699998.0
2006-07-05 05:50:00,85.582,85.591,85.562,85.562,134300000.0
2006-07-05 05:51:00,85.557,85.58,85.545,85.568,142300000.0
2006-07-05 05:52:00,85.561,85.561,85.525,85.533,201900001.0
2006-07-05 05:53:00,85.55,85.564,85.535,85.535,167699998.0
2006-07-05 05:54:00,85.541,85.576,85.541,85.563,127000000.0
2006-07-05 05:55:00,85.551,85.574,85.546,85.562,182800001.0
2006-07-05 05:56:00,85.572,85.578,85.558,85.558,261599999.0
2006-07-05 05:57:00,85.581,85.591,85.566,85.585,168599996.0
2006-07-05 05:58:00,85.565,85.585,85.561,85.568,229400000.0
2006-07-05 05:59:00,85.571,85.571,85.542,85.542,175999998.0
2006-07-05 06:00:00,85.538,85.577,85.538,85.57,194999998.0
2006-07-05 06:01:00,85.564,85.577,85.551,85.572,230700001.0
2006-07-05 06:02:00,85.569,85.583,85.552,85.567,186600003.0
2006-07-05 06:03:00,85.588,85.596,85.566,85.566,174499999.0
2006-07-05 06:04:00,85.564,85.569,85.543,85.564,177699999.0
2006-07-05 06:05:00,85.563,85.569,85.545,85.547,191200001.0
2006-07-05 06:06:00,85.553,85.565,85.535,85.558,160600000.0
2006-07-05 06:07:00,85.557,85.564,85.536,85.536,122199999.0
2006-07-05 06:08:00,85.552,85.569,85.537,85.569,133900001.0
2006-07-05 06:09:00,85.564,85.565,85.544,85.548,189000003.0
2006-07-05 06:10:00,85.557,85.56,85.534,85.555,181400000.0
2006-07-05 06:11:00,85.563,85.568,85.549,85.552,125700000.0
2006-07-05 06:12:00,85.566,85.571,85.544,85.552,205999999.0
2006-07-05 06:13:00,85.553,85.561,85.524,85.544,153499998.0
2006-07-05 06:14:00,85.56,85.56,85.524,85.524,195000001.0
2006-07-05 06:15:00,85.547,85.553,85.532,85.535,146900002.0
2006-07-05 06:16:00,85.539,85.539,85.503,85.509,160799999.0
2006-07-05 06:17:00,85.511,85.538,85.511,85.538,168399998.0
2006-07-05 06:18:00,85.526,85.538,85.51,85.53,237599995.0
2006-07-05 06:19:00,85.524,85.545,85.506,85.527,165599999.0
2006-07-05 06:20:00,85.527,85.586,85.527,85.586,250399996.0
2006-07-05 06:21:00,85.597,85.604,85.584,85.588,132499999.0
2006-07-05 06:22:00,85.589,85.608,85.581,85.604,187700000.0
2006-07-05 06:23:00,85.604,85.62,85.589,85.602,204199999.0
2006-07-05 06:24:00,85.603,85.62,85.584,85.61,235600000.0
2006-07-05 06:25:00,85.608,85.621,85.599,85.61,238799999.0
2006-07-05 06:26:00,85.583,85.615,85.583,85.607,204799998.0
2006-07-05 06:27:00,85.605,85.616,85.589,85.6,169399997.0
2006-07-05 06:28:00,85.587,85.61,85.582,85.598,248499999.0
2006-07-05 06:29:00,85.604,85.621,85.593,85.618,171400001.0
2006-07-05 06:30:00,85.613,85.623,85.595,85.606,185100000.0
2006-07-05 06:31:00,85.608,85.625,85.596,85.616,156699997.0
2006-07-05 06:32:00,85.6,85.627,85.6,85.627,242199994.0
2006-07-05 06:33:00,85.633,85.636,85.614,85.614,237599993.0
2006-07-05 06:34:00,85.599,85.632,85.599,85.631,141900000.0
2006-07-05 06:35:00,85.632,85.632,85.606,85.617,227299998.0
2006-07-05 06:36:00,85.621,85.621,85.599,85.599,151699999.0
2006-07-05 06:37:00,85.58,85.602,85.549,85.559,117199999.0
2006-07-05 06:38:00,85.558,85.575,85.54,85.545,281299995.0
2006-07-05 06:39:00,85.547,85.557,85.53,85.535,206500000.0
2006-07-05 06:40:00,85.555,85.585,85.549,85.549,227899997.0
2006-07-05 06:41:00,85.581,85.597,85.565,85.583,197400002.0
2006-07-05 06:42:00,85.588,85.597,85.566,85.576,202300004.0
2006-07-05 06:43:00,85.582,85.597,85.573,85.588,365700000.0
2006-07-05 06:44:00,85.576,85.61,85.576,85.589,199600001.0
2006-07-05 06:45:00,85.574,85.595,85.571,85.586,83100001.0
2006-07-05 06:46:00,85.59,85.596,85.574,85.576,251999999.0
2006-07-05 06:47:00,85.591,85.597,85.57,85.58,190400000.0
2006-07-05 06:48:00,85.581,85.617,85.581,85.601,234499999.0
2006-07-05 06:49:00,85.603,85.612,85.587,85.59,171399999.0
2006-07-05 06:50:00,85.586,85.614,85.586,85.6,151899999.0
2006-07-05 06:51:00,85.593,85.608,85.564,85.583,247800000.0
2006-07-05 06:52:00,85.608,85.612,85.583,85.589,223000000.0
2006-07-05 06:53:00,85.586,85.609,85.584,85.605,225500001.0
2006-07-05 06:54:00,85.596,85.618,85.585,85.618,247599999.0
2006-07-05 06:55:00,85.613,85.614,85.597,85.597,98099999.0
2006-07-05 06:56:00,85.602,85.624,85.593,85.62,203000001.0
2006-07-05 06:57:00,85.601,85.616,85.592,85.604,175799998.0
2006-07-05 06:58:00,85.608,85.634,85.605,85.625,246799998.0
2006-07-05 06:59:00,85.613,85.632,85.601,85.615,161499997.0
2006-07-05 07:00:00,85.629,85.644,85.618,85.631,74800000.0
2006-07-05 07:01:00,85.611,85.631,85.604,85.618,216400000.0
2006-07-05 07:02:00,85.62,85.641,85.609,85.619,251800000.0
2006-07-05 07:03:00,85.643,85.659,85.631,85.659,115599999.0
2006-07-05 07:04:00,85.665,85.665,85.623,85.623,151699999.0
2006-07-05 07:05:00,85.618,85.644,85.617,85.637,169900001.0
2006-07-05 07:06:00,85.631,85.631,85.61,85.626,175599998.0
2006-07-05 07:07:00,85.607,85.625,85.582,85.617,170099999.0
2006-07-05 07:08:00,85.624,85.643,85.621,85.642,105399998.0
2006-07-05 07:09:00,85.612,85.645,85.612,85.637,230999996.0
2006-07-05 07:10:00,85.64,85.64,85.611,85.611,216799998.0
2006-07-05 07:11:00,85.623,85.645,85.62,85.635,147800002.0
2006-07-05 07:12:00,85.635,85.647,85.622,85.634,162100000.0
2006-07-05 07:13:00,85.627,85.643,85.618,85.637,115300000.0
2006-07-05 07:14:00,85.634,85.649,85.619,85.634,205099999.0
2006-07-05 07:15:00,85.616,85.642,85.616,85.63,255800002.0
2006-07-05 07:16:00,85.584,85.64,85.584,85.64,341499994.0
2006-07-05 07:17:00,85.629,85.651,85.623,85.623,128800001.0
2006-07-05 07:18:00,85.624,85.637,85.606,85.624,152900000.0
2006-07-05 07:19:00,85.635,85.646,85.617,85.625,227999998.0
2006-07-05 07:20:00,85.618,85.645,85.618,85.636,169600001.0
2006-07-05 07:21:00,85.629,85.664,85.629,85.653,198099999.0
2006-07-05 07:22:00,85.637,85.654,85.629,85.653,67800000.0
2006-07-05 07:23:00,85.644,85.657,85.624,85.632,195500001.0
2006-07-05 07:24:00,85.642,85.662,85.622,85.646,168399999.0
2006-07-05 07:25:00,85.625,85.657,85.625,85.657,304399998.0
2006-07-05 07:26:00,85.668,85.722,85.668,85.682,206100001.0
2006-07-05 07:27:00,85.669,85.709,85.669,85.685,167299999.0
2006-07-05 07:28:00,85.671,85.684,85.648,85.648,120700000.0
2006-07-05 07:29:00,85.666,85.666,85.642,85.643,175600001.0
2006-07-05 07:30:00,85.66,85.68,85.649,85.675,100399999.0
2006-07-05 07:31:00,85.668,85.677,85.64,85.658,233200002.0
2006-07-05 07:32:00,85.656,85.676,85.65,85.671,269300000.0
2006-07-05 07:33:00,85.664,85.664,85.63,85.63,271000000.0
2006-07-05 07:34:00,85.644,85.644,85.615,85.619,173100001.0
2006-07-05 07:35:00,85.625,85.645,85.605,85.629,233699998.0
2006-07-05 07:36:00,85.62,85.633,85.593,85.608,182200000.0
2006-07-05 07:37:00,85.592,85.612,85.587,85.603,238599999.0
2006-07-05 07:38:00,85.591,85.597,85.562,85.562,130300000.0
2006-07-05 07:39:00,85.602,85.605,85.572,85.581,282799999.0
2006-07-05 07:40:00,85.582,85.601,85.567,85.592,214900000.0
2006-07-05 07:41:00,85.582,85.595,85.57,85.59,175200000.0
2006-07-05 07:42:00,85.58,85.597,85.575,85.593,141400001.0
2006-07-05 07:43:00,85.59,85.606,85.576,85.599,223699997.0
2006-07-05 07:44:00,85.597,85.599,85.578,85.586,197099995.0
2006-07-05 07:45:00,85.571,85.596,85.57,85.584,191300000.0
2006-07-05 07:46:00,85.57,85.59,85.541,85.574,164400001.0
2006-07-05 07:47:00,85.572,85.59,85.561,85.59,152300001.0
2006-07-05 07:48:00,85.583,85.608,85.571,85.608,277500001.0
2006-07-05 07:49:00,85.591,85.605,85.573,85.591,209099997.0
2006-07-05 07:50:00,85.593,85.599,85.533,85.533,173700000.0
2006-07-05 07:51:00,85.598,85.621,85.589,85.606,117799998.0
2006-07-05 07:52:00,85.608,85.61,85.549,85.549,160400002.0
2006-07-05 07:53:00,85.586,85.598,85.552,85.588,166500000.0
2006-07-05 07:54:00,85.566,85.601,85.565,85.581,183999999.0
2006-07-05 07:55:00,85.602,85.603,85.583,85.592,290699999.0
2006-07-05 07:56:00,85.59,85.59,85.561,85.573,202100000.0
2006-07-05 07:57:00,85.57,85.589,85.563,85.589,126099998.0
2006-07-05 07:58:00,85.578,85.603,85.576,85.596,184100004.0
2006-07-05 07:59:00,85.593,85.593,85.563,85.563,110600000.0
2006-07-05 08:00:00,85.582,85.59,85.567,85.587,87300000.0
2006-07-05 08:01:00,85.571,85.585,85.553,85.574,230300000.0
2006-07-05 08:02:00,85.575,85.586,85.557,85.56,193600000.0
2006-07-05 08:03:00,85.564,85.595,85.55,85.575,215999998.0
2006-07-05 08:04:00,85.577,85.596,85.567,85.579,151600001.0
2006-07-05 08:05:00,85.582,85.593,85.554,85.555,285700004.0
2006-07-05 08:06:00,85.557,85.582,85.557,85.582,110100000.0
2006-07-05 08:07:00,85.586,85.604,85.569,85.572,179700000.0
2006-07-05 08:08:00,85.586,85.606,85.579,85.59,63300002.0
2006-07-05 08:09:00,85.578,85.605,85.561,85.592,164700000.0
2006-07-05 08:10:00,85.571,85.6,85.56,85.593,97599999.0
2006-07-05 08:11:00,85.564,85.594,85.559,85.571,221500000.0
2006-07-05 08:12:00,85.544,85.562,85.532,85.552,154600001.0
2006-07-05 08:13:00,85.536,85.551,85.525,85.538,231299998.0
2006-07-05 08:14:00,85.522,85.553,85.522,85.525,230499997.0
2006-07-05 08:15:00,85.541,85.542,85.514,85.524,181200000.0
2006-07-05 08:16:00,85.505,85.549,85.505,85.549,133400002.0
2006-07-05 08:17:00,85.542,85.562,85.532,85.562,153100000.0
2006-07-05 08:18:00,85.553,85.581,85.548,85.562,128299999.0
2006-07-05 08:19:00,85.57,85.591,85.568,85.586,128900000.0
2006-07-05 08:20:00,85.574,85.592,85.557,85.586,147100000.0
2006-07-05 08:21:00,85.582,85.586,85.547,85.547,275000000.0
2006-07-05 08:22:00,85.544,85.575,85.544,85.575,119100000.0
2006-07-05 08:23:00,85.549,85.581,85.549,85.575,102700000.0
2006-07-05 08:24:00,85.578,85.604,85.563,85.589,153900000.0
2006-07-05 08:25:00,85.59,85.62,85.567,85.603,168100000.0
2006-07-05 08:26:00,85.627,85.651,85.619,85.632,61600000.0
2006-07-05 08:27:00,85.65,85.663,85.627,85.627,301699999.0
2006-07-05 08:28:00,85.616,85.641,85.591,85.63,180400000.0
2006-07-05 08:29:00,85.632,85.632,85.606,85.614,188699998.0
2006-07-05 08:30:00,85.62,85.646,85.607,85.624,203400002.0
2006-07-05 08:31:00,85.624,85.654,85.622,85.651,170000000.0
2006-07-05 08:32:00,85.641,85.66,85.635,85.655,133799998.0
2006-07-05 08:33:00,85.667,85.673,85.635,85.639,263599999.0
2006-07-05 08:34:00,85.618,85.653,85.58,85.591,156499998.0
2006-07-05 08:35:00,85.588,85.63,85.588,85.612,165899998.0
2006-07-05 08:36:00,85.625,85.631,85.601,85.605,107199998.0
2006-07-05 08:37:00,85.624,85.636,85.596,85.617,238799999.0
2006-07-05 08:38:00,85.616,85.639,85.604,85.633,153100003.0
2006-07-05 08:39:00,85.604,85.626,85.592,85.607,248499999.0
2006-07-05 08:40:00,85.612,85.614,85.592,85.597,180199999.0
2006-07-05 08:41:00,85.595,85.624,85.594,85.622,123400000.0
2006-07-05 08:42:00,85.623,85.623,85.585,85.587,115200000.0
2006-07-05 08:43:00,85.585,85.61,85.571,85.586,168399997.0
2006-07-05 08:44:00,85.586,85.613,85.574,85.582,265600002.0
2006-07-05 08:45:00,85.6,85.626,85.588,85.611,101399998.0
2006-07-05 08:46:00,85.603,85.652,85.6,85.652,103600000.0
2006-07-05 08:47:00,85.639,85.67,85.635,85.663,214300001.0
2006-07-05 08:48:00,85.665,85.669,85.644,85.644,149900002.0
2006-07-05 08:49:00,85.657,85.658,85.616,85.628,200899998.0
2006-07-05 08:50:00,85.635,85.647,85.617,85.64,186999998.0
2006-07-05 08:51:00,85.65,85.658,85.618,85.618,238700000.0
2006-07-05 08:52:00,85.643,85.65,85.616,85.646,132300001.0
2006-07-05 08:53:00,85.627,85.649,85.619,85.649,256299999.0
2006-07-05 08:54:00,85.623,85.64,85.604,85.619,98899997.0
2006-07-05 08:55:00,85.601,85.623,85.591,85.601,82500000.0
2006-07-05 08:56:00,85.594,85.628,85.577,85.607,141000001.0
2006-07-05 08:57:00,85.623,85.635,85.591,85.591,171700001.0
2006-07-05 08:58:00,85.584,85.624,85.584,85.608,196100001.0
2006-07-05 08:59:00,85.603,85.636,85.6,85.633,287699998.0
2006-07-05 09:00:00,85.604,85.637,85.597,85.61,212500000.0
2006-07-05 09:01:00,85.617,85.634,85.602,85.602,159200000.0
2006-07-05 09:02:00,85.625,85.641,85.606,85.606,143400000.0
2006-07-05 09:03:00,85.604,85.635,85.604,85.635,324799995.0
2006-07-05 09:04:00,85.629,85.629,85.591,85.591,309100003.0
2006-07-05 09:05:00,85.625,85.638,85.612,85.616,182300000.0
2006-07-05 09:06:00,85.615,85.636,85.608,85.629,162800001.0
2006-07-05 09:07:00,85.617,85.641,85.614,85.638,197800001.0
2006-07-05 09:08:00,85.629,85.645,85.624,85.624,168600002.0
2006-07-05 09:09:00,85.638,85.638,85.611,85.621,70700000.0
2006-07-05 09:10:00,85.6,85.62,85.584,85.613,102900000.0
2006-07-05 09:11:00,85.598,85.613,85.579,85.596,143699997.0
2006-07-05 09:12:00,85.578,85.596,85.554,85.569,109500000.0
2006-07-05 09:13:00,85.569,85.591,85.559,85.57,119200000.0
2006-07-05 09:14:00,85.574,85.596,85.566,85.566,235999998.0
2006-07-05 09:15:00,85.57,85.596,85.565,85.572,229100001.0
2006-07-05 09:16:00,85.57,85.575,85.548,85.559,292599996.0
2006-07-05 09:17:00,85.572,85.572,85.534,85.541,311599999.0
2006-07-05 09:18:00,85.543,85.567,85.542,85.563,99200000.0
2006-07-05 09:19:00,85.559,85.559,85.525,85.527,158999998.0
2006-07-05 09:20:00,85.565,85.574,85.556,85.558,158000001.0
2006-07-05 09:21:00,85.586,85.586,85.543,85.543,186399997.0
2006-07-05 09:22:00,85.546,85.558,85.512,85.535,151699999.0
2006-07-05 09:23:00,85.526,85.548,85.507,85.531,229600000.0
2006-07-05 09:24:00,85.534,85.565,85.519,85.541,155600000.0
2006-07-05 09:25:00,85.567,85.582,85.55,85.568,163899999.0
2006-07-05 09:26:00,85.55,85.574,85.543,85.557,285000001.0
2006-07-05 09:27:00,85.543,85.566,85.527,85.566,243900000.0
2006-07-05 09:28:00,85.577,85.585,85.562,85.567,234299997.0
2006-07-05 09:29:00,85.563,85.61,85.563,85.587,150399998.0
2006-07-05 09:30:00,85.596,85.602,85.563,85.563,173600000.0
2006-07-05 09:31:00,85.581,85.601,85.561,85.582,208500000.0
2006-07-05 09:32:00,85.612,85.623,85.587,85.609,162899999.0
2006-07-05 09:33:00,85.598,85.623,85.598,85.612,198099999.0
2006-07-05 09:34:00,85.573,85.606,85.57,85.584,137799998.0
2006-07-05 09:35:00,85.61,85.61,85.589,85.594,164700000.0
2006-07-05 09:36:00,85.587,85.607,85.585,85.6,88100000.0
2006-07-05 09:37:00,85.559,85.575,85.539,85.546,155499999.0
2006-07-05 09:38:00,85.514,85.557,85.506,85.539,122600000.0
2006-07-05 09:39:00,85.561,85.577,85.549,85.572,170099997.0
2006-07-05 09:40:00,85.556,85.561,85.537,85.543,150399998.0
2006-07-05 09:41:00,85.544,85.563,85.538,85.558,124400000.0
2006-07-05 09:42:00,85.539,85.539,85.51,85.51,151500000.0
2006-07-05 09:43:00,85.534,85.544,85.512,85.517,192100001.0
2006-07-05 09:44:00,85.515,85.541,85.497,85.527,248899999.0
2006-07-05 09:45:00,85.492,85.525,85.488,85.525,154699999.0
2006-07-05 09:46:00,85.515,85.542,85.511,85.527,208700000.0
2006-07-05 09:47:00,85.521,85.531,85.486,85.486,234900002.0
2006-07-05 09:48:00,85.496,85.522,85.496,85.516,166399998.0
2006-07-05 09:49:00,85.526,85.526,85.494,85.495,131200000.0
2006-07-05 09:50:00,85.494,85.514,85.489,85.51,187400001.0
2006-07-05 09:51:00,85.498,85.525,85.478,85.509,179499999.0
2006-07-05 09:52:00,85.488,85.549,85.488,85.522,230800001.0
2006-07-05 09:53:00,85.545,85.559,85.524,85.546,280599995.0
2006-07-05 09:54:00,85.528,85.578,85.528,85.578,137600002.0
2006-07-05 09:55:00,85.583,85.585,85.548,85.548,324799993.0
2006-07-05 09:56:00,85.564,85.589,85.56,85.571,169900002.0
2006-07-05 09:57:00,85.558,85.579,85.551,85.568,186100001.0
2006-07-05 09:58:00,85.548,85.576,85.545,85.576,204700000.0
2006-07-05 09:59:00,85.553,85.579,85.553,85.577,179899999.0
2006-07-05 10:00:00,85.576,85.608,85.561,85.587,155900000.0
2006-07-05 10:01:00,85.618,85.623,85.6,85.619,183899998.0
2006-07-05 10:02:00,85.622,85.632,85.61,85.61,128699998.0
2006-07-05 10:03:00,85.629,85.632,85.599,85.615,185300000.0
2006-07-05 10:04:00,85.616,85.645,85.614,85.645,197199996.0
2006-07-05 10:05:00,85.618,85.638,85.602,85.628,133099998.0
2006-07-05 10:06:00,85.625,85.641,85.61,85.623,289700002.0
2006-07-05 10:07:00,85.643,85.643,85.618,85.622,227900002.0
2006-07-05 10:08:00,85.631,85.648,85.619,85.638,96000000.0
2006-07-05 10:09:00,85.65,85.669,85.639,85.645,182499999.0
2006-07-05 10:10:00,85.659,85.668,85.634,85.634,130499999.0
2006-07-05 10:11:00,85.646,85.646,85.62,85.627,98200000.0
2006-07-05 10:12:00,85.637,85.643,85.618,85.618,144299997.0
2006-07-05 10:13:00,85.617,85.635,85.601,85.625,123999999.0
2006-07-05 10:14:00,85.613,85.647,85.613,85.647,214699999.0
2006-07-05 10:15:00,85.65,85.66,85.635,85.657,111599999.0
2006-07-05 10:16:00,85.636,85.664,85.628,85.64,150600001.0
2006-07-05 10:17:00,85.614,85.638,85.605,85.626,225600001.0
2006-07-05 10:18:00,85.607,85.625,85.602,85.625,121300000.0
2006-07-05 10:19:00,85.608,85.608,85.579,85.585,153299999.0
2006-07-05 10:20:00,85.592,85.614,85.59,85.602,116400001.0
2006-07-05 10:21:00,85.598,85.613,85.584,85.597,206700002.0
2006-07-05 10:22:00,85.573,85.603,85.568,85.579,183199999.0
2006-07-05 10:23:00,85.584,85.588,85.557,85.557,149299999.0
2006-07-05 10:24:00,85.589,85.597,85.559,85.559,95399999.0
2006-07-05 10:25:00,85.578,85.592,85.561,85.58,88099999.0
2006-07-05 10:26:00,85.562,85.592,85.542,85.56,120399999.0
2006-07-05 10:27:00,85.546,85.569,85.544,85.546,307899996.0
2006-07-05 10:28:00,85.549,85.564,85.535,85.552,218100003.0
2006-07-05 10:29:00,85.54,85.562,85.539,85.541,273900004.0
2006-07-05 10:30:00,85.54,85.561,85.531,85.545,191900004.0
2006-07-05 10:31:00,85.55,85.553,85.526,85.527,193399998.0
2006-07-05 10:32:00,85.549,85.549,85.516,85.524,150800002.0
2006-07-05 10:33:00,85.538,85.546,85.511,85.511,120200000.0
2006-07-05 10:34:00,85.545,85.561,85.529,85.55,215399994.0
2006-07-05 10:35:00,85.57,85.602,85.566,85.569,121999999.0
2006-07-05 10:36:00,85.57,85.58,85.556,85.563,183999998.0
2006-07-05 10:37:00,85.557,85.579,85.557,85.579,113900002.0
2006-07-05 10:38:00,85.565,85.592,85.565,85.592,159900000.0
2006-07-05 10:39:00,85.595,85.618,85.578,85.598,202100001.0
2006-07-05 10:40:00,85.602,85.629,85.601,85.613,220200000.0
2006-07-05 10:41:00,85.629,85.639,85.601,85.601,371899994.0
2006-07-05 10:42:00,85.607,85.649,85.603,85.649,277099999.0
2006-07-05 10:43:00,85.638,85.674,85.632,85.646,226599998.0
2006-07-05 10:44:00,85.651,85.683,85.641,85.658,201900000.0
2006-07-05 10:45:00,85.654,85.675,85.648,85.666,278699997.0
2006-07-05 10:46:00,85.666,85.671,85.639,85.654,236100000.0
2006-07-05 10:47:00,85.671,85.671,85.644,85.647,116499998.0
2006-07-05 10:48:00,85.663,85.682,85.641,85.652,148000001.0
2006-07-05 10:49:00,85.65,85.663,85.641,85.66,129000000.0
2006-07-05 10:50:00,85.66,85.66,85.593,85.593,94199999.0
2006-07-05 10:51:00,85.613,85.638,85.613,85.631,214799998.0
2006-07-05 10:52:00,85.634,85.642,85.611,85.615,348499999.0
2006-07-05 10:53:00,85.637,85.637,85.608,85.608,220699997.0
2006-07-05 10:54:00,85.616,85.636,85.607,85.621,294899997.0
2006-07-05 10:55:00,85.625,85.637,85.604,85.625,247700000.0
2006-07-05 10:56:00,85.634,85.652,85.618,85.638,222800001.0
2006-07-05 10:57:00,85.655,85.693,85.655,85.693,111500000.0
2006-07-05 10:58:00,85.702,85.703,85.667,85.667,212500000.0
2006-07-05 10:59:00,85.658,85.69,85.658,85.673,214900000.0
2006-07-05 11:00:00,85.669,85.684,85.625,85.648,168899998.0
2006-07-05 11:01:00,85.682,85.682,85.653,85.658,187699998.0
2006-07-05 11:02:00,85.672,85.683,85.654,85.666,172800003.0
2006-07-05 11:03:00,85.648,85.687,85.648,85.68,218100001.0
2006-07-05 11:04:00,85.662,85.69,85.662,85.684,209900002.0
2006-07-05 11:05:00,85.673,85.673,85.651,85.651,193899998.0
2006-07-05 11:06:00,85.644,85.677,85.644,85.648,210400004.0
2006-07-05 11:07:00,85.652,85.667,85.631,85.642,385500002.0
2006-07-05 11:08:00,85.651,85.68,85.65,85.675,112000001.0
2006-07-05 11:09:00,85.663,85.677,85.649,85.668,108600000.0
2006-07-05 11:10:00,85.645,85.663,85.637,85.65,256800005.0
2006-07-05 11:11:00,85.639,85.669,85.634,85.648,235399998.0
2006-07-05 11:12:00,85.642,85.648,85.623,85.635,171800003.0
2006-07-05 11:13:00,85.64,85.662,85.632,85.662,182199998.0
2006-07-05 11:14:00,85.649,85.67,85.649,85.652,171700001.0
2006-07-05 11:15:00,85.656,85.675,85.654,85.655,167399998.0
2006-07-05 11:16:00,85.676,85.688,85.663,85.675,115800001.0
2006-07-05 11:17:00,85.695,85.704,85.678,85.691,203299998.0
2006-07-05 11:18:00,85.685,85.687,85.66,85.667,199099999.0
2006-07-05 11:19:00,85.679,85.696,85.667,85.689,242099999.0
2006-07-05 11:20:00,85.677,85.694,85.65,85.675,240599998.0
2006-07-05 11:21:00,85.65,85.663,85.638,85.656,215399997.0
2006-07-05 11:22:00,85.647,85.666,85.629,85.642,170699998.0
2006-07-05 11:23:00,85.655,85.667,85.635,85.653,231400002.0
2006-07-05 11:24:00,85.671,85.674,85.655,85.659,104100000.0
2006-07-05 11:25:00,85.668,85.668,85.635,85.643,90400000.0
2006-07-05 11:26:00,85.634,85.661,85.627,85.658,188099997.0
2006-07-05 11:27:00,85.658,85.661,85.638,85.653,242100000.0
2006-07-05 11:28:00,85.65,85.653,85.619,85.638,228300000.0
2006-07-05 11:29:00,85.633,85.648,85.63,85.643,224600000.0
2006-07-05 11:30:00,85.642,85.645,85.61,85.627,192899998.0
2006-07-05 11:31:00,85.645,85.648,85.622,85.636,170299998.0
2006-07-05 11:32:00,85.625,85.659,85.625,85.647,160600000.0
2006-07-05 11:33:00,85.645,85.655,85.623,85.652,119000000.0
2006-07-05 11:34:00,85.647,85.647,85.617,85.62,132800000.0
2006-07-05 11:35:00,85.642,85.647,85.613,85.613,223200002.0
2006-07-05 11:36:00,85.627,85.64,85.621,85.632,191700003.0
2006-07-05 11:37:00,85.627,85.639,85.616,85.621,220300000.0
2006-07-05 11:38:00,85.625,85.673,85.613,85.656,186299999.0
2006-07-05 11:39:00,85.671,85.671,85.645,85.657,117399999.0
2006-07-05 11:40:00,85.645,85.671,85.621,85.646,192900002.0
2006-07-05 11:41:00,85.655,85.685,85.655,85.683,238999997.0
2006-07-05 11:42:00,85.681,85.681,85.653,85.661,265900000.0
2006-07-05 11:43:00,85.668,85.692,85.666,85.687,152000001.0
2006-07-05 11:44:00,85.687,85.687,85.658,85.658,180899998.0
2006-07-05 11:45:00,85.652,85.674,85.64,85.674,326499990.0
2006-07-05 11:46:00,85.653,85.67,85.644,85.658,170700001.0
2006-07-05 11:47:00,85.644,85.666,85.637,85.659,238600001.0
2006-07-05 11:48:00,85.657,85.673,85.635,85.657,175399997.0
2006-07-05 11:49:00,85.643,85.669,85.639,85.66,352500000.0
2006-07-05 11:50:00,85.66,85.67,85.646,85.65,204200001.0
2006-07-05 11:51:00,85.668,85.669,85.637,85.648,316400001.0
2006-07-05 11:52:00,85.643,85.648,85.609,85.609,299899997.0
2006-07-05 11:53:00,85.636,85.643,85.589,85.591,204899999.0
2006-07-05 11:54:00,85.608,85.633,85.591,85.592,117500000.0
2006-07-05 11:55:00,85.573,85.59,85.563,85.582,154400003.0
2006-07-05 11:56:00,85.575,85.575,85.55,85.55,170300000.0
2006-07-05 11:57:00,85.551,85.563,85.526,85.55,176599999.0
2006-07-05 11:58:00,85.535,85.552,85.53,85.544,117999998.0
2006-07-05 11:59:00,85.537,85.558,85.525,85.536,260000000.0
2006-07-05 12:00:00,85.523,85.549,85.52,85.545,295500004.0
2006-07-05 12:01:00,85.543,85.543,85.521,85.521,175599999.0
2006-07-05 12:02:00,85.522,85.539,85.512,85.522,177299999.0
2006-07-05 12:03:00,85.528,85.547,85.517,85.547,120700002.0
2006-07-05 12:04:00,85.516,85.539,85.502,85.533,99500000.0
2006-07-05 12:05:00,85.522,85.522,85.479,85.488,149300003.0
2006-07-05 12:06:00,85.491,85.509,85.481,85.508,66599999.0
2006-07-05 12:07:00,85.509,85.519,85.453,85.496,223899998.0
2006-07-05 12:08:00,85.506,85.518,85.493,85.501,151499998.0
2006-07-05 12:09:00,85.488,85.514,85.484,85.514,110600001.0
2006-07-05 12:10:00,85.5,85.522,85.497,85.501,208299999.0
2006-07-05 12:11:00,85.498,85.524,85.495,85.51,197699998.0
2006-07-05 12:12:00,85.502,85.502,85.479,85.484,120000001.0
2006-07-05 12:13:00,85.498,85.512,85.482,85.482,148900001.0
2006-07-05 12:14:00,85.482,85.505,85.48,85.496,166899999.0
2006-07-05 12:15:00,85.481,85.499,85.47,85.474,142699999.0
2006-07-05 12:16:00,85.462,85.495,85.462,85.486,102600001.0
2006-07-05 12:17:00,85.493,85.493,85.469,85.469,170900001.0
2006-07-05 12:18:00,85.481,85.493,85.467,85.472,247299996.0
2006-07-05 12:19:00,85.446,85.475,85.444,85.457,165700001.0
2006-07-05 12:20:00,85.456,85.474,85.434,85.459,304700004.0
2006-07-05 12:21:00,85.458,85.487,85.457,85.485,123900001.0
2006-07-05 12:22:00,85.492,85.492,85.456,85.456,132600000.0
2006-07-05 12:23:00,85.46,85.473,85.443,85.471,246899996.0
2006-07-05 12:24:00,85.464,85.483,85.453,85.478,319899999.0
2006-07-05 12:25:00,85.451,85.478,85.426,85.478,237399999.0
2006-07-05 12:26:00,85.463,85.483,85.445,85.462,234399994.0
2006-07-05 12:27:00,85.449,85.481,85.445,85.481,172500003.0
2006-07-05 12:28:00,85.469,85.494,85.446,85.462,161299998.0
2006-07-05 12:29:00,85.456,85.496,85.449,85.496,192999999.0
2006-07-05 12:30:00,85.473,85.493,85.463,85.48,217500002.0
2006-07-05 12:31:00,85.5,85.533,85.5,85.533,188700001.0
2006-07-05 12:32:00,85.515,85.541,85.499,85.52,319200000.0
2006-07-05 12:33:00,85.504,85.539,85.504,85.53,261299998.0
2006-07-05 12:34:00,85.545,85.549,85.526,85.526,231499998.0
2006-07-05 12:35:00,85.533,85.553,85.525,85.546,221099998.0
2006-07-05 12:36:00,85.523,85.546,85.504,85.546,183700003.0
2006-07-05 12:37:00,85.545,85.557,85.531,85.545,233899999.0
2006-07-05 12:38:00,85.557,85.557,85.534,85.535,170900002.0
2006-07-05 12:39:00,85.545,85.558,85.534,85.557,240200002.0
2006-07-05 12:40:00,85.542,85.56,85.536,85.553,147500001.0
2006-07-05 12:41:00,85.557,85.571,85.545,85.545,208999998.0
2006-07-05 12:42:00,85.552,85.56,85.537,85.542,160199999.0
2006-07-05 12:43:00,85.537,85.565,85.534,85.55,273999998.0
2006-07-05 12:44:00,85.55,85.553,85.525,85.526,210699998.0
2006-07-05 12:45:00,85.544,85.567,85.536,85.546,207200003.0
2006-07-05 12:46:00,85.53,85.552,85.509,85.531,113200001.0
2006-07-05 12:47:00,85.525,85.55,85.483,85.542,135699999.0
2006-07-05 12:48:00,85.524,85.547,85.516,85.54,149100001.0
2006-07-05 12:49:00,85.526,85.546,85.513,85.546,294500002.0
2006-07-05 12:50:00,85.522,85.539,85.518,85.538,165300004.0
2006-07-05 12:51:00,85.535,85.547,85.52,85.533,130800000.0
2006-07-05 12:52:00,85.533,85.551,85.517,85.536,217399996.0
2006-07-05 12:53:00,85.517,85.546,85.501,85.522,155099998.0
2006-07-05 12:54:00,85.53,85.55,85.514,85.517,110800000.0
2006-07-05 12:55:00,85.533,85.537,85.516,85.523,257999998.0
2006-07-05 12:56:00,85.519,85.543,85.515,85.543,163400001.0
2006-07-05 12:57:00,85.537,85.562,85.533,85.55,136600000.0
2006-07-05 12:58:00,85.563,85.568,85.547,85.554,193600000.0
2006-07-05 12:59:00,85.544,85.593,85.544,85.593,173000000.0
2006-07-05 13:00:00,85.581,85.598,85.578,85.586,104500000.0
2006-07-05 13:01:00,85.577,85.585,85.561,85.564,237599999.0
2006-07-05 13:02:00,85.55,85.577,85.545,85.562,216999999.0
2006-07-05 13:03:00,85.548,85.573,85.535,85.563,186200001.0
2006-07-05 13:04:00,85.577,85.598,85.56,85.579,141799999.0
2006-07-05 13:05:00,85.588,85.622,85.588,85.613,172099999.0
2006-07-05 13:06:00,85.615,85.615,85.569,85.575,200100001.0
2006-07-05 13:07:00,85.568,85.579,85.54,85.565,231899997.0
2006-07-05 13:08:00,85.568,85.578,85.534,85.565,288200003.0
2006-07-05 13:09:00,85.574,85.58,85.55,85.55,192699999.0
2006-07-05 13:10:00,85.547,85.567,85.537,85.567,123300001.0
2006-07-05 13:11:00,85.535,85.554,85.527,85.547,167800001.0
2006-07-05 13:12:00,85.533,85.548,85.513,85.539,208899999.0
2006-07-05 13:13:00,85.528,85.54,85.502,85.524,163399999.0
2006-07-05 13:14:00,85.532,85.532,85.5,85.508,114400000.0
2006-07-05 13:15:00,85.521,85.521,85.492,85.5,299600001.0
2006-07-05 13:16:00,85.496,85.524,85.496,85.511,217700002.0
2006-07-05 13:17:00,85.502,85.52,85.483,85.507,268500001.0
2006-07-05 13:18:00,85.519,85.528,85.505,85.516,192600002.0
2006-07-05 13:19:00,85.523,85.53,85.503,85.506,305000001.0
2006-07-05 13:20:00,85.515,85.53,85.507,85.53,178999998.0
2006-07-05 13:21:00,85.525,85.53,85.503,85.51,312799999.0
2006-07-05 13:22:00,85.498,85.517,85.487,85.505,116400001.0
2006-07-05 13:23:00,85.503,85.515,85.488,85.502,140100000.0
2006-07-05 13:24:00,85.499,85.519,85.482,85.49,293499998.0
2006-07-05 13:25:00,85.471,85.491,85.466,85.475,153699999.0
2006-07-05 13:26:00,85.461,85.478,85.455,85.478,157100002.0
2006-07-05 13:27:00,85.483,85.491,85.463,85.463,200199999.0
2006-07-05 13:28:00,85.483,85.504,85.468,85.491,134800000.0
2006-07-05 13:29:00,85.505,85.51,85.485,85.498,237899996.0
2006-07-05 13:30:00,85.481,85.511,85.481,85.506,221300000.0
2006-07-05 13:31:00,85.494,85.518,85.489,85.514,245699998.0
2006-07-05 13:32:00,85.491,85.509,85.47,85.483,152200001.0
2006-07-05 13:33:00,85.484,85.504,85.464,85.466,234100000.0
2006-07-05 13:34:00,85.474,85.483,85.459,85.462,190599997.0
2006-07-05 13:35:00,85.478,85.478,85.45,85.463,228599995.0
2006-07-05 13:36:00,85.474,85.474,85.44,85.44,239800000.0
2006-07-05 13:37:00,85.473,85.481,85.452,85.452,312099999.0
2006-07-05 13:38:00,85.473,85.473,85.444,85.448,189599999.0
2006-07-05 13:39:00,85.466,85.466,85.421,85.43,180200001.0
2006-07-05 13:40:00,85.448,85.464,85.432,85.455,310499994.0
2006-07-05 13:41:00,85.458,85.481,85.449,85.464,131799999.0
2006-07-05 13:42:00,85.461,85.461,85.425,85.425,189299999.0
2006-07-05 13:43:00,85.411,85.452,85.407,85.42,145200000.0
2006-07-05 13:44:00,85.419,85.433,85.404,85.417,170599999.0
2006-07-05 13:45:00,85.435,85.444,85.394,85.429,295299998.0
2006-07-05 13:46:00,85.43,85.448,85.416,85.436,214100000.0
2006-07-05 13:47:00,85.427,85.461,85.427,85.449,69400000.0
2006-07-05 13:48:00,85.433,85.447,85.417,85.433,275099999.0
2006-07-05 13:49:00,85.416,85.432,85.407,85.428,212699999.0
2006-07-05 13:50:00,85.398,85.425,85.398,85.425,207099999.0
2006-07-05 13:51:00,85.413,85.446,85.405,85.446,181199999.0
2006-07-05 13:52:00,85.45,85.452,85.428,85.436,221300003.0
2006-07-05 13:53:00,85.453,85.46,85.424,85.45,87900000.0
2006-07-05 13:54:00,85.452,85.469,85.436,85.443,101400000.0
2006-07-05 13:55:00,85.44,85.464,85.44,85.458,297499999.0
2006-07-05 13:56:00,85.446,85.459,85.424,85.453,157200000.0
2006-07-05 13:57:00,85.448,85.479,85.448,85.466,205999998.0
2006-07-05 13:58:00,85.474,85.493,85.463,85.487,105100000.0
2006-07-05 13:59:00,85.499,85.503,85.453,85.453,241699994.0
2006-07-05 14:00:00,85.448,85.462,85.43,85.456,83300000.0
2006-07-05 14:01:00,85.453,85.467,85.423,85.423,205699999.0
2006-07-05 14:02:00,85.425,85.445,85.412,85.419,204299998.0
2006-07-05 14:03:00,85.443,85.447,85.416,85.422,260400000.0
2006-07-05 14:04:00,85.427,85.442,85.41,85.423,170200001.0
2006-07-05 14:05:00,85.413,85.423,85.398,85.417,166699998.0
2006-07-05 14:06:00,85.384,85.404,85.383,85.4,241300002.0
2006-07-05 14:07:00,85.403,85.403,85.374,85.374,177499996.0
2006-07-05 14:08:00,85.383,85.391,85.361,85.37,245899998.0
2006-07-05 14:09:00,85.376,85.403,85.374,85.387,205200000.0
2006-07-05 14:10:00,85.389,85.398,85.371,85.379,159999999.0
2006-07-05 14:11:00,85.404,85.404,85.381,85.381,176600000.0
2006-07-05 14:12:00,85.392,85.407,85.363,85.389,152199998.0
2006-07-05 14:13:00,85.392,85.416,85.392,85.409,186299997.0
2006-07-05 14:14:00,85.395,85.44,85.395,85.44,228800005.0
2006-07-05 14:15:00,85.447,85.49,85.438,85.488,369000001.0
2006-07-05 14:16:00,85.49,85.519,85.48,85.49,163000002.0
2006-07-05 14:17:00,85.481,85.514,85.476,85.499,209400001.0
2006-07-05 14:18:00,85.481,85.513,85.481,85.502,191099998.0
2006-07-05 14:19:00,85.519,85.541,85.488,85.503,239199999.0
2006-07-05 14:20:00,85.485,85.503,85.462,85.473,192299998.0
2006-07-05 14:21:00,85.476,85.513,85.454,85.513,163300000.0
2006-07-05 14:22:00,85.504,85.545,85.5,85.53,139100000.0
2006-07-05 14:23:00,85.515,85.541,85.514,85.541,130800000.0
2006-07-05 14:24:00,85.526,85.543,85.513,85.528,270999998.0
2006-07-05 14:25:00,85.519,85.521,85.501,85.501,112899998.0
2006-07-05 14:26:00,85.533,85.535,85.501,85.517,150099999.0
2006-07-05 14:27:00,85.515,85.589,85.515,85.582,134799999.0
2006-07-05 14:28:00,85.568,85.589,85.562,85.581,112400000.0
2006-07-05 14:29:00,85.578,85.59,85.561,85.585,150799999.0
2006-07-05 14:30:00,85.57,85.57,85.516,85.519,230200000.0
2006-07-05 14:31:00,85.535,85.57,85.535,85.549,109900000.0
2006-07-05 14:32:00,85.542,85.553,85.523,85.528,152600000.0
2006-07-05 14:33:00,85.513,85.513,85.486,85.486,163499999.0
2006-07-05 14:34:00,85.533,85.567,85.528,85.548,178200000.0
2006-07-05 14:35:00,85.568,85.605,85.568,85.601,116900000.0
2006-07-05 14:36:00,85.574,85.596,85.556,85.581,138699998.0
2006-07-05 14:37:00,85.582,85.595,85.555,85.58,220500000.0
2006-07-05 14:38:00,85.595,85.619,85.579,85.613,188399996.0
2006-07-05 14:39:00,85.619,85.624,85.602,85.603,232400005.0
2006-07-05 14:40:00,85.588,85.606,85.57,85.587,166600000.0
2006-07-05 14:41:00,85.567,85.584,85.513,85.562,185299998.0
2006-07-05 14:42:00,85.576,85.614,85.576,85.595,191100001.0
2006-07-05 14:43:00,85.577,85.592,85.562,85.58,176200002.0
2006-07-05 14:44:00,85.564,85.578,85.546,85.578,229100000.0
2006-07-05 14:45:00,85.565,85.589,85.556,85.589,204300000.0
2006-07-05 14:46:00,85.584,85.584,85.549,85.559,147199998.0
2006-07-05 14:47:00,85.548,85.566,85.527,85.545,174300000.0
2006-07-05 14:48:00,85.54,85.582,85.518,85.559,185999997.0
2006-07-05 14:49:00,85.581,85.597,85.57,85.581,135200000.0
2006-07-05 14:50:00,85.581,85.608,85.581,85.598,125899998.0
2006-07-05 14:51:00,85.578,85.594,85.552,85.571,257799996.0
2006-07-05 14:52:00,85.583,85.583,85.549,85.552,180600001.0
2006-07-05 14:53:00,85.569,85.593,85.558,85.57,244400001.0
2006-07-05 14:54:00,85.571,85.587,85.548,85.561,140699999.0
2006-07-05 14:55:00,85.548,85.548,85.525,85.531,105700000.0
2006-07-05 14:56:00,85.53,85.545,85.51,85.517,163700001.0
2006-07-05 14:57:00,85.5,85.517,85.485,85.517,240600001.0
2006-07-05 14:58:00,85.521,85.521,85.497,85.499,90500000.0
2006-07-05 14:59:00,85.492,85.531,85.492,85.516,97600001.0
2006-07-05 15:00:00,85.499,85.511,85.48,85.493,166999998.0
2006-07-05 15:01:00,85.508,85.555,85.508,85.555,191800001.0
2006-07-05 15:02:00,85.558,85.581,85.549,85.566,163700002.0
2006-07-05 15:03:00,85.569,85.578,85.548,85.55,231399995.0
2006-07-05 15:04:00,85.558,85.578,85.557,85.574,148599998.0
2006-07-05 15:05:00,85.576,85.59,85.563,85.587,294099998.0
2006-07-05 15:06:00,85.582,85.6,85.562,85.58,173999999.0
2006-07-05 15:07:00,85.594,85.617,85.558,85.596,184000001.0
2006-07-05 15:08:00,85.599,85.612,85.565,85.568,186299999.0
2006-07-05 15:09:00,85.568,85.595,85.542,85.57,283399997.0
2006-07-05 15:10:00,85.582,85.601,85.57,85.592,265800002.0
2006-07-05 15:11:00,85.588,85.592,85.557,85.574,155500002.0
2006-07-05 15:12:00,85.575,85.609,85.572,85.588,191300000.0
2006-07-05 15:13:00,85.579,85.616,85.579,85.615,285600003.0
2006-07-05 15:14:00,85.628,85.635,85.605,85.621,179900000.0
2006-07-05 15:15:00,85.635,85.668,85.635,85.664,77400000.0
2006-07-05 15:16:00,85.652,85.681,85.652,85.671,120100001.0
2006-07-05 15:17:00,85.646,85.676,85.643,85.646,236499996.0
2006-07-05 15:18:00,85.657,85.665,85.638,85.648,276800003.0
2006-07-05 15:19:00,85.637,85.67,85.634,85.664,323600005.0
2006-07-05 15:20:00,85.657,85.698,85.65,85.698,56800001.0
2006-07-05 15:21:00,85.697,85.698,85.667,85.677,179700001.0
2006-07-05 15:22:00,85.653,85.674,85.653,85.665,33400000.0
2006-07-05 15:23:00,85.662,85.7,85.651,85.68,167600000.0
2006-07-05 15:24:00,85.689,85.71,85.68,85.697,210099998.0
2006-07-05 15:25:00,85.694,85.715,85.676,85.702,159199998.0
2006-07-05 15:26:00,85.7,85.707,85.637,85.637,260399998.0
2006-07-05 15:27:00,85.648,85.67,85.632,85.632,123499998.0
2006-07-05 15:28:00,85.635,85.659,85.629,85.643,130200000.0
2006-07-05 15:29:00,85.628,85.643,85.605,85.643,229900002.0
2006-07-05 15:30:00,85.637,85.645,85.616,85.623,217300000.0
2006-07-05 15:31:00,85.641,85.681,85.641,85.665,183700001.0
2006-07-05 15:32:00,85.656,85.657,85.629,85.63,144599999.0
2006-07-05 15:33:00,85.655,85.655,85.599,85.599,173700000.0
2006-07-05 15:34:00,85.621,85.652,85.621,85.647,207800002.0
2006-07-05 15:35:00,85.644,85.664,85.628,85.65,142400002.0
2006-07-05 15:36:00,85.668,85.668,85.638,85.65,175600005.0
2006-07-05 15:37:00,85.656,85.678,85.647,85.665,125000001.0
2006-07-05 15:38:00,85.659,85.684,85.653,85.684,194300002.0
2006-07-05 15:39:00,85.662,85.682,85.662,85.681,161300004.0
2006-07-05 15:40:00,85.669,85.681,85.585,85.664,234999995.0
2006-07-05 15:41:00,85.665,85.666,85.645,85.646,216499999.0
2006-07-05 15:42:00,85.66,85.678,85.643,85.645,221699997.0
2006-07-05 15:43:00,85.646,85.663,85.636,85.663,177600000.0
2006-07-05 15:44:00,85.655,85.695,85.655,85.691,217900000.0
2006-07-05 15:45:00,85.7,85.719,85.686,85.708,248599998.0
2006-07-05 15:46:00,85.707,85.707,85.666,85.666,227000002.0
2006-07-05 15:47:00,85.673,85.716,85.658,85.698,204000000.0
2006-07-05 15:48:00,85.682,85.702,85.669,85.685,127699999.0
2006-07-05 15:49:00,85.674,85.696,85.67,85.684,216999999.0
2006-07-05 15:50:00,85.688,85.693,85.67,85.676,183999998.0
2006-07-05 15:51:00,85.688,85.688,85.65,85.66,78899999.0
2006-07-05 15:52:00,85.668,85.693,85.658,85.678,201000001.0
2006-07-05 15:53:00,85.677,85.684,85.649,85.654,135800000.0
2006-07-05 15:54:00,85.67,85.68,85.651,85.664,162299999.0
2006-07-05 15:55:00,85.674,85.692,85.662,85.667,159200001.0
2006-07-05 15:56:00,85.692,85.71,85.681,85.688,200700005.0
2006-07-05 15:57:00,85.694,85.697,85.67,85.67,147199998.0
2006-07-05 15:58:00,85.665,85.688,85.657,85.674,189099997.0
2006-07-05 15:59:00,85.665,85.668,85.645,85.648,143499998.0
2006-07-05 16:00:00,85.656,85.673,85.639,85.641,285899999.0
2006-07-05 16:01:00,85.673,85.682,85.653,85.66,196200003.0
2006-07-05 16:02:00,85.673,85.683,85.664,85.683,69100000.0
2006-07-05 16:03:00,85.683,85.689,85.645,85.664,152299999.0
2006-07-05 16:04:00,85.678,85.692,85.66,85.678,165700005.0
2006-07-05 16:05:00,85.672,85.696,85.666,85.688,154400000.0
2006-07-05 16:06:00,85.685,85.691,85.668,85.674,99900000.0
2006-07-05 16:07:00,85.687,85.687,85.658,85.661,146500003.0
2006-07-05 16:08:00,85.684,85.693,85.661,85.661,89200000.0
2006-07-05 16:09:00,85.683,85.72,85.674,85.685,275000003.0
2006-07-05 16:10:00,85.717,85.75,85.707,85.736,247500000.0
2006-07-05 16:11:00,85.722,85.748,85.712,85.741,166600001.0
2006-07-05 16:12:00,85.742,85.742,85.723,85.727,90000000.0
2006-07-05 16:13:00,85.752,85.752,85.713,85.726,137600002.0
2006-07-05 16:14:00,85.676,85.725,85.676,85.723,192700000.0
2006-07-05 16:15:00,85.714,85.734,85.68,85.687,102600001.0
2006-07-05 16:16:00,85.678,85.684,85.655,85.655,174400000.0
2006-07-05 16:17:00,85.661,85.677,85.648,85.666,280799998.0
2006-07-05 16:18:00,85.666,85.666,85.63,85.63,140300002.0
2006-07-05 16:19:00,85.639,85.657,85.626,85.642,108699999.0
2006-07-05 16:20:00,85.625,85.649,85.624,85.64,257799997.0
2006-07-05 16:21:00,85.639,85.664,85.626,85.63,249899994.0
2006-07-05 16:22:00,85.655,85.661,85.636,85.638,224699998.0
2006-07-05 16:23:00,85.647,85.664,85.627,85.643,210500001.0
2006-07-05 16:24:00,85.624,85.641,85.619,85.633,92899999.0
2006-07-05 16:25:00,85.619,85.637,85.605,85.605,262099997.0
2006-07-05 16:26:00,85.626,85.637,85.613,85.622,96599999.0
2006-07-05 16:27:00,85.624,85.642,85.609,85.622,322900000.0
2006-07-05 16:28:00,85.603,85.641,85.598,85.619,244399999.0
2006-07-05 16:29:00,85.592,85.625,85.591,85.616,171300000.0
2006-07-05 16:30:00,85.588,85.621,85.585,85.613,197999998.0
2006-07-05 16:31:00,85.605,85.622,85.584,85.584,227299994.0
2006-07-05 16:32:00,85.594,85.606,85.58,85.595,114699999.0
2006-07-05 16:33:00,85.587,85.614,85.587,85.611,214199998.0
2006-07-05 16:34:00,85.608,85.63,85.592,85.612,135000003.0
2006-07-05 16:35:00,85.612,85.625,85.6,85.621,175899996.0
2006-07-05 16:36:00,85.61,85.632,85.59,85.604,228000001.0
2006-07-05 16:37:00,85.614,85.62,85.592,85.612,250900002.0
2006-07-05 16:38:00,85.627,85.648,85.614,85.635,118299998.0
2006-07-05 16:39:00,85.652,85.652,85.612,85.612,352200005.0
2006-07-05 16:40:00,85.612,85.639,85.606,85.618,173800000.0
2006-07-05 16:41:00,85.609,85.639,85.608,85.639,148400000.0
2006-07-05 16:42:00,85.635,85.635,85.605,85.61,160200000.0
2006-07-05 16:43:00,85.619,85.619,85.585,85.595,123099999.0
2006-07-05 16:44:00,85.593,85.615,85.59,85.6,113899999.0
2006-07-05 16:45:00,85.597,85.622,85.585,85.597,182299999.0
2006-07-05 16:46:00,85.614,85.636,85.599,85.622,207199998.0
2006-07-05 16:47:00,85.64,85.647,85.622,85.632,184099998.0
2006-07-05 16:48:00,85.643,85.643,85.612,85.612,236400000.0
2006-07-05 16:49:00,85.622,85.635,85.587,85.587,206100001.0
2006-07-05 16:50:00,85.599,85.61,85.557,85.561,175399999.0
2006-07-05 16:51:00,85.581,85.594,85.567,85.577,199400001.0
2006-07-05 16:52:00,85.581,85.606,85.57,85.6,161100002.0
2006-07-05 16:53:00,85.58,85.6,85.579,85.595,215500001.0
2006-07-05 16:54:00,85.586,85.602,85.565,85.584,138999999.0
2006-07-05 16:55:00,85.584,85.608,85.566,85.582,181799998.0
2006-07-05 16:56:00,85.577,85.608,85.577,85.608,115199997.0
2006-07-05 16:57:00,85.589,85.639,85.589,85.639,224699997.0
2006-07-05 16:58:00,85.628,85.666,85.626,85.656,203200003.0
2006-07-05 16:59:00,85.641,85.669,85.64,85.663,171600002.0
2006-07-05 17:00:00,85.673,85.675,85.634,85.634,89500001.0
2006-07-05 17:01:00,85.621,85.666,85.621,85.625,313000004.0
2006-07-05 17:02:00,85.659,85.697,85.653,85.654,138699998.0
2006-07-05 17:03:00,85.659,85.66,85.627,85.635,311899998.0
2006-07-05 17:04:00,85.666,85.674,85.64,85.646,185699998.0
2006-07-05 17:05:00,85.661,85.685,85.649,85.682,178300001.0
2006-07-05 17:06:00,85.671,85.684,85.647,85.662,206500004.0
2006-07-05 17:07:00,85.642,85.66,85.622,85.622,93600000.0
2006-07-05 17:08:00,85.605,85.643,85.602,85.629,279200001.0
2006-07-05 17:09:00,85.621,85.649,85.612,85.635,237500001.0
2006-07-05 17:10:00,85.637,85.658,85.627,85.65,225400001.0
2006-07-05 17:11:00,85.648,85.664,85.622,85.645,201299999.0
2006-07-05 17:12:00,85.64,85.652,85.627,85.635,146500001.0
2006-07-05 17:13:00,85.657,85.694,85.64,85.677,165800001.0
2006-07-05 17:14:00,85.695,85.7,85.677,85.683,193600000.0
2006-07-05 17:15:00,85.698,85.728,85.688,85.702,276599999.0
2006-07-05 17:16:00,85.709,85.727,85.681,85.688,180099998.0
2006-07-05 17:17:00,85.662,85.678,85.628,85.645,169199998.0
2006-07-05 17:18:00,85.648,85.695,85.648,85.684,159200000.0
2006-07-05 17:19:00,85.656,85.688,85.656,85.688,162000000.0
2006-07-05 17:20:00,85.671,85.702,85.658,85.702,244400000.0
2006-07-05 17:21:00,85.704,85.726,85.689,85.726,180299998.0
2006-07-05 17:22:00,85.728,85.728,85.708,85.716,165400001.0
2006-07-05 17:23:00,85.724,85.736,85.696,85.719,260799997.0
2006-07-05 17:24:00,85.707,85.732,85.703,85.704,193300001.0
2006-07-05 17:25:00,85.711,85.712,85.687,85.7,391399997.0
2006-07-05 17:26:00,85.686,85.703,85.677,85.7,248599997.0
2006-07-05 17:27:00,85.681,85.699,85.671,85.676,156600000.0
2006-07-05 17:28:00,85.678,85.701,85.677,85.701,111800001.0
2006-07-05 17:29:00,85.699,85.716,85.68,85.701,201800001.0
2006-07-05 17:30:00,85.707,85.744,85.707,85.728,103200000.0
2006-07-05 17:31:00,85.725,85.762,85.725,85.759,134199999.0
2006-07-05 17:32:00,85.775,85.804,85.765,85.786,192500000.0
2006-07-05 17:33:00,85.792,85.798,85.752,85.754,236699999.0
2006-07-05 17:34:00,85.72,85.746,85.698,85.715,141799997.0
2006-07-05 17:35:00,85.699,85.726,85.694,85.726,183099999.0
2006-07-05 17:36:00,85.722,85.722,85.678,85.695,181599997.0
2006-07-05 17:37:00,85.681,85.696,85.658,85.664,197000003.0
2006-07-05 17:38:00,85.654,85.662,85.628,85.645,230300001.0
2006-07-05 17:39:00,85.666,85.667,85.649,85.653,172599997.0
2006-07-05 17:40:00,85.657,85.673,85.646,85.665,207700004.0
2006-07-05 17:41:00,85.675,85.69,85.639,85.652,185900001.0
2006-07-05 17:42:00,85.665,85.694,85.665,85.683,211799998.0
2006-07-05 17:43:00,85.689,85.691,85.653,85.657,263700003.0
2006-07-05 17:44:00,85.662,85.681,85.641,85.678,282099998.0
2006-07-05 17:45:00,85.655,85.692,85.655,85.682,247199997.0
2006-07-05 17:46:00,85.665,85.681,85.651,85.663,130499999.0
2006-07-05 17:47:00,85.649,85.68,85.649,85.673,166399999.0
2006-07-05 17:48:00,85.658,85.686,85.643,85.656,146600002.0
2006-07-05 17:49:00,85.646,85.671,85.642,85.663,136599999.0
2006-07-05 17:50:00,85.66,85.66,85.638,85.643,245799998.0
2006-07-05 17:51:00,85.64,85.64,85.605,85.608,305199999.0
2006-07-05 17:52:00,85.618,85.623,85.6,85.608,204999997.0
2006-07-05 17:53:00,85.615,85.634,85.596,85.634,253499998.0
2006-07-05 17:54:00,85.626,85.638,85.6,85.621,185300000.0
2006-07-05 17:55:00,85.599,85.635,85.599,85.629,122300002.0
2006-07-05 17:56:00,85.633,85.635,85.609,85.618,180700002.0
2006-07-05 17:57:00,85.596,85.626,85.596,85.626,187799998.0
2006-07-05 17:58:00,85.61,85.631,85.607,85.628,321200003.0
2006-07-05 17:59:00,85.617,85.638,85.614,85.628,257700000.0
2006-07-05 18:00:00,85.604,85.639,85.575,85.615,312399998.0
2006-07-05 18:01:00,85.644,85.654,85.616,85.624,1246400001.0
2006-07-05 18:02:00,85.645,85.666,85.629,85.655,1946600000.0
2006-07-05 18:03:00,85.68,85.7,85.66,85.68,1625299997.0
2006-07-05 18:04:00,85.641,85.668,85.638,85.647,1625299997.0
2006-07-05 18:05:00,85.658,85.685,85.65,85.671,1815599984.0
2006-07-05 18:06:00,85.662,85.665,85.633,85.656,1729399996.0
2006-07-05 18:07:00,85.632,85.675,85.632,85.659,2019399989.0
2006-07-05 18:08:00,85.67,85.71,85.65,85.7,1739999990.0
2006-07-05 18:09:00,85.663,85.67,85.641,85.643,1739999990.0
2006-07-05 18:10:00,85.639,85.667,85.631,85.64,1609899998.0
2006-07-05 18:11:00,85.648,85.665,85.631,85.655,1097400001.0
2006-07-05 18:12:00,85.653,85.66,85.629,85.631,1224199996.0
2006-07-05 18:13:00,85.62,85.651,85.62,85.637,1449699998.0
2006-07-05 18:14:00,85.62,85.645,85.612,85.645,1700399993.0
2006-07-05 18:15:00,85.634,85.647,85.619,85.647,1923399989.0
2006-07-05 18:16:00,85.67,85.7,85.65,85.66,726899999.0
2006-07-05 18:17:00,85.627,85.655,85.627,85.645,726899999.0
2006-07-05 18:18:00,85.633,85.653,85.609,85.65,1240500000.0
2006-07-05 18:19:00,85.645,85.66,85.62,85.65,1909999999.0
2006-07-05 18:20:00,85.633,85.66,85.625,85.655,1655199998.0
2006-07-05 18:21:00,85.653,85.668,85.632,85.647,1608799985.0
2006-07-05 18:22:00,85.654,85.668,85.63,85.668,1671599996.0
2006-07-05 18:23:00,85.69,85.71,85.67,85.7,1694199991.0
2006-07-05 18:24:00,85.638,85.665,85.621,85.665,1694199991.0
2006-07-05 18:25:00,85.67,85.72,85.64,85.69,1663699998.0
2006-07-05 18:26:00,85.648,85.668,85.637,85.663,1663699998.0
2006-07-05 18:27:00,85.653,85.678,85.65,85.666,1169399998.0
2006-07-05 18:28:00,85.678,85.687,85.65,85.652,1203799997.0
2006-07-05 18:29:00,85.655,85.667,85.633,85.654,1261499993.0
2006-07-05 18:30:00,85.641,85.651,85.624,85.629,781100002.0
2006-07-05 18:31:00,85.626,85.645,85.617,85.635,1369299994.0
2006-07-05 18:32:00,85.635,85.647,85.616,85.622,1650100005.0
2006-07-05 18:33:00,85.635,85.649,85.612,85.633,1768399998.0
2006-07-05 18:34:00,85.652,85.665,85.634,85.635,1483500007.0
2006-07-05 18:35:00,85.65,85.666,85.634,85.643,1299999996.0
2006-07-05 18:36:00,85.662,85.675,85.637,85.659,1729500008.0
2006-07-05 18:37:00,85.667,85.667,85.636,85.641,1091800001.0
2006-07-05 18:38:00,85.664,85.674,85.642,85.665,786899997.0
2006-07-05 18:39:00,85.664,85.675,85.644,85.653,396200001.0
2006-07-05 18:40:00,85.668,85.675,85.646,85.646,840600003.0
2006-07-05 18:41:00,85.657,85.661,85.627,85.627,703999993.0
2006-07-05 18:42:00,85.641,85.657,85.625,85.63,714800000.0
2006-07-05 18:43:00,85.62,85.636,85.596,85.63,1580199997.0
2006-07-05 18:44:00,85.619,85.64,85.597,85.62,781299998.0
2006-07-05 18:45:00,85.606,85.637,85.585,85.604,1207899992.0
2006-07-05 18:46:00,85.591,85.615,85.58,85.598,862200001.0
2006-07-05 18:47:00,85.582,85.606,85.573,85.606,542900001.0
2006-07-05 18:48:00,85.608,85.614,85.586,85.589,781700005.0
2006-07-05 18:49:00,85.604,85.611,85.581,85.607,825500000.0
2006-07-05 18:50:00,85.601,85.621,85.589,85.608,979199999.0
2006-07-05 18:51:00,85.6,85.62,85.593,85.606,364200001.0
2006-07-05 18:52:00,85.597,85.612,85.574,85.58,859600001.0
2006-07-05 18:53:00,85.59,85.621,85.58,85.603,873099999.0
2006-07-05 18:54:00,85.616,85.623,85.596,85.604,977800006.0
2006-07-05 18:55:00,85.584,85.606,85.57,85.593,1112199989.0
2006-07-05 18:56:00,85.573,85.604,85.572,85.595,565800000.0
2006-07-05 18:57:00,85.576,85.603,85.572,85.596,385700001.0
2006-07-05 18:58:00,85.587,85.605,85.566,85.593,1076899994.0
2006-07-05 18:59:00,85.598,85.6,85.573,85.578,770100001.0
2006-07-05 19:00:00,85.578,85.599,85.569,85.586,910699994.0
2006-07-05 19:01:00,85.572,85.598,85.562,85.591,539100006.0
2006-07-05 19:02:00,85.583,85.614,85.583,85.614,199300000.0
2006-07-05 19:03:00,85.59,85.605,85.573,85.588,859599995.0
2006-07-05 19:04:00,85.57,85.595,85.559,85.59,775599996.0
2006-07-05 19:05:00,85.589,85.592,85.562,85.569,450699996.0
2006-07-05 19:06:00,85.59,85.602,85.561,85.561,519799999.0
2006-07-05 19:07:00,85.57,85.595,85.567,85.585,1087999994.0
2006-07-05 19:08:00,85.573,85.587,85.557,85.575,1039500004.0
2006-07-05 19:09:00,85.57,85.593,85.549,85.559,561399994.0
2006-07-05 19:10:00,85.562,85.585,85.56,85.58,681999991.0
2006-07-05 19:11:00,85.577,85.589,85.558,85.573,220500000.0
2006-07-05 19:12:00,85.591,85.591,85.557,85.568,385499999.0
2006-07-05 19:13:00,85.566,85.597,85.566,85.572,383599998.0
2006-07-05 19:14:00,85.601,85.622,85.587,85.59,387000001.0
2006-07-05 19:15:00,85.605,85.617,85.588,85.603,726300006.0
2006-07-05 19:16:00,85.605,85.648,85.605,85.648,289900004.0
2006-07-05 19:17:00,85.654,85.664,85.639,85.647,738800008.0
2006-07-05 19:18:00,85.637,85.652,85.61,85.61,503100001.0
2006-07-05 19:19:00,85.636,85.647,85.621,85.634,709299995.0
2006-07-05 19:20:00,85.646,85.646,85.616,85.616,428499995.0
2006-07-05 19:21:00,85.635,85.643,85.612,85.614,309800002.0
2006-07-05 19:22:00,85.606,85.63,85.558,85.605,257700004.0
2006-07-05 19:23:00,85.632,85.646,85.617,85.643,1563599998.0
2006-07-05 19:24:00,85.639,85.646,85.604,85.614,567400002.0
2006-07-05 19:25:00,85.616,85.634,85.599,85.62,758399999.0
2006-07-05 19:26:00,85.627,85.637,85.608,85.617,1252399991.0
2006-07-05 19:27:00,85.635,85.64,85.611,85.619,880300000.0
2006-07-05 19:28:00,85.631,85.635,85.605,85.613,512100002.0
2006-07-05 19:29:00,85.623,85.632,85.597,85.617,677099999.0
2006-07-05 19:30:00,85.633,85.651,85.622,85.628,832100001.0
2006-07-05 19:31:00,85.642,85.65,85.627,85.63,597400000.0
2006-07-05 19:32:00,85.642,85.658,85.627,85.647,739600002.0
2006-07-05 19:33:00,85.645,85.65,85.625,85.638,655900006.0
2006-07-05 19:34:00,85.63,85.65,85.623,85.644,777699998.0
2006-07-05 19:35:00,85.647,85.647,85.607,85.611,713799992.0
2006-07-05 19:36:00,85.632,85.634,85.601,85.601,548599996.0
2006-07-05 19:37:00,85.607,85.628,85.597,85.628,200199997.0
2006-07-05 19:38:00,85.625,85.64,85.606,85.625,917100001.0
2006-07-05 19:39:00,85.591,85.638,85.591,85.632,990399999.0
2006-07-05 19:40:00,85.635,85.64,85.606,85.611,608899998.0
2006-07-05 19:41:00,85.631,85.633,85.608,85.62,914300000.0
2006-07-05 19:42:00,85.618,85.631,85.601,85.619,509800002.0
2006-07-05 19:43:00,85.625,85.637,85.607,85.611,329899996.0
2006-07-05 19:44:00,85.619,85.634,85.595,85.612,408800000.0
2006-07-05 19:45:00,85.61,85.62,85.59,85.607,550799995.0
2006-07-05 19:46:00,85.609,85.624,85.589,85.599,516800002.0
2006-07-05 19:47:00,85.595,85.628,85.595,85.624,267899996.0
2006-07-05 19:48:00,85.606,85.627,85.587,85.614,974599998.0
2006-07-05 19:49:00,85.593,85.609,85.574,85.594,712699999.0
2006-07-05 19:50:00,85.586,85.608,85.585,85.589,481799999.0
2006-07-05 19:51:00,85.595,85.614,85.584,85.589,254799998.0
2006-07-05 19:52:00,85.605,85.61,85.572,85.589,506800001.0
2006-07-05 19:53:00,85.601,85.625,85.596,85.623,662000003.0
2006-07-05 19:54:00,85.628,85.641,85.609,85.609,997599989.0
2006-07-05 19:55:00,85.635,85.646,85.612,85.612,387400005.0
2006-07-05 19:56:00,85.6,85.63,85.6,85.623,338999999.0
2006-07-05 19:57:00,85.619,85.645,85.615,85.643,551699999.0
2006-07-05 19:58:00,85.625,85.65,85.625,85.641,780799999.0
2006-07-05 19:59:00,85.644,85.66,85.626,85.634,900399998.0
2006-07-05 20:00:00,85.636,85.65,85.627,85.645,443999998.0
2006-07-05 20:01:00,85.642,85.652,85.623,85.636,461499998.0
2006-07-05 20:02:00,85.658,85.658,85.628,85.637,804199995.0
2006-07-05 20:03:00,85.655,85.66,85.637,85.641,347399999.0
2006-07-05 20:04:00,85.645,85.666,85.597,85.666,237199999.0
2006-07-05 20:05:00,85.667,85.667,85.622,85.632,598800002.0
2006-07-05 20:06:00,85.64,85.651,85.623,85.624,774799999.0
2006-07-05 20:07:00,85.633,85.638,85.605,85.617,716999999.0
2006-07-05 20:08:00,85.605,85.618,85.588,85.61,530499996.0
2006-07-05 20:09:00,85.604,85.607,85.576,85.581,535499999.0
2006-07-05 20:10:00,85.588,85.61,85.578,85.594,726699998.0
2006-07-05 20:11:00,85.592,85.607,85.579,85.586,742499994.0
2006-07-05 20:12:00,85.607,85.627,85.591,85.613,1479299998.0
2006-07-05 20:13:00,85.614,85.627,85.595,85.614,618900001.0
2006-07-05 20:14:00,85.621,85.626,85.586,85.61,477700004.0
2006-07-05 20:15:00,85.627,85.635,85.611,85.619,736499998.0
2006-07-05 20:16:00,85.626,85.641,85.602,85.627,618700003.0
2006-07-05 20:17:00,85.62,85.635,85.606,85.626,426599994.0
2006-07-05 20:18:00,85.635,85.652,85.62,85.644,197800003.0
2006-07-05 20:19:00,85.653,85.653,85.626,85.63,342199997.0
2006-07-05 20:20:00,85.645,85.65,85.625,85.638,794500003.0
2006-07-05 20:21:00,85.646,85.665,85.634,85.643,519799998.0
2006-07-05 20:22:00,85.637,85.652,85.619,85.642,854299991.0
2006-07-05 20:23:00,85.642,85.652,85.626,85.636,667100006.0
2006-07-05 20:24:00,85.627,85.655,85.625,85.637,428799998.0
2006-07-05 20:25:00,85.619,85.637,85.612,85.625,572099998.0
2006-07-05 20:26:00,85.633,85.648,85.615,85.615,457599996.0
2006-07-05 20:27:00,85.633,85.635,85.612,85.613,392500001.0
2006-07-05 20:28:00,85.627,85.641,85.609,85.612,1149699999.0
2006-07-05 20:29:00,85.618,85.645,85.608,85.63,1576299991.0
2006-07-05 20:30:00,85.635,85.645,85.617,85.617,1701500000.0
2006-07-05 20:31:00,85.627,85.643,85.61,85.636,1251200002.0
2006-07-05 20:32:00,85.637,85.637,85.596,85.614,1222500001.0
2006-07-05 20:33:00,85.609,85.628,85.601,85.617,691600003.0
2006-07-05 20:34:00,85.617,85.617,85.581,85.581,491500002.0
2006-07-05 20:35:00,85.614,85.627,85.594,85.594,435499996.0
2006-07-05 20:36:00,85.607,85.647,85.607,85.643,600299997.0
2006-07-05 20:37:00,85.628,85.645,85.606,85.624,524200000.0
2006-07-05 20:38:00,85.645,85.667,85.63,85.64,1178100001.0
2006-07-05 20:39:00,85.663,85.677,85.649,85.657,683900000.0
2006-07-05 20:40:00,85.664,85.682,85.644,85.661,1360599994.0
2006-07-05 20:41:00,85.655,85.674,85.649,85.674,861700000.0
2006-07-05 20:42:00,85.674,85.676,85.646,85.655,1110000007.0
2006-07-05 20:43:00,85.645,85.674,85.645,85.674,813899996.0
2006-07-05 20:44:00,85.675,85.698,85.663,85.673,968799995.0
2006-07-05 20:45:00,85.689,85.701,85.666,85.692,637499999.0
2006-07-05 20:46:00,85.702,85.715,85.683,85.684,636999995.0
2006-07-05 20:47:00,85.705,85.705,85.667,85.673,1101399996.0
2006-07-05 20:48:00,85.674,85.695,85.666,85.685,618599997.0
2006-07-05 20:49:00,85.685,85.697,85.669,85.672,529500006.0
2006-07-05 20:50:00,85.692,85.699,85.658,85.698,1237799995.0
2006-07-05 20:51:00,85.678,85.697,85.671,85.691,412000000.0
2006-07-05 20:52:00,85.673,85.694,85.669,85.693,485400002.0
2006-07-05 20:53:00,85.696,85.705,85.675,85.675,1200999999.0
2006-07-05 20:54:00,85.686,85.703,85.665,85.684,512099999.0
2006-07-05 20:55:00,85.712,85.753,85.704,85.725,1371199995.0
2006-07-05 20:56:00,85.73,85.754,85.725,85.74,813800001.0
2006-07-05 20:57:00,85.721,85.747,85.711,85.74,778100003.0
2006-07-05 20:58:00,85.723,85.771,85.723,85.764,1261800001.0
2006-07-05 20:59:00,85.767,85.789,85.751,85.769,1008899998.0
2006-07-05 21:00:00,85.749,85.782,85.749,85.754,1222400001.0
2006-07-05 21:01:00,85.782,85.835,85.777,85.826,973800002.0
2006-07-05 21:02:00,85.813,85.828,85.792,85.809,499800001.0
2006-07-05 21:03:00,85.798,85.839,85.798,85.839,440800000.0
2006-07-05 21:04:00,85.822,85.84,85.796,85.816,494799994.0
2006-07-05 21:05:00,85.81,85.829,85.778,85.804,860700010.0
2006-07-05 21:06:00,85.801,85.824,85.789,85.817,701399995.0
2006-07-05 21:07:00,85.788,85.821,85.779,85.81,922799996.0
2006-07-05 21:08:00,85.814,85.821,85.789,85.794,911800000.0
2006-07-05 21:09:00,85.814,85.822,85.791,85.794,286700001.0
2006-07-05 21:10:00,85.794,85.816,85.774,85.812,731999990.0
2006-07-05 21:11:00,85.811,85.814,85.783,85.807,496599998.0
2006-07-05 21:12:00,85.802,85.825,85.802,85.822,235600003.0
2006-07-05 21:13:00,85.807,85.826,85.801,85.816,493099995.0
2006-07-05 21:14:00,85.817,85.826,85.799,85.804,594300002.0
2006-07-05 21:15:00,85.8,85.83,85.796,85.818,708300000.0
2006-07-05 21:16:00,85.818,85.826,85.798,85.804,821699995.0
2006-07-05 21:17:00,85.825,85.874,85.817,85.839,1008400002.0
2006-07-05 21:18:00,85.88,85.892,85.854,85.877,655200005.0
2006-07-05 21:19:00,85.86,85.886,85.856,85.877,736200001.0
2006-07-05 21:20:00,85.878,85.886,85.855,85.886,1253999999.0
2006-07-05 21:21:00,85.872,85.895,85.862,85.885,974500003.0
2006-07-05 21:22:00,85.877,85.916,85.877,85.909,900200003.0
2006-07-05 21:23:00,85.899,85.916,85.883,85.897,680999996.0
2006-07-05 21:24:00,85.883,85.908,85.873,85.9,955700006.0
2006-07-05 21:25:00,85.905,85.912,85.881,85.887,1308499997.0
2006-07-05 21:26:00,85.9,85.907,85.872,85.872,357199999.0
2006-07-05 21:27:00,85.875,85.875,85.849,85.851,586199998.0
2006-07-05 21:28:00,85.85,85.883,85.85,85.857,372299998.0
2006-07-05 21:29:00,85.875,85.892,85.861,85.875,463399998.0
2006-07-05 21:30:00,85.865,85.883,85.852,85.872,472000000.0
2006-07-05 21:31:00,85.878,85.878,85.841,85.859,293600003.0
2006-07-05 21:32:00,85.862,85.87,85.846,85.847,373499998.0
2006-07-05 21:33:00,85.862,85.882,85.856,85.875,437599998.0
2006-07-05 21:34:00,85.876,85.884,85.854,85.869,143600001.0
2006-07-05 21:35:00,85.848,85.865,85.842,85.863,377899998.0
2006-07-05 21:36:00,85.864,85.866,85.841,85.842,422799995.0
2006-07-05 21:37:00,85.853,85.86,85.833,85.84,457700002.0
2006-07-05 21:38:00,85.853,85.858,85.834,85.834,159999999.0
2006-07-05 21:39:00,85.853,85.86,85.835,85.84,326599996.0
2006-07-05 21:40:00,85.848,85.863,85.828,85.832,416500002.0
2006-07-05 21:41:00,85.844,85.86,85.84,85.84,432899999.0
2006-07-05 21:42:00,85.84,85.86,85.836,85.854,397400001.0
2006-07-05 21:43:00,85.836,85.85,85.817,85.845,342100000.0
2006-07-05 21:44:00,85.839,85.856,85.82,85.841,975900006.0
2006-07-05 21:45:00,85.838,85.86,85.826,85.855,393399998.0
2006-07-05 21:46:00,85.854,85.854,85.834,85.839,344599997.0
2006-07-05 21:47:00,85.855,85.86,85.837,85.845,429900002.0
2006-07-05 21:48:00,85.84,85.855,85.81,85.837,527400000.0
2006-07-05 21:49:00,85.816,85.841,85.813,85.826,300800000.0
2006-07-05 21:50:00,85.808,85.836,85.808,85.826,250300001.0
2006-07-05 21:51:00,85.824,85.833,85.809,85.813,385100003.0
2006-07-05 21:52:00,85.814,85.84,85.814,85.84,192999998.0
2006-07-05 21:53:00,85.829,85.849,85.825,85.842,511200002.0
2006-07-05 21:54:00,85.83,85.84,85.809,85.827,192900000.0
2006-07-05 21:55:00,85.838,85.848,85.822,85.822,241300002.0
2006-07-05 21:56:00,85.829,85.855,85.824,85.84,277500004.0
2006-07-05 21:57:00,85.83,85.852,85.821,85.84,150700000.0
2006-07-05 21:58:00,85.845,85.855,85.827,85.827,119300000.0
2006-07-05 21:59:00,85.832,85.833,85.807,85.831,358799996.0
2006-07-05 22:00:00,85.825,85.854,85.825,85.854,575799996.0
2006-07-05 22:01:00,85.85,85.858,85.817,85.823,661999997.0
2006-07-05 22:02:00,85.804,85.824,85.797,85.809,755599998.0
2006-07-05 22:03:00,85.815,85.845,85.809,85.839,494099998.0
2006-07-05 22:04:00,85.82,85.85,85.819,85.85,817799994.0
2006-07-05 22:05:00,85.834,85.86,85.834,85.856,257399998.0
2006-07-05 22:06:00,85.836,85.863,85.829,85.859,315499999.0
2006-07-05 22:07:00,85.854,85.855,85.817,85.849,206900000.0
2006-07-05 22:08:00,85.839,85.856,85.833,85.847,135599999.0
2006-07-05 22:09:00,85.846,85.853,85.822,85.822,190500003.0
2006-07-05 22:10:00,85.837,85.85,85.819,85.845,221899998.0
2006-07-05 22:11:00,85.826,85.852,85.826,85.845,382599999.0
2006-07-05 22:12:00,85.846,85.855,85.826,85.837,318399997.0
2006-07-05 22:13:00,85.854,85.857,85.825,85.836,513300001.0
2006-07-05 22:14:00,85.85,85.854,85.822,85.822,314500000.0
2006-07-05 22:15:00,85.826,85.85,85.826,85.844,175299998.0
2006-07-05 22:16:00,85.84,85.84,85.802,85.818,473500006.0
2006-07-05 22:17:00,85.832,85.84,85.814,85.819,128799999.0
2006-07-05 22:18:00,85.819,85.84,85.813,85.832,392599998.0
2006-07-05 22:19:00,85.832,85.837,85.807,85.818,288099994.0
2006-07-05 22:20:00,85.816,85.835,85.805,85.829,345999998.0
2006-07-05 22:21:00,85.82,85.835,85.807,85.825,268500001.0
2006-07-05 22:22:00,85.827,85.828,85.802,85.802,282900001.0
2006-07-05 22:23:00,85.795,85.818,85.791,85.808,505999992.0
2006-07-05 22:24:00,85.805,85.824,85.788,85.805,271699999.0
2006-07-05 22:25:00,85.813,85.84,85.81,85.84,176900000.0
2006-07-05 22:26:00,85.834,85.854,85.83,85.846,128899998.0
2006-07-05 22:27:00,85.825,85.846,85.813,85.837,697100000.0
2006-07-05 22:28:00,85.819,85.84,85.811,85.827,261599998.0
2006-07-05 22:29:00,85.835,85.84,85.806,85.838,301600000.0
2006-07-05 22:30:00,85.823,85.84,85.812,85.835,141500000.0
2006-07-05 22:31:00,85.816,85.835,85.784,85.828,446100001.0
2006-07-05 22:32:00,85.836,85.85,85.813,85.827,447199998.0
2006-07-05 22:33:00,85.832,85.854,85.807,85.835,580499999.0
2006-07-05 22:34:00,85.806,85.84,85.806,85.835,544299997.0
2006-07-05 22:35:00,85.835,85.835,85.813,85.819,124399998.0
2006-07-05 22:36:00,85.833,85.84,85.817,85.82,365500004.0
2006-07-05 22:37:00,85.827,85.84,85.811,85.833,167199999.0
2006-07-05 22:38:00,85.84,85.84,85.806,85.826,146299997.0
2006-07-05 22:39:00,85.843,85.843,85.815,85.818,268299999.0
2006-07-05 22:40:00,85.814,85.841,85.807,85.841,306999999.0
2006-07-05 22:41:00,85.816,85.854,85.816,85.825,222400003.0
2006-07-05 22:42:00,85.835,85.845,85.812,85.83,286599999.0
2006-07-05 22:43:00,85.817,85.84,85.804,85.84,360499999.0
2006-07-05 22:44:00,85.804,85.836,85.802,85.828,344800002.0
2006-07-05 22:45:00,85.833,85.856,85.806,85.831,509199997.0
2006-07-05 22:46:00,85.839,85.848,85.801,85.801,266999995.0
2006-07-05 22:47:00,85.826,85.843,85.804,85.827,196199999.0
2006-07-05 22:48:00,85.84,85.84,85.8,85.8,301000000.0
2006-07-05 22:49:00,85.802,85.848,85.802,85.838,217000001.0
2006-07-05 22:50:00,85.813,85.843,85.804,85.843,236599995.0
2006-07-05 22:51:00,85.826,85.873,85.826,85.853,365699998.0
2006-07-05 22:52:00,85.851,85.866,85.833,85.84,184400001.0
2006-07-05 22:53:00,85.863,85.866,85.825,85.838,473499997.0
2006-07-05 22:54:00,85.858,85.858,85.821,85.824,301599998.0
2006-07-05 22:55:00,85.823,85.856,85.823,85.823,318300002.0
2006-07-05 22:56:00,85.818,85.845,85.809,85.844,236899997.0
2006-07-05 22:57:00,85.819,85.842,85.78,85.825,375000003.0
2006-07-05 22:58:00,85.828,85.83,85.781,85.81,121400001.0
2006-07-05 22:59:00,85.788,85.818,85.712,85.776,533600006.0
2006-07-05 23:00:00,85.825,85.825,85.765,85.765,195399999.0
2006-07-05 23:01:00,85.779,85.794,85.744,85.76,177400000.0
2006-07-05 23:02:00,85.769,85.795,85.753,85.765,124700000.0
2006-07-05 23:03:00,85.781,85.803,85.757,85.757,293100000.0
2006-07-05 23:04:00,85.761,85.82,85.761,85.82,189499999.0
2006-07-05 23:05:00,85.775,85.799,85.741,85.761,133799998.0
2006-07-05 23:06:00,85.732,85.794,85.732,85.751,276999999.0
2006-07-05 23:07:00,85.783,85.786,85.747,85.76,212700001.0
2006-07-05 23:08:00,85.747,85.795,85.746,85.748,138399999.0
2006-07-05 23:09:00,85.747,85.779,85.737,85.737,145399998.0
2006-07-05 23:10:00,85.78,85.799,85.748,85.777,189800001.0
2006-07-05 23:11:00,85.788,85.805,85.759,85.782,253500001.0
2006-07-05 23:12:00,85.775,85.788,85.758,85.787,160600001.0
2006-07-05 23:13:00,85.747,85.789,85.744,85.758,158800001.0
2006-07-05 23:14:00,85.759,85.814,85.759,85.785,356000001.0
2006-07-05 23:15:00,85.787,85.816,85.763,85.784,200199999.0
2006-07-05 23:16:00,85.772,85.797,85.725,85.735,218399999.0
2006-07-05 23:17:00,85.774,85.774,85.732,85.74,272299999.0
2006-07-05 23:18:00,85.758,85.777,85.739,85.764,215900003.0
2006-07-05 23:19:00,85.79,85.79,85.736,85.745,155600001.0
2006-07-05 23:20:00,85.748,85.766,85.728,85.742,259099996.0
2006-07-05 23:21:00,85.747,85.803,85.746,85.776,116300001.0
2006-07-05 23:22:00,85.768,85.789,85.749,85.763,158299999.0
2006-07-05 23:23:00,85.778,85.809,85.763,85.763,240000003.0
2006-07-05 23:24:00,85.765,85.784,85.756,85.775,217199999.0
2006-07-05 23:25:00,85.757,85.78,85.748,85.771,235000003.0
2006-07-05 23:26:00,85.804,85.804,85.763,85.763,161399997.0
2006-07-05 23:27:00,85.795,85.804,85.78,85.792,129400000.0
2006-07-05 23:28:00,85.789,85.805,85.784,85.801,179200001.0
2006-07-05 23:29:00,85.784,85.804,85.776,85.789,237999997.0
2006-07-05 23:30:00,85.77,85.789,85.75,85.771,160000001.0
2006-07-05 23:31:00,85.779,85.802,85.756,85.78,238399996.0
2006-07-05 23:32:00,85.801,85.809,85.781,85.794,206100002.0
2006-07-05 23:33:00,85.777,85.796,85.757,85.796,161500001.0
2006-07-05 23:34:00,85.794,85.804,85.764,85.764,299000004.0
2006-07-05 23:35:00,85.774,85.799,85.774,85.791,198700004.0
2006-07-05 23:36:00,85.784,85.805,85.78,85.798,231199999.0
2006-07-05 23:37:00,85.812,85.812,85.776,85.796,99800001.0
2006-07-05 23:38:00,85.785,85.815,85.785,85.802,170899998.0
2006-07-05 23:39:00,85.81,85.81,85.721,85.777,197100001.0
2006-07-05 23:40:00,85.803,85.811,85.788,85.794,200300000.0
2006-07-05 23:41:00,85.8,85.8,85.769,85.775,284899999.0
2006-07-05 23:42:00,85.78,85.801,85.768,85.786,279099996.0
2006-07-05 23:43:00,85.778,85.791,85.758,85.773,201499998.0
2006-07-05 23:44:00,85.772,85.787,85.763,85.777,144599998.0
2006-07-05 23:45:00,85.773,85.78,85.755,85.755,160000001.0
2006-07-05 23:46:00,85.756,85.775,85.749,85.759,172799999.0
2006-07-05 23:47:00,85.771,85.774,85.747,85.751,140499999.0
2006-07-05 23:48:00,85.765,85.775,85.753,85.76,185699998.0
2006-07-05 23:49:00,85.764,85.787,85.745,85.762,118900000.0
2006-07-05 23:50:00,85.773,85.791,85.757,85.766,170199997.0
2006-07-05 23:51:00,85.76,85.778,85.734,85.755,103700000.0
2006-07-05 23:52:00,85.777,85.791,85.766,85.786,123200001.0
2006-07-05 23:53:00,85.765,85.787,85.743,85.787,95800000.0
2006-07-05 23:54:00,85.771,85.789,85.767,85.779,58600000.0
2006-07-05 23:55:00,85.778,85.778,85.749,85.751,155200000.0
2006-07-05 23:56:00,85.75,85.77,85.75,85.77,176300000.0
2006-07-05 23:57:00,85.751,85.77,85.751,85.765,123900001.0
2006-07-05 23:58:00,85.765,85.77,85.746,85.746,181799998.0
2006-07-05 23:59:00,85.767,85.77,85.741,85.741,258000000.0
2006-07-06 00:00:00,85.768,85.77,85.747,85.751,183000000.0
2006-07-06 00:01:00,85.764,85.768,85.737,85.755,257700001.0
2006-07-06 00:02:00,85.772,85.772,85.738,85.743,154300003.0
2006-07-06 00:03:00,85.736,85.77,85.736,85.77,169299999.0
2006-07-06 00:04:00,85.754,85.768,85.729,85.758,235399998.0
2006-07-06 00:05:00,85.742,85.765,85.742,85.757,229799998.0
2006-07-06 00:06:00,85.76,85.76,85.734,85.748,101999999.0
2006-07-06 00:07:00,85.76,85.772,85.747,85.764,194799999.0
2006-07-06 00:08:00,85.734,85.763,85.734,85.76,161000000.0
2006-07-06 00:09:00,85.747,85.767,85.735,85.767,277400003.0
2006-07-06 00:10:00,85.763,85.782,85.751,85.769,227999997.0
2006-07-06 00:11:00,85.767,85.767,85.738,85.738,205799999.0
2006-07-06 00:12:00,85.753,85.754,85.738,85.738,242300003.0
2006-07-06 00:13:00,85.756,85.768,85.736,85.753,253700003.0
2006-07-06 00:14:00,85.763,85.781,85.749,85.766,199199999.0
2006-07-06 00:15:00,85.749,85.773,85.746,85.773,139699996.0
2006-07-06 00:16:00,85.778,85.778,85.75,85.75,158600000.0
2006-07-06 00:17:00,85.767,85.767,85.742,85.742,69800000.0
2006-07-06 00:18:00,85.754,85.771,85.749,85.763,320099997.0
2006-07-06 00:19:00,85.749,85.768,85.745,85.758,194899997.0
2006-07-06 00:20:00,85.735,85.76,85.735,85.755,219499998.0
2006-07-06 00:21:00,85.725,85.748,85.718,85.728,136499997.0
2006-07-06 00:22:00,85.724,85.728,85.699,85.701,236600000.0
2006-07-06 00:23:00,85.7,85.72,85.699,85.72,275700000.0
2006-07-06 00:24:00,85.692,85.722,85.692,85.712,187199999.0
2006-07-06 00:25:00,85.712,85.715,85.693,85.694,81500000.0
2006-07-06 00:26:00,85.706,85.716,85.687,85.698,193300000.0
2006-07-06 00:27:00,85.715,85.734,85.713,85.73,203799998.0
2006-07-06 00:28:00,85.722,85.722,85.69,85.69,184899997.0
2006-07-06 00:29:00,85.713,85.72,85.691,85.707,142800001.0
2006-07-06 00:30:00,85.7,85.72,85.694,85.715,221999996.0
2006-07-06 00:31:00,85.7,85.724,85.7,85.724,144099997.0
2006-07-06 00:32:00,85.725,85.732,85.697,85.709,181099998.0
2006-07-06 00:33:00,85.723,85.723,85.694,85.694,237200000.0
2006-07-06 00:34:00,85.69,85.71,85.686,85.703,119500000.0
2006-07-06 00:35:00,85.696,85.696,85.674,85.674,89300001.0
2006-07-06 00:36:00,85.687,85.687,85.649,85.66,230499999.0
2006-07-06 00:37:00,85.644,85.679,85.644,85.67,217600000.0
2006-07-06 00:38:00,85.675,85.685,85.657,85.666,268399996.0
2006-07-06 00:39:00,85.653,85.673,85.653,85.672,57200001.0
2006-07-06 00:40:00,85.668,85.692,85.657,85.658,217399998.0
2006-07-06 00:41:00,85.676,85.688,85.662,85.679,216500000.0
2006-07-06 00:42:00,85.644,85.684,85.644,85.678,290299998.0
2006-07-06 00:43:00,85.693,85.719,85.673,85.704,156599998.0
2006-07-06 00:44:00,85.699,85.72,85.693,85.713,184400000.0
2006-07-06 00:45:00,85.693,85.709,85.675,85.675,187199996.0
2006-07-06 00:46:00,85.682,85.7,85.68,85.683,164700000.0
2006-07-06 00:47:00,85.664,85.685,85.661,85.673,79100000.0
2006-07-06 00:48:00,85.671,85.697,85.667,85.696,148599999.0
2006-07-06 00:49:00,85.696,85.71,85.687,85.695,151800003.0
2006-07-06 00:50:00,85.692,85.701,85.673,85.692,143800001.0
2006-07-06 00:51:00,85.663,85.686,85.634,85.649,341200001.0
2006-07-06 00:52:00,85.637,85.652,85.624,85.635,137400000.0
2006-07-06 00:53:00,85.661,85.677,85.646,85.665,204300004.0
2006-07-06 00:54:00,85.667,85.68,85.656,85.673,88999999.0
2006-07-06 00:55:00,85.665,85.686,85.657,85.673,264200003.0
2006-07-06 00:56:00,85.664,85.689,85.664,85.689,110800001.0
2006-07-06 00:57:00,85.699,85.7,85.68,85.68,187300000.0
2006-07-06 00:58:00,85.699,85.708,85.689,85.695,223299998.0
2006-07-06 00:59:00,85.69,85.705,85.674,85.693,138600001.0
2006-07-06 01:00:00,85.695,85.705,85.67,85.67,209299999.0
2006-07-06 01:01:00,85.676,85.702,85.664,85.702,120600000.0
2006-07-06 01:02:00,85.671,85.697,85.667,85.687,103799999.0
2006-07-06 01:03:00,85.685,85.688,85.659,85.665,284899993.0
2006-07-06 01:04:00,85.682,85.695,85.665,85.692,208199999.0
2006-07-06 01:05:00,85.695,85.695,85.663,85.675,68600001.0
2006-07-06 01:06:00,85.667,85.68,85.649,85.68,179299998.0
2006-07-06 01:07:00,85.677,85.677,85.642,85.653,130700000.0
2006-07-06 01:08:00,85.641,85.659,85.626,85.638,241199995.0
2006-07-06 01:09:00,85.624,85.658,85.623,85.658,213499998.0
2006-07-06 01:10:00,85.649,85.653,85.636,85.638,145800003.0
2006-07-06 01:11:00,85.627,85.652,85.624,85.652,169099999.0
2006-07-06 01:12:00,85.667,85.667,85.637,85.637,193100000.0
2006-07-06 01:13:00,85.63,85.65,85.628,85.645,187299999.0
2006-07-06 01:14:00,85.625,85.65,85.62,85.645,278699997.0
2006-07-06 01:15:00,85.633,85.668,85.633,85.664,176900001.0
2006-07-06 01:16:00,85.649,85.667,85.641,85.66,196200002.0
2006-07-06 01:17:00,85.654,85.667,85.638,85.653,211400002.0
2006-07-06 01:18:00,85.638,85.675,85.638,85.66,117000000.0
2006-07-06 01:19:00,85.668,85.682,85.646,85.672,260500003.0
2006-07-06 01:20:00,85.669,85.693,85.667,85.693,157200001.0
2006-07-06 01:21:00,85.708,85.708,85.667,85.667,126599999.0
2006-07-06 01:22:00,85.656,85.676,85.649,85.672,187899998.0
2006-07-06 01:23:00,85.655,85.677,85.647,85.671,226200001.0
2006-07-06 01:24:00,85.677,85.679,85.644,85.644,132100000.0
2006-07-06 01:25:00,85.646,85.665,85.646,85.663,238599995.0
2006-07-06 01:26:00,85.646,85.664,85.624,85.657,171699998.0
2006-07-06 01:27:00,85.661,85.665,85.635,85.645,162500002.0
2006-07-06 01:28:00,85.643,85.658,85.627,85.634,188099999.0
2006-07-06 01:29:00,85.649,85.662,85.632,85.645,158599998.0
2006-07-06 01:30:00,85.648,85.682,85.639,85.67,185600000.0
2006-07-06 01:31:00,85.67,85.67,85.62,85.62,292600000.0
2006-07-06 01:32:00,85.617,85.652,85.617,85.645,291100000.0
2006-07-06 01:33:00,85.648,85.656,85.622,85.642,157699999.0
2006-07-06 01:34:00,85.641,85.659,85.614,85.639,132200000.0
2006-07-06 01:35:00,85.653,85.665,85.645,85.662,155299999.0
2006-07-06 01:36:00,85.663,85.663,85.621,85.621,150300002.0
2006-07-06 01:37:00,85.635,85.647,85.62,85.635,170099999.0
2006-07-06 01:38:00,85.646,85.654,85.631,85.637,197800003.0
2006-07-06 01:39:00,85.652,85.652,85.625,85.627,77800000.0
2006-07-06 01:40:00,85.632,85.65,85.624,85.642,431799999.0
2006-07-06 01:41:00,85.64,85.66,85.629,85.632,220199994.0
2006-07-06 01:42:00,85.647,85.647,85.617,85.617,161900001.0
2006-07-06 01:43:00,85.622,85.655,85.622,85.655,98300000.0
2006-07-06 01:44:00,85.636,85.668,85.636,85.658,142299998.0
2006-07-06 01:45:00,85.652,85.67,85.643,85.66,222399998.0
2006-07-06 01:46:00,85.646,85.667,85.644,85.65,211100000.0
2006-07-06 01:47:00,85.657,85.681,85.652,85.677,209400001.0
2006-07-06 01:48:00,85.645,85.674,85.645,85.665,120100000.0
2006-07-06 01:49:00,85.665,85.67,85.647,85.65,206099999.0
2006-07-06 01:50:00,85.662,85.662,85.64,85.645,160299999.0
2006-07-06 01:51:00,85.652,85.666,85.644,85.664,97400001.0
2006-07-06 01:52:00,85.65,85.673,85.647,85.665,251200001.0
2006-07-06 01:53:00,85.667,85.676,85.655,85.656,139600001.0
2006-07-06 01:54:00,85.667,85.678,85.645,85.651,211599998.0
2006-07-06 01:55:00,85.658,85.685,85.658,85.685,114700001.0
2006-07-06 01:56:00,85.664,85.693,85.664,85.682,175900003.0
2006-07-06 01:57:00,85.676,85.688,85.659,85.676,129000000.0
2006-07-06 01:58:00,85.663,85.694,85.662,85.692,141700000.0
2006-07-06 01:59:00,85.685,85.685,85.637,85.66,319799999.0
2006-07-06 02:00:00,85.681,85.681,85.655,85.665,197799999.0
2006-07-06 02:01:00,85.688,85.688,85.66,85.667,153299999.0
2006-07-06 02:02:00,85.692,85.701,85.666,85.666,141300002.0
2006-07-06 02:03:00,85.681,85.702,85.663,85.699,190100001.0
2006-07-06 02:04:00,85.693,85.699,85.662,85.662,114200000.0
2006-07-06 02:05:00,85.673,85.691,85.661,85.668,142100002.0
2006-07-06 02:06:00,85.661,85.679,85.647,85.658,71500000.0
2006-07-06 02:07:00,85.663,85.676,85.647,85.652,216500002.0
2006-07-06 02:08:00,85.652,85.674,85.652,85.665,228199999.0
2006-07-06 02:09:00,85.664,85.687,85.662,85.687,164300000.0
2006-07-06 02:10:00,85.664,85.696,85.664,85.696,182099998.0
2006-07-06 02:11:00,85.694,85.702,85.665,85.665,294199998.0
2006-07-06 02:12:00,85.668,85.668,85.642,85.649,255699998.0
2006-07-06 02:13:00,85.654,85.676,85.653,85.668,221199999.0
2006-07-06 02:14:00,85.645,85.66,85.636,85.65,29600000.0
2006-07-06 02:15:00,85.65,85.651,85.609,85.633,195900000.0
2006-07-06 02:16:00,85.652,85.655,85.633,85.637,132399999.0
2006-07-06 02:17:00,85.645,85.651,85.629,85.629,151899999.0
2006-07-06 02:18:00,85.637,85.659,85.624,85.642,147300001.0
2006-07-06 02:19:00,85.635,85.658,85.635,85.656,312899999.0
2006-07-06 02:20:00,85.682,85.696,85.649,85.65,231999999.0
2006-07-06 02:21:00,85.648,85.67,85.628,85.67,254999999.0
2006-07-06 02:22:00,85.667,85.693,85.667,85.685,189999999.0
2006-07-06 02:23:00,85.683,85.684,85.654,85.665,282699995.0
2006-07-06 02:24:00,85.655,85.702,85.655,85.702,183700002.0
2006-07-06 02:25:00,85.68,85.706,85.68,85.703,145399999.0
2006-07-06 02:26:00,85.689,85.711,85.68,85.698,66600000.0
2006-07-06 02:27:00,85.703,85.722,85.69,85.706,217999999.0
2006-07-06 02:28:00,85.703,85.703,85.679,85.686,228900002.0
2006-07-06 02:29:00,85.658,85.682,85.656,85.661,257399997.0
2006-07-06 02:30:00,85.687,85.687,85.64,85.647,193099999.0
2006-07-06 02:31:00,85.648,85.678,85.638,85.655,197799998.0
2006-07-06 02:32:00,85.65,85.678,85.644,85.659,203199999.0
2006-07-06 02:33:00,85.643,85.661,85.635,85.655,188900000.0
2006-07-06 02:34:00,85.655,85.665,85.64,85.647,108200000.0
2006-07-06 02:35:00,85.646,85.655,85.616,85.616,135200001.0
2006-07-06 02:36:00,85.618,85.644,85.613,85.633,197900000.0
2006-07-06 02:37:00,85.629,85.643,85.611,85.611,244799995.0
2006-07-06 02:38:00,85.627,85.65,85.625,85.65,169600001.0
2006-07-06 02:39:00,85.658,85.663,85.619,85.619,300900002.0
2006-07-06 02:40:00,85.663,85.673,85.652,85.661,55600000.0
2006-07-06 02:41:00,85.654,85.668,85.632,85.658,163100000.0
2006-07-06 02:42:00,85.637,85.654,85.623,85.64,143600000.0
2006-07-06 02:43:00,85.632,85.654,85.608,85.647,246500003.0
2006-07-06 02:44:00,85.655,85.66,85.628,85.628,176499998.0
2006-07-06 02:45:00,85.638,85.654,85.62,85.62,234900004.0
2006-07-06 02:46:00,85.648,85.663,85.639,85.655,150099997.0
2006-07-06 02:47:00,85.656,85.665,85.639,85.641,171300001.0
2006-07-06 02:48:00,85.641,85.667,85.641,85.667,117399999.0
2006-07-06 02:49:00,85.661,85.661,85.627,85.627,190299998.0
2006-07-06 02:50:00,85.634,85.65,85.62,85.634,181599996.0
2006-07-06 02:51:00,85.632,85.633,85.611,85.618,136999998.0
2006-07-06 02:52:00,85.614,85.646,85.611,85.631,235399999.0
2006-07-06 02:53:00,85.633,85.633,85.598,85.603,188299999.0
2006-07-06 02:54:00,85.599,85.63,85.599,85.617,124199999.0
2006-07-06 02:55:00,85.627,85.658,85.619,85.627,183599997.0
2006-07-06 02:56:00,85.631,85.675,85.631,85.667,233200001.0
2006-07-06 02:57:00,85.654,85.666,85.627,85.653,248200003.0
2006-07-06 02:58:00,85.653,85.677,85.639,85.662,142200000.0
2006-07-06 02:59:00,85.686,85.703,85.675,85.688,133799999.0
2006-07-06 03:00:00,85.676,85.697,85.664,85.682,215999996.0
2006-07-06 03:01:00,85.665,85.688,85.662,85.682,154700001.0
2006-07-06 03:02:00,85.687,85.687,85.665,85.685,161800002.0
2006-07-06 03:03:00,85.669,85.687,85.656,85.679,323800001.0
2006-07-06 03:04:00,85.677,85.677,85.645,85.654,43200000.0
2006-07-06 03:05:00,85.645,85.667,85.645,85.646,137999997.0
2006-07-06 03:06:00,85.656,85.665,85.643,85.657,165900001.0
2006-07-06 03:07:00,85.652,85.652,85.615,85.626,187799999.0
2006-07-06 03:08:00,85.65,85.657,85.629,85.644,325500001.0
2006-07-06 03:09:00,85.635,85.652,85.629,85.641,346400004.0
2006-07-06 03:10:00,85.631,85.655,85.63,85.653,224100000.0
2006-07-06 03:11:00,85.635,85.654,85.635,85.65,112099998.0
2006-07-06 03:12:00,85.633,85.661,85.607,85.627,267999998.0
2006-07-06 03:13:00,85.644,85.655,85.629,85.642,93699998.0
2006-07-06 03:14:00,85.651,85.651,85.618,85.618,154699999.0
2006-07-06 03:15:00,85.639,85.643,85.619,85.628,181800000.0
2006-07-06 03:16:00,85.557,85.638,85.158,85.529,96399999.0
2006-07-06 03:17:00,85.645,85.655,85.624,85.624,260000000.0
2006-07-06 03:18:00,85.64,85.65,85.631,85.635,181099998.0
2006-07-06 03:19:00,85.634,85.655,85.627,85.642,210499997.0
2006-07-06 03:20:00,85.647,85.647,85.611,85.611,214800000.0
2006-07-06 03:21:00,85.636,85.654,85.624,85.642,196200001.0
2006-07-06 03:22:00,85.667,85.667,85.625,85.625,139100000.0
2006-07-06 03:23:00,85.638,85.642,85.619,85.63,103099999.0
2006-07-06 03:24:00,85.631,85.633,85.605,85.605,249400003.0
2006-07-06 03:25:00,85.603,85.62,85.589,85.604,312100003.0
2006-07-06 03:26:00,85.573,85.596,85.566,85.588,168499999.0
2006-07-06 03:27:00,85.585,85.606,85.581,85.598,158699999.0
2006-07-06 03:28:00,85.59,85.611,85.581,85.595,113900001.0
2006-07-06 03:29:00,85.593,85.6,85.572,85.577,307799996.0
2006-07-06 03:30:00,85.597,85.597,85.564,85.566,203199996.0
2006-07-06 03:31:00,85.586,85.596,85.571,85.581,81400000.0
2006-07-06 03:32:00,85.571,85.598,85.571,85.593,253399999.0
2006-07-06 03:33:00,85.577,85.586,85.559,85.581,263499999.0
2006-07-06 03:34:00,85.56,85.588,85.543,85.588,171900001.0
2006-07-06 03:35:00,85.59,85.606,85.573,85.58,171099998.0
2006-07-06 03:36:00,85.562,85.58,85.548,85.56,250199998.0
2006-07-06 03:37:00,85.569,85.579,85.542,85.578,210399998.0
2006-07-06 03:38:00,85.565,85.588,85.565,85.583,76500000.0
2006-07-06 03:39:00,85.551,85.583,85.551,85.582,190699997.0
2006-07-06 03:40:00,85.573,85.594,85.569,85.589,276599999.0
2006-07-06 03:41:00,85.568,85.587,85.56,85.574,178100001.0
2006-07-06 03:42:00,85.572,85.572,85.542,85.542,108200000.0
2006-07-06 03:43:00,85.544,85.576,85.516,85.55,203899998.0
2006-07-06 03:44:00,85.573,85.587,85.56,85.564,222399999.0
2006-07-06 03:45:00,85.578,85.58,85.551,85.551,127599998.0
2006-07-06 03:46:00,85.567,85.599,85.553,85.581,332400004.0
2006-07-06 03:47:00,85.607,85.616,85.589,85.6,155200001.0
2006-07-06 03:48:00,85.599,85.613,85.589,85.604,154599999.0
2006-07-06 03:49:00,85.592,85.614,85.579,85.611,274700000.0
2006-07-06 03:50:00,85.576,85.614,85.576,85.613,118099999.0
2006-07-06 03:51:00,85.607,85.646,85.578,85.629,118000001.0
2006-07-06 03:52:00,85.62,85.65,85.619,85.637,176500001.0
2006-07-06 03:53:00,85.584,85.623,85.584,85.617,190399997.0
2006-07-06 03:54:00,85.62,85.638,85.609,85.609,143199999.0
2006-07-06 03:55:00,85.626,85.63,85.609,85.612,139700000.0
2006-07-06 03:56:00,85.609,85.636,85.606,85.626,224899999.0
2006-07-06 03:57:00,85.625,85.635,85.598,85.603,285000000.0
2006-07-06 03:58:00,85.593,85.618,85.592,85.606,149899999.0
2006-07-06 03:59:00,85.612,85.622,85.588,85.601,220100001.0
2006-07-06 04:00:00,85.621,85.626,85.586,85.607,256099998.0
2006-07-06 04:01:00,85.62,85.636,85.613,85.627,208500001.0
2006-07-06 04:02:00,85.62,85.63,85.601,85.605,105100001.0
2006-07-06 04:03:00,85.627,85.635,85.61,85.625,112200002.0
2006-07-06 04:04:00,85.618,85.63,85.6,85.628,231300003.0
2006-07-06 04:05:00,85.615,85.628,85.603,85.622,118300001.0
2006-07-06 04:06:00,85.598,85.625,85.59,85.612,116100000.0
2006-07-06 04:07:00,85.625,85.642,85.606,85.629,171500002.0
2006-07-06 04:08:00,85.632,85.634,85.605,85.605,194100000.0
2006-07-06 04:09:00,85.618,85.635,85.613,85.618,120600000.0
2006-07-06 04:10:00,85.643,85.643,85.617,85.627,137800002.0
2006-07-06 04:11:00,85.625,85.643,85.609,85.625,128000002.0
2006-07-06 04:12:00,85.61,85.634,85.604,85.634,165700002.0
2006-07-06 04:13:00,85.637,85.648,85.613,85.627,300699998.0
2006-07-06 04:14:00,85.64,85.663,85.638,85.646,130299999.0
2006-07-06 04:15:00,85.658,85.675,85.641,85.644,177899999.0
2006-07-06 04:16:00,85.663,85.674,85.65,85.652,418199999.0
2006-07-06 04:17:00,85.648,85.672,85.645,85.659,201500000.0
2006-07-06 04:18:00,85.663,85.669,85.641,85.646,95300000.0
2006-07-06 04:19:00,85.66,85.685,85.654,85.667,198600000.0
2006-07-06 04:20:00,85.663,85.67,85.645,85.657,131499999.0
2006-07-06 04:21:00,85.646,85.671,85.644,85.664,171899999.0
2006-07-06 04:22:00,85.665,85.665,85.641,85.663,190900001.0
2006-07-06 04:23:00,85.665,85.675,85.648,85.648,171700000.0
2006-07-06 04:24:00,85.658,85.672,85.636,85.659,173099998.0
2006-07-06 04:25:00,85.665,85.67,85.65,85.658,92500000.0
2006-07-06 04:26:00,85.663,85.665,85.644,85.644,142400000.0
2006-07-06 04:27:00,85.662,85.669,85.643,85.649,124399999.0
2006-07-06 04:28:00,85.663,85.67,85.646,85.658,151600000.0
2006-07-06 04:29:00,85.665,85.667,85.634,85.634,180399999.0
2006-07-06 04:30:00,85.638,85.654,85.632,85.653,233899997.0
2006-07-06 04:31:00,85.642,85.657,85.628,85.646,238800000.0
2006-07-06 04:32:00,85.635,85.647,85.622,85.643,130799999.0
2006-07-06 04:33:00,85.629,85.651,85.614,85.638,202000002.0
2006-07-06 04:34:00,85.633,85.648,85.617,85.631,177399999.0
2006-07-06 04:35:00,85.62,85.645,85.619,85.635,129100002.0
2006-07-06 04:36:00,85.628,85.64,85.618,85.635,120800000.0
2006-07-06 04:37:00,85.629,85.64,85.608,85.619,106099999.0
2006-07-06 04:38:00,85.636,85.645,85.615,85.633,188899998.0
2006-07-06 04:39:00,85.631,85.636,85.609,85.617,214799998.0
2006-07-06 04:40:00,85.613,85.646,85.613,85.646,173500000.0
2006-07-06 04:41:00,85.639,85.652,85.627,85.644,304099999.0
2006-07-06 04:42:00,85.65,85.65,85.615,85.627,271999998.0
2006-07-06 04:43:00,85.645,85.65,85.631,85.632,155199997.0
2006-07-06 04:44:00,85.638,85.65,85.626,85.65,212799996.0
2006-07-06 04:45:00,85.645,85.655,85.631,85.64,250999997.0
2006-07-06 04:46:00,85.647,85.65,85.625,85.637,162200000.0
2006-07-06 04:47:00,85.625,85.647,85.618,85.647,266199998.0
2006-07-06 04:48:00,85.636,85.655,85.629,85.649,158499998.0
2006-07-06 04:49:00,85.615,85.647,85.615,85.647,139399999.0
2006-07-06 04:50:00,85.637,85.639,85.609,85.636,166000000.0
2006-07-06 04:51:00,85.629,85.644,85.612,85.63,184300000.0
2006-07-06 04:52:00,85.642,85.646,85.622,85.623,225700001.0
2006-07-06 04:53:00,85.64,85.656,85.619,85.635,245100001.0
2006-07-06 04:54:00,85.64,85.66,85.631,85.657,318099995.0
2006-07-06 04:55:00,85.649,85.654,85.615,85.615,144299998.0
2006-07-06 04:56:00,85.637,85.648,85.622,85.636,143700000.0
2006-07-06 04:57:00,85.643,85.643,85.619,85.622,259199997.0
2006-07-06 04:58:00,85.63,85.644,85.613,85.632,149700002.0
2006-07-06 04:59:00,85.616,85.634,85.613,85.626,164800001.0
2006-07-06 05:00:00,85.633,85.647,85.617,85.633,154600000.0
2006-07-06 05:01:00,85.629,85.646,85.611,85.63,106000001.0
2006-07-06 05:02:00,85.64,85.64,85.619,85.62,214700001.0
2006-07-06 05:03:00,85.609,85.642,85.609,85.627,260199996.0
2006-07-06 05:04:00,85.635,85.638,85.617,85.638,237600000.0
2006-07-06 05:05:00,85.621,85.64,85.596,85.63,154800000.0
2006-07-06 05:06:00,85.615,85.64,85.612,85.63,228300002.0
2006-07-06 05:07:00,85.64,85.64,85.61,85.61,234599999.0
2006-07-06 05:08:00,85.637,85.65,85.622,85.622,115600000.0
2006-07-06 05:09:00,85.625,85.66,85.624,85.66,238799998.0
2006-07-06 05:10:00,85.657,85.669,85.642,85.649,133800000.0
2006-07-06 05:11:00,85.649,85.674,85.623,85.653,248300001.0
2006-07-06 05:12:00,85.65,85.666,85.637,85.657,193100000.0
2006-07-06 05:13:00,85.65,85.65,85.627,85.637,130700002.0
2006-07-06 05:14:00,85.645,85.65,85.62,85.629,236300001.0
2006-07-06 05:15:00,85.637,85.65,85.621,85.645,177099998.0
2006-07-06 05:16:00,85.637,85.653,85.613,85.638,201599998.0
2006-07-06 05:17:00,85.638,85.661,85.62,85.645,223799997.0
2006-07-06 05:18:00,85.642,85.65,85.622,85.65,203899998.0
2006-07-06 05:19:00,85.639,85.655,85.624,85.642,94699999.0
2006-07-06 05:20:00,85.628,85.649,85.619,85.638,194700001.0
2006-07-06 05:21:00,85.64,85.655,85.622,85.65,224200002.0
2006-07-06 05:22:00,85.647,85.647,85.616,85.623,211599999.0
2006-07-06 05:23:00,85.629,85.66,85.629,85.65,252599995.0
2006-07-06 05:24:00,85.634,85.661,85.634,85.661,189100003.0
2006-07-06 05:25:00,85.645,85.667,85.64,85.645,215699996.0
2006-07-06 05:26:00,85.622,85.644,85.62,85.644,140500001.0
2006-07-06 05:27:00,85.647,85.654,85.618,85.652,173099996.0
2006-07-06 05:28:00,85.648,85.665,85.629,85.659,187700001.0
2006-07-06 05:29:00,85.638,85.67,85.636,85.657,210200001.0
2006-07-06 05:30:00,85.662,85.673,85.64,85.66,179700000.0
2006-07-06 05:31:00,85.639,85.677,85.639,85.651,229000000.0
2006-07-06 05:32:00,85.648,85.68,85.648,85.676,177299999.0
2006-07-06 05:33:00,85.68,85.691,85.663,85.668,214500002.0
2006-07-06 05:34:00,85.664,85.664,85.632,85.648,140499998.0
2006-07-06 05:35:00,85.656,85.663,85.638,85.646,296199998.0
2006-07-06 05:36:00,85.638,85.659,85.617,85.639,186900000.0
2006-07-06 05:37:00,85.636,85.648,85.612,85.628,166100001.0
2006-07-06 05:38:00,85.653,85.659,85.634,85.642,260100002.0
2006-07-06 05:39:00,85.629,85.651,85.629,85.65,103999999.0
2006-07-06 05:40:00,85.647,85.66,85.629,85.636,102800000.0
2006-07-06 05:41:00,85.657,85.672,85.639,85.655,148400001.0
2006-07-06 05:42:00,85.68,85.68,85.65,85.65,124599997.0
2006-07-06 05:43:00,85.662,85.676,85.655,85.655,235300001.0
2006-07-06 05:44:00,85.673,85.677,85.64,85.654,174100003.0
2006-07-06 05:45:00,85.648,85.667,85.635,85.666,249900000.0
2006-07-06 05:46:00,85.66,85.678,85.641,85.664,151100002.0
2006-07-06 05:47:00,85.658,85.675,85.653,85.668,175900000.0
2006-07-06 05:48:00,85.653,85.673,85.647,85.66,122400000.0
2006-07-06 05:49:00,85.658,85.68,85.65,85.67,232000001.0
2006-07-06 05:50:00,85.678,85.681,85.66,85.661,108200000.0
2006-07-06 05:51:00,85.661,85.679,85.649,85.66,169500000.0
2006-07-06 05:52:00,85.654,85.674,85.649,85.667,206999999.0
2006-07-06 05:53:00,85.646,85.673,85.64,85.659,175499999.0
2006-07-06 05:54:00,85.639,85.669,85.639,85.653,183799999.0
2006-07-06 05:55:00,85.662,85.662,85.627,85.627,221500000.0
2006-07-06 05:56:00,85.641,85.653,85.628,85.644,148500000.0
2006-07-06 05:57:00,85.655,85.655,85.622,85.63,109500000.0
2006-07-06 05:58:00,85.637,85.656,85.635,85.642,203700001.0
2006-07-06 05:59:00,85.642,85.667,85.637,85.66,138699998.0
2006-07-06 06:00:00,85.662,85.676,85.644,85.649,276699995.0
2006-07-06 06:01:00,85.672,85.687,85.663,85.678,238299999.0
2006-07-06 06:02:00,85.665,85.68,85.655,85.678,174600002.0
2006-07-06 06:03:00,85.439,85.588,85.024,85.588,278200001.0
2006-07-06 06:04:00,85.638,85.66,85.631,85.66,129699998.0
2006-07-06 06:05:00,85.65,85.667,85.638,85.667,164400001.0
2006-07-06 06:06:00,85.643,85.669,85.64,85.669,96500001.0
2006-07-06 06:07:00,85.646,85.664,85.636,85.654,133500000.0
2006-07-06 06:08:00,85.663,85.668,85.637,85.643,158100002.0
2006-07-06 06:09:00,85.639,85.659,85.635,85.643,224600000.0
2006-07-06 06:10:00,85.647,85.667,85.642,85.663,166000000.0
2006-07-06 06:11:00,85.655,85.67,85.645,85.66,104800000.0
2006-07-06 06:12:00,85.662,85.682,85.651,85.664,143000001.0
2006-07-06 06:13:00,85.651,85.67,85.646,85.667,61600000.0
2006-07-06 06:14:00,85.655,85.681,85.649,85.669,222000000.0
2006-07-06 06:15:00,85.656,85.676,85.65,85.668,302700003.0
2006-07-06 06:16:00,85.648,85.67,85.646,85.665,199200001.0
2006-07-06 06:17:00,85.646,85.665,85.642,85.663,196399994.0
2006-07-06 06:18:00,85.663,85.671,85.643,85.643,285699998.0
2006-07-06 06:19:00,85.665,85.679,85.647,85.651,182699997.0
2006-07-06 06:20:00,85.68,85.682,85.655,85.655,299599998.0
2006-07-06 06:21:00,85.653,85.675,85.653,85.67,104400000.0
2006-07-06 06:22:00,85.661,85.68,85.651,85.675,229499997.0
2006-07-06 06:23:00,85.664,85.683,85.664,85.682,177800001.0
2006-07-06 06:24:00,85.677,85.705,85.677,85.693,203799998.0
2006-07-06 06:25:00,85.691,85.708,85.688,85.7,252300003.0
2006-07-06 06:26:00,85.69,85.7,85.675,85.68,145099999.0
2006-07-06 06:27:00,85.677,85.703,85.671,85.703,193500003.0
2006-07-06 06:28:00,85.69,85.71,85.688,85.696,273900005.0
2006-07-06 06:29:00,85.704,85.704,85.663,85.683,66700001.0
2006-07-06 06:30:00,85.682,85.703,85.679,85.698,227299994.0
2006-07-06 06:31:00,85.67,85.704,85.667,85.68,189699997.0
2006-07-06 06:32:00,85.661,85.682,85.66,85.68,190900000.0
2006-07-06 06:33:00,85.67,85.683,85.654,85.672,229600002.0
2006-07-06 06:34:00,85.669,85.684,85.65,85.657,155800001.0
2006-07-06 06:35:00,85.67,85.681,85.655,85.664,150100001.0
2006-07-06 06:36:00,85.661,85.661,85.64,85.64,93200000.0
2006-07-06 06:37:00,85.64,85.657,85.64,85.655,86200000.0
2006-07-06 06:38:00,85.638,85.661,85.633,85.658,313000000.0
2006-07-06 06:39:00,85.658,85.67,85.642,85.646,199299998.0
2006-07-06 06:40:00,85.663,85.68,85.655,85.655,187199998.0
2006-07-06 06:41:00,85.658,85.686,85.658,85.686,115400000.0
2006-07-06 06:42:00,85.684,85.697,85.658,85.678,314900001.0
2006-07-06 06:43:00,85.698,85.698,85.674,85.676,244599999.0
2006-07-06 06:44:00,85.696,85.712,85.682,85.687,140800001.0
2006-07-06 06:45:00,85.687,85.704,85.681,85.682,221000001.0
2006-07-06 06:46:00,85.708,85.708,85.682,85.682,214699996.0
2006-07-06 06:47:00,85.695,85.706,85.679,85.682,80500000.0
2006-07-06 06:48:00,85.679,85.709,85.679,85.693,213299998.0
2006-07-06 06:49:00,85.694,85.71,85.68,85.689,219499999.0
2006-07-06 06:50:00,85.689,85.706,85.677,85.685,96099999.0
2006-07-06 06:51:00,85.712,85.714,85.69,85.69,130700000.0
2006-07-06 06:52:00,85.698,85.71,85.681,85.704,187100001.0
2006-07-06 06:53:00,85.708,85.711,85.684,85.69,181499999.0
2006-07-06 06:54:00,85.708,85.714,85.688,85.697,178599999.0
2006-07-06 06:55:00,85.695,85.717,85.695,85.716,96999996.0
2006-07-06 06:56:00,85.715,85.717,85.688,85.704,205200002.0
2006-07-06 06:57:00,85.715,85.717,85.691,85.692,182699995.0
2006-07-06 06:58:00,85.69,85.714,85.685,85.712,178600003.0
2006-07-06 06:59:00,85.718,85.731,85.697,85.727,130900001.0
2006-07-06 07:00:00,85.707,85.724,85.706,85.714,198599997.0
2006-07-06 07:01:00,85.705,85.712,85.69,85.694,184299998.0
2006-07-06 07:02:00,85.703,85.735,85.697,85.735,248899998.0
2006-07-06 07:03:00,85.727,85.727,85.69,85.712,100700001.0
2006-07-06 07:04:00,85.704,85.717,85.686,85.703,111200000.0
2006-07-06 07:05:00,85.703,85.713,85.685,85.691,195499998.0
2006-07-06 07:06:00,85.688,85.706,85.688,85.705,208599999.0
2006-07-06 07:07:00,85.697,85.718,85.671,85.716,206700000.0
2006-07-06 07:08:00,85.715,85.73,85.706,85.725,153499999.0
2006-07-06 07:09:00,85.708,85.732,85.694,85.713,153100000.0
2006-07-06 07:10:00,85.722,85.737,85.697,85.713,219699998.0
2006-07-06 07:11:00,85.72,85.733,85.704,85.704,139000001.0
2006-07-06 07:12:00,85.706,85.733,85.706,85.729,176500000.0
2006-07-06 07:13:00,85.723,85.723,85.698,85.702,169500000.0
2006-07-06 07:14:00,85.714,85.729,85.702,85.716,184299999.0
2006-07-06 07:15:00,85.703,85.742,85.703,85.733,139499999.0
2006-07-06 07:16:00,85.695,85.744,85.695,85.735,299500000.0
2006-07-06 07:17:00,85.722,85.741,85.705,85.735,268800001.0
2006-07-06 07:18:00,85.743,85.745,85.72,85.72,187100002.0
2006-07-06 07:19:00,85.74,85.74,85.712,85.728,271300001.0
2006-07-06 07:20:00,85.736,85.746,85.723,85.728,233000007.0
2006-07-06 07:21:00,85.742,85.747,85.724,85.724,172700001.0
2006-07-06 07:22:00,85.726,85.743,85.717,85.725,124099998.0
2006-07-06 07:23:00,85.71,85.739,85.702,85.721,169400000.0
2006-07-06 07:24:00,85.728,85.733,85.691,85.721,195700001.0
2006-07-06 07:25:00,85.713,85.737,85.713,85.737,254600001.0
2006-07-06 07:26:00,85.734,85.734,85.696,85.703,233000001.0
2006-07-06 07:27:00,85.716,85.726,85.696,85.703,210100002.0
2006-07-06 07:28:00,85.694,85.721,85.679,85.694,159800000.0
2006-07-06 07:29:00,85.681,85.696,85.672,85.686,169299998.0
2006-07-06 07:30:00,85.681,85.685,85.663,85.678,101499999.0
2006-07-06 07:31:00,85.671,85.681,85.651,85.662,129300000.0
2006-07-06 07:32:00,85.672,85.687,85.654,85.673,160799997.0
2006-07-06 07:33:00,85.684,85.684,85.654,85.654,206200001.0
2006-07-06 07:34:00,85.662,85.675,85.65,85.671,168200000.0
2006-07-06 07:35:00,85.672,85.68,85.652,85.675,251800000.0
2006-07-06 07:36:00,85.679,85.679,85.649,85.655,242999998.0
2006-07-06 07:37:00,85.659,85.675,85.651,85.665,169700000.0
2006-07-06 07:38:00,85.646,85.65,85.626,85.633,188200000.0
2006-07-06 07:39:00,85.652,85.661,85.631,85.647,195099997.0
2006-07-06 07:40:00,85.641,85.665,85.625,85.655,181300000.0
2006-07-06 07:41:00,85.647,85.66,85.64,85.66,150500000.0
2006-07-06 07:42:00,85.651,85.677,85.651,85.664,160700000.0
2006-07-06 07:43:00,85.661,85.673,85.644,85.647,186799998.0
2006-07-06 07:44:00,85.673,85.695,85.659,85.681,217400000.0
2006-07-06 07:45:00,85.69,85.693,85.659,85.659,145000000.0
2006-07-06 07:46:00,85.631,85.68,85.631,85.68,146300000.0
2006-07-06 07:47:00,85.668,85.688,85.66,85.682,231800001.0
2006-07-06 07:48:00,85.682,85.688,85.661,85.676,249499999.0
2006-07-06 07:49:00,85.686,85.686,85.654,85.654,186900001.0
2006-07-06 07:50:00,85.664,85.692,85.634,85.665,298800000.0
2006-07-06 07:51:00,85.688,85.701,85.674,85.682,84700000.0
2006-07-06 07:52:00,85.68,85.7,85.652,85.679,81100000.0
2006-07-06 07:53:00,85.688,85.721,85.686,85.718,145499999.0
2006-07-06 07:54:00,85.705,85.716,85.679,85.679,176800002.0
2006-07-06 07:55:00,85.665,85.69,85.662,85.69,216999999.0
2006-07-06 07:56:00,85.689,85.694,85.667,85.678,87100000.0
2006-07-06 07:57:00,85.692,85.692,85.67,85.674,134200001.0
2006-07-06 07:58:00,85.654,85.677,85.65,85.657,149200000.0
2006-07-06 07:59:00,85.658,85.658,85.624,85.64,180799998.0
2006-07-06 08:00:00,85.656,85.663,85.641,85.657,65300000.0
2006-07-06 08:01:00,85.658,85.658,85.63,85.637,109499999.0
2006-07-06 08:02:00,85.656,85.666,85.639,85.652,192599997.0
2006-07-06 08:03:00,85.646,85.663,85.639,85.656,151299999.0
2006-07-06 08:04:00,85.656,85.664,85.637,85.642,137300001.0
2006-07-06 08:05:00,85.644,85.681,85.644,85.663,229699998.0
2006-07-06 08:06:00,85.668,85.675,85.649,85.649,173799999.0
2006-07-06 08:07:00,85.649,85.666,85.636,85.659,264900002.0
2006-07-06 08:08:00,85.65,85.666,85.639,85.649,172199993.0
2006-07-06 08:09:00,85.635,85.643,85.613,85.631,217899998.0
2006-07-06 08:10:00,85.616,85.647,85.609,85.647,229300000.0
2006-07-06 08:11:00,85.642,85.651,85.622,85.625,176700003.0
2006-07-06 08:12:00,85.611,85.63,85.597,85.619,166599999.0
2006-07-06 08:13:00,85.613,85.629,85.604,85.625,165399996.0
2006-07-06 08:14:00,85.626,85.638,85.613,85.618,121599998.0
2006-07-06 08:15:00,85.633,85.633,85.605,85.622,254800000.0
2006-07-06 08:16:00,85.597,85.63,85.597,85.629,169700001.0
2006-07-06 08:17:00,85.618,85.634,85.61,85.634,121700000.0
2006-07-06 08:18:00,85.628,85.629,85.605,85.61,111200001.0
2006-07-06 08:19:00,85.624,85.634,85.607,85.627,234599997.0
2006-07-06 08:20:00,85.6,85.618,85.584,85.602,174700001.0
2006-07-06 08:21:00,85.602,85.62,85.585,85.585,287699996.0
2006-07-06 08:22:00,85.587,85.618,85.587,85.615,156700002.0
2006-07-06 08:23:00,85.598,85.608,85.576,85.594,123000000.0
2006-07-06 08:24:00,85.588,85.621,85.584,85.621,157900001.0
2006-07-06 08:25:00,85.523,85.617,85.109,85.494,191300001.0
2006-07-06 08:26:00,85.601,85.619,85.597,85.61,76500002.0
2006-07-06 08:27:00,85.594,85.616,85.578,85.599,258400001.0
2006-07-06 08:28:00,85.584,85.61,85.576,85.61,254800002.0
2006-07-06 08:29:00,85.605,85.62,85.6,85.62,211099999.0
2006-07-06 08:30:00,85.61,85.612,85.585,85.586,167699999.0
2006-07-06 08:31:00,85.598,85.619,85.585,85.599,145500002.0
2006-07-06 08:32:00,85.61,85.628,85.593,85.613,164199997.0
2006-07-06 08:33:00,85.599,85.618,85.596,85.613,364199997.0
2006-07-06 08:34:00,85.605,85.621,85.585,85.592,176099997.0
2006-07-06 08:35:00,85.59,85.609,85.581,85.607,193500001.0
2006-07-06 08:36:00,85.607,85.622,85.597,85.618,98599999.0
2006-07-06 08:37:00,85.623,85.633,85.599,85.625,242599999.0
2006-07-06 08:38:00,85.629,85.63,85.603,85.616,276499998.0
2006-07-06 08:39:00,85.632,85.65,85.621,85.63,111600000.0
2006-07-06 08:40:00,85.622,85.646,85.622,85.643,187299999.0
2006-07-06 08:41:00,85.635,85.659,85.63,85.654,167599999.0
2006-07-06 08:42:00,85.661,85.661,85.637,85.638,85800000.0
2006-07-06 08:43:00,85.651,85.663,85.636,85.636,162800000.0
2006-07-06 08:44:00,85.655,85.66,85.636,85.64,200699998.0
2006-07-06 08:45:00,85.658,85.662,85.641,85.651,84500000.0
2006-07-06 08:46:00,85.655,85.66,85.639,85.641,204000000.0
2006-07-06 08:47:00,85.644,85.68,85.644,85.68,181500000.0
2006-07-06 08:48:00,85.682,85.682,85.649,85.65,164900001.0
2006-07-06 08:49:00,85.663,85.664,85.636,85.644,164199998.0
2006-07-06 08:50:00,85.657,85.661,85.636,85.637,180799998.0
2006-07-06 08:51:00,85.641,85.659,85.627,85.646,275699999.0
2006-07-06 08:52:00,85.636,85.662,85.634,85.662,71399999.0
2006-07-06 08:53:00,85.646,85.663,85.635,85.654,256400000.0
2006-07-06 08:54:00,85.641,85.666,85.626,85.666,177799997.0
2006-07-06 08:55:00,85.65,85.671,85.646,85.658,75200000.0
2006-07-06 08:56:00,85.65,85.665,85.638,85.657,126899999.0
2006-07-06 08:57:00,85.655,85.66,85.637,85.637,146400001.0
2006-07-06 08:58:00,85.631,85.657,85.626,85.648,145699998.0
2006-07-06 08:59:00,85.655,85.655,85.63,85.631,243700003.0
2006-07-06 09:00:00,85.619,85.647,85.619,85.643,249699997.0
2006-07-06 09:01:00,85.633,85.65,85.621,85.641,255200000.0
2006-07-06 09:02:00,85.648,85.648,85.623,85.623,154999998.0
2006-07-06 09:03:00,85.634,85.639,85.611,85.618,250199998.0
2006-07-06 09:04:00,85.623,85.63,85.601,85.601,268700001.0
2006-07-06 09:05:00,85.631,85.647,85.622,85.625,225599997.0
2006-07-06 09:06:00,85.643,85.65,85.627,85.638,192100001.0
2006-07-06 09:07:00,85.629,85.647,85.615,85.641,189600000.0
2006-07-06 09:08:00,85.638,85.647,85.615,85.628,144800002.0
2006-07-06 09:09:00,85.633,85.633,85.608,85.621,160899999.0
2006-07-06 09:10:00,85.616,85.632,85.594,85.604,119100000.0
2006-07-06 09:11:00,85.607,85.65,85.601,85.645,173100000.0
2006-07-06 09:12:00,85.659,85.665,85.632,85.65,232500003.0
2006-07-06 09:13:00,85.66,85.676,85.65,85.655,134600003.0
2006-07-06 09:14:00,85.66,85.682,85.656,85.671,145600000.0
2006-07-06 09:15:00,85.677,85.689,85.664,85.668,197400001.0
2006-07-06 09:16:00,85.674,85.682,85.659,85.666,182399997.0
2006-07-06 09:17:00,85.669,85.686,85.653,85.686,243099999.0
2006-07-06 09:18:00,85.672,85.693,85.665,85.688,210300000.0
2006-07-06 09:19:00,85.691,85.705,85.669,85.669,124500002.0
2006-07-06 09:20:00,85.689,85.706,85.681,85.697,186700000.0
2006-07-06 09:21:00,85.693,85.693,85.637,85.638,175400000.0
2006-07-06 09:22:00,85.66,85.66,85.616,85.623,122600002.0
2006-07-06 09:23:00,85.642,85.658,85.632,85.64,127699999.0
2006-07-06 09:24:00,85.638,85.664,85.624,85.64,206899999.0
2006-07-06 09:25:00,85.663,85.675,85.651,85.665,118500001.0
2006-07-06 09:26:00,85.661,85.667,85.636,85.644,209899998.0
2006-07-06 09:27:00,85.662,85.662,85.619,85.633,136600000.0
2006-07-06 09:28:00,85.651,85.686,85.651,85.682,122900001.0
2006-07-06 09:29:00,85.663,85.691,85.657,85.677,138100001.0
2006-07-06 09:30:00,85.666,85.69,85.661,85.68,194699999.0
2006-07-06 09:31:00,85.684,85.684,85.662,85.667,197599999.0
2006-07-06 09:32:00,85.651,85.669,85.641,85.666,188600000.0
2006-07-06 09:33:00,85.634,85.675,85.634,85.675,160400001.0
2006-07-06 09:34:00,85.667,85.673,85.639,85.639,140000001.0
2006-07-06 09:35:00,85.653,85.664,85.637,85.648,143700000.0
2006-07-06 09:36:00,85.668,85.672,85.653,85.653,203599999.0
2006-07-06 09:37:00,85.667,85.675,85.652,85.661,169600000.0
2006-07-06 09:38:00,85.658,85.679,85.651,85.675,185100001.0
2006-07-06 09:39:00,85.658,85.673,85.64,85.66,140500000.0
2006-07-06 09:40:00,85.632,85.663,85.625,85.638,106999999.0
2006-07-06 09:41:00,85.626,85.649,85.618,85.63,155599999.0
2006-07-06 09:42:00,85.626,85.659,85.611,85.639,126400001.0
2006-07-06 09:43:00,85.666,85.666,85.629,85.629,226199999.0
2006-07-06 09:44:00,85.654,85.663,85.625,85.663,201200001.0
2006-07-06 09:45:00,85.639,85.648,85.638,85.648,131699999.0
2006-07-06 09:46:00,85.653,85.653,85.628,85.631,370099996.0
2006-07-06 09:47:00,85.654,85.691,85.644,85.652,173900000.0
2006-07-06 09:48:00,85.674,85.696,85.671,85.684,181500001.0
2006-07-06 09:49:00,85.7,85.717,85.687,85.708,169600000.0
2006-07-06 09:50:00,85.707,85.715,85.688,85.701,234299997.0
2006-07-06 09:51:00,85.714,85.752,85.698,85.728,111300001.0
2006-07-06 09:52:00,85.736,85.751,85.729,85.745,165300000.0
2006-07-06 09:53:00,85.743,85.743,85.717,85.719,327899998.0
2006-07-06 09:54:00,85.72,85.735,85.71,85.72,132599999.0
2006-07-06 09:55:00,85.728,85.739,85.702,85.702,165700000.0
2006-07-06 09:56:00,85.714,85.737,85.712,85.735,156300000.0
2006-07-06 09:57:00,85.723,85.74,85.711,85.729,243399999.0
2006-07-06 09:58:00,85.72,85.744,85.717,85.743,162100001.0
2006-07-06 09:59:00,85.735,85.749,85.718,85.731,213700001.0
2006-07-06 10:00:00,85.734,85.738,85.709,85.713,97200000.0
2006-07-06 10:01:00,85.697,85.716,85.697,85.715,131600002.0
2006-07-06 10:02:00,85.714,85.73,85.695,85.71,129000000.0
2006-07-06 10:03:00,85.722,85.736,85.699,85.731,214500005.0
2006-07-06 10:04:00,85.706,85.726,85.702,85.72,164199997.0
2006-07-06 10:05:00,85.714,85.737,85.714,85.735,132900000.0
2006-07-06 10:06:00,85.706,85.733,85.706,85.732,364000001.0
2006-07-06 10:07:00,85.732,85.732,85.699,85.699,332899999.0
2006-07-06 10:08:00,85.707,85.73,85.696,85.703,325400004.0
2006-07-06 10:09:00,85.705,85.732,85.696,85.712,232299999.0
2006-07-06 10:10:00,85.708,85.727,85.692,85.707,162699999.0
2006-07-06 10:11:00,85.7,85.713,85.691,85.7,182900000.0
2006-07-06 10:12:00,85.7,85.7,85.678,85.679,104600000.0
2006-07-06 10:13:00,85.674,85.709,85.674,85.701,152400000.0
2006-07-06 10:14:00,85.712,85.726,85.695,85.713,178400001.0
2006-07-06 10:15:00,85.723,85.723,85.686,85.686,67300000.0
2006-07-06 10:16:00,85.671,85.702,85.671,85.7,137600001.0
2006-07-06 10:17:00,85.682,85.715,85.682,85.712,260599998.0
2006-07-06 10:18:00,85.69,85.709,85.682,85.696,113400001.0
2006-07-06 10:19:00,85.68,85.711,85.68,85.699,136500001.0
2006-07-06 10:20:00,85.706,85.713,85.691,85.697,99299999.0
2006-07-06 10:21:00,85.71,85.73,85.697,85.714,150300000.0
2006-07-06 10:22:00,85.701,85.731,85.701,85.725,235900000.0
2006-07-06 10:23:00,85.731,85.731,85.69,85.69,198699997.0
2006-07-06 10:24:00,85.721,85.728,85.694,85.716,157200001.0
2006-07-06 10:25:00,85.711,85.728,85.705,85.724,179300002.0
2006-07-06 10:26:00,85.707,85.733,85.7,85.72,170499997.0
2006-07-06 10:27:00,85.716,85.738,85.712,85.722,297399998.0
2006-07-06 10:28:00,85.704,85.722,85.692,85.702,286700000.0
2006-07-06 10:29:00,85.723,85.728,85.697,85.708,264000000.0
2006-07-06 10:30:00,85.727,85.735,85.707,85.707,238400002.0
2006-07-06 10:31:00,85.722,85.739,85.704,85.736,188799996.0
2006-07-06 10:32:00,85.743,85.762,85.725,85.744,135400000.0
2006-07-06 10:33:00,85.731,85.772,85.731,85.753,158199997.0
2006-07-06 10:34:00,85.762,85.775,85.734,85.753,101499999.0
2006-07-06 10:35:00,85.749,85.768,85.735,85.768,211500001.0
2006-07-06 10:36:00,85.754,85.767,85.746,85.761,193200000.0
2006-07-06 10:37:00,85.745,85.772,85.745,85.772,167799998.0
2006-07-06 10:38:00,85.772,85.774,85.751,85.757,164699999.0
2006-07-06 10:39:00,85.772,85.772,85.739,85.745,179299995.0
2006-07-06 10:40:00,85.742,85.76,85.737,85.756,119999999.0
2006-07-06 10:41:00,85.762,85.776,85.747,85.747,222700004.0
2006-07-06 10:42:00,85.762,85.764,85.736,85.736,293899999.0
2006-07-06 10:43:00,85.746,85.761,85.729,85.732,237200004.0
2006-07-06 10:44:00,85.75,85.763,85.731,85.743,281800001.0
2006-07-06 10:45:00,85.745,85.756,85.725,85.732,246199995.0
2006-07-06 10:46:00,85.74,85.768,85.74,85.768,90500001.0
2006-07-06 10:47:00,85.747,85.769,85.743,85.762,158000000.0
2006-07-06 10:48:00,85.766,85.766,85.737,85.743,172500001.0
2006-07-06 10:49:00,85.756,85.774,85.753,85.77,177299998.0
2006-07-06 10:50:00,85.775,85.775,85.729,85.729,195500000.0
2006-07-06 10:51:00,85.769,85.776,85.749,85.749,199099999.0
2006-07-06 10:52:00,85.756,85.792,85.754,85.768,241300001.0
2006-07-06 10:53:00,85.751,85.766,85.714,85.73,228599997.0
2006-07-06 10:54:00,85.717,85.736,85.708,85.711,157700000.0
2006-07-06 10:55:00,85.721,85.735,85.687,85.707,325800000.0
2006-07-06 10:56:00,85.708,85.708,85.68,85.695,175499999.0
2006-07-06 10:57:00,85.674,85.709,85.674,85.687,139000001.0
2006-07-06 10:58:00,85.675,85.708,85.675,85.693,141600000.0
2006-07-06 10:59:00,85.705,85.732,85.69,85.714,181300002.0
2006-07-06 11:00:00,85.745,85.754,85.702,85.716,214999999.0
2006-07-06 11:01:00,85.729,85.742,85.714,85.728,308699995.0
2006-07-06 11:02:00,85.72,85.737,85.7,85.723,200400000.0
2006-07-06 11:03:00,85.709,85.74,85.709,85.74,305099999.0
2006-07-06 11:04:00,85.718,85.735,85.716,85.732,175900002.0
2006-07-06 11:05:00,85.725,85.73,85.71,85.71,173199998.0
2006-07-06 11:06:00,85.721,85.747,85.707,85.73,170900000.0
2006-07-06 11:07:00,85.734,85.741,85.704,85.718,241399999.0
2006-07-06 11:08:00,85.737,85.743,85.716,85.718,104300000.0
2006-07-06 11:09:00,85.722,85.735,85.7,85.719,185300001.0
2006-07-06 11:10:00,85.707,85.728,85.703,85.703,162499997.0
2006-07-06 11:11:00,85.701,85.725,85.695,85.715,163199997.0
2006-07-06 11:12:00,85.719,85.748,85.705,85.733,200000001.0
2006-07-06 11:13:00,85.751,85.758,85.728,85.739,215200005.0
2006-07-06 11:14:00,85.73,85.741,85.718,85.741,176199998.0
2006-07-06 11:15:00,85.747,85.754,85.721,85.722,152500001.0
2006-07-06 11:16:00,85.728,85.765,85.728,85.765,126499998.0
2006-07-06 11:17:00,85.772,85.777,85.754,85.763,226400001.0
2006-07-06 11:18:00,85.754,85.77,85.733,85.747,282499997.0
2006-07-06 11:19:00,85.759,85.776,85.743,85.767,178599998.0
2006-07-06 11:20:00,85.755,85.778,85.744,85.778,149999998.0
2006-07-06 11:21:00,85.766,85.785,85.758,85.785,164900001.0
2006-07-06 11:22:00,85.785,85.792,85.765,85.77,201499998.0
2006-07-06 11:23:00,85.769,85.793,85.764,85.793,192299999.0
2006-07-06 11:24:00,85.789,85.791,85.76,85.76,120700000.0
2006-07-06 11:25:00,85.777,85.784,85.758,85.764,134400001.0
2006-07-06 11:26:00,85.773,85.779,85.751,85.759,188099997.0
2006-07-06 11:27:00,85.77,85.794,85.77,85.773,156900002.0
2006-07-06 11:28:00,85.792,85.798,85.762,85.762,204000001.0
2006-07-06 11:29:00,85.772,85.794,85.772,85.784,184299997.0
2006-07-06 11:30:00,85.78,85.821,85.78,85.821,209700001.0
2006-07-06 11:31:00,85.815,85.834,85.812,85.821,168700003.0
2006-07-06 11:32:00,85.798,85.825,85.795,85.809,254000001.0
2006-07-06 11:33:00,85.785,85.802,85.772,85.8,224099999.0
2006-07-06 11:34:00,85.8,85.8,85.766,85.771,188400002.0
2006-07-06 11:35:00,85.789,85.794,85.755,85.755,167500001.0
2006-07-06 11:36:00,85.776,85.776,85.755,85.762,272599999.0
2006-07-06 11:37:00,85.753,85.771,85.747,85.762,221400000.0
2006-07-06 11:38:00,85.733,85.758,85.727,85.758,240799999.0
2006-07-06 11:39:00,85.729,85.748,85.718,85.741,245299996.0
2006-07-06 11:40:00,85.702,85.756,85.702,85.751,172699999.0
2006-07-06 11:41:00,85.755,85.766,85.733,85.734,189599999.0
2006-07-06 11:42:00,85.734,85.755,85.731,85.745,137500001.0
2006-07-06 11:43:00,85.739,85.739,85.709,85.713,187500000.0
2006-07-06 11:44:00,85.733,85.74,85.717,85.717,146999998.0
2006-07-06 11:45:00,85.72,85.744,85.714,85.731,220700001.0
2006-07-06 11:46:00,85.726,85.732,85.711,85.712,305599997.0
2006-07-06 11:47:00,85.726,85.736,85.698,85.698,179999998.0
2006-07-06 11:48:00,85.71,85.726,85.697,85.726,132000002.0
2006-07-06 11:49:00,85.704,85.725,85.696,85.718,166400001.0
2006-07-06 11:50:00,85.718,85.724,85.7,85.703,140700000.0
2006-07-06 11:51:00,85.71,85.726,85.694,85.726,335700000.0
2006-07-06 11:52:00,85.73,85.743,85.715,85.715,263799998.0
2006-07-06 11:53:00,85.728,85.749,85.72,85.738,139600001.0
2006-07-06 11:54:00,85.73,85.743,85.7,85.716,205299998.0
2006-07-06 11:55:00,85.719,85.743,85.712,85.74,222700003.0
2006-07-06 11:56:00,85.744,85.751,85.727,85.739,161900000.0
2006-07-06 11:57:00,85.724,85.737,85.712,85.731,202500000.0
2006-07-06 11:58:00,85.73,85.736,85.711,85.722,121699998.0
2006-07-06 11:59:00,85.735,85.75,85.717,85.727,200699996.0
2006-07-06 12:00:00,85.738,85.742,85.716,85.725,173699999.0
2006-07-06 12:01:00,85.743,85.747,85.722,85.728,180499998.0
2006-07-06 12:02:00,85.735,85.748,85.724,85.737,317899999.0
2006-07-06 12:03:00,85.748,85.749,85.715,85.722,224499999.0
2006-07-06 12:04:00,85.723,85.744,85.716,85.728,145500001.0
2006-07-06 12:05:00,85.711,85.733,85.705,85.718,167100000.0
2006-07-06 12:06:00,85.717,85.727,85.695,85.727,123200002.0
2006-07-06 12:07:00,85.703,85.726,85.664,85.726,263400005.0
2006-07-06 12:08:00,85.707,85.734,85.707,85.733,214300000.0
2006-07-06 12:09:00,85.719,85.734,85.716,85.73,120999998.0
2006-07-06 12:10:00,85.706,85.718,85.699,85.7,175599999.0
2006-07-06 12:11:00,85.715,85.725,85.696,85.707,230299998.0
2006-07-06 12:12:00,85.722,85.738,85.712,85.732,164499998.0
2006-07-06 12:13:00,85.727,85.737,85.701,85.701,189400001.0
2006-07-06 12:14:00,85.709,85.737,85.708,85.724,316000002.0
2006-07-06 12:15:00,85.728,85.739,85.707,85.715,152600001.0
2006-07-06 12:16:00,85.717,85.728,85.699,85.709,145999995.0
2006-07-06 12:17:00,85.727,85.727,85.701,85.703,158000002.0
2006-07-06 12:18:00,85.698,85.719,85.698,85.716,225999997.0
2006-07-06 12:19:00,85.711,85.726,85.694,85.704,172099999.0
2006-07-06 12:20:00,85.724,85.726,85.691,85.713,289800001.0
2006-07-06 12:21:00,85.708,85.717,85.676,85.676,206200000.0
2006-07-06 12:22:00,85.701,85.701,85.665,85.665,156799998.0
2006-07-06 12:23:00,85.67,85.682,85.653,85.678,151099999.0
2006-07-06 12:24:00,85.683,85.688,85.654,85.654,291199999.0
2006-07-06 12:25:00,85.674,85.692,85.649,85.673,340600002.0
2006-07-06 12:26:00,85.693,85.695,85.664,85.664,168699998.0
2006-07-06 12:27:00,85.682,85.686,85.651,85.671,150699998.0
2006-07-06 12:28:00,85.685,85.698,85.662,85.662,171499999.0
2006-07-06 12:29:00,85.676,85.7,85.669,85.691,219299999.0
2006-07-06 12:30:00,85.668,85.69,85.661,85.68,238000001.0
2006-07-06 12:31:00,85.693,85.693,85.658,85.658,107500000.0
2006-07-06 12:32:00,85.682,85.69,85.66,85.66,224199999.0
2006-07-06 12:33:00,85.683,85.698,85.663,85.671,239999999.0
2006-07-06 12:34:00,85.708,85.711,85.687,85.694,219300001.0
2006-07-06 12:35:00,85.721,85.721,85.695,85.695,212399998.0
2006-07-06 12:36:00,85.695,85.725,85.689,85.725,215500001.0
2006-07-06 12:37:00,85.725,85.728,85.702,85.712,217199997.0
2006-07-06 12:38:00,85.696,85.716,85.674,85.682,159599999.0
2006-07-06 12:39:00,85.672,85.688,85.665,85.688,180500000.0
2006-07-06 12:40:00,85.674,85.695,85.674,85.686,145400000.0
2006-07-06 12:41:00,85.655,85.67,85.638,85.652,160999998.0
2006-07-06 12:42:00,85.661,85.674,85.646,85.654,236900000.0
2006-07-06 12:43:00,85.661,85.702,85.661,85.69,226999999.0
2006-07-06 12:44:00,85.67,85.713,85.67,85.697,139199999.0
2006-07-06 12:45:00,85.697,85.698,85.677,85.686,172399999.0
2006-07-06 12:46:00,85.668,85.698,85.668,85.695,216399998.0
2006-07-06 12:47:00,85.683,85.702,85.64,85.694,176300000.0
2006-07-06 12:48:00,85.693,85.695,85.671,85.677,104000001.0
2006-07-06 12:49:00,85.696,85.703,85.677,85.69,293300004.0
2006-07-06 12:50:00,85.695,85.695,85.676,85.683,138700001.0
2006-07-06 12:51:00,85.673,85.691,85.662,85.687,243000002.0
2006-07-06 12:52:00,85.686,85.693,85.667,85.679,206900001.0
2006-07-06 12:53:00,85.66,85.695,85.652,85.674,169600001.0
2006-07-06 12:54:00,85.673,85.695,85.669,85.688,169500002.0
2006-07-06 12:55:00,85.667,85.684,85.651,85.659,190899997.0
2006-07-06 12:56:00,85.625,85.641,85.597,85.609,118499999.0
2006-07-06 12:57:00,85.604,85.617,85.573,85.589,301800003.0
2006-07-06 12:58:00,85.586,85.596,85.565,85.582,140699999.0
2006-07-06 12:59:00,85.6,85.609,85.578,85.595,150199999.0
2006-07-06 13:00:00,85.592,85.618,85.592,85.618,200200000.0
2006-07-06 13:01:00,85.6,85.62,85.593,85.62,139099999.0
2006-07-06 13:02:00,85.6,85.62,85.591,85.61,277100000.0
2006-07-06 13:03:00,85.615,85.62,85.583,85.596,251000003.0
2006-07-06 13:04:00,85.62,85.625,85.601,85.601,203000001.0
2006-07-06 13:05:00,85.6,85.626,85.6,85.621,166500002.0
2006-07-06 13:06:00,85.616,85.628,85.599,85.622,304899997.0
2006-07-06 13:07:00,85.622,85.629,85.607,85.622,194199999.0
2006-07-06 13:08:00,85.629,85.631,85.595,85.63,220000002.0
2006-07-06 13:09:00,85.613,85.634,85.594,85.608,226700003.0
2006-07-06 13:10:00,85.613,85.623,85.601,85.612,234700001.0
2006-07-06 13:11:00,85.618,85.622,85.602,85.61,112400001.0
2006-07-06 13:12:00,85.616,85.643,85.603,85.643,244500001.0
2006-07-06 13:13:00,85.66,85.664,85.631,85.639,171800001.0
2006-07-06 13:14:00,85.644,85.657,85.624,85.652,104600001.0
2006-07-06 13:15:00,85.653,85.654,85.633,85.633,229400002.0
2006-07-06 13:16:00,85.64,85.653,85.623,85.634,239800001.0
2006-07-06 13:17:00,85.62,85.656,85.62,85.656,156200002.0
2006-07-06 13:18:00,85.645,85.668,85.644,85.668,140100000.0
2006-07-06 13:19:00,85.652,85.696,85.652,85.683,160100000.0
2006-07-06 13:20:00,85.695,85.711,85.685,85.698,122700002.0
2006-07-06 13:21:00,85.693,85.697,85.67,85.678,290400000.0
2006-07-06 13:22:00,85.687,85.708,85.687,85.706,92500002.0
2006-07-06 13:23:00,85.707,85.716,85.694,85.7,230399994.0
2006-07-06 13:24:00,85.698,85.716,85.692,85.714,216399998.0
2006-07-06 13:25:00,85.694,85.711,85.69,85.71,128799998.0
2006-07-06 13:26:00,85.706,85.72,85.699,85.72,175200000.0
2006-07-06 13:27:00,85.718,85.74,85.711,85.731,248099994.0
2006-07-06 13:28:00,85.714,85.736,85.714,85.725,113799998.0
2006-07-06 13:29:00,85.698,85.724,85.698,85.721,151600001.0
2006-07-06 13:30:00,85.693,85.722,85.691,85.701,159499999.0
2006-07-06 13:31:00,85.687,85.693,85.66,85.669,291299996.0
2006-07-06 13:32:00,85.679,85.692,85.646,85.655,233700002.0
2006-07-06 13:33:00,85.617,85.648,85.613,85.648,87600000.0
2006-07-06 13:34:00,85.64,85.662,85.636,85.648,210099999.0
2006-07-06 13:35:00,85.647,85.65,85.623,85.637,177999998.0
2006-07-06 13:36:00,85.647,85.647,85.62,85.62,175700001.0
2006-07-06 13:37:00,85.644,85.657,85.622,85.64,288799998.0
2006-07-06 13:38:00,85.647,85.65,85.631,85.631,203800000.0
2006-07-06 13:39:00,85.647,85.647,85.613,85.622,208100002.0
2006-07-06 13:40:00,85.635,85.652,85.615,85.644,221000000.0
2006-07-06 13:41:00,85.637,85.649,85.623,85.641,122899999.0
2006-07-06 13:42:00,85.627,85.654,85.613,85.635,173000000.0
2006-07-06 13:43:00,85.626,85.64,85.603,85.619,196500001.0
2006-07-06 13:44:00,85.642,85.647,85.622,85.627,177200001.0
2006-07-06 13:45:00,85.63,85.63,85.583,85.605,313599999.0
2006-07-06 13:46:00,85.616,85.663,85.612,85.642,283300002.0
2006-07-06 13:47:00,85.658,85.664,85.64,85.647,123799998.0
2006-07-06 13:48:00,85.664,85.708,85.653,85.708,191999998.0
2006-07-06 13:49:00,85.704,85.723,85.695,85.709,273100001.0
2006-07-06 13:50:00,85.664,85.692,85.662,85.692,168200002.0
2006-07-06 13:51:00,85.693,85.693,85.664,85.676,103100000.0
2006-07-06 13:52:00,85.66,85.698,85.66,85.684,308899997.0
2006-07-06 13:53:00,85.691,85.703,85.674,85.695,102200001.0
2006-07-06 13:54:00,85.693,85.703,85.672,85.686,136599997.0
2006-07-06 13:55:00,85.684,85.71,85.682,85.704,266099999.0
2006-07-06 13:56:00,85.708,85.712,85.678,85.693,232699998.0
2006-07-06 13:57:00,85.694,85.717,85.692,85.713,256800001.0
2006-07-06 13:58:00,85.697,85.71,85.684,85.707,155399999.0
2006-07-06 13:59:00,85.698,85.71,85.682,85.705,175000001.0
2006-07-06 14:00:00,85.712,85.716,85.692,85.702,113900000.0
2006-07-06 14:01:00,85.698,85.717,85.678,85.701,139900002.0
2006-07-06 14:02:00,85.708,85.708,85.684,85.686,163600000.0
2006-07-06 14:03:00,85.686,85.704,85.679,85.704,98600000.0
2006-07-06 14:04:00,85.696,85.709,85.683,85.701,158900002.0
2006-07-06 14:05:00,85.698,85.701,85.676,85.689,194699995.0
2006-07-06 14:06:00,85.671,85.706,85.671,85.701,321699997.0
2006-07-06 14:07:00,85.702,85.713,85.684,85.69,212200001.0
2006-07-06 14:08:00,85.693,85.71,85.68,85.696,163299999.0
2006-07-06 14:09:00,85.679,85.704,85.679,85.694,210000000.0
2006-07-06 14:10:00,85.703,85.703,85.683,85.683,172200001.0
2006-07-06 14:11:00,85.683,85.7,85.676,85.695,137000002.0
2006-07-06 14:12:00,85.678,85.7,85.671,85.7,151599999.0
2006-07-06 14:13:00,85.682,85.7,85.682,85.697,186100001.0
2006-07-06 14:14:00,85.693,85.694,85.675,85.678,272699997.0
2006-07-06 14:15:00,85.696,85.704,85.667,85.685,296599995.0
2006-07-06 14:16:00,85.674,85.708,85.674,85.703,264599999.0
2006-07-06 14:17:00,85.699,85.705,85.68,85.683,144500001.0
2006-07-06 14:18:00,85.681,85.695,85.664,85.67,240900000.0
2006-07-06 14:19:00,85.672,85.703,85.653,85.687,170200003.0
2006-07-06 14:20:00,85.694,85.709,85.685,85.685,162500001.0
2006-07-06 14:21:00,85.693,85.711,85.686,85.7,197700000.0
2006-07-06 14:22:00,85.691,85.696,85.662,85.666,124800000.0
2006-07-06 14:23:00,85.673,85.688,85.653,85.668,128200001.0
2006-07-06 14:24:00,85.692,85.695,85.671,85.677,245099998.0
2006-07-06 14:25:00,85.696,85.707,85.669,85.669,153500000.0
2006-07-06 14:26:00,85.672,85.687,85.652,85.682,166599999.0
2006-07-06 14:27:00,85.687,85.694,85.647,85.647,230400001.0
2006-07-06 14:28:00,85.653,85.653,85.617,85.624,186100001.0
2006-07-06 14:29:00,85.635,85.645,85.599,85.612,171999998.0
2006-07-06 14:30:00,85.582,85.61,85.581,85.605,215000001.0
2006-07-06 14:31:00,85.607,85.608,85.589,85.59,94600001.0
2006-07-06 14:32:00,85.598,85.61,85.592,85.61,157199997.0
2006-07-06 14:33:00,85.582,85.61,85.58,85.6,111999999.0
2006-07-06 14:34:00,85.608,85.61,85.588,85.589,157700002.0
2006-07-06 14:35:00,85.619,85.655,85.613,85.635,187200001.0
2006-07-06 14:36:00,85.667,85.685,85.64,85.682,203899997.0
2006-07-06 14:37:00,85.682,85.713,85.676,85.698,276599999.0
2006-07-06 14:38:00,85.688,85.723,85.669,85.701,193399996.0
2006-07-06 14:39:00,85.715,85.751,85.711,85.751,102400000.0
2006-07-06 14:40:00,85.75,85.75,85.718,85.725,131600000.0
2006-07-06 14:41:00,85.695,85.736,85.673,85.736,138200002.0
2006-07-06 14:42:00,85.716,85.716,85.667,85.667,223400002.0
2006-07-06 14:43:00,85.676,85.708,85.666,85.708,156499997.0
2006-07-06 14:44:00,85.709,85.721,85.694,85.708,253799999.0
2006-07-06 14:45:00,85.676,85.701,85.673,85.688,280399995.0
2006-07-06 14:46:00,85.702,85.719,85.691,85.7,153199999.0
2006-07-06 14:47:00,85.717,85.722,85.666,85.666,216899998.0
2006-07-06 14:48:00,85.671,85.685,85.651,85.651,51400000.0
2006-07-06 14:49:00,85.662,85.675,85.65,85.655,65200000.0
2006-07-06 14:50:00,85.666,85.675,85.64,85.651,209899998.0
2006-07-06 14:51:00,85.656,85.669,85.63,85.63,134000002.0
2006-07-06 14:52:00,85.648,85.655,85.628,85.64,167200000.0
2006-07-06 14:53:00,85.653,85.654,85.627,85.634,220800002.0
2006-07-06 14:54:00,85.677,85.704,85.668,85.681,231999999.0
2006-07-06 14:55:00,85.671,85.694,85.669,85.685,162100001.0
2006-07-06 14:56:00,85.657,85.673,85.617,85.622,187699998.0
2006-07-06 14:57:00,85.61,85.631,85.58,85.592,124100000.0
2006-07-06 14:58:00,85.585,85.611,85.575,85.597,125399999.0
2006-07-06 14:59:00,85.593,85.645,85.576,85.63,172599999.0
2006-07-06 15:00:00,85.637,85.661,85.624,85.634,318600003.0
2006-07-06 15:01:00,85.627,85.659,85.627,85.642,177500000.0
2006-07-06 15:02:00,85.627,85.671,85.627,85.669,185899999.0
2006-07-06 15:03:00,85.671,85.675,85.653,85.655,115000001.0
2006-07-06 15:04:00,85.628,85.648,85.617,85.633,187199999.0
2006-07-06 15:05:00,85.632,85.647,85.62,85.633,245200000.0
2006-07-06 15:06:00,85.632,85.644,85.6,85.611,206699998.0
2006-07-06 15:07:00,85.627,85.637,85.578,85.6,161299998.0
2006-07-06 15:08:00,85.631,85.668,85.617,85.644,151599998.0
2006-07-06 15:09:00,85.668,85.694,85.652,85.652,245099999.0
2006-07-06 15:10:00,85.662,85.694,85.65,85.694,243599999.0
2006-07-06 15:11:00,85.697,85.697,85.668,85.669,125100000.0
2006-07-06 15:12:00,85.672,85.681,85.654,85.664,227800000.0
2006-07-06 15:13:00,85.689,85.704,85.671,85.671,125300000.0
2006-07-06 15:14:00,85.693,85.693,85.657,85.667,135499999.0
2006-07-06 15:15:00,85.664,85.687,85.651,85.668,267900003.0
2006-07-06 15:16:00,85.678,85.705,85.678,85.699,200700000.0
2006-07-06 15:17:00,85.689,85.699,85.669,85.692,152399998.0
2006-07-06 15:18:00,85.703,85.717,85.689,85.717,221599999.0
2006-07-06 15:19:00,85.686,85.71,85.674,85.682,252100003.0
2006-07-06 15:20:00,85.661,85.682,85.65,85.66,204699999.0
2006-07-06 15:21:00,85.663,85.674,85.598,85.598,259699998.0
2006-07-06 15:22:00,85.572,85.601,85.553,85.565,261799997.0
2006-07-06 15:23:00,85.584,85.604,85.568,85.58,188400003.0
2006-07-06 15:24:00,85.575,85.59,85.556,85.59,190599999.0
2006-07-06 15:25:00,85.565,85.602,85.541,85.573,213399998.0
2006-07-06 15:26:00,85.551,85.576,85.548,85.576,217899999.0
2006-07-06 15:27:00,85.573,85.573,85.524,85.524,119300002.0
2006-07-06 15:28:00,85.542,85.554,85.529,85.532,124100001.0
2006-07-06 15:29:00,85.538,85.548,85.509,85.534,259599998.0
2006-07-06 15:30:00,85.517,85.564,85.517,85.564,142499998.0
2006-07-06 15:31:00,85.563,85.592,85.555,85.581,149600002.0
2006-07-06 15:32:00,85.571,85.597,85.571,85.585,120900001.0
2006-07-06 15:33:00,85.592,85.605,85.569,85.569,219599997.0
2006-07-06 15:34:00,85.58,85.602,85.579,85.598,198199998.0
2006-07-06 15:35:00,85.582,85.599,85.572,85.572,139100000.0
2006-07-06 15:36:00,85.561,85.573,85.546,85.564,165099999.0
2006-07-06 15:37:00,85.562,85.584,85.558,85.575,153800000.0
2006-07-06 15:38:00,85.569,85.598,85.562,85.595,123499999.0
2006-07-06 15:39:00,85.586,85.589,85.567,85.577,169200000.0
2006-07-06 15:40:00,85.594,85.613,85.527,85.57,188800000.0
2006-07-06 15:41:00,85.596,85.596,85.569,85.569,133899999.0
2006-07-06 15:42:00,85.594,85.627,85.594,85.618,107399997.0
2006-07-06 15:43:00,85.602,85.627,85.597,85.615,307100000.0
2006-07-06 15:44:00,85.594,85.62,85.586,85.606,238199998.0
2006-07-06 15:45:00,85.616,85.616,85.569,85.569,333500006.0
2006-07-06 15:46:00,85.591,85.619,85.577,85.584,180200000.0
2006-07-06 15:47:00,85.595,85.604,85.578,85.578,229799999.0
2006-07-06 15:48:00,85.58,85.591,85.568,85.574,91699999.0
2006-07-06 15:49:00,85.581,85.586,85.557,85.567,218499999.0
2006-07-06 15:50:00,85.573,85.578,85.556,85.56,157399999.0
2006-07-06 15:51:00,85.561,85.591,85.553,85.574,170800000.0
2006-07-06 15:52:00,85.577,85.613,85.577,85.612,260500003.0
2006-07-06 15:53:00,85.612,85.617,85.588,85.597,240899998.0
2006-07-06 15:54:00,85.618,85.628,85.599,85.614,137200000.0
2006-07-06 15:55:00,85.606,85.634,85.599,85.609,168200000.0
2006-07-06 15:56:00,85.608,85.613,85.59,85.598,158700000.0
2006-07-06 15:57:00,85.601,85.615,85.576,85.592,194300001.0
2006-07-06 15:58:00,85.594,85.612,85.567,85.583,194800001.0
2006-07-06 15:59:00,85.553,85.576,85.545,85.553,238200000.0
2006-07-06 16:00:00,85.552,85.605,85.543,85.57,302999997.0
2006-07-06 16:01:00,85.609,85.616,85.587,85.594,133899999.0
2006-07-06 16:02:00,85.593,85.608,85.571,85.575,74399999.0
2006-07-06 16:03:00,85.593,85.6,85.555,85.58,181599996.0
2006-07-06 16:04:00,85.603,85.603,85.563,85.563,136000001.0
2006-07-06 16:05:00,85.591,85.597,85.571,85.577,206300001.0
2006-07-06 16:06:00,85.565,85.589,85.563,85.58,94600000.0
2006-07-06 16:07:00,85.574,85.6,85.572,85.598,138000000.0
2006-07-06 16:08:00,85.583,85.6,85.557,85.573,170199999.0
2006-07-06 16:09:00,85.561,85.578,85.542,85.556,204100000.0
2006-07-06 16:10:00,85.55,85.561,85.533,85.546,166799999.0
2006-07-06 16:11:00,85.555,85.576,85.54,85.551,136300001.0
2006-07-06 16:12:00,85.556,85.578,85.556,85.576,100800000.0
2006-07-06 16:13:00,85.57,85.59,85.559,85.56,227100003.0
2006-07-06 16:14:00,85.52,85.571,85.52,85.557,204500003.0
2006-07-06 16:15:00,85.56,85.59,85.56,85.569,156100002.0
2006-07-06 16:16:00,85.592,85.607,85.575,85.59,148799997.0
2006-07-06 16:17:00,85.588,85.609,85.569,85.589,280700000.0
2006-07-06 16:18:00,85.571,85.571,85.53,85.53,150000000.0
2006-07-06 16:19:00,85.537,85.557,85.534,85.557,129500000.0
2006-07-06 16:20:00,85.553,85.553,85.484,85.484,198199998.0
2006-07-06 16:21:00,85.492,85.544,85.486,85.514,241899996.0
2006-07-06 16:22:00,85.547,85.547,85.521,85.522,267299999.0
2006-07-06 16:23:00,85.53,85.544,85.511,85.538,146199998.0
2006-07-06 16:24:00,85.538,85.538,85.515,85.521,186699998.0
2006-07-06 16:25:00,85.547,85.547,85.515,85.518,187500000.0
2006-07-06 16:26:00,85.552,85.557,85.527,85.54,142400000.0
2006-07-06 16:27:00,85.57,85.617,85.562,85.589,271700002.0
2006-07-06 16:28:00,85.588,85.588,85.556,85.56,81199998.0
2006-07-06 16:29:00,85.575,85.606,85.565,85.586,162499999.0
2006-07-06 16:30:00,85.593,85.622,85.585,85.613,243600003.0
2006-07-06 16:31:00,85.615,85.661,85.607,85.616,159299999.0
2006-07-06 16:32:00,85.63,85.637,85.6,85.6,221099999.0
2006-07-06 16:33:00,85.596,85.622,85.596,85.609,198600000.0
2006-07-06 16:34:00,85.593,85.607,85.576,85.59,222200005.0
2006-07-06 16:35:00,85.583,85.583,85.546,85.547,102600001.0
2006-07-06 16:36:00,85.577,85.582,85.554,85.554,166000000.0
2006-07-06 16:37:00,85.565,85.58,85.556,85.58,149799999.0
2006-07-06 16:38:00,85.589,85.599,85.571,85.582,172500000.0
2006-07-06 16:39:00,85.575,85.589,85.553,85.571,275799998.0
2006-07-06 16:40:00,85.578,85.601,85.565,85.583,259900001.0
2006-07-06 16:41:00,85.589,85.619,85.584,85.619,144200000.0
2006-07-06 16:42:00,85.649,85.697,85.628,85.675,169499999.0
2006-07-06 16:43:00,85.699,85.729,85.698,85.729,114099998.0
2006-07-06 16:44:00,85.715,85.715,85.688,85.688,221599999.0
2006-07-06 16:45:00,85.697,85.705,85.663,85.663,260499999.0
2006-07-06 16:46:00,85.672,85.686,85.655,85.669,123899999.0
2006-07-06 16:47:00,85.679,85.697,85.664,85.68,238899997.0
2006-07-06 16:48:00,85.682,85.69,85.656,85.656,120500000.0
2006-07-06 16:49:00,85.676,85.676,85.648,85.662,162799997.0
2006-07-06 16:50:00,85.671,85.692,85.643,85.643,264699997.0
2006-07-06 16:51:00,85.656,85.691,85.642,85.67,187999997.0
2006-07-06 16:52:00,85.675,85.697,85.669,85.69,182900001.0
2006-07-06 16:53:00,85.69,85.728,85.676,85.705,199099996.0
2006-07-06 16:54:00,85.732,85.75,85.709,85.728,218899997.0
2006-07-06 16:55:00,85.733,85.737,85.711,85.713,150899999.0
2006-07-06 16:56:00,85.725,85.756,85.725,85.756,247899999.0
2006-07-06 16:57:00,85.749,85.758,85.725,85.741,172399999.0
2006-07-06 16:58:00,85.735,85.772,85.735,85.75,240800002.0
2006-07-06 16:59:00,85.764,85.824,85.764,85.814,118100000.0
2006-07-06 17:00:00,85.813,85.813,85.783,85.783,126000002.0
2006-07-06 17:01:00,85.787,85.791,85.761,85.761,111799999.0
2006-07-06 17:02:00,85.778,85.778,85.752,85.752,157400001.0
2006-07-06 17:03:00,85.769,85.779,85.738,85.742,344999995.0
2006-07-06 17:04:00,85.772,85.796,85.764,85.783,132499999.0
2006-07-06 17:05:00,85.781,85.813,85.766,85.791,101100001.0
2006-07-06 17:06:00,85.826,85.837,85.809,85.816,266499995.0
2006-07-06 17:07:00,85.843,85.855,85.823,85.844,180399999.0
2006-07-06 17:08:00,85.838,85.88,85.826,85.88,190699996.0
2006-07-06 17:09:00,85.879,85.919,85.855,85.875,112699998.0
2006-07-06 17:10:00,85.889,85.893,85.861,85.868,222900004.0
2006-07-06 17:11:00,85.891,85.891,85.861,85.873,220100002.0
2006-07-06 17:12:00,85.868,85.868,85.842,85.843,165199997.0
2006-07-06 17:13:00,85.854,85.875,85.839,85.862,210500002.0
2006-07-06 17:14:00,85.857,85.892,85.851,85.892,157300001.0
2006-07-06 17:15:00,85.888,85.908,85.876,85.88,260199998.0
2006-07-06 17:16:00,85.891,85.898,85.872,85.873,345799995.0
2006-07-06 17:17:00,85.89,85.892,85.866,85.868,138700002.0
2006-07-06 17:18:00,85.898,85.91,85.884,85.91,241899996.0
2006-07-06 17:19:00,85.883,85.921,85.883,85.891,160799999.0
2006-07-06 17:20:00,85.915,85.923,85.887,85.907,89200000.0
2006-07-06 17:21:00,85.91,85.925,85.887,85.91,237700000.0
2006-07-06 17:22:00,85.906,85.906,85.881,85.89,240899998.0
2006-07-06 17:23:00,85.894,85.901,85.872,85.888,103600001.0
2006-07-06 17:24:00,85.875,85.892,85.865,85.878,214999999.0
2006-07-06 17:25:00,85.847,85.87,85.841,85.865,241699994.0
2006-07-06 17:26:00,85.841,85.869,85.841,85.859,126200000.0
2006-07-06 17:27:00,85.848,85.879,85.848,85.872,111200000.0
2006-07-06 17:28:00,85.845,85.865,85.834,85.846,194599998.0
2006-07-06 17:29:00,85.836,85.84,85.807,85.827,285400001.0
2006-07-06 17:30:00,85.813,85.845,85.813,85.845,178400000.0
2006-07-06 17:31:00,85.836,85.837,85.803,85.81,57300000.0
2006-07-06 17:32:00,85.814,85.841,85.814,85.839,173299999.0
2006-07-06 17:33:00,85.838,85.84,85.799,85.812,169200001.0
2006-07-06 17:34:00,85.837,85.848,85.822,85.829,162400000.0
2006-07-06 17:35:00,85.841,85.842,85.81,85.825,208500003.0
2006-07-06 17:36:00,85.829,85.853,85.829,85.839,305799999.0
2006-07-06 17:37:00,85.854,85.861,85.838,85.839,161199998.0
2006-07-06 17:38:00,85.833,85.843,85.815,85.826,190799998.0
2006-07-06 17:39:00,85.846,85.847,85.817,85.826,196900002.0
2006-07-06 17:40:00,85.842,85.856,85.822,85.856,144899999.0
2006-07-06 17:41:00,85.851,85.866,85.827,85.859,333199999.0
2006-07-06 17:42:00,85.875,85.884,85.856,85.866,288099995.0
2006-07-06 17:43:00,85.872,85.872,85.842,85.857,95499999.0
2006-07-06 17:44:00,85.867,85.895,85.855,85.88,191199997.0
2006-07-06 17:45:00,85.864,85.885,85.864,85.884,247000002.0
2006-07-06 17:46:00,85.879,85.898,85.879,85.893,102599998.0
2006-07-06 17:47:00,85.886,85.897,85.869,85.881,201800001.0
2006-07-06 17:48:00,85.877,85.902,85.869,85.885,203399998.0
2006-07-06 17:49:00,85.863,85.882,85.846,85.866,173400003.0
2006-07-06 17:50:00,85.843,85.867,85.843,85.854,185900001.0
2006-07-06 17:51:00,85.83,85.854,85.821,85.825,237499998.0
2006-07-06 17:52:00,85.829,85.842,85.82,85.835,183300001.0
2006-07-06 17:53:00,85.835,85.853,85.822,85.853,243999998.0
2006-07-06 17:54:00,85.848,85.86,85.823,85.843,119700000.0
2006-07-06 17:55:00,85.826,85.86,85.823,85.848,159100003.0
2006-07-06 17:56:00,85.827,85.851,85.824,85.845,181200000.0
2006-07-06 17:57:00,85.845,85.869,85.825,85.85,216599997.0
2006-07-06 17:58:00,85.853,85.869,85.833,85.85,235400000.0
2006-07-06 17:59:00,85.848,85.886,85.848,85.882,156999999.0
2006-07-06 18:00:00,85.866,85.881,85.833,85.857,307800001.0
2006-07-06 18:01:00,85.858,85.882,85.846,85.874,1269399995.0
2006-07-06 18:02:00,85.91,85.93,85.86,85.91,1641399999.0
2006-07-06 18:03:00,85.9,85.92,85.86,85.89,1641399999.0
2006-07-06 18:04:00,85.88,85.892,85.857,85.868,1641399999.0
2006-07-06 18:05:00,85.87,85.891,85.859,85.874,1670999994.0
2006-07-06 18:06:00,85.886,85.906,85.874,85.879,1515299990.0
2006-07-06 18:07:00,85.879,85.894,85.859,85.873,1950899984.0
2006-07-06 18:08:00,85.844,85.871,85.815,85.843,1810099998.0
2006-07-06 18:09:00,85.864,85.884,85.851,85.862,1747700011.0
2006-07-06 18:10:00,85.873,85.881,85.852,85.866,1906200002.0
2006-07-06 18:11:00,85.868,85.868,85.83,85.844,999799998.0
2006-07-06 18:12:00,85.862,85.868,85.836,85.838,1191699996.0
2006-07-06 18:13:00,85.847,85.858,85.82,85.82,1322900003.0
2006-07-06 18:14:00,85.816,85.847,85.816,85.845,1381100001.0
2006-07-06 18:15:00,85.87,85.89,85.84,85.86,1877499989.0
2006-07-06 18:16:00,85.831,85.845,85.817,85.832,1877499989.0
2006-07-06 18:17:00,85.818,85.847,85.816,85.843,755699994.0
2006-07-06 18:18:00,85.852,85.862,85.826,85.838,966399999.0
2006-07-06 18:19:00,85.836,85.851,85.812,85.83,1926200003.0
2006-07-06 18:20:00,85.827,85.842,85.808,85.827,1718899983.0
2006-07-06 18:21:00,85.829,85.833,85.796,85.81,1531099995.0
2006-07-06 18:22:00,85.829,85.829,85.792,85.813,1798799995.0
2006-07-06 18:23:00,85.86,85.89,85.83,85.85,1579800005.0
2006-07-06 18:24:00,85.824,85.845,85.809,85.84,1579800005.0
2006-07-06 18:25:00,85.88,85.89,85.86,85.88,1618600001.0
2006-07-06 18:26:00,85.833,85.863,85.827,85.855,1618600001.0
2006-07-06 18:27:00,85.836,85.863,85.823,85.847,1378399995.0
2006-07-06 18:28:00,85.846,85.855,85.816,85.832,1155600001.0
2006-07-06 18:29:00,85.855,85.856,85.821,85.843,1270499995.0
2006-07-06 18:30:00,85.839,85.871,85.839,85.862,707800003.0
2006-07-06 18:31:00,85.856,85.885,85.85,85.868,1146499994.0
2006-07-06 18:32:00,85.878,85.896,85.863,85.873,1713300013.0
2006-07-06 18:33:00,85.878,85.885,85.843,85.853,1943800000.0
2006-07-06 18:34:00,85.858,85.861,85.831,85.832,1702399999.0
2006-07-06 18:35:00,85.844,85.846,85.81,85.836,1666799999.0
2006-07-06 18:36:00,85.828,85.845,85.81,85.84,1499599990.0
2006-07-06 18:37:00,85.839,85.839,85.809,85.825,1130799992.0
2006-07-06 18:38:00,85.821,85.832,85.791,85.815,686099998.0
2006-07-06 18:39:00,85.82,85.846,85.802,85.833,471799995.0
2006-07-06 18:40:00,85.82,85.85,85.816,85.828,736200003.0
2006-07-06 18:41:00,85.828,85.844,85.809,85.809,797199995.0
2006-07-06 18:42:00,85.822,85.838,85.807,85.818,688800003.0
2006-07-06 18:43:00,85.819,85.845,85.804,85.823,1417300004.0
2006-07-06 18:44:00,85.825,85.834,85.8,85.8,764100003.0
2006-07-06 18:45:00,85.812,85.84,85.801,85.821,920299995.0
2006-07-06 18:46:00,85.829,85.841,85.805,85.817,790599996.0
2006-07-06 18:47:00,85.828,85.842,85.814,85.829,592199995.0
2006-07-06 18:48:00,85.841,85.849,85.823,85.823,777499994.0
2006-07-06 18:49:00,85.824,85.858,85.824,85.845,1002299997.0
2006-07-06 18:50:00,85.85,85.85,85.818,85.82,1057699993.0
2006-07-06 18:51:00,85.83,85.85,85.827,85.85,415299998.0
2006-07-06 18:52:00,85.846,85.847,85.81,85.812,832800000.0
2006-07-06 18:53:00,85.82,85.821,85.768,85.768,936799989.0
2006-07-06 18:54:00,85.796,85.803,85.775,85.788,973800000.0
2006-07-06 18:55:00,85.797,85.814,85.784,85.787,1098200001.0
2006-07-06 18:56:00,85.79,85.808,85.772,85.784,572799997.0
2006-07-06 18:57:00,85.801,85.817,85.788,85.799,448399994.0
2006-07-06 18:58:00,85.805,85.827,85.785,85.798,1249000000.0
2006-07-06 18:59:00,85.813,85.823,85.797,85.807,867299999.0
2006-07-06 19:00:00,85.827,85.844,85.809,85.815,708100006.0
2006-07-06 19:01:00,85.829,85.863,85.82,85.832,621300000.0
2006-07-06 19:02:00,85.844,85.875,85.843,85.875,284600002.0
2006-07-06 19:03:00,85.855,85.881,85.833,85.865,738299994.0
2006-07-06 19:04:00,85.856,85.887,85.856,85.877,749000000.0
2006-07-06 19:05:00,85.881,85.889,85.863,85.87,519399999.0
2006-07-06 19:06:00,85.885,85.912,85.88,85.908,522300001.0
2006-07-06 19:07:00,85.913,85.913,85.882,85.889,1008800000.0
2006-07-06 19:08:00,85.89,85.896,85.867,85.876,989399999.0
2006-07-06 19:09:00,85.889,85.905,85.868,85.868,741300001.0
2006-07-06 19:10:00,85.874,85.878,85.848,85.848,590999996.0
2006-07-06 19:11:00,85.87,85.87,85.846,85.846,124400000.0
2006-07-06 19:12:00,85.857,85.864,85.839,85.839,365899998.0
2006-07-06 19:13:00,85.862,85.872,85.835,85.849,559500003.0
2006-07-06 19:14:00,85.863,85.887,85.861,85.883,531300002.0
2006-07-06 19:15:00,85.868,85.89,85.859,85.883,651399996.0
2006-07-06 19:16:00,85.884,85.918,85.873,85.888,333400001.0
2006-07-06 19:17:00,85.891,85.917,85.887,85.901,528899998.0
2006-07-06 19:18:00,85.879,85.894,85.851,85.87,494499998.0
2006-07-06 19:19:00,85.849,85.873,85.849,85.87,621800004.0
2006-07-06 19:20:00,85.865,85.889,85.86,85.875,370200003.0
2006-07-06 19:21:00,85.865,85.877,85.848,85.865,283999997.0
2006-07-06 19:22:00,85.843,85.864,85.786,85.855,334300000.0
2006-07-06 19:23:00,85.848,85.858,85.811,85.843,1343400000.0
2006-07-06 19:24:00,85.838,85.843,85.81,85.819,537000002.0
2006-07-06 19:25:00,85.839,85.85,85.812,85.812,833399993.0
2006-07-06 19:26:00,85.833,85.859,85.828,85.855,1282300001.0
2006-07-06 19:27:00,85.838,85.857,85.831,85.845,1166400001.0
2006-07-06 19:28:00,85.844,85.854,85.826,85.836,679899996.0
2006-07-06 19:29:00,85.853,85.866,85.836,85.852,540199999.0
2006-07-06 19:30:00,85.847,85.859,85.826,85.852,825999996.0
2006-07-06 19:31:00,85.835,85.86,85.833,85.855,560799996.0
2006-07-06 19:32:00,85.857,85.857,85.821,85.833,778700001.0
2006-07-06 19:33:00,85.857,85.869,85.836,85.851,648000003.0
2006-07-06 19:34:00,85.855,85.86,85.837,85.84,895800001.0
2006-07-06 19:35:00,85.863,85.87,85.836,85.836,750799999.0
2006-07-06 19:36:00,85.842,85.867,85.839,85.854,420499999.0
2006-07-06 19:37:00,85.844,85.86,85.832,85.86,288400003.0
2006-07-06 19:38:00,85.84,85.863,85.831,85.852,913800003.0
2006-07-06 19:39:00,85.843,85.856,85.818,85.823,1020100000.0
2006-07-06 19:40:00,85.83,85.84,85.809,85.812,673400003.0
2006-07-06 19:41:00,85.823,85.845,85.82,85.84,970899992.0
2006-07-06 19:42:00,85.835,85.84,85.813,85.813,475699996.0
2006-07-06 19:43:00,85.832,85.84,85.813,85.82,286900000.0
2006-07-06 19:44:00,85.825,85.843,85.81,85.83,514100007.0
2006-07-06 19:45:00,85.832,85.854,85.814,85.839,418000001.0
2006-07-06 19:46:00,85.829,85.857,85.829,85.848,382399999.0
2006-07-06 19:47:00,85.841,85.855,85.821,85.83,324999998.0
2006-07-06 19:48:00,85.845,85.861,85.814,85.86,763400006.0
2006-07-06 19:49:00,85.864,85.872,85.825,85.836,533099996.0
2006-07-06 19:50:00,85.848,85.87,85.839,85.87,413500003.0
2006-07-06 19:51:00,85.865,85.87,85.85,85.85,297600001.0
2006-07-06 19:52:00,85.865,85.867,85.817,85.839,576499998.0
2006-07-06 19:53:00,85.845,85.858,85.832,85.855,786500000.0
2006-07-06 19:54:00,85.855,85.868,85.832,85.832,950599992.0
2006-07-06 19:55:00,85.838,85.855,85.828,85.844,321699999.0
2006-07-06 19:56:00,85.821,85.853,85.821,85.85,286599997.0
2006-07-06 19:57:00,85.857,85.857,85.826,85.83,449000003.0
2006-07-06 19:58:00,85.833,85.856,85.829,85.852,808399991.0
2006-07-06 19:59:00,85.834,85.866,85.833,85.853,787299999.0
2006-07-06 20:00:00,85.85,85.888,85.846,85.86,299900000.0
2006-07-06 20:01:00,85.846,85.876,85.842,85.865,546799993.0
2006-07-06 20:02:00,85.855,85.868,85.838,85.863,694700001.0
2006-07-06 20:03:00,85.861,85.862,85.826,85.827,296400000.0
2006-07-06 20:04:00,85.835,85.909,85.795,85.897,299400001.0
2006-07-06 20:05:00,85.888,85.89,85.851,85.885,741100004.0
2006-07-06 20:06:00,85.862,85.881,85.854,85.855,859499993.0
2006-07-06 20:07:00,85.868,85.887,85.857,85.87,724699998.0
2006-07-06 20:08:00,85.879,85.885,85.857,85.857,386900001.0
2006-07-06 20:09:00,85.848,85.87,85.838,85.854,492099999.0
2006-07-06 20:10:00,85.835,85.858,85.822,85.823,782600007.0
2006-07-06 20:11:00,85.838,85.862,85.822,85.842,743800000.0
2006-07-06 20:12:00,85.848,85.873,85.837,85.853,1439400004.0
2006-07-06 20:13:00,85.856,85.868,85.826,85.84,683800004.0
2006-07-06 20:14:00,85.867,85.868,85.838,85.855,505700002.0
2006-07-06 20:15:00,85.851,85.87,85.843,85.85,730499999.0
2006-07-06 20:16:00,85.87,85.875,85.838,85.843,720000004.0
2006-07-06 20:17:00,85.861,85.881,85.852,85.881,288800001.0
2006-07-06 20:18:00,85.887,85.896,85.873,85.886,188800000.0
2006-07-06 20:19:00,85.885,85.888,85.859,85.867,356100006.0
2006-07-06 20:20:00,85.866,85.89,85.857,85.888,663199997.0
2006-07-06 20:21:00,85.869,85.894,85.867,85.883,613300006.0
2006-07-06 20:22:00,85.877,85.88,85.846,85.858,979099998.0
2006-07-06 20:23:00,85.86,85.887,85.86,85.887,557899996.0
2006-07-06 20:24:00,85.888,85.899,85.87,85.878,374999999.0
2006-07-06 20:25:00,85.9,85.915,85.885,85.889,706099994.0
2006-07-06 20:26:00,85.902,85.923,85.889,85.916,422800000.0
2006-07-06 20:27:00,85.925,85.93,85.908,85.91,357900000.0
2006-07-06 20:28:00,85.908,85.935,85.894,85.922,1270999997.0
2006-07-06 20:29:00,85.922,85.929,85.888,85.9,1689199994.0
2006-07-06 20:30:00,85.904,85.931,85.895,85.922,1484099999.0
2006-07-06 20:31:00,85.928,85.928,85.901,85.906,1189300002.0
2006-07-06 20:32:00,85.917,85.917,85.881,85.888,1086099998.0
2006-07-06 20:33:00,85.905,85.908,85.873,85.888,724300006.0
2006-07-06 20:34:00,85.9,85.914,85.881,85.899,453600001.0
2006-07-06 20:35:00,85.895,85.91,85.882,85.9,463099996.0
2006-07-06 20:36:00,85.887,85.91,85.88,85.91,456899999.0
2006-07-06 20:37:00,85.9,85.915,85.88,85.894,665999998.0
2006-07-06 20:38:00,85.916,85.92,85.894,85.9,874199991.0
2006-07-06 20:39:00,85.913,85.913,85.887,85.887,505799998.0
2006-07-06 20:40:00,85.908,85.922,85.891,85.892,1223000001.0
2006-07-06 20:41:00,85.921,85.925,85.901,85.923,1050799994.0
2006-07-06 20:42:00,85.923,85.929,85.902,85.914,992500004.0
2006-07-06 20:43:00,85.898,85.918,85.893,85.909,815100001.0
2006-07-06 20:44:00,85.912,85.918,85.889,85.889,651799995.0
2006-07-06 20:45:00,85.908,85.923,85.899,85.915,770199994.0
2006-07-06 20:46:00,85.915,85.915,85.882,85.882,648300002.0
2006-07-06 20:47:00,85.908,85.916,85.891,85.892,1148500000.0
2006-07-06 20:48:00,85.907,85.931,85.895,85.909,748199994.0
2006-07-06 20:49:00,85.907,85.926,85.899,85.916,341900003.0
2006-07-06 20:50:00,85.893,85.93,85.873,85.911,1117799996.0
2006-07-06 20:51:00,85.897,85.918,85.893,85.918,439600000.0
2006-07-06 20:52:00,85.902,85.927,85.896,85.917,307500005.0
2006-07-06 20:53:00,85.898,85.917,85.888,85.903,881900001.0
2006-07-06 20:54:00,85.876,85.914,85.876,85.913,577899998.0
2006-07-06 20:55:00,85.896,85.92,85.888,85.903,1355899991.0
2006-07-06 20:56:00,85.88,85.915,85.88,85.905,671399999.0
2006-07-06 20:57:00,85.908,85.921,85.883,85.896,729000000.0
2006-07-06 20:58:00,85.899,85.931,85.896,85.918,1174100000.0
2006-07-06 20:59:00,85.9,85.918,85.875,85.906,1272099993.0
2006-07-06 21:00:00,85.894,85.921,85.887,85.893,1097899999.0
2006-07-06 21:01:00,85.918,85.92,85.887,85.895,1088399998.0
2006-07-06 21:02:00,85.918,85.92,85.901,85.901,471700001.0
2006-07-06 21:03:00,85.915,85.918,85.892,85.9,358799997.0
2006-07-06 21:04:00,85.91,85.91,85.87,85.87,527300002.0
2006-07-06 21:05:00,85.859,85.91,85.859,85.905,676799994.0
2006-07-06 21:06:00,85.887,85.904,85.874,85.897,623899994.0
2006-07-06 21:07:00,85.89,85.904,85.865,85.877,806099994.0
2006-07-06 21:08:00,85.894,85.918,85.888,85.912,770500002.0
2006-07-06 21:09:00,85.897,85.919,85.894,85.913,254199995.0
2006-07-06 21:10:00,85.898,85.919,85.871,85.907,750400003.0
2006-07-06 21:11:00,85.886,85.906,85.874,85.891,540399998.0
2006-07-06 21:12:00,85.882,85.909,85.88,85.904,345699993.0
2006-07-06 21:13:00,85.89,85.916,85.888,85.913,430299999.0
2006-07-06 21:14:00,85.91,85.91,85.876,85.885,605599999.0
2006-07-06 21:15:00,85.894,85.895,85.855,85.855,887799997.0
2006-07-06 21:16:00,85.851,85.889,85.851,85.875,710900003.0
2006-07-06 21:17:00,85.878,85.887,85.849,85.859,862699993.0
2006-07-06 21:18:00,85.866,85.888,85.85,85.883,671400000.0
2006-07-06 21:19:00,85.874,85.876,85.851,85.859,607699996.0
2006-07-06 21:20:00,85.86,85.876,85.842,85.876,1235000000.0
2006-07-06 21:21:00,85.859,85.874,85.849,85.873,850399998.0
2006-07-06 21:22:00,85.877,85.887,85.855,85.857,705000002.0
2006-07-06 21:23:00,85.875,85.88,85.854,85.86,794799994.0
2006-07-06 21:24:00,85.875,85.88,85.849,85.849,1039999997.0
2006-07-06 21:25:00,85.871,85.871,85.812,85.823,1225499995.0
2006-07-06 21:26:00,85.824,85.863,85.824,85.863,410100000.0
2006-07-06 21:27:00,85.865,85.865,85.839,85.842,486200000.0
2006-07-06 21:28:00,85.83,85.86,85.83,85.851,249900000.0
2006-07-06 21:29:00,85.853,85.86,85.837,85.845,707499997.0
2006-07-06 21:30:00,85.84,85.866,85.834,85.851,417999998.0
2006-07-06 21:31:00,85.851,85.871,85.835,85.868,206299999.0
2006-07-06 21:32:00,85.852,85.868,85.828,85.862,432600004.0
2006-07-06 21:33:00,85.87,85.87,85.841,85.849,475899992.0
2006-07-06 21:34:00,85.87,85.878,85.855,85.875,136500000.0
2006-07-06 21:35:00,85.87,85.871,85.845,85.845,338599999.0
2006-07-06 21:36:00,85.839,85.86,85.832,85.855,379299998.0
2006-07-06 21:37:00,85.856,85.864,85.835,85.845,612799996.0
2006-07-06 21:38:00,85.848,85.872,85.848,85.871,188599998.0
2006-07-06 21:39:00,85.876,85.886,85.86,85.86,213200001.0
2006-07-06 21:40:00,85.87,85.88,85.842,85.842,431500001.0
2006-07-06 21:41:00,85.851,85.877,85.851,85.866,323300002.0
2006-07-06 21:42:00,85.866,85.877,85.851,85.864,373299998.0
2006-07-06 21:43:00,85.877,85.877,85.841,85.85,354899999.0
2006-07-06 21:44:00,85.86,85.87,85.838,85.857,972799996.0
2006-07-06 21:45:00,85.849,85.869,85.83,85.864,512399995.0
2006-07-06 21:46:00,85.848,85.865,85.845,85.865,210400002.0
2006-07-06 21:47:00,85.848,85.866,85.844,85.86,464800000.0
2006-07-06 21:48:00,85.86,85.86,85.825,85.839,595299999.0
2006-07-06 21:49:00,85.855,85.87,85.841,85.844,239700001.0
2006-07-06 21:50:00,85.863,85.87,85.846,85.849,210800000.0
2006-07-06 21:51:00,85.845,85.867,85.844,85.858,421499997.0
2006-07-06 21:52:00,85.843,85.845,85.827,85.83,115700002.0
2006-07-06 21:53:00,85.845,85.85,85.83,85.838,439499998.0
2006-07-06 21:54:00,85.839,85.848,85.819,85.836,279900003.0
2006-07-06 21:55:00,85.824,85.844,85.815,85.832,265100000.0
2006-07-06 21:56:00,85.833,85.845,85.812,85.812,249700006.0
2006-07-06 21:57:00,85.822,85.843,85.813,85.83,130099999.0
2006-07-06 21:58:00,85.818,85.849,85.818,85.845,191899997.0
2006-07-06 21:59:00,85.83,85.85,85.825,85.845,451800000.0
2006-07-06 22:00:00,85.83,85.85,85.825,85.847,594599999.0
2006-07-06 22:01:00,85.84,85.848,85.811,85.833,728200005.0
2006-07-06 22:02:00,85.827,85.845,85.815,85.839,868000000.0
2006-07-06 22:03:00,85.824,85.855,85.819,85.84,365199998.0
2006-07-06 22:04:00,85.849,85.875,85.83,85.861,754599995.0
2006-07-06 22:05:00,85.874,85.874,85.851,85.855,155399999.0
2006-07-06 22:06:00,85.854,85.876,85.849,85.872,310500002.0
2006-07-06 22:07:00,85.85,85.872,85.836,85.87,356800001.0
2006-07-06 22:08:00,85.854,85.87,85.845,85.857,153999998.0
2006-07-06 22:09:00,85.847,85.884,85.847,85.878,166800001.0
2006-07-06 22:10:00,85.887,85.904,85.879,85.897,269700000.0
2006-07-06 22:11:00,85.889,85.892,85.865,85.869,443100001.0
2006-07-06 22:12:00,85.883,85.883,85.855,85.866,307499996.0
2006-07-06 22:13:00,85.881,85.915,85.878,85.905,373600000.0
2006-07-06 22:14:00,85.891,85.921,85.89,85.908,334599997.0
2006-07-06 22:15:00,85.904,85.927,85.893,85.925,243200000.0
2006-07-06 22:16:00,85.912,85.927,85.884,85.915,394899998.0
2006-07-06 22:17:00,85.894,85.916,85.894,85.909,221499998.0
2006-07-06 22:18:00,85.905,85.91,85.884,85.886,339500003.0
2006-07-06 22:19:00,85.903,85.91,85.877,85.888,367300000.0
2006-07-06 22:20:00,85.906,85.916,85.888,85.903,190300001.0
2006-07-06 22:21:00,85.909,85.916,85.893,85.899,307799995.0
2006-07-06 22:22:00,85.916,85.916,85.892,85.897,369900000.0
2006-07-06 22:23:00,85.913,85.917,85.889,85.914,554400001.0
2006-07-06 22:24:00,85.91,85.921,85.893,85.896,343699997.0
2006-07-06 22:25:00,85.899,85.919,85.898,85.909,185799999.0
2006-07-06 22:26:00,85.907,85.913,85.889,85.892,170799997.0
2006-07-06 22:27:00,85.908,85.915,85.872,85.892,589699994.0
2006-07-06 22:28:00,85.896,85.913,85.887,85.904,266799998.0
2006-07-06 22:29:00,85.897,85.905,85.875,85.89,287399999.0
2006-07-06 22:30:00,85.908,85.914,85.888,85.899,278299998.0
2006-07-06 22:31:00,85.904,85.917,85.878,85.9,498999999.0
2006-07-06 22:32:00,85.886,85.904,85.875,85.898,249399999.0
2006-07-06 22:33:00,85.893,85.911,85.878,85.894,670500003.0
2006-07-06 22:34:00,85.885,85.895,85.861,85.88,534699997.0
2006-07-06 22:35:00,85.877,85.883,85.856,85.866,247000003.0
2006-07-06 22:36:00,85.867,85.893,85.867,85.893,242500000.0
2006-07-06 22:37:00,85.897,85.897,85.862,85.862,191699999.0
2006-07-06 22:38:00,85.878,85.878,85.842,85.859,172700001.0
2006-07-06 22:39:00,85.85,85.87,85.839,85.86,294499999.0
2006-07-06 22:40:00,85.843,85.873,85.842,85.864,369199995.0
2006-07-06 22:41:00,85.85,85.882,85.844,85.882,315999997.0
2006-07-06 22:42:00,85.882,85.883,85.845,85.845,212799998.0
2006-07-06 22:43:00,85.848,85.878,85.841,85.878,305099998.0
2006-07-06 22:44:00,85.863,85.876,85.84,85.84,380599997.0
2006-07-06 22:45:00,85.858,85.87,85.824,85.848,338299998.0
2006-07-06 22:46:00,85.859,85.869,85.831,85.831,239399998.0
2006-07-06 22:47:00,85.853,85.872,85.838,85.864,284900003.0
2006-07-06 22:48:00,85.873,85.873,85.833,85.833,331100001.0
2006-07-06 22:49:00,85.832,85.87,85.821,85.86,334900003.0
2006-07-06 22:50:00,85.834,85.86,85.823,85.857,159400002.0
2006-07-06 22:51:00,85.824,85.847,85.808,85.844,249700001.0
2006-07-06 22:52:00,85.851,85.865,85.828,85.836,244600001.0
2006-07-06 22:53:00,85.852,85.856,85.816,85.83,454300001.0
2006-07-06 22:54:00,85.832,85.854,85.818,85.847,271399999.0
2006-07-06 22:55:00,85.853,85.869,85.834,85.834,302000004.0
2006-07-06 22:56:00,85.839,85.874,85.837,85.873,225299999.0
2006-07-06 22:57:00,85.871,85.871,85.81,85.844,330599999.0
2006-07-06 22:58:00,85.868,85.87,85.824,85.847,161699999.0
2006-07-06 22:59:00,85.86,85.87,85.785,85.83,494999998.0
2006-07-06 23:00:00,85.854,85.884,85.819,85.855,169199999.0
2006-07-06 23:01:00,85.839,85.878,85.777,85.878,230599998.0
2006-07-06 23:02:00,85.856,85.897,85.845,85.849,165599999.0
2006-07-06 23:03:00,85.873,85.885,85.849,85.849,184699998.0
2006-07-06 23:04:00,85.892,85.904,85.842,85.854,155700000.0
2006-07-06 23:05:00,85.87,85.893,85.843,85.859,155499999.0
2006-07-06 23:06:00,85.869,85.887,85.844,85.871,201400000.0
2006-07-06 23:07:00,85.855,85.877,85.839,85.869,198300000.0
2006-07-06 23:08:00,85.842,85.879,85.826,85.879,120599998.0
2006-07-06 23:09:00,85.869,85.9,85.864,85.89,136800001.0
2006-07-06 23:10:00,85.897,85.929,85.875,85.894,241299997.0
2006-07-06 23:11:00,85.915,85.915,85.885,85.896,212299999.0
2006-07-06 23:12:00,85.896,85.917,85.872,85.88,186399999.0
2006-07-06 23:13:00,85.872,85.904,85.872,85.898,197100001.0
2006-07-06 23:14:00,85.895,85.905,85.858,85.861,200600001.0
2006-07-06 23:15:00,85.868,85.901,85.85,85.872,194399998.0
2006-07-06 23:16:00,85.907,85.907,85.868,85.876,168200001.0
2006-07-06 23:17:00,85.897,85.911,85.874,85.89,217099999.0
2006-07-06 23:18:00,85.885,85.911,85.871,85.894,217199999.0
2006-07-06 23:19:00,85.902,85.902,85.864,85.874,181399998.0
2006-07-06 23:20:00,85.9,85.905,85.858,85.858,250499997.0
2006-07-06 23:21:00,85.87,85.905,85.863,85.881,230599996.0
2006-07-06 23:22:00,85.871,85.926,85.865,85.918,154699998.0
2006-07-06 23:23:00,85.895,85.914,85.861,85.874,233399999.0
2006-07-06 23:24:00,85.859,85.907,85.854,85.873,167200000.0
2006-07-06 23:25:00,85.891,85.904,85.868,85.877,220999997.0
2006-07-06 23:26:00,85.847,85.893,85.843,85.868,207300000.0
2006-07-06 23:27:00,85.844,85.891,85.84,85.89,132500000.0
2006-07-06 23:28:00,85.865,85.881,85.843,85.855,187499996.0
2006-07-06 23:29:00,85.869,85.884,85.838,85.849,207000002.0
2006-07-06 23:30:00,85.838,85.885,85.837,85.866,246299999.0
2006-07-06 23:31:00,85.838,85.869,85.83,85.853,250500001.0
2006-07-06 23:32:00,85.808,85.847,85.808,85.832,224399998.0
2006-07-06 23:33:00,85.834,85.854,85.811,85.827,221499999.0
2006-07-06 23:34:00,85.818,85.853,85.799,85.808,324199999.0
2006-07-06 23:35:00,85.808,85.846,85.791,85.816,139700001.0
2006-07-06 23:36:00,85.8,85.847,85.795,85.817,235700002.0
2006-07-06 23:37:00,85.809,85.842,85.805,85.84,250699996.0
2006-07-06 23:38:00,85.806,85.844,85.796,85.806,201399998.0
2006-07-06 23:39:00,85.837,85.861,85.8,85.815,182199999.0
2006-07-06 23:40:00,85.797,85.838,85.796,85.8,265200003.0
2006-07-06 23:41:00,85.793,85.837,85.793,85.82,313699998.0
2006-07-06 23:42:00,85.813,85.857,85.8,85.824,329699994.0
2006-07-06 23:43:00,85.801,85.845,85.801,85.836,177199998.0
2006-07-06 23:44:00,85.821,85.838,85.799,85.808,172799998.0
2006-07-06 23:45:00,85.822,85.847,85.816,85.833,260100001.0
2006-07-06 23:46:00,85.819,85.856,85.812,85.822,213899999.0
2006-07-06 23:47:00,85.827,85.867,85.827,85.86,112199999.0
2006-07-06 23:48:00,85.829,85.88,85.829,85.88,143399998.0
2006-07-06 23:49:00,85.816,85.859,85.816,85.848,138300000.0
2006-07-06 23:50:00,85.816,85.866,85.816,85.858,199899998.0
2006-07-06 23:51:00,85.838,85.857,85.804,85.857,191300000.0
2006-07-06 23:52:00,85.829,85.865,85.818,85.85,187099997.0
2006-07-06 23:53:00,85.847,85.865,85.806,85.841,108900002.0
2006-07-06 23:54:00,85.865,85.875,85.814,85.815,182800000.0
2006-07-06 23:55:00,85.848,85.877,85.832,85.852,206500000.0
2006-07-06 23:56:00,85.835,85.88,85.834,85.88,200400001.0
2006-07-06 23:57:00,85.88,85.895,85.842,85.842,188699998.0
2006-07-06 23:58:00,85.85,85.908,85.836,85.865,210799999.0
2006-07-06 23:59:00,85.871,85.917,85.867,85.884,243100000.0
2006-07-07 00:00:00,85.881,85.921,85.877,85.891,250799997.0
2006-07-07 00:01:00,85.904,85.942,85.884,85.924,275400001.0
2006-07-07 00:02:00,85.895,85.911,85.877,85.885,185600000.0
2006-07-07 00:03:00,85.897,85.919,85.874,85.903,159399998.0
2006-07-07 00:04:00,85.88,85.91,85.864,85.901,147299999.0
2006-07-07 00:05:00,85.928,85.948,85.888,85.903,150100001.0
2006-07-07 00:06:00,85.887,85.961,85.887,85.945,156699996.0
2006-07-07 00:07:00,85.957,85.982,85.93,85.961,226100000.0
2006-07-07 00:08:00,85.92,85.954,85.911,85.927,202900001.0
2006-07-07 00:09:00,85.951,85.951,85.904,85.926,189499998.0
2006-07-07 00:10:00,85.942,85.958,85.925,85.943,185900002.0
2006-07-07 00:11:00,85.931,85.953,85.918,85.93,205799998.0
2006-07-07 00:12:00,85.923,85.955,85.898,85.903,184100003.0
2006-07-07 00:13:00,85.939,85.963,85.902,85.945,310999997.0
2006-07-07 00:14:00,85.915,85.95,85.898,85.9,177699999.0
2006-07-07 00:15:00,85.906,85.942,85.868,85.908,208499998.0
2006-07-07 00:16:00,85.892,85.919,85.856,85.862,177200002.0
2006-07-07 00:17:00,85.861,85.899,85.854,85.894,238599999.0
2006-07-07 00:18:00,85.902,85.916,85.866,85.884,294000002.0
2006-07-07 00:19:00,85.863,85.903,85.863,85.892,292799997.0
2006-07-07 00:20:00,85.865,85.902,85.855,85.88,196600000.0
2006-07-07 00:21:00,85.862,85.894,85.852,85.857,93000000.0
2006-07-07 00:22:00,85.889,85.915,85.865,85.878,286099998.0
2006-07-07 00:23:00,85.909,85.925,85.853,85.896,327099993.0
2006-07-07 00:24:00,85.87,85.917,85.87,85.904,192300000.0
2006-07-07 00:25:00,85.929,85.933,85.889,85.905,180100001.0
2006-07-07 00:26:00,85.891,85.974,85.891,85.959,256199995.0
2006-07-07 00:27:00,85.934,85.986,85.932,85.968,212599997.0
2006-07-07 00:28:00,85.946,85.995,85.944,85.972,248999998.0
2006-07-07 00:29:00,85.931,85.956,85.918,85.945,194799997.0
2006-07-07 00:30:00,85.923,85.957,85.921,85.921,230599998.0
2006-07-07 00:31:00,85.936,85.962,85.929,85.957,178399997.0
2006-07-07 00:32:00,85.972,85.984,85.927,85.938,136800000.0
2006-07-07 00:33:00,85.96,85.96,85.913,85.919,210099996.0
2006-07-07 00:34:00,85.911,85.949,85.91,85.939,197600000.0
2006-07-07 00:35:00,85.939,85.957,85.919,85.938,234499999.0
2006-07-07 00:36:00,85.919,85.936,85.898,85.922,195499997.0
2006-07-07 00:37:00,85.92,85.936,85.897,85.898,300499997.0
2006-07-07 00:38:00,85.923,85.942,85.884,85.903,231100003.0
2006-07-07 00:39:00,85.897,85.921,85.878,85.915,237000002.0
2006-07-07 00:40:00,85.898,85.924,85.885,85.91,233300002.0
2006-07-07 00:41:00,85.925,85.925,85.875,85.879,243800000.0
2006-07-07 00:42:00,85.841,85.933,85.841,85.922,218299999.0
2006-07-07 00:43:00,85.905,85.929,85.876,85.9,213899995.0
2006-07-07 00:44:00,85.915,85.933,85.887,85.887,212299998.0
2006-07-07 00:45:00,85.885,85.93,85.885,85.903,183399997.0
2006-07-07 00:46:00,85.893,85.923,85.893,85.895,195200002.0
2006-07-07 00:47:00,85.888,85.926,85.87,85.892,163699999.0
2006-07-07 00:48:00,85.957,85.957,85.869,85.869,235400001.0
2006-07-07 00:49:00,85.879,85.913,85.869,85.913,174699997.0
2006-07-07 00:50:00,85.931,85.931,85.893,85.896,169400001.0
2006-07-07 00:51:00,85.879,85.925,85.874,85.914,305899998.0
2006-07-07 00:52:00,85.89,85.925,85.884,85.906,122199999.0
2006-07-07 00:53:00,85.888,85.917,85.883,85.916,176100002.0
2006-07-07 00:54:00,85.9,85.922,85.866,85.873,135900000.0
2006-07-07 00:55:00,85.868,85.919,85.868,85.912,199200001.0
2006-07-07 00:56:00,85.922,85.927,85.874,85.879,286199999.0
2006-07-07 00:57:00,85.863,85.917,85.862,85.916,159599999.0
2006-07-07 00:58:00,85.881,85.91,85.881,85.904,75700000.0
2006-07-07 00:59:00,85.898,85.929,85.895,85.91,124300000.0
2006-07-07 01:00:00,85.93,85.939,85.875,85.875,392100000.0
2006-07-07 01:01:00,85.881,85.907,85.869,85.894,121900001.0
2006-07-07 01:02:00,85.876,85.917,85.876,85.908,207299998.0
2006-07-07 01:03:00,85.905,85.924,85.885,85.885,150699998.0
2006-07-07 01:04:00,85.886,85.918,85.87,85.901,208199997.0
2006-07-07 01:05:00,85.871,85.893,85.859,85.876,204600001.0
2006-07-07 01:06:00,85.868,85.916,85.862,85.892,230500001.0
2006-07-07 01:07:00,85.876,85.924,85.867,85.913,223699995.0
2006-07-07 01:08:00,85.875,85.928,85.867,85.897,202199999.0
2006-07-07 01:09:00,85.869,85.918,85.867,85.917,221600001.0
2006-07-07 01:10:00,85.884,85.907,85.876,85.892,172799997.0
2006-07-07 01:11:00,85.924,85.927,85.893,85.904,155799999.0
2006-07-07 01:12:00,85.863,85.908,85.863,85.908,236900000.0
2006-07-07 01:13:00,85.887,85.909,85.876,85.89,194499999.0
2006-07-07 01:14:00,85.886,85.927,85.88,85.898,299100000.0
2006-07-07 01:15:00,85.877,85.928,85.877,85.912,159799998.0
2006-07-07 01:16:00,85.888,85.925,85.871,85.899,293500005.0
2006-07-07 01:17:00,85.872,85.902,85.855,85.883,222100001.0
2006-07-07 01:18:00,85.88,85.906,85.854,85.862,189100000.0
2006-07-07 01:19:00,85.879,85.919,85.879,85.908,241699998.0
2006-07-07 01:20:00,85.885,85.926,85.885,85.909,165200000.0
2006-07-07 01:21:00,85.903,85.924,85.882,85.896,239500003.0
2006-07-07 01:22:00,85.908,85.944,85.904,85.935,148200002.0
2006-07-07 01:23:00,85.929,85.942,85.888,85.888,103699999.0
2006-07-07 01:24:00,85.921,85.945,85.901,85.912,156600000.0
2006-07-07 01:25:00,85.937,85.953,85.915,85.932,179299999.0
2006-07-07 01:26:00,85.943,85.962,85.914,85.939,167600001.0
2006-07-07 01:27:00,85.967,85.985,85.932,85.944,151600000.0
2006-07-07 01:28:00,85.966,85.988,85.934,85.94,194399998.0
2006-07-07 01:29:00,85.941,85.955,85.908,85.93,186099999.0
2006-07-07 01:30:00,85.929,85.95,85.913,85.918,133500001.0
2006-07-07 01:31:00,85.912,85.957,85.894,85.935,308400000.0
2006-07-07 01:32:00,85.931,85.958,85.913,85.928,206200002.0
2006-07-07 01:33:00,85.934,85.953,85.905,85.927,195300002.0
2006-07-07 01:34:00,85.904,85.938,85.881,85.918,140299998.0
2006-07-07 01:35:00,85.929,85.948,85.905,85.921,147499999.0
2006-07-07 01:36:00,85.952,85.952,85.909,85.909,177699999.0
2006-07-07 01:37:00,85.923,85.949,85.902,85.932,160299998.0
2006-07-07 01:38:00,85.919,85.939,85.9,85.917,215300004.0
2006-07-07 01:39:00,85.926,85.96,85.917,85.922,215400002.0
2006-07-07 01:40:00,85.944,85.944,85.882,85.9,232800003.0
2006-07-07 01:41:00,85.913,85.95,85.905,85.95,217000000.0
2006-07-07 01:42:00,85.94,85.968,85.918,85.943,246099998.0
2006-07-07 01:43:00,85.944,85.963,85.925,85.93,222400003.0
2006-07-07 01:44:00,85.916,85.965,85.907,85.929,215699997.0
2006-07-07 01:45:00,85.951,85.974,85.933,85.953,145000000.0
2006-07-07 01:46:00,85.933,85.952,85.902,85.91,225600001.0
2006-07-07 01:47:00,85.942,85.96,85.925,85.945,231199999.0
2006-07-07 01:48:00,85.957,85.975,85.933,85.94,161500000.0
2006-07-07 01:49:00,85.924,85.957,85.915,85.932,182700000.0
2006-07-07 01:50:00,85.923,85.956,85.916,85.948,119399999.0
2006-07-07 01:51:00,85.945,85.967,85.912,85.922,202399998.0
2006-07-07 01:52:00,85.919,85.967,85.919,85.949,214599999.0
2006-07-07 01:53:00,85.94,85.959,85.927,85.937,276100001.0
2006-07-07 01:54:00,85.96,85.96,85.906,85.906,224999999.0
2006-07-07 01:55:00,85.952,85.963,85.915,85.915,229500001.0
2006-07-07 01:56:00,85.932,85.951,85.911,85.923,222600001.0
2006-07-07 01:57:00,85.95,85.973,85.938,85.958,165900001.0
2006-07-07 01:58:00,85.967,85.967,85.917,85.921,212599999.0
2006-07-07 01:59:00,85.926,85.951,85.897,85.943,304099999.0
2006-07-07 02:00:00,85.954,85.954,85.909,85.943,112200000.0
2006-07-07 02:01:00,85.928,85.948,85.904,85.929,201900004.0
2006-07-07 02:02:00,85.912,85.947,85.899,85.918,114500000.0
2006-07-07 02:03:00,85.925,85.954,85.908,85.95,204799999.0
2006-07-07 02:04:00,85.923,85.942,85.889,85.924,402699997.0
2006-07-07 02:05:00,85.901,85.929,85.89,85.908,248000000.0
2006-07-07 02:06:00,85.909,85.922,85.888,85.898,232099997.0
2006-07-07 02:07:00,85.935,85.935,85.879,85.903,126400000.0
2006-07-07 02:08:00,85.902,85.931,85.893,85.917,232300000.0
2006-07-07 02:09:00,85.913,85.926,85.886,85.901,199199997.0
2006-07-07 02:10:00,85.904,85.924,85.877,85.9,163100000.0
2006-07-07 02:11:00,85.893,85.899,85.864,85.87,246999999.0
2006-07-07 02:12:00,85.9,85.909,85.866,85.878,286399996.0
2006-07-07 02:13:00,85.872,85.902,85.869,85.89,193099999.0
2006-07-07 02:14:00,85.872,85.906,85.855,85.881,119299998.0
2006-07-07 02:15:00,85.866,85.896,85.843,85.866,251100003.0
2006-07-07 02:16:00,85.868,85.873,85.825,85.838,153500001.0
2006-07-07 02:17:00,85.852,85.864,85.821,85.843,225899998.0
2006-07-07 02:18:00,85.819,85.864,85.801,85.825,251999999.0
2006-07-07 02:19:00,85.804,85.843,85.796,85.813,221600000.0
2006-07-07 02:20:00,85.811,85.851,85.811,85.832,229299997.0
2006-07-07 02:21:00,85.831,85.848,85.813,85.836,300800000.0
2006-07-07 02:22:00,85.798,85.843,85.797,85.841,236899997.0
2006-07-07 02:23:00,85.834,85.85,85.802,85.832,272600005.0
2006-07-07 02:24:00,85.818,85.849,85.806,85.836,91600000.0
2006-07-07 02:25:00,85.803,85.856,85.803,85.834,170800002.0
2006-07-07 02:26:00,85.834,85.879,85.818,85.851,198599998.0
2006-07-07 02:27:00,85.874,85.874,85.828,85.845,249999999.0
2006-07-07 02:28:00,85.842,85.883,85.839,85.883,170099999.0
2006-07-07 02:29:00,85.836,85.893,85.836,85.858,215200003.0
2006-07-07 02:30:00,85.873,85.873,85.802,85.824,130500000.0
2006-07-07 02:31:00,85.809,85.871,85.805,85.826,233699999.0
2006-07-07 02:32:00,85.808,85.851,85.793,85.811,251399997.0
2006-07-07 02:33:00,85.82,85.842,85.793,85.823,265799997.0
2006-07-07 02:34:00,85.82,85.864,85.802,85.824,241999999.0
2006-07-07 02:35:00,85.838,85.871,85.823,85.844,131699998.0
2006-07-07 02:36:00,85.867,85.895,85.834,85.89,310899997.0
2006-07-07 02:37:00,85.875,85.906,85.864,85.893,146600001.0
2006-07-07 02:38:00,85.894,85.902,85.859,85.866,271800001.0
2006-07-07 02:39:00,85.907,85.915,85.832,85.832,317899996.0
2006-07-07 02:40:00,85.858,85.881,85.843,85.868,192900000.0
2006-07-07 02:41:00,85.875,85.888,85.849,85.871,212699999.0
2006-07-07 02:42:00,85.869,85.889,85.851,85.861,194400000.0
2006-07-07 02:43:00,85.875,85.897,85.858,85.874,260099999.0
2006-07-07 02:44:00,85.863,85.899,85.84,85.862,149800001.0
2006-07-07 02:45:00,85.874,85.921,85.872,85.908,308700002.0
2006-07-07 02:46:00,85.91,85.94,85.89,85.907,203200002.0
2006-07-07 02:47:00,85.903,85.923,85.878,85.899,315799997.0
2006-07-07 02:48:00,85.883,85.908,85.874,85.893,267999995.0
2006-07-07 02:49:00,85.888,85.928,85.888,85.918,241899999.0
2006-07-07 02:50:00,85.92,85.963,85.903,85.947,234399997.0
2006-07-07 02:51:00,85.91,85.949,85.905,85.922,177199998.0
2006-07-07 02:52:00,85.929,85.938,85.883,85.883,210199998.0
2006-07-07 02:53:00,85.904,85.927,85.886,85.9,151900001.0
2006-07-07 02:54:00,85.879,85.942,85.879,85.936,172799998.0
2006-07-07 02:55:00,85.927,85.957,85.913,85.925,197600004.0
2006-07-07 02:56:00,85.911,85.949,85.903,85.932,266900000.0
2006-07-07 02:57:00,85.935,85.967,85.908,85.967,249800000.0
2006-07-07 02:58:00,85.941,85.969,85.931,85.95,211799999.0
2006-07-07 02:59:00,85.922,85.964,85.921,85.954,185300002.0
2006-07-07 03:00:00,85.927,85.951,85.902,85.907,167599996.0
2006-07-07 03:01:00,85.908,85.938,85.897,85.909,159700002.0
2006-07-07 03:02:00,85.915,85.934,85.888,85.892,254199998.0
2006-07-07 03:03:00,85.917,85.942,85.885,85.926,352100006.0
2006-07-07 03:04:00,85.894,85.941,85.89,85.918,237600003.0
2006-07-07 03:05:00,85.893,85.955,85.893,85.923,257800004.0
2006-07-07 03:06:00,85.915,85.948,85.9,85.917,260200001.0
2006-07-07 03:07:00,85.911,85.95,85.9,85.945,162099998.0
2006-07-07 03:08:00,85.921,85.946,85.903,85.928,213400001.0
2006-07-07 03:09:00,85.918,85.935,85.896,85.917,200100001.0
2006-07-07 03:10:00,85.888,85.925,85.884,85.902,308999996.0
2006-07-07 03:11:00,85.918,85.924,85.879,85.882,185399998.0
2006-07-07 03:12:00,85.922,85.929,85.89,85.925,327699998.0
2006-07-07 03:13:00,85.888,85.934,85.888,85.925,188700003.0
2006-07-07 03:14:00,85.915,85.932,85.891,85.897,218000000.0
2006-07-07 03:15:00,85.892,85.939,85.888,85.936,193800001.0
2006-07-07 03:16:00,85.882,85.947,85.882,85.935,212000001.0
2006-07-07 03:17:00,85.928,85.95,85.91,85.913,274099996.0
2006-07-07 03:18:00,85.943,85.956,85.91,85.922,257399998.0
2006-07-07 03:19:00,85.923,85.926,85.889,85.892,263000001.0
2006-07-07 03:20:00,85.908,85.938,85.887,85.901,229900000.0
2006-07-07 03:21:00,85.918,85.932,85.891,85.896,171999998.0
2006-07-07 03:22:00,85.899,85.927,85.899,85.918,142399999.0
2006-07-07 03:23:00,85.936,85.939,85.886,85.891,186000001.0
2006-07-07 03:24:00,85.911,85.938,85.88,85.894,267300001.0
2006-07-07 03:25:00,85.886,85.912,85.877,85.909,252399999.0
2006-07-07 03:26:00,85.853,85.922,85.853,85.902,260899999.0
2006-07-07 03:27:00,85.884,85.92,85.874,85.882,95700000.0
2006-07-07 03:28:00,85.895,85.914,85.88,85.906,219199998.0
2006-07-07 03:29:00,85.898,85.917,85.857,85.866,266899999.0
2006-07-07 03:30:00,85.868,85.906,85.868,85.9,178100001.0
2006-07-07 03:31:00,85.908,85.928,85.877,85.895,184200002.0
2006-07-07 03:32:00,85.871,85.909,85.857,85.887,252499997.0
2006-07-07 03:33:00,85.852,85.892,85.848,85.876,218499999.0
2006-07-07 03:34:00,85.846,85.876,85.818,85.86,262700002.0
2006-07-07 03:35:00,85.867,85.892,85.841,85.86,324399999.0
2006-07-07 03:36:00,85.867,85.906,85.861,85.884,201099999.0
2006-07-07 03:37:00,85.878,85.887,85.846,85.867,256100004.0
2006-07-07 03:38:00,85.879,85.901,85.865,85.865,187099999.0
2006-07-07 03:39:00,85.876,85.891,85.852,85.852,177000001.0
2006-07-07 03:40:00,85.862,85.894,85.85,85.871,312899995.0
2006-07-07 03:41:00,85.88,85.901,85.861,85.869,225199994.0
2006-07-07 03:42:00,85.867,85.904,85.851,85.872,165899999.0
2006-07-07 03:43:00,85.875,85.904,85.841,85.841,181700002.0
2006-07-07 03:44:00,85.88,85.895,85.849,85.868,312900002.0
2006-07-07 03:45:00,85.873,85.905,85.863,85.885,141800000.0
2006-07-07 03:46:00,85.866,85.911,85.86,85.911,233399997.0
2006-07-07 03:47:00,85.885,85.912,85.877,85.906,160699998.0
2006-07-07 03:48:00,85.899,85.917,85.875,85.9,270499999.0
2006-07-07 03:49:00,85.863,85.939,85.848,85.917,156100000.0
2006-07-07 03:50:00,85.912,85.93,85.884,85.93,218599999.0
2006-07-07 03:51:00,85.908,85.938,85.877,85.89,140800001.0
2006-07-07 03:52:00,85.899,85.92,85.876,85.904,211400001.0
2006-07-07 03:53:00,85.86,85.914,85.86,85.89,127099999.0
2006-07-07 03:54:00,85.879,85.913,85.863,85.888,188100002.0
2006-07-07 03:55:00,85.922,85.927,85.877,85.893,266699999.0
2006-07-07 03:56:00,85.885,85.919,85.878,85.911,152400001.0
2006-07-07 03:57:00,85.893,85.921,85.873,85.91,224399997.0
2006-07-07 03:58:00,85.875,85.928,85.875,85.908,149800000.0
2006-07-07 03:59:00,85.895,85.918,85.874,85.906,310299994.0
2006-07-07 04:00:00,85.898,85.932,85.875,85.897,221800001.0
2006-07-07 04:01:00,85.907,85.934,85.897,85.922,131600002.0
2006-07-07 04:02:00,85.91,85.936,85.877,85.917,281500002.0
2006-07-07 04:03:00,85.932,85.935,85.884,85.885,161500001.0
2006-07-07 04:04:00,85.881,85.935,85.867,85.935,146700001.0
2006-07-07 04:05:00,85.919,85.945,85.906,85.917,212899998.0
2006-07-07 04:06:00,85.894,85.953,85.888,85.932,156199999.0
2006-07-07 04:07:00,85.933,85.955,85.892,85.928,271199999.0
2006-07-07 04:08:00,85.914,85.939,85.898,85.907,149300001.0
2006-07-07 04:09:00,85.893,85.941,85.887,85.928,190799999.0
2006-07-07 04:10:00,85.924,85.948,85.911,85.928,161200000.0
2006-07-07 04:11:00,85.936,85.961,85.922,85.938,162300000.0
2006-07-07 04:12:00,85.947,85.963,85.927,85.934,202000000.0
2006-07-07 04:13:00,85.928,85.95,85.889,85.926,287900000.0
2006-07-07 04:14:00,85.925,85.928,85.894,85.902,190700000.0
2006-07-07 04:15:00,85.917,85.935,85.893,85.902,198700000.0
2006-07-07 04:16:00,85.901,85.936,85.878,85.878,250799998.0
2006-07-07 04:17:00,85.922,85.922,85.877,85.892,99600000.0
2006-07-07 04:18:00,85.925,85.928,85.854,85.857,158700000.0
2006-07-07 04:19:00,85.895,85.923,85.875,85.885,318400001.0
2006-07-07 04:20:00,85.877,85.91,85.865,85.878,276099998.0
2006-07-07 04:21:00,85.881,85.904,85.857,85.896,120899999.0
2006-07-07 04:22:00,85.863,85.894,85.855,85.866,135700000.0
2006-07-07 04:23:00,85.863,85.903,85.859,85.889,306900002.0
2006-07-07 04:24:00,85.85,85.894,85.85,85.882,122999998.0
2006-07-07 04:25:00,85.883,85.889,85.857,85.875,220499999.0
2006-07-07 04:26:00,85.863,85.91,85.86,85.888,244099999.0
2006-07-07 04:27:00,85.883,85.918,85.86,85.895,186999999.0
2006-07-07 04:28:00,85.887,85.903,85.865,85.882,137800000.0
2006-07-07 04:29:00,85.895,85.91,85.86,85.864,111099998.0
2006-07-07 04:30:00,85.886,85.91,85.88,85.895,245000001.0
2006-07-07 04:31:00,85.922,85.922,85.859,85.871,145200002.0
2006-07-07 04:32:00,85.902,85.902,85.856,85.859,155300000.0
2006-07-07 04:33:00,85.883,85.912,85.864,85.888,328100002.0
2006-07-07 04:34:00,85.886,85.913,85.859,85.867,168999998.0
2006-07-07 04:35:00,85.875,85.907,85.867,85.873,208799999.0
2006-07-07 04:36:00,85.893,85.905,85.858,85.871,148700000.0
2006-07-07 04:37:00,85.857,85.893,85.832,85.868,147499998.0
2006-07-07 04:38:00,85.848,85.877,85.831,85.867,156499999.0
2006-07-07 04:39:00,85.855,85.889,85.846,85.87,203299998.0
2006-07-07 04:40:00,85.872,85.878,85.822,85.829,179400001.0
2006-07-07 04:41:00,85.85,85.874,85.821,85.838,235900000.0
2006-07-07 04:42:00,85.86,85.875,85.825,85.867,209800001.0
2006-07-07 04:43:00,85.848,85.871,85.827,85.861,228199999.0
2006-07-07 04:44:00,85.833,85.856,85.815,85.83,126200001.0
2006-07-07 04:45:00,85.84,85.856,85.817,85.841,206399999.0
2006-07-07 04:46:00,85.831,85.84,85.809,85.818,189599999.0
2006-07-07 04:47:00,85.823,85.855,85.816,85.843,162400001.0
2006-07-07 04:48:00,85.826,85.853,85.81,85.838,184600000.0
2006-07-07 04:49:00,85.84,85.863,85.823,85.843,207800000.0
2006-07-07 04:50:00,85.838,85.869,85.829,85.848,180299997.0
2006-07-07 04:51:00,85.854,85.882,85.837,85.855,129200000.0
2006-07-07 04:52:00,85.852,85.861,85.831,85.834,229300001.0
2006-07-07 04:53:00,85.839,85.868,85.823,85.845,247099997.0
2006-07-07 04:54:00,85.865,85.881,85.828,85.848,257000001.0
2006-07-07 04:55:00,85.83,85.869,85.83,85.856,186799998.0
2006-07-07 04:56:00,85.84,85.867,85.825,85.854,150699999.0
2006-07-07 04:57:00,85.86,85.86,85.817,85.82,77400000.0
2006-07-07 04:58:00,85.85,85.856,85.813,85.817,178499996.0
2006-07-07 04:59:00,85.862,85.88,85.846,85.86,311600001.0
2006-07-07 05:00:00,85.878,85.911,85.853,85.891,166699999.0
2006-07-07 05:01:00,85.909,85.913,85.862,85.884,191299999.0
2006-07-07 05:02:00,85.89,85.904,85.855,85.871,100700000.0
2006-07-07 05:03:00,85.857,85.893,85.857,85.885,95200000.0
2006-07-07 05:04:00,85.88,85.916,85.87,85.902,138099999.0
2006-07-07 05:05:00,85.896,85.905,85.862,85.864,162099998.0
2006-07-07 05:06:00,85.888,85.905,85.859,85.859,194299998.0
2006-07-07 05:07:00,85.877,85.906,85.855,85.872,177499999.0
2006-07-07 05:08:00,85.875,85.905,85.866,85.866,110899999.0
2006-07-07 05:09:00,85.887,85.906,85.87,85.879,353000000.0
2006-07-07 05:10:00,85.891,85.91,85.87,85.885,168199999.0
2006-07-07 05:11:00,85.879,85.898,85.844,85.87,251300002.0
2006-07-07 05:12:00,85.897,85.904,85.875,85.88,108800000.0
2006-07-07 05:13:00,85.885,85.923,85.865,85.905,151300000.0
2006-07-07 05:14:00,85.892,85.911,85.88,85.889,278399999.0
2006-07-07 05:15:00,85.902,85.917,85.863,85.89,178400000.0
2006-07-07 05:16:00,85.859,85.91,85.859,85.89,227400000.0
2006-07-07 05:17:00,85.912,85.92,85.869,85.904,258100001.0
2006-07-07 05:18:00,85.881,85.931,85.871,85.905,268700004.0
2006-07-07 05:19:00,85.894,85.922,85.875,85.879,209500004.0
2006-07-07 05:20:00,85.891,85.929,85.886,85.902,129500000.0
2006-07-07 05:21:00,85.91,85.944,85.892,85.931,202600000.0
2006-07-07 05:22:00,85.917,85.925,85.891,85.893,221300001.0
2006-07-07 05:23:00,85.905,85.929,85.882,85.882,230299998.0
2006-07-07 05:24:00,85.89,85.917,85.878,85.897,207600002.0
2006-07-07 05:25:00,85.908,85.913,85.874,85.891,233599995.0
2006-07-07 05:26:00,85.88,85.916,85.864,85.916,264799997.0
2006-07-07 05:27:00,85.916,85.926,85.872,85.884,236900001.0
2006-07-07 05:28:00,85.898,85.92,85.885,85.902,243499998.0
2006-07-07 05:29:00,85.91,85.918,85.877,85.885,268699998.0
2006-07-07 05:30:00,85.896,85.905,85.862,85.884,202800002.0
2006-07-07 05:31:00,85.877,85.904,85.841,85.841,200800000.0
2006-07-07 05:32:00,85.878,85.903,85.863,85.872,169699999.0
2006-07-07 05:33:00,85.91,85.932,85.887,85.904,299799999.0
2006-07-07 05:34:00,85.88,85.92,85.867,85.92,163999998.0
2006-07-07 05:35:00,85.895,85.913,85.887,85.906,158900000.0
2006-07-07 05:36:00,85.888,85.912,85.882,85.905,147100001.0
2006-07-07 05:37:00,85.905,85.914,85.885,85.891,232399998.0
2006-07-07 05:38:00,85.897,85.91,85.883,85.91,300699999.0
2006-07-07 05:39:00,85.902,85.905,85.884,85.886,100100001.0
2006-07-07 05:40:00,85.905,85.91,85.88,85.892,190200001.0
2006-07-07 05:41:00,85.901,85.916,85.891,85.906,382299994.0
2006-07-07 05:42:00,85.894,85.908,85.871,85.889,109200001.0
2006-07-07 05:43:00,85.894,85.904,85.879,85.881,140399998.0
2006-07-07 05:44:00,85.898,85.912,85.869,85.892,161600001.0
2006-07-07 05:45:00,85.914,85.914,85.89,85.902,158100003.0
2006-07-07 05:46:00,85.875,85.902,85.875,85.902,109400001.0
2006-07-07 05:47:00,85.892,85.892,85.869,85.869,149800000.0
2006-07-07 05:48:00,85.871,85.875,85.848,85.854,296600005.0
2006-07-07 05:49:00,85.865,85.868,85.839,85.839,183800000.0
2006-07-07 05:50:00,85.866,85.866,85.836,85.836,170299997.0
2006-07-07 05:51:00,85.836,85.848,85.817,85.832,143300001.0
2006-07-07 05:52:00,85.837,85.87,85.829,85.853,213100000.0
2006-07-07 05:53:00,85.872,85.872,85.829,85.829,157100001.0
2006-07-07 05:54:00,85.838,85.881,85.838,85.856,202599999.0
2006-07-07 05:55:00,85.842,85.86,85.83,85.848,267800000.0
2006-07-07 05:56:00,85.858,85.862,85.842,85.846,128199999.0
2006-07-07 05:57:00,85.862,85.872,85.839,85.862,211000000.0
2006-07-07 05:58:00,85.861,85.861,85.838,85.858,110600000.0
2006-07-07 05:59:00,85.855,85.86,85.834,85.834,186099999.0
2006-07-07 06:00:00,85.83,85.851,85.827,85.846,260400001.0
2006-07-07 06:01:00,85.858,85.858,85.834,85.838,170800002.0
2006-07-07 06:02:00,85.825,85.848,85.821,85.842,274699997.0
2006-07-07 06:03:00,85.841,85.852,85.821,85.84,253200001.0
2006-07-07 06:04:00,85.833,85.866,85.828,85.851,224500000.0
2006-07-07 06:05:00,85.867,85.867,85.84,85.85,227499999.0
2006-07-07 06:06:00,85.863,85.871,85.843,85.854,145900001.0
2006-07-07 06:07:00,85.84,85.86,85.835,85.853,146599997.0
2006-07-07 06:08:00,85.865,85.887,85.851,85.874,135500002.0
2006-07-07 06:09:00,85.884,85.889,85.867,85.87,244899997.0
2006-07-07 06:10:00,85.882,85.894,85.871,85.872,152299999.0
2006-07-07 06:11:00,85.864,85.89,85.862,85.862,269900002.0
2006-07-07 06:12:00,85.885,85.893,85.874,85.878,211500000.0
2006-07-07 06:13:00,85.879,85.89,85.86,85.868,184800003.0
2006-07-07 06:14:00,85.878,85.887,85.863,85.863,219300000.0
2006-07-07 06:15:00,85.867,85.885,85.858,85.868,241100000.0
2006-07-07 06:16:00,85.851,85.869,85.836,85.85,126000000.0
2006-07-07 06:17:00,85.847,85.858,85.833,85.845,122199999.0
2006-07-07 06:18:00,85.836,85.853,85.809,85.824,159000002.0
2006-07-07 06:19:00,85.822,85.83,85.794,85.796,171399999.0
2006-07-07 06:20:00,85.823,85.83,85.805,85.81,171900001.0
2006-07-07 06:21:00,85.817,85.841,85.817,85.833,258600003.0
2006-07-07 06:22:00,85.835,85.86,85.83,85.842,258499998.0
2006-07-07 06:23:00,85.855,85.88,85.855,85.868,88299999.0
2006-07-07 06:24:00,85.85,85.868,85.836,85.857,266599997.0
2006-07-07 06:25:00,85.864,85.878,85.857,85.865,157499999.0
2006-07-07 06:26:00,85.848,85.875,85.848,85.875,183900000.0
2006-07-07 06:27:00,85.856,85.874,85.851,85.867,169300001.0
2006-07-07 06:28:00,85.87,85.87,85.848,85.848,75600000.0
2006-07-07 06:29:00,85.85,85.867,85.827,85.865,212000000.0
2006-07-07 06:30:00,85.862,85.865,85.84,85.848,188900002.0
2006-07-07 06:31:00,85.851,85.874,85.839,85.857,146299997.0
2006-07-07 06:32:00,85.842,85.867,85.836,85.861,161399998.0
2006-07-07 06:33:00,85.844,85.858,85.831,85.845,176000001.0
2006-07-07 06:34:00,85.822,85.853,85.821,85.831,94800000.0
2006-07-07 06:35:00,85.826,85.838,85.812,85.825,193000003.0
2006-07-07 06:36:00,85.836,85.843,85.822,85.827,135000001.0
2006-07-07 06:37:00,85.842,85.842,85.822,85.822,93399998.0
2006-07-07 06:38:00,85.82,85.847,85.814,85.847,330799991.0
2006-07-07 06:39:00,85.845,85.85,85.822,85.829,294899999.0
2006-07-07 06:40:00,85.847,85.847,85.815,85.815,184000004.0
2006-07-07 06:41:00,85.836,85.842,85.817,85.821,199199999.0
2006-07-07 06:42:00,85.813,85.843,85.813,85.839,207700000.0
2006-07-07 06:43:00,85.837,85.837,85.815,85.818,324099996.0
2006-07-07 06:44:00,85.83,85.845,85.809,85.823,176500000.0
2006-07-07 06:45:00,85.841,85.854,85.824,85.838,128700001.0
2006-07-07 06:46:00,85.842,85.857,85.835,85.847,158799997.0
2006-07-07 06:47:00,85.828,85.85,85.828,85.845,182700000.0
2006-07-07 06:48:00,85.823,85.844,85.816,85.834,254499997.0
2006-07-07 06:49:00,85.834,85.844,85.815,85.826,192700002.0
2006-07-07 06:50:00,85.824,85.85,85.824,85.845,111899997.0
2006-07-07 06:51:00,85.853,85.857,85.834,85.838,278499997.0
2006-07-07 06:52:00,85.846,85.859,85.83,85.853,233400001.0
2006-07-07 06:53:00,85.835,85.853,85.829,85.852,185699999.0
2006-07-07 06:54:00,85.843,85.857,85.826,85.834,221500001.0
2006-07-07 06:55:00,85.826,85.833,85.812,85.812,101900001.0
2006-07-07 06:56:00,85.811,85.835,85.811,85.831,259999998.0
2006-07-07 06:57:00,85.826,85.847,85.823,85.835,88399999.0
2006-07-07 06:58:00,85.819,85.819,85.788,85.799,116300000.0
2006-07-07 06:59:00,85.818,85.821,85.791,85.817,134699998.0
2006-07-07 07:00:00,85.816,85.837,85.803,85.823,195799998.0
2006-07-07 07:01:00,85.83,85.846,85.815,85.827,212599996.0
2006-07-07 07:02:00,85.85,85.85,85.825,85.838,207800004.0
2006-07-07 07:03:00,85.829,85.854,85.823,85.841,159900000.0
2006-07-07 07:04:00,85.844,85.856,85.835,85.853,83400000.0
2006-07-07 07:05:00,85.853,85.86,85.835,85.84,184100000.0
2006-07-07 07:06:00,85.842,85.86,85.842,85.858,197200001.0
2006-07-07 07:07:00,85.852,85.852,85.806,85.828,130100001.0
2006-07-07 07:08:00,85.842,85.854,85.826,85.834,175700001.0
2006-07-07 07:09:00,85.842,85.857,85.825,85.832,118200000.0
2006-07-07 07:10:00,85.853,85.865,85.834,85.834,103600002.0
2006-07-07 07:11:00,85.84,85.863,85.84,85.857,145000000.0
2006-07-07 07:12:00,85.838,85.859,85.835,85.859,195899998.0
2006-07-07 07:13:00,85.855,85.86,85.837,85.839,154699998.0
2006-07-07 07:14:00,85.855,85.86,85.839,85.847,195500000.0
2006-07-07 07:15:00,85.85,85.865,85.833,85.844,162399997.0
2006-07-07 07:16:00,85.839,85.868,85.821,85.863,208700000.0
2006-07-07 07:17:00,85.844,85.861,85.833,85.854,181200001.0
2006-07-07 07:18:00,85.843,85.858,85.825,85.842,222299994.0
2006-07-07 07:19:00,85.853,85.855,85.83,85.843,238299999.0
2006-07-07 07:20:00,85.828,85.847,85.824,85.836,103399999.0
2006-07-07 07:21:00,85.833,85.845,85.811,85.819,134300002.0
2006-07-07 07:22:00,85.84,85.852,85.823,85.839,129799997.0
2006-07-07 07:23:00,85.842,85.854,85.822,85.828,264299996.0
2006-07-07 07:24:00,85.854,85.855,85.823,85.84,175899999.0
2006-07-07 07:25:00,85.832,85.858,85.832,85.858,285799996.0
2006-07-07 07:26:00,85.848,85.86,85.827,85.855,192600000.0
2006-07-07 07:27:00,85.84,85.86,85.836,85.858,199400000.0
2006-07-07 07:28:00,85.851,85.851,85.822,85.822,228999997.0
2006-07-07 07:29:00,85.839,85.854,85.834,85.854,178999996.0
2006-07-07 07:30:00,85.839,85.865,85.839,85.843,100600000.0
2006-07-07 07:31:00,85.83,85.855,85.83,85.855,159700000.0
2006-07-07 07:32:00,85.852,85.858,85.835,85.846,127500000.0
2006-07-07 07:33:00,85.848,85.868,85.839,85.862,280599997.0
2006-07-07 07:34:00,85.854,85.867,85.837,85.855,165900001.0
2006-07-07 07:35:00,85.842,85.867,85.839,85.857,208999998.0
2006-07-07 07:36:00,85.859,85.859,85.828,85.835,260800000.0
2006-07-07 07:37:00,85.841,85.868,85.836,85.868,104899999.0
2006-07-07 07:38:00,85.839,85.864,85.838,85.855,139000001.0
2006-07-07 07:39:00,85.863,85.863,85.832,85.836,147700001.0
2006-07-07 07:40:00,85.827,85.861,85.827,85.861,203599996.0
2006-07-07 07:41:00,85.852,85.86,85.842,85.859,135199997.0
2006-07-07 07:42:00,85.855,85.862,85.84,85.84,241899993.0
2006-07-07 07:43:00,85.862,85.865,85.842,85.848,144600000.0
2006-07-07 07:44:00,85.86,85.877,85.84,85.867,173100000.0
2006-07-07 07:45:00,85.853,85.881,85.853,85.881,193899996.0
2006-07-07 07:46:00,85.873,85.894,85.848,85.876,145699999.0
2006-07-07 07:47:00,85.867,85.893,85.859,85.891,208900002.0
2006-07-07 07:48:00,85.892,85.892,85.87,85.88,334300003.0
2006-07-07 07:49:00,85.893,85.896,85.868,85.869,235699999.0
2006-07-07 07:50:00,85.87,85.898,85.832,85.867,242500000.0
2006-07-07 07:51:00,85.876,85.898,85.876,85.898,142500001.0
2006-07-07 07:52:00,85.887,85.892,85.847,85.847,77500000.0
2006-07-07 07:53:00,85.885,85.895,85.853,85.885,187499996.0
2006-07-07 07:54:00,85.889,85.895,85.87,85.871,247299998.0
2006-07-07 07:55:00,85.865,85.893,85.865,85.892,229099998.0
2006-07-07 07:56:00,85.897,85.912,85.879,85.895,165599999.0
2006-07-07 07:57:00,85.912,85.917,85.894,85.904,190299999.0
2006-07-07 07:58:00,85.901,85.915,85.889,85.896,182400002.0
2006-07-07 07:59:00,85.901,85.931,85.893,85.924,133999999.0
2006-07-07 08:00:00,85.923,85.933,85.904,85.933,136500000.0
2006-07-07 08:01:00,85.942,85.944,85.91,85.91,136500000.0
2006-07-07 08:02:00,85.916,85.926,85.902,85.907,153499999.0
2006-07-07 08:03:00,85.903,85.926,85.902,85.916,110000000.0
2006-07-07 08:04:00,85.918,85.93,85.902,85.904,189099997.0
2006-07-07 08:05:00,85.903,85.923,85.889,85.91,282600004.0
2006-07-07 08:06:00,85.917,85.924,85.899,85.899,139900000.0
2006-07-07 08:07:00,85.905,85.932,85.9,85.918,231199998.0
2006-07-07 08:08:00,85.924,85.932,85.902,85.902,96600001.0
2006-07-07 08:09:00,85.894,85.926,85.894,85.91,304999996.0
2006-07-07 08:10:00,85.913,85.926,85.891,85.909,256400005.0
2006-07-07 08:11:00,85.91,85.922,85.89,85.904,123800001.0
2006-07-07 08:12:00,85.925,85.937,85.906,85.924,137800001.0
2006-07-07 08:13:00,85.942,85.95,85.928,85.929,242999999.0
2006-07-07 08:14:00,85.923,85.941,85.912,85.922,255699997.0
2006-07-07 08:15:00,85.943,85.944,85.916,85.93,203500000.0
2006-07-07 08:16:00,85.913,85.941,85.913,85.939,184799999.0
2006-07-07 08:17:00,85.924,85.938,85.912,85.935,277199998.0
2006-07-07 08:18:00,85.929,85.949,85.929,85.944,203500004.0
2006-07-07 08:19:00,85.941,85.943,85.921,85.941,186800002.0
2006-07-07 08:20:00,85.943,85.945,85.913,85.93,191600000.0
2006-07-07 08:21:00,85.942,85.948,85.922,85.922,268800000.0
2006-07-07 08:22:00,85.937,85.938,85.913,85.925,116699999.0
2006-07-07 08:23:00,85.928,85.939,85.909,85.926,134300000.0
2006-07-07 08:24:00,85.933,85.946,85.914,85.931,201700001.0
2006-07-07 08:25:00,85.913,85.955,85.913,85.952,188799998.0
2006-07-07 08:26:00,85.928,85.945,85.922,85.937,160099997.0
2006-07-07 08:27:00,85.919,85.94,85.907,85.93,195700002.0
2006-07-07 08:28:00,85.914,85.938,85.903,85.938,351700005.0
2006-07-07 08:29:00,85.944,85.966,85.934,85.953,203999999.0
2006-07-07 08:30:00,85.95,85.973,85.949,85.96,257600000.0
2006-07-07 08:31:00,85.938,85.96,85.933,85.955,223599995.0
2006-07-07 08:32:00,85.966,85.993,85.956,85.961,221699998.0
2006-07-07 08:33:00,85.975,86.001,85.975,85.993,296999998.0
2006-07-07 08:34:00,85.983,86.0,85.965,85.973,158099998.0
2006-07-07 08:35:00,85.967,85.994,85.967,85.971,161399999.0
2006-07-07 08:36:00,85.978,85.993,85.965,85.97,94200000.0
2006-07-07 08:37:00,85.998,85.999,85.972,85.978,236500004.0
2006-07-07 08:38:00,85.998,86.006,85.971,85.99,262900001.0
2006-07-07 08:39:00,85.988,86.005,85.98,86.0,186099996.0
2006-07-07 08:40:00,85.983,86.006,85.981,85.995,225100001.0
2006-07-07 08:41:00,85.997,86.005,85.964,85.964,110299999.0
2006-07-07 08:42:00,85.995,85.995,85.971,85.972,126100000.0
2006-07-07 08:43:00,85.984,85.995,85.969,85.973,157200000.0
2006-07-07 08:44:00,85.982,86.0,85.962,85.989,251499998.0
2006-07-07 08:45:00,85.987,86.007,85.974,85.993,60300000.0
2006-07-07 08:46:00,86.005,86.007,85.985,85.985,183299998.0
2006-07-07 08:47:00,85.995,86.012,85.981,85.988,208200001.0
2006-07-07 08:48:00,85.992,86.011,85.985,85.999,111199998.0
2006-07-07 08:49:00,85.998,86.017,85.985,86.004,235999998.0
2006-07-07 08:50:00,86.01,86.022,85.991,86.02,143299999.0
2006-07-07 08:51:00,86.01,86.044,86.01,86.035,204700000.0
2006-07-07 08:52:00,86.052,86.052,86.023,86.048,130400000.0
2006-07-07 08:53:00,86.032,86.075,86.028,86.075,266300001.0
2006-07-07 08:54:00,86.085,86.091,86.064,86.07,79300000.0
2006-07-07 08:55:00,86.051,86.076,86.046,86.065,235300000.0
2006-07-07 08:56:00,86.048,86.064,86.036,86.063,170799999.0
2006-07-07 08:57:00,86.051,86.077,86.047,86.062,182200000.0
2006-07-07 08:58:00,86.038,86.068,86.029,86.05,164300000.0
2006-07-07 08:59:00,86.057,86.08,86.057,86.08,289200001.0
2006-07-07 09:00:00,86.093,86.131,86.08,86.1,298199999.0
2006-07-07 09:01:00,86.074,86.092,86.035,86.053,213599999.0
2006-07-07 09:02:00,86.04,86.052,86.012,86.023,164099997.0
2006-07-07 09:03:00,86.018,86.043,86.004,86.028,234599999.0
2006-07-07 09:04:00,86.04,86.04,86.002,86.002,230800001.0
2006-07-07 09:05:00,86.035,86.04,86.018,86.022,260999996.0
2006-07-07 09:06:00,86.021,86.036,86.013,86.032,184900000.0
2006-07-07 09:07:00,86.008,86.033,86.001,86.023,194000001.0
2006-07-07 09:08:00,86.028,86.028,85.995,85.995,112200002.0
2006-07-07 09:09:00,85.999,86.021,85.984,86.012,244299999.0
2006-07-07 09:10:00,85.997,86.008,85.971,86.006,190099999.0
2006-07-07 09:11:00,85.985,86.002,85.965,85.993,148600001.0
2006-07-07 09:12:00,86.006,86.009,85.982,85.982,121300000.0
2006-07-07 09:13:00,86.007,86.01,85.977,85.989,171000002.0
2006-07-07 09:14:00,85.97,85.989,85.929,85.942,78700000.0
2006-07-07 09:15:00,85.94,85.957,85.923,85.936,211599998.0
2006-07-07 09:16:00,85.946,85.953,85.923,85.923,196300001.0
2006-07-07 09:17:00,85.943,85.955,85.932,85.942,163200000.0
2006-07-07 09:18:00,85.957,85.957,85.93,85.93,122499999.0
2006-07-07 09:19:00,85.932,85.961,85.925,85.945,182600001.0
2006-07-07 09:20:00,85.927,85.943,85.902,85.912,244600000.0
2006-07-07 09:21:00,85.905,85.905,85.862,85.864,129200002.0
2006-07-07 09:22:00,85.885,85.9,85.867,85.9,207600003.0
2006-07-07 09:23:00,85.885,85.91,85.881,85.903,153900001.0
2006-07-07 09:24:00,85.87,85.89,85.85,85.89,162599999.0
2006-07-07 09:25:00,85.894,85.894,85.859,85.865,130000000.0
2006-07-07 09:26:00,85.882,85.893,85.864,85.868,326800001.0
2006-07-07 09:27:00,85.883,85.885,85.85,85.857,121600001.0
2006-07-07 09:28:00,85.856,85.887,85.854,85.887,230700002.0
2006-07-07 09:29:00,85.85,85.88,85.838,85.848,159400002.0
2006-07-07 09:30:00,85.842,85.856,85.819,85.819,157200002.0
2006-07-07 09:31:00,85.835,85.865,85.835,85.845,182500001.0
2006-07-07 09:32:00,85.802,85.862,85.679,85.812,174100000.0
2006-07-07 09:33:00,85.872,85.88,85.854,85.869,175500002.0
2006-07-07 09:34:00,85.835,85.872,85.835,85.854,230299997.0
2006-07-07 09:35:00,85.859,85.883,85.847,85.865,105199999.0
2006-07-07 09:36:00,85.858,85.878,85.849,85.871,132300002.0
2006-07-07 09:37:00,85.866,85.911,85.866,85.911,124799997.0
2006-07-07 09:38:00,85.911,85.911,85.886,85.89,243699997.0
2006-07-07 09:39:00,85.903,85.917,85.887,85.912,156500000.0
2006-07-07 09:40:00,85.899,85.938,85.899,85.931,237800000.0
2006-07-07 09:41:00,85.919,85.954,85.919,85.951,119800000.0
2006-07-07 09:42:00,85.952,85.978,85.94,85.943,116100002.0
2006-07-07 09:43:00,85.96,85.993,85.955,85.967,237700001.0
2006-07-07 09:44:00,85.992,85.992,85.951,85.985,155000001.0
2006-07-07 09:45:00,85.981,85.995,85.964,85.98,250199997.0
2006-07-07 09:46:00,85.996,85.999,85.972,85.972,222900001.0
2006-07-07 09:47:00,85.974,86.003,85.971,85.995,170700000.0
2006-07-07 09:48:00,86.003,86.003,85.96,85.961,188100000.0
2006-07-07 09:49:00,85.986,85.986,85.954,85.954,239699997.0
2006-07-07 09:50:00,85.963,85.964,85.938,85.947,186199999.0
2006-07-07 09:51:00,85.918,85.956,85.918,85.953,116200001.0
2006-07-07 09:52:00,85.943,85.951,85.929,85.929,183400001.0
2006-07-07 09:53:00,85.935,85.952,85.926,85.937,157800000.0
2006-07-07 09:54:00,85.929,85.946,85.918,85.924,142299999.0
2006-07-07 09:55:00,85.926,85.934,85.883,85.883,263499999.0
2006-07-07 09:56:00,85.908,85.92,85.895,85.902,144400001.0
2006-07-07 09:57:00,85.891,85.91,85.87,85.88,200699998.0
2006-07-07 09:58:00,85.876,85.884,85.863,85.872,278699998.0
2006-07-07 09:59:00,85.859,85.89,85.859,85.88,184999999.0
2006-07-07 10:00:00,85.872,85.899,85.853,85.879,191099999.0
2006-07-07 10:01:00,85.888,85.918,85.888,85.918,129400000.0
2006-07-07 10:02:00,85.904,85.924,85.904,85.923,145299997.0
2006-07-07 10:03:00,85.925,85.948,85.906,85.908,232100000.0
2006-07-07 10:04:00,85.899,85.923,85.896,85.913,239699998.0
2006-07-07 10:05:00,85.903,85.925,85.88,85.909,156499998.0
2006-07-07 10:06:00,85.904,85.928,85.902,85.917,210700001.0
2006-07-07 10:07:00,85.905,85.931,85.899,85.915,200700000.0
2006-07-07 10:08:00,85.923,85.935,85.915,85.915,71700001.0
2006-07-07 10:09:00,85.949,85.971,85.937,85.949,241100002.0
2006-07-07 10:10:00,85.953,85.965,85.921,85.936,270000003.0
2006-07-07 10:11:00,85.926,85.938,85.917,85.937,140199999.0
2006-07-07 10:12:00,85.913,85.931,85.908,85.923,109200000.0
2006-07-07 10:13:00,85.9,85.928,85.898,85.915,56900000.0
2006-07-07 10:14:00,85.898,85.913,85.894,85.903,206300000.0
2006-07-07 10:15:00,85.879,85.904,85.876,85.888,303299998.0
2006-07-07 10:16:00,85.882,85.91,85.882,85.905,170400001.0
2006-07-07 10:17:00,85.881,85.908,85.881,85.904,230400000.0
2006-07-07 10:18:00,85.886,85.904,85.875,85.897,189999999.0
2006-07-07 10:19:00,85.878,85.915,85.878,85.896,147899999.0
2006-07-07 10:20:00,85.898,85.916,85.88,85.916,164999999.0
2006-07-07 10:21:00,85.908,85.918,85.888,85.906,127700001.0
2006-07-07 10:22:00,85.888,85.916,85.888,85.909,296599997.0
2006-07-07 10:23:00,85.907,85.907,85.87,85.87,212199998.0
2006-07-07 10:24:00,85.888,85.9,85.864,85.896,299799999.0
2006-07-07 10:25:00,85.862,85.889,85.861,85.889,107000000.0
2006-07-07 10:26:00,85.87,85.893,85.855,85.873,72900000.0
2006-07-07 10:27:00,85.879,85.889,85.867,85.887,386200003.0
2006-07-07 10:28:00,85.872,85.886,85.861,85.882,181899999.0
2006-07-07 10:29:00,85.856,85.88,85.844,85.879,277399996.0
2006-07-07 10:30:00,85.867,85.881,85.859,85.859,196100005.0
2006-07-07 10:31:00,85.874,85.888,85.851,85.87,221400002.0
2006-07-07 10:32:00,85.857,85.874,85.842,85.858,106900001.0
2006-07-07 10:33:00,85.858,85.861,85.824,85.824,240599995.0
2006-07-07 10:34:00,85.862,85.867,85.833,85.833,191800000.0
2006-07-07 10:35:00,85.86,85.865,85.839,85.85,346699997.0
2006-07-07 10:36:00,85.858,85.86,85.839,85.839,257199996.0
2006-07-07 10:37:00,85.806,85.833,85.791,85.804,110899999.0
2006-07-07 10:38:00,85.779,85.802,85.773,85.802,240299999.0
2006-07-07 10:39:00,85.806,85.813,85.781,85.781,202599999.0
2006-07-07 10:40:00,85.799,85.806,85.778,85.798,279099995.0
2006-07-07 10:41:00,85.79,85.804,85.772,85.798,143999999.0
2006-07-07 10:42:00,85.778,85.802,85.778,85.795,167400001.0
2006-07-07 10:43:00,85.79,85.798,85.767,85.767,220199995.0
2006-07-07 10:44:00,85.762,85.79,85.757,85.767,313899998.0
2006-07-07 10:45:00,85.773,85.792,85.769,85.792,133899999.0
2006-07-07 10:46:00,85.785,85.816,85.785,85.816,158399998.0
2006-07-07 10:47:00,85.811,85.811,85.774,85.774,206899999.0
2006-07-07 10:48:00,85.788,85.814,85.778,85.79,277500000.0
2006-07-07 10:49:00,85.789,85.796,85.766,85.783,156499999.0
2006-07-07 10:50:00,85.792,85.802,85.766,85.792,148900004.0
2006-07-07 10:51:00,85.807,85.81,85.784,85.785,228800001.0
2006-07-07 10:52:00,85.795,85.827,85.792,85.821,174000000.0
2006-07-07 10:53:00,85.828,85.828,85.792,85.792,217200000.0
2006-07-07 10:54:00,85.815,85.82,85.795,85.796,134900002.0
2006-07-07 10:55:00,85.795,85.815,85.787,85.805,166299999.0
2006-07-07 10:56:00,85.804,85.812,85.787,85.8,326699998.0
2006-07-07 10:57:00,85.807,85.81,85.785,85.785,117399999.0
2006-07-07 10:58:00,85.799,85.825,85.788,85.796,250599998.0
2006-07-07 10:59:00,85.816,85.826,85.797,85.803,208399996.0
2006-07-07 11:00:00,85.807,85.822,85.765,85.813,136800001.0
2006-07-07 11:01:00,85.823,85.824,85.803,85.809,248299998.0
2006-07-07 11:02:00,85.82,85.827,85.799,85.813,99000000.0
2006-07-07 11:03:00,85.792,85.827,85.792,85.827,235000002.0
2006-07-07 11:04:00,85.824,85.826,85.808,85.813,157500000.0
2006-07-07 11:05:00,85.801,85.823,85.801,85.823,192200002.0
2006-07-07 11:06:00,85.804,85.832,85.795,85.819,203900000.0
2006-07-07 11:07:00,85.821,85.848,85.804,85.816,311799996.0
2006-07-07 11:08:00,85.832,85.848,85.818,85.82,115800000.0
2006-07-07 11:09:00,85.811,85.825,85.793,85.815,124799999.0
2006-07-07 11:10:00,85.814,85.819,85.788,85.788,165199997.0
2006-07-07 11:11:00,85.786,85.813,85.782,85.794,125600000.0
2006-07-07 11:12:00,85.8,85.82,85.799,85.82,185100001.0
2006-07-07 11:13:00,85.822,85.827,85.798,85.819,223899998.0
2006-07-07 11:14:00,85.817,85.843,85.81,85.825,148200000.0
2006-07-07 11:15:00,85.828,85.834,85.802,85.808,295899999.0
2006-07-07 11:16:00,85.828,85.847,85.815,85.833,108900000.0
2006-07-07 11:17:00,85.846,85.846,85.811,85.812,217300000.0
2006-07-07 11:18:00,85.793,85.833,85.793,85.813,204400001.0
2006-07-07 11:19:00,85.803,85.828,85.801,85.82,252199999.0
2006-07-07 11:20:00,85.814,85.842,85.814,85.835,223200001.0
2006-07-07 11:21:00,85.814,85.828,85.805,85.821,186300001.0
2006-07-07 11:22:00,85.8,85.828,85.798,85.822,181999999.0
2006-07-07 11:23:00,85.828,85.832,85.804,85.832,188399999.0
2006-07-07 11:24:00,85.821,85.843,85.821,85.843,146699999.0
2006-07-07 11:25:00,85.827,85.845,85.822,85.845,157900000.0
2006-07-07 11:26:00,85.82,85.84,85.807,85.832,177899999.0
2006-07-07 11:27:00,85.838,85.854,85.825,85.838,96800000.0
2006-07-07 11:28:00,85.848,85.865,85.831,85.85,182100003.0
2006-07-07 11:29:00,85.859,85.862,85.839,85.845,181500000.0
2006-07-07 11:30:00,85.845,85.851,85.821,85.831,181500001.0
2006-07-07 11:31:00,85.849,85.857,85.829,85.857,140399998.0
2006-07-07 11:32:00,85.852,85.864,85.832,85.839,183099996.0
2006-07-07 11:33:00,85.855,85.859,85.828,85.858,233499996.0
2006-07-07 11:34:00,85.838,85.853,85.823,85.842,193100001.0
2006-07-07 11:35:00,85.835,85.847,85.818,85.837,137700001.0
2006-07-07 11:36:00,85.833,85.847,85.825,85.843,185400000.0
2006-07-07 11:37:00,85.819,85.834,85.796,85.805,217599998.0
2006-07-07 11:38:00,85.819,85.864,85.807,85.85,259300000.0
2006-07-07 11:39:00,85.86,85.875,85.837,85.86,242000000.0
2006-07-07 11:40:00,85.858,85.88,85.834,85.857,211600003.0
2006-07-07 11:41:00,85.857,85.875,85.844,85.856,214900002.0
2006-07-07 11:42:00,85.87,85.896,85.864,85.896,180300000.0
2006-07-07 11:43:00,85.893,85.905,85.868,85.873,153699999.0
2006-07-07 11:44:00,85.859,85.875,85.822,85.836,194400001.0
2006-07-07 11:45:00,85.828,85.847,85.802,85.831,327500004.0
2006-07-07 11:46:00,85.847,85.849,85.828,85.83,222699997.0
2006-07-07 11:47:00,85.834,85.864,85.827,85.864,332900000.0
2006-07-07 11:48:00,85.859,85.875,85.839,85.867,113900000.0
2006-07-07 11:49:00,85.844,85.865,85.837,85.859,279600000.0
2006-07-07 11:50:00,85.851,85.851,85.829,85.829,79600000.0
2006-07-07 11:51:00,85.803,85.847,85.63,85.818,339899998.0
2006-07-07 11:52:00,85.821,85.841,85.792,85.811,324099998.0
2006-07-07 11:53:00,85.794,85.818,85.783,85.793,227299997.0
2006-07-07 11:54:00,85.753,85.773,85.713,85.748,222900000.0
2006-07-07 11:55:00,85.75,85.751,85.717,85.727,161799997.0
2006-07-07 11:56:00,85.742,85.769,85.742,85.749,163699997.0
2006-07-07 11:57:00,85.755,85.767,85.742,85.755,171299999.0
2006-07-07 11:58:00,85.762,85.781,85.748,85.767,80499999.0
2006-07-07 11:59:00,85.761,85.797,85.758,85.792,193400001.0
2006-07-07 12:00:00,85.772,85.799,85.772,85.788,182500000.0
2006-07-07 12:01:00,85.772,85.792,85.765,85.78,119700000.0
2006-07-07 12:02:00,85.757,85.775,85.739,85.754,192000001.0
2006-07-07 12:03:00,85.747,85.747,85.715,85.724,191000001.0
2006-07-07 12:04:00,85.736,85.77,85.736,85.77,194400001.0
2006-07-07 12:05:00,85.77,85.77,85.74,85.749,188800001.0
2006-07-07 12:06:00,85.763,85.767,85.737,85.752,150300000.0
2006-07-07 12:07:00,85.741,85.767,85.703,85.767,254799996.0
2006-07-07 12:08:00,85.753,85.753,85.723,85.732,138199998.0
2006-07-07 12:09:00,85.732,85.748,85.728,85.731,143200002.0
2006-07-07 12:10:00,85.731,85.731,85.691,85.717,218299999.0
2006-07-07 12:11:00,85.706,85.732,85.693,85.714,156599998.0
2006-07-07 12:12:00,85.731,85.746,85.72,85.727,135800000.0
2006-07-07 12:13:00,85.703,85.719,85.654,85.665,129900000.0
2006-07-07 12:14:00,85.642,85.669,85.641,85.66,164300001.0
2006-07-07 12:15:00,85.662,85.682,85.649,85.652,234300000.0
2006-07-07 12:16:00,85.679,85.686,85.661,85.666,153499997.0
2006-07-07 12:17:00,85.686,85.686,85.655,85.655,191899997.0
2006-07-07 12:18:00,85.659,85.696,85.659,85.688,274400005.0
2006-07-07 12:19:00,85.68,85.695,85.661,85.674,190800002.0
2006-07-07 12:20:00,85.671,85.707,85.663,85.693,284799997.0
2006-07-07 12:21:00,85.683,85.7,85.667,85.668,183800000.0
2006-07-07 12:22:00,85.695,85.706,85.689,85.703,156299999.0
2006-07-07 12:23:00,85.695,85.715,85.677,85.715,194200001.0
2006-07-07 12:24:00,85.736,85.761,85.715,85.715,284000000.0
2006-07-07 12:25:00,85.713,85.741,85.706,85.741,221899999.0
2006-07-07 12:26:00,85.728,85.75,85.698,85.714,231100000.0
2006-07-07 12:27:00,85.711,85.723,85.686,85.706,229500001.0
2006-07-07 12:28:00,85.724,85.731,85.699,85.699,213899999.0
2006-07-07 12:29:00,85.727,85.735,85.704,85.72,156599999.0
2006-07-07 12:30:00,85.714,85.737,85.711,85.73,211299999.0
2006-07-07 12:31:00,85.726,85.741,85.698,85.719,128399998.0
2006-07-07 12:32:00,85.708,85.735,85.703,85.703,191000000.0
2006-07-07 12:33:00,85.706,85.749,85.706,85.746,271000000.0
2006-07-07 12:34:00,85.767,85.807,85.767,85.807,186600001.0
2006-07-07 12:35:00,85.809,85.812,85.789,85.796,196899999.0
2006-07-07 12:36:00,85.795,85.818,85.777,85.803,300900002.0
2006-07-07 12:37:00,85.794,85.798,85.771,85.785,229499998.0
2006-07-07 12:38:00,85.793,85.805,85.781,85.788,197500001.0
2006-07-07 12:39:00,85.788,85.802,85.775,85.791,187100000.0
2006-07-07 12:40:00,85.776,85.776,85.748,85.765,152300002.0
2006-07-07 12:41:00,85.749,85.763,85.732,85.745,181500000.0
2006-07-07 12:42:00,85.727,85.75,85.727,85.745,137400000.0
2006-07-07 12:43:00,85.726,85.756,85.722,85.741,256599996.0
2006-07-07 12:44:00,85.72,85.751,85.72,85.745,199900001.0
2006-07-07 12:45:00,85.753,85.758,85.733,85.742,158300000.0
2006-07-07 12:46:00,85.718,85.752,85.718,85.738,205199999.0
2006-07-07 12:47:00,85.722,85.741,85.675,85.713,248400000.0
2006-07-07 12:48:00,85.728,85.758,85.726,85.758,167299996.0
2006-07-07 12:49:00,85.769,85.778,85.749,85.766,309599999.0
2006-07-07 12:50:00,85.765,85.796,85.765,85.796,210400003.0
2006-07-07 12:51:00,85.795,85.811,85.778,85.797,233300001.0
2006-07-07 12:52:00,85.789,85.791,85.768,85.774,138400002.0
2006-07-07 12:53:00,85.767,85.776,85.74,85.74,167500001.0
2006-07-07 12:54:00,85.758,85.79,85.75,85.79,116200000.0
2006-07-07 12:55:00,85.785,85.81,85.777,85.81,158500001.0
2006-07-07 12:56:00,85.797,85.815,85.792,85.814,152400000.0
2006-07-07 12:57:00,85.804,85.806,85.776,85.776,84199999.0
2006-07-07 12:58:00,85.792,85.801,85.778,85.785,173299999.0
2006-07-07 12:59:00,85.766,85.788,85.755,85.77,146300000.0
2006-07-07 13:00:00,85.761,85.772,85.747,85.76,80800000.0
2006-07-07 13:01:00,85.757,85.784,85.756,85.78,165599999.0
2006-07-07 13:02:00,85.782,85.794,85.757,85.764,201500001.0
2006-07-07 13:03:00,85.768,85.795,85.749,85.777,201400003.0
2006-07-07 13:04:00,85.764,85.8,85.764,85.779,175200000.0
2006-07-07 13:05:00,85.757,85.783,85.757,85.779,193199998.0
2006-07-07 13:06:00,85.785,85.802,85.78,85.801,239500001.0
2006-07-07 13:07:00,85.797,85.797,85.743,85.744,191800000.0
2006-07-07 13:08:00,85.769,85.776,85.737,85.76,175700002.0
2006-07-07 13:09:00,85.753,85.782,85.748,85.765,344199999.0
2006-07-07 13:10:00,85.763,85.763,85.727,85.734,178800001.0
2006-07-07 13:11:00,85.726,85.744,85.724,85.729,106299997.0
2006-07-07 13:12:00,85.726,85.731,85.708,85.713,147699999.0
2006-07-07 13:13:00,85.721,85.729,85.7,85.725,132100000.0
2006-07-07 13:14:00,85.713,85.726,85.696,85.708,151000001.0
2006-07-07 13:15:00,85.687,85.72,85.684,85.715,251400000.0
2006-07-07 13:16:00,85.697,85.724,85.697,85.71,215800000.0
2006-07-07 13:17:00,85.7,85.716,85.68,85.704,198300000.0
2006-07-07 13:18:00,85.701,85.72,85.686,85.699,201399998.0
2006-07-07 13:19:00,85.67,85.688,85.662,85.682,270299997.0
2006-07-07 13:20:00,85.686,85.69,85.661,85.69,173100000.0
2006-07-07 13:21:00,85.674,85.69,85.657,85.67,335400000.0
2006-07-07 13:22:00,85.663,85.693,85.649,85.67,128700001.0
2006-07-07 13:23:00,85.686,85.711,85.685,85.704,148400000.0
2006-07-07 13:24:00,85.687,85.704,85.682,85.704,284999999.0
2006-07-07 13:25:00,85.709,85.721,85.694,85.709,218600004.0
2006-07-07 13:26:00,85.725,85.73,85.708,85.718,161400000.0
2006-07-07 13:27:00,85.734,85.751,85.727,85.729,249199999.0
2006-07-07 13:28:00,85.738,85.765,85.738,85.765,96600000.0
2006-07-07 13:29:00,85.756,85.756,85.729,85.741,197599998.0
2006-07-07 13:30:00,85.737,85.758,85.72,85.738,161699999.0
2006-07-07 13:31:00,85.765,85.771,85.746,85.747,227700000.0
2006-07-07 13:32:00,85.757,85.757,85.723,85.723,200299996.0
2006-07-07 13:33:00,85.708,85.747,85.708,85.731,171300000.0
2006-07-07 13:34:00,85.737,85.741,85.72,85.72,224900000.0
2006-07-07 13:35:00,85.735,85.764,85.712,85.747,175300000.0
2006-07-07 13:36:00,85.757,85.776,85.743,85.762,274800001.0
2006-07-07 13:37:00,85.76,85.77,85.744,85.744,221499999.0
2006-07-07 13:38:00,85.748,85.765,85.74,85.762,153500001.0
2006-07-07 13:39:00,85.759,85.774,85.743,85.758,279699996.0
2006-07-07 13:40:00,85.742,85.772,85.74,85.772,266999997.0
2006-07-07 13:41:00,85.768,85.771,85.742,85.748,253500000.0
2006-07-07 13:42:00,85.751,85.771,85.734,85.749,262600000.0
2006-07-07 13:43:00,85.726,85.765,85.726,85.752,181999996.0
2006-07-07 13:44:00,85.762,85.767,85.742,85.746,213099998.0
2006-07-07 13:45:00,85.741,85.759,85.723,85.757,227000000.0
2006-07-07 13:46:00,85.739,85.76,85.73,85.755,205700000.0
2006-07-07 13:47:00,85.74,85.764,85.74,85.758,198899999.0
2006-07-07 13:48:00,85.763,85.764,85.742,85.745,233300000.0
2006-07-07 13:49:00,85.745,85.762,85.738,85.751,191200000.0
2006-07-07 13:50:00,85.755,85.774,85.739,85.751,194699999.0
2006-07-07 13:51:00,85.768,85.775,85.749,85.749,199199998.0
2006-07-07 13:52:00,85.761,85.773,85.744,85.75,257699998.0
2006-07-07 13:53:00,85.756,85.807,85.751,85.807,158000001.0
2006-07-07 13:54:00,85.798,85.824,85.784,85.8,126900000.0
2006-07-07 13:55:00,85.811,85.811,85.769,85.77,313999996.0
2006-07-07 13:56:00,85.785,85.795,85.766,85.768,246100003.0
2006-07-07 13:57:00,85.774,85.784,85.754,85.779,236199995.0
2006-07-07 13:58:00,85.775,85.775,85.745,85.752,237800000.0
2006-07-07 13:59:00,85.768,85.768,85.737,85.746,137000000.0
2006-07-07 14:00:00,85.768,85.775,85.74,85.762,210900003.0
2006-07-07 14:01:00,85.777,85.788,85.756,85.756,203899995.0
2006-07-07 14:02:00,85.746,85.77,85.738,85.753,117600000.0
2006-07-07 14:03:00,85.75,85.772,85.746,85.765,256300003.0
2006-07-07 14:04:00,85.772,85.774,85.751,85.757,150499999.0
2006-07-07 14:05:00,85.76,85.798,85.76,85.798,212500001.0
2006-07-07 14:06:00,85.792,85.792,85.753,85.753,158400001.0
2006-07-07 14:07:00,85.747,85.78,85.737,85.75,276800000.0
2006-07-07 14:08:00,85.735,85.755,85.712,85.729,168599997.0
2006-07-07 14:09:00,85.722,85.752,85.722,85.743,247899998.0
2006-07-07 14:10:00,85.752,85.752,85.719,85.737,233399995.0
2006-07-07 14:11:00,85.726,85.744,85.716,85.728,130100002.0
2006-07-07 14:12:00,85.724,85.726,85.706,85.711,195200002.0
2006-07-07 14:13:00,85.699,85.717,85.697,85.716,243299995.0
2006-07-07 14:14:00,85.714,85.722,85.697,85.697,238799998.0
2006-07-07 14:15:00,85.702,85.702,85.671,85.687,206400001.0
2006-07-07 14:16:00,85.701,85.711,85.679,85.685,313300002.0
2006-07-07 14:17:00,85.671,85.713,85.671,85.713,179700002.0
2006-07-07 14:18:00,85.706,85.752,85.69,85.724,183000003.0
2006-07-07 14:19:00,85.731,85.76,85.71,85.74,233100001.0
2006-07-07 14:20:00,85.721,85.739,85.704,85.719,176300001.0
2006-07-07 14:21:00,85.717,85.717,85.656,85.656,159500000.0
2006-07-07 14:22:00,85.636,85.666,85.628,85.663,201400000.0
2006-07-07 14:23:00,85.666,85.677,85.645,85.657,290300001.0
2006-07-07 14:24:00,85.651,85.67,85.641,85.658,315099997.0
2006-07-07 14:25:00,85.641,85.685,85.641,85.685,129399997.0
2006-07-07 14:26:00,85.708,85.73,85.689,85.71,204600001.0
2006-07-07 14:27:00,85.733,85.772,85.718,85.746,241799997.0
2006-07-07 14:28:00,85.765,85.77,85.733,85.747,212000000.0
2006-07-07 14:29:00,85.767,85.775,85.742,85.765,146499997.0
2006-07-07 14:30:00,85.74,85.77,85.74,85.765,331200002.0
2006-07-07 14:31:00,85.754,85.768,85.749,85.765,188199999.0
2006-07-07 14:32:00,85.759,85.77,85.751,85.77,150000001.0
2006-07-07 14:33:00,85.741,85.77,85.74,85.76,110100000.0
2006-07-07 14:34:00,85.768,85.77,85.747,85.749,253899997.0
2006-07-07 14:35:00,85.765,85.77,85.746,85.75,194700001.0
2006-07-07 14:36:00,85.75,85.77,85.745,85.752,108599999.0
2006-07-07 14:37:00,85.765,85.775,85.748,85.76,240000003.0
2006-07-07 14:38:00,85.753,85.767,85.746,85.763,160799998.0
2006-07-07 14:39:00,85.751,85.77,85.751,85.755,80700001.0
2006-07-07 14:40:00,85.765,85.77,85.75,85.77,215399999.0
2006-07-07 14:41:00,85.739,85.77,85.711,85.77,181000000.0
2006-07-07 14:42:00,85.75,85.77,85.744,85.762,128600001.0
2006-07-07 14:43:00,85.77,85.77,85.75,85.75,194500002.0
2006-07-07 14:44:00,85.77,85.77,85.741,85.758,301100001.0
2006-07-07 14:45:00,85.75,85.77,85.746,85.765,254699998.0
2006-07-07 14:46:00,85.75,85.77,85.747,85.765,124600000.0
2006-07-07 14:47:00,85.756,85.756,85.587,85.587,212300001.0
2006-07-07 14:48:00,85.561,85.573,85.535,85.535,179899994.0
2006-07-07 14:49:00,85.542,85.565,85.528,85.546,111099998.0
2006-07-07 14:50:00,85.587,85.604,85.573,85.593,245499999.0
2006-07-07 14:51:00,85.597,85.622,85.587,85.61,171800001.0
2006-07-07 14:52:00,85.622,85.622,85.584,85.584,116600000.0
2006-07-07 14:53:00,85.578,85.612,85.578,85.61,178700001.0
2006-07-07 14:54:00,85.618,85.644,85.61,85.621,252799998.0
2006-07-07 14:55:00,85.651,85.656,85.634,85.64,189600003.0
2006-07-07 14:56:00,85.643,85.665,85.632,85.645,152300001.0
2006-07-07 14:57:00,85.657,85.684,85.656,85.673,99500001.0
2006-07-07 14:58:00,85.67,85.691,85.66,85.673,83400000.0
2006-07-07 14:59:00,85.654,85.692,85.654,85.685,188100000.0
2006-07-07 15:00:00,85.657,85.675,85.625,85.625,212900002.0
2006-07-07 15:01:00,85.646,85.661,85.617,85.631,228999998.0
2006-07-07 15:02:00,85.621,85.648,85.62,85.631,173199999.0
2006-07-07 15:03:00,85.619,85.652,85.618,85.631,188500003.0
2006-07-07 15:04:00,85.639,85.644,85.614,85.614,118500001.0
2006-07-07 15:05:00,85.641,85.641,85.603,85.618,230199999.0
2006-07-07 15:06:00,85.618,85.651,85.615,85.651,301300003.0
2006-07-07 15:07:00,85.639,85.666,85.606,85.647,176000000.0
2006-07-07 15:08:00,85.638,85.638,85.596,85.596,223300002.0
2006-07-07 15:09:00,85.61,85.622,85.566,85.588,252599997.0
2006-07-07 15:10:00,85.621,85.64,85.605,85.62,216799998.0
2006-07-07 15:11:00,85.615,85.648,85.599,85.648,94400000.0
2006-07-07 15:12:00,85.649,85.649,85.612,85.615,178499998.0
2006-07-07 15:13:00,85.624,85.669,85.624,85.65,206900002.0
2006-07-07 15:14:00,85.645,85.649,85.617,85.629,276100002.0
2006-07-07 15:15:00,85.636,85.693,85.636,85.693,124800001.0
2006-07-07 15:16:00,85.683,85.704,85.649,85.655,197899996.0
2006-07-07 15:17:00,85.628,85.659,85.626,85.647,160599996.0
2006-07-07 15:18:00,85.647,85.66,85.636,85.636,231300001.0
2006-07-07 15:19:00,85.601,85.631,85.597,85.61,247300000.0
2006-07-07 15:20:00,85.611,85.624,85.597,85.601,136199999.0
2006-07-07 15:21:00,85.599,85.619,85.59,85.615,102400002.0
2006-07-07 15:22:00,85.617,85.622,85.593,85.599,122999999.0
2006-07-07 15:23:00,85.601,85.641,85.601,85.641,101700000.0
2006-07-07 15:24:00,85.639,85.644,85.603,85.617,302099999.0
2006-07-07 15:25:00,85.626,85.626,85.597,85.604,170900000.0
2006-07-07 15:26:00,85.605,85.61,85.589,85.597,309500000.0
2006-07-07 15:27:00,85.587,85.61,85.578,85.585,179599998.0
2006-07-07 15:28:00,85.591,85.61,85.589,85.605,209399997.0
2006-07-07 15:29:00,85.612,85.612,85.568,85.577,275799999.0
2006-07-07 15:30:00,85.558,85.58,85.555,85.576,144900003.0
2006-07-07 15:31:00,85.577,85.587,85.561,85.566,128599999.0
2006-07-07 15:32:00,85.557,85.588,85.557,85.588,58300000.0
2006-07-07 15:33:00,85.586,85.601,85.554,85.573,59200000.0
2006-07-07 15:34:00,85.577,85.584,85.558,85.569,143300001.0
2006-07-07 15:35:00,85.573,85.602,85.573,85.598,147500001.0
2006-07-07 15:36:00,85.599,85.599,85.574,85.585,194499999.0
2006-07-07 15:37:00,85.584,85.597,85.571,85.591,261599999.0
2006-07-07 15:38:00,85.592,85.592,85.563,85.564,223200003.0
2006-07-07 15:39:00,85.568,85.582,85.553,85.566,116399999.0
2006-07-07 15:40:00,85.581,85.583,85.518,85.537,242400000.0
2006-07-07 15:41:00,85.547,85.552,85.521,85.521,105600000.0
2006-07-07 15:42:00,85.545,85.56,85.526,85.541,110599999.0
2006-07-07 15:43:00,85.563,85.564,85.533,85.538,323599998.0
2006-07-07 15:44:00,85.528,85.561,85.517,85.539,162899998.0
2006-07-07 15:45:00,85.545,85.545,85.496,85.496,304700001.0
2006-07-07 15:46:00,85.527,85.544,85.512,85.524,219599997.0
2006-07-07 15:47:00,85.537,85.583,85.537,85.583,190999999.0
2006-07-07 15:48:00,85.558,85.578,85.545,85.568,92600000.0
2006-07-07 15:49:00,85.577,85.585,85.551,85.565,183899996.0
2006-07-07 15:50:00,85.558,85.581,85.552,85.581,182200002.0
2006-07-07 15:51:00,85.584,85.588,85.559,85.575,219099999.0
2006-07-07 15:52:00,85.577,85.59,85.555,85.57,298400001.0
2006-07-07 15:53:00,85.6,85.611,85.58,85.58,221699999.0
2006-07-07 15:54:00,85.576,85.6,85.57,85.592,208800003.0
2006-07-07 15:55:00,85.59,85.631,85.579,85.61,218900001.0
2006-07-07 15:56:00,85.635,85.639,85.618,85.622,209300001.0
2006-07-07 15:57:00,85.601,85.635,85.601,85.625,218199998.0
2006-07-07 15:58:00,85.622,85.622,85.599,85.6,145899999.0
2006-07-07 15:59:00,85.607,85.635,85.607,85.632,193100001.0
2006-07-07 16:00:00,85.617,85.638,85.601,85.62,261900000.0
2006-07-07 16:01:00,85.599,85.618,85.587,85.606,138699999.0
2006-07-07 16:02:00,85.6,85.614,85.588,85.602,148899999.0
2006-07-07 16:03:00,85.577,85.598,85.555,85.585,133899997.0
2006-07-07 16:04:00,85.586,85.595,85.564,85.573,208199997.0
2006-07-07 16:05:00,85.595,85.629,85.595,85.628,213799998.0
2006-07-07 16:06:00,85.621,85.622,85.598,85.602,128399998.0
2006-07-07 16:07:00,85.625,85.655,85.625,85.64,205399998.0
2006-07-07 16:08:00,85.624,85.656,85.614,85.656,194000001.0
2006-07-07 16:09:00,85.663,85.663,85.631,85.631,260399997.0
2006-07-07 16:10:00,85.64,85.645,85.621,85.631,115100000.0
2006-07-07 16:11:00,85.636,85.644,85.61,85.625,135800000.0
2006-07-07 16:12:00,85.641,85.641,85.609,85.609,99100001.0
2006-07-07 16:13:00,85.585,85.605,85.576,85.59,179799999.0
2006-07-07 16:14:00,85.537,85.59,85.537,85.59,131300002.0
2006-07-07 16:15:00,85.591,85.626,85.586,85.603,256699997.0
2006-07-07 16:16:00,85.599,85.62,85.599,85.611,147000001.0
2006-07-07 16:17:00,85.607,85.622,85.588,85.61,224700002.0
2006-07-07 16:18:00,85.635,85.653,85.599,85.619,143300001.0
2006-07-07 16:19:00,85.617,85.639,85.617,85.634,151999998.0
2006-07-07 16:20:00,85.631,85.66,85.631,85.655,239800000.0
2006-07-07 16:21:00,85.637,85.668,85.631,85.652,236699998.0
2006-07-07 16:22:00,85.662,85.663,85.641,85.646,208000000.0
2006-07-07 16:23:00,85.665,85.665,85.617,85.617,198399999.0
2006-07-07 16:24:00,85.629,85.654,85.629,85.63,187399996.0
2006-07-07 16:25:00,85.637,85.652,85.623,85.623,285899999.0
2006-07-07 16:26:00,85.632,85.647,85.615,85.644,120400002.0
2006-07-07 16:27:00,85.654,85.691,85.635,85.664,180100000.0
2006-07-07 16:28:00,85.643,85.723,85.643,85.704,172800002.0
2006-07-07 16:29:00,85.715,85.722,85.697,85.704,186600000.0
2006-07-07 16:30:00,85.722,85.73,85.701,85.716,260399999.0
2006-07-07 16:31:00,85.714,85.735,85.71,85.726,142899998.0
2006-07-07 16:32:00,85.727,85.727,85.702,85.702,184099998.0
2006-07-07 16:33:00,85.702,85.727,85.702,85.717,163999998.0
2006-07-07 16:34:00,85.709,85.759,85.709,85.759,174300002.0
2006-07-07 16:35:00,85.755,85.777,85.748,85.758,78800000.0
2006-07-07 16:36:00,85.743,85.763,85.708,85.721,139000000.0
2006-07-07 16:37:00,85.73,85.736,85.713,85.724,230099999.0
2006-07-07 16:38:00,85.724,85.744,85.704,85.729,218099996.0
2006-07-07 16:39:00,85.736,85.749,85.714,85.714,203800000.0
2006-07-07 16:40:00,85.731,85.749,85.712,85.722,172700000.0
2006-07-07 16:41:00,85.739,85.745,85.716,85.735,143600001.0
2006-07-07 16:42:00,85.725,85.747,85.719,85.729,169299997.0
2006-07-07 16:43:00,85.721,85.733,85.698,85.714,161000002.0
2006-07-07 16:44:00,85.72,85.72,85.684,85.684,266599995.0
2006-07-07 16:45:00,85.687,85.692,85.664,85.668,222799997.0
2006-07-07 16:46:00,85.69,85.704,85.676,85.683,194800003.0
2006-07-07 16:47:00,85.687,85.717,85.687,85.7,163099998.0
2006-07-07 16:48:00,85.683,85.705,85.675,85.692,211999999.0
2006-07-07 16:49:00,85.702,85.702,85.677,85.692,219899997.0
2006-07-07 16:50:00,85.68,85.703,85.667,85.698,144000000.0
2006-07-07 16:51:00,85.682,85.71,85.682,85.706,250599997.0
2006-07-07 16:52:00,85.704,85.71,85.682,85.699,245899998.0
2006-07-07 16:53:00,85.697,85.721,85.694,85.721,259699999.0
2006-07-07 16:54:00,85.706,85.706,85.679,85.679,79900000.0
2006-07-07 16:55:00,85.664,85.696,85.664,85.692,157600000.0
2006-07-07 16:56:00,85.688,85.69,85.664,85.681,92400002.0
2006-07-07 16:57:00,85.66,85.678,85.642,85.666,201099998.0
2006-07-07 16:58:00,85.64,85.668,85.631,85.662,201700002.0
2006-07-07 16:59:00,85.662,85.692,85.654,85.675,237100001.0
2006-07-07 17:00:00,85.694,85.694,85.65,85.65,186900001.0
2006-07-07 17:01:00,85.64,85.679,85.64,85.676,218100001.0
2006-07-07 17:02:00,85.681,85.686,85.657,85.657,208099998.0
2006-07-07 17:03:00,85.674,85.679,85.645,85.65,161300000.0
2006-07-07 17:04:00,85.674,85.674,85.636,85.638,200600003.0
2006-07-07 17:05:00,85.64,85.662,85.64,85.658,194699995.0
2006-07-07 17:06:00,85.658,85.658,85.622,85.644,299899999.0
2006-07-07 17:07:00,85.645,85.645,85.626,85.636,162199999.0
2006-07-07 17:08:00,85.628,85.632,85.611,85.619,283400000.0
2006-07-07 17:09:00,85.603,85.633,85.583,85.606,146300001.0
2006-07-07 17:10:00,85.619,85.626,85.599,85.602,271700002.0
2006-07-07 17:11:00,85.613,85.62,85.583,85.603,199799996.0
2006-07-07 17:12:00,85.585,85.603,85.583,85.596,179900000.0
2006-07-07 17:13:00,85.575,85.608,85.575,85.608,215900000.0
2006-07-07 17:14:00,85.586,85.614,85.579,85.614,241300003.0
2006-07-07 17:15:00,85.623,85.629,85.602,85.603,249000000.0
2006-07-07 17:16:00,85.614,85.615,85.593,85.593,137400001.0
2006-07-07 17:17:00,85.601,85.622,85.592,85.592,180600001.0
2006-07-07 17:18:00,85.626,85.628,85.602,85.611,248100000.0
2006-07-07 17:19:00,85.612,85.623,85.593,85.593,126400000.0
2006-07-07 17:20:00,85.589,85.608,85.567,85.597,230899994.0
2006-07-07 17:21:00,85.593,85.608,85.578,85.601,151699999.0
2006-07-07 17:22:00,85.602,85.604,85.583,85.588,174299999.0
2006-07-07 17:23:00,85.591,85.61,85.567,85.594,133500000.0
2006-07-07 17:24:00,85.608,85.629,85.587,85.611,230599998.0
2006-07-07 17:25:00,85.636,85.657,85.62,85.642,231199998.0
2006-07-07 17:26:00,85.637,85.653,85.631,85.653,166599999.0
2006-07-07 17:27:00,85.651,85.651,85.621,85.621,61400000.0
2006-07-07 17:28:00,85.63,85.63,85.596,85.596,157899998.0
2006-07-07 17:29:00,85.601,85.608,85.572,85.589,195800002.0
2006-07-07 17:30:00,85.59,85.602,85.575,85.58,254399998.0
2006-07-07 17:31:00,85.585,85.59,85.554,85.563,123700000.0
2006-07-07 17:32:00,85.57,85.623,85.57,85.623,203200003.0
2006-07-07 17:33:00,85.601,85.621,85.577,85.62,259799997.0
2006-07-07 17:34:00,85.627,85.648,85.614,85.63,193699995.0
2006-07-07 17:35:00,85.642,85.665,85.632,85.657,165700003.0
2006-07-07 17:36:00,85.626,85.646,85.615,85.632,266800000.0
2006-07-07 17:37:00,85.625,85.635,85.602,85.621,143199998.0
2006-07-07 17:38:00,85.626,85.626,85.58,85.58,225600000.0
2006-07-07 17:39:00,85.583,85.6,85.555,85.578,230599999.0
2006-07-07 17:40:00,85.597,85.613,85.576,85.595,151000002.0
2006-07-07 17:41:00,85.593,85.619,85.571,85.604,238200001.0
2006-07-07 17:42:00,85.617,85.621,85.594,85.6,175199999.0
2006-07-07 17:43:00,85.613,85.621,85.594,85.62,262500002.0
2006-07-07 17:44:00,85.598,85.617,85.575,85.616,176000000.0
2006-07-07 17:45:00,85.592,85.622,85.592,85.622,175200001.0
2006-07-07 17:46:00,85.623,85.623,85.58,85.58,126299999.0
2006-07-07 17:47:00,85.587,85.6,85.565,85.584,369599999.0
2006-07-07 17:48:00,85.593,85.626,85.587,85.599,189700000.0
2006-07-07 17:49:00,85.591,85.616,85.58,85.614,150699999.0
2006-07-07 17:50:00,85.597,85.62,85.597,85.613,187100000.0
2006-07-07 17:51:00,85.6,85.6,85.567,85.585,286199999.0
2006-07-07 17:52:00,85.595,85.598,85.572,85.572,162200000.0
2006-07-07 17:53:00,85.568,85.583,85.551,85.583,209599998.0
2006-07-07 17:54:00,85.591,85.599,85.578,85.596,150899998.0
2006-07-07 17:55:00,85.606,85.619,85.585,85.594,155299999.0
2006-07-07 17:56:00,85.595,85.623,85.595,85.615,239599997.0
2006-07-07 17:57:00,85.578,85.604,85.575,85.58,99800000.0
2006-07-07 17:58:00,85.595,85.599,85.571,85.571,182100000.0
2006-07-07 17:59:00,85.587,85.618,85.587,85.609,213800000.0
2006-07-07 18:00:00,85.556,85.615,85.556,85.598,310000004.0
2006-07-07 18:01:00,85.593,85.608,85.565,85.587,1157199995.0
2006-07-07 18:02:00,85.619,85.619,85.521,85.521,1925200001.0
2006-07-07 18:03:00,85.65,85.66,85.55,85.56,1633200012.0
2006-07-07 18:04:00,85.488,85.496,85.465,85.488,1633200012.0
2006-07-07 18:05:00,85.485,85.49,85.457,85.49,2103799994.0
2006-07-07 18:06:00,85.477,85.515,85.475,85.496,1734600000.0
2006-07-07 18:07:00,85.468,85.508,85.465,85.487,2101700002.0
2006-07-07 18:09:00,85.507,85.538,85.495,85.513,1564099995.0
2006-07-07 18:10:00,85.524,85.537,85.504,85.504,1740899997.0
2006-07-07 18:11:00,85.511,85.535,85.504,85.525,998299999.0
2006-07-07 18:12:00,85.523,85.533,85.508,85.512,1106500000.0
2006-07-07 18:13:00,85.519,85.531,85.499,85.509,1547199989.0
2006-07-07 18:14:00,85.525,85.541,85.508,85.532,1611100004.0
2006-07-07 18:15:00,85.59,85.6,85.56,85.58,2056399998.0
2006-07-07 18:16:00,85.536,85.555,85.522,85.543,2056399998.0
2006-07-07 18:17:00,85.527,85.557,85.526,85.545,747100002.0
2006-07-07 18:18:00,85.545,85.556,85.515,85.538,1323099998.0
2006-07-07 18:19:00,85.545,85.555,85.523,85.525,1870899990.0
2006-07-07 18:20:00,85.542,85.56,85.531,85.534,1317999998.0
2006-07-07 18:21:00,85.552,85.568,85.537,85.546,2015899997.0
2006-07-07 18:22:00,85.567,85.577,85.537,85.571,1668400000.0
2006-07-07 18:23:00,85.61,85.62,85.59,85.62,1541399996.0
2006-07-07 18:24:00,85.565,85.588,85.56,85.573,1541399996.0
2006-07-07 18:25:00,85.64,85.64,85.59,85.63,1662999999.0
2006-07-07 18:26:00,85.565,85.594,85.554,85.592,1662999999.0
2006-07-07 18:27:00,85.575,85.597,85.563,85.594,1302999992.0
2006-07-07 18:28:00,85.6,85.612,85.576,85.6,1116000000.0
2006-07-07 18:29:00,85.597,85.625,85.577,85.625,1326399996.0
2006-07-07 18:30:00,85.618,85.624,85.593,85.609,588299993.0
2006-07-07 18:31:00,85.621,85.621,85.58,85.58,986899997.0
2006-07-07 18:32:00,85.576,85.603,85.565,85.577,1424599995.0
2006-07-07 18:33:00,85.579,85.606,85.57,85.594,1770399999.0
2006-07-07 18:34:00,85.575,85.591,85.556,85.561,1624999999.0
2006-07-07 18:35:00,85.568,85.596,85.56,85.593,1396900004.0
2006-07-07 18:36:00,85.585,85.605,85.57,85.6,1728299999.0
2006-07-07 18:37:00,85.605,85.631,85.592,85.6,1162899996.0
2006-07-07 18:38:00,85.613,85.614,85.587,85.595,740500000.0
2006-07-07 18:39:00,85.595,85.621,85.592,85.602,397299997.0
2006-07-07 18:40:00,85.599,85.614,85.585,85.589,734200002.0
2006-07-07 18:41:00,85.607,85.607,85.577,85.577,849299998.0
2006-07-07 18:42:00,85.593,85.609,85.578,85.589,745200001.0
2006-07-07 18:43:00,85.597,85.6,85.572,85.583,1387699994.0
2006-07-07 18:44:00,85.589,85.593,85.554,85.554,774199997.0
2006-07-07 18:45:00,85.564,85.587,85.55,85.57,1058799997.0
2006-07-07 18:46:00,85.569,85.608,85.567,85.608,600200001.0
2006-07-07 18:47:00,85.586,85.61,85.585,85.596,595500001.0
2006-07-07 18:48:00,85.585,85.585,85.563,85.567,698600004.0
2006-07-07 18:49:00,85.569,85.591,85.565,85.588,940300000.0
2006-07-07 18:50:00,85.576,85.59,85.552,85.57,960099998.0
2006-07-07 18:51:00,85.565,85.596,85.564,85.589,400599998.0
2006-07-07 18:52:00,85.59,85.597,85.564,85.57,784899999.0
2006-07-07 18:53:00,85.588,85.6,85.556,85.556,808499997.0
2006-07-07 18:54:00,85.574,85.597,85.569,85.584,842499997.0
2006-07-07 18:55:00,85.586,85.594,85.567,85.57,923600002.0
2006-07-07 18:56:00,85.56,85.592,85.56,85.586,564100006.0
2006-07-07 18:57:00,85.566,85.595,85.566,85.587,457199994.0
2006-07-07 18:58:00,85.577,85.602,85.555,85.572,1159300000.0
2006-07-07 18:59:00,85.583,85.597,85.567,85.58,868099999.0
2006-07-07 19:00:00,85.565,85.593,85.558,85.577,741399995.0
2006-07-07 19:01:00,85.562,85.591,85.558,85.578,599000000.0
2006-07-07 19:02:00,85.562,85.6,85.562,85.6,244500001.0
2006-07-07 19:03:00,85.583,85.601,85.568,85.601,709199997.0
2006-07-07 19:04:00,85.589,85.609,85.584,85.593,751500000.0
2006-07-07 19:05:00,85.577,85.595,85.57,85.585,456899997.0
2006-07-07 19:06:00,85.594,85.619,85.574,85.574,450799998.0
2006-07-07 19:07:00,85.596,85.616,85.583,85.598,999199998.0
2006-07-07 19:08:00,85.594,85.607,85.573,85.59,830799998.0
2006-07-07 19:09:00,85.57,85.605,85.569,85.595,563300003.0
2006-07-07 19:10:00,85.593,85.593,85.568,85.568,434499999.0
2006-07-07 19:11:00,85.579,85.601,85.579,85.595,144899999.0
2006-07-07 19:12:00,85.583,85.604,85.58,85.585,318099998.0
2006-07-07 19:13:00,85.589,85.618,85.589,85.611,420300003.0
2006-07-07 19:14:00,85.615,85.623,85.596,85.6,515500000.0
2006-07-07 19:15:00,85.609,85.616,85.565,85.577,644300001.0
2006-07-07 19:16:00,85.559,85.583,85.554,85.568,300099998.0
2006-07-07 19:17:00,85.556,85.581,85.556,85.574,628699997.0
2006-07-07 19:18:00,85.57,85.586,85.553,85.553,506000003.0
2006-07-07 19:19:00,85.558,85.585,85.551,85.585,515999999.0
2006-07-07 19:20:00,85.583,85.595,85.573,85.58,374199997.0
2006-07-07 19:21:00,85.598,85.615,85.592,85.612,261799996.0
2006-07-07 19:22:00,85.615,85.625,85.558,85.606,387800004.0
2006-07-07 19:23:00,85.621,85.631,85.594,85.615,1349700001.0
2006-07-07 19:24:00,85.615,85.628,85.586,85.597,506800000.0
2006-07-07 19:25:00,85.615,85.62,85.585,85.608,904299996.0
2006-07-07 19:26:00,85.618,85.628,85.597,85.606,1060600000.0
2006-07-07 19:27:00,85.615,85.644,85.615,85.629,974500004.0
2006-07-07 19:28:00,85.612,85.638,85.612,85.628,449200000.0
2006-07-07 19:29:00,85.624,85.638,85.605,85.626,722599995.0
2006-07-07 19:30:00,85.63,85.645,85.617,85.635,1017899986.0
2006-07-07 19:31:00,85.621,85.65,85.621,85.65,647900002.0
2006-07-07 19:32:00,85.647,85.665,85.633,85.654,724699997.0
2006-07-07 19:33:00,85.655,85.66,85.632,85.648,567999999.0
2006-07-07 19:34:00,85.651,85.654,85.627,85.63,705699999.0
2006-07-07 19:35:00,85.633,85.647,85.608,85.63,571299997.0
2006-07-07 19:36:00,85.623,85.647,85.62,85.635,486099998.0
2006-07-07 19:37:00,85.62,85.637,85.608,85.637,283100000.0
2006-07-07 19:38:00,85.619,85.637,85.608,85.612,834999998.0
2006-07-07 19:39:00,85.6,85.64,85.6,85.635,849100000.0
2006-07-07 19:40:00,85.616,85.634,85.603,85.621,655999998.0
2006-07-07 19:41:00,85.609,85.636,85.606,85.624,861800001.0
2006-07-07 19:42:00,85.616,85.626,85.595,85.613,632799996.0
2006-07-07 19:43:00,85.59,85.613,85.587,85.599,337000002.0
2006-07-07 19:44:00,85.593,85.615,85.58,85.6,413600002.0
2006-07-07 19:45:00,85.6,85.61,85.579,85.597,468600002.0
2006-07-07 19:46:00,85.578,85.606,85.578,85.597,420000000.0
2006-07-07 19:47:00,85.589,85.601,85.567,85.567,199600000.0
2006-07-07 19:48:00,85.557,85.58,85.543,85.564,873599995.0
2006-07-07 19:49:00,85.564,85.577,85.532,85.56,709999997.0
2006-07-07 19:50:00,85.566,85.578,85.545,85.565,424500000.0
2006-07-07 19:51:00,85.562,85.587,85.561,85.576,367500000.0
2006-07-07 19:52:00,85.574,85.578,85.528,85.55,529300002.0
2006-07-07 19:53:00,85.57,85.576,85.551,85.558,655200000.0
2006-07-07 19:54:00,85.556,85.572,85.541,85.56,1061199991.0
2006-07-07 19:55:00,85.548,85.57,85.54,85.553,469300000.0
2006-07-07 19:56:00,85.551,85.565,85.534,85.534,291399997.0
2006-07-07 19:57:00,85.557,85.56,85.537,85.541,359799995.0
2006-07-07 19:58:00,85.543,85.574,85.541,85.571,773600001.0
2006-07-07 19:59:00,85.553,85.578,85.548,85.574,829100001.0
2006-07-07 20:00:00,85.58,85.588,85.563,85.57,317699996.0
2006-07-07 20:01:00,85.561,85.592,85.561,85.578,523799996.0
2006-07-07 20:02:00,85.575,85.595,85.565,85.578,657300003.0
2006-07-07 20:03:00,85.575,85.58,85.557,85.562,353900004.0
2006-07-07 20:04:00,85.583,85.595,85.537,85.578,354300002.0
2006-07-07 20:05:00,85.593,85.606,85.56,85.583,508900000.0
2006-07-07 20:06:00,85.585,85.609,85.583,85.597,940900007.0
2006-07-07 20:07:00,85.581,85.591,85.574,85.584,335399995.0
2006-07-07 20:08:00,85.593,85.605,85.579,85.59,521599995.0
2006-07-07 20:09:00,85.612,85.637,85.596,85.596,448399999.0
2006-07-07 20:10:00,85.608,85.648,85.608,85.632,696800001.0
2006-07-07 20:11:00,85.603,85.623,85.594,85.6,794299993.0
2006-07-07 20:12:00,85.624,85.63,85.601,85.606,1570999995.0
2006-07-07 20:13:00,85.612,85.614,85.583,85.591,501500001.0
2006-07-07 20:14:00,85.613,85.625,85.596,85.611,565299999.0
2006-07-07 20:15:00,85.6,85.623,85.6,85.616,801299996.0
2006-07-07 20:16:00,85.609,85.641,85.609,85.631,658400002.0
2006-07-07 20:17:00,85.625,85.651,85.619,85.642,491999995.0
2006-07-07 20:18:00,85.635,85.635,85.608,85.626,164200000.0
2006-07-07 20:19:00,85.616,85.631,85.604,85.618,409299995.0
2006-07-07 20:20:00,85.607,85.63,85.595,85.616,736100000.0
2006-07-07 20:21:00,85.632,85.658,85.62,85.63,542699995.0
2006-07-07 20:22:00,85.642,85.657,85.622,85.63,841399992.0
2006-07-07 20:23:00,85.646,85.667,85.631,85.635,550500000.0
2006-07-07 20:24:00,85.616,85.638,85.609,85.626,348300001.0
2006-07-07 20:25:00,85.604,85.621,85.592,85.615,564099997.0
2006-07-07 20:26:00,85.627,85.638,85.604,85.608,530200000.0
2006-07-07 20:27:00,85.615,85.633,85.608,85.625,293700000.0
2006-07-07 20:28:00,85.62,85.646,85.614,85.639,1311699995.0
2006-07-07 20:29:00,85.621,85.641,85.6,85.623,1736999994.0
2006-07-07 20:30:00,85.618,85.629,85.602,85.609,1375700003.0
2006-07-07 20:31:00,85.632,85.637,85.609,85.618,1115900008.0
2006-07-07 20:32:00,85.63,85.636,85.604,85.609,1147800000.0
2006-07-07 20:33:00,85.615,85.619,85.592,85.602,549200000.0
2006-07-07 20:34:00,85.622,85.63,85.594,85.594,396800003.0
2006-07-07 20:35:00,85.623,85.64,85.602,85.602,574799996.0
2006-07-07 20:36:00,85.618,85.649,85.613,85.642,651800001.0
2006-07-07 20:37:00,85.627,85.639,85.609,85.611,704900003.0
2006-07-07 20:38:00,85.615,85.63,85.6,85.625,887000005.0
2006-07-07 20:39:00,85.614,85.639,85.611,85.632,580900001.0
2006-07-07 20:40:00,85.619,85.647,85.613,85.637,1254599996.0
2006-07-07 20:41:00,85.632,85.662,85.632,85.662,891699998.0
2006-07-07 20:42:00,85.665,85.669,85.64,85.656,1027300001.0
2006-07-07 20:43:00,85.657,85.709,85.657,85.707,901200001.0
2006-07-07 20:44:00,85.683,85.703,85.67,85.67,691800000.0
2006-07-07 20:45:00,85.696,85.7,85.675,85.683,656899996.0
2006-07-07 20:46:00,85.687,85.691,85.652,85.652,710100005.0
2006-07-07 20:47:00,85.676,85.68,85.649,85.659,1109699994.0
2006-07-07 20:48:00,85.659,85.682,85.652,85.667,887200010.0
2006-07-07 20:49:00,85.655,85.692,85.655,85.691,516599999.0
2006-07-07 20:50:00,85.679,85.695,85.649,85.676,994999997.0
2006-07-07 20:51:00,85.649,85.67,85.644,85.668,391299998.0
2006-07-07 20:52:00,85.654,85.685,85.654,85.682,359500001.0
2006-07-07 20:53:00,85.673,85.695,85.669,85.683,1122799989.0
2006-07-07 20:54:00,85.661,85.703,85.661,85.693,453300001.0
2006-07-07 20:55:00,85.696,85.707,85.679,85.682,1251699996.0
2006-07-07 20:56:00,85.679,85.71,85.679,85.705,740300001.0
2006-07-07 20:57:00,85.673,85.695,85.633,85.644,677300001.0
2006-07-07 20:58:00,85.643,85.67,85.63,85.65,1246499998.0
2006-07-07 20:59:00,85.69,85.723,85.679,85.702,1183699996.0
2006-07-07 21:00:00,85.725,85.737,85.705,85.721,1191700000.0
2006-07-07 21:01:00,85.708,85.725,85.69,85.713,911599995.0
2006-07-07 21:02:00,85.721,85.729,85.709,85.71,570600000.0
2006-07-07 21:03:00,85.708,85.724,85.702,85.723,369500000.0
2006-07-07 21:04:00,85.727,85.738,85.701,85.701,396500000.0
2006-07-07 21:05:00,85.717,85.74,85.691,85.72,775199999.0
2006-07-07 21:06:00,85.725,85.743,85.715,85.742,554200002.0
2006-07-07 21:07:00,85.728,85.76,85.716,85.729,585899998.0
2006-07-07 21:08:00,85.737,85.758,85.73,85.751,795100003.0
2006-07-07 21:09:00,85.741,85.763,85.729,85.753,270599999.0
2006-07-07 21:10:00,85.753,85.753,85.712,85.732,655999999.0
2006-07-07 21:11:00,85.732,85.754,85.723,85.741,590899998.0
2006-07-07 21:12:00,85.747,85.757,85.73,85.739,316299996.0
2006-07-07 21:13:00,85.752,85.753,85.731,85.738,467599999.0
2006-07-07 21:14:00,85.756,85.765,85.739,85.745,818100001.0
2006-07-07 21:15:00,85.735,85.764,85.72,85.75,810600005.0
2006-07-07 21:16:00,85.74,85.753,85.721,85.73,773200001.0
2006-07-07 21:17:00,85.728,85.75,85.71,85.74,985700000.0
2006-07-07 21:18:00,85.722,85.748,85.703,85.748,607199994.0
2006-07-07 21:19:00,85.741,85.743,85.71,85.72,800099997.0
2006-07-07 21:20:00,85.725,85.74,85.712,85.74,1188299998.0
2006-07-07 21:21:00,85.736,85.746,85.714,85.72,969499998.0
2006-07-07 21:22:00,85.724,85.754,85.72,85.75,1091200006.0
2006-07-07 21:23:00,85.736,85.758,85.728,85.748,805599997.0
2006-07-07 21:24:00,85.742,85.746,85.715,85.717,735599995.0
2006-07-07 21:25:00,85.744,85.75,85.71,85.733,1032199998.0
2006-07-07 21:26:00,85.712,85.735,85.707,85.72,419900000.0
2006-07-07 21:27:00,85.715,85.715,85.692,85.692,449599995.0
2006-07-07 21:28:00,85.686,85.711,85.685,85.703,301000000.0
2006-07-07 21:29:00,85.691,85.715,85.69,85.71,539700000.0
2006-07-07 21:30:00,85.685,85.704,85.672,85.692,230800001.0
2006-07-07 21:31:00,85.701,85.711,85.676,85.686,287900003.0
2006-07-07 21:32:00,85.681,85.696,85.673,85.676,470499999.0
2006-07-07 21:33:00,85.7,85.7,85.67,85.679,586199996.0
2006-07-07 21:34:00,85.7,85.708,85.685,85.705,157300001.0
2006-07-07 21:35:00,85.687,85.705,85.683,85.696,480199995.0
2006-07-07 21:36:00,85.697,85.706,85.677,85.686,378299997.0
2006-07-07 21:37:00,85.684,85.702,85.677,85.69,658999999.0
2006-07-07 21:38:00,85.668,85.691,85.658,85.674,243000002.0
2006-07-07 21:39:00,85.674,85.685,85.662,85.662,404300000.0
2006-07-07 21:40:00,85.645,85.685,85.645,85.67,466599996.0
2006-07-07 21:41:00,85.673,85.676,85.645,85.656,314100000.0
2006-07-07 21:42:00,85.648,85.67,85.643,85.67,269400003.0
2006-07-07 21:43:00,85.649,85.664,85.624,85.655,279200005.0
2006-07-07 21:44:00,85.654,85.67,85.636,85.645,904799990.0
2006-07-07 21:45:00,85.644,85.648,85.613,85.62,469400000.0
2006-07-07 21:46:00,85.623,85.645,85.623,85.644,169499998.0
2006-07-07 21:47:00,85.63,85.648,85.623,85.648,505799995.0
2006-07-07 21:48:00,85.656,85.674,85.639,85.648,616800003.0
2006-07-07 21:49:00,85.657,85.665,85.631,85.642,346000005.0
2006-07-07 21:50:00,85.667,85.692,85.652,85.662,134799999.0
2006-07-07 21:51:00,85.66,85.687,85.66,85.684,358599996.0
2006-07-07 21:52:00,85.681,85.683,85.659,85.662,188099998.0
2006-07-07 21:53:00,85.673,85.673,85.65,85.66,566100000.0
2006-07-07 21:54:00,85.662,85.673,85.644,85.652,302999998.0
2006-07-07 21:55:00,85.658,85.665,85.641,85.641,270900000.0
2006-07-07 21:56:00,85.663,85.668,85.639,85.639,247900001.0
2006-07-07 21:57:00,85.665,85.673,85.642,85.642,167999999.0
2006-07-07 21:58:00,85.658,85.66,85.638,85.64,109099999.0
2006-07-07 21:59:00,85.644,85.668,85.644,85.664,352999997.0
2006-07-07 22:00:00,85.669,85.68,85.648,85.662,589600004.0
2006-07-07 22:01:00,85.658,85.697,85.658,85.697,645499999.0
2006-07-07 22:02:00,85.691,85.691,85.637,85.651,666499997.0
2006-07-07 22:03:00,85.658,85.674,85.645,85.648,498199995.0
2006-07-07 22:04:00,85.672,85.693,85.656,85.678,489599997.0
2006-07-07 22:05:00,85.687,85.703,85.676,85.677,204199999.0
2006-07-07 22:06:00,85.685,85.69,85.661,85.673,147700000.0
2006-07-07 22:07:00,85.675,85.68,85.658,85.661,366699999.0
2006-07-07 22:08:00,85.658,85.675,85.644,85.655,192299998.0
2006-07-07 22:09:00,85.645,85.668,85.633,85.652,229399998.0
2006-07-07 22:10:00,85.653,85.677,85.642,85.674,364100001.0
2006-07-07 22:11:00,85.672,85.674,85.648,85.648,281900001.0
2006-07-07 22:12:00,85.631,85.65,85.609,85.625,438000001.0
2006-07-07 22:13:00,85.622,85.625,85.592,85.595,463099998.0
2006-07-07 22:14:00,85.605,85.622,85.591,85.596,297300001.0
2006-07-07 22:15:00,85.603,85.628,85.601,85.628,191599998.0
2006-07-07 22:16:00,85.611,85.627,85.564,85.588,465400003.0
2006-07-07 22:17:00,85.58,85.585,85.562,85.563,176200000.0
2006-07-07 22:18:00,85.563,85.592,85.557,85.581,412600000.0
2006-07-07 22:19:00,85.567,85.594,85.564,85.594,396100003.0
2006-07-07 22:20:00,85.598,85.619,85.588,85.596,312400001.0
2006-07-07 22:21:00,85.618,85.623,85.601,85.607,264399996.0
2006-07-07 22:22:00,85.631,85.65,85.617,85.617,312899999.0
2006-07-07 22:23:00,85.626,85.633,85.604,85.616,551499997.0
2006-07-07 22:24:00,85.617,85.645,85.617,85.635,348599999.0
2006-07-07 22:25:00,85.62,85.64,85.62,85.638,179600001.0
2006-07-07 22:26:00,85.619,85.64,85.613,85.625,135500000.0
2006-07-07 22:27:00,85.62,85.64,85.605,85.635,400699998.0
2006-07-07 22:28:00,85.635,85.64,85.612,85.623,281899999.0
2006-07-07 22:29:00,85.622,85.64,85.608,85.638,375699997.0
2006-07-07 22:30:00,85.623,85.64,85.605,85.635,163300002.0
2006-07-07 22:31:00,85.622,85.64,85.596,85.63,509000003.0
2006-07-07 22:32:00,85.635,85.64,85.605,85.611,357800001.0
2006-07-07 22:33:00,85.619,85.645,85.595,85.615,837600001.0
2006-07-07 22:34:00,85.627,85.64,85.609,85.635,710200004.0
2006-07-07 22:35:00,85.635,85.635,85.614,85.62,260600000.0
2006-07-07 22:36:00,85.617,85.64,85.617,85.635,360399999.0
2006-07-07 22:37:00,85.64,85.64,85.61,85.616,250099998.0
2006-07-07 22:38:00,85.64,85.64,85.605,85.625,198299995.0
2006-07-07 22:39:00,85.619,85.64,85.607,85.63,302599999.0
2006-07-07 22:40:00,85.611,85.64,85.61,85.633,280600003.0
2006-07-07 22:41:00,85.616,85.64,85.611,85.635,244800001.0
2006-07-07 22:42:00,85.635,85.645,85.614,85.63,224400000.0
2006-07-07 22:43:00,85.635,85.64,85.605,85.626,274899996.0
2006-07-07 22:44:00,85.608,85.64,85.606,85.628,293800000.0
2006-07-07 22:45:00,85.63,85.64,85.598,85.62,495099998.0
2006-07-07 22:46:00,85.603,85.64,85.589,85.62,271000001.0
2006-07-07 22:47:00,85.619,85.635,85.604,85.627,300400000.0
2006-07-07 22:48:00,85.622,85.638,85.603,85.625,318399999.0
2006-07-07 22:49:00,85.625,85.64,85.601,85.612,164799999.0
2006-07-07 22:50:00,85.604,85.635,85.596,85.635,284000000.0
2006-07-07 22:51:00,85.63,85.645,85.607,85.611,244499996.0
2006-07-07 22:52:00,85.612,85.64,85.61,85.635,161500000.0
2006-07-07 22:53:00,85.626,85.64,85.593,85.63,443999998.0
2006-07-07 22:54:00,85.612,85.64,85.607,85.63,272800001.0
2006-07-07 22:55:00,85.63,85.64,85.605,85.605,414800003.0
2006-07-07 22:56:00,85.61,85.638,85.604,85.635,188800003.0
2006-07-07 22:57:00,85.635,85.64,85.594,85.617,255099997.0
2006-07-07 22:58:00,85.638,85.64,85.593,85.618,156199999.0
2006-07-07 22:59:00,85.591,85.64,85.553,85.553,580999995.0
2006-07-07 23:00:00,85.7,85.73,85.67,85.7,178000000.0
2006-07-07 23:01:00,85.68,85.7,85.68,85.69,178000000.0
2006-07-07 23:02:00,85.7,85.75,85.68,85.73,178000000.0
2006-07-07 23:03:00,85.72,85.76,85.72,85.76,178000000.0
2006-07-07 23:04:00,85.73,85.73,85.7,85.7,178000000.0
2006-07-07 23:05:00,85.73,85.73,85.71,85.71,178000000.0
2006-07-07 23:06:00,85.69,85.71,85.69,85.71,178000000.0
2006-07-07 23:07:00,85.68,85.7,85.68,85.7,178000000.0
2006-07-07 23:08:00,85.71,85.71,85.68,85.68,178000000.0
2006-07-07 23:09:00,85.68,85.68,85.68,85.68,178000000.0
2006-07-07 23:13:00,85.68,85.69,85.68,85.69,178000000.0
2006-07-07 23:14:00,85.84,85.84,85.73,85.73,178000000.0
2006-07-07 23:17:00,85.83,85.83,85.83,85.83,178000000.0
2006-07-07 23:18:00,85.84,85.84,85.84,85.84,178000000.0
2006-07-07 23:19:00,85.86,85.86,85.82,85.82,178000000.0
2006-07-07 23:21:00,85.86,85.86,85.8,85.8,178000000.0
2006-07-07 23:23:00,85.8,85.93,85.8,85.93,178000000.0
2006-07-07 23:24:00,85.93,85.93,85.93,85.93,178000000.0
2006-07-07 23:25:00,85.94,85.94,85.94,85.94,178000000.0
2006-07-07 23:27:00,85.86,85.86,85.79,85.79,178000000.0
2006-07-07 23:28:00,85.79,85.79,85.79,85.79,178000000.0
2006-07-07 23:29:00,85.79,85.84,85.79,85.84,178000000.0
2006-07-07 23:31:00,85.84,85.84,85.84,85.84,178000000.0
2006-07-07 23:32:00,85.82,85.82,85.82,85.82,178000000.0
2006-07-07 23:33:00,85.83,85.83,85.82,85.82,178000000.0
2006-07-07 23:34:00,85.82,85.82,85.82,85.82,178000000.0
2006-07-07 23:35:00,85.85,85.85,85.85,85.85,178000000.0
2006-07-07 23:36:00,85.82,85.82,85.82,85.82,178000000.0
2006-07-07 23:37:00,85.75,85.75,85.75,85.75,178000000.0
2006-07-07 23:38:00,85.82,85.82,85.82,85.82,178000000.0
2006-07-07 23:44:00,85.79,85.79,85.71,85.71,178000000.0
2006-07-07 23:45:00,85.71,85.71,85.71,85.71,178000000.0
2006-07-07 23:46:00,85.79,85.79,85.79,85.79,178000000.0
2006-07-07 23:51:00,85.7,85.79,85.7,85.79,178000000.0
2006-07-07 23:53:00,85.71,85.79,85.71,85.79,178000000.0
2006-07-07 23:54:00,85.85,85.85,85.8,85.8,178000000.0
2006-07-07 23:55:00,85.69,85.69,85.69,85.69,178000000.0
2006-07-07 23:56:00,85.8,85.8,85.8,85.8,178000000.0
2006-07-09 23:00:00,85.766,85.766,85.613,85.613,178000000.0
2006-07-09 23:01:00,85.607,85.645,85.593,85.641,196099999.0
2006-07-09 23:02:00,85.649,85.672,85.632,85.632,223100002.0
2006-07-09 23:03:00,85.625,85.651,85.623,85.646,195499999.0
2006-07-09 23:04:00,85.625,85.653,85.611,85.625,241599996.0
2006-07-09 23:05:00,85.627,85.64,85.603,85.603,186800002.0
2006-07-09 23:06:00,85.62,85.675,85.604,85.635,290400000.0
2006-07-09 23:07:00,85.628,85.668,85.615,85.668,246799995.0
2006-07-09 23:08:00,85.666,85.674,85.646,85.659,127799999.0
2006-07-09 23:09:00,85.653,85.673,85.615,85.638,244400001.0
2006-07-09 23:10:00,85.655,85.677,85.64,85.648,217200001.0
2006-07-09 23:11:00,85.68,85.68,85.648,85.658,222000003.0
2006-07-09 23:12:00,85.675,85.694,85.666,85.682,153800000.0
2006-07-09 23:13:00,85.673,85.696,85.653,85.664,142800003.0
2006-07-09 23:14:00,85.652,85.679,85.633,85.642,205700002.0
2006-07-09 23:15:00,85.652,85.664,85.628,85.634,200900000.0
2006-07-09 23:16:00,85.643,85.666,85.62,85.631,142700000.0
2006-07-09 23:17:00,85.649,85.689,85.628,85.645,263600005.0
2006-07-09 23:18:00,85.632,85.668,85.618,85.618,163300000.0
2006-07-09 23:19:00,85.634,85.663,85.631,85.635,117000000.0
2006-07-09 23:20:00,85.637,85.683,85.614,85.623,229999996.0
2006-07-09 23:21:00,85.624,85.67,85.624,85.658,165900004.0
2006-07-09 23:22:00,85.656,85.675,85.649,85.667,138799999.0
2006-07-09 23:23:00,85.654,85.658,85.587,85.587,268299999.0
2006-07-09 23:24:00,85.634,85.645,85.603,85.622,231400001.0
2006-07-09 23:25:00,85.617,85.659,85.617,85.634,202899997.0
2006-07-09 23:26:00,85.623,85.646,85.596,85.596,248699998.0
2006-07-09 23:27:00,85.596,85.617,85.595,85.613,239300000.0
2006-07-09 23:28:00,85.616,85.621,85.572,85.572,181499999.0
2006-07-09 23:29:00,85.627,85.638,85.576,85.583,196099997.0
2006-07-09 23:30:00,85.59,85.617,85.573,85.579,176799999.0
2006-07-09 23:31:00,85.591,85.603,85.566,85.577,269300002.0
2006-07-09 23:32:00,85.599,85.644,85.591,85.61,186900000.0
2006-07-09 23:33:00,85.602,85.63,85.585,85.597,243400001.0
2006-07-09 23:34:00,85.592,85.615,85.581,85.594,366799998.0
2006-07-09 23:35:00,85.605,85.637,85.586,85.595,202800000.0
2006-07-09 23:36:00,85.636,85.637,85.595,85.595,277900000.0
2006-07-09 23:37:00,85.622,85.631,85.596,85.615,264099997.0
2006-07-09 23:38:00,85.595,85.623,85.591,85.601,142199998.0
2006-07-09 23:39:00,85.603,85.627,85.558,85.582,212600000.0
2006-07-09 23:40:00,85.591,85.597,85.571,85.584,209099997.0
2006-07-09 23:41:00,85.596,85.626,85.581,85.591,245099996.0
2006-07-09 23:42:00,85.601,85.622,85.588,85.588,257200001.0
2006-07-09 23:43:00,85.572,85.625,85.572,85.587,194700000.0
2006-07-09 23:44:00,85.567,85.62,85.561,85.579,242099999.0
2006-07-09 23:45:00,85.57,85.619,85.551,85.583,166300003.0
2006-07-09 23:46:00,85.575,85.644,85.575,85.596,229900002.0
2006-07-09 23:47:00,85.586,85.627,85.586,85.61,213999997.0
2006-07-09 23:48:00,85.593,85.609,85.566,85.589,340500003.0
2006-07-09 23:49:00,85.582,85.633,85.572,85.596,124500000.0
2006-07-09 23:50:00,85.585,85.638,85.577,85.604,251399996.0
2006-07-09 23:51:00,85.586,85.608,85.556,85.608,189900001.0
2006-07-09 23:52:00,85.588,85.595,85.55,85.564,223699999.0
2006-07-09 23:53:00,85.59,85.607,85.568,85.571,104900002.0
2006-07-09 23:54:00,85.566,85.605,85.566,85.593,152500001.0
2006-07-09 23:55:00,85.57,85.611,85.563,85.585,240700004.0
2006-07-09 23:56:00,85.573,85.594,85.552,85.567,208599999.0
2006-07-09 23:57:00,85.553,85.577,85.531,85.546,221500003.0
2006-07-09 23:58:00,85.543,85.553,85.52,85.52,189799999.0
2006-07-09 23:59:00,85.552,85.554,85.505,85.505,278399998.0
2006-07-10 00:00:00,85.524,85.555,85.505,85.524,132399998.0
2006-07-10 00:01:00,85.512,85.548,85.512,85.542,238099996.0
2006-07-10 00:02:00,85.539,85.547,85.515,85.52,198099998.0
2006-07-10 00:03:00,85.522,85.554,85.507,85.521,225400004.0
2006-07-10 00:04:00,85.554,85.577,85.522,85.535,219899998.0
2006-07-10 00:05:00,85.555,85.565,85.528,85.535,141700000.0
2006-07-10 00:06:00,85.518,85.554,85.499,85.547,243499995.0
2006-07-10 00:07:00,85.528,85.563,85.523,85.536,144800000.0
2006-07-10 00:08:00,85.535,85.542,85.512,85.518,112099999.0
2006-07-10 00:09:00,85.513,85.538,85.483,85.518,213100001.0
2006-07-10 00:10:00,85.541,85.571,85.531,85.549,200100002.0
2006-07-10 00:11:00,85.555,85.555,85.517,85.528,255299998.0
2006-07-10 00:12:00,85.534,85.562,85.516,85.525,170900000.0
2006-07-10 00:13:00,85.502,85.554,85.502,85.525,246800002.0
2006-07-10 00:14:00,85.526,85.559,85.493,85.528,327699996.0
2006-07-10 00:15:00,85.559,85.568,85.51,85.545,247700003.0
2006-07-10 00:16:00,85.514,85.547,85.509,85.53,172300000.0
2006-07-10 00:17:00,85.54,85.555,85.511,85.511,294899997.0
2006-07-10 00:18:00,85.55,85.564,85.527,85.538,312500003.0
2006-07-10 00:19:00,85.532,85.56,85.518,85.526,174899998.0
2006-07-10 00:20:00,85.497,85.544,85.497,85.514,230499998.0
2006-07-10 00:21:00,85.522,85.55,85.499,85.507,307499994.0
2006-07-10 00:22:00,85.527,85.541,85.507,85.507,303999992.0
2006-07-10 00:23:00,85.514,85.551,85.495,85.516,337099997.0
2006-07-10 00:24:00,85.499,85.573,85.499,85.57,169900001.0
2006-07-10 00:25:00,85.533,85.562,85.513,85.531,193299999.0
2006-07-10 00:26:00,85.542,85.559,85.509,85.524,299000002.0
2006-07-10 00:27:00,85.545,85.564,85.513,85.522,198900004.0
2006-07-10 00:28:00,85.525,85.551,85.509,85.537,223300003.0
2006-07-10 00:29:00,85.528,85.545,85.508,85.527,188200002.0
2006-07-10 00:30:00,85.503,85.536,85.49,85.512,250100001.0
2006-07-10 00:31:00,85.498,85.527,85.498,85.526,246499999.0
2006-07-10 00:32:00,85.508,85.56,85.508,85.545,164499996.0
2006-07-10 00:33:00,85.52,85.539,85.501,85.515,165000000.0
2006-07-10 00:34:00,85.506,85.568,85.506,85.568,190599998.0
2006-07-10 00:35:00,85.565,85.568,85.53,85.53,99200001.0
2006-07-10 00:36:00,85.54,85.562,85.522,85.55,244500001.0
2006-07-10 00:37:00,85.533,85.586,85.526,85.538,171900002.0
2006-07-10 00:38:00,85.542,85.598,85.532,85.555,295200005.0
2006-07-10 00:39:00,85.569,85.597,85.558,85.561,154999999.0
2006-07-10 00:40:00,85.551,85.587,85.528,85.539,182700002.0
2006-07-10 00:41:00,85.551,85.591,85.551,85.587,196700001.0
2006-07-10 00:42:00,85.556,85.596,85.544,85.554,375599996.0
2006-07-10 00:43:00,85.547,85.573,85.522,85.554,165099998.0
2006-07-10 00:44:00,85.559,85.595,85.559,85.585,136899999.0
2006-07-10 00:45:00,85.558,85.625,85.557,85.625,185300001.0
2006-07-10 00:46:00,85.595,85.643,85.589,85.613,266200003.0
2006-07-10 00:47:00,85.626,85.653,85.604,85.653,135900000.0
2006-07-10 00:48:00,85.637,85.65,85.608,85.618,171600000.0
2006-07-10 00:49:00,85.643,85.652,85.607,85.61,286099999.0
2006-07-10 00:50:00,85.629,85.648,85.607,85.616,161800000.0
2006-07-10 00:51:00,85.589,85.645,85.586,85.599,199300001.0
2006-07-10 00:52:00,85.632,85.644,85.596,85.616,210299999.0
2006-07-10 00:53:00,85.605,85.643,85.585,85.624,167000001.0
2006-07-10 00:54:00,85.647,85.647,85.599,85.628,147800001.0
2006-07-10 00:55:00,85.628,85.67,85.608,85.641,317500003.0
2006-07-10 00:56:00,85.616,85.651,85.598,85.625,207700001.0
2006-07-10 00:57:00,85.617,85.634,85.608,85.612,151399999.0
2006-07-10 00:58:00,85.607,85.645,85.607,85.639,290499998.0
2006-07-10 00:59:00,85.628,85.647,85.599,85.612,166499998.0
2006-07-10 01:00:00,85.604,85.651,85.598,85.615,204400002.0
2006-07-10 01:01:00,85.585,85.628,85.57,85.602,80500000.0
2006-07-10 01:02:00,85.56,85.617,85.56,85.603,153800000.0
2006-07-10 01:03:00,85.577,85.605,85.573,85.581,212200003.0
2006-07-10 01:04:00,85.597,85.597,85.568,85.576,113200000.0
2006-07-10 01:05:00,85.59,85.59,85.56,85.56,126400000.0
2006-07-10 01:06:00,85.588,85.588,85.555,85.571,182300001.0
2006-07-10 01:07:00,85.573,85.586,85.551,85.551,180900000.0
2006-07-10 01:08:00,85.551,85.571,85.536,85.549,146100000.0
2006-07-10 01:09:00,85.52,85.537,85.507,85.518,210900001.0
2006-07-10 01:10:00,85.503,85.52,85.491,85.51,166899997.0
2006-07-10 01:11:00,85.504,85.504,85.476,85.479,245700000.0
2006-07-10 01:12:00,85.503,85.503,85.477,85.482,124400001.0
2006-07-10 01:13:00,85.505,85.505,85.481,85.482,263299995.0
2006-07-10 01:14:00,85.473,85.496,85.466,85.491,260999999.0
2006-07-10 01:15:00,85.469,85.494,85.469,85.491,129100002.0
2006-07-10 01:16:00,85.499,85.511,85.486,85.486,204299998.0
2006-07-10 01:17:00,85.504,85.519,85.494,85.513,220400001.0
2006-07-10 01:18:00,85.51,85.525,85.49,85.493,216300005.0
2006-07-10 01:19:00,85.517,85.525,85.496,85.518,242000000.0
2006-07-10 01:20:00,85.495,85.524,85.495,85.515,230499998.0
2006-07-10 01:21:00,85.53,85.532,85.508,85.511,149700000.0
2006-07-10 01:22:00,85.528,85.535,85.511,85.518,297299997.0
2006-07-10 01:23:00,85.535,85.543,85.515,85.523,162300000.0
2006-07-10 01:24:00,85.542,85.543,85.515,85.515,120199998.0
2006-07-10 01:25:00,85.523,85.547,85.523,85.536,313500000.0
2006-07-10 01:26:00,85.527,85.546,85.519,85.542,202999998.0
2006-07-10 01:27:00,85.525,85.548,85.525,85.535,143200000.0
2006-07-10 01:28:00,85.529,85.55,85.529,85.549,96700000.0
2006-07-10 01:29:00,85.553,85.555,85.531,85.531,221099998.0
2006-07-10 01:30:00,85.535,85.56,85.529,85.55,148399998.0
2006-07-10 01:31:00,85.564,85.573,85.541,85.541,403700002.0
2006-07-10 01:32:00,85.554,85.555,85.531,85.538,193599998.0
2006-07-10 01:33:00,85.554,85.57,85.543,85.57,187199998.0
2006-07-10 01:34:00,85.553,85.572,85.527,85.547,193199999.0
2006-07-10 01:35:00,85.562,85.564,85.539,85.539,151500000.0
2006-07-10 01:36:00,85.543,85.557,85.527,85.543,114700000.0
2006-07-10 01:37:00,85.545,85.55,85.525,85.538,183899999.0
2006-07-10 01:38:00,85.544,85.557,85.516,85.536,162200002.0
2006-07-10 01:39:00,85.563,85.563,85.544,85.547,151000002.0
2006-07-10 01:40:00,85.569,85.597,85.563,85.589,231599997.0
2006-07-10 01:41:00,85.598,85.602,85.573,85.58,239999998.0
2006-07-10 01:42:00,85.584,85.597,85.566,85.583,132999997.0
2006-07-10 01:43:00,85.568,85.588,85.566,85.588,118799998.0
2006-07-10 01:44:00,85.577,85.577,85.548,85.548,240299997.0
2006-07-10 01:45:00,85.55,85.569,85.537,85.557,216000000.0
2006-07-10 01:46:00,85.564,85.565,85.539,85.544,194099999.0
2006-07-10 01:47:00,85.567,85.567,85.542,85.55,281200003.0
2006-07-10 01:48:00,85.55,85.562,85.532,85.544,307400002.0
2006-07-10 01:49:00,85.568,85.578,85.553,85.555,204700001.0
2006-07-10 01:50:00,85.568,85.592,85.55,85.577,169499999.0
2006-07-10 01:51:00,85.587,85.602,85.577,85.598,173599998.0
2006-07-10 01:52:00,85.595,85.602,85.577,85.581,243400000.0
2006-07-10 01:53:00,85.593,85.597,85.574,85.577,171400004.0
2006-07-10 01:54:00,85.576,85.603,85.569,85.59,164600004.0
2006-07-10 01:55:00,85.582,85.608,85.582,85.608,82900000.0
2006-07-10 01:56:00,85.583,85.609,85.576,85.593,160000001.0
2006-07-10 01:57:00,85.596,85.63,85.594,85.63,182000000.0
2006-07-10 01:58:00,85.635,85.635,85.611,85.618,112000002.0
2006-07-10 01:59:00,85.6,85.62,85.583,85.615,392499995.0
2006-07-10 02:00:00,85.609,85.622,85.597,85.608,124199999.0
2006-07-10 02:01:00,85.591,85.601,85.566,85.585,236599996.0
2006-07-10 02:02:00,85.585,85.585,85.552,85.552,122999999.0
2006-07-10 02:03:00,85.581,85.62,85.581,85.599,222800002.0
2006-07-10 02:04:00,85.602,85.602,85.565,85.567,231300000.0
2006-07-10 02:05:00,85.597,85.6,85.574,85.581,198599996.0
2006-07-10 02:06:00,85.599,85.601,85.577,85.577,227800001.0
2006-07-10 02:07:00,85.592,85.601,85.575,85.575,253300000.0
2006-07-10 02:08:00,85.557,85.58,85.526,85.536,171300000.0
2006-07-10 02:09:00,85.535,85.551,85.524,85.546,183299998.0
2006-07-10 02:10:00,85.542,85.542,85.496,85.496,240000000.0
2006-07-10 02:11:00,85.472,85.5,85.468,85.5,274799997.0
2006-07-10 02:12:00,85.503,85.529,85.489,85.505,224099996.0
2006-07-10 02:13:00,85.524,85.541,85.513,85.52,120700000.0
2006-07-10 02:14:00,85.543,85.558,85.522,85.555,221800003.0
2006-07-10 02:15:00,85.569,85.593,85.545,85.593,336000003.0
2006-07-10 02:16:00,85.591,85.596,85.56,85.582,277200000.0
2006-07-10 02:17:00,85.595,85.595,85.558,85.565,107100001.0
2006-07-10 02:18:00,85.571,85.597,85.571,85.588,321700000.0
2006-07-10 02:19:00,85.57,85.604,85.555,85.575,216200001.0
2006-07-10 02:20:00,85.566,85.581,85.558,85.581,182699998.0
2006-07-10 02:21:00,85.593,85.598,85.572,85.573,252400000.0
2006-07-10 02:22:00,85.591,85.62,85.582,85.593,98400000.0
2006-07-10 02:23:00,85.587,85.614,85.57,85.593,291199998.0
2006-07-10 02:24:00,85.608,85.616,85.589,85.601,165999997.0
2006-07-10 02:25:00,85.612,85.62,85.592,85.6,210599998.0
2006-07-10 02:26:00,85.596,85.613,85.565,85.577,106000000.0
2006-07-10 02:27:00,85.576,85.576,85.543,85.543,199300002.0
2006-07-10 02:28:00,85.557,85.563,85.538,85.555,278400001.0
2006-07-10 02:29:00,85.553,85.564,85.536,85.556,241100002.0
2006-07-10 02:30:00,85.555,85.567,85.527,85.548,228299999.0
2006-07-10 02:31:00,85.527,85.548,85.525,85.537,213999998.0
2006-07-10 02:32:00,85.516,85.537,85.512,85.533,255299999.0
2006-07-10 02:33:00,85.536,85.546,85.515,85.534,113099998.0
2006-07-10 02:34:00,85.52,85.54,85.519,85.54,106199999.0
2006-07-10 02:35:00,85.533,85.536,85.503,85.503,191499999.0
2006-07-10 02:36:00,85.522,85.524,85.501,85.501,87900002.0
2006-07-10 02:37:00,85.503,85.535,85.503,85.522,158300000.0
2006-07-10 02:38:00,85.535,85.536,85.512,85.514,227200001.0
2006-07-10 02:39:00,85.51,85.533,85.467,85.49,244500001.0
2006-07-10 02:40:00,85.503,85.515,85.494,85.503,98300000.0
2006-07-10 02:41:00,85.513,85.521,85.497,85.5,145099998.0
2006-07-10 02:42:00,85.508,85.51,85.476,85.494,232199998.0
2006-07-10 02:43:00,85.477,85.5,85.452,85.495,186100002.0
2006-07-10 02:44:00,85.481,85.495,85.47,85.489,113499999.0
2006-07-10 02:45:00,85.467,85.507,85.465,85.485,264000002.0
2006-07-10 02:46:00,85.474,85.49,85.456,85.483,123599997.0
2006-07-10 02:47:00,85.473,85.496,85.471,85.494,203800002.0
2006-07-10 02:48:00,85.482,85.507,85.481,85.491,162300001.0
2006-07-10 02:49:00,85.481,85.505,85.48,85.495,278600001.0
2006-07-10 02:50:00,85.491,85.502,85.469,85.489,197099996.0
2006-07-10 02:51:00,85.49,85.515,85.49,85.512,186800001.0
2006-07-10 02:52:00,85.488,85.506,85.472,85.492,240099999.0
2006-07-10 02:53:00,85.491,85.509,85.481,85.498,239299993.0
2006-07-10 02:54:00,85.491,85.493,85.464,85.466,183100000.0
2006-07-10 02:55:00,85.485,85.485,85.453,85.453,202900002.0
2006-07-10 02:56:00,85.47,85.488,85.459,85.47,341399995.0
2006-07-10 02:57:00,85.485,85.506,85.469,85.494,252599998.0
2006-07-10 02:58:00,85.465,85.488,85.457,85.477,173599999.0
2006-07-10 02:59:00,85.472,85.483,85.451,85.467,105300002.0
2006-07-10 03:00:00,85.482,85.489,85.465,85.476,164400001.0
2006-07-10 03:01:00,85.487,85.494,85.473,85.473,145800002.0
2006-07-10 03:02:00,85.485,85.495,85.47,85.473,113399999.0
2006-07-10 03:03:00,85.467,85.494,85.457,85.494,335199997.0
2006-07-10 03:04:00,85.496,85.496,85.466,85.474,116999999.0
2006-07-10 03:05:00,85.477,85.482,85.453,85.455,146000002.0
2006-07-10 03:06:00,85.454,85.478,85.438,85.478,332300006.0
2006-07-10 03:07:00,85.479,85.492,85.461,85.475,163799998.0
2006-07-10 03:08:00,85.479,85.487,85.458,85.474,250200003.0
2006-07-10 03:09:00,85.464,85.481,85.451,85.468,283800005.0
2006-07-10 03:10:00,85.463,85.482,85.459,85.482,185299998.0
2006-07-10 03:11:00,85.458,85.499,85.458,85.499,205299997.0
2006-07-10 03:12:00,85.502,85.511,85.476,85.485,286699997.0
2006-07-10 03:13:00,85.5,85.529,85.492,85.525,173200000.0
2006-07-10 03:14:00,85.539,85.541,85.516,85.516,275099997.0
2006-07-10 03:15:00,85.524,85.547,85.52,85.547,147300001.0
2006-07-10 03:16:00,85.525,85.548,85.519,85.548,197200001.0
2006-07-10 03:17:00,85.543,85.545,85.51,85.51,230399999.0
2006-07-10 03:18:00,85.535,85.551,85.533,85.547,159500003.0
2006-07-10 03:19:00,85.545,85.548,85.523,85.523,142400003.0
2006-07-10 03:20:00,85.55,85.55,85.521,85.521,214199997.0
2006-07-10 03:21:00,85.548,85.559,85.527,85.531,196500000.0
2006-07-10 03:22:00,85.552,85.561,85.525,85.543,75500000.0
2006-07-10 03:23:00,85.536,85.548,85.527,85.548,119400000.0
2006-07-10 03:24:00,85.52,85.541,85.512,85.532,176700003.0
2006-07-10 03:25:00,85.534,85.534,85.507,85.507,340500002.0
2006-07-10 03:26:00,85.52,85.53,85.5,85.501,150499998.0
2006-07-10 03:27:00,85.515,85.53,85.506,85.525,218900002.0
2006-07-10 03:28:00,85.512,85.529,85.5,85.515,179799998.0
2006-07-10 03:29:00,85.513,85.513,85.488,85.488,263899997.0
2006-07-10 03:30:00,85.513,85.518,85.489,85.491,235999997.0
2006-07-10 03:31:00,85.504,85.507,85.483,85.491,256599998.0
2006-07-10 03:32:00,85.492,85.503,85.462,85.489,250699996.0
2006-07-10 03:33:00,85.476,85.502,85.474,85.487,212400001.0
2006-07-10 03:34:00,85.476,85.506,85.461,85.478,249100003.0
2006-07-10 03:35:00,85.482,85.515,85.479,85.505,125600000.0
2006-07-10 03:36:00,85.504,85.504,85.479,85.488,183300001.0
2006-07-10 03:37:00,85.501,85.512,85.473,85.507,165999999.0
2006-07-10 03:38:00,85.486,85.515,85.484,85.515,109100000.0
2006-07-10 03:39:00,85.49,85.516,85.49,85.515,209099998.0
2006-07-10 03:40:00,85.512,85.514,85.486,85.495,285399998.0
2006-07-10 03:41:00,85.505,85.512,85.492,85.496,164800002.0
2006-07-10 03:42:00,85.512,85.512,85.482,85.482,99500000.0
2006-07-10 03:43:00,85.488,85.521,85.473,85.5,257000004.0
2006-07-10 03:44:00,85.514,85.527,85.499,85.522,286299996.0
2006-07-10 03:45:00,85.529,85.532,85.502,85.502,107700001.0
2006-07-10 03:46:00,85.515,85.523,85.498,85.5,219300003.0
2006-07-10 03:47:00,85.505,85.527,85.495,85.527,232499997.0
2006-07-10 03:48:00,85.528,85.531,85.509,85.514,174699999.0
2006-07-10 03:49:00,85.513,85.533,85.498,85.515,212499997.0
2006-07-10 03:50:00,85.468,85.509,85.468,85.509,83200001.0
2006-07-10 03:51:00,85.486,85.51,85.475,85.509,163000002.0
2006-07-10 03:52:00,85.495,85.499,85.47,85.495,147500001.0
2006-07-10 03:53:00,85.481,85.502,85.454,85.475,220800002.0
2006-07-10 03:54:00,85.499,85.518,85.488,85.49,173099997.0
2006-07-10 03:55:00,85.482,85.501,85.479,85.494,189000000.0
2006-07-10 03:56:00,85.476,85.503,85.472,85.495,260999998.0
2006-07-10 03:57:00,85.471,85.495,85.466,85.468,191700002.0
2006-07-10 03:58:00,85.48,85.49,85.462,85.469,102699998.0
2006-07-10 03:59:00,85.466,85.476,85.446,85.459,173000001.0
2006-07-10 04:00:00,85.46,85.481,85.44,85.481,267999999.0
2006-07-10 04:01:00,85.482,85.482,85.455,85.458,63700000.0
2006-07-10 04:02:00,85.454,85.483,85.453,85.467,131700000.0
2006-07-10 04:03:00,85.481,85.484,85.465,85.465,120200000.0
2006-07-10 04:04:00,85.477,85.477,85.443,85.45,249399998.0
2006-07-10 04:05:00,85.457,85.458,85.436,85.446,95200000.0
2006-07-10 04:06:00,85.444,85.476,85.441,85.463,210099998.0
2006-07-10 04:07:00,85.454,85.472,85.438,85.455,285900001.0
2006-07-10 04:08:00,85.438,85.466,85.438,85.46,185200000.0
2006-07-10 04:09:00,85.455,85.474,85.449,85.46,123200000.0
2006-07-10 04:10:00,85.484,85.505,85.479,85.488,91500000.0
2006-07-10 04:11:00,85.476,85.502,85.476,85.498,235800003.0
2006-07-10 04:12:00,85.502,85.517,85.482,85.499,137499999.0
2006-07-10 04:13:00,85.51,85.51,85.467,85.473,268300000.0
2006-07-10 04:14:00,85.477,85.494,85.473,85.473,160999998.0
2006-07-10 04:15:00,85.464,85.499,85.464,85.487,218000000.0
2006-07-10 04:16:00,85.477,85.493,85.468,85.485,239799998.0
2006-07-10 04:17:00,85.457,85.48,85.454,85.469,240199997.0
2006-07-10 04:18:00,85.465,85.48,85.44,85.464,146600000.0
2006-07-10 04:19:00,85.453,85.476,85.453,85.472,224900001.0
2006-07-10 04:20:00,85.456,85.487,85.456,85.487,95199998.0
2006-07-10 04:21:00,85.474,85.487,85.47,85.485,65499998.0
2006-07-10 04:22:00,85.49,85.496,85.473,85.473,161699999.0
2006-07-10 04:23:00,85.463,85.482,85.451,85.466,139399998.0
2006-07-10 04:24:00,85.449,85.492,85.449,85.492,174400001.0
2006-07-10 04:25:00,85.468,85.488,85.467,85.488,124200000.0
2006-07-10 04:26:00,85.463,85.48,85.458,85.475,189499996.0
2006-07-10 04:27:00,85.478,85.478,85.448,85.472,233200004.0
2006-07-10 04:28:00,85.475,85.49,85.461,85.477,150199996.0
2006-07-10 04:29:00,85.47,85.489,85.46,85.48,166400001.0
2006-07-10 04:30:00,85.467,85.484,85.461,85.483,185500002.0
2006-07-10 04:31:00,85.473,85.487,85.458,85.482,221000003.0
2006-07-10 04:32:00,85.481,85.497,85.47,85.479,247199997.0
2006-07-10 04:33:00,85.465,85.492,85.464,85.483,214199999.0
2006-07-10 04:34:00,85.482,85.483,85.448,85.448,199399999.0
2006-07-10 04:35:00,85.469,85.491,85.468,85.484,83500000.0
2006-07-10 04:36:00,85.493,85.497,85.474,85.484,177400001.0
2006-07-10 04:37:00,85.464,85.501,85.464,85.501,224700000.0
2006-07-10 04:38:00,85.505,85.515,85.484,85.502,206199998.0
2006-07-10 04:39:00,85.504,85.515,85.489,85.494,159200000.0
2006-07-10 04:40:00,85.494,85.516,85.494,85.511,219200001.0
2006-07-10 04:41:00,85.513,85.514,85.492,85.492,356199999.0
2006-07-10 04:42:00,85.507,85.507,85.468,85.48,258600000.0
2006-07-10 04:43:00,85.497,85.502,85.478,85.478,108799999.0
2006-07-10 04:44:00,85.487,85.493,85.467,85.479,157100000.0
2006-07-10 04:45:00,85.484,85.495,85.469,85.475,244999998.0
2006-07-10 04:46:00,85.464,85.488,85.462,85.488,173600001.0
2006-07-10 04:47:00,85.483,85.483,85.455,85.466,163900001.0
2006-07-10 04:48:00,85.476,85.476,85.451,85.46,186500000.0
2006-07-10 04:49:00,85.468,85.479,85.448,85.466,148000001.0
2006-07-10 04:50:00,85.471,85.473,85.45,85.45,197300003.0
2006-07-10 04:51:00,85.47,85.476,85.442,85.461,200599998.0
2006-07-10 04:52:00,85.465,85.465,85.435,85.444,160400000.0
2006-07-10 04:53:00,85.453,85.472,85.441,85.455,322200001.0
2006-07-10 04:54:00,85.455,85.459,85.422,85.441,311200005.0
2006-07-10 04:55:00,85.448,85.455,85.428,85.43,263699999.0
2006-07-10 04:56:00,85.455,85.458,85.437,85.442,210600003.0
2006-07-10 04:57:00,85.433,85.459,85.427,85.449,148099999.0
2006-07-10 04:58:00,85.443,85.457,85.422,85.447,93900001.0
2006-07-10 04:59:00,85.433,85.453,85.422,85.432,150800000.0
2006-07-10 05:00:00,85.42,85.438,85.413,85.438,120500001.0
2006-07-10 05:01:00,85.431,85.431,85.4,85.404,122600000.0
2006-07-10 05:02:00,85.423,85.436,85.411,85.425,171300002.0
2006-07-10 05:03:00,85.395,85.415,85.387,85.398,158100000.0
2006-07-10 05:04:00,85.394,85.419,85.394,85.418,146100000.0
2006-07-10 05:05:00,85.412,85.427,85.382,85.398,95200000.0
2006-07-10 05:06:00,85.423,85.442,85.409,85.411,213899999.0
2006-07-10 05:07:00,85.423,85.437,85.4,85.42,187700001.0
2006-07-10 05:08:00,85.427,85.434,85.393,85.393,167099998.0
2006-07-10 05:09:00,85.4,85.434,85.4,85.409,303900002.0
2006-07-10 05:10:00,85.407,85.42,85.393,85.406,241199998.0
2006-07-10 05:11:00,85.412,85.419,85.376,85.404,178500002.0
2006-07-10 05:12:00,85.402,85.421,85.385,85.42,182900003.0
2006-07-10 05:13:00,85.422,85.422,85.402,85.406,137800000.0
2006-07-10 05:14:00,85.355,85.393,85.333,85.35,193800000.0
2006-07-10 05:15:00,85.322,85.345,85.309,85.331,255900000.0
2006-07-10 05:16:00,85.307,85.338,85.307,85.338,178399998.0
2006-07-10 05:17:00,85.312,85.356,85.312,85.356,214500001.0
2006-07-10 05:18:00,85.349,85.349,85.327,85.343,177999999.0
2006-07-10 05:19:00,85.331,85.349,85.312,85.33,89100000.0
2006-07-10 05:20:00,85.326,85.336,85.312,85.314,163599996.0
2006-07-10 05:21:00,85.322,85.354,85.322,85.344,222599997.0
2006-07-10 05:22:00,85.333,85.346,85.316,85.341,296799997.0
2006-07-10 05:23:00,85.338,85.341,85.31,85.31,256600000.0
2006-07-10 05:24:00,85.337,85.352,85.325,85.33,175800004.0
2006-07-10 05:25:00,85.343,85.348,85.324,85.333,146000002.0
2006-07-10 05:26:00,85.322,85.344,85.322,85.344,136500000.0
2006-07-10 05:27:00,85.335,85.35,85.315,85.34,138299999.0
2006-07-10 05:28:00,85.331,85.346,85.302,85.336,174800001.0
2006-07-10 05:29:00,85.336,85.35,85.313,85.333,309300001.0
2006-07-10 05:30:00,85.361,85.362,85.323,85.323,188000002.0
2006-07-10 05:31:00,85.343,85.363,85.325,85.33,232700000.0
2006-07-10 05:32:00,85.351,85.362,85.334,85.34,142300000.0
2006-07-10 05:33:00,85.362,85.373,85.351,85.358,198599999.0
2006-07-10 05:34:00,85.356,85.376,85.345,85.363,195299996.0
2006-07-10 05:35:00,85.347,85.373,85.347,85.373,128800000.0
2006-07-10 05:36:00,85.368,85.376,85.349,85.349,121500001.0
2006-07-10 05:37:00,85.351,85.383,85.351,85.373,174100001.0
2006-07-10 05:38:00,85.365,85.377,85.349,85.377,312499999.0
2006-07-10 05:39:00,85.367,85.384,85.352,85.352,152100000.0
2006-07-10 05:40:00,85.363,85.373,85.335,85.356,99800000.0
2006-07-10 05:41:00,85.374,85.39,85.364,85.378,297599996.0
2006-07-10 05:42:00,85.382,85.383,85.344,85.344,114600002.0
2006-07-10 05:43:00,85.351,85.356,85.334,85.334,88299998.0
2006-07-10 05:44:00,85.358,85.386,85.349,85.366,187899999.0
2006-07-10 05:45:00,85.378,85.4,85.378,85.394,159399998.0
2006-07-10 05:46:00,85.359,85.398,85.359,85.398,172499999.0
2006-07-10 05:47:00,85.395,85.4,85.373,85.384,164999998.0
2006-07-10 05:48:00,85.393,85.394,85.372,85.384,119899999.0
2006-07-10 05:49:00,85.374,85.39,85.366,85.386,226499998.0
2006-07-10 05:50:00,85.386,85.4,85.38,85.394,98400000.0
2006-07-10 05:51:00,85.376,85.397,85.359,85.397,119999998.0
2006-07-10 05:52:00,85.395,85.395,85.361,85.373,176299996.0
2006-07-10 05:53:00,85.372,85.393,85.357,85.379,146999998.0
2006-07-10 05:54:00,85.36,85.39,85.36,85.383,207000000.0
2006-07-10 05:55:00,85.388,85.393,85.363,85.363,170500002.0
2006-07-10 05:56:00,85.392,85.396,85.379,85.38,226400001.0
2006-07-10 05:57:00,85.405,85.405,85.372,85.378,78800000.0
2006-07-10 05:58:00,85.395,85.4,85.382,85.397,203399999.0
2006-07-10 05:59:00,85.397,85.407,85.38,85.38,179600004.0
2006-07-10 06:00:00,85.4,85.41,85.378,85.38,227499999.0
2006-07-10 06:01:00,85.394,85.407,85.383,85.403,249500003.0
2006-07-10 06:02:00,85.387,85.41,85.385,85.398,153000000.0
2006-07-10 06:03:00,85.387,85.4,85.367,85.386,193200000.0
2006-07-10 06:04:00,85.387,85.408,85.378,85.394,209900000.0
2006-07-10 06:05:00,85.408,85.416,85.382,85.398,141599999.0
2006-07-10 06:06:00,85.401,85.426,85.396,85.409,265999998.0
2006-07-10 06:07:00,85.404,85.426,85.397,85.414,108200001.0
2006-07-10 06:08:00,85.412,85.438,85.402,85.438,153400000.0
2006-07-10 06:09:00,85.421,85.441,85.417,85.43,177200000.0
2006-07-10 06:10:00,85.429,85.43,85.403,85.409,176999999.0
2006-07-10 06:11:00,85.399,85.414,85.39,85.412,176199997.0
2006-07-10 06:12:00,85.395,85.418,85.387,85.418,143400002.0
2006-07-10 06:13:00,85.401,85.425,85.394,85.412,119900000.0
2006-07-10 06:14:00,85.389,85.418,85.386,85.403,219300001.0
2006-07-10 06:15:00,85.395,85.413,85.393,85.408,157700000.0
2006-07-10 06:16:00,85.405,85.414,85.386,85.391,241699997.0
2006-07-10 06:17:00,85.4,85.4,85.374,85.386,101200002.0
2006-07-10 06:18:00,85.395,85.395,85.352,85.352,298600001.0
2006-07-10 06:19:00,85.354,85.378,85.335,85.343,242500000.0
2006-07-10 06:20:00,85.355,85.36,85.333,85.336,203300002.0
2006-07-10 06:21:00,85.348,85.357,85.319,85.343,177000001.0
2006-07-10 06:22:00,85.344,85.358,85.327,85.354,302399997.0
2006-07-10 06:23:00,85.347,85.347,85.322,85.323,159000000.0
2006-07-10 06:24:00,85.328,85.358,85.328,85.336,178799999.0
2006-07-10 06:25:00,85.341,85.355,85.331,85.341,233100000.0
2006-07-10 06:26:00,85.319,85.351,85.319,85.345,74900001.0
2006-07-10 06:27:00,85.342,85.354,85.321,85.336,175900000.0
2006-07-10 06:28:00,85.357,85.366,85.342,85.342,149399997.0
2006-07-10 06:29:00,85.355,85.355,85.313,85.334,127600000.0
2006-07-10 06:30:00,85.331,85.353,85.325,85.353,191699996.0
2006-07-10 06:31:00,85.352,85.36,85.333,85.338,212499999.0
2006-07-10 06:32:00,85.341,85.367,85.341,85.367,258200001.0
2006-07-10 06:33:00,85.37,85.373,85.347,85.355,209599998.0
2006-07-10 06:34:00,85.35,85.377,85.341,85.35,101399998.0
2006-07-10 06:35:00,85.339,85.339,85.31,85.32,157300000.0
2006-07-10 06:36:00,85.329,85.339,85.316,85.322,154599997.0
2006-07-10 06:37:00,85.338,85.343,85.324,85.324,164600000.0
2006-07-10 06:38:00,85.311,85.329,85.298,85.322,302699998.0
2006-07-10 06:39:00,85.321,85.341,85.309,85.32,223200001.0
2006-07-10 06:40:00,85.328,85.345,85.314,85.332,303199999.0
2006-07-10 06:41:00,85.323,85.345,85.321,85.341,174400000.0
2006-07-10 06:42:00,85.311,85.339,85.302,85.334,209699998.0
2006-07-10 06:43:00,85.338,85.338,85.31,85.31,257699997.0
2006-07-10 06:44:00,85.32,85.33,85.299,85.31,133099999.0
2006-07-10 06:45:00,85.334,85.358,85.325,85.335,116200001.0
2006-07-10 06:46:00,85.348,85.36,85.34,85.355,210800002.0
2006-07-10 06:47:00,85.352,85.36,85.334,85.338,96899999.0
2006-07-10 06:48:00,85.352,85.365,85.337,85.339,281800000.0
2006-07-10 06:49:00,85.337,85.36,85.336,85.355,192000002.0
2006-07-10 06:50:00,85.33,85.357,85.33,85.348,107499998.0
2006-07-10 06:51:00,85.342,85.364,85.331,85.362,152599998.0
2006-07-10 06:52:00,85.367,85.368,85.336,85.34,119300001.0
2006-07-10 06:53:00,85.355,85.358,85.334,85.34,98400000.0
2006-07-10 06:54:00,85.349,85.36,85.34,85.36,246000001.0
2006-07-10 06:55:00,85.342,85.365,85.342,85.364,118300003.0
2006-07-10 06:56:00,85.366,85.366,85.334,85.344,266599995.0
2006-07-10 06:57:00,85.337,85.356,85.336,85.347,245999998.0
2006-07-10 06:58:00,85.331,85.358,85.328,85.344,157500001.0
2006-07-10 06:59:00,85.355,85.355,85.328,85.34,185200000.0
2006-07-10 07:00:00,85.324,85.344,85.317,85.325,253599997.0
2006-07-10 07:01:00,85.306,85.325,85.299,85.313,135699998.0
2006-07-10 07:02:00,85.316,85.325,85.301,85.31,194400000.0
2006-07-10 07:03:00,85.301,85.32,85.296,85.32,200299999.0
2006-07-10 07:04:00,85.323,85.335,85.308,85.325,169199999.0
2006-07-10 07:05:00,85.324,85.333,85.307,85.317,200000005.0
2006-07-10 07:06:00,85.325,85.346,85.325,85.34,93300000.0
2006-07-10 07:07:00,85.335,85.335,85.29,85.31,140799999.0
2006-07-10 07:08:00,85.31,85.325,85.295,85.306,137999999.0
2006-07-10 07:09:00,85.292,85.329,85.292,85.315,180000000.0
2006-07-10 07:10:00,85.318,85.335,85.308,85.328,251599996.0
2006-07-10 07:11:00,85.323,85.343,85.314,85.327,175100002.0
2006-07-10 07:12:00,85.312,85.347,85.312,85.347,184299998.0
2006-07-10 07:13:00,85.345,85.35,85.327,85.33,197700001.0
2006-07-10 07:14:00,85.34,85.34,85.318,85.327,232799998.0
2006-07-10 07:15:00,85.312,85.347,85.312,85.337,207200001.0
2006-07-10 07:16:00,85.292,85.34,85.292,85.335,305599997.0
2006-07-10 07:17:00,85.332,85.332,85.3,85.304,209300000.0
2006-07-10 07:18:00,85.324,85.331,85.305,85.307,182300001.0
2006-07-10 07:19:00,85.314,85.328,85.293,85.328,252999999.0
2006-07-10 07:20:00,85.309,85.33,85.306,85.324,179500001.0
2006-07-10 07:21:00,85.326,85.337,85.305,85.314,99200000.0
2006-07-10 07:22:00,85.335,85.335,85.31,85.321,81400000.0
2006-07-10 07:23:00,85.321,85.339,85.305,85.307,269000003.0
2006-07-10 07:24:00,85.313,85.337,85.292,85.337,165900002.0
2006-07-10 07:25:00,85.323,85.345,85.321,85.332,274899999.0
2006-07-10 07:26:00,85.333,85.339,85.305,85.317,271300002.0
2006-07-10 07:27:00,85.335,85.336,85.311,85.336,169800002.0
2006-07-10 07:28:00,85.322,85.342,85.318,85.338,140099999.0
2006-07-10 07:29:00,85.35,85.352,85.327,85.327,226299997.0
2006-07-10 07:30:00,85.332,85.343,85.315,85.326,153599998.0
2006-07-10 07:31:00,85.318,85.341,85.315,85.338,212600000.0
2006-07-10 07:32:00,85.314,85.342,85.314,85.339,219300001.0
2006-07-10 07:33:00,85.33,85.348,85.324,85.343,324700002.0
2006-07-10 07:34:00,85.348,85.348,85.323,85.328,243299996.0
2006-07-10 07:35:00,85.341,85.35,85.32,85.337,348599999.0
2006-07-10 07:36:00,85.337,85.35,85.324,85.345,169699999.0
2006-07-10 07:37:00,85.332,85.352,85.326,85.352,123200003.0
2006-07-10 07:38:00,85.345,85.362,85.328,85.335,220700000.0
2006-07-10 07:39:00,85.352,85.362,85.332,85.356,145499999.0
2006-07-10 07:40:00,85.335,85.365,85.335,85.365,169999999.0
2006-07-10 07:41:00,85.365,85.367,85.347,85.347,134699998.0
2006-07-10 07:42:00,85.358,85.377,85.347,85.356,207199999.0
2006-07-10 07:43:00,85.384,85.384,85.35,85.356,119500002.0
2006-07-10 07:44:00,85.389,85.413,85.382,85.391,117499999.0
2006-07-10 07:45:00,85.367,85.39,85.367,85.39,98300000.0
2006-07-10 07:46:00,85.348,85.415,85.348,85.415,139700000.0
2006-07-10 07:47:00,85.41,85.435,85.392,85.42,179799998.0
2006-07-10 07:48:00,85.425,85.437,85.41,85.436,291099996.0
2006-07-10 07:49:00,85.443,85.447,85.421,85.424,224199998.0
2006-07-10 07:50:00,85.438,85.459,85.392,85.425,263799997.0
2006-07-10 07:51:00,85.456,85.474,85.446,85.474,81400000.0
2006-07-10 07:52:00,85.447,85.481,85.425,85.452,280299999.0
2006-07-10 07:53:00,85.447,85.456,85.411,85.446,163000001.0
2006-07-10 07:54:00,85.451,85.46,85.438,85.443,89399999.0
2006-07-10 07:55:00,85.467,85.473,85.451,85.46,290499997.0
2006-07-10 07:56:00,85.472,85.484,85.45,85.458,164800002.0
2006-07-10 07:57:00,85.46,85.485,85.458,85.485,206899996.0
2006-07-10 07:58:00,85.469,85.481,85.458,85.475,137500000.0
2006-07-10 07:59:00,85.47,85.48,85.45,85.467,105999997.0
2006-07-10 08:00:00,85.475,85.485,85.456,85.475,141799999.0
2006-07-10 08:01:00,85.449,85.468,85.419,85.435,135899998.0
2006-07-10 08:02:00,85.432,85.45,85.413,85.435,169300000.0
2006-07-10 08:03:00,85.438,85.457,85.429,85.45,156699999.0
2006-07-10 08:04:00,85.444,85.474,85.444,85.471,185899998.0
2006-07-10 08:05:00,85.458,85.476,85.44,85.465,352900005.0
2006-07-10 08:06:00,85.454,85.471,85.451,85.465,130100002.0
2006-07-10 08:07:00,85.445,85.465,85.436,85.455,261500000.0
2006-07-10 08:08:00,85.458,85.461,85.437,85.437,127600001.0
2006-07-10 08:09:00,85.44,85.45,85.42,85.435,231599996.0
2006-07-10 08:10:00,85.427,85.452,85.418,85.45,271700001.0
2006-07-10 08:11:00,85.421,85.45,85.421,85.445,180900002.0
2006-07-10 08:12:00,85.429,85.45,85.424,85.45,204000001.0
2006-07-10 08:13:00,85.45,85.45,85.431,85.434,256499999.0
2006-07-10 08:14:00,85.45,85.463,85.437,85.441,130000001.0
2006-07-10 08:15:00,85.435,85.453,85.427,85.453,124799998.0
2006-07-10 08:16:00,85.42,85.447,85.419,85.447,186599999.0
2006-07-10 08:17:00,85.434,85.448,85.423,85.445,139900004.0
2006-07-10 08:18:00,85.447,85.45,85.43,85.43,112500000.0
2006-07-10 08:19:00,85.422,85.438,85.406,85.423,147400001.0
2006-07-10 08:20:00,85.408,85.429,85.4,85.426,183599999.0
2006-07-10 08:21:00,85.415,85.427,85.392,85.41,213200000.0
2006-07-10 08:22:00,85.398,85.423,85.398,85.423,78699999.0
2006-07-10 08:23:00,85.387,85.412,85.387,85.411,245100004.0
2006-07-10 08:24:00,85.4,85.405,85.38,85.393,168200001.0
2006-07-10 08:25:00,85.362,85.407,85.362,85.394,138899998.0
2006-07-10 08:26:00,85.391,85.405,85.379,85.385,114900003.0
2006-07-10 08:27:00,85.382,85.406,85.368,85.389,174799999.0
2006-07-10 08:28:00,85.398,85.41,85.377,85.395,217000000.0
2006-07-10 08:29:00,85.409,85.425,85.389,85.41,268899999.0
2006-07-10 08:30:00,85.42,85.428,85.397,85.407,271100001.0
2006-07-10 08:31:00,85.414,85.435,85.413,85.428,186400000.0
2006-07-10 08:32:00,85.43,85.438,85.405,85.405,216199997.0
2006-07-10 08:33:00,85.414,85.44,85.414,85.432,312899999.0
2006-07-10 08:34:00,85.41,85.439,85.409,85.43,262199999.0
2006-07-10 08:35:00,85.435,85.441,85.413,85.414,287799999.0
2006-07-10 08:36:00,85.435,85.435,85.402,85.405,134500000.0
2006-07-10 08:37:00,85.441,85.441,85.406,85.414,190700000.0
2006-07-10 08:38:00,85.435,85.435,85.403,85.412,289699998.0
2006-07-10 08:39:00,85.41,85.429,85.393,85.412,199499999.0
2006-07-10 08:40:00,85.432,85.44,85.411,85.422,158400001.0
2006-07-10 08:41:00,85.43,85.454,85.416,85.439,225400002.0
2006-07-10 08:42:00,85.425,85.444,85.423,85.427,209000000.0
2006-07-10 08:43:00,85.42,85.44,85.409,85.42,154799999.0
2006-07-10 08:44:00,85.42,85.427,85.399,85.402,269299998.0
2006-07-10 08:45:00,85.41,85.41,85.388,85.398,110200001.0
2006-07-10 08:46:00,85.392,85.41,85.39,85.408,162900000.0
2006-07-10 08:47:00,85.405,85.422,85.388,85.394,205700000.0
2006-07-10 08:48:00,85.393,85.406,85.375,85.387,88800001.0
2006-07-10 08:49:00,85.382,85.382,85.347,85.368,250900000.0
2006-07-10 08:50:00,85.384,85.384,85.341,85.341,121800000.0
2006-07-10 08:51:00,85.357,85.374,85.339,85.339,160200003.0
2006-07-10 08:52:00,85.36,85.37,85.339,85.351,198599995.0
2006-07-10 08:53:00,85.375,85.377,85.355,85.364,264700000.0
2006-07-10 08:54:00,85.372,85.378,85.344,85.365,156600001.0
2006-07-10 08:55:00,85.377,85.382,85.361,85.365,218600000.0
2006-07-10 08:56:00,85.375,85.382,85.353,85.364,209000005.0
2006-07-10 08:57:00,85.375,85.398,85.369,85.392,148800000.0
2006-07-10 08:58:00,85.368,85.396,85.368,85.393,184099999.0
2006-07-10 08:59:00,85.404,85.404,85.372,85.374,282800000.0
2006-07-10 09:00:00,85.379,85.388,85.361,85.367,307699995.0
2006-07-10 09:01:00,85.39,85.39,85.359,85.359,133600001.0
2006-07-10 09:02:00,85.383,85.383,85.35,85.35,144900001.0
2006-07-10 09:03:00,85.354,85.383,85.349,85.383,263800003.0
2006-07-10 09:04:00,85.374,85.404,85.367,85.395,255999999.0
2006-07-10 09:05:00,85.391,85.405,85.373,85.389,168399998.0
2006-07-10 09:06:00,85.361,85.381,85.339,85.355,248200000.0
2006-07-10 09:07:00,85.34,85.349,85.32,85.333,174600001.0
2006-07-10 09:08:00,85.34,85.35,85.319,85.34,124300001.0
2006-07-10 09:09:00,85.324,85.341,85.302,85.32,128000000.0
2006-07-10 09:10:00,85.3,85.322,85.292,85.317,149499998.0
2006-07-10 09:11:00,85.32,85.33,85.3,85.305,227800002.0
2006-07-10 09:12:00,85.33,85.342,85.317,85.318,133100000.0
2006-07-10 09:13:00,85.353,85.353,85.326,85.326,163000001.0
2006-07-10 09:14:00,85.347,85.371,85.338,85.338,178800001.0
2006-07-10 09:15:00,85.341,85.374,85.337,85.345,229100001.0
2006-07-10 09:16:00,85.328,85.342,85.311,85.328,279199998.0
2006-07-10 09:17:00,85.331,85.337,85.309,85.312,220899999.0
2006-07-10 09:18:00,85.297,85.319,85.291,85.319,83199999.0
2006-07-10 09:19:00,85.311,85.333,85.304,85.327,208599999.0
2006-07-10 09:20:00,85.33,85.364,85.33,85.363,169000000.0
2006-07-10 09:21:00,85.37,85.385,85.353,85.373,225199996.0
2006-07-10 09:22:00,85.381,85.381,85.346,85.36,156599998.0
2006-07-10 09:23:00,85.372,85.393,85.352,85.368,157399998.0
2006-07-10 09:24:00,85.38,85.415,85.376,85.415,163300001.0
2006-07-10 09:25:00,85.437,85.448,85.425,85.425,160800000.0
2006-07-10 09:26:00,85.415,85.434,85.406,85.42,280200000.0
2006-07-10 09:27:00,85.398,85.427,85.393,85.415,167599999.0
2006-07-10 09:28:00,85.398,85.436,85.395,85.436,183000003.0
2006-07-10 09:29:00,85.426,85.426,85.397,85.402,138100000.0
2006-07-10 09:30:00,85.404,85.427,85.394,85.411,160000002.0
2006-07-10 09:31:00,85.399,85.414,85.392,85.396,169999999.0
2006-07-10 09:32:00,85.41,85.42,85.391,85.407,161900000.0
2006-07-10 09:33:00,85.415,85.422,85.393,85.402,178199998.0
2006-07-10 09:34:00,85.411,85.426,85.389,85.402,121300001.0
2006-07-10 09:35:00,85.415,85.418,85.4,85.405,170300003.0
2006-07-10 09:36:00,85.413,85.428,85.401,85.408,152500000.0
2006-07-10 09:37:00,85.424,85.432,85.405,85.415,143900000.0
2006-07-10 09:38:00,85.426,85.438,85.412,85.421,83300000.0
2006-07-10 09:39:00,85.438,85.447,85.411,85.433,131500000.0
2006-07-10 09:40:00,85.429,85.446,85.407,85.422,189499994.0
2006-07-10 09:41:00,85.467,85.49,85.452,85.452,110400000.0
2006-07-10 09:42:00,85.421,85.438,85.399,85.407,149799998.0
2006-07-10 09:43:00,85.408,85.408,85.373,85.373,161200000.0
2006-07-10 09:44:00,85.388,85.408,85.365,85.389,184299998.0
2006-07-10 09:45:00,85.386,85.408,85.372,85.394,124599999.0
2006-07-10 09:46:00,85.389,85.407,85.381,85.396,369600001.0
2006-07-10 09:47:00,85.394,85.41,85.363,85.363,206500000.0
2006-07-10 09:48:00,85.388,85.393,85.367,85.367,166900001.0
2006-07-10 09:49:00,85.383,85.385,85.359,85.365,220900002.0
2006-07-10 09:50:00,85.368,85.406,85.368,85.406,196699999.0
2006-07-10 09:51:00,85.376,85.416,85.376,85.407,119999998.0
2006-07-10 09:52:00,85.389,85.411,85.387,85.408,224999999.0
2006-07-10 09:53:00,85.406,85.406,85.382,85.392,269700000.0
2006-07-10 09:54:00,85.388,85.388,85.356,85.356,169900004.0
2006-07-10 09:55:00,85.352,85.384,85.342,85.348,292599999.0
2006-07-10 09:56:00,85.37,85.37,85.338,85.347,183299997.0
2006-07-10 09:57:00,85.359,85.368,85.336,85.338,289900001.0
2006-07-10 09:58:00,85.34,85.345,85.304,85.33,243800003.0
2006-07-10 09:59:00,85.316,85.338,85.311,85.327,201400003.0
2006-07-10 10:00:00,85.297,85.335,85.297,85.311,224000003.0
2006-07-10 10:01:00,85.296,85.334,85.296,85.334,141200000.0
2006-07-10 10:02:00,85.314,85.331,85.306,85.325,194700001.0
2006-07-10 10:03:00,85.328,85.328,85.289,85.303,230199996.0
2006-07-10 10:04:00,85.307,85.328,85.301,85.314,196800003.0
2006-07-10 10:05:00,85.307,85.307,85.274,85.275,115600001.0
2006-07-10 10:06:00,85.263,85.273,85.239,85.246,412799999.0
2006-07-10 10:07:00,85.254,85.254,85.202,85.215,250600001.0
2006-07-10 10:08:00,85.242,85.278,85.232,85.25,166200002.0
2006-07-10 10:09:00,85.282,85.289,85.263,85.263,245799998.0
2006-07-10 10:10:00,85.284,85.319,85.279,85.291,201500000.0
2006-07-10 10:11:00,85.325,85.349,85.325,85.335,140000001.0
2006-07-10 10:12:00,85.334,85.339,85.311,85.321,334599997.0
2006-07-10 10:13:00,85.317,85.35,85.317,85.342,70600000.0
2006-07-10 10:14:00,85.349,85.369,85.338,85.356,179300000.0
2006-07-10 10:15:00,85.358,85.363,85.342,85.346,273099994.0
2006-07-10 10:16:00,85.346,85.348,85.308,85.308,137199999.0
2006-07-10 10:17:00,85.299,85.31,85.281,85.283,193399998.0
2006-07-10 10:18:00,85.288,85.314,85.286,85.305,107299999.0
2006-07-10 10:19:00,85.304,85.318,85.282,85.292,128300000.0
2006-07-10 10:20:00,85.313,85.339,85.301,85.329,251000001.0
2006-07-10 10:21:00,85.322,85.328,85.305,85.314,95100000.0
2006-07-10 10:22:00,85.291,85.32,85.291,85.315,196499997.0
2006-07-10 10:23:00,85.293,85.311,85.243,85.26,152400000.0
2006-07-10 10:24:00,85.26,85.274,85.228,85.228,221300002.0
2006-07-10 10:25:00,85.249,85.273,85.243,85.273,176800001.0
2006-07-10 10:26:00,85.262,85.291,85.252,85.258,306099998.0
2006-07-10 10:27:00,85.286,85.286,85.263,85.267,342699997.0
2006-07-10 10:28:00,85.267,85.283,85.257,85.283,96299999.0
2006-07-10 10:29:00,85.277,85.285,85.262,85.265,213399997.0
2006-07-10 10:30:00,85.262,85.285,85.262,85.28,234399995.0
2006-07-10 10:31:00,85.271,85.285,85.242,85.26,311699997.0
2006-07-10 10:32:00,85.27,85.282,85.245,85.245,167400000.0
2006-07-10 10:33:00,85.267,85.293,85.254,85.254,120200000.0
2006-07-10 10:34:00,85.276,85.292,85.262,85.282,236899997.0
2006-07-10 10:35:00,85.282,85.293,85.269,85.291,197199999.0
2006-07-10 10:36:00,85.269,85.287,85.262,85.275,213700001.0
2006-07-10 10:37:00,85.282,85.282,85.248,85.259,111899999.0
2006-07-10 10:38:00,85.258,85.278,85.245,85.248,218100001.0
2006-07-10 10:39:00,85.243,85.267,85.243,85.262,156399996.0
2006-07-10 10:40:00,85.254,85.277,85.254,85.276,232200001.0
2006-07-10 10:41:00,85.281,85.291,85.266,85.266,307499999.0
2006-07-10 10:42:00,85.289,85.312,85.272,85.291,270099997.0
2006-07-10 10:43:00,85.299,85.334,85.299,85.33,259399999.0
2006-07-10 10:44:00,85.33,85.34,85.295,85.321,204800001.0
2006-07-10 10:45:00,85.341,85.341,85.314,85.316,166500001.0
2006-07-10 10:46:00,85.325,85.33,85.31,85.318,110899999.0
2006-07-10 10:47:00,85.306,85.323,85.298,85.318,157299999.0
2006-07-10 10:48:00,85.329,85.332,85.302,85.314,198900001.0
2006-07-10 10:49:00,85.323,85.341,85.315,85.332,275499997.0
2006-07-10 10:50:00,85.313,85.326,85.271,85.295,132900001.0
2006-07-10 10:51:00,85.307,85.319,85.287,85.287,267000001.0
2006-07-10 10:52:00,85.283,85.307,85.276,85.301,269699997.0
2006-07-10 10:53:00,85.307,85.307,85.27,85.27,149499999.0
2006-07-10 10:54:00,85.289,85.316,85.285,85.295,110499999.0
2006-07-10 10:55:00,85.281,85.281,85.218,85.23,288100001.0
2006-07-10 10:56:00,85.25,85.251,85.209,85.209,219299999.0
2006-07-10 10:57:00,85.193,85.193,85.167,85.167,169999998.0
2006-07-10 10:58:00,85.184,85.232,85.184,85.218,176400000.0
2006-07-10 10:59:00,85.218,85.234,85.205,85.214,209599998.0
2006-07-10 11:00:00,85.23,85.234,85.168,85.207,180000001.0
2006-07-10 11:01:00,85.226,85.235,85.205,85.205,239999994.0
2006-07-10 11:02:00,85.191,85.223,85.191,85.221,161000003.0
2006-07-10 11:03:00,85.194,85.227,85.194,85.22,190400001.0
2006-07-10 11:04:00,85.202,85.224,85.202,85.22,172900005.0
2006-07-10 11:05:00,85.196,85.213,85.193,85.207,228899999.0
2006-07-10 11:06:00,85.196,85.215,85.181,85.204,242700001.0
2006-07-10 11:07:00,85.211,85.225,85.188,85.2,159399999.0
2006-07-10 11:08:00,85.2,85.213,85.186,85.19,145199997.0
2006-07-10 11:09:00,85.212,85.216,85.191,85.198,153300002.0
2006-07-10 11:10:00,85.215,85.22,85.202,85.202,200299998.0
2006-07-10 11:11:00,85.213,85.22,85.191,85.202,106300000.0
2006-07-10 11:12:00,85.229,85.24,85.21,85.219,209900000.0
2006-07-10 11:13:00,85.211,85.225,85.196,85.223,200399998.0
2006-07-10 11:14:00,85.209,85.228,85.2,85.2,121999999.0
2006-07-10 11:15:00,85.207,85.232,85.198,85.216,85899999.0
2006-07-10 11:16:00,85.207,85.227,85.207,85.224,141500000.0
2006-07-10 11:17:00,85.217,85.234,85.211,85.23,164100000.0
2006-07-10 11:18:00,85.219,85.23,85.199,85.204,182899999.0
2006-07-10 11:19:00,85.198,85.219,85.193,85.211,259799996.0
2006-07-10 11:20:00,85.215,85.224,85.199,85.207,178299999.0
2006-07-10 11:21:00,85.215,85.221,85.194,85.201,174900000.0
2006-07-10 11:22:00,85.189,85.222,85.189,85.208,176100002.0
2006-07-10 11:23:00,85.21,85.221,85.194,85.205,238899998.0
2006-07-10 11:24:00,85.223,85.24,85.21,85.24,164099999.0
2006-07-10 11:25:00,85.24,85.24,85.206,85.212,187700001.0
2006-07-10 11:26:00,85.213,85.218,85.189,85.201,190600001.0
2006-07-10 11:27:00,85.201,85.218,85.191,85.208,130000001.0
2006-07-10 11:28:00,85.208,85.225,85.189,85.21,212100000.0
2006-07-10 11:29:00,85.201,85.243,85.2,85.243,148800000.0
2006-07-10 11:30:00,85.261,85.293,85.24,85.293,153800000.0
2006-07-10 11:31:00,85.3,85.3,85.264,85.281,212200001.0
2006-07-10 11:32:00,85.272,85.289,85.252,85.267,153499999.0
2006-07-10 11:33:00,85.288,85.31,85.277,85.295,204700000.0
2006-07-10 11:34:00,85.32,85.337,85.312,85.318,129900000.0
2006-07-10 11:35:00,85.318,85.343,85.312,85.332,213500002.0
2006-07-10 11:36:00,85.336,85.349,85.315,85.333,127600000.0
2006-07-10 11:37:00,85.339,85.355,85.327,85.342,270300003.0
2006-07-10 11:38:00,85.337,85.366,85.333,85.362,268199998.0
2006-07-10 11:39:00,85.349,85.394,85.349,85.394,118199999.0
2006-07-10 11:40:00,85.373,85.4,85.351,85.377,155699996.0
2006-07-10 11:41:00,85.393,85.401,85.373,85.375,183900000.0
2006-07-10 11:42:00,85.366,85.39,85.353,85.367,211099998.0
2006-07-10 11:43:00,85.344,85.367,85.341,85.357,141399998.0
2006-07-10 11:44:00,85.355,85.376,85.349,85.37,246499999.0
2006-07-10 11:45:00,85.356,85.381,85.352,85.379,315399998.0
2006-07-10 11:46:00,85.375,85.387,85.349,85.349,253699999.0
2006-07-10 11:47:00,85.333,85.35,85.318,85.346,256199995.0
2006-07-10 11:48:00,85.344,85.358,85.326,85.355,145599998.0
2006-07-10 11:49:00,85.352,85.352,85.317,85.335,255999999.0
2006-07-10 11:50:00,85.326,85.344,85.324,85.329,165700001.0
2006-07-10 11:51:00,85.332,85.345,85.304,85.315,380299996.0
2006-07-10 11:52:00,85.308,85.308,85.26,85.263,361499993.0
2006-07-10 11:53:00,85.294,85.303,85.277,85.281,228299998.0
2006-07-10 11:54:00,85.266,85.292,85.247,85.254,226199999.0
2006-07-10 11:55:00,85.218,85.238,85.193,85.206,197099999.0
2006-07-10 11:56:00,85.185,85.201,85.182,85.195,185999995.0
2006-07-10 11:57:00,85.19,85.206,85.177,85.189,206099998.0
2006-07-10 11:58:00,85.21,85.224,85.195,85.221,224800001.0
2006-07-10 11:59:00,85.225,85.239,85.21,85.22,183900001.0
2006-07-10 12:00:00,85.208,85.23,85.206,85.226,197599999.0
2006-07-10 12:01:00,85.221,85.23,85.205,85.218,190800001.0
2006-07-10 12:02:00,85.223,85.249,85.221,85.249,264100001.0
2006-07-10 12:03:00,85.234,85.255,85.221,85.252,228000000.0
2006-07-10 12:04:00,85.241,85.269,85.239,85.269,233299999.0
2006-07-10 12:05:00,85.259,85.277,85.255,85.267,122200000.0
2006-07-10 12:06:00,85.247,85.275,85.241,85.275,111100002.0
2006-07-10 12:07:00,85.244,85.277,85.203,85.272,291400002.0
2006-07-10 12:08:00,85.25,85.273,85.248,85.26,140600002.0
2006-07-10 12:09:00,85.256,85.269,85.244,85.244,217400002.0
2006-07-10 12:10:00,85.236,85.264,85.236,85.262,73900000.0
2006-07-10 12:11:00,85.265,85.272,85.239,85.244,172899996.0
2006-07-10 12:12:00,85.25,85.262,85.241,85.26,119200002.0
2006-07-10 12:13:00,85.253,85.256,85.23,85.23,142899999.0
2006-07-10 12:14:00,85.254,85.267,85.24,85.245,156999998.0
2006-07-10 12:15:00,85.256,85.283,85.246,85.246,197800001.0
2006-07-10 12:16:00,85.255,85.287,85.255,85.284,96300000.0
2006-07-10 12:17:00,85.294,85.296,85.274,85.274,209700001.0
2006-07-10 12:18:00,85.285,85.295,85.271,85.276,233799995.0
2006-07-10 12:19:00,85.283,85.299,85.263,85.278,160000000.0
2006-07-10 12:20:00,85.276,85.294,85.25,85.283,221899999.0
2006-07-10 12:21:00,85.263,85.282,85.245,85.263,135100001.0
2006-07-10 12:22:00,85.27,85.281,85.26,85.26,93000000.0
2006-07-10 12:23:00,85.264,85.278,85.245,85.277,181200001.0
2006-07-10 12:24:00,85.271,85.285,85.252,85.272,236500001.0
2006-07-10 12:25:00,85.254,85.282,85.247,85.282,314199998.0
2006-07-10 12:26:00,85.273,85.297,85.266,85.296,239400002.0
2006-07-10 12:27:00,85.283,85.306,85.269,85.306,172700000.0
2006-07-10 12:28:00,85.295,85.32,85.289,85.307,202100001.0
2006-07-10 12:29:00,85.306,85.329,85.304,85.315,248900002.0
2006-07-10 12:30:00,85.307,85.318,85.29,85.29,346800001.0
2006-07-10 12:31:00,85.323,85.323,85.28,85.28,85900000.0
2006-07-10 12:32:00,85.3,85.302,85.262,85.262,147400001.0
2006-07-10 12:33:00,85.282,85.302,85.264,85.265,353400002.0
2006-07-10 12:34:00,85.292,85.292,85.267,85.267,215099998.0
2006-07-10 12:35:00,85.287,85.287,85.262,85.262,180399999.0
2006-07-10 12:36:00,85.28,85.286,85.252,85.272,264600000.0
2006-07-10 12:37:00,85.27,85.29,85.266,85.29,218400001.0
2006-07-10 12:38:00,85.287,85.287,85.264,85.283,144000002.0
2006-07-10 12:39:00,85.292,85.306,85.277,85.293,131000001.0
2006-07-10 12:40:00,85.285,85.307,85.285,85.3,142600001.0
2006-07-10 12:41:00,85.284,85.302,85.279,85.302,157099997.0
2006-07-10 12:42:00,85.295,85.308,85.28,85.285,104799999.0
2006-07-10 12:43:00,85.3,85.301,85.272,85.272,324399992.0
2006-07-10 12:44:00,85.289,85.295,85.269,85.291,234500003.0
2006-07-10 12:45:00,85.286,85.298,85.277,85.298,151099998.0
2006-07-10 12:46:00,85.267,85.3,85.267,85.3,189199998.0
2006-07-10 12:47:00,85.307,85.314,85.252,85.289,138499998.0
2006-07-10 12:48:00,85.297,85.316,85.278,85.29,178500003.0
2006-07-10 12:49:00,85.294,85.325,85.287,85.307,215800001.0
2006-07-10 12:50:00,85.317,85.32,85.3,85.306,116100001.0
2006-07-10 12:51:00,85.315,85.336,85.298,85.311,249599996.0
2006-07-10 12:52:00,85.302,85.327,85.292,85.327,266700000.0
2006-07-10 12:53:00,85.312,85.357,85.312,85.345,243400000.0
2006-07-10 12:54:00,85.352,85.353,85.328,85.336,171299997.0
2006-07-10 12:55:00,85.349,85.362,85.342,85.357,150499998.0
2006-07-10 12:56:00,85.354,85.371,85.345,85.35,172399997.0
2006-07-10 12:57:00,85.33,85.355,85.326,85.34,145100000.0
2006-07-10 12:58:00,85.331,85.348,85.325,85.348,177199998.0
2006-07-10 12:59:00,85.345,85.346,85.321,85.332,221499999.0
2006-07-10 13:00:00,85.332,85.343,85.315,85.315,287300002.0
2006-07-10 13:01:00,85.317,85.342,85.309,85.342,128599997.0
2006-07-10 13:02:00,85.309,85.329,85.286,85.305,224300000.0
2006-07-10 13:03:00,85.309,85.321,85.282,85.295,243299997.0
2006-07-10 13:04:00,85.322,85.333,85.291,85.291,208800000.0
2006-07-10 13:05:00,85.281,85.308,85.272,85.287,152499997.0
2006-07-10 13:06:00,85.276,85.289,85.253,85.273,260900005.0
2006-07-10 13:07:00,85.264,85.276,85.226,85.243,234599999.0
2006-07-10 13:08:00,85.23,85.256,85.212,85.256,194299999.0
2006-07-10 13:09:00,85.245,85.288,85.245,85.279,161899998.0
2006-07-10 13:10:00,85.286,85.326,85.286,85.326,97400000.0
2006-07-10 13:11:00,85.327,85.328,85.304,85.304,86500000.0
2006-07-10 13:12:00,85.301,85.301,85.267,85.279,191599999.0
2006-07-10 13:13:00,85.29,85.29,85.253,85.264,192799999.0
2006-07-10 13:14:00,85.292,85.292,85.264,85.265,206599999.0
2006-07-10 13:15:00,85.258,85.277,85.253,85.268,188400000.0
2006-07-10 13:16:00,85.268,85.281,85.254,85.264,216699997.0
2006-07-10 13:17:00,85.25,85.28,85.25,85.28,162700000.0
2006-07-10 13:18:00,85.265,85.28,85.262,85.28,155599998.0
2006-07-10 13:19:00,85.273,85.28,85.253,85.257,328699998.0
2006-07-10 13:20:00,85.283,85.288,85.255,85.255,323699999.0
2006-07-10 13:21:00,85.265,85.272,85.237,85.237,138700002.0
2006-07-10 13:22:00,85.217,85.237,85.206,85.223,101300000.0
2006-07-10 13:23:00,85.197,85.225,85.195,85.215,224599999.0
2006-07-10 13:24:00,85.206,85.223,85.194,85.2,187500000.0
2006-07-10 13:25:00,85.219,85.23,85.204,85.217,251299990.0
2006-07-10 13:26:00,85.227,85.228,85.204,85.215,243000000.0
2006-07-10 13:27:00,85.222,85.237,85.209,85.224,241100000.0
2006-07-10 13:28:00,85.21,85.233,85.21,85.23,213100001.0
2006-07-10 13:29:00,85.225,85.229,85.194,85.203,125199999.0
2006-07-10 13:30:00,85.184,85.213,85.184,85.205,156699999.0
2006-07-10 13:31:00,85.204,85.213,85.179,85.179,247099998.0
2006-07-10 13:32:00,85.192,85.206,85.176,85.201,196099998.0
2006-07-10 13:33:00,85.199,85.227,85.178,85.205,130600000.0
2006-07-10 13:34:00,85.215,85.233,85.205,85.223,220699999.0
2006-07-10 13:35:00,85.218,85.234,85.209,85.229,233000001.0
2006-07-10 13:36:00,85.227,85.232,85.194,85.194,283999999.0
2006-07-10 13:37:00,85.214,85.214,85.142,85.142,308699997.0
2006-07-10 13:38:00,85.155,85.163,85.132,85.139,153300000.0
2006-07-10 13:39:00,85.163,85.168,85.142,85.148,255400001.0
2006-07-10 13:40:00,85.162,85.162,85.135,85.148,249999998.0
2006-07-10 13:41:00,85.128,85.14,85.114,85.131,190199999.0
2006-07-10 13:42:00,85.112,85.143,85.1,85.116,192799996.0
2006-07-10 13:43:00,85.105,85.131,85.083,85.103,206100001.0
2006-07-10 13:44:00,85.111,85.13,85.106,85.127,182799999.0
2006-07-10 13:45:00,85.122,85.122,85.078,85.103,158899999.0
2006-07-10 13:46:00,85.123,85.163,85.115,85.144,194199999.0
2006-07-10 13:47:00,85.137,85.157,85.137,85.15,142199998.0
2006-07-10 13:48:00,85.148,85.157,85.123,85.133,208199999.0
2006-07-10 13:49:00,85.157,85.165,85.141,85.147,340300006.0
2006-07-10 13:50:00,85.129,85.152,85.129,85.14,151000000.0
2006-07-10 13:51:00,85.127,85.147,85.125,85.129,193300001.0
2006-07-10 13:52:00,85.124,85.143,85.119,85.143,309999997.0
2006-07-10 13:53:00,85.151,85.163,85.134,85.154,178100000.0
2006-07-10 13:54:00,85.133,85.167,85.133,85.16,147600002.0
2006-07-10 13:55:00,85.156,85.179,85.153,85.174,392700001.0
2006-07-10 13:56:00,85.165,85.178,85.144,85.166,132500000.0
2006-07-10 13:57:00,85.15,85.176,85.142,85.169,224600000.0
2006-07-10 13:58:00,85.16,85.174,85.144,85.164,182500000.0
2006-07-10 13:59:00,85.171,85.171,85.132,85.14,191799996.0
2006-07-10 14:00:00,85.162,85.177,85.144,85.164,126800000.0
2006-07-10 14:01:00,85.156,85.18,85.148,85.161,240900001.0
2006-07-10 14:02:00,85.137,85.162,85.133,85.16,142800000.0
2006-07-10 14:03:00,85.146,85.179,85.141,85.179,139599998.0
2006-07-10 14:04:00,85.171,85.185,85.158,85.18,114700000.0
2006-07-10 14:05:00,85.164,85.189,85.164,85.185,152700001.0
2006-07-10 14:06:00,85.16,85.192,85.16,85.182,212000003.0
2006-07-10 14:07:00,85.164,85.184,85.161,85.184,155800000.0
2006-07-10 14:08:00,85.165,85.182,85.159,85.18,144100000.0
2006-07-10 14:09:00,85.183,85.184,85.152,85.152,165900000.0
2006-07-10 14:10:00,85.168,85.168,85.143,85.143,100400000.0
2006-07-10 14:11:00,85.143,85.157,85.137,85.154,233600003.0
2006-07-10 14:12:00,85.152,85.158,85.125,85.144,175599998.0
2006-07-10 14:13:00,85.153,85.153,85.129,85.139,235000002.0
2006-07-10 14:14:00,85.155,85.16,85.134,85.138,296300002.0
2006-07-10 14:15:00,85.153,85.163,85.132,85.147,299200000.0
2006-07-10 14:16:00,85.154,85.157,85.125,85.137,273400002.0
2006-07-10 14:17:00,85.122,85.122,85.097,85.103,156700001.0
2006-07-10 14:18:00,85.066,85.09,85.055,85.073,191300001.0
2006-07-10 14:19:00,85.069,85.116,85.049,85.095,228800000.0
2006-07-10 14:20:00,85.126,85.133,85.109,85.11,195700001.0
2006-07-10 14:21:00,85.111,85.133,85.104,85.128,220600001.0
2006-07-10 14:22:00,85.127,85.128,85.102,85.107,171100000.0
2006-07-10 14:23:00,85.11,85.133,85.108,85.125,151600000.0
2006-07-10 14:24:00,85.107,85.122,85.099,85.122,205799999.0
2006-07-10 14:25:00,85.121,85.123,85.102,85.104,136900001.0
2006-07-10 14:26:00,85.132,85.132,85.092,85.103,152200001.0
2006-07-10 14:27:00,85.106,85.132,85.099,85.114,201899997.0
2006-07-10 14:28:00,85.119,85.125,85.069,85.079,103400000.0
2006-07-10 14:29:00,85.103,85.11,85.078,85.095,243999999.0
2006-07-10 14:30:00,85.087,85.166,85.087,85.166,272100001.0
2006-07-10 14:31:00,85.154,85.17,85.146,85.17,190799999.0
2006-07-10 14:32:00,85.159,85.173,85.145,85.162,185899996.0
2006-07-10 14:33:00,85.147,85.153,85.127,85.127,165800002.0
2006-07-10 14:34:00,85.161,85.164,85.136,85.136,212900003.0
2006-07-10 14:35:00,85.142,85.163,85.128,85.14,171400003.0
2006-07-10 14:36:00,85.14,85.154,85.129,85.135,110800000.0
2006-07-10 14:37:00,85.139,85.147,85.118,85.134,286699997.0
2006-07-10 14:38:00,85.149,85.154,85.12,85.135,203800002.0
2006-07-10 14:39:00,85.137,85.14,85.117,85.139,256299997.0
2006-07-10 14:40:00,85.133,85.152,85.123,85.132,219799999.0
2006-07-10 14:41:00,85.114,85.154,85.085,85.154,154999998.0
2006-07-10 14:42:00,85.136,85.158,85.12,85.134,209699998.0
2006-07-10 14:43:00,85.124,85.137,85.114,85.133,178500002.0
2006-07-10 14:44:00,85.138,85.147,85.11,85.132,240500000.0
2006-07-10 14:45:00,85.137,85.168,85.137,85.161,172700002.0
2006-07-10 14:46:00,85.172,85.193,85.162,85.17,199299997.0
2006-07-10 14:47:00,85.162,85.192,85.157,85.178,280300000.0
2006-07-10 14:48:00,85.155,85.198,85.155,85.198,73200000.0
2006-07-10 14:49:00,85.199,85.224,85.189,85.21,152499998.0
2006-07-10 14:50:00,85.214,85.23,85.203,85.23,102799998.0
2006-07-10 14:51:00,85.226,85.266,85.226,85.252,183000000.0
2006-07-10 14:52:00,85.247,85.308,85.241,85.308,140400001.0
2006-07-10 14:53:00,85.286,85.308,85.275,85.288,228000000.0
2006-07-10 14:54:00,85.259,85.278,85.25,85.265,122599999.0
2006-07-10 14:55:00,85.26,85.275,85.244,85.262,161600000.0
2006-07-10 14:56:00,85.244,85.262,85.226,85.238,174399995.0
2006-07-10 14:57:00,85.24,85.261,85.237,85.255,171699998.0
2006-07-10 14:58:00,85.24,85.264,85.24,85.256,306700003.0
2006-07-10 14:59:00,85.225,85.26,85.225,85.255,258599996.0
2006-07-10 15:00:00,85.241,85.249,85.222,85.224,159900000.0
2006-07-10 15:01:00,85.235,85.253,85.219,85.232,220700002.0
2006-07-10 15:02:00,85.249,85.273,85.235,85.273,207500001.0
2006-07-10 15:03:00,85.269,85.28,85.251,85.253,116000000.0
2006-07-10 15:04:00,85.255,85.278,85.255,85.278,186300000.0
2006-07-10 15:05:00,85.285,85.285,85.257,85.269,239699999.0
2006-07-10 15:06:00,85.267,85.281,85.248,85.267,226499997.0
2006-07-10 15:07:00,85.244,85.262,85.203,85.26,184100000.0
2006-07-10 15:08:00,85.261,85.263,85.224,85.224,225199998.0
2006-07-10 15:09:00,85.221,85.252,85.208,85.246,327999999.0
2006-07-10 15:10:00,85.235,85.252,85.221,85.241,166899996.0
2006-07-10 15:11:00,85.226,85.247,85.217,85.228,239199994.0
2006-07-10 15:12:00,85.233,85.241,85.218,85.221,186400001.0
2006-07-10 15:13:00,85.211,85.229,85.198,85.216,213700001.0
2006-07-10 15:14:00,85.222,85.234,85.205,85.211,205899997.0
2006-07-10 15:15:00,85.223,85.232,85.209,85.232,79300000.0
2006-07-10 15:16:00,85.215,85.232,85.211,85.226,151599998.0
2006-07-10 15:17:00,85.204,85.244,85.201,85.23,126900001.0
2006-07-10 15:18:00,85.219,85.245,85.212,85.231,294900000.0
2006-07-10 15:19:00,85.243,85.253,85.214,85.235,251899999.0
2006-07-10 15:20:00,85.261,85.261,85.227,85.237,135600002.0
2006-07-10 15:21:00,85.243,85.248,85.222,85.233,153199999.0
2006-07-10 15:22:00,85.224,85.241,85.221,85.227,158799997.0
2006-07-10 15:23:00,85.218,85.235,85.206,85.219,113300000.0
2006-07-10 15:24:00,85.223,85.252,85.213,85.223,277799999.0
2006-07-10 15:25:00,85.245,85.27,85.23,85.252,141099999.0
2006-07-10 15:26:00,85.26,85.278,85.259,85.271,193900001.0
2006-07-10 15:27:00,85.246,85.268,85.232,85.265,179200000.0
2006-07-10 15:28:00,85.252,85.281,85.252,85.28,176999999.0
2006-07-10 15:29:00,85.292,85.314,85.271,85.303,208500001.0
2006-07-10 15:30:00,85.302,85.334,85.287,85.318,126200001.0
2006-07-10 15:31:00,85.327,85.35,85.322,85.335,170000001.0
2006-07-10 15:32:00,85.319,85.329,85.297,85.307,169499998.0
2006-07-10 15:33:00,85.303,85.319,85.287,85.309,123799998.0
2006-07-10 15:34:00,85.317,85.334,85.307,85.318,170800003.0
2006-07-10 15:35:00,85.323,85.345,85.308,85.33,124699997.0
2006-07-10 15:36:00,85.331,85.346,85.303,85.312,137100000.0
2006-07-10 15:37:00,85.324,85.353,85.324,85.343,145599999.0
2006-07-10 15:38:00,85.342,85.357,85.333,85.356,142899998.0
2006-07-10 15:39:00,85.352,85.389,85.352,85.381,204499995.0
2006-07-10 15:40:00,85.351,85.37,85.281,85.368,228699999.0
2006-07-10 15:41:00,85.371,85.38,85.342,85.365,216200000.0
2006-07-10 15:42:00,85.377,85.385,85.36,85.368,84800000.0
2006-07-10 15:43:00,85.361,85.386,85.353,85.37,228100000.0
2006-07-10 15:44:00,85.366,85.381,85.341,85.341,285199999.0
2006-07-10 15:45:00,85.368,85.373,85.336,85.336,202899997.0
2006-07-10 15:46:00,85.338,85.357,85.327,85.341,244899998.0
2006-07-10 15:47:00,85.337,85.353,85.325,85.334,266199999.0
2006-07-10 15:48:00,85.342,85.362,85.337,85.344,135499997.0
2006-07-10 15:49:00,85.35,85.355,85.319,85.319,137000000.0
2006-07-10 15:50:00,85.333,85.342,85.319,85.327,151900000.0
2006-07-10 15:51:00,85.336,85.349,85.322,85.325,147800000.0
2006-07-10 15:52:00,85.335,85.335,85.294,85.3,140599998.0
2006-07-10 15:53:00,85.303,85.326,85.292,85.309,254100001.0
2006-07-10 15:54:00,85.309,85.316,85.289,85.302,145499999.0
2006-07-10 15:55:00,85.297,85.33,85.297,85.311,198499999.0
2006-07-10 15:56:00,85.318,85.337,85.316,85.337,117000000.0
2006-07-10 15:57:00,85.341,85.341,85.313,85.315,246799997.0
2006-07-10 15:58:00,85.334,85.343,85.297,85.297,217199999.0
2006-07-10 15:59:00,85.271,85.296,85.271,85.292,178399997.0
2006-07-10 16:00:00,85.302,85.317,85.283,85.284,235500001.0
2006-07-10 16:01:00,85.311,85.321,85.295,85.301,135399998.0
2006-07-10 16:02:00,85.295,85.314,85.29,85.296,111899999.0
2006-07-10 16:03:00,85.32,85.328,85.281,85.308,168499997.0
2006-07-10 16:04:00,85.337,85.364,85.33,85.349,144900001.0
2006-07-10 16:05:00,85.347,85.38,85.347,85.37,145199997.0
2006-07-10 16:06:00,85.369,85.376,85.348,85.35,145100002.0
2006-07-10 16:07:00,85.349,85.368,85.333,85.355,203999998.0
2006-07-10 16:08:00,85.347,85.37,85.338,85.37,176200000.0
2006-07-10 16:09:00,85.365,85.365,85.329,85.329,262000000.0
2006-07-10 16:10:00,85.353,85.366,85.342,85.355,63600000.0
2006-07-10 16:11:00,85.333,85.375,85.333,85.373,97300001.0
2006-07-10 16:12:00,85.38,85.389,85.367,85.372,120800003.0
2006-07-10 16:13:00,85.367,85.384,85.359,85.366,94700000.0
2006-07-10 16:14:00,85.314,85.362,85.314,85.356,184699996.0
2006-07-10 16:15:00,85.354,85.354,85.333,85.333,92000001.0
2006-07-10 16:16:00,85.323,85.345,85.323,85.345,131299998.0
2006-07-10 16:17:00,85.344,85.352,85.315,85.339,259799997.0
2006-07-10 16:18:00,85.326,85.342,85.307,85.327,100100000.0
2006-07-10 16:19:00,85.322,85.322,85.296,85.296,223300003.0
2006-07-10 16:20:00,85.299,85.324,85.297,85.309,245300003.0
2006-07-10 16:21:00,85.292,85.324,85.287,85.319,265200004.0
2006-07-10 16:22:00,85.323,85.349,85.314,85.327,133200000.0
2006-07-10 16:23:00,85.332,85.333,85.312,85.312,301400003.0
2006-07-10 16:24:00,85.311,85.329,85.303,85.316,223800004.0
2006-07-10 16:25:00,85.321,85.341,85.302,85.302,200900000.0
2006-07-10 16:26:00,85.313,85.341,85.299,85.341,161799999.0
2006-07-10 16:27:00,85.336,85.35,85.322,85.333,268199999.0
2006-07-10 16:28:00,85.306,85.323,85.297,85.31,184799998.0
2006-07-10 16:29:00,85.297,85.332,85.297,85.327,243199999.0
2006-07-10 16:30:00,85.303,85.327,85.298,85.313,324600001.0
2006-07-10 16:31:00,85.303,85.305,85.277,85.279,209199996.0
2006-07-10 16:32:00,85.302,85.329,85.302,85.322,192500002.0
2006-07-10 16:33:00,85.324,85.327,85.307,85.308,164500000.0
2006-07-10 16:34:00,85.3,85.327,85.3,85.319,99100001.0
2006-07-10 16:35:00,85.316,85.319,85.296,85.296,90399998.0
2006-07-10 16:36:00,85.291,85.32,85.289,85.303,234500000.0
2006-07-10 16:37:00,85.322,85.329,85.301,85.31,157399999.0
2006-07-10 16:38:00,85.322,85.335,85.293,85.311,147899999.0
2006-07-10 16:39:00,85.332,85.353,85.332,85.353,174699999.0
2006-07-10 16:40:00,85.367,85.396,85.353,85.362,259700000.0
2006-07-10 16:41:00,85.374,85.396,85.361,85.383,109700002.0
2006-07-10 16:42:00,85.382,85.397,85.374,85.393,270699999.0
2006-07-10 16:43:00,85.387,85.387,85.352,85.361,121699999.0
2006-07-10 16:44:00,85.361,85.385,85.361,85.38,214799999.0
2006-07-10 16:45:00,85.377,85.381,85.35,85.352,263099998.0
2006-07-10 16:46:00,85.358,85.358,85.311,85.315,180299999.0
2006-07-10 16:47:00,85.309,85.315,85.284,85.303,199800001.0
2006-07-10 16:48:00,85.316,85.323,85.291,85.291,223800001.0
2006-07-10 16:49:00,85.322,85.323,85.298,85.316,192099999.0
2006-07-10 16:50:00,85.294,85.311,85.277,85.3,174599999.0
2006-07-10 16:51:00,85.285,85.313,85.285,85.309,160799999.0
2006-07-10 16:52:00,85.305,85.309,85.279,85.293,283099998.0
2006-07-10 16:53:00,85.293,85.293,85.269,85.271,168399998.0
2006-07-10 16:54:00,85.278,85.289,85.256,85.269,77800001.0
2006-07-10 16:55:00,85.27,85.301,85.262,85.281,172900001.0
2006-07-10 16:56:00,85.287,85.295,85.27,85.287,133000000.0
2006-07-10 16:57:00,85.286,85.298,85.262,85.279,277400000.0
2006-07-10 16:58:00,85.286,85.296,85.265,85.276,169900000.0
2006-07-10 16:59:00,85.287,85.331,85.287,85.303,187699998.0
2006-07-10 17:00:00,85.278,85.297,85.27,85.276,197700000.0
2006-07-10 17:01:00,85.292,85.311,85.274,85.278,231099997.0
2006-07-10 17:02:00,85.305,85.319,85.291,85.298,199199999.0
2006-07-10 17:03:00,85.314,85.314,85.267,85.27,290200001.0
2006-07-10 17:04:00,85.305,85.326,85.286,85.3,169300001.0
2006-07-10 17:05:00,85.291,85.309,85.284,85.297,138499999.0
2006-07-10 17:06:00,85.283,85.312,85.275,85.277,256499998.0
2006-07-10 17:07:00,85.292,85.309,85.277,85.299,112000000.0
2006-07-10 17:08:00,85.297,85.308,85.288,85.308,216700000.0
2006-07-10 17:09:00,85.299,85.312,85.277,85.277,192499997.0
2006-07-10 17:10:00,85.295,85.313,85.284,85.311,131000001.0
2006-07-10 17:11:00,85.317,85.329,85.302,85.315,193500002.0
2006-07-10 17:12:00,85.317,85.324,85.303,85.304,221699995.0
2006-07-10 17:13:00,85.298,85.331,85.298,85.33,245500001.0
2006-07-10 17:14:00,85.322,85.326,85.298,85.311,216299998.0
2006-07-10 17:15:00,85.315,85.327,85.3,85.322,260500001.0
2006-07-10 17:16:00,85.325,85.327,85.305,85.305,184000003.0
2006-07-10 17:17:00,85.305,85.318,85.291,85.315,160099998.0
2006-07-10 17:18:00,85.298,85.318,85.287,85.316,133699998.0
2006-07-10 17:19:00,85.308,85.312,85.284,85.284,159800001.0
2006-07-10 17:20:00,85.308,85.325,85.282,85.307,265599997.0
2006-07-10 17:21:00,85.318,85.333,85.304,85.33,374000002.0
2006-07-10 17:22:00,85.326,85.326,85.302,85.31,173400000.0
2006-07-10 17:23:00,85.3,85.32,85.293,85.32,203100001.0
2006-07-10 17:24:00,85.296,85.319,85.291,85.3,143299998.0
2006-07-10 17:25:00,85.31,85.312,85.288,85.298,321000002.0
2006-07-10 17:26:00,85.286,85.306,85.282,85.295,180300004.0
2006-07-10 17:27:00,85.275,85.292,85.264,85.278,123299999.0
2006-07-10 17:28:00,85.256,85.273,85.251,85.266,180700003.0
2006-07-10 17:29:00,85.241,85.285,85.241,85.285,176300000.0
2006-07-10 17:30:00,85.272,85.295,85.272,85.295,154299999.0
2006-07-10 17:31:00,85.279,85.307,85.274,85.301,236999998.0
2006-07-10 17:32:00,85.306,85.315,85.284,85.291,303900001.0
2006-07-10 17:33:00,85.295,85.316,85.283,85.298,134600000.0
2006-07-10 17:34:00,85.29,85.29,85.267,85.268,67800000.0
2006-07-10 17:35:00,85.278,85.296,85.266,85.283,245099998.0
2006-07-10 17:36:00,85.3,85.312,85.286,85.3,193600003.0
2006-07-10 17:37:00,85.306,85.307,85.281,85.294,131499999.0
2006-07-10 17:38:00,85.291,85.314,85.286,85.308,217499996.0
2006-07-10 17:39:00,85.305,85.305,85.267,85.279,99999999.0
2006-07-10 17:40:00,85.288,85.303,85.274,85.295,290800003.0
2006-07-10 17:41:00,85.303,85.309,85.266,85.278,243599998.0
2006-07-10 17:42:00,85.314,85.325,85.297,85.312,207099999.0
2006-07-10 17:43:00,85.306,85.322,85.292,85.317,81600000.0
2006-07-10 17:44:00,85.298,85.325,85.291,85.31,242500001.0
2006-07-10 17:45:00,85.282,85.311,85.282,85.311,189700002.0
2006-07-10 17:46:00,85.315,85.315,85.29,85.29,93999998.0
2006-07-10 17:47:00,85.281,85.323,85.281,85.323,173300001.0
2006-07-10 17:48:00,85.305,85.329,85.3,85.315,174600001.0
2006-07-10 17:49:00,85.315,85.317,85.285,85.295,138200002.0
2006-07-10 17:50:00,85.294,85.318,85.294,85.316,135799999.0
2006-07-10 17:51:00,85.313,85.313,85.276,85.282,243900000.0
2006-07-10 17:52:00,85.288,85.3,85.281,85.297,140699999.0
2006-07-10 17:53:00,85.298,85.298,85.264,85.271,264900000.0
2006-07-10 17:54:00,85.283,85.283,85.238,85.238,90000000.0
2006-07-10 17:55:00,85.232,85.271,85.232,85.262,133999998.0
2006-07-10 17:56:00,85.269,85.281,85.255,85.255,111599999.0
2006-07-10 17:57:00,85.246,85.263,85.23,85.237,108200001.0
2006-07-10 17:58:00,85.245,85.262,85.23,85.238,282900000.0
2006-07-10 17:59:00,85.266,85.271,85.238,85.238,240199997.0
2006-07-10 18:00:00,85.198,85.26,85.198,85.246,291200000.0
2006-07-10 18:01:00,85.249,85.269,85.236,85.242,1330199997.0
2006-07-10 18:02:00,85.256,85.264,85.231,85.247,1851999988.0
2006-07-10 18:03:00,85.226,85.256,85.218,85.243,2001799999.0
2006-07-10 18:04:00,85.231,85.259,85.225,85.248,1891799995.0
2006-07-10 18:05:00,85.232,85.266,85.228,85.262,1795699998.0
2006-07-10 18:06:00,85.254,85.281,85.254,85.273,1629899995.0
2006-07-10 18:07:00,85.25,85.291,85.25,85.266,1857999996.0
2006-07-10 18:08:00,85.32,85.35,85.3,85.33,1698999994.0
2006-07-10 18:09:00,85.277,85.301,85.271,85.283,1698999994.0
2006-07-10 18:10:00,85.257,85.279,85.254,85.254,1781200001.0
2006-07-10 18:11:00,85.273,85.296,85.255,85.271,1140599998.0
2006-07-10 18:12:00,85.271,85.296,85.259,85.269,1021300006.0
2006-07-10 18:13:00,85.282,85.3,85.265,85.271,1572299996.0
2006-07-10 18:14:00,85.272,85.296,85.268,85.289,1740399997.0
2006-07-10 18:15:00,85.33,85.35,85.31,85.32,1865100003.0
2006-07-10 18:16:00,85.266,85.297,85.265,85.28,1865100003.0
2006-07-10 18:17:00,85.282,85.288,85.261,85.27,557200001.0
2006-07-10 18:18:00,85.288,85.304,85.271,85.283,1208800001.0
2006-07-10 18:19:00,85.285,85.3,85.262,85.282,1889500010.0
2006-07-10 18:20:00,85.273,85.295,85.263,85.285,1462399987.0
2006-07-10 18:21:00,85.296,85.321,85.278,85.292,1794599995.0
2006-07-10 18:22:00,85.308,85.317,85.264,85.297,1588699992.0
2006-07-10 18:23:00,85.299,85.303,85.263,85.295,1839599995.0
2006-07-10 18:24:00,85.286,85.31,85.278,85.301,1632299993.0
2006-07-10 18:25:00,85.34,85.38,85.32,85.34,1667699999.0
2006-07-10 18:26:00,85.283,85.311,85.283,85.304,1667699999.0
2006-07-10 18:27:00,85.286,85.308,85.279,85.283,1368299997.0
2006-07-10 18:28:00,85.298,85.313,85.284,85.297,959200004.0
2006-07-10 18:29:00,85.3,85.305,85.275,85.29,1196100000.0
2006-07-10 18:30:00,85.277,85.305,85.275,85.298,672400000.0
2006-07-10 18:31:00,85.298,85.305,85.27,85.27,1127000003.0
2006-07-10 18:32:00,85.276,85.3,85.266,85.286,1453599994.0
2006-07-10 18:33:00,85.266,85.297,85.259,85.289,1675599994.0
2006-07-10 18:34:00,85.276,85.293,85.26,85.282,1899699994.0
2006-07-10 18:35:00,85.286,85.289,85.253,85.268,1498499997.0
2006-07-10 18:36:00,85.275,85.295,85.261,85.27,1657599997.0
2006-07-10 18:37:00,85.277,85.277,85.235,85.257,1174000003.0
2006-07-10 18:38:00,85.256,85.271,85.234,85.248,767699995.0
2006-07-10 18:39:00,85.227,85.264,85.224,85.251,407900001.0
2006-07-10 18:40:00,85.26,85.278,85.251,85.252,842000005.0
2006-07-10 18:41:00,85.261,85.281,85.248,85.263,695299993.0
2006-07-10 18:42:00,85.247,85.275,85.247,85.267,774199999.0
2006-07-10 18:43:00,85.268,85.274,85.241,85.254,1367699995.0
2006-07-10 18:44:00,85.262,85.274,85.237,85.237,718599999.0
2006-07-10 18:45:00,85.26,85.271,85.232,85.232,1261599999.0
2006-07-10 18:46:00,85.253,85.264,85.231,85.258,761499993.0
2006-07-10 18:47:00,85.255,85.257,85.231,85.241,543700002.0
2006-07-10 18:48:00,85.246,85.258,85.234,85.239,666200002.0
2006-07-10 18:49:00,85.255,85.261,85.233,85.257,865499998.0
2006-07-10 18:50:00,85.243,85.257,85.221,85.24,923999997.0
2006-07-10 18:51:00,85.228,85.248,85.223,85.242,573200001.0
2006-07-10 18:52:00,85.244,85.255,85.225,85.23,907099986.0
2006-07-10 18:53:00,85.224,85.248,85.201,85.225,1006199996.0
2006-07-10 18:54:00,85.235,85.24,85.212,85.24,826499998.0
2006-07-10 18:55:00,85.242,85.266,85.23,85.246,884199997.0
2006-07-10 18:56:00,85.249,85.276,85.245,85.258,630000004.0
2006-07-10 18:57:00,85.236,85.272,85.236,85.263,471299997.0
2006-07-10 18:58:00,85.263,85.291,85.243,85.257,1341500008.0
2006-07-10 18:59:00,85.294,85.306,85.28,85.292,824799993.0
2006-07-10 19:00:00,85.301,85.305,85.277,85.28,846099991.0
2006-07-10 19:01:00,85.275,85.295,85.263,85.282,537599997.0
2006-07-10 19:02:00,85.283,85.294,85.265,85.284,247500000.0
2006-07-10 19:03:00,85.29,85.296,85.247,85.249,708899999.0
2006-07-10 19:04:00,85.25,85.27,85.235,85.254,710699994.0
2006-07-10 19:05:00,85.267,85.276,85.248,85.258,314300003.0
2006-07-10 19:06:00,85.257,85.261,85.221,85.221,418399998.0
2006-07-10 19:07:00,85.245,85.255,85.227,85.231,1193799997.0
2006-07-10 19:08:00,85.241,85.261,85.223,85.242,1138499993.0
2006-07-10 19:09:00,85.226,85.266,85.222,85.253,682199993.0
2006-07-10 19:10:00,85.256,85.267,85.24,85.24,485399996.0
2006-07-10 19:11:00,85.25,85.275,85.25,85.273,165500000.0
2006-07-10 19:12:00,85.272,85.272,85.242,85.242,327199998.0
2006-07-10 19:13:00,85.24,85.267,85.225,85.255,403599997.0
2006-07-10 19:14:00,85.255,85.255,85.228,85.232,424599998.0
2006-07-10 19:15:00,85.242,85.242,85.207,85.219,776599994.0
2006-07-10 19:16:00,85.215,85.239,85.209,85.239,442599995.0
2006-07-10 19:17:00,85.233,85.256,85.232,85.25,646399998.0
2006-07-10 19:18:00,85.229,85.246,85.206,85.216,616400000.0
2006-07-10 19:19:00,85.242,85.244,85.212,85.226,566099993.0
2006-07-10 19:20:00,85.228,85.245,85.22,85.235,400299999.0
2006-07-10 19:21:00,85.232,85.257,85.223,85.245,304199998.0
2006-07-10 19:22:00,85.244,85.248,85.171,85.197,283300002.0
2006-07-10 19:23:00,85.256,85.257,85.224,85.237,1433899992.0
2006-07-10 19:24:00,85.254,85.276,85.24,85.25,850699996.0
2006-07-10 19:25:00,85.273,85.278,85.244,85.245,1013199999.0
2006-07-10 19:26:00,85.244,85.266,85.204,85.228,1127099995.0
2006-07-10 19:27:00,85.202,85.228,85.187,85.223,1011999992.0
2006-07-10 19:28:00,85.22,85.22,85.188,85.2,603500000.0
2006-07-10 19:29:00,85.207,85.21,85.179,85.198,650900004.0
2006-07-10 19:30:00,85.207,85.207,85.176,85.18,793399995.0
2006-07-10 19:31:00,85.19,85.192,85.163,85.163,478400001.0
2006-07-10 19:32:00,85.178,85.178,85.15,85.158,645500000.0
2006-07-10 19:33:00,85.175,85.18,85.155,85.168,680199994.0
2006-07-10 19:34:00,85.164,85.187,85.159,85.184,750199998.0
2006-07-10 19:35:00,85.175,85.188,85.155,85.177,955400000.0
2006-07-10 19:36:00,85.191,85.219,85.179,85.219,547399998.0
2006-07-10 19:37:00,85.21,85.23,85.201,85.23,262700001.0
2006-07-10 19:38:00,85.21,85.232,85.201,85.222,908799998.0
2006-07-10 19:39:00,85.215,85.23,85.189,85.207,993300000.0
2006-07-10 19:40:00,85.209,85.231,85.195,85.228,637199998.0
2006-07-10 19:41:00,85.235,85.245,85.21,85.231,865699995.0
2006-07-10 19:42:00,85.235,85.24,85.211,85.211,561999997.0
2006-07-10 19:43:00,85.232,85.237,85.212,85.212,380099998.0
2006-07-10 19:44:00,85.224,85.248,85.212,85.23,585000000.0
2006-07-10 19:45:00,85.21,85.24,85.21,85.24,573000003.0
2006-07-10 19:46:00,85.21,85.24,85.21,85.235,354400002.0
2006-07-10 19:47:00,85.23,85.24,85.211,85.218,219299997.0
2006-07-10 19:48:00,85.225,85.259,85.222,85.242,916799999.0
2006-07-10 19:49:00,85.261,85.288,85.247,85.272,618299996.0
2006-07-10 19:50:00,85.274,85.275,85.245,85.253,509699995.0
2006-07-10 19:51:00,85.243,85.265,85.242,85.262,219200000.0
2006-07-10 19:52:00,85.264,85.265,85.224,85.242,428999995.0
2006-07-10 19:53:00,85.257,85.257,85.231,85.239,546999994.0
2006-07-10 19:54:00,85.255,85.266,85.231,85.231,896100001.0
2006-07-10 19:55:00,85.237,85.256,85.218,85.244,373499998.0
2006-07-10 19:56:00,85.24,85.247,85.221,85.224,336499996.0
2006-07-10 19:57:00,85.241,85.257,85.232,85.237,354300002.0
2006-07-10 19:58:00,85.243,85.247,85.216,85.218,721399988.0
2006-07-10 19:59:00,85.215,85.245,85.212,85.235,857599993.0
2006-07-10 20:00:00,85.226,85.24,85.216,85.235,327600000.0
2006-07-10 20:01:00,85.212,85.247,85.212,85.243,653300000.0
2006-07-10 20:02:00,85.237,85.25,85.222,85.245,757499993.0
2006-07-10 20:03:00,85.248,85.262,85.237,85.237,383299998.0
2006-07-10 20:04:00,85.241,85.268,85.201,85.268,397799992.0
2006-07-10 20:05:00,85.265,85.265,85.221,85.233,676000004.0
2006-07-10 20:06:00,85.245,85.259,85.228,85.238,823100001.0
2006-07-10 20:07:00,85.255,85.262,85.227,85.241,887899992.0
2006-07-10 20:08:00,85.241,85.257,85.234,85.255,433099999.0
2006-07-10 20:09:00,85.253,85.261,85.231,85.232,542300004.0
2006-07-10 20:10:00,85.255,85.262,85.238,85.248,638299995.0
2006-07-10 20:11:00,85.249,85.264,85.231,85.234,601400001.0
2006-07-10 20:12:00,85.244,85.253,85.228,85.235,1498099993.0
2006-07-10 20:13:00,85.245,85.261,85.226,85.237,594699994.0
2006-07-10 20:14:00,85.262,85.262,85.201,85.228,452399997.0
2006-07-10 20:15:00,85.24,85.257,85.229,85.252,722600000.0
2006-07-10 20:16:00,85.251,85.259,85.224,85.229,725199996.0
2006-07-10 20:17:00,85.239,85.255,85.223,85.245,350300004.0
2006-07-10 20:18:00,85.247,85.256,85.234,85.247,104500000.0
2006-07-10 20:19:00,85.253,85.253,85.223,85.23,324900001.0
2006-07-10 20:20:00,85.245,85.272,85.231,85.259,766999995.0
2006-07-10 20:21:00,85.263,85.291,85.262,85.288,528999998.0
2006-07-10 20:22:00,85.274,85.288,85.252,85.276,707600003.0
2006-07-10 20:23:00,85.274,85.282,85.255,85.263,557500002.0
2006-07-10 20:24:00,85.254,85.285,85.254,85.282,490699999.0
2006-07-10 20:25:00,85.27,85.289,85.261,85.285,601099999.0
2006-07-10 20:26:00,85.276,85.29,85.258,85.28,487199998.0
2006-07-10 20:27:00,85.269,85.294,85.265,85.278,408299997.0
2006-07-10 20:28:00,85.278,85.295,85.264,85.268,1042599997.0
2006-07-10 20:29:00,85.268,85.288,85.254,85.271,1337299997.0
2006-07-10 20:30:00,85.26,85.286,85.255,85.273,1493500001.0
2006-07-10 20:31:00,85.279,85.279,85.252,85.262,1226499987.0
2006-07-10 20:32:00,85.277,85.279,85.246,85.248,1191600004.0
2006-07-10 20:33:00,85.25,85.265,85.232,85.263,511900005.0
2006-07-10 20:34:00,85.27,85.27,85.238,85.24,338500003.0
2006-07-10 20:35:00,85.265,85.265,85.232,85.232,487899999.0
2006-07-10 20:36:00,85.25,85.257,85.228,85.244,537000002.0
2006-07-10 20:37:00,85.25,85.266,85.231,85.24,594099996.0
2006-07-10 20:38:00,85.24,85.253,85.223,85.245,975000006.0
2006-07-10 20:39:00,85.248,85.255,85.229,85.229,689699997.0
2006-07-10 20:40:00,85.245,85.25,85.22,85.22,1529999992.0
2006-07-10 20:41:00,85.233,85.262,85.232,85.243,939499998.0
2006-07-10 20:42:00,85.245,85.269,85.236,85.268,1123100002.0
2006-07-10 20:43:00,85.265,85.275,85.247,85.249,804199996.0
2006-07-10 20:44:00,85.258,85.27,85.243,85.262,946799994.0
2006-07-10 20:45:00,85.271,85.273,85.236,85.27,571800003.0
2006-07-10 20:46:00,85.265,85.265,85.224,85.224,582300003.0
2006-07-10 20:47:00,85.235,85.252,85.228,85.245,1045699998.0
2006-07-10 20:48:00,85.245,85.255,85.224,85.23,634299999.0
2006-07-10 20:49:00,85.226,85.247,85.216,85.237,463999997.0
2006-07-10 20:50:00,85.24,85.245,85.194,85.226,1061000000.0
2006-07-10 20:51:00,85.224,85.248,85.223,85.247,462100006.0
2006-07-10 20:52:00,85.227,85.248,85.22,85.233,361699998.0
2006-07-10 20:53:00,85.235,85.245,85.217,85.217,1118200003.0
2006-07-10 20:54:00,85.204,85.247,85.204,85.235,467700000.0
2006-07-10 20:55:00,85.223,85.253,85.223,85.24,1189100005.0
2006-07-10 20:56:00,85.213,85.245,85.213,85.242,634600000.0
2006-07-10 20:57:00,85.244,85.244,85.213,85.221,750499999.0
2006-07-10 20:58:00,85.222,85.253,85.218,85.229,1369799991.0
2006-07-10 20:59:00,85.22,85.235,85.206,85.226,1212499994.0
2006-07-10 21:00:00,85.225,85.237,85.203,85.206,1257599992.0
2006-07-10 21:01:00,85.21,85.227,85.195,85.22,1086400005.0
2006-07-10 21:02:00,85.213,85.228,85.205,85.223,453299997.0
2006-07-10 21:03:00,85.225,85.234,85.207,85.215,411200000.0
2006-07-10 21:04:00,85.233,85.233,85.189,85.189,452599998.0
2006-07-10 21:05:00,85.18,85.23,85.18,85.23,705000002.0
2006-07-10 21:06:00,85.232,85.232,85.201,85.205,698799996.0
2006-07-10 21:07:00,85.195,85.22,85.178,85.21,697799996.0
2006-07-10 21:08:00,85.197,85.219,85.182,85.21,735499998.0
2006-07-10 21:09:00,85.202,85.227,85.19,85.207,272699998.0
2006-07-10 21:10:00,85.205,85.21,85.169,85.19,746500003.0
2006-07-10 21:11:00,85.201,85.238,85.201,85.229,576799993.0
2006-07-10 21:12:00,85.235,85.24,85.217,85.221,339700001.0
2006-07-10 21:13:00,85.23,85.232,85.201,85.205,464100000.0
2006-07-10 21:14:00,85.205,85.23,85.202,85.222,759999996.0
2006-07-10 21:15:00,85.204,85.237,85.2,85.228,761799999.0
2006-07-10 21:16:00,85.21,85.239,85.21,85.228,864799997.0
2006-07-10 21:17:00,85.21,85.23,85.194,85.22,1080799999.0
2006-07-10 21:18:00,85.207,85.229,85.187,85.229,595500004.0
2006-07-10 21:19:00,85.208,85.227,85.202,85.216,770999999.0
2006-07-10 21:20:00,85.214,85.251,85.205,85.248,1307500000.0
2006-07-10 21:21:00,85.232,85.25,85.224,85.245,907799995.0
2006-07-10 21:22:00,85.232,85.258,85.224,85.25,730200004.0
2006-07-10 21:23:00,85.255,85.258,85.224,85.237,857199999.0
2006-07-10 21:24:00,85.25,85.256,85.221,85.221,706200001.0
2006-07-10 21:25:00,85.221,85.255,85.218,85.243,1026499994.0
2006-07-10 21:26:00,85.226,85.255,85.225,85.245,436900001.0
2006-07-10 21:27:00,85.234,85.25,85.227,85.245,507599995.0
2006-07-10 21:28:00,85.227,85.255,85.227,85.234,308299998.0
2006-07-10 21:29:00,85.254,85.27,85.241,85.254,546900005.0
2006-07-10 21:30:00,85.261,85.268,85.232,85.232,428800002.0
2006-07-10 21:31:00,85.26,85.265,85.227,85.247,301499999.0
2006-07-10 21:32:00,85.246,85.27,85.243,85.262,387600003.0
2006-07-10 21:33:00,85.27,85.27,85.243,85.249,548299999.0
2006-07-10 21:34:00,85.275,85.275,85.25,85.25,179699999.0
2006-07-10 21:35:00,85.249,85.267,85.243,85.257,481400001.0
2006-07-10 21:36:00,85.25,85.291,85.25,85.285,403299998.0
2006-07-10 21:37:00,85.283,85.293,85.266,85.277,654400002.0
2006-07-10 21:38:00,85.292,85.292,85.266,85.266,201899998.0
2006-07-10 21:39:00,85.258,85.279,85.249,85.261,437199998.0
2006-07-10 21:40:00,85.248,85.258,85.218,85.225,480000001.0
2006-07-10 21:41:00,85.252,85.255,85.232,85.232,449999999.0
2006-07-10 21:42:00,85.241,85.246,85.204,85.212,398600001.0
2006-07-10 21:43:00,85.217,85.237,85.214,85.233,286700004.0
2006-07-10 21:44:00,85.229,85.247,85.21,85.232,795099998.0
2006-07-10 21:45:00,85.245,85.254,85.214,85.225,523099995.0
2006-07-10 21:46:00,85.243,85.25,85.21,85.21,231799999.0
2006-07-10 21:47:00,85.217,85.226,85.199,85.212,453800001.0
2006-07-10 21:48:00,85.218,85.233,85.19,85.219,593900000.0
2006-07-10 21:49:00,85.213,85.219,85.188,85.196,253400001.0
2006-07-10 21:50:00,85.212,85.225,85.195,85.206,150799998.0
2006-07-10 21:51:00,85.212,85.243,85.212,85.243,348499999.0
2006-07-10 21:52:00,85.243,85.244,85.227,85.229,184299999.0
2006-07-10 21:53:00,85.245,85.249,85.226,85.233,532800002.0
2006-07-10 21:54:00,85.208,85.241,85.208,85.233,349400001.0
2006-07-10 21:55:00,85.225,85.232,85.205,85.205,173600001.0
2006-07-10 21:56:00,85.212,85.24,85.209,85.228,242600001.0
2006-07-10 21:57:00,85.22,85.243,85.213,85.23,156400000.0
2006-07-10 21:58:00,85.233,85.243,85.219,85.226,261299993.0
2006-07-10 21:59:00,85.242,85.242,85.211,85.211,479400006.0
2006-07-10 22:00:00,85.205,85.222,85.194,85.209,526199998.0
2006-07-10 22:01:00,85.182,85.21,85.173,85.21,652399996.0
2006-07-10 22:02:00,85.183,85.216,85.157,85.168,803499995.0
2006-07-10 22:03:00,85.173,85.175,85.145,85.145,392599996.0
2006-07-10 22:04:00,85.146,85.19,85.146,85.187,584200000.0
2006-07-10 22:05:00,85.184,85.187,85.168,85.168,228200003.0
2006-07-10 22:06:00,85.166,85.207,85.162,85.207,224900000.0
2006-07-10 22:07:00,85.193,85.22,85.192,85.208,295800000.0
2006-07-10 22:08:00,85.186,85.203,85.182,85.196,170599997.0
2006-07-10 22:09:00,85.184,85.204,85.178,85.198,235400003.0
2006-07-10 22:10:00,85.21,85.217,85.19,85.19,159099998.0
2006-07-10 22:11:00,85.193,85.205,85.175,85.186,332100004.0
2006-07-10 22:12:00,85.205,85.205,85.179,85.188,458000001.0
2006-07-10 22:13:00,85.185,85.215,85.173,85.205,364799999.0
2006-07-10 22:14:00,85.203,85.21,85.18,85.18,277699999.0
2006-07-10 22:15:00,85.205,85.227,85.19,85.212,176699998.0
2006-07-10 22:16:00,85.228,85.228,85.188,85.205,548499998.0
2006-07-10 22:17:00,85.22,85.224,85.2,85.202,164500001.0
2006-07-10 22:18:00,85.199,85.217,85.187,85.213,462999994.0
2006-07-10 22:19:00,85.193,85.216,85.182,85.208,275500000.0
2006-07-10 22:20:00,85.193,85.221,85.188,85.205,268300002.0
2006-07-10 22:21:00,85.188,85.204,85.171,85.188,327699996.0
2006-07-10 22:22:00,85.188,85.195,85.17,85.17,337800002.0
2006-07-10 22:23:00,85.183,85.184,85.155,85.183,489799998.0
2006-07-10 22:24:00,85.183,85.194,85.164,85.164,313100002.0
2006-07-10 22:25:00,85.176,85.184,85.16,85.165,285600003.0
2006-07-10 22:26:00,85.162,85.18,85.155,85.175,235900002.0
2006-07-10 22:27:00,85.161,85.18,85.144,85.175,616699998.0
2006-07-10 22:28:00,85.176,85.187,85.156,85.187,429100000.0
2006-07-10 22:29:00,85.18,85.18,85.145,85.153,240500000.0
2006-07-10 22:30:00,85.145,85.163,85.133,85.163,122000000.0
2006-07-10 22:31:00,85.157,85.177,85.124,85.169,639500005.0
2006-07-10 22:32:00,85.172,85.173,85.143,85.147,267899998.0
2006-07-10 22:33:00,85.178,85.193,85.14,85.161,607499993.0
2006-07-10 22:34:00,85.174,85.182,85.154,85.182,523399995.0
2006-07-10 22:35:00,85.17,85.185,85.164,85.185,200700000.0
2006-07-10 22:36:00,85.177,85.226,85.177,85.222,326499998.0
2006-07-10 22:37:00,85.235,85.235,85.193,85.204,140199999.0
2006-07-10 22:38:00,85.219,85.235,85.198,85.229,93799999.0
2006-07-10 22:39:00,85.225,85.229,85.203,85.204,233099999.0
2006-07-10 22:40:00,85.22,85.23,85.2,85.207,296100002.0
2006-07-10 22:41:00,85.223,85.224,85.198,85.203,263899999.0
2006-07-10 22:42:00,85.202,85.224,85.188,85.19,211400000.0
2006-07-10 22:43:00,85.182,85.201,85.163,85.2,237399998.0
2006-07-10 22:44:00,85.188,85.209,85.167,85.182,336600001.0
2006-07-10 22:45:00,85.211,85.219,85.173,85.196,491099999.0
2006-07-10 22:46:00,85.19,85.218,85.173,85.2,243600000.0
2006-07-10 22:47:00,85.212,85.212,85.176,85.176,373700001.0
2006-07-10 22:48:00,85.196,85.216,85.182,85.205,316900000.0
2006-07-10 22:49:00,85.205,85.22,85.18,85.192,242499998.0
2006-07-10 22:50:00,85.185,85.215,85.176,85.215,160700001.0
2006-07-10 22:51:00,85.21,85.225,85.174,85.191,334499999.0
2006-07-10 22:52:00,85.21,85.22,85.19,85.197,164299999.0
2006-07-10 22:53:00,85.217,85.217,85.163,85.18,600100002.0
2006-07-10 22:54:00,85.196,85.196,85.159,85.171,246599998.0
2006-07-10 22:55:00,85.199,85.213,85.176,85.182,353199996.0
2006-07-10 22:56:00,85.21,85.217,85.185,85.193,173700000.0
2006-07-10 22:57:00,85.194,85.225,85.185,85.218,360799997.0
2006-07-10 22:58:00,85.221,85.234,85.181,85.216,172600001.0
2006-07-10 22:59:00,85.206,85.24,85.154,85.2,554600005.0
2006-07-10 23:00:00,85.255,85.275,85.23,85.249,274799997.0
2006-07-10 23:01:00,85.252,85.263,85.137,85.221,150299999.0
2006-07-10 23:02:00,85.28,85.301,85.257,85.28,248900000.0
2006-07-10 23:03:00,85.27,85.287,85.233,85.233,223799999.0
2006-07-10 23:04:00,85.226,85.308,85.207,85.277,177099998.0
2006-07-10 23:05:00,85.265,85.279,85.223,85.223,207300002.0
2006-07-10 23:06:00,85.195,85.291,85.195,85.281,310300002.0
2006-07-10 23:07:00,85.257,85.283,85.239,85.254,174000001.0
2006-07-10 23:08:00,85.267,85.282,85.233,85.233,203099997.0
2006-07-10 23:09:00,85.226,85.277,85.226,85.268,219399996.0
2006-07-10 23:10:00,85.245,85.267,85.224,85.238,282499999.0
2006-07-10 23:11:00,85.267,85.267,85.222,85.23,150900002.0
2006-07-10 23:12:00,85.245,85.292,85.238,85.265,192400000.0
2006-07-10 23:13:00,85.254,85.266,85.238,85.241,156499998.0
2006-07-10 23:14:00,85.265,85.3,85.247,85.27,275099998.0
2006-07-10 23:15:00,85.257,85.287,85.244,85.264,167900000.0
2006-07-10 23:16:00,85.253,85.291,85.235,85.269,223000002.0
2006-07-10 23:17:00,85.285,85.327,85.27,85.279,192999996.0
2006-07-10 23:18:00,85.312,85.371,85.282,85.321,194099999.0
2006-07-10 23:19:00,85.325,85.336,85.296,85.321,228399999.0
2006-07-10 23:20:00,85.297,85.338,85.287,85.315,237799997.0
2006-07-10 23:21:00,85.303,85.332,85.282,85.288,267399999.0
2006-07-10 23:22:00,85.297,85.35,85.291,85.332,193000002.0
2006-07-10 23:23:00,85.34,85.35,85.291,85.291,238500001.0
2006-07-10 23:24:00,85.304,85.346,85.271,85.303,187199998.0
2006-07-10 23:25:00,85.323,85.325,85.302,85.311,182100002.0
2006-07-10 23:26:00,85.319,85.329,85.293,85.293,108400001.0
2006-07-10 23:27:00,85.324,85.332,85.303,85.303,179499997.0
2006-07-10 23:28:00,85.31,85.343,85.307,85.319,68400001.0
2006-07-10 23:29:00,85.321,85.348,85.31,85.318,195400003.0
2006-07-10 23:30:00,85.33,85.34,85.307,85.307,148300000.0
2006-07-10 23:31:00,85.324,85.346,85.307,85.326,206099997.0
2006-07-10 23:32:00,85.31,85.337,85.304,85.337,154699997.0
2006-07-10 23:33:00,85.323,85.338,85.307,85.332,188799999.0
2006-07-10 23:34:00,85.315,85.347,85.304,85.323,363400000.0
2006-07-10 23:35:00,85.313,85.339,85.312,85.332,162400001.0
2006-07-10 23:36:00,85.322,85.348,85.321,85.34,251400002.0
2006-07-10 23:37:00,85.335,85.349,85.311,85.347,156500000.0
2006-07-10 23:38:00,85.343,85.355,85.322,85.322,138200000.0
2006-07-10 23:39:00,85.336,85.336,85.246,85.294,164700002.0
2006-07-10 23:40:00,85.317,85.337,85.302,85.319,255000000.0
2006-07-10 23:41:00,85.315,85.328,85.296,85.321,223800003.0
2006-07-10 23:42:00,85.322,85.325,85.303,85.308,262099996.0
2006-07-10 23:43:00,85.322,85.342,85.303,85.317,178100000.0
2006-07-10 23:44:00,85.308,85.32,85.299,85.315,218500002.0
2006-07-10 23:45:00,85.312,85.318,85.294,85.294,337899997.0
2006-07-10 23:46:00,85.302,85.318,85.286,85.307,259000002.0
2006-07-10 23:47:00,85.294,85.317,85.289,85.289,214699996.0
2006-07-10 23:48:00,85.313,85.333,85.303,85.318,87600001.0
2006-07-10 23:49:00,85.327,85.34,85.305,85.32,150200002.0
2006-07-10 23:50:00,85.312,85.34,85.312,85.335,122700001.0
2006-07-10 23:51:00,85.293,85.337,85.293,85.335,162500001.0
2006-07-10 23:52:00,85.325,85.337,85.303,85.332,223899999.0
2006-07-10 23:53:00,85.335,85.337,85.296,85.32,82700000.0
2006-07-10 23:54:00,85.317,85.333,85.312,85.326,96500003.0
2006-07-10 23:55:00,85.323,85.34,85.316,85.335,239799998.0
2006-07-10 23:56:00,85.335,85.34,85.32,85.328,167199996.0
2006-07-10 23:57:00,85.322,85.34,85.321,85.335,123399998.0
2006-07-10 23:58:00,85.333,85.335,85.314,85.314,270599999.0
2006-07-10 23:59:00,85.324,85.347,85.313,85.332,231700001.0
2006-07-11 00:00:00,85.328,85.348,85.321,85.338,188200003.0
2006-07-11 00:01:00,85.327,85.357,85.327,85.351,190800001.0
2006-07-11 00:02:00,85.338,85.35,85.32,85.343,126899999.0
2006-07-11 00:03:00,85.341,85.362,85.322,85.347,237699999.0
2006-07-11 00:04:00,85.344,85.358,85.32,85.349,226100002.0
2006-07-11 00:05:00,85.345,85.347,85.324,85.324,197300004.0
2006-07-11 00:06:00,85.336,85.354,85.324,85.351,118600001.0
2006-07-11 00:07:00,85.346,85.358,85.322,85.339,187700001.0
2006-07-11 00:08:00,85.35,85.352,85.33,85.334,237300000.0
2006-07-11 00:09:00,85.327,85.347,85.316,85.347,230299997.0
2006-07-11 00:10:00,85.324,85.354,85.317,85.354,279799996.0
2006-07-11 00:11:00,85.344,85.36,85.334,85.353,230999998.0
2006-07-11 00:12:00,85.338,85.355,85.332,85.346,192900000.0
2006-07-11 00:13:00,85.346,85.358,85.327,85.344,229299999.0
2006-07-11 00:14:00,85.355,85.375,85.347,85.363,238199996.0
2006-07-11 00:15:00,85.346,85.368,85.34,85.36,189499997.0
2006-07-11 00:16:00,85.348,85.36,85.34,85.355,219800003.0
2006-07-11 00:17:00,85.346,85.358,85.332,85.345,139100001.0
2006-07-11 00:18:00,85.35,85.355,85.328,85.328,332999998.0
2006-07-11 00:19:00,85.333,85.361,85.333,85.361,140199999.0
2006-07-11 00:20:00,85.365,85.383,85.351,85.367,210299998.0
2006-07-11 00:21:00,85.382,85.394,85.366,85.369,84700000.0
2006-07-11 00:22:00,85.366,85.387,85.365,85.383,238800002.0
2006-07-11 00:23:00,85.372,85.394,85.372,85.382,286000001.0
2006-07-11 00:24:00,85.347,85.372,85.342,85.36,196399999.0
2006-07-11 00:25:00,85.347,85.374,85.347,85.374,169199999.0
2006-07-11 00:26:00,85.36,85.383,85.354,85.366,131200002.0
2006-07-11 00:27:00,85.362,85.378,85.357,85.378,209599996.0
2006-07-11 00:28:00,85.36,85.385,85.352,85.372,260700000.0
2006-07-11 00:29:00,85.352,85.378,85.347,85.378,137500002.0
2006-07-11 00:30:00,85.376,85.389,85.361,85.361,131000000.0
2006-07-11 00:31:00,85.367,85.384,85.364,85.384,92799999.0
2006-07-11 00:32:00,85.369,85.389,85.357,85.378,274899998.0
2006-07-11 00:33:00,85.363,85.385,85.356,85.375,163200003.0
2006-07-11 00:34:00,85.375,85.38,85.356,85.356,152999997.0
2006-07-11 00:35:00,85.36,85.386,85.36,85.377,122900002.0
2006-07-11 00:36:00,85.377,85.377,85.352,85.365,267899995.0
2006-07-11 00:37:00,85.369,85.373,85.349,85.35,196800000.0
2006-07-11 00:38:00,85.375,85.38,85.343,85.356,243100000.0
2006-07-11 00:39:00,85.357,85.381,85.357,85.381,49700001.0
2006-07-11 00:40:00,85.364,85.385,85.351,85.37,233700004.0
2006-07-11 00:41:00,85.367,85.38,85.356,85.377,251999996.0
2006-07-11 00:42:00,85.347,85.385,85.347,85.373,266099999.0
2006-07-11 00:43:00,85.352,85.38,85.334,85.365,133199996.0
2006-07-11 00:44:00,85.356,85.377,85.356,85.373,111400000.0
2006-07-11 00:45:00,85.375,85.38,85.351,85.37,186999999.0
2006-07-11 00:46:00,85.377,85.38,85.357,85.361,167200002.0
2006-07-11 00:47:00,85.356,85.375,85.356,85.375,48400000.0
2006-07-11 00:48:00,85.373,85.387,85.355,85.373,162599998.0
2006-07-11 00:49:00,85.355,85.372,85.344,85.37,135099999.0
2006-07-11 00:50:00,85.376,85.376,85.343,85.343,258800002.0
2006-07-11 00:51:00,85.357,85.365,85.337,85.363,241500000.0
2006-07-11 00:52:00,85.366,85.376,85.354,85.36,112300000.0
2006-07-11 00:53:00,85.375,85.38,85.359,85.369,148099998.0
2006-07-11 00:54:00,85.366,85.388,85.365,85.381,213099999.0
2006-07-11 00:55:00,85.385,85.389,85.362,85.363,326999998.0
2006-07-11 00:56:00,85.375,85.38,85.358,85.358,99100000.0
2006-07-11 00:57:00,85.382,85.394,85.372,85.372,118700001.0
2006-07-11 00:58:00,85.377,85.39,85.372,85.382,148400000.0
2006-07-11 00:59:00,85.382,85.384,85.362,85.368,141999997.0
2006-07-11 01:00:00,85.373,85.397,85.371,85.392,340899999.0
2006-07-11 01:01:00,85.377,85.403,85.366,85.403,198600001.0
2006-07-11 01:02:00,85.392,85.401,85.375,85.382,149000000.0
2006-07-11 01:03:00,85.397,85.402,85.376,85.376,87100001.0
2006-07-11 01:04:00,85.392,85.409,85.386,85.405,198099999.0
2006-07-11 01:05:00,85.388,85.415,85.388,85.415,139000000.0
2006-07-11 01:06:00,85.404,85.418,85.384,85.412,176800001.0
2006-07-11 01:07:00,85.413,85.435,85.407,85.422,106500000.0
2006-07-11 01:08:00,85.415,85.449,85.408,85.437,298500004.0
2006-07-11 01:09:00,85.419,85.437,85.418,85.432,221900001.0
2006-07-11 01:10:00,85.429,85.437,85.413,85.425,183899998.0
2006-07-11 01:11:00,85.424,85.445,85.409,85.42,216300001.0
2006-07-11 01:12:00,85.422,85.422,85.387,85.387,87300000.0
2006-07-11 01:13:00,85.389,85.429,85.389,85.417,157799996.0
2006-07-11 01:14:00,85.415,85.432,85.398,85.409,209700001.0
2006-07-11 01:15:00,85.398,85.424,85.398,85.414,179799998.0
2006-07-11 01:16:00,85.403,85.423,85.402,85.42,123200000.0
2006-07-11 01:17:00,85.427,85.427,85.396,85.396,220600004.0
2006-07-11 01:18:00,85.398,85.43,85.391,85.418,244999996.0
2006-07-11 01:19:00,85.415,85.435,85.4,85.435,212400000.0
2006-07-11 01:20:00,85.404,85.43,85.404,85.425,198199998.0
2006-07-11 01:21:00,85.422,85.432,85.4,85.422,158900002.0
2006-07-11 01:22:00,85.407,85.426,85.4,85.416,217700001.0
2006-07-11 01:23:00,85.415,85.423,85.392,85.397,154000000.0
2006-07-11 01:24:00,85.422,85.438,85.409,85.409,122500002.0
2006-07-11 01:25:00,85.411,85.435,85.411,85.432,303900002.0
2006-07-11 01:26:00,85.438,85.44,85.406,85.426,227400000.0
2006-07-11 01:27:00,85.426,85.438,85.416,85.432,171900000.0
2006-07-11 01:28:00,85.432,85.432,85.404,85.404,181900000.0
2006-07-11 01:29:00,85.398,85.413,85.388,85.411,239300001.0
2006-07-11 01:30:00,85.385,85.413,85.365,85.378,183400000.0
2006-07-11 01:31:00,85.36,85.389,85.352,85.367,337400002.0
2006-07-11 01:32:00,85.363,85.382,85.35,85.358,334999995.0
2006-07-11 01:33:00,85.377,85.377,85.343,85.353,127000000.0
2006-07-11 01:34:00,85.342,85.36,85.315,85.336,303500005.0
2006-07-11 01:35:00,85.353,85.355,85.335,85.335,215800002.0
2006-07-11 01:36:00,85.357,85.357,85.327,85.327,194700001.0
2006-07-11 01:37:00,85.328,85.35,85.324,85.35,183000000.0
2006-07-11 01:38:00,85.327,85.353,85.321,85.346,222599999.0
2006-07-11 01:39:00,85.344,85.35,85.327,85.333,125799996.0
2006-07-11 01:40:00,85.363,85.371,85.337,85.338,201700002.0
2006-07-11 01:41:00,85.359,85.369,85.345,85.345,275699998.0
2006-07-11 01:42:00,85.373,85.378,85.354,85.356,181700000.0
2006-07-11 01:43:00,85.373,85.385,85.358,85.371,71200001.0
2006-07-11 01:44:00,85.361,85.385,85.357,85.377,143800002.0
2006-07-11 01:45:00,85.361,85.38,85.337,85.355,233800000.0
2006-07-11 01:46:00,85.355,85.361,85.334,85.361,208600001.0
2006-07-11 01:47:00,85.363,85.37,85.343,85.355,229900000.0
2006-07-11 01:48:00,85.351,85.36,85.331,85.334,200200000.0
2006-07-11 01:49:00,85.347,85.356,85.332,85.332,169099997.0
2006-07-11 01:50:00,85.345,85.358,85.322,85.344,192699999.0
2006-07-11 01:51:00,85.358,85.358,85.331,85.331,134100001.0
2006-07-11 01:52:00,85.334,85.358,85.33,85.353,225800001.0
2006-07-11 01:53:00,85.343,85.365,85.341,85.358,227700005.0
2006-07-11 01:54:00,85.352,85.367,85.331,85.336,217499998.0
2006-07-11 01:55:00,85.357,85.365,85.344,85.352,71399999.0
2006-07-11 01:56:00,85.313,85.337,85.294,85.309,162799999.0
2006-07-11 01:57:00,85.311,85.33,85.301,85.325,153200001.0
2006-07-11 01:58:00,85.327,85.336,85.311,85.328,158800002.0
2006-07-11 01:59:00,85.323,85.323,85.294,85.301,286899998.0
2006-07-11 02:00:00,85.304,85.317,85.293,85.317,148799996.0
2006-07-11 02:01:00,85.327,85.327,85.293,85.3,236100003.0
2006-07-11 02:02:00,85.309,85.325,85.287,85.309,199600000.0
2006-07-11 02:03:00,85.315,85.328,85.287,85.311,308399998.0
2006-07-11 02:04:00,85.325,85.329,85.299,85.329,250600002.0
2006-07-11 02:05:00,85.32,85.335,85.307,85.333,131399999.0
2006-07-11 02:06:00,85.314,85.331,85.309,85.323,122900000.0
2006-07-11 02:07:00,85.32,85.333,85.312,85.325,303299999.0
2006-07-11 02:08:00,85.325,85.333,85.311,85.311,233000003.0
2006-07-11 02:09:00,85.32,85.335,85.312,85.331,195600001.0
2006-07-11 02:10:00,85.327,85.335,85.314,85.317,167800000.0
2006-07-11 02:11:00,85.3,85.324,85.293,85.306,244100001.0
2006-07-11 02:12:00,85.286,85.304,85.283,85.295,295999999.0
2006-07-11 02:13:00,85.293,85.302,85.28,85.282,175999999.0
2006-07-11 02:14:00,85.289,85.313,85.284,85.287,188999996.0
2006-07-11 02:15:00,85.303,85.321,85.28,85.305,295599999.0
2006-07-11 02:16:00,85.299,85.335,85.299,85.335,192899998.0
2006-07-11 02:17:00,85.345,85.348,85.327,85.327,90100000.0
2006-07-11 02:18:00,85.337,85.349,85.316,85.334,234999998.0
2006-07-11 02:19:00,85.339,85.339,85.303,85.303,222899999.0
2006-07-11 02:20:00,85.331,85.334,85.311,85.319,129500000.0
2006-07-11 02:21:00,85.323,85.337,85.303,85.315,200299997.0
2006-07-11 02:22:00,85.307,85.333,85.307,85.325,94700000.0
2006-07-11 02:23:00,85.312,85.329,85.302,85.325,205700001.0
2006-07-11 02:24:00,85.322,85.334,85.304,85.314,123799998.0
2006-07-11 02:25:00,85.32,85.325,85.3,85.306,204799999.0
2006-07-11 02:26:00,85.31,85.333,85.309,85.326,162199999.0
2006-07-11 02:27:00,85.337,85.337,85.311,85.311,262999998.0
2006-07-11 02:28:00,85.32,85.339,85.316,85.338,195199999.0
2006-07-11 02:29:00,85.318,85.344,85.318,85.328,197099999.0
2006-07-11 02:30:00,85.349,85.358,85.325,85.349,83800000.0
2006-07-11 02:31:00,85.341,85.351,85.326,85.331,156200000.0
2006-07-11 02:32:00,85.342,85.353,85.324,85.329,236399998.0
2006-07-11 02:33:00,85.337,85.345,85.321,85.321,114600000.0
2006-07-11 02:34:00,85.308,85.347,85.308,85.347,151100001.0
2006-07-11 02:35:00,85.343,85.35,85.322,85.322,154100000.0
2006-07-11 02:36:00,85.352,85.355,85.331,85.331,148200003.0
2006-07-11 02:37:00,85.341,85.352,85.322,85.323,182899997.0
2006-07-11 02:38:00,85.336,85.36,85.331,85.347,306100004.0
2006-07-11 02:39:00,85.335,85.361,85.319,85.346,210500000.0
2006-07-11 02:40:00,85.342,85.357,85.333,85.352,136100000.0
2006-07-11 02:41:00,85.34,85.357,85.322,85.357,190000001.0
2006-07-11 02:42:00,85.351,85.351,85.323,85.323,211899999.0
2006-07-11 02:43:00,85.339,85.34,85.294,85.324,261999998.0
2006-07-11 02:44:00,85.35,85.35,85.327,85.327,126600000.0
2006-07-11 02:45:00,85.34,85.355,85.323,85.327,243500000.0
2006-07-11 02:46:00,85.339,85.355,85.314,85.34,254499996.0
2006-07-11 02:47:00,85.33,85.353,85.322,85.347,333099995.0
2006-07-11 02:48:00,85.324,85.34,85.322,85.339,181299996.0
2006-07-11 02:49:00,85.321,85.341,85.315,85.34,170800002.0
2006-07-11 02:50:00,85.323,85.347,85.318,85.335,227700000.0
2006-07-11 02:51:00,85.328,85.33,85.305,85.309,139299998.0
2006-07-11 02:52:00,85.307,85.337,85.307,85.33,182300001.0
2006-07-11 02:53:00,85.334,85.334,85.292,85.292,171899996.0
2006-07-11 02:54:00,85.298,85.319,85.279,85.298,134900002.0
2006-07-11 02:55:00,85.302,85.322,85.289,85.303,126299997.0
2006-07-11 02:56:00,85.282,85.302,85.277,85.291,204100000.0
2006-07-11 02:57:00,85.291,85.298,85.26,85.285,225899998.0
2006-07-11 02:58:00,85.283,85.313,85.277,85.3,255100000.0
2006-07-11 02:59:00,85.291,85.315,85.286,85.315,122600001.0
2006-07-11 03:00:00,85.311,85.319,85.295,85.306,118899999.0
2006-07-11 03:01:00,85.309,85.309,85.285,85.287,224600001.0
2006-07-11 03:02:00,85.291,85.3,85.273,85.282,115899996.0
2006-07-11 03:03:00,85.301,85.306,85.266,85.29,296599996.0
2006-07-11 03:04:00,85.311,85.327,85.306,85.324,93299998.0
2006-07-11 03:05:00,85.315,85.324,85.302,85.304,218899997.0
2006-07-11 03:06:00,85.309,85.325,85.308,85.324,182799999.0
2006-07-11 03:07:00,85.327,85.333,85.305,85.308,155800001.0
2006-07-11 03:08:00,85.326,85.326,85.297,85.309,228199997.0
2006-07-11 03:09:00,85.317,85.32,85.296,85.317,253600002.0
2006-07-11 03:10:00,85.324,85.349,85.315,85.331,194199998.0
2006-07-11 03:11:00,85.34,85.366,85.34,85.35,133400003.0
2006-07-11 03:12:00,85.34,85.355,85.313,85.332,257000002.0
2006-07-11 03:13:00,85.332,85.338,85.312,85.323,163699999.0
2006-07-11 03:14:00,85.331,85.331,85.288,85.288,291399996.0
2006-07-11 03:15:00,85.311,85.335,85.301,85.32,255100001.0
2006-07-11 03:16:00,85.313,85.339,85.308,85.339,209900002.0
2006-07-11 03:17:00,85.32,85.346,85.317,85.337,182499998.0
2006-07-11 03:18:00,85.332,85.345,85.318,85.33,190199997.0
2006-07-11 03:19:00,85.325,85.351,85.32,85.334,163500003.0
2006-07-11 03:20:00,85.331,85.35,85.314,85.333,217200000.0
2006-07-11 03:21:00,85.332,85.347,85.312,85.332,121800001.0
2006-07-11 03:22:00,85.347,85.358,85.339,85.354,215600000.0
2006-07-11 03:23:00,85.353,85.367,85.346,85.362,96700000.0
2006-07-11 03:24:00,85.34,85.36,85.331,85.35,266300000.0
2006-07-11 03:25:00,85.355,85.363,85.332,85.336,237599998.0
2006-07-11 03:26:00,85.354,85.37,85.337,85.338,209599998.0
2006-07-11 03:27:00,85.343,85.36,85.332,85.352,110099999.0
2006-07-11 03:28:00,85.361,85.373,85.341,85.341,198199999.0
2006-07-11 03:29:00,85.355,85.355,85.329,85.333,323000000.0
2006-07-11 03:30:00,85.367,85.411,85.364,85.38,182999999.0
2006-07-11 03:31:00,85.373,85.39,85.363,85.377,168600002.0
2006-07-11 03:32:00,85.367,85.371,85.344,85.353,232499998.0
2006-07-11 03:33:00,85.331,85.373,85.331,85.373,362600001.0
2006-07-11 03:34:00,85.356,85.403,85.354,85.403,139800000.0
2006-07-11 03:35:00,85.382,85.409,85.376,85.402,193200001.0
2006-07-11 03:36:00,85.401,85.401,85.374,85.379,210299998.0
2006-07-11 03:37:00,85.393,85.402,85.364,85.391,182099997.0
2006-07-11 03:38:00,85.366,85.383,85.36,85.366,126400000.0
2006-07-11 03:39:00,85.362,85.382,85.345,85.366,178500002.0
2006-07-11 03:40:00,85.366,85.384,85.353,85.369,261899999.0
2006-07-11 03:41:00,85.352,85.382,85.352,85.376,217699999.0
2006-07-11 03:42:00,85.374,85.38,85.352,85.38,168400002.0
2006-07-11 03:43:00,85.375,85.386,85.336,85.336,209400001.0
2006-07-11 03:44:00,85.377,85.395,85.362,85.378,231300001.0
2006-07-11 03:45:00,85.376,85.397,85.374,85.394,131000003.0
2006-07-11 03:46:00,85.399,85.418,85.384,85.386,224699998.0
2006-07-11 03:47:00,85.399,85.407,85.381,85.402,257299997.0
2006-07-11 03:48:00,85.386,85.398,85.375,85.384,159699999.0
2006-07-11 03:49:00,85.381,85.407,85.376,85.407,151899998.0
2006-07-11 03:50:00,85.393,85.415,85.367,85.398,98699999.0
2006-07-11 03:51:00,85.418,85.43,85.389,85.408,111199999.0
2006-07-11 03:52:00,85.404,85.418,85.389,85.416,159700002.0
2006-07-11 03:53:00,85.403,85.428,85.377,85.397,189700000.0
2006-07-11 03:54:00,85.404,85.413,85.39,85.392,112199998.0
2006-07-11 03:55:00,85.41,85.41,85.385,85.392,147400000.0
2006-07-11 03:56:00,85.378,85.405,85.374,85.388,282600003.0
2006-07-11 03:57:00,85.375,85.416,85.375,85.391,173599999.0
2006-07-11 03:58:00,85.383,85.404,85.383,85.4,128200000.0
2006-07-11 03:59:00,85.393,85.403,85.372,85.397,143600002.0
2006-07-11 04:00:00,85.384,85.402,85.361,85.395,222900000.0
2006-07-11 04:01:00,85.4,85.404,85.376,85.378,132800002.0
2006-07-11 04:02:00,85.394,85.412,85.379,85.383,178100003.0
2006-07-11 04:03:00,85.398,85.408,85.363,85.374,82299999.0
2006-07-11 04:04:00,85.352,85.366,85.327,85.358,178400002.0
2006-07-11 04:05:00,85.345,85.358,85.339,85.355,155800001.0
2006-07-11 04:06:00,85.326,85.353,85.323,85.325,116500000.0
2006-07-11 04:07:00,85.343,85.343,85.314,85.324,297600004.0
2006-07-11 04:08:00,85.301,85.327,85.301,85.32,182199996.0
2006-07-11 04:09:00,85.327,85.334,85.31,85.318,122900001.0
2006-07-11 04:10:00,85.336,85.345,85.314,85.345,111200001.0
2006-07-11 04:11:00,85.338,85.347,85.323,85.323,109899999.0
2006-07-11 04:12:00,85.345,85.346,85.325,85.325,220000000.0
2006-07-11 04:13:00,85.337,85.339,85.298,85.316,239299998.0
2006-07-11 04:14:00,85.346,85.359,85.338,85.34,198799995.0
2006-07-11 04:15:00,85.329,85.369,85.329,85.363,266499997.0
2006-07-11 04:16:00,85.356,85.375,85.349,85.364,239500001.0
2006-07-11 04:17:00,85.343,85.373,85.342,85.373,240700001.0
2006-07-11 04:18:00,85.374,85.374,85.33,85.334,245699995.0
2006-07-11 04:19:00,85.355,85.368,85.341,85.343,360899998.0
2006-07-11 04:20:00,85.343,85.363,85.343,85.363,98200000.0
2006-07-11 04:21:00,85.345,85.364,85.337,85.359,231000001.0
2006-07-11 04:22:00,85.351,85.351,85.319,85.321,159499998.0
2006-07-11 04:23:00,85.339,85.339,85.31,85.31,105600000.0
2006-07-11 04:24:00,85.319,85.334,85.297,85.321,189700001.0
2006-07-11 04:25:00,85.307,85.33,85.307,85.317,124300000.0
2006-07-11 04:26:00,85.303,85.32,85.299,85.315,153799996.0
2006-07-11 04:27:00,85.318,85.324,85.297,85.318,152599999.0
2006-07-11 04:28:00,85.302,85.325,85.302,85.325,180199998.0
2006-07-11 04:29:00,85.305,85.326,85.295,85.312,301200000.0
2006-07-11 04:30:00,85.313,85.313,85.291,85.297,205900000.0
2006-07-11 04:31:00,85.317,85.317,85.276,85.28,185800001.0
2006-07-11 04:32:00,85.281,85.295,85.264,85.285,176299998.0
2006-07-11 04:33:00,85.27,85.291,85.253,85.283,217100001.0
2006-07-11 04:34:00,85.264,85.3,85.264,85.277,148099998.0
2006-07-11 04:35:00,85.291,85.313,85.276,85.292,101000000.0
2006-07-11 04:36:00,85.321,85.334,85.308,85.32,182599999.0
2006-07-11 04:37:00,85.286,85.323,85.286,85.323,199200000.0
2006-07-11 04:38:00,85.337,85.348,85.324,85.344,181600001.0
2006-07-11 04:39:00,85.324,85.347,85.315,85.33,294299998.0
2006-07-11 04:40:00,85.335,85.366,85.335,85.366,190299999.0
2006-07-11 04:41:00,85.354,85.367,85.341,85.357,182600002.0
2006-07-11 04:42:00,85.358,85.358,85.315,85.329,205599998.0
2006-07-11 04:43:00,85.325,85.358,85.325,85.345,316099997.0
2006-07-11 04:44:00,85.339,85.352,85.32,85.34,208400003.0
2006-07-11 04:45:00,85.333,85.349,85.318,85.324,175200000.0
2006-07-11 04:46:00,85.326,85.326,85.3,85.31,157199999.0
2006-07-11 04:47:00,85.3,85.323,85.3,85.314,178100001.0
2006-07-11 04:48:00,85.29,85.305,85.278,85.305,179700002.0
2006-07-11 04:49:00,85.3,85.31,85.28,85.296,116300001.0
2006-07-11 04:50:00,85.284,85.307,85.284,85.3,153400000.0
2006-07-11 04:51:00,85.305,85.305,85.278,85.278,257399998.0
2006-07-11 04:52:00,85.309,85.312,85.286,85.291,175200000.0
2006-07-11 04:53:00,85.305,85.306,85.283,85.285,287700004.0
2006-07-11 04:54:00,85.297,85.306,85.274,85.291,223200002.0
2006-07-11 04:55:00,85.302,85.312,85.282,85.282,194599997.0
2006-07-11 04:56:00,85.297,85.309,85.297,85.309,108799998.0
2006-07-11 04:57:00,85.316,85.323,85.295,85.307,107100000.0
2006-07-11 04:58:00,85.328,85.328,85.292,85.292,213699997.0
2006-07-11 04:59:00,85.305,85.324,85.305,85.318,138400002.0
2006-07-11 05:00:00,85.326,85.33,85.311,85.32,254300002.0
2006-07-11 05:01:00,85.313,85.326,85.296,85.318,155600000.0
2006-07-11 05:02:00,85.326,85.344,85.32,85.337,220900000.0
2006-07-11 05:03:00,85.315,85.331,85.301,85.331,179800001.0
2006-07-11 05:04:00,85.327,85.327,85.307,85.327,190600000.0
2006-07-11 05:05:00,85.31,85.332,85.289,85.329,211699997.0
2006-07-11 05:06:00,85.319,85.35,85.319,85.34,325499993.0
2006-07-11 05:07:00,85.347,85.347,85.311,85.311,218199999.0
2006-07-11 05:08:00,85.32,85.343,85.318,85.335,145399999.0
2006-07-11 05:09:00,85.335,85.344,85.314,85.336,267099997.0
2006-07-11 05:10:00,85.32,85.346,85.319,85.34,172799997.0
2006-07-11 05:11:00,85.314,85.348,85.296,85.296,222299997.0
2006-07-11 05:12:00,85.341,85.35,85.32,85.325,208299997.0
2006-07-11 05:13:00,85.32,85.34,85.318,85.34,118500001.0
2006-07-11 05:14:00,85.333,85.333,85.303,85.31,147799999.0
2006-07-11 05:15:00,85.313,85.335,85.307,85.307,149999998.0
2006-07-11 05:16:00,85.306,85.327,85.282,85.311,173599999.0
2006-07-11 05:17:00,85.317,85.324,85.296,85.324,193599998.0
2006-07-11 05:18:00,85.309,85.332,85.306,85.323,118099998.0
2006-07-11 05:19:00,85.33,85.346,85.319,85.32,124500000.0
2006-07-11 05:20:00,85.322,85.34,85.31,85.329,170100003.0
2006-07-11 05:21:00,85.33,85.347,85.311,85.332,194700001.0
2006-07-11 05:22:00,85.33,85.345,85.309,85.34,288699999.0
2006-07-11 05:23:00,85.32,85.352,85.318,85.333,172800002.0
2006-07-11 05:24:00,85.328,85.331,85.308,85.314,225800000.0
2006-07-11 05:25:00,85.311,85.332,85.311,85.325,253900004.0
2006-07-11 05:26:00,85.3,85.317,85.299,85.315,131999998.0
2006-07-11 05:27:00,85.305,85.32,85.286,85.31,133499999.0
2006-07-11 05:28:00,85.323,85.333,85.295,85.316,157299999.0
2006-07-11 05:29:00,85.334,85.351,85.314,85.328,278299998.0
2006-07-11 05:30:00,85.35,85.377,85.348,85.368,190300000.0
2006-07-11 05:31:00,85.367,85.386,85.349,85.374,186699998.0
2006-07-11 05:32:00,85.342,85.365,85.342,85.356,170999996.0
2006-07-11 05:33:00,85.36,85.365,85.342,85.35,149599999.0
2006-07-11 05:34:00,85.36,85.368,85.336,85.354,138800001.0
2006-07-11 05:35:00,85.354,85.382,85.353,85.382,166799996.0
2006-07-11 05:36:00,85.35,85.369,85.33,85.351,178600003.0
2006-07-11 05:37:00,85.324,85.358,85.324,85.355,207700001.0
2006-07-11 05:38:00,85.354,85.377,85.343,85.377,264299999.0
2006-07-11 05:39:00,85.364,85.383,85.351,85.352,139600000.0
2006-07-11 05:40:00,85.373,85.375,85.344,85.35,182899998.0
2006-07-11 05:41:00,85.358,85.37,85.345,85.365,249499995.0
2006-07-11 05:42:00,85.372,85.378,85.352,85.352,165299998.0
2006-07-11 05:43:00,85.355,85.375,85.355,85.375,112600000.0
2006-07-11 05:44:00,85.374,85.38,85.337,85.361,164900000.0
2006-07-11 05:45:00,85.365,85.388,85.36,85.388,132000000.0
2006-07-11 05:46:00,85.356,85.383,85.356,85.383,136099997.0
2006-07-11 05:47:00,85.361,85.388,85.356,85.385,188299999.0
2006-07-11 05:48:00,85.375,85.393,85.356,85.393,110500001.0
2006-07-11 05:49:00,85.398,85.414,85.382,85.382,181000000.0
2006-07-11 05:50:00,85.413,85.422,85.402,85.404,227599996.0
2006-07-11 05:51:00,85.404,85.428,85.389,85.428,153200000.0
2006-07-11 05:52:00,85.404,85.423,85.388,85.416,174500001.0
2006-07-11 05:53:00,85.39,85.41,85.37,85.39,238899998.0
2006-07-11 05:54:00,85.375,85.413,85.375,85.408,263599998.0
2006-07-11 05:55:00,85.412,85.413,85.384,85.384,123999999.0
2006-07-11 05:56:00,85.41,85.41,85.39,85.39,156900002.0
2006-07-11 05:57:00,85.412,85.412,85.383,85.393,233600002.0
2006-07-11 05:58:00,85.401,85.422,85.397,85.407,154899998.0
2006-07-11 05:59:00,85.427,85.428,85.404,85.404,108400001.0
2006-07-11 06:00:00,85.42,85.43,85.402,85.403,177099999.0
2006-07-11 06:01:00,85.43,85.43,85.407,85.41,278199997.0
2006-07-11 06:02:00,85.408,85.438,85.408,85.435,120899997.0
2006-07-11 06:03:00,85.409,85.433,85.408,85.429,291100000.0
2006-07-11 06:04:00,85.424,85.427,85.397,85.409,275600000.0
2006-07-11 06:05:00,85.42,85.42,85.394,85.404,129099998.0
2006-07-11 06:06:00,85.412,85.42,85.392,85.407,107900000.0
2006-07-11 06:07:00,85.404,85.426,85.397,85.414,140799997.0
2006-07-11 06:08:00,85.404,85.418,85.386,85.412,164300000.0
2006-07-11 06:09:00,85.391,85.416,85.389,85.416,177600002.0
2006-07-11 06:10:00,85.417,85.42,85.398,85.415,114299999.0
2006-07-11 06:11:00,85.406,85.423,85.4,85.423,113499998.0
2006-07-11 06:12:00,85.41,85.43,85.404,85.43,170000000.0
2006-07-11 06:13:00,85.423,85.428,85.394,85.405,213999999.0
2006-07-11 06:14:00,85.416,85.425,85.384,85.384,212699998.0
2006-07-11 06:15:00,85.391,85.414,85.387,85.414,165499999.0
2006-07-11 06:16:00,85.413,85.42,85.394,85.399,166500001.0
2006-07-11 06:17:00,85.402,85.423,85.399,85.412,132000000.0
2006-07-11 06:18:00,85.422,85.426,85.396,85.396,197000005.0
2006-07-11 06:19:00,85.397,85.424,85.384,85.407,142700002.0
2006-07-11 06:20:00,85.398,85.425,85.398,85.417,186700001.0
2006-07-11 06:21:00,85.415,85.418,85.394,85.405,175200001.0
2006-07-11 06:22:00,85.404,85.419,85.394,85.415,327399998.0
2006-07-11 06:23:00,85.413,85.423,85.398,85.405,143899998.0
2006-07-11 06:24:00,85.423,85.424,85.396,85.406,239699999.0
2006-07-11 06:25:00,85.42,85.435,85.417,85.428,231500001.0
2006-07-11 06:26:00,85.398,85.423,85.398,85.423,144500000.0
2006-07-11 06:27:00,85.412,85.435,85.412,85.427,191500001.0
2006-07-11 06:28:00,85.423,85.439,85.419,85.431,151699998.0
2006-07-11 06:29:00,85.409,85.431,85.395,85.428,163499999.0
2006-07-11 06:30:00,85.412,85.437,85.412,85.435,193700001.0
2006-07-11 06:31:00,85.437,85.451,85.42,85.428,119699999.0
2006-07-11 06:32:00,85.431,85.454,85.421,85.443,149699999.0
2006-07-11 06:33:00,85.442,85.446,85.424,85.425,188499999.0
2006-07-11 06:34:00,85.419,85.453,85.419,85.437,210999999.0
2006-07-11 06:35:00,85.419,85.44,85.413,85.44,174599999.0
2006-07-11 06:36:00,85.417,85.433,85.413,85.427,111399999.0
2006-07-11 06:37:00,85.427,85.441,85.414,85.424,95099999.0
2006-07-11 06:38:00,85.431,85.466,85.431,85.451,245399998.0
2006-07-11 06:39:00,85.447,85.454,85.43,85.438,261399999.0
2006-07-11 06:40:00,85.46,85.463,85.436,85.436,303100004.0
2006-07-11 06:41:00,85.455,85.46,85.434,85.443,201199996.0
2006-07-11 06:42:00,85.441,85.453,85.422,85.437,226799999.0
2006-07-11 06:43:00,85.443,85.457,85.437,85.452,170300000.0
2006-07-11 06:44:00,85.45,85.461,85.429,85.441,251999997.0
2006-07-11 06:45:00,85.436,85.453,85.428,85.445,111399999.0
2006-07-11 06:46:00,85.448,85.46,85.439,85.455,216699999.0
2006-07-11 06:47:00,85.442,85.472,85.439,85.451,102700000.0
2006-07-11 06:48:00,85.424,85.456,85.424,85.444,154499999.0
2006-07-11 06:49:00,85.442,85.45,85.421,85.43,194000000.0
2006-07-11 06:50:00,85.44,85.45,85.422,85.431,150699999.0
2006-07-11 06:51:00,85.45,85.45,85.426,85.43,111800001.0
2006-07-11 06:52:00,85.434,85.446,85.415,85.434,250300004.0
2006-07-11 06:53:00,85.425,85.447,85.423,85.435,227399998.0
2006-07-11 06:54:00,85.431,85.449,85.425,85.449,256700000.0
2006-07-11 06:55:00,85.448,85.458,85.435,85.442,133299999.0
2006-07-11 06:56:00,85.456,85.458,85.428,85.445,204699997.0
2006-07-11 06:57:00,85.443,85.458,85.432,85.449,169899999.0
2006-07-11 06:58:00,85.432,85.447,85.416,85.428,164500000.0
2006-07-11 06:59:00,85.431,85.448,85.414,85.433,127099998.0
2006-07-11 07:00:00,85.424,85.44,85.417,85.439,211800002.0
2006-07-11 07:01:00,85.418,85.437,85.416,85.433,118300000.0
2006-07-11 07:02:00,85.422,85.448,85.418,85.448,248699998.0
2006-07-11 07:03:00,85.443,85.443,85.416,85.44,140599998.0
2006-07-11 07:04:00,85.44,85.458,85.433,85.458,117200000.0
2006-07-11 07:05:00,85.461,85.466,85.44,85.444,162399999.0
2006-07-11 07:06:00,85.446,85.466,85.446,85.459,165100001.0
2006-07-11 07:07:00,85.437,85.455,85.41,85.453,178699996.0
2006-07-11 07:08:00,85.442,85.455,85.419,85.426,188699997.0
2006-07-11 07:09:00,85.43,85.448,85.412,85.431,119000002.0
2006-07-11 07:10:00,85.45,85.45,85.42,85.42,158500001.0
2006-07-11 07:11:00,85.441,85.442,85.416,85.416,202599999.0
2006-07-11 07:12:00,85.401,85.425,85.399,85.416,219899998.0
2006-07-11 07:13:00,85.39,85.41,85.385,85.398,143699999.0
2006-07-11 07:14:00,85.396,85.408,85.384,85.395,221700000.0
2006-07-11 07:15:00,85.394,85.403,85.368,85.378,184799999.0
2006-07-11 07:16:00,85.352,85.407,85.352,85.396,255200002.0
2006-07-11 07:17:00,85.397,85.403,85.378,85.382,168099996.0
2006-07-11 07:18:00,85.385,85.398,85.367,85.386,245499999.0
2006-07-11 07:19:00,85.382,85.407,85.372,85.407,311799999.0
2006-07-11 07:20:00,85.387,85.404,85.378,85.396,187300001.0
2006-07-11 07:21:00,85.378,85.406,85.374,85.393,160700000.0
2006-07-11 07:22:00,85.392,85.401,85.37,85.401,138300000.0
2006-07-11 07:23:00,85.372,85.398,85.37,85.389,190600003.0
2006-07-11 07:24:00,85.395,85.395,85.356,85.381,182800000.0
2006-07-11 07:25:00,85.369,85.386,85.364,85.38,298400002.0
2006-07-11 07:26:00,85.378,85.378,85.344,85.357,346299996.0
2006-07-11 07:27:00,85.364,85.387,85.36,85.379,133199999.0
2006-07-11 07:28:00,85.365,85.389,85.362,85.379,244700000.0
2006-07-11 07:29:00,85.386,85.386,85.361,85.361,198299998.0
2006-07-11 07:30:00,85.379,85.386,85.354,85.37,303499994.0
2006-07-11 07:31:00,85.371,85.382,85.353,85.364,214100000.0
2006-07-11 07:32:00,85.37,85.395,85.364,85.379,157199999.0
2006-07-11 07:33:00,85.363,85.383,85.354,85.381,160300001.0
2006-07-11 07:34:00,85.386,85.386,85.361,85.365,217600001.0
2006-07-11 07:35:00,85.36,85.393,85.359,85.393,385799998.0
2006-07-11 07:36:00,85.405,85.408,85.373,85.375,249400000.0
2006-07-11 07:37:00,85.387,85.393,85.371,85.382,115200001.0
2006-07-11 07:38:00,85.38,85.4,85.365,85.378,212900001.0
2006-07-11 07:39:00,85.404,85.448,85.386,85.448,123100001.0
2006-07-11 07:40:00,85.438,85.438,85.414,85.43,154399998.0
2006-07-11 07:41:00,85.419,85.432,85.405,85.42,96099999.0
2006-07-11 07:42:00,85.415,85.425,85.399,85.4,88800000.0
2006-07-11 07:43:00,85.423,85.425,85.403,85.41,173400000.0
2006-07-11 07:44:00,85.424,85.441,85.407,85.432,229899995.0
2006-07-11 07:45:00,85.401,85.432,85.4,85.413,220800002.0
2006-07-11 07:46:00,85.4,85.42,85.371,85.403,164800000.0
2006-07-11 07:47:00,85.416,85.418,85.392,85.402,202499999.0
2006-07-11 07:48:00,85.412,85.419,85.391,85.407,148200001.0
2006-07-11 07:49:00,85.423,85.429,85.399,85.4,296500000.0
2006-07-11 07:50:00,85.393,85.413,85.35,85.382,247999999.0
2006-07-11 07:51:00,85.405,85.405,85.39,85.39,103599999.0
2006-07-11 07:52:00,85.406,85.409,85.375,85.397,92399998.0
2006-07-11 07:53:00,85.397,85.418,85.38,85.418,152300001.0
2006-07-11 07:54:00,85.389,85.408,85.383,85.387,145799999.0
2006-07-11 07:55:00,85.385,85.402,85.38,85.401,276099996.0
2006-07-11 07:56:00,85.381,85.397,85.362,85.386,280600006.0
2006-07-11 07:57:00,85.375,85.407,85.375,85.407,173599997.0
2006-07-11 07:58:00,85.4,85.401,85.376,85.384,133099997.0
2006-07-11 07:59:00,85.4,85.424,85.383,85.408,39900000.0
2006-07-11 08:00:00,85.446,85.457,85.436,85.441,127000000.0
2006-07-11 08:01:00,85.446,85.462,85.426,85.449,156999998.0
2006-07-11 08:02:00,85.451,85.456,85.431,85.431,201499999.0
2006-07-11 08:03:00,85.44,85.453,85.426,85.43,140000000.0
2006-07-11 08:04:00,85.446,85.456,85.427,85.432,202399997.0
2006-07-11 08:05:00,85.445,85.445,85.41,85.418,247900003.0
2006-07-11 08:06:00,85.441,85.448,85.425,85.425,183799998.0
2006-07-11 08:07:00,85.418,85.442,85.394,85.411,373200003.0
2006-07-11 08:08:00,85.406,85.414,85.391,85.397,189899997.0
2006-07-11 08:09:00,85.389,85.427,85.389,85.427,233800000.0
2006-07-11 08:10:00,85.419,85.419,85.382,85.401,214400002.0
2006-07-11 08:11:00,85.401,85.415,85.385,85.385,230500003.0
2006-07-11 08:12:00,85.398,85.424,85.383,85.409,210399998.0
2006-07-11 08:13:00,85.413,85.426,85.4,85.425,218500003.0
2006-07-11 08:14:00,85.437,85.441,85.414,85.428,140899999.0
2006-07-11 08:15:00,85.431,85.439,85.405,85.425,146400000.0
2006-07-11 08:16:00,85.431,85.442,85.412,85.425,220800003.0
2006-07-11 08:17:00,85.426,85.44,85.412,85.428,230099999.0
2006-07-11 08:18:00,85.429,85.434,85.417,85.418,129200002.0
2006-07-11 08:19:00,85.43,85.462,85.43,85.46,138800000.0
2006-07-11 08:20:00,85.466,85.466,85.428,85.442,190299999.0
2006-07-11 08:21:00,85.463,85.465,85.43,85.43,311299997.0
2006-07-11 08:22:00,85.438,85.46,85.43,85.454,179900000.0
2006-07-11 08:23:00,85.433,85.475,85.433,85.475,164399999.0
2006-07-11 08:24:00,85.471,85.471,85.444,85.448,180199997.0
2006-07-11 08:25:00,85.438,85.472,85.415,85.454,207700000.0
2006-07-11 08:26:00,85.47,85.47,85.445,85.449,87599998.0
2006-07-11 08:27:00,85.461,85.461,85.426,85.426,134400000.0
2006-07-11 08:28:00,85.429,85.464,85.429,85.451,253100000.0
2006-07-11 08:29:00,85.445,85.445,85.413,85.426,122000000.0
2006-07-11 08:30:00,85.435,85.444,85.418,85.426,250299999.0
2006-07-11 08:31:00,85.418,85.449,85.418,85.432,200400000.0
2006-07-11 08:32:00,85.426,85.426,85.39,85.39,192099999.0
2006-07-11 08:33:00,85.4,85.424,85.4,85.413,267599998.0
2006-07-11 08:34:00,85.39,85.427,85.39,85.422,127299999.0
2006-07-11 08:35:00,85.418,85.445,85.413,85.435,206399999.0
2006-07-11 08:36:00,85.43,85.448,85.427,85.43,222400001.0
2006-07-11 08:37:00,85.453,85.468,85.43,85.468,126100001.0
2006-07-11 08:38:00,85.467,85.487,85.452,85.487,238000001.0
2006-07-11 08:39:00,85.466,85.485,85.457,85.479,167800001.0
2006-07-11 08:40:00,85.471,85.482,85.453,85.459,203899997.0
2006-07-11 08:41:00,85.47,85.484,85.447,85.447,101500000.0
2006-07-11 08:42:00,85.475,85.483,85.457,85.475,209400001.0
2006-07-11 08:43:00,85.46,85.486,85.458,85.458,158599998.0
2006-07-11 08:44:00,85.467,85.494,85.464,85.477,318299998.0
2006-07-11 08:45:00,85.476,85.477,85.458,85.46,144599999.0
2006-07-11 08:46:00,85.446,85.465,85.438,85.454,220199999.0
2006-07-11 08:47:00,85.452,85.463,85.434,85.434,280399996.0
2006-07-11 08:48:00,85.448,85.462,85.433,85.441,177100004.0
2006-07-11 08:49:00,85.435,85.456,85.421,85.456,224399998.0
2006-07-11 08:50:00,85.454,85.454,85.392,85.392,126400001.0
2006-07-11 08:51:00,85.399,85.409,85.375,85.375,274599999.0
2006-07-11 08:52:00,85.381,85.405,85.373,85.38,248099997.0
2006-07-11 08:53:00,85.364,85.396,85.358,85.389,213599999.0
2006-07-11 08:54:00,85.385,85.398,85.347,85.386,288800003.0
2006-07-11 08:55:00,85.384,85.41,85.375,85.402,271999999.0
2006-07-11 08:56:00,85.392,85.411,85.382,85.411,272600000.0
2006-07-11 08:57:00,85.394,85.412,85.379,85.395,132700001.0
2006-07-11 08:58:00,85.386,85.386,85.364,85.364,237499996.0
2006-07-11 08:59:00,85.385,85.4,85.372,85.395,268000005.0
2006-07-11 09:00:00,85.392,85.4,85.366,85.369,252600004.0
2006-07-11 09:01:00,85.386,85.393,85.367,85.367,122099999.0
2006-07-11 09:02:00,85.407,85.422,85.399,85.399,160100000.0
2006-07-11 09:03:00,85.398,85.415,85.383,85.405,318299996.0
2006-07-11 09:04:00,85.385,85.429,85.385,85.417,204400001.0
2006-07-11 09:05:00,85.415,85.428,85.396,85.402,168800000.0
2006-07-11 09:06:00,85.415,85.422,85.395,85.409,249999999.0
2006-07-11 09:07:00,85.398,85.433,85.394,85.433,122400000.0
2006-07-11 09:08:00,85.442,85.453,85.431,85.453,205599997.0
2006-07-11 09:09:00,85.445,85.467,85.431,85.467,148699998.0
2006-07-11 09:10:00,85.451,85.467,85.424,85.435,111400000.0
2006-07-11 09:11:00,85.435,85.452,85.412,85.443,155699998.0
2006-07-11 09:12:00,85.456,85.458,85.425,85.425,231700002.0
2006-07-11 09:13:00,85.449,85.481,85.449,85.475,57700000.0
2006-07-11 09:14:00,85.484,85.499,85.458,85.458,147400001.0
2006-07-11 09:15:00,85.469,85.479,85.452,85.463,165799999.0
2006-07-11 09:16:00,85.474,85.491,85.463,85.47,141099999.0
2006-07-11 09:17:00,85.478,85.496,85.469,85.49,207900002.0
2006-07-11 09:18:00,85.483,85.483,85.458,85.458,160900002.0
2006-07-11 09:19:00,85.461,85.484,85.447,85.464,166100002.0
2006-07-11 09:20:00,85.471,85.48,85.447,85.462,200599998.0
2006-07-11 09:21:00,85.475,85.489,85.438,85.455,101000000.0
2006-07-11 09:22:00,85.466,85.486,85.454,85.467,207199999.0
2006-07-11 09:23:00,85.446,85.466,85.441,85.463,152699998.0
2006-07-11 09:24:00,85.443,85.461,85.416,85.417,180799998.0
2006-07-11 09:25:00,85.447,85.46,85.425,85.44,122099999.0
2006-07-11 09:26:00,85.448,85.471,85.444,85.462,221399999.0
2006-07-11 09:27:00,85.448,85.467,85.432,85.467,157900000.0
2006-07-11 09:28:00,85.459,85.497,85.459,85.497,189000001.0
2006-07-11 09:29:00,85.48,85.51,85.48,85.501,193799999.0
2006-07-11 09:30:00,85.492,85.515,85.475,85.493,143000000.0
2006-07-11 09:31:00,85.497,85.51,85.479,85.493,200199999.0
2006-07-11 09:32:00,85.495,85.517,85.488,85.517,218399996.0
2006-07-11 09:33:00,85.524,85.542,85.509,85.521,213399996.0
2006-07-11 09:34:00,85.524,85.528,85.501,85.507,94800002.0
2006-07-11 09:35:00,85.514,85.549,85.514,85.549,93200000.0
2006-07-11 09:36:00,85.54,85.565,85.54,85.558,170199998.0
2006-07-11 09:37:00,85.553,85.561,85.537,85.545,182899998.0
2006-07-11 09:38:00,85.541,85.579,85.539,85.578,183799994.0
2006-07-11 09:39:00,85.574,85.593,85.554,85.565,186100002.0
2006-07-11 09:40:00,85.548,85.573,85.533,85.546,112099998.0
2006-07-11 09:41:00,85.548,85.578,85.547,85.578,145300002.0
2006-07-11 09:42:00,85.561,85.592,85.561,85.592,122099998.0
2006-07-11 09:43:00,85.595,85.595,85.559,85.559,226499999.0
2006-07-11 09:44:00,85.562,85.577,85.529,85.571,233200001.0
2006-07-11 09:45:00,85.546,85.567,85.54,85.567,114000000.0
2006-07-11 09:46:00,85.564,85.571,85.545,85.551,188900001.0
2006-07-11 09:47:00,85.542,85.562,85.525,85.548,219799998.0
2006-07-11 09:48:00,85.533,85.548,85.511,85.533,162799997.0
2006-07-11 09:49:00,85.548,85.548,85.52,85.524,227300001.0
2006-07-11 09:50:00,85.532,85.537,85.507,85.522,280200003.0
2006-07-11 09:51:00,85.521,85.54,85.508,85.533,177999997.0
2006-07-11 09:52:00,85.532,85.543,85.518,85.519,210099999.0
2006-07-11 09:53:00,85.528,85.55,85.52,85.55,255499997.0
2006-07-11 09:54:00,85.549,85.564,85.537,85.549,99300002.0
2006-07-11 09:55:00,85.536,85.565,85.536,85.563,195000001.0
2006-07-11 09:56:00,85.554,85.572,85.539,85.563,186200002.0
2006-07-11 09:57:00,85.555,85.579,85.554,85.576,202300000.0
2006-07-11 09:58:00,85.56,85.579,85.549,85.572,249799997.0
2006-07-11 09:59:00,85.548,85.582,85.548,85.582,164500000.0
2006-07-11 10:00:00,85.567,85.597,85.551,85.564,129700002.0
2006-07-11 10:01:00,85.557,85.557,85.533,85.536,130600003.0
2006-07-11 10:02:00,85.543,85.554,85.53,85.532,131199999.0
2006-07-11 10:03:00,85.552,85.561,85.535,85.54,195900003.0
2006-07-11 10:04:00,85.559,85.574,85.549,85.556,109599999.0
2006-07-11 10:05:00,85.535,85.558,85.526,85.558,65000000.0
2006-07-11 10:06:00,85.556,85.576,85.538,85.55,278999998.0
2006-07-11 10:07:00,85.567,85.574,85.547,85.551,224500000.0
2006-07-11 10:08:00,85.568,85.584,85.558,85.578,193600001.0
2006-07-11 10:09:00,85.559,85.591,85.559,85.578,185500001.0
2006-07-11 10:10:00,85.575,85.592,85.559,85.588,215399998.0
2006-07-11 10:11:00,85.597,85.609,85.578,85.584,210699998.0
2006-07-11 10:12:00,85.597,85.614,85.586,85.597,118299999.0
2006-07-11 10:13:00,85.617,85.669,85.603,85.643,124700000.0
2006-07-11 10:14:00,85.679,85.679,85.646,85.655,182599997.0
2006-07-11 10:15:00,85.642,85.663,85.632,85.643,141800000.0
2006-07-11 10:16:00,85.63,85.64,85.612,85.618,131299998.0
2006-07-11 10:17:00,85.613,85.647,85.613,85.639,174199998.0
2006-07-11 10:18:00,85.614,85.632,85.608,85.632,186100003.0
2006-07-11 10:19:00,85.631,85.643,85.602,85.602,178500001.0
2006-07-11 10:20:00,85.619,85.634,85.605,85.627,187000002.0
2006-07-11 10:21:00,85.613,85.618,85.59,85.6,137400000.0
2006-07-11 10:22:00,85.594,85.619,85.577,85.595,327000002.0
2006-07-11 10:23:00,85.612,85.626,85.595,85.612,167299999.0
2006-07-11 10:24:00,85.598,85.614,85.57,85.595,256699996.0
2006-07-11 10:25:00,85.596,85.612,85.588,85.612,57300000.0
2006-07-11 10:26:00,85.587,85.612,85.587,85.607,164900000.0
2006-07-11 10:27:00,85.615,85.632,85.598,85.613,287900001.0
2006-07-11 10:28:00,85.617,85.634,85.607,85.633,151700000.0
2006-07-11 10:29:00,85.631,85.66,85.622,85.655,209600000.0
2006-07-11 10:30:00,85.668,85.682,85.648,85.657,218400000.0
2006-07-11 10:31:00,85.635,85.657,85.626,85.647,210200000.0
2006-07-11 10:32:00,85.651,85.679,85.648,85.673,161299998.0
2006-07-11 10:33:00,85.65,85.67,85.637,85.663,168100001.0
2006-07-11 10:34:00,85.668,85.691,85.654,85.671,224100001.0
2006-07-11 10:35:00,85.672,85.683,85.66,85.68,228600000.0
2006-07-11 10:36:00,85.663,85.679,85.643,85.655,277000000.0
2006-07-11 10:37:00,85.627,85.648,85.619,85.631,83000001.0
2006-07-11 10:38:00,85.628,85.64,85.615,85.62,143100001.0
2006-07-11 10:39:00,85.614,85.631,85.599,85.63,158900001.0
2006-07-11 10:40:00,85.64,85.654,85.628,85.636,107699998.0
2006-07-11 10:41:00,85.652,85.663,85.631,85.631,314499996.0
2006-07-11 10:42:00,85.646,85.658,85.634,85.634,170600002.0
2006-07-11 10:43:00,85.628,85.659,85.628,85.657,180100000.0
2006-07-11 10:44:00,85.662,85.665,85.64,85.66,267500002.0
2006-07-11 10:45:00,85.654,85.663,85.638,85.645,125199999.0
2006-07-11 10:46:00,85.648,85.669,85.646,85.669,205199998.0
2006-07-11 10:47:00,85.647,85.669,85.643,85.662,106700001.0
2006-07-11 10:48:00,85.652,85.666,85.638,85.663,287400002.0
2006-07-11 10:49:00,85.667,85.667,85.639,85.642,195600002.0
2006-07-11 10:50:00,85.656,85.667,85.631,85.655,193100001.0
2006-07-11 10:51:00,85.65,85.67,85.643,85.663,258900000.0
2006-07-11 10:52:00,85.649,85.693,85.649,85.672,199499998.0
2006-07-11 10:53:00,85.683,85.697,85.67,85.67,150899999.0
2006-07-11 10:54:00,85.694,85.696,85.668,85.677,121400000.0
2006-07-11 10:55:00,85.682,85.695,85.662,85.692,240500000.0
2006-07-11 10:56:00,85.683,85.697,85.665,85.69,305500004.0
2006-07-11 10:57:00,85.687,85.698,85.67,85.689,175700001.0
2006-07-11 10:58:00,85.669,85.694,85.664,85.677,154100001.0
2006-07-11 10:59:00,85.658,85.683,85.658,85.677,199999996.0
2006-07-11 11:00:00,85.676,85.697,85.643,85.689,192700005.0
2006-07-11 11:01:00,85.687,85.702,85.664,85.678,179800003.0
2006-07-11 11:02:00,85.667,85.723,85.649,85.706,143400002.0
2006-07-11 11:03:00,85.735,85.775,85.717,85.76,241899999.0
2006-07-11 11:04:00,85.756,85.781,85.749,85.754,203700002.0
2006-07-11 11:05:00,85.747,85.775,85.745,85.77,183099995.0
2006-07-11 11:06:00,85.752,85.783,85.751,85.761,194100000.0
2006-07-11 11:07:00,85.771,85.771,85.735,85.75,244299998.0
2006-07-11 11:08:00,85.767,85.769,85.744,85.76,203399998.0
2006-07-11 11:09:00,85.764,85.785,85.755,85.769,157599999.0
2006-07-11 11:10:00,85.765,85.769,85.744,85.757,219300002.0
2006-07-11 11:11:00,85.757,85.765,85.737,85.742,93200000.0
2006-07-11 11:12:00,85.736,85.758,85.735,85.758,271099998.0
2006-07-11 11:13:00,85.749,85.772,85.74,85.772,255000000.0
2006-07-11 11:14:00,85.765,85.766,85.744,85.76,189000002.0
2006-07-11 11:15:00,85.767,85.776,85.743,85.749,201099995.0
2006-07-11 11:16:00,85.769,85.782,85.756,85.769,145399999.0
2006-07-11 11:17:00,85.772,85.787,85.763,85.782,131399999.0
2006-07-11 11:18:00,85.771,85.785,85.749,85.749,255600001.0
2006-07-11 11:19:00,85.769,85.783,85.745,85.745,218500001.0
2006-07-11 11:20:00,85.751,85.777,85.742,85.777,211599999.0
2006-07-11 11:21:00,85.774,85.774,85.749,85.757,187200001.0
2006-07-11 11:22:00,85.75,85.75,85.718,85.728,163200001.0
2006-07-11 11:23:00,85.721,85.74,85.713,85.739,216099999.0
2006-07-11 11:24:00,85.722,85.755,85.717,85.755,102799998.0
2006-07-11 11:25:00,85.765,85.77,85.742,85.747,197799997.0
2006-07-11 11:26:00,85.737,85.757,85.724,85.745,185000001.0
2006-07-11 11:27:00,85.75,85.762,85.739,85.749,162999999.0
2006-07-11 11:28:00,85.742,85.759,85.724,85.742,126500000.0
2006-07-11 11:29:00,85.742,85.778,85.742,85.763,190499998.0
2006-07-11 11:30:00,85.76,85.777,85.729,85.762,180999998.0
2006-07-11 11:31:00,85.765,85.765,85.737,85.76,235399994.0
2006-07-11 11:32:00,85.747,85.753,85.724,85.73,227999998.0
2006-07-11 11:33:00,85.742,85.742,85.711,85.728,129699998.0
2006-07-11 11:34:00,85.723,85.743,85.716,85.743,191200001.0
2006-07-11 11:35:00,85.748,85.751,85.721,85.721,130499999.0
2006-07-11 11:36:00,85.735,85.75,85.723,85.74,257100002.0
2006-07-11 11:37:00,85.73,85.757,85.729,85.757,295800004.0
2006-07-11 11:38:00,85.757,85.78,85.741,85.766,259100002.0
2006-07-11 11:39:00,85.768,85.792,85.768,85.784,152000002.0
2006-07-11 11:40:00,85.716,85.753,85.716,85.719,235600001.0
2006-07-11 11:41:00,85.748,85.77,85.736,85.754,176700001.0
2006-07-11 11:42:00,85.779,85.78,85.751,85.751,236000002.0
2006-07-11 11:43:00,85.739,85.758,85.729,85.758,166200002.0
2006-07-11 11:44:00,85.752,85.752,85.709,85.709,272099997.0
2006-07-11 11:45:00,85.704,85.724,85.69,85.724,297399998.0
2006-07-11 11:46:00,85.712,85.734,85.712,85.734,217600005.0
2006-07-11 11:47:00,85.721,85.739,85.712,85.737,203299999.0
2006-07-11 11:48:00,85.734,85.748,85.713,85.737,107600000.0
2006-07-11 11:49:00,85.734,85.745,85.715,85.726,240399998.0
2006-07-11 11:50:00,85.729,85.748,85.717,85.748,136999999.0
2006-07-11 11:51:00,85.753,85.753,85.709,85.722,373400003.0
2006-07-11 11:52:00,85.724,85.744,85.708,85.713,278500000.0
2006-07-11 11:53:00,85.743,85.749,85.719,85.719,220200002.0
2006-07-11 11:54:00,85.733,85.738,85.697,85.712,201900001.0
2006-07-11 11:55:00,85.705,85.722,85.696,85.714,142199999.0
2006-07-11 11:56:00,85.706,85.73,85.706,85.73,165700000.0
2006-07-11 11:57:00,85.743,85.748,85.725,85.725,183800001.0
2006-07-11 11:58:00,85.725,85.756,85.725,85.756,170399999.0
2006-07-11 11:59:00,85.737,85.756,85.727,85.746,287000006.0
2006-07-11 12:00:00,85.717,85.749,85.717,85.745,339699997.0
2006-07-11 12:01:00,85.741,85.741,85.715,85.715,145599999.0
2006-07-11 12:02:00,85.73,85.746,85.719,85.733,269100002.0
2006-07-11 12:03:00,85.756,85.763,85.727,85.738,173099999.0
2006-07-11 12:04:00,85.748,85.781,85.748,85.781,151100001.0
2006-07-11 12:05:00,85.79,85.82,85.777,85.801,167299997.0
2006-07-11 12:06:00,85.819,85.819,85.79,85.805,126199999.0
2006-07-11 12:07:00,85.815,85.821,85.77,85.798,240100001.0
2006-07-11 12:08:00,85.797,85.828,85.797,85.819,125600002.0
2006-07-11 12:09:00,85.8,85.816,85.795,85.805,119399999.0
2006-07-11 12:10:00,85.795,85.806,85.779,85.779,91399999.0
2006-07-11 12:11:00,85.782,85.794,85.761,85.773,187400000.0
2006-07-11 12:12:00,85.783,85.797,85.768,85.782,138700001.0
2006-07-11 12:13:00,85.776,85.78,85.738,85.738,129199998.0
2006-07-11 12:14:00,85.765,85.776,85.748,85.755,294200002.0
2006-07-11 12:15:00,85.773,85.775,85.75,85.75,198900002.0
2006-07-11 12:16:00,85.751,85.764,85.733,85.743,204200000.0
2006-07-11 12:17:00,85.754,85.768,85.745,85.757,117700000.0
2006-07-11 12:18:00,85.759,85.782,85.744,85.765,199299999.0
2006-07-11 12:19:00,85.759,85.786,85.759,85.777,192600001.0
2006-07-11 12:20:00,85.757,85.78,85.744,85.78,281500001.0
2006-07-11 12:21:00,85.761,85.784,85.753,85.772,169200003.0
2006-07-11 12:22:00,85.774,85.774,85.749,85.749,134199999.0
2006-07-11 12:23:00,85.755,85.768,85.742,85.747,143799998.0
2006-07-11 12:24:00,85.722,85.737,85.7,85.72,254199998.0
2006-07-11 12:25:00,85.698,85.719,85.686,85.714,239800003.0
2006-07-11 12:26:00,85.713,85.713,85.68,85.68,144900000.0
2006-07-11 12:27:00,85.685,85.707,85.665,85.699,224299996.0
2006-07-11 12:28:00,85.695,85.71,85.678,85.678,167600000.0
2006-07-11 12:29:00,85.69,85.69,85.648,85.671,288399992.0
2006-07-11 12:30:00,85.66,85.68,85.644,85.662,217000003.0
2006-07-11 12:31:00,85.66,85.682,85.654,85.664,167099999.0
2006-07-11 12:32:00,85.665,85.697,85.662,85.662,243399999.0
2006-07-11 12:33:00,85.656,85.685,85.652,85.673,226099997.0
2006-07-11 12:34:00,85.685,85.69,85.667,85.667,174399999.0
2006-07-11 12:35:00,85.678,85.69,85.67,85.685,215400001.0
2006-07-11 12:36:00,85.684,85.684,85.652,85.667,253399995.0
2006-07-11 12:37:00,85.659,85.685,85.654,85.673,256499996.0
2006-07-11 12:38:00,85.666,85.666,85.638,85.647,158199998.0
2006-07-11 12:39:00,85.648,85.652,85.628,85.639,130999998.0
2006-07-11 12:40:00,85.646,85.66,85.626,85.649,94799999.0
2006-07-11 12:41:00,85.663,85.665,85.641,85.647,133600000.0
2006-07-11 12:42:00,85.638,85.659,85.638,85.653,171900000.0
2006-07-11 12:43:00,85.649,85.66,85.626,85.626,282000003.0
2006-07-11 12:44:00,85.624,85.67,85.624,85.646,175300000.0
2006-07-11 12:45:00,85.675,85.685,85.663,85.672,193500002.0
2006-07-11 12:46:00,85.666,85.682,85.646,85.664,184199998.0
2006-07-11 12:47:00,85.662,85.686,85.633,85.675,350199998.0
2006-07-11 12:48:00,85.672,85.676,85.649,85.659,158300000.0
2006-07-11 12:49:00,85.678,85.68,85.653,85.668,282400003.0
2006-07-11 12:50:00,85.678,85.681,85.658,85.663,117500000.0
2006-07-11 12:51:00,85.659,85.697,85.659,85.695,176000001.0
2006-07-11 12:52:00,85.694,85.694,85.668,85.677,174500003.0
2006-07-11 12:53:00,85.652,85.687,85.65,85.672,197699997.0
2006-07-11 12:54:00,85.686,85.716,85.666,85.693,151300000.0
2006-07-11 12:55:00,85.711,85.735,85.708,85.735,117999999.0
2006-07-11 12:56:00,85.732,85.743,85.719,85.721,128800000.0
2006-07-11 12:57:00,85.708,85.732,85.704,85.708,241899996.0
2006-07-11 12:58:00,85.725,85.739,85.718,85.732,244299999.0
2006-07-11 12:59:00,85.705,85.727,85.7,85.727,111400002.0
2006-07-11 13:00:00,85.723,85.73,85.708,85.718,130000000.0
2006-07-11 13:01:00,85.728,85.748,85.708,85.735,75300000.0
2006-07-11 13:02:00,85.736,85.767,85.731,85.759,242200002.0
2006-07-11 13:03:00,85.747,85.764,85.729,85.761,225599998.0
2006-07-11 13:04:00,85.747,85.767,85.744,85.758,95700000.0
2006-07-11 13:05:00,85.761,85.762,85.737,85.738,178400000.0
2006-07-11 13:06:00,85.75,85.774,85.736,85.774,253900000.0
2006-07-11 13:07:00,85.788,85.803,85.774,85.8,184799999.0
2006-07-11 13:08:00,85.795,85.814,85.776,85.811,147300001.0
2006-07-11 13:09:00,85.792,85.812,85.779,85.793,256600000.0
2006-07-11 13:10:00,85.781,85.802,85.778,85.798,157799999.0
2006-07-11 13:11:00,85.795,85.803,85.775,85.779,206099999.0
2006-07-11 13:12:00,85.793,85.793,85.776,85.788,58400000.0
2006-07-11 13:13:00,85.817,85.837,85.809,85.818,159300002.0
2006-07-11 13:14:00,85.827,85.857,85.816,85.857,147200002.0
2006-07-11 13:15:00,85.85,85.85,85.819,85.821,250399997.0
2006-07-11 13:16:00,85.825,85.855,85.82,85.855,219700001.0
2006-07-11 13:17:00,85.829,85.857,85.829,85.857,220000001.0
2006-07-11 13:18:00,85.848,85.848,85.82,85.823,202200001.0
2006-07-11 13:19:00,85.823,85.832,85.807,85.812,297800000.0
2006-07-11 13:20:00,85.841,85.856,85.83,85.842,68400000.0
2006-07-11 13:21:00,85.835,85.853,85.819,85.831,308299996.0
2006-07-11 13:22:00,85.828,85.842,85.815,85.824,74399999.0
2006-07-11 13:23:00,85.828,85.869,85.828,85.864,202700001.0
2006-07-11 13:24:00,85.857,85.89,85.839,85.839,233700001.0
2006-07-11 13:25:00,85.836,85.84,85.809,85.811,181199998.0
2006-07-11 13:26:00,85.809,85.838,85.804,85.836,249299998.0
2006-07-11 13:27:00,85.82,85.832,85.8,85.82,229500000.0
2006-07-11 13:28:00,85.824,85.837,85.814,85.82,232300000.0
2006-07-11 13:29:00,85.806,85.837,85.806,85.837,134700002.0
2006-07-11 13:30:00,85.824,85.858,85.824,85.838,116000000.0
2006-07-11 13:31:00,85.838,85.849,85.819,85.831,192900000.0
2006-07-11 13:32:00,85.865,85.872,85.847,85.847,122800000.0
2006-07-11 13:33:00,85.821,85.86,85.821,85.86,117200000.0
2006-07-11 13:34:00,85.872,85.89,85.862,85.872,179500000.0
2006-07-11 13:35:00,85.877,85.911,85.865,85.911,179000000.0
2006-07-11 13:36:00,85.889,85.905,85.872,85.89,254800000.0
2006-07-11 13:37:00,85.908,85.911,85.857,85.857,256900000.0
2006-07-11 13:38:00,85.869,85.888,85.859,85.872,88599999.0
2006-07-11 13:39:00,85.864,85.885,85.858,85.878,234900000.0
2006-07-11 13:40:00,85.86,85.88,85.856,85.87,254199999.0
2006-07-11 13:41:00,85.854,85.874,85.843,85.861,174799999.0
2006-07-11 13:42:00,85.868,85.884,85.854,85.854,248900000.0
2006-07-11 13:43:00,85.854,85.888,85.854,85.883,165900001.0
2006-07-11 13:44:00,85.885,85.895,85.872,85.88,182100001.0
2006-07-11 13:45:00,85.893,85.896,85.853,85.879,189300000.0
2006-07-11 13:46:00,85.88,85.899,85.867,85.878,170199998.0
2006-07-11 13:47:00,85.886,85.901,85.873,85.881,147499997.0
2006-07-11 13:48:00,85.882,85.895,85.868,85.885,247900002.0
2006-07-11 13:49:00,85.874,85.906,85.87,85.9,258700000.0
2006-07-11 13:50:00,85.878,85.912,85.878,85.907,143500000.0
2006-07-11 13:51:00,85.898,85.918,85.898,85.901,133800001.0
2006-07-11 13:52:00,85.904,85.913,85.887,85.896,217700001.0
2006-07-11 13:53:00,85.915,85.926,85.892,85.916,141299999.0
2006-07-11 13:54:00,85.896,85.934,85.896,85.916,186100000.0
2006-07-11 13:55:00,85.928,85.937,85.912,85.915,248700000.0
2006-07-11 13:56:00,85.934,85.947,85.915,85.924,98700000.0
2006-07-11 13:57:00,85.933,85.941,85.914,85.932,221599998.0
2006-07-11 13:58:00,85.933,85.945,85.911,85.929,248799999.0
2006-07-11 13:59:00,85.954,85.959,85.92,85.927,200900002.0
2006-07-11 14:00:00,85.947,85.948,85.916,85.935,138399997.0
2006-07-11 14:01:00,85.917,85.939,85.91,85.918,271200000.0
2006-07-11 14:02:00,85.891,85.92,85.89,85.905,189800001.0
2006-07-11 14:03:00,85.894,85.915,85.887,85.906,173999999.0
2006-07-11 14:04:00,85.896,85.917,85.889,85.917,177400002.0
2006-07-11 14:05:00,85.909,85.921,85.898,85.9,158699999.0
2006-07-11 14:06:00,85.913,85.94,85.896,85.903,144799998.0
2006-07-11 14:07:00,85.914,85.921,85.898,85.903,257600004.0
2006-07-11 14:08:00,85.919,85.946,85.919,85.942,193300000.0
2006-07-11 14:09:00,85.941,85.954,85.924,85.93,276600001.0
2006-07-11 14:10:00,85.946,85.962,85.943,85.962,86500000.0
2006-07-11 14:11:00,85.95,85.965,85.937,85.952,139300003.0
2006-07-11 14:12:00,85.93,85.949,85.918,85.948,173400002.0
2006-07-11 14:13:00,85.943,85.948,85.929,85.929,139600000.0
2006-07-11 14:14:00,85.941,85.954,85.922,85.922,256500004.0
2006-07-11 14:15:00,85.929,85.929,85.899,85.91,337599998.0
2006-07-11 14:16:00,85.923,85.94,85.904,85.916,239600002.0
2006-07-11 14:17:00,85.913,85.94,85.913,85.94,154200000.0
2006-07-11 14:18:00,85.925,85.929,85.902,85.902,186399998.0
2006-07-11 14:19:00,85.896,85.921,85.874,85.908,178900001.0
2006-07-11 14:20:00,85.907,85.91,85.875,85.875,118300001.0
2006-07-11 14:21:00,85.896,85.896,85.861,85.862,91200002.0
2006-07-11 14:22:00,85.856,85.883,85.855,85.874,186900001.0
2006-07-11 14:23:00,85.857,85.874,85.849,85.859,98200002.0
2006-07-11 14:24:00,85.859,85.872,85.846,85.85,269799999.0
2006-07-11 14:25:00,85.859,85.888,85.855,85.855,165500001.0
2006-07-11 14:26:00,85.864,85.881,85.838,85.872,136799998.0
2006-07-11 14:27:00,85.859,85.875,85.844,85.862,231899999.0
2006-07-11 14:28:00,85.853,85.876,85.837,85.867,104500001.0
2006-07-11 14:29:00,85.872,85.872,85.832,85.834,217300002.0
2006-07-11 14:30:00,85.816,85.846,85.803,85.813,218100000.0
2006-07-11 14:31:00,85.803,85.83,85.782,85.812,166300001.0
2006-07-11 14:32:00,85.821,85.824,85.799,85.802,66500000.0
2006-07-11 14:33:00,85.786,85.799,85.739,85.772,102500000.0
2006-07-11 14:34:00,85.806,85.813,85.78,85.792,163800000.0
2006-07-11 14:35:00,85.808,85.817,85.794,85.798,154199997.0
2006-07-11 14:36:00,85.812,85.812,85.785,85.787,119299999.0
2006-07-11 14:37:00,85.801,85.832,85.789,85.818,213100001.0
2006-07-11 14:38:00,85.811,85.831,85.806,85.825,108400000.0
2006-07-11 14:39:00,85.827,85.833,85.811,85.833,72099999.0
2006-07-11 14:40:00,85.825,85.826,85.805,85.811,213300001.0
2006-07-11 14:41:00,85.815,85.836,85.766,85.818,124700002.0
2006-07-11 14:42:00,85.818,85.847,85.796,85.811,271300002.0
2006-07-11 14:43:00,85.799,85.821,85.795,85.817,162000000.0
2006-07-11 14:44:00,85.832,85.832,85.788,85.805,193400001.0
2006-07-11 14:45:00,85.8,85.821,85.796,85.816,194499999.0
2006-07-11 14:46:00,85.803,85.823,85.796,85.809,148500002.0
2006-07-11 14:47:00,85.811,85.851,85.8,85.831,206599999.0
2006-07-11 14:48:00,85.849,85.867,85.83,85.847,164699998.0
2006-07-11 14:49:00,85.863,85.918,85.863,85.918,58100000.0
2006-07-11 14:50:00,85.946,85.965,85.935,85.965,102299998.0
2006-07-11 14:51:00,85.955,85.955,85.906,85.908,215899996.0
2006-07-11 14:52:00,85.924,85.939,85.915,85.931,210200001.0
2006-07-11 14:53:00,85.929,85.938,85.905,85.92,99399999.0
2006-07-11 14:54:00,85.948,85.97,85.934,85.949,113700001.0
2006-07-11 14:55:00,85.957,85.978,85.956,85.975,137300002.0
2006-07-11 14:56:00,85.963,85.971,85.944,85.944,143899999.0
2006-07-11 14:57:00,85.96,85.981,85.957,85.975,182700003.0
2006-07-11 14:58:00,85.958,85.98,85.958,85.98,94300001.0
2006-07-11 14:59:00,85.951,85.98,85.944,85.98,170700000.0
2006-07-11 15:00:00,85.946,85.968,85.946,85.965,162099998.0
2006-07-11 15:01:00,85.951,85.974,85.923,85.923,216599999.0
2006-07-11 15:02:00,85.931,85.955,85.894,85.894,291699996.0
2006-07-11 15:03:00,85.889,85.902,85.859,85.859,236899997.0
2006-07-11 15:04:00,85.869,85.874,85.828,85.828,165300000.0
2006-07-11 15:05:00,85.828,85.855,85.814,85.855,215400000.0
2006-07-11 15:06:00,85.871,85.912,85.871,85.893,129700000.0
2006-07-11 15:07:00,85.888,85.922,85.825,85.898,274899999.0
2006-07-11 15:08:00,85.927,85.935,85.89,85.901,189900000.0
2006-07-11 15:09:00,85.902,85.927,85.832,85.844,173799999.0
2006-07-11 15:10:00,85.83,85.871,85.817,85.855,187300000.0
2006-07-11 15:11:00,85.866,85.92,85.85,85.92,57000000.0
2006-07-11 15:12:00,85.921,85.944,85.894,85.908,319300000.0
2006-07-11 15:13:00,85.894,85.913,85.88,85.898,111400001.0
2006-07-11 15:14:00,85.929,85.948,85.912,85.932,280999998.0
2006-07-11 15:15:00,85.949,85.97,85.937,85.952,104100000.0
2006-07-11 15:16:00,85.949,85.969,85.931,85.943,181200000.0
2006-07-11 15:17:00,85.922,85.983,85.922,85.969,203599999.0
2006-07-11 15:18:00,85.955,85.956,85.92,85.944,339799996.0
2006-07-11 15:19:00,85.915,85.938,85.886,85.894,246300003.0
2006-07-11 15:20:00,85.888,85.904,85.867,85.889,136799998.0
2006-07-11 15:21:00,85.881,85.898,85.87,85.888,217800001.0
2006-07-11 15:22:00,85.884,85.901,85.867,85.883,69700000.0
2006-07-11 15:23:00,85.896,85.896,85.873,85.873,255100001.0
2006-07-11 15:24:00,85.874,85.897,85.861,85.875,232100003.0
2006-07-11 15:25:00,85.863,85.884,85.858,85.869,174599996.0
2006-07-11 15:26:00,85.848,85.874,85.846,85.868,249900000.0
2006-07-11 15:27:00,85.858,85.88,85.806,85.813,199799999.0
2006-07-11 15:28:00,85.822,85.852,85.822,85.845,169099996.0
2006-07-11 15:29:00,85.844,85.861,85.824,85.861,230100000.0
2006-07-11 15:30:00,85.841,85.903,85.841,85.903,224100001.0
2006-07-11 15:31:00,85.882,85.902,85.873,85.889,181100001.0
2006-07-11 15:32:00,85.89,85.897,85.867,85.897,240700001.0
2006-07-11 15:33:00,85.905,85.908,85.872,85.872,107199999.0
2006-07-11 15:34:00,85.892,85.901,85.873,85.873,194300000.0
2006-07-11 15:35:00,85.855,85.88,85.855,85.877,137300000.0
2006-07-11 15:36:00,85.87,85.87,85.832,85.848,145699999.0
2006-07-11 15:37:00,85.866,85.877,85.844,85.859,229299999.0
2006-07-11 15:38:00,85.849,85.864,85.836,85.858,227199996.0
2006-07-11 15:39:00,85.831,85.852,85.831,85.852,142100000.0
2006-07-11 15:40:00,85.856,85.872,85.786,85.819,319000001.0
2006-07-11 15:41:00,85.835,85.835,85.811,85.811,153700000.0
2006-07-11 15:42:00,85.844,85.855,85.814,85.817,143100001.0
2006-07-11 15:43:00,85.826,85.864,85.825,85.847,288000003.0
2006-07-11 15:44:00,85.825,85.855,85.812,85.829,166500001.0
2006-07-11 15:45:00,85.844,85.862,85.828,85.828,191500001.0
2006-07-11 15:46:00,85.832,85.863,85.832,85.855,190899998.0
2006-07-11 15:47:00,85.852,85.853,85.828,85.828,195999997.0
2006-07-11 15:48:00,85.827,85.852,85.813,85.835,198299998.0
2006-07-11 15:49:00,85.851,85.863,85.835,85.835,184699999.0
2006-07-11 15:50:00,85.829,85.843,85.811,85.833,134399997.0
2006-07-11 15:51:00,85.816,85.841,85.809,85.841,201200000.0
2006-07-11 15:52:00,85.843,85.87,85.842,85.865,285800001.0
2006-07-11 15:53:00,85.861,85.861,85.834,85.835,201000004.0
2006-07-11 15:54:00,85.815,85.836,85.803,85.828,183899996.0
2006-07-11 15:55:00,85.825,85.844,85.808,85.814,161900000.0
2006-07-11 15:56:00,85.83,85.845,85.819,85.828,141399998.0
2006-07-11 15:57:00,85.83,85.838,85.81,85.819,103000000.0
2006-07-11 15:58:00,85.831,85.852,85.828,85.849,199400000.0
2006-07-11 15:59:00,85.852,85.857,85.813,85.813,278099993.0
2006-07-11 16:00:00,85.807,85.84,85.801,85.833,411500000.0
2006-07-11 16:01:00,85.845,85.865,85.835,85.845,185599997.0
2006-07-11 16:02:00,85.864,85.887,85.864,85.867,100900001.0
2006-07-11 16:03:00,85.906,85.906,85.864,85.892,202700002.0
2006-07-11 16:04:00,85.89,85.905,85.865,85.883,193000001.0
2006-07-11 16:05:00,85.875,85.906,85.874,85.898,223600000.0
2006-07-11 16:06:00,85.883,85.908,85.879,85.894,161800001.0
2006-07-11 16:07:00,85.897,85.902,85.881,85.883,129799999.0
2006-07-11 16:08:00,85.902,85.902,85.845,85.845,153400002.0
2006-07-11 16:09:00,85.851,85.874,85.842,85.856,206799997.0
2006-07-11 16:10:00,85.843,85.863,85.843,85.863,121500002.0
2006-07-11 16:11:00,85.853,85.86,85.826,85.853,168400001.0
2006-07-11 16:12:00,85.857,85.864,85.843,85.847,57400001.0
2006-07-11 16:13:00,85.855,85.876,85.855,85.874,91900000.0
2006-07-11 16:14:00,85.85,85.871,85.822,85.845,111600000.0
2006-07-11 16:15:00,85.85,85.865,85.85,85.865,97500001.0
2006-07-11 16:16:00,85.849,85.869,85.849,85.862,108900001.0
2006-07-11 16:17:00,85.835,85.867,85.825,85.867,230099998.0
2006-07-11 16:18:00,85.874,85.876,85.849,85.849,218400000.0
2006-07-11 16:19:00,85.854,85.871,85.842,85.86,121100000.0
2006-07-11 16:20:00,85.846,85.865,85.836,85.852,206599998.0
2006-07-11 16:21:00,85.849,85.861,85.829,85.841,280499998.0
2006-07-11 16:22:00,85.853,85.866,85.834,85.854,199899999.0
2006-07-11 16:23:00,85.851,85.866,85.835,85.848,174499998.0
2006-07-11 16:24:00,85.832,85.853,85.817,85.835,234400000.0
2006-07-11 16:25:00,85.817,85.835,85.794,85.811,260100001.0
2006-07-11 16:26:00,85.81,85.826,85.797,85.826,126000001.0
2006-07-11 16:27:00,85.824,85.842,85.812,85.839,249100000.0
2006-07-11 16:28:00,85.821,85.84,85.812,85.83,207100001.0
2006-07-11 16:29:00,85.844,85.859,85.83,85.838,156899999.0
2006-07-11 16:30:00,85.856,85.871,85.841,85.848,209899998.0
2006-07-11 16:31:00,85.847,85.855,85.829,85.831,161800000.0
2006-07-11 16:32:00,85.834,85.847,85.821,85.835,264300002.0
2006-07-11 16:33:00,85.822,85.843,85.816,85.828,152600000.0
2006-07-11 16:34:00,85.818,85.82,85.798,85.805,169500002.0
2006-07-11 16:35:00,85.785,85.807,85.785,85.803,163699999.0
2006-07-11 16:36:00,85.792,85.821,85.79,85.805,268700004.0
2006-07-11 16:37:00,85.819,85.823,85.801,85.807,134000001.0
2006-07-11 16:38:00,85.823,85.871,85.823,85.871,189800000.0
2006-07-11 16:39:00,85.866,85.884,85.86,85.879,234599998.0
2006-07-11 16:40:00,85.865,85.882,85.856,85.875,251200000.0
2006-07-11 16:41:00,85.875,85.882,85.852,85.871,137100000.0
2006-07-11 16:42:00,85.865,85.888,85.86,85.884,241199996.0
2006-07-11 16:43:00,85.873,85.902,85.873,85.902,175199998.0
2006-07-11 16:44:00,85.887,85.887,85.843,85.845,152700002.0
2006-07-11 16:45:00,85.86,85.897,85.85,85.879,179099998.0
2006-07-11 16:46:00,85.888,85.903,85.879,85.884,126399999.0
2006-07-11 16:47:00,85.87,85.886,85.856,85.873,150600001.0
2006-07-11 16:48:00,85.858,85.888,85.855,85.87,243200004.0
2006-07-11 16:49:00,85.865,85.88,85.843,85.843,243199998.0
2006-07-11 16:50:00,85.858,85.866,85.827,85.831,226300001.0
2006-07-11 16:51:00,85.839,85.872,85.839,85.869,138200001.0
2006-07-11 16:52:00,85.856,85.881,85.849,85.872,273299999.0
2006-07-11 16:53:00,85.855,85.879,85.855,85.874,251700001.0
2006-07-11 16:54:00,85.848,85.897,85.848,85.897,100100000.0
2006-07-11 16:55:00,85.908,85.926,85.872,85.872,159900002.0
2006-07-11 16:56:00,85.886,85.892,85.862,85.884,238199996.0
2006-07-11 16:57:00,85.874,85.883,85.852,85.869,235499997.0
2006-07-11 16:58:00,85.855,85.881,85.847,85.876,194100000.0
2006-07-11 16:59:00,85.866,85.866,85.833,85.835,228899999.0
2006-07-11 17:00:00,85.837,85.861,85.823,85.852,130200001.0
2006-07-11 17:01:00,85.838,85.867,85.838,85.858,113500000.0
2006-07-11 17:02:00,85.873,85.887,85.856,85.856,248899998.0
2006-07-11 17:03:00,85.863,85.878,85.839,85.863,334299999.0
2006-07-11 17:04:00,85.858,85.873,85.843,85.862,168800001.0
2006-07-11 17:05:00,85.868,85.879,85.853,85.86,125099998.0
2006-07-11 17:06:00,85.866,85.866,85.825,85.834,150099999.0
2006-07-11 17:07:00,85.868,85.872,85.854,85.86,80599999.0
2006-07-11 17:08:00,85.846,85.846,85.817,85.826,226199996.0
2006-07-11 17:09:00,85.809,85.832,85.781,85.805,120600000.0
2006-07-11 17:10:00,85.813,85.813,85.785,85.795,206200002.0
2006-07-11 17:11:00,85.813,85.816,85.776,85.786,192500003.0
2006-07-11 17:12:00,85.792,85.805,85.779,85.78,202500003.0
2006-07-11 17:13:00,85.796,85.836,85.783,85.814,215700002.0
2006-07-11 17:14:00,85.82,85.825,85.794,85.797,169399999.0
2006-07-11 17:15:00,85.794,85.813,85.78,85.812,219299999.0
2006-07-11 17:16:00,85.804,85.804,85.774,85.782,105700001.0
2006-07-11 17:17:00,85.779,85.797,85.75,85.772,107700001.0
2006-07-11 17:18:00,85.79,85.801,85.771,85.783,164699999.0
2006-07-11 17:19:00,85.767,85.798,85.767,85.789,161100001.0
2006-07-11 17:20:00,85.794,85.818,85.782,85.802,198200002.0
2006-07-11 17:21:00,85.815,85.815,85.773,85.779,344299995.0
2006-07-11 17:22:00,85.782,85.784,85.765,85.77,219899996.0
2006-07-11 17:23:00,85.775,85.777,85.752,85.767,161199996.0
2006-07-11 17:24:00,85.772,85.813,85.755,85.805,250200001.0
2006-07-11 17:25:00,85.805,85.826,85.788,85.811,244000001.0
2006-07-11 17:26:00,85.824,85.827,85.808,85.808,124800000.0
2006-07-11 17:27:00,85.805,85.822,85.798,85.815,111700000.0
2006-07-11 17:28:00,85.807,85.828,85.804,85.818,138099999.0
2006-07-11 17:29:00,85.81,85.827,85.79,85.814,243799998.0
2006-07-11 17:30:00,85.812,85.846,85.812,85.833,227599999.0
2006-07-11 17:31:00,85.811,85.837,85.803,85.825,175299998.0
2006-07-11 17:32:00,85.826,85.844,85.809,85.83,163999998.0
2006-07-11 17:33:00,85.847,85.848,85.804,85.823,145700002.0
2006-07-11 17:34:00,85.823,85.841,85.819,85.82,153099999.0
2006-07-11 17:35:00,85.837,85.875,85.826,85.86,186799997.0
2006-07-11 17:36:00,85.88,85.891,85.865,85.89,178100001.0
2006-07-11 17:37:00,85.882,85.893,85.876,85.884,148000002.0
2006-07-11 17:38:00,85.873,85.883,85.851,85.867,214200001.0
2006-07-11 17:39:00,85.874,85.892,85.855,85.88,207500000.0
2006-07-11 17:40:00,85.88,85.896,85.86,85.883,188499999.0
2006-07-11 17:41:00,85.886,85.891,85.843,85.845,294100000.0
2006-07-11 17:42:00,85.872,85.883,85.858,85.868,98599999.0
2006-07-11 17:43:00,85.891,85.893,85.868,85.88,116700000.0
2006-07-11 17:44:00,85.862,85.886,85.845,85.886,192500000.0
2006-07-11 17:45:00,85.86,85.884,85.86,85.876,227799996.0
2006-07-11 17:46:00,85.889,85.921,85.884,85.899,104499999.0
2006-07-11 17:47:00,85.894,85.921,85.892,85.92,165700001.0
2006-07-11 17:48:00,85.904,85.927,85.893,85.908,138299999.0
2006-07-11 17:49:00,85.892,85.912,85.874,85.888,254900001.0
2006-07-11 17:50:00,85.87,85.905,85.87,85.9,273099999.0
2006-07-11 17:51:00,85.894,85.894,85.873,85.878,169499999.0
2006-07-11 17:52:00,85.894,85.908,85.887,85.899,121700001.0
2006-07-11 17:53:00,85.894,85.913,85.879,85.89,257800000.0
2006-07-11 17:54:00,85.898,85.906,85.888,85.903,145499998.0
2006-07-11 17:55:00,85.905,85.915,85.881,85.891,143400000.0
2006-07-11 17:56:00,85.898,85.898,85.875,85.876,216400003.0
2006-07-11 17:57:00,85.875,85.876,85.852,85.876,182600000.0
2006-07-11 17:58:00,85.878,85.894,85.854,85.854,244499998.0
2006-07-11 17:59:00,85.876,85.88,85.852,85.852,183699998.0
2006-07-11 18:00:00,85.82,85.881,85.82,85.872,238700001.0
2006-07-11 18:01:00,85.872,85.877,85.847,85.851,1276999986.0
2006-07-11 18:02:00,85.86,85.871,85.825,85.841,1996500000.0
2006-07-11 18:03:00,85.819,85.862,85.818,85.85,2073999999.0
2006-07-11 18:04:00,85.843,85.865,85.836,85.855,1750199995.0
2006-07-11 18:05:00,85.842,85.867,85.834,85.867,1761700002.0
2006-07-11 18:06:00,85.85,85.882,85.846,85.875,1536899998.0
2006-07-11 18:07:00,85.871,85.877,85.835,85.846,1999599999.0
2006-07-11 18:08:00,85.92,85.93,85.87,85.9,1404400002.0
2006-07-11 18:09:00,85.835,85.862,85.835,85.854,1404400002.0
2006-07-11 18:10:00,85.845,85.858,85.831,85.831,1757800004.0
2006-07-11 18:11:00,85.831,85.864,85.817,85.855,806800001.0
2006-07-11 18:12:00,85.855,85.875,85.826,85.826,1235800002.0
2006-07-11 18:13:00,85.816,85.868,85.816,85.86,1475099997.0
2006-07-11 18:14:00,85.852,85.877,85.85,85.867,1636399996.0
2006-07-11 18:15:00,85.93,85.93,85.89,85.91,578100005.0
2006-07-11 18:16:00,85.92,85.93,85.87,85.92,578100005.0
2006-07-11 18:17:00,85.858,85.884,85.856,85.868,578100005.0
2006-07-11 18:18:00,85.853,85.868,85.831,85.852,1140899996.0
2006-07-11 18:19:00,85.84,85.869,85.835,85.869,1798100000.0
2006-07-11 18:20:00,85.862,85.894,85.862,85.882,1387799993.0
2006-07-11 18:21:00,85.894,85.904,85.874,85.88,1679899995.0
2006-07-11 18:22:00,85.892,85.912,85.875,85.904,1784700003.0
2006-07-11 18:23:00,85.891,85.913,85.871,85.908,2044800002.0
2006-07-11 18:24:00,85.908,85.911,85.875,85.89,1676399997.0
2006-07-11 18:25:00,85.895,85.909,85.873,85.882,1935399995.0
2006-07-11 18:26:00,85.874,85.905,85.871,85.895,1577899999.0
2006-07-11 18:27:00,85.898,85.909,85.876,85.881,1553700003.0
2006-07-11 18:28:00,85.896,85.914,85.882,85.883,1125799999.0
2006-07-11 18:29:00,85.908,85.91,85.877,85.896,1273099999.0
2006-07-11 18:30:00,85.878,85.91,85.877,85.883,799099997.0
2006-07-11 18:31:00,85.889,85.913,85.884,85.912,1214399995.0
2006-07-11 18:32:00,85.911,85.918,85.871,85.878,1730000000.0
2006-07-11 18:33:00,85.86,85.883,85.844,85.864,1819599997.0
2006-07-11 18:34:00,85.854,85.875,85.847,85.871,1677299994.0
2006-07-11 18:35:00,85.863,85.894,85.854,85.866,1390599992.0
2006-07-11 18:36:00,85.893,85.913,85.868,85.899,1568899999.0
2006-07-11 18:37:00,85.916,85.974,85.893,85.951,1065900003.0
2006-07-11 18:38:00,85.964,85.978,85.95,85.965,629400000.0
2006-07-11 18:39:00,85.967,85.985,85.948,85.985,418799995.0
2006-07-11 18:40:00,85.99,85.99,85.954,85.958,855600006.0
2006-07-11 18:41:00,85.954,85.967,85.93,85.942,782199998.0
2006-07-11 18:42:00,85.936,85.967,85.936,85.96,606599999.0
2006-07-11 18:43:00,85.959,85.974,85.938,85.952,1490999999.0
2006-07-11 18:44:00,85.955,85.974,85.938,85.938,913199997.0
2006-07-11 18:45:00,85.963,85.963,85.916,85.916,959400007.0
2006-07-11 18:46:00,85.936,85.952,85.92,85.937,514999994.0
2006-07-11 18:47:00,85.941,85.966,85.934,85.96,547500006.0
2006-07-11 18:48:00,85.963,85.974,85.953,85.953,707200001.0
2006-07-11 18:49:00,85.965,85.975,85.941,85.942,840100001.0
2006-07-11 18:50:00,85.946,85.946,85.903,85.909,1073399999.0
2006-07-11 18:51:00,85.932,85.936,85.908,85.923,505000001.0
2006-07-11 18:52:00,85.927,85.94,85.891,85.894,1054899996.0
2006-07-11 18:53:00,85.879,85.902,85.844,85.866,846900000.0
2006-07-11 18:54:00,85.869,85.934,85.869,85.911,860800000.0
2006-07-11 18:55:00,85.92,85.92,85.875,85.887,1001800004.0
2006-07-11 18:56:00,85.883,85.917,85.883,85.905,699200006.0
2006-07-11 18:57:00,85.888,85.92,85.888,85.915,385099999.0
2006-07-11 18:58:00,85.877,85.915,85.861,85.877,1239200001.0
2006-07-11 18:59:00,85.866,85.878,85.857,85.874,822700004.0
2006-07-11 19:00:00,85.86,85.881,85.853,85.875,739700000.0
2006-07-11 19:01:00,85.857,85.878,85.842,85.86,558899996.0
2006-07-11 19:02:00,85.861,85.879,85.86,85.878,206999998.0
2006-07-11 19:03:00,85.867,85.872,85.838,85.848,752899999.0
2006-07-11 19:04:00,85.867,85.885,85.85,85.873,738199994.0
2006-07-11 19:05:00,85.888,85.893,85.848,85.865,384100002.0
2006-07-11 19:06:00,85.871,85.886,85.849,85.849,659699999.0
2006-07-11 19:07:00,85.877,85.89,85.863,85.868,1226699988.0
2006-07-11 19:08:00,85.878,85.896,85.855,85.872,864100001.0
2006-07-11 19:09:00,85.872,85.885,85.853,85.863,611200005.0
2006-07-11 19:10:00,85.875,85.88,85.852,85.852,542700000.0
2006-07-11 19:11:00,85.873,85.877,85.856,85.86,113000000.0
2006-07-11 19:12:00,85.875,85.877,85.854,85.859,436700004.0
2006-07-11 19:13:00,85.856,85.889,85.847,85.881,492299999.0
2006-07-11 19:14:00,85.868,85.887,85.862,85.884,561199996.0
2006-07-11 19:15:00,85.885,85.889,85.857,85.872,773499997.0
2006-07-11 19:16:00,85.875,85.886,85.858,85.867,377499995.0
2006-07-11 19:17:00,85.87,85.891,85.867,85.887,591700000.0
2006-07-11 19:18:00,85.874,85.891,85.854,85.854,651499998.0
2006-07-11 19:19:00,85.863,85.897,85.863,85.897,573700001.0
2006-07-11 19:20:00,85.892,85.911,85.882,85.895,307799996.0
2006-07-11 19:21:00,85.883,85.897,85.863,85.885,289799999.0
2006-07-11 19:22:00,85.885,85.899,85.823,85.873,335499997.0
2006-07-11 19:23:00,85.899,85.909,85.871,85.887,1580599993.0
2006-07-11 19:24:00,85.872,85.899,85.866,85.886,639699995.0
2006-07-11 19:25:00,85.862,85.892,85.844,85.863,817900003.0
2006-07-11 19:26:00,85.859,85.89,85.848,85.87,1299999992.0
2006-07-11 19:27:00,85.87,85.893,85.866,85.878,1094699998.0
2006-07-11 19:28:00,85.853,85.888,85.844,85.888,396799998.0
2006-07-11 19:29:00,85.877,85.91,85.877,85.894,724799996.0
2006-07-11 19:30:00,85.886,85.908,85.879,85.897,812099991.0
2006-07-11 19:31:00,85.873,85.903,85.863,85.876,478500001.0
2006-07-11 19:32:00,85.877,85.905,85.874,85.888,760100001.0
2006-07-11 19:33:00,85.885,85.898,85.866,85.884,630099998.0
2006-07-11 19:34:00,85.885,85.914,85.882,85.904,766999992.0
2006-07-11 19:35:00,85.911,85.951,85.91,85.935,670799999.0
2006-07-11 19:36:00,85.943,85.945,85.919,85.935,530499995.0
2006-07-11 19:37:00,85.937,85.94,85.918,85.924,262699997.0
2006-07-11 19:38:00,85.918,85.94,85.908,85.933,963499996.0
2006-07-11 19:39:00,85.895,85.939,85.882,85.893,993599995.0
2006-07-11 19:40:00,85.889,85.905,85.866,85.866,587799998.0
2006-07-11 19:41:00,85.87,85.907,85.868,85.907,899199999.0
2006-07-11 19:42:00,85.889,85.917,85.885,85.9,542699997.0
2006-07-11 19:43:00,85.904,85.916,85.888,85.896,449600000.0
2006-07-11 19:44:00,85.905,85.925,85.885,85.903,565399996.0
2006-07-11 19:45:00,85.882,85.916,85.882,85.91,528899999.0
2006-07-11 19:46:00,85.883,85.916,85.883,85.905,437300001.0
2006-07-11 19:47:00,85.877,85.911,85.877,85.905,184300000.0
2006-07-11 19:48:00,85.895,85.924,85.887,85.906,844999998.0
2006-07-11 19:49:00,85.924,85.938,85.892,85.92,614700003.0
2006-07-11 19:50:00,85.933,85.936,85.906,85.916,441299994.0
2006-07-11 19:51:00,85.902,85.919,85.894,85.915,274000001.0
2006-07-11 19:52:00,85.902,85.922,85.87,85.901,589699999.0
2006-07-11 19:53:00,85.899,85.909,85.879,85.886,631199995.0
2006-07-11 19:54:00,85.907,85.919,85.888,85.888,881399995.0
2006-07-11 19:55:00,85.9,85.92,85.89,85.913,440199996.0
2006-07-11 19:56:00,85.891,85.925,85.891,85.913,341200001.0
2006-07-11 19:57:00,85.916,85.916,85.891,85.898,429000000.0
2006-07-11 19:58:00,85.893,85.922,85.892,85.913,672900001.0
2006-07-11 19:59:00,85.896,85.923,85.891,85.921,822999994.0
2006-07-11 20:00:00,85.924,85.924,85.889,85.898,270499996.0
2006-07-11 20:01:00,85.892,85.922,85.892,85.908,650799995.0
2006-07-11 20:02:00,85.91,85.911,85.884,85.893,831900001.0
2006-07-11 20:03:00,85.914,85.919,85.895,85.9,410899993.0
2006-07-11 20:04:00,85.899,85.917,85.843,85.9,297600001.0
2006-07-11 20:05:00,85.878,85.894,85.854,85.878,645300006.0
2006-07-11 20:06:00,85.857,85.885,85.857,85.875,850000000.0
2006-07-11 20:07:00,85.859,85.88,85.854,85.877,656899993.0
2006-07-11 20:08:00,85.886,85.902,85.87,85.883,452500002.0
2006-07-11 20:09:00,85.874,85.894,85.86,85.881,673100002.0
2006-07-11 20:10:00,85.885,85.897,85.871,85.891,758599999.0
2006-07-11 20:11:00,85.88,85.898,85.87,85.872,950599994.0
2006-07-11 20:12:00,85.885,85.906,85.872,85.882,1264599990.0
2006-07-11 20:13:00,85.892,85.898,85.87,85.875,652599995.0
2006-07-11 20:14:00,85.888,85.904,85.874,85.893,561899997.0
2006-07-11 20:15:00,85.873,85.895,85.871,85.887,660299999.0
2006-07-11 20:16:00,85.875,85.875,85.827,85.827,717800001.0
2006-07-11 20:17:00,85.845,85.858,85.829,85.829,297199996.0
2006-07-11 20:18:00,85.83,85.862,85.83,85.862,227700001.0
2006-07-11 20:19:00,85.853,85.863,85.832,85.855,236799999.0
2006-07-11 20:20:00,85.84,85.873,85.83,85.873,742399997.0
2006-07-11 20:21:00,85.875,85.883,85.857,85.864,604099997.0
2006-07-11 20:22:00,85.87,85.878,85.844,85.851,832599993.0
2006-07-11 20:23:00,85.866,85.878,85.852,85.861,526299999.0
2006-07-11 20:24:00,85.867,85.889,85.854,85.86,372999997.0
2006-07-11 20:25:00,85.877,85.887,85.858,85.867,561800001.0
2006-07-11 20:26:00,85.877,85.888,85.857,85.879,606800004.0
2006-07-11 20:27:00,85.868,85.884,85.863,85.883,497199997.0
2006-07-11 20:28:00,85.888,85.905,85.868,85.874,1212800001.0
2006-07-11 20:29:00,85.893,85.906,85.869,85.869,1587499992.0
2006-07-11 20:30:00,85.893,85.909,85.874,85.879,1340999995.0
2006-07-11 20:31:00,85.902,85.909,85.884,85.892,1184599997.0
2006-07-11 20:32:00,85.89,85.905,85.867,85.892,1258500001.0
2006-07-11 20:33:00,85.898,85.908,85.869,85.889,450700000.0
2006-07-11 20:34:00,85.908,85.908,85.878,85.879,495299999.0
2006-07-11 20:35:00,85.898,85.916,85.885,85.902,382499998.0
2006-07-11 20:36:00,85.886,85.908,85.884,85.903,542000003.0
2006-07-11 20:37:00,85.89,85.905,85.873,85.886,550599991.0
2006-07-11 20:38:00,85.9,85.903,85.873,85.88,900500000.0
2006-07-11 20:39:00,85.878,85.897,85.87,85.891,616300003.0
2006-07-11 20:40:00,85.876,85.894,85.858,85.878,1306500003.0
2006-07-11 20:41:00,85.87,85.888,85.841,85.841,980000000.0
2006-07-11 20:42:00,85.841,85.88,85.841,85.878,942299998.0
2006-07-11 20:43:00,85.859,85.882,85.856,85.877,1017699994.0
2006-07-11 20:44:00,85.858,85.88,85.846,85.862,753299998.0
2006-07-11 20:45:00,85.867,85.88,85.855,85.867,715700003.0
2006-07-11 20:46:00,85.873,85.881,85.843,85.843,550399996.0
2006-07-11 20:47:00,85.859,85.874,85.85,85.865,863099996.0
2006-07-11 20:48:00,85.865,85.885,85.85,85.859,657600002.0
2006-07-11 20:49:00,85.872,85.878,85.846,85.853,442800000.0
2006-07-11 20:50:00,85.868,85.869,85.836,85.867,969099998.0
2006-07-11 20:51:00,85.848,85.868,85.841,85.865,467899999.0
2006-07-11 20:52:00,85.855,85.855,85.814,85.819,293000000.0
2006-07-11 20:53:00,85.823,85.83,85.781,85.781,1244799993.0
2006-07-11 20:54:00,85.765,85.802,85.765,85.795,421800000.0
2006-07-11 20:55:00,85.798,85.815,85.776,85.776,1228700003.0
2006-07-11 20:56:00,85.776,85.814,85.776,85.803,614799999.0
2006-07-11 20:57:00,85.776,85.799,85.755,85.784,734200002.0
2006-07-11 20:58:00,85.783,85.802,85.765,85.786,1289300004.0
2006-07-11 20:59:00,85.816,85.846,85.799,85.815,1069999996.0
2006-07-11 21:00:00,85.832,85.841,85.8,85.8,1313599997.0
2006-07-11 21:01:00,85.807,85.843,85.805,85.83,824199996.0
2006-07-11 21:02:00,85.821,85.836,85.815,85.833,669499999.0
2006-07-11 21:03:00,85.817,85.836,85.809,85.834,326000000.0
2006-07-11 21:04:00,85.821,85.847,85.812,85.835,432899995.0
2006-07-11 21:05:00,85.801,85.852,85.801,85.838,802100003.0
2006-07-11 21:06:00,85.822,85.855,85.819,85.837,541899998.0
2006-07-11 21:07:00,85.849,85.854,85.81,85.816,708199999.0
2006-07-11 21:08:00,85.825,85.851,85.818,85.835,646600000.0
2006-07-11 21:09:00,85.833,85.842,85.815,85.816,310100002.0
2006-07-11 21:10:00,85.809,85.845,85.786,85.841,855600000.0
2006-07-11 21:11:00,85.841,85.844,85.811,85.811,566699994.0
2006-07-11 21:12:00,85.836,85.844,85.82,85.82,242400001.0
2006-07-11 21:13:00,85.823,85.843,85.821,85.843,328900000.0
2006-07-11 21:14:00,85.849,85.867,85.836,85.848,706099989.0
2006-07-11 21:15:00,85.853,85.891,85.849,85.872,1132900006.0
2006-07-11 21:16:00,85.873,85.893,85.853,85.872,948099991.0
2006-07-11 21:17:00,85.88,85.9,85.863,85.89,943300002.0
2006-07-11 21:18:00,85.874,85.896,85.853,85.885,760799998.0
2006-07-11 21:19:00,85.876,85.885,85.856,85.856,733099997.0
2006-07-11 21:20:00,85.877,85.88,85.852,85.88,1163100005.0
2006-07-11 21:21:00,85.877,85.88,85.856,85.86,898899991.0
2006-07-11 21:22:00,85.872,85.876,85.847,85.847,866600000.0
2006-07-11 21:23:00,85.853,85.881,85.852,85.874,841299996.0
2006-07-11 21:24:00,85.875,85.88,85.851,85.852,855399992.0
2006-07-11 21:25:00,85.864,85.893,85.856,85.88,1102000004.0
2006-07-11 21:26:00,85.883,85.89,85.862,85.868,480799997.0
2006-07-11 21:27:00,85.877,85.88,85.856,85.86,416999995.0
2006-07-11 21:28:00,85.87,85.877,85.85,85.855,348399995.0
2006-07-11 21:29:00,85.875,85.885,85.859,85.87,696699997.0
2006-07-11 21:30:00,85.872,85.879,85.847,85.849,298499999.0
2006-07-11 21:31:00,85.87,85.891,85.852,85.888,336300006.0
2006-07-11 21:32:00,85.872,85.89,85.87,85.882,340999995.0
2006-07-11 21:33:00,85.884,85.897,85.872,85.894,537199995.0
2006-07-11 21:34:00,85.897,85.905,85.88,85.895,193200000.0
2006-07-11 21:35:00,85.879,85.898,85.873,85.893,457100008.0
2006-07-11 21:36:00,85.881,85.9,85.876,85.895,430899999.0
2006-07-11 21:37:00,85.891,85.898,85.87,85.887,600599998.0
2006-07-11 21:38:00,85.865,85.891,85.865,85.867,259999997.0
2006-07-11 21:39:00,85.877,85.906,85.877,85.883,301800001.0
2006-07-11 21:40:00,85.891,85.912,85.875,85.876,621199993.0
2006-07-11 21:41:00,85.897,85.908,85.882,85.887,411100002.0
2006-07-11 21:42:00,85.89,85.907,85.888,85.9,336699996.0
2006-07-11 21:43:00,85.894,85.912,85.884,85.899,392199996.0
2006-07-11 21:44:00,85.89,85.915,85.87,85.898,977699997.0
2006-07-11 21:45:00,85.913,85.917,85.88,85.892,391499998.0
2006-07-11 21:46:00,85.89,85.91,85.887,85.905,202000000.0
2006-07-11 21:47:00,85.884,85.902,85.878,85.892,325599999.0
2006-07-11 21:48:00,85.891,85.896,85.861,85.866,616100002.0
2006-07-11 21:49:00,85.861,85.891,85.86,85.875,311600000.0
2006-07-11 21:50:00,85.859,85.891,85.857,85.867,236699997.0
2006-07-11 21:51:00,85.852,85.881,85.852,85.881,296500000.0
2006-07-11 21:52:00,85.88,85.88,85.86,85.861,188800000.0
2006-07-11 21:53:00,85.875,85.883,85.855,85.868,540300004.0
2006-07-11 21:54:00,85.87,85.895,85.851,85.88,262299997.0
2006-07-11 21:55:00,85.891,85.896,85.866,85.866,255599999.0
2006-07-11 21:56:00,85.87,85.902,85.87,85.897,331900000.0
2006-07-11 21:57:00,85.887,85.905,85.873,85.891,157100001.0
2006-07-11 21:58:00,85.882,85.914,85.879,85.89,168399998.0
2006-07-11 21:59:00,85.883,85.938,85.883,85.895,460199995.0
2006-07-11 22:00:00,85.89,85.915,85.886,85.915,690199997.0
2006-07-11 22:01:00,85.908,85.913,85.873,85.899,725700000.0
2006-07-11 22:02:00,85.906,85.924,85.89,85.924,691400005.0
2006-07-11 22:03:00,85.904,85.922,85.891,85.912,404000002.0
2006-07-11 22:04:00,85.891,85.93,85.891,85.923,772400000.0
2006-07-11 22:05:00,85.9,85.932,85.9,85.912,307300003.0
2006-07-11 22:06:00,85.908,85.928,85.89,85.913,234499998.0
2006-07-11 22:07:00,85.922,85.922,85.895,85.915,284399996.0
2006-07-11 22:08:00,85.9,85.92,85.9,85.915,177000003.0
2006-07-11 22:09:00,85.913,85.913,85.873,85.873,204499998.0
2006-07-11 22:10:00,85.894,85.909,85.883,85.904,208200000.0
2006-07-11 22:11:00,85.903,85.927,85.889,85.905,390099999.0
2006-07-11 22:12:00,85.933,85.995,85.933,85.995,500100002.0
2006-07-11 22:13:00,85.983,86.004,85.961,85.993,351200002.0
2006-07-11 22:14:00,85.988,85.988,85.946,85.946,331199995.0
2006-07-11 22:15:00,85.963,85.97,85.945,85.957,157700001.0
2006-07-11 22:16:00,85.955,85.968,85.925,85.955,538499996.0
2006-07-11 22:17:00,85.952,85.96,85.934,85.94,227400002.0
2006-07-11 22:18:00,85.937,85.954,85.925,85.944,393499997.0
2006-07-11 22:19:00,85.926,85.95,85.921,85.945,292499997.0
2006-07-11 22:20:00,85.928,85.95,85.916,85.934,214300002.0
2006-07-11 22:21:00,85.924,85.94,85.914,85.935,252200001.0
2006-07-11 22:22:00,85.925,85.945,85.92,85.935,347699998.0
2006-07-11 22:23:00,85.935,85.94,85.917,85.921,446700000.0
2006-07-11 22:24:00,85.925,85.961,85.925,85.959,399099998.0
2006-07-11 22:25:00,85.969,85.98,85.951,85.961,123800000.0
2006-07-11 22:26:00,85.957,85.973,85.952,85.966,125500000.0
2006-07-11 22:27:00,85.946,85.964,85.931,85.963,815099995.0
2006-07-11 22:28:00,85.965,85.97,85.944,85.965,282700003.0
2006-07-11 22:29:00,85.958,85.981,85.958,85.971,246299998.0
2006-07-11 22:30:00,85.958,85.982,85.95,85.982,187599998.0
2006-07-11 22:31:00,85.987,85.988,85.94,85.959,463099999.0
2006-07-11 22:32:00,85.969,85.99,85.957,85.98,297699998.0
2006-07-11 22:33:00,85.965,85.99,85.948,85.974,758100002.0
2006-07-11 22:34:00,85.972,85.987,85.952,85.97,553199992.0
2006-07-11 22:35:00,85.966,85.984,85.96,85.984,195199997.0
2006-07-11 22:36:00,85.967,85.99,85.967,85.985,398900002.0
2006-07-11 22:37:00,85.974,85.988,85.954,85.973,243000002.0
2006-07-11 22:38:00,85.982,85.988,85.949,85.972,194900000.0
2006-07-11 22:39:00,85.971,85.999,85.962,85.982,222400000.0
2006-07-11 22:40:00,85.98,85.99,85.956,85.966,269800001.0
2006-07-11 22:41:00,85.978,85.993,85.956,85.985,232099997.0
2006-07-11 22:42:00,85.972,86.0,85.962,85.98,163000001.0
2006-07-11 22:43:00,85.985,85.997,85.96,85.982,242100001.0
2006-07-11 22:44:00,85.985,85.996,85.953,85.959,443000001.0
2006-07-11 22:45:00,85.98,85.99,85.95,85.967,370499998.0
2006-07-11 22:46:00,85.961,85.995,85.945,85.973,203700001.0
2006-07-11 22:47:00,85.986,85.992,85.96,85.96,338999996.0
2006-07-11 22:48:00,85.985,85.987,85.952,85.952,379100005.0
2006-07-11 22:49:00,85.951,85.99,85.942,85.98,264799999.0
2006-07-11 22:50:00,85.981,85.996,85.952,85.976,247700002.0
2006-07-11 22:51:00,85.974,86.008,85.973,85.988,320899999.0
2006-07-11 22:52:00,85.991,86.005,85.969,85.969,271599996.0
2006-07-11 22:53:00,85.973,85.994,85.943,85.981,554600000.0
2006-07-11 22:54:00,85.964,85.989,85.953,85.978,230400003.0
2006-07-11 22:55:00,85.964,85.996,85.961,85.982,285300001.0
2006-07-11 22:56:00,85.985,86.006,85.969,85.985,249799999.0
2006-07-11 22:57:00,85.988,86.008,85.968,86.005,371600000.0
2006-07-11 22:58:00,86.012,86.018,85.973,85.987,143300000.0
2006-07-11 22:59:00,85.957,86.0,85.914,85.914,558000001.0
2006-07-11 23:00:00,85.987,86.004,85.934,85.985,192600001.0
2006-07-11 23:01:00,85.976,86.01,85.924,85.979,327400007.0
2006-07-11 23:02:00,85.988,86.01,85.97,85.974,242000002.0
2006-07-11 23:03:00,85.972,86.006,85.959,85.979,219299998.0
2006-07-11 23:04:00,85.987,86.007,85.969,85.973,209999998.0
2006-07-11 23:05:00,85.973,86.017,85.966,85.972,206599998.0
2006-07-11 23:06:00,85.988,86.026,85.977,86.013,334099998.0
2006-07-11 23:07:00,86.001,86.011,85.954,85.961,163800002.0
2006-07-11 23:08:00,85.974,85.987,85.952,85.972,104800002.0
2006-07-11 23:09:00,85.986,86.002,85.967,85.975,200499999.0
2006-07-11 23:10:00,85.975,85.998,85.953,85.962,292599993.0
2006-07-11 23:11:00,85.994,86.0,85.968,85.973,223900001.0
2006-07-11 23:12:00,85.995,85.997,85.97,85.992,192099999.0
2006-07-11 23:13:00,85.999,86.009,85.959,85.959,145499998.0
2006-07-11 23:14:00,85.948,85.996,85.948,85.976,210100002.0
2006-07-11 23:15:00,85.971,85.981,85.949,85.949,234699996.0
2006-07-11 23:16:00,85.969,85.991,85.95,85.96,265800003.0
2006-07-11 23:17:00,85.985,85.998,85.956,85.978,184900000.0
2006-07-11 23:18:00,85.97,86.007,85.964,85.99,162599999.0
2006-07-11 23:19:00,86.005,86.005,85.954,85.959,167800000.0
2006-07-11 23:20:00,85.998,86.001,85.97,85.971,306100003.0
2006-07-11 23:21:00,85.976,85.999,85.938,85.947,181399999.0
2006-07-11 23:22:00,85.935,85.946,85.883,85.889,166399997.0
2006-07-11 23:23:00,85.935,85.952,85.875,85.875,239699997.0
2006-07-11 23:24:00,85.977,85.977,85.923,85.948,174299996.0
2006-07-11 23:25:00,85.952,85.955,85.922,85.928,146800002.0
2006-07-11 23:26:00,85.913,85.938,85.897,85.917,120900000.0
2006-07-11 23:27:00,85.921,85.926,85.904,85.912,184500001.0
2006-07-11 23:28:00,85.921,85.926,85.901,85.901,126399998.0
2006-07-11 23:29:00,85.896,85.92,85.896,85.915,184400001.0
2006-07-11 23:30:00,85.905,85.926,85.902,85.902,119799998.0
2006-07-11 23:31:00,85.924,85.948,85.903,85.926,164400002.0
2006-07-11 23:32:00,85.938,85.957,85.919,85.942,237599999.0
2006-07-11 23:33:00,85.943,85.958,85.927,85.951,161300001.0
2006-07-11 23:34:00,85.932,85.962,85.923,85.948,266000001.0
2006-07-11 23:35:00,85.936,85.953,85.92,85.936,218599998.0
2006-07-11 23:36:00,85.939,85.944,85.914,85.914,192399998.0
2006-07-11 23:37:00,85.937,85.947,85.912,85.943,196200000.0
2006-07-11 23:38:00,85.918,85.955,85.918,85.943,137899999.0
2006-07-11 23:39:00,85.945,85.945,85.85,85.909,212600000.0
2006-07-11 23:40:00,85.919,85.946,85.918,85.946,303300004.0
2006-07-11 23:41:00,85.95,85.95,85.921,85.924,353299995.0
2006-07-11 23:42:00,85.945,85.952,85.923,85.929,285500003.0
2006-07-11 23:43:00,85.937,85.952,85.916,85.934,243900001.0
2006-07-11 23:44:00,85.938,85.938,85.914,85.917,124799997.0
2006-07-11 23:45:00,85.918,85.943,85.918,85.934,236399995.0
2006-07-11 23:46:00,85.937,85.94,85.918,85.922,232099997.0
2006-07-11 23:47:00,85.92,85.94,85.911,85.916,197000000.0
2006-07-11 23:48:00,85.924,85.947,85.924,85.947,86599998.0
2006-07-11 23:49:00,85.936,85.943,85.915,85.924,138800000.0
2006-07-11 23:50:00,85.93,85.94,85.912,85.919,169199998.0
2006-07-11 23:51:00,85.893,85.938,85.893,85.935,146500000.0
2006-07-11 23:52:00,85.927,85.94,85.908,85.935,252300000.0
2006-07-11 23:53:00,85.933,85.933,85.888,85.907,146500002.0
2006-07-11 23:54:00,85.9,85.915,85.9,85.915,114700001.0
2006-07-11 23:55:00,85.912,85.93,85.907,85.925,242100001.0
2006-07-11 23:56:00,85.909,85.928,85.908,85.924,162099999.0
2006-07-11 23:57:00,85.897,85.913,85.896,85.913,146700001.0
2006-07-11 23:58:00,85.9,85.92,85.895,85.913,260999996.0
2006-07-11 23:59:00,85.917,85.92,85.892,85.892,220200000.0
2006-07-12 00:00:00,85.908,85.93,85.9,85.918,180799999.0
2006-07-12 00:01:00,85.906,85.931,85.905,85.93,278900003.0
2006-07-12 00:02:00,85.93,85.93,85.899,85.904,103500000.0
2006-07-12 00:03:00,85.898,85.934,85.898,85.932,214599998.0
2006-07-12 00:04:00,85.935,85.943,85.913,85.926,204299999.0
2006-07-12 00:05:00,85.917,85.937,85.917,85.934,174400000.0
2006-07-12 00:06:00,85.925,85.939,85.91,85.932,198900000.0
2006-07-12 00:07:00,85.924,85.929,85.904,85.923,229499994.0
2006-07-12 00:08:00,85.91,85.92,85.892,85.899,148999999.0
2006-07-12 00:09:00,85.899,85.918,85.883,85.918,200699998.0
2006-07-12 00:10:00,85.913,85.925,85.893,85.917,220899996.0
2006-07-12 00:11:00,85.899,85.916,85.861,85.876,224599998.0
2006-07-12 00:12:00,85.882,85.901,85.871,85.88,114500000.0
2006-07-12 00:13:00,85.895,85.905,85.876,85.889,172100000.0
2006-07-12 00:14:00,85.889,85.905,85.878,85.893,247000000.0
2006-07-12 00:15:00,85.895,85.9,85.875,85.882,189599999.0
2006-07-12 00:16:00,85.9,85.9,85.88,85.88,139899998.0
2006-07-12 00:17:00,85.888,85.9,85.88,85.895,135400002.0
2006-07-12 00:18:00,85.9,85.905,85.876,85.876,202000000.0
2006-07-12 00:19:00,85.895,85.9,85.88,85.88,168200001.0
2006-07-12 00:20:00,85.892,85.9,85.878,85.88,205300001.0
2006-07-12 00:21:00,85.89,85.9,85.87,85.881,74800000.0
2006-07-12 00:22:00,85.878,85.9,85.871,85.895,207299998.0
2006-07-12 00:23:00,85.895,85.9,85.878,85.888,341699999.0
2006-07-12 00:24:00,85.87,85.895,85.87,85.89,139899998.0
2006-07-12 00:25:00,85.892,85.895,85.872,85.878,151600000.0
2006-07-12 00:26:00,85.895,85.9,85.878,85.88,207300001.0
2006-07-12 00:27:00,85.892,85.903,85.879,85.9,228499997.0
2006-07-12 00:28:00,85.88,85.9,85.872,85.89,243199998.0
2006-07-12 00:29:00,85.763,85.829,85.384,85.384,107899997.0
2006-07-12 00:30:00,85.301,85.32,85.29,85.31,113399998.0
2006-07-12 00:31:00,85.315,85.317,85.298,85.3,136700001.0
2006-07-12 00:32:00,85.315,85.322,85.294,85.3,132000001.0
2006-07-12 00:33:00,85.315,85.325,85.294,85.3,163500001.0
2006-07-12 00:34:00,85.315,85.32,85.296,85.296,165300002.0
2006-07-12 00:35:00,85.313,85.32,85.297,85.3,64400000.0
2006-07-12 00:36:00,85.307,85.32,85.296,85.32,316099997.0
2006-07-12 00:37:00,85.454,85.885,85.387,85.88,279899999.0
2006-07-12 00:38:00,85.874,85.897,85.862,85.885,253200000.0
2006-07-12 00:39:00,85.868,85.894,85.868,85.869,146800000.0
2006-07-12 00:40:00,85.863,85.889,85.857,85.877,157400001.0
2006-07-12 00:41:00,85.874,85.888,85.86,85.877,114800001.0
2006-07-12 00:42:00,85.868,85.883,85.845,85.853,296500003.0
2006-07-12 00:43:00,85.858,85.883,85.838,85.883,222900002.0
2006-07-12 00:44:00,85.865,85.901,85.865,85.901,219599996.0
2006-07-12 00:45:00,85.884,85.902,85.874,85.89,247799995.0
2006-07-12 00:46:00,85.901,85.915,85.89,85.9,124800002.0
2006-07-12 00:47:00,85.909,85.913,85.889,85.901,97600002.0
2006-07-12 00:48:00,85.923,85.924,85.899,85.9,123300000.0
2006-07-12 00:49:00,85.927,85.93,85.905,85.917,134299997.0
2006-07-12 00:50:00,85.927,85.936,85.91,85.932,163400001.0
2006-07-12 00:51:00,85.933,85.933,85.903,85.932,219399999.0
2006-07-12 00:52:00,85.922,85.943,85.92,85.93,176299998.0
2006-07-12 00:53:00,85.912,85.936,85.911,85.935,196099999.0
2006-07-12 00:54:00,85.952,85.979,85.949,85.954,130599998.0
2006-07-12 00:55:00,85.965,85.996,85.965,85.993,151900001.0
2006-07-12 00:56:00,85.975,85.991,85.971,85.989,127100002.0
2006-07-12 00:57:00,85.993,86.006,85.974,85.976,134999999.0
2006-07-12 00:58:00,85.974,85.99,85.967,85.988,246699997.0
2006-07-12 00:59:00,85.979,85.992,85.964,85.978,139799996.0
2006-07-12 01:00:00,85.97,85.979,85.938,85.938,256099999.0
2006-07-12 01:01:00,85.948,85.952,85.917,85.934,221300002.0
2006-07-12 01:02:00,85.944,85.953,85.929,85.934,206000003.0
2006-07-12 01:03:00,85.938,85.961,85.934,85.953,123399997.0
2006-07-12 01:04:00,85.96,85.96,85.933,85.939,189099996.0
2006-07-12 01:05:00,85.937,85.954,85.926,85.935,156900001.0
2006-07-12 01:06:00,85.942,85.954,85.929,85.953,217800001.0
2006-07-12 01:07:00,85.937,85.95,85.926,85.95,69799999.0
2006-07-12 01:08:00,85.945,85.945,85.919,85.928,307200000.0
2006-07-12 01:09:00,85.946,85.956,85.93,85.932,154499999.0
2006-07-12 01:10:00,85.914,85.929,85.905,85.927,143700003.0
2006-07-12 01:11:00,85.929,85.941,85.917,85.92,228099995.0
2006-07-12 01:12:00,85.95,85.962,85.935,85.939,119799998.0
2006-07-12 01:13:00,85.938,85.968,85.938,85.956,140300001.0
2006-07-12 01:14:00,85.932,85.951,85.918,85.946,228299999.0
2006-07-12 01:15:00,85.913,85.939,85.913,85.925,175900000.0
2006-07-12 01:16:00,85.919,85.939,85.907,85.924,153200001.0
2006-07-12 01:17:00,85.93,85.93,85.903,85.91,226499997.0
2006-07-12 01:18:00,85.929,85.942,85.905,85.917,193499999.0
2006-07-12 01:19:00,85.945,85.958,85.932,85.949,187199999.0
2006-07-12 01:20:00,85.94,85.946,85.922,85.928,180099999.0
2006-07-12 01:21:00,85.943,85.952,85.919,85.935,174799999.0
2006-07-12 01:22:00,85.924,85.949,85.92,85.943,173999999.0
2006-07-12 01:23:00,85.948,85.958,85.922,85.922,106699999.0
2006-07-12 01:24:00,85.917,85.94,85.911,85.935,188500001.0
2006-07-12 01:25:00,85.943,85.958,85.927,85.934,257800003.0
2006-07-12 01:26:00,85.928,85.945,85.909,85.932,232800000.0
2006-07-12 01:27:00,85.932,85.934,85.916,85.919,54100000.0
2006-07-12 01:28:00,85.933,85.956,85.924,85.928,161899998.0
2006-07-12 01:29:00,85.945,85.945,85.917,85.925,242700000.0
2006-07-12 01:30:00,85.947,85.947,85.917,85.919,132900001.0
2006-07-12 01:31:00,85.925,85.949,85.916,85.928,239399999.0
2006-07-12 01:32:00,85.916,85.948,85.916,85.945,219400001.0
2006-07-12 01:33:00,85.935,85.966,85.924,85.966,253199996.0
2006-07-12 01:34:00,85.949,85.978,85.923,85.952,119699999.0
2006-07-12 01:35:00,85.98,85.993,85.971,85.973,151200001.0
2006-07-12 01:36:00,85.987,86.0,85.975,85.993,242800001.0
2006-07-12 01:37:00,85.987,85.987,85.952,85.952,222800003.0
2006-07-12 01:38:00,85.94,85.949,85.921,85.922,127700000.0
2006-07-12 01:39:00,85.938,85.952,85.926,85.935,112099998.0
2006-07-12 01:40:00,85.956,85.963,85.924,85.924,216400005.0
2006-07-12 01:41:00,85.929,85.945,85.912,85.915,223499995.0
2006-07-12 01:42:00,85.935,85.935,85.903,85.909,171299998.0
2006-07-12 01:43:00,85.933,85.938,85.916,85.926,71299999.0
2006-07-12 01:44:00,85.928,85.936,85.901,85.905,145100001.0
2006-07-12 01:45:00,85.92,85.92,85.889,85.894,203799998.0
2006-07-12 01:46:00,85.912,85.927,85.904,85.909,213200001.0
2006-07-12 01:47:00,85.922,85.939,85.92,85.933,188300002.0
2006-07-12 01:48:00,85.9,85.928,85.894,85.91,134600000.0
2006-07-12 01:49:00,85.892,85.916,85.89,85.906,209699999.0
2006-07-12 01:50:00,85.905,85.91,85.881,85.898,180599999.0
2006-07-12 01:51:00,85.913,85.916,85.894,85.899,119200000.0
2006-07-12 01:52:00,85.896,85.915,85.89,85.906,330499995.0
2006-07-12 01:53:00,85.89,85.913,85.88,85.913,105600001.0
2006-07-12 01:54:00,85.922,85.95,85.914,85.918,107900000.0
2006-07-12 01:55:00,85.947,85.952,85.928,85.95,200100000.0
2006-07-12 01:56:00,85.919,85.945,85.914,85.932,118700001.0
2006-07-12 01:57:00,85.941,85.945,85.921,85.928,156399997.0
2006-07-12 01:58:00,85.943,85.943,85.916,85.916,128300000.0
2006-07-12 01:59:00,85.928,85.936,85.908,85.914,298599997.0
2006-07-12 02:00:00,85.932,85.932,85.893,85.911,181700000.0
2006-07-12 02:01:00,85.916,85.916,85.883,85.895,215899998.0
2006-07-12 02:02:00,85.915,85.915,85.873,85.873,132300002.0
2006-07-12 02:03:00,85.907,85.917,85.872,85.896,270499999.0
2006-07-12 02:04:00,85.894,85.903,85.87,85.87,245900003.0
2006-07-12 02:05:00,85.879,85.895,85.867,85.876,222699995.0
2006-07-12 02:06:00,85.897,85.901,85.876,85.877,236299998.0
2006-07-12 02:07:00,85.885,85.898,85.872,85.893,240099999.0
2006-07-12 02:08:00,85.889,85.901,85.876,85.884,223100000.0
2006-07-12 02:09:00,85.912,85.913,85.888,85.896,140099999.0
2006-07-12 02:10:00,85.89,85.914,85.89,85.913,167899998.0
2006-07-12 02:11:00,85.897,85.924,85.896,85.915,148799999.0
2006-07-12 02:12:00,85.912,85.914,85.883,85.884,264200002.0
2006-07-12 02:13:00,85.878,85.908,85.877,85.908,169700001.0
2006-07-12 02:14:00,85.906,85.931,85.905,85.922,199999997.0
2006-07-12 02:15:00,85.917,85.933,85.877,85.908,231699999.0
2006-07-12 02:16:00,85.888,85.913,85.878,85.903,174100002.0
2006-07-12 02:17:00,85.907,85.907,85.873,85.873,212000001.0
2006-07-12 02:18:00,85.883,85.911,85.872,85.892,266900000.0
2006-07-12 02:19:00,85.89,85.899,85.855,85.855,170200000.0
2006-07-12 02:20:00,85.858,85.883,85.852,85.857,230100002.0
2006-07-12 02:21:00,85.885,85.918,85.865,85.897,246799999.0
2006-07-12 02:22:00,85.924,85.946,85.914,85.914,101300001.0
2006-07-12 02:23:00,85.933,85.948,85.924,85.928,185200000.0
2006-07-12 02:24:00,85.92,85.947,85.92,85.922,161100001.0
2006-07-12 02:25:00,85.93,85.946,85.912,85.918,149600002.0
2006-07-12 02:26:00,85.925,85.938,85.912,85.914,155499996.0
2006-07-12 02:27:00,85.951,85.951,85.925,85.925,244700000.0
2006-07-12 02:28:00,85.926,85.947,85.921,85.947,203800001.0
2006-07-12 02:29:00,85.935,85.942,85.912,85.942,250300002.0
2006-07-12 02:30:00,85.951,85.963,85.92,85.95,137700000.0
2006-07-12 02:31:00,85.933,85.951,85.927,85.946,210300001.0
2006-07-12 02:32:00,85.93,85.954,85.928,85.945,234200000.0
2006-07-12 02:33:00,85.926,85.943,85.919,85.938,160199998.0
2006-07-12 02:34:00,85.94,85.962,85.926,85.948,100100000.0
2006-07-12 02:35:00,85.956,85.966,85.932,85.932,177100002.0
2006-07-12 02:36:00,85.941,85.967,85.941,85.961,163900002.0
2006-07-12 02:37:00,85.965,85.985,85.954,85.96,172700000.0
2006-07-12 02:38:00,85.984,85.984,85.954,85.955,258500002.0
2006-07-12 02:39:00,85.975,85.975,85.93,85.93,277499999.0
2006-07-12 02:40:00,85.968,85.993,85.968,85.992,156100002.0
2006-07-12 02:41:00,85.978,85.991,85.961,85.973,177399997.0
2006-07-12 02:42:00,85.969,85.98,85.952,85.97,186199999.0
2006-07-12 02:43:00,85.958,85.978,85.93,85.971,282499999.0
2006-07-12 02:44:00,85.961,85.975,85.945,85.96,203799997.0
2006-07-12 02:45:00,85.937,85.965,85.935,85.953,185500000.0
2006-07-12 02:46:00,85.941,85.956,85.92,85.933,123900000.0
2006-07-12 02:47:00,85.922,85.945,85.919,85.943,282899998.0
2006-07-12 02:48:00,85.941,85.941,85.923,85.929,134899998.0
2006-07-12 02:49:00,85.923,85.944,85.916,85.942,232699995.0
2006-07-12 02:50:00,85.943,85.948,85.916,85.932,225300000.0
2006-07-12 02:51:00,85.917,85.938,85.909,85.925,158999999.0
2006-07-12 02:52:00,85.927,85.953,85.912,85.928,185599996.0
2006-07-12 02:53:00,85.946,85.964,85.931,85.96,193500003.0
2006-07-12 02:54:00,85.962,85.976,85.944,85.944,124699999.0
2006-07-12 02:55:00,85.944,85.966,85.938,85.95,207499996.0
2006-07-12 02:56:00,85.955,85.962,85.937,85.938,261499997.0
2006-07-12 02:57:00,85.952,85.965,85.932,85.945,239599998.0
2006-07-12 02:58:00,85.918,85.951,85.912,85.941,155900004.0
2006-07-12 02:59:00,85.919,85.941,85.909,85.922,232099998.0
2006-07-12 03:00:00,85.938,85.965,85.926,85.949,179000000.0
2006-07-12 03:01:00,85.934,85.955,85.924,85.942,159100001.0
2006-07-12 03:02:00,85.943,85.954,85.924,85.93,275599996.0
2006-07-12 03:03:00,85.945,85.957,85.924,85.945,219000000.0
2006-07-12 03:04:00,85.963,85.968,85.94,85.955,140300001.0
2006-07-12 03:05:00,85.965,85.988,85.965,85.965,194200000.0
2006-07-12 03:06:00,85.955,85.974,85.95,85.965,186600004.0
2006-07-12 03:07:00,85.963,85.98,85.952,85.967,193799998.0
2006-07-12 03:08:00,85.968,85.968,85.944,85.956,257200001.0
2006-07-12 03:09:00,85.959,85.966,85.94,85.951,269900003.0
2006-07-12 03:10:00,85.96,85.984,85.958,85.984,251299995.0
2006-07-12 03:11:00,85.964,85.989,85.964,85.989,231500000.0
2006-07-12 03:12:00,85.992,85.993,85.952,85.961,210499998.0
2006-07-12 03:13:00,85.979,85.979,85.962,85.969,227999994.0
2006-07-12 03:14:00,85.966,85.975,85.942,85.958,167499999.0
2006-07-12 03:15:00,85.952,85.974,85.949,85.97,167799995.0
2006-07-12 03:16:00,85.963,85.97,85.941,85.957,163899999.0
2006-07-12 03:17:00,85.967,85.976,85.943,85.943,175900001.0
2006-07-12 03:18:00,85.967,85.993,85.966,85.993,104500000.0
2006-07-12 03:19:00,85.98,86.001,85.976,85.992,120700000.0
2006-07-12 03:20:00,86.003,86.012,85.982,85.982,301099999.0
2006-07-12 03:21:00,86.004,86.017,85.978,85.994,174100002.0
2006-07-12 03:22:00,86.008,86.018,85.995,86.007,275699997.0
2006-07-12 03:23:00,85.997,86.011,85.99,86.011,139399998.0
2006-07-12 03:24:00,86.006,86.01,85.986,85.986,176799996.0
2006-07-12 03:25:00,86.013,86.032,85.999,85.999,318899998.0
2006-07-12 03:26:00,86.013,86.031,85.995,86.001,196699999.0
2006-07-12 03:27:00,86.008,86.028,86.004,86.017,163800001.0
2006-07-12 03:28:00,86.009,86.029,85.992,86.008,108900001.0
2006-07-12 03:29:00,85.992,86.012,85.985,86.005,293600001.0
2006-07-12 03:30:00,86.009,86.009,85.983,85.989,348300003.0
2006-07-12 03:31:00,86.007,86.035,86.005,86.035,139300001.0
2006-07-12 03:32:00,86.017,86.033,86.005,86.025,160900001.0
2006-07-12 03:33:00,86.012,86.035,85.991,86.013,218299997.0
2006-07-12 03:34:00,86.04,86.059,86.011,86.03,158199999.0
2006-07-12 03:35:00,86.011,86.03,85.986,86.022,178199999.0
2006-07-12 03:36:00,85.837,85.929,85.493,85.904,182100001.0
2006-07-12 03:37:00,86.032,86.032,85.997,86.01,216800000.0
2006-07-12 03:38:00,86.0,86.027,85.999,86.027,123999998.0
2006-07-12 03:39:00,86.0,86.033,86.0,86.025,195199999.0
2006-07-12 03:40:00,86.025,86.03,86.004,86.014,205499999.0
2006-07-12 03:41:00,86.01,86.03,86.01,86.025,241399997.0
2006-07-12 03:42:00,86.027,86.031,86.004,86.004,115699997.0
2006-07-12 03:43:00,86.001,86.03,85.975,86.007,161900001.0
2006-07-12 03:44:00,86.018,86.03,86.004,86.025,354400000.0
2006-07-12 03:45:00,86.03,86.035,86.01,86.01,189900001.0
2006-07-12 03:46:00,86.01,86.035,86.005,86.019,193800002.0
2006-07-12 03:47:00,86.01,86.037,86.005,86.037,221199997.0
2006-07-12 03:48:00,86.024,86.037,86.012,86.025,124400000.0
2006-07-12 03:49:00,86.012,86.038,86.007,86.038,156500000.0
2006-07-12 03:50:00,86.002,86.039,86.002,86.039,199099997.0
2006-07-12 03:51:00,86.012,86.055,85.997,86.055,207299998.0
2006-07-12 03:52:00,86.03,86.063,86.03,86.049,171999999.0
2006-07-12 03:53:00,86.003,86.051,86.003,86.049,185899998.0
2006-07-12 03:54:00,86.04,86.061,86.035,86.051,204299998.0
2006-07-12 03:55:00,86.043,86.085,86.043,86.085,186200001.0
2006-07-12 03:56:00,86.082,86.09,86.054,86.072,271600001.0
2006-07-12 03:57:00,86.089,86.11,86.077,86.084,263200001.0
2006-07-12 03:58:00,86.08,86.109,86.08,86.091,217300001.0
2006-07-12 03:59:00,86.095,86.107,86.073,86.08,187799999.0
2006-07-12 04:00:00,86.068,86.086,86.048,86.077,324100003.0
2006-07-12 04:01:00,86.069,86.083,86.054,86.067,157799998.0
2006-07-12 04:02:00,86.068,86.095,86.054,86.073,136499998.0
2006-07-12 04:03:00,86.091,86.1,86.064,86.077,122399998.0
2006-07-12 04:04:00,86.073,86.096,86.062,86.089,252399999.0
2006-07-12 04:05:00,86.073,86.087,86.057,86.072,221099998.0
2006-07-12 04:06:00,86.065,86.071,86.023,86.023,157799998.0
2006-07-12 04:07:00,86.047,86.077,86.039,86.075,331499998.0
2006-07-12 04:08:00,86.053,86.072,86.045,86.063,133999999.0
2006-07-12 04:09:00,86.044,86.063,86.035,86.063,172399997.0
2006-07-12 04:10:00,86.08,86.081,86.048,86.078,244799997.0
2006-07-12 04:11:00,86.071,86.077,86.049,86.051,179399999.0
2006-07-12 04:12:00,86.047,86.07,86.037,86.07,108099998.0
2006-07-12 04:13:00,86.056,86.083,86.049,86.075,224399998.0
2006-07-12 04:14:00,86.073,86.093,86.071,86.093,155700000.0
2006-07-12 04:15:00,86.088,86.097,86.065,86.067,161800000.0
2006-07-12 04:16:00,86.067,86.08,86.054,86.073,271899998.0
2006-07-12 04:17:00,86.044,86.066,86.039,86.064,224800003.0
2006-07-12 04:18:00,86.072,86.075,86.043,86.049,153199998.0
2006-07-12 04:19:00,86.063,86.082,86.061,86.076,254700003.0
2006-07-12 04:20:00,86.072,86.073,86.054,86.062,130800001.0
2006-07-12 04:21:00,86.071,86.071,86.056,86.056,106900000.0
2006-07-12 04:22:00,86.055,86.073,86.046,86.065,63700000.0
2006-07-12 04:23:00,86.061,86.08,86.051,86.074,166400000.0
2006-07-12 04:24:00,86.048,86.087,86.048,86.087,126000001.0
2006-07-12 04:25:00,86.065,86.084,86.065,86.074,129999998.0
2006-07-12 04:26:00,86.07,86.07,86.049,86.05,114600000.0
2006-07-12 04:27:00,86.073,86.074,86.051,86.053,157499998.0
2006-07-12 04:28:00,86.065,86.066,86.048,86.056,146299998.0
2006-07-12 04:29:00,86.044,86.071,86.042,86.058,204900000.0
2006-07-12 04:30:00,86.047,86.064,86.042,86.064,235400001.0
2006-07-12 04:31:00,86.066,86.076,86.056,86.056,218600002.0
2006-07-12 04:32:00,86.06,86.077,86.048,86.049,243400001.0
2006-07-12 04:33:00,86.059,86.069,86.043,86.048,279300003.0
2006-07-12 04:34:00,86.043,86.063,86.028,86.048,162900001.0
2006-07-12 04:35:00,86.054,86.082,86.054,86.076,138099996.0
2006-07-12 04:36:00,86.071,86.083,86.057,86.069,94100000.0
2006-07-12 04:37:00,86.033,86.061,86.033,86.057,191500001.0
2006-07-12 04:38:00,86.073,86.077,86.055,86.055,195499999.0
2006-07-12 04:39:00,86.073,86.085,86.057,86.069,161399999.0
2006-07-12 04:40:00,86.07,86.087,86.067,86.083,189199999.0
2006-07-12 04:41:00,86.073,86.089,86.063,86.078,242399999.0
2006-07-12 04:42:00,86.078,86.085,86.054,86.061,135300002.0
2006-07-12 04:43:00,86.053,86.07,86.05,86.063,129199999.0
2006-07-12 04:44:00,86.055,86.068,86.039,86.061,134699999.0
2006-07-12 04:45:00,86.056,86.076,86.043,86.063,221699999.0
2006-07-12 04:46:00,86.079,86.082,86.044,86.065,231099999.0
2006-07-12 04:47:00,86.066,86.076,86.054,86.062,293900000.0
2006-07-12 04:48:00,86.067,86.073,86.049,86.05,200700000.0
2006-07-12 04:49:00,86.031,86.067,86.031,86.067,148500000.0
2006-07-12 04:50:00,86.063,86.075,86.049,86.052,147899999.0
2006-07-12 04:51:00,86.074,86.074,86.04,86.04,196800001.0
2006-07-12 04:52:00,86.054,86.067,86.041,86.063,246300000.0
2006-07-12 04:53:00,86.067,86.07,86.04,86.048,269599999.0
2006-07-12 04:54:00,86.066,86.092,86.052,86.073,279999998.0
2006-07-12 04:55:00,86.082,86.093,86.055,86.055,157500000.0
2006-07-12 04:56:00,86.074,86.077,86.057,86.064,196700002.0
2006-07-12 04:57:00,86.051,86.074,86.044,86.074,174799998.0
2006-07-12 04:58:00,86.078,86.078,86.04,86.04,168800002.0
2006-07-12 04:59:00,86.065,86.07,86.051,86.051,140200002.0
2006-07-12 05:00:00,86.058,86.07,86.046,86.07,194999999.0
2006-07-12 05:01:00,86.044,86.066,86.041,86.058,277199998.0
2006-07-12 05:02:00,86.073,86.078,86.054,86.054,189099996.0
2006-07-12 05:03:00,86.045,86.074,86.042,86.061,118200001.0
2006-07-12 05:04:00,86.075,86.084,86.054,86.068,157100000.0
2006-07-12 05:05:00,86.068,86.086,86.039,86.07,184999997.0
2006-07-12 05:06:00,86.075,86.087,86.058,86.061,229000001.0
2006-07-12 05:07:00,86.075,86.088,86.056,86.077,206299999.0
2006-07-12 05:08:00,86.087,86.101,86.071,86.071,202000002.0
2006-07-12 05:09:00,86.07,86.102,86.069,86.102,261299998.0
2006-07-12 05:10:00,86.076,86.1,86.075,86.097,208700002.0
2006-07-12 05:11:00,86.072,86.097,86.051,86.051,215699998.0
2006-07-12 05:12:00,86.09,86.105,86.081,86.103,134900000.0
2006-07-12 05:13:00,86.105,86.118,86.091,86.105,163800000.0
2006-07-12 05:14:00,86.101,86.122,86.093,86.122,249100000.0
2006-07-12 05:15:00,86.104,86.126,86.094,86.108,155299999.0
2006-07-12 05:16:00,86.097,86.113,86.073,86.097,220000001.0
2006-07-12 05:17:00,86.09,86.103,86.07,86.091,286599997.0
2006-07-12 05:18:00,86.078,86.098,86.076,86.093,186200001.0
2006-07-12 05:19:00,86.084,86.1,86.071,86.087,153899996.0
2006-07-12 05:20:00,86.091,86.105,86.079,86.079,168100004.0
2006-07-12 05:21:00,86.098,86.114,86.078,86.098,173400000.0
2006-07-12 05:22:00,86.09,86.105,86.058,86.074,221199997.0
2006-07-12 05:23:00,86.074,86.09,86.059,86.065,213599997.0
2006-07-12 05:24:00,86.091,86.094,86.072,86.072,183799997.0
2006-07-12 05:25:00,86.063,86.106,86.063,86.096,195200000.0
2006-07-12 05:26:00,86.069,86.087,86.065,86.085,188899999.0
2006-07-12 05:27:00,86.087,86.087,86.05,86.055,59000000.0
2006-07-12 05:28:00,86.074,86.089,86.044,86.079,203600000.0
2006-07-12 05:29:00,86.073,86.08,86.044,86.058,181400003.0
2006-07-12 05:30:00,86.067,86.08,86.05,86.07,166400002.0
2006-07-12 05:31:00,86.051,86.08,86.049,86.08,169199999.0
2006-07-12 05:32:00,86.052,86.082,86.052,86.075,204399997.0
2006-07-12 05:33:00,86.082,86.092,86.069,86.077,307200002.0
2006-07-12 05:34:00,86.072,86.088,86.062,86.082,111800000.0
2006-07-12 05:35:00,86.062,86.082,86.056,86.082,205799998.0
2006-07-12 05:36:00,86.064,86.09,86.054,86.077,122200000.0
2006-07-12 05:37:00,86.055,86.091,86.055,86.091,206300001.0
2006-07-12 05:38:00,86.084,86.097,86.067,86.097,208099999.0
2006-07-12 05:39:00,86.09,86.091,86.068,86.068,120099999.0
2006-07-12 05:40:00,86.056,86.092,86.056,86.092,182400003.0
2006-07-12 05:41:00,86.098,86.098,86.068,86.072,285500000.0
2006-07-12 05:42:00,86.095,86.099,86.071,86.071,74100000.0
2006-07-12 05:43:00,86.093,86.1,86.077,86.084,145999998.0
2006-07-12 05:44:00,86.093,86.093,86.057,86.067,124099999.0
2006-07-12 05:45:00,86.086,86.097,86.069,86.084,191800001.0
2006-07-12 05:46:00,86.067,86.095,86.067,86.087,111500000.0
2006-07-12 05:47:00,86.062,86.086,86.056,86.084,228300000.0
2006-07-12 05:48:00,86.076,86.093,86.066,86.093,161899999.0
2006-07-12 05:49:00,86.073,86.097,86.063,86.081,256099999.0
2006-07-12 05:50:00,85.947,86.025,85.687,85.966,127300000.0
2006-07-12 05:51:00,86.082,86.102,86.063,86.098,217700001.0
2006-07-12 05:52:00,86.09,86.12,86.09,86.115,138100000.0
2006-07-12 05:53:00,86.103,86.126,86.097,86.117,111999999.0
2006-07-12 05:54:00,86.119,86.128,86.099,86.105,204900003.0
2006-07-12 05:55:00,86.11,86.13,86.103,86.12,151300002.0
2006-07-12 05:56:00,86.122,86.134,86.104,86.117,167800001.0
2006-07-12 05:57:00,86.123,86.13,86.102,86.125,228400001.0
2006-07-12 05:58:00,86.109,86.131,86.108,86.116,169199998.0
2006-07-12 05:59:00,86.115,86.144,86.115,86.138,148999997.0
2006-07-12 06:00:00,86.139,86.146,86.113,86.117,201599997.0
2006-07-12 06:01:00,86.153,86.168,86.137,86.144,223199999.0
2006-07-12 06:02:00,86.151,86.16,86.131,86.134,111100000.0
2006-07-12 06:03:00,86.14,86.153,86.124,86.135,250400005.0
2006-07-12 06:04:00,86.137,86.143,86.113,86.125,254699998.0
2006-07-12 06:05:00,86.12,86.138,86.109,86.137,159499999.0
2006-07-12 06:06:00,86.121,86.153,86.121,86.151,122900000.0
2006-07-12 06:07:00,86.132,86.157,86.129,86.144,110300001.0
2006-07-12 06:08:00,86.147,86.148,86.117,86.136,157199998.0
2006-07-12 06:09:00,86.125,86.145,86.121,86.131,204599999.0
2006-07-12 06:10:00,86.147,86.15,86.128,86.131,125599999.0
2006-07-12 06:11:00,86.14,86.151,86.131,86.134,143800000.0
2006-07-12 06:12:00,86.13,86.15,86.126,86.15,252299998.0
2006-07-12 06:13:00,86.125,86.144,86.119,86.139,181199998.0
2006-07-12 06:14:00,86.117,86.14,86.109,86.126,192599998.0
2006-07-12 06:15:00,86.121,86.142,86.118,86.129,105000000.0
2006-07-12 06:16:00,86.123,86.136,86.106,86.111,290999999.0
2006-07-12 06:17:00,86.125,86.13,86.106,86.117,107700000.0
2006-07-12 06:18:00,86.117,86.13,86.099,86.12,180500000.0
2006-07-12 06:19:00,86.114,86.13,86.096,86.101,321400003.0
2006-07-12 06:20:00,86.123,86.13,86.106,86.11,162400000.0
2006-07-12 06:21:00,86.125,86.13,86.106,86.118,173000002.0
2006-07-12 06:22:00,86.115,86.127,86.096,86.115,338399999.0
2006-07-12 06:23:00,86.107,86.134,86.107,86.12,144300000.0
2006-07-12 06:24:00,86.103,86.125,86.09,86.113,177399998.0
2006-07-12 06:25:00,86.122,86.131,86.108,86.11,317900000.0
2006-07-12 06:26:00,86.108,86.121,86.091,86.103,144599997.0
2006-07-12 06:27:00,86.112,86.138,86.112,86.128,119700000.0
2006-07-12 06:28:00,86.108,86.133,86.108,86.11,325700000.0
2006-07-12 06:29:00,86.104,86.122,86.08,86.114,135200001.0
2006-07-12 06:30:00,86.095,86.113,86.09,86.107,198899999.0
2006-07-12 06:31:00,86.09,86.11,86.077,86.097,106000000.0
2006-07-12 06:32:00,86.096,86.107,86.08,86.094,184999999.0
2006-07-12 06:33:00,86.11,86.111,86.087,86.093,221700000.0
2006-07-12 06:34:00,86.087,86.118,86.087,86.118,52900000.0
2006-07-12 06:35:00,86.125,86.13,86.105,86.118,172300000.0
2006-07-12 06:36:00,86.125,86.125,86.11,86.11,132699997.0
2006-07-12 06:37:00,86.113,86.133,86.113,86.133,129199999.0
2006-07-12 06:38:00,86.12,86.153,86.117,86.147,221300002.0
2006-07-12 06:39:00,86.143,86.151,86.122,86.13,150400001.0
2006-07-12 06:40:00,86.147,86.15,86.12,86.12,260999997.0
2006-07-12 06:41:00,86.148,86.167,86.137,86.154,135400000.0
2006-07-12 06:42:00,86.16,86.17,86.142,86.156,242399999.0
2006-07-12 06:43:00,86.156,86.17,86.15,86.15,158700001.0
2006-07-12 06:44:00,86.162,86.17,86.146,86.15,157399998.0
2006-07-12 06:45:00,86.152,86.17,86.149,86.152,78300000.0
2006-07-12 06:46:00,86.17,86.17,86.15,86.15,163500001.0
2006-07-12 06:47:00,86.163,86.175,86.147,86.15,125499996.0
2006-07-12 06:48:00,86.162,86.175,86.144,86.146,241199999.0
2006-07-12 06:49:00,86.163,86.17,86.146,86.15,237600002.0
2006-07-12 06:50:00,86.125,86.15,86.116,86.134,72099999.0
2006-07-12 06:51:00,86.143,86.148,86.125,86.127,180299998.0
2006-07-12 06:52:00,86.147,86.148,86.117,86.121,159999999.0
2006-07-12 06:53:00,86.12,86.138,86.113,86.135,183499998.0
2006-07-12 06:54:00,86.121,86.136,86.106,86.121,210300000.0
2006-07-12 06:55:00,86.102,86.126,86.102,86.125,82500001.0
2006-07-12 06:56:00,86.127,86.13,86.103,86.117,213699996.0
2006-07-12 06:57:00,86.101,86.12,86.083,86.106,96200000.0
2006-07-12 06:58:00,86.082,86.1,86.07,86.088,121200001.0
2006-07-12 06:59:00,86.099,86.106,86.081,86.092,119400000.0
2006-07-12 07:00:00,86.1,86.141,86.1,86.14,158200000.0
2006-07-12 07:01:00,86.127,86.127,86.099,86.099,83700000.0
2006-07-12 07:02:00,86.115,86.12,86.094,86.108,274299998.0
2006-07-12 07:03:00,86.105,86.128,86.103,86.106,91600000.0
2006-07-12 07:04:00,86.143,86.146,86.125,86.125,182100003.0
2006-07-12 07:05:00,86.141,86.148,86.119,86.123,237200001.0
2006-07-12 07:06:00,86.124,86.145,86.123,86.132,163300003.0
2006-07-12 07:07:00,86.106,86.124,86.079,86.123,173599996.0
2006-07-12 07:08:00,86.127,86.127,86.102,86.114,111099999.0
2006-07-12 07:09:00,86.121,86.139,86.101,86.115,142400000.0
2006-07-12 07:10:00,86.125,86.143,86.114,86.131,202499999.0
2006-07-12 07:11:00,86.119,86.136,86.116,86.134,183599999.0
2006-07-12 07:12:00,86.119,86.137,86.103,86.124,160400001.0
2006-07-12 07:13:00,86.118,86.133,86.105,86.112,275999995.0
2006-07-12 07:14:00,86.12,86.14,86.12,86.14,257100000.0
2006-07-12 07:15:00,86.115,86.148,86.115,86.135,305600001.0
2006-07-12 07:16:00,86.086,86.144,86.086,86.137,274600000.0
2006-07-12 07:17:00,86.135,86.138,86.115,86.12,189899996.0
2006-07-12 07:18:00,86.127,86.14,86.111,86.133,159400001.0
2006-07-12 07:19:00,86.127,86.148,86.108,86.148,187699998.0
2006-07-12 07:20:00,86.13,86.15,86.127,86.145,181999999.0
2006-07-12 07:21:00,86.144,86.164,86.132,86.134,137299999.0
2006-07-12 07:22:00,86.138,86.173,86.132,86.173,128499999.0
2006-07-12 07:23:00,86.144,86.173,86.134,86.152,191899998.0
2006-07-12 07:24:00,86.133,86.162,86.113,86.162,195899996.0
2006-07-12 07:25:00,86.142,86.167,86.141,86.167,293500000.0
2006-07-12 07:26:00,86.158,86.171,86.133,86.171,263200001.0
2006-07-12 07:27:00,86.16,86.174,86.146,86.168,162500000.0
2006-07-12 07:28:00,86.155,86.179,86.155,86.177,142299997.0
2006-07-12 07:29:00,86.169,86.183,86.158,86.175,188700000.0
2006-07-12 07:30:00,86.173,86.175,86.153,86.159,229300000.0
2006-07-12 07:31:00,86.149,86.188,86.149,86.184,128000000.0
2006-07-12 07:32:00,86.168,86.195,86.168,86.191,244499997.0
2006-07-12 07:33:00,86.19,86.191,86.165,86.166,186200000.0
2006-07-12 07:34:00,86.175,86.188,86.162,86.183,119499998.0
2006-07-12 07:35:00,86.161,86.188,86.158,86.184,250200002.0
2006-07-12 07:36:00,86.196,86.228,86.193,86.222,215899997.0
2006-07-12 07:37:00,86.227,86.232,86.208,86.216,128000000.0
2006-07-12 07:38:00,86.206,86.208,86.186,86.187,77500000.0
2006-07-12 07:39:00,86.214,86.224,86.191,86.196,194200000.0
2006-07-12 07:40:00,86.201,86.235,86.201,86.226,211800000.0
2006-07-12 07:41:00,86.225,86.225,86.2,86.204,123400001.0
2006-07-12 07:42:00,86.221,86.221,86.187,86.187,228299998.0
2006-07-12 07:43:00,86.195,86.21,86.186,86.206,100800000.0
2006-07-12 07:44:00,86.208,86.21,86.186,86.198,173600001.0
2006-07-12 07:45:00,86.184,86.211,86.184,86.211,118899999.0
2006-07-12 07:46:00,86.184,86.251,86.184,86.251,238000000.0
2006-07-12 07:47:00,86.228,86.246,86.209,86.23,241100000.0
2006-07-12 07:48:00,86.234,86.247,86.221,86.234,323599995.0
2006-07-12 07:49:00,86.226,86.226,86.189,86.19,247599998.0
2006-07-12 07:50:00,86.204,86.204,86.14,86.14,236400000.0
2006-07-12 07:51:00,86.178,86.2,86.178,86.188,210799998.0
2006-07-12 07:52:00,86.184,86.205,86.16,86.19,122500001.0
2006-07-12 07:53:00,86.205,86.222,86.175,86.212,152300000.0
2006-07-12 07:54:00,86.22,86.23,86.208,86.212,120499999.0
2006-07-12 07:55:00,86.235,86.24,86.217,86.227,266300000.0
2006-07-12 07:56:00,86.24,86.243,86.211,86.22,194700001.0
2006-07-12 07:57:00,86.232,86.238,86.214,86.225,163399998.0
2006-07-12 07:58:00,86.218,86.235,86.215,86.233,129500000.0
2006-07-12 07:59:00,86.213,86.244,86.213,86.238,74400000.0
2006-07-12 08:00:00,86.238,86.247,86.216,86.23,137399999.0
2006-07-12 08:01:00,86.234,86.251,86.226,86.234,191699997.0
2006-07-12 08:02:00,86.253,86.263,86.238,86.242,162700000.0
2006-07-12 08:03:00,86.227,86.247,86.218,86.238,144799999.0
2006-07-12 08:04:00,86.239,86.26,86.227,86.227,98700000.0
2006-07-12 08:05:00,86.217,86.247,86.209,86.225,188999998.0
2006-07-12 08:06:00,86.216,86.247,86.216,86.244,204300001.0
2006-07-12 08:07:00,86.233,86.26,86.23,86.25,256300002.0
2006-07-12 08:08:00,86.243,86.287,86.242,86.286,158899997.0
2006-07-12 08:09:00,86.261,86.291,86.261,86.29,124000000.0
2006-07-12 08:10:00,86.279,86.294,86.259,86.278,145399999.0
2006-07-12 08:11:00,86.277,86.285,86.257,86.262,198600002.0
2006-07-12 08:12:00,86.265,86.291,86.259,86.283,192199997.0
2006-07-12 08:13:00,86.273,86.29,86.266,86.279,258699998.0
2006-07-12 08:14:00,86.264,86.284,86.258,86.27,195399996.0
2006-07-12 08:15:00,86.244,86.276,86.237,86.276,265000004.0
2006-07-12 08:16:00,86.245,86.275,86.239,86.275,182100001.0
2006-07-12 08:17:00,86.276,86.281,86.253,86.265,276400000.0
2006-07-12 08:18:00,86.274,86.289,86.254,86.262,156599998.0
2006-07-12 08:19:00,86.262,86.283,86.252,86.258,167899996.0
2006-07-12 08:20:00,86.26,86.285,86.254,86.285,172000002.0
2006-07-12 08:21:00,86.287,86.287,86.253,86.27,190000003.0
2006-07-12 08:22:00,86.279,86.301,86.262,86.286,92400000.0
2006-07-12 08:23:00,86.273,86.304,86.273,86.298,157899999.0
2006-07-12 08:24:00,86.282,86.317,86.282,86.317,164099997.0
2006-07-12 08:25:00,86.293,86.31,86.268,86.298,120300000.0
2006-07-12 08:26:00,86.307,86.308,86.287,86.287,98399999.0
2006-07-12 08:27:00,86.29,86.296,86.262,86.262,86700000.0
2006-07-12 08:28:00,86.285,86.293,86.263,86.278,380999995.0
2006-07-12 08:29:00,86.276,86.292,86.266,86.292,160199998.0
2006-07-12 08:30:00,86.282,86.288,86.262,86.262,213099996.0
2006-07-12 08:31:00,86.264,86.271,86.247,86.247,259799993.0
2006-07-12 08:32:00,86.259,86.274,86.244,86.244,195299998.0
2006-07-12 08:33:00,86.262,86.268,86.245,86.255,295499995.0
2006-07-12 08:34:00,86.256,86.262,86.228,86.228,172900001.0
2006-07-12 08:35:00,86.251,86.259,86.226,86.241,168500001.0
2006-07-12 08:36:00,86.258,86.258,86.214,86.216,119600000.0
2006-07-12 08:37:00,86.236,86.248,86.203,86.231,227200002.0
2006-07-12 08:38:00,86.224,86.245,86.203,86.245,239600000.0
2006-07-12 08:39:00,86.246,86.249,86.211,86.22,165600000.0
2006-07-12 08:40:00,86.215,86.238,86.213,86.234,156199999.0
2006-07-12 08:41:00,86.235,86.253,86.22,86.22,186999997.0
2006-07-12 08:42:00,86.247,86.273,86.247,86.266,142300000.0
2006-07-12 08:43:00,86.261,86.262,86.238,86.241,90100000.0
2006-07-12 08:44:00,86.063,86.253,85.894,86.253,318499997.0
2006-07-12 08:45:00,86.255,86.255,86.235,86.242,124200000.0
2006-07-12 08:46:00,86.232,86.256,86.221,86.232,134600000.0
2006-07-12 08:47:00,86.226,86.252,86.21,86.221,180099998.0
2006-07-12 08:48:00,86.225,86.238,86.214,86.231,134299999.0
2006-07-12 08:49:00,86.236,86.245,86.22,86.227,204399999.0
2006-07-12 08:50:00,86.231,86.233,86.202,86.222,231300001.0
2006-07-12 08:51:00,86.207,86.228,86.197,86.217,318999998.0
2006-07-12 08:52:00,86.208,86.227,86.198,86.208,283799998.0
2006-07-12 08:53:00,86.201,86.221,86.184,86.208,272100002.0
2006-07-12 08:54:00,86.214,86.235,86.189,86.218,173799999.0
2006-07-12 08:55:00,86.221,86.242,86.221,86.235,111100001.0
2006-07-12 08:56:00,86.221,86.221,86.174,86.174,162299998.0
2006-07-12 08:57:00,86.167,86.192,86.162,86.184,164200000.0
2006-07-12 08:58:00,86.185,86.207,86.168,86.168,119400002.0
2006-07-12 08:59:00,86.184,86.199,86.177,86.195,215799999.0
2006-07-12 09:00:00,86.177,86.216,86.177,86.206,205000002.0
2006-07-12 09:01:00,86.187,86.203,86.177,86.197,198299998.0
2006-07-12 09:02:00,86.213,86.223,86.203,86.204,148499997.0
2006-07-12 09:03:00,86.225,86.234,86.208,86.218,231700001.0
2006-07-12 09:04:00,86.23,86.239,86.2,86.2,200300001.0
2006-07-12 09:05:00,86.232,86.234,86.209,86.215,185300001.0
2006-07-12 09:06:00,86.021,86.211,85.882,86.211,129199999.0
2006-07-12 09:07:00,86.212,86.222,86.184,86.205,96799998.0
2006-07-12 09:08:00,86.213,86.226,86.194,86.205,183100001.0
2006-07-12 09:09:00,86.217,86.217,86.189,86.205,194899996.0
2006-07-12 09:10:00,86.222,86.222,85.893,86.118,174399998.0
2006-07-12 09:11:00,86.248,86.26,86.228,86.229,261999994.0
2006-07-12 09:12:00,86.244,86.266,86.237,86.253,206699997.0
2006-07-12 09:13:00,86.274,86.329,86.274,86.319,180400003.0
2006-07-12 09:14:00,86.312,86.312,86.286,86.286,176900000.0
2006-07-12 09:15:00,86.292,86.321,86.292,86.316,246599998.0
2006-07-12 09:16:00,86.317,86.321,86.29,86.314,299200000.0
2006-07-12 09:17:00,86.313,86.313,86.272,86.288,213099996.0
2006-07-12 09:18:00,86.287,86.287,86.253,86.253,120499999.0
2006-07-12 09:19:00,86.257,86.28,86.253,86.27,121799999.0
2006-07-12 09:20:00,86.277,86.294,86.27,86.294,176200001.0
2006-07-12 09:21:00,86.307,86.307,86.271,86.273,176000000.0
2006-07-12 09:22:00,86.313,86.34,86.298,86.32,122399999.0
2006-07-12 09:23:00,86.331,86.349,86.319,86.337,231699998.0
2006-07-12 09:24:00,86.312,86.333,86.281,86.316,161700005.0
2006-07-12 09:25:00,86.313,86.331,86.307,86.318,181400003.0
2006-07-12 09:26:00,86.31,86.352,86.31,86.345,284100001.0
2006-07-12 09:27:00,86.347,86.359,86.324,86.333,182800002.0
2006-07-12 09:28:00,86.323,86.355,86.317,86.345,105500000.0
2006-07-12 09:29:00,86.312,86.335,86.305,86.325,166400000.0
2006-07-12 09:30:00,86.327,86.336,86.303,86.303,206499998.0
2006-07-12 09:31:00,86.327,86.335,86.313,86.318,205999995.0
2006-07-12 09:32:00,86.325,86.337,86.305,86.324,171500000.0
2006-07-12 09:33:00,86.317,86.334,86.299,86.318,190500002.0
2006-07-12 09:34:00,86.29,86.318,86.285,86.305,131299998.0
2006-07-12 09:35:00,86.283,86.3,86.278,86.297,71800000.0
2006-07-12 09:36:00,86.277,86.303,86.277,86.303,156500000.0
2006-07-12 09:37:00,86.303,86.313,86.289,86.297,195100000.0
2006-07-12 09:38:00,86.299,86.326,86.299,86.322,195399997.0
2006-07-12 09:39:00,86.321,86.335,86.301,86.323,135899998.0
2006-07-12 09:40:00,86.312,86.33,86.292,86.309,206300001.0
2006-07-12 09:41:00,86.336,86.343,86.315,86.326,198399997.0
2006-07-12 09:42:00,86.345,86.36,86.332,86.345,71000001.0
2006-07-12 09:43:00,86.361,86.384,86.35,86.384,200300000.0
2006-07-12 09:44:00,86.392,86.392,86.337,86.352,213100001.0
2006-07-12 09:45:00,86.351,86.382,86.351,86.381,212500004.0
2006-07-12 09:46:00,86.376,86.385,86.359,86.362,288100000.0
2006-07-12 09:47:00,86.377,86.377,86.319,86.319,182599999.0
2006-07-12 09:48:00,86.329,86.347,86.321,86.336,214799999.0
2006-07-12 09:49:00,86.344,86.359,86.33,86.355,229900000.0
2006-07-12 09:50:00,86.341,86.364,86.336,86.364,272099998.0
2006-07-12 09:51:00,86.355,86.368,86.333,86.338,170699996.0
2006-07-12 09:52:00,86.35,86.371,86.341,86.352,171799999.0
2006-07-12 09:53:00,86.365,86.401,86.365,86.4,234100003.0
2006-07-12 09:54:00,86.379,86.432,86.379,86.424,160900001.0
2006-07-12 09:55:00,86.432,86.456,86.417,86.417,183100001.0
2006-07-12 09:56:00,86.43,86.464,86.424,86.464,183299996.0
2006-07-12 09:57:00,86.46,86.463,86.434,86.441,228400000.0
2006-07-12 09:58:00,86.45,86.451,86.422,86.429,241000000.0
2006-07-12 09:59:00,86.415,86.457,86.415,86.457,195299998.0
2006-07-12 10:00:00,86.461,86.474,86.436,86.436,180999997.0
2006-07-12 10:01:00,86.431,86.454,86.431,86.454,170399998.0
2006-07-12 10:02:00,86.46,86.476,86.449,86.458,171600001.0
2006-07-12 10:03:00,86.475,86.482,86.451,86.455,216199999.0
2006-07-12 10:04:00,86.461,86.461,86.436,86.458,140300001.0
2006-07-12 10:05:00,86.441,86.46,86.434,86.46,134300001.0
2006-07-12 10:06:00,86.453,86.472,86.435,86.453,391100000.0
2006-07-12 10:07:00,86.468,86.497,86.468,86.497,292799994.0
2006-07-12 10:08:00,86.485,86.501,86.466,86.484,151000000.0
2006-07-12 10:09:00,86.466,86.491,86.466,86.477,191500000.0
2006-07-12 10:10:00,86.483,86.509,86.483,86.501,264499995.0
2006-07-12 10:11:00,86.496,86.525,86.49,86.525,238799998.0
2006-07-12 10:12:00,86.502,86.519,86.495,86.506,82200001.0
2006-07-12 10:13:00,86.471,86.492,86.457,86.472,112500001.0
2006-07-12 10:14:00,86.475,86.48,86.461,86.466,203200000.0
2006-07-12 10:15:00,86.264,86.334,85.925,86.254,144299999.0
2006-07-12 10:16:00,86.44,86.479,86.44,86.479,243000004.0
2006-07-12 10:17:00,86.478,86.487,86.449,86.468,205599999.0
2006-07-12 10:18:00,86.49,86.49,86.45,86.45,260300002.0
2006-07-12 10:19:00,86.452,86.464,86.434,86.435,100000000.0
2006-07-12 10:20:00,86.453,86.459,86.436,86.456,162100000.0
2006-07-12 10:21:00,86.443,86.484,86.443,86.484,186000001.0
2006-07-12 10:22:00,86.477,86.481,86.453,86.46,231199994.0
2006-07-12 10:23:00,86.508,86.546,86.49,86.521,182500001.0
2006-07-12 10:24:00,86.543,86.557,86.487,86.507,134999999.0
2006-07-12 10:25:00,86.473,86.506,86.473,86.491,240499998.0
2006-07-12 10:26:00,86.474,86.493,86.46,86.48,226899996.0
2006-07-12 10:27:00,86.376,86.385,85.803,86.296,306499999.0
2006-07-12 10:28:00,86.454,86.46,86.423,86.44,164700004.0
2006-07-12 10:29:00,86.338,86.395,85.714,85.743,232500000.0
2006-07-12 10:30:00,85.862,86.41,85.794,86.404,191099999.0
2006-07-12 10:31:00,86.411,86.416,86.376,86.376,252500000.0
2006-07-12 10:32:00,86.391,86.419,86.389,86.414,94599999.0
2006-07-12 10:33:00,86.385,86.431,86.378,86.431,142499999.0
2006-07-12 10:34:00,86.254,86.44,85.983,86.36,222499995.0
2006-07-12 10:35:00,86.441,86.454,86.413,86.437,157799997.0
2006-07-12 10:36:00,86.44,86.442,86.417,86.419,164600001.0
2006-07-12 10:37:00,86.427,86.447,86.412,86.428,198100002.0
2006-07-12 10:38:00,86.431,86.452,86.427,86.452,160599999.0
2006-07-12 10:39:00,86.458,86.466,86.432,86.439,141799999.0
2006-07-12 10:40:00,86.458,86.458,86.43,86.435,212399999.0
2006-07-12 10:41:00,86.452,86.459,86.422,86.422,249199998.0
2006-07-12 10:42:00,86.434,86.448,86.423,86.428,176900000.0
2006-07-12 10:43:00,86.444,86.454,86.43,86.431,289599997.0
2006-07-12 10:44:00,86.438,86.48,86.438,86.48,265199998.0
2006-07-12 10:45:00,86.466,86.496,86.458,86.496,232599996.0
2006-07-12 10:46:00,86.509,86.515,86.489,86.511,251899995.0
2006-07-12 10:47:00,86.491,86.51,86.474,86.492,140000002.0
2006-07-12 10:48:00,86.494,86.52,86.491,86.513,233400001.0
2006-07-12 10:49:00,86.51,86.523,86.5,86.52,218000006.0
2006-07-12 10:50:00,86.535,86.556,86.52,86.544,154400001.0
2006-07-12 10:51:00,86.542,86.569,86.534,86.556,249899999.0
2006-07-12 10:52:00,86.546,86.588,86.542,86.582,187400000.0
2006-07-12 10:53:00,86.581,86.595,86.562,86.578,151799999.0
2006-07-12 10:54:00,86.564,86.585,86.552,86.552,135299999.0
2006-07-12 10:55:00,86.567,86.567,86.533,86.545,359900000.0
2006-07-12 10:56:00,86.557,86.575,86.542,86.575,205500002.0
2006-07-12 10:57:00,86.561,86.576,86.54,86.551,142499999.0
2006-07-12 10:58:00,86.547,86.573,86.535,86.555,200999999.0
2006-07-12 10:59:00,86.558,86.584,86.551,86.567,247499997.0
2006-07-12 11:00:00,86.567,86.567,86.507,86.533,296199998.0
2006-07-12 11:01:00,86.35,86.444,85.852,86.444,209100003.0
2006-07-12 11:02:00,86.531,86.561,86.527,86.561,193500001.0
2006-07-12 11:03:00,86.53,86.564,86.53,86.56,305700001.0
2006-07-12 11:04:00,86.535,86.551,86.535,86.55,167499999.0
2006-07-12 11:05:00,86.529,86.545,86.527,86.544,142599999.0
2006-07-12 11:06:00,86.536,86.544,86.516,86.528,140600003.0
2006-07-12 11:07:00,86.523,86.543,86.508,86.535,345800002.0
2006-07-12 11:08:00,86.514,86.54,86.511,86.521,117800000.0
2006-07-12 11:09:00,86.524,86.537,86.507,86.525,127400001.0
2006-07-12 11:10:00,86.513,86.532,86.512,86.532,158300001.0
2006-07-12 11:11:00,86.519,86.541,86.517,86.54,98600000.0
2006-07-12 11:12:00,86.544,86.548,86.527,86.536,182999998.0
2006-07-12 11:13:00,86.547,86.552,86.522,86.544,271499997.0
2006-07-12 11:14:00,86.528,86.544,86.516,86.516,157899999.0
2006-07-12 11:15:00,86.534,86.541,86.512,86.522,123400000.0
2006-07-12 11:16:00,86.532,86.552,86.532,86.552,181200002.0
2006-07-12 11:17:00,86.536,86.548,86.525,86.542,142999999.0
2006-07-12 11:18:00,86.53,86.548,86.512,86.525,236299997.0
2006-07-12 11:19:00,86.542,86.545,86.512,86.512,145600000.0
2006-07-12 11:20:00,86.535,86.538,86.503,86.521,128100001.0
2006-07-12 11:21:00,86.52,86.539,86.515,86.539,186299999.0
2006-07-12 11:22:00,86.53,86.535,86.506,86.514,105000000.0
2006-07-12 11:23:00,86.52,86.551,86.52,86.536,201400004.0
2006-07-12 11:24:00,86.542,86.549,86.527,86.546,132100001.0
2006-07-12 11:25:00,86.531,86.548,86.51,86.528,207400002.0
2006-07-12 11:26:00,86.52,86.521,86.488,86.501,214400000.0
2006-07-12 11:27:00,86.508,86.525,86.503,86.504,147899999.0
2006-07-12 11:28:00,86.534,86.541,86.502,86.502,198099997.0
2006-07-12 11:29:00,86.509,86.524,86.505,86.514,282200000.0
2006-07-12 11:30:00,86.509,86.509,86.472,86.487,174900001.0
2006-07-12 11:31:00,86.488,86.5,86.476,86.488,214900001.0
2006-07-12 11:32:00,86.458,86.494,86.458,86.485,234400000.0
2006-07-12 11:33:00,86.483,86.495,86.462,86.479,164700002.0
2006-07-12 11:34:00,86.471,86.486,86.458,86.486,147499999.0
2006-07-12 11:35:00,86.487,86.493,86.462,86.462,256099999.0
2006-07-12 11:36:00,86.489,86.497,86.471,86.484,168799998.0
2006-07-12 11:37:00,86.497,86.498,86.476,86.482,244999999.0
2006-07-12 11:38:00,86.466,86.496,86.463,86.492,327199995.0
2006-07-12 11:39:00,86.491,86.5,86.475,86.488,194799999.0
2006-07-12 11:40:00,86.477,86.504,86.45,86.482,113800002.0
2006-07-12 11:41:00,86.493,86.496,86.473,86.48,205200000.0
2006-07-12 11:42:00,86.484,86.511,86.479,86.511,202999999.0
2006-07-12 11:43:00,86.504,86.529,86.503,86.525,175000002.0
2006-07-12 11:44:00,86.517,86.53,86.505,86.523,165299998.0
2006-07-12 11:45:00,86.504,86.525,86.485,86.525,244100000.0
2006-07-12 11:46:00,86.506,86.523,86.5,86.523,239199994.0
2006-07-12 11:47:00,86.518,86.541,86.513,86.53,201700002.0
2006-07-12 11:48:00,86.542,86.543,86.51,86.52,152699997.0
2006-07-12 11:49:00,86.52,86.541,86.514,86.53,272999999.0
2006-07-12 11:50:00,86.53,86.55,86.519,86.531,145200003.0
2006-07-12 11:51:00,86.558,86.558,86.527,86.534,322600000.0
2006-07-12 11:52:00,86.528,86.552,86.525,86.547,317699999.0
2006-07-12 11:53:00,86.555,86.562,86.538,86.542,185699997.0
2006-07-12 11:54:00,86.55,86.563,86.519,86.538,190899999.0
2006-07-12 11:55:00,86.556,86.578,86.542,86.554,204699997.0
2006-07-12 11:56:00,86.586,86.593,86.56,86.568,191199999.0
2006-07-12 11:57:00,86.561,86.578,86.546,86.556,181699999.0
2006-07-12 11:58:00,86.573,86.613,86.57,86.613,171800000.0
2006-07-12 11:59:00,86.613,86.642,86.584,86.594,207700004.0
2006-07-12 12:00:00,86.594,86.621,86.576,86.597,218100002.0
2006-07-12 12:01:00,86.612,86.613,86.588,86.588,127099998.0
2006-07-12 12:02:00,86.591,86.616,86.588,86.616,184299999.0
2006-07-12 12:03:00,86.611,86.633,86.575,86.589,112100000.0
2006-07-12 12:04:00,86.576,86.576,86.548,86.551,140599998.0
2006-07-12 12:05:00,86.56,86.56,86.531,86.538,158600003.0
2006-07-12 12:06:00,86.561,86.57,86.548,86.557,137000000.0
2006-07-12 12:07:00,86.559,86.582,86.502,86.56,387900000.0
2006-07-12 12:08:00,86.561,86.581,86.549,86.564,199199998.0
2006-07-12 12:09:00,86.546,86.57,86.539,86.57,82300000.0
2006-07-12 12:10:00,86.573,86.577,86.552,86.563,259299996.0
2006-07-12 12:11:00,86.553,86.581,86.549,86.561,254400003.0
2006-07-12 12:12:00,86.552,86.552,86.523,86.529,86600000.0
2006-07-12 12:13:00,86.521,86.546,86.521,86.546,255699997.0
2006-07-12 12:14:00,86.533,86.558,86.533,86.552,252100004.0
2006-07-12 12:15:00,86.558,86.567,86.542,86.555,141200000.0
2006-07-12 12:16:00,86.533,86.564,86.533,86.558,43800000.0
2006-07-12 12:17:00,86.56,86.579,86.558,86.574,138400002.0
2006-07-12 12:18:00,86.579,86.598,86.566,86.576,165699997.0
2006-07-12 12:19:00,86.565,86.606,86.562,86.572,219300004.0
2006-07-12 12:20:00,86.546,86.573,86.539,86.572,310199998.0
2006-07-12 12:21:00,86.567,86.588,86.556,86.56,220099995.0
2006-07-12 12:22:00,86.595,86.595,86.557,86.557,93600000.0
2006-07-12 12:23:00,86.551,86.566,86.528,86.559,152999999.0
2006-07-12 12:24:00,86.554,86.578,86.543,86.561,226799996.0
2006-07-12 12:25:00,86.551,86.578,86.551,86.575,305999998.0
2006-07-12 12:26:00,86.56,86.582,86.54,86.552,120900000.0
2006-07-12 12:27:00,86.554,86.571,86.534,86.555,174000001.0
2006-07-12 12:28:00,86.561,86.586,86.551,86.572,146300002.0
2006-07-12 12:29:00,86.574,86.58,86.55,86.564,182100000.0
2006-07-12 12:30:00,86.541,86.559,86.507,86.524,200400001.0
2006-07-12 12:31:00,86.519,86.534,86.496,86.517,197500002.0
2006-07-12 12:32:00,86.53,86.538,86.494,86.494,174300000.0
2006-07-12 12:33:00,86.495,86.524,86.492,86.511,301899999.0
2006-07-12 12:34:00,86.506,86.52,86.496,86.515,184499997.0
2006-07-12 12:35:00,86.517,86.532,86.511,86.527,262199999.0
2006-07-12 12:36:00,86.533,86.548,86.516,86.533,300199997.0
2006-07-12 12:37:00,86.547,86.562,86.534,86.546,194700001.0
2006-07-12 12:38:00,86.557,86.567,86.548,86.549,79000000.0
2006-07-12 12:39:00,86.586,86.622,86.586,86.62,127100001.0
2006-07-12 12:40:00,86.596,86.613,86.585,86.599,145400000.0
2006-07-12 12:41:00,86.575,86.587,86.568,86.583,87100000.0
2006-07-12 12:42:00,86.582,86.582,86.558,86.558,106499998.0
2006-07-12 12:43:00,86.561,86.576,86.542,86.542,273200000.0
2006-07-12 12:44:00,86.539,86.576,86.539,86.572,199799998.0
2006-07-12 12:45:00,86.563,86.576,86.551,86.57,211500000.0
2006-07-12 12:46:00,86.535,86.569,86.535,86.558,250899995.0
2006-07-12 12:47:00,86.563,86.563,86.5,86.537,205800002.0
2006-07-12 12:48:00,86.547,86.563,86.541,86.562,213900004.0
2006-07-12 12:49:00,86.568,86.578,86.54,86.563,268700001.0
2006-07-12 12:50:00,86.572,86.586,86.555,86.573,172599998.0
2006-07-12 12:51:00,86.589,86.595,86.572,86.582,327999997.0
2006-07-12 12:52:00,86.573,86.587,86.563,86.582,175700000.0
2006-07-12 12:53:00,86.568,86.576,86.534,86.534,174600002.0
2006-07-12 12:54:00,86.561,86.572,86.539,86.552,134800001.0
2006-07-12 12:55:00,86.561,86.575,86.548,86.573,203699998.0
2006-07-12 12:56:00,86.563,86.57,86.547,86.568,184400000.0
2006-07-12 12:57:00,86.565,86.582,86.552,86.556,151399999.0
2006-07-12 12:58:00,86.57,86.585,86.554,86.565,204199998.0
2006-07-12 12:59:00,86.559,86.585,86.547,86.569,206200000.0
2006-07-12 13:00:00,86.589,86.594,86.571,86.572,172699999.0
2006-07-12 13:01:00,86.572,86.606,86.568,86.606,116500001.0
2006-07-12 13:02:00,86.603,86.603,86.563,86.563,167199999.0
2006-07-12 13:03:00,86.572,86.598,86.558,86.593,214899999.0
2006-07-12 13:04:00,86.58,86.603,86.565,86.565,153000000.0
2006-07-12 13:05:00,86.573,86.579,86.551,86.556,220300001.0
2006-07-12 13:06:00,86.567,86.58,86.554,86.58,239200001.0
2006-07-12 13:07:00,86.591,86.597,86.568,86.568,210199998.0
2006-07-12 13:08:00,86.583,86.585,86.544,86.568,213700000.0
2006-07-12 13:09:00,86.585,86.594,86.561,86.568,229199997.0
2006-07-12 13:10:00,86.587,86.607,86.575,86.594,208999999.0
2006-07-12 13:11:00,86.579,86.617,86.579,86.617,123599998.0
2006-07-12 13:12:00,86.603,86.618,86.581,86.61,113300000.0
2006-07-12 13:13:00,86.619,86.632,86.607,86.624,156200000.0
2006-07-12 13:14:00,86.618,86.633,86.598,86.609,99799999.0
2006-07-12 13:15:00,86.608,86.618,86.595,86.598,204100000.0
2006-07-12 13:16:00,86.605,86.672,86.605,86.672,230799997.0
2006-07-12 13:17:00,86.669,86.686,86.65,86.673,130900000.0
2006-07-12 13:18:00,86.684,86.687,86.663,86.675,223500003.0
2006-07-12 13:19:00,86.681,86.706,86.67,86.677,218799999.0
2006-07-12 13:20:00,86.687,86.72,86.687,86.698,196200002.0
2006-07-12 13:21:00,86.691,86.713,86.685,86.698,149399998.0
2006-07-12 13:22:00,86.68,86.697,86.665,86.675,151100000.0
2006-07-12 13:23:00,86.659,86.677,86.657,86.673,159400000.0
2006-07-12 13:24:00,86.658,86.68,86.652,86.68,235500002.0
2006-07-12 13:25:00,86.689,86.701,86.674,86.689,164000001.0
2006-07-12 13:26:00,86.707,86.735,86.699,86.72,189200000.0
2006-07-12 13:27:00,86.745,86.745,86.647,86.647,291999997.0
2006-07-12 13:28:00,86.657,86.665,86.641,86.641,176999999.0
2006-07-12 13:29:00,86.621,86.662,86.621,86.662,215900004.0
2006-07-12 13:30:00,86.66,86.673,86.64,86.656,137700001.0
2006-07-12 13:31:00,86.653,86.671,86.638,86.67,249399999.0
2006-07-12 13:32:00,86.677,86.691,86.672,86.685,112200000.0
2006-07-12 13:33:00,86.68,86.697,86.664,86.668,227100005.0
2006-07-12 13:34:00,86.67,86.688,86.661,86.676,265399996.0
2006-07-12 13:35:00,86.66,86.693,86.652,86.693,171400000.0
2006-07-12 13:36:00,86.701,86.705,86.678,86.678,227300001.0
2006-07-12 13:37:00,86.706,86.723,86.684,86.694,183800000.0
2006-07-12 13:38:00,86.722,86.722,86.695,86.695,116900000.0
2006-07-12 13:39:00,86.698,86.71,86.678,86.705,176400000.0
2006-07-12 13:40:00,86.698,86.698,86.665,86.682,249999998.0
2006-07-12 13:41:00,86.695,86.718,86.685,86.685,159300000.0
2006-07-12 13:42:00,86.705,86.716,86.681,86.688,292500005.0
2006-07-12 13:43:00,86.678,86.712,86.675,86.688,239600002.0
2006-07-12 13:44:00,86.689,86.707,86.677,86.684,220800000.0
2006-07-12 13:45:00,86.692,86.697,86.654,86.679,216099996.0
2006-07-12 13:46:00,86.684,86.718,86.684,86.713,232500002.0
2006-07-12 13:47:00,86.692,86.724,86.692,86.705,205599996.0
2006-07-12 13:48:00,86.717,86.738,86.695,86.718,211200002.0
2006-07-12 13:49:00,86.724,86.75,86.706,86.713,208399998.0
2006-07-12 13:50:00,86.701,86.713,86.681,86.694,134400000.0
2006-07-12 13:51:00,86.696,86.708,86.688,86.703,156200001.0
2006-07-12 13:52:00,86.706,86.711,86.688,86.693,202000001.0
2006-07-12 13:53:00,86.706,86.726,86.702,86.726,157000004.0
2006-07-12 13:54:00,86.712,86.728,86.696,86.704,155900000.0
2006-07-12 13:55:00,86.697,86.717,86.692,86.708,245300000.0
2006-07-12 13:56:00,86.701,86.717,86.689,86.707,127799999.0
2006-07-12 13:57:00,86.689,86.708,86.681,86.692,134800001.0
2006-07-12 13:58:00,86.69,86.711,86.679,86.701,114900001.0
2006-07-12 13:59:00,86.684,86.7,86.664,86.7,243200002.0
2006-07-12 14:00:00,86.703,86.703,86.661,86.678,148600001.0
2006-07-12 14:01:00,86.664,86.702,86.661,86.702,175599998.0
2006-07-12 14:02:00,86.683,86.728,86.68,86.728,172100000.0
2006-07-12 14:03:00,86.736,86.753,86.723,86.735,181399999.0
2006-07-12 14:04:00,86.762,86.762,86.735,86.746,178599999.0
2006-07-12 14:05:00,86.753,86.755,86.734,86.739,170300002.0
2006-07-12 14:06:00,86.727,86.76,86.727,86.752,230199999.0
2006-07-12 14:07:00,86.744,86.764,86.74,86.764,165700000.0
2006-07-12 14:08:00,86.756,86.781,86.756,86.781,152999998.0
2006-07-12 14:09:00,86.773,86.8,86.772,86.79,182500000.0
2006-07-12 14:10:00,86.791,86.798,86.775,86.781,185999999.0
2006-07-12 14:11:00,86.784,86.804,86.78,86.797,172999999.0
2006-07-12 14:12:00,86.778,86.8,86.772,86.793,211099994.0
2006-07-12 14:13:00,86.784,86.791,86.769,86.776,180500000.0
2006-07-12 14:14:00,86.779,86.806,86.772,86.785,244400000.0
2006-07-12 14:15:00,86.774,86.799,86.763,86.798,270400003.0
2006-07-12 14:16:00,86.791,86.791,86.761,86.777,272099997.0
2006-07-12 14:17:00,86.777,86.791,86.762,86.772,185000002.0
2006-07-12 14:18:00,86.778,86.803,86.763,86.772,129100000.0
2006-07-12 14:19:00,86.775,86.803,86.753,86.788,215999996.0
2006-07-12 14:20:00,86.796,86.813,86.778,86.792,67500000.0
2006-07-12 14:21:00,86.784,86.809,86.78,86.788,302499998.0
2006-07-12 14:22:00,86.79,86.816,86.784,86.8,151199999.0
2006-07-12 14:23:00,86.793,86.825,86.777,86.8,214899997.0
2006-07-12 14:24:00,86.827,86.834,86.811,86.812,154399999.0
2006-07-12 14:25:00,86.823,86.84,86.806,86.832,283999999.0
2006-07-12 14:26:00,86.861,86.907,86.859,86.897,189999998.0
2006-07-12 14:27:00,86.89,86.923,86.877,86.89,171800001.0
2006-07-12 14:28:00,86.866,86.883,86.858,86.88,152499997.0
2006-07-12 14:29:00,86.88,86.889,86.865,86.885,156199997.0
2006-07-12 14:30:00,86.86,86.89,86.86,86.885,355600000.0
2006-07-12 14:31:00,86.874,86.888,86.869,86.885,168599999.0
2006-07-12 14:32:00,86.87,86.886,86.851,86.863,193800002.0
2006-07-12 14:33:00,86.845,86.899,86.845,86.899,126400000.0
2006-07-12 14:34:00,86.92,86.92,86.875,86.875,191700002.0
2006-07-12 14:35:00,86.876,86.903,86.852,86.883,121300000.0
2006-07-12 14:36:00,86.891,86.91,86.877,86.89,86499999.0
2006-07-12 14:37:00,86.873,86.91,86.868,86.898,237900001.0
2006-07-12 14:38:00,86.885,86.906,86.872,86.872,158700001.0
2006-07-12 14:39:00,86.897,86.912,86.881,86.892,236299993.0
2006-07-12 14:40:00,86.905,86.915,86.867,86.87,218400000.0
2006-07-12 14:41:00,86.868,86.878,86.82,86.865,149300000.0
2006-07-12 14:42:00,86.87,86.892,86.819,86.831,232400000.0
2006-07-12 14:43:00,86.842,86.864,86.835,86.835,155699999.0
2006-07-12 14:44:00,86.861,86.916,86.861,86.898,161200001.0
2006-07-12 14:45:00,86.906,86.908,86.876,86.876,151799998.0
2006-07-12 14:46:00,86.875,86.894,86.867,86.879,257099992.0
2006-07-12 14:47:00,86.864,86.892,86.856,86.868,282299997.0
2006-07-12 14:48:00,86.855,86.897,86.855,86.871,100200000.0
2006-07-12 14:49:00,86.884,86.884,86.825,86.845,161800000.0
2006-07-12 14:50:00,86.863,86.885,86.852,86.864,99999998.0
2006-07-12 14:51:00,86.866,86.888,86.85,86.865,160800000.0
2006-07-12 14:52:00,86.865,86.878,86.845,86.858,237500004.0
2006-07-12 14:53:00,86.872,86.908,86.856,86.888,274899998.0
2006-07-12 14:54:00,86.857,86.879,86.843,86.858,241700002.0
2006-07-12 14:55:00,86.836,86.915,86.835,86.915,156600001.0
2006-07-12 14:56:00,86.922,86.922,86.884,86.884,190900000.0
2006-07-12 14:57:00,86.92,86.961,86.92,86.932,118199999.0
2006-07-12 14:58:00,86.922,86.922,86.897,86.898,144400001.0
2006-07-12 14:59:00,86.893,86.928,86.893,86.915,211599996.0
2006-07-12 15:00:00,86.903,86.922,86.885,86.903,200900001.0
2006-07-12 15:01:00,86.894,86.915,86.863,86.878,217500002.0
2006-07-12 15:02:00,86.871,86.906,86.856,86.885,178499998.0
2006-07-12 15:03:00,86.886,86.912,86.872,86.882,160900003.0
2006-07-12 15:04:00,86.884,86.895,86.87,86.87,182099998.0
2006-07-12 15:05:00,86.886,86.916,86.886,86.916,360500001.0
2006-07-12 15:06:00,86.907,86.922,86.882,86.912,226999998.0
2006-07-12 15:07:00,86.898,86.921,86.864,86.913,163900001.0
2006-07-12 15:08:00,86.913,86.919,86.891,86.891,164000001.0
2006-07-12 15:09:00,86.887,86.926,86.887,86.908,247400001.0
2006-07-12 15:10:00,86.899,86.923,86.884,86.908,263899998.0
2006-07-12 15:11:00,86.925,86.925,86.891,86.905,162100001.0
2006-07-12 15:12:00,86.899,86.927,86.886,86.9,298199998.0
2006-07-12 15:13:00,86.877,86.896,86.87,86.888,209900000.0
2006-07-12 15:14:00,86.88,86.895,86.865,86.888,138700000.0
2006-07-12 15:15:00,86.878,86.904,86.878,86.895,122999999.0
2006-07-12 15:16:00,86.892,86.894,86.867,86.867,136599998.0
2006-07-12 15:17:00,86.872,86.885,86.852,86.861,162399998.0
2006-07-12 15:18:00,86.858,86.883,86.856,86.88,256600001.0
2006-07-12 15:19:00,86.871,86.874,86.839,86.844,184300000.0
2006-07-12 15:20:00,86.828,86.843,86.808,86.837,78999999.0
2006-07-12 15:21:00,86.818,86.833,86.812,86.831,117900002.0
2006-07-12 15:22:00,86.827,86.831,86.809,86.813,177000001.0
2006-07-12 15:23:00,86.823,86.854,86.823,86.845,163500000.0
2006-07-12 15:24:00,86.845,86.857,86.816,86.816,232400000.0
2006-07-12 15:25:00,86.82,86.847,86.818,86.847,134900000.0
2006-07-12 15:26:00,86.831,86.859,86.829,86.835,284100002.0
2006-07-12 15:27:00,86.815,86.835,86.802,86.828,156900005.0
2006-07-12 15:28:00,86.837,86.847,86.824,86.829,191299998.0
2006-07-12 15:29:00,86.858,86.872,86.837,86.862,275399996.0
2006-07-12 15:30:00,86.846,86.871,86.843,86.871,133099998.0
2006-07-12 15:31:00,86.852,86.878,86.852,86.878,173399997.0
2006-07-12 15:32:00,86.848,86.867,86.845,86.845,81900001.0
2006-07-12 15:33:00,86.856,86.87,86.839,86.859,132300002.0
2006-07-12 15:34:00,86.867,86.886,86.854,86.871,249200000.0
2006-07-12 15:35:00,86.883,86.894,86.87,86.876,185799994.0
2006-07-12 15:36:00,86.891,86.893,86.864,86.871,156399998.0
2006-07-12 15:37:00,86.874,86.893,86.864,86.883,211900000.0
2006-07-12 15:38:00,86.875,86.893,86.866,86.873,229199998.0
2006-07-12 15:39:00,86.841,86.858,86.837,86.844,100400000.0
2006-07-12 15:40:00,86.842,86.844,86.738,86.782,204700000.0
2006-07-12 15:41:00,86.803,86.843,86.803,86.843,179499999.0
2006-07-12 15:42:00,86.83,86.863,86.823,86.863,98899998.0
2006-07-12 15:43:00,86.871,86.871,86.832,86.833,284100000.0
2006-07-12 15:44:00,86.839,86.839,86.794,86.794,167200001.0
2006-07-12 15:45:00,86.818,86.818,86.778,86.778,230100000.0
2006-07-12 15:46:00,86.788,86.812,86.785,86.804,242899996.0
2006-07-12 15:47:00,86.802,86.824,86.784,86.812,194799999.0
2006-07-12 15:48:00,86.835,86.837,86.81,86.837,180099999.0
2006-07-12 15:49:00,86.832,86.855,86.831,86.852,209100004.0
2006-07-12 15:50:00,86.854,86.89,86.854,86.89,119800000.0
2006-07-12 15:51:00,86.892,86.898,86.856,86.875,196799998.0
2006-07-12 15:52:00,86.89,86.89,86.836,86.846,231000002.0
2006-07-12 15:53:00,86.845,86.863,86.83,86.85,266500000.0
2006-07-12 15:54:00,86.833,86.882,86.833,86.882,165300002.0
2006-07-12 15:55:00,86.856,86.878,86.831,86.831,185699998.0
2006-07-12 15:56:00,86.84,86.852,86.824,86.841,208899998.0
2006-07-12 15:57:00,86.833,86.857,86.831,86.847,189500001.0
2006-07-12 15:58:00,86.821,86.839,86.804,86.82,129799999.0
2006-07-12 15:59:00,86.81,86.839,86.771,86.778,182500000.0
2006-07-12 16:00:00,86.768,86.814,86.756,86.786,317899998.0
2006-07-12 16:01:00,86.831,86.846,86.815,86.825,252400000.0
2006-07-12 16:02:00,86.834,86.851,86.826,86.835,237999999.0
2006-07-12 16:03:00,86.822,86.847,86.779,86.787,90199999.0
2006-07-12 16:04:00,86.766,86.784,86.744,86.761,171200001.0
2006-07-12 16:05:00,86.797,86.845,86.787,86.826,179800000.0
2006-07-12 16:06:00,86.838,86.905,86.821,86.881,226999998.0
2006-07-12 16:07:00,86.884,86.927,86.883,86.927,121300000.0
2006-07-12 16:08:00,86.911,86.933,86.894,86.907,246699997.0
2006-07-12 16:09:00,86.917,86.928,86.896,86.903,184600000.0
2006-07-12 16:10:00,86.896,86.927,86.894,86.906,198400001.0
2006-07-12 16:11:00,86.918,86.948,86.897,86.926,173300001.0
2006-07-12 16:12:00,86.926,86.946,86.913,86.932,168300001.0
2006-07-12 16:13:00,86.926,86.926,86.898,86.905,198900001.0
2006-07-12 16:14:00,86.904,86.927,86.872,86.872,108000000.0
2006-07-12 16:15:00,86.877,86.877,86.852,86.858,101000001.0
2006-07-12 16:16:00,86.882,86.926,86.871,86.926,115000000.0
2006-07-12 16:17:00,86.922,86.925,86.889,86.905,425700001.0
2006-07-12 16:18:00,86.887,86.9,86.875,86.9,156900001.0
2006-07-12 16:19:00,86.9,86.917,86.889,86.897,99599998.0
2006-07-12 16:20:00,86.92,86.92,86.89,86.899,344299998.0
2006-07-12 16:21:00,86.898,86.954,86.893,86.935,194200000.0
2006-07-12 16:22:00,86.945,86.959,86.93,86.932,205000003.0
2006-07-12 16:23:00,86.925,86.94,86.892,86.907,228500002.0
2006-07-12 16:24:00,86.915,86.941,86.905,86.92,143800000.0
2006-07-12 16:25:00,86.918,86.937,86.862,86.862,264199997.0
2006-07-12 16:26:00,86.856,86.881,86.846,86.867,122200000.0
2006-07-12 16:27:00,86.858,86.882,86.842,86.863,248999999.0
2006-07-12 16:28:00,86.876,86.91,86.875,86.905,132399996.0
2006-07-12 16:29:00,86.91,86.921,86.891,86.891,188700001.0
2006-07-12 16:30:00,86.886,86.918,86.883,86.918,348299998.0
2006-07-12 16:31:00,86.913,86.927,86.898,86.902,126700000.0
2006-07-12 16:32:00,86.916,86.93,86.9,86.912,244199999.0
2006-07-12 16:33:00,86.919,86.919,86.891,86.891,168300000.0
2006-07-12 16:34:00,86.891,86.906,86.875,86.885,221799998.0
2006-07-12 16:35:00,86.883,86.913,86.868,86.89,115600000.0
2006-07-12 16:36:00,86.905,86.939,86.897,86.909,138000001.0
2006-07-12 16:37:00,86.913,86.922,86.901,86.922,183699999.0
2006-07-12 16:38:00,86.911,86.934,86.891,86.923,207899996.0
2006-07-12 16:39:00,86.91,86.924,86.888,86.909,247699995.0
2006-07-12 16:40:00,86.911,86.922,86.891,86.893,239799997.0
2006-07-12 16:41:00,86.906,86.913,86.883,86.896,204599999.0
2006-07-12 16:42:00,86.896,86.896,86.864,86.87,206999999.0
2006-07-12 16:43:00,86.888,86.89,86.852,86.87,232500003.0
2006-07-12 16:44:00,86.876,86.883,86.857,86.857,128599998.0
2006-07-12 16:45:00,86.844,86.868,86.844,86.862,285800005.0
2006-07-12 16:46:00,86.852,86.873,86.844,86.867,196100000.0
2006-07-12 16:47:00,86.863,86.881,86.842,86.86,204499998.0
2006-07-12 16:48:00,86.836,86.857,86.828,86.847,203000001.0
2006-07-12 16:49:00,86.858,86.864,86.84,86.86,193600000.0
2006-07-12 16:50:00,86.857,86.926,86.857,86.92,137699998.0
2006-07-12 16:51:00,86.911,86.93,86.908,86.925,146700001.0
2006-07-12 16:52:00,86.921,86.921,86.89,86.897,267499994.0
2006-07-12 16:53:00,86.895,86.904,86.876,86.876,220299996.0
2006-07-12 16:54:00,86.853,86.891,86.853,86.885,139200000.0
2006-07-12 16:55:00,86.879,86.889,86.865,86.866,122599999.0
2006-07-12 16:56:00,86.896,86.903,86.876,86.893,177799996.0
2006-07-12 16:57:00,86.88,86.902,86.867,86.898,275899999.0
2006-07-12 16:58:00,86.87,86.898,86.863,86.893,241000003.0
2006-07-12 16:59:00,86.883,86.91,86.878,86.904,258400000.0
2006-07-12 17:00:00,86.905,86.926,86.883,86.892,169599999.0
2006-07-12 17:01:00,86.878,86.884,86.857,86.876,162899999.0
2006-07-12 17:02:00,86.887,86.895,86.852,86.852,156199999.0
2006-07-12 17:03:00,86.878,86.878,86.839,86.842,174100002.0
2006-07-12 17:04:00,86.866,86.883,86.85,86.868,229899999.0
2006-07-12 17:05:00,86.843,86.86,86.843,86.856,91400000.0
2006-07-12 17:06:00,86.865,86.87,86.842,86.842,136400000.0
2006-07-12 17:07:00,86.862,86.887,86.848,86.876,142600001.0
2006-07-12 17:08:00,86.887,86.895,86.865,86.868,235799998.0
2006-07-12 17:09:00,86.857,86.89,86.846,86.871,298400000.0
2006-07-12 17:10:00,86.878,86.898,86.872,86.888,132200001.0
2006-07-12 17:11:00,86.888,86.907,86.874,86.887,89900000.0
2006-07-12 17:12:00,86.882,86.902,86.88,86.893,114400001.0
2006-07-12 17:13:00,86.896,86.909,86.88,86.892,233300004.0
2006-07-12 17:14:00,86.865,86.885,86.853,86.867,159299999.0
2006-07-12 17:15:00,86.868,86.883,86.852,86.86,223499997.0
2006-07-12 17:16:00,86.858,86.875,86.853,86.867,154599997.0
2006-07-12 17:17:00,86.872,86.88,86.845,86.845,257799997.0
2006-07-12 17:18:00,86.864,86.895,86.864,86.895,214399996.0
2006-07-12 17:19:00,86.87,86.898,86.863,86.863,131400000.0
2006-07-12 17:20:00,86.861,86.881,86.831,86.861,230799997.0
2006-07-12 17:21:00,86.863,86.876,86.847,86.859,187099998.0
2006-07-12 17:22:00,86.873,86.887,86.863,86.875,132900000.0
2006-07-12 17:23:00,86.879,86.879,86.838,86.861,238200000.0
2006-07-12 17:24:00,86.872,86.877,86.852,86.858,210500000.0
2006-07-12 17:25:00,86.872,86.879,86.852,86.862,226400001.0
2006-07-12 17:26:00,86.858,86.883,86.858,86.883,274899997.0
2006-07-12 17:27:00,86.866,86.883,86.858,86.875,54700000.0
2006-07-12 17:28:00,86.873,86.89,86.86,86.873,103800000.0
2006-07-12 17:29:00,86.886,86.886,86.857,86.873,153600001.0
2006-07-12 17:30:00,86.878,86.885,86.863,86.872,182299999.0
2006-07-12 17:31:00,86.883,86.897,86.863,86.872,200200000.0
2006-07-12 17:32:00,86.878,86.908,86.878,86.902,208599998.0
2006-07-12 17:33:00,86.875,86.893,86.85,86.883,217299998.0
2006-07-12 17:34:00,86.865,86.885,86.862,86.868,109400001.0
2006-07-12 17:35:00,86.87,86.888,86.855,86.88,232300000.0
2006-07-12 17:36:00,86.872,86.91,86.858,86.895,195500001.0
2006-07-12 17:37:00,86.897,86.912,86.882,86.898,153000000.0
2006-07-12 17:38:00,86.892,86.908,86.878,86.891,226600000.0
2006-07-12 17:39:00,86.889,86.916,86.883,86.913,277500002.0
2006-07-12 17:40:00,86.905,86.921,86.893,86.921,110599998.0
2006-07-12 17:41:00,86.935,86.948,86.899,86.913,242799999.0
2006-07-12 17:42:00,86.922,86.943,86.918,86.93,197599999.0
2006-07-12 17:43:00,86.916,86.933,86.908,86.933,117800000.0
2006-07-12 17:44:00,86.93,86.944,86.907,86.922,292799999.0
2006-07-12 17:45:00,86.906,86.94,86.906,86.94,234299998.0
2006-07-12 17:46:00,86.924,86.94,86.91,86.924,147999996.0
2006-07-12 17:47:00,86.921,86.927,86.896,86.905,193000001.0
2006-07-12 17:48:00,86.93,86.946,86.913,86.913,141200000.0
2006-07-12 17:49:00,86.933,86.943,86.91,86.923,237399997.0
2006-07-12 17:50:00,86.927,86.965,86.927,86.965,144000001.0
2006-07-12 17:51:00,86.952,86.976,86.948,86.967,268599999.0
2006-07-12 17:52:00,86.956,86.968,86.939,86.949,213499995.0
2006-07-12 17:53:00,86.935,86.948,86.919,86.945,231300000.0
2006-07-12 17:54:00,86.95,86.959,86.932,86.955,130799998.0
2006-07-12 17:55:00,86.948,86.986,86.93,86.961,130599999.0
2006-07-12 17:56:00,86.977,86.985,86.962,86.962,165300001.0
2006-07-12 17:57:00,86.962,86.968,86.94,86.963,74700000.0
2006-07-12 17:58:00,86.946,86.967,86.94,86.958,195399999.0
2006-07-12 17:59:00,86.959,86.963,86.925,86.925,260999994.0
2006-07-12 18:00:00,86.919,86.941,86.884,86.92,273399999.0
2006-07-12 18:01:00,86.954,86.958,86.921,86.953,1130100001.0
2006-07-12 18:02:00,86.949,86.96,86.917,86.95,1996899986.0
2006-07-12 18:03:00,87.0,87.02,86.97,86.98,1696300004.0
2006-07-12 18:04:00,86.95,86.991,86.933,86.94,1696300004.0
2006-07-12 18:05:00,86.935,86.95,86.911,86.946,1998999998.0
2006-07-12 18:06:00,86.926,86.954,86.92,86.923,1626799988.0
2006-07-12 18:07:00,86.91,86.928,86.893,86.9,1908499996.0
2006-07-12 18:08:00,86.94,86.97,86.93,86.96,1733199989.0
2006-07-12 18:09:00,86.896,86.927,86.896,86.909,1733199989.0
2006-07-12 18:10:00,86.908,86.932,86.904,86.908,1833299989.0
2006-07-12 18:11:00,86.911,86.924,86.883,86.908,1052399995.0
2006-07-12 18:12:00,86.891,86.916,86.888,86.913,1156899995.0
2006-07-12 18:13:00,86.889,86.924,86.889,86.915,1642599999.0
2006-07-12 18:14:00,86.898,86.924,86.889,86.922,1724599993.0
2006-07-12 18:15:00,86.9,86.924,86.894,86.895,2144100004.0
2006-07-12 18:16:00,86.97,86.97,86.92,86.95,673499993.0
2006-07-12 18:17:00,86.902,86.906,86.878,86.881,673499993.0
2006-07-12 18:18:00,86.882,86.894,86.839,86.855,1202499993.0
2006-07-12 18:19:00,86.828,86.857,86.816,86.857,2004699995.0
2006-07-12 18:20:00,86.856,86.865,86.836,86.848,1687099983.0
2006-07-12 18:21:00,86.873,86.883,86.849,86.858,1479799991.0
2006-07-12 18:22:00,86.892,86.906,86.879,86.9,1914799993.0
2006-07-12 18:23:00,86.901,86.91,86.869,86.887,2104699995.0
2006-07-12 18:24:00,86.891,86.906,86.863,86.883,1598999996.0
2006-07-12 18:25:00,86.94,86.95,86.89,86.92,1639200003.0
2006-07-12 18:26:00,86.873,86.896,86.86,86.871,1639200003.0
2006-07-12 18:27:00,86.858,86.899,86.858,86.899,1286899995.0
2006-07-12 18:28:00,86.901,86.913,86.866,86.878,1287100001.0
2006-07-12 18:29:00,86.881,86.898,86.861,86.868,1456300006.0
2006-07-12 18:30:00,86.863,86.877,86.848,86.854,643399996.0
2006-07-12 18:31:00,86.881,86.894,86.86,86.864,1270199999.0
2006-07-12 18:32:00,86.887,86.898,86.866,86.874,1772299990.0
2006-07-12 18:33:00,86.871,86.902,86.862,86.891,1815599998.0
2006-07-12 18:34:00,86.874,86.888,86.856,86.86,1884799985.0
2006-07-12 18:35:00,86.869,86.896,86.857,86.893,1650799996.0
2006-07-12 18:36:00,86.885,86.899,86.864,86.895,1524799993.0
2006-07-12 18:37:00,86.895,86.895,86.851,86.864,1089199988.0
2006-07-12 18:38:00,86.877,86.892,86.838,86.848,598899996.0
2006-07-12 18:39:00,86.833,86.857,86.828,86.852,445499995.0
2006-07-12 18:40:00,86.844,86.853,86.824,86.845,883399996.0
2006-07-12 18:41:00,86.84,86.857,86.827,86.841,677699999.0
2006-07-12 18:42:00,86.845,86.864,86.831,86.848,785300003.0
2006-07-12 18:43:00,86.86,86.87,86.836,86.846,1303299998.0
2006-07-12 18:44:00,86.842,86.862,86.821,86.84,776800000.0
2006-07-12 18:45:00,86.83,86.868,86.83,86.849,1068000001.0
2006-07-12 18:46:00,86.857,86.864,86.838,86.848,719999993.0
2006-07-12 18:47:00,86.854,86.858,86.833,86.842,556299997.0
2006-07-12 18:48:00,86.84,86.868,86.84,86.857,628199995.0
2006-07-12 18:49:00,86.857,86.875,86.844,86.855,937500000.0
2006-07-12 18:50:00,86.856,86.875,86.837,86.858,1031499996.0
2006-07-12 18:51:00,86.848,86.87,86.842,86.869,327600000.0
2006-07-12 18:52:00,86.87,86.881,86.851,86.865,608100001.0
2006-07-12 18:53:00,86.878,86.893,86.851,86.851,884800004.0
2006-07-12 18:54:00,86.885,86.898,86.863,86.898,990799993.0
2006-07-12 18:55:00,86.874,86.899,86.862,86.885,891999996.0
2006-07-12 18:56:00,86.88,86.893,86.861,86.872,565799998.0
2006-07-12 18:57:00,86.866,86.894,86.864,86.887,392699998.0
2006-07-12 18:58:00,86.874,86.897,86.854,86.86,1185200004.0
2006-07-12 18:59:00,86.864,86.88,86.859,86.869,805399995.0
2006-07-12 19:00:00,86.854,86.888,86.852,86.882,712000000.0
2006-07-12 19:01:00,86.886,86.903,86.868,86.868,415100000.0
2006-07-12 19:02:00,86.87,86.89,86.864,86.886,265299997.0
2006-07-12 19:03:00,86.876,86.876,86.844,86.854,677200000.0
2006-07-12 19:04:00,86.87,86.888,86.85,86.867,714500001.0
2006-07-12 19:05:00,86.87,86.881,86.841,86.851,361199998.0
2006-07-12 19:06:00,86.844,86.866,86.833,86.851,517399998.0
2006-07-12 19:07:00,86.857,86.877,86.846,86.846,1134899989.0
2006-07-12 19:08:00,86.853,86.869,86.845,86.865,915100000.0
2006-07-12 19:09:00,86.841,86.879,86.841,86.865,742200000.0
2006-07-12 19:10:00,86.854,86.873,86.848,86.868,576699996.0
2006-07-12 19:11:00,86.847,86.87,86.845,86.87,91500000.0
2006-07-12 19:12:00,86.854,86.872,86.845,86.849,327000000.0
2006-07-12 19:13:00,86.843,86.87,86.837,86.845,314600000.0
2006-07-12 19:14:00,86.87,86.883,86.851,86.855,555700001.0
2006-07-12 19:15:00,86.865,86.87,86.843,86.857,728899999.0
2006-07-12 19:16:00,86.866,86.878,86.85,86.858,324299997.0
2006-07-12 19:17:00,86.865,86.896,86.865,86.896,629099997.0
2006-07-12 19:18:00,86.901,86.902,86.865,86.865,554099998.0
2006-07-12 19:19:00,86.881,86.881,86.848,86.85,735999998.0
2006-07-12 19:20:00,86.854,86.871,86.841,86.848,352799997.0
2006-07-12 19:21:00,86.865,86.888,86.862,86.883,277700002.0
2006-07-12 19:22:00,86.885,86.89,86.817,86.866,303000000.0
2006-07-12 19:23:00,86.901,86.909,86.874,86.883,1576599994.0
2006-07-12 19:24:00,86.878,86.905,86.867,86.893,747500006.0
2006-07-12 19:25:00,86.867,86.887,86.817,86.86,802100002.0
2006-07-12 19:26:00,86.855,86.905,86.849,86.901,1204500002.0
2006-07-12 19:27:00,86.886,86.906,86.874,86.902,898799994.0
2006-07-12 19:28:00,86.893,86.893,86.805,86.816,546699999.0
2006-07-12 19:29:00,86.803,86.836,86.803,86.836,477299998.0
2006-07-12 19:30:00,86.834,86.858,86.826,86.837,921200000.0
2006-07-12 19:31:00,86.832,86.844,86.817,86.82,637699992.0
2006-07-12 19:32:00,86.837,86.837,86.808,86.816,746400000.0
2006-07-12 19:33:00,86.83,86.83,86.794,86.816,671499999.0
2006-07-12 19:34:00,86.836,86.893,86.83,86.872,871799997.0
2006-07-12 19:35:00,86.89,86.891,86.858,86.86,675399997.0
2006-07-12 19:36:00,86.887,86.906,86.873,86.88,437099998.0
2006-07-12 19:37:00,86.904,86.904,86.874,86.884,306300002.0
2006-07-12 19:38:00,86.86,86.881,86.834,86.848,905700005.0
2006-07-12 19:39:00,86.836,86.863,86.814,86.836,799699996.0
2006-07-12 19:40:00,86.852,86.852,86.814,86.838,548099998.0
2006-07-12 19:41:00,86.849,86.867,86.83,86.849,922600000.0
2006-07-12 19:42:00,86.85,86.85,86.8,86.8,581799997.0
2006-07-12 19:43:00,86.822,86.831,86.801,86.815,384600006.0
2006-07-12 19:44:00,86.842,86.848,86.816,86.818,519000003.0
2006-07-12 19:45:00,86.839,86.851,86.821,86.837,555499998.0
2006-07-12 19:46:00,86.823,86.853,86.823,86.853,405300001.0
2006-07-12 19:47:00,86.85,86.858,86.831,86.833,224899996.0
2006-07-12 19:48:00,86.848,86.857,86.821,86.852,923000001.0
2006-07-12 19:49:00,86.852,86.878,86.833,86.869,559699999.0
2006-07-12 19:50:00,86.871,86.89,86.863,86.89,348499997.0
2006-07-12 19:51:00,86.862,86.89,86.838,86.851,310600002.0
2006-07-12 19:52:00,86.846,86.861,86.812,86.832,531800002.0
2006-07-12 19:53:00,86.84,86.856,86.828,86.855,638499995.0
2006-07-12 19:54:00,86.835,86.857,86.822,86.842,924300002.0
2006-07-12 19:55:00,86.844,86.854,86.82,86.82,354100002.0
2006-07-12 19:56:00,86.83,86.84,86.811,86.816,295899997.0
2006-07-12 19:57:00,86.84,86.847,86.818,86.822,333399997.0
2006-07-12 19:58:00,86.838,86.854,86.823,86.831,801500003.0
2006-07-12 19:59:00,86.856,86.878,86.842,86.865,866399995.0
2006-07-12 20:00:00,86.875,86.887,86.856,86.866,362300001.0
2006-07-12 20:01:00,86.857,86.891,86.85,86.86,591200004.0
2006-07-12 20:02:00,86.862,86.875,86.835,86.84,759699999.0
2006-07-12 20:03:00,86.827,86.853,86.813,86.85,269800003.0
2006-07-12 20:04:00,86.839,86.856,86.786,86.841,325399997.0
2006-07-12 20:05:00,86.842,86.856,86.81,86.835,597500004.0
2006-07-12 20:06:00,86.848,86.868,86.833,86.848,686100000.0
2006-07-12 20:07:00,86.84,86.872,86.835,86.869,758499992.0
2006-07-12 20:08:00,86.855,86.869,86.837,86.86,612399997.0
2006-07-12 20:09:00,86.858,86.883,86.846,86.846,479999994.0
2006-07-12 20:10:00,86.862,86.862,86.837,86.86,635599994.0
2006-07-12 20:11:00,86.857,86.857,86.827,86.845,896899998.0
2006-07-12 20:12:00,86.83,86.858,86.825,86.858,1491599993.0
2006-07-12 20:13:00,86.858,86.858,86.823,86.827,570300001.0
2006-07-12 20:14:00,86.854,86.867,86.829,86.852,442600000.0
2006-07-12 20:15:00,86.863,86.866,86.839,86.844,743700000.0
2006-07-12 20:16:00,86.843,86.872,86.828,86.839,672000002.0
2006-07-12 20:17:00,86.869,86.878,86.85,86.86,310300006.0
2006-07-12 20:18:00,86.875,86.885,86.86,86.876,177899999.0
2006-07-12 20:19:00,86.879,86.879,86.85,86.85,385799998.0
2006-07-12 20:20:00,86.865,86.87,86.84,86.858,893699995.0
2006-07-12 20:21:00,86.865,86.875,86.842,86.859,594900003.0
2006-07-12 20:22:00,86.853,86.867,86.831,86.847,736299999.0
2006-07-12 20:23:00,86.831,86.856,86.831,86.85,580900004.0
2006-07-12 20:24:00,86.85,86.88,86.837,86.861,470599998.0
2006-07-12 20:25:00,86.887,86.914,86.872,86.888,650200004.0
2006-07-12 20:26:00,86.905,86.921,86.892,86.91,475100001.0
2006-07-12 20:27:00,86.894,86.913,86.884,86.897,250700000.0
2006-07-12 20:28:00,86.881,86.913,86.869,86.894,1246000004.0
2006-07-12 20:29:00,86.877,86.898,86.859,86.88,1486900000.0
2006-07-12 20:30:00,86.872,86.9,86.865,86.883,1545699999.0
2006-07-12 20:31:00,86.871,86.886,86.85,86.885,1144499989.0
2006-07-12 20:32:00,86.882,86.889,86.859,86.86,1205199996.0
2006-07-12 20:33:00,86.877,86.88,86.851,86.863,597999995.0
2006-07-12 20:34:00,86.863,86.877,86.845,86.868,389599999.0
2006-07-12 20:35:00,86.858,86.874,86.84,86.859,546300000.0
2006-07-12 20:36:00,86.847,86.871,86.84,86.87,539500004.0
2006-07-12 20:37:00,86.845,86.885,86.845,86.885,654500005.0
2006-07-12 20:38:00,86.889,86.889,86.854,86.865,991500006.0
2006-07-12 20:39:00,86.888,86.908,86.875,86.878,563299999.0
2006-07-12 20:40:00,86.895,86.898,86.865,86.865,1375299993.0
2006-07-12 20:41:00,86.886,86.886,86.859,86.876,1167299991.0
2006-07-12 20:42:00,86.861,86.882,86.853,86.88,1146499999.0
2006-07-12 20:43:00,86.863,86.899,86.862,86.887,855799998.0
2006-07-12 20:44:00,86.889,86.906,86.877,86.883,728199996.0
2006-07-12 20:45:00,86.912,86.912,86.885,86.898,664099994.0
2006-07-12 20:46:00,86.91,86.912,86.882,86.882,674699992.0
2006-07-12 20:47:00,86.907,86.912,86.889,86.91,1009099996.0
2006-07-12 20:48:00,86.893,86.915,86.885,86.905,689100001.0
2006-07-12 20:49:00,86.905,86.91,86.884,86.89,460799998.0
2006-07-12 20:50:00,86.91,86.915,86.867,86.898,1144199996.0
2006-07-12 20:51:00,86.906,86.917,86.891,86.901,332399999.0
2006-07-12 20:52:00,86.899,86.937,86.899,86.925,441199998.0
2006-07-12 20:53:00,86.928,86.946,86.913,86.919,1330599997.0
2006-07-12 20:54:00,86.904,86.937,86.904,86.928,558099997.0
2006-07-12 20:55:00,86.926,86.945,86.909,86.909,1399599995.0
2006-07-12 20:56:00,86.92,86.934,86.902,86.906,766999995.0
2006-07-12 20:57:00,86.913,86.919,86.882,86.885,861099995.0
2006-07-12 20:58:00,86.883,86.93,86.881,86.93,1180899991.0
2006-07-12 20:59:00,86.938,86.945,86.91,86.926,1119199988.0
2006-07-12 21:00:00,86.927,86.961,86.913,86.925,1159900004.0
2006-07-12 21:01:00,86.925,86.926,86.9,86.905,954900001.0
2006-07-12 21:02:00,86.915,86.934,86.909,86.924,413200001.0
2006-07-12 21:03:00,86.91,86.927,86.902,86.925,404799995.0
2006-07-12 21:04:00,86.894,86.92,86.858,86.878,326299997.0
2006-07-12 21:05:00,86.87,86.893,86.843,86.868,835999995.0
2006-07-12 21:06:00,86.874,86.897,86.868,86.888,616299996.0
2006-07-12 21:07:00,86.866,86.89,86.85,86.86,900699993.0
2006-07-12 21:08:00,86.89,86.901,86.864,86.865,856300000.0
2006-07-12 21:09:00,86.861,86.888,86.86,86.876,276200002.0
2006-07-12 21:10:00,86.879,86.889,86.85,86.871,819600001.0
2006-07-12 21:11:00,86.865,86.884,86.853,86.854,466300003.0
2006-07-12 21:12:00,86.888,86.901,86.87,86.88,265500000.0
2006-07-12 21:13:00,86.894,86.894,86.865,86.871,417900003.0
2006-07-12 21:14:00,86.885,86.89,86.864,86.865,707500002.0
2006-07-12 21:15:00,86.88,86.89,86.857,86.86,789899998.0
2006-07-12 21:16:00,86.861,86.89,86.86,86.885,791799996.0
2006-07-12 21:17:00,86.874,86.902,86.861,86.89,947499994.0
2006-07-12 21:18:00,86.877,86.894,86.859,86.892,736700009.0
2006-07-12 21:19:00,86.885,86.89,86.86,86.885,786199999.0
2006-07-12 21:20:00,86.88,86.89,86.862,86.878,1161299994.0
2006-07-12 21:21:00,86.884,86.885,86.857,86.867,1022500002.0
2006-07-12 21:22:00,86.872,86.895,86.867,86.884,921499994.0
2006-07-12 21:23:00,86.893,86.919,86.883,86.889,900399999.0
2006-07-12 21:24:00,86.898,86.93,86.889,86.905,885399998.0
2006-07-12 21:25:00,86.875,86.913,86.875,86.894,1181900002.0
2006-07-12 21:26:00,86.893,86.912,86.875,86.883,420099998.0
2006-07-12 21:27:00,86.894,86.894,86.87,86.872,490499998.0
2006-07-12 21:28:00,86.862,86.894,86.862,86.884,319899998.0
2006-07-12 21:29:00,86.871,86.895,86.869,86.89,627500001.0
2006-07-12 21:30:00,86.885,86.89,86.858,86.859,350099995.0
2006-07-12 21:31:00,86.891,86.892,86.861,86.88,343699997.0
2006-07-12 21:32:00,86.887,86.887,86.86,86.864,356299997.0
2006-07-12 21:33:00,86.878,86.89,86.862,86.885,430999998.0
2006-07-12 21:34:00,86.895,86.895,86.87,86.87,210700002.0
2006-07-12 21:35:00,86.869,86.886,86.863,86.877,438699996.0
2006-07-12 21:36:00,86.877,86.887,86.86,86.867,540699994.0
2006-07-12 21:37:00,86.881,86.884,86.861,86.863,667000004.0
2006-07-12 21:38:00,86.876,86.883,86.86,86.862,85400001.0
2006-07-12 21:39:00,86.867,86.89,86.86,86.885,362899998.0
2006-07-12 21:40:00,86.855,86.885,86.853,86.873,512199999.0
2006-07-12 21:41:00,86.874,86.881,86.859,86.86,374499995.0
2006-07-12 21:42:00,86.857,86.872,86.852,86.863,311799999.0
2006-07-12 21:43:00,86.86,86.86,86.829,86.839,434599999.0
2006-07-12 21:44:00,86.85,86.866,86.832,86.853,987499996.0
2006-07-12 21:45:00,86.847,86.865,86.834,86.857,360600002.0
2006-07-12 21:46:00,86.855,86.86,86.839,86.841,220499999.0
2006-07-12 21:47:00,86.838,86.858,86.83,86.851,405400001.0
2006-07-12 21:48:00,86.842,86.842,86.8,86.808,605600000.0
2006-07-12 21:49:00,86.816,86.834,86.802,86.802,355899998.0
2006-07-12 21:50:00,86.813,86.826,86.798,86.802,130799999.0
2006-07-12 21:51:00,86.797,86.82,86.797,86.815,334100003.0
2006-07-12 21:52:00,86.815,86.82,86.796,86.8,145899998.0
2006-07-12 21:53:00,86.816,86.835,86.804,86.817,587400002.0
2006-07-12 21:54:00,86.802,86.83,86.801,86.83,285799998.0
2006-07-12 21:55:00,86.824,86.824,86.795,86.795,231800002.0
2006-07-12 21:56:00,86.816,86.833,86.795,86.795,293899998.0
2006-07-12 21:57:00,86.804,86.829,86.798,86.814,97600000.0
2006-07-12 21:58:00,86.813,86.82,86.795,86.8,163500002.0
2006-07-12 21:59:00,86.8,86.818,86.793,86.814,465100002.0
2006-07-12 22:00:00,86.814,86.823,86.79,86.803,511999999.0
2006-07-12 22:01:00,86.81,86.836,86.78,86.801,703199996.0
2006-07-12 22:02:00,86.796,86.834,86.796,86.827,757300003.0
2006-07-12 22:03:00,86.827,86.838,86.804,86.804,356099997.0
2006-07-12 22:04:00,86.823,86.825,86.797,86.81,815800005.0
2006-07-12 22:05:00,86.805,86.823,86.805,86.817,257400002.0
2006-07-12 22:06:00,86.795,86.817,86.784,86.817,234699997.0
2006-07-12 22:07:00,86.8,86.816,86.791,86.798,242200003.0
2006-07-12 22:08:00,86.799,86.799,86.771,86.771,141699998.0
2006-07-12 22:09:00,86.787,86.801,86.771,86.771,130499999.0
2006-07-12 22:10:00,86.803,86.811,86.784,86.79,161400001.0
2006-07-12 22:11:00,86.785,86.808,86.784,86.804,377899998.0
2006-07-12 22:12:00,86.784,86.802,86.769,86.795,355000004.0
2006-07-12 22:13:00,86.78,86.805,86.768,86.795,411199995.0
2006-07-12 22:14:00,86.791,86.791,86.763,86.763,307300000.0
2006-07-12 22:15:00,86.784,86.794,86.767,86.781,227200005.0
2006-07-12 22:16:00,86.777,86.79,86.752,86.785,403799998.0
2006-07-12 22:17:00,86.768,86.8,86.768,86.794,152700000.0
2006-07-12 22:18:00,86.776,86.792,86.767,86.784,450100000.0
2006-07-12 22:19:00,86.767,86.792,86.761,86.792,323699997.0
2006-07-12 22:20:00,86.78,86.802,86.771,86.793,234700001.0
2006-07-12 22:21:00,86.804,86.834,86.78,86.791,273600000.0
2006-07-12 22:22:00,86.772,86.784,86.76,86.773,356099996.0
2006-07-12 22:23:00,86.757,86.775,86.752,86.774,486599995.0
2006-07-12 22:24:00,86.756,86.786,86.755,86.774,416399998.0
2006-07-12 22:25:00,86.776,86.79,86.763,86.767,213999999.0
2006-07-12 22:26:00,86.753,86.77,86.745,86.765,217999998.0
2006-07-12 22:27:00,86.761,86.764,86.713,86.731,605000002.0
2006-07-12 22:28:00,86.735,86.759,86.732,86.759,264499999.0
2006-07-12 22:29:00,86.746,86.769,86.733,86.76,212399998.0
2006-07-12 22:30:00,86.755,86.755,86.725,86.737,103500002.0
2006-07-12 22:31:00,86.757,86.757,86.71,86.728,508699998.0
2006-07-12 22:32:00,86.753,86.753,86.72,86.72,334300000.0
2006-07-12 22:33:00,86.747,86.759,86.72,86.733,585700000.0
2006-07-12 22:34:00,86.748,86.77,86.735,86.747,514299996.0
2006-07-12 22:35:00,86.764,86.797,86.76,86.795,232499998.0
2006-07-12 22:36:00,86.795,86.818,86.773,86.773,546400001.0
2006-07-12 22:37:00,86.772,86.785,86.759,86.774,207000005.0
2006-07-12 22:38:00,86.776,86.776,86.736,86.751,123000001.0
2006-07-12 22:39:00,86.742,86.769,86.738,86.759,276299997.0
2006-07-12 22:40:00,86.743,86.771,86.741,86.757,255099998.0
2006-07-12 22:41:00,86.726,86.759,86.726,86.738,274300001.0
2006-07-12 22:42:00,86.76,86.798,86.733,86.733,188399999.0
2006-07-12 22:43:00,86.732,86.753,86.724,86.745,235699998.0
2006-07-12 22:44:00,86.708,86.745,86.705,86.728,474599993.0
2006-07-12 22:45:00,86.713,86.75,86.708,86.739,582500003.0
2006-07-12 22:46:00,86.697,86.722,86.673,86.7,229600000.0
2006-07-12 22:47:00,86.718,86.722,86.688,86.688,253300000.0
2006-07-12 22:48:00,86.72,86.73,86.685,86.685,303999998.0
2006-07-12 22:49:00,86.706,86.721,86.675,86.679,231999998.0
2006-07-12 22:50:00,86.671,86.706,86.663,86.706,178700002.0
2006-07-12 22:51:00,86.703,86.736,86.688,86.707,331900000.0
2006-07-12 22:52:00,86.72,86.742,86.705,86.719,187399998.0
2006-07-12 22:53:00,86.738,86.756,86.718,86.735,576799997.0
2006-07-12 22:54:00,86.721,86.75,86.713,86.746,243700000.0
2006-07-12 22:55:00,86.75,86.763,86.724,86.73,257000000.0
2006-07-12 22:56:00,86.742,86.788,86.736,86.788,212299998.0
2006-07-12 22:57:00,86.794,86.802,86.744,86.78,329299999.0
2006-07-12 22:58:00,86.812,86.812,86.747,86.77,141999999.0
2006-07-12 22:59:00,86.775,86.79,86.705,86.705,567600000.0
2006-07-12 23:00:00,86.789,86.82,86.751,86.761,259100003.0
2006-07-12 23:01:00,86.751,86.793,86.706,86.759,257400003.0
2006-07-12 23:02:00,86.763,86.787,86.737,86.737,125899999.0
2006-07-12 23:03:00,86.733,86.804,86.722,86.735,177799999.0
2006-07-12 23:04:00,86.742,86.787,86.742,86.776,271100002.0
2006-07-12 23:05:00,86.763,86.78,86.746,86.748,143500001.0
2006-07-12 23:06:00,86.77,86.785,86.723,86.751,267300000.0
2006-07-12 23:07:00,86.757,86.773,86.728,86.737,245299995.0
2006-07-12 23:08:00,86.74,86.775,86.732,86.74,324199999.0
2006-07-12 23:09:00,86.752,86.766,86.729,86.732,227600001.0
2006-07-12 23:10:00,86.767,86.794,86.739,86.769,206499999.0
2006-07-12 23:11:00,86.801,86.801,86.763,86.769,100400000.0
2006-07-12 23:12:00,86.765,86.797,86.754,86.776,274899998.0
2006-07-12 23:13:00,86.764,86.783,86.755,86.77,170300000.0
2006-07-12 23:14:00,86.784,86.798,86.762,86.762,239799999.0
2006-07-12 23:15:00,86.788,86.807,86.761,86.761,216099996.0
2006-07-12 23:16:00,86.78,86.8,86.76,86.773,208299998.0
2006-07-12 23:17:00,86.792,86.798,86.748,86.753,196500000.0
2006-07-12 23:18:00,86.742,86.787,86.742,86.787,189500003.0
2006-07-12 23:19:00,86.78,86.797,86.744,86.767,200499999.0
2006-07-12 23:20:00,86.803,86.803,86.738,86.738,195799998.0
2006-07-12 23:21:00,86.767,86.802,86.76,86.775,93800001.0
2006-07-12 23:22:00,86.768,86.81,86.761,86.791,274199997.0
2006-07-12 23:23:00,86.786,86.793,86.749,86.75,202099999.0
2006-07-12 23:24:00,86.767,86.793,86.754,86.779,261099996.0
2006-07-12 23:25:00,86.797,86.802,86.751,86.757,202699998.0
2006-07-12 23:26:00,86.753,86.775,86.732,86.76,224900001.0
2006-07-12 23:27:00,86.78,86.785,86.752,86.765,112199998.0
2006-07-12 23:28:00,86.781,86.789,86.767,86.767,145300002.0
2006-07-12 23:29:00,86.763,86.785,86.755,86.783,196599997.0
2006-07-12 23:30:00,86.767,86.785,86.756,86.778,205800000.0
2006-07-12 23:31:00,86.785,86.79,86.749,86.769,177599999.0
2006-07-12 23:32:00,86.78,86.79,86.768,86.77,114299999.0
2006-07-12 23:33:00,86.772,86.787,86.756,86.787,155600000.0
2006-07-12 23:34:00,86.77,86.795,86.763,86.78,193800000.0
2006-07-12 23:35:00,86.785,86.787,86.763,86.763,254300006.0
2006-07-12 23:36:00,86.77,86.79,86.76,86.78,264400003.0
2006-07-12 23:37:00,86.794,86.799,86.764,86.787,115900002.0
2006-07-12 23:38:00,86.787,86.797,86.765,86.769,146600004.0
2006-07-12 23:39:00,86.81,86.815,86.76,86.78,138500000.0
2006-07-12 23:40:00,86.776,86.803,86.776,86.8,283900000.0
2006-07-12 23:41:00,86.788,86.8,86.772,86.793,152600000.0
2006-07-12 23:42:00,86.796,86.805,86.781,86.788,217399997.0
2006-07-12 23:43:00,86.795,86.808,86.773,86.794,182800004.0
2006-07-12 23:44:00,86.81,86.81,86.788,86.79,170899997.0
2006-07-12 23:45:00,86.802,86.81,86.786,86.786,247600003.0
2006-07-12 23:46:00,86.807,86.81,86.785,86.805,202500003.0
2006-07-12 23:47:00,86.803,86.805,86.778,86.791,124100000.0
2006-07-12 23:48:00,86.805,86.81,86.791,86.798,112799999.0
2006-07-12 23:49:00,86.797,86.812,86.774,86.792,195899999.0
2006-07-12 23:50:00,86.81,86.82,86.788,86.802,250600001.0
2006-07-12 23:51:00,86.804,86.866,86.804,86.85,150400000.0
2006-07-12 23:52:00,86.847,86.847,86.813,86.821,227499999.0
2006-07-12 23:53:00,86.818,86.845,86.801,86.845,145100001.0
2006-07-12 23:54:00,86.842,86.842,86.822,86.822,219700001.0
2006-07-12 23:55:00,86.835,86.857,86.831,86.854,320799993.0
2006-07-12 23:56:00,86.84,86.86,86.84,86.86,131400000.0
2006-07-12 23:57:00,86.766,86.766,86.284,86.334,111000000.0
2006-07-12 23:58:00,86.195,86.2,86.175,86.175,130899999.0
2006-07-12 23:59:00,86.184,86.2,86.171,86.19,280499999.0
2006-07-13 00:00:00,86.183,86.2,86.173,86.179,256399995.0
2006-07-13 00:01:00,86.228,86.794,86.228,86.743,209799997.0
2006-07-13 00:02:00,86.816,86.833,86.793,86.813,118300000.0
2006-07-13 00:03:00,86.788,86.832,86.788,86.832,166100002.0
2006-07-13 00:04:00,86.837,86.837,86.802,86.81,161800000.0
2006-07-13 00:05:00,86.815,86.821,86.796,86.796,162500000.0
2006-07-13 00:06:00,86.817,86.83,86.797,86.81,135700000.0
2006-07-13 00:07:00,86.798,86.82,86.788,86.807,213000000.0
2006-07-13 00:08:00,86.79,86.816,86.79,86.808,183300000.0
2006-07-13 00:09:00,86.804,86.812,86.773,86.794,220500002.0
2006-07-13 00:10:00,86.816,86.829,86.791,86.814,263500001.0
2006-07-13 00:11:00,86.807,86.832,86.805,86.82,240600001.0
2006-07-13 00:12:00,86.827,86.836,86.813,86.813,149599999.0
2006-07-13 00:13:00,86.81,86.838,86.81,86.832,314300000.0
2006-07-13 00:14:00,86.83,86.835,86.806,86.806,191400001.0
2006-07-13 00:15:00,86.825,86.835,86.808,86.82,158900000.0
2006-07-13 00:16:00,86.824,86.837,86.81,86.825,219699998.0
2006-07-13 00:17:00,86.805,86.82,86.783,86.794,86700001.0
2006-07-13 00:18:00,86.8,86.801,86.76,86.76,194500000.0
2006-07-13 00:19:00,86.765,86.794,86.765,86.777,219199999.0
2006-07-13 00:20:00,86.763,86.794,86.763,86.777,176799999.0
2006-07-13 00:21:00,86.77,86.788,86.755,86.769,89200001.0
2006-07-13 00:22:00,86.773,86.804,86.771,86.803,213799999.0
2006-07-13 00:23:00,86.783,86.802,86.775,86.801,406599999.0
2006-07-13 00:24:00,86.775,86.803,86.775,86.799,217200002.0
2006-07-13 00:25:00,86.784,86.805,86.78,86.805,111600000.0
2006-07-13 00:26:00,86.788,86.809,86.78,86.798,157800000.0
2006-07-13 00:27:00,86.8,86.803,86.78,86.789,216199999.0
2006-07-13 00:28:00,86.795,86.809,86.781,86.781,357999996.0
2006-07-13 00:29:00,86.802,86.804,86.782,86.786,208899999.0
2006-07-13 00:30:00,86.785,86.811,86.783,86.8,219399999.0
2006-07-13 00:31:00,86.791,86.808,86.785,86.805,164099998.0
2006-07-13 00:32:00,86.805,86.81,86.772,86.79,142200002.0
2006-07-13 00:33:00,86.803,86.805,86.779,86.781,148800002.0
2006-07-13 00:34:00,86.78,86.8,86.776,86.793,190799998.0
2006-07-13 00:35:00,86.78,86.806,86.78,86.797,122299999.0
2006-07-13 00:36:00,86.802,86.806,86.783,86.792,211299998.0
2006-07-13 00:37:00,86.794,86.806,86.776,86.78,172000001.0
2006-07-13 00:38:00,86.787,86.81,86.774,86.802,211100001.0
2006-07-13 00:39:00,86.777,86.799,86.777,86.799,48700000.0
2006-07-13 00:40:00,86.798,86.817,86.786,86.786,204700004.0
2006-07-13 00:41:00,86.809,86.809,86.781,86.785,199900001.0
2006-07-13 00:42:00,86.763,86.808,86.763,86.793,290000000.0
2006-07-13 00:43:00,86.792,86.807,86.754,86.792,183499997.0
2006-07-13 00:44:00,86.79,86.813,86.786,86.803,170699996.0
2006-07-13 00:45:00,86.81,86.849,86.81,86.819,268599999.0
2006-07-13 00:46:00,86.825,86.842,86.806,86.814,167699998.0
2006-07-13 00:47:00,86.795,86.822,86.78,86.792,110200000.0
2006-07-13 00:48:00,86.77,86.785,86.741,86.76,187999999.0
2006-07-13 00:49:00,86.755,86.777,86.749,86.777,133800000.0
2006-07-13 00:50:00,86.77,86.781,86.748,86.764,210100000.0
2006-07-13 00:51:00,86.747,86.765,86.74,86.756,251999998.0
2006-07-13 00:52:00,86.755,86.765,86.743,86.747,176699998.0
2006-07-13 00:53:00,86.751,86.757,86.732,86.744,198899998.0
2006-07-13 00:54:00,86.763,86.768,86.745,86.745,119799997.0
2006-07-13 00:55:00,86.757,86.794,86.757,86.792,272500001.0
2006-07-13 00:56:00,86.799,86.818,86.786,86.798,119599999.0
2006-07-13 00:57:00,86.831,86.836,86.793,86.793,174400006.0
2006-07-13 00:58:00,86.785,86.785,86.747,86.747,173100000.0
2006-07-13 00:59:00,86.744,86.757,86.726,86.738,145300000.0
2006-07-13 01:00:00,86.733,86.747,86.719,86.719,294400002.0
2006-07-13 01:01:00,86.728,86.749,86.714,86.749,230000001.0
2006-07-13 01:02:00,86.744,86.754,86.727,86.733,152600001.0
2006-07-13 01:03:00,86.749,86.752,86.724,86.724,120399998.0
2006-07-13 01:04:00,86.748,86.748,86.711,86.719,119799999.0
2006-07-13 01:05:00,86.723,86.742,86.716,86.725,167699998.0
2006-07-13 01:06:00,86.716,86.73,86.689,86.698,178400001.0
2006-07-13 01:07:00,86.672,86.701,86.672,86.695,162699999.0
2006-07-13 01:08:00,86.675,86.698,86.67,86.693,272899998.0
2006-07-13 01:09:00,86.702,86.724,86.688,86.69,166700000.0
2006-07-13 01:10:00,86.689,86.692,86.676,86.682,183500000.0
2006-07-13 01:11:00,86.68,86.703,86.675,86.702,176499998.0
2006-07-13 01:12:00,86.712,86.712,86.682,86.682,96200000.0
2006-07-13 01:13:00,86.7,86.706,86.682,86.683,137600000.0
2006-07-13 01:14:00,86.69,86.702,86.672,86.675,181200001.0
2006-07-13 01:15:00,86.685,86.7,86.666,86.68,102200001.0
2006-07-13 01:16:00,86.694,86.707,86.683,86.701,159600000.0
2006-07-13 01:17:00,86.715,86.735,86.707,86.709,346999999.0
2006-07-13 01:18:00,86.7,86.73,86.69,86.727,171300003.0
2006-07-13 01:19:00,86.715,86.735,86.703,86.735,267700001.0
2006-07-13 01:20:00,86.706,86.737,86.706,86.734,170899999.0
2006-07-13 01:21:00,86.732,86.741,86.71,86.725,316600001.0
2006-07-13 01:22:00,86.725,86.728,86.701,86.704,193899998.0
2006-07-13 01:23:00,86.7,86.717,86.687,86.705,121000000.0
2006-07-13 01:24:00,86.706,86.706,86.677,86.697,182000000.0
2006-07-13 01:25:00,86.608,86.647,86.301,86.595,186700001.0
2006-07-13 01:26:00,86.677,86.692,86.65,86.685,214800000.0
2006-07-13 01:27:00,86.689,86.689,86.663,86.663,68700000.0
2006-07-13 01:28:00,86.665,86.688,86.662,86.676,190400001.0
2006-07-13 01:29:00,86.679,86.688,86.667,86.668,260799996.0
2006-07-13 01:30:00,86.665,86.682,86.653,86.677,151400002.0
2006-07-13 01:31:00,86.673,86.699,86.672,86.693,340600001.0
2006-07-13 01:32:00,86.676,86.696,86.668,86.686,227899999.0
2006-07-13 01:33:00,86.698,86.712,86.672,86.697,184599998.0
2006-07-13 01:34:00,86.69,86.707,86.662,86.687,166199997.0
2006-07-13 01:35:00,86.703,86.707,86.686,86.686,190399998.0
2006-07-13 01:36:00,86.71,86.71,86.686,86.686,181399999.0
2006-07-13 01:37:00,86.691,86.718,86.69,86.718,160399998.0
2006-07-13 01:38:00,86.71,86.71,86.679,86.686,151199996.0
2006-07-13 01:39:00,86.577,86.586,86.392,86.529,101400000.0
2006-07-13 01:40:00,86.702,86.71,86.68,86.684,337600001.0
2006-07-13 01:41:00,86.714,86.725,86.685,86.688,203800002.0
2006-07-13 01:42:00,86.69,86.705,86.682,86.702,154599998.0
2006-07-13 01:43:00,86.688,86.708,86.687,86.708,116399999.0
2006-07-13 01:44:00,86.68,86.707,86.677,86.695,311100002.0
2006-07-13 01:45:00,86.679,86.7,86.673,86.691,146700002.0
2006-07-13 01:46:00,86.685,86.713,86.685,86.713,181100000.0
2006-07-13 01:47:00,86.711,86.734,86.701,86.733,234399999.0
2006-07-13 01:48:00,86.706,86.735,86.706,86.725,168299996.0
2006-07-13 01:49:00,86.708,86.726,86.702,86.716,176400001.0
2006-07-13 01:50:00,86.702,86.737,86.699,86.737,163000002.0
2006-07-13 01:51:00,86.724,86.738,86.709,86.727,201200000.0
2006-07-13 01:52:00,86.722,86.728,86.701,86.704,210799999.0
2006-07-13 01:53:00,86.704,86.727,86.704,86.725,118199999.0
2006-07-13 01:54:00,86.708,86.738,86.702,86.723,195899999.0
2006-07-13 01:55:00,86.714,86.735,86.714,86.731,86900001.0
2006-07-13 01:56:00,86.697,86.718,86.687,86.703,96500001.0
2006-07-13 01:57:00,86.696,86.713,86.684,86.695,214800003.0
2006-07-13 01:58:00,86.679,86.694,86.662,86.662,164699998.0
2006-07-13 01:59:00,86.664,86.691,86.655,86.684,242299997.0
2006-07-13 02:00:00,86.69,86.711,86.688,86.711,100799999.0
2006-07-13 02:01:00,86.711,86.711,86.676,86.68,199599999.0
2006-07-13 02:02:00,86.695,86.695,86.662,86.662,194599998.0
2006-07-13 02:03:00,86.682,86.714,86.674,86.707,212299998.0
2006-07-13 02:04:00,86.715,86.715,86.68,86.68,240800002.0
2006-07-13 02:05:00,86.701,86.703,86.672,86.681,182399999.0
2006-07-13 02:06:00,86.703,86.705,86.68,86.687,172599998.0
2006-07-13 02:07:00,86.704,86.72,86.696,86.708,231500000.0
2006-07-13 02:08:00,86.693,86.718,86.693,86.713,193600001.0
2006-07-13 02:09:00,86.718,86.722,86.702,86.711,210600003.0
2006-07-13 02:10:00,86.698,86.72,86.698,86.72,199600001.0
2006-07-13 02:11:00,86.717,86.728,86.702,86.703,196399999.0
2006-07-13 02:12:00,86.705,86.726,86.703,86.723,264099997.0
2006-07-13 02:13:00,86.723,86.724,86.7,86.7,139099999.0
2006-07-13 02:14:00,86.725,86.749,86.714,86.725,189300003.0
2006-07-13 02:15:00,86.744,86.757,86.722,86.738,281600004.0
2006-07-13 02:16:00,86.735,86.773,86.726,86.773,160900000.0
2006-07-13 02:17:00,86.774,86.774,86.739,86.751,174700000.0
2006-07-13 02:18:00,86.764,86.791,86.764,86.782,228699996.0
2006-07-13 02:19:00,86.771,86.771,86.74,86.74,248399999.0
2006-07-13 02:20:00,86.768,86.772,86.747,86.752,295000000.0
2006-07-13 02:21:00,86.767,86.767,86.736,86.74,209799998.0
2006-07-13 02:22:00,86.756,86.765,86.737,86.737,128200001.0
2006-07-13 02:23:00,86.73,86.746,86.719,86.743,153900001.0
2006-07-13 02:24:00,86.738,86.746,86.719,86.732,177400002.0
2006-07-13 02:25:00,86.74,86.75,86.72,86.731,189599999.0
2006-07-13 02:26:00,86.732,86.752,86.707,86.71,296599997.0
2006-07-13 02:27:00,86.727,86.734,86.708,86.712,193600001.0
2006-07-13 02:28:00,86.718,86.743,86.716,86.743,209900001.0
2006-07-13 02:29:00,86.735,86.74,86.708,86.723,136300000.0
2006-07-13 02:30:00,86.751,86.751,86.705,86.712,189200000.0
2006-07-13 02:31:00,86.725,86.738,86.698,86.698,181700000.0
2006-07-13 02:32:00,86.686,86.703,86.675,86.685,180600002.0
2006-07-13 02:33:00,86.506,86.686,86.394,86.686,77400000.0
2006-07-13 02:34:00,86.679,86.679,86.659,86.669,204299998.0
2006-07-13 02:35:00,86.657,86.676,86.648,86.668,183099999.0
2006-07-13 02:36:00,86.676,86.689,86.66,86.668,142100000.0
2006-07-13 02:37:00,86.669,86.698,86.667,86.689,215300001.0
2006-07-13 02:38:00,86.703,86.725,86.692,86.692,292600002.0
2006-07-13 02:39:00,86.709,86.713,86.669,86.669,307800000.0
2006-07-13 02:40:00,86.718,86.742,86.708,86.727,196399999.0
2006-07-13 02:41:00,86.737,86.751,86.724,86.749,143200001.0
2006-07-13 02:42:00,86.752,86.752,86.714,86.714,209999998.0
2006-07-13 02:43:00,86.721,86.743,86.712,86.737,219499999.0
2006-07-13 02:44:00,86.733,86.746,86.719,86.734,179900003.0
2006-07-13 02:45:00,86.71,86.741,86.703,86.72,262599998.0
2006-07-13 02:46:00,86.734,86.748,86.719,86.721,137199999.0
2006-07-13 02:47:00,86.743,86.746,86.724,86.724,237099998.0
2006-07-13 02:48:00,86.737,86.748,86.724,86.736,130600002.0
2006-07-13 02:49:00,86.744,86.748,86.722,86.722,149100000.0
2006-07-13 02:50:00,86.719,86.745,86.713,86.742,279299999.0
2006-07-13 02:51:00,86.726,86.752,86.726,86.752,187200001.0
2006-07-13 02:52:00,86.756,86.777,86.741,86.751,153799996.0
2006-07-13 02:53:00,86.775,86.79,86.755,86.779,162000000.0
2006-07-13 02:54:00,86.778,86.799,86.763,86.777,141400000.0
2006-07-13 02:55:00,86.782,86.8,86.763,86.772,134599999.0
2006-07-13 02:56:00,86.763,86.769,86.747,86.753,219200000.0
2006-07-13 02:57:00,86.761,86.773,86.738,86.759,345799998.0
2006-07-13 02:58:00,86.764,86.773,86.743,86.751,216100000.0
2006-07-13 02:59:00,86.763,86.765,86.737,86.749,124700000.0
2006-07-13 03:00:00,86.749,86.777,86.749,86.777,110899999.0
2006-07-13 03:01:00,86.759,86.778,86.754,86.773,99599999.0
2006-07-13 03:02:00,86.772,86.78,86.755,86.762,69600001.0
2006-07-13 03:03:00,86.768,86.789,86.761,86.783,235100005.0
2006-07-13 03:04:00,86.771,86.788,86.76,86.788,144100001.0
2006-07-13 03:05:00,86.788,86.791,86.767,86.786,220199998.0
2006-07-13 03:06:00,86.789,86.794,86.766,86.766,190799998.0
2006-07-13 03:07:00,86.782,86.792,86.758,86.761,160300000.0
2006-07-13 03:08:00,86.782,86.797,86.767,86.785,247799998.0
2006-07-13 03:09:00,86.799,86.81,86.784,86.793,124100000.0
2006-07-13 03:10:00,86.796,86.813,86.777,86.802,168900002.0
2006-07-13 03:11:00,86.795,86.795,86.772,86.776,115400000.0
2006-07-13 03:12:00,86.794,86.802,86.767,86.771,307399998.0
2006-07-13 03:13:00,86.777,86.804,86.777,86.785,148499999.0
2006-07-13 03:14:00,86.796,86.796,86.257,86.282,313800003.0
2006-07-13 03:15:00,86.778,86.8,86.769,86.786,144499997.0
2006-07-13 03:16:00,86.79,86.791,86.763,86.78,270200001.0
2006-07-13 03:17:00,86.763,86.787,86.748,86.762,241900000.0
2006-07-13 03:18:00,86.772,86.773,86.753,86.767,162900002.0
2006-07-13 03:19:00,86.743,86.76,86.727,86.75,147200000.0
2006-07-13 03:20:00,86.76,86.762,86.736,86.736,182600003.0
2006-07-13 03:21:00,86.754,86.767,86.73,86.75,158099999.0
2006-07-13 03:22:00,86.764,86.764,86.735,86.737,291000000.0
2006-07-13 03:23:00,86.757,86.758,86.738,86.746,179299998.0
2006-07-13 03:24:00,86.736,86.754,86.729,86.749,278900001.0
2006-07-13 03:25:00,86.737,86.753,86.731,86.751,219500003.0
2006-07-13 03:26:00,86.725,86.758,86.702,86.717,161399999.0
2006-07-13 03:27:00,86.69,86.71,86.674,86.689,159700002.0
2006-07-13 03:28:00,86.696,86.712,86.682,86.682,227400005.0
2006-07-13 03:29:00,86.702,86.728,86.688,86.701,283200000.0
2006-07-13 03:30:00,86.722,86.861,86.416,86.861,207899998.0
2006-07-13 03:31:00,86.956,86.982,86.945,86.957,175399999.0
2006-07-13 03:32:00,86.932,86.964,86.925,86.938,200599999.0
2006-07-13 03:33:00,86.937,86.953,86.913,86.929,246000001.0
2006-07-13 03:34:00,86.933,86.971,86.924,86.963,227099997.0
2006-07-13 03:35:00,86.95,86.995,86.938,86.99,164300002.0
2006-07-13 03:36:00,86.996,87.058,86.996,87.053,191800000.0
2006-07-13 03:37:00,87.058,87.058,87.001,87.012,241999997.0
2006-07-13 03:38:00,87.013,87.029,86.989,86.999,215899998.0
2006-07-13 03:39:00,86.99,87.002,86.968,86.968,145300001.0
2006-07-13 03:40:00,86.956,86.973,86.94,86.972,233299997.0
2006-07-13 03:41:00,86.966,86.986,86.961,86.975,261200000.0
2006-07-13 03:42:00,86.972,86.972,86.936,86.936,125499999.0
2006-07-13 03:43:00,86.931,86.96,86.898,86.926,286799997.0
2006-07-13 03:44:00,86.975,86.992,86.967,86.975,339800004.0
2006-07-13 03:45:00,86.998,87.01,86.981,86.993,209200001.0
2006-07-13 03:46:00,87.013,87.054,86.992,87.017,316599999.0
2006-07-13 03:47:00,87.032,87.065,87.022,87.065,285399997.0
2006-07-13 03:48:00,87.078,87.11,87.077,87.083,199200000.0
2006-07-13 03:49:00,87.077,87.101,87.076,87.095,293000001.0
2006-07-13 03:50:00,87.055,87.089,87.055,87.075,117900001.0
2006-07-13 03:51:00,87.068,87.081,87.039,87.07,166400000.0
2006-07-13 03:52:00,87.076,87.092,87.059,87.07,203100000.0
2006-07-13 03:53:00,87.072,87.094,87.047,87.062,179399997.0
2006-07-13 03:54:00,87.069,87.098,87.069,87.084,170600000.0
2006-07-13 03:55:00,87.083,87.09,87.064,87.09,180200000.0
2006-07-13 03:56:00,87.081,87.095,87.059,87.07,220299996.0
2006-07-13 03:57:00,87.082,87.087,87.061,87.067,148199999.0
2006-07-13 03:58:00,87.063,87.091,87.063,87.089,146699999.0
2006-07-13 03:59:00,87.082,87.092,87.065,87.073,209900000.0
2006-07-13 04:00:00,87.082,87.082,87.034,87.062,186200001.0
2006-07-13 04:01:00,87.086,87.086,87.056,87.056,172000000.0
2006-07-13 04:02:00,87.064,87.083,87.048,87.057,192700001.0
2006-07-13 04:03:00,87.07,87.079,87.052,87.07,151600000.0
2006-07-13 04:04:00,87.071,87.087,87.058,87.08,212399999.0
2006-07-13 04:05:00,87.071,87.083,87.055,87.078,152600002.0
2006-07-13 04:06:00,87.045,87.066,87.021,87.045,182499996.0
2006-07-13 04:07:00,87.056,87.074,87.033,87.054,292799999.0
2006-07-13 04:08:00,87.059,87.06,87.024,87.024,165899999.0
2006-07-13 04:09:00,87.043,87.05,87.019,87.031,135500001.0
2006-07-13 04:10:00,87.025,87.042,87.004,87.026,189500002.0
2006-07-13 04:11:00,87.016,87.035,87.005,87.009,130100001.0
2006-07-13 04:12:00,87.01,87.031,86.998,87.031,177100000.0
2006-07-13 04:13:00,87.013,87.031,86.995,87.015,313700001.0
2006-07-13 04:14:00,87.013,87.031,87.012,87.027,154699997.0
2006-07-13 04:15:00,87.001,87.039,87.001,87.025,179099998.0
2006-07-13 04:16:00,87.023,87.039,87.015,87.032,273699998.0
2006-07-13 04:17:00,87.011,87.043,87.01,87.036,208600003.0
2006-07-13 04:18:00,87.03,87.063,87.024,87.063,133400000.0
2006-07-13 04:19:00,87.064,87.087,87.06,87.06,300800004.0
2006-07-13 04:20:00,87.071,87.078,87.053,87.066,84000000.0
2006-07-13 04:21:00,87.069,87.082,87.067,87.082,19600000.0
2006-07-13 04:22:00,87.063,87.081,87.049,87.065,134699999.0
2006-07-13 04:23:00,87.054,87.079,87.049,87.053,224200000.0
2006-07-13 04:24:00,87.034,87.074,87.034,87.074,108900000.0
2006-07-13 04:25:00,87.045,87.061,87.043,87.053,89300001.0
2006-07-13 04:26:00,87.045,87.05,87.027,87.031,161200001.0
2006-07-13 04:27:00,87.034,87.048,87.017,87.035,177299998.0
2006-07-13 04:28:00,87.017,87.041,87.016,87.041,218099997.0
2006-07-13 04:29:00,87.015,87.036,87.005,87.028,164899998.0
2006-07-13 04:30:00,87.017,87.033,87.012,87.028,321000002.0
2006-07-13 04:31:00,87.033,87.039,87.014,87.018,270899998.0
2006-07-13 04:32:00,87.042,87.047,87.014,87.017,232199998.0
2006-07-13 04:33:00,87.035,87.045,87.01,87.018,216799998.0
2006-07-13 04:34:00,87.027,87.059,87.026,87.043,109300000.0
2006-07-13 04:35:00,87.05,87.066,87.027,87.027,157200002.0
2006-07-13 04:36:00,87.019,87.038,87.016,87.038,124800000.0
2006-07-13 04:37:00,87.037,87.04,87.014,87.015,141100001.0
2006-07-13 04:38:00,87.04,87.044,87.019,87.023,125500001.0
2006-07-13 04:39:00,87.04,87.049,87.024,87.033,140500002.0
2006-07-13 04:40:00,87.047,87.054,87.03,87.04,266800000.0
2006-07-13 04:41:00,87.037,87.053,87.025,87.053,212299999.0
2006-07-13 04:42:00,87.058,87.06,87.021,87.041,179000001.0
2006-07-13 04:43:00,87.048,87.077,87.048,87.077,127899998.0
2006-07-13 04:44:00,87.086,87.086,87.055,87.067,174100000.0
2006-07-13 04:45:00,87.058,87.086,87.057,87.072,235299999.0
2006-07-13 04:46:00,87.065,87.068,87.043,87.055,156299998.0
2006-07-13 04:47:00,87.05,87.07,87.046,87.07,193799997.0
2006-07-13 04:48:00,87.059,87.065,87.039,87.05,147500000.0
2006-07-13 04:49:00,87.04,87.07,87.04,87.07,105400000.0
2006-07-13 04:50:00,87.048,87.075,87.048,87.07,174399999.0
2006-07-13 04:51:00,87.06,87.075,87.048,87.048,201899998.0
2006-07-13 04:52:00,87.062,87.076,87.053,87.073,157999999.0
2006-07-13 04:53:00,87.079,87.09,87.057,87.063,339999999.0
2006-07-13 04:54:00,87.073,87.076,87.045,87.062,203500000.0
2006-07-13 04:55:00,87.048,87.071,87.048,87.068,193900002.0
2006-07-13 04:56:00,87.059,87.08,87.059,87.08,256499998.0
2006-07-13 04:57:00,87.052,87.07,87.04,87.065,194000002.0
2006-07-13 04:58:00,87.07,87.07,87.04,87.041,95999998.0
2006-07-13 04:59:00,87.062,87.064,87.043,87.043,90299998.0
2006-07-13 05:00:00,87.057,87.057,87.03,87.044,90999999.0
2006-07-13 05:01:00,87.037,87.054,87.017,87.033,194599998.0
2006-07-13 05:02:00,87.045,87.053,87.033,87.038,234599996.0
2006-07-13 05:03:00,87.052,87.067,87.031,87.053,116400001.0
2006-07-13 05:04:00,87.069,87.079,87.055,87.059,239899997.0
2006-07-13 05:05:00,87.06,87.06,87.012,87.019,121599999.0
2006-07-13 05:06:00,87.028,87.041,87.004,87.004,260299996.0
2006-07-13 05:07:00,87.025,87.025,86.966,86.966,205299998.0
2006-07-13 05:08:00,86.989,87.005,86.973,86.973,151099997.0
2006-07-13 05:09:00,86.965,86.986,86.948,86.973,262399998.0
2006-07-13 05:10:00,86.965,87.001,86.965,87.001,200300002.0
2006-07-13 05:11:00,86.996,86.996,86.943,86.943,235699997.0
2006-07-13 05:12:00,86.968,86.984,86.953,86.981,118900000.0
2006-07-13 05:13:00,86.97,86.986,86.967,86.984,152300001.0
2006-07-13 05:14:00,86.975,86.98,86.954,86.961,276100000.0
2006-07-13 05:15:00,86.974,86.988,86.959,86.984,294600000.0
2006-07-13 05:16:00,86.955,86.991,86.955,86.99,205099999.0
2006-07-13 05:17:00,86.978,87.009,86.96,86.989,324200001.0
2006-07-13 05:18:00,86.963,86.985,86.963,86.966,132299999.0
2006-07-13 05:19:00,86.982,86.984,86.959,86.959,201899997.0
2006-07-13 05:20:00,86.981,86.982,86.95,86.95,142300001.0
2006-07-13 05:21:00,86.95,86.986,86.95,86.986,249600001.0
2006-07-13 05:22:00,86.981,86.997,86.965,86.983,356400001.0
2006-07-13 05:23:00,86.983,86.993,86.967,86.969,168399998.0
2006-07-13 05:24:00,86.974,86.993,86.973,86.993,108800000.0
2006-07-13 05:25:00,86.99,87.0,86.973,86.988,314200004.0
2006-07-13 05:26:00,86.976,86.993,86.97,86.992,167500001.0
2006-07-13 05:27:00,86.996,86.996,86.96,86.966,147800000.0
2006-07-13 05:28:00,87.0,87.0,86.961,86.981,165600000.0
2006-07-13 05:29:00,86.996,87.013,86.976,86.985,247099999.0
2006-07-13 05:30:00,87.003,87.022,86.989,86.989,218400004.0
2006-07-13 05:31:00,86.988,87.023,86.98,87.0,223199996.0
2006-07-13 05:32:00,86.981,87.005,86.981,86.997,190800000.0
2006-07-13 05:33:00,86.999,87.007,86.979,86.994,206400000.0
2006-07-13 05:34:00,86.996,87.013,86.986,87.009,141999999.0
2006-07-13 05:35:00,87.005,87.011,86.978,86.993,232000000.0
2006-07-13 05:36:00,87.007,87.01,86.974,86.974,136700001.0
2006-07-13 05:37:00,86.974,87.007,86.974,86.998,182299999.0
2006-07-13 05:38:00,86.983,86.996,86.962,86.996,271200002.0
2006-07-13 05:39:00,86.977,86.995,86.977,86.977,84999999.0
2006-07-13 05:40:00,86.977,87.012,86.976,86.996,137799999.0
2006-07-13 05:41:00,87.02,87.02,86.993,87.0,223799997.0
2006-07-13 05:42:00,87.03,87.046,87.017,87.017,95499999.0
2006-07-13 05:43:00,87.018,87.051,87.018,87.041,109300001.0
2006-07-13 05:44:00,87.033,87.038,87.002,87.015,110999998.0
2006-07-13 05:45:00,87.007,87.025,87.001,87.023,113800001.0
2006-07-13 05:46:00,87.01,87.022,86.992,87.01,296399995.0
2006-07-13 05:47:00,87.015,87.02,86.993,87.004,156600000.0
2006-07-13 05:48:00,87.011,87.047,87.011,87.047,67400000.0
2006-07-13 05:49:00,87.047,87.047,87.016,87.016,238100001.0
2006-07-13 05:50:00,87.044,87.062,87.038,87.042,204999997.0
2006-07-13 05:51:00,87.043,87.06,87.021,87.05,156199997.0
2006-07-13 05:52:00,87.036,87.063,87.036,87.058,152099998.0
2006-07-13 05:53:00,87.055,87.06,87.026,87.026,219899999.0
2006-07-13 05:54:00,87.049,87.06,87.031,87.034,187400000.0
2006-07-13 05:55:00,87.055,87.06,87.032,87.032,143299999.0
2006-07-13 05:56:00,87.046,87.058,87.037,87.053,155500001.0
2006-07-13 05:57:00,87.045,87.057,87.018,87.035,138599999.0
2006-07-13 05:58:00,87.031,87.064,87.031,87.064,209999996.0
2006-07-13 05:59:00,87.053,87.084,87.05,87.079,174000000.0
2006-07-13 06:00:00,87.082,87.092,87.062,87.062,258400000.0
2006-07-13 06:01:00,87.069,87.084,87.05,87.064,223700003.0
2006-07-13 06:02:00,87.062,87.076,87.044,87.067,132099998.0
2006-07-13 06:03:00,87.061,87.071,87.043,87.058,172800000.0
2006-07-13 06:04:00,87.066,87.074,87.043,87.064,121400000.0
2006-07-13 06:05:00,87.063,87.068,87.039,87.048,187499999.0
2006-07-13 06:06:00,87.034,87.06,87.031,87.06,127399999.0
2006-07-13 06:07:00,87.056,87.06,87.029,87.029,204600002.0
2006-07-13 06:08:00,87.04,87.059,87.027,87.059,169100001.0
2006-07-13 06:09:00,87.054,87.059,87.036,87.039,191900001.0
2006-07-13 06:10:00,87.049,87.056,87.026,87.037,168900000.0
2006-07-13 06:11:00,87.054,87.06,87.034,87.043,125599997.0
2006-07-13 06:12:00,87.044,87.061,87.035,87.06,184900000.0
2006-07-13 06:13:00,87.057,87.065,87.031,87.048,238499999.0
2006-07-13 06:14:00,87.069,87.079,87.052,87.052,218199999.0
2006-07-13 06:15:00,87.063,87.084,87.058,87.068,85900000.0
2006-07-13 06:16:00,87.05,87.082,87.05,87.082,194300003.0
2006-07-13 06:17:00,87.067,87.088,87.063,87.088,169599998.0
2006-07-13 06:18:00,87.073,87.087,87.057,87.077,235499996.0
2006-07-13 06:19:00,87.062,87.087,87.053,87.069,214699999.0
2006-07-13 06:20:00,87.093,87.101,87.078,87.084,246600003.0
2006-07-13 06:21:00,87.088,87.106,87.081,87.106,177199997.0
2006-07-13 06:22:00,87.096,87.108,87.079,87.104,292699996.0
2006-07-13 06:23:00,87.103,87.111,87.084,87.094,124300001.0
2006-07-13 06:24:00,87.098,87.115,87.085,87.09,230200000.0
2006-07-13 06:25:00,87.102,87.118,87.1,87.11,255899996.0
2006-07-13 06:26:00,87.118,87.136,87.097,87.116,139200001.0
2006-07-13 06:27:00,87.111,87.129,87.097,87.116,177799996.0
2006-07-13 06:28:00,87.104,87.117,87.093,87.095,170600000.0
2006-07-13 06:29:00,87.105,87.121,87.088,87.117,132400001.0
2006-07-13 06:30:00,87.09,87.109,87.084,87.098,192100000.0
2006-07-13 06:31:00,87.086,87.113,87.085,87.104,198300001.0
2006-07-13 06:32:00,87.105,87.118,87.08,87.091,234599997.0
2006-07-13 06:33:00,87.102,87.11,87.086,87.086,166799999.0
2006-07-13 06:34:00,87.073,87.109,87.073,87.109,93899997.0
2006-07-13 06:35:00,87.115,87.115,87.09,87.101,244300004.0
2006-07-13 06:36:00,87.093,87.111,87.093,87.107,149000000.0
2006-07-13 06:37:00,87.109,87.122,87.095,87.105,118400000.0
2006-07-13 06:38:00,87.107,87.135,87.107,87.13,220399997.0
2006-07-13 06:39:00,87.127,87.141,87.114,87.123,120899998.0
2006-07-13 06:40:00,87.146,87.147,87.118,87.121,205000000.0
2006-07-13 06:41:00,87.128,87.148,87.125,87.148,99000000.0
2006-07-13 06:42:00,87.135,87.145,87.108,87.131,300300001.0
2006-07-13 06:43:00,87.155,87.167,87.142,87.163,160400001.0
2006-07-13 06:44:00,87.164,87.174,87.148,87.151,140899999.0
2006-07-13 06:45:00,87.173,87.175,87.151,87.166,135600000.0
2006-07-13 06:46:00,87.158,87.17,87.15,87.165,122400000.0
2006-07-13 06:47:00,87.162,87.17,87.146,87.15,183699999.0
2006-07-13 06:48:00,87.143,87.175,87.143,87.163,171199999.0
2006-07-13 06:49:00,87.145,87.17,87.142,87.165,171299998.0
2006-07-13 06:50:00,87.141,87.17,87.141,87.165,59700000.0
2006-07-13 06:51:00,87.17,87.17,87.146,87.15,187799998.0
2006-07-13 06:52:00,87.17,87.175,87.144,87.149,182900000.0
2006-07-13 06:53:00,87.151,87.172,87.149,87.167,239000001.0
2006-07-13 06:54:00,87.17,87.17,87.148,87.158,271500000.0
2006-07-13 06:55:00,87.153,87.176,87.153,87.17,115399997.0
2006-07-13 06:56:00,87.167,87.223,87.167,87.223,115000000.0
2006-07-13 06:57:00,87.228,87.233,87.206,87.206,82400000.0
2006-07-13 06:58:00,87.194,87.214,87.186,87.198,246200002.0
2006-07-13 06:59:00,87.189,87.205,87.168,87.203,238199999.0
2006-07-13 07:00:00,87.209,87.218,87.195,87.206,161600001.0
2006-07-13 07:01:00,87.186,87.204,87.18,87.195,144099999.0
2006-07-13 07:02:00,87.196,87.205,87.182,87.192,222299999.0
2006-07-13 07:03:00,87.178,87.196,87.162,87.183,133500003.0
2006-07-13 07:04:00,87.195,87.202,87.174,87.174,173999999.0
2006-07-13 07:05:00,87.175,87.203,87.175,87.196,213300003.0
2006-07-13 07:06:00,87.192,87.22,87.192,87.205,130699997.0
2006-07-13 07:07:00,87.206,87.223,87.187,87.217,192200003.0
2006-07-13 07:08:00,87.22,87.22,87.198,87.22,127600000.0
2006-07-13 07:09:00,87.211,87.227,87.192,87.205,208800000.0
2006-07-13 07:10:00,87.207,87.22,87.19,87.21,95700000.0
2006-07-13 07:11:00,87.215,87.22,87.191,87.191,119799999.0
2006-07-13 07:12:00,87.194,87.216,87.187,87.212,241599998.0
2006-07-13 07:13:00,87.213,87.218,87.187,87.196,201799998.0
2006-07-13 07:14:00,87.212,87.212,87.188,87.188,221699998.0
2006-07-13 07:15:00,87.179,87.191,87.159,87.166,172099999.0
2006-07-13 07:16:00,87.158,87.175,87.131,87.158,196999999.0
2006-07-13 07:17:00,87.141,87.163,87.129,87.142,104499999.0
2006-07-13 07:18:00,87.143,87.159,87.135,87.136,176299997.0
2006-07-13 07:19:00,87.143,87.157,87.122,87.155,272200000.0
2006-07-13 07:20:00,87.15,87.152,87.124,87.134,167100001.0
2006-07-13 07:21:00,87.133,87.153,87.119,87.135,130500001.0
2006-07-13 07:22:00,87.132,87.15,87.112,87.135,165300002.0
2006-07-13 07:23:00,87.119,87.145,87.115,87.135,158199999.0
2006-07-13 07:24:00,87.123,87.151,87.104,87.151,203900001.0
2006-07-13 07:25:00,87.128,87.158,87.127,87.149,290000007.0
2006-07-13 07:26:00,87.152,87.157,87.123,87.133,229500002.0
2006-07-13 07:27:00,87.123,87.146,87.119,87.131,248200003.0
2006-07-13 07:28:00,87.127,87.143,87.111,87.129,167100000.0
2006-07-13 07:29:00,87.13,87.13,87.102,87.106,119400000.0
2006-07-13 07:30:00,87.123,87.13,87.11,87.11,71600000.0
2006-07-13 07:31:00,87.122,87.129,87.101,87.109,170100000.0
2006-07-13 07:32:00,87.121,87.139,87.104,87.125,278800002.0
2006-07-13 07:33:00,87.123,87.136,87.113,87.13,242999998.0
2006-07-13 07:34:00,87.14,87.14,87.115,87.12,163299997.0
2006-07-13 07:35:00,87.115,87.14,87.11,87.135,245199998.0
2006-07-13 07:36:00,87.145,87.15,87.122,87.125,207800002.0
2006-07-13 07:37:00,87.115,87.138,87.109,87.138,163700001.0
2006-07-13 07:38:00,87.11,87.135,87.093,87.109,114099999.0
2006-07-13 07:39:00,87.12,87.12,86.56,86.847,92500000.0
2006-07-13 07:40:00,87.115,87.141,87.1,87.131,190000000.0
2006-07-13 07:41:00,87.135,87.135,87.109,87.109,106400000.0
2006-07-13 07:42:00,87.127,87.134,87.111,87.116,134300002.0
2006-07-13 07:43:00,87.137,87.137,87.11,87.115,189400000.0
2006-07-13 07:44:00,87.141,87.147,87.111,87.126,156800001.0
2006-07-13 07:45:00,86.898,87.034,86.469,86.942,144600000.0
2006-07-13 07:46:00,87.151,87.171,87.126,87.151,105499999.0
2006-07-13 07:47:00,87.152,87.155,87.128,87.143,165500002.0
2006-07-13 07:48:00,87.138,87.152,87.124,87.14,229399999.0
2006-07-13 07:49:00,87.144,87.155,87.126,87.131,237900000.0
2006-07-13 07:50:00,87.136,87.16,87.101,87.135,285699998.0
2006-07-13 07:51:00,87.156,87.162,87.141,87.146,145300003.0
2006-07-13 07:52:00,87.149,87.167,87.128,87.137,190999998.0
2006-07-13 07:53:00,87.16,87.165,87.139,87.155,236100003.0
2006-07-13 07:54:00,87.132,87.153,87.125,87.14,152199996.0
2006-07-13 07:55:00,87.154,87.167,87.137,87.154,208000001.0
2006-07-13 07:56:00,87.166,87.166,87.125,87.134,127300001.0
2006-07-13 07:57:00,87.149,87.163,87.137,87.15,155899999.0
2006-07-13 07:58:00,87.153,87.18,87.137,87.164,222200000.0
2006-07-13 07:59:00,87.154,87.177,87.151,87.165,169399998.0
2006-07-13 08:00:00,87.15,87.158,87.135,87.138,202899999.0
2006-07-13 08:01:00,87.148,87.166,87.139,87.157,220700000.0
2006-07-13 08:02:00,87.149,87.15,87.127,87.133,137299997.0
2006-07-13 08:03:00,87.143,87.17,87.131,87.152,147099999.0
2006-07-13 08:04:00,87.172,87.176,87.145,87.145,167399999.0
2006-07-13 08:05:00,87.145,87.171,87.136,87.152,251599999.0
2006-07-13 08:06:00,87.143,87.163,87.143,87.162,157699999.0
2006-07-13 08:07:00,87.164,87.167,87.138,87.14,225000000.0
2006-07-13 08:08:00,87.151,87.173,87.147,87.149,190499998.0
2006-07-13 08:09:00,87.16,87.176,87.141,87.158,260000001.0
2006-07-13 08:10:00,87.135,87.156,87.12,87.15,201400001.0
2006-07-13 08:11:00,87.14,87.15,87.121,87.13,178100000.0
2006-07-13 08:12:00,87.128,87.146,87.119,87.141,193199999.0
2006-07-13 08:13:00,87.137,87.154,87.134,87.147,229499995.0
2006-07-13 08:14:00,87.127,87.148,87.123,87.128,202999999.0
2006-07-13 08:15:00,87.151,87.181,87.14,87.165,169400001.0
2006-07-13 08:16:00,87.152,87.176,87.152,87.162,320299996.0
2006-07-13 08:17:00,87.14,87.156,87.127,87.146,149499997.0
2006-07-13 08:18:00,87.154,87.164,87.141,87.162,118699998.0
2006-07-13 08:19:00,87.153,87.174,87.148,87.153,201899996.0
2006-07-13 08:20:00,87.172,87.172,87.139,87.152,154200000.0
2006-07-13 08:21:00,87.162,87.182,87.138,87.138,261800000.0
2006-07-13 08:22:00,87.138,87.176,87.138,87.176,146000000.0
2006-07-13 08:23:00,87.173,87.186,87.155,87.163,163700000.0
2006-07-13 08:24:00,87.147,87.171,87.144,87.171,158900001.0
2006-07-13 08:25:00,87.13,87.169,87.13,87.163,191299998.0
2006-07-13 08:26:00,87.135,87.153,87.13,87.147,113100000.0
2006-07-13 08:27:00,87.153,87.153,87.117,87.117,118999999.0
2006-07-13 08:28:00,87.142,87.148,87.112,87.134,207099998.0
2006-07-13 08:29:00,87.135,87.148,87.123,87.142,88900000.0
2006-07-13 08:30:00,87.138,87.157,87.125,87.128,131400000.0
2006-07-13 08:31:00,87.12,87.144,87.118,87.137,216799997.0
2006-07-13 08:32:00,87.142,87.156,87.128,87.128,179800002.0
2006-07-13 08:33:00,87.143,87.175,87.143,87.175,287299996.0
2006-07-13 08:34:00,87.144,87.168,87.139,87.158,176300000.0
2006-07-13 08:35:00,87.156,87.156,87.128,87.134,137699999.0
2006-07-13 08:36:00,87.142,87.142,87.098,87.099,88399998.0
2006-07-13 08:37:00,87.132,87.132,87.096,87.1,180100003.0
2006-07-13 08:38:00,87.125,87.126,87.098,87.111,187999999.0
2006-07-13 08:39:00,87.1,87.121,87.096,87.116,108100000.0
2006-07-13 08:40:00,87.099,87.12,87.099,87.115,228599999.0
2006-07-13 08:41:00,87.105,87.13,87.095,87.117,136999998.0
2006-07-13 08:42:00,87.103,87.12,87.097,87.114,92900000.0
2006-07-13 08:43:00,87.115,87.137,87.103,87.111,158899998.0
2006-07-13 08:44:00,87.131,87.147,87.114,87.116,270299999.0
2006-07-13 08:45:00,87.119,87.119,87.096,87.106,122399999.0
2006-07-13 08:46:00,87.108,87.108,87.085,87.09,185499999.0
2006-07-13 08:47:00,87.1,87.105,87.076,87.085,179200000.0
2006-07-13 08:48:00,87.09,87.105,87.077,87.095,199599998.0
2006-07-13 08:49:00,87.09,87.12,87.084,87.103,274299998.0
2006-07-13 08:50:00,87.106,87.106,87.068,87.068,61700000.0
2006-07-13 08:51:00,87.088,87.1,87.069,87.069,225400001.0
2006-07-13 08:52:00,87.074,87.092,87.069,87.087,63700000.0
2006-07-13 08:53:00,87.065,87.083,87.055,87.073,283600001.0
2006-07-13 08:54:00,87.055,87.082,87.039,87.082,119000000.0
2006-07-13 08:55:00,87.09,87.105,87.078,87.083,160999999.0
2006-07-13 08:56:00,87.084,87.111,87.076,87.111,175499999.0
2006-07-13 08:57:00,87.122,87.135,87.098,87.106,274599996.0
2006-07-13 08:58:00,87.131,87.139,87.107,87.107,176600001.0
2006-07-13 08:59:00,87.125,87.149,87.121,87.143,221900001.0
2006-07-13 09:00:00,87.143,87.162,87.125,87.142,187099998.0
2006-07-13 09:01:00,87.17,87.17,87.14,87.14,148600002.0
2006-07-13 09:02:00,87.155,87.179,87.149,87.166,98700001.0
2006-07-13 09:03:00,87.159,87.164,87.135,87.144,201600001.0
2006-07-13 09:04:00,87.151,87.174,87.138,87.14,368700002.0
2006-07-13 09:05:00,87.158,87.183,87.152,87.169,257800001.0
2006-07-13 09:06:00,87.163,87.163,87.139,87.148,228000003.0
2006-07-13 09:07:00,87.141,87.163,87.117,87.154,225100000.0
2006-07-13 09:08:00,87.16,87.168,87.144,87.159,137400003.0
2006-07-13 09:09:00,87.158,87.164,87.123,87.139,189900001.0
2006-07-13 09:10:00,87.121,87.139,87.107,87.128,189500001.0
2006-07-13 09:11:00,87.129,87.146,87.115,87.133,174100001.0
2006-07-13 09:12:00,87.121,87.151,87.118,87.118,210499999.0
2006-07-13 09:13:00,87.137,87.137,87.102,87.102,150500001.0
2006-07-13 09:14:00,87.099,87.111,87.08,87.085,229200003.0
2006-07-13 09:15:00,87.062,87.08,87.046,87.053,204300001.0
2006-07-13 09:16:00,87.037,87.081,87.037,87.081,153399998.0
2006-07-13 09:17:00,87.088,87.097,87.062,87.082,151299999.0
2006-07-13 09:18:00,87.09,87.111,87.081,87.09,254099998.0
2006-07-13 09:19:00,87.096,87.119,87.07,87.087,235399999.0
2006-07-13 09:20:00,87.095,87.095,87.06,87.062,234599996.0
2006-07-13 09:21:00,87.075,87.075,87.033,87.034,126700002.0
2006-07-13 09:22:00,87.059,87.059,87.018,87.032,169699996.0
2006-07-13 09:23:00,87.051,87.061,87.033,87.043,232400005.0
2006-07-13 09:24:00,87.066,87.068,87.021,87.063,220600000.0
2006-07-13 09:25:00,87.06,87.069,87.043,87.058,229000001.0
2006-07-13 09:26:00,87.04,87.072,87.04,87.063,243099996.0
2006-07-13 09:27:00,87.072,87.091,87.057,87.057,168300000.0
2006-07-13 09:28:00,86.751,87.052,86.532,87.052,221399996.0
2006-07-13 09:29:00,87.059,87.059,87.02,87.02,255700001.0
2006-07-13 09:30:00,87.027,87.037,87.001,87.001,198899999.0
2006-07-13 09:31:00,87.025,87.033,87.005,87.015,166099997.0
2006-07-13 09:32:00,87.04,87.048,87.019,87.022,148499998.0
2006-07-13 09:33:00,87.01,87.032,86.992,87.015,192600002.0
2006-07-13 09:34:00,87.005,87.031,87.005,87.016,111299999.0
2006-07-13 09:35:00,87.001,87.02,86.981,86.986,72299999.0
2006-07-13 09:36:00,86.979,87.0,86.968,86.983,176899998.0
2006-07-13 09:37:00,86.998,86.998,86.976,86.979,173100001.0
2006-07-13 09:38:00,86.977,87.001,86.974,86.995,200300000.0
2006-07-13 09:39:00,86.962,86.991,86.905,86.919,153100002.0
2006-07-13 09:40:00,86.909,86.928,86.884,86.885,117500000.0
2006-07-13 09:41:00,86.889,86.928,86.887,86.928,120699999.0
2006-07-13 09:42:00,86.937,86.952,86.918,86.918,116400000.0
2006-07-13 09:43:00,86.922,86.922,86.884,86.89,225600000.0
2006-07-13 09:44:00,86.897,86.915,86.874,86.889,244999998.0
2006-07-13 09:45:00,86.905,86.914,86.88,86.88,188500001.0
2006-07-13 09:46:00,86.884,86.931,86.877,86.91,278399994.0
2006-07-13 09:47:00,86.935,86.938,86.91,86.91,249600002.0
2006-07-13 09:48:00,86.936,86.961,86.935,86.95,143900002.0
2006-07-13 09:49:00,86.96,86.96,86.922,86.922,200900000.0
2006-07-13 09:50:00,86.94,86.962,86.927,86.948,176800001.0
2006-07-13 09:51:00,86.957,86.974,86.935,86.944,115299997.0
2006-07-13 09:52:00,86.948,86.977,86.948,86.965,136099999.0
2006-07-13 09:53:00,86.969,86.973,86.948,86.961,245099999.0
2006-07-13 09:54:00,86.948,86.964,86.941,86.946,131499998.0
2006-07-13 09:55:00,86.932,86.941,86.895,86.895,213600001.0
2006-07-13 09:56:00,86.917,86.923,86.897,86.902,200599999.0
2006-07-13 09:57:00,86.912,86.917,86.887,86.901,165699999.0
2006-07-13 09:58:00,86.902,86.929,86.897,86.929,265599999.0
2006-07-13 09:59:00,86.918,86.918,86.896,86.901,203700001.0
2006-07-13 10:00:00,86.893,86.926,86.877,86.877,121700001.0
2006-07-13 10:01:00,86.863,86.901,86.863,86.901,135999999.0
2006-07-13 10:02:00,86.909,86.914,86.872,86.872,177800000.0
2006-07-13 10:03:00,86.863,86.881,86.854,86.874,244900002.0
2006-07-13 10:04:00,86.868,86.878,86.85,86.863,164300002.0
2006-07-13 10:05:00,86.852,86.868,86.849,86.858,130300001.0
2006-07-13 10:06:00,86.821,86.853,86.821,86.838,245300000.0
2006-07-13 10:07:00,86.835,86.841,86.806,86.808,320700002.0
2006-07-13 10:08:00,86.83,86.861,86.83,86.861,72600000.0
2006-07-13 10:09:00,86.863,86.886,86.858,86.871,249299998.0
2006-07-13 10:10:00,86.869,86.895,86.869,86.89,99400000.0
2006-07-13 10:11:00,86.898,86.915,86.882,86.901,108100001.0
2006-07-13 10:12:00,86.905,86.915,86.89,86.898,227000003.0
2006-07-13 10:13:00,86.903,86.924,86.888,86.9,152499998.0
2006-07-13 10:14:00,86.928,86.93,86.904,86.911,198699999.0
2006-07-13 10:15:00,86.913,86.936,86.903,86.926,247400001.0
2006-07-13 10:16:00,86.923,86.942,86.908,86.922,115700001.0
2006-07-13 10:17:00,86.937,86.946,86.916,86.918,170899999.0
2006-07-13 10:18:00,86.916,86.943,86.916,86.943,153399998.0
2006-07-13 10:19:00,86.941,86.954,86.918,86.918,117900000.0
2006-07-13 10:20:00,86.934,86.936,86.924,86.926,41900000.0
2006-07-13 10:21:00,86.907,86.926,86.905,86.922,149300001.0
2006-07-13 10:22:00,86.887,86.917,86.869,86.875,340799997.0
2006-07-13 10:23:00,86.885,86.913,86.861,86.861,178900002.0
2006-07-13 10:24:00,86.878,86.889,86.845,86.854,208400000.0
2006-07-13 10:25:00,86.895,86.897,86.873,86.88,97700000.0
2006-07-13 10:26:00,86.889,86.894,86.863,86.863,128200002.0
2006-07-13 10:27:00,86.879,86.896,86.874,86.889,271999999.0
2006-07-13 10:28:00,86.885,86.888,86.858,86.874,137399997.0
2006-07-13 10:29:00,86.885,86.91,86.881,86.891,203300000.0
2006-07-13 10:30:00,86.914,86.94,86.903,86.918,146000002.0
2006-07-13 10:31:00,86.949,86.996,86.946,86.963,158500000.0
2006-07-13 10:32:00,86.985,87.01,86.983,87.004,146900000.0
2006-07-13 10:33:00,87.0,87.016,86.985,87.003,119000003.0
2006-07-13 10:34:00,87.015,87.022,86.987,86.987,181300001.0
2006-07-13 10:35:00,87.008,87.008,86.976,86.994,259799996.0
2006-07-13 10:36:00,86.999,87.02,86.997,87.02,158299999.0
2006-07-13 10:37:00,87.017,87.017,86.976,86.976,128100001.0
2006-07-13 10:38:00,86.973,86.973,86.953,86.958,168300001.0
2006-07-13 10:39:00,86.968,86.998,86.968,86.984,353500008.0
2006-07-13 10:40:00,86.974,86.998,86.972,86.981,129100001.0
2006-07-13 10:41:00,86.995,86.995,86.955,86.962,229900003.0
2006-07-13 10:42:00,86.969,86.994,86.969,86.988,280100000.0
2006-07-13 10:43:00,86.969,86.994,86.969,86.99,133999999.0
2006-07-13 10:44:00,86.98,87.008,86.979,87.0,230000001.0
2006-07-13 10:45:00,86.99,86.997,86.965,86.978,178700000.0
2006-07-13 10:46:00,86.971,86.99,86.956,86.965,147899998.0
2006-07-13 10:47:00,86.949,86.977,86.949,86.97,201099999.0
2006-07-13 10:48:00,86.958,86.973,86.944,86.965,262299999.0
2006-07-13 10:49:00,86.958,86.974,86.95,86.963,235599998.0
2006-07-13 10:50:00,86.972,86.98,86.944,86.944,128500000.0
2006-07-13 10:51:00,86.958,86.979,86.945,86.955,156700000.0
2006-07-13 10:52:00,86.958,86.959,86.915,86.915,228000002.0
2006-07-13 10:53:00,86.925,86.94,86.911,86.911,205600001.0
2006-07-13 10:54:00,86.934,86.942,86.918,86.942,112900000.0
2006-07-13 10:55:00,86.928,86.943,86.914,86.943,318000003.0
2006-07-13 10:56:00,86.947,86.947,86.914,86.922,296800000.0
2006-07-13 10:57:00,86.902,86.935,86.902,86.913,217499999.0
2006-07-13 10:58:00,86.913,86.93,86.903,86.915,162099999.0
2006-07-13 10:59:00,86.917,86.935,86.902,86.92,232699999.0
2006-07-13 11:00:00,86.915,86.935,86.867,86.919,244699998.0
2006-07-13 11:01:00,86.91,86.924,86.89,86.913,109699999.0
2006-07-13 11:02:00,86.905,86.914,86.884,86.9,136499998.0
2006-07-13 11:03:00,86.9,86.911,86.881,86.893,287700001.0
2006-07-13 11:04:00,86.888,86.912,86.888,86.902,108200001.0
2006-07-13 11:05:00,86.893,86.893,86.873,86.873,214299997.0
2006-07-13 11:06:00,86.862,86.894,86.862,86.87,206399998.0
2006-07-13 11:07:00,86.853,86.866,86.833,86.833,206600001.0
2006-07-13 11:08:00,86.822,86.851,86.814,86.851,97000000.0
2006-07-13 11:09:00,86.856,86.856,86.805,86.808,125099998.0
2006-07-13 11:10:00,86.794,86.815,86.785,86.797,197500000.0
2006-07-13 11:11:00,86.799,86.814,86.787,86.793,132499999.0
2006-07-13 11:12:00,86.79,86.817,86.79,86.814,235199997.0
2006-07-13 11:13:00,86.805,86.819,86.785,86.81,191600003.0
2006-07-13 11:14:00,86.805,86.835,86.799,86.812,207499999.0
2006-07-13 11:15:00,86.815,86.872,86.807,86.872,121399999.0
2006-07-13 11:16:00,86.858,86.877,86.835,86.839,56000000.0
2006-07-13 11:17:00,86.823,86.843,86.812,86.825,194599999.0
2006-07-13 11:18:00,86.806,86.861,86.806,86.852,234200001.0
2006-07-13 11:19:00,86.853,86.855,86.823,86.823,243899999.0
2006-07-13 11:20:00,86.812,86.835,86.775,86.81,174500000.0
2006-07-13 11:21:00,86.791,86.805,86.778,86.799,137699999.0
2006-07-13 11:22:00,86.789,86.826,86.789,86.822,175400003.0
2006-07-13 11:23:00,86.82,86.82,86.787,86.818,157100000.0
2006-07-13 11:24:00,86.811,86.828,86.801,86.815,155599996.0
2006-07-13 11:25:00,86.798,86.827,86.798,86.82,310800005.0
2006-07-13 11:26:00,86.818,86.831,86.798,86.812,92100000.0
2006-07-13 11:27:00,86.83,86.833,86.812,86.814,224900002.0
2006-07-13 11:28:00,86.835,86.839,86.812,86.812,126000000.0
2006-07-13 11:29:00,86.833,86.891,86.833,86.891,198700000.0
2006-07-13 11:30:00,86.9,86.901,86.87,86.874,140199999.0
2006-07-13 11:31:00,86.886,86.904,86.878,86.881,243899998.0
2006-07-13 11:32:00,86.862,86.904,86.862,86.889,318000000.0
2006-07-13 11:33:00,86.872,86.897,86.868,86.897,204700002.0
2006-07-13 11:34:00,86.88,86.896,86.859,86.877,195699999.0
2006-07-13 11:35:00,86.872,86.886,86.851,86.87,263199998.0
2006-07-13 11:36:00,86.876,86.876,86.845,86.855,156699999.0
2006-07-13 11:37:00,86.852,86.875,86.844,86.855,267900002.0
2006-07-13 11:38:00,86.832,86.865,86.832,86.865,271200002.0
2006-07-13 11:39:00,86.839,86.858,86.827,86.847,195499999.0
2006-07-13 11:40:00,86.832,86.854,86.805,86.85,105800001.0
2006-07-13 11:41:00,86.844,86.846,86.821,86.827,230700001.0
2006-07-13 11:42:00,86.84,86.841,86.797,86.797,109300000.0
2006-07-13 11:43:00,86.788,86.811,86.78,86.798,162400002.0
2006-07-13 11:44:00,86.782,86.796,86.764,86.782,187700000.0
2006-07-13 11:45:00,86.786,86.796,86.759,86.78,211700000.0
2006-07-13 11:46:00,86.79,86.79,86.765,86.773,259299999.0
2006-07-13 11:47:00,86.782,86.805,86.773,86.805,261100000.0
2006-07-13 11:48:00,86.8,86.815,86.78,86.807,131899999.0
2006-07-13 11:49:00,86.788,86.817,86.788,86.81,265000001.0
2006-07-13 11:50:00,86.8,86.809,86.781,86.792,157699998.0
2006-07-13 11:51:00,86.806,86.809,86.783,86.793,173000000.0
2006-07-13 11:52:00,86.787,86.795,86.758,86.758,200399999.0
2006-07-13 11:53:00,86.782,86.784,86.762,86.763,213499999.0
2006-07-13 11:54:00,86.759,86.773,86.726,86.737,153000000.0
2006-07-13 11:55:00,86.743,86.788,86.74,86.781,225799997.0
2006-07-13 11:56:00,86.777,86.8,86.776,86.799,168500001.0
2006-07-13 11:57:00,86.796,86.826,86.792,86.823,224400000.0
2006-07-13 11:58:00,86.802,86.82,86.799,86.818,39400000.0
2006-07-13 11:59:00,86.806,86.835,86.806,86.827,216300001.0
2006-07-13 12:00:00,86.811,86.856,86.811,86.855,320500003.0
2006-07-13 12:01:00,86.847,86.864,86.844,86.857,211400001.0
2006-07-13 12:02:00,86.854,86.854,86.823,86.85,279899997.0
2006-07-13 12:03:00,86.84,86.854,86.793,86.8,135300002.0
2006-07-13 12:04:00,86.794,86.818,86.794,86.818,169099997.0
2006-07-13 12:05:00,86.82,86.824,86.781,86.781,209400001.0
2006-07-13 12:06:00,86.77,86.793,86.76,86.793,159600002.0
2006-07-13 12:07:00,86.772,86.815,86.734,86.811,176500001.0
2006-07-13 12:08:00,86.788,86.816,86.788,86.814,149000000.0
2006-07-13 12:09:00,86.813,86.845,86.795,86.825,181800001.0
2006-07-13 12:10:00,86.859,86.9,86.859,86.88,190100002.0
2006-07-13 12:11:00,86.86,86.864,86.831,86.843,189400000.0
2006-07-13 12:12:00,86.862,86.877,86.851,86.857,89900000.0
2006-07-13 12:13:00,86.851,86.872,86.841,86.841,144000003.0
2006-07-13 12:14:00,86.864,86.876,86.849,86.849,206299997.0
2006-07-13 12:15:00,86.851,86.879,86.848,86.856,158300000.0
2006-07-13 12:16:00,86.868,86.893,86.853,86.866,216000000.0
2006-07-13 12:17:00,86.859,86.874,86.847,86.862,140899999.0
2006-07-13 12:18:00,86.843,86.865,86.842,86.859,151299999.0
2006-07-13 12:19:00,86.829,86.859,86.814,86.824,167399999.0
2006-07-13 12:20:00,86.813,86.826,86.788,86.811,305399999.0
2006-07-13 12:21:00,86.83,86.841,86.816,86.816,189300000.0
2006-07-13 12:22:00,86.842,86.855,86.833,86.845,177499996.0
2006-07-13 12:23:00,86.852,86.856,86.832,86.842,221399999.0
2006-07-13 12:24:00,86.844,86.858,86.825,86.843,230699995.0
2006-07-13 12:25:00,86.843,86.845,86.817,86.828,235999998.0
2006-07-13 12:26:00,86.83,86.85,86.823,86.84,204000001.0
2006-07-13 12:27:00,86.843,86.85,86.81,86.831,166099999.0
2006-07-13 12:28:00,86.845,86.858,86.823,86.823,206999998.0
2006-07-13 12:29:00,86.826,86.843,86.818,86.824,160900002.0
2006-07-13 12:30:00,86.803,86.833,86.8,86.82,219900002.0
2006-07-13 12:31:00,86.83,86.83,86.796,86.796,108699999.0
2006-07-13 12:32:00,86.81,86.84,86.81,86.83,183200002.0
2006-07-13 12:33:00,86.826,86.836,86.805,86.805,300399999.0
2006-07-13 12:34:00,86.833,86.833,86.812,86.813,194600002.0
2006-07-13 12:35:00,86.832,86.838,86.815,86.817,167899998.0
2006-07-13 12:36:00,86.837,86.845,86.814,86.827,187300000.0
2006-07-13 12:37:00,86.835,86.845,86.819,86.831,176600000.0
2006-07-13 12:38:00,86.853,86.853,86.831,86.831,140899998.0
2006-07-13 12:39:00,86.853,86.853,86.825,86.835,243699997.0
2006-07-13 12:40:00,86.831,86.86,86.828,86.86,186999999.0
2006-07-13 12:41:00,86.833,86.848,86.805,86.816,96600000.0
2006-07-13 12:42:00,86.817,86.825,86.793,86.808,250799995.0
2006-07-13 12:43:00,86.804,86.809,86.78,86.78,159000000.0
2006-07-13 12:44:00,86.784,86.81,86.782,86.782,191199997.0
2006-07-13 12:45:00,86.807,86.808,86.787,86.796,227700002.0
2006-07-13 12:46:00,86.797,86.804,86.773,86.785,200199999.0
2006-07-13 12:47:00,86.803,86.803,86.739,86.777,151699997.0
2006-07-13 12:48:00,86.785,86.804,86.778,86.803,191500000.0
2006-07-13 12:49:00,86.808,86.817,86.785,86.803,255099998.0
2006-07-13 12:50:00,86.815,86.815,86.795,86.802,209400001.0
2006-07-13 12:51:00,86.798,86.828,86.798,86.817,237199999.0
2006-07-13 12:52:00,86.807,86.825,86.801,86.822,152499999.0
2006-07-13 12:53:00,86.796,86.829,86.791,86.814,152400000.0
2006-07-13 12:54:00,86.823,86.823,86.798,86.801,218599998.0
2006-07-13 12:55:00,86.822,86.842,86.813,86.834,242100002.0
2006-07-13 12:56:00,86.836,86.842,86.815,86.825,134199999.0
2006-07-13 12:57:00,86.841,86.863,86.825,86.847,202799997.0
2006-07-13 12:58:00,86.851,86.868,86.846,86.868,186899997.0
2006-07-13 12:59:00,86.875,86.932,86.867,86.917,116799998.0
2006-07-13 13:00:00,86.922,86.922,86.89,86.893,103400000.0
2006-07-13 13:01:00,86.878,86.896,86.873,86.892,161599998.0
2006-07-13 13:02:00,86.883,86.889,86.861,86.865,172799999.0
2006-07-13 13:03:00,86.896,86.906,86.859,86.87,292699996.0
2006-07-13 13:04:00,86.878,86.904,86.878,86.896,145900001.0
2006-07-13 13:05:00,86.889,86.955,86.888,86.938,160400001.0
2006-07-13 13:06:00,86.936,86.944,86.911,86.931,196699998.0
2006-07-13 13:07:00,86.944,86.954,86.921,86.945,215900001.0
2006-07-13 13:08:00,86.928,86.944,86.906,86.921,152100003.0
2006-07-13 13:09:00,86.925,86.934,86.901,86.913,187200000.0
2006-07-13 13:10:00,86.944,86.944,86.908,86.916,232399998.0
2006-07-13 13:11:00,86.897,86.921,86.896,86.921,167599999.0
2006-07-13 13:12:00,86.922,86.928,86.896,86.912,173800002.0
2006-07-13 13:13:00,86.918,86.93,86.891,86.914,136000001.0
2006-07-13 13:14:00,86.923,86.924,86.897,86.907,188900000.0
2006-07-13 13:15:00,86.906,86.924,86.902,86.922,208299999.0
2006-07-13 13:16:00,86.903,86.925,86.902,86.918,221500001.0
2006-07-13 13:17:00,86.911,86.925,86.891,86.912,170500003.0
2006-07-13 13:18:00,86.913,86.946,86.909,86.946,164600000.0
2006-07-13 13:19:00,86.942,86.952,86.921,86.921,246200000.0
2006-07-13 13:20:00,86.94,86.948,86.929,86.936,123599998.0
2006-07-13 13:21:00,86.947,86.956,86.929,86.933,247400002.0
2006-07-13 13:22:00,86.946,86.953,86.932,86.936,198899997.0
2006-07-13 13:23:00,86.943,86.977,86.943,86.977,136000001.0
2006-07-13 13:24:00,86.973,86.997,86.972,86.993,339500001.0
2006-07-13 13:25:00,86.976,86.995,86.972,86.985,105899999.0
2006-07-13 13:26:00,86.982,86.988,86.964,86.975,138699999.0
2006-07-13 13:27:00,86.993,87.015,86.98,86.986,206500001.0
2006-07-13 13:28:00,86.971,87.006,86.971,86.977,221799996.0
2006-07-13 13:29:00,86.967,86.967,86.936,86.945,249700000.0
2006-07-13 13:30:00,86.926,86.96,86.926,86.955,231399999.0
2006-07-13 13:31:00,86.934,86.959,86.927,86.948,317100001.0
2006-07-13 13:32:00,86.926,86.938,86.916,86.932,154999999.0
2006-07-13 13:33:00,86.9,86.936,86.893,86.906,193299996.0
2006-07-13 13:34:00,86.907,86.914,86.893,86.897,143000000.0
2006-07-13 13:35:00,86.92,86.92,86.894,86.907,144099999.0
2006-07-13 13:36:00,86.911,86.931,86.907,86.928,212200002.0
2006-07-13 13:37:00,86.937,86.937,86.902,86.902,222299998.0
2006-07-13 13:38:00,86.929,86.938,86.915,86.919,215000000.0
2006-07-13 13:39:00,86.933,86.948,86.918,86.928,227000004.0
2006-07-13 13:40:00,86.93,86.942,86.911,86.934,205600001.0
2006-07-13 13:41:00,86.933,86.933,86.889,86.889,204999999.0
2006-07-13 13:42:00,86.891,86.918,86.882,86.9,245300001.0
2006-07-13 13:43:00,86.898,86.91,86.867,86.867,138899998.0
2006-07-13 13:44:00,86.876,86.888,86.861,86.866,219499999.0
2006-07-13 13:45:00,86.876,86.885,86.836,86.868,259400000.0
2006-07-13 13:46:00,86.885,86.898,86.866,86.877,284099993.0
2006-07-13 13:47:00,86.889,86.898,86.872,86.874,149800001.0
2006-07-13 13:48:00,86.874,86.887,86.861,86.88,348699994.0
2006-07-13 13:49:00,86.877,86.904,86.876,86.903,229500001.0
2006-07-13 13:50:00,86.882,86.91,86.882,86.907,180599999.0
2006-07-13 13:51:00,86.913,86.917,86.897,86.9,163499999.0
2006-07-13 13:52:00,86.912,86.917,86.881,86.89,258500000.0
2006-07-13 13:53:00,86.906,86.925,86.902,86.925,179999998.0
2006-07-13 13:54:00,86.912,86.92,86.892,86.892,161600002.0
2006-07-13 13:55:00,86.892,86.914,86.885,86.9,366600001.0
2006-07-13 13:56:00,86.891,86.906,86.878,86.904,234300001.0
2006-07-13 13:57:00,86.905,86.914,86.886,86.895,213200001.0
2006-07-13 13:58:00,86.901,86.92,86.894,86.91,193700000.0
2006-07-13 13:59:00,86.893,86.907,86.873,86.907,59800000.0
2006-07-13 14:00:00,86.902,86.917,86.884,86.903,127100001.0
2006-07-13 14:01:00,86.891,86.905,86.869,86.89,183900001.0
2006-07-13 14:02:00,86.901,86.912,86.88,86.892,139500000.0
2006-07-13 14:03:00,86.907,86.932,86.905,86.932,190500000.0
2006-07-13 14:04:00,86.93,86.948,86.922,86.948,174000001.0
2006-07-13 14:05:00,86.935,86.94,86.913,86.913,133499999.0
2006-07-13 14:06:00,86.92,86.998,86.92,86.97,201900000.0
2006-07-13 14:07:00,86.952,86.988,86.951,86.976,215000003.0
2006-07-13 14:08:00,86.973,86.98,86.953,86.961,160200000.0
2006-07-13 14:09:00,86.968,86.994,86.968,86.984,179199999.0
2006-07-13 14:10:00,86.963,86.974,86.936,86.936,174199999.0
2006-07-13 14:11:00,86.93,86.947,86.927,86.945,198899997.0
2006-07-13 14:12:00,86.936,86.936,86.901,86.917,195300001.0
2006-07-13 14:13:00,86.916,86.944,86.916,86.928,134000001.0
2006-07-13 14:14:00,86.91,86.931,86.898,86.909,179800001.0
2006-07-13 14:15:00,86.907,86.916,86.879,86.899,273599995.0
2006-07-13 14:16:00,86.905,86.909,86.881,86.881,229100000.0
2006-07-13 14:17:00,86.886,86.92,86.886,86.92,109499999.0
2006-07-13 14:18:00,86.899,86.935,86.899,86.921,125500000.0
2006-07-13 14:19:00,86.92,86.932,86.896,86.915,176599998.0
2006-07-13 14:20:00,86.92,86.936,86.909,86.924,220399996.0
2006-07-13 14:21:00,86.931,86.951,86.922,86.933,87900000.0
2006-07-13 14:22:00,86.945,86.95,86.925,86.93,209000003.0
2006-07-13 14:23:00,86.948,86.957,86.923,86.947,259999996.0
2006-07-13 14:24:00,86.931,86.953,86.925,86.938,202199999.0
2006-07-13 14:25:00,86.939,86.951,86.905,86.918,150099999.0
2006-07-13 14:26:00,86.911,86.927,86.884,86.907,241799999.0
2006-07-13 14:27:00,86.891,86.913,86.872,86.887,163099999.0
2006-07-13 14:28:00,86.887,86.895,86.859,86.874,164199999.0
2006-07-13 14:29:00,86.892,86.904,86.865,86.9,189399996.0
2006-07-13 14:30:00,86.866,86.917,86.856,86.917,258299996.0
2006-07-13 14:31:00,86.928,86.928,86.899,86.899,108399999.0
2006-07-13 14:32:00,86.919,86.934,86.915,86.93,143500000.0
2006-07-13 14:33:00,86.918,86.945,86.905,86.922,155699997.0
2006-07-13 14:34:00,86.953,86.953,86.925,86.929,155500001.0
2006-07-13 14:35:00,86.947,86.953,86.925,86.943,178800001.0
2006-07-13 14:36:00,86.922,86.949,86.915,86.949,114999999.0
2006-07-13 14:37:00,86.938,86.961,86.935,86.958,216499999.0
2006-07-13 14:38:00,86.969,86.996,86.959,86.978,128700000.0
2006-07-13 14:39:00,87.002,87.018,86.991,86.995,98000000.0
2006-07-13 14:40:00,87.01,87.019,86.995,87.0,164500000.0
2006-07-13 14:41:00,86.978,87.007,86.956,86.995,186100001.0
2006-07-13 14:42:00,86.981,86.981,86.953,86.953,135600000.0
2006-07-13 14:43:00,86.963,86.984,86.957,86.978,171900001.0
2006-07-13 14:44:00,86.957,86.972,86.925,86.936,189100000.0
2006-07-13 14:45:00,86.923,86.939,86.912,86.913,250100000.0
2006-07-13 14:46:00,86.933,86.942,86.92,86.924,143000001.0
2006-07-13 14:47:00,86.941,86.951,86.916,86.931,216599998.0
2006-07-13 14:48:00,86.935,86.967,86.935,86.949,131900000.0
2006-07-13 14:49:00,86.934,86.962,86.933,86.934,173599996.0
2006-07-13 14:50:00,86.928,86.936,86.906,86.913,268099998.0
2006-07-13 14:51:00,86.91,86.926,86.9,86.92,215800001.0
2006-07-13 14:52:00,86.932,86.932,86.91,86.913,119300000.0
2006-07-13 14:53:00,86.903,86.924,86.897,86.921,258500004.0
2006-07-13 14:54:00,86.927,86.944,86.916,86.923,150700000.0
2006-07-13 14:55:00,86.951,86.96,86.939,86.96,178700002.0
2006-07-13 14:56:00,86.96,86.973,86.949,86.957,134900003.0
2006-07-13 14:57:00,86.969,86.986,86.957,86.983,91300001.0
2006-07-13 14:58:00,86.973,86.994,86.967,86.98,94299999.0
2006-07-13 14:59:00,86.969,86.98,86.945,86.961,206500001.0
2006-07-13 15:00:00,86.962,86.973,86.943,86.946,113900001.0
2006-07-13 15:01:00,86.939,86.972,86.935,86.972,313699995.0
2006-07-13 15:02:00,86.954,86.97,86.943,86.964,148400000.0
2006-07-13 15:03:00,86.957,86.957,86.92,86.92,128499998.0
2006-07-13 15:04:00,86.921,86.932,86.897,86.91,149600000.0
2006-07-13 15:05:00,86.952,86.963,86.933,86.958,266300000.0
2006-07-13 15:06:00,86.944,86.957,86.92,86.945,281600003.0
2006-07-13 15:07:00,86.939,86.948,86.868,86.924,184200001.0
2006-07-13 15:08:00,86.946,86.955,86.926,86.926,266999995.0
2006-07-13 15:09:00,86.911,86.934,86.899,86.917,188599999.0
2006-07-13 15:10:00,86.923,86.923,86.888,86.919,280900003.0
2006-07-13 15:11:00,86.912,86.934,86.897,86.934,138500000.0
2006-07-13 15:12:00,86.928,86.928,86.893,86.896,302799998.0
2006-07-13 15:13:00,86.903,86.911,86.88,86.88,181400000.0
2006-07-13 15:14:00,86.89,86.905,86.873,86.898,154500002.0
2006-07-13 15:15:00,86.889,86.914,86.889,86.905,137499999.0
2006-07-13 15:16:00,86.891,86.918,86.891,86.909,177500000.0
2006-07-13 15:17:00,86.896,86.899,86.867,86.892,144600001.0
2006-07-13 15:18:00,86.885,86.903,86.88,86.886,246100000.0
2006-07-13 15:19:00,86.871,86.874,86.833,86.856,283899999.0
2006-07-13 15:20:00,86.863,86.89,86.85,86.89,95400000.0
2006-07-13 15:21:00,86.882,86.917,86.878,86.917,217199998.0
2006-07-13 15:22:00,86.899,86.933,86.899,86.933,84500000.0
2006-07-13 15:23:00,86.933,86.941,86.918,86.924,180000000.0
2006-07-13 15:24:00,86.947,86.951,86.925,86.925,213700001.0
2006-07-13 15:25:00,86.947,86.962,86.928,86.947,133599999.0
2006-07-13 15:26:00,86.962,86.971,86.915,86.915,236400002.0
2006-07-13 15:27:00,86.897,86.924,86.892,86.917,183099997.0
2006-07-13 15:28:00,86.907,86.955,86.907,86.955,194100002.0
2006-07-13 15:29:00,86.98,86.986,86.954,86.976,208299999.0
2006-07-13 15:30:00,86.978,86.986,86.961,86.966,112699999.0
2006-07-13 15:31:00,86.95,86.971,86.945,86.959,197999998.0
2006-07-13 15:32:00,86.939,86.962,86.908,86.943,117300000.0
2006-07-13 15:33:00,86.963,86.976,86.945,86.966,226399997.0
2006-07-13 15:34:00,86.964,86.988,86.961,86.988,114500000.0
2006-07-13 15:35:00,86.963,86.981,86.959,86.978,188200000.0
2006-07-13 15:36:00,86.956,86.973,86.935,86.957,162899998.0
2006-07-13 15:37:00,86.964,86.968,86.927,86.927,146100002.0
2006-07-13 15:38:00,86.916,86.933,86.892,86.902,224800000.0
2006-07-13 15:39:00,86.881,86.915,86.881,86.915,148499999.0
2006-07-13 15:40:00,86.914,86.936,86.851,86.928,139799999.0
2006-07-13 15:41:00,86.929,86.946,86.907,86.915,109400000.0
2006-07-13 15:42:00,86.941,86.971,86.941,86.965,98900000.0
2006-07-13 15:43:00,86.955,86.971,86.952,86.971,169599999.0
2006-07-13 15:44:00,86.993,87.008,86.969,86.978,236900000.0
2006-07-13 15:45:00,87.015,87.023,86.986,86.986,276800002.0
2006-07-13 15:46:00,87.016,87.027,87.001,87.004,212700001.0
2006-07-13 15:47:00,87.021,87.049,87.011,87.018,164699999.0
2006-07-13 15:48:00,87.017,87.021,86.993,87.007,292999997.0
2006-07-13 15:49:00,87.019,87.024,86.994,86.994,217900002.0
2006-07-13 15:50:00,86.986,87.001,86.965,86.979,103000000.0
2006-07-13 15:51:00,86.978,86.993,86.958,86.974,157300002.0
2006-07-13 15:52:00,86.99,86.99,86.949,86.954,236099999.0
2006-07-13 15:53:00,86.953,86.983,86.953,86.977,303199999.0
2006-07-13 15:54:00,86.968,87.0,86.968,86.99,144599999.0
2006-07-13 15:55:00,86.984,86.996,86.965,86.965,214500003.0
2006-07-13 15:56:00,86.976,86.998,86.962,86.986,192600000.0
2006-07-13 15:57:00,86.978,86.995,86.972,86.992,129500001.0
2006-07-13 15:58:00,86.98,87.018,86.98,86.999,211900002.0
2006-07-13 15:59:00,86.996,87.02,86.98,87.0,111400000.0
2006-07-13 16:00:00,87.009,87.037,86.999,87.018,257700002.0
2006-07-13 16:01:00,87.013,87.034,86.994,87.019,179099999.0
2006-07-13 16:02:00,87.019,87.019,86.981,86.993,142900001.0
2006-07-13 16:03:00,86.99,86.99,86.949,86.966,38600000.0
2006-07-13 16:04:00,87.002,87.026,86.979,86.979,126899999.0
2006-07-13 16:05:00,86.98,87.002,86.967,86.982,167600000.0
2006-07-13 16:06:00,86.977,86.987,86.952,86.953,135799999.0
2006-07-13 16:07:00,86.954,86.954,86.923,86.929,187200001.0
2006-07-13 16:08:00,86.924,86.941,86.903,86.919,119800001.0
2006-07-13 16:09:00,86.924,86.943,86.913,86.939,293300004.0
2006-07-13 16:10:00,86.936,86.955,86.912,86.945,202099997.0
2006-07-13 16:11:00,86.945,86.948,86.916,86.924,165899999.0
2006-07-13 16:12:00,86.92,86.941,86.915,86.937,209500000.0
2006-07-13 16:13:00,86.942,86.942,86.907,86.921,314700002.0
2006-07-13 16:14:00,86.909,86.938,86.885,86.903,142300000.0
2006-07-13 16:15:00,86.929,86.942,86.917,86.925,76400000.0
2006-07-13 16:16:00,86.931,86.949,86.931,86.935,257699999.0
2006-07-13 16:17:00,86.927,86.957,86.915,86.957,288599996.0
2006-07-13 16:18:00,86.96,86.977,86.952,86.97,87300000.0
2006-07-13 16:19:00,86.955,86.973,86.947,86.963,96700000.0
2006-07-13 16:20:00,86.956,86.985,86.956,86.977,222699998.0
2006-07-13 16:21:00,86.971,87.007,86.961,86.976,218100001.0
2006-07-13 16:22:00,86.996,87.008,86.98,86.995,306400001.0
2006-07-13 16:23:00,86.997,86.997,86.966,86.971,204500000.0
2006-07-13 16:24:00,86.979,87.005,86.962,86.986,205500000.0
2006-07-13 16:25:00,86.983,86.983,86.935,86.951,233400004.0
2006-07-13 16:26:00,86.969,86.979,86.958,86.965,144699998.0
2006-07-13 16:27:00,86.972,86.99,86.962,86.975,315999993.0
2006-07-13 16:28:00,86.967,86.978,86.947,86.957,160899999.0
2006-07-13 16:29:00,86.947,86.969,86.94,86.958,136700001.0
2006-07-13 16:30:00,86.956,86.967,86.936,86.95,236899998.0
2006-07-13 16:31:00,86.958,86.966,86.938,86.939,90300000.0
2006-07-13 16:32:00,86.957,86.975,86.951,86.966,154900000.0
2006-07-13 16:33:00,86.965,86.975,86.949,86.957,208300002.0
2006-07-13 16:34:00,86.948,86.98,86.948,86.98,119699999.0
2006-07-13 16:35:00,86.957,86.973,86.946,86.959,164400000.0
2006-07-13 16:36:00,86.941,86.966,86.933,86.947,195399996.0
2006-07-13 16:37:00,86.959,86.959,86.932,86.939,153099999.0
2006-07-13 16:38:00,86.938,86.954,86.925,86.944,170699999.0
2006-07-13 16:39:00,86.939,86.944,86.912,86.912,267800001.0
2006-07-13 16:40:00,86.931,86.937,86.91,86.914,222800001.0
2006-07-13 16:41:00,86.92,86.932,86.902,86.92,143800001.0
2006-07-13 16:42:00,86.913,86.931,86.889,86.901,351899999.0
2006-07-13 16:43:00,86.884,86.904,86.872,86.88,90400000.0
2006-07-13 16:44:00,86.863,86.881,86.853,86.863,136300003.0
2006-07-13 16:45:00,86.87,86.903,86.87,86.895,204800002.0
2006-07-13 16:46:00,86.891,86.921,86.891,86.919,206700000.0
2006-07-13 16:47:00,86.898,86.913,86.879,86.899,273300003.0
2006-07-13 16:48:00,86.886,86.91,86.88,86.905,179599999.0
2006-07-13 16:49:00,86.917,86.917,86.891,86.892,171899998.0
2006-07-13 16:50:00,86.893,86.92,86.884,86.905,113300000.0
2006-07-13 16:51:00,86.894,86.925,86.894,86.919,138400000.0
2006-07-13 16:52:00,86.904,86.936,86.904,86.931,320699996.0
2006-07-13 16:53:00,86.927,86.942,86.913,86.924,246699998.0
2006-07-13 16:54:00,86.923,86.93,86.902,86.909,127500000.0
2006-07-13 16:55:00,86.917,86.961,86.903,86.936,138800000.0
2006-07-13 16:56:00,86.957,86.992,86.957,86.984,233300001.0
2006-07-13 16:57:00,86.98,86.98,86.944,86.955,389999997.0
2006-07-13 16:58:00,86.958,86.961,86.928,86.941,243000000.0
2006-07-13 16:59:00,86.933,86.972,86.933,86.95,210699997.0
2006-07-13 17:00:00,86.948,86.97,86.938,86.952,192799998.0
2006-07-13 17:01:00,86.916,86.941,86.91,86.93,242299998.0
2006-07-13 17:02:00,86.917,86.944,86.912,86.922,206200001.0
2006-07-13 17:03:00,86.922,86.922,86.87,86.874,217200001.0
2006-07-13 17:04:00,86.905,86.915,86.882,86.882,201500001.0
2006-07-13 17:05:00,86.885,86.914,86.885,86.902,103400000.0
2006-07-13 17:06:00,86.901,86.926,86.901,86.926,107599999.0
2006-07-13 17:07:00,86.922,86.948,86.922,86.948,120600000.0
2006-07-13 17:08:00,86.927,86.939,86.918,86.931,165900002.0
2006-07-13 17:09:00,86.931,86.966,86.914,86.914,118000000.0
2006-07-13 17:10:00,86.931,86.952,86.924,86.938,274700001.0
2006-07-13 17:11:00,86.913,86.927,86.893,86.913,212299999.0
2006-07-13 17:12:00,86.904,86.926,86.902,86.92,122600000.0
2006-07-13 17:13:00,86.924,86.943,86.91,86.926,283600003.0
2006-07-13 17:14:00,86.923,86.94,86.901,86.924,282399999.0
2006-07-13 17:15:00,86.951,86.952,86.924,86.935,256700002.0
2006-07-13 17:16:00,86.946,86.95,86.928,86.928,152800000.0
2006-07-13 17:17:00,86.926,86.943,86.903,86.904,228899999.0
2006-07-13 17:18:00,86.911,86.92,86.89,86.906,134000000.0
2006-07-13 17:19:00,86.924,86.957,86.912,86.928,177100000.0
2006-07-13 17:20:00,86.96,86.98,86.951,86.958,178399997.0
2006-07-13 17:21:00,86.971,87.015,86.951,86.999,262999996.0
2006-07-13 17:22:00,87.007,87.007,86.976,86.976,178799999.0
2006-07-13 17:23:00,86.959,86.983,86.954,86.983,195300001.0
2006-07-13 17:24:00,86.968,86.981,86.942,86.958,176199998.0
2006-07-13 17:25:00,86.935,86.958,86.925,86.958,245000001.0
2006-07-13 17:26:00,86.938,86.96,86.935,86.948,207699999.0
2006-07-13 17:27:00,86.935,86.959,86.928,86.953,244199998.0
2006-07-13 17:28:00,86.954,86.967,86.939,86.949,68800000.0
2006-07-13 17:29:00,86.949,86.971,86.935,86.957,241900002.0
2006-07-13 17:30:00,86.944,86.955,86.925,86.93,186999999.0
2006-07-13 17:31:00,86.916,86.944,86.914,86.94,136599998.0
2006-07-13 17:32:00,86.942,86.955,86.927,86.946,116999999.0
2006-07-13 17:33:00,86.94,86.941,86.899,86.919,179300000.0
2006-07-13 17:34:00,86.925,86.956,86.925,86.933,311500002.0
2006-07-13 17:35:00,86.929,86.956,86.924,86.956,159599999.0
2006-07-13 17:36:00,86.927,86.946,86.918,86.928,143699999.0
2006-07-13 17:37:00,86.932,86.956,86.926,86.956,158800000.0
2006-07-13 17:38:00,86.934,86.954,86.917,86.954,170700002.0
2006-07-13 17:39:00,86.966,86.972,86.943,86.947,152799998.0
2006-07-13 17:40:00,86.965,86.98,86.954,86.963,139700000.0
2006-07-13 17:41:00,86.988,87.012,86.949,86.964,276599999.0
2006-07-13 17:42:00,86.99,87.019,86.972,87.002,107400002.0
2006-07-13 17:43:00,87.032,87.035,87.013,87.019,60600001.0
2006-07-13 17:44:00,87.003,87.027,86.986,87.012,234599998.0
2006-07-13 17:45:00,86.98,87.009,86.98,87.002,391099997.0
2006-07-13 17:46:00,87.006,87.006,86.988,86.988,117900001.0
2006-07-13 17:47:00,86.985,87.02,86.985,87.019,146299998.0
2006-07-13 17:48:00,86.996,87.017,86.967,86.978,251300003.0
2006-07-13 17:49:00,86.96,86.981,86.941,86.956,219599997.0
2006-07-13 17:50:00,86.964,86.975,86.947,86.964,160400000.0
2006-07-13 17:51:00,86.959,86.982,86.949,86.982,313000002.0
2006-07-13 17:52:00,86.983,86.983,86.951,86.964,159900000.0
2006-07-13 17:53:00,86.97,86.985,86.944,86.965,244800000.0
2006-07-13 17:54:00,86.973,86.977,86.947,86.957,129600001.0
2006-07-13 17:55:00,86.959,87.007,86.959,86.997,134599999.0
2006-07-13 17:56:00,86.977,86.995,86.974,86.975,183300003.0
2006-07-13 17:57:00,86.983,86.99,86.962,86.968,151400001.0
2006-07-13 17:58:00,86.988,87.003,86.973,86.973,274700001.0
2006-07-13 17:59:00,86.994,86.998,86.977,86.98,201899999.0
2006-07-13 18:00:00,86.974,87.002,86.94,86.966,277700001.0
2006-07-13 18:01:00,86.975,86.98,86.951,86.972,1274399995.0
2006-07-13 18:02:00,86.981,86.981,86.942,86.95,1986499997.0
2006-07-13 18:03:00,86.962,86.975,86.937,86.947,2084799983.0
2006-07-13 18:04:00,86.925,86.94,86.899,86.921,1552599993.0
2006-07-13 18:05:00,86.906,86.949,86.906,86.92,2134600005.0
2006-07-13 18:06:00,86.898,86.922,86.893,86.898,2002299996.0
2006-07-13 18:07:00,86.891,86.914,86.879,86.886,2003399998.0
2006-07-13 18:08:00,86.93,86.99,86.9,86.94,1550000008.0
2006-07-13 18:09:00,86.899,86.924,86.89,86.909,1550000008.0
2006-07-13 18:10:00,86.904,86.917,86.884,86.884,1665299994.0
2006-07-13 18:11:00,86.904,86.92,86.892,86.892,995900004.0
2006-07-13 18:12:00,86.9,86.906,86.882,86.887,1114699996.0
2006-07-13 18:13:00,86.899,86.911,86.879,86.89,1550699984.0
2006-07-13 18:14:00,86.881,86.928,86.866,86.928,1585899994.0
2006-07-13 18:15:00,86.924,86.937,86.908,86.929,1936199998.0
2006-07-13 18:16:00,86.96,86.99,86.94,86.96,536400001.0
2006-07-13 18:17:00,86.924,86.946,86.91,86.919,536400001.0
2006-07-13 18:18:00,86.928,86.946,86.91,86.938,1150700003.0
2006-07-13 18:19:00,86.932,86.942,86.904,86.924,1817399995.0
2006-07-13 18:20:00,86.932,86.944,86.915,86.924,1549800001.0
2006-07-13 18:21:00,86.926,86.941,86.899,86.927,1562099995.0
2006-07-13 18:22:00,86.934,86.947,86.908,86.935,1704799998.0
2006-07-13 18:23:00,86.98,87.0,86.93,86.98,1532699998.0
2006-07-13 18:24:00,86.947,86.973,86.945,86.962,1532699998.0
2006-07-13 18:25:00,87.02,87.03,86.97,87.0,1642199989.0
2006-07-13 18:26:00,86.952,86.958,86.921,86.938,1642199989.0
2006-07-13 18:27:00,86.919,86.945,86.911,86.927,1342799992.0
2006-07-13 18:28:00,86.925,86.941,86.901,86.904,993999998.0
2006-07-13 18:29:00,86.925,86.947,86.917,86.947,1478699996.0
2006-07-13 18:30:00,86.94,86.95,86.924,86.933,602000000.0
2006-07-13 18:31:00,86.944,86.946,86.917,86.917,1069699999.0
2006-07-13 18:32:00,86.937,86.948,86.92,86.923,2033699996.0
2006-07-13 18:33:00,86.92,86.945,86.907,86.945,1797000005.0
2006-07-13 18:34:00,86.936,86.936,86.903,86.908,1556399998.0
2006-07-13 18:35:00,86.93,86.942,86.904,86.941,1451700010.0
2006-07-13 18:36:00,86.95,86.958,86.928,86.939,1297400002.0
2006-07-13 18:37:00,86.95,86.955,86.919,86.937,1103599990.0
2006-07-13 18:38:00,86.943,86.943,86.906,86.91,752299992.0
2006-07-13 18:39:00,86.91,86.936,86.906,86.923,398000000.0
2006-07-13 18:40:00,86.929,86.936,86.907,86.911,865599995.0
2006-07-13 18:41:00,86.927,86.927,86.896,86.897,729699998.0
2006-07-13 18:42:00,86.899,86.927,86.899,86.912,690599992.0
2006-07-13 18:43:00,86.906,86.932,86.892,86.921,1427000001.0
2006-07-13 18:44:00,86.924,86.937,86.899,86.899,883099993.0
2006-07-13 18:45:00,86.927,86.943,86.908,86.908,1054000002.0
2006-07-13 18:46:00,86.933,86.937,86.903,86.93,674300003.0
2006-07-13 18:47:00,86.927,86.936,86.9,86.921,576399990.0
2006-07-13 18:48:00,86.932,86.955,86.929,86.954,739099998.0
2006-07-13 18:49:00,86.956,86.967,86.939,86.947,936600002.0
2006-07-13 18:50:00,86.963,86.973,86.941,86.942,1022199998.0
2006-07-13 18:51:00,86.955,86.957,86.931,86.942,529899994.0
2006-07-13 18:52:00,86.95,86.972,86.94,86.954,814399998.0
2006-07-13 18:53:00,86.977,86.992,86.952,86.952,770599998.0
2006-07-13 18:54:00,86.969,86.99,86.961,86.984,1038199996.0
2006-07-13 18:55:00,86.963,86.997,86.963,86.988,912799994.0
2006-07-13 18:56:00,86.961,86.995,86.961,86.986,620000001.0
2006-07-13 18:57:00,86.982,86.995,86.966,86.974,418700000.0
2006-07-13 18:58:00,86.976,86.995,86.956,86.981,1264199993.0
2006-07-13 18:59:00,86.98,86.993,86.973,86.987,746500001.0
2006-07-13 19:00:00,86.981,87.028,86.98,87.028,894799995.0
2006-07-13 19:01:00,87.032,87.036,86.991,87.007,461999999.0
2006-07-13 19:02:00,87.018,87.035,87.015,87.03,187300001.0
2006-07-13 19:03:00,87.022,87.027,87.001,87.009,578799999.0
2006-07-13 19:04:00,87.021,87.045,87.007,87.026,621299995.0
2006-07-13 19:05:00,87.024,87.047,87.015,87.022,420400002.0
2006-07-13 19:06:00,87.043,87.057,87.023,87.023,474700003.0
2006-07-13 19:07:00,87.042,87.05,87.02,87.029,910399997.0
2006-07-13 19:08:00,87.04,87.04,87.01,87.01,994299995.0
2006-07-13 19:09:00,87.03,87.043,87.01,87.018,635699995.0
2006-07-13 19:10:00,87.018,87.04,87.012,87.03,501499999.0
2006-07-13 19:11:00,87.018,87.039,87.011,87.024,168299997.0
2006-07-13 19:12:00,87.023,87.023,86.991,87.014,298799999.0
2006-07-13 19:13:00,87.007,87.008,86.976,86.982,339099995.0
2006-07-13 19:14:00,86.996,87.003,86.977,86.98,396600000.0
2006-07-13 19:15:00,86.98,87.001,86.97,86.986,544499992.0
2006-07-13 19:16:00,86.976,86.993,86.963,86.975,280099999.0
2006-07-13 19:17:00,86.998,87.007,86.983,86.999,570999994.0
2006-07-13 19:18:00,86.983,87.001,86.967,86.967,444200004.0
2006-07-13 19:19:00,86.971,86.998,86.971,86.998,540900002.0
2006-07-13 19:20:00,86.994,86.994,86.956,86.956,406999995.0
2006-07-13 19:21:00,86.962,86.979,86.946,86.974,334000000.0
2006-07-13 19:22:00,86.949,86.971,86.9,86.964,325600001.0
2006-07-13 19:23:00,86.973,86.988,86.957,86.983,1679400007.0
2006-07-13 19:24:00,86.987,86.996,86.963,86.964,560199996.0
2006-07-13 19:25:00,86.955,86.972,86.935,86.957,955600004.0
2006-07-13 19:26:00,86.968,86.999,86.957,86.982,1372399992.0
2006-07-13 19:27:00,87.018,87.056,87.018,87.05,1164899998.0
2006-07-13 19:28:00,87.03,87.063,87.018,87.035,457200000.0
2006-07-13 19:29:00,87.035,87.043,87.007,87.027,592900006.0
2006-07-13 19:30:00,87.042,87.08,87.038,87.061,770100000.0
2006-07-13 19:31:00,87.061,87.069,87.036,87.042,488000002.0
2006-07-13 19:32:00,87.049,87.065,87.034,87.056,649100001.0
2006-07-13 19:33:00,87.037,87.068,87.028,87.053,561199996.0
2006-07-13 19:34:00,87.043,87.045,87.019,87.024,898800004.0
2006-07-13 19:35:00,87.043,87.051,87.013,87.013,699600002.0
2006-07-13 19:36:00,87.013,87.032,86.994,86.994,732700001.0
2006-07-13 19:37:00,87.008,87.018,86.988,87.005,233900001.0
2006-07-13 19:38:00,87.018,87.038,87.003,87.029,847200004.0
2006-07-13 19:39:00,87.002,87.043,87.002,87.042,856399998.0
2006-07-13 19:40:00,87.048,87.064,87.024,87.025,653599996.0
2006-07-13 19:41:00,87.045,87.06,87.03,87.045,913300002.0
2006-07-13 19:42:00,87.056,87.074,87.04,87.067,561700002.0
2006-07-13 19:43:00,87.072,87.083,87.053,87.065,440899997.0
2006-07-13 19:44:00,87.071,87.086,87.036,87.054,506199997.0
2006-07-13 19:45:00,87.049,87.057,87.028,87.037,576399997.0
2006-07-13 19:46:00,87.03,87.041,87.013,87.021,536899995.0
2006-07-13 19:47:00,87.029,87.045,87.01,87.025,160099999.0
2006-07-13 19:48:00,87.033,87.055,87.019,87.041,758000005.0
2006-07-13 19:49:00,87.037,87.052,87.002,87.023,547500002.0
2006-07-13 19:50:00,87.011,87.03,87.007,87.014,478599998.0
2006-07-13 19:51:00,87.025,87.035,87.012,87.017,231500001.0
2006-07-13 19:52:00,87.019,87.04,87.002,87.035,517299995.0
2006-07-13 19:53:00,87.03,87.053,87.028,87.041,659500000.0
2006-07-13 19:54:00,87.038,87.052,87.019,87.019,731199998.0
2006-07-13 19:55:00,87.041,87.042,87.011,87.011,300599997.0
2006-07-13 19:56:00,87.019,87.025,86.996,86.996,438199998.0
2006-07-13 19:57:00,87.004,87.02,86.994,87.008,399099998.0
2006-07-13 19:58:00,87.0,87.0,86.956,86.956,830199997.0
2006-07-13 19:59:00,86.97,86.981,86.945,86.952,947800003.0
2006-07-13 20:00:00,86.949,86.964,86.934,86.948,352499998.0
2006-07-13 20:01:00,86.94,86.954,86.922,86.935,466699999.0
2006-07-13 20:02:00,86.954,86.969,86.944,86.964,809599993.0
2006-07-13 20:03:00,86.947,86.967,86.939,86.956,376400001.0
2006-07-13 20:04:00,86.956,86.956,86.893,86.931,306799995.0
2006-07-13 20:05:00,86.937,86.937,86.896,86.932,474500000.0
2006-07-13 20:06:00,86.916,86.94,86.916,86.935,913600004.0
2006-07-13 20:07:00,86.935,86.945,86.912,86.927,633100000.0
2006-07-13 20:08:00,86.935,86.951,86.929,86.941,584199998.0
2006-07-13 20:09:00,86.937,86.953,86.917,86.919,466500005.0
2006-07-13 20:10:00,86.92,86.944,86.918,86.94,710400002.0
2006-07-13 20:11:00,86.936,86.936,86.898,86.907,804500004.0
2006-07-13 20:12:00,86.925,86.939,86.908,86.919,1478899994.0
2006-07-13 20:13:00,86.918,86.931,86.899,86.923,568799997.0
2006-07-13 20:14:00,86.921,86.941,86.909,86.938,489599998.0
2006-07-13 20:15:00,86.925,86.959,86.919,86.955,764800003.0
2006-07-13 20:16:00,86.947,86.974,86.945,86.961,589099997.0
2006-07-13 20:17:00,86.973,86.983,86.957,86.967,407999999.0
2006-07-13 20:18:00,86.97,86.995,86.969,86.995,194400004.0
2006-07-13 20:19:00,86.976,86.988,86.937,86.95,346999998.0
2006-07-13 20:20:00,86.932,86.958,86.929,86.952,680199995.0
2006-07-13 20:21:00,86.945,86.963,86.931,86.942,521499997.0
2006-07-13 20:22:00,86.944,86.964,86.93,86.955,789499995.0
2006-07-13 20:23:00,86.954,86.962,86.934,86.943,546800000.0
2006-07-13 20:24:00,86.931,86.955,86.927,86.945,392000000.0
2006-07-13 20:25:00,86.928,86.95,86.92,86.945,582999994.0
2006-07-13 20:26:00,86.952,86.958,86.923,86.923,727799996.0
2006-07-13 20:27:00,86.932,86.955,86.931,86.946,393899995.0
2006-07-13 20:28:00,86.946,86.959,86.921,86.924,1216199999.0
2006-07-13 20:29:00,86.943,86.952,86.916,86.919,1396599998.0
2006-07-13 20:30:00,86.943,86.952,86.919,86.919,1175900001.0
2006-07-13 20:31:00,86.938,86.982,86.937,86.982,1167200001.0
2006-07-13 20:32:00,86.973,86.985,86.941,86.956,1166900004.0
2006-07-13 20:33:00,86.95,86.968,86.94,86.958,608499996.0
2006-07-13 20:34:00,86.96,86.96,86.929,86.93,343699997.0
2006-07-13 20:35:00,86.935,86.952,86.912,86.93,459899999.0
2006-07-13 20:36:00,86.929,86.93,86.9,86.917,507099998.0
2006-07-13 20:37:00,86.886,86.924,86.886,86.893,591299998.0
2006-07-13 20:38:00,86.868,86.889,86.843,86.872,1017399991.0
2006-07-13 20:39:00,86.875,86.886,86.855,86.862,621799996.0
2006-07-13 20:40:00,86.873,86.901,86.87,86.888,1172399992.0
2006-07-13 20:41:00,86.9,86.906,86.879,86.897,954700006.0
2006-07-13 20:42:00,86.898,86.917,86.878,86.902,934300002.0
2006-07-13 20:43:00,86.923,86.955,86.911,86.937,848900000.0
2006-07-13 20:44:00,86.94,86.957,86.919,86.935,921099997.0
2006-07-13 20:45:00,86.928,86.939,86.895,86.918,614700002.0
2006-07-13 20:46:00,86.916,86.937,86.897,86.914,546099999.0
2006-07-13 20:47:00,86.903,86.916,86.886,86.891,960099996.0
2006-07-13 20:48:00,86.906,86.927,86.894,86.9,780799999.0
2006-07-13 20:49:00,86.901,86.922,86.886,86.922,397400004.0
2006-07-13 20:50:00,86.932,86.945,86.892,86.928,1182899997.0
2006-07-13 20:51:00,86.946,86.957,86.931,86.942,440600000.0
2006-07-13 20:52:00,86.932,86.957,86.924,86.945,511799998.0
2006-07-13 20:53:00,86.928,86.956,86.923,86.941,1129000000.0
2006-07-13 20:54:00,86.937,86.952,86.914,86.923,509500002.0
2006-07-13 20:55:00,86.933,86.941,86.911,86.913,1254800001.0
2006-07-13 20:56:00,86.912,86.943,86.912,86.928,721199995.0
2006-07-13 20:57:00,86.906,86.928,86.892,86.921,839399999.0
2006-07-13 20:58:00,86.924,86.943,86.904,86.923,1427099993.0
2006-07-13 20:59:00,86.942,86.963,86.925,86.958,1077999999.0
2006-07-13 21:00:00,86.954,86.981,86.952,86.969,1318299996.0
2006-07-13 21:01:00,86.961,86.975,86.94,86.964,1103000000.0
2006-07-13 21:02:00,86.966,86.966,86.942,86.942,449100002.0
2006-07-13 21:03:00,86.954,86.992,86.954,86.982,306899997.0
2006-07-13 21:04:00,86.99,87.005,86.964,86.964,326500000.0
2006-07-13 21:05:00,86.982,87.004,86.953,86.975,714799997.0
2006-07-13 21:06:00,86.989,87.02,86.987,87.02,604599999.0
2006-07-13 21:07:00,87.006,87.023,86.978,87.016,644899996.0
2006-07-13 21:08:00,87.022,87.024,86.985,86.992,886099998.0
2006-07-13 21:09:00,87.002,87.033,87.002,87.033,258099999.0
2006-07-13 21:10:00,87.011,87.03,86.99,87.018,720099991.0
2006-07-13 21:11:00,87.015,87.025,86.993,86.998,531799999.0
2006-07-13 21:12:00,87.006,87.022,86.993,87.008,233999999.0
2006-07-13 21:13:00,87.006,87.021,86.992,87.003,406599996.0
2006-07-13 21:14:00,87.022,87.022,86.989,86.996,728299995.0
2006-07-13 21:15:00,87.011,87.029,86.987,87.0,1022899999.0
2006-07-13 21:16:00,86.995,87.024,86.992,87.002,846000004.0
2006-07-13 21:17:00,87.003,87.008,86.966,86.976,981499999.0
2006-07-13 21:18:00,87.0,87.013,86.977,86.984,688700002.0
2006-07-13 21:19:00,86.975,86.981,86.95,86.954,802199996.0
2006-07-13 21:20:00,86.952,87.005,86.952,87.005,1243599989.0
2006-07-13 21:21:00,87.007,87.017,86.986,86.991,814399997.0
2006-07-13 21:22:00,87.006,87.019,86.992,86.994,834200001.0
2006-07-13 21:23:00,86.996,87.014,86.982,87.007,852500000.0
2006-07-13 21:24:00,87.005,87.01,86.982,86.982,773900003.0
2006-07-13 21:25:00,86.997,87.013,86.972,86.989,1111999998.0
2006-07-13 21:26:00,86.985,87.02,86.974,86.999,506799995.0
2006-07-13 21:27:00,87.024,87.024,86.994,86.994,575199997.0
2006-07-13 21:28:00,87.007,87.014,86.988,86.989,413500003.0
2006-07-13 21:29:00,86.991,87.019,86.99,87.016,666599999.0
2006-07-13 21:30:00,87.002,87.038,86.997,87.013,326899997.0
2006-07-13 21:31:00,87.009,87.027,86.995,87.027,295699997.0
2006-07-13 21:32:00,87.006,87.027,87.003,87.007,426600000.0
2006-07-13 21:33:00,87.016,87.028,86.997,87.022,462499997.0
2006-07-13 21:34:00,87.022,87.031,87.001,87.015,153099998.0
2006-07-13 21:35:00,87.0,87.02,86.996,87.015,372700003.0
2006-07-13 21:36:00,87.013,87.022,86.985,86.994,371399999.0
2006-07-13 21:37:00,87.013,87.027,86.999,87.008,648500000.0
2006-07-13 21:38:00,87.021,87.023,86.998,86.998,191500001.0
2006-07-13 21:39:00,87.006,87.029,87.0,87.01,377599999.0
2006-07-13 21:40:00,86.998,87.034,86.998,87.028,560799998.0
2006-07-13 21:41:00,87.017,87.039,87.013,87.027,293900001.0
2006-07-13 21:42:00,87.012,87.039,87.011,87.039,399300003.0
2006-07-13 21:43:00,87.036,87.036,86.997,87.003,348299997.0
2006-07-13 21:44:00,87.008,87.017,86.985,86.998,966300002.0
2006-07-13 21:45:00,87.0,87.0,86.953,86.971,453900001.0
2006-07-13 21:46:00,86.97,86.989,86.965,86.985,178100000.0
2006-07-13 21:47:00,86.97,86.99,86.967,86.988,339100001.0
2006-07-13 21:48:00,86.969,86.987,86.933,86.967,659899995.0
2006-07-13 21:49:00,86.944,86.98,86.939,86.956,250799998.0
2006-07-13 21:50:00,86.938,86.961,86.938,86.956,240499999.0
2006-07-13 21:51:00,86.948,86.948,86.906,86.906,390799998.0
2006-07-13 21:52:00,86.904,86.926,86.903,86.923,116700002.0
2006-07-13 21:53:00,86.925,86.935,86.911,86.921,459999997.0
2006-07-13 21:54:00,86.903,86.945,86.903,86.945,436300000.0
2006-07-13 21:55:00,86.943,86.946,86.923,86.923,183300003.0
2006-07-13 21:56:00,86.941,86.946,86.92,86.92,263700002.0
2006-07-13 21:57:00,86.947,86.962,86.934,86.934,121500000.0
2006-07-13 21:58:00,86.947,86.949,86.928,86.931,150000001.0
2006-07-13 21:59:00,86.926,86.945,86.918,86.943,417200001.0
2006-07-13 22:00:00,86.935,86.966,86.926,86.954,515100000.0
2006-07-13 22:01:00,86.951,86.953,86.919,86.939,553699999.0
2006-07-13 22:02:00,86.947,86.954,86.923,86.954,832800005.0
2006-07-13 22:03:00,86.951,86.956,86.925,86.925,357699998.0
2006-07-13 22:04:00,86.945,86.95,86.921,86.95,663499998.0
2006-07-13 22:05:00,86.946,86.968,86.933,86.938,202599998.0
2006-07-13 22:06:00,86.934,86.963,86.933,86.938,234800001.0
2006-07-13 22:07:00,86.926,86.938,86.912,86.919,273900002.0
2006-07-13 22:08:00,86.932,86.936,86.913,86.913,205400000.0
2006-07-13 22:09:00,86.929,86.942,86.914,86.917,243399998.0
2006-07-13 22:10:00,86.946,86.965,86.936,86.962,260399996.0
2006-07-13 22:11:00,86.944,86.965,86.943,86.963,387000000.0
2006-07-13 22:12:00,86.949,86.965,86.939,86.965,325799994.0
2006-07-13 22:13:00,86.962,86.965,86.924,86.933,377600002.0
2006-07-13 22:14:00,86.944,86.956,86.922,86.922,252200000.0
2006-07-13 22:15:00,86.943,86.982,86.93,86.966,215500000.0
2006-07-13 22:16:00,86.99,86.99,86.952,86.968,502700001.0
2006-07-13 22:17:00,86.971,87.004,86.971,87.001,230399999.0
2006-07-13 22:18:00,87.007,87.019,86.988,86.993,399699999.0
2006-07-13 22:19:00,86.988,87.009,86.978,87.005,324000000.0
2006-07-13 22:20:00,87.008,87.021,86.992,87.013,242299998.0
2006-07-13 22:21:00,87.003,87.018,86.991,87.012,207000002.0
2006-07-13 22:22:00,87.006,87.023,87.0,87.015,372900000.0
2006-07-13 22:23:00,87.012,87.025,86.989,87.002,399400000.0
2006-07-13 22:24:00,86.997,87.025,86.997,87.015,338200000.0
2006-07-13 22:25:00,86.997,87.02,86.997,87.01,141500002.0
2006-07-13 22:26:00,87.005,87.01,86.987,86.989,132600000.0
2006-07-13 22:27:00,86.991,87.01,86.975,87.005,611599994.0
2006-07-13 22:28:00,86.995,87.02,86.989,87.006,296400000.0
2006-07-13 22:29:00,87.019,87.027,86.994,87.006,192000002.0
2006-07-13 22:30:00,87.009,87.034,87.006,87.026,188399997.0
2006-07-13 22:31:00,87.026,87.026,86.974,86.985,578699997.0
2006-07-13 22:32:00,87.001,87.001,86.956,86.965,460799997.0
2006-07-13 22:33:00,86.995,87.009,86.971,86.975,912799999.0
2006-07-13 22:34:00,86.987,87.006,86.967,86.978,449999998.0
2006-07-13 22:35:00,86.969,86.985,86.963,86.985,212899998.0
2006-07-13 22:36:00,86.97,86.996,86.97,86.994,352899996.0
2006-07-13 22:37:00,86.997,86.997,86.962,86.964,247999998.0
2006-07-13 22:38:00,86.979,86.998,86.961,86.998,230300000.0
2006-07-13 22:39:00,86.995,87.0,86.972,86.972,240400001.0
2006-07-13 22:40:00,86.966,86.993,86.963,86.989,321800005.0
2006-07-13 22:41:00,86.967,87.003,86.967,87.002,228900001.0
2006-07-13 22:42:00,86.993,87.015,86.981,87.0,183099996.0
2006-07-13 22:43:00,87.003,87.007,86.969,86.992,336200000.0
2006-07-13 22:44:00,86.997,87.008,86.973,86.976,281199998.0
2006-07-13 22:45:00,87.0,87.009,86.967,86.985,481599998.0
2006-07-13 22:46:00,86.971,87.002,86.96,86.986,205699998.0
2006-07-13 22:47:00,86.982,87.001,86.964,86.987,292899996.0
2006-07-13 22:48:00,86.975,86.994,86.954,86.983,340200002.0
2006-07-13 22:49:00,86.985,86.997,86.958,86.97,233700000.0
2006-07-13 22:50:00,86.988,87.003,86.957,86.984,184699999.0
2006-07-13 22:51:00,86.984,87.015,86.974,87.0,265800000.0
2006-07-13 22:52:00,86.978,87.007,86.971,87.003,183399997.0
2006-07-13 22:53:00,87.002,87.002,86.916,86.95,485899999.0
2006-07-13 22:54:00,86.968,86.993,86.953,86.993,256800000.0
2006-07-13 22:55:00,86.96,86.985,86.95,86.97,267700000.0
2006-07-13 22:56:00,86.947,86.981,86.943,86.977,219499999.0
2006-07-13 22:57:00,86.983,87.01,86.97,86.985,318300000.0
2006-07-13 22:58:00,86.998,87.0,86.954,86.977,184800002.0
2006-07-13 22:59:00,86.98,87.017,86.918,86.926,435600003.0
2006-07-13 23:00:00,87.0,87.0,86.935,86.947,215700001.0
2006-07-13 23:01:00,86.962,86.989,86.887,86.964,239500001.0
2006-07-13 23:02:00,86.97,86.986,86.958,86.967,197199997.0
2006-07-13 23:03:00,86.983,86.992,86.943,86.943,265799998.0
2006-07-13 23:04:00,86.961,86.995,86.939,86.965,263200000.0
2006-07-13 23:05:00,86.936,86.974,86.936,86.958,118600001.0
2006-07-13 23:06:00,86.977,86.986,86.95,86.973,271999999.0
2006-07-13 23:07:00,86.972,86.994,86.957,86.971,182900002.0
2006-07-13 23:08:00,86.941,86.982,86.918,86.955,223799997.0
2006-07-13 23:09:00,86.975,86.979,86.911,86.911,132299999.0
2006-07-13 23:10:00,86.921,86.948,86.904,86.948,299200002.0
2006-07-13 23:11:00,86.951,86.952,86.922,86.928,70800000.0
2006-07-13 23:12:00,86.924,86.953,86.919,86.948,244100000.0
2006-07-13 23:13:00,86.95,86.973,86.933,86.945,154400001.0
2006-07-13 23:14:00,86.94,86.974,86.925,86.935,285799998.0
2006-07-13 23:15:00,86.957,86.975,86.923,86.923,223499999.0
2006-07-13 23:16:00,86.923,86.956,86.919,86.942,164400001.0
2006-07-13 23:17:00,86.928,86.981,86.928,86.96,221900002.0
2006-07-13 23:18:00,86.922,87.011,86.922,86.972,276000000.0
2006-07-13 23:19:00,86.95,86.962,86.92,86.942,141100002.0
2006-07-13 23:20:00,86.928,86.992,86.923,86.967,281300001.0
2006-07-13 23:21:00,86.945,87.029,86.945,87.029,147100000.0
2006-07-13 23:22:00,87.047,87.049,86.983,86.999,126399999.0
2006-07-13 23:23:00,87.021,87.062,86.992,87.014,195799997.0
2006-07-13 23:24:00,87.003,87.028,86.969,86.987,210599998.0
2006-07-13 23:25:00,86.981,87.005,86.973,86.997,282599995.0
2006-07-13 23:26:00,87.007,87.022,86.982,86.982,158000001.0
2006-07-13 23:27:00,87.003,87.023,86.997,87.018,199699999.0
2006-07-13 23:28:00,87.018,87.02,86.996,86.996,128400002.0
2006-07-13 23:29:00,86.997,87.025,86.997,87.023,231200001.0
2006-07-13 23:30:00,87.005,87.022,86.994,87.016,161499998.0
2006-07-13 23:31:00,87.025,87.03,86.99,87.009,222799999.0
2006-07-13 23:32:00,87.02,87.03,87.0,87.017,188699996.0
2006-07-13 23:33:00,87.03,87.03,86.999,87.016,113900000.0
2006-07-13 23:34:00,87.018,87.026,86.987,86.996,299799997.0
2006-07-13 23:35:00,87.02,87.045,87.011,87.019,131899998.0
2006-07-13 23:36:00,87.045,87.05,87.022,87.022,291599999.0
2006-07-13 23:37:00,87.054,87.054,87.013,87.022,132500001.0
2006-07-13 23:38:00,87.004,87.017,86.981,86.989,169700003.0
2006-07-13 23:39:00,86.989,87.01,86.923,87.005,177900001.0
2006-07-13 23:40:00,87.002,87.012,86.983,86.998,233399999.0
2006-07-13 23:41:00,86.998,87.01,86.982,87.002,237499999.0
2006-07-13 23:42:00,87.005,87.012,86.983,86.99,293500003.0
2006-07-13 23:43:00,86.978,87.012,86.978,86.993,162199999.0
2006-07-13 23:44:00,86.975,86.998,86.97,86.994,207000000.0
2006-07-13 23:45:00,86.991,86.992,86.965,86.965,234899998.0
2006-07-13 23:46:00,86.983,86.993,86.968,86.976,167299999.0
2006-07-13 23:47:00,86.998,87.006,86.977,86.978,94799998.0
2006-07-13 23:48:00,86.97,86.99,86.97,86.99,109099998.0
2006-07-13 23:49:00,86.955,86.99,86.955,86.985,215499998.0
2006-07-13 23:50:00,86.956,86.978,86.955,86.968,184399999.0
2006-07-13 23:51:00,86.926,86.968,86.926,86.961,101699999.0
2006-07-13 23:52:00,86.963,86.964,86.935,86.946,219999999.0
2006-07-13 23:53:00,86.952,86.978,86.934,86.978,91900000.0
2006-07-13 23:54:00,86.978,86.984,86.964,86.967,162899997.0
2006-07-13 23:55:00,86.99,86.99,86.966,86.97,264900003.0
2006-07-13 23:56:00,86.985,86.99,86.97,86.979,120399999.0
2006-07-13 23:57:00,86.971,86.99,86.971,86.985,175700002.0
2006-07-13 23:58:00,86.985,86.99,86.966,86.966,186300000.0
2006-07-13 23:59:00,86.969,86.985,86.954,86.971,338000003.0
2006-07-14 00:00:00,86.966,86.985,86.956,86.977,204600001.0
2006-07-14 00:01:00,86.974,86.98,86.951,86.967,144799998.0
2006-07-14 00:02:00,86.979,86.98,86.955,86.961,195100000.0
2006-07-14 00:03:00,86.956,86.99,86.956,86.99,209499999.0
2006-07-14 00:04:00,86.99,86.99,86.955,86.973,232300000.0
2006-07-14 00:05:00,86.97,86.993,86.957,86.975,297200004.0
2006-07-14 00:06:00,86.984,86.998,86.97,86.992,144100001.0
2006-07-14 00:07:00,86.969,86.99,86.956,86.99,199399999.0
2006-07-14 00:08:00,86.964,86.994,86.964,86.991,131100001.0
2006-07-14 00:09:00,86.976,86.996,86.964,86.996,146500001.0
2006-07-14 00:10:00,86.976,87.008,86.97,86.999,133800000.0
2006-07-14 00:11:00,86.989,86.994,86.96,86.96,115200000.0
2006-07-14 00:12:00,86.975,86.98,86.96,86.96,139200001.0
2006-07-14 00:13:00,86.975,86.985,86.957,86.971,261099995.0
2006-07-14 00:14:00,86.972,86.992,86.96,86.976,241499999.0
2006-07-14 00:15:00,86.957,86.98,86.952,86.977,145000000.0
2006-07-14 00:16:00,86.968,86.98,86.96,86.975,165500000.0
2006-07-14 00:17:00,86.968,86.98,86.96,86.975,106600000.0
2006-07-14 00:18:00,86.98,86.985,86.956,86.956,270999999.0
2006-07-14 00:19:00,86.963,86.983,86.963,86.982,148799999.0
2006-07-14 00:20:00,86.964,86.987,86.964,86.978,177799999.0
2006-07-14 00:21:00,86.956,86.985,86.956,86.976,121599998.0
2006-07-14 00:22:00,86.975,86.98,86.951,86.959,207099996.0
2006-07-14 00:23:00,86.975,86.98,86.957,86.968,320300002.0
2006-07-14 00:24:00,86.948,86.973,86.948,86.969,268900001.0
2006-07-14 00:25:00,86.952,86.972,86.951,86.968,176099997.0
2006-07-14 00:26:00,86.946,86.966,86.937,86.957,246699997.0
2006-07-14 00:27:00,86.953,86.968,86.946,86.968,177299996.0
2006-07-14 00:28:00,86.947,86.964,86.938,86.958,274799999.0
2006-07-14 00:29:00,86.963,86.963,86.94,86.952,95499998.0
2006-07-14 00:30:00,86.937,86.954,86.927,86.947,135899999.0
2006-07-14 00:31:00,86.932,86.953,86.932,86.953,116999999.0
2006-07-14 00:32:00,86.949,86.949,86.91,86.923,220700002.0
2006-07-14 00:33:00,86.945,86.955,86.923,86.927,194300000.0
2006-07-14 00:34:00,86.943,86.946,86.926,86.942,114700000.0
2006-07-14 00:35:00,86.921,86.938,86.92,86.934,177699999.0
2006-07-14 00:36:00,86.941,86.948,86.922,86.934,262399996.0
2006-07-14 00:37:00,86.933,86.944,86.915,86.917,170500000.0
2006-07-14 00:38:00,86.927,86.95,86.915,86.942,295299993.0
2006-07-14 00:39:00,86.94,86.945,86.922,86.928,13200000.0
2006-07-14 00:40:00,86.947,86.965,86.934,86.934,218099998.0
2006-07-14 00:41:00,86.946,86.958,86.931,86.948,174300000.0
2006-07-14 00:42:00,86.916,86.955,86.916,86.942,269899996.0
2006-07-14 00:43:00,86.942,86.95,86.906,86.935,150500000.0
2006-07-14 00:44:00,86.929,86.951,86.927,86.943,175799999.0
2006-07-14 00:45:00,86.934,86.934,86.89,86.89,161600000.0
2006-07-14 00:46:00,86.899,86.916,86.895,86.9,184300001.0
2006-07-14 00:47:00,86.899,86.899,86.86,86.863,129399999.0
2006-07-14 00:48:00,86.865,86.878,86.848,86.868,255999999.0
2006-07-14 00:49:00,86.858,86.878,86.849,86.878,126200000.0
2006-07-14 00:50:00,86.885,86.885,86.86,86.86,206700001.0
2006-07-14 00:51:00,86.878,86.895,86.858,86.872,199599998.0
2006-07-14 00:52:00,86.889,86.903,86.876,86.88,150299997.0
2006-07-14 00:53:00,86.868,86.896,86.867,86.896,232699998.0
2006-07-14 00:54:00,86.9,86.9,86.877,86.877,140700001.0
2006-07-14 00:55:00,86.891,86.894,86.865,86.865,297199999.0
2006-07-14 00:56:00,86.867,86.889,86.867,86.889,171499999.0
2006-07-14 00:57:00,86.88,86.895,86.872,86.885,236299999.0
2006-07-14 00:58:00,86.889,86.89,86.873,86.875,95899999.0
2006-07-14 00:59:00,86.878,86.878,86.851,86.852,110600000.0
2006-07-14 01:00:00,86.866,86.895,86.845,86.845,318099996.0
2006-07-14 01:01:00,86.848,86.87,86.834,86.87,146399999.0
2006-07-14 01:02:00,86.844,86.87,86.844,86.865,177700000.0
2006-07-14 01:03:00,86.846,86.863,86.832,86.853,71300000.0
2006-07-14 01:04:00,86.851,86.867,86.844,86.863,226999997.0
2006-07-14 01:05:00,86.863,86.868,86.843,86.855,92000000.0
2006-07-14 01:06:00,86.87,86.87,86.838,86.857,255200002.0
2006-07-14 01:07:00,86.863,86.877,86.85,86.867,164299999.0
2006-07-14 01:08:00,86.863,86.863,86.839,86.842,269000001.0
2006-07-14 01:09:00,86.858,86.87,86.845,86.853,274999999.0
2006-07-14 01:10:00,86.841,86.86,86.836,86.86,147799998.0
2006-07-14 01:11:00,86.843,86.858,86.837,86.855,160099998.0
2006-07-14 01:12:00,86.865,86.865,86.84,86.84,200399995.0
2006-07-14 01:13:00,86.837,86.855,86.833,86.853,198000000.0
2006-07-14 01:14:00,86.834,86.857,86.834,86.853,184199998.0
2006-07-14 01:15:00,86.834,86.86,86.834,86.853,146199999.0
2006-07-14 01:16:00,86.832,86.852,86.818,86.833,100800000.0
2006-07-14 01:17:00,86.834,86.847,86.824,86.843,140199998.0
2006-07-14 01:18:00,86.844,86.864,86.813,86.826,321300005.0
2006-07-14 01:19:00,86.858,86.865,86.836,86.858,202399999.0
2006-07-14 01:20:00,86.849,86.852,86.83,86.836,109300000.0
2006-07-14 01:21:00,86.861,86.861,86.83,86.83,175799999.0
2006-07-14 01:22:00,86.848,86.858,86.833,86.839,214599997.0
2006-07-14 01:23:00,86.855,86.863,86.831,86.835,191399997.0
2006-07-14 01:24:00,86.84,86.86,86.832,86.85,136400001.0
2006-07-14 01:25:00,86.843,86.864,86.843,86.862,218100002.0
2006-07-14 01:26:00,86.853,86.87,86.838,86.87,212900004.0
2006-07-14 01:27:00,86.855,86.867,86.845,86.862,177000001.0
2006-07-14 01:28:00,86.863,86.87,86.845,86.845,129800001.0
2006-07-14 01:29:00,86.845,86.86,86.84,86.855,225700000.0
2006-07-14 01:30:00,86.855,86.86,86.83,86.832,217100002.0
2006-07-14 01:31:00,86.835,86.863,86.827,86.846,280600000.0
2006-07-14 01:32:00,86.843,86.843,86.815,86.82,146899999.0
2006-07-14 01:33:00,86.838,86.858,86.815,86.845,268399999.0
2006-07-14 01:34:00,86.831,86.851,86.799,86.833,209400003.0
2006-07-14 01:35:00,86.856,86.856,86.815,86.815,180799995.0
2006-07-14 01:36:00,86.834,86.836,86.802,86.802,160500001.0
2006-07-14 01:37:00,86.809,86.809,86.785,86.797,158099997.0
2006-07-14 01:38:00,86.807,86.814,86.787,86.787,244800002.0
2006-07-14 01:39:00,86.792,86.8,86.777,86.783,77800000.0
2006-07-14 01:40:00,86.815,86.835,86.809,86.811,195100002.0
2006-07-14 01:41:00,86.828,86.842,86.821,86.842,163499996.0
2006-07-14 01:42:00,86.856,86.856,86.82,86.82,166999996.0
2006-07-14 01:43:00,86.836,86.855,86.824,86.842,83200000.0
2006-07-14 01:44:00,86.831,86.862,86.826,86.844,276999998.0
2006-07-14 01:45:00,86.834,86.855,86.818,86.838,254599999.0
2006-07-14 01:46:00,86.833,86.853,86.832,86.846,184900001.0
2006-07-14 01:47:00,86.836,86.855,86.831,86.85,204800002.0
2006-07-14 01:48:00,86.822,86.851,86.822,86.846,151100000.0
2006-07-14 01:49:00,86.834,86.861,86.832,86.861,163200001.0
2006-07-14 01:50:00,86.863,86.874,86.835,86.858,137700000.0
2006-07-14 01:51:00,86.878,86.882,86.855,86.865,138800001.0
2006-07-14 01:52:00,86.883,86.894,86.869,86.869,227100000.0
2006-07-14 01:53:00,86.874,86.888,86.854,86.865,162699999.0
2006-07-14 01:54:00,86.864,86.89,86.858,86.878,123999999.0
2006-07-14 01:55:00,86.883,86.896,86.867,86.883,160799997.0
2006-07-14 01:56:00,86.886,86.886,86.861,86.861,70300000.0
2006-07-14 01:57:00,86.87,86.884,86.838,86.851,176699996.0
2006-07-14 01:58:00,86.837,86.854,86.826,86.837,153000002.0
2006-07-14 01:59:00,86.855,86.862,86.825,86.843,463700002.0
2006-07-14 02:00:00,86.867,86.867,86.841,86.854,195599999.0
2006-07-14 02:01:00,86.872,86.872,86.837,86.84,356799999.0
2006-07-14 02:02:00,86.868,86.888,86.848,86.848,192599999.0
2006-07-14 02:03:00,86.859,86.888,86.857,86.871,233999999.0
2006-07-14 02:04:00,86.883,86.886,86.856,86.856,205499999.0
2006-07-14 02:05:00,86.849,86.87,86.831,86.853,128500000.0
2006-07-14 02:06:00,86.839,86.863,86.836,86.842,182800002.0
2006-07-14 02:07:00,86.847,86.866,86.84,86.856,269399999.0
2006-07-14 02:08:00,86.855,86.863,86.84,86.845,227100003.0
2006-07-14 02:09:00,86.87,86.87,86.846,86.857,153100000.0
2006-07-14 02:10:00,86.857,86.883,86.857,86.873,194200000.0
2006-07-14 02:11:00,86.871,86.9,86.861,86.87,198399998.0
2006-07-14 02:12:00,86.869,86.888,86.865,86.884,242899999.0
2006-07-14 02:13:00,86.884,86.884,86.86,86.86,180999998.0
2006-07-14 02:14:00,86.871,86.885,86.868,86.885,69200000.0
2006-07-14 02:15:00,86.891,86.916,86.875,86.906,256700002.0
2006-07-14 02:16:00,86.905,86.909,86.885,86.893,116200000.0
2006-07-14 02:17:00,86.903,86.906,86.876,86.876,128399999.0
2006-07-14 02:18:00,86.871,86.893,86.857,86.886,166899999.0
2006-07-14 02:19:00,86.883,86.883,86.845,86.845,350099999.0
2006-07-14 02:20:00,86.872,86.874,86.851,86.873,272100002.0
2006-07-14 02:21:00,86.868,86.88,86.852,86.875,201000005.0
2006-07-14 02:22:00,86.864,86.886,86.862,86.876,161600003.0
2006-07-14 02:23:00,86.875,86.875,86.849,86.852,172199997.0
2006-07-14 02:24:00,86.842,86.87,86.842,86.867,149100001.0
2006-07-14 02:25:00,86.861,86.872,86.842,86.852,233800000.0
2006-07-14 02:26:00,86.87,86.888,86.855,86.855,115399999.0
2006-07-14 02:27:00,86.88,86.888,86.861,86.869,264400002.0
2006-07-14 02:28:00,86.872,86.895,86.864,86.895,273399996.0
2006-07-14 02:29:00,86.883,86.883,86.856,86.86,113200001.0
2006-07-14 02:30:00,86.883,86.883,86.846,86.858,234799997.0
2006-07-14 02:31:00,86.873,86.875,86.853,86.858,236800001.0
2006-07-14 02:32:00,86.859,86.878,86.855,86.875,256300000.0
2006-07-14 02:33:00,86.872,86.872,86.846,86.848,113999999.0
2006-07-14 02:34:00,86.855,86.865,86.84,86.851,189300000.0
2006-07-14 02:35:00,86.852,86.863,86.834,86.834,199699995.0
2006-07-14 02:36:00,86.849,86.849,86.828,86.828,93200000.0
2006-07-14 02:37:00,86.846,86.851,86.821,86.825,136199999.0
2006-07-14 02:38:00,86.855,86.855,86.827,86.834,175200000.0
2006-07-14 02:39:00,86.839,86.868,86.824,86.846,276399999.0
2006-07-14 02:40:00,86.859,86.868,86.844,86.856,80400000.0
2006-07-14 02:41:00,86.856,86.87,86.837,86.868,238100003.0
2006-07-14 02:42:00,86.863,86.868,86.841,86.841,208200002.0
2006-07-14 02:43:00,86.866,86.874,86.829,86.855,243599996.0
2006-07-14 02:44:00,86.877,86.877,86.852,86.852,138800000.0
2006-07-14 02:45:00,86.871,86.871,86.838,86.841,312900004.0
2006-07-14 02:46:00,86.875,86.89,86.851,86.869,216799999.0
2006-07-14 02:47:00,86.875,86.892,86.867,86.892,232999996.0
2006-07-14 02:48:00,86.893,86.922,86.879,86.907,148300000.0
2006-07-14 02:49:00,86.903,86.923,86.893,86.903,220200002.0
2006-07-14 02:50:00,86.901,86.912,86.88,86.9,213900001.0
2006-07-14 02:51:00,86.884,86.909,86.883,86.899,153199999.0
2006-07-14 02:52:00,86.897,86.906,86.878,86.878,163999998.0
2006-07-14 02:53:00,86.881,86.898,86.851,86.874,180400001.0
2006-07-14 02:54:00,86.85,86.907,86.85,86.895,184799998.0
2006-07-14 02:55:00,86.886,86.886,86.856,86.865,172800003.0
2006-07-14 02:56:00,86.874,86.902,86.874,86.888,276700000.0
2006-07-14 02:57:00,86.896,86.93,86.893,86.911,280299998.0
2006-07-14 02:58:00,86.901,86.926,86.895,86.926,230499996.0
2006-07-14 02:59:00,86.928,86.931,86.906,86.907,140500000.0
2006-07-14 03:00:00,86.894,86.921,86.894,86.92,99000001.0
2006-07-14 03:01:00,86.913,86.931,86.901,86.907,183899999.0
2006-07-14 03:02:00,86.899,86.918,86.896,86.914,141499999.0
2006-07-14 03:03:00,86.904,86.92,86.891,86.918,201099999.0
2006-07-14 03:04:00,86.919,86.933,86.895,86.917,114799998.0
2006-07-14 03:05:00,86.916,86.933,86.909,86.919,55600000.0
2006-07-14 03:06:00,86.906,86.93,86.906,86.922,227299994.0
2006-07-14 03:07:00,86.921,86.95,86.913,86.945,193699997.0
2006-07-14 03:08:00,86.948,86.953,86.923,86.927,249899998.0
2006-07-14 03:09:00,86.909,86.937,86.908,86.923,206999998.0
2006-07-14 03:10:00,86.934,86.934,86.903,86.915,297199999.0
2006-07-14 03:11:00,86.928,86.928,86.908,86.914,105700000.0
2006-07-14 03:12:00,86.933,86.95,86.911,86.946,310600003.0
2006-07-14 03:13:00,86.949,86.957,86.931,86.944,152000001.0
2006-07-14 03:14:00,86.967,86.967,86.925,86.925,251400000.0
2006-07-14 03:15:00,86.933,86.966,86.929,86.966,206399998.0
2006-07-14 03:16:00,86.944,86.978,86.942,86.973,184400001.0
2006-07-14 03:17:00,86.975,87.03,86.972,86.999,268300004.0
2006-07-14 03:18:00,87.025,87.039,87.004,87.016,260299998.0
2006-07-14 03:19:00,87.005,87.026,86.999,87.012,111000000.0
2006-07-14 03:20:00,87.015,87.039,87.009,87.029,224200002.0
2006-07-14 03:21:00,87.059,87.099,87.059,87.08,137200000.0
2006-07-14 03:22:00,87.098,87.117,87.085,87.098,240899995.0
2006-07-14 03:23:00,87.096,87.11,87.06,87.062,217899998.0
2006-07-14 03:24:00,87.049,87.056,87.006,87.006,188099998.0
2006-07-14 03:25:00,87.031,87.041,87.007,87.013,160800001.0
2006-07-14 03:26:00,87.04,87.056,87.016,87.03,219600002.0
2006-07-14 03:27:00,87.055,87.08,87.055,87.075,176500001.0
2006-07-14 03:28:00,87.072,87.074,87.033,87.033,113999998.0
2006-07-14 03:29:00,87.045,87.05,87.007,87.007,341800004.0
2006-07-14 03:30:00,86.961,86.961,86.67,86.677,173100001.0
2006-07-14 03:31:00,86.705,86.818,86.699,86.787,231699999.0
2006-07-14 03:32:00,86.839,86.843,86.815,86.828,264199998.0
2006-07-14 03:33:00,86.822,86.822,86.764,86.768,252000002.0
2006-07-14 03:34:00,86.746,86.776,86.729,86.776,74300000.0
2006-07-14 03:35:00,86.787,86.812,86.754,86.777,115099999.0
2006-07-14 03:36:00,86.779,86.798,86.763,86.781,191899998.0
2006-07-14 03:37:00,86.795,86.812,86.786,86.81,272899999.0
2006-07-14 03:38:00,86.824,86.875,86.824,86.872,88999999.0
2006-07-14 03:39:00,86.85,86.9,86.85,86.9,166800001.0
2006-07-14 03:40:00,86.891,86.91,86.885,86.907,239400001.0
2006-07-14 03:41:00,86.877,86.897,86.852,86.862,228300001.0
2006-07-14 03:42:00,86.836,86.836,86.766,86.766,130600000.0
2006-07-14 03:43:00,86.774,86.832,86.774,86.816,239500002.0
2006-07-14 03:44:00,86.837,86.871,86.824,86.871,271299997.0
2006-07-14 03:45:00,86.866,86.866,86.826,86.826,136700000.0
2006-07-14 03:46:00,86.819,86.862,86.818,86.853,238899998.0
2006-07-14 03:47:00,86.858,86.874,86.849,86.86,280899998.0
2006-07-14 03:48:00,86.854,86.878,86.846,86.878,128900001.0
2006-07-14 03:49:00,86.878,86.893,86.858,86.88,207299998.0
2006-07-14 03:50:00,86.88,86.907,86.854,86.907,293500004.0
2006-07-14 03:51:00,86.905,86.905,86.86,86.872,124000000.0
2006-07-14 03:52:00,86.847,86.881,86.847,86.881,162199996.0
2006-07-14 03:53:00,86.87,86.894,86.846,86.868,156400000.0
2006-07-14 03:54:00,86.871,86.895,86.867,86.872,295100000.0
2006-07-14 03:55:00,86.877,86.878,86.853,86.865,117599996.0
2006-07-14 03:56:00,86.848,86.868,86.836,86.863,186400000.0
2006-07-14 03:57:00,86.858,86.863,86.837,86.846,197299998.0
2006-07-14 03:58:00,86.845,86.865,86.841,86.849,115000000.0
2006-07-14 03:59:00,86.836,86.855,86.827,86.849,233900001.0
2006-07-14 04:00:00,86.846,86.85,86.804,86.83,219900000.0
2006-07-14 04:01:00,86.857,86.869,86.84,86.852,191099999.0
2006-07-14 04:02:00,86.871,86.883,86.852,86.858,115100000.0
2006-07-14 04:03:00,86.887,86.887,86.856,86.874,139500000.0
2006-07-14 04:04:00,86.875,86.875,86.838,86.843,215299999.0
2006-07-14 04:05:00,86.845,86.845,86.814,86.817,217900000.0
2006-07-14 04:06:00,86.821,86.841,86.81,86.825,164900002.0
2006-07-14 04:07:00,86.816,86.837,86.807,86.821,271200001.0
2006-07-14 04:08:00,86.796,86.818,86.787,86.815,143900000.0
2006-07-14 04:09:00,86.835,86.855,86.824,86.837,134900002.0
2006-07-14 04:10:00,86.85,86.865,86.832,86.856,108199999.0
2006-07-14 04:11:00,86.837,86.854,86.829,86.832,193899998.0
2006-07-14 04:12:00,86.853,86.853,86.825,86.835,171500004.0
2006-07-14 04:13:00,86.838,86.858,86.824,86.854,163699999.0
2006-07-14 04:14:00,86.841,86.855,86.834,86.853,216100002.0
2006-07-14 04:15:00,86.836,86.864,86.836,86.855,196300001.0
2006-07-14 04:16:00,86.856,86.856,86.824,86.824,254899999.0
2006-07-14 04:17:00,86.84,86.851,86.82,86.834,179800002.0
2006-07-14 04:18:00,86.86,86.86,86.817,86.821,188699996.0
2006-07-14 04:19:00,86.845,86.868,86.833,86.835,313699999.0
2006-07-14 04:20:00,86.843,86.85,86.826,86.838,98400000.0
2006-07-14 04:21:00,86.847,86.858,86.837,86.85,155400002.0
2006-07-14 04:22:00,86.831,86.857,86.831,86.857,90099999.0
2006-07-14 04:23:00,86.844,86.862,86.839,86.839,123500001.0
2006-07-14 04:24:00,86.827,86.853,86.827,86.847,177200003.0
2006-07-14 04:25:00,86.83,86.837,86.814,86.837,172099999.0
2006-07-14 04:26:00,86.827,86.854,86.827,86.853,175400000.0
2006-07-14 04:27:00,86.858,86.876,86.848,86.872,181400000.0
2006-07-14 04:28:00,86.874,86.874,86.858,86.861,140200000.0
2006-07-14 04:29:00,86.853,86.863,86.834,86.834,139699999.0
2006-07-14 04:30:00,86.854,86.86,86.832,86.842,228799999.0
2006-07-14 04:31:00,86.872,86.872,86.841,86.853,216299998.0
2006-07-14 04:32:00,86.875,86.885,86.862,86.874,173000001.0
2006-07-14 04:33:00,86.859,86.881,86.838,86.872,301399995.0
2006-07-14 04:34:00,86.859,86.881,86.842,86.863,163499996.0
2006-07-14 04:35:00,86.851,86.893,86.851,86.893,81299999.0
2006-07-14 04:36:00,86.905,86.908,86.885,86.891,90199999.0
2006-07-14 04:37:00,86.905,86.912,86.882,86.896,151700002.0
2006-07-14 04:38:00,86.93,86.93,86.904,86.906,175200000.0
2006-07-14 04:39:00,86.913,86.935,86.902,86.908,183599999.0
2006-07-14 04:40:00,86.893,86.911,86.881,86.894,191100000.0
2006-07-14 04:41:00,86.875,86.892,86.862,86.885,188300003.0
2006-07-14 04:42:00,86.877,86.895,86.86,86.885,197499998.0
2006-07-14 04:43:00,86.868,86.912,86.868,86.912,158500001.0
2006-07-14 04:44:00,86.928,86.928,86.899,86.91,210100000.0
2006-07-14 04:45:00,86.919,86.963,86.91,86.948,242200000.0
2006-07-14 04:46:00,86.932,86.957,86.898,86.915,101099999.0
2006-07-14 04:47:00,86.89,86.912,86.883,86.908,211399998.0
2006-07-14 04:48:00,86.905,86.911,86.879,86.891,176700000.0
2006-07-14 04:49:00,86.879,86.91,86.879,86.91,179100000.0
2006-07-14 04:50:00,86.9,86.904,86.881,86.899,74900000.0
2006-07-14 04:51:00,86.905,86.906,86.873,86.873,262000000.0
2006-07-14 04:52:00,86.901,86.901,86.872,86.873,180500001.0
2006-07-14 04:53:00,86.888,86.901,86.874,86.875,234500000.0
2006-07-14 04:54:00,86.867,86.886,86.849,86.885,253399998.0
2006-07-14 04:55:00,86.857,86.88,86.846,86.864,136200002.0
2006-07-14 04:56:00,86.865,86.869,86.847,86.853,209999999.0
2006-07-14 04:57:00,86.857,86.863,86.832,86.845,217900002.0
2006-07-14 04:58:00,86.854,86.867,86.839,86.858,170899999.0
2006-07-14 04:59:00,86.839,86.859,86.834,86.85,88899999.0
2006-07-14 05:00:00,86.854,86.854,86.82,86.83,269300000.0
2006-07-14 05:01:00,86.831,86.833,86.803,86.803,180700001.0
2006-07-14 05:02:00,86.832,86.833,86.811,86.811,248200000.0
2006-07-14 05:03:00,86.822,86.837,86.803,86.824,218199999.0
2006-07-14 05:04:00,86.817,86.834,86.811,86.834,186600003.0
2006-07-14 05:05:00,86.808,86.835,86.786,86.835,125399999.0
2006-07-14 05:06:00,86.841,86.853,86.821,86.824,201599999.0
2006-07-14 05:07:00,86.842,86.857,86.822,86.842,158800001.0
2006-07-14 05:08:00,86.835,86.86,86.833,86.846,124500000.0
2006-07-14 05:09:00,86.83,86.849,86.829,86.848,265800001.0
2006-07-14 05:10:00,86.822,86.846,86.821,86.844,153899998.0
2006-07-14 05:11:00,86.846,86.86,86.814,86.814,289899999.0
2006-07-14 05:12:00,86.86,86.864,86.837,86.847,144100001.0
2006-07-14 05:13:00,86.87,86.88,86.855,86.867,141400001.0
2006-07-14 05:14:00,86.857,86.874,86.847,86.866,301900000.0
2006-07-14 05:15:00,86.857,86.87,86.84,86.865,273200004.0
2006-07-14 05:16:00,86.837,86.875,86.837,86.875,203199998.0
2006-07-14 05:17:00,86.87,86.886,86.855,86.885,226100002.0
2006-07-14 05:18:00,86.871,86.877,86.853,86.853,255100002.0
2006-07-14 05:19:00,86.875,86.898,86.86,86.864,289500003.0
2006-07-14 05:20:00,86.876,86.903,86.864,86.882,232300001.0
2006-07-14 05:21:00,86.862,86.901,86.862,86.889,266900002.0
2006-07-14 05:22:00,86.887,86.887,86.847,86.847,256600000.0
2006-07-14 05:23:00,86.855,86.857,86.821,86.821,189000000.0
2006-07-14 05:24:00,86.833,86.843,86.816,86.826,266100003.0
2006-07-14 05:25:00,86.827,86.857,86.827,86.857,203600000.0
2006-07-14 05:26:00,86.831,86.849,86.824,86.845,193399998.0
2006-07-14 05:27:00,86.85,86.872,86.839,86.845,218100001.0
2006-07-14 05:28:00,86.872,86.875,86.84,86.856,203000000.0
2006-07-14 05:29:00,86.861,86.873,86.838,86.85,317099998.0
2006-07-14 05:30:00,86.87,86.871,86.845,86.845,203000001.0
2006-07-14 05:31:00,86.87,86.887,86.85,86.873,148100002.0
2006-07-14 05:32:00,86.878,86.883,86.852,86.852,220899999.0
2006-07-14 05:33:00,86.863,86.881,86.857,86.861,126700001.0
2006-07-14 05:34:00,86.864,86.884,86.863,86.883,169200002.0
2006-07-14 05:35:00,86.855,86.872,86.843,86.867,177200002.0
2006-07-14 05:36:00,86.846,86.871,86.826,86.846,105599999.0
2006-07-14 05:37:00,86.822,86.857,86.822,86.855,237200001.0
2006-07-14 05:38:00,86.858,86.858,86.832,86.841,298600000.0
2006-07-14 05:39:00,86.843,86.843,86.822,86.826,141700001.0
2006-07-14 05:40:00,86.822,86.846,86.818,86.829,104700001.0
2006-07-14 05:41:00,86.835,86.851,86.823,86.835,245099998.0
2006-07-14 05:42:00,86.862,86.877,86.85,86.85,118400000.0
2006-07-14 05:43:00,86.871,86.883,86.854,86.867,155300000.0
2006-07-14 05:44:00,86.887,86.891,86.865,86.87,200500000.0
2006-07-14 05:45:00,86.885,86.905,86.874,86.89,173200000.0
2006-07-14 05:46:00,86.93,87.031,86.93,87.011,172500002.0
2006-07-14 05:47:00,86.995,86.995,86.946,86.946,170100000.0
2006-07-14 05:48:00,86.941,86.943,86.92,86.943,156100000.0
2006-07-14 05:49:00,86.926,86.951,86.911,86.929,246600002.0
2006-07-14 05:50:00,86.944,86.948,86.91,86.91,152599999.0
2006-07-14 05:51:00,86.932,86.959,86.932,86.947,117400000.0
2006-07-14 05:52:00,86.94,86.967,86.93,86.947,191799996.0
2006-07-14 05:53:00,86.96,86.96,86.904,86.904,214999999.0
2006-07-14 05:54:00,86.885,86.92,86.878,86.89,142099999.0
2006-07-14 05:55:00,86.884,86.898,86.868,86.868,152099998.0
2006-07-14 05:56:00,86.897,86.912,86.89,86.89,153800001.0
2006-07-14 05:57:00,86.917,86.925,86.898,86.916,156599999.0
2006-07-14 05:58:00,86.917,86.923,86.889,86.891,142700001.0
2006-07-14 05:59:00,86.914,86.924,86.9,86.902,175100000.0
2006-07-14 06:00:00,86.923,86.947,86.906,86.91,196300001.0
2006-07-14 06:01:00,86.927,86.945,86.911,86.922,209000000.0
2006-07-14 06:02:00,86.914,86.928,86.896,86.903,292899999.0
2006-07-14 06:03:00,86.89,86.928,86.89,86.928,322600001.0
2006-07-14 06:04:00,86.915,86.954,86.915,86.954,237500000.0
2006-07-14 06:05:00,86.946,86.961,86.922,86.932,186100000.0
2006-07-14 06:06:00,86.915,86.936,86.906,86.916,184500003.0
2006-07-14 06:07:00,86.913,86.913,86.869,86.869,78500000.0
2006-07-14 06:08:00,86.87,86.883,86.851,86.868,175499997.0
2006-07-14 06:09:00,86.862,86.867,86.806,86.817,144400002.0
2006-07-14 06:10:00,86.818,86.828,86.797,86.809,143999999.0
2006-07-14 06:11:00,86.842,86.847,86.828,86.831,106999999.0
2006-07-14 06:12:00,86.839,86.839,86.806,86.819,196400000.0
2006-07-14 06:13:00,86.826,86.83,86.789,86.789,127000002.0
2006-07-14 06:14:00,86.788,86.807,86.757,86.757,252699998.0
2006-07-14 06:15:00,86.758,86.796,86.753,86.796,250699996.0
2006-07-14 06:16:00,86.805,86.828,86.791,86.805,247299999.0
2006-07-14 06:17:00,86.817,86.817,86.787,86.797,98600001.0
2006-07-14 06:18:00,86.793,86.809,86.766,86.783,278199996.0
2006-07-14 06:19:00,86.785,86.8,86.771,86.775,167800000.0
2006-07-14 06:20:00,86.809,86.809,86.782,86.786,223999997.0
2006-07-14 06:21:00,86.817,86.839,86.802,86.824,113000000.0
2006-07-14 06:22:00,86.825,86.851,86.815,86.835,242000000.0
2006-07-14 06:23:00,86.83,86.856,86.83,86.847,179199998.0
2006-07-14 06:24:00,86.837,86.839,86.804,86.804,171600001.0
2006-07-14 06:25:00,86.824,86.832,86.796,86.811,306400002.0
2006-07-14 06:26:00,86.81,86.81,86.788,86.79,126999999.0
2006-07-14 06:27:00,86.804,86.823,86.784,86.805,152400002.0
2006-07-14 06:28:00,86.807,86.82,86.75,86.759,221500000.0
2006-07-14 06:29:00,86.725,86.77,86.703,86.77,174000001.0
2006-07-14 06:30:00,86.791,86.805,86.773,86.788,197799998.0
2006-07-14 06:31:00,86.8,86.8,86.774,86.779,160399998.0
2006-07-14 06:32:00,86.787,86.828,86.787,86.827,180300000.0
2006-07-14 06:33:00,86.818,86.851,86.81,86.844,259199999.0
2006-07-14 06:34:00,86.836,86.86,86.82,86.836,141699998.0
2006-07-14 06:35:00,86.84,86.84,86.812,86.826,182399998.0
2006-07-14 06:36:00,86.809,86.827,86.801,86.815,106899997.0
2006-07-14 06:37:00,86.759,86.817,86.746,86.817,79900000.0
2006-07-14 06:38:00,86.855,86.867,86.765,86.777,213800001.0
2006-07-14 06:39:00,86.748,86.806,86.747,86.797,161200003.0
2006-07-14 06:40:00,86.772,86.917,86.741,86.888,273200003.0
2006-07-14 06:41:00,86.915,86.976,86.91,86.927,234100000.0
2006-07-14 06:42:00,86.891,86.92,86.891,86.918,238799998.0
2006-07-14 06:43:00,86.92,86.92,86.899,86.9,273999996.0
2006-07-14 06:44:00,86.912,86.92,86.892,86.9,179000000.0
2006-07-14 06:45:00,86.906,86.92,86.898,86.913,93300000.0
2006-07-14 06:46:00,86.908,86.92,86.9,86.915,114600000.0
2006-07-14 06:47:00,86.894,86.92,86.894,86.915,122700001.0
2006-07-14 06:48:00,86.893,86.925,86.893,86.913,152900000.0
2006-07-14 06:49:00,86.895,86.92,86.892,86.915,191700004.0
2006-07-14 06:50:00,86.91,86.92,86.895,86.9,69500000.0
2006-07-14 06:51:00,86.908,86.92,86.895,86.915,193299998.0
2006-07-14 06:52:00,86.912,86.925,86.899,86.915,244700000.0
2006-07-14 06:53:00,86.915,86.918,86.893,86.899,219100001.0
2006-07-14 06:54:00,86.92,86.92,86.9,86.908,239699999.0
2006-07-14 06:55:00,86.9,86.92,86.9,86.918,128700003.0
2006-07-14 06:56:00,86.918,86.92,86.896,86.908,232600000.0
2006-07-14 06:57:00,86.917,86.92,86.894,86.902,143600002.0
2006-07-14 06:58:00,86.9,86.92,86.89,86.898,167899996.0
2006-07-14 06:59:00,86.92,86.92,86.891,86.904,130899998.0
2006-07-14 07:00:00,86.9,86.92,86.898,86.92,141899999.0
2006-07-14 07:01:00,86.895,86.915,86.895,86.913,178499999.0
2006-07-14 07:02:00,86.9,86.92,86.894,86.92,189899999.0
2006-07-14 07:03:00,86.898,86.915,86.889,86.912,123200000.0
2006-07-14 07:04:00,86.907,86.92,86.895,86.913,145900000.0
2006-07-14 07:05:00,86.896,86.92,86.895,86.915,235300002.0
2006-07-14 07:06:00,86.915,86.92,86.9,86.907,160099998.0
2006-07-14 07:07:00,86.89,86.945,86.865,86.941,125299999.0
2006-07-14 07:08:00,86.952,86.976,86.921,86.948,186500000.0
2006-07-14 07:09:00,86.975,86.988,86.921,86.941,176200001.0
2006-07-14 07:10:00,86.935,86.946,86.913,86.921,174900002.0
2006-07-14 07:11:00,86.972,86.984,86.941,86.952,191500003.0
2006-07-14 07:12:00,86.972,86.979,86.942,86.953,133499997.0
2006-07-14 07:13:00,86.975,86.982,86.944,86.951,187899998.0
2006-07-14 07:14:00,86.962,86.988,86.941,86.953,160399999.0
2006-07-14 07:15:00,86.947,86.964,86.924,86.934,162299999.0
2006-07-14 07:16:00,86.944,86.967,86.914,86.942,224700001.0
2006-07-14 07:17:00,86.949,86.977,86.949,86.974,176399999.0
2006-07-14 07:18:00,86.951,86.968,86.921,86.935,143399999.0
2006-07-14 07:19:00,86.927,86.947,86.911,86.947,200100003.0
2006-07-14 07:20:00,86.94,86.94,86.914,86.919,152000000.0
2006-07-14 07:21:00,86.921,86.921,86.878,86.878,199899995.0
2006-07-14 07:22:00,86.88,86.902,86.869,86.896,136200000.0
2006-07-14 07:23:00,86.889,86.899,86.855,86.855,308599995.0
2006-07-14 07:24:00,86.886,86.909,86.855,86.894,144200000.0
2006-07-14 07:25:00,86.907,86.952,86.907,86.942,271299992.0
2006-07-14 07:26:00,86.94,86.948,86.912,86.928,250600000.0
2006-07-14 07:27:00,86.949,86.949,86.905,86.911,222000005.0
2006-07-14 07:28:00,86.923,86.923,86.888,86.888,188699999.0
2006-07-14 07:29:00,86.926,86.931,86.908,86.914,190400000.0
2006-07-14 07:30:00,86.931,86.933,86.906,86.906,125200001.0
2006-07-14 07:31:00,86.893,86.92,86.893,86.907,138699997.0
2006-07-14 07:32:00,86.888,86.914,86.888,86.908,198099997.0
2006-07-14 07:33:00,86.897,86.925,86.889,86.913,187900001.0
2006-07-14 07:34:00,86.904,86.917,86.887,86.905,138500001.0
2006-07-14 07:35:00,86.902,86.907,86.876,86.887,177100000.0
2006-07-14 07:36:00,86.909,86.909,86.868,86.873,197800001.0
2006-07-14 07:37:00,86.872,86.893,86.869,86.891,181699997.0
2006-07-14 07:38:00,86.859,86.89,86.859,86.89,111499998.0
2006-07-14 07:39:00,86.915,86.936,86.894,86.915,261799996.0
2006-07-14 07:40:00,86.925,86.933,86.905,86.925,246699999.0
2006-07-14 07:41:00,86.927,86.94,86.923,86.937,136700001.0
2006-07-14 07:42:00,86.931,86.931,86.911,86.911,195200000.0
2006-07-14 07:43:00,86.914,86.928,86.895,86.916,186500000.0
2006-07-14 07:44:00,86.907,86.92,86.885,86.904,172699998.0
2006-07-14 07:45:00,86.873,86.908,86.873,86.908,126300002.0
2006-07-14 07:46:00,86.898,86.943,86.869,86.926,184499999.0
2006-07-14 07:47:00,86.946,86.948,86.917,86.93,140799997.0
2006-07-14 07:48:00,86.943,86.992,86.941,86.992,241500000.0
2006-07-14 07:49:00,87.0,87.0,86.971,86.975,247999997.0
2006-07-14 07:50:00,86.988,86.988,86.895,86.895,169299999.0
2006-07-14 07:51:00,86.937,86.97,86.937,86.97,108800000.0
2006-07-14 07:52:00,86.961,86.989,86.948,86.989,173099999.0
2006-07-14 07:53:00,86.987,86.988,86.954,86.972,162800002.0
2006-07-14 07:54:00,86.951,86.975,86.951,86.958,150099997.0
2006-07-14 07:55:00,86.955,86.972,86.947,86.97,248200000.0
2006-07-14 07:56:00,86.959,86.976,86.938,86.965,139500002.0
2006-07-14 07:57:00,86.964,86.964,86.94,86.945,170399997.0
2006-07-14 07:58:00,86.921,86.952,86.913,86.935,170499999.0
2006-07-14 07:59:00,86.905,86.927,86.903,86.91,182000000.0
2006-07-14 08:00:00,86.903,86.915,86.889,86.898,233199998.0
2006-07-14 08:01:00,86.918,86.922,86.895,86.901,142900002.0
2006-07-14 08:02:00,86.911,86.972,86.91,86.956,163600000.0
2006-07-14 08:03:00,86.944,86.959,86.935,86.951,223500000.0
2006-07-14 08:04:00,86.925,86.949,86.924,86.938,146800000.0
2006-07-14 08:05:00,86.931,86.931,86.894,86.899,297800000.0
2006-07-14 08:06:00,86.896,86.918,86.88,86.89,187599997.0
2006-07-14 08:07:00,86.879,86.898,86.841,86.855,296800001.0
2006-07-14 08:08:00,86.859,86.871,86.845,86.851,79400001.0
2006-07-14 08:09:00,86.843,86.864,86.828,86.836,229899998.0
2006-07-14 08:10:00,86.837,86.881,86.824,86.86,130000000.0
2006-07-14 08:11:00,86.872,86.89,86.855,86.872,208800002.0
2006-07-14 08:12:00,86.88,86.899,86.873,86.899,188800000.0
2006-07-14 08:13:00,86.896,86.924,86.878,86.902,216100001.0
2006-07-14 08:14:00,86.904,86.921,86.885,86.885,120800002.0
2006-07-14 08:15:00,86.88,86.925,86.875,86.925,242600002.0
2006-07-14 08:16:00,86.905,86.96,86.905,86.952,205199997.0
2006-07-14 08:17:00,86.946,86.968,86.944,86.959,149700000.0
2006-07-14 08:18:00,86.945,86.957,86.916,86.937,187599995.0
2006-07-14 08:19:00,86.927,86.946,86.891,86.898,125300001.0
2006-07-14 08:20:00,86.891,86.917,86.872,86.9,124499999.0
2006-07-14 08:21:00,86.91,86.935,86.896,86.915,289200004.0
2006-07-14 08:22:00,86.895,86.94,86.895,86.94,80599999.0
2006-07-14 08:23:00,86.931,86.931,86.909,86.919,176299998.0
2006-07-14 08:24:00,86.937,86.937,86.822,86.825,110000001.0
2006-07-14 08:25:00,86.822,86.901,86.805,86.886,279600005.0
2006-07-14 08:26:00,86.888,86.888,86.856,86.858,126899998.0
2006-07-14 08:27:00,86.882,86.893,86.839,86.839,149099997.0
2006-07-14 08:28:00,86.857,86.857,86.82,86.835,221799999.0
2006-07-14 08:29:00,86.827,86.841,86.806,86.83,183100003.0
2006-07-14 08:30:00,86.808,86.831,86.798,86.81,287999997.0
2006-07-14 08:31:00,86.826,86.847,86.811,86.811,187800000.0
2006-07-14 08:32:00,86.811,86.834,86.785,86.8,151000001.0
2006-07-14 08:33:00,86.802,86.807,86.783,86.795,249800002.0
2006-07-14 08:34:00,86.788,86.819,86.778,86.803,215800000.0
2006-07-14 08:35:00,86.807,86.807,86.777,86.789,144400002.0
2006-07-14 08:36:00,86.829,86.871,86.829,86.848,121899999.0
2006-07-14 08:37:00,86.87,86.88,86.834,86.848,90200001.0
2006-07-14 08:38:00,86.842,86.842,86.805,86.816,234199998.0
2006-07-14 08:39:00,86.804,86.831,86.8,86.831,77100000.0
2006-07-14 08:40:00,86.827,86.851,86.826,86.846,157299999.0
2006-07-14 08:41:00,86.85,86.859,86.82,86.82,173300001.0
2006-07-14 08:42:00,86.85,86.85,86.826,86.829,125099999.0
2006-07-14 08:43:00,86.836,86.864,86.836,86.864,232800001.0
2006-07-14 08:44:00,86.848,86.868,86.84,86.857,141200001.0
2006-07-14 08:45:00,86.839,86.871,86.839,86.871,171099999.0
2006-07-14 08:46:00,86.857,86.893,86.857,86.893,138600002.0
2006-07-14 08:47:00,86.879,86.92,86.879,86.92,129099998.0
2006-07-14 08:48:00,86.918,86.932,86.908,86.921,173900001.0
2006-07-14 08:49:00,86.915,86.915,86.873,86.895,210699997.0
2006-07-14 08:50:00,86.912,86.917,86.882,86.897,134399999.0
2006-07-14 08:51:00,86.925,86.935,86.896,86.896,239899998.0
2006-07-14 08:52:00,86.915,86.915,86.886,86.888,118400000.0
2006-07-14 08:53:00,86.908,86.914,86.887,86.901,206199998.0
2006-07-14 08:54:00,86.91,86.921,86.88,86.912,274000002.0
2006-07-14 08:55:00,86.902,86.919,86.88,86.887,104599999.0
2006-07-14 08:56:00,86.877,86.903,86.877,86.902,166899999.0
2006-07-14 08:57:00,86.891,86.911,86.888,86.905,200200001.0
2006-07-14 08:58:00,86.894,86.895,86.873,86.873,194900003.0
2006-07-14 08:59:00,86.909,86.94,86.895,86.922,192400003.0
2006-07-14 09:00:00,86.938,86.947,86.917,86.926,241100000.0
2006-07-14 09:01:00,86.945,86.945,86.918,86.918,162900002.0
2006-07-14 09:02:00,86.933,86.933,86.878,86.878,154999998.0
2006-07-14 09:03:00,86.854,86.882,86.846,86.882,213999998.0
2006-07-14 09:04:00,86.859,86.876,86.837,86.856,260600001.0
2006-07-14 09:05:00,86.853,86.885,86.848,86.862,217599999.0
2006-07-14 09:06:00,86.86,86.86,86.833,86.844,222800000.0
2006-07-14 09:07:00,86.857,86.866,86.829,86.849,174300001.0
2006-07-14 09:08:00,86.863,86.872,86.831,86.841,236800002.0
2006-07-14 09:09:00,86.854,86.868,86.84,86.868,186699999.0
2006-07-14 09:10:00,86.867,86.873,86.843,86.855,79200000.0
2006-07-14 09:11:00,86.877,86.877,86.847,86.848,157300001.0
2006-07-14 09:12:00,86.871,86.881,86.855,86.855,156499998.0
2006-07-14 09:13:00,86.855,86.875,86.84,86.857,204399999.0
2006-07-14 09:14:00,86.855,86.879,86.833,86.842,151300000.0
2006-07-14 09:15:00,86.832,86.832,86.797,86.804,197499999.0
2006-07-14 09:16:00,86.822,86.84,86.811,86.818,125900001.0
2006-07-14 09:17:00,86.836,86.855,86.815,86.842,232100000.0
2006-07-14 09:18:00,86.829,86.848,86.817,86.84,211300001.0
2006-07-14 09:19:00,86.846,86.853,86.801,86.801,239299998.0
2006-07-14 09:20:00,86.809,86.834,86.802,86.812,189700001.0
2006-07-14 09:21:00,86.812,86.823,86.8,86.811,152200002.0
2006-07-14 09:22:00,86.849,86.871,86.843,86.863,185800000.0
2006-07-14 09:23:00,86.863,86.894,86.855,86.889,186299997.0
2006-07-14 09:24:00,86.872,86.899,86.859,86.899,121500000.0
2006-07-14 09:25:00,86.897,86.901,86.876,86.881,186200000.0
2006-07-14 09:26:00,86.873,86.893,86.864,86.878,298999997.0
2006-07-14 09:27:00,86.866,86.89,86.861,86.882,148199998.0
2006-07-14 09:28:00,86.864,86.897,86.86,86.897,132300001.0
2006-07-14 09:29:00,86.891,86.902,86.874,86.88,143200000.0
2006-07-14 09:30:00,86.879,86.901,86.874,86.892,135899998.0
2006-07-14 09:31:00,86.887,86.897,86.868,86.879,171500000.0
2006-07-14 09:32:00,86.873,86.893,86.867,86.885,207599999.0
2006-07-14 09:33:00,86.873,86.893,86.857,86.875,244099998.0
2006-07-14 09:34:00,86.866,86.899,86.866,86.894,197599999.0
2006-07-14 09:35:00,86.896,86.899,86.876,86.876,93000001.0
2006-07-14 09:36:00,86.869,86.896,86.869,86.894,180899999.0
2006-07-14 09:37:00,86.882,86.901,86.874,86.896,163400003.0
2006-07-14 09:38:00,86.869,86.908,86.866,86.908,119000001.0
2006-07-14 09:39:00,86.893,86.91,86.871,86.89,137300003.0
2006-07-14 09:40:00,86.876,86.883,86.855,86.858,141699997.0
2006-07-14 09:41:00,86.856,86.874,86.844,86.867,223900000.0
2006-07-14 09:42:00,86.848,86.87,86.846,86.861,178500001.0
2006-07-14 09:43:00,86.861,86.882,86.849,86.865,257600000.0
2006-07-14 09:44:00,86.858,86.886,86.842,86.868,198299997.0
2006-07-14 09:45:00,86.842,86.867,86.842,86.867,154599998.0
2006-07-14 09:46:00,86.844,86.865,86.836,86.857,276100002.0
2006-07-14 09:47:00,86.852,86.861,86.813,86.813,163500000.0
2006-07-14 09:48:00,86.848,86.877,86.826,86.855,258000000.0
2006-07-14 09:49:00,86.866,86.866,86.816,86.831,236100001.0
2006-07-14 09:50:00,86.834,86.851,86.826,86.835,202900001.0
2006-07-14 09:51:00,86.817,86.834,86.791,86.791,160600000.0
2006-07-14 09:52:00,86.797,86.805,86.771,86.771,96900001.0
2006-07-14 09:53:00,86.745,86.769,86.732,86.755,221699999.0
2006-07-14 09:54:00,86.739,86.762,86.738,86.745,150300002.0
2006-07-14 09:55:00,86.712,86.733,86.707,86.731,202800003.0
2006-07-14 09:56:00,86.724,86.742,86.702,86.724,239600002.0
2006-07-14 09:57:00,86.732,86.744,86.709,86.716,205299997.0
2006-07-14 09:58:00,86.734,86.77,86.709,86.754,221100002.0
2006-07-14 09:59:00,86.77,86.808,86.758,86.788,225800001.0
2006-07-14 10:00:00,86.784,86.817,86.781,86.795,158699998.0
2006-07-14 10:01:00,86.799,86.82,86.786,86.8,137099999.0
2006-07-14 10:02:00,86.787,86.814,86.786,86.806,109399999.0
2006-07-14 10:03:00,86.817,86.832,86.805,86.809,247600000.0
2006-07-14 10:04:00,86.806,86.828,86.805,86.828,176699999.0
2006-07-14 10:05:00,86.827,86.827,86.804,86.808,147299999.0
2006-07-14 10:06:00,86.804,86.812,86.781,86.788,251800002.0
2006-07-14 10:07:00,86.808,86.89,86.797,86.861,244800001.0
2006-07-14 10:08:00,86.897,86.915,86.877,86.884,286599997.0
2006-07-14 10:09:00,86.908,86.934,86.897,86.915,189600001.0
2006-07-14 10:10:00,86.916,86.917,86.892,86.892,133400000.0
2006-07-14 10:11:00,86.914,86.928,86.9,86.915,93300000.0
2006-07-14 10:12:00,86.915,86.936,86.913,86.933,148800003.0
2006-07-14 10:13:00,86.924,86.941,86.907,86.912,74200001.0
2006-07-14 10:14:00,86.918,86.949,86.918,86.928,197800003.0
2006-07-14 10:15:00,86.908,86.958,86.908,86.958,181400004.0
2006-07-14 10:16:00,86.92,86.946,86.911,86.924,117300002.0
2006-07-14 10:17:00,86.921,86.935,86.899,86.914,229400001.0
2006-07-14 10:18:00,86.928,86.952,86.926,86.952,259199997.0
2006-07-14 10:19:00,86.938,86.969,86.938,86.953,259499996.0
2006-07-14 10:20:00,86.947,86.968,86.946,86.946,100700000.0
2006-07-14 10:21:00,86.951,86.966,86.933,86.952,148900001.0
2006-07-14 10:22:00,86.943,86.972,86.938,86.971,280700003.0
2006-07-14 10:23:00,86.958,86.974,86.925,86.944,145899997.0
2006-07-14 10:24:00,86.95,86.959,86.926,86.926,203799999.0
2006-07-14 10:25:00,86.939,86.965,86.929,86.965,171600002.0
2006-07-14 10:26:00,86.948,86.97,86.94,86.958,144199999.0
2006-07-14 10:27:00,86.958,86.977,86.954,86.976,263399999.0
2006-07-14 10:28:00,86.975,86.977,86.948,86.963,73099999.0
2006-07-14 10:29:00,86.952,86.975,86.932,86.956,295599999.0
2006-07-14 10:30:00,86.938,86.955,86.933,86.952,108900000.0
2006-07-14 10:31:00,86.952,86.963,86.933,86.95,275099996.0
2006-07-14 10:32:00,86.955,86.96,86.93,86.939,198800000.0
2006-07-14 10:33:00,86.927,86.954,86.922,86.932,138700001.0
2006-07-14 10:34:00,86.933,86.946,86.911,86.931,176100001.0
2006-07-14 10:35:00,86.926,86.947,86.915,86.938,247899997.0
2006-07-14 10:36:00,86.937,86.937,86.917,86.917,189000002.0
2006-07-14 10:37:00,86.904,86.928,86.888,86.89,226599999.0
2006-07-14 10:38:00,86.91,86.928,86.899,86.902,267600002.0
2006-07-14 10:39:00,86.918,86.925,86.892,86.902,338899997.0
2006-07-14 10:40:00,86.921,86.921,86.885,86.885,201499999.0
2006-07-14 10:41:00,86.895,86.915,86.884,86.884,240900001.0
2006-07-14 10:42:00,86.901,86.939,86.901,86.923,192399999.0
2006-07-14 10:43:00,86.919,86.922,86.894,86.894,148199999.0
2006-07-14 10:44:00,86.884,86.907,86.877,86.907,329299998.0
2006-07-14 10:45:00,86.903,86.912,86.879,86.89,206100001.0
2006-07-14 10:46:00,86.911,86.961,86.901,86.943,127399998.0
2006-07-14 10:47:00,86.96,86.96,86.926,86.926,214500000.0
2006-07-14 10:48:00,86.952,86.969,86.932,86.949,267099996.0
2006-07-14 10:49:00,86.975,86.991,86.966,86.978,207400001.0
2006-07-14 10:50:00,86.997,87.007,86.972,86.982,144600001.0
2006-07-14 10:51:00,87.0,87.028,86.997,87.019,139100001.0
2006-07-14 10:52:00,87.015,87.051,87.011,87.023,198600000.0
2006-07-14 10:53:00,87.035,87.048,87.021,87.021,209700002.0
2006-07-14 10:54:00,87.047,87.055,87.032,87.032,54800000.0
2006-07-14 10:55:00,87.048,87.065,87.037,87.063,196200001.0
2006-07-14 10:56:00,87.066,87.069,87.04,87.057,168700001.0
2006-07-14 10:57:00,87.074,87.089,87.061,87.061,174199999.0
2006-07-14 10:58:00,87.066,87.097,87.066,87.093,230099996.0
2006-07-14 10:59:00,87.056,87.079,87.051,87.061,133400000.0
2006-07-14 11:00:00,87.06,87.064,87.015,87.015,278600000.0
2006-07-14 11:01:00,87.019,87.032,87.004,87.018,200500000.0
2006-07-14 11:02:00,86.998,87.03,86.998,87.029,155400001.0
2006-07-14 11:03:00,87.002,87.044,87.002,87.024,306699999.0
2006-07-14 11:04:00,87.022,87.045,87.012,87.029,171300000.0
2006-07-14 11:05:00,87.038,87.054,87.024,87.032,265500000.0
2006-07-14 11:06:00,87.025,87.042,87.011,87.017,121899998.0
2006-07-14 11:07:00,87.022,87.035,86.998,87.009,269599999.0
2006-07-14 11:08:00,87.023,87.03,86.997,87.011,56000000.0
2006-07-14 11:09:00,87.037,87.037,87.01,87.017,184800002.0
2006-07-14 11:10:00,87.037,87.047,87.023,87.023,260199998.0
2006-07-14 11:11:00,87.034,87.048,87.013,87.029,99900000.0
2006-07-14 11:12:00,87.037,87.053,87.036,87.05,188000000.0
2006-07-14 11:13:00,87.034,87.052,87.019,87.052,198199998.0
2006-07-14 11:14:00,87.033,87.052,87.025,87.025,181300000.0
2006-07-14 11:15:00,87.033,87.053,87.03,87.035,202400000.0
2006-07-14 11:16:00,87.051,87.071,87.042,87.055,332199996.0
2006-07-14 11:17:00,87.059,87.059,87.035,87.042,159800002.0
2006-07-14 11:18:00,87.023,87.053,87.016,87.048,181800000.0
2006-07-14 11:19:00,87.037,87.057,87.028,87.049,205999998.0
2006-07-14 11:20:00,87.03,87.056,87.017,87.056,189000000.0
2006-07-14 11:21:00,87.045,87.057,87.034,87.044,261300002.0
2006-07-14 11:22:00,87.034,87.043,87.014,87.014,127300000.0
2006-07-14 11:23:00,87.028,87.032,87.011,87.031,217800001.0
2006-07-14 11:24:00,87.02,87.038,87.017,87.02,143800000.0
2006-07-14 11:25:00,87.016,87.035,87.011,87.03,266399997.0
2006-07-14 11:26:00,87.03,87.035,87.011,87.02,179000001.0
2006-07-14 11:27:00,87.037,87.047,87.022,87.047,133599998.0
2006-07-14 11:28:00,87.038,87.039,87.0,87.0,240900000.0
2006-07-14 11:29:00,87.023,87.023,86.994,87.006,180100001.0
2006-07-14 11:30:00,87.018,87.018,86.976,86.994,196900001.0
2006-07-14 11:31:00,87.017,87.017,86.99,86.998,223199996.0
2006-07-14 11:32:00,86.983,87.022,86.983,87.008,271099994.0
2006-07-14 11:33:00,87.007,87.018,86.985,87.001,169000000.0
2006-07-14 11:34:00,87.013,87.015,86.994,87.0,168400000.0
2006-07-14 11:35:00,87.017,87.017,86.981,86.981,186799998.0
2006-07-14 11:36:00,87.005,87.005,86.977,86.992,159200001.0
2006-07-14 11:37:00,87.006,87.008,86.987,86.996,247100004.0
2006-07-14 11:38:00,86.986,87.024,86.986,87.024,160800000.0
2006-07-14 11:39:00,87.03,87.045,87.019,87.031,134400001.0
2006-07-14 11:40:00,87.016,87.037,86.991,87.017,188899999.0
2006-07-14 11:41:00,87.047,87.055,87.022,87.029,207800004.0
2006-07-14 11:42:00,87.043,87.051,87.02,87.026,189899998.0
2006-07-14 11:43:00,87.032,87.059,87.032,87.056,110800000.0
2006-07-14 11:44:00,87.052,87.067,87.031,87.046,204499999.0
2006-07-14 11:45:00,87.043,87.047,87.011,87.032,186200000.0
2006-07-14 11:46:00,87.043,87.05,87.027,87.03,258599997.0
2006-07-14 11:47:00,87.03,87.05,87.022,87.04,217699998.0
2006-07-14 11:48:00,87.048,87.048,87.015,87.03,123599999.0
2006-07-14 11:49:00,87.032,87.065,87.026,87.059,300999999.0
2006-07-14 11:50:00,87.056,87.06,87.036,87.048,165200001.0
2006-07-14 11:51:00,87.043,87.056,87.027,87.056,316900003.0
2006-07-14 11:52:00,87.047,87.052,87.018,87.018,260100002.0
2006-07-14 11:53:00,87.043,87.047,87.015,87.016,176499997.0
2006-07-14 11:54:00,87.0,87.03,86.987,87.01,212600000.0
2006-07-14 11:55:00,87.002,87.002,86.971,86.977,171999998.0
2006-07-14 11:56:00,87.003,87.004,86.988,87.003,107399999.0
2006-07-14 11:57:00,86.995,87.008,86.98,86.995,154699999.0
2006-07-14 11:58:00,86.997,87.0,86.98,86.981,103000000.0
2006-07-14 11:59:00,86.976,86.998,86.964,86.975,273399999.0
2006-07-14 12:00:00,86.991,86.991,86.964,86.98,263199999.0
2006-07-14 12:01:00,86.974,86.996,86.974,86.987,149499999.0
2006-07-14 12:02:00,86.992,87.04,86.992,87.04,170500000.0
2006-07-14 12:03:00,87.036,87.044,87.0,87.006,224499999.0
2006-07-14 12:04:00,87.026,87.032,87.009,87.013,180900003.0
2006-07-14 12:05:00,87.012,87.03,87.007,87.025,144599998.0
2006-07-14 12:06:00,87.023,87.027,86.997,87.013,132599999.0
2006-07-14 12:07:00,87.0,87.023,86.962,87.023,220200001.0
2006-07-14 12:08:00,86.999,87.021,86.999,87.017,204600000.0
2006-07-14 12:09:00,87.016,87.025,86.998,87.01,118599998.0
2006-07-14 12:10:00,87.006,87.023,86.997,87.002,196799995.0
2006-07-14 12:11:00,87.002,87.013,86.981,86.984,140700002.0
2006-07-14 12:12:00,86.994,87.009,86.981,87.002,265399999.0
2006-07-14 12:13:00,86.983,87.007,86.974,86.992,151600001.0
2006-07-14 12:14:00,86.977,87.0,86.977,86.993,146500001.0
2006-07-14 12:15:00,86.982,87.004,86.978,86.979,167400001.0
2006-07-14 12:16:00,86.981,87.015,86.981,86.989,292800000.0
2006-07-14 12:17:00,87.003,87.017,86.988,87.013,91300001.0
2006-07-14 12:18:00,86.999,87.026,86.998,87.01,281199996.0
2006-07-14 12:19:00,86.998,87.006,86.977,86.979,174699997.0
2006-07-14 12:20:00,86.97,86.998,86.961,86.998,231299995.0
2006-07-14 12:21:00,86.995,87.0,86.971,86.971,165899996.0
2006-07-14 12:22:00,86.99,87.005,86.983,86.983,177100000.0
2006-07-14 12:23:00,86.992,87.008,86.978,87.008,210500002.0
2006-07-14 12:24:00,87.014,87.024,86.991,86.991,228700001.0
2006-07-14 12:25:00,86.995,87.013,86.984,87.006,265799999.0
2006-07-14 12:26:00,86.992,87.01,86.987,87.007,190599999.0
2006-07-14 12:27:00,86.992,87.015,86.979,87.015,152800000.0
2006-07-14 12:28:00,86.999,87.026,86.988,87.007,243700001.0
2006-07-14 12:29:00,87.015,87.02,86.988,87.007,102900000.0
2006-07-14 12:30:00,86.998,87.015,86.989,87.009,301800000.0
2006-07-14 12:31:00,87.0,87.015,86.976,86.996,106600001.0
2006-07-14 12:32:00,86.991,87.024,86.991,87.016,257200000.0
2006-07-14 12:33:00,87.002,87.034,87.001,87.02,271900001.0
2006-07-14 12:34:00,87.017,87.03,87.005,87.023,231800000.0
2006-07-14 12:35:00,87.028,87.028,87.001,87.001,220200003.0
2006-07-14 12:36:00,86.997,87.014,86.978,87.009,217500001.0
2006-07-14 12:37:00,87.005,87.012,86.977,86.986,100300000.0
2006-07-14 12:38:00,86.983,86.995,86.977,86.994,138399997.0
2006-07-14 12:39:00,86.993,87.004,86.981,86.993,148400000.0
2006-07-14 12:40:00,86.994,87.003,86.967,86.993,183600003.0
2006-07-14 12:41:00,86.98,87.004,86.975,86.986,221199996.0
2006-07-14 12:42:00,86.995,87.02,86.992,87.003,201900001.0
2006-07-14 12:43:00,86.984,87.032,86.959,86.973,287600001.0
2006-07-14 12:44:00,86.962,87.004,86.943,86.975,162200002.0
2006-07-14 12:45:00,87.013,87.03,87.003,87.015,122200000.0
2006-07-14 12:46:00,86.982,87.015,86.982,86.999,186200002.0
2006-07-14 12:47:00,86.99,86.99,86.918,86.949,128299998.0
2006-07-14 12:48:00,86.973,86.981,86.95,86.963,187900003.0
2006-07-14 12:49:00,86.991,87.017,86.98,87.003,186900000.0
2006-07-14 12:50:00,87.011,87.011,86.989,86.998,227600000.0
2006-07-14 12:51:00,87.012,87.021,86.992,87.005,176300001.0
2006-07-14 12:52:00,87.0,87.015,86.992,87.003,202700000.0
2006-07-14 12:53:00,86.993,87.019,86.975,86.981,223200003.0
2006-07-14 12:54:00,87.007,87.041,87.005,87.041,201300000.0
2006-07-14 12:55:00,87.048,87.05,87.03,87.042,210499999.0
2006-07-14 12:56:00,87.021,87.036,87.014,87.027,141499999.0
2006-07-14 12:57:00,87.007,87.042,87.007,87.02,132299999.0
2006-07-14 12:58:00,87.038,87.051,87.021,87.038,133699998.0
2006-07-14 12:59:00,87.04,87.04,87.008,87.008,112199998.0
2006-07-14 13:00:00,86.999,86.999,86.975,86.985,176200000.0
2006-07-14 13:01:00,86.991,87.005,86.966,86.991,144900001.0
2006-07-14 13:02:00,87.002,87.012,86.975,86.975,138299999.0
2006-07-14 13:03:00,86.994,87.003,86.959,86.97,170699999.0
2006-07-14 13:04:00,86.983,87.047,86.983,87.047,148299999.0
2006-07-14 13:05:00,87.047,87.047,87.016,87.016,218400000.0
2006-07-14 13:06:00,87.029,87.047,87.017,87.047,187499999.0
2006-07-14 13:07:00,87.059,87.059,86.999,86.999,225899999.0
2006-07-14 13:08:00,87.019,87.019,86.984,87.007,216700001.0
2006-07-14 13:09:00,87.017,87.048,87.008,87.026,237300000.0
2006-07-14 13:10:00,87.05,87.07,87.038,87.066,161800000.0
2006-07-14 13:11:00,87.054,87.054,87.029,87.036,118900000.0
2006-07-14 13:12:00,87.051,87.056,87.045,87.051,101800002.0
2006-07-14 13:13:00,87.061,87.069,87.04,87.065,196400001.0
2006-07-14 13:14:00,87.07,87.07,87.041,87.048,179600000.0
2006-07-14 13:15:00,87.049,87.08,87.041,87.08,215400002.0
2006-07-14 13:16:00,87.079,87.084,87.055,87.069,181800000.0
2006-07-14 13:17:00,87.06,87.097,87.06,87.097,224000003.0
2006-07-14 13:18:00,87.088,87.105,87.08,87.098,188100002.0
2006-07-14 13:19:00,87.089,87.098,87.066,87.069,301300000.0
2006-07-14 13:20:00,87.071,87.086,87.061,87.066,194100001.0
2006-07-14 13:21:00,87.066,87.076,87.051,87.058,159599999.0
2006-07-14 13:22:00,87.084,87.084,87.06,87.08,158800001.0
2006-07-14 13:23:00,87.077,87.081,87.052,87.058,188599995.0
2006-07-14 13:24:00,87.054,87.07,87.045,87.065,330099999.0
2006-07-14 13:25:00,87.07,87.083,87.057,87.07,166700001.0
2006-07-14 13:26:00,87.085,87.091,87.071,87.08,217799996.0
2006-07-14 13:27:00,87.075,87.087,87.059,87.079,242000000.0
2006-07-14 13:28:00,87.074,87.095,87.074,87.085,232899995.0
2006-07-14 13:29:00,87.058,87.08,87.055,87.078,184099998.0
2006-07-14 13:30:00,87.05,87.077,87.05,87.072,219299995.0
2006-07-14 13:31:00,87.076,87.076,87.039,87.048,192499998.0
2006-07-14 13:32:00,87.075,87.082,87.062,87.062,145000001.0
2006-07-14 13:33:00,87.064,87.074,87.041,87.051,285300004.0
2006-07-14 13:34:00,87.055,87.073,87.049,87.071,190799998.0
2006-07-14 13:35:00,87.071,87.071,87.041,87.056,141700002.0
2006-07-14 13:36:00,87.048,87.074,87.036,87.074,234600002.0
2006-07-14 13:37:00,87.093,87.096,87.067,87.067,309300001.0
2006-07-14 13:38:00,87.084,87.099,87.072,87.087,228500002.0
2006-07-14 13:39:00,87.084,87.099,87.066,87.095,163599998.0
2006-07-14 13:40:00,87.095,87.105,87.074,87.095,174500000.0
2006-07-14 13:41:00,87.104,87.12,87.082,87.082,189400001.0
2006-07-14 13:42:00,87.095,87.098,87.066,87.066,282099997.0
2006-07-14 13:43:00,87.07,87.075,87.039,87.039,244300002.0
2006-07-14 13:44:00,87.046,87.088,87.046,87.083,179799999.0
2006-07-14 13:45:00,87.061,87.082,87.038,87.077,336499999.0
2006-07-14 13:46:00,87.065,87.091,87.058,87.064,204600001.0
2006-07-14 13:47:00,87.049,87.08,87.049,87.065,202799999.0
2006-07-14 13:48:00,87.067,87.067,87.04,87.042,181799997.0
2006-07-14 13:49:00,87.065,87.07,87.047,87.054,301499999.0
2006-07-14 13:50:00,87.037,87.073,87.037,87.073,193400003.0
2006-07-14 13:51:00,87.076,87.086,87.054,87.062,167600003.0
2006-07-14 13:52:00,87.057,87.084,87.053,87.074,210400002.0
2006-07-14 13:53:00,87.073,87.084,87.062,87.079,136199999.0
2006-07-14 13:54:00,87.062,87.089,87.049,87.082,215499998.0
2006-07-14 13:55:00,87.092,87.131,87.078,87.113,230299997.0
2006-07-14 13:56:00,87.137,87.137,87.093,87.113,228500000.0
2006-07-14 13:57:00,87.118,87.141,87.113,87.128,228100000.0
2006-07-14 13:58:00,87.133,87.155,87.122,87.155,221300001.0
2006-07-14 13:59:00,87.159,87.159,87.129,87.139,141899999.0
2006-07-14 14:00:00,87.173,87.173,87.142,87.157,142199998.0
2006-07-14 14:01:00,87.164,87.191,87.15,87.173,190500003.0
2006-07-14 14:02:00,87.152,87.184,87.149,87.181,110999999.0
2006-07-14 14:03:00,87.166,87.208,87.166,87.208,115000000.0
2006-07-14 14:04:00,87.213,87.252,87.192,87.236,165699997.0
2006-07-14 14:05:00,87.248,87.248,87.219,87.226,198400000.0
2006-07-14 14:06:00,87.225,87.303,87.225,87.303,141699999.0
2006-07-14 14:07:00,87.319,87.324,87.293,87.296,224999999.0
2006-07-14 14:08:00,87.29,87.309,87.282,87.299,102500002.0
2006-07-14 14:09:00,87.269,87.3,87.268,87.28,163700000.0
2006-07-14 14:10:00,87.273,87.286,87.263,87.263,140300000.0
2006-07-14 14:11:00,87.278,87.301,87.276,87.295,214599999.0
2006-07-14 14:12:00,87.283,87.305,87.282,87.295,158299997.0
2006-07-14 14:13:00,87.282,87.321,87.282,87.315,180699999.0
2006-07-14 14:14:00,87.294,87.313,87.281,87.295,211599999.0
2006-07-14 14:15:00,87.285,87.307,87.277,87.3,240900001.0
2006-07-14 14:16:00,87.278,87.303,87.273,87.299,215300001.0
2006-07-14 14:17:00,87.303,87.316,87.286,87.297,131300001.0
2006-07-14 14:18:00,87.294,87.314,87.279,87.287,142000002.0
2006-07-14 14:19:00,87.309,87.317,87.28,87.298,261699997.0
2006-07-14 14:20:00,87.321,87.333,87.3,87.3,156000001.0
2006-07-14 14:21:00,87.309,87.333,87.306,87.328,130300001.0
2006-07-14 14:22:00,87.31,87.332,87.302,87.328,250700002.0
2006-07-14 14:23:00,87.328,87.348,87.321,87.328,242200002.0
2006-07-14 14:24:00,87.337,87.35,87.317,87.318,270700006.0
2006-07-14 14:25:00,87.309,87.339,87.309,87.339,172100000.0
2006-07-14 14:26:00,87.329,87.329,87.289,87.303,134499999.0
2006-07-14 14:27:00,87.307,87.345,87.307,87.332,225799995.0
2006-07-14 14:28:00,87.326,87.326,87.289,87.3,109100000.0
2006-07-14 14:29:00,87.316,87.325,87.291,87.315,143300000.0
2006-07-14 14:30:00,87.31,87.32,87.291,87.291,298100000.0
2006-07-14 14:31:00,87.303,87.317,87.297,87.315,173300000.0
2006-07-14 14:32:00,87.321,87.342,87.321,87.341,133700000.0
2006-07-14 14:33:00,87.341,87.341,87.301,87.315,148800000.0
2006-07-14 14:34:00,87.299,87.317,87.286,87.298,204399999.0
2006-07-14 14:35:00,87.282,87.311,87.28,87.3,132000002.0
2006-07-14 14:36:00,87.298,87.299,87.279,87.29,134199999.0
2006-07-14 14:37:00,87.269,87.3,87.249,87.3,281199996.0
2006-07-14 14:38:00,87.304,87.325,87.302,87.319,158500002.0
2006-07-14 14:39:00,87.321,87.35,87.321,87.335,171200001.0
2006-07-14 14:40:00,87.36,87.367,87.346,87.365,176600001.0
2006-07-14 14:41:00,87.355,87.392,87.318,87.375,276800002.0
2006-07-14 14:42:00,87.363,87.367,87.33,87.33,132300000.0
2006-07-14 14:43:00,87.335,87.353,87.331,87.348,204000000.0
2006-07-14 14:44:00,87.352,87.358,87.326,87.343,215100001.0
2006-07-14 14:45:00,87.358,87.358,87.335,87.335,181000002.0
2006-07-14 14:46:00,87.359,87.363,87.339,87.339,97300000.0
2006-07-14 14:47:00,87.348,87.382,87.348,87.374,169300000.0
2006-07-14 14:48:00,87.36,87.36,87.304,87.304,142099998.0
2006-07-14 14:49:00,87.271,87.296,87.243,87.26,126499999.0
2006-07-14 14:50:00,87.265,87.31,87.265,87.31,45400000.0
2006-07-14 14:51:00,87.317,87.326,87.295,87.295,197299998.0
2006-07-14 14:52:00,87.33,87.361,87.33,87.349,205099998.0
2006-07-14 14:53:00,87.321,87.339,87.304,87.335,219599999.0
2006-07-14 14:54:00,87.318,87.36,87.318,87.351,140800000.0
2006-07-14 14:55:00,87.348,87.351,87.329,87.334,194600002.0
2006-07-14 14:56:00,87.332,87.35,87.315,87.33,157799997.0
2006-07-14 14:57:00,87.349,87.386,87.33,87.364,145000000.0
2006-07-14 14:58:00,87.409,87.409,87.362,87.363,158599999.0
2006-07-14 14:59:00,87.364,87.41,87.343,87.39,189700000.0
2006-07-14 15:00:00,87.393,87.395,87.373,87.38,147900001.0
2006-07-14 15:01:00,87.376,87.4,87.37,87.38,204899998.0
2006-07-14 15:02:00,87.382,87.423,87.379,87.403,185500001.0
2006-07-14 15:03:00,87.409,87.458,87.409,87.451,158200000.0
2006-07-14 15:04:00,87.446,87.447,87.42,87.421,195799995.0
2006-07-14 15:05:00,87.445,87.445,87.412,87.438,151100000.0
2006-07-14 15:06:00,87.432,87.452,87.414,87.446,209999996.0
2006-07-14 15:07:00,87.412,87.438,87.355,87.424,172699999.0
2006-07-14 15:08:00,87.422,87.452,87.413,87.419,180400000.0
2006-07-14 15:09:00,87.408,87.437,87.391,87.412,250199998.0
2006-07-14 15:10:00,87.398,87.44,87.385,87.44,209200000.0
2006-07-14 15:11:00,87.449,87.46,87.418,87.44,120000000.0
2006-07-14 15:12:00,87.452,87.502,87.439,87.439,234600004.0
2006-07-14 15:13:00,87.443,87.477,87.43,87.43,161199998.0
2006-07-14 15:14:00,87.454,87.454,87.412,87.421,142400000.0
2006-07-14 15:15:00,87.412,87.428,87.384,87.4,241499999.0
2006-07-14 15:16:00,87.391,87.391,87.342,87.342,104700000.0
2006-07-14 15:17:00,87.352,87.377,87.337,87.35,157600003.0
2006-07-14 15:18:00,87.344,87.366,87.336,87.366,204000002.0
2006-07-14 15:19:00,87.374,87.398,87.353,87.361,401699996.0
2006-07-14 15:20:00,87.366,87.377,87.352,87.357,202700004.0
2006-07-14 15:21:00,87.375,87.389,87.352,87.375,203400003.0
2006-07-14 15:22:00,87.389,87.398,87.369,87.384,55200000.0
2006-07-14 15:23:00,87.361,87.382,87.349,87.363,152800003.0
2006-07-14 15:24:00,87.34,87.359,87.323,87.347,187800001.0
2006-07-14 15:25:00,87.342,87.366,87.338,87.364,229500000.0
2006-07-14 15:26:00,87.363,87.366,87.344,87.347,162899999.0
2006-07-14 15:27:00,87.332,87.362,87.321,87.338,167399998.0
2006-07-14 15:28:00,87.341,87.371,87.336,87.349,192500002.0
2006-07-14 15:29:00,87.344,87.355,87.327,87.355,236200000.0
2006-07-14 15:30:00,87.329,87.366,87.329,87.366,153300000.0
2006-07-14 15:31:00,87.364,87.369,87.347,87.353,187600001.0
2006-07-14 15:32:00,87.354,87.359,87.327,87.327,290899994.0
2006-07-14 15:33:00,87.348,87.368,87.34,87.34,93699999.0
2006-07-14 15:34:00,87.362,87.388,87.362,87.374,238299998.0
2006-07-14 15:35:00,87.349,87.386,87.349,87.386,109499998.0
2006-07-14 15:36:00,87.385,87.398,87.369,87.395,129100000.0
2006-07-14 15:37:00,87.401,87.401,87.375,87.375,213100001.0
2006-07-14 15:38:00,87.401,87.401,87.372,87.377,194400000.0
2006-07-14 15:39:00,87.381,87.395,87.365,87.383,153500000.0
2006-07-14 15:40:00,87.393,87.401,87.304,87.371,191900004.0
2006-07-14 15:41:00,87.394,87.421,87.394,87.418,122299999.0
2006-07-14 15:42:00,87.413,87.434,87.409,87.427,178400000.0
2006-07-14 15:43:00,87.427,87.431,87.397,87.4,416599998.0
2006-07-14 15:44:00,87.418,87.43,87.394,87.394,197399995.0
2006-07-14 15:45:00,87.416,87.435,87.396,87.418,314400002.0
2006-07-14 15:46:00,87.423,87.43,87.405,87.41,190299999.0
2006-07-14 15:47:00,87.402,87.421,87.379,87.4,252700001.0
2006-07-14 15:48:00,87.386,87.421,87.379,87.391,261099999.0
2006-07-14 15:49:00,87.393,87.45,87.393,87.45,204300001.0
2006-07-14 15:50:00,87.453,87.492,87.435,87.468,207199998.0
2006-07-14 15:51:00,87.519,87.547,87.511,87.517,95300000.0
2006-07-14 15:52:00,87.513,87.537,87.49,87.497,236000000.0
2006-07-14 15:53:00,87.497,87.518,87.46,87.473,176400003.0
2006-07-14 15:54:00,87.476,87.505,87.47,87.495,189699996.0
2006-07-14 15:55:00,87.501,87.523,87.487,87.5,258899998.0
2006-07-14 15:56:00,87.522,87.541,87.511,87.525,200100001.0
2006-07-14 15:57:00,87.532,87.545,87.508,87.522,172300001.0
2006-07-14 15:58:00,87.559,87.579,87.552,87.579,105100000.0
2006-07-14 15:59:00,87.552,87.574,87.55,87.566,288600000.0
2006-07-14 16:00:00,87.559,87.603,87.559,87.586,276900001.0
2006-07-14 16:01:00,87.571,87.592,87.566,87.592,248499998.0
2006-07-14 16:02:00,87.6,87.608,87.573,87.576,231099999.0
2006-07-14 16:03:00,87.567,87.588,87.545,87.574,150099997.0
2006-07-14 16:04:00,87.587,87.602,87.557,87.557,187799997.0
2006-07-14 16:05:00,87.57,87.57,87.538,87.546,161700003.0
2006-07-14 16:06:00,87.534,87.555,87.514,87.532,186800004.0
2006-07-14 16:07:00,87.521,87.544,87.517,87.534,127399998.0
2006-07-14 16:08:00,87.538,87.54,87.517,87.522,123100000.0
2006-07-14 16:09:00,87.54,87.565,87.54,87.543,296099996.0
2006-07-14 16:10:00,87.543,87.543,87.502,87.502,133400002.0
2006-07-14 16:11:00,87.488,87.538,87.486,87.538,200500000.0
2006-07-14 16:12:00,87.525,87.565,87.51,87.565,137500001.0
2006-07-14 16:13:00,87.56,87.598,87.559,87.598,247999998.0
2006-07-14 16:14:00,87.557,87.603,87.557,87.582,162500000.0
2006-07-14 16:15:00,87.588,87.591,87.569,87.572,121900002.0
2006-07-14 16:16:00,87.563,87.589,87.563,87.582,81600000.0
2006-07-14 16:17:00,87.572,87.572,87.531,87.559,235499998.0
2006-07-14 16:18:00,87.563,87.575,87.55,87.57,122399999.0
2006-07-14 16:19:00,87.572,87.572,87.539,87.539,89300000.0
2006-07-14 16:20:00,87.537,87.557,87.532,87.55,224000001.0
2006-07-14 16:21:00,87.552,87.577,87.541,87.554,201599999.0
2006-07-14 16:22:00,87.595,87.614,87.586,87.59,282699999.0
2006-07-14 16:23:00,87.607,87.619,87.588,87.588,184500002.0
2006-07-14 16:24:00,87.596,87.619,87.59,87.601,75400000.0
2006-07-14 16:25:00,87.589,87.605,87.574,87.605,268399994.0
2006-07-14 16:26:00,87.595,87.62,87.579,87.62,157400001.0
2006-07-14 16:27:00,87.628,87.628,87.603,87.616,274000003.0
2006-07-14 16:28:00,87.611,87.63,87.601,87.612,181999998.0
2006-07-14 16:29:00,87.603,87.605,87.575,87.575,143299999.0
2006-07-14 16:30:00,87.554,87.59,87.544,87.59,244500002.0
2006-07-14 16:31:00,87.585,87.598,87.563,87.563,181200000.0
2006-07-14 16:32:00,87.566,87.581,87.559,87.575,153199998.0
2006-07-14 16:33:00,87.578,87.603,87.568,87.58,202800001.0
2006-07-14 16:34:00,87.588,87.602,87.571,87.589,238899999.0
2006-07-14 16:35:00,87.591,87.596,87.574,87.578,139799998.0
2006-07-14 16:36:00,87.596,87.617,87.583,87.583,185000003.0
2006-07-14 16:37:00,87.603,87.604,87.575,87.58,182299997.0
2006-07-14 16:38:00,87.573,87.591,87.565,87.589,206800002.0
2006-07-14 16:39:00,87.589,87.59,87.56,87.56,200599998.0
2006-07-14 16:40:00,87.571,87.601,87.567,87.577,156400000.0
2006-07-14 16:41:00,87.569,87.595,87.555,87.583,246099996.0
2006-07-14 16:42:00,87.595,87.595,87.567,87.57,240300001.0
2006-07-14 16:43:00,87.575,87.596,87.574,87.592,130200000.0
2006-07-14 16:44:00,87.588,87.604,87.575,87.589,67900000.0
2006-07-14 16:45:00,87.602,87.603,87.579,87.581,310199999.0
2006-07-14 16:46:00,87.586,87.616,87.584,87.599,218299997.0
2006-07-14 16:47:00,87.576,87.594,87.557,87.562,184500001.0
2006-07-14 16:48:00,87.542,87.57,87.534,87.553,181900000.0
2006-07-14 16:49:00,87.564,87.564,87.541,87.543,216900001.0
2006-07-14 16:50:00,87.567,87.578,87.541,87.541,165100000.0
2006-07-14 16:51:00,87.544,87.566,87.544,87.56,143400000.0
2006-07-14 16:52:00,87.553,87.554,87.524,87.54,291899995.0
2006-07-14 16:53:00,87.531,87.555,87.528,87.54,208199999.0
2006-07-14 16:54:00,87.519,87.563,87.519,87.556,120800000.0
2006-07-14 16:55:00,87.559,87.58,87.533,87.533,123599999.0
2006-07-14 16:56:00,87.536,87.57,87.536,87.57,79300001.0
2006-07-14 16:57:00,87.557,87.599,87.553,87.599,281700001.0
2006-07-14 16:58:00,87.595,87.6,87.571,87.579,178199999.0
2006-07-14 16:59:00,87.583,87.583,87.516,87.521,229999999.0
2006-07-14 17:00:00,87.529,87.543,87.518,87.533,167500000.0
2006-07-14 17:01:00,87.511,87.546,87.511,87.538,271099999.0
2006-07-14 17:02:00,87.528,87.556,87.528,87.547,167899998.0
2006-07-14 17:03:00,87.537,87.55,87.509,87.532,355299994.0
2006-07-14 17:04:00,87.531,87.551,87.52,87.54,200799997.0
2006-07-14 17:05:00,87.545,87.551,87.528,87.528,205699997.0
2006-07-14 17:06:00,87.535,87.535,87.493,87.493,53600000.0
2006-07-14 17:07:00,87.495,87.52,87.495,87.52,110199999.0
2006-07-14 17:08:00,87.516,87.53,87.507,87.518,165099999.0
2006-07-14 17:09:00,87.509,87.542,87.497,87.523,188700002.0
2006-07-14 17:10:00,87.545,87.57,87.535,87.55,179100000.0
2006-07-14 17:11:00,87.575,87.586,87.552,87.586,223999999.0
2006-07-14 17:12:00,87.564,87.582,87.554,87.567,161699999.0
2006-07-14 17:13:00,87.548,87.585,87.548,87.585,137000002.0
2006-07-14 17:14:00,87.566,87.594,87.56,87.594,201399997.0
2006-07-14 17:15:00,87.593,87.602,87.57,87.577,223099999.0
2006-07-14 17:16:00,87.598,87.603,87.562,87.562,159699998.0
2006-07-14 17:17:00,87.575,87.584,87.549,87.549,91600000.0
2006-07-14 17:18:00,87.574,87.581,87.554,87.561,178200000.0
2006-07-14 17:19:00,87.553,87.582,87.551,87.57,116300001.0
2006-07-14 17:20:00,87.567,87.567,87.518,87.532,145899998.0
2006-07-14 17:21:00,87.541,87.562,87.535,87.559,272799999.0
2006-07-14 17:22:00,87.552,87.568,87.548,87.568,107999999.0
2006-07-14 17:23:00,87.565,87.57,87.546,87.554,210399997.0
2006-07-14 17:24:00,87.557,87.565,87.537,87.563,162899999.0
2006-07-14 17:25:00,87.563,87.568,87.539,87.556,222099999.0
2006-07-14 17:26:00,87.567,87.588,87.555,87.555,192400000.0
2006-07-14 17:27:00,87.563,87.574,87.535,87.574,222799999.0
2006-07-14 17:28:00,87.55,87.573,87.545,87.564,254599999.0
2006-07-14 17:29:00,87.54,87.577,87.54,87.577,211299999.0
2006-07-14 17:30:00,87.562,87.601,87.562,87.59,176000003.0
2006-07-14 17:31:00,87.577,87.577,87.535,87.541,255800005.0
2006-07-14 17:32:00,87.556,87.566,87.541,87.551,258200001.0
2006-07-14 17:33:00,87.542,87.563,87.523,87.554,183599998.0
2006-07-14 17:34:00,87.557,87.567,87.542,87.549,91300001.0
2006-07-14 17:35:00,87.555,87.586,87.554,87.586,235999997.0
2006-07-14 17:36:00,87.593,87.608,87.579,87.595,231000001.0
2006-07-14 17:37:00,87.596,87.616,87.587,87.616,165800000.0
2006-07-14 17:38:00,87.613,87.613,87.576,87.582,220599998.0
2006-07-14 17:39:00,87.586,87.607,87.576,87.588,174099999.0
2006-07-14 17:40:00,87.606,87.62,87.6,87.605,205099997.0
2006-07-14 17:41:00,87.602,87.615,87.571,87.593,199100000.0
2006-07-14 17:42:00,87.587,87.615,87.587,87.608,176599999.0
2006-07-14 17:43:00,87.617,87.626,87.601,87.614,148499999.0
2006-07-14 17:44:00,87.615,87.624,87.599,87.608,173399999.0
2006-07-14 17:45:00,87.582,87.616,87.582,87.607,234599997.0
2006-07-14 17:46:00,87.612,87.622,87.601,87.601,153700003.0
2006-07-14 17:47:00,87.592,87.642,87.592,87.642,203599999.0
2006-07-14 17:48:00,87.647,87.658,87.624,87.624,131799999.0
2006-07-14 17:49:00,87.627,87.659,87.62,87.659,152999999.0
2006-07-14 17:50:00,87.662,87.679,87.646,87.659,153499999.0
2006-07-14 17:51:00,87.673,87.687,87.655,87.668,234299998.0
2006-07-14 17:52:00,87.672,87.692,87.663,87.692,183600000.0
2006-07-14 17:53:00,87.696,87.696,87.651,87.665,155899998.0
2006-07-14 17:54:00,87.684,87.697,87.647,87.661,139999998.0
2006-07-14 17:55:00,87.646,87.68,87.645,87.672,119899998.0
2006-07-14 17:56:00,87.677,87.686,87.664,87.668,132599999.0
2006-07-14 17:57:00,87.674,87.689,87.656,87.663,166500003.0
2006-07-14 17:58:00,87.673,87.675,87.642,87.642,269700001.0
2006-07-14 17:59:00,87.665,87.679,87.652,87.66,270400005.0
2006-07-14 18:00:00,87.661,87.687,87.632,87.664,184899998.0
2006-07-14 18:01:00,87.666,87.687,87.658,87.682,1204799999.0
2006-07-14 18:02:00,87.695,87.705,87.667,87.695,1972800005.0
2006-07-14 18:03:00,87.694,87.716,87.677,87.702,2064499995.0
2006-07-14 18:04:00,87.712,87.751,87.701,87.709,1931699988.0
2006-07-14 18:05:00,87.708,87.721,87.689,87.705,1970799989.0
2006-07-14 18:06:00,87.7,87.732,87.693,87.721,1654400006.0
2006-07-14 18:07:00,87.722,87.737,87.702,87.71,2040399998.0
2006-07-14 18:08:00,87.703,87.737,87.691,87.722,1976000008.0
2006-07-14 18:09:00,87.72,87.728,87.7,87.715,1686199998.0
2006-07-14 18:10:00,87.706,87.724,87.693,87.699,1814200000.0
2006-07-14 18:11:00,87.717,87.717,87.683,87.684,906199997.0
2006-07-14 18:12:00,87.684,87.71,87.676,87.695,1344199994.0
2006-07-14 18:13:00,87.688,87.701,87.671,87.673,1317399993.0
2006-07-14 18:14:00,87.685,87.702,87.667,87.691,1604500001.0
2006-07-14 18:15:00,87.683,87.701,87.668,87.69,2086499994.0
2006-07-14 18:16:00,87.74,87.76,87.72,87.73,644899999.0
2006-07-14 18:17:00,87.693,87.705,87.676,87.681,644899999.0
2006-07-14 18:18:00,87.688,87.711,87.673,87.7,1180899993.0
2006-07-14 18:19:00,87.677,87.696,87.666,87.677,1657599993.0
2006-07-14 18:20:00,87.672,87.701,87.672,87.699,1548500004.0
2006-07-14 18:21:00,87.699,87.71,87.677,87.695,1369400003.0
2006-07-14 18:22:00,87.697,87.705,87.665,87.699,1651799991.0
2006-07-14 18:23:00,87.74,87.76,87.7,87.76,1657600002.0
2006-07-14 18:24:00,87.696,87.71,87.682,87.703,1657600002.0
2006-07-14 18:25:00,87.683,87.708,87.679,87.704,2015399992.0
2006-07-14 18:26:00,87.7,87.704,87.672,87.679,1625099993.0
2006-07-14 18:27:00,87.678,87.7,87.676,87.679,1337899999.0
2006-07-14 18:28:00,87.694,87.703,87.67,87.69,1094899992.0
2006-07-14 18:29:00,87.698,87.698,87.67,87.675,1163299988.0
2006-07-14 18:30:00,87.671,87.684,87.645,87.652,664599996.0
2006-07-14 18:31:00,87.635,87.652,87.607,87.619,1223700000.0
2006-07-14 18:32:00,87.604,87.635,87.6,87.625,1705199987.0
2006-07-14 18:33:00,87.609,87.633,87.6,87.617,1844499994.0
2006-07-14 18:34:00,87.607,87.629,87.592,87.608,1703399998.0
2006-07-14 18:35:00,87.609,87.618,87.581,87.608,1337999998.0
2006-07-14 18:36:00,87.603,87.624,87.592,87.62,1425899996.0
2006-07-14 18:37:00,87.605,87.617,87.588,87.605,1146899993.0
2006-07-14 18:38:00,87.619,87.623,87.592,87.596,665800002.0
2006-07-14 18:39:00,87.598,87.598,87.566,87.566,446200000.0
2006-07-14 18:40:00,87.577,87.587,87.552,87.566,764100005.0
2006-07-14 18:41:00,87.559,87.575,87.545,87.563,659899997.0
2006-07-14 18:42:00,87.563,87.577,87.546,87.564,654099997.0
2006-07-14 18:43:00,87.583,87.6,87.562,87.596,1531100006.0
2006-07-14 18:44:00,87.578,87.594,87.555,87.577,921900001.0
2006-07-14 18:45:00,87.573,87.608,87.564,87.582,1058400002.0
2006-07-14 18:46:00,87.588,87.602,87.568,87.598,763799997.0
2006-07-14 18:47:00,87.578,87.606,87.571,87.606,420400000.0
2006-07-14 18:48:00,87.595,87.61,87.59,87.605,821699993.0
2006-07-14 18:49:00,87.601,87.604,87.569,87.582,986999997.0
2006-07-14 18:50:00,87.584,87.597,87.567,87.587,1077699999.0
2006-07-14 18:51:00,87.58,87.6,87.573,87.592,439500001.0
2006-07-14 18:52:00,87.587,87.588,87.556,87.566,810600003.0
2006-07-14 18:53:00,87.563,87.588,87.539,87.564,860199999.0
2006-07-14 18:54:00,87.562,87.589,87.555,87.589,977599995.0
2006-07-14 18:55:00,87.585,87.601,87.564,87.572,1023099994.0
2006-07-14 18:56:00,87.583,87.606,87.564,87.586,542899998.0
2006-07-14 18:57:00,87.602,87.617,87.585,87.59,383500001.0
2006-07-14 18:58:00,87.589,87.618,87.569,87.576,1201899992.0
2006-07-14 18:59:00,87.582,87.594,87.559,87.569,849099998.0
2006-07-14 19:00:00,87.558,87.593,87.557,87.592,691099991.0
2006-07-14 19:01:00,87.583,87.609,87.575,87.585,602299997.0
2006-07-14 19:02:00,87.605,87.622,87.589,87.614,292800002.0
2006-07-14 19:03:00,87.606,87.617,87.583,87.605,849499991.0
2006-07-14 19:04:00,87.6,87.615,87.583,87.598,680100001.0
2006-07-14 19:05:00,87.601,87.618,87.591,87.608,524199997.0
2006-07-14 19:06:00,87.592,87.611,87.554,87.572,395299999.0
2006-07-14 19:07:00,87.573,87.577,87.543,87.549,1250899999.0
2006-07-14 19:08:00,87.562,87.568,87.538,87.557,1019400004.0
2006-07-14 19:09:00,87.559,87.575,87.541,87.544,643199999.0
2006-07-14 19:10:00,87.55,87.55,87.515,87.515,592900000.0
2006-07-14 19:11:00,87.537,87.544,87.522,87.523,190800000.0
2006-07-14 19:12:00,87.52,87.537,87.51,87.53,246799999.0
2006-07-14 19:13:00,87.519,87.546,87.518,87.541,472599999.0
2006-07-14 19:14:00,87.527,87.546,87.519,87.537,473700002.0
2006-07-14 19:15:00,87.536,87.545,87.521,87.53,604900001.0
2006-07-14 19:16:00,87.52,87.54,87.515,87.535,386500003.0
2006-07-14 19:17:00,87.535,87.555,87.521,87.542,540700000.0
2006-07-14 19:18:00,87.562,87.566,87.533,87.533,374399998.0
2006-07-14 19:19:00,87.554,87.568,87.538,87.546,679399999.0
2006-07-14 19:20:00,87.553,87.566,87.541,87.548,336800000.0
2006-07-14 19:21:00,87.56,87.575,87.545,87.565,389800008.0
2006-07-14 19:22:00,87.544,87.57,87.502,87.565,249299999.0
2006-07-14 19:23:00,87.578,87.584,87.55,87.555,1493800001.0
2006-07-14 19:24:00,87.558,87.561,87.524,87.528,681700001.0
2006-07-14 19:25:00,87.547,87.555,87.517,87.517,800500001.0
2006-07-14 19:26:00,87.548,87.558,87.528,87.532,1391900000.0
2006-07-14 19:27:00,87.526,87.548,87.519,87.538,1020300002.0
2006-07-14 19:28:00,87.518,87.544,87.517,87.536,643600000.0
2006-07-14 19:29:00,87.52,87.55,87.516,87.54,548099999.0
2006-07-14 19:30:00,87.536,87.536,87.503,87.51,769800003.0
2006-07-14 19:31:00,87.501,87.524,87.492,87.515,529899997.0
2006-07-14 19:32:00,87.498,87.512,87.469,87.48,634700000.0
2006-07-14 19:33:00,87.462,87.487,87.457,87.487,564200000.0
2006-07-14 19:34:00,87.47,87.49,87.465,87.485,893200003.0
2006-07-14 19:35:00,87.494,87.51,87.478,87.48,671399996.0
2006-07-14 19:36:00,87.49,87.51,87.486,87.488,371200000.0
2006-07-14 19:37:00,87.506,87.509,87.486,87.494,242800000.0
2006-07-14 19:38:00,87.495,87.502,87.472,87.475,874900006.0
2006-07-14 19:39:00,87.487,87.512,87.465,87.485,813099991.0
2006-07-14 19:40:00,87.505,87.51,87.478,87.48,703099998.0
2006-07-14 19:41:00,87.502,87.515,87.485,87.499,737899998.0
2006-07-14 19:42:00,87.503,87.523,87.488,87.506,682699999.0
2006-07-14 19:43:00,87.515,87.533,87.498,87.515,359799997.0
2006-07-14 19:44:00,87.535,87.535,87.491,87.491,494999995.0
2006-07-14 19:45:00,87.492,87.527,87.492,87.527,583799996.0
2006-07-14 19:46:00,87.519,87.528,87.5,87.505,338900001.0
2006-07-14 19:47:00,87.489,87.523,87.489,87.515,286199998.0
2006-07-14 19:48:00,87.499,87.523,87.487,87.52,773899996.0
2006-07-14 19:49:00,87.512,87.539,87.491,87.53,666899997.0
2006-07-14 19:50:00,87.532,87.532,87.508,87.511,440000001.0
2006-07-14 19:51:00,87.53,87.537,87.503,87.503,307399996.0
2006-07-14 19:52:00,87.506,87.511,87.468,87.488,626300001.0
2006-07-14 19:53:00,87.51,87.515,87.489,87.497,656300005.0
2006-07-14 19:54:00,87.5,87.527,87.492,87.512,881099996.0
2006-07-14 19:55:00,87.493,87.51,87.476,87.502,385099998.0
2006-07-14 19:56:00,87.502,87.518,87.482,87.485,338199999.0
2006-07-14 19:57:00,87.499,87.518,87.492,87.507,476100003.0
2006-07-14 19:58:00,87.485,87.504,87.474,87.493,819999995.0
2006-07-14 19:59:00,87.494,87.508,87.474,87.503,686199993.0
2006-07-14 20:00:00,87.509,87.516,87.484,87.49,223399998.0
2006-07-14 20:01:00,87.5,87.511,87.48,87.484,754899993.0
2006-07-14 20:02:00,87.5,87.505,87.475,87.485,764099998.0
2006-07-14 20:03:00,87.488,87.51,87.484,87.505,405999996.0
2006-07-14 20:04:00,87.51,87.51,87.452,87.492,375599998.0
2006-07-14 20:05:00,87.494,87.51,87.469,87.492,464000003.0
2006-07-14 20:06:00,87.502,87.51,87.484,87.49,733899995.0
2006-07-14 20:07:00,87.491,87.515,87.484,87.51,648699999.0
2006-07-14 20:08:00,87.51,87.51,87.481,87.495,449200000.0
2006-07-14 20:09:00,87.505,87.515,87.479,87.484,477600000.0
2006-07-14 20:10:00,87.49,87.51,87.485,87.508,827299997.0
2006-07-14 20:11:00,87.507,87.51,87.483,87.49,899600004.0
2006-07-14 20:12:00,87.505,87.515,87.489,87.5,1607099997.0
2006-07-14 20:13:00,87.495,87.508,87.477,87.501,624300005.0
2006-07-14 20:14:00,87.504,87.504,87.468,87.475,485399998.0
2006-07-14 20:15:00,87.459,87.476,87.453,87.46,614499998.0
2006-07-14 20:16:00,87.475,87.475,87.431,87.432,646899999.0
2006-07-14 20:17:00,87.451,87.472,87.445,87.472,298400000.0
2006-07-14 20:18:00,87.458,87.475,87.457,87.461,165500004.0
2006-07-14 20:19:00,87.443,87.453,87.426,87.445,355900004.0
2006-07-14 20:20:00,87.447,87.458,87.429,87.446,743100008.0
2006-07-14 20:21:00,87.455,87.465,87.439,87.45,585900001.0
2006-07-14 20:22:00,87.446,87.459,87.428,87.445,724999998.0
2006-07-14 20:23:00,87.445,87.452,87.43,87.44,576300000.0
2006-07-14 20:24:00,87.433,87.459,87.426,87.445,424199996.0
2006-07-14 20:25:00,87.43,87.45,87.423,87.445,578599999.0
2006-07-14 20:26:00,87.453,87.461,87.432,87.432,450500003.0
2006-07-14 20:27:00,87.452,87.452,87.422,87.429,382500002.0
2006-07-14 20:28:00,87.442,87.447,87.408,87.416,1328099999.0
2006-07-14 20:29:00,87.42,87.44,87.404,87.432,1531699993.0
2006-07-14 20:30:00,87.412,87.437,87.409,87.43,1461199993.0
2006-07-14 20:31:00,87.439,87.439,87.408,87.421,1020299992.0
2006-07-14 20:32:00,87.436,87.439,87.407,87.409,1228400005.0
2006-07-14 20:33:00,87.416,87.438,87.41,87.436,595799998.0
2006-07-14 20:34:00,87.435,87.456,87.428,87.448,305500002.0
2006-07-14 20:35:00,87.455,87.455,87.426,87.427,525900003.0
2006-07-14 20:36:00,87.456,87.468,87.437,87.455,685899999.0
2006-07-14 20:37:00,87.458,87.466,87.434,87.44,641199995.0
2006-07-14 20:38:00,87.441,87.453,87.42,87.445,965299994.0
2006-07-14 20:39:00,87.432,87.454,87.425,87.443,607500000.0
2006-07-14 20:40:00,87.443,87.445,87.413,87.414,1323100001.0
2006-07-14 20:41:00,87.436,87.436,87.408,87.425,929199999.0
2006-07-14 20:42:00,87.402,87.422,87.383,87.419,900400007.0
2006-07-14 20:43:00,87.413,87.413,87.385,87.393,856300004.0
2006-07-14 20:44:00,87.402,87.405,87.375,87.392,709999998.0
2006-07-14 20:45:00,87.402,87.423,87.394,87.411,887399998.0
2006-07-14 20:46:00,87.408,87.415,87.378,87.378,562599996.0
2006-07-14 20:47:00,87.386,87.404,87.376,87.394,1087599992.0
2006-07-14 20:48:00,87.389,87.418,87.388,87.412,603899998.0
2006-07-14 20:49:00,87.417,87.428,87.397,87.403,565800003.0
2006-07-14 20:50:00,87.417,87.418,87.38,87.403,1062499998.0
2006-07-14 20:51:00,87.395,87.4,87.375,87.383,345199998.0
2006-07-14 20:52:00,87.395,87.4,87.376,87.381,322600001.0
2006-07-14 20:53:00,87.397,87.419,87.379,87.379,1208899999.0
2006-07-14 20:54:00,87.365,87.4,87.365,87.395,579799999.0
2006-07-14 20:55:00,87.375,87.399,87.369,87.389,1211499999.0
2006-07-14 20:56:00,87.391,87.405,87.371,87.381,762600002.0
2006-07-14 20:57:00,87.38,87.4,87.375,87.392,688200001.0
2006-07-14 20:58:00,87.363,87.391,87.357,87.383,1522899996.0
2006-07-14 20:59:00,87.384,87.407,87.368,87.403,989199998.0
2006-07-14 21:00:00,87.405,87.411,87.382,87.387,1341199995.0
2006-07-14 21:01:00,87.39,87.409,87.371,87.401,959500012.0
2006-07-14 21:02:00,87.402,87.402,87.374,87.374,508199995.0
2006-07-14 21:03:00,87.384,87.399,87.368,87.373,341000000.0
2006-07-14 21:04:00,87.397,87.414,87.372,87.372,356299996.0
2006-07-14 21:05:00,87.384,87.406,87.355,87.387,736999999.0
2006-07-14 21:06:00,87.408,87.416,87.387,87.398,628500002.0
2006-07-14 21:07:00,87.41,87.42,87.383,87.41,773399987.0
2006-07-14 21:08:00,87.405,87.433,87.397,87.415,783400003.0
2006-07-14 21:09:00,87.396,87.427,87.393,87.413,329100000.0
2006-07-14 21:10:00,87.417,87.434,87.39,87.415,717600003.0
2006-07-14 21:11:00,87.433,87.436,87.41,87.41,469300000.0
2006-07-14 21:12:00,87.414,87.432,87.396,87.406,217599998.0
2006-07-14 21:13:00,87.397,87.421,87.396,87.405,392600002.0
2006-07-14 21:14:00,87.426,87.434,87.406,87.407,690900003.0
2006-07-14 21:15:00,87.419,87.431,87.399,87.403,671900001.0
2006-07-14 21:16:00,87.399,87.432,87.399,87.418,866599999.0
2006-07-14 21:17:00,87.419,87.439,87.399,87.408,904500001.0
2006-07-14 21:18:00,87.434,87.44,87.405,87.424,593899999.0
2006-07-14 21:19:00,87.408,87.426,87.399,87.417,776999995.0
2006-07-14 21:20:00,87.406,87.428,87.397,87.428,1212499999.0
2006-07-14 21:21:00,87.427,87.43,87.405,87.41,888899997.0
2006-07-14 21:22:00,87.418,87.457,87.418,87.447,958199995.0
2006-07-14 21:23:00,87.442,87.467,87.439,87.455,809899994.0
2006-07-14 21:24:00,87.458,87.472,87.435,87.435,768299997.0
2006-07-14 21:25:00,87.45,87.467,87.429,87.438,837800000.0
2006-07-14 21:26:00,87.455,87.466,87.437,87.448,396699998.0
2006-07-14 21:27:00,87.465,87.465,87.437,87.446,530299996.0
2006-07-14 21:28:00,87.463,87.468,87.443,87.463,412100000.0
2006-07-14 21:29:00,87.465,87.474,87.45,87.453,475900000.0
2006-07-14 21:30:00,87.459,87.47,87.438,87.439,351799997.0
2006-07-14 21:31:00,87.47,87.475,87.437,87.457,365799996.0
2006-07-14 21:32:00,87.463,87.492,87.462,87.462,443199998.0
2006-07-14 21:33:00,87.477,87.477,87.447,87.452,426199996.0
2006-07-14 21:34:00,87.479,87.479,87.455,87.458,222799997.0
2006-07-14 21:35:00,87.458,87.475,87.453,87.467,499000000.0
2006-07-14 21:36:00,87.449,87.468,87.442,87.456,447000004.0
2006-07-14 21:37:00,87.436,87.46,87.433,87.44,678499991.0
2006-07-14 21:38:00,87.453,87.458,87.434,87.434,175400002.0
2006-07-14 21:39:00,87.454,87.47,87.433,87.47,444200004.0
2006-07-14 21:40:00,87.468,87.477,87.439,87.445,447699993.0
2006-07-14 21:41:00,87.463,87.48,87.452,87.453,290500002.0
2006-07-14 21:42:00,87.462,87.462,87.444,87.446,306799997.0
2006-07-14 21:43:00,87.444,87.457,87.417,87.446,323300001.0
2006-07-14 21:44:00,87.44,87.45,87.418,87.436,1022599999.0
2006-07-14 21:45:00,87.441,87.443,87.411,87.421,443000003.0
2006-07-14 21:46:00,87.435,87.443,87.422,87.427,233500001.0
2006-07-14 21:47:00,87.443,87.448,87.424,87.429,431199998.0
2006-07-14 21:48:00,87.438,87.455,87.423,87.454,597200001.0
2006-07-14 21:49:00,87.446,87.451,87.42,87.42,311400000.0
2006-07-14 21:50:00,87.435,87.447,87.419,87.425,167000002.0
2006-07-14 21:51:00,87.429,87.463,87.429,87.454,266800000.0
2006-07-14 21:52:00,87.451,87.452,87.434,87.434,178900000.0
2006-07-14 21:53:00,87.44,87.46,87.437,87.46,620499994.0
2006-07-14 21:54:00,87.45,87.46,87.432,87.446,324500001.0
2006-07-14 21:55:00,87.439,87.458,87.434,87.451,277699997.0
2006-07-14 21:56:00,87.45,87.456,87.416,87.416,387700003.0
2006-07-14 21:57:00,87.435,87.442,87.412,87.412,157899997.0
2006-07-14 21:58:00,87.433,87.443,87.416,87.426,217199998.0
2006-07-14 21:59:00,87.447,87.462,87.434,87.444,396699998.0
2006-07-14 22:00:00,87.465,87.47,87.446,87.454,544799996.0
2006-07-14 22:01:00,87.462,87.468,87.439,87.453,651400000.0
2006-07-14 22:02:00,87.455,87.458,87.43,87.457,642000002.0
2006-07-14 22:03:00,87.445,87.471,87.438,87.461,420599998.0
2006-07-14 22:04:00,87.44,87.477,87.44,87.477,491800000.0
2006-07-14 22:05:00,87.475,87.478,87.458,87.459,230299999.0
2006-07-14 22:06:00,87.45,87.477,87.445,87.477,212700000.0
2006-07-14 22:07:00,87.451,87.47,87.445,87.465,311299998.0
2006-07-14 22:08:00,87.456,87.482,87.456,87.475,124300000.0
2006-07-14 22:09:00,87.461,87.488,87.453,87.472,145600000.0
2006-07-14 22:10:00,87.475,87.486,87.463,87.478,182299998.0
2006-07-14 22:11:00,87.474,87.485,87.459,87.467,502399995.0
2006-07-14 22:12:00,87.47,87.493,87.465,87.493,372000001.0
2006-07-14 22:13:00,87.495,87.505,87.474,87.481,454999999.0
2006-07-14 22:14:00,87.493,87.495,87.462,87.462,331400002.0
2006-07-14 22:15:00,87.483,87.486,87.464,87.473,216199996.0
2006-07-14 22:16:00,87.464,87.477,87.435,87.465,540499999.0
2006-07-14 22:17:00,87.46,87.464,87.44,87.44,196099999.0
2006-07-14 22:18:00,87.451,87.451,87.422,87.433,443000002.0
2006-07-14 22:19:00,87.436,87.463,87.431,87.463,270499999.0
2006-07-14 22:20:00,87.462,87.471,87.439,87.439,278999998.0
2006-07-14 22:21:00,87.458,87.46,87.434,87.44,289600003.0
2006-07-14 22:22:00,87.446,87.465,87.441,87.455,393299997.0
2006-07-14 22:23:00,87.456,87.464,87.437,87.457,520900001.0
2006-07-14 22:24:00,87.431,87.463,87.427,87.439,192199999.0
2006-07-14 22:25:00,87.439,87.454,87.426,87.434,309200002.0
2006-07-14 22:26:00,87.434,87.454,87.431,87.433,184900000.0
2006-07-14 22:27:00,87.423,87.443,87.401,87.437,674599995.0
2006-07-14 22:28:00,87.435,87.44,87.41,87.44,320000000.0
2006-07-14 22:29:00,87.435,87.44,87.404,87.438,195699999.0
2006-07-14 22:30:00,87.435,87.435,87.403,87.417,121800000.0
2006-07-14 22:31:00,87.429,87.453,87.413,87.437,518800000.0
2006-07-14 22:32:00,87.424,87.451,87.423,87.44,226000003.0
2006-07-14 22:33:00,87.446,87.465,87.417,87.429,705799998.0
2006-07-14 22:34:00,87.445,87.45,87.416,87.421,473400001.0
2006-07-14 22:35:00,87.425,87.443,87.414,87.426,253499999.0
2006-07-14 22:36:00,87.408,87.43,87.408,87.425,313799998.0
2006-07-14 22:37:00,87.422,87.438,87.409,87.432,177700003.0
2006-07-14 22:38:00,87.44,87.44,87.407,87.427,170700001.0
2006-07-14 22:39:00,87.435,87.44,87.41,87.412,346400000.0
2006-07-14 22:40:00,87.413,87.445,87.413,87.44,293599997.0
2006-07-14 22:41:00,87.415,87.434,87.379,87.379,237599995.0
2006-07-14 22:42:00,87.367,87.393,87.36,87.36,218100001.0
2006-07-14 22:43:00,87.355,87.377,87.338,87.377,299199998.0
2006-07-14 22:44:00,87.348,87.381,87.347,87.375,418999994.0
2006-07-14 22:45:00,87.38,87.393,87.349,87.375,511000002.0
2006-07-14 22:46:00,87.356,87.381,87.325,87.375,277699998.0
2006-07-14 22:47:00,87.355,87.382,87.333,87.354,279000002.0
2006-07-14 22:48:00,87.364,87.426,87.347,87.426,292699998.0
2006-07-14 22:49:00,87.416,87.457,87.408,87.443,394499998.0
2006-07-14 22:50:00,87.439,87.449,87.413,87.428,206700001.0
2006-07-14 22:51:00,87.406,87.431,87.344,87.349,272800000.0
2006-07-14 22:52:00,87.347,87.394,87.336,87.374,148199998.0
2006-07-14 22:53:00,87.412,87.451,87.401,87.424,489099999.0
2006-07-14 22:54:00,87.438,87.464,87.432,87.452,190299999.0
2006-07-14 22:55:00,87.442,87.444,87.365,87.378,249499999.0
2006-07-14 22:56:00,87.365,87.368,87.337,87.347,169499999.0
2006-07-14 22:57:00,87.364,87.396,87.341,87.366,352899997.0
2006-07-14 22:58:00,87.397,87.414,87.35,87.384,102000000.0
2006-07-14 22:59:00,87.4,87.41,87.325,87.349,476299998.0
2006-07-14 23:00:00,87.47,87.49,87.42,87.46,236899998.0
2006-07-14 23:01:00,87.45,87.49,87.44,87.44,236899998.0
2006-07-14 23:02:00,87.43,87.44,87.43,87.44,236899998.0
2006-07-14 23:03:00,87.43,87.43,87.43,87.43,236899998.0
2006-07-14 23:04:00,87.46,87.47,87.46,87.47,236899998.0
2006-07-14 23:05:00,87.46,87.48,87.46,87.48,236899998.0
2006-07-14 23:06:00,87.49,87.49,87.47,87.48,236899998.0
2006-07-14 23:07:00,87.46,87.49,87.46,87.49,236899998.0
2006-07-14 23:08:00,87.47,87.48,87.47,87.48,236899998.0
2006-07-14 23:09:00,87.43,87.49,87.43,87.49,236899998.0
2006-07-14 23:11:00,87.44,87.46,87.44,87.46,236899998.0
2006-07-14 23:12:00,87.54,87.54,87.54,87.54,236899998.0
2006-07-14 23:13:00,87.51,87.51,87.51,87.51,236899998.0
2006-07-14 23:14:00,87.56,87.56,87.56,87.56,236899998.0
2006-07-14 23:15:00,87.44,87.44,87.44,87.44,236899998.0
2006-07-14 23:16:00,87.47,87.47,87.47,87.47,236899998.0
2006-07-14 23:17:00,87.44,87.54,87.44,87.54,236899998.0
2006-07-14 23:22:00,87.54,87.54,87.54,87.54,236899998.0
2006-07-14 23:24:00,87.49,87.49,87.49,87.49,236899998.0
2006-07-14 23:25:00,87.42,87.42,87.42,87.42,236899998.0
2006-07-14 23:26:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:27:00,87.41,87.46,87.41,87.46,236899998.0
2006-07-14 23:29:00,87.41,87.46,87.41,87.46,236899998.0
2006-07-14 23:30:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:31:00,87.41,87.41,87.41,87.41,236899998.0
2006-07-14 23:32:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:33:00,87.41,87.41,87.41,87.41,236899998.0
2006-07-14 23:34:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:35:00,87.41,87.46,87.41,87.46,236899998.0
2006-07-14 23:37:00,87.41,87.46,87.41,87.46,236899998.0
2006-07-14 23:39:00,87.41,87.46,87.41,87.46,236899998.0
2006-07-14 23:40:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:41:00,87.41,87.41,87.41,87.41,236899998.0
2006-07-14 23:42:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:43:00,87.41,87.41,87.41,87.41,236899998.0
2006-07-14 23:44:00,87.46,87.46,87.46,87.46,236899998.0
2006-07-14 23:45:00,87.41,87.54,87.41,87.54,236899998.0
2006-07-14 23:50:00,87.54,87.54,87.54,87.54,236899998.0
2006-07-14 23:52:00,87.47,87.47,87.47,87.47,236899998.0
2006-07-14 23:53:00,87.48,87.48,87.48,87.48,236899998.0
2006-07-14 23:54:00,87.47,87.47,87.47,87.47,236899998.0
2006-07-14 23:55:00,87.48,87.48,87.47,87.47,236899998.0
2006-07-14 23:57:00,87.48,87.48,87.47,87.47,236899998.0
2006-07-14 23:59:00,87.48,87.48,87.47,87.47,236899998.0
2006-07-16 23:00:00,87.427,87.455,87.414,87.442,236899998.0
2006-07-16 23:01:00,87.415,87.439,87.369,87.431,139200000.0
2006-07-16 23:02:00,87.432,87.44,87.402,87.405,125799999.0
2006-07-16 23:03:00,87.414,87.444,87.4,87.4,201999999.0
2006-07-16 23:04:00,87.433,87.447,87.404,87.417,159100001.0
2006-07-16 23:05:00,87.429,87.471,87.411,87.424,201700001.0
2006-07-16 23:06:00,87.404,87.493,87.404,87.445,259299999.0
2006-07-16 23:07:00,87.438,87.475,87.438,87.474,213699997.0
2006-07-16 23:08:00,87.422,87.464,87.422,87.433,132400000.0
2006-07-16 23:09:00,87.431,87.475,87.42,87.42,192999996.0
2006-07-16 23:10:00,87.438,87.487,87.435,87.435,266699995.0
2006-07-16 23:11:00,87.442,87.452,87.419,87.438,153199999.0
2006-07-16 23:12:00,87.445,87.473,87.445,87.469,140999998.0
2006-07-16 23:13:00,87.477,87.481,87.409,87.409,245000000.0
2006-07-16 23:14:00,87.414,87.486,87.41,87.434,239400000.0
2006-07-16 23:15:00,87.431,87.45,87.415,87.415,151999999.0
2006-07-16 23:16:00,87.419,87.442,87.415,87.442,295599999.0
2006-07-16 23:17:00,87.435,87.469,87.417,87.417,188200003.0
2006-07-16 23:18:00,87.446,87.473,87.431,87.473,245100003.0
2006-07-16 23:19:00,87.471,87.471,87.431,87.448,159499997.0
2006-07-16 23:20:00,87.458,87.464,87.382,87.382,242299999.0
2006-07-16 23:21:00,87.338,87.467,87.338,87.433,83900000.0
2006-07-16 23:22:00,87.473,87.511,87.456,87.466,206200001.0
2006-07-16 23:23:00,87.46,87.499,87.435,87.46,230200001.0
2006-07-16 23:24:00,87.479,87.485,87.449,87.467,247100005.0
2006-07-16 23:25:00,87.469,87.517,87.469,87.498,195799999.0
2006-07-16 23:26:00,87.475,87.502,87.466,87.492,293300002.0
2006-07-16 23:27:00,87.48,87.512,87.477,87.51,157300000.0
2006-07-16 23:28:00,87.504,87.533,87.488,87.502,207699999.0
2006-07-16 23:29:00,87.486,87.518,87.486,87.501,199300002.0
2006-07-16 23:30:00,87.507,87.536,87.473,87.488,229600000.0
2006-07-16 23:31:00,87.532,87.539,87.472,87.485,239999996.0
2006-07-16 23:32:00,87.498,87.534,87.495,87.522,92100001.0
2006-07-16 23:33:00,87.493,87.535,87.475,87.535,126699999.0
2006-07-16 23:34:00,87.53,87.554,87.493,87.496,262900003.0
2006-07-16 23:35:00,87.522,87.557,87.518,87.538,111999999.0
2006-07-16 23:36:00,87.545,87.573,87.526,87.543,217100002.0
2006-07-16 23:37:00,87.548,87.575,87.531,87.575,119900001.0
2006-07-16 23:38:00,87.53,87.564,87.52,87.539,96800000.0
2006-07-16 23:39:00,87.535,87.565,87.468,87.528,239900005.0
2006-07-16 23:40:00,87.52,87.572,87.52,87.54,203399997.0
2006-07-16 23:41:00,87.508,87.572,87.49,87.521,281800000.0
2006-07-16 23:42:00,87.556,87.572,87.506,87.506,238700004.0
2006-07-16 23:43:00,87.509,87.569,87.509,87.56,173700000.0
2006-07-16 23:44:00,87.55,87.568,87.53,87.562,221199999.0
2006-07-16 23:45:00,87.54,87.575,87.533,87.553,234500001.0
2006-07-16 23:46:00,87.547,87.569,87.516,87.533,177299998.0
2006-07-16 23:47:00,87.535,87.573,87.516,87.563,216000000.0
2006-07-16 23:48:00,87.536,87.553,87.516,87.524,210600003.0
2006-07-16 23:49:00,87.539,87.56,87.514,87.534,145400000.0
2006-07-16 23:50:00,87.508,87.545,87.508,87.53,254899998.0
2006-07-16 23:51:00,87.553,87.569,87.516,87.533,271999997.0
2006-07-16 23:52:00,87.563,87.582,87.534,87.552,177100001.0
2006-07-16 23:53:00,87.566,87.609,87.566,87.601,111200001.0
2006-07-16 23:54:00,87.596,87.623,87.579,87.615,316800001.0
2006-07-16 23:55:00,87.618,87.64,87.605,87.619,144000000.0
2006-07-16 23:56:00,87.622,87.644,87.588,87.603,120000000.0
2006-07-16 23:57:00,87.622,87.622,87.586,87.586,157099998.0
2006-07-16 23:58:00,87.602,87.634,87.566,87.566,184200001.0
2006-07-16 23:59:00,87.6,87.631,87.577,87.583,309099998.0
2006-07-17 00:00:00,87.588,87.62,87.584,87.62,228700000.0
2006-07-17 00:01:00,87.593,87.615,87.567,87.589,305899998.0
2006-07-17 00:02:00,87.602,87.612,87.56,87.56,199300001.0
2006-07-17 00:03:00,87.58,87.6,87.546,87.575,176400001.0
2006-07-17 00:04:00,87.589,87.61,87.555,87.58,209200001.0
2006-07-17 00:05:00,87.609,87.613,87.557,87.557,101300000.0
2006-07-17 00:06:00,87.568,87.628,87.568,87.598,144799999.0
2006-07-17 00:07:00,87.577,87.626,87.577,87.607,211400000.0
2006-07-17 00:08:00,87.596,87.649,87.59,87.614,171599999.0
2006-07-17 00:09:00,87.61,87.648,87.585,87.629,161900000.0
2006-07-17 00:10:00,87.643,87.66,87.626,87.64,216699997.0
2006-07-17 00:11:00,87.62,87.666,87.613,87.642,124300000.0
2006-07-17 00:12:00,87.623,87.657,87.605,87.627,274599999.0
2006-07-17 00:13:00,87.629,87.657,87.603,87.64,310300002.0
2006-07-17 00:14:00,87.604,87.635,87.599,87.614,225299997.0
2006-07-17 00:15:00,87.602,87.65,87.602,87.65,214000004.0
2006-07-17 00:16:00,87.605,87.633,87.585,87.593,191400002.0
2006-07-17 00:17:00,87.631,87.642,87.6,87.6,254899996.0
2006-07-17 00:18:00,87.632,87.648,87.602,87.612,230399998.0
2006-07-17 00:19:00,87.636,87.658,87.592,87.596,132200000.0
2006-07-17 00:20:00,87.592,87.631,87.57,87.577,327399995.0
2006-07-17 00:21:00,87.598,87.645,87.569,87.61,150599998.0
2006-07-17 00:22:00,87.598,87.613,87.576,87.595,277799997.0
2006-07-17 00:23:00,87.606,87.624,87.564,87.575,302499999.0
2006-07-17 00:24:00,87.566,87.6,87.54,87.552,204400001.0
2006-07-17 00:25:00,87.555,87.6,87.555,87.573,262099996.0
2006-07-17 00:26:00,87.553,87.609,87.545,87.586,177699999.0
2006-07-17 00:27:00,87.602,87.616,87.542,87.559,138800002.0
2006-07-17 00:28:00,87.555,87.589,87.538,87.548,351500001.0
2006-07-17 00:29:00,87.56,87.594,87.554,87.563,153700002.0
2006-07-17 00:30:00,87.577,87.59,87.528,87.528,217600000.0
2006-07-17 00:31:00,87.557,87.572,87.538,87.544,139200001.0
2006-07-17 00:32:00,87.562,87.587,87.542,87.542,157499999.0
2006-07-17 00:33:00,87.541,87.594,87.531,87.551,141400000.0
2006-07-17 00:34:00,87.543,87.581,87.528,87.547,135999997.0
2006-07-17 00:35:00,87.53,87.595,87.53,87.595,183599999.0
2006-07-17 00:36:00,87.522,87.579,87.519,87.543,247299998.0
2006-07-17 00:37:00,87.557,87.583,87.513,87.529,308800000.0
2006-07-17 00:38:00,87.524,87.561,87.493,87.5,182899999.0
2006-07-17 00:39:00,87.529,87.556,87.512,87.512,295399995.0
2006-07-17 00:40:00,87.518,87.557,87.5,87.505,226799995.0
2006-07-17 00:41:00,87.521,87.566,87.511,87.566,138900002.0
2006-07-17 00:42:00,87.511,87.549,87.511,87.545,272999999.0
2006-07-17 00:43:00,87.548,87.577,87.518,87.547,166599999.0
2006-07-17 00:44:00,87.503,87.554,87.503,87.549,127299998.0
2006-07-17 00:45:00,87.538,87.566,87.524,87.547,215300004.0
2006-07-17 00:46:00,87.544,87.572,87.528,87.556,188799999.0
2006-07-17 00:47:00,87.53,87.567,87.503,87.543,205099999.0
2006-07-17 00:48:00,87.497,87.546,87.485,87.525,241000002.0
2006-07-17 00:49:00,87.498,87.525,87.49,87.497,158400001.0
2006-07-17 00:50:00,87.49,87.544,87.477,87.517,96900000.0
2006-07-17 00:51:00,87.532,87.534,87.489,87.52,284299996.0
2006-07-17 00:52:00,87.501,87.542,87.496,87.508,100500001.0
2006-07-17 00:53:00,87.504,87.532,87.501,87.532,153499998.0
2006-07-17 00:54:00,87.513,87.561,87.502,87.511,166700001.0
2006-07-17 00:55:00,87.569,87.591,87.537,87.549,260899996.0
2006-07-17 00:56:00,87.558,87.596,87.551,87.582,220299997.0
2006-07-17 00:57:00,87.557,87.588,87.538,87.552,167999999.0
2006-07-17 00:58:00,87.557,87.58,87.537,87.567,218300000.0
2006-07-17 00:59:00,87.567,87.567,87.525,87.525,182499997.0
2006-07-17 01:00:00,87.54,87.583,87.518,87.554,273100003.0
2006-07-17 01:01:00,87.51,87.549,87.455,87.549,130799997.0
2006-07-17 01:02:00,87.541,87.567,87.541,87.557,227199999.0
2006-07-17 01:03:00,87.553,87.561,87.527,87.561,179199998.0
2006-07-17 01:04:00,87.557,87.578,87.547,87.573,258599996.0
2006-07-17 01:05:00,87.557,87.572,87.542,87.563,130900001.0
2006-07-17 01:06:00,87.56,87.56,87.525,87.547,252600000.0
2006-07-17 01:07:00,87.541,87.556,87.521,87.543,125200000.0
2006-07-17 01:08:00,87.538,87.548,87.517,87.523,292100001.0
2006-07-17 01:09:00,87.526,87.546,87.526,87.542,241100002.0
2006-07-17 01:10:00,87.536,87.536,87.521,87.523,193300003.0
2006-07-17 01:11:00,87.514,87.528,87.509,87.525,277400000.0
2006-07-17 01:12:00,87.523,87.532,87.506,87.522,142200001.0
2006-07-17 01:13:00,87.509,87.529,87.502,87.529,166399997.0
2006-07-17 01:14:00,87.512,87.539,87.512,87.527,329300003.0
2006-07-17 01:15:00,87.499,87.523,87.499,87.521,107500000.0
2006-07-17 01:16:00,87.524,87.527,87.498,87.498,102700000.0
2006-07-17 01:17:00,87.508,87.525,87.495,87.515,239699997.0
2006-07-17 01:18:00,87.498,87.525,87.483,87.49,181600000.0
2006-07-17 01:19:00,87.516,87.517,87.48,87.495,297499998.0
2006-07-17 01:20:00,87.493,87.507,87.477,87.486,226399999.0
2006-07-17 01:21:00,87.505,87.515,87.486,87.505,174999999.0
2006-07-17 01:22:00,87.495,87.522,87.493,87.522,264799995.0
2006-07-17 01:23:00,87.504,87.52,87.489,87.513,110300000.0
2006-07-17 01:24:00,87.499,87.53,87.492,87.512,182500000.0
2006-07-17 01:25:00,87.502,87.531,87.502,87.518,251100000.0
2006-07-17 01:26:00,87.519,87.522,87.481,87.5,242100002.0
2006-07-17 01:27:00,87.498,87.51,87.49,87.505,162499999.0
2006-07-17 01:28:00,87.505,87.51,87.484,87.484,233500002.0
2006-07-17 01:29:00,87.496,87.5,87.475,87.475,168200000.0
2006-07-17 01:30:00,87.485,87.49,87.46,87.461,144800001.0
2006-07-17 01:31:00,87.486,87.504,87.474,87.475,221900000.0
2006-07-17 01:32:00,87.488,87.497,87.471,87.479,142200000.0
2006-07-17 01:33:00,87.5,87.5,87.474,87.487,151299999.0
2006-07-17 01:34:00,87.483,87.499,87.456,87.482,72900000.0
2006-07-17 01:35:00,87.493,87.507,87.483,87.503,105800001.0
2006-07-17 01:36:00,87.499,87.511,87.487,87.504,159500003.0
2006-07-17 01:37:00,87.508,87.516,87.486,87.499,192799998.0
2006-07-17 01:38:00,87.507,87.516,87.493,87.499,129300000.0
2006-07-17 01:39:00,87.517,87.523,87.503,87.507,169899999.0
2006-07-17 01:40:00,87.514,87.527,87.495,87.513,261300002.0
2006-07-17 01:41:00,87.516,87.516,87.486,87.49,129600001.0
2006-07-17 01:42:00,87.508,87.519,87.488,87.497,179099999.0
2006-07-17 01:43:00,87.515,87.52,87.499,87.508,113300000.0
2006-07-17 01:44:00,87.49,87.52,87.483,87.51,183999999.0
2006-07-17 01:45:00,87.503,87.528,87.483,87.496,264600000.0
2006-07-17 01:46:00,87.482,87.503,87.481,87.503,195099996.0
2006-07-17 01:47:00,87.505,87.508,87.484,87.495,179700001.0
2006-07-17 01:48:00,87.482,87.513,87.482,87.506,137000000.0
2006-07-17 01:49:00,87.505,87.51,87.487,87.49,177000000.0
2006-07-17 01:50:00,87.488,87.51,87.482,87.51,83100001.0
2006-07-17 01:51:00,87.497,87.51,87.486,87.505,186299998.0
2006-07-17 01:52:00,87.486,87.506,87.479,87.503,242300005.0
2006-07-17 01:53:00,87.498,87.523,87.498,87.516,143899999.0
2006-07-17 01:54:00,87.502,87.525,87.494,87.51,205200001.0
2006-07-17 01:55:00,87.491,87.508,87.487,87.506,114100000.0
2006-07-17 01:56:00,87.48,87.507,87.48,87.5,105200000.0
2006-07-17 01:57:00,87.506,87.506,87.464,87.474,183700000.0
2006-07-17 01:58:00,87.494,87.494,87.47,87.476,108399999.0
2006-07-17 01:59:00,87.485,87.492,87.466,87.467,291099998.0
2006-07-17 02:00:00,87.468,87.469,87.435,87.454,112399997.0
2006-07-17 02:01:00,87.48,87.48,87.44,87.442,236400002.0
2006-07-17 02:02:00,87.425,87.442,87.387,87.408,169400000.0
2006-07-17 02:03:00,87.417,87.42,87.383,87.41,214699997.0
2006-07-17 02:04:00,87.418,87.42,87.392,87.396,224799999.0
2006-07-17 02:05:00,87.421,87.421,87.388,87.399,202099999.0
2006-07-17 02:06:00,87.408,87.408,87.379,87.379,85000000.0
2006-07-17 02:07:00,87.383,87.397,87.371,87.386,280099996.0
2006-07-17 02:08:00,87.379,87.414,87.379,87.405,283000001.0
2006-07-17 02:09:00,87.377,87.394,87.358,87.365,160200003.0
2006-07-17 02:10:00,87.365,87.37,87.35,87.354,130699999.0
2006-07-17 02:11:00,87.344,87.366,87.341,87.357,218799999.0
2006-07-17 02:12:00,87.357,87.365,87.344,87.347,352300004.0
2006-07-17 02:13:00,87.36,87.36,87.322,87.322,185099998.0
2006-07-17 02:14:00,87.335,87.358,87.333,87.343,81900001.0
2006-07-17 02:15:00,87.357,87.376,87.332,87.35,321000003.0
2006-07-17 02:16:00,87.345,87.35,87.32,87.336,251800004.0
2006-07-17 02:17:00,87.351,87.36,87.33,87.339,160299998.0
2006-07-17 02:18:00,87.33,87.366,87.33,87.36,218000000.0
2006-07-17 02:19:00,87.336,87.354,87.33,87.354,216200001.0
2006-07-17 02:20:00,87.36,87.36,87.333,87.355,186200000.0
2006-07-17 02:21:00,87.357,87.357,87.325,87.334,258199995.0
2006-07-17 02:22:00,87.344,87.372,87.344,87.372,134199998.0
2006-07-17 02:23:00,87.369,87.383,87.362,87.378,207000002.0
2006-07-17 02:24:00,87.35,87.385,87.35,87.385,191300002.0
2006-07-17 02:25:00,87.382,87.388,87.361,87.368,205700003.0
2006-07-17 02:26:00,87.384,87.416,87.383,87.4,184699998.0
2006-07-17 02:27:00,87.413,87.414,87.395,87.395,224500001.0
2006-07-17 02:28:00,87.4,87.433,87.399,87.433,175699999.0
2006-07-17 02:29:00,87.405,87.424,87.399,87.416,167700000.0
2006-07-17 02:30:00,87.412,87.422,87.381,87.405,154300000.0
2006-07-17 02:31:00,87.402,87.408,87.382,87.382,193999995.0
2006-07-17 02:32:00,87.392,87.396,87.371,87.378,239900001.0
2006-07-17 02:33:00,87.393,87.395,87.372,87.372,153200000.0
2006-07-17 02:34:00,87.356,87.38,87.356,87.38,130699997.0
2006-07-17 02:35:00,87.367,87.393,87.355,87.373,103099999.0
2006-07-17 02:36:00,87.373,87.38,87.357,87.357,130699999.0
2006-07-17 02:37:00,87.373,87.38,87.351,87.351,240300002.0
2006-07-17 02:38:00,87.364,87.38,87.351,87.373,269600003.0
2006-07-17 02:39:00,87.361,87.385,87.342,87.365,218999998.0
2006-07-17 02:40:00,87.365,87.38,87.357,87.38,193800000.0
2006-07-17 02:41:00,87.385,87.396,87.368,87.375,186299998.0
2006-07-17 02:42:00,87.378,87.401,87.372,87.372,176099999.0
2006-07-17 02:43:00,87.387,87.402,87.352,87.379,277399999.0
2006-07-17 02:44:00,87.388,87.405,87.361,87.377,124299998.0
2006-07-17 02:45:00,87.356,87.384,87.356,87.378,219600001.0
2006-07-17 02:46:00,87.364,87.381,87.316,87.328,134299999.0
2006-07-17 02:47:00,87.324,87.369,87.324,87.348,208599997.0
2006-07-17 02:48:00,87.342,87.352,87.322,87.349,277499997.0
2006-07-17 02:49:00,87.345,87.35,87.33,87.331,193999996.0
2006-07-17 02:50:00,87.343,87.35,87.318,87.336,153599999.0
2006-07-17 02:51:00,87.322,87.342,87.31,87.328,148699997.0
2006-07-17 02:52:00,87.303,87.32,87.286,87.294,213700000.0
2006-07-17 02:53:00,87.33,87.335,87.31,87.31,153999999.0
2006-07-17 02:54:00,87.308,87.34,87.308,87.332,153200003.0
2006-07-17 02:55:00,87.329,87.329,87.296,87.303,140800001.0
2006-07-17 02:56:00,87.313,87.335,87.311,87.327,217799998.0
2006-07-17 02:57:00,87.315,87.328,87.295,87.328,345399999.0
2006-07-17 02:58:00,87.31,87.332,87.303,87.317,227700001.0
2006-07-17 02:59:00,87.317,87.319,87.295,87.301,170599999.0
2006-07-17 03:00:00,87.314,87.327,87.299,87.314,126099998.0
2006-07-17 03:01:00,87.323,87.323,87.295,87.295,147300000.0
2006-07-17 03:02:00,87.3,87.305,87.283,87.288,135699999.0
2006-07-17 03:03:00,87.292,87.32,87.288,87.312,201300002.0
2006-07-17 03:04:00,87.307,87.308,87.28,87.295,61800000.0
2006-07-17 03:05:00,87.295,87.318,87.295,87.314,70500001.0
2006-07-17 03:06:00,87.309,87.329,87.307,87.324,167299999.0
2006-07-17 03:07:00,87.332,87.345,87.322,87.329,228299996.0
2006-07-17 03:08:00,87.346,87.365,87.341,87.362,173999999.0
2006-07-17 03:09:00,87.346,87.372,87.343,87.372,184500001.0
2006-07-17 03:10:00,87.379,87.382,87.357,87.362,221900000.0
2006-07-17 03:11:00,87.353,87.375,87.353,87.375,144200003.0
2006-07-17 03:12:00,87.383,87.392,87.344,87.359,330599995.0
2006-07-17 03:13:00,87.363,87.389,87.363,87.389,124100003.0
2006-07-17 03:14:00,87.386,87.395,87.367,87.383,197200001.0
2006-07-17 03:15:00,87.398,87.418,87.388,87.399,154200000.0
2006-07-17 03:16:00,87.386,87.407,87.382,87.403,251500000.0
2006-07-17 03:17:00,87.382,87.403,87.372,87.39,287099994.0
2006-07-17 03:18:00,87.401,87.433,87.401,87.42,170100001.0
2006-07-17 03:19:00,87.407,87.434,87.397,87.415,138399997.0
2006-07-17 03:20:00,87.418,87.418,87.372,87.372,216700001.0
2006-07-17 03:21:00,87.397,87.416,87.389,87.407,256200002.0
2006-07-17 03:22:00,87.425,87.425,87.4,87.4,167499999.0
2006-07-17 03:23:00,87.419,87.419,87.396,87.402,118300000.0
2006-07-17 03:24:00,87.393,87.424,87.393,87.417,176700002.0
2006-07-17 03:25:00,87.409,87.433,87.403,87.423,284499997.0
2006-07-17 03:26:00,87.42,87.434,87.403,87.403,229999999.0
2006-07-17 03:27:00,87.428,87.435,87.409,87.416,112600000.0
2006-07-17 03:28:00,87.433,87.452,87.425,87.442,117500000.0
2006-07-17 03:29:00,87.432,87.452,87.425,87.45,263599999.0
2006-07-17 03:30:00,87.456,87.456,87.426,87.427,217100001.0
2006-07-17 03:31:00,87.446,87.456,87.433,87.441,224200000.0
2006-07-17 03:32:00,87.446,87.449,87.414,87.435,167900000.0
2006-07-17 03:33:00,87.405,87.446,87.405,87.444,386099999.0
2006-07-17 03:34:00,87.428,87.455,87.405,87.428,211099998.0
2006-07-17 03:35:00,87.426,87.449,87.42,87.437,187400000.0
2006-07-17 03:36:00,87.433,87.436,87.411,87.412,161300000.0
2006-07-17 03:37:00,87.425,87.435,87.401,87.43,204100000.0
2006-07-17 03:38:00,87.401,87.427,87.401,87.427,189599996.0
2006-07-17 03:39:00,87.421,87.433,87.403,87.414,173199996.0
2006-07-17 03:40:00,87.433,87.437,87.412,87.418,198899999.0
2006-07-17 03:41:00,87.427,87.437,87.414,87.419,107200000.0
2006-07-17 03:42:00,87.435,87.437,87.407,87.412,177799997.0
2006-07-17 03:43:00,87.394,87.421,87.363,87.397,253699996.0
2006-07-17 03:44:00,87.413,87.435,87.407,87.433,323900002.0
2006-07-17 03:45:00,87.435,87.455,87.429,87.445,214199996.0
2006-07-17 03:46:00,87.443,87.452,87.423,87.424,188199999.0
2006-07-17 03:47:00,87.436,87.44,87.413,87.423,181299999.0
2006-07-17 03:48:00,87.418,87.43,87.41,87.425,80000000.0
2006-07-17 03:49:00,87.425,87.43,87.4,87.417,160299998.0
2006-07-17 03:50:00,87.413,87.429,87.388,87.415,139699999.0
2006-07-17 03:51:00,87.405,87.437,87.391,87.437,124399998.0
2006-07-17 03:52:00,87.432,87.445,87.41,87.419,133699999.0
2006-07-17 03:53:00,87.394,87.44,87.394,87.435,231500002.0
2006-07-17 03:54:00,87.43,87.431,87.407,87.407,58400000.0
2006-07-17 03:55:00,87.423,87.43,87.406,87.417,78700001.0
2006-07-17 03:56:00,87.41,87.437,87.408,87.433,167600001.0
2006-07-17 03:57:00,87.429,87.438,87.413,87.419,143600000.0
2006-07-17 03:58:00,87.431,87.446,87.414,87.446,205999999.0
2006-07-17 03:59:00,87.428,87.45,87.421,87.447,224400000.0
2006-07-17 04:00:00,87.445,87.45,87.408,87.427,357800000.0
2006-07-17 04:01:00,87.456,87.47,87.446,87.453,152199998.0
2006-07-17 04:02:00,87.473,87.487,87.456,87.464,107200001.0
2006-07-17 04:03:00,87.482,87.492,87.462,87.475,115999998.0
2006-07-17 04:04:00,87.482,87.488,87.458,87.475,271000000.0
2006-07-17 04:05:00,87.473,87.487,87.461,87.487,103300000.0
2006-07-17 04:06:00,87.48,87.482,87.441,87.441,120499998.0
2006-07-17 04:07:00,87.458,87.493,87.456,87.477,154299999.0
2006-07-17 04:08:00,87.481,87.484,87.454,87.454,150200000.0
2006-07-17 04:09:00,87.478,87.486,87.459,87.459,111000000.0
2006-07-17 04:10:00,87.472,87.472,87.446,87.452,43000000.0
2006-07-17 04:11:00,87.459,87.472,87.446,87.448,117100002.0
2006-07-17 04:12:00,87.447,87.468,87.442,87.465,174299998.0
2006-07-17 04:13:00,87.465,87.475,87.439,87.447,150600000.0
2006-07-17 04:14:00,87.462,87.464,87.443,87.445,151599997.0
2006-07-17 04:15:00,87.455,87.461,87.428,87.43,318999997.0
2006-07-17 04:16:00,87.447,87.453,87.422,87.428,291699997.0
2006-07-17 04:17:00,87.433,87.463,87.432,87.463,255399999.0
2006-07-17 04:18:00,87.471,87.473,87.413,87.416,140899999.0
2006-07-17 04:19:00,87.422,87.449,87.422,87.427,194599997.0
2006-07-17 04:20:00,87.421,87.447,87.421,87.447,90900000.0
2006-07-17 04:21:00,87.427,87.443,87.409,87.431,118999997.0
2006-07-17 04:22:00,87.434,87.442,87.413,87.416,275299997.0
2006-07-17 04:23:00,87.435,87.445,87.419,87.419,156400000.0
2006-07-17 04:24:00,87.41,87.449,87.41,87.449,207200000.0
2006-07-17 04:25:00,87.43,87.45,87.43,87.45,80600001.0
2006-07-17 04:26:00,87.443,87.446,87.424,87.427,236299996.0
2006-07-17 04:27:00,87.448,87.448,87.418,87.427,129500000.0
2006-07-17 04:28:00,87.448,87.453,87.434,87.443,103899999.0
2006-07-17 04:29:00,87.433,87.45,87.423,87.44,209600000.0
2006-07-17 04:30:00,87.427,87.443,87.422,87.437,167000001.0
2006-07-17 04:31:00,87.441,87.449,87.426,87.429,263500003.0
2006-07-17 04:32:00,87.442,87.455,87.422,87.429,225299997.0
2006-07-17 04:33:00,87.444,87.457,87.43,87.431,240300003.0
2006-07-17 04:34:00,87.422,87.441,87.408,87.408,126900002.0
2006-07-17 04:35:00,87.429,87.452,87.425,87.437,131400000.0
2006-07-17 04:36:00,87.433,87.447,87.425,87.429,106500001.0
2006-07-17 04:37:00,87.414,87.445,87.414,87.445,157600001.0
2006-07-17 04:38:00,87.446,87.455,87.424,87.442,211500000.0
2006-07-17 04:39:00,87.429,87.455,87.429,87.441,151800000.0
2006-07-17 04:40:00,87.417,87.436,87.41,87.436,224200000.0
2006-07-17 04:41:00,87.425,87.438,87.411,87.426,393899996.0
2006-07-17 04:42:00,87.433,87.438,87.411,87.42,181900002.0
2006-07-17 04:43:00,87.418,87.438,87.405,87.416,192300000.0
2006-07-17 04:44:00,87.432,87.448,87.423,87.448,199400000.0
2006-07-17 04:45:00,87.445,87.453,87.428,87.432,184300003.0
2006-07-17 04:46:00,87.434,87.438,87.412,87.425,142599999.0
2006-07-17 04:47:00,87.437,87.448,87.418,87.435,223699998.0
2006-07-17 04:48:00,87.431,87.446,87.42,87.445,156200000.0
2006-07-17 04:49:00,87.42,87.44,87.413,87.434,107500000.0
2006-07-17 04:50:00,87.407,87.44,87.407,87.433,135900000.0
2006-07-17 04:51:00,87.415,87.434,87.393,87.41,156100000.0
2006-07-17 04:52:00,87.408,87.42,87.398,87.415,178400000.0
2006-07-17 04:53:00,87.416,87.422,87.396,87.396,305399997.0
2006-07-17 04:54:00,87.405,87.416,87.381,87.393,272300003.0
2006-07-17 04:55:00,87.399,87.405,87.38,87.38,169599998.0
2006-07-17 04:56:00,87.388,87.417,87.388,87.417,176899999.0
2006-07-17 04:57:00,87.413,87.414,87.393,87.393,157799999.0
2006-07-17 04:58:00,87.403,87.418,87.392,87.41,194699999.0
2006-07-17 04:59:00,87.397,87.414,87.396,87.397,147099999.0
2006-07-17 05:00:00,87.422,87.422,87.397,87.405,161300000.0
2006-07-17 05:01:00,87.41,87.432,87.401,87.406,131000001.0
2006-07-17 05:02:00,87.438,87.438,87.41,87.41,192600004.0
2006-07-17 05:03:00,87.422,87.437,87.401,87.424,117300003.0
2006-07-17 05:04:00,87.42,87.438,87.416,87.438,208000002.0
2006-07-17 05:05:00,87.435,87.438,87.393,87.404,208100005.0
2006-07-17 05:06:00,87.419,87.42,87.394,87.394,216899997.0
2006-07-17 05:07:00,87.407,87.42,87.392,87.41,186899998.0
2006-07-17 05:08:00,87.395,87.413,87.384,87.398,125400001.0
2006-07-17 05:09:00,87.393,87.412,87.379,87.403,212999998.0
2006-07-17 05:10:00,87.385,87.409,87.383,87.407,219399997.0
2006-07-17 05:11:00,87.376,87.399,87.353,87.353,243800000.0
2006-07-17 05:12:00,87.401,87.405,87.376,87.378,179599996.0
2006-07-17 05:13:00,87.373,87.407,87.373,87.407,219900004.0
2006-07-17 05:14:00,87.405,87.416,87.374,87.379,205400000.0
2006-07-17 05:15:00,87.388,87.411,87.38,87.389,197500000.0
2006-07-17 05:16:00,87.378,87.406,87.355,87.39,251500000.0
2006-07-17 05:17:00,87.38,87.412,87.38,87.399,258899996.0
2006-07-17 05:18:00,87.37,87.385,87.365,87.383,100800000.0
2006-07-17 05:19:00,87.384,87.405,87.376,87.389,137999998.0
2006-07-17 05:20:00,87.385,87.395,87.359,87.36,218800001.0
2006-07-17 05:21:00,87.382,87.398,87.364,87.375,202000002.0
2006-07-17 05:22:00,87.38,87.38,87.354,87.357,321700003.0
2006-07-17 05:23:00,87.36,87.395,87.36,87.393,208699999.0
2006-07-17 05:24:00,87.383,87.404,87.383,87.404,144900000.0
2006-07-17 05:25:00,87.403,87.416,87.388,87.404,213799999.0
2006-07-17 05:26:00,87.396,87.421,87.392,87.421,188800000.0
2006-07-17 05:27:00,87.427,87.427,87.39,87.39,167600000.0
2006-07-17 05:28:00,87.406,87.42,87.383,87.417,134100000.0
2006-07-17 05:29:00,87.418,87.437,87.404,87.41,225599999.0
2006-07-17 05:30:00,87.419,87.434,87.395,87.395,215800000.0
2006-07-17 05:31:00,87.398,87.435,87.398,87.41,364699999.0
2006-07-17 05:32:00,87.426,87.43,87.405,87.41,226600003.0
2006-07-17 05:33:00,87.432,87.44,87.416,87.422,180399996.0
2006-07-17 05:34:00,87.414,87.434,87.411,87.426,277200001.0
2006-07-17 05:35:00,87.405,87.429,87.405,87.426,178500000.0
2006-07-17 05:36:00,87.423,87.432,87.392,87.392,196600003.0
2006-07-17 05:37:00,87.397,87.433,87.397,87.417,162099999.0
2006-07-17 05:38:00,87.421,87.428,87.397,87.415,343499997.0
2006-07-17 05:39:00,87.403,87.423,87.392,87.4,180400000.0
2006-07-17 05:40:00,87.425,87.43,87.403,87.412,154399999.0
2006-07-17 05:41:00,87.415,87.427,87.395,87.416,321100001.0
2006-07-17 05:42:00,87.415,87.431,87.402,87.42,75500000.0
2006-07-17 05:43:00,87.403,87.425,87.403,87.425,150900000.0
2006-07-17 05:44:00,87.42,87.421,87.384,87.404,169299999.0
2006-07-17 05:45:00,87.423,87.428,87.4,87.415,170800002.0
2006-07-17 05:46:00,87.416,87.432,87.397,87.421,142799999.0
2006-07-17 05:47:00,87.411,87.434,87.409,87.433,216899995.0
2006-07-17 05:48:00,87.411,87.433,87.408,87.427,147099999.0
2006-07-17 05:49:00,87.425,87.43,87.4,87.4,164500001.0
2006-07-17 05:50:00,87.42,87.435,87.411,87.425,94499999.0
2006-07-17 05:51:00,87.412,87.429,87.4,87.412,203199998.0
2006-07-17 05:52:00,87.4,87.418,87.392,87.415,159599999.0
2006-07-17 05:53:00,87.399,87.42,87.388,87.408,127500000.0
2006-07-17 05:54:00,87.41,87.42,87.391,87.397,132699999.0
2006-07-17 05:55:00,87.402,87.42,87.39,87.41,129800001.0
2006-07-17 05:56:00,87.42,87.42,87.4,87.4,261399999.0
2006-07-17 05:57:00,87.408,87.42,87.38,87.397,119899999.0
2006-07-17 05:58:00,87.391,87.397,87.373,87.38,199599999.0
2006-07-17 05:59:00,87.386,87.413,87.385,87.408,161800001.0
2006-07-17 06:00:00,87.392,87.417,87.39,87.409,260400001.0
2006-07-17 06:01:00,87.417,87.417,87.39,87.395,198499997.0
2006-07-17 06:02:00,87.394,87.426,87.394,87.418,181600000.0
2006-07-17 06:03:00,87.389,87.422,87.389,87.414,215799999.0
2006-07-17 06:04:00,87.405,87.41,87.383,87.41,213199999.0
2006-07-17 06:05:00,87.41,87.41,87.385,87.394,177099997.0
2006-07-17 06:06:00,87.385,87.41,87.382,87.41,113799998.0
2006-07-17 06:07:00,87.39,87.41,87.386,87.403,125900000.0
2006-07-17 06:08:00,87.41,87.41,87.381,87.41,205499999.0
2006-07-17 06:09:00,87.394,87.423,87.394,87.404,219500001.0
2006-07-17 06:10:00,87.427,87.43,87.403,87.413,240000000.0
2006-07-17 06:11:00,87.416,87.433,87.411,87.433,124099999.0
2006-07-17 06:12:00,87.435,87.44,87.417,87.428,187699999.0
2006-07-17 06:13:00,87.432,87.432,87.394,87.406,187199996.0
2006-07-17 06:14:00,87.417,87.437,87.404,87.404,157000000.0
2006-07-17 06:15:00,87.415,87.443,87.415,87.443,154500001.0
2006-07-17 06:16:00,87.442,87.45,87.427,87.432,214100000.0
2006-07-17 06:17:00,87.421,87.44,87.414,87.438,99900000.0
2006-07-17 06:18:00,87.426,87.439,87.41,87.43,240499999.0
2006-07-17 06:19:00,87.396,87.396,87.365,87.366,89299998.0
2006-07-17 06:20:00,87.394,87.413,87.382,87.39,122800001.0
2006-07-17 06:21:00,87.386,87.416,87.383,87.416,170799999.0
2006-07-17 06:22:00,87.4,87.415,87.377,87.41,263199999.0
2006-07-17 06:23:00,87.398,87.419,87.392,87.404,229099994.0
2006-07-17 06:24:00,87.387,87.405,87.375,87.38,211099999.0
2006-07-17 06:25:00,87.401,87.413,87.383,87.398,256099999.0
2006-07-17 06:26:00,87.397,87.425,87.397,87.409,111699996.0
2006-07-17 06:27:00,87.402,87.418,87.392,87.395,173099997.0
2006-07-17 06:28:00,87.393,87.423,87.39,87.417,266899999.0
2006-07-17 06:29:00,87.392,87.413,87.371,87.413,122099999.0
2006-07-17 06:30:00,87.392,87.414,87.388,87.407,149399999.0
2006-07-17 06:31:00,87.39,87.415,87.386,87.405,172999998.0
2006-07-17 06:32:00,87.392,87.415,87.385,87.41,160900000.0
2006-07-17 06:33:00,87.395,87.407,87.378,87.395,211900001.0
2006-07-17 06:34:00,87.386,87.399,87.368,87.378,153300001.0
2006-07-17 06:35:00,87.394,87.406,87.373,87.392,206600002.0
2006-07-17 06:36:00,87.389,87.404,87.384,87.397,108700000.0
2006-07-17 06:37:00,87.393,87.393,87.372,87.372,110400000.0
2006-07-17 06:38:00,87.389,87.405,87.374,87.389,371200001.0
2006-07-17 06:39:00,87.395,87.4,87.376,87.381,187599996.0
2006-07-17 06:40:00,87.389,87.405,87.375,87.392,220200002.0
2006-07-17 06:41:00,87.383,87.406,87.383,87.39,208800000.0
2006-07-17 06:42:00,87.367,87.402,87.367,87.398,206300000.0
2006-07-17 06:43:00,87.4,87.4,87.379,87.38,230199997.0
2006-07-17 06:44:00,87.392,87.4,87.376,87.38,185999998.0
2006-07-17 06:45:00,87.385,87.4,87.376,87.376,143999996.0
2006-07-17 06:46:00,87.389,87.403,87.381,87.396,175400001.0
2006-07-17 06:47:00,87.392,87.4,87.375,87.38,139200003.0
2006-07-17 06:48:00,87.385,87.385,87.35,87.35,172000000.0
2006-07-17 06:49:00,87.343,87.363,87.34,87.357,154499996.0
2006-07-17 06:50:00,87.324,87.353,87.324,87.353,189900001.0
2006-07-17 06:51:00,87.35,87.362,87.341,87.36,195100001.0
2006-07-17 06:52:00,87.361,87.373,87.35,87.372,217700001.0
2006-07-17 06:53:00,87.369,87.371,87.337,87.352,180700000.0
2006-07-17 06:54:00,87.361,87.378,87.355,87.378,167100000.0
2006-07-17 06:55:00,87.358,87.373,87.356,87.368,88600001.0
2006-07-17 06:56:00,87.358,87.378,87.353,87.378,265300000.0
2006-07-17 06:57:00,87.363,87.38,87.353,87.377,151699999.0
2006-07-17 06:58:00,87.361,87.384,87.357,87.359,123600002.0
2006-07-17 06:59:00,87.356,87.37,87.341,87.354,198000004.0
2006-07-17 07:00:00,87.368,87.376,87.354,87.361,101400002.0
2006-07-17 07:01:00,87.348,87.371,87.348,87.37,124900000.0
2006-07-17 07:02:00,87.36,87.378,87.352,87.378,228700001.0
2006-07-17 07:03:00,87.356,87.373,87.341,87.345,61000001.0
2006-07-17 07:04:00,87.367,87.367,87.343,87.343,176300002.0
2006-07-17 07:05:00,87.362,87.372,87.34,87.344,206599999.0
2006-07-17 07:06:00,87.338,87.357,87.337,87.356,270199999.0
2006-07-17 07:07:00,87.332,87.352,87.305,87.351,134600000.0
2006-07-17 07:08:00,87.355,87.355,87.329,87.342,146099999.0
2006-07-17 07:09:00,87.35,87.365,87.333,87.343,130999998.0
2006-07-17 07:10:00,87.347,87.36,87.33,87.35,167299996.0
2006-07-17 07:11:00,87.349,87.349,87.324,87.324,130000000.0
2006-07-17 07:12:00,87.332,87.36,87.33,87.352,187900003.0
2006-07-17 07:13:00,87.327,87.343,87.318,87.336,145600000.0
2006-07-17 07:14:00,87.338,87.356,87.323,87.343,131400001.0
2006-07-17 07:15:00,87.347,87.355,87.327,87.33,204399999.0
2006-07-17 07:16:00,87.323,87.357,87.298,87.332,167000002.0
2006-07-17 07:17:00,87.339,87.358,87.335,87.34,239599998.0
2006-07-17 07:18:00,87.363,87.367,87.343,87.344,132700000.0
2006-07-17 07:19:00,87.355,87.368,87.337,87.367,209799999.0
2006-07-17 07:20:00,87.363,87.364,87.34,87.342,165200002.0
2006-07-17 07:21:00,87.345,87.379,87.345,87.37,143300001.0
2006-07-17 07:22:00,87.362,87.381,87.353,87.361,165499998.0
2006-07-17 07:23:00,87.359,87.369,87.318,87.318,187900000.0
2006-07-17 07:24:00,87.337,87.34,87.308,87.324,134400000.0
2006-07-17 07:25:00,87.325,87.337,87.311,87.324,269400000.0
2006-07-17 07:26:00,87.325,87.337,87.299,87.332,191600000.0
2006-07-17 07:27:00,87.325,87.336,87.31,87.321,162799998.0
2006-07-17 07:28:00,87.315,87.338,87.306,87.323,249699999.0
2006-07-17 07:29:00,87.314,87.328,87.307,87.325,151100001.0
2006-07-17 07:30:00,87.333,87.358,87.323,87.334,161200000.0
2006-07-17 07:31:00,87.339,87.354,87.321,87.335,180200002.0
2006-07-17 07:32:00,87.334,87.358,87.334,87.352,184400002.0
2006-07-17 07:33:00,87.35,87.359,87.332,87.338,149100000.0
2006-07-17 07:34:00,87.357,87.37,87.349,87.367,148299999.0
2006-07-17 07:35:00,87.36,87.376,87.346,87.374,308400006.0
2006-07-17 07:36:00,87.37,87.382,87.353,87.375,244300000.0
2006-07-17 07:37:00,87.359,87.38,87.352,87.38,339499993.0
2006-07-17 07:38:00,87.351,87.38,87.351,87.373,129000001.0
2006-07-17 07:39:00,87.383,87.385,87.356,87.37,196000002.0
2006-07-17 07:40:00,87.366,87.393,87.364,87.393,134199999.0
2006-07-17 07:41:00,87.38,87.393,87.367,87.38,97799999.0
2006-07-17 07:42:00,87.368,87.398,87.368,87.387,171299997.0
2006-07-17 07:43:00,87.377,87.39,87.364,87.385,124899999.0
2006-07-17 07:44:00,87.379,87.395,87.362,87.39,167199999.0
2006-07-17 07:45:00,87.388,87.401,87.373,87.374,156699998.0
2006-07-17 07:46:00,87.382,87.4,87.357,87.383,204700001.0
2006-07-17 07:47:00,87.384,87.407,87.376,87.407,196500000.0
2006-07-17 07:48:00,87.398,87.41,87.386,87.41,219300000.0
2006-07-17 07:49:00,87.41,87.41,87.382,87.386,301200001.0
2006-07-17 07:50:00,87.394,87.42,87.353,87.388,206599998.0
2006-07-17 07:51:00,87.395,87.421,87.395,87.421,89999998.0
2006-07-17 07:52:00,87.43,87.437,87.398,87.398,100200001.0
2006-07-17 07:53:00,87.433,87.457,87.417,87.457,194499999.0
2006-07-17 07:54:00,87.447,87.452,87.434,87.435,66000000.0
2006-07-17 07:55:00,87.435,87.452,87.417,87.426,351400009.0
2006-07-17 07:56:00,87.402,87.424,87.389,87.407,298000002.0
2006-07-17 07:57:00,87.404,87.405,87.386,87.393,250899999.0
2006-07-17 07:58:00,87.379,87.416,87.374,87.416,138100000.0
2006-07-17 07:59:00,87.409,87.422,87.396,87.407,79200000.0
2006-07-17 08:00:00,87.419,87.424,87.4,87.407,204699997.0
2006-07-17 08:01:00,87.422,87.437,87.411,87.435,221799997.0
2006-07-17 08:02:00,87.418,87.443,87.418,87.439,161900001.0
2006-07-17 08:03:00,87.42,87.44,87.417,87.435,211799998.0
2006-07-17 08:04:00,87.435,87.445,87.42,87.422,193399999.0
2006-07-17 08:05:00,87.437,87.445,87.408,87.417,298200001.0
2006-07-17 08:06:00,87.424,87.443,87.401,87.411,192099999.0
2006-07-17 08:07:00,87.4,87.4,87.349,87.363,154599999.0
2006-07-17 08:08:00,87.377,87.401,87.377,87.396,119999998.0
2006-07-17 08:09:00,87.397,87.416,87.379,87.403,168600001.0
2006-07-17 08:10:00,87.388,87.424,87.375,87.397,281099997.0
2006-07-17 08:11:00,87.367,87.412,87.367,87.412,155399999.0
2006-07-17 08:12:00,87.416,87.427,87.397,87.413,134100000.0
2006-07-17 08:13:00,87.418,87.434,87.409,87.421,176999999.0
2006-07-17 08:14:00,87.398,87.414,87.393,87.407,190299997.0
2006-07-17 08:15:00,87.386,87.403,87.377,87.403,134499998.0
2006-07-17 08:16:00,87.366,87.398,87.356,87.398,167399999.0
2006-07-17 08:17:00,87.406,87.411,87.385,87.395,142800000.0
2006-07-17 08:18:00,87.401,87.421,87.397,87.421,191299998.0
2006-07-17 08:19:00,87.433,87.453,87.424,87.43,203999999.0
2006-07-17 08:20:00,87.432,87.456,87.425,87.456,229999993.0
2006-07-17 08:21:00,87.456,87.472,87.446,87.467,236300000.0
2006-07-17 08:22:00,87.47,87.47,87.446,87.454,121300001.0
2006-07-17 08:23:00,87.434,87.483,87.434,87.483,127199999.0
2006-07-17 08:24:00,87.463,87.484,87.452,87.464,173699995.0
2006-07-17 08:25:00,87.447,87.484,87.424,87.466,188200002.0
2006-07-17 08:26:00,87.477,87.477,87.452,87.456,138000001.0
2006-07-17 08:27:00,87.474,87.489,87.459,87.462,212500002.0
2006-07-17 08:28:00,87.486,87.486,87.441,87.453,182499999.0
2006-07-17 08:29:00,87.437,87.452,87.419,87.44,144200000.0
2006-07-17 08:30:00,87.438,87.456,87.425,87.439,193699998.0
2006-07-17 08:31:00,87.454,87.458,87.435,87.435,194599998.0
2006-07-17 08:32:00,87.434,87.45,87.422,87.44,158400001.0
2006-07-17 08:33:00,87.427,87.449,87.424,87.435,271800002.0
2006-07-17 08:34:00,87.419,87.441,87.398,87.416,266399996.0
2006-07-17 08:35:00,87.423,87.45,87.423,87.445,184299999.0
2006-07-17 08:36:00,87.445,87.445,87.402,87.403,93099998.0
2006-07-17 08:37:00,87.425,87.435,87.402,87.425,100200000.0
2006-07-17 08:38:00,87.415,87.427,87.396,87.413,218200000.0
2006-07-17 08:39:00,87.408,87.424,87.394,87.409,108199997.0
2006-07-17 08:40:00,87.418,87.435,87.405,87.41,234000002.0
2006-07-17 08:41:00,87.43,87.458,87.422,87.427,193699997.0
2006-07-17 08:42:00,87.44,87.458,87.433,87.451,105999999.0
2006-07-17 08:43:00,87.453,87.462,87.431,87.443,188199999.0
2006-07-17 08:44:00,87.452,87.481,87.451,87.481,293499998.0
2006-07-17 08:45:00,87.485,87.485,87.464,87.471,195099997.0
2006-07-17 08:46:00,87.456,87.476,87.454,87.467,168300002.0
2006-07-17 08:47:00,87.465,87.492,87.45,87.463,210099999.0
2006-07-17 08:48:00,87.472,87.485,87.464,87.477,167999999.0
2006-07-17 08:49:00,87.462,87.496,87.456,87.496,192000001.0
2006-07-17 08:50:00,87.5,87.5,87.459,87.459,230399995.0
2006-07-17 08:51:00,87.457,87.479,87.438,87.46,343099999.0
2006-07-17 08:52:00,87.461,87.461,87.438,87.442,128300000.0
2006-07-17 08:53:00,87.457,87.459,87.431,87.445,208599999.0
2006-07-17 08:54:00,87.445,87.466,87.429,87.466,100899998.0
2006-07-17 08:55:00,87.451,87.472,87.451,87.465,129300000.0
2006-07-17 08:56:00,87.471,87.489,87.46,87.472,135300000.0
2006-07-17 08:57:00,87.486,87.519,87.486,87.519,130600000.0
2006-07-17 08:58:00,87.513,87.513,87.479,87.479,234200000.0
2006-07-17 08:59:00,87.514,87.539,87.502,87.504,249600001.0
2006-07-17 09:00:00,87.519,87.521,87.477,87.477,192000000.0
2006-07-17 09:01:00,87.502,87.529,87.482,87.482,207300003.0
2006-07-17 09:02:00,87.499,87.517,87.482,87.497,168400000.0
2006-07-17 09:03:00,87.516,87.523,87.494,87.502,145400001.0
2006-07-17 09:04:00,87.513,87.536,87.498,87.504,288300002.0
2006-07-17 09:05:00,87.537,87.537,87.51,87.516,123000000.0
2006-07-17 09:06:00,87.537,87.56,87.527,87.546,257099998.0
2006-07-17 09:07:00,87.553,87.557,87.513,87.529,227599997.0
2006-07-17 09:08:00,87.545,87.545,87.52,87.52,187899996.0
2006-07-17 09:09:00,87.53,87.542,87.516,87.525,79200002.0
2006-07-17 09:10:00,87.505,87.522,87.492,87.517,173599998.0
2006-07-17 09:11:00,87.506,87.522,87.495,87.512,108699999.0
2006-07-17 09:12:00,87.518,87.532,87.503,87.503,144500000.0
2006-07-17 09:13:00,87.513,87.531,87.512,87.526,78300000.0
2006-07-17 09:14:00,87.53,87.544,87.516,87.516,176399999.0
2006-07-17 09:15:00,87.516,87.536,87.512,87.536,212599998.0
2006-07-17 09:16:00,87.535,87.54,87.514,87.52,205799999.0
2006-07-17 09:17:00,87.54,87.548,87.521,87.536,248299999.0
2006-07-17 09:18:00,87.547,87.552,87.519,87.533,172099998.0
2006-07-17 09:19:00,87.548,87.55,87.524,87.525,116399999.0
2006-07-17 09:20:00,87.549,87.562,87.54,87.56,240499998.0
2006-07-17 09:21:00,87.556,87.568,87.524,87.542,181100001.0
2006-07-17 09:22:00,87.552,87.552,87.512,87.525,126199999.0
2006-07-17 09:23:00,87.543,87.553,87.525,87.531,163000000.0
2006-07-17 09:24:00,87.533,87.56,87.522,87.56,205400001.0
2006-07-17 09:25:00,87.56,87.57,87.548,87.566,162600000.0
2006-07-17 09:26:00,87.546,87.573,87.546,87.562,353800002.0
2006-07-17 09:27:00,87.565,87.578,87.544,87.559,138099998.0
2006-07-17 09:28:00,87.555,87.579,87.546,87.579,85800000.0
2006-07-17 09:29:00,87.579,87.601,87.566,87.574,183499996.0
2006-07-17 09:30:00,87.57,87.593,87.567,87.588,96300001.0
2006-07-17 09:31:00,87.592,87.592,87.571,87.571,206799999.0
2006-07-17 09:32:00,87.577,87.584,87.558,87.572,132799999.0
2006-07-17 09:33:00,87.574,87.591,87.558,87.569,203099999.0
2006-07-17 09:34:00,87.57,87.582,87.549,87.56,145799997.0
2006-07-17 09:35:00,87.557,87.574,87.554,87.569,96500000.0
2006-07-17 09:36:00,87.562,87.582,87.547,87.562,161100000.0
2006-07-17 09:37:00,87.556,87.577,87.554,87.577,179699998.0
2006-07-17 09:38:00,87.558,87.575,87.549,87.566,126100000.0
2006-07-17 09:39:00,87.574,87.587,87.552,87.575,170400002.0
2006-07-17 09:40:00,87.571,87.619,87.571,87.619,259999998.0
2006-07-17 09:41:00,87.627,87.63,87.603,87.609,161900000.0
2006-07-17 09:42:00,87.609,87.641,87.609,87.641,137999998.0
2006-07-17 09:43:00,87.645,87.645,87.611,87.611,158800000.0
2006-07-17 09:44:00,87.607,87.622,87.577,87.602,216500002.0
2006-07-17 09:45:00,87.622,87.627,87.606,87.606,129299998.0
2006-07-17 09:46:00,87.589,87.612,87.582,87.595,267899993.0
2006-07-17 09:47:00,87.598,87.61,87.577,87.577,153600000.0
2006-07-17 09:48:00,87.594,87.609,87.585,87.604,237999998.0
2006-07-17 09:49:00,87.616,87.627,87.6,87.624,141199999.0
2006-07-17 09:50:00,87.626,87.633,87.609,87.617,228299999.0
2006-07-17 09:51:00,87.614,87.632,87.593,87.611,106800002.0
2006-07-17 09:52:00,87.634,87.644,87.622,87.626,152000001.0
2006-07-17 09:53:00,87.635,87.695,87.614,87.654,177200000.0
2006-07-17 09:54:00,87.68,87.683,87.65,87.653,216600000.0
2006-07-17 09:55:00,87.671,87.711,87.662,87.71,246799994.0
2006-07-17 09:56:00,87.71,87.733,87.702,87.733,217900002.0
2006-07-17 09:57:00,87.729,87.729,87.695,87.701,217600000.0
2006-07-17 09:58:00,87.71,87.711,87.673,87.684,216800000.0
2006-07-17 09:59:00,87.669,87.702,87.669,87.702,260699997.0
2006-07-17 10:00:00,87.694,87.717,87.687,87.687,179999998.0
2006-07-17 10:01:00,87.699,87.726,87.683,87.707,123999998.0
2006-07-17 10:02:00,87.722,87.738,87.69,87.695,234100001.0
2006-07-17 10:03:00,87.686,87.705,87.677,87.696,166100000.0
2006-07-17 10:04:00,87.694,87.71,87.682,87.692,169799998.0
2006-07-17 10:05:00,87.685,87.685,87.649,87.661,211799996.0
2006-07-17 10:06:00,87.634,87.67,87.628,87.64,325299999.0
2006-07-17 10:07:00,87.61,87.63,87.58,87.6,335299998.0
2006-07-17 10:08:00,87.615,87.626,87.578,87.578,171500000.0
2006-07-17 10:09:00,87.585,87.613,87.58,87.593,204700000.0
2006-07-17 10:10:00,87.588,87.612,87.58,87.588,142400000.0
2006-07-17 10:11:00,87.603,87.621,87.597,87.61,283299997.0
2006-07-17 10:12:00,87.574,87.612,87.574,87.607,299999999.0
2006-07-17 10:13:00,87.595,87.631,87.595,87.616,178400000.0
2006-07-17 10:14:00,87.616,87.642,87.616,87.635,149599999.0
2006-07-17 10:15:00,87.615,87.639,87.603,87.61,182600003.0
2006-07-17 10:16:00,87.593,87.61,87.574,87.589,185299998.0
2006-07-17 10:17:00,87.578,87.613,87.575,87.594,182099996.0
2006-07-17 10:18:00,87.599,87.61,87.58,87.583,135800001.0
2006-07-17 10:19:00,87.58,87.581,87.55,87.553,249200005.0
2006-07-17 10:20:00,87.592,87.598,87.584,87.586,37200000.0
2006-07-17 10:21:00,87.607,87.612,87.571,87.577,203599999.0
2006-07-17 10:22:00,87.553,87.599,87.552,87.564,200500002.0
2006-07-17 10:23:00,87.558,87.569,87.534,87.535,130399999.0
2006-07-17 10:24:00,87.562,87.602,87.535,87.574,265599998.0
2006-07-17 10:25:00,87.583,87.583,87.532,87.532,143600000.0
2006-07-17 10:26:00,87.515,87.567,87.515,87.561,200099999.0
2006-07-17 10:27:00,87.571,87.571,87.539,87.552,346599994.0
2006-07-17 10:28:00,87.535,87.55,87.526,87.544,72900001.0
2006-07-17 10:29:00,87.519,87.538,87.518,87.529,238000002.0
2006-07-17 10:30:00,87.512,87.533,87.509,87.524,166499999.0
2006-07-17 10:31:00,87.524,87.544,87.51,87.53,311599998.0
2006-07-17 10:32:00,87.52,87.542,87.516,87.538,229999997.0
2006-07-17 10:33:00,87.521,87.526,87.493,87.493,152399997.0
2006-07-17 10:34:00,87.533,87.537,87.505,87.505,285899999.0
2006-07-17 10:35:00,87.514,87.536,87.5,87.536,198700000.0
2006-07-17 10:36:00,87.528,87.55,87.526,87.55,227300003.0
2006-07-17 10:37:00,87.541,87.565,87.526,87.545,97099999.0
2006-07-17 10:38:00,87.595,87.619,87.58,87.591,224899996.0
2006-07-17 10:39:00,87.607,87.637,87.603,87.637,200600000.0
2006-07-17 10:40:00,87.64,87.672,87.639,87.67,237100002.0
2006-07-17 10:41:00,87.675,87.675,87.64,87.645,265800000.0
2006-07-17 10:42:00,87.654,87.674,87.651,87.667,293200000.0
2006-07-17 10:43:00,87.66,87.676,87.645,87.646,221900005.0
2006-07-17 10:44:00,87.657,87.657,87.618,87.633,247699999.0
2006-07-17 10:45:00,87.631,87.654,87.626,87.638,236299996.0
2006-07-17 10:46:00,87.635,87.641,87.617,87.619,148100000.0
2006-07-17 10:47:00,87.613,87.613,87.587,87.588,225700000.0
2006-07-17 10:48:00,87.593,87.611,87.573,87.601,208500001.0
2006-07-17 10:49:00,87.604,87.63,87.6,87.622,301600002.0
2006-07-17 10:50:00,87.617,87.636,87.592,87.612,309100001.0
2006-07-17 10:51:00,87.61,87.643,87.607,87.638,195199998.0
2006-07-17 10:52:00,87.637,87.644,87.562,87.562,255300000.0
2006-07-17 10:53:00,87.564,87.593,87.559,87.561,169399999.0
2006-07-17 10:54:00,87.587,87.594,87.565,87.575,202899999.0
2006-07-17 10:55:00,87.585,87.602,87.568,87.602,295799996.0
2006-07-17 10:56:00,87.613,87.628,87.595,87.613,173799997.0
2006-07-17 10:57:00,87.624,87.628,87.603,87.616,116899998.0
2006-07-17 10:58:00,87.615,87.652,87.615,87.63,241200002.0
2006-07-17 10:59:00,87.601,87.63,87.584,87.587,146199999.0
2006-07-17 11:00:00,87.543,87.566,87.493,87.551,247099999.0
2006-07-17 11:01:00,87.558,87.569,87.548,87.55,227299998.0
2006-07-17 11:02:00,87.537,87.569,87.534,87.569,213199998.0
2006-07-17 11:03:00,87.551,87.623,87.551,87.623,272499999.0
2006-07-17 11:04:00,87.599,87.618,87.567,87.569,151399999.0
2006-07-17 11:05:00,87.536,87.557,87.522,87.532,104500000.0
2006-07-17 11:06:00,87.522,87.531,87.499,87.515,242099999.0
2006-07-17 11:07:00,87.515,87.531,87.499,87.508,251399997.0
2006-07-17 11:08:00,87.527,87.537,87.508,87.516,96899998.0
2006-07-17 11:09:00,87.535,87.535,87.504,87.51,218300000.0
2006-07-17 11:10:00,87.51,87.543,87.509,87.52,159100002.0
2006-07-17 11:11:00,87.504,87.524,87.491,87.522,141999998.0
2006-07-17 11:12:00,87.529,87.555,87.52,87.541,199800001.0
2006-07-17 11:13:00,87.541,87.554,87.521,87.543,196499999.0
2006-07-17 11:14:00,87.541,87.554,87.519,87.519,220299999.0
2006-07-17 11:15:00,87.543,87.588,87.543,87.582,112300000.0
2006-07-17 11:16:00,87.587,87.589,87.568,87.57,115600001.0
2006-07-17 11:17:00,87.561,87.561,87.529,87.534,123299998.0
2006-07-17 11:18:00,87.526,87.549,87.51,87.521,247800001.0
2006-07-17 11:19:00,87.538,87.561,87.532,87.55,258600002.0
2006-07-17 11:20:00,87.552,87.552,87.514,87.536,200400000.0
2006-07-17 11:21:00,87.547,87.547,87.52,87.524,78700000.0
2006-07-17 11:22:00,87.528,87.546,87.515,87.524,199799999.0
2006-07-17 11:23:00,87.536,87.557,87.531,87.536,266000004.0
2006-07-17 11:24:00,87.52,87.548,87.516,87.529,176999998.0
2006-07-17 11:25:00,87.548,87.548,87.508,87.514,199900000.0
2006-07-17 11:26:00,87.517,87.517,87.473,87.482,156400002.0
2006-07-17 11:27:00,87.481,87.501,87.476,87.495,101500000.0
2006-07-17 11:28:00,87.5,87.505,87.465,87.465,206500000.0
2006-07-17 11:29:00,87.477,87.521,87.474,87.521,195700002.0
2006-07-17 11:30:00,87.519,87.519,87.456,87.476,150400002.0
2006-07-17 11:31:00,87.507,87.522,87.497,87.512,161299998.0
2006-07-17 11:32:00,87.476,87.508,87.471,87.481,219299998.0
2006-07-17 11:33:00,87.472,87.51,87.472,87.489,161400000.0
2006-07-17 11:34:00,87.5,87.519,87.494,87.515,154700000.0
2006-07-17 11:35:00,87.503,87.517,87.486,87.507,178400001.0
2006-07-17 11:36:00,87.5,87.514,87.49,87.495,172499999.0
2006-07-17 11:37:00,87.472,87.516,87.47,87.515,217500000.0
2006-07-17 11:38:00,87.508,87.518,87.487,87.504,185599999.0
2006-07-17 11:39:00,87.499,87.523,87.499,87.522,134699998.0
2006-07-17 11:40:00,87.496,87.522,87.472,87.5,118000000.0
2006-07-17 11:41:00,87.537,87.543,87.516,87.525,195199999.0
2006-07-17 11:42:00,87.54,87.556,87.515,87.528,199699999.0
2006-07-17 11:43:00,87.524,87.547,87.522,87.547,175100000.0
2006-07-17 11:44:00,87.544,87.56,87.532,87.549,187499999.0
2006-07-17 11:45:00,87.544,87.568,87.535,87.562,187300000.0
2006-07-17 11:46:00,87.556,87.57,87.543,87.55,194399999.0
2006-07-17 11:47:00,87.551,87.579,87.53,87.542,284699993.0
2006-07-17 11:48:00,87.546,87.546,87.516,87.528,135299998.0
2006-07-17 11:49:00,87.534,87.542,87.509,87.523,253700000.0
2006-07-17 11:50:00,87.513,87.537,87.507,87.513,210500000.0
2006-07-17 11:51:00,87.532,87.555,87.52,87.542,252299999.0
2006-07-17 11:52:00,87.51,87.529,87.477,87.498,297600003.0
2006-07-17 11:53:00,87.494,87.518,87.477,87.485,248899999.0
2006-07-17 11:54:00,87.463,87.481,87.435,87.46,165099997.0
2006-07-17 11:55:00,87.445,87.445,87.377,87.377,134699999.0
2006-07-17 11:56:00,87.402,87.442,87.402,87.423,170699998.0
2006-07-17 11:57:00,87.425,87.438,87.413,87.418,193599997.0
2006-07-17 11:58:00,87.417,87.437,87.416,87.437,62200000.0
2006-07-17 11:59:00,87.417,87.443,87.417,87.435,167799998.0
2006-07-17 12:00:00,87.427,87.429,87.399,87.411,281100001.0
2006-07-17 12:01:00,87.455,87.483,87.447,87.472,138700000.0
2006-07-17 12:02:00,87.5,87.565,87.5,87.565,284799996.0
2006-07-17 12:03:00,87.573,87.576,87.524,87.525,217399999.0
2006-07-17 12:04:00,87.537,87.549,87.521,87.521,179899996.0
2006-07-17 12:05:00,87.512,87.531,87.492,87.502,182199997.0
2006-07-17 12:06:00,87.486,87.516,87.485,87.516,101799998.0
2006-07-17 12:07:00,87.523,87.565,87.472,87.546,274900004.0
2006-07-17 12:08:00,87.561,87.581,87.549,87.565,99500000.0
2006-07-17 12:09:00,87.58,87.584,87.558,87.568,100800000.0
2006-07-17 12:10:00,87.569,87.594,87.564,87.577,149999998.0
2006-07-17 12:11:00,87.555,87.578,87.548,87.573,196000002.0
2006-07-17 12:12:00,87.575,87.575,87.532,87.533,77300000.0
2006-07-17 12:13:00,87.492,87.514,87.472,87.49,112300002.0
2006-07-17 12:14:00,87.477,87.506,87.474,87.488,226299998.0
2006-07-17 12:15:00,87.518,87.573,87.517,87.539,147100004.0
2006-07-17 12:16:00,87.499,87.532,87.493,87.516,213499999.0
2006-07-17 12:17:00,87.525,87.525,87.499,87.505,216099994.0
2006-07-17 12:18:00,87.52,87.56,87.52,87.542,209799998.0
2006-07-17 12:19:00,87.501,87.527,87.494,87.52,222099998.0
2006-07-17 12:20:00,87.531,87.545,87.505,87.53,365600000.0
2006-07-17 12:21:00,87.537,87.537,87.486,87.486,82800000.0
2006-07-17 12:22:00,87.513,87.523,87.489,87.504,178599998.0
2006-07-17 12:23:00,87.508,87.536,87.5,87.536,221699999.0
2006-07-17 12:24:00,87.527,87.54,87.512,87.538,266000000.0
2006-07-17 12:25:00,87.543,87.552,87.515,87.534,347499996.0
2006-07-17 12:26:00,87.55,87.55,87.512,87.512,106900000.0
2006-07-17 12:27:00,87.536,87.585,87.536,87.585,207299996.0
2006-07-17 12:28:00,87.578,87.612,87.57,87.587,216900001.0
2006-07-17 12:29:00,87.59,87.605,87.568,87.589,207500000.0
2006-07-17 12:30:00,87.598,87.612,87.571,87.571,273700001.0
2006-07-17 12:31:00,87.582,87.601,87.561,87.571,158000000.0
2006-07-17 12:32:00,87.581,87.615,87.581,87.607,174500001.0
2006-07-17 12:33:00,87.61,87.615,87.588,87.59,302599998.0
2006-07-17 12:34:00,87.627,87.632,87.587,87.587,207200000.0
2006-07-17 12:35:00,87.601,87.63,87.599,87.625,124600000.0
2006-07-17 12:36:00,87.617,87.619,87.581,87.603,243500001.0
2006-07-17 12:37:00,87.61,87.61,87.571,87.578,140700000.0
2006-07-17 12:38:00,87.587,87.602,87.577,87.577,188300000.0
2006-07-17 12:39:00,87.588,87.604,87.586,87.601,237900002.0
2006-07-17 12:40:00,87.599,87.607,87.584,87.599,189799998.0
2006-07-17 12:41:00,87.6,87.6,87.58,87.58,159600000.0
2006-07-17 12:42:00,87.586,87.618,87.586,87.588,163300000.0
2006-07-17 12:43:00,87.593,87.598,87.56,87.56,305699997.0
2006-07-17 12:44:00,87.562,87.592,87.562,87.568,128200002.0
2006-07-17 12:45:00,87.571,87.588,87.546,87.562,167299997.0
2006-07-17 12:46:00,87.528,87.569,87.528,87.569,176000001.0
2006-07-17 12:47:00,87.558,87.585,87.537,87.582,147700003.0
2006-07-17 12:48:00,87.566,87.585,87.559,87.584,121499999.0
2006-07-17 12:49:00,87.572,87.594,87.557,87.594,259199999.0
2006-07-17 12:50:00,87.579,87.596,87.577,87.592,124399999.0
2006-07-17 12:51:00,87.57,87.589,87.552,87.581,279899998.0
2006-07-17 12:52:00,87.565,87.59,87.556,87.588,157900000.0
2006-07-17 12:53:00,87.572,87.577,87.529,87.529,260300002.0
2006-07-17 12:54:00,87.554,87.563,87.534,87.538,193699999.0
2006-07-17 12:55:00,87.547,87.58,87.547,87.58,233399996.0
2006-07-17 12:56:00,87.562,87.576,87.554,87.573,188500001.0
2006-07-17 12:57:00,87.551,87.58,87.551,87.573,115499998.0
2006-07-17 12:58:00,87.579,87.599,87.577,87.591,133000000.0
2006-07-17 12:59:00,87.602,87.689,87.602,87.689,199299999.0
2006-07-17 13:00:00,87.646,87.67,87.63,87.641,158500001.0
2006-07-17 13:01:00,87.613,87.63,87.605,87.63,276700001.0
2006-07-17 13:02:00,87.627,87.635,87.603,87.603,141100000.0
2006-07-17 13:03:00,87.61,87.628,87.583,87.615,170799996.0
2006-07-17 13:04:00,87.602,87.622,87.602,87.622,164799997.0
2006-07-17 13:05:00,87.611,87.645,87.611,87.634,224099998.0
2006-07-17 13:06:00,87.644,87.648,87.598,87.603,291699998.0
2006-07-17 13:07:00,87.614,87.614,87.581,87.586,179600003.0
2006-07-17 13:08:00,87.608,87.613,87.579,87.585,160900000.0
2006-07-17 13:09:00,87.566,87.581,87.536,87.536,265100001.0
2006-07-17 13:10:00,87.545,87.566,87.54,87.559,254500004.0
2006-07-17 13:11:00,87.552,87.565,87.536,87.552,101500002.0
2006-07-17 13:12:00,87.553,87.567,87.525,87.55,195599999.0
2006-07-17 13:13:00,87.555,87.564,87.539,87.556,135200000.0
2006-07-17 13:14:00,87.546,87.561,87.532,87.555,123399999.0
2006-07-17 13:15:00,87.54,87.559,87.534,87.553,289799998.0
2006-07-17 13:16:00,87.555,87.576,87.541,87.56,324199998.0
2006-07-17 13:17:00,87.563,87.568,87.535,87.553,261000000.0
2006-07-17 13:18:00,87.571,87.595,87.562,87.582,207999999.0
2006-07-17 13:19:00,87.573,87.606,87.57,87.595,256100002.0
2006-07-17 13:20:00,87.576,87.592,87.564,87.564,149599997.0
2006-07-17 13:21:00,87.573,87.582,87.556,87.567,261599997.0
2006-07-17 13:22:00,87.579,87.579,87.553,87.557,168000000.0
2006-07-17 13:23:00,87.572,87.6,87.572,87.597,155100000.0
2006-07-17 13:24:00,87.579,87.594,87.557,87.567,206800001.0
2006-07-17 13:25:00,87.545,87.575,87.544,87.575,212699999.0
2006-07-17 13:26:00,87.578,87.581,87.556,87.568,152700001.0
2006-07-17 13:27:00,87.569,87.584,87.531,87.574,273899998.0
2006-07-17 13:28:00,87.556,87.605,87.543,87.599,242700002.0
2006-07-17 13:29:00,87.598,87.608,87.574,87.585,142000001.0
2006-07-17 13:30:00,87.575,87.607,87.575,87.604,189899997.0
2006-07-17 13:31:00,87.6,87.6,87.56,87.575,203799998.0
2006-07-17 13:32:00,87.593,87.613,87.587,87.605,136200001.0
2006-07-17 13:33:00,87.596,87.607,87.574,87.586,194500002.0
2006-07-17 13:34:00,87.611,87.611,87.578,87.578,208200004.0
2006-07-17 13:35:00,87.59,87.592,87.568,87.58,200399996.0
2006-07-17 13:36:00,87.58,87.601,87.577,87.598,205100002.0
2006-07-17 13:37:00,87.585,87.607,87.581,87.598,237800005.0
2006-07-17 13:38:00,87.61,87.618,87.594,87.598,147500000.0
2006-07-17 13:39:00,87.597,87.612,87.587,87.607,261200004.0
2006-07-17 13:40:00,87.591,87.617,87.588,87.615,258699998.0
2006-07-17 13:41:00,87.601,87.621,87.587,87.603,232900000.0
2006-07-17 13:42:00,87.603,87.604,87.574,87.574,199400000.0
2006-07-17 13:43:00,87.585,87.593,87.554,87.554,211899997.0
2006-07-17 13:44:00,87.574,87.585,87.56,87.56,233600002.0
2006-07-17 13:45:00,87.543,87.565,87.517,87.565,222100001.0
2006-07-17 13:46:00,87.569,87.585,87.555,87.583,217800001.0
2006-07-17 13:47:00,87.579,87.59,87.56,87.56,217900000.0
2006-07-17 13:48:00,87.561,87.574,87.549,87.573,290899999.0
2006-07-17 13:49:00,87.57,87.57,87.542,87.542,233199999.0
2006-07-17 13:50:00,87.54,87.548,87.521,87.531,253400001.0
2006-07-17 13:51:00,87.55,87.565,87.543,87.56,153399996.0
2006-07-17 13:52:00,87.558,87.58,87.531,87.534,256100002.0
2006-07-17 13:53:00,87.538,87.538,87.506,87.517,138499997.0
2006-07-17 13:54:00,87.501,87.524,87.486,87.502,136200001.0
2006-07-17 13:55:00,87.501,87.526,87.501,87.526,237200001.0
2006-07-17 13:56:00,87.527,87.527,87.492,87.5,161399999.0
2006-07-17 13:57:00,87.514,87.523,87.495,87.52,211900000.0
2006-07-17 13:58:00,87.515,87.533,87.503,87.528,202800003.0
2006-07-17 13:59:00,87.51,87.525,87.491,87.521,214400002.0
2006-07-17 14:00:00,87.528,87.528,87.497,87.514,152100000.0
2006-07-17 14:01:00,87.486,87.509,87.473,87.492,216800000.0
2006-07-17 14:02:00,87.488,87.505,87.474,87.477,228700000.0
2006-07-17 14:03:00,87.498,87.507,87.477,87.478,108000000.0
2006-07-17 14:04:00,87.479,87.495,87.471,87.482,171400003.0
2006-07-17 14:05:00,87.472,87.475,87.453,87.458,158300000.0
2006-07-17 14:06:00,87.453,87.488,87.45,87.465,160599999.0
2006-07-17 14:07:00,87.452,87.476,87.452,87.473,224800000.0
2006-07-17 14:08:00,87.47,87.497,87.466,87.48,123899999.0
2006-07-17 14:09:00,87.477,87.487,87.457,87.463,233400000.0
2006-07-17 14:10:00,87.482,87.494,87.476,87.494,138499998.0
2006-07-17 14:11:00,87.501,87.515,87.486,87.486,171200000.0
2006-07-17 14:12:00,87.49,87.514,87.463,87.496,149900002.0
2006-07-17 14:13:00,87.495,87.513,87.492,87.508,147500000.0
2006-07-17 14:14:00,87.49,87.51,87.49,87.506,220200003.0
2006-07-17 14:15:00,87.508,87.525,87.482,87.511,253800000.0
2006-07-17 14:16:00,87.53,87.541,87.512,87.515,328100003.0
2006-07-17 14:17:00,87.518,87.589,87.518,87.589,111700000.0
2006-07-17 14:18:00,87.58,87.625,87.58,87.625,194199997.0
2006-07-17 14:19:00,87.636,87.668,87.62,87.65,264700000.0
2006-07-17 14:20:00,87.665,87.681,87.633,87.646,180700000.0
2006-07-17 14:21:00,87.643,87.65,87.616,87.63,130299999.0
2006-07-17 14:22:00,87.642,87.658,87.633,87.655,202999998.0
2006-07-17 14:23:00,87.63,87.651,87.621,87.651,191700000.0
2006-07-17 14:24:00,87.654,87.655,87.633,87.636,246799997.0
2006-07-17 14:25:00,87.647,87.68,87.647,87.68,134999997.0
2006-07-17 14:26:00,87.69,87.713,87.676,87.705,180399999.0
2006-07-17 14:27:00,87.708,87.719,87.68,87.68,134999998.0
2006-07-17 14:28:00,87.688,87.715,87.672,87.709,176000001.0
2006-07-17 14:29:00,87.73,87.731,87.704,87.706,244400003.0
2006-07-17 14:30:00,87.685,87.716,87.679,87.704,295599996.0
2006-07-17 14:31:00,87.689,87.709,87.67,87.684,162899999.0
2006-07-17 14:32:00,87.683,87.707,87.679,87.696,169499999.0
2006-07-17 14:33:00,87.664,87.694,87.655,87.669,109300002.0
2006-07-17 14:34:00,87.652,87.672,87.641,87.667,93199999.0
2006-07-17 14:35:00,87.656,87.687,87.653,87.671,178799999.0
2006-07-17 14:36:00,87.678,87.685,87.654,87.685,180299998.0
2006-07-17 14:37:00,87.678,87.705,87.668,87.686,281099996.0
2006-07-17 14:38:00,87.699,87.699,87.674,87.674,142799999.0
2006-07-17 14:39:00,87.676,87.693,87.67,87.684,93300000.0
2006-07-17 14:40:00,87.66,87.679,87.66,87.679,215999998.0
2006-07-17 14:41:00,87.669,87.677,87.608,87.66,162700001.0
2006-07-17 14:42:00,87.674,87.676,87.646,87.646,159599998.0
2006-07-17 14:43:00,87.673,87.679,87.661,87.661,215200000.0
2006-07-17 14:44:00,87.68,87.687,87.646,87.671,241899996.0
2006-07-17 14:45:00,87.665,87.682,87.658,87.675,181299998.0
2006-07-17 14:46:00,87.655,87.673,87.644,87.657,98799998.0
2006-07-17 14:47:00,87.638,87.665,87.63,87.647,212300002.0
2006-07-17 14:48:00,87.639,87.65,87.62,87.623,91800000.0
2006-07-17 14:49:00,87.63,87.638,87.611,87.62,122499999.0
2006-07-17 14:50:00,87.652,87.652,87.625,87.635,169500001.0
2006-07-17 14:51:00,87.645,87.662,87.626,87.626,240200001.0
2006-07-17 14:52:00,87.647,87.655,87.627,87.639,222800003.0
2006-07-17 14:53:00,87.653,87.67,87.637,87.646,257700001.0
2006-07-17 14:54:00,87.656,87.687,87.656,87.687,118300001.0
2006-07-17 14:55:00,87.681,87.699,87.679,87.699,179599997.0
2006-07-17 14:56:00,87.682,87.7,87.677,87.695,242799996.0
2006-07-17 14:57:00,87.697,87.698,87.671,87.677,136999998.0
2006-07-17 14:58:00,87.69,87.699,87.675,87.682,108800000.0
2006-07-17 14:59:00,87.678,87.711,87.678,87.703,207600000.0
2006-07-17 15:00:00,87.662,87.681,87.654,87.666,124800001.0
2006-07-17 15:01:00,87.644,87.663,87.632,87.663,317500000.0
2006-07-17 15:02:00,87.657,87.687,87.655,87.683,161000000.0
2006-07-17 15:03:00,87.662,87.679,87.655,87.673,186999995.0
2006-07-17 15:04:00,87.666,87.674,87.637,87.637,174499998.0
2006-07-17 15:05:00,87.621,87.639,87.611,87.639,125400000.0
2006-07-17 15:06:00,87.636,87.636,87.595,87.611,287700002.0
2006-07-17 15:07:00,87.637,87.648,87.573,87.622,211799999.0
2006-07-17 15:08:00,87.631,87.635,87.602,87.612,259200000.0
2006-07-17 15:09:00,87.631,87.631,87.584,87.591,270799997.0
2006-07-17 15:10:00,87.619,87.636,87.607,87.615,277499998.0
2006-07-17 15:11:00,87.616,87.616,87.583,87.588,99899999.0
2006-07-17 15:12:00,87.595,87.598,87.578,87.581,214699998.0
2006-07-17 15:13:00,87.579,87.594,87.569,87.588,148300000.0
2006-07-17 15:14:00,87.582,87.603,87.522,87.529,231900000.0
2006-07-17 15:15:00,87.543,87.645,87.543,87.645,164799997.0
2006-07-17 15:16:00,87.641,87.649,87.624,87.628,259099996.0
2006-07-17 15:17:00,87.651,87.709,87.651,87.702,110000000.0
2006-07-17 15:18:00,87.705,87.705,87.668,87.675,253300003.0
2006-07-17 15:19:00,87.66,87.665,87.631,87.639,281000001.0
2006-07-17 15:20:00,87.634,87.661,87.623,87.661,108199998.0
2006-07-17 15:21:00,87.646,87.663,87.638,87.66,196500001.0
2006-07-17 15:22:00,87.663,87.67,87.645,87.659,130700001.0
2006-07-17 15:23:00,87.644,87.664,87.596,87.603,188999996.0
2006-07-17 15:24:00,87.579,87.609,87.573,87.601,259000003.0
2006-07-17 15:25:00,87.605,87.621,87.596,87.602,178700001.0
2006-07-17 15:26:00,87.573,87.607,87.573,87.607,287199998.0
2006-07-17 15:27:00,87.617,87.637,87.586,87.609,191100000.0
2006-07-17 15:28:00,87.641,87.669,87.641,87.662,173600001.0
2006-07-17 15:29:00,87.675,87.675,87.642,87.655,186699999.0
2006-07-17 15:30:00,87.647,87.652,87.621,87.628,201799998.0
2006-07-17 15:31:00,87.628,87.63,87.603,87.617,246999995.0
2006-07-17 15:32:00,87.617,87.63,87.602,87.626,202799995.0
2006-07-17 15:33:00,87.631,87.647,87.618,87.638,128100001.0
2006-07-17 15:34:00,87.628,87.656,87.626,87.656,283500000.0
2006-07-17 15:35:00,87.652,87.674,87.637,87.66,167900003.0
2006-07-17 15:36:00,87.678,87.692,87.66,87.676,147900001.0
2006-07-17 15:37:00,87.688,87.708,87.678,87.696,175399999.0
2006-07-17 15:38:00,87.695,87.696,87.668,87.67,150899999.0
2006-07-17 15:39:00,87.674,87.684,87.659,87.665,219599999.0
2006-07-17 15:40:00,87.659,87.69,87.633,87.654,222800001.0
2006-07-17 15:41:00,87.654,87.675,87.636,87.65,103499998.0
2006-07-17 15:42:00,87.669,87.692,87.663,87.676,160700002.0
2006-07-17 15:43:00,87.672,87.696,87.67,87.685,294299998.0
2006-07-17 15:44:00,87.669,87.694,87.664,87.686,139399998.0
2006-07-17 15:45:00,87.688,87.702,87.665,87.687,243299999.0
2006-07-17 15:46:00,87.695,87.707,87.679,87.687,171900003.0
2006-07-17 15:47:00,87.705,87.719,87.693,87.697,262000001.0
2006-07-17 15:48:00,87.676,87.693,87.664,87.668,166400002.0
2006-07-17 15:49:00,87.65,87.665,87.641,87.641,172699999.0
2006-07-17 15:50:00,87.665,87.673,87.652,87.658,161299998.0
2006-07-17 15:51:00,87.676,87.683,87.654,87.666,131899998.0
2006-07-17 15:52:00,87.67,87.684,87.65,87.674,227400000.0
2006-07-17 15:53:00,87.678,87.692,87.665,87.673,193499998.0
2006-07-17 15:54:00,87.672,87.69,87.655,87.662,178099999.0
2006-07-17 15:55:00,87.631,87.651,87.625,87.637,287100000.0
2006-07-17 15:56:00,87.636,87.647,87.624,87.626,135099998.0
2006-07-17 15:57:00,87.622,87.652,87.605,87.629,169800001.0
2006-07-17 15:58:00,87.664,87.672,87.647,87.647,207800000.0
2006-07-17 15:59:00,87.658,87.672,87.64,87.654,144400002.0
2006-07-17 16:00:00,87.692,87.706,87.667,87.667,254399995.0
2006-07-17 16:01:00,87.702,87.718,87.687,87.696,180300001.0
2006-07-17 16:02:00,87.709,87.723,87.698,87.698,165800003.0
2006-07-17 16:03:00,87.712,87.723,87.68,87.719,265000004.0
2006-07-17 16:04:00,87.702,87.715,87.681,87.699,208600003.0
2006-07-17 16:05:00,87.703,87.749,87.7,87.721,128699998.0
2006-07-17 16:06:00,87.714,87.741,87.714,87.741,197100001.0
2006-07-17 16:07:00,87.741,87.741,87.714,87.72,107899999.0
2006-07-17 16:08:00,87.735,87.735,87.706,87.706,107000002.0
2006-07-17 16:09:00,87.734,87.759,87.726,87.738,369500001.0
2006-07-17 16:10:00,87.768,87.77,87.748,87.753,184499999.0
2006-07-17 16:11:00,87.741,87.77,87.732,87.752,169399999.0
2006-07-17 16:12:00,87.761,87.768,87.74,87.768,171199998.0
2006-07-17 16:13:00,87.756,87.777,87.752,87.776,164300001.0
2006-07-17 16:14:00,87.758,87.779,87.731,87.756,138499998.0
2006-07-17 16:15:00,87.785,87.814,87.785,87.8,135899999.0
2006-07-17 16:16:00,87.777,87.797,87.775,87.789,132499999.0
2006-07-17 16:17:00,87.758,87.777,87.736,87.765,289499998.0
2006-07-17 16:18:00,87.758,87.784,87.756,87.784,89000001.0
2006-07-17 16:19:00,87.752,87.779,87.695,87.704,93900001.0
2006-07-17 16:20:00,87.69,87.747,87.689,87.747,240499999.0
2006-07-17 16:21:00,87.74,87.762,87.728,87.738,188000002.0
2006-07-17 16:22:00,87.731,87.749,87.721,87.735,305299992.0
2006-07-17 16:23:00,87.728,87.742,87.71,87.729,224100001.0
2006-07-17 16:24:00,87.734,87.751,87.72,87.727,209300003.0
2006-07-17 16:25:00,87.749,87.765,87.718,87.732,231499997.0
2006-07-17 16:26:00,87.751,87.761,87.722,87.743,264899996.0
2006-07-17 16:27:00,87.756,87.768,87.743,87.768,339100003.0
2006-07-17 16:28:00,87.743,87.76,87.734,87.746,131100004.0
2006-07-17 16:29:00,87.735,87.757,87.735,87.754,141800000.0
2006-07-17 16:30:00,87.729,87.755,87.723,87.74,212899998.0
2006-07-17 16:31:00,87.738,87.745,87.719,87.72,204499999.0
2006-07-17 16:32:00,87.737,87.758,87.731,87.748,131600000.0
2006-07-17 16:33:00,87.748,87.764,87.735,87.743,202299997.0
2006-07-17 16:34:00,87.755,87.764,87.737,87.748,219299998.0
2006-07-17 16:35:00,87.737,87.753,87.732,87.747,135000000.0
2006-07-17 16:36:00,87.727,87.743,87.715,87.732,154400000.0
2006-07-17 16:37:00,87.741,87.741,87.71,87.716,174299996.0
2006-07-17 16:38:00,87.732,87.765,87.72,87.749,187600000.0
2006-07-17 16:39:00,87.751,87.765,87.722,87.74,221800002.0
2006-07-17 16:40:00,87.742,87.747,87.721,87.725,222999998.0
2006-07-17 16:41:00,87.742,87.756,87.73,87.746,133300000.0
2006-07-17 16:42:00,87.745,87.745,87.718,87.724,178300001.0
2006-07-17 16:43:00,87.74,87.74,87.713,87.723,147000001.0
2006-07-17 16:44:00,87.724,87.746,87.717,87.725,143399999.0
2006-07-17 16:45:00,87.694,87.713,87.679,87.693,188700001.0
2006-07-17 16:46:00,87.671,87.678,87.662,87.678,59100000.0
2006-07-17 16:47:00,87.668,87.687,87.66,87.668,84400001.0
2006-07-17 16:48:00,87.676,87.68,87.627,87.627,134000000.0
2006-07-17 16:49:00,87.638,87.67,87.638,87.666,229499998.0
2006-07-17 16:50:00,87.678,87.686,87.656,87.656,214200002.0
2006-07-17 16:51:00,87.664,87.702,87.664,87.702,176799998.0
2006-07-17 16:52:00,87.704,87.708,87.678,87.693,244700003.0
2006-07-17 16:53:00,87.694,87.701,87.679,87.681,245600000.0
2006-07-17 16:54:00,87.662,87.692,87.662,87.684,105100000.0
2006-07-17 16:55:00,87.679,87.687,87.657,87.658,164300001.0
2006-07-17 16:56:00,87.696,87.704,87.676,87.693,245600000.0
2006-07-17 16:57:00,87.669,87.692,87.662,87.687,242499999.0
2006-07-17 16:58:00,87.68,87.687,87.633,87.633,164199997.0
2006-07-17 16:59:00,87.637,87.643,87.58,87.58,145599999.0
2006-07-17 17:00:00,87.597,87.609,87.578,87.578,79500000.0
2006-07-17 17:01:00,87.57,87.612,87.57,87.577,139299999.0
2006-07-17 17:02:00,87.596,87.623,87.596,87.609,150100002.0
2006-07-17 17:03:00,87.61,87.614,87.58,87.584,315799999.0
2006-07-17 17:04:00,87.614,87.62,87.586,87.586,213699998.0
2006-07-17 17:05:00,87.598,87.614,87.585,87.605,166700001.0
2006-07-17 17:06:00,87.6,87.613,87.588,87.605,61100000.0
2006-07-17 17:07:00,87.607,87.612,87.592,87.594,91900001.0
2006-07-17 17:08:00,87.579,87.663,87.572,87.663,164199998.0
2006-07-17 17:09:00,87.666,87.671,87.64,87.663,70800000.0
2006-07-17 17:10:00,87.676,87.677,87.646,87.651,153700000.0
2006-07-17 17:11:00,87.65,87.676,87.646,87.663,176699999.0
2006-07-17 17:12:00,87.656,87.674,87.647,87.66,146000001.0
2006-07-17 17:13:00,87.661,87.676,87.646,87.661,217699999.0
2006-07-17 17:14:00,87.653,87.673,87.635,87.643,100500000.0
2006-07-17 17:15:00,87.626,87.65,87.615,87.64,170499997.0
2006-07-17 17:16:00,87.642,87.651,87.624,87.634,136300000.0
2006-07-17 17:17:00,87.665,87.672,87.635,87.635,95799999.0
2006-07-17 17:18:00,87.639,87.66,87.635,87.659,145700000.0
2006-07-17 17:19:00,87.637,87.668,87.637,87.66,223999999.0
2006-07-17 17:20:00,87.647,87.668,87.642,87.651,246699998.0
2006-07-17 17:21:00,87.646,87.675,87.635,87.675,291600001.0
2006-07-17 17:22:00,87.663,87.676,87.653,87.67,153800000.0
2006-07-17 17:23:00,87.659,87.705,87.659,87.705,182099999.0
2006-07-17 17:24:00,87.706,87.711,87.683,87.711,216499999.0
2006-07-17 17:25:00,87.698,87.72,87.695,87.713,248899993.0
2006-07-17 17:26:00,87.705,87.714,87.69,87.692,248499997.0
2006-07-17 17:27:00,87.679,87.696,87.659,87.671,46400000.0
2006-07-17 17:28:00,87.673,87.68,87.657,87.663,91299999.0
2006-07-17 17:29:00,87.68,87.69,87.66,87.674,171500001.0
2006-07-17 17:30:00,87.662,87.686,87.662,87.686,200999996.0
2006-07-17 17:31:00,87.66,87.688,87.654,87.675,153600001.0
2006-07-17 17:32:00,87.683,87.702,87.67,87.68,166100001.0
2006-07-17 17:33:00,87.678,87.692,87.651,87.651,311399995.0
2006-07-17 17:34:00,87.649,87.672,87.647,87.672,91200003.0
2006-07-17 17:35:00,87.66,87.685,87.656,87.681,153299999.0
2006-07-17 17:36:00,87.658,87.678,87.654,87.673,171200001.0
2006-07-17 17:37:00,87.665,87.674,87.641,87.659,156899999.0
2006-07-17 17:38:00,87.673,87.675,87.65,87.658,165199998.0
2006-07-17 17:39:00,87.65,87.668,87.637,87.663,218100001.0
2006-07-17 17:40:00,87.66,87.674,87.646,87.672,160400002.0
2006-07-17 17:41:00,87.683,87.688,87.646,87.648,225599995.0
2006-07-17 17:42:00,87.653,87.669,87.648,87.658,170100000.0
2006-07-17 17:43:00,87.673,87.682,87.656,87.67,110100000.0
2006-07-17 17:44:00,87.665,87.688,87.649,87.674,261400001.0
2006-07-17 17:45:00,87.662,87.692,87.646,87.669,147600000.0
2006-07-17 17:46:00,87.696,87.714,87.691,87.711,159899998.0
2006-07-17 17:47:00,87.711,87.716,87.685,87.697,157299999.0
2006-07-17 17:48:00,87.693,87.719,87.69,87.705,218299995.0
2006-07-17 17:49:00,87.693,87.714,87.68,87.705,139399999.0
2006-07-17 17:50:00,87.69,87.724,87.69,87.712,167899997.0
2006-07-17 17:51:00,87.689,87.71,87.683,87.69,297200002.0
2006-07-17 17:52:00,87.705,87.73,87.683,87.708,147199999.0
2006-07-17 17:53:00,87.715,87.752,87.703,87.715,211700001.0
2006-07-17 17:54:00,87.74,87.751,87.715,87.722,187899999.0
2006-07-17 17:55:00,87.719,87.74,87.698,87.713,162099999.0
2006-07-17 17:56:00,87.721,87.721,87.701,87.701,155100001.0
2006-07-17 17:57:00,87.674,87.697,87.67,87.688,186000003.0
2006-07-17 17:58:00,87.67,87.69,87.661,87.68,256099997.0
2006-07-17 17:59:00,87.685,87.69,87.67,87.671,320799994.0
2006-07-17 18:00:00,87.632,87.689,87.632,87.689,254999998.0
2006-07-17 18:01:00,87.7,87.713,87.68,87.697,1119599996.0
2006-07-17 18:02:00,87.691,87.7,87.656,87.69,1995299998.0
2006-07-17 18:03:00,87.75,87.77,87.72,87.77,1551599999.0
2006-07-17 18:04:00,87.717,87.725,87.697,87.715,1551599999.0
2006-07-17 18:05:00,87.703,87.727,87.702,87.71,1931899995.0
2006-07-17 18:06:00,87.7,87.724,87.695,87.724,1780699998.0
2006-07-17 18:07:00,87.75,87.78,87.72,87.77,1485100001.0
2006-07-17 18:08:00,87.76,87.78,87.74,87.75,1485100001.0
2006-07-17 18:09:00,87.707,87.756,87.707,87.738,1485100001.0
2006-07-17 18:10:00,87.722,87.749,87.722,87.722,1579400002.0
2006-07-17 18:11:00,87.73,87.747,87.711,87.742,843499997.0
2006-07-17 18:12:00,87.732,87.756,87.73,87.73,1101999991.0
2006-07-17 18:13:00,87.74,87.756,87.722,87.724,1642400001.0
2006-07-17 18:14:00,87.739,87.756,87.721,87.738,1792099999.0
2006-07-17 18:15:00,87.713,87.746,87.713,87.74,1912700001.0
2006-07-17 18:16:00,87.729,87.745,87.717,87.733,1949200000.0
2006-07-17 18:17:00,87.714,87.744,87.71,87.742,668099994.0
2006-07-17 18:18:00,87.755,87.772,87.735,87.748,1124799999.0
2006-07-17 18:19:00,87.733,87.768,87.732,87.768,2110300006.0
2006-07-17 18:20:00,87.759,87.791,87.758,87.78,1619200000.0
2006-07-17 18:21:00,87.79,87.799,87.768,87.772,1440900001.0
2006-07-17 18:22:00,87.785,87.793,87.756,87.781,1602299997.0
2006-07-17 18:23:00,87.85,87.86,87.81,87.81,1742400002.0
2006-07-17 18:24:00,87.766,87.769,87.742,87.75,1742400002.0
2006-07-17 18:25:00,87.83,87.84,87.79,87.79,1484799990.0
2006-07-17 18:26:00,87.729,87.759,87.728,87.746,1484799990.0
2006-07-17 18:27:00,87.744,87.75,87.722,87.737,1250099997.0
2006-07-17 18:28:00,87.733,87.763,87.726,87.753,1253099999.0
2006-07-17 18:29:00,87.744,87.757,87.723,87.742,1417899993.0
2006-07-17 18:30:00,87.718,87.757,87.718,87.729,804199999.0
2006-07-17 18:31:00,87.743,87.765,87.739,87.762,1044000009.0
2006-07-17 18:32:00,87.75,87.772,87.741,87.765,2001200000.0
2006-07-17 18:33:00,87.755,87.764,87.732,87.742,1812399998.0
2006-07-17 18:34:00,87.75,87.755,87.725,87.73,1687699995.0
2006-07-17 18:35:00,87.737,87.759,87.727,87.753,1154000002.0
2006-07-17 18:36:00,87.761,87.769,87.738,87.749,1764399999.0
2006-07-17 18:37:00,87.744,87.756,87.725,87.745,1109199995.0
2006-07-17 18:38:00,87.755,87.755,87.728,87.73,713899999.0
2006-07-17 18:39:00,87.745,87.758,87.729,87.74,317800003.0
2006-07-17 18:40:00,87.756,87.774,87.744,87.772,750699993.0
2006-07-17 18:41:00,87.782,87.788,87.762,87.775,819299996.0
2006-07-17 18:42:00,87.756,87.779,87.756,87.765,783300007.0
2006-07-17 18:43:00,87.76,87.767,87.738,87.75,1313099994.0
2006-07-17 18:44:00,87.76,87.768,87.728,87.728,844600004.0
2006-07-17 18:45:00,87.752,87.753,87.708,87.708,1098699996.0
2006-07-17 18:46:00,87.727,87.739,87.706,87.737,676499998.0
2006-07-17 18:47:00,87.719,87.74,87.713,87.74,576199998.0
2006-07-17 18:48:00,87.741,87.749,87.724,87.724,675900004.0
2006-07-17 18:49:00,87.737,87.748,87.721,87.745,815900002.0
2006-07-17 18:50:00,87.737,87.75,87.72,87.74,998399994.0
2006-07-17 18:51:00,87.733,87.759,87.731,87.755,324499997.0
2006-07-17 18:52:00,87.765,87.774,87.745,87.758,966300002.0
2006-07-17 18:53:00,87.755,87.765,87.72,87.72,776900001.0
2006-07-17 18:54:00,87.755,87.76,87.732,87.748,826900004.0
2006-07-17 18:55:00,87.752,87.757,87.726,87.734,1052599992.0
2006-07-17 18:56:00,87.723,87.755,87.723,87.744,625899997.0
2006-07-17 18:57:00,87.726,87.755,87.726,87.747,322299999.0
2006-07-17 18:58:00,87.716,87.758,87.716,87.749,968699999.0
2006-07-17 18:59:00,87.745,87.758,87.735,87.756,896499991.0
2006-07-17 19:00:00,87.757,87.768,87.738,87.741,764299996.0
2006-07-17 19:01:00,87.755,87.76,87.72,87.734,571800000.0
2006-07-17 19:02:00,87.738,87.765,87.735,87.765,353099996.0
2006-07-17 19:03:00,87.748,87.759,87.727,87.745,618100001.0
2006-07-17 19:04:00,87.73,87.755,87.725,87.75,609699996.0
2006-07-17 19:05:00,87.737,87.752,87.714,87.73,372699999.0
2006-07-17 19:06:00,87.718,87.735,87.7,87.72,427999997.0
2006-07-17 19:07:00,87.701,87.72,87.673,87.683,1152700003.0
2006-07-17 19:08:00,87.674,87.707,87.667,87.706,872400002.0
2006-07-17 19:09:00,87.708,87.723,87.69,87.694,596800000.0
2006-07-17 19:10:00,87.703,87.703,87.678,87.678,458099998.0
2006-07-17 19:11:00,87.686,87.707,87.686,87.705,130400001.0
2006-07-17 19:12:00,87.686,87.702,87.666,87.67,412299997.0
2006-07-17 19:13:00,87.666,87.694,87.658,87.675,532999994.0
2006-07-17 19:14:00,87.664,87.687,87.662,87.683,548499997.0
2006-07-17 19:15:00,87.681,87.681,87.652,87.667,807799994.0
2006-07-17 19:16:00,87.658,87.677,87.653,87.667,307700004.0
2006-07-17 19:17:00,87.653,87.67,87.648,87.654,514300002.0
2006-07-17 19:18:00,87.662,87.68,87.652,87.67,494299998.0
2006-07-17 19:19:00,87.674,87.68,87.657,87.668,644999996.0
2006-07-17 19:20:00,87.671,87.685,87.66,87.675,319100003.0
2006-07-17 19:21:00,87.681,87.687,87.664,87.664,241799999.0
2006-07-17 19:22:00,87.661,87.683,87.628,87.683,350700004.0
2006-07-17 19:23:00,87.688,87.688,87.636,87.644,1648600000.0
2006-07-17 19:24:00,87.642,87.676,87.642,87.663,709799997.0
2006-07-17 19:25:00,87.662,87.672,87.633,87.638,1087799999.0
2006-07-17 19:26:00,87.667,87.675,87.64,87.643,1221499999.0
2006-07-17 19:27:00,87.66,87.691,87.648,87.664,1000800000.0
2006-07-17 19:28:00,87.682,87.683,87.656,87.664,676800005.0
2006-07-17 19:29:00,87.654,87.687,87.653,87.687,507299998.0
2006-07-17 19:30:00,87.675,87.688,87.646,87.675,957399997.0
2006-07-17 19:31:00,87.647,87.668,87.637,87.656,472099998.0
2006-07-17 19:32:00,87.657,87.657,87.627,87.635,755999996.0
2006-07-17 19:33:00,87.638,87.659,87.629,87.653,630700003.0
2006-07-17 19:34:00,87.645,87.647,87.62,87.628,897399993.0
2006-07-17 19:35:00,87.635,87.648,87.613,87.638,767299989.0
2006-07-17 19:36:00,87.63,87.65,87.622,87.627,521999999.0
2006-07-17 19:37:00,87.647,87.65,87.622,87.637,247299999.0
2006-07-17 19:38:00,87.645,87.653,87.619,87.624,989800002.0
2006-07-17 19:39:00,87.635,87.652,87.61,87.626,897300003.0
2006-07-17 19:40:00,87.648,87.665,87.625,87.637,566600000.0
2006-07-17 19:41:00,87.65,87.677,87.646,87.665,892499993.0
2006-07-17 19:42:00,87.656,87.676,87.642,87.661,527500001.0
2006-07-17 19:43:00,87.661,87.665,87.64,87.643,471300000.0
2006-07-17 19:44:00,87.654,87.654,87.612,87.612,663799992.0
2006-07-17 19:45:00,87.63,87.647,87.606,87.616,343800001.0
2006-07-17 19:46:00,87.59,87.62,87.59,87.605,480199993.0
2006-07-17 19:47:00,87.599,87.614,87.579,87.589,272900001.0
2006-07-17 19:48:00,87.593,87.619,87.584,87.603,919499993.0
2006-07-17 19:49:00,87.601,87.617,87.572,87.607,410600002.0
2006-07-17 19:50:00,87.612,87.636,87.607,87.614,520099995.0
2006-07-17 19:51:00,87.615,87.636,87.612,87.627,291299999.0
2006-07-17 19:52:00,87.627,87.637,87.59,87.611,633500000.0
2006-07-17 19:53:00,87.612,87.627,87.602,87.625,672799990.0
2006-07-17 19:54:00,87.629,87.641,87.609,87.609,1033199998.0
2006-07-17 19:55:00,87.639,87.658,87.62,87.622,344899996.0
2006-07-17 19:56:00,87.632,87.646,87.612,87.618,291500001.0
2006-07-17 19:57:00,87.628,87.648,87.622,87.637,531500001.0
2006-07-17 19:58:00,87.625,87.649,87.624,87.641,632300000.0
2006-07-17 19:59:00,87.642,87.655,87.622,87.63,902600002.0
2006-07-17 20:00:00,87.634,87.65,87.625,87.645,221700000.0
2006-07-17 20:01:00,87.622,87.658,87.622,87.645,459200003.0
2006-07-17 20:02:00,87.646,87.646,87.605,87.608,588899996.0
2006-07-17 20:03:00,87.601,87.626,87.596,87.622,282000001.0
2006-07-17 20:04:00,87.614,87.628,87.57,87.626,256900000.0
2006-07-17 20:05:00,87.63,87.63,87.589,87.625,588400000.0
2006-07-17 20:06:00,87.606,87.63,87.606,87.625,841200003.0
2006-07-17 20:07:00,87.622,87.625,87.596,87.605,680500002.0
2006-07-17 20:08:00,87.594,87.608,87.573,87.597,444700003.0
2006-07-17 20:09:00,87.58,87.605,87.573,87.593,741599994.0
2006-07-17 20:10:00,87.58,87.6,87.578,87.6,737000002.0
2006-07-17 20:11:00,87.588,87.616,87.583,87.597,746999999.0
2006-07-17 20:12:00,87.581,87.608,87.575,87.608,1445199995.0
2006-07-17 20:13:00,87.608,87.608,87.571,87.576,676799999.0
2006-07-17 20:14:00,87.598,87.598,87.56,87.582,492299998.0
2006-07-17 20:15:00,87.595,87.6,87.574,87.58,706199999.0
2006-07-17 20:16:00,87.6,87.605,87.561,87.571,720300001.0
2006-07-17 20:17:00,87.59,87.615,87.587,87.605,370299995.0
2006-07-17 20:18:00,87.605,87.615,87.59,87.607,154000001.0
2006-07-17 20:19:00,87.613,87.613,87.583,87.589,416299995.0
2006-07-17 20:20:00,87.59,87.615,87.585,87.603,870499996.0
2006-07-17 20:21:00,87.597,87.615,87.585,87.592,464399999.0
2006-07-17 20:22:00,87.589,87.608,87.575,87.595,737999995.0
2006-07-17 20:23:00,87.581,87.604,87.581,87.592,519300000.0
2006-07-17 20:24:00,87.585,87.595,87.57,87.572,503100001.0
2006-07-17 20:25:00,87.56,87.58,87.534,87.544,650099997.0
2006-07-17 20:26:00,87.533,87.555,87.514,87.533,410900001.0
2006-07-17 20:27:00,87.517,87.535,87.511,87.527,474999995.0
2006-07-17 20:28:00,87.512,87.542,87.5,87.523,1064099996.0
2006-07-17 20:29:00,87.52,87.522,87.485,87.486,1564899991.0
2006-07-17 20:30:00,87.484,87.511,87.468,87.484,1322300000.0
2006-07-17 20:31:00,87.475,87.501,87.465,87.501,1145899989.0
2006-07-17 20:32:00,87.51,87.526,87.488,87.49,982599997.0
2006-07-17 20:33:00,87.506,87.527,87.499,87.524,678000003.0
2006-07-17 20:34:00,87.51,87.525,87.466,87.483,433600003.0
2006-07-17 20:35:00,87.493,87.528,87.485,87.505,544799996.0
2006-07-17 20:36:00,87.535,87.542,87.513,87.522,567000003.0
2006-07-17 20:37:00,87.503,87.542,87.498,87.542,699200008.0
2006-07-17 20:38:00,87.541,87.553,87.522,87.545,983599990.0
2006-07-17 20:39:00,87.519,87.545,87.499,87.521,579599999.0
2006-07-17 20:40:00,87.527,87.537,87.504,87.504,1464500000.0
2006-07-17 20:41:00,87.528,87.528,87.504,87.525,987399994.0
2006-07-17 20:42:00,87.524,87.536,87.498,87.522,1043799998.0
2006-07-17 20:43:00,87.537,87.556,87.523,87.537,716800001.0
2006-07-17 20:44:00,87.546,87.564,87.54,87.56,822899991.0
2006-07-17 20:45:00,87.571,87.589,87.559,87.573,549199999.0
2006-07-17 20:46:00,87.594,87.601,87.57,87.57,646700001.0
2006-07-17 20:47:00,87.593,87.604,87.552,87.552,892099991.0
2006-07-17 20:48:00,87.535,87.56,87.525,87.553,629099999.0
2006-07-17 20:49:00,87.555,87.559,87.516,87.525,341099996.0
2006-07-17 20:50:00,87.513,87.545,87.477,87.529,1050900003.0
2006-07-17 20:51:00,87.535,87.559,87.53,87.556,383199999.0
2006-07-17 20:52:00,87.531,87.555,87.523,87.538,389899998.0
2006-07-17 20:53:00,87.537,87.551,87.516,87.516,1209199993.0
2006-07-17 20:54:00,87.527,87.545,87.507,87.52,515799998.0
2006-07-17 20:55:00,87.525,87.563,87.525,87.54,1214999990.0
2006-07-17 20:56:00,87.54,87.554,87.522,87.53,615300000.0
2006-07-17 20:57:00,87.547,87.568,87.532,87.541,700300002.0
2006-07-17 20:58:00,87.561,87.575,87.544,87.557,1332999991.0
2006-07-17 20:59:00,87.577,87.577,87.535,87.554,1127099990.0
2006-07-17 21:00:00,87.577,87.59,87.556,87.58,1178799998.0
2006-07-17 21:01:00,87.584,87.584,87.549,87.549,985900000.0
2006-07-17 21:02:00,87.556,87.579,87.553,87.567,633299993.0
2006-07-17 21:03:00,87.548,87.566,87.538,87.565,380199997.0
2006-07-17 21:04:00,87.57,87.582,87.542,87.542,308999997.0
2006-07-17 21:05:00,87.531,87.584,87.531,87.578,826999995.0
2006-07-17 21:06:00,87.567,87.612,87.567,87.602,591699993.0
2006-07-17 21:07:00,87.595,87.606,87.56,87.583,829099995.0
2006-07-17 21:08:00,87.57,87.604,87.556,87.584,726799998.0
2006-07-17 21:09:00,87.589,87.603,87.576,87.586,301200000.0
2006-07-17 21:10:00,87.602,87.604,87.568,87.581,657300002.0
2006-07-17 21:11:00,87.598,87.608,87.581,87.581,601299999.0
2006-07-17 21:12:00,87.59,87.608,87.58,87.587,230399998.0
2006-07-17 21:13:00,87.586,87.603,87.579,87.603,406899998.0
2006-07-17 21:14:00,87.604,87.604,87.576,87.577,719800003.0
2006-07-17 21:15:00,87.57,87.6,87.565,87.59,943400001.0
2006-07-17 21:16:00,87.569,87.607,87.569,87.595,714599997.0
2006-07-17 21:17:00,87.579,87.601,87.564,87.583,878499993.0
2006-07-17 21:18:00,87.571,87.597,87.557,87.597,637199999.0
2006-07-17 21:19:00,87.577,87.597,87.568,87.593,708500002.0
2006-07-17 21:20:00,87.598,87.6,87.575,87.588,1143799996.0
2006-07-17 21:21:00,87.595,87.596,87.568,87.572,899399992.0
2006-07-17 21:22:00,87.59,87.615,87.58,87.59,959400001.0
2006-07-17 21:23:00,87.602,87.617,87.584,87.598,856699994.0
2006-07-17 21:24:00,87.595,87.6,87.572,87.573,817999997.0
2006-07-17 21:25:00,87.59,87.605,87.572,87.579,1168799999.0
2006-07-17 21:26:00,87.59,87.594,87.566,87.577,482699998.0
2006-07-17 21:27:00,87.592,87.592,87.565,87.565,429399993.0
2006-07-17 21:28:00,87.55,87.576,87.549,87.565,331999999.0
2006-07-17 21:29:00,87.556,87.592,87.556,87.589,587200001.0
2006-07-17 21:30:00,87.583,87.586,87.544,87.544,408899997.0
2006-07-17 21:31:00,87.568,87.572,87.536,87.551,277700002.0
2006-07-17 21:32:00,87.549,87.57,87.548,87.548,508799994.0
2006-07-17 21:33:00,87.573,87.579,87.553,87.554,552700002.0
2006-07-17 21:34:00,87.563,87.572,87.542,87.561,195499998.0
2006-07-17 21:35:00,87.553,87.576,87.553,87.567,418399995.0
2006-07-17 21:36:00,87.561,87.561,87.524,87.524,548700005.0
2006-07-17 21:37:00,87.51,87.534,87.504,87.507,606899996.0
2006-07-17 21:38:00,87.492,87.51,87.486,87.503,87100000.0
2006-07-17 21:39:00,87.484,87.514,87.473,87.485,361200001.0
2006-07-17 21:40:00,87.485,87.503,87.463,87.472,460799994.0
2006-07-17 21:41:00,87.499,87.548,87.499,87.54,323799998.0
2006-07-17 21:42:00,87.52,87.54,87.503,87.508,376399995.0
2006-07-17 21:43:00,87.508,87.52,87.487,87.503,339400002.0
2006-07-17 21:44:00,87.52,87.53,87.499,87.517,1118799993.0
2006-07-17 21:45:00,87.519,87.526,87.478,87.487,365000001.0
2006-07-17 21:46:00,87.483,87.511,87.483,87.511,215400000.0
2006-07-17 21:47:00,87.518,87.528,87.501,87.507,347200004.0
2006-07-17 21:48:00,87.518,87.522,87.48,87.503,751799999.0
2006-07-17 21:49:00,87.522,87.529,87.492,87.492,253400001.0
2006-07-17 21:50:00,87.486,87.51,87.486,87.505,179300000.0
2006-07-17 21:51:00,87.503,87.516,87.486,87.491,374999999.0
2006-07-17 21:52:00,87.51,87.522,87.496,87.505,123999998.0
2006-07-17 21:53:00,87.51,87.539,87.51,87.531,598199998.0
2006-07-17 21:54:00,87.5,87.545,87.5,87.545,214600003.0
2006-07-17 21:55:00,87.535,87.562,87.534,87.552,302200003.0
2006-07-17 21:56:00,87.556,87.574,87.542,87.552,174899999.0
2006-07-17 21:57:00,87.564,87.584,87.549,87.569,79300000.0
2006-07-17 21:58:00,87.572,87.583,87.555,87.557,206999997.0
2006-07-17 21:59:00,87.559,87.58,87.555,87.558,464800002.0
2006-07-17 22:00:00,87.553,87.57,87.541,87.564,625099997.0
2006-07-17 22:01:00,87.542,87.564,87.532,87.553,684900000.0
2006-07-17 22:02:00,87.529,87.548,87.521,87.53,688999999.0
2006-07-17 22:03:00,87.545,87.553,87.52,87.52,464700002.0
2006-07-17 22:04:00,87.525,87.56,87.525,87.557,739699997.0
2006-07-17 22:05:00,87.554,87.562,87.536,87.537,294099998.0
2006-07-17 22:06:00,87.53,87.55,87.524,87.55,207900000.0
2006-07-17 22:07:00,87.528,87.548,87.523,87.544,276700002.0
2006-07-17 22:08:00,87.543,87.551,87.529,87.535,121900001.0
2006-07-17 22:09:00,87.545,87.568,87.542,87.56,157799998.0
2006-07-17 22:10:00,87.567,87.567,87.534,87.545,232900000.0
2006-07-17 22:11:00,87.548,87.572,87.548,87.565,430799999.0
2006-07-17 22:12:00,87.55,87.565,87.542,87.565,282199998.0
2006-07-17 22:13:00,87.551,87.575,87.546,87.565,329600001.0
2006-07-17 22:14:00,87.56,87.567,87.533,87.533,337500000.0
2006-07-17 22:15:00,87.54,87.577,87.54,87.577,190199998.0
2006-07-17 22:16:00,87.564,87.578,87.536,87.565,444400001.0
2006-07-17 22:17:00,87.564,87.576,87.547,87.555,258999997.0
2006-07-17 22:18:00,87.56,87.58,87.551,87.573,500700000.0
2006-07-17 22:19:00,87.573,87.578,87.548,87.559,227099999.0
2006-07-17 22:20:00,87.554,87.572,87.539,87.541,293699997.0
2006-07-17 22:21:00,87.56,87.567,87.543,87.55,288800001.0
2006-07-17 22:22:00,87.555,87.583,87.554,87.573,242599998.0
2006-07-17 22:23:00,87.557,87.574,87.547,87.574,486199999.0
2006-07-17 22:24:00,87.562,87.582,87.554,87.554,318599999.0
2006-07-17 22:25:00,87.566,87.576,87.55,87.561,195699998.0
2006-07-17 22:26:00,87.577,87.581,87.554,87.554,134400000.0
2006-07-17 22:27:00,87.567,87.579,87.549,87.561,786600005.0
2006-07-17 22:28:00,87.557,87.579,87.548,87.579,300900003.0
2006-07-17 22:29:00,87.577,87.587,87.551,87.565,298200000.0
2006-07-17 22:30:00,87.579,87.582,87.539,87.554,173700003.0
2006-07-17 22:31:00,87.578,87.582,87.536,87.55,532499999.0
2006-07-17 22:32:00,87.577,87.585,87.547,87.554,317700002.0
2006-07-17 22:33:00,87.574,87.577,87.539,87.551,782699997.0
2006-07-17 22:34:00,87.555,87.585,87.548,87.548,515300005.0
2006-07-17 22:35:00,87.55,87.565,87.543,87.565,255800001.0
2006-07-17 22:36:00,87.563,87.578,87.546,87.557,299700000.0
2006-07-17 22:37:00,87.581,87.581,87.545,87.552,207500000.0
2006-07-17 22:38:00,87.571,87.584,87.553,87.584,158799998.0
2006-07-17 22:39:00,87.564,87.594,87.56,87.58,318400000.0
2006-07-17 22:40:00,87.579,87.594,87.552,87.571,221200004.0
2006-07-17 22:41:00,87.573,87.605,87.573,87.577,233800000.0
2006-07-17 22:42:00,87.568,87.586,87.552,87.572,252999997.0
2006-07-17 22:43:00,87.551,87.57,87.524,87.568,292099996.0
2006-07-17 22:44:00,87.538,87.573,87.537,87.566,317600001.0
2006-07-17 22:45:00,87.549,87.58,87.534,87.573,424899999.0
2006-07-17 22:46:00,87.538,87.578,87.533,87.56,274900004.0
2006-07-17 22:47:00,87.572,87.572,87.534,87.534,255699997.0
2006-07-17 22:48:00,87.557,87.577,87.541,87.565,325000009.0
2006-07-17 22:49:00,87.544,87.584,87.536,87.578,246499997.0
2006-07-17 22:50:00,87.554,87.585,87.545,87.585,154500000.0
2006-07-17 22:51:00,87.582,87.605,87.554,87.57,288899997.0
2006-07-17 22:52:00,87.592,87.609,87.575,87.588,210099997.0
2006-07-17 22:53:00,87.592,87.607,87.554,87.596,514799998.0
2006-07-17 22:54:00,87.581,87.602,87.565,87.596,278900003.0
2006-07-17 22:55:00,87.598,87.609,87.575,87.575,396699998.0
2006-07-17 22:56:00,87.576,87.6,87.565,87.6,257100001.0
2006-07-17 22:57:00,87.581,87.601,87.549,87.6,373700001.0
2006-07-17 22:58:00,87.591,87.61,87.56,87.605,173800001.0
2006-07-17 22:59:00,87.584,87.634,87.528,87.584,472199999.0
2006-07-17 23:00:00,87.618,87.621,87.573,87.573,289799998.0
2006-07-17 23:01:00,87.59,87.625,87.538,87.583,204200002.0
2006-07-17 23:02:00,87.604,87.693,87.604,87.631,224199999.0
2006-07-17 23:03:00,87.601,87.643,87.601,87.62,213999999.0
2006-07-17 23:04:00,87.598,87.628,87.574,87.58,184000002.0
2006-07-17 23:05:00,87.584,87.611,87.567,87.574,143200003.0
2006-07-17 23:06:00,87.558,87.608,87.541,87.589,246300000.0
2006-07-17 23:07:00,87.569,87.605,87.556,87.605,198999998.0
2006-07-17 23:08:00,87.558,87.591,87.556,87.572,179600001.0
2006-07-17 23:09:00,87.583,87.615,87.571,87.576,187599998.0
2006-07-17 23:10:00,87.595,87.621,87.566,87.578,268399998.0
2006-07-17 23:11:00,87.6,87.623,87.57,87.578,130900000.0
2006-07-17 23:12:00,87.568,87.6,87.558,87.595,191000001.0
2006-07-17 23:13:00,87.566,87.597,87.559,87.578,186000001.0
2006-07-17 23:14:00,87.57,87.604,87.554,87.565,160899999.0
2006-07-17 23:15:00,87.563,87.601,87.539,87.551,228499999.0
2006-07-17 23:16:00,87.564,87.593,87.556,87.583,213800001.0
2006-07-17 23:17:00,87.586,87.619,87.555,87.597,258600003.0
2006-07-17 23:18:00,87.601,87.609,87.572,87.574,168399999.0
2006-07-17 23:19:00,87.568,87.596,87.539,87.57,218600004.0
2006-07-17 23:20:00,87.58,87.585,87.545,87.552,336900001.0
2006-07-17 23:21:00,87.546,87.595,87.536,87.557,238700003.0
2006-07-17 23:22:00,87.588,87.614,87.563,87.581,193900000.0
2006-07-17 23:23:00,87.594,87.599,87.548,87.548,261799999.0
2006-07-17 23:24:00,87.562,87.577,87.547,87.547,186599998.0
2006-07-17 23:25:00,87.543,87.617,87.543,87.617,131099999.0
2006-07-17 23:26:00,87.577,87.58,87.533,87.56,199999998.0
2006-07-17 23:27:00,87.59,87.609,87.557,87.559,180200002.0
2006-07-17 23:28:00,87.548,87.55,87.528,87.528,102199998.0
2006-07-17 23:29:00,87.543,87.55,87.522,87.529,212899995.0
2006-07-17 23:30:00,87.533,87.552,87.519,87.54,213499994.0
2006-07-17 23:31:00,87.547,87.559,87.525,87.541,210800001.0
2006-07-17 23:32:00,87.531,87.56,87.529,87.56,134000001.0
2006-07-17 23:33:00,87.534,87.552,87.511,87.542,237599999.0
2006-07-17 23:34:00,87.535,87.545,87.51,87.512,307799998.0
2006-07-17 23:35:00,87.535,87.54,87.513,87.513,148100000.0
2006-07-17 23:36:00,87.519,87.54,87.51,87.53,348399997.0
2006-07-17 23:37:00,87.526,87.54,87.501,87.532,107400000.0
2006-07-17 23:38:00,87.505,87.536,87.505,87.523,176299998.0
2006-07-17 23:39:00,87.535,87.561,87.495,87.517,123699999.0
2006-07-17 23:40:00,87.521,87.525,87.501,87.511,186400000.0
2006-07-17 23:41:00,87.505,87.517,87.489,87.51,311999999.0
2006-07-17 23:42:00,87.512,87.518,87.489,87.491,240400000.0
2006-07-17 23:43:00,87.475,87.51,87.475,87.51,184100002.0
2006-07-17 23:44:00,87.51,87.51,87.489,87.49,169500002.0
2006-07-17 23:45:00,87.502,87.51,87.486,87.486,210099998.0
2006-07-17 23:46:00,87.487,87.506,87.476,87.497,240699999.0
2006-07-17 23:47:00,87.498,87.505,87.483,87.488,123299998.0
2006-07-17 23:48:00,87.505,87.51,87.491,87.498,41700000.0
2006-07-17 23:49:00,87.499,87.511,87.478,87.49,158000000.0
2006-07-17 23:50:00,87.5,87.51,87.482,87.488,149799998.0
2006-07-17 23:51:00,87.49,87.507,87.464,87.488,184599997.0
2006-07-17 23:52:00,87.51,87.51,87.481,87.488,217000003.0
2006-07-17 23:53:00,87.503,87.503,87.459,87.481,112700001.0
2006-07-17 23:54:00,87.495,87.495,87.48,87.48,171899999.0
2006-07-17 23:55:00,87.497,87.522,87.496,87.522,218200000.0
2006-07-17 23:56:00,87.517,87.517,87.495,87.5,160299999.0
2006-07-17 23:57:00,87.505,87.51,87.49,87.491,153400002.0
2006-07-17 23:58:00,87.506,87.514,87.491,87.495,168400001.0
2006-07-17 23:59:00,87.502,87.516,87.481,87.501,224599999.0
2006-07-18 00:00:00,87.498,87.52,87.491,87.51,208500000.0
2006-07-18 00:01:00,87.487,87.508,87.477,87.508,308800000.0
2006-07-18 00:02:00,87.513,87.515,87.489,87.494,124199999.0
2006-07-18 00:03:00,87.507,87.523,87.489,87.508,157999999.0
2006-07-18 00:04:00,87.525,87.534,87.504,87.519,155500001.0
2006-07-18 00:05:00,87.524,87.524,87.501,87.501,127900000.0
2006-07-18 00:06:00,87.52,87.52,87.494,87.508,135400000.0
2006-07-18 00:07:00,87.499,87.528,87.488,87.513,158099999.0
2006-07-18 00:08:00,87.518,87.53,87.501,87.507,151299999.0
2006-07-18 00:09:00,87.524,87.525,87.496,87.507,280399997.0
2006-07-18 00:10:00,87.512,87.531,87.492,87.521,225199999.0
2006-07-18 00:11:00,87.526,87.528,87.506,87.507,188300000.0
2006-07-18 00:12:00,87.508,87.525,87.508,87.524,154700000.0
2006-07-18 00:13:00,87.513,87.534,87.504,87.523,268700000.0
2006-07-18 00:14:00,87.528,87.528,87.505,87.505,241200000.0
2006-07-18 00:15:00,87.511,87.53,87.502,87.507,187500000.0
2006-07-18 00:16:00,87.527,87.527,87.497,87.497,190900001.0
2006-07-18 00:17:00,87.512,87.514,87.495,87.499,116999998.0
2006-07-18 00:18:00,87.516,87.516,87.487,87.491,249500004.0
2006-07-18 00:19:00,87.516,87.526,87.501,87.503,177299999.0
2006-07-18 00:20:00,87.494,87.513,87.494,87.507,156799997.0
2006-07-18 00:21:00,87.485,87.518,87.485,87.514,71100002.0
2006-07-18 00:22:00,87.515,87.515,87.491,87.499,258300000.0
2006-07-18 00:23:00,87.511,87.514,87.493,87.495,368799992.0
2006-07-18 00:24:00,87.491,87.501,87.472,87.472,176100002.0
2006-07-18 00:25:00,87.469,87.494,87.467,87.494,56800000.0
2006-07-18 00:26:00,87.485,87.505,87.482,87.502,228999999.0
2006-07-18 00:27:00,87.508,87.508,87.475,87.483,95400000.0
2006-07-18 00:28:00,87.462,87.481,87.446,87.463,200100000.0
2006-07-18 00:29:00,87.465,87.471,87.446,87.455,108400000.0
2006-07-18 00:30:00,87.457,87.468,87.44,87.44,83599999.0
2006-07-18 00:31:00,87.468,87.475,87.454,87.454,207099995.0
2006-07-18 00:32:00,87.451,87.481,87.443,87.475,217999998.0
2006-07-18 00:33:00,87.459,87.478,87.45,87.467,158399999.0
2006-07-18 00:34:00,87.465,87.47,87.445,87.445,125500002.0
2006-07-18 00:35:00,87.441,87.458,87.439,87.454,146500000.0
2006-07-18 00:36:00,87.453,87.467,87.448,87.462,306399999.0
2006-07-18 00:37:00,87.45,87.462,87.432,87.438,174299999.0
2006-07-18 00:38:00,87.462,87.465,87.436,87.443,285599999.0
2006-07-18 00:39:00,87.447,87.471,87.447,87.471,37400000.0
2006-07-18 00:40:00,87.475,87.485,87.449,87.449,191200001.0
2006-07-18 00:41:00,87.48,87.485,87.463,87.467,122500000.0
2006-07-18 00:42:00,87.45,87.487,87.45,87.48,322299999.0
2006-07-18 00:43:00,87.482,87.49,87.446,87.49,108500000.0
2006-07-18 00:44:00,87.485,87.491,87.462,87.465,210799999.0
2006-07-18 00:45:00,87.489,87.497,87.466,87.488,201999999.0
2006-07-18 00:46:00,87.499,87.503,87.483,87.493,214299998.0
2006-07-18 00:47:00,87.488,87.506,87.484,87.489,221000001.0
2006-07-18 00:48:00,87.5,87.5,87.469,87.47,147099996.0
2006-07-18 00:49:00,87.496,87.496,87.471,87.481,163899996.0
2006-07-18 00:50:00,87.486,87.494,87.468,87.485,125400002.0
2006-07-18 00:51:00,87.468,87.487,87.455,87.478,212400000.0
2006-07-18 00:52:00,87.466,87.493,87.466,87.493,103400000.0
2006-07-18 00:53:00,87.479,87.498,87.474,87.493,192100000.0
2006-07-18 00:54:00,87.493,87.496,87.468,87.468,146500002.0
2006-07-18 00:55:00,87.472,87.495,87.472,87.485,225299997.0
2006-07-18 00:56:00,87.482,87.485,87.46,87.46,84400000.0
2006-07-18 00:57:00,87.483,87.496,87.473,87.479,121800002.0
2006-07-18 00:58:00,87.489,87.507,87.489,87.506,123000000.0
2006-07-18 00:59:00,87.496,87.51,87.484,87.51,187999996.0
2006-07-18 01:00:00,87.497,87.516,87.483,87.501,226400003.0
2006-07-18 01:01:00,87.505,87.51,87.473,87.495,128499999.0
2006-07-18 01:02:00,87.484,87.51,87.477,87.51,226299999.0
2006-07-18 01:03:00,87.509,87.509,87.474,87.477,151499999.0
2006-07-18 01:04:00,87.499,87.51,87.482,87.505,130500000.0
2006-07-18 01:05:00,87.493,87.518,87.493,87.518,179299998.0
2006-07-18 01:06:00,87.518,87.518,87.484,87.5,249700001.0
2006-07-18 01:07:00,87.51,87.51,87.486,87.498,109400001.0
2006-07-18 01:08:00,87.504,87.504,87.479,87.483,254700002.0
2006-07-18 01:09:00,87.495,87.508,87.481,87.495,273500000.0
2006-07-18 01:10:00,87.493,87.506,87.491,87.502,122399998.0
2006-07-18 01:11:00,87.486,87.503,87.482,87.497,161199997.0
2006-07-18 01:12:00,87.504,87.51,87.489,87.491,183100004.0
2006-07-18 01:13:00,87.505,87.51,87.49,87.492,256399999.0
2006-07-18 01:14:00,87.502,87.505,87.476,87.483,279500001.0
2006-07-18 01:15:00,87.481,87.512,87.481,87.496,123299996.0
2006-07-18 01:16:00,87.492,87.493,87.467,87.467,119899998.0
2006-07-18 01:17:00,87.49,87.49,87.464,87.466,212300000.0
2006-07-18 01:18:00,87.46,87.493,87.45,87.472,208599997.0
2006-07-18 01:19:00,87.47,87.488,87.458,87.485,301100000.0
2006-07-18 01:20:00,87.456,87.485,87.456,87.476,201399996.0
2006-07-18 01:21:00,87.468,87.478,87.442,87.461,173399999.0
2006-07-18 01:22:00,87.458,87.468,87.443,87.449,159399999.0
2006-07-18 01:23:00,87.442,87.466,87.435,87.453,144300001.0
2006-07-18 01:24:00,87.455,87.46,87.43,87.43,116300002.0
2006-07-18 01:25:00,87.438,87.459,87.435,87.451,169899999.0
2006-07-18 01:26:00,87.455,87.455,87.417,87.432,209200000.0
2006-07-18 01:27:00,87.423,87.449,87.411,87.433,256299998.0
2006-07-18 01:28:00,87.432,87.448,87.417,87.423,173600000.0
2006-07-18 01:29:00,87.433,87.433,87.389,87.389,214400003.0
2006-07-18 01:30:00,87.4,87.417,87.382,87.386,223299999.0
2006-07-18 01:31:00,87.409,87.417,87.372,87.372,331599995.0
2006-07-18 01:32:00,87.337,87.347,87.315,87.315,114600000.0
2006-07-18 01:33:00,87.325,87.357,87.318,87.357,204899998.0
2006-07-18 01:34:00,87.333,87.388,87.309,87.365,163699999.0
2006-07-18 01:35:00,87.395,87.395,87.368,87.371,124399999.0
2006-07-18 01:36:00,87.388,87.401,87.373,87.39,166600001.0
2006-07-18 01:37:00,87.38,87.412,87.38,87.412,241199996.0
2006-07-18 01:38:00,87.383,87.402,87.367,87.378,139700002.0
2006-07-18 01:39:00,87.355,87.372,87.345,87.358,79500000.0
2006-07-18 01:40:00,87.367,87.367,87.32,87.321,322899996.0
2006-07-18 01:41:00,87.349,87.372,87.338,87.343,162000001.0
2006-07-18 01:42:00,87.364,87.369,87.347,87.347,77900000.0
2006-07-18 01:43:00,87.35,87.383,87.35,87.383,173100000.0
2006-07-18 01:44:00,87.376,87.376,87.346,87.346,272899995.0
2006-07-18 01:45:00,87.348,87.37,87.343,87.36,225900001.0
2006-07-18 01:46:00,87.348,87.367,87.345,87.365,225099999.0
2006-07-18 01:47:00,87.353,87.366,87.342,87.352,219499998.0
2006-07-18 01:48:00,87.344,87.363,87.329,87.347,268599998.0
2006-07-18 01:49:00,87.359,87.359,87.327,87.327,234999998.0
2006-07-18 01:50:00,87.325,87.352,87.322,87.352,118799999.0
2006-07-18 01:51:00,87.353,87.353,87.33,87.333,184400003.0
2006-07-18 01:52:00,87.343,87.346,87.317,87.327,234199998.0
2006-07-18 01:53:00,87.342,87.343,87.321,87.322,182499995.0
2006-07-18 01:54:00,87.32,87.352,87.32,87.347,227699999.0
2006-07-18 01:55:00,87.34,87.357,87.338,87.353,142100000.0
2006-07-18 01:56:00,87.326,87.348,87.322,87.34,118999999.0
2006-07-18 01:57:00,87.335,87.349,87.317,87.329,203300000.0
2006-07-18 01:58:00,87.329,87.342,87.315,87.337,111900000.0
2006-07-18 01:59:00,87.34,87.347,87.32,87.324,251100001.0
2006-07-18 02:00:00,87.342,87.343,87.322,87.331,126399997.0
2006-07-18 02:01:00,87.339,87.348,87.32,87.345,297900000.0
2006-07-18 02:02:00,87.329,87.345,87.305,87.328,135900000.0
2006-07-18 02:03:00,87.335,87.348,87.318,87.326,188499999.0
2006-07-18 02:04:00,87.339,87.342,87.317,87.331,243199998.0
2006-07-18 02:05:00,87.328,87.344,87.316,87.329,205300001.0
2006-07-18 02:06:00,87.307,87.323,87.299,87.309,136300001.0
2006-07-18 02:07:00,87.3,87.314,87.287,87.299,299100004.0
2006-07-18 02:08:00,87.292,87.304,87.276,87.281,191599999.0
2006-07-18 02:09:00,87.291,87.304,87.277,87.298,167899996.0
2006-07-18 02:10:00,87.279,87.306,87.279,87.306,208599997.0
2006-07-18 02:11:00,87.303,87.305,87.28,87.28,229799999.0
2006-07-18 02:12:00,87.287,87.314,87.287,87.314,245099998.0
2006-07-18 02:13:00,87.308,87.334,87.308,87.332,230799999.0
2006-07-18 02:14:00,87.331,87.331,87.306,87.306,70200000.0
2006-07-18 02:15:00,87.32,87.32,87.278,87.298,250199999.0
2006-07-18 02:16:00,87.311,87.315,87.277,87.3,124200001.0
2006-07-18 02:17:00,87.318,87.334,87.303,87.327,270200001.0
2006-07-18 02:18:00,87.325,87.338,87.315,87.325,169600001.0
2006-07-18 02:19:00,87.307,87.33,87.301,87.301,181099999.0
2006-07-18 02:20:00,87.334,87.337,87.316,87.319,204600001.0
2006-07-18 02:21:00,87.334,87.348,87.322,87.344,243599998.0
2006-07-18 02:22:00,87.328,87.344,87.325,87.344,160700000.0
2006-07-18 02:23:00,87.336,87.355,87.328,87.353,256800000.0
2006-07-18 02:24:00,87.332,87.36,87.332,87.357,156100000.0
2006-07-18 02:25:00,87.355,87.366,87.336,87.344,205800002.0
2006-07-18 02:26:00,87.344,87.363,87.332,87.35,149800000.0
2006-07-18 02:27:00,87.36,87.36,87.335,87.335,231600002.0
2006-07-18 02:28:00,87.336,87.354,87.331,87.354,176800001.0
2006-07-18 02:29:00,87.321,87.34,87.304,87.31,130000000.0
2006-07-18 02:30:00,87.343,87.349,87.316,87.323,234899999.0
2006-07-18 02:31:00,87.33,87.33,87.306,87.31,269600001.0
2006-07-18 02:32:00,87.31,87.333,87.303,87.317,202300000.0
2006-07-18 02:33:00,87.302,87.332,87.297,87.332,140300002.0
2006-07-18 02:34:00,87.33,87.334,87.313,87.317,169000003.0
2006-07-18 02:35:00,87.319,87.332,87.305,87.305,199799996.0
2006-07-18 02:36:00,87.334,87.339,87.312,87.312,143900000.0
2006-07-18 02:37:00,87.308,87.336,87.304,87.322,196800002.0
2006-07-18 02:38:00,87.309,87.325,87.297,87.321,190600000.0
2006-07-18 02:39:00,87.317,87.35,87.301,87.324,216799996.0
2006-07-18 02:40:00,87.341,87.365,87.333,87.352,164600000.0
2006-07-18 02:41:00,87.351,87.366,87.326,87.349,154099999.0
2006-07-18 02:42:00,87.342,87.361,87.328,87.328,162300001.0
2006-07-18 02:43:00,87.358,87.372,87.33,87.351,256900000.0
2006-07-18 02:44:00,87.375,87.39,87.358,87.366,128999998.0
2006-07-18 02:45:00,87.363,87.386,87.359,87.379,283200001.0
2006-07-18 02:46:00,87.395,87.409,87.371,87.384,168799998.0
2006-07-18 02:47:00,87.394,87.422,87.393,87.422,138900000.0
2006-07-18 02:48:00,87.413,87.452,87.413,87.452,130200002.0
2006-07-18 02:49:00,87.43,87.446,87.425,87.437,225200000.0
2006-07-18 02:50:00,87.416,87.447,87.413,87.447,282700000.0
2006-07-18 02:51:00,87.446,87.449,87.424,87.429,182799997.0
2006-07-18 02:52:00,87.451,87.467,87.433,87.437,211600003.0
2006-07-18 02:53:00,87.463,87.486,87.456,87.48,230299999.0
2006-07-18 02:54:00,87.458,87.51,87.458,87.51,158599998.0
2006-07-18 02:55:00,87.485,87.505,87.471,87.495,170000000.0
2006-07-18 02:56:00,87.473,87.491,87.462,87.48,255600005.0
2006-07-18 02:57:00,87.482,87.494,87.461,87.489,289399999.0
2006-07-18 02:58:00,87.48,87.515,87.478,87.515,158000001.0
2006-07-18 02:59:00,87.488,87.509,87.466,87.475,133399999.0
2006-07-18 03:00:00,87.464,87.474,87.447,87.46,327700003.0
2006-07-18 03:01:00,87.464,87.479,87.446,87.462,104200002.0
2006-07-18 03:02:00,87.477,87.477,87.447,87.45,212699999.0
2006-07-18 03:03:00,87.45,87.472,87.445,87.464,258100005.0
2006-07-18 03:04:00,87.465,87.472,87.45,87.461,140300000.0
2006-07-18 03:05:00,87.467,87.472,87.45,87.466,188099996.0
2006-07-18 03:06:00,87.47,87.481,87.453,87.453,156000001.0
2006-07-18 03:07:00,87.464,87.476,87.447,87.465,249600001.0
2006-07-18 03:08:00,87.467,87.468,87.44,87.454,117100000.0
2006-07-18 03:09:00,87.455,87.485,87.452,87.485,196499998.0
2006-07-18 03:10:00,87.487,87.488,87.462,87.462,186299997.0
2006-07-18 03:11:00,87.468,87.474,87.453,87.458,197499998.0
2006-07-18 03:12:00,87.457,87.477,87.432,87.462,266699999.0
2006-07-18 03:13:00,87.459,87.46,87.44,87.448,69499999.0
2006-07-18 03:14:00,87.449,87.458,87.421,87.439,170900000.0
2006-07-18 03:15:00,87.445,87.461,87.434,87.447,178200002.0
2006-07-18 03:16:00,87.455,87.467,87.44,87.453,202799999.0
2006-07-18 03:17:00,87.457,87.467,87.44,87.44,304799997.0
2006-07-18 03:18:00,87.468,87.468,87.444,87.457,170299996.0
2006-07-18 03:19:00,87.443,87.465,87.439,87.453,197900001.0
2006-07-18 03:20:00,87.463,87.471,87.44,87.44,313700004.0
2006-07-18 03:21:00,87.465,87.465,87.433,87.433,192600000.0
2006-07-18 03:22:00,87.462,87.462,87.434,87.437,149600002.0
2006-07-18 03:23:00,87.459,87.459,87.437,87.442,128599999.0
2006-07-18 03:24:00,87.446,87.455,87.43,87.43,271199997.0
2006-07-18 03:25:00,87.441,87.462,87.439,87.461,254500001.0
2006-07-18 03:26:00,87.459,87.468,87.433,87.433,199400005.0
2006-07-18 03:27:00,87.456,87.462,87.435,87.445,139099999.0
2006-07-18 03:28:00,87.464,87.483,87.456,87.472,125399997.0
2006-07-18 03:29:00,87.457,87.473,87.447,87.471,235500003.0
2006-07-18 03:30:00,87.473,87.487,87.458,87.475,161800000.0
2006-07-18 03:31:00,87.485,87.495,87.467,87.474,200900002.0
2006-07-18 03:32:00,87.475,87.486,87.447,87.471,111799999.0
2006-07-18 03:33:00,87.478,87.493,87.459,87.473,281999998.0
2006-07-18 03:34:00,87.491,87.498,87.452,87.483,71200001.0
2006-07-18 03:35:00,87.479,87.503,87.461,87.494,119399998.0
2006-07-18 03:36:00,87.498,87.506,87.479,87.482,316100002.0
2006-07-18 03:37:00,87.502,87.502,87.462,87.477,219100000.0
2006-07-18 03:38:00,87.476,87.495,87.476,87.492,81100000.0
2006-07-18 03:39:00,87.46,87.491,87.46,87.478,161300003.0
2006-07-18 03:40:00,87.477,87.484,87.455,87.455,161600001.0
2006-07-18 03:41:00,87.445,87.467,87.443,87.457,165199999.0
2006-07-18 03:42:00,87.431,87.451,87.408,87.426,95800000.0
2006-07-18 03:43:00,87.424,87.438,87.381,87.381,242000001.0
2006-07-18 03:44:00,87.416,87.428,87.398,87.422,243300000.0
2006-07-18 03:45:00,87.423,87.438,87.417,87.434,138000000.0
2006-07-18 03:46:00,87.433,87.436,87.41,87.415,235800001.0
2006-07-18 03:47:00,87.42,87.44,87.412,87.421,230500001.0
2006-07-18 03:48:00,87.417,87.433,87.4,87.415,175999996.0
2006-07-18 03:49:00,87.403,87.436,87.403,87.436,205200002.0
2006-07-18 03:50:00,87.404,87.439,87.404,87.435,95600001.0
2006-07-18 03:51:00,87.402,87.437,87.388,87.433,189799999.0
2006-07-18 03:52:00,87.417,87.424,87.398,87.407,158800000.0
2006-07-18 03:53:00,87.408,87.434,87.381,87.412,207300000.0
2006-07-18 03:54:00,87.442,87.461,87.428,87.435,187900002.0
2006-07-18 03:55:00,87.456,87.46,87.433,87.438,165900000.0
2006-07-18 03:56:00,87.449,87.45,87.41,87.429,210300001.0
2006-07-18 03:57:00,87.429,87.452,87.426,87.445,169299999.0
2006-07-18 03:58:00,87.446,87.464,87.439,87.44,126000001.0
2006-07-18 03:59:00,87.457,87.473,87.443,87.453,197900000.0
2006-07-18 04:00:00,87.462,87.462,87.42,87.434,362700001.0
2006-07-18 04:01:00,87.447,87.452,87.43,87.435,176099999.0
2006-07-18 04:02:00,87.428,87.456,87.428,87.45,133600001.0
2006-07-18 04:03:00,87.453,87.462,87.431,87.445,112499998.0
2006-07-18 04:04:00,87.444,87.456,87.425,87.45,263199997.0
2006-07-18 04:05:00,87.442,87.456,87.433,87.452,144799998.0
2006-07-18 04:06:00,87.443,87.45,87.416,87.435,226999999.0
2006-07-18 04:07:00,87.445,87.455,87.423,87.45,160200000.0
2006-07-18 04:08:00,87.443,87.447,87.42,87.421,157400001.0
2006-07-18 04:09:00,87.431,87.453,87.426,87.453,117199999.0
2006-07-18 04:10:00,87.444,87.458,87.428,87.449,138900000.0
2006-07-18 04:11:00,87.428,87.451,87.426,87.447,108600000.0
2006-07-18 04:12:00,87.436,87.453,87.432,87.447,115100001.0
2006-07-18 04:13:00,87.44,87.481,87.438,87.473,233899998.0
2006-07-18 04:14:00,87.465,87.483,87.459,87.466,190700000.0
2006-07-18 04:15:00,87.479,87.487,87.461,87.469,240699999.0
2006-07-18 04:16:00,87.483,87.499,87.475,87.491,251399997.0
2006-07-18 04:17:00,87.474,87.512,87.473,87.512,182300000.0
2006-07-18 04:18:00,87.528,87.552,87.518,87.541,155900000.0
2006-07-18 04:19:00,87.545,87.553,87.53,87.537,236000000.0
2006-07-18 04:20:00,87.532,87.565,87.532,87.565,114999996.0
2006-07-18 04:21:00,87.564,87.564,87.545,87.545,41499999.0
2006-07-18 04:22:00,87.557,87.56,87.539,87.54,162900000.0
2006-07-18 04:23:00,87.538,87.574,87.537,87.551,183900000.0
2006-07-18 04:24:00,87.541,87.587,87.541,87.587,154599998.0
2006-07-18 04:25:00,87.582,87.604,87.563,87.589,138900000.0
2006-07-18 04:26:00,87.598,87.598,87.574,87.579,127999998.0
2006-07-18 04:27:00,87.613,87.631,87.605,87.61,110700001.0
2006-07-18 04:28:00,87.61,87.626,87.609,87.625,73000000.0
2006-07-18 04:29:00,87.589,87.611,87.555,87.574,158600001.0
2006-07-18 04:30:00,87.582,87.582,87.555,87.56,296000000.0
2006-07-18 04:31:00,87.575,87.588,87.565,87.578,230500000.0
2006-07-18 04:32:00,87.573,87.573,87.537,87.541,181400002.0
2006-07-18 04:33:00,87.541,87.565,87.529,87.555,253300003.0
2006-07-18 04:34:00,87.553,87.57,87.539,87.541,114799998.0
2006-07-18 04:35:00,87.552,87.574,87.546,87.557,99499999.0
2006-07-18 04:36:00,87.56,87.56,87.537,87.555,199000001.0
2006-07-18 04:37:00,87.525,87.556,87.525,87.55,212600001.0
2006-07-18 04:38:00,87.557,87.557,87.517,87.517,158299996.0
2006-07-18 04:39:00,87.519,87.544,87.518,87.53,139500000.0
2006-07-18 04:40:00,87.527,87.545,87.509,87.53,250600001.0
2006-07-18 04:41:00,87.545,87.545,87.516,87.519,242400000.0
2006-07-18 04:42:00,87.537,87.537,87.498,87.515,164299999.0
2006-07-18 04:43:00,87.518,87.534,87.515,87.528,130300000.0
2006-07-18 04:44:00,87.525,87.525,87.485,87.496,234399999.0
2006-07-18 04:45:00,87.499,87.526,87.499,87.52,171099998.0
2006-07-18 04:46:00,87.502,87.52,87.495,87.52,127100001.0
2006-07-18 04:47:00,87.516,87.528,87.499,87.514,222300001.0
2006-07-18 04:48:00,87.51,87.525,87.499,87.525,134000001.0
2006-07-18 04:49:00,87.499,87.525,87.499,87.513,150600002.0
2006-07-18 04:50:00,87.483,87.506,87.471,87.471,275499997.0
2006-07-18 04:51:00,87.486,87.486,87.459,87.478,168200001.0
2006-07-18 04:52:00,87.487,87.487,87.461,87.466,195300000.0
2006-07-18 04:53:00,87.469,87.493,87.457,87.476,218399999.0
2006-07-18 04:54:00,87.475,87.48,87.45,87.465,270500001.0
2006-07-18 04:55:00,87.453,87.477,87.453,87.477,170400001.0
2006-07-18 04:56:00,87.483,87.494,87.468,87.482,133199999.0
2006-07-18 04:57:00,87.488,87.497,87.473,87.473,243999997.0
2006-07-18 04:58:00,87.49,87.49,87.459,87.459,179800004.0
2006-07-18 04:59:00,87.486,87.494,87.473,87.478,112799999.0
2006-07-18 05:00:00,87.502,87.508,87.483,87.495,241900001.0
2006-07-18 05:01:00,87.493,87.51,87.481,87.482,224000002.0
2006-07-18 05:02:00,87.497,87.526,87.491,87.525,196200001.0
2006-07-18 05:03:00,87.522,87.547,87.507,87.532,179599997.0
2006-07-18 05:04:00,87.522,87.54,87.511,87.534,250000002.0
2006-07-18 05:05:00,87.541,87.557,87.511,87.534,124099999.0
2006-07-18 05:06:00,87.571,87.582,87.542,87.542,260299999.0
2006-07-18 05:07:00,87.564,87.585,87.554,87.571,181600000.0
2006-07-18 05:08:00,87.571,87.582,87.554,87.554,216599998.0
2006-07-18 05:09:00,87.546,87.567,87.543,87.555,277500002.0
2006-07-18 05:10:00,87.555,87.562,87.538,87.547,159299999.0
2006-07-18 05:11:00,87.554,87.566,87.512,87.512,221100000.0
2006-07-18 05:12:00,87.55,87.55,87.515,87.521,225199996.0
2006-07-18 05:13:00,87.533,87.544,87.52,87.531,177000000.0
2006-07-18 05:14:00,87.518,87.535,87.511,87.534,291699999.0
2006-07-18 05:15:00,87.543,87.554,87.521,87.533,208099996.0
2006-07-18 05:16:00,87.538,87.555,87.518,87.533,201500002.0
2006-07-18 05:17:00,87.53,87.545,87.514,87.536,342200003.0
2006-07-18 05:18:00,87.513,87.543,87.513,87.523,122999999.0
2006-07-18 05:19:00,87.549,87.554,87.525,87.525,290800000.0
2006-07-18 05:20:00,87.548,87.565,87.526,87.526,139300000.0
2006-07-18 05:21:00,87.523,87.554,87.523,87.549,283199996.0
2006-07-18 05:22:00,87.555,87.573,87.538,87.538,347299995.0
2006-07-18 05:23:00,87.552,87.575,87.537,87.548,194100002.0
2006-07-18 05:24:00,87.561,87.561,87.532,87.532,149400000.0
2006-07-18 05:25:00,87.537,87.573,87.536,87.573,256899999.0
2006-07-18 05:26:00,87.557,87.573,87.552,87.566,184299998.0
2006-07-18 05:27:00,87.564,87.577,87.533,87.563,104400002.0
2006-07-18 05:28:00,87.562,87.583,87.546,87.578,143799999.0
2006-07-18 05:29:00,87.558,87.583,87.548,87.583,183799998.0
2006-07-18 05:30:00,87.587,87.587,87.556,87.576,266500000.0
2006-07-18 05:31:00,87.583,87.612,87.563,87.589,139900000.0
2006-07-18 05:32:00,87.567,87.597,87.567,87.594,116300000.0
2006-07-18 05:33:00,87.585,87.597,87.573,87.59,272100000.0
2006-07-18 05:34:00,87.574,87.598,87.564,87.598,175400001.0
2006-07-18 05:35:00,87.583,87.604,87.578,87.604,164000001.0
2006-07-18 05:36:00,87.581,87.605,87.565,87.587,151600001.0
2006-07-18 05:37:00,87.565,87.598,87.565,87.588,257600001.0
2006-07-18 05:38:00,87.589,87.597,87.567,87.58,309599997.0
2006-07-18 05:39:00,87.566,87.585,87.552,87.565,138799999.0
2006-07-18 05:40:00,87.556,87.59,87.556,87.587,95099998.0
2006-07-18 05:41:00,87.592,87.597,87.571,87.577,238300000.0
2006-07-18 05:42:00,87.588,87.6,87.572,87.59,100799999.0
2006-07-18 05:43:00,87.576,87.612,87.576,87.612,68400000.0
2006-07-18 05:44:00,87.603,87.62,87.594,87.615,110800001.0
2006-07-18 05:45:00,87.614,87.635,87.598,87.62,168099998.0
2006-07-18 05:46:00,87.625,87.648,87.606,87.635,232799994.0
2006-07-18 05:47:00,87.64,87.644,87.621,87.622,147700001.0
2006-07-18 05:48:00,87.618,87.633,87.606,87.612,150600002.0
2006-07-18 05:49:00,87.623,87.634,87.6,87.6,201299997.0
2006-07-18 05:50:00,87.618,87.63,87.607,87.624,153899996.0
2006-07-18 05:51:00,87.61,87.63,87.594,87.63,121700000.0
2006-07-18 05:52:00,87.618,87.652,87.615,87.652,203699998.0
2006-07-18 05:53:00,87.653,87.653,87.616,87.616,281800001.0
2006-07-18 05:54:00,87.623,87.652,87.623,87.644,156500002.0
2006-07-18 05:55:00,87.627,87.647,87.618,87.638,205799996.0
2006-07-18 05:56:00,87.637,87.65,87.631,87.646,160700001.0
2006-07-18 05:57:00,87.644,87.653,87.622,87.65,237600003.0
2006-07-18 05:58:00,87.651,87.654,87.634,87.638,189399996.0
2006-07-18 05:59:00,87.65,87.677,87.65,87.671,146000000.0
2006-07-18 06:00:00,87.678,87.699,87.664,87.67,257400000.0
2006-07-18 06:01:00,87.7,87.7,87.675,87.682,188199998.0
2006-07-18 06:02:00,87.668,87.692,87.668,87.686,103300001.0
2006-07-18 06:03:00,87.681,87.697,87.66,87.683,280300001.0
2006-07-18 06:04:00,87.672,87.694,87.664,87.684,187399998.0
2006-07-18 06:05:00,87.683,87.689,87.659,87.669,188199999.0
2006-07-18 06:06:00,87.671,87.678,87.65,87.665,129099998.0
2006-07-18 06:07:00,87.66,87.691,87.66,87.682,177500001.0
2006-07-18 06:08:00,87.683,87.685,87.653,87.666,170199998.0
2006-07-18 06:09:00,87.658,87.675,87.653,87.675,258300003.0
2006-07-18 06:10:00,87.66,87.676,87.649,87.657,154099997.0
2006-07-18 06:11:00,87.674,87.687,87.663,87.67,115699998.0
2006-07-18 06:12:00,87.669,87.685,87.664,87.672,164000001.0
2006-07-18 06:13:00,87.649,87.675,87.641,87.675,232500003.0
2006-07-18 06:14:00,87.672,87.672,87.642,87.642,271400003.0
2006-07-18 06:15:00,87.652,87.673,87.647,87.673,119499999.0
2006-07-18 06:16:00,87.677,87.687,87.659,87.667,245199999.0
2006-07-18 06:17:00,87.663,87.683,87.652,87.674,149100000.0
2006-07-18 06:18:00,87.66,87.676,87.644,87.662,194900003.0
2006-07-18 06:19:00,87.658,87.661,87.624,87.625,137599999.0
2006-07-18 06:20:00,87.64,87.653,87.626,87.631,152000000.0
2006-07-18 06:21:00,87.647,87.658,87.629,87.645,160899998.0
2006-07-18 06:22:00,87.656,87.67,87.645,87.665,148800000.0
2006-07-18 06:23:00,87.648,87.68,87.648,87.68,234000002.0
2006-07-18 06:24:00,87.663,87.681,87.646,87.658,322900002.0
2006-07-18 06:25:00,87.682,87.691,87.67,87.67,238699997.0
2006-07-18 06:26:00,87.656,87.683,87.656,87.675,107500000.0
2006-07-18 06:27:00,87.678,87.687,87.665,87.671,193100002.0
2006-07-18 06:28:00,87.672,87.685,87.66,87.668,131000002.0
2006-07-18 06:29:00,87.657,87.675,87.634,87.667,82000000.0
2006-07-18 06:30:00,87.67,87.672,87.648,87.648,233400000.0
2006-07-18 06:31:00,87.633,87.669,87.628,87.659,112800000.0
2006-07-18 06:32:00,87.64,87.67,87.639,87.653,139800001.0
2006-07-18 06:33:00,87.652,87.659,87.636,87.636,290299997.0
2006-07-18 06:34:00,87.642,87.66,87.627,87.63,110200000.0
2006-07-18 06:35:00,87.631,87.631,87.585,87.595,281699997.0
2006-07-18 06:36:00,87.589,87.616,87.589,87.616,166499998.0
2006-07-18 06:37:00,87.603,87.623,87.603,87.623,117899999.0
2006-07-18 06:38:00,87.626,87.64,87.603,87.616,306999998.0
2006-07-18 06:39:00,87.599,87.623,87.594,87.609,271800005.0
2006-07-18 06:40:00,87.594,87.606,87.577,87.593,158800000.0
2006-07-18 06:41:00,87.586,87.612,87.586,87.603,171700000.0
2006-07-18 06:42:00,87.564,87.591,87.564,87.589,256900006.0
2006-07-18 06:43:00,87.577,87.59,87.572,87.572,230100000.0
2006-07-18 06:44:00,87.58,87.588,87.558,87.568,239600002.0
2006-07-18 06:45:00,87.564,87.581,87.556,87.568,49899999.0
2006-07-18 06:46:00,87.572,87.584,87.561,87.561,232599999.0
2006-07-18 06:47:00,87.557,87.584,87.557,87.568,237399996.0
2006-07-18 06:48:00,87.577,87.606,87.56,87.572,214899998.0
2006-07-18 06:49:00,87.571,87.59,87.565,87.582,188499999.0
2006-07-18 06:50:00,87.558,87.573,87.545,87.546,159300000.0
2006-07-18 06:51:00,87.572,87.578,87.548,87.554,217000002.0
2006-07-18 06:52:00,87.573,87.586,87.553,87.565,88700000.0
2006-07-18 06:53:00,87.585,87.587,87.563,87.569,221900000.0
2006-07-18 06:54:00,87.59,87.599,87.575,87.586,131900000.0
2006-07-18 06:55:00,87.6,87.614,87.587,87.596,111099999.0
2006-07-18 06:56:00,87.59,87.608,87.58,87.602,164900000.0
2006-07-18 06:57:00,87.599,87.604,87.58,87.588,128200003.0
2006-07-18 06:58:00,87.599,87.611,87.584,87.585,157999998.0
2006-07-18 06:59:00,87.603,87.606,87.582,87.592,206199997.0
2006-07-18 07:00:00,87.572,87.589,87.57,87.588,91999999.0
2006-07-18 07:01:00,87.583,87.593,87.569,87.573,165899998.0
2006-07-18 07:02:00,87.569,87.595,87.565,87.582,273700006.0
2006-07-18 07:03:00,87.558,87.577,87.551,87.577,158100003.0
2006-07-18 07:04:00,87.577,87.59,87.564,87.582,198800001.0
2006-07-18 07:05:00,87.567,87.593,87.567,87.593,213400001.0
2006-07-18 07:06:00,87.581,87.598,87.58,87.59,159899999.0
2006-07-18 07:07:00,87.568,87.597,87.542,87.597,172000000.0
2006-07-18 07:08:00,87.579,87.596,87.554,87.574,99800002.0
2006-07-18 07:09:00,87.541,87.575,87.541,87.559,225899998.0
2006-07-18 07:10:00,87.563,87.57,87.54,87.54,91900001.0
2006-07-18 07:11:00,87.552,87.575,87.545,87.558,172499998.0
2006-07-18 07:12:00,87.542,87.566,87.541,87.561,190300002.0
2006-07-18 07:13:00,87.542,87.562,87.54,87.556,197800001.0
2006-07-18 07:14:00,87.55,87.55,87.526,87.537,256500002.0
2006-07-18 07:15:00,87.543,87.562,87.527,87.535,308299999.0
2006-07-18 07:16:00,87.504,87.552,87.504,87.55,250899999.0
2006-07-18 07:17:00,87.541,87.563,87.537,87.542,131099999.0
2006-07-18 07:18:00,87.558,87.558,87.528,87.533,106900000.0
2006-07-18 07:19:00,87.546,87.565,87.523,87.565,241600000.0
2006-07-18 07:20:00,87.562,87.566,87.544,87.544,188900001.0
2006-07-18 07:21:00,87.541,87.567,87.538,87.553,141700000.0
2006-07-18 07:22:00,87.539,87.56,87.533,87.56,159400000.0
2006-07-18 07:23:00,87.537,87.57,87.537,87.56,222500001.0
2006-07-18 07:24:00,87.546,87.57,87.526,87.57,140099999.0
2006-07-18 07:25:00,87.565,87.578,87.551,87.566,238400000.0
2006-07-18 07:26:00,87.577,87.577,87.539,87.554,285499997.0
2006-07-18 07:27:00,87.573,87.592,87.559,87.576,202800004.0
2006-07-18 07:28:00,87.569,87.59,87.563,87.58,197299997.0
2006-07-18 07:29:00,87.588,87.588,87.567,87.57,190999998.0
2006-07-18 07:30:00,87.584,87.595,87.569,87.587,111900001.0
2006-07-18 07:31:00,87.558,87.581,87.557,87.578,221600004.0
2006-07-18 07:32:00,87.571,87.573,87.551,87.561,201500001.0
2006-07-18 07:33:00,87.569,87.578,87.549,87.549,199099998.0
2006-07-18 07:34:00,87.557,87.569,87.546,87.567,165099999.0
2006-07-18 07:35:00,87.548,87.566,87.542,87.564,286599998.0
2006-07-18 07:36:00,87.556,87.569,87.533,87.554,252700001.0
2006-07-18 07:37:00,87.534,87.551,87.522,87.55,222800000.0
2006-07-18 07:38:00,87.539,87.55,87.521,87.53,203400000.0
2006-07-18 07:39:00,87.565,87.565,87.538,87.544,158399999.0
2006-07-18 07:40:00,87.552,87.572,87.536,87.562,261499997.0
2006-07-18 07:41:00,87.558,87.573,87.546,87.558,160600001.0
2006-07-18 07:42:00,87.564,87.565,87.543,87.543,129300003.0
2006-07-18 07:43:00,87.567,87.577,87.555,87.56,98200000.0
2006-07-18 07:44:00,87.573,87.598,87.567,87.598,113800000.0
2006-07-18 07:45:00,87.593,87.6,87.572,87.576,177799999.0
2006-07-18 07:46:00,87.581,87.615,87.555,87.601,186199996.0
2006-07-18 07:47:00,87.613,87.615,87.584,87.602,275099996.0
2006-07-18 07:48:00,87.604,87.617,87.591,87.61,383799999.0
2006-07-18 07:49:00,87.594,87.607,87.575,87.6,294500001.0
2006-07-18 07:50:00,87.601,87.626,87.565,87.598,293699999.0
2006-07-18 07:51:00,87.591,87.617,87.591,87.594,79900000.0
2006-07-18 07:52:00,87.597,87.597,87.545,87.545,128499999.0
2006-07-18 07:53:00,87.566,87.583,87.545,87.57,193799997.0
2006-07-18 07:54:00,87.544,87.561,87.537,87.553,125500000.0
2006-07-18 07:55:00,87.541,87.566,87.53,87.547,201999997.0
2006-07-18 07:56:00,87.543,87.56,87.521,87.546,128700000.0
2006-07-18 07:57:00,87.526,87.548,87.514,87.527,124300000.0
2006-07-18 07:58:00,87.543,87.561,87.532,87.535,95699999.0
2006-07-18 07:59:00,87.547,87.557,87.53,87.552,196099999.0
2006-07-18 08:00:00,87.54,87.558,87.522,87.558,125900002.0
2006-07-18 08:01:00,87.561,87.561,87.522,87.529,107600002.0
2006-07-18 08:02:00,87.533,87.538,87.512,87.519,210799998.0
2006-07-18 08:03:00,87.512,87.534,87.504,87.517,178000001.0
2006-07-18 08:04:00,87.492,87.512,87.466,87.48,181499996.0
2006-07-18 08:05:00,87.473,87.49,87.451,87.451,198299999.0
2006-07-18 08:06:00,87.463,87.472,87.45,87.457,196099999.0
2006-07-18 08:07:00,87.474,87.487,87.447,87.447,317899997.0
2006-07-18 08:08:00,87.47,87.482,87.458,87.458,128200000.0
2006-07-18 08:09:00,87.451,87.499,87.451,87.493,309699997.0
2006-07-18 08:10:00,87.471,87.52,87.471,87.52,186700000.0
2006-07-18 08:11:00,87.499,87.532,87.498,87.509,193400000.0
2006-07-18 08:12:00,87.493,87.521,87.489,87.521,234100001.0
2006-07-18 08:13:00,87.508,87.519,87.497,87.515,235300003.0
2006-07-18 08:14:00,87.52,87.541,87.508,87.541,93000000.0
2006-07-18 08:15:00,87.528,87.553,87.524,87.553,144400001.0
2006-07-18 08:16:00,87.544,87.566,87.526,87.545,208300000.0
2006-07-18 08:17:00,87.539,87.56,87.517,87.532,189499999.0
2006-07-18 08:18:00,87.531,87.551,87.531,87.545,112400000.0
2006-07-18 08:19:00,87.529,87.551,87.523,87.534,232100000.0
2006-07-18 08:20:00,87.559,87.575,87.547,87.56,229399999.0
2006-07-18 08:21:00,87.564,87.577,87.528,87.543,368200006.0
2006-07-18 08:22:00,87.543,87.557,87.526,87.543,121899998.0
2006-07-18 08:23:00,87.529,87.567,87.529,87.567,214400000.0
2006-07-18 08:24:00,87.562,87.562,87.532,87.537,141099997.0
2006-07-18 08:25:00,87.525,87.546,87.501,87.53,143300000.0
2006-07-18 08:26:00,87.531,87.553,87.531,87.553,124899999.0
2006-07-18 08:27:00,87.557,87.563,87.52,87.52,182599997.0
2006-07-18 08:28:00,87.544,87.56,87.527,87.548,245199999.0
2006-07-18 08:29:00,87.553,87.576,87.547,87.576,166700001.0
2006-07-18 08:30:00,87.559,87.587,87.556,87.57,188700000.0
2006-07-18 08:31:00,87.548,87.564,87.543,87.558,192600003.0
2006-07-18 08:32:00,87.54,87.555,87.526,87.546,205100000.0
2006-07-18 08:33:00,87.557,87.586,87.548,87.57,317199998.0
2006-07-18 08:34:00,87.556,87.585,87.556,87.576,225100001.0
2006-07-18 08:35:00,87.578,87.578,87.548,87.548,187599998.0
2006-07-18 08:36:00,87.559,87.563,87.538,87.541,126199999.0
2006-07-18 08:37:00,87.577,87.577,87.545,87.545,134700000.0
2006-07-18 08:38:00,87.553,87.568,87.541,87.563,286099997.0
2006-07-18 08:39:00,87.539,87.56,87.534,87.546,108000000.0
2006-07-18 08:40:00,87.537,87.555,87.532,87.547,261699999.0
2006-07-18 08:41:00,87.527,87.549,87.514,87.537,189000001.0
2006-07-18 08:42:00,87.546,87.554,87.533,87.537,103700001.0
2006-07-18 08:43:00,87.547,87.582,87.547,87.561,179300000.0
2006-07-18 08:44:00,87.555,87.586,87.555,87.574,252900000.0
2006-07-18 08:45:00,87.571,87.603,87.561,87.588,85099999.0
2006-07-18 08:46:00,87.587,87.605,87.581,87.599,196699997.0
2006-07-18 08:47:00,87.577,87.616,87.575,87.6,164700000.0
2006-07-18 08:48:00,87.588,87.602,87.567,87.578,121100001.0
2006-07-18 08:49:00,87.56,87.581,87.556,87.567,241099997.0
2006-07-18 08:50:00,87.566,87.57,87.543,87.546,180299998.0
2006-07-18 08:51:00,87.57,87.595,87.555,87.555,308100000.0
2006-07-18 08:52:00,87.588,87.604,87.573,87.582,139500003.0
2006-07-18 08:53:00,87.58,87.6,87.572,87.6,206200001.0
2006-07-18 08:54:00,87.597,87.597,87.566,87.574,117800000.0
2006-07-18 08:55:00,87.556,87.574,87.552,87.565,102900000.0
2006-07-18 08:56:00,87.564,87.585,87.563,87.582,227099995.0
2006-07-18 08:57:00,87.574,87.598,87.572,87.598,218700001.0
2006-07-18 08:58:00,87.599,87.6,87.567,87.567,195900001.0
2006-07-18 08:59:00,87.588,87.609,87.577,87.59,251099999.0
2006-07-18 09:00:00,87.583,87.597,87.566,87.577,322400002.0
2006-07-18 09:01:00,87.583,87.601,87.572,87.591,147300000.0
2006-07-18 09:02:00,87.589,87.602,87.576,87.592,213900004.0
2006-07-18 09:03:00,87.592,87.592,87.566,87.575,257400000.0
2006-07-18 09:04:00,87.569,87.6,87.568,87.588,324899995.0
2006-07-18 09:05:00,87.605,87.611,87.579,87.584,230000002.0
2006-07-18 09:06:00,87.604,87.615,87.582,87.588,185600002.0
2006-07-18 09:07:00,87.581,87.59,87.562,87.577,269299999.0
2006-07-18 09:08:00,87.6,87.601,87.583,87.583,143800000.0
2006-07-18 09:09:00,87.603,87.603,87.578,87.588,134699998.0
2006-07-18 09:10:00,87.589,87.589,87.558,87.571,127600001.0
2006-07-18 09:11:00,87.597,87.632,87.588,87.621,150800003.0
2006-07-18 09:12:00,87.61,87.628,87.585,87.6,117399999.0
2006-07-18 09:13:00,87.6,87.605,87.559,87.559,189499998.0
2006-07-18 09:14:00,87.574,87.604,87.569,87.581,112100000.0
2006-07-18 09:15:00,87.589,87.622,87.588,87.616,268699997.0
2006-07-18 09:16:00,87.607,87.62,87.592,87.615,147699998.0
2006-07-18 09:17:00,87.591,87.616,87.578,87.616,220799999.0
2006-07-18 09:18:00,87.606,87.606,87.572,87.573,161499998.0
2006-07-18 09:19:00,87.59,87.6,87.57,87.57,166800002.0
2006-07-18 09:20:00,87.602,87.618,87.575,87.598,87500000.0
2006-07-18 09:21:00,87.637,87.637,87.587,87.587,150199996.0
2006-07-18 09:22:00,87.59,87.602,87.561,87.592,182700000.0
2006-07-18 09:23:00,87.604,87.619,87.594,87.6,159900001.0
2006-07-18 09:24:00,87.612,87.612,87.562,87.579,132799998.0
2006-07-18 09:25:00,87.603,87.611,87.578,87.578,181799997.0
2006-07-18 09:26:00,87.575,87.599,87.571,87.585,186000001.0
2006-07-18 09:27:00,87.58,87.58,87.528,87.535,210000001.0
2006-07-18 09:28:00,87.531,87.591,87.531,87.591,159499998.0
2006-07-18 09:29:00,87.577,87.61,87.577,87.61,174000001.0
2006-07-18 09:30:00,87.608,87.632,87.602,87.62,161800002.0
2006-07-18 09:31:00,87.629,87.635,87.611,87.619,157300002.0
2006-07-18 09:32:00,87.613,87.641,87.605,87.636,164299999.0
2006-07-18 09:33:00,87.623,87.663,87.623,87.633,139400001.0
2006-07-18 09:34:00,87.624,87.637,87.6,87.617,34400000.0
2006-07-18 09:35:00,87.64,87.64,87.619,87.624,147100002.0
2006-07-18 09:36:00,87.617,87.637,87.614,87.63,140500000.0
2006-07-18 09:37:00,87.628,87.646,87.615,87.632,185600004.0
2006-07-18 09:38:00,87.645,87.676,87.645,87.659,122100001.0
2006-07-18 09:39:00,87.655,87.674,87.644,87.671,206900000.0
2006-07-18 09:40:00,87.642,87.673,87.641,87.662,151900000.0
2006-07-18 09:41:00,87.641,87.66,87.63,87.656,156099999.0
2006-07-18 09:42:00,87.638,87.668,87.638,87.66,123599998.0
2006-07-18 09:43:00,87.653,87.679,87.643,87.671,187000001.0
2006-07-18 09:44:00,87.661,87.678,87.634,87.651,276999996.0
2006-07-18 09:45:00,87.66,87.667,87.642,87.655,185400001.0
2006-07-18 09:46:00,87.667,87.686,87.654,87.655,265599999.0
2006-07-18 09:47:00,87.65,87.675,87.637,87.657,199000000.0
2006-07-18 09:48:00,87.666,87.673,87.649,87.651,301099999.0
2006-07-18 09:49:00,87.674,87.684,87.66,87.678,226099998.0
2006-07-18 09:50:00,87.677,87.679,87.651,87.662,298200004.0
2006-07-18 09:51:00,87.648,87.691,87.648,87.69,188900001.0
2006-07-18 09:52:00,87.698,87.705,87.675,87.675,128900002.0
2006-07-18 09:53:00,87.683,87.717,87.68,87.717,165900000.0
2006-07-18 09:54:00,87.702,87.721,87.7,87.718,144699999.0
2006-07-18 09:55:00,87.718,87.733,87.682,87.682,267199999.0
2006-07-18 09:56:00,87.688,87.718,87.68,87.718,106000000.0
2006-07-18 09:57:00,87.738,87.756,87.713,87.731,160400000.0
2006-07-18 09:58:00,87.735,87.756,87.721,87.756,193000000.0
2006-07-18 09:59:00,87.746,87.746,87.724,87.731,175900000.0
2006-07-18 10:00:00,87.723,87.755,87.721,87.733,168300000.0
2006-07-18 10:01:00,87.714,87.714,87.695,87.699,108600000.0
2006-07-18 10:02:00,87.698,87.714,87.693,87.707,183200000.0
2006-07-18 10:03:00,87.693,87.705,87.67,87.689,173200000.0
2006-07-18 10:04:00,87.673,87.696,87.673,87.696,133199999.0
2006-07-18 10:05:00,87.69,87.69,87.659,87.675,112700000.0
2006-07-18 10:06:00,87.684,87.695,87.668,87.676,299800002.0
2006-07-18 10:07:00,87.692,87.692,87.666,87.666,272899998.0
2006-07-18 10:08:00,87.689,87.709,87.683,87.7,91400001.0
2006-07-18 10:09:00,87.686,87.718,87.686,87.711,146400001.0
2006-07-18 10:10:00,87.715,87.732,87.709,87.723,223300002.0
2006-07-18 10:11:00,87.734,87.741,87.719,87.719,83800000.0
2006-07-18 10:12:00,87.713,87.717,87.696,87.698,132899999.0
2006-07-18 10:13:00,87.705,87.738,87.705,87.735,76399999.0
2006-07-18 10:14:00,87.727,87.755,87.721,87.755,170899999.0
2006-07-18 10:15:00,87.756,87.778,87.745,87.76,153900000.0
2006-07-18 10:16:00,87.749,87.78,87.749,87.775,152899998.0
2006-07-18 10:17:00,87.746,87.772,87.733,87.759,189100001.0
2006-07-18 10:18:00,87.746,87.766,87.736,87.756,176600000.0
2006-07-18 10:19:00,87.75,87.763,87.734,87.743,207200002.0
2006-07-18 10:20:00,87.763,87.763,87.75,87.75,51899999.0
2006-07-18 10:21:00,87.73,87.755,87.729,87.743,132200001.0
2006-07-18 10:22:00,87.714,87.75,87.714,87.737,255600003.0
2006-07-18 10:23:00,87.743,87.747,87.712,87.712,188200000.0
2006-07-18 10:24:00,87.738,87.738,87.693,87.699,175100000.0
2006-07-18 10:25:00,87.686,87.708,87.683,87.685,94100000.0
2006-07-18 10:26:00,87.681,87.708,87.67,87.675,161100002.0
2006-07-18 10:27:00,87.688,87.716,87.686,87.716,306400001.0
2006-07-18 10:28:00,87.708,87.735,87.699,87.735,86500000.0
2006-07-18 10:29:00,87.736,87.752,87.721,87.745,258900000.0
2006-07-18 10:30:00,87.734,87.757,87.734,87.752,164199999.0
2006-07-18 10:31:00,87.751,87.751,87.703,87.703,383700000.0
2006-07-18 10:32:00,87.73,87.742,87.716,87.72,212699998.0
2006-07-18 10:33:00,87.737,87.752,87.727,87.727,212699997.0
2006-07-18 10:34:00,87.754,87.754,87.714,87.714,117400000.0
2006-07-18 10:35:00,87.736,87.736,87.705,87.719,265599998.0
2006-07-18 10:36:00,87.724,87.736,87.698,87.698,249399999.0
2006-07-18 10:37:00,87.702,87.716,87.681,87.716,153199999.0
2006-07-18 10:38:00,87.712,87.72,87.695,87.699,231900001.0
2006-07-18 10:39:00,87.722,87.739,87.709,87.721,290200005.0
2006-07-18 10:40:00,87.719,87.738,87.707,87.727,150199998.0
2006-07-18 10:41:00,87.735,87.753,87.721,87.721,187800000.0
2006-07-18 10:42:00,87.717,87.735,87.712,87.727,247800003.0
2006-07-18 10:43:00,87.705,87.736,87.705,87.731,209100001.0
2006-07-18 10:44:00,87.733,87.745,87.711,87.745,318999996.0
2006-07-18 10:45:00,87.731,87.751,87.725,87.737,227500001.0
2006-07-18 10:46:00,87.717,87.738,87.716,87.738,159900001.0
2006-07-18 10:47:00,87.732,87.732,87.696,87.696,127900000.0
2006-07-18 10:48:00,87.718,87.722,87.694,87.694,193900001.0
2006-07-18 10:49:00,87.695,87.708,87.685,87.701,177100001.0
2006-07-18 10:50:00,87.697,87.71,87.661,87.688,153000000.0
2006-07-18 10:51:00,87.69,87.72,87.69,87.717,220300000.0
2006-07-18 10:52:00,87.73,87.747,87.715,87.721,171299999.0
2006-07-18 10:53:00,87.752,87.764,87.733,87.733,183800004.0
2006-07-18 10:54:00,87.738,87.757,87.72,87.72,235500005.0
2006-07-18 10:55:00,87.73,87.752,87.718,87.73,282199996.0
2006-07-18 10:56:00,87.732,87.734,87.713,87.715,201900002.0
2006-07-18 10:57:00,87.71,87.732,87.708,87.714,118700003.0
2006-07-18 10:58:00,87.701,87.719,87.684,87.697,253099997.0
2006-07-18 10:59:00,87.696,87.704,87.675,87.688,195400001.0
2006-07-18 11:00:00,87.696,87.71,87.657,87.703,106500000.0
2006-07-18 11:01:00,87.697,87.71,87.686,87.705,230500002.0
2006-07-18 11:02:00,87.68,87.71,87.675,87.71,204500000.0
2006-07-18 11:03:00,87.683,87.714,87.683,87.7,248599998.0
2006-07-18 11:04:00,87.691,87.715,87.676,87.701,98899999.0
2006-07-18 11:05:00,87.715,87.72,87.7,87.704,198800000.0
2006-07-18 11:06:00,87.718,87.75,87.701,87.75,123300001.0
2006-07-18 11:07:00,87.741,87.795,87.741,87.769,279799997.0
2006-07-18 11:08:00,87.739,87.758,87.727,87.75,145899999.0
2006-07-18 11:09:00,87.747,87.762,87.73,87.748,183500000.0
2006-07-18 11:10:00,87.752,87.768,87.736,87.748,152099999.0
2006-07-18 11:11:00,87.76,87.782,87.752,87.781,187700001.0
2006-07-18 11:12:00,87.78,87.781,87.761,87.769,256899998.0
2006-07-18 11:13:00,87.766,87.784,87.754,87.772,255999998.0
2006-07-18 11:14:00,87.76,87.765,87.733,87.751,167400000.0
2006-07-18 11:15:00,87.774,87.8,87.765,87.768,167599996.0
2006-07-18 11:16:00,87.751,87.772,87.739,87.756,103699998.0
2006-07-18 11:17:00,87.762,87.79,87.753,87.79,199400005.0
2006-07-18 11:18:00,87.784,87.795,87.766,87.772,250699997.0
2006-07-18 11:19:00,87.784,87.786,87.751,87.751,222999999.0
2006-07-18 11:20:00,87.781,87.791,87.752,87.769,272200000.0
2006-07-18 11:21:00,87.762,87.787,87.754,87.787,156000001.0
2006-07-18 11:22:00,87.765,87.786,87.759,87.78,223000001.0
2006-07-18 11:23:00,87.758,87.78,87.746,87.767,113300000.0
2006-07-18 11:24:00,87.771,87.771,87.745,87.752,118000001.0
2006-07-18 11:25:00,87.773,87.775,87.751,87.757,251199999.0
2006-07-18 11:26:00,87.752,87.774,87.746,87.774,128200002.0
2006-07-18 11:27:00,87.756,87.771,87.751,87.76,84199999.0
2006-07-18 11:28:00,87.745,87.759,87.723,87.74,216699999.0
2006-07-18 11:29:00,87.747,87.748,87.73,87.734,239299996.0
2006-07-18 11:30:00,87.736,87.747,87.721,87.732,175100000.0
2006-07-18 11:31:00,87.737,87.751,87.724,87.748,96600000.0
2006-07-18 11:32:00,87.742,87.774,87.726,87.75,203899999.0
2006-07-18 11:33:00,87.765,87.778,87.747,87.765,231499999.0
2006-07-18 11:34:00,87.761,87.775,87.745,87.764,147899998.0
2006-07-18 11:35:00,87.768,87.785,87.76,87.778,183600001.0
2006-07-18 11:36:00,87.789,87.798,87.77,87.784,245199996.0
2006-07-18 11:37:00,87.803,87.825,87.793,87.807,336399999.0
2006-07-18 11:38:00,87.811,87.815,87.784,87.803,253300002.0
2006-07-18 11:39:00,87.817,87.819,87.796,87.807,95800000.0
2006-07-18 11:40:00,87.803,87.826,87.778,87.795,146999999.0
2006-07-18 11:41:00,87.8,87.801,87.772,87.783,258199996.0
2006-07-18 11:42:00,87.807,87.811,87.784,87.79,231400001.0
2006-07-18 11:43:00,87.801,87.823,87.789,87.809,179200001.0
2006-07-18 11:44:00,87.802,87.842,87.789,87.842,264399999.0
2006-07-18 11:45:00,87.854,87.899,87.836,87.879,215199998.0
2006-07-18 11:46:00,87.89,87.916,87.89,87.908,187600000.0
2006-07-18 11:47:00,87.888,87.908,87.876,87.892,276000000.0
2006-07-18 11:48:00,87.902,87.906,87.877,87.891,141200000.0
2006-07-18 11:49:00,87.902,87.907,87.873,87.892,236099996.0
2006-07-18 11:50:00,87.906,87.917,87.887,87.903,170200002.0
2006-07-18 11:51:00,87.908,87.908,87.878,87.889,276100001.0
2006-07-18 11:52:00,87.88,87.9,87.861,87.88,199299999.0
2006-07-18 11:53:00,87.89,87.924,87.88,87.907,249900001.0
2006-07-18 11:54:00,87.901,87.926,87.886,87.922,136300001.0
2006-07-18 11:55:00,87.927,87.939,87.903,87.917,166300000.0
2006-07-18 11:56:00,87.932,87.954,87.926,87.938,160100000.0
2006-07-18 11:57:00,87.934,87.956,87.927,87.95,147100000.0
2006-07-18 11:58:00,87.972,88.008,87.953,87.987,243200000.0
2006-07-18 11:59:00,88.009,88.009,87.974,87.982,189099999.0
2006-07-18 12:00:00,87.984,88.013,87.983,88.005,212899998.0
2006-07-18 12:01:00,87.997,88.022,87.997,88.016,118599998.0
2006-07-18 12:02:00,88.002,88.016,87.988,88.004,163800001.0
2006-07-18 12:03:00,88.002,88.002,87.955,87.961,198599999.0
2006-07-18 12:04:00,87.981,87.981,87.959,87.962,151999999.0
2006-07-18 12:05:00,87.95,87.969,87.937,87.948,197300000.0
2006-07-18 12:06:00,87.931,87.953,87.925,87.953,83900001.0
2006-07-18 12:07:00,87.95,87.967,87.894,87.95,234900002.0
2006-07-18 12:08:00,87.95,87.966,87.937,87.949,204400002.0
2006-07-18 12:09:00,87.97,87.981,87.958,87.967,111799999.0
2006-07-18 12:10:00,87.946,87.966,87.943,87.958,229700001.0
2006-07-18 12:11:00,87.954,87.966,87.938,87.946,177699999.0
2006-07-18 12:12:00,87.97,87.972,87.954,87.96,131700000.0
2006-07-18 12:13:00,87.96,87.96,87.93,87.93,176599999.0
2006-07-18 12:14:00,87.948,87.948,87.924,87.926,281800000.0
2006-07-18 12:15:00,87.927,87.95,87.926,87.926,171900000.0
2006-07-18 12:16:00,87.932,87.945,87.913,87.922,117800001.0
2006-07-18 12:17:00,87.938,87.954,87.934,87.947,135400001.0
2006-07-18 12:18:00,87.946,87.962,87.933,87.938,158999999.0
2006-07-18 12:19:00,87.918,87.95,87.918,87.943,211300000.0
2006-07-18 12:20:00,87.946,87.957,87.92,87.943,292300000.0
2006-07-18 12:21:00,87.95,87.95,87.908,87.908,140199999.0
2006-07-18 12:22:00,87.923,87.923,87.889,87.889,125100002.0
2006-07-18 12:23:00,87.913,87.923,87.898,87.906,123000002.0
2006-07-18 12:24:00,87.901,87.914,87.873,87.89,128200000.0
2006-07-18 12:25:00,87.887,87.887,87.838,87.859,262299997.0
2006-07-18 12:26:00,87.865,87.883,87.853,87.87,143600002.0
2006-07-18 12:27:00,87.854,87.887,87.851,87.88,161400000.0
2006-07-18 12:28:00,87.875,87.888,87.857,87.857,253999994.0
2006-07-18 12:29:00,87.883,87.892,87.86,87.878,283500000.0
2006-07-18 12:30:00,87.871,87.895,87.864,87.881,280600002.0
2006-07-18 12:31:00,87.889,87.894,87.859,87.869,230299994.0
2006-07-18 12:32:00,87.859,87.88,87.838,87.838,218700002.0
2006-07-18 12:33:00,87.834,87.9,87.834,87.893,200700002.0
2006-07-18 12:34:00,87.914,87.918,87.876,87.876,104100000.0
2006-07-18 12:35:00,87.872,87.887,87.849,87.859,270699998.0
2006-07-18 12:36:00,87.837,87.858,87.824,87.858,128699998.0
2006-07-18 12:37:00,87.835,87.866,87.827,87.839,125900000.0
2006-07-18 12:38:00,87.836,87.864,87.831,87.846,111200000.0
2006-07-18 12:39:00,87.865,87.882,87.861,87.874,186099998.0
2006-07-18 12:40:00,87.858,87.867,87.843,87.863,182799997.0
2006-07-18 12:41:00,87.855,87.865,87.842,87.842,126899996.0
2006-07-18 12:42:00,87.851,87.863,87.837,87.861,153300000.0
2006-07-18 12:43:00,87.845,87.894,87.845,87.885,227700002.0
2006-07-18 12:44:00,87.876,87.9,87.874,87.897,163700001.0
2006-07-18 12:45:00,87.912,87.915,87.886,87.893,130799999.0
2006-07-18 12:46:00,87.864,87.897,87.864,87.895,183899997.0
2006-07-18 12:47:00,87.865,87.89,87.815,87.867,316299995.0
2006-07-18 12:48:00,87.874,87.889,87.851,87.869,144299999.0
2006-07-18 12:49:00,87.892,87.914,87.886,87.902,267799995.0
2006-07-18 12:50:00,87.878,87.901,87.876,87.901,161900000.0
2006-07-18 12:51:00,87.902,87.907,87.886,87.894,302399997.0
2006-07-18 12:52:00,87.875,87.891,87.851,87.858,143400000.0
2006-07-18 12:53:00,87.823,87.861,87.818,87.84,248400002.0
2006-07-18 12:54:00,87.835,87.86,87.833,87.854,192500000.0
2006-07-18 12:55:00,87.855,87.875,87.852,87.875,130100001.0
2006-07-18 12:56:00,87.863,87.874,87.85,87.865,171399998.0
2006-07-18 12:57:00,87.839,87.871,87.835,87.853,180799999.0
2006-07-18 12:58:00,87.884,87.888,87.864,87.873,171100003.0
2006-07-18 12:59:00,87.884,87.917,87.884,87.914,100799999.0
2006-07-18 13:00:00,87.901,87.926,87.887,87.907,175800001.0
2006-07-18 13:01:00,87.907,87.913,87.885,87.899,259799999.0
2006-07-18 13:02:00,87.894,87.927,87.89,87.912,183099999.0
2006-07-18 13:03:00,87.913,87.913,87.871,87.885,167400001.0
2006-07-18 13:04:00,87.891,87.912,87.881,87.881,192799997.0
2006-07-18 13:05:00,87.886,87.915,87.882,87.911,215200006.0
2006-07-18 13:06:00,87.905,87.917,87.889,87.912,183299999.0
2006-07-18 13:07:00,87.918,87.92,87.891,87.891,278999999.0
2006-07-18 13:08:00,87.906,87.916,87.873,87.901,164400002.0
2006-07-18 13:09:00,87.91,87.947,87.91,87.947,328399999.0
2006-07-18 13:10:00,87.943,87.98,87.943,87.98,219000000.0
2006-07-18 13:11:00,87.961,87.977,87.959,87.967,145699999.0
2006-07-18 13:12:00,87.948,87.973,87.931,87.973,211700000.0
2006-07-18 13:13:00,87.982,87.982,87.947,87.956,144199998.0
2006-07-18 13:14:00,87.96,87.974,87.941,87.964,187999999.0
2006-07-18 13:15:00,87.944,87.961,87.935,87.955,273300000.0
2006-07-18 13:16:00,87.957,87.98,87.936,87.96,139900000.0
2006-07-18 13:17:00,87.956,87.98,87.956,87.979,195399999.0
2006-07-18 13:18:00,87.958,87.973,87.953,87.97,186100000.0
2006-07-18 13:19:00,87.946,87.974,87.945,87.964,306299995.0
2006-07-18 13:20:00,87.961,87.987,87.961,87.987,43600000.0
2006-07-18 13:21:00,87.959,87.983,87.939,87.95,281600002.0
2006-07-18 13:22:00,87.943,87.958,87.928,87.939,123499998.0
2006-07-18 13:23:00,87.962,87.963,87.931,87.936,174899997.0
2006-07-18 13:24:00,87.932,87.954,87.93,87.953,302800000.0
2006-07-18 13:25:00,87.955,87.956,87.938,87.943,140500000.0
2006-07-18 13:26:00,87.95,87.95,87.927,87.938,179999999.0
2006-07-18 13:27:00,87.944,87.96,87.934,87.952,266200002.0
2006-07-18 13:28:00,87.951,87.951,87.934,87.94,153500001.0
2006-07-18 13:29:00,87.929,87.956,87.929,87.952,182600000.0
2006-07-18 13:30:00,87.939,87.951,87.92,87.931,114400000.0
2006-07-18 13:31:00,87.955,87.962,87.932,87.944,356299996.0
2006-07-18 13:32:00,87.957,87.978,87.949,87.949,260999999.0
2006-07-18 13:33:00,87.954,87.969,87.936,87.947,167100001.0
2006-07-18 13:34:00,87.964,87.964,87.943,87.943,208399998.0
2006-07-18 13:35:00,87.946,87.962,87.938,87.962,283899996.0
2006-07-18 13:36:00,87.959,87.969,87.94,87.94,281500001.0
2006-07-18 13:37:00,87.942,87.967,87.926,87.942,259199999.0
2006-07-18 13:38:00,87.938,87.955,87.935,87.948,111500000.0
2006-07-18 13:39:00,87.942,87.96,87.924,87.955,167600001.0
2006-07-18 13:40:00,87.937,87.972,87.932,87.972,316699999.0
2006-07-18 13:41:00,87.966,87.966,87.922,87.922,194699998.0
2006-07-18 13:42:00,87.922,87.961,87.897,87.907,298099997.0
2006-07-18 13:43:00,87.876,87.915,87.876,87.911,172800000.0
2006-07-18 13:44:00,87.916,87.925,87.897,87.909,151499998.0
2006-07-18 13:45:00,87.913,87.913,87.853,87.876,271299998.0
2006-07-18 13:46:00,87.88,87.908,87.88,87.897,191299999.0
2006-07-18 13:47:00,87.862,87.891,87.86,87.87,183400003.0
2006-07-18 13:48:00,87.859,87.86,87.831,87.831,192900001.0
2006-07-18 13:49:00,87.834,87.863,87.83,87.843,206399999.0
2006-07-18 13:50:00,87.811,87.85,87.811,87.85,242200001.0
2006-07-18 13:51:00,87.845,87.85,87.822,87.822,231899996.0
2006-07-18 13:52:00,87.839,87.851,87.825,87.831,278600001.0
2006-07-18 13:53:00,87.859,87.876,87.841,87.867,182800000.0
2006-07-18 13:54:00,87.855,87.89,87.855,87.882,167899998.0
2006-07-18 13:55:00,87.859,87.879,87.835,87.844,288900000.0
2006-07-18 13:56:00,87.838,87.852,87.817,87.828,206099997.0
2006-07-18 13:57:00,87.844,87.853,87.823,87.836,170499999.0
2006-07-18 13:58:00,87.848,87.87,87.821,87.85,193899998.0
2006-07-18 13:59:00,87.881,87.902,87.859,87.897,180199997.0
2006-07-18 14:00:00,87.917,87.933,87.91,87.92,126400001.0
2006-07-18 14:01:00,87.903,87.934,87.903,87.93,80900000.0
2006-07-18 14:02:00,87.924,87.93,87.904,87.904,178300000.0
2006-07-18 14:03:00,87.899,87.919,87.889,87.908,248500000.0
2006-07-18 14:04:00,87.908,87.916,87.888,87.904,130099999.0
2006-07-18 14:05:00,87.906,87.928,87.906,87.924,166099997.0
2006-07-18 14:06:00,87.913,87.913,87.864,87.864,195600001.0
2006-07-18 14:07:00,87.852,87.869,87.837,87.85,220399999.0
2006-07-18 14:08:00,87.839,87.865,87.826,87.84,117200001.0
2006-07-18 14:09:00,87.835,87.839,87.785,87.785,174299998.0
2006-07-18 14:10:00,87.802,87.808,87.783,87.801,241399997.0
2006-07-18 14:11:00,87.79,87.806,87.78,87.801,164800001.0
2006-07-18 14:12:00,87.788,87.809,87.781,87.803,176500002.0
2006-07-18 14:13:00,87.79,87.823,87.79,87.823,163399999.0
2006-07-18 14:14:00,87.805,87.822,87.787,87.799,165800000.0
2006-07-18 14:15:00,87.783,87.817,87.774,87.817,306600003.0
2006-07-18 14:16:00,87.799,87.826,87.799,87.816,279899998.0
2006-07-18 14:17:00,87.791,87.817,87.791,87.817,175900001.0
2006-07-18 14:18:00,87.795,87.825,87.795,87.818,120500000.0
2006-07-18 14:19:00,87.799,87.84,87.799,87.84,163300002.0
2006-07-18 14:20:00,87.826,87.844,87.795,87.807,289500000.0
2006-07-18 14:21:00,87.801,87.802,87.771,87.783,137399999.0
2006-07-18 14:22:00,87.788,87.811,87.783,87.799,235699996.0
2006-07-18 14:23:00,87.789,87.82,87.789,87.82,117800001.0
2006-07-18 14:24:00,87.812,87.833,87.812,87.833,244100000.0
2006-07-18 14:25:00,87.834,87.842,87.816,87.826,102900000.0
2006-07-18 14:26:00,87.847,87.847,87.807,87.814,112900002.0
2006-07-18 14:27:00,87.833,87.855,87.812,87.83,121700000.0
2006-07-18 14:28:00,87.836,87.858,87.812,87.829,189400001.0
2006-07-18 14:29:00,87.84,87.84,87.802,87.81,309800001.0
2006-07-18 14:30:00,87.823,87.843,87.806,87.828,271700002.0
2006-07-18 14:31:00,87.834,87.841,87.81,87.817,138199998.0
2006-07-18 14:32:00,87.844,87.851,87.825,87.827,181599997.0
2006-07-18 14:33:00,87.815,87.816,87.79,87.79,161399999.0
2006-07-18 14:34:00,87.811,87.817,87.782,87.8,147400001.0
2006-07-18 14:35:00,87.823,87.84,87.805,87.84,173200000.0
2006-07-18 14:36:00,87.851,87.851,87.815,87.837,171699997.0
2006-07-18 14:37:00,87.826,87.833,87.799,87.816,214900002.0
2006-07-18 14:38:00,87.818,87.84,87.809,87.826,186900001.0
2006-07-18 14:39:00,87.813,87.831,87.811,87.814,227299995.0
2006-07-18 14:40:00,87.808,87.827,87.806,87.815,201599999.0
2006-07-18 14:41:00,87.821,87.851,87.775,87.831,202499996.0
2006-07-18 14:42:00,87.855,87.864,87.83,87.83,176199997.0
2006-07-18 14:43:00,87.851,87.871,87.842,87.867,174199998.0
2006-07-18 14:44:00,87.877,87.877,87.845,87.854,238500001.0
2006-07-18 14:45:00,87.845,87.855,87.82,87.827,293899997.0
2006-07-18 14:46:00,87.846,87.865,87.843,87.86,172699996.0
2006-07-18 14:47:00,87.847,87.864,87.839,87.855,199300000.0
2006-07-18 14:48:00,87.821,87.844,87.821,87.835,120299996.0
2006-07-18 14:49:00,87.825,87.834,87.805,87.814,120700000.0
2006-07-18 14:50:00,87.842,87.846,87.806,87.811,103999999.0
2006-07-18 14:51:00,87.805,87.807,87.774,87.774,270900002.0
2006-07-18 14:52:00,87.798,87.822,87.78,87.803,175699999.0
2006-07-18 14:53:00,87.809,87.832,87.806,87.827,133700000.0
2006-07-18 14:54:00,87.807,87.837,87.807,87.837,120200001.0
2006-07-18 14:55:00,87.831,87.851,87.83,87.848,156400001.0
2006-07-18 14:56:00,87.84,87.84,87.804,87.807,164000003.0
2006-07-18 14:57:00,87.818,87.818,87.778,87.778,102200000.0
2006-07-18 14:58:00,87.773,87.793,87.764,87.769,321999993.0
2006-07-18 14:59:00,87.757,87.79,87.757,87.79,190799999.0
2006-07-18 15:00:00,87.769,87.819,87.769,87.819,162900001.0
2006-07-18 15:01:00,87.827,87.834,87.801,87.816,189799998.0
2006-07-18 15:02:00,87.822,87.844,87.817,87.842,240899995.0
2006-07-18 15:03:00,87.826,87.826,87.802,87.806,148900002.0
2006-07-18 15:04:00,87.823,87.84,87.813,87.827,185799997.0
2006-07-18 15:05:00,87.824,87.838,87.798,87.822,278400002.0
2006-07-18 15:06:00,87.791,87.807,87.771,87.781,192099999.0
2006-07-18 15:07:00,87.746,87.768,87.706,87.749,149900003.0
2006-07-18 15:08:00,87.728,87.757,87.718,87.733,264199999.0
2006-07-18 15:09:00,87.738,87.763,87.715,87.715,180200001.0
2006-07-18 15:10:00,87.717,87.756,87.717,87.75,167299997.0
2006-07-18 15:11:00,87.762,87.787,87.738,87.738,233699998.0
2006-07-18 15:12:00,87.728,87.753,87.727,87.753,243999999.0
2006-07-18 15:13:00,87.759,87.771,87.744,87.746,183200001.0
2006-07-18 15:14:00,87.764,87.778,87.749,87.772,109700002.0
2006-07-18 15:15:00,87.755,87.791,87.755,87.777,159700000.0
2006-07-18 15:16:00,87.77,87.796,87.742,87.748,152900000.0
2006-07-18 15:17:00,87.737,87.745,87.703,87.708,123400002.0
2006-07-18 15:18:00,87.703,87.736,87.7,87.736,206900000.0
2006-07-18 15:19:00,87.725,87.735,87.7,87.71,230900001.0
2006-07-18 15:20:00,87.724,87.729,87.703,87.71,185800001.0
2006-07-18 15:21:00,87.713,87.728,87.7,87.709,149399999.0
2006-07-18 15:22:00,87.705,87.735,87.694,87.72,231200000.0
2006-07-18 15:23:00,87.731,87.742,87.716,87.716,148599999.0
2006-07-18 15:24:00,87.723,87.732,87.701,87.707,141200001.0
2006-07-18 15:25:00,87.723,87.733,87.703,87.733,180199999.0
2006-07-18 15:26:00,87.732,87.745,87.714,87.732,228500000.0
2006-07-18 15:27:00,87.729,87.755,87.72,87.735,182900003.0
2006-07-18 15:28:00,87.743,87.765,87.732,87.746,220399999.0
2006-07-18 15:29:00,87.784,87.814,87.779,87.814,168299999.0
2006-07-18 15:30:00,87.773,87.791,87.767,87.786,180099996.0
2006-07-18 15:31:00,87.765,87.79,87.748,87.769,213300002.0
2006-07-18 15:32:00,87.757,87.774,87.744,87.75,180100001.0
2006-07-18 15:33:00,87.767,87.775,87.738,87.738,192599999.0
2006-07-18 15:34:00,87.751,87.76,87.725,87.729,148000000.0
2006-07-18 15:35:00,87.72,87.72,87.687,87.687,200999997.0
2006-07-18 15:36:00,87.705,87.734,87.702,87.711,137000002.0
2006-07-18 15:37:00,87.711,87.725,87.693,87.718,125300000.0
2006-07-18 15:38:00,87.708,87.731,87.698,87.719,180300001.0
2006-07-18 15:39:00,87.714,87.736,87.7,87.722,207500003.0
2006-07-18 15:40:00,87.736,87.736,87.654,87.708,255899999.0
2006-07-18 15:41:00,87.744,87.759,87.726,87.726,189000000.0
2006-07-18 15:42:00,87.74,87.769,87.74,87.759,129999997.0
2006-07-18 15:43:00,87.76,87.779,87.744,87.75,275399996.0
2006-07-18 15:44:00,87.763,87.771,87.735,87.735,154800002.0
2006-07-18 15:45:00,87.768,87.783,87.747,87.747,154500000.0
2006-07-18 15:46:00,87.775,87.783,87.752,87.753,224199999.0
2006-07-18 15:47:00,87.735,87.758,87.7,87.718,193900003.0
2006-07-18 15:48:00,87.697,87.697,87.649,87.656,157499998.0
2006-07-18 15:49:00,87.67,87.674,87.639,87.639,257899997.0
2006-07-18 15:50:00,87.655,87.663,87.64,87.648,198399998.0
2006-07-18 15:51:00,87.651,87.668,87.634,87.663,171799998.0
2006-07-18 15:52:00,87.647,87.666,87.625,87.645,192700001.0
2006-07-18 15:53:00,87.643,87.649,87.618,87.618,120700001.0
2006-07-18 15:54:00,87.628,87.639,87.612,87.62,139299999.0
2006-07-18 15:55:00,87.611,87.629,87.593,87.607,290300000.0
2006-07-18 15:56:00,87.613,87.627,87.598,87.614,188400001.0
2006-07-18 15:57:00,87.609,87.616,87.593,87.612,135299996.0
2006-07-18 15:58:00,87.618,87.627,87.603,87.608,118400000.0
2006-07-18 15:59:00,87.628,87.653,87.615,87.634,178300001.0
2006-07-18 16:00:00,87.653,87.661,87.611,87.611,172600001.0
2006-07-18 16:01:00,87.645,87.669,87.637,87.647,252600000.0
2006-07-18 16:02:00,87.675,87.675,87.628,87.643,131800000.0
2006-07-18 16:03:00,87.621,87.647,87.601,87.647,160199999.0
2006-07-18 16:04:00,87.658,87.679,87.641,87.643,215299999.0
2006-07-18 16:05:00,87.66,87.669,87.636,87.648,149000001.0
2006-07-18 16:06:00,87.649,87.657,87.63,87.636,148699997.0
2006-07-18 16:07:00,87.654,87.661,87.636,87.644,135300000.0
2006-07-18 16:08:00,87.648,87.663,87.629,87.644,169399998.0
2006-07-18 16:09:00,87.637,87.665,87.631,87.646,284100003.0
2006-07-18 16:10:00,87.637,87.645,87.601,87.63,161299999.0
2006-07-18 16:11:00,87.593,87.621,87.589,87.615,193300000.0
2006-07-18 16:12:00,87.61,87.61,87.585,87.589,102699998.0
2006-07-18 16:13:00,87.571,87.593,87.558,87.569,142499998.0
2006-07-18 16:14:00,87.511,87.554,87.511,87.533,70900000.0
2006-07-18 16:15:00,87.528,87.533,87.501,87.529,263200002.0
2006-07-18 16:16:00,87.532,87.55,87.516,87.534,148400002.0
2006-07-18 16:17:00,87.551,87.593,87.551,87.588,194599999.0
2006-07-18 16:18:00,87.58,87.59,87.564,87.564,175699999.0
2006-07-18 16:19:00,87.569,87.595,87.565,87.595,120699999.0
2006-07-18 16:20:00,87.6,87.6,87.573,87.576,190000000.0
2006-07-18 16:21:00,87.584,87.589,87.555,87.555,284200005.0
2006-07-18 16:22:00,87.575,87.581,87.553,87.554,214099999.0
2006-07-18 16:23:00,87.57,87.577,87.552,87.553,185399998.0
2006-07-18 16:24:00,87.582,87.582,87.556,87.57,238199997.0
2006-07-18 16:25:00,87.563,87.573,87.548,87.552,318000003.0
2006-07-18 16:26:00,87.565,87.565,87.528,87.529,174100000.0
2006-07-18 16:27:00,87.542,87.542,87.511,87.52,312000004.0
2006-07-18 16:28:00,87.533,87.574,87.533,87.568,136899997.0
2006-07-18 16:29:00,87.552,87.575,87.546,87.558,195200001.0
2006-07-18 16:30:00,87.537,87.613,87.537,87.613,345599998.0
2006-07-18 16:31:00,87.61,87.631,87.607,87.624,152400000.0
2006-07-18 16:32:00,87.609,87.624,87.59,87.605,114600001.0
2006-07-18 16:33:00,87.607,87.608,87.565,87.565,216800000.0
2006-07-18 16:34:00,87.552,87.582,87.551,87.582,209399999.0
2006-07-18 16:35:00,87.598,87.611,87.579,87.602,221900000.0
2006-07-18 16:36:00,87.581,87.6,87.57,87.594,215399998.0
2006-07-18 16:37:00,87.611,87.627,87.583,87.604,154499998.0
2006-07-18 16:38:00,87.619,87.65,87.619,87.648,120400000.0
2006-07-18 16:39:00,87.634,87.662,87.618,87.662,182799999.0
2006-07-18 16:40:00,87.668,87.685,87.65,87.657,250399998.0
2006-07-18 16:41:00,87.669,87.68,87.655,87.655,139300000.0
2006-07-18 16:42:00,87.653,87.68,87.651,87.676,281400001.0
2006-07-18 16:43:00,87.687,87.687,87.64,87.657,129000000.0
2006-07-18 16:44:00,87.66,87.672,87.643,87.643,113300000.0
2006-07-18 16:45:00,87.649,87.657,87.631,87.635,246700000.0
2006-07-18 16:46:00,87.652,87.69,87.651,87.675,229499999.0
2006-07-18 16:47:00,87.696,87.721,87.678,87.698,245099996.0
2006-07-18 16:48:00,87.692,87.692,87.65,87.65,201500001.0
2006-07-18 16:49:00,87.658,87.658,87.615,87.615,330000002.0
2006-07-18 16:50:00,87.601,87.647,87.589,87.647,191499999.0
2006-07-18 16:51:00,87.641,87.666,87.638,87.661,194500000.0
2006-07-18 16:52:00,87.649,87.649,87.615,87.63,289199997.0
2006-07-18 16:53:00,87.629,87.643,87.61,87.619,167899999.0
2006-07-18 16:54:00,87.632,87.646,87.61,87.625,209599999.0
2006-07-18 16:55:00,87.619,87.642,87.605,87.618,172599997.0
2006-07-18 16:56:00,87.65,87.656,87.632,87.648,183000002.0
2006-07-18 16:57:00,87.634,87.667,87.634,87.666,207799998.0
2006-07-18 16:58:00,87.658,87.689,87.631,87.667,216299999.0
2006-07-18 16:59:00,87.674,87.705,87.674,87.692,207399998.0
2006-07-18 17:00:00,87.689,87.715,87.68,87.699,239400003.0
2006-07-18 17:01:00,87.707,87.723,87.686,87.695,260600004.0
2006-07-18 17:02:00,87.721,87.751,87.721,87.738,148500002.0
2006-07-18 17:03:00,87.734,87.737,87.699,87.702,376599998.0
2006-07-18 17:04:00,87.728,87.75,87.719,87.741,247099997.0
2006-07-18 17:05:00,87.746,87.754,87.729,87.751,319099999.0
2006-07-18 17:06:00,87.767,87.792,87.757,87.77,178200000.0
2006-07-18 17:07:00,87.789,87.792,87.768,87.783,125799998.0
2006-07-18 17:08:00,87.77,87.787,87.76,87.773,147799999.0
2006-07-18 17:09:00,87.736,87.763,87.725,87.75,167899996.0
2006-07-18 17:10:00,87.759,87.764,87.72,87.72,170400000.0
2006-07-18 17:11:00,87.723,87.723,87.672,87.683,210300002.0
2006-07-18 17:12:00,87.659,87.679,87.653,87.667,112200000.0
2006-07-18 17:13:00,87.658,87.692,87.658,87.684,239499995.0
2006-07-18 17:14:00,87.651,87.671,87.637,87.652,109900001.0
2006-07-18 17:15:00,87.656,87.692,87.649,87.65,245699997.0
2006-07-18 17:16:00,87.665,87.677,87.653,87.658,163999998.0
2006-07-18 17:17:00,87.678,87.678,87.65,87.65,74500001.0
2006-07-18 17:18:00,87.674,87.674,87.64,87.651,120800001.0
2006-07-18 17:19:00,87.646,87.654,87.625,87.631,206799996.0
2006-07-18 17:20:00,87.637,87.652,87.625,87.632,318100002.0
2006-07-18 17:21:00,87.62,87.645,87.6,87.603,241099997.0
2006-07-18 17:22:00,87.612,87.636,87.608,87.618,164200000.0
2006-07-18 17:23:00,87.602,87.621,87.58,87.585,290500001.0
2006-07-18 17:24:00,87.571,87.571,87.512,87.512,202599999.0
2006-07-18 17:25:00,87.525,87.525,87.49,87.508,294500004.0
2006-07-18 17:26:00,87.511,87.517,87.474,87.497,185300000.0
2006-07-18 17:27:00,87.51,87.531,87.503,87.507,159600001.0
2006-07-18 17:28:00,87.488,87.511,87.487,87.511,202800000.0
2006-07-18 17:29:00,87.51,87.536,87.491,87.521,122799999.0
2006-07-18 17:30:00,87.531,87.535,87.505,87.52,259399997.0
2006-07-18 17:31:00,87.503,87.529,87.482,87.504,154700001.0
2006-07-18 17:32:00,87.49,87.537,87.49,87.532,190700000.0
2006-07-18 17:33:00,87.518,87.548,87.516,87.535,248299997.0
2006-07-18 17:34:00,87.529,87.529,87.506,87.507,56000000.0
2006-07-18 17:35:00,87.499,87.526,87.497,87.521,187599999.0
2006-07-18 17:36:00,87.494,87.517,87.49,87.503,168299997.0
2006-07-18 17:37:00,87.517,87.525,87.497,87.512,162000000.0
2006-07-18 17:38:00,87.524,87.527,87.498,87.512,250799995.0
2006-07-18 17:39:00,87.525,87.537,87.504,87.527,122299999.0
2006-07-18 17:40:00,87.513,87.526,87.495,87.507,145400000.0
2006-07-18 17:41:00,87.506,87.514,87.459,87.459,260400002.0
2006-07-18 17:42:00,87.47,87.521,87.47,87.521,145199999.0
2006-07-18 17:43:00,87.53,87.53,87.498,87.504,108100000.0
2006-07-18 17:44:00,87.49,87.509,87.471,87.503,366899997.0
2006-07-18 17:45:00,87.492,87.501,87.474,87.485,239400003.0
2006-07-18 17:46:00,87.504,87.523,87.497,87.501,220299999.0
2006-07-18 17:47:00,87.518,87.552,87.501,87.533,162299997.0
2006-07-18 17:48:00,87.556,87.57,87.543,87.549,153399998.0
2006-07-18 17:49:00,87.554,87.572,87.54,87.566,226299997.0
2006-07-18 17:50:00,87.548,87.583,87.548,87.574,182400001.0
2006-07-18 17:51:00,87.569,87.59,87.558,87.572,237100000.0
2006-07-18 17:52:00,87.582,87.595,87.572,87.588,126099999.0
2006-07-18 17:53:00,87.595,87.598,87.568,87.571,283000001.0
2006-07-18 17:54:00,87.582,87.593,87.552,87.567,137199998.0
2006-07-18 17:55:00,87.54,87.57,87.53,87.553,115999999.0
2006-07-18 17:56:00,87.55,87.591,87.542,87.576,132799999.0
2006-07-18 17:57:00,87.599,87.615,87.579,87.596,138700002.0
2006-07-18 17:58:00,87.611,87.636,87.601,87.62,199500002.0
2006-07-18 17:59:00,87.604,87.62,87.594,87.608,270799996.0
2006-07-18 18:00:00,87.589,87.621,87.558,87.589,240800000.0
2006-07-18 18:01:00,87.581,87.6,87.561,87.575,1386599997.0
2006-07-18 18:02:00,87.6,87.6,87.546,87.546,1922600000.0
2006-07-18 18:03:00,87.559,87.567,87.516,87.541,2142799994.0
2006-07-18 18:04:00,87.549,87.576,87.541,87.552,1585400004.0
2006-07-18 18:05:00,87.57,87.6,87.559,87.577,1872499992.0
2006-07-18 18:06:00,87.58,87.605,87.573,87.596,1596099995.0
2006-07-18 18:07:00,87.596,87.632,87.585,87.625,2133499995.0
2006-07-18 18:08:00,87.64,87.69,87.61,87.66,1679499993.0
2006-07-18 18:09:00,87.602,87.63,87.602,87.624,1679499993.0
2006-07-18 18:10:00,87.625,87.637,87.613,87.627,2020999998.0
2006-07-18 18:11:00,87.621,87.635,87.602,87.624,907499997.0
2006-07-18 18:12:00,87.607,87.642,87.602,87.617,1194800000.0
2006-07-18 18:13:00,87.608,87.621,87.59,87.594,1527199997.0
2006-07-18 18:14:00,87.589,87.616,87.583,87.613,1740699997.0
2006-07-18 18:15:00,87.66,87.67,87.63,87.66,2064100000.0
2006-07-18 18:16:00,87.615,87.643,87.606,87.606,2064100000.0
2006-07-18 18:17:00,87.625,87.638,87.602,87.61,650199992.0
2006-07-18 18:18:00,87.624,87.651,87.61,87.633,1125599999.0
2006-07-18 18:19:00,87.624,87.632,87.601,87.63,1857299993.0
2006-07-18 18:20:00,87.618,87.641,87.608,87.62,1583099998.0
2006-07-18 18:21:00,87.607,87.627,87.583,87.597,1836500002.0
2006-07-18 18:22:00,87.602,87.61,87.572,87.594,1683299992.0
2006-07-18 18:23:00,87.64,87.68,87.61,87.65,1628499991.0
2006-07-18 18:24:00,87.62,87.636,87.595,87.623,1628499991.0
2006-07-18 18:25:00,87.67,87.71,87.63,87.69,1483399998.0
2006-07-18 18:26:00,87.624,87.631,87.604,87.604,1483399998.0
2006-07-18 18:27:00,87.616,87.629,87.598,87.624,1444499997.0
2006-07-18 18:28:00,87.613,87.622,87.591,87.596,962600007.0
2006-07-18 18:29:00,87.623,87.635,87.6,87.612,1200900000.0
2006-07-18 18:30:00,87.613,87.625,87.599,87.625,548399995.0
2006-07-18 18:31:00,87.627,87.635,87.608,87.62,1009999997.0
2006-07-18 18:32:00,87.612,87.649,87.609,87.628,1782699998.0
2006-07-18 18:33:00,87.627,87.65,87.61,87.635,1804699992.0
2006-07-18 18:34:00,87.645,87.67,87.637,87.647,1762300009.0
2006-07-18 18:35:00,87.654,87.678,87.635,87.667,1561799991.0
2006-07-18 18:36:00,87.673,87.709,87.668,87.696,1513200000.0
2006-07-18 18:37:00,87.696,87.708,87.674,87.687,1277400004.0
2006-07-18 18:38:00,87.691,87.691,87.65,87.658,557799999.0
2006-07-18 18:39:00,87.658,87.678,87.655,87.671,319800001.0
2006-07-18 18:40:00,87.66,87.675,87.649,87.652,959899996.0
2006-07-18 18:41:00,87.654,87.668,87.635,87.66,809199995.0
2006-07-18 18:42:00,87.663,87.682,87.637,87.663,831900006.0
2006-07-18 18:43:00,87.678,87.679,87.642,87.662,1211899993.0
2006-07-18 18:44:00,87.643,87.656,87.61,87.63,850500002.0
2006-07-18 18:45:00,87.634,87.634,87.593,87.593,1039400002.0
2006-07-18 18:46:00,87.613,87.615,87.581,87.598,773000004.0
2006-07-18 18:47:00,87.608,87.627,87.594,87.614,509099996.0
2006-07-18 18:48:00,87.624,87.625,87.587,87.59,681499997.0
2006-07-18 18:49:00,87.591,87.617,87.588,87.599,991899995.0
2006-07-18 18:50:00,87.586,87.603,87.564,87.581,863699997.0
2006-07-18 18:51:00,87.587,87.603,87.574,87.574,537099998.0
2006-07-18 18:52:00,87.59,87.605,87.574,87.586,803500002.0
2006-07-18 18:53:00,87.589,87.61,87.572,87.595,894899999.0
2006-07-18 18:54:00,87.604,87.608,87.578,87.588,912499997.0
2006-07-18 18:55:00,87.608,87.621,87.59,87.59,1006599995.0
2006-07-18 18:56:00,87.577,87.621,87.577,87.615,742699992.0
2006-07-18 18:57:00,87.61,87.625,87.592,87.598,453400001.0
2006-07-18 18:58:00,87.597,87.619,87.577,87.589,1069699999.0
2006-07-18 18:59:00,87.618,87.618,87.59,87.601,691299998.0
2006-07-18 19:00:00,87.601,87.631,87.59,87.6,774199992.0
2006-07-18 19:01:00,87.6,87.632,87.59,87.604,571299998.0
2006-07-18 19:02:00,87.626,87.653,87.626,87.641,198499998.0
2006-07-18 19:03:00,87.618,87.636,87.602,87.634,524400003.0
2006-07-18 19:04:00,87.629,87.64,87.61,87.627,640200002.0
2006-07-18 19:05:00,87.629,87.644,87.612,87.626,412200002.0
2006-07-18 19:06:00,87.634,87.649,87.612,87.63,442100002.0
2006-07-18 19:07:00,87.631,87.633,87.602,87.603,1063199998.0
2006-07-18 19:08:00,87.619,87.628,87.589,87.589,906100002.0
2006-07-18 19:09:00,87.584,87.632,87.584,87.624,595299996.0
2006-07-18 19:10:00,87.628,87.642,87.61,87.61,502199995.0
2006-07-18 19:11:00,87.631,87.636,87.614,87.616,191299998.0
2006-07-18 19:12:00,87.627,87.639,87.612,87.612,397300000.0
2006-07-18 19:13:00,87.631,87.644,87.609,87.609,436000000.0
2006-07-18 19:14:00,87.61,87.634,87.608,87.626,635600005.0
2006-07-18 19:15:00,87.626,87.644,87.61,87.63,802200002.0
2006-07-18 19:16:00,87.629,87.646,87.619,87.636,331899998.0
2006-07-18 19:17:00,87.63,87.633,87.613,87.62,617300003.0
2006-07-18 19:18:00,87.614,87.639,87.602,87.623,412100003.0
2006-07-18 19:19:00,87.627,87.645,87.614,87.624,578500001.0
2006-07-18 19:20:00,87.628,87.63,87.607,87.608,460500003.0
2006-07-18 19:21:00,87.627,87.627,87.593,87.601,248100001.0
2006-07-18 19:22:00,87.591,87.616,87.537,87.599,357499999.0
2006-07-18 19:23:00,87.603,87.603,87.557,87.57,1381099993.0
2006-07-18 19:24:00,87.564,87.598,87.564,87.59,788800001.0
2006-07-18 19:25:00,87.576,87.596,87.557,87.578,899699999.0
2006-07-18 19:26:00,87.571,87.595,87.558,87.593,1397500009.0
2006-07-18 19:27:00,87.6,87.621,87.589,87.595,1105000002.0
2006-07-18 19:28:00,87.593,87.617,87.586,87.615,480099997.0
2006-07-18 19:29:00,87.612,87.623,87.591,87.608,698199998.0
2006-07-18 19:30:00,87.611,87.628,87.597,87.624,827399993.0
2006-07-18 19:31:00,87.622,87.636,87.608,87.611,465999999.0
2006-07-18 19:32:00,87.613,87.627,87.599,87.617,784299991.0
2006-07-18 19:33:00,87.615,87.62,87.593,87.607,614400002.0
2006-07-18 19:34:00,87.615,87.626,87.596,87.601,745600003.0
2006-07-18 19:35:00,87.606,87.623,87.583,87.602,795499995.0
2006-07-18 19:36:00,87.603,87.604,87.578,87.578,409399999.0
2006-07-18 19:37:00,87.597,87.6,87.571,87.587,251699998.0
2006-07-18 19:38:00,87.595,87.599,87.564,87.567,885799993.0
2006-07-18 19:39:00,87.575,87.59,87.548,87.566,930699996.0
2006-07-18 19:40:00,87.577,87.584,87.549,87.55,671799998.0
2006-07-18 19:41:00,87.558,87.583,87.554,87.579,1000499997.0
2006-07-18 19:42:00,87.558,87.586,87.55,87.55,594200001.0
2006-07-18 19:43:00,87.556,87.585,87.556,87.578,359399998.0
2006-07-18 19:44:00,87.565,87.578,87.548,87.568,621000001.0
2006-07-18 19:45:00,87.57,87.583,87.552,87.563,543600004.0
2006-07-18 19:46:00,87.56,87.571,87.542,87.55,329099998.0
2006-07-18 19:47:00,87.54,87.57,87.54,87.565,208499998.0
2006-07-18 19:48:00,87.551,87.578,87.544,87.562,1004699997.0
2006-07-18 19:49:00,87.57,87.57,87.527,87.539,689300000.0
2006-07-18 19:50:00,87.565,87.57,87.545,87.57,448200001.0
2006-07-18 19:51:00,87.565,87.569,87.545,87.548,355199996.0
2006-07-18 19:52:00,87.546,87.563,87.521,87.555,541599992.0
2006-07-18 19:53:00,87.56,87.566,87.542,87.543,531400001.0
2006-07-18 19:54:00,87.556,87.566,87.531,87.531,677499994.0
2006-07-18 19:55:00,87.557,87.571,87.535,87.542,385299998.0
2006-07-18 19:56:00,87.536,87.565,87.533,87.548,368400005.0
2006-07-18 19:57:00,87.549,87.561,87.533,87.538,427499996.0
2006-07-18 19:58:00,87.54,87.563,87.535,87.56,914800000.0
2006-07-18 19:59:00,87.545,87.578,87.542,87.569,890700000.0
2006-07-18 20:00:00,87.569,87.585,87.555,87.575,256500000.0
2006-07-18 20:01:00,87.57,87.582,87.549,87.559,524199999.0
2006-07-18 20:02:00,87.573,87.602,87.564,87.593,702099996.0
2006-07-18 20:03:00,87.598,87.607,87.579,87.582,289099997.0
2006-07-18 20:04:00,87.602,87.607,87.556,87.584,297199999.0
2006-07-18 20:05:00,87.591,87.595,87.552,87.587,513300001.0
2006-07-18 20:06:00,87.555,87.583,87.553,87.553,888099997.0
2006-07-18 20:07:00,87.55,87.575,87.549,87.564,593800000.0
2006-07-18 20:08:00,87.557,87.557,87.528,87.535,449200002.0
2006-07-18 20:09:00,87.521,87.545,87.514,87.532,639300002.0
2006-07-18 20:10:00,87.525,87.555,87.523,87.525,617500001.0
2006-07-18 20:11:00,87.531,87.541,87.515,87.533,739500000.0
2006-07-18 20:12:00,87.522,87.53,87.493,87.504,1544500003.0
2006-07-18 20:13:00,87.507,87.507,87.475,87.476,582599999.0
2006-07-18 20:14:00,87.502,87.509,87.48,87.493,499900001.0
2006-07-18 20:15:00,87.468,87.49,87.454,87.458,782700000.0
2006-07-18 20:16:00,87.479,87.486,87.444,87.478,650399998.0
2006-07-18 20:17:00,87.473,87.493,87.458,87.47,446200003.0
2006-07-18 20:18:00,87.469,87.48,87.445,87.447,152500002.0
2006-07-18 20:19:00,87.431,87.441,87.405,87.422,318500002.0
2006-07-18 20:20:00,87.41,87.429,87.403,87.428,770799999.0
2006-07-18 20:21:00,87.402,87.423,87.392,87.41,451600000.0
2006-07-18 20:22:00,87.406,87.45,87.403,87.443,723099999.0
2006-07-18 20:23:00,87.444,87.466,87.43,87.439,513400000.0
2006-07-18 20:24:00,87.436,87.466,87.436,87.462,320299997.0
2006-07-18 20:25:00,87.446,87.462,87.433,87.447,544300002.0
2006-07-18 20:26:00,87.453,87.467,87.426,87.426,351499997.0
2006-07-18 20:27:00,87.422,87.45,87.399,87.413,342999997.0
2006-07-18 20:28:00,87.404,87.425,87.379,87.385,975500001.0
2006-07-18 20:29:00,87.388,87.407,87.369,87.391,1537399993.0
2006-07-18 20:30:00,87.395,87.41,87.377,87.377,1383799991.0
2006-07-18 20:31:00,87.394,87.41,87.385,87.401,1010699997.0
2006-07-18 20:32:00,87.383,87.398,87.358,87.381,1045799989.0
2006-07-18 20:33:00,87.369,87.396,87.366,87.394,559599998.0
2006-07-18 20:34:00,87.386,87.402,87.362,87.383,352399997.0
2006-07-18 20:35:00,87.383,87.411,87.379,87.4,470100003.0
2006-07-18 20:36:00,87.387,87.403,87.37,87.395,578800000.0
2006-07-18 20:37:00,87.379,87.395,87.358,87.379,638100002.0
2006-07-18 20:38:00,87.392,87.397,87.361,87.379,814100000.0
2006-07-18 20:39:00,87.392,87.396,87.36,87.36,644299995.0
2006-07-18 20:40:00,87.374,87.377,87.345,87.348,1293499993.0
2006-07-18 20:41:00,87.368,87.377,87.35,87.373,1017999999.0
2006-07-18 20:42:00,87.377,87.389,87.356,87.376,1110199987.0
2006-07-18 20:43:00,87.385,87.389,87.369,87.373,934299995.0
2006-07-18 20:44:00,87.384,87.387,87.356,87.375,803699994.0
2006-07-18 20:45:00,87.378,87.396,87.363,87.39,706000001.0
2006-07-18 20:46:00,87.405,87.416,87.371,87.391,716700000.0
2006-07-18 20:47:00,87.421,87.447,87.408,87.447,866399996.0
2006-07-18 20:48:00,87.45,87.484,87.45,87.473,568299999.0
2006-07-18 20:49:00,87.467,87.5,87.467,87.5,506800000.0
2006-07-18 20:50:00,87.488,87.545,87.47,87.53,986500000.0
2006-07-18 20:51:00,87.54,87.545,87.518,87.518,385900003.0
2006-07-18 20:52:00,87.493,87.513,87.489,87.507,316500000.0
2006-07-18 20:53:00,87.49,87.518,87.484,87.51,1113599996.0
2006-07-18 20:54:00,87.507,87.52,87.485,87.492,475199998.0
2006-07-18 20:55:00,87.502,87.507,87.471,87.471,1334400004.0
2006-07-18 20:56:00,87.48,87.508,87.465,87.475,672400005.0
2006-07-18 20:57:00,87.48,87.501,87.47,87.492,600100000.0
2006-07-18 20:58:00,87.494,87.52,87.477,87.48,1357000002.0
2006-07-18 20:59:00,87.489,87.528,87.489,87.528,1188899985.0
2006-07-18 21:00:00,87.511,87.535,87.498,87.514,1376500001.0
2006-07-18 21:01:00,87.516,87.526,87.495,87.504,1162000001.0
2006-07-18 21:02:00,87.512,87.529,87.503,87.517,462900004.0
2006-07-18 21:03:00,87.515,87.517,87.49,87.5,362899997.0
2006-07-18 21:04:00,87.518,87.525,87.482,87.482,450399997.0
2006-07-18 21:05:00,87.495,87.52,87.472,87.495,754999994.0
2006-07-18 21:06:00,87.503,87.524,87.497,87.524,594999996.0
2006-07-18 21:07:00,87.525,87.535,87.496,87.508,738500001.0
2006-07-18 21:08:00,87.531,87.534,87.494,87.506,831799996.0
2006-07-18 21:09:00,87.527,87.54,87.511,87.514,297999998.0
2006-07-18 21:10:00,87.527,87.533,87.489,87.515,728999994.0
2006-07-18 21:11:00,87.535,87.54,87.512,87.512,642300001.0
2006-07-18 21:12:00,87.524,87.56,87.515,87.56,249300001.0
2006-07-18 21:13:00,87.55,87.573,87.539,87.565,416200005.0
2006-07-18 21:14:00,87.545,87.562,87.529,87.545,705600001.0
2006-07-18 21:15:00,87.522,87.553,87.514,87.54,868600004.0
2006-07-18 21:16:00,87.539,87.556,87.522,87.534,896199999.0
2006-07-18 21:17:00,87.555,87.56,87.52,87.53,913000004.0
2006-07-18 21:18:00,87.535,87.558,87.517,87.558,602300003.0
2006-07-18 21:19:00,87.525,87.551,87.519,87.531,811099999.0
2006-07-18 21:20:00,87.529,87.538,87.506,87.525,1207599993.0
2006-07-18 21:21:00,87.54,87.553,87.519,87.525,877900000.0
2006-07-18 21:22:00,87.52,87.54,87.512,87.532,913200001.0
2006-07-18 21:23:00,87.535,87.54,87.514,87.52,865699999.0
2006-07-18 21:24:00,87.52,87.54,87.51,87.53,906799994.0
2006-07-18 21:25:00,87.513,87.545,87.511,87.532,977500003.0
2006-07-18 21:26:00,87.532,87.545,87.514,87.529,451900001.0
2006-07-18 21:27:00,87.547,87.55,87.527,87.53,461699998.0
2006-07-18 21:28:00,87.522,87.544,87.518,87.518,333099998.0
2006-07-18 21:29:00,87.52,87.545,87.519,87.54,637000003.0
2006-07-18 21:30:00,87.535,87.54,87.509,87.509,389899998.0
2006-07-18 21:31:00,87.53,87.551,87.514,87.548,370700000.0
2006-07-18 21:32:00,87.533,87.547,87.514,87.532,376000004.0
2006-07-18 21:33:00,87.544,87.552,87.525,87.534,505699999.0
2006-07-18 21:34:00,87.553,87.562,87.533,87.552,206199997.0
2006-07-18 21:35:00,87.535,87.555,87.526,87.546,464400004.0
2006-07-18 21:36:00,87.544,87.545,87.514,87.52,388300001.0
2006-07-18 21:37:00,87.533,87.538,87.51,87.528,449299995.0
2006-07-18 21:38:00,87.523,87.528,87.504,87.504,178499999.0
2006-07-18 21:39:00,87.512,87.53,87.501,87.508,388500000.0
2006-07-18 21:40:00,87.499,87.535,87.499,87.528,520099996.0
2006-07-18 21:41:00,87.521,87.538,87.518,87.518,256400001.0
2006-07-18 21:42:00,87.532,87.537,87.512,87.525,350299999.0
2006-07-18 21:43:00,87.543,87.551,87.526,87.526,229999999.0
2006-07-18 21:44:00,87.509,87.548,87.509,87.548,991499999.0
2006-07-18 21:45:00,87.526,87.547,87.517,87.542,481999996.0
2006-07-18 21:46:00,87.53,87.55,87.527,87.545,118500000.0
2006-07-18 21:47:00,87.533,87.556,87.53,87.55,552899995.0
2006-07-18 21:48:00,87.533,87.547,87.505,87.536,711800000.0
2006-07-18 21:49:00,87.531,87.538,87.511,87.516,227499999.0
2006-07-18 21:50:00,87.516,87.537,87.516,87.534,193900000.0
2006-07-18 21:51:00,87.533,87.54,87.517,87.521,447599998.0
2006-07-18 21:52:00,87.52,87.54,87.516,87.535,226900001.0
2006-07-18 21:53:00,87.535,87.54,87.519,87.528,558799999.0
2006-07-18 21:54:00,87.508,87.543,87.508,87.541,322600003.0
2006-07-18 21:55:00,87.535,87.542,87.515,87.515,210800004.0
2006-07-18 21:56:00,87.514,87.54,87.504,87.522,236500002.0
2006-07-18 21:57:00,87.511,87.532,87.503,87.52,133000001.0
2006-07-18 21:58:00,87.507,87.53,87.507,87.525,195900002.0
2006-07-18 21:59:00,87.528,87.561,87.521,87.543,371100001.0
2006-07-18 22:00:00,87.564,87.565,87.54,87.547,601200000.0
2006-07-18 22:01:00,87.533,87.56,87.525,87.56,867199999.0
2006-07-18 22:02:00,87.553,87.553,87.519,87.533,673199997.0
2006-07-18 22:03:00,87.535,87.56,87.531,87.548,380199999.0
2006-07-18 22:04:00,87.531,87.562,87.531,87.547,705100000.0
2006-07-18 22:05:00,87.518,87.545,87.518,87.537,222600002.0
2006-07-18 22:06:00,87.526,87.543,87.515,87.54,214400002.0
2006-07-18 22:07:00,87.524,87.546,87.515,87.535,312700003.0
2006-07-18 22:08:00,87.536,87.545,87.523,87.527,205600001.0
2006-07-18 22:09:00,87.545,87.55,87.52,87.52,140599998.0
2006-07-18 22:10:00,87.55,87.55,87.517,87.529,279300000.0
2006-07-18 22:11:00,87.529,87.556,87.529,87.554,375600001.0
2006-07-18 22:12:00,87.555,87.555,87.531,87.539,356199998.0
2006-07-18 22:13:00,87.553,87.564,87.531,87.533,440800000.0
2006-07-18 22:14:00,87.526,87.553,87.523,87.541,288699998.0
2006-07-18 22:15:00,87.545,87.555,87.528,87.542,205400000.0
2006-07-18 22:16:00,87.55,87.55,87.513,87.528,440899996.0
2006-07-18 22:17:00,87.525,87.55,87.525,87.545,262599999.0
2006-07-18 22:18:00,87.545,87.55,87.52,87.525,457600002.0
2006-07-18 22:19:00,87.525,87.547,87.517,87.545,391699998.0
2006-07-18 22:20:00,87.548,87.56,87.532,87.534,330700002.0
2006-07-18 22:21:00,87.544,87.558,87.534,87.554,164899999.0
2006-07-18 22:22:00,87.555,87.555,87.525,87.525,292399995.0
2006-07-18 22:23:00,87.514,87.538,87.504,87.518,431099997.0
2006-07-18 22:24:00,87.518,87.54,87.497,87.505,288900001.0
2006-07-18 22:25:00,87.509,87.535,87.507,87.535,266199999.0
2006-07-18 22:26:00,87.53,87.53,87.504,87.51,154000003.0
2006-07-18 22:27:00,87.523,87.53,87.484,87.508,657299994.0
2006-07-18 22:28:00,87.509,87.53,87.501,87.53,303299998.0
2006-07-18 22:29:00,87.523,87.527,87.493,87.502,171700001.0
2006-07-18 22:30:00,87.51,87.526,87.492,87.524,128999998.0
2006-07-18 22:31:00,87.528,87.53,87.488,87.501,539699997.0
2006-07-18 22:32:00,87.52,87.52,87.484,87.484,302200000.0
2006-07-18 22:33:00,87.482,87.503,87.46,87.498,634699995.0
2006-07-18 22:34:00,87.497,87.511,87.477,87.485,563699997.0
2006-07-18 22:35:00,87.503,87.503,87.477,87.48,248200001.0
2006-07-18 22:36:00,87.487,87.528,87.487,87.528,353899997.0
2006-07-18 22:37:00,87.522,87.535,87.501,87.515,222600000.0
2006-07-18 22:38:00,87.527,87.532,87.501,87.519,250099999.0
2006-07-18 22:39:00,87.525,87.53,87.497,87.5,249599997.0
2006-07-18 22:40:00,87.496,87.52,87.49,87.518,262400003.0
2006-07-18 22:41:00,87.518,87.526,87.496,87.508,283199996.0
2006-07-18 22:42:00,87.507,87.532,87.492,87.511,208499998.0
2006-07-18 22:43:00,87.512,87.517,87.48,87.503,195500000.0
2006-07-18 22:44:00,87.486,87.519,87.485,87.508,358500001.0
2006-07-18 22:45:00,87.493,87.52,87.479,87.515,533400002.0
2006-07-18 22:46:00,87.51,87.524,87.482,87.482,221399999.0
2006-07-18 22:47:00,87.508,87.525,87.493,87.517,313200000.0
2006-07-18 22:48:00,87.519,87.519,87.473,87.473,465400002.0
2006-07-18 22:49:00,87.472,87.511,87.472,87.508,168200001.0
2006-07-18 22:50:00,87.486,87.515,87.476,87.515,182099999.0
2006-07-18 22:51:00,87.514,87.535,87.487,87.492,258399999.0
2006-07-18 22:52:00,87.518,87.529,87.498,87.508,234099998.0
2006-07-18 22:53:00,87.525,87.525,87.473,87.489,512600001.0
2006-07-18 22:54:00,87.515,87.529,87.497,87.497,268599998.0
2006-07-18 22:55:00,87.498,87.535,87.498,87.525,345600000.0
2006-07-18 22:56:00,87.529,87.534,87.498,87.514,208700001.0
2006-07-18 22:57:00,87.512,87.532,87.478,87.526,340000004.0
2006-07-18 22:58:00,87.508,87.526,87.466,87.517,190200000.0
2006-07-18 22:59:00,87.51,87.52,87.417,87.48,461199998.0
2006-07-18 23:00:00,87.539,87.557,87.514,87.528,236000004.0
2006-07-18 23:01:00,87.494,87.55,87.489,87.52,209100001.0
2006-07-18 23:02:00,87.503,87.566,87.501,87.533,169599999.0
2006-07-18 23:03:00,87.545,87.559,87.469,87.469,195000000.0
2006-07-18 23:04:00,87.501,87.522,87.474,87.475,208199998.0
2006-07-18 23:05:00,87.486,87.507,87.471,87.488,192799997.0
2006-07-18 23:06:00,87.463,87.522,87.447,87.49,221599999.0
2006-07-18 23:07:00,87.493,87.537,87.483,87.491,213699999.0
2006-07-18 23:08:00,87.494,87.548,87.494,87.526,161800003.0
2006-07-18 23:09:00,87.51,87.521,87.486,87.489,165100000.0
2006-07-18 23:10:00,87.517,87.531,87.492,87.521,234600004.0
2006-07-18 23:11:00,87.523,87.538,87.501,87.534,179000000.0
2006-07-18 23:12:00,87.513,87.532,87.486,87.5,97000000.0
2006-07-18 23:13:00,87.498,87.523,87.464,87.472,100099998.0
2006-07-18 23:14:00,87.472,87.5,87.466,87.484,237899996.0
2006-07-18 23:15:00,87.483,87.5,87.45,87.45,182500001.0
2006-07-18 23:16:00,87.478,87.505,87.471,87.5,242300004.0
2006-07-18 23:17:00,87.494,87.512,87.465,87.492,290900003.0
2006-07-18 23:18:00,87.498,87.519,87.475,87.507,153899999.0
2006-07-18 23:19:00,87.514,87.529,87.483,87.508,157600001.0
2006-07-18 23:20:00,87.485,87.501,87.455,87.467,213400001.0
2006-07-18 23:21:00,87.476,87.5,87.456,87.492,221299999.0
2006-07-18 23:22:00,87.481,87.517,87.461,87.483,162100000.0
2006-07-18 23:23:00,87.526,87.543,87.474,87.474,250199998.0
2006-07-18 23:24:00,87.476,87.537,87.476,87.514,237300004.0
2006-07-18 23:25:00,87.533,87.553,87.473,87.493,207899999.0
2006-07-18 23:26:00,87.51,87.531,87.463,87.478,237900001.0
2006-07-18 23:27:00,87.489,87.525,87.485,87.514,190400004.0
2006-07-18 23:28:00,87.486,87.536,87.48,87.506,213000001.0
2006-07-18 23:29:00,87.509,87.533,87.497,87.511,167499999.0
2006-07-18 23:30:00,87.504,87.522,87.489,87.489,157600000.0
2006-07-18 23:31:00,87.521,87.539,87.495,87.519,196599997.0
2006-07-18 23:32:00,87.522,87.55,87.522,87.543,217999999.0
2006-07-18 23:33:00,87.528,87.54,87.511,87.54,181100002.0
2006-07-18 23:34:00,87.517,87.546,87.507,87.53,222699997.0
2006-07-18 23:35:00,87.518,87.537,87.512,87.531,181799999.0
2006-07-18 23:36:00,87.523,87.549,87.513,87.539,222999998.0
2006-07-18 23:37:00,87.536,87.55,87.511,87.541,129500001.0
2006-07-18 23:38:00,87.527,87.537,87.51,87.514,193099998.0
2006-07-18 23:39:00,87.54,87.54,87.455,87.51,207000001.0
2006-07-18 23:40:00,87.517,87.542,87.517,87.54,331100001.0
2006-07-18 23:41:00,87.528,87.54,87.512,87.532,240700000.0
2006-07-18 23:42:00,87.524,87.546,87.524,87.543,269500001.0
2006-07-18 23:43:00,87.537,87.55,87.514,87.536,208799994.0
2006-07-18 23:44:00,87.541,87.557,87.531,87.555,111900001.0
2006-07-18 23:45:00,87.552,87.557,87.531,87.535,187700000.0
2006-07-18 23:46:00,87.54,87.56,87.53,87.538,200999999.0
2006-07-18 23:47:00,87.539,87.56,87.534,87.55,182299999.0
2006-07-18 23:48:00,87.555,87.56,87.541,87.548,34700000.0
2006-07-18 23:49:00,87.547,87.56,87.526,87.538,205599998.0
2006-07-18 23:50:00,87.55,87.56,87.533,87.538,119600000.0
2006-07-18 23:51:00,87.54,87.557,87.513,87.537,98200001.0
2006-07-18 23:52:00,87.557,87.557,87.524,87.53,176899998.0
2006-07-18 23:53:00,87.542,87.542,87.498,87.524,176600000.0
2006-07-18 23:54:00,87.544,87.544,87.522,87.522,196099997.0
2006-07-18 23:55:00,87.537,87.537,87.508,87.51,230200001.0
2006-07-18 23:56:00,87.525,87.538,87.511,87.524,215099998.0
2006-07-18 23:57:00,87.522,87.544,87.522,87.544,145500002.0
2006-07-18 23:58:00,87.54,87.572,87.54,87.571,187000000.0
2006-07-18 23:59:00,87.573,87.577,87.549,87.549,185899997.0
2006-07-19 00:00:00,87.56,87.575,87.546,87.565,136400002.0
2006-07-19 00:01:00,87.564,87.568,87.539,87.555,288400001.0
2006-07-19 00:02:00,87.569,87.57,87.545,87.55,136399999.0
2006-07-19 00:03:00,87.548,87.583,87.548,87.573,194799996.0
2006-07-19 00:04:00,87.57,87.595,87.553,87.59,235400001.0
2006-07-19 00:05:00,87.57,87.59,87.57,87.585,210800001.0
2006-07-19 00:06:00,87.577,87.59,87.564,87.59,95300000.0
2006-07-19 00:07:00,87.584,87.587,87.557,87.583,219200001.0
2006-07-19 00:08:00,87.554,87.585,87.554,87.582,118099999.0
2006-07-19 00:09:00,87.585,87.593,87.56,87.571,169900002.0
2006-07-19 00:10:00,87.56,87.6,87.556,87.6,206599998.0
2006-07-19 00:11:00,87.602,87.607,87.58,87.58,208499999.0
2006-07-19 00:12:00,87.593,87.596,87.574,87.574,155200000.0
2006-07-19 00:13:00,87.585,87.593,87.566,87.573,209399998.0
2006-07-19 00:14:00,87.558,87.574,87.535,87.551,175099999.0
2006-07-19 00:15:00,87.541,87.56,87.533,87.557,226999999.0
2006-07-19 00:16:00,87.553,87.566,87.544,87.557,175500002.0
2006-07-19 00:17:00,87.56,87.575,87.556,87.569,110600001.0
2006-07-19 00:18:00,87.575,87.589,87.558,87.558,196499999.0
2006-07-19 00:19:00,87.578,87.594,87.564,87.569,271100001.0
2006-07-19 00:20:00,87.566,87.587,87.563,87.576,223999998.0
2006-07-19 00:21:00,87.551,87.58,87.551,87.575,167300000.0
2006-07-19 00:22:00,87.558,87.58,87.553,87.575,262200002.0
2006-07-19 00:23:00,87.575,87.58,87.555,87.568,261800000.0
2006-07-19 00:24:00,87.55,87.575,87.55,87.57,215499998.0
2006-07-19 00:25:00,87.574,87.582,87.555,87.564,183699997.0
2006-07-19 00:26:00,87.584,87.587,87.56,87.567,103900000.0
2006-07-19 00:27:00,87.59,87.593,87.571,87.579,249900006.0
2006-07-19 00:28:00,87.585,87.59,87.561,87.561,281799997.0
2006-07-19 00:29:00,87.582,87.59,87.561,87.577,126400002.0
2006-07-19 00:30:00,87.588,87.602,87.573,87.573,59300000.0
2006-07-19 00:31:00,87.577,87.593,87.571,87.587,280100000.0
2006-07-19 00:32:00,87.571,87.6,87.565,87.589,195400001.0
2006-07-19 00:33:00,87.57,87.595,87.564,87.585,145200000.0
2006-07-19 00:34:00,87.565,87.584,87.555,87.566,108000000.0
2006-07-19 00:35:00,87.566,87.573,87.55,87.556,74500000.0
2006-07-19 00:36:00,87.584,87.588,87.565,87.573,244900000.0
2006-07-19 00:37:00,87.556,87.588,87.556,87.58,219099998.0
2006-07-19 00:38:00,87.585,87.59,87.556,87.562,238400005.0
2006-07-19 00:39:00,87.593,87.599,87.572,87.583,102599999.0
2006-07-19 00:40:00,87.583,87.601,87.567,87.587,221199998.0
2006-07-19 00:41:00,87.597,87.597,87.57,87.575,201599999.0
2006-07-19 00:42:00,87.558,87.604,87.558,87.587,202200002.0
2006-07-19 00:43:00,87.561,87.592,87.542,87.577,225799997.0
2006-07-19 00:44:00,87.582,87.588,87.564,87.564,112399998.0
2006-07-19 00:45:00,87.567,87.587,87.563,87.563,103600001.0
2006-07-19 00:46:00,87.585,87.59,87.57,87.57,170400001.0
2006-07-19 00:47:00,87.564,87.585,87.564,87.585,63800000.0
2006-07-19 00:48:00,87.573,87.587,87.543,87.561,211499997.0
2006-07-19 00:49:00,87.567,87.57,87.546,87.558,208200000.0
2006-07-19 00:50:00,87.575,87.575,87.55,87.55,198399999.0
2006-07-19 00:51:00,87.547,87.568,87.54,87.556,273199998.0
2006-07-19 00:52:00,87.547,87.571,87.547,87.567,96900000.0
2006-07-19 00:53:00,87.565,87.567,87.547,87.554,154900001.0
2006-07-19 00:54:00,87.56,87.56,87.535,87.535,135199999.0
2006-07-19 00:55:00,87.555,87.565,87.539,87.54,358000001.0
2006-07-19 00:56:00,87.56,87.571,87.547,87.551,116299998.0
2006-07-19 00:57:00,87.564,87.579,87.559,87.574,178600001.0
2006-07-19 00:58:00,87.561,87.576,87.556,87.575,92700000.0
2006-07-19 00:59:00,87.582,87.583,87.563,87.563,118899998.0
2006-07-19 01:00:00,87.578,87.594,87.566,87.588,241200004.0
2006-07-19 01:01:00,87.577,87.6,87.564,87.6,179999998.0
2006-07-19 01:02:00,87.575,87.6,87.575,87.595,201500001.0
2006-07-19 01:03:00,87.578,87.597,87.565,87.59,162100000.0
2006-07-19 01:04:00,87.602,87.612,87.576,87.576,115400000.0
2006-07-19 01:05:00,87.567,87.588,87.563,87.588,186799998.0
2006-07-19 01:06:00,87.587,87.587,87.55,87.563,217199997.0
2006-07-19 01:07:00,87.562,87.576,87.547,87.555,137800003.0
2006-07-19 01:08:00,87.565,87.57,87.543,87.55,240799999.0
2006-07-19 01:09:00,87.546,87.564,87.543,87.554,231200000.0
2006-07-19 01:10:00,87.554,87.568,87.544,87.553,221499996.0
2006-07-19 01:11:00,87.55,87.571,87.547,87.565,127800001.0
2006-07-19 01:12:00,87.578,87.578,87.555,87.559,108499999.0
2006-07-19 01:13:00,87.556,87.575,87.552,87.567,151200001.0
2006-07-19 01:14:00,87.544,87.568,87.544,87.565,264400000.0
2006-07-19 01:15:00,87.561,87.573,87.537,87.537,118600001.0
2006-07-19 01:16:00,87.542,87.547,87.527,87.527,195400003.0
2006-07-19 01:17:00,87.557,87.557,87.524,87.527,178599999.0
2006-07-19 01:18:00,87.536,87.548,87.504,87.515,122700002.0
2006-07-19 01:19:00,87.547,87.551,87.528,87.543,217999999.0
2006-07-19 01:20:00,87.532,87.538,87.514,87.518,228299998.0
2006-07-19 01:21:00,87.549,87.55,87.523,87.53,154600000.0
2006-07-19 01:22:00,87.547,87.556,87.529,87.532,82500000.0
2006-07-19 01:23:00,87.542,87.57,87.542,87.565,185099999.0
2006-07-19 01:24:00,87.557,87.579,87.553,87.57,165999997.0
2006-07-19 01:25:00,87.578,87.594,87.565,87.568,238900002.0
2006-07-19 01:26:00,87.59,87.599,87.565,87.586,249099999.0
2006-07-19 01:27:00,87.597,87.6,87.578,87.582,154899998.0
2006-07-19 01:28:00,87.592,87.624,87.592,87.607,131999998.0
2006-07-19 01:29:00,87.61,87.615,87.592,87.592,266200002.0
2006-07-19 01:30:00,87.59,87.61,87.581,87.6,133299998.0
2006-07-19 01:31:00,87.607,87.619,87.589,87.596,332399995.0
2006-07-19 01:32:00,87.613,87.614,87.588,87.591,224199997.0
2006-07-19 01:33:00,87.594,87.608,87.579,87.602,125899999.0
2006-07-19 01:34:00,87.556,87.602,87.556,87.592,120099997.0
2006-07-19 01:35:00,87.587,87.587,87.558,87.558,188200000.0
2006-07-19 01:36:00,87.583,87.583,87.558,87.558,173899996.0
2006-07-19 01:37:00,87.565,87.597,87.565,87.597,154500002.0
2006-07-19 01:38:00,87.592,87.6,87.567,87.581,237499997.0
2006-07-19 01:39:00,87.609,87.619,87.596,87.601,63200000.0
2006-07-19 01:40:00,87.603,87.618,87.578,87.594,265400004.0
2006-07-19 01:41:00,87.604,87.617,87.59,87.593,180500001.0
2006-07-19 01:42:00,87.593,87.609,87.585,87.603,149299999.0
2006-07-19 01:43:00,87.598,87.598,87.569,87.578,77400001.0
2006-07-19 01:44:00,87.558,87.588,87.553,87.573,157400000.0
2006-07-19 01:45:00,87.56,87.578,87.545,87.563,313800003.0
2006-07-19 01:46:00,87.55,87.571,87.539,87.551,215499998.0
2006-07-19 01:47:00,87.58,87.583,87.558,87.57,250999998.0
2006-07-19 01:48:00,87.546,87.577,87.546,87.573,226299998.0
2006-07-19 01:49:00,87.568,87.588,87.561,87.577,275899999.0
2006-07-19 01:50:00,87.575,87.575,87.548,87.559,204900001.0
2006-07-19 01:51:00,87.567,87.567,87.54,87.541,129699996.0
2006-07-19 01:52:00,87.544,87.566,87.541,87.555,239099997.0
2006-07-19 01:53:00,87.538,87.56,87.532,87.557,223800003.0
2006-07-19 01:54:00,87.545,87.572,87.537,87.553,186999997.0
2006-07-19 01:55:00,87.54,87.56,87.54,87.56,68699999.0
2006-07-19 01:56:00,87.525,87.546,87.519,87.539,158499999.0
2006-07-19 01:57:00,87.535,87.547,87.516,87.535,185900001.0
2006-07-19 01:58:00,87.53,87.562,87.516,87.561,243600001.0
2006-07-19 01:59:00,87.554,87.58,87.552,87.568,252400000.0
2006-07-19 02:00:00,87.565,87.565,87.536,87.547,125899999.0
2006-07-19 02:01:00,87.561,87.561,87.527,87.551,279699999.0
2006-07-19 02:02:00,87.566,87.58,87.546,87.546,157700000.0
2006-07-19 02:03:00,87.562,87.588,87.548,87.561,154100001.0
2006-07-19 02:04:00,87.555,87.565,87.518,87.546,193800000.0
2006-07-19 02:05:00,87.537,87.552,87.524,87.531,148000000.0
2006-07-19 02:06:00,87.527,87.542,87.517,87.529,65000000.0
2006-07-19 02:07:00,87.533,87.542,87.518,87.521,204600000.0
2006-07-19 02:08:00,87.535,87.543,87.52,87.521,160899999.0
2006-07-19 02:09:00,87.542,87.547,87.525,87.534,173700002.0
2006-07-19 02:10:00,87.518,87.539,87.518,87.539,144099998.0
2006-07-19 02:11:00,87.533,87.537,87.513,87.515,269899998.0
2006-07-19 02:12:00,87.527,87.536,87.514,87.52,139799999.0
2006-07-19 02:13:00,87.548,87.569,87.538,87.549,298200000.0
2006-07-19 02:14:00,87.547,87.563,87.541,87.556,50500002.0
2006-07-19 02:15:00,87.558,87.567,87.527,87.539,217700002.0
2006-07-19 02:16:00,87.545,87.568,87.54,87.564,170399999.0
2006-07-19 02:17:00,87.55,87.575,87.545,87.555,179100000.0
2006-07-19 02:18:00,87.559,87.585,87.559,87.58,204199999.0
2006-07-19 02:19:00,87.556,87.573,87.542,87.56,184299999.0
2006-07-19 02:20:00,87.563,87.563,87.527,87.531,142499998.0
2006-07-19 02:21:00,87.548,87.548,87.514,87.519,221599996.0
2006-07-19 02:22:00,87.537,87.544,87.516,87.516,149299999.0
2006-07-19 02:23:00,87.511,87.526,87.5,87.516,224500001.0
2006-07-19 02:24:00,87.494,87.524,87.494,87.51,166000002.0
2006-07-19 02:25:00,87.508,87.515,87.49,87.495,208800002.0
2006-07-19 02:26:00,87.491,87.512,87.46,87.471,109300000.0
2006-07-19 02:27:00,87.473,87.473,87.448,87.448,213400002.0
2006-07-19 02:28:00,87.452,87.476,87.451,87.476,229799994.0
2006-07-19 02:29:00,87.467,87.472,87.448,87.45,193399997.0
2006-07-19 02:30:00,87.476,87.476,87.426,87.433,219400000.0
2006-07-19 02:31:00,87.439,87.447,87.423,87.425,233099998.0
2006-07-19 02:32:00,87.427,87.461,87.427,87.453,214599999.0
2006-07-19 02:33:00,87.457,87.466,87.437,87.447,156200001.0
2006-07-19 02:34:00,87.455,87.464,87.44,87.448,134800001.0
2006-07-19 02:35:00,87.456,87.465,87.439,87.439,154899998.0
2006-07-19 02:36:00,87.452,87.477,87.451,87.463,246699998.0
2006-07-19 02:37:00,87.471,87.485,87.452,87.456,266400005.0
2006-07-19 02:38:00,87.476,87.481,87.452,87.456,209200000.0
2006-07-19 02:39:00,87.464,87.488,87.447,87.473,244699999.0
2006-07-19 02:40:00,87.48,87.48,87.453,87.463,135900000.0
2006-07-19 02:41:00,87.464,87.478,87.442,87.469,99900000.0
2006-07-19 02:42:00,87.448,87.474,87.444,87.462,226999998.0
2006-07-19 02:43:00,87.452,87.485,87.45,87.482,249900001.0
2006-07-19 02:44:00,87.477,87.491,87.459,87.476,103600000.0
2006-07-19 02:45:00,87.451,87.478,87.444,87.462,227500001.0
2006-07-19 02:46:00,87.468,87.481,87.453,87.473,163900000.0
2006-07-19 02:47:00,87.456,87.473,87.447,87.472,313000002.0
2006-07-19 02:48:00,87.455,87.471,87.452,87.47,118299997.0
2006-07-19 02:49:00,87.467,87.477,87.452,87.453,157600000.0
2006-07-19 02:50:00,87.461,87.469,87.441,87.453,237899998.0
2006-07-19 02:51:00,87.439,87.47,87.438,87.47,121800000.0
2006-07-19 02:52:00,87.469,87.47,87.44,87.44,196399999.0
2006-07-19 02:53:00,87.466,87.466,87.434,87.438,121000000.0
2006-07-19 02:54:00,87.452,87.46,87.43,87.43,225100000.0
2006-07-19 02:55:00,87.43,87.447,87.403,87.414,152599998.0
2006-07-19 02:56:00,87.417,87.422,87.39,87.397,253200000.0
2006-07-19 02:57:00,87.4,87.414,87.38,87.397,251200000.0
2006-07-19 02:58:00,87.408,87.425,87.395,87.396,196500006.0
2006-07-19 02:59:00,87.42,87.42,87.391,87.404,114000000.0
2006-07-19 03:00:00,87.407,87.419,87.388,87.401,177799998.0
2006-07-19 03:01:00,87.403,87.418,87.389,87.392,156199997.0
2006-07-19 03:02:00,87.398,87.401,87.38,87.385,149899999.0
2006-07-19 03:03:00,87.384,87.415,87.376,87.415,182099998.0
2006-07-19 03:04:00,87.399,87.415,87.377,87.394,38500000.0
2006-07-19 03:05:00,87.37,87.394,87.367,87.385,148200001.0
2006-07-19 03:06:00,87.381,87.381,87.357,87.373,234899999.0
2006-07-19 03:07:00,87.377,87.38,87.347,87.347,157200003.0
2006-07-19 03:08:00,87.356,87.374,87.348,87.362,269699995.0
2006-07-19 03:09:00,87.354,87.366,87.335,87.366,185599999.0
2006-07-19 03:10:00,87.366,87.373,87.35,87.353,180100001.0
2006-07-19 03:11:00,87.365,87.394,87.351,87.375,162500000.0
2006-07-19 03:12:00,87.387,87.407,87.364,87.383,277999999.0
2006-07-19 03:13:00,87.378,87.387,87.358,87.364,203999998.0
2006-07-19 03:14:00,87.37,87.37,87.338,87.338,258699996.0
2006-07-19 03:15:00,87.345,87.346,87.325,87.334,190299998.0
2006-07-19 03:16:00,87.315,87.347,87.314,87.347,128200001.0
2006-07-19 03:17:00,87.326,87.353,87.322,87.342,235099995.0
2006-07-19 03:18:00,87.346,87.364,87.339,87.35,241300001.0
2006-07-19 03:19:00,87.35,87.359,87.333,87.335,137700000.0
2006-07-19 03:20:00,87.363,87.368,87.336,87.336,218799999.0
2006-07-19 03:21:00,87.351,87.363,87.331,87.348,245900003.0
2006-07-19 03:22:00,87.369,87.374,87.347,87.347,199499998.0
2006-07-19 03:23:00,87.348,87.36,87.342,87.36,261199999.0
2006-07-19 03:24:00,87.361,87.388,87.349,87.356,206600002.0
2006-07-19 03:25:00,87.384,87.396,87.36,87.36,257699999.0
2006-07-19 03:26:00,87.349,87.374,87.346,87.37,177900001.0
2006-07-19 03:27:00,87.359,87.382,87.348,87.375,288100001.0
2006-07-19 03:28:00,87.356,87.379,87.355,87.356,198499999.0
2006-07-19 03:29:00,87.376,87.384,87.354,87.361,333799998.0
2006-07-19 03:30:00,87.388,87.388,87.355,87.357,239700002.0
2006-07-19 03:31:00,87.372,87.377,87.348,87.363,202199999.0
2006-07-19 03:32:00,87.378,87.38,87.353,87.365,289400001.0
2006-07-19 03:33:00,87.344,87.382,87.344,87.382,326600002.0
2006-07-19 03:34:00,87.363,87.397,87.35,87.397,100299999.0
2006-07-19 03:35:00,87.374,87.398,87.368,87.391,175600001.0
2006-07-19 03:36:00,87.376,87.397,87.368,87.394,239399998.0
2006-07-19 03:37:00,87.39,87.4,87.359,87.397,251899999.0
2006-07-19 03:38:00,87.392,87.406,87.373,87.391,262300002.0
2006-07-19 03:39:00,87.378,87.401,87.378,87.395,208899997.0
2006-07-19 03:40:00,87.367,87.385,87.36,87.379,279700002.0
2006-07-19 03:41:00,87.375,87.38,87.359,87.36,143300000.0
2006-07-19 03:42:00,87.353,87.372,87.341,87.359,131699999.0
2006-07-19 03:43:00,87.362,87.365,87.313,87.313,136200000.0
2006-07-19 03:44:00,87.368,87.368,87.34,87.348,292199996.0
2006-07-19 03:45:00,87.372,87.379,87.355,87.358,103600000.0
2006-07-19 03:46:00,87.357,87.383,87.351,87.374,223100002.0
2006-07-19 03:47:00,87.353,87.371,87.33,87.341,158099999.0
2006-07-19 03:48:00,87.341,87.355,87.325,87.337,104900000.0
2006-07-19 03:49:00,87.333,87.349,87.32,87.334,186399995.0
2006-07-19 03:50:00,87.324,87.34,87.299,87.326,158700000.0
2006-07-19 03:51:00,87.34,87.363,87.315,87.349,165899999.0
2006-07-19 03:52:00,87.344,87.348,87.32,87.345,210199996.0
2006-07-19 03:53:00,87.308,87.358,87.308,87.351,156199998.0
2006-07-19 03:54:00,87.356,87.358,87.311,87.319,132700000.0
2006-07-19 03:55:00,87.317,87.324,87.3,87.305,193300000.0
2006-07-19 03:56:00,87.303,87.315,87.287,87.287,225800001.0
2006-07-19 03:57:00,87.294,87.31,87.277,87.293,108699998.0
2006-07-19 03:58:00,87.292,87.319,87.292,87.307,113900000.0
2006-07-19 03:59:00,87.303,87.32,87.296,87.317,232399999.0
2006-07-19 04:00:00,87.313,87.317,87.276,87.291,259200000.0
2006-07-19 04:01:00,87.298,87.315,87.293,87.308,101499998.0
2006-07-19 04:02:00,87.284,87.317,87.284,87.311,72400000.0
2006-07-19 04:03:00,87.323,87.323,87.301,87.304,170600002.0
2006-07-19 04:04:00,87.335,87.352,87.324,87.328,214599998.0
2006-07-19 04:05:00,87.327,87.346,87.325,87.346,103899999.0
2006-07-19 04:06:00,87.337,87.337,87.304,87.323,137200001.0
2006-07-19 04:07:00,87.312,87.338,87.3,87.331,231699998.0
2006-07-19 04:08:00,87.309,87.335,87.304,87.322,218799998.0
2006-07-19 04:09:00,87.313,87.336,87.31,87.334,144700001.0
2006-07-19 04:10:00,87.338,87.338,87.308,87.316,120400001.0
2006-07-19 04:11:00,87.312,87.333,87.306,87.324,133799999.0
2006-07-19 04:12:00,87.334,87.334,87.305,87.315,171300002.0
2006-07-19 04:13:00,87.335,87.34,87.309,87.32,316300003.0
2006-07-19 04:14:00,87.337,87.342,87.319,87.326,170900003.0
2006-07-19 04:15:00,87.339,87.349,87.317,87.322,330499999.0
2006-07-19 04:16:00,87.348,87.362,87.331,87.332,195799998.0
2006-07-19 04:17:00,87.348,87.381,87.333,87.355,266599995.0
2006-07-19 04:18:00,87.374,87.377,87.348,87.351,100000000.0
2006-07-19 04:19:00,87.353,87.373,87.344,87.355,189099998.0
2006-07-19 04:20:00,87.347,87.395,87.347,87.395,72900000.0
2006-07-19 04:21:00,87.39,87.39,87.37,87.37,18000000.0
2006-07-19 04:22:00,87.358,87.381,87.356,87.359,123800002.0
2006-07-19 04:23:00,87.376,87.388,87.359,87.359,106499999.0
2006-07-19 04:24:00,87.341,87.38,87.341,87.38,146500000.0
2006-07-19 04:25:00,87.367,87.386,87.367,87.381,238499999.0
2006-07-19 04:26:00,87.377,87.385,87.363,87.363,109400001.0
2006-07-19 04:27:00,87.383,87.389,87.36,87.385,208599997.0
2006-07-19 04:28:00,87.372,87.393,87.371,87.393,180300000.0
2006-07-19 04:29:00,87.385,87.39,87.363,87.363,146800001.0
2006-07-19 04:30:00,87.376,87.4,87.376,87.395,278899998.0
2006-07-19 04:31:00,87.393,87.406,87.377,87.389,285799999.0
2006-07-19 04:32:00,87.39,87.39,87.364,87.37,144200001.0
2006-07-19 04:33:00,87.383,87.389,87.354,87.361,205599999.0
2006-07-19 04:34:00,87.377,87.386,87.352,87.352,144200000.0
2006-07-19 04:35:00,87.366,87.389,87.366,87.383,144400000.0
2006-07-19 04:36:00,87.387,87.387,87.36,87.375,113299997.0
2006-07-19 04:37:00,87.348,87.379,87.348,87.375,149400000.0
2006-07-19 04:38:00,87.379,87.388,87.359,87.376,175000000.0
2006-07-19 04:39:00,87.37,87.377,87.353,87.362,182400001.0
2006-07-19 04:40:00,87.36,87.38,87.359,87.38,263200005.0
2006-07-19 04:41:00,87.364,87.377,87.351,87.373,244800001.0
2006-07-19 04:42:00,87.38,87.38,87.344,87.356,230299999.0
2006-07-19 04:43:00,87.375,87.38,87.361,87.361,119700000.0
2006-07-19 04:44:00,87.377,87.377,87.349,87.364,266000002.0
2006-07-19 04:45:00,87.372,87.378,87.355,87.365,187200000.0
2006-07-19 04:46:00,87.37,87.391,87.368,87.391,134000001.0
2006-07-19 04:47:00,87.372,87.398,87.37,87.398,118799999.0
2006-07-19 04:48:00,87.395,87.395,87.371,87.376,153200000.0
2006-07-19 04:49:00,87.385,87.399,87.367,87.383,115300001.0
2006-07-19 04:50:00,87.382,87.39,87.364,87.383,224500001.0
2006-07-19 04:51:00,87.388,87.39,87.36,87.36,262399998.0
2006-07-19 04:52:00,87.383,87.398,87.374,87.388,221599994.0
2006-07-19 04:53:00,87.382,87.404,87.371,87.388,326600000.0
2006-07-19 04:54:00,87.391,87.409,87.371,87.391,355399996.0
2006-07-19 04:55:00,87.408,87.426,87.392,87.398,146699997.0
2006-07-19 04:56:00,87.426,87.432,87.404,87.409,138600001.0
2006-07-19 04:57:00,87.41,87.41,87.378,87.378,215599995.0
2006-07-19 04:58:00,87.396,87.413,87.378,87.386,172499999.0
2006-07-19 04:59:00,87.42,87.431,87.407,87.407,128800000.0
2006-07-19 05:00:00,87.4,87.415,87.385,87.408,128900000.0
2006-07-19 05:01:00,87.405,87.41,87.382,87.383,206500003.0
2006-07-19 05:02:00,87.409,87.409,87.385,87.388,196599998.0
2006-07-19 05:03:00,87.402,87.403,87.378,87.403,163900002.0
2006-07-19 05:04:00,87.398,87.41,87.386,87.394,140200000.0
2006-07-19 05:05:00,87.394,87.415,87.371,87.402,135300002.0
2006-07-19 05:06:00,87.388,87.415,87.387,87.407,189199998.0
2006-07-19 05:07:00,87.422,87.427,87.393,87.393,172800000.0
2006-07-19 05:08:00,87.415,87.427,87.402,87.405,201400000.0
2006-07-19 05:09:00,87.423,87.433,87.406,87.433,264499998.0
2006-07-19 05:10:00,87.404,87.431,87.404,87.422,155000001.0
2006-07-19 05:11:00,87.412,87.418,87.368,87.368,248200000.0
2006-07-19 05:12:00,87.404,87.42,87.393,87.415,165899998.0
2006-07-19 05:13:00,87.406,87.437,87.406,87.437,266700000.0
2006-07-19 05:14:00,87.434,87.435,87.411,87.42,215800001.0
2006-07-19 05:15:00,87.434,87.452,87.419,87.44,185500000.0
2006-07-19 05:16:00,87.408,87.448,87.408,87.448,300099998.0
2006-07-19 05:17:00,87.446,87.463,87.428,87.463,324700001.0
2006-07-19 05:18:00,87.434,87.46,87.434,87.44,127900000.0
2006-07-19 05:19:00,87.446,87.47,87.435,87.451,179399999.0
2006-07-19 05:20:00,87.44,87.461,87.43,87.449,125699998.0
2006-07-19 05:21:00,87.452,87.47,87.432,87.452,149999997.0
2006-07-19 05:22:00,87.44,87.455,87.421,87.449,333399996.0
2006-07-19 05:23:00,87.453,87.469,87.436,87.436,175700002.0
2006-07-19 05:24:00,87.441,87.463,87.441,87.455,186200000.0
2006-07-19 05:25:00,87.439,87.466,87.439,87.46,188100001.0
2006-07-19 05:26:00,87.441,87.464,87.441,87.464,171300005.0
2006-07-19 05:27:00,87.467,87.475,87.439,87.456,176000000.0
2006-07-19 05:28:00,87.457,87.47,87.43,87.467,156699999.0
2006-07-19 05:29:00,87.464,87.473,87.443,87.457,285300001.0
2006-07-19 05:30:00,87.463,87.476,87.439,87.439,148299999.0
2006-07-19 05:31:00,87.44,87.47,87.44,87.445,270499998.0
2006-07-19 05:32:00,87.439,87.465,87.439,87.462,108799999.0
2006-07-19 05:33:00,87.468,87.47,87.447,87.456,284199998.0
2006-07-19 05:34:00,87.467,87.468,87.441,87.452,145600001.0
2006-07-19 05:35:00,87.44,87.461,87.437,87.45,249399999.0
2006-07-19 05:36:00,87.434,87.461,87.423,87.446,200099997.0
2006-07-19 05:37:00,87.448,87.458,87.425,87.437,224799998.0
2006-07-19 05:38:00,87.44,87.455,87.411,87.43,303700000.0
2006-07-19 05:39:00,87.407,87.425,87.404,87.422,122300000.0
2006-07-19 05:40:00,87.41,87.416,87.404,87.412,115000001.0
2006-07-19 05:41:00,87.412,87.425,87.394,87.408,274299995.0
2006-07-19 05:42:00,87.404,87.416,87.385,87.402,94699997.0
2006-07-19 05:43:00,87.401,87.407,87.384,87.393,120900000.0
2006-07-19 05:44:00,87.401,87.408,87.361,87.387,201500000.0
2006-07-19 05:45:00,87.393,87.417,87.387,87.417,195400002.0
2006-07-19 05:46:00,87.411,87.423,87.394,87.409,112500001.0
2006-07-19 05:47:00,87.404,87.404,87.381,87.386,186400001.0
2006-07-19 05:48:00,87.387,87.412,87.387,87.412,85000001.0
2006-07-19 05:49:00,87.415,87.42,87.391,87.391,178900002.0
2006-07-19 05:50:00,87.419,87.421,87.392,87.392,159600000.0
2006-07-19 05:51:00,87.393,87.427,87.383,87.427,143600000.0
2006-07-19 05:52:00,87.406,87.423,87.389,87.417,155499998.0
2006-07-19 05:53:00,87.4,87.42,87.386,87.408,270799997.0
2006-07-19 05:54:00,87.41,87.419,87.391,87.394,257000002.0
2006-07-19 05:55:00,87.399,87.42,87.392,87.41,215500003.0
2006-07-19 05:56:00,87.417,87.434,87.412,87.425,197100005.0
2006-07-19 05:57:00,87.438,87.439,87.412,87.419,161599999.0
2006-07-19 05:58:00,87.431,87.436,87.414,87.418,125999999.0
2006-07-19 05:59:00,87.422,87.438,87.413,87.429,250499999.0
2006-07-19 06:00:00,87.413,87.443,87.412,87.431,193800000.0
2006-07-19 06:01:00,87.432,87.449,87.423,87.445,226400001.0
2006-07-19 06:02:00,87.443,87.446,87.422,87.422,152699997.0
2006-07-19 06:03:00,87.421,87.433,87.404,87.416,243299995.0
2006-07-19 06:04:00,87.425,87.432,87.403,87.418,216400000.0
2006-07-19 06:05:00,87.425,87.425,87.396,87.407,159699997.0
2006-07-19 06:06:00,87.403,87.424,87.392,87.401,200299999.0
2006-07-19 06:07:00,87.386,87.403,87.378,87.393,123300000.0
2006-07-19 06:08:00,87.401,87.404,87.374,87.383,119700000.0
2006-07-19 06:09:00,87.38,87.385,87.358,87.371,194499999.0
2006-07-19 06:10:00,87.392,87.399,87.377,87.389,159899998.0
2006-07-19 06:11:00,87.37,87.39,87.363,87.39,167600002.0
2006-07-19 06:12:00,87.398,87.408,87.385,87.387,219799998.0
2006-07-19 06:13:00,87.369,87.395,87.362,87.395,258100001.0
2006-07-19 06:14:00,87.372,87.39,87.36,87.364,240400003.0
2006-07-19 06:15:00,87.381,87.396,87.373,87.387,172099998.0
2006-07-19 06:16:00,87.38,87.393,87.362,87.368,220999998.0
2006-07-19 06:17:00,87.368,87.395,87.368,87.395,126400000.0
2006-07-19 06:18:00,87.394,87.407,87.381,87.4,294700000.0
2006-07-19 06:19:00,87.373,87.394,87.357,87.377,212199997.0
2006-07-19 06:20:00,87.384,87.398,87.369,87.378,214999999.0
2006-07-19 06:21:00,87.382,87.408,87.381,87.408,226399998.0
2006-07-19 06:22:00,87.408,87.408,87.376,87.381,287700001.0
2006-07-19 06:23:00,87.377,87.395,87.375,87.394,171999998.0
2006-07-19 06:24:00,87.38,87.4,87.374,87.393,263599997.0
2006-07-19 06:25:00,87.4,87.405,87.387,87.388,202899999.0
2006-07-19 06:26:00,87.373,87.4,87.373,87.395,127400000.0
2006-07-19 06:27:00,87.383,87.405,87.383,87.397,186200004.0
2006-07-19 06:28:00,87.388,87.4,87.378,87.393,115299999.0
2006-07-19 06:29:00,87.38,87.397,87.357,87.395,143899999.0
2006-07-19 06:30:00,87.397,87.406,87.383,87.39,176999999.0
2006-07-19 06:31:00,87.391,87.416,87.387,87.405,147800001.0
2006-07-19 06:32:00,87.407,87.425,87.395,87.409,215500000.0
2006-07-19 06:33:00,87.411,87.423,87.401,87.415,243199998.0
2006-07-19 06:34:00,87.394,87.423,87.394,87.422,132600003.0
2006-07-19 06:35:00,87.411,87.432,87.406,87.432,179900000.0
2006-07-19 06:36:00,87.408,87.423,87.403,87.416,89099998.0
2006-07-19 06:37:00,87.403,87.423,87.403,87.423,87900000.0
2006-07-19 06:38:00,87.425,87.433,87.407,87.415,409400000.0
2006-07-19 06:39:00,87.413,87.414,87.387,87.391,204199998.0
2006-07-19 06:40:00,87.404,87.423,87.391,87.418,295000002.0
2006-07-19 06:41:00,87.414,87.435,87.408,87.408,161599997.0
2006-07-19 06:42:00,87.408,87.426,87.39,87.407,276499998.0
2006-07-19 06:43:00,87.403,87.416,87.384,87.398,191099997.0
2006-07-19 06:44:00,87.393,87.407,87.374,87.388,160200001.0
2006-07-19 06:45:00,87.388,87.415,87.388,87.395,144899999.0
2006-07-19 06:46:00,87.412,87.433,87.406,87.426,173000001.0
2006-07-19 06:47:00,87.406,87.433,87.406,87.431,89700001.0
2006-07-19 06:48:00,87.429,87.447,87.409,87.409,171400000.0
2006-07-19 06:49:00,87.422,87.429,87.404,87.411,215099997.0
2006-07-19 06:50:00,87.404,87.424,87.392,87.398,158499999.0
2006-07-19 06:51:00,87.41,87.426,87.398,87.423,142199999.0
2006-07-19 06:52:00,87.427,87.445,87.42,87.442,159300001.0
2006-07-19 06:53:00,87.426,87.444,87.42,87.436,148000000.0
2006-07-19 06:54:00,87.443,87.455,87.433,87.44,296200005.0
2006-07-19 06:55:00,87.43,87.446,87.429,87.44,119300002.0
2006-07-19 06:56:00,87.427,87.455,87.415,87.455,207999999.0
2006-07-19 06:57:00,87.446,87.446,87.402,87.409,130200000.0
2006-07-19 06:58:00,87.417,87.444,87.413,87.425,178399997.0
2006-07-19 06:59:00,87.446,87.476,87.442,87.454,184099998.0
2006-07-19 07:00:00,87.459,87.459,87.437,87.446,192100001.0
2006-07-19 07:01:00,87.428,87.448,87.425,87.442,111200001.0
2006-07-19 07:02:00,87.448,87.464,87.434,87.449,237700003.0
2006-07-19 07:03:00,87.473,87.505,87.465,87.475,149999998.0
2006-07-19 07:04:00,87.512,87.512,87.481,87.481,170200001.0
2006-07-19 07:05:00,87.502,87.513,87.48,87.484,285900000.0
2006-07-19 07:06:00,87.484,87.495,87.471,87.48,80300000.0
2006-07-19 07:07:00,87.482,87.5,87.459,87.488,203400000.0
2006-07-19 07:08:00,87.495,87.501,87.477,87.488,253899996.0
2006-07-19 07:09:00,87.472,87.501,87.472,87.489,194499999.0
2006-07-19 07:10:00,87.491,87.491,87.455,87.455,144100001.0
2006-07-19 07:11:00,87.46,87.476,87.458,87.473,178400000.0
2006-07-19 07:12:00,87.48,87.492,87.447,87.457,210400001.0
2006-07-19 07:13:00,87.438,87.458,87.434,87.454,230199998.0
2006-07-19 07:14:00,87.446,87.459,87.432,87.445,224000001.0
2006-07-19 07:15:00,87.437,87.481,87.437,87.473,239099998.0
2006-07-19 07:16:00,87.48,87.48,87.449,87.459,297800000.0
2006-07-19 07:17:00,87.448,87.468,87.436,87.456,149900002.0
2006-07-19 07:18:00,87.465,87.47,87.445,87.445,149000001.0
2006-07-19 07:19:00,87.468,87.491,87.456,87.474,306800001.0
2006-07-19 07:20:00,87.473,87.49,87.457,87.457,187199999.0
2006-07-19 07:21:00,87.447,87.473,87.445,87.463,150799998.0
2006-07-19 07:22:00,87.466,87.478,87.445,87.464,87400001.0
2006-07-19 07:23:00,87.466,87.472,87.445,87.445,198199996.0
2006-07-19 07:24:00,87.445,87.464,87.426,87.462,153500001.0
2006-07-19 07:25:00,87.44,87.465,87.44,87.46,305499995.0
2006-07-19 07:26:00,87.447,87.466,87.431,87.454,128600000.0
2006-07-19 07:27:00,87.44,87.465,87.44,87.465,148899998.0
2006-07-19 07:28:00,87.453,87.473,87.449,87.467,189399999.0
2006-07-19 07:29:00,87.475,87.475,87.453,87.458,192800000.0
2006-07-19 07:30:00,87.456,87.476,87.449,87.453,187400004.0
2006-07-19 07:31:00,87.44,87.465,87.439,87.465,185799998.0
2006-07-19 07:32:00,87.447,87.476,87.447,87.463,211199999.0
2006-07-19 07:33:00,87.457,87.46,87.434,87.436,189700003.0
2006-07-19 07:34:00,87.462,87.467,87.436,87.442,155899997.0
2006-07-19 07:35:00,87.454,87.476,87.441,87.45,214599998.0
2006-07-19 07:36:00,87.469,87.469,87.436,87.44,259599999.0
2006-07-19 07:37:00,87.45,87.471,87.44,87.468,164599998.0
2006-07-19 07:38:00,87.441,87.47,87.441,87.47,167099998.0
2006-07-19 07:39:00,87.49,87.499,87.469,87.475,165399999.0
2006-07-19 07:40:00,87.482,87.493,87.465,87.485,133499999.0
2006-07-19 07:41:00,87.487,87.487,87.462,87.462,123799999.0
2006-07-19 07:42:00,87.454,87.47,87.434,87.445,201899998.0
2006-07-19 07:43:00,87.442,87.455,87.432,87.455,163099999.0
2006-07-19 07:44:00,87.448,87.463,87.434,87.462,137699998.0
2006-07-19 07:45:00,87.44,87.466,87.431,87.451,268700000.0
2006-07-19 07:46:00,87.412,87.459,87.412,87.459,92000000.0
2006-07-19 07:47:00,87.441,87.456,87.431,87.453,259999995.0
2006-07-19 07:48:00,87.436,87.448,87.424,87.441,207000000.0
2006-07-19 07:49:00,87.437,87.454,87.43,87.451,268899999.0
2006-07-19 07:50:00,87.457,87.468,87.414,87.414,225000000.0
2006-07-19 07:51:00,87.448,87.463,87.443,87.457,85699998.0
2006-07-19 07:52:00,87.452,87.452,87.403,87.403,227800001.0
2006-07-19 07:53:00,87.448,87.467,87.423,87.456,184499999.0
2006-07-19 07:54:00,87.439,87.467,87.43,87.44,286400000.0
2006-07-19 07:55:00,87.444,87.467,87.444,87.463,199200000.0
2006-07-19 07:56:00,87.434,87.451,87.414,87.437,148499998.0
2006-07-19 07:57:00,87.417,87.445,87.414,87.445,176599996.0
2006-07-19 07:58:00,87.443,87.446,87.422,87.424,111399999.0
2006-07-19 07:59:00,87.435,87.458,87.42,87.445,128799999.0
2006-07-19 08:00:00,87.44,87.448,87.423,87.445,138700000.0
2006-07-19 08:01:00,87.452,87.455,87.427,87.427,139399999.0
2006-07-19 08:02:00,87.407,87.427,87.402,87.419,110399999.0
2006-07-19 08:03:00,87.417,87.427,87.403,87.408,108399998.0
2006-07-19 08:04:00,87.422,87.43,87.402,87.413,169600003.0
2006-07-19 08:05:00,87.418,87.424,87.393,87.393,194400004.0
2006-07-19 08:06:00,87.414,87.424,87.401,87.402,126099998.0
2006-07-19 08:07:00,87.409,87.409,87.356,87.356,300000000.0
2006-07-19 08:08:00,87.371,87.374,87.35,87.358,210800000.0
2006-07-19 08:09:00,87.351,87.388,87.351,87.388,172299999.0
2006-07-19 08:10:00,87.382,87.383,87.343,87.362,181600002.0
2006-07-19 08:11:00,87.36,87.407,87.36,87.389,199400000.0
2006-07-19 08:12:00,87.389,87.404,87.375,87.39,188800002.0
2006-07-19 08:13:00,87.397,87.397,87.366,87.368,305699997.0
2006-07-19 08:14:00,87.353,87.376,87.345,87.355,134800002.0
2006-07-19 08:15:00,87.373,87.388,87.352,87.374,142800000.0
2006-07-19 08:16:00,87.37,87.428,87.37,87.428,194499997.0
2006-07-19 08:17:00,87.443,87.444,87.411,87.417,142600001.0
2006-07-19 08:18:00,87.414,87.438,87.408,87.428,158999999.0
2006-07-19 08:19:00,87.418,87.44,87.413,87.419,235599998.0
2006-07-19 08:20:00,87.434,87.437,87.409,87.416,94900000.0
2006-07-19 08:21:00,87.421,87.443,87.405,87.423,329699997.0
2006-07-19 08:22:00,87.431,87.451,87.416,87.436,83400000.0
2006-07-19 08:23:00,87.438,87.451,87.419,87.439,197500002.0
2006-07-19 08:24:00,87.43,87.449,87.427,87.449,230999998.0
2006-07-19 08:25:00,87.417,87.48,87.417,87.48,214299996.0
2006-07-19 08:26:00,87.483,87.486,87.463,87.478,238800004.0
2006-07-19 08:27:00,87.462,87.482,87.446,87.467,139400000.0
2006-07-19 08:28:00,87.478,87.503,87.462,87.488,292499994.0
2006-07-19 08:29:00,87.503,87.504,87.477,87.491,155000002.0
2006-07-19 08:30:00,87.481,87.495,87.464,87.472,221099997.0
2006-07-19 08:31:00,87.468,87.484,87.462,87.475,180299998.0
2006-07-19 08:32:00,87.479,87.484,87.452,87.452,173500004.0
2006-07-19 08:33:00,87.457,87.474,87.445,87.46,319999999.0
2006-07-19 08:34:00,87.438,87.477,87.438,87.467,235300001.0
2006-07-19 08:35:00,87.475,87.486,87.453,87.464,114299999.0
2006-07-19 08:36:00,87.481,87.481,87.446,87.447,72900000.0
2006-07-19 08:37:00,87.485,87.499,87.476,87.495,163800000.0
2006-07-19 08:38:00,87.498,87.499,87.469,87.486,254700000.0
2006-07-19 08:39:00,87.483,87.51,87.476,87.486,229799999.0
2006-07-19 08:40:00,87.482,87.482,87.458,87.46,235600002.0
2006-07-19 08:41:00,87.464,87.491,87.456,87.477,218900000.0
2006-07-19 08:42:00,87.483,87.485,87.464,87.468,147699999.0
2006-07-19 08:43:00,87.48,87.487,87.464,87.468,135399998.0
2006-07-19 08:44:00,87.47,87.494,87.467,87.485,355499999.0
2006-07-19 08:45:00,87.469,87.485,87.464,87.483,130299999.0
2006-07-19 08:46:00,87.467,87.487,87.464,87.478,162200002.0
2006-07-19 08:47:00,87.474,87.486,87.46,87.467,211500000.0
2006-07-19 08:48:00,87.492,87.493,87.47,87.47,197100001.0
2006-07-19 08:49:00,87.486,87.492,87.463,87.478,216600001.0
2006-07-19 08:50:00,87.498,87.506,87.479,87.479,153300001.0
2006-07-19 08:51:00,87.48,87.513,87.471,87.491,245500001.0
2006-07-19 08:52:00,87.495,87.501,87.479,87.483,134700003.0
2006-07-19 08:53:00,87.477,87.5,87.47,87.5,190400000.0
2006-07-19 08:54:00,87.486,87.499,87.469,87.492,122500000.0
2006-07-19 08:55:00,87.472,87.495,87.472,87.492,190000001.0
2006-07-19 08:56:00,87.5,87.501,87.476,87.476,146900000.0
2006-07-19 08:57:00,87.484,87.49,87.466,87.467,136099999.0
2006-07-19 08:58:00,87.473,87.473,87.439,87.439,133600000.0
2006-07-19 08:59:00,87.462,87.462,87.432,87.433,229800000.0
2006-07-19 09:00:00,87.431,87.431,87.398,87.402,220400000.0
2006-07-19 09:01:00,87.422,87.422,87.39,87.39,181200000.0
2006-07-19 09:02:00,87.423,87.423,87.399,87.399,222400000.0
2006-07-19 09:03:00,87.411,87.411,87.385,87.394,185800001.0
2006-07-19 09:04:00,87.394,87.432,87.394,87.418,244899997.0
2006-07-19 09:05:00,87.42,87.42,87.375,87.381,219099999.0
2006-07-19 09:06:00,87.389,87.41,87.385,87.41,186600002.0
2006-07-19 09:07:00,87.407,87.417,87.382,87.402,116800000.0
2006-07-19 09:08:00,87.424,87.439,87.402,87.418,167000000.0
2006-07-19 09:09:00,87.452,87.452,87.427,87.434,181199995.0
2006-07-19 09:10:00,87.429,87.443,87.411,87.417,182600000.0
2006-07-19 09:11:00,87.427,87.443,87.414,87.432,169199998.0
2006-07-19 09:12:00,87.419,87.456,87.413,87.425,147100001.0
2006-07-19 09:13:00,87.456,87.48,87.448,87.462,188200000.0
2006-07-19 09:14:00,87.46,87.486,87.456,87.48,165500001.0
2006-07-19 09:15:00,87.471,87.489,87.448,87.473,157499999.0
2006-07-19 09:16:00,87.48,87.48,87.451,87.457,277999997.0
2006-07-19 09:17:00,87.466,87.485,87.456,87.465,166700001.0
2006-07-19 09:18:00,87.437,87.465,87.432,87.462,237099998.0
2006-07-19 09:19:00,87.44,87.461,87.425,87.441,157300002.0
2006-07-19 09:20:00,87.444,87.476,87.433,87.476,134599999.0
2006-07-19 09:21:00,87.49,87.495,87.468,87.475,115600001.0
2006-07-19 09:22:00,87.494,87.507,87.466,87.485,115399999.0
2006-07-19 09:23:00,87.475,87.51,87.475,87.505,126799998.0
2006-07-19 09:24:00,87.485,87.514,87.466,87.497,175099997.0
2006-07-19 09:25:00,87.487,87.502,87.475,87.5,183600001.0
2006-07-19 09:26:00,87.486,87.504,87.476,87.488,255900001.0
2006-07-19 09:27:00,87.478,87.508,87.47,87.496,138500000.0
2006-07-19 09:28:00,87.498,87.514,87.484,87.496,148300000.0
2006-07-19 09:29:00,87.477,87.507,87.474,87.495,183100000.0
2006-07-19 09:30:00,87.495,87.5,87.47,87.47,88300001.0
2006-07-19 09:31:00,87.477,87.495,87.472,87.494,177900000.0
2006-07-19 09:32:00,87.49,87.491,87.463,87.478,124099999.0
2006-07-19 09:33:00,87.478,87.482,87.456,87.457,74300000.0
2006-07-19 09:34:00,87.456,87.5,87.456,87.48,157800003.0
2006-07-19 09:35:00,87.49,87.503,87.478,87.486,193599998.0
2006-07-19 09:36:00,87.479,87.5,87.479,87.497,173300002.0
2006-07-19 09:37:00,87.483,87.505,87.478,87.498,184199998.0
2006-07-19 09:38:00,87.493,87.494,87.471,87.474,152199998.0
2006-07-19 09:39:00,87.492,87.516,87.47,87.501,118100000.0
2006-07-19 09:40:00,87.495,87.529,87.495,87.519,181200000.0
2006-07-19 09:41:00,87.523,87.523,87.495,87.502,233800001.0
2006-07-19 09:42:00,87.496,87.522,87.496,87.522,170699998.0
2006-07-19 09:43:00,87.525,87.525,87.484,87.484,183799997.0
2006-07-19 09:44:00,87.493,87.513,87.474,87.491,256299999.0
2006-07-19 09:45:00,87.506,87.525,87.492,87.513,132999998.0
2006-07-19 09:46:00,87.506,87.525,87.498,87.508,255300004.0
2006-07-19 09:47:00,87.504,87.506,87.472,87.472,167899998.0
2006-07-19 09:48:00,87.509,87.522,87.498,87.505,179800001.0
2006-07-19 09:49:00,87.53,87.53,87.495,87.499,222800001.0
2006-07-19 09:50:00,87.53,87.53,87.496,87.505,258099998.0
2006-07-19 09:51:00,87.506,87.524,87.485,87.497,149099998.0
2006-07-19 09:52:00,87.51,87.54,87.51,87.527,164100001.0
2006-07-19 09:53:00,87.531,87.541,87.51,87.528,261900002.0
2006-07-19 09:54:00,87.515,87.533,87.508,87.515,148399997.0
2006-07-19 09:55:00,87.503,87.514,87.482,87.486,283699999.0
2006-07-19 09:56:00,87.516,87.529,87.493,87.51,151800000.0
2006-07-19 09:57:00,87.541,87.552,87.528,87.532,251999995.0
2006-07-19 09:58:00,87.546,87.557,87.527,87.542,300800002.0
2006-07-19 09:59:00,87.536,87.563,87.536,87.551,159800001.0
2006-07-19 10:00:00,87.539,87.565,87.539,87.542,144099997.0
2006-07-19 10:01:00,87.531,87.548,87.531,87.547,60800000.0
2006-07-19 10:02:00,87.553,87.572,87.541,87.541,225099999.0
2006-07-19 10:03:00,87.555,87.567,87.538,87.542,244199998.0
2006-07-19 10:04:00,87.535,87.559,87.533,87.553,122000000.0
2006-07-19 10:05:00,87.531,87.556,87.523,87.551,250299994.0
2006-07-19 10:06:00,87.529,87.562,87.529,87.555,324699998.0
2006-07-19 10:07:00,87.557,87.562,87.536,87.538,306199999.0
2006-07-19 10:08:00,87.545,87.564,87.527,87.545,198299998.0
2006-07-19 10:09:00,87.544,87.578,87.544,87.568,223700003.0
2006-07-19 10:10:00,87.562,87.577,87.552,87.567,200000000.0
2006-07-19 10:11:00,87.556,87.575,87.549,87.575,116500001.0
2006-07-19 10:12:00,87.572,87.572,87.54,87.54,70100000.0
2006-07-19 10:13:00,87.539,87.547,87.519,87.524,111600002.0
2006-07-19 10:14:00,87.542,87.542,87.51,87.518,145500000.0
2006-07-19 10:15:00,87.509,87.533,87.509,87.533,145500000.0
2006-07-19 10:16:00,87.515,87.542,87.515,87.529,176299999.0
2006-07-19 10:17:00,87.505,87.537,87.505,87.534,220200000.0
2006-07-19 10:18:00,87.532,87.539,87.512,87.52,186600001.0
2006-07-19 10:19:00,87.534,87.55,87.516,87.517,105200000.0
2006-07-19 10:20:00,87.545,87.567,87.532,87.551,124000000.0
2006-07-19 10:21:00,87.537,87.566,87.537,87.564,182200001.0
2006-07-19 10:22:00,87.534,87.564,87.534,87.549,262199998.0
2006-07-19 10:23:00,87.547,87.547,87.511,87.511,209899998.0
2006-07-19 10:24:00,87.508,87.541,87.506,87.527,231699997.0
2006-07-19 10:25:00,87.509,87.54,87.509,87.53,246700001.0
2006-07-19 10:26:00,87.522,87.552,87.52,87.54,201300000.0
2006-07-19 10:27:00,87.55,87.565,87.542,87.549,232000001.0
2006-07-19 10:28:00,87.551,87.583,87.541,87.583,123500000.0
2006-07-19 10:29:00,87.573,87.577,87.546,87.558,245399999.0
2006-07-19 10:30:00,87.559,87.569,87.526,87.526,188900001.0
2006-07-19 10:31:00,87.54,87.556,87.522,87.54,255799999.0
2006-07-19 10:32:00,87.539,87.539,87.506,87.52,235399995.0
2006-07-19 10:33:00,87.521,87.526,87.482,87.482,136799998.0
2006-07-19 10:34:00,87.508,87.54,87.508,87.535,169100000.0
2006-07-19 10:35:00,87.543,87.564,87.533,87.557,233000004.0
2006-07-19 10:36:00,87.556,87.56,87.533,87.533,88600000.0
2006-07-19 10:37:00,87.523,87.54,87.507,87.521,150500000.0
2006-07-19 10:38:00,87.532,87.532,87.511,87.517,285400002.0
2006-07-19 10:39:00,87.52,87.545,87.519,87.534,229800000.0
2006-07-19 10:40:00,87.528,87.555,87.528,87.55,117800001.0
2006-07-19 10:41:00,87.55,87.58,87.55,87.563,274299999.0
2006-07-19 10:42:00,87.569,87.592,87.558,87.563,270899998.0
2006-07-19 10:43:00,87.561,87.585,87.555,87.573,342300000.0
2006-07-19 10:44:00,87.571,87.603,87.552,87.589,392799996.0
2006-07-19 10:45:00,87.57,87.593,87.564,87.578,180900001.0
2006-07-19 10:46:00,87.56,87.603,87.559,87.603,184600000.0
2006-07-19 10:47:00,87.58,87.6,87.545,87.564,117399998.0
2006-07-19 10:48:00,87.569,87.569,87.537,87.547,294099997.0
2006-07-19 10:49:00,87.573,87.573,87.55,87.558,229499998.0
2006-07-19 10:50:00,87.576,87.576,87.522,87.522,145499999.0
2006-07-19 10:51:00,87.542,87.566,87.53,87.561,192400001.0
2006-07-19 10:52:00,87.562,87.577,87.545,87.546,358500000.0
2006-07-19 10:53:00,87.568,87.589,87.561,87.58,179299999.0
2006-07-19 10:54:00,87.582,87.582,87.542,87.547,108199998.0
2006-07-19 10:55:00,87.56,87.583,87.549,87.567,329500001.0
2006-07-19 10:56:00,87.585,87.592,87.568,87.575,222700000.0
2006-07-19 10:57:00,87.583,87.593,87.567,87.579,157499998.0
2006-07-19 10:58:00,87.583,87.625,87.568,87.596,169200001.0
2006-07-19 10:59:00,87.616,87.634,87.602,87.616,158199998.0
2006-07-19 11:00:00,87.622,87.636,87.581,87.614,209600002.0
2006-07-19 11:01:00,87.612,87.624,87.603,87.617,190700001.0
2006-07-19 11:02:00,87.611,87.634,87.593,87.621,166100001.0
2006-07-19 11:03:00,87.628,87.651,87.612,87.63,170699999.0
2006-07-19 11:04:00,87.624,87.645,87.619,87.633,177300002.0
2006-07-19 11:05:00,87.627,87.629,87.602,87.603,168200003.0
2006-07-19 11:06:00,87.608,87.636,87.595,87.63,174300003.0
2006-07-19 11:07:00,87.618,87.64,87.606,87.633,222700000.0
2006-07-19 11:08:00,87.616,87.635,87.608,87.633,186300001.0
2006-07-19 11:09:00,87.624,87.641,87.614,87.641,112200001.0
2006-07-19 11:10:00,87.641,87.642,87.609,87.609,169600000.0
2006-07-19 11:11:00,87.617,87.623,87.598,87.598,86000000.0
2006-07-19 11:12:00,87.607,87.644,87.595,87.63,184599997.0
2006-07-19 11:13:00,87.643,87.665,87.631,87.665,201400001.0
2006-07-19 11:14:00,87.653,87.674,87.639,87.656,194999999.0
2006-07-19 11:15:00,87.648,87.648,87.622,87.627,148700000.0
2006-07-19 11:16:00,87.643,87.643,87.612,87.621,153500000.0
2006-07-19 11:17:00,87.624,87.643,87.613,87.643,167500000.0
2006-07-19 11:18:00,87.612,87.647,87.61,87.626,176600000.0
2006-07-19 11:19:00,87.627,87.636,87.603,87.603,225200002.0
2006-07-19 11:20:00,87.613,87.645,87.603,87.645,187899999.0
2006-07-19 11:21:00,87.643,87.645,87.613,87.63,135999999.0
2006-07-19 11:22:00,87.647,87.668,87.634,87.644,258300002.0
2006-07-19 11:23:00,87.662,87.674,87.649,87.661,159699999.0
2006-07-19 11:24:00,87.665,87.665,87.634,87.634,153099999.0
2006-07-19 11:25:00,87.642,87.645,87.619,87.63,182400001.0
2006-07-19 11:26:00,87.65,87.66,87.636,87.643,264300002.0
2006-07-19 11:27:00,87.657,87.666,87.643,87.651,72900000.0
2006-07-19 11:28:00,87.653,87.665,87.626,87.627,226200002.0
2006-07-19 11:29:00,87.646,87.669,87.644,87.669,228500005.0
2006-07-19 11:30:00,87.661,87.676,87.647,87.669,109600000.0
2006-07-19 11:31:00,87.666,87.666,87.639,87.666,212199998.0
2006-07-19 11:32:00,87.638,87.664,87.637,87.659,270199996.0
2006-07-19 11:33:00,87.639,87.658,87.629,87.658,191800003.0
2006-07-19 11:34:00,87.644,87.657,87.631,87.653,133900000.0
2006-07-19 11:35:00,87.645,87.66,87.619,87.634,197500001.0
2006-07-19 11:36:00,87.626,87.64,87.618,87.638,250299999.0
2006-07-19 11:37:00,87.637,87.637,87.616,87.62,194600002.0
2006-07-19 11:38:00,87.623,87.631,87.596,87.613,301600000.0
2006-07-19 11:39:00,87.616,87.627,87.598,87.614,176699999.0
2006-07-19 11:40:00,87.582,87.631,87.582,87.621,122400000.0
2006-07-19 11:41:00,87.612,87.614,87.587,87.591,223500001.0
2006-07-19 11:42:00,87.607,87.607,87.584,87.586,217099995.0
2006-07-19 11:43:00,87.592,87.621,87.592,87.621,229900003.0
2006-07-19 11:44:00,87.63,87.63,87.606,87.606,153399999.0
2006-07-19 11:45:00,87.612,87.629,87.592,87.626,195699998.0
2006-07-19 11:46:00,87.617,87.649,87.617,87.635,248599998.0
2006-07-19 11:47:00,87.609,87.629,87.577,87.593,200000000.0
2006-07-19 11:48:00,87.61,87.63,87.6,87.61,133600000.0
2006-07-19 11:49:00,87.628,87.64,87.613,87.619,230399999.0
2006-07-19 11:50:00,87.603,87.618,87.592,87.592,206800001.0
2006-07-19 11:51:00,87.62,87.646,87.606,87.638,278800002.0
2006-07-19 11:52:00,87.638,87.65,87.615,87.615,224599998.0
2006-07-19 11:53:00,87.645,87.648,87.623,87.623,312500004.0
2006-07-19 11:54:00,87.639,87.65,87.608,87.625,201999998.0
2006-07-19 11:55:00,87.612,87.629,87.598,87.612,217600002.0
2006-07-19 11:56:00,87.619,87.633,87.607,87.614,105999999.0
2006-07-19 11:57:00,87.631,87.657,87.631,87.654,307300000.0
2006-07-19 11:58:00,87.661,87.67,87.64,87.67,208599998.0
2006-07-19 11:59:00,87.663,87.663,87.63,87.637,272799997.0
2006-07-19 12:00:00,87.65,87.665,87.626,87.626,248800000.0
2006-07-19 12:01:00,87.616,87.631,87.615,87.63,175699999.0
2006-07-19 12:02:00,87.621,87.638,87.609,87.638,265000000.0
2006-07-19 12:03:00,87.636,87.636,87.603,87.613,124000001.0
2006-07-19 12:04:00,87.624,87.648,87.623,87.637,190599998.0
2006-07-19 12:05:00,87.636,87.641,87.618,87.618,147800001.0
2006-07-19 12:06:00,87.61,87.637,87.606,87.637,156999999.0
2006-07-19 12:07:00,87.61,87.63,87.572,87.63,237099997.0
2006-07-19 12:08:00,87.62,87.635,87.603,87.621,92300001.0
2006-07-19 12:09:00,87.631,87.633,87.61,87.619,103000000.0
2006-07-19 12:10:00,87.616,87.636,87.615,87.632,115599998.0
2006-07-19 12:11:00,87.633,87.64,87.61,87.614,275100003.0
2006-07-19 12:12:00,87.616,87.628,87.599,87.606,100500000.0
2006-07-19 12:13:00,87.597,87.605,87.571,87.571,213299996.0
2006-07-19 12:14:00,87.574,87.6,87.573,87.6,150900002.0
2006-07-19 12:15:00,87.599,87.629,87.599,87.618,124700000.0
2006-07-19 12:16:00,87.616,87.642,87.601,87.621,186000000.0
2006-07-19 12:17:00,87.643,87.647,87.625,87.625,126100002.0
2006-07-19 12:18:00,87.635,87.647,87.617,87.62,250000001.0
2006-07-19 12:19:00,87.604,87.637,87.604,87.632,190900002.0
2006-07-19 12:20:00,87.624,87.651,87.614,87.65,302899997.0
2006-07-19 12:21:00,87.64,87.64,87.611,87.611,128000000.0
2006-07-19 12:22:00,87.636,87.655,87.634,87.646,136499999.0
2006-07-19 12:23:00,87.647,87.664,87.644,87.662,162299998.0
2006-07-19 12:24:00,87.657,87.657,87.628,87.628,265900001.0
2006-07-19 12:25:00,87.657,87.67,87.636,87.648,168199998.0
2006-07-19 12:26:00,87.663,87.674,87.639,87.643,185200001.0
2006-07-19 12:27:00,87.667,87.68,87.642,87.659,257999999.0
2006-07-19 12:28:00,87.673,87.688,87.658,87.658,217099997.0
2006-07-19 12:29:00,87.684,87.686,87.657,87.672,155400000.0
2006-07-19 12:30:00,87.656,87.673,87.647,87.667,334200002.0
2006-07-19 12:31:00,87.662,87.677,87.638,87.658,91099999.0
2006-07-19 12:32:00,87.666,87.679,87.649,87.652,178799999.0
2006-07-19 12:33:00,87.64,87.663,87.625,87.643,286199999.0
2006-07-19 12:34:00,87.632,87.645,87.608,87.624,199699996.0
2006-07-19 12:35:00,87.633,87.638,87.617,87.617,165299998.0
2006-07-19 12:36:00,87.636,87.641,87.606,87.63,172799999.0
2006-07-19 12:37:00,87.624,87.63,87.604,87.617,223499999.0
2006-07-19 12:38:00,87.614,87.627,87.602,87.615,114199999.0
2006-07-19 12:39:00,87.632,87.633,87.608,87.614,208399999.0
2006-07-19 12:40:00,87.618,87.632,87.603,87.623,201499999.0
2006-07-19 12:41:00,87.632,87.635,87.613,87.613,97300000.0
2006-07-19 12:42:00,87.624,87.636,87.61,87.617,199400004.0
2006-07-19 12:43:00,87.605,87.626,87.587,87.605,247999999.0
2006-07-19 12:44:00,87.579,87.61,87.579,87.61,208600000.0
2006-07-19 12:45:00,87.617,87.618,87.597,87.606,234699998.0
2006-07-19 12:46:00,87.585,87.63,87.585,87.63,296599995.0
2006-07-19 12:47:00,87.615,87.638,87.579,87.625,108400000.0
2006-07-19 12:48:00,87.604,87.625,87.596,87.619,114899999.0
2006-07-19 12:49:00,87.601,87.615,87.588,87.603,238400000.0
2006-07-19 12:50:00,87.581,87.607,87.581,87.607,194199997.0
2006-07-19 12:51:00,87.6,87.628,87.6,87.626,199600000.0
2006-07-19 12:52:00,87.615,87.632,87.605,87.63,155900000.0
2006-07-19 12:53:00,87.603,87.638,87.589,87.608,129200000.0
2006-07-19 12:54:00,87.617,87.624,87.592,87.592,209400000.0
2006-07-19 12:55:00,87.599,87.629,87.599,87.627,207400000.0
2006-07-19 12:56:00,87.606,87.626,87.602,87.602,181100003.0
2006-07-19 12:57:00,87.604,87.643,87.604,87.618,48300000.0
2006-07-19 12:58:00,87.638,87.653,87.626,87.64,113400000.0
2006-07-19 12:59:00,87.616,87.638,87.611,87.638,146899998.0
2006-07-19 13:00:00,87.637,87.64,87.617,87.631,145600000.0
2006-07-19 13:01:00,87.624,87.626,87.601,87.613,163699999.0
2006-07-19 13:02:00,87.593,87.613,87.564,87.582,194899998.0
2006-07-19 13:03:00,87.586,87.588,87.535,87.548,172200001.0
2006-07-19 13:04:00,87.548,87.571,87.548,87.571,107199998.0
2006-07-19 13:05:00,87.567,87.567,87.543,87.543,218599999.0
2006-07-19 13:06:00,87.567,87.567,87.535,87.549,272200001.0
2006-07-19 13:07:00,87.56,87.56,87.521,87.524,153999998.0
2006-07-19 13:08:00,87.55,87.562,87.524,87.546,204299997.0
2006-07-19 13:09:00,87.536,87.559,87.527,87.545,227300004.0
2006-07-19 13:10:00,87.55,87.567,87.538,87.554,165000000.0
2006-07-19 13:11:00,87.55,87.57,87.55,87.57,151600001.0
2006-07-19 13:12:00,87.566,87.582,87.554,87.578,151699999.0
2006-07-19 13:13:00,87.58,87.58,87.542,87.549,248400001.0
2006-07-19 13:14:00,87.558,87.571,87.545,87.56,214700000.0
2006-07-19 13:15:00,87.545,87.567,87.544,87.564,180000002.0
2006-07-19 13:16:00,87.56,87.634,87.56,87.634,175700000.0
2006-07-19 13:17:00,87.61,87.635,87.61,87.616,194199999.0
2006-07-19 13:18:00,87.601,87.623,87.597,87.612,204000000.0
2006-07-19 13:19:00,87.598,87.611,87.577,87.579,211100003.0
2006-07-19 13:20:00,87.59,87.59,87.56,87.561,70599999.0
2006-07-19 13:21:00,87.54,87.562,87.537,87.555,177499998.0
2006-07-19 13:22:00,87.537,87.56,87.536,87.56,202799994.0
2006-07-19 13:23:00,87.555,87.594,87.555,87.594,162200001.0
2006-07-19 13:24:00,87.574,87.592,87.552,87.567,211199998.0
2006-07-19 13:25:00,87.563,87.565,87.546,87.553,172200002.0
2006-07-19 13:26:00,87.561,87.577,87.549,87.577,87599999.0
2006-07-19 13:27:00,87.58,87.582,87.554,87.554,333100002.0
2006-07-19 13:28:00,87.556,87.585,87.556,87.585,150899998.0
2006-07-19 13:29:00,87.581,87.587,87.561,87.572,149999999.0
2006-07-19 13:30:00,87.568,87.577,87.551,87.553,151899998.0
2006-07-19 13:31:00,87.548,87.576,87.548,87.573,295599999.0
2006-07-19 13:32:00,87.57,87.582,87.557,87.57,200799997.0
2006-07-19 13:33:00,87.559,87.573,87.542,87.552,138600003.0
2006-07-19 13:34:00,87.572,87.582,87.557,87.56,276399999.0
2006-07-19 13:35:00,87.561,87.576,87.55,87.572,98700000.0
2006-07-19 13:36:00,87.57,87.579,87.551,87.551,222799998.0
2006-07-19 13:37:00,87.584,87.594,87.561,87.562,263700001.0
2006-07-19 13:38:00,87.567,87.585,87.554,87.567,161599998.0
2006-07-19 13:39:00,87.573,87.58,87.543,87.556,129000000.0
2006-07-19 13:40:00,87.563,87.587,87.563,87.579,238100003.0
2006-07-19 13:41:00,87.573,87.589,87.557,87.557,132500001.0
2006-07-19 13:42:00,87.57,87.57,87.536,87.536,247000000.0
2006-07-19 13:43:00,87.547,87.56,87.525,87.535,246599998.0
2006-07-19 13:44:00,87.555,87.558,87.531,87.537,122500000.0
2006-07-19 13:45:00,87.548,87.564,87.512,87.546,255499997.0
2006-07-19 13:46:00,87.56,87.581,87.552,87.574,141799999.0
2006-07-19 13:47:00,87.556,87.59,87.556,87.575,144000000.0
2006-07-19 13:48:00,87.58,87.582,87.55,87.55,233500002.0
2006-07-19 13:49:00,87.548,87.572,87.54,87.567,214599999.0
2006-07-19 13:50:00,87.565,87.588,87.55,87.56,116500000.0
2006-07-19 13:51:00,87.572,87.578,87.557,87.567,146600001.0
2006-07-19 13:52:00,87.551,87.584,87.551,87.582,213200001.0
2006-07-19 13:53:00,87.578,87.595,87.57,87.595,194200000.0
2006-07-19 13:54:00,87.565,87.594,87.565,87.585,150999998.0
2006-07-19 13:55:00,87.588,87.596,87.573,87.576,288900000.0
2006-07-19 13:56:00,87.587,87.587,87.551,87.565,260799999.0
2006-07-19 13:57:00,87.568,87.591,87.563,87.578,194400000.0
2006-07-19 13:58:00,87.592,87.592,87.565,87.571,125600000.0
2006-07-19 13:59:00,87.59,87.613,87.58,87.591,222900001.0
2006-07-19 14:00:00,87.592,87.592,87.561,87.573,149599999.0
2006-07-19 14:01:00,87.568,87.587,87.552,87.571,265499999.0
2006-07-19 14:02:00,87.575,87.594,87.562,87.572,196900002.0
2006-07-19 14:03:00,87.578,87.594,87.566,87.587,214899999.0
2006-07-19 14:04:00,87.578,87.59,87.568,87.59,146600001.0
2006-07-19 14:05:00,87.582,87.584,87.561,87.576,238699999.0
2006-07-19 14:06:00,87.554,87.59,87.554,87.588,200299999.0
2006-07-19 14:07:00,87.589,87.589,87.561,87.563,206499998.0
2006-07-19 14:08:00,87.572,87.572,87.54,87.54,158199999.0
2006-07-19 14:09:00,87.538,87.564,87.538,87.554,137799998.0
2006-07-19 14:10:00,87.573,87.597,87.568,87.58,93300000.0
2006-07-19 14:11:00,87.573,87.6,87.564,87.58,212400000.0
2006-07-19 14:12:00,87.566,87.586,87.562,87.575,156699999.0
2006-07-19 14:13:00,87.564,87.574,87.549,87.558,131099999.0
2006-07-19 14:14:00,87.567,87.596,87.565,87.592,160199998.0
2006-07-19 14:15:00,87.59,87.59,87.546,87.555,219800000.0
2006-07-19 14:16:00,87.57,87.599,87.558,87.585,210700001.0
2006-07-19 14:17:00,87.575,87.598,87.575,87.598,161800001.0
2006-07-19 14:18:00,87.595,87.606,87.576,87.576,108500001.0
2006-07-19 14:19:00,87.571,87.61,87.559,87.589,138099999.0
2006-07-19 14:20:00,87.586,87.598,87.571,87.579,128799999.0
2006-07-19 14:21:00,87.588,87.609,87.575,87.609,198099999.0
2006-07-19 14:22:00,87.593,87.61,87.58,87.597,186600000.0
2006-07-19 14:23:00,87.613,87.615,87.587,87.587,93000000.0
2006-07-19 14:24:00,87.58,87.607,87.579,87.605,253600001.0
2006-07-19 14:25:00,87.575,87.596,87.552,87.57,112100000.0
2006-07-19 14:26:00,87.579,87.599,87.56,87.587,198400000.0
2006-07-19 14:27:00,87.575,87.593,87.541,87.553,133499998.0
2006-07-19 14:28:00,87.55,87.576,87.545,87.569,166200000.0
2006-07-19 14:29:00,87.573,87.587,87.532,87.545,190600001.0
2006-07-19 14:30:00,87.521,87.55,87.521,87.527,237900001.0
2006-07-19 14:31:00,87.533,87.548,87.528,87.545,82400000.0
2006-07-19 14:32:00,87.55,87.55,87.532,87.539,179100002.0
2006-07-19 14:33:00,87.54,87.55,87.522,87.523,113200000.0
2006-07-19 14:34:00,87.548,87.55,87.528,87.529,177700000.0
2006-07-19 14:35:00,87.545,87.55,87.526,87.53,155199997.0
2006-07-19 14:36:00,87.54,87.55,87.528,87.531,147800002.0
2006-07-19 14:37:00,87.53,87.555,87.528,87.55,248200001.0
2006-07-19 14:38:00,87.533,87.547,87.526,87.543,208700001.0
2006-07-19 14:39:00,87.545,87.55,87.527,87.55,79100001.0
2006-07-19 14:40:00,87.545,87.55,87.53,87.55,178300001.0
2006-07-19 14:41:00,87.519,87.55,87.483,87.55,192999999.0
2006-07-19 14:42:00,87.517,87.537,87.496,87.51,161199999.0
2006-07-19 14:43:00,87.502,87.515,87.489,87.509,205100004.0
2006-07-19 14:44:00,87.5,87.5,87.453,87.472,270000001.0
2006-07-19 14:45:00,87.492,87.5,87.47,87.472,150500001.0
2006-07-19 14:46:00,87.49,87.502,87.478,87.481,166900001.0
2006-07-19 14:47:00,87.461,87.493,87.451,87.477,166800000.0
2006-07-19 14:48:00,87.451,87.512,87.447,87.503,215999997.0
2006-07-19 14:49:00,87.5,87.515,87.485,87.487,194999997.0
2006-07-19 14:50:00,87.496,87.496,87.459,87.484,195200003.0
2006-07-19 14:51:00,87.477,87.493,87.437,87.454,186999998.0
2006-07-19 14:52:00,87.467,87.48,87.458,87.458,137899999.0
2006-07-19 14:53:00,87.443,87.468,87.401,87.408,209700000.0
2006-07-19 14:54:00,87.402,87.41,87.368,87.368,191199995.0
2006-07-19 14:55:00,87.341,87.363,87.333,87.357,218899999.0
2006-07-19 14:56:00,87.362,87.383,87.352,87.366,197699998.0
2006-07-19 14:57:00,87.372,87.386,87.356,87.379,211399998.0
2006-07-19 14:58:00,87.378,87.378,87.355,87.357,101900000.0
2006-07-19 14:59:00,87.35,87.395,87.35,87.369,339699998.0
2006-07-19 15:00:00,87.355,87.368,87.324,87.324,204999999.0
2006-07-19 15:01:00,87.316,87.337,87.294,87.294,301299999.0
2006-07-19 15:02:00,87.303,87.332,87.286,87.293,204300000.0
2006-07-19 15:03:00,87.285,87.317,87.285,87.305,132400002.0
2006-07-19 15:04:00,87.293,87.293,87.247,87.247,106700000.0
2006-07-19 15:05:00,87.268,87.297,87.254,87.258,275200003.0
2006-07-19 15:06:00,87.241,87.279,87.23,87.279,158900001.0
2006-07-19 15:07:00,87.253,87.275,87.204,87.257,168399999.0
2006-07-19 15:08:00,87.248,87.257,87.222,87.222,132699999.0
2006-07-19 15:09:00,87.227,87.265,87.212,87.256,278500000.0
2006-07-19 15:10:00,87.255,87.283,87.243,87.281,233000003.0
2006-07-19 15:11:00,87.28,87.28,87.244,87.25,123400000.0
2006-07-19 15:12:00,87.262,87.264,87.23,87.233,206300004.0
2006-07-19 15:13:00,87.24,87.279,87.24,87.268,211300000.0
2006-07-19 15:14:00,87.287,87.301,87.275,87.289,135599998.0
2006-07-19 15:15:00,87.287,87.312,87.287,87.305,202200001.0
2006-07-19 15:16:00,87.316,87.34,87.3,87.34,126299998.0
2006-07-19 15:17:00,87.318,87.358,87.314,87.329,97400000.0
2006-07-19 15:18:00,87.33,87.346,87.323,87.345,263300001.0
2006-07-19 15:19:00,87.345,87.353,87.313,87.331,192399998.0
2006-07-19 15:20:00,87.347,87.355,87.322,87.341,194399999.0
2006-07-19 15:21:00,87.337,87.367,87.323,87.33,165500001.0
2006-07-19 15:22:00,87.306,87.311,87.278,87.294,157100001.0
2006-07-19 15:23:00,87.285,87.302,87.264,87.277,105899999.0
2006-07-19 15:24:00,87.273,87.273,87.245,87.245,283500002.0
2006-07-19 15:25:00,87.258,87.273,87.252,87.273,137599996.0
2006-07-19 15:26:00,87.247,87.268,87.247,87.268,239000000.0
2006-07-19 15:27:00,87.262,87.293,87.255,87.281,103100001.0
2006-07-19 15:28:00,87.26,87.284,87.26,87.277,167199999.0
2006-07-19 15:29:00,87.281,87.281,87.248,87.267,303200000.0
2006-07-19 15:30:00,87.26,87.28,87.245,87.266,178499999.0
2006-07-19 15:31:00,87.261,87.282,87.253,87.258,189099999.0
2006-07-19 15:32:00,87.249,87.259,87.233,87.255,226999997.0
2006-07-19 15:33:00,87.249,87.267,87.237,87.263,225200002.0
2006-07-19 15:34:00,87.255,87.281,87.255,87.264,229500000.0
2006-07-19 15:35:00,87.261,87.277,87.25,87.254,175699997.0
2006-07-19 15:36:00,87.258,87.265,87.235,87.249,118000001.0
2006-07-19 15:37:00,87.275,87.276,87.245,87.245,162299998.0
2006-07-19 15:38:00,87.253,87.269,87.245,87.264,215900002.0
2006-07-19 15:39:00,87.243,87.26,87.229,87.235,100799999.0
2006-07-19 15:40:00,87.238,87.259,87.171,87.226,211700004.0
2006-07-19 15:41:00,87.258,87.285,87.243,87.27,126799999.0
2006-07-19 15:42:00,87.263,87.283,87.252,87.262,258800001.0
2006-07-19 15:43:00,87.265,87.276,87.244,87.255,326399998.0
2006-07-19 15:44:00,87.259,87.277,87.228,87.25,141800000.0
2006-07-19 15:45:00,87.247,87.262,87.225,87.246,162900000.0
2006-07-19 15:46:00,87.237,87.264,87.235,87.247,214600003.0
2006-07-19 15:47:00,87.235,87.257,87.225,87.243,241400002.0
2006-07-19 15:48:00,87.219,87.246,87.184,87.23,223700000.0
2006-07-19 15:49:00,87.245,87.291,87.245,87.27,290199998.0
2006-07-19 15:50:00,87.27,87.291,87.258,87.277,170499998.0
2006-07-19 15:51:00,87.268,87.282,87.247,87.263,126600000.0
2006-07-19 15:52:00,87.284,87.321,87.284,87.321,149800001.0
2006-07-19 15:53:00,87.324,87.328,87.302,87.304,236299996.0
2006-07-19 15:54:00,87.289,87.309,87.282,87.306,188600000.0
2006-07-19 15:55:00,87.305,87.324,87.292,87.297,183800002.0
2006-07-19 15:56:00,87.308,87.308,87.289,87.293,187299998.0
2006-07-19 15:57:00,87.298,87.301,87.276,87.295,239100004.0
2006-07-19 15:58:00,87.287,87.316,87.285,87.3,138099999.0
2006-07-19 15:59:00,87.298,87.353,87.292,87.326,156399999.0
2006-07-19 16:00:00,87.319,87.345,87.309,87.328,285200000.0
2006-07-19 16:01:00,87.372,87.465,87.372,87.437,226799998.0
2006-07-19 16:02:00,87.474,87.474,87.391,87.391,114300003.0
2006-07-19 16:03:00,87.378,87.47,87.348,87.47,164700000.0
2006-07-19 16:04:00,87.492,87.497,87.418,87.418,133699999.0
2006-07-19 16:05:00,87.452,87.472,87.433,87.451,146099998.0
2006-07-19 16:06:00,87.443,87.453,87.413,87.423,191199997.0
2006-07-19 16:07:00,87.455,87.483,87.445,87.477,180900003.0
2006-07-19 16:08:00,87.47,87.484,87.429,87.429,230200000.0
2006-07-19 16:09:00,87.438,87.469,87.432,87.454,243399996.0
2006-07-19 16:10:00,87.46,87.493,87.447,87.476,108399999.0
2006-07-19 16:11:00,87.468,87.468,87.415,87.43,144199998.0
2006-07-19 16:12:00,87.425,87.436,87.407,87.427,219799999.0
2006-07-19 16:13:00,87.425,87.43,87.41,87.417,107000000.0
2006-07-19 16:14:00,87.383,87.43,87.383,87.422,196400000.0
2006-07-19 16:15:00,87.425,87.425,87.41,87.41,91100000.0
2006-07-19 16:16:00,87.423,87.427,87.406,87.414,97199999.0
2006-07-19 16:17:00,87.425,87.432,87.398,87.42,292499999.0
2006-07-19 16:18:00,87.416,87.43,87.4,87.42,141199998.0
2006-07-19 16:19:00,87.425,87.425,87.404,87.404,175999999.0
2006-07-19 16:20:00,87.425,87.43,87.41,87.414,315000002.0
2006-07-19 16:21:00,87.425,87.43,87.403,87.404,202999997.0
2006-07-19 16:22:00,87.43,87.435,87.409,87.41,252700005.0
2006-07-19 16:23:00,87.417,87.43,87.403,87.422,157600001.0
2006-07-19 16:24:00,87.414,87.43,87.408,87.425,184599996.0
2006-07-19 16:25:00,87.418,87.435,87.402,87.402,239299995.0
2006-07-19 16:26:00,87.418,87.43,87.401,87.427,128900000.0
2006-07-19 16:27:00,87.43,87.435,87.406,87.417,224399999.0
2006-07-19 16:28:00,87.425,87.43,87.404,87.411,121899998.0
2006-07-19 16:29:00,87.425,87.43,87.405,87.409,164299996.0
2006-07-19 16:30:00,87.405,87.43,87.403,87.43,369400005.0
2006-07-19 16:31:00,87.425,87.435,87.408,87.412,165200000.0
2006-07-19 16:32:00,87.43,87.43,87.409,87.41,261000000.0
2006-07-19 16:33:00,87.425,87.43,87.41,87.41,195800000.0
2006-07-19 16:34:00,87.42,87.43,87.4,87.415,163299999.0
2006-07-19 16:35:00,87.408,87.43,87.406,87.406,133100001.0
2006-07-19 16:36:00,87.409,87.435,87.408,87.423,158799999.0
2006-07-19 16:37:00,87.426,87.435,87.404,87.425,72600000.0
2006-07-19 16:38:00,87.425,87.43,87.403,87.417,161900000.0
2006-07-19 16:39:00,87.43,87.43,87.4,87.4,220800000.0
2006-07-19 16:40:00,87.422,87.43,87.402,87.41,249999997.0
2006-07-19 16:41:00,87.41,87.432,87.403,87.432,162700000.0
2006-07-19 16:42:00,87.428,87.43,87.406,87.411,263100000.0
2006-07-19 16:43:00,87.425,87.427,87.401,87.412,89000000.0
2006-07-19 16:44:00,87.425,87.43,87.411,87.415,110200000.0
2006-07-19 16:45:00,87.425,87.43,87.408,87.41,170199999.0
2006-07-19 16:46:00,87.425,87.43,87.404,87.43,118500000.0
2006-07-19 16:47:00,87.407,87.435,87.397,87.417,149100002.0
2006-07-19 16:48:00,87.425,87.43,87.4,87.4,202200000.0
2006-07-19 16:49:00,87.418,87.43,87.407,87.407,206800002.0
2006-07-19 16:50:00,87.425,87.43,87.391,87.398,232699995.0
2006-07-19 16:51:00,87.423,87.43,87.409,87.415,171700000.0
2006-07-19 16:52:00,87.425,87.43,87.404,87.418,205099998.0
2006-07-19 16:53:00,87.425,87.43,87.409,87.41,274800001.0
2006-07-19 16:54:00,87.417,87.43,87.397,87.41,145400000.0
2006-07-19 16:55:00,87.422,87.435,87.403,87.403,225299999.0
2006-07-19 16:56:00,87.425,87.435,87.41,87.427,112400001.0
2006-07-19 16:57:00,87.425,87.43,87.4,87.414,271699999.0
2006-07-19 16:58:00,87.42,87.43,87.399,87.41,321999998.0
2006-07-19 16:59:00,87.412,87.43,87.405,87.425,148500000.0
2006-07-19 17:00:00,87.418,87.43,87.41,87.425,103500000.0
2006-07-19 17:01:00,87.42,87.43,87.4,87.4,307599994.0
2006-07-19 17:02:00,87.411,87.432,87.411,87.425,222299992.0
2006-07-19 17:03:00,87.416,87.43,87.393,87.42,219700000.0
2006-07-19 17:04:00,87.419,87.435,87.404,87.423,254599997.0
2006-07-19 17:05:00,87.408,87.427,87.408,87.425,102499998.0
2006-07-19 17:06:00,87.43,87.43,87.405,87.405,158099996.0
2006-07-19 17:07:00,87.425,87.435,87.41,87.426,77600000.0
2006-07-19 17:08:00,87.419,87.43,87.412,87.43,258800005.0
2006-07-19 17:09:00,87.4,87.43,87.39,87.415,194699999.0
2006-07-19 17:10:00,87.427,87.43,87.407,87.411,161000000.0
2006-07-19 17:11:00,87.412,87.435,87.402,87.43,152499998.0
2006-07-19 17:12:00,87.41,87.427,87.41,87.425,185999998.0
2006-07-19 17:13:00,87.406,87.43,87.403,87.43,211800000.0
2006-07-19 17:14:00,87.425,87.43,87.407,87.413,195200000.0
2006-07-19 17:15:00,87.421,87.433,87.41,87.425,219700000.0
2006-07-19 17:16:00,87.425,87.428,87.405,87.405,185800001.0
2006-07-19 17:17:00,87.415,87.43,87.396,87.418,154500002.0
2006-07-19 17:18:00,87.408,87.43,87.404,87.43,130600000.0
2006-07-19 17:19:00,87.42,87.427,87.4,87.4,149400000.0
2006-07-19 17:20:00,87.425,87.43,87.402,87.414,228500003.0
2006-07-19 17:21:00,87.43,87.435,87.406,87.42,177499997.0
2006-07-19 17:22:00,87.43,87.43,87.412,87.42,179099999.0
2006-07-19 17:23:00,87.408,87.43,87.4,87.43,255999999.0
2006-07-19 17:24:00,87.425,87.433,87.399,87.41,165599998.0
2006-07-19 17:25:00,87.406,87.43,87.403,87.43,204900003.0
2006-07-19 17:26:00,87.41,87.43,87.41,87.425,227799999.0
2006-07-19 17:27:00,87.409,87.427,87.404,87.422,61000000.0
2006-07-19 17:28:00,87.425,87.428,87.41,87.41,152899997.0
2006-07-19 17:29:00,87.42,87.43,87.398,87.417,164900002.0
2006-07-19 17:30:00,87.411,87.43,87.408,87.428,155099998.0
2006-07-19 17:31:00,87.406,87.43,87.396,87.422,204900002.0
2006-07-19 17:32:00,87.405,87.43,87.402,87.43,107899999.0
2006-07-19 17:33:00,87.406,87.428,87.39,87.422,229199998.0
2006-07-19 17:34:00,87.407,87.425,87.402,87.412,113500001.0
2006-07-19 17:35:00,87.425,87.43,87.403,87.417,174700003.0
2006-07-19 17:36:00,87.425,87.43,87.406,87.417,173100001.0
2006-07-19 17:37:00,87.418,87.43,87.41,87.43,174700002.0
2006-07-19 17:38:00,87.425,87.43,87.405,87.414,146500000.0
2006-07-19 17:39:00,87.415,87.43,87.397,87.425,187100000.0
2006-07-19 17:40:00,87.413,87.43,87.403,87.414,161399998.0
2006-07-19 17:41:00,87.445,87.533,87.435,87.499,305099995.0
2006-07-19 17:42:00,87.552,87.582,87.54,87.565,169399994.0
2006-07-19 17:43:00,87.573,87.59,87.558,87.583,269199999.0
2006-07-19 17:44:00,87.585,87.602,87.568,87.586,289500000.0
2006-07-19 17:45:00,87.572,87.602,87.572,87.597,162900001.0
2006-07-19 17:46:00,87.599,87.601,87.578,87.578,84799998.0
2006-07-19 17:47:00,87.568,87.599,87.566,87.597,181399999.0
2006-07-19 17:48:00,87.595,87.603,87.578,87.578,121400001.0
2006-07-19 17:49:00,87.576,87.594,87.562,87.584,120600000.0
2006-07-19 17:50:00,87.583,87.603,87.567,87.58,211099996.0
2006-07-19 17:51:00,87.567,87.594,87.56,87.577,137700001.0
2006-07-19 17:52:00,87.566,87.584,87.557,87.584,171499999.0
2006-07-19 17:53:00,87.579,87.592,87.562,87.585,223000005.0
2006-07-19 17:54:00,87.588,87.588,87.552,87.559,137699998.0
2006-07-19 17:55:00,87.575,87.603,87.568,87.587,114900000.0
2006-07-19 17:56:00,87.583,87.604,87.572,87.598,254600000.0
2006-07-19 17:57:00,87.591,87.602,87.567,87.57,140099999.0
2006-07-19 17:58:00,87.561,87.586,87.552,87.57,210800001.0
2006-07-19 17:59:00,87.581,87.603,87.569,87.583,324699998.0
2006-07-19 18:00:00,87.591,87.622,87.556,87.603,252800000.0
2006-07-19 18:01:00,87.609,87.628,87.586,87.603,1395599997.0
2006-07-19 18:02:00,87.64,87.67,87.63,87.64,1632800002.0
2006-07-19 18:03:00,87.65,87.68,87.62,87.64,1632800002.0
2006-07-19 18:04:00,87.604,87.628,87.6,87.611,1632800002.0
2006-07-19 18:05:00,87.613,87.615,87.582,87.588,2014099996.0
2006-07-19 18:06:00,87.588,87.595,87.559,87.561,1577799981.0
2006-07-19 18:07:00,87.555,87.6,87.544,87.596,1734999998.0
2006-07-19 18:08:00,87.579,87.609,87.564,87.6,2097399996.0
2006-07-19 18:09:00,87.603,87.604,87.541,87.541,1480499995.0
2006-07-19 18:10:00,87.53,87.555,87.524,87.537,1544199998.0
2006-07-19 18:11:00,87.532,87.551,87.516,87.55,949900001.0
2006-07-19 18:12:00,87.557,87.577,87.537,87.548,1111299990.0
2006-07-19 18:13:00,87.54,87.571,87.534,87.545,1551499992.0
2006-07-19 18:14:00,87.549,87.576,87.538,87.557,1674099996.0
2006-07-19 18:15:00,87.549,87.564,87.534,87.55,1995399999.0
2006-07-19 18:16:00,87.59,87.63,87.56,87.57,638400001.0
2006-07-19 18:17:00,87.517,87.54,87.516,87.527,638400001.0
2006-07-19 18:18:00,87.516,87.537,87.495,87.537,1177000003.0
2006-07-19 18:19:00,87.532,87.542,87.502,87.523,1882500006.0
2006-07-19 18:20:00,87.501,87.524,87.488,87.506,1320599995.0
2006-07-19 18:21:00,87.491,87.508,87.465,87.488,1661099995.0
2006-07-19 18:22:00,87.488,87.502,87.467,87.492,1462699990.0
2006-07-19 18:23:00,87.53,87.55,87.5,87.51,1728100008.0
2006-07-19 18:24:00,87.444,87.462,87.426,87.46,1728100008.0
2006-07-19 18:25:00,87.52,87.53,87.46,87.51,1711299999.0
2006-07-19 18:26:00,87.451,87.484,87.445,87.473,1711299999.0
2006-07-19 18:27:00,87.475,87.48,87.453,87.475,1480299983.0
2006-07-19 18:28:00,87.464,87.494,87.46,87.475,1002299999.0
2006-07-19 18:29:00,87.475,87.475,87.438,87.45,1527999989.0
2006-07-19 18:30:00,87.453,87.469,87.436,87.446,799099994.0
2006-07-19 18:31:00,87.458,87.465,87.432,87.45,1111899994.0
2006-07-19 18:32:00,87.446,87.485,87.445,87.473,1801600000.0
2006-07-19 18:33:00,87.464,87.493,87.459,87.483,2120799992.0
2006-07-19 18:34:00,87.477,87.505,87.471,87.488,1556400003.0
2006-07-19 18:35:00,87.486,87.49,87.455,87.467,1427999999.0
2006-07-19 18:36:00,87.493,87.508,87.476,87.498,1513999994.0
2006-07-19 18:37:00,87.492,87.506,87.477,87.489,1049200000.0
2006-07-19 18:38:00,87.493,87.508,87.475,87.488,651000002.0
2006-07-19 18:39:00,87.484,87.487,87.46,87.466,377099996.0
2006-07-19 18:40:00,87.455,87.475,87.443,87.443,868199998.0
2006-07-19 18:41:00,87.453,87.474,87.439,87.456,726499998.0
2006-07-19 18:42:00,87.439,87.477,87.439,87.477,718199999.0
2006-07-19 18:43:00,87.476,87.483,87.442,87.46,1330599991.0
2006-07-19 18:44:00,87.465,87.465,87.426,87.426,848600004.0
2006-07-19 18:45:00,87.444,87.477,87.441,87.459,985599994.0
2006-07-19 18:46:00,87.455,87.485,87.446,87.485,709100000.0
2006-07-19 18:47:00,87.492,87.518,87.483,87.502,426200001.0
2006-07-19 18:48:00,87.519,87.527,87.501,87.501,688099999.0
2006-07-19 18:49:00,87.503,87.529,87.5,87.511,985699991.0
2006-07-19 18:50:00,87.514,87.528,87.483,87.5,1048899994.0
2006-07-19 18:51:00,87.506,87.518,87.491,87.497,488399997.0
2006-07-19 18:52:00,87.498,87.513,87.475,87.482,908500002.0
2006-07-19 18:53:00,87.49,87.49,87.442,87.442,926499997.0
2006-07-19 18:54:00,87.448,87.468,87.426,87.458,926499999.0
2006-07-19 18:55:00,87.437,87.47,87.435,87.467,868700000.0
2006-07-19 18:56:00,87.468,87.481,87.448,87.458,628299998.0
2006-07-19 18:57:00,87.472,87.479,87.442,87.449,505299997.0
2006-07-19 18:58:00,87.409,87.448,87.385,87.399,1265200001.0
2006-07-19 18:59:00,87.381,87.395,87.343,87.358,780100003.0
2006-07-19 19:00:00,87.352,87.408,87.352,87.397,550299998.0
2006-07-19 19:01:00,87.405,87.42,87.366,87.378,485500000.0
2006-07-19 19:02:00,87.401,87.412,87.382,87.402,254499998.0
2006-07-19 19:03:00,87.402,87.419,87.394,87.414,559700004.0
2006-07-19 19:04:00,87.41,87.425,87.39,87.402,490500001.0
2006-07-19 19:05:00,87.405,87.405,87.367,87.377,474399999.0
2006-07-19 19:06:00,87.363,87.377,87.352,87.37,486500002.0
2006-07-19 19:07:00,87.367,87.399,87.367,87.372,1157799994.0
2006-07-19 19:08:00,87.377,87.4,87.369,87.388,715899997.0
2006-07-19 19:09:00,87.387,87.393,87.36,87.373,599300000.0
2006-07-19 19:10:00,87.379,87.384,87.333,87.333,673800005.0
2006-07-19 19:11:00,87.349,87.353,87.331,87.337,183699999.0
2006-07-19 19:12:00,87.354,87.378,87.35,87.354,306399997.0
2006-07-19 19:13:00,87.378,87.406,87.359,87.378,376999999.0
2006-07-19 19:14:00,87.39,87.412,87.382,87.405,512300004.0
2006-07-19 19:15:00,87.403,87.405,87.371,87.391,735199998.0
2006-07-19 19:16:00,87.388,87.412,87.374,87.383,352400003.0
2006-07-19 19:17:00,87.356,87.39,87.356,87.39,769400002.0
2006-07-19 19:18:00,87.391,87.409,87.376,87.376,394700002.0
2006-07-19 19:19:00,87.398,87.417,87.385,87.404,634599999.0
2006-07-19 19:20:00,87.417,87.417,87.389,87.39,352999997.0
2006-07-19 19:21:00,87.407,87.426,87.401,87.422,269899999.0
2006-07-19 19:22:00,87.404,87.43,87.348,87.375,380499995.0
2006-07-19 19:23:00,87.436,87.439,87.4,87.405,1509100001.0
2006-07-19 19:24:00,87.413,87.422,87.391,87.395,760299999.0
2006-07-19 19:25:00,87.412,87.412,87.371,87.371,1059000007.0
2006-07-19 19:26:00,87.394,87.398,87.364,87.377,1289000005.0
2006-07-19 19:27:00,87.39,87.392,87.363,87.371,972099995.0
2006-07-19 19:28:00,87.363,87.384,87.348,87.36,428899998.0
2006-07-19 19:29:00,87.342,87.385,87.342,87.377,475300000.0
2006-07-19 19:30:00,87.374,87.399,87.367,87.385,900500001.0
2006-07-19 19:31:00,87.384,87.393,87.363,87.375,532399993.0
2006-07-19 19:32:00,87.402,87.416,87.387,87.392,722000004.0
2006-07-19 19:33:00,87.405,87.414,87.382,87.4,491400000.0
2006-07-19 19:34:00,87.393,87.418,87.388,87.407,721400002.0
2006-07-19 19:35:00,87.414,87.436,87.4,87.4,784100003.0
2006-07-19 19:36:00,87.412,87.438,87.408,87.426,420899998.0
2006-07-19 19:37:00,87.414,87.43,87.402,87.43,210900000.0
2006-07-19 19:38:00,87.422,87.435,87.396,87.414,950299999.0
2006-07-19 19:39:00,87.404,87.425,87.379,87.397,812299998.0
2006-07-19 19:40:00,87.405,87.433,87.399,87.42,414099996.0
2006-07-19 19:41:00,87.423,87.425,87.395,87.409,887699998.0
2006-07-19 19:42:00,87.399,87.42,87.393,87.415,569200001.0
2006-07-19 19:43:00,87.414,87.433,87.399,87.416,319600001.0
2006-07-19 19:44:00,87.421,87.437,87.391,87.435,533500000.0
2006-07-19 19:45:00,87.444,87.486,87.428,87.468,503900002.0
2006-07-19 19:46:00,87.453,87.487,87.446,87.459,399799997.0
2006-07-19 19:47:00,87.454,87.483,87.439,87.456,193099996.0
2006-07-19 19:48:00,87.464,87.478,87.438,87.465,807099997.0
2006-07-19 19:49:00,87.463,87.477,87.445,87.446,521299995.0
2006-07-19 19:50:00,87.462,87.586,87.462,87.586,415300000.0
2006-07-19 19:51:00,87.563,87.583,87.523,87.535,280700000.0
2006-07-19 19:52:00,87.517,87.534,87.493,87.516,497300000.0
2006-07-19 19:53:00,87.521,87.549,87.513,87.527,844199994.0
2006-07-19 19:54:00,87.545,87.557,87.524,87.525,911199995.0
2006-07-19 19:55:00,87.535,87.564,87.526,87.551,309799998.0
2006-07-19 19:56:00,87.55,87.576,87.534,87.543,439400006.0
2006-07-19 19:57:00,87.556,87.572,87.543,87.563,518600004.0
2006-07-19 19:58:00,87.563,87.574,87.54,87.54,846399996.0
2006-07-19 19:59:00,87.543,87.611,87.54,87.604,865599991.0
2006-07-19 20:00:00,87.591,87.613,87.58,87.588,415800001.0
2006-07-19 20:01:00,87.561,87.592,87.561,87.583,532000000.0
2006-07-19 20:02:00,87.573,87.585,87.555,87.568,629699999.0
2006-07-19 20:03:00,87.555,87.582,87.554,87.58,312899998.0
2006-07-19 20:04:00,87.577,87.593,87.532,87.583,296299998.0
2006-07-19 20:05:00,87.563,87.577,87.538,87.575,645899997.0
2006-07-19 20:06:00,87.573,87.58,87.558,87.575,801000006.0
2006-07-19 20:07:00,87.556,87.582,87.547,87.577,624700000.0
2006-07-19 20:08:00,87.585,87.607,87.554,87.586,392800001.0
2006-07-19 20:09:00,87.589,87.619,87.583,87.601,560899992.0
2006-07-19 20:10:00,87.605,87.614,87.59,87.609,714300001.0
2006-07-19 20:11:00,87.612,87.621,87.587,87.615,725400000.0
2006-07-19 20:12:00,87.602,87.633,87.598,87.622,1697099994.0
2006-07-19 20:13:00,87.622,87.627,87.596,87.599,698599996.0
2006-07-19 20:14:00,87.614,87.636,87.594,87.636,551900001.0
2006-07-19 20:15:00,87.615,87.634,87.606,87.625,723299991.0
2006-07-19 20:16:00,87.607,87.642,87.599,87.627,636600000.0
2006-07-19 20:17:00,87.615,87.633,87.589,87.607,347400001.0
2006-07-19 20:18:00,87.595,87.627,87.595,87.627,124200001.0
2006-07-19 20:19:00,87.617,87.633,87.597,87.621,325100003.0
2006-07-19 20:20:00,87.624,87.63,87.598,87.614,913699997.0
2006-07-19 20:21:00,87.607,87.63,87.598,87.612,500699995.0
2006-07-19 20:22:00,87.611,87.63,87.586,87.611,975499999.0
2006-07-19 20:23:00,87.632,87.633,87.609,87.619,665799995.0
2006-07-19 20:24:00,87.625,87.633,87.604,87.61,343899997.0
2006-07-19 20:25:00,87.627,87.639,87.61,87.611,722700002.0
2006-07-19 20:26:00,87.621,87.638,87.603,87.622,395300001.0
2006-07-19 20:27:00,87.63,87.641,87.616,87.619,453799998.0
2006-07-19 20:28:00,87.637,87.659,87.625,87.625,1284699999.0
2006-07-19 20:29:00,87.647,87.667,87.628,87.643,1492699995.0
2006-07-19 20:30:00,87.637,87.661,87.628,87.644,1540399995.0
2006-07-19 20:31:00,87.65,87.663,87.619,87.644,1157400003.0
2006-07-19 20:32:00,87.655,87.683,87.648,87.663,1205999992.0
2006-07-19 20:33:00,87.659,87.686,87.659,87.685,606599997.0
2006-07-19 20:34:00,87.688,87.691,87.639,87.639,341099997.0
2006-07-19 20:35:00,87.66,87.673,87.628,87.628,411099999.0
2006-07-19 20:36:00,87.64,87.64,87.605,87.619,365099997.0
2006-07-19 20:37:00,87.618,87.626,87.595,87.595,523300003.0
2006-07-19 20:38:00,87.594,87.613,87.586,87.613,711300001.0
2006-07-19 20:39:00,87.601,87.626,87.599,87.614,677500005.0
2006-07-19 20:40:00,87.598,87.624,87.577,87.593,1397499994.0
2006-07-19 20:41:00,87.575,87.593,87.566,87.593,1058599991.0
2006-07-19 20:42:00,87.593,87.6,87.57,87.586,1029400004.0
2006-07-19 20:43:00,87.593,87.598,87.575,87.582,880000006.0
2006-07-19 20:44:00,87.58,87.609,87.577,87.602,751999997.0
2006-07-19 20:45:00,87.608,87.608,87.564,87.597,625300002.0
2006-07-19 20:46:00,87.59,87.607,87.574,87.592,642699998.0
2006-07-19 20:47:00,87.597,87.602,87.577,87.58,1102000005.0
2006-07-19 20:48:00,87.58,87.602,87.571,87.588,756499993.0
2006-07-19 20:49:00,87.577,87.604,87.574,87.604,500899997.0
2006-07-19 20:50:00,87.609,87.617,87.57,87.617,1184999994.0
2006-07-19 20:51:00,87.615,87.629,87.593,87.593,387000002.0
2006-07-19 20:52:00,87.596,87.612,87.581,87.594,330199997.0
2006-07-19 20:53:00,87.598,87.616,87.581,87.597,1144800002.0
2006-07-19 20:54:00,87.567,87.603,87.567,87.589,488299999.0
2006-07-19 20:55:00,87.583,87.587,87.555,87.555,1206599996.0
2006-07-19 20:56:00,87.552,87.585,87.552,87.581,655300000.0
2006-07-19 20:57:00,87.59,87.601,87.56,87.578,678700008.0
2006-07-19 20:58:00,87.597,87.602,87.568,87.569,1092799995.0
2006-07-19 20:59:00,87.568,87.583,87.541,87.574,830299998.0
2006-07-19 21:00:00,87.574,87.585,87.548,87.565,1209799994.0
2006-07-19 21:01:00,87.549,87.565,87.529,87.561,1000400001.0
2006-07-19 21:02:00,87.553,87.572,87.548,87.572,506400002.0
2006-07-19 21:03:00,87.555,87.572,87.545,87.557,301499999.0
2006-07-19 21:04:00,87.557,87.583,87.541,87.541,361200001.0
2006-07-19 21:05:00,87.563,87.584,87.535,87.555,866099993.0
2006-07-19 21:06:00,87.567,87.576,87.55,87.551,612199995.0
2006-07-19 21:07:00,87.568,87.58,87.541,87.57,801699995.0
2006-07-19 21:08:00,87.56,87.58,87.547,87.572,1004800000.0
2006-07-19 21:09:00,87.574,87.582,87.551,87.56,224000000.0
2006-07-19 21:10:00,87.568,87.601,87.558,87.601,653699996.0
2006-07-19 21:11:00,87.604,87.604,87.572,87.572,593399999.0
2006-07-19 21:12:00,87.594,87.602,87.576,87.579,384500000.0
2006-07-19 21:13:00,87.585,87.604,87.581,87.584,584799999.0
2006-07-19 21:14:00,87.598,87.606,87.579,87.585,554699998.0
2006-07-19 21:15:00,87.583,87.618,87.58,87.609,1048500000.0
2006-07-19 21:16:00,87.61,87.618,87.581,87.581,823599997.0
2006-07-19 21:17:00,87.577,87.609,87.572,87.598,997800002.0
2006-07-19 21:18:00,87.589,87.608,87.571,87.59,612900001.0
2006-07-19 21:19:00,87.582,87.609,87.574,87.592,820699995.0
2006-07-19 21:20:00,87.598,87.6,87.575,87.6,1202099993.0
2006-07-19 21:21:00,87.6,87.615,87.583,87.589,769600000.0
2006-07-19 21:22:00,87.605,87.615,87.576,87.59,826999998.0
2006-07-19 21:23:00,87.595,87.616,87.584,87.598,766499997.0
2006-07-19 21:24:00,87.581,87.608,87.573,87.593,722500007.0
2006-07-19 21:25:00,87.583,87.594,87.564,87.569,951600001.0
2006-07-19 21:26:00,87.561,87.587,87.557,87.57,409699999.0
2006-07-19 21:27:00,87.569,87.576,87.552,87.559,356799997.0
2006-07-19 21:28:00,87.57,87.578,87.55,87.554,253000001.0
2006-07-19 21:29:00,87.561,87.585,87.559,87.58,510599998.0
2006-07-19 21:30:00,87.575,87.58,87.55,87.55,372699999.0
2006-07-19 21:31:00,87.586,87.614,87.576,87.586,291999997.0
2006-07-19 21:32:00,87.582,87.6,87.569,87.57,363099997.0
2006-07-19 21:33:00,87.573,87.585,87.553,87.581,320100001.0
2006-07-19 21:34:00,87.59,87.59,87.558,87.559,292000003.0
2006-07-19 21:35:00,87.577,87.588,87.563,87.563,523799998.0
2006-07-19 21:36:00,87.555,87.572,87.541,87.56,535400003.0
2006-07-19 21:37:00,87.534,87.562,87.533,87.547,591399996.0
2006-07-19 21:38:00,87.522,87.542,87.516,87.533,160000002.0
2006-07-19 21:39:00,87.514,87.545,87.514,87.542,215099997.0
2006-07-19 21:40:00,87.541,87.565,87.523,87.532,458199997.0
2006-07-19 21:41:00,87.554,87.56,87.538,87.555,423199998.0
2006-07-19 21:42:00,87.54,87.56,87.537,87.56,282599997.0
2006-07-19 21:43:00,87.56,87.56,87.527,87.538,400200001.0
2006-07-19 21:44:00,87.55,87.56,87.529,87.546,915799990.0
2006-07-19 21:45:00,87.56,87.574,87.549,87.556,396500006.0
2006-07-19 21:46:00,87.566,87.574,87.552,87.557,191400000.0
2006-07-19 21:47:00,87.578,87.588,87.563,87.569,471400000.0
2006-07-19 21:48:00,87.563,87.578,87.534,87.565,587499994.0
2006-07-19 21:49:00,87.548,87.575,87.548,87.563,336800001.0
2006-07-19 21:50:00,87.544,87.567,87.544,87.558,172599999.0
2006-07-19 21:51:00,87.533,87.555,87.528,87.548,310800002.0
2006-07-19 21:52:00,87.545,87.55,87.526,87.526,180800000.0
2006-07-19 21:53:00,87.536,87.548,87.522,87.535,529299995.0
2006-07-19 21:54:00,87.54,87.55,87.52,87.536,308400001.0
2006-07-19 21:55:00,87.534,87.563,87.528,87.544,220600002.0
2006-07-19 21:56:00,87.53,87.562,87.523,87.543,270200000.0
2006-07-19 21:57:00,87.557,87.586,87.55,87.557,85300000.0
2006-07-19 21:58:00,87.572,87.58,87.557,87.56,92300000.0
2006-07-19 21:59:00,87.575,87.58,87.557,87.575,203799998.0
2006-07-19 22:00:00,87.559,87.579,87.548,87.569,557400001.0
2006-07-19 22:01:00,87.543,87.576,87.537,87.576,882899997.0
2006-07-19 22:02:00,87.586,87.59,87.554,87.585,649100000.0
2006-07-19 22:03:00,87.566,87.585,87.553,87.577,434299999.0
2006-07-19 22:04:00,87.58,87.596,87.56,87.579,676399999.0
2006-07-19 22:05:00,87.585,87.6,87.571,87.575,212800000.0
2006-07-19 22:06:00,87.585,87.597,87.567,87.584,224999999.0
2006-07-19 22:07:00,87.594,87.606,87.569,87.603,353399999.0
2006-07-19 22:08:00,87.589,87.608,87.584,87.598,137700000.0
2006-07-19 22:09:00,87.586,87.612,87.582,87.6,225199999.0
2006-07-19 22:10:00,87.609,87.634,87.604,87.625,161600000.0
2006-07-19 22:11:00,87.603,87.627,87.599,87.614,345900002.0
2006-07-19 22:12:00,87.601,87.632,87.594,87.632,392200001.0
2006-07-19 22:13:00,87.613,87.631,87.592,87.617,438399997.0
2006-07-19 22:14:00,87.61,87.611,87.583,87.583,278999999.0
2006-07-19 22:15:00,87.605,87.628,87.591,87.614,193099998.0
2006-07-19 22:16:00,87.631,87.634,87.595,87.605,342500002.0
2006-07-19 22:17:00,87.614,87.624,87.596,87.604,172999998.0
2006-07-19 22:18:00,87.628,87.642,87.613,87.64,500899997.0
2006-07-19 22:19:00,87.642,87.651,87.62,87.634,270899997.0
2006-07-19 22:20:00,87.641,87.667,87.635,87.638,276299997.0
2006-07-19 22:21:00,87.654,87.655,87.632,87.637,278599999.0
2006-07-19 22:22:00,87.64,87.654,87.626,87.639,240800001.0
2006-07-19 22:23:00,87.62,87.651,87.617,87.622,533499995.0
2006-07-19 22:24:00,87.619,87.647,87.617,87.637,272599998.0
2006-07-19 22:25:00,87.637,87.645,87.622,87.63,266699999.0
2006-07-19 22:26:00,87.642,87.642,87.606,87.606,125899998.0
2006-07-19 22:27:00,87.603,87.626,87.582,87.623,609399999.0
2006-07-19 22:28:00,87.606,87.623,87.595,87.614,294600003.0
2006-07-19 22:29:00,87.591,87.61,87.585,87.592,247600000.0
2006-07-19 22:30:00,87.612,87.623,87.585,87.597,198300002.0
2006-07-19 22:31:00,87.615,87.615,87.565,87.579,566300005.0
2006-07-19 22:32:00,87.592,87.615,87.585,87.609,350699999.0
2006-07-19 22:33:00,87.598,87.618,87.58,87.605,594699998.0
2006-07-19 22:34:00,87.598,87.61,87.577,87.587,344200002.0
2006-07-19 22:35:00,87.597,87.633,87.597,87.633,223499995.0
2006-07-19 22:36:00,87.61,87.632,87.605,87.632,327399997.0
2006-07-19 22:37:00,87.622,87.636,87.593,87.605,166000000.0
2006-07-19 22:38:00,87.613,87.627,87.586,87.612,110399999.0
2006-07-19 22:39:00,87.604,87.624,87.588,87.61,258099998.0
2006-07-19 22:40:00,87.611,87.622,87.585,87.594,320700002.0
2006-07-19 22:41:00,87.606,87.617,87.584,87.609,250099998.0
2006-07-19 22:42:00,87.612,87.64,87.6,87.6,185200000.0
2006-07-19 22:43:00,87.624,87.635,87.592,87.62,327499996.0
2006-07-19 22:44:00,87.603,87.637,87.603,87.634,357700000.0
2006-07-19 22:45:00,87.64,87.652,87.609,87.625,384999996.0
2006-07-19 22:46:00,87.608,87.64,87.592,87.62,176400000.0
2006-07-19 22:47:00,87.639,87.646,87.609,87.609,247300004.0
2006-07-19 22:48:00,87.635,87.638,87.6,87.6,327499998.0
2006-07-19 22:49:00,87.602,87.638,87.597,87.638,294900003.0
2006-07-19 22:50:00,87.617,87.651,87.61,87.651,181300000.0
2006-07-19 22:51:00,87.64,87.675,87.637,87.66,306599998.0
2006-07-19 22:52:00,87.638,87.66,87.633,87.653,168100003.0
2006-07-19 22:53:00,87.646,87.657,87.613,87.65,466899996.0
2006-07-19 22:54:00,87.626,87.647,87.605,87.63,232599999.0
2006-07-19 22:55:00,87.613,87.647,87.61,87.637,329799996.0
2006-07-19 22:56:00,87.619,87.646,87.617,87.645,262500000.0
2006-07-19 22:57:00,87.642,87.642,87.594,87.612,296199997.0
2006-07-19 22:58:00,87.635,87.646,87.598,87.623,148499999.0
2006-07-19 22:59:00,87.618,87.64,87.556,87.556,544700000.0
2006-07-19 23:00:00,87.645,87.69,87.641,87.641,123500001.0
2006-07-19 23:01:00,87.633,87.653,87.576,87.622,109999999.0
2006-07-19 23:02:00,87.64,87.651,87.621,87.628,231999997.0
2006-07-19 23:03:00,87.643,87.645,87.615,87.615,243499998.0
2006-07-19 23:04:00,87.614,87.644,87.614,87.635,217400002.0
2006-07-19 23:05:00,87.662,87.675,87.638,87.638,163699997.0
2006-07-19 23:06:00,87.648,87.697,87.648,87.675,194499999.0
2006-07-19 23:07:00,87.663,87.682,87.651,87.676,142499999.0
2006-07-19 23:08:00,87.638,87.66,87.638,87.654,106099999.0
2006-07-19 23:09:00,87.653,87.653,87.616,87.621,213200002.0
2006-07-19 23:10:00,87.655,87.655,87.619,87.63,198699999.0
2006-07-19 23:11:00,87.65,87.66,87.63,87.653,140500002.0
2006-07-19 23:12:00,87.636,87.654,87.615,87.619,189300001.0
2006-07-19 23:13:00,87.594,87.614,87.588,87.603,247000000.0
2006-07-19 23:14:00,87.597,87.612,87.592,87.605,232399996.0
2006-07-19 23:15:00,87.606,87.619,87.583,87.583,209200000.0
2006-07-19 23:16:00,87.604,87.646,87.604,87.643,306599998.0
2006-07-19 23:17:00,87.631,87.647,87.605,87.635,262000000.0
2006-07-19 23:18:00,87.632,87.662,87.622,87.65,230900000.0
2006-07-19 23:19:00,87.658,87.67,87.637,87.67,126599998.0
2006-07-19 23:20:00,87.671,87.671,87.634,87.64,319900005.0
2006-07-19 23:21:00,87.656,87.657,87.621,87.622,286500002.0
2006-07-19 23:22:00,87.627,87.648,87.613,87.637,234799998.0
2006-07-19 23:23:00,87.62,87.646,87.588,87.61,234500002.0
2006-07-19 23:24:00,87.628,87.642,87.601,87.629,142300001.0
2006-07-19 23:25:00,87.637,87.645,87.618,87.625,217000004.0
2006-07-19 23:26:00,87.625,87.641,87.607,87.607,202000000.0
2006-07-19 23:27:00,87.625,87.649,87.624,87.64,187799997.0
2006-07-19 23:28:00,87.633,87.658,87.626,87.647,172999998.0
2006-07-19 23:29:00,87.634,87.646,87.615,87.617,241899998.0
2006-07-19 23:30:00,87.628,87.632,87.607,87.607,174999999.0
2006-07-19 23:31:00,87.633,87.633,87.589,87.608,216699998.0
2006-07-19 23:32:00,87.594,87.628,87.594,87.628,145999998.0
2006-07-19 23:33:00,87.618,87.633,87.612,87.63,101900000.0
2006-07-19 23:34:00,87.626,87.639,87.601,87.629,245600002.0
2006-07-19 23:35:00,87.631,87.662,87.631,87.653,121000001.0
2006-07-19 23:36:00,87.64,87.66,87.63,87.65,300699999.0
2006-07-19 23:37:00,87.66,87.66,87.623,87.639,191999999.0
2006-07-19 23:38:00,87.64,87.655,87.622,87.622,207599998.0
2006-07-19 23:39:00,87.645,87.66,87.601,87.655,144400000.0
2006-07-19 23:40:00,87.639,87.67,87.639,87.67,181699999.0
2006-07-19 23:41:00,87.657,87.67,87.641,87.663,216199998.0
2006-07-19 23:42:00,87.652,87.673,87.644,87.665,254199997.0
2006-07-19 23:43:00,87.634,87.67,87.634,87.67,168200000.0
2006-07-19 23:44:00,87.673,87.683,87.656,87.665,144299998.0
2006-07-19 23:45:00,87.67,87.709,87.67,87.688,153299999.0
2006-07-19 23:46:00,87.685,87.695,87.668,87.676,274200001.0
2006-07-19 23:47:00,87.693,87.695,87.666,87.675,178699995.0
2006-07-19 23:48:00,87.682,87.702,87.681,87.702,93500000.0
2006-07-19 23:49:00,87.667,87.7,87.667,87.695,196600003.0
2006-07-19 23:50:00,87.673,87.7,87.673,87.695,198499995.0
2006-07-19 23:51:00,87.653,87.697,87.653,87.695,65500000.0
2006-07-19 23:52:00,87.702,87.705,87.676,87.688,201799998.0
2006-07-19 23:53:00,87.679,87.704,87.658,87.704,152800000.0
2006-07-19 23:54:00,87.705,87.705,87.69,87.69,187799997.0
2006-07-19 23:55:00,87.707,87.707,87.682,87.685,232599997.0
2006-07-19 23:56:00,87.705,87.71,87.69,87.698,142900000.0
2006-07-19 23:57:00,87.702,87.704,87.687,87.688,96200001.0
2006-07-19 23:58:00,87.705,87.71,87.686,87.686,279599996.0
2006-07-19 23:59:00,87.7,87.74,87.689,87.715,226599999.0
2006-07-20 00:00:00,87.708,87.726,87.704,87.725,177900000.0
2006-07-20 00:01:00,87.723,87.731,87.698,87.707,207999999.0
2006-07-20 00:02:00,87.7,87.713,87.686,87.706,253099998.0
2006-07-20 00:03:00,87.675,87.71,87.675,87.71,250400002.0
2006-07-20 00:04:00,87.712,87.718,87.683,87.702,225000000.0
2006-07-20 00:05:00,87.712,87.714,87.693,87.697,182400001.0
2006-07-20 00:06:00,87.711,87.733,87.699,87.724,178800002.0
2006-07-20 00:07:00,87.718,87.73,87.698,87.716,223800001.0
2006-07-20 00:08:00,87.705,87.734,87.705,87.728,150499999.0
2006-07-20 00:09:00,87.705,87.722,87.691,87.718,177600001.0
2006-07-20 00:10:00,87.696,87.725,87.69,87.725,220599997.0
2006-07-20 00:11:00,87.723,87.727,87.705,87.705,124899999.0
2006-07-20 00:12:00,87.713,87.737,87.713,87.727,162300001.0
2006-07-20 00:13:00,87.711,87.735,87.706,87.73,214000001.0
2006-07-20 00:14:00,87.732,87.752,87.724,87.724,243299993.0
2006-07-20 00:15:00,87.727,87.75,87.726,87.738,214500001.0
2006-07-20 00:16:00,87.743,87.743,87.697,87.699,253800003.0
2006-07-20 00:17:00,87.723,87.724,87.706,87.708,146900002.0
2006-07-20 00:18:00,87.729,87.73,87.7,87.701,280900001.0
2006-07-20 00:19:00,87.713,87.737,87.712,87.727,275699995.0
2006-07-20 00:20:00,87.705,87.735,87.705,87.727,173699999.0
2006-07-20 00:21:00,87.724,87.743,87.707,87.722,172499997.0
2006-07-20 00:22:00,87.723,87.74,87.718,87.735,248300003.0
2006-07-20 00:23:00,87.723,87.746,87.72,87.74,330099998.0
2006-07-20 00:24:00,87.729,87.736,87.705,87.705,175800002.0
2006-07-20 00:25:00,87.701,87.722,87.696,87.722,143699997.0
2006-07-20 00:26:00,87.716,87.745,87.716,87.735,317100004.0
2006-07-20 00:27:00,87.732,87.743,87.721,87.74,187899998.0
2006-07-20 00:28:00,87.735,87.74,87.712,87.712,300799997.0
2006-07-20 00:29:00,87.73,87.746,87.709,87.732,157699999.0
2006-07-20 00:30:00,87.74,87.74,87.71,87.71,162600001.0
2006-07-20 00:31:00,87.735,87.735,87.713,87.713,111800002.0
2006-07-20 00:32:00,87.724,87.727,87.693,87.708,181500000.0
2006-07-20 00:33:00,87.722,87.728,87.697,87.703,139099999.0
2006-07-20 00:34:00,87.702,87.721,87.69,87.705,248999998.0
2006-07-20 00:35:00,87.681,87.699,87.68,87.693,62000000.0
2006-07-20 00:36:00,87.698,87.698,87.673,87.681,216500000.0
2006-07-20 00:37:00,87.66,87.69,87.66,87.678,269100001.0
2006-07-20 00:38:00,87.687,87.7,87.662,87.662,241599997.0
2006-07-20 00:39:00,87.661,87.689,87.661,87.689,75000000.0
2006-07-20 00:40:00,87.682,87.688,87.651,87.651,246699999.0
2006-07-20 00:41:00,87.678,87.678,87.653,87.661,161599998.0
2006-07-20 00:42:00,87.644,87.685,87.644,87.672,277700002.0
2006-07-20 00:43:00,87.65,87.682,87.632,87.682,176999998.0
2006-07-20 00:44:00,87.653,87.673,87.653,87.671,174600000.0
2006-07-20 00:45:00,87.659,87.677,87.649,87.669,141299999.0
2006-07-20 00:46:00,87.657,87.673,87.646,87.653,124900001.0
2006-07-20 00:47:00,87.629,87.65,87.624,87.642,175600000.0
2006-07-20 00:48:00,87.65,87.65,87.624,87.625,206500003.0
2006-07-20 00:49:00,87.644,87.668,87.638,87.668,87099999.0
2006-07-20 00:50:00,87.672,87.672,87.641,87.641,253100000.0
2006-07-20 00:51:00,87.658,87.668,87.637,87.656,250200001.0
2006-07-20 00:52:00,87.642,87.667,87.642,87.664,150100002.0
2006-07-20 00:53:00,87.643,87.66,87.639,87.66,162300000.0
2006-07-20 00:54:00,87.643,87.656,87.621,87.635,152600000.0
2006-07-20 00:55:00,87.633,87.642,87.615,87.615,270900000.0
2006-07-20 00:56:00,87.62,87.62,87.592,87.592,85500000.0
2006-07-20 00:57:00,87.601,87.603,87.581,87.586,127400000.0
2006-07-20 00:58:00,87.599,87.614,87.597,87.611,148999997.0
2006-07-20 00:59:00,87.603,87.623,87.594,87.623,190200003.0
2006-07-20 01:00:00,87.625,87.64,87.6,87.6,198799999.0
2006-07-20 01:01:00,87.612,87.632,87.603,87.631,173700001.0
2006-07-20 01:02:00,87.608,87.633,87.605,87.633,243099999.0
2006-07-20 01:03:00,87.623,87.64,87.608,87.625,51500000.0
2006-07-20 01:04:00,87.618,87.63,87.604,87.625,161100002.0
2006-07-20 01:05:00,87.609,87.63,87.606,87.63,80400000.0
2006-07-20 01:06:00,87.614,87.627,87.592,87.627,194300005.0
2006-07-20 01:07:00,87.63,87.63,87.607,87.618,219499995.0
2006-07-20 01:08:00,87.611,87.63,87.604,87.625,226100002.0
2006-07-20 01:09:00,87.613,87.645,87.613,87.631,337699999.0
2006-07-20 01:10:00,87.649,87.65,87.631,87.639,118399998.0
2006-07-20 01:11:00,87.631,87.645,87.623,87.644,243399998.0
2006-07-20 01:12:00,87.644,87.653,87.625,87.642,100600000.0
2006-07-20 01:13:00,87.631,87.65,87.629,87.645,124300002.0
2006-07-20 01:14:00,87.636,87.651,87.611,87.611,257400001.0
2006-07-20 01:15:00,87.613,87.626,87.595,87.595,184100000.0
2006-07-20 01:16:00,87.586,87.605,87.577,87.593,163999998.0
2006-07-20 01:17:00,87.593,87.607,87.582,87.603,228299999.0
2006-07-20 01:18:00,87.604,87.621,87.584,87.591,203099998.0
2006-07-20 01:19:00,87.603,87.613,87.587,87.613,153500000.0
2006-07-20 01:20:00,87.596,87.62,87.596,87.615,211500000.0
2006-07-20 01:21:00,87.615,87.625,87.596,87.615,220199996.0
2006-07-20 01:22:00,87.615,87.62,87.596,87.601,181199999.0
2006-07-20 01:23:00,87.617,87.631,87.602,87.612,112800000.0
2006-07-20 01:24:00,87.629,87.629,87.6,87.6,150500000.0
2006-07-20 01:25:00,87.612,87.634,87.612,87.633,244299998.0
2006-07-20 01:26:00,87.623,87.639,87.614,87.631,273700000.0
2006-07-20 01:27:00,87.611,87.625,87.596,87.608,178600003.0
2006-07-20 01:28:00,87.598,87.598,87.57,87.571,136999998.0
2006-07-20 01:29:00,87.578,87.597,87.575,87.594,161600000.0
2006-07-20 01:30:00,87.58,87.598,87.57,87.589,138799997.0
2006-07-20 01:31:00,87.584,87.62,87.584,87.597,395100002.0
2006-07-20 01:32:00,87.582,87.606,87.579,87.598,262900003.0
2006-07-20 01:33:00,87.584,87.598,87.569,87.592,232200002.0
2006-07-20 01:34:00,87.546,87.586,87.546,87.58,235099999.0
2006-07-20 01:35:00,87.578,87.581,87.556,87.559,191599997.0
2006-07-20 01:36:00,87.592,87.593,87.567,87.567,116599998.0
2006-07-20 01:37:00,87.587,87.597,87.57,87.584,108400000.0
2006-07-20 01:38:00,87.585,87.603,87.582,87.602,189299998.0
2006-07-20 01:39:00,87.592,87.608,87.587,87.604,216699997.0
2006-07-20 01:40:00,87.599,87.615,87.582,87.603,450399992.0
2006-07-20 01:41:00,87.615,87.627,87.6,87.608,270700002.0
2006-07-20 01:42:00,87.613,87.617,87.595,87.595,155799998.0
2006-07-20 01:43:00,87.613,87.625,87.598,87.611,130099998.0
2006-07-20 01:44:00,87.62,87.63,87.592,87.599,124900000.0
2006-07-20 01:45:00,87.595,87.614,87.584,87.6,226200001.0
2006-07-20 01:46:00,87.587,87.604,87.575,87.575,259000002.0
2006-07-20 01:47:00,87.577,87.594,87.571,87.59,193800003.0
2006-07-20 01:48:00,87.581,87.592,87.561,87.571,154199998.0
2006-07-20 01:49:00,87.587,87.597,87.565,87.565,150300000.0
2006-07-20 01:50:00,87.556,87.582,87.547,87.582,135500000.0
2006-07-20 01:51:00,87.577,87.577,87.551,87.557,153299999.0
2006-07-20 01:52:00,87.574,87.577,87.55,87.551,251299998.0
2006-07-20 01:53:00,87.55,87.577,87.546,87.575,287099993.0
2006-07-20 01:54:00,87.563,87.587,87.548,87.563,132500002.0
2006-07-20 01:55:00,87.563,87.568,87.548,87.556,131700001.0
2006-07-20 01:56:00,87.543,87.568,87.542,87.56,134400000.0
2006-07-20 01:57:00,87.557,87.574,87.542,87.561,175700000.0
2006-07-20 01:58:00,87.551,87.575,87.545,87.565,195700004.0
2006-07-20 01:59:00,87.572,87.599,87.563,87.577,210000003.0
2006-07-20 02:00:00,87.584,87.604,87.578,87.599,234800002.0
2006-07-20 02:01:00,87.613,87.626,87.596,87.622,203100001.0
2006-07-20 02:02:00,87.623,87.623,87.585,87.585,154299999.0
2006-07-20 02:03:00,87.602,87.628,87.591,87.617,195800004.0
2006-07-20 02:04:00,87.613,87.62,87.585,87.585,212900001.0
2006-07-20 02:05:00,87.612,87.624,87.6,87.604,196500000.0
2006-07-20 02:06:00,87.621,87.641,87.611,87.62,120099999.0
2006-07-20 02:07:00,87.63,87.648,87.62,87.637,295099994.0
2006-07-20 02:08:00,87.619,87.637,87.616,87.633,198600001.0
2006-07-20 02:09:00,87.647,87.656,87.633,87.654,179100002.0
2006-07-20 02:10:00,87.638,87.655,87.634,87.645,107500000.0
2006-07-20 02:11:00,87.622,87.649,87.616,87.638,165799999.0
2006-07-20 02:12:00,87.639,87.654,87.623,87.63,260600001.0
2006-07-20 02:13:00,87.626,87.643,87.623,87.635,147400000.0
2006-07-20 02:14:00,87.641,87.641,87.622,87.622,20000000.0
2006-07-20 02:15:00,87.632,87.647,87.597,87.628,266599999.0
2006-07-20 02:16:00,87.62,87.647,87.62,87.644,264700002.0
2006-07-20 02:17:00,87.644,87.647,87.622,87.624,163500002.0
2006-07-20 02:18:00,87.618,87.645,87.612,87.645,212599998.0
2006-07-20 02:19:00,87.644,87.644,87.617,87.638,222299999.0
2006-07-20 02:20:00,87.637,87.654,87.635,87.653,137999998.0
2006-07-20 02:21:00,87.657,87.657,87.624,87.628,186300001.0
2006-07-20 02:22:00,87.628,87.644,87.624,87.633,189900000.0
2006-07-20 02:23:00,87.646,87.646,87.616,87.616,149600000.0
2006-07-20 02:24:00,87.618,87.632,87.6,87.625,258400003.0
2006-07-20 02:25:00,87.622,87.636,87.605,87.615,152599998.0
2006-07-20 02:26:00,87.637,87.674,87.637,87.66,152399998.0
2006-07-20 02:27:00,87.655,87.669,87.64,87.655,294800005.0
2006-07-20 02:28:00,87.64,87.665,87.639,87.665,255199997.0
2006-07-20 02:29:00,87.634,87.652,87.626,87.638,244699999.0
2006-07-20 02:30:00,87.649,87.649,87.615,87.625,132500002.0
2006-07-20 02:31:00,87.641,87.651,87.627,87.63,206499997.0
2006-07-20 02:32:00,87.646,87.653,87.63,87.632,204300001.0
2006-07-20 02:33:00,87.631,87.659,87.626,87.656,253899998.0
2006-07-20 02:34:00,87.636,87.656,87.628,87.653,181799999.0
2006-07-20 02:35:00,87.643,87.651,87.621,87.621,243100001.0
2006-07-20 02:36:00,87.623,87.645,87.621,87.636,113299999.0
2006-07-20 02:37:00,87.609,87.629,87.597,87.612,224000000.0
2006-07-20 02:38:00,87.622,87.631,87.601,87.601,247300000.0
2006-07-20 02:39:00,87.613,87.617,87.572,87.572,215399997.0
2006-07-20 02:40:00,87.604,87.624,87.603,87.623,112600000.0
2006-07-20 02:41:00,87.626,87.638,87.612,87.614,102099999.0
2006-07-20 02:42:00,87.619,87.628,87.595,87.595,172900001.0
2006-07-20 02:43:00,87.612,87.649,87.612,87.635,276999996.0
2006-07-20 02:44:00,87.642,87.647,87.621,87.621,205600001.0
2006-07-20 02:45:00,87.613,87.648,87.613,87.646,144599999.0
2006-07-20 02:46:00,87.638,87.654,87.612,87.64,159899998.0
2006-07-20 02:47:00,87.646,87.655,87.625,87.625,275699998.0
2006-07-20 02:48:00,87.623,87.645,87.622,87.634,161900000.0
2006-07-20 02:49:00,87.631,87.634,87.609,87.616,215499995.0
2006-07-20 02:50:00,87.634,87.647,87.613,87.635,258000002.0
2006-07-20 02:51:00,87.642,87.643,87.622,87.627,212999998.0
2006-07-20 02:52:00,87.61,87.642,87.598,87.615,198800002.0
2006-07-20 02:53:00,87.615,87.615,87.581,87.581,279800000.0
2006-07-20 02:54:00,87.575,87.604,87.569,87.585,127200001.0
2006-07-20 02:55:00,87.587,87.587,87.568,87.569,125600000.0
2006-07-20 02:56:00,87.565,87.583,87.561,87.571,261400000.0
2006-07-20 02:57:00,87.566,87.596,87.551,87.596,204900001.0
2006-07-20 02:58:00,87.574,87.596,87.567,87.568,110600000.0
2006-07-20 02:59:00,87.58,87.587,87.564,87.571,109700001.0
2006-07-20 03:00:00,87.575,87.584,87.56,87.568,184199997.0
2006-07-20 03:01:00,87.574,87.574,87.551,87.551,186400002.0
2006-07-20 03:02:00,87.556,87.556,87.529,87.531,170700000.0
2006-07-20 03:03:00,87.53,87.557,87.521,87.557,210299997.0
2006-07-20 03:04:00,87.558,87.563,87.504,87.512,283500002.0
2006-07-20 03:05:00,87.493,87.523,87.493,87.504,97800001.0
2006-07-20 03:06:00,87.514,87.531,87.506,87.528,122600001.0
2006-07-20 03:07:00,87.529,87.558,87.509,87.518,171599998.0
2006-07-20 03:08:00,87.499,87.517,87.477,87.517,218200000.0
2006-07-20 03:09:00,87.494,87.514,87.492,87.501,201100000.0
2006-07-20 03:10:00,87.491,87.514,87.488,87.514,180000001.0
2006-07-20 03:11:00,87.515,87.521,87.498,87.501,211399998.0
2006-07-20 03:12:00,87.512,87.517,87.481,87.501,327999999.0
2006-07-20 03:13:00,87.489,87.514,87.489,87.505,106599999.0
2006-07-20 03:14:00,87.503,87.512,87.484,87.498,281900001.0
2006-07-20 03:15:00,87.505,87.521,87.494,87.507,135800000.0
2006-07-20 03:16:00,87.499,87.527,87.499,87.522,231399998.0
2006-07-20 03:17:00,87.515,87.527,87.499,87.499,234900000.0
2006-07-20 03:18:00,87.528,87.528,87.506,87.519,198599999.0
2006-07-20 03:19:00,87.503,87.524,87.492,87.516,147400000.0
2006-07-20 03:20:00,87.501,87.517,87.472,87.492,193399997.0
2006-07-20 03:21:00,87.497,87.518,87.487,87.508,139799997.0
2006-07-20 03:22:00,87.52,87.533,87.489,87.499,197399998.0
2006-07-20 03:23:00,87.48,87.496,87.462,87.473,202599997.0
2006-07-20 03:24:00,87.467,87.477,87.443,87.443,204100000.0
2006-07-20 03:25:00,87.451,87.471,87.445,87.463,205499999.0
2006-07-20 03:26:00,87.459,87.464,87.438,87.438,222000001.0
2006-07-20 03:27:00,87.437,87.46,87.429,87.46,110500001.0
2006-07-20 03:28:00,87.47,87.474,87.449,87.449,159300000.0
2006-07-20 03:29:00,87.453,87.481,87.446,87.479,276499997.0
2006-07-20 03:30:00,87.494,87.501,87.476,87.478,286500000.0
2006-07-20 03:31:00,87.48,87.506,87.472,87.506,348499993.0
2006-07-20 03:32:00,87.506,87.51,87.481,87.497,114800000.0
2006-07-20 03:33:00,87.496,87.504,87.473,87.48,235199997.0
2006-07-20 03:34:00,87.504,87.515,87.462,87.5,301599999.0
2006-07-20 03:35:00,87.483,87.515,87.483,87.505,175900000.0
2006-07-20 03:36:00,87.508,87.523,87.49,87.506,187799996.0
2006-07-20 03:37:00,87.533,87.533,87.496,87.509,169999999.0
2006-07-20 03:38:00,87.519,87.533,87.506,87.525,178400004.0
2006-07-20 03:39:00,87.509,87.514,87.487,87.494,244300001.0
2006-07-20 03:40:00,87.515,87.52,87.496,87.504,320300001.0
2006-07-20 03:41:00,87.515,87.519,87.5,87.5,154400001.0
2006-07-20 03:42:00,87.494,87.512,87.482,87.5,115999998.0
2006-07-20 03:43:00,87.486,87.513,87.458,87.488,247599999.0
2006-07-20 03:44:00,87.512,87.519,87.493,87.499,297900002.0
2006-07-20 03:45:00,87.52,87.525,87.5,87.5,221400001.0
2006-07-20 03:46:00,87.515,87.523,87.494,87.502,292099997.0
2006-07-20 03:47:00,87.521,87.533,87.508,87.53,140700000.0
2006-07-20 03:48:00,87.529,87.531,87.501,87.504,122400001.0
2006-07-20 03:49:00,87.513,87.526,87.492,87.512,247099998.0
2006-07-20 03:50:00,87.492,87.521,87.492,87.514,173100004.0
2006-07-20 03:51:00,87.504,87.518,87.473,87.504,82699999.0
2006-07-20 03:52:00,87.5,87.529,87.498,87.504,171499998.0
2006-07-20 03:53:00,87.483,87.533,87.483,87.525,190400002.0
2006-07-20 03:54:00,87.529,87.548,87.518,87.519,118300002.0
2006-07-20 03:55:00,87.531,87.544,87.513,87.529,91900000.0
2006-07-20 03:56:00,87.522,87.542,87.514,87.528,160900001.0
2006-07-20 03:57:00,87.507,87.538,87.507,87.525,194799996.0
2006-07-20 03:58:00,87.523,87.536,87.511,87.511,145399999.0
2006-07-20 03:59:00,87.515,87.545,87.513,87.545,168300001.0
2006-07-20 04:00:00,87.532,87.553,87.511,87.537,321500002.0
2006-07-20 04:01:00,87.541,87.552,87.531,87.535,243999996.0
2006-07-20 04:02:00,87.545,87.547,87.519,87.519,65900001.0
2006-07-20 04:03:00,87.545,87.545,87.52,87.52,90100000.0
2006-07-20 04:04:00,87.537,87.56,87.528,87.551,203000001.0
2006-07-20 04:05:00,87.551,87.559,87.537,87.546,150599998.0
2006-07-20 04:06:00,87.552,87.577,87.536,87.536,85200000.0
2006-07-20 04:07:00,87.549,87.574,87.542,87.561,242700001.0
2006-07-20 04:08:00,87.545,87.584,87.545,87.584,240000000.0
2006-07-20 04:09:00,87.575,87.593,87.563,87.566,166500002.0
2006-07-20 04:10:00,87.567,87.58,87.553,87.578,147399998.0
2006-07-20 04:11:00,87.562,87.58,87.556,87.572,127999999.0
2006-07-20 04:12:00,87.558,87.578,87.552,87.575,239899997.0
2006-07-20 04:13:00,87.575,87.58,87.547,87.559,189999999.0
2006-07-20 04:14:00,87.565,87.578,87.56,87.56,129500001.0
2006-07-20 04:15:00,87.547,87.587,87.547,87.574,213999998.0
2006-07-20 04:16:00,87.572,87.587,87.56,87.575,245099998.0
2006-07-20 04:17:00,87.552,87.578,87.551,87.575,184199997.0
2006-07-20 04:18:00,87.573,87.589,87.554,87.58,183800000.0
2006-07-20 04:19:00,87.585,87.594,87.553,87.553,264100000.0
2006-07-20 04:20:00,87.563,87.577,87.547,87.564,152500000.0
2006-07-20 04:21:00,87.565,87.578,87.561,87.575,51700001.0
2006-07-20 04:22:00,87.553,87.573,87.548,87.57,113200000.0
2006-07-20 04:23:00,87.557,87.58,87.549,87.563,147900000.0
2006-07-20 04:24:00,87.565,87.572,87.541,87.561,225800000.0
2006-07-20 04:25:00,87.553,87.575,87.553,87.562,160900000.0
2006-07-20 04:26:00,87.563,87.565,87.538,87.545,284799997.0
2006-07-20 04:27:00,87.573,87.576,87.552,87.569,198999996.0
2006-07-20 04:28:00,87.564,87.573,87.548,87.563,141900001.0
2006-07-20 04:29:00,87.55,87.575,87.539,87.554,213800001.0
2006-07-20 04:30:00,87.558,87.563,87.541,87.548,249800001.0
2006-07-20 04:31:00,87.57,87.57,87.546,87.549,267500001.0
2006-07-20 04:32:00,87.563,87.578,87.555,87.555,222799997.0
2006-07-20 04:33:00,87.575,87.58,87.543,87.552,265999994.0
2006-07-20 04:34:00,87.565,87.575,87.553,87.56,165900000.0
2006-07-20 04:35:00,87.553,87.575,87.55,87.55,168699998.0
2006-07-20 04:36:00,87.572,87.576,87.55,87.55,238699998.0
2006-07-20 04:37:00,87.547,87.576,87.547,87.568,146200002.0
2006-07-20 04:38:00,87.579,87.579,87.553,87.555,172399999.0
2006-07-20 04:39:00,87.572,87.586,87.559,87.568,101900002.0
2006-07-20 04:40:00,87.569,87.59,87.567,87.583,156200002.0
2006-07-20 04:41:00,87.576,87.594,87.565,87.58,374199997.0
2006-07-20 04:42:00,87.584,87.597,87.568,87.573,169999997.0
2006-07-20 04:43:00,87.567,87.592,87.567,87.578,127999998.0
2006-07-20 04:44:00,87.588,87.606,87.574,87.606,233699994.0
2006-07-20 04:45:00,87.604,87.617,87.586,87.604,283800001.0
2006-07-20 04:46:00,87.61,87.61,87.583,87.595,188300000.0
2006-07-20 04:47:00,87.613,87.616,87.588,87.594,197399999.0
2006-07-20 04:48:00,87.6,87.612,87.581,87.592,164999999.0
2006-07-20 04:49:00,87.578,87.609,87.578,87.609,139699997.0
2006-07-20 04:50:00,87.583,87.609,87.583,87.589,206299998.0
2006-07-20 04:51:00,87.608,87.614,87.577,87.577,165899999.0
2006-07-20 04:52:00,87.6,87.6,87.576,87.58,197700003.0
2006-07-20 04:53:00,87.586,87.605,87.581,87.595,267599997.0
2006-07-20 04:54:00,87.572,87.591,87.548,87.578,313200003.0
2006-07-20 04:55:00,87.55,87.578,87.55,87.57,138000000.0
2006-07-20 04:56:00,87.57,87.579,87.552,87.567,239599999.0
2006-07-20 04:57:00,87.559,87.569,87.538,87.538,172300001.0
2006-07-20 04:58:00,87.531,87.547,87.513,87.53,150000001.0
2006-07-20 04:59:00,87.523,87.544,87.523,87.538,116100001.0
2006-07-20 05:00:00,87.532,87.557,87.527,87.557,179599997.0
2006-07-20 05:01:00,87.538,87.56,87.531,87.55,199399997.0
2006-07-20 05:02:00,87.56,87.56,87.54,87.54,231599999.0
2006-07-20 05:03:00,87.535,87.56,87.528,87.555,158900001.0
2006-07-20 05:04:00,87.552,87.557,87.535,87.542,136999999.0
2006-07-20 05:05:00,87.553,87.556,87.51,87.52,223100002.0
2006-07-20 05:06:00,87.546,87.562,87.53,87.535,141800001.0
2006-07-20 05:07:00,87.557,87.557,87.52,87.52,198300001.0
2006-07-20 05:08:00,87.534,87.56,87.533,87.546,167600002.0
2006-07-20 05:09:00,87.53,87.555,87.527,87.555,218400000.0
2006-07-20 05:10:00,87.53,87.552,87.53,87.542,195099998.0
2006-07-20 05:11:00,87.513,87.54,87.491,87.52,210399999.0
2006-07-20 05:12:00,87.521,87.542,87.507,87.542,150800000.0
2006-07-20 05:13:00,87.547,87.555,87.534,87.543,223099997.0
2006-07-20 05:14:00,87.544,87.545,87.516,87.524,258899998.0
2006-07-20 05:15:00,87.523,87.556,87.523,87.54,189699996.0
2006-07-20 05:16:00,87.508,87.545,87.508,87.545,209000002.0
2006-07-20 05:17:00,87.54,87.559,87.523,87.547,281399999.0
2006-07-20 05:18:00,87.535,87.555,87.535,87.542,166399997.0
2006-07-20 05:19:00,87.544,87.563,87.538,87.552,147300003.0
2006-07-20 05:20:00,87.539,87.565,87.532,87.55,125300000.0
2006-07-20 05:21:00,87.55,87.563,87.533,87.56,196300001.0
2006-07-20 05:22:00,87.546,87.56,87.533,87.552,266899999.0
2006-07-20 05:23:00,87.535,87.568,87.533,87.551,230199998.0
2006-07-20 05:24:00,87.553,87.557,87.536,87.54,204999999.0
2006-07-20 05:25:00,87.535,87.56,87.535,87.56,207200002.0
2006-07-20 05:26:00,87.553,87.553,87.532,87.533,187600003.0
2006-07-20 05:27:00,87.55,87.55,87.516,87.52,183800000.0
2006-07-20 05:28:00,87.553,87.564,87.528,87.547,255499998.0
2006-07-20 05:29:00,87.563,87.57,87.534,87.549,247300000.0
2006-07-20 05:30:00,87.553,87.566,87.533,87.533,269100000.0
2006-07-20 05:31:00,87.541,87.563,87.525,87.542,202600002.0
2006-07-20 05:32:00,87.522,87.55,87.522,87.545,171200000.0
2006-07-20 05:33:00,87.54,87.555,87.533,87.55,195799999.0
2006-07-20 05:34:00,87.547,87.55,87.521,87.537,222900000.0
2006-07-20 05:35:00,87.545,87.545,87.521,87.529,211399995.0
2006-07-20 05:36:00,87.524,87.554,87.515,87.537,158600001.0
2006-07-20 05:37:00,87.536,87.553,87.513,87.533,286799995.0
2006-07-20 05:38:00,87.543,87.557,87.526,87.543,178000000.0
2006-07-20 05:39:00,87.533,87.548,87.516,87.523,279999996.0
2006-07-20 05:40:00,87.547,87.548,87.518,87.527,209599996.0
2006-07-20 05:41:00,87.547,87.566,87.538,87.563,285500002.0
2006-07-20 05:42:00,87.565,87.565,87.536,87.536,174200000.0
2006-07-20 05:43:00,87.565,87.576,87.549,87.555,165899999.0
2006-07-20 05:44:00,87.548,87.57,87.535,87.565,159899999.0
2006-07-20 05:45:00,87.549,87.57,87.544,87.57,213799995.0
2006-07-20 05:46:00,87.56,87.57,87.541,87.557,222999996.0
2006-07-20 05:47:00,87.543,87.576,87.539,87.575,132300000.0
2006-07-20 05:48:00,87.555,87.573,87.546,87.546,79599999.0
2006-07-20 05:49:00,87.542,87.565,87.531,87.55,250700001.0
2006-07-20 05:50:00,87.562,87.568,87.533,87.533,175000000.0
2006-07-20 05:51:00,87.547,87.55,87.513,87.534,136999998.0
2006-07-20 05:52:00,87.53,87.547,87.523,87.545,261600001.0
2006-07-20 05:53:00,87.53,87.55,87.517,87.538,221100001.0
2006-07-20 05:54:00,87.524,87.56,87.524,87.553,262899995.0
2006-07-20 05:55:00,87.552,87.558,87.532,87.532,167100000.0
2006-07-20 05:56:00,87.562,87.567,87.543,87.543,145600001.0
2006-07-20 05:57:00,87.568,87.57,87.542,87.55,183299996.0
2006-07-20 05:58:00,87.547,87.565,87.547,87.559,151199999.0
2006-07-20 05:59:00,87.555,87.56,87.533,87.537,162099999.0
2006-07-20 06:00:00,87.55,87.571,87.531,87.536,184200001.0
2006-07-20 06:01:00,87.573,87.578,87.553,87.559,235300001.0
2006-07-20 06:02:00,87.553,87.578,87.553,87.567,186500003.0
2006-07-20 06:03:00,87.54,87.57,87.54,87.57,210500000.0
2006-07-20 06:04:00,87.548,87.57,87.539,87.57,267400001.0
2006-07-20 06:05:00,87.554,87.568,87.54,87.558,201700003.0
2006-07-20 06:06:00,87.552,87.56,87.531,87.547,191799998.0
2006-07-20 06:07:00,87.54,87.56,87.535,87.552,148300001.0
2006-07-20 06:08:00,87.56,87.56,87.529,87.548,126200000.0
2006-07-20 06:09:00,87.542,87.56,87.54,87.557,214300003.0
2006-07-20 06:10:00,87.555,87.555,87.527,87.548,101800001.0
2006-07-20 06:11:00,87.524,87.542,87.513,87.528,154599999.0
2006-07-20 06:12:00,87.525,87.53,87.506,87.518,171400000.0
2006-07-20 06:13:00,87.528,87.537,87.51,87.518,210100000.0
2006-07-20 06:14:00,87.523,87.554,87.52,87.538,136800000.0
2006-07-20 06:15:00,87.535,87.548,87.527,87.53,187400000.0
2006-07-20 06:16:00,87.541,87.547,87.522,87.529,203100000.0
2006-07-20 06:17:00,87.535,87.558,87.53,87.554,126800000.0
2006-07-20 06:18:00,87.538,87.55,87.52,87.54,202799997.0
2006-07-20 06:19:00,87.527,87.539,87.51,87.534,263399998.0
2006-07-20 06:20:00,87.518,87.538,87.503,87.518,159800001.0
2006-07-20 06:21:00,87.503,87.524,87.503,87.521,239799996.0
2006-07-20 06:22:00,87.507,87.524,87.494,87.524,221000001.0
2006-07-20 06:23:00,87.524,87.524,87.497,87.497,163900000.0
2006-07-20 06:24:00,87.508,87.517,87.488,87.495,255300002.0
2006-07-20 06:25:00,87.506,87.52,87.499,87.509,268800001.0
2006-07-20 06:26:00,87.503,87.517,87.483,87.492,181400000.0
2006-07-20 06:27:00,87.49,87.515,87.487,87.507,210599999.0
2006-07-20 06:28:00,87.483,87.508,87.477,87.491,164100001.0
2006-07-20 06:29:00,87.507,87.507,87.467,87.487,92999999.0
2006-07-20 06:30:00,87.502,87.505,87.48,87.489,149699999.0
2006-07-20 06:31:00,87.503,87.509,87.481,87.484,230099997.0
2006-07-20 06:32:00,87.48,87.508,87.477,87.498,210600000.0
2006-07-20 06:33:00,87.485,87.498,87.471,87.485,216599998.0
2006-07-20 06:34:00,87.466,87.499,87.466,87.493,149499997.0
2006-07-20 06:35:00,87.48,87.5,87.473,87.5,131399999.0
2006-07-20 06:36:00,87.482,87.503,87.482,87.503,98200000.0
2006-07-20 06:37:00,87.502,87.503,87.485,87.488,157100001.0
2006-07-20 06:38:00,87.505,87.515,87.488,87.5,199700001.0
2006-07-20 06:39:00,87.494,87.517,87.493,87.515,235899998.0
2006-07-20 06:40:00,87.504,87.517,87.486,87.502,172999999.0
2006-07-20 06:41:00,87.495,87.526,87.495,87.526,144099998.0
2006-07-20 06:42:00,87.496,87.522,87.491,87.512,281899996.0
2006-07-20 06:43:00,87.51,87.51,87.489,87.49,156600002.0
2006-07-20 06:44:00,87.482,87.508,87.482,87.503,187099999.0
2006-07-20 06:45:00,87.493,87.504,87.482,87.495,119099999.0
2006-07-20 06:46:00,87.485,87.498,87.471,87.484,252600002.0
2006-07-20 06:47:00,87.466,87.49,87.466,87.478,154499998.0
2006-07-20 06:48:00,87.454,87.485,87.454,87.473,146000002.0
2006-07-20 06:49:00,87.459,87.482,87.458,87.482,208599999.0
2006-07-20 06:50:00,87.466,87.492,87.466,87.487,151899998.0
2006-07-20 06:51:00,87.481,87.494,87.472,87.492,306999995.0
2006-07-20 06:52:00,87.497,87.508,87.476,87.48,212399998.0
2006-07-20 06:53:00,87.495,87.511,87.473,87.491,184700001.0
2006-07-20 06:54:00,87.516,87.521,87.497,87.507,249999998.0
2006-07-20 06:55:00,87.498,87.518,87.498,87.515,91599998.0
2006-07-20 06:56:00,87.522,87.526,87.499,87.51,164300001.0
2006-07-20 06:57:00,87.514,87.514,87.486,87.489,86900000.0
2006-07-20 06:58:00,87.497,87.506,87.475,87.482,162600000.0
2006-07-20 06:59:00,87.485,87.5,87.471,87.486,194599999.0
2006-07-20 07:00:00,87.491,87.493,87.476,87.476,189599998.0
2006-07-20 07:01:00,87.467,87.467,87.447,87.447,111100000.0
2006-07-20 07:02:00,87.449,87.473,87.445,87.453,210599997.0
2006-07-20 07:03:00,87.432,87.451,87.425,87.444,171899999.0
2006-07-20 07:04:00,87.453,87.455,87.433,87.435,119300000.0
2006-07-20 07:05:00,87.451,87.455,87.417,87.418,125200000.0
2006-07-20 07:06:00,87.402,87.43,87.4,87.422,246800000.0
2006-07-20 07:07:00,87.419,87.423,87.377,87.404,183100001.0
2006-07-20 07:08:00,87.425,87.425,87.395,87.418,91999998.0
2006-07-20 07:09:00,87.407,87.422,87.39,87.406,222300001.0
2006-07-20 07:10:00,87.424,87.424,87.381,87.381,132100000.0
2006-07-20 07:11:00,87.41,87.424,87.397,87.399,125600002.0
2006-07-20 07:12:00,87.399,87.435,87.399,87.435,165499997.0
2006-07-20 07:13:00,87.428,87.458,87.426,87.458,207599999.0
2006-07-20 07:14:00,87.465,87.47,87.444,87.457,196700000.0
2006-07-20 07:15:00,87.46,87.477,87.442,87.453,274399999.0
2006-07-20 07:16:00,87.439,87.47,87.439,87.454,232899999.0
2006-07-20 07:17:00,87.452,87.473,87.45,87.473,156599997.0
2006-07-20 07:18:00,87.482,87.484,87.459,87.46,221100000.0
2006-07-20 07:19:00,87.483,87.494,87.465,87.476,272999997.0
2006-07-20 07:20:00,87.464,87.486,87.464,87.484,84300000.0
2006-07-20 07:21:00,87.469,87.495,87.467,87.483,178000001.0
2006-07-20 07:22:00,87.469,87.49,87.463,87.49,91499999.0
2006-07-20 07:23:00,87.463,87.49,87.459,87.48,218200001.0
2006-07-20 07:24:00,87.485,87.485,87.446,87.471,210199995.0
2006-07-20 07:25:00,87.475,87.485,87.459,87.468,281299999.0
2006-07-20 07:26:00,87.477,87.477,87.436,87.455,179099999.0
2006-07-20 07:27:00,87.477,87.486,87.462,87.486,177499999.0
2006-07-20 07:28:00,87.483,87.485,87.453,87.453,127400000.0
2006-07-20 07:29:00,87.468,87.484,87.464,87.484,190399998.0
2006-07-20 07:30:00,87.481,87.482,87.462,87.462,153600001.0
2006-07-20 07:31:00,87.452,87.48,87.452,87.476,204600000.0
2006-07-20 07:32:00,87.474,87.486,87.457,87.473,163600000.0
2006-07-20 07:33:00,87.477,87.48,87.455,87.455,299899997.0
2006-07-20 07:34:00,87.48,87.48,87.455,87.46,207899996.0
2006-07-20 07:35:00,87.459,87.49,87.455,87.469,279100001.0
2006-07-20 07:36:00,87.487,87.5,87.465,87.483,298700000.0
2006-07-20 07:37:00,87.471,87.492,87.465,87.492,97499999.0
2006-07-20 07:38:00,87.482,87.494,87.463,87.466,185899999.0
2006-07-20 07:39:00,87.49,87.49,87.454,87.458,107599999.0
2006-07-20 07:40:00,87.463,87.482,87.446,87.473,238099997.0
2006-07-20 07:41:00,87.478,87.48,87.459,87.463,90400000.0
2006-07-20 07:42:00,87.47,87.489,87.465,87.482,239300000.0
2006-07-20 07:43:00,87.488,87.488,87.456,87.46,238099997.0
2006-07-20 07:44:00,87.48,87.485,87.463,87.471,117699999.0
2006-07-20 07:45:00,87.477,87.487,87.454,87.457,208800001.0
2006-07-20 07:46:00,87.42,87.467,87.42,87.467,189700002.0
2006-07-20 07:47:00,87.455,87.477,87.446,87.477,181900001.0
2006-07-20 07:48:00,87.477,87.477,87.447,87.461,244800000.0
2006-07-20 07:49:00,87.457,87.47,87.44,87.455,260400003.0
2006-07-20 07:50:00,87.46,87.467,87.407,87.407,205199998.0
2006-07-20 07:51:00,87.458,87.464,87.443,87.448,62000000.0
2006-07-20 07:52:00,87.462,87.471,87.44,87.471,148600003.0
2006-07-20 07:53:00,87.457,87.478,87.439,87.478,150999997.0
2006-07-20 07:54:00,87.45,87.465,87.45,87.465,68900000.0
2006-07-20 07:55:00,87.45,87.47,87.45,87.47,254100002.0
2006-07-20 07:56:00,87.468,87.47,87.436,87.448,165399999.0
2006-07-20 07:57:00,87.464,87.464,87.444,87.452,237699997.0
2006-07-20 07:58:00,87.438,87.459,87.432,87.448,175999999.0
2006-07-20 07:59:00,87.428,87.453,87.425,87.433,205899999.0
2006-07-20 08:00:00,87.463,87.472,87.452,87.46,121900002.0
2006-07-20 08:01:00,87.458,87.47,87.444,87.465,96700001.0
2006-07-20 08:02:00,87.466,87.484,87.448,87.466,154600003.0
2006-07-20 08:03:00,87.485,87.494,87.458,87.458,204600001.0
2006-07-20 08:04:00,87.451,87.472,87.439,87.457,195999999.0
2006-07-20 08:05:00,87.457,87.47,87.438,87.44,294200001.0
2006-07-20 08:06:00,87.462,87.463,87.434,87.434,225499998.0
2006-07-20 08:07:00,87.452,87.463,87.425,87.425,269200000.0
2006-07-20 08:08:00,87.438,87.47,87.438,87.47,83099999.0
2006-07-20 08:09:00,87.441,87.47,87.441,87.456,164799998.0
2006-07-20 08:10:00,87.441,87.448,87.412,87.434,149800000.0
2006-07-20 08:11:00,87.42,87.454,87.42,87.443,152000001.0
2006-07-20 08:12:00,87.433,87.45,87.414,87.436,179600001.0
2006-07-20 08:13:00,87.439,87.45,87.43,87.447,227599994.0
2006-07-20 08:14:00,87.424,87.441,87.415,87.415,167599999.0
2006-07-20 08:15:00,87.414,87.472,87.414,87.472,167500000.0
2006-07-20 08:16:00,87.467,87.47,87.447,87.45,172399998.0
2006-07-20 08:17:00,87.47,87.47,87.442,87.444,209100002.0
2006-07-20 08:18:00,87.462,87.47,87.451,87.452,206099999.0
2006-07-20 08:19:00,87.451,87.468,87.441,87.444,214799995.0
2006-07-20 08:20:00,87.459,87.485,87.454,87.477,182599999.0
2006-07-20 08:21:00,87.461,87.476,87.441,87.46,260900000.0
2006-07-20 08:22:00,87.465,87.487,87.45,87.472,103399999.0
2006-07-20 08:23:00,87.465,87.493,87.465,87.477,197300000.0
2006-07-20 08:24:00,87.47,87.482,87.457,87.465,218099998.0
2006-07-20 08:25:00,87.454,87.475,87.431,87.46,154200003.0
2006-07-20 08:26:00,87.455,87.472,87.445,87.458,126899999.0
2006-07-20 08:27:00,87.44,87.462,87.433,87.456,159599997.0
2006-07-20 08:28:00,87.458,87.476,87.431,87.459,218499998.0
2006-07-20 08:29:00,87.463,87.476,87.45,87.474,110300000.0
2006-07-20 08:30:00,87.463,87.473,87.444,87.451,247800001.0
2006-07-20 08:31:00,87.462,87.462,87.436,87.436,134700000.0
2006-07-20 08:32:00,87.455,87.473,87.444,87.447,166400000.0
2006-07-20 08:33:00,87.462,87.488,87.462,87.488,243400000.0
2006-07-20 08:34:00,87.461,87.498,87.454,87.468,191000000.0
2006-07-20 08:35:00,87.465,87.476,87.447,87.455,177199998.0
2006-07-20 08:36:00,87.467,87.482,87.445,87.465,135899995.0
2006-07-20 08:37:00,87.485,87.504,87.481,87.498,134500000.0
2006-07-20 08:38:00,87.498,87.498,87.472,87.481,295499999.0
2006-07-20 08:39:00,87.483,87.486,87.459,87.468,191700002.0
2006-07-20 08:40:00,87.46,87.48,87.46,87.475,168699999.0
2006-07-20 08:41:00,87.487,87.517,87.483,87.506,138399998.0
2006-07-20 08:42:00,87.495,87.51,87.48,87.49,119800000.0
2006-07-20 08:43:00,87.474,87.504,87.474,87.504,196900000.0
2006-07-20 08:44:00,87.504,87.523,87.491,87.507,341300005.0
2006-07-20 08:45:00,87.509,87.515,87.494,87.503,101000000.0
2006-07-20 08:46:00,87.503,87.51,87.483,87.492,201299999.0
2006-07-20 08:47:00,87.512,87.519,87.49,87.497,221000002.0
2006-07-20 08:48:00,87.517,87.517,87.494,87.494,179800001.0
2006-07-20 08:49:00,87.513,87.518,87.487,87.505,172099998.0
2006-07-20 08:50:00,87.519,87.519,87.481,87.481,190699999.0
2006-07-20 08:51:00,87.475,87.493,87.459,87.48,287499996.0
2006-07-20 08:52:00,87.466,87.485,87.462,87.485,235899997.0
2006-07-20 08:53:00,87.485,87.49,87.462,87.477,221899999.0
2006-07-20 08:54:00,87.479,87.496,87.466,87.481,205800000.0
2006-07-20 08:55:00,87.475,87.5,87.475,87.494,185700000.0
2006-07-20 08:56:00,87.495,87.495,87.468,87.477,242699997.0
2006-07-20 08:57:00,87.492,87.492,87.463,87.466,167700001.0
2006-07-20 08:58:00,87.459,87.487,87.459,87.486,237999996.0
2006-07-20 08:59:00,87.479,87.494,87.465,87.478,233199999.0
2006-07-20 09:00:00,87.472,87.488,87.454,87.461,270299999.0
2006-07-20 09:01:00,87.482,87.49,87.462,87.462,157699999.0
2006-07-20 09:02:00,87.471,87.487,87.461,87.482,138500001.0
2006-07-20 09:03:00,87.466,87.487,87.458,87.479,281399996.0
2006-07-20 09:04:00,87.458,87.49,87.458,87.478,245499998.0
2006-07-20 09:05:00,87.491,87.506,87.478,87.484,247099995.0
2006-07-20 09:06:00,87.491,87.501,87.464,87.487,149300000.0
2006-07-20 09:07:00,87.504,87.52,87.491,87.499,200100000.0
2006-07-20 09:08:00,87.5,87.51,87.477,87.493,112000002.0
2006-07-20 09:09:00,87.503,87.531,87.496,87.531,168999998.0
2006-07-20 09:10:00,87.512,87.532,87.507,87.515,170199999.0
2006-07-20 09:11:00,87.517,87.517,87.482,87.482,139299997.0
2006-07-20 09:12:00,87.494,87.515,87.489,87.507,151699999.0
2006-07-20 09:13:00,87.504,87.526,87.504,87.524,114700000.0
2006-07-20 09:14:00,87.532,87.55,87.518,87.518,119600000.0
2006-07-20 09:15:00,87.518,87.538,87.514,87.531,130300000.0
2006-07-20 09:16:00,87.509,87.53,87.507,87.525,252699998.0
2006-07-20 09:17:00,87.528,87.532,87.511,87.52,175199999.0
2006-07-20 09:18:00,87.525,87.525,87.502,87.504,146999998.0
2006-07-20 09:19:00,87.508,87.538,87.504,87.53,91400000.0
2006-07-20 09:20:00,87.543,87.548,87.525,87.525,265099999.0
2006-07-20 09:21:00,87.53,87.54,87.503,87.522,185900000.0
2006-07-20 09:22:00,87.532,87.532,87.493,87.5,192899999.0
2006-07-20 09:23:00,87.5,87.523,87.498,87.5,319899997.0
2006-07-20 09:24:00,87.487,87.509,87.458,87.494,143100000.0
2006-07-20 09:25:00,87.502,87.51,87.479,87.479,134299999.0
2006-07-20 09:26:00,87.492,87.499,87.471,87.471,219900001.0
2006-07-20 09:27:00,87.485,87.49,87.463,87.466,227300002.0
2006-07-20 09:28:00,87.485,87.505,87.471,87.492,98600000.0
2006-07-20 09:29:00,87.487,87.519,87.487,87.513,136300000.0
2006-07-20 09:30:00,87.492,87.512,87.481,87.501,169800000.0
2006-07-20 09:31:00,87.506,87.518,87.491,87.501,120100001.0
2006-07-20 09:32:00,87.506,87.506,87.475,87.488,153299999.0
2006-07-20 09:33:00,87.499,87.499,87.477,87.477,150300000.0
2006-07-20 09:34:00,87.453,87.488,87.453,87.467,143300000.0
2006-07-20 09:35:00,87.48,87.498,87.48,87.498,147100000.0
2006-07-20 09:36:00,87.487,87.511,87.487,87.5,149600001.0
2006-07-20 09:37:00,87.482,87.505,87.482,87.505,197300000.0
2006-07-20 09:38:00,87.497,87.52,87.487,87.5,264499996.0
2006-07-20 09:39:00,87.486,87.501,87.473,87.501,223199996.0
2006-07-20 09:40:00,87.463,87.487,87.446,87.457,165499999.0
2006-07-20 09:41:00,87.452,87.478,87.448,87.468,169099999.0
2006-07-20 09:42:00,87.447,87.473,87.436,87.464,190099999.0
2006-07-20 09:43:00,87.469,87.49,87.46,87.483,252899999.0
2006-07-20 09:44:00,87.494,87.496,87.46,87.489,182199999.0
2006-07-20 09:45:00,87.465,87.491,87.465,87.491,216499998.0
2006-07-20 09:46:00,87.486,87.51,87.473,87.48,165899999.0
2006-07-20 09:47:00,87.496,87.507,87.47,87.47,204700001.0
2006-07-20 09:48:00,87.495,87.495,87.473,87.473,109200000.0
2006-07-20 09:49:00,87.484,87.493,87.463,87.486,186000000.0
2006-07-20 09:50:00,87.464,87.481,87.452,87.477,179200002.0
2006-07-20 09:51:00,87.445,87.487,87.445,87.484,116200000.0
2006-07-20 09:52:00,87.486,87.499,87.473,87.478,168999998.0
2006-07-20 09:53:00,87.484,87.5,87.475,87.5,296100001.0
2006-07-20 09:54:00,87.495,87.506,87.48,87.494,135600000.0
2006-07-20 09:55:00,87.491,87.514,87.467,87.487,251799999.0
2006-07-20 09:56:00,87.486,87.511,87.486,87.505,196600002.0
2006-07-20 09:57:00,87.488,87.509,87.482,87.497,184399998.0
2006-07-20 09:58:00,87.475,87.497,87.462,87.497,277599998.0
2006-07-20 09:59:00,87.488,87.488,87.467,87.469,193100001.0
2006-07-20 10:00:00,87.468,87.502,87.45,87.482,127199999.0
2006-07-20 10:01:00,87.5,87.514,87.484,87.508,204300001.0
2006-07-20 10:02:00,87.492,87.51,87.479,87.49,161499999.0
2006-07-20 10:03:00,87.488,87.507,87.483,87.503,190800002.0
2006-07-20 10:04:00,87.507,87.507,87.484,87.49,98900002.0
2006-07-20 10:05:00,87.484,87.508,87.474,87.508,122799999.0
2006-07-20 10:06:00,87.483,87.507,87.477,87.505,274299999.0
2006-07-20 10:07:00,87.491,87.507,87.484,87.502,296800002.0
2006-07-20 10:08:00,87.505,87.525,87.494,87.505,215399997.0
2006-07-20 10:09:00,87.527,87.538,87.506,87.506,197700001.0
2006-07-20 10:10:00,87.499,87.514,87.481,87.5,214299999.0
2006-07-20 10:11:00,87.504,87.517,87.497,87.512,199899994.0
2006-07-20 10:12:00,87.502,87.502,87.472,87.472,137100001.0
2006-07-20 10:13:00,87.474,87.518,87.474,87.515,116100001.0
2006-07-20 10:14:00,87.524,87.528,87.504,87.516,192399999.0
2006-07-20 10:15:00,87.535,87.56,87.526,87.542,196799997.0
2006-07-20 10:16:00,87.541,87.576,87.541,87.572,141500001.0
2006-07-20 10:17:00,87.547,87.575,87.547,87.558,177999999.0
2006-07-20 10:18:00,87.538,87.559,87.533,87.557,194099999.0
2006-07-20 10:19:00,87.558,87.567,87.534,87.534,167900002.0
2006-07-20 10:20:00,87.525,87.542,87.514,87.518,314700001.0
2006-07-20 10:21:00,87.527,87.531,87.507,87.519,172800001.0
2006-07-20 10:22:00,87.521,87.532,87.501,87.507,252500000.0
2006-07-20 10:23:00,87.503,87.521,87.473,87.493,116400001.0
2006-07-20 10:24:00,87.459,87.504,87.459,87.476,211800003.0
2006-07-20 10:25:00,87.504,87.504,87.472,87.494,197400000.0
2006-07-20 10:26:00,87.474,87.508,87.474,87.506,115900000.0
2006-07-20 10:27:00,87.506,87.525,87.503,87.505,243299999.0
2006-07-20 10:28:00,87.513,87.515,87.483,87.501,159000001.0
2006-07-20 10:29:00,87.498,87.523,87.498,87.522,240699999.0
2006-07-20 10:30:00,87.529,87.541,87.517,87.521,156800000.0
2006-07-20 10:31:00,87.547,87.547,87.51,87.51,324899999.0
2006-07-20 10:32:00,87.541,87.558,87.528,87.539,70200000.0
2006-07-20 10:33:00,87.552,87.572,87.535,87.535,195699999.0
2006-07-20 10:34:00,87.559,87.573,87.542,87.562,187000001.0
2006-07-20 10:35:00,87.57,87.57,87.539,87.556,224999995.0
2006-07-20 10:36:00,87.559,87.581,87.555,87.573,187999999.0
2006-07-20 10:37:00,87.56,87.58,87.559,87.577,237600003.0
2006-07-20 10:38:00,87.563,87.584,87.563,87.584,222800003.0
2006-07-20 10:39:00,87.564,87.586,87.558,87.571,292099999.0
2006-07-20 10:40:00,87.573,87.589,87.556,87.564,213799997.0
2006-07-20 10:41:00,87.561,87.575,87.539,87.555,237300001.0
2006-07-20 10:42:00,87.555,87.564,87.535,87.535,307900002.0
2006-07-20 10:43:00,87.521,87.544,87.516,87.533,268500001.0
2006-07-20 10:44:00,87.53,87.542,87.51,87.526,351500004.0
2006-07-20 10:45:00,87.527,87.543,87.521,87.534,169100000.0
2006-07-20 10:46:00,87.537,87.543,87.52,87.521,133999999.0
2006-07-20 10:47:00,87.53,87.536,87.495,87.495,257100000.0
2006-07-20 10:48:00,87.521,87.53,87.5,87.51,107200000.0
2006-07-20 10:49:00,87.53,87.536,87.508,87.523,111500000.0
2006-07-20 10:50:00,87.551,87.579,87.545,87.545,151100000.0
2006-07-20 10:51:00,87.581,87.581,87.546,87.551,267199998.0
2006-07-20 10:52:00,87.536,87.559,87.511,87.541,216599996.0
2006-07-20 10:53:00,87.549,87.553,87.513,87.513,287300004.0
2006-07-20 10:54:00,87.534,87.537,87.506,87.517,178200002.0
2006-07-20 10:55:00,87.516,87.531,87.495,87.515,242799997.0
2006-07-20 10:56:00,87.523,87.538,87.504,87.525,285800001.0
2006-07-20 10:57:00,87.534,87.55,87.528,87.543,163399997.0
2006-07-20 10:58:00,87.531,87.556,87.531,87.552,204000000.0
2006-07-20 10:59:00,87.543,87.582,87.543,87.582,187799998.0
2006-07-20 11:00:00,87.586,87.586,87.525,87.549,159799999.0
2006-07-20 11:01:00,87.583,87.584,87.561,87.567,190600000.0
2006-07-20 11:02:00,87.58,87.588,87.558,87.573,168800000.0
2006-07-20 11:03:00,87.572,87.586,87.554,87.571,198400000.0
2006-07-20 11:04:00,87.562,87.588,87.562,87.588,187999999.0
2006-07-20 11:05:00,87.588,87.61,87.575,87.592,262200003.0
2006-07-20 11:06:00,87.605,87.607,87.581,87.587,269700002.0
2006-07-20 11:07:00,87.602,87.604,87.573,87.587,159500001.0
2006-07-20 11:08:00,87.579,87.598,87.569,87.583,188700002.0
2006-07-20 11:09:00,87.578,87.592,87.565,87.587,199600000.0
2006-07-20 11:10:00,87.566,87.59,87.562,87.59,195100004.0
2006-07-20 11:11:00,87.573,87.592,87.565,87.578,100399997.0
2006-07-20 11:12:00,87.579,87.595,87.565,87.569,188100002.0
2006-07-20 11:13:00,87.568,87.572,87.542,87.563,257399994.0
2006-07-20 11:14:00,87.565,87.575,87.549,87.553,136400000.0
2006-07-20 11:15:00,87.554,87.571,87.545,87.563,193399999.0
2006-07-20 11:16:00,87.55,87.57,87.55,87.57,146799997.0
2006-07-20 11:17:00,87.556,87.569,87.545,87.562,173699998.0
2006-07-20 11:18:00,87.531,87.562,87.531,87.557,254199995.0
2006-07-20 11:19:00,87.563,87.566,87.531,87.531,199499999.0
2006-07-20 11:20:00,87.538,87.559,87.532,87.552,173599998.0
2006-07-20 11:21:00,87.546,87.559,87.542,87.554,156500000.0
2006-07-20 11:22:00,87.549,87.56,87.533,87.533,242200000.0
2006-07-20 11:23:00,87.528,87.548,87.522,87.533,148399997.0
2006-07-20 11:24:00,87.535,87.535,87.513,87.518,152000003.0
2006-07-20 11:25:00,87.515,87.533,87.505,87.533,239500002.0
2006-07-20 11:26:00,87.533,87.542,87.507,87.524,160999998.0
2006-07-20 11:27:00,87.533,87.554,87.533,87.554,100999999.0
2006-07-20 11:28:00,87.551,87.568,87.535,87.553,136000000.0
2006-07-20 11:29:00,87.541,87.555,87.531,87.55,209800000.0
2006-07-20 11:30:00,87.544,87.562,87.525,87.562,206300001.0
2006-07-20 11:31:00,87.552,87.581,87.547,87.569,207099999.0
2006-07-20 11:32:00,87.554,87.604,87.554,87.579,238700002.0
2006-07-20 11:33:00,87.56,87.589,87.55,87.563,180799999.0
2006-07-20 11:34:00,87.565,87.581,87.557,87.575,196000000.0
2006-07-20 11:35:00,87.576,87.576,87.531,87.531,189000001.0
2006-07-20 11:36:00,87.56,87.563,87.544,87.547,236999998.0
2006-07-20 11:37:00,87.539,87.554,87.537,87.551,288599998.0
2006-07-20 11:38:00,87.543,87.558,87.527,87.545,293500003.0
2006-07-20 11:39:00,87.552,87.564,87.535,87.551,164600000.0
2006-07-20 11:40:00,87.537,87.554,87.511,87.53,122300001.0
2006-07-20 11:41:00,87.543,87.544,87.516,87.516,193299998.0
2006-07-20 11:42:00,87.499,87.519,87.481,87.495,163000000.0
2006-07-20 11:43:00,87.47,87.494,87.468,87.486,193199999.0
2006-07-20 11:44:00,87.484,87.5,87.475,87.493,194600002.0
2006-07-20 11:45:00,87.492,87.492,87.458,87.474,319300001.0
2006-07-20 11:46:00,87.484,87.484,87.462,87.462,191000000.0
2006-07-20 11:47:00,87.48,87.494,87.469,87.469,266900006.0
2006-07-20 11:48:00,87.499,87.499,87.471,87.484,140100004.0
2006-07-20 11:49:00,87.495,87.508,87.475,87.49,203699998.0
2006-07-20 11:50:00,87.493,87.501,87.473,87.493,373000002.0
2006-07-20 11:51:00,87.484,87.496,87.461,87.488,260900000.0
2006-07-20 11:52:00,87.476,87.499,87.468,87.49,195599996.0
2006-07-20 11:53:00,87.477,87.496,87.466,87.486,304599998.0
2006-07-20 11:54:00,87.487,87.495,87.454,87.475,152800001.0
2006-07-20 11:55:00,87.481,87.506,87.472,87.5,251500000.0
2006-07-20 11:56:00,87.487,87.506,87.483,87.496,122900001.0
2006-07-20 11:57:00,87.496,87.496,87.467,87.473,168000001.0
2006-07-20 11:58:00,87.497,87.516,87.483,87.501,75300000.0
2006-07-20 11:59:00,87.518,87.528,87.503,87.505,196100001.0
2006-07-20 12:00:00,87.488,87.515,87.488,87.508,207100001.0
2006-07-20 12:01:00,87.513,87.538,87.502,87.517,66000000.0
2006-07-20 12:02:00,87.517,87.538,87.51,87.531,188200001.0
2006-07-20 12:03:00,87.536,87.541,87.508,87.517,183500003.0
2006-07-20 12:04:00,87.538,87.538,87.51,87.518,96899999.0
2006-07-20 12:05:00,87.518,87.54,87.511,87.535,144800003.0
2006-07-20 12:06:00,87.536,87.547,87.517,87.533,71200000.0
2006-07-20 12:07:00,87.523,87.557,87.485,87.545,271999998.0
2006-07-20 12:08:00,87.511,87.533,87.511,87.528,169699999.0
2006-07-20 12:09:00,87.516,87.538,87.516,87.533,86600000.0
2006-07-20 12:10:00,87.527,87.532,87.51,87.511,158799999.0
2006-07-20 12:11:00,87.514,87.551,87.514,87.537,222900002.0
2006-07-20 12:12:00,87.542,87.556,87.534,87.544,118000000.0
2006-07-20 12:13:00,87.543,87.566,87.531,87.551,118500000.0
2006-07-20 12:14:00,87.551,87.559,87.533,87.536,134200000.0
2006-07-20 12:15:00,87.558,87.567,87.538,87.54,181200000.0
2006-07-20 12:16:00,87.532,87.565,87.532,87.562,121199999.0
2006-07-20 12:17:00,87.578,87.578,87.552,87.552,117100001.0
2006-07-20 12:18:00,87.554,87.579,87.554,87.576,163000000.0
2006-07-20 12:19:00,87.568,87.584,87.549,87.56,120299999.0
2006-07-20 12:20:00,87.554,87.575,87.539,87.573,246100003.0
2006-07-20 12:21:00,87.547,87.567,87.541,87.56,173299998.0
2006-07-20 12:22:00,87.565,87.578,87.557,87.558,158700003.0
2006-07-20 12:23:00,87.566,87.578,87.547,87.578,210699997.0
2006-07-20 12:24:00,87.567,87.587,87.554,87.572,284299992.0
2006-07-20 12:25:00,87.569,87.569,87.53,87.545,308299999.0
2006-07-20 12:26:00,87.555,87.576,87.55,87.57,164099999.0
2006-07-20 12:27:00,87.546,87.568,87.523,87.552,169499999.0
2006-07-20 12:28:00,87.521,87.547,87.518,87.536,161299998.0
2006-07-20 12:29:00,87.526,87.563,87.504,87.563,231199999.0
2006-07-20 12:30:00,87.56,87.56,87.53,87.53,240400000.0
2006-07-20 12:31:00,87.541,87.556,87.517,87.537,65100000.0
2006-07-20 12:32:00,87.52,87.553,87.517,87.533,233999996.0
2006-07-20 12:33:00,87.528,87.547,87.5,87.5,273299997.0
2006-07-20 12:34:00,87.523,87.523,87.499,87.499,129999998.0
2006-07-20 12:35:00,87.523,87.537,87.508,87.517,214700000.0
2006-07-20 12:36:00,87.515,87.542,87.493,87.542,218099998.0
2006-07-20 12:37:00,87.549,87.576,87.536,87.56,170299997.0
2006-07-20 12:38:00,87.578,87.578,87.553,87.572,141200001.0
2006-07-20 12:39:00,87.578,87.595,87.557,87.58,101000000.0
2006-07-20 12:40:00,87.59,87.59,87.563,87.578,182199997.0
2006-07-20 12:41:00,87.576,87.576,87.546,87.546,162699998.0
2006-07-20 12:42:00,87.539,87.562,87.538,87.549,158800000.0
2006-07-20 12:43:00,87.541,87.543,87.516,87.516,285099998.0
2006-07-20 12:44:00,87.523,87.546,87.516,87.534,242999999.0
2006-07-20 12:45:00,87.538,87.546,87.52,87.533,163199998.0
2006-07-20 12:46:00,87.516,87.547,87.516,87.545,175600000.0
2006-07-20 12:47:00,87.545,87.557,87.49,87.532,129599998.0
2006-07-20 12:48:00,87.572,87.598,87.565,87.582,183400000.0
2006-07-20 12:49:00,87.588,87.59,87.563,87.578,224500000.0
2006-07-20 12:50:00,87.588,87.592,87.572,87.58,137300000.0
2006-07-20 12:51:00,87.588,87.606,87.574,87.595,264800004.0
2006-07-20 12:52:00,87.605,87.614,87.585,87.596,261699998.0
2006-07-20 12:53:00,87.605,87.622,87.585,87.587,212499997.0
2006-07-20 12:54:00,87.633,87.64,87.612,87.625,290100003.0
2006-07-20 12:55:00,87.635,87.679,87.63,87.679,208400001.0
2006-07-20 12:56:00,87.66,87.673,87.641,87.668,303299997.0
2006-07-20 12:57:00,87.662,87.674,87.646,87.665,177899997.0
2006-07-20 12:58:00,87.658,87.675,87.656,87.67,170099999.0
2006-07-20 12:59:00,87.673,87.681,87.641,87.641,180700001.0
2006-07-20 13:00:00,87.618,87.633,87.601,87.623,235100001.0
2006-07-20 13:01:00,87.623,87.637,87.6,87.624,142900003.0
2006-07-20 13:02:00,87.622,87.649,87.616,87.639,214999998.0
2006-07-20 13:03:00,87.645,87.654,87.607,87.62,258999996.0
2006-07-20 13:04:00,87.628,87.628,87.603,87.603,138000001.0
2006-07-20 13:05:00,87.594,87.617,87.59,87.612,172599999.0
2006-07-20 13:06:00,87.604,87.619,87.589,87.618,224300000.0
2006-07-20 13:07:00,87.611,87.621,87.586,87.605,258199997.0
2006-07-20 13:08:00,87.605,87.616,87.571,87.602,135099998.0
2006-07-20 13:09:00,87.588,87.614,87.581,87.596,222599996.0
2006-07-20 13:10:00,87.571,87.586,87.549,87.583,171299999.0
2006-07-20 13:11:00,87.571,87.588,87.564,87.569,46000000.0
2006-07-20 13:12:00,87.57,87.573,87.533,87.555,207499999.0
2006-07-20 13:13:00,87.589,87.59,87.55,87.559,185799996.0
2006-07-20 13:14:00,87.563,87.575,87.553,87.574,280700002.0
2006-07-20 13:15:00,87.577,87.584,87.563,87.564,182399998.0
2006-07-20 13:16:00,87.573,87.581,87.554,87.559,314299999.0
2006-07-20 13:17:00,87.546,87.583,87.546,87.582,178099998.0
2006-07-20 13:18:00,87.569,87.586,87.563,87.586,148700001.0
2006-07-20 13:19:00,87.561,87.581,87.556,87.573,261599997.0
2006-07-20 13:20:00,87.578,87.587,87.555,87.573,242200000.0
2006-07-20 13:21:00,87.585,87.59,87.566,87.571,203199998.0
2006-07-20 13:22:00,87.567,87.583,87.561,87.577,101999999.0
2006-07-20 13:23:00,87.56,87.587,87.56,87.587,162600001.0
2006-07-20 13:24:00,87.588,87.591,87.566,87.57,260100001.0
2006-07-20 13:25:00,87.581,87.619,87.581,87.619,205099996.0
2006-07-20 13:26:00,87.603,87.624,87.574,87.589,174799999.0
2006-07-20 13:27:00,87.586,87.586,87.554,87.554,330700000.0
2006-07-20 13:28:00,87.589,87.615,87.579,87.602,88400001.0
2006-07-20 13:29:00,87.617,87.625,87.597,87.608,203300001.0
2006-07-20 13:30:00,87.611,87.621,87.592,87.595,180199999.0
2006-07-20 13:31:00,87.596,87.623,87.594,87.623,370399999.0
2006-07-20 13:32:00,87.628,87.632,87.61,87.615,133900000.0
2006-07-20 13:33:00,87.611,87.647,87.611,87.634,166800001.0
2006-07-20 13:34:00,87.64,87.654,87.626,87.632,201799996.0
2006-07-20 13:35:00,87.654,87.668,87.638,87.655,168499998.0
2006-07-20 13:36:00,87.672,87.682,87.658,87.659,233900004.0
2006-07-20 13:37:00,87.693,87.703,87.673,87.673,256999998.0
2006-07-20 13:38:00,87.681,87.701,87.673,87.7,300800002.0
2006-07-20 13:39:00,87.708,87.735,87.704,87.725,189400001.0
2006-07-20 13:40:00,87.708,87.736,87.703,87.728,227299997.0
2006-07-20 13:41:00,87.715,87.737,87.707,87.724,203100000.0
2006-07-20 13:42:00,87.718,87.752,87.716,87.732,245200003.0
2006-07-20 13:43:00,87.729,87.76,87.707,87.726,191299999.0
2006-07-20 13:44:00,87.721,87.74,87.71,87.72,172900000.0
2006-07-20 13:45:00,87.707,87.711,87.669,87.688,207600002.0
2006-07-20 13:46:00,87.691,87.691,87.656,87.666,232299997.0
2006-07-20 13:47:00,87.666,87.699,87.666,87.685,121399998.0
2006-07-20 13:48:00,87.69,87.698,87.667,87.68,292500004.0
2006-07-20 13:49:00,87.701,87.701,87.678,87.684,260499999.0
2006-07-20 13:50:00,87.685,87.689,87.664,87.672,202400000.0
2006-07-20 13:51:00,87.693,87.713,87.678,87.696,216499997.0
2006-07-20 13:52:00,87.712,87.716,87.687,87.696,223199997.0
2006-07-20 13:53:00,87.71,87.733,87.703,87.733,196300001.0
2006-07-20 13:54:00,87.695,87.725,87.691,87.705,195000000.0
2006-07-20 13:55:00,87.702,87.725,87.702,87.725,225599997.0
2006-07-20 13:56:00,87.725,87.725,87.687,87.687,127599997.0
2006-07-20 13:57:00,87.692,87.715,87.675,87.699,182000000.0
2006-07-20 13:58:00,87.705,87.724,87.692,87.724,222699999.0
2006-07-20 13:59:00,87.722,87.737,87.709,87.728,249699997.0
2006-07-20 14:00:00,87.736,87.757,87.725,87.744,187300001.0
2006-07-20 14:01:00,87.723,87.756,87.717,87.756,217400003.0
2006-07-20 14:02:00,87.73,87.759,87.724,87.736,194499999.0
2006-07-20 14:03:00,87.722,87.746,87.715,87.728,159299999.0
2006-07-20 14:04:00,87.725,87.731,87.705,87.716,188800001.0
2006-07-20 14:05:00,87.702,87.72,87.699,87.711,281899995.0
2006-07-20 14:06:00,87.712,87.76,87.712,87.753,185499998.0
2006-07-20 14:07:00,87.765,87.773,87.747,87.756,289200000.0
2006-07-20 14:08:00,87.752,87.773,87.748,87.763,171399999.0
2006-07-20 14:09:00,87.766,87.787,87.751,87.759,225499998.0
2006-07-20 14:10:00,87.766,87.782,87.737,87.747,190699998.0
2006-07-20 14:11:00,87.728,87.737,87.714,87.714,245199996.0
2006-07-20 14:12:00,87.719,87.741,87.718,87.732,111700000.0
2006-07-20 14:13:00,87.723,87.742,87.712,87.717,269800002.0
2006-07-20 14:14:00,87.724,87.731,87.71,87.711,173000000.0
2006-07-20 14:15:00,87.707,87.723,87.692,87.71,243300000.0
2006-07-20 14:16:00,87.707,87.73,87.693,87.703,168799999.0
2006-07-20 14:17:00,87.715,87.73,87.701,87.713,172699998.0
2006-07-20 14:18:00,87.726,87.749,87.711,87.714,262199996.0
2006-07-20 14:19:00,87.717,87.751,87.709,87.745,199100002.0
2006-07-20 14:20:00,87.752,87.757,87.722,87.722,185400001.0
2006-07-20 14:21:00,87.738,87.761,87.736,87.758,93900001.0
2006-07-20 14:22:00,87.743,87.766,87.74,87.763,173100001.0
2006-07-20 14:23:00,87.761,87.763,87.71,87.736,122099999.0
2006-07-20 14:24:00,87.745,87.798,87.734,87.775,266800000.0
2006-07-20 14:25:00,87.788,87.81,87.78,87.8,303499996.0
2006-07-20 14:26:00,87.803,87.803,87.757,87.77,125200001.0
2006-07-20 14:27:00,87.786,87.789,87.75,87.75,131100000.0
2006-07-20 14:28:00,87.763,87.773,87.742,87.756,152300002.0
2006-07-20 14:29:00,87.77,87.77,87.724,87.724,221600003.0
2006-07-20 14:30:00,87.727,87.771,87.712,87.768,181700000.0
2006-07-20 14:31:00,87.781,87.788,87.764,87.767,148099999.0
2006-07-20 14:32:00,87.771,87.793,87.768,87.778,184299999.0
2006-07-20 14:33:00,87.745,87.771,87.734,87.753,153000003.0
2006-07-20 14:34:00,87.764,87.775,87.749,87.749,122300001.0
2006-07-20 14:35:00,87.754,87.773,87.738,87.762,181800000.0
2006-07-20 14:36:00,87.743,87.767,87.738,87.762,192799999.0
2006-07-20 14:37:00,87.742,87.771,87.735,87.763,286899997.0
2006-07-20 14:38:00,87.746,87.763,87.732,87.747,151100000.0
2006-07-20 14:39:00,87.746,87.746,87.72,87.722,63399999.0
2006-07-20 14:40:00,87.713,87.732,87.698,87.72,204499999.0
2006-07-20 14:41:00,87.727,87.744,87.691,87.729,173699998.0
2006-07-20 14:42:00,87.739,87.752,87.724,87.724,125500000.0
2006-07-20 14:43:00,87.747,87.753,87.73,87.734,259099995.0
2006-07-20 14:44:00,87.734,87.752,87.699,87.737,310600001.0
2006-07-20 14:45:00,87.74,87.75,87.717,87.721,274300001.0
2006-07-20 14:46:00,87.742,87.751,87.721,87.723,161400001.0
2006-07-20 14:47:00,87.743,87.745,87.713,87.715,214699997.0
2006-07-20 14:48:00,87.709,87.741,87.704,87.727,213500001.0
2006-07-20 14:49:00,87.725,87.733,87.711,87.717,99999999.0
2006-07-20 14:50:00,87.715,87.743,87.714,87.743,172800000.0
2006-07-20 14:51:00,87.746,87.758,87.731,87.731,260299999.0
2006-07-20 14:52:00,87.763,87.766,87.746,87.746,218000002.0
2006-07-20 14:53:00,87.755,87.769,87.741,87.748,227200000.0
2006-07-20 14:54:00,87.758,87.758,87.73,87.73,166800000.0
2006-07-20 14:55:00,87.739,87.748,87.721,87.735,142999999.0
2006-07-20 14:56:00,87.713,87.73,87.682,87.692,119199998.0
2006-07-20 14:57:00,87.682,87.698,87.671,87.695,155799998.0
2006-07-20 14:58:00,87.682,87.703,87.674,87.679,292600000.0
2006-07-20 14:59:00,87.668,87.706,87.668,87.706,174000000.0
2006-07-20 15:00:00,87.705,87.72,87.686,87.695,116599999.0
2006-07-20 15:01:00,87.682,87.703,87.677,87.696,371899996.0
2006-07-20 15:02:00,87.683,87.71,87.681,87.704,273600002.0
2006-07-20 15:03:00,87.685,87.706,87.683,87.699,222900001.0
2006-07-20 15:04:00,87.689,87.71,87.687,87.705,60000000.0
2006-07-20 15:05:00,87.697,87.708,87.682,87.707,352599997.0
2006-07-20 15:06:00,87.708,87.73,87.705,87.726,245100002.0
2006-07-20 15:07:00,87.707,87.729,87.67,87.717,195999999.0
2006-07-20 15:08:00,87.714,87.724,87.698,87.699,235600000.0
2006-07-20 15:09:00,87.697,87.73,87.694,87.71,197600003.0
2006-07-20 15:10:00,87.717,87.726,87.691,87.726,210900000.0
2006-07-20 15:11:00,87.73,87.73,87.699,87.712,61400000.0
2006-07-20 15:12:00,87.72,87.732,87.699,87.703,278500000.0
2006-07-20 15:13:00,87.717,87.727,87.7,87.7,127899999.0
2006-07-20 15:14:00,87.713,87.728,87.698,87.721,149999998.0
2006-07-20 15:15:00,87.695,87.711,87.695,87.71,161700000.0
2006-07-20 15:16:00,87.694,87.711,87.69,87.705,108599999.0
2006-07-20 15:17:00,87.699,87.706,87.677,87.695,155899999.0
2006-07-20 15:18:00,87.698,87.702,87.674,87.682,220500000.0
2006-07-20 15:19:00,87.667,87.696,87.658,87.696,252899999.0
2006-07-20 15:20:00,87.682,87.697,87.667,87.697,85200000.0
2006-07-20 15:21:00,87.697,87.704,87.68,87.689,235900003.0
2006-07-20 15:22:00,87.691,87.703,87.674,87.688,102799999.0
2006-07-20 15:23:00,87.7,87.722,87.7,87.715,130799999.0
2006-07-20 15:24:00,87.71,87.745,87.71,87.714,215999998.0
2006-07-20 15:25:00,87.736,87.736,87.709,87.715,145800001.0
2006-07-20 15:26:00,87.717,87.745,87.705,87.731,265700000.0
2006-07-20 15:27:00,87.736,87.76,87.725,87.733,196599999.0
2006-07-20 15:28:00,87.751,87.751,87.732,87.732,165900002.0
2006-07-20 15:29:00,87.753,87.755,87.727,87.746,217300002.0
2006-07-20 15:30:00,87.749,87.757,87.735,87.742,165000000.0
2006-07-20 15:31:00,87.731,87.757,87.731,87.757,108100002.0
2006-07-20 15:32:00,87.763,87.773,87.746,87.773,146500001.0
2006-07-20 15:33:00,87.782,87.782,87.741,87.741,118199998.0
2006-07-20 15:34:00,87.752,87.777,87.749,87.763,287599996.0
2006-07-20 15:35:00,87.756,87.771,87.746,87.754,146699999.0
2006-07-20 15:36:00,87.758,87.758,87.73,87.736,244899999.0
2006-07-20 15:37:00,87.756,87.795,87.756,87.79,126700000.0
2006-07-20 15:38:00,87.794,87.794,87.768,87.769,254699998.0
2006-07-20 15:39:00,87.771,87.775,87.754,87.757,131099999.0
2006-07-20 15:40:00,87.755,87.755,87.662,87.711,171700000.0
2006-07-20 15:41:00,87.744,87.792,87.744,87.781,182699999.0
2006-07-20 15:42:00,87.757,87.776,87.743,87.754,76999998.0
2006-07-20 15:43:00,87.757,87.774,87.741,87.742,282700001.0
2006-07-20 15:44:00,87.736,87.764,87.726,87.747,172000000.0
2006-07-20 15:45:00,87.751,87.799,87.749,87.796,268799998.0
2006-07-20 15:46:00,87.778,87.806,87.778,87.796,254599998.0
2006-07-20 15:47:00,87.794,87.812,87.779,87.797,133600000.0
2006-07-20 15:48:00,87.782,87.813,87.778,87.813,99099999.0
2006-07-20 15:49:00,87.825,87.832,87.802,87.813,266599997.0
2006-07-20 15:50:00,87.818,87.824,87.799,87.807,192500001.0
2006-07-20 15:51:00,87.8,87.83,87.798,87.818,170500000.0
2006-07-20 15:52:00,87.823,87.823,87.79,87.797,177300000.0
2006-07-20 15:53:00,87.815,87.821,87.789,87.789,258599997.0
2006-07-20 15:54:00,87.802,87.82,87.789,87.804,211400002.0
2006-07-20 15:55:00,87.815,87.818,87.792,87.792,183800000.0
2006-07-20 15:56:00,87.792,87.792,87.768,87.777,141199998.0
2006-07-20 15:57:00,87.788,87.793,87.763,87.763,161699998.0
2006-07-20 15:58:00,87.79,87.8,87.778,87.779,185099999.0
2006-07-20 15:59:00,87.783,87.811,87.783,87.805,106800000.0
2006-07-20 16:00:00,87.791,87.798,87.764,87.768,199800000.0
2006-07-20 16:01:00,87.797,87.819,87.78,87.804,239300000.0
2006-07-20 16:02:00,87.803,87.817,87.789,87.805,85199999.0
2006-07-20 16:03:00,87.785,87.818,87.767,87.818,127399996.0
2006-07-20 16:04:00,87.821,87.821,87.789,87.789,207799999.0
2006-07-20 16:05:00,87.812,87.812,87.786,87.795,210999997.0
2006-07-20 16:06:00,87.776,87.804,87.775,87.796,169700001.0
2006-07-20 16:07:00,87.778,87.811,87.778,87.811,184599998.0
2006-07-20 16:08:00,87.813,87.813,87.777,87.777,81400001.0
2006-07-20 16:09:00,87.802,87.838,87.784,87.823,369600001.0
2006-07-20 16:10:00,87.826,87.858,87.812,87.812,208700002.0
2006-07-20 16:11:00,87.799,87.834,87.797,87.809,162500001.0
2006-07-20 16:12:00,87.827,87.856,87.814,87.836,176899999.0
2006-07-20 16:13:00,87.86,87.86,87.829,87.829,132800000.0
2006-07-20 16:14:00,87.825,87.862,87.805,87.838,140599998.0
2006-07-20 16:15:00,87.847,87.87,87.829,87.836,177599997.0
2006-07-20 16:16:00,87.811,87.834,87.806,87.814,121200000.0
2006-07-20 16:17:00,87.794,87.815,87.781,87.807,299600001.0
2006-07-20 16:18:00,87.791,87.802,87.76,87.775,183199999.0
2006-07-20 16:19:00,87.761,87.779,87.752,87.767,125599996.0
2006-07-20 16:20:00,87.76,87.76,87.737,87.743,199400002.0
2006-07-20 16:21:00,87.743,87.782,87.739,87.764,336599998.0
2006-07-20 16:22:00,87.762,87.78,87.753,87.78,225099995.0
2006-07-20 16:23:00,87.776,87.801,87.765,87.784,198200002.0
2006-07-20 16:24:00,87.787,87.787,87.741,87.741,183000000.0
2006-07-20 16:25:00,87.737,87.768,87.733,87.733,194600001.0
2006-07-20 16:26:00,87.735,87.751,87.713,87.745,214200002.0
2006-07-20 16:27:00,87.746,87.746,87.718,87.731,255699999.0
2006-07-20 16:28:00,87.73,87.753,87.723,87.747,182799999.0
2006-07-20 16:29:00,87.732,87.756,87.732,87.754,200799998.0
2006-07-20 16:30:00,87.753,87.761,87.735,87.739,132500000.0
2006-07-20 16:31:00,87.739,87.787,87.732,87.762,194499997.0
2006-07-20 16:32:00,87.799,87.809,87.764,87.764,206500001.0
2006-07-20 16:33:00,87.765,87.788,87.755,87.768,129999999.0
2006-07-20 16:34:00,87.796,87.818,87.782,87.801,190300001.0
2006-07-20 16:35:00,87.809,87.822,87.799,87.802,145499996.0
2006-07-20 16:36:00,87.806,87.826,87.805,87.82,178600000.0
2006-07-20 16:37:00,87.813,87.827,87.786,87.808,229099999.0
2006-07-20 16:38:00,87.792,87.825,87.787,87.825,250299996.0
2006-07-20 16:39:00,87.814,87.827,87.791,87.809,277099996.0
2006-07-20 16:40:00,87.815,87.828,87.8,87.803,242400002.0
2006-07-20 16:41:00,87.79,87.808,87.778,87.803,196099998.0
2006-07-20 16:42:00,87.802,87.817,87.79,87.798,263300002.0
2006-07-20 16:43:00,87.792,87.812,87.769,87.777,128899999.0
2006-07-20 16:44:00,87.764,87.798,87.764,87.797,128500001.0
2006-07-20 16:45:00,87.78,87.799,87.777,87.795,246699997.0
2006-07-20 16:46:00,87.758,87.78,87.739,87.749,123100002.0
2006-07-20 16:47:00,87.74,87.763,87.734,87.746,237000002.0
2006-07-20 16:48:00,87.751,87.76,87.711,87.711,159099999.0
2006-07-20 16:49:00,87.715,87.735,87.708,87.713,253299997.0
2006-07-20 16:50:00,87.727,87.753,87.715,87.74,210800001.0
2006-07-20 16:51:00,87.746,87.753,87.73,87.731,252099997.0
2006-07-20 16:52:00,87.718,87.744,87.712,87.741,222400000.0
2006-07-20 16:53:00,87.734,87.735,87.713,87.717,165999998.0
2006-07-20 16:54:00,87.705,87.744,87.705,87.735,120400002.0
2006-07-20 16:55:00,87.734,87.75,87.72,87.725,154800000.0
2006-07-20 16:56:00,87.731,87.751,87.718,87.733,147300000.0
2006-07-20 16:57:00,87.718,87.734,87.7,87.718,222499999.0
2006-07-20 16:58:00,87.731,87.756,87.717,87.727,154600000.0
2006-07-20 16:59:00,87.729,87.771,87.729,87.765,174299999.0
2006-07-20 17:00:00,87.773,87.774,87.724,87.724,233200004.0
2006-07-20 17:01:00,87.719,87.723,87.691,87.711,235699997.0
2006-07-20 17:02:00,87.715,87.729,87.705,87.707,88199999.0
2006-07-20 17:03:00,87.725,87.725,87.684,87.688,233200000.0
2006-07-20 17:04:00,87.706,87.728,87.692,87.715,214500000.0
2006-07-20 17:05:00,87.703,87.718,87.692,87.713,159700000.0
2006-07-20 17:06:00,87.713,87.724,87.696,87.713,223999999.0
2006-07-20 17:07:00,87.7,87.725,87.7,87.725,144100002.0
2006-07-20 17:08:00,87.71,87.716,87.687,87.688,136700000.0
2006-07-20 17:09:00,87.685,87.7,87.66,87.66,130999998.0
2006-07-20 17:10:00,87.671,87.691,87.656,87.673,157499999.0
2006-07-20 17:11:00,87.676,87.697,87.661,87.682,231100001.0
2006-07-20 17:12:00,87.679,87.698,87.678,87.696,178100000.0
2006-07-20 17:13:00,87.67,87.69,87.656,87.682,182999999.0
2006-07-20 17:14:00,87.661,87.686,87.655,87.686,160999999.0
2006-07-20 17:15:00,87.688,87.691,87.658,87.672,266099999.0
2006-07-20 17:16:00,87.676,87.693,87.669,87.693,198700005.0
2006-07-20 17:17:00,87.676,87.69,87.64,87.657,109900000.0
2006-07-20 17:18:00,87.674,87.693,87.655,87.677,124099999.0
2006-07-20 17:19:00,87.68,87.716,87.677,87.694,136600000.0
2006-07-20 17:20:00,87.688,87.727,87.676,87.727,186700000.0
2006-07-20 17:21:00,87.716,87.733,87.691,87.719,257399998.0
2006-07-20 17:22:00,87.725,87.73,87.708,87.711,137000001.0
2006-07-20 17:23:00,87.7,87.742,87.696,87.742,226100003.0
2006-07-20 17:24:00,87.716,87.75,87.713,87.732,165999999.0
2006-07-20 17:25:00,87.75,87.758,87.729,87.745,316500001.0
2006-07-20 17:26:00,87.753,87.78,87.739,87.76,153200000.0
2006-07-20 17:27:00,87.781,87.804,87.765,87.78,124299999.0
2006-07-20 17:28:00,87.799,87.82,87.787,87.82,105000000.0
2006-07-20 17:29:00,87.796,87.835,87.79,87.824,151400001.0
2006-07-20 17:30:00,87.82,87.841,87.81,87.823,301599999.0
2006-07-20 17:31:00,87.832,87.868,87.821,87.841,181799998.0
2006-07-20 17:32:00,87.88,87.916,87.871,87.897,111099999.0
2006-07-20 17:33:00,87.878,87.904,87.867,87.895,288500001.0
2006-07-20 17:34:00,87.884,87.89,87.863,87.863,218399996.0
2006-07-20 17:35:00,87.861,87.861,87.815,87.826,139300000.0
2006-07-20 17:36:00,87.812,87.835,87.797,87.807,131399998.0
2006-07-20 17:37:00,87.812,87.816,87.795,87.797,150999997.0
2006-07-20 17:38:00,87.78,87.804,87.773,87.804,164199999.0
2006-07-20 17:39:00,87.805,87.805,87.76,87.76,153499998.0
2006-07-20 17:40:00,87.755,87.778,87.749,87.778,154000002.0
2006-07-20 17:41:00,87.783,87.79,87.745,87.745,203499999.0
2006-07-20 17:42:00,87.78,87.8,87.767,87.784,70600001.0
2006-07-20 17:43:00,87.784,87.803,87.776,87.78,211300003.0
2006-07-20 17:44:00,87.775,87.808,87.763,87.808,337299998.0
2006-07-20 17:45:00,87.8,87.812,87.781,87.785,250399997.0
2006-07-20 17:46:00,87.782,87.797,87.772,87.787,138100001.0
2006-07-20 17:47:00,87.762,87.795,87.762,87.795,171600002.0
2006-07-20 17:48:00,87.785,87.809,87.773,87.79,154500002.0
2006-07-20 17:49:00,87.776,87.799,87.765,87.799,152800002.0
2006-07-20 17:50:00,87.796,87.796,87.761,87.769,206199997.0
2006-07-20 17:51:00,87.778,87.787,87.76,87.764,242200000.0
2006-07-20 17:52:00,87.785,87.793,87.771,87.771,163100001.0
2006-07-20 17:53:00,87.783,87.785,87.761,87.765,309000002.0
2006-07-20 17:54:00,87.784,87.808,87.776,87.808,113800001.0
2006-07-20 17:55:00,87.787,87.807,87.773,87.797,193599997.0
2006-07-20 17:56:00,87.77,87.788,87.764,87.776,187599998.0
2006-07-20 17:57:00,87.748,87.773,87.748,87.773,173699998.0
2006-07-20 17:58:00,87.758,87.78,87.75,87.77,188500001.0
2006-07-20 17:59:00,87.758,87.776,87.754,87.768,189400000.0
2006-07-20 18:00:00,87.717,87.77,87.717,87.765,347899998.0
2006-07-20 18:01:00,87.75,87.754,87.669,87.731,1299999981.0
2006-07-20 18:02:00,87.76,87.81,87.74,87.79,1538000004.0
2006-07-20 18:03:00,87.8,87.82,87.75,87.81,1538000004.0
2006-07-20 18:04:00,87.752,87.778,87.745,87.766,1538000004.0
2006-07-20 18:05:00,87.75,87.768,87.74,87.757,1974699997.0
2006-07-20 18:06:00,87.742,87.781,87.742,87.781,1912899988.0
2006-07-20 18:07:00,87.79,87.82,87.71,87.8,1616699996.0
2006-07-20 18:08:00,87.8,87.82,87.78,87.82,1616699996.0
2006-07-20 18:09:00,87.743,87.747,87.719,87.726,1616699996.0
2006-07-20 18:10:00,87.717,87.74,87.708,87.719,1772599995.0
2006-07-20 18:11:00,87.7,87.716,87.68,87.705,888000004.0
2006-07-20 18:12:00,87.691,87.715,87.689,87.713,1120400000.0
2006-07-20 18:13:00,87.709,87.728,87.691,87.696,1319100004.0
2006-07-20 18:14:00,87.708,87.732,87.698,87.718,1696999995.0
2006-07-20 18:15:00,87.715,87.738,87.705,87.711,1926499998.0
2006-07-20 18:16:00,87.76,87.76,87.71,87.74,598299996.0
2006-07-20 18:17:00,87.726,87.749,87.71,87.729,598299996.0
2006-07-20 18:18:00,87.761,87.774,87.729,87.759,1124199993.0
2006-07-20 18:19:00,87.765,87.779,87.747,87.768,1776700002.0
2006-07-20 18:20:00,87.775,87.783,87.75,87.765,1651999986.0
2006-07-20 18:21:00,87.776,87.795,87.755,87.775,1651899988.0
2006-07-20 18:22:00,87.771,87.781,87.737,87.777,2019000003.0
2006-07-20 18:23:00,87.78,87.789,87.748,87.777,1939599997.0
2006-07-20 18:24:00,87.766,87.789,87.76,87.773,1530999999.0
2006-07-20 18:25:00,87.81,87.84,87.79,87.8,1745099989.0
2006-07-20 18:26:00,87.791,87.797,87.765,87.771,1745099989.0
2006-07-20 18:27:00,87.787,87.822,87.775,87.795,1588000000.0
2006-07-20 18:28:00,87.815,87.828,87.791,87.801,1128800000.0
2006-07-20 18:29:00,87.827,87.83,87.793,87.8,1422099991.0
2006-07-20 18:30:00,87.772,87.791,87.763,87.78,706699997.0
2006-07-20 18:31:00,87.774,87.809,87.767,87.782,1008099997.0
2006-07-20 18:32:00,87.786,87.789,87.759,87.762,1646899994.0
2006-07-20 18:33:00,87.762,87.789,87.752,87.772,1721100003.0
2006-07-20 18:34:00,87.777,87.798,87.763,87.774,1846599999.0
2006-07-20 18:35:00,87.789,87.828,87.781,87.781,1556299992.0
2006-07-20 18:36:00,87.797,87.799,87.767,87.774,1367800000.0
2006-07-20 18:37:00,87.783,87.793,87.765,87.767,1283800001.0
2006-07-20 18:38:00,87.78,87.78,87.746,87.755,699499995.0
2006-07-20 18:39:00,87.775,87.78,87.755,87.769,226799998.0
2006-07-20 18:40:00,87.782,87.801,87.769,87.794,790899999.0
2006-07-20 18:41:00,87.778,87.794,87.754,87.754,825600000.0
2006-07-20 18:42:00,87.765,87.778,87.751,87.763,568699996.0
2006-07-20 18:43:00,87.765,87.781,87.752,87.777,1473799988.0
2006-07-20 18:44:00,87.784,87.794,87.758,87.758,933799990.0
2006-07-20 18:45:00,87.783,87.792,87.762,87.762,1075599997.0
2006-07-20 18:46:00,87.774,87.79,87.766,87.787,600999996.0
2006-07-20 18:47:00,87.769,87.79,87.761,87.783,466200004.0
2006-07-20 18:48:00,87.763,87.777,87.754,87.767,833400003.0
2006-07-20 18:49:00,87.75,87.775,87.747,87.756,940099997.0
2006-07-20 18:50:00,87.756,87.77,87.737,87.76,1005699992.0
2006-07-20 18:51:00,87.75,87.77,87.744,87.765,409000004.0
2006-07-20 18:52:00,87.758,87.775,87.744,87.765,880399997.0
2006-07-20 18:53:00,87.765,87.775,87.732,87.732,870300005.0
2006-07-20 18:54:00,87.751,87.77,87.745,87.756,942899992.0
2006-07-20 18:55:00,87.763,87.768,87.736,87.742,844199990.0
2006-07-20 18:56:00,87.749,87.76,87.73,87.737,637299998.0
2006-07-20 18:57:00,87.736,87.764,87.732,87.748,315200004.0
2006-07-20 18:58:00,87.72,87.759,87.72,87.739,1132900003.0
2006-07-20 18:59:00,87.762,87.769,87.749,87.753,937199994.0
2006-07-20 19:00:00,87.748,87.775,87.737,87.764,771899997.0
2006-07-20 19:01:00,87.754,87.78,87.744,87.765,546800004.0
2006-07-20 19:02:00,87.749,87.78,87.746,87.78,201500000.0
2006-07-20 19:03:00,87.782,87.802,87.771,87.791,585800000.0
2006-07-20 19:04:00,87.777,87.801,87.771,87.785,538099998.0
2006-07-20 19:05:00,87.783,87.794,87.765,87.792,398699997.0
2006-07-20 19:06:00,87.794,87.821,87.787,87.808,521099998.0
2006-07-20 19:07:00,87.802,87.83,87.798,87.808,1050099998.0
2006-07-20 19:08:00,87.801,87.817,87.784,87.804,1046699986.0
2006-07-20 19:09:00,87.799,87.81,87.775,87.786,779600006.0
2006-07-20 19:10:00,87.786,87.807,87.779,87.799,462199998.0
2006-07-20 19:11:00,87.789,87.812,87.789,87.806,184699998.0
2006-07-20 19:12:00,87.808,87.816,87.79,87.79,424999998.0
2006-07-20 19:13:00,87.797,87.826,87.796,87.821,506200003.0
2006-07-20 19:14:00,87.813,87.824,87.789,87.794,401400002.0
2006-07-20 19:15:00,87.792,87.817,87.789,87.817,734500007.0
2006-07-20 19:16:00,87.815,87.819,87.792,87.8,277599999.0
2006-07-20 19:17:00,87.817,87.817,87.793,87.815,781399997.0
2006-07-20 19:18:00,87.813,87.827,87.792,87.792,617599994.0
2006-07-20 19:19:00,87.82,87.834,87.808,87.822,484999997.0
2006-07-20 19:20:00,87.83,87.835,87.812,87.812,381699998.0
2006-07-20 19:21:00,87.818,87.83,87.804,87.825,213999999.0
2006-07-20 19:22:00,87.8,87.82,87.748,87.808,347099996.0
2006-07-20 19:23:00,87.817,87.824,87.79,87.794,1629299983.0
2006-07-20 19:24:00,87.783,87.806,87.774,87.8,530800003.0
2006-07-20 19:25:00,87.793,87.796,87.759,87.759,1043300001.0
2006-07-20 19:26:00,87.783,87.788,87.759,87.762,1308500003.0
2006-07-20 19:27:00,87.777,87.789,87.757,87.767,786299999.0
2006-07-20 19:28:00,87.775,87.775,87.734,87.751,595099997.0
2006-07-20 19:29:00,87.764,87.779,87.745,87.761,698900000.0
2006-07-20 19:30:00,87.764,87.779,87.752,87.767,835700002.0
2006-07-20 19:31:00,87.763,87.77,87.743,87.75,445899998.0
2006-07-20 19:32:00,87.772,87.78,87.755,87.756,694100004.0
2006-07-20 19:33:00,87.757,87.796,87.757,87.796,533000003.0
2006-07-20 19:34:00,87.776,87.799,87.765,87.777,779100000.0
2006-07-20 19:35:00,87.761,87.776,87.732,87.75,678699995.0
2006-07-20 19:36:00,87.755,87.76,87.732,87.753,484100000.0
2006-07-20 19:37:00,87.743,87.76,87.732,87.76,225600000.0
2006-07-20 19:38:00,87.758,87.771,87.736,87.743,1015099998.0
2006-07-20 19:39:00,87.731,87.77,87.731,87.765,904199998.0
2006-07-20 19:40:00,87.76,87.798,87.756,87.794,572799999.0
2006-07-20 19:41:00,87.782,87.807,87.77,87.807,820899999.0
2006-07-20 19:42:00,87.805,87.81,87.783,87.783,554099995.0
2006-07-20 19:43:00,87.804,87.815,87.786,87.792,344500002.0
2006-07-20 19:44:00,87.796,87.812,87.766,87.783,465399999.0
2006-07-20 19:45:00,87.78,87.79,87.76,87.773,540299993.0
2006-07-20 19:46:00,87.771,87.785,87.751,87.762,440400001.0
2006-07-20 19:47:00,87.776,87.784,87.754,87.755,231199997.0
2006-07-20 19:48:00,87.768,87.784,87.748,87.767,819299996.0
2006-07-20 19:49:00,87.779,87.79,87.746,87.78,578999999.0
2006-07-20 19:50:00,87.775,87.805,87.775,87.782,468999999.0
2006-07-20 19:51:00,87.791,87.797,87.764,87.767,375399998.0
2006-07-20 19:52:00,87.779,87.796,87.753,87.77,495499993.0
2006-07-20 19:53:00,87.786,87.789,87.761,87.77,827100001.0
2006-07-20 19:54:00,87.785,87.79,87.758,87.76,939500002.0
2006-07-20 19:55:00,87.77,87.793,87.754,87.782,330500004.0
2006-07-20 19:56:00,87.763,87.792,87.763,87.79,311500001.0
2006-07-20 19:57:00,87.795,87.796,87.767,87.771,538499999.0
2006-07-20 19:58:00,87.787,87.799,87.77,87.775,785000001.0
2006-07-20 19:59:00,87.773,87.801,87.765,87.787,798700000.0
2006-07-20 20:00:00,87.764,87.781,87.738,87.75,293400001.0
2006-07-20 20:01:00,87.726,87.769,87.725,87.756,411700000.0
2006-07-20 20:02:00,87.762,87.779,87.738,87.756,808799996.0
2006-07-20 20:03:00,87.769,87.798,87.756,87.764,296200000.0
2006-07-20 20:04:00,87.777,87.805,87.733,87.79,411299999.0
2006-07-20 20:05:00,87.792,87.807,87.758,87.801,707199998.0
2006-07-20 20:06:00,87.8,87.819,87.779,87.789,812099996.0
2006-07-20 20:07:00,87.758,87.785,87.749,87.785,667700003.0
2006-07-20 20:08:00,87.788,87.788,87.759,87.77,484499995.0
2006-07-20 20:09:00,87.78,87.789,87.749,87.749,539500003.0
2006-07-20 20:10:00,87.753,87.776,87.748,87.772,814199999.0
2006-07-20 20:11:00,87.769,87.8,87.763,87.777,753900001.0
2006-07-20 20:12:00,87.795,87.803,87.771,87.788,1439899999.0
2006-07-20 20:13:00,87.78,87.795,87.745,87.763,638899999.0
2006-07-20 20:14:00,87.754,87.768,87.731,87.76,403399999.0
2006-07-20 20:15:00,87.762,87.809,87.755,87.787,581700002.0
2006-07-20 20:16:00,87.792,87.814,87.761,87.78,541699999.0
2006-07-20 20:17:00,87.773,87.791,87.765,87.785,335800000.0
2006-07-20 20:18:00,87.774,87.795,87.774,87.781,149499998.0
2006-07-20 20:19:00,87.769,87.769,87.734,87.74,330999997.0
2006-07-20 20:20:00,87.737,87.758,87.727,87.758,743500006.0
2006-07-20 20:21:00,87.755,87.782,87.73,87.737,613400001.0
2006-07-20 20:22:00,87.726,87.742,87.708,87.725,889099992.0
2006-07-20 20:23:00,87.714,87.749,87.714,87.74,534400000.0
2006-07-20 20:24:00,87.717,87.741,87.71,87.726,452999998.0
2006-07-20 20:25:00,87.715,87.743,87.713,87.742,556299999.0
2006-07-20 20:26:00,87.758,87.774,87.742,87.746,434300002.0
2006-07-20 20:27:00,87.768,87.768,87.72,87.732,298899996.0
2006-07-20 20:28:00,87.732,87.758,87.725,87.743,1290200006.0
2006-07-20 20:29:00,87.745,87.756,87.723,87.732,1359000000.0
2006-07-20 20:30:00,87.741,87.756,87.723,87.727,1351999998.0
2006-07-20 20:31:00,87.742,87.766,87.736,87.764,982800001.0
2006-07-20 20:32:00,87.767,87.781,87.746,87.76,1121099998.0
2006-07-20 20:33:00,87.78,87.792,87.761,87.774,675099999.0
2006-07-20 20:34:00,87.786,87.786,87.752,87.757,446499999.0
2006-07-20 20:35:00,87.767,87.783,87.739,87.754,370499997.0
2006-07-20 20:36:00,87.742,87.777,87.742,87.777,597199999.0
2006-07-20 20:37:00,87.753,87.79,87.753,87.784,531699997.0
2006-07-20 20:38:00,87.789,87.8,87.772,87.795,833299998.0
2006-07-20 20:39:00,87.784,87.811,87.784,87.81,553800000.0
2006-07-20 20:40:00,87.808,87.808,87.754,87.763,1639799994.0
2006-07-20 20:41:00,87.785,87.819,87.774,87.799,1062999999.0
2006-07-20 20:42:00,87.795,87.811,87.774,87.794,1158899990.0
2006-07-20 20:43:00,87.805,87.807,87.784,87.787,979799999.0
2006-07-20 20:44:00,87.803,87.813,87.783,87.788,732699999.0
2006-07-20 20:45:00,87.811,87.826,87.788,87.811,578899998.0
2006-07-20 20:46:00,87.827,87.827,87.789,87.789,635099999.0
2006-07-20 20:47:00,87.812,87.831,87.8,87.818,1156900000.0
2006-07-20 20:48:00,87.813,87.818,87.785,87.799,782099999.0
2006-07-20 20:49:00,87.803,87.823,87.797,87.823,462300000.0
2006-07-20 20:50:00,87.828,87.829,87.783,87.81,1111499997.0
2006-07-20 20:51:00,87.804,87.834,87.802,87.834,516799994.0
2006-07-20 20:52:00,87.837,87.846,87.82,87.828,328799994.0
2006-07-20 20:53:00,87.847,87.867,87.834,87.837,1283000001.0
2006-07-20 20:54:00,87.847,87.86,87.824,87.837,416100002.0
2006-07-20 20:55:00,87.838,87.861,87.827,87.85,1165700002.0
2006-07-20 20:56:00,87.832,87.86,87.832,87.855,660399999.0
2006-07-20 20:57:00,87.858,87.869,87.839,87.844,736200001.0
2006-07-20 20:58:00,87.859,87.867,87.831,87.845,1353199987.0
2006-07-20 20:59:00,87.87,87.876,87.836,87.847,1124600003.0
2006-07-20 21:00:00,87.83,87.857,87.816,87.832,1243900001.0
2006-07-20 21:01:00,87.825,87.847,87.816,87.834,949899995.0
2006-07-20 21:02:00,87.827,87.847,87.823,87.845,458199995.0
2006-07-20 21:03:00,87.826,87.844,87.819,87.843,328299998.0
2006-07-20 21:04:00,87.849,87.866,87.815,87.815,445699995.0
2006-07-20 21:05:00,87.829,87.851,87.801,87.824,820699999.0
2006-07-20 21:06:00,87.845,87.85,87.825,87.83,633000001.0
2006-07-20 21:07:00,87.834,87.839,87.791,87.827,787599993.0
2006-07-20 21:08:00,87.833,87.838,87.8,87.812,875999997.0
2006-07-20 21:09:00,87.837,87.851,87.824,87.828,290000000.0
2006-07-20 21:10:00,87.845,87.85,87.805,87.829,702799996.0
2006-07-20 21:11:00,87.829,87.85,87.821,87.84,551000000.0
2006-07-20 21:12:00,87.848,87.859,87.835,87.84,267700002.0
2006-07-20 21:13:00,87.825,87.842,87.811,87.827,349399997.0
2006-07-20 21:14:00,87.821,87.821,87.792,87.8,434899999.0
2006-07-20 21:15:00,87.796,87.823,87.781,87.8,791700003.0
2006-07-20 21:16:00,87.787,87.829,87.787,87.829,648800004.0
2006-07-20 21:17:00,87.833,87.835,87.8,87.803,961999996.0
2006-07-20 21:18:00,87.824,87.828,87.794,87.811,756499991.0
2006-07-20 21:19:00,87.815,87.823,87.79,87.793,738800003.0
2006-07-20 21:20:00,87.806,87.82,87.795,87.82,1633799994.0
2006-07-20 21:21:00,87.815,87.815,87.786,87.79,988399995.0
2006-07-20 21:22:00,87.802,87.806,87.773,87.776,908200002.0
2006-07-20 21:23:00,87.796,87.808,87.777,87.781,671199996.0
2006-07-20 21:24:00,87.798,87.817,87.778,87.778,881299998.0
2006-07-20 21:25:00,87.786,87.813,87.777,87.802,1252799999.0
2006-07-20 21:26:00,87.786,87.814,87.785,87.814,371900002.0
2006-07-20 21:27:00,87.817,87.82,87.797,87.8,292000001.0
2006-07-20 21:28:00,87.793,87.827,87.793,87.804,457200006.0
2006-07-20 21:29:00,87.818,87.846,87.812,87.84,584999997.0
2006-07-20 21:30:00,87.834,87.837,87.804,87.804,351099994.0
2006-07-20 21:31:00,87.817,87.835,87.797,87.83,296200000.0
2006-07-20 21:32:00,87.821,87.835,87.806,87.825,426300000.0
2006-07-20 21:33:00,87.825,87.825,87.784,87.796,497400002.0
2006-07-20 21:34:00,87.818,87.818,87.793,87.793,260899999.0
2006-07-20 21:35:00,87.805,87.81,87.786,87.79,375800002.0
2006-07-20 21:36:00,87.79,87.815,87.782,87.805,517200002.0
2006-07-20 21:37:00,87.777,87.802,87.775,87.788,610099989.0
2006-07-20 21:38:00,87.781,87.783,87.762,87.765,199800002.0
2006-07-20 21:39:00,87.781,87.798,87.757,87.777,240600001.0
2006-07-20 21:40:00,87.746,87.784,87.745,87.763,464100000.0
2006-07-20 21:41:00,87.748,87.766,87.735,87.748,246699998.0
2006-07-20 21:42:00,87.75,87.774,87.737,87.759,415000002.0
2006-07-20 21:43:00,87.769,87.786,87.751,87.767,299100001.0
2006-07-20 21:44:00,87.763,87.774,87.744,87.762,815300000.0
2006-07-20 21:45:00,87.755,87.786,87.752,87.782,476899996.0
2006-07-20 21:46:00,87.786,87.796,87.774,87.774,180300000.0
2006-07-20 21:47:00,87.774,87.801,87.774,87.79,413100001.0
2006-07-20 21:48:00,87.775,87.794,87.753,87.784,637700005.0
2006-07-20 21:49:00,87.786,87.815,87.772,87.778,182900002.0
2006-07-20 21:50:00,87.782,87.815,87.782,87.807,163600002.0
2006-07-20 21:51:00,87.787,87.807,87.784,87.804,375299997.0
2006-07-20 21:52:00,87.789,87.807,87.78,87.796,162199998.0
2006-07-20 21:53:00,87.777,87.796,87.769,87.792,386200000.0
2006-07-20 21:54:00,87.782,87.794,87.764,87.775,253200001.0
2006-07-20 21:55:00,87.775,87.779,87.753,87.753,228300002.0
2006-07-20 21:56:00,87.757,87.788,87.747,87.763,300300003.0
2006-07-20 21:57:00,87.768,87.785,87.752,87.752,95599998.0
2006-07-20 21:58:00,87.758,87.791,87.758,87.791,98199999.0
2006-07-20 21:59:00,87.795,87.802,87.775,87.784,377800001.0
2006-07-20 22:00:00,87.792,87.814,87.787,87.814,623799999.0
2006-07-20 22:01:00,87.797,87.81,87.774,87.785,715799991.0
2006-07-20 22:02:00,87.799,87.814,87.781,87.794,731200001.0
2006-07-20 22:03:00,87.817,87.827,87.795,87.795,358699999.0
2006-07-20 22:04:00,87.804,87.859,87.804,87.859,693500001.0
2006-07-20 22:05:00,87.832,87.858,87.82,87.832,208400002.0
2006-07-20 22:06:00,87.827,87.833,87.808,87.816,262800001.0
2006-07-20 22:07:00,87.815,87.82,87.797,87.799,338799994.0
2006-07-20 22:08:00,87.81,87.821,87.794,87.804,114600002.0
2006-07-20 22:09:00,87.82,87.82,87.779,87.779,255000001.0
2006-07-20 22:10:00,87.793,87.807,87.781,87.797,251500000.0
2006-07-20 22:11:00,87.78,87.808,87.78,87.802,326400002.0
2006-07-20 22:12:00,87.803,87.803,87.774,87.78,396900000.0
2006-07-20 22:13:00,87.795,87.802,87.774,87.78,455699996.0
2006-07-20 22:14:00,87.774,87.8,87.763,87.78,262300000.0
2006-07-20 22:15:00,87.782,87.784,87.763,87.772,172600000.0
2006-07-20 22:16:00,87.765,87.778,87.741,87.772,517000001.0
2006-07-20 22:17:00,87.774,87.787,87.757,87.769,259700000.0
2006-07-20 22:18:00,87.785,87.79,87.76,87.764,360800004.0
2006-07-20 22:19:00,87.764,87.784,87.753,87.777,251699996.0
2006-07-20 22:20:00,87.764,87.795,87.764,87.782,231599999.0
2006-07-20 22:21:00,87.772,87.786,87.759,87.777,249800003.0
2006-07-20 22:22:00,87.778,87.785,87.76,87.76,351699999.0
2006-07-20 22:23:00,87.777,87.788,87.761,87.768,492300000.0
2006-07-20 22:24:00,87.763,87.794,87.763,87.785,311499995.0
2006-07-20 22:25:00,87.77,87.79,87.77,87.787,173700001.0
2006-07-20 22:26:00,87.786,87.798,87.767,87.778,192899998.0
2006-07-20 22:27:00,87.769,87.79,87.75,87.785,593499999.0
2006-07-20 22:28:00,87.79,87.79,87.764,87.785,284999999.0
2006-07-20 22:29:00,87.771,87.798,87.771,87.796,245199998.0
2006-07-20 22:30:00,87.782,87.8,87.775,87.795,234099996.0
2006-07-20 22:31:00,87.798,87.8,87.756,87.77,460699996.0
2006-07-20 22:32:00,87.792,87.793,87.762,87.762,329599997.0
2006-07-20 22:33:00,87.771,87.795,87.757,87.782,673099999.0
2006-07-20 22:34:00,87.759,87.79,87.759,87.77,511199996.0
2006-07-20 22:35:00,87.761,87.783,87.74,87.75,157100000.0
2006-07-20 22:36:00,87.73,87.768,87.73,87.762,339400002.0
2006-07-20 22:37:00,87.767,87.767,87.731,87.742,211100000.0
2006-07-20 22:38:00,87.757,87.773,87.733,87.756,154000000.0
2006-07-20 22:39:00,87.73,87.75,87.719,87.74,208799998.0
2006-07-20 22:40:00,87.742,87.759,87.719,87.74,243300000.0
2006-07-20 22:41:00,87.745,87.772,87.74,87.772,254099997.0
2006-07-20 22:42:00,87.755,87.776,87.741,87.76,218300002.0
2006-07-20 22:43:00,87.771,87.789,87.753,87.775,269499998.0
2006-07-20 22:44:00,87.775,87.796,87.753,87.757,565500003.0
2006-07-20 22:45:00,87.758,87.79,87.747,87.785,670599993.0
2006-07-20 22:46:00,87.78,87.79,87.74,87.74,279000002.0
2006-07-20 22:47:00,87.789,87.799,87.772,87.773,280399994.0
2006-07-20 22:48:00,87.791,87.814,87.782,87.805,336999997.0
2006-07-20 22:49:00,87.807,87.826,87.781,87.793,114100000.0
2006-07-20 22:50:00,87.81,87.83,87.779,87.811,250200001.0
2006-07-20 22:51:00,87.83,87.845,87.797,87.81,475299997.0
2006-07-20 22:52:00,87.831,87.843,87.805,87.825,205399999.0
2006-07-20 22:53:00,87.835,87.85,87.799,87.84,527400000.0
2006-07-20 22:54:00,87.849,87.867,87.821,87.821,361200000.0
2006-07-20 22:55:00,87.833,87.863,87.815,87.825,334199997.0
2006-07-20 22:56:00,87.854,87.876,87.836,87.855,189600002.0
2006-07-20 22:57:00,87.864,87.888,87.845,87.878,271600001.0
2006-07-20 22:58:00,87.871,87.888,87.842,87.878,160999999.0
2006-07-20 22:59:00,87.854,87.88,87.8,87.84,490499996.0
2006-07-20 23:00:00,87.862,87.862,87.791,87.815,201299998.0
2006-07-20 23:01:00,87.832,87.849,87.771,87.804,191500000.0
2006-07-20 23:02:00,87.795,87.844,87.794,87.822,286300002.0
2006-07-20 23:03:00,87.805,87.882,87.805,87.869,189399998.0
2006-07-20 23:04:00,87.85,87.898,87.847,87.88,172299998.0
2006-07-20 23:05:00,87.853,87.916,87.851,87.912,216300001.0
2006-07-20 23:06:00,87.846,87.9,87.846,87.884,300299997.0
2006-07-20 23:07:00,87.86,87.891,87.843,87.858,167799997.0
2006-07-20 23:08:00,87.87,87.874,87.834,87.834,186699999.0
2006-07-20 23:09:00,87.851,87.883,87.811,87.822,171199998.0
2006-07-20 23:10:00,87.827,87.855,87.808,87.822,156899999.0
2006-07-20 23:11:00,87.865,87.868,87.815,87.822,148000001.0
2006-07-20 23:12:00,87.833,87.871,87.816,87.851,267999999.0
2006-07-20 23:13:00,87.86,87.87,87.825,87.825,219599996.0
2006-07-20 23:14:00,87.84,87.866,87.835,87.86,306299997.0
2006-07-20 23:15:00,87.84,87.86,87.796,87.814,149499999.0
2006-07-20 23:16:00,87.821,87.846,87.809,87.82,239900003.0
2006-07-20 23:17:00,87.817,87.851,87.8,87.822,211199999.0
2006-07-20 23:18:00,87.828,87.849,87.808,87.821,288699998.0
2006-07-20 23:19:00,87.815,87.841,87.792,87.841,221800004.0
2006-07-20 23:20:00,87.803,87.836,87.776,87.798,213200001.0
2006-07-20 23:21:00,87.783,87.821,87.771,87.79,171099998.0
2006-07-20 23:22:00,87.793,87.818,87.778,87.818,234100001.0
2006-07-20 23:23:00,87.834,87.838,87.78,87.78,195299999.0
2006-07-20 23:24:00,87.82,87.823,87.776,87.786,123300000.0
2006-07-20 23:25:00,87.783,87.812,87.776,87.803,126100003.0
2006-07-20 23:26:00,87.75,87.809,87.748,87.76,263600001.0
2006-07-20 23:27:00,87.763,87.816,87.763,87.812,200100000.0
2006-07-20 23:28:00,87.817,87.84,87.795,87.81,321399995.0
2006-07-20 23:29:00,87.81,87.816,87.793,87.795,144500000.0
2006-07-20 23:30:00,87.801,87.801,87.768,87.788,131800000.0
2006-07-20 23:31:00,87.793,87.794,87.757,87.774,250199999.0
2006-07-20 23:32:00,87.776,87.8,87.773,87.8,172499998.0
2006-07-20 23:33:00,87.786,87.8,87.772,87.8,190399999.0
2006-07-20 23:34:00,87.785,87.812,87.773,87.798,310399998.0
2006-07-20 23:35:00,87.79,87.816,87.785,87.802,83900000.0
2006-07-20 23:36:00,87.787,87.81,87.78,87.8,307799994.0
2006-07-20 23:37:00,87.795,87.809,87.77,87.807,189200000.0
2006-07-20 23:38:00,87.797,87.799,87.769,87.769,135600000.0
2006-07-20 23:39:00,87.785,87.8,87.743,87.795,236099995.0
2006-07-20 23:40:00,87.775,87.804,87.775,87.797,159700002.0
2006-07-20 23:41:00,87.793,87.809,87.781,87.796,329500001.0
2006-07-20 23:42:00,87.804,87.821,87.789,87.798,252099999.0
2006-07-20 23:43:00,87.77,87.805,87.77,87.805,164500001.0
2006-07-20 23:44:00,87.788,87.803,87.771,87.784,233300000.0
2006-07-20 23:45:00,87.782,87.79,87.761,87.765,209700003.0
2006-07-20 23:46:00,87.77,87.79,87.76,87.768,229200003.0
2006-07-20 23:47:00,87.785,87.79,87.766,87.77,63400000.0
2006-07-20 23:48:00,87.785,87.79,87.771,87.778,55100000.0
2006-07-20 23:49:00,87.759,87.794,87.759,87.785,90500002.0
2006-07-20 23:50:00,87.784,87.808,87.771,87.786,161000000.0
2006-07-20 23:51:00,87.752,87.797,87.752,87.795,184700003.0
2006-07-20 23:52:00,87.8,87.8,87.768,87.778,168500001.0
2006-07-20 23:53:00,87.795,87.797,87.756,87.778,106100001.0
2006-07-20 23:54:00,87.78,87.795,87.78,87.795,111899999.0
2006-07-20 23:55:00,87.788,87.8,87.776,87.795,212100001.0
2006-07-20 23:56:00,87.774,87.793,87.765,87.776,186799999.0
2006-07-20 23:57:00,87.754,87.776,87.754,87.768,79099999.0
2006-07-20 23:58:00,87.756,87.789,87.756,87.775,163499999.0
2006-07-20 23:59:00,87.768,87.791,87.762,87.78,214599999.0
2006-07-21 00:00:00,87.779,87.801,87.776,87.795,216000000.0
2006-07-21 00:01:00,87.797,87.802,87.774,87.789,319299994.0
2006-07-21 00:02:00,87.8,87.8,87.768,87.775,198000000.0
2006-07-21 00:03:00,87.767,87.8,87.767,87.8,205299996.0
2006-07-21 00:04:00,87.785,87.8,87.765,87.798,204499999.0
2006-07-21 00:05:00,87.794,87.798,87.776,87.779,164100003.0
2006-07-21 00:06:00,87.781,87.795,87.767,87.789,144800001.0
2006-07-21 00:07:00,87.785,87.79,87.753,87.774,309999999.0
2006-07-21 00:08:00,87.762,87.79,87.762,87.785,149600001.0
2006-07-21 00:09:00,87.77,87.787,87.76,87.787,200700004.0
2006-07-21 00:10:00,87.766,87.795,87.762,87.795,179900000.0
2006-07-21 00:11:00,87.788,87.788,87.759,87.759,148700000.0
2006-07-21 00:12:00,87.775,87.78,87.76,87.76,142999997.0
2006-07-21 00:13:00,87.759,87.788,87.748,87.788,263399997.0
2006-07-21 00:14:00,87.777,87.792,87.759,87.774,224899999.0
2006-07-21 00:15:00,87.759,87.78,87.755,87.778,228299998.0
2006-07-21 00:16:00,87.783,87.787,87.769,87.769,243200000.0
2006-07-21 00:17:00,87.793,87.794,87.776,87.779,137699998.0
2006-07-21 00:18:00,87.796,87.796,87.758,87.758,230200001.0
2006-07-21 00:19:00,87.776,87.786,87.761,87.762,108500001.0
2006-07-21 00:20:00,87.758,87.78,87.758,87.775,89800000.0
2006-07-21 00:21:00,87.751,87.779,87.751,87.769,122599999.0
2006-07-21 00:22:00,87.766,87.778,87.747,87.757,189199998.0
2006-07-21 00:23:00,87.77,87.77,87.746,87.758,173400000.0
2006-07-21 00:24:00,87.743,87.772,87.742,87.762,149700000.0
2006-07-21 00:25:00,87.764,87.774,87.747,87.757,99900001.0
2006-07-21 00:26:00,87.775,87.783,87.758,87.765,167999998.0
2006-07-21 00:27:00,87.788,87.789,87.764,87.772,261200000.0
2006-07-21 00:28:00,87.773,87.773,87.743,87.743,261999997.0
2006-07-21 00:29:00,87.748,87.765,87.744,87.753,177099999.0
2006-07-21 00:30:00,87.753,87.756,87.728,87.728,209299998.0
2006-07-21 00:31:00,87.732,87.751,87.728,87.744,175700001.0
2006-07-21 00:32:00,87.73,87.752,87.719,87.745,232599997.0
2006-07-21 00:33:00,87.733,87.763,87.727,87.749,244999995.0
2006-07-21 00:34:00,87.731,87.752,87.731,87.734,149499999.0
2006-07-21 00:35:00,87.757,87.759,87.737,87.756,250900000.0
2006-07-21 00:36:00,87.751,87.77,87.746,87.763,285999995.0
2006-07-21 00:37:00,87.733,87.762,87.731,87.751,163999998.0
2006-07-21 00:38:00,87.741,87.765,87.735,87.761,290000000.0
2006-07-21 00:39:00,87.756,87.759,87.737,87.743,37700000.0
2006-07-21 00:40:00,87.742,87.767,87.733,87.751,170700000.0
2006-07-21 00:41:00,87.758,87.764,87.737,87.749,196700000.0
2006-07-21 00:42:00,87.737,87.777,87.737,87.757,308099997.0
2006-07-21 00:43:00,87.752,87.76,87.714,87.745,120499999.0
2006-07-21 00:44:00,87.736,87.757,87.734,87.752,110499999.0
2006-07-21 00:45:00,87.753,87.756,87.728,87.748,130900000.0
2006-07-21 00:46:00,87.755,87.764,87.739,87.749,126300000.0
2006-07-21 00:47:00,87.763,87.765,87.746,87.75,136600002.0
2006-07-21 00:48:00,87.756,87.77,87.739,87.76,187999998.0
2006-07-21 00:49:00,87.764,87.767,87.739,87.754,133900001.0
2006-07-21 00:50:00,87.778,87.783,87.757,87.757,175299997.0
2006-07-21 00:51:00,87.75,87.77,87.74,87.765,167100001.0
2006-07-21 00:52:00,87.75,87.775,87.75,87.767,108399998.0
2006-07-21 00:53:00,87.767,87.774,87.752,87.761,143000001.0
2006-07-21 00:54:00,87.77,87.77,87.747,87.747,121499999.0
2006-07-21 00:55:00,87.753,87.775,87.749,87.765,306900002.0
2006-07-21 00:56:00,87.751,87.77,87.748,87.763,105500001.0
2006-07-21 00:57:00,87.769,87.778,87.755,87.759,196100002.0
2006-07-21 00:58:00,87.761,87.775,87.756,87.775,142599998.0
2006-07-21 00:59:00,87.765,87.778,87.745,87.758,230199999.0
2006-07-21 01:00:00,87.755,87.757,87.724,87.724,279700003.0
2006-07-21 01:01:00,87.745,87.757,87.718,87.744,265899997.0
2006-07-21 01:02:00,87.75,87.755,87.73,87.738,216400003.0
2006-07-21 01:03:00,87.741,87.757,87.73,87.75,197500000.0
2006-07-21 01:04:00,87.751,87.768,87.746,87.764,215200005.0
2006-07-21 01:05:00,87.749,87.77,87.746,87.77,95000000.0
2006-07-21 01:06:00,87.77,87.77,87.737,87.755,238000000.0
2006-07-21 01:07:00,87.775,87.784,87.757,87.759,163900000.0
2006-07-21 01:08:00,87.78,87.801,87.766,87.783,206700000.0
2006-07-21 01:09:00,87.784,87.802,87.776,87.8,227000000.0
2006-07-21 01:10:00,87.784,87.803,87.781,87.802,224200002.0
2006-07-21 01:11:00,87.786,87.805,87.781,87.803,221199999.0
2006-07-21 01:12:00,87.818,87.818,87.793,87.793,81800000.0
2006-07-21 01:13:00,87.805,87.81,87.79,87.791,164700003.0
2006-07-21 01:14:00,87.789,87.817,87.789,87.812,205400001.0
2006-07-21 01:15:00,87.81,87.82,87.791,87.796,117499998.0
2006-07-21 01:16:00,87.796,87.812,87.774,87.787,134999999.0
2006-07-21 01:17:00,87.787,87.787,87.754,87.756,299999998.0
2006-07-21 01:18:00,87.741,87.774,87.741,87.76,179799999.0
2006-07-21 01:19:00,87.772,87.785,87.76,87.779,205200000.0
2006-07-21 01:20:00,87.755,87.785,87.755,87.777,171500001.0
2006-07-21 01:21:00,87.788,87.788,87.761,87.763,200799998.0
2006-07-21 01:22:00,87.754,87.772,87.746,87.772,135700001.0
2006-07-21 01:23:00,87.771,87.799,87.769,87.792,162599998.0
2006-07-21 01:24:00,87.78,87.798,87.772,87.772,186300001.0
2006-07-21 01:25:00,87.78,87.8,87.779,87.795,227800002.0
2006-07-21 01:26:00,87.788,87.809,87.771,87.809,194700005.0
2006-07-21 01:27:00,87.808,87.808,87.784,87.784,208999993.0
2006-07-21 01:28:00,87.796,87.806,87.778,87.778,206700003.0
2006-07-21 01:29:00,87.787,87.79,87.772,87.772,184999999.0
2006-07-21 01:30:00,87.772,87.795,87.764,87.782,210900002.0
2006-07-21 01:31:00,87.789,87.807,87.774,87.783,268999998.0
2006-07-21 01:32:00,87.788,87.806,87.783,87.798,227499998.0
2006-07-21 01:33:00,87.797,87.798,87.77,87.785,268299996.0
2006-07-21 01:34:00,87.756,87.801,87.756,87.794,177699998.0
2006-07-21 01:35:00,87.789,87.795,87.77,87.774,119999999.0
2006-07-21 01:36:00,87.798,87.798,87.773,87.775,213100002.0
2006-07-21 01:37:00,87.792,87.798,87.773,87.786,134200001.0
2006-07-21 01:38:00,87.795,87.8,87.777,87.78,196099999.0
2006-07-21 01:39:00,87.783,87.803,87.783,87.803,140500002.0
2006-07-21 01:40:00,87.804,87.825,87.795,87.82,294099998.0
2006-07-21 01:41:00,87.812,87.827,87.791,87.808,240799994.0
2006-07-21 01:42:00,87.803,87.819,87.793,87.813,119400000.0
2006-07-21 01:43:00,87.8,87.818,87.794,87.803,186299998.0
2006-07-21 01:44:00,87.8,87.816,87.774,87.786,214499999.0
2006-07-21 01:45:00,87.794,87.815,87.783,87.8,167299999.0
2006-07-21 01:46:00,87.807,87.813,87.789,87.796,293500000.0
2006-07-21 01:47:00,87.81,87.81,87.771,87.771,209899999.0
2006-07-21 01:48:00,87.758,87.767,87.738,87.743,193200001.0
2006-07-21 01:49:00,87.756,87.767,87.736,87.743,272200002.0
2006-07-21 01:50:00,87.75,87.75,87.721,87.737,147699999.0
2006-07-21 01:51:00,87.748,87.752,87.727,87.732,121400002.0
2006-07-21 01:52:00,87.743,87.743,87.714,87.725,194199999.0
2006-07-21 01:53:00,87.742,87.742,87.71,87.714,177599998.0
2006-07-21 01:54:00,87.728,87.745,87.706,87.706,150099996.0
2006-07-21 01:55:00,87.713,87.738,87.713,87.738,76100001.0
2006-07-21 01:56:00,87.733,87.748,87.716,87.724,93799998.0
2006-07-21 01:57:00,87.758,87.758,87.721,87.729,168900001.0
2006-07-21 01:58:00,87.742,87.748,87.718,87.724,253599999.0
2006-07-21 01:59:00,87.73,87.754,87.725,87.738,270600001.0
2006-07-21 02:00:00,87.731,87.743,87.722,87.743,97899999.0
2006-07-21 02:01:00,87.735,87.745,87.714,87.735,173800001.0
2006-07-21 02:02:00,87.731,87.749,87.715,87.738,151199998.0
2006-07-21 02:03:00,87.744,87.76,87.718,87.734,191900000.0
2006-07-21 02:04:00,87.734,87.745,87.708,87.73,269400003.0
2006-07-21 02:05:00,87.742,87.748,87.709,87.709,167400000.0
2006-07-21 02:06:00,87.713,87.737,87.713,87.734,101100001.0
2006-07-21 02:07:00,87.738,87.739,87.717,87.717,263300001.0
2006-07-21 02:08:00,87.718,87.736,87.71,87.726,250400000.0
2006-07-21 02:09:00,87.711,87.727,87.704,87.715,114099999.0
2006-07-21 02:10:00,87.723,87.736,87.708,87.724,197600002.0
2006-07-21 02:11:00,87.739,87.754,87.72,87.732,258800000.0
2006-07-21 02:12:00,87.725,87.746,87.713,87.726,280899997.0
2006-07-21 02:13:00,87.707,87.726,87.705,87.723,207900004.0
2006-07-21 02:14:00,87.725,87.725,87.7,87.706,204899996.0
2006-07-21 02:15:00,87.73,87.735,87.699,87.712,355599998.0
2006-07-21 02:16:00,87.72,87.73,87.695,87.717,84299999.0
2006-07-21 02:17:00,87.716,87.73,87.699,87.725,95700000.0
2006-07-21 02:18:00,87.73,87.743,87.715,87.723,233000001.0
2006-07-21 02:19:00,87.728,87.742,87.714,87.715,144899999.0
2006-07-21 02:20:00,87.75,87.75,87.727,87.73,140700000.0
2006-07-21 02:21:00,87.732,87.746,87.71,87.732,216899996.0
2006-07-21 02:22:00,87.72,87.742,87.719,87.742,74300000.0
2006-07-21 02:23:00,87.731,87.746,87.72,87.735,191499999.0
2006-07-21 02:24:00,87.711,87.744,87.711,87.744,128100000.0
2006-07-21 02:25:00,87.739,87.746,87.721,87.727,179900000.0
2006-07-21 02:26:00,87.739,87.74,87.705,87.705,136699999.0
2006-07-21 02:27:00,87.723,87.734,87.716,87.733,206699998.0
2006-07-21 02:28:00,87.722,87.746,87.72,87.745,299999997.0
2006-07-21 02:29:00,87.72,87.74,87.715,87.72,281000002.0
2006-07-21 02:30:00,87.742,87.742,87.703,87.71,154099997.0
2006-07-21 02:31:00,87.723,87.73,87.707,87.71,194300000.0
2006-07-21 02:32:00,87.713,87.74,87.713,87.729,230700001.0
2006-07-21 02:33:00,87.727,87.737,87.713,87.718,218300001.0
2006-07-21 02:34:00,87.706,87.737,87.706,87.737,83100000.0
2006-07-21 02:35:00,87.713,87.731,87.7,87.72,160599999.0
2006-07-21 02:36:00,87.709,87.731,87.708,87.723,112700001.0
2006-07-21 02:37:00,87.697,87.72,87.69,87.711,150899999.0
2006-07-21 02:38:00,87.719,87.722,87.695,87.696,202099999.0
2006-07-21 02:39:00,87.704,87.73,87.68,87.705,272599995.0
2006-07-21 02:40:00,87.72,87.736,87.708,87.723,130800001.0
2006-07-21 02:41:00,87.738,87.738,87.704,87.715,144599998.0
2006-07-21 02:42:00,87.716,87.737,87.709,87.709,249900002.0
2006-07-21 02:43:00,87.712,87.734,87.684,87.734,226799997.0
2006-07-21 02:44:00,87.725,87.737,87.709,87.724,188600000.0
2006-07-21 02:45:00,87.709,87.74,87.709,87.73,360900002.0
2006-07-21 02:46:00,87.753,87.753,87.722,87.725,174499999.0
2006-07-21 02:47:00,87.747,87.761,87.723,87.741,252500002.0
2006-07-21 02:48:00,87.747,87.764,87.74,87.753,82800002.0
2006-07-21 02:49:00,87.744,87.748,87.726,87.727,162600001.0
2006-07-21 02:50:00,87.745,87.761,87.731,87.747,222600000.0
2006-07-21 02:51:00,87.74,87.763,87.74,87.763,194900000.0
2006-07-21 02:52:00,87.741,87.771,87.718,87.733,173300000.0
2006-07-21 02:53:00,87.737,87.737,87.709,87.71,302599998.0
2006-07-21 02:54:00,87.702,87.725,87.698,87.713,158899998.0
2006-07-21 02:55:00,87.71,87.712,87.686,87.696,148000000.0
2006-07-21 02:56:00,87.701,87.725,87.7,87.712,256400000.0
2006-07-21 02:57:00,87.704,87.735,87.7,87.73,379300002.0
2006-07-21 02:58:00,87.712,87.742,87.708,87.718,230200001.0
2006-07-21 02:59:00,87.702,87.72,87.695,87.72,86900000.0
2006-07-21 03:00:00,87.71,87.725,87.692,87.711,159700002.0
2006-07-21 03:01:00,87.72,87.72,87.696,87.698,175400000.0
2006-07-21 03:02:00,87.709,87.709,87.687,87.689,125100003.0
2006-07-21 03:03:00,87.691,87.717,87.685,87.717,198000000.0
2006-07-21 03:04:00,87.71,87.731,87.701,87.73,122700000.0
2006-07-21 03:05:00,87.714,87.73,87.712,87.712,166199998.0
2006-07-21 03:06:00,87.73,87.73,87.711,87.725,247100005.0
2006-07-21 03:07:00,87.73,87.737,87.709,87.712,205399999.0
2006-07-21 03:08:00,87.712,87.726,87.694,87.718,177500001.0
2006-07-21 03:09:00,87.697,87.725,87.693,87.709,214699999.0
2006-07-21 03:10:00,87.728,87.734,87.703,87.711,244600000.0
2006-07-21 03:11:00,87.724,87.732,87.709,87.716,187099995.0
2006-07-21 03:12:00,87.728,87.731,87.689,87.689,247900000.0
2006-07-21 03:13:00,87.703,87.724,87.686,87.709,116199998.0
2006-07-21 03:14:00,87.725,87.733,87.707,87.724,256599999.0
2006-07-21 03:15:00,87.716,87.735,87.704,87.725,214099999.0
2006-07-21 03:16:00,87.712,87.718,87.691,87.704,267600002.0
2006-07-21 03:17:00,87.691,87.714,87.675,87.692,231000002.0
2006-07-21 03:18:00,87.698,87.698,87.676,87.695,203600000.0
2006-07-21 03:19:00,87.684,87.704,87.681,87.7,148100000.0
2006-07-21 03:20:00,87.705,87.705,87.669,87.669,287799997.0
2006-07-21 03:21:00,87.694,87.694,87.654,87.654,157900002.0
2006-07-21 03:22:00,87.688,87.693,87.665,87.665,143500000.0
2006-07-21 03:23:00,87.665,87.678,87.657,87.672,171500000.0
2006-07-21 03:24:00,87.667,87.677,87.65,87.65,203200003.0
2006-07-21 03:25:00,87.658,87.682,87.649,87.664,246900003.0
2006-07-21 03:26:00,87.644,87.675,87.644,87.67,164000002.0
2006-07-21 03:27:00,87.662,87.68,87.657,87.675,132500000.0
2006-07-21 03:28:00,87.663,87.685,87.656,87.672,69300001.0
2006-07-21 03:29:00,87.678,87.689,87.655,87.665,261299998.0
2006-07-21 03:30:00,87.693,87.699,87.673,87.676,198400001.0
2006-07-21 03:31:00,87.694,87.713,87.683,87.693,230099999.0
2006-07-21 03:32:00,87.695,87.697,87.672,87.683,250299999.0
2006-07-21 03:33:00,87.677,87.692,87.656,87.671,217399998.0
2006-07-21 03:34:00,87.664,87.697,87.651,87.697,89199999.0
2006-07-21 03:35:00,87.696,87.714,87.678,87.695,154800001.0
2006-07-21 03:36:00,87.704,87.706,87.684,87.684,166499998.0
2006-07-21 03:37:00,87.708,87.708,87.68,87.692,187000001.0
2006-07-21 03:38:00,87.682,87.702,87.678,87.701,184699999.0
2006-07-21 03:39:00,87.689,87.694,87.666,87.67,175700000.0
2006-07-21 03:40:00,87.671,87.688,87.66,87.686,360299994.0
2006-07-21 03:41:00,87.671,87.69,87.669,87.684,255499995.0
2006-07-21 03:42:00,87.663,87.682,87.65,87.67,114899997.0
2006-07-21 03:43:00,87.676,87.697,87.64,87.64,173800000.0
2006-07-21 03:44:00,87.688,87.688,87.656,87.661,222699999.0
2006-07-21 03:45:00,87.675,87.693,87.671,87.684,134700000.0
2006-07-21 03:46:00,87.667,87.687,87.66,87.676,240999999.0
2006-07-21 03:47:00,87.676,87.677,87.645,87.664,153500000.0
2006-07-21 03:48:00,87.667,87.687,87.656,87.678,231299999.0
2006-07-21 03:49:00,87.657,87.677,87.654,87.672,161799999.0
2006-07-21 03:50:00,87.657,87.672,87.633,87.657,148200000.0
2006-07-21 03:51:00,87.651,87.682,87.637,87.682,117200000.0
2006-07-21 03:52:00,87.668,87.675,87.645,87.652,214299997.0
2006-07-21 03:53:00,87.627,87.676,87.627,87.659,120400002.0
2006-07-21 03:54:00,87.644,87.67,87.64,87.655,56500000.0
2006-07-21 03:55:00,87.653,87.66,87.636,87.649,117399999.0
2006-07-21 03:56:00,87.655,87.664,87.638,87.645,267300003.0
2006-07-21 03:57:00,87.644,87.667,87.637,87.652,194499998.0
2006-07-21 03:58:00,87.654,87.674,87.647,87.65,195800003.0
2006-07-21 03:59:00,87.667,87.669,87.642,87.652,244800001.0
2006-07-21 04:00:00,87.665,87.67,87.631,87.649,272999998.0
2006-07-21 04:01:00,87.657,87.673,87.647,87.659,153099998.0
2006-07-21 04:02:00,87.651,87.663,87.632,87.637,107100001.0
2006-07-21 04:03:00,87.669,87.673,87.659,87.659,111200001.0
2006-07-21 04:04:00,87.68,87.68,87.648,87.664,224999998.0
2006-07-21 04:05:00,87.673,87.688,87.667,87.688,104600000.0
2006-07-21 04:06:00,87.664,87.693,87.657,87.677,213300003.0
2006-07-21 04:07:00,87.67,87.693,87.666,87.684,259799996.0
2006-07-21 04:08:00,87.676,87.683,87.654,87.657,265499998.0
2006-07-21 04:09:00,87.67,87.69,87.664,87.67,221100003.0
2006-07-21 04:10:00,87.69,87.69,87.663,87.673,158699997.0
2006-07-21 04:11:00,87.68,87.691,87.663,87.684,207000000.0
2006-07-21 04:12:00,87.685,87.688,87.667,87.67,220099999.0
2006-07-21 04:13:00,87.669,87.692,87.654,87.692,272800002.0
2006-07-21 04:14:00,87.693,87.693,87.669,87.669,190500003.0
2006-07-21 04:15:00,87.68,87.692,87.659,87.663,245700000.0
2006-07-21 04:16:00,87.677,87.677,87.65,87.653,288000000.0
2006-07-21 04:17:00,87.652,87.682,87.651,87.682,244700001.0
2006-07-21 04:18:00,87.673,87.688,87.647,87.67,175500002.0
2006-07-21 04:19:00,87.666,87.695,87.666,87.693,286199996.0
2006-07-21 04:20:00,87.674,87.694,87.674,87.693,162299997.0
2006-07-21 04:21:00,87.691,87.692,87.677,87.677,19600000.0
2006-07-21 04:22:00,87.671,87.691,87.659,87.663,84600000.0
2006-07-21 04:23:00,87.669,87.691,87.665,87.677,78800000.0
2006-07-21 04:24:00,87.645,87.676,87.645,87.676,148999999.0
2006-07-21 04:25:00,87.673,87.682,87.658,87.669,60500000.0
2006-07-21 04:26:00,87.673,87.677,87.654,87.658,146200000.0
2006-07-21 04:27:00,87.683,87.685,87.661,87.663,256899997.0
2006-07-21 04:28:00,87.675,87.689,87.662,87.679,206699999.0
2006-07-21 04:29:00,87.683,87.686,87.653,87.653,161900002.0
2006-07-21 04:30:00,87.677,87.683,87.663,87.667,204600002.0
2006-07-21 04:31:00,87.687,87.687,87.658,87.66,238500000.0
2006-07-21 04:32:00,87.653,87.67,87.627,87.645,149599999.0
2006-07-21 04:33:00,87.646,87.652,87.626,87.627,292200000.0
2006-07-21 04:34:00,87.622,87.642,87.602,87.619,128300001.0
2006-07-21 04:35:00,87.613,87.635,87.612,87.615,155500000.0
2006-07-21 04:36:00,87.621,87.636,87.612,87.627,170699997.0
2006-07-21 04:37:00,87.612,87.624,87.589,87.606,137099998.0
2006-07-21 04:38:00,87.63,87.63,87.593,87.593,120399998.0
2006-07-21 04:39:00,87.613,87.623,87.596,87.605,143199998.0
2006-07-21 04:40:00,87.601,87.627,87.601,87.627,205799998.0
2006-07-21 04:41:00,87.627,87.627,87.593,87.593,219699998.0
2006-07-21 04:42:00,87.613,87.618,87.589,87.597,217999998.0
2006-07-21 04:43:00,87.608,87.631,87.608,87.626,110600001.0
2006-07-21 04:44:00,87.627,87.627,87.593,87.608,170200001.0
2006-07-21 04:45:00,87.6,87.623,87.598,87.612,210100003.0
2006-07-21 04:46:00,87.592,87.631,87.591,87.631,117399997.0
2006-07-21 04:47:00,87.633,87.642,87.614,87.629,189899999.0
2006-07-21 04:48:00,87.618,87.633,87.603,87.625,115900001.0
2006-07-21 04:49:00,87.587,87.611,87.582,87.601,112900000.0
2006-07-21 04:50:00,87.579,87.606,87.579,87.58,132399999.0
2006-07-21 04:51:00,87.583,87.604,87.576,87.598,369499999.0
2006-07-21 04:52:00,87.61,87.61,87.586,87.589,160200000.0
2006-07-21 04:53:00,87.607,87.615,87.581,87.589,274199997.0
2006-07-21 04:54:00,87.604,87.605,87.578,87.587,213600002.0
2006-07-21 04:55:00,87.591,87.6,87.572,87.573,208700000.0
2006-07-21 04:56:00,87.597,87.605,87.583,87.59,189099999.0
2006-07-21 04:57:00,87.588,87.588,87.553,87.564,164299999.0
2006-07-21 04:58:00,87.584,87.597,87.564,87.584,199299997.0
2006-07-21 04:59:00,87.564,87.581,87.561,87.581,106099998.0
2006-07-21 05:00:00,87.585,87.585,87.556,87.567,138800001.0
2006-07-21 05:01:00,87.556,87.577,87.546,87.576,109400000.0
2006-07-21 05:02:00,87.582,87.596,87.576,87.595,268399998.0
2006-07-21 05:03:00,87.573,87.6,87.568,87.6,159199999.0
2006-07-21 05:04:00,87.577,87.592,87.571,87.576,166200001.0
2006-07-21 05:05:00,87.569,87.593,87.553,87.59,124800000.0
2006-07-21 05:06:00,87.575,87.598,87.572,87.589,249499998.0
2006-07-21 05:07:00,87.603,87.608,87.582,87.582,248299997.0
2006-07-21 05:08:00,87.585,87.607,87.585,87.603,120599999.0
2006-07-21 05:09:00,87.591,87.612,87.591,87.608,252500001.0
2006-07-21 05:10:00,87.58,87.606,87.58,87.599,152599999.0
2006-07-21 05:11:00,87.593,87.603,87.555,87.585,266700001.0
2006-07-21 05:12:00,87.591,87.606,87.578,87.602,208199996.0
2006-07-21 05:13:00,87.604,87.604,87.584,87.592,219400001.0
2006-07-21 05:14:00,87.582,87.603,87.578,87.603,227300002.0
2006-07-21 05:15:00,87.596,87.61,87.577,87.605,155099999.0
2006-07-21 05:16:00,87.595,87.615,87.575,87.599,265400005.0
2006-07-21 05:17:00,87.608,87.623,87.589,87.613,278299998.0
2006-07-21 05:18:00,87.611,87.611,87.58,87.58,118299998.0
2006-07-21 05:19:00,87.579,87.594,87.567,87.582,81899998.0
2006-07-21 05:20:00,87.582,87.588,87.552,87.552,139200000.0
2006-07-21 05:21:00,87.552,87.587,87.552,87.587,354799996.0
2006-07-21 05:22:00,87.586,87.586,87.549,87.559,251799995.0
2006-07-21 05:23:00,87.579,87.586,87.559,87.559,117800000.0
2006-07-21 05:24:00,87.581,87.591,87.565,87.573,189199998.0
2006-07-21 05:25:00,87.578,87.607,87.578,87.607,249599999.0
2006-07-21 05:26:00,87.604,87.605,87.583,87.583,167200000.0
2006-07-21 05:27:00,87.595,87.608,87.578,87.588,125200001.0
2006-07-21 05:28:00,87.597,87.61,87.57,87.607,170599999.0
2006-07-21 05:29:00,87.585,87.605,87.576,87.605,250899996.0
2006-07-21 05:30:00,87.61,87.61,87.582,87.598,192599999.0
2006-07-21 05:31:00,87.6,87.608,87.576,87.576,207700000.0
2006-07-21 05:32:00,87.601,87.614,87.583,87.593,194199998.0
2006-07-21 05:33:00,87.62,87.625,87.602,87.61,160999998.0
2006-07-21 05:34:00,87.622,87.628,87.604,87.612,164799999.0
2006-07-21 05:35:00,87.613,87.619,87.591,87.591,201400002.0
2006-07-21 05:36:00,87.569,87.592,87.558,87.581,95900000.0
2006-07-21 05:37:00,87.554,87.588,87.554,87.584,221099999.0
2006-07-21 05:38:00,87.59,87.59,87.564,87.577,246500001.0
2006-07-21 05:39:00,87.569,87.591,87.568,87.584,171600000.0
2006-07-21 05:40:00,87.572,87.588,87.563,87.58,174699996.0
2006-07-21 05:41:00,87.561,87.576,87.538,87.565,216599998.0
2006-07-21 05:42:00,87.545,87.56,87.518,87.536,202100001.0
2006-07-21 05:43:00,87.539,87.539,87.522,87.525,135600002.0
2006-07-21 05:44:00,87.528,87.53,87.484,87.51,166600000.0
2006-07-21 05:45:00,87.524,87.556,87.524,87.556,187499997.0
2006-07-21 05:46:00,87.547,87.555,87.527,87.54,190799999.0
2006-07-21 05:47:00,87.513,87.542,87.505,87.542,162799999.0
2006-07-21 05:48:00,87.533,87.551,87.526,87.532,244900001.0
2006-07-21 05:49:00,87.547,87.557,87.522,87.522,166899999.0
2006-07-21 05:50:00,87.536,87.551,87.529,87.544,224799998.0
2006-07-21 05:51:00,87.547,87.55,87.515,87.537,136900000.0
2006-07-21 05:52:00,87.533,87.554,87.522,87.545,216000000.0
2006-07-21 05:53:00,87.547,87.56,87.527,87.527,173300000.0
2006-07-21 05:54:00,87.529,87.557,87.529,87.551,190800002.0
2006-07-21 05:55:00,87.551,87.553,87.525,87.525,198400000.0
2006-07-21 05:56:00,87.543,87.557,87.54,87.555,145799999.0
2006-07-21 05:57:00,87.562,87.562,87.527,87.535,142799999.0
2006-07-21 05:58:00,87.54,87.558,87.54,87.549,115100001.0
2006-07-21 05:59:00,87.529,87.55,87.524,87.542,152400001.0
2006-07-21 06:00:00,87.522,87.558,87.515,87.533,272199997.0
2006-07-21 06:01:00,87.534,87.55,87.523,87.545,234700001.0
2006-07-21 06:02:00,87.529,87.544,87.516,87.542,173800000.0
2006-07-21 06:03:00,87.541,87.554,87.525,87.537,273500002.0
2006-07-21 06:04:00,87.545,87.55,87.523,87.55,158699999.0
2006-07-21 06:05:00,87.534,87.548,87.521,87.538,186899999.0
2006-07-21 06:06:00,87.537,87.541,87.515,87.54,244599997.0
2006-07-21 06:07:00,87.533,87.534,87.506,87.506,117599999.0
2006-07-21 06:08:00,87.521,87.539,87.509,87.539,168500000.0
2006-07-21 06:09:00,87.515,87.533,87.504,87.527,214499997.0
2006-07-21 06:10:00,87.522,87.535,87.5,87.517,120800001.0
2006-07-21 06:11:00,87.519,87.535,87.509,87.527,129499998.0
2006-07-21 06:12:00,87.51,87.533,87.51,87.53,184200002.0
2006-07-21 06:13:00,87.527,87.537,87.509,87.518,189099997.0
2006-07-21 06:14:00,87.511,87.534,87.504,87.522,254700001.0
2006-07-21 06:15:00,87.526,87.533,87.506,87.517,124799999.0
2006-07-21 06:16:00,87.532,87.536,87.51,87.514,229399999.0
2006-07-21 06:17:00,87.527,87.532,87.505,87.515,170999999.0
2006-07-21 06:18:00,87.517,87.52,87.491,87.491,342900001.0
2006-07-21 06:19:00,87.513,87.526,87.486,87.488,151500001.0
2006-07-21 06:20:00,87.496,87.52,87.496,87.515,206399996.0
2006-07-21 06:21:00,87.495,87.518,87.489,87.518,182799999.0
2006-07-21 06:22:00,87.513,87.534,87.505,87.519,273400000.0
2006-07-21 06:23:00,87.505,87.526,87.505,87.524,203100002.0
2006-07-21 06:24:00,87.52,87.521,87.49,87.5,315199999.0
2006-07-21 06:25:00,87.523,87.542,87.521,87.531,271899999.0
2006-07-21 06:26:00,87.521,87.534,87.503,87.506,102699999.0
2006-07-21 06:27:00,87.51,87.541,87.51,87.523,97900000.0
2006-07-21 06:28:00,87.497,87.526,87.493,87.507,179900002.0
2006-07-21 06:29:00,87.494,87.512,87.47,87.503,144900001.0
2006-07-21 06:30:00,87.505,87.513,87.488,87.493,168699998.0
2006-07-21 06:31:00,87.507,87.514,87.479,87.483,251099999.0
2006-07-21 06:32:00,87.486,87.525,87.486,87.525,218700000.0
2006-07-21 06:33:00,87.513,87.526,87.497,87.515,191000004.0
2006-07-21 06:34:00,87.492,87.524,87.49,87.5,128600001.0
2006-07-21 06:35:00,87.486,87.512,87.486,87.512,203100002.0
2006-07-21 06:36:00,87.49,87.505,87.49,87.505,132899998.0
2006-07-21 06:37:00,87.492,87.513,87.492,87.513,103500002.0
2006-07-21 06:38:00,87.515,87.524,87.496,87.51,245000000.0
2006-07-21 06:39:00,87.517,87.527,87.5,87.504,203899997.0
2006-07-21 06:40:00,87.508,87.53,87.496,87.512,300000000.0
2006-07-21 06:41:00,87.499,87.517,87.497,87.498,197299996.0
2006-07-21 06:42:00,87.5,87.51,87.478,87.493,228299997.0
2006-07-21 06:43:00,87.512,87.52,87.496,87.499,217199998.0
2006-07-21 06:44:00,87.51,87.519,87.495,87.498,115200001.0
2006-07-21 06:45:00,87.514,87.518,87.494,87.514,192599997.0
2006-07-21 06:46:00,87.522,87.522,87.5,87.5,97700002.0
2006-07-21 06:47:00,87.501,87.527,87.501,87.517,129500000.0
2006-07-21 06:48:00,87.496,87.528,87.496,87.516,250699998.0
2006-07-21 06:49:00,87.497,87.52,87.496,87.515,224900001.0
2006-07-21 06:50:00,87.495,87.52,87.495,87.515,116100000.0
2006-07-21 06:51:00,87.522,87.527,87.503,87.503,202000000.0
2006-07-21 06:52:00,87.508,87.53,87.498,87.516,184400002.0
2006-07-21 06:53:00,87.515,87.517,87.492,87.498,185499998.0
2006-07-21 06:54:00,87.505,87.518,87.495,87.518,232699996.0
2006-07-21 06:55:00,87.5,87.52,87.5,87.517,143199999.0
2006-07-21 06:56:00,87.518,87.52,87.496,87.508,287300001.0
2006-07-21 06:57:00,87.505,87.524,87.496,87.508,146799998.0
2006-07-21 06:58:00,87.502,87.526,87.494,87.498,315099998.0
2006-07-21 06:59:00,87.522,87.528,87.5,87.516,172100000.0
2006-07-21 07:00:00,87.519,87.519,87.498,87.507,142400001.0
2006-07-21 07:01:00,87.516,87.52,87.493,87.517,171100001.0
2006-07-21 07:02:00,87.515,87.52,87.495,87.508,248200000.0
2006-07-21 07:03:00,87.503,87.522,87.499,87.521,70500000.0
2006-07-21 07:04:00,87.516,87.528,87.505,87.522,213899996.0
2006-07-21 07:05:00,87.504,87.525,87.499,87.517,217000000.0
2006-07-21 07:06:00,87.505,87.526,87.505,87.526,135300000.0
2006-07-21 07:07:00,87.525,87.525,87.48,87.503,123299999.0
2006-07-21 07:08:00,87.516,87.528,87.501,87.51,148599999.0
2006-07-21 07:09:00,87.52,87.535,87.503,87.514,178599999.0
2006-07-21 07:10:00,87.514,87.528,87.493,87.51,85200000.0
2006-07-21 07:11:00,87.498,87.517,87.498,87.515,111600000.0
2006-07-21 07:12:00,87.499,87.517,87.491,87.513,102699999.0
2006-07-21 07:13:00,87.503,87.503,87.478,87.483,157900001.0
2006-07-21 07:14:00,87.477,87.5,87.474,87.5,207499997.0
2006-07-21 07:15:00,87.49,87.505,87.471,87.477,238999996.0
2006-07-21 07:16:00,87.48,87.5,87.453,87.474,288000001.0
2006-07-21 07:17:00,87.495,87.498,87.471,87.478,150799998.0
2006-07-21 07:18:00,87.498,87.518,87.494,87.511,200100004.0
2006-07-21 07:19:00,87.522,87.522,87.49,87.508,260600000.0
2006-07-21 07:20:00,87.512,87.512,87.486,87.486,172900000.0
2006-07-21 07:21:00,87.48,87.505,87.478,87.493,176799999.0
2006-07-21 07:22:00,87.493,87.498,87.468,87.484,116499998.0
2006-07-21 07:23:00,87.469,87.501,87.469,87.492,187000001.0
2006-07-21 07:24:00,87.495,87.5,87.457,87.486,218400000.0
2006-07-21 07:25:00,87.494,87.507,87.477,87.483,328100001.0
2006-07-21 07:26:00,87.488,87.488,87.45,87.461,251499998.0
2006-07-21 07:27:00,87.464,87.486,87.46,87.466,286000001.0
2006-07-21 07:28:00,87.476,87.485,87.454,87.454,175000002.0
2006-07-21 07:29:00,87.461,87.476,87.453,87.467,118799999.0
2006-07-21 07:30:00,87.46,87.474,87.444,87.467,148699998.0
2006-07-21 07:31:00,87.443,87.472,87.443,87.472,232500002.0
2006-07-21 07:32:00,87.469,87.478,87.452,87.466,170100001.0
2006-07-21 07:33:00,87.469,87.5,87.463,87.491,173499998.0
2006-07-21 07:34:00,87.505,87.514,87.483,87.49,112600002.0
2006-07-21 07:35:00,87.511,87.525,87.493,87.506,286700001.0
2006-07-21 07:36:00,87.539,87.562,87.53,87.53,209599998.0
2006-07-21 07:37:00,87.518,87.536,87.509,87.533,215300000.0
2006-07-21 07:38:00,87.523,87.54,87.506,87.521,177000003.0
2006-07-21 07:39:00,87.542,87.558,87.526,87.531,264299997.0
2006-07-21 07:40:00,87.543,87.554,87.523,87.543,219300002.0
2006-07-21 07:41:00,87.525,87.537,87.515,87.532,174699998.0
2006-07-21 07:42:00,87.523,87.55,87.522,87.536,156399996.0
2006-07-21 07:43:00,87.545,87.549,87.524,87.53,201100002.0
2006-07-21 07:44:00,87.55,87.555,87.523,87.537,107600000.0
2006-07-21 07:45:00,87.543,87.552,87.527,87.532,287599995.0
2006-07-21 07:46:00,87.514,87.554,87.514,87.545,190299999.0
2006-07-21 07:47:00,87.539,87.546,87.518,87.532,204900003.0
2006-07-21 07:48:00,87.531,87.55,87.52,87.542,240100001.0
2006-07-21 07:49:00,87.541,87.543,87.51,87.51,142600000.0
2006-07-21 07:50:00,87.515,87.536,87.468,87.505,216600000.0
2006-07-21 07:51:00,87.528,87.541,87.515,87.523,114200002.0
2006-07-21 07:52:00,87.526,87.554,87.518,87.554,108900001.0
2006-07-21 07:53:00,87.556,87.563,87.531,87.554,220300001.0
2006-07-21 07:54:00,87.547,87.552,87.534,87.536,81199999.0
2006-07-21 07:55:00,87.539,87.559,87.536,87.559,237199999.0
2006-07-21 07:56:00,87.536,87.556,87.515,87.537,189800001.0
2006-07-21 07:57:00,87.518,87.551,87.517,87.551,116900000.0
2006-07-21 07:58:00,87.53,87.548,87.521,87.542,175799999.0
2006-07-21 07:59:00,87.555,87.555,87.522,87.529,165400004.0
2006-07-21 08:00:00,87.504,87.518,87.479,87.493,150899998.0
2006-07-21 08:01:00,87.497,87.513,87.486,87.506,131100003.0
2006-07-21 08:02:00,87.495,87.521,87.495,87.508,154700000.0
2006-07-21 08:03:00,87.497,87.523,87.495,87.515,178600000.0
2006-07-21 08:04:00,87.518,87.532,87.506,87.515,223200001.0
2006-07-21 08:05:00,87.535,87.54,87.508,87.51,241699998.0
2006-07-21 08:06:00,87.527,87.548,87.527,87.543,160599998.0
2006-07-21 08:07:00,87.528,87.546,87.516,87.538,305900003.0
2006-07-21 08:08:00,87.531,87.552,87.531,87.552,85799999.0
2006-07-21 08:09:00,87.534,87.563,87.533,87.559,189199998.0
2006-07-21 08:10:00,87.536,87.583,87.529,87.583,196700001.0
2006-07-21 08:11:00,87.58,87.592,87.559,87.562,171599999.0
2006-07-21 08:12:00,87.564,87.591,87.559,87.59,182000002.0
2006-07-21 08:13:00,87.592,87.593,87.571,87.573,171800000.0
2006-07-21 08:14:00,87.558,87.584,87.558,87.567,173900000.0
2006-07-21 08:15:00,87.583,87.597,87.56,87.583,287600002.0
2006-07-21 08:16:00,87.587,87.6,87.566,87.583,133299999.0
2006-07-21 08:17:00,87.6,87.604,87.581,87.588,271100000.0
2006-07-21 08:18:00,87.59,87.607,87.581,87.581,211300000.0
2006-07-21 08:19:00,87.569,87.587,87.563,87.575,126600000.0
2006-07-21 08:20:00,87.569,87.604,87.569,87.604,152000000.0
2006-07-21 08:21:00,87.587,87.602,87.556,87.573,264500003.0
2006-07-21 08:22:00,87.576,87.58,87.56,87.56,94100001.0
2006-07-21 08:23:00,87.564,87.58,87.546,87.566,146100000.0
2006-07-21 08:24:00,87.575,87.58,87.556,87.568,220899996.0
2006-07-21 08:25:00,87.54,87.58,87.54,87.58,174300000.0
2006-07-21 08:26:00,87.569,87.587,87.559,87.575,195899998.0
2006-07-21 08:27:00,87.575,87.58,87.546,87.546,199000003.0
2006-07-21 08:28:00,87.561,87.592,87.561,87.582,263900002.0
2006-07-21 08:29:00,87.583,87.583,87.56,87.571,177500000.0
2006-07-21 08:30:00,87.561,87.585,87.56,87.577,281899998.0
2006-07-21 08:31:00,87.56,87.58,87.554,87.569,251800001.0
2006-07-21 08:32:00,87.55,87.567,87.532,87.55,168399999.0
2006-07-21 08:33:00,87.555,87.567,87.54,87.555,313800001.0
2006-07-21 08:34:00,87.542,87.57,87.542,87.56,211800000.0
2006-07-21 08:35:00,87.54,87.562,87.532,87.562,165400000.0
2006-07-21 08:36:00,87.559,87.588,87.554,87.588,153499999.0
2006-07-21 08:37:00,87.601,87.61,87.565,87.577,99199999.0
2006-07-21 08:38:00,87.576,87.576,87.54,87.551,286199998.0
2006-07-21 08:39:00,87.544,87.567,87.543,87.565,156600002.0
2006-07-21 08:40:00,87.566,87.575,87.542,87.543,217100001.0
2006-07-21 08:41:00,87.557,87.563,87.517,87.517,142599998.0
2006-07-21 08:42:00,87.554,87.559,87.527,87.549,207399999.0
2006-07-21 08:43:00,87.537,87.579,87.537,87.569,248399998.0
2006-07-21 08:44:00,87.563,87.587,87.558,87.57,230000000.0
2006-07-21 08:45:00,87.572,87.572,87.539,87.543,252100002.0
2006-07-21 08:46:00,87.545,87.553,87.53,87.537,172300001.0
2006-07-21 08:47:00,87.536,87.558,87.534,87.554,202499999.0
2006-07-21 08:48:00,87.555,87.57,87.546,87.558,204699997.0
2006-07-21 08:49:00,87.556,87.569,87.543,87.554,209599993.0
2006-07-21 08:50:00,87.551,87.578,87.549,87.556,137300000.0
2006-07-21 08:51:00,87.573,87.574,87.538,87.538,286899998.0
2006-07-21 08:52:00,87.558,87.558,87.534,87.538,76400001.0
2006-07-21 08:53:00,87.538,87.557,87.533,87.553,197800002.0
2006-07-21 08:54:00,87.548,87.573,87.538,87.572,157700003.0
2006-07-21 08:55:00,87.553,87.575,87.548,87.559,70200000.0
2006-07-21 08:56:00,87.545,87.56,87.533,87.547,258099997.0
2006-07-21 08:57:00,87.54,87.54,87.489,87.489,156200000.0
2006-07-21 08:58:00,87.477,87.502,87.473,87.498,163300000.0
2006-07-21 08:59:00,87.509,87.514,87.484,87.485,284699998.0
2006-07-21 09:00:00,87.471,87.503,87.471,87.495,244299999.0
2006-07-21 09:01:00,87.488,87.505,87.452,87.467,213500003.0
2006-07-21 09:02:00,87.463,87.479,87.455,87.467,148599998.0
2006-07-21 09:03:00,87.468,87.478,87.449,87.457,364899995.0
2006-07-21 09:04:00,87.449,87.477,87.436,87.453,326600003.0
2006-07-21 09:05:00,87.443,87.456,87.426,87.445,240199997.0
2006-07-21 09:06:00,87.422,87.44,87.414,87.439,133999999.0
2006-07-21 09:07:00,87.42,87.443,87.409,87.44,204599998.0
2006-07-21 09:08:00,87.438,87.446,87.416,87.429,95100000.0
2006-07-21 09:09:00,87.415,87.415,87.386,87.397,163999996.0
2006-07-21 09:10:00,87.392,87.413,87.374,87.403,182800000.0
2006-07-21 09:11:00,87.403,87.403,87.366,87.371,197799999.0
2006-07-21 09:12:00,87.403,87.436,87.39,87.409,119800000.0
2006-07-21 09:13:00,87.451,87.464,87.439,87.449,137400000.0
2006-07-21 09:14:00,87.47,87.474,87.432,87.432,180899999.0
2006-07-21 09:15:00,87.43,87.469,87.43,87.469,301799998.0
2006-07-21 09:16:00,87.445,87.465,87.434,87.454,181600002.0
2006-07-21 09:17:00,87.44,87.456,87.426,87.456,264100002.0
2006-07-21 09:18:00,87.443,87.467,87.435,87.445,275999998.0
2006-07-21 09:19:00,87.455,87.506,87.455,87.503,124700002.0
2006-07-21 09:20:00,87.498,87.513,87.452,87.465,218299997.0
2006-07-21 09:21:00,87.458,87.468,87.439,87.466,117099999.0
2006-07-21 09:22:00,87.468,87.48,87.437,87.457,185599998.0
2006-07-21 09:23:00,87.472,87.511,87.466,87.491,181400000.0
2006-07-21 09:24:00,87.488,87.508,87.462,87.498,200699998.0
2006-07-21 09:25:00,87.498,87.515,87.487,87.499,98300002.0
2006-07-21 09:26:00,87.506,87.528,87.487,87.487,199199997.0
2006-07-21 09:27:00,87.494,87.5,87.467,87.467,177099999.0
2006-07-21 09:28:00,87.475,87.487,87.461,87.467,172400000.0
2006-07-21 09:29:00,87.465,87.476,87.445,87.447,185100004.0
2006-07-21 09:30:00,87.439,87.464,87.439,87.459,97000000.0
2006-07-21 09:31:00,87.451,87.47,87.447,87.465,179799997.0
2006-07-21 09:32:00,87.467,87.469,87.441,87.456,157200003.0
2006-07-21 09:33:00,87.458,87.467,87.44,87.466,191999999.0
2006-07-21 09:34:00,87.458,87.467,87.435,87.446,315100000.0
2006-07-21 09:35:00,87.468,87.475,87.447,87.451,241299998.0
2006-07-21 09:36:00,87.438,87.442,87.407,87.409,195500002.0
2006-07-21 09:37:00,87.403,87.424,87.401,87.412,96300000.0
2006-07-21 09:38:00,87.366,87.391,87.348,87.357,267699995.0
2006-07-21 09:39:00,87.366,87.399,87.36,87.399,140299998.0
2006-07-21 09:40:00,87.391,87.403,87.352,87.352,166100000.0
2006-07-21 09:41:00,87.326,87.35,87.305,87.325,198299998.0
2006-07-21 09:42:00,87.313,87.359,87.313,87.359,152599999.0
2006-07-21 09:43:00,87.367,87.368,87.332,87.332,138800001.0
2006-07-21 09:44:00,87.339,87.339,87.29,87.331,199500001.0
2006-07-21 09:45:00,87.305,87.327,87.304,87.312,222800001.0
2006-07-21 09:46:00,87.289,87.307,87.279,87.296,272999998.0
2006-07-21 09:47:00,87.28,87.301,87.273,87.295,191800000.0
2006-07-21 09:48:00,87.306,87.343,87.306,87.341,198899999.0
2006-07-21 09:49:00,87.349,87.357,87.325,87.345,189500000.0
2006-07-21 09:50:00,87.347,87.347,87.316,87.321,290799998.0
2006-07-21 09:51:00,87.3,87.348,87.3,87.348,160600000.0
2006-07-21 09:52:00,87.354,87.37,87.339,87.352,195300000.0
2006-07-21 09:53:00,87.373,87.373,87.343,87.356,264200002.0
2006-07-21 09:54:00,87.362,87.375,87.346,87.36,196799998.0
2006-07-21 09:55:00,87.37,87.37,87.337,87.337,329900000.0
2006-07-21 09:56:00,87.367,87.373,87.349,87.357,163800000.0
2006-07-21 09:57:00,87.377,87.385,87.356,87.358,301699998.0
2006-07-21 09:58:00,87.352,87.373,87.348,87.355,216400000.0
2006-07-21 09:59:00,87.347,87.361,87.331,87.337,196999999.0
2006-07-21 10:00:00,87.325,87.357,87.32,87.32,134100000.0
2006-07-21 10:01:00,87.327,87.342,87.313,87.321,165600003.0
2006-07-21 10:02:00,87.327,87.329,87.306,87.306,257699999.0
2006-07-21 10:03:00,87.315,87.315,87.263,87.27,314600004.0
2006-07-21 10:04:00,87.286,87.287,87.262,87.274,170099999.0
2006-07-21 10:05:00,87.26,87.28,87.249,87.28,136099998.0
2006-07-21 10:06:00,87.248,87.278,87.243,87.25,178700001.0
2006-07-21 10:07:00,87.238,87.238,87.196,87.204,225999999.0
2006-07-21 10:08:00,87.22,87.26,87.22,87.26,111699998.0
2006-07-21 10:09:00,87.272,87.285,87.257,87.261,176300002.0
2006-07-21 10:10:00,87.272,87.272,87.216,87.216,273000001.0
2006-07-21 10:11:00,87.234,87.245,87.219,87.244,220499995.0
2006-07-21 10:12:00,87.247,87.264,87.234,87.243,155899999.0
2006-07-21 10:13:00,87.267,87.267,87.202,87.212,121599998.0
2006-07-21 10:14:00,87.222,87.264,87.213,87.248,201700001.0
2006-07-21 10:15:00,87.249,87.29,87.249,87.29,153000001.0
2006-07-21 10:16:00,87.284,87.323,87.284,87.316,89800000.0
2006-07-21 10:17:00,87.309,87.319,87.283,87.283,235100001.0
2006-07-21 10:18:00,87.285,87.301,87.272,87.283,124100000.0
2006-07-21 10:19:00,87.295,87.312,87.279,87.28,233099998.0
2006-07-21 10:20:00,87.309,87.325,87.309,87.325,28700000.0
2006-07-21 10:21:00,87.317,87.343,87.317,87.338,236200000.0
2006-07-21 10:22:00,87.319,87.362,87.319,87.341,302199997.0
2006-07-21 10:23:00,87.327,87.342,87.311,87.332,177399997.0
2006-07-21 10:24:00,87.322,87.337,87.305,87.326,195700001.0
2006-07-21 10:25:00,87.312,87.332,87.302,87.307,127299999.0
2006-07-21 10:26:00,87.311,87.315,87.288,87.288,192000000.0
2006-07-21 10:27:00,87.316,87.316,87.296,87.298,324000001.0
2006-07-21 10:28:00,87.308,87.31,87.283,87.298,114100002.0
2006-07-21 10:29:00,87.298,87.317,87.291,87.295,220300000.0
2006-07-21 10:30:00,87.302,87.303,87.271,87.285,139499998.0
2006-07-21 10:31:00,87.29,87.3,87.225,87.225,263199996.0
2006-07-21 10:32:00,87.238,87.245,87.215,87.215,223699999.0
2006-07-21 10:33:00,87.227,87.229,87.188,87.188,204099997.0
2006-07-21 10:34:00,87.208,87.233,87.207,87.226,174000001.0
2006-07-21 10:35:00,87.243,87.259,87.231,87.241,217900001.0
2006-07-21 10:36:00,87.234,87.258,87.227,87.239,134800000.0
2006-07-21 10:37:00,87.234,87.26,87.234,87.242,176400000.0
2006-07-21 10:38:00,87.246,87.271,87.246,87.266,214399999.0
2006-07-21 10:39:00,87.262,87.263,87.231,87.241,191000001.0
2006-07-21 10:40:00,87.246,87.263,87.239,87.252,114400000.0
2006-07-21 10:41:00,87.245,87.264,87.237,87.252,243300001.0
2006-07-21 10:42:00,87.243,87.269,87.242,87.257,392599999.0
2006-07-21 10:43:00,87.256,87.271,87.239,87.247,264899994.0
2006-07-21 10:44:00,87.254,87.277,87.247,87.277,164700000.0
2006-07-21 10:45:00,87.273,87.283,87.251,87.26,177899998.0
2006-07-21 10:46:00,87.264,87.29,87.264,87.29,88000000.0
2006-07-21 10:47:00,87.283,87.283,87.258,87.258,263999999.0
2006-07-21 10:48:00,87.29,87.298,87.268,87.268,286800002.0
2006-07-21 10:49:00,87.271,87.271,87.203,87.207,257400003.0
2006-07-21 10:50:00,87.202,87.214,87.171,87.208,71100001.0
2006-07-21 10:51:00,87.228,87.269,87.228,87.267,220099998.0
2006-07-21 10:52:00,87.277,87.296,87.263,87.272,256900001.0
2006-07-21 10:53:00,87.292,87.316,87.262,87.275,208000001.0
2006-07-21 10:54:00,87.256,87.274,87.24,87.25,144999997.0
2006-07-21 10:55:00,87.24,87.259,87.222,87.259,229200000.0
2006-07-21 10:56:00,87.237,87.256,87.164,87.173,221500000.0
2006-07-21 10:57:00,87.157,87.194,87.157,87.17,153499998.0
2006-07-21 10:58:00,87.194,87.198,87.176,87.176,190599998.0
2006-07-21 10:59:00,87.197,87.209,87.18,87.189,197599999.0
2006-07-21 11:00:00,87.202,87.202,87.144,87.168,282399998.0
2006-07-21 11:01:00,87.181,87.196,87.154,87.167,215900000.0
2006-07-21 11:02:00,87.134,87.175,87.134,87.175,165500001.0
2006-07-21 11:03:00,87.144,87.18,87.144,87.155,188099997.0
2006-07-21 11:04:00,87.147,87.167,87.135,87.154,141099999.0
2006-07-21 11:05:00,87.167,87.182,87.153,87.153,231599997.0
2006-07-21 11:06:00,87.166,87.18,87.148,87.164,114599999.0
2006-07-21 11:07:00,87.174,87.209,87.151,87.189,278900002.0
2006-07-21 11:08:00,87.208,87.215,87.179,87.195,124400000.0
2006-07-21 11:09:00,87.231,87.231,87.202,87.207,127499999.0
2006-07-21 11:10:00,87.203,87.222,87.189,87.2,218099997.0
2006-07-21 11:11:00,87.199,87.203,87.168,87.18,172399998.0
2006-07-21 11:12:00,87.197,87.235,87.197,87.235,209699998.0
2006-07-21 11:13:00,87.242,87.245,87.212,87.236,296399998.0
2006-07-21 11:14:00,87.243,87.279,87.243,87.255,197899997.0
2006-07-21 11:15:00,87.287,87.317,87.278,87.292,120600000.0
2006-07-21 11:16:00,87.297,87.33,87.294,87.323,164200001.0
2006-07-21 11:17:00,87.322,87.345,87.303,87.331,209400000.0
2006-07-21 11:18:00,87.337,87.34,87.299,87.299,225799999.0
2006-07-21 11:19:00,87.29,87.317,87.268,87.285,247499994.0
2006-07-21 11:20:00,87.28,87.318,87.28,87.312,224200003.0
2006-07-21 11:21:00,87.305,87.315,87.28,87.301,145200000.0
2006-07-21 11:22:00,87.322,87.342,87.306,87.306,154300000.0
2006-07-21 11:23:00,87.303,87.321,87.296,87.305,273199998.0
2006-07-21 11:24:00,87.284,87.3,87.274,87.288,163599997.0
2006-07-21 11:25:00,87.267,87.285,87.258,87.28,182199999.0
2006-07-21 11:26:00,87.264,87.264,87.225,87.23,154900001.0
2006-07-21 11:27:00,87.236,87.263,87.236,87.263,150400002.0
2006-07-21 11:28:00,87.261,87.272,87.237,87.258,201299999.0
2006-07-21 11:29:00,87.264,87.266,87.235,87.252,234499997.0
2006-07-21 11:30:00,87.276,87.283,87.252,87.261,197900000.0
2006-07-21 11:31:00,87.271,87.288,87.268,87.283,123900000.0
2006-07-21 11:32:00,87.271,87.294,87.253,87.273,145900000.0
2006-07-21 11:33:00,87.293,87.301,87.271,87.287,298400000.0
2006-07-21 11:34:00,87.288,87.302,87.27,87.288,152199998.0
2006-07-21 11:35:00,87.273,87.287,87.252,87.27,131500000.0
2006-07-21 11:36:00,87.281,87.298,87.265,87.282,213700000.0
2006-07-21 11:37:00,87.29,87.317,87.289,87.317,216000002.0
2006-07-21 11:38:00,87.312,87.338,87.298,87.323,172199999.0
2006-07-21 11:39:00,87.318,87.348,87.314,87.348,117899999.0
2006-07-21 11:40:00,87.327,87.356,87.301,87.335,103699998.0
2006-07-21 11:41:00,87.357,87.365,87.339,87.347,224800001.0
2006-07-21 11:42:00,87.367,87.379,87.344,87.344,264700001.0
2006-07-21 11:43:00,87.332,87.354,87.326,87.347,143500000.0
2006-07-21 11:44:00,87.333,87.347,87.314,87.332,207300000.0
2006-07-21 11:45:00,87.338,87.355,87.32,87.34,224799998.0
2006-07-21 11:46:00,87.362,87.371,87.341,87.354,171800000.0
2006-07-21 11:47:00,87.377,87.381,87.349,87.35,364299994.0
2006-07-21 11:48:00,87.363,87.379,87.35,87.379,158700000.0
2006-07-21 11:49:00,87.38,87.409,87.373,87.394,307000002.0
2006-07-21 11:50:00,87.392,87.405,87.372,87.372,170500000.0
2006-07-21 11:51:00,87.399,87.399,87.362,87.372,318799996.0
2006-07-21 11:52:00,87.377,87.384,87.351,87.351,324299996.0
2006-07-21 11:53:00,87.374,87.38,87.348,87.348,186800000.0
2006-07-21 11:54:00,87.355,87.357,87.316,87.336,160699999.0
2006-07-21 11:55:00,87.333,87.358,87.321,87.333,220599998.0
2006-07-21 11:56:00,87.325,87.339,87.313,87.32,122000000.0
2006-07-21 11:57:00,87.322,87.337,87.287,87.299,194399999.0
2006-07-21 11:58:00,87.292,87.366,87.284,87.344,104700001.0
2006-07-21 11:59:00,87.321,87.353,87.25,87.262,242999999.0
2006-07-21 12:00:00,87.243,87.351,87.243,87.351,107700000.0
2006-07-21 12:01:00,87.37,87.413,87.37,87.388,93300000.0
2006-07-21 12:02:00,87.371,87.378,87.336,87.336,285099997.0
2006-07-21 12:03:00,87.337,87.365,87.333,87.343,93599998.0
2006-07-21 12:04:00,87.358,87.388,87.358,87.382,151600001.0
2006-07-21 12:05:00,87.37,87.395,87.355,87.365,135600000.0
2006-07-21 12:06:00,87.338,87.371,87.331,87.371,124799999.0
2006-07-21 12:07:00,87.358,87.388,87.322,87.385,243899999.0
2006-07-21 12:08:00,87.371,87.395,87.37,87.386,194800000.0
2006-07-21 12:09:00,87.351,87.373,87.337,87.348,129699999.0
2006-07-21 12:10:00,87.321,87.354,87.319,87.33,170099998.0
2006-07-21 12:11:00,87.308,87.334,87.298,87.318,229600000.0
2006-07-21 12:12:00,87.318,87.334,87.316,87.332,116500000.0
2006-07-21 12:13:00,87.312,87.334,87.301,87.32,217999998.0
2006-07-21 12:14:00,87.3,87.32,87.293,87.313,203700000.0
2006-07-21 12:15:00,87.319,87.332,87.309,87.309,61299999.0
2006-07-21 12:16:00,87.301,87.327,87.301,87.323,126400002.0
2006-07-21 12:17:00,87.314,87.328,87.3,87.316,148600002.0
2006-07-21 12:18:00,87.315,87.326,87.302,87.312,201499999.0
2006-07-21 12:19:00,87.321,87.338,87.302,87.315,153399998.0
2006-07-21 12:20:00,87.326,87.326,87.244,87.263,189899999.0
2006-07-21 12:21:00,87.257,87.28,87.242,87.259,200799997.0
2006-07-21 12:22:00,87.263,87.263,87.215,87.223,79100000.0
2006-07-21 12:23:00,87.212,87.212,87.168,87.181,137000001.0
2006-07-21 12:24:00,87.18,87.204,87.164,87.204,165999999.0
2006-07-21 12:25:00,87.207,87.221,87.19,87.198,298999995.0
2006-07-21 12:26:00,87.214,87.246,87.209,87.228,186799999.0
2006-07-21 12:27:00,87.219,87.252,87.212,87.243,152200001.0
2006-07-21 12:28:00,87.229,87.259,87.229,87.25,262000002.0
2006-07-21 12:29:00,87.238,87.261,87.229,87.257,186700000.0
2006-07-21 12:30:00,87.26,87.269,87.233,87.233,300400001.0
2006-07-21 12:31:00,87.258,87.261,87.228,87.255,287000001.0
2006-07-21 12:32:00,87.25,87.253,87.223,87.223,194299996.0
2006-07-21 12:33:00,87.236,87.246,87.211,87.212,350199997.0
2006-07-21 12:34:00,87.221,87.235,87.205,87.222,190699994.0
2006-07-21 12:35:00,87.222,87.224,87.198,87.204,105600000.0
2006-07-21 12:36:00,87.214,87.223,87.189,87.199,335299996.0
2006-07-21 12:37:00,87.203,87.212,87.187,87.198,102799999.0
2006-07-21 12:38:00,87.191,87.205,87.179,87.203,119499997.0
2006-07-21 12:39:00,87.208,87.208,87.186,87.195,102800001.0
2006-07-21 12:40:00,87.198,87.218,87.194,87.218,129599999.0
2006-07-21 12:41:00,87.198,87.21,87.19,87.205,215400003.0
2006-07-21 12:42:00,87.199,87.232,87.199,87.226,152899999.0
2006-07-21 12:43:00,87.204,87.233,87.195,87.212,295499995.0
2006-07-21 12:44:00,87.209,87.215,87.184,87.201,203699999.0
2006-07-21 12:45:00,87.223,87.244,87.218,87.23,128300000.0
2006-07-21 12:46:00,87.226,87.242,87.205,87.224,259400003.0
2006-07-21 12:47:00,87.215,87.241,87.171,87.231,123100001.0
2006-07-21 12:48:00,87.219,87.238,87.213,87.235,106399999.0
2006-07-21 12:49:00,87.228,87.247,87.222,87.243,320599995.0
2006-07-21 12:50:00,87.217,87.245,87.215,87.245,135100000.0
2006-07-21 12:51:00,87.245,87.257,87.226,87.238,284500001.0
2006-07-21 12:52:00,87.234,87.252,87.225,87.25,197700001.0
2006-07-21 12:53:00,87.242,87.267,87.225,87.233,165100001.0
2006-07-21 12:54:00,87.249,87.27,87.243,87.265,225399997.0
2006-07-21 12:55:00,87.251,87.265,87.24,87.265,111500000.0
2006-07-21 12:56:00,87.241,87.255,87.234,87.253,184800001.0
2006-07-21 12:57:00,87.251,87.264,87.237,87.26,93700000.0
2006-07-21 12:58:00,87.256,87.284,87.249,87.284,168999999.0
2006-07-21 12:59:00,87.277,87.278,87.247,87.247,162600001.0
2006-07-21 13:00:00,87.24,87.249,87.227,87.235,200300000.0
2006-07-21 13:01:00,87.231,87.261,87.231,87.243,164200000.0
2006-07-21 13:02:00,87.24,87.283,87.24,87.282,184799996.0
2006-07-21 13:03:00,87.276,87.298,87.254,87.286,149800000.0
2006-07-21 13:04:00,87.257,87.279,87.237,87.25,124599996.0
2006-07-21 13:05:00,87.223,87.246,87.219,87.234,234600003.0
2006-07-21 13:06:00,87.237,87.253,87.231,87.25,238100000.0
2006-07-21 13:07:00,87.26,87.266,87.241,87.245,188400001.0
2006-07-21 13:08:00,87.25,87.287,87.232,87.287,227299999.0
2006-07-21 13:09:00,87.269,87.297,87.263,87.291,220600000.0
2006-07-21 13:10:00,87.279,87.296,87.273,87.292,233000000.0
2006-07-21 13:11:00,87.282,87.295,87.267,87.28,76000000.0
2006-07-21 13:12:00,87.288,87.305,87.267,87.305,196099999.0
2006-07-21 13:13:00,87.312,87.312,87.273,87.28,140599998.0
2006-07-21 13:14:00,87.282,87.296,87.263,87.277,150899999.0
2006-07-21 13:15:00,87.27,87.27,87.24,87.24,214199998.0
2006-07-21 13:16:00,87.246,87.285,87.232,87.26,255599999.0
2006-07-21 13:17:00,87.244,87.279,87.244,87.279,186500000.0
2006-07-21 13:18:00,87.283,87.294,87.27,87.277,159999999.0
2006-07-21 13:19:00,87.262,87.315,87.258,87.301,226300000.0
2006-07-21 13:20:00,87.293,87.318,87.293,87.301,138299997.0
2006-07-21 13:21:00,87.303,87.304,87.267,87.267,282399997.0
2006-07-21 13:22:00,87.27,87.27,87.245,87.249,172599999.0
2006-07-21 13:23:00,87.268,87.287,87.255,87.273,106599999.0
2006-07-21 13:24:00,87.273,87.291,87.263,87.277,250100002.0
2006-07-21 13:25:00,87.26,87.28,87.26,87.28,132899999.0
2006-07-21 13:26:00,87.283,87.283,87.261,87.27,215200000.0
2006-07-21 13:27:00,87.27,87.285,87.256,87.272,275600000.0
2006-07-21 13:28:00,87.273,87.276,87.256,87.262,115000000.0
2006-07-21 13:29:00,87.26,87.268,87.239,87.254,209400002.0
2006-07-21 13:30:00,87.243,87.273,87.243,87.264,286799999.0
2006-07-21 13:31:00,87.261,87.272,87.238,87.242,273600001.0
2006-07-21 13:32:00,87.264,87.272,87.251,87.255,144300000.0
2006-07-21 13:33:00,87.267,87.277,87.242,87.254,163800000.0
2006-07-21 13:34:00,87.274,87.274,87.242,87.242,299899995.0
2006-07-21 13:35:00,87.259,87.261,87.23,87.24,140399999.0
2006-07-21 13:36:00,87.242,87.258,87.233,87.235,214799999.0
2006-07-21 13:37:00,87.267,87.267,87.228,87.228,261300000.0
2006-07-21 13:38:00,87.24,87.262,87.233,87.261,316000003.0
2006-07-21 13:39:00,87.254,87.267,87.229,87.257,157900000.0
2006-07-21 13:40:00,87.257,87.282,87.244,87.273,279700001.0
2006-07-21 13:41:00,87.261,87.276,87.239,87.26,230799999.0
2006-07-21 13:42:00,87.261,87.272,87.233,87.233,195399996.0
2006-07-21 13:43:00,87.25,87.273,87.229,87.248,175199999.0
2006-07-21 13:44:00,87.278,87.293,87.267,87.273,295500001.0
2006-07-21 13:45:00,87.271,87.294,87.259,87.289,356700001.0
2006-07-21 13:46:00,87.271,87.291,87.262,87.275,320499994.0
2006-07-21 13:47:00,87.272,87.301,87.272,87.286,181099997.0
2006-07-21 13:48:00,87.276,87.296,87.264,87.291,235899997.0
2006-07-21 13:49:00,87.28,87.305,87.276,87.305,133500001.0
2006-07-21 13:50:00,87.279,87.305,87.273,87.283,143699998.0
2006-07-21 13:51:00,87.272,87.283,87.26,87.262,216500000.0
2006-07-21 13:52:00,87.257,87.28,87.257,87.275,309499997.0
2006-07-21 13:53:00,87.262,87.279,87.252,87.279,125099999.0
2006-07-21 13:54:00,87.247,87.28,87.247,87.268,203000001.0
2006-07-21 13:55:00,87.25,87.276,87.25,87.276,305799997.0
2006-07-21 13:56:00,87.268,87.28,87.25,87.275,174299999.0
2006-07-21 13:57:00,87.27,87.278,87.249,87.265,216199995.0
2006-07-21 13:58:00,87.276,87.276,87.245,87.248,233500000.0
2006-07-21 13:59:00,87.25,87.262,87.23,87.255,163499999.0
2006-07-21 14:00:00,87.253,87.253,87.214,87.229,180800002.0
2006-07-21 14:01:00,87.202,87.233,87.193,87.233,181399998.0
2006-07-21 14:02:00,87.211,87.258,87.209,87.258,151999996.0
2006-07-21 14:03:00,87.265,87.269,87.242,87.244,114700000.0
2006-07-21 14:04:00,87.262,87.262,87.227,87.236,144000000.0
2006-07-21 14:05:00,87.216,87.235,87.201,87.215,130399997.0
2006-07-21 14:06:00,87.182,87.206,87.175,87.192,145400000.0
2006-07-21 14:07:00,87.198,87.2,87.18,87.181,194700002.0
2006-07-21 14:08:00,87.197,87.199,87.164,87.168,213300001.0
2006-07-21 14:09:00,87.19,87.202,87.171,87.177,147400000.0
2006-07-21 14:10:00,87.19,87.202,87.183,87.198,168799997.0
2006-07-21 14:11:00,87.188,87.206,87.184,87.197,190899999.0
2006-07-21 14:12:00,87.186,87.206,87.174,87.18,191299997.0
2006-07-21 14:13:00,87.165,87.208,87.152,87.189,168999999.0
2006-07-21 14:14:00,87.199,87.245,87.193,87.245,177800002.0
2006-07-21 14:15:00,87.262,87.276,87.235,87.263,177899999.0
2006-07-21 14:16:00,87.273,87.293,87.25,87.29,210599996.0
2006-07-21 14:17:00,87.279,87.306,87.272,87.289,120000000.0
2006-07-21 14:18:00,87.26,87.287,87.247,87.265,208199996.0
2006-07-21 14:19:00,87.243,87.273,87.229,87.264,249399998.0
2006-07-21 14:20:00,87.263,87.287,87.248,87.263,116000001.0
2006-07-21 14:21:00,87.245,87.278,87.239,87.278,106100001.0
2006-07-21 14:22:00,87.283,87.315,87.274,87.291,276399995.0
2006-07-21 14:23:00,87.314,87.365,87.314,87.365,54300000.0
2006-07-21 14:24:00,87.36,87.36,87.316,87.316,201400002.0
2006-07-21 14:25:00,87.321,87.334,87.303,87.316,129400000.0
2006-07-21 14:26:00,87.315,87.315,87.272,87.277,200900005.0
2006-07-21 14:27:00,87.29,87.304,87.278,87.283,189000000.0
2006-07-21 14:28:00,87.282,87.306,87.276,87.297,118800001.0
2006-07-21 14:29:00,87.302,87.302,87.262,87.269,176900000.0
2006-07-21 14:30:00,87.254,87.285,87.254,87.277,212200001.0
2006-07-21 14:31:00,87.266,87.283,87.261,87.283,152200001.0
2006-07-21 14:32:00,87.295,87.302,87.276,87.281,124600001.0
2006-07-21 14:33:00,87.264,87.296,87.264,87.288,149800000.0
2006-07-21 14:34:00,87.293,87.293,87.264,87.269,144400001.0
2006-07-21 14:35:00,87.281,87.288,87.262,87.268,178299998.0
2006-07-21 14:36:00,87.271,87.294,87.26,87.292,243899999.0
2006-07-21 14:37:00,87.287,87.319,87.287,87.311,250499996.0
2006-07-21 14:38:00,87.294,87.316,87.281,87.294,238599996.0
2006-07-21 14:39:00,87.286,87.288,87.265,87.287,205200000.0
2006-07-21 14:40:00,87.27,87.289,87.27,87.277,212800002.0
2006-07-21 14:41:00,87.271,87.3,87.23,87.292,113300003.0
2006-07-21 14:42:00,87.29,87.311,87.279,87.286,242100000.0
2006-07-21 14:43:00,87.298,87.319,87.288,87.303,164900000.0
2006-07-21 14:44:00,87.289,87.302,87.273,87.295,185999998.0
2006-07-21 14:45:00,87.286,87.286,87.253,87.264,175599999.0
2006-07-21 14:46:00,87.3,87.327,87.291,87.296,152400002.0
2006-07-21 14:47:00,87.295,87.322,87.288,87.316,142700000.0
2006-07-21 14:48:00,87.3,87.327,87.296,87.313,256299997.0
2006-07-21 14:49:00,87.31,87.327,87.296,87.327,84400000.0
2006-07-21 14:50:00,87.312,87.342,87.306,87.336,272000000.0
2006-07-21 14:51:00,87.328,87.343,87.299,87.314,120199999.0
2006-07-21 14:52:00,87.325,87.33,87.302,87.302,134800001.0
2006-07-21 14:53:00,87.309,87.325,87.299,87.305,263100001.0
2006-07-21 14:54:00,87.306,87.324,87.301,87.322,145600000.0
2006-07-21 14:55:00,87.325,87.338,87.31,87.338,231899999.0
2006-07-21 14:56:00,87.336,87.337,87.313,87.313,146500002.0
2006-07-21 14:57:00,87.314,87.327,87.3,87.315,158800000.0
2006-07-21 14:58:00,87.299,87.32,87.299,87.32,69500000.0
2006-07-21 14:59:00,87.323,87.346,87.306,87.331,156099999.0
2006-07-21 15:00:00,87.327,87.333,87.307,87.312,101500002.0
2006-07-21 15:01:00,87.321,87.322,87.294,87.305,283899998.0
2006-07-21 15:02:00,87.326,87.328,87.296,87.296,197499999.0
2006-07-21 15:03:00,87.307,87.313,87.29,87.291,141699999.0
2006-07-21 15:04:00,87.294,87.311,87.289,87.305,124100001.0
2006-07-21 15:05:00,87.312,87.313,87.288,87.298,301000002.0
2006-07-21 15:06:00,87.311,87.311,87.268,87.303,241000003.0
2006-07-21 15:07:00,87.302,87.311,87.252,87.284,238599998.0
2006-07-21 15:08:00,87.297,87.324,87.296,87.321,216800001.0
2006-07-21 15:09:00,87.331,87.363,87.32,87.329,325299997.0
2006-07-21 15:10:00,87.362,87.362,87.331,87.342,238999997.0
2006-07-21 15:11:00,87.345,87.358,87.333,87.343,199000001.0
2006-07-21 15:12:00,87.343,87.35,87.322,87.329,169900000.0
2006-07-21 15:13:00,87.35,87.357,87.323,87.323,98900000.0
2006-07-21 15:14:00,87.33,87.348,87.321,87.348,175300004.0
2006-07-21 15:15:00,87.344,87.348,87.323,87.323,94500000.0
2006-07-21 15:16:00,87.333,87.335,87.318,87.319,174200003.0
2006-07-21 15:17:00,87.312,87.345,87.309,87.318,232800000.0
2006-07-21 15:18:00,87.342,87.343,87.321,87.339,172100000.0
2006-07-21 15:19:00,87.332,87.343,87.311,87.323,234699997.0
2006-07-21 15:20:00,87.333,87.356,87.324,87.356,138200000.0
2006-07-21 15:21:00,87.336,87.353,87.33,87.35,270200003.0
2006-07-21 15:22:00,87.343,87.349,87.322,87.328,122399999.0
2006-07-21 15:23:00,87.346,87.349,87.322,87.322,119800000.0
2006-07-21 15:24:00,87.337,87.345,87.319,87.319,309299997.0
2006-07-21 15:25:00,87.335,87.345,87.315,87.33,69700001.0
2006-07-21 15:26:00,87.345,87.355,87.331,87.335,233899997.0
2006-07-21 15:27:00,87.34,87.352,87.323,87.324,70500000.0
2006-07-21 15:28:00,87.361,87.382,87.346,87.346,138500000.0
2006-07-21 15:29:00,87.367,87.395,87.357,87.395,295499995.0
2006-07-21 15:30:00,87.366,87.388,87.364,87.388,244699998.0
2006-07-21 15:31:00,87.358,87.378,87.352,87.376,94400000.0
2006-07-21 15:32:00,87.371,87.372,87.353,87.355,157500002.0
2006-07-21 15:33:00,87.362,87.375,87.335,87.356,99899999.0
2006-07-21 15:34:00,87.359,87.398,87.359,87.398,283400005.0
2006-07-21 15:35:00,87.372,87.39,87.365,87.378,184400002.0
2006-07-21 15:36:00,87.386,87.386,87.355,87.364,220599999.0
2006-07-21 15:37:00,87.365,87.388,87.355,87.381,169799997.0
2006-07-21 15:38:00,87.391,87.402,87.375,87.375,287500000.0
2006-07-21 15:39:00,87.342,87.392,87.342,87.392,156999999.0
2006-07-21 15:40:00,87.401,87.419,87.318,87.38,211699999.0
2006-07-21 15:41:00,87.369,87.421,87.369,87.421,104500002.0
2006-07-21 15:42:00,87.429,87.429,87.401,87.401,113599999.0
2006-07-21 15:43:00,87.422,87.458,87.412,87.423,323500003.0
2006-07-21 15:44:00,87.421,87.442,87.406,87.428,195899999.0
2006-07-21 15:45:00,87.419,87.435,87.39,87.409,311599996.0
2006-07-21 15:46:00,87.395,87.421,87.394,87.415,182699999.0
2006-07-21 15:47:00,87.392,87.414,87.389,87.413,271800003.0
2006-07-21 15:48:00,87.407,87.413,87.384,87.397,150499996.0
2006-07-21 15:49:00,87.39,87.4,87.378,87.395,232499997.0
2006-07-21 15:50:00,87.399,87.399,87.367,87.375,225700001.0
2006-07-21 15:51:00,87.39,87.408,87.383,87.405,148900002.0
2006-07-21 15:52:00,87.401,87.401,87.359,87.365,186699997.0
2006-07-21 15:53:00,87.359,87.376,87.357,87.372,175400002.0
2006-07-21 15:54:00,87.38,87.396,87.365,87.379,149299999.0
2006-07-21 15:55:00,87.364,87.384,87.363,87.384,299200001.0
2006-07-21 15:56:00,87.377,87.402,87.377,87.385,150700000.0
2006-07-21 15:57:00,87.352,87.379,87.351,87.367,185500002.0
2006-07-21 15:58:00,87.349,87.369,87.347,87.369,148000000.0
2006-07-21 15:59:00,87.369,87.415,87.354,87.395,222900000.0
2006-07-21 16:00:00,87.415,87.437,87.408,87.428,191899998.0
2006-07-21 16:01:00,87.433,87.461,87.424,87.447,199999997.0
2006-07-21 16:02:00,87.436,87.455,87.433,87.434,85400002.0
2006-07-21 16:03:00,87.457,87.462,87.415,87.453,221200001.0
2006-07-21 16:04:00,87.438,87.452,87.414,87.432,110100000.0
2006-07-21 16:05:00,87.432,87.444,87.41,87.425,233599999.0
2006-07-21 16:06:00,87.403,87.446,87.4,87.446,184600000.0
2006-07-21 16:07:00,87.433,87.45,87.409,87.42,150900000.0
2006-07-21 16:08:00,87.408,87.428,87.398,87.428,126500000.0
2006-07-21 16:09:00,87.43,87.43,87.404,87.406,289999996.0
2006-07-21 16:10:00,87.407,87.427,87.405,87.427,90199999.0
2006-07-21 16:11:00,87.406,87.432,87.393,87.427,144300001.0
2006-07-21 16:12:00,87.423,87.451,87.419,87.426,238599998.0
2006-07-21 16:13:00,87.431,87.457,87.431,87.457,175800002.0
2006-07-21 16:14:00,87.436,87.454,87.409,87.432,177799999.0
2006-07-21 16:15:00,87.437,87.458,87.434,87.453,168100001.0
2006-07-21 16:16:00,87.429,87.448,87.428,87.447,113800001.0
2006-07-21 16:17:00,87.443,87.449,87.41,87.436,209800001.0
2006-07-21 16:18:00,87.443,87.475,87.441,87.459,271699996.0
2006-07-21 16:19:00,87.468,87.471,87.452,87.453,147800000.0
2006-07-21 16:20:00,87.452,87.471,87.442,87.461,211099999.0
2006-07-21 16:21:00,87.438,87.456,87.425,87.442,280600004.0
2006-07-21 16:22:00,87.447,87.449,87.427,87.428,250699997.0
2006-07-21 16:23:00,87.44,87.454,87.426,87.442,266299997.0
2006-07-21 16:24:00,87.43,87.447,87.423,87.437,196199997.0
2006-07-21 16:25:00,87.429,87.458,87.422,87.44,260300001.0
2006-07-21 16:26:00,87.433,87.448,87.414,87.438,170899997.0
2006-07-21 16:27:00,87.442,87.442,87.419,87.43,187500000.0
2006-07-21 16:28:00,87.433,87.44,87.406,87.421,85900000.0
2006-07-21 16:29:00,87.438,87.458,87.432,87.447,149800001.0
2006-07-21 16:30:00,87.439,87.451,87.417,87.434,195099999.0
2006-07-21 16:31:00,87.437,87.452,87.425,87.429,139799999.0
2006-07-21 16:32:00,87.439,87.45,87.43,87.445,161300001.0
2006-07-21 16:33:00,87.433,87.455,87.433,87.452,224000000.0
2006-07-21 16:34:00,87.45,87.46,87.43,87.448,173000004.0
2006-07-21 16:35:00,87.452,87.452,87.424,87.424,165599996.0
2006-07-21 16:36:00,87.423,87.454,87.423,87.449,166399998.0
2006-07-21 16:37:00,87.468,87.468,87.435,87.439,212299997.0
2006-07-21 16:38:00,87.454,87.467,87.439,87.454,203799994.0
2006-07-21 16:39:00,87.464,87.482,87.444,87.462,229600001.0
2006-07-21 16:40:00,87.449,87.475,87.449,87.466,244400000.0
2006-07-21 16:41:00,87.467,87.479,87.445,87.467,160400004.0
2006-07-21 16:42:00,87.475,87.476,87.453,87.453,166600000.0
2006-07-21 16:43:00,87.461,87.465,87.437,87.45,128700000.0
2006-07-21 16:44:00,87.453,87.474,87.45,87.459,201300001.0
2006-07-21 16:45:00,87.457,87.473,87.443,87.45,181700000.0
2006-07-21 16:46:00,87.449,87.482,87.446,87.467,148800000.0
2006-07-21 16:47:00,87.466,87.483,87.463,87.478,203400002.0
2006-07-21 16:48:00,87.457,87.473,87.443,87.461,206900001.0
2006-07-21 16:49:00,87.464,87.48,87.455,87.472,288099999.0
2006-07-21 16:50:00,87.462,87.488,87.452,87.48,251300006.0
2006-07-21 16:51:00,87.483,87.486,87.462,87.462,117599998.0
2006-07-21 16:52:00,87.467,87.487,87.451,87.473,297700001.0
2006-07-21 16:53:00,87.492,87.492,87.467,87.469,214499997.0
2006-07-21 16:54:00,87.48,87.494,87.459,87.467,187200000.0
2006-07-21 16:55:00,87.462,87.492,87.456,87.472,150099998.0
2006-07-21 16:56:00,87.479,87.497,87.466,87.487,151199999.0
2006-07-21 16:57:00,87.486,87.497,87.465,87.479,304499998.0
2006-07-21 16:58:00,87.49,87.501,87.468,87.469,211500003.0
2006-07-21 16:59:00,87.47,87.47,87.444,87.449,199700001.0
2006-07-21 17:00:00,87.481,87.501,87.476,87.479,114399999.0
2006-07-21 17:01:00,87.465,87.493,87.463,87.482,211100003.0
2006-07-21 17:02:00,87.493,87.529,87.492,87.502,134800002.0
2006-07-21 17:03:00,87.495,87.495,87.459,87.466,219700000.0
2006-07-21 17:04:00,87.501,87.501,87.465,87.465,221200001.0
2006-07-21 17:05:00,87.465,87.489,87.465,87.489,128700000.0
2006-07-21 17:06:00,87.498,87.505,87.487,87.505,180400000.0
2006-07-21 17:07:00,87.504,87.517,87.489,87.517,157600001.0
2006-07-21 17:08:00,87.512,87.519,87.497,87.507,159200001.0
2006-07-21 17:09:00,87.511,87.524,87.48,87.48,144300001.0
2006-07-21 17:10:00,87.5,87.515,87.489,87.512,97900000.0
2006-07-21 17:11:00,87.517,87.536,87.506,87.531,237500000.0
2006-07-21 17:12:00,87.503,87.545,87.503,87.545,145800002.0
2006-07-21 17:13:00,87.519,87.542,87.496,87.521,230600004.0
2006-07-21 17:14:00,87.485,87.504,87.476,87.498,236100000.0
2006-07-21 17:15:00,87.48,87.495,87.46,87.492,196100002.0
2006-07-21 17:16:00,87.477,87.51,87.477,87.501,187600000.0
2006-07-21 17:17:00,87.5,87.521,87.484,87.501,66100000.0
2006-07-21 17:18:00,87.473,87.496,87.455,87.479,255999996.0
2006-07-21 17:19:00,87.466,87.469,87.435,87.435,132999999.0
2006-07-21 17:20:00,87.451,87.461,87.431,87.44,218699998.0
2006-07-21 17:21:00,87.454,87.471,87.44,87.449,193899996.0
2006-07-21 17:22:00,87.458,87.458,87.432,87.435,120300001.0
2006-07-21 17:23:00,87.431,87.431,87.402,87.413,215400003.0
2006-07-21 17:24:00,87.42,87.454,87.414,87.427,169199997.0
2006-07-21 17:25:00,87.428,87.457,87.428,87.457,296100000.0
2006-07-21 17:26:00,87.447,87.476,87.447,87.474,244400000.0
2006-07-21 17:27:00,87.469,87.492,87.451,87.463,86099999.0
2006-07-21 17:28:00,87.454,87.466,87.437,87.448,203099998.0
2006-07-21 17:29:00,87.462,87.47,87.437,87.456,203699997.0
2006-07-21 17:30:00,87.466,87.474,87.45,87.46,241499999.0
2006-07-21 17:31:00,87.459,87.49,87.459,87.483,128899998.0
2006-07-21 17:32:00,87.47,87.495,87.468,87.487,171300000.0
2006-07-21 17:33:00,87.487,87.49,87.449,87.464,141199999.0
2006-07-21 17:34:00,87.471,87.499,87.47,87.481,127500001.0
2006-07-21 17:35:00,87.488,87.512,87.482,87.507,206799999.0
2006-07-21 17:36:00,87.491,87.515,87.488,87.505,215999999.0
2006-07-21 17:37:00,87.507,87.523,87.501,87.505,147700002.0
2006-07-21 17:38:00,87.503,87.561,87.503,87.561,201799998.0
2006-07-21 17:39:00,87.549,87.566,87.525,87.553,122399999.0
2006-07-21 17:40:00,87.565,87.568,87.544,87.546,169200001.0
2006-07-21 17:41:00,87.543,87.558,87.512,87.535,249200000.0
2006-07-21 17:42:00,87.541,87.564,87.528,87.537,328900001.0
2006-07-21 17:43:00,87.553,87.555,87.527,87.542,184000000.0
2006-07-21 17:44:00,87.531,87.582,87.521,87.582,163600000.0
2006-07-21 17:45:00,87.581,87.587,87.563,87.564,262499999.0
2006-07-21 17:46:00,87.573,87.573,87.549,87.549,86300001.0
2006-07-21 17:47:00,87.54,87.57,87.54,87.566,242399998.0
2006-07-21 17:48:00,87.55,87.569,87.543,87.557,149099998.0
2006-07-21 17:49:00,87.543,87.565,87.535,87.561,255300002.0
2006-07-21 17:50:00,87.561,87.571,87.544,87.557,194899998.0
2006-07-21 17:51:00,87.563,87.568,87.539,87.542,347100003.0
2006-07-21 17:52:00,87.562,87.562,87.524,87.525,143999999.0
2006-07-21 17:53:00,87.527,87.539,87.513,87.535,159900000.0
2006-07-21 17:54:00,87.538,87.538,87.501,87.503,97100000.0
2006-07-21 17:55:00,87.509,87.526,87.489,87.501,244100002.0
2006-07-21 17:56:00,87.518,87.521,87.499,87.508,165700000.0
2006-07-21 17:57:00,87.478,87.506,87.477,87.484,147200000.0
2006-07-21 17:58:00,87.485,87.522,87.485,87.522,264599996.0
2006-07-21 17:59:00,87.527,87.552,87.527,87.546,287500001.0
2006-07-21 18:00:00,87.501,87.56,87.501,87.552,355599998.0
2006-07-21 18:01:00,87.539,87.556,87.519,87.538,1259700006.0
2006-07-21 18:02:00,87.545,87.545,87.51,87.519,1914099984.0
2006-07-21 18:03:00,87.533,87.548,87.513,87.531,2063299991.0
2006-07-21 18:04:00,87.518,87.536,87.504,87.525,1670999995.0
2006-07-21 18:05:00,87.6,87.6,87.56,87.58,1599400000.0
2006-07-21 18:06:00,87.532,87.559,87.531,87.543,1599400000.0
2006-07-21 18:07:00,87.524,87.581,87.524,87.562,1871499996.0
2006-07-21 18:08:00,87.58,87.58,87.524,87.526,1978199996.0
2006-07-21 18:09:00,87.535,87.541,87.513,87.539,1917999999.0
2006-07-21 18:10:00,87.515,87.542,87.496,87.509,1819099990.0
2006-07-21 18:11:00,87.502,87.502,87.45,87.465,1101499992.0
2006-07-21 18:12:00,87.447,87.467,87.422,87.43,1132100000.0
2006-07-21 18:13:00,87.423,87.459,87.405,87.43,1492599997.0
2006-07-21 18:14:00,87.46,87.49,87.446,87.48,1680799993.0
2006-07-21 18:15:00,87.459,87.482,87.438,87.46,2116599995.0
2006-07-21 18:16:00,87.53,87.54,87.48,87.51,633099998.0
2006-07-21 18:17:00,87.452,87.469,87.438,87.442,633099998.0
2006-07-21 18:18:00,87.458,87.458,87.416,87.441,1119399999.0
2006-07-21 18:19:00,87.432,87.455,87.424,87.439,1983000002.0
2006-07-21 18:20:00,87.447,87.453,87.422,87.424,1639200001.0
2006-07-21 18:21:00,87.444,87.466,87.426,87.426,1503699993.0
2006-07-21 18:22:00,87.439,87.453,87.423,87.431,1484299994.0
2006-07-21 18:23:00,87.47,87.5,87.46,87.47,1545000007.0
2006-07-21 18:24:00,87.44,87.464,87.431,87.452,1545000007.0
2006-07-21 18:25:00,87.48,87.51,87.47,87.49,1514900002.0
2006-07-21 18:26:00,87.441,87.451,87.421,87.423,1514900002.0
2006-07-21 18:27:00,87.423,87.448,87.418,87.435,1149799991.0
2006-07-21 18:28:00,87.409,87.448,87.409,87.433,1085199990.0
2006-07-21 18:29:00,87.445,87.466,87.438,87.443,1368299997.0
2006-07-21 18:30:00,87.442,87.456,87.426,87.427,665299993.0
2006-07-21 18:31:00,87.431,87.451,87.42,87.42,1200199995.0
2006-07-21 18:32:00,87.438,87.456,87.423,87.437,1639000000.0
2006-07-21 18:33:00,87.44,87.481,87.438,87.47,1936899999.0
2006-07-21 18:34:00,87.46,87.477,87.448,87.465,1874199997.0
2006-07-21 18:35:00,87.465,87.51,87.463,87.51,1593400002.0
2006-07-21 18:36:00,87.515,87.516,87.484,87.5,1656899994.0
2006-07-21 18:37:00,87.513,87.52,87.488,87.515,935800000.0
2006-07-21 18:38:00,87.527,87.529,87.497,87.506,574400001.0
2006-07-21 18:39:00,87.524,87.532,87.503,87.513,352399999.0
2006-07-21 18:40:00,87.493,87.524,87.493,87.506,665199996.0
2006-07-21 18:41:00,87.508,87.512,87.482,87.484,809800004.0
2006-07-21 18:42:00,87.492,87.518,87.492,87.517,670999999.0
2006-07-21 18:43:00,87.506,87.519,87.49,87.517,1157000001.0
2006-07-21 18:44:00,87.502,87.517,87.475,87.497,842399995.0
2006-07-21 18:45:00,87.505,87.511,87.481,87.481,1126800001.0
2006-07-21 18:46:00,87.49,87.51,87.481,87.497,646199997.0
2006-07-21 18:47:00,87.505,87.51,87.481,87.496,554700001.0
2006-07-21 18:48:00,87.493,87.507,87.483,87.497,707599997.0
2006-07-21 18:49:00,87.48,87.507,87.48,87.498,973499996.0
2006-07-21 18:50:00,87.503,87.511,87.48,87.48,983299995.0
2006-07-21 18:51:00,87.505,87.51,87.482,87.493,463099996.0
2006-07-21 18:52:00,87.497,87.501,87.465,87.485,923299999.0
2006-07-21 18:53:00,87.49,87.513,87.472,87.472,911999999.0
2006-07-21 18:54:00,87.498,87.498,87.451,87.451,788300000.0
2006-07-21 18:55:00,87.456,87.472,87.44,87.444,924300003.0
2006-07-21 18:56:00,87.432,87.465,87.432,87.455,540799997.0
2006-07-21 18:57:00,87.436,87.472,87.436,87.466,536299998.0
2006-07-21 18:58:00,87.438,87.485,87.438,87.466,1117500005.0
2006-07-21 18:59:00,87.456,87.469,87.445,87.467,957000002.0
2006-07-21 19:00:00,87.468,87.49,87.455,87.458,707399997.0
2006-07-21 19:01:00,87.448,87.476,87.435,87.463,494199998.0
2006-07-21 19:02:00,87.45,87.475,87.449,87.475,255199999.0
2006-07-21 19:03:00,87.453,87.467,87.433,87.463,765199998.0
2006-07-21 19:04:00,87.45,87.479,87.441,87.477,728499994.0
2006-07-21 19:05:00,87.477,87.478,87.453,87.473,493899999.0
2006-07-21 19:06:00,87.482,87.491,87.452,87.452,535499998.0
2006-07-21 19:07:00,87.462,87.488,87.46,87.487,1115999994.0
2006-07-21 19:08:00,87.477,87.49,87.464,87.485,995999998.0
2006-07-21 19:09:00,87.462,87.495,87.459,87.485,669799999.0
2006-07-21 19:10:00,87.47,87.49,87.46,87.48,530299993.0
2006-07-21 19:11:00,87.483,87.487,87.466,87.469,114300000.0
2006-07-21 19:12:00,87.47,87.488,87.462,87.466,376099998.0
2006-07-21 19:13:00,87.467,87.496,87.462,87.492,347399996.0
2006-07-21 19:14:00,87.478,87.495,87.473,87.493,554100001.0
2006-07-21 19:15:00,87.48,87.5,87.473,87.5,766400000.0
2006-07-21 19:16:00,87.479,87.499,87.471,87.486,302000004.0
2006-07-21 19:17:00,87.486,87.504,87.471,87.478,613800001.0
2006-07-21 19:18:00,87.488,87.488,87.455,87.477,508700001.0
2006-07-21 19:19:00,87.485,87.495,87.471,87.482,589699996.0
2006-07-21 19:20:00,87.49,87.495,87.47,87.47,481199997.0
2006-07-21 19:21:00,87.485,87.5,87.474,87.494,316099999.0
2006-07-21 19:22:00,87.475,87.502,87.436,87.481,335300002.0
2006-07-21 19:23:00,87.51,87.51,87.467,87.468,1454399992.0
2006-07-21 19:24:00,87.483,87.49,87.454,87.466,701099995.0
2006-07-21 19:25:00,87.486,87.503,87.467,87.467,816399995.0
2006-07-21 19:26:00,87.478,87.497,87.468,87.486,1299299990.0
2006-07-21 19:27:00,87.482,87.487,87.457,87.469,989199999.0
2006-07-21 19:28:00,87.467,87.49,87.463,87.485,516699994.0
2006-07-21 19:29:00,87.483,87.493,87.459,87.48,673300000.0
2006-07-21 19:30:00,87.47,87.482,87.445,87.467,885700003.0
2006-07-21 19:31:00,87.458,87.463,87.433,87.433,498099997.0
2006-07-21 19:32:00,87.444,87.462,87.434,87.448,750699996.0
2006-07-21 19:33:00,87.43,87.45,87.424,87.45,676599999.0
2006-07-21 19:34:00,87.428,87.45,87.421,87.445,771599994.0
2006-07-21 19:35:00,87.443,87.462,87.427,87.451,650599999.0
2006-07-21 19:36:00,87.432,87.453,87.417,87.417,377799999.0
2006-07-21 19:37:00,87.425,87.436,87.401,87.423,211699998.0
2006-07-21 19:38:00,87.425,87.459,87.423,87.449,909599994.0
2006-07-21 19:39:00,87.42,87.463,87.42,87.462,810000000.0
2006-07-21 19:40:00,87.449,87.47,87.439,87.46,671400000.0
2006-07-21 19:41:00,87.45,87.475,87.443,87.47,1016200003.0
2006-07-21 19:42:00,87.454,87.476,87.441,87.461,549499994.0
2006-07-21 19:43:00,87.448,87.476,87.447,87.467,452699998.0
2006-07-21 19:44:00,87.47,87.472,87.442,87.442,509899996.0
2006-07-21 19:45:00,87.46,87.475,87.442,87.461,419500000.0
2006-07-21 19:46:00,87.467,87.474,87.444,87.445,581099992.0
2006-07-21 19:47:00,87.431,87.473,87.431,87.464,279299999.0
2006-07-21 19:48:00,87.465,87.477,87.436,87.464,863899992.0
2006-07-21 19:49:00,87.475,87.48,87.448,87.454,635799992.0
2006-07-21 19:50:00,87.458,87.474,87.447,87.47,505100000.0
2006-07-21 19:51:00,87.473,87.482,87.456,87.458,300299999.0
2006-07-21 19:52:00,87.453,87.474,87.423,87.474,546899996.0
2006-07-21 19:53:00,87.476,87.476,87.449,87.456,603899995.0
2006-07-21 19:54:00,87.475,87.48,87.449,87.451,681599999.0
2006-07-21 19:55:00,87.459,87.48,87.454,87.472,401899997.0
2006-07-21 19:56:00,87.45,87.48,87.45,87.472,361999997.0
2006-07-21 19:57:00,87.463,87.48,87.453,87.475,381599999.0
2006-07-21 19:58:00,87.477,87.497,87.461,87.473,925999994.0
2006-07-21 19:59:00,87.494,87.513,87.476,87.49,781800002.0
2006-07-21 20:00:00,87.505,87.505,87.469,87.475,313300000.0
2006-07-21 20:01:00,87.48,87.495,87.459,87.471,443299996.0
2006-07-21 20:02:00,87.484,87.503,87.471,87.486,797699987.0
2006-07-21 20:03:00,87.461,87.481,87.446,87.465,454199998.0
2006-07-21 20:04:00,87.457,87.473,87.419,87.471,284200000.0
2006-07-21 20:05:00,87.455,87.477,87.435,87.46,484100001.0
2006-07-21 20:06:00,87.452,87.476,87.442,87.454,927899997.0
2006-07-21 20:07:00,87.443,87.469,87.439,87.467,742199998.0
2006-07-21 20:08:00,87.455,87.468,87.438,87.46,520599996.0
2006-07-21 20:09:00,87.46,87.479,87.447,87.452,487399997.0
2006-07-21 20:10:00,87.474,87.48,87.458,87.463,770899994.0
2006-07-21 20:11:00,87.467,87.467,87.433,87.456,782899996.0
2006-07-21 20:12:00,87.46,87.475,87.438,87.461,1425699989.0
2006-07-21 20:13:00,87.472,87.493,87.46,87.492,542199997.0
2006-07-21 20:14:00,87.502,87.514,87.482,87.495,551799994.0
2006-07-21 20:15:00,87.482,87.505,87.482,87.504,582199997.0
2006-07-21 20:16:00,87.486,87.501,87.445,87.465,798499998.0
2006-07-21 20:17:00,87.455,87.478,87.448,87.467,396299997.0
2006-07-21 20:18:00,87.465,87.482,87.452,87.474,214200001.0
2006-07-21 20:19:00,87.482,87.483,87.451,87.453,338100000.0
2006-07-21 20:20:00,87.465,87.48,87.451,87.467,715300000.0
2006-07-21 20:21:00,87.477,87.496,87.464,87.483,498399996.0
2006-07-21 20:22:00,87.484,87.499,87.468,87.493,754100003.0
2006-07-21 20:23:00,87.495,87.502,87.479,87.49,581500005.0
2006-07-21 20:24:00,87.495,87.505,87.48,87.482,444400001.0
2006-07-21 20:25:00,87.48,87.5,87.472,87.495,612599999.0
2006-07-21 20:26:00,87.5,87.5,87.469,87.47,517200002.0
2006-07-21 20:27:00,87.493,87.493,87.463,87.464,286599999.0
2006-07-21 20:28:00,87.478,87.492,87.46,87.464,1101199992.0
2006-07-21 20:29:00,87.481,87.485,87.455,87.455,1721300000.0
2006-07-21 20:30:00,87.475,87.485,87.45,87.455,1436100000.0
2006-07-21 20:31:00,87.478,87.478,87.451,87.461,1165299998.0
2006-07-21 20:32:00,87.472,87.485,87.456,87.472,1238300000.0
2006-07-21 20:33:00,87.461,87.48,87.452,87.477,602700002.0
2006-07-21 20:34:00,87.468,87.48,87.452,87.47,355600000.0
2006-07-21 20:35:00,87.48,87.487,87.46,87.46,442199998.0
2006-07-21 20:36:00,87.485,87.49,87.463,87.477,467499999.0
2006-07-21 20:37:00,87.48,87.495,87.461,87.475,594600005.0
2006-07-21 20:38:00,87.476,87.49,87.456,87.475,1064500003.0
2006-07-21 20:39:00,87.473,87.473,87.443,87.445,605799998.0
2006-07-21 20:40:00,87.452,87.479,87.444,87.462,1284399996.0
2006-07-21 20:41:00,87.468,87.468,87.444,87.465,1027499998.0
2006-07-21 20:42:00,87.454,87.479,87.451,87.478,974200003.0
2006-07-21 20:43:00,87.473,87.475,87.453,87.456,753400001.0
2006-07-21 20:44:00,87.451,87.464,87.429,87.444,861000006.0
2006-07-21 20:45:00,87.451,87.457,87.431,87.457,609099993.0
2006-07-21 20:46:00,87.453,87.466,87.432,87.45,696599993.0
2006-07-21 20:47:00,87.442,87.456,87.424,87.45,957699999.0
2006-07-21 20:48:00,87.456,87.471,87.439,87.442,649299997.0
2006-07-21 20:49:00,87.455,87.46,87.435,87.44,518200002.0
2006-07-21 20:50:00,87.448,87.465,87.421,87.46,986100001.0
2006-07-21 20:51:00,87.439,87.459,87.437,87.449,561099997.0
2006-07-21 20:52:00,87.424,87.444,87.419,87.437,427900000.0
2006-07-21 20:53:00,87.425,87.455,87.42,87.435,1062800002.0
2006-07-21 20:54:00,87.406,87.439,87.406,87.428,544000001.0
2006-07-21 20:55:00,87.41,87.445,87.409,87.424,1349399998.0
2006-07-21 20:56:00,87.4,87.426,87.4,87.415,792100001.0
2006-07-21 20:57:00,87.413,87.414,87.385,87.386,753000001.0
2006-07-21 20:58:00,87.4,87.422,87.382,87.401,1280499999.0
2006-07-21 20:59:00,87.43,87.441,87.399,87.416,1093600002.0
2006-07-21 21:00:00,87.437,87.445,87.412,87.44,1314200008.0
2006-07-21 21:01:00,87.444,87.446,87.411,87.42,973199998.0
2006-07-21 21:02:00,87.446,87.449,87.426,87.429,570100004.0
2006-07-21 21:03:00,87.445,87.446,87.421,87.428,393800003.0
2006-07-21 21:04:00,87.423,87.442,87.4,87.423,460100000.0
2006-07-21 21:05:00,87.39,87.44,87.39,87.435,524200001.0
2006-07-21 21:06:00,87.421,87.44,87.413,87.435,854799999.0
2006-07-21 21:07:00,87.412,87.44,87.4,87.41,733399999.0
2006-07-21 21:08:00,87.435,87.44,87.405,87.414,762600002.0
2006-07-21 21:09:00,87.434,87.444,87.415,87.415,314199995.0
2006-07-21 21:10:00,87.408,87.426,87.395,87.424,651199999.0
2006-07-21 21:11:00,87.414,87.442,87.408,87.412,523800003.0
2006-07-21 21:12:00,87.413,87.434,87.41,87.427,335299996.0
2006-07-21 21:13:00,87.41,87.437,87.407,87.426,319399997.0
2006-07-21 21:14:00,87.413,87.435,87.41,87.432,695599995.0
2006-07-21 21:15:00,87.411,87.442,87.409,87.43,690699992.0
2006-07-21 21:16:00,87.412,87.44,87.411,87.435,801599999.0
2006-07-21 21:17:00,87.417,87.434,87.4,87.422,867400001.0
2006-07-21 21:18:00,87.427,87.433,87.399,87.419,531900001.0
2006-07-21 21:19:00,87.409,87.43,87.402,87.425,929399996.0
2006-07-21 21:20:00,87.425,87.428,87.392,87.415,1289499997.0
2006-07-21 21:21:00,87.411,87.427,87.4,87.423,800799996.0
2006-07-21 21:22:00,87.41,87.43,87.407,87.422,965399998.0
2006-07-21 21:23:00,87.414,87.435,87.409,87.425,758499996.0
2006-07-21 21:24:00,87.428,87.443,87.408,87.41,779599993.0
2006-07-21 21:25:00,87.408,87.445,87.405,87.417,1197500002.0
2006-07-21 21:26:00,87.434,87.447,87.418,87.427,384399996.0
2006-07-21 21:27:00,87.437,87.44,87.416,87.42,434500001.0
2006-07-21 21:28:00,87.428,87.434,87.411,87.432,334000003.0
2006-07-21 21:29:00,87.418,87.443,87.417,87.438,553900005.0
2006-07-21 21:30:00,87.433,87.435,87.404,87.404,377200000.0
2006-07-21 21:31:00,87.424,87.445,87.412,87.432,305300005.0
2006-07-21 21:32:00,87.419,87.43,87.405,87.422,455800001.0
2006-07-21 21:33:00,87.417,87.43,87.402,87.425,492200001.0
2006-07-21 21:34:00,87.435,87.435,87.41,87.41,206500001.0
2006-07-21 21:35:00,87.413,87.437,87.413,87.433,416299999.0
2006-07-21 21:36:00,87.431,87.431,87.403,87.403,509700004.0
2006-07-21 21:37:00,87.415,87.426,87.4,87.407,577100000.0
2006-07-21 21:38:00,87.406,87.428,87.404,87.422,134299998.0
2006-07-21 21:39:00,87.42,87.426,87.388,87.388,368000003.0
2006-07-21 21:40:00,87.368,87.409,87.368,87.391,497799995.0
2006-07-21 21:41:00,87.395,87.4,87.38,87.38,375199997.0
2006-07-21 21:42:00,87.378,87.397,87.374,87.397,229600001.0
2006-07-21 21:43:00,87.385,87.397,87.362,87.386,280900002.0
2006-07-21 21:44:00,87.359,87.39,87.359,87.39,936899996.0
2006-07-21 21:45:00,87.37,87.39,87.361,87.385,534699996.0
2006-07-21 21:46:00,87.367,87.384,87.362,87.376,172399999.0
2006-07-21 21:47:00,87.364,87.387,87.363,87.379,418099997.0
2006-07-21 21:48:00,87.373,87.395,87.359,87.377,641999997.0
2006-07-21 21:49:00,87.373,87.385,87.354,87.362,287000002.0
2006-07-21 21:50:00,87.366,87.39,87.366,87.385,264000003.0
2006-07-21 21:51:00,87.383,87.39,87.368,87.371,336100001.0
2006-07-21 21:52:00,87.385,87.39,87.367,87.37,196899998.0
2006-07-21 21:53:00,87.382,87.382,87.347,87.35,497699996.0
2006-07-21 21:54:00,87.339,87.356,87.32,87.339,379999998.0
2006-07-21 21:55:00,87.347,87.36,87.332,87.332,271200001.0
2006-07-21 21:56:00,87.353,87.378,87.339,87.341,260000000.0
2006-07-21 21:57:00,87.365,87.373,87.343,87.343,131199998.0
2006-07-21 21:58:00,87.346,87.37,87.346,87.365,222600003.0
2006-07-21 21:59:00,87.352,87.38,87.35,87.352,369999996.0
2006-07-21 22:00:00,87.365,87.37,87.344,87.367,699899992.0
2006-07-21 22:01:00,87.361,87.37,87.334,87.356,626100001.0
2006-07-21 22:02:00,87.35,87.369,87.342,87.367,647800000.0
2006-07-21 22:03:00,87.336,87.365,87.323,87.323,365099998.0
2006-07-21 22:04:00,87.338,87.348,87.314,87.348,596299993.0
2006-07-21 22:05:00,87.336,87.368,87.336,87.357,164499997.0
2006-07-21 22:06:00,87.355,87.367,87.337,87.355,226700001.0
2006-07-21 22:07:00,87.348,87.365,87.34,87.347,180000001.0
2006-07-21 22:08:00,87.354,87.356,87.332,87.332,166999998.0
2006-07-21 22:09:00,87.345,87.35,87.32,87.32,166300001.0
2006-07-21 22:10:00,87.353,87.361,87.326,87.337,226600001.0
2006-07-21 22:11:00,87.354,87.371,87.339,87.342,431899999.0
2006-07-21 22:12:00,87.343,87.363,87.337,87.363,379399997.0
2006-07-21 22:13:00,87.347,87.366,87.339,87.364,465100000.0
2006-07-21 22:14:00,87.345,87.37,87.342,87.36,224200000.0
2006-07-21 22:15:00,87.362,87.37,87.344,87.358,257700001.0
2006-07-21 22:16:00,87.373,87.386,87.351,87.367,475699997.0
2006-07-21 22:17:00,87.372,87.417,87.372,87.417,151700001.0
2006-07-21 22:18:00,87.413,87.439,87.408,87.432,281000000.0
2006-07-21 22:19:00,87.406,87.428,87.389,87.425,240100001.0
2006-07-21 22:20:00,87.414,87.443,87.406,87.418,288499999.0
2006-07-21 22:21:00,87.416,87.416,87.379,87.383,231499999.0
2006-07-21 22:22:00,87.4,87.413,87.391,87.391,290900000.0
2006-07-21 22:23:00,87.381,87.41,87.381,87.405,466899997.0
2006-07-21 22:24:00,87.401,87.412,87.382,87.388,215399999.0
2006-07-21 22:25:00,87.409,87.43,87.399,87.411,252600000.0
2006-07-21 22:26:00,87.424,87.426,87.404,87.404,148199998.0
2006-07-21 22:27:00,87.398,87.42,87.387,87.415,808500001.0
2006-07-21 22:28:00,87.417,87.435,87.4,87.422,390900000.0
2006-07-21 22:29:00,87.441,87.451,87.424,87.432,269200000.0
2006-07-21 22:30:00,87.435,87.435,87.399,87.411,178699999.0
2006-07-21 22:31:00,87.412,87.434,87.388,87.41,531199998.0
2006-07-21 22:32:00,87.415,87.42,87.387,87.39,400299998.0
2006-07-21 22:33:00,87.394,87.417,87.372,87.412,828299997.0
2006-07-21 22:34:00,87.386,87.422,87.386,87.422,492199996.0
2006-07-21 22:35:00,87.426,87.44,87.409,87.409,170400002.0
2006-07-21 22:36:00,87.398,87.429,87.398,87.425,355700000.0
2006-07-21 22:37:00,87.412,87.426,87.395,87.41,245599997.0
2006-07-21 22:38:00,87.391,87.406,87.368,87.406,164199998.0
2006-07-21 22:39:00,87.39,87.41,87.379,87.4,209299998.0
2006-07-21 22:40:00,87.403,87.418,87.384,87.384,273600000.0
2006-07-21 22:41:00,87.375,87.398,87.371,87.395,197300000.0
2006-07-21 22:42:00,87.394,87.397,87.369,87.381,188999998.0
2006-07-21 22:43:00,87.376,87.396,87.356,87.389,283600001.0
2006-07-21 22:44:00,87.352,87.38,87.348,87.369,374200000.0
2006-07-21 22:45:00,87.367,87.377,87.34,87.359,469999996.0
2006-07-21 22:46:00,87.365,87.372,87.305,87.305,285200001.0
2006-07-21 22:47:00,87.332,87.354,87.317,87.339,209000002.0
2006-07-21 22:48:00,87.347,87.353,87.316,87.316,224300001.0
2006-07-21 22:49:00,87.311,87.35,87.309,87.34,218000000.0
2006-07-21 22:50:00,87.338,87.345,87.306,87.327,184800001.0
2006-07-21 22:51:00,87.337,87.352,87.31,87.316,207599998.0
2006-07-21 22:52:00,87.342,87.356,87.324,87.334,191499998.0
2006-07-21 22:53:00,87.348,87.366,87.32,87.353,472000003.0
2006-07-21 22:54:00,87.335,87.368,87.33,87.353,246399998.0
2006-07-21 22:55:00,87.33,87.364,87.328,87.354,384599996.0
2006-07-21 22:56:00,87.364,87.385,87.348,87.368,174700000.0
2006-07-21 22:57:00,87.362,87.381,87.33,87.375,283900003.0
2006-07-21 22:58:00,87.378,87.38,87.331,87.358,235999998.0
2006-07-21 22:59:00,87.337,87.378,87.277,87.322,465699999.0
2006-07-21 23:00:00,87.41,87.42,87.38,87.4,166100000.0
2006-07-21 23:01:00,87.39,87.42,87.39,87.42,166100000.0
2006-07-21 23:02:00,87.38,87.4,87.38,87.4,166100000.0
2006-07-21 23:03:00,87.4,87.42,87.4,87.41,166100000.0
2006-07-21 23:05:00,87.39,87.41,87.38,87.41,166100000.0
2006-07-21 23:06:00,87.42,87.42,87.39,87.42,166100000.0
2006-07-21 23:07:00,87.42,87.42,87.41,87.41,166100000.0
2006-07-21 23:08:00,87.4,87.42,87.39,87.41,166100000.0
2006-07-21 23:09:00,87.4,87.47,87.4,87.47,166100000.0
2006-07-21 23:11:00,87.41,87.42,87.32,87.32,166100000.0
2006-07-21 23:12:00,87.31,87.34,87.31,87.34,166100000.0
2006-07-21 23:13:00,87.32,87.36,87.32,87.36,166100000.0
2006-07-21 23:14:00,87.37,87.38,87.37,87.38,166100000.0
2006-07-21 23:15:00,87.37,87.38,87.37,87.38,166100000.0
2006-07-21 23:16:00,87.37,87.38,87.37,87.38,166100000.0
2006-07-21 23:17:00,87.43,87.43,87.37,87.37,166100000.0
2006-07-21 23:18:00,87.38,87.38,87.38,87.38,166100000.0
2006-07-21 23:19:00,87.42,87.42,87.38,87.38,166100000.0
2006-07-21 23:21:00,87.35,87.38,87.35,87.38,166100000.0
2006-07-21 23:22:00,87.38,87.38,87.38,87.38,166100000.0
2006-07-21 23:23:00,87.36,87.36,87.36,87.36,166100000.0
2006-07-21 23:24:00,87.44,87.44,87.44,87.44,166100000.0
2006-07-21 23:25:00,87.36,87.37,87.36,87.37,166100000.0
2006-07-21 23:26:00,87.36,87.38,87.36,87.38,166100000.0
2006-07-21 23:27:00,87.42,87.42,87.37,87.38,166100000.0
2006-07-21 23:29:00,87.41,87.46,87.36,87.36,166100000.0
2006-07-21 23:30:00,87.35,87.37,87.35,87.36,166100000.0
2006-07-21 23:31:00,87.4,87.4,87.34,87.34,166100000.0
2006-07-21 23:32:00,87.33,87.33,87.33,87.33,166100000.0
2006-07-21 23:33:00,87.31,87.31,87.31,87.31,166100000.0
2006-07-21 23:35:00,87.31,87.34,87.31,87.34,166100000.0
2006-07-21 23:36:00,87.34,87.38,87.34,87.38,166100000.0
2006-07-21 23:37:00,87.4,87.4,87.35,87.35,166100000.0
2006-07-21 23:39:00,87.34,87.4,87.34,87.34,166100000.0
2006-07-21 23:40:00,87.33,87.36,87.33,87.35,166100000.0
2006-07-21 23:41:00,87.35,87.35,87.35,87.35,166100000.0
2006-07-21 23:42:00,87.34,87.35,87.34,87.35,166100000.0
2006-07-21 23:43:00,87.33,87.33,87.33,87.33,166100000.0
2006-07-21 23:44:00,87.44,87.44,87.44,87.44,166100000.0
2006-07-21 23:45:00,87.39,87.43,87.39,87.43,166100000.0
2006-07-21 23:47:00,87.39,87.39,87.37,87.39,166100000.0
2006-07-21 23:48:00,87.39,87.39,87.39,87.39,166100000.0
2006-07-21 23:52:00,87.37,87.37,87.37,87.37,166100000.0
2006-07-21 23:53:00,87.39,87.39,87.37,87.37,166100000.0
2006-07-21 23:55:00,87.39,87.4,87.37,87.38,166100000.0
2006-07-21 23:57:00,87.37,87.42,87.37,87.42,166100000.0
2006-07-21 23:58:00,87.45,87.45,87.45,87.45,166100000.0
2006-07-21 23:59:00,87.37,87.43,87.37,87.43,166100000.0
2006-07-23 23:00:00,87.378,87.413,87.363,87.374,166100000.0
2006-07-23 23:01:00,87.366,87.39,87.317,87.382,161999999.0
2006-07-23 23:02:00,87.369,87.384,87.306,87.343,119500000.0
2006-07-23 23:03:00,87.38,87.434,87.38,87.403,238100000.0
2006-07-23 23:04:00,87.399,87.399,87.356,87.363,238599998.0
2006-07-23 23:05:00,87.386,87.415,87.368,87.381,185600002.0
2006-07-23 23:06:00,87.362,87.407,87.362,87.39,274599999.0
2006-07-23 23:07:00,87.396,87.412,87.365,87.371,284099997.0
2006-07-23 23:08:00,87.4,87.406,87.373,87.373,160299997.0
2006-07-23 23:09:00,87.376,87.421,87.376,87.411,219499999.0
2006-07-23 23:10:00,87.413,87.431,87.376,87.393,259399999.0
2006-07-23 23:11:00,87.42,87.43,87.382,87.404,128600000.0
2006-07-23 23:12:00,87.401,87.419,87.388,87.41,262400002.0
2006-07-23 23:13:00,87.407,87.435,87.386,87.395,263100002.0
2006-07-23 23:14:00,87.39,87.415,87.38,87.382,286099999.0
2006-07-23 23:15:00,87.402,87.429,87.367,87.385,185100000.0
2006-07-23 23:16:00,87.357,87.381,87.346,87.356,217899996.0
2006-07-23 23:17:00,87.35,87.385,87.334,87.359,242599995.0
2006-07-23 23:18:00,87.354,87.386,87.339,87.357,236500001.0
2006-07-23 23:19:00,87.368,87.368,87.333,87.34,242100001.0
2006-07-23 23:20:00,87.348,87.37,87.332,87.351,262400002.0
2006-07-23 23:21:00,87.336,87.389,87.331,87.385,236900000.0
2006-07-23 23:22:00,87.39,87.394,87.345,87.363,250400002.0
2006-07-23 23:23:00,87.394,87.402,87.336,87.336,246800001.0
2006-07-23 23:24:00,87.367,87.384,87.349,87.376,116800000.0
2006-07-23 23:25:00,87.356,87.388,87.356,87.381,205399996.0
2006-07-23 23:26:00,87.382,87.405,87.338,87.356,203599999.0
2006-07-23 23:27:00,87.351,87.387,87.348,87.368,164099998.0
2006-07-23 23:28:00,87.369,87.401,87.359,87.374,153600001.0
2006-07-23 23:29:00,87.364,87.394,87.351,87.368,153599998.0
2006-07-23 23:30:00,87.373,87.393,87.339,87.355,116600002.0
2006-07-23 23:31:00,87.368,87.398,87.345,87.37,187300000.0
2006-07-23 23:32:00,87.373,87.415,87.363,87.382,281499996.0
2006-07-23 23:33:00,87.375,87.381,87.349,87.362,137200000.0
2006-07-23 23:34:00,87.353,87.384,87.341,87.359,293599997.0
2006-07-23 23:35:00,87.356,87.381,87.354,87.37,232899999.0
2006-07-23 23:36:00,87.383,87.399,87.36,87.362,232400000.0
2006-07-23 23:37:00,87.367,87.383,87.34,87.368,159699998.0
2006-07-23 23:38:00,87.361,87.39,87.35,87.368,140700000.0
2006-07-23 23:39:00,87.363,87.386,87.303,87.362,162300002.0
2006-07-23 23:40:00,87.36,87.391,87.36,87.37,136200001.0
2006-07-23 23:41:00,87.373,87.386,87.357,87.367,245899995.0
2006-07-23 23:42:00,87.364,87.393,87.348,87.365,272599996.0
2006-07-23 23:43:00,87.361,87.397,87.345,87.364,227000000.0
2006-07-23 23:44:00,87.367,87.39,87.344,87.353,289099999.0
2006-07-23 23:45:00,87.367,87.389,87.343,87.343,146800002.0
2006-07-23 23:46:00,87.377,87.387,87.345,87.385,242099998.0
2006-07-23 23:47:00,87.358,87.374,87.343,87.354,182499998.0
2006-07-23 23:48:00,87.329,87.37,87.329,87.362,166599997.0
2006-07-23 23:49:00,87.351,87.374,87.339,87.363,287799999.0
2006-07-23 23:50:00,87.354,87.378,87.329,87.342,135600000.0
2006-07-23 23:51:00,87.361,87.365,87.332,87.346,175400000.0
2006-07-23 23:52:00,87.345,87.362,87.318,87.334,155500000.0
2006-07-23 23:53:00,87.346,87.369,87.323,87.345,165900000.0
2006-07-23 23:54:00,87.34,87.371,87.326,87.326,109300001.0
2006-07-23 23:55:00,87.326,87.358,87.311,87.318,231199996.0
2006-07-23 23:56:00,87.319,87.353,87.316,87.33,169800000.0
2006-07-23 23:57:00,87.349,87.365,87.322,87.345,161700001.0
2006-07-23 23:58:00,87.355,87.367,87.317,87.317,166000000.0
2006-07-23 23:59:00,87.347,87.355,87.301,87.301,312599997.0
2006-07-24 00:00:00,87.315,87.362,87.315,87.328,222600002.0
2006-07-24 00:01:00,87.364,87.387,87.328,87.358,277900002.0
2006-07-24 00:02:00,87.348,87.378,87.331,87.337,197300001.0
2006-07-24 00:03:00,87.336,87.383,87.321,87.357,223299999.0
2006-07-24 00:04:00,87.371,87.387,87.336,87.361,235499995.0
2006-07-24 00:05:00,87.345,87.379,87.343,87.367,232599999.0
2006-07-24 00:06:00,87.365,87.382,87.343,87.376,168500001.0
2006-07-24 00:07:00,87.354,87.383,87.339,87.356,187700000.0
2006-07-24 00:08:00,87.345,87.372,87.337,87.357,161500002.0
2006-07-24 00:09:00,87.368,87.404,87.353,87.358,286200000.0
2006-07-24 00:10:00,87.343,87.394,87.339,87.387,292500003.0
2006-07-24 00:11:00,87.37,87.38,87.333,87.333,198800003.0
2006-07-24 00:12:00,87.35,87.398,87.346,87.364,228200000.0
2006-07-24 00:13:00,87.354,87.401,87.348,87.361,220799999.0
2006-07-24 00:14:00,87.357,87.38,87.338,87.35,303100002.0
2006-07-24 00:15:00,87.364,87.395,87.352,87.36,176099998.0
2006-07-24 00:16:00,87.358,87.407,87.35,87.356,122100001.0
2006-07-24 00:17:00,87.392,87.408,87.364,87.374,159100002.0
2006-07-24 00:18:00,87.382,87.403,87.357,87.361,155900000.0
2006-07-24 00:19:00,87.369,87.419,87.369,87.403,230300001.0
2006-07-24 00:20:00,87.387,87.431,87.382,87.392,294599996.0
2006-07-24 00:21:00,87.371,87.412,87.371,87.412,167400000.0
2006-07-24 00:22:00,87.373,87.412,87.359,87.377,273699999.0
2006-07-24 00:23:00,87.403,87.441,87.379,87.4,283000000.0
2006-07-24 00:24:00,87.373,87.415,87.373,87.403,231100002.0
2006-07-24 00:25:00,87.424,87.435,87.4,87.4,165499999.0
2006-07-24 00:26:00,87.394,87.424,87.392,87.416,178200003.0
2006-07-24 00:27:00,87.416,87.434,87.398,87.409,220100001.0
2006-07-24 00:28:00,87.417,87.433,87.395,87.396,200800001.0
2006-07-24 00:29:00,87.412,87.43,87.396,87.41,252100002.0
2006-07-24 00:30:00,87.403,87.44,87.388,87.409,128499999.0
2006-07-24 00:31:00,87.427,87.44,87.402,87.412,176700005.0
2006-07-24 00:32:00,87.424,87.458,87.406,87.427,136299998.0
2006-07-24 00:33:00,87.423,87.445,87.406,87.433,179100001.0
2006-07-24 00:34:00,87.45,87.453,87.403,87.416,111200001.0
2006-07-24 00:35:00,87.39,87.451,87.39,87.45,241599996.0
2006-07-24 00:36:00,87.424,87.441,87.393,87.393,198699998.0
2006-07-24 00:37:00,87.369,87.428,87.369,87.411,229400000.0
2006-07-24 00:38:00,87.381,87.426,87.372,87.397,199500000.0
2006-07-24 00:39:00,87.393,87.45,87.387,87.44,181599997.0
2006-07-24 00:40:00,87.439,87.443,87.393,87.393,149900001.0
2006-07-24 00:41:00,87.39,87.439,87.382,87.439,177300002.0
2006-07-24 00:42:00,87.374,87.415,87.373,87.415,279499999.0
2006-07-24 00:43:00,87.425,87.428,87.359,87.364,288300000.0
2006-07-24 00:44:00,87.383,87.393,87.359,87.38,293299997.0
2006-07-24 00:45:00,87.355,87.358,87.318,87.333,228200001.0
2006-07-24 00:46:00,87.304,87.362,87.303,87.32,242400002.0
2006-07-24 00:47:00,87.332,87.362,87.316,87.327,174199999.0
2006-07-24 00:48:00,87.35,87.366,87.298,87.313,222899998.0
2006-07-24 00:49:00,87.343,87.362,87.321,87.333,262199998.0
2006-07-24 00:50:00,87.361,87.374,87.346,87.368,235199999.0
2006-07-24 00:51:00,87.38,87.38,87.334,87.365,219799997.0
2006-07-24 00:52:00,87.345,87.38,87.345,87.37,232899997.0
2006-07-24 00:53:00,87.36,87.377,87.341,87.36,196100002.0
2006-07-24 00:54:00,87.359,87.372,87.341,87.362,266199998.0
2006-07-24 00:55:00,87.372,87.384,87.34,87.361,192000000.0
2006-07-24 00:56:00,87.333,87.383,87.333,87.36,236199998.0
2006-07-24 00:57:00,87.371,87.374,87.343,87.343,131100002.0
2006-07-24 00:58:00,87.342,87.38,87.327,87.35,222100001.0
2006-07-24 00:59:00,87.364,87.374,87.333,87.333,124700001.0
2006-07-24 01:00:00,87.372,87.384,87.338,87.338,304099998.0
2006-07-24 01:01:00,87.326,87.365,87.317,87.358,105500001.0
2006-07-24 01:02:00,87.318,87.376,87.318,87.348,222600002.0
2006-07-24 01:03:00,87.369,87.37,87.319,87.352,215699998.0
2006-07-24 01:04:00,87.344,87.385,87.334,87.363,234499999.0
2006-07-24 01:05:00,87.347,87.377,87.346,87.374,138999998.0
2006-07-24 01:06:00,87.356,87.375,87.335,87.375,142100000.0
2006-07-24 01:07:00,87.372,87.388,87.364,87.388,127400001.0
2006-07-24 01:08:00,87.365,87.381,87.353,87.375,222699998.0
2006-07-24 01:09:00,87.375,87.385,87.362,87.38,163499999.0
2006-07-24 01:10:00,87.367,87.381,87.364,87.373,169400000.0
2006-07-24 01:11:00,87.369,87.372,87.351,87.352,194399998.0
2006-07-24 01:12:00,87.372,87.372,87.341,87.341,164099999.0
2006-07-24 01:13:00,87.346,87.375,87.346,87.366,214099999.0
2006-07-24 01:14:00,87.364,87.376,87.345,87.351,226800000.0
2006-07-24 01:15:00,87.359,87.368,87.342,87.345,158699998.0
2006-07-24 01:16:00,87.339,87.364,87.339,87.36,179500000.0
2006-07-24 01:17:00,87.355,87.368,87.339,87.36,226999998.0
2006-07-24 01:18:00,87.36,87.375,87.341,87.344,184799996.0
2006-07-24 01:19:00,87.367,87.375,87.342,87.367,271799995.0
2006-07-24 01:20:00,87.344,87.367,87.344,87.357,207700002.0
2006-07-24 01:21:00,87.368,87.369,87.342,87.349,117600003.0
2006-07-24 01:22:00,87.348,87.37,87.344,87.365,231499999.0
2006-07-24 01:23:00,87.367,87.377,87.348,87.354,178699998.0
2006-07-24 01:24:00,87.378,87.384,87.352,87.352,175300000.0
2006-07-24 01:25:00,87.375,87.38,87.36,87.36,166999998.0
2006-07-24 01:26:00,87.361,87.38,87.349,87.38,194100002.0
2006-07-24 01:27:00,87.374,87.386,87.369,87.384,128400001.0
2006-07-24 01:28:00,87.373,87.395,87.373,87.385,209900001.0
2006-07-24 01:29:00,87.376,87.39,87.372,87.385,272099997.0
2006-07-24 01:30:00,87.385,87.39,87.36,87.361,210099997.0
2006-07-24 01:31:00,87.389,87.41,87.377,87.377,433499998.0
2006-07-24 01:32:00,87.369,87.386,87.36,87.376,191800001.0
2006-07-24 01:33:00,87.364,87.378,87.349,87.372,179800000.0
2006-07-24 01:34:00,87.35,87.373,87.324,87.352,156600002.0
2006-07-24 01:35:00,87.368,87.38,87.356,87.373,113800000.0
2006-07-24 01:36:00,87.364,87.377,87.352,87.37,213400000.0
2006-07-24 01:37:00,87.375,87.381,87.35,87.362,181299998.0
2006-07-24 01:38:00,87.369,87.378,87.356,87.356,225999998.0
2006-07-24 01:39:00,87.352,87.371,87.35,87.367,199799999.0
2006-07-24 01:40:00,87.37,87.377,87.338,87.339,253500000.0
2006-07-24 01:41:00,87.357,87.377,87.352,87.373,98900000.0
2006-07-24 01:42:00,87.383,87.387,87.362,87.362,168399999.0
2006-07-24 01:43:00,87.363,87.385,87.363,87.369,153900003.0
2006-07-24 01:44:00,87.369,87.379,87.349,87.353,215699997.0
2006-07-24 01:45:00,87.375,87.38,87.351,87.351,191000000.0
2006-07-24 01:46:00,87.358,87.376,87.353,87.353,131400002.0
2006-07-24 01:47:00,87.368,87.375,87.351,87.362,314499998.0
2006-07-24 01:48:00,87.342,87.373,87.342,87.373,142599999.0
2006-07-24 01:49:00,87.376,87.388,87.355,87.368,286800004.0
2006-07-24 01:50:00,87.375,87.4,87.372,87.4,224699999.0
2006-07-24 01:51:00,87.398,87.399,87.373,87.379,180100002.0
2006-07-24 01:52:00,87.398,87.416,87.387,87.396,181300001.0
2006-07-24 01:53:00,87.418,87.42,87.398,87.403,192500001.0
2006-07-24 01:54:00,87.397,87.417,87.383,87.4,186200000.0
2006-07-24 01:55:00,87.406,87.425,87.394,87.412,90800000.0
2006-07-24 01:56:00,87.418,87.423,87.399,87.399,154399997.0
2006-07-24 01:57:00,87.417,87.429,87.4,87.416,209800000.0
2006-07-24 01:58:00,87.412,87.418,87.389,87.405,157399999.0
2006-07-24 01:59:00,87.399,87.421,87.391,87.416,330399998.0
2006-07-24 02:00:00,87.418,87.43,87.401,87.416,235300002.0
2006-07-24 02:01:00,87.428,87.428,87.368,87.368,168600000.0
2006-07-24 02:02:00,87.366,87.381,87.343,87.365,111600001.0
2006-07-24 02:03:00,87.384,87.426,87.374,87.401,192700001.0
2006-07-24 02:04:00,87.395,87.405,87.372,87.397,281699996.0
2006-07-24 02:05:00,87.4,87.412,87.374,87.394,175799998.0
2006-07-24 02:06:00,87.41,87.432,87.394,87.394,191600004.0
2006-07-24 02:07:00,87.403,87.425,87.393,87.407,234600001.0
2006-07-24 02:08:00,87.406,87.408,87.374,87.374,322399997.0
2006-07-24 02:09:00,87.371,87.384,87.361,87.369,153699999.0
2006-07-24 02:10:00,87.358,87.38,87.358,87.38,167200000.0
2006-07-24 02:11:00,87.379,87.399,87.364,87.375,294000001.0
2006-07-24 02:12:00,87.391,87.401,87.37,87.377,307499995.0
2006-07-24 02:13:00,87.373,87.39,87.368,87.383,78100000.0
2006-07-24 02:14:00,87.38,87.399,87.361,87.394,142600000.0
2006-07-24 02:15:00,87.402,87.413,87.371,87.394,327900001.0
2006-07-24 02:16:00,87.417,87.425,87.402,87.409,157200000.0
2006-07-24 02:17:00,87.424,87.457,87.424,87.439,103600001.0
2006-07-24 02:18:00,87.425,87.445,87.403,87.435,210400001.0
2006-07-24 02:19:00,87.435,87.445,87.411,87.411,233599998.0
2006-07-24 02:20:00,87.437,87.437,87.4,87.419,96899999.0
2006-07-24 02:21:00,87.417,87.417,87.385,87.394,188700000.0
2006-07-24 02:22:00,87.417,87.426,87.4,87.404,191800004.0
2006-07-24 02:23:00,87.424,87.427,87.398,87.41,173100000.0
2006-07-24 02:24:00,87.396,87.425,87.396,87.425,126700002.0
2006-07-24 02:25:00,87.417,87.436,87.399,87.41,200800000.0
2006-07-24 02:26:00,87.426,87.438,87.399,87.399,117900001.0
2006-07-24 02:27:00,87.417,87.417,87.392,87.392,281199999.0
2006-07-24 02:28:00,87.402,87.425,87.4,87.425,348899997.0
2006-07-24 02:29:00,87.399,87.423,87.396,87.408,166900000.0
2006-07-24 02:30:00,87.422,87.431,87.397,87.404,210599996.0
2006-07-24 02:31:00,87.394,87.413,87.391,87.413,218999997.0
2006-07-24 02:32:00,87.405,87.434,87.405,87.426,171700000.0
2006-07-24 02:33:00,87.423,87.443,87.413,87.438,242900000.0
2006-07-24 02:34:00,87.441,87.462,87.429,87.448,129700002.0
2006-07-24 02:35:00,87.441,87.462,87.424,87.441,158100000.0
2006-07-24 02:36:00,87.427,87.449,87.423,87.438,133399997.0
2006-07-24 02:37:00,87.435,87.447,87.416,87.42,183999999.0
2006-07-24 02:38:00,87.431,87.445,87.415,87.433,208899999.0
2006-07-24 02:39:00,87.436,87.447,87.403,87.403,185500004.0
2006-07-24 02:40:00,87.44,87.443,87.423,87.428,101300000.0
2006-07-24 02:41:00,87.424,87.44,87.414,87.432,181700002.0
2006-07-24 02:42:00,87.419,87.444,87.415,87.432,196100000.0
2006-07-24 02:43:00,87.417,87.443,87.397,87.443,210899998.0
2006-07-24 02:44:00,87.444,87.457,87.43,87.444,175499999.0
2006-07-24 02:45:00,87.44,87.45,87.416,87.416,265800003.0
2006-07-24 02:46:00,87.442,87.442,87.388,87.388,109099999.0
2006-07-24 02:47:00,87.401,87.421,87.383,87.393,268399999.0
2006-07-24 02:48:00,87.39,87.424,87.39,87.424,134100000.0
2006-07-24 02:49:00,87.421,87.435,87.406,87.413,149899999.0
2006-07-24 02:50:00,87.421,87.433,87.393,87.418,187200003.0
2006-07-24 02:51:00,87.406,87.438,87.399,87.438,119800001.0
2006-07-24 02:52:00,87.442,87.449,87.421,87.421,189000003.0
2006-07-24 02:53:00,87.442,87.466,87.434,87.45,256899996.0
2006-07-24 02:54:00,87.427,87.456,87.425,87.442,118399998.0
2006-07-24 02:55:00,87.443,87.451,87.423,87.433,169300000.0
2006-07-24 02:56:00,87.437,87.463,87.431,87.455,231799996.0
2006-07-24 02:57:00,87.45,87.475,87.442,87.462,274300001.0
2006-07-24 02:58:00,87.444,87.475,87.438,87.455,134900000.0
2006-07-24 02:59:00,87.452,87.463,87.43,87.446,112499998.0
2006-07-24 03:00:00,87.461,87.468,87.442,87.453,168799998.0
2006-07-24 03:01:00,87.448,87.475,87.448,87.472,174500000.0
2006-07-24 03:02:00,87.451,87.471,87.451,87.471,84500001.0
2006-07-24 03:03:00,87.47,87.47,87.435,87.455,174099996.0
2006-07-24 03:04:00,87.456,87.456,87.42,87.434,100600000.0
2006-07-24 03:05:00,87.452,87.466,87.433,87.442,179699996.0
2006-07-24 03:06:00,87.458,87.478,87.447,87.472,227900003.0
2006-07-24 03:07:00,87.475,87.479,87.454,87.456,272700000.0
2006-07-24 03:08:00,87.465,87.496,87.459,87.483,281700000.0
2006-07-24 03:09:00,87.476,87.501,87.476,87.483,237999999.0
2006-07-24 03:10:00,87.482,87.499,87.477,87.488,234399996.0
2006-07-24 03:11:00,87.467,87.49,87.465,87.477,194300001.0
2006-07-24 03:12:00,87.463,87.49,87.437,87.477,201599999.0
2006-07-24 03:13:00,87.464,87.488,87.464,87.488,108700000.0
2006-07-24 03:14:00,87.483,87.494,87.444,87.458,265799995.0
2006-07-24 03:15:00,87.457,87.467,87.441,87.455,173000001.0
2006-07-24 03:16:00,87.455,87.47,87.44,87.454,165099999.0
2006-07-24 03:17:00,87.468,87.477,87.445,87.445,240899998.0
2006-07-24 03:18:00,87.472,87.485,87.461,87.478,212700002.0
2006-07-24 03:19:00,87.477,87.485,87.455,87.455,203099998.0
2006-07-24 03:20:00,87.477,87.477,87.44,87.44,271200000.0
2006-07-24 03:21:00,87.47,87.496,87.463,87.487,156300000.0
2006-07-24 03:22:00,87.514,87.533,87.485,87.495,258599997.0
2006-07-24 03:23:00,87.504,87.507,87.476,87.484,127000000.0
2006-07-24 03:24:00,87.503,87.538,87.492,87.515,191899998.0
2006-07-24 03:25:00,87.55,87.559,87.525,87.527,194399997.0
2006-07-24 03:26:00,87.543,87.55,87.521,87.521,215599999.0
2006-07-24 03:27:00,87.543,87.573,87.533,87.554,78799999.0
2006-07-24 03:28:00,87.57,87.593,87.561,87.577,221100001.0
2006-07-24 03:29:00,87.573,87.58,87.546,87.555,215499998.0
2006-07-24 03:30:00,87.578,87.635,87.568,87.601,190299997.0
2006-07-24 03:31:00,87.617,87.636,87.604,87.62,229700004.0
2006-07-24 03:32:00,87.625,87.636,87.599,87.621,156600001.0
2006-07-24 03:33:00,87.603,87.637,87.603,87.635,245999998.0
2006-07-24 03:34:00,87.616,87.643,87.596,87.635,191500001.0
2006-07-24 03:35:00,87.628,87.645,87.61,87.618,179100002.0
2006-07-24 03:36:00,87.627,87.636,87.611,87.614,164400000.0
2006-07-24 03:37:00,87.638,87.64,87.611,87.627,225400001.0
2006-07-24 03:38:00,87.633,87.633,87.609,87.615,172400000.0
2006-07-24 03:39:00,87.586,87.612,87.58,87.592,176099997.0
2006-07-24 03:40:00,87.582,87.584,87.558,87.569,249399998.0
2006-07-24 03:41:00,87.588,87.596,87.573,87.573,174500001.0
2006-07-24 03:42:00,87.558,87.576,87.534,87.549,140400001.0
2006-07-24 03:43:00,87.557,87.565,87.505,87.505,193000002.0
2006-07-24 03:44:00,87.564,87.575,87.547,87.555,215999998.0
2006-07-24 03:45:00,87.568,87.583,87.561,87.577,148300001.0
2006-07-24 03:46:00,87.559,87.578,87.555,87.574,291199997.0
2006-07-24 03:47:00,87.559,87.577,87.545,87.577,287899998.0
2006-07-24 03:48:00,87.578,87.578,87.553,87.553,59000000.0
2006-07-24 03:49:00,87.542,87.561,87.534,87.559,198199999.0
2006-07-24 03:50:00,87.522,87.574,87.522,87.574,120999998.0
2006-07-24 03:51:00,87.554,87.587,87.541,87.587,229999999.0
2006-07-24 03:52:00,87.583,87.594,87.563,87.576,144399999.0
2006-07-24 03:53:00,87.554,87.6,87.554,87.595,73200001.0
2006-07-24 03:54:00,87.596,87.607,87.574,87.574,107900002.0
2006-07-24 03:55:00,87.567,87.595,87.567,87.595,133500000.0
2006-07-24 03:56:00,87.577,87.603,87.575,87.597,183900000.0
2006-07-24 03:57:00,87.589,87.592,87.569,87.576,141900000.0
2006-07-24 03:58:00,87.589,87.595,87.571,87.577,125300000.0
2006-07-24 03:59:00,87.554,87.573,87.541,87.573,196700000.0
2006-07-24 04:00:00,87.553,87.571,87.533,87.559,286300003.0
2006-07-24 04:01:00,87.552,87.581,87.552,87.581,188600001.0
2006-07-24 04:02:00,87.568,87.601,87.563,87.574,219000000.0
2006-07-24 04:03:00,87.591,87.598,87.578,87.595,84700000.0
2006-07-24 04:04:00,87.595,87.595,87.558,87.577,192600005.0
2006-07-24 04:05:00,87.595,87.597,87.573,87.585,152100002.0
2006-07-24 04:06:00,87.595,87.603,87.572,87.585,81700000.0
2006-07-24 04:07:00,87.577,87.603,87.569,87.598,271700001.0
2006-07-24 04:08:00,87.573,87.594,87.563,87.581,144599999.0
2006-07-24 04:09:00,87.585,87.589,87.564,87.564,145600001.0
2006-07-24 04:10:00,87.58,87.58,87.552,87.563,159400000.0
2006-07-24 04:11:00,87.575,87.58,87.553,87.553,224799995.0
2006-07-24 04:12:00,87.551,87.571,87.537,87.565,155599997.0
2006-07-24 04:13:00,87.562,87.567,87.537,87.55,246099999.0
2006-07-24 04:14:00,87.551,87.565,87.542,87.555,138800001.0
2006-07-24 04:15:00,87.553,87.586,87.535,87.555,131300000.0
2006-07-24 04:16:00,87.578,87.578,87.549,87.549,221199998.0
2006-07-24 04:17:00,87.541,87.572,87.538,87.558,216500003.0
2006-07-24 04:18:00,87.565,87.571,87.539,87.544,152200001.0
2006-07-24 04:19:00,87.565,87.572,87.551,87.551,226999998.0
2006-07-24 04:20:00,87.56,87.568,87.543,87.555,123000001.0
2006-07-24 04:21:00,87.563,87.578,87.561,87.578,48100000.0
2006-07-24 04:22:00,87.584,87.589,87.561,87.569,75400001.0
2006-07-24 04:23:00,87.577,87.601,87.573,87.578,224899995.0
2006-07-24 04:24:00,87.576,87.622,87.576,87.622,126699998.0
2006-07-24 04:25:00,87.599,87.611,87.589,87.599,184100000.0
2006-07-24 04:26:00,87.594,87.621,87.594,87.621,205200002.0
2006-07-24 04:27:00,87.621,87.633,87.608,87.626,163200000.0
2006-07-24 04:28:00,87.61,87.627,87.608,87.626,143199998.0
2006-07-24 04:29:00,87.612,87.615,87.582,87.582,163700000.0
2006-07-24 04:30:00,87.589,87.604,87.581,87.596,230400000.0
2006-07-24 04:31:00,87.606,87.615,87.592,87.598,287699998.0
2006-07-24 04:32:00,87.604,87.617,87.586,87.606,176700000.0
2006-07-24 04:33:00,87.6,87.61,87.582,87.585,323500000.0
2006-07-24 04:34:00,87.588,87.61,87.579,87.597,230099996.0
2006-07-24 04:35:00,87.602,87.61,87.579,87.579,92800000.0
2006-07-24 04:36:00,87.578,87.59,87.567,87.57,78900000.0
2006-07-24 04:37:00,87.557,87.602,87.557,87.598,141500000.0
2006-07-24 04:38:00,87.61,87.621,87.591,87.602,161899997.0
2006-07-24 04:39:00,87.61,87.628,87.607,87.619,241500000.0
2006-07-24 04:40:00,87.597,87.619,87.593,87.619,215499997.0
2006-07-24 04:41:00,87.62,87.62,87.594,87.599,189500002.0
2006-07-24 04:42:00,87.601,87.616,87.575,87.605,317300005.0
2006-07-24 04:43:00,87.603,87.605,87.584,87.585,217499997.0
2006-07-24 04:44:00,87.6,87.619,87.587,87.605,148599999.0
2006-07-24 04:45:00,87.578,87.601,87.578,87.598,138500000.0
2006-07-24 04:46:00,87.583,87.603,87.577,87.601,288499995.0
2006-07-24 04:47:00,87.595,87.607,87.576,87.592,151599998.0
2006-07-24 04:48:00,87.59,87.605,87.578,87.599,172000000.0
2006-07-24 04:49:00,87.593,87.602,87.573,87.589,224600001.0
2006-07-24 04:50:00,87.591,87.603,87.574,87.58,224900001.0
2006-07-24 04:51:00,87.596,87.596,87.57,87.57,186400000.0
2006-07-24 04:52:00,87.587,87.599,87.573,87.594,153299999.0
2006-07-24 04:53:00,87.583,87.599,87.575,87.593,284500001.0
2006-07-24 04:54:00,87.575,87.596,87.566,87.596,234200000.0
2006-07-24 04:55:00,87.59,87.601,87.573,87.576,152799999.0
2006-07-24 04:56:00,87.588,87.609,87.588,87.609,153499998.0
2006-07-24 04:57:00,87.59,87.608,87.585,87.605,197900004.0
2006-07-24 04:58:00,87.593,87.606,87.571,87.589,125199999.0
2006-07-24 04:59:00,87.584,87.606,87.584,87.598,118100000.0
2006-07-24 05:00:00,87.603,87.603,87.582,87.592,172599998.0
2006-07-24 05:01:00,87.596,87.603,87.573,87.573,172500003.0
2006-07-24 05:02:00,87.602,87.61,87.584,87.584,178399997.0
2006-07-24 05:03:00,87.594,87.606,87.577,87.584,180999998.0
2006-07-24 05:04:00,87.582,87.606,87.58,87.606,182300001.0
2006-07-24 05:05:00,87.589,87.616,87.574,87.602,153300000.0
2006-07-24 05:06:00,87.605,87.616,87.583,87.583,177400000.0
2006-07-24 05:07:00,87.603,87.621,87.591,87.61,199299998.0
2006-07-24 05:08:00,87.6,87.624,87.593,87.607,149400001.0
2006-07-24 05:09:00,87.605,87.616,87.589,87.608,257899998.0
2006-07-24 05:10:00,87.604,87.617,87.591,87.603,175699999.0
2006-07-24 05:11:00,87.615,87.62,87.572,87.572,352299993.0
2006-07-24 05:12:00,87.607,87.625,87.596,87.623,156800002.0
2006-07-24 05:13:00,87.624,87.671,87.609,87.656,184299999.0
2006-07-24 05:14:00,87.643,87.661,87.626,87.647,261800003.0
2006-07-24 05:15:00,87.653,87.659,87.629,87.639,218399998.0
2006-07-24 05:16:00,87.643,87.652,87.619,87.638,186899998.0
2006-07-24 05:17:00,87.639,87.652,87.618,87.64,285099998.0
2006-07-24 05:18:00,87.631,87.656,87.631,87.645,109200002.0
2006-07-24 05:19:00,87.647,87.653,87.626,87.626,106799999.0
2006-07-24 05:20:00,87.643,87.648,87.619,87.619,153700001.0
2006-07-24 05:21:00,87.623,87.655,87.623,87.65,262200003.0
2006-07-24 05:22:00,87.635,87.649,87.616,87.64,230800000.0
2006-07-24 05:23:00,87.622,87.646,87.612,87.629,137100000.0
2006-07-24 05:24:00,87.619,87.643,87.619,87.643,155200001.0
2006-07-24 05:25:00,87.624,87.65,87.624,87.65,224699999.0
2006-07-24 05:26:00,87.629,87.645,87.624,87.637,105500001.0
2006-07-24 05:27:00,87.625,87.64,87.606,87.63,145899999.0
2006-07-24 05:28:00,87.632,87.648,87.61,87.647,221699998.0
2006-07-24 05:29:00,87.626,87.65,87.615,87.645,204899999.0
2006-07-24 05:30:00,87.65,87.65,87.625,87.64,243799999.0
2006-07-24 05:31:00,87.622,87.658,87.622,87.631,223000002.0
2006-07-24 05:32:00,87.647,87.651,87.627,87.628,158999999.0
2006-07-24 05:33:00,87.631,87.645,87.625,87.64,225500000.0
2006-07-24 05:34:00,87.619,87.638,87.609,87.632,207799999.0
2006-07-24 05:35:00,87.613,87.634,87.608,87.634,179100000.0
2006-07-24 05:36:00,87.637,87.651,87.615,87.615,166800001.0
2006-07-24 05:37:00,87.612,87.636,87.612,87.627,169599997.0
2006-07-24 05:38:00,87.612,87.625,87.594,87.619,285599999.0
2006-07-24 05:39:00,87.599,87.632,87.599,87.606,226800001.0
2006-07-24 05:40:00,87.606,87.625,87.597,87.606,85999999.0
2006-07-24 05:41:00,87.607,87.626,87.592,87.607,221799998.0
2006-07-24 05:42:00,87.605,87.605,87.577,87.577,54000000.0
2006-07-24 05:43:00,87.585,87.609,87.585,87.608,84700000.0
2006-07-24 05:44:00,87.608,87.617,87.578,87.598,210100000.0
2006-07-24 05:45:00,87.62,87.63,87.604,87.618,232899998.0
2006-07-24 05:46:00,87.602,87.629,87.602,87.625,159500002.0
2006-07-24 05:47:00,87.604,87.627,87.602,87.625,158600000.0
2006-07-24 05:48:00,87.613,87.625,87.6,87.609,112600001.0
2006-07-24 05:49:00,87.625,87.63,87.601,87.601,198500000.0
2006-07-24 05:50:00,87.625,87.625,87.587,87.587,163499998.0
2006-07-24 05:51:00,87.604,87.621,87.588,87.608,196699999.0
2006-07-24 05:52:00,87.6,87.621,87.593,87.607,153900000.0
2006-07-24 05:53:00,87.596,87.622,87.588,87.608,211399999.0
2006-07-24 05:54:00,87.59,87.62,87.59,87.612,181899997.0
2006-07-24 05:55:00,87.607,87.632,87.602,87.622,163100002.0
2006-07-24 05:56:00,87.612,87.626,87.601,87.615,194800002.0
2006-07-24 05:57:00,87.615,87.625,87.592,87.615,146399998.0
2006-07-24 05:58:00,87.604,87.62,87.601,87.605,165599999.0
2006-07-24 05:59:00,87.603,87.621,87.596,87.612,175700001.0
2006-07-24 06:00:00,87.61,87.625,87.59,87.593,311999995.0
2006-07-24 06:01:00,87.613,87.629,87.604,87.625,195099999.0
2006-07-24 06:02:00,87.62,87.63,87.603,87.625,119799998.0
2006-07-24 06:03:00,87.605,87.634,87.605,87.631,248100000.0
2006-07-24 06:04:00,87.617,87.634,87.608,87.622,187900001.0
2006-07-24 06:05:00,87.633,87.639,87.615,87.617,201600000.0
2006-07-24 06:06:00,87.604,87.63,87.602,87.63,143700001.0
2006-07-24 06:07:00,87.606,87.623,87.598,87.613,89600000.0
2006-07-24 06:08:00,87.623,87.626,87.596,87.607,196700001.0
2006-07-24 06:09:00,87.592,87.617,87.592,87.609,163200000.0
2006-07-24 06:10:00,87.596,87.613,87.587,87.613,204500002.0
2006-07-24 06:11:00,87.589,87.606,87.579,87.597,122300001.0
2006-07-24 06:12:00,87.595,87.6,87.578,87.589,181300000.0
2006-07-24 06:13:00,87.591,87.595,87.562,87.577,208199996.0
2006-07-24 06:14:00,87.592,87.593,87.564,87.564,176400001.0
2006-07-24 06:15:00,87.567,87.585,87.557,87.577,135000002.0
2006-07-24 06:16:00,87.576,87.594,87.56,87.569,258999997.0
2006-07-24 06:17:00,87.574,87.592,87.555,87.589,216299999.0
2006-07-24 06:18:00,87.593,87.594,87.563,87.563,239299999.0
2006-07-24 06:19:00,87.583,87.599,87.567,87.57,154899998.0
2006-07-24 06:20:00,87.603,87.607,87.584,87.584,206300000.0
2006-07-24 06:21:00,87.597,87.604,87.584,87.591,159099999.0
2006-07-24 06:22:00,87.598,87.598,87.565,87.571,250500002.0
2006-07-24 06:23:00,87.575,87.596,87.574,87.587,155200002.0
2006-07-24 06:24:00,87.585,87.59,87.564,87.583,204700004.0
2006-07-24 06:25:00,87.576,87.588,87.564,87.587,228799998.0
2006-07-24 06:26:00,87.577,87.584,87.555,87.556,140000003.0
2006-07-24 06:27:00,87.569,87.58,87.555,87.558,138899998.0
2006-07-24 06:28:00,87.573,87.573,87.554,87.554,131099997.0
2006-07-24 06:29:00,87.557,87.581,87.54,87.578,189099998.0
2006-07-24 06:30:00,87.559,87.592,87.559,87.592,275500001.0
2006-07-24 06:31:00,87.577,87.611,87.573,87.611,227199998.0
2006-07-24 06:32:00,87.613,87.618,87.591,87.606,237900001.0
2006-07-24 06:33:00,87.604,87.616,87.589,87.611,175099997.0
2006-07-24 06:34:00,87.61,87.627,87.593,87.603,96300000.0
2006-07-24 06:35:00,87.617,87.623,87.601,87.612,173600000.0
2006-07-24 06:36:00,87.603,87.624,87.597,87.615,271300002.0
2006-07-24 06:37:00,87.597,87.612,87.587,87.598,123699999.0
2006-07-24 06:38:00,87.58,87.607,87.576,87.607,304499991.0
2006-07-24 06:39:00,87.605,87.605,87.583,87.589,137300000.0
2006-07-24 06:40:00,87.596,87.613,87.583,87.601,186999996.0
2006-07-24 06:41:00,87.603,87.617,87.588,87.604,157799999.0
2006-07-24 06:42:00,87.61,87.624,87.587,87.598,255299998.0
2006-07-24 06:43:00,87.612,87.628,87.601,87.607,287100000.0
2006-07-24 06:44:00,87.602,87.626,87.598,87.617,181100001.0
2006-07-24 06:45:00,87.624,87.63,87.603,87.604,247099998.0
2006-07-24 06:46:00,87.613,87.628,87.607,87.624,222700000.0
2006-07-24 06:47:00,87.604,87.628,87.604,87.618,159099999.0
2006-07-24 06:48:00,87.593,87.625,87.593,87.613,194099995.0
2006-07-24 06:49:00,87.612,87.616,87.591,87.599,228199999.0
2006-07-24 06:50:00,87.611,87.621,87.592,87.597,75499999.0
2006-07-24 06:51:00,87.612,87.618,87.588,87.598,244699999.0
2006-07-24 06:52:00,87.607,87.625,87.593,87.615,133400000.0
2006-07-24 06:53:00,87.612,87.612,87.579,87.589,91099999.0
2006-07-24 06:54:00,87.595,87.608,87.584,87.608,182400000.0
2006-07-24 06:55:00,87.607,87.616,87.594,87.597,74299999.0
2006-07-24 06:56:00,87.594,87.61,87.585,87.61,229700002.0
2006-07-24 06:57:00,87.607,87.61,87.583,87.597,187299998.0
2006-07-24 06:58:00,87.588,87.61,87.576,87.605,165599999.0
2006-07-24 06:59:00,87.598,87.61,87.584,87.61,123800002.0
2006-07-24 07:00:00,87.605,87.61,87.59,87.599,113499999.0
2006-07-24 07:01:00,87.589,87.612,87.589,87.605,150099998.0
2006-07-24 07:02:00,87.594,87.625,87.59,87.625,185800003.0
2006-07-24 07:03:00,87.613,87.629,87.601,87.62,183500000.0
2006-07-24 07:04:00,87.633,87.635,87.608,87.608,199200004.0
2006-07-24 07:05:00,87.606,87.633,87.606,87.633,148599999.0
2006-07-24 07:06:00,87.633,87.643,87.618,87.627,137500004.0
2006-07-24 07:07:00,87.626,87.644,87.6,87.627,190200001.0
2006-07-24 07:08:00,87.621,87.638,87.613,87.638,91800001.0
2006-07-24 07:09:00,87.628,87.646,87.614,87.624,139699999.0
2006-07-24 07:10:00,87.621,87.635,87.602,87.62,150900002.0
2006-07-24 07:11:00,87.615,87.637,87.611,87.626,148500000.0
2006-07-24 07:12:00,87.625,87.63,87.607,87.618,189300001.0
2006-07-24 07:13:00,87.622,87.622,87.592,87.597,191800000.0
2006-07-24 07:14:00,87.603,87.626,87.603,87.626,187099999.0
2006-07-24 07:15:00,87.62,87.635,87.601,87.614,221200004.0
2006-07-24 07:16:00,87.577,87.63,87.577,87.625,259400006.0
2006-07-24 07:17:00,87.602,87.623,87.597,87.597,106400000.0
2006-07-24 07:18:00,87.601,87.616,87.585,87.603,194300000.0
2006-07-24 07:19:00,87.612,87.619,87.589,87.607,329000004.0
2006-07-24 07:20:00,87.61,87.61,87.583,87.589,225400002.0
2006-07-24 07:21:00,87.6,87.611,87.578,87.585,149400000.0
2006-07-24 07:22:00,87.589,87.61,87.583,87.61,125499998.0
2006-07-24 07:23:00,87.579,87.61,87.579,87.6,239499996.0
2006-07-24 07:24:00,87.603,87.612,87.563,87.598,223299996.0
2006-07-24 07:25:00,87.603,87.613,87.586,87.592,461300002.0
2006-07-24 07:26:00,87.603,87.608,87.575,87.588,321200000.0
2006-07-24 07:27:00,87.606,87.616,87.583,87.616,195399997.0
2006-07-24 07:28:00,87.615,87.622,87.592,87.592,221799998.0
2006-07-24 07:29:00,87.618,87.618,87.597,87.6,132200001.0
2006-07-24 07:30:00,87.598,87.624,87.598,87.607,109800000.0
2006-07-24 07:31:00,87.602,87.628,87.6,87.624,178700000.0
2006-07-24 07:32:00,87.605,87.634,87.605,87.63,218000000.0
2006-07-24 07:33:00,87.621,87.656,87.613,87.636,191200000.0
2006-07-24 07:34:00,87.657,87.666,87.624,87.628,277200001.0
2006-07-24 07:35:00,87.637,87.648,87.619,87.643,179099999.0
2006-07-24 07:36:00,87.647,87.659,87.619,87.625,260799998.0
2006-07-24 07:37:00,87.64,87.649,87.62,87.622,263799999.0
2006-07-24 07:38:00,87.599,87.63,87.599,87.63,230200003.0
2006-07-24 07:39:00,87.637,87.648,87.616,87.618,216600001.0
2006-07-24 07:40:00,87.62,87.633,87.601,87.624,153900000.0
2006-07-24 07:41:00,87.632,87.632,87.595,87.613,231699998.0
2006-07-24 07:42:00,87.587,87.616,87.585,87.598,203099999.0
2006-07-24 07:43:00,87.605,87.62,87.596,87.616,144800001.0
2006-07-24 07:44:00,87.609,87.625,87.603,87.62,194999998.0
2006-07-24 07:45:00,87.59,87.61,87.585,87.603,145899999.0
2006-07-24 07:46:00,87.573,87.589,87.542,87.565,158200002.0
2006-07-24 07:47:00,87.544,87.562,87.535,87.547,218999998.0
2006-07-24 07:48:00,87.538,87.575,87.53,87.575,197199998.0
2006-07-24 07:49:00,87.57,87.589,87.557,87.589,350899999.0
2006-07-24 07:50:00,87.572,87.594,87.523,87.558,166999998.0
2006-07-24 07:51:00,87.568,87.568,87.542,87.553,162799999.0
2006-07-24 07:52:00,87.536,87.552,87.515,87.532,131400001.0
2006-07-24 07:53:00,87.526,87.555,87.508,87.555,117700001.0
2006-07-24 07:54:00,87.522,87.543,87.503,87.515,216799999.0
2006-07-24 07:55:00,87.504,87.509,87.488,87.497,290699999.0
2006-07-24 07:56:00,87.508,87.51,87.475,87.482,137799999.0
2006-07-24 07:57:00,87.467,87.486,87.459,87.481,115500000.0
2006-07-24 07:58:00,87.472,87.501,87.472,87.496,130699998.0
2006-07-24 07:59:00,87.456,87.48,87.446,87.451,127600002.0
2006-07-24 08:00:00,87.444,87.465,87.433,87.44,272199999.0
2006-07-24 08:01:00,87.457,87.477,87.451,87.467,232800001.0
2006-07-24 08:02:00,87.462,87.482,87.447,87.466,219799999.0
2006-07-24 08:03:00,87.474,87.495,87.456,87.481,147499998.0
2006-07-24 08:04:00,87.483,87.518,87.483,87.505,140100002.0
2006-07-24 08:05:00,87.507,87.53,87.497,87.504,242900001.0
2006-07-24 08:06:00,87.515,87.532,87.512,87.527,192699998.0
2006-07-24 08:07:00,87.516,87.548,87.503,87.521,253099999.0
2006-07-24 08:08:00,87.503,87.52,87.499,87.514,112099998.0
2006-07-24 08:09:00,87.508,87.526,87.489,87.51,330600002.0
2006-07-24 08:10:00,87.496,87.527,87.49,87.527,146900000.0
2006-07-24 08:11:00,87.494,87.519,87.492,87.515,170500000.0
2006-07-24 08:12:00,87.499,87.52,87.494,87.52,180100001.0
2006-07-24 08:13:00,87.517,87.534,87.514,87.529,235199998.0
2006-07-24 08:14:00,87.527,87.529,87.499,87.511,142799997.0
2006-07-24 08:15:00,87.503,87.517,87.479,87.504,218099999.0
2006-07-24 08:16:00,87.49,87.517,87.49,87.517,236099998.0
2006-07-24 08:17:00,87.511,87.528,87.503,87.518,204500003.0
2006-07-24 08:18:00,87.515,87.522,87.498,87.505,165099999.0
2006-07-24 08:19:00,87.508,87.523,87.491,87.506,154399999.0
2006-07-24 08:20:00,87.506,87.515,87.485,87.5,163400002.0
2006-07-24 08:21:00,87.5,87.515,87.475,87.5,259800003.0
2006-07-24 08:22:00,87.485,87.517,87.485,87.517,110399999.0
2006-07-24 08:23:00,87.501,87.528,87.501,87.528,154800003.0
2006-07-24 08:24:00,87.521,87.536,87.5,87.521,139499998.0
2006-07-24 08:25:00,87.525,87.546,87.504,87.525,174900000.0
2006-07-24 08:26:00,87.513,87.531,87.511,87.527,203600004.0
2006-07-24 08:27:00,87.526,87.558,87.519,87.538,144299999.0
2006-07-24 08:28:00,87.518,87.536,87.494,87.53,127300000.0
2006-07-24 08:29:00,87.526,87.545,87.505,87.531,167899999.0
2006-07-24 08:30:00,87.546,87.556,87.521,87.532,224599997.0
2006-07-24 08:31:00,87.535,87.563,87.534,87.561,182600001.0
2006-07-24 08:32:00,87.555,87.576,87.54,87.56,212900000.0
2006-07-24 08:33:00,87.553,87.573,87.547,87.57,267000000.0
2006-07-24 08:34:00,87.561,87.585,87.546,87.556,234600001.0
2006-07-24 08:35:00,87.568,87.589,87.534,87.542,153000001.0
2006-07-24 08:36:00,87.539,87.539,87.499,87.499,132000002.0
2006-07-24 08:37:00,87.53,87.544,87.509,87.523,220200001.0
2006-07-24 08:38:00,87.547,87.547,87.518,87.534,190400000.0
2006-07-24 08:39:00,87.544,87.544,87.517,87.524,184099999.0
2006-07-24 08:40:00,87.533,87.537,87.515,87.519,248899997.0
2006-07-24 08:41:00,87.531,87.559,87.514,87.537,184500000.0
2006-07-24 08:42:00,87.534,87.551,87.527,87.544,130499998.0
2006-07-24 08:43:00,87.548,87.561,87.533,87.547,150300001.0
2006-07-24 08:44:00,87.557,87.565,87.539,87.548,238799999.0
2006-07-24 08:45:00,87.539,87.557,87.531,87.55,106399999.0
2006-07-24 08:46:00,87.532,87.55,87.53,87.545,188400000.0
2006-07-24 08:47:00,87.523,87.545,87.522,87.536,203400000.0
2006-07-24 08:48:00,87.537,87.557,87.537,87.553,104400000.0
2006-07-24 08:49:00,87.533,87.55,87.518,87.55,226700003.0
2006-07-24 08:50:00,87.539,87.573,87.539,87.565,126700000.0
2006-07-24 08:51:00,87.547,87.563,87.528,87.548,347699999.0
2006-07-24 08:52:00,87.55,87.553,87.528,87.536,129200001.0
2006-07-24 08:53:00,87.542,87.567,87.538,87.563,296699997.0
2006-07-24 08:54:00,87.552,87.566,87.536,87.562,112000000.0
2006-07-24 08:55:00,87.539,87.558,87.537,87.539,195300000.0
2006-07-24 08:56:00,87.549,87.55,87.517,87.517,217600000.0
2006-07-24 08:57:00,87.514,87.535,87.511,87.531,161099999.0
2006-07-24 08:58:00,87.51,87.543,87.51,87.543,106900001.0
2006-07-24 08:59:00,87.567,87.602,87.561,87.584,265099999.0
2006-07-24 09:00:00,87.581,87.611,87.581,87.605,209599998.0
2006-07-24 09:01:00,87.584,87.6,87.563,87.581,116299998.0
2006-07-24 09:02:00,87.585,87.585,87.559,87.563,164000000.0
2006-07-24 09:03:00,87.565,87.587,87.561,87.58,247700000.0
2006-07-24 09:04:00,87.551,87.578,87.546,87.567,301899997.0
2006-07-24 09:05:00,87.576,87.602,87.574,87.588,237200001.0
2006-07-24 09:06:00,87.589,87.591,87.567,87.575,179300003.0
2006-07-24 09:07:00,87.575,87.585,87.55,87.569,131899999.0
2006-07-24 09:08:00,87.58,87.59,87.56,87.58,142100000.0
2006-07-24 09:09:00,87.595,87.6,87.577,87.586,250800005.0
2006-07-24 09:10:00,87.577,87.577,87.537,87.548,111800002.0
2006-07-24 09:11:00,87.564,87.564,87.512,87.512,168600001.0
2006-07-24 09:12:00,87.528,87.552,87.523,87.541,85400001.0
2006-07-24 09:13:00,87.543,87.551,87.521,87.533,127599998.0
2006-07-24 09:14:00,87.554,87.558,87.526,87.526,120399998.0
2006-07-24 09:15:00,87.536,87.565,87.536,87.565,296499996.0
2006-07-24 09:16:00,87.567,87.573,87.535,87.538,173300001.0
2006-07-24 09:17:00,87.544,87.56,87.533,87.537,304299995.0
2006-07-24 09:18:00,87.533,87.533,87.508,87.508,134500000.0
2006-07-24 09:19:00,87.521,87.537,87.5,87.51,198200002.0
2006-07-24 09:20:00,87.545,87.561,87.534,87.534,161799998.0
2006-07-24 09:21:00,87.558,87.558,87.528,87.529,170099998.0
2006-07-24 09:22:00,87.552,87.552,87.518,87.533,233900002.0
2006-07-24 09:23:00,87.538,87.56,87.532,87.56,176999997.0
2006-07-24 09:24:00,87.571,87.62,87.571,87.613,175400003.0
2006-07-24 09:25:00,87.62,87.64,87.618,87.64,75300000.0
2006-07-24 09:26:00,87.629,87.653,87.623,87.638,274300001.0
2006-07-24 09:27:00,87.618,87.65,87.611,87.641,222999998.0
2006-07-24 09:28:00,87.618,87.639,87.608,87.639,165800002.0
2006-07-24 09:29:00,87.624,87.662,87.624,87.647,170000000.0
2006-07-24 09:30:00,87.633,87.655,87.621,87.641,151200003.0
2006-07-24 09:31:00,87.648,87.652,87.631,87.631,173299997.0
2006-07-24 09:32:00,87.632,87.646,87.608,87.631,116100001.0
2006-07-24 09:33:00,87.62,87.66,87.62,87.66,237100000.0
2006-07-24 09:34:00,87.659,87.67,87.637,87.647,105600001.0
2006-07-24 09:35:00,87.648,87.648,87.62,87.625,159900002.0
2006-07-24 09:36:00,87.613,87.642,87.612,87.642,141499999.0
2006-07-24 09:37:00,87.634,87.656,87.631,87.653,176899994.0
2006-07-24 09:38:00,87.659,87.672,87.646,87.652,157900000.0
2006-07-24 09:39:00,87.653,87.666,87.638,87.663,164399999.0
2006-07-24 09:40:00,87.628,87.656,87.628,87.651,109300001.0
2006-07-24 09:41:00,87.639,87.657,87.631,87.657,136400000.0
2006-07-24 09:42:00,87.637,87.67,87.637,87.67,151700001.0
2006-07-24 09:43:00,87.672,87.672,87.621,87.621,163099998.0
2006-07-24 09:44:00,87.629,87.642,87.59,87.625,174599999.0
2006-07-24 09:45:00,87.616,87.643,87.616,87.641,101400000.0
2006-07-24 09:46:00,87.622,87.645,87.617,87.627,306699995.0
2006-07-24 09:47:00,87.631,87.659,87.618,87.631,118799999.0
2006-07-24 09:48:00,87.671,87.687,87.658,87.658,203300003.0
2006-07-24 09:49:00,87.678,87.685,87.653,87.665,307099998.0
2006-07-24 09:50:00,87.682,87.682,87.655,87.659,263900001.0
2006-07-24 09:51:00,87.653,87.673,87.644,87.648,105900000.0
2006-07-24 09:52:00,87.659,87.686,87.657,87.669,214900004.0
2006-07-24 09:53:00,87.662,87.662,87.607,87.609,247700004.0
2006-07-24 09:54:00,87.595,87.616,87.591,87.598,105600001.0
2006-07-24 09:55:00,87.582,87.604,87.575,87.597,205899998.0
2006-07-24 09:56:00,87.591,87.609,87.581,87.605,153699999.0
2006-07-24 09:57:00,87.609,87.622,87.593,87.606,149500000.0
2006-07-24 09:58:00,87.617,87.647,87.616,87.647,265600004.0
2006-07-24 09:59:00,87.627,87.652,87.627,87.641,198799999.0
2006-07-24 10:00:00,87.637,87.658,87.632,87.632,156700000.0
2006-07-24 10:01:00,87.65,87.663,87.635,87.644,156300000.0
2006-07-24 10:02:00,87.632,87.651,87.625,87.643,182399998.0
2006-07-24 10:03:00,87.654,87.664,87.63,87.635,270599999.0
2006-07-24 10:04:00,87.646,87.657,87.631,87.645,138499999.0
2006-07-24 10:05:00,87.644,87.67,87.639,87.66,233100003.0
2006-07-24 10:06:00,87.635,87.66,87.635,87.655,269900001.0
2006-07-24 10:07:00,87.657,87.662,87.636,87.636,234600000.0
2006-07-24 10:08:00,87.648,87.666,87.633,87.653,128199997.0
2006-07-24 10:09:00,87.655,87.67,87.642,87.65,166400000.0
2006-07-24 10:10:00,87.667,87.667,87.636,87.641,248399995.0
2006-07-24 10:11:00,87.667,87.698,87.653,87.682,193200000.0
2006-07-24 10:12:00,87.677,87.694,87.671,87.673,135900000.0
2006-07-24 10:13:00,87.686,87.686,87.651,87.651,88400000.0
2006-07-24 10:14:00,87.649,87.673,87.649,87.672,181100002.0
2006-07-24 10:15:00,87.649,87.672,87.649,87.67,271499993.0
2006-07-24 10:16:00,87.638,87.666,87.638,87.656,210600002.0
2006-07-24 10:17:00,87.625,87.666,87.625,87.663,239699996.0
2006-07-24 10:18:00,87.665,87.699,87.665,87.687,139800001.0
2006-07-24 10:19:00,87.679,87.692,87.66,87.671,214899997.0
2006-07-24 10:20:00,87.698,87.698,87.677,87.678,89400001.0
2006-07-24 10:21:00,87.694,87.705,87.678,87.683,140399998.0
2006-07-24 10:22:00,87.684,87.699,87.663,87.676,204099998.0
2006-07-24 10:23:00,87.681,87.696,87.66,87.68,145500002.0
2006-07-24 10:24:00,87.681,87.701,87.666,87.687,217199997.0
2006-07-24 10:25:00,87.683,87.7,87.677,87.681,103000000.0
2006-07-24 10:26:00,87.676,87.704,87.672,87.692,224100001.0
2006-07-24 10:27:00,87.693,87.697,87.676,87.677,291299999.0
2006-07-24 10:28:00,87.676,87.693,87.668,87.693,175599999.0
2006-07-24 10:29:00,87.674,87.693,87.668,87.675,287700003.0
2006-07-24 10:30:00,87.665,87.689,87.653,87.666,218999999.0
2006-07-24 10:31:00,87.666,87.685,87.657,87.679,287499999.0
2006-07-24 10:32:00,87.675,87.695,87.664,87.686,124700000.0
2006-07-24 10:33:00,87.681,87.703,87.67,87.67,174600000.0
2006-07-24 10:34:00,87.699,87.717,87.685,87.708,155800001.0
2006-07-24 10:35:00,87.718,87.718,87.687,87.7,259999998.0
2006-07-24 10:36:00,87.702,87.706,87.682,87.682,229899999.0
2006-07-24 10:37:00,87.687,87.701,87.682,87.683,160000003.0
2006-07-24 10:38:00,87.678,87.7,87.676,87.7,206599999.0
2006-07-24 10:39:00,87.687,87.706,87.68,87.698,210899998.0
2006-07-24 10:40:00,87.682,87.713,87.682,87.713,136400000.0
2006-07-24 10:41:00,87.716,87.716,87.673,87.673,299999999.0
2006-07-24 10:42:00,87.689,87.701,87.677,87.681,361699996.0
2006-07-24 10:43:00,87.691,87.697,87.667,87.667,243199997.0
2006-07-24 10:44:00,87.664,87.695,87.662,87.675,397399999.0
2006-07-24 10:45:00,87.672,87.705,87.667,87.696,204199996.0
2006-07-24 10:46:00,87.679,87.705,87.678,87.705,173600001.0
2006-07-24 10:47:00,87.711,87.725,87.695,87.695,162200000.0
2006-07-24 10:48:00,87.698,87.715,87.682,87.7,217400000.0
2006-07-24 10:49:00,87.691,87.706,87.675,87.706,188199998.0
2006-07-24 10:50:00,87.711,87.711,87.66,87.663,145799998.0
2006-07-24 10:51:00,87.703,87.703,87.67,87.67,196799998.0
2006-07-24 10:52:00,87.672,87.702,87.67,87.693,281600000.0
2006-07-24 10:53:00,87.69,87.705,87.672,87.69,180700001.0
2006-07-24 10:54:00,87.693,87.7,87.676,87.683,133100002.0
2006-07-24 10:55:00,87.695,87.707,87.674,87.702,404999995.0
2006-07-24 10:56:00,87.704,87.704,87.664,87.679,237200001.0
2006-07-24 10:57:00,87.685,87.685,87.656,87.675,182399998.0
2006-07-24 10:58:00,87.672,87.672,87.651,87.652,229599998.0
2006-07-24 10:59:00,87.663,87.669,87.643,87.654,235299996.0
2006-07-24 11:00:00,87.678,87.703,87.645,87.676,155500000.0
2006-07-24 11:01:00,87.711,87.721,87.686,87.703,160900002.0
2006-07-24 11:02:00,87.697,87.723,87.693,87.722,128999998.0
2006-07-24 11:03:00,87.684,87.709,87.684,87.696,267600002.0
2006-07-24 11:04:00,87.683,87.723,87.673,87.706,187100002.0
2006-07-24 11:05:00,87.717,87.717,87.678,87.678,277799999.0
2006-07-24 11:06:00,87.661,87.691,87.661,87.678,114700000.0
2006-07-24 11:07:00,87.67,87.701,87.665,87.695,323899999.0
2006-07-24 11:08:00,87.672,87.69,87.661,87.678,109900001.0
2006-07-24 11:09:00,87.677,87.677,87.647,87.651,202699997.0
2006-07-24 11:10:00,87.657,87.686,87.657,87.676,242200002.0
2006-07-24 11:11:00,87.664,87.683,87.656,87.68,300700000.0
2006-07-24 11:12:00,87.675,87.688,87.662,87.675,175699997.0
2006-07-24 11:13:00,87.684,87.707,87.676,87.706,294399997.0
2006-07-24 11:14:00,87.694,87.695,87.671,87.69,212500003.0
2006-07-24 11:15:00,87.693,87.694,87.662,87.662,120400002.0
2006-07-24 11:16:00,87.672,87.677,87.655,87.665,157600003.0
2006-07-24 11:17:00,87.67,87.67,87.641,87.645,133500000.0
2006-07-24 11:18:00,87.635,87.642,87.612,87.618,331599997.0
2006-07-24 11:19:00,87.642,87.644,87.613,87.613,196400001.0
2006-07-24 11:20:00,87.64,87.65,87.617,87.635,158200002.0
2006-07-24 11:21:00,87.648,87.67,87.645,87.67,187200001.0
2006-07-24 11:22:00,87.658,87.672,87.645,87.649,134599998.0
2006-07-24 11:23:00,87.654,87.673,87.652,87.658,211600000.0
2006-07-24 11:24:00,87.662,87.68,87.653,87.663,108800002.0
2006-07-24 11:25:00,87.677,87.709,87.677,87.699,205400002.0
2006-07-24 11:26:00,87.693,87.693,87.664,87.674,223899997.0
2006-07-24 11:27:00,87.695,87.695,87.678,87.678,75299999.0
2006-07-24 11:28:00,87.687,87.688,87.652,87.67,154900001.0
2006-07-24 11:29:00,87.665,87.685,87.664,87.675,238100000.0
2006-07-24 11:30:00,87.676,87.683,87.654,87.663,293700002.0
2006-07-24 11:31:00,87.672,87.693,87.672,87.69,206899999.0
2006-07-24 11:32:00,87.679,87.701,87.662,87.683,226200004.0
2006-07-24 11:33:00,87.69,87.716,87.676,87.689,209299996.0
2006-07-24 11:34:00,87.686,87.705,87.656,87.67,183200000.0
2006-07-24 11:35:00,87.663,87.679,87.652,87.67,125600000.0
2006-07-24 11:36:00,87.655,87.681,87.634,87.681,204999999.0
2006-07-24 11:37:00,87.673,87.691,87.671,87.687,231900001.0
2006-07-24 11:38:00,87.664,87.69,87.655,87.684,358300004.0
2006-07-24 11:39:00,87.667,87.693,87.664,87.693,242200001.0
2006-07-24 11:40:00,87.678,87.71,87.654,87.684,129500001.0
2006-07-24 11:41:00,87.706,87.713,87.686,87.69,270600001.0
2006-07-24 11:42:00,87.707,87.712,87.689,87.694,180800001.0
2006-07-24 11:43:00,87.712,87.715,87.687,87.692,130000000.0
2006-07-24 11:44:00,87.699,87.712,87.685,87.701,259699999.0
2006-07-24 11:45:00,87.7,87.7,87.663,87.676,246000001.0
2006-07-24 11:46:00,87.687,87.704,87.674,87.687,245399997.0
2006-07-24 11:47:00,87.69,87.707,87.682,87.7,187900001.0
2006-07-24 11:48:00,87.697,87.71,87.679,87.707,144500001.0
2006-07-24 11:49:00,87.705,87.711,87.686,87.691,198199999.0
2006-07-24 11:50:00,87.701,87.709,87.688,87.691,82900000.0
2006-07-24 11:51:00,87.704,87.717,87.692,87.71,391800004.0
2006-07-24 11:52:00,87.7,87.7,87.65,87.65,281200000.0
2006-07-24 11:53:00,87.678,87.688,87.642,87.642,147800002.0
2006-07-24 11:54:00,87.638,87.638,87.588,87.613,216500000.0
2006-07-24 11:55:00,87.61,87.633,87.576,87.585,222599997.0
2006-07-24 11:56:00,87.558,87.584,87.558,87.562,339900000.0
2006-07-24 11:57:00,87.573,87.601,87.569,87.599,171899998.0
2006-07-24 11:58:00,87.599,87.62,87.584,87.605,84200000.0
2006-07-24 11:59:00,87.616,87.644,87.613,87.635,255299998.0
2006-07-24 12:00:00,87.618,87.652,87.618,87.652,291300000.0
2006-07-24 12:01:00,87.657,87.661,87.626,87.626,103600000.0
2006-07-24 12:02:00,87.631,87.655,87.628,87.645,327699999.0
2006-07-24 12:03:00,87.634,87.647,87.612,87.64,188799999.0
2006-07-24 12:04:00,87.623,87.642,87.618,87.637,173100000.0
2006-07-24 12:05:00,87.638,87.66,87.625,87.642,180300000.0
2006-07-24 12:06:00,87.662,87.667,87.637,87.653,98500000.0
2006-07-24 12:07:00,87.66,87.66,87.599,87.643,217300000.0
2006-07-24 12:08:00,87.664,87.691,87.654,87.67,83800000.0
2006-07-24 12:09:00,87.672,87.688,87.667,87.676,99499998.0
2006-07-24 12:10:00,87.65,87.668,87.639,87.647,249099999.0
2006-07-24 12:11:00,87.649,87.684,87.649,87.677,254199995.0
2006-07-24 12:12:00,87.681,87.688,87.671,87.676,83600000.0
2006-07-24 12:13:00,87.672,87.694,87.661,87.68,146600000.0
2006-07-24 12:14:00,87.655,87.685,87.643,87.652,205200000.0
2006-07-24 12:15:00,87.639,87.672,87.639,87.663,90900000.0
2006-07-24 12:16:00,87.633,87.668,87.633,87.663,145600001.0
2006-07-24 12:17:00,87.661,87.677,87.652,87.674,186199999.0
2006-07-24 12:18:00,87.66,87.682,87.66,87.677,258499999.0
2006-07-24 12:19:00,87.647,87.687,87.647,87.683,143200000.0
2006-07-24 12:20:00,87.687,87.701,87.664,87.686,315200002.0
2006-07-24 12:21:00,87.69,87.718,87.69,87.716,122099999.0
2006-07-24 12:22:00,87.728,87.734,87.709,87.711,258200004.0
2006-07-24 12:23:00,87.728,87.728,87.695,87.709,193500001.0
2006-07-24 12:24:00,87.714,87.726,87.693,87.71,228500003.0
2006-07-24 12:25:00,87.699,87.718,87.695,87.708,173100000.0
2006-07-24 12:26:00,87.695,87.723,87.695,87.718,168700001.0
2006-07-24 12:27:00,87.719,87.719,87.681,87.699,270400000.0
2006-07-24 12:28:00,87.716,87.73,87.686,87.686,252899999.0
2006-07-24 12:29:00,87.708,87.727,87.689,87.711,184099998.0
2006-07-24 12:30:00,87.72,87.74,87.708,87.712,263500000.0
2006-07-24 12:31:00,87.746,87.758,87.726,87.736,161299997.0
2006-07-24 12:32:00,87.714,87.738,87.696,87.711,169500002.0
2006-07-24 12:33:00,87.709,87.711,87.684,87.685,263500002.0
2006-07-24 12:34:00,87.697,87.71,87.686,87.703,183100000.0
2006-07-24 12:35:00,87.713,87.717,87.697,87.698,228200001.0
2006-07-24 12:36:00,87.71,87.75,87.706,87.75,199200001.0
2006-07-24 12:37:00,87.741,87.762,87.738,87.76,225799995.0
2006-07-24 12:38:00,87.743,87.762,87.738,87.745,87300000.0
2006-07-24 12:39:00,87.747,87.772,87.741,87.772,225100000.0
2006-07-24 12:40:00,87.742,87.759,87.732,87.755,214700001.0
2006-07-24 12:41:00,87.734,87.747,87.721,87.736,202899998.0
2006-07-24 12:42:00,87.723,87.745,87.723,87.727,241100000.0
2006-07-24 12:43:00,87.721,87.753,87.713,87.73,279799998.0
2006-07-24 12:44:00,87.723,87.725,87.693,87.694,212099996.0
2006-07-24 12:45:00,87.702,87.702,87.674,87.681,235900001.0
2006-07-24 12:46:00,87.677,87.684,87.655,87.667,230699997.0
2006-07-24 12:47:00,87.665,87.69,87.628,87.69,171000000.0
2006-07-24 12:48:00,87.664,87.682,87.653,87.666,188099999.0
2006-07-24 12:49:00,87.671,87.686,87.65,87.672,271799997.0
2006-07-24 12:50:00,87.683,87.683,87.66,87.664,209000001.0
2006-07-24 12:51:00,87.67,87.687,87.658,87.671,174899999.0
2006-07-24 12:52:00,87.661,87.676,87.653,87.672,203100001.0
2006-07-24 12:53:00,87.662,87.677,87.637,87.637,165800000.0
2006-07-24 12:54:00,87.665,87.673,87.645,87.645,215599999.0
2006-07-24 12:55:00,87.651,87.662,87.645,87.657,140499998.0
2006-07-24 12:56:00,87.639,87.657,87.631,87.654,175099996.0
2006-07-24 12:57:00,87.654,87.657,87.621,87.64,130100002.0
2006-07-24 12:58:00,87.632,87.645,87.619,87.633,166700003.0
2006-07-24 12:59:00,87.617,87.646,87.615,87.639,201500000.0
2006-07-24 13:00:00,87.629,87.651,87.612,87.634,242300003.0
2006-07-24 13:01:00,87.655,87.667,87.635,87.655,178000001.0
2006-07-24 13:02:00,87.67,87.697,87.662,87.663,233299999.0
2006-07-24 13:03:00,87.68,87.68,87.633,87.647,266899997.0
2006-07-24 13:04:00,87.667,87.674,87.641,87.641,255200001.0
2006-07-24 13:05:00,87.646,87.669,87.645,87.663,199100001.0
2006-07-24 13:06:00,87.673,87.678,87.649,87.665,242199997.0
2006-07-24 13:07:00,87.679,87.689,87.65,87.673,142100000.0
2006-07-24 13:08:00,87.659,87.678,87.641,87.673,176800002.0
2006-07-24 13:09:00,87.668,87.685,87.656,87.656,172499996.0
2006-07-24 13:10:00,87.674,87.675,87.649,87.655,213499995.0
2006-07-24 13:11:00,87.655,87.668,87.642,87.655,80400000.0
2006-07-24 13:12:00,87.666,87.674,87.635,87.657,238199996.0
2006-07-24 13:13:00,87.689,87.693,87.668,87.677,237899994.0
2006-07-24 13:14:00,87.687,87.7,87.67,87.695,165799999.0
2006-07-24 13:15:00,87.677,87.694,87.67,87.693,313299997.0
2006-07-24 13:16:00,87.68,87.715,87.68,87.692,240299999.0
2006-07-24 13:17:00,87.685,87.715,87.67,87.698,220099998.0
2006-07-24 13:18:00,87.725,87.728,87.707,87.716,197700002.0
2006-07-24 13:19:00,87.723,87.736,87.704,87.717,320499998.0
2006-07-24 13:20:00,87.747,87.747,87.723,87.723,112000000.0
2006-07-24 13:21:00,87.734,87.738,87.713,87.718,245899999.0
2006-07-24 13:22:00,87.732,87.733,87.713,87.717,133200001.0
2006-07-24 13:23:00,87.737,87.757,87.723,87.743,162800001.0
2006-07-24 13:24:00,87.733,87.752,87.716,87.728,322899998.0
2006-07-24 13:25:00,87.708,87.735,87.707,87.735,184099998.0
2006-07-24 13:26:00,87.733,87.75,87.727,87.744,207399998.0
2006-07-24 13:27:00,87.733,87.753,87.725,87.743,309099998.0
2006-07-24 13:28:00,87.741,87.741,87.718,87.718,164100001.0
2006-07-24 13:29:00,87.699,87.72,87.695,87.718,244600003.0
2006-07-24 13:30:00,87.707,87.717,87.692,87.698,129399998.0
2006-07-24 13:31:00,87.703,87.726,87.697,87.717,371700003.0
2006-07-24 13:32:00,87.722,87.725,87.703,87.703,129299999.0
2006-07-24 13:33:00,87.712,87.73,87.695,87.703,84100000.0
2006-07-24 13:34:00,87.713,87.734,87.713,87.734,292800000.0
2006-07-24 13:35:00,87.726,87.742,87.718,87.742,127699999.0
2006-07-24 13:36:00,87.739,87.749,87.722,87.722,261100000.0
2006-07-24 13:37:00,87.735,87.752,87.712,87.73,228899998.0
2006-07-24 13:38:00,87.741,87.751,87.73,87.73,136699999.0
2006-07-24 13:39:00,87.738,87.754,87.725,87.737,234999997.0
2006-07-24 13:40:00,87.719,87.738,87.71,87.737,250599999.0
2006-07-24 13:41:00,87.724,87.745,87.708,87.708,265699998.0
2006-07-24 13:42:00,87.728,87.744,87.709,87.714,189800001.0
2006-07-24 13:43:00,87.709,87.741,87.704,87.719,154000000.0
2006-07-24 13:44:00,87.703,87.725,87.7,87.725,218800000.0
2006-07-24 13:45:00,87.715,87.737,87.702,87.731,212299997.0
2006-07-24 13:46:00,87.725,87.728,87.698,87.723,207000001.0
2006-07-24 13:47:00,87.722,87.735,87.709,87.714,199100002.0
2006-07-24 13:48:00,87.717,87.73,87.704,87.722,222900001.0
2006-07-24 13:49:00,87.707,87.724,87.701,87.719,213199999.0
2006-07-24 13:50:00,87.706,87.71,87.686,87.693,184500001.0
2006-07-24 13:51:00,87.715,87.724,87.704,87.716,149500001.0
2006-07-24 13:52:00,87.715,87.732,87.7,87.715,222099997.0
2006-07-24 13:53:00,87.729,87.752,87.723,87.752,161999995.0
2006-07-24 13:54:00,87.739,87.751,87.719,87.727,159400003.0
2006-07-24 13:55:00,87.738,87.746,87.723,87.727,239399999.0
2006-07-24 13:56:00,87.732,87.746,87.717,87.744,193999999.0
2006-07-24 13:57:00,87.74,87.747,87.722,87.733,171900002.0
2006-07-24 13:58:00,87.727,87.753,87.714,87.748,160799998.0
2006-07-24 13:59:00,87.752,87.757,87.728,87.733,186799999.0
2006-07-24 14:00:00,87.745,87.759,87.734,87.753,135200000.0
2006-07-24 14:01:00,87.728,87.755,87.725,87.74,274499997.0
2006-07-24 14:02:00,87.722,87.744,87.72,87.735,123199999.0
2006-07-24 14:03:00,87.738,87.744,87.718,87.728,144599997.0
2006-07-24 14:04:00,87.735,87.748,87.723,87.748,258299999.0
2006-07-24 14:05:00,87.73,87.75,87.726,87.745,130200000.0
2006-07-24 14:06:00,87.72,87.76,87.72,87.75,145399999.0
2006-07-24 14:07:00,87.758,87.773,87.746,87.756,145099998.0
2006-07-24 14:08:00,87.78,87.79,87.766,87.766,182199999.0
2006-07-24 14:09:00,87.785,87.801,87.769,87.776,196699998.0
2006-07-24 14:10:00,87.799,87.815,87.783,87.795,122000002.0
2006-07-24 14:11:00,87.811,87.83,87.798,87.809,235499998.0
2006-07-24 14:12:00,87.791,87.809,87.783,87.808,143300001.0
2006-07-24 14:13:00,87.788,87.812,87.786,87.801,165699997.0
2006-07-24 14:14:00,87.778,87.798,87.778,87.795,278600000.0
2006-07-24 14:15:00,87.793,87.802,87.762,87.788,267300000.0
2006-07-24 14:16:00,87.791,87.83,87.791,87.818,233499997.0
2006-07-24 14:17:00,87.814,87.825,87.797,87.807,163900003.0
2006-07-24 14:18:00,87.812,87.819,87.76,87.76,225600000.0
2006-07-24 14:19:00,87.754,87.781,87.732,87.766,209899996.0
2006-07-24 14:20:00,87.76,87.778,87.745,87.761,170399999.0
2006-07-24 14:21:00,87.771,87.782,87.758,87.765,170700000.0
2006-07-24 14:22:00,87.768,87.796,87.768,87.794,299799999.0
2006-07-24 14:23:00,87.78,87.796,87.766,87.776,154499997.0
2006-07-24 14:24:00,87.771,87.789,87.765,87.785,205600001.0
2006-07-24 14:25:00,87.769,87.795,87.767,87.775,189800000.0
2006-07-24 14:26:00,87.806,87.827,87.786,87.808,114600000.0
2006-07-24 14:27:00,87.832,87.836,87.808,87.811,175199996.0
2006-07-24 14:28:00,87.824,87.853,87.822,87.853,154099999.0
2006-07-24 14:29:00,87.853,87.864,87.83,87.855,135200002.0
2006-07-24 14:30:00,87.847,87.874,87.827,87.85,285000000.0
2006-07-24 14:31:00,87.874,87.884,87.854,87.864,232000004.0
2006-07-24 14:32:00,87.895,87.901,87.865,87.865,106900000.0
2006-07-24 14:33:00,87.833,87.864,87.833,87.857,130900000.0
2006-07-24 14:34:00,87.865,87.865,87.836,87.836,188200002.0
2006-07-24 14:35:00,87.821,87.841,87.815,87.831,138100000.0
2006-07-24 14:36:00,87.798,87.818,87.783,87.802,100100001.0
2006-07-24 14:37:00,87.809,87.833,87.796,87.805,232200001.0
2006-07-24 14:38:00,87.798,87.82,87.795,87.795,157699999.0
2006-07-24 14:39:00,87.801,87.828,87.798,87.815,153200000.0
2006-07-24 14:40:00,87.825,87.838,87.81,87.838,182299999.0
2006-07-24 14:41:00,87.83,87.838,87.77,87.82,199800000.0
2006-07-24 14:42:00,87.827,87.85,87.827,87.849,248199998.0
2006-07-24 14:43:00,87.843,87.857,87.834,87.853,121899998.0
2006-07-24 14:44:00,87.857,87.871,87.843,87.863,268100001.0
2006-07-24 14:45:00,87.859,87.876,87.846,87.851,144999999.0
2006-07-24 14:46:00,87.866,87.875,87.845,87.845,176600000.0
2006-07-24 14:47:00,87.847,87.876,87.847,87.873,288900003.0
2006-07-24 14:48:00,87.874,87.895,87.858,87.862,85500001.0
2006-07-24 14:49:00,87.875,87.892,87.86,87.862,115700000.0
2006-07-24 14:50:00,87.86,87.865,87.839,87.865,123500001.0
2006-07-24 14:51:00,87.866,87.881,87.854,87.854,262799997.0
2006-07-24 14:52:00,87.873,87.886,87.865,87.879,249999999.0
2006-07-24 14:53:00,87.864,87.892,87.864,87.886,227899996.0
2006-07-24 14:54:00,87.882,87.884,87.864,87.867,221899999.0
2006-07-24 14:55:00,87.882,87.889,87.864,87.875,160000001.0
2006-07-24 14:56:00,87.882,87.882,87.855,87.858,129699999.0
2006-07-24 14:57:00,87.881,87.883,87.847,87.847,117999999.0
2006-07-24 14:58:00,87.847,87.888,87.847,87.888,118700000.0
2006-07-24 14:59:00,87.89,87.903,87.868,87.889,218699999.0
2006-07-24 15:00:00,87.901,87.901,87.881,87.9,168899998.0
2006-07-24 15:01:00,87.874,87.904,87.867,87.904,222099999.0
2006-07-24 15:02:00,87.886,87.913,87.884,87.904,194199998.0
2006-07-24 15:03:00,87.906,87.914,87.893,87.896,148100001.0
2006-07-24 15:04:00,87.91,87.91,87.878,87.878,108200001.0
2006-07-24 15:05:00,87.889,87.908,87.882,87.908,258200000.0
2006-07-24 15:06:00,87.896,87.928,87.875,87.917,328900003.0
2006-07-24 15:07:00,87.873,87.913,87.828,87.91,116599998.0
2006-07-24 15:08:00,87.914,87.924,87.884,87.884,154500001.0
2006-07-24 15:09:00,87.877,87.905,87.857,87.889,215300002.0
2006-07-24 15:10:00,87.888,87.888,87.846,87.877,233299996.0
2006-07-24 15:11:00,87.883,87.883,87.855,87.865,62099999.0
2006-07-24 15:12:00,87.858,87.882,87.856,87.882,182099996.0
2006-07-24 15:13:00,87.885,87.89,87.862,87.862,180500000.0
2006-07-24 15:14:00,87.888,87.888,87.861,87.873,149700000.0
2006-07-24 15:15:00,87.885,87.89,87.87,87.87,162999999.0
2006-07-24 15:16:00,87.885,87.89,87.87,87.87,164499999.0
2006-07-24 15:17:00,87.885,87.895,87.858,87.87,135200000.0
2006-07-24 15:18:00,87.895,87.931,87.881,87.907,187399999.0
2006-07-24 15:19:00,87.901,87.927,87.885,87.923,262800003.0
2006-07-24 15:20:00,87.917,87.932,87.899,87.92,114000001.0
2006-07-24 15:21:00,87.911,87.936,87.906,87.929,224799998.0
2006-07-24 15:22:00,87.93,87.939,87.9,87.921,227299997.0
2006-07-24 15:23:00,87.909,87.928,87.904,87.922,91599999.0
2006-07-24 15:24:00,87.905,87.921,87.89,87.89,129400000.0
2006-07-24 15:25:00,87.893,87.915,87.886,87.915,152100000.0
2006-07-24 15:26:00,87.919,87.931,87.907,87.917,335900000.0
2006-07-24 15:27:00,87.922,87.928,87.891,87.923,277100003.0
2006-07-24 15:28:00,87.915,87.915,87.884,87.884,193699996.0
2006-07-24 15:29:00,87.906,87.935,87.895,87.935,261599998.0
2006-07-24 15:30:00,87.929,87.94,87.914,87.927,113200000.0
2006-07-24 15:31:00,87.926,87.948,87.926,87.942,305800004.0
2006-07-24 15:32:00,87.928,87.928,87.908,87.908,44400000.0
2006-07-24 15:33:00,87.91,87.923,87.887,87.91,134100000.0
2006-07-24 15:34:00,87.904,87.921,87.894,87.918,306599998.0
2006-07-24 15:35:00,87.893,87.911,87.887,87.908,153299998.0
2006-07-24 15:36:00,87.917,87.931,87.905,87.907,123499999.0
2006-07-24 15:37:00,87.906,87.931,87.897,87.923,183700000.0
2006-07-24 15:38:00,87.907,87.923,87.894,87.918,231499998.0
2006-07-24 15:39:00,87.897,87.929,87.897,87.929,96600000.0
2006-07-24 15:40:00,87.919,87.938,87.856,87.899,201000003.0
2006-07-24 15:41:00,87.863,87.887,87.863,87.887,103299999.0
2006-07-24 15:42:00,87.89,87.902,87.875,87.877,137600000.0
2006-07-24 15:43:00,87.888,87.907,87.878,87.882,324499997.0
2006-07-24 15:44:00,87.88,87.897,87.863,87.887,211799997.0
2006-07-24 15:45:00,87.884,87.899,87.864,87.886,316000001.0
2006-07-24 15:46:00,87.896,87.906,87.877,87.882,201100001.0
2006-07-24 15:47:00,87.896,87.915,87.883,87.903,198299999.0
2006-07-24 15:48:00,87.907,87.918,87.896,87.903,174599999.0
2006-07-24 15:49:00,87.892,87.905,87.878,87.88,208599997.0
2006-07-24 15:50:00,87.903,87.906,87.879,87.887,128599999.0
2006-07-24 15:51:00,87.896,87.896,87.853,87.86,108100000.0
2006-07-24 15:52:00,87.874,87.902,87.873,87.895,222600002.0
2006-07-24 15:53:00,87.899,87.911,87.885,87.885,259500000.0
2006-07-24 15:54:00,87.905,87.917,87.891,87.899,119900000.0
2006-07-24 15:55:00,87.901,87.906,87.878,87.89,205799997.0
2006-07-24 15:56:00,87.885,87.897,87.871,87.885,127299999.0
2006-07-24 15:57:00,87.865,87.884,87.856,87.875,75800000.0
2006-07-24 15:58:00,87.871,87.872,87.841,87.841,178299998.0
2006-07-24 15:59:00,87.855,87.87,87.837,87.848,222499997.0
2006-07-24 16:00:00,87.85,87.868,87.833,87.855,261300001.0
2006-07-24 16:01:00,87.85,87.87,87.84,87.865,288700006.0
2006-07-24 16:02:00,87.827,87.876,87.827,87.869,287799997.0
2006-07-24 16:03:00,87.859,87.882,87.846,87.868,299999999.0
2006-07-24 16:04:00,87.888,87.921,87.886,87.888,140599998.0
2006-07-24 16:05:00,87.897,87.917,87.883,87.905,181299999.0
2006-07-24 16:06:00,87.891,87.891,87.852,87.852,187299998.0
2006-07-24 16:07:00,87.862,87.867,87.844,87.851,139100001.0
2006-07-24 16:08:00,87.865,87.889,87.857,87.889,134499999.0
2006-07-24 16:09:00,87.896,87.896,87.866,87.866,235399999.0
2006-07-24 16:10:00,87.885,87.897,87.872,87.885,110100003.0
2006-07-24 16:11:00,87.868,87.898,87.866,87.888,195299998.0
2006-07-24 16:12:00,87.899,87.935,87.891,87.917,123300000.0
2006-07-24 16:13:00,87.909,87.928,87.905,87.92,85100000.0
2006-07-24 16:14:00,87.9,87.919,87.875,87.882,175200002.0
2006-07-24 16:15:00,87.898,87.902,87.884,87.898,55900000.0
2006-07-24 16:16:00,87.894,87.9,87.878,87.885,178299999.0
2006-07-24 16:17:00,87.885,87.912,87.879,87.912,279600000.0
2006-07-24 16:18:00,87.891,87.906,87.865,87.883,182700000.0
2006-07-24 16:19:00,87.872,87.891,87.868,87.884,132000001.0
2006-07-24 16:20:00,87.876,87.903,87.876,87.898,185099998.0
2006-07-24 16:21:00,87.896,87.903,87.875,87.883,245499999.0
2006-07-24 16:22:00,87.906,87.917,87.882,87.883,257299996.0
2006-07-24 16:23:00,87.904,87.919,87.892,87.892,161700001.0
2006-07-24 16:24:00,87.907,87.915,87.888,87.898,163099999.0
2006-07-24 16:25:00,87.919,87.928,87.895,87.92,187400000.0
2006-07-24 16:26:00,87.917,87.917,87.885,87.895,148900000.0
2006-07-24 16:27:00,87.91,87.932,87.887,87.901,249400000.0
2006-07-24 16:28:00,87.9,87.911,87.884,87.887,120600004.0
2006-07-24 16:29:00,87.879,87.915,87.879,87.914,216100001.0
2006-07-24 16:30:00,87.891,87.912,87.882,87.904,176700000.0
2006-07-24 16:31:00,87.889,87.934,87.889,87.924,145299997.0
2006-07-24 16:32:00,87.926,87.941,87.922,87.941,317399995.0
2006-07-24 16:33:00,87.946,87.955,87.932,87.937,156400000.0
2006-07-24 16:34:00,87.934,87.962,87.934,87.96,101899999.0
2006-07-24 16:35:00,87.939,87.963,87.939,87.96,328999997.0
2006-07-24 16:36:00,87.952,87.954,87.93,87.931,236900001.0
2006-07-24 16:37:00,87.963,87.97,87.944,87.953,169399997.0
2006-07-24 16:38:00,87.944,87.961,87.933,87.938,157799998.0
2006-07-24 16:39:00,87.931,87.931,87.9,87.9,151800001.0
2006-07-24 16:40:00,87.921,87.925,87.899,87.908,296399995.0
2006-07-24 16:41:00,87.929,87.936,87.907,87.921,214699995.0
2006-07-24 16:42:00,87.92,87.94,87.915,87.928,214099999.0
2006-07-24 16:43:00,87.926,87.927,87.899,87.899,56700000.0
2006-07-24 16:44:00,87.898,87.906,87.885,87.89,176400002.0
2006-07-24 16:45:00,87.893,87.893,87.873,87.877,299999997.0
2006-07-24 16:46:00,87.879,87.899,87.875,87.883,147299998.0
2006-07-24 16:47:00,87.88,87.881,87.849,87.88,300499999.0
2006-07-24 16:48:00,87.851,87.868,87.839,87.859,219300000.0
2006-07-24 16:49:00,87.858,87.87,87.844,87.862,233099996.0
2006-07-24 16:50:00,87.859,87.859,87.825,87.826,157800000.0
2006-07-24 16:51:00,87.841,87.846,87.823,87.832,140500001.0
2006-07-24 16:52:00,87.845,87.851,87.818,87.833,192999999.0
2006-07-24 16:53:00,87.824,87.846,87.822,87.836,179700001.0
2006-07-24 16:54:00,87.814,87.851,87.814,87.838,125900000.0
2006-07-24 16:55:00,87.82,87.848,87.819,87.839,188499997.0
2006-07-24 16:56:00,87.846,87.871,87.832,87.86,184900002.0
2006-07-24 16:57:00,87.861,87.865,87.834,87.849,215600000.0
2006-07-24 16:58:00,87.856,87.866,87.827,87.843,140799999.0
2006-07-24 16:59:00,87.857,87.878,87.844,87.86,256500002.0
2006-07-24 17:00:00,87.888,87.896,87.872,87.885,131800001.0
2006-07-24 17:01:00,87.861,87.897,87.844,87.859,180900000.0
2006-07-24 17:02:00,87.859,87.868,87.832,87.832,158000001.0
2006-07-24 17:03:00,87.844,87.849,87.809,87.812,305599993.0
2006-07-24 17:04:00,87.84,87.844,87.816,87.816,222599999.0
2006-07-24 17:05:00,87.823,87.837,87.807,87.825,209799998.0
2006-07-24 17:06:00,87.839,87.847,87.812,87.813,255900000.0
2006-07-24 17:07:00,87.816,87.832,87.804,87.812,342599999.0
2006-07-24 17:08:00,87.81,87.822,87.798,87.805,258899997.0
2006-07-24 17:09:00,87.768,87.791,87.751,87.751,137899999.0
2006-07-24 17:10:00,87.78,87.804,87.776,87.798,91600000.0
2006-07-24 17:11:00,87.797,87.797,87.768,87.78,151299997.0
2006-07-24 17:12:00,87.776,87.8,87.776,87.795,217099995.0
2006-07-24 17:13:00,87.777,87.807,87.777,87.807,149099998.0
2006-07-24 17:14:00,87.808,87.815,87.787,87.797,126700002.0
2006-07-24 17:15:00,87.804,87.811,87.781,87.783,224299996.0
2006-07-24 17:16:00,87.772,87.793,87.749,87.761,120100000.0
2006-07-24 17:17:00,87.744,87.749,87.71,87.71,104899999.0
2006-07-24 17:18:00,87.731,87.75,87.719,87.737,168999998.0
2006-07-24 17:19:00,87.738,87.741,87.717,87.719,141100000.0
2006-07-24 17:20:00,87.732,87.764,87.723,87.764,284700002.0
2006-07-24 17:21:00,87.768,87.772,87.743,87.757,330899994.0
2006-07-24 17:22:00,87.757,87.774,87.754,87.763,204699997.0
2006-07-24 17:23:00,87.762,87.777,87.741,87.761,109100000.0
2006-07-24 17:24:00,87.765,87.777,87.749,87.751,177799998.0
2006-07-24 17:25:00,87.744,87.768,87.741,87.763,245899997.0
2006-07-24 17:26:00,87.746,87.768,87.743,87.756,281199998.0
2006-07-24 17:27:00,87.737,87.752,87.728,87.744,81699999.0
2006-07-24 17:28:00,87.733,87.759,87.727,87.729,193300003.0
2006-07-24 17:29:00,87.73,87.789,87.73,87.789,213099997.0
2006-07-24 17:30:00,87.769,87.804,87.769,87.804,240300002.0
2006-07-24 17:31:00,87.784,87.809,87.776,87.802,91200000.0
2006-07-24 17:32:00,87.806,87.834,87.79,87.819,156799999.0
2006-07-24 17:33:00,87.815,87.833,87.789,87.829,173200000.0
2006-07-24 17:34:00,87.83,87.833,87.808,87.814,163300003.0
2006-07-24 17:35:00,87.833,87.843,87.815,87.828,254200003.0
2006-07-24 17:36:00,87.821,87.847,87.821,87.847,133399999.0
2006-07-24 17:37:00,87.848,87.848,87.825,87.831,176800002.0
2006-07-24 17:38:00,87.829,87.829,87.797,87.807,190000002.0
2006-07-24 17:39:00,87.816,87.816,87.778,87.792,177499998.0
2006-07-24 17:40:00,87.811,87.823,87.797,87.818,152299999.0
2006-07-24 17:41:00,87.821,87.821,87.774,87.774,261599999.0
2006-07-24 17:42:00,87.802,87.81,87.787,87.79,169799998.0
2006-07-24 17:43:00,87.792,87.813,87.787,87.813,172299999.0
2006-07-24 17:44:00,87.807,87.826,87.784,87.811,257299998.0
2006-07-24 17:45:00,87.801,87.832,87.801,87.832,151199999.0
2006-07-24 17:46:00,87.85,87.89,87.85,87.885,135400001.0
2006-07-24 17:47:00,87.861,87.885,87.854,87.881,148100001.0
2006-07-24 17:48:00,87.873,87.881,87.858,87.858,112000000.0
2006-07-24 17:49:00,87.874,87.874,87.841,87.849,125700001.0
2006-07-24 17:50:00,87.848,87.876,87.848,87.876,156099999.0
2006-07-24 17:51:00,87.859,87.877,87.85,87.866,294700001.0
2006-07-24 17:52:00,87.854,87.867,87.844,87.864,148000000.0
2006-07-24 17:53:00,87.866,87.866,87.826,87.833,294699994.0
2006-07-24 17:54:00,87.858,87.859,87.834,87.837,79900000.0
2006-07-24 17:55:00,87.849,87.871,87.83,87.85,149600001.0
2006-07-24 17:56:00,87.865,87.869,87.849,87.85,193300000.0
2006-07-24 17:57:00,87.848,87.852,87.822,87.825,157500000.0
2006-07-24 17:58:00,87.82,87.84,87.81,87.83,262200000.0
2006-07-24 17:59:00,87.84,87.858,87.828,87.837,205100000.0
2006-07-24 18:00:00,87.841,87.865,87.809,87.834,288099998.0
2006-07-24 18:01:00,87.838,87.856,87.825,87.839,1202199999.0
2006-07-24 18:02:00,87.849,87.857,87.825,87.826,1883899991.0
2006-07-24 18:03:00,87.9,87.92,87.86,87.87,1625899993.0
2006-07-24 18:04:00,87.821,87.841,87.81,87.833,1625899993.0
2006-07-24 18:05:00,87.828,87.877,87.827,87.874,2058599993.0
2006-07-24 18:06:00,87.878,87.921,87.878,87.896,1714299990.0
2006-07-24 18:07:00,87.876,87.91,87.875,87.89,1923699994.0
2006-07-24 18:08:00,87.878,87.903,87.857,87.892,2072200005.0
2006-07-24 18:09:00,87.893,87.902,87.876,87.88,1676199997.0
2006-07-24 18:10:00,87.887,87.899,87.868,87.876,1686700002.0
2006-07-24 18:11:00,87.895,87.895,87.861,87.87,963399992.0
2006-07-24 18:12:00,87.876,87.912,87.869,87.912,1081599995.0
2006-07-24 18:13:00,87.902,87.925,87.883,87.902,1601500004.0
2006-07-24 18:14:00,87.924,87.937,87.909,87.926,1804799996.0
2006-07-24 18:15:00,87.911,87.947,87.911,87.937,1994199998.0
2006-07-24 18:16:00,87.937,87.94,87.904,87.904,1950399998.0
2006-07-24 18:17:00,87.92,87.93,87.9,87.904,609299997.0
2006-07-24 18:18:00,87.906,87.919,87.879,87.919,1350799997.0
2006-07-24 18:19:00,87.899,87.925,87.894,87.912,1624799996.0
2006-07-24 18:20:00,87.903,87.928,87.9,87.923,1605799995.0
2006-07-24 18:21:00,87.916,87.928,87.899,87.916,1321900007.0
2006-07-24 18:22:00,87.925,87.939,87.905,87.932,1622099995.0
2006-07-24 18:23:00,87.97,87.99,87.94,87.96,1471699998.0
2006-07-24 18:24:00,87.92,87.936,87.898,87.936,1471699998.0
2006-07-24 18:25:00,87.96,88.0,87.94,87.95,1540199992.0
2006-07-24 18:26:00,87.935,87.945,87.914,87.933,1540199992.0
2006-07-24 18:27:00,87.922,87.951,87.92,87.944,1170099995.0
2006-07-24 18:28:00,87.959,87.968,87.933,87.939,919999999.0
2006-07-24 18:29:00,87.959,87.961,87.929,87.94,1279799999.0
2006-07-24 18:30:00,87.942,87.955,87.926,87.936,796399997.0
2006-07-24 18:31:00,87.931,87.95,87.921,87.943,1271300004.0
2006-07-24 18:32:00,87.947,87.959,87.932,87.936,1681600002.0
2006-07-24 18:33:00,87.943,87.958,87.918,87.945,1720299990.0
2006-07-24 18:34:00,87.942,87.959,87.926,87.93,1542100001.0
2006-07-24 18:35:00,87.931,87.95,87.918,87.943,1505399994.0
2006-07-24 18:36:00,87.935,87.96,87.932,87.957,1631899994.0
2006-07-24 18:37:00,87.943,87.955,87.92,87.943,1111599998.0
2006-07-24 18:38:00,87.951,87.951,87.915,87.915,799300003.0
2006-07-24 18:39:00,87.911,87.939,87.908,87.922,365300000.0
2006-07-24 18:40:00,87.929,87.936,87.906,87.907,654899999.0
2006-07-24 18:41:00,87.92,87.925,87.893,87.896,711599995.0
2006-07-24 18:42:00,87.911,87.916,87.89,87.905,627500003.0
2006-07-24 18:43:00,87.912,87.938,87.898,87.915,1427000001.0
2006-07-24 18:44:00,87.907,87.92,87.886,87.908,795000000.0
2006-07-24 18:45:00,87.915,87.925,87.888,87.89,1006899999.0
2006-07-24 18:46:00,87.915,87.92,87.888,87.907,672199996.0
2006-07-24 18:47:00,87.915,87.92,87.892,87.908,579499998.0
2006-07-24 18:48:00,87.908,87.928,87.903,87.917,895399998.0
2006-07-24 18:49:00,87.903,87.934,87.903,87.934,907599996.0
2006-07-24 18:50:00,87.934,87.955,87.921,87.939,831099994.0
2006-07-24 18:51:00,87.929,87.949,87.925,87.948,321700001.0
2006-07-24 18:52:00,87.95,87.957,87.925,87.945,792800004.0
2006-07-24 18:53:00,87.933,87.965,87.921,87.945,825199997.0
2006-07-24 18:54:00,87.952,87.957,87.928,87.939,954399995.0
2006-07-24 18:55:00,87.939,87.96,87.929,87.947,1024300000.0
2006-07-24 18:56:00,87.921,87.955,87.921,87.937,581400001.0
2006-07-24 18:57:00,87.94,87.947,87.915,87.927,439999999.0
2006-07-24 18:58:00,87.937,87.96,87.914,87.933,1133200000.0
2006-07-24 18:59:00,87.942,87.949,87.927,87.934,967699997.0
2006-07-24 19:00:00,87.943,87.945,87.918,87.928,639599999.0
2006-07-24 19:01:00,87.942,87.944,87.917,87.918,429200005.0
2006-07-24 19:02:00,87.921,87.951,87.921,87.951,259199998.0
2006-07-24 19:03:00,87.945,87.945,87.912,87.92,614200003.0
2006-07-24 19:04:00,87.92,87.948,87.919,87.948,788399988.0
2006-07-24 19:05:00,87.949,87.953,87.924,87.942,411300002.0
2006-07-24 19:06:00,87.947,87.95,87.91,87.91,630199995.0
2006-07-24 19:07:00,87.924,87.952,87.923,87.945,1041599995.0
2006-07-24 19:08:00,87.948,87.961,87.926,87.96,935399998.0
2006-07-24 19:09:00,87.957,87.961,87.922,87.926,630200001.0
2006-07-24 19:10:00,87.938,87.952,87.921,87.921,548799994.0
2006-07-24 19:11:00,87.939,87.96,87.923,87.941,219900002.0
2006-07-24 19:12:00,87.963,87.964,87.925,87.925,490799996.0
2006-07-24 19:13:00,87.924,87.955,87.92,87.941,426200003.0
2006-07-24 19:14:00,87.948,87.963,87.935,87.945,541199995.0
2006-07-24 19:15:00,87.967,87.991,87.953,87.967,811099998.0
2006-07-24 19:16:00,87.98,87.998,87.969,87.973,284699997.0
2006-07-24 19:17:00,87.969,87.99,87.969,87.982,717500001.0
2006-07-24 19:18:00,87.977,87.98,87.953,87.953,433200003.0
2006-07-24 19:19:00,87.977,87.987,87.961,87.974,626599999.0
2006-07-24 19:20:00,87.99,87.995,87.97,87.97,291100000.0
2006-07-24 19:21:00,87.99,87.99,87.963,87.97,255100003.0
2006-07-24 19:22:00,87.977,88.015,87.914,87.95,220900000.0
2006-07-24 19:23:00,88.005,88.005,87.967,87.979,1747499988.0
2006-07-24 19:24:00,87.993,88.0,87.962,87.973,580500000.0
2006-07-24 19:25:00,87.972,87.99,87.951,87.951,1005200000.0
2006-07-24 19:26:00,87.972,87.976,87.946,87.953,1214299993.0
2006-07-24 19:27:00,87.967,87.982,87.954,87.96,1064200004.0
2006-07-24 19:28:00,87.958,87.979,87.951,87.975,572299998.0
2006-07-24 19:29:00,87.972,87.986,87.955,87.965,790199994.0
2006-07-24 19:30:00,87.973,87.98,87.946,87.957,997500001.0
2006-07-24 19:31:00,87.974,87.986,87.957,87.965,544699999.0
2006-07-24 19:32:00,87.97,87.989,87.961,87.983,761600007.0
2006-07-24 19:33:00,87.969,87.99,87.962,87.99,560800001.0
2006-07-24 19:34:00,87.971,87.996,87.968,87.993,805600000.0
2006-07-24 19:35:00,87.998,87.998,87.956,87.956,690999999.0
2006-07-24 19:36:00,87.957,87.975,87.95,87.966,425499999.0
2006-07-24 19:37:00,87.958,87.987,87.957,87.987,248499998.0
2006-07-24 19:38:00,87.99,88.023,87.977,87.997,917600005.0
2006-07-24 19:39:00,87.993,88.036,87.993,88.025,952899992.0
2006-07-24 19:40:00,88.005,88.03,87.999,88.02,616299999.0
2006-07-24 19:41:00,88.024,88.037,88.005,88.025,837299995.0
2006-07-24 19:42:00,88.025,88.055,88.012,88.032,604399996.0
2006-07-24 19:43:00,88.008,88.029,87.99,88.003,372000000.0
2006-07-24 19:44:00,87.99,88.007,87.978,87.999,534200005.0
2006-07-24 19:45:00,87.978,88.006,87.974,88.001,638099995.0
2006-07-24 19:46:00,87.971,88.0,87.971,87.995,619100004.0
2006-07-24 19:47:00,87.99,88.0,87.972,87.98,290699998.0
2006-07-24 19:48:00,87.995,88.008,87.966,88.008,912899998.0
2006-07-24 19:49:00,87.99,88.004,87.957,87.981,464099997.0
2006-07-24 19:50:00,87.972,87.99,87.968,87.976,459600005.0
2006-07-24 19:51:00,87.984,87.987,87.962,87.962,262599999.0
2006-07-24 19:52:00,87.969,88.013,87.961,88.002,523600003.0
2006-07-24 19:53:00,87.993,88.007,87.982,88.005,680900005.0
2006-07-24 19:54:00,87.985,88.009,87.972,87.991,1057299994.0
2006-07-24 19:55:00,87.986,88.007,87.98,88.001,302500003.0
2006-07-24 19:56:00,87.994,87.994,87.967,87.967,279199997.0
2006-07-24 19:57:00,87.977,87.998,87.968,87.994,367300000.0
2006-07-24 19:58:00,87.995,87.998,87.973,87.976,914999992.0
2006-07-24 19:59:00,87.998,88.045,87.989,88.024,795000004.0
2006-07-24 20:00:00,88.046,88.046,88.014,88.02,336600004.0
2006-07-24 20:01:00,88.029,88.04,88.01,88.013,413199997.0
2006-07-24 20:02:00,88.035,88.059,88.028,88.032,697400004.0
2006-07-24 20:03:00,88.047,88.077,88.026,88.055,337700001.0
2006-07-24 20:04:00,88.058,88.075,88.009,88.064,251800002.0
2006-07-24 20:05:00,88.043,88.078,88.03,88.058,454300001.0
2006-07-24 20:06:00,88.048,88.097,88.048,88.075,732500005.0
2006-07-24 20:07:00,88.1,88.134,88.09,88.118,818999997.0
2006-07-24 20:08:00,88.135,88.147,88.123,88.124,399999997.0
2006-07-24 20:09:00,88.106,88.125,88.073,88.087,469899998.0
2006-07-24 20:10:00,88.083,88.115,88.083,88.097,635400002.0
2006-07-24 20:11:00,88.096,88.114,88.084,88.112,875899991.0
2006-07-24 20:12:00,88.105,88.136,88.099,88.136,1411800002.0
2006-07-24 20:13:00,88.127,88.142,88.104,88.118,634899995.0
2006-07-24 20:14:00,88.114,88.114,88.069,88.083,553100001.0
2006-07-24 20:15:00,88.089,88.112,88.078,88.102,794100000.0
2006-07-24 20:16:00,88.097,88.117,88.078,88.108,529299996.0
2006-07-24 20:17:00,88.095,88.112,88.074,88.103,394199996.0
2006-07-24 20:18:00,88.092,88.114,88.091,88.11,211300001.0
2006-07-24 20:19:00,88.098,88.11,88.084,88.105,364600000.0
2006-07-24 20:20:00,88.092,88.121,88.088,88.113,857999994.0
2006-07-24 20:21:00,88.092,88.115,88.088,88.11,467700000.0
2006-07-24 20:22:00,88.096,88.111,88.076,88.095,805000003.0
2006-07-24 20:23:00,88.084,88.114,88.08,88.114,553000000.0
2006-07-24 20:24:00,88.095,88.116,88.082,88.098,507799994.0
2006-07-24 20:25:00,88.082,88.106,88.082,88.104,606499999.0
2006-07-24 20:26:00,88.099,88.119,88.085,88.107,445400000.0
2006-07-24 20:27:00,88.102,88.13,88.099,88.126,393200004.0
2006-07-24 20:28:00,88.125,88.131,88.1,88.107,1251200006.0
2006-07-24 20:29:00,88.129,88.144,88.102,88.124,1690899998.0
2006-07-24 20:30:00,88.143,88.155,88.12,88.126,1375099993.0
2006-07-24 20:31:00,88.135,88.148,88.118,88.14,1068599982.0
2006-07-24 20:32:00,88.124,88.139,88.107,88.124,1226399994.0
2006-07-24 20:33:00,88.115,88.117,88.091,88.101,592799993.0
2006-07-24 20:34:00,88.104,88.117,88.08,88.1,375300002.0
2006-07-24 20:35:00,88.102,88.129,88.093,88.11,485100004.0
2006-07-24 20:36:00,88.112,88.116,88.085,88.104,554199998.0
2006-07-24 20:37:00,88.093,88.125,88.093,88.118,620400002.0
2006-07-24 20:38:00,88.121,88.121,88.083,88.095,980799993.0
2006-07-24 20:39:00,88.097,88.114,88.086,88.103,595299997.0
2006-07-24 20:40:00,88.095,88.125,88.095,88.117,1272799994.0
2006-07-24 20:41:00,88.106,88.121,88.09,88.117,1109500001.0
2006-07-24 20:42:00,88.11,88.137,88.105,88.137,934099996.0
2006-07-24 20:43:00,88.133,88.139,88.115,88.118,950099994.0
2006-07-24 20:44:00,88.125,88.13,88.103,88.108,787800000.0
2006-07-24 20:45:00,88.123,88.132,88.105,88.13,559599995.0
2006-07-24 20:46:00,88.117,88.13,88.101,88.118,655899992.0
2006-07-24 20:47:00,88.13,88.132,88.107,88.111,1194800004.0
2006-07-24 20:48:00,88.109,88.133,88.1,88.116,679200001.0
2006-07-24 20:49:00,88.115,88.12,88.093,88.1,569699995.0
2006-07-24 20:50:00,88.122,88.132,88.087,88.128,1034600007.0
2006-07-24 20:51:00,88.105,88.126,88.096,88.12,471900002.0
2006-07-24 20:52:00,88.097,88.12,88.092,88.115,489599992.0
2006-07-24 20:53:00,88.096,88.12,88.085,88.108,1275400000.0
2006-07-24 20:54:00,88.086,88.123,88.086,88.112,531700003.0
2006-07-24 20:55:00,88.113,88.116,88.085,88.085,1457399998.0
2006-07-24 20:56:00,88.096,88.099,88.07,88.07,716100002.0
2006-07-24 20:57:00,88.07,88.09,88.061,88.082,826499997.0
2006-07-24 20:58:00,88.058,88.086,88.053,88.083,1144200001.0
2006-07-24 20:59:00,88.093,88.1,88.065,88.081,1231999999.0
2006-07-24 21:00:00,88.084,88.103,88.071,88.072,1198099995.0
2006-07-24 21:01:00,88.086,88.098,88.069,88.093,988400001.0
2006-07-24 21:02:00,88.082,88.098,88.073,88.086,474299994.0
2006-07-24 21:03:00,88.088,88.1,88.074,88.075,360299997.0
2006-07-24 21:04:00,88.085,88.09,88.051,88.051,442500000.0
2006-07-24 21:05:00,88.039,88.093,88.039,88.086,722900004.0
2006-07-24 21:06:00,88.086,88.101,88.07,88.075,675700002.0
2006-07-24 21:07:00,88.061,88.102,88.058,88.079,633200000.0
2006-07-24 21:08:00,88.086,88.107,88.066,88.094,653900004.0
2006-07-24 21:09:00,88.08,88.105,88.071,88.095,325399995.0
2006-07-24 21:10:00,88.092,88.092,88.05,88.073,711200006.0
2006-07-24 21:11:00,88.074,88.095,88.062,88.08,564599996.0
2006-07-24 21:12:00,88.074,88.095,88.071,88.085,274300001.0
2006-07-24 21:13:00,88.078,88.105,88.076,88.101,432000000.0
2006-07-24 21:14:00,88.088,88.106,88.077,88.095,747000001.0
2006-07-24 21:15:00,88.073,88.1,88.071,88.09,870699997.0
2006-07-24 21:16:00,88.092,88.113,88.077,88.093,799400003.0
2006-07-24 21:17:00,88.115,88.126,88.089,88.091,829999995.0
2006-07-24 21:18:00,88.115,88.118,88.088,88.101,595599997.0
2006-07-24 21:19:00,88.087,88.122,88.085,88.099,790499996.0
2006-07-24 21:20:00,88.087,88.108,88.078,88.108,1165499998.0
2006-07-24 21:21:00,88.107,88.11,88.083,88.089,1003999998.0
2006-07-24 21:22:00,88.105,88.11,88.086,88.086,921499993.0
2006-07-24 21:23:00,88.09,88.11,88.082,88.105,603899994.0
2006-07-24 21:24:00,88.095,88.12,88.091,88.108,642700004.0
2006-07-24 21:25:00,88.109,88.123,88.086,88.106,1146999990.0
2006-07-24 21:26:00,88.091,88.118,88.087,88.098,496999999.0
2006-07-24 21:27:00,88.097,88.1,88.076,88.08,572700003.0
2006-07-24 21:28:00,88.072,88.103,88.072,88.096,376299998.0
2006-07-24 21:29:00,88.095,88.105,88.078,88.09,677099999.0
2006-07-24 21:30:00,88.081,88.1,88.069,88.09,383300001.0
2006-07-24 21:31:00,88.1,88.105,88.069,88.088,380599996.0
2006-07-24 21:32:00,88.102,88.11,88.083,88.083,343700001.0
2006-07-24 21:33:00,88.11,88.11,88.081,88.09,553400000.0
2006-07-24 21:34:00,88.115,88.115,88.09,88.09,251300001.0
2006-07-24 21:35:00,88.09,88.11,88.086,88.105,440899998.0
2006-07-24 21:36:00,88.088,88.107,88.085,88.098,512699996.0
2006-07-24 21:37:00,88.091,88.102,88.072,88.085,490100001.0
2006-07-24 21:38:00,88.086,88.108,88.084,88.102,178699998.0
2006-07-24 21:39:00,88.091,88.11,88.081,88.09,469899997.0
2006-07-24 21:40:00,88.083,88.121,88.083,88.108,559499994.0
2006-07-24 21:41:00,88.107,88.128,88.102,88.102,458799993.0
2006-07-24 21:42:00,88.114,88.118,88.094,88.105,243000002.0
2006-07-24 21:43:00,88.107,88.12,88.09,88.115,386500000.0
2006-07-24 21:44:00,88.11,88.122,88.09,88.103,1013099991.0
2006-07-24 21:45:00,88.092,88.118,88.085,88.112,403200000.0
2006-07-24 21:46:00,88.116,88.123,88.101,88.107,171699998.0
2006-07-24 21:47:00,88.11,88.13,88.108,88.128,457599997.0
2006-07-24 21:48:00,88.121,88.137,88.1,88.134,790399989.0
2006-07-24 21:49:00,88.123,88.153,88.116,88.128,273099998.0
2006-07-24 21:50:00,88.107,88.134,88.107,88.125,244899999.0
2006-07-24 21:51:00,88.125,88.134,88.108,88.119,322199997.0
2006-07-24 21:52:00,88.136,88.142,88.12,88.12,146200003.0
2006-07-24 21:53:00,88.117,88.137,88.106,88.122,501899999.0
2006-07-24 21:54:00,88.089,88.119,88.089,88.119,282799998.0
2006-07-24 21:55:00,88.103,88.131,88.103,88.122,190799999.0
2006-07-24 21:56:00,88.121,88.128,88.099,88.099,328999997.0
2006-07-24 21:57:00,88.113,88.137,88.108,88.123,175399997.0
2006-07-24 21:58:00,88.11,88.133,88.105,88.118,230799998.0
2006-07-24 21:59:00,88.117,88.125,88.097,88.124,384600000.0
2006-07-24 22:00:00,88.126,88.135,88.111,88.121,592599997.0
2006-07-24 22:01:00,88.132,88.141,88.109,88.122,674900000.0
2006-07-24 22:02:00,88.125,88.137,88.103,88.119,633600000.0
2006-07-24 22:03:00,88.128,88.135,88.097,88.097,538899992.0
2006-07-24 22:04:00,88.111,88.125,88.093,88.104,753600000.0
2006-07-24 22:05:00,88.09,88.115,88.09,88.107,240499999.0
2006-07-24 22:06:00,88.09,88.11,88.084,88.11,304400002.0
2006-07-24 22:07:00,88.103,88.109,88.08,88.088,337099997.0
2006-07-24 22:08:00,88.095,88.122,88.095,88.122,118000001.0
2006-07-24 22:09:00,88.122,88.122,88.092,88.092,229500001.0
2006-07-24 22:10:00,88.116,88.116,88.083,88.085,221600000.0
2006-07-24 22:11:00,88.093,88.11,88.08,88.081,403300000.0
2006-07-24 22:12:00,88.098,88.11,88.083,88.084,471399997.0
2006-07-24 22:13:00,88.083,88.105,88.073,88.095,438199996.0
2006-07-24 22:14:00,88.075,88.103,88.073,88.092,412900002.0
2006-07-24 22:15:00,88.088,88.097,88.07,88.08,197499997.0
2006-07-24 22:16:00,88.072,88.087,88.048,88.076,488699997.0
2006-07-24 22:17:00,88.072,88.084,88.054,88.064,219899999.0
2006-07-24 22:18:00,88.065,88.082,88.049,88.066,327299998.0
2006-07-24 22:19:00,88.063,88.07,88.038,88.049,345800001.0
2006-07-24 22:20:00,88.051,88.075,88.049,88.063,276299998.0
2006-07-24 22:21:00,88.056,88.078,88.048,88.067,236499997.0
2006-07-24 22:22:00,88.065,88.072,88.042,88.042,230499999.0
2006-07-24 22:23:00,88.052,88.07,88.035,88.038,522800001.0
2006-07-24 22:24:00,88.042,88.062,88.029,88.039,326299998.0
2006-07-24 22:25:00,88.039,88.063,88.039,88.063,186300001.0
2006-07-24 22:26:00,88.048,88.072,88.046,88.065,144599998.0
2006-07-24 22:27:00,88.047,88.074,88.04,88.067,771399993.0
2006-07-24 22:28:00,88.05,88.077,88.04,88.062,292200000.0
2006-07-24 22:29:00,88.073,88.077,88.05,88.062,291700001.0
2006-07-24 22:30:00,88.075,88.082,88.048,88.06,195800001.0
2006-07-24 22:31:00,88.076,88.076,88.018,88.039,465199998.0
2006-07-24 22:32:00,88.06,88.061,88.025,88.025,350699998.0
2006-07-24 22:33:00,88.048,88.066,88.023,88.033,709199999.0
2006-07-24 22:34:00,88.046,88.06,88.016,88.06,479900000.0
2006-07-24 22:35:00,88.06,88.06,88.035,88.04,222100000.0
2006-07-24 22:36:00,88.055,88.069,88.04,88.044,399700001.0
2006-07-24 22:37:00,88.042,88.057,88.021,88.051,197199998.0
2006-07-24 22:38:00,88.06,88.06,88.026,88.046,171900000.0
2006-07-24 22:39:00,88.038,88.06,88.027,88.05,353900000.0
2006-07-24 22:40:00,88.031,88.06,88.025,88.052,214299999.0
2006-07-24 22:41:00,88.034,88.055,88.029,88.048,300600004.0
2006-07-24 22:42:00,88.048,88.064,88.03,88.03,185499999.0
2006-07-24 22:43:00,88.037,88.059,88.02,88.052,320800000.0
2006-07-24 22:44:00,88.015,88.043,88.009,88.038,338700004.0
2006-07-24 22:45:00,88.018,88.047,88.009,88.043,515600001.0
2006-07-24 22:46:00,88.018,88.05,87.999,88.03,244600001.0
2006-07-24 22:47:00,88.022,88.042,88.006,88.027,229099997.0
2006-07-24 22:48:00,88.017,88.037,87.999,88.025,296999999.0
2006-07-24 22:49:00,87.994,88.03,87.991,88.014,262499999.0
2006-07-24 22:50:00,88.009,88.02,87.984,87.995,298299994.0
2006-07-24 22:51:00,87.987,88.032,87.981,88.003,312299997.0
2006-07-24 22:52:00,87.997,88.003,87.973,87.977,121200000.0
2006-07-24 22:53:00,87.992,87.996,87.956,87.972,497900003.0
2006-07-24 22:54:00,87.976,88.002,87.969,87.984,279799999.0
2006-07-24 22:55:00,87.963,87.999,87.963,87.992,289199998.0
2006-07-24 22:56:00,88.002,88.015,87.984,87.997,237299999.0
2006-07-24 22:57:00,88.012,88.012,87.956,87.979,321800002.0
2006-07-24 22:58:00,87.994,88.003,87.953,87.978,186000001.0
2006-07-24 22:59:00,87.99,88.0,87.912,87.912,536700002.0
2006-07-24 23:00:00,87.988,88.011,87.958,87.958,123899999.0
2006-07-24 23:01:00,87.987,88.004,87.916,87.981,165399999.0
2006-07-24 23:02:00,87.976,87.991,87.965,87.972,211299999.0
2006-07-24 23:03:00,88.0,88.008,87.955,87.955,133400000.0
2006-07-24 23:04:00,87.962,88.022,87.962,88.022,168300001.0
2006-07-24 23:05:00,87.975,88.008,87.968,87.988,105099999.0
2006-07-24 23:06:00,87.949,88.011,87.949,87.992,231199998.0
2006-07-24 23:07:00,87.999,88.009,87.946,87.952,224999999.0
2006-07-24 23:08:00,87.957,88.012,87.953,87.979,224800001.0
2006-07-24 23:09:00,87.99,88.002,87.97,87.971,110100000.0
2006-07-24 23:10:00,87.976,87.999,87.963,87.977,317299997.0
2006-07-24 23:11:00,87.977,87.998,87.966,87.985,145200000.0
2006-07-24 23:12:00,87.96,88.007,87.958,87.981,233099995.0
2006-07-24 23:13:00,87.955,87.994,87.955,87.976,125900000.0
2006-07-24 23:14:00,87.976,88.005,87.968,87.985,252000003.0
2006-07-24 23:15:00,87.985,88.01,87.968,87.992,212300000.0
2006-07-24 23:16:00,87.97,88.003,87.954,87.955,200299997.0
2006-07-24 23:17:00,88.0,88.012,87.974,87.979,156400001.0
2006-07-24 23:18:00,87.97,88.017,87.955,87.996,240200001.0
2006-07-24 23:19:00,88.009,88.009,87.948,87.948,135300001.0
2006-07-24 23:20:00,87.969,87.989,87.946,87.95,251300000.0
2006-07-24 23:21:00,87.957,88.0,87.957,87.972,123300000.0
2006-07-24 23:22:00,87.98,87.994,87.955,87.968,177999998.0
2006-07-24 23:23:00,87.968,87.988,87.946,87.973,225500000.0
2006-07-24 23:24:00,87.954,87.99,87.952,87.99,190599999.0
2006-07-24 23:25:00,87.957,87.997,87.957,87.99,126199999.0
2006-07-24 23:26:00,87.987,88.001,87.959,87.983,294599996.0
2006-07-24 23:27:00,87.972,88.013,87.967,87.998,170899997.0
2006-07-24 23:28:00,87.972,88.0,87.972,87.993,203900005.0
2006-07-24 23:29:00,87.973,88.008,87.969,87.997,276500001.0
2006-07-24 23:30:00,87.977,87.995,87.966,87.966,159399999.0
2006-07-24 23:31:00,87.978,88.0,87.968,87.982,195100002.0
2006-07-24 23:32:00,87.99,88.0,87.973,88.0,145000000.0
2006-07-24 23:33:00,87.986,88.0,87.972,88.0,170299998.0
2006-07-24 23:34:00,87.995,88.005,87.967,87.99,266700000.0
2006-07-24 23:35:00,87.977,87.997,87.967,87.983,210699999.0
2006-07-24 23:36:00,87.986,88.002,87.971,87.971,292699996.0
2006-07-24 23:37:00,87.99,88.006,87.969,88.006,144799999.0
2006-07-24 23:38:00,87.984,88.015,87.984,88.002,121400001.0
2006-07-24 23:39:00,88.01,88.01,87.928,87.982,121399999.0
2006-07-24 23:40:00,87.984,88.009,87.984,88.009,258400000.0
2006-07-24 23:41:00,87.994,88.007,87.973,87.993,289500000.0
2006-07-24 23:42:00,87.981,88.002,87.98,87.995,252300004.0
2006-07-24 23:43:00,87.987,88.001,87.969,87.982,157299998.0
2006-07-24 23:44:00,87.978,87.99,87.969,87.985,65000000.0
2006-07-24 23:45:00,87.965,87.99,87.965,87.99,205300000.0
2006-07-24 23:46:00,87.981,88.0,87.977,87.997,167399999.0
2006-07-24 23:47:00,87.977,87.996,87.969,87.978,203899997.0
2006-07-24 23:48:00,87.968,87.983,87.965,87.983,111800000.0
2006-07-24 23:49:00,87.968,87.979,87.949,87.953,93599999.0
2006-07-24 23:50:00,87.944,87.975,87.944,87.966,130599999.0
2006-07-24 23:51:00,87.95,87.968,87.922,87.95,134400001.0
2006-07-24 23:52:00,87.96,87.973,87.945,87.968,169700002.0
2006-07-24 23:53:00,87.97,87.973,87.933,87.947,157400000.0
2006-07-24 23:54:00,87.943,87.977,87.943,87.952,235599997.0
2006-07-24 23:55:00,87.972,87.975,87.946,87.946,139600002.0
2006-07-24 23:56:00,87.936,87.958,87.932,87.958,121700001.0
2006-07-24 23:57:00,87.839,87.896,87.579,87.606,115999999.0
2006-07-24 23:58:00,87.52,87.525,87.499,87.499,170699999.0
2006-07-24 23:59:00,87.522,87.525,87.495,87.495,253100004.0
2006-07-25 00:00:00,87.509,87.525,87.502,87.52,158500001.0
2006-07-25 00:01:00,87.553,87.908,87.541,87.908,233699999.0
2006-07-25 00:02:00,87.942,87.943,87.918,87.924,148100000.0
2006-07-25 00:03:00,87.917,87.952,87.917,87.943,203300001.0
2006-07-25 00:04:00,87.946,87.946,87.905,87.917,177199999.0
2006-07-25 00:05:00,87.925,87.93,87.91,87.911,219899998.0
2006-07-25 00:06:00,87.922,87.947,87.911,87.947,94500001.0
2006-07-25 00:07:00,87.945,87.95,87.922,87.938,148299999.0
2006-07-25 00:08:00,87.923,87.95,87.923,87.939,220700000.0
2006-07-25 00:09:00,87.935,87.938,87.91,87.923,186299999.0
2006-07-25 00:10:00,87.916,87.95,87.909,87.94,240400001.0
2006-07-25 00:11:00,87.933,87.941,87.913,87.915,254599998.0
2006-07-25 00:12:00,87.926,87.926,87.899,87.899,159000001.0
2006-07-25 00:13:00,87.895,87.916,87.886,87.895,313799999.0
2006-07-25 00:14:00,87.886,87.904,87.878,87.893,168200001.0
2006-07-25 00:15:00,87.896,87.897,87.87,87.882,268500001.0
2006-07-25 00:16:00,87.893,87.908,87.884,87.898,237500002.0
2006-07-25 00:17:00,87.891,87.903,87.883,87.898,118200002.0
2006-07-25 00:18:00,87.903,87.913,87.88,87.88,186200000.0
2006-07-25 00:19:00,87.881,87.9,87.881,87.895,223000001.0
2006-07-25 00:20:00,87.892,87.903,87.877,87.885,205300002.0
2006-07-25 00:21:00,87.881,87.91,87.881,87.905,175000000.0
2006-07-25 00:22:00,87.887,87.906,87.878,87.905,175800001.0
2006-07-25 00:23:00,87.889,87.907,87.883,87.902,274099996.0
2006-07-25 00:24:00,87.894,87.904,87.875,87.877,182200001.0
2006-07-25 00:25:00,87.901,87.903,87.877,87.886,118700002.0
2006-07-25 00:26:00,87.89,87.91,87.881,87.905,179699997.0
2006-07-25 00:27:00,87.91,87.912,87.89,87.899,205899997.0
2006-07-25 00:28:00,87.905,87.91,87.879,87.879,197400000.0
2006-07-25 00:29:00,87.903,87.91,87.882,87.898,202499999.0
2006-07-25 00:30:00,87.883,87.902,87.868,87.889,170699999.0
2006-07-25 00:31:00,87.892,87.893,87.873,87.878,202400000.0
2006-07-25 00:32:00,87.893,87.895,87.864,87.864,74000000.0
2006-07-25 00:33:00,87.868,87.894,87.859,87.884,258399999.0
2006-07-25 00:34:00,87.883,87.884,87.857,87.857,127200002.0
2006-07-25 00:35:00,87.871,87.872,87.847,87.847,85700000.0
2006-07-25 00:36:00,87.861,87.862,87.836,87.85,288200001.0
2006-07-25 00:37:00,87.833,87.873,87.833,87.868,239700001.0
2006-07-25 00:38:00,87.866,87.874,87.844,87.848,311900002.0
2006-07-25 00:39:00,87.851,87.878,87.851,87.878,65100001.0
2006-07-25 00:40:00,87.868,87.893,87.86,87.878,176900001.0
2006-07-25 00:41:00,87.875,87.888,87.86,87.878,237599997.0
2006-07-25 00:42:00,87.871,87.889,87.849,87.857,210199998.0
2006-07-25 00:43:00,87.851,87.887,87.834,87.887,170499999.0
2006-07-25 00:44:00,87.875,87.904,87.875,87.894,174599999.0
2006-07-25 00:45:00,87.881,87.899,87.871,87.887,137600000.0
2006-07-25 00:46:00,87.888,87.906,87.887,87.901,124000001.0
2006-07-25 00:47:00,87.902,87.905,87.881,87.887,160700000.0
2006-07-25 00:48:00,87.909,87.909,87.865,87.865,199599995.0
2006-07-25 00:49:00,87.892,87.916,87.876,87.901,103199998.0
2006-07-25 00:50:00,87.923,87.923,87.896,87.903,209799999.0
2006-07-25 00:51:00,87.921,87.93,87.9,87.908,257000001.0
2006-07-25 00:52:00,87.925,87.934,87.905,87.913,220699996.0
2006-07-25 00:53:00,87.917,87.943,87.917,87.94,211300000.0
2006-07-25 00:54:00,87.937,87.937,87.914,87.914,197700000.0
2006-07-25 00:55:00,87.934,87.947,87.909,87.909,243800002.0
2006-07-25 00:56:00,87.923,87.938,87.906,87.906,93100000.0
2006-07-25 00:57:00,87.914,87.914,87.894,87.894,218099995.0
2006-07-25 00:58:00,87.906,87.932,87.906,87.93,104999999.0
2006-07-25 00:59:00,87.918,87.93,87.906,87.925,180200001.0
2006-07-25 01:00:00,87.91,87.935,87.903,87.92,261499997.0
2006-07-25 01:01:00,87.908,87.93,87.893,87.93,196900000.0
2006-07-25 01:02:00,87.924,87.934,87.906,87.915,132300000.0
2006-07-25 01:03:00,87.922,87.944,87.916,87.937,125700001.0
2006-07-25 01:04:00,87.947,87.947,87.917,87.921,202999999.0
2006-07-25 01:05:00,87.933,87.938,87.913,87.925,162200000.0
2006-07-25 01:06:00,87.93,87.946,87.915,87.943,174199999.0
2006-07-25 01:07:00,87.926,87.945,87.919,87.945,115000001.0
2006-07-25 01:08:00,87.939,87.973,87.937,87.973,318100002.0
2006-07-25 01:09:00,87.974,87.987,87.952,87.972,240799999.0
2006-07-25 01:10:00,87.978,87.988,87.963,87.975,250199997.0
2006-07-25 01:11:00,87.985,87.985,87.964,87.968,167800001.0
2006-07-25 01:12:00,87.99,87.998,87.973,87.988,157999999.0
2006-07-25 01:13:00,87.976,88.0,87.976,87.995,217399999.0
2006-07-25 01:14:00,87.976,88.006,87.973,87.995,239199999.0
2006-07-25 01:15:00,87.97,87.995,87.97,87.985,198600001.0
2006-07-25 01:16:00,87.982,88.006,87.971,87.991,121900000.0
2006-07-25 01:17:00,88.013,88.013,87.978,87.984,289699997.0
2006-07-25 01:18:00,87.992,87.999,87.956,87.956,244299999.0
2006-07-25 01:19:00,87.967,87.994,87.967,87.987,239599999.0
2006-07-25 01:20:00,87.958,87.986,87.958,87.982,189900002.0
2006-07-25 01:21:00,88.002,88.002,87.973,87.982,159600001.0
2006-07-25 01:22:00,88.007,88.013,87.986,87.986,263299995.0
2006-07-25 01:23:00,88.007,88.033,87.999,88.014,127699999.0
2006-07-25 01:24:00,88.011,88.03,87.988,88.004,100500001.0
2006-07-25 01:25:00,88.003,88.006,87.985,87.985,266199998.0
2006-07-25 01:26:00,88.0,88.008,87.969,87.993,183700002.0
2006-07-25 01:27:00,88.01,88.01,87.99,87.99,98600001.0
2006-07-25 01:28:00,87.991,88.015,87.991,88.005,178400002.0
2006-07-25 01:29:00,87.991,88.007,87.987,88.003,293599996.0
2006-07-25 01:30:00,87.991,88.01,87.979,88.0,233100000.0
2006-07-25 01:31:00,87.991,88.024,87.987,88.008,360200001.0
2006-07-25 01:32:00,87.989,88.005,87.979,87.996,219300000.0
2006-07-25 01:33:00,88.002,88.008,87.977,87.995,149900001.0
2006-07-25 01:34:00,87.967,88.013,87.967,88.012,187100000.0
2006-07-25 01:35:00,88.004,88.017,87.988,88.004,90200001.0
2006-07-25 01:36:00,88.012,88.013,87.995,87.996,160399999.0
2006-07-25 01:37:00,87.995,88.016,87.989,88.013,167599999.0
2006-07-25 01:38:00,88.008,88.017,87.988,87.997,80200000.0
2006-07-25 01:39:00,88.014,88.014,87.99,87.992,103400000.0
2006-07-25 01:40:00,87.994,88.006,87.975,87.993,271399997.0
2006-07-25 01:41:00,87.992,88.009,87.97,87.988,143699999.0
2006-07-25 01:42:00,87.987,87.987,87.958,87.961,140999999.0
2006-07-25 01:43:00,87.987,87.992,87.968,87.982,262099997.0
2006-07-25 01:44:00,87.982,88.005,87.967,87.97,151499998.0
2006-07-25 01:45:00,87.976,87.996,87.965,87.982,160899997.0
2006-07-25 01:46:00,87.987,87.993,87.973,87.973,219600001.0
2006-07-25 01:47:00,87.985,87.987,87.963,87.975,180900001.0
2006-07-25 01:48:00,87.978,87.984,87.956,87.961,213600001.0
2006-07-25 01:49:00,87.96,87.98,87.953,87.975,161999999.0
2006-07-25 01:50:00,87.954,87.977,87.944,87.977,172900001.0
2006-07-25 01:51:00,87.978,87.983,87.956,87.967,186100003.0
2006-07-25 01:52:00,87.982,87.982,87.952,87.956,225899999.0
2006-07-25 01:53:00,87.975,87.976,87.955,87.962,187700000.0
2006-07-25 01:54:00,87.978,87.996,87.958,87.958,186100000.0
2006-07-25 01:55:00,87.975,87.979,87.959,87.961,258200005.0
2006-07-25 01:56:00,87.945,87.973,87.945,87.968,162000002.0
2006-07-25 01:57:00,87.972,87.986,87.959,87.97,191400000.0
2006-07-25 01:58:00,87.963,87.964,87.929,87.943,128100000.0
2006-07-25 01:59:00,87.951,87.951,87.92,87.925,346499998.0
2006-07-25 02:00:00,87.935,87.952,87.931,87.952,93000000.0
2006-07-25 02:01:00,87.942,87.952,87.917,87.935,267299993.0
2006-07-25 02:02:00,87.916,87.933,87.887,87.908,122599999.0
2006-07-25 02:03:00,87.908,87.947,87.904,87.947,248000000.0
2006-07-25 02:04:00,87.952,87.952,87.912,87.915,271999995.0
2006-07-25 02:05:00,87.93,87.955,87.92,87.955,194500002.0
2006-07-25 02:06:00,87.955,87.966,87.941,87.942,255800003.0
2006-07-25 02:07:00,87.954,87.974,87.948,87.965,253899997.0
2006-07-25 02:08:00,87.955,87.975,87.948,87.971,173399999.0
2006-07-25 02:09:00,87.978,87.987,87.962,87.975,155700001.0
2006-07-25 02:10:00,87.97,87.998,87.97,87.998,189600002.0
2006-07-25 02:11:00,87.982,88.004,87.975,88.003,201899998.0
2006-07-25 02:12:00,88.006,88.022,87.99,88.005,164000003.0
2006-07-25 02:13:00,88.005,88.023,87.998,88.008,166100000.0
2006-07-25 02:14:00,88.007,88.013,87.965,87.968,147600001.0
2006-07-25 02:15:00,87.997,88.022,87.979,87.991,315000004.0
2006-07-25 02:16:00,87.993,88.013,87.991,88.01,130000000.0
2006-07-25 02:17:00,88.015,88.02,87.981,88.01,254099995.0
2006-07-25 02:18:00,88.014,88.021,87.989,88.005,180800001.0
2006-07-25 02:19:00,88.014,88.039,87.996,87.996,214600003.0
2006-07-25 02:20:00,88.014,88.024,87.993,87.993,104600000.0
2006-07-25 02:21:00,88.006,88.024,87.995,88.022,159900000.0
2006-07-25 02:22:00,88.021,88.029,88.005,88.029,182699998.0
2006-07-25 02:23:00,88.025,88.033,88.009,88.017,196500000.0
2006-07-25 02:24:00,88.028,88.046,88.007,88.016,212700001.0
2006-07-25 02:25:00,88.01,88.054,88.01,88.052,180700000.0
2006-07-25 02:26:00,88.048,88.073,88.036,88.036,251200001.0
2006-07-25 02:27:00,88.047,88.061,88.035,88.053,267999995.0
2006-07-25 02:28:00,88.054,88.072,88.037,88.064,284799997.0
2006-07-25 02:29:00,88.055,88.067,88.03,88.03,196999999.0
2006-07-25 02:30:00,88.03,88.041,88.001,88.028,109700000.0
2006-07-25 02:31:00,88.001,88.021,87.991,88.007,197399999.0
2006-07-25 02:32:00,87.99,88.009,87.987,88.005,219499999.0
2006-07-25 02:33:00,88.008,88.015,87.99,88.003,219700000.0
2006-07-25 02:34:00,88.004,88.015,87.989,88.0,151400001.0
2006-07-25 02:35:00,88.008,88.019,87.995,87.995,156100001.0
2006-07-25 02:36:00,88.023,88.032,88.006,88.023,161200001.0
2006-07-25 02:37:00,88.028,88.048,88.013,88.017,245399997.0
2006-07-25 02:38:00,88.026,88.043,88.005,88.023,210300000.0
2006-07-25 02:39:00,88.024,88.059,88.014,88.037,353299998.0
2006-07-25 02:40:00,88.034,88.058,88.027,88.045,142700000.0
2006-07-25 02:41:00,88.049,88.052,88.014,88.035,142300000.0
2006-07-25 02:42:00,88.033,88.05,88.022,88.04,162099999.0
2006-07-25 02:43:00,88.047,88.064,88.016,88.042,231499998.0
2006-07-25 02:44:00,88.065,88.065,88.019,88.019,205000002.0
2006-07-25 02:45:00,88.025,88.025,87.989,87.996,282100000.0
2006-07-25 02:46:00,88.018,88.032,87.997,88.012,245199998.0
2006-07-25 02:47:00,87.999,88.015,87.991,88.015,217500001.0
2006-07-25 02:48:00,88.017,88.02,88.0,88.008,282099995.0
2006-07-25 02:49:00,88.016,88.025,88.003,88.007,250799998.0
2006-07-25 02:50:00,88.005,88.03,88.0,88.03,218499999.0
2006-07-25 02:51:00,88.004,88.023,87.992,88.01,133500000.0
2006-07-25 02:52:00,88.004,88.026,87.99,87.999,157400000.0
2006-07-25 02:53:00,88.009,88.025,87.993,88.013,151899999.0
2006-07-25 02:54:00,88.008,88.031,87.993,88.004,137100000.0
2006-07-25 02:55:00,88.02,88.02,87.993,88.001,196300000.0
2006-07-25 02:56:00,88.027,88.041,88.007,88.019,232000000.0
2006-07-25 02:57:00,88.021,88.037,87.997,88.037,164499999.0
2006-07-25 02:58:00,88.035,88.041,88.014,88.019,213200006.0
2006-07-25 02:59:00,88.034,88.049,88.009,88.009,166099999.0
2006-07-25 03:00:00,88.024,88.051,88.018,88.04,179200003.0
2006-07-25 03:01:00,88.021,88.053,88.017,88.048,136500003.0
2006-07-25 03:02:00,88.022,88.071,88.022,88.071,54200000.0
2006-07-25 03:03:00,88.065,88.096,88.055,88.096,253699999.0
2006-07-25 03:04:00,88.106,88.106,88.073,88.078,89200000.0
2006-07-25 03:05:00,88.065,88.08,88.057,88.057,142600003.0
2006-07-25 03:06:00,88.075,88.081,88.06,88.065,236699995.0
2006-07-25 03:07:00,88.094,88.113,88.087,88.088,179099999.0
2006-07-25 03:08:00,88.097,88.097,88.069,88.079,259100000.0
2006-07-25 03:09:00,88.083,88.088,88.059,88.072,161600000.0
2006-07-25 03:10:00,88.085,88.085,88.051,88.053,228899997.0
2006-07-25 03:11:00,88.068,88.08,88.053,88.063,159700001.0
2006-07-25 03:12:00,88.077,88.077,88.04,88.067,248799998.0
2006-07-25 03:13:00,88.075,88.083,88.058,88.064,146000003.0
2006-07-25 03:14:00,88.075,88.075,88.039,88.039,223500001.0
2006-07-25 03:15:00,88.055,88.105,88.055,88.105,177800003.0
2006-07-25 03:16:00,88.082,88.109,88.073,88.105,149400000.0
2006-07-25 03:17:00,88.08,88.101,88.072,88.089,251699996.0
2006-07-25 03:18:00,88.104,88.115,88.092,88.1,197799995.0
2006-07-25 03:19:00,88.113,88.113,88.084,88.084,137200000.0
2006-07-25 03:20:00,88.108,88.113,88.081,88.081,234300003.0
2006-07-25 03:21:00,88.102,88.117,88.084,88.102,173100002.0
2006-07-25 03:22:00,88.106,88.115,88.09,88.105,200399997.0
2006-07-25 03:23:00,88.1,88.116,88.093,88.103,192300003.0
2006-07-25 03:24:00,88.081,88.101,88.078,88.098,89300000.0
2006-07-25 03:25:00,88.091,88.111,88.084,88.103,320000002.0
2006-07-25 03:26:00,88.077,88.101,88.07,88.09,268400000.0
2006-07-25 03:27:00,88.073,88.091,88.06,88.082,127899999.0
2006-07-25 03:28:00,88.091,88.102,88.072,88.072,239799997.0
2006-07-25 03:29:00,88.087,88.094,88.061,88.073,321999995.0
2006-07-25 03:30:00,88.1,88.1,88.071,88.074,231700003.0
2006-07-25 03:31:00,88.096,88.108,88.081,88.088,160700001.0
2006-07-25 03:32:00,88.085,88.085,88.055,88.07,192400000.0
2006-07-25 03:33:00,88.068,88.082,88.046,88.063,290400005.0
2006-07-25 03:34:00,88.082,88.093,88.051,88.085,183399996.0
2006-07-25 03:35:00,88.071,88.094,88.05,88.085,213600001.0
2006-07-25 03:36:00,88.064,88.08,88.053,88.073,144600000.0
2006-07-25 03:37:00,88.088,88.089,88.057,88.077,198300001.0
2006-07-25 03:38:00,88.057,88.076,88.047,88.076,149800000.0
2006-07-25 03:39:00,88.068,88.085,88.049,88.06,160799999.0
2006-07-25 03:40:00,88.075,88.08,88.057,88.066,294099999.0
2006-07-25 03:41:00,88.082,88.092,88.062,88.062,219099999.0
2006-07-25 03:42:00,88.067,88.089,88.063,88.081,114900001.0
2006-07-25 03:43:00,88.058,88.083,88.033,88.064,173899999.0
2006-07-25 03:44:00,88.079,88.097,88.068,88.087,233200001.0
2006-07-25 03:45:00,88.08,88.08,88.045,88.045,164600001.0
2006-07-25 03:46:00,88.047,88.074,88.046,88.072,300299999.0
2006-07-25 03:47:00,88.061,88.085,88.049,88.085,184499998.0
2006-07-25 03:48:00,88.079,88.09,88.07,88.085,89800000.0
2006-07-25 03:49:00,88.065,88.084,88.056,88.073,202100002.0
2006-07-25 03:50:00,88.053,88.072,88.028,88.056,135400000.0
2006-07-25 03:51:00,88.068,88.084,88.039,88.07,217800000.0
2006-07-25 03:52:00,88.049,88.081,88.049,88.063,165500002.0
2006-07-25 03:53:00,88.071,88.089,88.044,88.047,168099999.0
2006-07-25 03:54:00,88.048,88.063,88.039,88.058,175800001.0
2006-07-25 03:55:00,88.04,88.076,88.04,88.076,164300003.0
2006-07-25 03:56:00,88.057,88.079,88.051,88.067,209700002.0
2006-07-25 03:57:00,88.053,88.077,88.046,88.049,130100000.0
2006-07-25 03:58:00,88.064,88.082,88.049,88.069,158200001.0
2006-07-25 03:59:00,88.066,88.103,88.066,88.097,187600002.0
2006-07-25 04:00:00,88.092,88.095,88.054,88.065,294100001.0
2006-07-25 04:01:00,88.081,88.093,88.071,88.076,187700000.0
2006-07-25 04:02:00,88.071,88.099,88.071,88.092,105199998.0
2006-07-25 04:03:00,88.098,88.104,88.082,88.095,124000001.0
2006-07-25 04:04:00,88.083,88.102,88.059,88.102,156900000.0
2006-07-25 04:05:00,88.102,88.116,88.086,88.093,145299999.0
2006-07-25 04:06:00,88.08,88.102,88.06,88.06,82500000.0
2006-07-25 04:07:00,88.058,88.088,88.05,88.085,229000001.0
2006-07-25 04:08:00,88.058,88.088,88.056,88.086,173399998.0
2006-07-25 04:09:00,88.079,88.098,88.07,88.073,179299998.0
2006-07-25 04:10:00,88.08,88.1,88.075,88.098,112399999.0
2006-07-25 04:11:00,88.089,88.115,88.089,88.103,94400001.0
2006-07-25 04:12:00,88.091,88.113,88.086,88.113,93600000.0
2006-07-25 04:13:00,88.115,88.118,88.081,88.098,190000000.0
2006-07-25 04:14:00,88.111,88.111,88.084,88.087,181199999.0
2006-07-25 04:15:00,88.076,88.119,88.076,88.089,234599997.0
2006-07-25 04:16:00,88.093,88.104,88.079,88.083,196000000.0
2006-07-25 04:17:00,88.076,88.1,88.072,88.087,214199997.0
2006-07-25 04:18:00,88.084,88.085,88.054,88.059,171100001.0
2006-07-25 04:19:00,88.074,88.098,88.071,88.071,291999997.0
2006-07-25 04:20:00,88.071,88.101,88.071,88.101,50400000.0
2006-07-25 04:21:00,88.079,88.093,88.076,88.089,76999998.0
2006-07-25 04:22:00,88.083,88.083,88.057,88.057,72700000.0
2006-07-25 04:23:00,88.067,88.09,88.066,88.077,180000000.0
2006-07-25 04:24:00,88.07,88.082,88.048,88.068,213200001.0
2006-07-25 04:25:00,88.065,88.096,88.065,88.096,113799998.0
2006-07-25 04:26:00,88.085,88.107,88.078,88.088,131300001.0
2006-07-25 04:27:00,88.082,88.109,88.074,88.108,145500000.0
2006-07-25 04:28:00,88.099,88.115,88.098,88.114,236700003.0
2006-07-25 04:29:00,88.094,88.119,88.084,88.103,213500003.0
2006-07-25 04:30:00,88.089,88.105,88.084,88.105,306100002.0
2006-07-25 04:31:00,88.111,88.117,88.095,88.102,225700002.0
2006-07-25 04:32:00,88.107,88.122,88.099,88.116,162199999.0
2006-07-25 04:33:00,88.114,88.119,88.093,88.095,300399999.0
2006-07-25 04:34:00,88.107,88.117,88.087,88.101,175899999.0
2006-07-25 04:35:00,88.088,88.115,88.088,88.105,104300000.0
2006-07-25 04:36:00,88.093,88.106,88.078,88.095,95100000.0
2006-07-25 04:37:00,88.067,88.103,88.067,88.103,174699998.0
2006-07-25 04:38:00,88.111,88.119,88.092,88.112,142800000.0
2006-07-25 04:39:00,88.1,88.127,88.1,88.125,63800000.0
2006-07-25 04:40:00,88.115,88.145,88.115,88.133,188100001.0
2006-07-25 04:41:00,88.129,88.137,88.102,88.116,230799998.0
2006-07-25 04:42:00,88.123,88.138,88.102,88.116,260499999.0
2006-07-25 04:43:00,88.106,88.133,88.106,88.132,125000001.0
2006-07-25 04:44:00,88.124,88.138,88.108,88.132,193800000.0
2006-07-25 04:45:00,88.124,88.139,88.112,88.127,277499998.0
2006-07-25 04:46:00,88.134,88.137,88.112,88.124,99900000.0
2006-07-25 04:47:00,88.119,88.138,88.112,88.132,202399999.0
2006-07-25 04:48:00,88.122,88.122,88.09,88.097,207600002.0
2006-07-25 04:49:00,88.085,88.104,88.08,88.092,127100000.0
2006-07-25 04:50:00,88.09,88.104,88.074,88.095,253399996.0
2006-07-25 04:51:00,88.085,88.106,88.073,88.091,191599999.0
2006-07-25 04:52:00,88.084,88.097,88.07,88.086,178099999.0
2006-07-25 04:53:00,88.082,88.082,88.048,88.048,257099999.0
2006-07-25 04:54:00,88.053,88.056,88.025,88.04,259200000.0
2006-07-25 04:55:00,88.034,88.066,88.034,88.066,113100000.0
2006-07-25 04:56:00,88.058,88.08,88.057,88.08,176700002.0
2006-07-25 04:57:00,88.075,88.078,88.052,88.06,145799999.0
2006-07-25 04:58:00,88.084,88.1,88.068,88.073,143299999.0
2006-07-25 04:59:00,88.096,88.103,88.081,88.083,192000000.0
2006-07-25 05:00:00,88.098,88.105,88.073,88.09,194400000.0
2006-07-25 05:01:00,88.104,88.119,88.086,88.102,147400003.0
2006-07-25 05:02:00,88.122,88.123,88.098,88.099,164200001.0
2006-07-25 05:03:00,88.098,88.13,88.097,88.13,114000000.0
2006-07-25 05:04:00,88.126,88.132,88.108,88.129,210000002.0
2006-07-25 05:05:00,88.111,88.13,88.087,88.12,159900003.0
2006-07-25 05:06:00,88.107,88.13,88.1,88.12,273000001.0
2006-07-25 05:07:00,88.115,88.128,88.098,88.117,192000001.0
2006-07-25 05:08:00,88.111,88.13,88.104,88.117,182600002.0
2006-07-25 05:09:00,88.103,88.125,88.099,88.115,271199997.0
2006-07-25 05:10:00,88.11,88.124,88.096,88.107,175100000.0
2006-07-25 05:11:00,88.117,88.135,88.082,88.082,190299999.0
2006-07-25 05:12:00,88.124,88.124,88.093,88.103,185799999.0
2006-07-25 05:13:00,88.122,88.122,88.1,88.105,210699996.0
2006-07-25 05:14:00,88.105,88.122,88.086,88.105,175100001.0
2006-07-25 05:15:00,88.129,88.133,88.107,88.107,209700001.0
2006-07-25 05:16:00,88.088,88.138,88.088,88.138,248699999.0
2006-07-25 05:17:00,88.108,88.144,88.108,88.143,229000000.0
2006-07-25 05:18:00,88.13,88.13,88.108,88.108,125099998.0
2006-07-25 05:19:00,88.109,88.124,88.097,88.113,68700000.0
2006-07-25 05:20:00,88.1,88.121,88.089,88.108,157900000.0
2006-07-25 05:21:00,88.093,88.125,88.093,88.11,198600001.0
2006-07-25 05:22:00,88.116,88.116,88.081,88.09,279699998.0
2006-07-25 05:23:00,88.091,88.118,88.089,88.107,178900001.0
2006-07-25 05:24:00,88.096,88.117,88.096,88.115,117799999.0
2006-07-25 05:25:00,88.095,88.119,88.095,88.113,186899999.0
2006-07-25 05:26:00,88.091,88.112,88.087,88.099,190799999.0
2006-07-25 05:27:00,88.095,88.111,88.08,88.088,183699998.0
2006-07-25 05:28:00,88.108,88.108,88.065,88.083,77800000.0
2006-07-25 05:29:00,88.09,88.092,88.053,88.058,266299998.0
2006-07-25 05:30:00,88.063,88.08,88.052,88.054,238999998.0
2006-07-25 05:31:00,88.045,88.087,88.045,88.076,184200001.0
2006-07-25 05:32:00,88.062,88.091,88.062,88.085,163099999.0
2006-07-25 05:33:00,88.088,88.092,88.068,88.073,258700002.0
2006-07-25 05:34:00,88.072,88.093,88.069,88.09,192499998.0
2006-07-25 05:35:00,88.083,88.1,88.061,88.08,175699997.0
2006-07-25 05:36:00,88.083,88.104,88.061,88.079,175900001.0
2006-07-25 05:37:00,88.05,88.079,88.05,88.067,230799999.0
2006-07-25 05:38:00,88.073,88.087,88.052,88.073,239799998.0
2006-07-25 05:39:00,88.084,88.094,88.068,88.082,188600001.0
2006-07-25 05:40:00,88.062,88.102,88.058,88.085,164999999.0
2006-07-25 05:41:00,88.108,88.108,88.077,88.085,290200000.0
2006-07-25 05:42:00,88.085,88.107,88.084,88.087,133400000.0
2006-07-25 05:43:00,88.095,88.117,88.093,88.103,139000000.0
2006-07-25 05:44:00,88.1,88.108,88.081,88.085,217699998.0
2006-07-25 05:45:00,88.095,88.095,88.07,88.082,195600002.0
2006-07-25 05:46:00,88.08,88.098,88.06,88.085,158599999.0
2006-07-25 05:47:00,88.095,88.1,88.077,88.084,170200001.0
2006-07-25 05:48:00,88.083,88.103,88.08,88.103,85400002.0
2006-07-25 05:49:00,88.105,88.11,88.08,88.08,190600000.0
2006-07-25 05:50:00,88.108,88.11,88.081,88.081,101800001.0
2006-07-25 05:51:00,88.082,88.108,88.068,88.108,225500000.0
2006-07-25 05:52:00,88.084,88.104,88.069,88.096,159999998.0
2006-07-25 05:53:00,88.092,88.092,88.052,88.052,263499999.0
2006-07-25 05:54:00,88.07,88.084,88.052,88.057,182100000.0
2006-07-25 05:55:00,88.059,88.094,88.059,88.087,146800001.0
2006-07-25 05:56:00,88.098,88.101,88.083,88.084,154400003.0
2006-07-25 05:57:00,88.102,88.102,88.067,88.071,165600000.0
2006-07-25 05:58:00,88.087,88.094,88.073,88.076,173800003.0
2006-07-25 05:59:00,88.068,88.088,88.062,88.082,137499998.0
2006-07-25 06:00:00,88.067,88.099,88.067,88.087,244199998.0
2006-07-25 06:01:00,88.089,88.1,88.076,88.095,159700001.0
2006-07-25 06:02:00,88.073,88.096,88.066,88.092,220800001.0
2006-07-25 06:03:00,88.064,88.089,88.064,88.082,290200002.0
2006-07-25 06:04:00,88.061,88.079,88.052,88.073,166300001.0
2006-07-25 06:05:00,88.069,88.085,88.061,88.084,140600001.0
2006-07-25 06:06:00,88.08,88.095,88.063,88.081,164799997.0
2006-07-25 06:07:00,88.091,88.091,88.059,88.059,94799999.0
2006-07-25 06:08:00,88.078,88.078,88.046,88.078,182399999.0
2006-07-25 06:09:00,88.068,88.079,88.049,88.056,193400001.0
2006-07-25 06:10:00,88.068,88.068,88.033,88.06,203300001.0
2006-07-25 06:11:00,88.062,88.091,88.062,88.091,140199999.0
2006-07-25 06:12:00,88.091,88.091,88.07,88.075,268499998.0
2006-07-25 06:13:00,88.062,88.091,88.055,88.088,232299996.0
2006-07-25 06:14:00,88.086,88.092,88.063,88.063,204300001.0
2006-07-25 06:15:00,88.082,88.082,88.057,88.058,133800002.0
2006-07-25 06:16:00,88.063,88.074,88.045,88.056,196300003.0
2006-07-25 06:17:00,88.07,88.076,88.05,88.063,75299999.0
2006-07-25 06:18:00,88.075,88.075,88.042,88.042,286700000.0
2006-07-25 06:19:00,88.066,88.076,88.035,88.035,227900001.0
2006-07-25 06:20:00,88.066,88.076,88.049,88.054,279299999.0
2006-07-25 06:21:00,88.052,88.078,88.049,88.078,133099999.0
2006-07-25 06:22:00,88.072,88.096,88.064,88.093,224799998.0
2006-07-25 06:23:00,88.077,88.093,88.075,88.093,117700000.0
2006-07-25 06:24:00,88.098,88.107,88.077,88.103,242700000.0
2006-07-25 06:25:00,88.097,88.112,88.089,88.099,345900000.0
2006-07-25 06:26:00,88.078,88.112,88.078,88.105,178100000.0
2006-07-25 06:27:00,88.102,88.108,88.082,88.082,199200001.0
2006-07-25 06:28:00,88.093,88.093,88.074,88.074,108799999.0
2006-07-25 06:29:00,88.099,88.099,88.062,88.069,178800000.0
2006-07-25 06:30:00,88.049,88.073,88.042,88.062,161799999.0
2006-07-25 06:31:00,88.057,88.069,88.036,88.037,164199999.0
2006-07-25 06:32:00,88.041,88.049,88.019,88.031,190400000.0
2006-07-25 06:33:00,88.042,88.08,88.042,88.08,261899998.0
2006-07-25 06:34:00,88.059,88.087,88.058,88.073,141699997.0
2006-07-25 06:35:00,88.062,88.093,88.056,88.093,176799999.0
2006-07-25 06:36:00,88.09,88.103,88.072,88.079,172700000.0
2006-07-25 06:37:00,88.07,88.088,88.058,88.07,163800004.0
2006-07-25 06:38:00,88.063,88.071,88.044,88.057,224300001.0
2006-07-25 06:39:00,88.065,88.066,88.04,88.048,218400003.0
2006-07-25 06:40:00,88.049,88.065,88.021,88.033,174300000.0
2006-07-25 06:41:00,88.037,88.046,88.024,88.031,208299997.0
2006-07-25 06:42:00,88.029,88.045,88.01,88.016,254899999.0
2006-07-25 06:43:00,88.018,88.023,88.0,88.001,279800006.0
2006-07-25 06:44:00,87.993,88.016,87.988,88.0,146600000.0
2006-07-25 06:45:00,87.999,88.009,87.986,87.989,124400003.0
2006-07-25 06:46:00,88.023,88.023,87.996,87.996,244499999.0
2006-07-25 06:47:00,88.002,88.028,88.002,88.023,221600000.0
2006-07-25 06:48:00,88.024,88.041,88.007,88.016,241399999.0
2006-07-25 06:49:00,88.013,88.034,88.009,88.033,215600001.0
2006-07-25 06:50:00,88.013,88.04,88.013,88.035,146199999.0
2006-07-25 06:51:00,88.042,88.048,88.024,88.029,143700000.0
2006-07-25 06:52:00,88.035,88.048,88.015,88.035,121600000.0
2006-07-25 06:53:00,88.024,88.044,88.019,88.043,121899998.0
2006-07-25 06:54:00,88.052,88.059,88.035,88.047,269000000.0
2006-07-25 06:55:00,88.032,88.055,88.031,88.035,238700000.0
2006-07-25 06:56:00,88.048,88.054,88.024,88.034,274700004.0
2006-07-25 06:57:00,88.023,88.045,88.017,88.045,136900000.0
2006-07-25 06:58:00,88.032,88.05,88.021,88.028,204300001.0
2006-07-25 06:59:00,88.047,88.047,88.015,88.029,259100001.0
2006-07-25 07:00:00,88.045,88.049,88.031,88.034,159500003.0
2006-07-25 07:01:00,88.014,88.04,88.014,88.04,173800000.0
2006-07-25 07:02:00,88.035,88.066,88.035,88.06,345100001.0
2006-07-25 07:03:00,88.038,88.079,88.036,88.079,94200000.0
2006-07-25 07:04:00,88.088,88.101,88.073,88.091,193300001.0
2006-07-25 07:05:00,88.093,88.1,88.076,88.08,221200001.0
2006-07-25 07:06:00,88.089,88.089,88.064,88.064,102299999.0
2006-07-25 07:07:00,88.062,88.083,88.037,88.083,200499998.0
2006-07-25 07:08:00,88.077,88.095,88.071,88.083,171299996.0
2006-07-25 07:09:00,88.081,88.098,88.065,88.073,213500001.0
2006-07-25 07:10:00,88.08,88.08,88.051,88.051,148300001.0
2006-07-25 07:11:00,88.073,88.108,88.073,88.108,144999998.0
2006-07-25 07:12:00,88.111,88.111,88.089,88.099,78200000.0
2006-07-25 07:13:00,88.091,88.111,88.089,88.105,177899999.0
2006-07-25 07:14:00,88.105,88.11,88.09,88.098,329400000.0
2006-07-25 07:15:00,88.099,88.114,88.081,88.084,150499997.0
2006-07-25 07:16:00,88.052,88.111,88.052,88.097,179600000.0
2006-07-25 07:17:00,88.08,88.097,88.071,88.095,123100000.0
2006-07-25 07:18:00,88.095,88.095,88.063,88.065,199299999.0
2006-07-25 07:19:00,88.087,88.095,88.044,88.078,252999998.0
2006-07-25 07:20:00,88.089,88.089,88.061,88.067,145200000.0
2006-07-25 07:21:00,88.066,88.104,88.066,88.092,162499997.0
2006-07-25 07:22:00,88.1,88.111,88.081,88.098,143400000.0
2006-07-25 07:23:00,88.083,88.11,88.075,88.092,152399998.0
2006-07-25 07:24:00,88.095,88.095,88.056,88.08,151199999.0
2006-07-25 07:25:00,88.073,88.099,88.073,88.098,312300000.0
2006-07-25 07:26:00,88.084,88.102,88.055,88.079,319700001.0
2006-07-25 07:27:00,88.077,88.091,88.065,88.086,222200001.0
2006-07-25 07:28:00,88.085,88.089,88.066,88.066,178800001.0
2006-07-25 07:29:00,88.095,88.098,88.075,88.08,170199997.0
2006-07-25 07:30:00,88.084,88.084,88.048,88.048,124900000.0
2006-07-25 07:31:00,88.051,88.056,88.021,88.031,161200000.0
2006-07-25 07:32:00,88.038,88.062,88.03,88.049,213899998.0
2006-07-25 07:33:00,88.041,88.065,88.032,88.046,126500001.0
2006-07-25 07:34:00,88.037,88.052,88.029,88.052,220000001.0
2006-07-25 07:35:00,88.054,88.068,88.037,88.042,331199996.0
2006-07-25 07:36:00,88.055,88.07,88.042,88.058,288200000.0
2006-07-25 07:37:00,88.034,88.06,88.029,88.06,236000001.0
2006-07-25 07:38:00,88.03,88.061,88.03,88.061,214799998.0
2006-07-25 07:39:00,88.069,88.082,88.051,88.078,154099999.0
2006-07-25 07:40:00,88.074,88.081,88.054,88.071,173000000.0
2006-07-25 07:41:00,88.069,88.07,88.05,88.053,131300001.0
2006-07-25 07:42:00,88.073,88.087,88.061,88.062,163100000.0
2006-07-25 07:43:00,88.085,88.09,88.06,88.064,158800001.0
2006-07-25 07:44:00,88.082,88.097,88.067,88.085,188999998.0
2006-07-25 07:45:00,88.076,88.097,88.074,88.095,157999998.0
2006-07-25 07:46:00,88.047,88.1,88.047,88.1,136899999.0
2006-07-25 07:47:00,88.094,88.104,88.064,88.09,179000000.0
2006-07-25 07:48:00,88.108,88.108,88.083,88.091,277499999.0
2006-07-25 07:49:00,88.095,88.112,88.085,88.103,349799998.0
2006-07-25 07:50:00,88.107,88.136,88.078,88.112,263300001.0
2006-07-25 07:51:00,88.13,88.135,88.105,88.105,169100001.0
2006-07-25 07:52:00,88.121,88.132,88.085,88.085,136999999.0
2006-07-25 07:53:00,88.103,88.14,88.081,88.14,269299999.0
2006-07-25 07:54:00,88.133,88.133,88.104,88.11,114000001.0
2006-07-25 07:55:00,88.103,88.132,88.103,88.13,173400000.0
2006-07-25 07:56:00,88.125,88.125,88.096,88.107,127499999.0
2006-07-25 07:57:00,88.123,88.136,88.106,88.123,146000000.0
2006-07-25 07:58:00,88.119,88.155,88.114,88.155,131900000.0
2006-07-25 07:59:00,88.153,88.153,88.132,88.136,146999999.0
2006-07-25 08:00:00,88.145,88.157,88.116,88.133,128900000.0
2006-07-25 08:01:00,88.138,88.138,88.106,88.106,115700001.0
2006-07-25 08:02:00,88.107,88.108,88.086,88.092,115500001.0
2006-07-25 08:03:00,88.104,88.128,88.089,88.11,143900000.0
2006-07-25 08:04:00,88.111,88.133,88.097,88.11,172000001.0
2006-07-25 08:05:00,88.109,88.127,88.098,88.101,253100002.0
2006-07-25 08:06:00,88.105,88.121,88.101,88.115,120399998.0
2006-07-25 08:07:00,88.119,88.131,88.097,88.097,259599998.0
2006-07-25 08:08:00,88.099,88.116,88.09,88.104,106100000.0
2006-07-25 08:09:00,88.092,88.13,88.092,88.117,192499999.0
2006-07-25 08:10:00,88.123,88.129,88.096,88.116,253600001.0
2006-07-25 08:11:00,88.125,88.14,88.1,88.107,226799998.0
2006-07-25 08:12:00,88.109,88.127,88.101,88.123,274599998.0
2006-07-25 08:13:00,88.119,88.133,88.112,88.127,169500001.0
2006-07-25 08:14:00,88.112,88.13,88.11,88.11,146400001.0
2006-07-25 08:15:00,88.099,88.127,88.091,88.124,229399998.0
2006-07-25 08:16:00,88.116,88.131,88.092,88.112,206800000.0
2006-07-25 08:17:00,88.123,88.14,88.11,88.133,193999998.0
2006-07-25 08:18:00,88.135,88.135,88.11,88.11,197100003.0
2006-07-25 08:19:00,88.119,88.153,88.119,88.15,137999999.0
2006-07-25 08:20:00,88.153,88.169,88.131,88.151,230200002.0
2006-07-25 08:21:00,88.175,88.175,88.137,88.14,200699999.0
2006-07-25 08:22:00,88.157,88.158,88.132,88.145,89899999.0
2006-07-25 08:23:00,88.132,88.158,88.131,88.137,232999996.0
2006-07-25 08:24:00,88.114,88.145,88.112,88.145,116900000.0
2006-07-25 08:25:00,88.11,88.152,88.11,88.15,181000001.0
2006-07-25 08:26:00,88.149,88.163,88.137,88.146,145399996.0
2006-07-25 08:27:00,88.148,88.167,88.121,88.141,178999999.0
2006-07-25 08:28:00,88.143,88.163,88.119,88.146,312600001.0
2006-07-25 08:29:00,88.166,88.166,88.135,88.148,106200000.0
2006-07-25 08:30:00,88.153,88.177,88.137,88.154,144700000.0
2006-07-25 08:31:00,88.141,88.16,88.13,88.14,232199997.0
2006-07-25 08:32:00,88.129,88.153,88.124,88.141,169599997.0
2006-07-25 08:33:00,88.143,88.151,88.128,88.139,225599999.0
2006-07-25 08:34:00,88.117,88.143,88.098,88.113,245199994.0
2006-07-25 08:35:00,88.111,88.15,88.106,88.15,142100001.0
2006-07-25 08:36:00,88.134,88.151,88.108,88.129,72200000.0
2006-07-25 08:37:00,88.139,88.139,88.097,88.109,244100001.0
2006-07-25 08:38:00,88.126,88.141,88.11,88.138,240299996.0
2006-07-25 08:39:00,88.108,88.133,88.102,88.133,96000001.0
2006-07-25 08:40:00,88.12,88.143,88.105,88.12,121000001.0
2006-07-25 08:41:00,88.103,88.131,88.088,88.111,175200002.0
2006-07-25 08:42:00,88.118,88.126,88.105,88.108,125399998.0
2006-07-25 08:43:00,88.111,88.124,88.096,88.096,260300001.0
2006-07-25 08:44:00,88.117,88.12,88.096,88.101,182500002.0
2006-07-25 08:45:00,88.114,88.114,88.093,88.102,147999998.0
2006-07-25 08:46:00,88.109,88.12,88.099,88.101,110500000.0
2006-07-25 08:47:00,88.113,88.125,88.093,88.101,172699999.0
2006-07-25 08:48:00,88.124,88.127,88.105,88.105,115600001.0
2006-07-25 08:49:00,88.112,88.135,88.111,88.132,230400000.0
2006-07-25 08:50:00,88.138,88.145,88.117,88.117,155799996.0
2006-07-25 08:51:00,88.132,88.132,88.099,88.099,220700001.0
2006-07-25 08:52:00,88.092,88.113,88.083,88.102,121099999.0
2006-07-25 08:53:00,88.09,88.11,88.082,88.11,225500000.0
2006-07-25 08:54:00,88.1,88.115,88.084,88.112,272500002.0
2006-07-25 08:55:00,88.083,88.1,88.079,88.094,150700001.0
2006-07-25 08:56:00,88.094,88.094,88.066,88.076,185600000.0
2006-07-25 08:57:00,88.085,88.104,88.082,88.102,156600000.0
2006-07-25 08:58:00,88.097,88.097,88.068,88.068,170700005.0
2006-07-25 08:59:00,88.099,88.103,88.08,88.087,236599998.0
2006-07-25 09:00:00,88.102,88.118,88.084,88.093,281599998.0
2006-07-25 09:01:00,88.111,88.114,88.089,88.089,106600000.0
2006-07-25 09:02:00,88.114,88.125,88.104,88.119,216099997.0
2006-07-25 09:03:00,88.124,88.13,88.102,88.108,246800001.0
2006-07-25 09:04:00,88.1,88.132,88.098,88.119,224199998.0
2006-07-25 09:05:00,88.136,88.15,88.123,88.127,222799999.0
2006-07-25 09:06:00,88.128,88.149,88.121,88.136,224399992.0
2006-07-25 09:07:00,88.108,88.141,88.099,88.141,121399999.0
2006-07-25 09:08:00,88.146,88.157,88.104,88.114,132199998.0
2006-07-25 09:09:00,88.095,88.111,88.082,88.111,194900002.0
2006-07-25 09:10:00,88.083,88.119,88.083,88.11,120499999.0
2006-07-25 09:11:00,88.11,88.127,88.101,88.118,87800000.0
2006-07-25 09:12:00,88.109,88.128,88.096,88.114,110800004.0
2006-07-25 09:13:00,88.098,88.115,88.095,88.108,164600000.0
2006-07-25 09:14:00,88.089,88.105,88.077,88.093,161600000.0
2006-07-25 09:15:00,88.081,88.102,88.078,88.097,292799999.0
2006-07-25 09:16:00,88.077,88.095,88.072,88.076,257500004.0
2006-07-25 09:17:00,88.095,88.097,88.068,88.079,182000000.0
2006-07-25 09:18:00,88.078,88.078,88.046,88.046,152100001.0
2006-07-25 09:19:00,88.061,88.102,88.061,88.098,279099999.0
2006-07-25 09:20:00,88.103,88.117,88.088,88.098,157300001.0
2006-07-25 09:21:00,88.107,88.122,88.094,88.112,99899999.0
2006-07-25 09:22:00,88.122,88.133,88.104,88.118,164999999.0
2006-07-25 09:23:00,88.105,88.125,88.087,88.099,117899999.0
2006-07-25 09:24:00,88.085,88.11,88.061,88.091,177300000.0
2006-07-25 09:25:00,88.114,88.131,88.1,88.11,92200001.0
2006-07-25 09:26:00,88.1,88.103,88.075,88.081,215599999.0
2006-07-25 09:27:00,88.095,88.1,88.072,88.078,243599999.0
2006-07-25 09:28:00,88.082,88.119,88.08,88.119,239700004.0
2006-07-25 09:29:00,88.114,88.127,88.097,88.102,239099999.0
2006-07-25 09:30:00,88.107,88.132,88.101,88.119,230700003.0
2006-07-25 09:31:00,88.13,88.141,88.117,88.125,189499997.0
2006-07-25 09:32:00,88.139,88.149,88.119,88.129,123400001.0
2006-07-25 09:33:00,88.128,88.15,88.113,88.14,169400000.0
2006-07-25 09:34:00,88.131,88.146,88.119,88.143,77800000.0
2006-07-25 09:35:00,88.128,88.146,88.126,88.146,122599998.0
2006-07-25 09:36:00,88.131,88.149,88.125,88.138,207799997.0
2006-07-25 09:37:00,88.135,88.146,88.122,88.132,196900000.0
2006-07-25 09:38:00,88.147,88.154,88.13,88.135,115600001.0
2006-07-25 09:39:00,88.135,88.156,88.122,88.156,193499999.0
2006-07-25 09:40:00,88.148,88.16,88.129,88.139,146200002.0
2006-07-25 09:41:00,88.142,88.161,88.129,88.155,155099999.0
2006-07-25 09:42:00,88.151,88.163,88.133,88.157,182600001.0
2006-07-25 09:43:00,88.163,88.171,88.143,88.143,147700000.0
2006-07-25 09:44:00,88.174,88.176,88.139,88.154,195700001.0
2006-07-25 09:45:00,88.168,88.194,88.154,88.179,188099997.0
2006-07-25 09:46:00,88.193,88.212,88.175,88.181,183300001.0
2006-07-25 09:47:00,88.192,88.2,88.148,88.148,159200001.0
2006-07-25 09:48:00,88.173,88.178,88.149,88.149,227500003.0
2006-07-25 09:49:00,88.172,88.183,88.155,88.155,194900002.0
2006-07-25 09:50:00,88.159,88.19,88.159,88.18,247000002.0
2006-07-25 09:51:00,88.171,88.184,88.155,88.158,168500000.0
2006-07-25 09:52:00,88.158,88.198,88.157,88.198,109000000.0
2006-07-25 09:53:00,88.195,88.21,88.186,88.21,249700001.0
2006-07-25 09:54:00,88.225,88.282,88.224,88.265,126000001.0
2006-07-25 09:55:00,88.277,88.283,88.193,88.193,233799997.0
2006-07-25 09:56:00,88.223,88.246,88.211,88.228,218300001.0
2006-07-25 09:57:00,88.224,88.242,88.212,88.236,197300000.0
2006-07-25 09:58:00,88.24,88.265,88.227,88.253,230799999.0
2006-07-25 09:59:00,88.242,88.268,88.24,88.255,200400001.0
2006-07-25 10:00:00,88.23,88.257,88.23,88.255,222800000.0
2006-07-25 10:01:00,88.214,88.236,88.195,88.205,117999998.0
2006-07-25 10:02:00,88.168,88.187,88.158,88.182,194899997.0
2006-07-25 10:03:00,88.195,88.2,88.167,88.171,269500003.0
2006-07-25 10:04:00,88.18,88.18,88.158,88.166,159699998.0
2006-07-25 10:05:00,88.153,88.186,88.148,88.186,199300001.0
2006-07-25 10:06:00,88.181,88.186,88.156,88.167,322000003.0
2006-07-25 10:07:00,88.189,88.199,88.174,88.179,294999997.0
2006-07-25 10:08:00,88.208,88.21,88.179,88.179,178100000.0
2006-07-25 10:09:00,88.201,88.205,88.178,88.178,176600002.0
2006-07-25 10:10:00,88.185,88.202,88.171,88.192,244599999.0
2006-07-25 10:11:00,88.197,88.197,88.173,88.174,154500002.0
2006-07-25 10:12:00,88.177,88.195,88.167,88.177,69100000.0
2006-07-25 10:13:00,88.18,88.214,88.18,88.203,139600001.0
2006-07-25 10:14:00,88.19,88.21,88.19,88.21,225900001.0
2006-07-25 10:15:00,88.19,88.208,88.19,88.2,232199996.0
2006-07-25 10:16:00,88.175,88.203,88.175,88.2,227900001.0
2006-07-25 10:17:00,88.181,88.21,88.181,88.205,227899999.0
2006-07-25 10:18:00,88.203,88.205,88.182,88.19,154500001.0
2006-07-25 10:19:00,88.184,88.211,88.182,88.196,210199995.0
2006-07-25 10:20:00,88.187,88.192,88.158,88.172,171000001.0
2006-07-25 10:21:00,88.149,88.186,88.149,88.186,167800001.0
2006-07-25 10:22:00,88.182,88.214,88.17,88.192,319000002.0
2006-07-25 10:23:00,88.22,88.233,88.195,88.206,154699998.0
2006-07-25 10:24:00,88.223,88.236,88.198,88.198,136100002.0
2006-07-25 10:25:00,88.222,88.228,88.204,88.225,121800000.0
2006-07-25 10:26:00,88.205,88.236,88.203,88.22,108100000.0
2006-07-25 10:27:00,88.217,88.235,88.215,88.216,218300000.0
2006-07-25 10:28:00,88.229,88.245,88.208,88.23,140900000.0
2006-07-25 10:29:00,88.243,88.249,88.218,88.244,281800001.0
2006-07-25 10:30:00,88.235,88.254,88.231,88.231,217999997.0
2006-07-25 10:31:00,88.248,88.248,88.203,88.203,288000001.0
2006-07-25 10:32:00,88.213,88.233,88.204,88.217,135299999.0
2006-07-25 10:33:00,88.209,88.241,88.209,88.213,198300005.0
2006-07-25 10:34:00,88.245,88.245,88.212,88.212,209000000.0
2006-07-25 10:35:00,88.225,88.237,88.207,88.223,242399998.0
2006-07-25 10:36:00,88.22,88.236,88.21,88.212,182300000.0
2006-07-25 10:37:00,88.214,88.237,88.214,88.214,143100000.0
2006-07-25 10:38:00,88.22,88.22,88.195,88.195,194199997.0
2006-07-25 10:39:00,88.208,88.217,88.19,88.19,225500001.0
2006-07-25 10:40:00,88.198,88.224,88.198,88.218,170700000.0
2006-07-25 10:41:00,88.211,88.229,88.2,88.216,265000004.0
2006-07-25 10:42:00,88.205,88.231,88.205,88.226,324000002.0
2006-07-25 10:43:00,88.216,88.217,88.173,88.173,359500003.0
2006-07-25 10:44:00,88.181,88.198,88.159,88.195,238700001.0
2006-07-25 10:45:00,88.178,88.194,88.171,88.185,154799998.0
2006-07-25 10:46:00,88.17,88.187,88.169,88.182,161699998.0
2006-07-25 10:47:00,88.183,88.193,88.148,88.148,187399999.0
2006-07-25 10:48:00,88.139,88.157,88.109,88.129,241700000.0
2006-07-25 10:49:00,88.118,88.132,88.11,88.123,192799998.0
2006-07-25 10:50:00,88.12,88.13,88.09,88.111,182900001.0
2006-07-25 10:51:00,88.138,88.164,88.128,88.136,221599999.0
2006-07-25 10:52:00,88.154,88.168,88.13,88.13,104300000.0
2006-07-25 10:53:00,88.143,88.161,88.13,88.15,176300001.0
2006-07-25 10:54:00,88.142,88.164,88.138,88.14,213999999.0
2006-07-25 10:55:00,88.158,88.17,88.134,88.152,358400000.0
2006-07-25 10:56:00,88.166,88.178,88.151,88.173,194199999.0
2006-07-25 10:57:00,88.153,88.171,88.146,88.155,200800001.0
2006-07-25 10:58:00,88.155,88.179,88.154,88.179,161199998.0
2006-07-25 10:59:00,88.166,88.187,88.162,88.171,264000001.0
2006-07-25 11:00:00,88.172,88.18,88.11,88.154,187800001.0
2006-07-25 11:01:00,88.178,88.182,88.152,88.164,249100001.0
2006-07-25 11:02:00,88.161,88.189,88.157,88.189,232699997.0
2006-07-25 11:03:00,88.18,88.19,88.161,88.177,332400000.0
2006-07-25 11:04:00,88.185,88.19,88.17,88.178,149899999.0
2006-07-25 11:05:00,88.17,88.19,88.17,88.185,218799999.0
2006-07-25 11:06:00,88.164,88.185,88.159,88.164,81600000.0
2006-07-25 11:07:00,88.159,88.198,88.159,88.192,231299998.0
2006-07-25 11:08:00,88.178,88.195,88.166,88.179,203200000.0
2006-07-25 11:09:00,88.197,88.197,88.17,88.175,242900001.0
2006-07-25 11:10:00,88.2,88.211,88.19,88.205,206900000.0
2006-07-25 11:11:00,88.207,88.213,88.185,88.19,296100003.0
2006-07-25 11:12:00,88.205,88.21,88.19,88.198,153900001.0
2006-07-25 11:13:00,88.21,88.215,88.185,88.206,176800003.0
2006-07-25 11:14:00,88.196,88.21,88.185,88.202,122499999.0
2006-07-25 11:15:00,88.2,88.2,88.158,88.16,130800002.0
2006-07-25 11:16:00,88.176,88.187,88.163,88.175,104999998.0
2006-07-25 11:17:00,88.18,88.198,88.171,88.198,202600005.0
2006-07-25 11:18:00,88.189,88.198,88.162,88.167,150799999.0
2006-07-25 11:19:00,88.193,88.195,88.166,88.168,128100001.0
2006-07-25 11:20:00,88.19,88.19,88.151,88.174,98200001.0
2006-07-25 11:21:00,88.192,88.198,88.179,88.179,174399999.0
2006-07-25 11:22:00,88.165,88.19,88.162,88.183,162599998.0
2006-07-25 11:23:00,88.187,88.191,88.17,88.176,205699995.0
2006-07-25 11:24:00,88.168,88.183,88.163,88.178,156500003.0
2006-07-25 11:25:00,88.162,88.186,88.162,88.186,277099998.0
2006-07-25 11:26:00,88.172,88.188,88.163,88.179,216300000.0
2006-07-25 11:27:00,88.159,88.175,88.158,88.173,164700001.0
2006-07-25 11:28:00,88.165,88.177,88.144,88.161,130100000.0
2006-07-25 11:29:00,88.169,88.178,88.155,88.165,183299999.0
2006-07-25 11:30:00,88.167,88.181,88.151,88.177,207400001.0
2006-07-25 11:31:00,88.182,88.186,88.163,88.182,145899997.0
2006-07-25 11:32:00,88.155,88.185,88.155,88.184,276700005.0
2006-07-25 11:33:00,88.171,88.19,88.156,88.183,196300000.0
2006-07-25 11:34:00,88.18,88.18,88.153,88.16,187100000.0
2006-07-25 11:35:00,88.177,88.177,88.14,88.14,173000000.0
2006-07-25 11:36:00,88.152,88.169,88.146,88.169,152299997.0
2006-07-25 11:37:00,88.156,88.181,88.154,88.178,241400001.0
2006-07-25 11:38:00,88.156,88.18,88.149,88.18,340700001.0
2006-07-25 11:39:00,88.167,88.167,88.137,88.149,128799999.0
2006-07-25 11:40:00,88.105,88.145,88.105,88.127,125000001.0
2006-07-25 11:41:00,88.124,88.128,88.094,88.094,216500004.0
2006-07-25 11:42:00,88.114,88.136,88.1,88.112,191199999.0
2006-07-25 11:43:00,88.138,88.15,88.123,88.13,181100000.0
2006-07-25 11:44:00,88.146,88.168,88.142,88.162,208599999.0
2006-07-25 11:45:00,88.149,88.168,88.139,88.168,233199998.0
2006-07-25 11:46:00,88.147,88.164,88.143,88.164,272999999.0
2006-07-25 11:47:00,88.143,88.16,88.132,88.15,180599999.0
2006-07-25 11:48:00,88.155,88.162,88.125,88.145,214499999.0
2006-07-25 11:49:00,88.156,88.186,88.156,88.18,227499998.0
2006-07-25 11:50:00,88.158,88.175,88.154,88.159,197300000.0
2006-07-25 11:51:00,88.174,88.193,88.161,88.189,372800000.0
2006-07-25 11:52:00,88.173,88.195,88.166,88.188,301800000.0
2006-07-25 11:53:00,88.192,88.196,88.171,88.174,155399999.0
2006-07-25 11:54:00,88.159,88.178,88.126,88.164,174500000.0
2006-07-25 11:55:00,88.156,88.183,88.153,88.18,197999996.0
2006-07-25 11:56:00,88.168,88.186,88.168,88.171,164700002.0
2006-07-25 11:57:00,88.188,88.188,88.162,88.164,177200002.0
2006-07-25 11:58:00,88.163,88.182,88.162,88.182,114699997.0
2006-07-25 11:59:00,88.163,88.188,88.159,88.178,270200001.0
2006-07-25 12:00:00,88.157,88.196,88.157,88.193,249599998.0
2006-07-25 12:01:00,88.177,88.194,88.174,88.187,103899998.0
2006-07-25 12:02:00,88.173,88.19,88.164,88.19,208000000.0
2006-07-25 12:03:00,88.183,88.202,88.167,88.192,150699998.0
2006-07-25 12:04:00,88.178,88.203,88.178,88.203,111400000.0
2006-07-25 12:05:00,88.187,88.21,88.18,88.205,223000001.0
2006-07-25 12:06:00,88.211,88.231,88.198,88.216,124300001.0
2006-07-25 12:07:00,88.223,88.227,88.163,88.213,216399999.0
2006-07-25 12:08:00,88.182,88.203,88.176,88.187,132099998.0
2006-07-25 12:09:00,88.187,88.19,88.167,88.167,201899999.0
2006-07-25 12:10:00,88.177,88.186,88.163,88.164,78200000.0
2006-07-25 12:11:00,88.185,88.195,88.162,88.174,218999999.0
2006-07-25 12:12:00,88.182,88.195,88.176,88.195,167699996.0
2006-07-25 12:13:00,88.179,88.201,88.171,88.191,196899999.0
2006-07-25 12:14:00,88.194,88.206,88.18,88.18,259700003.0
2006-07-25 12:15:00,88.182,88.2,88.174,88.175,215400000.0
2006-07-25 12:16:00,88.163,88.192,88.163,88.191,125700002.0
2006-07-25 12:17:00,88.194,88.208,88.184,88.197,251299996.0
2006-07-25 12:18:00,88.178,88.202,88.177,88.19,192200000.0
2006-07-25 12:19:00,88.183,88.204,88.165,88.179,177699999.0
2006-07-25 12:20:00,88.178,88.205,88.168,88.202,230800000.0
2006-07-25 12:21:00,88.191,88.191,88.163,88.163,144299997.0
2006-07-25 12:22:00,88.18,88.192,88.165,88.177,143100001.0
2006-07-25 12:23:00,88.168,88.18,88.153,88.18,139499998.0
2006-07-25 12:24:00,88.164,88.184,88.144,88.162,279299998.0
2006-07-25 12:25:00,88.143,88.163,88.137,88.158,241800005.0
2006-07-25 12:26:00,88.149,88.178,88.149,88.17,143500002.0
2006-07-25 12:27:00,88.173,88.176,88.139,88.158,122700004.0
2006-07-25 12:28:00,88.177,88.192,88.153,88.153,233400001.0
2006-07-25 12:29:00,88.155,88.178,88.14,88.178,148400000.0
2006-07-25 12:30:00,88.158,88.175,88.149,88.169,290600000.0
2006-07-25 12:31:00,88.178,88.178,88.147,88.156,200300001.0
2006-07-25 12:32:00,88.156,88.177,88.152,88.152,267199996.0
2006-07-25 12:33:00,88.169,88.176,88.148,88.15,258099997.0
2006-07-25 12:34:00,88.182,88.182,88.156,88.156,147899998.0
2006-07-25 12:35:00,88.173,88.188,88.169,88.184,225200004.0
2006-07-25 12:36:00,88.167,88.184,88.15,88.165,297599999.0
2006-07-25 12:37:00,88.176,88.188,88.162,88.174,225199995.0
2006-07-25 12:38:00,88.19,88.19,88.17,88.17,165999997.0
2006-07-25 12:39:00,88.172,88.186,88.158,88.173,147400001.0
2006-07-25 12:40:00,88.163,88.165,88.138,88.157,292900007.0
2006-07-25 12:41:00,88.146,88.158,88.134,88.147,102699999.0
2006-07-25 12:42:00,88.139,88.148,88.121,88.129,200800002.0
2006-07-25 12:43:00,88.144,88.161,88.128,88.129,312500004.0
2006-07-25 12:44:00,88.152,88.16,88.131,88.14,119500001.0
2006-07-25 12:45:00,88.155,88.168,88.148,88.168,150200000.0
2006-07-25 12:46:00,88.158,88.166,88.136,88.144,198599999.0
2006-07-25 12:47:00,88.154,88.16,88.095,88.135,177600001.0
2006-07-25 12:48:00,88.146,88.163,88.14,88.158,144700000.0
2006-07-25 12:49:00,88.163,88.182,88.15,88.169,324699997.0
2006-07-25 12:50:00,88.171,88.171,88.149,88.158,221999997.0
2006-07-25 12:51:00,88.158,88.176,88.152,88.17,141700001.0
2006-07-25 12:52:00,88.156,88.173,88.149,88.17,156000001.0
2006-07-25 12:53:00,88.161,88.174,88.131,88.131,159499999.0
2006-07-25 12:54:00,88.164,88.171,88.146,88.146,206900006.0
2006-07-25 12:55:00,88.152,88.181,88.147,88.181,161899999.0
2006-07-25 12:56:00,88.171,88.171,88.146,88.147,115000002.0
2006-07-25 12:57:00,88.138,88.163,88.138,88.163,148499997.0
2006-07-25 12:58:00,88.175,88.187,88.167,88.171,153900002.0
2006-07-25 12:59:00,88.164,88.181,88.163,88.176,170899998.0
2006-07-25 13:00:00,88.155,88.186,88.155,88.186,157900001.0
2006-07-25 13:01:00,88.185,88.19,88.167,88.173,163700003.0
2006-07-25 13:02:00,88.17,88.17,88.127,88.127,163600002.0
2006-07-25 13:03:00,88.15,88.172,88.13,88.143,137100000.0
2006-07-25 13:04:00,88.162,88.172,88.149,88.155,132100000.0
2006-07-25 13:05:00,88.154,88.18,88.152,88.173,225599998.0
2006-07-25 13:06:00,88.165,88.178,88.151,88.178,268200004.0
2006-07-25 13:07:00,88.182,88.189,88.16,88.182,177499999.0
2006-07-25 13:08:00,88.184,88.185,88.145,88.172,227200003.0
2006-07-25 13:09:00,88.184,88.193,88.161,88.165,316599998.0
2006-07-25 13:10:00,88.172,88.188,88.159,88.188,137099999.0
2006-07-25 13:11:00,88.18,88.18,88.159,88.167,113500000.0
2006-07-25 13:12:00,88.182,88.189,88.155,88.172,169800000.0
2006-07-25 13:13:00,88.193,88.193,88.162,88.171,175100003.0
2006-07-25 13:14:00,88.177,88.19,88.162,88.185,93800000.0
2006-07-25 13:15:00,88.184,88.186,88.163,88.167,403999997.0
2006-07-25 13:16:00,88.178,88.183,88.155,88.169,183999999.0
2006-07-25 13:17:00,88.179,88.195,88.159,88.181,157599999.0
2006-07-25 13:18:00,88.197,88.2,88.181,88.19,122700001.0
2006-07-25 13:19:00,88.191,88.198,88.17,88.17,213400002.0
2006-07-25 13:20:00,88.187,88.187,88.167,88.172,107799999.0
2006-07-25 13:21:00,88.173,88.176,88.15,88.157,280800003.0
2006-07-25 13:22:00,88.178,88.182,88.162,88.163,126499999.0
2006-07-25 13:23:00,88.152,88.169,88.148,88.157,195299995.0
2006-07-25 13:24:00,88.141,88.157,88.134,88.154,328999998.0
2006-07-25 13:25:00,88.131,88.148,88.125,88.142,158099997.0
2006-07-25 13:26:00,88.123,88.147,88.117,88.147,121800000.0
2006-07-25 13:27:00,88.146,88.167,88.142,88.16,204400000.0
2006-07-25 13:28:00,88.16,88.167,88.144,88.155,181399997.0
2006-07-25 13:29:00,88.143,88.166,88.142,88.163,181100001.0
2006-07-25 13:30:00,88.15,88.16,88.132,88.14,139000001.0
2006-07-25 13:31:00,88.136,88.154,88.129,88.146,356099999.0
2006-07-25 13:32:00,88.152,88.154,88.132,88.132,114899998.0
2006-07-25 13:33:00,88.109,88.148,88.108,88.148,188200002.0
2006-07-25 13:34:00,88.16,88.173,88.147,88.149,172000002.0
2006-07-25 13:35:00,88.168,88.17,88.143,88.157,169699999.0
2006-07-25 13:36:00,88.165,88.165,88.131,88.131,306199999.0
2006-07-25 13:37:00,88.15,88.165,88.132,88.132,173000001.0
2006-07-25 13:38:00,88.157,88.16,88.139,88.146,257399997.0
2006-07-25 13:39:00,88.152,88.169,88.142,88.165,366000001.0
2006-07-25 13:40:00,88.148,88.172,88.144,88.168,202099999.0
2006-07-25 13:41:00,88.161,88.17,88.136,88.136,174199998.0
2006-07-25 13:42:00,88.141,88.159,88.132,88.149,184099996.0
2006-07-25 13:43:00,88.126,88.161,88.126,88.152,216500001.0
2006-07-25 13:44:00,88.141,88.165,88.141,88.157,179800002.0
2006-07-25 13:45:00,88.132,88.154,88.106,88.154,212700000.0
2006-07-25 13:46:00,88.155,88.16,88.129,88.155,166200000.0
2006-07-25 13:47:00,88.157,88.189,88.142,88.172,257300000.0
2006-07-25 13:48:00,88.189,88.202,88.176,88.194,248000000.0
2006-07-25 13:49:00,88.197,88.207,88.182,88.187,161799999.0
2006-07-25 13:50:00,88.187,88.197,88.169,88.177,152800000.0
2006-07-25 13:51:00,88.17,88.187,88.163,88.185,176700001.0
2006-07-25 13:52:00,88.177,88.177,88.141,88.146,183200000.0
2006-07-25 13:53:00,88.16,88.165,88.141,88.157,182300001.0
2006-07-25 13:54:00,88.15,88.165,88.133,88.141,188999998.0
2006-07-25 13:55:00,88.153,88.162,88.136,88.14,277099999.0
2006-07-25 13:56:00,88.14,88.158,88.129,88.147,202100001.0
2006-07-25 13:57:00,88.142,88.157,88.13,88.157,207000002.0
2006-07-25 13:58:00,88.162,88.162,88.134,88.138,124900000.0
2006-07-25 13:59:00,88.137,88.15,88.12,88.145,141000000.0
2006-07-25 14:00:00,88.145,88.145,88.113,88.128,195200004.0
2006-07-25 14:01:00,88.129,88.145,88.107,88.13,161099999.0
2006-07-25 14:02:00,88.144,88.151,88.125,88.125,109100000.0
2006-07-25 14:03:00,88.147,88.154,88.127,88.137,197500002.0
2006-07-25 14:04:00,88.16,88.16,88.138,88.148,137999999.0
2006-07-25 14:05:00,88.134,88.153,88.121,88.137,138100001.0
2006-07-25 14:06:00,88.114,88.161,88.114,88.158,150099999.0
2006-07-25 14:07:00,88.145,88.163,88.135,88.147,262700000.0
2006-07-25 14:08:00,88.141,88.148,88.119,88.126,213099999.0
2006-07-25 14:09:00,88.126,88.157,88.126,88.151,148200001.0
2006-07-25 14:10:00,88.138,88.153,88.12,88.134,116299997.0
2006-07-25 14:11:00,88.141,88.154,88.125,88.131,189000001.0
2006-07-25 14:12:00,88.14,88.154,88.11,88.138,154800001.0
2006-07-25 14:13:00,88.156,88.162,88.137,88.142,240900001.0
2006-07-25 14:14:00,88.134,88.151,88.125,88.138,252800002.0
2006-07-25 14:15:00,88.138,88.157,88.117,88.141,233200000.0
2006-07-25 14:16:00,88.154,88.197,88.154,88.192,294700003.0
2006-07-25 14:17:00,88.189,88.196,88.17,88.176,180700002.0
2006-07-25 14:18:00,88.152,88.18,88.15,88.17,227199999.0
2006-07-25 14:19:00,88.149,88.184,88.142,88.175,291599998.0
2006-07-25 14:20:00,88.174,88.185,88.156,88.156,175099998.0
2006-07-25 14:21:00,88.149,88.173,88.144,88.161,244600002.0
2006-07-25 14:22:00,88.17,88.191,88.158,88.169,193399997.0
2006-07-25 14:23:00,88.183,88.186,88.158,88.158,101799998.0
2006-07-25 14:24:00,88.172,88.191,88.16,88.173,162600000.0
2006-07-25 14:25:00,88.194,88.201,88.17,88.17,125499999.0
2006-07-25 14:26:00,88.202,88.209,88.171,88.182,156199998.0
2006-07-25 14:27:00,88.175,88.193,88.16,88.174,91200001.0
2006-07-25 14:28:00,88.157,88.175,88.146,88.175,286699994.0
2006-07-25 14:29:00,88.182,88.182,88.145,88.15,274600002.0
2006-07-25 14:30:00,88.142,88.17,88.142,88.158,250299997.0
2006-07-25 14:31:00,88.134,88.151,88.116,88.128,161499998.0
2006-07-25 14:32:00,88.122,88.139,88.118,88.139,214699997.0
2006-07-25 14:33:00,88.128,88.133,88.103,88.103,112700001.0
2006-07-25 14:34:00,88.114,88.129,88.104,88.117,92200001.0
2006-07-25 14:35:00,88.098,88.116,88.09,88.107,106000000.0
2006-07-25 14:36:00,88.108,88.11,88.078,88.097,142800001.0
2006-07-25 14:37:00,88.097,88.123,88.076,88.108,293100002.0
2006-07-25 14:38:00,88.115,88.135,88.108,88.126,173099999.0
2006-07-25 14:39:00,88.118,88.141,88.118,88.122,119100000.0
2006-07-25 14:40:00,88.126,88.147,88.115,88.135,242000001.0
2006-07-25 14:41:00,88.106,88.134,88.062,88.128,174100001.0
2006-07-25 14:42:00,88.125,88.13,88.104,88.104,207100002.0
2006-07-25 14:43:00,88.126,88.145,88.126,88.143,202600003.0
2006-07-25 14:44:00,88.143,88.168,88.133,88.168,287299993.0
2006-07-25 14:45:00,88.167,88.169,88.146,88.149,177000004.0
2006-07-25 14:46:00,88.167,88.177,88.155,88.155,242999997.0
2006-07-25 14:47:00,88.163,88.167,88.142,88.143,252199995.0
2006-07-25 14:48:00,88.15,88.166,88.134,88.144,128000000.0
2006-07-25 14:49:00,88.153,88.174,88.141,88.145,200099999.0
2006-07-25 14:50:00,88.144,88.172,88.143,88.163,111999997.0
2006-07-25 14:51:00,88.154,88.167,88.128,88.156,227699999.0
2006-07-25 14:52:00,88.155,88.168,88.145,88.159,145700000.0
2006-07-25 14:53:00,88.14,88.158,88.135,88.148,319400001.0
2006-07-25 14:54:00,88.134,88.153,88.132,88.147,115500001.0
2006-07-25 14:55:00,88.128,88.152,88.126,88.152,176000001.0
2006-07-25 14:56:00,88.133,88.15,88.127,88.145,186699998.0
2006-07-25 14:57:00,88.135,88.148,88.122,88.135,205500000.0
2006-07-25 14:58:00,88.135,88.139,88.106,88.112,57600000.0
2006-07-25 14:59:00,88.097,88.136,88.095,88.136,202100002.0
2006-07-25 15:00:00,88.13,88.138,88.112,88.12,116500000.0
2006-07-25 15:01:00,88.136,88.16,88.124,88.141,303699999.0
2006-07-25 15:02:00,88.135,88.152,88.119,88.136,167400000.0
2006-07-25 15:03:00,88.133,88.139,88.118,88.122,191799999.0
2006-07-25 15:04:00,88.126,88.146,88.12,88.136,101200000.0
2006-07-25 15:05:00,88.123,88.145,88.108,88.115,214899999.0
2006-07-25 15:06:00,88.112,88.115,88.08,88.095,161999998.0
2006-07-25 15:07:00,88.11,88.115,88.037,88.084,174699997.0
2006-07-25 15:08:00,88.115,88.123,88.088,88.096,198300001.0
2006-07-25 15:09:00,88.095,88.121,88.069,88.104,259400001.0
2006-07-25 15:10:00,88.121,88.137,88.108,88.131,202599997.0
2006-07-25 15:11:00,88.132,88.132,88.102,88.102,103200001.0
2006-07-25 15:12:00,88.091,88.113,88.09,88.107,179499999.0
2006-07-25 15:13:00,88.102,88.102,88.072,88.072,183500000.0
2006-07-25 15:14:00,88.084,88.105,88.073,88.105,146100000.0
2006-07-25 15:15:00,88.103,88.12,88.09,88.102,87299999.0
2006-07-25 15:16:00,88.118,88.126,88.104,88.104,69800000.0
2006-07-25 15:17:00,88.102,88.108,88.074,88.085,207299999.0
2006-07-25 15:18:00,88.084,88.106,88.073,88.093,257199998.0
2006-07-25 15:19:00,88.075,88.099,88.058,88.08,185999997.0
2006-07-25 15:20:00,88.079,88.091,88.071,88.087,138599998.0
2006-07-25 15:21:00,88.076,88.09,88.055,88.077,200900000.0
2006-07-25 15:22:00,88.076,88.077,88.043,88.056,109500000.0
2006-07-25 15:23:00,88.076,88.083,88.057,88.057,163799999.0
2006-07-25 15:24:00,88.053,88.077,88.047,88.07,262899998.0
2006-07-25 15:25:00,88.067,88.088,88.062,88.088,119199999.0
2006-07-25 15:26:00,88.072,88.097,88.072,88.097,290199995.0
2006-07-25 15:27:00,88.078,88.094,88.058,88.07,193299999.0
2006-07-25 15:28:00,88.083,88.107,88.083,88.103,116399999.0
2006-07-25 15:29:00,88.112,88.112,88.079,88.093,255899999.0
2006-07-25 15:30:00,88.077,88.102,88.077,88.102,145799999.0
2006-07-25 15:31:00,88.08,88.101,88.079,88.098,196200000.0
2006-07-25 15:32:00,88.099,88.111,88.083,88.087,202299998.0
2006-07-25 15:33:00,88.113,88.113,88.078,88.078,153599998.0
2006-07-25 15:34:00,88.1,88.1,88.076,88.084,248300006.0
2006-07-25 15:35:00,88.07,88.094,88.066,88.079,251600002.0
2006-07-25 15:36:00,88.074,88.087,88.056,88.078,218800003.0
2006-07-25 15:37:00,88.083,88.095,88.072,88.072,173799996.0
2006-07-25 15:38:00,88.088,88.111,88.085,88.106,186800001.0
2006-07-25 15:39:00,88.103,88.111,88.086,88.092,232800000.0
2006-07-25 15:40:00,88.102,88.107,88.017,88.062,278300005.0
2006-07-25 15:41:00,88.091,88.101,88.073,88.073,224599996.0
2006-07-25 15:42:00,88.06,88.099,88.06,88.077,145399999.0
2006-07-25 15:43:00,88.093,88.093,88.064,88.071,271799999.0
2006-07-25 15:44:00,88.07,88.095,88.057,88.078,246699998.0
2006-07-25 15:45:00,88.088,88.088,88.048,88.048,226600001.0
2006-07-25 15:46:00,88.074,88.079,88.053,88.058,263400000.0
2006-07-25 15:47:00,88.07,88.07,88.034,88.054,158500000.0
2006-07-25 15:48:00,88.047,88.068,88.041,88.068,209900000.0
2006-07-25 15:49:00,88.066,88.066,88.031,88.043,199500002.0
2006-07-25 15:50:00,88.056,88.072,88.038,88.061,212400000.0
2006-07-25 15:51:00,88.045,88.063,88.033,88.057,164200000.0
2006-07-25 15:52:00,88.046,88.066,88.036,88.057,226999999.0
2006-07-25 15:53:00,88.051,88.054,88.034,88.035,170600001.0
2006-07-25 15:54:00,88.039,88.041,88.016,88.025,206500003.0
2006-07-25 15:55:00,88.019,88.05,88.019,88.05,283499998.0
2006-07-25 15:56:00,88.057,88.059,88.028,88.039,154900001.0
2006-07-25 15:57:00,88.046,88.046,88.016,88.021,161399998.0
2006-07-25 15:58:00,88.041,88.072,88.041,88.063,163700000.0
2006-07-25 15:59:00,88.048,88.077,88.048,88.061,157000001.0
2006-07-25 16:00:00,88.055,88.1,88.055,88.1,227900000.0
2006-07-25 16:01:00,88.09,88.108,88.082,88.104,171200000.0
2006-07-25 16:02:00,88.098,88.098,88.062,88.064,184700001.0
2006-07-25 16:03:00,88.089,88.089,88.043,88.043,146700001.0
2006-07-25 16:04:00,88.043,88.058,88.034,88.058,195599999.0
2006-07-25 16:05:00,88.061,88.066,88.038,88.046,218799997.0
2006-07-25 16:06:00,88.043,88.07,88.042,88.067,180299997.0
2006-07-25 16:07:00,88.074,88.104,88.074,88.102,187600002.0
2006-07-25 16:08:00,88.115,88.124,88.098,88.098,122300000.0
2006-07-25 16:09:00,88.121,88.136,88.106,88.112,300799997.0
2006-07-25 16:10:00,88.114,88.131,88.109,88.127,156200001.0
2006-07-25 16:11:00,88.118,88.156,88.107,88.131,180800002.0
2006-07-25 16:12:00,88.143,88.166,88.14,88.153,115700002.0
2006-07-25 16:13:00,88.138,88.154,88.138,88.145,107899999.0
2006-07-25 16:14:00,88.089,88.156,88.089,88.156,193500000.0
2006-07-25 16:15:00,88.177,88.181,88.159,88.16,177599997.0
2006-07-25 16:16:00,88.156,88.156,88.134,88.141,185499996.0
2006-07-25 16:17:00,88.14,88.162,88.123,88.162,262500000.0
2006-07-25 16:18:00,88.16,88.177,88.152,88.17,96600000.0
2006-07-25 16:19:00,88.162,88.185,88.156,88.172,139300001.0
2006-07-25 16:20:00,88.171,88.178,88.152,88.162,288299997.0
2006-07-25 16:21:00,88.17,88.17,88.14,88.147,242100001.0
2006-07-25 16:22:00,88.165,88.179,88.15,88.165,132800001.0
2006-07-25 16:23:00,88.17,88.182,88.148,88.157,214600003.0
2006-07-25 16:24:00,88.173,88.21,88.172,88.193,249300001.0
2006-07-25 16:25:00,88.199,88.202,88.162,88.162,142399999.0
2006-07-25 16:26:00,88.185,88.201,88.146,88.154,134600000.0
2006-07-25 16:27:00,88.146,88.16,88.128,88.152,179700000.0
2006-07-25 16:28:00,88.133,88.146,88.108,88.128,146900000.0
2006-07-25 16:29:00,88.148,88.18,88.137,88.162,215499999.0
2006-07-25 16:30:00,88.165,88.192,88.16,88.191,222400003.0
2006-07-25 16:31:00,88.19,88.217,88.178,88.184,217599999.0
2006-07-25 16:32:00,88.194,88.205,88.175,88.193,130600001.0
2006-07-25 16:33:00,88.197,88.207,88.182,88.187,201899999.0
2006-07-25 16:34:00,88.2,88.217,88.182,88.203,159699998.0
2006-07-25 16:35:00,88.199,88.247,88.198,88.21,176700003.0
2006-07-25 16:36:00,88.21,88.243,88.21,88.232,252199997.0
2006-07-25 16:37:00,88.237,88.25,88.226,88.25,126800001.0
2006-07-25 16:38:00,88.244,88.245,88.221,88.23,213600003.0
2006-07-25 16:39:00,88.227,88.238,88.209,88.227,195500002.0
2006-07-25 16:40:00,88.219,88.246,88.215,88.235,323399998.0
2006-07-25 16:41:00,88.24,88.25,88.223,88.224,141500001.0
2006-07-25 16:42:00,88.209,88.226,88.204,88.217,247300000.0
2006-07-25 16:43:00,88.205,88.221,88.2,88.213,116799999.0
2006-07-25 16:44:00,88.193,88.218,88.193,88.216,205700000.0
2006-07-25 16:45:00,88.214,88.22,88.191,88.201,278900001.0
2006-07-25 16:46:00,88.211,88.235,88.21,88.233,201099998.0
2006-07-25 16:47:00,88.215,88.228,88.2,88.223,192700000.0
2006-07-25 16:48:00,88.215,88.221,88.185,88.185,192099999.0
2006-07-25 16:49:00,88.2,88.212,88.186,88.203,149699997.0
2006-07-25 16:50:00,88.202,88.202,88.163,88.174,251699998.0
2006-07-25 16:51:00,88.185,88.214,88.185,88.21,176800001.0
2006-07-25 16:52:00,88.195,88.225,88.195,88.22,170500000.0
2006-07-25 16:53:00,88.215,88.22,88.199,88.2,226199999.0
2006-07-25 16:54:00,88.214,88.242,88.198,88.221,78099999.0
2006-07-25 16:55:00,88.209,88.237,88.209,88.237,169500001.0
2006-07-25 16:56:00,88.228,88.246,88.219,88.24,160000000.0
2006-07-25 16:57:00,88.209,88.24,88.206,88.221,243999999.0
2006-07-25 16:58:00,88.211,88.223,88.185,88.203,99500000.0
2006-07-25 16:59:00,88.223,88.241,88.208,88.215,189700000.0
2006-07-25 17:00:00,88.216,88.228,88.207,88.223,109200000.0
2006-07-25 17:01:00,88.216,88.22,88.18,88.18,178800001.0
2006-07-25 17:02:00,88.176,88.195,88.174,88.193,188600001.0
2006-07-25 17:03:00,88.185,88.198,88.159,88.186,242099997.0
2006-07-25 17:04:00,88.197,88.197,88.161,88.161,128299999.0
2006-07-25 17:05:00,88.171,88.174,88.154,88.158,106199998.0
2006-07-25 17:06:00,88.173,88.173,88.139,88.139,93799998.0
2006-07-25 17:07:00,88.13,88.148,88.122,88.142,126900000.0
2006-07-25 17:08:00,88.144,88.149,88.118,88.119,205800000.0
2006-07-25 17:09:00,88.114,88.117,88.083,88.11,218000003.0
2006-07-25 17:10:00,88.113,88.149,88.113,88.149,92600001.0
2006-07-25 17:11:00,88.161,88.217,88.161,88.19,183999998.0
2006-07-25 17:12:00,88.187,88.197,88.171,88.177,120899999.0
2006-07-25 17:13:00,88.165,88.187,88.151,88.175,281899997.0
2006-07-25 17:14:00,88.169,88.206,88.169,88.198,250700002.0
2006-07-25 17:15:00,88.203,88.242,88.203,88.234,244499998.0
2006-07-25 17:16:00,88.231,88.231,88.204,88.204,82000000.0
2006-07-25 17:17:00,88.206,88.23,88.197,88.197,161499997.0
2006-07-25 17:18:00,88.228,88.244,88.209,88.225,158400001.0
2006-07-25 17:19:00,88.192,88.217,88.17,88.17,174600003.0
2006-07-25 17:20:00,88.19,88.252,88.19,88.252,241399995.0
2006-07-25 17:21:00,88.255,88.266,88.229,88.252,288299998.0
2006-07-25 17:22:00,88.254,88.262,88.237,88.237,161100000.0
2006-07-25 17:23:00,88.245,88.264,88.217,88.246,165599998.0
2006-07-25 17:24:00,88.242,88.285,88.238,88.255,152300001.0
2006-07-25 17:25:00,88.258,88.271,88.24,88.252,183700002.0
2006-07-25 17:26:00,88.253,88.259,88.237,88.24,222699999.0
2006-07-25 17:27:00,88.249,88.27,88.236,88.247,268699999.0
2006-07-25 17:28:00,88.239,88.256,88.234,88.253,84300000.0
2006-07-25 17:29:00,88.25,88.255,88.226,88.237,217400002.0
2006-07-25 17:30:00,88.237,88.242,88.194,88.214,212200000.0
2006-07-25 17:31:00,88.209,88.249,88.209,88.249,220199996.0
2006-07-25 17:32:00,88.214,88.238,88.193,88.22,180200000.0
2006-07-25 17:33:00,88.223,88.257,88.219,88.251,221300002.0
2006-07-25 17:34:00,88.229,88.255,88.229,88.233,134500000.0
2006-07-25 17:35:00,88.243,88.265,88.227,88.25,215000003.0
2006-07-25 17:36:00,88.243,88.262,88.232,88.243,123300000.0
2006-07-25 17:37:00,88.241,88.255,88.23,88.25,100100000.0
2006-07-25 17:38:00,88.26,88.268,88.24,88.253,203999999.0
2006-07-25 17:39:00,88.262,88.262,88.21,88.21,157000002.0
2006-07-25 17:40:00,88.215,88.232,88.201,88.232,175700002.0
2006-07-25 17:41:00,88.237,88.267,88.216,88.261,253299997.0
2006-07-25 17:42:00,88.275,88.283,88.255,88.257,163200000.0
2006-07-25 17:43:00,88.255,88.27,88.245,88.258,74200001.0
2006-07-25 17:44:00,88.251,88.295,88.239,88.28,219400001.0
2006-07-25 17:45:00,88.29,88.294,88.268,88.268,208899998.0
2006-07-25 17:46:00,88.259,88.285,88.259,88.285,84800000.0
2006-07-25 17:47:00,88.269,88.294,88.269,88.29,153500001.0
2006-07-25 17:48:00,88.298,88.31,88.27,88.272,158399997.0
2006-07-25 17:49:00,88.299,88.307,88.274,88.278,238399998.0
2006-07-25 17:50:00,88.278,88.303,88.275,88.29,176600000.0
2006-07-25 17:51:00,88.268,88.292,88.266,88.285,216199999.0
2006-07-25 17:52:00,88.268,88.282,88.256,88.275,119399998.0
2006-07-25 17:53:00,88.275,88.275,88.236,88.246,247199997.0
2006-07-25 17:54:00,88.277,88.277,88.242,88.253,175100000.0
2006-07-25 17:55:00,88.279,88.291,88.256,88.264,177399999.0
2006-07-25 17:56:00,88.278,88.295,88.264,88.279,184699997.0
2006-07-25 17:57:00,88.267,88.292,88.261,88.28,154600000.0
2006-07-25 17:58:00,88.255,88.274,88.24,88.258,320999998.0
2006-07-25 17:59:00,88.256,88.278,88.252,88.272,291100003.0
2006-07-25 18:00:00,88.222,88.277,88.222,88.273,206500001.0
2006-07-25 18:01:00,88.277,88.298,88.259,88.296,1098199996.0
2006-07-25 18:02:00,88.298,88.32,88.275,88.312,2054499999.0
2006-07-25 18:03:00,88.34,88.4,88.3,88.35,1748400001.0
2006-07-25 18:04:00,88.316,88.316,88.285,88.291,1748400001.0
2006-07-25 18:05:00,88.299,88.299,88.245,88.251,2021099992.0
2006-07-25 18:06:00,88.237,88.287,88.234,88.276,1728199997.0
2006-07-25 18:07:00,88.25,88.294,88.25,88.274,2001099996.0
2006-07-25 18:08:00,88.288,88.305,88.252,88.281,2041799991.0
2006-07-25 18:09:00,88.303,88.31,88.279,88.295,1554200000.0
2006-07-25 18:10:00,88.285,88.319,88.285,88.291,1885199988.0
2006-07-25 18:11:00,88.307,88.358,88.3,88.358,1022399997.0
2006-07-25 18:12:00,88.339,88.361,88.33,88.341,1175099996.0
2006-07-25 18:13:00,88.312,88.343,88.312,88.335,1539999991.0
2006-07-25 18:14:00,88.316,88.351,88.311,88.351,1771399994.0
2006-07-25 18:15:00,88.35,88.39,88.32,88.32,683900002.0
2006-07-25 18:16:00,88.37,88.41,88.33,88.35,683900002.0
2006-07-25 18:17:00,88.326,88.356,88.323,88.335,683900002.0
2006-07-25 18:18:00,88.36,88.366,88.33,88.36,1208099995.0
2006-07-25 18:19:00,88.357,88.372,88.335,88.349,1746700003.0
2006-07-25 18:20:00,88.36,88.368,88.333,88.34,1421100006.0
2006-07-25 18:21:00,88.342,88.357,88.313,88.341,1505799996.0
2006-07-25 18:22:00,88.342,88.352,88.314,88.331,1366000004.0
2006-07-25 18:23:00,88.39,88.4,88.34,88.38,1588399999.0
2006-07-25 18:24:00,88.336,88.353,88.32,88.33,1588399999.0
2006-07-25 18:25:00,88.339,88.362,88.321,88.334,2068000001.0
2006-07-25 18:26:00,88.33,88.356,88.323,88.34,1844600005.0
2006-07-25 18:27:00,88.335,88.34,88.315,88.335,1491599999.0
2006-07-25 18:28:00,88.333,88.349,88.311,88.311,1199900006.0
2006-07-25 18:29:00,88.33,88.336,88.304,88.317,1229299994.0
2006-07-25 18:30:00,88.287,88.317,88.265,88.29,732400000.0
2006-07-25 18:31:00,88.266,88.286,88.246,88.276,1039600000.0
2006-07-25 18:32:00,88.265,88.284,88.245,88.277,1678499998.0
2006-07-25 18:33:00,88.278,88.295,88.258,88.282,1829800010.0
2006-07-25 18:34:00,88.295,88.295,88.254,88.255,1556999997.0
2006-07-25 18:35:00,88.27,88.282,88.247,88.247,1380100000.0
2006-07-25 18:36:00,88.261,88.273,88.246,88.255,1370500002.0
2006-07-25 18:37:00,88.256,88.278,88.25,88.273,1226999996.0
2006-07-25 18:38:00,88.271,88.281,88.248,88.265,806400002.0
2006-07-25 18:39:00,88.27,88.297,88.258,88.284,488900000.0
2006-07-25 18:40:00,88.304,88.309,88.28,88.28,929599996.0
2006-07-25 18:41:00,88.285,88.314,88.268,88.283,690200002.0
2006-07-25 18:42:00,88.282,88.298,88.267,88.284,715299998.0
2006-07-25 18:43:00,88.298,88.298,88.266,88.284,1325699989.0
2006-07-25 18:44:00,88.297,88.297,88.257,88.257,800199999.0
2006-07-25 18:45:00,88.285,88.292,88.262,88.262,1085799993.0
2006-07-25 18:46:00,88.272,88.302,88.265,88.286,742999996.0
2006-07-25 18:47:00,88.305,88.307,88.279,88.293,554599993.0
2006-07-25 18:48:00,88.3,88.309,88.286,88.289,707200001.0
2006-07-25 18:49:00,88.289,88.314,88.285,88.307,883200003.0
2006-07-25 18:50:00,88.299,88.318,88.285,88.307,1194799990.0
2006-07-25 18:51:00,88.298,88.319,88.291,88.313,454800000.0
2006-07-25 18:52:00,88.311,88.317,88.285,88.291,823900000.0
2006-07-25 18:53:00,88.301,88.306,88.255,88.255,910900001.0
2006-07-25 18:54:00,88.267,88.285,88.261,88.275,958200006.0
2006-07-25 18:55:00,88.266,88.284,88.25,88.266,1041900001.0
2006-07-25 18:56:00,88.262,88.294,88.262,88.287,757700000.0
2006-07-25 18:57:00,88.282,88.302,88.266,88.279,358599998.0
2006-07-25 18:58:00,88.286,88.304,88.264,88.269,1175799991.0
2006-07-25 18:59:00,88.292,88.304,88.279,88.283,911499997.0
2006-07-25 19:00:00,88.292,88.292,88.262,88.274,708800002.0
2006-07-25 19:01:00,88.295,88.3,88.263,88.272,684799997.0
2006-07-25 19:02:00,88.295,88.312,88.281,88.303,229899999.0
2006-07-25 19:03:00,88.302,88.315,88.281,88.314,820000004.0
2006-07-25 19:04:00,88.313,88.314,88.286,88.31,528199996.0
2006-07-25 19:05:00,88.315,88.322,88.294,88.31,391999996.0
2006-07-25 19:06:00,88.307,88.307,88.271,88.271,419100003.0
2006-07-25 19:07:00,88.281,88.31,88.281,88.305,1003600003.0
2006-07-25 19:08:00,88.306,88.306,88.269,88.287,934099996.0
2006-07-25 19:09:00,88.282,88.311,88.266,88.282,779900001.0
2006-07-25 19:10:00,88.277,88.3,88.27,88.29,617599997.0
2006-07-25 19:11:00,88.296,88.312,88.279,88.294,170299999.0
2006-07-25 19:12:00,88.313,88.313,88.28,88.285,317300003.0
2006-07-25 19:13:00,88.275,88.302,88.265,88.28,492100001.0
2006-07-25 19:14:00,88.303,88.303,88.271,88.274,485500002.0
2006-07-25 19:15:00,88.287,88.297,88.272,88.281,785100000.0
2006-07-25 19:16:00,88.283,88.284,88.259,88.268,276100001.0
2006-07-25 19:17:00,88.269,88.287,88.267,88.269,459300001.0
2006-07-25 19:18:00,88.263,88.278,88.241,88.241,464399996.0
2006-07-25 19:19:00,88.269,88.277,88.254,88.262,613300000.0
2006-07-25 19:20:00,88.267,88.269,88.24,88.24,319199999.0
2006-07-25 19:21:00,88.256,88.256,88.222,88.225,368099997.0
2006-07-25 19:22:00,88.218,88.255,88.184,88.245,244100000.0
2006-07-25 19:23:00,88.24,88.25,88.21,88.242,1614899997.0
2006-07-25 19:24:00,88.24,88.244,88.212,88.212,652700000.0
2006-07-25 19:25:00,88.211,88.23,88.198,88.218,878100000.0
2006-07-25 19:26:00,88.223,88.226,88.201,88.203,1098599999.0
2006-07-25 19:27:00,88.194,88.216,88.175,88.206,1057599997.0
2006-07-25 19:28:00,88.2,88.201,88.171,88.183,580499997.0
2006-07-25 19:29:00,88.18,88.212,88.171,88.201,637000000.0
2006-07-25 19:30:00,88.202,88.213,88.179,88.19,826499997.0
2006-07-25 19:31:00,88.188,88.213,88.186,88.206,500699996.0
2006-07-25 19:32:00,88.202,88.219,88.19,88.213,705100002.0
2006-07-25 19:33:00,88.212,88.216,88.186,88.202,535200002.0
2006-07-25 19:34:00,88.198,88.221,88.191,88.215,857599995.0
2006-07-25 19:35:00,88.217,88.217,88.181,88.181,751900003.0
2006-07-25 19:36:00,88.193,88.217,88.193,88.214,441100003.0
2006-07-25 19:37:00,88.218,88.225,88.198,88.205,234299998.0
2006-07-25 19:38:00,88.206,88.215,88.181,88.202,923400007.0
2006-07-25 19:39:00,88.198,88.226,88.175,88.189,764599997.0
2006-07-25 19:40:00,88.207,88.219,88.18,88.189,550900003.0
2006-07-25 19:41:00,88.196,88.214,88.185,88.212,862900000.0
2006-07-25 19:42:00,88.18,88.202,88.169,88.169,641099997.0
2006-07-25 19:43:00,88.177,88.205,88.177,88.205,263099998.0
2006-07-25 19:44:00,88.209,88.209,88.179,88.179,507899998.0
2006-07-25 19:45:00,88.202,88.216,88.185,88.2,529899998.0
2006-07-25 19:46:00,88.18,88.21,88.18,88.198,393800001.0
2006-07-25 19:47:00,88.191,88.202,88.173,88.186,214600000.0
2006-07-25 19:48:00,88.188,88.214,88.177,88.202,943099999.0
2006-07-25 19:49:00,88.207,88.221,88.179,88.21,573699995.0
2006-07-25 19:50:00,88.202,88.226,88.192,88.195,429800003.0
2006-07-25 19:51:00,88.21,88.22,88.189,88.203,236499998.0
2006-07-25 19:52:00,88.222,88.223,88.184,88.197,432400001.0
2006-07-25 19:53:00,88.195,88.212,88.186,88.2,704799993.0
2006-07-25 19:54:00,88.185,88.206,88.181,88.199,1042099993.0
2006-07-25 19:55:00,88.204,88.216,88.177,88.177,398099995.0
2006-07-25 19:56:00,88.19,88.203,88.173,88.174,397299999.0
2006-07-25 19:57:00,88.195,88.195,88.163,88.184,479599997.0
2006-07-25 19:58:00,88.16,88.18,88.155,88.173,701499997.0
2006-07-25 19:59:00,88.152,88.18,88.148,88.159,830599995.0
2006-07-25 20:00:00,88.143,88.157,88.127,88.154,280699999.0
2006-07-25 20:01:00,88.147,88.153,88.121,88.13,508900004.0
2006-07-25 20:02:00,88.152,88.158,88.132,88.14,559700004.0
2006-07-25 20:03:00,88.155,88.16,88.131,88.133,395500001.0
2006-07-25 20:04:00,88.155,88.172,88.118,88.157,317499999.0
2006-07-25 20:05:00,88.159,88.184,88.146,88.165,628400001.0
2006-07-25 20:06:00,88.168,88.198,88.168,88.193,1077599999.0
2006-07-25 20:07:00,88.181,88.205,88.172,88.2,602300005.0
2006-07-25 20:08:00,88.197,88.197,88.165,88.168,438299996.0
2006-07-25 20:09:00,88.162,88.189,88.158,88.18,506800000.0
2006-07-25 20:10:00,88.174,88.19,88.167,88.182,796400002.0
2006-07-25 20:11:00,88.162,88.198,88.162,88.177,732499997.0
2006-07-25 20:12:00,88.182,88.205,88.173,88.2,1378800003.0
2006-07-25 20:13:00,88.185,88.198,88.168,88.191,629699997.0
2006-07-25 20:14:00,88.197,88.197,88.165,88.183,497699994.0
2006-07-25 20:15:00,88.195,88.2,88.175,88.195,755300005.0
2006-07-25 20:16:00,88.186,88.202,88.164,88.191,765900001.0
2006-07-25 20:17:00,88.197,88.199,88.167,88.178,387400000.0
2006-07-25 20:18:00,88.193,88.206,88.178,88.2,117400000.0
2006-07-25 20:19:00,88.193,88.203,88.175,88.195,291799996.0
2006-07-25 20:20:00,88.181,88.208,88.173,88.2,659100002.0
2006-07-25 20:21:00,88.195,88.206,88.175,88.189,527800004.0
2006-07-25 20:22:00,88.184,88.204,88.172,88.186,972399995.0
2006-07-25 20:23:00,88.185,88.192,88.171,88.18,687899999.0
2006-07-25 20:24:00,88.184,88.195,88.165,88.169,353800000.0
2006-07-25 20:25:00,88.169,88.189,88.163,88.176,757499997.0
2006-07-25 20:26:00,88.177,88.194,88.162,88.18,688299996.0
2006-07-25 20:27:00,88.167,88.184,88.16,88.176,397800001.0
2006-07-25 20:28:00,88.176,88.191,88.155,88.16,1071300005.0
2006-07-25 20:29:00,88.168,88.19,88.155,88.178,1482500001.0
2006-07-25 20:30:00,88.177,88.193,88.163,88.165,1453999991.0
2006-07-25 20:31:00,88.188,88.194,88.163,88.179,1152599998.0
2006-07-25 20:32:00,88.187,88.207,88.167,88.167,1249400001.0
2006-07-25 20:33:00,88.172,88.186,88.161,88.184,738500003.0
2006-07-25 20:34:00,88.183,88.2,88.172,88.19,433400001.0
2006-07-25 20:35:00,88.185,88.2,88.17,88.19,497499997.0
2006-07-25 20:36:00,88.176,88.195,88.166,88.191,618500000.0
2006-07-25 20:37:00,88.16,88.195,88.16,88.188,651400002.0
2006-07-25 20:38:00,88.183,88.193,88.162,88.185,1051500000.0
2006-07-25 20:39:00,88.185,88.19,88.165,88.167,686999993.0
2006-07-25 20:40:00,88.183,88.186,88.154,88.154,1145099987.0
2006-07-25 20:41:00,88.16,88.18,88.155,88.175,932000002.0
2006-07-25 20:42:00,88.157,88.185,88.146,88.185,1028000002.0
2006-07-25 20:43:00,88.187,88.196,88.171,88.18,711200000.0
2006-07-25 20:44:00,88.177,88.195,88.158,88.158,880300001.0
2006-07-25 20:45:00,88.176,88.192,88.167,88.185,742600001.0
2006-07-25 20:46:00,88.172,88.185,88.15,88.17,769400004.0
2006-07-25 20:47:00,88.167,88.183,88.154,88.175,1016100006.0
2006-07-25 20:48:00,88.177,88.189,88.157,88.171,637300004.0
2006-07-25 20:49:00,88.17,88.19,88.165,88.185,519199998.0
2006-07-25 20:50:00,88.19,88.195,88.153,88.19,994299993.0
2006-07-25 20:51:00,88.167,88.185,88.16,88.173,454299996.0
2006-07-25 20:52:00,88.146,88.17,88.144,88.165,363199997.0
2006-07-25 20:53:00,88.165,88.175,88.144,88.146,1106699996.0
2006-07-25 20:54:00,88.133,88.17,88.133,88.165,454299998.0
2006-07-25 20:55:00,88.154,88.182,88.154,88.171,1362299995.0
2006-07-25 20:56:00,88.15,88.179,88.15,88.167,833100005.0
2006-07-25 20:57:00,88.163,88.164,88.131,88.137,769000006.0
2006-07-25 20:58:00,88.154,88.172,88.134,88.145,1220599999.0
2006-07-25 20:59:00,88.163,88.17,88.126,88.144,1055700004.0
2006-07-25 21:00:00,88.177,88.21,88.165,88.181,1263500005.0
2006-07-25 21:01:00,88.206,88.217,88.183,88.19,995599993.0
2006-07-25 21:02:00,88.207,88.215,88.185,88.185,484299999.0
2006-07-25 21:03:00,88.197,88.205,88.18,88.186,437099995.0
2006-07-25 21:04:00,88.184,88.204,88.16,88.186,432000002.0
2006-07-25 21:05:00,88.18,88.201,88.151,88.181,832899994.0
2006-07-25 21:06:00,88.193,88.217,88.189,88.195,647499996.0
2006-07-25 21:07:00,88.18,88.211,88.166,88.193,818500003.0
2006-07-25 21:08:00,88.175,88.202,88.154,88.186,846399998.0
2006-07-25 21:09:00,88.164,88.189,88.155,88.168,311200003.0
2006-07-25 21:10:00,88.165,88.17,88.124,88.147,618900002.0
2006-07-25 21:11:00,88.153,88.177,88.148,88.168,521999998.0
2006-07-25 21:12:00,88.175,88.18,88.157,88.16,246000001.0
2006-07-25 21:13:00,88.157,88.174,88.149,88.167,369699999.0
2006-07-25 21:14:00,88.146,88.175,88.134,88.147,757099998.0
2006-07-25 21:15:00,88.14,88.159,88.116,88.127,904200001.0
2006-07-25 21:16:00,88.15,88.164,88.132,88.138,842499990.0
2006-07-25 21:17:00,88.142,88.169,88.13,88.16,1138600004.0
2006-07-25 21:18:00,88.149,88.17,88.133,88.17,740299997.0
2006-07-25 21:19:00,88.165,88.17,88.145,88.15,752899998.0
2006-07-25 21:20:00,88.168,88.17,88.149,88.17,1173099993.0
2006-07-25 21:21:00,88.167,88.173,88.142,88.145,816900000.0
2006-07-25 21:22:00,88.143,88.171,88.139,88.155,1120099998.0
2006-07-25 21:23:00,88.155,88.166,88.139,88.147,729999994.0
2006-07-25 21:24:00,88.163,88.166,88.137,88.138,870700012.0
2006-07-25 21:25:00,88.139,88.176,88.137,88.15,1198599995.0
2006-07-25 21:26:00,88.169,88.176,88.148,88.159,294800002.0
2006-07-25 21:27:00,88.175,88.175,88.149,88.152,451199993.0
2006-07-25 21:28:00,88.145,88.168,88.145,88.145,256700002.0
2006-07-25 21:29:00,88.151,88.175,88.149,88.17,480300000.0
2006-07-25 21:30:00,88.165,88.17,88.14,88.14,369100003.0
2006-07-25 21:31:00,88.172,88.18,88.14,88.159,246299998.0
2006-07-25 21:32:00,88.161,88.177,88.143,88.143,264800000.0
2006-07-25 21:33:00,88.16,88.16,88.133,88.14,560799997.0
2006-07-25 21:34:00,88.168,88.173,88.151,88.157,166300001.0
2006-07-25 21:35:00,88.16,88.18,88.158,88.175,429200001.0
2006-07-25 21:36:00,88.167,88.196,88.167,88.185,509599994.0
2006-07-25 21:37:00,88.166,88.187,88.163,88.178,625300002.0
2006-07-25 21:38:00,88.175,88.183,88.16,88.163,106600000.0
2006-07-25 21:39:00,88.16,88.184,88.154,88.181,320699999.0
2006-07-25 21:40:00,88.179,88.193,88.157,88.163,540799995.0
2006-07-25 21:41:00,88.183,88.188,88.165,88.177,266900000.0
2006-07-25 21:42:00,88.16,88.18,88.155,88.18,282699996.0
2006-07-25 21:43:00,88.177,88.177,88.143,88.155,350599999.0
2006-07-25 21:44:00,88.17,88.186,88.151,88.172,973100000.0
2006-07-25 21:45:00,88.168,88.189,88.149,88.177,408700001.0
2006-07-25 21:46:00,88.157,88.173,88.153,88.167,284299996.0
2006-07-25 21:47:00,88.156,88.187,88.155,88.176,333199997.0
2006-07-25 21:48:00,88.17,88.187,88.152,88.184,655900001.0
2006-07-25 21:49:00,88.183,88.195,88.165,88.168,283399998.0
2006-07-25 21:50:00,88.183,88.19,88.166,88.17,224300000.0
2006-07-25 21:51:00,88.185,88.21,88.173,88.187,298399997.0
2006-07-25 21:52:00,88.207,88.216,88.192,88.193,180899997.0
2006-07-25 21:53:00,88.191,88.216,88.191,88.211,449199996.0
2006-07-25 21:54:00,88.183,88.217,88.183,88.217,170299998.0
2006-07-25 21:55:00,88.197,88.217,88.177,88.193,175299997.0
2006-07-25 21:56:00,88.195,88.213,88.172,88.172,183499999.0
2006-07-25 21:57:00,88.193,88.199,88.17,88.17,94600001.0
2006-07-25 21:58:00,88.176,88.2,88.176,88.195,108100002.0
2006-07-25 21:59:00,88.196,88.207,88.182,88.186,431300002.0
2006-07-25 22:00:00,88.206,88.215,88.19,88.201,503100001.0
2006-07-25 22:01:00,88.194,88.22,88.185,88.22,857799997.0
2006-07-25 22:02:00,88.212,88.215,88.182,88.215,805000001.0
2006-07-25 22:03:00,88.2,88.219,88.193,88.21,370000004.0
2006-07-25 22:04:00,88.21,88.224,88.194,88.213,596800001.0
2006-07-25 22:05:00,88.205,88.215,88.193,88.195,263900001.0
2006-07-25 22:06:00,88.187,88.207,88.179,88.207,200100003.0
2006-07-25 22:07:00,88.188,88.21,88.183,88.205,235599999.0
2006-07-25 22:08:00,88.191,88.213,88.186,88.198,144400000.0
2006-07-25 22:09:00,88.195,88.2,88.171,88.171,173100000.0
2006-07-25 22:10:00,88.2,88.2,88.168,88.18,236900000.0
2006-07-25 22:11:00,88.177,88.208,88.177,88.204,474999998.0
2006-07-25 22:12:00,88.205,88.205,88.18,88.189,422200004.0
2006-07-25 22:13:00,88.205,88.215,88.172,88.187,489699998.0
2006-07-25 22:14:00,88.181,88.202,88.173,88.192,218300002.0
2006-07-25 22:15:00,88.192,88.2,88.174,88.188,188099998.0
2006-07-25 22:16:00,88.203,88.209,88.173,88.184,668400004.0
2006-07-25 22:17:00,88.192,88.2,88.175,88.178,144799999.0
2006-07-25 22:18:00,88.195,88.2,88.169,88.175,449499998.0
2006-07-25 22:19:00,88.193,88.204,88.171,88.186,291400002.0
2006-07-25 22:20:00,88.203,88.207,88.18,88.183,291699999.0
2006-07-25 22:21:00,88.196,88.21,88.186,88.205,257900001.0
2006-07-25 22:22:00,88.203,88.203,88.169,88.169,367900000.0
2006-07-25 22:23:00,88.175,88.18,88.143,88.158,544499999.0
2006-07-25 22:24:00,88.154,88.185,88.154,88.175,346499995.0
2006-07-25 22:25:00,88.173,88.179,88.158,88.164,285699996.0
2006-07-25 22:26:00,88.173,88.175,88.153,88.153,194399999.0
2006-07-25 22:27:00,88.152,88.181,88.145,88.168,777499997.0
2006-07-25 22:28:00,88.151,88.177,88.145,88.164,281799999.0
2006-07-25 22:29:00,88.173,88.178,88.145,88.178,268099998.0
2006-07-25 22:30:00,88.158,88.175,88.142,88.166,139700000.0
2006-07-25 22:31:00,88.16,88.183,88.137,88.177,639099997.0
2006-07-25 22:32:00,88.173,88.202,88.168,88.19,437399996.0
2006-07-25 22:33:00,88.195,88.205,88.16,88.174,616599998.0
2006-07-25 22:34:00,88.195,88.2,88.164,88.177,609899997.0
2006-07-25 22:35:00,88.179,88.195,88.173,88.195,205199998.0
2006-07-25 22:36:00,88.173,88.191,88.171,88.187,417999995.0
2006-07-25 22:37:00,88.195,88.207,88.179,88.183,215300001.0
2006-07-25 22:38:00,88.21,88.21,88.176,88.195,162200001.0
2006-07-25 22:39:00,88.19,88.21,88.179,88.2,199399997.0
2006-07-25 22:40:00,88.181,88.21,88.178,88.203,294300000.0
2006-07-25 22:41:00,88.207,88.215,88.185,88.198,274700003.0
2006-07-25 22:42:00,88.215,88.225,88.192,88.192,153700001.0
2006-07-25 22:43:00,88.215,88.22,88.183,88.205,315299999.0
2006-07-25 22:44:00,88.184,88.22,88.181,88.208,376699999.0
2006-07-25 22:45:00,88.213,88.24,88.189,88.22,476799990.0
2006-07-25 22:46:00,88.236,88.249,88.212,88.212,264500000.0
2006-07-25 22:47:00,88.245,88.264,88.234,88.257,211399999.0
2006-07-25 22:48:00,88.267,88.282,88.239,88.239,336799997.0
2006-07-25 22:49:00,88.235,88.268,88.22,88.26,342199999.0
2006-07-25 22:50:00,88.236,88.262,88.229,88.258,188200005.0
2006-07-25 22:51:00,88.231,88.265,88.226,88.25,310099995.0
2006-07-25 22:52:00,88.232,88.26,88.23,88.255,172799998.0
2006-07-25 22:53:00,88.263,88.272,88.231,88.243,407999998.0
2006-07-25 22:54:00,88.241,88.262,88.227,88.257,229099998.0
2006-07-25 22:55:00,88.247,88.278,88.246,88.266,291899997.0
2006-07-25 22:56:00,88.249,88.274,88.238,88.273,207600002.0
2006-07-25 22:57:00,88.251,88.271,88.22,88.258,352299997.0
2006-07-25 22:58:00,88.264,88.267,88.219,88.241,170700000.0
2006-07-25 22:59:00,88.245,88.26,88.173,88.173,462499999.0
2006-07-25 23:00:00,88.24,88.263,88.216,88.227,211600000.0
2006-07-25 23:01:00,88.242,88.261,88.191,88.227,140799998.0
2006-07-25 23:02:00,88.229,88.252,88.227,88.252,167300000.0
2006-07-25 23:03:00,88.259,88.268,88.218,88.218,270299999.0
2006-07-25 23:04:00,88.201,88.248,88.19,88.197,248200003.0
2006-07-25 23:05:00,88.225,88.24,88.2,88.201,79800000.0
2006-07-25 23:06:00,88.235,88.258,88.212,88.241,197600000.0
2006-07-25 23:07:00,88.24,88.265,88.221,88.24,165600001.0
2006-07-25 23:08:00,88.224,88.257,88.21,88.233,265700000.0
2006-07-25 23:09:00,88.24,88.251,88.202,88.203,277500001.0
2006-07-25 23:10:00,88.262,88.262,88.211,88.229,314700002.0
2006-07-25 23:11:00,88.237,88.246,88.195,88.203,156300001.0
2006-07-25 23:12:00,88.187,88.236,88.187,88.216,232699999.0
2006-07-25 23:13:00,88.219,88.228,88.183,88.183,129499999.0
2006-07-25 23:14:00,88.201,88.246,88.197,88.205,297200004.0
2006-07-25 23:15:00,88.2,88.234,88.2,88.233,175499998.0
2006-07-25 23:16:00,88.229,88.231,88.197,88.201,242099998.0
2006-07-25 23:17:00,88.204,88.236,88.197,88.215,308599997.0
2006-07-25 23:18:00,88.196,88.263,88.196,88.263,159000000.0
2006-07-25 23:19:00,88.247,88.247,88.198,88.208,201400000.0
2006-07-25 23:20:00,88.204,88.249,88.189,88.249,176099999.0
2006-07-25 23:21:00,88.243,88.274,88.226,88.248,181600000.0
2006-07-25 23:22:00,88.232,88.256,88.217,88.233,186900000.0
2006-07-25 23:23:00,88.237,88.245,88.172,88.172,159200001.0
2006-07-25 23:24:00,88.19,88.234,88.184,88.231,297600002.0
2006-07-25 23:25:00,88.227,88.246,88.201,88.207,252800000.0
2006-07-25 23:26:00,88.192,88.25,88.174,88.194,265299997.0
2006-07-25 23:27:00,88.212,88.237,88.188,88.206,223300002.0
2006-07-25 23:28:00,88.2,88.219,88.196,88.213,154899997.0
2006-07-25 23:29:00,88.195,88.217,88.183,88.205,137800001.0
2006-07-25 23:30:00,88.192,88.209,88.17,88.192,180300000.0
2006-07-25 23:31:00,88.176,88.199,88.135,88.173,164599999.0
2006-07-25 23:32:00,88.168,88.18,88.149,88.167,193200001.0
2006-07-25 23:33:00,88.166,88.183,88.151,88.169,155400002.0
2006-07-25 23:34:00,88.146,88.181,88.146,88.163,322000001.0
2006-07-25 23:35:00,88.153,88.18,88.153,88.172,202600001.0
2006-07-25 23:36:00,88.164,88.185,88.157,88.179,200100000.0
2006-07-25 23:37:00,88.176,88.19,88.151,88.181,96400000.0
2006-07-25 23:38:00,88.158,88.196,88.158,88.184,194699999.0
2006-07-25 23:39:00,88.186,88.186,88.093,88.153,184499996.0
2006-07-25 23:40:00,88.183,88.192,88.166,88.177,243900000.0
2006-07-25 23:41:00,88.178,88.19,88.162,88.183,234400000.0
2006-07-25 23:42:00,88.185,88.192,88.168,88.171,140399999.0
2006-07-25 23:43:00,88.174,88.19,88.15,88.175,177399999.0
2006-07-25 23:44:00,88.178,88.19,88.169,88.185,153700001.0
2006-07-25 23:45:00,88.183,88.188,88.161,88.166,157399999.0
2006-07-25 23:46:00,88.187,88.19,88.165,88.185,156199999.0
2006-07-25 23:47:00,88.185,88.19,88.161,88.174,201199999.0
2006-07-25 23:48:00,88.185,88.19,88.17,88.178,84400000.0
2006-07-25 23:49:00,88.155,88.19,88.155,88.185,171199999.0
2006-07-25 23:50:00,88.164,88.196,88.164,88.188,190600003.0
2006-07-25 23:51:00,88.17,88.188,88.143,88.17,87700000.0
2006-07-25 23:52:00,88.187,88.187,88.154,88.161,139000003.0
2006-07-25 23:53:00,88.155,88.177,88.135,88.177,88400000.0
2006-07-25 23:54:00,88.163,88.183,88.163,88.183,153800000.0
2006-07-25 23:55:00,88.193,88.198,88.176,88.179,166700000.0
2006-07-25 23:56:00,88.192,88.192,88.169,88.174,113200000.0
2006-07-25 23:57:00,88.175,88.18,88.161,88.161,147899997.0
2006-07-25 23:58:00,88.158,88.18,88.155,88.172,166099998.0
2006-07-25 23:59:00,88.162,88.18,88.15,88.17,310299998.0
2006-07-26 00:00:00,88.173,88.173,88.138,88.142,135700000.0
2006-07-26 00:01:00,88.139,88.16,88.132,88.16,243600001.0
2006-07-26 00:02:00,88.147,88.16,88.13,88.153,152799999.0
2006-07-26 00:03:00,88.126,88.16,88.126,88.16,134200001.0
2006-07-26 00:04:00,88.143,88.158,88.123,88.149,108400001.0
2006-07-26 00:05:00,88.149,88.165,88.137,88.143,148900000.0
2006-07-26 00:06:00,88.157,88.158,88.131,88.145,169500000.0
2006-07-26 00:07:00,88.155,88.168,88.131,88.153,217299996.0
2006-07-26 00:08:00,88.16,88.17,88.142,88.148,192700000.0
2006-07-26 00:09:00,88.165,88.168,88.136,88.153,184299996.0
2006-07-26 00:10:00,88.161,88.166,88.135,88.158,160499999.0
2006-07-26 00:11:00,88.147,88.16,88.134,88.153,201900001.0
2006-07-26 00:12:00,88.134,88.152,88.124,88.137,136200001.0
2006-07-26 00:13:00,88.126,88.15,88.126,88.143,268400001.0
2006-07-26 00:14:00,88.145,88.156,88.131,88.133,208600000.0
2006-07-26 00:15:00,88.151,88.154,88.127,88.138,177100003.0
2006-07-26 00:16:00,88.153,88.169,88.148,88.165,128800000.0
2006-07-26 00:17:00,88.161,88.173,88.153,88.168,115300000.0
2006-07-26 00:18:00,88.157,88.175,88.145,88.163,201200002.0
2006-07-26 00:19:00,88.148,88.167,88.143,88.156,257499999.0
2006-07-26 00:20:00,88.135,88.16,88.135,88.155,199099999.0
2006-07-26 00:21:00,88.152,88.16,88.135,88.155,131200001.0
2006-07-26 00:22:00,88.154,88.155,88.124,88.125,204199999.0
2006-07-26 00:23:00,88.12,88.147,88.12,88.147,253799998.0
2006-07-26 00:24:00,88.141,88.151,88.115,88.115,141600001.0
2006-07-26 00:25:00,88.124,88.16,88.124,88.16,101800003.0
2006-07-26 00:26:00,88.148,88.17,88.143,88.165,267900001.0
2006-07-26 00:27:00,88.17,88.173,88.15,88.159,157999998.0
2006-07-26 00:28:00,88.161,88.161,88.131,88.131,175200001.0
2006-07-26 00:29:00,88.132,88.159,88.128,88.159,130000001.0
2006-07-26 00:30:00,88.132,88.152,88.121,88.141,140800002.0
2006-07-26 00:31:00,88.13,88.148,88.128,88.145,211600002.0
2006-07-26 00:32:00,88.136,88.159,88.132,88.153,112400001.0
2006-07-26 00:33:00,88.138,88.156,88.132,88.145,168300002.0
2006-07-26 00:34:00,88.147,88.157,88.128,88.128,251999996.0
2006-07-26 00:35:00,88.144,88.155,88.129,88.132,123299999.0
2006-07-26 00:36:00,88.137,88.149,88.124,88.142,355200002.0
2006-07-26 00:37:00,88.13,88.138,88.11,88.11,160600000.0
2006-07-26 00:38:00,88.115,88.136,88.101,88.125,220499999.0
2006-07-26 00:39:00,88.12,88.125,88.102,88.108,52199999.0
2006-07-26 00:40:00,88.125,88.139,88.103,88.103,138200000.0
2006-07-26 00:41:00,88.123,88.136,88.117,88.129,237899997.0
2006-07-26 00:42:00,88.118,88.134,88.095,88.109,274499998.0
2006-07-26 00:43:00,88.114,88.14,88.092,88.123,165099998.0
2006-07-26 00:44:00,88.115,88.138,88.115,88.133,156000002.0
2006-07-26 00:45:00,88.135,88.14,88.11,88.13,198599998.0
2006-07-26 00:46:00,88.124,88.14,88.123,88.128,184399995.0
2006-07-26 00:47:00,88.133,88.135,88.115,88.119,57300000.0
2006-07-26 00:48:00,88.14,88.14,88.11,88.11,214800003.0
2006-07-26 00:49:00,88.122,88.14,88.116,88.14,118700002.0
2006-07-26 00:50:00,88.137,88.145,88.12,88.135,233500002.0
2006-07-26 00:51:00,88.135,88.14,88.114,88.135,258500000.0
2006-07-26 00:52:00,88.135,88.145,88.122,88.125,94600000.0
2006-07-26 00:53:00,88.135,88.14,88.118,88.128,191699999.0
2006-07-26 00:54:00,88.127,88.14,88.116,88.133,138799999.0
2006-07-26 00:55:00,88.121,88.145,88.116,88.135,268799997.0
2006-07-26 00:56:00,88.122,88.14,88.117,88.133,161499997.0
2006-07-26 00:57:00,88.124,88.14,88.12,88.135,179699997.0
2006-07-26 00:58:00,88.126,88.14,88.119,88.138,182700002.0
2006-07-26 00:59:00,88.128,88.14,88.117,88.135,119600002.0
2006-07-26 01:00:00,88.12,88.145,88.111,88.13,219700001.0
2006-07-26 01:01:00,88.138,88.216,88.128,88.197,189400001.0
2006-07-26 01:02:00,88.218,88.222,88.196,88.2,199700003.0
2006-07-26 01:03:00,88.197,88.218,88.19,88.21,181999997.0
2006-07-26 01:04:00,88.22,88.223,88.194,88.197,156399999.0
2006-07-26 01:05:00,88.205,88.21,88.189,88.21,122500004.0
2006-07-26 01:06:00,88.213,88.227,88.186,88.211,129300001.0
2006-07-26 01:07:00,88.212,88.228,88.192,88.214,103099999.0
2006-07-26 01:08:00,88.205,88.21,88.183,88.19,221200000.0
2006-07-26 01:09:00,88.204,88.21,88.184,88.193,346899991.0
2006-07-26 01:10:00,88.181,88.196,88.178,88.192,147900001.0
2006-07-26 01:11:00,88.189,88.195,88.174,88.177,219800002.0
2006-07-26 01:12:00,88.203,88.203,88.176,88.176,110300001.0
2006-07-26 01:13:00,88.176,88.196,88.172,88.187,122799998.0
2006-07-26 01:14:00,88.182,88.19,88.164,88.172,235999998.0
2006-07-26 01:15:00,88.162,88.195,88.162,88.185,104599997.0
2006-07-26 01:16:00,88.178,88.195,88.166,88.166,240200001.0
2006-07-26 01:17:00,88.187,88.187,88.154,88.154,230100000.0
2006-07-26 01:18:00,88.155,88.195,88.155,88.195,90100000.0
2006-07-26 01:19:00,88.213,88.228,88.202,88.22,203200001.0
2006-07-26 01:20:00,88.215,88.224,88.2,88.206,243900002.0
2006-07-26 01:21:00,88.223,88.232,88.201,88.215,142499999.0
2006-07-26 01:22:00,88.201,88.226,88.199,88.217,198800000.0
2006-07-26 01:23:00,88.201,88.231,88.201,88.23,163599997.0
2006-07-26 01:24:00,88.213,88.231,88.196,88.212,149700001.0
2006-07-26 01:25:00,88.212,88.212,88.19,88.19,262500002.0
2006-07-26 01:26:00,88.207,88.207,88.175,88.19,159700000.0
2006-07-26 01:27:00,88.193,88.204,88.189,88.204,156699999.0
2006-07-26 01:28:00,88.203,88.213,88.19,88.19,130100000.0
2006-07-26 01:29:00,88.2,88.223,88.199,88.214,190699999.0
2006-07-26 01:30:00,88.2,88.219,88.193,88.216,230899998.0
2006-07-26 01:31:00,88.209,88.23,88.204,88.216,422400001.0
2006-07-26 01:32:00,88.218,88.227,88.2,88.208,189799998.0
2006-07-26 01:33:00,88.214,88.228,88.199,88.222,237499999.0
2006-07-26 01:34:00,88.2,88.22,88.172,88.202,174599998.0
2006-07-26 01:35:00,88.22,88.22,88.194,88.196,131899999.0
2006-07-26 01:36:00,88.225,88.23,88.206,88.206,238399996.0
2006-07-26 01:37:00,88.211,88.231,88.198,88.222,127300000.0
2006-07-26 01:38:00,88.205,88.226,88.202,88.217,153100001.0
2006-07-26 01:39:00,88.215,88.217,88.191,88.191,94800001.0
2006-07-26 01:40:00,88.204,88.224,88.187,88.196,214299999.0
2006-07-26 01:41:00,88.217,88.238,88.204,88.225,193600004.0
2006-07-26 01:42:00,88.232,88.234,88.209,88.209,172500000.0
2006-07-26 01:43:00,88.216,88.234,88.208,88.225,160900002.0
2006-07-26 01:44:00,88.196,88.237,88.195,88.228,142300001.0
2006-07-26 01:45:00,88.236,88.248,88.223,88.227,167999999.0
2006-07-26 01:46:00,88.253,88.268,88.238,88.244,211600000.0
2006-07-26 01:47:00,88.246,88.263,88.239,88.259,246700002.0
2006-07-26 01:48:00,88.251,88.262,88.212,88.215,187299997.0
2006-07-26 01:49:00,88.218,88.246,88.214,88.228,248399999.0
2006-07-26 01:50:00,88.21,88.237,88.202,88.237,224700002.0
2006-07-26 01:51:00,88.241,88.241,88.207,88.207,199699998.0
2006-07-26 01:52:00,88.213,88.253,88.213,88.237,286700003.0
2006-07-26 01:53:00,88.214,88.232,88.203,88.22,174299996.0
2006-07-26 01:54:00,88.205,88.227,88.197,88.218,119300000.0
2006-07-26 01:55:00,88.204,88.221,88.202,88.219,110200001.0
2006-07-26 01:56:00,88.21,88.221,88.192,88.197,146199999.0
2006-07-26 01:57:00,88.225,88.225,88.187,88.197,146400000.0
2006-07-26 01:58:00,88.217,88.218,88.197,88.21,90700000.0
2006-07-26 01:59:00,88.186,88.204,88.165,88.202,275100000.0
2006-07-26 02:00:00,88.195,88.208,88.182,88.202,145499999.0
2006-07-26 02:01:00,88.2,88.209,88.18,88.199,317399999.0
2006-07-26 02:02:00,88.195,88.195,88.162,88.162,234799999.0
2006-07-26 02:03:00,88.19,88.19,88.157,88.162,203399999.0
2006-07-26 02:04:00,88.163,88.166,88.137,88.152,198000001.0
2006-07-26 02:05:00,88.176,88.195,88.168,88.171,157600001.0
2006-07-26 02:06:00,88.187,88.195,88.173,88.173,170499998.0
2006-07-26 02:07:00,88.192,88.205,88.177,88.183,291900000.0
2006-07-26 02:08:00,88.192,88.195,88.164,88.164,182300000.0
2006-07-26 02:09:00,88.182,88.197,88.171,88.197,134300000.0
2006-07-26 02:10:00,88.197,88.206,88.184,88.192,256600000.0
2006-07-26 02:11:00,88.176,88.194,88.17,88.187,195600001.0
2006-07-26 02:12:00,88.171,88.196,88.164,88.177,217900003.0
2006-07-26 02:13:00,88.178,88.195,88.168,88.175,96400000.0
2006-07-26 02:14:00,88.18,88.206,88.176,88.176,142500000.0
2006-07-26 02:15:00,88.204,88.204,88.154,88.18,225899999.0
2006-07-26 02:16:00,88.205,88.21,88.181,88.192,109900001.0
2006-07-26 02:17:00,88.203,88.206,88.182,88.183,171299998.0
2006-07-26 02:18:00,88.177,88.205,88.166,88.205,204900001.0
2006-07-26 02:19:00,88.19,88.21,88.182,88.182,245899997.0
2006-07-26 02:20:00,88.195,88.208,88.181,88.203,82400000.0
2006-07-26 02:21:00,88.206,88.206,88.166,88.181,192699998.0
2006-07-26 02:22:00,88.205,88.207,88.184,88.184,137300000.0
2006-07-26 02:23:00,88.199,88.202,88.177,88.183,224000000.0
2006-07-26 02:24:00,88.169,88.199,88.158,88.175,100400000.0
2006-07-26 02:25:00,88.179,88.198,88.162,88.174,233800003.0
2006-07-26 02:26:00,88.181,88.182,88.15,88.15,161900000.0
2006-07-26 02:27:00,88.177,88.177,88.151,88.151,257600003.0
2006-07-26 02:28:00,88.151,88.177,88.145,88.166,301399999.0
2006-07-26 02:29:00,88.155,88.171,88.133,88.171,204499997.0
2006-07-26 02:30:00,88.166,88.18,88.133,88.162,160599999.0
2006-07-26 02:31:00,88.161,88.163,88.142,88.146,211700001.0
2006-07-26 02:32:00,88.146,88.167,88.135,88.148,175199997.0
2006-07-26 02:33:00,88.125,88.152,88.119,88.149,246899997.0
2006-07-26 02:34:00,88.123,88.155,88.122,88.155,125799999.0
2006-07-26 02:35:00,88.135,88.153,88.122,88.14,110599998.0
2006-07-26 02:36:00,88.144,88.158,88.131,88.135,151399996.0
2006-07-26 02:37:00,88.141,88.173,88.141,88.16,215399999.0
2006-07-26 02:38:00,88.17,88.174,88.151,88.154,326299998.0
2006-07-26 02:39:00,88.162,88.186,88.142,88.165,287799999.0
2006-07-26 02:40:00,88.169,88.184,88.164,88.164,223499999.0
2006-07-26 02:41:00,88.183,88.192,88.164,88.17,255499999.0
2006-07-26 02:42:00,88.158,88.176,88.148,88.167,167100000.0
2006-07-26 02:43:00,88.155,88.186,88.147,88.178,211900001.0
2006-07-26 02:44:00,88.175,88.175,88.147,88.147,175300000.0
2006-07-26 02:45:00,88.146,88.173,88.144,88.161,207099998.0
2006-07-26 02:46:00,88.173,88.173,88.141,88.141,234600001.0
2006-07-26 02:47:00,88.157,88.163,88.134,88.145,220099999.0
2006-07-26 02:48:00,88.162,88.162,88.142,88.145,159699999.0
2006-07-26 02:49:00,88.151,88.167,88.141,88.145,202599997.0
2006-07-26 02:50:00,88.137,88.159,88.118,88.142,237999999.0
2006-07-26 02:51:00,88.119,88.142,88.118,88.142,146000000.0
2006-07-26 02:52:00,88.12,88.141,88.111,88.13,193699997.0
2006-07-26 02:53:00,88.11,88.129,88.084,88.109,256999998.0
2006-07-26 02:54:00,88.094,88.122,88.077,88.09,115100001.0
2006-07-26 02:55:00,88.085,88.113,88.085,88.112,134300001.0
2006-07-26 02:56:00,88.104,88.142,88.104,88.135,217600001.0
2006-07-26 02:57:00,88.137,88.138,88.101,88.126,181200003.0
2006-07-26 02:58:00,88.118,88.141,88.112,88.141,145999999.0
2006-07-26 02:59:00,88.153,88.168,88.141,88.154,178200003.0
2006-07-26 03:00:00,88.147,88.175,88.147,88.165,223499996.0
2006-07-26 03:01:00,88.153,88.162,88.136,88.142,129500000.0
2006-07-26 03:02:00,88.153,88.17,88.149,88.156,290299999.0
2006-07-26 03:03:00,88.148,88.174,88.136,88.174,198000000.0
2006-07-26 03:04:00,88.161,88.177,88.148,88.177,109100002.0
2006-07-26 03:05:00,88.171,88.171,88.146,88.146,94699998.0
2006-07-26 03:06:00,88.155,88.166,88.136,88.149,221899997.0
2006-07-26 03:07:00,88.134,88.155,88.119,88.13,214500003.0
2006-07-26 03:08:00,88.128,88.128,88.103,88.111,211400003.0
2006-07-26 03:09:00,88.111,88.128,88.098,88.106,244000001.0
2006-07-26 03:10:00,88.124,88.138,88.111,88.113,166500001.0
2006-07-26 03:11:00,88.103,88.125,88.103,88.125,180100000.0
2006-07-26 03:12:00,88.115,88.128,88.091,88.118,166300000.0
2006-07-26 03:13:00,88.125,88.135,88.11,88.122,144500001.0
2006-07-26 03:14:00,88.14,88.146,88.122,88.123,263899996.0
2006-07-26 03:15:00,88.135,88.155,88.131,88.153,178899998.0
2006-07-26 03:16:00,88.123,88.147,88.117,88.147,143800002.0
2006-07-26 03:17:00,88.127,88.152,88.122,88.14,214299999.0
2006-07-26 03:18:00,88.144,88.166,88.14,88.141,195100000.0
2006-07-26 03:19:00,88.145,88.154,88.123,88.13,158199998.0
2006-07-26 03:20:00,88.136,88.15,88.119,88.14,304600001.0
2006-07-26 03:21:00,88.152,88.157,88.122,88.122,228700000.0
2006-07-26 03:22:00,88.16,88.175,88.153,88.153,159000000.0
2006-07-26 03:23:00,88.16,88.175,88.153,88.163,168300000.0
2006-07-26 03:24:00,88.157,88.171,88.143,88.146,216199999.0
2006-07-26 03:25:00,88.166,88.166,88.09,88.09,303099992.0
2006-07-26 03:26:00,88.094,88.11,88.075,88.076,198100002.0
2006-07-26 03:27:00,88.082,88.103,88.065,88.075,141899999.0
2006-07-26 03:28:00,88.075,88.102,88.067,88.098,169100002.0
2006-07-26 03:29:00,88.103,88.103,88.078,88.078,294699997.0
2006-07-26 03:30:00,88.154,88.257,88.15,88.24,360000001.0
2006-07-26 03:31:00,88.258,88.299,88.245,88.281,195199999.0
2006-07-26 03:32:00,88.301,88.32,88.27,88.304,171100001.0
2006-07-26 03:33:00,88.314,88.332,88.29,88.309,266500001.0
2006-07-26 03:34:00,88.313,88.359,88.313,88.331,284700002.0
2006-07-26 03:35:00,88.348,88.366,88.32,88.32,136899999.0
2006-07-26 03:36:00,88.297,88.334,88.293,88.326,228000001.0
2006-07-26 03:37:00,88.332,88.332,88.296,88.315,314799995.0
2006-07-26 03:38:00,88.337,88.37,88.326,88.355,208900001.0
2006-07-26 03:39:00,88.368,88.384,88.352,88.365,135999999.0
2006-07-26 03:40:00,88.383,88.384,88.349,88.355,248499998.0
2006-07-26 03:41:00,88.373,88.407,88.361,88.384,201799998.0
2006-07-26 03:42:00,88.401,88.401,88.365,88.365,175600000.0
2006-07-26 03:43:00,88.389,88.423,88.37,88.37,227300000.0
2006-07-26 03:44:00,88.403,88.416,88.38,88.398,200500000.0
2006-07-26 03:45:00,88.404,88.416,88.384,88.384,170000003.0
2006-07-26 03:46:00,88.393,88.393,88.369,88.376,288500000.0
2006-07-26 03:47:00,88.377,88.394,88.358,88.366,230799999.0
2006-07-26 03:48:00,88.37,88.384,88.361,88.368,199400001.0
2006-07-26 03:49:00,88.368,88.393,88.365,88.388,152799996.0
2006-07-26 03:50:00,88.392,88.394,88.366,88.392,186499999.0
2006-07-26 03:51:00,88.381,88.394,88.348,88.379,125000001.0
2006-07-26 03:52:00,88.372,88.402,88.372,88.381,259800001.0
2006-07-26 03:53:00,88.391,88.411,88.366,88.376,153399998.0
2006-07-26 03:54:00,88.403,88.43,88.396,88.412,233900001.0
2006-07-26 03:55:00,88.394,88.426,88.394,88.426,131200002.0
2006-07-26 03:56:00,88.422,88.431,88.388,88.388,179000001.0
2006-07-26 03:57:00,88.387,88.44,88.387,88.44,153000001.0
2006-07-26 03:58:00,88.433,88.433,88.412,88.43,149500001.0
2006-07-26 03:59:00,88.417,88.453,88.417,88.453,161799998.0
2006-07-26 04:00:00,88.453,88.487,88.44,88.46,293500000.0
2006-07-26 04:01:00,88.474,88.474,88.444,88.444,131000001.0
2006-07-26 04:02:00,88.435,88.457,88.432,88.45,138900000.0
2006-07-26 04:03:00,88.46,88.46,88.426,88.426,108800001.0
2006-07-26 04:04:00,88.442,88.446,88.414,88.427,153300001.0
2006-07-26 04:05:00,88.438,88.446,88.421,88.433,143100000.0
2006-07-26 04:06:00,88.423,88.444,88.418,88.418,164500000.0
2006-07-26 04:07:00,88.42,88.437,88.404,88.431,247399997.0
2006-07-26 04:08:00,88.404,88.434,88.404,88.429,133200000.0
2006-07-26 04:09:00,88.416,88.447,88.414,88.447,121499996.0
2006-07-26 04:10:00,88.435,88.452,88.414,88.437,113000000.0
2006-07-26 04:11:00,88.432,88.461,88.432,88.453,155199999.0
2006-07-26 04:12:00,88.454,88.458,88.434,88.439,219400001.0
2006-07-26 04:13:00,88.453,88.453,88.419,88.432,273099999.0
2006-07-26 04:14:00,88.443,88.459,88.436,88.449,191400000.0
2006-07-26 04:15:00,88.443,88.466,88.423,88.444,190200000.0
2006-07-26 04:16:00,88.452,88.467,88.434,88.453,190700001.0
2006-07-26 04:17:00,88.447,88.447,88.422,88.425,205600000.0
2006-07-26 04:18:00,88.437,88.437,88.402,88.407,219700000.0
2006-07-26 04:19:00,88.434,88.44,88.42,88.435,240899999.0
2006-07-26 04:20:00,88.435,88.443,88.418,88.431,150099998.0
2006-07-26 04:21:00,88.433,88.448,88.432,88.448,29900000.0
2006-07-26 04:22:00,88.439,88.455,88.43,88.435,139200000.0
2006-07-26 04:23:00,88.438,88.465,88.434,88.44,165899999.0
2006-07-26 04:24:00,88.439,88.439,88.416,88.427,118600000.0
2006-07-26 04:25:00,88.41,88.443,88.409,88.443,188699999.0
2006-07-26 04:26:00,88.448,88.45,88.428,88.445,268799995.0
2006-07-26 04:27:00,88.441,88.453,88.428,88.452,138499999.0
2006-07-26 04:28:00,88.445,88.458,88.431,88.446,142899998.0
2006-07-26 04:29:00,88.451,88.452,88.42,88.42,222499999.0
2006-07-26 04:30:00,88.445,88.445,88.422,88.423,338200000.0
2006-07-26 04:31:00,88.426,88.441,88.419,88.435,291200002.0
2006-07-26 04:32:00,88.436,88.454,88.425,88.436,163400001.0
2006-07-26 04:33:00,88.445,88.459,88.423,88.431,249800001.0
2006-07-26 04:34:00,88.453,88.464,88.432,88.432,163099997.0
2006-07-26 04:35:00,88.434,88.458,88.426,88.428,240799995.0
2006-07-26 04:36:00,88.435,88.452,88.426,88.439,133200000.0
2006-07-26 04:37:00,88.407,88.44,88.407,88.435,193300002.0
2006-07-26 04:38:00,88.449,88.449,88.422,88.424,238199995.0
2006-07-26 04:39:00,88.445,88.456,88.429,88.44,144999999.0
2006-07-26 04:40:00,88.454,88.455,88.429,88.433,200699999.0
2006-07-26 04:41:00,88.446,88.446,88.413,88.413,164599999.0
2006-07-26 04:42:00,88.424,88.444,88.412,88.441,225000001.0
2006-07-26 04:43:00,88.445,88.45,88.431,88.432,178000001.0
2006-07-26 04:44:00,88.448,88.448,88.42,88.431,169800001.0
2006-07-26 04:45:00,88.436,88.445,88.418,88.422,225000003.0
2006-07-26 04:46:00,88.416,88.433,88.411,88.432,111000000.0
2006-07-26 04:47:00,88.411,88.432,88.407,88.424,131700000.0
2006-07-26 04:48:00,88.408,88.435,88.401,88.435,164599999.0
2006-07-26 04:49:00,88.409,88.439,88.409,88.439,67099999.0
2006-07-26 04:50:00,88.415,88.453,88.415,88.429,153900000.0
2006-07-26 04:51:00,88.427,88.442,88.412,88.432,210799999.0
2006-07-26 04:52:00,88.44,88.44,88.416,88.42,182500001.0
2006-07-26 04:53:00,88.439,88.458,88.417,88.428,192199999.0
2006-07-26 04:54:00,88.431,88.456,88.423,88.456,387700001.0
2006-07-26 04:55:00,88.438,88.47,88.438,88.46,185500001.0
2006-07-26 04:56:00,88.445,88.46,88.443,88.46,116900000.0
2006-07-26 04:57:00,88.436,88.453,88.426,88.447,198499996.0
2006-07-26 04:58:00,88.432,88.446,88.403,88.422,186100003.0
2006-07-26 04:59:00,88.416,88.441,88.416,88.441,85900000.0
2006-07-26 05:00:00,88.436,88.451,88.426,88.451,221000000.0
2006-07-26 05:01:00,88.438,88.457,88.424,88.441,119699999.0
2006-07-26 05:02:00,88.438,88.452,88.429,88.446,187099997.0
2006-07-26 05:03:00,88.421,88.45,88.416,88.45,154800000.0
2006-07-26 05:04:00,88.443,88.447,88.426,88.446,175299998.0
2006-07-26 05:05:00,88.449,88.457,88.412,88.425,100200000.0
2006-07-26 05:06:00,88.457,88.468,88.438,88.44,261099995.0
2006-07-26 05:07:00,88.466,88.466,88.43,88.43,243399998.0
2006-07-26 05:08:00,88.464,88.492,88.453,88.453,166299999.0
2006-07-26 05:09:00,88.441,88.465,88.439,88.465,238300001.0
2006-07-26 05:10:00,88.438,88.46,88.435,88.457,266600001.0
2006-07-26 05:11:00,88.439,88.465,88.416,88.416,217399999.0
2006-07-26 05:12:00,88.465,88.465,88.432,88.442,170600001.0
2006-07-26 05:13:00,88.448,88.468,88.444,88.468,224100000.0
2006-07-26 05:14:00,88.45,88.473,88.447,88.473,234599997.0
2006-07-26 05:15:00,88.472,88.487,88.458,88.478,219499999.0
2006-07-26 05:16:00,88.443,88.484,88.443,88.484,196499999.0
2006-07-26 05:17:00,88.459,88.484,88.459,88.478,263500001.0
2006-07-26 05:18:00,88.453,88.473,88.453,88.454,139300000.0
2006-07-26 05:19:00,88.475,88.475,88.446,88.446,106300001.0
2006-07-26 05:20:00,88.463,88.48,88.448,88.451,228099994.0
2006-07-26 05:21:00,88.45,88.485,88.45,88.481,203300000.0
2006-07-26 05:22:00,88.47,88.485,88.456,88.472,221199998.0
2006-07-26 05:23:00,88.471,88.477,88.451,88.451,264599996.0
2006-07-26 05:24:00,88.471,88.471,88.452,88.452,141999999.0
2006-07-26 05:25:00,88.466,88.48,88.451,88.467,196599997.0
2006-07-26 05:26:00,88.457,88.473,88.453,88.467,155299998.0
2006-07-26 05:27:00,88.456,88.481,88.442,88.457,263399999.0
2006-07-26 05:28:00,88.477,88.495,88.454,88.489,90600001.0
2006-07-26 05:29:00,88.483,88.49,88.456,88.469,242899997.0
2006-07-26 05:30:00,88.489,88.489,88.462,88.462,212999999.0
2006-07-26 05:31:00,88.451,88.482,88.442,88.467,212799998.0
2006-07-26 05:32:00,88.47,88.48,88.453,88.46,191099999.0
2006-07-26 05:33:00,88.477,88.477,88.452,88.46,168399997.0
2006-07-26 05:34:00,88.47,88.474,88.444,88.457,146199999.0
2006-07-26 05:35:00,88.455,88.455,88.43,88.438,223400000.0
2006-07-26 05:36:00,88.45,88.456,88.424,88.424,190500002.0
2006-07-26 05:37:00,88.448,88.457,88.424,88.439,280100000.0
2006-07-26 05:38:00,88.443,88.458,88.426,88.458,224399997.0
2006-07-26 05:39:00,88.457,88.461,88.437,88.455,263299999.0
2006-07-26 05:40:00,88.442,88.465,88.434,88.465,120400000.0
2006-07-26 05:41:00,88.468,88.468,88.44,88.448,236300000.0
2006-07-26 05:42:00,88.462,88.478,88.443,88.46,144200001.0
2006-07-26 05:43:00,88.467,88.483,88.453,88.463,188799996.0
2006-07-26 05:44:00,88.452,88.473,88.436,88.459,169799998.0
2006-07-26 05:45:00,88.438,88.455,88.431,88.453,115099999.0
2006-07-26 05:46:00,88.424,88.455,88.424,88.453,166500001.0
2006-07-26 05:47:00,88.422,88.44,88.414,88.437,174199999.0
2006-07-26 05:48:00,88.423,88.443,88.421,88.423,111300000.0
2006-07-26 05:49:00,88.445,88.449,88.421,88.421,327300000.0
2006-07-26 05:50:00,88.433,88.446,88.424,88.437,139000000.0
2006-07-26 05:51:00,88.44,88.448,88.413,88.435,139500000.0
2006-07-26 05:52:00,88.422,88.44,88.398,88.432,144299999.0
2006-07-26 05:53:00,88.437,88.442,88.409,88.409,133199999.0
2006-07-26 05:54:00,88.411,88.44,88.411,88.433,171399998.0
2006-07-26 05:55:00,88.438,88.447,88.419,88.419,96100000.0
2006-07-26 05:56:00,88.436,88.448,88.426,88.443,125099999.0
2006-07-26 05:57:00,88.452,88.452,88.416,88.42,151600000.0
2006-07-26 05:58:00,88.435,88.445,88.425,88.43,132900000.0
2006-07-26 05:59:00,88.443,88.444,88.419,88.419,103700000.0
2006-07-26 06:00:00,88.431,88.444,88.411,88.411,220899997.0
2006-07-26 06:01:00,88.44,88.44,88.417,88.42,145300001.0
2006-07-26 06:02:00,88.43,88.442,88.414,88.424,142600001.0
2006-07-26 06:03:00,88.44,88.45,88.422,88.436,184800002.0
2006-07-26 06:04:00,88.443,88.448,88.415,88.434,165499997.0
2006-07-26 06:05:00,88.434,88.448,88.421,88.438,172399998.0
2006-07-26 06:06:00,88.419,88.455,88.419,88.455,115499998.0
2006-07-26 06:07:00,88.44,88.46,88.437,88.453,131500001.0
2006-07-26 06:08:00,88.464,88.468,88.44,88.454,169899999.0
2006-07-26 06:09:00,88.463,88.47,88.449,88.456,261000001.0
2006-07-26 06:10:00,88.467,88.47,88.445,88.465,195800000.0
2006-07-26 06:11:00,88.467,88.467,88.446,88.45,154399996.0
2006-07-26 06:12:00,88.449,88.47,88.446,88.47,210999996.0
2006-07-26 06:13:00,88.457,88.486,88.454,88.478,137899998.0
2006-07-26 06:14:00,88.476,88.486,88.453,88.453,303300004.0
2006-07-26 06:15:00,88.463,88.484,88.456,88.484,141899999.0
2006-07-26 06:16:00,88.46,88.48,88.451,88.467,220899999.0
2006-07-26 06:17:00,88.457,88.473,88.449,88.461,242399998.0
2006-07-26 06:18:00,88.47,88.47,88.44,88.44,189499999.0
2006-07-26 06:19:00,88.454,88.484,88.448,88.467,169999998.0
2006-07-26 06:20:00,88.472,88.486,88.456,88.464,122299999.0
2006-07-26 06:21:00,88.464,88.483,88.463,88.473,223800003.0
2006-07-26 06:22:00,88.464,88.478,88.453,88.475,254400000.0
2006-07-26 06:23:00,88.457,88.473,88.448,88.46,140600000.0
2006-07-26 06:24:00,88.453,88.456,88.424,88.432,223900002.0
2006-07-26 06:25:00,88.458,88.466,88.44,88.448,188600000.0
2006-07-26 06:26:00,88.435,88.464,88.43,88.44,141600002.0
2006-07-26 06:27:00,88.427,88.451,88.427,88.439,183599999.0
2006-07-26 06:28:00,88.428,88.44,88.418,88.433,52400001.0
2006-07-26 06:29:00,88.435,88.435,88.393,88.413,145200002.0
2006-07-26 06:30:00,88.415,88.435,88.41,88.435,135299998.0
2006-07-26 06:31:00,88.417,88.44,88.407,88.428,123399998.0
2006-07-26 06:32:00,88.41,88.437,88.407,88.437,181399999.0
2006-07-26 06:33:00,88.432,88.45,88.424,88.444,220500000.0
2006-07-26 06:34:00,88.42,88.451,88.419,88.429,182900003.0
2006-07-26 06:35:00,88.405,88.423,88.397,88.42,106500000.0
2006-07-26 06:36:00,88.413,88.413,88.391,88.391,151899997.0
2006-07-26 06:37:00,88.396,88.396,88.367,88.367,156299999.0
2006-07-26 06:38:00,88.391,88.391,88.356,88.356,346099994.0
2006-07-26 06:39:00,88.371,88.396,88.358,88.375,152700000.0
2006-07-26 06:40:00,88.386,88.398,88.369,88.383,205000001.0
2006-07-26 06:41:00,88.387,88.396,88.37,88.381,211700000.0
2006-07-26 06:42:00,88.38,88.393,88.356,88.377,135899999.0
2006-07-26 06:43:00,88.393,88.398,88.37,88.378,282099996.0
2006-07-26 06:44:00,88.376,88.402,88.376,88.396,160900001.0
2006-07-26 06:45:00,88.387,88.408,88.384,88.401,74199999.0
2006-07-26 06:46:00,88.394,88.407,88.382,88.402,233500004.0
2006-07-26 06:47:00,88.402,88.414,88.389,88.394,113900003.0
2006-07-26 06:48:00,88.412,88.425,88.393,88.396,230900000.0
2006-07-26 06:49:00,88.413,88.433,88.398,88.413,193000003.0
2006-07-26 06:50:00,88.423,88.439,88.416,88.428,168100003.0
2006-07-26 06:51:00,88.432,88.437,88.407,88.413,273799999.0
2006-07-26 06:52:00,88.421,88.435,88.408,88.425,203600000.0
2006-07-26 06:53:00,88.425,88.427,88.403,88.41,213100002.0
2006-07-26 06:54:00,88.423,88.438,88.414,88.438,275499996.0
2006-07-26 06:55:00,88.418,88.436,88.418,88.436,100199999.0
2006-07-26 06:56:00,88.43,88.448,88.415,88.434,212099998.0
2006-07-26 06:57:00,88.413,88.435,88.406,88.435,145700000.0
2006-07-26 06:58:00,88.421,88.437,88.408,88.415,162900002.0
2006-07-26 06:59:00,88.445,88.467,88.426,88.45,130600000.0
2006-07-26 07:00:00,88.465,88.47,88.45,88.458,132600000.0
2006-07-26 07:01:00,88.445,88.465,88.445,88.463,190900000.0
2006-07-26 07:02:00,88.439,88.458,88.418,88.442,285700002.0
2006-07-26 07:03:00,88.43,88.449,88.398,88.411,136599997.0
2006-07-26 07:04:00,88.406,88.423,88.396,88.413,224100001.0
2006-07-26 07:05:00,88.413,88.418,88.393,88.399,256599998.0
2006-07-26 07:06:00,88.416,88.424,88.4,88.407,213100000.0
2006-07-26 07:07:00,88.419,88.419,88.377,88.397,181600002.0
2006-07-26 07:08:00,88.423,88.425,88.398,88.411,112600001.0
2006-07-26 07:09:00,88.413,88.437,88.397,88.411,221800003.0
2006-07-26 07:10:00,88.426,88.443,88.412,88.43,135799998.0
2006-07-26 07:11:00,88.431,88.432,88.411,88.411,189399998.0
2006-07-26 07:12:00,88.41,88.43,88.407,88.43,127700001.0
2006-07-26 07:13:00,88.406,88.428,88.4,88.424,174800001.0
2006-07-26 07:14:00,88.411,88.43,88.41,88.43,176900000.0
2006-07-26 07:15:00,88.422,88.449,88.405,88.427,198799999.0
2006-07-26 07:16:00,88.404,88.454,88.404,88.45,186900002.0
2006-07-26 07:17:00,88.452,88.453,88.43,88.437,146700001.0
2006-07-26 07:18:00,88.442,88.457,88.424,88.45,115800000.0
2006-07-26 07:19:00,88.443,88.458,88.421,88.444,249800000.0
2006-07-26 07:20:00,88.417,88.447,88.415,88.44,234800002.0
2006-07-26 07:21:00,88.422,88.447,88.418,88.433,157100002.0
2006-07-26 07:22:00,88.436,88.448,88.415,88.434,127399997.0
2006-07-26 07:23:00,88.44,88.449,88.419,88.421,205799999.0
2006-07-26 07:24:00,88.445,88.458,88.408,88.443,100800000.0
2006-07-26 07:25:00,88.441,88.463,88.439,88.452,295800001.0
2006-07-26 07:26:00,88.451,88.458,88.425,88.438,237799997.0
2006-07-26 07:27:00,88.455,88.46,88.435,88.458,170700002.0
2006-07-26 07:28:00,88.451,88.452,88.421,88.421,147100000.0
2006-07-26 07:29:00,88.438,88.454,88.435,88.454,158199999.0
2006-07-26 07:30:00,88.45,88.45,88.418,88.431,134400000.0
2006-07-26 07:31:00,88.42,88.432,88.4,88.413,170199999.0
2006-07-26 07:32:00,88.431,88.437,88.413,88.425,167400000.0
2006-07-26 07:33:00,88.423,88.442,88.415,88.432,291700002.0
2006-07-26 07:34:00,88.439,88.446,88.421,88.425,225199995.0
2006-07-26 07:35:00,88.433,88.441,88.412,88.434,167600001.0
2006-07-26 07:36:00,88.442,88.442,88.414,88.42,173399999.0
2006-07-26 07:37:00,88.438,88.457,88.424,88.443,206800000.0
2006-07-26 07:38:00,88.447,88.455,88.427,88.427,186400001.0
2006-07-26 07:39:00,88.455,88.455,88.427,88.434,167600002.0
2006-07-26 07:40:00,88.421,88.44,88.415,88.435,217699998.0
2006-07-26 07:41:00,88.418,88.438,88.412,88.438,113799999.0
2006-07-26 07:42:00,88.443,88.462,88.431,88.44,252500001.0
2006-07-26 07:43:00,88.463,88.463,88.436,88.443,243699997.0
2006-07-26 07:44:00,88.458,88.46,88.436,88.448,88400000.0
2006-07-26 07:45:00,88.45,88.454,88.429,88.433,115400000.0
2006-07-26 07:46:00,88.44,88.46,88.411,88.444,186400001.0
2006-07-26 07:47:00,88.442,88.467,88.433,88.467,177899997.0
2006-07-26 07:48:00,88.47,88.47,88.447,88.458,212900003.0
2006-07-26 07:49:00,88.47,88.47,88.439,88.444,249400000.0
2006-07-26 07:50:00,88.443,88.466,88.398,88.435,214500000.0
2006-07-26 07:51:00,88.44,88.455,88.44,88.455,61000000.0
2006-07-26 07:52:00,88.43,88.451,88.402,88.43,109400000.0
2006-07-26 07:53:00,88.434,88.451,88.395,88.439,128000000.0
2006-07-26 07:54:00,88.445,88.445,88.43,88.43,71499999.0
2006-07-26 07:55:00,88.434,88.464,88.434,88.46,232499997.0
2006-07-26 07:56:00,88.456,88.459,88.428,88.44,194699998.0
2006-07-26 07:57:00,88.466,88.483,88.455,88.47,145099999.0
2006-07-26 07:58:00,88.461,88.474,88.448,88.458,216399996.0
2006-07-26 07:59:00,88.457,88.479,88.447,88.466,118799999.0
2006-07-26 08:00:00,88.476,88.492,88.458,88.487,145999999.0
2006-07-26 08:01:00,88.476,88.504,88.476,88.48,206100001.0
2006-07-26 08:02:00,88.49,88.505,88.472,88.488,166099998.0
2006-07-26 08:03:00,88.485,88.501,88.474,88.49,144799999.0
2006-07-26 08:04:00,88.464,88.49,88.463,88.49,138000000.0
2006-07-26 08:05:00,88.473,88.497,88.461,88.483,184099999.0
2006-07-26 08:06:00,88.469,88.488,88.469,88.485,129400000.0
2006-07-26 08:07:00,88.473,88.503,88.465,88.482,298999992.0
2006-07-26 08:08:00,88.486,88.493,88.472,88.477,159300000.0
2006-07-26 08:09:00,88.488,88.508,88.47,88.491,200900002.0
2006-07-26 08:10:00,88.49,88.492,88.454,88.473,171899999.0
2006-07-26 08:11:00,88.467,88.481,88.449,88.464,193499999.0
2006-07-26 08:12:00,88.459,88.478,88.429,88.448,163700001.0
2006-07-26 08:13:00,88.434,88.448,88.42,88.445,184299999.0
2006-07-26 08:14:00,88.433,88.458,88.429,88.454,259499999.0
2006-07-26 08:15:00,88.453,88.491,88.431,88.473,156699998.0
2006-07-26 08:16:00,88.49,88.498,88.47,88.484,101700000.0
2006-07-26 08:17:00,88.484,88.498,88.473,88.495,175199999.0
2006-07-26 08:18:00,88.487,88.507,88.484,88.497,202600002.0
2006-07-26 08:19:00,88.487,88.5,88.477,88.495,176499997.0
2006-07-26 08:20:00,88.47,88.488,88.452,88.463,189900000.0
2006-07-26 08:21:00,88.457,88.457,88.422,88.422,198599997.0
2006-07-26 08:22:00,88.44,88.462,88.423,88.447,120400001.0
2006-07-26 08:23:00,88.456,88.461,88.435,88.448,158200000.0
2006-07-26 08:24:00,88.45,88.458,88.428,88.444,163700000.0
2006-07-26 08:25:00,88.448,88.475,88.428,88.459,163899999.0
2006-07-26 08:26:00,88.452,88.47,88.436,88.445,72200000.0
2006-07-26 08:27:00,88.434,88.443,88.416,88.416,145099998.0
2006-07-26 08:28:00,88.421,88.445,88.417,88.435,272100004.0
2006-07-26 08:29:00,88.426,88.441,88.421,88.441,141799997.0
2006-07-26 08:30:00,88.417,88.442,88.414,88.442,171499999.0
2006-07-26 08:31:00,88.443,88.443,88.422,88.422,176999998.0
2006-07-26 08:32:00,88.436,88.445,88.414,88.414,177300001.0
2006-07-26 08:33:00,88.412,88.43,88.402,88.421,262600002.0
2006-07-26 08:34:00,88.409,88.422,88.384,88.384,154600001.0
2006-07-26 08:35:00,88.405,88.411,88.384,88.386,185300000.0
2006-07-26 08:36:00,88.408,88.408,88.381,88.384,109999999.0
2006-07-26 08:37:00,88.413,88.424,88.391,88.415,242299998.0
2006-07-26 08:38:00,88.418,88.418,88.39,88.402,225499996.0
2006-07-26 08:39:00,88.377,88.397,88.366,88.388,217799995.0
2006-07-26 08:40:00,88.393,88.393,88.374,88.378,253000002.0
2006-07-26 08:41:00,88.374,88.392,88.349,88.368,219299998.0
2006-07-26 08:42:00,88.37,88.37,88.336,88.336,173799995.0
2006-07-26 08:43:00,88.346,88.371,88.334,88.346,185300000.0
2006-07-26 08:44:00,88.357,88.383,88.35,88.362,268100001.0
2006-07-26 08:45:00,88.354,88.354,88.334,88.342,117899998.0
2006-07-26 08:46:00,88.346,88.354,88.331,88.338,181000000.0
2006-07-26 08:47:00,88.333,88.368,88.33,88.368,171499998.0
2006-07-26 08:48:00,88.363,88.375,88.344,88.357,172200000.0
2006-07-26 08:49:00,88.341,88.371,88.339,88.347,155500001.0
2006-07-26 08:50:00,88.341,88.352,88.323,88.35,280799997.0
2006-07-26 08:51:00,88.343,88.366,88.336,88.356,266499997.0
2006-07-26 08:52:00,88.362,88.362,88.338,88.342,155500002.0
2006-07-26 08:53:00,88.352,88.352,88.322,88.336,208400000.0
2006-07-26 08:54:00,88.341,88.36,88.329,88.344,127800000.0
2006-07-26 08:55:00,88.347,88.376,88.338,88.357,175600000.0
2006-07-26 08:56:00,88.387,88.398,88.371,88.381,167799995.0
2006-07-26 08:57:00,88.396,88.409,88.378,88.388,192200000.0
2006-07-26 08:58:00,88.413,88.42,88.38,88.38,121200000.0
2006-07-26 08:59:00,88.41,88.424,88.4,88.406,223100001.0
2006-07-26 09:00:00,88.42,88.432,88.4,88.416,186199998.0
2006-07-26 09:01:00,88.424,88.44,88.402,88.421,244799998.0
2006-07-26 09:02:00,88.424,88.439,88.413,88.426,252200003.0
2006-07-26 09:03:00,88.424,88.432,88.407,88.414,253600002.0
2006-07-26 09:04:00,88.412,88.445,88.412,88.435,393400004.0
2006-07-26 09:05:00,88.445,88.447,88.41,88.412,265800002.0
2006-07-26 09:06:00,88.415,88.529,88.398,88.502,134200000.0
2006-07-26 09:07:00,88.512,88.512,88.472,88.49,218100002.0
2006-07-26 09:08:00,88.495,88.507,88.469,88.484,111400000.0
2006-07-26 09:09:00,88.496,88.505,88.47,88.484,258600004.0
2006-07-26 09:10:00,88.481,88.5,88.441,88.458,213700000.0
2006-07-26 09:11:00,88.468,88.468,88.415,88.415,84199999.0
2006-07-26 09:12:00,88.435,88.464,88.434,88.453,121500001.0
2006-07-26 09:13:00,88.464,88.491,88.452,88.477,215899999.0
2006-07-26 09:14:00,88.487,88.517,88.483,88.486,146899999.0
2006-07-26 09:15:00,88.496,88.502,88.473,88.473,206900000.0
2006-07-26 09:16:00,88.477,88.487,88.457,88.462,131699999.0
2006-07-26 09:17:00,88.483,88.494,88.472,88.48,255399998.0
2006-07-26 09:18:00,88.49,88.498,88.474,88.477,104900000.0
2006-07-26 09:19:00,88.481,88.504,88.464,88.478,170199999.0
2006-07-26 09:20:00,88.474,88.474,88.432,88.437,277299997.0
2006-07-26 09:21:00,88.469,88.477,88.45,88.454,219100002.0
2006-07-26 09:22:00,88.48,88.493,88.464,88.467,200999999.0
2006-07-26 09:23:00,88.481,88.492,88.467,88.471,94400001.0
2006-07-26 09:24:00,88.483,88.483,88.442,88.46,145200003.0
2006-07-26 09:25:00,88.486,88.488,88.464,88.467,210999997.0
2006-07-26 09:26:00,88.467,88.489,88.459,88.482,269999998.0
2006-07-26 09:27:00,88.477,88.477,88.433,88.448,165699999.0
2006-07-26 09:28:00,88.476,88.488,88.462,88.466,217600000.0
2006-07-26 09:29:00,88.436,88.458,88.425,88.439,211499998.0
2006-07-26 09:30:00,88.431,88.431,88.394,88.394,183200000.0
2006-07-26 09:31:00,88.419,88.434,88.407,88.418,114800000.0
2006-07-26 09:32:00,88.427,88.453,88.426,88.451,106900001.0
2006-07-26 09:33:00,88.4,88.458,88.318,88.399,142499999.0
2006-07-26 09:34:00,88.425,88.458,88.425,88.439,135999999.0
2006-07-26 09:35:00,88.437,88.456,88.436,88.456,77500000.0
2006-07-26 09:36:00,88.452,88.452,88.426,88.426,162300004.0
2006-07-26 09:37:00,88.437,88.44,88.414,88.422,195200002.0
2006-07-26 09:38:00,88.44,88.452,88.424,88.43,105899999.0
2006-07-26 09:39:00,88.445,88.456,88.417,88.442,179900001.0
2006-07-26 09:40:00,88.436,88.463,88.436,88.46,91700000.0
2006-07-26 09:41:00,88.464,88.467,88.441,88.452,182200000.0
2006-07-26 09:42:00,88.458,88.458,88.44,88.441,124700001.0
2006-07-26 09:43:00,88.45,88.469,88.439,88.463,259399998.0
2006-07-26 09:44:00,88.467,88.467,88.421,88.439,214999999.0
2006-07-26 09:45:00,88.43,88.45,88.429,88.45,105100000.0
2006-07-26 09:46:00,88.448,88.462,88.432,88.432,307099995.0
2006-07-26 09:47:00,88.443,88.451,88.414,88.414,127400002.0
2006-07-26 09:48:00,88.44,88.463,88.44,88.455,213600000.0
2006-07-26 09:49:00,88.462,88.469,88.444,88.464,236799996.0
2006-07-26 09:50:00,88.462,88.462,88.432,88.442,236699999.0
2006-07-26 09:51:00,88.443,88.463,88.422,88.443,127400001.0
2006-07-26 09:52:00,88.462,88.467,88.441,88.441,204100000.0
2006-07-26 09:53:00,88.453,88.453,88.426,88.428,257899994.0
2006-07-26 09:54:00,88.427,88.437,88.411,88.411,212199995.0
2006-07-26 09:55:00,88.392,88.42,88.386,88.406,238500000.0
2006-07-26 09:56:00,88.416,88.422,88.396,88.402,142399998.0
2006-07-26 09:57:00,88.398,88.42,88.389,88.42,164599998.0
2006-07-26 09:58:00,88.426,88.441,88.411,88.428,275699995.0
2006-07-26 09:59:00,88.405,88.428,88.385,88.393,156599999.0
2006-07-26 10:00:00,88.373,88.424,88.354,88.4,150399998.0
2006-07-26 10:01:00,88.437,88.446,88.419,88.419,213299999.0
2006-07-26 10:02:00,88.43,88.436,88.41,88.41,119800001.0
2006-07-26 10:03:00,88.415,88.441,88.395,88.441,204899999.0
2006-07-26 10:04:00,88.435,88.456,88.415,88.428,171599998.0
2006-07-26 10:05:00,88.392,88.424,88.383,88.424,154699996.0
2006-07-26 10:06:00,88.424,88.433,88.396,88.406,323499999.0
2006-07-26 10:07:00,88.423,88.442,88.41,88.421,225700000.0
2006-07-26 10:08:00,88.445,88.445,88.418,88.418,184600000.0
2006-07-26 10:09:00,88.448,88.457,88.423,88.423,188500002.0
2006-07-26 10:10:00,88.421,88.435,88.393,88.41,198400003.0
2006-07-26 10:11:00,88.407,88.433,88.401,88.433,189600001.0
2006-07-26 10:12:00,88.423,88.478,88.423,88.478,144300002.0
2006-07-26 10:13:00,88.476,88.505,88.463,88.474,93900000.0
2006-07-26 10:14:00,88.444,88.464,88.434,88.439,177700001.0
2006-07-26 10:15:00,88.429,88.444,88.283,88.415,228200001.0
2006-07-26 10:16:00,88.413,88.443,88.408,88.432,158499998.0
2006-07-26 10:17:00,88.431,88.443,88.403,88.413,211800002.0
2006-07-26 10:18:00,88.419,88.439,88.412,88.438,217399999.0
2006-07-26 10:19:00,88.429,88.439,88.407,88.416,192099999.0
2006-07-26 10:20:00,88.367,88.394,88.292,88.336,205299997.0
2006-07-26 10:21:00,88.366,88.385,88.364,88.383,169699997.0
2006-07-26 10:22:00,88.375,88.412,88.357,88.393,206600001.0
2006-07-26 10:23:00,88.416,88.438,88.404,88.429,126699998.0
2006-07-26 10:24:00,88.439,88.446,88.409,88.409,247200001.0
2006-07-26 10:25:00,88.455,88.457,88.435,88.457,95000000.0
2006-07-26 10:26:00,88.443,88.472,88.442,88.46,173400004.0
2006-07-26 10:27:00,88.466,88.467,88.447,88.466,182499997.0
2006-07-26 10:28:00,88.444,88.477,88.431,88.477,140499999.0
2006-07-26 10:29:00,88.483,88.489,88.453,88.471,180600001.0
2006-07-26 10:30:00,88.471,88.493,88.468,88.471,216400004.0
2006-07-26 10:31:00,88.484,88.508,88.479,88.499,239700002.0
2006-07-26 10:32:00,88.503,88.53,88.494,88.512,148599999.0
2006-07-26 10:33:00,88.53,88.53,88.491,88.491,126299996.0
2006-07-26 10:34:00,88.513,88.527,88.492,88.51,116599999.0
2006-07-26 10:35:00,88.515,88.542,88.51,88.532,175100001.0
2006-07-26 10:36:00,88.512,88.538,88.509,88.525,187099999.0
2006-07-26 10:37:00,88.51,88.535,88.509,88.526,228300000.0
2006-07-26 10:38:00,88.527,88.532,88.512,88.512,257400004.0
2006-07-26 10:39:00,88.509,88.528,88.505,88.521,256299999.0
2006-07-26 10:40:00,88.53,88.544,88.518,88.521,113500002.0
2006-07-26 10:41:00,88.527,88.53,88.498,88.498,198000001.0
2006-07-26 10:42:00,88.512,88.515,88.495,88.495,207599997.0
2006-07-26 10:43:00,88.484,88.511,88.479,88.495,165100001.0
2006-07-26 10:44:00,88.469,88.495,88.465,88.48,317999999.0
2006-07-26 10:45:00,88.495,88.5,88.475,88.476,229399999.0
2006-07-26 10:46:00,88.477,88.492,88.466,88.484,197599999.0
2006-07-26 10:47:00,88.47,88.47,88.442,88.442,163599996.0
2006-07-26 10:48:00,88.476,88.511,88.467,88.485,261099996.0
2006-07-26 10:49:00,88.512,88.514,88.49,88.495,129300000.0
2006-07-26 10:50:00,88.508,88.525,88.493,88.513,167100000.0
2006-07-26 10:51:00,88.515,88.541,88.51,88.537,276600006.0
2006-07-26 10:52:00,88.463,88.558,88.354,88.532,254800002.0
2006-07-26 10:53:00,88.559,88.559,88.529,88.529,178999999.0
2006-07-26 10:54:00,88.558,88.567,88.545,88.549,79000001.0
2006-07-26 10:55:00,88.567,88.57,88.542,88.551,239700001.0
2006-07-26 10:56:00,88.563,88.577,88.554,88.572,222200000.0
2006-07-26 10:57:00,88.567,88.579,88.55,88.552,146199999.0
2006-07-26 10:58:00,88.554,88.59,88.554,88.568,222000003.0
2006-07-26 10:59:00,88.544,88.568,88.543,88.559,222400001.0
2006-07-26 11:00:00,88.555,88.555,88.489,88.521,173000000.0
2006-07-26 11:01:00,88.538,88.552,88.523,88.545,287699997.0
2006-07-26 11:02:00,88.517,88.557,88.517,88.557,152699997.0
2006-07-26 11:03:00,88.55,88.567,88.531,88.552,241400001.0
2006-07-26 11:04:00,88.553,88.571,88.542,88.559,179400000.0
2006-07-26 11:05:00,88.551,88.551,88.514,88.514,177800001.0
2006-07-26 11:06:00,88.504,88.533,88.504,88.53,82200001.0
2006-07-26 11:07:00,88.508,88.541,88.506,88.536,261400003.0
2006-07-26 11:08:00,88.518,88.534,88.51,88.52,77900000.0
2006-07-26 11:09:00,88.51,88.522,88.495,88.517,202800000.0
2006-07-26 11:10:00,88.517,88.525,88.503,88.506,124800000.0
2006-07-26 11:11:00,88.504,88.526,88.485,88.493,159200002.0
2006-07-26 11:12:00,88.498,88.523,88.498,88.522,236399997.0
2006-07-26 11:13:00,88.52,88.52,88.494,88.511,225400002.0
2006-07-26 11:14:00,88.512,88.521,88.501,88.503,159700000.0
2006-07-26 11:15:00,88.523,88.523,88.484,88.484,142500000.0
2006-07-26 11:16:00,88.496,88.498,88.478,88.481,89700000.0
2006-07-26 11:17:00,88.477,88.478,88.454,88.466,252299999.0
2006-07-26 11:18:00,88.451,88.481,88.442,88.477,226700001.0
2006-07-26 11:19:00,88.482,88.482,88.443,88.443,219400003.0
2006-07-26 11:20:00,88.472,88.5,88.46,88.486,199099998.0
2006-07-26 11:21:00,88.497,88.501,88.48,88.488,184200002.0
2006-07-26 11:22:00,88.493,88.503,88.476,88.476,237900002.0
2006-07-26 11:23:00,88.497,88.502,88.336,88.448,210799997.0
2006-07-26 11:24:00,88.505,88.505,88.479,88.496,194499998.0
2006-07-26 11:25:00,88.473,88.492,88.454,88.472,194200002.0
2006-07-26 11:26:00,88.467,88.467,88.442,88.445,180600000.0
2006-07-26 11:27:00,88.457,88.463,88.444,88.46,114200000.0
2006-07-26 11:28:00,88.452,88.472,88.434,88.434,163000001.0
2006-07-26 11:29:00,88.459,88.467,88.443,88.455,231399999.0
2006-07-26 11:30:00,88.464,88.464,88.421,88.441,241999998.0
2006-07-26 11:31:00,88.453,88.466,88.444,88.452,103900001.0
2006-07-26 11:32:00,88.436,88.469,88.436,88.466,246900001.0
2006-07-26 11:33:00,88.452,88.477,88.446,88.464,141200000.0
2006-07-26 11:34:00,88.471,88.484,88.46,88.478,127600000.0
2006-07-26 11:35:00,88.478,88.484,88.446,88.446,172099999.0
2006-07-26 11:36:00,88.461,88.48,88.457,88.48,171300001.0
2006-07-26 11:37:00,88.475,88.478,88.459,88.467,255699999.0
2006-07-26 11:38:00,88.473,88.481,88.447,88.463,192100001.0
2006-07-26 11:39:00,88.463,88.502,88.447,88.484,145300000.0
2006-07-26 11:40:00,88.461,88.507,88.461,88.502,174500002.0
2006-07-26 11:41:00,88.495,88.515,88.488,88.513,219500001.0
2006-07-26 11:42:00,88.498,88.518,88.492,88.513,238699997.0
2006-07-26 11:43:00,88.511,88.514,88.487,88.494,202899997.0
2006-07-26 11:44:00,88.506,88.506,88.476,88.476,158399997.0
2006-07-26 11:45:00,88.508,88.518,88.491,88.501,265500001.0
2006-07-26 11:46:00,88.505,88.505,88.48,88.48,248499999.0
2006-07-26 11:47:00,88.479,88.5,88.47,88.49,167399999.0
2006-07-26 11:48:00,88.503,88.506,88.476,88.485,182500001.0
2006-07-26 11:49:00,88.477,88.513,88.477,88.508,260899997.0
2006-07-26 11:50:00,88.485,88.509,88.485,88.49,132800000.0
2006-07-26 11:51:00,88.515,88.529,88.492,88.514,250999998.0
2006-07-26 11:52:00,88.517,88.549,88.516,88.538,288299997.0
2006-07-26 11:53:00,88.531,88.549,88.521,88.544,249300004.0
2006-07-26 11:54:00,88.537,88.537,88.482,88.508,220899998.0
2006-07-26 11:55:00,88.523,88.523,88.495,88.499,168500000.0
2006-07-26 11:56:00,88.51,88.539,88.51,88.535,148600000.0
2006-07-26 11:57:00,88.524,88.537,88.51,88.525,343699996.0
2006-07-26 11:58:00,88.51,88.53,88.51,88.53,98200000.0
2006-07-26 11:59:00,88.501,88.526,88.5,88.521,194100000.0
2006-07-26 12:00:00,88.522,88.544,88.507,88.519,196999999.0
2006-07-26 12:01:00,88.519,88.536,88.513,88.526,130100001.0
2006-07-26 12:02:00,88.536,88.556,88.529,88.542,267899999.0
2006-07-26 12:03:00,88.555,88.555,88.512,88.518,104999999.0
2006-07-26 12:04:00,88.541,88.543,88.517,88.522,242499999.0
2006-07-26 12:05:00,88.518,88.534,88.514,88.526,161099998.0
2006-07-26 12:06:00,88.508,88.528,88.494,88.519,147299998.0
2006-07-26 12:07:00,88.513,88.52,88.457,88.505,218299999.0
2006-07-26 12:08:00,88.512,88.518,88.496,88.5,120200000.0
2006-07-26 12:09:00,88.49,88.51,88.483,88.483,156900001.0
2006-07-26 12:10:00,88.504,88.515,88.49,88.496,52700000.0
2006-07-26 12:11:00,88.501,88.542,88.501,88.541,138999999.0
2006-07-26 12:12:00,88.548,88.555,88.536,88.543,180200002.0
2006-07-26 12:13:00,88.543,88.568,88.54,88.56,228899998.0
2006-07-26 12:14:00,88.553,88.553,88.498,88.498,206800000.0
2006-07-26 12:15:00,88.488,88.514,88.479,88.498,188800001.0
2006-07-26 12:16:00,88.492,88.535,88.492,88.534,205600001.0
2006-07-26 12:17:00,88.542,88.548,88.527,88.527,108999998.0
2006-07-26 12:18:00,88.55,88.571,88.534,88.554,241599998.0
2006-07-26 12:19:00,88.508,88.51,88.308,88.46,293900000.0
2006-07-26 12:20:00,88.536,88.56,88.523,88.56,261900004.0
2006-07-26 12:21:00,88.533,88.562,88.531,88.552,127900001.0
2006-07-26 12:22:00,88.556,88.556,88.529,88.529,142899999.0
2006-07-26 12:23:00,88.534,88.547,88.512,88.547,241900001.0
2006-07-26 12:24:00,88.545,88.545,88.51,88.51,308700001.0
2006-07-26 12:25:00,88.537,88.551,88.524,88.527,243699998.0
2006-07-26 12:26:00,88.523,88.545,88.518,88.538,179399998.0
2006-07-26 12:27:00,88.542,88.558,88.525,88.544,239900002.0
2006-07-26 12:28:00,88.557,88.57,88.518,88.518,220099997.0
2006-07-26 12:29:00,88.53,88.54,88.501,88.526,124200000.0
2006-07-26 12:30:00,88.515,88.533,88.494,88.512,273899996.0
2006-07-26 12:31:00,88.517,88.517,88.477,88.503,132800000.0
2006-07-26 12:32:00,88.5,88.512,88.482,88.483,285600001.0
2006-07-26 12:33:00,88.482,88.505,88.476,88.493,260799999.0
2006-07-26 12:34:00,88.485,88.498,88.474,88.491,140900002.0
2006-07-26 12:35:00,88.502,88.506,88.485,88.485,214400002.0
2006-07-26 12:36:00,88.482,88.498,88.46,88.497,198699998.0
2006-07-26 12:37:00,88.482,88.516,88.477,88.516,237300000.0
2006-07-26 12:38:00,88.504,88.517,88.494,88.507,163800002.0
2006-07-26 12:39:00,88.5,88.513,88.49,88.504,112000000.0
2006-07-26 12:40:00,88.491,88.511,88.483,88.495,119199999.0
2006-07-26 12:41:00,88.486,88.503,88.481,88.503,75400000.0
2006-07-26 12:42:00,88.498,88.508,88.483,88.487,182200000.0
2006-07-26 12:43:00,88.505,88.531,88.489,88.489,263299999.0
2006-07-26 12:44:00,88.481,88.509,88.481,88.507,156000000.0
2006-07-26 12:45:00,88.517,88.517,88.488,88.494,135399999.0
2006-07-26 12:46:00,88.466,88.51,88.466,88.51,239399996.0
2006-07-26 12:47:00,88.504,88.547,88.487,88.543,217500000.0
2006-07-26 12:48:00,88.542,88.543,88.521,88.526,124599998.0
2006-07-26 12:49:00,88.542,88.542,88.506,88.519,381500000.0
2006-07-26 12:50:00,88.515,88.546,88.515,88.546,164900000.0
2006-07-26 12:51:00,88.547,88.56,88.535,88.542,226599999.0
2006-07-26 12:52:00,88.55,88.558,88.533,88.545,188199998.0
2006-07-26 12:53:00,88.551,88.566,88.527,88.527,313399997.0
2006-07-26 12:54:00,88.544,88.566,88.538,88.557,217000001.0
2006-07-26 12:55:00,88.546,88.561,88.542,88.559,90400001.0
2006-07-26 12:56:00,88.529,88.545,88.514,88.527,158700001.0
2006-07-26 12:57:00,88.528,88.542,88.511,88.524,153799999.0
2006-07-26 12:58:00,88.532,88.538,88.516,88.526,159000001.0
2006-07-26 12:59:00,88.537,88.546,88.525,88.533,143700001.0
2006-07-26 13:00:00,88.55,88.559,88.536,88.547,109100000.0
2006-07-26 13:01:00,88.534,88.551,88.525,88.55,170600000.0
2006-07-26 13:02:00,88.526,88.544,88.517,88.537,169200002.0
2006-07-26 13:03:00,88.54,88.57,88.523,88.555,299199997.0
2006-07-26 13:04:00,88.543,88.558,88.534,88.534,144299999.0
2006-07-26 13:05:00,88.529,88.554,88.529,88.544,126000000.0
2006-07-26 13:06:00,88.553,88.558,88.531,88.545,334599995.0
2006-07-26 13:07:00,88.548,88.56,88.512,88.532,238999998.0
2006-07-26 13:08:00,88.53,88.542,88.497,88.535,209100001.0
2006-07-26 13:09:00,88.509,88.535,88.504,88.531,171000004.0
2006-07-26 13:10:00,88.536,88.554,88.513,88.54,90800001.0
2006-07-26 13:11:00,88.538,88.574,88.538,88.574,98099999.0
2006-07-26 13:12:00,88.561,88.575,88.536,88.573,150699997.0
2006-07-26 13:13:00,88.572,88.582,88.547,88.572,215499998.0
2006-07-26 13:14:00,88.575,88.575,88.539,88.55,163800003.0
2006-07-26 13:15:00,88.576,88.583,88.56,88.565,251200000.0
2006-07-26 13:16:00,88.58,88.585,88.556,88.569,153399999.0
2006-07-26 13:17:00,88.58,88.586,88.56,88.572,210300000.0
2006-07-26 13:18:00,88.577,88.582,88.56,88.57,179899997.0
2006-07-26 13:19:00,88.574,88.584,88.555,88.558,277499998.0
2006-07-26 13:20:00,88.579,88.588,88.567,88.575,58400000.0
2006-07-26 13:21:00,88.578,88.582,88.544,88.564,154899999.0
2006-07-26 13:22:00,88.591,88.618,88.579,88.599,158699999.0
2006-07-26 13:23:00,88.607,88.625,88.598,88.606,265499999.0
2006-07-26 13:24:00,88.604,88.614,88.593,88.598,231600000.0
2006-07-26 13:25:00,88.617,88.622,88.599,88.603,155599999.0
2006-07-26 13:26:00,88.594,88.608,88.581,88.602,88400000.0
2006-07-26 13:27:00,88.584,88.597,88.563,88.58,293999999.0
2006-07-26 13:28:00,88.574,88.598,88.574,88.598,180799998.0
2006-07-26 13:29:00,88.595,88.603,88.579,88.589,200299997.0
2006-07-26 13:30:00,88.573,88.605,88.573,88.6,234499996.0
2006-07-26 13:31:00,88.579,88.598,88.567,88.586,264900000.0
2006-07-26 13:32:00,88.582,88.594,88.573,88.588,144300002.0
2006-07-26 13:33:00,88.577,88.593,88.557,88.572,218600004.0
2006-07-26 13:34:00,88.594,88.594,88.575,88.578,207299999.0
2006-07-26 13:35:00,88.581,88.596,88.57,88.592,138099998.0
2006-07-26 13:36:00,88.583,88.583,88.551,88.551,244099999.0
2006-07-26 13:37:00,88.567,88.58,88.55,88.57,171400002.0
2006-07-26 13:38:00,88.575,88.579,88.557,88.56,145399999.0
2006-07-26 13:39:00,88.575,88.575,88.531,88.544,153400000.0
2006-07-26 13:40:00,88.557,88.584,88.557,88.577,232699998.0
2006-07-26 13:41:00,88.573,88.575,88.54,88.543,228000000.0
2006-07-26 13:42:00,88.548,88.568,88.539,88.559,221100001.0
2006-07-26 13:43:00,88.533,88.568,88.533,88.554,313899998.0
2006-07-26 13:44:00,88.553,88.556,88.531,88.54,284399999.0
2006-07-26 13:45:00,88.544,88.569,88.526,88.56,369599999.0
2006-07-26 13:46:00,88.555,88.559,88.529,88.534,228800000.0
2006-07-26 13:47:00,88.521,88.548,88.521,88.545,174299999.0
2006-07-26 13:48:00,88.547,88.547,88.515,88.515,185099997.0
2006-07-26 13:49:00,88.535,88.543,88.513,88.513,224200000.0
2006-07-26 13:50:00,88.521,88.534,88.506,88.509,181299997.0
2006-07-26 13:51:00,88.512,88.533,88.512,88.528,178099998.0
2006-07-26 13:52:00,88.523,88.536,88.507,88.517,215800000.0
2006-07-26 13:53:00,88.526,88.539,88.517,88.537,139499998.0
2006-07-26 13:54:00,88.505,88.534,88.505,88.51,129099998.0
2006-07-26 13:55:00,88.499,88.516,88.496,88.516,305899997.0
2006-07-26 13:56:00,88.522,88.522,88.488,88.498,163300002.0
2006-07-26 13:57:00,88.513,88.52,88.494,88.504,137499998.0
2006-07-26 13:58:00,88.501,88.524,88.49,88.524,130700000.0
2006-07-26 13:59:00,88.513,88.528,88.486,88.505,203499997.0
2006-07-26 14:00:00,88.495,88.509,88.478,88.504,95000001.0
2006-07-26 14:01:00,88.469,88.512,88.465,88.512,204099999.0
2006-07-26 14:02:00,88.51,88.526,88.496,88.499,151299998.0
2006-07-26 14:03:00,88.504,88.524,88.492,88.513,179100002.0
2006-07-26 14:04:00,88.522,88.525,88.492,88.496,226599998.0
2006-07-26 14:05:00,88.5,88.513,88.488,88.494,122700000.0
2006-07-26 14:06:00,88.483,88.529,88.483,88.521,193200002.0
2006-07-26 14:07:00,88.512,88.532,88.507,88.532,254800002.0
2006-07-26 14:08:00,88.516,88.533,88.51,88.531,153300000.0
2006-07-26 14:09:00,88.513,88.533,88.507,88.523,115900000.0
2006-07-26 14:10:00,88.514,88.527,88.503,88.516,118300000.0
2006-07-26 14:11:00,88.52,88.524,88.501,88.503,286500002.0
2006-07-26 14:12:00,88.513,88.517,88.487,88.504,163699998.0
2006-07-26 14:13:00,88.52,88.551,88.51,88.535,180199999.0
2006-07-26 14:14:00,88.54,88.567,88.54,88.565,186899997.0
2006-07-26 14:15:00,88.569,88.582,88.55,88.567,255899999.0
2006-07-26 14:16:00,88.577,88.592,88.559,88.559,272700000.0
2006-07-26 14:17:00,88.563,88.572,88.549,88.559,213800000.0
2006-07-26 14:18:00,88.543,88.57,88.542,88.56,224100003.0
2006-07-26 14:19:00,88.56,88.566,88.528,88.547,243799997.0
2006-07-26 14:20:00,88.547,88.562,88.543,88.56,155799997.0
2006-07-26 14:21:00,88.543,88.562,88.531,88.562,115899998.0
2006-07-26 14:22:00,88.564,88.565,88.542,88.548,197799998.0
2006-07-26 14:23:00,88.562,88.563,88.53,88.53,149199995.0
2006-07-26 14:24:00,88.533,88.547,88.51,88.51,230999999.0
2006-07-26 14:25:00,88.519,88.537,88.504,88.504,111500000.0
2006-07-26 14:26:00,88.525,88.545,88.519,88.544,196299998.0
2006-07-26 14:27:00,88.549,88.558,88.536,88.536,150699999.0
2006-07-26 14:28:00,88.558,88.578,88.543,88.56,151199997.0
2006-07-26 14:29:00,88.591,88.591,88.553,88.554,272400001.0
2006-07-26 14:30:00,88.56,88.57,88.539,88.565,201999998.0
2006-07-26 14:31:00,88.566,88.566,88.543,88.543,197399998.0
2006-07-26 14:32:00,88.551,88.568,88.548,88.568,197900002.0
2006-07-26 14:33:00,88.559,88.56,88.532,88.532,117500000.0
2006-07-26 14:34:00,88.549,88.575,88.54,88.572,109600001.0
2006-07-26 14:35:00,88.562,88.582,88.555,88.573,175399995.0
2006-07-26 14:36:00,88.557,88.58,88.549,88.58,184900001.0
2006-07-26 14:37:00,88.565,88.583,88.558,88.573,219500002.0
2006-07-26 14:38:00,88.56,88.581,88.556,88.574,222399998.0
2006-07-26 14:39:00,88.573,88.578,88.553,88.565,206099998.0
2006-07-26 14:40:00,88.576,88.576,88.555,88.56,226199998.0
2006-07-26 14:41:00,88.563,88.578,88.51,88.561,190999999.0
2006-07-26 14:42:00,88.555,88.579,88.543,88.556,198899999.0
2006-07-26 14:43:00,88.56,88.56,88.54,88.54,200300002.0
2006-07-26 14:44:00,88.54,88.557,88.518,88.557,226799998.0
2006-07-26 14:45:00,88.553,88.553,88.531,88.533,178900000.0
2006-07-26 14:46:00,88.543,88.547,88.523,88.529,146800002.0
2006-07-26 14:47:00,88.546,88.556,88.525,88.535,237799994.0
2006-07-26 14:48:00,88.538,88.563,88.532,88.539,148599998.0
2006-07-26 14:49:00,88.543,88.56,88.535,88.542,168300001.0
2006-07-26 14:50:00,88.557,88.567,88.543,88.559,97000001.0
2006-07-26 14:51:00,88.564,88.58,88.556,88.556,139800001.0
2006-07-26 14:52:00,88.595,88.597,88.571,88.573,147200000.0
2006-07-26 14:53:00,88.572,88.593,88.56,88.591,219500000.0
2006-07-26 14:54:00,88.579,88.596,88.573,88.588,219799999.0
2006-07-26 14:55:00,88.585,88.6,88.57,88.6,179599996.0
2006-07-26 14:56:00,88.588,88.605,88.577,88.59,176000001.0
2006-07-26 14:57:00,88.604,88.609,88.58,88.584,163000000.0
2006-07-26 14:58:00,88.586,88.603,88.577,88.597,202499999.0
2006-07-26 14:59:00,88.587,88.606,88.563,88.591,154100004.0
2006-07-26 15:00:00,88.579,88.611,88.579,88.611,152400000.0
2006-07-26 15:01:00,88.588,88.623,88.588,88.623,223299999.0
2006-07-26 15:02:00,88.619,88.627,88.596,88.609,245899997.0
2006-07-26 15:03:00,88.604,88.62,88.599,88.615,89000000.0
2006-07-26 15:04:00,88.608,88.647,88.608,88.647,95100001.0
2006-07-26 15:05:00,88.655,88.655,88.626,88.637,206999998.0
2006-07-26 15:06:00,88.644,88.659,88.629,88.655,145999999.0
2006-07-26 15:07:00,88.66,88.684,88.606,88.658,197400002.0
2006-07-26 15:08:00,88.682,88.689,88.66,88.66,201699998.0
2006-07-26 15:09:00,88.677,88.699,88.663,88.665,288800001.0
2006-07-26 15:10:00,88.675,88.692,88.656,88.675,224799999.0
2006-07-26 15:11:00,88.672,88.672,88.637,88.666,144299998.0
2006-07-26 15:12:00,88.645,88.663,88.641,88.663,193199999.0
2006-07-26 15:13:00,88.65,88.671,88.642,88.66,125499998.0
2006-07-26 15:14:00,88.657,88.685,88.645,88.685,159300000.0
2006-07-26 15:15:00,88.665,88.68,88.661,88.661,161900000.0
2006-07-26 15:16:00,88.677,88.684,88.656,88.656,139800002.0
2006-07-26 15:17:00,88.635,88.659,88.634,88.634,230300002.0
2006-07-26 15:18:00,88.645,88.658,88.633,88.636,188499999.0
2006-07-26 15:19:00,88.636,88.65,88.615,88.625,271000002.0
2006-07-26 15:20:00,88.635,88.635,88.604,88.634,168100001.0
2006-07-26 15:21:00,88.64,88.669,88.629,88.646,104300000.0
2006-07-26 15:22:00,88.66,88.664,88.637,88.637,136299998.0
2006-07-26 15:23:00,88.649,88.661,88.635,88.635,113700001.0
2006-07-26 15:24:00,88.63,88.659,88.63,88.63,210700001.0
2006-07-26 15:25:00,88.651,88.651,88.632,88.636,114999999.0
2006-07-26 15:26:00,88.622,88.645,88.622,88.64,278600001.0
2006-07-26 15:27:00,88.64,88.657,88.627,88.632,155600000.0
2006-07-26 15:28:00,88.666,88.673,88.648,88.648,136900004.0
2006-07-26 15:29:00,88.678,88.681,88.66,88.673,266000003.0
2006-07-26 15:30:00,88.651,88.672,88.649,88.663,201199995.0
2006-07-26 15:31:00,88.649,88.649,88.627,88.636,139000000.0
2006-07-26 15:32:00,88.643,88.662,88.624,88.633,143899998.0
2006-07-26 15:33:00,88.648,88.648,88.619,88.619,188999996.0
2006-07-26 15:34:00,88.64,88.657,88.637,88.645,191899999.0
2006-07-26 15:35:00,88.618,88.652,88.618,88.652,131299997.0
2006-07-26 15:36:00,88.662,88.665,88.639,88.64,184499997.0
2006-07-26 15:37:00,88.633,88.647,88.618,88.64,174799998.0
2006-07-26 15:38:00,88.631,88.657,88.623,88.648,148900001.0
2006-07-26 15:39:00,88.644,88.654,88.629,88.636,179400001.0
2006-07-26 15:40:00,88.632,88.646,88.566,88.632,208200000.0
2006-07-26 15:41:00,88.63,88.638,88.61,88.61,194699999.0
2006-07-26 15:42:00,88.613,88.63,88.6,88.61,155500001.0
2006-07-26 15:43:00,88.604,88.604,88.577,88.583,315300004.0
2006-07-26 15:44:00,88.577,88.601,88.565,88.587,150600000.0
2006-07-26 15:45:00,88.596,88.596,88.548,88.548,267200002.0
2006-07-26 15:46:00,88.577,88.601,88.564,88.566,234600001.0
2006-07-26 15:47:00,88.568,88.602,88.568,88.6,180199998.0
2006-07-26 15:48:00,88.583,88.603,88.579,88.594,160100003.0
2006-07-26 15:49:00,88.578,88.593,88.57,88.585,279099998.0
2006-07-26 15:50:00,88.583,88.586,88.565,88.57,178200000.0
2006-07-26 15:51:00,88.588,88.61,88.569,88.59,157799997.0
2006-07-26 15:52:00,88.615,88.622,88.592,88.6,352800001.0
2006-07-26 15:53:00,88.599,88.625,88.595,88.607,226800003.0
2006-07-26 15:54:00,88.606,88.616,88.59,88.6,130100000.0
2006-07-26 15:55:00,88.605,88.61,88.588,88.588,145400001.0
2006-07-26 15:56:00,88.603,88.603,88.577,88.577,185699999.0
2006-07-26 15:57:00,88.561,88.589,88.561,88.583,216300000.0
2006-07-26 15:58:00,88.586,88.595,88.568,88.568,167300000.0
2006-07-26 15:59:00,88.579,88.582,88.557,88.557,215799999.0
2006-07-26 16:00:00,88.548,88.58,88.545,88.565,161200001.0
2006-07-26 16:01:00,88.577,88.586,88.558,88.567,248700004.0
2006-07-26 16:02:00,88.562,88.587,88.562,88.587,209300000.0
2006-07-26 16:03:00,88.557,88.578,88.536,88.565,112400000.0
2006-07-26 16:04:00,88.561,88.577,88.542,88.562,153000003.0
2006-07-26 16:05:00,88.548,88.574,88.541,88.561,214099999.0
2006-07-26 16:06:00,88.537,88.558,88.53,88.551,137099998.0
2006-07-26 16:07:00,88.558,88.56,88.53,88.537,181200002.0
2006-07-26 16:08:00,88.564,88.573,88.536,88.536,174699997.0
2006-07-26 16:09:00,88.545,88.57,88.545,88.545,240400004.0
2006-07-26 16:10:00,88.551,88.556,88.531,88.543,100000001.0
2006-07-26 16:11:00,88.532,88.566,88.528,88.563,172000001.0
2006-07-26 16:12:00,88.561,88.569,88.545,88.551,135999999.0
2006-07-26 16:13:00,88.562,88.59,88.562,88.585,192900003.0
2006-07-26 16:14:00,88.562,88.585,88.539,88.556,161700000.0
2006-07-26 16:15:00,88.566,88.577,88.532,88.546,225399998.0
2006-07-26 16:16:00,88.553,88.56,88.534,88.534,203799998.0
2006-07-26 16:17:00,88.531,88.55,88.513,88.549,299600001.0
2006-07-26 16:18:00,88.556,88.561,88.534,88.534,125700000.0
2006-07-26 16:19:00,88.546,88.568,88.542,88.557,109000000.0
2006-07-26 16:20:00,88.547,88.575,88.547,88.567,184500001.0
2006-07-26 16:21:00,88.564,88.571,88.541,88.549,138699999.0
2006-07-26 16:22:00,88.565,88.587,88.559,88.575,169299997.0
2006-07-26 16:23:00,88.575,88.59,88.567,88.582,261499999.0
2006-07-26 16:24:00,88.574,88.595,88.574,88.587,155699999.0
2006-07-26 16:25:00,88.589,88.623,88.589,88.59,255100002.0
2006-07-26 16:26:00,88.622,88.625,88.6,88.608,137800001.0
2006-07-26 16:27:00,88.625,88.646,88.607,88.633,197300002.0
2006-07-26 16:28:00,88.638,88.638,88.607,88.616,139899999.0
2006-07-26 16:29:00,88.628,88.634,88.606,88.606,196700002.0
2006-07-26 16:30:00,88.621,88.646,88.597,88.631,284600000.0
2006-07-26 16:31:00,88.632,88.657,88.632,88.646,171900003.0
2006-07-26 16:32:00,88.657,88.681,88.65,88.664,229399997.0
2006-07-26 16:33:00,88.683,88.688,88.668,88.668,188300000.0
2006-07-26 16:34:00,88.659,88.702,88.659,88.702,155500001.0
2006-07-26 16:35:00,88.69,88.69,88.666,88.67,88800000.0
2006-07-26 16:36:00,88.68,88.696,88.66,88.66,162200000.0
2006-07-26 16:37:00,88.69,88.694,88.667,88.678,198200000.0
2006-07-26 16:38:00,88.686,88.686,88.658,88.67,92200001.0
2006-07-26 16:39:00,88.685,88.691,88.661,88.661,284199999.0
2006-07-26 16:40:00,88.664,88.687,88.654,88.684,267400004.0
2006-07-26 16:41:00,88.672,88.698,88.664,88.698,160100002.0
2006-07-26 16:42:00,88.696,88.696,88.671,88.674,279899996.0
2006-07-26 16:43:00,88.671,88.695,88.666,88.695,93000001.0
2006-07-26 16:44:00,88.678,88.708,88.678,88.706,315999996.0
2006-07-26 16:45:00,88.702,88.71,88.68,88.691,268600002.0
2006-07-26 16:46:00,88.704,88.726,88.699,88.721,209100001.0
2006-07-26 16:47:00,88.712,88.713,88.686,88.709,265799999.0
2006-07-26 16:48:00,88.71,88.737,88.7,88.709,212800001.0
2006-07-26 16:49:00,88.745,88.745,88.705,88.715,199200002.0
2006-07-26 16:50:00,88.717,88.732,88.698,88.701,234799999.0
2006-07-26 16:51:00,88.705,88.732,88.705,88.729,165099999.0
2006-07-26 16:52:00,88.726,88.73,88.7,88.713,240099999.0
2006-07-26 16:53:00,88.72,88.736,88.709,88.711,218599998.0
2006-07-26 16:54:00,88.704,88.767,88.704,88.748,212999998.0
2006-07-26 16:55:00,88.742,88.756,88.72,88.72,187999996.0
2006-07-26 16:56:00,88.729,88.749,88.727,88.743,150600002.0
2006-07-26 16:57:00,88.715,88.732,88.702,88.727,180600000.0
2006-07-26 16:58:00,88.693,88.727,88.685,88.719,198099999.0
2006-07-26 16:59:00,88.706,88.706,88.661,88.664,183599999.0
2006-07-26 17:00:00,88.674,88.691,88.665,88.665,133099999.0
2006-07-26 17:01:00,88.674,88.699,88.657,88.66,162899999.0
2006-07-26 17:02:00,88.667,88.685,88.662,88.676,177899998.0
2006-07-26 17:03:00,88.683,88.687,88.645,88.654,258299999.0
2006-07-26 17:04:00,88.681,88.702,88.67,88.687,216599996.0
2006-07-26 17:05:00,88.67,88.684,88.662,88.668,149799999.0
2006-07-26 17:06:00,88.67,88.688,88.664,88.666,199799998.0
2006-07-26 17:07:00,88.688,88.698,88.673,88.689,111900001.0
2006-07-26 17:08:00,88.679,88.69,88.671,88.69,172800000.0
2006-07-26 17:09:00,88.682,88.698,88.657,88.68,105699999.0
2006-07-26 17:10:00,88.679,88.695,88.662,88.672,172299999.0
2006-07-26 17:11:00,88.664,88.679,88.647,88.663,235000003.0
2006-07-26 17:12:00,88.67,88.677,88.653,88.654,120499999.0
2006-07-26 17:13:00,88.661,88.695,88.661,88.695,176200001.0
2006-07-26 17:14:00,88.68,88.701,88.676,88.699,89200000.0
2006-07-26 17:15:00,88.707,88.749,88.702,88.717,226000002.0
2006-07-26 17:16:00,88.726,88.753,88.726,88.753,220400000.0
2006-07-26 17:17:00,88.757,88.757,88.71,88.71,127200001.0
2006-07-26 17:18:00,88.721,88.74,88.713,88.739,281599997.0
2006-07-26 17:19:00,88.734,88.747,88.717,88.745,125900000.0
2006-07-26 17:20:00,88.765,88.782,88.748,88.765,200799998.0
2006-07-26 17:21:00,88.799,88.858,88.799,88.827,240999999.0
2006-07-26 17:22:00,88.822,88.824,88.797,88.797,144100001.0
2006-07-26 17:23:00,88.797,88.803,88.768,88.784,200900002.0
2006-07-26 17:24:00,88.772,88.814,88.769,88.796,199000002.0
2006-07-26 17:25:00,88.811,88.826,88.792,88.812,398300004.0
2006-07-26 17:26:00,88.809,88.827,88.805,88.823,209599998.0
2006-07-26 17:27:00,88.825,88.848,88.825,88.847,148000001.0
2006-07-26 17:28:00,88.85,88.86,88.833,88.845,228299997.0
2006-07-26 17:29:00,88.837,88.837,88.803,88.819,170499997.0
2006-07-26 17:30:00,88.825,88.835,88.805,88.809,235100000.0
2006-07-26 17:31:00,88.811,88.824,88.791,88.798,133599998.0
2006-07-26 17:32:00,88.802,88.83,88.802,88.83,152700001.0
2006-07-26 17:33:00,88.805,88.827,88.79,88.807,226099998.0
2006-07-26 17:34:00,88.808,88.837,88.796,88.819,142399999.0
2006-07-26 17:35:00,88.832,88.833,88.799,88.813,237600003.0
2006-07-26 17:36:00,88.817,88.835,88.803,88.835,132100000.0
2006-07-26 17:37:00,88.838,88.86,88.821,88.845,161399999.0
2006-07-26 17:38:00,88.841,88.866,88.839,88.866,184700000.0
2006-07-26 17:39:00,88.866,88.866,88.826,88.833,90800000.0
2006-07-26 17:40:00,88.841,88.853,88.827,88.848,118300000.0
2006-07-26 17:41:00,88.834,88.854,88.799,88.82,290099998.0
2006-07-26 17:42:00,88.808,88.835,88.808,88.822,171499996.0
2006-07-26 17:43:00,88.814,88.825,88.791,88.81,88600000.0
2006-07-26 17:44:00,88.802,88.826,88.781,88.826,267099997.0
2006-07-26 17:45:00,88.8,88.826,88.8,88.824,212199998.0
2006-07-26 17:46:00,88.833,88.84,88.816,88.816,186000002.0
2006-07-26 17:47:00,88.825,88.84,88.807,88.822,203999997.0
2006-07-26 17:48:00,88.818,88.835,88.808,88.824,194699998.0
2006-07-26 17:49:00,88.822,88.822,88.785,88.791,183600001.0
2006-07-26 17:50:00,88.802,88.819,88.787,88.795,259800002.0
2006-07-26 17:51:00,88.767,88.788,88.748,88.766,234499999.0
2006-07-26 17:52:00,88.758,88.771,88.74,88.751,191600003.0
2006-07-26 17:53:00,88.746,88.763,88.736,88.763,242100001.0
2006-07-26 17:54:00,88.753,88.765,88.714,88.727,100500000.0
2006-07-26 17:55:00,88.709,88.737,88.709,88.72,153900001.0
2006-07-26 17:56:00,88.702,88.725,88.692,88.722,236000003.0
2006-07-26 17:57:00,88.716,88.73,88.694,88.699,243900000.0
2006-07-26 17:58:00,88.695,88.713,88.682,88.7,266999997.0
2006-07-26 17:59:00,88.682,88.708,88.681,88.698,230600000.0
2006-07-26 18:00:00,88.642,88.693,88.642,88.681,200100000.0
2006-07-26 18:01:00,88.653,88.676,88.632,88.655,1308799998.0
2006-07-26 18:02:00,88.66,88.686,88.63,88.664,2110899992.0
2006-07-26 18:03:00,88.643,88.672,88.637,88.671,2137399997.0
2006-07-26 18:04:00,88.675,88.718,88.672,88.693,1701799999.0
2006-07-26 18:05:00,88.702,88.735,88.696,88.734,1902199991.0
2006-07-26 18:06:00,88.737,88.759,88.725,88.754,1673399992.0
2006-07-26 18:07:00,88.74,88.759,88.722,88.748,2102299996.0
2006-07-26 18:08:00,88.747,88.767,88.714,88.752,2129400008.0
2006-07-26 18:09:00,88.758,88.776,88.745,88.75,1738800006.0
2006-07-26 18:10:00,88.753,88.78,88.753,88.766,1537900011.0
2006-07-26 18:11:00,88.764,88.785,88.751,88.774,1109700001.0
2006-07-26 18:12:00,88.759,88.779,88.754,88.774,1187700003.0
2006-07-26 18:13:00,88.753,88.787,88.752,88.781,1430999996.0
2006-07-26 18:14:00,88.774,88.81,88.774,88.81,1615599995.0
2006-07-26 18:15:00,88.805,88.817,88.788,88.8,1965199998.0
2006-07-26 18:16:00,88.789,88.811,88.762,88.776,2133399988.0
2006-07-26 18:17:00,88.773,88.785,88.756,88.762,619200001.0
2006-07-26 18:18:00,88.779,88.779,88.738,88.75,1391400000.0
2006-07-26 18:19:00,88.733,88.765,88.73,88.743,2027200016.0
2006-07-26 18:20:00,88.737,88.758,88.724,88.74,1403200004.0
2006-07-26 18:21:00,88.742,88.756,88.717,88.717,1487899997.0
2006-07-26 18:22:00,88.722,88.732,88.692,88.722,1620699993.0
2006-07-26 18:23:00,88.725,88.727,88.687,88.71,2117800003.0
2006-07-26 18:24:00,88.711,88.734,88.703,88.722,1488599989.0
2006-07-26 18:26:00,88.712,88.746,88.711,88.735,1652600002.0
2006-07-26 18:27:00,88.733,88.755,88.714,88.729,1355599991.0
2006-07-26 18:28:00,88.729,88.752,88.717,88.717,1120099996.0
2006-07-26 18:29:00,88.732,88.755,88.711,88.738,1196899999.0
2006-07-26 18:30:00,88.725,88.784,88.725,88.771,698100000.0
2006-07-26 18:31:00,88.762,88.775,88.75,88.773,1070400002.0
2006-07-26 18:32:00,88.778,88.793,88.755,88.763,1722300000.0
2006-07-26 18:34:00,88.795,88.813,88.778,88.803,1808799988.0
2006-07-26 18:35:00,88.808,88.821,88.788,88.793,1278600000.0
2006-07-26 18:36:00,88.79,88.806,88.768,88.798,1540899993.0
2006-07-26 18:37:00,88.78,88.793,88.738,88.779,1425199998.0
2006-07-26 18:38:00,88.792,88.792,88.761,88.767,824599995.0
2006-07-26 18:39:00,88.785,88.79,88.764,88.778,539399998.0
2006-07-26 18:40:00,88.777,88.79,88.728,88.739,689399997.0
2006-07-26 18:41:00,88.72,88.735,88.683,88.698,672700002.0
2006-07-26 18:42:00,88.678,88.725,88.676,88.725,652099998.0
2006-07-26 18:43:00,88.712,88.728,88.691,88.715,1517599991.0
2006-07-26 18:44:00,88.732,88.746,88.707,88.707,715599995.0
2006-07-26 18:45:00,88.72,88.744,88.712,88.73,972300001.0
2006-07-26 18:46:00,88.72,88.744,88.712,88.732,787100000.0
2006-07-26 18:47:00,88.71,88.73,88.702,88.73,588499994.0
2006-07-26 18:48:00,88.713,88.726,88.702,88.716,683599998.0
2006-07-26 18:49:00,88.719,88.735,88.705,88.719,1003199997.0
2006-07-26 18:50:00,88.745,88.76,88.718,88.718,974500000.0
2006-07-26 18:51:00,88.732,88.74,88.693,88.693,556300002.0
2006-07-26 18:52:00,88.695,88.707,88.675,88.687,849599998.0
2006-07-26 18:53:00,88.7,88.703,88.656,88.656,920399995.0
2006-07-26 18:54:00,88.684,88.693,88.665,88.674,790700004.0
2006-07-26 18:55:00,88.69,88.704,88.675,88.678,1031899998.0
2006-07-26 18:56:00,88.665,88.701,88.665,88.695,597299994.0
2006-07-26 18:57:00,88.676,88.707,88.676,88.704,409499995.0
2006-07-26 18:58:00,88.699,88.719,88.679,88.691,1138099994.0
2006-07-26 18:59:00,88.717,88.717,88.69,88.69,876699995.0
2006-07-26 19:00:00,88.682,88.71,88.677,88.696,740199998.0
2006-07-26 19:01:00,88.671,88.691,88.647,88.658,499700000.0
2006-07-26 19:02:00,88.646,88.684,88.646,88.684,218100000.0
2006-07-26 19:03:00,88.667,88.684,88.647,88.673,686499998.0
2006-07-26 19:04:00,88.66,88.689,88.65,88.672,618199999.0
2006-07-26 19:05:00,88.671,88.696,88.664,88.678,397900001.0
2006-07-26 19:06:00,88.67,88.69,88.652,88.67,497799995.0
2006-07-26 19:07:00,88.675,88.698,88.661,88.666,965299993.0
2006-07-26 19:08:00,88.693,88.699,88.674,88.68,637500001.0
2006-07-26 19:09:00,88.665,88.697,88.661,88.687,606899997.0
2006-07-26 19:10:00,88.682,88.682,88.652,88.652,437700001.0
2006-07-26 19:11:00,88.654,88.677,88.654,88.675,107700000.0
2006-07-26 19:12:00,88.675,88.678,88.652,88.66,256199997.0
2006-07-26 19:13:00,88.67,88.675,88.644,88.65,415500001.0
2006-07-26 19:14:00,88.673,88.673,88.643,88.646,547599996.0
2006-07-26 19:15:00,88.657,88.677,88.645,88.66,626199998.0
2006-07-26 19:16:00,88.65,88.67,88.645,88.665,245800000.0
2006-07-26 19:17:00,88.655,88.675,88.655,88.671,515699999.0
2006-07-26 19:18:00,88.661,88.679,88.652,88.67,500999996.0
2006-07-26 19:19:00,88.658,88.679,88.654,88.679,599899999.0
2006-07-26 19:20:00,88.685,88.699,88.673,88.677,360100000.0
2006-07-26 19:21:00,88.685,88.697,88.666,88.685,256400000.0
2006-07-26 19:22:00,88.688,88.703,88.635,88.678,398999996.0
2006-07-26 19:23:00,88.692,88.7,88.661,88.685,1639799985.0
2006-07-26 19:24:00,88.665,88.694,88.658,88.685,483399998.0
2006-07-26 19:25:00,88.67,88.701,88.662,88.679,941599998.0
2006-07-26 19:26:00,88.684,88.692,88.66,88.675,1323000002.0
2006-07-26 19:27:00,88.678,88.697,88.672,88.687,1044499992.0
2006-07-26 19:28:00,88.673,88.7,88.671,88.687,624000005.0
2006-07-26 19:29:00,88.682,88.691,88.656,88.67,801900004.0
2006-07-26 19:30:00,88.675,88.693,88.666,88.685,875699992.0
2006-07-26 19:31:00,88.68,88.684,88.656,88.656,521899999.0
2006-07-26 19:32:00,88.674,88.68,88.652,88.66,714299999.0
2006-07-26 19:33:00,88.675,88.678,88.644,88.658,592399997.0
2006-07-26 19:34:00,88.665,88.682,88.651,88.658,850499993.0
2006-07-26 19:35:00,88.677,88.677,88.642,88.643,711899994.0
2006-07-26 19:36:00,88.65,88.672,88.642,88.647,462599998.0
2006-07-26 19:37:00,88.666,88.669,88.639,88.652,252400000.0
2006-07-26 19:38:00,88.654,88.657,88.623,88.642,882699998.0
2006-07-26 19:39:00,88.612,88.655,88.612,88.63,795900003.0
2006-07-26 19:40:00,88.623,88.649,88.618,88.639,684499993.0
2006-07-26 19:41:00,88.629,88.653,88.616,88.63,910799995.0
2006-07-26 19:42:00,88.628,88.672,88.628,88.655,680699996.0
2006-07-26 19:43:00,88.668,88.668,88.624,88.624,424199997.0
2006-07-26 19:44:00,88.64,88.648,88.618,88.618,591699992.0
2006-07-26 19:45:00,88.625,88.669,88.625,88.662,676300001.0
2006-07-26 19:46:00,88.63,88.66,88.63,88.655,474899998.0
2006-07-26 19:47:00,88.631,88.66,88.631,88.655,302199998.0
2006-07-26 19:48:00,88.657,88.668,88.629,88.64,848699996.0
2006-07-26 19:49:00,88.652,88.67,88.626,88.654,537299995.0
2006-07-26 19:50:00,88.652,88.652,88.617,88.65,473200001.0
2006-07-26 19:51:00,88.645,88.666,88.631,88.643,253599999.0
2006-07-26 19:52:00,88.641,88.663,88.622,88.663,587399997.0
2006-07-26 19:53:00,88.649,88.664,88.637,88.662,701300004.0
2006-07-26 19:54:00,88.648,88.664,88.634,88.653,948799996.0
2006-07-26 19:55:00,88.655,88.667,88.64,88.641,391599999.0
2006-07-26 19:56:00,88.624,88.647,88.612,88.626,487999996.0
2006-07-26 19:57:00,88.62,88.62,88.584,88.598,491899997.0
2006-07-26 19:58:00,88.597,88.624,88.591,88.605,677900000.0
2006-07-26 19:59:00,88.59,88.622,88.586,88.619,704200003.0
2006-07-26 20:00:00,88.622,88.622,88.577,88.585,357199999.0
2006-07-26 20:01:00,88.586,88.601,88.559,88.571,629699999.0
2006-07-26 20:02:00,88.58,88.598,88.566,88.591,720799999.0
2006-07-26 20:03:00,88.597,88.603,88.579,88.583,427300003.0
2006-07-26 20:04:00,88.605,88.637,88.549,88.611,316000001.0
2006-07-26 20:05:00,88.606,88.634,88.588,88.599,648700006.0
2006-07-26 20:06:00,88.589,88.617,88.589,88.597,817800004.0
2006-07-26 20:07:00,88.612,88.618,88.587,88.589,591099999.0
2006-07-26 20:08:00,88.58,88.598,88.569,88.596,471199995.0
2006-07-26 20:09:00,88.579,88.6,88.565,88.583,645199994.0
2006-07-26 20:10:00,88.588,88.608,88.573,88.595,868599992.0
2006-07-26 20:11:00,88.58,88.614,88.58,88.607,845800003.0
2006-07-26 20:12:00,88.594,88.622,88.594,88.611,1351799996.0
2006-07-26 20:13:00,88.609,88.609,88.58,88.589,505000000.0
2006-07-26 20:14:00,88.601,88.618,88.587,88.618,440300000.0
2006-07-26 20:15:00,88.602,88.624,88.597,88.597,683899996.0
2006-07-26 20:16:00,88.601,88.616,88.578,88.584,599599998.0
2006-07-26 20:17:00,88.59,88.605,88.576,88.603,451800000.0
2006-07-26 20:18:00,88.605,88.612,88.591,88.607,146799999.0
2006-07-26 20:19:00,88.595,88.595,88.495,88.495,361100001.0
2006-07-26 20:20:00,88.497,88.51,88.463,88.472,847199992.0
2006-07-26 20:21:00,88.47,88.494,88.46,88.477,457099999.0
2006-07-26 20:22:00,88.482,88.482,88.423,88.423,713799998.0
2006-07-26 20:23:00,88.411,88.436,88.409,88.43,693299999.0
2006-07-26 20:24:00,88.431,88.453,88.418,88.418,426200002.0
2006-07-26 20:25:00,88.406,88.431,88.395,88.421,726499997.0
2006-07-26 20:26:00,88.414,88.433,88.393,88.41,451499997.0
2006-07-26 20:27:00,88.408,88.438,88.408,88.432,312499997.0
2006-07-26 20:28:00,88.445,88.464,88.42,88.422,1122999997.0
2006-07-26 20:29:00,88.423,88.46,88.422,88.452,1440099996.0
2006-07-26 20:30:00,88.429,88.457,88.42,88.433,1427000002.0
2006-07-26 20:31:00,88.436,88.436,88.399,88.404,1016800003.0
2006-07-26 20:32:00,88.4,88.425,88.373,88.392,1066300002.0
2006-07-26 20:33:00,88.4,88.432,88.384,88.417,679999993.0
2006-07-26 20:34:00,88.421,88.429,88.395,88.395,434699998.0
2006-07-26 20:35:00,88.411,88.411,88.365,88.365,444899999.0
2006-07-26 20:36:00,88.391,88.448,88.38,88.427,549000003.0
2006-07-26 20:37:00,88.422,88.457,88.42,88.44,555600001.0
2006-07-26 20:38:00,88.437,88.453,88.414,88.435,916999990.0
2006-07-26 20:39:00,88.438,88.468,88.426,88.436,707399996.0
2006-07-26 20:40:00,88.434,88.453,88.414,88.432,1361499993.0
2006-07-26 20:41:00,88.44,88.448,88.418,88.444,1063200003.0
2006-07-26 20:42:00,88.446,88.456,88.423,88.44,1084899999.0
2006-07-26 20:43:00,88.434,88.462,88.433,88.462,943700001.0
2006-07-26 20:44:00,88.452,88.469,88.438,88.442,946600004.0
2006-07-26 20:45:00,88.47,88.474,88.443,88.443,666800000.0
2006-07-26 20:46:00,88.432,88.455,88.413,88.43,644599995.0
2006-07-26 20:47:00,88.431,88.469,88.431,88.446,1208799990.0
2006-07-26 20:48:00,88.455,88.479,88.448,88.465,816099996.0
2006-07-26 20:49:00,88.464,88.477,88.433,88.449,554800000.0
2006-07-26 20:50:00,88.465,88.506,88.439,88.5,956499996.0
2006-07-26 20:51:00,88.479,88.497,88.473,88.489,351199999.0
2006-07-26 20:52:00,88.471,88.498,88.469,88.495,363800001.0
2006-07-26 20:53:00,88.497,88.51,88.478,88.483,1052699999.0
2006-07-26 20:54:00,88.473,88.514,88.473,88.497,532099999.0
2006-07-26 20:55:00,88.499,88.523,88.487,88.491,1301799991.0
2006-07-26 20:56:00,88.49,88.522,88.49,88.515,651599999.0
2006-07-26 20:57:00,88.49,88.51,88.468,88.492,897700001.0
2006-07-26 20:58:00,88.477,88.513,88.477,88.504,1237400002.0
2006-07-26 20:59:00,88.514,88.54,88.495,88.502,871899997.0
2006-07-26 21:00:00,88.516,88.537,88.505,88.507,1130000002.0
2006-07-26 21:01:00,88.525,88.527,88.494,88.513,1054399994.0
2006-07-26 21:02:00,88.519,88.533,88.509,88.515,609899999.0
2006-07-26 21:03:00,88.534,88.534,88.505,88.505,402600000.0
2006-07-26 21:04:00,88.503,88.536,88.496,88.516,483399995.0
2006-07-26 21:05:00,88.485,88.54,88.485,88.54,657700000.0
2006-07-26 21:06:00,88.546,88.553,88.525,88.537,834200001.0
2006-07-26 21:07:00,88.532,88.552,88.509,88.523,582500000.0
2006-07-26 21:08:00,88.54,88.565,88.53,88.553,729999997.0
2006-07-26 21:09:00,88.557,88.571,88.535,88.542,315800000.0
2006-07-26 21:10:00,88.556,88.56,88.511,88.54,722399999.0
2006-07-26 21:11:00,88.567,88.58,88.551,88.551,553400003.0
2006-07-26 21:12:00,88.575,88.579,88.553,88.557,278300002.0
2006-07-26 21:13:00,88.547,88.574,88.545,88.558,417600001.0
2006-07-26 21:14:00,88.554,88.556,88.526,88.528,621399998.0
2006-07-26 21:15:00,88.538,88.553,88.512,88.514,806299995.0
2006-07-26 21:16:00,88.527,88.548,88.508,88.514,718900008.0
2006-07-26 21:17:00,88.527,88.541,88.5,88.505,1035599995.0
2006-07-26 21:18:00,88.511,88.535,88.499,88.532,708499996.0
2006-07-26 21:19:00,88.508,88.528,88.499,88.499,772299995.0
2006-07-26 21:20:00,88.522,88.534,88.497,88.53,1187299989.0
2006-07-26 21:21:00,88.514,88.536,88.505,88.525,982599994.0
2006-07-26 21:22:00,88.51,88.53,88.505,88.522,961299996.0
2006-07-26 21:23:00,88.508,88.532,88.501,88.525,629700001.0
2006-07-26 21:24:00,88.509,88.53,88.502,88.52,888199997.0
2006-07-26 21:25:00,88.52,88.535,88.506,88.523,1173999994.0
2006-07-26 21:26:00,88.522,88.53,88.503,88.511,486700002.0
2006-07-26 21:27:00,88.518,88.535,88.513,88.533,547699995.0
2006-07-26 21:28:00,88.504,88.529,88.499,88.515,309000001.0
2006-07-26 21:29:00,88.516,88.532,88.503,88.514,671400000.0
2006-07-26 21:30:00,88.525,88.53,88.499,88.5,326499998.0
2006-07-26 21:31:00,88.515,88.528,88.492,88.522,290399998.0
2006-07-26 21:32:00,88.517,88.517,88.486,88.486,450800001.0
2006-07-26 21:33:00,88.495,88.507,88.477,88.503,614500002.0
2006-07-26 21:34:00,88.511,88.511,88.482,88.486,156700000.0
2006-07-26 21:35:00,88.507,88.517,88.492,88.493,458499998.0
2006-07-26 21:36:00,88.507,88.516,88.491,88.494,496199997.0
2006-07-26 21:37:00,88.513,88.516,88.487,88.514,485899999.0
2006-07-26 21:38:00,88.51,88.511,88.486,88.486,188400003.0
2006-07-26 21:39:00,88.484,88.506,88.475,88.483,349400000.0
2006-07-26 21:40:00,88.483,88.526,88.483,88.516,536599997.0
2006-07-26 21:41:00,88.526,88.536,88.513,88.527,298000001.0
2006-07-26 21:42:00,88.509,88.53,88.504,88.528,242500000.0
2006-07-26 21:43:00,88.523,88.541,88.514,88.535,307800002.0
2006-07-26 21:44:00,88.527,88.539,88.507,88.526,1009499999.0
2006-07-26 21:45:00,88.529,88.563,88.527,88.554,334200000.0
2006-07-26 21:46:00,88.551,88.553,88.526,88.526,154000001.0
2006-07-26 21:47:00,88.521,88.547,88.521,88.539,450799998.0
2006-07-26 21:48:00,88.54,88.54,88.507,88.519,551600002.0
2006-07-26 21:49:00,88.531,88.538,88.501,88.507,285399999.0
2006-07-26 21:50:00,88.521,88.533,88.507,88.51,163199998.0
2006-07-26 21:51:00,88.522,88.526,88.5,88.508,470999998.0
2006-07-26 21:52:00,88.511,88.53,88.506,88.508,298699998.0
2006-07-26 21:53:00,88.528,88.544,88.515,88.527,729199998.0
2006-07-26 21:54:00,88.535,88.548,88.514,88.53,219899999.0
2006-07-26 21:55:00,88.523,88.554,88.523,88.542,230199999.0
2006-07-26 21:56:00,88.528,88.55,88.527,88.548,267200001.0
2006-07-26 21:57:00,88.546,88.568,88.534,88.553,131800000.0
2006-07-26 21:58:00,88.537,88.565,88.537,88.564,201000001.0
2006-07-26 21:59:00,88.567,88.579,88.553,88.559,452399999.0
2006-07-26 22:00:00,88.563,88.582,88.547,88.569,556900000.0
2006-07-26 22:01:00,88.542,88.565,88.53,88.557,762800004.0
2006-07-26 22:02:00,88.535,88.552,88.516,88.528,738899999.0
2006-07-26 22:03:00,88.525,88.552,88.513,88.531,442899997.0
2006-07-26 22:04:00,88.516,88.551,88.516,88.538,535699999.0
2006-07-26 22:05:00,88.532,88.562,88.531,88.54,192899998.0
2006-07-26 22:06:00,88.523,88.546,88.518,88.534,298100002.0
2006-07-26 22:07:00,88.512,88.532,88.504,88.519,400700006.0
2006-07-26 22:08:00,88.537,88.537,88.512,88.525,234800003.0
2006-07-26 22:09:00,88.517,88.517,88.467,88.467,165900001.0
2006-07-26 22:10:00,88.496,88.501,88.471,88.478,137200000.0
2006-07-26 22:11:00,88.491,88.494,88.458,88.472,428100001.0
2006-07-26 22:12:00,88.498,88.503,88.476,88.485,435899997.0
2006-07-26 22:13:00,88.503,88.508,88.48,88.488,478799998.0
2006-07-26 22:14:00,88.48,88.511,88.48,88.508,341800000.0
2006-07-26 22:15:00,88.516,88.526,88.501,88.511,209500000.0
2006-07-26 22:16:00,88.515,88.515,88.472,88.483,354900003.0
2006-07-26 22:17:00,88.494,88.527,88.481,88.506,244699997.0
2006-07-26 22:18:00,88.517,88.535,88.508,88.532,386700001.0
2006-07-26 22:19:00,88.532,88.541,88.501,88.512,354600003.0
2006-07-26 22:20:00,88.529,88.547,88.516,88.516,309500000.0
2006-07-26 22:21:00,88.52,88.534,88.5,88.516,333700003.0
2006-07-26 22:22:00,88.518,88.523,88.493,88.493,253600000.0
2006-07-26 22:23:00,88.494,88.52,88.489,88.514,384100001.0
2006-07-26 22:24:00,88.512,88.527,88.494,88.495,331700006.0
2006-07-26 22:25:00,88.494,88.515,88.493,88.515,229400000.0
2006-07-26 22:26:00,88.504,88.523,88.499,88.522,108800002.0
2006-07-26 22:27:00,88.525,88.533,88.494,88.514,661600002.0
2006-07-26 22:28:00,88.533,88.538,88.507,88.52,255000001.0
2006-07-26 22:29:00,88.516,88.537,88.509,88.528,297300001.0
2006-07-26 22:30:00,88.529,88.539,88.51,88.519,149800000.0
2006-07-26 22:31:00,88.522,88.545,88.497,88.539,465999999.0
2006-07-26 22:32:00,88.541,88.552,88.504,88.519,288500000.0
2006-07-26 22:33:00,88.544,88.548,88.507,88.518,650900006.0
2006-07-26 22:34:00,88.51,88.54,88.51,88.518,501099998.0
2006-07-26 22:35:00,88.521,88.542,88.517,88.542,165499997.0
2006-07-26 22:36:00,88.54,88.54,88.516,88.522,325999994.0
2006-07-26 22:37:00,88.548,88.56,88.534,88.534,235500001.0
2006-07-26 22:38:00,88.553,88.553,88.519,88.534,205900002.0
2006-07-26 22:39:00,88.532,88.532,88.499,88.502,277300002.0
2006-07-26 22:40:00,88.523,88.549,88.509,88.529,350299999.0
2006-07-26 22:41:00,88.555,88.563,88.533,88.546,301600000.0
2006-07-26 22:42:00,88.566,88.571,88.539,88.54,288199998.0
2006-07-26 22:43:00,88.565,88.569,88.539,88.553,188399999.0
2006-07-26 22:44:00,88.525,88.559,88.524,88.548,440500001.0
2006-07-26 22:45:00,88.55,88.562,88.515,88.544,555999994.0
2006-07-26 22:46:00,88.559,88.576,88.529,88.529,303900000.0
2006-07-26 22:47:00,88.569,88.569,88.527,88.532,294399999.0
2006-07-26 22:48:00,88.539,88.561,88.512,88.537,356100001.0
2006-07-26 22:49:00,88.537,88.559,88.508,88.513,277800005.0
2006-07-26 22:50:00,88.498,88.525,88.491,88.524,296199999.0
2006-07-26 22:51:00,88.522,88.546,88.501,88.51,273400000.0
2006-07-26 22:52:00,88.536,88.542,88.513,88.515,234199999.0
2006-07-26 22:53:00,88.535,88.547,88.504,88.524,584599997.0
2006-07-26 22:54:00,88.552,88.557,88.52,88.524,361100001.0
2006-07-26 22:55:00,88.541,88.548,88.516,88.516,348300000.0
2006-07-26 22:56:00,88.541,88.555,88.522,88.536,199200000.0
2006-07-26 22:57:00,88.548,88.548,88.486,88.521,372300006.0
2006-07-26 22:58:00,88.545,88.565,88.512,88.539,168299998.0
2006-07-26 22:59:00,88.54,88.55,88.468,88.468,630299995.0
2006-07-26 23:00:00,88.53,88.552,88.477,88.488,226500001.0
2006-07-26 23:01:00,88.453,88.511,88.428,88.494,197500000.0
2006-07-26 23:02:00,88.51,88.512,88.43,88.43,195999999.0
2006-07-26 23:03:00,88.434,88.492,88.434,88.463,168200001.0
2006-07-26 23:04:00,88.457,88.474,88.419,88.434,266499998.0
2006-07-26 23:05:00,88.471,88.494,88.434,88.434,181900000.0
2006-07-26 23:06:00,88.434,88.523,88.434,88.51,328700002.0
2006-07-26 23:07:00,88.501,88.53,88.488,88.51,165199999.0
2006-07-26 23:08:00,88.489,88.518,88.485,88.502,207400000.0
2006-07-26 23:09:00,88.489,88.522,88.482,88.503,126300000.0
2006-07-26 23:10:00,88.5,88.529,88.474,88.499,171099999.0
2006-07-26 23:11:00,88.527,88.533,88.48,88.488,190699998.0
2006-07-26 23:12:00,88.53,88.553,88.509,88.536,162100000.0
2006-07-26 23:13:00,88.567,88.573,88.515,88.515,189799998.0
2006-07-26 23:14:00,88.512,88.577,88.512,88.532,207400002.0
2006-07-26 23:15:00,88.553,88.578,88.537,88.551,226900000.0
2006-07-26 23:16:00,88.566,88.611,88.545,88.581,269800002.0
2006-07-26 23:17:00,88.592,88.618,88.533,88.546,241199998.0
2006-07-26 23:18:00,88.547,88.568,88.522,88.536,139299999.0
2006-07-26 23:19:00,88.555,88.572,88.521,88.541,191299997.0
2006-07-26 23:20:00,88.565,88.565,88.47,88.47,239200002.0
2006-07-26 23:21:00,88.519,88.546,88.488,88.524,210700003.0
2006-07-26 23:22:00,88.533,88.576,88.516,88.539,137600003.0
2006-07-26 23:23:00,88.578,88.578,88.489,88.489,281500000.0
2006-07-26 23:24:00,88.503,88.556,88.492,88.54,214299997.0
2006-07-26 23:25:00,88.514,88.551,88.509,88.522,202699999.0
2006-07-26 23:26:00,88.496,88.54,88.485,88.509,233100000.0
2006-07-26 23:27:00,88.503,88.545,88.5,88.53,179099998.0
2006-07-26 23:28:00,88.509,88.538,88.488,88.51,207400000.0
2006-07-26 23:29:00,88.514,88.559,88.498,88.536,269899998.0
2006-07-26 23:30:00,88.507,88.536,88.478,88.495,171999999.0
2006-07-26 23:31:00,88.507,88.526,88.467,88.486,176500000.0
2006-07-26 23:32:00,88.502,88.553,88.502,88.522,251399999.0
2006-07-26 23:33:00,88.542,88.557,88.509,88.509,186799999.0
2006-07-26 23:34:00,88.513,88.537,88.479,88.487,278299995.0
2006-07-26 23:35:00,88.496,88.526,88.479,88.485,180999998.0
2006-07-26 23:36:00,88.49,88.51,88.48,88.5,206799999.0
2006-07-26 23:37:00,88.513,88.514,88.483,88.49,186599999.0
2006-07-26 23:38:00,88.483,88.502,88.468,88.472,124800001.0
2006-07-26 23:39:00,88.462,88.492,88.409,88.485,87000000.0
2006-07-26 23:40:00,88.469,88.506,88.469,88.506,222000000.0
2006-07-26 23:41:00,88.51,88.517,88.489,88.489,265200001.0
2006-07-26 23:42:00,88.506,88.515,88.489,88.496,305399999.0
2006-07-26 23:43:00,88.474,88.5,88.474,88.497,171400001.0
2006-07-26 23:44:00,88.484,88.497,88.471,88.485,88700000.0
2006-07-26 23:45:00,88.486,88.501,88.471,88.474,307900000.0
2006-07-26 23:46:00,88.494,88.494,88.467,88.479,181600002.0
2006-07-26 23:47:00,88.5,88.528,88.491,88.509,80300000.0
2006-07-26 23:48:00,88.537,88.545,88.518,88.524,237100002.0
2006-07-26 23:49:00,88.524,88.53,88.501,88.502,143700001.0
2006-07-26 23:50:00,88.478,88.52,88.478,88.52,193900001.0
2006-07-26 23:51:00,88.476,88.518,88.476,88.507,122799998.0
2006-07-26 23:52:00,88.499,88.506,88.471,88.487,159299999.0
2006-07-26 23:53:00,88.499,88.519,88.485,88.503,272400000.0
2006-07-26 23:54:00,88.481,88.498,88.474,88.49,135700001.0
2006-07-26 23:55:00,88.481,88.495,88.465,88.484,229700000.0
2006-07-26 23:56:00,88.464,88.481,88.458,88.48,182900002.0
2006-07-26 23:57:00,88.477,88.483,88.455,88.475,246700002.0
2006-07-26 23:58:00,88.464,88.488,88.464,88.488,171799999.0
2006-07-26 23:59:00,88.478,88.498,88.471,88.488,155700001.0
2006-07-27 00:00:00,88.5,88.503,88.472,88.478,216300000.0
2006-07-27 00:01:00,88.478,88.5,88.471,88.5,167300001.0
2006-07-27 00:02:00,88.507,88.516,88.49,88.495,218099999.0
2006-07-27 00:03:00,88.509,88.52,88.489,88.507,188900003.0
2006-07-27 00:04:00,88.52,88.52,88.484,88.502,185299999.0
2006-07-27 00:05:00,88.513,88.514,88.494,88.498,189499999.0
2006-07-27 00:06:00,88.517,88.517,88.476,88.485,120499999.0
2006-07-27 00:07:00,88.485,88.49,88.458,88.477,164000000.0
2006-07-27 00:08:00,88.479,88.486,88.461,88.464,162700000.0
2006-07-27 00:09:00,88.478,88.492,88.456,88.476,226400001.0
2006-07-27 00:10:00,88.483,88.49,88.454,88.475,313600002.0
2006-07-27 00:11:00,88.47,88.47,88.444,88.446,187000000.0
2006-07-27 00:12:00,88.465,88.47,88.45,88.451,184600000.0
2006-07-27 00:13:00,88.465,88.475,88.448,88.46,290500000.0
2006-07-27 00:14:00,88.468,88.469,88.439,88.439,145999998.0
2006-07-27 00:15:00,88.43,88.449,88.421,88.447,161699998.0
2006-07-27 00:16:00,88.444,88.46,88.438,88.455,165500001.0
2006-07-27 00:17:00,88.449,88.462,88.437,88.45,151799999.0
2006-07-27 00:18:00,88.453,88.465,88.444,88.444,255400001.0
2006-07-27 00:19:00,88.452,88.474,88.452,88.468,171600000.0
2006-07-27 00:20:00,88.449,88.477,88.449,88.467,139600000.0
2006-07-27 00:21:00,88.463,88.478,88.447,88.457,102599997.0
2006-07-27 00:22:00,88.475,88.477,88.449,88.457,281900001.0
2006-07-27 00:23:00,88.473,88.478,88.45,88.465,317700004.0
2006-07-27 00:24:00,88.467,88.469,88.428,88.428,229499995.0
2006-07-27 00:25:00,88.442,88.445,88.421,88.428,125299999.0
2006-07-27 00:26:00,88.432,88.457,88.429,88.455,134000000.0
2006-07-27 00:27:00,88.453,88.47,88.445,88.463,243300002.0
2006-07-27 00:28:00,88.44,88.467,88.435,88.452,237999997.0
2006-07-27 00:29:00,88.45,88.466,88.429,88.452,172500000.0
2006-07-27 00:30:00,88.45,88.47,88.44,88.44,166599997.0
2006-07-27 00:31:00,88.453,88.473,88.452,88.473,181799998.0
2006-07-27 00:32:00,88.473,88.477,88.444,88.453,183200000.0
2006-07-27 00:33:00,88.456,88.485,88.452,88.475,221899996.0
2006-07-27 00:34:00,88.478,88.485,88.463,88.463,160899996.0
2006-07-27 00:35:00,88.472,88.511,88.472,88.49,202199996.0
2006-07-27 00:36:00,88.487,88.508,88.484,88.508,247900000.0
2006-07-27 00:37:00,88.479,88.504,88.479,88.499,219899998.0
2006-07-27 00:38:00,88.49,88.507,88.478,88.495,197199999.0
2006-07-27 00:39:00,88.49,88.495,88.472,88.478,35500001.0
2006-07-27 00:40:00,88.481,88.506,88.473,88.49,209800000.0
2006-07-27 00:41:00,88.497,88.497,88.466,88.472,305800001.0
2006-07-27 00:42:00,88.479,88.5,88.46,88.472,224200000.0
2006-07-27 00:43:00,88.474,88.493,88.453,88.484,109800002.0
2006-07-27 00:44:00,88.475,88.483,88.458,88.458,144899998.0
2006-07-27 00:45:00,88.477,88.486,88.456,88.473,177499999.0
2006-07-27 00:46:00,88.467,88.48,88.458,88.46,149400000.0
2006-07-27 00:47:00,88.458,88.481,88.458,88.481,39500000.0
2006-07-27 00:48:00,88.479,88.493,88.464,88.482,197600000.0
2006-07-27 00:49:00,88.489,88.507,88.472,88.492,111299998.0
2006-07-27 00:50:00,88.51,88.51,88.477,88.479,247200001.0
2006-07-27 00:51:00,88.494,88.497,88.468,88.473,223399999.0
2006-07-27 00:52:00,88.476,88.499,88.476,88.494,83499998.0
2006-07-27 00:53:00,88.493,88.499,88.476,88.487,147000001.0
2006-07-27 00:54:00,88.494,88.507,88.48,88.495,124900001.0
2006-07-27 00:55:00,88.492,88.503,88.476,88.48,291500000.0
2006-07-27 00:56:00,88.493,88.494,88.474,88.474,139100001.0
2006-07-27 00:57:00,88.489,88.506,88.483,88.498,199099999.0
2006-07-27 00:58:00,88.49,88.504,88.481,88.491,124700001.0
2006-07-27 00:59:00,88.472,88.487,88.455,88.468,147600001.0
2006-07-27 01:00:00,88.467,88.484,88.446,88.446,302999998.0
2006-07-27 01:01:00,88.45,88.47,88.441,88.463,233000000.0
2006-07-27 01:02:00,88.432,88.461,88.425,88.461,237500001.0
2006-07-27 01:03:00,88.435,88.458,88.417,88.44,101699998.0
2006-07-27 01:04:00,88.448,88.448,88.419,88.427,234499999.0
2006-07-27 01:05:00,88.447,88.455,88.43,88.452,286999995.0
2006-07-27 01:06:00,88.45,88.45,88.416,88.436,146899999.0
2006-07-27 01:07:00,88.448,88.462,88.429,88.437,203200003.0
2006-07-27 01:08:00,88.437,88.454,88.429,88.454,217399999.0
2006-07-27 01:09:00,88.44,88.46,88.435,88.46,237900003.0
2006-07-27 01:10:00,88.445,88.468,88.444,88.468,125199999.0
2006-07-27 01:11:00,88.469,88.473,88.45,88.452,193300002.0
2006-07-27 01:12:00,88.478,88.478,88.455,88.458,131800003.0
2006-07-27 01:13:00,88.457,88.473,88.451,88.466,210200000.0
2006-07-27 01:14:00,88.445,88.474,88.445,88.472,275099998.0
2006-07-27 01:15:00,88.456,88.484,88.456,88.47,133600001.0
2006-07-27 01:16:00,88.453,88.476,88.452,88.47,168599999.0
2006-07-27 01:17:00,88.468,88.48,88.454,88.472,251899997.0
2006-07-27 01:18:00,88.45,88.486,88.447,88.461,93000000.0
2006-07-27 01:19:00,88.461,88.492,88.461,88.485,211300000.0
2006-07-27 01:20:00,88.453,88.48,88.453,88.475,182599999.0
2006-07-27 01:21:00,88.476,88.485,88.455,88.469,171499999.0
2006-07-27 01:22:00,88.446,88.468,88.439,88.456,175800002.0
2006-07-27 01:23:00,88.437,88.454,88.422,88.451,206800005.0
2006-07-27 01:24:00,88.434,88.451,88.424,88.445,125399999.0
2006-07-27 01:25:00,88.455,88.46,88.434,88.434,194999997.0
2006-07-27 01:26:00,88.453,88.462,88.436,88.446,258399995.0
2006-07-27 01:27:00,88.449,88.463,88.444,88.458,143100002.0
2006-07-27 01:28:00,88.458,88.466,88.436,88.436,287699999.0
2006-07-27 01:29:00,88.433,88.454,88.43,88.448,171699999.0
2006-07-27 01:30:00,88.446,88.451,88.42,88.427,253800004.0
2006-07-27 01:31:00,88.437,88.455,88.426,88.438,344100002.0
2006-07-27 01:32:00,88.424,88.445,88.419,88.436,229100002.0
2006-07-27 01:33:00,88.433,88.433,88.402,88.414,92900000.0
2006-07-27 01:34:00,88.415,88.436,88.388,88.415,147300000.0
2006-07-27 01:35:00,88.426,88.44,88.412,88.439,206600001.0
2006-07-27 01:36:00,88.438,88.452,88.424,88.441,169300001.0
2006-07-27 01:37:00,88.448,88.456,88.426,88.439,182200001.0
2006-07-27 01:38:00,88.433,88.45,88.428,88.445,214800002.0
2006-07-27 01:39:00,88.429,88.445,88.426,88.445,98199999.0
2006-07-27 01:40:00,88.447,88.449,88.408,88.409,223900000.0
2006-07-27 01:41:00,88.419,88.435,88.405,88.412,142900002.0
2006-07-27 01:42:00,88.414,88.427,88.399,88.415,164899997.0
2006-07-27 01:43:00,88.4,88.427,88.4,88.427,102299998.0
2006-07-27 01:44:00,88.419,88.429,88.4,88.402,128000000.0
2006-07-27 01:45:00,88.428,88.44,88.411,88.411,132499998.0
2006-07-27 01:46:00,88.436,88.445,88.421,88.428,198200002.0
2006-07-27 01:47:00,88.432,88.446,88.422,88.432,143900000.0
2006-07-27 01:48:00,88.42,88.442,88.402,88.423,210500001.0
2006-07-27 01:49:00,88.432,88.455,88.43,88.445,206800001.0
2006-07-27 01:50:00,88.434,88.452,88.431,88.445,224899999.0
2006-07-27 01:51:00,88.431,88.443,88.42,88.437,189299996.0
2006-07-27 01:52:00,88.432,88.436,88.408,88.412,238399996.0
2006-07-27 01:53:00,88.423,88.425,88.403,88.407,159199998.0
2006-07-27 01:54:00,88.412,88.42,88.388,88.388,125899999.0
2006-07-27 01:55:00,88.398,88.418,88.398,88.418,44700000.0
2006-07-27 01:56:00,88.413,88.42,88.388,88.388,86900000.0
2006-07-27 01:57:00,88.411,88.44,88.411,88.435,118100001.0
2006-07-27 01:58:00,88.42,88.448,88.411,88.443,172399999.0
2006-07-27 01:59:00,88.429,88.45,88.419,88.445,352599997.0
2006-07-27 02:00:00,88.454,88.483,88.445,88.467,54700000.0
2006-07-27 02:01:00,88.48,88.49,88.452,88.474,235700001.0
2006-07-27 02:02:00,88.473,88.473,88.433,88.433,200200002.0
2006-07-27 02:03:00,88.473,88.517,88.464,88.507,202600001.0
2006-07-27 02:04:00,88.52,88.52,88.487,88.51,236400001.0
2006-07-27 02:05:00,88.5,88.518,88.485,88.51,189499998.0
2006-07-27 02:06:00,88.479,88.495,88.465,88.475,145399999.0
2006-07-27 02:07:00,88.478,88.478,88.453,88.455,260999996.0
2006-07-27 02:08:00,88.45,88.47,88.448,88.47,161199999.0
2006-07-27 02:09:00,88.485,88.489,88.464,88.486,202399999.0
2006-07-27 02:10:00,88.47,88.492,88.469,88.491,160099999.0
2006-07-27 02:11:00,88.483,88.484,88.46,88.461,300399996.0
2006-07-27 02:12:00,88.464,88.492,88.464,88.485,232100001.0
2006-07-27 02:13:00,88.489,88.503,88.478,88.481,190900002.0
2006-07-27 02:14:00,88.488,88.501,88.482,88.499,41200000.0
2006-07-27 02:15:00,88.506,88.506,88.459,88.466,236899999.0
2006-07-27 02:16:00,88.475,88.479,88.45,88.462,199699997.0
2006-07-27 02:17:00,88.465,88.465,88.429,88.437,178700004.0
2006-07-27 02:18:00,88.451,88.478,88.45,88.465,200799997.0
2006-07-27 02:19:00,88.458,88.468,88.44,88.46,162000002.0
2006-07-27 02:20:00,88.451,88.468,88.44,88.457,111700000.0
2006-07-27 02:21:00,88.463,88.465,88.439,88.442,265500001.0
2006-07-27 02:22:00,88.453,88.455,88.434,88.439,219199999.0
2006-07-27 02:23:00,88.441,88.456,88.428,88.446,231599998.0
2006-07-27 02:24:00,88.441,88.449,88.414,88.424,177699997.0
2006-07-27 02:25:00,88.403,88.431,88.399,88.412,247800001.0
2006-07-27 02:26:00,88.409,88.428,88.394,88.394,72000000.0
2006-07-27 02:27:00,88.421,88.421,88.387,88.387,208400000.0
2006-07-27 02:28:00,88.412,88.434,88.398,88.426,232899996.0
2006-07-27 02:29:00,88.422,88.422,88.395,88.396,287900001.0
2006-07-27 02:30:00,88.423,88.423,88.387,88.4,186899998.0
2006-07-27 02:31:00,88.406,88.443,88.406,88.442,236499998.0
2006-07-27 02:32:00,88.45,88.461,88.428,88.428,195500001.0
2006-07-27 02:33:00,88.433,88.463,88.428,88.463,117999999.0
2006-07-27 02:34:00,88.465,88.477,88.45,88.462,152599998.0
2006-07-27 02:35:00,88.469,88.483,88.45,88.45,215299996.0
2006-07-27 02:36:00,88.474,88.478,88.452,88.452,108199999.0
2006-07-27 02:37:00,88.45,88.482,88.447,88.465,221400001.0
2006-07-27 02:38:00,88.462,88.462,88.432,88.44,224900001.0
2006-07-27 02:39:00,88.447,88.465,88.422,88.445,137500000.0
2006-07-27 02:40:00,88.436,88.454,88.427,88.454,140200000.0
2006-07-27 02:41:00,88.463,88.463,88.429,88.443,218600005.0
2006-07-27 02:42:00,88.441,88.459,88.43,88.448,128200000.0
2006-07-27 02:43:00,88.441,88.46,88.415,88.448,302600002.0
2006-07-27 02:44:00,88.444,88.466,88.435,88.461,151799999.0
2006-07-27 02:45:00,88.463,88.471,88.441,88.441,238400001.0
2006-07-27 02:46:00,88.452,88.466,88.431,88.445,143799998.0
2006-07-27 02:47:00,88.448,88.463,88.43,88.438,250099998.0
2006-07-27 02:48:00,88.457,88.464,88.436,88.444,266800000.0
2006-07-27 02:49:00,88.447,88.46,88.432,88.435,188799997.0
2006-07-27 02:50:00,88.428,88.458,88.424,88.451,270000005.0
2006-07-27 02:51:00,88.44,88.44,88.415,88.419,212700002.0
2006-07-27 02:52:00,88.418,88.449,88.418,88.445,191599997.0
2006-07-27 02:53:00,88.444,88.461,88.434,88.454,254499996.0
2006-07-27 02:54:00,88.446,88.461,88.429,88.429,177299999.0
2006-07-27 02:55:00,88.439,88.456,88.432,88.447,205999996.0
2006-07-27 02:56:00,88.448,88.464,88.436,88.444,322599998.0
2006-07-27 02:57:00,88.457,88.463,88.433,88.459,240000001.0
2006-07-27 02:58:00,88.452,88.474,88.447,88.474,249299996.0
2006-07-27 02:59:00,88.464,88.485,88.452,88.469,263599998.0
2006-07-27 03:00:00,88.461,88.5,88.461,88.5,125000000.0
2006-07-27 03:01:00,88.48,88.5,88.476,88.493,115300000.0
2006-07-27 03:02:00,88.497,88.5,88.476,88.489,243300002.0
2006-07-27 03:03:00,88.481,88.503,88.475,88.5,206600000.0
2006-07-27 03:04:00,88.498,88.52,88.479,88.503,192499999.0
2006-07-27 03:05:00,88.496,88.517,88.49,88.496,192899997.0
2006-07-27 03:06:00,88.512,88.513,88.488,88.503,182900001.0
2006-07-27 03:07:00,88.5,88.525,88.488,88.499,206999998.0
2006-07-27 03:08:00,88.492,88.508,88.483,88.508,234399996.0
2006-07-27 03:09:00,88.503,88.505,88.48,88.49,272699997.0
2006-07-27 03:10:00,88.505,88.505,88.477,88.486,238400004.0
2006-07-27 03:11:00,88.488,88.514,88.488,88.514,252099999.0
2006-07-27 03:12:00,88.5,88.513,88.467,88.496,289400002.0
2006-07-27 03:13:00,88.507,88.524,88.494,88.511,113700000.0
2006-07-27 03:14:00,88.528,88.528,88.498,88.498,257799997.0
2006-07-27 03:15:00,88.519,88.521,88.493,88.501,130399999.0
2006-07-27 03:16:00,88.504,88.526,88.489,88.512,225800005.0
2006-07-27 03:17:00,88.524,88.529,88.495,88.495,194900000.0
2006-07-27 03:18:00,88.512,88.526,88.508,88.526,154500000.0
2006-07-27 03:19:00,88.527,88.537,88.505,88.508,192700001.0
2006-07-27 03:20:00,88.532,88.532,88.505,88.505,229900000.0
2006-07-27 03:21:00,88.538,88.543,88.512,88.512,134200000.0
2006-07-27 03:22:00,88.546,88.557,88.539,88.553,208699997.0
2006-07-27 03:23:00,88.562,88.568,88.546,88.556,137100000.0
2006-07-27 03:24:00,88.543,88.56,88.531,88.549,167900000.0
2006-07-27 03:25:00,88.547,88.563,88.53,88.53,239099999.0
2006-07-27 03:26:00,88.523,88.567,88.523,88.552,252699998.0
2006-07-27 03:27:00,88.545,88.568,88.539,88.551,246699996.0
2006-07-27 03:28:00,88.546,88.564,88.536,88.538,212700001.0
2006-07-27 03:29:00,88.544,88.561,88.528,88.544,283900003.0
2006-07-27 03:30:00,88.547,88.547,88.518,88.523,183900001.0
2006-07-27 03:31:00,88.528,88.554,88.528,88.551,196099999.0
2006-07-27 03:32:00,88.526,88.544,88.511,88.538,147199998.0
2006-07-27 03:33:00,88.525,88.538,88.511,88.527,235099998.0
2006-07-27 03:34:00,88.523,88.53,88.483,88.51,180900000.0
2006-07-27 03:35:00,88.505,88.537,88.505,88.525,227000000.0
2006-07-27 03:36:00,88.509,88.53,88.503,88.525,171899997.0
2006-07-27 03:37:00,88.53,88.53,88.493,88.495,186800000.0
2006-07-27 03:38:00,88.492,88.512,88.477,88.5,195499997.0
2006-07-27 03:39:00,88.48,88.511,88.48,88.497,219099998.0
2006-07-27 03:40:00,88.5,88.519,88.488,88.5,264999995.0
2006-07-27 03:41:00,88.511,88.511,88.491,88.491,140699999.0
2006-07-27 03:42:00,88.508,88.511,88.483,88.483,115199999.0
2006-07-27 03:43:00,88.482,88.503,88.446,88.476,177300000.0
2006-07-27 03:44:00,88.494,88.507,88.48,88.497,313100001.0
2006-07-27 03:45:00,88.487,88.503,88.481,88.503,182699999.0
2006-07-27 03:46:00,88.505,88.518,88.483,88.492,232899999.0
2006-07-27 03:47:00,88.488,88.504,88.468,88.476,237799998.0
2006-07-27 03:48:00,88.486,88.498,88.472,88.488,188499997.0
2006-07-27 03:49:00,88.485,88.492,88.463,88.477,172100003.0
2006-07-27 03:50:00,88.447,88.495,88.447,88.495,101299998.0
2006-07-27 03:51:00,88.467,88.505,88.452,88.505,159699998.0
2006-07-27 03:52:00,88.503,88.516,88.484,88.507,153299999.0
2006-07-27 03:53:00,88.467,88.515,88.467,88.505,107600000.0
2006-07-27 03:54:00,88.491,88.515,88.486,88.502,144999998.0
2006-07-27 03:55:00,88.49,88.513,88.49,88.512,150100002.0
2006-07-27 03:56:00,88.485,88.508,88.481,88.505,246299996.0
2006-07-27 03:57:00,88.497,88.503,88.478,88.486,141500000.0
2006-07-27 03:58:00,88.5,88.509,88.485,88.502,177900001.0
2006-07-27 03:59:00,88.489,88.522,88.489,88.516,207499998.0
2006-07-27 04:00:00,88.5,88.516,88.478,88.515,267100000.0
2006-07-27 04:01:00,88.5,88.514,88.492,88.513,175800002.0
2006-07-27 04:02:00,88.489,88.515,88.489,88.504,115500001.0
2006-07-27 04:03:00,88.509,88.518,88.493,88.508,110299998.0
2006-07-27 04:04:00,88.507,88.507,88.471,88.488,202800001.0
2006-07-27 04:05:00,88.503,88.516,88.493,88.513,144599999.0
2006-07-27 04:06:00,88.505,88.513,88.471,88.471,208200001.0
2006-07-27 04:07:00,88.488,88.511,88.476,88.508,228500005.0
2006-07-27 04:08:00,88.482,88.502,88.473,88.492,138400002.0
2006-07-27 04:09:00,88.478,88.507,88.474,88.507,80500001.0
2006-07-27 04:10:00,88.504,88.518,88.486,88.514,181100002.0
2006-07-27 04:11:00,88.513,88.513,88.484,88.484,90500000.0
2006-07-27 04:12:00,88.503,88.511,88.477,88.493,151799997.0
2006-07-27 04:13:00,88.498,88.52,88.489,88.515,277400003.0
2006-07-27 04:14:00,88.521,88.524,88.503,88.503,191699998.0
2006-07-27 04:15:00,88.51,88.53,88.488,88.494,300300000.0
2006-07-27 04:16:00,88.51,88.515,88.488,88.488,188400001.0
2006-07-27 04:17:00,88.5,88.505,88.475,88.488,227500000.0
2006-07-27 04:18:00,88.51,88.51,88.475,88.48,191800001.0
2006-07-27 04:19:00,88.505,88.511,88.49,88.49,235999998.0
2006-07-27 04:20:00,88.481,88.507,88.481,88.507,89000001.0
2006-07-27 04:21:00,88.489,88.504,88.486,88.498,75700000.0
2006-07-27 04:22:00,88.485,88.501,88.48,88.48,82500000.0
2006-07-27 04:23:00,88.489,88.507,88.478,88.495,128599999.0
2006-07-27 04:24:00,88.467,88.499,88.467,88.497,122000001.0
2006-07-27 04:25:00,88.47,88.49,88.47,88.49,194200003.0
2006-07-27 04:26:00,88.49,88.501,88.477,88.477,136599999.0
2006-07-27 04:27:00,88.493,88.494,88.471,88.473,177400000.0
2006-07-27 04:28:00,88.488,88.509,88.476,88.497,124300000.0
2006-07-27 04:29:00,88.503,88.506,88.474,88.474,197900000.0
2006-07-27 04:30:00,88.483,88.505,88.483,88.505,257399999.0
2006-07-27 04:31:00,88.498,88.51,88.485,88.505,342800000.0
2006-07-27 04:32:00,88.508,88.511,88.489,88.494,90399999.0
2006-07-27 04:33:00,88.492,88.51,88.477,88.49,163900000.0
2006-07-27 04:34:00,88.471,88.493,88.457,88.457,279899995.0
2006-07-27 04:35:00,88.466,88.495,88.466,88.472,194599997.0
2006-07-27 04:36:00,88.478,88.49,88.468,88.47,145199999.0
2006-07-27 04:37:00,88.458,88.489,88.458,88.485,191599999.0
2006-07-27 04:38:00,88.499,88.499,88.473,88.474,157000001.0
2006-07-27 04:39:00,88.493,88.5,88.475,88.484,77800000.0
2006-07-27 04:40:00,88.494,88.499,88.478,88.483,215100001.0
2006-07-27 04:41:00,88.493,88.502,88.474,88.479,258599999.0
2006-07-27 04:42:00,88.483,88.498,88.459,88.49,224799997.0
2006-07-27 04:43:00,88.494,88.494,88.473,88.473,78600001.0
2006-07-27 04:44:00,88.492,88.498,88.472,88.486,190600000.0
2006-07-27 04:45:00,88.494,88.503,88.482,88.49,227399999.0
2006-07-27 04:46:00,88.485,88.508,88.482,88.508,164099999.0
2006-07-27 04:47:00,88.507,88.513,88.49,88.499,148500002.0
2006-07-27 04:48:00,88.496,88.515,88.489,88.51,188500001.0
2006-07-27 04:49:00,88.5,88.525,88.48,88.51,178700000.0
2006-07-27 04:50:00,88.52,88.524,88.497,88.515,207099999.0
2006-07-27 04:51:00,88.517,88.52,88.491,88.491,181100000.0
2006-07-27 04:52:00,88.517,88.517,88.49,88.491,103600000.0
2006-07-27 04:53:00,88.509,88.53,88.498,88.502,246800000.0
2006-07-27 04:54:00,88.5,88.534,88.5,88.534,312599999.0
2006-07-27 04:55:00,88.532,88.541,88.502,88.502,143700000.0
2006-07-27 04:56:00,88.527,88.536,88.511,88.518,270099996.0
2006-07-27 04:57:00,88.508,88.531,88.507,88.525,170599999.0
2006-07-27 04:58:00,88.525,88.526,88.493,88.499,210699998.0
2006-07-27 04:59:00,88.516,88.532,88.504,88.506,138800001.0
2006-07-27 05:00:00,88.51,88.51,88.475,88.488,182100002.0
2006-07-27 05:01:00,88.48,88.504,88.467,88.488,129600000.0
2006-07-27 05:02:00,88.498,88.498,88.47,88.47,185700002.0
2006-07-27 05:03:00,88.47,88.5,88.468,88.5,166199999.0
2006-07-27 05:04:00,88.499,88.499,88.464,88.473,158899999.0
2006-07-27 05:05:00,88.456,88.48,88.436,88.47,131700000.0
2006-07-27 05:06:00,88.477,88.492,88.463,88.463,155500002.0
2006-07-27 05:07:00,88.493,88.505,88.466,88.466,253599996.0
2006-07-27 05:08:00,88.474,88.501,88.472,88.486,135300000.0
2006-07-27 05:09:00,88.471,88.495,88.468,88.495,213500002.0
2006-07-27 05:10:00,88.478,88.48,88.455,88.464,193100001.0
2006-07-27 05:11:00,88.468,88.481,88.417,88.444,181400001.0
2006-07-27 05:12:00,88.441,88.471,88.434,88.467,140499999.0
2006-07-27 05:13:00,88.447,88.462,88.443,88.455,154699999.0
2006-07-27 05:14:00,88.45,88.466,88.427,88.433,264100001.0
2006-07-27 05:15:00,88.441,88.461,88.429,88.435,257300000.0
2006-07-27 05:16:00,88.419,88.455,88.419,88.45,157399999.0
2006-07-27 05:17:00,88.44,88.46,88.423,88.449,183199999.0
2006-07-27 05:18:00,88.433,88.451,88.43,88.43,128699999.0
2006-07-27 05:19:00,88.434,88.449,88.422,88.435,100200001.0
2006-07-27 05:20:00,88.42,88.445,88.413,88.43,84300000.0
2006-07-27 05:21:00,88.416,88.459,88.416,88.458,164800002.0
2006-07-27 05:22:00,88.459,88.459,88.425,88.431,249699998.0
2006-07-27 05:23:00,88.433,88.457,88.423,88.443,201899998.0
2006-07-27 05:24:00,88.446,88.452,88.43,88.432,126300000.0
2006-07-27 05:25:00,88.427,88.457,88.427,88.457,306199996.0
2006-07-27 05:26:00,88.442,88.461,88.438,88.455,198199998.0
2006-07-27 05:27:00,88.445,88.46,88.426,88.45,94699999.0
2006-07-27 05:28:00,88.462,88.467,88.427,88.446,191799999.0
2006-07-27 05:29:00,88.453,88.458,88.423,88.433,242600002.0
2006-07-27 05:30:00,88.438,88.45,88.425,88.44,272100000.0
2006-07-27 05:31:00,88.442,88.458,88.426,88.445,180799998.0
2006-07-27 05:32:00,88.448,88.459,88.429,88.439,154300001.0
2006-07-27 05:33:00,88.446,88.458,88.436,88.451,252299999.0
2006-07-27 05:34:00,88.438,88.456,88.433,88.453,208699998.0
2006-07-27 05:35:00,88.43,88.454,88.426,88.454,149599998.0
2006-07-27 05:36:00,88.43,88.455,88.423,88.446,147200000.0
2006-07-27 05:37:00,88.424,88.457,88.424,88.455,223899999.0
2006-07-27 05:38:00,88.462,88.468,88.438,88.454,233199998.0
2006-07-27 05:39:00,88.441,88.459,88.439,88.456,34600000.0
2006-07-27 05:40:00,88.454,88.458,88.429,88.438,201000001.0
2006-07-27 05:41:00,88.44,88.457,88.432,88.455,206400001.0
2006-07-27 05:42:00,88.453,88.468,88.439,88.458,71800000.0
2006-07-27 05:43:00,88.462,88.467,88.445,88.452,249699999.0
2006-07-27 05:44:00,88.467,88.477,88.439,88.46,204200001.0
2006-07-27 05:45:00,88.46,88.482,88.456,88.482,120900001.0
2006-07-27 05:46:00,88.451,88.478,88.451,88.475,132100000.0
2006-07-27 05:47:00,88.472,88.49,88.461,88.471,94000000.0
2006-07-27 05:48:00,88.492,88.496,88.472,88.493,181199999.0
2006-07-27 05:49:00,88.482,88.494,88.464,88.464,211000001.0
2006-07-27 05:50:00,88.476,88.489,88.469,88.484,159500000.0
2006-07-27 05:51:00,88.467,88.502,88.453,88.502,243100000.0
2006-07-27 05:52:00,88.484,88.503,88.462,88.494,181800001.0
2006-07-27 05:53:00,88.482,88.5,88.468,88.488,280099997.0
2006-07-27 05:54:00,88.489,88.502,88.468,88.468,177500003.0
2006-07-27 05:55:00,88.471,88.49,88.462,88.48,109399999.0
2006-07-27 05:56:00,88.493,88.498,88.479,88.479,242699999.0
2006-07-27 05:57:00,88.492,88.502,88.466,88.492,227699996.0
2006-07-27 05:58:00,88.477,88.495,88.468,88.479,196300005.0
2006-07-27 05:59:00,88.473,88.481,88.452,88.452,112200000.0
2006-07-27 06:00:00,88.451,88.477,88.451,88.47,225100003.0
2006-07-27 06:01:00,88.478,88.478,88.449,88.455,102399999.0
2006-07-27 06:02:00,88.448,88.473,88.448,88.473,170499999.0
2006-07-27 06:03:00,88.472,88.498,88.452,88.483,226900002.0
2006-07-27 06:04:00,88.48,88.497,88.464,88.483,126800000.0
2006-07-27 06:05:00,88.484,88.497,88.471,88.487,186900002.0
2006-07-27 06:06:00,88.464,88.492,88.462,88.473,211000004.0
2006-07-27 06:07:00,88.466,88.484,88.458,88.474,73000000.0
2006-07-27 06:08:00,88.471,88.471,88.428,88.45,113599999.0
2006-07-27 06:09:00,88.44,88.445,88.422,88.43,273999996.0
2006-07-27 06:10:00,88.44,88.44,88.401,88.41,245700003.0
2006-07-27 06:11:00,88.418,88.433,88.403,88.417,133499998.0
2006-07-27 06:12:00,88.404,88.426,88.404,88.414,179100001.0
2006-07-27 06:13:00,88.41,88.427,88.395,88.405,173500000.0
2006-07-27 06:14:00,88.407,88.433,88.404,88.42,206799999.0
2006-07-27 06:15:00,88.412,88.434,88.405,88.434,146500000.0
2006-07-27 06:16:00,88.42,88.446,88.42,88.437,224500001.0
2006-07-27 06:17:00,88.433,88.445,88.418,88.431,110299997.0
2006-07-27 06:18:00,88.437,88.45,88.42,88.44,158299999.0
2006-07-27 06:19:00,88.429,88.456,88.417,88.437,213200002.0
2006-07-27 06:20:00,88.439,88.445,88.42,88.42,175700000.0
2006-07-27 06:21:00,88.421,88.429,88.4,88.414,121800000.0
2006-07-27 06:22:00,88.408,88.424,88.388,88.4,292000000.0
2006-07-27 06:23:00,88.384,88.412,88.384,88.412,148500000.0
2006-07-27 06:24:00,88.394,88.418,88.381,88.418,242400001.0
2006-07-27 06:25:00,88.416,88.437,88.416,88.436,252200000.0
2006-07-27 06:26:00,88.427,88.433,88.393,88.393,131300001.0
2006-07-27 06:27:00,88.382,88.407,88.382,88.404,160900001.0
2006-07-27 06:28:00,88.415,88.419,88.401,88.401,61400001.0
2006-07-27 06:29:00,88.408,88.43,88.386,88.43,113700002.0
2006-07-27 06:30:00,88.435,88.441,88.418,88.423,181600002.0
2006-07-27 06:31:00,88.433,88.444,88.418,88.424,208100000.0
2006-07-27 06:32:00,88.438,88.458,88.434,88.458,345399997.0
2006-07-27 06:33:00,88.456,88.456,88.427,88.43,174200000.0
2006-07-27 06:34:00,88.443,88.461,88.423,88.438,166100000.0
2006-07-27 06:35:00,88.445,88.445,88.421,88.431,166999999.0
2006-07-27 06:36:00,88.425,88.45,88.425,88.45,101000000.0
2006-07-27 06:37:00,88.456,88.461,88.438,88.438,142499997.0
2006-07-27 06:38:00,88.437,88.454,88.43,88.44,267700002.0
2006-07-27 06:39:00,88.442,88.442,88.411,88.413,225399996.0
2006-07-27 06:40:00,88.431,88.436,88.407,88.407,194700002.0
2006-07-27 06:41:00,88.437,88.446,88.423,88.429,155300000.0
2006-07-27 06:42:00,88.406,88.442,88.397,88.442,327100002.0
2006-07-27 06:43:00,88.434,88.446,88.415,88.427,189699999.0
2006-07-27 06:44:00,88.414,88.443,88.414,88.435,215600000.0
2006-07-27 06:45:00,88.429,88.446,88.425,88.425,152699995.0
2006-07-27 06:46:00,88.43,88.445,88.423,88.436,192999997.0
2006-07-27 06:47:00,88.418,88.446,88.418,88.44,200999998.0
2006-07-27 06:48:00,88.432,88.437,88.406,88.406,143900000.0
2006-07-27 06:49:00,88.415,88.415,88.387,88.387,141200002.0
2006-07-27 06:50:00,88.389,88.415,88.379,88.4,253899998.0
2006-07-27 06:51:00,88.384,88.396,88.37,88.385,163400001.0
2006-07-27 06:52:00,88.377,88.377,88.319,88.322,176099999.0
2006-07-27 06:53:00,88.343,88.359,88.331,88.339,207300000.0
2006-07-27 06:54:00,88.363,88.375,88.352,88.36,265500000.0
2006-07-27 06:55:00,88.358,88.358,88.335,88.335,101799999.0
2006-07-27 06:56:00,88.34,88.366,88.334,88.366,168800000.0
2006-07-27 06:57:00,88.358,88.384,88.356,88.384,132900000.0
2006-07-27 06:58:00,88.377,88.402,88.371,88.382,201399998.0
2006-07-27 06:59:00,88.407,88.417,88.384,88.416,162300003.0
2006-07-27 07:00:00,88.388,88.407,88.382,88.401,131000000.0
2006-07-27 07:01:00,88.393,88.401,88.377,88.383,149400002.0
2006-07-27 07:02:00,88.389,88.41,88.386,88.408,178900000.0
2006-07-27 07:03:00,88.388,88.405,88.377,88.38,185099998.0
2006-07-27 07:04:00,88.393,88.405,88.368,88.383,142300001.0
2006-07-27 07:05:00,88.382,88.388,88.364,88.37,229199999.0
2006-07-27 07:06:00,88.368,88.386,88.367,88.386,211300001.0
2006-07-27 07:07:00,88.387,88.387,88.344,88.368,224300003.0
2006-07-27 07:08:00,88.387,88.387,88.354,88.373,265600002.0
2006-07-27 07:09:00,88.346,88.383,88.346,88.376,161500000.0
2006-07-27 07:10:00,88.385,88.395,88.368,88.368,254999998.0
2006-07-27 07:11:00,88.393,88.396,88.373,88.373,148100001.0
2006-07-27 07:12:00,88.372,88.398,88.372,88.398,166799997.0
2006-07-27 07:13:00,88.376,88.393,88.365,88.377,211200000.0
2006-07-27 07:14:00,88.359,88.377,88.356,88.373,262299997.0
2006-07-27 07:15:00,88.36,88.376,88.342,88.355,271999998.0
2006-07-27 07:16:00,88.35,88.368,88.325,88.342,181000001.0
2006-07-27 07:17:00,88.351,88.369,88.336,88.359,140100000.0
2006-07-27 07:18:00,88.344,88.358,88.328,88.351,85800001.0
2006-07-27 07:19:00,88.358,88.358,88.326,88.34,253900002.0
2006-07-27 07:20:00,88.334,88.358,88.334,88.348,131699999.0
2006-07-27 07:21:00,88.34,88.359,88.326,88.326,165899997.0
2006-07-27 07:22:00,88.33,88.357,88.325,88.357,139399999.0
2006-07-27 07:23:00,88.35,88.362,88.33,88.335,259600003.0
2006-07-27 07:24:00,88.344,88.375,88.324,88.375,191799998.0
2006-07-27 07:25:00,88.363,88.389,88.363,88.387,265999998.0
2006-07-27 07:26:00,88.386,88.386,88.346,88.359,251100001.0
2006-07-27 07:27:00,88.357,88.382,88.353,88.363,183400002.0
2006-07-27 07:28:00,88.376,88.384,88.36,88.36,161800001.0
2006-07-27 07:29:00,88.388,88.388,88.367,88.37,170400000.0
2006-07-27 07:30:00,88.382,88.387,88.363,88.377,83299999.0
2006-07-27 07:31:00,88.367,88.367,88.332,88.339,140099999.0
2006-07-27 07:32:00,88.329,88.351,88.329,88.351,232299996.0
2006-07-27 07:33:00,88.349,88.351,88.327,88.328,178699996.0
2006-07-27 07:34:00,88.341,88.354,88.322,88.343,155599998.0
2006-07-27 07:35:00,88.345,88.355,88.323,88.353,305900000.0
2006-07-27 07:36:00,88.346,88.359,88.331,88.352,161200002.0
2006-07-27 07:37:00,88.342,88.368,88.337,88.368,186500000.0
2006-07-27 07:38:00,88.36,88.37,88.342,88.344,213400002.0
2006-07-27 07:39:00,88.366,88.375,88.347,88.367,105600001.0
2006-07-27 07:40:00,88.362,88.374,88.335,88.35,155199999.0
2006-07-27 07:41:00,88.335,88.352,88.315,88.345,208299999.0
2006-07-27 07:42:00,88.35,88.364,88.333,88.333,189300002.0
2006-07-27 07:43:00,88.352,88.352,88.315,88.32,149800001.0
2006-07-27 07:44:00,88.333,88.333,88.305,88.317,204200000.0
2006-07-27 07:45:00,88.32,88.353,88.32,88.343,91500000.0
2006-07-27 07:46:00,88.33,88.35,88.299,88.334,148200001.0
2006-07-27 07:47:00,88.344,88.344,88.305,88.324,178700000.0
2006-07-27 07:48:00,88.345,88.352,88.317,88.335,251200002.0
2006-07-27 07:49:00,88.353,88.358,88.33,88.334,315299997.0
2006-07-27 07:50:00,88.36,88.363,88.301,88.301,310500002.0
2006-07-27 07:51:00,88.353,88.362,88.336,88.362,102800000.0
2006-07-27 07:52:00,88.366,88.382,88.344,88.358,173600003.0
2006-07-27 07:53:00,88.382,88.382,88.344,88.368,233199997.0
2006-07-27 07:54:00,88.343,88.362,88.343,88.362,44499999.0
2006-07-27 07:55:00,88.35,88.367,88.345,88.363,303900001.0
2006-07-27 07:56:00,88.334,88.351,88.313,88.336,119499999.0
2006-07-27 07:57:00,88.338,88.356,88.326,88.343,181000000.0
2006-07-27 07:58:00,88.351,88.351,88.326,88.329,109600000.0
2006-07-27 07:59:00,88.329,88.355,88.327,88.344,166399998.0
2006-07-27 08:00:00,88.355,88.361,88.343,88.344,119500000.0
2006-07-27 08:01:00,88.339,88.354,88.321,88.337,156299999.0
2006-07-27 08:02:00,88.323,88.346,88.322,88.336,100499999.0
2006-07-27 08:03:00,88.313,88.332,88.308,88.33,123599998.0
2006-07-27 08:04:00,88.307,88.336,88.307,88.326,159199999.0
2006-07-27 08:05:00,88.322,88.323,88.289,88.292,243200000.0
2006-07-27 08:06:00,88.299,88.322,88.298,88.315,194799994.0
2006-07-27 08:07:00,88.312,88.312,88.277,88.282,195799997.0
2006-07-27 08:08:00,88.31,88.331,88.299,88.313,129600000.0
2006-07-27 08:09:00,88.334,88.358,88.316,88.334,227199998.0
2006-07-27 08:10:00,88.332,88.354,88.307,88.325,197899997.0
2006-07-27 08:11:00,88.306,88.334,88.304,88.318,69800000.0
2006-07-27 08:12:00,88.316,88.327,88.297,88.314,175899998.0
2006-07-27 08:13:00,88.329,88.333,88.304,88.316,292199996.0
2006-07-27 08:14:00,88.324,88.344,88.322,88.322,142599998.0
2006-07-27 08:15:00,88.335,88.357,88.315,88.343,272899999.0
2006-07-27 08:16:00,88.35,88.355,88.329,88.336,172300001.0
2006-07-27 08:17:00,88.346,88.346,88.314,88.315,211600004.0
2006-07-27 08:18:00,88.325,88.325,88.304,88.307,180299997.0
2006-07-27 08:19:00,88.325,88.336,88.312,88.318,241199998.0
2006-07-27 08:20:00,88.34,88.345,88.315,88.329,146799999.0
2006-07-27 08:21:00,88.346,88.346,88.31,88.317,251800001.0
2006-07-27 08:22:00,88.326,88.349,88.324,88.325,209199995.0
2006-07-27 08:23:00,88.309,88.347,88.309,88.347,195800001.0
2006-07-27 08:24:00,88.333,88.355,88.329,88.355,139600001.0
2006-07-27 08:25:00,88.32,88.362,88.32,88.348,221599999.0
2006-07-27 08:26:00,88.33,88.354,88.33,88.349,181100001.0
2006-07-27 08:27:00,88.349,88.363,88.327,88.327,253100003.0
2006-07-27 08:28:00,88.355,88.385,88.34,88.371,194500000.0
2006-07-27 08:29:00,88.371,88.385,88.357,88.38,86799999.0
2006-07-27 08:30:00,88.379,88.402,88.368,88.38,272699995.0
2006-07-27 08:31:00,88.393,88.404,88.375,88.384,278999998.0
2006-07-27 08:32:00,88.396,88.414,88.383,88.383,248799999.0
2006-07-27 08:33:00,88.41,88.42,88.393,88.407,228399997.0
2006-07-27 08:34:00,88.408,88.418,88.387,88.387,180999999.0
2006-07-27 08:35:00,88.409,88.409,88.381,88.391,166300002.0
2006-07-27 08:36:00,88.396,88.413,88.369,88.387,155799998.0
2006-07-27 08:37:00,88.395,88.401,88.367,88.373,236699999.0
2006-07-27 08:38:00,88.385,88.398,88.369,88.392,131900004.0
2006-07-27 08:39:00,88.387,88.398,88.37,88.377,212100000.0
2006-07-27 08:40:00,88.372,88.398,88.372,88.388,189600001.0
2006-07-27 08:41:00,88.39,88.404,88.356,88.356,109100000.0
2006-07-27 08:42:00,88.369,88.406,88.369,88.403,192700002.0
2006-07-27 08:43:00,88.39,88.421,88.39,88.409,210099993.0
2006-07-27 08:44:00,88.396,88.43,88.396,88.43,273600000.0
2006-07-27 08:45:00,88.439,88.443,88.425,88.428,152200001.0
2006-07-27 08:46:00,88.418,88.442,88.415,88.432,204100000.0
2006-07-27 08:47:00,88.435,88.438,88.414,88.418,223200000.0
2006-07-27 08:48:00,88.437,88.449,88.425,88.44,120200000.0
2006-07-27 08:49:00,88.428,88.457,88.419,88.457,238000001.0
2006-07-27 08:50:00,88.463,88.467,88.427,88.446,279700003.0
2006-07-27 08:51:00,88.449,88.468,88.42,88.438,351700001.0
2006-07-27 08:52:00,88.437,88.44,88.413,88.422,158499999.0
2006-07-27 08:53:00,88.434,88.457,88.425,88.457,271800002.0
2006-07-27 08:54:00,88.457,88.48,88.448,88.461,193099999.0
2006-07-27 08:55:00,88.449,88.467,88.448,88.45,208600002.0
2006-07-27 08:56:00,88.443,88.46,88.43,88.447,234200003.0
2006-07-27 08:57:00,88.443,88.458,88.431,88.431,192100002.0
2006-07-27 08:58:00,88.439,88.446,88.42,88.423,161899999.0
2006-07-27 08:59:00,88.431,88.449,88.404,88.419,267699997.0
2006-07-27 09:00:00,88.388,88.414,88.388,88.406,294200002.0
2006-07-27 09:01:00,88.406,88.416,88.387,88.394,161000002.0
2006-07-27 09:02:00,88.416,88.436,88.409,88.432,192800002.0
2006-07-27 09:03:00,88.429,88.429,88.388,88.393,231099999.0
2006-07-27 09:04:00,88.393,88.399,88.354,88.354,210600002.0
2006-07-27 09:05:00,88.376,88.376,88.333,88.336,135599999.0
2006-07-27 09:06:00,88.347,88.377,88.342,88.377,170700002.0
2006-07-27 09:07:00,88.378,88.395,88.357,88.378,144300003.0
2006-07-27 09:08:00,88.401,88.406,88.373,88.375,173400000.0
2006-07-27 09:09:00,88.388,88.402,88.374,88.401,165600000.0
2006-07-27 09:10:00,88.37,88.389,88.353,88.382,85900000.0
2006-07-27 09:11:00,88.378,88.393,88.352,88.37,129500000.0
2006-07-27 09:12:00,88.379,88.395,88.367,88.367,103900000.0
2006-07-27 09:13:00,88.398,88.401,88.383,88.383,120600001.0
2006-07-27 09:14:00,88.395,88.421,88.39,88.405,140599998.0
2006-07-27 09:15:00,88.402,88.412,88.381,88.398,247100001.0
2006-07-27 09:16:00,88.392,88.413,88.373,88.395,202599999.0
2006-07-27 09:17:00,88.401,88.408,88.382,88.39,182300000.0
2006-07-27 09:18:00,88.397,88.402,88.376,88.38,200500001.0
2006-07-27 09:19:00,88.396,88.396,88.363,88.365,199599997.0
2006-07-27 09:20:00,88.394,88.413,88.386,88.413,152800000.0
2006-07-27 09:21:00,88.416,88.426,88.389,88.407,103400000.0
2006-07-27 09:22:00,88.415,88.422,88.386,88.397,124299998.0
2006-07-27 09:23:00,88.412,88.421,88.391,88.403,141099998.0
2006-07-27 09:24:00,88.432,88.432,88.387,88.405,178600002.0
2006-07-27 09:25:00,88.431,88.455,88.424,88.447,147700000.0
2006-07-27 09:26:00,88.443,88.473,88.443,88.466,402100001.0
2006-07-27 09:27:00,88.467,88.467,88.413,88.422,319899998.0
2006-07-27 09:28:00,88.437,88.445,88.408,88.431,207799997.0
2006-07-27 09:29:00,88.428,88.464,88.428,88.456,124800000.0
2006-07-27 09:30:00,88.453,88.462,88.435,88.435,260100001.0
2006-07-27 09:31:00,88.437,88.454,88.432,88.447,176299998.0
2006-07-27 09:32:00,88.454,88.454,88.429,88.442,154399998.0
2006-07-27 09:33:00,88.441,88.452,88.424,88.442,160299998.0
2006-07-27 09:34:00,88.434,88.457,88.423,88.457,162500000.0
2006-07-27 09:35:00,88.453,88.472,88.453,88.471,110000001.0
2006-07-27 09:36:00,88.422,88.446,88.404,88.417,167099999.0
2006-07-27 09:37:00,88.417,88.422,88.398,88.401,126700000.0
2006-07-27 09:38:00,88.385,88.407,88.371,88.384,159000001.0
2006-07-27 09:39:00,88.385,88.385,88.347,88.355,209699998.0
2006-07-27 09:40:00,88.335,88.368,88.335,88.368,162499997.0
2006-07-27 09:41:00,88.355,88.373,88.344,88.367,120099998.0
2006-07-27 09:42:00,88.349,88.396,88.349,88.396,188599999.0
2006-07-27 09:43:00,88.394,88.406,88.374,88.391,112300001.0
2006-07-27 09:44:00,88.392,88.412,88.373,88.412,227099999.0
2006-07-27 09:45:00,88.415,88.425,88.401,88.407,123200001.0
2006-07-27 09:46:00,88.393,88.418,88.39,88.406,327799999.0
2006-07-27 09:47:00,88.399,88.431,88.398,88.424,242800002.0
2006-07-27 09:48:00,88.42,88.436,88.405,88.418,240100001.0
2006-07-27 09:49:00,88.408,88.418,88.378,88.394,226900002.0
2006-07-27 09:50:00,88.381,88.402,88.379,88.399,242999999.0
2006-07-27 09:51:00,88.362,88.418,88.362,88.418,116499999.0
2006-07-27 09:52:00,88.423,88.436,88.408,88.411,267399999.0
2006-07-27 09:53:00,88.426,88.436,88.404,88.423,168700000.0
2006-07-27 09:54:00,88.442,88.467,88.434,88.449,172500001.0
2006-07-27 09:55:00,88.452,88.453,88.426,88.426,167099999.0
2006-07-27 09:56:00,88.435,88.452,88.424,88.438,220900001.0
2006-07-27 09:57:00,88.436,88.443,88.415,88.422,225500000.0
2006-07-27 09:58:00,88.437,88.449,88.415,88.434,278899997.0
2006-07-27 09:59:00,88.426,88.454,88.426,88.454,164500002.0
2006-07-27 10:00:00,88.432,88.461,88.426,88.437,102700000.0
2006-07-27 10:01:00,88.436,88.461,88.422,88.443,152699995.0
2006-07-27 10:02:00,88.463,88.479,88.452,88.454,221900000.0
2006-07-27 10:03:00,88.475,88.502,88.47,88.478,245200000.0
2006-07-27 10:04:00,88.473,88.498,88.47,88.498,149800001.0
2006-07-27 10:05:00,88.478,88.495,88.47,88.493,203499996.0
2006-07-27 10:06:00,88.461,88.486,88.457,88.483,250999999.0
2006-07-27 10:07:00,88.482,88.482,88.451,88.451,253099996.0
2006-07-27 10:08:00,88.446,88.474,88.442,88.461,127100000.0
2006-07-27 10:09:00,88.441,88.46,88.429,88.451,115900000.0
2006-07-27 10:10:00,88.467,88.476,88.451,88.452,183499997.0
2006-07-27 10:11:00,88.454,88.482,88.454,88.463,183600000.0
2006-07-27 10:12:00,88.469,88.499,88.469,88.499,105200001.0
2006-07-27 10:13:00,88.502,88.514,88.484,88.49,139900002.0
2006-07-27 10:14:00,88.498,88.536,88.498,88.533,157299999.0
2006-07-27 10:15:00,88.527,88.543,88.515,88.529,154999997.0
2006-07-27 10:16:00,88.515,88.544,88.515,88.541,163900001.0
2006-07-27 10:17:00,88.538,88.546,88.515,88.515,223600004.0
2006-07-27 10:18:00,88.501,88.518,88.492,88.507,247899996.0
2006-07-27 10:19:00,88.496,88.501,88.474,88.476,125600000.0
2006-07-27 10:20:00,88.48,88.498,88.474,88.477,202800002.0
2006-07-27 10:21:00,88.495,88.507,88.48,88.491,136900000.0
2006-07-27 10:22:00,88.487,88.501,88.466,88.482,287999998.0
2006-07-27 10:23:00,88.501,88.519,88.486,88.51,151400000.0
2006-07-27 10:24:00,88.496,88.514,88.473,88.496,179999997.0
2006-07-27 10:25:00,88.507,88.507,88.477,88.489,145500002.0
2006-07-27 10:26:00,88.498,88.498,88.464,88.464,221300001.0
2006-07-27 10:27:00,88.47,88.485,88.454,88.476,299299999.0
2006-07-27 10:28:00,88.456,88.475,88.444,88.475,138900000.0
2006-07-27 10:29:00,88.459,88.474,88.432,88.468,228299998.0
2006-07-27 10:30:00,88.472,88.473,88.444,88.455,204200000.0
2006-07-27 10:31:00,88.436,88.453,88.407,88.429,202200000.0
2006-07-27 10:32:00,88.434,88.458,88.419,88.44,191799996.0
2006-07-27 10:33:00,88.47,88.482,88.451,88.472,194899995.0
2006-07-27 10:34:00,88.476,88.488,88.46,88.478,187399999.0
2006-07-27 10:35:00,88.488,88.498,88.463,88.468,267599999.0
2006-07-27 10:36:00,88.467,88.471,88.453,88.456,198099997.0
2006-07-27 10:37:00,88.466,88.484,88.462,88.474,150200001.0
2006-07-27 10:38:00,88.473,88.477,88.453,88.458,184000003.0
2006-07-27 10:39:00,88.459,88.479,88.449,88.464,119000001.0
2006-07-27 10:40:00,88.45,88.468,88.443,88.46,194100000.0
2006-07-27 10:41:00,88.462,88.477,88.448,88.448,337999998.0
2006-07-27 10:42:00,88.448,88.467,88.443,88.455,299999995.0
2006-07-27 10:43:00,88.455,88.478,88.443,88.445,228100001.0
2006-07-27 10:44:00,88.44,88.461,88.431,88.445,238799999.0
2006-07-27 10:45:00,88.439,88.458,88.432,88.458,200400001.0
2006-07-27 10:46:00,88.463,88.468,88.446,88.456,145099998.0
2006-07-27 10:47:00,88.461,88.466,88.438,88.444,177600000.0
2006-07-27 10:48:00,88.465,88.465,88.392,88.392,231499996.0
2006-07-27 10:49:00,88.413,88.427,88.399,88.414,211100000.0
2006-07-27 10:50:00,88.431,88.431,88.39,88.394,117300000.0
2006-07-27 10:51:00,88.412,88.432,88.392,88.407,218499998.0
2006-07-27 10:52:00,88.382,88.409,88.369,88.384,256900000.0
2006-07-27 10:53:00,88.369,88.382,88.332,88.35,243499999.0
2006-07-27 10:54:00,88.349,88.358,88.333,88.34,59400000.0
2006-07-27 10:55:00,88.355,88.372,88.343,88.372,312499995.0
2006-07-27 10:56:00,88.37,88.376,88.344,88.363,186499997.0
2006-07-27 10:57:00,88.384,88.395,88.357,88.369,129500001.0
2006-07-27 10:58:00,88.352,88.375,88.347,88.363,121900000.0
2006-07-27 10:59:00,88.339,88.366,88.331,88.366,229800000.0
2006-07-27 11:00:00,88.352,88.367,88.309,88.338,213500001.0
2006-07-27 11:01:00,88.321,88.336,88.302,88.324,220699999.0
2006-07-27 11:02:00,88.313,88.324,88.292,88.312,231299997.0
2006-07-27 11:03:00,88.312,88.319,88.287,88.298,237600000.0
2006-07-27 11:04:00,88.285,88.301,88.285,88.301,192899998.0
2006-07-27 11:05:00,88.293,88.293,88.259,88.259,163400002.0
2006-07-27 11:06:00,88.261,88.287,88.245,88.27,122400000.0
2006-07-27 11:07:00,88.288,88.294,88.263,88.273,288599998.0
2006-07-27 11:08:00,88.264,88.285,88.25,88.283,111500000.0
2006-07-27 11:09:00,88.273,88.288,88.257,88.275,214599998.0
2006-07-27 11:10:00,88.278,88.285,88.266,88.283,187600001.0
2006-07-27 11:11:00,88.283,88.292,88.255,88.273,132600000.0
2006-07-27 11:12:00,88.291,88.3,88.275,88.287,156100000.0
2006-07-27 11:13:00,88.305,88.322,88.286,88.31,236900000.0
2006-07-27 11:14:00,88.314,88.326,88.302,88.32,133200000.0
2006-07-27 11:15:00,88.309,88.339,88.302,88.339,124699998.0
2006-07-27 11:16:00,88.337,88.37,88.337,88.37,73099999.0
2006-07-27 11:17:00,88.365,88.365,88.332,88.337,100900000.0
2006-07-27 11:18:00,88.303,88.332,88.298,88.315,210999999.0
2006-07-27 11:19:00,88.319,88.329,88.295,88.297,218899996.0
2006-07-27 11:20:00,88.329,88.351,88.321,88.339,245200000.0
2006-07-27 11:21:00,88.343,88.356,88.335,88.344,203400001.0
2006-07-27 11:22:00,88.328,88.328,88.296,88.305,230300003.0
2006-07-27 11:23:00,88.328,88.333,88.307,88.333,176599999.0
2006-07-27 11:24:00,88.308,88.329,88.303,88.329,170700000.0
2006-07-27 11:25:00,88.331,88.339,88.303,88.321,216099998.0
2006-07-27 11:26:00,88.347,88.347,88.323,88.325,155300001.0
2006-07-27 11:27:00,88.342,88.361,88.332,88.342,135500002.0
2006-07-27 11:28:00,88.366,88.382,88.343,88.362,190100003.0
2006-07-27 11:29:00,88.365,88.384,88.35,88.384,178300001.0
2006-07-27 11:30:00,88.385,88.4,88.37,88.397,172699997.0
2006-07-27 11:31:00,88.394,88.427,88.392,88.413,126300000.0
2006-07-27 11:32:00,88.399,88.432,88.399,88.425,244499999.0
2006-07-27 11:33:00,88.418,88.457,88.402,88.438,194800000.0
2006-07-27 11:34:00,88.436,88.452,88.426,88.452,139100001.0
2006-07-27 11:35:00,88.438,88.455,88.411,88.43,186899998.0
2006-07-27 11:36:00,88.434,88.434,88.406,88.406,185099998.0
2006-07-27 11:37:00,88.409,88.427,88.399,88.403,290500003.0
2006-07-27 11:38:00,88.406,88.434,88.394,88.417,246399997.0
2006-07-27 11:39:00,88.411,88.438,88.411,88.438,158000000.0
2006-07-27 11:40:00,88.42,88.442,88.395,88.417,140700002.0
2006-07-27 11:41:00,88.42,88.422,88.396,88.397,243099997.0
2006-07-27 11:42:00,88.386,88.403,88.378,88.393,215400001.0
2006-07-27 11:43:00,88.395,88.401,88.356,88.356,163200003.0
2006-07-27 11:44:00,88.353,88.355,88.329,88.329,180299997.0
2006-07-27 11:45:00,88.345,88.353,88.326,88.333,237200002.0
2006-07-27 11:46:00,88.338,88.37,88.326,88.352,165300002.0
2006-07-27 11:47:00,88.357,88.374,88.34,88.36,224900000.0
2006-07-27 11:48:00,88.353,88.367,88.335,88.365,178300002.0
2006-07-27 11:49:00,88.364,88.399,88.349,88.38,207500000.0
2006-07-27 11:50:00,88.371,88.381,88.354,88.376,279099999.0
2006-07-27 11:51:00,88.368,88.382,88.353,88.371,360600001.0
2006-07-27 11:52:00,88.348,88.373,88.333,88.352,324400001.0
2006-07-27 11:53:00,88.343,88.361,88.33,88.36,164600001.0
2006-07-27 11:54:00,88.351,88.385,88.344,88.382,217399998.0
2006-07-27 11:55:00,88.383,88.385,88.355,88.364,172299998.0
2006-07-27 11:56:00,88.365,88.39,88.365,88.372,243100000.0
2006-07-27 11:57:00,88.387,88.387,88.356,88.356,137300000.0
2006-07-27 11:58:00,88.358,88.378,88.357,88.378,99700000.0
2006-07-27 11:59:00,88.375,88.383,88.356,88.358,214000002.0
2006-07-27 12:00:00,88.354,88.384,88.354,88.36,262299998.0
2006-07-27 12:01:00,88.373,88.376,88.357,88.357,72900000.0
2006-07-27 12:02:00,88.376,88.379,88.359,88.372,212800001.0
2006-07-27 12:03:00,88.37,88.388,88.358,88.367,218400002.0
2006-07-27 12:04:00,88.385,88.393,88.368,88.376,116300001.0
2006-07-27 12:05:00,88.39,88.392,88.368,88.37,111499999.0
2006-07-27 12:06:00,88.385,88.385,88.358,88.37,73200000.0
2006-07-27 12:07:00,88.371,88.371,88.316,88.354,221999996.0
2006-07-27 12:08:00,88.341,88.359,88.337,88.357,174700000.0
2006-07-27 12:09:00,88.338,88.363,88.334,88.363,50800000.0
2006-07-27 12:10:00,88.346,88.367,88.335,88.353,257300002.0
2006-07-27 12:11:00,88.332,88.343,88.314,88.324,199400000.0
2006-07-27 12:12:00,88.338,88.349,88.325,88.348,161399997.0
2006-07-27 12:13:00,88.34,88.34,88.304,88.304,124400001.0
2006-07-27 12:14:00,88.326,88.34,88.311,88.311,174200001.0
2006-07-27 12:15:00,88.322,88.333,88.304,88.308,178799997.0
2006-07-27 12:16:00,88.317,88.326,88.298,88.298,129200000.0
2006-07-27 12:17:00,88.306,88.306,88.274,88.274,195299998.0
2006-07-27 12:18:00,88.286,88.296,88.271,88.282,202499998.0
2006-07-27 12:19:00,88.274,88.305,88.274,88.297,237100002.0
2006-07-27 12:20:00,88.284,88.317,88.281,88.313,280699996.0
2006-07-27 12:21:00,88.283,88.302,88.265,88.283,192899995.0
2006-07-27 12:22:00,88.283,88.294,88.275,88.288,50500000.0
2006-07-27 12:23:00,88.289,88.296,88.261,88.282,207700000.0
2006-07-27 12:24:00,88.278,88.295,88.217,88.229,262300001.0
2006-07-27 12:25:00,88.226,88.254,88.214,88.224,295000002.0
2006-07-27 12:26:00,88.22,88.244,88.212,88.232,218100003.0
2006-07-27 12:27:00,88.216,88.244,88.207,88.244,184800000.0
2006-07-27 12:28:00,88.222,88.244,88.207,88.224,156300004.0
2006-07-27 12:29:00,88.208,88.23,88.198,88.22,213199999.0
2006-07-27 12:30:00,88.22,88.235,88.204,88.204,182000002.0
2006-07-27 12:31:00,88.214,88.24,88.203,88.231,197299997.0
2006-07-27 12:32:00,88.232,88.248,88.216,88.216,281099995.0
2006-07-27 12:33:00,88.231,88.238,88.211,88.212,233799997.0
2006-07-27 12:34:00,88.229,88.242,88.214,88.231,139799998.0
2006-07-27 12:35:00,88.235,88.235,88.206,88.209,181199997.0
2006-07-27 12:36:00,88.224,88.242,88.203,88.225,275999995.0
2006-07-27 12:37:00,88.235,88.257,88.229,88.257,205399999.0
2006-07-27 12:38:00,88.27,88.288,88.26,88.285,143499999.0
2006-07-27 12:39:00,88.279,88.292,88.269,88.288,211400002.0
2006-07-27 12:40:00,88.287,88.31,88.277,88.3,72000001.0
2006-07-27 12:41:00,88.303,88.317,88.294,88.307,137800001.0
2006-07-27 12:42:00,88.303,88.312,88.287,88.294,156599998.0
2006-07-27 12:43:00,88.303,88.303,88.248,88.248,352500002.0
2006-07-27 12:44:00,88.265,88.279,88.244,88.279,172499998.0
2006-07-27 12:45:00,88.271,88.285,88.26,88.279,115900000.0
2006-07-27 12:46:00,88.248,88.291,88.248,88.286,210899997.0
2006-07-27 12:47:00,88.281,88.281,88.206,88.237,196199999.0
2006-07-27 12:48:00,88.26,88.281,88.241,88.261,158400001.0
2006-07-27 12:49:00,88.274,88.292,88.262,88.282,203600002.0
2006-07-27 12:50:00,88.28,88.287,88.263,88.272,213799998.0
2006-07-27 12:51:00,88.285,88.297,88.266,88.277,214200000.0
2006-07-27 12:52:00,88.285,88.295,88.268,88.281,135000000.0
2006-07-27 12:53:00,88.282,88.297,88.25,88.25,222399998.0
2006-07-27 12:54:00,88.288,88.308,88.27,88.288,191400002.0
2006-07-27 12:55:00,88.302,88.317,88.288,88.299,176800001.0
2006-07-27 12:56:00,88.296,88.296,88.271,88.272,102100000.0
2006-07-27 12:57:00,88.278,88.293,88.269,88.269,212400000.0
2006-07-27 12:58:00,88.282,88.282,88.257,88.261,169600001.0
2006-07-27 12:59:00,88.25,88.279,88.246,88.272,167199998.0
2006-07-27 13:00:00,88.247,88.293,88.247,88.293,152499999.0
2006-07-27 13:01:00,88.285,88.324,88.28,88.324,187500000.0
2006-07-27 13:02:00,88.309,88.331,88.3,88.318,123699999.0
2006-07-27 13:03:00,88.322,88.322,88.287,88.301,167099999.0
2006-07-27 13:04:00,88.296,88.314,88.288,88.302,131200001.0
2006-07-27 13:05:00,88.289,88.3,88.262,88.266,165400000.0
2006-07-27 13:06:00,88.285,88.308,88.277,88.295,178100001.0
2006-07-27 13:07:00,88.315,88.326,88.291,88.307,208400000.0
2006-07-27 13:08:00,88.308,88.318,88.276,88.304,243200001.0
2006-07-27 13:09:00,88.31,88.34,88.31,88.338,240700001.0
2006-07-27 13:10:00,88.333,88.349,88.325,88.342,183300000.0
2006-07-27 13:11:00,88.339,88.348,88.327,88.335,100000000.0
2006-07-27 13:12:00,88.332,88.344,88.315,88.333,123000000.0
2006-07-27 13:13:00,88.327,88.338,88.3,88.323,124500002.0
2006-07-27 13:14:00,88.331,88.332,88.296,88.322,224699997.0
2006-07-27 13:15:00,88.322,88.323,88.298,88.3,140899999.0
2006-07-27 13:16:00,88.315,88.33,88.301,88.305,210100002.0
2006-07-27 13:17:00,88.308,88.312,88.287,88.289,170200004.0
2006-07-27 13:18:00,88.289,88.296,88.275,88.281,149300000.0
2006-07-27 13:19:00,88.268,88.301,88.268,88.299,287699997.0
2006-07-27 13:20:00,88.307,88.307,88.286,88.292,79100000.0
2006-07-27 13:21:00,88.287,88.312,88.285,88.297,232400002.0
2006-07-27 13:22:00,88.297,88.303,88.282,88.287,115400001.0
2006-07-27 13:23:00,88.288,88.309,88.287,88.309,141000000.0
2006-07-27 13:24:00,88.3,88.32,88.294,88.315,225700000.0
2006-07-27 13:25:00,88.295,88.318,88.293,88.318,218499993.0
2006-07-27 13:26:00,88.317,88.317,88.287,88.293,116500000.0
2006-07-27 13:27:00,88.305,88.316,88.291,88.292,204200002.0
2006-07-27 13:28:00,88.303,88.344,88.303,88.344,166200004.0
2006-07-27 13:29:00,88.34,88.354,88.327,88.338,133300000.0
2006-07-27 13:30:00,88.331,88.372,88.331,88.372,195700003.0
2006-07-27 13:31:00,88.339,88.366,88.339,88.356,252400000.0
2006-07-27 13:32:00,88.362,88.362,88.336,88.336,67100000.0
2006-07-27 13:33:00,88.319,88.355,88.319,88.328,216299999.0
2006-07-27 13:34:00,88.318,88.34,88.315,88.328,201700001.0
2006-07-27 13:35:00,88.31,88.328,88.299,88.328,179399998.0
2006-07-27 13:36:00,88.33,88.335,88.31,88.31,244099997.0
2006-07-27 13:37:00,88.32,88.337,88.293,88.311,265900001.0
2006-07-27 13:38:00,88.313,88.315,88.29,88.296,274400000.0
2006-07-27 13:39:00,88.322,88.327,88.302,88.305,168099999.0
2006-07-27 13:40:00,88.297,88.331,88.297,88.327,220199998.0
2006-07-27 13:41:00,88.317,88.317,88.29,88.291,180200000.0
2006-07-27 13:42:00,88.317,88.332,88.282,88.282,206400000.0
2006-07-27 13:43:00,88.295,88.314,88.272,88.287,218699998.0
2006-07-27 13:44:00,88.307,88.317,88.292,88.3,208700001.0
2006-07-27 13:45:00,88.315,88.317,88.275,88.301,209699999.0
2006-07-27 13:46:00,88.296,88.317,88.29,88.298,208299998.0
2006-07-27 13:47:00,88.308,88.316,88.29,88.295,133000002.0
2006-07-27 13:48:00,88.303,88.315,88.292,88.313,215500000.0
2006-07-27 13:49:00,88.317,88.329,88.303,88.307,173599999.0
2006-07-27 13:50:00,88.311,88.333,88.292,88.318,212700000.0
2006-07-27 13:51:00,88.337,88.337,88.306,88.316,138999999.0
2006-07-27 13:52:00,88.315,88.336,88.3,88.308,228699998.0
2006-07-27 13:53:00,88.323,88.335,88.31,88.322,188000001.0
2006-07-27 13:54:00,88.279,88.305,88.278,88.292,154900002.0
2006-07-27 13:55:00,88.289,88.321,88.289,88.321,176600000.0
2006-07-27 13:56:00,88.319,88.332,88.298,88.324,181800003.0
2006-07-27 13:57:00,88.319,88.35,88.303,88.335,146999999.0
2006-07-27 13:58:00,88.352,88.352,88.307,88.308,130700001.0
2006-07-27 13:59:00,88.321,88.325,88.28,88.28,186599999.0
2006-07-27 14:00:00,88.283,88.307,88.276,88.307,217500002.0
2006-07-27 14:01:00,88.273,88.298,88.264,88.298,141600001.0
2006-07-27 14:02:00,88.295,88.305,88.276,88.282,141100002.0
2006-07-27 14:03:00,88.302,88.303,88.269,88.273,213300004.0
2006-07-27 14:04:00,88.298,88.312,88.289,88.298,135999998.0
2006-07-27 14:05:00,88.302,88.302,88.278,88.285,105100001.0
2006-07-27 14:06:00,88.298,88.307,88.27,88.27,215699998.0
2006-07-27 14:07:00,88.29,88.314,88.279,88.286,377500004.0
2006-07-27 14:08:00,88.303,88.309,88.282,88.291,180800000.0
2006-07-27 14:09:00,88.308,88.331,88.291,88.307,226900003.0
2006-07-27 14:10:00,88.32,88.331,88.31,88.31,260899999.0
2006-07-27 14:11:00,88.306,88.324,88.278,88.286,107300000.0
2006-07-27 14:12:00,88.266,88.291,88.257,88.291,184100001.0
2006-07-27 14:13:00,88.271,88.291,88.271,88.281,193299997.0
2006-07-27 14:14:00,88.286,88.293,88.269,88.271,185500001.0
2006-07-27 14:15:00,88.268,88.29,88.256,88.29,252200001.0
2006-07-27 14:16:00,88.281,88.286,88.258,88.262,207200001.0
2006-07-27 14:17:00,88.253,88.28,88.253,88.273,155600003.0
2006-07-27 14:18:00,88.245,88.276,88.242,88.262,103399999.0
2006-07-27 14:19:00,88.238,88.281,88.238,88.281,230599993.0
2006-07-27 14:20:00,88.291,88.299,88.266,88.266,80799999.0
2006-07-27 14:21:00,88.283,88.283,88.255,88.262,102299999.0
2006-07-27 14:22:00,88.273,88.273,88.244,88.25,192299998.0
2006-07-27 14:23:00,88.252,88.273,88.233,88.239,195499998.0
2006-07-27 14:24:00,88.232,88.261,88.228,88.261,300299995.0
2006-07-27 14:25:00,88.245,88.266,88.233,88.25,129200000.0
2006-07-27 14:26:00,88.262,88.263,88.224,88.232,137199998.0
2006-07-27 14:27:00,88.228,88.276,88.228,88.271,171100000.0
2006-07-27 14:28:00,88.277,88.286,88.257,88.264,45700000.0
2006-07-27 14:29:00,88.277,88.285,88.254,88.275,212900005.0
2006-07-27 14:30:00,88.253,88.28,88.251,88.256,294299996.0
2006-07-27 14:31:00,88.254,88.254,88.203,88.204,171599999.0
2006-07-27 14:32:00,88.228,88.296,88.218,88.274,140099999.0
2006-07-27 14:33:00,88.281,88.304,88.254,88.269,196700000.0
2006-07-27 14:34:00,88.278,88.298,88.269,88.274,109900001.0
2006-07-27 14:35:00,88.269,88.269,88.244,88.25,171799998.0
2006-07-27 14:36:00,88.281,88.306,88.273,88.281,111900001.0
2006-07-27 14:37:00,88.281,88.288,88.259,88.275,232099997.0
2006-07-27 14:38:00,88.285,88.307,88.266,88.287,151300000.0
2006-07-27 14:39:00,88.31,88.328,88.293,88.309,111099999.0
2006-07-27 14:40:00,88.314,88.367,88.314,88.367,225300001.0
2006-07-27 14:41:00,88.36,88.389,88.318,88.376,205800001.0
2006-07-27 14:42:00,88.361,88.361,88.296,88.296,171099998.0
2006-07-27 14:43:00,88.312,88.314,88.272,88.272,168600003.0
2006-07-27 14:44:00,88.268,88.294,88.242,88.294,216400000.0
2006-07-27 14:45:00,88.281,88.305,88.277,88.29,293400000.0
2006-07-27 14:46:00,88.271,88.291,88.265,88.279,183199994.0
2006-07-27 14:47:00,88.263,88.3,88.262,88.299,254200002.0
2006-07-27 14:48:00,88.293,88.293,88.267,88.269,87999999.0
2006-07-27 14:49:00,88.271,88.29,88.256,88.275,256999996.0
2006-07-27 14:50:00,88.255,88.278,88.252,88.263,146199999.0
2006-07-27 14:51:00,88.26,88.273,88.238,88.259,247600000.0
2006-07-27 14:52:00,88.272,88.278,88.256,88.263,162200000.0
2006-07-27 14:53:00,88.276,88.285,88.256,88.266,187700003.0
2006-07-27 14:54:00,88.283,88.291,88.268,88.27,240599999.0
2006-07-27 14:55:00,88.275,88.294,88.245,88.25,195400001.0
2006-07-27 14:56:00,88.23,88.24,88.207,88.216,125400001.0
2006-07-27 14:57:00,88.217,88.237,88.207,88.233,220300004.0
2006-07-27 14:58:00,88.228,88.24,88.21,88.219,142700001.0
2006-07-27 14:59:00,88.208,88.246,88.207,88.246,160699999.0
2006-07-27 15:00:00,88.241,88.247,88.222,88.224,144699999.0
2006-07-27 15:01:00,88.222,88.25,88.221,88.245,234599999.0
2006-07-27 15:02:00,88.248,88.25,88.223,88.242,203099999.0
2006-07-27 15:03:00,88.244,88.261,88.229,88.243,117000000.0
2006-07-27 15:04:00,88.259,88.282,88.254,88.27,248199999.0
2006-07-27 15:05:00,88.274,88.312,88.26,88.312,236500002.0
2006-07-27 15:06:00,88.304,88.335,88.286,88.335,236800000.0
2006-07-27 15:07:00,88.32,88.343,88.285,88.312,200199998.0
2006-07-27 15:08:00,88.296,88.341,88.292,88.341,207000002.0
2006-07-27 15:09:00,88.347,88.347,88.304,88.304,307800001.0
2006-07-27 15:10:00,88.323,88.337,88.308,88.317,250800000.0
2006-07-27 15:11:00,88.326,88.346,88.305,88.314,261699999.0
2006-07-27 15:12:00,88.318,88.354,88.304,88.325,246900001.0
2006-07-27 15:13:00,88.339,88.339,88.292,88.292,215999998.0
2006-07-27 15:14:00,88.313,88.337,88.305,88.337,93300000.0
2006-07-27 15:15:00,88.318,88.333,88.281,88.289,135400000.0
2006-07-27 15:16:00,88.289,88.325,88.289,88.317,124099999.0
2006-07-27 15:17:00,88.299,88.344,88.299,88.317,186700000.0
2006-07-27 15:18:00,88.31,88.327,88.281,88.29,194599998.0
2006-07-27 15:19:00,88.283,88.311,88.265,88.274,281800002.0
2006-07-27 15:20:00,88.28,88.301,88.271,88.288,80900000.0
2006-07-27 15:21:00,88.279,88.297,88.264,88.288,261799994.0
2006-07-27 15:22:00,88.289,88.305,88.273,88.277,104599999.0
2006-07-27 15:23:00,88.287,88.298,88.273,88.277,169499999.0
2006-07-27 15:24:00,88.298,88.3,88.275,88.275,186000000.0
2006-07-27 15:25:00,88.297,88.299,88.265,88.276,154200000.0
2006-07-27 15:26:00,88.288,88.295,88.269,88.272,231800000.0
2006-07-27 15:27:00,88.272,88.299,88.268,88.294,122300002.0
2006-07-27 15:28:00,88.299,88.299,88.273,88.273,112700000.0
2006-07-27 15:29:00,88.293,88.296,88.271,88.29,290800000.0
2006-07-27 15:30:00,88.271,88.302,88.271,88.302,227600003.0
2006-07-27 15:31:00,88.283,88.305,88.28,88.286,201799996.0
2006-07-27 15:32:00,88.267,88.314,88.267,88.292,191599995.0
2006-07-27 15:33:00,88.285,88.3,88.258,88.28,136000000.0
2006-07-27 15:34:00,88.294,88.298,88.274,88.285,259400001.0
2006-07-27 15:35:00,88.283,88.303,88.283,88.293,204000001.0
2006-07-27 15:36:00,88.286,88.286,88.253,88.263,150099998.0
2006-07-27 15:37:00,88.278,88.278,88.249,88.25,101900001.0
2006-07-27 15:38:00,88.258,88.274,88.247,88.259,180800003.0
2006-07-27 15:39:00,88.244,88.271,88.243,88.257,152799997.0
2006-07-27 15:40:00,88.246,88.274,88.215,88.26,147100001.0
2006-07-27 15:41:00,88.242,88.276,88.242,88.276,198299999.0
2006-07-27 15:42:00,88.284,88.298,88.262,88.278,59700001.0
2006-07-27 15:43:00,88.302,88.302,88.271,88.279,244700001.0
2006-07-27 15:44:00,88.293,88.307,88.268,88.268,209600001.0
2006-07-27 15:45:00,88.296,88.313,88.284,88.306,269900002.0
2006-07-27 15:46:00,88.311,88.317,88.289,88.29,216699997.0
2006-07-27 15:47:00,88.293,88.313,88.289,88.311,160300001.0
2006-07-27 15:48:00,88.275,88.295,88.261,88.28,112100000.0
2006-07-27 15:49:00,88.269,88.29,88.261,88.273,178400002.0
2006-07-27 15:50:00,88.293,88.298,88.276,88.28,187799997.0
2006-07-27 15:51:00,88.293,88.308,88.276,88.28,324299999.0
2006-07-27 15:52:00,88.298,88.302,88.276,88.285,259700000.0
2006-07-27 15:53:00,88.287,88.315,88.287,88.313,254400000.0
2006-07-27 15:54:00,88.297,88.321,88.297,88.313,154999998.0
2006-07-27 15:55:00,88.287,88.319,88.287,88.319,253500001.0
2006-07-27 15:56:00,88.311,88.311,88.293,88.3,168600000.0
2006-07-27 15:57:00,88.3,88.342,88.283,88.318,133200001.0
2006-07-27 15:58:00,88.334,88.35,88.326,88.349,159500002.0
2006-07-27 15:59:00,88.332,88.364,88.332,88.361,166400001.0
2006-07-27 16:00:00,88.365,88.375,88.337,88.337,287299999.0
2006-07-27 16:01:00,88.351,88.351,88.313,88.32,167900002.0
2006-07-27 16:02:00,88.333,88.341,88.313,88.313,207100001.0
2006-07-27 16:03:00,88.321,88.321,88.251,88.251,157600000.0
2006-07-27 16:04:00,88.256,88.286,88.248,88.263,167600004.0
2006-07-27 16:05:00,88.293,88.305,88.277,88.286,130000000.0
2006-07-27 16:06:00,88.308,88.336,88.292,88.314,195400002.0
2006-07-27 16:07:00,88.344,88.368,88.34,88.365,233600001.0
2006-07-27 16:08:00,88.335,88.348,88.278,88.283,204200003.0
2006-07-27 16:09:00,88.279,88.279,88.222,88.265,289800000.0
2006-07-27 16:10:00,88.238,88.26,88.221,88.237,171899998.0
2006-07-27 16:11:00,88.216,88.251,88.216,88.25,246799999.0
2006-07-27 16:12:00,88.257,88.259,88.237,88.237,114300000.0
2006-07-27 16:13:00,88.253,88.272,88.243,88.261,136600002.0
2006-07-27 16:14:00,88.249,88.267,88.224,88.244,175000002.0
2006-07-27 16:15:00,88.229,88.251,88.211,88.225,95100001.0
2006-07-27 16:16:00,88.216,88.247,88.197,88.227,169399996.0
2006-07-27 16:17:00,88.243,88.268,88.238,88.262,258399999.0
2006-07-27 16:18:00,88.279,88.323,88.279,88.298,96000000.0
2006-07-27 16:19:00,88.312,88.312,88.272,88.272,100799998.0
2006-07-27 16:20:00,88.277,88.301,88.271,88.285,289799999.0
2006-07-27 16:21:00,88.281,88.281,88.239,88.239,312199998.0
2006-07-27 16:22:00,88.247,88.259,88.232,88.245,221499998.0
2006-07-27 16:23:00,88.234,88.249,88.202,88.216,248700002.0
2006-07-27 16:24:00,88.223,88.267,88.223,88.265,131699999.0
2006-07-27 16:25:00,88.256,88.286,88.228,88.245,222400000.0
2006-07-27 16:26:00,88.252,88.254,88.231,88.231,237299999.0
2006-07-27 16:27:00,88.229,88.249,88.216,88.233,235799997.0
2006-07-27 16:28:00,88.218,88.245,88.209,88.238,159900001.0
2006-07-27 16:29:00,88.217,88.236,88.214,88.226,205099997.0
2006-07-27 16:30:00,88.224,88.233,88.201,88.218,254000001.0
2006-07-27 16:31:00,88.226,88.238,88.214,88.218,185400001.0
2006-07-27 16:32:00,88.225,88.237,88.215,88.232,182899998.0
2006-07-27 16:33:00,88.232,88.232,88.206,88.206,145299999.0
2006-07-27 16:34:00,88.212,88.223,88.194,88.205,182499998.0
2006-07-27 16:35:00,88.198,88.222,88.198,88.217,56400000.0
2006-07-27 16:36:00,88.195,88.213,88.179,88.195,200899999.0
2006-07-27 16:37:00,88.197,88.207,88.172,88.194,140999999.0
2006-07-27 16:38:00,88.194,88.199,88.173,88.186,231200003.0
2006-07-27 16:39:00,88.197,88.197,88.161,88.161,208700001.0
2006-07-27 16:40:00,88.171,88.203,88.171,88.202,273199999.0
2006-07-27 16:41:00,88.193,88.214,88.19,88.206,172500000.0
2006-07-27 16:42:00,88.2,88.212,88.179,88.196,265699999.0
2006-07-27 16:43:00,88.198,88.218,88.192,88.218,174000001.0
2006-07-27 16:44:00,88.208,88.208,88.165,88.165,161699997.0
2006-07-27 16:45:00,88.165,88.17,88.141,88.143,195999999.0
2006-07-27 16:46:00,88.141,88.172,88.14,88.16,105800000.0
2006-07-27 16:47:00,88.154,88.187,88.154,88.178,214200004.0
2006-07-27 16:48:00,88.161,88.182,88.153,88.171,238099998.0
2006-07-27 16:49:00,88.179,88.192,88.161,88.184,287899997.0
2006-07-27 16:50:00,88.171,88.192,88.153,88.185,207500001.0
2006-07-27 16:51:00,88.185,88.19,88.163,88.171,139900000.0
2006-07-27 16:52:00,88.179,88.179,88.141,88.158,220000003.0
2006-07-27 16:53:00,88.168,88.177,88.153,88.159,184999998.0
2006-07-27 16:54:00,88.163,88.211,88.163,88.206,82999999.0
2006-07-27 16:55:00,88.201,88.211,88.167,88.167,175000001.0
2006-07-27 16:56:00,88.181,88.2,88.171,88.185,78500000.0
2006-07-27 16:57:00,88.173,88.208,88.165,88.188,175299998.0
2006-07-27 16:58:00,88.193,88.257,88.192,88.257,138499999.0
2006-07-27 16:59:00,88.262,88.276,88.247,88.256,207400001.0
2006-07-27 17:00:00,88.254,88.273,88.226,88.241,115600000.0
2006-07-27 17:01:00,88.219,88.241,88.21,88.21,248800002.0
2006-07-27 17:02:00,88.229,88.229,88.202,88.202,241699999.0
2006-07-27 17:03:00,88.225,88.23,88.199,88.203,258499998.0
2006-07-27 17:04:00,88.234,88.25,88.217,88.219,186300000.0
2006-07-27 17:05:00,88.212,88.238,88.211,88.232,255300001.0
2006-07-27 17:06:00,88.252,88.266,88.231,88.231,206099998.0
2006-07-27 17:07:00,88.224,88.242,88.222,88.225,104000000.0
2006-07-27 17:08:00,88.207,88.226,88.205,88.22,218600000.0
2006-07-27 17:09:00,88.203,88.229,88.164,88.184,170000002.0
2006-07-27 17:10:00,88.189,88.193,88.142,88.15,97299999.0
2006-07-27 17:11:00,88.175,88.175,88.13,88.146,275399998.0
2006-07-27 17:12:00,88.133,88.187,88.125,88.164,132300000.0
2006-07-27 17:13:00,88.17,88.191,88.158,88.175,237800000.0
2006-07-27 17:14:00,88.16,88.16,88.128,88.132,148100000.0
2006-07-27 17:15:00,88.141,88.141,88.106,88.106,229099998.0
2006-07-27 17:16:00,88.105,88.132,88.105,88.132,156100000.0
2006-07-27 17:17:00,88.126,88.151,88.12,88.146,146900001.0
2006-07-27 17:18:00,88.141,88.168,88.132,88.16,257199998.0
2006-07-27 17:19:00,88.136,88.166,88.136,88.157,116800000.0
2006-07-27 17:20:00,88.174,88.205,88.162,88.184,252899995.0
2006-07-27 17:21:00,88.191,88.214,88.175,88.214,235800001.0
2006-07-27 17:22:00,88.213,88.213,88.19,88.197,251300000.0
2006-07-27 17:23:00,88.189,88.225,88.189,88.213,193199997.0
2006-07-27 17:24:00,88.175,88.203,88.175,88.197,173100000.0
2006-07-27 17:25:00,88.19,88.202,88.174,88.187,351299995.0
2006-07-27 17:26:00,88.185,88.218,88.185,88.218,193900002.0
2006-07-27 17:27:00,88.218,88.218,88.187,88.187,148700000.0
2006-07-27 17:28:00,88.187,88.204,88.183,88.196,143400002.0
2006-07-27 17:29:00,88.172,88.2,88.167,88.193,212800001.0
2006-07-27 17:30:00,88.169,88.196,88.169,88.189,164999997.0
2006-07-27 17:31:00,88.171,88.203,88.17,88.193,201199997.0
2006-07-27 17:32:00,88.199,88.262,88.199,88.262,199500001.0
2006-07-27 17:33:00,88.253,88.261,88.22,88.242,300200000.0
2006-07-27 17:34:00,88.25,88.275,88.247,88.27,218299999.0
2006-07-27 17:35:00,88.262,88.266,88.232,88.251,225999999.0
2006-07-27 17:36:00,88.262,88.272,88.245,88.272,98900000.0
2006-07-27 17:37:00,88.265,88.265,88.193,88.193,253699999.0
2006-07-27 17:38:00,88.189,88.214,88.181,88.199,260600004.0
2006-07-27 17:39:00,88.193,88.193,88.154,88.166,130500000.0
2006-07-27 17:40:00,88.183,88.207,88.173,88.198,171499998.0
2006-07-27 17:41:00,88.216,88.229,88.189,88.189,317099999.0
2006-07-27 17:42:00,88.218,88.221,88.196,88.202,186099997.0
2006-07-27 17:43:00,88.203,88.227,88.196,88.227,181700000.0
2006-07-27 17:44:00,88.226,88.246,88.2,88.231,252300000.0
2006-07-27 17:45:00,88.242,88.254,88.225,88.232,208499998.0
2006-07-27 17:46:00,88.24,88.258,88.23,88.241,99900000.0
2006-07-27 17:47:00,88.237,88.252,88.216,88.235,129400000.0
2006-07-27 17:48:00,88.243,88.268,88.224,88.237,113400001.0
2006-07-27 17:49:00,88.223,88.243,88.21,88.225,233100002.0
2006-07-27 17:50:00,88.211,88.248,88.211,88.232,215700001.0
2006-07-27 17:51:00,88.23,88.26,88.217,88.24,257799998.0
2006-07-27 17:52:00,88.26,88.275,88.24,88.254,240599999.0
2006-07-27 17:53:00,88.26,88.26,88.225,88.225,270100000.0
2006-07-27 17:54:00,88.236,88.246,88.217,88.236,127500003.0
2006-07-27 17:55:00,88.226,88.261,88.226,88.252,215900001.0
2006-07-27 17:56:00,88.258,88.274,88.241,88.258,127499999.0
2006-07-27 17:57:00,88.242,88.266,88.233,88.247,164199998.0
2006-07-27 17:58:00,88.24,88.241,88.211,88.211,250399997.0
2006-07-27 17:59:00,88.239,88.25,88.22,88.228,234899997.0
2006-07-27 18:00:00,88.19,88.246,88.19,88.206,250900003.0
2006-07-27 18:01:00,88.168,88.19,88.131,88.14,1180399990.0
2006-07-27 18:02:00,88.158,88.175,88.128,88.14,1783600001.0
2006-07-27 18:03:00,88.2,88.23,88.16,88.2,1621700004.0
2006-07-27 18:04:00,88.11,88.139,88.107,88.119,1621700004.0
2006-07-27 18:05:00,88.134,88.146,88.106,88.131,1778399998.0
2006-07-27 18:06:00,88.145,88.16,88.13,88.16,1664899996.0
2006-07-27 18:07:00,88.2,88.21,88.17,88.18,1817700001.0
2006-07-27 18:08:00,88.115,88.144,88.104,88.144,1817700001.0
2006-07-27 18:09:00,88.138,88.164,88.138,88.155,1684199995.0
2006-07-27 18:10:00,88.155,88.163,88.141,88.141,1799499999.0
2006-07-27 18:11:00,88.158,88.158,88.125,88.137,959100000.0
2006-07-27 18:12:00,88.131,88.154,88.118,88.13,1184999995.0
2006-07-27 18:13:00,88.118,88.135,88.096,88.1,1453800002.0
2006-07-27 18:14:00,88.115,88.133,88.097,88.119,1715099995.0
2006-07-27 18:15:00,88.116,88.127,88.097,88.105,1886399994.0
2006-07-27 18:16:00,88.15,88.19,88.14,88.14,633099996.0
2006-07-27 18:17:00,88.08,88.099,88.069,88.079,633099996.0
2006-07-27 18:18:00,88.063,88.094,88.05,88.089,1224499998.0
2006-07-27 18:19:00,88.064,88.086,88.044,88.064,1992699993.0
2006-07-27 18:20:00,88.043,88.074,88.036,88.063,1711799993.0
2006-07-27 18:21:00,88.071,88.081,88.039,88.056,1658099996.0
2006-07-27 18:22:00,88.067,88.081,88.036,88.07,1510600002.0
2006-07-27 18:23:00,88.12,88.14,88.08,88.12,1762300005.0
2006-07-27 18:24:00,88.071,88.106,88.06,88.093,1762300005.0
2006-07-27 18:25:00,88.105,88.119,88.08,88.091,2020099992.0
2006-07-27 18:26:00,88.103,88.113,88.075,88.081,1538099998.0
2006-07-27 18:27:00,88.076,88.098,88.066,88.077,1435499997.0
2006-07-27 18:28:00,88.093,88.098,88.07,88.084,1047499997.0
2006-07-27 18:29:00,88.09,88.1,88.066,88.081,1493199999.0
2006-07-27 18:30:00,88.067,88.095,88.067,88.088,589300002.0
2006-07-27 18:31:00,88.089,88.098,88.065,88.071,1273699997.0
2006-07-27 18:32:00,88.082,88.091,88.052,88.065,1606499994.0
2006-07-27 18:33:00,88.071,88.103,88.065,88.098,2082699995.0
2006-07-27 18:34:00,88.1,88.108,88.074,88.08,1740399999.0
2006-07-27 18:35:00,88.086,88.112,88.077,88.094,1657400000.0
2006-07-27 18:36:00,88.111,88.141,88.104,88.126,1427000000.0
2006-07-27 18:37:00,88.135,88.135,88.092,88.13,1053200001.0
2006-07-27 18:38:00,88.146,88.158,88.126,88.137,699399997.0
2006-07-27 18:39:00,88.154,88.163,88.136,88.148,445700000.0
2006-07-27 18:40:00,88.154,88.164,88.124,88.151,743199994.0
2006-07-27 18:41:00,88.16,88.173,88.135,88.136,670599996.0
2006-07-27 18:42:00,88.129,88.153,88.125,88.15,660400002.0
2006-07-27 18:43:00,88.146,88.171,88.136,88.153,1285399998.0
2006-07-27 18:44:00,88.152,88.165,88.118,88.138,734700001.0
2006-07-27 18:45:00,88.123,88.16,88.122,88.14,1053200001.0
2006-07-27 18:46:00,88.15,88.17,88.138,88.151,690399994.0
2006-07-27 18:47:00,88.141,88.164,88.136,88.154,568899999.0
2006-07-27 18:48:00,88.148,88.173,88.148,88.172,472399998.0
2006-07-27 18:49:00,88.158,88.178,88.149,88.168,817599997.0
2006-07-27 18:50:00,88.153,88.166,88.131,88.15,995499993.0
2006-07-27 18:51:00,88.156,88.168,88.142,88.151,475099993.0
2006-07-27 18:52:00,88.151,88.159,88.126,88.152,883700000.0
2006-07-27 18:53:00,88.145,88.183,88.143,88.166,853300001.0
2006-07-27 18:54:00,88.159,88.184,88.147,88.165,965599989.0
2006-07-27 18:55:00,88.176,88.192,88.158,88.162,968400004.0
2006-07-27 18:56:00,88.155,88.194,88.155,88.191,589500005.0
2006-07-27 18:57:00,88.19,88.203,88.174,88.183,503699996.0
2006-07-27 18:58:00,88.185,88.209,88.166,88.17,1372200003.0
2006-07-27 18:59:00,88.192,88.198,88.175,88.183,762800003.0
2006-07-27 19:00:00,88.197,88.209,88.181,88.204,698599995.0
2006-07-27 19:01:00,88.211,88.211,88.175,88.177,551099997.0
2006-07-27 19:02:00,88.18,88.199,88.18,88.198,295100002.0
2006-07-27 19:03:00,88.17,88.185,88.137,88.164,663600000.0
2006-07-27 19:04:00,88.164,88.172,88.143,88.158,659799995.0
2006-07-27 19:05:00,88.162,88.183,88.149,88.175,458699996.0
2006-07-27 19:06:00,88.172,88.193,88.159,88.177,632299993.0
2006-07-27 19:07:00,88.187,88.208,88.175,88.185,974300001.0
2006-07-27 19:08:00,88.207,88.207,88.17,88.173,886500002.0
2006-07-27 19:09:00,88.163,88.198,88.162,88.185,668200003.0
2006-07-27 19:10:00,88.182,88.187,88.155,88.155,472400000.0
2006-07-27 19:11:00,88.169,88.171,88.145,88.145,140499999.0
2006-07-27 19:12:00,88.146,88.169,88.143,88.161,362799996.0
2006-07-27 19:13:00,88.133,88.158,88.112,88.122,464199997.0
2006-07-27 19:14:00,88.134,88.164,88.131,88.155,503100001.0
2006-07-27 19:15:00,88.155,88.16,88.132,88.147,557399999.0
2006-07-27 19:16:00,88.135,88.152,88.124,88.138,250900001.0
2006-07-27 19:17:00,88.132,88.138,88.113,88.124,577799997.0
2006-07-27 19:18:00,88.128,88.143,88.112,88.13,478400001.0
2006-07-27 19:19:00,88.118,88.137,88.111,88.125,771799998.0
2006-07-27 19:20:00,88.118,88.144,88.116,88.144,307300001.0
2006-07-27 19:21:00,88.154,88.174,88.135,88.149,308300001.0
2006-07-27 19:22:00,88.162,88.163,88.081,88.127,375500002.0
2006-07-27 19:23:00,88.154,88.166,88.13,88.149,1451999999.0
2006-07-27 19:24:00,88.145,88.158,88.121,88.133,518699999.0
2006-07-27 19:25:00,88.144,88.174,88.136,88.136,887200000.0
2006-07-27 19:26:00,88.165,88.17,88.144,88.15,1164199994.0
2006-07-27 19:27:00,88.165,88.17,88.146,88.15,989100004.0
2006-07-27 19:28:00,88.145,88.17,88.142,88.165,683799994.0
2006-07-27 19:29:00,88.144,88.173,88.14,88.17,736699994.0
2006-07-27 19:30:00,88.163,88.19,88.156,88.167,805699997.0
2006-07-27 19:31:00,88.148,88.176,88.148,88.165,575099999.0
2006-07-27 19:32:00,88.167,88.167,88.131,88.138,877499994.0
2006-07-27 19:33:00,88.143,88.165,88.133,88.161,586899999.0
2006-07-27 19:34:00,88.155,88.16,88.134,88.14,655199997.0
2006-07-27 19:35:00,88.163,88.172,88.141,88.143,842300000.0
2006-07-27 19:36:00,88.146,88.164,88.136,88.153,407700003.0
2006-07-27 19:37:00,88.142,88.162,88.129,88.143,226699998.0
2006-07-27 19:38:00,88.112,88.132,88.089,88.105,948399999.0
2006-07-27 19:39:00,88.099,88.122,88.074,88.098,779800001.0
2006-07-27 19:40:00,88.103,88.133,88.096,88.101,537200000.0
2006-07-27 19:41:00,88.124,88.13,88.098,88.117,850999998.0
2006-07-27 19:42:00,88.125,88.13,88.103,88.103,613400004.0
2006-07-27 19:43:00,88.121,88.127,88.102,88.103,401199997.0
2006-07-27 19:44:00,88.125,88.154,88.114,88.114,473499999.0
2006-07-27 19:45:00,88.11,88.14,88.11,88.14,542699998.0
2006-07-27 19:46:00,88.112,88.14,88.112,88.135,470600004.0
2006-07-27 19:47:00,88.112,88.14,88.112,88.135,226900000.0
2006-07-27 19:48:00,88.12,88.14,88.105,88.123,701000004.0
2006-07-27 19:49:00,88.124,88.14,88.105,88.12,737499996.0
2006-07-27 19:50:00,88.132,88.137,88.1,88.122,373800000.0
2006-07-27 19:51:00,88.12,88.146,88.114,88.128,230199997.0
2006-07-27 19:52:00,88.109,88.133,88.094,88.133,466100001.0
2006-07-27 19:53:00,88.123,88.137,88.109,88.132,508599998.0
2006-07-27 19:54:00,88.128,88.181,88.128,88.165,998699995.0
2006-07-27 19:55:00,88.16,88.182,88.148,88.165,264000000.0
2006-07-27 19:56:00,88.145,88.187,88.145,88.165,378899996.0
2006-07-27 19:57:00,88.17,88.178,88.147,88.16,560100001.0
2006-07-27 19:58:00,88.159,88.185,88.152,88.171,867399999.0
2006-07-27 19:59:00,88.174,88.197,88.159,88.177,810099999.0
2006-07-27 20:00:00,88.196,88.196,88.163,88.175,394999998.0
2006-07-27 20:01:00,88.19,88.202,88.172,88.187,547799995.0
2006-07-27 20:02:00,88.191,88.205,88.168,88.187,646700000.0
2006-07-27 20:03:00,88.168,88.188,88.158,88.183,312700000.0
2006-07-27 20:04:00,88.185,88.219,88.14,88.2,365300001.0
2006-07-27 20:05:00,88.178,88.192,88.15,88.16,549899996.0
2006-07-27 20:06:00,88.156,88.18,88.156,88.175,623799998.0
2006-07-27 20:07:00,88.18,88.193,88.166,88.179,667199999.0
2006-07-27 20:08:00,88.182,88.204,88.176,88.204,671399996.0
2006-07-27 20:09:00,88.205,88.215,88.187,88.187,553599998.0
2006-07-27 20:10:00,88.205,88.208,88.185,88.196,827199999.0
2006-07-27 20:11:00,88.192,88.225,88.192,88.221,548700001.0
2006-07-27 20:12:00,88.222,88.231,88.197,88.207,1418800000.0
2006-07-27 20:13:00,88.203,88.227,88.19,88.223,507599999.0
2006-07-27 20:14:00,88.224,88.247,88.213,88.247,352699997.0
2006-07-27 20:15:00,88.236,88.268,88.233,88.244,768199996.0
2006-07-27 20:16:00,88.253,88.28,88.24,88.26,696700000.0
2006-07-27 20:17:00,88.258,88.275,88.249,88.268,264100001.0
2006-07-27 20:18:00,88.265,88.282,88.25,88.275,115800001.0
2006-07-27 20:19:00,88.283,88.286,88.255,88.26,318899995.0
2006-07-27 20:20:00,88.272,88.277,88.231,88.246,738200001.0
2006-07-27 20:21:00,88.226,88.248,88.218,88.233,607899994.0
2006-07-27 20:22:00,88.23,88.255,88.208,88.233,817999996.0
2006-07-27 20:23:00,88.241,88.265,88.235,88.265,581799998.0
2006-07-27 20:24:00,88.254,88.309,88.245,88.252,422800000.0
2006-07-27 20:25:00,88.239,88.239,88.147,88.164,694300004.0
2006-07-27 20:26:00,88.17,88.228,88.16,88.198,510600003.0
2006-07-27 20:27:00,88.205,88.214,88.189,88.195,422199998.0
2006-07-27 20:28:00,88.213,88.222,88.18,88.184,1247099989.0
2006-07-27 20:29:00,88.195,88.217,88.184,88.202,1590100001.0
2006-07-27 20:30:00,88.207,88.233,88.194,88.197,1431300001.0
2006-07-27 20:31:00,88.215,88.217,88.18,88.199,1150900003.0
2006-07-27 20:32:00,88.21,88.221,88.182,88.205,1028599994.0
2006-07-27 20:33:00,88.225,88.227,88.202,88.208,733300000.0
2006-07-27 20:34:00,88.215,88.241,88.208,88.228,345500003.0
2006-07-27 20:35:00,88.236,88.237,88.208,88.208,489199993.0
2006-07-27 20:36:00,88.213,88.229,88.204,88.215,470200006.0
2006-07-27 20:37:00,88.195,88.195,88.141,88.15,605099996.0
2006-07-27 20:38:00,88.152,88.164,88.127,88.154,897899992.0
2006-07-27 20:39:00,88.138,88.158,88.127,88.143,627699999.0
2006-07-27 20:40:00,88.127,88.152,88.115,88.133,1404199999.0
2006-07-27 20:41:00,88.126,88.153,88.121,88.153,1173799991.0
2006-07-27 20:42:00,88.152,88.154,88.125,88.14,1094100005.0
2006-07-27 20:43:00,88.147,88.166,88.134,88.143,835499995.0
2006-07-27 20:44:00,88.149,88.172,88.142,88.145,811599997.0
2006-07-27 20:45:00,88.172,88.173,88.147,88.17,648900000.0
2006-07-27 20:46:00,88.166,88.198,88.16,88.188,651199997.0
2006-07-27 20:47:00,88.2,88.204,88.176,88.184,1004099996.0
2006-07-27 20:48:00,88.187,88.214,88.177,88.197,707499999.0
2006-07-27 20:49:00,88.197,88.208,88.179,88.184,425300002.0
2006-07-27 20:50:00,88.178,88.217,88.141,88.198,1138400000.0
2006-07-27 20:51:00,88.189,88.217,88.172,88.205,518699998.0
2006-07-27 20:52:00,88.189,88.216,88.185,88.206,400499995.0
2006-07-27 20:53:00,88.202,88.208,88.177,88.177,1002299999.0
2006-07-27 20:54:00,88.189,88.207,88.169,88.18,466099998.0
2006-07-27 20:55:00,88.179,88.201,88.173,88.191,1167599999.0
2006-07-27 20:56:00,88.192,88.203,88.174,88.186,682499994.0
2006-07-27 20:57:00,88.208,88.222,88.19,88.199,835100002.0
2006-07-27 20:58:00,88.203,88.235,88.202,88.232,1186900000.0
2006-07-27 20:59:00,88.235,88.258,88.215,88.253,1061199997.0
2006-07-27 21:00:00,88.249,88.251,88.222,88.224,1316300000.0
2006-07-27 21:01:00,88.241,88.271,88.236,88.255,1053100002.0
2006-07-27 21:02:00,88.258,88.268,88.245,88.245,475499996.0
2006-07-27 21:03:00,88.258,88.264,88.24,88.242,404500000.0
2006-07-27 21:04:00,88.256,88.275,88.234,88.234,382100000.0
2006-07-27 21:05:00,88.218,88.269,88.218,88.269,695699996.0
2006-07-27 21:06:00,88.273,88.276,88.248,88.253,670499996.0
2006-07-27 21:07:00,88.26,88.268,88.223,88.232,620299999.0
2006-07-27 21:08:00,88.24,88.275,88.238,88.26,843800004.0
2006-07-27 21:09:00,88.246,88.264,88.237,88.249,223200002.0
2006-07-27 21:10:00,88.245,88.25,88.199,88.228,644199995.0
2006-07-27 21:11:00,88.249,88.259,88.232,88.232,570000006.0
2006-07-27 21:12:00,88.254,88.254,88.226,88.231,304899996.0
2006-07-27 21:13:00,88.243,88.243,88.214,88.221,357999996.0
2006-07-27 21:14:00,88.236,88.253,88.221,88.231,542599992.0
2006-07-27 21:15:00,88.225,88.252,88.215,88.233,916599995.0
2006-07-27 21:16:00,88.219,88.269,88.219,88.261,990499998.0
2006-07-27 21:17:00,88.242,88.261,88.212,88.233,1121300001.0
2006-07-27 21:18:00,88.217,88.24,88.201,88.24,666600006.0
2006-07-27 21:19:00,88.221,88.24,88.217,88.235,770999999.0
2006-07-27 21:20:00,88.225,88.24,88.215,88.24,1383299996.0
2006-07-27 21:21:00,88.237,88.24,88.216,88.22,845500008.0
2006-07-27 21:22:00,88.235,88.24,88.212,88.214,1094600000.0
2006-07-27 21:23:00,88.235,88.24,88.214,88.221,753700000.0
2006-07-27 21:24:00,88.235,88.24,88.21,88.21,803099998.0
2006-07-27 21:25:00,88.21,88.245,88.21,88.233,1159900002.0
2006-07-27 21:26:00,88.233,88.245,88.219,88.224,429900004.0
2006-07-27 21:27:00,88.224,88.24,88.218,88.235,404400000.0
2006-07-27 21:28:00,88.215,88.238,88.215,88.216,328600000.0
2006-07-27 21:29:00,88.235,88.245,88.22,88.229,542000000.0
2006-07-27 21:30:00,88.235,88.24,88.21,88.21,290900002.0
2006-07-27 21:31:00,88.24,88.245,88.209,88.227,361299999.0
2006-07-27 21:32:00,88.227,88.24,88.213,88.235,507200001.0
2006-07-27 21:33:00,88.228,88.24,88.213,88.235,451700001.0
2006-07-27 21:34:00,88.236,88.245,88.22,88.235,168100002.0
2006-07-27 21:35:00,88.235,88.24,88.22,88.22,471499999.0
2006-07-27 21:36:00,88.235,88.24,88.214,88.219,355999997.0
2006-07-27 21:37:00,88.215,88.24,88.211,88.235,431500000.0
2006-07-27 21:38:00,88.217,88.238,88.214,88.232,140500000.0
2006-07-27 21:39:00,88.216,88.24,88.216,88.235,451900004.0
2006-07-27 21:40:00,88.208,88.243,88.208,88.23,538899999.0
2006-07-27 21:41:00,88.22,88.24,88.219,88.235,408600000.0
2006-07-27 21:42:00,88.235,88.24,88.215,88.227,415999997.0
2006-07-27 21:43:00,88.232,88.232,88.16,88.16,282700000.0
2006-07-27 21:44:00,88.141,88.177,88.141,88.17,944599994.0
2006-07-27 21:45:00,88.167,88.176,88.142,88.155,472599999.0
2006-07-27 21:46:00,88.148,88.164,88.142,88.156,273799998.0
2006-07-27 21:47:00,88.158,88.176,88.145,88.155,307499998.0
2006-07-27 21:48:00,88.168,88.168,88.122,88.137,689299999.0
2006-07-27 21:49:00,88.135,88.165,88.135,88.153,207500000.0
2006-07-27 21:50:00,88.139,88.168,88.139,88.163,210499999.0
2006-07-27 21:51:00,88.163,88.17,88.146,88.15,231799999.0
2006-07-27 21:52:00,88.15,88.173,88.15,88.173,149100000.0
2006-07-27 21:53:00,88.175,88.18,88.159,88.168,594999999.0
2006-07-27 21:54:00,88.17,88.18,88.152,88.165,311600004.0
2006-07-27 21:55:00,88.175,88.183,88.156,88.156,305200000.0
2006-07-27 21:56:00,88.152,88.17,88.147,88.166,219799997.0
2006-07-27 21:57:00,88.159,88.183,88.154,88.17,128999998.0
2006-07-27 21:58:00,88.172,88.172,88.146,88.159,245200000.0
2006-07-27 21:59:00,88.157,88.167,88.139,88.163,465999997.0
2006-07-27 22:00:00,88.167,88.173,88.149,88.157,469499999.0
2006-07-27 22:01:00,88.143,88.175,88.136,88.175,754600002.0
2006-07-27 22:02:00,88.16,88.185,88.151,88.169,717000000.0
2006-07-27 22:03:00,88.181,88.193,88.141,88.141,440099996.0
2006-07-27 22:04:00,88.147,88.158,88.11,88.158,819299994.0
2006-07-27 22:05:00,88.153,88.154,88.127,88.138,218600002.0
2006-07-27 22:06:00,88.154,88.174,88.131,88.158,210899998.0
2006-07-27 22:07:00,88.177,88.184,88.153,88.167,305500000.0
2006-07-27 22:08:00,88.17,88.19,88.17,88.185,129900001.0
2006-07-27 22:09:00,88.18,88.182,88.147,88.147,210700000.0
2006-07-27 22:10:00,88.162,88.186,88.149,88.183,209899997.0
2006-07-27 22:11:00,88.181,88.193,88.165,88.169,514899993.0
2006-07-27 22:12:00,88.163,88.18,88.144,88.168,298600000.0
2006-07-27 22:13:00,88.168,88.185,88.146,88.156,427099998.0
2006-07-27 22:14:00,88.172,88.178,88.15,88.15,253699998.0
2006-07-27 22:15:00,88.177,88.201,88.164,88.186,228300002.0
2006-07-27 22:16:00,88.191,88.213,88.173,88.203,373499998.0
2006-07-27 22:17:00,88.182,88.204,88.182,88.196,176900000.0
2006-07-27 22:18:00,88.177,88.205,88.17,88.192,331000000.0
2006-07-27 22:19:00,88.172,88.195,88.159,88.186,341299998.0
2006-07-27 22:20:00,88.178,88.21,88.178,88.21,209400001.0
2006-07-27 22:21:00,88.201,88.218,88.191,88.213,292900001.0
2006-07-27 22:22:00,88.223,88.249,88.214,88.219,366199999.0
2006-07-27 22:23:00,88.213,88.246,88.213,88.242,486300006.0
2006-07-27 22:24:00,88.232,88.266,88.232,88.262,341900001.0
2006-07-27 22:25:00,88.233,88.256,88.233,88.255,250599998.0
2006-07-27 22:26:00,88.256,88.264,88.24,88.248,152200002.0
2006-07-27 22:27:00,88.264,88.268,88.226,88.246,535600001.0
2006-07-27 22:28:00,88.264,88.264,88.239,88.263,325399999.0
2006-07-27 22:29:00,88.246,88.275,88.238,88.275,284799996.0
2006-07-27 22:30:00,88.275,88.282,88.252,88.265,145399999.0
2006-07-27 22:31:00,88.28,88.303,88.257,88.291,569900000.0
2006-07-27 22:32:00,88.289,88.327,88.284,88.297,244099999.0
2006-07-27 22:33:00,88.303,88.339,88.288,88.294,652400007.0
2006-07-27 22:34:00,88.301,88.31,88.27,88.298,534199997.0
2006-07-27 22:35:00,88.28,88.295,88.274,88.295,215900000.0
2006-07-27 22:36:00,88.277,88.3,88.277,88.295,310600001.0
2006-07-27 22:37:00,88.294,88.308,88.282,88.297,223299999.0
2006-07-27 22:38:00,88.288,88.288,88.254,88.268,165200003.0
2006-07-27 22:39:00,88.256,88.275,88.241,88.261,210600001.0
2006-07-27 22:40:00,88.26,88.273,88.24,88.247,280999998.0
2006-07-27 22:41:00,88.224,88.251,88.224,88.235,213800003.0
2006-07-27 22:42:00,88.24,88.271,88.232,88.251,224600001.0
2006-07-27 22:43:00,88.257,88.268,88.228,88.253,251300001.0
2006-07-27 22:44:00,88.242,88.293,88.239,88.293,430000004.0
2006-07-27 22:45:00,88.282,88.308,88.273,88.297,357999998.0
2006-07-27 22:46:00,88.258,88.29,88.225,88.25,211800001.0
2006-07-27 22:47:00,88.267,88.275,88.237,88.237,292299998.0
2006-07-27 22:48:00,88.242,88.262,88.22,88.245,473699997.0
2006-07-27 22:49:00,88.25,88.277,88.227,88.244,245500001.0
2006-07-27 22:50:00,88.235,88.265,88.226,88.265,166799997.0
2006-07-27 22:51:00,88.242,88.284,88.234,88.27,372499999.0
2006-07-27 22:52:00,88.269,88.274,88.244,88.247,218400001.0
2006-07-27 22:53:00,88.241,88.256,88.2,88.24,516900000.0
2006-07-27 22:54:00,88.241,88.243,88.207,88.214,275099996.0
2006-07-27 22:55:00,88.236,88.274,88.224,88.238,333700001.0
2006-07-27 22:56:00,88.263,88.28,88.237,88.262,225800002.0
2006-07-27 22:57:00,88.27,88.297,88.248,88.294,328600001.0
2006-07-27 22:58:00,88.282,88.308,88.256,88.304,96700001.0
2006-07-27 22:59:00,88.3,88.31,88.217,88.227,383999997.0
2006-07-27 23:00:00,88.295,88.317,88.257,88.282,254599999.0
2006-07-27 23:01:00,88.247,88.281,88.216,88.27,152500000.0
2006-07-27 23:02:00,88.262,88.308,88.257,88.282,150700003.0
2006-07-27 23:03:00,88.278,88.297,88.232,88.232,253799997.0
2006-07-27 23:04:00,88.241,88.295,88.241,88.277,263699998.0
2006-07-27 23:05:00,88.282,88.295,88.236,88.236,173200001.0
2006-07-27 23:06:00,88.265,88.301,88.249,88.276,319099999.0
2006-07-27 23:07:00,88.253,88.288,88.253,88.272,159199999.0
2006-07-27 23:08:00,88.265,88.28,88.238,88.268,214299998.0
2006-07-27 23:09:00,88.261,88.275,88.23,88.242,187300001.0
2006-07-27 23:10:00,88.267,88.286,88.245,88.272,321600000.0
2006-07-27 23:11:00,88.285,88.302,88.252,88.284,235199999.0
2006-07-27 23:12:00,88.272,88.3,88.259,88.264,234299999.0
2006-07-27 23:13:00,88.263,88.29,88.241,88.257,216599995.0
2006-07-27 23:14:00,88.246,88.289,88.244,88.265,270599997.0
2006-07-27 23:15:00,88.269,88.294,88.241,88.272,151099999.0
2006-07-27 23:16:00,88.263,88.288,88.255,88.268,221799997.0
2006-07-27 23:17:00,88.263,88.286,88.243,88.271,315799998.0
2006-07-27 23:18:00,88.239,88.296,88.239,88.278,288699997.0
2006-07-27 23:19:00,88.258,88.27,88.227,88.246,217499997.0
2006-07-27 23:20:00,88.242,88.265,88.223,88.252,264900002.0
2006-07-27 23:21:00,88.244,88.271,88.225,88.25,220900000.0
2006-07-27 23:22:00,88.263,88.287,88.242,88.257,221500000.0
2006-07-27 23:23:00,88.278,88.298,88.226,88.226,219600003.0
2006-07-27 23:24:00,88.226,88.268,88.22,88.268,124099998.0
2006-07-27 23:25:00,88.252,88.281,88.236,88.256,166700000.0
2006-07-27 23:26:00,88.255,88.278,88.24,88.24,111200000.0
2006-07-27 23:27:00,88.257,88.273,88.255,88.263,192899998.0
2006-07-27 23:28:00,88.257,88.26,88.235,88.238,219000001.0
2006-07-27 23:29:00,88.253,88.267,88.236,88.245,247000000.0
2006-07-27 23:30:00,88.255,88.255,88.226,88.226,125000000.0
2006-07-27 23:31:00,88.255,88.26,88.217,88.238,194999999.0
2006-07-27 23:32:00,88.236,88.263,88.236,88.26,206700000.0
2006-07-27 23:33:00,88.245,88.26,88.231,88.26,198500000.0
2006-07-27 23:34:00,88.244,88.274,88.233,88.252,265500000.0
2006-07-27 23:35:00,88.25,88.25,88.218,88.218,174199999.0
2006-07-27 23:36:00,88.222,88.248,88.215,88.233,288800004.0
2006-07-27 23:37:00,88.24,88.252,88.217,88.25,109800000.0
2006-07-27 23:38:00,88.217,88.238,88.21,88.224,157699999.0
2006-07-27 23:39:00,88.224,88.237,88.177,88.235,124900001.0
2006-07-27 23:40:00,88.233,88.243,88.217,88.229,202800002.0
2006-07-27 23:41:00,88.237,88.237,88.204,88.206,263000000.0
2006-07-27 23:42:00,88.21,88.233,88.2,88.217,236099999.0
2006-07-27 23:43:00,88.202,88.221,88.184,88.207,160899999.0
2006-07-27 23:44:00,88.22,88.22,88.2,88.2,100100000.0
2006-07-27 23:45:00,88.211,88.213,88.185,88.185,245399998.0
2006-07-27 23:46:00,88.2,88.225,88.199,88.202,141199998.0
2006-07-27 23:47:00,88.204,88.227,88.204,88.224,103399999.0
2006-07-27 23:48:00,88.207,88.235,88.197,88.235,165999996.0
2006-07-27 23:49:00,88.223,88.232,88.2,88.215,146100001.0
2006-07-27 23:50:00,88.23,88.24,88.214,88.22,129600000.0
2006-07-27 23:51:00,88.194,88.237,88.194,88.235,153299998.0
2006-07-27 23:52:00,88.227,88.24,88.209,88.235,120100000.0
2006-07-27 23:53:00,88.235,88.237,88.196,88.22,93500000.0
2006-07-27 23:54:00,88.235,88.235,88.22,88.22,107799998.0
2006-07-27 23:55:00,88.24,88.243,88.214,88.214,143299998.0
2006-07-27 23:56:00,88.215,88.234,88.215,88.232,157400000.0
2006-07-27 23:57:00,88.215,88.234,88.215,88.233,118200000.0
2006-07-27 23:58:00,88.217,88.238,88.205,88.217,172300000.0
2006-07-27 23:59:00,88.221,88.234,88.2,88.2,207000000.0
2006-07-28 00:00:00,88.216,88.235,88.207,88.228,213599999.0
2006-07-28 00:01:00,88.229,88.255,88.215,88.24,296300001.0
2006-07-28 00:02:00,88.257,88.257,88.221,88.226,156000000.0
2006-07-28 00:03:00,88.216,88.25,88.216,88.245,231199999.0
2006-07-28 00:04:00,88.225,88.24,88.206,88.238,206600000.0
2006-07-28 00:05:00,88.221,88.24,88.22,88.235,168000002.0
2006-07-28 00:06:00,88.24,88.24,88.214,88.228,197900002.0
2006-07-28 00:07:00,88.229,88.229,88.192,88.207,168599999.0
2006-07-28 00:08:00,88.208,88.216,88.187,88.198,136999997.0
2006-07-28 00:09:00,88.204,88.226,88.195,88.22,118000001.0
2006-07-28 00:10:00,88.196,88.225,88.19,88.225,239299997.0
2006-07-28 00:11:00,88.218,88.218,88.186,88.186,288099997.0
2006-07-28 00:12:00,88.207,88.213,88.191,88.205,185099999.0
2006-07-28 00:13:00,88.194,88.218,88.186,88.218,326000000.0
2006-07-28 00:14:00,88.217,88.218,88.194,88.194,267100001.0
2006-07-28 00:15:00,88.201,88.221,88.19,88.207,271999998.0
2006-07-28 00:16:00,88.213,88.225,88.204,88.217,132799999.0
2006-07-28 00:17:00,88.208,88.22,88.2,88.215,105000000.0
2006-07-28 00:18:00,88.215,88.233,88.207,88.222,239900002.0
2006-07-28 00:19:00,88.21,88.225,88.206,88.225,260999997.0
2006-07-28 00:20:00,88.206,88.228,88.204,88.218,193800000.0
2006-07-28 00:21:00,88.21,88.22,88.193,88.2,139700001.0
2006-07-28 00:22:00,88.223,88.25,88.213,88.225,319799995.0
2006-07-28 00:23:00,88.245,88.254,88.227,88.24,303700002.0
2006-07-28 00:24:00,88.24,88.245,88.22,88.22,232000000.0
2006-07-28 00:25:00,88.242,88.245,88.221,88.229,128299998.0
2006-07-28 00:26:00,88.226,88.243,88.215,88.227,108700000.0
2006-07-28 00:27:00,88.23,88.235,88.207,88.222,146599999.0
2006-07-28 00:28:00,88.213,88.231,88.197,88.214,266400001.0
2006-07-28 00:29:00,88.197,88.223,88.196,88.223,115100000.0
2006-07-28 00:30:00,88.218,88.22,88.186,88.186,213999999.0
2006-07-28 00:31:00,88.206,88.214,88.193,88.198,177000000.0
2006-07-28 00:32:00,88.212,88.224,88.184,88.206,202999999.0
2006-07-28 00:33:00,88.223,88.224,88.202,88.202,206600001.0
2006-07-28 00:34:00,88.219,88.229,88.204,88.204,146000001.0
2006-07-28 00:35:00,88.206,88.23,88.206,88.225,133499999.0
2006-07-28 00:36:00,88.23,88.23,88.204,88.217,303499998.0
2006-07-28 00:37:00,88.204,88.236,88.204,88.228,213600001.0
2006-07-28 00:38:00,88.235,88.24,88.21,88.216,255600000.0
2006-07-28 00:39:00,88.233,88.238,88.21,88.238,113600000.0
2006-07-28 00:40:00,88.224,88.258,88.224,88.242,178499997.0
2006-07-28 00:41:00,88.239,88.262,88.231,88.262,177800002.0
2006-07-28 00:42:00,88.235,88.266,88.235,88.252,267500001.0
2006-07-28 00:43:00,88.257,88.285,88.227,88.285,118300002.0
2006-07-28 00:44:00,88.263,88.296,88.263,88.296,135000001.0
2006-07-28 00:45:00,88.301,88.301,88.272,88.276,128400000.0
2006-07-28 00:46:00,88.299,88.307,88.287,88.291,184599997.0
2006-07-28 00:47:00,88.281,88.293,88.272,88.276,125200000.0
2006-07-28 00:48:00,88.283,88.297,88.261,88.28,207799998.0
2006-07-28 00:49:00,88.286,88.303,88.264,88.288,160200001.0
2006-07-28 00:50:00,88.308,88.317,88.282,88.301,181600000.0
2006-07-28 00:51:00,88.291,88.314,88.264,88.286,234599998.0
2006-07-28 00:52:00,88.302,88.324,88.302,88.323,123999998.0
2006-07-28 00:53:00,88.317,88.342,88.309,88.325,174899997.0
2006-07-28 00:54:00,88.313,88.313,88.284,88.288,209899998.0
2006-07-28 00:55:00,88.294,88.32,88.286,88.299,269100003.0
2006-07-28 00:56:00,88.296,88.299,88.274,88.274,175799998.0
2006-07-28 00:57:00,88.295,88.296,88.274,88.274,169500002.0
2006-07-28 00:58:00,88.27,88.284,88.262,88.271,121100001.0
2006-07-28 00:59:00,88.258,88.27,88.246,88.265,168899997.0
2006-07-28 01:00:00,88.253,88.293,88.253,88.28,208300002.0
2006-07-28 01:01:00,88.285,88.285,88.253,88.273,201899998.0
2006-07-28 01:02:00,88.253,88.276,88.245,88.267,266199996.0
2006-07-28 01:03:00,88.259,88.259,88.219,88.219,132900000.0
2006-07-28 01:04:00,88.233,88.248,88.218,88.237,182600001.0
2006-07-28 01:05:00,88.23,88.236,88.21,88.223,55300000.0
2006-07-28 01:06:00,88.237,88.237,88.202,88.223,198500002.0
2006-07-28 01:07:00,88.225,88.238,88.213,88.238,132499997.0
2006-07-28 01:08:00,88.234,88.235,88.209,88.217,234399997.0
2006-07-28 01:09:00,88.221,88.247,88.221,88.247,308100001.0
2006-07-28 01:10:00,88.251,88.267,88.24,88.255,211600000.0
2006-07-28 01:11:00,88.26,88.278,88.256,88.273,167300000.0
2006-07-28 01:12:00,88.28,88.28,88.237,88.237,119500000.0
2006-07-28 01:13:00,88.245,88.252,88.23,88.235,224499999.0
2006-07-28 01:14:00,88.23,88.251,88.22,88.23,330600001.0
2006-07-28 01:15:00,88.223,88.233,88.208,88.213,107599999.0
2006-07-28 01:16:00,88.225,88.246,88.223,88.241,113200001.0
2006-07-28 01:17:00,88.247,88.262,88.235,88.252,262800001.0
2006-07-28 01:18:00,88.254,88.272,88.235,88.245,153800000.0
2006-07-28 01:19:00,88.265,88.285,88.248,88.285,220799998.0
2006-07-28 01:20:00,88.251,88.268,88.242,88.263,222999999.0
2006-07-28 01:21:00,88.279,88.279,88.252,88.253,137300000.0
2006-07-28 01:22:00,88.249,88.275,88.246,88.259,208500000.0
2006-07-28 01:23:00,88.245,88.266,88.236,88.254,169999999.0
2006-07-28 01:24:00,88.244,88.265,88.234,88.253,150999995.0
2006-07-28 01:25:00,88.251,88.251,88.211,88.211,255400001.0
2006-07-28 01:26:00,88.223,88.231,88.207,88.219,231400001.0
2006-07-28 01:27:00,88.235,88.243,88.224,88.224,87900001.0
2006-07-28 01:28:00,88.213,88.244,88.204,88.215,165300001.0
2006-07-28 01:29:00,88.21,88.215,88.192,88.192,159900000.0
2006-07-28 01:30:00,88.21,88.267,88.201,88.238,147400000.0
2006-07-28 01:31:00,88.279,88.279,88.223,88.241,468299998.0
2006-07-28 01:32:00,88.27,88.327,88.27,88.314,170100000.0
2006-07-28 01:33:00,88.314,88.333,88.301,88.333,124000000.0
2006-07-28 01:34:00,88.3,88.352,88.3,88.349,77100000.0
2006-07-28 01:35:00,88.357,88.382,88.357,88.38,201399999.0
2006-07-28 01:36:00,88.4,88.412,88.381,88.395,200699996.0
2006-07-28 01:37:00,88.371,88.391,88.358,88.366,182900000.0
2006-07-28 01:38:00,88.352,88.374,88.325,88.351,249499995.0
2006-07-28 01:39:00,88.377,88.378,88.356,88.357,89900001.0
2006-07-28 01:40:00,88.365,88.365,88.326,88.328,377100005.0
2006-07-28 01:41:00,88.343,88.362,88.34,88.362,150399998.0
2006-07-28 01:42:00,88.36,88.373,88.345,88.362,200099999.0
2006-07-28 01:43:00,88.36,88.36,88.339,88.347,117500003.0
2006-07-28 01:44:00,88.348,88.358,88.328,88.328,172399999.0
2006-07-28 01:45:00,88.336,88.358,88.324,88.343,140100000.0
2006-07-28 01:46:00,88.344,88.349,88.326,88.329,256000002.0
2006-07-28 01:47:00,88.333,88.348,88.324,88.346,313000000.0
2006-07-28 01:48:00,88.34,88.35,88.321,88.33,181599999.0
2006-07-28 01:49:00,88.329,88.35,88.323,88.345,196399999.0
2006-07-28 01:50:00,88.345,88.35,88.32,88.335,239300000.0
2006-07-28 01:51:00,88.347,88.347,88.314,88.314,140399998.0
2006-07-28 01:52:00,88.323,88.364,88.323,88.354,245700001.0
2006-07-28 01:53:00,88.354,88.357,88.328,88.339,166499999.0
2006-07-28 01:54:00,88.328,88.348,88.312,88.335,154100002.0
2006-07-28 01:55:00,88.332,88.348,88.326,88.333,184500000.0
2006-07-28 01:56:00,88.318,88.351,88.318,88.34,100700001.0
2006-07-28 01:57:00,88.328,88.346,88.305,88.333,178499996.0
2006-07-28 01:58:00,88.318,88.336,88.31,88.321,138699999.0
2006-07-28 01:59:00,88.316,88.333,88.304,88.317,332800001.0
2006-07-28 02:00:00,88.327,88.342,88.313,88.338,181599999.0
2006-07-28 02:01:00,88.345,88.345,88.31,88.313,265799998.0
2006-07-28 02:02:00,88.329,88.331,88.288,88.288,201000001.0
2006-07-28 02:03:00,88.307,88.338,88.302,88.31,214399998.0
2006-07-28 02:04:00,88.32,88.326,88.299,88.299,248000000.0
2006-07-28 02:05:00,88.314,88.33,88.303,88.325,112400000.0
2006-07-28 02:06:00,88.309,88.328,88.305,88.318,173199998.0
2006-07-28 02:07:00,88.308,88.325,88.295,88.308,211100001.0
2006-07-28 02:08:00,88.291,88.309,88.287,88.303,233300002.0
2006-07-28 02:09:00,88.288,88.303,88.275,88.291,168999998.0
2006-07-28 02:10:00,88.282,88.293,88.268,88.281,245799997.0
2006-07-28 02:11:00,88.275,88.305,88.273,88.295,372200000.0
2006-07-28 02:12:00,88.288,88.32,88.288,88.305,227500001.0
2006-07-28 02:13:00,88.296,88.318,88.293,88.308,210799999.0
2006-07-28 02:14:00,88.312,88.312,88.292,88.292,28900000.0
2006-07-28 02:15:00,88.316,88.316,88.27,88.293,135899999.0
2006-07-28 02:16:00,88.305,88.323,88.299,88.309,148000002.0
2006-07-28 02:17:00,88.312,88.317,88.295,88.296,131999999.0
2006-07-28 02:18:00,88.288,88.315,88.288,88.302,176499997.0
2006-07-28 02:19:00,88.282,88.305,88.278,88.285,311099999.0
2006-07-28 02:20:00,88.304,88.317,88.291,88.315,173599999.0
2006-07-28 02:21:00,88.308,88.32,88.292,88.315,178999999.0
2006-07-28 02:22:00,88.313,88.323,88.297,88.314,237099996.0
2006-07-28 02:23:00,88.301,88.315,88.289,88.306,147100001.0
2006-07-28 02:24:00,88.283,88.314,88.283,88.314,93800001.0
2006-07-28 02:25:00,88.29,88.32,88.287,88.3,153999998.0
2006-07-28 02:26:00,88.299,88.319,88.284,88.284,127699999.0
2006-07-28 02:27:00,88.313,88.315,88.296,88.296,177800001.0
2006-07-28 02:28:00,88.299,88.316,88.297,88.309,233400001.0
2006-07-28 02:29:00,88.282,88.304,88.28,88.302,149000001.0
2006-07-28 02:30:00,88.319,88.322,88.288,88.295,151800001.0
2006-07-28 02:31:00,88.304,88.316,88.289,88.293,214199999.0
2006-07-28 02:32:00,88.308,88.315,88.288,88.292,190799995.0
2006-07-28 02:33:00,88.282,88.301,88.271,88.282,186399999.0
2006-07-28 02:34:00,88.271,88.287,88.253,88.274,105399999.0
2006-07-28 02:35:00,88.287,88.295,88.256,88.256,229599999.0
2006-07-28 02:36:00,88.264,88.293,88.264,88.284,111400001.0
2006-07-28 02:37:00,88.282,88.297,88.266,88.266,179400000.0
2006-07-28 02:38:00,88.291,88.298,88.275,88.277,248700001.0
2006-07-28 02:39:00,88.275,88.294,88.255,88.277,185299999.0
2006-07-28 02:40:00,88.292,88.295,88.273,88.277,126399997.0
2006-07-28 02:41:00,88.288,88.288,88.252,88.265,124999999.0
2006-07-28 02:42:00,88.254,88.271,88.246,88.267,115100000.0
2006-07-28 02:43:00,88.257,88.274,88.227,88.266,323600005.0
2006-07-28 02:44:00,88.273,88.279,88.254,88.255,168600002.0
2006-07-28 02:45:00,88.256,88.278,88.252,88.276,205900000.0
2006-07-28 02:46:00,88.29,88.29,88.257,88.266,157500002.0
2006-07-28 02:47:00,88.283,88.291,88.259,88.274,175600001.0
2006-07-28 02:48:00,88.295,88.3,88.28,88.288,131400002.0
2006-07-28 02:49:00,88.279,88.302,88.279,88.295,135700000.0
2006-07-28 02:50:00,88.297,88.318,88.281,88.304,238899995.0
2006-07-28 02:51:00,88.294,88.312,88.286,88.306,148300000.0
2006-07-28 02:52:00,88.295,88.331,88.295,88.326,169599999.0
2006-07-28 02:53:00,88.318,88.334,88.299,88.321,206200002.0
2006-07-28 02:54:00,88.295,88.325,88.293,88.315,196500000.0
2006-07-28 02:55:00,88.286,88.306,88.274,88.295,123800000.0
2006-07-28 02:56:00,88.294,88.308,88.28,88.288,288799997.0
2006-07-28 02:57:00,88.294,88.313,88.272,88.303,199899998.0
2006-07-28 02:58:00,88.291,88.329,88.28,88.299,163000001.0
2006-07-28 02:59:00,88.317,88.326,88.296,88.31,134499998.0
2006-07-28 03:00:00,88.295,88.32,88.29,88.305,154100003.0
2006-07-28 03:01:00,88.28,88.305,88.279,88.302,162499998.0
2006-07-28 03:02:00,88.295,88.311,88.279,88.284,206800002.0
2006-07-28 03:03:00,88.297,88.303,88.274,88.289,251199998.0
2006-07-28 03:04:00,88.303,88.305,88.277,88.289,285200001.0
2006-07-28 03:05:00,88.274,88.291,88.271,88.284,223200000.0
2006-07-28 03:06:00,88.288,88.288,88.259,88.274,189899998.0
2006-07-28 03:07:00,88.264,88.284,88.256,88.279,165900003.0
2006-07-28 03:08:00,88.286,88.286,88.259,88.264,229500001.0
2006-07-28 03:09:00,88.252,88.273,88.246,88.269,233900004.0
2006-07-28 03:10:00,88.264,88.285,88.262,88.275,172699998.0
2006-07-28 03:11:00,88.254,88.277,88.254,88.277,194700000.0
2006-07-28 03:12:00,88.263,88.29,88.237,88.259,251699996.0
2006-07-28 03:13:00,88.28,88.291,88.263,88.278,191899998.0
2006-07-28 03:14:00,88.287,88.297,88.266,88.283,138600000.0
2006-07-28 03:15:00,88.289,88.298,88.271,88.286,183400000.0
2006-07-28 03:16:00,88.295,88.308,88.279,88.293,122500001.0
2006-07-28 03:17:00,88.288,88.32,88.288,88.31,236500000.0
2006-07-28 03:18:00,88.324,88.335,88.312,88.322,117200000.0
2006-07-28 03:19:00,88.299,88.321,88.294,88.311,92300000.0
2006-07-28 03:20:00,88.322,88.326,88.292,88.292,222599996.0
2006-07-28 03:21:00,88.322,88.325,88.282,88.282,170799998.0
2006-07-28 03:22:00,88.319,88.334,88.312,88.312,150100000.0
2006-07-28 03:23:00,88.328,88.328,88.306,88.312,158899998.0
2006-07-28 03:24:00,88.316,88.331,88.302,88.302,115799999.0
2006-07-28 03:25:00,88.301,88.32,88.284,88.298,237700002.0
2006-07-28 03:26:00,88.286,88.296,88.247,88.247,250700001.0
2006-07-28 03:27:00,88.253,88.253,88.208,88.211,135799999.0
2006-07-28 03:28:00,88.228,88.239,88.204,88.204,187200000.0
2006-07-28 03:29:00,88.188,88.206,88.169,88.183,440200000.0
2006-07-28 03:30:00,88.185,88.198,88.169,88.198,172300001.0
2006-07-28 03:31:00,88.196,88.196,88.161,88.173,204499998.0
2006-07-28 03:32:00,88.162,88.187,88.155,88.187,172400000.0
2006-07-28 03:33:00,88.177,88.193,88.16,88.192,247200001.0
2006-07-28 03:34:00,88.191,88.204,88.15,88.185,121199998.0
2006-07-28 03:35:00,88.174,88.198,88.168,88.191,167400000.0
2006-07-28 03:36:00,88.179,88.195,88.173,88.193,138099998.0
2006-07-28 03:37:00,88.192,88.202,88.16,88.195,251999999.0
2006-07-28 03:38:00,88.181,88.207,88.177,88.192,102000001.0
2006-07-28 03:39:00,88.202,88.212,88.183,88.19,254000002.0
2006-07-28 03:40:00,88.188,88.207,88.182,88.199,156700000.0
2006-07-28 03:41:00,88.193,88.198,88.178,88.179,253800003.0
2006-07-28 03:42:00,88.182,88.201,88.176,88.187,104700000.0
2006-07-28 03:43:00,88.2,88.208,88.156,88.156,168499997.0
2006-07-28 03:44:00,88.192,88.205,88.174,88.195,218799998.0
2006-07-28 03:45:00,88.202,88.211,88.182,88.182,134500001.0
2006-07-28 03:46:00,88.181,88.208,88.175,88.202,152999999.0
2006-07-28 03:47:00,88.189,88.207,88.175,88.207,248700001.0
2006-07-28 03:48:00,88.195,88.207,88.184,88.197,123400002.0
2006-07-28 03:49:00,88.195,88.207,88.174,88.194,136799999.0
2006-07-28 03:50:00,88.175,88.213,88.175,88.212,148400003.0
2006-07-28 03:51:00,88.191,88.235,88.177,88.235,159500001.0
2006-07-28 03:52:00,88.21,88.24,88.209,88.235,169799999.0
2006-07-28 03:53:00,88.22,88.242,88.196,88.209,134199998.0
2006-07-28 03:54:00,88.204,88.223,88.199,88.2,226500003.0
2006-07-28 03:55:00,88.22,88.235,88.203,88.22,122500000.0
2006-07-28 03:56:00,88.227,88.255,88.224,88.252,302299995.0
2006-07-28 03:57:00,88.228,88.261,88.228,88.261,225599998.0
2006-07-28 03:58:00,88.26,88.268,88.242,88.254,101200000.0
2006-07-28 03:59:00,88.247,88.307,88.241,88.307,303500003.0
2006-07-28 04:00:00,88.306,88.306,88.246,88.246,265700001.0
2006-07-28 04:01:00,88.237,88.254,88.233,88.247,161200000.0
2006-07-28 04:02:00,88.259,88.274,88.225,88.228,177500002.0
2006-07-28 04:03:00,88.26,88.267,88.237,88.25,152799998.0
2006-07-28 04:04:00,88.242,88.264,88.231,88.258,301300000.0
2006-07-28 04:05:00,88.245,88.258,88.234,88.242,178800000.0
2006-07-28 04:06:00,88.241,88.267,88.222,88.228,233599998.0
2006-07-28 04:07:00,88.256,88.271,88.234,88.259,280100001.0
2006-07-28 04:08:00,88.246,88.267,88.239,88.26,104300000.0
2006-07-28 04:09:00,88.245,88.27,88.241,88.265,188399997.0
2006-07-28 04:10:00,88.272,88.276,88.248,88.26,85500000.0
2006-07-28 04:11:00,88.253,88.282,88.242,88.278,143599999.0
2006-07-28 04:12:00,88.282,88.284,88.26,88.263,147300001.0
2006-07-28 04:13:00,88.282,88.305,88.269,88.278,214700002.0
2006-07-28 04:14:00,88.294,88.311,88.282,88.294,194199999.0
2006-07-28 04:15:00,88.286,88.315,88.286,88.305,243999997.0
2006-07-28 04:16:00,88.291,88.304,88.267,88.283,263899995.0
2006-07-28 04:17:00,88.272,88.298,88.272,88.294,150300001.0
2006-07-28 04:18:00,88.292,88.308,88.277,88.3,130200000.0
2006-07-28 04:19:00,88.305,88.315,88.291,88.305,220299999.0
2006-07-28 04:20:00,88.285,88.31,88.285,88.31,116899999.0
2006-07-28 04:21:00,88.294,88.307,88.29,88.305,14200000.0
2006-07-28 04:22:00,88.288,88.305,88.281,88.302,104900000.0
2006-07-28 04:23:00,88.301,88.304,88.276,88.276,81499999.0
2006-07-28 04:24:00,88.279,88.291,88.258,88.278,88400000.0
2006-07-28 04:25:00,88.292,88.293,88.27,88.29,210900001.0
2006-07-28 04:26:00,88.262,88.28,88.249,88.259,137599999.0
2006-07-28 04:27:00,88.255,88.27,88.245,88.249,199600003.0
2006-07-28 04:28:00,88.255,88.256,88.238,88.246,141000000.0
2006-07-28 04:29:00,88.231,88.255,88.215,88.233,180199995.0
2006-07-28 04:30:00,88.226,88.245,88.22,88.236,285200000.0
2006-07-28 04:31:00,88.238,88.24,88.209,88.209,233300000.0
2006-07-28 04:32:00,88.215,88.232,88.209,88.232,200399999.0
2006-07-28 04:33:00,88.222,88.248,88.215,88.241,299499998.0
2006-07-28 04:34:00,88.24,88.248,88.22,88.235,148100000.0
2006-07-28 04:35:00,88.229,88.252,88.227,88.232,116700000.0
2006-07-28 04:36:00,88.242,88.255,88.226,88.243,158600000.0
2006-07-28 04:37:00,88.236,88.244,88.213,88.226,97899999.0
2006-07-28 04:38:00,88.241,88.251,88.216,88.233,228900001.0
2006-07-28 04:39:00,88.214,88.242,88.214,88.242,148500001.0
2006-07-28 04:40:00,88.222,88.246,88.222,88.24,200999999.0
2006-07-28 04:41:00,88.233,88.247,88.222,88.244,151400000.0
2006-07-28 04:42:00,88.253,88.261,88.228,88.234,218500000.0
2006-07-28 04:43:00,88.252,88.252,88.225,88.225,68099998.0
2006-07-28 04:44:00,88.238,88.238,88.213,88.225,110199999.0
2006-07-28 04:45:00,88.219,88.246,88.219,88.232,197000000.0
2006-07-28 04:46:00,88.227,88.238,88.212,88.225,129200002.0
2006-07-28 04:47:00,88.22,88.24,88.214,88.24,262499998.0
2006-07-28 04:48:00,88.215,88.234,88.208,88.229,227200005.0
2006-07-28 04:49:00,88.22,88.237,88.2,88.222,62700000.0
2006-07-28 04:50:00,88.215,88.241,88.215,88.218,173599998.0
2006-07-28 04:51:00,88.229,88.23,88.206,88.207,201199996.0
2006-07-28 04:52:00,88.238,88.238,88.21,88.211,181399999.0
2006-07-28 04:53:00,88.211,88.225,88.2,88.217,339399997.0
2006-07-28 04:54:00,88.21,88.21,88.179,88.195,275600001.0
2006-07-28 04:55:00,88.196,88.199,88.171,88.171,229500000.0
2006-07-28 04:56:00,88.195,88.207,88.18,88.195,230500003.0
2006-07-28 04:57:00,88.201,88.201,88.176,88.176,136300001.0
2006-07-28 04:58:00,88.195,88.198,88.167,88.167,134900000.0
2006-07-28 04:59:00,88.192,88.207,88.181,88.185,125000000.0
2006-07-28 05:00:00,88.193,88.193,88.166,88.176,133300000.0
2006-07-28 05:01:00,88.158,88.179,88.149,88.176,146299998.0
2006-07-28 05:02:00,88.179,88.196,88.166,88.177,254599996.0
2006-07-28 05:03:00,88.168,88.17,88.138,88.157,164900000.0
2006-07-28 05:04:00,88.152,88.172,88.149,88.169,165100000.0
2006-07-28 05:05:00,88.151,88.177,88.132,88.177,249600002.0
2006-07-28 05:06:00,88.18,88.191,88.163,88.164,228300000.0
2006-07-28 05:07:00,88.193,88.205,88.172,88.172,174399999.0
2006-07-28 05:08:00,88.184,88.209,88.174,88.187,191299997.0
2006-07-28 05:09:00,88.179,88.213,88.179,88.199,152900000.0
2006-07-28 05:10:00,88.203,88.205,88.18,88.186,182999999.0
2006-07-28 05:11:00,88.192,88.2,88.149,88.18,256799998.0
2006-07-28 05:12:00,88.173,88.193,88.15,88.169,155499997.0
2006-07-28 05:13:00,88.153,88.17,88.145,88.153,172400001.0
2006-07-28 05:14:00,88.124,88.141,88.108,88.128,219399998.0
2006-07-28 05:15:00,88.112,88.146,88.112,88.137,202000001.0
2006-07-28 05:16:00,88.127,88.14,88.104,88.127,174099999.0
2006-07-28 05:17:00,88.13,88.145,88.113,88.145,233300000.0
2006-07-28 05:18:00,88.116,88.135,88.115,88.133,93300000.0
2006-07-28 05:19:00,88.135,88.137,88.111,88.111,68399998.0
2006-07-28 05:20:00,88.118,88.145,88.118,88.138,254999996.0
2006-07-28 05:21:00,88.14,88.151,88.123,88.132,215200003.0
2006-07-28 05:22:00,88.123,88.138,88.104,88.123,229400000.0
2006-07-28 05:23:00,88.108,88.136,88.102,88.12,120999998.0
2006-07-28 05:24:00,88.104,88.13,88.104,88.13,188899999.0
2006-07-28 05:25:00,88.123,88.135,88.107,88.121,147000001.0
2006-07-28 05:26:00,88.121,88.121,88.095,88.1,159999999.0
2006-07-28 05:27:00,88.103,88.126,88.073,88.099,236099998.0
2006-07-28 05:28:00,88.11,88.112,88.072,88.088,112400000.0
2006-07-28 05:29:00,88.092,88.104,88.068,88.074,318400003.0
2006-07-28 05:30:00,88.086,88.086,88.055,88.077,261799999.0
2006-07-28 05:31:00,88.049,88.087,88.039,88.061,234200001.0
2006-07-28 05:32:00,88.061,88.069,88.038,88.043,206100001.0
2006-07-28 05:33:00,88.063,88.063,88.036,88.042,157800000.0
2006-07-28 05:34:00,88.025,88.05,88.013,88.05,159799999.0
2006-07-28 05:35:00,88.026,88.042,88.017,88.037,140600000.0
2006-07-28 05:36:00,88.014,88.036,88.004,88.028,161599998.0
2006-07-28 05:37:00,88.001,88.029,88.001,88.02,206099998.0
2006-07-28 05:38:00,88.023,88.028,87.999,88.012,191200000.0
2006-07-28 05:39:00,88.019,88.03,88.004,88.007,209799996.0
2006-07-28 05:40:00,88.025,88.035,88.0,88.02,167800000.0
2006-07-28 05:41:00,88.037,88.055,88.027,88.045,255899996.0
2006-07-28 05:42:00,88.045,88.058,88.03,88.05,105600000.0
2006-07-28 05:43:00,88.039,88.063,88.034,88.043,199200000.0
2006-07-28 05:44:00,88.011,88.036,87.994,88.034,173499999.0
2006-07-28 05:45:00,88.028,88.058,88.028,88.058,234599998.0
2006-07-28 05:46:00,88.05,88.061,88.032,88.046,138199999.0
2006-07-28 05:47:00,88.033,88.062,88.028,88.062,173499998.0
2006-07-28 05:48:00,88.057,88.086,88.057,88.086,168499998.0
2006-07-28 05:49:00,88.061,88.072,88.035,88.035,310400002.0
2006-07-28 05:50:00,88.052,88.068,88.034,88.047,189999999.0
2006-07-28 05:51:00,88.054,88.07,88.037,88.057,124299997.0
2006-07-28 05:52:00,88.04,88.06,88.027,88.048,183600000.0
2006-07-28 05:53:00,88.028,88.05,88.018,88.038,140299998.0
2006-07-28 05:54:00,88.042,88.054,88.023,88.028,152400001.0
2006-07-28 05:55:00,88.036,88.054,88.027,88.047,167200001.0
2006-07-28 05:56:00,88.055,88.055,88.031,88.031,129600000.0
2006-07-28 05:57:00,88.059,88.059,88.03,88.038,233699998.0
2006-07-28 05:58:00,88.057,88.083,88.045,88.068,178500001.0
2006-07-28 05:59:00,88.08,88.08,88.054,88.057,188200000.0
2006-07-28 06:00:00,88.073,88.092,88.058,88.066,187699999.0
2006-07-28 06:01:00,88.093,88.098,88.074,88.079,130800000.0
2006-07-28 06:02:00,88.093,88.106,88.075,88.089,142399998.0
2006-07-28 06:03:00,88.077,88.107,88.077,88.107,181399999.0
2006-07-28 06:04:00,88.105,88.11,88.081,88.11,197399998.0
2006-07-28 06:05:00,88.097,88.11,88.084,88.108,191599999.0
2006-07-28 06:06:00,88.082,88.108,88.079,88.108,97899999.0
2006-07-28 06:07:00,88.087,88.107,88.08,88.095,112900000.0
2006-07-28 06:08:00,88.101,88.108,88.072,88.094,205800000.0
2006-07-28 06:09:00,88.092,88.115,88.09,88.115,166399998.0
2006-07-28 06:10:00,88.114,88.114,88.083,88.111,174700002.0
2006-07-28 06:11:00,88.117,88.117,88.095,88.1,196999996.0
2006-07-28 06:12:00,88.119,88.135,88.107,88.116,162800000.0
2006-07-28 06:13:00,88.102,88.134,88.097,88.134,272400003.0
2006-07-28 06:14:00,88.131,88.136,88.107,88.107,172300001.0
2006-07-28 06:15:00,88.125,88.127,88.102,88.108,285199998.0
2006-07-28 06:16:00,88.102,88.123,88.088,88.107,164899999.0
2006-07-28 06:17:00,88.091,88.112,88.088,88.091,186800001.0
2006-07-28 06:18:00,88.083,88.097,88.065,88.087,230599998.0
2006-07-28 06:19:00,88.093,88.103,88.07,88.094,214300001.0
2006-07-28 06:20:00,88.091,88.091,88.071,88.071,218399998.0
2006-07-28 06:21:00,88.059,88.086,88.054,88.083,230100002.0
2006-07-28 06:22:00,88.07,88.087,88.057,88.077,299499998.0
2006-07-28 06:23:00,88.058,88.081,88.058,88.081,138399999.0
2006-07-28 06:24:00,88.059,88.078,88.037,88.048,265399996.0
2006-07-28 06:25:00,88.041,88.056,88.033,88.043,277000001.0
2006-07-28 06:26:00,88.017,88.043,88.012,88.019,236599998.0
2006-07-28 06:27:00,88.024,88.047,88.024,88.044,127599998.0
2006-07-28 06:28:00,88.053,88.053,88.033,88.033,71100000.0
2006-07-28 06:29:00,88.037,88.055,88.015,88.047,136800002.0
2006-07-28 06:30:00,88.027,88.049,88.027,88.04,139900001.0
2006-07-28 06:31:00,88.019,88.045,88.016,88.035,168599998.0
2006-07-28 06:32:00,88.035,88.047,88.02,88.035,238299997.0
2006-07-28 06:33:00,88.037,88.05,88.027,88.045,144800000.0
2006-07-28 06:34:00,88.019,88.053,88.019,88.052,113300000.0
2006-07-28 06:35:00,88.053,88.059,88.03,88.046,118299999.0
2006-07-28 06:36:00,88.046,88.066,88.038,88.038,183700001.0
2006-07-28 06:37:00,88.038,88.053,88.033,88.047,112200001.0
2006-07-28 06:38:00,88.045,88.057,88.028,88.036,158900000.0
2006-07-28 06:39:00,88.018,88.036,88.007,88.027,160299999.0
2006-07-28 06:40:00,88.03,88.035,88.006,88.006,150100001.0
2006-07-28 06:41:00,88.01,88.037,88.01,88.037,153099999.0
2006-07-28 06:42:00,88.01,88.044,88.001,88.044,239299998.0
2006-07-28 06:43:00,88.05,88.05,88.03,88.03,267399997.0
2006-07-28 06:44:00,88.018,88.044,88.014,88.041,171400001.0
2006-07-28 06:45:00,88.025,88.045,88.02,88.022,110300001.0
2006-07-28 06:46:00,88.037,88.037,88.012,88.012,211999998.0
2006-07-28 06:47:00,88.01,88.036,88.01,88.027,112100002.0
2006-07-28 06:48:00,88.003,88.038,87.999,88.014,168999999.0
2006-07-28 06:49:00,87.999,88.035,87.997,88.025,250499998.0
2006-07-28 06:50:00,88.023,88.035,88.005,88.017,189300002.0
2006-07-28 06:51:00,88.033,88.047,88.022,88.037,223100000.0
2006-07-28 06:52:00,88.032,88.049,88.014,88.028,232199997.0
2006-07-28 06:53:00,88.013,88.035,88.009,88.034,153500000.0
2006-07-28 06:54:00,88.034,88.049,88.026,88.049,432200002.0
2006-07-28 06:55:00,88.031,88.05,88.031,88.047,83900000.0
2006-07-28 06:56:00,88.035,88.05,88.025,88.05,182200002.0
2006-07-28 06:57:00,88.046,88.046,88.018,88.028,118999998.0
2006-07-28 06:58:00,88.02,88.047,88.014,88.036,133600003.0
2006-07-28 06:59:00,88.043,88.045,88.017,88.034,149900000.0
2006-07-28 07:00:00,88.017,88.043,88.017,88.04,142200001.0
2006-07-28 07:01:00,88.009,88.031,88.009,88.03,205199994.0
2006-07-28 07:02:00,88.025,88.035,87.997,88.004,301400004.0
2006-07-28 07:03:00,88.01,88.018,87.992,88.013,113400000.0
2006-07-28 07:04:00,88.028,88.04,88.006,88.006,92100000.0
2006-07-28 07:05:00,88.016,88.025,87.996,88.001,208900002.0
2006-07-28 07:06:00,88.012,88.022,87.998,88.007,176800004.0
2006-07-28 07:07:00,88.003,88.024,87.977,88.019,155000001.0
2006-07-28 07:08:00,88.006,88.02,87.996,88.02,131900000.0
2006-07-28 07:09:00,88.013,88.028,87.995,88.007,274299999.0
2006-07-28 07:10:00,88.023,88.034,88.003,88.003,127599999.0
2006-07-28 07:11:00,88.006,88.033,88.006,88.033,141800000.0
2006-07-28 07:12:00,88.018,88.039,88.015,88.039,241699995.0
2006-07-28 07:13:00,88.034,88.045,88.01,88.026,122100000.0
2006-07-28 07:14:00,88.043,88.047,88.022,88.035,250399999.0
2006-07-28 07:15:00,88.018,88.048,88.016,88.038,125799998.0
2006-07-28 07:16:00,87.991,88.042,87.991,88.034,188500000.0
2006-07-28 07:17:00,88.025,88.051,88.025,88.051,155300000.0
2006-07-28 07:18:00,88.041,88.057,88.021,88.035,152000000.0
2006-07-28 07:19:00,88.033,88.052,88.026,88.05,290000001.0
2006-07-28 07:20:00,88.032,88.052,88.027,88.038,131300000.0
2006-07-28 07:21:00,88.035,88.039,88.009,88.009,169400000.0
2006-07-28 07:22:00,88.033,88.038,88.009,88.025,73700000.0
2006-07-28 07:23:00,88.015,88.049,88.015,88.047,182799995.0
2006-07-28 07:24:00,88.039,88.061,88.021,88.061,77900000.0
2006-07-28 07:25:00,88.055,88.077,88.042,88.06,248399999.0
2006-07-28 07:26:00,88.066,88.066,88.027,88.035,374900001.0
2006-07-28 07:27:00,88.046,88.056,88.03,88.056,173799998.0
2006-07-28 07:28:00,88.042,88.063,88.039,88.057,205400002.0
2006-07-28 07:29:00,88.063,88.063,88.039,88.044,183300000.0
2006-07-28 07:30:00,88.044,88.065,88.044,88.057,179300002.0
2006-07-28 07:31:00,88.03,88.059,88.03,88.058,226400003.0
2006-07-28 07:32:00,88.052,88.067,88.035,88.055,200199999.0
2006-07-28 07:33:00,88.056,88.071,88.046,88.063,200000001.0
2006-07-28 07:34:00,88.073,88.077,88.052,88.058,142399997.0
2006-07-28 07:35:00,88.071,88.078,88.045,88.058,262799999.0
2006-07-28 07:36:00,88.067,88.079,88.051,88.072,185799994.0
2006-07-28 07:37:00,88.048,88.07,88.038,88.07,214800000.0
2006-07-28 07:38:00,88.054,88.054,88.029,88.029,182499998.0
2006-07-28 07:39:00,88.042,88.051,88.021,88.037,103099998.0
2006-07-28 07:40:00,88.033,88.051,88.016,88.042,87200000.0
2006-07-28 07:41:00,88.038,88.05,88.03,88.045,159199999.0
2006-07-28 07:42:00,88.026,88.045,88.022,88.035,212200001.0
2006-07-28 07:43:00,88.029,88.042,88.006,88.021,93999999.0
2006-07-28 07:44:00,88.011,88.03,87.998,88.028,118899998.0
2006-07-28 07:45:00,88.002,88.023,87.99,88.005,123199999.0
2006-07-28 07:46:00,87.996,88.018,87.969,88.0,215499999.0
2006-07-28 07:47:00,88.006,88.01,87.985,87.989,169499999.0
2006-07-28 07:48:00,87.989,88.014,87.984,88.008,264300002.0
2006-07-28 07:49:00,88.007,88.007,87.976,87.981,161700001.0
2006-07-28 07:50:00,88.007,88.01,87.954,87.954,200699996.0
2006-07-28 07:51:00,88.003,88.003,87.983,87.983,116099997.0
2006-07-28 07:52:00,87.987,88.005,87.972,87.987,77500000.0
2006-07-28 07:53:00,88.019,88.025,87.982,88.015,186400001.0
2006-07-28 07:54:00,87.997,88.02,87.997,87.998,187399999.0
2006-07-28 07:55:00,87.996,88.026,87.996,88.026,143500002.0
2006-07-28 07:56:00,88.025,88.025,87.979,87.987,161500002.0
2006-07-28 07:57:00,87.995,87.995,87.976,87.982,170599999.0
2006-07-28 07:58:00,87.979,87.999,87.968,87.987,163999999.0
2006-07-28 07:59:00,87.981,87.996,87.959,87.983,159700001.0
2006-07-28 08:00:00,88.0,88.0,87.947,87.947,112400002.0
2006-07-28 08:01:00,87.965,87.974,87.946,87.946,204399995.0
2006-07-28 08:02:00,87.936,87.965,87.932,87.945,167200002.0
2006-07-28 08:03:00,87.945,87.945,87.915,87.926,179900000.0
2006-07-28 08:04:00,87.922,87.942,87.918,87.941,184700003.0
2006-07-28 08:05:00,87.934,87.963,87.929,87.95,289700002.0
2006-07-28 08:06:00,87.959,87.973,87.945,87.945,176800002.0
2006-07-28 08:07:00,87.956,87.982,87.942,87.942,245200002.0
2006-07-28 08:08:00,87.96,87.989,87.96,87.987,99899999.0
2006-07-28 08:09:00,87.982,87.993,87.962,87.979,186799999.0
2006-07-28 08:10:00,87.981,87.981,87.948,87.968,133900000.0
2006-07-28 08:11:00,87.949,87.976,87.949,87.975,114200000.0
2006-07-28 08:12:00,87.977,87.984,87.953,87.965,193400002.0
2006-07-28 08:13:00,87.97,87.976,87.948,87.948,335399996.0
2006-07-28 08:14:00,87.948,87.975,87.948,87.967,159000004.0
2006-07-28 08:15:00,87.964,87.972,87.946,87.955,212099997.0
2006-07-28 08:16:00,87.952,87.972,87.934,87.955,245600002.0
2006-07-28 08:17:00,87.981,88.001,87.965,87.982,145899998.0
2006-07-28 08:18:00,88.002,88.002,87.978,88.0,276399999.0
2006-07-28 08:19:00,87.988,88.007,87.982,87.986,171500002.0
2006-07-28 08:20:00,87.996,88.004,87.976,87.986,213800002.0
2006-07-28 08:21:00,88.001,88.004,87.967,87.967,251400003.0
2006-07-28 08:22:00,87.986,87.986,87.951,87.969,142899999.0
2006-07-28 08:23:00,87.946,87.985,87.946,87.985,215800002.0
2006-07-28 08:24:00,87.975,88.0,87.974,88.0,207800001.0
2006-07-28 08:25:00,87.99,88.021,87.969,88.001,188200000.0
2006-07-28 08:26:00,88.0,88.001,87.974,87.979,196200001.0
2006-07-28 08:27:00,87.97,87.99,87.95,87.97,226299999.0
2006-07-28 08:28:00,87.974,87.987,87.944,87.971,223700003.0
2006-07-28 08:29:00,87.994,87.995,87.971,87.98,226699997.0
2006-07-28 08:30:00,87.972,88.001,87.956,87.96,180699999.0
2006-07-28 08:31:00,87.956,87.969,87.941,87.949,216899998.0
2006-07-28 08:32:00,87.973,87.979,87.952,87.952,155300000.0
2006-07-28 08:33:00,87.965,87.985,87.958,87.974,365000003.0
2006-07-28 08:34:00,87.946,87.98,87.946,87.974,195799998.0
2006-07-28 08:35:00,87.968,87.971,87.944,87.946,153599999.0
2006-07-28 08:36:00,87.96,87.96,87.919,87.919,180100000.0
2006-07-28 08:37:00,87.945,87.946,87.91,87.925,122500000.0
2006-07-28 08:38:00,87.938,87.953,87.919,87.943,260400002.0
2006-07-28 08:39:00,87.915,87.94,87.91,87.932,298000001.0
2006-07-28 08:40:00,87.933,87.94,87.917,87.92,260300002.0
2006-07-28 08:41:00,87.936,87.943,87.897,87.897,125700000.0
2006-07-28 08:42:00,87.917,87.943,87.917,87.93,159699996.0
2006-07-28 08:43:00,87.91,87.932,87.903,87.918,199200002.0
2006-07-28 08:44:00,87.904,87.922,87.895,87.907,218500001.0
2006-07-28 08:45:00,87.91,87.921,87.896,87.908,153499999.0
2006-07-28 08:46:00,87.918,87.932,87.905,87.915,176200001.0
2006-07-28 08:47:00,87.93,87.932,87.903,87.903,212199998.0
2006-07-28 08:48:00,87.915,87.929,87.912,87.924,173800001.0
2006-07-28 08:49:00,87.922,87.923,87.894,87.903,234799999.0
2006-07-28 08:50:00,87.909,87.919,87.89,87.906,112100000.0
2006-07-28 08:51:00,87.909,87.915,87.887,87.887,367100004.0
2006-07-28 08:52:00,87.891,87.913,87.888,87.913,162399996.0
2006-07-28 08:53:00,87.902,87.922,87.895,87.913,162900000.0
2006-07-28 08:54:00,87.908,87.915,87.885,87.894,208099997.0
2006-07-28 08:55:00,87.89,87.91,87.889,87.91,101799999.0
2006-07-28 08:56:00,87.896,87.912,87.881,87.91,135399999.0
2006-07-28 08:57:00,87.907,87.934,87.907,87.933,255999995.0
2006-07-28 08:58:00,87.922,87.958,87.922,87.947,191599999.0
2006-07-28 08:59:00,87.945,87.959,87.93,87.945,207100002.0
2006-07-28 09:00:00,87.919,87.95,87.919,87.943,317000000.0
2006-07-28 09:01:00,87.951,87.957,87.925,87.925,153700000.0
2006-07-28 09:02:00,87.945,87.965,87.935,87.948,103600002.0
2006-07-28 09:03:00,87.931,87.954,87.927,87.954,201399999.0
2006-07-28 09:04:00,87.955,87.963,87.926,87.926,236899999.0
2006-07-28 09:05:00,87.952,87.977,87.949,87.974,220800002.0
2006-07-28 09:06:00,87.976,87.976,87.953,87.962,152199998.0
2006-07-28 09:07:00,87.967,87.974,87.939,87.958,157699997.0
2006-07-28 09:08:00,87.985,87.985,87.96,87.96,122499999.0
2006-07-28 09:09:00,87.975,87.975,87.947,87.962,98600002.0
2006-07-28 09:10:00,87.975,87.982,87.953,87.964,138200000.0
2006-07-28 09:11:00,87.978,87.996,87.967,87.987,105699999.0
2006-07-28 09:12:00,87.972,87.99,87.96,87.977,55100000.0
2006-07-28 09:13:00,87.967,88.005,87.962,88.005,140100000.0
2006-07-28 09:14:00,88.007,88.025,87.985,87.998,229500001.0
2006-07-28 09:15:00,87.983,88.004,87.982,88.004,243299996.0
2006-07-28 09:16:00,87.981,88.0,87.969,87.987,139600000.0
2006-07-28 09:17:00,87.99,87.998,87.968,87.985,246199998.0
2006-07-28 09:18:00,87.978,87.995,87.972,87.993,137700000.0
2006-07-28 09:19:00,87.99,88.0,87.97,87.97,190499999.0
2006-07-28 09:20:00,87.99,88.01,87.977,88.01,224399999.0
2006-07-28 09:21:00,88.023,88.033,87.991,87.991,122899998.0
2006-07-28 09:22:00,88.013,88.025,87.977,88.003,193899998.0
2006-07-28 09:23:00,88.002,88.004,87.975,87.985,158300000.0
2006-07-28 09:24:00,88.009,88.018,87.97,87.997,229100001.0
2006-07-28 09:25:00,88.003,88.021,87.993,88.02,227800001.0
2006-07-28 09:26:00,88.022,88.023,87.988,87.994,274800002.0
2006-07-28 09:27:00,88.012,88.012,87.979,87.981,203900000.0
2006-07-28 09:28:00,87.99,88.009,87.977,87.991,230699999.0
2006-07-28 09:29:00,87.974,88.004,87.974,87.987,183200003.0
2006-07-28 09:30:00,87.99,88.003,87.964,87.964,193600000.0
2006-07-28 09:31:00,87.999,88.009,87.984,87.984,220300001.0
2006-07-28 09:32:00,87.99,88.033,87.976,88.016,128300001.0
2006-07-28 09:33:00,88.024,88.033,88.002,88.008,168600001.0
2006-07-28 09:34:00,88.009,88.027,87.989,88.003,120100001.0
2006-07-28 09:35:00,88.001,88.018,87.984,87.989,92000001.0
2006-07-28 09:36:00,87.966,87.992,87.966,87.992,186000000.0
2006-07-28 09:37:00,87.989,87.989,87.966,87.973,136700002.0
2006-07-28 09:38:00,87.966,87.985,87.961,87.982,198400001.0
2006-07-28 09:39:00,87.986,87.986,87.946,87.956,274500001.0
2006-07-28 09:40:00,87.954,87.969,87.937,87.945,221600002.0
2006-07-28 09:41:00,87.962,87.982,87.947,87.964,187599997.0
2006-07-28 09:42:00,87.96,87.978,87.96,87.975,157800000.0
2006-07-28 09:43:00,87.963,87.976,87.945,87.963,185799996.0
2006-07-28 09:44:00,87.972,87.974,87.931,87.954,138100001.0
2006-07-28 09:45:00,87.968,87.979,87.949,87.966,123400000.0
2006-07-28 09:46:00,87.975,87.985,87.955,87.967,190299998.0
2006-07-28 09:47:00,87.982,87.982,87.93,87.93,135900000.0
2006-07-28 09:48:00,87.955,87.963,87.943,87.947,238500002.0
2006-07-28 09:49:00,87.97,87.97,87.927,87.93,267599999.0
2006-07-28 09:50:00,87.946,87.954,87.927,87.939,209900000.0
2006-07-28 09:51:00,87.944,87.967,87.924,87.946,192699999.0
2006-07-28 09:52:00,87.964,87.971,87.946,87.946,120600000.0
2006-07-28 09:53:00,87.946,87.965,87.937,87.962,302399993.0
2006-07-28 09:54:00,87.946,87.967,87.946,87.961,153599999.0
2006-07-28 09:55:00,87.956,87.965,87.927,87.927,128800000.0
2006-07-28 09:56:00,87.952,87.961,87.932,87.944,187700000.0
2006-07-28 09:57:00,87.941,87.959,87.921,87.939,122700001.0
2006-07-28 09:58:00,87.935,87.941,87.912,87.924,204599999.0
2006-07-28 09:59:00,87.923,87.943,87.907,87.927,98600000.0
2006-07-28 10:00:00,87.939,87.964,87.937,87.937,135499998.0
2006-07-28 10:01:00,87.95,87.95,87.929,87.93,98500000.0
2006-07-28 10:02:00,87.94,87.954,87.929,87.933,219000000.0
2006-07-28 10:03:00,87.945,87.972,87.939,87.948,193200001.0
2006-07-28 10:04:00,87.947,87.968,87.946,87.968,132300000.0
2006-07-28 10:05:00,87.948,87.965,87.938,87.962,169400000.0
2006-07-28 10:06:00,87.937,87.968,87.93,87.948,291000005.0
2006-07-28 10:07:00,87.932,87.949,87.924,87.943,289900001.0
2006-07-28 10:08:00,87.926,87.942,87.906,87.923,130600002.0
2006-07-28 10:09:00,87.915,87.94,87.915,87.928,123900000.0
2006-07-28 10:10:00,87.933,87.946,87.903,87.921,341899999.0
2006-07-28 10:11:00,87.912,87.925,87.902,87.919,154099997.0
2006-07-28 10:12:00,87.894,87.915,87.889,87.899,119500003.0
2006-07-28 10:13:00,87.858,87.88,87.846,87.862,111500000.0
2006-07-28 10:14:00,87.87,87.878,87.852,87.863,199199997.0
2006-07-28 10:15:00,87.867,87.894,87.867,87.888,205200002.0
2006-07-28 10:16:00,87.881,87.891,87.863,87.869,126500000.0
2006-07-28 10:17:00,87.888,87.957,87.888,87.906,184300002.0
2006-07-28 10:18:00,87.913,87.942,87.897,87.914,208599999.0
2006-07-28 10:19:00,87.913,87.923,87.894,87.904,126999998.0
2006-07-28 10:20:00,87.915,87.915,87.896,87.896,146899999.0
2006-07-28 10:21:00,87.905,87.917,87.888,87.904,146299997.0
2006-07-28 10:22:00,87.893,87.933,87.893,87.93,279000002.0
2006-07-28 10:23:00,87.935,87.935,87.885,87.885,264600000.0
2006-07-28 10:24:00,87.879,87.906,87.851,87.851,257299999.0
2006-07-28 10:25:00,87.87,87.883,87.857,87.878,159399997.0
2006-07-28 10:26:00,87.863,87.863,87.833,87.833,135900001.0
2006-07-28 10:27:00,87.836,87.851,87.825,87.825,264999998.0
2006-07-28 10:28:00,87.821,87.841,87.809,87.837,212400000.0
2006-07-28 10:29:00,87.823,87.849,87.811,87.835,315399997.0
2006-07-28 10:30:00,87.857,87.885,87.847,87.863,173399999.0
2006-07-28 10:31:00,87.91,87.924,87.893,87.895,197700003.0
2006-07-28 10:32:00,87.924,87.926,87.899,87.909,134799997.0
2006-07-28 10:33:00,87.92,87.92,87.885,87.914,156000000.0
2006-07-28 10:34:00,87.924,87.934,87.902,87.902,194200002.0
2006-07-28 10:35:00,87.925,87.925,87.889,87.891,205300002.0
2006-07-28 10:36:00,87.883,87.883,87.853,87.853,180399999.0
2006-07-28 10:37:00,87.84,87.859,87.836,87.85,78600000.0
2006-07-28 10:38:00,87.842,87.854,87.83,87.836,205500000.0
2006-07-28 10:39:00,87.852,87.852,87.813,87.813,233600005.0
2006-07-28 10:40:00,87.825,87.845,87.814,87.83,143100001.0
2006-07-28 10:41:00,87.856,87.875,87.843,87.872,252200002.0
2006-07-28 10:42:00,87.872,87.872,87.836,87.836,258799998.0
2006-07-28 10:43:00,87.813,87.837,87.788,87.802,294199997.0
2006-07-28 10:44:00,87.804,87.821,87.782,87.805,197799999.0
2006-07-28 10:45:00,87.83,87.835,87.811,87.811,99299999.0
2006-07-28 10:46:00,87.813,87.833,87.813,87.832,113300000.0
2006-07-28 10:47:00,87.82,87.82,87.79,87.79,106300000.0
2006-07-28 10:48:00,87.813,87.815,87.787,87.79,239999997.0
2006-07-28 10:49:00,87.805,87.827,87.8,87.827,198099998.0
2006-07-28 10:50:00,87.816,87.83,87.779,87.81,80900000.0
2006-07-28 10:51:00,87.831,87.851,87.821,87.826,215299999.0
2006-07-28 10:52:00,87.83,87.854,87.821,87.845,278500000.0
2006-07-28 10:53:00,87.845,87.864,87.832,87.851,168999998.0
2006-07-28 10:54:00,87.833,87.851,87.822,87.844,135500000.0
2006-07-28 10:55:00,87.838,87.852,87.821,87.852,246499998.0
2006-07-28 10:56:00,87.861,87.863,87.843,87.845,183399999.0
2006-07-28 10:57:00,87.857,87.875,87.851,87.856,132900001.0
2006-07-28 10:58:00,87.852,87.87,87.84,87.85,230199998.0
2006-07-28 10:59:00,87.844,87.853,87.825,87.835,133100000.0
2006-07-28 11:00:00,87.852,87.858,87.79,87.817,232699998.0
2006-07-28 11:01:00,87.819,87.835,87.798,87.822,138799999.0
2006-07-28 11:02:00,87.819,87.823,87.795,87.805,176399999.0
2006-07-28 11:03:00,87.781,87.826,87.781,87.826,226399998.0
2006-07-28 11:04:00,87.808,87.837,87.808,87.837,147700000.0
2006-07-28 11:05:00,87.819,87.856,87.819,87.854,188299997.0
2006-07-28 11:06:00,87.85,87.857,87.831,87.84,164400002.0
2006-07-28 11:07:00,87.838,87.838,87.802,87.808,240099999.0
2006-07-28 11:08:00,87.819,87.832,87.803,87.807,151999998.0
2006-07-28 11:09:00,87.823,87.826,87.804,87.809,142299999.0
2006-07-28 11:10:00,87.825,87.834,87.806,87.818,177999997.0
2006-07-28 11:11:00,87.801,87.823,87.798,87.816,199200001.0
2006-07-28 11:12:00,87.804,87.834,87.804,87.83,178900001.0
2006-07-28 11:13:00,87.83,87.85,87.81,87.84,247799997.0
2006-07-28 11:14:00,87.845,87.845,87.822,87.823,148699998.0
2006-07-28 11:15:00,87.826,87.845,87.817,87.834,155000003.0
2006-07-28 11:16:00,87.838,87.84,87.818,87.825,93299999.0
2006-07-28 11:17:00,87.823,87.837,87.814,87.832,138700001.0
2006-07-28 11:18:00,87.802,87.831,87.792,87.819,189200004.0
2006-07-28 11:19:00,87.825,87.833,87.788,87.788,223500000.0
2006-07-28 11:20:00,87.809,87.82,87.782,87.804,153400002.0
2006-07-28 11:21:00,87.816,87.816,87.789,87.798,185499997.0
2006-07-28 11:22:00,87.787,87.808,87.783,87.797,152400001.0
2006-07-28 11:23:00,87.787,87.811,87.786,87.795,150000000.0
2006-07-28 11:24:00,87.793,87.808,87.78,87.802,225299998.0
2006-07-28 11:25:00,87.803,87.808,87.78,87.787,134200000.0
2006-07-28 11:26:00,87.783,87.799,87.775,87.797,232200002.0
2006-07-28 11:27:00,87.793,87.803,87.777,87.786,188500000.0
2006-07-28 11:28:00,87.811,87.818,87.775,87.775,225499996.0
2006-07-28 11:29:00,87.794,87.794,87.772,87.79,218599999.0
2006-07-28 11:30:00,87.789,87.799,87.753,87.778,152000000.0
2006-07-28 11:31:00,87.813,87.828,87.798,87.828,203800001.0
2006-07-28 11:32:00,87.82,87.829,87.798,87.811,241499998.0
2006-07-28 11:33:00,87.819,87.866,87.819,87.866,183499998.0
2006-07-28 11:34:00,87.858,87.872,87.842,87.863,122900001.0
2006-07-28 11:35:00,87.855,87.868,87.838,87.858,177200000.0
2006-07-28 11:36:00,87.86,87.867,87.836,87.852,159000000.0
2006-07-28 11:37:00,87.857,87.858,87.834,87.842,325999999.0
2006-07-28 11:38:00,87.843,87.844,87.811,87.828,309000000.0
2006-07-28 11:39:00,87.811,87.83,87.804,87.83,163799999.0
2006-07-28 11:40:00,87.813,87.845,87.79,87.818,194500001.0
2006-07-28 11:41:00,87.838,87.848,87.817,87.817,192300001.0
2006-07-28 11:42:00,87.81,87.83,87.805,87.824,235800000.0
2006-07-28 11:43:00,87.803,87.824,87.796,87.817,202200003.0
2006-07-28 11:44:00,87.823,87.829,87.805,87.805,265400000.0
2006-07-28 11:45:00,87.794,87.817,87.762,87.803,230300000.0
2006-07-28 11:46:00,87.812,87.842,87.8,87.807,206599995.0
2006-07-28 11:47:00,87.823,87.848,87.811,87.826,205199998.0
2006-07-28 11:48:00,87.869,87.885,87.837,87.837,182100000.0
2006-07-28 11:49:00,87.831,87.831,87.799,87.813,203000000.0
2006-07-28 11:50:00,87.829,87.859,87.82,87.845,160100001.0
2006-07-28 11:51:00,87.845,87.866,87.826,87.853,253200002.0
2006-07-28 11:52:00,87.861,87.875,87.836,87.838,204199999.0
2006-07-28 11:53:00,87.857,87.888,87.857,87.872,270499997.0
2006-07-28 11:54:00,87.858,87.901,87.858,87.892,226999998.0
2006-07-28 11:55:00,87.87,87.888,87.857,87.881,198099998.0
2006-07-28 11:56:00,87.882,87.89,87.868,87.89,181599996.0
2006-07-28 11:57:00,87.903,87.912,87.888,87.891,220000002.0
2006-07-28 11:58:00,87.91,87.91,87.884,87.909,192999998.0
2006-07-28 11:59:00,87.903,87.909,87.885,87.887,196699999.0
2006-07-28 12:00:00,87.901,87.913,87.881,87.893,306399997.0
2006-07-28 12:01:00,87.917,87.924,87.898,87.898,126699998.0
2006-07-28 12:02:00,87.898,87.917,87.895,87.912,329499999.0
2006-07-28 12:03:00,87.913,87.916,87.883,87.886,200200003.0
2006-07-28 12:04:00,87.903,87.913,87.888,87.896,222999996.0
2006-07-28 12:05:00,87.896,87.913,87.886,87.912,182199995.0
2006-07-28 12:06:00,87.913,87.925,87.891,87.91,144400000.0
2006-07-28 12:07:00,87.923,87.923,87.867,87.906,253499998.0
2006-07-28 12:08:00,87.918,87.942,87.902,87.925,227900000.0
2006-07-28 12:09:00,87.944,87.944,87.925,87.927,186800001.0
2006-07-28 12:10:00,87.908,87.923,87.893,87.893,181400001.0
2006-07-28 12:11:00,87.905,87.918,87.886,87.891,221300000.0
2006-07-28 12:12:00,87.908,87.914,87.875,87.898,254800004.0
2006-07-28 12:13:00,87.887,87.908,87.88,87.9,196600003.0
2006-07-28 12:14:00,87.9,87.911,87.882,87.888,159999997.0
2006-07-28 12:15:00,87.907,87.918,87.892,87.895,210800000.0
2006-07-28 12:16:00,87.889,87.889,87.835,87.835,78700000.0
2006-07-28 12:17:00,87.828,87.842,87.82,87.836,189399998.0
2006-07-28 12:18:00,87.836,87.849,87.816,87.82,164200001.0
2006-07-28 12:19:00,87.803,87.841,87.803,87.835,185099999.0
2006-07-28 12:20:00,87.82,87.855,87.812,87.855,282700000.0
2006-07-28 12:21:00,87.836,87.852,87.827,87.847,133299998.0
2006-07-28 12:22:00,87.862,87.87,87.845,87.845,179700002.0
2006-07-28 12:23:00,87.858,87.858,87.827,87.845,184299999.0
2006-07-28 12:24:00,87.858,87.858,87.815,87.815,303899997.0
2006-07-28 12:25:00,87.821,87.845,87.821,87.839,266300002.0
2006-07-28 12:26:00,87.839,87.857,87.824,87.825,136599998.0
2006-07-28 12:27:00,87.842,87.847,87.808,87.826,237199999.0
2006-07-28 12:28:00,87.816,87.841,87.805,87.827,248599995.0
2006-07-28 12:29:00,87.835,87.839,87.802,87.826,176199999.0
2006-07-28 12:30:00,87.815,87.831,87.803,87.821,201600000.0
2006-07-28 12:31:00,87.825,87.825,87.784,87.784,60000000.0
2006-07-28 12:32:00,87.793,87.82,87.791,87.81,193400001.0
2006-07-28 12:33:00,87.81,87.817,87.79,87.792,197500002.0
2006-07-28 12:34:00,87.82,87.82,87.796,87.796,161800002.0
2006-07-28 12:35:00,87.82,87.82,87.8,87.801,197199997.0
2006-07-28 12:36:00,87.812,87.823,87.778,87.806,206699998.0
2006-07-28 12:37:00,87.812,87.838,87.809,87.838,226899998.0
2006-07-28 12:38:00,87.832,87.845,87.826,87.844,198900002.0
2006-07-28 12:39:00,87.849,87.864,87.839,87.863,148299999.0
2006-07-28 12:40:00,87.851,87.866,87.837,87.854,244799999.0
2006-07-28 12:41:00,87.85,87.872,87.85,87.865,76600001.0
2006-07-28 12:42:00,87.839,87.858,87.837,87.854,125500002.0
2006-07-28 12:43:00,87.842,87.873,87.842,87.868,138200000.0
2006-07-28 12:44:00,87.869,87.876,87.849,87.853,172000001.0
2006-07-28 12:45:00,87.866,87.881,87.86,87.881,172600001.0
2006-07-28 12:46:00,87.865,87.881,87.844,87.861,254100000.0
2006-07-28 12:47:00,87.861,87.88,87.816,87.866,284499999.0
2006-07-28 12:48:00,87.863,87.863,87.839,87.841,186399998.0
2006-07-28 12:49:00,87.84,87.855,87.824,87.85,315799998.0
2006-07-28 12:50:00,87.83,87.85,87.83,87.85,124900000.0
2006-07-28 12:51:00,87.847,87.855,87.833,87.843,232199998.0
2006-07-28 12:52:00,87.845,87.848,87.819,87.835,133300000.0
2006-07-28 12:53:00,87.847,87.894,87.833,87.858,211699998.0
2006-07-28 12:54:00,87.898,87.929,87.886,87.907,206200001.0
2006-07-28 12:55:00,87.941,87.945,87.918,87.932,193100000.0
2006-07-28 12:56:00,87.936,87.977,87.93,87.957,124099999.0
2006-07-28 12:57:00,87.954,87.98,87.948,87.967,237300004.0
2006-07-28 12:58:00,87.985,87.992,87.964,87.969,104599999.0
2006-07-28 12:59:00,87.967,87.977,87.945,87.954,160600002.0
2006-07-28 13:00:00,87.958,87.96,87.938,87.944,175600001.0
2006-07-28 13:01:00,87.947,87.951,87.92,87.92,82200000.0
2006-07-28 13:02:00,87.904,87.926,87.88,87.893,117900000.0
2006-07-28 13:03:00,87.864,87.892,87.845,87.868,219700000.0
2006-07-28 13:04:00,87.866,87.873,87.833,87.833,164299998.0
2006-07-28 13:05:00,87.812,87.834,87.779,87.79,161399998.0
2006-07-28 13:06:00,87.799,87.829,87.796,87.829,206900001.0
2006-07-28 13:07:00,87.845,87.873,87.837,87.851,164900001.0
2006-07-28 13:08:00,87.866,87.912,87.849,87.912,191399998.0
2006-07-28 13:09:00,87.89,87.914,87.876,87.899,324599996.0
2006-07-28 13:10:00,87.89,87.905,87.872,87.898,198499995.0
2006-07-28 13:11:00,87.893,87.897,87.875,87.885,141700000.0
2006-07-28 13:12:00,87.894,87.905,87.881,87.901,153100000.0
2006-07-28 13:13:00,87.905,87.905,87.871,87.88,154700001.0
2006-07-28 13:14:00,87.882,87.895,87.865,87.878,227000000.0
2006-07-28 13:15:00,87.865,87.888,87.862,87.878,268000003.0
2006-07-28 13:16:00,87.871,87.884,87.846,87.865,270599993.0
2006-07-28 13:17:00,87.86,87.892,87.86,87.891,107299999.0
2006-07-28 13:18:00,87.887,87.902,87.87,87.889,123999999.0
2006-07-28 13:19:00,87.882,87.899,87.874,87.892,212400001.0
2006-07-28 13:20:00,87.893,87.911,87.891,87.903,174900001.0
2006-07-28 13:21:00,87.904,87.913,87.886,87.886,197799999.0
2006-07-28 13:22:00,87.897,87.901,87.878,87.878,151599998.0
2006-07-28 13:23:00,87.872,87.901,87.871,87.901,188500001.0
2006-07-28 13:24:00,87.888,87.918,87.881,87.893,342900001.0
2006-07-28 13:25:00,87.886,87.896,87.873,87.883,192799998.0
2006-07-28 13:26:00,87.888,87.891,87.867,87.878,123100000.0
2006-07-28 13:27:00,87.875,87.886,87.854,87.872,263999992.0
2006-07-28 13:28:00,87.86,87.88,87.86,87.88,148999999.0
2006-07-28 13:29:00,87.852,87.878,87.852,87.878,136400000.0
2006-07-28 13:30:00,87.853,87.88,87.853,87.875,137199999.0
2006-07-28 13:31:00,87.862,87.9,87.862,87.895,257600001.0
2006-07-28 13:32:00,87.899,87.922,87.898,87.922,127800001.0
2006-07-28 13:33:00,87.9,87.935,87.9,87.92,258400001.0
2006-07-28 13:34:00,87.916,87.95,87.909,87.92,182399998.0
2006-07-28 13:35:00,87.92,87.937,87.899,87.923,211099997.0
2006-07-28 13:36:00,87.922,87.936,87.909,87.928,311900000.0
2006-07-28 13:37:00,87.933,87.955,87.916,87.933,198300000.0
2006-07-28 13:38:00,87.929,87.935,87.913,87.914,100400000.0
2006-07-28 13:39:00,87.932,87.94,87.915,87.922,180599999.0
2006-07-28 13:40:00,87.92,87.945,87.919,87.945,185999999.0
2006-07-28 13:41:00,87.94,87.94,87.91,87.913,201100001.0
2006-07-28 13:42:00,87.94,87.966,87.929,87.932,229799999.0
2006-07-28 13:43:00,87.931,87.972,87.931,87.956,169600002.0
2006-07-28 13:44:00,87.947,87.965,87.939,87.949,250999998.0
2006-07-28 13:45:00,87.935,87.963,87.919,87.957,218100000.0
2006-07-28 13:46:00,87.94,87.947,87.908,87.912,169199998.0
2006-07-28 13:47:00,87.905,87.909,87.884,87.894,175899995.0
2006-07-28 13:48:00,87.911,87.911,87.879,87.879,304299998.0
2006-07-28 13:49:00,87.893,87.896,87.871,87.88,135600001.0
2006-07-28 13:50:00,87.885,87.901,87.869,87.883,193399999.0
2006-07-28 13:51:00,87.898,87.913,87.881,87.895,188600000.0
2006-07-28 13:52:00,87.914,87.926,87.898,87.904,204499997.0
2006-07-28 13:53:00,87.921,87.921,87.892,87.908,212200000.0
2006-07-28 13:54:00,87.898,87.911,87.881,87.886,209800005.0
2006-07-28 13:55:00,87.904,87.947,87.904,87.947,221199998.0
2006-07-28 13:56:00,87.952,87.952,87.905,87.917,154700000.0
2006-07-28 13:57:00,87.933,87.939,87.91,87.926,174199999.0
2006-07-28 13:58:00,87.923,87.937,87.909,87.935,113400001.0
2006-07-28 13:59:00,87.937,87.937,87.905,87.91,264499994.0
2006-07-28 14:00:00,87.925,87.927,87.892,87.912,192599998.0
2006-07-28 14:01:00,87.901,87.936,87.901,87.928,154800000.0
2006-07-28 14:02:00,87.93,87.94,87.913,87.914,197499996.0
2006-07-28 14:03:00,87.94,87.979,87.93,87.96,97699999.0
2006-07-28 14:04:00,87.992,87.994,87.971,87.979,225299998.0
2006-07-28 14:05:00,87.976,87.999,87.974,87.988,132600000.0
2006-07-28 14:06:00,87.975,87.977,87.937,87.937,176300000.0
2006-07-28 14:07:00,87.942,87.942,87.919,87.922,242599999.0
2006-07-28 14:08:00,87.917,87.937,87.915,87.935,212500003.0
2006-07-28 14:09:00,87.937,87.957,87.922,87.935,151899997.0
2006-07-28 14:10:00,87.945,87.957,87.935,87.952,80299999.0
2006-07-28 14:11:00,87.947,87.968,87.944,87.957,319199997.0
2006-07-28 14:12:00,87.956,87.959,87.934,87.94,185899998.0
2006-07-28 14:13:00,87.93,87.952,87.927,87.952,196300001.0
2006-07-28 14:14:00,87.955,87.963,87.94,87.948,196699999.0
2006-07-28 14:15:00,87.946,87.968,87.934,87.968,321799999.0
2006-07-28 14:16:00,87.953,87.988,87.953,87.983,210299996.0
2006-07-28 14:17:00,87.982,87.994,87.965,87.973,219700001.0
2006-07-28 14:18:00,87.975,87.985,87.953,87.953,229400000.0
2006-07-28 14:19:00,87.948,87.983,87.941,87.975,159099999.0
2006-07-28 14:20:00,87.962,87.992,87.959,87.979,149500002.0
2006-07-28 14:21:00,87.942,87.965,87.92,87.944,198099994.0
2006-07-28 14:22:00,87.933,87.952,87.922,87.943,165899998.0
2006-07-28 14:23:00,87.96,87.972,87.948,87.952,114200000.0
2006-07-28 14:24:00,87.947,87.97,87.936,87.948,226300000.0
2006-07-28 14:25:00,87.952,87.974,87.937,87.937,106600000.0
2006-07-28 14:26:00,87.939,87.955,87.916,87.943,153799998.0
2006-07-28 14:27:00,87.957,87.991,87.951,87.963,144900000.0
2006-07-28 14:28:00,87.959,87.978,87.943,87.967,164099998.0
2006-07-28 14:29:00,87.975,87.984,87.957,87.984,167999999.0
2006-07-28 14:30:00,87.963,87.99,87.962,87.965,214199998.0
2006-07-28 14:31:00,87.974,87.988,87.969,87.985,131600000.0
2006-07-28 14:32:00,87.99,87.99,87.972,87.979,179300001.0
2006-07-28 14:33:00,87.943,87.968,87.934,87.951,188900002.0
2006-07-28 14:34:00,87.933,87.95,87.917,87.941,171299998.0
2006-07-28 14:35:00,87.916,87.937,87.9,87.9,243999999.0
2006-07-28 14:36:00,87.913,87.946,87.913,87.939,148099999.0
2006-07-28 14:37:00,87.926,87.979,87.926,87.948,195799999.0
2006-07-28 14:38:00,87.949,87.949,87.911,87.911,122699999.0
2006-07-28 14:39:00,87.929,87.945,87.914,87.94,127900000.0
2006-07-28 14:40:00,87.921,87.966,87.92,87.962,157200000.0
2006-07-28 14:41:00,87.916,87.944,87.869,87.932,223899998.0
2006-07-28 14:42:00,87.921,87.942,87.903,87.903,197699998.0
2006-07-28 14:43:00,87.912,87.924,87.849,87.857,168299997.0
2006-07-28 14:44:00,87.87,87.878,87.824,87.847,191899997.0
2006-07-28 14:45:00,87.839,87.862,87.831,87.853,196199999.0
2006-07-28 14:46:00,87.859,87.863,87.839,87.839,241700003.0
2006-07-28 14:47:00,87.829,87.854,87.816,87.837,193999999.0
2006-07-28 14:48:00,87.812,87.835,87.781,87.784,116499999.0
2006-07-28 14:49:00,87.743,87.796,87.743,87.796,142599997.0
2006-07-28 14:50:00,87.811,87.841,87.793,87.825,237300000.0
2006-07-28 14:51:00,87.806,87.822,87.779,87.797,235499997.0
2006-07-28 14:52:00,87.796,87.848,87.778,87.828,138699997.0
2006-07-28 14:53:00,87.84,87.84,87.798,87.81,265299999.0
2006-07-28 14:54:00,87.817,87.841,87.815,87.831,126600001.0
2006-07-28 14:55:00,87.833,87.833,87.811,87.816,158899998.0
2006-07-28 14:56:00,87.808,87.829,87.785,87.794,133299998.0
2006-07-28 14:57:00,87.789,87.814,87.776,87.807,225400002.0
2006-07-28 14:58:00,87.819,87.853,87.812,87.833,153000001.0
2006-07-28 14:59:00,87.823,87.861,87.8,87.817,159600000.0
2006-07-28 15:00:00,87.794,87.837,87.794,87.837,145199999.0
2006-07-28 15:01:00,87.848,87.879,87.836,87.848,301900000.0
2006-07-28 15:02:00,87.855,87.87,87.84,87.84,175700001.0
2006-07-28 15:03:00,87.831,87.86,87.829,87.86,127899999.0
2006-07-28 15:04:00,87.832,87.872,87.781,87.82,281399998.0
2006-07-28 15:05:00,87.822,87.834,87.804,87.812,322700000.0
2006-07-28 15:06:00,87.808,87.839,87.785,87.839,296900003.0
2006-07-28 15:07:00,87.841,87.848,87.783,87.79,173200001.0
2006-07-28 15:08:00,87.79,87.817,87.779,87.792,294999997.0
2006-07-28 15:09:00,87.798,87.835,87.772,87.779,286999996.0
2006-07-28 15:10:00,87.801,87.829,87.787,87.804,290900000.0
2006-07-28 15:11:00,87.798,87.838,87.775,87.815,188600000.0
2006-07-28 15:12:00,87.834,87.843,87.817,87.826,137100001.0
2006-07-28 15:13:00,87.824,87.847,87.799,87.816,185600001.0
2006-07-28 15:14:00,87.835,87.861,87.832,87.844,216999997.0
2006-07-28 15:15:00,87.824,87.845,87.818,87.838,260400001.0
2006-07-28 15:16:00,87.84,87.85,87.819,87.819,106000000.0
2006-07-28 15:17:00,87.82,87.891,87.801,87.888,156199998.0
2006-07-28 15:18:00,87.903,87.903,87.875,87.882,382199999.0
2006-07-28 15:19:00,87.886,87.908,87.873,87.882,314800005.0
2006-07-28 15:20:00,87.883,87.895,87.868,87.88,89999999.0
2006-07-28 15:21:00,87.855,87.893,87.851,87.893,220100000.0
2006-07-28 15:22:00,87.884,87.899,87.851,87.852,192399999.0
2006-07-28 15:23:00,87.899,87.909,87.881,87.881,216199999.0
2006-07-28 15:24:00,87.895,87.895,87.815,87.815,219599999.0
2006-07-28 15:25:00,87.824,87.839,87.81,87.814,109899999.0
2006-07-28 15:26:00,87.783,87.796,87.765,87.767,238900001.0
2006-07-28 15:27:00,87.74,87.762,87.719,87.731,245699998.0
2006-07-28 15:28:00,87.751,87.777,87.746,87.761,179200001.0
2006-07-28 15:29:00,87.776,87.795,87.763,87.795,253600000.0
2006-07-28 15:30:00,87.772,87.811,87.772,87.811,180999999.0
2006-07-28 15:31:00,87.807,87.812,87.783,87.794,156500000.0
2006-07-28 15:32:00,87.78,87.828,87.78,87.805,180300002.0
2006-07-28 15:33:00,87.841,87.86,87.807,87.821,179199998.0
2006-07-28 15:34:00,87.825,87.835,87.806,87.82,235900001.0
2006-07-28 15:35:00,87.827,87.854,87.812,87.83,353499997.0
2006-07-28 15:36:00,87.826,87.843,87.819,87.837,114700000.0
2006-07-28 15:37:00,87.825,87.843,87.814,87.839,228700001.0
2006-07-28 15:38:00,87.853,87.861,87.831,87.844,234999999.0
2006-07-28 15:39:00,87.849,87.877,87.849,87.864,196999998.0
2006-07-28 15:40:00,87.845,87.866,87.808,87.852,168199999.0
2006-07-28 15:41:00,87.85,87.858,87.83,87.83,104800000.0
2006-07-28 15:42:00,87.863,87.879,87.851,87.854,153199999.0
2006-07-28 15:43:00,87.858,87.897,87.857,87.888,392799999.0
2006-07-28 15:44:00,87.883,87.897,87.861,87.861,173900000.0
2006-07-28 15:45:00,87.872,87.89,87.84,87.861,254899999.0
2006-07-28 15:46:00,87.864,87.877,87.845,87.859,229599999.0
2006-07-28 15:47:00,87.872,87.872,87.835,87.845,199999998.0
2006-07-28 15:48:00,87.853,87.893,87.853,87.885,123899999.0
2006-07-28 15:49:00,87.883,87.884,87.854,87.87,299999999.0
2006-07-28 15:50:00,87.87,87.87,87.835,87.836,150099998.0
2006-07-28 15:51:00,87.846,87.862,87.826,87.862,208699999.0
2006-07-28 15:52:00,87.865,87.892,87.864,87.885,172000000.0
2006-07-28 15:53:00,87.865,87.882,87.857,87.875,200600005.0
2006-07-28 15:54:00,87.855,87.883,87.85,87.867,175999995.0
2006-07-28 15:55:00,87.839,87.86,87.819,87.83,265500000.0
2006-07-28 15:56:00,87.794,87.813,87.79,87.81,186899994.0
2006-07-28 15:57:00,87.788,87.788,87.744,87.744,115400001.0
2006-07-28 15:58:00,87.769,87.776,87.74,87.742,203700000.0
2006-07-28 15:59:00,87.756,87.795,87.756,87.795,233000001.0
2006-07-28 16:00:00,87.795,87.827,87.785,87.806,232000002.0
2006-07-28 16:01:00,87.799,87.822,87.792,87.817,150500000.0
2006-07-28 16:02:00,87.828,87.84,87.816,87.822,215500000.0
2006-07-28 16:03:00,87.835,87.861,87.819,87.852,147000000.0
2006-07-28 16:04:00,87.856,87.856,87.832,87.833,271799997.0
2006-07-28 16:05:00,87.844,87.862,87.829,87.86,252200002.0
2006-07-28 16:06:00,87.852,87.852,87.818,87.82,76100000.0
2006-07-28 16:07:00,87.819,87.845,87.819,87.845,213700000.0
2006-07-28 16:08:00,87.829,87.843,87.793,87.806,139699999.0
2006-07-28 16:09:00,87.814,87.843,87.797,87.819,280099999.0
2006-07-28 16:10:00,87.825,87.852,87.825,87.84,221500002.0
2006-07-28 16:11:00,87.829,87.861,87.829,87.855,104400002.0
2006-07-28 16:12:00,87.829,87.848,87.817,87.835,137299997.0
2006-07-28 16:13:00,87.828,87.834,87.813,87.821,163500000.0
2006-07-28 16:14:00,87.808,87.851,87.789,87.821,155700000.0
2006-07-28 16:15:00,87.839,87.878,87.837,87.86,245799999.0
2006-07-28 16:16:00,87.88,87.897,87.864,87.882,114700001.0
2006-07-28 16:17:00,87.879,87.902,87.865,87.902,280400001.0
2006-07-28 16:18:00,87.887,87.902,87.864,87.882,141700002.0
2006-07-28 16:19:00,87.88,87.904,87.879,87.895,143299999.0
2006-07-28 16:20:00,87.894,87.902,87.878,87.884,200900000.0
2006-07-28 16:21:00,87.888,87.912,87.872,87.872,181299999.0
2006-07-28 16:22:00,87.882,87.912,87.878,87.895,213600001.0
2006-07-28 16:23:00,87.895,87.895,87.854,87.859,183599999.0
2006-07-28 16:24:00,87.872,87.895,87.862,87.873,193299996.0
2006-07-28 16:25:00,87.878,87.893,87.862,87.865,232400000.0
2006-07-28 16:26:00,87.893,87.905,87.871,87.879,265599993.0
2006-07-28 16:27:00,87.886,87.886,87.852,87.865,177299999.0
2006-07-28 16:28:00,87.858,87.887,87.849,87.887,183199998.0
2006-07-28 16:29:00,87.875,87.904,87.869,87.878,237899998.0
2006-07-28 16:30:00,87.856,87.89,87.849,87.875,251700002.0
2006-07-28 16:31:00,87.847,87.877,87.845,87.874,163300002.0
2006-07-28 16:32:00,87.882,87.886,87.864,87.864,243899999.0
2006-07-28 16:33:00,87.875,87.875,87.852,87.852,155400001.0
2006-07-28 16:34:00,87.842,87.874,87.842,87.859,154899999.0
2006-07-28 16:35:00,87.862,87.883,87.851,87.864,132300000.0
2006-07-28 16:36:00,87.887,87.903,87.864,87.864,218499997.0
2006-07-28 16:37:00,87.871,87.88,87.852,87.879,183999999.0
2006-07-28 16:38:00,87.885,87.89,87.863,87.877,137299999.0
2006-07-28 16:39:00,87.873,87.889,87.845,87.864,195500001.0
2006-07-28 16:40:00,87.844,87.87,87.84,87.865,201200002.0
2006-07-28 16:41:00,87.863,87.878,87.842,87.866,180900002.0
2006-07-28 16:42:00,87.88,87.897,87.863,87.875,206400000.0
2006-07-28 16:43:00,87.907,87.927,87.896,87.911,123400001.0
2006-07-28 16:44:00,87.893,87.916,87.887,87.888,197800002.0
2006-07-28 16:45:00,87.883,87.899,87.864,87.87,223600002.0
2006-07-28 16:46:00,87.873,87.894,87.854,87.854,130700000.0
2006-07-28 16:47:00,87.842,87.865,87.828,87.838,247999996.0
2006-07-28 16:48:00,87.839,87.839,87.804,87.804,256299998.0
2006-07-28 16:49:00,87.826,87.826,87.786,87.801,169300001.0
2006-07-28 16:50:00,87.796,87.819,87.786,87.804,188699999.0
2006-07-28 16:51:00,87.799,87.809,87.783,87.789,163700000.0
2006-07-28 16:52:00,87.786,87.825,87.786,87.817,251399999.0
2006-07-28 16:53:00,87.816,87.826,87.803,87.807,171500003.0
2006-07-28 16:54:00,87.798,87.83,87.795,87.804,137099997.0
2006-07-28 16:55:00,87.798,87.815,87.779,87.792,186000000.0
2006-07-28 16:56:00,87.821,87.843,87.808,87.834,169099998.0
2006-07-28 16:57:00,87.835,87.845,87.807,87.819,307300000.0
2006-07-28 16:58:00,87.828,87.913,87.828,87.906,235499999.0
2006-07-28 16:59:00,87.915,87.931,87.901,87.912,207000000.0
2006-07-28 17:00:00,87.909,87.926,87.886,87.901,172599997.0
2006-07-28 17:01:00,87.904,87.918,87.887,87.908,256500001.0
2006-07-28 17:02:00,87.905,87.905,87.874,87.874,260800001.0
2006-07-28 17:03:00,87.874,87.887,87.839,87.861,274000000.0
2006-07-28 17:04:00,87.87,87.893,87.863,87.882,263599998.0
2006-07-28 17:05:00,87.879,87.909,87.879,87.906,187800001.0
2006-07-28 17:06:00,87.885,87.899,87.868,87.885,159199999.0
2006-07-28 17:07:00,87.879,87.893,87.863,87.884,324699995.0
2006-07-28 17:08:00,87.861,87.88,87.829,87.84,181599998.0
2006-07-28 17:09:00,87.832,87.851,87.796,87.796,173399996.0
2006-07-28 17:10:00,87.806,87.835,87.804,87.816,139000000.0
2006-07-28 17:11:00,87.803,87.848,87.79,87.848,286499999.0
2006-07-28 17:12:00,87.824,87.853,87.824,87.853,207699999.0
2006-07-28 17:13:00,87.836,87.867,87.835,87.867,287399999.0
2006-07-28 17:14:00,87.858,87.858,87.812,87.814,124800002.0
2006-07-28 17:15:00,87.818,87.827,87.794,87.794,336499999.0
2006-07-28 17:16:00,87.788,87.81,87.783,87.81,168700002.0
2006-07-28 17:17:00,87.823,87.83,87.79,87.79,233200003.0
2006-07-28 17:18:00,87.798,87.832,87.794,87.817,132899999.0
2006-07-28 17:19:00,87.83,87.837,87.81,87.81,248700003.0
2006-07-28 17:20:00,87.824,87.847,87.819,87.845,190600002.0
2006-07-28 17:21:00,87.848,87.856,87.817,87.841,233800003.0
2006-07-28 17:22:00,87.85,87.862,87.829,87.835,150999999.0
2006-07-28 17:23:00,87.814,87.847,87.811,87.847,210799998.0
2006-07-28 17:24:00,87.835,87.84,87.811,87.815,190899998.0
2006-07-28 17:25:00,87.812,87.83,87.803,87.829,304499995.0
2006-07-28 17:26:00,87.823,87.831,87.808,87.812,225500000.0
2006-07-28 17:27:00,87.827,87.832,87.811,87.815,145600000.0
2006-07-28 17:28:00,87.831,87.861,87.831,87.861,167899999.0
2006-07-28 17:29:00,87.833,87.866,87.83,87.866,142300001.0
2006-07-28 17:30:00,87.847,87.867,87.818,87.832,189799998.0
2006-07-28 17:31:00,87.818,87.827,87.784,87.803,113999999.0
2006-07-28 17:32:00,87.804,87.825,87.797,87.819,86000000.0
2006-07-28 17:33:00,87.818,87.82,87.776,87.781,288199996.0
2006-07-28 17:34:00,87.779,87.799,87.775,87.779,101200000.0
2006-07-28 17:35:00,87.782,87.787,87.759,87.774,149000001.0
2006-07-28 17:36:00,87.766,87.784,87.757,87.782,163699998.0
2006-07-28 17:37:00,87.771,87.787,87.759,87.787,137599998.0
2006-07-28 17:38:00,87.763,87.782,87.746,87.762,183300000.0
2006-07-28 17:39:00,87.745,87.745,87.686,87.69,139200002.0
2006-07-28 17:40:00,87.695,87.737,87.69,87.737,154100000.0
2006-07-28 17:41:00,87.732,87.747,87.698,87.723,222100000.0
2006-07-28 17:42:00,87.722,87.764,87.722,87.764,222599998.0
2006-07-28 17:43:00,87.774,87.782,87.757,87.77,123599999.0
2006-07-28 17:44:00,87.777,87.803,87.752,87.787,256500000.0
2006-07-28 17:45:00,87.8,87.823,87.782,87.804,233499999.0
2006-07-28 17:46:00,87.821,87.821,87.802,87.802,89400000.0
2006-07-28 17:47:00,87.816,87.869,87.816,87.869,137400000.0
2006-07-28 17:48:00,87.869,87.873,87.844,87.844,199799999.0
2006-07-28 17:49:00,87.87,87.881,87.847,87.85,225600002.0
2006-07-28 17:50:00,87.861,87.865,87.843,87.852,165600001.0
2006-07-28 17:51:00,87.858,87.862,87.836,87.841,301199999.0
2006-07-28 17:52:00,87.855,87.863,87.834,87.848,212700000.0
2006-07-28 17:53:00,87.859,87.873,87.841,87.873,255899998.0
2006-07-28 17:54:00,87.876,87.886,87.856,87.863,207499998.0
2006-07-28 17:55:00,87.878,87.884,87.856,87.856,168599998.0
2006-07-28 17:56:00,87.853,87.874,87.851,87.861,146399998.0
2006-07-28 17:57:00,87.836,87.861,87.832,87.836,159800002.0
2006-07-28 17:58:00,87.833,87.857,87.833,87.857,297499999.0
2006-07-28 17:59:00,87.854,87.881,87.854,87.875,317799998.0
2006-07-28 18:00:00,87.861,87.888,87.831,87.855,233900001.0
2006-07-28 18:01:00,87.863,87.871,87.833,87.835,1216999997.0
2006-07-28 18:02:00,87.855,87.863,87.809,87.809,2013699989.0
2006-07-28 18:03:00,87.801,87.839,87.79,87.811,2072899997.0
2006-07-28 18:04:00,87.797,87.82,87.791,87.812,1671200001.0
2006-07-28 18:05:00,87.818,87.836,87.801,87.819,1894299990.0
2006-07-28 18:06:00,87.823,87.854,87.823,87.845,1605599998.0
2006-07-28 18:07:00,87.89,87.9,87.86,87.89,2011099998.0
2006-07-28 18:08:00,87.85,87.882,87.835,87.85,2011099998.0
2006-07-28 18:09:00,87.845,87.871,87.841,87.851,1568900003.0
2006-07-28 18:10:00,87.857,87.889,87.857,87.875,1667199987.0
2006-07-28 18:11:00,87.869,87.895,87.852,87.868,1073799995.0
2006-07-28 18:12:00,87.865,87.879,87.846,87.85,1221799999.0
2006-07-28 18:13:00,87.861,87.885,87.843,87.851,1279700004.0
2006-07-28 18:14:00,87.866,87.881,87.854,87.873,1634799991.0
2006-07-28 18:15:00,87.864,87.872,87.843,87.846,2062900000.0
2006-07-28 18:16:00,87.849,87.862,87.819,87.82,1932599994.0
2006-07-28 18:17:00,87.833,87.848,87.817,87.827,632600001.0
2006-07-28 18:18:00,87.855,87.876,87.835,87.876,1165399997.0
2006-07-28 18:19:00,87.878,87.898,87.864,87.882,1517299997.0
2006-07-28 18:20:00,87.89,87.89,87.855,87.866,1476699991.0
2006-07-28 18:21:00,87.881,87.898,87.865,87.878,1534999999.0
2006-07-28 18:22:00,87.878,87.887,87.85,87.881,1705600003.0
2006-07-28 18:23:00,87.91,87.94,87.89,87.9,1489800000.0
2006-07-28 18:24:00,87.852,87.873,87.836,87.862,1489800000.0
2006-07-28 18:25:00,87.91,87.93,87.88,87.89,1821200005.0
2006-07-28 18:26:00,87.845,87.855,87.821,87.83,1821200005.0
2006-07-28 18:27:00,87.826,87.848,87.817,87.836,1452099999.0
2006-07-28 18:28:00,87.838,87.865,87.832,87.842,958100008.0
2006-07-28 18:29:00,87.857,87.872,87.823,87.872,1353899998.0
2006-07-28 18:30:00,87.873,87.883,87.856,87.877,755199998.0
2006-07-28 18:31:00,87.879,87.901,87.868,87.871,1164699994.0
2006-07-28 18:32:00,87.87,87.903,87.865,87.893,1657400009.0
2006-07-28 18:33:00,87.878,87.912,87.868,87.891,1999199991.0
2006-07-28 18:34:00,87.877,87.882,87.85,87.882,1633299998.0
2006-07-28 18:35:00,87.871,87.891,87.853,87.867,1452299999.0
2006-07-28 18:36:00,87.862,87.886,87.857,87.872,1586699994.0
2006-07-28 18:37:00,87.876,87.886,87.861,87.867,1197999995.0
2006-07-28 18:38:00,87.889,87.898,87.864,87.876,622600000.0
2006-07-28 18:39:00,87.863,87.895,87.858,87.891,428699996.0
2006-07-28 18:40:00,87.898,87.91,87.878,87.881,713500003.0
2006-07-28 18:41:00,87.886,87.9,87.869,87.884,790399996.0
2006-07-28 18:42:00,87.865,87.899,87.861,87.887,897700008.0
2006-07-28 18:43:00,87.886,87.886,87.843,87.863,1539799992.0
2006-07-28 18:44:00,87.865,87.877,87.844,87.865,877500005.0
2006-07-28 18:45:00,87.875,87.881,87.852,87.852,1099199999.0
2006-07-28 18:46:00,87.859,87.886,87.854,87.884,781899998.0
2006-07-28 18:47:00,87.883,87.89,87.863,87.873,501599996.0
2006-07-28 18:48:00,87.863,87.884,87.86,87.882,636800006.0
2006-07-28 18:49:00,87.887,87.901,87.87,87.89,727399990.0
2006-07-28 18:50:00,87.888,87.888,87.856,87.858,1089899998.0
2006-07-28 18:51:00,87.893,87.905,87.874,87.895,402800000.0
2006-07-28 18:52:00,87.883,87.901,87.862,87.884,819600002.0
2006-07-28 18:53:00,87.857,87.882,87.826,87.848,898199990.0
2006-07-28 18:54:00,87.857,87.864,87.84,87.861,959299999.0
2006-07-28 18:55:00,87.86,87.873,87.84,87.848,1002600006.0
2006-07-28 18:56:00,87.873,87.908,87.856,87.883,638399997.0
2006-07-28 18:57:00,87.902,87.915,87.886,87.894,481000001.0
2006-07-28 18:58:00,87.897,87.928,87.878,87.892,979800007.0
2006-07-28 18:59:00,87.914,87.94,87.911,87.929,818499998.0
2006-07-28 19:00:00,87.909,87.935,87.9,87.925,701900001.0
2006-07-28 19:01:00,87.904,87.945,87.89,87.922,549200000.0
2006-07-28 19:02:00,87.934,87.958,87.934,87.957,209000000.0
2006-07-28 19:03:00,87.949,87.949,87.916,87.926,596400006.0
2006-07-28 19:04:00,87.925,87.976,87.925,87.938,680700003.0
2006-07-28 19:05:00,87.936,87.955,87.929,87.952,342200004.0
2006-07-28 19:06:00,87.958,87.958,87.928,87.928,579799998.0
2006-07-28 19:07:00,87.956,87.982,87.944,87.955,1119500001.0
2006-07-28 19:08:00,87.974,87.974,87.93,87.948,861800002.0
2006-07-28 19:09:00,87.943,87.967,87.924,87.942,638900002.0
2006-07-28 19:10:00,87.945,87.964,87.931,87.95,767500002.0
2006-07-28 19:11:00,87.945,87.948,87.925,87.925,181000000.0
2006-07-28 19:12:00,87.937,87.943,87.918,87.937,392599999.0
2006-07-28 19:13:00,87.917,87.945,87.917,87.925,367200003.0
2006-07-28 19:14:00,87.931,87.954,87.92,87.937,453000004.0
2006-07-28 19:15:00,87.934,87.946,87.913,87.933,802499994.0
2006-07-28 19:16:00,87.948,87.967,87.935,87.94,440999994.0
2006-07-28 19:17:00,87.942,87.961,87.937,87.944,479400001.0
2006-07-28 19:18:00,87.928,87.94,87.909,87.93,509600000.0
2006-07-28 19:19:00,87.935,87.947,87.921,87.934,657099993.0
2006-07-28 19:20:00,87.952,87.969,87.941,87.941,335299998.0
2006-07-28 19:21:00,87.953,87.967,87.943,87.964,321300001.0
2006-07-28 19:22:00,87.965,87.976,87.905,87.947,330299996.0
2006-07-28 19:23:00,87.977,87.978,87.944,87.946,1515800001.0
2006-07-28 19:24:00,87.935,87.964,87.927,87.953,589600000.0
2006-07-28 19:25:00,87.952,87.956,87.919,87.919,1002399997.0
2006-07-28 19:26:00,87.928,87.948,87.918,87.937,1318699997.0
2006-07-28 19:27:00,87.937,87.946,87.916,87.925,945799998.0
2006-07-28 19:28:00,87.93,87.962,87.93,87.962,535200000.0
2006-07-28 19:29:00,87.963,87.972,87.943,87.959,584100001.0
2006-07-28 19:30:00,87.968,87.969,87.94,87.945,955799997.0
2006-07-28 19:31:00,87.95,87.958,87.932,87.94,583000000.0
2006-07-28 19:32:00,87.96,87.96,87.933,87.939,644800003.0
2006-07-28 19:33:00,87.937,87.959,87.926,87.953,657000001.0
2006-07-28 19:34:00,87.946,87.955,87.927,87.931,759400000.0
2006-07-28 19:35:00,87.952,87.969,87.932,87.938,841599989.0
2006-07-28 19:36:00,87.969,87.993,87.955,87.963,712599998.0
2006-07-28 19:37:00,87.985,87.985,87.954,87.969,379399995.0
2006-07-28 19:38:00,87.955,87.984,87.949,87.965,1034599998.0
2006-07-28 19:39:00,87.934,87.981,87.934,87.981,1099999997.0
2006-07-28 19:40:00,87.995,87.999,87.966,87.97,621200000.0
2006-07-28 19:41:00,87.993,88.005,87.97,87.982,763300004.0
2006-07-28 19:42:00,87.976,87.976,87.936,87.953,470399998.0
2006-07-28 19:43:00,87.959,87.984,87.945,87.96,418000001.0
2006-07-28 19:44:00,87.974,87.997,87.961,87.98,406499996.0
2006-07-28 19:45:00,87.962,87.992,87.962,87.984,493699997.0
2006-07-28 19:46:00,87.967,87.976,87.949,87.956,554499997.0
2006-07-28 19:47:00,87.948,87.978,87.948,87.968,226300001.0
2006-07-28 19:48:00,87.959,88.004,87.957,88.004,791999995.0
2006-07-28 19:49:00,87.99,88.019,87.969,87.969,799099996.0
2006-07-28 19:50:00,87.974,88.005,87.969,88.005,403799996.0
2006-07-28 19:51:00,88.003,88.014,87.983,87.983,314899997.0
2006-07-28 19:52:00,87.978,88.005,87.958,87.988,586300003.0
2006-07-28 19:53:00,87.978,87.996,87.971,87.994,604499997.0
2006-07-28 19:54:00,87.974,87.998,87.952,87.972,860099999.0
2006-07-28 19:55:00,87.961,87.983,87.95,87.971,523100002.0
2006-07-28 19:56:00,87.97,87.98,87.951,87.954,356399999.0
2006-07-28 19:57:00,87.967,87.989,87.962,87.978,485600000.0
2006-07-28 19:58:00,87.975,87.98,87.952,87.956,850400001.0
2006-07-28 19:59:00,87.97,87.974,87.942,87.945,754399990.0
2006-07-28 20:00:00,87.945,87.965,87.932,87.963,386300005.0
2006-07-28 20:01:00,87.937,87.96,87.931,87.948,438399997.0
2006-07-28 20:02:00,87.951,87.957,87.927,87.931,870000004.0
2006-07-28 20:03:00,87.926,87.944,87.913,87.93,333699999.0
2006-07-28 20:04:00,87.92,87.933,87.885,87.932,172900000.0
2006-07-28 20:05:00,87.922,87.941,87.907,87.923,530800002.0
2006-07-28 20:06:00,87.941,87.95,87.924,87.937,878200009.0
2006-07-28 20:07:00,87.935,87.949,87.922,87.935,774399999.0
2006-07-28 20:08:00,87.938,87.938,87.908,87.921,470500001.0
2006-07-28 20:09:00,87.92,87.945,87.917,87.933,555599994.0
2006-07-28 20:10:00,87.918,87.94,87.913,87.924,711799996.0
2006-07-28 20:11:00,87.933,87.95,87.92,87.943,750200002.0
2006-07-28 20:12:00,87.932,87.966,87.932,87.953,1659899997.0
2006-07-28 20:13:00,87.952,87.958,87.927,87.93,608899992.0
2006-07-28 20:14:00,87.944,87.944,87.91,87.926,634799998.0
2006-07-28 20:15:00,87.933,87.935,87.911,87.911,770700006.0
2006-07-28 20:16:00,87.927,87.952,87.911,87.926,662400000.0
2006-07-28 20:17:00,87.93,87.937,87.908,87.913,293500002.0
2006-07-28 20:18:00,87.928,87.958,87.916,87.949,212599999.0
2006-07-28 20:19:00,87.978,88.011,87.978,88.011,357700003.0
2006-07-28 20:20:00,88.007,88.007,87.973,87.988,672999997.0
2006-07-28 20:21:00,87.992,87.997,87.968,87.975,810499991.0
2006-07-28 20:22:00,87.979,87.998,87.949,87.972,847499994.0
2006-07-28 20:23:00,87.993,88.0,87.974,87.987,639300001.0
2006-07-28 20:24:00,87.993,88.003,87.973,87.975,423000006.0
2006-07-28 20:25:00,87.968,87.988,87.96,87.977,527499994.0
2006-07-28 20:26:00,87.983,87.992,87.964,87.964,573500000.0
2006-07-28 20:27:00,87.984,87.988,87.965,87.969,420900000.0
2006-07-28 20:28:00,87.967,87.988,87.956,87.974,1209999989.0
2006-07-28 20:29:00,87.964,88.0,87.962,87.987,1522299994.0
2006-07-28 20:30:00,87.993,88.001,87.968,87.992,1618600000.0
2006-07-28 20:31:00,87.986,88.005,87.975,87.989,1136000000.0
2006-07-28 20:32:00,88.003,88.011,87.978,87.979,1089500003.0
2006-07-28 20:33:00,88.002,88.049,87.991,88.029,514600001.0
2006-07-28 20:34:00,88.054,88.074,88.042,88.06,372700001.0
2006-07-28 20:35:00,88.063,88.063,88.028,88.028,497400000.0
2006-07-28 20:36:00,88.035,88.056,88.029,88.045,527400002.0
2006-07-28 20:37:00,88.003,88.038,87.995,88.021,683499996.0
2006-07-28 20:38:00,88.017,88.018,87.989,87.993,780099997.0
2006-07-28 20:39:00,87.985,88.007,87.978,87.994,574699999.0
2006-07-28 20:40:00,87.994,87.999,87.96,87.96,1411199994.0
2006-07-28 20:41:00,87.978,87.982,87.954,87.969,1015299999.0
2006-07-28 20:42:00,87.955,87.988,87.954,87.982,965299999.0
2006-07-28 20:43:00,87.977,87.988,87.961,87.971,983399994.0
2006-07-28 20:44:00,87.984,87.988,87.958,87.963,730499998.0
2006-07-28 20:45:00,87.986,87.999,87.971,87.999,496000003.0
2006-07-28 20:46:00,87.997,87.997,87.961,87.961,613699998.0
2006-07-28 20:47:00,87.996,88.015,87.987,87.991,1212499998.0
2006-07-28 20:48:00,87.994,88.019,87.989,88.014,760000000.0
2006-07-28 20:49:00,87.995,88.014,87.983,88.008,425600001.0
2006-07-28 20:50:00,87.945,88.015,87.945,87.997,1152799993.0
2006-07-28 20:51:00,88.002,88.026,88.002,88.025,393600005.0
2006-07-28 20:52:00,88.023,88.025,88.0,88.007,306000003.0
2006-07-28 20:53:00,88.016,88.064,88.016,88.033,1228499998.0
2006-07-28 20:54:00,88.026,88.044,88.005,88.014,480699997.0
2006-07-28 20:55:00,88.005,88.025,87.988,88.004,1369799997.0
2006-07-28 20:56:00,88.0,88.01,87.982,87.992,855400001.0
2006-07-28 20:57:00,87.988,88.012,87.979,87.995,807800000.0
2006-07-28 20:58:00,87.986,87.998,87.958,87.958,1192399991.0
2006-07-28 20:59:00,87.962,87.985,87.947,87.982,916699999.0
2006-07-28 21:00:00,87.966,87.982,87.95,87.965,1091000005.0
2006-07-28 21:01:00,87.949,87.966,87.937,87.954,926500003.0
2006-07-28 21:02:00,87.959,87.975,87.949,87.957,491999999.0
2006-07-28 21:03:00,87.964,87.982,87.962,87.976,486700000.0
2006-07-28 21:04:00,87.964,87.992,87.951,87.975,397300000.0
2006-07-28 21:05:00,87.941,87.989,87.941,87.984,913000002.0
2006-07-28 21:06:00,87.964,87.983,87.955,87.982,707899996.0
2006-07-28 21:07:00,87.953,87.985,87.947,87.972,692000001.0
2006-07-28 21:08:00,87.955,87.977,87.942,87.964,855599998.0
2006-07-28 21:09:00,87.967,87.98,87.952,87.958,346800000.0
2006-07-28 21:10:00,87.957,87.98,87.937,87.975,730300000.0
2006-07-28 21:11:00,87.975,87.98,87.949,87.949,469699996.0
2006-07-28 21:12:00,87.975,87.98,87.958,87.961,275899999.0
2006-07-28 21:13:00,87.958,87.976,87.949,87.973,430999996.0
2006-07-28 21:14:00,87.977,87.985,87.956,87.958,686200004.0
2006-07-28 21:15:00,87.97,87.98,87.946,87.95,824899998.0
2006-07-28 21:16:00,87.953,87.983,87.952,87.983,641500010.0
2006-07-28 21:17:00,87.976,88.01,87.969,87.998,974499999.0
2006-07-28 21:18:00,87.993,88.009,87.974,88.003,522099996.0
2006-07-28 21:19:00,87.98,88.0,87.973,87.995,681099999.0
2006-07-28 21:20:00,87.999,88.008,87.982,88.008,1266400000.0
2006-07-28 21:21:00,87.994,88.016,87.986,88.005,792900001.0
2006-07-28 21:22:00,87.995,88.022,87.994,88.019,1064999991.0
2006-07-28 21:23:00,88.006,88.022,87.982,88.007,667999996.0
2006-07-28 21:24:00,87.987,88.007,87.974,87.992,874699995.0
2006-07-28 21:25:00,87.97,87.996,87.963,87.97,1171600006.0
2006-07-28 21:26:00,87.975,87.999,87.974,87.99,368999997.0
2006-07-28 21:27:00,87.989,87.996,87.972,87.979,515000003.0
2006-07-28 21:28:00,87.973,88.0,87.973,87.999,329399997.0
2006-07-28 21:29:00,88.007,88.022,87.995,88.004,729800000.0
2006-07-28 21:30:00,88.005,88.011,87.977,87.98,421900001.0
2006-07-28 21:31:00,88.012,88.019,87.984,88.0,292500001.0
2006-07-28 21:32:00,87.999,88.01,87.985,88.002,332100000.0
2006-07-28 21:33:00,88.01,88.01,87.98,87.989,518399989.0
2006-07-28 21:34:00,88.02,88.023,88.003,88.003,191899999.0
2006-07-28 21:35:00,88.015,88.02,87.998,88.0,477100000.0
2006-07-28 21:36:00,88.005,88.027,88.004,88.022,624999999.0
2006-07-28 21:37:00,88.022,88.035,88.006,88.006,521999998.0
2006-07-28 21:38:00,88.018,88.031,88.003,88.009,148199999.0
2006-07-28 21:39:00,88.017,88.036,88.004,88.005,325500003.0
2006-07-28 21:40:00,88.008,88.023,87.991,87.991,478899995.0
2006-07-28 21:41:00,88.014,88.019,87.994,87.999,436399999.0
2006-07-28 21:42:00,88.015,88.018,87.998,88.003,348000000.0
2006-07-28 21:43:00,88.002,88.016,87.993,88.013,319699997.0
2006-07-28 21:44:00,88.011,88.027,87.992,88.013,1152699995.0
2006-07-28 21:45:00,88.022,88.024,87.995,87.995,518199998.0
2006-07-28 21:46:00,88.006,88.014,87.991,87.997,219400000.0
2006-07-28 21:47:00,87.997,88.018,87.993,88.017,485900000.0
2006-07-28 21:48:00,88.003,88.016,87.976,87.998,619300000.0
2006-07-28 21:49:00,87.971,87.999,87.968,87.985,248299998.0
2006-07-28 21:50:00,87.981,87.993,87.964,87.971,203799998.0
2006-07-28 21:51:00,87.985,87.994,87.969,87.977,358400001.0
2006-07-28 21:52:00,87.98,88.0,87.979,87.995,185000002.0
2006-07-28 21:53:00,87.997,88.006,87.983,87.991,548399998.0
2006-07-28 21:54:00,87.99,88.0,87.97,87.987,230200000.0
2006-07-28 21:55:00,87.993,87.993,87.967,87.967,272200001.0
2006-07-28 21:56:00,87.983,87.999,87.964,87.964,239800000.0
2006-07-28 21:57:00,87.988,88.006,87.975,87.975,122700000.0
2006-07-28 21:58:00,88.006,88.018,87.989,87.999,93700000.0
2006-07-28 21:59:00,88.013,88.014,87.989,87.997,341100003.0
2006-07-28 22:00:00,87.994,88.012,87.987,88.001,496299997.0
2006-07-28 22:01:00,87.992,88.008,87.971,87.994,630800000.0
2006-07-28 22:02:00,87.995,88.016,87.992,87.998,673700008.0
2006-07-28 22:03:00,88.004,88.025,87.99,87.991,388000001.0
2006-07-28 22:04:00,87.989,88.019,87.989,88.018,586000002.0
2006-07-28 22:05:00,88.002,88.025,88.002,88.017,184900001.0
2006-07-28 22:06:00,88.001,88.028,87.997,88.028,317000004.0
2006-07-28 22:07:00,88.024,88.033,88.004,88.004,276399999.0
2006-07-28 22:08:00,88.023,88.025,87.996,87.996,202600000.0
2006-07-28 22:09:00,87.982,88.001,87.972,87.99,159900002.0
2006-07-28 22:10:00,87.983,87.996,87.96,87.983,221299999.0
2006-07-28 22:11:00,87.968,87.998,87.966,87.978,400799999.0
2006-07-28 22:12:00,87.958,87.975,87.949,87.975,322400002.0
2006-07-28 22:13:00,87.975,87.985,87.944,87.96,436100001.0
2006-07-28 22:14:00,87.955,87.98,87.952,87.97,229800003.0
2006-07-28 22:15:00,87.97,87.979,87.951,87.966,168200002.0
2006-07-28 22:16:00,87.963,87.978,87.93,87.957,349100000.0
2006-07-28 22:17:00,87.949,87.951,87.925,87.925,183200001.0
2006-07-28 22:18:00,87.921,87.943,87.913,87.942,272099997.0
2006-07-28 22:19:00,87.943,87.953,87.922,87.936,396699997.0
2006-07-28 22:20:00,87.955,87.965,87.936,87.936,213400004.0
2006-07-28 22:21:00,87.958,87.96,87.936,87.94,231399999.0
2006-07-28 22:22:00,87.951,87.973,87.949,87.971,344200001.0
2006-07-28 22:23:00,87.968,87.993,87.964,87.964,428799996.0
2006-07-28 22:24:00,87.957,87.988,87.956,87.968,297499999.0
2006-07-28 22:25:00,87.962,87.975,87.947,87.956,179299998.0
2006-07-28 22:26:00,87.96,87.96,87.935,87.94,148800000.0
2006-07-28 22:27:00,87.932,87.958,87.908,87.953,749499996.0
2006-07-28 22:28:00,87.959,87.967,87.939,87.962,303800001.0
2006-07-28 22:29:00,87.955,87.965,87.929,87.929,283800002.0
2006-07-28 22:30:00,87.923,87.941,87.906,87.923,215299997.0
2006-07-28 22:31:00,87.92,87.941,87.895,87.91,468700000.0
2006-07-28 22:32:00,87.9,87.921,87.887,87.908,415100001.0
2006-07-28 22:33:00,87.905,87.931,87.892,87.921,598799996.0
2006-07-28 22:34:00,87.925,87.931,87.894,87.931,504699999.0
2006-07-28 22:35:00,87.922,87.938,87.916,87.935,161000000.0
2006-07-28 22:36:00,87.914,87.937,87.91,87.926,301300002.0
2006-07-28 22:37:00,87.931,87.932,87.901,87.901,193700000.0
2006-07-28 22:38:00,87.926,87.933,87.9,87.919,192200000.0
2006-07-28 22:39:00,87.906,87.932,87.892,87.912,358400001.0
2006-07-28 22:40:00,87.895,87.929,87.895,87.915,301100003.0
2006-07-28 22:41:00,87.915,87.92,87.892,87.899,302299998.0
2006-07-28 22:42:00,87.916,87.932,87.899,87.9,229299998.0
2006-07-28 22:43:00,87.925,87.93,87.896,87.916,329699998.0
2006-07-28 22:44:00,87.892,87.923,87.884,87.909,292800001.0
2006-07-28 22:45:00,87.913,87.927,87.884,87.902,499499997.0
2006-07-28 22:46:00,87.89,87.92,87.863,87.89,306100000.0
2006-07-28 22:47:00,87.909,87.912,87.884,87.884,198099999.0
2006-07-28 22:48:00,87.919,87.927,87.89,87.89,294299997.0
2006-07-28 22:49:00,87.889,87.93,87.887,87.918,202200004.0
2006-07-28 22:50:00,87.918,87.922,87.889,87.901,248600000.0
2006-07-28 22:51:00,87.885,87.91,87.867,87.905,293900001.0
2006-07-28 22:52:00,87.897,87.934,87.897,87.932,166599999.0
2006-07-28 22:53:00,87.94,87.94,87.894,87.91,484699997.0
2006-07-28 22:54:00,87.93,87.937,87.902,87.904,204199998.0
2006-07-28 22:55:00,87.907,87.942,87.907,87.915,329500000.0
2006-07-28 22:56:00,87.939,87.945,87.917,87.923,162300000.0
2006-07-28 22:57:00,87.925,87.955,87.915,87.946,408199999.0
2006-07-28 22:58:00,87.941,87.944,87.897,87.923,130500000.0
2006-07-28 22:59:00,87.913,87.95,87.857,87.91,577799994.0
2006-07-28 23:00:00,88.0,88.01,87.99,88.0,218200000.0
2006-07-28 23:02:00,88.04,88.04,88.0,88.03,218200000.0
2006-07-28 23:03:00,88.03,88.05,88.03,88.03,218200000.0
2006-07-28 23:04:00,88.02,88.02,87.96,88.01,218200000.0
2006-07-28 23:05:00,88.01,88.01,87.95,87.95,218200000.0
2006-07-28 23:06:00,87.96,87.96,87.94,87.95,218200000.0
2006-07-28 23:07:00,87.96,88.0,87.95,88.0,218200000.0
2006-07-28 23:08:00,87.95,88.01,87.95,87.96,218200000.0
2006-07-28 23:09:00,87.95,87.95,87.95,87.95,218200000.0
2006-07-28 23:10:00,87.96,87.96,87.96,87.96,218200000.0
2006-07-28 23:11:00,87.94,87.99,87.94,87.98,218200000.0
2006-07-28 23:12:00,88.05,88.05,88.05,88.05,218200000.0
2006-07-28 23:13:00,88.06,88.06,88.03,88.04,218200000.0
2006-07-28 23:14:00,88.03,88.05,88.03,88.05,218200000.0
2006-07-28 23:15:00,88.06,88.06,88.05,88.05,218200000.0
2006-07-28 23:16:00,88.0,88.04,88.0,88.04,218200000.0
2006-07-28 23:17:00,88.03,88.03,88.03,88.03,218200000.0
2006-07-28 23:18:00,88.04,88.05,88.04,88.05,218200000.0
2006-07-28 23:19:00,88.04,88.04,88.04,88.04,218200000.0
2006-07-28 23:20:00,88.05,88.06,88.05,88.06,218200000.0
2006-07-28 23:21:00,88.06,88.08,88.01,88.01,218200000.0
2006-07-28 23:23:00,88.09,88.09,88.03,88.03,218200000.0
2006-07-28 23:24:00,88.06,88.06,88.06,88.06,218200000.0
2006-07-28 23:25:00,88.09,88.13,88.09,88.13,218200000.0
2006-07-28 23:26:00,88.11,88.11,88.11,88.11,218200000.0
2006-07-28 23:27:00,88.15,88.15,88.15,88.15,218200000.0
2006-07-28 23:28:00,88.09,88.09,88.09,88.09,218200000.0
2006-07-28 23:29:00,88.15,88.15,88.08,88.13,218200000.0
2006-07-28 23:31:00,88.07,88.09,88.07,88.09,218200000.0
2006-07-28 23:33:00,88.07,88.07,88.02,88.02,218200000.0
2006-07-28 23:35:00,88.17,88.17,88.08,88.08,218200000.0
2006-07-28 23:37:00,88.23,88.23,88.07,88.07,218200000.0
2006-07-28 23:40:00,88.02,88.09,88.02,88.09,218200000.0
2006-07-28 23:41:00,88.17,88.17,88.17,88.17,218200000.0
2006-07-28 23:44:00,88.02,88.02,88.02,88.02,218200000.0
2006-07-28 23:45:00,88.17,88.17,88.02,88.02,218200000.0
2006-07-28 23:52:00,88.01,88.01,88.01,88.01,218200000.0
2006-07-28 23:53:00,88.17,88.17,88.01,88.01,218200000.0
2006-07-28 23:55:00,88.17,88.17,88.01,88.01,218200000.0
2006-07-28 23:56:00,87.93,87.93,87.93,87.93,218200000.0
2006-07-28 23:58:00,88.01,88.01,88.01,88.01,218200000.0
2006-07-30 23:00:00,87.955,87.974,87.909,87.91,218200000.0
2006-07-30 23:01:00,87.929,87.929,87.814,87.881,130499999.0
2006-07-30 23:02:00,87.917,87.949,87.907,87.927,162900000.0
2006-07-30 23:03:00,87.938,87.963,87.901,87.92,185900000.0
2006-07-30 23:04:00,87.918,87.956,87.914,87.926,274899999.0
2006-07-30 23:05:00,87.937,87.944,87.89,87.89,148600000.0
2006-07-30 23:06:00,87.892,87.933,87.892,87.905,190199998.0
2006-07-30 23:07:00,87.905,87.908,87.827,87.833,196499998.0
2006-07-30 23:08:00,87.837,87.875,87.833,87.857,293899998.0
2006-07-30 23:09:00,87.877,87.885,87.828,87.829,224700000.0
2006-07-30 23:10:00,87.856,87.876,87.827,87.876,231400000.0
2006-07-30 23:11:00,87.879,87.879,87.821,87.828,139000000.0
2006-07-30 23:12:00,87.841,87.88,87.828,87.862,164800000.0
2006-07-30 23:13:00,87.848,87.871,87.837,87.846,172399999.0
2006-07-30 23:14:00,87.867,87.87,87.834,87.834,202400001.0
2006-07-30 23:15:00,87.831,87.877,87.831,87.857,180199999.0
2006-07-30 23:16:00,87.835,87.907,87.832,87.905,190100001.0
2006-07-30 23:17:00,87.861,87.884,87.835,87.86,231200002.0
2006-07-30 23:18:00,87.86,87.884,87.853,87.878,284900000.0
2006-07-30 23:19:00,87.863,87.874,87.84,87.866,152400002.0
2006-07-30 23:20:00,87.868,87.871,87.837,87.844,207200001.0
2006-07-30 23:21:00,87.861,87.888,87.852,87.875,84600000.0
2006-07-30 23:22:00,87.866,87.883,87.833,87.855,145799998.0
2006-07-30 23:23:00,87.872,87.889,87.836,87.86,245000003.0
2006-07-30 23:24:00,87.846,87.869,87.836,87.867,238199999.0
2006-07-30 23:25:00,87.863,87.89,87.839,87.861,178600001.0
2006-07-30 23:26:00,87.873,87.875,87.833,87.84,282499999.0
2006-07-30 23:27:00,87.851,87.872,87.846,87.872,202899998.0
2006-07-30 23:28:00,87.861,87.878,87.84,87.849,205000001.0
2006-07-30 23:29:00,87.844,87.876,87.844,87.862,218500000.0
2006-07-30 23:30:00,87.849,87.871,87.834,87.855,206699999.0
2006-07-30 23:31:00,87.854,87.874,87.823,87.861,172399999.0
2006-07-30 23:32:00,87.866,87.884,87.847,87.85,137300000.0
2006-07-30 23:33:00,87.853,87.873,87.812,87.855,152300000.0
2006-07-30 23:34:00,87.859,87.883,87.827,87.845,241699999.0
2006-07-30 23:35:00,87.828,87.859,87.822,87.839,200099998.0
2006-07-30 23:36:00,87.83,87.87,87.813,87.813,301199999.0
2006-07-30 23:37:00,87.835,87.854,87.826,87.845,164600001.0
2006-07-30 23:38:00,87.816,87.857,87.814,87.839,163499998.0
2006-07-30 23:39:00,87.856,87.856,87.773,87.816,151299998.0
2006-07-30 23:40:00,87.821,87.877,87.809,87.85,220200003.0
2006-07-30 23:41:00,87.865,87.865,87.817,87.819,216999998.0
2006-07-30 23:42:00,87.831,87.866,87.82,87.833,167000001.0
2006-07-30 23:43:00,87.83,87.864,87.814,87.847,136699999.0
2006-07-30 23:44:00,87.872,87.872,87.83,87.83,106099999.0
2006-07-30 23:45:00,87.828,87.887,87.828,87.855,304999999.0
2006-07-30 23:46:00,87.845,87.868,87.828,87.836,143599998.0
2006-07-30 23:47:00,87.842,87.875,87.842,87.86,153499999.0
2006-07-30 23:48:00,87.85,87.877,87.835,87.873,206700002.0
2006-07-30 23:49:00,87.822,87.866,87.822,87.835,286100003.0
2006-07-30 23:50:00,87.846,87.882,87.845,87.863,151600000.0
2006-07-30 23:51:00,87.814,87.874,87.814,87.863,130199998.0
2006-07-30 23:52:00,87.863,87.901,87.836,87.879,119400001.0
2006-07-30 23:53:00,87.896,87.896,87.819,87.833,101200000.0
2006-07-30 23:54:00,87.845,87.873,87.834,87.848,222700000.0
2006-07-30 23:55:00,87.86,87.909,87.854,87.864,273099996.0
2006-07-30 23:56:00,87.867,87.869,87.844,87.85,201099999.0
2006-07-30 23:57:00,87.846,87.888,87.838,87.86,231499996.0
2006-07-30 23:58:00,87.892,87.899,87.84,87.84,151200000.0
2006-07-30 23:59:00,87.877,87.902,87.843,87.854,253600001.0
2006-07-31 00:00:00,87.884,87.916,87.869,87.882,223199998.0
2006-07-31 00:01:00,87.895,87.916,87.87,87.901,165300001.0
2006-07-31 00:02:00,87.884,87.91,87.878,87.881,154899999.0
2006-07-31 00:03:00,87.879,87.931,87.879,87.931,152699997.0
2006-07-31 00:04:00,87.919,87.943,87.885,87.915,192899999.0
2006-07-31 00:05:00,87.9,87.941,87.894,87.899,179700000.0
2006-07-31 00:06:00,87.893,87.922,87.891,87.912,281200003.0
2006-07-31 00:07:00,87.915,87.93,87.897,87.897,227999998.0
2006-07-31 00:08:00,87.899,87.936,87.896,87.91,144999997.0
2006-07-31 00:09:00,87.908,87.911,87.877,87.894,227199999.0
2006-07-31 00:10:00,87.9,87.913,87.88,87.896,193300001.0
2006-07-31 00:11:00,87.902,87.939,87.89,87.901,220099997.0
2006-07-31 00:12:00,87.901,87.934,87.899,87.925,202800000.0
2006-07-31 00:13:00,87.906,87.961,87.906,87.941,302699997.0
2006-07-31 00:14:00,87.938,87.984,87.935,87.948,308299999.0
2006-07-31 00:15:00,87.953,87.981,87.935,87.939,283300000.0
2006-07-31 00:16:00,87.937,87.993,87.932,87.972,141800002.0
2006-07-31 00:17:00,87.982,87.991,87.954,87.954,96299999.0
2006-07-31 00:18:00,87.986,87.993,87.954,87.969,302399998.0
2006-07-31 00:19:00,87.953,87.987,87.946,87.98,239699995.0
2006-07-31 00:20:00,87.96,87.975,87.932,87.932,216699997.0
2006-07-31 00:21:00,87.927,87.979,87.927,87.95,127300002.0
2006-07-31 00:22:00,87.952,87.971,87.92,87.926,327500005.0
2006-07-31 00:23:00,87.929,87.972,87.926,87.946,221000000.0
2006-07-31 00:24:00,87.929,87.969,87.929,87.962,147900001.0
2006-07-31 00:25:00,87.952,87.964,87.927,87.944,159500000.0
2006-07-31 00:26:00,87.952,87.975,87.933,87.966,133400000.0
2006-07-31 00:27:00,87.944,87.984,87.919,87.928,212699997.0
2006-07-31 00:28:00,87.931,87.966,87.926,87.943,238699997.0
2006-07-31 00:29:00,87.985,87.985,87.937,87.953,256199996.0
2006-07-31 00:30:00,87.945,87.983,87.926,87.973,137600002.0
2006-07-31 00:31:00,87.922,87.961,87.922,87.953,85800000.0
2006-07-31 00:32:00,87.962,87.975,87.931,87.932,132199997.0
2006-07-31 00:33:00,87.955,87.972,87.93,87.934,155099997.0
2006-07-31 00:34:00,87.948,87.972,87.931,87.94,143100002.0
2006-07-31 00:35:00,87.958,87.97,87.932,87.938,238400001.0
2006-07-31 00:36:00,87.96,87.971,87.931,87.941,206699997.0
2006-07-31 00:37:00,87.936,87.981,87.923,87.924,308000002.0
2006-07-31 00:38:00,87.924,87.955,87.911,87.935,212500003.0
2006-07-31 00:39:00,87.93,87.955,87.906,87.917,237299998.0
2006-07-31 00:40:00,87.916,87.951,87.893,87.906,231199999.0
2006-07-31 00:41:00,87.908,87.953,87.908,87.927,143500000.0
2006-07-31 00:42:00,87.895,87.943,87.895,87.911,241499999.0
2006-07-31 00:43:00,87.936,87.947,87.901,87.925,218900001.0
2006-07-31 00:44:00,87.91,87.946,87.91,87.943,59700000.0
2006-07-31 00:45:00,87.957,87.97,87.92,87.92,167800000.0
2006-07-31 00:46:00,87.911,87.978,87.911,87.978,199800002.0
2006-07-31 00:47:00,87.945,87.971,87.928,87.945,311300001.0
2006-07-31 00:48:00,87.941,87.962,87.878,87.89,208700002.0
2006-07-31 00:49:00,87.921,87.921,87.884,87.918,242299992.0
2006-07-31 00:50:00,87.91,87.956,87.898,87.917,130399998.0
2006-07-31 00:51:00,87.907,87.948,87.896,87.943,245499998.0
2006-07-31 00:52:00,87.926,87.979,87.919,87.923,247600002.0
2006-07-31 00:53:00,87.908,87.945,87.902,87.933,263200000.0
2006-07-31 00:54:00,87.912,87.974,87.912,87.933,201599996.0
2006-07-31 00:55:00,87.916,87.955,87.909,87.933,333399999.0
2006-07-31 00:56:00,87.918,87.943,87.898,87.915,206000000.0
2006-07-31 00:57:00,87.912,87.948,87.907,87.933,143300001.0
2006-07-31 00:58:00,87.92,87.965,87.918,87.951,149999998.0
2006-07-31 00:59:00,87.95,87.954,87.92,87.922,92600001.0
2006-07-31 01:00:00,87.91,87.963,87.9,87.912,207500000.0
2006-07-31 01:01:00,87.929,87.946,87.902,87.924,168100002.0
2006-07-31 01:02:00,87.912,87.931,87.893,87.914,155499997.0
2006-07-31 01:03:00,87.916,87.933,87.903,87.911,140599996.0
2006-07-31 01:04:00,87.924,87.938,87.906,87.925,142500002.0
2006-07-31 01:05:00,87.914,87.934,87.908,87.932,173500000.0
2006-07-31 01:06:00,87.93,87.93,87.897,87.916,124199999.0
2006-07-31 01:07:00,87.913,87.928,87.893,87.914,148899998.0
2006-07-31 01:08:00,87.894,87.916,87.889,87.906,292499998.0
2006-07-31 01:09:00,87.905,87.916,87.891,87.901,275200000.0
2006-07-31 01:10:00,87.906,87.906,87.888,87.893,142100002.0
2006-07-31 01:11:00,87.889,87.911,87.885,87.905,249899998.0
2006-07-31 01:12:00,87.907,87.915,87.89,87.905,55600000.0
2006-07-31 01:13:00,87.893,87.915,87.893,87.906,241200000.0
2006-07-31 01:14:00,87.885,87.915,87.885,87.906,159500000.0
2006-07-31 01:15:00,87.903,87.914,87.886,87.892,142199998.0
2006-07-31 01:16:00,87.902,87.923,87.897,87.914,156800000.0
2006-07-31 01:17:00,87.911,87.931,87.904,87.922,290199999.0
2006-07-31 01:18:00,87.916,87.927,87.89,87.911,104400000.0
2006-07-31 01:19:00,87.918,87.925,87.894,87.912,211299998.0
2006-07-31 01:20:00,87.89,87.916,87.89,87.907,171999998.0
2006-07-31 01:21:00,87.914,87.914,87.884,87.885,177099998.0
2006-07-31 01:22:00,87.89,87.89,87.84,87.84,179800003.0
2006-07-31 01:23:00,87.847,87.88,87.847,87.875,155299998.0
2006-07-31 01:24:00,87.857,87.887,87.851,87.887,307099993.0
2006-07-31 01:25:00,87.875,87.905,87.875,87.897,198100000.0
2006-07-31 01:26:00,87.88,87.895,87.86,87.883,202499999.0
2006-07-31 01:27:00,87.879,87.892,87.873,87.887,70399999.0
2006-07-31 01:28:00,87.869,87.889,87.863,87.876,169100001.0
2006-07-31 01:29:00,87.873,87.873,87.845,87.845,206900001.0
2006-07-31 01:30:00,87.857,87.873,87.839,87.841,202899996.0
2006-07-31 01:31:00,87.856,87.885,87.855,87.868,352799994.0
2006-07-31 01:32:00,87.858,87.858,87.815,87.815,190300000.0
2006-07-31 01:33:00,87.833,87.836,87.808,87.823,185500002.0
2006-07-31 01:34:00,87.785,87.829,87.785,87.825,152600000.0
2006-07-31 01:35:00,87.824,87.838,87.817,87.833,231399996.0
2006-07-31 01:36:00,87.827,87.84,87.814,87.832,207700001.0
2006-07-31 01:37:00,87.821,87.846,87.821,87.839,222700002.0
2006-07-31 01:38:00,87.826,87.845,87.824,87.837,171599999.0
2006-07-31 01:39:00,87.82,87.835,87.815,87.835,56500000.0
2006-07-31 01:40:00,87.825,87.836,87.794,87.813,383399996.0
2006-07-31 01:41:00,87.818,87.846,87.814,87.828,198399996.0
2006-07-31 01:42:00,87.817,87.832,87.798,87.815,166900000.0
2006-07-31 01:43:00,87.801,87.824,87.796,87.815,167099999.0
2006-07-31 01:44:00,87.801,87.818,87.785,87.787,217599998.0
2006-07-31 01:45:00,87.813,87.816,87.789,87.789,190499998.0
2006-07-31 01:46:00,87.803,87.824,87.802,87.824,274099999.0
2006-07-31 01:47:00,87.816,87.828,87.797,87.815,329800002.0
2006-07-31 01:48:00,87.796,87.824,87.796,87.817,225999999.0
2006-07-31 01:49:00,87.796,87.813,87.787,87.799,285200000.0
2006-07-31 01:50:00,87.783,87.783,87.743,87.762,184800000.0
2006-07-31 01:51:00,87.771,87.794,87.769,87.793,211600000.0
2006-07-31 01:52:00,87.783,87.804,87.776,87.795,178699997.0
2006-07-31 01:53:00,87.794,87.798,87.769,87.777,142199999.0
2006-07-31 01:54:00,87.787,87.794,87.762,87.762,114399999.0
2006-07-31 01:55:00,87.773,87.806,87.773,87.806,87899999.0
2006-07-31 01:56:00,87.773,87.796,87.762,87.777,61300000.0
2006-07-31 01:57:00,87.771,87.797,87.761,87.795,156599997.0
2006-07-31 01:58:00,87.787,87.787,87.759,87.759,149300002.0
2006-07-31 01:59:00,87.777,87.794,87.763,87.763,274000001.0
2006-07-31 02:00:00,87.765,87.792,87.758,87.792,76900000.0
2006-07-31 02:01:00,87.804,87.813,87.785,87.807,295200000.0
2006-07-31 02:02:00,87.798,87.815,87.777,87.799,146100000.0
2006-07-31 02:03:00,87.788,87.807,87.765,87.8,171000000.0
2006-07-31 02:04:00,87.811,87.82,87.791,87.792,301999997.0
2006-07-31 02:05:00,87.826,87.845,87.817,87.822,178400000.0
2006-07-31 02:06:00,87.815,87.831,87.81,87.824,112299999.0
2006-07-31 02:07:00,87.83,87.83,87.803,87.805,375299998.0
2006-07-31 02:08:00,87.816,87.826,87.803,87.803,276600001.0
2006-07-31 02:09:00,87.814,87.828,87.79,87.809,197299999.0
2006-07-31 02:10:00,87.8,87.81,87.782,87.798,85200001.0
2006-07-31 02:11:00,87.792,87.817,87.787,87.799,275499999.0
2006-07-31 02:12:00,87.782,87.805,87.777,87.796,259399996.0
2006-07-31 02:13:00,87.776,87.796,87.774,87.793,178200000.0
2006-07-31 02:14:00,87.801,87.801,87.782,87.782,57000000.0
2006-07-31 02:15:00,87.813,87.824,87.788,87.801,218300003.0
2006-07-31 02:16:00,87.816,87.827,87.802,87.813,127000000.0
2006-07-31 02:17:00,87.821,87.844,87.821,87.838,116800000.0
2006-07-31 02:18:00,87.828,87.849,87.807,87.824,203700001.0
2006-07-31 02:19:00,87.804,87.825,87.799,87.819,288600001.0
2006-07-31 02:20:00,87.813,87.827,87.797,87.816,110099999.0
2006-07-31 02:21:00,87.824,87.832,87.803,87.81,188500000.0
2006-07-31 02:22:00,87.809,87.825,87.796,87.808,135400001.0
2006-07-31 02:23:00,87.793,87.809,87.785,87.805,193400000.0
2006-07-31 02:24:00,87.776,87.805,87.776,87.805,149799999.0
2006-07-31 02:25:00,87.781,87.808,87.781,87.805,189499998.0
2006-07-31 02:26:00,87.808,87.817,87.782,87.798,252199998.0
2006-07-31 02:27:00,87.805,87.813,87.789,87.792,270100000.0
2006-07-31 02:28:00,87.798,87.833,87.796,87.833,324300002.0
2006-07-31 02:29:00,87.803,87.822,87.794,87.795,142900000.0
2006-07-31 02:30:00,87.812,87.825,87.795,87.823,150199997.0
2006-07-31 02:31:00,87.826,87.83,87.806,87.809,171100000.0
2006-07-31 02:32:00,87.825,87.833,87.81,87.817,169000000.0
2006-07-31 02:33:00,87.822,87.846,87.817,87.832,176300001.0
2006-07-31 02:34:00,87.813,87.862,87.813,87.862,122000001.0
2006-07-31 02:35:00,87.862,87.864,87.838,87.838,219499998.0
2006-07-31 02:36:00,87.843,87.863,87.84,87.855,57400000.0
2006-07-31 02:37:00,87.835,87.86,87.829,87.85,221899999.0
2006-07-31 02:38:00,87.857,87.86,87.829,87.841,290499999.0
2006-07-31 02:39:00,87.864,87.878,87.829,87.829,278300001.0
2006-07-31 02:40:00,87.866,87.868,87.843,87.855,169399998.0
2006-07-31 02:41:00,87.866,87.881,87.854,87.873,167099999.0
2006-07-31 02:42:00,87.862,87.865,87.836,87.839,197100004.0
2006-07-31 02:43:00,87.84,87.862,87.815,87.862,221100004.0
2006-07-31 02:44:00,87.853,87.867,87.831,87.845,140999999.0
2006-07-31 02:45:00,87.827,87.857,87.827,87.843,217699999.0
2006-07-31 02:46:00,87.854,87.858,87.829,87.831,183899995.0
2006-07-31 02:47:00,87.853,87.853,87.828,87.833,244500004.0
2006-07-31 02:48:00,87.848,87.865,87.834,87.851,100700000.0
2006-07-31 02:49:00,87.863,87.872,87.848,87.852,184499999.0
2006-07-31 02:50:00,87.86,87.86,87.832,87.85,129200002.0
2006-07-31 02:51:00,87.851,87.878,87.851,87.875,177300001.0
2006-07-31 02:52:00,87.867,87.868,87.83,87.83,197199998.0
2006-07-31 02:53:00,87.835,87.853,87.823,87.843,148100000.0
2006-07-31 02:54:00,87.838,87.857,87.817,87.835,232799999.0
2006-07-31 02:55:00,87.845,87.862,87.831,87.845,149800001.0
2006-07-31 02:56:00,87.844,87.851,87.822,87.822,206400004.0
2006-07-31 02:57:00,87.833,87.845,87.811,87.83,279200003.0
2006-07-31 02:58:00,87.836,87.845,87.818,87.826,165500002.0
2006-07-31 02:59:00,87.84,87.84,87.811,87.821,130599999.0
2006-07-31 03:00:00,87.813,87.838,87.813,87.838,103300000.0
2006-07-31 03:01:00,87.832,87.832,87.801,87.801,192600002.0
2006-07-31 03:02:00,87.822,87.822,87.799,87.815,107799997.0
2006-07-31 03:03:00,87.795,87.815,87.787,87.805,218300001.0
2006-07-31 03:04:00,87.782,87.801,87.772,87.8,210800001.0
2006-07-31 03:05:00,87.797,87.801,87.777,87.777,167700002.0
2006-07-31 03:06:00,87.782,87.786,87.764,87.764,133199998.0
2006-07-31 03:07:00,87.779,87.788,87.763,87.77,222299998.0
2006-07-31 03:08:00,87.788,87.811,87.786,87.802,150100000.0
2006-07-31 03:09:00,87.795,87.801,87.777,87.79,238499997.0
2006-07-31 03:10:00,87.789,87.802,87.76,87.76,320800003.0
2006-07-31 03:11:00,87.768,87.779,87.753,87.763,147299999.0
2006-07-31 03:12:00,87.783,87.792,87.757,87.78,387800003.0
2006-07-31 03:13:00,87.765,87.788,87.765,87.784,197400000.0
2006-07-31 03:14:00,87.778,87.787,87.749,87.765,224600001.0
2006-07-31 03:15:00,87.75,87.783,87.745,87.783,156700004.0
2006-07-31 03:16:00,87.785,87.789,87.755,87.771,189800000.0
2006-07-31 03:17:00,87.788,87.798,87.77,87.77,241799997.0
2006-07-31 03:18:00,87.798,87.803,87.783,87.785,188799998.0
2006-07-31 03:19:00,87.789,87.809,87.777,87.802,147300002.0
2006-07-31 03:20:00,87.809,87.832,87.802,87.82,217199997.0
2006-07-31 03:21:00,87.813,87.827,87.799,87.818,137700000.0
2006-07-31 03:22:00,87.831,87.831,87.803,87.806,122500001.0
2006-07-31 03:23:00,87.813,87.827,87.803,87.827,197599998.0
2006-07-31 03:24:00,87.82,87.82,87.786,87.786,225199998.0
2006-07-31 03:25:00,87.788,87.814,87.78,87.796,237499998.0
2006-07-31 03:26:00,87.793,87.802,87.772,87.772,233300004.0
2006-07-31 03:27:00,87.797,87.805,87.78,87.78,126700001.0
2006-07-31 03:28:00,87.784,87.788,87.751,87.751,151800000.0
2006-07-31 03:29:00,87.768,87.779,87.744,87.754,243400002.0
2006-07-31 03:30:00,87.775,87.793,87.761,87.777,226900000.0
2006-07-31 03:31:00,87.777,87.797,87.763,87.784,174199998.0
2006-07-31 03:32:00,87.793,87.805,87.765,87.79,189800000.0
2006-07-31 03:33:00,87.795,87.805,87.777,87.798,269800000.0
2006-07-31 03:34:00,87.788,87.789,87.744,87.773,156599999.0
2006-07-31 03:35:00,87.764,87.786,87.757,87.779,169600001.0
2006-07-31 03:36:00,87.772,87.79,87.767,87.785,161800000.0
2006-07-31 03:37:00,87.781,87.791,87.753,87.785,191900001.0
2006-07-31 03:38:00,87.764,87.788,87.764,87.783,174399996.0
2006-07-31 03:39:00,87.77,87.799,87.758,87.774,282600006.0
2006-07-31 03:40:00,87.793,87.797,87.772,87.776,308600002.0
2006-07-31 03:41:00,87.772,87.796,87.772,87.794,186799999.0
2006-07-31 03:42:00,87.778,87.795,87.77,87.79,142899998.0
2006-07-31 03:43:00,87.773,87.8,87.747,87.778,312500002.0
2006-07-31 03:44:00,87.798,87.798,87.766,87.772,252700000.0
2006-07-31 03:45:00,87.786,87.788,87.767,87.768,114100000.0
2006-07-31 03:46:00,87.774,87.781,87.752,87.753,236800001.0
2006-07-31 03:47:00,87.759,87.774,87.743,87.764,222500001.0
2006-07-31 03:48:00,87.752,87.774,87.744,87.763,242499999.0
2006-07-31 03:49:00,87.766,87.777,87.745,87.764,187800001.0
2006-07-31 03:50:00,87.765,87.783,87.744,87.771,188199996.0
2006-07-31 03:51:00,87.773,87.777,87.747,87.762,81400000.0
2006-07-31 03:52:00,87.762,87.773,87.743,87.751,170400000.0
2006-07-31 03:53:00,87.726,87.777,87.726,87.773,136100000.0
2006-07-31 03:54:00,87.779,87.798,87.768,87.769,124400001.0
2006-07-31 03:55:00,87.779,87.779,87.757,87.759,98400000.0
2006-07-31 03:56:00,87.738,87.76,87.734,87.755,257399999.0
2006-07-31 03:57:00,87.737,87.763,87.733,87.738,230199999.0
2006-07-31 03:58:00,87.752,87.766,87.736,87.752,174000000.0
2006-07-31 03:59:00,87.737,87.754,87.724,87.749,236400002.0
2006-07-31 04:00:00,87.747,87.751,87.712,87.73,262599999.0
2006-07-31 04:01:00,87.732,87.746,87.721,87.736,169199998.0
2006-07-31 04:02:00,87.732,87.746,87.714,87.721,138500000.0
2006-07-31 04:03:00,87.749,87.749,87.729,87.729,115799999.0
2006-07-31 04:04:00,87.749,87.753,87.716,87.733,208600004.0
2006-07-31 04:05:00,87.738,87.75,87.731,87.739,166700001.0
2006-07-31 04:06:00,87.745,87.75,87.721,87.727,137500001.0
2006-07-31 04:07:00,87.737,87.751,87.723,87.747,179900001.0
2006-07-31 04:08:00,87.747,87.755,87.726,87.728,175699996.0
2006-07-31 04:09:00,87.743,87.764,87.705,87.763,131700001.0
2006-07-31 04:10:00,87.749,87.765,87.73,87.755,87900001.0
2006-07-31 04:11:00,87.728,87.752,87.728,87.733,213600004.0
2006-07-31 04:12:00,87.734,87.753,87.732,87.747,169299998.0
2006-07-31 04:13:00,87.732,87.754,87.714,87.737,337900002.0
2006-07-31 04:14:00,87.728,87.744,87.724,87.744,121400000.0
2006-07-31 04:15:00,87.742,87.754,87.714,87.716,123100000.0
2006-07-31 04:16:00,87.724,87.737,87.712,87.733,199500000.0
2006-07-31 04:17:00,87.73,87.737,87.71,87.719,168100000.0
2006-07-31 04:18:00,87.736,87.736,87.696,87.7,155599999.0
2006-07-31 04:19:00,87.725,87.729,87.709,87.71,223200000.0
2006-07-31 04:20:00,87.728,87.737,87.706,87.733,203999997.0
2006-07-31 04:21:00,87.733,87.733,87.716,87.716,91500000.0
2006-07-31 04:22:00,87.709,87.729,87.705,87.724,215099999.0
2006-07-31 04:23:00,87.723,87.73,87.703,87.709,150699999.0
2006-07-31 04:24:00,87.718,87.739,87.697,87.726,168000001.0
2006-07-31 04:25:00,87.735,87.735,87.718,87.719,90700001.0
2006-07-31 04:26:00,87.718,87.732,87.707,87.717,121700002.0
2006-07-31 04:27:00,87.723,87.737,87.708,87.725,144499998.0
2006-07-31 04:28:00,87.723,87.731,87.707,87.721,197399998.0
2006-07-31 04:29:00,87.717,87.737,87.706,87.722,123999999.0
2006-07-31 04:30:00,87.723,87.723,87.703,87.703,283799998.0
2006-07-31 04:31:00,87.722,87.726,87.702,87.702,241900000.0
2006-07-31 04:32:00,87.702,87.715,87.689,87.71,133299997.0
2006-07-31 04:33:00,87.695,87.721,87.691,87.712,187600000.0
2006-07-31 04:34:00,87.691,87.716,87.691,87.7,145899999.0
2006-07-31 04:35:00,87.701,87.705,87.674,87.677,118999999.0
2006-07-31 04:36:00,87.693,87.707,87.684,87.697,74600000.0
2006-07-31 04:37:00,87.667,87.699,87.667,87.696,125699999.0
2006-07-31 04:38:00,87.712,87.716,87.691,87.691,168400001.0
2006-07-31 04:39:00,87.708,87.715,87.689,87.695,197200001.0
2006-07-31 04:40:00,87.705,87.707,87.687,87.693,217200001.0
2006-07-31 04:41:00,87.703,87.713,87.68,87.695,208999999.0
2006-07-31 04:42:00,87.71,87.722,87.699,87.709,262300001.0
2006-07-31 04:43:00,87.688,87.705,87.685,87.698,108500001.0
2006-07-31 04:44:00,87.703,87.713,87.688,87.7,195300003.0
2006-07-31 04:45:00,87.688,87.718,87.688,87.712,157700003.0
2006-07-31 04:46:00,87.704,87.704,87.672,87.682,143900000.0
2006-07-31 04:47:00,87.687,87.698,87.667,87.684,146400000.0
2006-07-31 04:48:00,87.696,87.696,87.669,87.68,110399999.0
2006-07-31 04:49:00,87.668,87.693,87.668,87.693,153799995.0
2006-07-31 04:50:00,87.682,87.69,87.665,87.683,252899998.0
2006-07-31 04:51:00,87.675,87.69,87.665,87.665,152600000.0
2006-07-31 04:52:00,87.674,87.687,87.66,87.676,233099998.0
2006-07-31 04:53:00,87.679,87.689,87.665,87.669,245099998.0
2006-07-31 04:54:00,87.682,87.686,87.654,87.672,286300002.0
2006-07-31 04:55:00,87.664,87.69,87.653,87.671,164300000.0
2006-07-31 04:56:00,87.66,87.68,87.66,87.68,158400000.0
2006-07-31 04:57:00,87.672,87.672,87.646,87.654,205999997.0
2006-07-31 04:58:00,87.677,87.677,87.639,87.639,127699998.0
2006-07-31 04:59:00,87.659,87.659,87.629,87.629,124899998.0
2006-07-31 05:00:00,87.652,87.658,87.632,87.645,175400002.0
2006-07-31 05:01:00,87.632,87.652,87.608,87.625,92499998.0
2006-07-31 05:02:00,87.626,87.628,87.602,87.608,202700002.0
2006-07-31 05:03:00,87.609,87.636,87.603,87.609,196899997.0
2006-07-31 05:04:00,87.616,87.625,87.601,87.611,205900000.0
2006-07-31 05:05:00,87.623,87.626,87.583,87.598,157200000.0
2006-07-31 05:06:00,87.626,87.647,87.612,87.618,224900000.0
2006-07-31 05:07:00,87.655,87.655,87.627,87.627,204499998.0
2006-07-31 05:08:00,87.663,87.676,87.651,87.652,206699997.0
2006-07-31 05:09:00,87.648,87.676,87.647,87.653,276900000.0
2006-07-31 05:10:00,87.635,87.66,87.634,87.657,176800000.0
2006-07-31 05:11:00,87.653,87.66,87.612,87.612,267300004.0
2006-07-31 05:12:00,87.658,87.66,87.632,87.64,174199999.0
2006-07-31 05:13:00,87.641,87.668,87.641,87.668,163100000.0
2006-07-31 05:14:00,87.649,87.665,87.641,87.665,205999999.0
2006-07-31 05:15:00,87.662,87.678,87.646,87.665,245599996.0
2006-07-31 05:16:00,87.634,87.673,87.634,87.672,246200000.0
2006-07-31 05:17:00,87.638,87.67,87.638,87.659,341900002.0
2006-07-31 05:18:00,87.658,87.674,87.646,87.661,234500004.0
2006-07-31 05:19:00,87.654,87.673,87.647,87.662,124800000.0
2006-07-31 05:20:00,87.667,87.682,87.647,87.647,134300000.0
2006-07-31 05:21:00,87.661,87.683,87.644,87.668,250299998.0
2006-07-31 05:22:00,87.68,87.686,87.65,87.65,288700000.0
2006-07-31 05:23:00,87.642,87.666,87.632,87.65,165399997.0
2006-07-31 05:24:00,87.64,87.662,87.64,87.656,165099999.0
2006-07-31 05:25:00,87.653,87.667,87.636,87.652,239499999.0
2006-07-31 05:26:00,87.663,87.663,87.641,87.641,129800002.0
2006-07-31 05:27:00,87.642,87.657,87.62,87.647,202500001.0
2006-07-31 05:28:00,87.642,87.656,87.613,87.646,163200001.0
2006-07-31 05:29:00,87.619,87.638,87.599,87.62,208300001.0
2006-07-31 05:30:00,87.61,87.641,87.584,87.627,177200000.0
2006-07-31 05:31:00,87.635,87.648,87.619,87.634,199099997.0
2006-07-31 05:32:00,87.626,87.654,87.626,87.639,113099997.0
2006-07-31 05:33:00,87.639,87.652,87.631,87.648,165799999.0
2006-07-31 05:34:00,87.61,87.633,87.584,87.608,137199999.0
2006-07-31 05:35:00,87.593,87.61,87.584,87.603,244400004.0
2006-07-31 05:36:00,87.59,87.615,87.575,87.597,191499997.0
2006-07-31 05:37:00,87.581,87.633,87.581,87.627,366399997.0
2006-07-31 05:38:00,87.624,87.647,87.611,87.647,289000004.0
2006-07-31 05:39:00,87.631,87.658,87.631,87.658,114800001.0
2006-07-31 05:40:00,87.661,87.675,87.634,87.663,217600002.0
2006-07-31 05:41:00,87.663,87.663,87.633,87.641,227899998.0
2006-07-31 05:42:00,87.64,87.655,87.622,87.639,95800000.0
2006-07-31 05:43:00,87.625,87.654,87.625,87.654,156600000.0
2006-07-31 05:44:00,87.652,87.656,87.62,87.633,145699999.0
2006-07-31 05:45:00,87.645,87.645,87.62,87.632,142399999.0
2006-07-31 05:46:00,87.631,87.649,87.611,87.638,154500000.0
2006-07-31 05:47:00,87.622,87.64,87.614,87.635,215200002.0
2006-07-31 05:48:00,87.621,87.643,87.615,87.628,163400002.0
2006-07-31 05:49:00,87.628,87.649,87.619,87.639,205799998.0
2006-07-31 05:50:00,87.636,87.647,87.622,87.637,143599998.0
2006-07-31 05:51:00,87.63,87.63,87.594,87.615,217199998.0
2006-07-31 05:52:00,87.624,87.634,87.609,87.609,204699999.0
2006-07-31 05:53:00,87.606,87.634,87.599,87.619,181599999.0
2006-07-31 05:54:00,87.604,87.636,87.604,87.631,223000001.0
2006-07-31 05:55:00,87.616,87.634,87.608,87.627,150199999.0
2006-07-31 05:56:00,87.638,87.645,87.621,87.626,143700001.0
2006-07-31 05:57:00,87.64,87.65,87.614,87.641,155800001.0
2006-07-31 05:58:00,87.643,87.654,87.626,87.639,153300000.0
2006-07-31 05:59:00,87.633,87.651,87.625,87.643,179299999.0
2006-07-31 06:00:00,87.622,87.651,87.62,87.647,140300002.0
2006-07-31 06:01:00,87.654,87.678,87.643,87.653,165399999.0
2006-07-31 06:02:00,87.639,87.653,87.619,87.635,160000000.0
2006-07-31 06:03:00,87.631,87.664,87.631,87.66,303899998.0
2006-07-31 06:04:00,87.64,87.667,87.634,87.667,182899996.0
2006-07-31 06:05:00,87.654,87.667,87.639,87.649,98200001.0
2006-07-31 06:06:00,87.643,87.652,87.624,87.63,175600003.0
2006-07-31 06:07:00,87.62,87.645,87.612,87.62,308600003.0
2006-07-31 06:08:00,87.632,87.646,87.622,87.642,161600001.0
2006-07-31 06:09:00,87.637,87.639,87.617,87.626,183400001.0
2006-07-31 06:10:00,87.621,87.636,87.612,87.632,148600001.0
2006-07-31 06:11:00,87.624,87.639,87.615,87.63,107899998.0
2006-07-31 06:12:00,87.625,87.637,87.607,87.624,192699997.0
2006-07-31 06:13:00,87.608,87.641,87.601,87.641,191699999.0
2006-07-31 06:14:00,87.645,87.653,87.609,87.609,171300002.0
2006-07-31 06:15:00,87.624,87.624,87.597,87.606,128200000.0
2006-07-31 06:16:00,87.625,87.637,87.608,87.616,176899998.0
2006-07-31 06:17:00,87.617,87.636,87.609,87.621,190500001.0
2006-07-31 06:18:00,87.614,87.626,87.589,87.608,247699999.0
2006-07-31 06:19:00,87.614,87.624,87.587,87.587,99000001.0
2006-07-31 06:20:00,87.61,87.613,87.592,87.592,248799997.0
2006-07-31 06:21:00,87.602,87.611,87.59,87.598,143499999.0
2006-07-31 06:22:00,87.604,87.617,87.591,87.614,216199999.0
2006-07-31 06:23:00,87.604,87.625,87.602,87.616,216799999.0
2006-07-31 06:24:00,87.607,87.625,87.592,87.607,263999999.0
2006-07-31 06:25:00,87.603,87.619,87.596,87.617,173900001.0
2006-07-31 06:26:00,87.59,87.616,87.59,87.606,234699997.0
2006-07-31 06:27:00,87.605,87.62,87.595,87.6,172399999.0
2006-07-31 06:28:00,87.615,87.615,87.585,87.585,23500000.0
2006-07-31 06:29:00,87.595,87.622,87.575,87.622,205699999.0
2006-07-31 06:30:00,87.607,87.632,87.603,87.632,166699997.0
2006-07-31 06:31:00,87.617,87.634,87.599,87.618,190999999.0
2006-07-31 06:32:00,87.616,87.631,87.602,87.613,163600002.0
2006-07-31 06:33:00,87.622,87.626,87.603,87.603,176200000.0
2006-07-31 06:34:00,87.589,87.619,87.589,87.6,75800001.0
2006-07-31 06:35:00,87.587,87.626,87.587,87.626,228200002.0
2006-07-31 06:36:00,87.622,87.623,87.605,87.607,165199997.0
2006-07-31 06:37:00,87.607,87.623,87.603,87.616,119400002.0
2006-07-31 06:38:00,87.597,87.622,87.592,87.618,244100000.0
2006-07-31 06:39:00,87.604,87.627,87.599,87.618,203699998.0
2006-07-31 06:40:00,87.623,87.638,87.606,87.606,145100001.0
2006-07-31 06:41:00,87.613,87.635,87.602,87.615,162500002.0
2006-07-31 06:42:00,87.604,87.642,87.604,87.631,276599997.0
2006-07-31 06:43:00,87.622,87.635,87.607,87.625,188700002.0
2006-07-31 06:44:00,87.606,87.627,87.601,87.615,170699999.0
2006-07-31 06:45:00,87.603,87.625,87.599,87.616,118900000.0
2006-07-31 06:46:00,87.612,87.629,87.604,87.617,159000000.0
2006-07-31 06:47:00,87.611,87.624,87.596,87.621,122900000.0
2006-07-31 06:48:00,87.614,87.633,87.597,87.603,310299998.0
2006-07-31 06:49:00,87.606,87.638,87.604,87.627,189299997.0
2006-07-31 06:50:00,87.603,87.63,87.603,87.625,134799998.0
2006-07-31 06:51:00,87.628,87.633,87.605,87.609,159499998.0
2006-07-31 06:52:00,87.628,87.638,87.602,87.61,259400004.0
2006-07-31 06:53:00,87.604,87.622,87.59,87.614,206800002.0
2006-07-31 06:54:00,87.607,87.62,87.597,87.62,212700002.0
2006-07-31 06:55:00,87.603,87.628,87.603,87.626,185300001.0
2006-07-31 06:56:00,87.614,87.636,87.603,87.631,242699999.0
2006-07-31 06:57:00,87.616,87.635,87.607,87.629,229100000.0
2006-07-31 06:58:00,87.624,87.633,87.607,87.615,209499995.0
2006-07-31 06:59:00,87.627,87.627,87.593,87.602,244299998.0
2006-07-31 07:00:00,87.59,87.61,87.59,87.61,115400000.0
2006-07-31 07:01:00,87.603,87.605,87.585,87.586,163100002.0
2006-07-31 07:02:00,87.593,87.611,87.588,87.601,274399995.0
2006-07-31 07:03:00,87.571,87.592,87.56,87.582,104500000.0
2006-07-31 07:04:00,87.582,87.582,87.553,87.553,71600000.0
2006-07-31 07:05:00,87.557,87.578,87.547,87.565,229700001.0
2006-07-31 07:06:00,87.553,87.576,87.553,87.561,71200001.0
2006-07-31 07:07:00,87.564,87.592,87.54,87.592,151000002.0
2006-07-31 07:08:00,87.602,87.602,87.569,87.591,115500000.0
2006-07-31 07:09:00,87.563,87.589,87.563,87.579,186199999.0
2006-07-31 07:10:00,87.562,87.577,87.542,87.56,164100002.0
2006-07-31 07:11:00,87.554,87.576,87.552,87.566,135400001.0
2006-07-31 07:12:00,87.554,87.583,87.553,87.573,161299999.0
2006-07-31 07:13:00,87.547,87.564,87.539,87.557,171499998.0
2006-07-31 07:14:00,87.539,87.56,87.536,87.56,201000001.0
2006-07-31 07:15:00,87.532,87.561,87.528,87.552,150900000.0
2006-07-31 07:16:00,87.527,87.558,87.527,87.537,318599997.0
2006-07-31 07:17:00,87.538,87.552,87.528,87.533,179399998.0
2006-07-31 07:18:00,87.55,87.553,87.526,87.533,137899998.0
2006-07-31 07:19:00,87.556,87.556,87.524,87.534,239900000.0
2006-07-31 07:20:00,87.522,87.542,87.515,87.528,123099998.0
2006-07-31 07:21:00,87.521,87.526,87.501,87.501,121400000.0
2006-07-31 07:22:00,87.508,87.546,87.508,87.546,134100001.0
2006-07-31 07:23:00,87.518,87.547,87.518,87.54,208400001.0
2006-07-31 07:24:00,87.518,87.54,87.497,87.517,142999999.0
2006-07-31 07:25:00,87.515,87.519,87.497,87.506,306599999.0
2006-07-31 07:26:00,87.508,87.524,87.492,87.521,349300000.0
2006-07-31 07:27:00,87.522,87.525,87.502,87.525,163599999.0
2006-07-31 07:28:00,87.509,87.531,87.496,87.513,186500001.0
2006-07-31 07:29:00,87.509,87.524,87.504,87.524,234599997.0
2006-07-31 07:30:00,87.521,87.525,87.504,87.508,120100000.0
2006-07-31 07:31:00,87.519,87.524,87.496,87.506,219799999.0
2006-07-31 07:32:00,87.508,87.538,87.508,87.534,148400000.0
2006-07-31 07:33:00,87.52,87.548,87.512,87.541,141500000.0
2006-07-31 07:34:00,87.549,87.549,87.525,87.532,179700000.0
2006-07-31 07:35:00,87.526,87.548,87.522,87.537,231799999.0
2006-07-31 07:36:00,87.54,87.556,87.533,87.554,264499998.0
2006-07-31 07:37:00,87.55,87.55,87.521,87.536,139600000.0
2006-07-31 07:38:00,87.545,87.563,87.529,87.535,227999997.0
2006-07-31 07:39:00,87.546,87.557,87.52,87.532,158000000.0
2006-07-31 07:40:00,87.507,87.538,87.505,87.53,222800001.0
2006-07-31 07:41:00,87.513,87.513,87.487,87.502,179000004.0
2006-07-31 07:42:00,87.472,87.498,87.468,87.48,165199999.0
2006-07-31 07:43:00,87.484,87.493,87.466,87.476,162399998.0
2006-07-31 07:44:00,87.49,87.508,87.483,87.508,114900000.0
2006-07-31 07:45:00,87.489,87.516,87.489,87.513,169600000.0
2006-07-31 07:46:00,87.471,87.528,87.471,87.528,139500000.0
2006-07-31 07:47:00,87.525,87.526,87.497,87.51,215200000.0
2006-07-31 07:48:00,87.513,87.535,87.501,87.535,171000002.0
2006-07-31 07:49:00,87.523,87.537,87.506,87.53,297700000.0
2006-07-31 07:50:00,87.528,87.528,87.441,87.441,215099998.0
2006-07-31 07:51:00,87.494,87.494,87.474,87.474,73500001.0
2006-07-31 07:52:00,87.478,87.507,87.463,87.488,147200001.0
2006-07-31 07:53:00,87.507,87.517,87.476,87.507,143599999.0
2006-07-31 07:54:00,87.507,87.512,87.494,87.496,62000001.0
2006-07-31 07:55:00,87.517,87.538,87.504,87.524,170100001.0
2006-07-31 07:56:00,87.534,87.534,87.5,87.511,204600000.0
2006-07-31 07:57:00,87.503,87.521,87.5,87.52,128699998.0
2006-07-31 07:58:00,87.517,87.525,87.498,87.502,102700000.0
2006-07-31 07:59:00,87.512,87.512,87.486,87.502,121200001.0
2006-07-31 08:00:00,87.51,87.51,87.475,87.482,128700000.0
2006-07-31 08:01:00,87.496,87.522,87.492,87.499,156100000.0
2006-07-31 08:02:00,87.5,87.527,87.5,87.519,238200000.0
2006-07-31 08:03:00,87.517,87.524,87.494,87.494,309000003.0
2006-07-31 08:04:00,87.495,87.519,87.488,87.498,181199999.0
2006-07-31 08:05:00,87.478,87.505,87.476,87.498,254500002.0
2006-07-31 08:06:00,87.5,87.5,87.481,87.481,136700001.0
2006-07-31 08:07:00,87.493,87.504,87.471,87.471,325599995.0
2006-07-31 08:08:00,87.48,87.508,87.48,87.508,92599998.0
2006-07-31 08:09:00,87.491,87.525,87.491,87.52,243200000.0
2006-07-31 08:10:00,87.521,87.536,87.501,87.522,174200000.0
2006-07-31 08:11:00,87.525,87.528,87.505,87.512,195200002.0
2006-07-31 08:12:00,87.513,87.535,87.51,87.532,162100001.0
2006-07-31 08:13:00,87.529,87.561,87.529,87.545,212799995.0
2006-07-31 08:14:00,87.551,87.56,87.538,87.544,194400001.0
2006-07-31 08:15:00,87.55,87.578,87.545,87.578,200700000.0
2006-07-31 08:16:00,87.55,87.579,87.549,87.579,163700000.0
2006-07-31 08:17:00,87.546,87.565,87.527,87.561,131900000.0
2006-07-31 08:18:00,87.556,87.581,87.554,87.581,167199999.0
2006-07-31 08:19:00,87.582,87.589,87.559,87.589,244599997.0
2006-07-31 08:20:00,87.577,87.599,87.57,87.583,275399997.0
2006-07-31 08:21:00,87.584,87.608,87.568,87.568,303600002.0
2006-07-31 08:22:00,87.57,87.595,87.568,87.595,103499998.0
2006-07-31 08:23:00,87.57,87.605,87.57,87.605,265000002.0
2006-07-31 08:24:00,87.588,87.604,87.584,87.603,120099999.0
2006-07-31 08:25:00,87.559,87.595,87.559,87.595,144900002.0
2006-07-31 08:26:00,87.58,87.595,87.576,87.595,103099999.0
2006-07-31 08:27:00,87.587,87.614,87.578,87.598,160900001.0
2006-07-31 08:28:00,87.585,87.617,87.576,87.617,242600000.0
2006-07-31 08:29:00,87.624,87.646,87.624,87.643,201400003.0
2006-07-31 08:30:00,87.613,87.644,87.608,87.629,201699996.0
2006-07-31 08:31:00,87.607,87.623,87.602,87.617,284000005.0
2006-07-31 08:32:00,87.624,87.641,87.615,87.617,221099998.0
2006-07-31 08:33:00,87.647,87.653,87.605,87.608,189999999.0
2006-07-31 08:34:00,87.588,87.626,87.588,87.618,155899998.0
2006-07-31 08:35:00,87.6,87.632,87.6,87.609,137099999.0
2006-07-31 08:36:00,87.613,87.627,87.589,87.61,166600000.0
2006-07-31 08:37:00,87.62,87.62,87.584,87.584,130899999.0
2006-07-31 08:38:00,87.603,87.608,87.577,87.594,168699999.0
2006-07-31 08:39:00,87.597,87.606,87.58,87.587,239900001.0
2006-07-31 08:40:00,87.6,87.616,87.588,87.598,176599999.0
2006-07-31 08:41:00,87.593,87.612,87.566,87.589,177100003.0
2006-07-31 08:42:00,87.57,87.589,87.559,87.575,157500001.0
2006-07-31 08:43:00,87.585,87.588,87.552,87.552,231200002.0
2006-07-31 08:44:00,87.576,87.582,87.558,87.562,357300000.0
2006-07-31 08:45:00,87.57,87.57,87.55,87.55,133400000.0
2006-07-31 08:46:00,87.552,87.587,87.552,87.585,151200000.0
2006-07-31 08:47:00,87.582,87.589,87.56,87.57,177399999.0
2006-07-31 08:48:00,87.579,87.59,87.57,87.585,137600000.0
2006-07-31 08:49:00,87.571,87.591,87.558,87.582,149100000.0
2006-07-31 08:50:00,87.577,87.584,87.546,87.558,267299999.0
2006-07-31 08:51:00,87.574,87.576,87.545,87.545,247099999.0
2006-07-31 08:52:00,87.563,87.589,87.563,87.586,101499998.0
2006-07-31 08:53:00,87.575,87.595,87.57,87.592,238899997.0
2006-07-31 08:54:00,87.592,87.592,87.562,87.563,153399999.0
2006-07-31 08:55:00,87.551,87.58,87.551,87.568,132500000.0
2006-07-31 08:56:00,87.571,87.575,87.549,87.551,149100000.0
2006-07-31 08:57:00,87.542,87.562,87.533,87.551,183799999.0
2006-07-31 08:58:00,87.548,87.556,87.532,87.534,165699999.0
2006-07-31 08:59:00,87.572,87.574,87.547,87.548,335899998.0
2006-07-31 09:00:00,87.537,87.561,87.537,87.561,301399994.0
2006-07-31 09:01:00,87.569,87.572,87.549,87.549,150699996.0
2006-07-31 09:02:00,87.577,87.596,87.57,87.585,222600001.0
2006-07-31 09:03:00,87.585,87.595,87.571,87.58,163400000.0
2006-07-31 09:04:00,87.571,87.592,87.557,87.577,193500001.0
2006-07-31 09:05:00,87.586,87.609,87.586,87.605,290599998.0
2006-07-31 09:06:00,87.61,87.612,87.587,87.596,194400003.0
2006-07-31 09:07:00,87.6,87.612,87.577,87.594,107600000.0
2006-07-31 09:08:00,87.6,87.61,87.578,87.593,113899999.0
2006-07-31 09:09:00,87.598,87.598,87.572,87.581,197599995.0
2006-07-31 09:10:00,87.588,87.594,87.564,87.576,135500000.0
2006-07-31 09:11:00,87.587,87.6,87.571,87.59,133399999.0
2006-07-31 09:12:00,87.587,87.631,87.583,87.618,212599994.0
2006-07-31 09:13:00,87.615,87.635,87.609,87.624,141599998.0
2006-07-31 09:14:00,87.642,87.658,87.629,87.629,201899999.0
2006-07-31 09:15:00,87.643,87.645,87.623,87.63,210900003.0
2006-07-31 09:16:00,87.641,87.641,87.619,87.625,140199999.0
2006-07-31 09:17:00,87.643,87.647,87.615,87.633,253499998.0
2006-07-31 09:18:00,87.65,87.662,87.637,87.644,72900000.0
2006-07-31 09:19:00,87.642,87.664,87.632,87.655,118800002.0
2006-07-31 09:20:00,87.672,87.681,87.648,87.648,195600002.0
2006-07-31 09:21:00,87.661,87.668,87.641,87.662,187200002.0
2006-07-31 09:22:00,87.678,87.684,87.647,87.653,192399999.0
2006-07-31 09:23:00,87.657,87.682,87.656,87.682,128799999.0
2006-07-31 09:24:00,87.673,87.674,87.632,87.66,220899995.0
2006-07-31 09:25:00,87.682,87.69,87.657,87.657,163000000.0
2006-07-31 09:26:00,87.651,87.676,87.646,87.665,214400003.0
2006-07-31 09:27:00,87.645,87.674,87.638,87.664,161300002.0
2006-07-31 09:28:00,87.663,87.678,87.644,87.665,153800001.0
2006-07-31 09:29:00,87.655,87.678,87.646,87.667,171300000.0
2006-07-31 09:30:00,87.655,87.678,87.65,87.67,179099997.0
2006-07-31 09:31:00,87.66,87.68,87.654,87.677,168400000.0
2006-07-31 09:32:00,87.675,87.68,87.653,87.667,149400000.0
2006-07-31 09:33:00,87.679,87.703,87.662,87.686,165099999.0
2006-07-31 09:34:00,87.686,87.71,87.686,87.697,86900000.0
2006-07-31 09:35:00,87.697,87.717,87.697,87.713,161699999.0
2006-07-31 09:36:00,87.704,87.713,87.689,87.695,169099999.0
2006-07-31 09:37:00,87.717,87.722,87.695,87.695,160000002.0
2006-07-31 09:38:00,87.693,87.696,87.672,87.68,187100002.0
2006-07-31 09:39:00,87.693,87.717,87.681,87.717,194700003.0
2006-07-31 09:40:00,87.688,87.714,87.688,87.711,184399999.0
2006-07-31 09:41:00,87.72,87.751,87.719,87.737,165000001.0
2006-07-31 09:42:00,87.723,87.754,87.723,87.746,126100000.0
2006-07-31 09:43:00,87.749,87.755,87.724,87.724,258900001.0
2006-07-31 09:44:00,87.719,87.735,87.685,87.717,243100004.0
2006-07-31 09:45:00,87.717,87.729,87.693,87.693,119900001.0
2006-07-31 09:46:00,87.699,87.713,87.685,87.696,263899997.0
2006-07-31 09:47:00,87.71,87.728,87.691,87.693,262699997.0
2006-07-31 09:48:00,87.714,87.729,87.707,87.723,193799997.0
2006-07-31 09:49:00,87.74,87.75,87.718,87.718,215600000.0
2006-07-31 09:50:00,87.716,87.747,87.716,87.746,282400001.0
2006-07-31 09:51:00,87.723,87.771,87.723,87.758,114899998.0
2006-07-31 09:52:00,87.763,87.782,87.745,87.76,152000000.0
2006-07-31 09:53:00,87.778,87.782,87.758,87.765,274099998.0
2006-07-31 09:54:00,87.76,87.76,87.728,87.728,132899997.0
2006-07-31 09:55:00,87.716,87.744,87.714,87.736,265199997.0
2006-07-31 09:56:00,87.727,87.744,87.718,87.737,140300002.0
2006-07-31 09:57:00,87.733,87.735,87.71,87.717,166600000.0
2006-07-31 09:58:00,87.708,87.729,87.693,87.723,290900001.0
2006-07-31 09:59:00,87.715,87.719,87.69,87.694,204699999.0
2006-07-31 10:00:00,87.672,87.722,87.672,87.722,143300000.0
2006-07-31 10:01:00,87.721,87.725,87.704,87.711,112500000.0
2006-07-31 10:02:00,87.722,87.724,87.705,87.706,227800000.0
2006-07-31 10:03:00,87.713,87.726,87.693,87.721,233799997.0
2006-07-31 10:04:00,87.726,87.738,87.711,87.726,215700004.0
2006-07-31 10:05:00,87.73,87.73,87.706,87.709,103199997.0
2006-07-31 10:06:00,87.687,87.718,87.687,87.706,281199996.0
2006-07-31 10:07:00,87.686,87.703,87.676,87.693,226800004.0
2006-07-31 10:08:00,87.699,87.706,87.675,87.675,153700000.0
2006-07-31 10:09:00,87.684,87.714,87.684,87.704,228500002.0
2006-07-31 10:10:00,87.702,87.718,87.696,87.712,262700004.0
2006-07-31 10:11:00,87.718,87.718,87.697,87.702,117300002.0
2006-07-31 10:12:00,87.707,87.712,87.689,87.689,67500000.0
2006-07-31 10:13:00,87.689,87.7,87.67,87.671,156900000.0
2006-07-31 10:14:00,87.685,87.698,87.671,87.684,169100000.0
2006-07-31 10:15:00,87.679,87.703,87.678,87.697,135600000.0
2006-07-31 10:16:00,87.671,87.7,87.671,87.693,171500000.0
2006-07-31 10:17:00,87.664,87.693,87.663,87.685,214899993.0
2006-07-31 10:18:00,87.683,87.685,87.658,87.666,176300000.0
2006-07-31 10:19:00,87.655,87.681,87.65,87.671,152500000.0
2006-07-31 10:20:00,87.676,87.676,87.665,87.665,64300000.0
2006-07-31 10:21:00,87.667,87.682,87.653,87.667,171800002.0
2006-07-31 10:22:00,87.647,87.674,87.647,87.667,236799999.0
2006-07-31 10:23:00,87.655,87.668,87.638,87.658,114899999.0
2006-07-31 10:24:00,87.642,87.666,87.634,87.634,177999999.0
2006-07-31 10:25:00,87.658,87.66,87.637,87.641,127100000.0
2006-07-31 10:26:00,87.642,87.661,87.625,87.625,171399998.0
2006-07-31 10:27:00,87.627,87.642,87.616,87.621,222200000.0
2006-07-31 10:28:00,87.638,87.644,87.611,87.638,300700002.0
2006-07-31 10:29:00,87.637,87.637,87.604,87.613,148600000.0
2006-07-31 10:30:00,87.604,87.624,87.586,87.598,199899999.0
2006-07-31 10:31:00,87.581,87.594,87.55,87.57,288499998.0
2006-07-31 10:32:00,87.579,87.611,87.57,87.59,157600000.0
2006-07-31 10:33:00,87.59,87.61,87.57,87.596,126699997.0
2006-07-31 10:34:00,87.598,87.623,87.595,87.613,117700001.0
2006-07-31 10:35:00,87.62,87.651,87.618,87.647,232500001.0
2006-07-31 10:36:00,87.64,87.66,87.638,87.66,238299995.0
2006-07-31 10:37:00,87.663,87.663,87.644,87.663,241400002.0
2006-07-31 10:38:00,87.65,87.665,87.647,87.665,244499997.0
2006-07-31 10:39:00,87.662,87.663,87.638,87.638,222400003.0
2006-07-31 10:40:00,87.626,87.644,87.621,87.632,119400002.0
2006-07-31 10:41:00,87.627,87.627,87.592,87.594,246299998.0
2006-07-31 10:42:00,87.597,87.616,87.593,87.605,279900003.0
2006-07-31 10:43:00,87.591,87.636,87.591,87.621,322800002.0
2006-07-31 10:44:00,87.598,87.623,87.594,87.601,200300000.0
2006-07-31 10:45:00,87.604,87.61,87.585,87.586,207599999.0
2006-07-31 10:46:00,87.583,87.607,87.583,87.607,108400000.0
2006-07-31 10:47:00,87.603,87.603,87.574,87.574,192499997.0
2006-07-31 10:48:00,87.585,87.599,87.572,87.595,282600002.0
2006-07-31 10:49:00,87.586,87.598,87.576,87.598,178599999.0
2006-07-31 10:50:00,87.605,87.605,87.561,87.561,115200001.0
2006-07-31 10:51:00,87.59,87.613,87.587,87.608,225899999.0
2006-07-31 10:52:00,87.62,87.628,87.599,87.601,276600001.0
2006-07-31 10:53:00,87.604,87.617,87.581,87.6,179200001.0
2006-07-31 10:54:00,87.601,87.602,87.573,87.573,225999994.0
2006-07-31 10:55:00,87.576,87.588,87.552,87.575,238400001.0
2006-07-31 10:56:00,87.575,87.578,87.551,87.562,179300000.0
2006-07-31 10:57:00,87.548,87.572,87.54,87.54,113500002.0
2006-07-31 10:58:00,87.543,87.569,87.543,87.555,217299999.0
2006-07-31 10:59:00,87.557,87.574,87.542,87.556,235499997.0
2006-07-31 11:00:00,87.575,87.603,87.517,87.579,156400000.0
2006-07-31 11:01:00,87.592,87.605,87.569,87.585,296399999.0
2006-07-31 11:02:00,87.562,87.594,87.562,87.591,106899999.0
2006-07-31 11:03:00,87.581,87.605,87.563,87.59,174199999.0
2006-07-31 11:04:00,87.602,87.602,87.579,87.582,155700000.0
2006-07-31 11:05:00,87.583,87.587,87.562,87.562,180599998.0
2006-07-31 11:06:00,87.553,87.593,87.553,87.593,94700001.0
2006-07-31 11:07:00,87.591,87.593,87.563,87.57,294899999.0
2006-07-31 11:08:00,87.595,87.619,87.585,87.6,104300000.0
2006-07-31 11:09:00,87.603,87.603,87.551,87.556,186199997.0
2006-07-31 11:10:00,87.57,87.605,87.559,87.585,213200001.0
2006-07-31 11:11:00,87.614,87.628,87.592,87.608,158500002.0
2006-07-31 11:12:00,87.619,87.653,87.618,87.653,147100001.0
2006-07-31 11:13:00,87.648,87.671,87.634,87.671,267500002.0
2006-07-31 11:14:00,87.652,87.653,87.628,87.628,175299998.0
2006-07-31 11:15:00,87.643,87.65,87.624,87.643,200400000.0
2006-07-31 11:16:00,87.635,87.662,87.635,87.662,60000000.0
2006-07-31 11:17:00,87.658,87.691,87.637,87.673,172400002.0
2006-07-31 11:18:00,87.662,87.688,87.66,87.676,224600000.0
2006-07-31 11:19:00,87.671,87.671,87.634,87.634,243299998.0
2006-07-31 11:20:00,87.644,87.672,87.635,87.662,274100000.0
2006-07-31 11:21:00,87.663,87.667,87.645,87.655,126600001.0
2006-07-31 11:22:00,87.667,87.68,87.652,87.654,255299996.0
2006-07-31 11:23:00,87.648,87.664,87.64,87.652,174400001.0
2006-07-31 11:24:00,87.66,87.664,87.644,87.649,144000000.0
2006-07-31 11:25:00,87.642,87.662,87.635,87.65,155099999.0
2006-07-31 11:26:00,87.65,87.657,87.635,87.64,206100000.0
2006-07-31 11:27:00,87.647,87.671,87.647,87.66,163799999.0
2006-07-31 11:28:00,87.661,87.686,87.646,87.662,169299996.0
2006-07-31 11:29:00,87.648,87.664,87.64,87.647,182799999.0
2006-07-31 11:30:00,87.644,87.658,87.617,87.646,218800001.0
2006-07-31 11:31:00,87.662,87.663,87.641,87.658,147100001.0
2006-07-31 11:32:00,87.633,87.667,87.633,87.657,200400000.0
2006-07-31 11:33:00,87.654,87.658,87.621,87.644,232599999.0
2006-07-31 11:34:00,87.627,87.642,87.609,87.627,230499995.0
2006-07-31 11:35:00,87.62,87.62,87.558,87.558,236900000.0
2006-07-31 11:36:00,87.58,87.58,87.557,87.566,159200000.0
2006-07-31 11:37:00,87.561,87.576,87.553,87.576,338299999.0
2006-07-31 11:38:00,87.553,87.574,87.539,87.564,317199997.0
2006-07-31 11:39:00,87.542,87.562,87.539,87.561,115100001.0
2006-07-31 11:40:00,87.549,87.573,87.524,87.555,177800003.0
2006-07-31 11:41:00,87.563,87.566,87.543,87.549,220600002.0
2006-07-31 11:42:00,87.565,87.568,87.543,87.546,157800000.0
2006-07-31 11:43:00,87.539,87.563,87.534,87.549,160799997.0
2006-07-31 11:44:00,87.551,87.551,87.517,87.517,191400000.0
2006-07-31 11:45:00,87.536,87.546,87.512,87.531,183399997.0
2006-07-31 11:46:00,87.531,87.549,87.527,87.545,205800001.0
2006-07-31 11:47:00,87.526,87.542,87.515,87.537,301199993.0
2006-07-31 11:48:00,87.545,87.545,87.509,87.523,198200002.0
2006-07-31 11:49:00,87.521,87.542,87.514,87.53,268300000.0
2006-07-31 11:50:00,87.492,87.514,87.472,87.482,45100001.0
2006-07-31 11:51:00,87.465,87.485,87.452,87.485,250399998.0
2006-07-31 11:52:00,87.488,87.488,87.455,87.455,287899998.0
2006-07-31 11:53:00,87.478,87.513,87.478,87.511,275700000.0
2006-07-31 11:54:00,87.51,87.546,87.51,87.523,220299998.0
2006-07-31 11:55:00,87.522,87.573,87.517,87.542,200700000.0
2006-07-31 11:56:00,87.54,87.558,87.533,87.533,141999998.0
2006-07-31 11:57:00,87.546,87.546,87.519,87.526,224000001.0
2006-07-31 11:58:00,87.542,87.551,87.527,87.551,226500000.0
2006-07-31 11:59:00,87.536,87.559,87.529,87.553,176000000.0
2006-07-31 12:00:00,87.521,87.543,87.515,87.535,174700000.0
2006-07-31 12:01:00,87.516,87.537,87.516,87.537,158199999.0
2006-07-31 12:02:00,87.552,87.568,87.54,87.561,255799999.0
2006-07-31 12:03:00,87.553,87.565,87.509,87.535,132100002.0
2006-07-31 12:04:00,87.508,87.527,87.502,87.525,159199999.0
2006-07-31 12:05:00,87.513,87.533,87.509,87.519,113499999.0
2006-07-31 12:06:00,87.489,87.509,87.479,87.508,153200002.0
2006-07-31 12:07:00,87.478,87.513,87.439,87.511,202800001.0
2006-07-31 12:08:00,87.48,87.502,87.475,87.502,183400000.0
2006-07-31 12:09:00,87.502,87.515,87.483,87.493,264599999.0
2006-07-31 12:10:00,87.471,87.492,87.462,87.475,172699997.0
2006-07-31 12:11:00,87.475,87.485,87.455,87.461,180300000.0
2006-07-31 12:12:00,87.482,87.502,87.482,87.501,95700000.0
2006-07-31 12:13:00,87.486,87.513,87.481,87.5,132000001.0
2006-07-31 12:14:00,87.502,87.509,87.481,87.481,155100001.0
2006-07-31 12:15:00,87.5,87.512,87.487,87.488,141099995.0
2006-07-31 12:16:00,87.494,87.512,87.48,87.492,109899998.0
2006-07-31 12:17:00,87.508,87.514,87.487,87.496,237300000.0
2006-07-31 12:18:00,87.514,87.519,87.489,87.495,181000002.0
2006-07-31 12:19:00,87.484,87.51,87.484,87.498,186900001.0
2006-07-31 12:20:00,87.475,87.499,87.462,87.499,264000000.0
2006-07-31 12:21:00,87.479,87.504,87.477,87.497,142700000.0
2006-07-31 12:22:00,87.507,87.521,87.501,87.514,169000000.0
2006-07-31 12:23:00,87.505,87.518,87.487,87.517,179399998.0
2006-07-31 12:24:00,87.52,87.522,87.49,87.497,135500000.0
2006-07-31 12:25:00,87.521,87.521,87.491,87.502,243599999.0
2006-07-31 12:26:00,87.512,87.512,87.482,87.482,278899995.0
2006-07-31 12:27:00,87.484,87.51,87.476,87.507,99499999.0
2006-07-31 12:28:00,87.496,87.559,87.496,87.554,214100001.0
2006-07-31 12:29:00,87.551,87.571,87.54,87.563,224299998.0
2006-07-31 12:30:00,87.533,87.552,87.52,87.539,259000004.0
2006-07-31 12:31:00,87.554,87.555,87.527,87.535,162399996.0
2006-07-31 12:32:00,87.524,87.549,87.518,87.544,267999997.0
2006-07-31 12:33:00,87.517,87.542,87.5,87.515,321900002.0
2006-07-31 12:34:00,87.516,87.53,87.506,87.523,143700002.0
2006-07-31 12:35:00,87.527,87.527,87.503,87.508,164999999.0
2006-07-31 12:36:00,87.509,87.534,87.5,87.534,288599994.0
2006-07-31 12:37:00,87.516,87.533,87.501,87.515,167399996.0
2006-07-31 12:38:00,87.513,87.514,87.494,87.507,128300002.0
2006-07-31 12:39:00,87.505,87.528,87.504,87.528,191200000.0
2006-07-31 12:40:00,87.528,87.535,87.51,87.527,141899999.0
2006-07-31 12:41:00,87.513,87.526,87.495,87.506,183500002.0
2006-07-31 12:42:00,87.482,87.501,87.48,87.495,141400001.0
2006-07-31 12:43:00,87.489,87.501,87.455,87.455,241499999.0
2006-07-31 12:44:00,87.47,87.478,87.451,87.471,158700000.0
2006-07-31 12:45:00,87.482,87.487,87.465,87.473,167300001.0
2006-07-31 12:46:00,87.467,87.482,87.447,87.461,171899999.0
2006-07-31 12:47:00,87.461,87.484,87.413,87.482,148300000.0
2006-07-31 12:48:00,87.47,87.488,87.465,87.485,130400001.0
2006-07-31 12:49:00,87.473,87.488,87.459,87.488,281500001.0
2006-07-31 12:50:00,87.471,87.498,87.471,87.498,148899998.0
2006-07-31 12:51:00,87.488,87.516,87.488,87.515,266800001.0
2006-07-31 12:52:00,87.502,87.516,87.493,87.516,190600001.0
2006-07-31 12:53:00,87.51,87.523,87.482,87.482,194199999.0
2006-07-31 12:54:00,87.499,87.518,87.492,87.513,131300001.0
2006-07-31 12:55:00,87.505,87.523,87.496,87.523,167699999.0
2006-07-31 12:56:00,87.511,87.533,87.506,87.533,108200000.0
2006-07-31 12:57:00,87.5,87.536,87.496,87.496,116900000.0
2006-07-31 12:58:00,87.511,87.533,87.51,87.523,131300000.0
2006-07-31 12:59:00,87.522,87.544,87.511,87.53,189599998.0
2006-07-31 13:00:00,87.53,87.535,87.511,87.523,190700000.0
2006-07-31 13:01:00,87.513,87.536,87.507,87.531,185399996.0
2006-07-31 13:02:00,87.511,87.535,87.504,87.521,149200001.0
2006-07-31 13:03:00,87.512,87.534,87.487,87.515,242499999.0
2006-07-31 13:04:00,87.516,87.524,87.497,87.497,121299999.0
2006-07-31 13:05:00,87.499,87.5,87.476,87.476,229099998.0
2006-07-31 13:06:00,87.49,87.504,87.477,87.494,236600000.0
2006-07-31 13:07:00,87.495,87.495,87.458,87.458,215599999.0
2006-07-31 13:08:00,87.456,87.481,87.437,87.464,253400000.0
2006-07-31 13:09:00,87.451,87.472,87.447,87.463,277200000.0
2006-07-31 13:10:00,87.471,87.481,87.456,87.469,208600001.0
2006-07-31 13:11:00,87.483,87.502,87.47,87.489,116900002.0
2006-07-31 13:12:00,87.488,87.512,87.482,87.509,236299998.0
2006-07-31 13:13:00,87.512,87.512,87.477,87.486,291699997.0
2006-07-31 13:14:00,87.493,87.513,87.489,87.505,179699999.0
2006-07-31 13:15:00,87.492,87.514,87.492,87.506,211100000.0
2006-07-31 13:16:00,87.484,87.506,87.483,87.5,244799998.0
2006-07-31 13:17:00,87.472,87.504,87.472,87.498,141500002.0
2006-07-31 13:18:00,87.491,87.514,87.491,87.511,123600002.0
2006-07-31 13:19:00,87.502,87.514,87.483,87.487,172800002.0
2006-07-31 13:20:00,87.509,87.517,87.497,87.505,102500000.0
2006-07-31 13:21:00,87.494,87.513,87.488,87.506,244399998.0
2006-07-31 13:22:00,87.502,87.502,87.477,87.477,133799999.0
2006-07-31 13:23:00,87.474,87.496,87.474,87.49,161600000.0
2006-07-31 13:24:00,87.479,87.495,87.472,87.494,333399996.0
2006-07-31 13:25:00,87.477,87.498,87.474,87.498,106400000.0
2006-07-31 13:26:00,87.497,87.497,87.473,87.484,185999997.0
2006-07-31 13:27:00,87.483,87.496,87.463,87.481,223799998.0
2006-07-31 13:28:00,87.47,87.496,87.47,87.496,158699997.0
2006-07-31 13:29:00,87.498,87.51,87.481,87.496,165199999.0
2006-07-31 13:30:00,87.485,87.519,87.485,87.514,98400002.0
2006-07-31 13:31:00,87.51,87.52,87.494,87.515,190900001.0
2006-07-31 13:32:00,87.519,87.525,87.5,87.525,111600000.0
2006-07-31 13:33:00,87.482,87.521,87.482,87.521,139600000.0
2006-07-31 13:34:00,87.51,87.528,87.51,87.525,293400001.0
2006-07-31 13:35:00,87.515,87.538,87.505,87.538,189599999.0
2006-07-31 13:36:00,87.519,87.534,87.502,87.52,337400005.0
2006-07-31 13:37:00,87.516,87.54,87.507,87.507,197500000.0
2006-07-31 13:38:00,87.516,87.532,87.505,87.518,187699999.0
2006-07-31 13:39:00,87.53,87.541,87.496,87.517,259599999.0
2006-07-31 13:40:00,87.55,87.57,87.54,87.555,318499995.0
2006-07-31 13:41:00,87.528,87.544,87.509,87.525,188899999.0
2006-07-31 13:42:00,87.52,87.528,87.491,87.491,204799999.0
2006-07-31 13:43:00,87.502,87.509,87.465,87.465,227499995.0
2006-07-31 13:44:00,87.475,87.503,87.462,87.486,199499999.0
2006-07-31 13:45:00,87.482,87.502,87.456,87.495,199299997.0
2006-07-31 13:46:00,87.497,87.512,87.483,87.507,238699996.0
2006-07-31 13:47:00,87.495,87.499,87.476,87.483,173400000.0
2006-07-31 13:48:00,87.502,87.502,87.475,87.475,291100001.0
2006-07-31 13:49:00,87.473,87.491,87.465,87.488,198500000.0
2006-07-31 13:50:00,87.461,87.502,87.461,87.502,229000001.0
2006-07-31 13:51:00,87.495,87.507,87.487,87.49,129400000.0
2006-07-31 13:52:00,87.5,87.505,87.483,87.489,206799999.0
2006-07-31 13:53:00,87.506,87.516,87.483,87.506,147999998.0
2006-07-31 13:54:00,87.489,87.522,87.489,87.518,240799997.0
2006-07-31 13:55:00,87.516,87.521,87.493,87.496,344600001.0
2006-07-31 13:56:00,87.515,87.528,87.498,87.503,302999995.0
2006-07-31 13:57:00,87.522,87.531,87.506,87.531,185900000.0
2006-07-31 13:58:00,87.535,87.539,87.513,87.524,175900003.0
2006-07-31 13:59:00,87.521,87.535,87.501,87.518,167100001.0
2006-07-31 14:00:00,87.514,87.545,87.512,87.545,243800000.0
2006-07-31 14:01:00,87.519,87.542,87.515,87.533,205100002.0
2006-07-31 14:02:00,87.507,87.53,87.507,87.522,147800004.0
2006-07-31 14:03:00,87.517,87.541,87.515,87.536,190899999.0
2006-07-31 14:04:00,87.517,87.532,87.502,87.52,215800003.0
2006-07-31 14:05:00,87.512,87.546,87.512,87.537,197000000.0
2006-07-31 14:06:00,87.52,87.52,87.464,87.464,194800001.0
2006-07-31 14:07:00,87.449,87.469,87.435,87.447,244999999.0
2006-07-31 14:08:00,87.449,87.453,87.425,87.43,141700000.0
2006-07-31 14:09:00,87.436,87.467,87.431,87.46,182500001.0
2006-07-31 14:10:00,87.473,87.476,87.449,87.449,185600000.0
2006-07-31 14:11:00,87.47,87.47,87.415,87.415,224000001.0
2006-07-31 14:12:00,87.422,87.423,87.394,87.406,137999999.0
2006-07-31 14:13:00,87.393,87.423,87.393,87.418,195199998.0
2006-07-31 14:14:00,87.401,87.428,87.395,87.408,241300000.0
2006-07-31 14:15:00,87.379,87.408,87.364,87.393,301599998.0
2006-07-31 14:16:00,87.365,87.382,87.358,87.375,249400000.0
2006-07-31 14:17:00,87.379,87.396,87.365,87.38,173599998.0
2006-07-31 14:18:00,87.368,87.368,87.327,87.327,137700002.0
2006-07-31 14:19:00,87.326,87.388,87.326,87.388,179699998.0
2006-07-31 14:20:00,87.387,87.397,87.363,87.363,219999999.0
2006-07-31 14:21:00,87.381,87.387,87.364,87.368,115499999.0
2006-07-31 14:22:00,87.377,87.42,87.377,87.405,129900001.0
2006-07-31 14:23:00,87.392,87.405,87.379,87.39,216699998.0
2006-07-31 14:24:00,87.377,87.394,87.373,87.387,208499999.0
2006-07-31 14:25:00,87.375,87.398,87.344,87.354,106099998.0
2006-07-31 14:26:00,87.327,87.342,87.267,87.274,240399998.0
2006-07-31 14:27:00,87.262,87.303,87.262,87.298,191000000.0
2006-07-31 14:28:00,87.313,87.313,87.276,87.283,178500000.0
2006-07-31 14:29:00,87.306,87.306,87.261,87.262,212400000.0
2006-07-31 14:30:00,87.277,87.295,87.257,87.27,319699998.0
2006-07-31 14:31:00,87.289,87.291,87.267,87.269,192099999.0
2006-07-31 14:32:00,87.295,87.3,87.279,87.286,293399999.0
2006-07-31 14:33:00,87.29,87.299,87.271,87.276,265999997.0
2006-07-31 14:34:00,87.307,87.318,87.29,87.29,112700001.0
2006-07-31 14:35:00,87.293,87.3,87.276,87.28,119800001.0
2006-07-31 14:36:00,87.3,87.309,87.285,87.286,108100003.0
2006-07-31 14:37:00,87.282,87.304,87.274,87.293,271499995.0
2006-07-31 14:38:00,87.263,87.278,87.256,87.256,179900000.0
2006-07-31 14:39:00,87.276,87.29,87.262,87.273,114000000.0
2006-07-31 14:40:00,87.277,87.311,87.275,87.284,214000002.0
2006-07-31 14:41:00,87.268,87.32,87.258,87.32,170700001.0
2006-07-31 14:42:00,87.305,87.347,87.305,87.342,147199997.0
2006-07-31 14:43:00,87.339,87.356,87.33,87.343,205200003.0
2006-07-31 14:44:00,87.349,87.372,87.32,87.354,226499998.0
2006-07-31 14:45:00,87.373,87.373,87.347,87.35,212099999.0
2006-07-31 14:46:00,87.363,87.367,87.344,87.344,167399997.0
2006-07-31 14:47:00,87.362,87.39,87.35,87.37,267599997.0
2006-07-31 14:48:00,87.395,87.405,87.371,87.375,272199997.0
2006-07-31 14:49:00,87.376,87.402,87.376,87.402,84699999.0
2006-07-31 14:50:00,87.387,87.444,87.385,87.444,169500001.0
2006-07-31 14:51:00,87.446,87.48,87.428,87.452,168000000.0
2006-07-31 14:52:00,87.468,87.468,87.43,87.433,164399999.0
2006-07-31 14:53:00,87.444,87.483,87.443,87.453,253000000.0
2006-07-31 14:54:00,87.423,87.445,87.418,87.438,196299995.0
2006-07-31 14:55:00,87.445,87.461,87.43,87.448,165499998.0
2006-07-31 14:56:00,87.457,87.482,87.457,87.476,149899999.0
2006-07-31 14:57:00,87.465,87.481,87.448,87.47,137799999.0
2006-07-31 14:58:00,87.469,87.491,87.452,87.46,196600001.0
2006-07-31 14:59:00,87.442,87.477,87.421,87.458,165900000.0
2006-07-31 15:00:00,87.443,87.471,87.44,87.452,128600001.0
2006-07-31 15:01:00,87.444,87.447,87.415,87.429,265999999.0
2006-07-31 15:02:00,87.417,87.445,87.406,87.425,206500003.0
2006-07-31 15:03:00,87.457,87.486,87.449,87.465,208400001.0
2006-07-31 15:04:00,87.465,87.484,87.452,87.465,124200000.0
2006-07-31 15:05:00,87.454,87.466,87.435,87.452,186400000.0
2006-07-31 15:06:00,87.433,87.452,87.42,87.452,209799998.0
2006-07-31 15:07:00,87.439,87.463,87.402,87.462,203999997.0
2006-07-31 15:08:00,87.463,87.476,87.449,87.45,276599999.0
2006-07-31 15:09:00,87.467,87.479,87.438,87.438,305499998.0
2006-07-31 15:10:00,87.44,87.466,87.423,87.466,173099998.0
2006-07-31 15:11:00,87.455,87.467,87.439,87.451,117399998.0
2006-07-31 15:12:00,87.429,87.452,87.429,87.446,209099998.0
2006-07-31 15:13:00,87.416,87.436,87.394,87.412,238699997.0
2006-07-31 15:14:00,87.42,87.422,87.397,87.421,321899995.0
2006-07-31 15:15:00,87.397,87.424,87.391,87.404,225699999.0
2006-07-31 15:16:00,87.383,87.4,87.38,87.395,125599999.0
2006-07-31 15:17:00,87.372,87.402,87.366,87.393,253599997.0
2006-07-31 15:18:00,87.393,87.407,87.375,87.394,313300001.0
2006-07-31 15:19:00,87.406,87.421,87.383,87.393,167700000.0
2006-07-31 15:20:00,87.394,87.413,87.379,87.387,183600003.0
2006-07-31 15:21:00,87.382,87.412,87.38,87.402,129900001.0
2006-07-31 15:22:00,87.379,87.413,87.379,87.413,49499999.0
2006-07-31 15:23:00,87.4,87.422,87.4,87.422,184200002.0
2006-07-31 15:24:00,87.425,87.428,87.394,87.394,227500004.0
2006-07-31 15:25:00,87.408,87.418,87.389,87.404,168800002.0
2006-07-31 15:26:00,87.391,87.416,87.391,87.416,354499999.0
2006-07-31 15:27:00,87.4,87.427,87.394,87.412,201000000.0
2006-07-31 15:28:00,87.415,87.437,87.411,87.425,107800000.0
2006-07-31 15:29:00,87.421,87.436,87.384,87.394,196400000.0
2006-07-31 15:30:00,87.365,87.396,87.365,87.396,116899998.0
2006-07-31 15:31:00,87.392,87.422,87.392,87.42,189900003.0
2006-07-31 15:32:00,87.392,87.416,87.392,87.397,196200000.0
2006-07-31 15:33:00,87.398,87.414,87.386,87.395,182300003.0
2006-07-31 15:34:00,87.422,87.423,87.39,87.39,206200000.0
2006-07-31 15:35:00,87.393,87.413,87.382,87.398,87800000.0
2006-07-31 15:36:00,87.408,87.408,87.379,87.386,152299999.0
2006-07-31 15:37:00,87.405,87.427,87.4,87.405,182399998.0
2006-07-31 15:38:00,87.429,87.429,87.401,87.404,280899997.0
2006-07-31 15:39:00,87.403,87.432,87.403,87.413,202199998.0
2006-07-31 15:40:00,87.396,87.415,87.327,87.39,173600003.0
2006-07-31 15:41:00,87.393,87.393,87.349,87.349,142600001.0
2006-07-31 15:42:00,87.352,87.375,87.345,87.359,205399998.0
2006-07-31 15:43:00,87.381,87.411,87.371,87.391,241200000.0
2006-07-31 15:44:00,87.405,87.419,87.379,87.379,218000000.0
2006-07-31 15:45:00,87.413,87.425,87.386,87.386,303799994.0
2006-07-31 15:46:00,87.412,87.424,87.392,87.398,286499997.0
2006-07-31 15:47:00,87.417,87.429,87.4,87.417,247700000.0
2006-07-31 15:48:00,87.411,87.432,87.409,87.428,156799996.0
2006-07-31 15:49:00,87.424,87.44,87.414,87.417,284500000.0
2006-07-31 15:50:00,87.423,87.423,87.378,87.378,199000001.0
2006-07-31 15:51:00,87.387,87.39,87.361,87.385,226000001.0
2006-07-31 15:52:00,87.37,87.385,87.357,87.383,151900000.0
2006-07-31 15:53:00,87.375,87.4,87.371,87.4,149899999.0
2006-07-31 15:54:00,87.398,87.406,87.373,87.39,161699997.0
2006-07-31 15:55:00,87.403,87.405,87.379,87.379,220599999.0
2006-07-31 15:56:00,87.399,87.435,87.399,87.43,186399996.0
2006-07-31 15:57:00,87.414,87.441,87.411,87.42,176900000.0
2006-07-31 15:58:00,87.447,87.449,87.424,87.427,240399997.0
2006-07-31 15:59:00,87.431,87.454,87.422,87.434,147799999.0
2006-07-31 16:00:00,87.43,87.473,87.429,87.449,308599999.0
2006-07-31 16:01:00,87.429,87.453,87.407,87.422,206699996.0
2006-07-31 16:02:00,87.433,87.455,87.423,87.423,126199998.0
2006-07-31 16:03:00,87.431,87.449,87.414,87.429,138700001.0
2006-07-31 16:04:00,87.443,87.458,87.43,87.45,133599997.0
2006-07-31 16:05:00,87.438,87.455,87.431,87.45,195700002.0
2006-07-31 16:06:00,87.438,87.453,87.421,87.425,186200000.0
2006-07-31 16:07:00,87.441,87.441,87.415,87.416,137300000.0
2006-07-31 16:08:00,87.417,87.43,87.403,87.422,169199996.0
2006-07-31 16:09:00,87.409,87.425,87.396,87.413,258499995.0
2006-07-31 16:10:00,87.422,87.442,87.408,87.427,100500003.0
2006-07-31 16:11:00,87.417,87.448,87.417,87.439,129199997.0
2006-07-31 16:12:00,87.419,87.44,87.418,87.44,81099999.0
2006-07-31 16:13:00,87.443,87.444,87.421,87.422,298299998.0
2006-07-31 16:14:00,87.43,87.464,87.409,87.435,168799999.0
2006-07-31 16:15:00,87.467,87.492,87.459,87.485,163299998.0
2006-07-31 16:16:00,87.485,87.495,87.469,87.48,152400002.0
2006-07-31 16:17:00,87.499,87.506,87.472,87.49,281700000.0
2006-07-31 16:18:00,87.49,87.504,87.481,87.499,187699999.0
2006-07-31 16:19:00,87.501,87.504,87.477,87.492,166000000.0
2006-07-31 16:20:00,87.505,87.547,87.495,87.527,203499998.0
2006-07-31 16:21:00,87.527,87.552,87.515,87.526,211199997.0
2006-07-31 16:22:00,87.527,87.545,87.512,87.512,187999999.0
2006-07-31 16:23:00,87.523,87.538,87.508,87.523,145799998.0
2006-07-31 16:24:00,87.508,87.531,87.506,87.531,70700000.0
2006-07-31 16:25:00,87.522,87.545,87.517,87.517,215100002.0
2006-07-31 16:26:00,87.545,87.563,87.532,87.54,124399999.0
2006-07-31 16:27:00,87.534,87.553,87.525,87.548,269199999.0
2006-07-31 16:28:00,87.525,87.544,87.512,87.518,157500002.0
2006-07-31 16:29:00,87.53,87.552,87.527,87.544,221099995.0
2006-07-31 16:30:00,87.55,87.562,87.53,87.55,192200001.0
2006-07-31 16:31:00,87.544,87.567,87.543,87.564,202500000.0
2006-07-31 16:32:00,87.568,87.586,87.555,87.565,260200003.0
2006-07-31 16:33:00,87.587,87.588,87.565,87.565,196299999.0
2006-07-31 16:34:00,87.573,87.598,87.555,87.584,197800003.0
2006-07-31 16:35:00,87.598,87.606,87.579,87.592,106100001.0
2006-07-31 16:36:00,87.608,87.616,87.592,87.593,162800001.0
2006-07-31 16:37:00,87.619,87.628,87.597,87.618,98399999.0
2006-07-31 16:38:00,87.614,87.633,87.597,87.619,169399999.0
2006-07-31 16:39:00,87.654,87.669,87.628,87.633,259299999.0
2006-07-31 16:40:00,87.662,87.67,87.641,87.65,253900000.0
2006-07-31 16:41:00,87.657,87.667,87.639,87.658,142600003.0
2006-07-31 16:42:00,87.641,87.658,87.625,87.637,156900001.0
2006-07-31 16:43:00,87.609,87.628,87.594,87.618,147699999.0
2006-07-31 16:44:00,87.609,87.637,87.609,87.636,124800000.0
2006-07-31 16:45:00,87.612,87.63,87.602,87.623,235300001.0
2006-07-31 16:46:00,87.624,87.627,87.601,87.611,186000000.0
2006-07-31 16:47:00,87.606,87.63,87.574,87.574,202800001.0
2006-07-31 16:48:00,87.57,87.608,87.559,87.576,206499997.0
2006-07-31 16:49:00,87.61,87.617,87.583,87.583,221400000.0
2006-07-31 16:50:00,87.58,87.61,87.576,87.602,226200003.0
2006-07-31 16:51:00,87.595,87.631,87.595,87.631,100799999.0
2006-07-31 16:52:00,87.625,87.649,87.617,87.649,219799999.0
2006-07-31 16:53:00,87.628,87.647,87.625,87.644,184799997.0
2006-07-31 16:54:00,87.635,87.658,87.615,87.637,93700000.0
2006-07-31 16:55:00,87.644,87.672,87.642,87.664,165500000.0
2006-07-31 16:56:00,87.661,87.686,87.645,87.674,181599999.0
2006-07-31 16:57:00,87.663,87.682,87.648,87.682,225000001.0
2006-07-31 16:58:00,87.649,87.672,87.63,87.643,106500000.0
2006-07-31 16:59:00,87.623,87.659,87.623,87.647,267099999.0
2006-07-31 17:00:00,87.652,87.665,87.632,87.64,191500002.0
2006-07-31 17:01:00,87.643,87.671,87.63,87.64,250000001.0
2006-07-31 17:02:00,87.641,87.677,87.641,87.66,247899995.0
2006-07-31 17:03:00,87.642,87.657,87.607,87.63,162500001.0
2006-07-31 17:04:00,87.646,87.677,87.627,87.649,141200000.0
2006-07-31 17:05:00,87.659,87.679,87.644,87.679,153600002.0
2006-07-31 17:06:00,87.677,87.701,87.669,87.692,233400001.0
2006-07-31 17:07:00,87.692,87.716,87.68,87.706,91699999.0
2006-07-31 17:08:00,87.697,87.712,87.687,87.695,210500001.0
2006-07-31 17:09:00,87.671,87.71,87.667,87.693,183399998.0
2006-07-31 17:10:00,87.679,87.697,87.664,87.692,120999999.0
2006-07-31 17:11:00,87.679,87.707,87.674,87.692,125900000.0
2006-07-31 17:12:00,87.683,87.702,87.675,87.687,160400000.0
2006-07-31 17:13:00,87.654,87.676,87.633,87.661,213700000.0
2006-07-31 17:14:00,87.656,87.663,87.634,87.636,190000002.0
2006-07-31 17:15:00,87.642,87.648,87.626,87.63,192600001.0
2006-07-31 17:16:00,87.633,87.654,87.626,87.638,171599998.0
2006-07-31 17:17:00,87.647,87.662,87.629,87.629,139900001.0
2006-07-31 17:18:00,87.649,87.649,87.611,87.62,79100000.0
2006-07-31 17:19:00,87.616,87.639,87.601,87.623,123400002.0
2006-07-31 17:20:00,87.626,87.643,87.613,87.624,118499998.0
2006-07-31 17:21:00,87.642,87.658,87.628,87.641,331299997.0
2006-07-31 17:22:00,87.643,87.657,87.634,87.657,276200003.0
2006-07-31 17:23:00,87.636,87.657,87.625,87.657,147800000.0
2006-07-31 17:24:00,87.633,87.659,87.626,87.639,160800001.0
2006-07-31 17:25:00,87.641,87.663,87.634,87.652,153900001.0
2006-07-31 17:26:00,87.647,87.654,87.628,87.629,243900001.0
2006-07-31 17:27:00,87.622,87.641,87.618,87.635,133900002.0
2006-07-31 17:28:00,87.632,87.632,87.606,87.606,125699999.0
2006-07-31 17:29:00,87.585,87.606,87.58,87.601,237600004.0
2006-07-31 17:30:00,87.584,87.606,87.584,87.606,283499997.0
2006-07-31 17:31:00,87.587,87.61,87.57,87.596,83299999.0
2006-07-31 17:32:00,87.583,87.607,87.572,87.591,234400002.0
2006-07-31 17:33:00,87.599,87.611,87.57,87.581,199799998.0
2006-07-31 17:34:00,87.595,87.598,87.57,87.573,215499995.0
2006-07-31 17:35:00,87.582,87.61,87.58,87.603,215500002.0
2006-07-31 17:36:00,87.593,87.605,87.574,87.605,141899999.0
2006-07-31 17:37:00,87.604,87.627,87.598,87.627,186799998.0
2006-07-31 17:38:00,87.625,87.633,87.599,87.618,230799996.0
2006-07-31 17:39:00,87.634,87.634,87.598,87.614,134400000.0
2006-07-31 17:40:00,87.638,87.64,87.613,87.623,137999998.0
2006-07-31 17:41:00,87.65,87.65,87.602,87.602,369399997.0
2006-07-31 17:42:00,87.614,87.639,87.614,87.623,173300003.0
2006-07-31 17:43:00,87.62,87.636,87.607,87.623,142799997.0
2006-07-31 17:44:00,87.606,87.625,87.563,87.592,193300001.0
2006-07-31 17:45:00,87.56,87.592,87.56,87.592,253499998.0
2006-07-31 17:46:00,87.599,87.606,87.587,87.587,110000000.0
2006-07-31 17:47:00,87.584,87.633,87.584,87.633,156399998.0
2006-07-31 17:48:00,87.636,87.648,87.618,87.618,116199998.0
2006-07-31 17:49:00,87.621,87.643,87.614,87.641,139799998.0
2006-07-31 17:50:00,87.639,87.716,87.639,87.716,205500000.0
2006-07-31 17:51:00,87.696,87.712,87.68,87.685,308300002.0
2006-07-31 17:52:00,87.699,87.714,87.695,87.707,233900000.0
2006-07-31 17:53:00,87.689,87.705,87.664,87.687,283299996.0
2006-07-31 17:54:00,87.689,87.689,87.644,87.644,180999999.0
2006-07-31 17:55:00,87.646,87.676,87.643,87.665,169299997.0
2006-07-31 17:56:00,87.663,87.68,87.65,87.662,281599995.0
2006-07-31 17:57:00,87.657,87.669,87.639,87.65,224099996.0
2006-07-31 17:58:00,87.647,87.675,87.636,87.653,304300000.0
2006-07-31 17:59:00,87.659,87.675,87.646,87.652,340100000.0
2006-07-31 18:00:00,87.612,87.669,87.612,87.666,342100000.0
2006-07-31 18:01:00,87.655,87.685,87.653,87.682,1246899997.0
2006-07-31 18:02:00,87.698,87.704,87.674,87.675,1873199989.0
2006-07-31 18:03:00,87.682,87.697,87.658,87.683,2130699996.0
2006-07-31 18:04:00,87.695,87.699,87.67,87.679,1652699992.0
2006-07-31 18:05:00,87.694,87.699,87.669,87.686,1913899996.0
2006-07-31 18:06:00,87.68,87.708,87.676,87.699,1745299993.0
2006-07-31 18:07:00,87.73,87.75,87.71,87.74,2101199994.0
2006-07-31 18:08:00,87.682,87.712,87.663,87.692,2101199994.0
2006-07-31 18:09:00,87.692,87.696,87.671,87.676,1470800003.0
2006-07-31 18:10:00,87.675,87.715,87.675,87.705,1781499988.0
2006-07-31 18:11:00,87.705,87.722,87.693,87.714,1083500001.0
2006-07-31 18:12:00,87.715,87.724,87.692,87.699,1063199990.0
2006-07-31 18:13:00,87.707,87.723,87.689,87.69,1623500004.0
2006-07-31 18:14:00,87.696,87.721,87.687,87.703,1591799987.0
2006-07-31 18:15:00,87.695,87.716,87.685,87.695,1622000002.0
2006-07-31 18:16:00,87.688,87.713,87.676,87.683,2118099997.0
2006-07-31 18:17:00,87.702,87.712,87.683,87.688,486200002.0
2006-07-31 18:18:00,87.687,87.712,87.675,87.71,1253599992.0
2006-07-31 18:19:00,87.701,87.701,87.67,87.674,1842500001.0
2006-07-31 18:20:00,87.669,87.696,87.663,87.693,1409499997.0
2006-07-31 18:21:00,87.687,87.693,87.654,87.659,1535599994.0
2006-07-31 18:22:00,87.683,87.703,87.669,87.688,1921199986.0
2006-07-31 18:23:00,87.73,87.75,87.71,87.74,1611700001.0
2006-07-31 18:24:00,87.682,87.694,87.668,87.674,1611700001.0
2006-07-31 18:25:00,87.674,87.684,87.648,87.666,1937899997.0
2006-07-31 18:26:00,87.663,87.68,87.643,87.655,1607599992.0
2006-07-31 18:27:00,87.658,87.68,87.65,87.66,1220600001.0
2006-07-31 18:28:00,87.673,87.685,87.654,87.663,1221199998.0
2006-07-31 18:29:00,87.672,87.682,87.653,87.665,1510499996.0
2006-07-31 18:30:00,87.659,87.687,87.659,87.685,718700001.0
2006-07-31 18:31:00,87.673,87.693,87.664,87.685,975099995.0
2006-07-31 18:32:00,87.669,87.69,87.661,87.683,1586300000.0
2006-07-31 18:33:00,87.685,87.695,87.661,87.678,2145199994.0
2006-07-31 18:34:00,87.677,87.695,87.659,87.662,1652999992.0
2006-07-31 18:35:00,87.66,87.678,87.638,87.65,1549600001.0
2006-07-31 18:36:00,87.669,87.692,87.662,87.682,1819099988.0
2006-07-31 18:37:00,87.676,87.676,87.643,87.649,1010899999.0
2006-07-31 18:38:00,87.672,87.687,87.657,87.675,725099997.0
2006-07-31 18:39:00,87.676,87.692,87.656,87.68,429999997.0
2006-07-31 18:40:00,87.669,87.689,87.661,87.669,705300001.0
2006-07-31 18:41:00,87.684,87.701,87.673,87.676,806099997.0
2006-07-31 18:42:00,87.693,87.71,87.68,87.696,821400001.0
2006-07-31 18:43:00,87.714,87.735,87.706,87.714,1151400002.0
2006-07-31 18:44:00,87.723,87.732,87.691,87.691,810200002.0
2006-07-31 18:45:00,87.712,87.712,87.675,87.675,836700000.0
2006-07-31 18:46:00,87.687,87.717,87.682,87.715,628499993.0
2006-07-31 18:47:00,87.702,87.735,87.702,87.735,519799999.0
2006-07-31 18:48:00,87.743,87.771,87.733,87.733,715600003.0
2006-07-31 18:49:00,87.742,87.807,87.742,87.787,850499996.0
2006-07-31 18:50:00,87.807,87.807,87.764,87.767,856700001.0
2006-07-31 18:51:00,87.776,87.798,87.768,87.785,455599996.0
2006-07-31 18:52:00,87.763,87.779,87.735,87.752,956499995.0
2006-07-31 18:53:00,87.77,87.776,87.73,87.73,852399994.0
2006-07-31 18:54:00,87.768,87.782,87.755,87.774,1063600004.0
2006-07-31 18:55:00,87.765,87.771,87.736,87.737,832700000.0
2006-07-31 18:56:00,87.721,87.75,87.721,87.745,564499999.0
2006-07-31 18:57:00,87.728,87.755,87.728,87.747,450700001.0
2006-07-31 18:58:00,87.713,87.755,87.713,87.743,1237099995.0
2006-07-31 18:59:00,87.755,87.779,87.746,87.753,918100005.0
2006-07-31 19:00:00,87.767,87.784,87.755,87.764,749399997.0
2006-07-31 19:01:00,87.787,87.798,87.765,87.77,518000003.0
2006-07-31 19:02:00,87.775,87.806,87.775,87.806,299200000.0
2006-07-31 19:03:00,87.813,87.823,87.789,87.805,784500004.0
2006-07-31 19:04:00,87.818,87.866,87.818,87.842,733799997.0
2006-07-31 19:05:00,87.822,87.839,87.797,87.816,458199993.0
2006-07-31 19:06:00,87.817,87.826,87.78,87.78,483200000.0
2006-07-31 19:07:00,87.805,87.811,87.78,87.781,1060099999.0
2006-07-31 19:08:00,87.784,87.797,87.763,87.767,842399997.0
2006-07-31 19:09:00,87.76,87.801,87.76,87.785,568400000.0
2006-07-31 19:10:00,87.788,87.796,87.77,87.77,596800006.0
2006-07-31 19:11:00,87.795,87.802,87.779,87.781,182299996.0
2006-07-31 19:12:00,87.786,87.812,87.784,87.788,326000000.0
2006-07-31 19:13:00,87.8,87.802,87.768,87.775,514999999.0
2006-07-31 19:14:00,87.785,87.817,87.782,87.798,533700000.0
2006-07-31 19:15:00,87.784,87.816,87.779,87.809,814799995.0
2006-07-31 19:16:00,87.783,87.8,87.76,87.77,311799998.0
2006-07-31 19:17:00,87.754,87.793,87.751,87.778,471600000.0
2006-07-31 19:18:00,87.798,87.798,87.761,87.78,498699998.0
2006-07-31 19:19:00,87.769,87.787,87.758,87.78,493000003.0
2006-07-31 19:20:00,87.765,87.781,87.751,87.765,436300002.0
2006-07-31 19:21:00,87.77,87.77,87.741,87.749,271899998.0
2006-07-31 19:22:00,87.748,87.777,87.704,87.773,293499999.0
2006-07-31 19:23:00,87.787,87.79,87.758,87.763,1667800004.0
2006-07-31 19:24:00,87.76,87.785,87.751,87.781,627099998.0
2006-07-31 19:25:00,87.778,87.804,87.775,87.795,966799996.0
2006-07-31 19:26:00,87.791,87.819,87.786,87.813,1319099995.0
2006-07-31 19:27:00,87.818,87.842,87.806,87.816,997499999.0
2006-07-31 19:28:00,87.834,87.846,87.815,87.82,511899998.0
2006-07-31 19:29:00,87.834,87.846,87.816,87.831,731399997.0
2006-07-31 19:30:00,87.829,87.842,87.811,87.831,960700001.0
2006-07-31 19:31:00,87.818,87.843,87.816,87.843,602999999.0
2006-07-31 19:32:00,87.831,87.844,87.812,87.843,821699996.0
2006-07-31 19:33:00,87.842,87.852,87.818,87.837,688499995.0
2006-07-31 19:34:00,87.843,87.844,87.818,87.82,719400001.0
2006-07-31 19:35:00,87.829,87.841,87.811,87.831,722199999.0
2006-07-31 19:36:00,87.821,87.841,87.818,87.841,513700001.0
2006-07-31 19:37:00,87.831,87.845,87.817,87.842,329100002.0
2006-07-31 19:38:00,87.832,87.833,87.802,87.805,863999995.0
2006-07-31 19:39:00,87.791,87.834,87.791,87.825,888600000.0
2006-07-31 19:40:00,87.805,87.823,87.791,87.81,681599995.0
2006-07-31 19:41:00,87.81,87.815,87.773,87.797,895400000.0
2006-07-31 19:42:00,87.79,87.812,87.78,87.8,500500003.0
2006-07-31 19:43:00,87.804,87.813,87.786,87.795,367399997.0
2006-07-31 19:44:00,87.825,87.84,87.808,87.808,499699998.0
2006-07-31 19:45:00,87.828,87.835,87.808,87.817,468500005.0
2006-07-31 19:46:00,87.791,87.824,87.791,87.815,394499995.0
2006-07-31 19:47:00,87.791,87.809,87.791,87.794,163399999.0
2006-07-31 19:48:00,87.806,87.825,87.788,87.825,782699993.0
2006-07-31 19:49:00,87.827,87.827,87.782,87.795,656399996.0
2006-07-31 19:50:00,87.816,87.826,87.803,87.823,421499999.0
2006-07-31 19:51:00,87.813,87.814,87.785,87.789,283499997.0
2006-07-31 19:52:00,87.783,87.806,87.761,87.796,495799996.0
2006-07-31 19:53:00,87.798,87.798,87.773,87.78,617000001.0
2006-07-31 19:54:00,87.792,87.795,87.763,87.763,858100000.0
2006-07-31 19:55:00,87.784,87.784,87.751,87.761,377899996.0
2006-07-31 19:56:00,87.78,87.79,87.76,87.764,361500002.0
2006-07-31 19:57:00,87.784,87.785,87.755,87.766,391999995.0
2006-07-31 19:58:00,87.766,87.787,87.757,87.775,736999995.0
2006-07-31 19:59:00,87.754,87.784,87.748,87.753,874299999.0
2006-07-31 20:00:00,87.754,87.77,87.743,87.765,387499997.0
2006-07-31 20:01:00,87.762,87.783,87.744,87.763,556299999.0
2006-07-31 20:02:00,87.777,87.79,87.76,87.785,572200001.0
2006-07-31 20:03:00,87.777,87.807,87.777,87.803,313999997.0
2006-07-31 20:04:00,87.806,87.806,87.74,87.772,368499999.0
2006-07-31 20:05:00,87.773,87.789,87.748,87.778,694599999.0
2006-07-31 20:06:00,87.773,87.784,87.755,87.765,722799995.0
2006-07-31 20:07:00,87.77,87.793,87.763,87.783,681499999.0
2006-07-31 20:08:00,87.78,87.78,87.754,87.766,409100001.0
2006-07-31 20:09:00,87.775,87.785,87.757,87.758,501900002.0
2006-07-31 20:10:00,87.775,87.782,87.752,87.767,748499994.0
2006-07-31 20:11:00,87.763,87.79,87.76,87.778,672499997.0
2006-07-31 20:12:00,87.755,87.782,87.747,87.77,1306799994.0
2006-07-31 20:13:00,87.773,87.778,87.754,87.755,568699997.0
2006-07-31 20:14:00,87.773,87.788,87.759,87.788,620600002.0
2006-07-31 20:15:00,87.773,87.8,87.773,87.788,760899994.0
2006-07-31 20:16:00,87.78,87.795,87.762,87.78,654499999.0
2006-07-31 20:17:00,87.778,87.799,87.771,87.788,371100000.0
2006-07-31 20:18:00,87.787,87.797,87.771,87.789,167200000.0
2006-07-31 20:19:00,87.789,87.798,87.774,87.787,362800001.0
2006-07-31 20:20:00,87.768,87.796,87.764,87.79,801300003.0
2006-07-31 20:21:00,87.771,87.793,87.767,87.789,391500002.0
2006-07-31 20:22:00,87.789,87.793,87.755,87.769,746500004.0
2006-07-31 20:23:00,87.785,87.796,87.77,87.78,625400002.0
2006-07-31 20:24:00,87.783,87.788,87.759,87.762,416799995.0
2006-07-31 20:25:00,87.759,87.786,87.754,87.775,661299999.0
2006-07-31 20:26:00,87.78,87.784,87.753,87.753,533899999.0
2006-07-31 20:27:00,87.755,87.772,87.733,87.748,450899997.0
2006-07-31 20:28:00,87.745,87.756,87.72,87.725,951100005.0
2006-07-31 20:29:00,87.743,87.753,87.721,87.739,1549099982.0
2006-07-31 20:30:00,87.747,87.765,87.729,87.731,1408799994.0
2006-07-31 20:31:00,87.748,87.748,87.719,87.732,1203300001.0
2006-07-31 20:32:00,87.746,87.746,87.706,87.707,981999991.0
2006-07-31 20:33:00,87.73,87.738,87.708,87.719,588699997.0
2006-07-31 20:34:00,87.741,87.745,87.709,87.709,325100002.0
2006-07-31 20:35:00,87.726,87.747,87.713,87.73,408700000.0
2006-07-31 20:36:00,87.732,87.733,87.703,87.721,442099998.0
2006-07-31 20:37:00,87.705,87.735,87.705,87.727,503999997.0
2006-07-31 20:38:00,87.735,87.758,87.722,87.753,1043799998.0
2006-07-31 20:39:00,87.736,87.757,87.728,87.751,716399999.0
2006-07-31 20:40:00,87.759,87.771,87.737,87.74,1356000001.0
2006-07-31 20:41:00,87.74,87.768,87.738,87.763,1144700001.0
2006-07-31 20:42:00,87.748,87.771,87.743,87.762,1018499992.0
2006-07-31 20:43:00,87.755,87.762,87.737,87.743,705700005.0
2006-07-31 20:44:00,87.761,87.766,87.736,87.738,997799992.0
2006-07-31 20:45:00,87.754,87.768,87.741,87.76,696499999.0
2006-07-31 20:46:00,87.742,87.758,87.72,87.74,701700003.0
2006-07-31 20:47:00,87.748,87.748,87.72,87.726,1201899997.0
2006-07-31 20:48:00,87.733,87.761,87.729,87.755,612600002.0
2006-07-31 20:49:00,87.734,87.753,87.722,87.745,492600006.0
2006-07-31 20:50:00,87.75,87.762,87.71,87.737,1270899995.0
2006-07-31 20:51:00,87.736,87.768,87.736,87.763,544099997.0
2006-07-31 20:52:00,87.739,87.761,87.731,87.755,358799999.0
2006-07-31 20:53:00,87.75,87.784,87.737,87.758,1250200006.0
2006-07-31 20:54:00,87.755,87.794,87.755,87.786,411100001.0
2006-07-31 20:55:00,87.785,87.795,87.766,87.766,1214199994.0
2006-07-31 20:56:00,87.781,87.795,87.762,87.777,683399994.0
2006-07-31 20:57:00,87.794,87.794,87.764,87.767,849599997.0
2006-07-31 20:58:00,87.767,87.808,87.767,87.798,1250899994.0
2006-07-31 20:59:00,87.796,87.796,87.753,87.764,1069000000.0
2006-07-31 21:00:00,87.76,87.791,87.754,87.779,1289899999.0
2006-07-31 21:01:00,87.772,87.793,87.757,87.78,1193199995.0
2006-07-31 21:02:00,87.785,87.786,87.765,87.768,506099996.0
2006-07-31 21:03:00,87.764,87.782,87.751,87.773,349600005.0
2006-07-31 21:04:00,87.776,87.784,87.742,87.742,445499991.0
2006-07-31 21:05:00,87.728,87.777,87.728,87.75,663600000.0
2006-07-31 21:06:00,87.745,87.753,87.717,87.736,616799999.0
2006-07-31 21:07:00,87.752,87.768,87.725,87.738,781699991.0
2006-07-31 21:08:00,87.763,87.767,87.732,87.742,837899999.0
2006-07-31 21:09:00,87.744,87.764,87.734,87.748,331399999.0
2006-07-31 21:10:00,87.729,87.755,87.711,87.747,624999999.0
2006-07-31 21:11:00,87.73,87.75,87.72,87.74,590400002.0
2006-07-31 21:12:00,87.745,87.75,87.725,87.73,338000001.0
2006-07-31 21:13:00,87.747,87.757,87.729,87.737,406099997.0
2006-07-31 21:14:00,87.735,87.752,87.718,87.736,642299995.0
2006-07-31 21:15:00,87.708,87.737,87.702,87.72,751000003.0
2006-07-31 21:16:00,87.718,87.733,87.701,87.71,891999996.0
2006-07-31 21:17:00,87.714,87.738,87.706,87.73,955700001.0
2006-07-31 21:18:00,87.717,87.74,87.702,87.74,656000005.0
2006-07-31 21:19:00,87.715,87.745,87.715,87.735,895599999.0
2006-07-31 21:20:00,87.74,87.748,87.714,87.734,1274499999.0
2006-07-31 21:21:00,87.753,87.771,87.74,87.744,726799992.0
2006-07-31 21:22:00,87.754,87.764,87.727,87.728,958999996.0
2006-07-31 21:23:00,87.729,87.748,87.724,87.743,716799995.0
2006-07-31 21:24:00,87.743,87.744,87.71,87.71,844700002.0
2006-07-31 21:25:00,87.73,87.745,87.708,87.717,1092099992.0
2006-07-31 21:26:00,87.717,87.745,87.715,87.737,424500001.0
2006-07-31 21:27:00,87.724,87.743,87.713,87.743,454999999.0
2006-07-31 21:28:00,87.74,87.748,87.725,87.743,311199993.0
2006-07-31 21:29:00,87.745,87.755,87.731,87.739,701200002.0
2006-07-31 21:30:00,87.745,87.757,87.729,87.729,291000004.0
2006-07-31 21:31:00,87.75,87.762,87.734,87.762,301900002.0
2006-07-31 21:32:00,87.752,87.768,87.745,87.746,566199998.0
2006-07-31 21:33:00,87.757,87.77,87.742,87.765,541599999.0
2006-07-31 21:34:00,87.772,87.772,87.74,87.74,161100001.0
2006-07-31 21:35:00,87.757,87.765,87.742,87.749,538099993.0
2006-07-31 21:36:00,87.75,87.77,87.743,87.765,532499995.0
2006-07-31 21:37:00,87.76,87.766,87.742,87.764,637899998.0
2006-07-31 21:38:00,87.743,87.763,87.736,87.754,168000003.0
2006-07-31 21:39:00,87.753,87.768,87.741,87.746,350800002.0
2006-07-31 21:40:00,87.76,87.775,87.741,87.743,537299989.0
2006-07-31 21:41:00,87.768,87.779,87.754,87.759,366200001.0
2006-07-31 21:42:00,87.775,87.78,87.758,87.77,325400005.0
2006-07-31 21:43:00,87.767,87.78,87.749,87.775,383900000.0
2006-07-31 21:44:00,87.77,87.78,87.749,87.767,782100002.0
2006-07-31 21:45:00,87.778,87.789,87.757,87.771,494599995.0
2006-07-31 21:46:00,87.785,87.79,87.77,87.771,166500000.0
2006-07-31 21:47:00,87.786,87.796,87.772,87.782,315400001.0
2006-07-31 21:48:00,87.79,87.807,87.774,87.805,633599998.0
2006-07-31 21:49:00,87.799,87.808,87.78,87.78,345300000.0
2006-07-31 21:50:00,87.796,87.805,87.779,87.787,203800002.0
2006-07-31 21:51:00,87.784,87.805,87.78,87.797,367600002.0
2006-07-31 21:52:00,87.799,87.813,87.781,87.782,205000002.0
2006-07-31 21:53:00,87.786,87.813,87.786,87.811,482199997.0
2006-07-31 21:54:00,87.78,87.811,87.78,87.805,280900002.0
2006-07-31 21:55:00,87.783,87.81,87.778,87.794,263200002.0
2006-07-31 21:56:00,87.798,87.806,87.779,87.779,228800001.0
2006-07-31 21:57:00,87.808,87.818,87.784,87.784,186000001.0
2006-07-31 21:58:00,87.786,87.813,87.786,87.812,193999995.0
2006-07-31 21:59:00,87.799,87.82,87.793,87.798,431400004.0
2006-07-31 22:00:00,87.815,87.818,87.792,87.796,686299998.0
2006-07-31 22:01:00,87.788,87.826,87.788,87.826,669200002.0
2006-07-31 22:02:00,87.807,87.824,87.798,87.816,722500002.0
2006-07-31 22:03:00,87.798,87.823,87.788,87.79,422999994.0
2006-07-31 22:04:00,87.807,87.819,87.786,87.819,709699991.0
2006-07-31 22:05:00,87.797,87.817,87.794,87.808,120000000.0
2006-07-31 22:06:00,87.807,87.827,87.79,87.812,247999999.0
2006-07-31 22:07:00,87.825,87.83,87.802,87.817,222899999.0
2006-07-31 22:08:00,87.802,87.825,87.802,87.81,150099999.0
2006-07-31 22:09:00,87.803,87.823,87.785,87.803,168099999.0
2006-07-31 22:10:00,87.797,87.81,87.779,87.805,200599999.0
2006-07-31 22:11:00,87.785,87.813,87.785,87.805,363799995.0
2006-07-31 22:12:00,87.799,87.83,87.799,87.83,472099992.0
2006-07-31 22:13:00,87.824,87.849,87.82,87.844,504299995.0
2006-07-31 22:14:00,87.828,87.858,87.822,87.842,307600001.0
2006-07-31 22:15:00,87.843,87.85,87.826,87.838,261399999.0
2006-07-31 22:16:00,87.835,87.848,87.805,87.835,453500002.0
2006-07-31 22:17:00,87.833,87.842,87.816,87.819,195000000.0
2006-07-31 22:18:00,87.837,87.849,87.814,87.821,424500004.0
2006-07-31 22:19:00,87.829,87.855,87.823,87.848,328800000.0
2006-07-31 22:20:00,87.845,87.855,87.826,87.827,271000001.0
2006-07-31 22:21:00,87.845,87.846,87.823,87.829,385000001.0
2006-07-31 22:22:00,87.849,87.864,87.836,87.836,338000003.0
2006-07-31 22:23:00,87.83,87.85,87.824,87.83,578699995.0
2006-07-31 22:24:00,87.846,87.861,87.831,87.836,242099999.0
2006-07-31 22:25:00,87.855,87.86,87.84,87.846,246700000.0
2006-07-31 22:26:00,87.851,87.851,87.824,87.824,165900000.0
2006-07-31 22:27:00,87.822,87.843,87.804,87.843,647500001.0
2006-07-31 22:28:00,87.845,87.85,87.823,87.85,432900000.0
2006-07-31 22:29:00,87.845,87.856,87.814,87.84,271999999.0
2006-07-31 22:30:00,87.856,87.856,87.821,87.831,118200000.0
2006-07-31 22:31:00,87.847,87.851,87.809,87.82,523399996.0
2006-07-31 22:32:00,87.848,87.866,87.833,87.834,369800000.0
2006-07-31 22:33:00,87.841,87.872,87.825,87.853,673200004.0
2006-07-31 22:34:00,87.848,87.872,87.833,87.872,519999998.0
2006-07-31 22:35:00,87.873,87.874,87.85,87.858,235399997.0
2006-07-31 22:36:00,87.859,87.895,87.856,87.868,350199996.0
2006-07-31 22:37:00,87.857,87.87,87.841,87.863,211699998.0
2006-07-31 22:38:00,87.865,87.865,87.822,87.845,171899998.0
2006-07-31 22:39:00,87.842,87.864,87.832,87.852,288400001.0
2006-07-31 22:40:00,87.836,87.873,87.836,87.854,280600003.0
2006-07-31 22:41:00,87.837,87.863,87.831,87.855,337200000.0
2006-07-31 22:42:00,87.838,87.869,87.838,87.838,297499997.0
2006-07-31 22:43:00,87.859,87.876,87.833,87.862,259000000.0
2006-07-31 22:44:00,87.854,87.889,87.849,87.876,370900000.0
2006-07-31 22:45:00,87.856,87.89,87.846,87.885,440100002.0
2006-07-31 22:46:00,87.851,87.877,87.83,87.86,260499996.0
2006-07-31 22:47:00,87.851,87.87,87.834,87.857,302100000.0
2006-07-31 22:48:00,87.865,87.867,87.832,87.832,325300003.0
2006-07-31 22:49:00,87.855,87.87,87.821,87.838,332600001.0
2006-07-31 22:50:00,87.859,87.869,87.826,87.85,123799999.0
2006-07-31 22:51:00,87.861,87.878,87.839,87.847,304900001.0
2006-07-31 22:52:00,87.848,87.876,87.843,87.857,185899998.0
2006-07-31 22:53:00,87.856,87.856,87.807,87.82,588100007.0
2006-07-31 22:54:00,87.828,87.857,87.822,87.842,299400000.0
2006-07-31 22:55:00,87.818,87.847,87.814,87.836,333199998.0
2006-07-31 22:56:00,87.842,87.857,87.824,87.829,212000001.0
2006-07-31 22:57:00,87.826,87.863,87.817,87.845,260200000.0
2006-07-31 22:58:00,87.841,87.841,87.77,87.807,146899997.0
2006-07-31 22:59:00,87.817,87.84,87.755,87.755,425399997.0
2006-07-31 23:00:00,87.849,87.854,87.808,87.821,263299998.0
2006-07-31 23:01:00,87.843,87.87,87.783,87.837,180299998.0
2006-07-31 23:02:00,87.852,87.86,87.831,87.836,108500002.0
2006-07-31 23:03:00,87.818,87.864,87.807,87.824,177399997.0
2006-07-31 23:04:00,87.803,87.856,87.795,87.816,336400002.0
2006-07-31 23:05:00,87.832,87.847,87.796,87.796,187699997.0
2006-07-31 23:06:00,87.797,87.87,87.797,87.86,227100002.0
2006-07-31 23:07:00,87.829,87.862,87.813,87.825,155499998.0
2006-07-31 23:08:00,87.836,87.862,87.83,87.85,220399999.0
2006-07-31 23:09:00,87.844,87.855,87.812,87.815,208999998.0
2006-07-31 23:10:00,87.834,87.87,87.822,87.853,306199999.0
2006-07-31 23:11:00,87.845,87.857,87.82,87.838,176499999.0
2006-07-31 23:12:00,87.847,87.853,87.829,87.842,203600000.0
2006-07-31 23:13:00,87.814,87.845,87.811,87.833,204199999.0
2006-07-31 23:14:00,87.812,87.847,87.805,87.812,268700000.0
2006-07-31 23:15:00,87.824,87.856,87.805,87.82,204399996.0
2006-07-31 23:16:00,87.826,87.855,87.806,87.855,436700003.0
2006-07-31 23:17:00,87.821,87.833,87.794,87.813,181300001.0
2006-07-31 23:18:00,87.808,87.852,87.796,87.852,146599998.0
2006-07-31 23:19:00,87.831,87.831,87.799,87.806,166999998.0
2006-07-31 23:20:00,87.813,87.827,87.801,87.821,186399998.0
2006-07-31 23:21:00,87.806,87.845,87.806,87.841,85900000.0
2006-07-31 23:22:00,87.821,87.842,87.77,87.783,184299998.0
2006-07-31 23:23:00,87.805,87.828,87.779,87.804,231099998.0
2006-07-31 23:24:00,87.795,87.821,87.775,87.792,304699998.0
2006-07-31 23:25:00,87.822,87.834,87.802,87.814,188000002.0
2006-07-31 23:26:00,87.786,87.822,87.766,87.815,291600002.0
2006-07-31 23:27:00,87.778,87.815,87.776,87.798,122400001.0
2006-07-31 23:28:00,87.775,87.775,87.733,87.734,149400000.0
2006-07-31 23:29:00,87.733,87.756,87.732,87.752,251299999.0
2006-07-31 23:30:00,87.737,87.755,87.726,87.748,153700000.0
2006-07-31 23:31:00,87.739,87.76,87.719,87.755,187099996.0
2006-07-31 23:32:00,87.731,87.767,87.731,87.767,164199999.0
2006-07-31 23:33:00,87.755,87.77,87.74,87.77,187399998.0
2006-07-31 23:34:00,87.749,87.775,87.736,87.76,265799998.0
2006-07-31 23:35:00,87.77,87.791,87.757,87.762,179900000.0
2006-07-31 23:36:00,87.782,87.783,87.752,87.752,285200000.0
2006-07-31 23:37:00,87.784,87.788,87.754,87.775,204700003.0
2006-07-31 23:38:00,87.78,87.795,87.765,87.765,130499998.0
2006-07-31 23:39:00,87.797,87.82,87.726,87.793,124399999.0
2006-07-31 23:40:00,87.798,87.821,87.794,87.799,213200001.0
2006-07-31 23:41:00,87.784,87.801,87.771,87.792,297599998.0
2006-07-31 23:42:00,87.774,87.795,87.772,87.787,230999998.0
2006-07-31 23:43:00,87.779,87.792,87.758,87.774,217600002.0
2006-07-31 23:44:00,87.777,87.777,87.751,87.751,198099993.0
2006-07-31 23:45:00,87.76,87.764,87.737,87.737,224900000.0
2006-07-31 23:46:00,87.746,87.747,87.717,87.727,319400002.0
2006-07-31 23:47:00,87.747,87.754,87.733,87.738,142499998.0
2006-07-31 23:48:00,87.737,87.744,87.723,87.744,110100000.0
2006-07-31 23:49:00,87.727,87.739,87.708,87.716,151000000.0
2006-07-31 23:50:00,87.72,87.73,87.702,87.712,123500000.0
2006-07-31 23:51:00,87.674,87.711,87.674,87.708,134000000.0
2006-07-31 23:52:00,87.7,87.713,87.684,87.708,185500001.0
2006-07-31 23:53:00,87.705,87.707,87.667,87.69,152500000.0
2006-07-31 23:54:00,87.689,87.704,87.685,87.698,99800000.0
2006-07-31 23:55:00,87.703,87.707,87.686,87.689,276400001.0
2006-07-31 23:56:00,87.705,87.71,87.69,87.698,181900000.0
2006-07-31 23:57:00,87.691,87.71,87.691,87.705,96199999.0
2006-07-31 23:58:00,87.705,87.71,87.686,87.686,210300000.0
2006-07-31 23:59:00,87.707,87.71,87.68,87.68,249900001.0
2006-08-01 00:00:00,87.688,87.71,87.682,87.699,156000000.0
2006-08-01 00:01:00,87.679,87.7,87.672,87.7,293400001.0
2006-08-01 00:02:00,87.702,87.704,87.678,87.684,204099997.0
2006-08-01 00:03:00,87.698,87.71,87.675,87.697,137399998.0
2006-08-01 00:04:00,87.709,87.732,87.691,87.722,293799998.0
2006-08-01 00:05:00,87.717,87.727,87.705,87.708,305299994.0
2006-08-01 00:06:00,87.714,87.728,87.701,87.728,115200001.0
2006-08-01 00:07:00,87.723,87.724,87.7,87.706,160199996.0
2006-08-01 00:08:00,87.7,87.71,87.681,87.689,190199998.0
2006-08-01 00:09:00,87.685,87.705,87.672,87.705,244699999.0
2006-08-01 00:10:00,87.703,87.715,87.68,87.706,262200000.0
2006-08-01 00:11:00,87.695,87.707,87.678,87.693,219199999.0
2006-08-01 00:12:00,87.696,87.709,87.684,87.692,151899997.0
2006-08-01 00:13:00,87.7,87.725,87.696,87.72,289300001.0
2006-08-01 00:14:00,87.708,87.725,87.695,87.713,213900001.0
2006-08-01 00:15:00,87.702,87.718,87.689,87.694,231200001.0
2006-08-01 00:16:00,87.706,87.706,87.675,87.675,146399999.0
2006-08-01 00:17:00,87.658,87.677,87.637,87.652,138199999.0
2006-08-01 00:18:00,87.669,87.69,87.652,87.652,103100000.0
2006-08-01 00:19:00,87.66,87.68,87.66,87.675,224200001.0
2006-08-01 00:20:00,87.653,87.676,87.653,87.673,274799998.0
2006-08-01 00:21:00,87.668,87.679,87.652,87.66,87499999.0
2006-08-01 00:22:00,87.659,87.683,87.651,87.683,323600001.0
2006-08-01 00:23:00,87.685,87.69,87.664,87.673,208300000.0
2006-08-01 00:24:00,87.648,87.672,87.648,87.668,194599997.0
2006-08-01 00:25:00,87.674,87.679,87.657,87.663,123400002.0
2006-08-01 00:26:00,87.661,87.688,87.658,87.684,233400003.0
2006-08-01 00:27:00,87.687,87.689,87.665,87.672,203200000.0
2006-08-01 00:28:00,87.667,87.691,87.66,87.68,218300000.0
2006-08-01 00:29:00,87.683,87.697,87.664,87.684,89300002.0
2006-08-01 00:30:00,87.692,87.696,87.668,87.687,140199998.0
2006-08-01 00:31:00,87.679,87.695,87.672,87.687,236500000.0
2006-08-01 00:32:00,87.674,87.692,87.667,87.685,130200000.0
2006-08-01 00:33:00,87.682,87.698,87.661,87.673,188700002.0
2006-08-01 00:34:00,87.687,87.694,87.666,87.666,136200000.0
2006-08-01 00:35:00,87.683,87.69,87.667,87.67,156900002.0
2006-08-01 00:36:00,87.676,87.688,87.661,87.682,271299999.0
2006-08-01 00:37:00,87.651,87.677,87.65,87.67,285300000.0
2006-08-01 00:38:00,87.672,87.676,87.64,87.651,291099998.0
2006-08-01 00:39:00,87.647,87.677,87.647,87.677,127599998.0
2006-08-01 00:40:00,87.672,87.676,87.639,87.639,153799998.0
2006-08-01 00:41:00,87.657,87.683,87.657,87.683,131800000.0
2006-08-01 00:42:00,87.678,87.695,87.653,87.663,270600000.0
2006-08-01 00:43:00,87.686,87.692,87.652,87.68,166000002.0
2006-08-01 00:44:00,87.66,87.693,87.651,87.659,124499999.0
2006-08-01 00:45:00,87.657,87.676,87.647,87.667,224400001.0
2006-08-01 00:46:00,87.653,87.67,87.646,87.648,258500003.0
2006-08-01 00:47:00,87.653,87.667,87.642,87.662,218599997.0
2006-08-01 00:48:00,87.651,87.666,87.628,87.648,250500002.0
2006-08-01 00:49:00,87.646,87.677,87.642,87.677,86600000.0
2006-08-01 00:50:00,87.68,87.688,87.665,87.685,180099999.0
2006-08-01 00:51:00,87.663,87.683,87.657,87.657,244400002.0
2006-08-01 00:52:00,87.667,87.679,87.645,87.645,100499999.0
2006-08-01 00:53:00,87.643,87.657,87.628,87.644,235700001.0
2006-08-01 00:54:00,87.653,87.662,87.629,87.634,206399997.0
2006-08-01 00:55:00,87.654,87.657,87.633,87.637,261899999.0
2006-08-01 00:56:00,87.655,87.661,87.641,87.643,83900001.0
2006-08-01 00:57:00,87.664,87.673,87.648,87.652,210299998.0
2006-08-01 00:58:00,87.661,87.661,87.634,87.636,55000000.0
2006-08-01 00:59:00,87.653,87.655,87.633,87.639,207899996.0
2006-08-01 01:00:00,87.652,87.656,87.627,87.627,288799999.0
2006-08-01 01:01:00,87.63,87.65,87.621,87.643,166700002.0
2006-08-01 01:02:00,87.614,87.642,87.614,87.637,215899999.0
2006-08-01 01:03:00,87.621,87.645,87.614,87.638,181400001.0
2006-08-01 01:04:00,87.645,87.645,87.613,87.615,212699999.0
2006-08-01 01:05:00,87.623,87.635,87.608,87.635,90300000.0
2006-08-01 01:06:00,87.62,87.636,87.594,87.63,169800000.0
2006-08-01 01:07:00,87.627,87.628,87.603,87.615,50800000.0
2006-08-01 01:08:00,87.615,87.64,87.611,87.627,280399998.0
2006-08-01 01:09:00,87.628,87.646,87.615,87.646,192700000.0
2006-08-01 01:10:00,87.634,87.649,87.629,87.648,159399999.0
2006-08-01 01:11:00,87.645,87.645,87.622,87.622,181199999.0
2006-08-01 01:12:00,87.639,87.647,87.623,87.638,125200001.0
2006-08-01 01:13:00,87.622,87.64,87.619,87.635,204400001.0
2006-08-01 01:14:00,87.632,87.64,87.612,87.617,247399997.0
2006-08-01 01:15:00,87.63,87.648,87.613,87.627,203200004.0
2006-08-01 01:16:00,87.641,87.654,87.631,87.631,257100003.0
2006-08-01 01:17:00,87.646,87.666,87.637,87.652,193200000.0
2006-08-01 01:18:00,87.648,87.657,87.592,87.627,150500002.0
2006-08-01 01:19:00,87.657,87.661,87.639,87.653,220299999.0
2006-08-01 01:20:00,87.642,87.65,87.623,87.63,222200004.0
2006-08-01 01:21:00,87.659,87.659,87.632,87.633,208599998.0
2006-08-01 01:22:00,87.645,87.647,87.619,87.622,221300001.0
2006-08-01 01:23:00,87.608,87.628,87.591,87.618,136099997.0
2006-08-01 01:24:00,87.612,87.637,87.607,87.618,155500001.0
2006-08-01 01:25:00,87.635,87.645,87.621,87.628,224900000.0
2006-08-01 01:26:00,87.645,87.647,87.611,87.633,295099992.0
2006-08-01 01:27:00,87.645,87.645,87.614,87.614,103000000.0
2006-08-01 01:28:00,87.611,87.637,87.611,87.626,154400000.0
2006-08-01 01:29:00,87.614,87.63,87.61,87.625,268000000.0
2006-08-01 01:30:00,87.604,87.634,87.583,87.599,208099998.0
2006-08-01 01:31:00,87.595,87.609,87.577,87.577,362599998.0
2006-08-01 01:32:00,87.581,87.613,87.581,87.605,261899994.0
2006-08-01 01:33:00,87.613,87.615,87.589,87.6,210899998.0
2006-08-01 01:34:00,87.588,87.611,87.562,87.587,136399998.0
2006-08-01 01:35:00,87.613,87.613,87.588,87.589,172700000.0
2006-08-01 01:36:00,87.594,87.607,87.581,87.6,168499997.0
2006-08-01 01:37:00,87.61,87.624,87.596,87.609,104999999.0
2006-08-01 01:38:00,87.617,87.625,87.605,87.605,195800001.0
2006-08-01 01:39:00,87.602,87.623,87.602,87.623,172200001.0
2006-08-01 01:40:00,87.628,87.628,87.593,87.594,242800002.0
2006-08-01 01:41:00,87.623,87.633,87.602,87.605,137099999.0
2006-08-01 01:42:00,87.63,87.63,87.606,87.606,92700000.0
2006-08-01 01:43:00,87.607,87.628,87.606,87.628,72900000.0
2006-08-01 01:44:00,87.617,87.618,87.587,87.592,146399998.0
2006-08-01 01:45:00,87.603,87.623,87.587,87.604,269199996.0
2006-08-01 01:46:00,87.594,87.622,87.594,87.606,203799999.0
2006-08-01 01:47:00,87.633,87.641,87.623,87.625,249100000.0
2006-08-01 01:48:00,87.622,87.643,87.604,87.625,159800002.0
2006-08-01 01:49:00,87.628,87.646,87.622,87.635,183799999.0
2006-08-01 01:50:00,87.625,87.645,87.623,87.643,112999998.0
2006-08-01 01:51:00,87.64,87.657,87.636,87.655,141599998.0
2006-08-01 01:52:00,87.636,87.655,87.626,87.638,278099994.0
2006-08-01 01:53:00,87.619,87.646,87.615,87.638,254199997.0
2006-08-01 01:54:00,87.622,87.647,87.616,87.639,146499999.0
2006-08-01 01:55:00,87.628,87.648,87.627,87.648,136099999.0
2006-08-01 01:56:00,87.623,87.652,87.623,87.641,149200000.0
2006-08-01 01:57:00,87.65,87.65,87.622,87.63,158700000.0
2006-08-01 01:58:00,87.628,87.663,87.628,87.64,178999999.0
2006-08-01 01:59:00,87.65,87.677,87.638,87.649,275900000.0
2006-08-01 02:00:00,87.638,87.65,87.626,87.65,128999997.0
2006-08-01 02:01:00,87.645,87.655,87.624,87.645,249600001.0
2006-08-01 02:02:00,87.639,87.655,87.616,87.639,182400001.0
2006-08-01 02:03:00,87.645,87.661,87.623,87.639,180199998.0
2006-08-01 02:04:00,87.642,87.655,87.622,87.622,194399995.0
2006-08-01 02:05:00,87.649,87.654,87.631,87.647,107399998.0
2006-08-01 02:06:00,87.637,87.662,87.637,87.65,83100002.0
2006-08-01 02:07:00,87.647,87.647,87.619,87.621,285299997.0
2006-08-01 02:08:00,87.635,87.643,87.62,87.621,286699995.0
2006-08-01 02:09:00,87.642,87.648,87.626,87.648,190600002.0
2006-08-01 02:10:00,87.631,87.657,87.631,87.657,193800001.0
2006-08-01 02:11:00,87.637,87.658,87.632,87.647,198300002.0
2006-08-01 02:12:00,87.647,87.653,87.618,87.618,243800000.0
2006-08-01 02:13:00,87.614,87.614,87.586,87.586,122800001.0
2006-08-01 02:14:00,87.584,87.584,87.547,87.558,165599999.0
2006-08-01 02:15:00,87.576,87.608,87.562,87.587,188199998.0
2006-08-01 02:16:00,87.586,87.595,87.572,87.581,137800001.0
2006-08-01 02:17:00,87.584,87.598,87.574,87.594,167799999.0
2006-08-01 02:18:00,87.596,87.606,87.579,87.585,238399998.0
2006-08-01 02:19:00,87.577,87.606,87.576,87.576,279199996.0
2006-08-01 02:20:00,87.592,87.606,87.573,87.594,195499997.0
2006-08-01 02:21:00,87.584,87.597,87.563,87.593,146100000.0
2006-08-01 02:22:00,87.574,87.591,87.568,87.584,76799999.0
2006-08-01 02:23:00,87.583,87.583,87.547,87.547,191800004.0
2006-08-01 02:24:00,87.553,87.572,87.532,87.555,180100001.0
2006-08-01 02:25:00,87.553,87.601,87.553,87.596,200900001.0
2006-08-01 02:26:00,87.597,87.604,87.574,87.574,230699999.0
2006-08-01 02:27:00,87.599,87.6,87.572,87.572,264899994.0
2006-08-01 02:28:00,87.572,87.599,87.57,87.597,155300001.0
2006-08-01 02:29:00,87.586,87.597,87.573,87.58,169199998.0
2006-08-01 02:30:00,87.594,87.605,87.57,87.595,203199998.0
2006-08-01 02:31:00,87.591,87.591,87.569,87.571,230100001.0
2006-08-01 02:32:00,87.585,87.59,87.565,87.57,265099998.0
2006-08-01 02:33:00,87.565,87.587,87.559,87.569,200500003.0
2006-08-01 02:34:00,87.569,87.569,87.538,87.541,221400000.0
2006-08-01 02:35:00,87.537,87.56,87.52,87.542,205599998.0
2006-08-01 02:36:00,87.543,87.562,87.53,87.541,123000000.0
2006-08-01 02:37:00,87.544,87.57,87.542,87.56,144399999.0
2006-08-01 02:38:00,87.565,87.567,87.542,87.544,231800004.0
2006-08-01 02:39:00,87.562,87.562,87.518,87.518,217199998.0
2006-08-01 02:40:00,87.547,87.568,87.541,87.568,184199999.0
2006-08-01 02:41:00,87.56,87.577,87.543,87.577,225900000.0
2006-08-01 02:42:00,87.573,87.581,87.558,87.564,178500000.0
2006-08-01 02:43:00,87.571,87.593,87.552,87.593,330499998.0
2006-08-01 02:44:00,87.598,87.605,87.58,87.58,123800000.0
2006-08-01 02:45:00,87.583,87.608,87.574,87.592,270200000.0
2006-08-01 02:46:00,87.595,87.595,87.554,87.564,183999997.0
2006-08-01 02:47:00,87.587,87.594,87.569,87.579,261399999.0
2006-08-01 02:48:00,87.593,87.594,87.573,87.576,129700001.0
2006-08-01 02:49:00,87.578,87.585,87.564,87.568,216800000.0
2006-08-01 02:50:00,87.585,87.594,87.554,87.575,131300003.0
2006-08-01 02:51:00,87.584,87.606,87.57,87.586,143599998.0
2006-08-01 02:52:00,87.581,87.609,87.572,87.591,216500000.0
2006-08-01 02:53:00,87.601,87.609,87.581,87.585,244499999.0
2006-08-01 02:54:00,87.593,87.62,87.588,87.605,190899998.0
2006-08-01 02:55:00,87.594,87.614,87.588,87.6,129800000.0
2006-08-01 02:56:00,87.592,87.599,87.566,87.576,156100000.0
2006-08-01 02:57:00,87.594,87.594,87.554,87.587,331400005.0
2006-08-01 02:58:00,87.567,87.584,87.559,87.582,218600001.0
2006-08-01 02:59:00,87.586,87.591,87.545,87.545,184200000.0
2006-08-01 03:00:00,87.559,87.585,87.55,87.567,231600001.0
2006-08-01 03:01:00,87.549,87.573,87.541,87.555,74800000.0
2006-08-01 03:02:00,87.548,87.548,87.526,87.529,160699999.0
2006-08-01 03:03:00,87.524,87.542,87.511,87.539,214099998.0
2006-08-01 03:04:00,87.526,87.545,87.515,87.528,316799999.0
2006-08-01 03:05:00,87.533,87.542,87.518,87.539,230199998.0
2006-08-01 03:06:00,87.537,87.539,87.521,87.539,139800001.0
2006-08-01 03:07:00,87.538,87.544,87.516,87.518,173800001.0
2006-08-01 03:08:00,87.531,87.557,87.522,87.557,221699999.0
2006-08-01 03:09:00,87.557,87.559,87.536,87.556,237600000.0
2006-08-01 03:10:00,87.545,87.564,87.535,87.549,203499999.0
2006-08-01 03:11:00,87.527,87.55,87.515,87.522,305699993.0
2006-08-01 03:12:00,87.509,87.536,87.486,87.519,265500001.0
2006-08-01 03:13:00,87.51,87.536,87.51,87.532,122000002.0
2006-08-01 03:14:00,87.532,87.54,87.517,87.532,187499998.0
2006-08-01 03:15:00,87.539,87.548,87.523,87.536,186299996.0
2006-08-01 03:16:00,87.525,87.548,87.522,87.543,232300002.0
2006-08-01 03:17:00,87.515,87.536,87.507,87.527,199499999.0
2006-08-01 03:18:00,87.539,87.539,87.516,87.518,117000000.0
2006-08-01 03:19:00,87.52,87.521,87.489,87.489,260500000.0
2006-08-01 03:20:00,87.488,87.502,87.459,87.48,214000000.0
2006-08-01 03:21:00,87.488,87.503,87.469,87.469,189799998.0
2006-08-01 03:22:00,87.499,87.51,87.483,87.493,154799999.0
2006-08-01 03:23:00,87.499,87.501,87.479,87.489,141800000.0
2006-08-01 03:24:00,87.486,87.515,87.483,87.501,242799999.0
2006-08-01 03:25:00,87.484,87.506,87.471,87.486,285399999.0
2006-08-01 03:26:00,87.461,87.493,87.461,87.489,279300000.0
2006-08-01 03:27:00,87.492,87.492,87.45,87.45,113400001.0
2006-08-01 03:28:00,87.454,87.474,87.448,87.461,78600000.0
2006-08-01 03:29:00,87.446,87.463,87.435,87.453,244700002.0
2006-08-01 03:30:00,87.474,87.521,87.474,87.486,118299999.0
2006-08-01 03:31:00,87.492,87.509,87.474,87.48,218399996.0
2006-08-01 03:32:00,87.454,87.472,87.434,87.455,225400000.0
2006-08-01 03:33:00,87.417,87.449,87.415,87.442,319000000.0
2006-08-01 03:34:00,87.44,87.448,87.401,87.432,151099995.0
2006-08-01 03:35:00,87.442,87.452,87.419,87.428,151900000.0
2006-08-01 03:36:00,87.428,87.444,87.423,87.443,301600001.0
2006-08-01 03:37:00,87.452,87.452,87.412,87.423,226199999.0
2006-08-01 03:38:00,87.411,87.431,87.401,87.424,224699997.0
2006-08-01 03:39:00,87.406,87.451,87.406,87.451,123500000.0
2006-08-01 03:40:00,87.453,87.484,87.441,87.459,252500001.0
2006-08-01 03:41:00,87.467,87.48,87.455,87.462,212600002.0
2006-08-01 03:42:00,87.466,87.489,87.46,87.487,221999999.0
2006-08-01 03:43:00,87.481,87.5,87.439,87.439,127599999.0
2006-08-01 03:44:00,87.478,87.492,87.458,87.492,250900002.0
2006-08-01 03:45:00,87.498,87.499,87.477,87.479,197799999.0
2006-08-01 03:46:00,87.484,87.511,87.479,87.497,199900001.0
2006-08-01 03:47:00,87.482,87.498,87.467,87.498,200700001.0
2006-08-01 03:48:00,87.496,87.51,87.491,87.506,226400000.0
2006-08-01 03:49:00,87.504,87.504,87.467,87.477,131699998.0
2006-08-01 03:50:00,87.45,87.491,87.45,87.49,79700000.0
2006-08-01 03:51:00,87.472,87.499,87.465,87.486,108699999.0
2006-08-01 03:52:00,87.441,87.47,87.441,87.47,172699998.0
2006-08-01 03:53:00,87.449,87.475,87.423,87.449,229300000.0
2006-08-01 03:54:00,87.464,87.476,87.452,87.457,145400001.0
2006-08-01 03:55:00,87.48,87.489,87.46,87.474,138599999.0
2006-08-01 03:56:00,87.489,87.507,87.476,87.483,229099998.0
2006-08-01 03:57:00,87.478,87.51,87.478,87.494,184099999.0
2006-08-01 03:58:00,87.493,87.493,87.468,87.481,161700000.0
2006-08-01 03:59:00,87.485,87.494,87.466,87.471,196200002.0
2006-08-01 04:00:00,87.463,87.504,87.459,87.485,165400002.0
2006-08-01 04:01:00,87.479,87.495,87.466,87.477,188099999.0
2006-08-01 04:02:00,87.473,87.495,87.453,87.495,180500000.0
2006-08-01 04:03:00,87.481,87.501,87.481,87.498,216200000.0
2006-08-01 04:04:00,87.501,87.501,87.469,87.484,243299999.0
2006-08-01 04:05:00,87.498,87.507,87.483,87.493,200699998.0
2006-08-01 04:06:00,87.495,87.512,87.475,87.475,284000002.0
2006-08-01 04:07:00,87.508,87.517,87.476,87.511,289300001.0
2006-08-01 04:08:00,87.508,87.518,87.491,87.492,229500000.0
2006-08-01 04:09:00,87.493,87.513,87.486,87.513,102300000.0
2006-08-01 04:10:00,87.502,87.516,87.483,87.491,109099998.0
2006-08-01 04:11:00,87.464,87.481,87.454,87.47,151900000.0
2006-08-01 04:12:00,87.473,87.474,87.447,87.453,231400000.0
2006-08-01 04:13:00,87.467,87.481,87.442,87.462,317900001.0
2006-08-01 04:14:00,87.493,87.5,87.476,87.476,140299999.0
2006-08-01 04:15:00,87.464,87.5,87.464,87.5,223500002.0
2006-08-01 04:16:00,87.503,87.519,87.491,87.506,239000000.0
2006-08-01 04:17:00,87.486,87.522,87.486,87.508,222999998.0
2006-08-01 04:18:00,87.513,87.515,87.483,87.49,202000002.0
2006-08-01 04:19:00,87.499,87.522,87.498,87.501,188599999.0
2006-08-01 04:20:00,87.513,87.514,87.496,87.5,160100000.0
2006-08-01 04:21:00,87.494,87.507,87.491,87.505,34900000.0
2006-08-01 04:22:00,87.505,87.505,87.482,87.502,93000000.0
2006-08-01 04:23:00,87.489,87.516,87.485,87.512,258300003.0
2006-08-01 04:24:00,87.505,87.511,87.483,87.499,200299998.0
2006-08-01 04:25:00,87.495,87.507,87.482,87.495,53400000.0
2006-08-01 04:26:00,87.501,87.501,87.479,87.479,129699997.0
2006-08-01 04:27:00,87.495,87.509,87.486,87.505,201299997.0
2006-08-01 04:28:00,87.505,87.518,87.491,87.505,152100003.0
2006-08-01 04:29:00,87.498,87.52,87.49,87.517,95400000.0
2006-08-01 04:30:00,87.52,87.527,87.5,87.502,258499997.0
2006-08-01 04:31:00,87.517,87.54,87.516,87.54,196799999.0
2006-08-01 04:32:00,87.531,87.545,87.514,87.535,107400001.0
2006-08-01 04:33:00,87.538,87.549,87.513,87.525,240599997.0
2006-08-01 04:34:00,87.524,87.547,87.521,87.547,119400000.0
2006-08-01 04:35:00,87.523,87.539,87.513,87.533,138500001.0
2006-08-01 04:36:00,87.539,87.539,87.513,87.532,94199998.0
2006-08-01 04:37:00,87.517,87.525,87.493,87.507,263599996.0
2006-08-01 04:38:00,87.521,87.531,87.496,87.513,146500000.0
2006-08-01 04:39:00,87.511,87.517,87.494,87.502,217800000.0
2006-08-01 04:40:00,87.505,87.528,87.505,87.522,188800000.0
2006-08-01 04:41:00,87.514,87.53,87.501,87.525,234500001.0
2006-08-01 04:42:00,87.52,87.535,87.503,87.527,252700003.0
2006-08-01 04:43:00,87.51,87.532,87.508,87.518,164900000.0
2006-08-01 04:44:00,87.529,87.546,87.515,87.546,246500002.0
2006-08-01 04:45:00,87.53,87.555,87.529,87.542,160200001.0
2006-08-01 04:46:00,87.522,87.546,87.518,87.546,85300001.0
2006-08-01 04:47:00,87.53,87.561,87.527,87.561,335500004.0
2006-08-01 04:48:00,87.553,87.567,87.529,87.549,172800000.0
2006-08-01 04:49:00,87.547,87.586,87.547,87.586,162900000.0
2006-08-01 04:50:00,87.578,87.578,87.558,87.566,176999997.0
2006-08-01 04:51:00,87.569,87.572,87.54,87.54,182900002.0
2006-08-01 04:52:00,87.558,87.57,87.546,87.565,133200000.0
2006-08-01 04:53:00,87.554,87.572,87.546,87.563,300599997.0
2006-08-01 04:54:00,87.553,87.575,87.541,87.575,338000000.0
2006-08-01 04:55:00,87.564,87.567,87.534,87.534,191100001.0
2006-08-01 04:56:00,87.557,87.566,87.544,87.55,129700000.0
2006-08-01 04:57:00,87.557,87.563,87.534,87.546,173399998.0
2006-08-01 04:58:00,87.551,87.567,87.532,87.555,111499998.0
2006-08-01 04:59:00,87.562,87.567,87.545,87.545,170500000.0
2006-08-01 05:00:00,87.562,87.568,87.543,87.555,131100000.0
2006-08-01 05:01:00,87.557,87.579,87.551,87.57,110799999.0
2006-08-01 05:02:00,87.579,87.579,87.551,87.551,234499999.0
2006-08-01 05:03:00,87.543,87.57,87.539,87.57,191800001.0
2006-08-01 05:04:00,87.556,87.582,87.556,87.58,184600000.0
2006-08-01 05:05:00,87.556,87.578,87.536,87.561,146000001.0
2006-08-01 05:06:00,87.552,87.583,87.552,87.572,286099998.0
2006-08-01 05:07:00,87.572,87.588,87.558,87.579,149500000.0
2006-08-01 05:08:00,87.572,87.595,87.57,87.585,204599999.0
2006-08-01 05:09:00,87.573,87.598,87.573,87.596,288600001.0
2006-08-01 05:10:00,87.582,87.59,87.564,87.576,147800000.0
2006-08-01 05:11:00,87.582,87.59,87.542,87.542,282699998.0
2006-08-01 05:12:00,87.566,87.583,87.552,87.581,140699997.0
2006-08-01 05:13:00,87.567,87.587,87.563,87.587,187100003.0
2006-08-01 05:14:00,87.585,87.59,87.563,87.57,283399999.0
2006-08-01 05:15:00,87.578,87.592,87.554,87.582,224399999.0
2006-08-01 05:16:00,87.552,87.585,87.552,87.581,180199996.0
2006-08-01 05:17:00,87.552,87.581,87.552,87.576,208500000.0
2006-08-01 05:18:00,87.546,87.573,87.546,87.552,182100002.0
2006-08-01 05:19:00,87.57,87.593,87.566,87.583,231800000.0
2006-08-01 05:20:00,87.587,87.601,87.57,87.57,176600000.0
2006-08-01 05:21:00,87.59,87.601,87.573,87.598,215599998.0
2006-08-01 05:22:00,87.604,87.627,87.598,87.598,240399998.0
2006-08-01 05:23:00,87.583,87.612,87.577,87.595,202499999.0
2006-08-01 05:24:00,87.587,87.587,87.565,87.565,152899997.0
2006-08-01 05:25:00,87.557,87.589,87.557,87.589,201300001.0
2006-08-01 05:26:00,87.586,87.593,87.572,87.577,143099999.0
2006-08-01 05:27:00,87.582,87.597,87.561,87.585,120099998.0
2006-08-01 05:28:00,87.597,87.597,87.56,87.578,245199999.0
2006-08-01 05:29:00,87.593,87.603,87.57,87.586,445599994.0
2006-08-01 05:30:00,87.598,87.612,87.573,87.589,207299999.0
2006-08-01 05:31:00,87.572,87.602,87.567,87.568,212799997.0
2006-08-01 05:32:00,87.575,87.624,87.575,87.622,123900001.0
2006-08-01 05:33:00,87.628,87.631,87.609,87.617,217400003.0
2006-08-01 05:34:00,87.629,87.634,87.612,87.623,161900001.0
2006-08-01 05:35:00,87.625,87.625,87.602,87.61,134699999.0
2006-08-01 05:36:00,87.596,87.619,87.586,87.608,166200000.0
2006-08-01 05:37:00,87.583,87.615,87.583,87.607,204600002.0
2006-08-01 05:38:00,87.598,87.616,87.585,87.603,252699999.0
2006-08-01 05:39:00,87.579,87.601,87.579,87.601,106300000.0
2006-08-01 05:40:00,87.606,87.611,87.579,87.583,148399999.0
2006-08-01 05:41:00,87.588,87.602,87.571,87.602,292699997.0
2006-08-01 05:42:00,87.607,87.607,87.565,87.565,113800002.0
2006-08-01 05:43:00,87.582,87.59,87.566,87.574,109900001.0
2006-08-01 05:44:00,87.566,87.59,87.554,87.585,137300000.0
2006-08-01 05:45:00,87.587,87.592,87.567,87.58,215000001.0
2006-08-01 05:46:00,87.585,87.601,87.567,87.589,126000001.0
2006-08-01 05:47:00,87.579,87.6,87.573,87.597,157899998.0
2006-08-01 05:48:00,87.581,87.594,87.566,87.587,176099997.0
2006-08-01 05:49:00,87.588,87.598,87.563,87.563,190799999.0
2006-08-01 05:50:00,87.592,87.601,87.572,87.572,140499996.0
2006-08-01 05:51:00,87.564,87.586,87.548,87.586,131999999.0
2006-08-01 05:52:00,87.583,87.583,87.554,87.566,131300000.0
2006-08-01 05:53:00,87.568,87.586,87.554,87.576,277900001.0
2006-08-01 05:54:00,87.58,87.59,87.56,87.564,200799998.0
2006-08-01 05:55:00,87.583,87.583,87.55,87.55,148800001.0
2006-08-01 05:56:00,87.574,87.588,87.568,87.584,188099997.0
2006-08-01 05:57:00,87.595,87.595,87.564,87.57,107300000.0
2006-08-01 05:58:00,87.593,87.594,87.576,87.578,206199998.0
2006-08-01 05:59:00,87.571,87.59,87.565,87.582,202500000.0
2006-08-01 06:00:00,87.576,87.578,87.543,87.543,333099997.0
2006-08-01 06:01:00,87.564,87.584,87.556,87.577,283199998.0
2006-08-01 06:02:00,87.571,87.579,87.549,87.549,103500000.0
2006-08-01 06:03:00,87.55,87.56,87.53,87.541,241499999.0
2006-08-01 06:04:00,87.53,87.558,87.525,87.558,183800000.0
2006-08-01 06:05:00,87.558,87.558,87.531,87.537,199800000.0
2006-08-01 06:06:00,87.528,87.556,87.521,87.534,144700001.0
2006-08-01 06:07:00,87.542,87.542,87.509,87.509,107100002.0
2006-08-01 06:08:00,87.535,87.544,87.515,87.54,226499999.0
2006-08-01 06:09:00,87.517,87.535,87.509,87.535,261300000.0
2006-08-01 06:10:00,87.519,87.535,87.507,87.528,141900001.0
2006-08-01 06:11:00,87.512,87.527,87.505,87.525,178399997.0
2006-08-01 06:12:00,87.512,87.538,87.508,87.538,206900000.0
2006-08-01 06:13:00,87.517,87.54,87.511,87.537,194500002.0
2006-08-01 06:14:00,87.531,87.531,87.497,87.497,232999998.0
2006-08-01 06:15:00,87.493,87.513,87.484,87.512,89200000.0
2006-08-01 06:16:00,87.511,87.518,87.491,87.499,172699999.0
2006-08-01 06:17:00,87.492,87.51,87.485,87.509,109900003.0
2006-08-01 06:18:00,87.507,87.507,87.464,87.464,195500000.0
2006-08-01 06:19:00,87.47,87.495,87.461,87.466,243099999.0
2006-08-01 06:20:00,87.47,87.502,87.47,87.495,153100001.0
2006-08-01 06:21:00,87.493,87.496,87.473,87.483,165500000.0
2006-08-01 06:22:00,87.476,87.491,87.46,87.482,193599998.0
2006-08-01 06:23:00,87.488,87.494,87.473,87.473,262400007.0
2006-08-01 06:24:00,87.471,87.492,87.46,87.475,236300002.0
2006-08-01 06:25:00,87.47,87.485,87.461,87.478,263500003.0
2006-08-01 06:26:00,87.452,87.48,87.452,87.475,130599998.0
2006-08-01 06:27:00,87.458,87.485,87.456,87.477,181200001.0
2006-08-01 06:28:00,87.47,87.484,87.461,87.461,108999999.0
2006-08-01 06:29:00,87.457,87.475,87.435,87.467,121300003.0
2006-08-01 06:30:00,87.441,87.462,87.435,87.462,121900000.0
2006-08-01 06:31:00,87.461,87.463,87.429,87.433,240599998.0
2006-08-01 06:32:00,87.443,87.448,87.413,87.424,155300000.0
2006-08-01 06:33:00,87.427,87.445,87.422,87.436,137000002.0
2006-08-01 06:34:00,87.433,87.448,87.417,87.427,206599999.0
2006-08-01 06:35:00,87.432,87.463,87.43,87.463,183700000.0
2006-08-01 06:36:00,87.463,87.463,87.441,87.441,96699998.0
2006-08-01 06:37:00,87.453,87.453,87.437,87.438,51300000.0
2006-08-01 06:38:00,87.454,87.463,87.434,87.444,242099996.0
2006-08-01 06:39:00,87.43,87.452,87.423,87.447,205799999.0
2006-08-01 06:40:00,87.438,87.457,87.421,87.434,145200000.0
2006-08-01 06:41:00,87.438,87.457,87.423,87.443,95499998.0
2006-08-01 06:42:00,87.443,87.446,87.411,87.428,302799997.0
2006-08-01 06:43:00,87.442,87.443,87.421,87.421,217200003.0
2006-08-01 06:44:00,87.432,87.441,87.414,87.414,223400000.0
2006-08-01 06:45:00,87.41,87.436,87.41,87.413,124199998.0
2006-08-01 06:46:00,87.425,87.438,87.413,87.428,135400000.0
2006-08-01 06:47:00,87.418,87.446,87.418,87.436,176499996.0
2006-08-01 06:48:00,87.431,87.451,87.415,87.424,184300001.0
2006-08-01 06:49:00,87.442,87.45,87.426,87.43,119100000.0
2006-08-01 06:50:00,87.444,87.46,87.429,87.441,70400000.0
2006-08-01 06:51:00,87.443,87.455,87.425,87.437,158399999.0
2006-08-01 06:52:00,87.429,87.44,87.414,87.433,288099998.0
2006-08-01 06:53:00,87.434,87.434,87.407,87.415,181000000.0
2006-08-01 06:54:00,87.445,87.454,87.431,87.439,226899999.0
2006-08-01 06:55:00,87.431,87.456,87.431,87.445,258999999.0
2006-08-01 06:56:00,87.446,87.459,87.426,87.437,193700001.0
2006-08-01 06:57:00,87.448,87.454,87.432,87.432,165499998.0
2006-08-01 06:58:00,87.423,87.444,87.412,87.442,156699999.0
2006-08-01 06:59:00,87.435,87.448,87.418,87.431,173400001.0
2006-08-01 07:00:00,87.427,87.456,87.427,87.456,156799999.0
2006-08-01 07:01:00,87.433,87.451,87.433,87.45,123200001.0
2006-08-01 07:02:00,87.458,87.47,87.441,87.458,189900002.0
2006-08-01 07:03:00,87.47,87.479,87.454,87.474,128699998.0
2006-08-01 07:04:00,87.483,87.483,87.463,87.465,158000001.0
2006-08-01 07:05:00,87.469,87.493,87.469,87.493,239200001.0
2006-08-01 07:06:00,87.479,87.499,87.479,87.489,147899998.0
2006-08-01 07:07:00,87.49,87.492,87.45,87.472,237199997.0
2006-08-01 07:08:00,87.472,87.485,87.452,87.46,203499995.0
2006-08-01 07:09:00,87.455,87.473,87.44,87.453,171100002.0
2006-08-01 07:10:00,87.466,87.484,87.457,87.478,205400002.0
2006-08-01 07:11:00,87.489,87.525,87.489,87.515,245399999.0
2006-08-01 07:12:00,87.517,87.521,87.491,87.503,258999997.0
2006-08-01 07:13:00,87.513,87.519,87.495,87.5,179199999.0
2006-08-01 07:14:00,87.515,87.521,87.498,87.499,232700000.0
2006-08-01 07:15:00,87.476,87.507,87.476,87.493,186000000.0
2006-08-01 07:16:00,87.475,87.522,87.45,87.492,202799998.0
2006-08-01 07:17:00,87.511,87.511,87.484,87.49,127099999.0
2006-08-01 07:18:00,87.507,87.507,87.475,87.477,134699999.0
2006-08-01 07:19:00,87.502,87.502,87.459,87.477,197600002.0
2006-08-01 07:20:00,87.484,87.484,87.461,87.462,190299996.0
2006-08-01 07:21:00,87.46,87.488,87.46,87.473,107099999.0
2006-08-01 07:22:00,87.449,87.468,87.436,87.459,154600003.0
2006-08-01 07:23:00,87.428,87.455,87.416,87.433,224200001.0
2006-08-01 07:24:00,87.43,87.43,87.388,87.416,166499998.0
2006-08-01 07:25:00,87.411,87.438,87.411,87.43,343500001.0
2006-08-01 07:26:00,87.424,87.424,87.381,87.396,233099997.0
2006-08-01 07:27:00,87.416,87.426,87.4,87.426,281799997.0
2006-08-01 07:28:00,87.412,87.451,87.412,87.448,242400001.0
2006-08-01 07:29:00,87.441,87.455,87.432,87.446,143800001.0
2006-08-01 07:30:00,87.435,87.46,87.435,87.44,114099999.0
2006-08-01 07:31:00,87.449,87.452,87.424,87.435,238100002.0
2006-08-01 07:32:00,87.439,87.464,87.439,87.459,177300001.0
2006-08-01 07:33:00,87.45,87.473,87.445,87.462,233200000.0
2006-08-01 07:34:00,87.472,87.475,87.454,87.46,90600001.0
2006-08-01 07:35:00,87.453,87.472,87.448,87.472,304599998.0
2006-08-01 07:36:00,87.465,87.478,87.438,87.457,288999998.0
2006-08-01 07:37:00,87.443,87.463,87.436,87.462,181699999.0
2006-08-01 07:38:00,87.434,87.465,87.429,87.444,185399997.0
2006-08-01 07:39:00,87.452,87.452,87.422,87.431,110300000.0
2006-08-01 07:40:00,87.442,87.452,87.421,87.444,246500001.0
2006-08-01 07:41:00,87.455,87.455,87.425,87.425,129500000.0
2006-08-01 07:42:00,87.427,87.453,87.424,87.441,215299998.0
2006-08-01 07:43:00,87.436,87.451,87.425,87.451,127300001.0
2006-08-01 07:44:00,87.445,87.461,87.437,87.452,203299997.0
2006-08-01 07:45:00,87.432,87.457,87.431,87.451,134900000.0
2006-08-01 07:46:00,87.418,87.461,87.418,87.454,101900000.0
2006-08-01 07:47:00,87.426,87.442,87.412,87.441,165100000.0
2006-08-01 07:48:00,87.442,87.448,87.42,87.436,242099996.0
2006-08-01 07:49:00,87.447,87.447,87.414,87.416,220999999.0
2006-08-01 07:50:00,87.437,87.449,87.387,87.387,227699998.0
2006-08-01 07:51:00,87.422,87.446,87.418,87.446,129100002.0
2006-08-01 07:52:00,87.428,87.448,87.403,87.429,129200002.0
2006-08-01 07:53:00,87.446,87.454,87.423,87.445,177999997.0
2006-08-01 07:54:00,87.44,87.44,87.415,87.423,186299998.0
2006-08-01 07:55:00,87.437,87.444,87.423,87.431,328800002.0
2006-08-01 07:56:00,87.436,87.436,87.406,87.418,95000000.0
2006-08-01 07:57:00,87.415,87.432,87.409,87.424,160900000.0
2006-08-01 07:58:00,87.419,87.428,87.395,87.395,137300000.0
2006-08-01 07:59:00,87.392,87.414,87.386,87.412,96400000.0
2006-08-01 08:00:00,87.408,87.417,87.387,87.4,162999999.0
2006-08-01 08:01:00,87.405,87.405,87.373,87.379,119299999.0
2006-08-01 08:02:00,87.387,87.391,87.369,87.376,137700001.0
2006-08-01 08:03:00,87.382,87.385,87.362,87.364,235199998.0
2006-08-01 08:04:00,87.378,87.395,87.367,87.377,188300001.0
2006-08-01 08:05:00,87.394,87.397,87.363,87.368,297299997.0
2006-08-01 08:06:00,87.372,87.389,87.369,87.383,228700000.0
2006-08-01 08:07:00,87.367,87.392,87.357,87.372,262799998.0
2006-08-01 08:08:00,87.368,87.368,87.34,87.34,130500000.0
2006-08-01 08:09:00,87.341,87.38,87.341,87.357,211800001.0
2006-08-01 08:10:00,87.376,87.391,87.358,87.376,119100000.0
2006-08-01 08:11:00,87.369,87.402,87.367,87.385,197000001.0
2006-08-01 08:12:00,87.387,87.394,87.369,87.38,142300000.0
2006-08-01 08:13:00,87.387,87.387,87.365,87.371,244100002.0
2006-08-01 08:14:00,87.375,87.398,87.375,87.378,75600001.0
2006-08-01 08:15:00,87.374,87.392,87.366,87.385,148800001.0
2006-08-01 08:16:00,87.371,87.379,87.349,87.36,254500001.0
2006-08-01 08:17:00,87.376,87.391,87.355,87.372,125500000.0
2006-08-01 08:18:00,87.392,87.392,87.341,87.341,185499998.0
2006-08-01 08:19:00,87.342,87.357,87.322,87.337,204700001.0
2006-08-01 08:20:00,87.361,87.372,87.342,87.348,154999999.0
2006-08-01 08:21:00,87.355,87.385,87.34,87.34,258899993.0
2006-08-01 08:22:00,87.342,87.372,87.342,87.372,108999999.0
2006-08-01 08:23:00,87.349,87.379,87.349,87.368,203499999.0
2006-08-01 08:24:00,87.336,87.358,87.333,87.358,219900001.0
2006-08-01 08:25:00,87.34,87.344,87.317,87.332,99000000.0
2006-08-01 08:26:00,87.308,87.327,87.298,87.315,159199998.0
2006-08-01 08:27:00,87.313,87.314,87.284,87.284,112899999.0
2006-08-01 08:28:00,87.303,87.335,87.296,87.335,259200000.0
2006-08-01 08:29:00,87.342,87.343,87.323,87.332,209800001.0
2006-08-01 08:30:00,87.328,87.362,87.328,87.362,187100001.0
2006-08-01 08:31:00,87.356,87.379,87.355,87.374,179499999.0
2006-08-01 08:32:00,87.368,87.391,87.362,87.38,203200000.0
2006-08-01 08:33:00,87.385,87.398,87.371,87.385,199799999.0
2006-08-01 08:34:00,87.398,87.417,87.381,87.392,158000000.0
2006-08-01 08:35:00,87.408,87.413,87.385,87.394,147300001.0
2006-08-01 08:36:00,87.396,87.414,87.392,87.392,96800000.0
2006-08-01 08:37:00,87.424,87.43,87.393,87.41,179699999.0
2006-08-01 08:38:00,87.437,87.445,87.403,87.427,201099999.0
2006-08-01 08:39:00,87.431,87.448,87.42,87.444,156900003.0
2006-08-01 08:40:00,87.441,87.454,87.425,87.43,220900002.0
2006-08-01 08:41:00,87.446,87.45,87.401,87.401,183699998.0
2006-08-01 08:42:00,87.409,87.43,87.409,87.43,128199998.0
2006-08-01 08:43:00,87.434,87.434,87.402,87.403,206400001.0
2006-08-01 08:44:00,87.398,87.419,87.389,87.412,275999997.0
2006-08-01 08:45:00,87.409,87.422,87.389,87.407,132699998.0
2006-08-01 08:46:00,87.413,87.456,87.413,87.456,121200000.0
2006-08-01 08:47:00,87.433,87.45,87.428,87.443,192800003.0
2006-08-01 08:48:00,87.448,87.46,87.429,87.441,218199998.0
2006-08-01 08:49:00,87.462,87.462,87.423,87.437,271200005.0
2006-08-01 08:50:00,87.466,87.486,87.459,87.459,108599999.0
2006-08-01 08:51:00,87.454,87.476,87.444,87.466,321699995.0
2006-08-01 08:52:00,87.464,87.464,87.438,87.445,66900000.0
2006-08-01 08:53:00,87.46,87.46,87.431,87.447,251900001.0
2006-08-01 08:54:00,87.458,87.473,87.429,87.456,211199996.0
2006-08-01 08:55:00,87.471,87.471,87.45,87.45,102300002.0
2006-08-01 08:56:00,87.457,87.471,87.448,87.467,146200000.0
2006-08-01 08:57:00,87.465,87.475,87.451,87.454,192600000.0
2006-08-01 08:58:00,87.451,87.476,87.451,87.476,197599999.0
2006-08-01 08:59:00,87.485,87.493,87.47,87.471,303399999.0
2006-08-01 09:00:00,87.477,87.484,87.456,87.458,184000000.0
2006-08-01 09:01:00,87.462,87.462,87.426,87.426,195999999.0
2006-08-01 09:02:00,87.444,87.444,87.399,87.399,144400001.0
2006-08-01 09:03:00,87.412,87.429,87.399,87.406,301999997.0
2006-08-01 09:04:00,87.413,87.417,87.376,87.376,370399997.0
2006-08-01 09:05:00,87.398,87.414,87.388,87.414,273699999.0
2006-08-01 09:06:00,87.415,87.417,87.393,87.404,148600000.0
2006-08-01 09:07:00,87.378,87.402,87.349,87.377,156400001.0
2006-08-01 09:08:00,87.361,87.374,87.331,87.345,205600001.0
2006-08-01 09:09:00,87.342,87.367,87.331,87.367,84699999.0
2006-08-01 09:10:00,87.349,87.372,87.343,87.352,249699999.0
2006-08-01 09:11:00,87.375,87.38,87.353,87.353,203500000.0
2006-08-01 09:12:00,87.376,87.418,87.376,87.414,101500000.0
2006-08-01 09:13:00,87.42,87.42,87.385,87.385,95800000.0
2006-08-01 09:14:00,87.377,87.407,87.374,87.393,253700000.0
2006-08-01 09:15:00,87.38,87.404,87.366,87.374,263399998.0
2006-08-01 09:16:00,87.352,87.377,87.349,87.354,232399998.0
2006-08-01 09:17:00,87.357,87.373,87.349,87.37,162200002.0
2006-08-01 09:18:00,87.346,87.363,87.338,87.354,115800001.0
2006-08-01 09:19:00,87.345,87.369,87.342,87.359,151799999.0
2006-08-01 09:20:00,87.357,87.378,87.351,87.376,238500005.0
2006-08-01 09:21:00,87.39,87.394,87.362,87.363,105999999.0
2006-08-01 09:22:00,87.372,87.382,87.344,87.372,198300004.0
2006-08-01 09:23:00,87.362,87.383,87.36,87.383,172100000.0
2006-08-01 09:24:00,87.375,87.408,87.368,87.408,132200000.0
2006-08-01 09:25:00,87.408,87.42,87.393,87.405,128799998.0
2006-08-01 09:26:00,87.408,87.415,87.392,87.397,278500004.0
2006-08-01 09:27:00,87.418,87.426,87.391,87.402,164999998.0
2006-08-01 09:28:00,87.422,87.426,87.4,87.412,145900001.0
2006-08-01 09:29:00,87.409,87.415,87.38,87.384,193500000.0
2006-08-01 09:30:00,87.393,87.396,87.368,87.368,169600000.0
2006-08-01 09:31:00,87.399,87.414,87.386,87.396,207300001.0
2006-08-01 09:32:00,87.411,87.416,87.389,87.403,233500000.0
2006-08-01 09:33:00,87.41,87.429,87.39,87.429,213900005.0
2006-08-01 09:34:00,87.4,87.427,87.4,87.423,173699996.0
2006-08-01 09:35:00,87.396,87.416,87.382,87.397,105600001.0
2006-08-01 09:36:00,87.396,87.398,87.354,87.354,133400000.0
2006-08-01 09:37:00,87.341,87.361,87.336,87.357,213199998.0
2006-08-01 09:38:00,87.346,87.372,87.346,87.366,149000000.0
2006-08-01 09:39:00,87.355,87.369,87.339,87.362,166300000.0
2006-08-01 09:40:00,87.333,87.364,87.333,87.353,171199996.0
2006-08-01 09:41:00,87.354,87.362,87.332,87.344,161600002.0
2006-08-01 09:42:00,87.362,87.37,87.346,87.349,153199996.0
2006-08-01 09:43:00,87.367,87.367,87.339,87.341,204699999.0
2006-08-01 09:44:00,87.372,87.382,87.341,87.382,283300000.0
2006-08-01 09:45:00,87.366,87.39,87.366,87.39,171500002.0
2006-08-01 09:46:00,87.372,87.393,87.363,87.385,299000002.0
2006-08-01 09:47:00,87.364,87.39,87.349,87.367,185000000.0
2006-08-01 09:48:00,87.384,87.395,87.372,87.376,232199998.0
2006-08-01 09:49:00,87.401,87.401,87.364,87.364,290000000.0
2006-08-01 09:50:00,87.38,87.399,87.368,87.377,223799998.0
2006-08-01 09:51:00,87.375,87.382,87.351,87.353,60100000.0
2006-08-01 09:52:00,87.362,87.362,87.324,87.324,115599999.0
2006-08-01 09:53:00,87.315,87.338,87.308,87.338,211600003.0
2006-08-01 09:54:00,87.316,87.336,87.314,87.336,180099996.0
2006-08-01 09:55:00,87.339,87.346,87.315,87.315,212099995.0
2006-08-01 09:56:00,87.327,87.343,87.319,87.337,184799997.0
2006-08-01 09:57:00,87.325,87.35,87.324,87.345,189000001.0
2006-08-01 09:58:00,87.336,87.374,87.331,87.374,266600001.0
2006-08-01 09:59:00,87.355,87.395,87.355,87.39,238499999.0
2006-08-01 10:00:00,87.385,87.385,87.346,87.346,154199998.0
2006-08-01 10:01:00,87.35,87.375,87.35,87.369,109100001.0
2006-08-01 10:02:00,87.36,87.36,87.334,87.34,198799998.0
2006-08-01 10:03:00,87.348,87.363,87.329,87.361,180200000.0
2006-08-01 10:04:00,87.366,87.385,87.354,87.371,109300000.0
2006-08-01 10:05:00,87.369,87.387,87.36,87.377,199600000.0
2006-08-01 10:06:00,87.365,87.375,87.344,87.355,246399998.0
2006-08-01 10:07:00,87.374,87.386,87.359,87.36,201499999.0
2006-08-01 10:08:00,87.372,87.393,87.359,87.378,213099998.0
2006-08-01 10:09:00,87.385,87.405,87.374,87.383,162600000.0
2006-08-01 10:10:00,87.4,87.404,87.376,87.381,152400003.0
2006-08-01 10:11:00,87.392,87.405,87.382,87.399,182000000.0
2006-08-01 10:12:00,87.375,87.395,87.375,87.378,144399999.0
2006-08-01 10:13:00,87.373,87.398,87.357,87.37,128500001.0
2006-08-01 10:14:00,87.342,87.366,87.333,87.366,151000000.0
2006-08-01 10:15:00,87.36,87.381,87.344,87.364,133299999.0
2006-08-01 10:16:00,87.384,87.398,87.368,87.377,154499999.0
2006-08-01 10:17:00,87.391,87.404,87.372,87.384,190099999.0
2006-08-01 10:18:00,87.387,87.419,87.387,87.419,149999999.0
2006-08-01 10:19:00,87.395,87.426,87.393,87.422,235899997.0
2006-08-01 10:20:00,87.434,87.436,87.424,87.426,41100000.0
2006-08-01 10:21:00,87.432,87.438,87.415,87.424,163400000.0
2006-08-01 10:22:00,87.418,87.427,87.4,87.405,212300000.0
2006-08-01 10:23:00,87.422,87.422,87.381,87.381,223000000.0
2006-08-01 10:24:00,87.41,87.423,87.388,87.407,204200000.0
2006-08-01 10:25:00,87.417,87.417,87.386,87.391,148100000.0
2006-08-01 10:26:00,87.375,87.398,87.363,87.383,124200000.0
2006-08-01 10:27:00,87.374,87.394,87.372,87.376,272000001.0
2006-08-01 10:28:00,87.372,87.386,87.361,87.382,80900000.0
2006-08-01 10:29:00,87.38,87.412,87.368,87.398,217999999.0
2006-08-01 10:30:00,87.412,87.416,87.394,87.394,158399999.0
2006-08-01 10:31:00,87.423,87.429,87.387,87.387,247000001.0
2006-08-01 10:32:00,87.401,87.403,87.369,87.369,180200000.0
2006-08-01 10:33:00,87.378,87.386,87.352,87.375,156999998.0
2006-08-01 10:34:00,87.386,87.386,87.342,87.342,124700000.0
2006-08-01 10:35:00,87.372,87.386,87.347,87.37,203300002.0
2006-08-01 10:36:00,87.376,87.4,87.372,87.387,214100000.0
2006-08-01 10:37:00,87.364,87.384,87.361,87.381,284600001.0
2006-08-01 10:38:00,87.38,87.382,87.357,87.366,215099999.0
2006-08-01 10:39:00,87.392,87.41,87.38,87.385,204600001.0
2006-08-01 10:40:00,87.407,87.414,87.391,87.392,179299999.0
2006-08-01 10:41:00,87.416,87.425,87.396,87.396,234899999.0
2006-08-01 10:42:00,87.405,87.433,87.405,87.419,236400000.0
2006-08-01 10:43:00,87.395,87.427,87.395,87.411,166000000.0
2006-08-01 10:44:00,87.39,87.425,87.39,87.41,255399997.0
2006-08-01 10:45:00,87.391,87.416,87.386,87.399,147899999.0
2006-08-01 10:46:00,87.393,87.429,87.393,87.429,134799999.0
2006-08-01 10:47:00,87.423,87.429,87.403,87.406,152200000.0
2006-08-01 10:48:00,87.435,87.435,87.402,87.41,191500000.0
2006-08-01 10:49:00,87.42,87.432,87.41,87.429,169100000.0
2006-08-01 10:50:00,87.426,87.438,87.385,87.409,121000001.0
2006-08-01 10:51:00,87.395,87.411,87.381,87.396,208600000.0
2006-08-01 10:52:00,87.382,87.412,87.38,87.395,381200001.0
2006-08-01 10:53:00,87.397,87.397,87.368,87.368,200899998.0
2006-08-01 10:54:00,87.395,87.4,87.375,87.38,188900001.0
2006-08-01 10:55:00,87.406,87.422,87.388,87.398,267100004.0
2006-08-01 10:56:00,87.408,87.42,87.397,87.42,210900000.0
2006-08-01 10:57:00,87.411,87.433,87.411,87.433,87100000.0
2006-08-01 10:58:00,87.435,87.45,87.422,87.428,255599993.0
2006-08-01 10:59:00,87.442,87.449,87.423,87.428,150800000.0
2006-08-01 11:00:00,87.436,87.439,87.39,87.405,273300001.0
2006-08-01 11:01:00,87.43,87.431,87.408,87.408,238399999.0
2006-08-01 11:02:00,87.4,87.416,87.38,87.403,140099999.0
2006-08-01 11:03:00,87.393,87.424,87.393,87.404,182300001.0
2006-08-01 11:04:00,87.393,87.407,87.379,87.395,241299998.0
2006-08-01 11:05:00,87.405,87.41,87.39,87.39,221499997.0
2006-08-01 11:06:00,87.38,87.407,87.38,87.407,168999996.0
2006-08-01 11:07:00,87.382,87.407,87.376,87.404,317299999.0
2006-08-01 11:08:00,87.388,87.41,87.38,87.405,241200000.0
2006-08-01 11:09:00,87.407,87.407,87.381,87.386,141500000.0
2006-08-01 11:10:00,87.405,87.41,87.39,87.39,241799997.0
2006-08-01 11:11:00,87.402,87.402,87.368,87.368,144000001.0
2006-08-01 11:12:00,87.385,87.39,87.369,87.378,213600002.0
2006-08-01 11:13:00,87.379,87.395,87.369,87.395,192399998.0
2006-08-01 11:14:00,87.389,87.395,87.369,87.369,173999998.0
2006-08-01 11:15:00,87.375,87.396,87.367,87.373,215000001.0
2006-08-01 11:16:00,87.378,87.398,87.376,87.398,75799999.0
2006-08-01 11:17:00,87.4,87.4,87.379,87.389,142700000.0
2006-08-01 11:18:00,87.389,87.398,87.37,87.373,159499999.0
2006-08-01 11:19:00,87.385,87.409,87.381,87.4,223499999.0
2006-08-01 11:20:00,87.391,87.409,87.375,87.403,147500000.0
2006-08-01 11:21:00,87.404,87.41,87.394,87.396,159600001.0
2006-08-01 11:22:00,87.4,87.41,87.379,87.379,191600002.0
2006-08-01 11:23:00,87.368,87.384,87.359,87.382,112700001.0
2006-08-01 11:24:00,87.357,87.373,87.349,87.37,86000000.0
2006-08-01 11:25:00,87.36,87.38,87.357,87.377,157899999.0
2006-08-01 11:26:00,87.343,87.364,87.326,87.345,232100002.0
2006-08-01 11:27:00,87.347,87.362,87.334,87.346,126700000.0
2006-08-01 11:28:00,87.369,87.371,87.335,87.355,163200001.0
2006-08-01 11:29:00,87.355,87.379,87.354,87.367,142200001.0
2006-08-01 11:30:00,87.377,87.377,87.331,87.353,163100000.0
2006-08-01 11:31:00,87.362,87.375,87.347,87.37,181899998.0
2006-08-01 11:32:00,87.36,87.37,87.338,87.348,240800001.0
2006-08-01 11:33:00,87.356,87.356,87.307,87.322,257499998.0
2006-08-01 11:34:00,87.312,87.327,87.29,87.308,152399999.0
2006-08-01 11:35:00,87.303,87.319,87.29,87.31,177100001.0
2006-08-01 11:36:00,87.303,87.317,87.296,87.312,177400001.0
2006-08-01 11:37:00,87.3,87.326,87.298,87.326,262300000.0
2006-08-01 11:38:00,87.322,87.332,87.294,87.308,206000002.0
2006-08-01 11:39:00,87.301,87.335,87.301,87.332,189500002.0
2006-08-01 11:40:00,87.28,87.325,87.28,87.32,129099999.0
2006-08-01 11:41:00,87.31,87.334,87.298,87.31,290900002.0
2006-08-01 11:42:00,87.278,87.297,87.257,87.271,245000003.0
2006-08-01 11:43:00,87.28,87.294,87.265,87.276,196000000.0
2006-08-01 11:44:00,87.287,87.302,87.256,87.271,242500001.0
2006-08-01 11:45:00,87.274,87.281,87.249,87.265,176800000.0
2006-08-01 11:46:00,87.269,87.269,87.236,87.236,271300000.0
2006-08-01 11:47:00,87.251,87.27,87.232,87.232,273399995.0
2006-08-01 11:48:00,87.262,87.262,87.215,87.233,208000002.0
2006-08-01 11:49:00,87.26,87.297,87.25,87.281,250100000.0
2006-08-01 11:50:00,87.273,87.29,87.265,87.267,193399999.0
2006-08-01 11:51:00,87.294,87.305,87.271,87.282,288999997.0
2006-08-01 11:52:00,87.263,87.282,87.249,87.268,274899995.0
2006-08-01 11:53:00,87.269,87.311,87.269,87.305,126700001.0
2006-08-01 11:54:00,87.297,87.326,87.282,87.315,180500001.0
2006-08-01 11:55:00,87.311,87.351,87.311,87.343,184000000.0
2006-08-01 11:56:00,87.335,87.351,87.333,87.333,192499999.0
2006-08-01 11:57:00,87.351,87.353,87.328,87.337,174099999.0
2006-08-01 11:58:00,87.34,87.367,87.34,87.367,61500000.0
2006-08-01 11:59:00,87.344,87.362,87.338,87.35,233299999.0
2006-08-01 12:00:00,87.325,87.345,87.321,87.33,246300002.0
2006-08-01 12:01:00,87.327,87.344,87.312,87.322,133400000.0
2006-08-01 12:02:00,87.32,87.325,87.298,87.304,161700000.0
2006-08-01 12:03:00,87.281,87.296,87.262,87.295,116400001.0
2006-08-01 12:04:00,87.284,87.308,87.284,87.303,153700001.0
2006-08-01 12:05:00,87.28,87.3,87.27,87.294,217400002.0
2006-08-01 12:06:00,87.295,87.3,87.272,87.287,104600000.0
2006-08-01 12:07:00,87.292,87.298,87.237,87.281,243199997.0
2006-08-01 12:08:00,87.279,87.299,87.279,87.291,181899999.0
2006-08-01 12:09:00,87.257,87.276,87.248,87.265,146599997.0
2006-08-01 12:10:00,87.248,87.275,87.248,87.272,138099999.0
2006-08-01 12:11:00,87.27,87.284,87.254,87.261,258299994.0
2006-08-01 12:12:00,87.272,87.277,87.252,87.255,181600002.0
2006-08-01 12:13:00,87.248,87.276,87.247,87.264,119500002.0
2006-08-01 12:14:00,87.267,87.267,87.244,87.245,156699999.0
2006-08-01 12:15:00,87.241,87.272,87.241,87.245,175600000.0
2006-08-01 12:16:00,87.247,87.276,87.247,87.259,94999999.0
2006-08-01 12:17:00,87.244,87.257,87.232,87.253,142099999.0
2006-08-01 12:18:00,87.255,87.263,87.233,87.238,182799998.0
2006-08-01 12:19:00,87.223,87.252,87.223,87.239,148199999.0
2006-08-01 12:20:00,87.218,87.246,87.21,87.246,351599997.0
2006-08-01 12:21:00,87.233,87.255,87.225,87.243,135600002.0
2006-08-01 12:22:00,87.252,87.252,87.227,87.227,133200000.0
2006-08-01 12:23:00,87.235,87.248,87.217,87.242,242000001.0
2006-08-01 12:24:00,87.235,87.235,87.192,87.192,229400000.0
2006-08-01 12:25:00,87.195,87.223,87.193,87.223,183299998.0
2006-08-01 12:26:00,87.223,87.223,87.191,87.191,315500002.0
2006-08-01 12:27:00,87.206,87.206,87.158,87.174,156599999.0
2006-08-01 12:28:00,87.174,87.2,87.17,87.19,157000001.0
2006-08-01 12:29:00,87.195,87.2,87.167,87.188,264000003.0
2006-08-01 12:30:00,87.193,87.203,87.173,87.173,221599999.0
2006-08-01 12:31:00,87.19,87.19,87.152,87.176,171400000.0
2006-08-01 12:32:00,87.17,87.179,87.149,87.149,295000002.0
2006-08-01 12:33:00,87.168,87.182,87.151,87.153,203100000.0
2006-08-01 12:34:00,87.172,87.19,87.164,87.189,170900001.0
2006-08-01 12:35:00,87.198,87.224,87.197,87.217,197900003.0
2006-08-01 12:36:00,87.196,87.214,87.179,87.209,301300001.0
2006-08-01 12:37:00,87.195,87.224,87.195,87.22,236199998.0
2006-08-01 12:38:00,87.211,87.225,87.201,87.202,93100000.0
2006-08-01 12:39:00,87.208,87.22,87.2,87.22,187199997.0
2006-08-01 12:40:00,87.226,87.275,87.226,87.275,115800001.0
2006-08-01 12:41:00,87.249,87.271,87.243,87.256,244300002.0
2006-08-01 12:42:00,87.255,87.266,87.24,87.24,238799996.0
2006-08-01 12:43:00,87.216,87.239,87.199,87.213,330800003.0
2006-08-01 12:44:00,87.178,87.204,87.167,87.168,170900000.0
2006-08-01 12:45:00,87.193,87.243,87.193,87.243,99300001.0
2006-08-01 12:46:00,87.214,87.244,87.214,87.244,170999999.0
2006-08-01 12:47:00,87.226,87.258,87.205,87.257,97300000.0
2006-08-01 12:48:00,87.239,87.258,87.23,87.246,185800000.0
2006-08-01 12:49:00,87.234,87.249,87.215,87.24,189000001.0
2006-08-01 12:50:00,87.231,87.236,87.215,87.223,193999998.0
2006-08-01 12:51:00,87.24,87.244,87.215,87.228,216500000.0
2006-08-01 12:52:00,87.229,87.257,87.222,87.257,143600000.0
2006-08-01 12:53:00,87.223,87.248,87.204,87.225,195000003.0
2006-08-01 12:54:00,87.233,87.24,87.212,87.222,111600000.0
2006-08-01 12:55:00,87.252,87.256,87.239,87.241,237400001.0
2006-08-01 12:56:00,87.213,87.239,87.207,87.229,233000002.0
2006-08-01 12:57:00,87.225,87.254,87.218,87.223,179699999.0
2006-08-01 12:58:00,87.232,87.245,87.223,87.24,92199999.0
2006-08-01 12:59:00,87.209,87.237,87.181,87.198,208199995.0
2006-08-01 13:00:00,87.21,87.221,87.195,87.208,108900002.0
2006-08-01 13:01:00,87.198,87.231,87.191,87.231,209199999.0
2006-08-01 13:02:00,87.228,87.245,87.21,87.213,210099997.0
2006-08-01 13:03:00,87.241,87.262,87.218,87.23,220799999.0
2006-08-01 13:04:00,87.239,87.264,87.239,87.256,208699998.0
2006-08-01 13:05:00,87.242,87.271,87.239,87.259,215299997.0
2006-08-01 13:06:00,87.273,87.278,87.255,87.263,161300000.0
2006-08-01 13:07:00,87.276,87.295,87.248,87.27,263999996.0
2006-08-01 13:08:00,87.306,87.306,87.27,87.302,258000000.0
2006-08-01 13:09:00,87.295,87.354,87.285,87.313,232500000.0
2006-08-01 13:10:00,87.325,87.351,87.324,87.351,178899999.0
2006-08-01 13:11:00,87.343,87.36,87.33,87.347,84300000.0
2006-08-01 13:12:00,87.364,87.373,87.353,87.357,202799999.0
2006-08-01 13:13:00,87.373,87.389,87.356,87.369,232499998.0
2006-08-01 13:14:00,87.363,87.382,87.351,87.373,321300003.0
2006-08-01 13:15:00,87.357,87.377,87.344,87.359,204999997.0
2006-08-01 13:16:00,87.355,87.361,87.337,87.344,188799998.0
2006-08-01 13:17:00,87.331,87.357,87.331,87.345,248299999.0
2006-08-01 13:18:00,87.321,87.34,87.307,87.318,118300000.0
2006-08-01 13:19:00,87.316,87.332,87.302,87.309,282599998.0
2006-08-01 13:20:00,87.334,87.334,87.306,87.306,156799998.0
2006-08-01 13:21:00,87.296,87.317,87.288,87.299,263799995.0
2006-08-01 13:22:00,87.298,87.302,87.278,87.278,71400000.0
2006-08-01 13:23:00,87.287,87.314,87.287,87.311,251699997.0
2006-08-01 13:24:00,87.301,87.323,87.299,87.315,243499997.0
2006-08-01 13:25:00,87.314,87.316,87.296,87.303,210000000.0
2006-08-01 13:26:00,87.307,87.307,87.275,87.283,146499998.0
2006-08-01 13:27:00,87.284,87.301,87.275,87.291,315700003.0
2006-08-01 13:28:00,87.293,87.305,87.278,87.292,103399999.0
2006-08-01 13:29:00,87.286,87.331,87.286,87.331,193499998.0
2006-08-01 13:30:00,87.305,87.335,87.305,87.325,134499998.0
2006-08-01 13:31:00,87.309,87.33,87.304,87.318,236499997.0
2006-08-01 13:32:00,87.309,87.32,87.3,87.315,172900001.0
2006-08-01 13:33:00,87.307,87.32,87.284,87.293,138900000.0
2006-08-01 13:34:00,87.297,87.313,87.292,87.306,164399998.0
2006-08-01 13:35:00,87.308,87.318,87.286,87.305,171399998.0
2006-08-01 13:36:00,87.302,87.317,87.29,87.31,206500002.0
2006-08-01 13:37:00,87.306,87.318,87.288,87.308,222499997.0
2006-08-01 13:38:00,87.299,87.315,87.291,87.305,194200002.0
2006-08-01 13:39:00,87.307,87.312,87.282,87.282,159200000.0
2006-08-01 13:40:00,87.275,87.3,87.274,87.29,280299998.0
2006-08-01 13:41:00,87.261,87.276,87.239,87.254,220100000.0
2006-08-01 13:42:00,87.258,87.262,87.234,87.234,165400000.0
2006-08-01 13:43:00,87.226,87.262,87.226,87.26,127599999.0
2006-08-01 13:44:00,87.247,87.267,87.244,87.265,247599996.0
2006-08-01 13:45:00,87.266,87.275,87.228,87.259,208300000.0
2006-08-01 13:46:00,87.273,87.277,87.245,87.252,243799998.0
2006-08-01 13:47:00,87.241,87.268,87.232,87.241,109800000.0
2006-08-01 13:48:00,87.223,87.236,87.205,87.221,304599999.0
2006-08-01 13:49:00,87.207,87.228,87.2,87.226,217299999.0
2006-08-01 13:50:00,87.205,87.251,87.205,87.251,146700000.0
2006-08-01 13:51:00,87.246,87.268,87.237,87.245,144799999.0
2006-08-01 13:52:00,87.245,87.249,87.2,87.205,207599998.0
2006-08-01 13:53:00,87.213,87.24,87.199,87.23,150400001.0
2006-08-01 13:54:00,87.23,87.252,87.215,87.23,204699998.0
2006-08-01 13:55:00,87.245,87.255,87.227,87.24,255799995.0
2006-08-01 13:56:00,87.241,87.256,87.217,87.236,206400002.0
2006-08-01 13:57:00,87.213,87.24,87.213,87.24,208699997.0
2006-08-01 13:58:00,87.24,87.24,87.215,87.223,230699997.0
2006-08-01 13:59:00,87.234,87.256,87.228,87.254,230399995.0
2006-08-01 14:00:00,87.259,87.276,87.247,87.265,172600001.0
2006-08-01 14:01:00,87.24,87.291,87.24,87.291,122700002.0
2006-08-01 14:02:00,87.294,87.299,87.256,87.256,172799996.0
2006-08-01 14:03:00,87.251,87.273,87.242,87.264,141200001.0
2006-08-01 14:04:00,87.268,87.268,87.24,87.245,170300001.0
2006-08-01 14:05:00,87.244,87.259,87.225,87.24,135000002.0
2006-08-01 14:06:00,87.237,87.267,87.237,87.267,229499999.0
2006-08-01 14:07:00,87.284,87.317,87.273,87.292,243299995.0
2006-08-01 14:08:00,87.323,87.331,87.301,87.31,235699999.0
2006-08-01 14:09:00,87.316,87.353,87.316,87.344,285599996.0
2006-08-01 14:10:00,87.355,87.359,87.342,87.342,130300000.0
2006-08-01 14:11:00,87.362,87.375,87.35,87.352,220200000.0
2006-08-01 14:12:00,87.368,87.376,87.349,87.352,174800001.0
2006-08-01 14:13:00,87.342,87.345,87.321,87.321,119600000.0
2006-08-01 14:14:00,87.32,87.357,87.32,87.347,278399997.0
2006-08-01 14:15:00,87.345,87.35,87.321,87.332,264800000.0
2006-08-01 14:16:00,87.336,87.345,87.319,87.323,264800001.0
2006-08-01 14:17:00,87.317,87.355,87.317,87.355,125199999.0
2006-08-01 14:18:00,87.355,87.37,87.339,87.344,148399997.0
2006-08-01 14:19:00,87.345,87.377,87.323,87.358,204099997.0
2006-08-01 14:20:00,87.367,87.389,87.36,87.36,185000001.0
2006-08-01 14:21:00,87.367,87.367,87.329,87.336,137700004.0
2006-08-01 14:22:00,87.335,87.352,87.321,87.34,241499999.0
2006-08-01 14:23:00,87.331,87.358,87.331,87.356,176300000.0
2006-08-01 14:24:00,87.34,87.363,87.317,87.328,211700003.0
2006-08-01 14:25:00,87.322,87.354,87.317,87.317,140200000.0
2006-08-01 14:26:00,87.341,87.341,87.3,87.308,105800000.0
2006-08-01 14:27:00,87.322,87.351,87.308,87.316,236299997.0
2006-08-01 14:28:00,87.321,87.351,87.317,87.345,148900001.0
2006-08-01 14:29:00,87.357,87.357,87.319,87.326,173200003.0
2006-08-01 14:30:00,87.319,87.35,87.319,87.345,263099997.0
2006-08-01 14:31:00,87.335,87.335,87.297,87.297,170000002.0
2006-08-01 14:32:00,87.322,87.337,87.307,87.314,123100003.0
2006-08-01 14:33:00,87.3,87.334,87.299,87.321,252300001.0
2006-08-01 14:34:00,87.303,87.32,87.271,87.284,139400003.0
2006-08-01 14:35:00,87.294,87.339,87.294,87.316,240899997.0
2006-08-01 14:36:00,87.32,87.344,87.304,87.344,147500000.0
2006-08-01 14:37:00,87.344,87.468,87.33,87.446,203300000.0
2006-08-01 14:38:00,87.457,87.457,87.405,87.42,176900000.0
2006-08-01 14:39:00,87.418,87.418,87.394,87.416,144400000.0
2006-08-01 14:40:00,87.395,87.423,87.393,87.409,216799998.0
2006-08-01 14:41:00,87.384,87.419,87.361,87.405,164899999.0
2006-08-01 14:42:00,87.405,87.422,87.386,87.397,193599999.0
2006-08-01 14:43:00,87.423,87.449,87.412,87.418,122800000.0
2006-08-01 14:44:00,87.404,87.418,87.387,87.395,339799996.0
2006-08-01 14:45:00,87.38,87.38,87.35,87.357,218900000.0
2006-08-01 14:46:00,87.374,87.399,87.358,87.379,194400000.0
2006-08-01 14:47:00,87.383,87.4,87.371,87.386,265199996.0
2006-08-01 14:48:00,87.378,87.423,87.376,87.423,164599997.0
2006-08-01 14:49:00,87.425,87.44,87.412,87.435,172300002.0
2006-08-01 14:50:00,87.406,87.426,87.387,87.42,88200000.0
2006-08-01 14:51:00,87.426,87.433,87.399,87.404,140099998.0
2006-08-01 14:52:00,87.442,87.442,87.371,87.371,165800002.0
2006-08-01 14:53:00,87.363,87.4,87.363,87.395,234700000.0
2006-08-01 14:54:00,87.39,87.407,87.369,87.385,186499997.0
2006-08-01 14:55:00,87.413,87.436,87.404,87.419,221899999.0
2006-08-01 14:56:00,87.421,87.436,87.409,87.432,195099998.0
2006-08-01 14:57:00,87.436,87.47,87.428,87.465,105699999.0
2006-08-01 14:58:00,87.459,87.471,87.446,87.447,181100000.0
2006-08-01 14:59:00,87.426,87.473,87.426,87.471,148699999.0
2006-08-01 15:00:00,87.437,87.478,87.437,87.478,126399998.0
2006-08-01 15:01:00,87.459,87.487,87.449,87.459,248999999.0
2006-08-01 15:02:00,87.45,87.492,87.45,87.492,255400000.0
2006-08-01 15:03:00,87.451,87.468,87.448,87.465,184199996.0
2006-08-01 15:04:00,87.467,87.469,87.441,87.441,80300000.0
2006-08-01 15:05:00,87.456,87.486,87.451,87.486,314899995.0
2006-08-01 15:06:00,87.487,87.487,87.449,87.461,225800000.0
2006-08-01 15:07:00,87.46,87.5,87.432,87.494,152800000.0
2006-08-01 15:08:00,87.495,87.513,87.483,87.492,183999998.0
2006-08-01 15:09:00,87.491,87.512,87.471,87.491,315900002.0
2006-08-01 15:10:00,87.491,87.543,87.491,87.526,204100000.0
2006-08-01 15:11:00,87.54,87.54,87.503,87.51,129700000.0
2006-08-01 15:12:00,87.514,87.549,87.514,87.542,288999993.0
2006-08-01 15:13:00,87.53,87.55,87.513,87.531,192000000.0
2006-08-01 15:14:00,87.521,87.54,87.508,87.54,111400001.0
2006-08-01 15:15:00,87.53,87.536,87.513,87.528,127500001.0
2006-08-01 15:16:00,87.511,87.533,87.507,87.519,212099998.0
2006-08-01 15:17:00,87.49,87.519,87.49,87.493,197900001.0
2006-08-01 15:18:00,87.499,87.521,87.499,87.513,207799997.0
2006-08-01 15:19:00,87.479,87.505,87.47,87.49,287400000.0
2006-08-01 15:20:00,87.495,87.495,87.472,87.484,137299998.0
2006-08-01 15:21:00,87.478,87.507,87.476,87.501,186600002.0
2006-08-01 15:22:00,87.486,87.507,87.478,87.478,263400001.0
2006-08-01 15:23:00,87.489,87.489,87.457,87.457,210000001.0
2006-08-01 15:24:00,87.463,87.482,87.445,87.458,270300001.0
2006-08-01 15:25:00,87.48,87.483,87.463,87.472,172000001.0
2006-08-01 15:26:00,87.459,87.482,87.459,87.471,175499999.0
2006-08-01 15:27:00,87.442,87.461,87.423,87.446,126700002.0
2006-08-01 15:28:00,87.45,87.463,87.438,87.44,133300001.0
2006-08-01 15:29:00,87.466,87.466,87.432,87.446,185300002.0
2006-08-01 15:30:00,87.43,87.436,87.413,87.425,233999997.0
2006-08-01 15:31:00,87.433,87.447,87.419,87.433,212200001.0
2006-08-01 15:32:00,87.427,87.45,87.424,87.443,168100000.0
2006-08-01 15:33:00,87.447,87.457,87.427,87.427,122000000.0
2006-08-01 15:34:00,87.436,87.466,87.436,87.459,110200003.0
2006-08-01 15:35:00,87.451,87.458,87.438,87.438,202799999.0
2006-08-01 15:36:00,87.447,87.462,87.437,87.444,171899999.0
2006-08-01 15:37:00,87.458,87.476,87.447,87.45,170199999.0
2006-08-01 15:38:00,87.49,87.542,87.484,87.525,183399999.0
2006-08-01 15:39:00,87.538,87.58,87.538,87.58,148199999.0
2006-08-01 15:40:00,87.574,87.574,87.484,87.534,239599996.0
2006-08-01 15:41:00,87.539,87.562,87.525,87.543,195699999.0
2006-08-01 15:42:00,87.548,87.558,87.529,87.538,125799999.0
2006-08-01 15:43:00,87.55,87.55,87.516,87.521,282800000.0
2006-08-01 15:44:00,87.534,87.554,87.504,87.504,178200000.0
2006-08-01 15:45:00,87.523,87.545,87.507,87.528,223899996.0
2006-08-01 15:46:00,87.528,87.531,87.506,87.506,232399996.0
2006-08-01 15:47:00,87.498,87.521,87.495,87.518,288699992.0
2006-08-01 15:48:00,87.526,87.57,87.526,87.57,111500000.0
2006-08-01 15:49:00,87.556,87.573,87.546,87.551,200299998.0
2006-08-01 15:50:00,87.584,87.586,87.545,87.545,110300002.0
2006-08-01 15:51:00,87.538,87.57,87.533,87.57,187299999.0
2006-08-01 15:52:00,87.574,87.574,87.534,87.541,295800003.0
2006-08-01 15:53:00,87.553,87.559,87.506,87.506,153599998.0
2006-08-01 15:54:00,87.506,87.541,87.494,87.524,155800000.0
2006-08-01 15:55:00,87.528,87.551,87.528,87.545,216199998.0
2006-08-01 15:56:00,87.537,87.561,87.534,87.555,180600000.0
2006-08-01 15:57:00,87.543,87.57,87.543,87.569,166200000.0
2006-08-01 15:58:00,87.557,87.583,87.557,87.58,126300001.0
2006-08-01 15:59:00,87.562,87.59,87.562,87.585,151900000.0
2006-08-01 16:00:00,87.543,87.615,87.473,87.615,312800000.0
2006-08-01 16:01:00,87.633,87.665,87.627,87.645,203600002.0
2006-08-01 16:02:00,87.645,87.655,87.623,87.637,261000000.0
2006-08-01 16:03:00,87.643,87.68,87.635,87.648,227300001.0
2006-08-01 16:04:00,87.652,87.678,87.622,87.638,174099999.0
2006-08-01 16:05:00,87.63,87.669,87.63,87.659,188800000.0
2006-08-01 16:06:00,87.622,87.648,87.615,87.648,153600000.0
2006-08-01 16:07:00,87.647,87.647,87.61,87.61,131000000.0
2006-08-01 16:08:00,87.615,87.615,87.581,87.581,271099998.0
2006-08-01 16:09:00,87.597,87.61,87.573,87.588,306799998.0
2006-08-01 16:10:00,87.605,87.605,87.578,87.586,81300000.0
2006-08-01 16:11:00,87.582,87.617,87.582,87.613,148799999.0
2006-08-01 16:12:00,87.588,87.61,87.588,87.61,115400002.0
2006-08-01 16:13:00,87.612,87.613,87.597,87.597,160999998.0
2006-08-01 16:14:00,87.522,87.557,87.522,87.535,116000000.0
2006-08-01 16:15:00,87.517,87.579,87.512,87.579,176000001.0
2006-08-01 16:16:00,87.572,87.606,87.567,87.6,212199999.0
2006-08-01 16:17:00,87.588,87.632,87.571,87.632,261200000.0
2006-08-01 16:18:00,87.635,87.658,87.621,87.645,174100001.0
2006-08-01 16:19:00,87.619,87.636,87.598,87.611,131400000.0
2006-08-01 16:20:00,87.616,87.662,87.608,87.643,244499999.0
2006-08-01 16:21:00,87.651,87.68,87.645,87.68,213200000.0
2006-08-01 16:22:00,87.688,87.692,87.655,87.655,169500000.0
2006-08-01 16:23:00,87.674,87.674,87.642,87.646,155900000.0
2006-08-01 16:24:00,87.651,87.671,87.641,87.657,148100001.0
2006-08-01 16:25:00,87.663,87.686,87.643,87.643,196799999.0
2006-08-01 16:26:00,87.653,87.668,87.638,87.668,227300006.0
2006-08-01 16:27:00,87.673,87.728,87.668,87.695,353700000.0
2006-08-01 16:28:00,87.686,87.722,87.686,87.717,182699996.0
2006-08-01 16:29:00,87.704,87.725,87.682,87.697,183800002.0
2006-08-01 16:30:00,87.67,87.692,87.66,87.69,216500000.0
2006-08-01 16:31:00,87.685,87.699,87.666,87.666,273000005.0
2006-08-01 16:32:00,87.685,87.703,87.676,87.68,164900000.0
2006-08-01 16:33:00,87.698,87.726,87.684,87.684,219899998.0
2006-08-01 16:34:00,87.671,87.678,87.646,87.663,225100000.0
2006-08-01 16:35:00,87.663,87.68,87.658,87.67,78500002.0
2006-08-01 16:36:00,87.667,87.686,87.652,87.657,242100000.0
2006-08-01 16:37:00,87.67,87.68,87.649,87.671,104100001.0
2006-08-01 16:38:00,87.668,87.691,87.659,87.667,251900000.0
2006-08-01 16:39:00,87.662,87.694,87.656,87.671,237399994.0
2006-08-01 16:40:00,87.669,87.671,87.645,87.645,203399997.0
2006-08-01 16:41:00,87.645,87.664,87.639,87.657,142300000.0
2006-08-01 16:42:00,87.629,87.644,87.613,87.641,250899998.0
2006-08-01 16:43:00,87.628,87.645,87.62,87.641,104199999.0
2006-08-01 16:44:00,87.629,87.653,87.629,87.649,175100001.0
2006-08-01 16:45:00,87.642,87.642,87.614,87.618,224699998.0
2006-08-01 16:46:00,87.632,87.647,87.609,87.647,217300006.0
2006-08-01 16:47:00,87.643,87.643,87.616,87.637,203700000.0
2006-08-01 16:48:00,87.628,87.628,87.576,87.576,187600001.0
2006-08-01 16:49:00,87.609,87.615,87.583,87.614,235499998.0
2006-08-01 16:50:00,87.617,87.629,87.614,87.619,100800001.0
2006-08-01 16:51:00,87.647,87.658,87.626,87.626,138200000.0
2006-08-01 16:52:00,87.625,87.636,87.609,87.616,293599999.0
2006-08-01 16:53:00,87.607,87.65,87.607,87.65,178700000.0
2006-08-01 16:54:00,87.627,87.691,87.627,87.691,144699995.0
2006-08-01 16:55:00,87.682,87.707,87.673,87.693,162700001.0
2006-08-01 16:56:00,87.682,87.726,87.682,87.726,117900001.0
2006-08-01 16:57:00,87.702,87.733,87.698,87.711,267899999.0
2006-08-01 16:58:00,87.696,87.707,87.667,87.688,135400000.0
2006-08-01 16:59:00,87.683,87.732,87.683,87.718,230100000.0
2006-08-01 17:00:00,87.711,87.74,87.699,87.699,247300001.0
2006-08-01 17:01:00,87.691,87.73,87.691,87.718,245899997.0
2006-08-01 17:02:00,87.728,87.741,87.71,87.71,142300001.0
2006-08-01 17:03:00,87.705,87.719,87.685,87.717,286500000.0
2006-08-01 17:04:00,87.709,87.724,87.688,87.702,194199996.0
2006-08-01 17:05:00,87.696,87.696,87.669,87.669,143599996.0
2006-08-01 17:06:00,87.691,87.715,87.691,87.715,127600000.0
2006-08-01 17:07:00,87.722,87.74,87.707,87.729,144799997.0
2006-08-01 17:08:00,87.736,87.736,87.704,87.709,229399999.0
2006-08-01 17:09:00,87.693,87.723,87.679,87.702,183700000.0
2006-08-01 17:10:00,87.715,87.722,87.697,87.705,173100000.0
2006-08-01 17:11:00,87.728,87.768,87.717,87.756,217499999.0
2006-08-01 17:12:00,87.746,87.769,87.746,87.765,163399998.0
2006-08-01 17:13:00,87.766,87.794,87.751,87.776,167200000.0
2006-08-01 17:14:00,87.767,87.786,87.754,87.769,141899999.0
2006-08-01 17:15:00,87.768,87.796,87.765,87.785,322699998.0
2006-08-01 17:16:00,87.78,87.78,87.753,87.758,140900000.0
2006-08-01 17:17:00,87.772,87.783,87.746,87.767,157099996.0
2006-08-01 17:18:00,87.775,87.788,87.762,87.775,165300000.0
2006-08-01 17:19:00,87.784,87.789,87.755,87.757,212799996.0
2006-08-01 17:20:00,87.782,87.785,87.761,87.761,221200000.0
2006-08-01 17:21:00,87.767,87.783,87.749,87.773,276400000.0
2006-08-01 17:22:00,87.764,87.78,87.741,87.747,159199997.0
2006-08-01 17:23:00,87.733,87.753,87.708,87.736,248100000.0
2006-08-01 17:24:00,87.741,87.781,87.741,87.758,177200002.0
2006-08-01 17:25:00,87.75,87.769,87.74,87.761,151000001.0
2006-08-01 17:26:00,87.744,87.765,87.736,87.748,135699999.0
2006-08-01 17:27:00,87.708,87.724,87.701,87.711,97100000.0
2006-08-01 17:28:00,87.733,87.741,87.719,87.724,198699999.0
2006-08-01 17:29:00,87.736,87.747,87.713,87.734,184900002.0
2006-08-01 17:30:00,87.74,87.74,87.71,87.718,173300000.0
2006-08-01 17:31:00,87.718,87.736,87.7,87.714,299000003.0
2006-08-01 17:32:00,87.746,87.757,87.725,87.743,195799999.0
2006-08-01 17:33:00,87.763,87.773,87.741,87.741,211999997.0
2006-08-01 17:34:00,87.756,87.767,87.739,87.767,135600002.0
2006-08-01 17:35:00,87.763,87.765,87.735,87.748,180399999.0
2006-08-01 17:36:00,87.732,87.753,87.718,87.735,180799995.0
2006-08-01 17:37:00,87.726,87.734,87.705,87.722,92900000.0
2006-08-01 17:38:00,87.727,87.744,87.714,87.723,211999999.0
2006-08-01 17:39:00,87.734,87.742,87.713,87.713,154900000.0
2006-08-01 17:40:00,87.704,87.718,87.688,87.712,97799999.0
2006-08-01 17:41:00,87.706,87.722,87.668,87.688,345500000.0
2006-08-01 17:42:00,87.668,87.701,87.668,87.696,162800001.0
2006-08-01 17:43:00,87.695,87.708,87.682,87.696,142799998.0
2006-08-01 17:44:00,87.674,87.693,87.655,87.68,222299996.0
2006-08-01 17:45:00,87.665,87.702,87.665,87.702,245300001.0
2006-08-01 17:46:00,87.7,87.7,87.67,87.67,61600000.0
2006-08-01 17:47:00,87.677,87.694,87.659,87.676,257699998.0
2006-08-01 17:48:00,87.692,87.696,87.663,87.663,124300000.0
2006-08-01 17:49:00,87.661,87.68,87.644,87.679,148600001.0
2006-08-01 17:50:00,87.665,87.695,87.665,87.695,169299999.0
2006-08-01 17:51:00,87.698,87.7,87.676,87.681,312299999.0
2006-08-01 17:52:00,87.702,87.704,87.68,87.68,150300001.0
2006-08-01 17:53:00,87.692,87.697,87.659,87.678,225999999.0
2006-08-01 17:54:00,87.712,87.712,87.659,87.703,265799998.0
2006-08-01 17:55:00,87.678,87.702,87.666,87.693,153100000.0
2006-08-01 17:56:00,87.691,87.694,87.669,87.68,151999996.0
2006-08-01 17:57:00,87.67,87.704,87.67,87.698,131199999.0
2006-08-01 17:58:00,87.678,87.706,87.665,87.684,213600000.0
2006-08-01 17:59:00,87.677,87.706,87.677,87.694,161400000.0
2006-08-01 18:00:00,87.647,87.704,87.647,87.696,248700001.0
2006-08-01 18:01:00,87.694,87.698,87.672,87.674,1001399997.0
2006-08-01 18:02:00,87.707,87.707,87.671,87.684,2003099998.0
2006-08-01 18:03:00,87.74,87.77,87.72,87.76,1800500000.0
2006-08-01 18:04:00,87.707,87.717,87.67,87.709,1800500000.0
2006-08-01 18:05:00,87.695,87.723,87.689,87.707,2042000002.0
2006-08-01 18:06:00,87.678,87.713,87.668,87.681,1582099993.0
2006-08-01 18:07:00,87.644,87.671,87.64,87.653,2102799993.0
2006-08-01 18:08:00,87.66,87.66,87.606,87.606,2022200003.0
2006-08-01 18:09:00,87.593,87.618,87.576,87.617,1706999994.0
2006-08-01 18:10:00,87.602,87.636,87.596,87.624,1593900002.0
2006-08-01 18:11:00,87.633,87.654,87.624,87.624,840199993.0
2006-08-01 18:12:00,87.619,87.646,87.614,87.627,1210100003.0
2006-08-01 18:13:00,87.603,87.637,87.602,87.618,1393699996.0
2006-08-01 18:14:00,87.589,87.612,87.576,87.607,1657199995.0
2006-08-01 18:15:00,87.591,87.595,87.531,87.537,2098099985.0
2006-08-01 18:16:00,87.542,87.589,87.539,87.589,2029099991.0
2006-08-01 18:17:00,87.575,87.622,87.575,87.622,645799998.0
2006-08-01 18:18:00,87.625,87.646,87.601,87.615,1269699999.0
2006-08-01 18:19:00,87.62,87.656,87.613,87.639,1719599995.0
2006-08-01 18:20:00,87.655,87.722,87.625,87.683,1536600006.0
2006-08-01 18:21:00,87.7,87.734,87.684,87.73,1544399995.0
2006-08-01 18:22:00,87.735,87.751,87.703,87.735,1573199996.0
2006-08-01 18:23:00,87.77,87.81,87.67,87.75,1308600004.0
2006-08-01 18:24:00,87.727,87.749,87.709,87.716,1308600004.0
2006-08-01 18:25:00,87.8,87.8,87.73,87.74,1523100002.0
2006-08-01 18:26:00,87.708,87.738,87.684,87.693,1523100002.0
2006-08-01 18:27:00,87.68,87.719,87.68,87.712,1213800000.0
2006-08-01 18:28:00,87.712,87.731,87.69,87.697,1066199989.0
2006-08-01 18:29:00,87.712,87.737,87.692,87.737,1305800002.0
2006-08-01 18:30:00,87.721,87.748,87.721,87.746,656199993.0
2006-08-01 18:31:00,87.745,87.745,87.716,87.722,1305099999.0
2006-08-01 18:32:00,87.727,87.764,87.713,87.747,1738199989.0
2006-08-01 18:33:00,87.741,87.747,87.709,87.724,1916299995.0
2006-08-01 18:34:00,87.732,87.737,87.711,87.731,651400002.0
2006-08-01 18:35:00,87.747,87.775,87.74,87.77,1442599998.0
2006-08-01 18:36:00,87.775,87.781,87.748,87.76,1686200003.0
2006-08-01 18:37:00,87.765,87.783,87.748,87.77,1086499998.0
2006-08-01 18:38:00,87.762,87.771,87.735,87.753,801099993.0
2006-08-01 18:39:00,87.757,87.784,87.739,87.771,391000001.0
2006-08-01 18:40:00,87.764,87.805,87.756,87.77,842400002.0
2006-08-01 18:41:00,87.77,87.789,87.752,87.759,678399998.0
2006-08-01 18:42:00,87.77,87.807,87.77,87.785,720399996.0
2006-08-01 18:43:00,87.781,87.79,87.752,87.775,1246799999.0
2006-08-01 18:44:00,87.765,87.765,87.721,87.721,968099998.0
2006-08-01 18:45:00,87.74,87.785,87.74,87.767,931900002.0
2006-08-01 18:46:00,87.774,87.778,87.744,87.765,932199999.0
2006-08-01 18:47:00,87.749,87.774,87.748,87.762,500099998.0
2006-08-01 18:48:00,87.763,87.776,87.751,87.752,655000004.0
2006-08-01 18:49:00,87.752,87.775,87.749,87.768,650400001.0
2006-08-01 18:50:00,87.772,87.78,87.745,87.745,963499995.0
2006-08-01 18:51:00,87.764,87.77,87.746,87.755,454199993.0
2006-08-01 18:52:00,87.749,87.762,87.726,87.731,787699997.0
2006-08-01 18:53:00,87.723,87.742,87.695,87.717,970899999.0
2006-08-01 18:54:00,87.725,87.741,87.709,87.729,990099994.0
2006-08-01 18:55:00,87.708,87.727,87.694,87.716,1125499996.0
2006-08-01 18:56:00,87.71,87.72,87.692,87.696,751499999.0
2006-08-01 18:57:00,87.695,87.722,87.688,87.708,360399998.0
2006-08-01 18:58:00,87.681,87.732,87.681,87.717,1118799996.0
2006-08-01 18:59:00,87.721,87.744,87.711,87.729,872400003.0
2006-08-01 19:00:00,87.707,87.722,87.697,87.714,748899996.0
2006-08-01 19:01:00,87.718,87.732,87.69,87.707,474300000.0
2006-08-01 19:02:00,87.726,87.76,87.716,87.75,243200002.0
2006-08-01 19:03:00,87.754,87.764,87.735,87.747,667499995.0
2006-08-01 19:04:00,87.753,87.796,87.753,87.782,715099998.0
2006-08-01 19:05:00,87.774,87.792,87.767,87.785,435100003.0
2006-08-01 19:06:00,87.774,87.787,87.751,87.771,541500001.0
2006-08-01 19:07:00,87.775,87.786,87.759,87.765,1173699995.0
2006-08-01 19:08:00,87.78,87.785,87.755,87.775,704000000.0
2006-08-01 19:09:00,87.767,87.779,87.745,87.748,610299997.0
2006-08-01 19:10:00,87.736,87.753,87.722,87.74,518799998.0
2006-08-01 19:11:00,87.746,87.754,87.73,87.736,124899999.0
2006-08-01 19:12:00,87.747,87.775,87.747,87.757,429999998.0
2006-08-01 19:13:00,87.781,87.788,87.758,87.759,327399999.0
2006-08-01 19:14:00,87.772,87.774,87.748,87.751,531000001.0
2006-08-01 19:15:00,87.767,87.796,87.757,87.781,749399998.0
2006-08-01 19:16:00,87.794,87.795,87.767,87.771,296200000.0
2006-08-01 19:17:00,87.785,87.797,87.772,87.797,513699997.0
2006-08-01 19:18:00,87.792,87.792,87.747,87.766,476400001.0
2006-08-01 19:19:00,87.765,87.775,87.742,87.743,596099998.0
2006-08-01 19:20:00,87.737,87.741,87.709,87.714,438100002.0
2006-08-01 19:21:00,87.727,87.752,87.724,87.743,259600002.0
2006-08-01 19:22:00,87.744,87.744,87.68,87.742,321700001.0
2006-08-01 19:23:00,87.757,87.76,87.724,87.732,1706300000.0
2006-08-01 19:24:00,87.747,87.761,87.725,87.734,477499997.0
2006-08-01 19:25:00,87.739,87.758,87.728,87.728,1040100000.0
2006-08-01 19:26:00,87.757,87.773,87.74,87.75,1225400003.0
2006-08-01 19:27:00,87.764,87.797,87.764,87.783,1040199995.0
2006-08-01 19:28:00,87.763,87.789,87.753,87.789,425899996.0
2006-08-01 19:29:00,87.79,87.793,87.751,87.773,701500000.0
2006-08-01 19:30:00,87.783,87.791,87.762,87.77,905199999.0
2006-08-01 19:31:00,87.784,87.794,87.767,87.772,512200005.0
2006-08-01 19:32:00,87.777,87.79,87.763,87.785,706299991.0
2006-08-01 19:33:00,87.778,87.81,87.775,87.809,662800000.0
2006-08-01 19:34:00,87.79,87.812,87.782,87.798,913100003.0
2006-08-01 19:35:00,87.79,87.808,87.775,87.793,734999995.0
2006-08-01 19:36:00,87.797,87.807,87.784,87.8,409900005.0
2006-08-01 19:37:00,87.804,87.809,87.782,87.809,249599998.0
2006-08-01 19:38:00,87.8,87.8,87.753,87.765,895200000.0
2006-08-01 19:39:00,87.755,87.776,87.731,87.748,805100001.0
2006-08-01 19:40:00,87.75,87.774,87.739,87.759,662699993.0
2006-08-01 19:41:00,87.765,87.777,87.739,87.76,732299999.0
2006-08-01 19:42:00,87.766,87.775,87.743,87.743,512300001.0
2006-08-01 19:43:00,87.745,87.77,87.745,87.765,358299994.0
2006-08-01 19:44:00,87.762,87.783,87.751,87.77,669700004.0
2006-08-01 19:45:00,87.77,87.779,87.748,87.765,530599994.0
2006-08-01 19:46:00,87.768,87.779,87.748,87.755,433099999.0
2006-08-01 19:47:00,87.747,87.784,87.747,87.773,219100000.0
2006-08-01 19:48:00,87.764,87.786,87.752,87.768,776599996.0
2006-08-01 19:49:00,87.78,87.78,87.741,87.77,559999999.0
2006-08-01 19:50:00,87.775,87.788,87.755,87.775,466899994.0
2006-08-01 19:51:00,87.787,87.802,87.775,87.783,259300002.0
2006-08-01 19:52:00,87.804,87.806,87.755,87.774,495199993.0
2006-08-01 19:53:00,87.777,87.796,87.772,87.795,858599994.0
2006-08-01 19:54:00,87.794,87.796,87.762,87.762,798800005.0
2006-08-01 19:55:00,87.782,87.789,87.76,87.763,362199998.0
2006-08-01 19:56:00,87.761,87.8,87.761,87.783,263600001.0
2006-08-01 19:57:00,87.787,87.793,87.765,87.767,506000000.0
2006-08-01 19:58:00,87.775,87.78,87.756,87.756,944200002.0
2006-08-01 19:59:00,87.772,87.785,87.753,87.76,840399999.0
2006-08-01 20:00:00,87.765,87.78,87.749,87.78,352599995.0
2006-08-01 20:01:00,87.78,87.789,87.761,87.763,615799996.0
2006-08-01 20:02:00,87.78,87.78,87.753,87.759,648700005.0
2006-08-01 20:03:00,87.777,87.789,87.763,87.77,384500004.0
2006-08-01 20:04:00,87.777,87.793,87.744,87.784,199299999.0
2006-08-01 20:05:00,87.778,87.798,87.757,87.786,653399996.0
2006-08-01 20:06:00,87.78,87.788,87.765,87.765,773400003.0
2006-08-01 20:07:00,87.775,87.785,87.754,87.768,692100004.0
2006-08-01 20:08:00,87.783,87.794,87.763,87.779,473200000.0
2006-08-01 20:09:00,87.776,87.797,87.768,87.783,478299998.0
2006-08-01 20:10:00,87.786,87.797,87.771,87.784,868100005.0
2006-08-01 20:11:00,87.796,87.796,87.764,87.766,755600006.0
2006-08-01 20:12:00,87.771,87.795,87.764,87.79,1388600006.0
2006-08-01 20:13:00,87.786,87.786,87.747,87.756,559200000.0
2006-08-01 20:14:00,87.782,87.798,87.771,87.782,566900001.0
2006-08-01 20:15:00,87.786,87.803,87.774,87.779,667899998.0
2006-08-01 20:16:00,87.782,87.797,87.758,87.779,692900008.0
2006-08-01 20:17:00,87.787,87.79,87.764,87.77,433599995.0
2006-08-01 20:18:00,87.77,87.795,87.77,87.795,122299999.0
2006-08-01 20:19:00,87.79,87.79,87.756,87.767,345499996.0
2006-08-01 20:20:00,87.785,87.79,87.759,87.776,857500001.0
2006-08-01 20:21:00,87.785,87.795,87.769,87.78,525900003.0
2006-08-01 20:22:00,87.787,87.794,87.756,87.767,638099995.0
2006-08-01 20:23:00,87.785,87.794,87.767,87.774,540900000.0
2006-08-01 20:24:00,87.775,87.785,87.756,87.76,436299994.0
2006-08-01 20:25:00,87.779,87.792,87.763,87.774,646699997.0
2006-08-01 20:26:00,87.782,87.803,87.764,87.781,479999996.0
2006-08-01 20:27:00,87.786,87.797,87.773,87.778,404399996.0
2006-08-01 20:28:00,87.793,87.797,87.761,87.77,1227099992.0
2006-08-01 20:29:00,87.783,87.785,87.749,87.76,1353500001.0
2006-08-01 20:30:00,87.764,87.794,87.761,87.78,1513200005.0
2006-08-01 20:31:00,87.791,87.808,87.776,87.793,1080100001.0
2006-08-01 20:32:00,87.796,87.813,87.778,87.797,1024699994.0
2006-08-01 20:33:00,87.783,87.797,87.773,87.79,548300002.0
2006-08-01 20:34:00,87.783,87.796,87.762,87.78,469899997.0
2006-08-01 20:35:00,87.788,87.793,87.763,87.768,480799998.0
2006-08-01 20:36:00,87.779,87.797,87.766,87.783,459999996.0
2006-08-01 20:37:00,87.771,87.791,87.751,87.767,577799997.0
2006-08-01 20:38:00,87.783,87.792,87.763,87.769,911099998.0
2006-08-01 20:39:00,87.768,87.787,87.759,87.782,601999998.0
2006-08-01 20:40:00,87.783,87.789,87.757,87.758,1484199997.0
2006-08-01 20:41:00,87.777,87.795,87.769,87.786,777899998.0
2006-08-01 20:42:00,87.768,87.79,87.756,87.783,1121399995.0
2006-08-01 20:43:00,87.768,87.768,87.737,87.74,1008499996.0
2006-08-01 20:44:00,87.748,87.763,87.735,87.761,773800001.0
2006-08-01 20:45:00,87.77,87.77,87.737,87.75,640200002.0
2006-08-01 20:46:00,87.743,87.756,87.727,87.747,523699998.0
2006-08-01 20:47:00,87.751,87.773,87.745,87.766,1146199997.0
2006-08-01 20:48:00,87.767,87.784,87.753,87.765,622200004.0
2006-08-01 20:49:00,87.772,87.795,87.764,87.785,399199998.0
2006-08-01 20:50:00,87.792,87.798,87.749,87.782,922400002.0
2006-08-01 20:51:00,87.794,87.799,87.777,87.779,499199994.0
2006-08-01 20:52:00,87.783,87.787,87.761,87.764,399900002.0
2006-08-01 20:53:00,87.773,87.773,87.724,87.724,1133999996.0
2006-08-01 20:54:00,87.705,87.746,87.705,87.729,431899998.0
2006-08-01 20:55:00,87.728,87.756,87.714,87.714,1008799999.0
2006-08-01 20:56:00,87.722,87.739,87.699,87.708,656700002.0
2006-08-01 20:57:00,87.706,87.729,87.688,87.704,795899998.0
2006-08-01 20:58:00,87.685,87.725,87.685,87.708,1150799999.0
2006-08-01 20:59:00,87.708,87.717,87.677,87.688,1184999999.0
2006-08-01 21:00:00,87.7,87.722,87.684,87.694,1063299999.0
2006-08-01 21:01:00,87.696,87.715,87.678,87.694,1194100006.0
2006-08-01 21:02:00,87.694,87.708,87.685,87.697,514600000.0
2006-08-01 21:03:00,87.697,87.704,87.682,87.688,317399997.0
2006-08-01 21:04:00,87.702,87.705,87.661,87.661,359600001.0
2006-08-01 21:05:00,87.682,87.71,87.651,87.688,710599986.0
2006-08-01 21:06:00,87.696,87.717,87.687,87.714,787300000.0
2006-08-01 21:07:00,87.701,87.728,87.683,87.693,664099999.0
2006-08-01 21:08:00,87.696,87.719,87.683,87.711,735000002.0
2006-08-01 21:09:00,87.703,87.724,87.696,87.707,282199999.0
2006-08-01 21:10:00,87.694,87.722,87.683,87.722,796400003.0
2006-08-01 21:11:00,87.721,87.723,87.688,87.688,582099993.0
2006-08-01 21:12:00,87.693,87.718,87.693,87.71,370499999.0
2006-08-01 21:13:00,87.69,87.715,87.69,87.713,388599996.0
2006-08-01 21:14:00,87.717,87.725,87.7,87.704,588899999.0
2006-08-01 21:15:00,87.698,87.724,87.689,87.71,864700001.0
2006-08-01 21:16:00,87.692,87.723,87.692,87.723,803399992.0
2006-08-01 21:17:00,87.722,87.722,87.685,87.69,881300002.0
2006-08-01 21:18:00,87.715,87.715,87.68,87.7,628399999.0
2006-08-01 21:19:00,87.694,87.717,87.691,87.71,681000003.0
2006-08-01 21:20:00,87.702,87.717,87.687,87.717,1249999993.0
2006-08-01 21:21:00,87.704,87.723,87.693,87.723,761200003.0
2006-08-01 21:22:00,87.723,87.727,87.695,87.695,870400006.0
2006-08-01 21:23:00,87.709,87.752,87.709,87.741,761799997.0
2006-08-01 21:24:00,87.745,87.75,87.72,87.72,879800009.0
2006-08-01 21:25:00,87.719,87.743,87.699,87.715,1134300001.0
2006-08-01 21:26:00,87.701,87.735,87.701,87.717,469800003.0
2006-08-01 21:27:00,87.698,87.713,87.681,87.705,415099998.0
2006-08-01 21:28:00,87.707,87.722,87.688,87.692,378700001.0
2006-08-01 21:29:00,87.689,87.713,87.688,87.708,602199995.0
2006-08-01 21:30:00,87.702,87.704,87.665,87.665,299700000.0
2006-08-01 21:31:00,87.688,87.692,87.659,87.677,277900003.0
2006-08-01 21:32:00,87.691,87.693,87.669,87.671,548900008.0
2006-08-01 21:33:00,87.687,87.7,87.672,87.695,453399996.0
2006-08-01 21:34:00,87.7,87.708,87.683,87.698,142499999.0
2006-08-01 21:35:00,87.676,87.697,87.672,87.686,412400000.0
2006-08-01 21:36:00,87.675,87.698,87.671,87.695,357499998.0
2006-08-01 21:37:00,87.68,87.715,87.68,87.689,494200001.0
2006-08-01 21:38:00,87.701,87.703,87.678,87.678,77300000.0
2006-08-01 21:39:00,87.691,87.702,87.663,87.685,362400000.0
2006-08-01 21:40:00,87.676,87.684,87.653,87.653,482400001.0
2006-08-01 21:41:00,87.672,87.674,87.647,87.652,333000003.0
2006-08-01 21:42:00,87.648,87.669,87.635,87.65,336699995.0
2006-08-01 21:43:00,87.66,87.664,87.637,87.648,412499994.0
2006-08-01 21:44:00,87.639,87.669,87.634,87.644,1078299997.0
2006-08-01 21:45:00,87.629,87.666,87.629,87.659,407899999.0
2006-08-01 21:46:00,87.65,87.668,87.634,87.645,144200000.0
2006-08-01 21:47:00,87.664,87.665,87.644,87.649,452399996.0
2006-08-01 21:48:00,87.658,87.658,87.62,87.63,699299991.0
2006-08-01 21:49:00,87.642,87.655,87.626,87.629,331100000.0
2006-08-01 21:50:00,87.643,87.65,87.626,87.63,157200002.0
2006-08-01 21:51:00,87.629,87.655,87.628,87.653,300099999.0
2006-08-01 21:52:00,87.655,87.66,87.64,87.641,144599998.0
2006-08-01 21:53:00,87.655,87.667,87.64,87.654,595100004.0
2006-08-01 21:54:00,87.66,87.67,87.641,87.657,350800001.0
2006-08-01 21:55:00,87.652,87.673,87.644,87.662,269700001.0
2006-08-01 21:56:00,87.665,87.679,87.65,87.65,253499999.0
2006-08-01 21:57:00,87.675,87.683,87.652,87.652,117200002.0
2006-08-01 21:58:00,87.65,87.672,87.645,87.657,152099999.0
2006-08-01 21:59:00,87.651,87.651,87.609,87.619,506699998.0
2006-08-01 22:00:00,87.639,87.653,87.623,87.63,644499998.0
2006-08-01 22:01:00,87.629,87.631,87.595,87.611,524400000.0
2006-08-01 22:02:00,87.612,87.615,87.577,87.615,841899996.0
2006-08-01 22:03:00,87.591,87.61,87.574,87.598,424399997.0
2006-08-01 22:04:00,87.6,87.617,87.581,87.604,691200001.0
2006-08-01 22:05:00,87.601,87.626,87.6,87.625,295500002.0
2006-08-01 22:06:00,87.609,87.626,87.603,87.623,184199999.0
2006-08-01 22:07:00,87.6,87.62,87.596,87.603,338599998.0
2006-08-01 22:08:00,87.615,87.624,87.602,87.607,172499999.0
2006-08-01 22:09:00,87.602,87.621,87.59,87.608,164599997.0
2006-08-01 22:10:00,87.61,87.627,87.593,87.623,251999996.0
2006-08-01 22:11:00,87.623,87.626,87.604,87.604,335999998.0
2006-08-01 22:12:00,87.595,87.613,87.585,87.607,380700004.0
2006-08-01 22:13:00,87.596,87.623,87.585,87.622,429799998.0
2006-08-01 22:14:00,87.621,87.628,87.602,87.602,274899995.0
2006-08-01 22:15:00,87.623,87.626,87.606,87.614,233200000.0
2006-08-01 22:16:00,87.621,87.629,87.589,87.605,418800000.0
2006-08-01 22:17:00,87.607,87.63,87.603,87.625,222799997.0
2006-08-01 22:18:00,87.609,87.63,87.599,87.623,361400000.0
2006-08-01 22:19:00,87.608,87.633,87.602,87.633,331800000.0
2006-08-01 22:20:00,87.619,87.645,87.616,87.633,296999997.0
2006-08-01 22:21:00,87.638,87.64,87.614,87.62,261199999.0
2006-08-01 22:22:00,87.635,87.635,87.615,87.615,370900002.0
2006-08-01 22:23:00,87.608,87.633,87.605,87.61,512700003.0
2006-08-01 22:24:00,87.607,87.633,87.604,87.616,336199999.0
2006-08-01 22:25:00,87.615,87.617,87.597,87.604,167300002.0
2006-08-01 22:26:00,87.616,87.622,87.595,87.607,99300000.0
2006-08-01 22:27:00,87.613,87.633,87.597,87.633,826599988.0
2006-08-01 22:28:00,87.635,87.635,87.61,87.623,250800002.0
2006-08-01 22:29:00,87.619,87.652,87.617,87.652,319299996.0
2006-08-01 22:30:00,87.641,87.663,87.633,87.663,150399997.0
2006-08-01 22:31:00,87.668,87.67,87.63,87.639,558200001.0
2006-08-01 22:32:00,87.644,87.661,87.63,87.65,303400002.0
2006-08-01 22:33:00,87.643,87.669,87.631,87.669,543299993.0
2006-08-01 22:34:00,87.666,87.671,87.639,87.639,547200000.0
2006-08-01 22:35:00,87.63,87.66,87.623,87.66,247100000.0
2006-08-01 22:36:00,87.66,87.663,87.63,87.63,327800004.0
2006-08-01 22:37:00,87.645,87.654,87.624,87.632,311800000.0
2006-08-01 22:38:00,87.661,87.661,87.622,87.644,73600000.0
2006-08-01 22:39:00,87.652,87.655,87.619,87.621,322200003.0
2006-08-01 22:40:00,87.64,87.65,87.618,87.627,311299998.0
2006-08-01 22:41:00,87.616,87.645,87.616,87.628,245400002.0
2006-08-01 22:42:00,87.632,87.663,87.629,87.649,273599998.0
2006-08-01 22:43:00,87.656,87.667,87.629,87.652,323899997.0
2006-08-01 22:44:00,87.637,87.67,87.631,87.658,330499999.0
2006-08-01 22:45:00,87.639,87.672,87.627,87.658,476000001.0
2006-08-01 22:46:00,87.656,87.681,87.633,87.633,246299998.0
2006-08-01 22:47:00,87.665,87.687,87.655,87.676,301500000.0
2006-08-01 22:48:00,87.66,87.678,87.635,87.657,327499998.0
2006-08-01 22:49:00,87.656,87.673,87.626,87.645,276399996.0
2006-08-01 22:50:00,87.671,87.688,87.64,87.669,348100008.0
2006-08-01 22:51:00,87.686,87.716,87.67,87.686,307000001.0
2006-08-01 22:52:00,87.687,87.722,87.681,87.709,255700000.0
2006-08-01 22:53:00,87.691,87.708,87.655,87.69,457800000.0
2006-08-01 22:54:00,87.693,87.699,87.665,87.67,247399999.0
2006-08-01 22:55:00,87.678,87.706,87.676,87.676,309700002.0
2006-08-01 22:56:00,87.687,87.73,87.685,87.73,299899996.0
2006-08-01 22:57:00,87.733,87.742,87.682,87.718,276500002.0
2006-08-01 22:58:00,87.745,87.745,87.683,87.71,208699996.0
2006-08-01 22:59:00,87.697,87.73,87.646,87.69,537600007.0
2006-08-01 23:00:00,87.718,87.735,87.681,87.697,179200002.0
2006-08-01 23:01:00,87.69,87.723,87.666,87.702,183299998.0
2006-08-01 23:02:00,87.685,87.731,87.685,87.703,148400000.0
2006-08-01 23:03:00,87.693,87.73,87.682,87.702,183100000.0
2006-08-01 23:04:00,87.684,87.743,87.684,87.72,168200000.0
2006-08-01 23:05:00,87.675,87.708,87.675,87.692,144700000.0
2006-08-01 23:06:00,87.643,87.704,87.627,87.677,179700000.0
2006-08-01 23:07:00,87.693,87.726,87.675,87.686,246899997.0
2006-08-01 23:08:00,87.676,87.712,87.668,87.692,199899998.0
2006-08-01 23:09:00,87.69,87.694,87.657,87.659,110400000.0
2006-08-01 23:10:00,87.682,87.707,87.672,87.673,241599999.0
2006-08-01 23:11:00,87.703,87.718,87.68,87.703,135699999.0
2006-08-01 23:12:00,87.69,87.709,87.679,87.697,164299999.0
2006-08-01 23:13:00,87.7,87.73,87.69,87.699,132399999.0
2006-08-01 23:14:00,87.688,87.724,87.68,87.692,164700000.0
2006-08-01 23:15:00,87.72,87.73,87.677,87.677,197300002.0
2006-08-01 23:16:00,87.691,87.732,87.673,87.691,260399997.0
2006-08-01 23:17:00,87.685,87.728,87.674,87.7,168000001.0
2006-08-01 23:18:00,87.712,87.728,87.694,87.703,204199996.0
2006-08-01 23:19:00,87.708,87.717,87.68,87.696,174900001.0
2006-08-01 23:20:00,87.701,87.725,87.672,87.683,213800000.0
2006-08-01 23:21:00,87.712,87.73,87.686,87.707,314099998.0
2006-08-01 23:22:00,87.722,87.741,87.687,87.712,159900001.0
2006-08-01 23:23:00,87.718,87.737,87.683,87.707,280600000.0
2006-08-01 23:24:00,87.715,87.725,87.689,87.715,77399999.0
2006-08-01 23:25:00,87.705,87.727,87.699,87.72,125400000.0
2006-08-01 23:26:00,87.691,87.72,87.682,87.705,184299996.0
2006-08-01 23:27:00,87.702,87.724,87.702,87.722,112199999.0
2006-08-01 23:28:00,87.705,87.72,87.697,87.713,195699999.0
2006-08-01 23:29:00,87.716,87.732,87.699,87.714,232700002.0
2006-08-01 23:30:00,87.724,87.745,87.718,87.718,109100000.0
2006-08-01 23:31:00,87.745,87.747,87.71,87.726,211700002.0
2006-08-01 23:32:00,87.695,87.732,87.691,87.717,161499997.0
2006-08-01 23:33:00,87.737,87.737,87.706,87.722,136399998.0
2006-08-01 23:34:00,87.735,87.745,87.709,87.712,291499996.0
2006-08-01 23:35:00,87.735,87.74,87.714,87.714,217099996.0
2006-08-01 23:36:00,87.741,87.754,87.728,87.728,286700000.0
2006-08-01 23:37:00,87.759,87.759,87.717,87.733,166599997.0
2006-08-01 23:38:00,87.732,87.767,87.719,87.74,118599999.0
2006-08-01 23:39:00,87.777,87.777,87.689,87.737,188499997.0
2006-08-01 23:40:00,87.752,87.762,87.735,87.747,204099998.0
2006-08-01 23:41:00,87.748,87.766,87.734,87.753,272999996.0
2006-08-01 23:42:00,87.752,87.757,87.732,87.734,280300001.0
2006-08-01 23:43:00,87.732,87.74,87.71,87.728,151799999.0
2006-08-01 23:44:00,87.749,87.749,87.723,87.742,207799997.0
2006-08-01 23:45:00,87.742,87.755,87.721,87.732,267400004.0
2006-08-01 23:46:00,87.724,87.746,87.676,87.688,227500002.0
2006-08-01 23:47:00,87.671,87.701,87.671,87.688,185599997.0
2006-08-01 23:48:00,87.66,87.7,87.66,87.699,211799998.0
2006-08-01 23:49:00,87.694,87.732,87.681,87.702,155400000.0
2006-08-01 23:50:00,87.704,87.719,87.681,87.694,159200002.0
2006-08-01 23:51:00,87.66,87.712,87.66,87.712,116800000.0
2006-08-01 23:52:00,87.706,87.722,87.675,87.7,230499999.0
2006-08-01 23:53:00,87.704,87.704,87.661,87.683,67300000.0
2006-08-01 23:54:00,87.696,87.702,87.682,87.687,102499999.0
2006-08-01 23:55:00,87.707,87.707,87.672,87.673,196200000.0
2006-08-01 23:56:00,87.67,87.698,87.67,87.698,179099998.0
2006-08-01 23:57:00,87.681,87.7,87.681,87.695,117399999.0
2006-08-01 23:58:00,87.681,87.705,87.675,87.692,225900002.0
2006-08-01 23:59:00,87.701,87.723,87.691,87.691,302000004.0
2006-08-02 00:00:00,87.703,87.72,87.694,87.717,155700003.0
2006-08-02 00:01:00,87.7,87.72,87.689,87.72,246999999.0
2006-08-02 00:02:00,87.708,87.72,87.69,87.713,118699999.0
2006-08-02 00:03:00,87.684,87.72,87.684,87.72,173199997.0
2006-08-02 00:04:00,87.722,87.722,87.692,87.699,184699997.0
2006-08-02 00:05:00,87.69,87.71,87.69,87.705,133100001.0
2006-08-02 00:06:00,87.7,87.718,87.688,87.718,163900003.0
2006-08-02 00:07:00,87.712,87.712,87.683,87.704,278300002.0
2006-08-02 00:08:00,87.67,87.71,87.67,87.706,124900002.0
2006-08-02 00:09:00,87.689,87.707,87.678,87.707,115100001.0
2006-08-02 00:10:00,87.705,87.713,87.679,87.704,170399999.0
2006-08-02 00:11:00,87.707,87.707,87.669,87.669,227799999.0
2006-08-02 00:12:00,87.672,87.672,87.632,87.632,168899999.0
2006-08-02 00:13:00,87.637,87.674,87.637,87.674,247500000.0
2006-08-02 00:14:00,87.682,87.692,87.661,87.661,232600004.0
2006-08-02 00:15:00,87.678,87.685,87.651,87.662,166199997.0
2006-08-02 00:16:00,87.664,87.678,87.653,87.665,215999997.0
2006-08-02 00:17:00,87.672,87.673,87.655,87.658,142400003.0
2006-08-02 00:18:00,87.683,87.693,87.669,87.669,120700000.0
2006-08-02 00:19:00,87.664,87.68,87.655,87.668,228199999.0
2006-08-02 00:20:00,87.641,87.666,87.641,87.664,173000002.0
2006-08-02 00:21:00,87.642,87.671,87.642,87.659,78700000.0
2006-08-02 00:22:00,87.652,87.652,87.625,87.626,271600002.0
2006-08-02 00:23:00,87.637,87.648,87.622,87.634,286000000.0
2006-08-02 00:24:00,87.61,87.642,87.61,87.632,138500001.0
2006-08-02 00:25:00,87.618,87.64,87.617,87.637,99200001.0
2006-08-02 00:26:00,87.625,87.651,87.621,87.651,266599999.0
2006-08-02 00:27:00,87.644,87.657,87.633,87.657,210499998.0
2006-08-02 00:28:00,87.638,87.653,87.628,87.648,230100002.0
2006-08-02 00:29:00,87.635,87.653,87.631,87.653,146200001.0
2006-08-02 00:30:00,87.645,87.65,87.619,87.64,177999997.0
2006-08-02 00:31:00,87.644,87.644,87.622,87.622,131900000.0
2006-08-02 00:32:00,87.634,87.665,87.634,87.657,150400003.0
2006-08-02 00:33:00,87.631,87.65,87.613,87.632,181799998.0
2006-08-02 00:34:00,87.639,87.653,87.619,87.619,171399999.0
2006-08-02 00:35:00,87.631,87.635,87.613,87.613,155500000.0
2006-08-02 00:36:00,87.616,87.629,87.602,87.622,260599995.0
2006-08-02 00:37:00,87.612,87.618,87.565,87.565,288399997.0
2006-08-02 00:38:00,87.588,87.594,87.539,87.547,243599998.0
2006-08-02 00:39:00,87.556,87.583,87.556,87.583,30600001.0
2006-08-02 00:40:00,87.6,87.607,87.576,87.576,159399999.0
2006-08-02 00:41:00,87.61,87.61,87.587,87.594,247000000.0
2006-08-02 00:42:00,87.599,87.612,87.577,87.582,223900001.0
2006-08-02 00:43:00,87.598,87.598,87.555,87.583,137999999.0
2006-08-02 00:44:00,87.575,87.597,87.569,87.583,150300000.0
2006-08-02 00:45:00,87.587,87.588,87.552,87.567,163100000.0
2006-08-02 00:46:00,87.557,87.573,87.551,87.561,87299999.0
2006-08-02 00:47:00,87.542,87.57,87.542,87.57,53100000.0
2006-08-02 00:48:00,87.578,87.578,87.55,87.555,139399998.0
2006-08-02 00:49:00,87.57,87.588,87.56,87.588,173099998.0
2006-08-02 00:50:00,87.595,87.595,87.57,87.57,186300001.0
2006-08-02 00:51:00,87.587,87.609,87.569,87.578,207500000.0
2006-08-02 00:52:00,87.572,87.596,87.572,87.595,122100000.0
2006-08-02 00:53:00,87.583,87.606,87.583,87.602,183900000.0
2006-08-02 00:54:00,87.604,87.608,87.58,87.58,198799999.0
2006-08-02 00:55:00,87.595,87.605,87.579,87.581,285299996.0
2006-08-02 00:56:00,87.6,87.616,87.588,87.59,129199998.0
2006-08-02 00:57:00,87.6,87.619,87.595,87.608,171000001.0
2006-08-02 00:58:00,87.595,87.61,87.59,87.602,136100001.0
2006-08-02 00:59:00,87.603,87.603,87.579,87.582,295599998.0
2006-08-02 01:00:00,87.585,87.607,87.565,87.583,147300000.0
2006-08-02 01:01:00,87.581,87.606,87.578,87.603,183799999.0
2006-08-02 01:02:00,87.574,87.595,87.566,87.588,140100000.0
2006-08-02 01:03:00,87.568,87.589,87.556,87.589,144200001.0
2006-08-02 01:04:00,87.58,87.594,87.565,87.591,139800000.0
2006-08-02 01:05:00,87.579,87.602,87.574,87.595,200699998.0
2006-08-02 01:06:00,87.588,87.591,87.56,87.578,200200002.0
2006-08-02 01:07:00,87.582,87.593,87.564,87.587,216399999.0
2006-08-02 01:08:00,87.587,87.59,87.563,87.57,186799999.0
2006-08-02 01:09:00,87.587,87.592,87.57,87.588,192200002.0
2006-08-02 01:10:00,87.574,87.59,87.571,87.588,127100000.0
2006-08-02 01:11:00,87.571,87.585,87.564,87.584,209000001.0
2006-08-02 01:12:00,87.591,87.591,87.555,87.555,126200000.0
2006-08-02 01:13:00,87.564,87.567,87.546,87.549,197599999.0
2006-08-02 01:14:00,87.562,87.571,87.544,87.551,170499998.0
2006-08-02 01:15:00,87.543,87.568,87.539,87.554,120400002.0
2006-08-02 01:16:00,87.555,87.56,87.536,87.536,127400001.0
2006-08-02 01:17:00,87.543,87.557,87.526,87.543,348799999.0
2006-08-02 01:18:00,87.54,87.555,87.518,87.522,265000002.0
2006-08-02 01:19:00,87.547,87.547,87.507,87.534,280999998.0
2006-08-02 01:20:00,87.518,87.547,87.514,87.525,167900000.0
2006-08-02 01:21:00,87.536,87.536,87.506,87.509,190900000.0
2006-08-02 01:22:00,87.501,87.522,87.484,87.506,250499999.0
2006-08-02 01:23:00,87.496,87.52,87.486,87.511,124500000.0
2006-08-02 01:24:00,87.519,87.533,87.504,87.504,97599999.0
2006-08-02 01:25:00,87.51,87.53,87.509,87.525,254099999.0
2006-08-02 01:26:00,87.51,87.53,87.497,87.53,246100007.0
2006-08-02 01:27:00,87.53,87.53,87.51,87.51,183100000.0
2006-08-02 01:28:00,87.525,87.535,87.51,87.51,109900001.0
2006-08-02 01:29:00,87.528,87.53,87.51,87.51,252399999.0
2006-08-02 01:30:00,87.525,87.53,87.5,87.5,190499998.0
2006-08-02 01:31:00,87.525,87.538,87.504,87.51,284899997.0
2006-08-02 01:32:00,87.536,87.61,87.536,87.61,186900000.0
2006-08-02 01:33:00,87.616,87.651,87.589,87.632,105100001.0
2006-08-02 01:34:00,87.668,87.753,87.66,87.733,151500000.0
2006-08-02 01:35:00,87.756,87.769,87.734,87.747,169700001.0
2006-08-02 01:36:00,87.752,87.752,87.678,87.678,195999999.0
2006-08-02 01:37:00,87.685,87.703,87.667,87.684,154900000.0
2006-08-02 01:38:00,87.661,87.681,87.636,87.642,198800002.0
2006-08-02 01:39:00,87.643,87.643,87.608,87.63,195600000.0
2006-08-02 01:40:00,87.639,87.678,87.634,87.678,208999998.0
2006-08-02 01:41:00,87.668,87.685,87.642,87.659,180600001.0
2006-08-02 01:42:00,87.647,87.659,87.635,87.654,143199999.0
2006-08-02 01:43:00,87.647,87.674,87.647,87.671,136599996.0
2006-08-02 01:44:00,87.666,87.698,87.648,87.659,123099999.0
2006-08-02 01:45:00,87.68,87.68,87.644,87.644,126900001.0
2006-08-02 01:46:00,87.639,87.668,87.634,87.668,230400000.0
2006-08-02 01:47:00,87.665,87.683,87.656,87.679,230999998.0
2006-08-02 01:48:00,87.649,87.683,87.649,87.667,165400000.0
2006-08-02 01:49:00,87.673,87.684,87.651,87.662,219400002.0
2006-08-02 01:50:00,87.672,87.682,87.648,87.668,155900001.0
2006-08-02 01:51:00,87.678,87.678,87.651,87.652,227399999.0
2006-08-02 01:52:00,87.658,87.698,87.651,87.698,241799999.0
2006-08-02 01:53:00,87.687,87.706,87.669,87.675,148000001.0
2006-08-02 01:54:00,87.651,87.676,87.641,87.661,106699998.0
2006-08-02 01:55:00,87.667,87.695,87.657,87.681,146999997.0
2006-08-02 01:56:00,87.678,87.709,87.678,87.694,59300000.0
2006-08-02 01:57:00,87.696,87.714,87.687,87.7,265999994.0
2006-08-02 01:58:00,87.69,87.69,87.664,87.667,140299999.0
2006-08-02 01:59:00,87.675,87.699,87.675,87.695,295200002.0
2006-08-02 02:00:00,87.698,87.705,87.675,87.69,80600000.0
2006-08-02 02:01:00,87.704,87.714,87.678,87.71,227799998.0
2006-08-02 02:02:00,87.712,87.719,87.688,87.688,188700001.0
2006-08-02 02:03:00,87.706,87.732,87.702,87.715,290799995.0
2006-08-02 02:04:00,87.695,87.724,87.695,87.708,228700000.0
2006-08-02 02:05:00,87.716,87.723,87.696,87.705,182500001.0
2006-08-02 02:06:00,87.711,87.735,87.711,87.725,231099999.0
2006-08-02 02:07:00,87.713,87.726,87.694,87.708,310299993.0
2006-08-02 02:08:00,87.705,87.712,87.689,87.696,128599999.0
2006-08-02 02:09:00,87.693,87.71,87.675,87.691,134100002.0
2006-08-02 02:10:00,87.683,87.706,87.668,87.691,179699999.0
2006-08-02 02:11:00,87.702,87.712,87.682,87.69,150900000.0
2006-08-02 02:12:00,87.694,87.723,87.693,87.706,341699999.0
2006-08-02 02:13:00,87.688,87.718,87.688,87.713,147700001.0
2006-08-02 02:14:00,87.714,87.714,87.692,87.692,36000000.0
2006-08-02 02:15:00,87.708,87.718,87.668,87.682,263399999.0
2006-08-02 02:16:00,87.686,87.711,87.684,87.704,153099999.0
2006-08-02 02:17:00,87.709,87.722,87.689,87.702,218999999.0
2006-08-02 02:18:00,87.724,87.733,87.707,87.72,187399997.0
2006-08-02 02:19:00,87.705,87.721,87.694,87.712,245999994.0
2006-08-02 02:20:00,87.693,87.71,87.665,87.684,87800001.0
2006-08-02 02:21:00,87.689,87.696,87.663,87.672,181800003.0
2006-08-02 02:22:00,87.69,87.691,87.671,87.675,100000000.0
2006-08-02 02:23:00,87.687,87.71,87.679,87.71,244699999.0
2006-08-02 02:24:00,87.698,87.722,87.69,87.714,271600000.0
2006-08-02 02:25:00,87.698,87.741,87.698,87.735,199299999.0
2006-08-02 02:26:00,87.72,87.742,87.713,87.735,277199995.0
2006-08-02 02:27:00,87.746,87.746,87.697,87.697,216100002.0
2006-08-02 02:28:00,87.682,87.727,87.68,87.727,193200002.0
2006-08-02 02:29:00,87.703,87.722,87.676,87.688,164199999.0
2006-08-02 02:30:00,87.693,87.693,87.66,87.669,161499999.0
2006-08-02 02:31:00,87.659,87.679,87.642,87.671,156800001.0
2006-08-02 02:32:00,87.655,87.673,87.646,87.658,174600000.0
2006-08-02 02:33:00,87.641,87.657,87.634,87.654,88300000.0
2006-08-02 02:34:00,87.658,87.673,87.644,87.66,175400001.0
2006-08-02 02:35:00,87.668,87.678,87.643,87.643,227499999.0
2006-08-02 02:36:00,87.653,87.682,87.653,87.674,101899999.0
2006-08-02 02:37:00,87.678,87.717,87.667,87.691,227600001.0
2006-08-02 02:38:00,87.722,87.742,87.71,87.711,275200001.0
2006-08-02 02:39:00,87.698,87.719,87.665,87.688,245900002.0
2006-08-02 02:40:00,87.696,87.713,87.679,87.697,191800002.0
2006-08-02 02:41:00,87.698,87.714,87.675,87.705,124100000.0
2006-08-02 02:42:00,87.701,87.701,87.671,87.671,178399999.0
2006-08-02 02:43:00,87.697,87.705,87.659,87.685,290400000.0
2006-08-02 02:44:00,87.7,87.715,87.691,87.71,158300000.0
2006-08-02 02:45:00,87.71,87.71,87.68,87.68,230599998.0
2006-08-02 02:46:00,87.701,87.717,87.687,87.708,134600001.0
2006-08-02 02:47:00,87.693,87.72,87.692,87.706,256999997.0
2006-08-02 02:48:00,87.705,87.71,87.69,87.698,148099998.0
2006-08-02 02:49:00,87.694,87.721,87.694,87.72,208800001.0
2006-08-02 02:50:00,87.721,87.734,87.699,87.718,178300000.0
2006-08-02 02:51:00,87.719,87.719,87.688,87.692,185400000.0
2006-08-02 02:52:00,87.689,87.719,87.689,87.71,208500000.0
2006-08-02 02:53:00,87.712,87.734,87.697,87.73,211499998.0
2006-08-02 02:54:00,87.708,87.738,87.708,87.738,165800001.0
2006-08-02 02:55:00,87.721,87.742,87.713,87.742,164300001.0
2006-08-02 02:56:00,87.731,87.753,87.728,87.745,229699997.0
2006-08-02 02:57:00,87.742,87.759,87.721,87.759,213900001.0
2006-08-02 02:58:00,87.739,87.762,87.734,87.747,259700002.0
2006-08-02 02:59:00,87.727,87.753,87.721,87.753,209499996.0
2006-08-02 03:00:00,87.747,87.775,87.747,87.772,175400000.0
2006-08-02 03:01:00,87.752,87.773,87.739,87.75,217999999.0
2006-08-02 03:02:00,87.745,87.755,87.73,87.733,110800002.0
2006-08-02 03:03:00,87.748,87.758,87.731,87.745,336199998.0
2006-08-02 03:04:00,87.746,87.753,87.719,87.742,182200000.0
2006-08-02 03:05:00,87.732,87.732,87.713,87.713,66100001.0
2006-08-02 03:06:00,87.704,87.72,87.699,87.714,115200000.0
2006-08-02 03:07:00,87.706,87.723,87.695,87.713,217499998.0
2006-08-02 03:08:00,87.723,87.737,87.711,87.724,305400000.0
2006-08-02 03:09:00,87.736,87.746,87.717,87.73,214100003.0
2006-08-02 03:10:00,87.748,87.751,87.724,87.735,151900000.0
2006-08-02 03:11:00,87.734,87.756,87.734,87.756,192200001.0
2006-08-02 03:12:00,87.74,87.756,87.712,87.74,174699997.0
2006-08-02 03:13:00,87.743,87.748,87.72,87.723,164400000.0
2006-08-02 03:14:00,87.731,87.741,87.707,87.725,178999999.0
2006-08-02 03:15:00,87.729,87.731,87.696,87.712,231900000.0
2006-08-02 03:16:00,87.721,87.722,87.7,87.705,189300001.0
2006-08-02 03:17:00,87.695,87.726,87.695,87.717,322700000.0
2006-08-02 03:18:00,87.715,87.727,87.702,87.717,162500001.0
2006-08-02 03:19:00,87.716,87.728,87.699,87.7,144099998.0
2006-08-02 03:20:00,87.704,87.717,87.681,87.7,251099994.0
2006-08-02 03:21:00,87.711,87.714,87.671,87.671,158099996.0
2006-08-02 03:22:00,87.697,87.709,87.681,87.693,144799998.0
2006-08-02 03:23:00,87.702,87.707,87.687,87.693,203899998.0
2006-08-02 03:24:00,87.692,87.702,87.666,87.666,236199999.0
2006-08-02 03:25:00,87.685,87.692,87.663,87.666,251000000.0
2006-08-02 03:26:00,87.68,87.69,87.661,87.661,156100002.0
2006-08-02 03:27:00,87.671,87.69,87.666,87.685,162799998.0
2006-08-02 03:28:00,87.687,87.695,87.669,87.669,215599998.0
2006-08-02 03:29:00,87.669,87.685,87.661,87.683,278500001.0
2006-08-02 03:30:00,87.677,87.69,87.662,87.683,241800003.0
2006-08-02 03:31:00,87.685,87.69,87.666,87.678,183200000.0
2006-08-02 03:32:00,87.669,87.69,87.661,87.69,222099999.0
2006-08-02 03:33:00,87.689,87.767,87.67,87.733,282499999.0
2006-08-02 03:34:00,87.726,87.766,87.718,87.766,100000002.0
2006-08-02 03:35:00,87.767,87.797,87.742,87.774,205500000.0
2006-08-02 03:36:00,87.787,87.815,87.784,87.807,195100001.0
2006-08-02 03:37:00,87.811,87.811,87.775,87.794,171199999.0
2006-08-02 03:38:00,87.797,87.818,87.793,87.793,122099999.0
2006-08-02 03:39:00,87.8,87.809,87.781,87.784,149700002.0
2006-08-02 03:40:00,87.781,87.804,87.775,87.804,282799997.0
2006-08-02 03:41:00,87.805,87.817,87.793,87.798,230499999.0
2006-08-02 03:42:00,87.812,87.812,87.787,87.787,104599998.0
2006-08-02 03:43:00,87.787,87.81,87.751,87.781,194000001.0
2006-08-02 03:44:00,87.799,87.801,87.771,87.774,170100000.0
2006-08-02 03:45:00,87.787,87.808,87.781,87.795,196299997.0
2006-08-02 03:46:00,87.781,87.809,87.776,87.797,211499999.0
2006-08-02 03:47:00,87.799,87.815,87.774,87.815,234600002.0
2006-08-02 03:48:00,87.805,87.818,87.793,87.807,54400000.0
2006-08-02 03:49:00,87.807,87.815,87.777,87.791,171500000.0
2006-08-02 03:50:00,87.783,87.807,87.761,87.791,114300001.0
2006-08-02 03:51:00,87.782,87.817,87.767,87.817,144399999.0
2006-08-02 03:52:00,87.809,87.817,87.783,87.814,193900002.0
2006-08-02 03:53:00,87.788,87.815,87.765,87.787,171800003.0
2006-08-02 03:54:00,87.809,87.828,87.798,87.799,80000000.0
2006-08-02 03:55:00,87.799,87.819,87.799,87.815,77600000.0
2006-08-02 03:56:00,87.796,87.801,87.768,87.779,210099999.0
2006-08-02 03:57:00,87.776,87.804,87.776,87.802,116800001.0
2006-08-02 03:58:00,87.801,87.812,87.782,87.794,189199998.0
2006-08-02 03:59:00,87.797,87.805,87.776,87.786,119900000.0
2006-08-02 04:00:00,87.797,87.807,87.767,87.787,360600000.0
2006-08-02 04:01:00,87.807,87.818,87.796,87.797,154799998.0
2006-08-02 04:02:00,87.785,87.824,87.781,87.813,237799997.0
2006-08-02 04:03:00,87.809,87.82,87.789,87.808,153599998.0
2006-08-02 04:04:00,87.795,87.812,87.779,87.807,146299999.0
2006-08-02 04:05:00,87.805,87.805,87.781,87.789,120900000.0
2006-08-02 04:06:00,87.793,87.8,87.77,87.785,136499998.0
2006-08-02 04:07:00,87.797,87.81,87.769,87.789,224400000.0
2006-08-02 04:08:00,87.779,87.803,87.775,87.798,194500000.0
2006-08-02 04:09:00,87.795,87.817,87.79,87.8,103800001.0
2006-08-02 04:10:00,87.793,87.804,87.782,87.788,195199999.0
2006-08-02 04:11:00,87.792,87.798,87.773,87.773,228599999.0
2006-08-02 04:12:00,87.788,87.819,87.788,87.819,199600001.0
2006-08-02 04:13:00,87.805,87.823,87.787,87.822,252899998.0
2006-08-02 04:14:00,87.811,87.825,87.801,87.815,161099999.0
2006-08-02 04:15:00,87.81,87.825,87.792,87.8,183700001.0
2006-08-02 04:16:00,87.809,87.827,87.797,87.815,306999997.0
2006-08-02 04:17:00,87.812,87.827,87.791,87.801,223899999.0
2006-08-02 04:18:00,87.81,87.81,87.765,87.769,105200002.0
2006-08-02 04:19:00,87.797,87.805,87.781,87.785,183499999.0
2006-08-02 04:20:00,87.798,87.798,87.762,87.768,108200001.0
2006-08-02 04:21:00,87.755,87.769,87.747,87.764,165999999.0
2006-08-02 04:22:00,87.76,87.76,87.727,87.749,87300002.0
2006-08-02 04:23:00,87.753,87.76,87.734,87.737,94000001.0
2006-08-02 04:24:00,87.727,87.774,87.727,87.774,223500002.0
2006-08-02 04:25:00,87.75,87.77,87.75,87.77,63200001.0
2006-08-02 04:26:00,87.77,87.77,87.74,87.751,197499997.0
2006-08-02 04:27:00,87.754,87.767,87.744,87.758,101000000.0
2006-08-02 04:28:00,87.755,87.756,87.738,87.746,193700002.0
2006-08-02 04:29:00,87.739,87.739,87.703,87.703,169199997.0
2006-08-02 04:30:00,87.723,87.723,87.694,87.694,237299999.0
2006-08-02 04:31:00,87.708,87.722,87.703,87.715,234299996.0
2006-08-02 04:32:00,87.723,87.726,87.696,87.702,154999999.0
2006-08-02 04:33:00,87.705,87.723,87.679,87.706,266000001.0
2006-08-02 04:34:00,87.703,87.711,87.687,87.703,166799998.0
2006-08-02 04:35:00,87.694,87.722,87.692,87.697,223199999.0
2006-08-02 04:36:00,87.715,87.729,87.699,87.722,192799999.0
2006-08-02 04:37:00,87.692,87.72,87.692,87.71,200100001.0
2006-08-02 04:38:00,87.7,87.71,87.67,87.685,235799994.0
2006-08-02 04:39:00,87.666,87.695,87.666,87.694,173299999.0
2006-08-02 04:40:00,87.673,87.69,87.658,87.68,287199996.0
2006-08-02 04:41:00,87.68,87.68,87.654,87.659,156900000.0
2006-08-02 04:42:00,87.683,87.697,87.662,87.662,314700000.0
2006-08-02 04:43:00,87.648,87.664,87.644,87.658,150300002.0
2006-08-02 04:44:00,87.662,87.689,87.662,87.682,114500000.0
2006-08-02 04:45:00,87.675,87.69,87.658,87.666,196000000.0
2006-08-02 04:46:00,87.662,87.682,87.657,87.682,123300000.0
2006-08-02 04:47:00,87.665,87.685,87.664,87.682,295899999.0
2006-08-02 04:48:00,87.676,87.683,87.651,87.666,154099999.0
2006-08-02 04:49:00,87.659,87.697,87.659,87.697,141399999.0
2006-08-02 04:50:00,87.692,87.698,87.676,87.692,235799999.0
2006-08-02 04:51:00,87.698,87.698,87.673,87.69,220500002.0
2006-08-02 04:52:00,87.696,87.715,87.692,87.707,244299998.0
2006-08-02 04:53:00,87.707,87.71,87.681,87.688,294200001.0
2006-08-02 04:54:00,87.687,87.706,87.671,87.706,209500000.0
2006-08-02 04:55:00,87.697,87.701,87.678,87.679,160299999.0
2006-08-02 04:56:00,87.705,87.711,87.689,87.695,172199998.0
2006-08-02 04:57:00,87.693,87.693,87.666,87.67,151799999.0
2006-08-02 04:58:00,87.694,87.695,87.662,87.662,183199999.0
2006-08-02 04:59:00,87.678,87.691,87.668,87.671,178699997.0
2006-08-02 05:00:00,87.692,87.692,87.668,87.675,186599999.0
2006-08-02 05:01:00,87.674,87.677,87.645,87.645,166900001.0
2006-08-02 05:02:00,87.661,87.673,87.649,87.664,159199997.0
2006-08-02 05:03:00,87.662,87.663,87.638,87.663,115300000.0
2006-08-02 05:04:00,87.657,87.662,87.638,87.644,185800000.0
2006-08-02 05:05:00,87.642,87.669,87.628,87.66,163400001.0
2006-08-02 05:06:00,87.65,87.676,87.647,87.667,196799998.0
2006-08-02 05:07:00,87.674,87.693,87.662,87.68,148399998.0
2006-08-02 05:08:00,87.675,87.709,87.675,87.703,161300000.0
2006-08-02 05:09:00,87.719,87.728,87.701,87.703,227999998.0
2006-08-02 05:10:00,87.68,87.705,87.68,87.698,158799999.0
2006-08-02 05:11:00,87.674,87.713,87.653,87.682,342300001.0
2006-08-02 05:12:00,87.701,87.701,87.671,87.678,252700003.0
2006-08-02 05:13:00,87.685,87.716,87.685,87.716,135499997.0
2006-08-02 05:14:00,87.695,87.711,87.677,87.697,271000001.0
2006-08-02 05:15:00,87.698,87.698,87.666,87.676,151300002.0
2006-08-02 05:16:00,87.667,87.698,87.664,87.682,149900001.0
2006-08-02 05:17:00,87.651,87.688,87.651,87.688,259100001.0
2006-08-02 05:18:00,87.674,87.695,87.671,87.685,203099999.0
2006-08-02 05:19:00,87.679,87.679,87.648,87.648,89199999.0
2006-08-02 05:20:00,87.662,87.685,87.653,87.67,189300000.0
2006-08-02 05:21:00,87.653,87.694,87.653,87.68,185599997.0
2006-08-02 05:22:00,87.685,87.696,87.666,87.683,276299996.0
2006-08-02 05:23:00,87.683,87.69,87.661,87.661,186800002.0
2006-08-02 05:24:00,87.665,87.683,87.663,87.677,236600002.0
2006-08-02 05:25:00,87.651,87.677,87.65,87.677,160300000.0
2006-08-02 05:26:00,87.667,87.672,87.65,87.657,202199999.0
2006-08-02 05:27:00,87.66,87.675,87.631,87.65,189800000.0
2006-08-02 05:28:00,87.651,87.668,87.633,87.666,221199998.0
2006-08-02 05:29:00,87.663,87.676,87.639,87.656,211100001.0
2006-08-02 05:30:00,87.678,87.679,87.654,87.656,195600000.0
2006-08-02 05:31:00,87.65,87.68,87.644,87.667,194100002.0
2006-08-02 05:32:00,87.652,87.68,87.652,87.675,174300000.0
2006-08-02 05:33:00,87.682,87.692,87.665,87.673,179000000.0
2006-08-02 05:34:00,87.68,87.686,87.663,87.672,205000000.0
2006-08-02 05:35:00,87.678,87.68,87.652,87.652,302000004.0
2006-08-02 05:36:00,87.658,87.659,87.624,87.624,169099998.0
2006-08-02 05:37:00,87.647,87.666,87.628,87.641,241799999.0
2006-08-02 05:38:00,87.644,87.658,87.629,87.657,283499999.0
2006-08-02 05:39:00,87.625,87.658,87.625,87.65,221099996.0
2006-08-02 05:40:00,87.635,87.66,87.632,87.642,125000003.0
2006-08-02 05:41:00,87.651,87.669,87.643,87.665,240400004.0
2006-08-02 05:42:00,87.666,87.666,87.631,87.631,118299999.0
2006-08-02 05:43:00,87.638,87.665,87.638,87.665,163300001.0
2006-08-02 05:44:00,87.65,87.666,87.639,87.657,172100001.0
2006-08-02 05:45:00,87.655,87.66,87.634,87.648,92199999.0
2006-08-02 05:46:00,87.638,87.671,87.638,87.669,195099997.0
2006-08-02 05:47:00,87.668,87.678,87.648,87.66,195500000.0
2006-08-02 05:48:00,87.655,87.671,87.635,87.659,218800000.0
2006-08-02 05:49:00,87.665,87.67,87.641,87.641,327899999.0
2006-08-02 05:50:00,87.672,87.678,87.65,87.65,199599997.0
2006-08-02 05:51:00,87.651,87.67,87.638,87.67,145299998.0
2006-08-02 05:52:00,87.663,87.671,87.647,87.655,170199999.0
2006-08-02 05:53:00,87.654,87.677,87.645,87.667,180700001.0
2006-08-02 05:54:00,87.67,87.679,87.649,87.654,191800000.0
2006-08-02 05:55:00,87.678,87.68,87.645,87.645,225599997.0
2006-08-02 05:56:00,87.668,87.671,87.653,87.653,200599999.0
2006-08-02 05:57:00,87.662,87.672,87.638,87.662,152200000.0
2006-08-02 05:58:00,87.662,87.665,87.643,87.65,157199997.0
2006-08-02 05:59:00,87.655,87.677,87.648,87.666,193900000.0
2006-08-02 06:00:00,87.637,87.668,87.635,87.652,201300000.0
2006-08-02 06:01:00,87.664,87.678,87.647,87.66,171300003.0
2006-08-02 06:02:00,87.654,87.7,87.654,87.7,95899999.0
2006-08-02 06:03:00,87.703,87.715,87.686,87.697,333800001.0
2006-08-02 06:04:00,87.703,87.707,87.68,87.691,245700001.0
2006-08-02 06:05:00,87.697,87.697,87.669,87.68,172499997.0
2006-08-02 06:06:00,87.673,87.7,87.673,87.7,105300000.0
2006-08-02 06:07:00,87.678,87.697,87.674,87.676,184200004.0
2006-08-02 06:08:00,87.684,87.698,87.664,87.698,166400000.0
2006-08-02 06:09:00,87.695,87.695,87.673,87.677,227299998.0
2006-08-02 06:10:00,87.674,87.692,87.666,87.69,92699999.0
2006-08-02 06:11:00,87.689,87.7,87.68,87.683,199699998.0
2006-08-02 06:12:00,87.693,87.698,87.674,87.683,204200000.0
2006-08-02 06:13:00,87.669,87.694,87.665,87.689,210600000.0
2006-08-02 06:14:00,87.683,87.684,87.644,87.645,210600000.0
2006-08-02 06:15:00,87.647,87.665,87.645,87.658,77700000.0
2006-08-02 06:16:00,87.637,87.665,87.637,87.656,264900003.0
2006-08-02 06:17:00,87.642,87.663,87.632,87.662,101199999.0
2006-08-02 06:18:00,87.649,87.661,87.632,87.657,188199998.0
2006-08-02 06:19:00,87.644,87.668,87.637,87.664,211500004.0
2006-08-02 06:20:00,87.67,87.676,87.655,87.657,195399999.0
2006-08-02 06:21:00,87.661,87.688,87.658,87.688,123200001.0
2006-08-02 06:22:00,87.677,87.677,87.66,87.668,129100002.0
2006-08-02 06:23:00,87.688,87.694,87.672,87.672,209599999.0
2006-08-02 06:24:00,87.675,87.699,87.672,87.691,244200003.0
2006-08-02 06:25:00,87.697,87.698,87.678,87.684,318299998.0
2006-08-02 06:26:00,87.668,87.695,87.668,87.694,92799998.0
2006-08-02 06:27:00,87.687,87.713,87.687,87.7,155800000.0
2006-08-02 06:28:00,87.681,87.696,87.672,87.681,131199999.0
2006-08-02 06:29:00,87.695,87.695,87.654,87.67,87600000.0
2006-08-02 06:30:00,87.667,87.693,87.667,87.693,264099997.0
2006-08-02 06:31:00,87.69,87.719,87.689,87.706,253699998.0
2006-08-02 06:32:00,87.69,87.711,87.682,87.71,169400002.0
2006-08-02 06:33:00,87.695,87.707,87.681,87.702,236300000.0
2006-08-02 06:34:00,87.677,87.709,87.677,87.703,131800000.0
2006-08-02 06:35:00,87.688,87.715,87.681,87.715,216600000.0
2006-08-02 06:36:00,87.713,87.713,87.693,87.693,133100000.0
2006-08-02 06:37:00,87.712,87.712,87.693,87.693,116500002.0
2006-08-02 06:38:00,87.689,87.715,87.682,87.71,339799998.0
2006-08-02 06:39:00,87.688,87.706,87.682,87.696,212000000.0
2006-08-02 06:40:00,87.704,87.721,87.693,87.693,176999997.0
2006-08-02 06:41:00,87.7,87.72,87.699,87.713,132399999.0
2006-08-02 06:42:00,87.702,87.715,87.677,87.7,166499997.0
2006-08-02 06:43:00,87.717,87.717,87.692,87.693,267700003.0
2006-08-02 06:44:00,87.684,87.71,87.682,87.705,128200000.0
2006-08-02 06:45:00,87.695,87.717,87.691,87.697,185199999.0
2006-08-02 06:46:00,87.717,87.717,87.691,87.695,266199996.0
2006-08-02 06:47:00,87.709,87.71,87.691,87.691,152400000.0
2006-08-02 06:48:00,87.692,87.713,87.676,87.683,169500001.0
2006-08-02 06:49:00,87.702,87.706,87.68,87.684,244899998.0
2006-08-02 06:50:00,87.675,87.712,87.675,87.712,144999999.0
2006-08-02 06:51:00,87.705,87.725,87.692,87.717,139599999.0
2006-08-02 06:52:00,87.703,87.719,87.688,87.706,164000002.0
2006-08-02 06:53:00,87.695,87.722,87.695,87.722,206999998.0
2006-08-02 06:54:00,87.717,87.729,87.706,87.722,238599997.0
2006-08-02 06:55:00,87.709,87.735,87.709,87.729,137099997.0
2006-08-02 06:56:00,87.714,87.737,87.703,87.737,212000000.0
2006-08-02 06:57:00,87.741,87.75,87.727,87.729,99000001.0
2006-08-02 06:58:00,87.72,87.74,87.712,87.725,199299999.0
2006-08-02 06:59:00,87.732,87.746,87.719,87.742,260699998.0
2006-08-02 07:00:00,87.726,87.751,87.726,87.75,106400001.0
2006-08-02 07:01:00,87.733,87.758,87.733,87.753,169400000.0
2006-08-02 07:02:00,87.755,87.766,87.736,87.748,294999998.0
2006-08-02 07:03:00,87.736,87.753,87.726,87.75,108100001.0
2006-08-02 07:04:00,87.744,87.757,87.727,87.743,194099999.0
2006-08-02 07:05:00,87.745,87.755,87.729,87.733,187099998.0
2006-08-02 07:06:00,87.746,87.754,87.734,87.738,96200001.0
2006-08-02 07:07:00,87.736,87.752,87.717,87.747,159599998.0
2006-08-02 07:08:00,87.752,87.758,87.735,87.758,210499998.0
2006-08-02 07:09:00,87.748,87.757,87.729,87.741,217399999.0
2006-08-02 07:10:00,87.757,87.757,87.722,87.722,144699998.0
2006-08-02 07:11:00,87.742,87.745,87.727,87.729,222099997.0
2006-08-02 07:12:00,87.732,87.757,87.732,87.757,137599999.0
2006-08-02 07:13:00,87.751,87.751,87.724,87.724,180000002.0
2006-08-02 07:14:00,87.736,87.747,87.723,87.733,222200000.0
2006-08-02 07:15:00,87.724,87.757,87.724,87.747,221699998.0
2006-08-02 07:16:00,87.726,87.753,87.723,87.747,218499999.0
2006-08-02 07:17:00,87.732,87.752,87.724,87.726,250200001.0
2006-08-02 07:18:00,87.745,87.754,87.729,87.729,147500002.0
2006-08-02 07:19:00,87.747,87.747,87.717,87.734,196000000.0
2006-08-02 07:20:00,87.746,87.75,87.723,87.723,236800001.0
2006-08-02 07:21:00,87.723,87.753,87.723,87.742,153400002.0
2006-08-02 07:22:00,87.743,87.748,87.718,87.734,97800000.0
2006-08-02 07:23:00,87.722,87.753,87.722,87.747,269700000.0
2006-08-02 07:24:00,87.755,87.755,87.715,87.74,176399998.0
2006-08-02 07:25:00,87.744,87.76,87.727,87.734,310499996.0
2006-08-02 07:26:00,87.725,87.737,87.695,87.726,262699998.0
2006-08-02 07:27:00,87.712,87.73,87.703,87.727,111300001.0
2006-08-02 07:28:00,87.722,87.722,87.698,87.698,285799999.0
2006-08-02 07:29:00,87.73,87.734,87.714,87.718,198000001.0
2006-08-02 07:30:00,87.713,87.735,87.713,87.733,68300000.0
2006-08-02 07:31:00,87.729,87.735,87.708,87.718,285799996.0
2006-08-02 07:32:00,87.728,87.729,87.684,87.684,164600001.0
2006-08-02 07:33:00,87.665,87.685,87.66,87.682,122799999.0
2006-08-02 07:34:00,87.678,87.693,87.669,87.693,235200001.0
2006-08-02 07:35:00,87.693,87.702,87.675,87.685,236599998.0
2006-08-02 07:36:00,87.709,87.709,87.676,87.68,229400001.0
2006-08-02 07:37:00,87.69,87.69,87.659,87.676,258599999.0
2006-08-02 07:38:00,87.676,87.678,87.656,87.657,146300000.0
2006-08-02 07:39:00,87.679,87.688,87.66,87.683,200799998.0
2006-08-02 07:40:00,87.649,87.677,87.64,87.655,215599998.0
2006-08-02 07:41:00,87.634,87.647,87.621,87.635,161200000.0
2006-08-02 07:42:00,87.62,87.646,87.615,87.629,184699998.0
2006-08-02 07:43:00,87.627,87.627,87.6,87.606,210599995.0
2006-08-02 07:44:00,87.626,87.635,87.606,87.623,136900000.0
2006-08-02 07:45:00,87.623,87.665,87.623,87.665,117500000.0
2006-08-02 07:46:00,87.637,87.68,87.637,87.678,208099997.0
2006-08-02 07:47:00,87.676,87.709,87.674,87.705,154800001.0
2006-08-02 07:48:00,87.705,87.712,87.688,87.701,247700002.0
2006-08-02 07:49:00,87.716,87.73,87.705,87.711,214699999.0
2006-08-02 07:50:00,87.737,87.747,87.682,87.682,195400001.0
2006-08-02 07:51:00,87.731,87.731,87.705,87.705,92500001.0
2006-08-02 07:52:00,87.705,87.737,87.695,87.72,229799999.0
2006-08-02 07:53:00,87.73,87.745,87.697,87.735,158999998.0
2006-08-02 07:54:00,87.731,87.739,87.712,87.728,214200002.0
2006-08-02 07:55:00,87.733,87.733,87.708,87.719,301899996.0
2006-08-02 07:56:00,87.734,87.751,87.718,87.729,124100000.0
2006-08-02 07:57:00,87.739,87.77,87.739,87.77,123100000.0
2006-08-02 07:58:00,87.742,87.771,87.738,87.771,113400001.0
2006-08-02 07:59:00,87.763,87.763,87.731,87.741,110600000.0
2006-08-02 08:00:00,87.737,87.749,87.698,87.708,118099998.0
2006-08-02 08:01:00,87.698,87.698,87.652,87.654,127700002.0
2006-08-02 08:02:00,87.66,87.692,87.66,87.688,111499999.0
2006-08-02 08:03:00,87.691,87.721,87.678,87.702,169699999.0
2006-08-02 08:04:00,87.704,87.722,87.7,87.722,238100001.0
2006-08-02 08:05:00,87.713,87.74,87.708,87.73,243099998.0
2006-08-02 08:06:00,87.726,87.753,87.726,87.753,104200000.0
2006-08-02 08:07:00,87.737,87.755,87.722,87.742,314300001.0
2006-08-02 08:08:00,87.747,87.755,87.729,87.729,167999999.0
2006-08-02 08:09:00,87.73,87.74,87.71,87.727,127199999.0
2006-08-02 08:10:00,87.735,87.749,87.709,87.729,152800000.0
2006-08-02 08:11:00,87.707,87.736,87.706,87.726,124999999.0
2006-08-02 08:12:00,87.71,87.729,87.703,87.729,170099999.0
2006-08-02 08:13:00,87.727,87.747,87.723,87.746,237599999.0
2006-08-02 08:14:00,87.727,87.746,87.716,87.743,209999997.0
2006-08-02 08:15:00,87.741,87.741,87.715,87.725,231900002.0
2006-08-02 08:16:00,87.724,87.744,87.706,87.726,198099998.0
2006-08-02 08:17:00,87.727,87.744,87.721,87.744,124800001.0
2006-08-02 08:18:00,87.743,87.743,87.715,87.727,191199998.0
2006-08-02 08:19:00,87.727,87.738,87.717,87.734,171399999.0
2006-08-02 08:20:00,87.718,87.734,87.703,87.729,177099997.0
2006-08-02 08:21:00,87.733,87.748,87.722,87.722,259399998.0
2006-08-02 08:22:00,87.741,87.741,87.717,87.725,160300001.0
2006-08-02 08:23:00,87.723,87.754,87.709,87.739,161499998.0
2006-08-02 08:24:00,87.746,87.746,87.717,87.726,98399999.0
2006-08-02 08:25:00,87.725,87.732,87.701,87.719,221400001.0
2006-08-02 08:26:00,87.724,87.724,87.702,87.703,64000000.0
2006-08-02 08:27:00,87.714,87.719,87.687,87.687,93600000.0
2006-08-02 08:28:00,87.699,87.735,87.697,87.735,226200002.0
2006-08-02 08:29:00,87.725,87.746,87.717,87.746,147400003.0
2006-08-02 08:30:00,87.745,87.755,87.723,87.734,260699997.0
2006-08-02 08:31:00,87.757,87.769,87.745,87.746,212200000.0
2006-08-02 08:32:00,87.742,87.763,87.731,87.748,168900000.0
2006-08-02 08:33:00,87.747,87.803,87.747,87.803,181499998.0
2006-08-02 08:34:00,87.798,87.808,87.77,87.77,166600000.0
2006-08-02 08:35:00,87.766,87.803,87.766,87.793,141100000.0
2006-08-02 08:36:00,87.777,87.813,87.773,87.81,273299999.0
2006-08-02 08:37:00,87.817,87.817,87.773,87.783,124400001.0
2006-08-02 08:38:00,87.811,87.816,87.787,87.792,216099999.0
2006-08-02 08:39:00,87.796,87.813,87.783,87.797,185900000.0
2006-08-02 08:40:00,87.811,87.811,87.78,87.781,225100000.0
2006-08-02 08:41:00,87.786,87.814,87.769,87.789,124300000.0
2006-08-02 08:42:00,87.782,87.804,87.777,87.79,119100001.0
2006-08-02 08:43:00,87.787,87.803,87.765,87.765,231300002.0
2006-08-02 08:44:00,87.783,87.794,87.766,87.766,253699997.0
2006-08-02 08:45:00,87.772,87.785,87.756,87.771,83800001.0
2006-08-02 08:46:00,87.769,87.784,87.762,87.776,237299998.0
2006-08-02 08:47:00,87.76,87.785,87.758,87.778,242999998.0
2006-08-02 08:48:00,87.774,87.787,87.763,87.778,206799998.0
2006-08-02 08:49:00,87.778,87.801,87.763,87.786,209700001.0
2006-08-02 08:50:00,87.803,87.829,87.789,87.829,95700000.0
2006-08-02 08:51:00,87.812,87.851,87.797,87.815,277300001.0
2006-08-02 08:52:00,87.789,87.809,87.783,87.797,62000000.0
2006-08-02 08:53:00,87.797,87.801,87.775,87.784,278900000.0
2006-08-02 08:54:00,87.775,87.803,87.759,87.803,152400000.0
2006-08-02 08:55:00,87.803,87.807,87.784,87.788,163200001.0
2006-08-02 08:56:00,87.784,87.801,87.769,87.785,240800003.0
2006-08-02 08:57:00,87.786,87.79,87.757,87.758,231999996.0
2006-08-02 08:58:00,87.77,87.779,87.741,87.741,195399995.0
2006-08-02 08:59:00,87.764,87.772,87.741,87.742,227400000.0
2006-08-02 09:00:00,87.751,87.762,87.734,87.743,183500002.0
2006-08-02 09:01:00,87.753,87.753,87.726,87.726,187799997.0
2006-08-02 09:02:00,87.762,87.762,87.72,87.72,160300000.0
2006-08-02 09:03:00,87.72,87.741,87.719,87.738,227900001.0
2006-08-02 09:04:00,87.708,87.74,87.683,87.701,234100002.0
2006-08-02 09:05:00,87.714,87.728,87.704,87.711,250299999.0
2006-08-02 09:06:00,87.71,87.727,87.702,87.727,186300001.0
2006-08-02 09:07:00,87.711,87.711,87.664,87.681,176699995.0
2006-08-02 09:08:00,87.692,87.692,87.647,87.647,65000000.0
2006-08-02 09:09:00,87.671,87.674,87.647,87.657,197799998.0
2006-08-02 09:10:00,87.653,87.682,87.648,87.667,202100000.0
2006-08-02 09:11:00,87.669,87.689,87.655,87.676,100900001.0
2006-08-02 09:12:00,87.679,87.686,87.658,87.658,241500004.0
2006-08-02 09:13:00,87.674,87.692,87.671,87.686,259700001.0
2006-08-02 09:14:00,87.674,87.688,87.663,87.681,95700001.0
2006-08-02 09:15:00,87.67,87.694,87.668,87.694,272900001.0
2006-08-02 09:16:00,87.682,87.702,87.658,87.665,130700001.0
2006-08-02 09:17:00,87.662,87.683,87.649,87.65,204599997.0
2006-08-02 09:18:00,87.633,87.648,87.626,87.645,159500002.0
2006-08-02 09:19:00,87.624,87.649,87.603,87.62,129500000.0
2006-08-02 09:20:00,87.636,87.647,87.625,87.625,115800002.0
2006-08-02 09:21:00,87.642,87.652,87.628,87.629,200999999.0
2006-08-02 09:22:00,87.655,87.667,87.63,87.655,169199998.0
2006-08-02 09:23:00,87.636,87.653,87.618,87.63,157900002.0
2006-08-02 09:24:00,87.606,87.632,87.594,87.611,256300000.0
2006-08-02 09:25:00,87.625,87.637,87.605,87.617,126699998.0
2006-08-02 09:26:00,87.596,87.63,87.595,87.607,258600000.0
2006-08-02 09:27:00,87.591,87.615,87.584,87.609,142600001.0
2006-08-02 09:28:00,87.596,87.623,87.596,87.621,81799999.0
2006-08-02 09:29:00,87.617,87.631,87.603,87.609,166600000.0
2006-08-02 09:30:00,87.627,87.639,87.614,87.614,153500000.0
2006-08-02 09:31:00,87.646,87.65,87.628,87.64,207899999.0
2006-08-02 09:32:00,87.64,87.65,87.621,87.638,142600000.0
2006-08-02 09:33:00,87.626,87.646,87.622,87.645,150900000.0
2006-08-02 09:34:00,87.622,87.663,87.622,87.644,291899997.0
2006-08-02 09:35:00,87.643,87.665,87.643,87.665,100400002.0
2006-08-02 09:36:00,87.663,87.665,87.646,87.649,183600002.0
2006-08-02 09:37:00,87.658,87.658,87.636,87.644,194099998.0
2006-08-02 09:38:00,87.65,87.651,87.624,87.631,162100001.0
2006-08-02 09:39:00,87.635,87.665,87.622,87.665,221800001.0
2006-08-02 09:40:00,87.633,87.658,87.633,87.653,208600000.0
2006-08-02 09:41:00,87.658,87.66,87.633,87.64,126800000.0
2006-08-02 09:42:00,87.658,87.673,87.644,87.65,150499999.0
2006-08-02 09:43:00,87.672,87.678,87.651,87.652,204300000.0
2006-08-02 09:44:00,87.668,87.683,87.644,87.661,236500002.0
2006-08-02 09:45:00,87.666,87.666,87.641,87.65,125200004.0
2006-08-02 09:46:00,87.633,87.652,87.623,87.637,168000001.0
2006-08-02 09:47:00,87.639,87.653,87.617,87.617,218800002.0
2006-08-02 09:48:00,87.643,87.643,87.617,87.619,192500001.0
2006-08-02 09:49:00,87.648,87.648,87.621,87.623,143600000.0
2006-08-02 09:50:00,87.625,87.65,87.624,87.646,221799998.0
2006-08-02 09:51:00,87.643,87.652,87.611,87.626,301699995.0
2006-08-02 09:52:00,87.645,87.653,87.626,87.626,179400000.0
2006-08-02 09:53:00,87.62,87.639,87.611,87.639,203999998.0
2006-08-02 09:54:00,87.615,87.631,87.608,87.614,182700003.0
2006-08-02 09:55:00,87.601,87.612,87.579,87.579,223900000.0
2006-08-02 09:56:00,87.585,87.607,87.561,87.591,175299998.0
2006-08-02 09:57:00,87.584,87.612,87.584,87.607,180399998.0
2006-08-02 09:58:00,87.593,87.613,87.59,87.595,270399998.0
2006-08-02 09:59:00,87.565,87.592,87.565,87.592,211599997.0
2006-08-02 10:00:00,87.591,87.605,87.563,87.563,163800000.0
2006-08-02 10:01:00,87.544,87.565,87.544,87.565,210499999.0
2006-08-02 10:02:00,87.564,87.581,87.546,87.563,221699998.0
2006-08-02 10:03:00,87.592,87.597,87.56,87.565,185199999.0
2006-08-02 10:04:00,87.577,87.616,87.577,87.598,117700000.0
2006-08-02 10:05:00,87.598,87.617,87.583,87.603,176199998.0
2006-08-02 10:06:00,87.607,87.607,87.571,87.575,243300000.0
2006-08-02 10:07:00,87.564,87.584,87.541,87.557,329999999.0
2006-08-02 10:08:00,87.551,87.56,87.527,87.536,158900001.0
2006-08-02 10:09:00,87.556,87.579,87.541,87.553,172299998.0
2006-08-02 10:10:00,87.564,87.574,87.551,87.551,241899995.0
2006-08-02 10:11:00,87.562,87.577,87.552,87.572,270000002.0
2006-08-02 10:12:00,87.562,87.576,87.549,87.558,93900000.0
2006-08-02 10:13:00,87.58,87.585,87.557,87.557,172200002.0
2006-08-02 10:14:00,87.553,87.57,87.544,87.563,179499999.0
2006-08-02 10:15:00,87.547,87.574,87.546,87.554,149900000.0
2006-08-02 10:16:00,87.544,87.558,87.527,87.542,212399998.0
2006-08-02 10:17:00,87.538,87.587,87.538,87.587,137300000.0
2006-08-02 10:18:00,87.597,87.606,87.581,87.583,204200000.0
2006-08-02 10:19:00,87.592,87.603,87.568,87.568,195999999.0
2006-08-02 10:20:00,87.57,87.588,87.562,87.567,156499998.0
2006-08-02 10:21:00,87.569,87.595,87.569,87.59,149799996.0
2006-08-02 10:22:00,87.562,87.594,87.562,87.59,275599999.0
2006-08-02 10:23:00,87.58,87.595,87.561,87.579,198099999.0
2006-08-02 10:24:00,87.568,87.601,87.565,87.591,166099999.0
2006-08-02 10:25:00,87.588,87.591,87.56,87.577,112800000.0
2006-08-02 10:26:00,87.574,87.597,87.569,87.589,245899998.0
2006-08-02 10:27:00,87.587,87.605,87.585,87.592,392199998.0
2006-08-02 10:28:00,87.595,87.618,87.587,87.618,143499999.0
2006-08-02 10:29:00,87.603,87.617,87.583,87.611,244799998.0
2006-08-02 10:30:00,87.597,87.617,87.593,87.593,144499999.0
2006-08-02 10:31:00,87.612,87.625,87.576,87.576,205000000.0
2006-08-02 10:32:00,87.594,87.596,87.565,87.576,140700000.0
2006-08-02 10:33:00,87.585,87.602,87.573,87.586,165599998.0
2006-08-02 10:34:00,87.597,87.611,87.573,87.573,139500000.0
2006-08-02 10:35:00,87.579,87.603,87.567,87.583,189100001.0
2006-08-02 10:36:00,87.577,87.588,87.548,87.548,156500000.0
2006-08-02 10:37:00,87.54,87.568,87.54,87.56,156300003.0
2006-08-02 10:38:00,87.558,87.56,87.533,87.538,245900000.0
2006-08-02 10:39:00,87.547,87.547,87.504,87.504,253799999.0
2006-08-02 10:40:00,87.506,87.527,87.476,87.481,124100001.0
2006-08-02 10:41:00,87.475,87.496,87.469,87.471,297000000.0
2006-08-02 10:42:00,87.492,87.495,87.473,87.475,275200004.0
2006-08-02 10:43:00,87.467,87.504,87.467,87.491,291000002.0
2006-08-02 10:44:00,87.495,87.514,87.479,87.488,260000001.0
2006-08-02 10:45:00,87.483,87.506,87.478,87.502,246599999.0
2006-08-02 10:46:00,87.492,87.511,87.484,87.508,328199999.0
2006-08-02 10:47:00,87.494,87.514,87.49,87.51,119999999.0
2006-08-02 10:48:00,87.512,87.541,87.508,87.541,218400002.0
2006-08-02 10:49:00,87.533,87.549,87.524,87.548,225699999.0
2006-08-02 10:50:00,87.545,87.556,87.513,87.542,159800000.0
2006-08-02 10:51:00,87.533,87.551,87.519,87.543,282599998.0
2006-08-02 10:52:00,87.545,87.551,87.524,87.529,199600004.0
2006-08-02 10:53:00,87.547,87.547,87.513,87.513,258599999.0
2006-08-02 10:54:00,87.519,87.54,87.517,87.529,125500000.0
2006-08-02 10:55:00,87.528,87.54,87.512,87.535,240499997.0
2006-08-02 10:56:00,87.535,87.554,87.527,87.552,238600004.0
2006-08-02 10:57:00,87.535,87.555,87.532,87.533,107500001.0
2006-08-02 10:58:00,87.535,87.565,87.535,87.562,144600000.0
2006-08-02 10:59:00,87.569,87.588,87.557,87.566,213900000.0
2006-08-02 11:00:00,87.577,87.615,87.542,87.615,218300000.0
2006-08-02 11:01:00,87.607,87.622,87.577,87.59,160100001.0
2006-08-02 11:02:00,87.585,87.596,87.568,87.58,98300000.0
2006-08-02 11:03:00,87.556,87.576,87.556,87.572,322800003.0
2006-08-02 11:04:00,87.557,87.561,87.54,87.546,161100000.0
2006-08-02 11:05:00,87.556,87.578,87.544,87.558,137900001.0
2006-08-02 11:06:00,87.554,87.575,87.548,87.559,128599998.0
2006-08-02 11:07:00,87.55,87.574,87.541,87.571,182300001.0
2006-08-02 11:08:00,87.559,87.583,87.553,87.582,139900001.0
2006-08-02 11:09:00,87.588,87.591,87.568,87.572,145000002.0
2006-08-02 11:10:00,87.57,87.592,87.568,87.592,284299993.0
2006-08-02 11:11:00,87.576,87.596,87.571,87.576,156800000.0
2006-08-02 11:12:00,87.594,87.598,87.577,87.586,130099999.0
2006-08-02 11:13:00,87.59,87.605,87.573,87.605,165600000.0
2006-08-02 11:14:00,87.6,87.605,87.585,87.602,168399997.0
2006-08-02 11:15:00,87.605,87.644,87.605,87.641,142199999.0
2006-08-02 11:16:00,87.645,87.65,87.63,87.638,133299998.0
2006-08-02 11:17:00,87.647,87.648,87.624,87.636,182400003.0
2006-08-02 11:18:00,87.607,87.633,87.596,87.627,266700008.0
2006-08-02 11:19:00,87.635,87.651,87.62,87.628,270399998.0
2006-08-02 11:20:00,87.634,87.652,87.61,87.633,197900001.0
2006-08-02 11:21:00,87.625,87.638,87.62,87.633,232399997.0
2006-08-02 11:22:00,87.612,87.633,87.597,87.61,198099999.0
2006-08-02 11:23:00,87.588,87.605,87.58,87.603,173700000.0
2006-08-02 11:24:00,87.579,87.604,87.579,87.583,163100001.0
2006-08-02 11:25:00,87.583,87.606,87.582,87.606,169900000.0
2006-08-02 11:26:00,87.586,87.603,87.576,87.597,167100000.0
2006-08-02 11:27:00,87.6,87.611,87.587,87.61,192699998.0
2006-08-02 11:28:00,87.615,87.626,87.594,87.594,182599998.0
2006-08-02 11:29:00,87.601,87.617,87.594,87.605,257100001.0
2006-08-02 11:30:00,87.617,87.637,87.61,87.635,186699997.0
2006-08-02 11:31:00,87.637,87.646,87.621,87.626,205199999.0
2006-08-02 11:32:00,87.613,87.615,87.586,87.586,272200000.0
2006-08-02 11:33:00,87.588,87.622,87.588,87.607,114800000.0
2006-08-02 11:34:00,87.632,87.632,87.596,87.601,151099999.0
2006-08-02 11:35:00,87.601,87.615,87.563,87.581,238500001.0
2006-08-02 11:36:00,87.58,87.602,87.575,87.601,218400000.0
2006-08-02 11:37:00,87.581,87.598,87.574,87.598,279799997.0
2006-08-02 11:38:00,87.587,87.633,87.587,87.633,211800000.0
2006-08-02 11:39:00,87.621,87.64,87.617,87.639,195499999.0
2006-08-02 11:40:00,87.607,87.611,87.576,87.582,156900001.0
2006-08-02 11:41:00,87.581,87.608,87.576,87.594,232899998.0
2006-08-02 11:42:00,87.596,87.605,87.578,87.578,200900003.0
2006-08-02 11:43:00,87.595,87.601,87.569,87.577,103300000.0
2006-08-02 11:44:00,87.596,87.612,87.588,87.603,190000000.0
2006-08-02 11:45:00,87.602,87.602,87.565,87.58,263599999.0
2006-08-02 11:46:00,87.57,87.594,87.57,87.586,168200002.0
2006-08-02 11:47:00,87.582,87.582,87.55,87.55,201300000.0
2006-08-02 11:48:00,87.563,87.578,87.544,87.568,190099998.0
2006-08-02 11:49:00,87.551,87.584,87.551,87.578,190200001.0
2006-08-02 11:50:00,87.571,87.571,87.541,87.541,60000000.0
2006-08-02 11:51:00,87.554,87.564,87.537,87.549,327599998.0
2006-08-02 11:52:00,87.551,87.551,87.514,87.514,247500000.0
2006-08-02 11:53:00,87.547,87.567,87.536,87.542,215299998.0
2006-08-02 11:54:00,87.533,87.559,87.519,87.547,194499996.0
2006-08-02 11:55:00,87.534,87.566,87.527,87.562,181999998.0
2006-08-02 11:56:00,87.549,87.567,87.537,87.547,157000002.0
2006-08-02 11:57:00,87.534,87.546,87.515,87.534,222700001.0
2006-08-02 11:58:00,87.535,87.54,87.52,87.528,118000000.0
2006-08-02 11:59:00,87.537,87.558,87.525,87.538,180000000.0
2006-08-02 12:00:00,87.55,87.56,87.53,87.54,188599997.0
2006-08-02 12:01:00,87.56,87.573,87.549,87.551,112700001.0
2006-08-02 12:02:00,87.552,87.567,87.54,87.567,201099998.0
2006-08-02 12:03:00,87.556,87.568,87.535,87.567,120200002.0
2006-08-02 12:04:00,87.574,87.578,87.55,87.557,223999998.0
2006-08-02 12:05:00,87.555,87.573,87.545,87.572,179999998.0
2006-08-02 12:06:00,87.559,87.6,87.558,87.6,112000000.0
2006-08-02 12:07:00,87.593,87.654,87.564,87.654,234999999.0
2006-08-02 12:08:00,87.65,87.718,87.65,87.718,112700000.0
2006-08-02 12:09:00,87.71,87.731,87.704,87.725,162000001.0
2006-08-02 12:10:00,87.699,87.721,87.696,87.713,226200003.0
2006-08-02 12:11:00,87.696,87.726,87.691,87.707,206400000.0
2006-08-02 12:12:00,87.705,87.705,87.682,87.687,109500000.0
2006-08-02 12:13:00,87.676,87.694,87.668,87.688,251900006.0
2006-08-02 12:14:00,87.67,87.688,87.659,87.673,214700001.0
2006-08-02 12:15:00,87.665,87.691,87.662,87.678,220100001.0
2006-08-02 12:16:00,87.65,87.677,87.65,87.669,157299997.0
2006-08-02 12:17:00,87.65,87.664,87.633,87.653,201999997.0
2006-08-02 12:18:00,87.655,87.665,87.641,87.646,155700000.0
2006-08-02 12:19:00,87.651,87.665,87.634,87.641,101200000.0
2006-08-02 12:20:00,87.654,87.658,87.622,87.645,193799999.0
2006-08-02 12:21:00,87.634,87.653,87.628,87.647,127800000.0
2006-08-02 12:22:00,87.658,87.659,87.628,87.638,96700001.0
2006-08-02 12:23:00,87.631,87.648,87.616,87.648,156800000.0
2006-08-02 12:24:00,87.632,87.645,87.603,87.621,243299995.0
2006-08-02 12:25:00,87.625,87.633,87.601,87.616,290799998.0
2006-08-02 12:26:00,87.616,87.633,87.6,87.62,182999999.0
2006-08-02 12:27:00,87.61,87.639,87.601,87.638,125700000.0
2006-08-02 12:28:00,87.622,87.654,87.613,87.632,132600001.0
2006-08-02 12:29:00,87.623,87.658,87.615,87.658,307700000.0
2006-08-02 12:30:00,87.635,87.653,87.619,87.638,239000000.0
2006-08-02 12:31:00,87.647,87.647,87.617,87.626,71600001.0
2006-08-02 12:32:00,87.642,87.652,87.622,87.622,225400001.0
2006-08-02 12:33:00,87.638,87.646,87.618,87.62,222100001.0
2006-08-02 12:34:00,87.653,87.655,87.636,87.636,193000002.0
2006-08-02 12:35:00,87.648,87.66,87.639,87.655,249900000.0
2006-08-02 12:36:00,87.637,87.666,87.627,87.666,215099999.0
2006-08-02 12:37:00,87.665,87.67,87.645,87.658,210200000.0
2006-08-02 12:38:00,87.662,87.676,87.657,87.675,113100000.0
2006-08-02 12:39:00,87.665,87.678,87.655,87.672,106499999.0
2006-08-02 12:40:00,87.659,87.691,87.659,87.691,183600000.0
2006-08-02 12:41:00,87.671,87.698,87.661,87.692,311200001.0
2006-08-02 12:42:00,87.678,87.681,87.66,87.661,68200000.0
2006-08-02 12:43:00,87.656,87.681,87.65,87.67,267499999.0
2006-08-02 12:44:00,87.654,87.682,87.654,87.66,154000000.0
2006-08-02 12:45:00,87.695,87.703,87.681,87.689,154700000.0
2006-08-02 12:46:00,87.687,87.7,87.664,87.68,171700001.0
2006-08-02 12:47:00,87.703,87.733,87.658,87.705,127899997.0
2006-08-02 12:48:00,87.731,87.74,87.707,87.721,158999996.0
2006-08-02 12:49:00,87.721,87.735,87.699,87.728,191700001.0
2006-08-02 12:50:00,87.722,87.722,87.699,87.704,229499997.0
2006-08-02 12:51:00,87.703,87.703,87.67,87.687,177800000.0
2006-08-02 12:52:00,87.697,87.702,87.674,87.69,205700001.0
2006-08-02 12:53:00,87.69,87.705,87.664,87.664,166999998.0
2006-08-02 12:54:00,87.703,87.729,87.688,87.712,267800001.0
2006-08-02 12:55:00,87.732,87.768,87.732,87.768,192599999.0
2006-08-02 12:56:00,87.738,87.753,87.729,87.752,100899999.0
2006-08-02 12:57:00,87.718,87.741,87.712,87.725,177400002.0
2006-08-02 12:58:00,87.716,87.737,87.71,87.737,150799999.0
2006-08-02 12:59:00,87.737,87.744,87.719,87.742,309899997.0
2006-08-02 13:00:00,87.728,87.728,87.703,87.71,189399999.0
2006-08-02 13:01:00,87.714,87.731,87.692,87.716,208500000.0
2006-08-02 13:02:00,87.708,87.727,87.698,87.718,140800000.0
2006-08-02 13:03:00,87.723,87.726,87.687,87.699,309199998.0
2006-08-02 13:04:00,87.702,87.732,87.702,87.732,122700000.0
2006-08-02 13:05:00,87.717,87.747,87.717,87.746,205299999.0
2006-08-02 13:06:00,87.758,87.788,87.747,87.773,249900001.0
2006-08-02 13:07:00,87.781,87.791,87.745,87.771,251900000.0
2006-08-02 13:08:00,87.762,87.782,87.748,87.78,236700002.0
2006-08-02 13:09:00,87.777,87.792,87.76,87.76,326800001.0
2006-08-02 13:10:00,87.766,87.779,87.75,87.778,196399997.0
2006-08-02 13:11:00,87.762,87.778,87.762,87.775,117100002.0
2006-08-02 13:12:00,87.753,87.768,87.728,87.76,163499997.0
2006-08-02 13:13:00,87.772,87.78,87.748,87.775,140800002.0
2006-08-02 13:14:00,87.771,87.771,87.729,87.735,171799999.0
2006-08-02 13:15:00,87.738,87.754,87.732,87.747,215399998.0
2006-08-02 13:16:00,87.743,87.75,87.725,87.732,166500000.0
2006-08-02 13:17:00,87.72,87.75,87.72,87.75,159500001.0
2006-08-02 13:18:00,87.748,87.75,87.732,87.74,205499996.0
2006-08-02 13:19:00,87.726,87.75,87.723,87.743,231899997.0
2006-08-02 13:20:00,87.748,87.75,87.731,87.738,81699999.0
2006-08-02 13:21:00,87.745,87.75,87.726,87.731,224999997.0
2006-08-02 13:22:00,87.745,87.745,87.727,87.73,128299999.0
2006-08-02 13:23:00,87.745,87.75,87.73,87.738,144500000.0
2006-08-02 13:24:00,87.748,87.75,87.729,87.731,215799999.0
2006-08-02 13:25:00,87.745,87.75,87.73,87.738,138099999.0
2006-08-02 13:26:00,87.738,87.75,87.728,87.75,205100000.0
2006-08-02 13:27:00,87.738,87.752,87.724,87.742,252800000.0
2006-08-02 13:28:00,87.745,87.75,87.729,87.737,137200001.0
2006-08-02 13:29:00,87.725,87.75,87.725,87.75,150799999.0
2006-08-02 13:30:00,87.722,87.75,87.722,87.745,156599998.0
2006-08-02 13:31:00,87.745,87.75,87.724,87.73,259399998.0
2006-08-02 13:32:00,87.75,87.75,87.73,87.73,115700001.0
2006-08-02 13:33:00,87.716,87.75,87.716,87.743,129700000.0
2006-08-02 13:34:00,87.73,87.748,87.73,87.745,171800001.0
2006-08-02 13:35:00,87.748,87.75,87.723,87.737,108100000.0
2006-08-02 13:36:00,87.748,87.748,87.72,87.72,300900000.0
2006-08-02 13:37:00,87.737,87.75,87.718,87.74,278899996.0
2006-08-02 13:38:00,87.734,87.75,87.728,87.745,203799997.0
2006-08-02 13:39:00,87.755,87.772,87.716,87.726,123599998.0
2006-08-02 13:40:00,87.753,87.775,87.743,87.775,241699998.0
2006-08-02 13:41:00,87.755,87.773,87.745,87.746,233300001.0
2006-08-02 13:42:00,87.759,87.772,87.73,87.73,121600001.0
2006-08-02 13:43:00,87.718,87.766,87.718,87.755,208800004.0
2006-08-02 13:44:00,87.761,87.784,87.747,87.76,291000000.0
2006-08-02 13:45:00,87.731,87.769,87.711,87.745,253400000.0
2006-08-02 13:46:00,87.757,87.776,87.729,87.76,233899998.0
2006-08-02 13:47:00,87.762,87.797,87.753,87.765,148399999.0
2006-08-02 13:48:00,87.769,87.782,87.742,87.756,188899998.0
2006-08-02 13:49:00,87.757,87.768,87.727,87.734,287899998.0
2006-08-02 13:50:00,87.743,87.79,87.74,87.764,247999999.0
2006-08-02 13:51:00,87.761,87.778,87.74,87.745,113700002.0
2006-08-02 13:52:00,87.728,87.767,87.725,87.748,265999999.0
2006-08-02 13:53:00,87.74,87.771,87.724,87.771,132400000.0
2006-08-02 13:54:00,87.734,87.798,87.733,87.788,185100002.0
2006-08-02 13:55:00,87.799,87.802,87.751,87.766,365699998.0
2006-08-02 13:56:00,87.782,87.789,87.724,87.724,149700001.0
2006-08-02 13:57:00,87.742,87.785,87.742,87.767,140999999.0
2006-08-02 13:58:00,87.78,87.783,87.744,87.747,128199999.0
2006-08-02 13:59:00,87.763,87.774,87.732,87.743,140900001.0
2006-08-02 14:00:00,87.748,87.773,87.738,87.76,141200001.0
2006-08-02 14:01:00,87.774,87.782,87.73,87.74,193799999.0
2006-08-02 14:02:00,87.737,87.787,87.736,87.778,125099999.0
2006-08-02 14:03:00,87.759,87.78,87.743,87.762,208700002.0
2006-08-02 14:04:00,87.754,87.794,87.746,87.793,180499999.0
2006-08-02 14:05:00,87.773,87.797,87.752,87.765,151200001.0
2006-08-02 14:06:00,87.745,87.792,87.727,87.754,219000000.0
2006-08-02 14:07:00,87.75,87.806,87.745,87.773,230200002.0
2006-08-02 14:08:00,87.753,87.813,87.753,87.789,130299999.0
2006-08-02 14:09:00,87.786,87.821,87.769,87.791,225699998.0
2006-08-02 14:10:00,87.785,87.843,87.782,87.804,227399996.0
2006-08-02 14:11:00,87.791,87.829,87.779,87.818,170600001.0
2006-08-02 14:12:00,87.788,87.846,87.773,87.829,172600002.0
2006-08-02 14:13:00,87.835,87.845,87.785,87.785,237499998.0
2006-08-02 14:14:00,87.799,87.835,87.792,87.81,238899999.0
2006-08-02 14:15:00,87.803,87.824,87.759,87.806,258399999.0
2006-08-02 14:16:00,87.809,87.817,87.756,87.767,254500000.0
2006-08-02 14:17:00,87.772,87.801,87.763,87.779,121900000.0
2006-08-02 14:18:00,87.757,87.773,87.724,87.724,226600000.0
2006-08-02 14:19:00,87.73,87.748,87.683,87.702,173499999.0
2006-08-02 14:20:00,87.711,87.75,87.708,87.732,162600002.0
2006-08-02 14:21:00,87.701,87.751,87.698,87.732,159100000.0
2006-08-02 14:22:00,87.723,87.79,87.709,87.751,155600002.0
2006-08-02 14:23:00,87.791,87.808,87.765,87.795,222799999.0
2006-08-02 14:24:00,87.788,87.862,87.773,87.839,158200000.0
2006-08-02 14:25:00,87.827,87.843,87.804,87.816,313100001.0
2006-08-02 14:26:00,87.827,87.842,87.782,87.801,134100000.0
2006-08-02 14:27:00,87.836,87.88,87.817,87.823,162899998.0
2006-08-02 14:28:00,87.862,87.867,87.799,87.839,222799996.0
2006-08-02 14:29:00,87.845,87.894,87.83,87.858,106200000.0
2006-08-02 14:30:00,87.798,87.844,87.788,87.833,291799996.0
2006-08-02 14:31:00,87.817,87.836,87.801,87.831,206700001.0
2006-08-02 14:32:00,87.795,87.847,87.792,87.818,125000002.0
2006-08-02 14:33:00,87.813,87.829,87.77,87.77,195800001.0
2006-08-02 14:34:00,87.8,87.807,87.764,87.78,132499998.0
2006-08-02 14:35:00,87.778,87.809,87.768,87.795,170900004.0
2006-08-02 14:36:00,87.784,87.816,87.781,87.791,216999999.0
2006-08-02 14:37:00,87.776,87.85,87.774,87.847,296600002.0
2006-08-02 14:38:00,87.802,87.832,87.782,87.8,178200004.0
2006-08-02 14:39:00,87.784,87.825,87.779,87.804,187700000.0
2006-08-02 14:40:00,87.793,87.818,87.773,87.792,231200000.0
2006-08-02 14:41:00,87.798,87.825,87.742,87.824,177600001.0
2006-08-02 14:42:00,87.808,87.834,87.787,87.805,205699999.0
2006-08-02 14:43:00,87.806,87.832,87.793,87.823,127999999.0
2006-08-02 14:44:00,87.817,87.833,87.784,87.806,156999999.0
2006-08-02 14:45:00,87.83,87.831,87.786,87.793,220100000.0
2006-08-02 14:46:00,87.819,87.822,87.785,87.788,135999999.0
2006-08-02 14:47:00,87.817,87.836,87.801,87.811,254099999.0
2006-08-02 14:48:00,87.805,87.852,87.801,87.828,311600002.0
2006-08-02 14:49:00,87.865,87.865,87.773,87.831,170500001.0
2006-08-02 14:50:00,87.817,87.839,87.815,87.823,120699998.0
2006-08-02 14:51:00,87.845,87.86,87.834,87.834,212599999.0
2006-08-02 14:52:00,87.845,87.858,87.833,87.848,230299998.0
2006-08-02 14:53:00,87.821,87.852,87.793,87.819,247100001.0
2006-08-02 14:54:00,87.834,87.845,87.806,87.814,240700003.0
2006-08-02 14:55:00,87.84,87.842,87.797,87.811,188400002.0
2006-08-02 14:56:00,87.798,87.819,87.784,87.785,78900000.0
2006-08-02 14:57:00,87.808,87.827,87.787,87.812,140099997.0
2006-08-02 14:58:00,87.793,87.827,87.766,87.799,264199997.0
2006-08-02 14:59:00,87.796,87.827,87.781,87.808,230699998.0
2006-08-02 15:00:00,87.847,87.847,87.8,87.825,277799996.0
2006-08-02 15:01:00,87.809,87.828,87.782,87.784,322899999.0
2006-08-02 15:02:00,87.783,87.808,87.769,87.798,192200000.0
2006-08-02 15:03:00,87.768,87.806,87.726,87.749,215800006.0
2006-08-02 15:04:00,87.785,87.809,87.755,87.776,69400000.0
2006-08-02 15:05:00,87.783,87.792,87.755,87.772,331400001.0
2006-08-02 15:06:00,87.744,87.802,87.73,87.802,228199999.0
2006-08-02 15:07:00,87.797,87.842,87.762,87.819,205000000.0
2006-08-02 15:08:00,87.805,87.829,87.785,87.795,177500000.0
2006-08-02 15:09:00,87.803,87.856,87.781,87.828,229699998.0
2006-08-02 15:10:00,87.835,87.871,87.817,87.826,239300002.0
2006-08-02 15:11:00,87.845,87.861,87.807,87.814,209399998.0
2006-08-02 15:12:00,87.777,87.821,87.765,87.771,319999998.0
2006-08-02 15:13:00,87.789,87.819,87.772,87.786,163700001.0
2006-08-02 15:14:00,87.786,87.822,87.76,87.77,225200000.0
2006-08-02 15:15:00,87.784,87.81,87.751,87.77,202700001.0
2006-08-02 15:16:00,87.763,87.816,87.761,87.782,210800000.0
2006-08-02 15:17:00,87.763,87.845,87.745,87.801,159499999.0
2006-08-02 15:18:00,87.837,87.849,87.786,87.79,215200001.0
2006-08-02 15:19:00,87.796,87.813,87.767,87.779,280899995.0
2006-08-02 15:20:00,87.765,87.799,87.742,87.783,321099997.0
2006-08-02 15:21:00,87.744,87.767,87.727,87.733,283199997.0
2006-08-02 15:22:00,87.752,87.76,87.672,87.689,172299998.0
2006-08-02 15:23:00,87.68,87.691,87.66,87.663,187099999.0
2006-08-02 15:24:00,87.67,87.671,87.564,87.564,209399995.0
2006-08-02 15:25:00,87.573,87.603,87.535,87.562,187900002.0
2006-08-02 15:26:00,87.577,87.595,87.552,87.552,260399998.0
2006-08-02 15:27:00,87.555,87.584,87.538,87.564,132000001.0
2006-08-02 15:28:00,87.539,87.621,87.533,87.617,160899998.0
2006-08-02 15:29:00,87.629,87.641,87.586,87.631,285799998.0
2006-08-02 15:30:00,87.605,87.637,87.598,87.63,195699998.0
2006-08-02 15:31:00,87.606,87.648,87.605,87.637,127899997.0
2006-08-02 15:32:00,87.623,87.649,87.61,87.626,226300002.0
2006-08-02 15:33:00,87.608,87.624,87.576,87.593,265900001.0
2006-08-02 15:34:00,87.612,87.651,87.594,87.637,204899996.0
2006-08-02 15:35:00,87.618,87.641,87.601,87.622,213299998.0
2006-08-02 15:36:00,87.601,87.625,87.566,87.594,239199998.0
2006-08-02 15:37:00,87.581,87.619,87.575,87.601,258100000.0
2006-08-02 15:38:00,87.597,87.622,87.577,87.601,200899999.0
2006-08-02 15:39:00,87.613,87.628,87.592,87.604,183000001.0
2006-08-02 15:40:00,87.624,87.646,87.536,87.608,233600002.0
2006-08-02 15:41:00,87.606,87.646,87.594,87.603,208500000.0
2006-08-02 15:42:00,87.635,87.67,87.624,87.664,251499994.0
2006-08-02 15:43:00,87.654,87.691,87.568,87.644,299199999.0
2006-08-02 15:44:00,87.648,87.698,87.631,87.692,132800000.0
2006-08-02 15:45:00,87.702,87.721,87.663,87.682,298499995.0
2006-08-02 15:46:00,87.696,87.703,87.639,87.653,193099998.0
2006-08-02 15:47:00,87.678,87.697,87.657,87.657,300299993.0
2006-08-02 15:48:00,87.604,87.655,87.595,87.642,239900001.0
2006-08-02 15:49:00,87.642,87.656,87.612,87.632,200200001.0
2006-08-02 15:50:00,87.645,87.645,87.589,87.589,146100000.0
2006-08-02 15:51:00,87.629,87.666,87.614,87.645,219199999.0
2006-08-02 15:52:00,87.658,87.69,87.653,87.676,157400000.0
2006-08-02 15:53:00,87.673,87.682,87.65,87.65,186399998.0
2006-08-02 15:54:00,87.658,87.701,87.656,87.694,119699999.0
2006-08-02 15:55:00,87.674,87.723,87.671,87.723,144700001.0
2006-08-02 15:56:00,87.68,87.752,87.665,87.736,152299998.0
2006-08-02 15:57:00,87.75,87.759,87.709,87.716,317299999.0
2006-08-02 15:58:00,87.738,87.762,87.712,87.723,225199999.0
2006-08-02 15:59:00,87.725,87.75,87.692,87.713,143900002.0
2006-08-02 16:00:00,87.709,87.749,87.679,87.698,252700000.0
2006-08-02 16:01:00,87.712,87.735,87.692,87.714,164200000.0
2006-08-02 16:02:00,87.724,87.736,87.68,87.718,320199999.0
2006-08-02 16:03:00,87.715,87.747,87.692,87.719,203700001.0
2006-08-02 16:04:00,87.745,87.774,87.695,87.695,227000000.0
2006-08-02 16:05:00,87.704,87.723,87.689,87.723,215799999.0
2006-08-02 16:06:00,87.724,87.731,87.706,87.707,152500000.0
2006-08-02 16:07:00,87.728,87.73,87.69,87.69,149100000.0
2006-08-02 16:08:00,87.68,87.704,87.674,87.692,232299997.0
2006-08-02 16:09:00,87.694,87.694,87.659,87.659,237499998.0
2006-08-02 16:10:00,87.676,87.695,87.662,87.68,117900001.0
2006-08-02 16:11:00,87.687,87.688,87.649,87.649,192599999.0
2006-08-02 16:12:00,87.615,87.64,87.584,87.597,144200000.0
2006-08-02 16:13:00,87.573,87.644,87.566,87.625,156100000.0
2006-08-02 16:14:00,87.61,87.659,87.61,87.648,212499996.0
2006-08-02 16:15:00,87.643,87.65,87.628,87.636,203699995.0
2006-08-02 16:16:00,87.643,87.668,87.639,87.644,230699999.0
2006-08-02 16:17:00,87.634,87.667,87.615,87.667,256500002.0
2006-08-02 16:18:00,87.654,87.668,87.637,87.657,180899999.0
2006-08-02 16:19:00,87.645,87.671,87.621,87.646,162000000.0
2006-08-02 16:20:00,87.652,87.684,87.652,87.684,293299996.0
2006-08-02 16:21:00,87.689,87.693,87.666,87.67,204099998.0
2006-08-02 16:22:00,87.685,87.708,87.672,87.687,214200005.0
2006-08-02 16:23:00,87.668,87.684,87.65,87.666,197799997.0
2006-08-02 16:24:00,87.645,87.665,87.642,87.646,221899999.0
2006-08-02 16:25:00,87.659,87.666,87.632,87.632,234999997.0
2006-08-02 16:26:00,87.658,87.658,87.627,87.628,182599999.0
2006-08-02 16:27:00,87.627,87.646,87.614,87.634,302500002.0
2006-08-02 16:28:00,87.603,87.621,87.591,87.607,210199996.0
2006-08-02 16:29:00,87.594,87.617,87.586,87.599,275399999.0
2006-08-02 16:30:00,87.575,87.595,87.557,87.574,213900000.0
2006-08-02 16:31:00,87.548,87.57,87.543,87.555,203099999.0
2006-08-02 16:32:00,87.561,87.565,87.534,87.534,180299999.0
2006-08-02 16:33:00,87.532,87.55,87.522,87.535,192200000.0
2006-08-02 16:34:00,87.535,87.543,87.516,87.521,100700000.0
2006-08-02 16:35:00,87.506,87.528,87.492,87.506,222500002.0
2006-08-02 16:36:00,87.498,87.541,87.498,87.533,153199999.0
2006-08-02 16:37:00,87.535,87.543,87.518,87.542,104900000.0
2006-08-02 16:38:00,87.539,87.539,87.51,87.525,185599999.0
2006-08-02 16:39:00,87.531,87.544,87.515,87.533,190100001.0
2006-08-02 16:40:00,87.513,87.543,87.508,87.52,227199999.0
2006-08-02 16:41:00,87.518,87.525,87.492,87.5,199299997.0
2006-08-02 16:42:00,87.498,87.523,87.496,87.52,267399999.0
2006-08-02 16:43:00,87.53,87.541,87.518,87.526,132500003.0
2006-08-02 16:44:00,87.514,87.536,87.514,87.531,152100000.0
2006-08-02 16:45:00,87.519,87.552,87.519,87.551,217400001.0
2006-08-02 16:46:00,87.558,87.586,87.546,87.586,198099999.0
2006-08-02 16:47:00,87.565,87.58,87.545,87.56,86700003.0
2006-08-02 16:48:00,87.544,87.561,87.533,87.555,143900001.0
2006-08-02 16:49:00,87.575,87.582,87.559,87.563,248599996.0
2006-08-02 16:50:00,87.591,87.601,87.557,87.565,234199999.0
2006-08-02 16:51:00,87.596,87.605,87.581,87.592,152400002.0
2006-08-02 16:52:00,87.596,87.624,87.595,87.62,197999998.0
2006-08-02 16:53:00,87.605,87.627,87.604,87.618,187499999.0
2006-08-02 16:54:00,87.595,87.639,87.595,87.628,115200002.0
2006-08-02 16:55:00,87.619,87.629,87.602,87.602,160200000.0
2006-08-02 16:56:00,87.607,87.634,87.606,87.617,261200000.0
2006-08-02 16:57:00,87.63,87.638,87.608,87.622,218800000.0
2006-08-02 16:58:00,87.623,87.646,87.592,87.616,212099996.0
2006-08-02 16:59:00,87.627,87.635,87.605,87.608,243200002.0
2006-08-02 17:00:00,87.63,87.651,87.618,87.631,171899997.0
2006-08-02 17:01:00,87.626,87.661,87.614,87.631,222499998.0
2006-08-02 17:02:00,87.634,87.67,87.632,87.67,234800000.0
2006-08-02 17:03:00,87.666,87.683,87.644,87.66,288699998.0
2006-08-02 17:04:00,87.652,87.685,87.641,87.678,194799998.0
2006-08-02 17:05:00,87.665,87.688,87.659,87.672,262800002.0
2006-08-02 17:06:00,87.669,87.683,87.648,87.662,127800002.0
2006-08-02 17:07:00,87.682,87.696,87.638,87.652,275999999.0
2006-08-02 17:08:00,87.658,87.679,87.651,87.662,224499999.0
2006-08-02 17:09:00,87.665,87.688,87.637,87.637,121100002.0
2006-08-02 17:10:00,87.642,87.658,87.626,87.646,191400000.0
2006-08-02 17:11:00,87.653,87.666,87.615,87.625,266599998.0
2006-08-02 17:12:00,87.623,87.646,87.612,87.628,209799999.0
2006-08-02 17:13:00,87.645,87.649,87.618,87.624,224699997.0
2006-08-02 17:14:00,87.632,87.641,87.583,87.583,203100001.0
2006-08-02 17:15:00,87.557,87.566,87.517,87.524,237499998.0
2006-08-02 17:16:00,87.539,87.546,87.517,87.518,120800000.0
2006-08-02 17:17:00,87.533,87.548,87.508,87.524,108100001.0
2006-08-02 17:18:00,87.516,87.54,87.498,87.51,178200000.0
2006-08-02 17:19:00,87.506,87.535,87.493,87.499,236000001.0
2006-08-02 17:20:00,87.511,87.54,87.498,87.54,199499997.0
2006-08-02 17:21:00,87.546,87.555,87.526,87.537,257100001.0
2006-08-02 17:22:00,87.548,87.552,87.53,87.54,174600000.0
2006-08-02 17:23:00,87.529,87.551,87.523,87.548,176199999.0
2006-08-02 17:24:00,87.526,87.543,87.516,87.541,235399998.0
2006-08-02 17:25:00,87.523,87.541,87.512,87.525,239699996.0
2006-08-02 17:26:00,87.524,87.549,87.517,87.525,257199999.0
2006-08-02 17:27:00,87.548,87.55,87.524,87.524,190300002.0
2006-08-02 17:28:00,87.548,87.554,87.535,87.538,165399999.0
2006-08-02 17:29:00,87.533,87.56,87.528,87.553,289400003.0
2006-08-02 17:30:00,87.545,87.549,87.528,87.534,231399996.0
2006-08-02 17:31:00,87.517,87.544,87.508,87.533,148799998.0
2006-08-02 17:32:00,87.536,87.546,87.511,87.513,179400002.0
2006-08-02 17:33:00,87.509,87.526,87.482,87.525,174399998.0
2006-08-02 17:34:00,87.514,87.539,87.511,87.532,227399996.0
2006-08-02 17:35:00,87.517,87.545,87.513,87.533,176199999.0
2006-08-02 17:36:00,87.528,87.53,87.497,87.507,175700001.0
2006-08-02 17:37:00,87.522,87.527,87.509,87.509,193699997.0
2006-08-02 17:38:00,87.497,87.506,87.475,87.48,129800001.0
2006-08-02 17:39:00,87.488,87.494,87.464,87.47,236000002.0
2006-08-02 17:40:00,87.491,87.506,87.482,87.498,198199997.0
2006-08-02 17:41:00,87.481,87.5,87.448,87.469,174200000.0
2006-08-02 17:42:00,87.474,87.484,87.459,87.461,278099999.0
2006-08-02 17:43:00,87.465,87.475,87.442,87.461,101099999.0
2006-08-02 17:44:00,87.454,87.476,87.446,87.454,208899999.0
2006-08-02 17:45:00,87.427,87.47,87.427,87.464,275500000.0
2006-08-02 17:46:00,87.461,87.483,87.461,87.477,105300000.0
2006-08-02 17:47:00,87.454,87.483,87.454,87.479,150799999.0
2006-08-02 17:48:00,87.467,87.491,87.454,87.468,181299999.0
2006-08-02 17:49:00,87.44,87.46,87.421,87.452,96899999.0
2006-08-02 17:50:00,87.437,87.474,87.437,87.474,243800000.0
2006-08-02 17:51:00,87.457,87.484,87.455,87.475,395699995.0
2006-08-02 17:52:00,87.485,87.485,87.453,87.453,155000003.0
2006-08-02 17:53:00,87.463,87.465,87.44,87.443,242099998.0
2006-08-02 17:54:00,87.468,87.469,87.447,87.448,153899999.0
2006-08-02 17:55:00,87.466,87.477,87.448,87.448,195400002.0
2006-08-02 17:56:00,87.429,87.45,87.424,87.436,164799999.0
2006-08-02 17:57:00,87.441,87.452,87.421,87.434,82900000.0
2006-08-02 17:58:00,87.453,87.454,87.421,87.421,261099999.0
2006-08-02 17:59:00,87.448,87.461,87.435,87.439,149400000.0
2006-08-02 18:00:00,87.407,87.468,87.407,87.449,222299999.0
2006-08-02 18:01:00,87.445,87.471,87.42,87.438,1168299994.0
2006-08-02 18:02:00,87.461,87.461,87.421,87.43,1920699994.0
2006-08-02 18:03:00,87.5,87.54,87.46,87.48,1609800001.0
2006-08-02 18:04:00,87.372,87.393,87.359,87.374,1609800001.0
2006-08-02 18:05:00,87.372,87.403,87.366,87.393,1982700020.0
2006-08-02 18:06:00,87.394,87.404,87.374,87.392,1701299991.0
2006-08-02 18:07:00,87.375,87.405,87.371,87.398,2136700000.0
2006-08-02 18:08:00,87.399,87.422,87.38,87.396,2049699992.0
2006-08-02 18:09:00,87.417,87.443,87.406,87.41,1390099993.0
2006-08-02 18:10:00,87.405,87.436,87.405,87.411,1796199989.0
2006-08-02 18:11:00,87.416,87.43,87.394,87.407,1040299995.0
2006-08-02 18:12:00,87.405,87.427,87.393,87.399,1214999990.0
2006-08-02 18:13:00,87.395,87.431,87.395,87.431,1599300004.0
2006-08-02 18:14:00,87.434,87.443,87.411,87.434,1455899993.0
2006-08-02 18:15:00,87.49,87.49,87.43,87.48,554699999.0
2006-08-02 18:16:00,87.47,87.51,87.38,87.49,554699999.0
2006-08-02 18:17:00,87.42,87.455,87.419,87.445,554699999.0
2006-08-02 18:18:00,87.451,87.464,87.424,87.46,1244899990.0
2006-08-02 18:19:00,87.442,87.47,87.437,87.469,1921099991.0
2006-08-02 18:20:00,87.465,87.47,87.436,87.443,1700999996.0
2006-08-02 18:21:00,87.455,87.459,87.425,87.43,1417999995.0
2006-08-02 18:22:00,87.457,87.462,87.431,87.447,1514199993.0
2006-08-02 18:23:00,87.51,87.52,87.43,87.5,1655599999.0
2006-08-02 18:24:00,87.477,87.502,87.447,87.487,1655599999.0
2006-08-02 18:25:00,87.53,87.56,87.48,87.52,1611200004.0
2006-08-02 18:26:00,87.473,87.503,87.464,87.501,1611200004.0
2006-08-02 18:27:00,87.503,87.511,87.482,87.497,1224199997.0
2006-08-02 18:28:00,87.494,87.512,87.473,87.473,1062999996.0
2006-08-02 18:29:00,87.489,87.494,87.462,87.472,1564200000.0
2006-08-02 18:30:00,87.459,87.492,87.459,87.479,775899986.0
2006-08-02 18:31:00,87.482,87.515,87.473,87.477,1207999997.0
2006-08-02 18:32:00,87.487,87.513,87.473,87.488,1682899998.0
2006-08-02 18:33:00,87.48,87.517,87.476,87.503,1782699997.0
2006-08-02 18:34:00,87.492,87.509,87.479,87.494,1878999990.0
2006-08-02 18:35:00,87.493,87.493,87.459,87.467,1723999995.0
2006-08-02 18:36:00,87.482,87.497,87.468,87.481,1786599989.0
2006-08-02 18:37:00,87.497,87.497,87.462,87.47,1157499997.0
2006-08-02 18:38:00,87.501,87.521,87.494,87.512,683299997.0
2006-08-02 18:39:00,87.499,87.519,87.493,87.519,346500000.0
2006-08-02 18:40:00,87.527,87.532,87.505,87.505,764299992.0
2006-08-02 18:41:00,87.511,87.527,87.49,87.49,771900000.0
2006-08-02 18:42:00,87.501,87.514,87.485,87.501,766900002.0
2006-08-02 18:43:00,87.507,87.511,87.475,87.496,1249699997.0
2006-08-02 18:44:00,87.51,87.51,87.476,87.476,804999997.0
2006-08-02 18:45:00,87.505,87.515,87.48,87.48,946299996.0
2006-08-02 18:46:00,87.49,87.51,87.481,87.492,820399994.0
2006-08-02 18:47:00,87.508,87.531,87.496,87.515,464500000.0
2006-08-02 18:48:00,87.517,87.537,87.512,87.527,659399997.0
2006-08-02 18:49:00,87.516,87.548,87.516,87.537,737000002.0
2006-08-02 18:50:00,87.537,87.542,87.504,87.504,898300000.0
2006-08-02 18:51:00,87.508,87.529,87.499,87.529,522299993.0
2006-08-02 18:52:00,87.515,87.531,87.495,87.507,760299998.0
2006-08-02 18:53:00,87.508,87.519,87.474,87.474,925099991.0
2006-08-02 18:54:00,87.497,87.524,87.495,87.51,882999996.0
2006-08-02 18:55:00,87.501,87.521,87.478,87.512,779799998.0
2006-08-02 18:56:00,87.488,87.512,87.486,87.505,685700004.0
2006-08-02 18:57:00,87.487,87.515,87.487,87.507,485699995.0
2006-08-02 18:58:00,87.478,87.521,87.478,87.504,1005600000.0
2006-08-02 18:59:00,87.515,87.53,87.503,87.507,927299994.0
2006-08-02 19:00:00,87.517,87.531,87.497,87.507,803900006.0
2006-08-02 19:01:00,87.525,87.53,87.492,87.503,570800000.0
2006-08-02 19:02:00,87.524,87.524,87.501,87.513,250100000.0
2006-08-02 19:03:00,87.509,87.524,87.495,87.522,725499991.0
2006-08-02 19:04:00,87.502,87.526,87.495,87.504,751399994.0
2006-08-02 19:05:00,87.497,87.513,87.482,87.495,392400003.0
2006-08-02 19:06:00,87.488,87.505,87.471,87.49,596899995.0
2006-08-02 19:07:00,87.485,87.525,87.485,87.506,1098199994.0
2006-08-02 19:08:00,87.51,87.512,87.485,87.485,905099994.0
2006-08-02 19:09:00,87.502,87.54,87.486,87.518,607099996.0
2006-08-02 19:10:00,87.524,87.546,87.512,87.53,620300003.0
2006-08-02 19:11:00,87.515,87.535,87.515,87.528,168200000.0
2006-08-02 19:12:00,87.525,87.529,87.494,87.497,373999994.0
2006-08-02 19:13:00,87.485,87.519,87.484,87.519,509599998.0
2006-08-02 19:14:00,87.524,87.528,87.504,87.51,554400001.0
2006-08-02 19:15:00,87.525,87.53,87.506,87.518,872299997.0
2006-08-02 19:16:00,87.525,87.53,87.506,87.51,330799998.0
2006-08-02 19:17:00,87.512,87.538,87.512,87.538,707299996.0
2006-08-02 19:18:00,87.537,87.537,87.502,87.502,519599999.0
2006-08-02 19:19:00,87.527,87.538,87.51,87.524,576200000.0
2006-08-02 19:20:00,87.532,87.545,87.522,87.535,296800000.0
2006-08-02 19:21:00,87.524,87.538,87.505,87.524,261899999.0
2006-08-02 19:22:00,87.506,87.525,87.451,87.524,424899998.0
2006-08-02 19:23:00,87.525,87.535,87.498,87.525,1581699998.0
2006-08-02 19:24:00,87.499,87.525,87.487,87.515,647299996.0
2006-08-02 19:25:00,87.503,87.527,87.488,87.51,1013999995.0
2006-08-02 19:26:00,87.518,87.527,87.501,87.504,1220300005.0
2006-08-02 19:27:00,87.5,87.526,87.499,87.523,942400006.0
2006-08-02 19:28:00,87.521,87.525,87.501,87.504,564800001.0
2006-08-02 19:29:00,87.513,87.523,87.491,87.508,620600005.0
2006-08-02 19:30:00,87.511,87.525,87.497,87.515,784099998.0
2006-08-02 19:31:00,87.496,87.52,87.494,87.515,582900001.0
2006-08-02 19:32:00,87.512,87.53,87.501,87.517,553800003.0
2006-08-02 19:33:00,87.514,87.523,87.494,87.504,558600008.0
2006-08-02 19:34:00,87.487,87.518,87.474,87.485,759600001.0
2006-08-02 19:35:00,87.496,87.509,87.477,87.477,624299999.0
2006-08-02 19:36:00,87.495,87.5,87.475,87.493,395199998.0
2006-08-02 19:37:00,87.485,87.508,87.476,87.508,251599999.0
2006-08-02 19:38:00,87.504,87.509,87.477,87.502,1023400001.0
2006-08-02 19:39:00,87.493,87.51,87.471,87.484,863399998.0
2006-08-02 19:40:00,87.498,87.513,87.476,87.481,592600007.0
2006-08-02 19:41:00,87.487,87.51,87.476,87.503,916999999.0
2006-08-02 19:42:00,87.479,87.5,87.476,87.495,734199998.0
2006-08-02 19:43:00,87.478,87.502,87.477,87.502,433700003.0
2006-08-02 19:44:00,87.513,87.524,87.49,87.49,477299998.0
2006-08-02 19:45:00,87.51,87.522,87.491,87.503,620299996.0
2006-08-02 19:46:00,87.499,87.51,87.48,87.484,368300002.0
2006-08-02 19:47:00,87.469,87.504,87.469,87.503,139900001.0
2006-08-02 19:48:00,87.487,87.508,87.472,87.503,1016600002.0
2006-08-02 19:49:00,87.487,87.5,87.457,87.49,564999998.0
2006-08-02 19:50:00,87.481,87.499,87.466,87.48,483800000.0
2006-08-02 19:51:00,87.492,87.496,87.473,87.473,256400000.0
2006-08-02 19:52:00,87.469,87.5,87.447,87.493,467199999.0
2006-08-02 19:53:00,87.498,87.498,87.473,87.48,740399998.0
2006-08-02 19:54:00,87.477,87.495,87.462,87.48,869600004.0
2006-08-02 19:55:00,87.467,87.483,87.454,87.48,221100002.0
2006-08-02 19:56:00,87.48,87.49,87.46,87.464,299999996.0
2006-08-02 19:57:00,87.487,87.49,87.465,87.47,464300002.0
2006-08-02 19:58:00,87.485,87.49,87.466,87.466,804699994.0
2006-08-02 19:59:00,87.482,87.495,87.462,87.47,891099994.0
2006-08-02 20:00:00,87.487,87.487,87.457,87.462,268000001.0
2006-08-02 20:01:00,87.469,87.478,87.451,87.459,449700001.0
2006-08-02 20:02:00,87.48,87.48,87.451,87.46,725299996.0
2006-08-02 20:03:00,87.475,87.488,87.46,87.47,384300003.0
2006-08-02 20:04:00,87.474,87.49,87.427,87.49,304200000.0
2006-08-02 20:05:00,87.49,87.49,87.45,87.475,618199996.0
2006-08-02 20:06:00,87.485,87.496,87.47,87.486,776500006.0
2006-08-02 20:07:00,87.485,87.495,87.467,87.481,613200001.0
2006-08-02 20:08:00,87.493,87.505,87.476,87.49,447700002.0
2006-08-02 20:09:00,87.488,87.508,87.477,87.493,569099999.0
2006-08-02 20:10:00,87.482,87.507,87.481,87.502,713099994.0
2006-08-02 20:11:00,87.494,87.526,87.492,87.507,672300002.0
2006-08-02 20:12:00,87.501,87.532,87.5,87.523,1321800003.0
2006-08-02 20:13:00,87.52,87.52,87.489,87.495,737199997.0
2006-08-02 20:14:00,87.518,87.518,87.481,87.492,522099996.0
2006-08-02 20:15:00,87.479,87.5,87.476,87.48,829700006.0
2006-08-02 20:16:00,87.497,87.497,87.456,87.48,689699994.0
2006-08-02 20:17:00,87.469,87.487,87.457,87.482,328099994.0
2006-08-02 20:18:00,87.472,87.493,87.472,87.49,212800000.0
2006-08-02 20:19:00,87.485,87.491,87.47,87.47,272800000.0
2006-08-02 20:20:00,87.485,87.49,87.463,87.479,617699998.0
2006-08-02 20:21:00,87.485,87.495,87.465,87.478,477300002.0
2006-08-02 20:22:00,87.486,87.488,87.452,87.465,842800000.0
2006-08-02 20:23:00,87.465,87.487,87.458,87.487,539299996.0
2006-08-02 20:24:00,87.466,87.488,87.461,87.476,382899997.0
2006-08-02 20:25:00,87.456,87.479,87.448,87.466,814500006.0
2006-08-02 20:26:00,87.455,87.47,87.439,87.46,501699998.0
2006-08-02 20:27:00,87.463,87.463,87.441,87.447,390600001.0
2006-08-02 20:28:00,87.464,87.465,87.428,87.434,1142600005.0
2006-08-02 20:29:00,87.456,87.479,87.441,87.448,1690499999.0
2006-08-02 20:30:00,87.46,87.49,87.459,87.483,1443199994.0
2006-08-02 20:31:00,87.475,87.488,87.459,87.479,1262600000.0
2006-08-02 20:32:00,87.47,87.495,87.465,87.483,1153799999.0
2006-08-02 20:33:00,87.487,87.49,87.462,87.471,795900000.0
2006-08-02 20:34:00,87.488,87.488,87.455,87.458,435700000.0
2006-08-02 20:35:00,87.474,87.49,87.46,87.48,408699997.0
2006-08-02 20:36:00,87.485,87.49,87.464,87.478,469399999.0
2006-08-02 20:37:00,87.48,87.492,87.459,87.461,577399998.0
2006-08-02 20:38:00,87.473,87.478,87.449,87.455,980099998.0
2006-08-02 20:39:00,87.475,87.485,87.455,87.455,732399997.0
2006-08-02 20:40:00,87.458,87.48,87.449,87.47,1145399996.0
2006-08-02 20:41:00,87.468,87.477,87.451,87.467,1031799997.0
2006-08-02 20:42:00,87.465,87.472,87.448,87.46,1036200001.0
2006-08-02 20:43:00,87.449,87.474,87.445,87.474,948999997.0
2006-08-02 20:44:00,87.479,87.492,87.464,87.483,706300001.0
2006-08-02 20:45:00,87.477,87.489,87.454,87.476,590000002.0
2006-08-02 20:46:00,87.474,87.49,87.455,87.473,578599999.0
2006-08-02 20:47:00,87.479,87.49,87.46,87.469,945499995.0
2006-08-02 20:48:00,87.471,87.495,87.464,87.485,759300000.0
2006-08-02 20:49:00,87.468,87.49,87.46,87.485,546099997.0
2006-08-02 20:50:00,87.46,87.495,87.44,87.477,1119799994.0
2006-08-02 20:51:00,87.485,87.49,87.466,87.475,478099997.0
2006-08-02 20:52:00,87.468,87.489,87.464,87.477,225300000.0
2006-08-02 20:53:00,87.461,87.485,87.457,87.472,1174299999.0
2006-08-02 20:54:00,87.463,87.475,87.442,87.445,518300001.0
2006-08-02 20:55:00,87.44,87.461,87.429,87.451,1228300005.0
2006-08-02 20:56:00,87.432,87.466,87.432,87.457,605199990.0
2006-08-02 20:57:00,87.456,87.469,87.436,87.442,775099999.0
2006-08-02 20:58:00,87.437,87.465,87.431,87.463,1291399997.0
2006-08-02 20:59:00,87.451,87.475,87.417,87.464,1278700000.0
2006-08-02 21:00:00,87.465,87.477,87.441,87.449,1243199992.0
2006-08-02 21:01:00,87.465,87.485,87.45,87.465,1003699994.0
2006-08-02 21:02:00,87.471,87.485,87.462,87.467,543699999.0
2006-08-02 21:03:00,87.476,87.493,87.469,87.485,414699995.0
2006-08-02 21:04:00,87.49,87.503,87.464,87.464,371799999.0
2006-08-02 21:05:00,87.454,87.5,87.454,87.495,740800000.0
2006-08-02 21:06:00,87.495,87.5,87.474,87.48,734299997.0
2006-08-02 21:07:00,87.491,87.5,87.459,87.466,898000004.0
2006-08-02 21:08:00,87.467,87.49,87.455,87.482,954099993.0
2006-08-02 21:09:00,87.485,87.493,87.464,87.464,346900000.0
2006-08-02 21:10:00,87.476,87.487,87.44,87.46,698899994.0
2006-08-02 21:11:00,87.475,87.48,87.453,87.453,504900000.0
2006-08-02 21:12:00,87.458,87.473,87.449,87.467,255500001.0
2006-08-02 21:13:00,87.451,87.472,87.445,87.472,419099996.0
2006-08-02 21:14:00,87.46,87.48,87.454,87.472,663399993.0
2006-08-02 21:15:00,87.47,87.48,87.444,87.45,858599999.0
2006-08-02 21:16:00,87.451,87.479,87.451,87.475,639499996.0
2006-08-02 21:17:00,87.473,87.473,87.43,87.445,991299999.0
2006-08-02 21:18:00,87.461,87.486,87.449,87.482,623099997.0
2006-08-02 21:19:00,87.479,87.493,87.465,87.47,876699994.0
2006-08-02 21:20:00,87.476,87.496,87.468,87.48,1330600003.0
2006-08-02 21:21:00,87.49,87.504,87.473,87.48,886199998.0
2006-08-02 21:22:00,87.498,87.517,87.485,87.488,918399996.0
2006-08-02 21:23:00,87.495,87.523,87.489,87.515,613900005.0
2006-08-02 21:24:00,87.512,87.516,87.488,87.49,849199997.0
2006-08-02 21:25:00,87.508,87.543,87.493,87.517,1040400000.0
2006-08-02 21:26:00,87.523,87.551,87.519,87.531,310900002.0
2006-08-02 21:27:00,87.529,87.536,87.513,87.518,368500001.0
2006-08-02 21:28:00,87.525,87.532,87.5,87.518,415299998.0
2006-08-02 21:29:00,87.501,87.525,87.499,87.52,699499996.0
2006-08-02 21:30:00,87.515,87.52,87.49,87.491,408000000.0
2006-08-02 21:31:00,87.505,87.522,87.48,87.512,396200003.0
2006-08-02 21:32:00,87.513,87.519,87.494,87.494,556900004.0
2006-08-02 21:33:00,87.522,87.528,87.503,87.505,472600004.0
2006-08-02 21:34:00,87.528,87.528,87.506,87.509,153600002.0
2006-08-02 21:35:00,87.525,87.535,87.505,87.518,346999999.0
2006-08-02 21:36:00,87.519,87.536,87.512,87.527,486899998.0
2006-08-02 21:37:00,87.506,87.531,87.497,87.497,594899999.0
2006-08-02 21:38:00,87.49,87.514,87.487,87.503,104199999.0
2006-08-02 21:39:00,87.484,87.512,87.484,87.505,303599996.0
2006-08-02 21:40:00,87.482,87.52,87.482,87.508,427100000.0
2006-08-02 21:41:00,87.505,87.565,87.505,87.543,249500001.0
2006-08-02 21:42:00,87.553,87.566,87.534,87.555,296900002.0
2006-08-02 21:43:00,87.56,87.572,87.54,87.558,289599999.0
2006-08-02 21:44:00,87.531,87.578,87.531,87.578,909099997.0
2006-08-02 21:45:00,87.558,87.582,87.544,87.57,404899998.0
2006-08-02 21:46:00,87.565,87.576,87.55,87.551,224099998.0
2006-08-02 21:47:00,87.567,87.576,87.552,87.559,372499999.0
2006-08-02 21:48:00,87.571,87.602,87.568,87.602,590699999.0
2006-08-02 21:49:00,87.58,87.608,87.564,87.577,256500001.0
2006-08-02 21:50:00,87.573,87.587,87.557,87.567,139700000.0
2006-08-02 21:51:00,87.57,87.6,87.57,87.592,305400002.0
2006-08-02 21:52:00,87.59,87.59,87.562,87.564,117400000.0
2006-08-02 21:53:00,87.575,87.588,87.561,87.575,595199996.0
2006-08-02 21:54:00,87.563,87.605,87.563,87.598,276399998.0
2006-08-02 21:55:00,87.581,87.607,87.577,87.593,296300001.0
2006-08-02 21:56:00,87.572,87.594,87.564,87.581,298299998.0
2006-08-02 21:57:00,87.574,87.594,87.559,87.58,142299999.0
2006-08-02 21:58:00,87.56,87.579,87.556,87.575,172100000.0
2006-08-02 21:59:00,87.567,87.582,87.532,87.532,451600001.0
2006-08-02 22:00:00,87.513,87.531,87.499,87.51,522400001.0
2006-08-02 22:01:00,87.489,87.525,87.489,87.514,699600001.0
2006-08-02 22:02:00,87.51,87.521,87.495,87.5,741200004.0
2006-08-02 22:03:00,87.515,87.516,87.481,87.481,609400005.0
2006-08-02 22:04:00,87.499,87.511,87.481,87.493,740499998.0
2006-08-02 22:05:00,87.484,87.514,87.484,87.514,257099999.0
2006-08-02 22:06:00,87.512,87.512,87.484,87.498,202500002.0
2006-08-02 22:07:00,87.487,87.511,87.478,87.505,253499999.0
2006-08-02 22:08:00,87.506,87.527,87.494,87.507,121800000.0
2006-08-02 22:09:00,87.538,87.547,87.521,87.521,171100000.0
2006-08-02 22:10:00,87.537,87.571,87.525,87.57,221099998.0
2006-08-02 22:11:00,87.575,87.591,87.56,87.574,345900000.0
2006-08-02 22:12:00,87.59,87.59,87.559,87.57,343899998.0
2006-08-02 22:13:00,87.587,87.604,87.563,87.584,461599999.0
2006-08-02 22:14:00,87.579,87.601,87.572,87.593,214599999.0
2006-08-02 22:15:00,87.594,87.602,87.578,87.585,176699999.0
2006-08-02 22:16:00,87.59,87.594,87.541,87.543,691600000.0
2006-08-02 22:17:00,87.548,87.567,87.533,87.54,174399998.0
2006-08-02 22:18:00,87.537,87.562,87.526,87.541,347100000.0
2006-08-02 22:19:00,87.531,87.555,87.524,87.548,300900006.0
2006-08-02 22:20:00,87.545,87.553,87.525,87.527,254200002.0
2006-08-02 22:21:00,87.539,87.556,87.533,87.554,244300000.0
2006-08-02 22:22:00,87.551,87.573,87.549,87.567,434599997.0
2006-08-02 22:23:00,87.546,87.563,87.534,87.556,382300000.0
2006-08-02 22:24:00,87.535,87.564,87.533,87.555,379300001.0
2006-08-02 22:25:00,87.546,87.57,87.546,87.56,326099996.0
2006-08-02 22:26:00,87.553,87.553,87.524,87.524,123799998.0
2006-08-02 22:27:00,87.522,87.548,87.513,87.545,677800006.0
2006-08-02 22:28:00,87.53,87.551,87.524,87.534,423800004.0
2006-08-02 22:29:00,87.538,87.554,87.515,87.539,296400001.0
2006-08-02 22:30:00,87.542,87.56,87.533,87.555,156999999.0
2006-08-02 22:31:00,87.534,87.553,87.495,87.538,501999995.0
2006-08-02 22:32:00,87.53,87.55,87.52,87.54,238199999.0
2006-08-02 22:33:00,87.528,87.55,87.511,87.543,566000003.0
2006-08-02 22:34:00,87.538,87.555,87.519,87.535,607500000.0
2006-08-02 22:35:00,87.539,87.562,87.534,87.562,277699998.0
2006-08-02 22:36:00,87.563,87.57,87.546,87.55,360600000.0
2006-08-02 22:37:00,87.572,87.578,87.549,87.554,176399999.0
2006-08-02 22:38:00,87.578,87.578,87.542,87.559,236700004.0
2006-08-02 22:39:00,87.557,87.575,87.543,87.568,337899995.0
2006-08-02 22:40:00,87.549,87.576,87.54,87.554,199300001.0
2006-08-02 22:41:00,87.527,87.56,87.527,87.539,243699998.0
2006-08-02 22:42:00,87.539,87.565,87.532,87.55,124300001.0
2006-08-02 22:43:00,87.545,87.565,87.529,87.562,318199996.0
2006-08-02 22:44:00,87.547,87.566,87.526,87.528,340400000.0
2006-08-02 22:45:00,87.55,87.56,87.516,87.539,525199996.0
2006-08-02 22:46:00,87.556,87.569,87.512,87.512,348800002.0
2006-08-02 22:47:00,87.553,87.553,87.519,87.521,191800001.0
2006-08-02 22:48:00,87.555,87.557,87.521,87.521,221800002.0
2006-08-02 22:49:00,87.545,87.558,87.518,87.531,221599997.0
2006-08-02 22:50:00,87.549,87.558,87.523,87.54,181199999.0
2006-08-02 22:51:00,87.527,87.557,87.509,87.537,261300002.0
2006-08-02 22:52:00,87.538,87.551,87.519,87.529,161499998.0
2006-08-02 22:53:00,87.546,87.546,87.487,87.508,408200002.0
2006-08-02 22:54:00,87.535,87.548,87.516,87.521,203599997.0
2006-08-02 22:55:00,87.525,87.554,87.525,87.526,304299997.0
2006-08-02 22:56:00,87.546,87.546,87.512,87.523,279000001.0
2006-08-02 22:57:00,87.532,87.532,87.479,87.505,258800003.0
2006-08-02 22:58:00,87.527,87.536,87.474,87.515,167400000.0
2006-08-02 22:59:00,87.52,87.55,87.453,87.51,505199998.0
2006-08-02 23:00:00,87.533,87.552,87.493,87.518,183600003.0
2006-08-02 23:01:00,87.5,87.54,87.451,87.532,196200002.0
2006-08-02 23:02:00,87.506,87.536,87.488,87.497,143300001.0
2006-08-02 23:03:00,87.509,87.566,87.5,87.504,233800001.0
2006-08-02 23:04:00,87.506,87.545,87.492,87.52,197399998.0
2006-08-02 23:05:00,87.535,87.591,87.535,87.557,113700000.0
2006-08-02 23:06:00,87.542,87.563,87.51,87.545,173799998.0
2006-08-02 23:07:00,87.555,87.56,87.5,87.508,197200001.0
2006-08-02 23:08:00,87.518,87.558,87.496,87.529,166400000.0
2006-08-02 23:09:00,87.523,87.547,87.502,87.507,168800000.0
2006-08-02 23:10:00,87.527,87.56,87.519,87.522,178599998.0
2006-08-02 23:11:00,87.544,87.562,87.521,87.538,101700000.0
2006-08-02 23:12:00,87.538,87.551,87.504,87.548,232299999.0
2006-08-02 23:13:00,87.525,87.619,87.522,87.577,229800000.0
2006-08-02 23:14:00,87.595,87.604,87.552,87.56,271800002.0
2006-08-02 23:15:00,87.565,87.589,87.538,87.538,188599996.0
2006-08-02 23:16:00,87.544,87.567,87.513,87.525,160399999.0
2006-08-02 23:17:00,87.537,87.615,87.528,87.577,269099998.0
2006-08-02 23:18:00,87.563,87.605,87.558,87.578,261400001.0
2006-08-02 23:19:00,87.602,87.602,87.557,87.56,117300000.0
2006-08-02 23:20:00,87.56,87.593,87.545,87.557,197700000.0
2006-08-02 23:21:00,87.567,87.584,87.548,87.572,294800002.0
2006-08-02 23:22:00,87.575,87.575,87.501,87.518,268199997.0
2006-08-02 23:23:00,87.543,87.568,87.515,87.545,173700003.0
2006-08-02 23:24:00,87.557,87.559,87.5,87.545,207799999.0
2006-08-02 23:25:00,87.549,87.573,87.508,87.53,136000000.0
2006-08-02 23:26:00,87.501,87.562,87.501,87.532,219700000.0
2006-08-02 23:27:00,87.516,87.565,87.499,87.551,254900003.0
2006-08-02 23:28:00,87.537,87.567,87.533,87.558,235099999.0
2006-08-02 23:29:00,87.565,87.585,87.526,87.55,172500001.0
2006-08-02 23:30:00,87.542,87.573,87.529,87.562,228800002.0
2006-08-02 23:31:00,87.566,87.576,87.541,87.557,256599999.0
2006-08-02 23:32:00,87.554,87.595,87.554,87.595,192499999.0
2006-08-02 23:33:00,87.587,87.6,87.571,87.6,149200001.0
2006-08-02 23:34:00,87.572,87.598,87.555,87.572,321199996.0
2006-08-02 23:35:00,87.572,87.574,87.552,87.552,205299999.0
2006-08-02 23:36:00,87.58,87.592,87.566,87.567,286899999.0
2006-08-02 23:37:00,87.595,87.611,87.582,87.605,201599999.0
2006-08-02 23:38:00,87.589,87.612,87.574,87.578,130899999.0
2006-08-02 23:39:00,87.6,87.6,87.514,87.57,247899995.0
2006-08-02 23:40:00,87.582,87.618,87.582,87.618,268599999.0
2006-08-02 23:41:00,87.622,87.633,87.586,87.586,184400001.0
2006-08-02 23:42:00,87.594,87.601,87.576,87.584,237600000.0
2006-08-02 23:43:00,87.597,87.611,87.577,87.591,134199999.0
2006-08-02 23:44:00,87.594,87.612,87.585,87.612,189400001.0
2006-08-02 23:45:00,87.594,87.622,87.59,87.604,248100002.0
2006-08-02 23:46:00,87.59,87.61,87.582,87.605,223800001.0
2006-08-02 23:47:00,87.586,87.607,87.582,87.603,182700000.0
2006-08-02 23:48:00,87.59,87.61,87.59,87.61,71900000.0
2006-08-02 23:49:00,87.598,87.606,87.577,87.582,142200000.0
2006-08-02 23:50:00,87.573,87.6,87.573,87.595,177700002.0
2006-08-02 23:51:00,87.55,87.594,87.55,87.589,153099998.0
2006-08-02 23:52:00,87.578,87.59,87.56,87.585,199500000.0
2006-08-02 23:53:00,87.57,87.603,87.554,87.603,125999998.0
2006-08-02 23:54:00,87.612,87.612,87.594,87.597,118200000.0
2006-08-02 23:55:00,87.606,87.618,87.594,87.613,215499998.0
2006-08-02 23:56:00,87.6,87.62,87.6,87.62,78800000.0
2006-08-02 23:57:00,87.596,87.614,87.588,87.6,63100000.0
2006-08-02 23:58:00,87.579,87.6,87.576,87.593,178999999.0
2006-08-02 23:59:00,87.597,87.6,87.571,87.571,227699995.0
2006-08-03 00:00:00,87.587,87.604,87.572,87.594,230599997.0
2006-08-03 00:01:00,87.58,87.6,87.57,87.6,215100001.0
2006-08-03 00:02:00,87.6,87.6,87.57,87.575,163599999.0
2006-08-03 00:03:00,87.591,87.617,87.571,87.602,193900000.0
2006-08-03 00:04:00,87.616,87.616,87.576,87.586,200500001.0
2006-08-03 00:05:00,87.598,87.607,87.584,87.589,175899999.0
2006-08-03 00:06:00,87.597,87.61,87.585,87.61,160199997.0
2006-08-03 00:07:00,87.587,87.606,87.579,87.592,195599999.0
2006-08-03 00:08:00,87.572,87.6,87.572,87.595,166699999.0
2006-08-03 00:09:00,87.581,87.606,87.573,87.606,181299998.0
2006-08-03 00:10:00,87.585,87.608,87.573,87.591,213699999.0
2006-08-03 00:11:00,87.586,87.601,87.576,87.578,204999997.0
2006-08-03 00:12:00,87.579,87.597,87.579,87.579,130600001.0
2006-08-03 00:13:00,87.566,87.593,87.55,87.57,302499997.0
2006-08-03 00:14:00,87.566,87.569,87.541,87.541,327999999.0
2006-08-03 00:15:00,87.545,87.567,87.534,87.549,143699998.0
2006-08-03 00:16:00,87.556,87.574,87.553,87.566,178200002.0
2006-08-03 00:17:00,87.565,87.576,87.556,87.569,75300000.0
2006-08-03 00:18:00,87.567,87.567,87.531,87.531,246700002.0
2006-08-03 00:19:00,87.533,87.556,87.533,87.553,217400000.0
2006-08-03 00:20:00,87.535,87.562,87.533,87.547,233300000.0
2006-08-03 00:21:00,87.521,87.555,87.521,87.552,124700001.0
2006-08-03 00:22:00,87.555,87.56,87.532,87.538,285499997.0
2006-08-03 00:23:00,87.541,87.56,87.537,87.551,226499997.0
2006-08-03 00:24:00,87.522,87.552,87.522,87.542,118200000.0
2006-08-03 00:25:00,87.544,87.552,87.525,87.535,138599998.0
2006-08-03 00:26:00,87.538,87.554,87.53,87.545,195100000.0
2006-08-03 00:27:00,87.55,87.553,87.531,87.54,174999999.0
2006-08-03 00:28:00,87.545,87.55,87.52,87.52,207299998.0
2006-08-03 00:29:00,87.542,87.55,87.522,87.537,90999999.0
2006-08-03 00:30:00,87.545,87.55,87.523,87.523,165600004.0
2006-08-03 00:31:00,87.53,87.548,87.525,87.545,167699998.0
2006-08-03 00:32:00,87.536,87.558,87.529,87.546,185800000.0
2006-08-03 00:33:00,87.547,87.56,87.527,87.54,158400001.0
2006-08-03 00:34:00,87.537,87.554,87.528,87.545,224800001.0
2006-08-03 00:35:00,87.545,87.553,87.528,87.528,150399999.0
2006-08-03 00:36:00,87.537,87.537,87.511,87.514,284699998.0
2006-08-03 00:37:00,87.504,87.504,87.467,87.467,171500002.0
2006-08-03 00:38:00,87.478,87.502,87.472,87.493,225700001.0
2006-08-03 00:39:00,87.498,87.507,87.481,87.489,61300000.0
2006-08-03 00:40:00,87.492,87.512,87.471,87.491,264900001.0
2006-08-03 00:41:00,87.483,87.497,87.472,87.496,171099999.0
2006-08-03 00:42:00,87.488,87.502,87.465,87.47,174100001.0
2006-08-03 00:43:00,87.487,87.5,87.468,87.489,179699997.0
2006-08-03 00:44:00,87.466,87.488,87.466,87.483,132699995.0
2006-08-03 00:45:00,87.48,87.515,87.48,87.484,170199998.0
2006-08-03 00:46:00,87.501,87.517,87.498,87.517,137000000.0
2006-08-03 00:47:00,87.513,87.526,87.497,87.508,90100000.0
2006-08-03 00:48:00,87.509,87.519,87.487,87.489,166500001.0
2006-08-03 00:49:00,87.501,87.516,87.492,87.513,203400000.0
2006-08-03 00:50:00,87.515,87.515,87.49,87.49,157500000.0
2006-08-03 00:51:00,87.504,87.507,87.479,87.497,138899999.0
2006-08-03 00:52:00,87.487,87.514,87.487,87.509,131500003.0
2006-08-03 00:53:00,87.513,87.518,87.494,87.505,238000001.0
2006-08-03 00:54:00,87.52,87.52,87.496,87.496,213399996.0
2006-08-03 00:55:00,87.515,87.525,87.498,87.5,235100001.0
2006-08-03 00:56:00,87.515,87.52,87.498,87.498,193099998.0
2006-08-03 00:57:00,87.5,87.525,87.497,87.524,210700001.0
2006-08-03 00:58:00,87.519,87.524,87.507,87.509,126399998.0
2006-08-03 00:59:00,87.508,87.52,87.496,87.515,131199999.0
2006-08-03 01:00:00,87.52,87.538,87.502,87.502,343200000.0
2006-08-03 01:01:00,87.525,87.53,87.494,87.516,202399999.0
2006-08-03 01:02:00,87.524,87.551,87.509,87.53,192199997.0
2006-08-03 01:03:00,87.536,87.559,87.529,87.555,215400002.0
2006-08-03 01:04:00,87.568,87.568,87.537,87.541,133200000.0
2006-08-03 01:05:00,87.538,87.556,87.529,87.535,145800001.0
2006-08-03 01:06:00,87.555,87.561,87.533,87.549,280800000.0
2006-08-03 01:07:00,87.55,87.568,87.543,87.568,79500000.0
2006-08-03 01:08:00,87.562,87.564,87.536,87.537,197799997.0
2006-08-03 01:09:00,87.532,87.558,87.528,87.558,255900001.0
2006-08-03 01:10:00,87.557,87.56,87.54,87.548,152299999.0
2006-08-03 01:11:00,87.547,87.564,87.542,87.562,132500001.0
2006-08-03 01:12:00,87.563,87.572,87.546,87.562,61800001.0
2006-08-03 01:13:00,87.565,87.571,87.55,87.555,135300000.0
2006-08-03 01:14:00,87.576,87.587,87.558,87.565,242199998.0
2006-08-03 01:15:00,87.579,87.587,87.56,87.56,109700000.0
2006-08-03 01:16:00,87.573,87.577,87.547,87.547,167299999.0
2006-08-03 01:17:00,87.573,87.577,87.55,87.55,223499998.0
2006-08-03 01:18:00,87.561,87.578,87.534,87.546,166999998.0
2006-08-03 01:19:00,87.578,87.59,87.552,87.58,274499996.0
2006-08-03 01:20:00,87.581,87.588,87.562,87.562,157399998.0
2006-08-03 01:21:00,87.581,87.581,87.551,87.555,224499998.0
2006-08-03 01:22:00,87.578,87.586,87.558,87.567,188200002.0
2006-08-03 01:23:00,87.585,87.593,87.562,87.566,74299999.0
2006-08-03 01:24:00,87.57,87.59,87.56,87.58,220199996.0
2006-08-03 01:25:00,87.585,87.59,87.57,87.57,244800000.0
2006-08-03 01:26:00,87.572,87.59,87.557,87.59,199900000.0
2006-08-03 01:27:00,87.574,87.588,87.564,87.582,94599998.0
2006-08-03 01:28:00,87.573,87.591,87.564,87.577,220499996.0
2006-08-03 01:29:00,87.578,87.58,87.56,87.56,200999999.0
2006-08-03 01:30:00,87.56,87.578,87.548,87.568,177500001.0
2006-08-03 01:31:00,87.578,87.597,87.564,87.569,374299997.0
2006-08-03 01:32:00,87.574,87.595,87.57,87.587,220100001.0
2006-08-03 01:33:00,87.584,87.598,87.569,87.592,207699998.0
2006-08-03 01:34:00,87.543,87.589,87.543,87.586,198100000.0
2006-08-03 01:35:00,87.584,87.597,87.574,87.593,194299998.0
2006-08-03 01:36:00,87.589,87.604,87.576,87.598,173999998.0
2006-08-03 01:37:00,87.589,87.61,87.585,87.61,136700001.0
2006-08-03 01:38:00,87.598,87.62,87.596,87.608,180300002.0
2006-08-03 01:39:00,87.593,87.611,87.591,87.607,79500000.0
2006-08-03 01:40:00,87.602,87.619,87.589,87.612,318899998.0
2006-08-03 01:41:00,87.618,87.62,87.599,87.605,133600001.0
2006-08-03 01:42:00,87.617,87.617,87.58,87.58,241300002.0
2006-08-03 01:43:00,87.579,87.613,87.579,87.613,126099997.0
2006-08-03 01:44:00,87.608,87.62,87.58,87.592,187300000.0
2006-08-03 01:45:00,87.592,87.611,87.575,87.592,146699999.0
2006-08-03 01:46:00,87.598,87.608,87.584,87.584,211599999.0
2006-08-03 01:47:00,87.587,87.608,87.585,87.601,234099999.0
2006-08-03 01:48:00,87.571,87.6,87.571,87.595,165500000.0
2006-08-03 01:49:00,87.591,87.592,87.555,87.555,149700000.0
2006-08-03 01:50:00,87.548,87.565,87.539,87.563,185800003.0
2006-08-03 01:51:00,87.553,87.565,87.543,87.563,227900002.0
2006-08-03 01:52:00,87.568,87.579,87.552,87.559,199000002.0
2006-08-03 01:53:00,87.554,87.571,87.543,87.568,190800001.0
2006-08-03 01:54:00,87.562,87.57,87.534,87.534,228999999.0
2006-08-03 01:55:00,87.541,87.567,87.541,87.567,110699999.0
2006-08-03 01:56:00,87.537,87.562,87.534,87.552,109299997.0
2006-08-03 01:57:00,87.553,87.565,87.536,87.554,204399999.0
2006-08-03 01:58:00,87.545,87.56,87.533,87.555,206700001.0
2006-08-03 01:59:00,87.557,87.566,87.535,87.549,279499998.0
2006-08-03 02:00:00,87.568,87.582,87.549,87.567,167399999.0
2006-08-03 02:01:00,87.599,87.603,87.573,87.585,327300002.0
2006-08-03 02:02:00,87.593,87.608,87.573,87.597,121600000.0
2006-08-03 02:03:00,87.581,87.6,87.554,87.572,182799999.0
2006-08-03 02:04:00,87.573,87.584,87.549,87.57,218999999.0
2006-08-03 02:05:00,87.577,87.58,87.555,87.558,240600001.0
2006-08-03 02:06:00,87.57,87.57,87.549,87.549,71500000.0
2006-08-03 02:07:00,87.562,87.58,87.554,87.567,209199998.0
2006-08-03 02:08:00,87.553,87.578,87.553,87.572,332899996.0
2006-08-03 02:09:00,87.576,87.577,87.553,87.565,186300001.0
2006-08-03 02:10:00,87.577,87.587,87.563,87.574,137199999.0
2006-08-03 02:11:00,87.585,87.59,87.563,87.57,318799994.0
2006-08-03 02:12:00,87.571,87.595,87.563,87.593,156699999.0
2006-08-03 02:13:00,87.587,87.609,87.587,87.604,236200003.0
2006-08-03 02:14:00,87.584,87.609,87.584,87.599,188799996.0
2006-08-03 02:15:00,87.59,87.605,87.57,87.595,299999997.0
2006-08-03 02:16:00,87.606,87.63,87.594,87.615,99300000.0
2006-08-03 02:17:00,87.636,87.636,87.595,87.595,112900000.0
2006-08-03 02:18:00,87.589,87.609,87.576,87.607,272099996.0
2006-08-03 02:19:00,87.595,87.62,87.591,87.61,274600003.0
2006-08-03 02:20:00,87.617,87.617,87.589,87.596,133999998.0
2006-08-03 02:21:00,87.598,87.613,87.568,87.594,205700002.0
2006-08-03 02:22:00,87.58,87.602,87.574,87.595,295899997.0
2006-08-03 02:23:00,87.583,87.6,87.562,87.6,384999999.0
2006-08-03 02:24:00,87.586,87.617,87.576,87.611,295699999.0
2006-08-03 02:25:00,87.611,87.629,87.595,87.606,208599999.0
2006-08-03 02:26:00,87.609,87.627,87.589,87.589,199000003.0
2006-08-03 02:27:00,87.615,87.622,87.597,87.597,295999999.0
2006-08-03 02:28:00,87.615,87.622,87.602,87.613,271800000.0
2006-08-03 02:29:00,87.602,87.602,87.568,87.579,173200002.0
2006-08-03 02:30:00,87.602,87.602,87.561,87.572,119400002.0
2006-08-03 02:31:00,87.593,87.604,87.573,87.573,295099996.0
2006-08-03 02:32:00,87.585,87.595,87.572,87.578,326600005.0
2006-08-03 02:33:00,87.585,87.607,87.582,87.599,172899999.0
2006-08-03 02:34:00,87.58,87.605,87.58,87.601,102199998.0
2006-08-03 02:35:00,87.588,87.613,87.582,87.6,216099997.0
2006-08-03 02:36:00,87.608,87.635,87.597,87.611,131699998.0
2006-08-03 02:37:00,87.603,87.643,87.599,87.615,129000002.0
2006-08-03 02:38:00,87.603,87.623,87.59,87.605,285999995.0
2006-08-03 02:39:00,87.592,87.613,87.566,87.593,149800001.0
2006-08-03 02:40:00,87.6,87.616,87.598,87.614,60500000.0
2006-08-03 02:41:00,87.583,87.601,87.558,87.586,185900000.0
2006-08-03 02:42:00,87.588,87.603,87.576,87.582,145299998.0
2006-08-03 02:43:00,87.589,87.61,87.566,87.61,271200002.0
2006-08-03 02:44:00,87.601,87.615,87.584,87.602,201100000.0
2006-08-03 02:45:00,87.582,87.613,87.582,87.607,244999999.0
2006-08-03 02:46:00,87.617,87.617,87.582,87.586,135199999.0
2006-08-03 02:47:00,87.603,87.608,87.585,87.585,280199999.0
2006-08-03 02:48:00,87.597,87.604,87.571,87.576,217000001.0
2006-08-03 02:49:00,87.558,87.584,87.558,87.577,190900001.0
2006-08-03 02:50:00,87.56,87.591,87.559,87.59,133500002.0
2006-08-03 02:51:00,87.58,87.587,87.561,87.568,122800001.0
2006-08-03 02:52:00,87.563,87.592,87.553,87.573,228499998.0
2006-08-03 02:53:00,87.583,87.587,87.557,87.56,238399998.0
2006-08-03 02:54:00,87.568,87.573,87.55,87.553,259000000.0
2006-08-03 02:55:00,87.561,87.577,87.555,87.574,128700000.0
2006-08-03 02:56:00,87.574,87.58,87.554,87.559,238799999.0
2006-08-03 02:57:00,87.581,87.583,87.553,87.58,408900004.0
2006-08-03 02:58:00,87.552,87.569,87.545,87.558,221399998.0
2006-08-03 02:59:00,87.544,87.56,87.538,87.553,145099999.0
2006-08-03 03:00:00,87.545,87.554,87.524,87.535,223900001.0
2006-08-03 03:01:00,87.533,87.546,87.514,87.527,131400001.0
2006-08-03 03:02:00,87.544,87.553,87.527,87.528,116899999.0
2006-08-03 03:03:00,87.52,87.547,87.513,87.547,252400000.0
2006-08-03 03:04:00,87.543,87.544,87.513,87.53,102500001.0
2006-08-03 03:05:00,87.539,87.539,87.51,87.51,97199999.0
2006-08-03 03:06:00,87.504,87.53,87.504,87.525,158200001.0
2006-08-03 03:07:00,87.52,87.549,87.517,87.532,171999999.0
2006-08-03 03:08:00,87.545,87.565,87.536,87.552,202300001.0
2006-08-03 03:09:00,87.548,87.575,87.542,87.575,268299999.0
2006-08-03 03:10:00,87.565,87.582,87.555,87.582,196100001.0
2006-08-03 03:11:00,87.561,87.587,87.558,87.575,227199998.0
2006-08-03 03:12:00,87.579,87.613,87.559,87.586,241600001.0
2006-08-03 03:13:00,87.619,87.625,87.602,87.613,101699999.0
2006-08-03 03:14:00,87.623,87.632,87.601,87.619,219599997.0
2006-08-03 03:15:00,87.629,87.631,87.604,87.612,133399999.0
2006-08-03 03:16:00,87.601,87.639,87.601,87.639,277899996.0
2006-08-03 03:17:00,87.637,87.647,87.606,87.606,162099997.0
2006-08-03 03:18:00,87.628,87.633,87.611,87.614,183399998.0
2006-08-03 03:19:00,87.607,87.623,87.593,87.611,163600001.0
2006-08-03 03:20:00,87.607,87.623,87.586,87.605,243599998.0
2006-08-03 03:21:00,87.612,87.613,87.58,87.58,138799998.0
2006-08-03 03:22:00,87.609,87.615,87.591,87.607,160399999.0
2006-08-03 03:23:00,87.606,87.611,87.586,87.596,202999996.0
2006-08-03 03:24:00,87.594,87.601,87.575,87.575,168799999.0
2006-08-03 03:25:00,87.58,87.599,87.576,87.593,198499999.0
2006-08-03 03:26:00,87.588,87.591,87.56,87.56,250300000.0
2006-08-03 03:27:00,87.586,87.609,87.586,87.608,49200000.0
2006-08-03 03:28:00,87.596,87.62,87.57,87.578,158999997.0
2006-08-03 03:29:00,87.554,87.584,87.543,87.572,272699996.0
2006-08-03 03:30:00,87.578,87.583,87.555,87.557,172800000.0
2006-08-03 03:31:00,87.562,87.587,87.56,87.587,223200000.0
2006-08-03 03:32:00,87.583,87.583,87.551,87.564,183699999.0
2006-08-03 03:33:00,87.557,87.569,87.533,87.549,326600001.0
2006-08-03 03:34:00,87.542,87.566,87.516,87.56,107800000.0
2006-08-03 03:35:00,87.556,87.571,87.539,87.545,182300001.0
2006-08-03 03:36:00,87.544,87.576,87.543,87.56,120900000.0
2006-08-03 03:37:00,87.566,87.584,87.555,87.582,237700000.0
2006-08-03 03:38:00,87.56,87.585,87.558,87.565,188200002.0
2006-08-03 03:39:00,87.578,87.584,87.556,87.56,229499998.0
2006-08-03 03:40:00,87.57,87.575,87.55,87.556,316700000.0
2006-08-03 03:41:00,87.568,87.575,87.551,87.551,219300000.0
2006-08-03 03:42:00,87.562,87.562,87.537,87.537,105899999.0
2006-08-03 03:43:00,87.543,87.574,87.526,87.557,179099997.0
2006-08-03 03:44:00,87.563,87.578,87.545,87.565,284399999.0
2006-08-03 03:45:00,87.571,87.578,87.556,87.56,152400000.0
2006-08-03 03:46:00,87.566,87.595,87.565,87.584,199899997.0
2006-08-03 03:47:00,87.591,87.6,87.572,87.583,209000002.0
2006-08-03 03:48:00,87.587,87.587,87.558,87.558,82800001.0
2006-08-03 03:49:00,87.548,87.57,87.544,87.563,186799997.0
2006-08-03 03:50:00,87.553,87.568,87.526,87.568,207799998.0
2006-08-03 03:51:00,87.543,87.57,87.53,87.57,220800006.0
2006-08-03 03:52:00,87.557,87.571,87.536,87.553,107400000.0
2006-08-03 03:53:00,87.559,87.582,87.532,87.554,151599999.0
2006-08-03 03:54:00,87.578,87.597,87.567,87.573,112799999.0
2006-08-03 03:55:00,87.564,87.586,87.556,87.578,128600001.0
2006-08-03 03:56:00,87.573,87.576,87.55,87.56,266699999.0
2006-08-03 03:57:00,87.572,87.58,87.554,87.575,160900001.0
2006-08-03 03:58:00,87.57,87.575,87.552,87.563,225800002.0
2006-08-03 03:59:00,87.56,87.582,87.545,87.565,195600002.0
2006-08-03 04:00:00,87.588,87.605,87.563,87.584,276599998.0
2006-08-03 04:01:00,87.6,87.6,87.571,87.577,189200002.0
2006-08-03 04:02:00,87.571,87.6,87.571,87.593,125900000.0
2006-08-03 04:03:00,87.602,87.602,87.576,87.577,76800001.0
2006-08-03 04:04:00,87.598,87.598,87.565,87.577,179500000.0
2006-08-03 04:05:00,87.593,87.597,87.577,87.592,227499994.0
2006-08-03 04:06:00,87.585,87.604,87.566,87.566,172299997.0
2006-08-03 04:07:00,87.579,87.601,87.57,87.586,194300002.0
2006-08-03 04:08:00,87.581,87.583,87.555,87.555,163200000.0
2006-08-03 04:09:00,87.578,87.586,87.559,87.559,109199998.0
2006-08-03 04:10:00,87.56,87.576,87.548,87.576,123700002.0
2006-08-03 04:11:00,87.575,87.58,87.557,87.557,145900000.0
2006-08-03 04:12:00,87.575,87.578,87.552,87.559,145000001.0
2006-08-03 04:13:00,87.571,87.571,87.537,87.55,249699996.0
2006-08-03 04:14:00,87.572,87.583,87.562,87.567,185600002.0
2006-08-03 04:15:00,87.55,87.589,87.55,87.574,155099999.0
2006-08-03 04:16:00,87.566,87.578,87.552,87.571,240399996.0
2006-08-03 04:17:00,87.548,87.571,87.543,87.559,208800000.0
2006-08-03 04:18:00,87.564,87.568,87.534,87.539,88900000.0
2006-08-03 04:19:00,87.55,87.571,87.549,87.564,262700001.0
2006-08-03 04:20:00,87.543,87.563,87.542,87.563,64300000.0
2006-08-03 04:21:00,87.544,87.557,87.54,87.555,37200000.0
2006-08-03 04:22:00,87.546,87.575,87.546,87.575,142699997.0
2006-08-03 04:23:00,87.581,87.583,87.556,87.563,192799998.0
2006-08-03 04:24:00,87.555,87.605,87.555,87.605,246399997.0
2006-08-03 04:25:00,87.577,87.618,87.577,87.601,106000000.0
2006-08-03 04:26:00,87.607,87.617,87.594,87.594,137400003.0
2006-08-03 04:27:00,87.608,87.616,87.585,87.598,197800000.0
2006-08-03 04:28:00,87.62,87.632,87.605,87.622,187400002.0
2006-08-03 04:29:00,87.613,87.64,87.61,87.629,172399998.0
2006-08-03 04:30:00,87.618,87.633,87.613,87.628,211499997.0
2006-08-03 04:31:00,87.618,87.632,87.609,87.619,282399999.0
2006-08-03 04:32:00,87.605,87.617,87.592,87.613,99200000.0
2006-08-03 04:33:00,87.605,87.632,87.595,87.623,171999999.0
2006-08-03 04:34:00,87.604,87.632,87.604,87.63,109900000.0
2006-08-03 04:35:00,87.6,87.625,87.593,87.605,138300000.0
2006-08-03 04:36:00,87.618,87.618,87.59,87.605,173400001.0
2006-08-03 04:37:00,87.597,87.61,87.574,87.592,237500002.0
2006-08-03 04:38:00,87.615,87.625,87.594,87.612,174500000.0
2006-08-03 04:39:00,87.608,87.614,87.59,87.598,173600000.0
2006-08-03 04:40:00,87.6,87.619,87.597,87.619,264399995.0
2006-08-03 04:41:00,87.603,87.616,87.587,87.605,172399999.0
2006-08-03 04:42:00,87.604,87.604,87.56,87.574,252099996.0
2006-08-03 04:43:00,87.597,87.601,87.576,87.576,180099993.0
2006-08-03 04:44:00,87.58,87.596,87.571,87.592,176199999.0
2006-08-03 04:45:00,87.569,87.595,87.569,87.59,355099997.0
2006-08-03 04:46:00,87.59,87.593,87.563,87.575,193899998.0
2006-08-03 04:47:00,87.574,87.581,87.561,87.567,184500003.0
2006-08-03 04:48:00,87.569,87.576,87.548,87.561,235399998.0
2006-08-03 04:49:00,87.567,87.569,87.544,87.556,139200001.0
2006-08-03 04:50:00,87.559,87.568,87.542,87.561,232200003.0
2006-08-03 04:51:00,87.567,87.57,87.54,87.54,235400006.0
2006-08-03 04:52:00,87.558,87.57,87.546,87.565,182400000.0
2006-08-03 04:53:00,87.554,87.578,87.546,87.575,182600001.0
2006-08-03 04:54:00,87.556,87.573,87.542,87.561,266900001.0
2006-08-03 04:55:00,87.553,87.564,87.53,87.53,181300000.0
2006-08-03 04:56:00,87.555,87.567,87.54,87.555,190199998.0
2006-08-03 04:57:00,87.544,87.562,87.535,87.547,118999999.0
2006-08-03 04:58:00,87.535,87.549,87.509,87.525,233499999.0
2006-08-03 04:59:00,87.515,87.537,87.514,87.527,138100001.0
2006-08-03 05:00:00,87.528,87.537,87.508,87.523,184700000.0
2006-08-03 05:01:00,87.523,87.536,87.504,87.535,250700001.0
2006-08-03 05:02:00,87.548,87.548,87.521,87.521,250300002.0
2006-08-03 05:03:00,87.534,87.541,87.514,87.529,159099998.0
2006-08-03 05:04:00,87.538,87.551,87.524,87.536,129900000.0
2006-08-03 05:05:00,87.527,87.547,87.5,87.531,233199999.0
2006-08-03 05:06:00,87.531,87.537,87.509,87.509,203799999.0
2006-08-03 05:07:00,87.521,87.536,87.502,87.521,192000001.0
2006-08-03 05:08:00,87.527,87.536,87.508,87.508,122100001.0
2006-08-03 05:09:00,87.525,87.53,87.509,87.523,259700002.0
2006-08-03 05:10:00,87.499,87.527,87.496,87.527,168600001.0
2006-08-03 05:11:00,87.521,87.527,87.477,87.477,235299998.0
2006-08-03 05:12:00,87.531,87.531,87.5,87.504,185700002.0
2006-08-03 05:13:00,87.515,87.528,87.501,87.516,131700000.0
2006-08-03 05:14:00,87.51,87.53,87.505,87.525,216200002.0
2006-08-03 05:15:00,87.52,87.535,87.504,87.507,168399998.0
2006-08-03 05:16:00,87.512,87.539,87.496,87.519,220100000.0
2006-08-03 05:17:00,87.52,87.533,87.498,87.521,265500001.0
2006-08-03 05:18:00,87.526,87.537,87.509,87.525,218200002.0
2006-08-03 05:19:00,87.508,87.524,87.496,87.512,149199999.0
2006-08-03 05:20:00,87.501,87.525,87.498,87.517,154499998.0
2006-08-03 05:21:00,87.504,87.535,87.504,87.529,321799996.0
2006-08-03 05:22:00,87.53,87.53,87.504,87.505,227600000.0
2006-08-03 05:23:00,87.523,87.53,87.499,87.499,153799999.0
2006-08-03 05:24:00,87.523,87.533,87.508,87.516,76200001.0
2006-08-03 05:25:00,87.532,87.539,87.514,87.523,180599995.0
2006-08-03 05:26:00,87.503,87.521,87.495,87.514,157799999.0
2006-08-03 05:27:00,87.489,87.505,87.467,87.495,123099998.0
2006-08-03 05:28:00,87.492,87.507,87.455,87.489,179099999.0
2006-08-03 05:29:00,87.471,87.506,87.47,87.504,354200002.0
2006-08-03 05:30:00,87.512,87.518,87.466,87.466,193399999.0
2006-08-03 05:31:00,87.457,87.485,87.449,87.473,212700002.0
2006-08-03 05:32:00,87.481,87.489,87.464,87.464,281400004.0
2006-08-03 05:33:00,87.472,87.493,87.467,87.488,278299997.0
2006-08-03 05:34:00,87.489,87.494,87.472,87.483,150900002.0
2006-08-03 05:35:00,87.49,87.501,87.477,87.483,209900001.0
2006-08-03 05:36:00,87.493,87.5,87.464,87.464,221300000.0
2006-08-03 05:37:00,87.462,87.492,87.462,87.479,305799999.0
2006-08-03 05:38:00,87.483,87.483,87.456,87.469,190800001.0
2006-08-03 05:39:00,87.452,87.475,87.452,87.454,95000001.0
2006-08-03 05:40:00,87.463,87.484,87.456,87.471,151999997.0
2006-08-03 05:41:00,87.466,87.485,87.457,87.475,263000001.0
2006-08-03 05:42:00,87.474,87.486,87.456,87.473,78600000.0
2006-08-03 05:43:00,87.474,87.483,87.459,87.477,216299996.0
2006-08-03 05:44:00,87.472,87.476,87.437,87.458,185300005.0
2006-08-03 05:45:00,87.457,87.475,87.45,87.473,156199997.0
2006-08-03 05:46:00,87.46,87.472,87.441,87.46,173200001.0
2006-08-03 05:47:00,87.467,87.476,87.452,87.459,218400001.0
2006-08-03 05:48:00,87.458,87.475,87.451,87.467,185499999.0
2006-08-03 05:49:00,87.475,87.481,87.457,87.457,261999998.0
2006-08-03 05:50:00,87.487,87.487,87.462,87.462,202900001.0
2006-08-03 05:51:00,87.461,87.487,87.457,87.482,207400001.0
2006-08-03 05:52:00,87.475,87.477,87.446,87.458,289199998.0
2006-08-03 05:53:00,87.472,87.473,87.437,87.437,229200003.0
2006-08-03 05:54:00,87.462,87.478,87.443,87.454,213600000.0
2006-08-03 05:55:00,87.458,87.482,87.454,87.472,258799996.0
2006-08-03 05:56:00,87.485,87.494,87.472,87.472,141499999.0
2006-08-03 05:57:00,87.498,87.499,87.472,87.479,181699998.0
2006-08-03 05:58:00,87.495,87.5,87.483,87.498,147700001.0
2006-08-03 05:59:00,87.492,87.498,87.47,87.47,142900000.0
2006-08-03 06:00:00,87.49,87.506,87.474,87.475,306199999.0
2006-08-03 06:01:00,87.501,87.509,87.483,87.489,231999999.0
2006-08-03 06:02:00,87.481,87.51,87.481,87.492,85500000.0
2006-08-03 06:03:00,87.491,87.521,87.491,87.514,190699999.0
2006-08-03 06:04:00,87.505,87.51,87.482,87.51,122600001.0
2006-08-03 06:05:00,87.505,87.524,87.494,87.519,123299999.0
2006-08-03 06:06:00,87.512,87.52,87.492,87.507,66900000.0
2006-08-03 06:07:00,87.5,87.52,87.496,87.513,157599999.0
2006-08-03 06:08:00,87.508,87.52,87.489,87.504,235100001.0
2006-08-03 06:09:00,87.515,87.518,87.493,87.496,226100000.0
2006-08-03 06:10:00,87.509,87.518,87.495,87.499,119199999.0
2006-08-03 06:11:00,87.519,87.52,87.498,87.498,109700001.0
2006-08-03 06:12:00,87.491,87.518,87.491,87.518,186500001.0
2006-08-03 06:13:00,87.493,87.513,87.48,87.509,173900000.0
2006-08-03 06:14:00,87.488,87.508,87.472,87.472,261900001.0
2006-08-03 06:15:00,87.497,87.502,87.481,87.485,156099999.0
2006-08-03 06:16:00,87.482,87.513,87.481,87.512,243899999.0
2006-08-03 06:17:00,87.506,87.531,87.506,87.531,63900000.0
2006-08-03 06:18:00,87.534,87.54,87.51,87.51,203000000.0
2006-08-03 06:19:00,87.532,87.54,87.507,87.507,199099997.0
2006-08-03 06:20:00,87.531,87.533,87.512,87.512,223099998.0
2006-08-03 06:21:00,87.522,87.545,87.522,87.543,147199998.0
2006-08-03 06:22:00,87.544,87.551,87.525,87.528,256399999.0
2006-08-03 06:23:00,87.517,87.535,87.515,87.535,197499999.0
2006-08-03 06:24:00,87.517,87.536,87.505,87.531,267399995.0
2006-08-03 06:25:00,87.53,87.545,87.521,87.538,308099999.0
2006-08-03 06:26:00,87.513,87.54,87.513,87.535,105500000.0
2006-08-03 06:27:00,87.535,87.545,87.517,87.526,126200000.0
2006-08-03 06:28:00,87.547,87.555,87.536,87.536,76200000.0
2006-08-03 06:29:00,87.564,87.564,87.526,87.53,172399998.0
2006-08-03 06:30:00,87.532,87.543,87.513,87.526,142299999.0
2006-08-03 06:31:00,87.544,87.554,87.519,87.523,265300000.0
2006-08-03 06:32:00,87.535,87.556,87.524,87.542,110399999.0
2006-08-03 06:33:00,87.562,87.562,87.535,87.54,211500001.0
2006-08-03 06:34:00,87.538,87.571,87.538,87.55,131399997.0
2006-08-03 06:35:00,87.553,87.569,87.539,87.555,245899997.0
2006-08-03 06:36:00,87.561,87.561,87.539,87.539,99900000.0
2006-08-03 06:37:00,87.552,87.571,87.542,87.55,216400002.0
2006-08-03 06:38:00,87.566,87.578,87.548,87.566,418099998.0
2006-08-03 06:39:00,87.556,87.576,87.552,87.567,142899997.0
2006-08-03 06:40:00,87.57,87.575,87.546,87.546,240600003.0
2006-08-03 06:41:00,87.552,87.577,87.552,87.577,170299999.0
2006-08-03 06:42:00,87.569,87.589,87.554,87.569,311799998.0
2006-08-03 06:43:00,87.563,87.579,87.558,87.56,328399999.0
2006-08-03 06:44:00,87.572,87.58,87.556,87.559,167500000.0
2006-08-03 06:45:00,87.575,87.58,87.556,87.556,157000002.0
2006-08-03 06:46:00,87.568,87.58,87.56,87.575,233899999.0
2006-08-03 06:47:00,87.563,87.592,87.563,87.59,113099998.0
2006-08-03 06:48:00,87.589,87.59,87.561,87.569,200499997.0
2006-08-03 06:49:00,87.576,87.605,87.573,87.596,183999999.0
2006-08-03 06:50:00,87.573,87.599,87.57,87.58,144199999.0
2006-08-03 06:51:00,87.571,87.598,87.56,87.594,227000001.0
2006-08-03 06:52:00,87.598,87.598,87.572,87.578,173399999.0
2006-08-03 06:53:00,87.581,87.602,87.577,87.588,230700000.0
2006-08-03 06:54:00,87.577,87.589,87.564,87.588,183099999.0
2006-08-03 06:55:00,87.576,87.603,87.576,87.603,105000000.0
2006-08-03 06:56:00,87.593,87.608,87.579,87.608,196800003.0
2006-08-03 06:57:00,87.588,87.605,87.572,87.572,234999995.0
2006-08-03 06:58:00,87.596,87.604,87.566,87.575,180599995.0
2006-08-03 06:59:00,87.592,87.598,87.567,87.583,155500004.0
2006-08-03 07:00:00,87.587,87.607,87.587,87.602,132400000.0
2006-08-03 07:01:00,87.578,87.601,87.578,87.595,122100000.0
2006-08-03 07:02:00,87.583,87.605,87.581,87.6,234000000.0
2006-08-03 07:03:00,87.578,87.595,87.566,87.588,151200002.0
2006-08-03 07:04:00,87.602,87.621,87.596,87.613,194700002.0
2006-08-03 07:05:00,87.61,87.616,87.588,87.593,298599998.0
2006-08-03 07:06:00,87.595,87.615,87.595,87.598,105699999.0
2006-08-03 07:07:00,87.611,87.622,87.571,87.604,158099998.0
2006-08-03 07:08:00,87.632,87.638,87.613,87.625,112100002.0
2006-08-03 07:09:00,87.613,87.639,87.611,87.628,215999999.0
2006-08-03 07:10:00,87.616,87.633,87.608,87.628,159099998.0
2006-08-03 07:11:00,87.611,87.629,87.604,87.615,179800000.0
2006-08-03 07:12:00,87.606,87.632,87.606,87.629,191999997.0
2006-08-03 07:13:00,87.608,87.629,87.604,87.625,156000002.0
2006-08-03 07:14:00,87.607,87.628,87.603,87.628,288100002.0
2006-08-03 07:15:00,87.584,87.619,87.584,87.612,232600000.0
2006-08-03 07:16:00,87.603,87.623,87.57,87.591,267400003.0
2006-08-03 07:17:00,87.588,87.611,87.58,87.599,187799997.0
2006-08-03 07:18:00,87.602,87.607,87.583,87.586,189799998.0
2006-08-03 07:19:00,87.598,87.617,87.579,87.617,323400001.0
2006-08-03 07:20:00,87.615,87.62,87.596,87.6,156699998.0
2006-08-03 07:21:00,87.587,87.615,87.582,87.608,113000001.0
2006-08-03 07:22:00,87.593,87.611,87.584,87.608,173600001.0
2006-08-03 07:23:00,87.6,87.612,87.58,87.584,279799995.0
2006-08-03 07:24:00,87.605,87.618,87.569,87.602,194899999.0
2006-08-03 07:25:00,87.594,87.613,87.583,87.602,263500001.0
2006-08-03 07:26:00,87.593,87.593,87.549,87.564,211300000.0
2006-08-03 07:27:00,87.572,87.595,87.569,87.595,212900002.0
2006-08-03 07:28:00,87.576,87.595,87.569,87.588,169600001.0
2006-08-03 07:29:00,87.604,87.609,87.586,87.586,152099998.0
2006-08-03 07:30:00,87.581,87.603,87.581,87.586,139399997.0
2006-08-03 07:31:00,87.58,87.613,87.58,87.613,125699999.0
2006-08-03 07:32:00,87.595,87.618,87.595,87.613,220400000.0
2006-08-03 07:33:00,87.608,87.61,87.584,87.585,237800000.0
2006-08-03 07:34:00,87.613,87.617,87.596,87.6,173000000.0
2006-08-03 07:35:00,87.611,87.617,87.584,87.592,289399995.0
2006-08-03 07:36:00,87.596,87.609,87.577,87.595,173400001.0
2006-08-03 07:37:00,87.577,87.595,87.569,87.593,177699997.0
2006-08-03 07:38:00,87.58,87.59,87.562,87.564,215299998.0
2006-08-03 07:39:00,87.583,87.592,87.562,87.585,205699999.0
2006-08-03 07:40:00,87.581,87.585,87.558,87.573,170599999.0
2006-08-03 07:41:00,87.575,87.579,87.562,87.562,124299998.0
2006-08-03 07:42:00,87.554,87.574,87.545,87.557,207399999.0
2006-08-03 07:43:00,87.563,87.564,87.537,87.543,138500001.0
2006-08-03 07:44:00,87.549,87.565,87.534,87.56,212199996.0
2006-08-03 07:45:00,87.551,87.555,87.528,87.532,97199999.0
2006-08-03 07:46:00,87.516,87.562,87.516,87.556,175800001.0
2006-08-03 07:47:00,87.542,87.585,87.539,87.585,222699997.0
2006-08-03 07:48:00,87.587,87.587,87.562,87.564,284799998.0
2006-08-03 07:49:00,87.575,87.587,87.563,87.564,297900000.0
2006-08-03 07:50:00,87.585,87.585,87.526,87.526,173699998.0
2006-08-03 07:51:00,87.571,87.593,87.565,87.569,225800000.0
2006-08-03 07:52:00,87.59,87.595,87.551,87.551,86200000.0
2006-08-03 07:53:00,87.595,87.612,87.561,87.602,127700000.0
2006-08-03 07:54:00,87.587,87.617,87.587,87.617,226400000.0
2006-08-03 07:55:00,87.615,87.627,87.598,87.613,247900000.0
2006-08-03 07:56:00,87.613,87.632,87.605,87.632,109200000.0
2006-08-03 07:57:00,87.629,87.634,87.613,87.618,199600000.0
2006-08-03 07:58:00,87.632,87.652,87.622,87.63,120399998.0
2006-08-03 07:59:00,87.647,87.649,87.618,87.633,216100003.0
2006-08-03 08:00:00,87.655,87.663,87.644,87.644,147399999.0
2006-08-03 08:01:00,87.652,87.661,87.635,87.644,160199997.0
2006-08-03 08:02:00,87.636,87.669,87.635,87.66,177000001.0
2006-08-03 08:03:00,87.635,87.654,87.632,87.651,140300000.0
2006-08-03 08:04:00,87.645,87.665,87.631,87.641,176400001.0
2006-08-03 08:05:00,87.634,87.658,87.621,87.641,163200000.0
2006-08-03 08:06:00,87.638,87.664,87.635,87.648,107900000.0
2006-08-03 08:07:00,87.645,87.65,87.621,87.621,221900001.0
2006-08-03 08:08:00,87.627,87.644,87.612,87.621,190099999.0
2006-08-03 08:09:00,87.598,87.64,87.598,87.62,246000000.0
2006-08-03 08:10:00,87.618,87.618,87.581,87.601,232000003.0
2006-08-03 08:11:00,87.6,87.62,87.582,87.6,150200001.0
2006-08-03 08:12:00,87.611,87.633,87.605,87.625,144500000.0
2006-08-03 08:13:00,87.612,87.617,87.596,87.602,350500001.0
2006-08-03 08:14:00,87.603,87.621,87.601,87.616,135800000.0
2006-08-03 08:15:00,87.608,87.608,87.579,87.595,210500001.0
2006-08-03 08:16:00,87.608,87.632,87.592,87.615,178300000.0
2006-08-03 08:17:00,87.618,87.632,87.611,87.627,94000002.0
2006-08-03 08:18:00,87.609,87.64,87.606,87.622,118700000.0
2006-08-03 08:19:00,87.645,87.65,87.625,87.63,165100001.0
2006-08-03 08:20:00,87.65,87.672,87.64,87.651,197899999.0
2006-08-03 08:21:00,87.655,87.668,87.634,87.657,278599999.0
2006-08-03 08:22:00,87.638,87.665,87.636,87.665,96500002.0
2006-08-03 08:23:00,87.637,87.668,87.637,87.668,159100000.0
2006-08-03 08:24:00,87.642,87.66,87.637,87.658,167499999.0
2006-08-03 08:25:00,87.643,87.658,87.62,87.645,190800004.0
2006-08-03 08:26:00,87.658,87.673,87.641,87.673,190100000.0
2006-08-03 08:27:00,87.664,87.686,87.656,87.678,210100001.0
2006-08-03 08:28:00,87.675,87.684,87.654,87.667,251800002.0
2006-08-03 08:29:00,87.665,87.678,87.652,87.672,101000001.0
2006-08-03 08:30:00,87.66,87.662,87.636,87.636,303599995.0
2006-08-03 08:31:00,87.63,87.651,87.629,87.64,179200000.0
2006-08-03 08:32:00,87.643,87.643,87.604,87.604,225400003.0
2006-08-03 08:33:00,87.611,87.631,87.607,87.623,231499997.0
2006-08-03 08:34:00,87.593,87.619,87.588,87.603,231699999.0
2006-08-03 08:35:00,87.61,87.628,87.592,87.623,217199996.0
2006-08-03 08:36:00,87.637,87.649,87.622,87.623,129099999.0
2006-08-03 08:37:00,87.651,87.651,87.614,87.614,85700001.0
2006-08-03 08:38:00,87.628,87.628,87.601,87.611,268399998.0
2006-08-03 08:39:00,87.598,87.622,87.595,87.612,172700002.0
2006-08-03 08:40:00,87.59,87.614,87.59,87.613,218699997.0
2006-08-03 08:41:00,87.591,87.612,87.565,87.587,128400000.0
2006-08-03 08:42:00,87.593,87.607,87.58,87.589,124000000.0
2006-08-03 08:43:00,87.597,87.622,87.593,87.618,165000001.0
2006-08-03 08:44:00,87.626,87.63,87.606,87.61,219300001.0
2006-08-03 08:45:00,87.623,87.628,87.602,87.614,57500000.0
2006-08-03 08:46:00,87.608,87.627,87.605,87.618,154999999.0
2006-08-03 08:47:00,87.614,87.637,87.599,87.609,181500000.0
2006-08-03 08:48:00,87.621,87.633,87.611,87.624,194199997.0
2006-08-03 08:49:00,87.615,87.625,87.585,87.609,218700001.0
2006-08-03 08:50:00,87.638,87.642,87.615,87.615,142700002.0
2006-08-03 08:51:00,87.629,87.64,87.606,87.606,287299999.0
2006-08-03 08:52:00,87.633,87.635,87.611,87.619,99899999.0
2006-08-03 08:53:00,87.635,87.64,87.613,87.627,226400000.0
2006-08-03 08:54:00,87.638,87.638,87.608,87.621,94700001.0
2006-08-03 08:55:00,87.624,87.63,87.609,87.613,118800001.0
2006-08-03 08:56:00,87.633,87.633,87.602,87.604,134199998.0
2006-08-03 08:57:00,87.616,87.622,87.592,87.592,180299998.0
2006-08-03 08:58:00,87.586,87.618,87.585,87.607,225799999.0
2006-08-03 08:59:00,87.601,87.616,87.59,87.606,197799999.0
2006-08-03 09:00:00,87.577,87.599,87.574,87.585,287900004.0
2006-08-03 09:01:00,87.585,87.587,87.564,87.567,208900002.0
2006-08-03 09:02:00,87.581,87.595,87.568,87.583,201899998.0
2006-08-03 09:03:00,87.591,87.612,87.58,87.596,260299996.0
2006-08-03 09:04:00,87.596,87.62,87.587,87.608,300799998.0
2006-08-03 09:05:00,87.619,87.631,87.602,87.607,191999999.0
2006-08-03 09:06:00,87.616,87.616,87.592,87.601,145299999.0
2006-08-03 09:07:00,87.608,87.615,87.58,87.599,156800002.0
2006-08-03 09:08:00,87.598,87.609,87.556,87.566,128699998.0
2006-08-03 09:09:00,87.564,87.572,87.545,87.559,131100001.0
2006-08-03 09:10:00,87.551,87.572,87.537,87.55,168300000.0
2006-08-03 09:11:00,87.546,87.562,87.525,87.542,117499998.0
2006-08-03 09:12:00,87.548,87.561,87.534,87.534,62100000.0
2006-08-03 09:13:00,87.55,87.55,87.521,87.526,211100000.0
2006-08-03 09:14:00,87.524,87.554,87.52,87.52,167399999.0
2006-08-03 09:15:00,87.533,87.534,87.512,87.52,199599998.0
2006-08-03 09:16:00,87.518,87.537,87.504,87.512,163800001.0
2006-08-03 09:17:00,87.514,87.514,87.471,87.481,115900002.0
2006-08-03 09:18:00,87.494,87.506,87.481,87.485,141999998.0
2006-08-03 09:19:00,87.507,87.52,87.493,87.493,181199997.0
2006-08-03 09:20:00,87.507,87.52,87.493,87.52,196900001.0
2006-08-03 09:21:00,87.52,87.53,87.494,87.512,159200001.0
2006-08-03 09:22:00,87.527,87.527,87.462,87.462,159299998.0
2006-08-03 09:23:00,87.46,87.462,87.436,87.445,200899999.0
2006-08-03 09:24:00,87.463,87.463,87.416,87.433,164700002.0
2006-08-03 09:25:00,87.456,87.471,87.436,87.449,146399998.0
2006-08-03 09:26:00,87.45,87.464,87.437,87.439,306800001.0
2006-08-03 09:27:00,87.452,87.452,87.421,87.431,146399999.0
2006-08-03 09:28:00,87.454,87.468,87.439,87.452,142000000.0
2006-08-03 09:29:00,87.45,87.461,87.433,87.44,199500003.0
2006-08-03 09:30:00,87.446,87.466,87.438,87.458,102900001.0
2006-08-03 09:31:00,87.455,87.477,87.451,87.467,174599998.0
2006-08-03 09:32:00,87.456,87.481,87.452,87.481,173799999.0
2006-08-03 09:33:00,87.45,87.477,87.45,87.476,214199999.0
2006-08-03 09:34:00,87.437,87.478,87.437,87.458,93400001.0
2006-08-03 09:35:00,87.477,87.48,87.461,87.462,211699999.0
2006-08-03 09:36:00,87.467,87.476,87.454,87.459,119100000.0
2006-08-03 09:37:00,87.47,87.47,87.445,87.445,148500000.0
2006-08-03 09:38:00,87.44,87.44,87.398,87.398,246799999.0
2006-08-03 09:39:00,87.419,87.44,87.41,87.428,175500000.0
2006-08-03 09:40:00,87.432,87.444,87.41,87.416,152100001.0
2006-08-03 09:41:00,87.413,87.432,87.398,87.417,165700001.0
2006-08-03 09:42:00,87.398,87.424,87.39,87.401,126899999.0
2006-08-03 09:43:00,87.381,87.381,87.311,87.324,180499996.0
2006-08-03 09:44:00,87.353,87.38,87.34,87.362,269300003.0
2006-08-03 09:45:00,87.375,87.414,87.375,87.414,172200001.0
2006-08-03 09:46:00,87.388,87.417,87.384,87.403,220100002.0
2006-08-03 09:47:00,87.382,87.407,87.363,87.382,164300000.0
2006-08-03 09:48:00,87.375,87.393,87.35,87.359,289599997.0
2006-08-03 09:49:00,87.368,87.394,87.352,87.371,309500003.0
2006-08-03 09:50:00,87.372,87.392,87.346,87.351,211699997.0
2006-08-03 09:51:00,87.355,87.355,87.329,87.333,147300000.0
2006-08-03 09:52:00,87.347,87.349,87.319,87.324,216500000.0
2006-08-03 09:53:00,87.33,87.35,87.32,87.35,234399999.0
2006-08-03 09:54:00,87.342,87.345,87.321,87.332,111000000.0
2006-08-03 09:55:00,87.348,87.362,87.332,87.332,93400000.0
2006-08-03 09:56:00,87.351,87.378,87.348,87.376,192700001.0
2006-08-03 09:57:00,87.376,87.382,87.355,87.362,172300001.0
2006-08-03 09:58:00,87.374,87.385,87.349,87.372,211099999.0
2006-08-03 09:59:00,87.382,87.389,87.364,87.369,204499998.0
2006-08-03 10:00:00,87.352,87.384,87.344,87.354,185699997.0
2006-08-03 10:01:00,87.346,87.358,87.328,87.337,149100002.0
2006-08-03 10:02:00,87.352,87.368,87.342,87.35,178499998.0
2006-08-03 10:03:00,87.356,87.356,87.326,87.33,193099999.0
2006-08-03 10:04:00,87.335,87.356,87.333,87.337,202399999.0
2006-08-03 10:05:00,87.343,87.355,87.318,87.341,86400002.0
2006-08-03 10:06:00,87.342,87.376,87.342,87.366,258699999.0
2006-08-03 10:07:00,87.356,87.374,87.351,87.372,251199997.0
2006-08-03 10:08:00,87.368,87.375,87.348,87.369,172200000.0
2006-08-03 10:09:00,87.353,87.37,87.337,87.355,213900000.0
2006-08-03 10:10:00,87.359,87.382,87.356,87.374,162200001.0
2006-08-03 10:11:00,87.367,87.381,87.359,87.369,112300000.0
2006-08-03 10:12:00,87.363,87.381,87.357,87.37,143800000.0
2006-08-03 10:13:00,87.339,87.366,87.339,87.359,113499997.0
2006-08-03 10:14:00,87.37,87.375,87.352,87.36,227499998.0
2006-08-03 10:15:00,87.368,87.39,87.358,87.376,174699998.0
2006-08-03 10:16:00,87.372,87.397,87.372,87.387,172199998.0
2006-08-03 10:17:00,87.356,87.393,87.356,87.387,177299998.0
2006-08-03 10:18:00,87.382,87.383,87.356,87.361,106799999.0
2006-08-03 10:19:00,87.376,87.401,87.364,87.372,186300000.0
2006-08-03 10:20:00,87.396,87.396,87.385,87.385,83500000.0
2006-08-03 10:21:00,87.378,87.411,87.378,87.395,131100000.0
2006-08-03 10:22:00,87.378,87.398,87.36,87.38,335300006.0
2006-08-03 10:23:00,87.402,87.404,87.37,87.37,159999999.0
2006-08-03 10:24:00,87.394,87.394,87.358,87.358,213700001.0
2006-08-03 10:25:00,87.388,87.39,87.363,87.377,122099999.0
2006-08-03 10:26:00,87.382,87.393,87.367,87.367,185100001.0
2006-08-03 10:27:00,87.389,87.406,87.384,87.398,269399997.0
2006-08-03 10:28:00,87.386,87.408,87.377,87.408,139299998.0
2006-08-03 10:29:00,87.391,87.408,87.377,87.389,243400000.0
2006-08-03 10:30:00,87.406,87.41,87.386,87.402,210100000.0
2006-08-03 10:31:00,87.407,87.407,87.369,87.369,243199998.0
2006-08-03 10:32:00,87.376,87.403,87.37,87.403,131899998.0
2006-08-03 10:33:00,87.399,87.399,87.354,87.377,121000000.0
2006-08-03 10:34:00,87.395,87.404,87.366,87.366,255799996.0
2006-08-03 10:35:00,87.383,87.407,87.374,87.407,229099996.0
2006-08-03 10:36:00,87.399,87.417,87.396,87.413,211200000.0
2006-08-03 10:37:00,87.394,87.422,87.394,87.422,101600001.0
2006-08-03 10:38:00,87.427,87.432,87.413,87.413,220200001.0
2006-08-03 10:39:00,87.411,87.43,87.399,87.422,198400001.0
2006-08-03 10:40:00,87.423,87.427,87.401,87.401,172100001.0
2006-08-03 10:41:00,87.42,87.432,87.401,87.416,352399997.0
2006-08-03 10:42:00,87.416,87.44,87.404,87.421,351400000.0
2006-08-03 10:43:00,87.444,87.47,87.429,87.446,413599998.0
2006-08-03 10:44:00,87.456,87.483,87.449,87.469,224100001.0
2006-08-03 10:45:00,87.469,87.469,87.441,87.443,194000001.0
2006-08-03 10:46:00,87.453,87.466,87.437,87.453,193599995.0
2006-08-03 10:47:00,87.467,87.47,87.436,87.436,136899999.0
2006-08-03 10:48:00,87.451,87.455,87.423,87.426,177300001.0
2006-08-03 10:49:00,87.425,87.444,87.417,87.441,155300000.0
2006-08-03 10:50:00,87.428,87.44,87.389,87.412,118300000.0
2006-08-03 10:51:00,87.404,87.422,87.392,87.405,351800003.0
2006-08-03 10:52:00,87.387,87.404,87.374,87.393,188300001.0
2006-08-03 10:53:00,87.393,87.404,87.377,87.397,122099999.0
2006-08-03 10:54:00,87.404,87.41,87.387,87.393,166099999.0
2006-08-03 10:55:00,87.408,87.425,87.394,87.407,278099995.0
2006-08-03 10:56:00,87.38,87.399,87.337,87.344,216599998.0
2006-08-03 10:57:00,87.337,87.351,87.311,87.34,220500001.0
2006-08-03 10:58:00,87.349,87.376,87.337,87.347,188899996.0
2006-08-03 10:59:00,87.349,87.375,87.348,87.375,276900004.0
2006-08-03 11:00:00,87.382,87.383,87.32,87.373,189999998.0
2006-08-03 11:01:00,87.376,87.393,87.365,87.393,161800000.0
2006-08-03 11:02:00,87.394,87.424,87.376,87.406,202100000.0
2006-08-03 11:03:00,87.399,87.43,87.399,87.43,235699997.0
2006-08-03 11:04:00,87.429,87.467,87.429,87.453,249200006.0
2006-08-03 11:05:00,87.442,87.442,87.422,87.422,183999997.0
2006-08-03 11:06:00,87.428,87.442,87.411,87.426,129699998.0
2006-08-03 11:07:00,87.447,87.483,87.434,87.446,267800001.0
2006-08-03 11:08:00,87.459,87.469,87.441,87.441,164099998.0
2006-08-03 11:09:00,87.44,87.457,87.428,87.448,207400000.0
2006-08-03 11:10:00,87.438,87.465,87.437,87.453,211499998.0
2006-08-03 11:11:00,87.451,87.459,87.427,87.439,160199998.0
2006-08-03 11:12:00,87.471,87.487,87.456,87.474,194800000.0
2006-08-03 11:13:00,87.484,87.499,87.474,87.498,246900004.0
2006-08-03 11:14:00,87.484,87.493,87.469,87.486,113600000.0
2006-08-03 11:15:00,87.475,87.49,87.449,87.468,188299999.0
2006-08-03 11:16:00,87.499,87.499,87.475,87.48,144500001.0
2006-08-03 11:17:00,87.493,87.522,87.475,87.507,178000000.0
2006-08-03 11:18:00,87.496,87.537,87.496,87.513,311500002.0
2006-08-03 11:19:00,87.517,87.526,87.494,87.503,171200000.0
2006-08-03 11:20:00,87.53,87.53,87.487,87.508,204300000.0
2006-08-03 11:21:00,87.525,87.531,87.505,87.516,260999999.0
2006-08-03 11:22:00,87.498,87.516,87.481,87.506,187399999.0
2006-08-03 11:23:00,87.503,87.503,87.48,87.484,108500000.0
2006-08-03 11:24:00,87.492,87.506,87.48,87.488,128499999.0
2006-08-03 11:25:00,87.49,87.51,87.484,87.507,232000001.0
2006-08-03 11:26:00,87.505,87.505,87.48,87.488,213699998.0
2006-08-03 11:27:00,87.487,87.505,87.487,87.489,125700000.0
2006-08-03 11:28:00,87.492,87.504,87.47,87.49,215100003.0
2006-08-03 11:29:00,87.495,87.51,87.483,87.491,274000001.0
2006-08-03 11:30:00,87.498,87.523,87.483,87.523,251200002.0
2006-08-03 11:31:00,87.522,87.557,87.522,87.542,119599999.0
2006-08-03 11:32:00,87.528,87.572,87.526,87.539,315500003.0
2006-08-03 11:33:00,87.521,87.547,87.507,87.52,203700003.0
2006-08-03 11:34:00,87.542,87.542,87.51,87.515,159200000.0
2006-08-03 11:35:00,87.518,87.539,87.498,87.513,126899998.0
2006-08-03 11:36:00,87.515,87.515,87.488,87.499,163899998.0
2006-08-03 11:37:00,87.51,87.533,87.497,87.518,184700000.0
2006-08-03 11:38:00,87.53,87.531,87.501,87.518,192200002.0
2006-08-03 11:39:00,87.527,87.532,87.508,87.514,172399999.0
2006-08-03 11:40:00,87.477,87.531,87.477,87.528,169699999.0
2006-08-03 11:41:00,87.537,87.547,87.522,87.526,227200000.0
2006-08-03 11:42:00,87.531,87.554,87.523,87.538,296399996.0
2006-08-03 11:43:00,87.534,87.539,87.502,87.511,178399999.0
2006-08-03 11:44:00,87.533,87.546,87.524,87.54,158600000.0
2006-08-03 11:45:00,87.525,87.543,87.511,87.532,143800001.0
2006-08-03 11:46:00,87.504,87.522,87.493,87.506,218899997.0
2006-08-03 11:47:00,87.487,87.502,87.476,87.498,314700004.0
2006-08-03 11:48:00,87.498,87.512,87.484,87.505,106900000.0
2006-08-03 11:49:00,87.485,87.502,87.463,87.483,301600000.0
2006-08-03 11:50:00,87.462,87.483,87.462,87.467,57800000.0
2006-08-03 11:51:00,87.488,87.495,87.46,87.469,292299994.0
2006-08-03 11:52:00,87.48,87.481,87.448,87.448,236200005.0
2006-08-03 11:53:00,87.471,87.482,87.455,87.462,206399997.0
2006-08-03 11:54:00,87.477,87.496,87.453,87.471,143100001.0
2006-08-03 11:55:00,87.478,87.478,87.427,87.427,202499995.0
2006-08-03 11:56:00,87.454,87.466,87.442,87.447,105100001.0
2006-08-03 11:57:00,87.451,87.466,87.429,87.441,102599999.0
2006-08-03 11:58:00,87.451,87.463,87.437,87.45,116500001.0
2006-08-03 11:59:00,87.457,87.463,87.432,87.432,210800002.0
2006-08-03 12:00:00,87.442,87.463,87.426,87.439,294600000.0
2006-08-03 12:01:00,87.448,87.448,87.419,87.419,58400000.0
2006-08-03 12:02:00,87.406,87.424,87.375,87.385,219100002.0
2006-08-03 12:03:00,87.35,87.383,87.278,87.31,219000001.0
2006-08-03 12:04:00,87.306,87.332,87.305,87.327,245999998.0
2006-08-03 12:05:00,87.318,87.34,87.318,87.334,253300002.0
2006-08-03 12:06:00,87.341,87.354,87.319,87.33,286100001.0
2006-08-03 12:07:00,87.331,87.376,87.295,87.376,261900003.0
2006-08-03 12:08:00,87.374,87.383,87.351,87.352,180099999.0
2006-08-03 12:09:00,87.348,87.37,87.347,87.365,196299999.0
2006-08-03 12:10:00,87.339,87.367,87.339,87.356,178500000.0
2006-08-03 12:11:00,87.351,87.359,87.32,87.32,233799999.0
2006-08-03 12:12:00,87.312,87.331,87.31,87.331,122899999.0
2006-08-03 12:13:00,87.334,87.336,87.292,87.292,228300000.0
2006-08-03 12:14:00,87.314,87.326,87.292,87.292,171900000.0
2006-08-03 12:15:00,87.294,87.311,87.285,87.299,102400002.0
2006-08-03 12:16:00,87.288,87.3,87.27,87.281,119599999.0
2006-08-03 12:17:00,87.315,87.328,87.306,87.307,117300000.0
2006-08-03 12:18:00,87.325,87.335,87.303,87.306,162100001.0
2006-08-03 12:19:00,87.29,87.326,87.29,87.316,252100000.0
2006-08-03 12:20:00,87.302,87.323,87.286,87.322,315699995.0
2006-08-03 12:21:00,87.318,87.326,87.295,87.295,196600002.0
2006-08-03 12:22:00,87.319,87.322,87.293,87.293,71300001.0
2006-08-03 12:23:00,87.316,87.345,87.31,87.33,226999995.0
2006-08-03 12:24:00,87.35,87.35,87.32,87.32,309100002.0
2006-08-03 12:25:00,87.343,87.345,87.317,87.328,333099999.0
2006-08-03 12:26:00,87.338,87.371,87.333,87.353,169800001.0
2006-08-03 12:27:00,87.338,87.386,87.338,87.386,187799998.0
2006-08-03 12:28:00,87.372,87.396,87.367,87.387,249999999.0
2006-08-03 12:29:00,87.395,87.4,87.366,87.387,263300002.0
2006-08-03 12:30:00,87.398,87.416,87.385,87.39,273199996.0
2006-08-03 12:31:00,87.421,87.426,87.393,87.403,167900001.0
2006-08-03 12:32:00,87.399,87.432,87.399,87.426,245399999.0
2006-08-03 12:33:00,87.415,87.444,87.415,87.438,263700002.0
2006-08-03 12:34:00,87.437,87.45,87.426,87.444,183100001.0
2006-08-03 12:35:00,87.452,87.457,87.435,87.439,169500001.0
2006-08-03 12:36:00,87.46,87.48,87.445,87.457,224500002.0
2006-08-03 12:37:00,87.465,87.469,87.441,87.452,245100002.0
2006-08-03 12:38:00,87.439,87.454,87.429,87.431,191500000.0
2006-08-03 12:39:00,87.426,87.439,87.415,87.432,126500000.0
2006-08-03 12:40:00,87.427,87.435,87.41,87.427,200700001.0
2006-08-03 12:41:00,87.424,87.442,87.419,87.442,133800002.0
2006-08-03 12:42:00,87.438,87.441,87.42,87.42,169399997.0
2006-08-03 12:43:00,87.438,87.467,87.424,87.442,186700001.0
2006-08-03 12:44:00,87.46,87.512,87.46,87.489,133500000.0
2006-08-03 12:45:00,87.514,87.534,87.506,87.534,98200001.0
2006-08-03 12:46:00,87.516,87.527,87.495,87.497,151899998.0
2006-08-03 12:47:00,87.478,87.502,87.433,87.485,91000000.0
2006-08-03 12:48:00,87.47,87.488,87.464,87.485,109600000.0
2006-08-03 12:49:00,87.492,87.505,87.478,87.49,289899998.0
2006-08-03 12:50:00,87.482,87.503,87.481,87.495,221399999.0
2006-08-03 12:51:00,87.487,87.503,87.478,87.486,170000000.0
2006-08-03 12:52:00,87.496,87.496,87.471,87.481,207799998.0
2006-08-03 12:53:00,87.48,87.493,87.455,87.455,127799999.0
2006-08-03 12:54:00,87.485,87.49,87.463,87.471,193200003.0
2006-08-03 12:55:00,87.478,87.495,87.471,87.495,185799998.0
2006-08-03 12:56:00,87.488,87.49,87.464,87.47,189100002.0
2006-08-03 12:57:00,87.474,87.475,87.448,87.448,119599999.0
2006-08-03 12:58:00,87.45,87.463,87.443,87.46,120100001.0
2006-08-03 12:59:00,87.455,87.46,87.436,87.448,79900001.0
2006-08-03 13:00:00,87.44,87.46,87.44,87.46,98200000.0
2006-08-03 13:01:00,87.455,87.46,87.433,87.448,162199996.0
2006-08-03 13:02:00,87.44,87.46,87.43,87.45,257399995.0
2006-08-03 13:03:00,87.455,87.46,87.419,87.434,160900003.0
2006-08-03 13:04:00,87.455,87.46,87.44,87.455,114600000.0
2006-08-03 13:05:00,87.436,87.46,87.432,87.453,231200000.0
2006-08-03 13:06:00,87.447,87.46,87.434,87.46,170599999.0
2006-08-03 13:07:00,87.457,87.465,87.432,87.452,177699998.0
2006-08-03 13:08:00,87.441,87.46,87.421,87.46,222000000.0
2006-08-03 13:09:00,87.455,87.465,87.439,87.439,270699999.0
2006-08-03 13:10:00,87.457,87.46,87.433,87.447,243599998.0
2006-08-03 13:11:00,87.44,87.46,87.44,87.46,144400000.0
2006-08-03 13:12:00,87.465,87.546,87.465,87.546,161199999.0
2006-08-03 13:13:00,87.549,87.558,87.524,87.549,189199997.0
2006-08-03 13:14:00,87.554,87.574,87.551,87.568,188599997.0
2006-08-03 13:15:00,87.568,87.591,87.552,87.573,143399998.0
2006-08-03 13:16:00,87.58,87.58,87.521,87.53,160500001.0
2006-08-03 13:17:00,87.538,87.559,87.519,87.544,166300001.0
2006-08-03 13:18:00,87.556,87.556,87.532,87.536,163700001.0
2006-08-03 13:19:00,87.508,87.538,87.505,87.538,207200003.0
2006-08-03 13:20:00,87.547,87.549,87.531,87.538,230500001.0
2006-08-03 13:21:00,87.542,87.569,87.531,87.549,238299997.0
2006-08-03 13:22:00,87.556,87.574,87.55,87.567,83599999.0
2006-08-03 13:23:00,87.567,87.575,87.549,87.554,148600002.0
2006-08-03 13:24:00,87.559,87.57,87.541,87.552,285699999.0
2006-08-03 13:25:00,87.552,87.569,87.545,87.561,168599999.0
2006-08-03 13:26:00,87.563,87.563,87.524,87.53,183499999.0
2006-08-03 13:27:00,87.513,87.526,87.494,87.519,303099999.0
2006-08-03 13:28:00,87.516,87.541,87.516,87.525,168200002.0
2006-08-03 13:29:00,87.511,87.535,87.496,87.52,115700000.0
2006-08-03 13:30:00,87.498,87.52,87.491,87.506,117200000.0
2006-08-03 13:31:00,87.507,87.518,87.488,87.495,301799996.0
2006-08-03 13:32:00,87.505,87.517,87.492,87.505,185499999.0
2006-08-03 13:33:00,87.488,87.525,87.488,87.517,157700000.0
2006-08-03 13:34:00,87.513,87.513,87.492,87.492,187700003.0
2006-08-03 13:35:00,87.497,87.526,87.488,87.526,140700001.0
2006-08-03 13:36:00,87.52,87.54,87.51,87.53,332399999.0
2006-08-03 13:37:00,87.537,87.537,87.501,87.501,333600006.0
2006-08-03 13:38:00,87.524,87.529,87.505,87.508,150900002.0
2006-08-03 13:39:00,87.517,87.542,87.509,87.54,162800002.0
2006-08-03 13:40:00,87.542,87.546,87.518,87.538,191199999.0
2006-08-03 13:41:00,87.538,87.546,87.504,87.504,194000002.0
2006-08-03 13:42:00,87.506,87.537,87.506,87.528,169800003.0
2006-08-03 13:43:00,87.525,87.534,87.498,87.498,142100001.0
2006-08-03 13:44:00,87.501,87.52,87.499,87.517,208999999.0
2006-08-03 13:45:00,87.498,87.517,87.477,87.517,281900001.0
2006-08-03 13:46:00,87.497,87.52,87.49,87.503,228100004.0
2006-08-03 13:47:00,87.519,87.541,87.506,87.512,199199998.0
2006-08-03 13:48:00,87.513,87.513,87.48,87.481,193999999.0
2006-08-03 13:49:00,87.488,87.549,87.482,87.549,369099999.0
2006-08-03 13:50:00,87.548,87.554,87.522,87.522,165599999.0
2006-08-03 13:51:00,87.533,87.541,87.519,87.541,89100001.0
2006-08-03 13:52:00,87.524,87.552,87.518,87.539,252900001.0
2006-08-03 13:53:00,87.52,87.538,87.501,87.511,140400001.0
2006-08-03 13:54:00,87.478,87.509,87.478,87.502,128000000.0
2006-08-03 13:55:00,87.494,87.515,87.492,87.515,212300001.0
2006-08-03 13:56:00,87.52,87.544,87.51,87.536,147599999.0
2006-08-03 13:57:00,87.53,87.535,87.509,87.516,232200001.0
2006-08-03 13:58:00,87.51,87.527,87.499,87.527,132400001.0
2006-08-03 13:59:00,87.514,87.528,87.494,87.506,178999999.0
2006-08-03 14:00:00,87.507,87.507,87.476,87.494,219199995.0
2006-08-03 14:01:00,87.497,87.502,87.47,87.488,176399999.0
2006-08-03 14:02:00,87.494,87.496,87.465,87.467,122400000.0
2006-08-03 14:03:00,87.469,87.487,87.462,87.483,166700000.0
2006-08-03 14:04:00,87.495,87.517,87.487,87.505,138900000.0
2006-08-03 14:05:00,87.502,87.519,87.482,87.49,193799998.0
2006-08-03 14:06:00,87.481,87.506,87.465,87.471,178400000.0
2006-08-03 14:07:00,87.488,87.504,87.475,87.485,276500000.0
2006-08-03 14:08:00,87.506,87.509,87.485,87.485,194599998.0
2006-08-03 14:09:00,87.485,87.518,87.485,87.507,135299999.0
2006-08-03 14:10:00,87.51,87.51,87.482,87.499,115400000.0
2006-08-03 14:11:00,87.482,87.496,87.474,87.493,168100001.0
2006-08-03 14:12:00,87.498,87.507,87.477,87.487,198300000.0
2006-08-03 14:13:00,87.485,87.496,87.471,87.475,165499998.0
2006-08-03 14:14:00,87.469,87.49,87.467,87.485,165999997.0
2006-08-03 14:15:00,87.47,87.498,87.46,87.498,271599999.0
2006-08-03 14:16:00,87.496,87.514,87.484,87.49,194299998.0
2006-08-03 14:17:00,87.486,87.517,87.486,87.517,184899998.0
2006-08-03 14:18:00,87.51,87.514,87.467,87.467,109900000.0
2006-08-03 14:19:00,87.492,87.501,87.458,87.478,131199997.0
2006-08-03 14:20:00,87.48,87.495,87.459,87.474,104400001.0
2006-08-03 14:21:00,87.474,87.494,87.468,87.489,201799996.0
2006-08-03 14:22:00,87.484,87.491,87.459,87.462,183800002.0
2006-08-03 14:23:00,87.466,87.473,87.448,87.448,149500003.0
2006-08-03 14:24:00,87.443,87.47,87.443,87.465,244799999.0
2006-08-03 14:25:00,87.468,87.48,87.45,87.468,85800000.0
2006-08-03 14:26:00,87.477,87.482,87.447,87.464,156999999.0
2006-08-03 14:27:00,87.477,87.502,87.475,87.491,100200000.0
2006-08-03 14:28:00,87.49,87.493,87.462,87.476,172400001.0
2006-08-03 14:29:00,87.484,87.508,87.396,87.406,242100001.0
2006-08-03 14:30:00,87.392,87.395,87.369,87.373,214899999.0
2006-08-03 14:31:00,87.415,87.47,87.415,87.446,170700001.0
2006-08-03 14:32:00,87.463,87.463,87.432,87.44,279699996.0
2006-08-03 14:33:00,87.422,87.445,87.367,87.375,118999999.0
2006-08-03 14:34:00,87.375,87.416,87.367,87.416,105300000.0
2006-08-03 14:35:00,87.432,87.432,87.342,87.342,207000001.0
2006-08-03 14:36:00,87.332,87.432,87.332,87.428,135499999.0
2006-08-03 14:37:00,87.442,87.457,87.42,87.437,286999993.0
2006-08-03 14:38:00,87.437,87.45,87.408,87.425,163999999.0
2006-08-03 14:39:00,87.443,87.504,87.435,87.504,101099999.0
2006-08-03 14:40:00,87.481,87.509,87.481,87.502,253900003.0
2006-08-03 14:41:00,87.495,87.505,87.438,87.489,235499997.0
2006-08-03 14:42:00,87.502,87.507,87.455,87.455,183299998.0
2006-08-03 14:43:00,87.453,87.478,87.432,87.459,211099997.0
2006-08-03 14:44:00,87.491,87.491,87.452,87.475,210299999.0
2006-08-03 14:45:00,87.495,87.525,87.484,87.498,204900004.0
2006-08-03 14:46:00,87.522,87.532,87.497,87.497,127799999.0
2006-08-03 14:47:00,87.51,87.52,87.481,87.481,132200000.0
2006-08-03 14:48:00,87.486,87.512,87.472,87.478,133100002.0
2006-08-03 14:49:00,87.494,87.507,87.483,87.49,158000004.0
2006-08-03 14:50:00,87.503,87.503,87.469,87.485,82799999.0
2006-08-03 14:51:00,87.476,87.508,87.47,87.492,178300000.0
2006-08-03 14:52:00,87.482,87.496,87.469,87.485,195999999.0
2006-08-03 14:53:00,87.484,87.49,87.448,87.448,312699995.0
2006-08-03 14:54:00,87.467,87.506,87.467,87.488,168299998.0
2006-08-03 14:55:00,87.484,87.52,87.484,87.52,178800000.0
2006-08-03 14:56:00,87.507,87.525,87.477,87.489,126199998.0
2006-08-03 14:57:00,87.487,87.493,87.464,87.473,273699997.0
2006-08-03 14:58:00,87.473,87.494,87.463,87.473,125600000.0
2006-08-03 14:59:00,87.431,87.466,87.423,87.466,287599999.0
2006-08-03 15:00:00,87.459,87.464,87.439,87.446,90899999.0
2006-08-03 15:01:00,87.444,87.466,87.439,87.457,263999999.0
2006-08-03 15:02:00,87.457,87.459,87.425,87.444,185199998.0
2006-08-03 15:03:00,87.45,87.464,87.438,87.44,133900001.0
2006-08-03 15:04:00,87.453,87.458,87.436,87.436,231299999.0
2006-08-03 15:05:00,87.445,87.476,87.435,87.476,234999997.0
2006-08-03 15:06:00,87.467,87.485,87.457,87.477,163700003.0
2006-08-03 15:07:00,87.475,87.507,87.42,87.48,136900000.0
2006-08-03 15:08:00,87.514,87.532,87.501,87.502,201500001.0
2006-08-03 15:09:00,87.518,87.531,87.475,87.475,224500001.0
2006-08-03 15:10:00,87.506,87.516,87.481,87.5,217900003.0
2006-08-03 15:11:00,87.506,87.538,87.489,87.538,165699998.0
2006-08-03 15:12:00,87.545,87.549,87.527,87.53,226499994.0
2006-08-03 15:13:00,87.539,87.579,87.539,87.576,124700000.0
2006-08-03 15:14:00,87.563,87.58,87.538,87.56,100900001.0
2006-08-03 15:15:00,87.538,87.56,87.538,87.556,185599999.0
2006-08-03 15:16:00,87.541,87.569,87.541,87.565,152299997.0
2006-08-03 15:17:00,87.529,87.558,87.524,87.545,182600003.0
2006-08-03 15:18:00,87.539,87.558,87.537,87.552,227199996.0
2006-08-03 15:19:00,87.528,87.548,87.51,87.523,237100000.0
2006-08-03 15:20:00,87.515,87.532,87.506,87.532,121500001.0
2006-08-03 15:21:00,87.528,87.556,87.514,87.534,184600000.0
2006-08-03 15:22:00,87.512,87.547,87.512,87.521,120699998.0
2006-08-03 15:23:00,87.536,87.553,87.531,87.546,154299999.0
2006-08-03 15:24:00,87.529,87.55,87.522,87.537,181100001.0
2006-08-03 15:25:00,87.533,87.541,87.516,87.541,170999998.0
2006-08-03 15:26:00,87.536,87.541,87.519,87.527,223299995.0
2006-08-03 15:27:00,87.528,87.528,87.485,87.485,175900001.0
2006-08-03 15:28:00,87.523,87.55,87.51,87.528,112900001.0
2006-08-03 15:29:00,87.571,87.58,87.55,87.575,171700000.0
2006-08-03 15:30:00,87.566,87.571,87.54,87.545,210700003.0
2006-08-03 15:31:00,87.54,87.548,87.521,87.536,189199996.0
2006-08-03 15:32:00,87.543,87.563,87.529,87.562,155799998.0
2006-08-03 15:33:00,87.565,87.565,87.526,87.526,151299997.0
2006-08-03 15:34:00,87.556,87.556,87.51,87.526,188099997.0
2006-08-03 15:35:00,87.525,87.546,87.507,87.535,334499996.0
2006-08-03 15:36:00,87.524,87.538,87.509,87.535,167400000.0
2006-08-03 15:37:00,87.519,87.534,87.491,87.507,141599998.0
2006-08-03 15:38:00,87.51,87.526,87.498,87.499,222200002.0
2006-08-03 15:39:00,87.502,87.515,87.484,87.503,143399999.0
2006-08-03 15:40:00,87.502,87.515,87.422,87.5,256300000.0
2006-08-03 15:41:00,87.498,87.505,87.479,87.479,194600000.0
2006-08-03 15:42:00,87.5,87.5,87.467,87.467,145299998.0
2006-08-03 15:43:00,87.46,87.486,87.445,87.467,242599999.0
2006-08-03 15:44:00,87.46,87.466,87.424,87.424,162399999.0
2006-08-03 15:45:00,87.448,87.474,87.438,87.458,269799996.0
2006-08-03 15:46:00,87.46,87.479,87.447,87.455,171000000.0
2006-08-03 15:47:00,87.461,87.484,87.458,87.48,133599999.0
2006-08-03 15:48:00,87.45,87.467,87.441,87.463,151800004.0
2006-08-03 15:49:00,87.453,87.465,87.434,87.452,286100000.0
2006-08-03 15:50:00,87.448,87.471,87.444,87.471,135999998.0
2006-08-03 15:51:00,87.446,87.47,87.437,87.47,105300000.0
2006-08-03 15:52:00,87.458,87.474,87.441,87.464,148799999.0
2006-08-03 15:53:00,87.459,87.493,87.459,87.478,181299999.0
2006-08-03 15:54:00,87.444,87.466,87.437,87.464,153700001.0
2006-08-03 15:55:00,87.461,87.461,87.442,87.443,243200000.0
2006-08-03 15:56:00,87.453,87.466,87.438,87.453,187199999.0
2006-08-03 15:57:00,87.458,87.458,87.423,87.423,169699998.0
2006-08-03 15:58:00,87.42,87.441,87.412,87.43,172900000.0
2006-08-03 15:59:00,87.43,87.44,87.412,87.418,142300001.0
2006-08-03 16:00:00,87.42,87.445,87.406,87.428,292799998.0
2006-08-03 16:01:00,87.42,87.44,87.411,87.435,267899998.0
2006-08-03 16:02:00,87.44,87.44,87.416,87.416,82900000.0
2006-08-03 16:03:00,87.435,87.435,87.398,87.417,90000000.0
2006-08-03 16:04:00,87.439,87.448,87.419,87.423,199299999.0
2006-08-03 16:05:00,87.45,87.454,87.417,87.428,185200000.0
2006-08-03 16:06:00,87.438,87.443,87.414,87.416,167999998.0
2006-08-03 16:07:00,87.435,87.44,87.402,87.402,168700001.0
2006-08-03 16:08:00,87.415,87.424,87.396,87.396,211599998.0
2006-08-03 16:09:00,87.402,87.42,87.386,87.416,300000004.0
2006-08-03 16:10:00,87.427,87.429,87.403,87.404,75900000.0
2006-08-03 16:11:00,87.388,87.409,87.372,87.383,248199998.0
2006-08-03 16:12:00,87.397,87.408,87.375,87.405,275000000.0
2006-08-03 16:13:00,87.398,87.422,87.398,87.421,124499999.0
2006-08-03 16:14:00,87.404,87.428,87.372,87.403,220399998.0
2006-08-03 16:15:00,87.423,87.443,87.418,87.422,170799999.0
2006-08-03 16:16:00,87.437,87.452,87.419,87.452,103500003.0
2006-08-03 16:17:00,87.453,87.458,87.412,87.444,227799998.0
2006-08-03 16:18:00,87.445,87.463,87.434,87.463,138400002.0
2006-08-03 16:19:00,87.474,87.484,87.457,87.463,62000000.0
2006-08-03 16:20:00,87.486,87.511,87.481,87.497,325400000.0
2006-08-03 16:21:00,87.483,87.515,87.478,87.503,209200001.0
2006-08-03 16:22:00,87.507,87.507,87.48,87.481,179999999.0
2006-08-03 16:23:00,87.497,87.497,87.456,87.456,132100000.0
2006-08-03 16:24:00,87.465,87.507,87.465,87.507,119999996.0
2006-08-03 16:25:00,87.519,87.539,87.507,87.511,318200001.0
2006-08-03 16:26:00,87.526,87.557,87.503,87.536,123200002.0
2006-08-03 16:27:00,87.543,87.572,87.532,87.555,214000003.0
2006-08-03 16:28:00,87.532,87.552,87.519,87.54,315600002.0
2006-08-03 16:29:00,87.532,87.536,87.513,87.514,158399999.0
2006-08-03 16:30:00,87.518,87.528,87.491,87.514,275099997.0
2006-08-03 16:31:00,87.524,87.536,87.504,87.518,158600001.0
2006-08-03 16:32:00,87.537,87.554,87.53,87.547,156500000.0
2006-08-03 16:33:00,87.54,87.54,87.503,87.503,226199997.0
2006-08-03 16:34:00,87.515,87.53,87.495,87.515,225199996.0
2006-08-03 16:35:00,87.495,87.514,87.485,87.51,133100001.0
2006-08-03 16:36:00,87.509,87.509,87.471,87.471,105900000.0
2006-08-03 16:37:00,87.488,87.488,87.438,87.441,161899998.0
2006-08-03 16:38:00,87.418,87.437,87.408,87.432,164299998.0
2006-08-03 16:39:00,87.43,87.432,87.407,87.408,246899998.0
2006-08-03 16:40:00,87.431,87.431,87.406,87.411,177500001.0
2006-08-03 16:41:00,87.414,87.437,87.413,87.435,180200000.0
2006-08-03 16:42:00,87.426,87.433,87.398,87.415,180599998.0
2006-08-03 16:43:00,87.423,87.44,87.415,87.436,130799999.0
2006-08-03 16:44:00,87.435,87.44,87.421,87.425,138200000.0
2006-08-03 16:45:00,87.429,87.429,87.401,87.407,261899997.0
2006-08-03 16:46:00,87.427,87.435,87.408,87.419,179399996.0
2006-08-03 16:47:00,87.42,87.43,87.402,87.407,125200000.0
2006-08-03 16:48:00,87.414,87.429,87.397,87.398,221300001.0
2006-08-03 16:49:00,87.427,87.427,87.373,87.386,158200000.0
2006-08-03 16:50:00,87.379,87.385,87.358,87.358,205099997.0
2006-08-03 16:51:00,87.364,87.409,87.364,87.407,224199997.0
2006-08-03 16:52:00,87.392,87.419,87.384,87.403,177100001.0
2006-08-03 16:53:00,87.375,87.392,87.368,87.392,224599998.0
2006-08-03 16:54:00,87.385,87.42,87.371,87.396,132399998.0
2006-08-03 16:55:00,87.422,87.462,87.414,87.423,108400000.0
2006-08-03 16:56:00,87.416,87.454,87.416,87.428,286899998.0
2006-08-03 16:57:00,87.406,87.442,87.403,87.415,288499995.0
2006-08-03 16:58:00,87.374,87.414,87.367,87.407,234599999.0
2006-08-03 16:59:00,87.41,87.441,87.4,87.421,248000001.0
2006-08-03 17:00:00,87.442,87.463,87.435,87.44,253000001.0
2006-08-03 17:01:00,87.449,87.496,87.449,87.462,269600000.0
2006-08-03 17:02:00,87.48,87.505,87.461,87.475,140100000.0
2006-08-03 17:03:00,87.485,87.489,87.449,87.453,306400003.0
2006-08-03 17:04:00,87.462,87.477,87.445,87.467,175600002.0
2006-08-03 17:05:00,87.468,87.478,87.45,87.46,115300001.0
2006-08-03 17:06:00,87.476,87.504,87.469,87.488,218499999.0
2006-08-03 17:07:00,87.466,87.5,87.456,87.487,168300000.0
2006-08-03 17:08:00,87.472,87.496,87.463,87.496,142899998.0
2006-08-03 17:09:00,87.471,87.505,87.47,87.495,173000000.0
2006-08-03 17:10:00,87.523,87.534,87.505,87.509,132099999.0
2006-08-03 17:11:00,87.518,87.566,87.518,87.544,209399999.0
2006-08-03 17:12:00,87.531,87.552,87.524,87.548,251500003.0
2006-08-03 17:13:00,87.513,87.542,87.513,87.532,251700000.0
2006-08-03 17:14:00,87.517,87.517,87.49,87.496,177600000.0
2006-08-03 17:15:00,87.506,87.519,87.479,87.487,218600000.0
2006-08-03 17:16:00,87.496,87.514,87.487,87.499,98200000.0
2006-08-03 17:17:00,87.491,87.51,87.474,87.494,302900000.0
2006-08-03 17:18:00,87.515,87.515,87.486,87.497,94500000.0
2006-08-03 17:19:00,87.481,87.508,87.476,87.496,178400000.0
2006-08-03 17:20:00,87.499,87.541,87.499,87.537,202200001.0
2006-08-03 17:21:00,87.542,87.558,87.525,87.544,157900000.0
2006-08-03 17:22:00,87.556,87.573,87.546,87.554,139100000.0
2006-08-03 17:23:00,87.541,87.575,87.541,87.56,179500002.0
2006-08-03 17:24:00,87.539,87.549,87.517,87.518,164400000.0
2006-08-03 17:25:00,87.529,87.578,87.529,87.578,238399999.0
2006-08-03 17:26:00,87.568,87.588,87.544,87.557,120900001.0
2006-08-03 17:27:00,87.536,87.56,87.523,87.527,165600002.0
2006-08-03 17:28:00,87.544,87.55,87.523,87.527,264600003.0
2006-08-03 17:29:00,87.525,87.554,87.509,87.519,225599998.0
2006-08-03 17:30:00,87.5,87.553,87.5,87.553,191900000.0
2006-08-03 17:31:00,87.521,87.547,87.496,87.517,172100000.0
2006-08-03 17:32:00,87.508,87.538,87.508,87.533,219499998.0
2006-08-03 17:33:00,87.526,87.535,87.491,87.511,272100000.0
2006-08-03 17:34:00,87.529,87.577,87.529,87.577,137599997.0
2006-08-03 17:35:00,87.567,87.595,87.56,87.595,119099999.0
2006-08-03 17:36:00,87.587,87.627,87.584,87.591,164099998.0
2006-08-03 17:37:00,87.541,87.563,87.514,87.52,166899998.0
2006-08-03 17:38:00,87.525,87.56,87.517,87.543,154499998.0
2006-08-03 17:39:00,87.53,87.549,87.502,87.531,109499999.0
2006-08-03 17:40:00,87.533,87.533,87.496,87.505,151999997.0
2006-08-03 17:41:00,87.515,87.542,87.493,87.525,294799999.0
2006-08-03 17:42:00,87.514,87.541,87.514,87.533,208999998.0
2006-08-03 17:43:00,87.516,87.53,87.505,87.517,147799999.0
2006-08-03 17:44:00,87.493,87.52,87.493,87.514,220500002.0
2006-08-03 17:45:00,87.497,87.504,87.476,87.476,301400005.0
2006-08-03 17:46:00,87.491,87.498,87.48,87.48,108800002.0
2006-08-03 17:47:00,87.483,87.483,87.45,87.463,282899997.0
2006-08-03 17:48:00,87.473,87.479,87.442,87.442,219599998.0
2006-08-03 17:49:00,87.456,87.469,87.435,87.45,255200001.0
2006-08-03 17:50:00,87.474,87.483,87.458,87.465,168300000.0
2006-08-03 17:51:00,87.462,87.488,87.461,87.483,181600000.0
2006-08-03 17:52:00,87.494,87.504,87.48,87.489,162999997.0
2006-08-03 17:53:00,87.516,87.524,87.499,87.502,303899995.0
2006-08-03 17:54:00,87.51,87.529,87.486,87.501,200299997.0
2006-08-03 17:55:00,87.491,87.536,87.491,87.525,183099999.0
2006-08-03 17:56:00,87.523,87.535,87.504,87.519,102300000.0
2006-08-03 17:57:00,87.506,87.541,87.506,87.541,204500001.0
2006-08-03 17:58:00,87.53,87.577,87.53,87.567,346100004.0
2006-08-03 17:59:00,87.549,87.566,87.531,87.555,251699998.0
2006-08-03 18:00:00,87.502,87.556,87.502,87.553,290900001.0
2006-08-03 18:01:00,87.558,87.569,87.536,87.543,1300499988.0
2006-08-03 18:02:00,87.568,87.577,87.544,87.547,2046800003.0
2006-08-03 18:03:00,87.62,87.65,87.59,87.6,1750799997.0
2006-08-03 18:04:00,87.557,87.566,87.537,87.542,1750799997.0
2006-08-03 18:05:00,87.558,87.581,87.539,87.547,1936199989.0
2006-08-03 18:06:00,87.54,87.571,87.538,87.559,1579300002.0
2006-08-03 18:07:00,87.54,87.565,87.527,87.548,2029399989.0
2006-08-03 18:08:00,87.6,87.63,87.56,87.59,1823699996.0
2006-08-03 18:09:00,87.536,87.57,87.531,87.544,1823699996.0
2006-08-03 18:10:00,87.526,87.561,87.526,87.552,1777500002.0
2006-08-03 18:11:00,87.545,87.573,87.519,87.55,992200009.0
2006-08-03 18:12:00,87.527,87.55,87.52,87.535,997099997.0
2006-08-03 18:13:00,87.512,87.548,87.512,87.535,1549599989.0
2006-08-03 18:14:00,87.534,87.544,87.51,87.535,1647999988.0
2006-08-03 18:15:00,87.6,87.61,87.55,87.58,2103699989.0
2006-08-03 18:16:00,87.525,87.538,87.507,87.523,2103699989.0
2006-08-03 18:17:00,87.497,87.519,87.489,87.499,727099997.0
2006-08-03 18:18:00,87.502,87.509,87.472,87.496,1271599990.0
2006-08-03 18:19:00,87.491,87.524,87.489,87.501,1832900001.0
2006-08-03 18:20:00,87.509,87.527,87.486,87.52,1541499993.0
2006-08-03 18:21:00,87.534,87.55,87.518,87.522,1581699987.0
2006-08-03 18:22:00,87.55,87.574,87.539,87.546,1750599995.0
2006-08-03 18:23:00,87.62,87.64,87.57,87.58,1404899996.0
2006-08-03 18:24:00,87.543,87.567,87.531,87.552,1404899996.0
2006-08-03 18:25:00,87.59,87.62,87.56,87.58,1608100005.0
2006-08-03 18:26:00,87.537,87.568,87.531,87.546,1608100005.0
2006-08-03 18:27:00,87.535,87.568,87.535,87.548,1491799994.0
2006-08-03 18:28:00,87.547,87.555,87.524,87.548,1163799993.0
2006-08-03 18:29:00,87.533,87.551,87.523,87.542,1208999995.0
2006-08-03 18:30:00,87.532,87.538,87.513,87.519,717399986.0
2006-08-03 18:31:00,87.512,87.527,87.485,87.502,1263899996.0
2006-08-03 18:32:00,87.485,87.505,87.474,87.488,1926999993.0
2006-08-03 18:33:00,87.488,87.504,87.468,87.486,1755699991.0
2006-08-03 18:34:00,87.492,87.517,87.479,87.512,1542399992.0
2006-08-03 18:35:00,87.52,87.535,87.502,87.506,1467200001.0
2006-08-03 18:36:00,87.516,87.567,87.507,87.531,1496699986.0
2006-08-03 18:37:00,87.531,87.538,87.513,87.517,1087799996.0
2006-08-03 18:38:00,87.532,87.533,87.485,87.497,727299996.0
2006-08-03 18:39:00,87.495,87.516,87.489,87.5,475199998.0
2006-08-03 18:40:00,87.509,87.524,87.491,87.515,883399998.0
2006-08-03 18:41:00,87.506,87.52,87.487,87.502,834699998.0
2006-08-03 18:42:00,87.503,87.52,87.488,87.501,714200000.0
2006-08-03 18:43:00,87.497,87.515,87.475,87.508,1388899995.0
2006-08-03 18:44:00,87.485,87.509,87.462,87.481,698000001.0
2006-08-03 18:45:00,87.485,87.501,87.469,87.469,1064700006.0
2006-08-03 18:46:00,87.488,87.51,87.48,87.493,915600003.0
2006-08-03 18:47:00,87.5,87.554,87.5,87.548,498599999.0
2006-08-03 18:48:00,87.548,87.565,87.532,87.533,717300003.0
2006-08-03 18:49:00,87.547,87.568,87.534,87.55,837399995.0
2006-08-03 18:50:00,87.543,87.557,87.521,87.546,1134799994.0
2006-08-03 18:51:00,87.54,87.568,87.539,87.553,517799999.0
2006-08-03 18:52:00,87.538,87.552,87.517,87.531,999899995.0
2006-08-03 18:53:00,87.552,87.553,87.502,87.502,692499992.0
2006-08-03 18:54:00,87.521,87.547,87.517,87.547,1061599988.0
2006-08-03 18:55:00,87.529,87.553,87.525,87.551,1170300000.0
2006-08-03 18:56:00,87.53,87.568,87.53,87.564,640800001.0
2006-08-03 18:57:00,87.562,87.57,87.534,87.544,298500001.0
2006-08-03 18:58:00,87.524,87.573,87.524,87.568,1223399995.0
2006-08-03 18:59:00,87.568,87.581,87.554,87.571,892600001.0
2006-08-03 19:00:00,87.568,87.59,87.557,87.565,624199996.0
2006-08-03 19:01:00,87.568,87.59,87.552,87.582,599900000.0
2006-08-03 19:02:00,87.585,87.588,87.566,87.581,255000002.0
2006-08-03 19:03:00,87.585,87.598,87.568,87.568,763799998.0
2006-08-03 19:04:00,87.568,87.6,87.55,87.574,703999998.0
2006-08-03 19:05:00,87.593,87.61,87.581,87.598,323199999.0
2006-08-03 19:06:00,87.591,87.615,87.573,87.592,459199996.0
2006-08-03 19:07:00,87.577,87.603,87.567,87.579,1004300008.0
2006-08-03 19:08:00,87.563,87.578,87.542,87.545,859899995.0
2006-08-03 19:09:00,87.56,87.581,87.543,87.545,791299996.0
2006-08-03 19:10:00,87.538,87.566,87.525,87.543,671600000.0
2006-08-03 19:11:00,87.527,87.553,87.527,87.552,240900001.0
2006-08-03 19:12:00,87.555,87.558,87.53,87.53,258300002.0
2006-08-03 19:13:00,87.534,87.56,87.524,87.552,502800001.0
2006-08-03 19:14:00,87.538,87.559,87.531,87.547,478299997.0
2006-08-03 19:15:00,87.531,87.556,87.53,87.551,674400002.0
2006-08-03 19:16:00,87.536,87.561,87.531,87.547,320099997.0
2006-08-03 19:17:00,87.53,87.554,87.53,87.532,626999997.0
2006-08-03 19:18:00,87.546,87.546,87.508,87.508,507600004.0
2006-08-03 19:19:00,87.514,87.536,87.505,87.536,659000003.0
2006-08-03 19:20:00,87.542,87.551,87.526,87.529,466000005.0
2006-08-03 19:21:00,87.553,87.558,87.535,87.539,274799997.0
2006-08-03 19:22:00,87.553,87.557,87.489,87.547,298599999.0
2006-08-03 19:23:00,87.544,87.552,87.509,87.535,1605399996.0
2006-08-03 19:24:00,87.535,87.547,87.509,87.521,612399998.0
2006-08-03 19:25:00,87.53,87.557,87.518,87.518,925399999.0
2006-08-03 19:26:00,87.547,87.557,87.528,87.539,1438099992.0
2006-08-03 19:27:00,87.555,87.56,87.53,87.538,889100004.0
2006-08-03 19:28:00,87.531,87.554,87.524,87.554,643800001.0
2006-08-03 19:29:00,87.533,87.56,87.525,87.545,520899997.0
2006-08-03 19:30:00,87.53,87.548,87.514,87.544,744400004.0
2006-08-03 19:31:00,87.545,87.552,87.524,87.535,604399997.0
2006-08-03 19:32:00,87.543,87.555,87.523,87.529,778600002.0
2006-08-03 19:33:00,87.545,87.55,87.525,87.534,596000002.0
2006-08-03 19:34:00,87.522,87.549,87.518,87.544,841800002.0
2006-08-03 19:35:00,87.553,87.56,87.524,87.533,934600006.0
2006-08-03 19:36:00,87.55,87.571,87.545,87.563,464999996.0
2006-08-03 19:37:00,87.563,87.564,87.545,87.553,230499999.0
2006-08-03 19:38:00,87.556,87.575,87.541,87.563,809200000.0
2006-08-03 19:39:00,87.529,87.57,87.529,87.565,820499996.0
2006-08-03 19:40:00,87.565,87.575,87.542,87.542,565399998.0
2006-08-03 19:41:00,87.547,87.564,87.534,87.56,702899996.0
2006-08-03 19:42:00,87.552,87.552,87.508,87.508,562199999.0
2006-08-03 19:43:00,87.521,87.523,87.501,87.504,384099994.0
2006-08-03 19:44:00,87.518,87.518,87.481,87.481,409000000.0
2006-08-03 19:45:00,87.501,87.515,87.482,87.498,557599999.0
2006-08-03 19:46:00,87.499,87.516,87.48,87.491,312299997.0
2006-08-03 19:47:00,87.485,87.53,87.485,87.53,192900001.0
2006-08-03 19:48:00,87.515,87.538,87.498,87.521,759299999.0
2006-08-03 19:49:00,87.52,87.536,87.491,87.501,804200002.0
2006-08-03 19:50:00,87.52,87.539,87.512,87.513,437799998.0
2006-08-03 19:51:00,87.531,87.534,87.509,87.51,291100003.0
2006-08-03 19:52:00,87.526,87.542,87.494,87.518,394799999.0
2006-08-03 19:53:00,87.517,87.533,87.494,87.503,935700000.0
2006-08-03 19:54:00,87.493,87.499,87.467,87.467,934600001.0
2006-08-03 19:55:00,87.497,87.514,87.483,87.484,299199999.0
2006-08-03 19:56:00,87.5,87.512,87.48,87.49,337100003.0
2006-08-03 19:57:00,87.507,87.529,87.501,87.508,442500002.0
2006-08-03 19:58:00,87.516,87.526,87.496,87.499,836699996.0
2006-08-03 19:59:00,87.523,87.549,87.507,87.525,723099994.0
2006-08-03 20:00:00,87.543,87.543,87.508,87.508,325900002.0
2006-08-03 20:01:00,87.51,87.52,87.491,87.494,552000002.0
2006-08-03 20:02:00,87.507,87.507,87.475,87.481,690299999.0
2006-08-03 20:03:00,87.486,87.509,87.482,87.505,489500005.0
2006-08-03 20:04:00,87.513,87.525,87.463,87.508,283900001.0
2006-08-03 20:05:00,87.502,87.517,87.466,87.513,507199998.0
2006-08-03 20:06:00,87.496,87.52,87.496,87.515,861199992.0
2006-08-03 20:07:00,87.504,87.53,87.5,87.522,852699989.0
2006-08-03 20:08:00,87.523,87.528,87.498,87.511,485099999.0
2006-08-03 20:09:00,87.508,87.539,87.501,87.521,484100001.0
2006-08-03 20:10:00,87.509,87.529,87.505,87.513,897299998.0
2006-08-03 20:11:00,87.508,87.524,87.48,87.486,807200002.0
2006-08-03 20:12:00,87.495,87.504,87.47,87.489,1361199990.0
2006-08-03 20:13:00,87.502,87.507,87.481,87.482,502399999.0
2006-08-03 20:14:00,87.501,87.508,87.473,87.495,562800005.0
2006-08-03 20:15:00,87.505,87.51,87.485,87.49,831599991.0
2006-08-03 20:16:00,87.51,87.515,87.472,87.483,573099996.0
2006-08-03 20:17:00,87.491,87.506,87.477,87.497,251500000.0
2006-08-03 20:18:00,87.48,87.513,87.48,87.513,132700000.0
2006-08-03 20:19:00,87.516,87.518,87.496,87.5,351900000.0
2006-08-03 20:20:00,87.514,87.518,87.49,87.503,728799999.0
2006-08-03 20:21:00,87.506,87.518,87.488,87.501,521199997.0
2006-08-03 20:22:00,87.509,87.511,87.479,87.483,736799993.0
2006-08-03 20:23:00,87.497,87.507,87.483,87.491,664800000.0
2006-08-03 20:24:00,87.48,87.503,87.47,87.487,419900001.0
2006-08-03 20:25:00,87.468,87.495,87.462,87.477,657699998.0
2006-08-03 20:26:00,87.477,87.477,87.435,87.435,633200002.0
2006-08-03 20:27:00,87.459,87.476,87.447,87.458,500399997.0
2006-08-03 20:28:00,87.46,87.487,87.451,87.464,1037300005.0
2006-08-03 20:29:00,87.465,87.478,87.435,87.442,1547900002.0
2006-08-03 20:30:00,87.454,87.483,87.453,87.457,1389199991.0
2006-08-03 20:31:00,87.464,87.477,87.445,87.461,1237799995.0
2006-08-03 20:32:00,87.463,87.473,87.441,87.456,1210799996.0
2006-08-03 20:33:00,87.459,87.466,87.438,87.447,856900000.0
2006-08-03 20:34:00,87.445,87.458,87.427,87.447,378500000.0
2006-08-03 20:35:00,87.455,87.455,87.422,87.422,455799999.0
2006-08-03 20:36:00,87.443,87.452,87.423,87.433,584299998.0
2006-08-03 20:37:00,87.414,87.452,87.413,87.452,394599998.0
2006-08-03 20:38:00,87.447,87.459,87.423,87.452,1059300002.0
2006-08-03 20:39:00,87.458,87.473,87.441,87.445,587800002.0
2006-08-03 20:40:00,87.453,87.481,87.438,87.455,1174000004.0
2006-08-03 20:41:00,87.461,87.468,87.44,87.446,1120399998.0
2006-08-03 20:42:00,87.44,87.462,87.428,87.46,1289400009.0
2006-08-03 20:43:00,87.456,87.464,87.439,87.449,914499999.0
2006-08-03 20:44:00,87.448,87.468,87.43,87.444,869600005.0
2006-08-03 20:45:00,87.437,87.449,87.416,87.441,751800000.0
2006-08-03 20:46:00,87.437,87.437,87.402,87.402,577699992.0
2006-08-03 20:47:00,87.425,87.436,87.407,87.411,915100000.0
2006-08-03 20:48:00,87.417,87.449,87.416,87.436,619699994.0
2006-08-03 20:49:00,87.435,87.441,87.409,87.42,504000002.0
2006-08-03 20:50:00,87.43,87.452,87.403,87.442,1182499999.0
2006-08-03 20:51:00,87.419,87.436,87.416,87.43,464800006.0
2006-08-03 20:52:00,87.422,87.433,87.406,87.406,335799998.0
2006-08-03 20:53:00,87.415,87.435,87.4,87.405,1100299998.0
2006-08-03 20:54:00,87.417,87.435,87.396,87.41,567599997.0
2006-08-03 20:55:00,87.416,87.441,87.411,87.43,1301599999.0
2006-08-03 20:56:00,87.43,87.449,87.411,87.42,747800003.0
2006-08-03 20:57:00,87.432,87.434,87.405,87.408,828600005.0
2006-08-03 20:58:00,87.418,87.429,87.398,87.402,1330599996.0
2006-08-03 20:59:00,87.402,87.415,87.366,87.395,1340400000.0
2006-08-03 21:00:00,87.414,87.437,87.369,87.38,1345800008.0
2006-08-03 21:01:00,87.369,87.39,87.359,87.383,1024399995.0
2006-08-03 21:02:00,87.386,87.386,87.36,87.362,497199998.0
2006-08-03 21:03:00,87.361,87.383,87.359,87.382,392099994.0
2006-08-03 21:04:00,87.368,87.39,87.35,87.375,332800001.0
2006-08-03 21:05:00,87.37,87.39,87.341,87.369,647899997.0
2006-08-03 21:06:00,87.385,87.39,87.363,87.37,509100001.0
2006-08-03 21:07:00,87.361,87.4,87.354,87.356,736099998.0
2006-08-03 21:08:00,87.375,87.383,87.35,87.357,930999997.0
2006-08-03 21:09:00,87.375,87.385,87.36,87.363,368999997.0
2006-08-03 21:10:00,87.364,87.39,87.344,87.39,712400000.0
2006-08-03 21:11:00,87.381,87.406,87.375,87.402,579700001.0
2006-08-03 21:12:00,87.421,87.44,87.409,87.434,305000002.0
2006-08-03 21:13:00,87.42,87.443,87.415,87.435,509199996.0
2006-08-03 21:14:00,87.441,87.46,87.429,87.436,657199998.0
2006-08-03 21:15:00,87.422,87.446,87.412,87.435,937600004.0
2006-08-03 21:16:00,87.439,87.457,87.421,87.424,802999999.0
2006-08-03 21:17:00,87.424,87.455,87.417,87.442,943499992.0
2006-08-03 21:18:00,87.45,87.47,87.439,87.458,552400000.0
2006-08-03 21:19:00,87.449,87.468,87.432,87.432,721400002.0
2006-08-03 21:20:00,87.433,87.462,87.429,87.448,1265499999.0
2006-08-03 21:21:00,87.458,87.466,87.435,87.441,985399997.0
2006-08-03 21:22:00,87.443,87.473,87.438,87.457,967599995.0
2006-08-03 21:23:00,87.451,87.453,87.42,87.436,803799997.0
2006-08-03 21:24:00,87.457,87.471,87.433,87.433,892499996.0
2006-08-03 21:25:00,87.427,87.465,87.427,87.453,1224499989.0
2006-08-03 21:26:00,87.453,87.465,87.433,87.446,480999996.0
2006-08-03 21:27:00,87.447,87.464,87.44,87.464,469100002.0
2006-08-03 21:28:00,87.461,87.485,87.445,87.479,468299994.0
2006-08-03 21:29:00,87.465,87.489,87.462,87.468,648499994.0
2006-08-03 21:30:00,87.454,87.458,87.424,87.424,425999999.0
2006-08-03 21:31:00,87.436,87.448,87.416,87.44,374600000.0
2006-08-03 21:32:00,87.44,87.44,87.41,87.432,454299997.0
2006-08-03 21:33:00,87.44,87.44,87.413,87.419,447499996.0
2006-08-03 21:34:00,87.437,87.445,87.42,87.435,143399999.0
2006-08-03 21:35:00,87.417,87.437,87.415,87.428,528099998.0
2006-08-03 21:36:00,87.423,87.428,87.403,87.406,466000000.0
2006-08-03 21:37:00,87.408,87.408,87.378,87.378,458099998.0
2006-08-03 21:38:00,87.383,87.388,87.364,87.364,100400000.0
2006-08-03 21:39:00,87.383,87.39,87.363,87.385,335099999.0
2006-08-03 21:40:00,87.378,87.393,87.357,87.359,452700003.0
2006-08-03 21:41:00,87.378,87.401,87.378,87.378,288400003.0
2006-08-03 21:42:00,87.397,87.408,87.383,87.393,383500000.0
2006-08-03 21:43:00,87.395,87.408,87.373,87.402,366899997.0
2006-08-03 21:44:00,87.399,87.405,87.373,87.389,981500001.0
2006-08-03 21:45:00,87.379,87.398,87.368,87.387,325400000.0
2006-08-03 21:46:00,87.373,87.397,87.373,87.393,349700002.0
2006-08-03 21:47:00,87.393,87.399,87.376,87.379,498000001.0
2006-08-03 21:48:00,87.373,87.388,87.347,87.375,590600000.0
2006-08-03 21:49:00,87.373,87.385,87.356,87.359,221599998.0
2006-08-03 21:50:00,87.357,87.38,87.357,87.375,204199997.0
2006-08-03 21:51:00,87.373,87.38,87.357,87.36,313800000.0
2006-08-03 21:52:00,87.361,87.38,87.356,87.375,124800000.0
2006-08-03 21:53:00,87.376,87.39,87.363,87.371,527099993.0
2006-08-03 21:54:00,87.355,87.384,87.355,87.373,232199997.0
2006-08-03 21:55:00,87.365,87.373,87.345,87.345,169400001.0
2006-08-03 21:56:00,87.352,87.381,87.349,87.368,215800000.0
2006-08-03 21:57:00,87.372,87.372,87.342,87.342,200399999.0
2006-08-03 21:58:00,87.362,87.37,87.344,87.35,154200000.0
2006-08-03 21:59:00,87.367,87.391,87.357,87.378,432199996.0
2006-08-03 22:00:00,87.377,87.394,87.364,87.379,508399999.0
2006-08-03 22:01:00,87.382,87.397,87.362,87.384,599500001.0
2006-08-03 22:02:00,87.39,87.43,87.39,87.409,714099996.0
2006-08-03 22:03:00,87.416,87.44,87.405,87.426,470900004.0
2006-08-03 22:04:00,87.415,87.456,87.415,87.456,696399997.0
2006-08-03 22:05:00,87.457,87.471,87.442,87.446,224899997.0
2006-08-03 22:06:00,87.453,87.46,87.43,87.448,313200001.0
2006-08-03 22:07:00,87.442,87.468,87.441,87.45,210000000.0
2006-08-03 22:08:00,87.46,87.46,87.44,87.44,119899999.0
2006-08-03 22:09:00,87.458,87.463,87.432,87.432,234800000.0
2006-08-03 22:10:00,87.46,87.46,87.427,87.437,256400002.0
2006-08-03 22:11:00,87.438,87.466,87.434,87.447,370200004.0
2006-08-03 22:12:00,87.436,87.459,87.435,87.456,443600006.0
2006-08-03 22:13:00,87.443,87.474,87.434,87.441,534599998.0
2006-08-03 22:14:00,87.43,87.46,87.423,87.44,310400002.0
2006-08-03 22:15:00,87.44,87.447,87.42,87.434,172100000.0
2006-08-03 22:16:00,87.45,87.45,87.412,87.428,474600004.0
2006-08-03 22:17:00,87.424,87.445,87.424,87.436,283299999.0
2006-08-03 22:18:00,87.435,87.435,87.409,87.415,368899994.0
2006-08-03 22:19:00,87.433,87.438,87.408,87.419,357500003.0
2006-08-03 22:20:00,87.435,87.445,87.417,87.417,365000002.0
2006-08-03 22:21:00,87.423,87.446,87.417,87.435,331799999.0
2006-08-03 22:22:00,87.44,87.455,87.428,87.43,332800001.0
2006-08-03 22:23:00,87.441,87.441,87.412,87.415,406100000.0
2006-08-03 22:24:00,87.427,87.442,87.41,87.42,305599998.0
2006-08-03 22:25:00,87.435,87.44,87.42,87.425,165399999.0
2006-08-03 22:26:00,87.435,87.44,87.417,87.42,176700000.0
2006-08-03 22:27:00,87.442,87.454,87.407,87.431,698899997.0
2006-08-03 22:28:00,87.427,87.445,87.418,87.432,405499997.0
2006-08-03 22:29:00,87.432,87.434,87.397,87.419,150700000.0
2006-08-03 22:30:00,87.433,87.433,87.393,87.402,147000000.0
2006-08-03 22:31:00,87.418,87.42,87.375,87.389,664199998.0
2006-08-03 22:32:00,87.415,87.42,87.389,87.391,405399998.0
2006-08-03 22:33:00,87.411,87.416,87.372,87.394,674699998.0
2006-08-03 22:34:00,87.387,87.415,87.384,87.388,505600001.0
2006-08-03 22:35:00,87.397,87.402,87.376,87.382,238300000.0
2006-08-03 22:36:00,87.38,87.407,87.38,87.397,359399997.0
2006-08-03 22:37:00,87.397,87.397,87.362,87.369,177399998.0
2006-08-03 22:38:00,87.376,87.39,87.355,87.39,213900000.0
2006-08-03 22:39:00,87.387,87.398,87.37,87.372,384499998.0
2006-08-03 22:40:00,87.388,87.394,87.359,87.37,250500000.0
2006-08-03 22:41:00,87.38,87.419,87.377,87.405,215199999.0
2006-08-03 22:42:00,87.396,87.437,87.396,87.419,226299997.0
2006-08-03 22:43:00,87.409,87.435,87.391,87.435,248900001.0
2006-08-03 22:44:00,87.434,87.458,87.414,87.432,337100000.0
2006-08-03 22:45:00,87.469,87.479,87.433,87.452,560799997.0
2006-08-03 22:46:00,87.461,87.47,87.421,87.421,247899998.0
2006-08-03 22:47:00,87.463,87.463,87.43,87.431,320599998.0
2006-08-03 22:48:00,87.465,87.468,87.431,87.431,412100002.0
2006-08-03 22:49:00,87.431,87.47,87.422,87.46,216400002.0
2006-08-03 22:50:00,87.433,87.462,87.423,87.462,234099996.0
2006-08-03 22:51:00,87.462,87.487,87.445,87.449,225800001.0
2006-08-03 22:52:00,87.445,87.473,87.436,87.448,111300000.0
2006-08-03 22:53:00,87.444,87.444,87.386,87.405,454599999.0
2006-08-03 22:54:00,87.433,87.44,87.404,87.41,285799994.0
2006-08-03 22:55:00,87.416,87.447,87.414,87.416,252500004.0
2006-08-03 22:56:00,87.419,87.444,87.41,87.438,258599998.0
2006-08-03 22:57:00,87.439,87.455,87.403,87.434,334700000.0
2006-08-03 22:58:00,87.454,87.454,87.397,87.429,193700001.0
2006-08-03 22:59:00,87.434,87.46,87.378,87.42,475400000.0
2006-08-03 23:00:00,87.465,87.465,87.408,87.412,215199999.0
2006-08-03 23:01:00,87.422,87.451,87.345,87.42,222500000.0
2006-08-03 23:02:00,87.408,87.45,87.404,87.43,183400000.0
2006-08-03 23:03:00,87.429,87.437,87.398,87.398,268300000.0
2006-08-03 23:04:00,87.397,87.436,87.388,87.419,205500002.0
2006-08-03 23:05:00,87.388,87.417,87.382,87.406,177500000.0
2006-08-03 23:06:00,87.365,87.409,87.365,87.403,281499999.0
2006-08-03 23:07:00,87.393,87.404,87.361,87.382,149000001.0
2006-08-03 23:08:00,87.365,87.403,87.354,87.382,131299999.0
2006-08-03 23:09:00,87.397,87.404,87.357,87.363,226900003.0
2006-08-03 23:10:00,87.399,87.417,87.37,87.409,215300002.0
2006-08-03 23:11:00,87.418,87.418,87.37,87.377,154999998.0
2006-08-03 23:12:00,87.393,87.419,87.378,87.392,204400002.0
2006-08-03 23:13:00,87.4,87.408,87.37,87.371,199699997.0
2006-08-03 23:14:00,87.372,87.397,87.369,87.385,262999996.0
2006-08-03 23:15:00,87.38,87.409,87.37,87.371,235000000.0
2006-08-03 23:16:00,87.393,87.421,87.369,87.385,250300000.0
2006-08-03 23:17:00,87.385,87.421,87.376,87.407,223899999.0
2006-08-03 23:18:00,87.374,87.398,87.367,87.398,305200002.0
2006-08-03 23:19:00,87.422,87.422,87.377,87.39,129999998.0
2006-08-03 23:20:00,87.414,87.414,87.369,87.372,170899997.0
2006-08-03 23:21:00,87.375,87.413,87.375,87.413,168800003.0
2006-08-03 23:22:00,87.427,87.429,87.376,87.384,193699998.0
2006-08-03 23:23:00,87.404,87.428,87.391,87.418,245199999.0
2006-08-03 23:24:00,87.388,87.412,87.38,87.404,177600000.0
2006-08-03 23:25:00,87.391,87.42,87.383,87.392,191000001.0
2006-08-03 23:26:00,87.382,87.415,87.362,87.373,199100000.0
2006-08-03 23:27:00,87.424,87.435,87.405,87.405,180000000.0
2006-08-03 23:28:00,87.39,87.407,87.387,87.403,172400001.0
2006-08-03 23:29:00,87.404,87.416,87.386,87.396,100800001.0
2006-08-03 23:30:00,87.412,87.412,87.378,87.378,113099998.0
2006-08-03 23:31:00,87.388,87.41,87.371,87.405,207000002.0
2006-08-03 23:32:00,87.378,87.41,87.378,87.41,180600003.0
2006-08-03 23:33:00,87.413,87.419,87.386,87.404,178799998.0
2006-08-03 23:34:00,87.403,87.431,87.394,87.417,238999995.0
2006-08-03 23:35:00,87.425,87.43,87.406,87.406,152799999.0
2006-08-03 23:36:00,87.422,87.424,87.391,87.391,179899999.0
2006-08-03 23:37:00,87.416,87.425,87.396,87.423,131900002.0
2006-08-03 23:38:00,87.412,87.423,87.391,87.399,122900000.0
2006-08-03 23:39:00,87.396,87.417,87.334,87.405,81700000.0
2006-08-03 23:40:00,87.392,87.428,87.392,87.428,247600000.0
2006-08-03 23:41:00,87.427,87.427,87.389,87.395,255599999.0
2006-08-03 23:42:00,87.403,87.423,87.394,87.415,143900000.0
2006-08-03 23:43:00,87.407,87.42,87.385,87.406,211399996.0
2006-08-03 23:44:00,87.408,87.42,87.4,87.415,138300002.0
2006-08-03 23:45:00,87.385,87.42,87.379,87.402,300200001.0
2006-08-03 23:46:00,87.405,87.405,87.377,87.402,214700000.0
2006-08-03 23:47:00,87.394,87.413,87.391,87.413,102399999.0
2006-08-03 23:48:00,87.41,87.41,87.387,87.396,139699999.0
2006-08-03 23:49:00,87.364,87.401,87.364,87.39,131100001.0
2006-08-03 23:50:00,87.376,87.379,87.35,87.36,120500001.0
2006-08-03 23:51:00,87.383,87.386,87.349,87.366,300000003.0
2006-08-03 23:52:00,87.39,87.39,87.359,87.369,217100000.0
2006-08-03 23:53:00,87.374,87.391,87.354,87.389,229000003.0
2006-08-03 23:54:00,87.387,87.393,87.373,87.378,170799999.0
2006-08-03 23:55:00,87.385,87.398,87.374,87.393,229900001.0
2006-08-03 23:56:00,87.38,87.4,87.38,87.4,201799992.0
2006-08-03 23:57:00,87.382,87.4,87.381,87.395,76800000.0
2006-08-03 23:58:00,87.395,87.4,87.374,87.374,170100003.0
2006-08-03 23:59:00,87.394,87.394,87.363,87.363,183199998.0
2006-08-04 00:00:00,87.376,87.394,87.37,87.387,151600001.0
2006-08-04 00:01:00,87.385,87.39,87.362,87.377,259999996.0
2006-08-04 00:02:00,87.392,87.393,87.368,87.373,189799999.0
2006-08-04 00:03:00,87.366,87.404,87.366,87.394,204999999.0
2006-08-04 00:04:00,87.392,87.397,87.364,87.381,151900000.0
2006-08-04 00:05:00,87.395,87.4,87.381,87.381,180700001.0
2006-08-04 00:06:00,87.399,87.399,87.37,87.381,61900000.0
2006-08-04 00:07:00,87.385,87.39,87.357,87.377,89900000.0
2006-08-04 00:08:00,87.382,87.393,87.364,87.371,164699999.0
2006-08-04 00:09:00,87.365,87.386,87.352,87.386,273299995.0
2006-08-04 00:10:00,87.383,87.395,87.356,87.386,194000003.0
2006-08-04 00:11:00,87.388,87.388,87.362,87.364,229600000.0
2006-08-04 00:12:00,87.366,87.383,87.363,87.377,130499998.0
2006-08-04 00:13:00,87.36,87.384,87.358,87.374,311700000.0
2006-08-04 00:14:00,87.365,87.386,87.357,87.374,139700000.0
2006-08-04 00:15:00,87.375,87.38,87.349,87.357,210199997.0
2006-08-04 00:16:00,87.368,87.38,87.359,87.375,159400003.0
2006-08-04 00:17:00,87.38,87.38,87.36,87.36,107700001.0
2006-08-04 00:18:00,87.364,87.377,87.344,87.362,238999997.0
2006-08-04 00:19:00,87.365,87.375,87.351,87.352,190400002.0
2006-08-04 00:20:00,87.366,87.383,87.348,87.365,216199999.0
2006-08-04 00:21:00,87.38,87.39,87.36,87.369,168099996.0
2006-08-04 00:22:00,87.374,87.404,87.373,87.395,202899997.0
2006-08-04 00:23:00,87.396,87.408,87.38,87.395,248200002.0
2006-08-04 00:24:00,87.385,87.414,87.385,87.41,185099998.0
2006-08-04 00:25:00,87.41,87.412,87.385,87.394,136300000.0
2006-08-04 00:26:00,87.408,87.441,87.407,87.441,108700000.0
2006-08-04 00:27:00,87.446,87.447,87.419,87.434,214399995.0
2006-08-04 00:28:00,87.449,87.483,87.44,87.45,276500001.0
2006-08-04 00:29:00,87.469,87.469,87.444,87.453,143099999.0
2006-08-04 00:30:00,87.447,87.474,87.438,87.438,187700001.0
2006-08-04 00:31:00,87.442,87.459,87.433,87.453,192299997.0
2006-08-04 00:32:00,87.453,87.475,87.448,87.466,175899999.0
2006-08-04 00:33:00,87.465,87.482,87.446,87.46,193800001.0
2006-08-04 00:34:00,87.467,87.482,87.45,87.465,185399997.0
2006-08-04 00:35:00,87.467,87.47,87.439,87.448,188000000.0
2006-08-04 00:36:00,87.472,87.473,87.455,87.457,259100000.0
2006-08-04 00:37:00,87.433,87.463,87.433,87.459,283300003.0
2006-08-04 00:38:00,87.453,87.481,87.445,87.481,205299999.0
2006-08-04 00:39:00,87.474,87.495,87.458,87.493,196600002.0
2006-08-04 00:40:00,87.493,87.507,87.474,87.474,139299997.0
2006-08-04 00:41:00,87.483,87.499,87.476,87.498,215400003.0
2006-08-04 00:42:00,87.468,87.499,87.466,87.482,177899999.0
2006-08-04 00:43:00,87.467,87.515,87.452,87.497,160399998.0
2006-08-04 00:44:00,87.512,87.515,87.489,87.489,155400000.0
2006-08-04 00:45:00,87.484,87.508,87.482,87.482,169799999.0
2006-08-04 00:46:00,87.515,87.531,87.5,87.514,117899998.0
2006-08-04 00:47:00,87.533,87.55,87.516,87.55,157800001.0
2006-08-04 00:48:00,87.547,87.547,87.503,87.503,100100000.0
2006-08-04 00:49:00,87.522,87.522,87.494,87.505,153699999.0
2006-08-04 00:50:00,87.515,87.523,87.492,87.507,248200002.0
2006-08-04 00:51:00,87.505,87.51,87.482,87.505,216000001.0
2006-08-04 00:52:00,87.495,87.52,87.493,87.502,155699999.0
2006-08-04 00:53:00,87.493,87.499,87.476,87.487,163200001.0
2006-08-04 00:54:00,87.505,87.512,87.491,87.491,127099997.0
2006-08-04 00:55:00,87.495,87.518,87.494,87.513,245600003.0
2006-08-04 00:56:00,87.52,87.532,87.505,87.505,76999998.0
2006-08-04 00:57:00,87.51,87.531,87.51,87.531,148600000.0
2006-08-04 00:58:00,87.533,87.533,87.503,87.503,129799998.0
2006-08-04 00:59:00,87.508,87.509,87.485,87.49,186899999.0
2006-08-04 01:00:00,87.495,87.517,87.493,87.493,232299999.0
2006-08-04 01:01:00,87.491,87.518,87.476,87.518,184699998.0
2006-08-04 01:02:00,87.512,87.52,87.497,87.501,218300003.0
2006-08-04 01:03:00,87.511,87.511,87.479,87.485,103700000.0
2006-08-04 01:04:00,87.523,87.528,87.505,87.509,249400000.0
2006-08-04 01:05:00,87.524,87.524,87.5,87.523,161499999.0
2006-08-04 01:06:00,87.517,87.517,87.481,87.493,105799998.0
2006-08-04 01:07:00,87.486,87.502,87.467,87.49,117000000.0
2006-08-04 01:08:00,87.487,87.494,87.467,87.478,221700000.0
2006-08-04 01:09:00,87.499,87.516,87.488,87.495,192300000.0
2006-08-04 01:10:00,87.499,87.516,87.487,87.503,200899998.0
2006-08-04 01:11:00,87.514,87.527,87.491,87.506,254200002.0
2006-08-04 01:12:00,87.542,87.542,87.505,87.505,174499997.0
2006-08-04 01:13:00,87.497,87.522,87.497,87.515,190300002.0
2006-08-04 01:14:00,87.509,87.521,87.486,87.486,265799997.0
2006-08-04 01:15:00,87.478,87.509,87.478,87.504,100800000.0
2006-08-04 01:16:00,87.49,87.509,87.475,87.483,145799999.0
2006-08-04 01:17:00,87.495,87.495,87.459,87.459,269800000.0
2006-08-04 01:18:00,87.451,87.485,87.439,87.47,142799999.0
2006-08-04 01:19:00,87.475,87.483,87.448,87.475,163999999.0
2006-08-04 01:20:00,87.472,87.48,87.455,87.46,211799995.0
2006-08-04 01:21:00,87.48,87.489,87.462,87.485,172999996.0
2006-08-04 01:22:00,87.467,87.49,87.464,87.485,199899999.0
2006-08-04 01:23:00,87.488,87.498,87.469,87.475,197499998.0
2006-08-04 01:24:00,87.484,87.506,87.477,87.477,103900000.0
2006-08-04 01:25:00,87.503,87.504,87.481,87.481,320700002.0
2006-08-04 01:26:00,87.487,87.515,87.476,87.515,200199997.0
2006-08-04 01:27:00,87.516,87.52,87.5,87.503,118800000.0
2006-08-04 01:28:00,87.527,87.535,87.496,87.496,202400000.0
2006-08-04 01:29:00,87.505,87.505,87.482,87.482,177699998.0
2006-08-04 01:30:00,87.499,87.518,87.477,87.489,141500002.0
2006-08-04 01:31:00,87.504,87.535,87.499,87.524,275200000.0
2006-08-04 01:32:00,87.507,87.525,87.5,87.523,213299999.0
2006-08-04 01:33:00,87.517,87.53,87.504,87.53,79200000.0
2006-08-04 01:34:00,87.512,87.53,87.487,87.51,165200001.0
2006-08-04 01:35:00,87.525,87.544,87.519,87.522,183099999.0
2006-08-04 01:36:00,87.542,87.555,87.536,87.552,121900001.0
2006-08-04 01:37:00,87.553,87.559,87.534,87.547,120900000.0
2006-08-04 01:38:00,87.558,87.563,87.541,87.541,152500002.0
2006-08-04 01:39:00,87.534,87.552,87.523,87.538,114100000.0
2006-08-04 01:40:00,87.524,87.543,87.511,87.526,283400002.0
2006-08-04 01:41:00,87.537,87.56,87.533,87.543,59800000.0
2006-08-04 01:42:00,87.553,87.567,87.532,87.546,230599998.0
2006-08-04 01:43:00,87.547,87.566,87.534,87.551,154100000.0
2006-08-04 01:44:00,87.543,87.589,87.539,87.579,141800002.0
2006-08-04 01:45:00,87.567,87.588,87.56,87.577,145499999.0
2006-08-04 01:46:00,87.574,87.592,87.571,87.571,185599999.0
2006-08-04 01:47:00,87.592,87.606,87.583,87.59,276799997.0
2006-08-04 01:48:00,87.561,87.594,87.561,87.594,171800001.0
2006-08-04 01:49:00,87.583,87.608,87.578,87.597,298100000.0
2006-08-04 01:50:00,87.585,87.606,87.583,87.604,184300001.0
2006-08-04 01:51:00,87.602,87.602,87.573,87.574,164299999.0
2006-08-04 01:52:00,87.587,87.593,87.566,87.57,343600005.0
2006-08-04 01:53:00,87.563,87.581,87.551,87.568,271600003.0
2006-08-04 01:54:00,87.57,87.598,87.562,87.566,264300001.0
2006-08-04 01:55:00,87.58,87.6,87.579,87.6,84200000.0
2006-08-04 01:56:00,87.579,87.612,87.579,87.602,117099998.0
2006-08-04 01:57:00,87.606,87.606,87.575,87.58,170000001.0
2006-08-04 01:58:00,87.592,87.608,87.58,87.582,218499999.0
2006-08-04 01:59:00,87.584,87.614,87.583,87.597,295200003.0
2006-08-04 02:00:00,87.603,87.603,87.582,87.591,81500000.0
2006-08-04 02:01:00,87.59,87.6,87.56,87.576,214600000.0
2006-08-04 02:02:00,87.576,87.583,87.554,87.554,229500000.0
2006-08-04 02:03:00,87.587,87.615,87.579,87.602,165699999.0
2006-08-04 02:04:00,87.6,87.6,87.551,87.569,261799999.0
2006-08-04 02:05:00,87.571,87.596,87.566,87.593,78799998.0
2006-08-04 02:06:00,87.6,87.62,87.59,87.603,143400001.0
2006-08-04 02:07:00,87.627,87.627,87.596,87.596,270200002.0
2006-08-04 02:08:00,87.591,87.618,87.591,87.613,300399998.0
2006-08-04 02:09:00,87.618,87.627,87.602,87.615,126500000.0
2006-08-04 02:10:00,87.608,87.628,87.607,87.628,144800000.0
2006-08-04 02:11:00,87.611,87.636,87.606,87.627,175100001.0
2006-08-04 02:12:00,87.612,87.627,87.606,87.625,241400000.0
2006-08-04 02:13:00,87.604,87.621,87.599,87.613,160700002.0
2006-08-04 02:14:00,87.603,87.618,87.597,87.612,40700001.0
2006-08-04 02:15:00,87.601,87.617,87.569,87.613,235900003.0
2006-08-04 02:16:00,87.606,87.626,87.604,87.614,120900001.0
2006-08-04 02:17:00,87.592,87.607,87.576,87.601,141300001.0
2006-08-04 02:18:00,87.587,87.609,87.585,87.6,192800003.0
2006-08-04 02:19:00,87.597,87.606,87.573,87.573,410200001.0
2006-08-04 02:20:00,87.588,87.603,87.571,87.59,157999998.0
2006-08-04 02:21:00,87.588,87.588,87.557,87.565,164300003.0
2006-08-04 02:22:00,87.576,87.584,87.555,87.555,127300000.0
2006-08-04 02:23:00,87.567,87.571,87.546,87.546,279600002.0
2006-08-04 02:24:00,87.532,87.565,87.532,87.565,149100000.0
2006-08-04 02:25:00,87.559,87.567,87.54,87.547,155700000.0
2006-08-04 02:26:00,87.553,87.557,87.518,87.518,196900002.0
2006-08-04 02:27:00,87.537,87.537,87.512,87.513,227699998.0
2006-08-04 02:28:00,87.519,87.545,87.517,87.545,289400001.0
2006-08-04 02:29:00,87.543,87.543,87.51,87.533,157099998.0
2006-08-04 02:30:00,87.53,87.541,87.501,87.525,180899999.0
2006-08-04 02:31:00,87.506,87.53,87.506,87.525,267700001.0
2006-08-04 02:32:00,87.516,87.546,87.516,87.536,229800001.0
2006-08-04 02:33:00,87.537,87.548,87.51,87.529,209400001.0
2006-08-04 02:34:00,87.527,87.554,87.526,87.54,233300000.0
2006-08-04 02:35:00,87.547,87.555,87.522,87.522,189199997.0
2006-08-04 02:36:00,87.544,87.546,87.515,87.515,90600002.0
2006-08-04 02:37:00,87.502,87.53,87.499,87.52,213100001.0
2006-08-04 02:38:00,87.523,87.525,87.49,87.501,283499999.0
2006-08-04 02:39:00,87.511,87.535,87.493,87.515,258399997.0
2006-08-04 02:40:00,87.522,87.53,87.502,87.521,266300001.0
2006-08-04 02:41:00,87.522,87.522,87.492,87.505,201599999.0
2006-08-04 02:42:00,87.503,87.514,87.484,87.484,107700000.0
2006-08-04 02:43:00,87.49,87.519,87.486,87.515,316300000.0
2006-08-04 02:44:00,87.512,87.525,87.498,87.515,180100000.0
2006-08-04 02:45:00,87.515,87.531,87.495,87.495,233600001.0
2006-08-04 02:46:00,87.517,87.536,87.506,87.519,125200001.0
2006-08-04 02:47:00,87.502,87.524,87.498,87.524,248999997.0
2006-08-04 02:48:00,87.512,87.535,87.512,87.531,96199999.0
2006-08-04 02:49:00,87.514,87.535,87.512,87.533,190499998.0
2006-08-04 02:50:00,87.531,87.537,87.505,87.521,231799998.0
2006-08-04 02:51:00,87.513,87.533,87.51,87.533,136400000.0
2006-08-04 02:52:00,87.521,87.55,87.521,87.545,279199996.0
2006-08-04 02:53:00,87.561,87.562,87.537,87.537,205999997.0
2006-08-04 02:54:00,87.528,87.553,87.527,87.543,181900000.0
2006-08-04 02:55:00,87.535,87.561,87.53,87.548,175300000.0
2006-08-04 02:56:00,87.545,87.555,87.525,87.534,295200001.0
2006-08-04 02:57:00,87.552,87.558,87.523,87.546,285699998.0
2006-08-04 02:58:00,87.542,87.574,87.537,87.574,178700002.0
2006-08-04 02:59:00,87.573,87.575,87.549,87.56,125499999.0
2006-08-04 03:00:00,87.568,87.57,87.547,87.558,59200000.0
2006-08-04 03:01:00,87.567,87.574,87.546,87.546,101500000.0
2006-08-04 03:02:00,87.557,87.574,87.544,87.552,118899998.0
2006-08-04 03:03:00,87.545,87.568,87.541,87.562,221099998.0
2006-08-04 03:04:00,87.557,87.557,87.529,87.54,185500001.0
2006-08-04 03:05:00,87.525,87.542,87.512,87.522,77800001.0
2006-08-04 03:06:00,87.518,87.524,87.505,87.508,186400001.0
2006-08-04 03:07:00,87.524,87.543,87.512,87.527,199499998.0
2006-08-04 03:08:00,87.521,87.538,87.512,87.538,288900001.0
2006-08-04 03:09:00,87.544,87.552,87.522,87.538,307799998.0
2006-08-04 03:10:00,87.547,87.563,87.528,87.554,158700000.0
2006-08-04 03:11:00,87.539,87.562,87.539,87.552,208999999.0
2006-08-04 03:12:00,87.545,87.563,87.524,87.542,378800000.0
2006-08-04 03:13:00,87.519,87.539,87.519,87.539,132999999.0
2006-08-04 03:14:00,87.537,87.546,87.514,87.532,163800001.0
2006-08-04 03:15:00,87.534,87.539,87.512,87.526,101400000.0
2006-08-04 03:16:00,87.53,87.545,87.517,87.53,172899997.0
2006-08-04 03:17:00,87.535,87.541,87.511,87.511,176000001.0
2006-08-04 03:18:00,87.543,87.554,87.532,87.548,194999998.0
2006-08-04 03:19:00,87.55,87.564,87.535,87.537,204700003.0
2006-08-04 03:20:00,87.547,87.56,87.53,87.55,177600000.0
2006-08-04 03:21:00,87.558,87.564,87.533,87.533,154900001.0
2006-08-04 03:22:00,87.567,87.568,87.539,87.539,120099999.0
2006-08-04 03:23:00,87.558,87.558,87.536,87.542,154399998.0
2006-08-04 03:24:00,87.525,87.548,87.513,87.531,191500000.0
2006-08-04 03:25:00,87.524,87.552,87.519,87.551,229300002.0
2006-08-04 03:26:00,87.55,87.563,87.532,87.534,230700002.0
2006-08-04 03:27:00,87.555,87.576,87.551,87.568,155700003.0
2006-08-04 03:28:00,87.546,87.567,87.542,87.543,189400002.0
2006-08-04 03:29:00,87.548,87.565,87.539,87.563,400999995.0
2006-08-04 03:30:00,87.558,87.57,87.544,87.563,136800000.0
2006-08-04 03:31:00,87.55,87.57,87.546,87.57,186600002.0
2006-08-04 03:32:00,87.565,87.57,87.542,87.557,204899998.0
2006-08-04 03:33:00,87.533,87.567,87.533,87.565,286999999.0
2006-08-04 03:34:00,87.541,87.57,87.525,87.57,137699998.0
2006-08-04 03:35:00,87.565,87.575,87.544,87.553,203699999.0
2006-08-04 03:36:00,87.565,87.57,87.548,87.55,171499998.0
2006-08-04 03:37:00,87.575,87.575,87.54,87.557,214500002.0
2006-08-04 03:38:00,87.565,87.57,87.547,87.559,73300000.0
2006-08-04 03:39:00,87.54,87.57,87.54,87.565,187999996.0
2006-08-04 03:40:00,87.565,87.57,87.547,87.554,229400002.0
2006-08-04 03:41:00,87.565,87.57,87.551,87.551,194499999.0
2006-08-04 03:42:00,87.548,87.565,87.54,87.56,138999999.0
2006-08-04 03:43:00,87.562,87.57,87.514,87.514,211800000.0
2006-08-04 03:44:00,87.558,87.57,87.543,87.565,214799999.0
2006-08-04 03:45:00,87.57,87.575,87.55,87.55,134900000.0
2006-08-04 03:46:00,87.565,87.572,87.547,87.549,166099999.0
2006-08-04 03:47:00,87.553,87.57,87.541,87.57,243100002.0
2006-08-04 03:48:00,87.57,87.57,87.55,87.55,94600000.0
2006-08-04 03:49:00,87.548,87.57,87.539,87.57,160699998.0
2006-08-04 03:50:00,87.555,87.57,87.529,87.557,131800000.0
2006-08-04 03:51:00,87.563,87.57,87.53,87.555,131299999.0
2006-08-04 03:52:00,87.541,87.57,87.541,87.55,168999999.0
2006-08-04 03:53:00,87.569,87.626,87.553,87.602,240100000.0
2006-08-04 03:54:00,87.618,87.618,87.592,87.592,151799998.0
2006-08-04 03:55:00,87.602,87.644,87.602,87.644,83100000.0
2006-08-04 03:56:00,87.627,87.651,87.622,87.637,301599998.0
2006-08-04 03:57:00,87.636,87.652,87.621,87.645,95000001.0
2006-08-04 03:58:00,87.618,87.647,87.618,87.647,216300000.0
2006-08-04 03:59:00,87.628,87.65,87.622,87.632,193699997.0
2006-08-04 04:00:00,87.628,87.656,87.614,87.654,288800001.0
2006-08-04 04:01:00,87.64,87.654,87.626,87.638,146899999.0
2006-08-04 04:02:00,87.618,87.644,87.613,87.64,237600001.0
2006-08-04 04:03:00,87.642,87.642,87.616,87.617,127900002.0
2006-08-04 04:04:00,87.638,87.638,87.603,87.617,153200002.0
2006-08-04 04:05:00,87.63,87.63,87.611,87.63,125799999.0
2006-08-04 04:06:00,87.601,87.621,87.581,87.581,150300001.0
2006-08-04 04:07:00,87.601,87.628,87.587,87.626,225600001.0
2006-08-04 04:08:00,87.616,87.648,87.616,87.646,116899999.0
2006-08-04 04:09:00,87.638,87.656,87.627,87.634,231300001.0
2006-08-04 04:10:00,87.644,87.658,87.627,87.649,226999998.0
2006-08-04 04:11:00,87.648,87.652,87.62,87.62,133200000.0
2006-08-04 04:12:00,87.639,87.645,87.624,87.625,83600000.0
2006-08-04 04:13:00,87.635,87.645,87.612,87.622,178799999.0
2006-08-04 04:14:00,87.629,87.645,87.626,87.645,132299999.0
2006-08-04 04:15:00,87.621,87.653,87.621,87.651,270599997.0
2006-08-04 04:16:00,87.655,87.655,87.619,87.619,241300002.0
2006-08-04 04:17:00,87.632,87.639,87.613,87.62,214699999.0
2006-08-04 04:18:00,87.629,87.645,87.612,87.633,165700000.0
2006-08-04 04:19:00,87.622,87.65,87.62,87.635,253499997.0
2006-08-04 04:20:00,87.616,87.639,87.607,87.625,300700004.0
2006-08-04 04:21:00,87.599,87.615,87.595,87.607,54600000.0
2006-08-04 04:22:00,87.583,87.608,87.582,87.608,121000002.0
2006-08-04 04:23:00,87.613,87.62,87.586,87.591,167899998.0
2006-08-04 04:24:00,87.582,87.622,87.582,87.622,174599999.0
2006-08-04 04:25:00,87.589,87.608,87.584,87.595,197899999.0
2006-08-04 04:26:00,87.603,87.604,87.583,87.583,115499998.0
2006-08-04 04:27:00,87.6,87.624,87.593,87.621,211800001.0
2006-08-04 04:28:00,87.603,87.623,87.6,87.623,145800001.0
2006-08-04 04:29:00,87.613,87.617,87.591,87.592,256399996.0
2006-08-04 04:30:00,87.607,87.632,87.606,87.632,302300005.0
2006-08-04 04:31:00,87.64,87.64,87.614,87.618,225100001.0
2006-08-04 04:32:00,87.635,87.635,87.604,87.609,91699998.0
2006-08-04 04:33:00,87.604,87.631,87.602,87.618,229100001.0
2006-08-04 04:34:00,87.602,87.624,87.602,87.602,221600001.0
2006-08-04 04:35:00,87.603,87.627,87.603,87.623,130800000.0
2006-08-04 04:36:00,87.601,87.618,87.574,87.592,113199999.0
2006-08-04 04:37:00,87.583,87.592,87.56,87.575,226899998.0
2006-08-04 04:38:00,87.601,87.609,87.583,87.603,168800000.0
2006-08-04 04:39:00,87.586,87.622,87.586,87.622,171199999.0
2006-08-04 04:40:00,87.608,87.635,87.603,87.635,134100000.0
2006-08-04 04:41:00,87.623,87.636,87.608,87.625,218999998.0
2006-08-04 04:42:00,87.618,87.63,87.598,87.625,313400003.0
2006-08-04 04:43:00,87.63,87.641,87.617,87.62,99900000.0
2006-08-04 04:44:00,87.638,87.638,87.608,87.62,248999995.0
2006-08-04 04:45:00,87.611,87.64,87.611,87.628,252199999.0
2006-08-04 04:46:00,87.625,87.636,87.607,87.622,163600001.0
2006-08-04 04:47:00,87.615,87.631,87.604,87.628,135999999.0
2006-08-04 04:48:00,87.625,87.625,87.598,87.608,218199999.0
2006-08-04 04:49:00,87.598,87.629,87.598,87.629,73100000.0
2006-08-04 04:50:00,87.622,87.634,87.604,87.614,149599997.0
2006-08-04 04:51:00,87.62,87.626,87.599,87.599,185999999.0
2006-08-04 04:52:00,87.633,87.64,87.619,87.62,223000000.0
2006-08-04 04:53:00,87.639,87.643,87.614,87.62,280899997.0
2006-08-04 04:54:00,87.62,87.645,87.614,87.639,360599997.0
2006-08-04 04:55:00,87.606,87.632,87.604,87.622,179499999.0
2006-08-04 04:56:00,87.609,87.625,87.6,87.615,220800001.0
2006-08-04 04:57:00,87.59,87.608,87.586,87.605,208400003.0
2006-08-04 04:58:00,87.608,87.613,87.582,87.582,178000001.0
2006-08-04 04:59:00,87.588,87.606,87.584,87.596,119700001.0
2006-08-04 05:00:00,87.585,87.598,87.572,87.592,171300000.0
2006-08-04 05:01:00,87.587,87.594,87.563,87.563,167999999.0
2006-08-04 05:02:00,87.592,87.598,87.575,87.575,199499996.0
2006-08-04 05:03:00,87.585,87.605,87.567,87.591,156699999.0
2006-08-04 05:04:00,87.604,87.604,87.586,87.598,217500002.0
2006-08-04 05:05:00,87.579,87.602,87.563,87.6,210199998.0
2006-08-04 05:06:00,87.6,87.6,87.563,87.563,196299999.0
2006-08-04 05:07:00,87.574,87.588,87.557,87.577,183300001.0
2006-08-04 05:08:00,87.582,87.593,87.565,87.565,136100000.0
2006-08-04 05:09:00,87.56,87.588,87.56,87.583,235700001.0
2006-08-04 05:10:00,87.58,87.586,87.557,87.57,192700001.0
2006-08-04 05:11:00,87.579,87.594,87.549,87.549,368400000.0
2006-08-04 05:12:00,87.586,87.607,87.578,87.598,139900001.0
2006-08-04 05:13:00,87.61,87.635,87.6,87.618,201499995.0
2006-08-04 05:14:00,87.618,87.633,87.608,87.633,252200000.0
2006-08-04 05:15:00,87.625,87.637,87.609,87.633,168199996.0
2006-08-04 05:16:00,87.629,87.672,87.613,87.655,252799999.0
2006-08-04 05:17:00,87.65,87.681,87.649,87.681,234900000.0
2006-08-04 05:18:00,87.658,87.677,87.646,87.659,166900000.0
2006-08-04 05:19:00,87.659,87.673,87.644,87.644,192700000.0
2006-08-04 05:20:00,87.664,87.678,87.649,87.649,131599998.0
2006-08-04 05:21:00,87.658,87.674,87.64,87.658,229299999.0
2006-08-04 05:22:00,87.661,87.678,87.647,87.664,265600001.0
2006-08-04 05:23:00,87.651,87.682,87.651,87.67,185000000.0
2006-08-04 05:24:00,87.66,87.683,87.66,87.677,144300000.0
2006-08-04 05:25:00,87.656,87.683,87.656,87.682,203499997.0
2006-08-04 05:26:00,87.677,87.682,87.662,87.667,150999999.0
2006-08-04 05:27:00,87.685,87.685,87.647,87.647,160500000.0
2006-08-04 05:28:00,87.663,87.69,87.656,87.687,209499995.0
2006-08-04 05:29:00,87.684,87.694,87.66,87.672,171200000.0
2006-08-04 05:30:00,87.688,87.688,87.657,87.661,265799998.0
2006-08-04 05:31:00,87.68,87.689,87.658,87.677,228499999.0
2006-08-04 05:32:00,87.663,87.69,87.663,87.685,162499999.0
2006-08-04 05:33:00,87.687,87.689,87.66,87.665,332399999.0
2006-08-04 05:34:00,87.673,87.683,87.661,87.671,172200000.0
2006-08-04 05:35:00,87.663,87.683,87.656,87.683,177700002.0
2006-08-04 05:36:00,87.679,87.684,87.654,87.654,135500002.0
2006-08-04 05:37:00,87.676,87.688,87.653,87.666,282099999.0
2006-08-04 05:38:00,87.682,87.688,87.659,87.673,244800001.0
2006-08-04 05:39:00,87.664,87.681,87.657,87.675,103500000.0
2006-08-04 05:40:00,87.674,87.677,87.647,87.658,207200001.0
2006-08-04 05:41:00,87.659,87.675,87.647,87.667,268900002.0
2006-08-04 05:42:00,87.657,87.67,87.642,87.66,152400003.0
2006-08-04 05:43:00,87.665,87.675,87.65,87.656,127099999.0
2006-08-04 05:44:00,87.65,87.675,87.638,87.673,158300000.0
2006-08-04 05:45:00,87.657,87.675,87.651,87.673,133400002.0
2006-08-04 05:46:00,87.644,87.674,87.644,87.671,120100001.0
2006-08-04 05:47:00,87.66,87.66,87.634,87.644,135400000.0
2006-08-04 05:48:00,87.648,87.658,87.628,87.654,294499998.0
2006-08-04 05:49:00,87.639,87.659,87.631,87.649,147799996.0
2006-08-04 05:50:00,87.65,87.668,87.642,87.654,181500000.0
2006-08-04 05:51:00,87.655,87.655,87.62,87.635,178999994.0
2006-08-04 05:52:00,87.638,87.651,87.613,87.632,237999998.0
2006-08-04 05:53:00,87.637,87.653,87.625,87.646,235200001.0
2006-08-04 05:54:00,87.65,87.658,87.63,87.632,140200000.0
2006-08-04 05:55:00,87.635,87.657,87.631,87.648,250799997.0
2006-08-04 05:56:00,87.646,87.663,87.644,87.663,150700000.0
2006-08-04 05:57:00,87.675,87.675,87.644,87.65,115900001.0
2006-08-04 05:58:00,87.667,87.674,87.655,87.674,120399999.0
2006-08-04 05:59:00,87.659,87.682,87.654,87.673,153699998.0
2006-08-04 06:00:00,87.67,87.677,87.643,87.643,255700001.0
2006-08-04 06:01:00,87.673,87.678,87.655,87.66,216799999.0
2006-08-04 06:02:00,87.669,87.68,87.653,87.656,118800000.0
2006-08-04 06:03:00,87.657,87.673,87.639,87.661,191199998.0
2006-08-04 06:04:00,87.653,87.677,87.646,87.677,158800001.0
2006-08-04 06:05:00,87.665,87.678,87.651,87.669,205899998.0
2006-08-04 06:06:00,87.644,87.675,87.644,87.675,124499999.0
2006-08-04 06:07:00,87.66,87.68,87.655,87.672,135200000.0
2006-08-04 06:08:00,87.677,87.678,87.644,87.665,100100001.0
2006-08-04 06:09:00,87.663,87.685,87.66,87.685,243200000.0
2006-08-04 06:10:00,87.687,87.69,87.668,87.668,162999998.0
2006-08-04 06:11:00,87.67,87.685,87.661,87.682,165900001.0
2006-08-04 06:12:00,87.687,87.697,87.673,87.682,250099999.0
2006-08-04 06:13:00,87.689,87.699,87.67,87.679,166099999.0
2006-08-04 06:14:00,87.666,87.685,87.655,87.678,301099999.0
2006-08-04 06:15:00,87.659,87.679,87.649,87.673,118500000.0
2006-08-04 06:16:00,87.672,87.685,87.656,87.661,190200001.0
2006-08-04 06:17:00,87.666,87.686,87.651,87.664,156100000.0
2006-08-04 06:18:00,87.672,87.692,87.662,87.681,265000003.0
2006-08-04 06:19:00,87.667,87.687,87.648,87.66,131900001.0
2006-08-04 06:20:00,87.672,87.681,87.655,87.656,180299999.0
2006-08-04 06:21:00,87.661,87.683,87.661,87.679,279600002.0
2006-08-04 06:22:00,87.68,87.68,87.654,87.66,256899998.0
2006-08-04 06:23:00,87.664,87.684,87.663,87.676,125900000.0
2006-08-04 06:24:00,87.677,87.689,87.656,87.658,291100002.0
2006-08-04 06:25:00,87.682,87.692,87.674,87.676,201900000.0
2006-08-04 06:26:00,87.66,87.688,87.66,87.685,210800000.0
2006-08-04 06:27:00,87.671,87.69,87.669,87.679,237000001.0
2006-08-04 06:28:00,87.668,87.68,87.658,87.673,68500002.0
2006-08-04 06:29:00,87.679,87.683,87.642,87.664,101000001.0
2006-08-04 06:30:00,87.664,87.684,87.659,87.677,191700004.0
2006-08-04 06:31:00,87.659,87.685,87.655,87.675,199200001.0
2006-08-04 06:32:00,87.675,87.685,87.656,87.667,169700000.0
2006-08-04 06:33:00,87.678,87.678,87.653,87.653,243600000.0
2006-08-04 06:34:00,87.647,87.681,87.647,87.66,125500001.0
2006-08-04 06:35:00,87.641,87.667,87.64,87.667,285499998.0
2006-08-04 06:36:00,87.647,87.663,87.644,87.662,103999999.0
2006-08-04 06:37:00,87.661,87.661,87.636,87.636,110899999.0
2006-08-04 06:38:00,87.647,87.666,87.635,87.666,252699999.0
2006-08-04 06:39:00,87.65,87.67,87.647,87.665,141999999.0
2006-08-04 06:40:00,87.67,87.675,87.646,87.646,246300000.0
2006-08-04 06:41:00,87.65,87.67,87.647,87.67,102300000.0
2006-08-04 06:42:00,87.64,87.67,87.64,87.668,194200000.0
2006-08-04 06:43:00,87.67,87.67,87.65,87.65,367999998.0
2006-08-04 06:44:00,87.662,87.67,87.642,87.65,87899999.0
2006-08-04 06:45:00,87.674,87.68,87.651,87.666,172400000.0
2006-08-04 06:46:00,87.661,87.678,87.656,87.668,323100000.0
2006-08-04 06:47:00,87.643,87.667,87.64,87.651,168299999.0
2006-08-04 06:48:00,87.646,87.672,87.644,87.663,198699997.0
2006-08-04 06:49:00,87.663,87.67,87.642,87.65,230500003.0
2006-08-04 06:50:00,87.655,87.662,87.636,87.636,102500001.0
2006-08-04 06:51:00,87.654,87.666,87.631,87.648,224900001.0
2006-08-04 06:52:00,87.672,87.682,87.65,87.655,199400001.0
2006-08-04 06:53:00,87.646,87.665,87.641,87.664,150399998.0
2006-08-04 06:54:00,87.656,87.668,87.644,87.667,259600001.0
2006-08-04 06:55:00,87.663,87.665,87.648,87.648,134700000.0
2006-08-04 06:56:00,87.65,87.685,87.65,87.685,274299998.0
2006-08-04 06:57:00,87.685,87.686,87.656,87.665,144799997.0
2006-08-04 06:58:00,87.673,87.679,87.647,87.659,119900000.0
2006-08-04 06:59:00,87.679,87.679,87.652,87.659,153099999.0
2006-08-04 07:00:00,87.65,87.67,87.65,87.67,187700000.0
2006-08-04 07:01:00,87.649,87.672,87.649,87.664,123500000.0
2006-08-04 07:02:00,87.665,87.67,87.644,87.658,279800000.0
2006-08-04 07:03:00,87.667,87.671,87.645,87.653,112000000.0
2006-08-04 07:04:00,87.665,87.677,87.653,87.67,145100001.0
2006-08-04 07:05:00,87.653,87.673,87.649,87.667,258799993.0
2006-08-04 07:06:00,87.665,87.675,87.652,87.66,94000001.0
2006-08-04 07:07:00,87.659,87.677,87.633,87.675,212299996.0
2006-08-04 07:08:00,87.662,87.677,87.643,87.662,95800000.0
2006-08-04 07:09:00,87.639,87.675,87.639,87.667,209800000.0
2006-08-04 07:10:00,87.674,87.679,87.649,87.649,141400001.0
2006-08-04 07:11:00,87.67,87.672,87.655,87.657,122900000.0
2006-08-04 07:12:00,87.667,87.694,87.666,87.69,198699999.0
2006-08-04 07:13:00,87.665,87.688,87.658,87.683,146100003.0
2006-08-04 07:14:00,87.669,87.69,87.668,87.682,219799997.0
2006-08-04 07:15:00,87.653,87.692,87.653,87.683,191499999.0
2006-08-04 07:16:00,87.674,87.696,87.658,87.688,260699998.0
2006-08-04 07:17:00,87.685,87.688,87.662,87.669,157699998.0
2006-08-04 07:18:00,87.684,87.701,87.674,87.693,167699999.0
2006-08-04 07:19:00,87.697,87.697,87.666,87.684,171100000.0
2006-08-04 07:20:00,87.69,87.713,87.688,87.705,208199995.0
2006-08-04 07:21:00,87.691,87.726,87.691,87.714,222799998.0
2006-08-04 07:22:00,87.715,87.727,87.694,87.713,157199998.0
2006-08-04 07:23:00,87.72,87.73,87.699,87.7,172500001.0
2006-08-04 07:24:00,87.707,87.737,87.688,87.737,243200002.0
2006-08-04 07:25:00,87.716,87.741,87.714,87.73,238999999.0
2006-08-04 07:26:00,87.714,87.727,87.688,87.715,211199999.0
2006-08-04 07:27:00,87.717,87.733,87.704,87.726,161499999.0
2006-08-04 07:28:00,87.711,87.73,87.702,87.72,230600002.0
2006-08-04 07:29:00,87.712,87.726,87.702,87.717,194300001.0
2006-08-04 07:30:00,87.694,87.716,87.694,87.714,161800000.0
2006-08-04 07:31:00,87.694,87.723,87.694,87.717,178900000.0
2006-08-04 07:32:00,87.712,87.72,87.696,87.708,143600002.0
2006-08-04 07:33:00,87.701,87.716,87.692,87.711,257800000.0
2006-08-04 07:34:00,87.72,87.72,87.695,87.7,112199999.0
2006-08-04 07:35:00,87.695,87.72,87.688,87.715,187200001.0
2006-08-04 07:36:00,87.716,87.716,87.684,87.69,218900002.0
2006-08-04 07:37:00,87.692,87.692,87.646,87.659,265899995.0
2006-08-04 07:38:00,87.646,87.678,87.646,87.667,218400003.0
2006-08-04 07:39:00,87.68,87.692,87.662,87.666,177800000.0
2006-08-04 07:40:00,87.654,87.686,87.654,87.686,183999998.0
2006-08-04 07:41:00,87.678,87.678,87.653,87.653,131100003.0
2006-08-04 07:42:00,87.653,87.678,87.653,87.673,228999997.0
2006-08-04 07:43:00,87.673,87.692,87.668,87.673,199799999.0
2006-08-04 07:44:00,87.699,87.703,87.678,87.685,209999999.0
2006-08-04 07:45:00,87.679,87.708,87.679,87.703,154200001.0
2006-08-04 07:46:00,87.69,87.71,87.658,87.692,211000002.0
2006-08-04 07:47:00,87.688,87.705,87.674,87.705,149000000.0
2006-08-04 07:48:00,87.702,87.724,87.691,87.72,276800000.0
2006-08-04 07:49:00,87.704,87.72,87.692,87.713,254799997.0
2006-08-04 07:50:00,87.696,87.713,87.646,87.684,268600001.0
2006-08-04 07:51:00,87.687,87.702,87.684,87.698,125100002.0
2006-08-04 07:52:00,87.679,87.699,87.651,87.679,88900000.0
2006-08-04 07:53:00,87.679,87.712,87.661,87.712,148599998.0
2006-08-04 07:54:00,87.702,87.702,87.684,87.684,49000000.0
2006-08-04 07:55:00,87.686,87.7,87.683,87.685,200299998.0
2006-08-04 07:56:00,87.695,87.703,87.674,87.686,89899999.0
2006-08-04 07:57:00,87.703,87.708,87.685,87.695,104600000.0
2006-08-04 07:58:00,87.686,87.702,87.676,87.688,125800001.0
2006-08-04 07:59:00,87.67,87.687,87.659,87.661,105700000.0
2006-08-04 08:00:00,87.658,87.663,87.629,87.651,188500001.0
2006-08-04 08:01:00,87.641,87.656,87.636,87.64,229500002.0
2006-08-04 08:02:00,87.655,87.665,87.638,87.651,184100000.0
2006-08-04 08:03:00,87.631,87.653,87.615,87.629,142100000.0
2006-08-04 08:04:00,87.621,87.621,87.597,87.601,232700002.0
2006-08-04 08:05:00,87.615,87.623,87.589,87.593,155300001.0
2006-08-04 08:06:00,87.608,87.631,87.604,87.617,110500000.0
2006-08-04 08:07:00,87.607,87.628,87.597,87.62,259500002.0
2006-08-04 08:08:00,87.627,87.634,87.602,87.608,127000000.0
2006-08-04 08:09:00,87.622,87.638,87.604,87.621,260400007.0
2006-08-04 08:10:00,87.625,87.643,87.605,87.622,165400000.0
2006-08-04 08:11:00,87.592,87.62,87.592,87.615,205199998.0
2006-08-04 08:12:00,87.615,87.62,87.593,87.607,225900000.0
2006-08-04 08:13:00,87.62,87.644,87.62,87.636,280800002.0
2006-08-04 08:14:00,87.635,87.64,87.619,87.635,129100001.0
2006-08-04 08:15:00,87.634,87.642,87.612,87.629,218799998.0
2006-08-04 08:16:00,87.627,87.637,87.607,87.62,173700002.0
2006-08-04 08:17:00,87.632,87.642,87.615,87.625,200000001.0
2006-08-04 08:18:00,87.65,87.658,87.639,87.639,164200002.0
2006-08-04 08:19:00,87.652,87.655,87.626,87.638,144199997.0
2006-08-04 08:20:00,87.635,87.636,87.607,87.621,261400001.0
2006-08-04 08:21:00,87.629,87.646,87.614,87.631,264000001.0
2006-08-04 08:22:00,87.618,87.638,87.615,87.638,222800000.0
2006-08-04 08:23:00,87.614,87.645,87.614,87.635,148200000.0
2006-08-04 08:24:00,87.612,87.631,87.61,87.624,80000000.0
2006-08-04 08:25:00,87.58,87.626,87.58,87.614,184400000.0
2006-08-04 08:26:00,87.601,87.601,87.58,87.584,82400001.0
2006-08-04 08:27:00,87.592,87.613,87.575,87.596,115300000.0
2006-08-04 08:28:00,87.597,87.597,87.555,87.58,202999998.0
2006-08-04 08:29:00,87.566,87.582,87.53,87.535,185899998.0
2006-08-04 08:30:00,87.534,87.557,87.516,87.532,217500000.0
2006-08-04 08:31:00,87.552,87.567,87.539,87.549,215500001.0
2006-08-04 08:32:00,87.557,87.577,87.55,87.569,361599995.0
2006-08-04 08:33:00,87.577,87.587,87.564,87.575,208500001.0
2006-08-04 08:34:00,87.559,87.587,87.555,87.571,157699999.0
2006-08-04 08:35:00,87.575,87.582,87.555,87.558,182000001.0
2006-08-04 08:36:00,87.568,87.583,87.557,87.583,78499999.0
2006-08-04 08:37:00,87.588,87.6,87.561,87.583,156099996.0
2006-08-04 08:38:00,87.586,87.586,87.554,87.568,243900000.0
2006-08-04 08:39:00,87.577,87.581,87.547,87.561,198500001.0
2006-08-04 08:40:00,87.562,87.58,87.557,87.573,234900001.0
2006-08-04 08:41:00,87.557,87.584,87.547,87.569,125500000.0
2006-08-04 08:42:00,87.563,87.584,87.563,87.583,67000000.0
2006-08-04 08:43:00,87.584,87.594,87.568,87.577,266599994.0
2006-08-04 08:44:00,87.586,87.618,87.586,87.607,241400000.0
2006-08-04 08:45:00,87.608,87.627,87.596,87.614,94500000.0
2006-08-04 08:46:00,87.636,87.654,87.626,87.626,295300001.0
2006-08-04 08:47:00,87.639,87.689,87.626,87.667,195499998.0
2006-08-04 08:48:00,87.704,87.707,87.686,87.687,170199999.0
2006-08-04 08:49:00,87.702,87.702,87.673,87.687,236700000.0
2006-08-04 08:50:00,87.693,87.704,87.67,87.686,104500000.0
2006-08-04 08:51:00,87.683,87.693,87.66,87.66,262700000.0
2006-08-04 08:52:00,87.684,87.686,87.66,87.66,131299999.0
2006-08-04 08:53:00,87.656,87.679,87.653,87.678,270199999.0
2006-08-04 08:54:00,87.656,87.683,87.651,87.674,117300001.0
2006-08-04 08:55:00,87.666,87.671,87.635,87.635,89000000.0
2006-08-04 08:56:00,87.642,87.65,87.627,87.627,199200000.0
2006-08-04 08:57:00,87.612,87.631,87.599,87.614,225999998.0
2006-08-04 08:58:00,87.613,87.634,87.598,87.609,174399997.0
2006-08-04 08:59:00,87.651,87.66,87.633,87.634,195799997.0
2006-08-04 09:00:00,87.645,87.658,87.626,87.636,296400002.0
2006-08-04 09:01:00,87.655,87.676,87.649,87.668,131599999.0
2006-08-04 09:02:00,87.683,87.689,87.663,87.663,200400000.0
2006-08-04 09:03:00,87.674,87.681,87.659,87.666,266499995.0
2006-08-04 09:04:00,87.668,87.68,87.645,87.645,253699999.0
2006-08-04 09:05:00,87.675,87.675,87.644,87.654,262500000.0
2006-08-04 09:06:00,87.651,87.668,87.643,87.668,174000002.0
2006-08-04 09:07:00,87.667,87.675,87.641,87.649,228699999.0
2006-08-04 09:08:00,87.661,87.661,87.633,87.641,102500000.0
2006-08-04 09:09:00,87.653,87.668,87.639,87.668,99000000.0
2006-08-04 09:10:00,87.648,87.682,87.648,87.677,184000000.0
2006-08-04 09:11:00,87.676,87.689,87.66,87.68,166799998.0
2006-08-04 09:12:00,87.673,87.697,87.667,87.684,134600000.0
2006-08-04 09:13:00,87.69,87.701,87.678,87.68,127099999.0
2006-08-04 09:14:00,87.691,87.715,87.686,87.702,128200001.0
2006-08-04 09:15:00,87.705,87.709,87.685,87.689,178399999.0
2006-08-04 09:16:00,87.693,87.697,87.673,87.678,195700000.0
2006-08-04 09:17:00,87.689,87.71,87.687,87.703,290200002.0
2006-08-04 09:18:00,87.682,87.708,87.677,87.705,145199999.0
2006-08-04 09:19:00,87.681,87.705,87.672,87.69,144299998.0
2006-08-04 09:20:00,87.696,87.696,87.664,87.668,174300001.0
2006-08-04 09:21:00,87.691,87.699,87.672,87.692,172500002.0
2006-08-04 09:22:00,87.709,87.709,87.674,87.684,168399998.0
2006-08-04 09:23:00,87.696,87.696,87.67,87.678,134899997.0
2006-08-04 09:24:00,87.679,87.704,87.664,87.685,160300002.0
2006-08-04 09:25:00,87.701,87.718,87.695,87.707,156400003.0
2006-08-04 09:26:00,87.695,87.717,87.692,87.713,234400000.0
2006-08-04 09:27:00,87.717,87.726,87.689,87.7,198200004.0
2006-08-04 09:28:00,87.71,87.733,87.71,87.725,121800001.0
2006-08-04 09:29:00,87.699,87.724,87.688,87.707,200299998.0
2006-08-04 09:30:00,87.693,87.713,87.688,87.708,205400000.0
2006-08-04 09:31:00,87.715,87.724,87.698,87.709,216499999.0
2006-08-04 09:32:00,87.713,87.732,87.705,87.731,161299999.0
2006-08-04 09:33:00,87.716,87.731,87.698,87.722,229300000.0
2006-08-04 09:34:00,87.683,87.711,87.683,87.697,159899999.0
2006-08-04 09:35:00,87.695,87.724,87.695,87.724,119099997.0
2006-08-04 09:36:00,87.72,87.762,87.72,87.762,207000002.0
2006-08-04 09:37:00,87.774,87.787,87.763,87.768,171600001.0
2006-08-04 09:38:00,87.758,87.775,87.751,87.766,150000000.0
2006-08-04 09:39:00,87.772,87.778,87.747,87.765,134099998.0
2006-08-04 09:40:00,87.771,87.782,87.746,87.748,217900002.0
2006-08-04 09:41:00,87.755,87.777,87.752,87.768,162699999.0
2006-08-04 09:42:00,87.764,87.793,87.764,87.778,157499999.0
2006-08-04 09:43:00,87.778,87.799,87.768,87.797,216900001.0
2006-08-04 09:44:00,87.796,87.809,87.767,87.805,228300001.0
2006-08-04 09:45:00,87.803,87.81,87.785,87.796,189300000.0
2006-08-04 09:46:00,87.803,87.81,87.781,87.781,290800003.0
2006-08-04 09:47:00,87.789,87.789,87.746,87.746,276200001.0
2006-08-04 09:48:00,87.769,87.785,87.759,87.783,337800003.0
2006-08-04 09:49:00,87.791,87.791,87.759,87.76,203500000.0
2006-08-04 09:50:00,87.775,87.778,87.752,87.765,290499999.0
2006-08-04 09:51:00,87.766,87.782,87.744,87.744,103400003.0
2006-08-04 09:52:00,87.749,87.761,87.726,87.726,118499999.0
2006-08-04 09:53:00,87.714,87.743,87.705,87.743,265299999.0
2006-08-04 09:54:00,87.747,87.75,87.722,87.722,109000001.0
2006-08-04 09:55:00,87.717,87.726,87.689,87.689,263800003.0
2006-08-04 09:56:00,87.713,87.721,87.691,87.704,111299999.0
2006-08-04 09:57:00,87.711,87.728,87.696,87.717,188300000.0
2006-08-04 09:58:00,87.722,87.732,87.7,87.712,219000000.0
2006-08-04 09:59:00,87.695,87.718,87.695,87.717,157700000.0
2006-08-04 10:00:00,87.705,87.709,87.681,87.695,134299999.0
2006-08-04 10:01:00,87.683,87.711,87.683,87.702,100599997.0
2006-08-04 10:02:00,87.697,87.708,87.684,87.69,141599999.0
2006-08-04 10:03:00,87.707,87.707,87.676,87.68,270599998.0
2006-08-04 10:04:00,87.684,87.705,87.676,87.694,185799995.0
2006-08-04 10:05:00,87.671,87.698,87.663,87.698,156099996.0
2006-08-04 10:06:00,87.676,87.705,87.676,87.695,331599998.0
2006-08-04 10:07:00,87.684,87.704,87.681,87.702,348799998.0
2006-08-04 10:08:00,87.705,87.705,87.671,87.671,74199999.0
2006-08-04 10:09:00,87.695,87.709,87.677,87.685,212000001.0
2006-08-04 10:10:00,87.692,87.707,87.66,87.675,263100002.0
2006-08-04 10:11:00,87.673,87.673,87.644,87.65,164400001.0
2006-08-04 10:12:00,87.657,87.661,87.636,87.636,153600001.0
2006-08-04 10:13:00,87.626,87.656,87.626,87.649,111900000.0
2006-08-04 10:14:00,87.652,87.67,87.638,87.655,149099999.0
2006-08-04 10:15:00,87.643,87.661,87.633,87.647,201099997.0
2006-08-04 10:16:00,87.634,87.662,87.63,87.654,142200000.0
2006-08-04 10:17:00,87.653,87.681,87.64,87.663,190599999.0
2006-08-04 10:18:00,87.673,87.696,87.666,87.686,172399999.0
2006-08-04 10:19:00,87.668,87.697,87.659,87.67,183800000.0
2006-08-04 10:20:00,87.663,87.682,87.654,87.679,220499998.0
2006-08-04 10:21:00,87.667,87.684,87.654,87.669,203200000.0
2006-08-04 10:22:00,87.65,87.677,87.65,87.665,263000000.0
2006-08-04 10:23:00,87.673,87.677,87.643,87.643,201699997.0
2006-08-04 10:24:00,87.647,87.675,87.64,87.66,222600000.0
2006-08-04 10:25:00,87.655,87.655,87.622,87.628,134800000.0
2006-08-04 10:26:00,87.602,87.602,87.484,87.484,143299997.0
2006-08-04 10:27:00,87.504,87.559,87.504,87.559,242699998.0
2006-08-04 10:28:00,87.526,87.55,87.498,87.51,67000000.0
2006-08-04 10:29:00,87.515,87.536,87.504,87.523,256400000.0
2006-08-04 10:30:00,87.538,87.544,87.522,87.522,211500002.0
2006-08-04 10:31:00,87.547,87.573,87.536,87.551,276299998.0
2006-08-04 10:32:00,87.559,87.569,87.538,87.547,100999999.0
2006-08-04 10:33:00,87.568,87.574,87.528,87.528,117600000.0
2006-08-04 10:34:00,87.552,87.563,87.505,87.519,153000001.0
2006-08-04 10:35:00,87.523,87.608,87.512,87.608,202599995.0
2006-08-04 10:36:00,87.613,87.648,87.605,87.61,154900001.0
2006-08-04 10:37:00,87.617,87.617,87.578,87.578,76000000.0
2006-08-04 10:38:00,87.594,87.623,87.582,87.604,192600000.0
2006-08-04 10:39:00,87.623,87.631,87.608,87.612,219599998.0
2006-08-04 10:40:00,87.601,87.623,87.582,87.605,104699999.0
2006-08-04 10:41:00,87.606,87.606,87.575,87.582,187099998.0
2006-08-04 10:42:00,87.585,87.602,87.58,87.596,279399998.0
2006-08-04 10:43:00,87.588,87.604,87.573,87.574,247399998.0
2006-08-04 10:44:00,87.577,87.602,87.569,87.578,378699998.0
2006-08-04 10:45:00,87.584,87.6,87.571,87.572,141299998.0
2006-08-04 10:46:00,87.575,87.585,87.565,87.57,222799997.0
2006-08-04 10:47:00,87.554,87.577,87.545,87.571,178399995.0
2006-08-04 10:48:00,87.574,87.6,87.57,87.585,189700000.0
2006-08-04 10:49:00,87.583,87.607,87.576,87.607,197000001.0
2006-08-04 10:50:00,87.62,87.621,87.583,87.583,173300000.0
2006-08-04 10:51:00,87.6,87.623,87.593,87.605,284700004.0
2006-08-04 10:52:00,87.594,87.628,87.594,87.61,197899999.0
2006-08-04 10:53:00,87.597,87.613,87.572,87.591,174699999.0
2006-08-04 10:54:00,87.6,87.612,87.586,87.592,46000000.0
2006-08-04 10:55:00,87.603,87.625,87.595,87.615,192500002.0
2006-08-04 10:56:00,87.614,87.628,87.596,87.625,210999999.0
2006-08-04 10:57:00,87.632,87.638,87.605,87.605,126899999.0
2006-08-04 10:58:00,87.6,87.624,87.598,87.621,180200000.0
2006-08-04 10:59:00,87.628,87.641,87.61,87.621,205800000.0
2006-08-04 11:00:00,87.645,87.657,87.586,87.62,213499999.0
2006-08-04 11:01:00,87.643,87.643,87.616,87.62,174799999.0
2006-08-04 11:02:00,87.603,87.638,87.6,87.638,161200004.0
2006-08-04 11:03:00,87.631,87.64,87.611,87.627,254200000.0
2006-08-04 11:04:00,87.639,87.653,87.627,87.635,122499999.0
2006-08-04 11:05:00,87.625,87.654,87.625,87.644,110899999.0
2006-08-04 11:06:00,87.621,87.644,87.612,87.623,223699999.0
2006-08-04 11:07:00,87.617,87.619,87.589,87.589,294699994.0
2006-08-04 11:08:00,87.597,87.606,87.583,87.586,161100001.0
2006-08-04 11:09:00,87.588,87.606,87.558,87.577,229300001.0
2006-08-04 11:10:00,87.566,87.592,87.552,87.562,248300001.0
2006-08-04 11:11:00,87.545,87.556,87.516,87.519,213700003.0
2006-08-04 11:12:00,87.527,87.544,87.515,87.53,145899998.0
2006-08-04 11:13:00,87.527,87.567,87.519,87.557,302599998.0
2006-08-04 11:14:00,87.554,87.567,87.538,87.554,149099999.0
2006-08-04 11:15:00,87.567,87.598,87.559,87.573,137800001.0
2006-08-04 11:16:00,87.597,87.64,87.597,87.64,150100000.0
2006-08-04 11:17:00,87.642,87.643,87.608,87.61,194099997.0
2006-08-04 11:18:00,87.581,87.616,87.57,87.584,132199999.0
2006-08-04 11:19:00,87.58,87.582,87.552,87.552,214100000.0
2006-08-04 11:20:00,87.566,87.596,87.562,87.596,232900002.0
2006-08-04 11:21:00,87.593,87.593,87.563,87.569,167299999.0
2006-08-04 11:22:00,87.574,87.583,87.514,87.514,206099996.0
2006-08-04 11:23:00,87.51,87.52,87.497,87.506,104200000.0
2006-08-04 11:24:00,87.512,87.54,87.504,87.52,150800001.0
2006-08-04 11:25:00,87.52,87.539,87.486,87.496,214499996.0
2006-08-04 11:26:00,87.466,87.486,87.448,87.459,106000001.0
2006-08-04 11:27:00,87.45,87.489,87.45,87.489,137600000.0
2006-08-04 11:28:00,87.508,87.563,87.503,87.563,260200001.0
2006-08-04 11:29:00,87.544,87.57,87.539,87.557,268999999.0
2006-08-04 11:30:00,87.562,87.579,87.545,87.572,174199998.0
2006-08-04 11:31:00,87.555,87.568,87.541,87.563,127000001.0
2006-08-04 11:32:00,87.548,87.562,87.528,87.544,252799997.0
2006-08-04 11:33:00,87.565,87.585,87.551,87.57,195799999.0
2006-08-04 11:34:00,87.593,87.61,87.574,87.591,191300001.0
2006-08-04 11:35:00,87.624,87.636,87.606,87.606,214999998.0
2006-08-04 11:36:00,87.635,87.655,87.625,87.637,306999995.0
2006-08-04 11:37:00,87.638,87.648,87.626,87.636,343500003.0
2006-08-04 11:38:00,87.649,87.677,87.634,87.662,216800000.0
2006-08-04 11:39:00,87.663,87.696,87.663,87.696,161300001.0
2006-08-04 11:40:00,87.676,87.708,87.655,87.702,188300002.0
2006-08-04 11:41:00,87.677,87.701,87.668,87.68,123100001.0
2006-08-04 11:42:00,87.672,87.672,87.648,87.648,217399995.0
2006-08-04 11:43:00,87.639,87.658,87.632,87.655,221000000.0
2006-08-04 11:44:00,87.673,87.675,87.648,87.648,220400001.0
2006-08-04 11:45:00,87.644,87.666,87.63,87.666,279300004.0
2006-08-04 11:46:00,87.662,87.662,87.635,87.639,192299999.0
2006-08-04 11:47:00,87.64,87.656,87.631,87.65,372999995.0
2006-08-04 11:48:00,87.657,87.657,87.623,87.635,232200003.0
2006-08-04 11:49:00,87.647,87.664,87.637,87.643,291099995.0
2006-08-04 11:50:00,87.633,87.659,87.628,87.65,173000000.0
2006-08-04 11:51:00,87.647,87.659,87.627,87.643,314500002.0
2006-08-04 11:52:00,87.625,87.646,87.618,87.638,229399999.0
2006-08-04 11:53:00,87.633,87.653,87.628,87.647,143299998.0
2006-08-04 11:54:00,87.643,87.658,87.595,87.638,201000004.0
2006-08-04 11:55:00,87.663,87.703,87.638,87.677,215800002.0
2006-08-04 11:56:00,87.683,87.704,87.652,87.652,82300000.0
2006-08-04 11:57:00,87.653,87.676,87.632,87.654,215599996.0
2006-08-04 11:58:00,87.672,87.697,87.672,87.697,125499997.0
2006-08-04 11:59:00,87.684,87.71,87.671,87.703,279199995.0
2006-08-04 12:00:00,87.68,87.707,87.677,87.696,297899999.0
2006-08-04 12:01:00,87.67,87.706,87.668,87.67,202600001.0
2006-08-04 12:02:00,87.687,87.688,87.663,87.67,231700002.0
2006-08-04 12:03:00,87.666,87.68,87.64,87.67,138499999.0
2006-08-04 12:04:00,87.657,87.68,87.654,87.669,119700000.0
2006-08-04 12:05:00,87.657,87.681,87.657,87.675,162699999.0
2006-08-04 12:06:00,87.678,87.705,87.665,87.69,157600000.0
2006-08-04 12:07:00,87.682,87.723,87.643,87.714,178800001.0
2006-08-04 12:08:00,87.685,87.713,87.685,87.704,149300000.0
2006-08-04 12:09:00,87.7,87.703,87.678,87.689,100099999.0
2006-08-04 12:10:00,87.679,87.705,87.679,87.69,140700000.0
2006-08-04 12:11:00,87.692,87.697,87.669,87.675,237499997.0
2006-08-04 12:12:00,87.671,87.693,87.664,87.68,200000000.0
2006-08-04 12:13:00,87.672,87.693,87.652,87.671,91100001.0
2006-08-04 12:14:00,87.649,87.67,87.633,87.648,298599998.0
2006-08-04 12:15:00,87.645,87.675,87.645,87.665,109300000.0
2006-08-04 12:16:00,87.647,87.681,87.647,87.68,138000000.0
2006-08-04 12:17:00,87.693,87.7,87.674,87.68,162100001.0
2006-08-04 12:18:00,87.674,87.697,87.671,87.683,226800000.0
2006-08-04 12:19:00,87.669,87.678,87.651,87.655,137099999.0
2006-08-04 12:20:00,87.666,87.673,87.633,87.654,167900000.0
2006-08-04 12:21:00,87.657,87.663,87.639,87.639,155300000.0
2006-08-04 12:22:00,87.666,87.678,87.653,87.653,153300003.0
2006-08-04 12:23:00,87.658,87.675,87.641,87.675,225699999.0
2006-08-04 12:24:00,87.684,87.686,87.651,87.651,163299999.0
2006-08-04 12:25:00,87.657,87.681,87.656,87.676,404699999.0
2006-08-04 12:26:00,87.678,87.689,87.658,87.661,254999998.0
2006-08-04 12:27:00,87.683,87.69,87.652,87.669,274499998.0
2006-08-04 12:28:00,87.676,87.702,87.666,87.671,140300000.0
2006-08-04 12:29:00,87.681,87.708,87.671,87.708,187400001.0
2006-08-04 12:30:00,87.69,87.712,87.681,87.7,285000001.0
2006-08-04 12:31:00,87.692,87.707,87.671,87.694,150899999.0
2006-08-04 12:32:00,87.693,87.715,87.688,87.688,191100000.0
2006-08-04 12:33:00,87.688,87.715,87.685,87.702,305000001.0
2006-08-04 12:34:00,87.707,87.707,87.676,87.676,220099994.0
2006-08-04 12:35:00,87.691,87.704,87.682,87.697,159100002.0
2006-08-04 12:36:00,87.682,87.705,87.669,87.689,243899999.0
2006-08-04 12:37:00,87.703,87.708,87.683,87.695,176799998.0
2006-08-04 12:38:00,87.693,87.707,87.676,87.688,151699998.0
2006-08-04 12:39:00,87.695,87.716,87.689,87.703,148399995.0
2006-08-04 12:40:00,87.699,87.72,87.694,87.72,118300001.0
2006-08-04 12:41:00,87.689,87.702,87.673,87.685,97600000.0
2006-08-04 12:42:00,87.685,87.693,87.67,87.674,152100002.0
2006-08-04 12:43:00,87.674,87.696,87.671,87.69,328199998.0
2006-08-04 12:44:00,87.689,87.696,87.667,87.685,211900000.0
2006-08-04 12:45:00,87.683,87.707,87.677,87.707,163399998.0
2006-08-04 12:46:00,87.694,87.699,87.67,87.679,174699997.0
2006-08-04 12:47:00,87.689,87.699,87.626,87.692,270899999.0
2006-08-04 12:48:00,87.698,87.722,87.686,87.705,100100002.0
2006-08-04 12:49:00,87.729,87.736,87.709,87.719,145899998.0
2006-08-04 12:50:00,87.723,87.737,87.707,87.723,181699998.0
2006-08-04 12:51:00,87.731,87.731,87.698,87.712,176599997.0
2006-08-04 12:52:00,87.718,87.722,87.699,87.71,198900002.0
2006-08-04 12:53:00,87.692,87.729,87.691,87.714,189000000.0
2006-08-04 12:54:00,87.703,87.721,87.695,87.708,192600000.0
2006-08-04 12:55:00,87.712,87.732,87.701,87.722,168499997.0
2006-08-04 12:56:00,87.724,87.724,87.692,87.694,143400000.0
2006-08-04 12:57:00,87.716,87.766,87.716,87.764,169899997.0
2006-08-04 12:58:00,87.761,87.762,87.735,87.739,151100000.0
2006-08-04 12:59:00,87.72,87.72,87.677,87.686,208699997.0
2006-08-04 13:00:00,87.702,87.709,87.676,87.696,238099999.0
2006-08-04 13:01:00,87.691,87.71,87.682,87.699,142799999.0
2006-08-04 13:02:00,87.692,87.692,87.649,87.649,191100000.0
2006-08-04 13:03:00,87.66,87.686,87.651,87.682,181600001.0
2006-08-04 13:04:00,87.687,87.7,87.673,87.681,112700000.0
2006-08-04 13:05:00,87.704,87.726,87.684,87.704,208600001.0
2006-08-04 13:06:00,87.726,87.747,87.718,87.747,233199997.0
2006-08-04 13:07:00,87.757,87.757,87.713,87.72,215999997.0
2006-08-04 13:08:00,87.744,87.773,87.727,87.773,186900001.0
2006-08-04 13:09:00,87.759,87.787,87.755,87.774,277600003.0
2006-08-04 13:10:00,87.785,87.794,87.756,87.776,259499997.0
2006-08-04 13:11:00,87.786,87.787,87.77,87.771,105300000.0
2006-08-04 13:12:00,87.767,87.772,87.73,87.754,248899999.0
2006-08-04 13:13:00,87.787,87.787,87.749,87.753,197300003.0
2006-08-04 13:14:00,87.756,87.768,87.734,87.741,173599997.0
2006-08-04 13:15:00,87.75,87.773,87.738,87.749,149499999.0
2006-08-04 13:16:00,87.742,87.776,87.739,87.776,210900000.0
2006-08-04 13:17:00,87.737,87.771,87.737,87.757,179600000.0
2006-08-04 13:18:00,87.745,87.775,87.729,87.76,163800000.0
2006-08-04 13:19:00,87.773,87.779,87.756,87.759,250199998.0
2006-08-04 13:20:00,87.781,87.781,87.752,87.753,85099999.0
2006-08-04 13:21:00,87.731,87.761,87.731,87.761,198699998.0
2006-08-04 13:22:00,87.761,87.761,87.722,87.722,114999999.0
2006-08-04 13:23:00,87.716,87.716,87.695,87.701,143999999.0
2006-08-04 13:24:00,87.714,87.722,87.691,87.698,309900000.0
2006-08-04 13:25:00,87.704,87.726,87.695,87.721,234599997.0
2006-08-04 13:26:00,87.716,87.732,87.708,87.732,238200001.0
2006-08-04 13:27:00,87.71,87.727,87.686,87.702,223000001.0
2006-08-04 13:28:00,87.706,87.726,87.693,87.713,132800001.0
2006-08-04 13:29:00,87.719,87.727,87.7,87.714,145100000.0
2006-08-04 13:30:00,87.708,87.74,87.708,87.737,90300000.0
2006-08-04 13:31:00,87.737,87.746,87.717,87.726,253600004.0
2006-08-04 13:32:00,87.747,87.761,87.741,87.756,107100000.0
2006-08-04 13:33:00,87.76,87.775,87.743,87.747,125799997.0
2006-08-04 13:34:00,87.75,87.772,87.75,87.772,159399999.0
2006-08-04 13:35:00,87.782,87.783,87.754,87.77,140300000.0
2006-08-04 13:36:00,87.784,87.784,87.75,87.75,225899997.0
2006-08-04 13:37:00,87.775,87.775,87.716,87.732,223400001.0
2006-08-04 13:38:00,87.719,87.735,87.708,87.733,184399999.0
2006-08-04 13:39:00,87.741,87.741,87.705,87.717,184499998.0
2006-08-04 13:40:00,87.722,87.741,87.719,87.738,217199997.0
2006-08-04 13:41:00,87.728,87.736,87.707,87.707,178800001.0
2006-08-04 13:42:00,87.71,87.738,87.702,87.72,178900001.0
2006-08-04 13:43:00,87.72,87.736,87.694,87.705,247200000.0
2006-08-04 13:44:00,87.719,87.752,87.719,87.737,183900000.0
2006-08-04 13:45:00,87.731,87.748,87.715,87.747,206399998.0
2006-08-04 13:46:00,87.742,87.745,87.713,87.735,185399999.0
2006-08-04 13:47:00,87.735,87.75,87.719,87.721,118500001.0
2006-08-04 13:48:00,87.732,87.744,87.719,87.736,313199999.0
2006-08-04 13:49:00,87.712,87.737,87.674,87.688,241599997.0
2006-08-04 13:50:00,87.658,87.687,87.658,87.687,120500000.0
2006-08-04 13:51:00,87.697,87.711,87.689,87.69,158200002.0
2006-08-04 13:52:00,87.685,87.709,87.677,87.705,241100001.0
2006-08-04 13:53:00,87.699,87.722,87.693,87.722,168100002.0
2006-08-04 13:54:00,87.708,87.727,87.692,87.701,190300003.0
2006-08-04 13:55:00,87.71,87.71,87.687,87.689,227199998.0
2006-08-04 13:56:00,87.702,87.707,87.68,87.68,190600006.0
2006-08-04 13:57:00,87.676,87.707,87.676,87.693,180000001.0
2006-08-04 13:58:00,87.713,87.716,87.689,87.698,140300000.0
2006-08-04 13:59:00,87.723,87.732,87.703,87.715,153800000.0
2006-08-04 14:00:00,87.724,87.738,87.708,87.732,189200002.0
2006-08-04 14:01:00,87.704,87.741,87.704,87.738,274999999.0
2006-08-04 14:02:00,87.728,87.738,87.705,87.719,113200001.0
2006-08-04 14:03:00,87.722,87.745,87.715,87.728,130099998.0
2006-08-04 14:04:00,87.734,87.747,87.719,87.735,155299998.0
2006-08-04 14:05:00,87.744,87.744,87.72,87.721,175499998.0
2006-08-04 14:06:00,87.711,87.746,87.711,87.738,260000000.0
2006-08-04 14:07:00,87.719,87.755,87.719,87.751,256200000.0
2006-08-04 14:08:00,87.754,87.783,87.754,87.781,122499998.0
2006-08-04 14:09:00,87.784,87.799,87.77,87.776,149699999.0
2006-08-04 14:10:00,87.787,87.799,87.782,87.798,115500001.0
2006-08-04 14:11:00,87.775,87.791,87.762,87.791,179500000.0
2006-08-04 14:12:00,87.773,87.792,87.759,87.776,182500002.0
2006-08-04 14:13:00,87.766,87.773,87.751,87.754,231099999.0
2006-08-04 14:14:00,87.765,87.774,87.747,87.747,161400000.0
2006-08-04 14:15:00,87.75,87.75,87.699,87.709,234000004.0
2006-08-04 14:16:00,87.704,87.723,87.686,87.72,351599996.0
2006-08-04 14:17:00,87.706,87.706,87.679,87.684,212600001.0
2006-08-04 14:18:00,87.684,87.704,87.668,87.673,167600001.0
2006-08-04 14:19:00,87.68,87.73,87.68,87.73,170199998.0
2006-08-04 14:20:00,87.735,87.761,87.725,87.727,191699999.0
2006-08-04 14:21:00,87.74,87.757,87.725,87.747,256700003.0
2006-08-04 14:22:00,87.724,87.753,87.72,87.747,308600003.0
2006-08-04 14:23:00,87.742,87.776,87.742,87.776,123400000.0
2006-08-04 14:24:00,87.747,87.768,87.742,87.765,210500000.0
2006-08-04 14:25:00,87.753,87.779,87.739,87.739,145900000.0
2006-08-04 14:26:00,87.743,87.743,87.699,87.706,162600002.0
2006-08-04 14:27:00,87.688,87.73,87.688,87.729,146899999.0
2006-08-04 14:28:00,87.735,87.74,87.712,87.721,230599998.0
2006-08-04 14:29:00,87.745,87.745,87.71,87.718,203699999.0
2006-08-04 14:30:00,87.73,87.74,87.711,87.72,299599997.0
2006-08-04 14:31:00,87.723,87.738,87.718,87.735,151400002.0
2006-08-04 14:32:00,87.74,87.74,87.721,87.729,132500000.0
2006-08-04 14:33:00,87.712,87.74,87.712,87.73,157599998.0
2006-08-04 14:34:00,87.726,87.74,87.717,87.735,115900000.0
2006-08-04 14:35:00,87.735,87.74,87.717,87.721,207799998.0
2006-08-04 14:36:00,87.718,87.74,87.716,87.735,149800001.0
2006-08-04 14:37:00,87.735,87.745,87.718,87.731,337800000.0
2006-08-04 14:38:00,87.721,87.737,87.716,87.716,225899999.0
2006-08-04 14:39:00,87.72,87.74,87.716,87.724,178200001.0
2006-08-04 14:40:00,87.72,87.74,87.72,87.74,186400000.0
2006-08-04 14:41:00,87.593,87.663,87.431,87.488,178499999.0
2006-08-04 14:42:00,87.478,87.495,87.463,87.464,263000002.0
2006-08-04 14:43:00,87.464,87.479,87.45,87.471,115000000.0
2006-08-04 14:44:00,87.474,87.521,87.454,87.503,171899998.0
2006-08-04 14:45:00,87.532,87.563,87.521,87.532,240799996.0
2006-08-04 14:46:00,87.527,87.578,87.525,87.578,114099999.0
2006-08-04 14:47:00,87.573,87.599,87.543,87.543,183799999.0
2006-08-04 14:48:00,87.531,87.597,87.531,87.58,169399999.0
2006-08-04 14:49:00,87.556,87.58,87.546,87.551,157999999.0
2006-08-04 14:50:00,87.554,87.559,87.529,87.529,269499999.0
2006-08-04 14:51:00,87.528,87.547,87.516,87.539,171400001.0
2006-08-04 14:52:00,87.552,87.589,87.543,87.562,158299999.0
2006-08-04 14:53:00,87.526,87.553,87.507,87.518,221999998.0
2006-08-04 14:54:00,87.504,87.525,87.503,87.522,129400000.0
2006-08-04 14:55:00,87.522,87.522,87.499,87.501,214699999.0
2006-08-04 14:56:00,87.494,87.511,87.473,87.493,136399998.0
2006-08-04 14:57:00,87.491,87.505,87.468,87.48,155400000.0
2006-08-04 14:58:00,87.445,87.477,87.445,87.476,257399999.0
2006-08-04 14:59:00,87.433,87.465,87.431,87.44,206999999.0
2006-08-04 15:00:00,87.422,87.43,87.376,87.376,158199997.0
2006-08-04 15:01:00,87.355,87.377,87.327,87.355,216700000.0
2006-08-04 15:02:00,87.358,87.358,87.282,87.297,160300001.0
2006-08-04 15:03:00,87.333,87.377,87.333,87.377,122299999.0
2006-08-04 15:04:00,87.397,87.397,87.343,87.343,161199999.0
2006-08-04 15:05:00,87.356,87.415,87.347,87.395,259300001.0
2006-08-04 15:06:00,87.397,87.413,87.365,87.391,277900003.0
2006-08-04 15:07:00,87.425,87.435,87.359,87.407,228000002.0
2006-08-04 15:08:00,87.41,87.442,87.389,87.399,242400002.0
2006-08-04 15:09:00,87.397,87.408,87.371,87.374,236600001.0
2006-08-04 15:10:00,87.407,87.41,87.38,87.394,298200004.0
2006-08-04 15:11:00,87.407,87.408,87.378,87.389,122300001.0
2006-08-04 15:12:00,87.391,87.422,87.391,87.422,225500000.0
2006-08-04 15:13:00,87.439,87.443,87.367,87.367,211799998.0
2006-08-04 15:14:00,87.383,87.403,87.381,87.402,137199998.0
2006-08-04 15:15:00,87.387,87.409,87.38,87.382,255999998.0
2006-08-04 15:16:00,87.371,87.398,87.371,87.398,60200000.0
2006-08-04 15:17:00,87.38,87.438,87.38,87.412,162300000.0
2006-08-04 15:18:00,87.418,87.452,87.418,87.438,238400003.0
2006-08-04 15:19:00,87.433,87.458,87.407,87.414,166100000.0
2006-08-04 15:20:00,87.385,87.409,87.38,87.397,265900000.0
2006-08-04 15:21:00,87.389,87.419,87.383,87.4,133399999.0
2006-08-04 15:22:00,87.402,87.435,87.391,87.414,48000000.0
2006-08-04 15:23:00,87.434,87.452,87.434,87.452,116700000.0
2006-08-04 15:24:00,87.434,87.452,87.421,87.444,193600001.0
2006-08-04 15:25:00,87.449,87.461,87.441,87.456,107299998.0
2006-08-04 15:26:00,87.443,87.454,87.427,87.427,225099999.0
2006-08-04 15:27:00,87.42,87.443,87.406,87.434,275299998.0
2006-08-04 15:28:00,87.433,87.458,87.42,87.439,103500000.0
2006-08-04 15:29:00,87.479,87.5,87.46,87.49,121800000.0
2006-08-04 15:30:00,87.463,87.483,87.454,87.472,230300000.0
2006-08-04 15:31:00,87.47,87.478,87.447,87.454,181299999.0
2006-08-04 15:32:00,87.455,87.487,87.455,87.466,161499997.0
2006-08-04 15:33:00,87.489,87.498,87.466,87.466,192899999.0
2006-08-04 15:34:00,87.48,87.515,87.478,87.515,215399998.0
2006-08-04 15:35:00,87.52,87.531,87.502,87.502,97900000.0
2006-08-04 15:36:00,87.502,87.524,87.478,87.484,249199998.0
2006-08-04 15:37:00,87.475,87.492,87.461,87.464,131799999.0
2006-08-04 15:38:00,87.473,87.489,87.457,87.475,207000001.0
2006-08-04 15:39:00,87.466,87.498,87.466,87.489,102200000.0
2006-08-04 15:40:00,87.488,87.488,87.407,87.449,150799999.0
2006-08-04 15:41:00,87.463,87.504,87.463,87.485,139199999.0
2006-08-04 15:42:00,87.484,87.49,87.462,87.481,217299996.0
2006-08-04 15:43:00,87.473,87.504,87.468,87.495,252200002.0
2006-08-04 15:44:00,87.497,87.503,87.468,87.468,156700001.0
2006-08-04 15:45:00,87.492,87.577,87.488,87.577,214500001.0
2006-08-04 15:46:00,87.572,87.592,87.554,87.566,157700001.0
2006-08-04 15:47:00,87.552,87.604,87.547,87.604,231000000.0
2006-08-04 15:48:00,87.567,87.59,87.544,87.558,172599998.0
2006-08-04 15:49:00,87.548,87.564,87.541,87.541,241000000.0
2006-08-04 15:50:00,87.562,87.563,87.53,87.538,173099998.0
2006-08-04 15:51:00,87.533,87.557,87.526,87.534,176500002.0
2006-08-04 15:52:00,87.552,87.554,87.507,87.513,173199997.0
2006-08-04 15:53:00,87.517,87.558,87.517,87.558,252799996.0
2006-08-04 15:54:00,87.561,87.572,87.542,87.553,120900001.0
2006-08-04 15:55:00,87.546,87.579,87.538,87.549,224700003.0
2006-08-04 15:56:00,87.536,87.536,87.514,87.516,119099999.0
2006-08-04 15:57:00,87.524,87.524,87.485,87.505,109000000.0
2006-08-04 15:58:00,87.491,87.508,87.476,87.483,211899996.0
2006-08-04 15:59:00,87.486,87.514,87.486,87.51,203599998.0
2006-08-04 16:00:00,87.506,87.544,87.502,87.52,267600003.0
2006-08-04 16:01:00,87.503,87.553,87.501,87.548,177300001.0
2006-08-04 16:02:00,87.521,87.55,87.511,87.534,297699996.0
2006-08-04 16:03:00,87.521,87.543,87.482,87.518,150399999.0
2006-08-04 16:04:00,87.569,87.577,87.54,87.542,183400000.0
2006-08-04 16:05:00,87.58,87.58,87.538,87.542,135200000.0
2006-08-04 16:06:00,87.542,87.576,87.542,87.573,180800002.0
2006-08-04 16:07:00,87.57,87.58,87.55,87.562,181400000.0
2006-08-04 16:08:00,87.562,87.577,87.531,87.544,165000000.0
2006-08-04 16:09:00,87.528,87.544,87.503,87.52,308500003.0
2006-08-04 16:10:00,87.526,87.531,87.504,87.526,187299998.0
2006-08-04 16:11:00,87.523,87.536,87.506,87.513,192599995.0
2006-08-04 16:12:00,87.519,87.528,87.506,87.507,122399999.0
2006-08-04 16:13:00,87.507,87.527,87.502,87.508,141399999.0
2006-08-04 16:14:00,87.478,87.51,87.453,87.488,178400002.0
2006-08-04 16:15:00,87.489,87.509,87.476,87.483,159600001.0
2006-08-04 16:16:00,87.502,87.509,87.481,87.481,321699996.0
2006-08-04 16:17:00,87.497,87.504,87.472,87.493,219099999.0
2006-08-04 16:18:00,87.495,87.495,87.46,87.46,175599998.0
2006-08-04 16:19:00,87.491,87.506,87.479,87.483,109799999.0
2006-08-04 16:20:00,87.504,87.526,87.491,87.497,190900002.0
2006-08-04 16:21:00,87.484,87.501,87.471,87.499,249200001.0
2006-08-04 16:22:00,87.509,87.526,87.493,87.506,186800001.0
2006-08-04 16:23:00,87.493,87.507,87.475,87.493,224400000.0
2006-08-04 16:24:00,87.478,87.505,87.476,87.482,180699997.0
2006-08-04 16:25:00,87.505,87.517,87.49,87.491,187200000.0
2006-08-04 16:26:00,87.516,87.516,87.48,87.49,186400000.0
2006-08-04 16:27:00,87.501,87.519,87.489,87.502,204099999.0
2006-08-04 16:28:00,87.483,87.505,87.48,87.503,178200003.0
2006-08-04 16:29:00,87.493,87.517,87.493,87.506,260600001.0
2006-08-04 16:30:00,87.505,87.517,87.49,87.501,327099999.0
2006-08-04 16:31:00,87.485,87.515,87.477,87.488,197299999.0
2006-08-04 16:32:00,87.462,87.479,87.416,87.426,166099998.0
2006-08-04 16:33:00,87.405,87.43,87.404,87.418,263100001.0
2006-08-04 16:34:00,87.399,87.463,87.399,87.463,124200000.0
2006-08-04 16:35:00,87.446,87.463,87.443,87.457,112300001.0
2006-08-04 16:36:00,87.445,87.472,87.44,87.455,198900002.0
2006-08-04 16:37:00,87.451,87.461,87.425,87.445,155600002.0
2006-08-04 16:38:00,87.449,87.465,87.436,87.445,149899999.0
2006-08-04 16:39:00,87.449,87.464,87.423,87.423,296299994.0
2006-08-04 16:40:00,87.44,87.446,87.42,87.424,238799997.0
2006-08-04 16:41:00,87.439,87.452,87.421,87.44,238600003.0
2006-08-04 16:42:00,87.453,87.453,87.419,87.429,239200002.0
2006-08-04 16:43:00,87.447,87.45,87.43,87.433,103100000.0
2006-08-04 16:44:00,87.43,87.437,87.411,87.426,197799999.0
2006-08-04 16:45:00,87.416,87.439,87.415,87.433,203800002.0
2006-08-04 16:46:00,87.423,87.457,87.423,87.457,235199999.0
2006-08-04 16:47:00,87.47,87.473,87.432,87.452,159500000.0
2006-08-04 16:48:00,87.442,87.444,87.413,87.413,201000002.0
2006-08-04 16:49:00,87.435,87.449,87.414,87.426,214399997.0
2006-08-04 16:50:00,87.421,87.435,87.405,87.405,167199999.0
2006-08-04 16:51:00,87.407,87.468,87.407,87.468,166499998.0
2006-08-04 16:52:00,87.48,87.505,87.463,87.491,122300001.0
2006-08-04 16:53:00,87.496,87.52,87.493,87.512,195100002.0
2006-08-04 16:54:00,87.5,87.522,87.471,87.475,138499998.0
2006-08-04 16:55:00,87.421,87.444,87.407,87.443,226700000.0
2006-08-04 16:56:00,87.41,87.436,87.386,87.402,152800002.0
2006-08-04 16:57:00,87.388,87.426,87.385,87.41,210400003.0
2006-08-04 16:58:00,87.398,87.444,87.396,87.444,181600003.0
2006-08-04 16:59:00,87.436,87.455,87.395,87.403,187599999.0
2006-08-04 17:00:00,87.369,87.385,87.353,87.369,91500000.0
2006-08-04 17:01:00,87.375,87.386,87.345,87.345,231100002.0
2006-08-04 17:02:00,87.364,87.382,87.349,87.363,138999997.0
2006-08-04 17:03:00,87.388,87.431,87.384,87.388,226899998.0
2006-08-04 17:04:00,87.398,87.41,87.374,87.38,246899997.0
2006-08-04 17:05:00,87.376,87.41,87.376,87.379,195800002.0
2006-08-04 17:06:00,87.366,87.402,87.366,87.392,177800001.0
2006-08-04 17:07:00,87.393,87.393,87.366,87.388,156500000.0
2006-08-04 17:08:00,87.372,87.386,87.366,87.374,231499996.0
2006-08-04 17:09:00,87.353,87.359,87.326,87.326,90200000.0
2006-08-04 17:10:00,87.374,87.385,87.348,87.348,174100003.0
2006-08-04 17:11:00,87.351,87.36,87.333,87.354,144000000.0
2006-08-04 17:12:00,87.321,87.356,87.32,87.356,147299999.0
2006-08-04 17:13:00,87.355,87.359,87.328,87.338,147700000.0
2006-08-04 17:14:00,87.343,87.354,87.32,87.338,260499998.0
2006-08-04 17:15:00,87.345,87.354,87.318,87.324,318999992.0
2006-08-04 17:16:00,87.337,87.37,87.337,87.37,238100001.0
2006-08-04 17:17:00,87.376,87.379,87.351,87.355,143299997.0
2006-08-04 17:18:00,87.397,87.408,87.378,87.394,264999998.0
2006-08-04 17:19:00,87.401,87.404,87.372,87.373,198099997.0
2006-08-04 17:20:00,87.383,87.405,87.375,87.404,101200000.0
2006-08-04 17:21:00,87.389,87.406,87.379,87.391,170799999.0
2006-08-04 17:22:00,87.375,87.392,87.355,87.369,92099999.0
2006-08-04 17:23:00,87.365,87.369,87.339,87.351,229700000.0
2006-08-04 17:24:00,87.33,87.363,87.322,87.322,172999998.0
2006-08-04 17:25:00,87.311,87.354,87.311,87.354,375500001.0
2006-08-04 17:26:00,87.333,87.35,87.322,87.333,230100001.0
2006-08-04 17:27:00,87.326,87.336,87.313,87.317,50400000.0
2006-08-04 17:28:00,87.326,87.364,87.323,87.364,105500000.0
2006-08-04 17:29:00,87.367,87.368,87.336,87.341,159700000.0
2006-08-04 17:30:00,87.339,87.368,87.328,87.338,314999996.0
2006-08-04 17:31:00,87.35,87.361,87.33,87.337,188099999.0
2006-08-04 17:32:00,87.35,87.375,87.348,87.353,156799999.0
2006-08-04 17:33:00,87.358,87.373,87.331,87.348,226899999.0
2006-08-04 17:34:00,87.349,87.361,87.337,87.358,114100003.0
2006-08-04 17:35:00,87.337,87.356,87.32,87.344,239600000.0
2006-08-04 17:36:00,87.337,87.34,87.299,87.317,90000001.0
2006-08-04 17:37:00,87.304,87.336,87.299,87.322,141800001.0
2006-08-04 17:38:00,87.305,87.325,87.285,87.316,217399998.0
2006-08-04 17:39:00,87.305,87.355,87.295,87.355,129800000.0
2006-08-04 17:40:00,87.365,87.365,87.327,87.327,215399998.0
2006-08-04 17:41:00,87.341,87.341,87.293,87.293,246799999.0
2006-08-04 17:42:00,87.324,87.334,87.309,87.311,128300000.0
2006-08-04 17:43:00,87.314,87.333,87.295,87.317,109200000.0
2006-08-04 17:44:00,87.331,87.347,87.294,87.332,215399997.0
2006-08-04 17:45:00,87.327,87.354,87.327,87.345,189300000.0
2006-08-04 17:46:00,87.338,87.355,87.335,87.348,90400000.0
2006-08-04 17:47:00,87.34,87.354,87.32,87.339,188100002.0
2006-08-04 17:48:00,87.336,87.358,87.329,87.343,161900003.0
2006-08-04 17:49:00,87.349,87.361,87.331,87.346,143900001.0
2006-08-04 17:50:00,87.325,87.361,87.325,87.36,155200001.0
2006-08-04 17:51:00,87.357,87.372,87.339,87.353,268999995.0
2006-08-04 17:52:00,87.362,87.39,87.354,87.39,284699998.0
2006-08-04 17:53:00,87.398,87.398,87.362,87.366,243799999.0
2006-08-04 17:54:00,87.377,87.39,87.365,87.39,180299999.0
2006-08-04 17:55:00,87.386,87.416,87.383,87.401,168100001.0
2006-08-04 17:56:00,87.381,87.407,87.379,87.407,133499999.0
2006-08-04 17:57:00,87.382,87.409,87.382,87.406,218399999.0
2006-08-04 17:58:00,87.386,87.405,87.372,87.39,208599999.0
2006-08-04 17:59:00,87.399,87.414,87.386,87.391,198199998.0
2006-08-04 18:00:00,87.387,87.411,87.354,87.39,261299996.0
2006-08-04 18:01:00,87.412,87.412,87.374,87.375,1175899999.0
2006-08-04 18:02:00,87.393,87.407,87.374,87.395,1929700004.0
2006-08-04 18:03:00,87.44,87.46,87.42,87.45,1730299991.0
2006-08-04 18:04:00,87.424,87.434,87.398,87.406,1730299991.0
2006-08-04 18:05:00,87.5,87.5,87.45,87.48,1571399997.0
2006-08-04 18:06:00,87.443,87.454,87.423,87.443,1571399997.0
2006-08-04 18:07:00,87.429,87.449,87.415,87.445,2080999998.0
2006-08-04 18:08:00,87.441,87.446,87.404,87.425,1918199984.0
2006-08-04 18:09:00,87.419,87.442,87.413,87.427,1865000005.0
2006-08-04 18:10:00,87.413,87.439,87.41,87.426,1674199999.0
2006-08-04 18:11:00,87.426,87.426,87.39,87.397,979100002.0
2006-08-04 18:12:00,87.402,87.427,87.402,87.418,1108600000.0
2006-08-04 18:13:00,87.394,87.439,87.394,87.423,1542400002.0
2006-08-04 18:14:00,87.41,87.44,87.399,87.44,1611099994.0
2006-08-04 18:15:00,87.43,87.48,87.43,87.477,2069199988.0
2006-08-04 18:16:00,87.46,87.56,87.46,87.52,645500000.0
2006-08-04 18:17:00,87.453,87.476,87.424,87.448,645500000.0
2006-08-04 18:18:00,87.453,87.468,87.427,87.454,1116599998.0
2006-08-04 18:19:00,87.465,87.474,87.437,87.443,1895799998.0
2006-08-04 18:20:00,87.449,87.474,87.444,87.464,1631900004.0
2006-08-04 18:21:00,87.446,87.464,87.413,87.438,1713700002.0
2006-08-04 18:22:00,87.437,87.445,87.411,87.44,1719700003.0
2006-08-04 18:23:00,87.49,87.51,87.47,87.49,1454399998.0
2006-08-04 18:24:00,87.433,87.447,87.417,87.43,1454399998.0
2006-08-04 18:25:00,87.47,87.51,87.46,87.49,1461199999.0
2006-08-04 18:26:00,87.417,87.437,87.399,87.416,1461199999.0
2006-08-04 18:27:00,87.437,87.465,87.423,87.444,1391499997.0
2006-08-04 18:28:00,87.465,87.475,87.442,87.446,1108999997.0
2006-08-04 18:29:00,87.468,87.47,87.438,87.442,1225499992.0
2006-08-04 18:30:00,87.428,87.459,87.428,87.456,639699998.0
2006-08-04 18:31:00,87.438,87.455,87.425,87.425,1294899997.0
2006-08-04 18:32:00,87.439,87.474,87.437,87.471,1543599993.0
2006-08-04 18:33:00,87.471,87.481,87.437,87.447,1847899989.0
2006-08-04 18:34:00,87.442,87.468,87.432,87.455,1640799989.0
2006-08-04 18:35:00,87.461,87.47,87.438,87.449,1465300001.0
2006-08-04 18:36:00,87.455,87.472,87.437,87.451,1497600006.0
2006-08-04 18:37:00,87.452,87.47,87.439,87.464,1099699998.0
2006-08-04 18:38:00,87.47,87.47,87.434,87.44,628700006.0
2006-08-04 18:39:00,87.456,87.469,87.438,87.456,351799998.0
2006-08-04 18:40:00,87.464,87.472,87.446,87.462,666800008.0
2006-08-04 18:41:00,87.472,87.483,87.446,87.449,751699990.0
2006-08-04 18:42:00,87.464,87.481,87.451,87.458,756299995.0
2006-08-04 18:43:00,87.46,87.481,87.45,87.462,1230999993.0
2006-08-04 18:44:00,87.441,87.458,87.417,87.439,1047099988.0
2006-08-04 18:45:00,87.445,87.447,87.405,87.405,1016699991.0
2006-08-04 18:46:00,87.41,87.431,87.405,87.429,741699999.0
2006-08-04 18:47:00,87.412,87.437,87.404,87.437,650700002.0
2006-08-04 18:48:00,87.422,87.435,87.408,87.425,785799997.0
2006-08-04 18:49:00,87.423,87.436,87.403,87.413,1006599994.0
2006-08-04 18:50:00,87.417,87.442,87.393,87.412,1008199999.0
2006-08-04 18:51:00,87.4,87.42,87.392,87.42,526999995.0
2006-08-04 18:52:00,87.417,87.42,87.387,87.39,925000001.0
2006-08-04 18:53:00,87.394,87.423,87.382,87.405,1013500005.0
2006-08-04 18:54:00,87.398,87.42,87.384,87.42,1166799998.0
2006-08-04 18:55:00,87.397,87.423,87.389,87.415,1026299994.0
2006-08-04 18:56:00,87.397,87.432,87.396,87.43,708199998.0
2006-08-04 18:57:00,87.418,87.447,87.414,87.437,572499990.0
2006-08-04 18:58:00,87.403,87.448,87.392,87.406,1167299997.0
2006-08-04 18:59:00,87.399,87.418,87.387,87.407,886499993.0
2006-08-04 19:00:00,87.386,87.406,87.378,87.4,709699997.0
2006-08-04 19:01:00,87.385,87.406,87.366,87.4,504099998.0
2006-08-04 19:02:00,87.405,87.41,87.39,87.404,290499999.0
2006-08-04 19:03:00,87.385,87.399,87.364,87.385,696399999.0
2006-08-04 19:04:00,87.379,87.393,87.36,87.373,529899998.0
2006-08-04 19:05:00,87.378,87.378,87.331,87.345,530699995.0
2006-08-04 19:06:00,87.363,87.363,87.313,87.313,512399998.0
2006-08-04 19:07:00,87.343,87.386,87.333,87.353,1100199997.0
2006-08-04 19:08:00,87.363,87.382,87.349,87.38,894599994.0
2006-08-04 19:09:00,87.378,87.387,87.352,87.363,717800002.0
2006-08-04 19:10:00,87.368,87.403,87.368,87.389,528000001.0
2006-08-04 19:11:00,87.397,87.438,87.397,87.435,184700001.0
2006-08-04 19:12:00,87.435,87.44,87.406,87.406,390999999.0
2006-08-04 19:13:00,87.413,87.465,87.413,87.441,499499998.0
2006-08-04 19:14:00,87.475,87.493,87.445,87.447,463599998.0
2006-08-04 19:15:00,87.457,87.467,87.435,87.454,703399998.0
2006-08-04 19:16:00,87.463,87.473,87.446,87.45,421999992.0
2006-08-04 19:17:00,87.467,87.505,87.457,87.489,656999999.0
2006-08-04 19:18:00,87.509,87.509,87.457,87.457,509200004.0
2006-08-04 19:19:00,87.465,87.495,87.465,87.489,510700003.0
2006-08-04 19:20:00,87.484,87.503,87.474,87.487,360699996.0
2006-08-04 19:21:00,87.493,87.5,87.475,87.479,360100000.0
2006-08-04 19:22:00,87.497,87.504,87.435,87.478,417999996.0
2006-08-04 19:23:00,87.494,87.503,87.466,87.501,1401699997.0
2006-08-04 19:24:00,87.481,87.506,87.476,87.5,611000002.0
2006-08-04 19:25:00,87.507,87.516,87.482,87.482,918899998.0
2006-08-04 19:26:00,87.51,87.538,87.496,87.504,1417899996.0
2006-08-04 19:27:00,87.494,87.513,87.482,87.502,1034599997.0
2006-08-04 19:28:00,87.502,87.51,87.482,87.49,566700000.0
2006-08-04 19:29:00,87.504,87.525,87.49,87.512,690199998.0
2006-08-04 19:30:00,87.529,87.536,87.5,87.5,902800000.0
2006-08-04 19:31:00,87.486,87.52,87.483,87.52,573600000.0
2006-08-04 19:32:00,87.519,87.538,87.51,87.528,770299997.0
2006-08-04 19:33:00,87.512,87.537,87.507,87.537,879000001.0
2006-08-04 19:34:00,87.517,87.541,87.491,87.502,727100004.0
2006-08-04 19:35:00,87.498,87.506,87.464,87.464,757799999.0
2006-08-04 19:36:00,87.482,87.486,87.457,87.473,516499996.0
2006-08-04 19:37:00,87.457,87.478,87.448,87.478,304299999.0
2006-08-04 19:38:00,87.474,87.478,87.443,87.446,994200000.0
2006-08-04 19:39:00,87.455,87.474,87.432,87.454,810799996.0
2006-08-04 19:40:00,87.462,87.487,87.455,87.478,504000003.0
2006-08-04 19:41:00,87.482,87.494,87.454,87.479,778000002.0
2006-08-04 19:42:00,87.485,87.49,87.461,87.48,445400002.0
2006-08-04 19:43:00,87.482,87.49,87.465,87.47,431999995.0
2006-08-04 19:44:00,87.471,87.486,87.437,87.453,510999994.0
2006-08-04 19:45:00,87.45,87.457,87.426,87.436,451799999.0
2006-08-04 19:46:00,87.41,87.448,87.41,87.435,492499995.0
2006-08-04 19:47:00,87.43,87.444,87.41,87.42,286000000.0
2006-08-04 19:48:00,87.429,87.448,87.411,87.442,722399997.0
2006-08-04 19:49:00,87.44,87.448,87.406,87.419,644000002.0
2006-08-04 19:50:00,87.434,87.471,87.426,87.465,395700000.0
2006-08-04 19:51:00,87.458,87.478,87.447,87.457,279099999.0
2006-08-04 19:52:00,87.456,87.466,87.416,87.445,638699994.0
2006-08-04 19:53:00,87.448,87.464,87.433,87.454,680699997.0
2006-08-04 19:54:00,87.454,87.458,87.422,87.43,908399999.0
2006-08-04 19:55:00,87.437,87.463,87.429,87.444,311100003.0
2006-08-04 19:56:00,87.423,87.457,87.423,87.452,356900000.0
2006-08-04 19:57:00,87.443,87.46,87.432,87.455,530600003.0
2006-08-04 19:58:00,87.44,87.46,87.435,87.453,928799996.0
2006-08-04 19:59:00,87.434,87.465,87.428,87.455,847599996.0
2006-08-04 20:00:00,87.453,87.476,87.449,87.472,340500001.0
2006-08-04 20:01:00,87.448,87.471,87.441,87.452,669599992.0
2006-08-04 20:02:00,87.446,87.464,87.438,87.464,660200003.0
2006-08-04 20:03:00,87.452,87.47,87.446,87.465,345999999.0
2006-08-04 20:04:00,87.452,87.468,87.402,87.461,350599999.0
2006-08-04 20:05:00,87.465,87.478,87.437,87.465,707699998.0
2006-08-04 20:06:00,87.459,87.489,87.459,87.477,731000002.0
2006-08-04 20:07:00,87.465,87.491,87.464,87.483,704800004.0
2006-08-04 20:08:00,87.482,87.494,87.471,87.475,455299997.0
2006-08-04 20:09:00,87.482,87.489,87.454,87.454,609799998.0
2006-08-04 20:10:00,87.455,87.49,87.455,87.49,818699994.0
2006-08-04 20:11:00,87.479,87.491,87.464,87.464,663899998.0
2006-08-04 20:12:00,87.475,87.48,87.447,87.466,1542700004.0
2006-08-04 20:13:00,87.478,87.483,87.449,87.451,575599997.0
2006-08-04 20:14:00,87.464,87.486,87.454,87.486,621199999.0
2006-08-04 20:15:00,87.467,87.483,87.461,87.482,761599998.0
2006-08-04 20:16:00,87.482,87.495,87.455,87.458,753799991.0
2006-08-04 20:17:00,87.475,87.49,87.463,87.485,421700002.0
2006-08-04 20:18:00,87.485,87.495,87.469,87.485,121700000.0
2006-08-04 20:19:00,87.489,87.489,87.45,87.465,291299997.0
2006-08-04 20:20:00,87.444,87.469,87.43,87.454,588100005.0
2006-08-04 20:21:00,87.446,87.459,87.433,87.444,489400000.0
2006-08-04 20:22:00,87.458,87.486,87.453,87.465,954599992.0
2006-08-04 20:23:00,87.457,87.494,87.457,87.494,674200000.0
2006-08-04 20:24:00,87.478,87.502,87.472,87.488,391199999.0
2006-08-04 20:25:00,87.46,87.48,87.447,87.46,531700001.0
2006-08-04 20:26:00,87.447,87.46,87.428,87.45,591099991.0
2006-08-04 20:27:00,87.455,87.456,87.431,87.432,311200001.0
2006-08-04 20:28:00,87.445,87.455,87.416,87.423,1206099995.0
2006-08-04 20:29:00,87.425,87.448,87.411,87.43,1388199997.0
2006-08-04 20:30:00,87.435,87.45,87.417,87.422,1267499990.0
2006-08-04 20:31:00,87.434,87.448,87.42,87.445,1101400001.0
2006-08-04 20:32:00,87.433,87.455,87.421,87.442,1162999997.0
2006-08-04 20:33:00,87.435,87.458,87.427,87.447,584500001.0
2006-08-04 20:34:00,87.454,87.463,87.429,87.43,345100000.0
2006-08-04 20:35:00,87.45,87.472,87.442,87.46,483099999.0
2006-08-04 20:36:00,87.446,87.466,87.442,87.462,614399999.0
2006-08-04 20:37:00,87.432,87.468,87.432,87.451,543699990.0
2006-08-04 20:38:00,87.455,87.461,87.432,87.44,802599997.0
2006-08-04 20:39:00,87.457,87.468,87.445,87.445,523000000.0
2006-08-04 20:40:00,87.444,87.465,87.43,87.45,1321800003.0
2006-08-04 20:41:00,87.45,87.458,87.433,87.455,1103599996.0
2006-08-04 20:42:00,87.454,87.461,87.428,87.44,859299996.0
2006-08-04 20:43:00,87.43,87.452,87.429,87.447,831999999.0
2006-08-04 20:44:00,87.436,87.459,87.428,87.428,759199997.0
2006-08-04 20:45:00,87.454,87.46,87.435,87.445,694500002.0
2006-08-04 20:46:00,87.433,87.447,87.417,87.438,698900004.0
2006-08-04 20:47:00,87.433,87.45,87.422,87.443,1119399986.0
2006-08-04 20:48:00,87.435,87.447,87.415,87.428,699100001.0
2006-08-04 20:49:00,87.428,87.452,87.415,87.452,493599997.0
2006-08-04 20:50:00,87.458,87.458,87.418,87.44,1182699998.0
2006-08-04 20:51:00,87.428,87.446,87.426,87.445,369000005.0
2006-08-04 20:52:00,87.442,87.453,87.425,87.435,528799999.0
2006-08-04 20:53:00,87.453,87.466,87.423,87.423,1210400004.0
2006-08-04 20:54:00,87.406,87.444,87.406,87.435,589700003.0
2006-08-04 20:55:00,87.433,87.445,87.406,87.415,1112400002.0
2006-08-04 20:56:00,87.405,87.435,87.405,87.42,695899993.0
2006-08-04 20:57:00,87.409,87.435,87.403,87.422,785800004.0
2006-08-04 20:58:00,87.405,87.449,87.4,87.449,1220299999.0
2006-08-04 20:59:00,87.436,87.451,87.405,87.429,1135900000.0
2006-08-04 21:00:00,87.428,87.448,87.416,87.417,1155799995.0
2006-08-04 21:01:00,87.425,87.443,87.407,87.424,1152700012.0
2006-08-04 21:02:00,87.421,87.442,87.42,87.442,639600001.0
2006-08-04 21:03:00,87.443,87.443,87.418,87.421,410300001.0
2006-08-04 21:04:00,87.435,87.44,87.398,87.398,516799998.0
2006-08-04 21:05:00,87.394,87.443,87.394,87.441,599800001.0
2006-08-04 21:06:00,87.424,87.442,87.414,87.428,607399994.0
2006-08-04 21:07:00,87.428,87.465,87.412,87.435,787999994.0
2006-08-04 21:08:00,87.447,87.463,87.436,87.452,832999997.0
2006-08-04 21:09:00,87.45,87.48,87.45,87.472,284499998.0
2006-08-04 21:10:00,87.459,87.486,87.437,87.476,600000002.0
2006-08-04 21:11:00,87.475,87.48,87.45,87.45,553800003.0
2006-08-04 21:12:00,87.457,87.474,87.452,87.466,285499998.0
2006-08-04 21:13:00,87.452,87.474,87.449,87.473,365800000.0
2006-08-04 21:14:00,87.455,87.472,87.446,87.465,546500005.0
2006-08-04 21:15:00,87.439,87.47,87.428,87.46,942999996.0
2006-08-04 21:16:00,87.46,87.47,87.44,87.449,801299996.0
2006-08-04 21:17:00,87.462,87.465,87.431,87.434,953799997.0
2006-08-04 21:18:00,87.455,87.46,87.423,87.446,620599996.0
2006-08-04 21:19:00,87.44,87.46,87.432,87.455,700699995.0
2006-08-04 21:20:00,87.458,87.46,87.432,87.448,1470700004.0
2006-08-04 21:21:00,87.441,87.456,87.433,87.453,896600000.0
2006-08-04 21:22:00,87.454,87.454,87.425,87.428,928099999.0
2006-08-04 21:23:00,87.445,87.45,87.426,87.43,880999988.0
2006-08-04 21:24:00,87.446,87.456,87.423,87.423,767700000.0
2006-08-04 21:25:00,87.439,87.467,87.415,87.435,1016999996.0
2006-08-04 21:26:00,87.439,87.465,87.439,87.457,326399996.0
2006-08-04 21:27:00,87.448,87.468,87.445,87.457,541999998.0
2006-08-04 21:28:00,87.435,87.458,87.435,87.436,318000001.0
2006-08-04 21:29:00,87.446,87.476,87.446,87.463,671999999.0
2006-08-04 21:30:00,87.448,87.477,87.448,87.469,362799997.0
2006-08-04 21:31:00,87.471,87.493,87.455,87.473,311799998.0
2006-08-04 21:32:00,87.463,87.491,87.453,87.485,434799997.0
2006-08-04 21:33:00,87.492,87.504,87.481,87.488,550400001.0
2006-08-04 21:34:00,87.525,87.553,87.521,87.535,222300001.0
2006-08-04 21:35:00,87.53,87.552,87.509,87.519,576999999.0
2006-08-04 21:36:00,87.501,87.523,87.494,87.513,597599995.0
2006-08-04 21:37:00,87.51,87.546,87.498,87.535,596999995.0
2006-08-04 21:38:00,87.516,87.534,87.507,87.524,85899999.0
2006-08-04 21:39:00,87.521,87.535,87.501,87.532,258700002.0
2006-08-04 21:40:00,87.527,87.549,87.508,87.517,469599995.0
2006-08-04 21:41:00,87.547,87.563,87.538,87.556,376200000.0
2006-08-04 21:42:00,87.556,87.57,87.543,87.554,305500001.0
2006-08-04 21:43:00,87.563,87.572,87.546,87.546,303700003.0
2006-08-04 21:44:00,87.55,87.568,87.531,87.551,907899999.0
2006-08-04 21:45:00,87.552,87.556,87.514,87.534,425499995.0
2006-08-04 21:46:00,87.555,87.56,87.536,87.54,144199999.0
2006-08-04 21:47:00,87.54,87.56,87.538,87.558,428400000.0
2006-08-04 21:48:00,87.544,87.56,87.519,87.555,775199998.0
2006-08-04 21:49:00,87.541,87.565,87.537,87.553,246199996.0
2006-08-04 21:50:00,87.538,87.564,87.538,87.555,196500001.0
2006-08-04 21:51:00,87.535,87.555,87.532,87.555,340500002.0
2006-08-04 21:52:00,87.553,87.555,87.529,87.532,144900001.0
2006-08-04 21:53:00,87.529,87.55,87.528,87.55,610500001.0
2006-08-04 21:54:00,87.538,87.557,87.517,87.543,309800001.0
2006-08-04 21:55:00,87.554,87.555,87.525,87.525,241100000.0
2006-08-04 21:56:00,87.523,87.549,87.514,87.532,301199999.0
2006-08-04 21:57:00,87.518,87.536,87.506,87.522,203799999.0
2006-08-04 21:58:00,87.507,87.53,87.507,87.525,229299999.0
2006-08-04 21:59:00,87.525,87.53,87.504,87.51,382500002.0
2006-08-04 22:00:00,87.531,87.553,87.518,87.535,484399996.0
2006-08-04 22:01:00,87.521,87.544,87.513,87.54,859500002.0
2006-08-04 22:02:00,87.537,87.554,87.523,87.538,699300000.0
2006-08-04 22:03:00,87.555,87.563,87.532,87.532,552600000.0
2006-08-04 22:04:00,87.539,87.575,87.537,87.575,703399997.0
2006-08-04 22:05:00,87.574,87.574,87.551,87.556,188300002.0
2006-08-04 22:06:00,87.548,87.57,87.542,87.563,201599999.0
2006-08-04 22:07:00,87.54,87.56,87.535,87.545,214900001.0
2006-08-04 22:08:00,87.555,87.56,87.54,87.54,150700002.0
2006-08-04 22:09:00,87.555,87.56,87.531,87.531,168400000.0
2006-08-04 22:10:00,87.541,87.555,87.518,87.543,217699999.0
2006-08-04 22:11:00,87.527,87.553,87.527,87.545,411500001.0
2006-08-04 22:12:00,87.545,87.545,87.52,87.529,494099996.0
2006-08-04 22:13:00,87.544,87.55,87.512,87.543,425599998.0
2006-08-04 22:14:00,87.522,87.546,87.514,87.532,300100001.0
2006-08-04 22:15:00,87.515,87.537,87.515,87.534,315799996.0
2006-08-04 22:16:00,87.519,87.53,87.494,87.525,378300001.0
2006-08-04 22:17:00,87.505,87.53,87.505,87.525,178699999.0
2006-08-04 22:18:00,87.526,87.537,87.505,87.516,303300000.0
2006-08-04 22:19:00,87.51,87.531,87.501,87.531,288600000.0
2006-08-04 22:20:00,87.522,87.545,87.517,87.532,229199999.0
2006-08-04 22:21:00,87.522,87.536,87.508,87.526,279699999.0
2006-08-04 22:22:00,87.526,87.529,87.508,87.509,376799997.0
2006-08-04 22:23:00,87.507,87.526,87.497,87.523,465700002.0
2006-08-04 22:24:00,87.523,87.535,87.508,87.51,287200001.0
2006-08-04 22:25:00,87.51,87.53,87.51,87.528,166700001.0
2006-08-04 22:26:00,87.509,87.53,87.503,87.505,159499999.0
2006-08-04 22:27:00,87.507,87.527,87.492,87.517,580799994.0
2006-08-04 22:28:00,87.496,87.518,87.488,87.518,414600000.0
2006-08-04 22:29:00,87.5,87.52,87.483,87.518,406899995.0
2006-08-04 22:30:00,87.517,87.52,87.49,87.5,122100001.0
2006-08-04 22:31:00,87.503,87.52,87.474,87.51,516199999.0
2006-08-04 22:32:00,87.515,87.52,87.486,87.488,358999995.0
2006-08-04 22:33:00,87.515,87.525,87.481,87.493,712699998.0
2006-08-04 22:34:00,87.513,87.513,87.479,87.502,635000001.0
2006-08-04 22:35:00,87.49,87.505,87.483,87.505,215900001.0
2006-08-04 22:36:00,87.505,87.519,87.491,87.501,417100002.0
2006-08-04 22:37:00,87.53,87.53,87.5,87.505,167800000.0
2006-08-04 22:38:00,87.521,87.534,87.503,87.534,172100002.0
2006-08-04 22:39:00,87.538,87.548,87.518,87.519,428999992.0
2006-08-04 22:40:00,87.542,87.556,87.522,87.533,240000001.0
2006-08-04 22:41:00,87.534,87.56,87.529,87.555,315300001.0
2006-08-04 22:42:00,87.533,87.553,87.524,87.548,221299998.0
2006-08-04 22:43:00,87.555,87.559,87.523,87.54,315499998.0
2006-08-04 22:44:00,87.537,87.55,87.518,87.519,430400000.0
2006-08-04 22:45:00,87.521,87.548,87.501,87.537,518900004.0
2006-08-04 22:46:00,87.512,87.544,87.502,87.53,281299998.0
2006-08-04 22:47:00,87.545,87.545,87.514,87.514,301400002.0
2006-08-04 22:48:00,87.543,87.543,87.499,87.5,374100006.0
2006-08-04 22:49:00,87.499,87.536,87.499,87.523,183600000.0
2006-08-04 22:50:00,87.515,87.52,87.48,87.497,210200002.0
2006-08-04 22:51:00,87.481,87.515,87.48,87.5,242299999.0
2006-08-04 22:52:00,87.5,87.524,87.486,87.502,191300000.0
2006-08-04 22:53:00,87.528,87.54,87.503,87.538,597100002.0
2006-08-04 22:54:00,87.538,87.54,87.505,87.511,209400000.0
2006-08-04 22:55:00,87.517,87.561,87.517,87.548,326600002.0
2006-08-04 22:56:00,87.529,87.559,87.525,87.544,185899999.0
2006-08-04 22:57:00,87.531,87.559,87.501,87.559,362099998.0
2006-08-04 22:58:00,87.568,87.57,87.521,87.549,143200002.0
2006-08-04 22:59:00,87.547,87.571,87.453,87.463,637399997.0
2006-08-04 23:00:00,87.61,87.62,87.58,87.59,198499998.0
2006-08-04 23:01:00,87.59,87.6,87.58,87.59,198499998.0
2006-08-04 23:02:00,87.61,87.61,87.61,87.61,198499998.0
2006-08-04 23:03:00,87.62,87.63,87.6,87.62,198499998.0
2006-08-04 23:04:00,87.63,87.63,87.62,87.63,198499998.0
2006-08-04 23:05:00,87.63,87.63,87.63,87.63,198499998.0
2006-08-04 23:06:00,87.64,87.64,87.64,87.64,198499998.0
2006-08-04 23:07:00,87.62,87.62,87.62,87.62,198499998.0
2006-08-04 23:08:00,87.63,87.63,87.63,87.63,198499998.0
2006-08-04 23:09:00,87.61,87.63,87.61,87.63,198499998.0
2006-08-04 23:10:00,87.63,87.63,87.62,87.62,198499998.0
2006-08-04 23:11:00,87.61,87.63,87.61,87.63,198499998.0
2006-08-04 23:12:00,87.63,87.63,87.63,87.63,198499998.0
2006-08-04 23:13:00,87.6,87.64,87.6,87.64,198499998.0
2006-08-04 23:14:00,87.64,87.64,87.64,87.64,198499998.0
2006-08-04 23:15:00,87.65,87.67,87.65,87.67,198499998.0
2006-08-04 23:16:00,87.68,87.68,87.68,87.68,198499998.0
2006-08-04 23:17:00,87.72,87.72,87.65,87.65,198499998.0
2006-08-04 23:18:00,87.66,87.66,87.66,87.66,198499998.0
2006-08-04 23:19:00,87.67,87.68,87.67,87.68,198499998.0
2006-08-04 23:20:00,87.62,87.63,87.62,87.63,198499998.0
2006-08-04 23:21:00,87.62,87.63,87.62,87.63,198499998.0
2006-08-04 23:22:00,87.62,87.63,87.62,87.63,198499998.0
2006-08-04 23:23:00,87.63,87.63,87.63,87.63,198499998.0
2006-08-04 23:24:00,87.75,87.75,87.75,87.75,198499998.0
2006-08-04 23:25:00,87.71,87.71,87.62,87.7,198499998.0
2006-08-04 23:26:00,87.62,87.62,87.62,87.62,198499998.0
2006-08-04 23:27:00,87.73,87.73,87.62,87.63,198499998.0
2006-08-04 23:30:00,87.63,87.63,87.63,87.63,198499998.0
2006-08-04 23:31:00,87.6,87.6,87.6,87.6,198499998.0
2006-08-04 23:32:00,87.74,87.74,87.62,87.62,198499998.0
2006-08-04 23:33:00,87.62,87.81,87.62,87.78,198499998.0
2006-08-04 23:37:00,87.85,87.85,87.85,87.85,198499998.0
2006-08-04 23:38:00,87.86,87.86,87.86,87.86,198499998.0
2006-08-04 23:39:00,87.84,87.84,87.84,87.84,198499998.0
2006-08-04 23:40:00,87.85,87.85,87.85,87.85,198499998.0
2006-08-04 23:41:00,87.84,87.84,87.84,87.84,198499998.0
2006-08-04 23:42:00,87.85,87.85,87.85,87.85,198499998.0
2006-08-04 23:43:00,87.84,87.85,87.84,87.85,198499998.0
2006-08-04 23:45:00,87.85,87.85,87.85,87.85,198499998.0
2006-08-04 23:48:00,87.86,87.86,87.86,87.86,198499998.0
2006-08-04 23:49:00,87.85,87.85,87.85,87.85,198499998.0
2006-08-04 23:50:00,87.87,87.87,87.87,87.87,198499998.0
2006-08-04 23:51:00,87.85,87.87,87.85,87.87,198499998.0
2006-08-04 23:53:00,87.85,87.87,87.85,87.87,198499998.0
2006-08-04 23:55:00,87.85,87.87,87.85,87.87,198499998.0
2006-08-04 23:56:00,87.81,87.83,87.81,87.83,198499998.0
2006-08-04 23:57:00,87.84,87.84,87.84,87.84,198499998.0
2006-08-04 23:58:00,87.87,87.87,87.87,87.87,198499998.0
2006-08-04 23:59:00,87.84,87.84,87.83,87.83,198499998.0
2006-08-06 23:00:00,87.763,87.778,87.736,87.75,198499998.0
2006-08-06 23:01:00,87.641,87.703,87.4,87.445,153899999.0
2006-08-06 23:02:00,87.438,87.463,87.392,87.435,223699998.0
2006-08-06 23:03:00,87.459,87.493,87.424,87.438,246000002.0
2006-08-06 23:04:00,87.436,87.457,87.427,87.447,177899999.0
2006-08-06 23:05:00,87.429,87.454,87.413,87.429,161100000.0
2006-08-06 23:06:00,87.421,87.483,87.421,87.456,228299997.0
2006-08-06 23:07:00,87.476,87.489,87.454,87.458,232599997.0
2006-08-06 23:08:00,87.472,87.499,87.447,87.48,193400000.0
2006-08-06 23:09:00,87.474,87.491,87.445,87.466,189500003.0
2006-08-06 23:10:00,87.478,87.517,87.459,87.466,374500004.0
2006-08-06 23:11:00,87.484,87.493,87.464,87.473,202899996.0
2006-08-06 23:12:00,87.461,87.495,87.461,87.482,119600000.0
2006-08-06 23:13:00,87.48,87.522,87.48,87.505,145300001.0
2006-08-06 23:14:00,87.532,87.539,87.5,87.5,166599997.0
2006-08-06 23:15:00,87.526,87.533,87.487,87.487,251200003.0
2006-08-06 23:16:00,87.52,87.548,87.507,87.546,250099998.0
2006-08-06 23:17:00,87.53,87.551,87.5,87.5,215199996.0
2006-08-06 23:18:00,87.507,87.523,87.493,87.512,159300000.0
2006-08-06 23:19:00,87.522,87.534,87.497,87.515,193700001.0
2006-08-06 23:20:00,87.523,87.551,87.499,87.514,215800002.0
2006-08-06 23:21:00,87.532,87.54,87.49,87.49,165900000.0
2006-08-06 23:22:00,87.507,87.526,87.487,87.487,163099998.0
2006-08-06 23:23:00,87.495,87.538,87.495,87.528,291800000.0
2006-08-06 23:24:00,87.537,87.537,87.487,87.51,122399997.0
2006-08-06 23:25:00,87.51,87.534,87.469,87.49,175500001.0
2006-08-06 23:26:00,87.488,87.491,87.45,87.457,192099997.0
2006-08-06 23:27:00,87.46,87.505,87.455,87.478,174500001.0
2006-08-06 23:28:00,87.493,87.529,87.483,87.503,296799996.0
2006-08-06 23:29:00,87.484,87.518,87.475,87.49,207899999.0
2006-08-06 23:30:00,87.475,87.514,87.47,87.471,181600000.0
2006-08-06 23:31:00,87.475,87.506,87.468,87.498,160799999.0
2006-08-06 23:32:00,87.477,87.513,87.477,87.507,124900000.0
2006-08-06 23:33:00,87.509,87.535,87.497,87.502,137500000.0
2006-08-06 23:34:00,87.473,87.513,87.469,87.485,251700002.0
2006-08-06 23:35:00,87.468,87.517,87.468,87.498,207500000.0
2006-08-06 23:36:00,87.483,87.523,87.483,87.523,154299999.0
2006-08-06 23:37:00,87.554,87.554,87.473,87.49,139200001.0
2006-08-06 23:38:00,87.487,87.543,87.487,87.532,105500000.0
2006-08-06 23:39:00,87.541,87.541,87.47,87.484,230700003.0
2006-08-06 23:40:00,87.49,87.527,87.474,87.496,249299998.0
2006-08-06 23:41:00,87.488,87.518,87.473,87.518,208000001.0
2006-08-06 23:42:00,87.501,87.516,87.478,87.478,289300000.0
2006-08-06 23:43:00,87.462,87.517,87.462,87.5,195800001.0
2006-08-06 23:44:00,87.475,87.498,87.464,87.498,110900000.0
2006-08-06 23:45:00,87.497,87.52,87.474,87.474,242000002.0
2006-08-06 23:46:00,87.493,87.526,87.473,87.515,201199999.0
2006-08-06 23:47:00,87.506,87.526,87.477,87.498,183100001.0
2006-08-06 23:48:00,87.493,87.534,87.492,87.513,209899997.0
2006-08-06 23:49:00,87.478,87.504,87.478,87.494,158300000.0
2006-08-06 23:50:00,87.477,87.512,87.477,87.493,137500001.0
2006-08-06 23:51:00,87.498,87.511,87.47,87.485,238000000.0
2006-08-06 23:52:00,87.496,87.505,87.479,87.497,215899996.0
2006-08-06 23:53:00,87.501,87.537,87.487,87.505,137400000.0
2006-08-06 23:54:00,87.491,87.514,87.482,87.482,229399999.0
2006-08-06 23:55:00,87.498,87.521,87.48,87.496,239899999.0
2006-08-06 23:56:00,87.494,87.529,87.485,87.5,216299999.0
2006-08-06 23:57:00,87.505,87.536,87.495,87.505,197400000.0
2006-08-06 23:58:00,87.508,87.541,87.491,87.504,191400002.0
2006-08-06 23:59:00,87.515,87.54,87.497,87.513,284599999.0
2006-08-07 00:00:00,87.513,87.532,87.487,87.506,155299999.0
2006-08-07 00:01:00,87.491,87.519,87.476,87.5,275300004.0
2006-08-07 00:02:00,87.498,87.526,87.487,87.502,136899998.0
2006-08-07 00:03:00,87.486,87.539,87.486,87.526,189700000.0
2006-08-07 00:04:00,87.496,87.527,87.484,87.512,225199998.0
2006-08-07 00:05:00,87.503,87.546,87.503,87.544,163100001.0
2006-08-07 00:06:00,87.504,87.544,87.504,87.518,294100001.0
2006-08-07 00:07:00,87.53,87.585,87.527,87.575,167400002.0
2006-08-07 00:08:00,87.537,87.567,87.524,87.535,118999999.0
2006-08-07 00:09:00,87.544,87.576,87.525,87.538,275399999.0
2006-08-07 00:10:00,87.523,87.557,87.52,87.54,183699997.0
2006-08-07 00:11:00,87.514,87.545,87.508,87.521,239300001.0
2006-08-07 00:12:00,87.518,87.539,87.501,87.508,184200000.0
2006-08-07 00:13:00,87.522,87.549,87.505,87.52,291399997.0
2006-08-07 00:14:00,87.514,87.552,87.507,87.535,134000000.0
2006-08-07 00:15:00,87.528,87.54,87.497,87.512,131600000.0
2006-08-07 00:16:00,87.515,87.527,87.484,87.484,131299999.0
2006-08-07 00:17:00,87.501,87.525,87.501,87.513,139700004.0
2006-08-07 00:18:00,87.503,87.522,87.482,87.501,196099999.0
2006-08-07 00:19:00,87.519,87.523,87.486,87.488,153499995.0
2006-08-07 00:20:00,87.479,87.539,87.479,87.514,222899997.0
2006-08-07 00:21:00,87.503,87.522,87.481,87.502,217800000.0
2006-08-07 00:22:00,87.502,87.516,87.48,87.48,197199999.0
2006-08-07 00:23:00,87.48,87.505,87.46,87.471,196800000.0
2006-08-07 00:24:00,87.458,87.512,87.446,87.472,199200002.0
2006-08-07 00:25:00,87.502,87.502,87.461,87.494,162800000.0
2006-08-07 00:26:00,87.482,87.49,87.462,87.463,135000001.0
2006-08-07 00:27:00,87.469,87.502,87.469,87.485,181599999.0
2006-08-07 00:28:00,87.463,87.507,87.449,87.468,296300000.0
2006-08-07 00:29:00,87.473,87.488,87.449,87.463,252399998.0
2006-08-07 00:30:00,87.465,87.509,87.465,87.478,135500001.0
2006-08-07 00:31:00,87.463,87.504,87.46,87.5,180399998.0
2006-08-07 00:32:00,87.441,87.496,87.432,87.487,153100001.0
2006-08-07 00:33:00,87.477,87.499,87.447,87.471,214200002.0
2006-08-07 00:34:00,87.449,87.476,87.448,87.473,130500001.0
2006-08-07 00:35:00,87.472,87.489,87.45,87.45,93000000.0
2006-08-07 00:36:00,87.454,87.493,87.448,87.467,284700000.0
2006-08-07 00:37:00,87.441,87.476,87.433,87.45,202099997.0
2006-08-07 00:38:00,87.442,87.505,87.438,87.474,218699998.0
2006-08-07 00:39:00,87.435,87.494,87.435,87.474,202100001.0
2006-08-07 00:40:00,87.46,87.483,87.441,87.441,157499997.0
2006-08-07 00:41:00,87.486,87.505,87.462,87.488,184000002.0
2006-08-07 00:42:00,87.463,87.515,87.447,87.482,261900001.0
2006-08-07 00:43:00,87.467,87.504,87.435,87.435,183599999.0
2006-08-07 00:44:00,87.43,87.475,87.43,87.473,140500000.0
2006-08-07 00:45:00,87.448,87.49,87.436,87.462,200300001.0
2006-08-07 00:46:00,87.445,87.511,87.428,87.472,187099995.0
2006-08-07 00:47:00,87.468,87.54,87.449,87.522,183199998.0
2006-08-07 00:48:00,87.496,87.528,87.484,87.504,206000003.0
2006-08-07 00:49:00,87.512,87.518,87.489,87.502,168200002.0
2006-08-07 00:50:00,87.503,87.533,87.486,87.511,154600000.0
2006-08-07 00:51:00,87.531,87.556,87.505,87.553,332499999.0
2006-08-07 00:52:00,87.542,87.554,87.496,87.541,193700001.0
2006-08-07 00:53:00,87.508,87.534,87.498,87.519,146100001.0
2006-08-07 00:54:00,87.515,87.535,87.504,87.507,268100003.0
2006-08-07 00:55:00,87.539,87.562,87.516,87.519,191399999.0
2006-08-07 00:56:00,87.545,87.562,87.526,87.56,281199998.0
2006-08-07 00:57:00,87.525,87.557,87.524,87.548,171200000.0
2006-08-07 00:58:00,87.54,87.553,87.513,87.513,205300000.0
2006-08-07 00:59:00,87.513,87.548,87.503,87.541,113900002.0
2006-08-07 01:00:00,87.517,87.544,87.494,87.513,293699997.0
2006-08-07 01:01:00,87.53,87.545,87.497,87.506,112800000.0
2006-08-07 01:02:00,87.505,87.526,87.477,87.481,161900003.0
2006-08-07 01:03:00,87.488,87.521,87.487,87.52,257299999.0
2006-08-07 01:04:00,87.52,87.52,87.495,87.5,198699999.0
2006-08-07 01:05:00,87.496,87.513,87.483,87.502,164900001.0
2006-08-07 01:06:00,87.51,87.51,87.473,87.489,241499999.0
2006-08-07 01:07:00,87.502,87.504,87.473,87.484,99300000.0
2006-08-07 01:08:00,87.472,87.491,87.464,87.485,228400001.0
2006-08-07 01:09:00,87.472,87.498,87.472,87.498,156300002.0
2006-08-07 01:10:00,87.475,87.496,87.467,87.496,154300002.0
2006-08-07 01:11:00,87.499,87.504,87.483,87.487,182399999.0
2006-08-07 01:12:00,87.504,87.513,87.485,87.502,111099998.0
2006-08-07 01:13:00,87.487,87.503,87.479,87.494,145799999.0
2006-08-07 01:14:00,87.475,87.499,87.467,87.488,297100001.0
2006-08-07 01:15:00,87.482,87.493,87.466,87.47,104200000.0
2006-08-07 01:16:00,87.481,87.483,87.451,87.451,177700000.0
2006-08-07 01:17:00,87.473,87.477,87.452,87.455,324399999.0
2006-08-07 01:18:00,87.459,87.496,87.458,87.482,60600000.0
2006-08-07 01:19:00,87.485,87.495,87.46,87.486,233800001.0
2006-08-07 01:20:00,87.467,87.49,87.467,87.485,163700000.0
2006-08-07 01:21:00,87.482,87.491,87.46,87.482,225699999.0
2006-08-07 01:22:00,87.466,87.487,87.46,87.484,144700000.0
2006-08-07 01:23:00,87.486,87.496,87.464,87.467,108900000.0
2006-08-07 01:24:00,87.472,87.506,87.469,87.483,200699999.0
2006-08-07 01:25:00,87.487,87.508,87.482,87.505,215000004.0
2006-08-07 01:26:00,87.487,87.502,87.467,87.5,218299995.0
2006-08-07 01:27:00,87.495,87.506,87.479,87.491,118600000.0
2006-08-07 01:28:00,87.474,87.488,87.459,87.471,263500000.0
2006-08-07 01:29:00,87.481,87.496,87.471,87.486,194300002.0
2006-08-07 01:30:00,87.484,87.484,87.455,87.457,223400000.0
2006-08-07 01:31:00,87.485,87.498,87.468,87.472,282699999.0
2006-08-07 01:32:00,87.485,87.49,87.464,87.47,185300001.0
2006-08-07 01:33:00,87.487,87.487,87.454,87.463,137600000.0
2006-08-07 01:34:00,87.429,87.479,87.429,87.477,150200002.0
2006-08-07 01:35:00,87.468,87.48,87.456,87.473,122900000.0
2006-08-07 01:36:00,87.464,87.477,87.446,87.463,170300001.0
2006-08-07 01:37:00,87.45,87.478,87.45,87.478,164600000.0
2006-08-07 01:38:00,87.475,87.48,87.452,87.46,166899997.0
2006-08-07 01:39:00,87.475,87.475,87.456,87.46,175000002.0
2006-08-07 01:40:00,87.482,87.487,87.451,87.453,303100000.0
2006-08-07 01:41:00,87.469,87.485,87.453,87.454,236999998.0
2006-08-07 01:42:00,87.476,87.493,87.471,87.49,124500000.0
2006-08-07 01:43:00,87.497,87.503,87.473,87.486,193200001.0
2006-08-07 01:44:00,87.491,87.505,87.474,87.477,142800001.0
2006-08-07 01:45:00,87.485,87.502,87.469,87.49,146999999.0
2006-08-07 01:46:00,87.472,87.491,87.463,87.468,282400003.0
2006-08-07 01:47:00,87.49,87.499,87.479,87.483,132400004.0
2006-08-07 01:48:00,87.461,87.492,87.461,87.485,184800000.0
2006-08-07 01:49:00,87.473,87.499,87.468,87.48,229500001.0
2006-08-07 01:50:00,87.46,87.487,87.453,87.487,187800001.0
2006-08-07 01:51:00,87.471,87.485,87.457,87.482,106000000.0
2006-08-07 01:52:00,87.483,87.483,87.455,87.455,262000002.0
2006-08-07 01:53:00,87.467,87.476,87.446,87.459,252400000.0
2006-08-07 01:54:00,87.48,87.504,87.464,87.464,148100001.0
2006-08-07 01:55:00,87.466,87.486,87.457,87.482,224199997.0
2006-08-07 01:56:00,87.452,87.481,87.452,87.471,186900000.0
2006-08-07 01:57:00,87.477,87.483,87.448,87.463,224499995.0
2006-08-07 01:58:00,87.483,87.483,87.46,87.461,135700003.0
2006-08-07 01:59:00,87.452,87.47,87.437,87.45,339400001.0
2006-08-07 02:00:00,87.448,87.455,87.426,87.441,95699999.0
2006-08-07 02:01:00,87.461,87.461,87.426,87.43,266900002.0
2006-08-07 02:02:00,87.435,87.451,87.421,87.444,158299999.0
2006-08-07 02:03:00,87.456,87.486,87.434,87.467,197800002.0
2006-08-07 02:04:00,87.48,87.483,87.452,87.456,182299999.0
2006-08-07 02:05:00,87.491,87.495,87.47,87.486,66700000.0
2006-08-07 02:06:00,87.493,87.512,87.483,87.491,124900002.0
2006-08-07 02:07:00,87.512,87.517,87.491,87.491,257499998.0
2006-08-07 02:08:00,87.491,87.518,87.488,87.506,215699999.0
2006-08-07 02:09:00,87.513,87.527,87.505,87.515,169999996.0
2006-08-07 02:10:00,87.525,87.528,87.509,87.513,189100000.0
2006-08-07 02:11:00,87.504,87.534,87.502,87.518,246300001.0
2006-08-07 02:12:00,87.497,87.522,87.491,87.516,138500001.0
2006-08-07 02:13:00,87.493,87.52,87.49,87.52,125399999.0
2006-08-07 02:14:00,87.509,87.524,87.502,87.517,54700000.0
2006-08-07 02:15:00,87.512,87.525,87.49,87.515,275800002.0
2006-08-07 02:16:00,87.503,87.535,87.498,87.535,162200000.0
2006-08-07 02:17:00,87.537,87.537,87.505,87.514,151799998.0
2006-08-07 02:18:00,87.535,87.551,87.522,87.534,215399998.0
2006-08-07 02:19:00,87.535,87.54,87.51,87.51,225800001.0
2006-08-07 02:20:00,87.536,87.54,87.515,87.523,193500002.0
2006-08-07 02:21:00,87.539,87.551,87.523,87.55,211199998.0
2006-08-07 02:22:00,87.539,87.559,87.534,87.547,136100003.0
2006-08-07 02:23:00,87.551,87.562,87.533,87.546,234400000.0
2006-08-07 02:24:00,87.538,87.562,87.536,87.549,108600000.0
2006-08-07 02:25:00,87.544,87.562,87.527,87.541,181800000.0
2006-08-07 02:26:00,87.571,87.598,87.562,87.573,68000000.0
2006-08-07 02:27:00,87.595,87.608,87.582,87.6,197599999.0
2006-08-07 02:28:00,87.59,87.614,87.588,87.614,277700005.0
2006-08-07 02:29:00,87.595,87.616,87.59,87.597,203499999.0
2006-08-07 02:30:00,87.614,87.63,87.596,87.619,254900001.0
2006-08-07 02:31:00,87.591,87.61,87.587,87.604,229399999.0
2006-08-07 02:32:00,87.607,87.615,87.593,87.597,243399998.0
2006-08-07 02:33:00,87.617,87.625,87.602,87.607,144000000.0
2006-08-07 02:34:00,87.614,87.625,87.599,87.61,189200001.0
2006-08-07 02:35:00,87.617,87.625,87.586,87.586,72800000.0
2006-08-07 02:36:00,87.587,87.61,87.587,87.603,178999996.0
2006-08-07 02:37:00,87.578,87.602,87.566,87.583,264099999.0
2006-08-07 02:38:00,87.584,87.584,87.557,87.561,237299998.0
2006-08-07 02:39:00,87.586,87.59,87.551,87.551,317900000.0
2006-08-07 02:40:00,87.573,87.587,87.563,87.583,166000002.0
2006-08-07 02:41:00,87.567,87.586,87.548,87.586,169300000.0
2006-08-07 02:42:00,87.564,87.587,87.561,87.579,124599999.0
2006-08-07 02:43:00,87.585,87.585,87.535,87.558,255499996.0
2006-08-07 02:44:00,87.572,87.586,87.563,87.58,175600001.0
2006-08-07 02:45:00,87.582,87.587,87.562,87.562,220599999.0
2006-08-07 02:46:00,87.584,87.599,87.571,87.593,116000000.0
2006-08-07 02:47:00,87.591,87.591,87.565,87.566,248900002.0
2006-08-07 02:48:00,87.579,87.588,87.561,87.569,206200002.0
2006-08-07 02:49:00,87.555,87.577,87.553,87.565,148600000.0
2006-08-07 02:50:00,87.563,87.574,87.544,87.56,223499999.0
2006-08-07 02:51:00,87.548,87.57,87.547,87.57,127900002.0
2006-08-07 02:52:00,87.561,87.6,87.561,87.588,169500002.0
2006-08-07 02:53:00,87.6,87.602,87.575,87.575,203200000.0
2006-08-07 02:54:00,87.543,87.568,87.531,87.543,180500001.0
2006-08-07 02:55:00,87.552,87.558,87.532,87.536,221900000.0
2006-08-07 02:56:00,87.551,87.555,87.532,87.534,239400002.0
2006-08-07 02:57:00,87.54,87.565,87.53,87.541,282899999.0
2006-08-07 02:58:00,87.53,87.558,87.524,87.544,260100000.0
2006-08-07 02:59:00,87.546,87.556,87.527,87.54,113600000.0
2006-08-07 03:00:00,87.543,87.55,87.526,87.538,104300000.0
2006-08-07 03:01:00,87.533,87.553,87.531,87.545,140099999.0
2006-08-07 03:02:00,87.543,87.552,87.527,87.535,78800001.0
2006-08-07 03:03:00,87.538,87.554,87.528,87.551,275300002.0
2006-08-07 03:04:00,87.537,87.55,87.524,87.55,88700000.0
2006-08-07 03:05:00,87.533,87.555,87.533,87.535,65499999.0
2006-08-07 03:06:00,87.538,87.555,87.538,87.553,180700000.0
2006-08-07 03:07:00,87.543,87.563,87.537,87.555,243599997.0
2006-08-07 03:08:00,87.545,87.558,87.531,87.552,314499998.0
2006-08-07 03:09:00,87.527,87.556,87.527,87.555,233799995.0
2006-08-07 03:10:00,87.54,87.554,87.524,87.545,167499998.0
2006-08-07 03:11:00,87.539,87.539,87.518,87.525,158200000.0
2006-08-07 03:12:00,87.54,87.54,87.503,87.53,306799998.0
2006-08-07 03:13:00,87.513,87.538,87.513,87.538,83800000.0
2006-08-07 03:14:00,87.545,87.545,87.514,87.514,244699997.0
2006-08-07 03:15:00,87.526,87.545,87.517,87.54,218700000.0
2006-08-07 03:16:00,87.532,87.537,87.514,87.524,182999999.0
2006-08-07 03:17:00,87.524,87.529,87.501,87.501,194000000.0
2006-08-07 03:18:00,87.53,87.53,87.512,87.518,154399998.0
2006-08-07 03:19:00,87.522,87.547,87.518,87.541,122300000.0
2006-08-07 03:20:00,87.541,87.559,87.531,87.55,191899995.0
2006-08-07 03:21:00,87.55,87.564,87.527,87.542,141299998.0
2006-08-07 03:22:00,87.555,87.562,87.54,87.555,184599997.0
2006-08-07 03:23:00,87.551,87.568,87.545,87.568,174900000.0
2006-08-07 03:24:00,87.562,87.563,87.534,87.534,133400000.0
2006-08-07 03:25:00,87.539,87.557,87.522,87.537,192600001.0
2006-08-07 03:26:00,87.519,87.53,87.498,87.507,154000000.0
2006-08-07 03:27:00,87.521,87.543,87.512,87.535,328199999.0
2006-08-07 03:28:00,87.542,87.549,87.518,87.518,107300001.0
2006-08-07 03:29:00,87.536,87.541,87.51,87.52,260999999.0
2006-08-07 03:30:00,87.537,87.537,87.508,87.512,235099999.0
2006-08-07 03:31:00,87.535,87.538,87.515,87.523,317500004.0
2006-08-07 03:32:00,87.515,87.536,87.51,87.533,230199999.0
2006-08-07 03:33:00,87.497,87.522,87.487,87.501,260700000.0
2006-08-07 03:34:00,87.493,87.524,87.479,87.502,202100002.0
2006-08-07 03:35:00,87.517,87.533,87.488,87.504,227899996.0
2006-08-07 03:36:00,87.525,87.533,87.501,87.517,139299998.0
2006-08-07 03:37:00,87.542,87.542,87.505,87.52,267099999.0
2006-08-07 03:38:00,87.53,87.563,87.519,87.545,126000000.0
2006-08-07 03:39:00,87.558,87.573,87.539,87.55,184400000.0
2006-08-07 03:40:00,87.549,87.568,87.542,87.565,277700001.0
2006-08-07 03:41:00,87.552,87.57,87.551,87.565,171500000.0
2006-08-07 03:42:00,87.566,87.576,87.542,87.56,249600000.0
2006-08-07 03:43:00,87.559,87.559,87.506,87.506,229299998.0
2006-08-07 03:44:00,87.543,87.556,87.528,87.545,267099998.0
2006-08-07 03:45:00,87.553,87.564,87.54,87.543,160500001.0
2006-08-07 03:46:00,87.557,87.576,87.541,87.549,273200003.0
2006-08-07 03:47:00,87.567,87.57,87.543,87.558,192299999.0
2006-08-07 03:48:00,87.575,87.583,87.565,87.567,64000000.0
2006-08-07 03:49:00,87.576,87.602,87.575,87.6,170700001.0
2006-08-07 03:50:00,87.555,87.593,87.555,87.593,104200001.0
2006-08-07 03:51:00,87.571,87.598,87.564,87.592,125100000.0
2006-08-07 03:52:00,87.562,87.593,87.562,87.587,169599998.0
2006-08-07 03:53:00,87.565,87.585,87.54,87.56,129900001.0
2006-08-07 03:54:00,87.551,87.573,87.549,87.551,126799998.0
2006-08-07 03:55:00,87.556,87.58,87.555,87.58,85600000.0
2006-08-07 03:56:00,87.574,87.596,87.56,87.57,265199999.0
2006-08-07 03:57:00,87.566,87.593,87.566,87.586,155000001.0
2006-08-07 03:58:00,87.578,87.597,87.566,87.597,169600002.0
2006-08-07 03:59:00,87.58,87.607,87.576,87.586,219099998.0
2006-08-07 04:00:00,87.573,87.594,87.553,87.586,294699998.0
2006-08-07 04:01:00,87.578,87.594,87.576,87.594,100100000.0
2006-08-07 04:02:00,87.572,87.6,87.572,87.593,148000001.0
2006-08-07 04:03:00,87.592,87.601,87.571,87.585,160599999.0
2006-08-07 04:04:00,87.591,87.596,87.57,87.571,285400001.0
2006-08-07 04:05:00,87.578,87.578,87.557,87.565,193899997.0
2006-08-07 04:06:00,87.555,87.58,87.551,87.555,188100000.0
2006-08-07 04:07:00,87.575,87.585,87.554,87.568,241200003.0
2006-08-07 04:08:00,87.552,87.571,87.543,87.568,135800002.0
2006-08-07 04:09:00,87.551,87.569,87.541,87.563,109900000.0
2006-08-07 04:10:00,87.568,87.568,87.538,87.546,144399999.0
2006-08-07 04:11:00,87.553,87.554,87.531,87.532,132499999.0
2006-08-07 04:12:00,87.55,87.55,87.515,87.515,150499997.0
2006-08-07 04:13:00,87.53,87.53,87.483,87.498,366799999.0
2006-08-07 04:14:00,87.515,87.515,87.494,87.497,150099998.0
2006-08-07 04:15:00,87.49,87.525,87.49,87.515,150799999.0
2006-08-07 04:16:00,87.52,87.52,87.494,87.496,291999997.0
2006-08-07 04:17:00,87.511,87.523,87.49,87.501,153900001.0
2006-08-07 04:18:00,87.527,87.537,87.507,87.511,185500000.0
2006-08-07 04:19:00,87.533,87.539,87.519,87.535,177499997.0
2006-08-07 04:20:00,87.533,87.547,87.516,87.533,253900003.0
2006-08-07 04:21:00,87.547,87.547,87.53,87.53,85599999.0
2006-08-07 04:22:00,87.545,87.545,87.522,87.543,129799998.0
2006-08-07 04:23:00,87.545,87.557,87.524,87.54,159699999.0
2006-08-07 04:24:00,87.526,87.562,87.526,87.562,145300001.0
2006-08-07 04:25:00,87.557,87.568,87.542,87.555,92899999.0
2006-08-07 04:26:00,87.567,87.575,87.553,87.558,132500000.0
2006-08-07 04:27:00,87.564,87.578,87.548,87.556,142600001.0
2006-08-07 04:28:00,87.551,87.58,87.551,87.58,197499997.0
2006-08-07 04:29:00,87.575,87.578,87.545,87.545,154299998.0
2006-08-07 04:30:00,87.567,87.571,87.55,87.553,221000003.0
2006-08-07 04:31:00,87.556,87.568,87.538,87.562,248599999.0
2006-08-07 04:32:00,87.557,87.57,87.544,87.565,72700001.0
2006-08-07 04:33:00,87.566,87.576,87.552,87.556,267399997.0
2006-08-07 04:34:00,87.57,87.582,87.553,87.568,194299999.0
2006-08-07 04:35:00,87.569,87.572,87.541,87.547,119500002.0
2006-08-07 04:36:00,87.568,87.568,87.545,87.548,180199996.0
2006-08-07 04:37:00,87.557,87.565,87.534,87.548,194299996.0
2006-08-07 04:38:00,87.578,87.578,87.549,87.549,183999999.0
2006-08-07 04:39:00,87.563,87.57,87.547,87.554,156199998.0
2006-08-07 04:40:00,87.55,87.57,87.55,87.57,217400000.0
2006-08-07 04:41:00,87.56,87.576,87.549,87.568,163799999.0
2006-08-07 04:42:00,87.557,87.57,87.538,87.565,194999999.0
2006-08-07 04:43:00,87.567,87.578,87.554,87.558,84700000.0
2006-08-07 04:44:00,87.577,87.577,87.546,87.557,198000000.0
2006-08-07 04:45:00,87.568,87.578,87.555,87.566,160999998.0
2006-08-07 04:46:00,87.569,87.569,87.538,87.549,121200001.0
2006-08-07 04:47:00,87.565,87.568,87.54,87.555,224500001.0
2006-08-07 04:48:00,87.565,87.565,87.541,87.546,190300001.0
2006-08-07 04:49:00,87.551,87.567,87.531,87.552,144799999.0
2006-08-07 04:50:00,87.564,87.577,87.547,87.547,162200002.0
2006-08-07 04:51:00,87.558,87.575,87.55,87.57,200800002.0
2006-08-07 04:52:00,87.564,87.577,87.548,87.565,216000000.0
2006-08-07 04:53:00,87.558,87.576,87.553,87.574,270000001.0
2006-08-07 04:54:00,87.555,87.574,87.546,87.568,325099999.0
2006-08-07 04:55:00,87.547,87.575,87.547,87.57,162099999.0
2006-08-07 04:56:00,87.575,87.578,87.558,87.564,171299998.0
2006-08-07 04:57:00,87.551,87.575,87.546,87.574,204200001.0
2006-08-07 04:58:00,87.567,87.58,87.549,87.57,180599999.0
2006-08-07 04:59:00,87.565,87.587,87.565,87.578,123299999.0
2006-08-07 05:00:00,87.578,87.578,87.552,87.562,239999999.0
2006-08-07 05:01:00,87.548,87.562,87.531,87.541,216799997.0
2006-08-07 05:02:00,87.572,87.576,87.555,87.557,192599999.0
2006-08-07 05:03:00,87.572,87.575,87.549,87.563,154600001.0
2006-08-07 05:04:00,87.566,87.576,87.548,87.576,141200003.0
2006-08-07 05:05:00,87.575,87.58,87.535,87.548,192800000.0
2006-08-07 05:06:00,87.555,87.58,87.55,87.57,191600001.0
2006-08-07 05:07:00,87.58,87.58,87.552,87.552,209099998.0
2006-08-07 05:08:00,87.563,87.588,87.56,87.575,127700001.0
2006-08-07 05:09:00,87.56,87.592,87.556,87.592,222100003.0
2006-08-07 05:10:00,87.58,87.586,87.558,87.57,192299999.0
2006-08-07 05:11:00,87.582,87.59,87.545,87.545,270999999.0
2006-08-07 05:12:00,87.569,87.586,87.551,87.575,166099997.0
2006-08-07 05:13:00,87.575,87.58,87.558,87.568,202199995.0
2006-08-07 05:14:00,87.565,87.584,87.559,87.584,308799999.0
2006-08-07 05:15:00,87.593,87.599,87.568,87.578,204499997.0
2006-08-07 05:16:00,87.566,87.6,87.566,87.597,194900001.0
2006-08-07 05:17:00,87.59,87.61,87.572,87.598,251399998.0
2006-08-07 05:18:00,87.557,87.605,87.557,87.603,167500000.0
2006-08-07 05:19:00,87.595,87.613,87.587,87.602,111200003.0
2006-08-07 05:20:00,87.608,87.622,87.591,87.591,144999997.0
2006-08-07 05:21:00,87.61,87.624,87.592,87.62,232500001.0
2006-08-07 05:22:00,87.624,87.629,87.599,87.599,247800002.0
2006-08-07 05:23:00,87.614,87.627,87.6,87.6,152399999.0
2006-08-07 05:24:00,87.604,87.622,87.603,87.617,125700000.0
2006-08-07 05:25:00,87.594,87.62,87.593,87.62,148599998.0
2006-08-07 05:26:00,87.613,87.615,87.592,87.598,178200003.0
2006-08-07 05:27:00,87.605,87.62,87.586,87.61,147300001.0
2006-08-07 05:28:00,87.602,87.616,87.568,87.6,166300001.0
2006-08-07 05:29:00,87.591,87.598,87.562,87.573,282900004.0
2006-08-07 05:30:00,87.592,87.597,87.574,87.579,321300003.0
2006-08-07 05:31:00,87.572,87.587,87.551,87.551,219800002.0
2006-08-07 05:32:00,87.578,87.587,87.561,87.567,166099999.0
2006-08-07 05:33:00,87.576,87.591,87.567,87.582,238799999.0
2006-08-07 05:34:00,87.569,87.587,87.56,87.583,150100000.0
2006-08-07 05:35:00,87.575,87.575,87.55,87.558,184199998.0
2006-08-07 05:36:00,87.568,87.574,87.535,87.535,143199996.0
2006-08-07 05:37:00,87.534,87.572,87.534,87.572,259700000.0
2006-08-07 05:38:00,87.565,87.578,87.552,87.572,236100000.0
2006-08-07 05:39:00,87.549,87.565,87.546,87.563,97500000.0
2006-08-07 05:40:00,87.563,87.565,87.535,87.55,104000000.0
2006-08-07 05:41:00,87.556,87.568,87.539,87.564,263200001.0
2006-08-07 05:42:00,87.57,87.57,87.541,87.541,101400000.0
2006-08-07 05:43:00,87.563,87.57,87.547,87.554,122300002.0
2006-08-07 05:44:00,87.551,87.581,87.541,87.581,140699998.0
2006-08-07 05:45:00,87.568,87.597,87.565,87.597,149200000.0
2006-08-07 05:46:00,87.588,87.604,87.568,87.591,193299999.0
2006-08-07 05:47:00,87.6,87.612,87.586,87.594,135299999.0
2006-08-07 05:48:00,87.592,87.613,87.589,87.598,130900000.0
2006-08-07 05:49:00,87.619,87.641,87.604,87.604,151000002.0
2006-08-07 05:50:00,87.633,87.639,87.616,87.619,179799999.0
2006-08-07 05:51:00,87.635,87.637,87.614,87.622,125100000.0
2006-08-07 05:52:00,87.63,87.638,87.605,87.614,159699998.0
2006-08-07 05:53:00,87.612,87.636,87.598,87.62,165999998.0
2006-08-07 05:54:00,87.62,87.635,87.6,87.613,198499999.0
2006-08-07 05:55:00,87.61,87.63,87.593,87.61,201800003.0
2006-08-07 05:56:00,87.606,87.618,87.598,87.613,150500000.0
2006-08-07 05:57:00,87.612,87.622,87.589,87.612,164299999.0
2006-08-07 05:58:00,87.602,87.623,87.6,87.616,112600001.0
2006-08-07 05:59:00,87.621,87.631,87.607,87.607,166499999.0
2006-08-07 06:00:00,87.601,87.633,87.6,87.62,246800002.0
2006-08-07 06:01:00,87.632,87.638,87.611,87.616,187299998.0
2006-08-07 06:02:00,87.633,87.636,87.61,87.615,135200000.0
2006-08-07 06:03:00,87.601,87.632,87.601,87.632,229100002.0
2006-08-07 06:04:00,87.623,87.627,87.595,87.627,224700002.0
2006-08-07 06:05:00,87.633,87.637,87.615,87.617,99299999.0
2006-08-07 06:06:00,87.598,87.626,87.596,87.626,69899999.0
2006-08-07 06:07:00,87.613,87.634,87.613,87.631,200000001.0
2006-08-07 06:08:00,87.624,87.638,87.605,87.632,167300000.0
2006-08-07 06:09:00,87.63,87.653,87.618,87.653,305499999.0
2006-08-07 06:10:00,87.639,87.655,87.627,87.646,157800000.0
2006-08-07 06:11:00,87.628,87.644,87.62,87.642,77000001.0
2006-08-07 06:12:00,87.643,87.649,87.621,87.637,236299996.0
2006-08-07 06:13:00,87.625,87.645,87.61,87.645,135800000.0
2006-08-07 06:14:00,87.644,87.661,87.626,87.626,207900003.0
2006-08-07 06:15:00,87.625,87.643,87.616,87.642,117299999.0
2006-08-07 06:16:00,87.643,87.658,87.628,87.637,200700000.0
2006-08-07 06:17:00,87.655,87.667,87.64,87.653,121499996.0
2006-08-07 06:18:00,87.648,87.662,87.63,87.65,180800000.0
2006-08-07 06:19:00,87.636,87.655,87.627,87.635,203900000.0
2006-08-07 06:20:00,87.652,87.657,87.635,87.636,234100004.0
2006-08-07 06:21:00,87.651,87.663,87.639,87.651,221800001.0
2006-08-07 06:22:00,87.651,87.663,87.635,87.655,283099999.0
2006-08-07 06:23:00,87.637,87.654,87.628,87.64,171399999.0
2006-08-07 06:24:00,87.618,87.64,87.612,87.618,200799997.0
2006-08-07 06:25:00,87.634,87.653,87.625,87.648,337400000.0
2006-08-07 06:26:00,87.624,87.65,87.624,87.645,98800000.0
2006-08-07 06:27:00,87.63,87.649,87.629,87.64,113000001.0
2006-08-07 06:28:00,87.643,87.643,87.624,87.624,116200003.0
2006-08-07 06:29:00,87.63,87.647,87.607,87.645,124299997.0
2006-08-07 06:30:00,87.619,87.642,87.613,87.642,183999999.0
2006-08-07 06:31:00,87.629,87.655,87.625,87.645,222900001.0
2006-08-07 06:32:00,87.645,87.655,87.629,87.641,189000001.0
2006-08-07 06:33:00,87.655,87.666,87.642,87.642,228499997.0
2006-08-07 06:34:00,87.65,87.665,87.632,87.641,121300000.0
2006-08-07 06:35:00,87.655,87.66,87.633,87.647,218100001.0
2006-08-07 06:36:00,87.655,87.655,87.64,87.64,90200001.0
2006-08-07 06:37:00,87.643,87.662,87.643,87.657,108300000.0
2006-08-07 06:38:00,87.644,87.671,87.64,87.661,330499998.0
2006-08-07 06:39:00,87.642,87.666,87.639,87.655,180300000.0
2006-08-07 06:40:00,87.66,87.665,87.636,87.636,238099997.0
2006-08-07 06:41:00,87.653,87.658,87.635,87.646,230599999.0
2006-08-07 06:42:00,87.653,87.663,87.634,87.647,205499998.0
2006-08-07 06:43:00,87.651,87.663,87.639,87.654,279600000.0
2006-08-07 06:44:00,87.651,87.658,87.629,87.639,180899998.0
2006-08-07 06:45:00,87.64,87.66,87.637,87.637,115399998.0
2006-08-07 06:46:00,87.66,87.66,87.64,87.64,152200000.0
2006-08-07 06:47:00,87.634,87.654,87.632,87.647,96700000.0
2006-08-07 06:48:00,87.643,87.659,87.628,87.635,139300000.0
2006-08-07 06:49:00,87.635,87.656,87.631,87.655,193200002.0
2006-08-07 06:50:00,87.635,87.66,87.635,87.655,112099999.0
2006-08-07 06:51:00,87.66,87.66,87.636,87.64,184900000.0
2006-08-07 06:52:00,87.647,87.665,87.633,87.655,130600000.0
2006-08-07 06:53:00,87.653,87.653,87.627,87.635,185400000.0
2006-08-07 06:54:00,87.649,87.66,87.639,87.66,262500001.0
2006-08-07 06:55:00,87.641,87.66,87.641,87.657,100100000.0
2006-08-07 06:56:00,87.643,87.66,87.635,87.66,176500000.0
2006-08-07 06:57:00,87.654,87.654,87.629,87.63,80500000.0
2006-08-07 06:58:00,87.648,87.653,87.62,87.643,260599998.0
2006-08-07 06:59:00,87.641,87.658,87.628,87.643,107000000.0
2006-08-07 07:00:00,87.629,87.661,87.625,87.661,171400000.0
2006-08-07 07:01:00,87.658,87.658,87.616,87.616,87700001.0
2006-08-07 07:02:00,87.627,87.636,87.613,87.623,123300000.0
2006-08-07 07:03:00,87.606,87.623,87.591,87.594,103799999.0
2006-08-07 07:04:00,87.605,87.617,87.593,87.61,132799998.0
2006-08-07 07:05:00,87.612,87.622,87.595,87.604,140199999.0
2006-08-07 07:06:00,87.609,87.627,87.606,87.624,135100002.0
2006-08-07 07:07:00,87.625,87.625,87.582,87.6,102300001.0
2006-08-07 07:08:00,87.61,87.628,87.604,87.628,86100002.0
2006-08-07 07:09:00,87.617,87.632,87.6,87.614,151999999.0
2006-08-07 07:10:00,87.616,87.63,87.6,87.62,121199998.0
2006-08-07 07:11:00,87.625,87.63,87.61,87.61,101800000.0
2006-08-07 07:12:00,87.62,87.62,87.598,87.608,159299998.0
2006-08-07 07:13:00,87.614,87.618,87.589,87.597,268499996.0
2006-08-07 07:14:00,87.593,87.611,87.583,87.6,240200002.0
2006-08-07 07:15:00,87.575,87.612,87.575,87.603,149399999.0
2006-08-07 07:16:00,87.578,87.602,87.548,87.577,188100000.0
2006-08-07 07:17:00,87.585,87.604,87.582,87.585,171199999.0
2006-08-07 07:18:00,87.592,87.607,87.577,87.594,172199999.0
2006-08-07 07:19:00,87.598,87.607,87.573,87.593,258499999.0
2006-08-07 07:20:00,87.601,87.63,87.601,87.616,159599999.0
2006-08-07 07:21:00,87.615,87.644,87.607,87.616,179400001.0
2006-08-07 07:22:00,87.62,87.647,87.616,87.647,177400000.0
2006-08-07 07:23:00,87.641,87.65,87.623,87.623,269599995.0
2006-08-07 07:24:00,87.619,87.646,87.601,87.643,159100000.0
2006-08-07 07:25:00,87.634,87.644,87.621,87.625,302799999.0
2006-08-07 07:26:00,87.622,87.636,87.603,87.634,426299994.0
2006-08-07 07:27:00,87.617,87.64,87.614,87.619,249399997.0
2006-08-07 07:28:00,87.629,87.641,87.613,87.617,292200004.0
2006-08-07 07:29:00,87.647,87.651,87.626,87.634,194800001.0
2006-08-07 07:30:00,87.653,87.657,87.634,87.634,162299999.0
2006-08-07 07:31:00,87.64,87.645,87.62,87.628,124900000.0
2006-08-07 07:32:00,87.643,87.652,87.628,87.635,144099999.0
2006-08-07 07:33:00,87.626,87.64,87.616,87.633,280100001.0
2006-08-07 07:34:00,87.628,87.64,87.615,87.635,172999997.0
2006-08-07 07:35:00,87.633,87.64,87.613,87.635,211899999.0
2006-08-07 07:36:00,87.645,87.65,87.622,87.626,213400000.0
2006-08-07 07:37:00,87.637,87.656,87.624,87.643,211699998.0
2006-08-07 07:38:00,87.631,87.659,87.629,87.645,180599999.0
2006-08-07 07:39:00,87.641,87.651,87.621,87.638,112000001.0
2006-08-07 07:40:00,87.633,87.646,87.618,87.638,146100001.0
2006-08-07 07:41:00,87.643,87.643,87.623,87.623,164799998.0
2006-08-07 07:42:00,87.62,87.648,87.62,87.637,188299999.0
2006-08-07 07:43:00,87.623,87.637,87.606,87.625,233200000.0
2006-08-07 07:44:00,87.618,87.635,87.605,87.63,164700000.0
2006-08-07 07:45:00,87.623,87.632,87.606,87.614,158800001.0
2006-08-07 07:46:00,87.597,87.64,87.597,87.635,155300001.0
2006-08-07 07:47:00,87.627,87.637,87.606,87.624,192300001.0
2006-08-07 07:48:00,87.636,87.654,87.629,87.65,292499995.0
2006-08-07 07:49:00,87.644,87.657,87.623,87.64,223999997.0
2006-08-07 07:50:00,87.636,87.659,87.593,87.627,221199998.0
2006-08-07 07:51:00,87.648,87.652,87.632,87.647,144399996.0
2006-08-07 07:52:00,87.647,87.655,87.606,87.606,145299999.0
2006-08-07 07:53:00,87.645,87.662,87.612,87.65,241799998.0
2006-08-07 07:54:00,87.634,87.651,87.628,87.64,51100000.0
2006-08-07 07:55:00,87.635,87.647,87.621,87.634,259899999.0
2006-08-07 07:56:00,87.634,87.65,87.621,87.645,129900000.0
2006-08-07 07:57:00,87.645,87.65,87.63,87.639,195300001.0
2006-08-07 07:58:00,87.63,87.655,87.629,87.634,200999997.0
2006-08-07 07:59:00,87.648,87.654,87.628,87.64,172000002.0
2006-08-07 08:00:00,87.652,87.652,87.621,87.621,189899996.0
2006-08-07 08:01:00,87.636,87.653,87.629,87.653,158799998.0
2006-08-07 08:02:00,87.639,87.671,87.639,87.669,184299999.0
2006-08-07 08:03:00,87.647,87.666,87.642,87.656,124800001.0
2006-08-07 08:04:00,87.637,87.66,87.632,87.66,118700000.0
2006-08-07 08:05:00,87.645,87.661,87.624,87.642,129300000.0
2006-08-07 08:06:00,87.648,87.656,87.631,87.631,128799999.0
2006-08-07 08:07:00,87.625,87.642,87.612,87.631,241699999.0
2006-08-07 08:08:00,87.638,87.646,87.624,87.624,95300000.0
2006-08-07 08:09:00,87.632,87.651,87.613,87.63,221600002.0
2006-08-07 08:10:00,87.633,87.646,87.606,87.628,244799995.0
2006-08-07 08:11:00,87.637,87.647,87.619,87.623,116600001.0
2006-08-07 08:12:00,87.635,87.648,87.617,87.635,153900002.0
2006-08-07 08:13:00,87.634,87.648,87.623,87.645,169199998.0
2006-08-07 08:14:00,87.657,87.665,87.644,87.657,99599998.0
2006-08-07 08:15:00,87.637,87.66,87.633,87.654,174899999.0
2006-08-07 08:16:00,87.641,87.662,87.624,87.645,163900001.0
2006-08-07 08:17:00,87.66,87.66,87.629,87.631,177499995.0
2006-08-07 08:18:00,87.632,87.656,87.632,87.647,194199998.0
2006-08-07 08:19:00,87.635,87.663,87.635,87.651,160300000.0
2006-08-07 08:20:00,87.629,87.652,87.62,87.637,88600000.0
2006-08-07 08:21:00,87.643,87.656,87.618,87.618,227000000.0
2006-08-07 08:22:00,87.618,87.642,87.618,87.642,126900000.0
2006-08-07 08:23:00,87.627,87.633,87.607,87.607,176799998.0
2006-08-07 08:24:00,87.603,87.612,87.584,87.599,168800001.0
2006-08-07 08:25:00,87.597,87.625,87.573,87.612,162200002.0
2006-08-07 08:26:00,87.616,87.633,87.61,87.626,84600000.0
2006-08-07 08:27:00,87.602,87.621,87.588,87.608,184800002.0
2006-08-07 08:28:00,87.612,87.619,87.59,87.603,189200000.0
2006-08-07 08:29:00,87.608,87.608,87.582,87.592,97600000.0
2006-08-07 08:30:00,87.583,87.626,87.583,87.624,177299999.0
2006-08-07 08:31:00,87.626,87.631,87.608,87.608,215800000.0
2006-08-07 08:32:00,87.601,87.616,87.582,87.6,184900001.0
2006-08-07 08:33:00,87.618,87.627,87.599,87.614,200500000.0
2006-08-07 08:34:00,87.62,87.63,87.599,87.6,157400001.0
2006-08-07 08:35:00,87.623,87.63,87.602,87.609,122300000.0
2006-08-07 08:36:00,87.612,87.626,87.578,87.595,135299999.0
2006-08-07 08:37:00,87.605,87.605,87.571,87.577,162100001.0
2006-08-07 08:38:00,87.59,87.608,87.576,87.608,196300002.0
2006-08-07 08:39:00,87.591,87.614,87.588,87.61,209599996.0
2006-08-07 08:40:00,87.604,87.608,87.582,87.584,279999995.0
2006-08-07 08:41:00,87.579,87.6,87.565,87.587,139000000.0
2006-08-07 08:42:00,87.595,87.6,87.576,87.58,149299997.0
2006-08-07 08:43:00,87.579,87.6,87.572,87.59,94300000.0
2006-08-07 08:44:00,87.596,87.605,87.578,87.581,301699999.0
2006-08-07 08:45:00,87.593,87.598,87.574,87.585,126999998.0
2006-08-07 08:46:00,87.594,87.603,87.574,87.585,182799998.0
2006-08-07 08:47:00,87.58,87.614,87.579,87.611,179099998.0
2006-08-07 08:48:00,87.615,87.615,87.588,87.588,114300000.0
2006-08-07 08:49:00,87.587,87.61,87.58,87.61,145400001.0
2006-08-07 08:50:00,87.611,87.616,87.58,87.594,141400001.0
2006-08-07 08:51:00,87.62,87.633,87.578,87.578,160800001.0
2006-08-07 08:52:00,87.583,87.609,87.581,87.603,242599995.0
2006-08-07 08:53:00,87.609,87.636,87.591,87.621,276599998.0
2006-08-07 08:54:00,87.628,87.652,87.616,87.646,277300002.0
2006-08-07 08:55:00,87.639,87.639,87.61,87.61,100700001.0
2006-08-07 08:56:00,87.61,87.632,87.601,87.632,210500000.0
2006-08-07 08:57:00,87.623,87.66,87.623,87.66,144199999.0
2006-08-07 08:58:00,87.659,87.672,87.638,87.638,140900002.0
2006-08-07 08:59:00,87.659,87.666,87.641,87.642,150899999.0
2006-08-07 09:00:00,87.66,87.675,87.643,87.656,317700002.0
2006-08-07 09:01:00,87.66,87.675,87.649,87.668,238100001.0
2006-08-07 09:02:00,87.681,87.687,87.655,87.655,177499998.0
2006-08-07 09:03:00,87.641,87.659,87.629,87.649,156000001.0
2006-08-07 09:04:00,87.637,87.641,87.607,87.607,240300000.0
2006-08-07 09:05:00,87.646,87.654,87.626,87.638,262599995.0
2006-08-07 09:06:00,87.647,87.677,87.642,87.677,176799998.0
2006-08-07 09:07:00,87.651,87.674,87.64,87.653,210000001.0
2006-08-07 09:08:00,87.653,87.667,87.634,87.635,202100002.0
2006-08-07 09:09:00,87.648,87.663,87.622,87.646,104899999.0
2006-08-07 09:10:00,87.65,87.666,87.631,87.642,192400002.0
2006-08-07 09:11:00,87.657,87.657,87.617,87.617,152100001.0
2006-08-07 09:12:00,87.619,87.649,87.619,87.621,308299996.0
2006-08-07 09:13:00,87.622,87.641,87.619,87.63,96200000.0
2006-08-07 09:14:00,87.62,87.64,87.61,87.625,141300000.0
2006-08-07 09:15:00,87.628,87.645,87.617,87.626,220300000.0
2006-08-07 09:16:00,87.62,87.644,87.617,87.633,150300002.0
2006-08-07 09:17:00,87.64,87.648,87.618,87.635,222600001.0
2006-08-07 09:18:00,87.638,87.653,87.628,87.633,134199997.0
2006-08-07 09:19:00,87.647,87.647,87.612,87.619,210000003.0
2006-08-07 09:20:00,87.645,87.645,87.599,87.601,141899997.0
2006-08-07 09:21:00,87.611,87.622,87.584,87.603,134000000.0
2006-08-07 09:22:00,87.62,87.632,87.596,87.602,227200000.0
2006-08-07 09:23:00,87.601,87.623,87.599,87.623,91900000.0
2006-08-07 09:24:00,87.604,87.629,87.588,87.601,189600000.0
2006-08-07 09:25:00,87.615,87.627,87.603,87.603,237000004.0
2006-08-07 09:26:00,87.596,87.619,87.591,87.615,190799996.0
2006-08-07 09:27:00,87.597,87.618,87.583,87.618,256699999.0
2006-08-07 09:28:00,87.598,87.617,87.589,87.612,136600001.0
2006-08-07 09:29:00,87.582,87.604,87.563,87.573,158399998.0
2006-08-07 09:30:00,87.548,87.572,87.545,87.562,114600000.0
2006-08-07 09:31:00,87.553,87.578,87.553,87.576,199500000.0
2006-08-07 09:32:00,87.57,87.598,87.57,87.591,152199998.0
2006-08-07 09:33:00,87.557,87.58,87.557,87.575,101999999.0
2006-08-07 09:34:00,87.569,87.597,87.551,87.577,97000000.0
2006-08-07 09:35:00,87.579,87.598,87.574,87.592,118499998.0
2006-08-07 09:36:00,87.577,87.598,87.574,87.595,150300000.0
2006-08-07 09:37:00,87.569,87.587,87.566,87.58,179499999.0
2006-08-07 09:38:00,87.563,87.584,87.556,87.582,119800000.0
2006-08-07 09:39:00,87.572,87.587,87.557,87.587,217399998.0
2006-08-07 09:40:00,87.556,87.58,87.555,87.578,160400001.0
2006-08-07 09:41:00,87.571,87.589,87.554,87.569,140099999.0
2006-08-07 09:42:00,87.568,87.582,87.552,87.564,151699999.0
2006-08-07 09:43:00,87.594,87.6,87.564,87.565,159400001.0
2006-08-07 09:44:00,87.593,87.601,87.564,87.596,179500000.0
2006-08-07 09:45:00,87.597,87.643,87.597,87.634,161999999.0
2006-08-07 09:46:00,87.62,87.634,87.603,87.61,307400000.0
2006-08-07 09:47:00,87.608,87.63,87.6,87.624,182899999.0
2006-08-07 09:48:00,87.633,87.635,87.614,87.617,187399997.0
2006-08-07 09:49:00,87.642,87.642,87.608,87.615,263099998.0
2006-08-07 09:50:00,87.621,87.645,87.616,87.641,251300002.0
2006-08-07 09:51:00,87.603,87.641,87.603,87.63,143200000.0
2006-08-07 09:52:00,87.642,87.668,87.634,87.648,166899997.0
2006-08-07 09:53:00,87.665,87.665,87.638,87.645,254399999.0
2006-08-07 09:54:00,87.642,87.643,87.626,87.628,164499998.0
2006-08-07 09:55:00,87.61,87.636,87.599,87.618,242200000.0
2006-08-07 09:56:00,87.627,87.627,87.584,87.59,166000000.0
2006-08-07 09:57:00,87.582,87.599,87.562,87.58,166800003.0
2006-08-07 09:58:00,87.56,87.593,87.542,87.593,280999997.0
2006-08-07 09:59:00,87.571,87.591,87.568,87.586,160800003.0
2006-08-07 10:00:00,87.568,87.59,87.563,87.563,160599998.0
2006-08-07 10:01:00,87.557,87.585,87.557,87.585,102900001.0
2006-08-07 10:02:00,87.58,87.58,87.554,87.559,206699999.0
2006-08-07 10:03:00,87.569,87.584,87.554,87.574,155099998.0
2006-08-07 10:04:00,87.548,87.567,87.543,87.56,201399996.0
2006-08-07 10:05:00,87.553,87.558,87.525,87.544,159000002.0
2006-08-07 10:06:00,87.539,87.58,87.539,87.58,233699999.0
2006-08-07 10:07:00,87.59,87.61,87.569,87.587,197499998.0
2006-08-07 10:08:00,87.61,87.61,87.564,87.566,196700001.0
2006-08-07 10:09:00,87.587,87.616,87.587,87.601,177000001.0
2006-08-07 10:10:00,87.602,87.602,87.564,87.565,230600002.0
2006-08-07 10:11:00,87.581,87.597,87.576,87.582,194399999.0
2006-08-07 10:12:00,87.575,87.579,87.553,87.553,122200001.0
2006-08-07 10:13:00,87.525,87.548,87.525,87.541,221599999.0
2006-08-07 10:14:00,87.526,87.543,87.519,87.54,121099998.0
2006-08-07 10:15:00,87.531,87.532,87.512,87.517,114099999.0
2006-08-07 10:16:00,87.53,87.538,87.506,87.51,179900002.0
2006-08-07 10:17:00,87.514,87.547,87.514,87.539,205300002.0
2006-08-07 10:18:00,87.54,87.553,87.525,87.53,155300001.0
2006-08-07 10:19:00,87.529,87.563,87.523,87.537,183200001.0
2006-08-07 10:20:00,87.511,87.525,87.509,87.515,26000000.0
2006-08-07 10:21:00,87.493,87.5,87.474,87.487,201799999.0
2006-08-07 10:22:00,87.497,87.515,87.475,87.493,261900000.0
2006-08-07 10:23:00,87.515,87.533,87.502,87.52,225200001.0
2006-08-07 10:24:00,87.509,87.533,87.494,87.517,169600000.0
2006-08-07 10:25:00,87.513,87.537,87.507,87.537,132600003.0
2006-08-07 10:26:00,87.518,87.542,87.517,87.537,106000000.0
2006-08-07 10:27:00,87.553,87.566,87.541,87.547,227800002.0
2006-08-07 10:28:00,87.561,87.563,87.537,87.551,144800000.0
2006-08-07 10:29:00,87.555,87.563,87.532,87.538,257299998.0
2006-08-07 10:30:00,87.538,87.555,87.534,87.55,182800001.0
2006-08-07 10:31:00,87.542,87.565,87.532,87.55,184500001.0
2006-08-07 10:32:00,87.544,87.565,87.539,87.563,123199998.0
2006-08-07 10:33:00,87.548,87.569,87.536,87.561,126499998.0
2006-08-07 10:34:00,87.585,87.594,87.557,87.557,201699997.0
2006-08-07 10:35:00,87.563,87.579,87.548,87.572,178100002.0
2006-08-07 10:36:00,87.555,87.575,87.551,87.565,148999999.0
2006-08-07 10:37:00,87.561,87.574,87.549,87.549,123600002.0
2006-08-07 10:38:00,87.559,87.581,87.555,87.568,257899999.0
2006-08-07 10:39:00,87.565,87.581,87.55,87.55,210700000.0
2006-08-07 10:40:00,87.566,87.575,87.551,87.551,91600000.0
2006-08-07 10:41:00,87.558,87.583,87.55,87.565,241200002.0
2006-08-07 10:42:00,87.565,87.57,87.551,87.552,366700002.0
2006-08-07 10:43:00,87.556,87.558,87.528,87.529,221400002.0
2006-08-07 10:44:00,87.538,87.538,87.505,87.515,353500004.0
2006-08-07 10:45:00,87.49,87.517,87.483,87.517,122999999.0
2006-08-07 10:46:00,87.523,87.531,87.508,87.531,139599999.0
2006-08-07 10:47:00,87.509,87.529,87.501,87.521,145199998.0
2006-08-07 10:48:00,87.52,87.55,87.513,87.543,256200001.0
2006-08-07 10:49:00,87.556,87.556,87.529,87.538,138100001.0
2006-08-07 10:50:00,87.568,87.591,87.556,87.581,181199998.0
2006-08-07 10:51:00,87.568,87.589,87.544,87.565,170600000.0
2006-08-07 10:52:00,87.556,87.588,87.556,87.581,253599996.0
2006-08-07 10:53:00,87.586,87.586,87.543,87.543,200400001.0
2006-08-07 10:54:00,87.54,87.559,87.531,87.553,141100000.0
2006-08-07 10:55:00,87.548,87.562,87.533,87.562,264799997.0
2006-08-07 10:56:00,87.559,87.572,87.545,87.569,172000001.0
2006-08-07 10:57:00,87.552,87.572,87.55,87.55,131899998.0
2006-08-07 10:58:00,87.566,87.576,87.553,87.555,154899999.0
2006-08-07 10:59:00,87.55,87.577,87.546,87.577,205299997.0
2006-08-07 11:00:00,87.574,87.589,87.539,87.581,241900001.0
2006-08-07 11:01:00,87.579,87.592,87.565,87.578,347399998.0
2006-08-07 11:02:00,87.572,87.602,87.552,87.585,187100000.0
2006-08-07 11:03:00,87.581,87.615,87.581,87.61,339299997.0
2006-08-07 11:04:00,87.591,87.613,87.591,87.608,106100000.0
2006-08-07 11:05:00,87.605,87.615,87.588,87.588,204499996.0
2006-08-07 11:06:00,87.574,87.601,87.574,87.599,119899999.0
2006-08-07 11:07:00,87.593,87.61,87.576,87.587,287999997.0
2006-08-07 11:08:00,87.595,87.615,87.583,87.592,193699999.0
2006-08-07 11:09:00,87.591,87.607,87.569,87.587,146699997.0
2006-08-07 11:10:00,87.59,87.59,87.568,87.573,209700000.0
2006-08-07 11:11:00,87.593,87.595,87.569,87.577,131900000.0
2006-08-07 11:12:00,87.583,87.608,87.583,87.608,164000001.0
2006-08-07 11:13:00,87.61,87.61,87.585,87.601,213100001.0
2006-08-07 11:14:00,87.59,87.606,87.584,87.602,123500001.0
2006-08-07 11:15:00,87.61,87.629,87.599,87.609,132899999.0
2006-08-07 11:16:00,87.627,87.627,87.602,87.609,66700000.0
2006-08-07 11:17:00,87.598,87.615,87.585,87.615,139799999.0
2006-08-07 11:18:00,87.608,87.61,87.572,87.582,213700000.0
2006-08-07 11:19:00,87.604,87.616,87.585,87.585,249399997.0
2006-08-07 11:20:00,87.589,87.617,87.579,87.617,123600000.0
2006-08-07 11:21:00,87.62,87.62,87.6,87.608,89900001.0
2006-08-07 11:22:00,87.616,87.621,87.592,87.599,180399998.0
2006-08-07 11:23:00,87.61,87.61,87.581,87.609,210599997.0
2006-08-07 11:24:00,87.601,87.616,87.594,87.613,87500000.0
2006-08-07 11:25:00,87.615,87.623,87.594,87.608,208400003.0
2006-08-07 11:26:00,87.63,87.638,87.615,87.622,107499999.0
2006-08-07 11:27:00,87.638,87.644,87.616,87.622,124100000.0
2006-08-07 11:28:00,87.648,87.651,87.62,87.637,153599999.0
2006-08-07 11:29:00,87.645,87.656,87.627,87.643,190199999.0
2006-08-07 11:30:00,87.622,87.646,87.561,87.583,110300000.0
2006-08-07 11:31:00,87.582,87.608,87.577,87.608,187799999.0
2006-08-07 11:32:00,87.58,87.609,87.578,87.602,320199994.0
2006-08-07 11:33:00,87.591,87.61,87.58,87.595,180499998.0
2006-08-07 11:34:00,87.602,87.615,87.586,87.607,188999999.0
2006-08-07 11:35:00,87.616,87.631,87.604,87.604,180000001.0
2006-08-07 11:36:00,87.63,87.647,87.614,87.632,272799995.0
2006-08-07 11:37:00,87.648,87.657,87.633,87.645,340199998.0
2006-08-07 11:38:00,87.657,87.68,87.643,87.666,354699996.0
2006-08-07 11:39:00,87.667,87.689,87.667,87.682,174799998.0
2006-08-07 11:40:00,87.639,87.686,87.639,87.675,138700002.0
2006-08-07 11:41:00,87.681,87.716,87.673,87.693,275500001.0
2006-08-07 11:42:00,87.708,87.74,87.708,87.724,226399996.0
2006-08-07 11:43:00,87.726,87.76,87.711,87.739,164000000.0
2006-08-07 11:44:00,87.764,87.764,87.725,87.725,153500002.0
2006-08-07 11:45:00,87.745,87.763,87.721,87.745,293799997.0
2006-08-07 11:46:00,87.746,87.768,87.736,87.748,280200002.0
2006-08-07 11:47:00,87.732,87.755,87.727,87.749,261800005.0
2006-08-07 11:48:00,87.744,87.758,87.724,87.748,189700002.0
2006-08-07 11:49:00,87.719,87.743,87.712,87.733,233800001.0
2006-08-07 11:50:00,87.703,87.721,87.696,87.709,104000000.0
2006-08-07 11:51:00,87.719,87.74,87.707,87.721,360900001.0
2006-08-07 11:52:00,87.711,87.733,87.7,87.722,234499998.0
2006-08-07 11:53:00,87.706,87.727,87.695,87.706,242200001.0
2006-08-07 11:54:00,87.694,87.714,87.672,87.713,220200001.0
2006-08-07 11:55:00,87.693,87.71,87.677,87.694,176999999.0
2006-08-07 11:56:00,87.695,87.706,87.683,87.687,135400001.0
2006-08-07 11:57:00,87.705,87.723,87.703,87.715,157400001.0
2006-08-07 11:58:00,87.687,87.711,87.682,87.711,144700000.0
2006-08-07 11:59:00,87.712,87.742,87.691,87.719,207499999.0
2006-08-07 12:00:00,87.717,87.752,87.698,87.711,193799998.0
2006-08-07 12:01:00,87.705,87.716,87.692,87.698,89400000.0
2006-08-07 12:02:00,87.697,87.714,87.679,87.688,201699997.0
2006-08-07 12:03:00,87.682,87.684,87.641,87.641,76800000.0
2006-08-07 12:04:00,87.623,87.652,87.623,87.652,196800001.0
2006-08-07 12:05:00,87.658,87.664,87.642,87.646,197699999.0
2006-08-07 12:06:00,87.668,87.673,87.646,87.66,115600001.0
2006-08-07 12:07:00,87.665,87.678,87.609,87.66,308199998.0
2006-08-07 12:08:00,87.655,87.674,87.626,87.634,190300000.0
2006-08-07 12:09:00,87.627,87.628,87.609,87.613,128300000.0
2006-08-07 12:10:00,87.614,87.629,87.597,87.609,110599997.0
2006-08-07 12:11:00,87.615,87.64,87.611,87.635,188600001.0
2006-08-07 12:12:00,87.627,87.647,87.624,87.646,256300001.0
2006-08-07 12:13:00,87.633,87.655,87.622,87.64,162900002.0
2006-08-07 12:14:00,87.628,87.661,87.621,87.635,161299999.0
2006-08-07 12:15:00,87.635,87.671,87.635,87.663,142700000.0
2006-08-07 12:16:00,87.63,87.652,87.628,87.631,233300001.0
2006-08-07 12:17:00,87.653,87.661,87.636,87.636,222900001.0
2006-08-07 12:18:00,87.631,87.657,87.631,87.655,271599995.0
2006-08-07 12:19:00,87.653,87.679,87.637,87.653,172900001.0
2006-08-07 12:20:00,87.664,87.665,87.63,87.651,231400002.0
2006-08-07 12:21:00,87.653,87.663,87.632,87.632,135599999.0
2006-08-07 12:22:00,87.662,87.668,87.627,87.634,143200002.0
2006-08-07 12:23:00,87.621,87.636,87.612,87.632,274299999.0
2006-08-07 12:24:00,87.627,87.632,87.598,87.598,289400003.0
2006-08-07 12:25:00,87.624,87.633,87.6,87.616,235900001.0
2006-08-07 12:26:00,87.622,87.654,87.616,87.64,233999998.0
2006-08-07 12:27:00,87.623,87.646,87.606,87.64,218100001.0
2006-08-07 12:28:00,87.626,87.651,87.613,87.631,159700001.0
2006-08-07 12:29:00,87.635,87.64,87.61,87.622,223599999.0
2006-08-07 12:30:00,87.617,87.644,87.606,87.623,215400001.0
2006-08-07 12:31:00,87.634,87.644,87.612,87.612,245600000.0
2006-08-07 12:32:00,87.624,87.648,87.621,87.639,213400000.0
2006-08-07 12:33:00,87.617,87.647,87.615,87.632,226500001.0
2006-08-07 12:34:00,87.642,87.643,87.619,87.619,125100002.0
2006-08-07 12:35:00,87.643,87.646,87.624,87.624,142899999.0
2006-08-07 12:36:00,87.622,87.645,87.607,87.645,189899999.0
2006-08-07 12:37:00,87.629,87.646,87.621,87.641,145100001.0
2006-08-07 12:38:00,87.633,87.646,87.626,87.629,177100000.0
2006-08-07 12:39:00,87.648,87.648,87.625,87.635,183799999.0
2006-08-07 12:40:00,87.63,87.653,87.625,87.653,126399999.0
2006-08-07 12:41:00,87.647,87.647,87.622,87.622,136999999.0
2006-08-07 12:42:00,87.633,87.64,87.617,87.62,177199999.0
2006-08-07 12:43:00,87.611,87.645,87.61,87.63,286099996.0
2006-08-07 12:44:00,87.614,87.64,87.612,87.64,218000000.0
2006-08-07 12:45:00,87.648,87.666,87.645,87.662,215599998.0
2006-08-07 12:46:00,87.647,87.662,87.623,87.642,247200003.0
2006-08-07 12:47:00,87.667,87.679,87.613,87.654,126499998.0
2006-08-07 12:48:00,87.673,87.692,87.669,87.687,222299999.0
2006-08-07 12:49:00,87.694,87.694,87.663,87.668,321499998.0
2006-08-07 12:50:00,87.663,87.675,87.646,87.662,101000000.0
2006-08-07 12:51:00,87.685,87.702,87.672,87.686,161100001.0
2006-08-07 12:52:00,87.678,87.693,87.669,87.69,196300000.0
2006-08-07 12:53:00,87.679,87.693,87.654,87.654,98400000.0
2006-08-07 12:54:00,87.685,87.69,87.663,87.67,215400004.0
2006-08-07 12:55:00,87.676,87.692,87.665,87.692,146199997.0
2006-08-07 12:56:00,87.671,87.686,87.66,87.675,163099999.0
2006-08-07 12:57:00,87.668,87.675,87.647,87.67,274400004.0
2006-08-07 12:58:00,87.655,87.667,87.647,87.667,208399997.0
2006-08-07 12:59:00,87.665,87.665,87.644,87.651,98700001.0
2006-08-07 13:00:00,87.654,87.654,87.63,87.635,129800001.0
2006-08-07 13:01:00,87.621,87.655,87.615,87.655,131700000.0
2006-08-07 13:02:00,87.652,87.652,87.61,87.61,141500001.0
2006-08-07 13:03:00,87.637,87.648,87.608,87.623,196700000.0
2006-08-07 13:04:00,87.64,87.642,87.625,87.627,156699997.0
2006-08-07 13:05:00,87.628,87.661,87.628,87.653,212300000.0
2006-08-07 13:06:00,87.647,87.675,87.638,87.675,303999999.0
2006-08-07 13:07:00,87.683,87.69,87.662,87.677,131000001.0
2006-08-07 13:08:00,87.679,87.679,87.613,87.628,143500000.0
2006-08-07 13:09:00,87.626,87.655,87.623,87.642,350600000.0
2006-08-07 13:10:00,87.644,87.651,87.623,87.638,306700001.0
2006-08-07 13:11:00,87.65,87.661,87.636,87.648,140700002.0
2006-08-07 13:12:00,87.657,87.657,87.616,87.627,232899999.0
2006-08-07 13:13:00,87.644,87.646,87.614,87.624,192699999.0
2006-08-07 13:14:00,87.629,87.642,87.614,87.63,186000001.0
2006-08-07 13:15:00,87.627,87.64,87.613,87.616,276500002.0
2006-08-07 13:16:00,87.621,87.627,87.602,87.608,192800002.0
2006-08-07 13:17:00,87.587,87.615,87.586,87.615,207499998.0
2006-08-07 13:18:00,87.609,87.63,87.604,87.618,151100000.0
2006-08-07 13:19:00,87.597,87.627,87.594,87.627,264900003.0
2006-08-07 13:20:00,87.623,87.638,87.62,87.638,204899995.0
2006-08-07 13:21:00,87.635,87.646,87.621,87.628,303400001.0
2006-08-07 13:22:00,87.642,87.643,87.623,87.627,166599997.0
2006-08-07 13:23:00,87.631,87.657,87.631,87.657,169300003.0
2006-08-07 13:24:00,87.649,87.67,87.641,87.67,247099999.0
2006-08-07 13:25:00,87.659,87.682,87.658,87.682,210400002.0
2006-08-07 13:26:00,87.682,87.688,87.664,87.675,249300001.0
2006-08-07 13:27:00,87.692,87.697,87.667,87.667,263600000.0
2006-08-07 13:28:00,87.669,87.685,87.665,87.673,151900000.0
2006-08-07 13:29:00,87.643,87.669,87.641,87.663,172200002.0
2006-08-07 13:30:00,87.641,87.657,87.632,87.647,152000000.0
2006-08-07 13:31:00,87.631,87.65,87.623,87.645,367099992.0
2006-08-07 13:32:00,87.642,87.654,87.633,87.648,156900000.0
2006-08-07 13:33:00,87.624,87.662,87.624,87.642,148500003.0
2006-08-07 13:34:00,87.635,87.663,87.635,87.655,250100001.0
2006-08-07 13:35:00,87.647,87.663,87.641,87.662,135800001.0
2006-08-07 13:36:00,87.66,87.665,87.64,87.64,220000001.0
2006-08-07 13:37:00,87.657,87.674,87.634,87.653,206100001.0
2006-08-07 13:38:00,87.652,87.652,87.626,87.628,150999998.0
2006-08-07 13:39:00,87.652,87.657,87.632,87.635,197800002.0
2006-08-07 13:40:00,87.631,87.662,87.63,87.662,210700000.0
2006-08-07 13:41:00,87.663,87.665,87.63,87.632,229899998.0
2006-08-07 13:42:00,87.65,87.65,87.614,87.614,229999997.0
2006-08-07 13:43:00,87.607,87.643,87.607,87.632,256300000.0
2006-08-07 13:44:00,87.63,87.63,87.595,87.602,287000000.0
2006-08-07 13:45:00,87.626,87.63,87.59,87.613,175100001.0
2006-08-07 13:46:00,87.613,87.636,87.607,87.633,201300003.0
2006-08-07 13:47:00,87.618,87.647,87.618,87.646,155400001.0
2006-08-07 13:48:00,87.65,87.65,87.624,87.624,279599999.0
2006-08-07 13:49:00,87.644,87.647,87.625,87.627,185499999.0
2006-08-07 13:50:00,87.63,87.644,87.613,87.628,185399999.0
2006-08-07 13:51:00,87.648,87.648,87.625,87.637,189499995.0
2006-08-07 13:52:00,87.616,87.645,87.611,87.635,187500000.0
2006-08-07 13:53:00,87.628,87.645,87.621,87.645,124200002.0
2006-08-07 13:54:00,87.63,87.649,87.614,87.624,141099999.0
2006-08-07 13:55:00,87.631,87.655,87.631,87.655,365999999.0
2006-08-07 13:56:00,87.657,87.657,87.623,87.626,232600000.0
2006-08-07 13:57:00,87.619,87.651,87.619,87.651,238100004.0
2006-08-07 13:58:00,87.653,87.656,87.629,87.637,93300000.0
2006-08-07 13:59:00,87.652,87.655,87.629,87.639,229699999.0
2006-08-07 14:00:00,87.658,87.672,87.644,87.66,176100001.0
2006-08-07 14:01:00,87.645,87.659,87.617,87.627,169299996.0
2006-08-07 14:02:00,87.596,87.63,87.596,87.625,156000000.0
2006-08-07 14:03:00,87.624,87.634,87.609,87.613,230200000.0
2006-08-07 14:04:00,87.617,87.632,87.604,87.619,169100001.0
2006-08-07 14:05:00,87.617,87.637,87.604,87.618,158900001.0
2006-08-07 14:06:00,87.639,87.659,87.619,87.625,199900001.0
2006-08-07 14:07:00,87.613,87.634,87.589,87.6,234400000.0
2006-08-07 14:08:00,87.593,87.61,87.573,87.588,225900002.0
2006-08-07 14:09:00,87.602,87.638,87.602,87.63,252600003.0
2006-08-07 14:10:00,87.626,87.641,87.619,87.641,124800002.0
2006-08-07 14:11:00,87.633,87.65,87.625,87.643,207999999.0
2006-08-07 14:12:00,87.631,87.657,87.626,87.657,278099998.0
2006-08-07 14:13:00,87.655,87.66,87.638,87.64,205899999.0
2006-08-07 14:14:00,87.635,87.658,87.634,87.648,170699998.0
2006-08-07 14:15:00,87.649,87.66,87.629,87.645,280999996.0
2006-08-07 14:16:00,87.652,87.692,87.652,87.689,213999999.0
2006-08-07 14:17:00,87.689,87.694,87.671,87.679,207299997.0
2006-08-07 14:18:00,87.681,87.681,87.645,87.645,94500000.0
2006-08-07 14:19:00,87.646,87.69,87.646,87.683,117300000.0
2006-08-07 14:20:00,87.674,87.69,87.67,87.69,177599999.0
2006-08-07 14:21:00,87.697,87.699,87.674,87.677,196599999.0
2006-08-07 14:22:00,87.686,87.695,87.667,87.672,215099999.0
2006-08-07 14:23:00,87.667,87.694,87.665,87.675,171199999.0
2006-08-07 14:24:00,87.669,87.687,87.663,87.683,244999999.0
2006-08-07 14:25:00,87.673,87.699,87.673,87.699,106100002.0
2006-08-07 14:26:00,87.713,87.717,87.688,87.699,179800000.0
2006-08-07 14:27:00,87.686,87.707,87.661,87.675,226299996.0
2006-08-07 14:28:00,87.664,87.664,87.628,87.639,145599998.0
2006-08-07 14:29:00,87.653,87.669,87.626,87.669,201299997.0
2006-08-07 14:30:00,87.676,87.69,87.658,87.672,233700002.0
2006-08-07 14:31:00,87.696,87.7,87.676,87.682,133600002.0
2006-08-07 14:32:00,87.688,87.704,87.685,87.701,179499997.0
2006-08-07 14:33:00,87.678,87.708,87.678,87.7,239700000.0
2006-08-07 14:34:00,87.689,87.706,87.679,87.702,200699998.0
2006-08-07 14:35:00,87.692,87.713,87.685,87.703,142500000.0
2006-08-07 14:36:00,87.697,87.697,87.658,87.658,112299999.0
2006-08-07 14:37:00,87.666,87.683,87.643,87.668,290800001.0
2006-08-07 14:38:00,87.691,87.697,87.669,87.669,156299997.0
2006-08-07 14:39:00,87.693,87.707,87.68,87.69,156700000.0
2006-08-07 14:40:00,87.706,87.726,87.691,87.712,162099998.0
2006-08-07 14:41:00,87.696,87.735,87.665,87.735,225000004.0
2006-08-07 14:42:00,87.732,87.733,87.705,87.705,161700000.0
2006-08-07 14:43:00,87.725,87.729,87.705,87.711,203900002.0
2006-08-07 14:44:00,87.723,87.747,87.712,87.747,203500000.0
2006-08-07 14:45:00,87.726,87.742,87.717,87.735,178800000.0
2006-08-07 14:46:00,87.714,87.732,87.706,87.732,146799999.0
2006-08-07 14:47:00,87.734,87.738,87.705,87.71,225499998.0
2006-08-07 14:48:00,87.718,87.732,87.702,87.713,85700001.0
2006-08-07 14:49:00,87.724,87.737,87.703,87.72,136800000.0
2006-08-07 14:50:00,87.72,87.736,87.709,87.736,115399997.0
2006-08-07 14:51:00,87.728,87.736,87.698,87.698,154999999.0
2006-08-07 14:52:00,87.722,87.723,87.701,87.701,117200000.0
2006-08-07 14:53:00,87.689,87.712,87.686,87.699,187099998.0
2006-08-07 14:54:00,87.698,87.702,87.682,87.682,136099999.0
2006-08-07 14:55:00,87.678,87.7,87.676,87.7,189199998.0
2006-08-07 14:56:00,87.701,87.715,87.692,87.694,204300002.0
2006-08-07 14:57:00,87.689,87.704,87.668,87.68,152700003.0
2006-08-07 14:58:00,87.667,87.694,87.667,87.686,73800000.0
2006-08-07 14:59:00,87.678,87.696,87.653,87.68,171600000.0
2006-08-07 15:00:00,87.69,87.698,87.672,87.673,160399999.0
2006-08-07 15:01:00,87.681,87.698,87.664,87.672,208500000.0
2006-08-07 15:02:00,87.69,87.721,87.68,87.701,171399999.0
2006-08-07 15:03:00,87.718,87.718,87.693,87.693,68200000.0
2006-08-07 15:04:00,87.708,87.719,87.695,87.699,94999999.0
2006-08-07 15:05:00,87.732,87.738,87.712,87.738,163699999.0
2006-08-07 15:06:00,87.741,87.741,87.705,87.718,189400002.0
2006-08-07 15:07:00,87.733,87.742,87.661,87.718,146100000.0
2006-08-07 15:08:00,87.727,87.747,87.712,87.727,219800000.0
2006-08-07 15:09:00,87.703,87.731,87.697,87.719,263500002.0
2006-08-07 15:10:00,87.725,87.733,87.707,87.723,209399999.0
2006-08-07 15:11:00,87.705,87.722,87.688,87.722,124900002.0
2006-08-07 15:12:00,87.74,87.768,87.725,87.749,152300000.0
2006-08-07 15:13:00,87.756,87.781,87.745,87.763,215499998.0
2006-08-07 15:14:00,87.769,87.79,87.766,87.79,147099999.0
2006-08-07 15:15:00,87.771,87.793,87.771,87.775,240199998.0
2006-08-07 15:16:00,87.787,87.787,87.765,87.767,121800000.0
2006-08-07 15:17:00,87.782,87.791,87.759,87.766,112100001.0
2006-08-07 15:18:00,87.771,87.796,87.771,87.783,248199996.0
2006-08-07 15:19:00,87.766,87.806,87.766,87.792,297200004.0
2006-08-07 15:20:00,87.773,87.801,87.773,87.794,124699998.0
2006-08-07 15:21:00,87.777,87.815,87.774,87.815,178000001.0
2006-08-07 15:22:00,87.812,87.826,87.789,87.812,166500000.0
2006-08-07 15:23:00,87.806,87.831,87.806,87.831,155000000.0
2006-08-07 15:24:00,87.819,87.841,87.81,87.814,199199999.0
2006-08-07 15:25:00,87.838,87.842,87.807,87.828,235099998.0
2006-08-07 15:26:00,87.833,87.845,87.819,87.819,208199998.0
2006-08-07 15:27:00,87.811,87.814,87.786,87.787,265599996.0
2006-08-07 15:28:00,87.793,87.818,87.793,87.814,191199999.0
2006-08-07 15:29:00,87.833,87.857,87.819,87.843,229600000.0
2006-08-07 15:30:00,87.834,87.842,87.819,87.829,242599999.0
2006-08-07 15:31:00,87.812,87.845,87.812,87.845,187100001.0
2006-08-07 15:32:00,87.837,87.837,87.816,87.816,82199998.0
2006-08-07 15:33:00,87.82,87.833,87.797,87.82,130200000.0
2006-08-07 15:34:00,87.81,87.833,87.809,87.829,198999999.0
2006-08-07 15:35:00,87.815,87.838,87.815,87.825,144499999.0
2006-08-07 15:36:00,87.825,87.853,87.82,87.836,196200002.0
2006-08-07 15:37:00,87.841,87.856,87.819,87.834,206299998.0
2006-08-07 15:38:00,87.827,87.858,87.82,87.858,187299997.0
2006-08-07 15:39:00,87.864,87.867,87.828,87.828,220300000.0
2006-08-07 15:40:00,87.831,87.837,87.778,87.804,218299998.0
2006-08-07 15:41:00,87.815,87.816,87.793,87.796,201200002.0
2006-08-07 15:42:00,87.808,87.838,87.797,87.811,165899999.0
2006-08-07 15:43:00,87.815,87.845,87.815,87.836,273700001.0
2006-08-07 15:44:00,87.832,87.832,87.789,87.789,181100001.0
2006-08-07 15:45:00,87.806,87.826,87.782,87.8,221700000.0
2006-08-07 15:46:00,87.781,87.81,87.781,87.796,227199999.0
2006-08-07 15:47:00,87.779,87.805,87.773,87.805,239900001.0
2006-08-07 15:48:00,87.798,87.803,87.775,87.787,207100002.0
2006-08-07 15:49:00,87.779,87.791,87.759,87.783,262000000.0
2006-08-07 15:50:00,87.78,87.795,87.763,87.777,169700002.0
2006-08-07 15:51:00,87.783,87.795,87.769,87.777,197999999.0
2006-08-07 15:52:00,87.785,87.801,87.772,87.795,213000004.0
2006-08-07 15:53:00,87.783,87.809,87.783,87.805,264499999.0
2006-08-07 15:54:00,87.803,87.825,87.787,87.807,167499999.0
2006-08-07 15:55:00,87.823,87.841,87.812,87.841,206699999.0
2006-08-07 15:56:00,87.84,87.847,87.824,87.834,213599999.0
2006-08-07 15:57:00,87.841,87.842,87.817,87.817,156800000.0
2006-08-07 15:58:00,87.822,87.844,87.813,87.83,219900002.0
2006-08-07 15:59:00,87.832,87.839,87.813,87.816,155900001.0
2006-08-07 16:00:00,87.816,87.85,87.815,87.836,249200001.0
2006-08-07 16:01:00,87.839,87.839,87.808,87.818,216099999.0
2006-08-07 16:02:00,87.828,87.842,87.816,87.827,176400001.0
2006-08-07 16:03:00,87.808,87.827,87.787,87.804,180399998.0
2006-08-07 16:04:00,87.796,87.814,87.781,87.801,215099999.0
2006-08-07 16:05:00,87.801,87.801,87.767,87.775,142499999.0
2006-08-07 16:06:00,87.778,87.789,87.757,87.768,123600001.0
2006-08-07 16:07:00,87.797,87.8,87.77,87.777,181099999.0
2006-08-07 16:08:00,87.795,87.795,87.751,87.751,130200001.0
2006-08-07 16:09:00,87.753,87.768,87.747,87.761,302800000.0
2006-08-07 16:10:00,87.747,87.768,87.739,87.768,196200000.0
2006-08-07 16:11:00,87.74,87.769,87.737,87.758,212000003.0
2006-08-07 16:12:00,87.74,87.768,87.74,87.768,99600000.0
2006-08-07 16:13:00,87.77,87.81,87.77,87.81,193300000.0
2006-08-07 16:14:00,87.793,87.815,87.767,87.783,117600000.0
2006-08-07 16:15:00,87.785,87.815,87.784,87.815,157199998.0
2006-08-07 16:16:00,87.818,87.833,87.806,87.817,137000000.0
2006-08-07 16:17:00,87.827,87.828,87.792,87.81,380700001.0
2006-08-07 16:18:00,87.816,87.823,87.777,87.788,175300001.0
2006-08-07 16:19:00,87.783,87.789,87.764,87.766,168600000.0
2006-08-07 16:20:00,87.761,87.784,87.757,87.77,224299998.0
2006-08-07 16:21:00,87.772,87.797,87.759,87.768,158499998.0
2006-08-07 16:22:00,87.788,87.805,87.774,87.774,196499997.0
2006-08-07 16:23:00,87.786,87.807,87.777,87.8,227399997.0
2006-08-07 16:24:00,87.81,87.823,87.797,87.801,120100000.0
2006-08-07 16:25:00,87.798,87.815,87.782,87.782,205299996.0
2006-08-07 16:26:00,87.807,87.807,87.775,87.785,122600000.0
2006-08-07 16:27:00,87.781,87.795,87.753,87.763,220700000.0
2006-08-07 16:28:00,87.742,87.779,87.737,87.767,201399997.0
2006-08-07 16:29:00,87.761,87.761,87.719,87.719,164799997.0
2006-08-07 16:30:00,87.709,87.734,87.7,87.728,217600000.0
2006-08-07 16:31:00,87.727,87.746,87.714,87.725,160400002.0
2006-08-07 16:32:00,87.754,87.765,87.74,87.747,170599999.0
2006-08-07 16:33:00,87.765,87.769,87.75,87.751,214000001.0
2006-08-07 16:34:00,87.758,87.782,87.739,87.766,161799996.0
2006-08-07 16:35:00,87.783,87.783,87.761,87.761,100199999.0
2006-08-07 16:36:00,87.759,87.777,87.755,87.771,241500000.0
2006-08-07 16:37:00,87.768,87.78,87.743,87.763,111800001.0
2006-08-07 16:38:00,87.749,87.776,87.745,87.776,164500000.0
2006-08-07 16:39:00,87.764,87.777,87.748,87.768,295599998.0
2006-08-07 16:40:00,87.773,87.781,87.749,87.753,277499999.0
2006-08-07 16:41:00,87.766,87.771,87.744,87.754,188100000.0
2006-08-07 16:42:00,87.746,87.767,87.739,87.764,159599999.0
2006-08-07 16:43:00,87.747,87.763,87.738,87.76,120700000.0
2006-08-07 16:44:00,87.761,87.771,87.747,87.754,115299999.0
2006-08-07 16:45:00,87.756,87.785,87.756,87.777,164700001.0
2006-08-07 16:46:00,87.767,87.792,87.767,87.787,232400001.0
2006-08-07 16:47:00,87.772,87.791,87.763,87.788,157100001.0
2006-08-07 16:48:00,87.785,87.786,87.76,87.76,215900000.0
2006-08-07 16:49:00,87.776,87.789,87.765,87.789,198900002.0
2006-08-07 16:50:00,87.797,87.828,87.786,87.801,236299999.0
2006-08-07 16:51:00,87.818,87.855,87.818,87.855,195800001.0
2006-08-07 16:52:00,87.842,87.864,87.837,87.859,384299993.0
2006-08-07 16:53:00,87.849,87.861,87.82,87.839,157299999.0
2006-08-07 16:54:00,87.835,87.87,87.835,87.87,140199999.0
2006-08-07 16:55:00,87.848,87.872,87.818,87.832,201299997.0
2006-08-07 16:56:00,87.847,87.876,87.834,87.865,99400001.0
2006-08-07 16:57:00,87.856,87.886,87.851,87.878,293400002.0
2006-08-07 16:58:00,87.873,87.901,87.859,87.879,165700002.0
2006-08-07 16:59:00,87.897,87.897,87.854,87.856,211499998.0
2006-08-07 17:00:00,87.847,87.86,87.824,87.835,195400000.0
2006-08-07 17:01:00,87.827,87.83,87.793,87.793,175099999.0
2006-08-07 17:02:00,87.816,87.831,87.804,87.804,180699997.0
2006-08-07 17:03:00,87.817,87.823,87.781,87.785,352500000.0
2006-08-07 17:04:00,87.794,87.807,87.777,87.793,156899997.0
2006-08-07 17:05:00,87.781,87.806,87.779,87.791,73699999.0
2006-08-07 17:06:00,87.778,87.792,87.762,87.778,126099999.0
2006-08-07 17:07:00,87.761,87.792,87.761,87.792,125599997.0
2006-08-07 17:08:00,87.774,87.787,87.758,87.779,141599999.0
2006-08-07 17:09:00,87.763,87.766,87.716,87.716,242300000.0
2006-08-07 17:10:00,87.742,87.742,87.713,87.718,165199999.0
2006-08-07 17:11:00,87.735,87.747,87.718,87.735,248299998.0
2006-08-07 17:12:00,87.743,87.767,87.743,87.764,184299999.0
2006-08-07 17:13:00,87.747,87.773,87.747,87.764,238900001.0
2006-08-07 17:14:00,87.736,87.755,87.728,87.755,189399996.0
2006-08-07 17:15:00,87.76,87.762,87.74,87.743,209900004.0
2006-08-07 17:16:00,87.759,87.764,87.744,87.744,136200001.0
2006-08-07 17:17:00,87.744,87.761,87.702,87.719,160100000.0
2006-08-07 17:18:00,87.704,87.736,87.704,87.736,89700000.0
2006-08-07 17:19:00,87.708,87.732,87.702,87.702,184199998.0
2006-08-07 17:20:00,87.705,87.731,87.689,87.731,216099999.0
2006-08-07 17:21:00,87.735,87.735,87.701,87.717,309599999.0
2006-08-07 17:22:00,87.715,87.728,87.704,87.712,179899996.0
2006-08-07 17:23:00,87.702,87.702,87.665,87.681,277100001.0
2006-08-07 17:24:00,87.676,87.696,87.671,87.686,275299997.0
2006-08-07 17:25:00,87.664,87.681,87.652,87.68,243800000.0
2006-08-07 17:26:00,87.677,87.686,87.664,87.669,212299999.0
2006-08-07 17:27:00,87.667,87.681,87.648,87.681,180399998.0
2006-08-07 17:28:00,87.679,87.69,87.667,87.67,117900001.0
2006-08-07 17:29:00,87.682,87.692,87.662,87.675,186300001.0
2006-08-07 17:30:00,87.674,87.679,87.652,87.658,134200002.0
2006-08-07 17:31:00,87.669,87.683,87.649,87.656,215499998.0
2006-08-07 17:32:00,87.677,87.69,87.662,87.673,158399999.0
2006-08-07 17:33:00,87.668,87.668,87.61,87.627,278199998.0
2006-08-07 17:34:00,87.636,87.637,87.606,87.623,189800004.0
2006-08-07 17:35:00,87.606,87.63,87.593,87.614,135100002.0
2006-08-07 17:36:00,87.592,87.617,87.591,87.612,214499999.0
2006-08-07 17:37:00,87.597,87.612,87.581,87.599,226800002.0
2006-08-07 17:38:00,87.571,87.597,87.563,87.592,299500000.0
2006-08-07 17:39:00,87.606,87.609,87.572,87.59,166799999.0
2006-08-07 17:40:00,87.602,87.617,87.581,87.597,107299999.0
2006-08-07 17:41:00,87.581,87.597,87.545,87.568,298500000.0
2006-08-07 17:42:00,87.556,87.57,87.544,87.553,188799998.0
2006-08-07 17:43:00,87.56,87.568,87.534,87.543,236600002.0
2006-08-07 17:44:00,87.539,87.577,87.539,87.577,217399999.0
2006-08-07 17:45:00,87.57,87.58,87.552,87.559,215600002.0
2006-08-07 17:46:00,87.569,87.581,87.554,87.573,204100002.0
2006-08-07 17:47:00,87.564,87.606,87.564,87.606,125600002.0
2006-08-07 17:48:00,87.592,87.619,87.584,87.601,200200000.0
2006-08-07 17:49:00,87.604,87.635,87.603,87.631,167400001.0
2006-08-07 17:50:00,87.616,87.65,87.616,87.64,152199999.0
2006-08-07 17:51:00,87.625,87.652,87.623,87.63,184800001.0
2006-08-07 17:52:00,87.646,87.652,87.625,87.635,128700000.0
2006-08-07 17:53:00,87.634,87.648,87.614,87.642,151900002.0
2006-08-07 17:54:00,87.661,87.665,87.642,87.643,147700001.0
2006-08-07 17:55:00,87.635,87.648,87.632,87.639,156899995.0
2006-08-07 17:56:00,87.661,87.661,87.639,87.646,118099998.0
2006-08-07 17:57:00,87.646,87.658,87.628,87.639,271000001.0
2006-08-07 17:58:00,87.645,87.675,87.645,87.668,207099995.0
2006-08-07 17:59:00,87.675,87.683,87.654,87.654,237700000.0
2006-08-07 18:00:00,87.645,87.673,87.615,87.651,211699997.0
2006-08-07 18:01:00,87.661,87.683,87.651,87.665,1156899994.0
2006-08-07 18:02:00,87.674,87.69,87.659,87.676,1945999996.0
2006-08-07 18:03:00,87.72,87.74,87.69,87.72,1787100002.0
2006-08-07 18:04:00,87.684,87.692,87.654,87.668,1787100002.0
2006-08-07 18:05:00,87.664,87.701,87.664,87.685,1674499991.0
2006-08-07 18:06:00,87.685,87.72,87.684,87.707,1704799996.0
2006-08-07 18:07:00,87.687,87.732,87.687,87.732,2124500004.0
2006-08-07 18:08:00,87.738,87.748,87.712,87.719,2059800004.0
2006-08-07 18:09:00,87.723,87.751,87.721,87.743,1490799993.0
2006-08-07 18:10:00,87.74,87.741,87.703,87.703,1540899991.0
2006-08-07 18:11:00,87.713,87.731,87.702,87.725,1051299993.0
2006-08-07 18:12:00,87.708,87.731,87.701,87.717,1251199998.0
2006-08-07 18:13:00,87.695,87.737,87.695,87.717,1424599997.0
2006-08-07 18:14:00,87.715,87.725,87.691,87.715,1507600006.0
2006-08-07 18:15:00,87.77,87.78,87.75,87.76,514799996.0
2006-08-07 18:16:00,87.77,87.79,87.72,87.74,514799996.0
2006-08-07 18:17:00,87.701,87.711,87.683,87.689,514799996.0
2006-08-07 18:18:00,87.694,87.707,87.664,87.679,1090499998.0
2006-08-07 18:19:00,87.675,87.687,87.655,87.672,1712300003.0
2006-08-07 18:20:00,87.668,87.694,87.662,87.683,1259399999.0
2006-08-07 18:21:00,87.68,87.698,87.668,87.685,1778599996.0
2006-08-07 18:22:00,87.7,87.704,87.673,87.685,1718599998.0
2006-08-07 18:23:00,87.73,87.75,87.71,87.74,1720400000.0
2006-08-07 18:24:00,87.693,87.713,87.687,87.703,1720400000.0
2006-08-07 18:25:00,87.695,87.707,87.674,87.677,1995599996.0
2006-08-07 18:26:00,87.672,87.696,87.658,87.678,1448199989.0
2006-08-07 18:27:00,87.663,87.688,87.659,87.682,1119300014.0
2006-08-07 18:28:00,87.684,87.695,87.661,87.661,1169800002.0
2006-08-07 18:29:00,87.67,87.687,87.659,87.673,1533800002.0
2006-08-07 18:30:00,87.663,87.677,87.647,87.662,579299997.0
2006-08-07 18:31:00,87.666,87.685,87.657,87.675,1085999994.0
2006-08-07 18:32:00,87.678,87.694,87.663,87.675,1749199988.0
2006-08-07 18:33:00,87.692,87.709,87.668,87.688,1647799993.0
2006-08-07 18:34:00,87.702,87.718,87.685,87.705,1725699982.0
2006-08-07 18:35:00,87.705,87.708,87.677,87.703,1493900000.0
2006-08-07 18:36:00,87.702,87.723,87.688,87.72,1729499999.0
2006-08-07 18:37:00,87.723,87.75,87.713,87.731,1074500000.0
2006-08-07 18:38:00,87.767,87.773,87.738,87.742,858999990.0
2006-08-07 18:39:00,87.754,87.767,87.734,87.76,337400000.0
2006-08-07 18:40:00,87.741,87.757,87.725,87.725,792999999.0
2006-08-07 18:41:00,87.728,87.741,87.716,87.731,784299998.0
2006-08-07 18:42:00,87.716,87.745,87.716,87.74,711099996.0
2006-08-07 18:43:00,87.738,87.744,87.707,87.727,1227099995.0
2006-08-07 18:44:00,87.738,87.738,87.699,87.699,928899996.0
2006-08-07 18:45:00,87.726,87.739,87.702,87.702,873099996.0
2006-08-07 18:46:00,87.719,87.741,87.712,87.74,655000001.0
2006-08-07 18:47:00,87.72,87.74,87.712,87.721,554699998.0
2006-08-07 18:48:00,87.711,87.73,87.707,87.71,514100002.0
2006-08-07 18:49:00,87.711,87.735,87.71,87.716,832599994.0
2006-08-07 18:50:00,87.73,87.73,87.699,87.7,990999999.0
2006-08-07 18:51:00,87.714,87.737,87.709,87.734,558599999.0
2006-08-07 18:52:00,87.742,87.742,87.705,87.71,713400002.0
2006-08-07 18:53:00,87.716,87.744,87.703,87.725,801200001.0
2006-08-07 18:54:00,87.736,87.747,87.718,87.725,957399984.0
2006-08-07 18:55:00,87.714,87.737,87.707,87.733,1015099999.0
2006-08-07 18:56:00,87.706,87.74,87.706,87.728,651199992.0
2006-08-07 18:57:00,87.7,87.724,87.683,87.702,484300000.0
2006-08-07 18:58:00,87.674,87.714,87.674,87.694,1020100003.0
2006-08-07 18:59:00,87.702,87.715,87.691,87.695,735999990.0
2006-08-07 19:00:00,87.686,87.708,87.681,87.704,915199987.0
2006-08-07 19:01:00,87.705,87.71,87.672,87.685,377999998.0
2006-08-07 19:02:00,87.705,87.715,87.689,87.707,274799999.0
2006-08-07 19:03:00,87.708,87.708,87.681,87.689,654899999.0
2006-08-07 19:04:00,87.698,87.71,87.681,87.697,589699995.0
2006-08-07 19:05:00,87.694,87.709,87.68,87.687,338899998.0
2006-08-07 19:06:00,87.701,87.728,87.69,87.708,453799997.0
2006-08-07 19:07:00,87.7,87.725,87.697,87.715,1041399993.0
2006-08-07 19:08:00,87.72,87.72,87.694,87.699,1035900003.0
2006-08-07 19:09:00,87.711,87.733,87.693,87.708,536999997.0
2006-08-07 19:10:00,87.725,87.73,87.701,87.701,525700001.0
2006-08-07 19:11:00,87.724,87.734,87.709,87.717,144400001.0
2006-08-07 19:12:00,87.72,87.738,87.713,87.735,240500000.0
2006-08-07 19:13:00,87.73,87.734,87.707,87.731,485999997.0
2006-08-07 19:14:00,87.715,87.732,87.702,87.719,503000001.0
2006-08-07 19:15:00,87.693,87.716,87.681,87.71,759899993.0
2006-08-07 19:16:00,87.706,87.719,87.693,87.698,400599999.0
2006-08-07 19:17:00,87.712,87.714,87.69,87.699,465999997.0
2006-08-07 19:18:00,87.716,87.716,87.683,87.686,417500002.0
2006-08-07 19:19:00,87.695,87.714,87.692,87.703,754099995.0
2006-08-07 19:20:00,87.7,87.705,87.677,87.68,257300001.0
2006-08-07 19:21:00,87.703,87.723,87.686,87.699,347999999.0
2006-08-07 19:22:00,87.716,87.733,87.653,87.693,285199998.0
2006-08-07 19:23:00,87.719,87.737,87.7,87.713,1525999990.0
2006-08-07 19:24:00,87.689,87.721,87.686,87.706,656199999.0
2006-08-07 19:25:00,87.707,87.74,87.684,87.699,950699999.0
2006-08-07 19:26:00,87.72,87.751,87.715,87.738,1173399995.0
2006-08-07 19:27:00,87.735,87.74,87.712,87.72,1099100003.0
2006-08-07 19:28:00,87.733,87.741,87.715,87.716,633199994.0
2006-08-07 19:29:00,87.712,87.753,87.712,87.748,785899997.0
2006-08-07 19:30:00,87.748,87.749,87.717,87.726,869499993.0
2006-08-07 19:31:00,87.74,87.75,87.72,87.726,540500002.0
2006-08-07 19:32:00,87.737,87.737,87.703,87.705,671999996.0
2006-08-07 19:33:00,87.717,87.727,87.698,87.714,648800003.0
2006-08-07 19:34:00,87.712,87.738,87.708,87.734,964000004.0
2006-08-07 19:35:00,87.722,87.737,87.7,87.72,657199998.0
2006-08-07 19:36:00,87.708,87.731,87.699,87.716,463200002.0
2006-08-07 19:37:00,87.711,87.737,87.711,87.73,327599999.0
2006-08-07 19:38:00,87.727,87.74,87.71,87.714,1075200001.0
2006-08-07 19:39:00,87.725,87.743,87.699,87.717,857999997.0
2006-08-07 19:40:00,87.732,87.732,87.696,87.696,719599994.0
2006-08-07 19:41:00,87.699,87.725,87.698,87.704,896499991.0
2006-08-07 19:42:00,87.705,87.71,87.68,87.68,695600004.0
2006-08-07 19:43:00,87.703,87.718,87.687,87.699,352999998.0
2006-08-07 19:44:00,87.701,87.716,87.68,87.699,429299997.0
2006-08-07 19:45:00,87.7,87.71,87.679,87.697,366400000.0
2006-08-07 19:46:00,87.682,87.71,87.682,87.705,354900001.0
2006-08-07 19:47:00,87.7,87.71,87.681,87.689,256200003.0
2006-08-07 19:48:00,87.705,87.717,87.676,87.702,845199993.0
2006-08-07 19:49:00,87.723,87.735,87.696,87.696,581800000.0
2006-08-07 19:50:00,87.699,87.726,87.692,87.713,407099996.0
2006-08-07 19:51:00,87.719,87.74,87.719,87.735,281899999.0
2006-08-07 19:52:00,87.734,87.735,87.691,87.711,449500003.0
2006-08-07 19:53:00,87.733,87.75,87.724,87.727,805699993.0
2006-08-07 19:54:00,87.742,87.744,87.704,87.704,1094799993.0
2006-08-07 19:55:00,87.718,87.748,87.714,87.743,477799997.0
2006-08-07 19:56:00,87.741,87.764,87.723,87.728,406299997.0
2006-08-07 19:57:00,87.751,87.77,87.734,87.753,464399998.0
2006-08-07 19:58:00,87.775,87.785,87.748,87.748,735300005.0
2006-08-07 19:59:00,87.743,87.773,87.739,87.764,742199996.0
2006-08-07 20:00:00,87.764,87.765,87.735,87.735,307699999.0
2006-08-07 20:01:00,87.725,87.762,87.725,87.762,373500003.0
2006-08-07 20:02:00,87.765,87.765,87.732,87.736,784799994.0
2006-08-07 20:03:00,87.753,87.757,87.726,87.732,344999999.0
2006-08-07 20:04:00,87.753,87.757,87.693,87.738,281399997.0
2006-08-07 20:05:00,87.752,87.758,87.72,87.738,505799997.0
2006-08-07 20:06:00,87.749,87.755,87.727,87.728,919600002.0
2006-08-07 20:07:00,87.731,87.764,87.726,87.764,644700000.0
2006-08-07 20:08:00,87.773,87.778,87.748,87.761,430399997.0
2006-08-07 20:09:00,87.774,87.781,87.746,87.746,654300002.0
2006-08-07 20:10:00,87.761,87.764,87.737,87.739,628799996.0
2006-08-07 20:11:00,87.739,87.746,87.716,87.736,855999996.0
2006-08-07 20:12:00,87.722,87.764,87.722,87.745,1409799994.0
2006-08-07 20:13:00,87.737,87.737,87.704,87.709,656699993.0
2006-08-07 20:14:00,87.72,87.74,87.707,87.733,453899995.0
2006-08-07 20:15:00,87.73,87.756,87.72,87.738,649599998.0
2006-08-07 20:16:00,87.743,87.757,87.714,87.72,692999998.0
2006-08-07 20:17:00,87.749,87.758,87.731,87.739,364900001.0
2006-08-07 20:18:00,87.742,87.767,87.742,87.767,141099998.0
2006-08-07 20:19:00,87.766,87.769,87.745,87.745,295599998.0
2006-08-07 20:20:00,87.74,87.76,87.732,87.76,713499993.0
2006-08-07 20:21:00,87.755,87.765,87.735,87.748,514400002.0
2006-08-07 20:22:00,87.766,87.805,87.766,87.802,765599998.0
2006-08-07 20:23:00,87.805,87.817,87.787,87.803,484500001.0
2006-08-07 20:24:00,87.798,87.821,87.79,87.807,334700005.0
2006-08-07 20:25:00,87.805,87.81,87.785,87.79,657399999.0
2006-08-07 20:26:00,87.804,87.819,87.79,87.81,515000001.0
2006-08-07 20:27:00,87.813,87.817,87.792,87.794,482200005.0
2006-08-07 20:28:00,87.794,87.823,87.794,87.813,1113199992.0
2006-08-07 20:29:00,87.793,87.814,87.775,87.792,1452499999.0
2006-08-07 20:30:00,87.796,87.811,87.784,87.785,1306899998.0
2006-08-07 20:31:00,87.804,87.829,87.795,87.805,1197300002.0
2006-08-07 20:32:00,87.787,87.788,87.752,87.762,1067199999.0
2006-08-07 20:33:00,87.779,87.805,87.773,87.797,654300001.0
2006-08-07 20:34:00,87.798,87.798,87.764,87.768,393800000.0
2006-08-07 20:35:00,87.785,87.8,87.771,87.79,486800001.0
2006-08-07 20:36:00,87.799,87.809,87.781,87.789,538899998.0
2006-08-07 20:37:00,87.793,87.814,87.776,87.793,628200005.0
2006-08-07 20:38:00,87.808,87.823,87.79,87.795,900700002.0
2006-08-07 20:39:00,87.803,87.803,87.768,87.774,437299997.0
2006-08-07 20:40:00,87.786,87.813,87.784,87.806,1293899997.0
2006-08-07 20:41:00,87.793,87.814,87.79,87.798,1176399992.0
2006-08-07 20:42:00,87.815,87.825,87.791,87.811,1017599999.0
2006-08-07 20:43:00,87.805,87.823,87.797,87.81,785299995.0
2006-08-07 20:44:00,87.812,87.82,87.789,87.795,716600000.0
2006-08-07 20:45:00,87.815,87.832,87.804,87.823,467000000.0
2006-08-07 20:46:00,87.805,87.818,87.789,87.808,592299996.0
2006-08-07 20:47:00,87.805,87.822,87.795,87.815,1089699999.0
2006-08-07 20:48:00,87.8,87.825,87.794,87.815,726699997.0
2006-08-07 20:49:00,87.798,87.819,87.793,87.806,509799996.0
2006-08-07 20:50:00,87.795,87.809,87.766,87.802,1112699998.0
2006-08-07 20:51:00,87.783,87.806,87.782,87.806,514200001.0
2006-08-07 20:52:00,87.782,87.808,87.778,87.797,394499999.0
2006-08-07 20:53:00,87.782,87.805,87.777,87.793,1321200004.0
2006-08-07 20:54:00,87.763,87.8,87.763,87.795,427599998.0
2006-08-07 20:55:00,87.785,87.813,87.782,87.801,1162699995.0
2006-08-07 20:56:00,87.799,87.814,87.782,87.79,748900000.0
2006-08-07 20:57:00,87.801,87.801,87.754,87.762,797200000.0
2006-08-07 20:58:00,87.757,87.787,87.753,87.782,1249400006.0
2006-08-07 20:59:00,87.792,87.793,87.755,87.768,1322000001.0
2006-08-07 21:00:00,87.788,87.803,87.766,87.766,1168500000.0
2006-08-07 21:01:00,87.78,87.807,87.774,87.793,883199997.0
2006-08-07 21:02:00,87.786,87.805,87.783,87.803,429100001.0
2006-08-07 21:03:00,87.787,87.81,87.776,87.805,460800004.0
2006-08-07 21:04:00,87.806,87.815,87.769,87.769,424099995.0
2006-08-07 21:05:00,87.762,87.81,87.762,87.81,702700003.0
2006-08-07 21:06:00,87.808,87.844,87.808,87.833,524400000.0
2006-08-07 21:07:00,87.831,87.844,87.798,87.81,653799999.0
2006-08-07 21:08:00,87.819,87.835,87.809,87.83,927599997.0
2006-08-07 21:09:00,87.833,87.84,87.81,87.813,371500004.0
2006-08-07 21:10:00,87.809,87.835,87.789,87.817,795299999.0
2006-08-07 21:11:00,87.818,87.831,87.802,87.802,660399996.0
2006-08-07 21:12:00,87.805,87.823,87.793,87.816,237899999.0
2006-08-07 21:13:00,87.818,87.83,87.802,87.809,450899999.0
2006-08-07 21:14:00,87.828,87.834,87.808,87.814,787199998.0
2006-08-07 21:15:00,87.807,87.837,87.801,87.821,1082900002.0
2006-08-07 21:16:00,87.805,87.831,87.805,87.825,930899996.0
2006-08-07 21:17:00,87.828,87.84,87.8,87.803,879599999.0
2006-08-07 21:18:00,87.823,87.829,87.794,87.81,742300003.0
2006-08-07 21:19:00,87.815,87.82,87.789,87.795,792099993.0
2006-08-07 21:20:00,87.82,87.828,87.795,87.814,1301199996.0
2006-08-07 21:21:00,87.814,87.83,87.805,87.825,831799994.0
2006-08-07 21:22:00,87.825,87.83,87.801,87.804,902799994.0
2006-08-07 21:23:00,87.825,87.837,87.808,87.819,756299994.0
2006-08-07 21:24:00,87.83,87.837,87.795,87.795,780200004.0
2006-08-07 21:25:00,87.81,87.834,87.794,87.813,1059600002.0
2006-08-07 21:26:00,87.797,87.826,87.796,87.825,327800000.0
2006-08-07 21:27:00,87.813,87.83,87.805,87.825,567099999.0
2006-08-07 21:28:00,87.8,87.828,87.8,87.816,326699997.0
2006-08-07 21:29:00,87.802,87.825,87.802,87.82,613999996.0
2006-08-07 21:30:00,87.8,87.826,87.791,87.811,369800001.0
2006-08-07 21:31:00,87.822,87.832,87.797,87.817,438500000.0
2006-08-07 21:32:00,87.823,87.845,87.815,87.844,426799998.0
2006-08-07 21:33:00,87.838,87.85,87.817,87.835,607199993.0
2006-08-07 21:34:00,87.835,87.843,87.816,87.835,198799999.0
2006-08-07 21:35:00,87.82,87.84,87.816,87.835,432399997.0
2006-08-07 21:36:00,87.833,87.835,87.811,87.811,312999996.0
2006-08-07 21:37:00,87.823,87.83,87.803,87.825,573600001.0
2006-08-07 21:38:00,87.823,87.828,87.804,87.804,150199999.0
2006-08-07 21:39:00,87.83,87.83,87.799,87.805,391600001.0
2006-08-07 21:40:00,87.816,87.829,87.795,87.796,457399994.0
2006-08-07 21:41:00,87.816,87.828,87.808,87.823,294799995.0
2006-08-07 21:42:00,87.825,87.826,87.805,87.814,464699996.0
2006-08-07 21:43:00,87.807,87.82,87.788,87.815,218500000.0
2006-08-07 21:44:00,87.812,87.826,87.792,87.811,902199996.0
2006-08-07 21:45:00,87.799,87.829,87.796,87.824,261299998.0
2006-08-07 21:46:00,87.824,87.824,87.806,87.809,206599998.0
2006-08-07 21:47:00,87.822,87.828,87.801,87.812,530099998.0
2006-08-07 21:48:00,87.827,87.827,87.781,87.798,601100001.0
2006-08-07 21:49:00,87.797,87.825,87.797,87.822,252199999.0
2006-08-07 21:50:00,87.806,87.831,87.806,87.825,185800002.0
2006-08-07 21:51:00,87.823,87.83,87.804,87.81,402100000.0
2006-08-07 21:52:00,87.825,87.83,87.805,87.805,110300000.0
2006-08-07 21:53:00,87.802,87.828,87.8,87.828,588600003.0
2006-08-07 21:54:00,87.82,87.83,87.8,87.817,330499999.0
2006-08-07 21:55:00,87.821,87.83,87.799,87.799,175800002.0
2006-08-07 21:56:00,87.8,87.833,87.8,87.82,333999997.0
2006-08-07 21:57:00,87.812,87.833,87.801,87.82,142700001.0
2006-08-07 21:58:00,87.81,87.834,87.81,87.832,185300000.0
2006-08-07 21:59:00,87.817,87.836,87.809,87.827,424099997.0
2006-08-07 22:00:00,87.809,87.824,87.802,87.819,619699997.0
2006-08-07 22:01:00,87.798,87.832,87.796,87.828,635499997.0
2006-08-07 22:02:00,87.829,87.85,87.816,87.839,769899996.0
2006-08-07 22:03:00,87.818,87.843,87.812,87.83,404700001.0
2006-08-07 22:04:00,87.813,87.847,87.813,87.833,654600001.0
2006-08-07 22:05:00,87.845,87.858,87.832,87.84,301399996.0
2006-08-07 22:06:00,87.859,87.87,87.838,87.857,197500002.0
2006-08-07 22:07:00,87.861,87.861,87.831,87.837,296999998.0
2006-08-07 22:08:00,87.855,87.859,87.835,87.835,99600000.0
2006-08-07 22:09:00,87.836,87.859,87.831,87.85,135200000.0
2006-08-07 22:10:00,87.847,87.86,87.829,87.855,259199997.0
2006-08-07 22:11:00,87.837,87.862,87.837,87.855,386999995.0
2006-08-07 22:12:00,87.843,87.863,87.839,87.858,382799998.0
2006-08-07 22:13:00,87.858,87.873,87.829,87.846,349800001.0
2006-08-07 22:14:00,87.862,87.87,87.842,87.842,256699998.0
2006-08-07 22:15:00,87.862,87.866,87.845,87.854,219000003.0
2006-08-07 22:16:00,87.863,87.868,87.833,87.849,468299997.0
2006-08-07 22:17:00,87.844,87.87,87.844,87.865,204799999.0
2006-08-07 22:18:00,87.867,87.878,87.85,87.859,481199997.0
2006-08-07 22:19:00,87.881,87.883,87.849,87.86,218999998.0
2006-08-07 22:20:00,87.875,87.885,87.856,87.857,337799994.0
2006-08-07 22:21:00,87.863,87.878,87.855,87.874,209000000.0
2006-08-07 22:22:00,87.877,87.886,87.859,87.866,292199997.0
2006-08-07 22:23:00,87.885,87.89,87.855,87.867,502099998.0
2006-08-07 22:24:00,87.863,87.891,87.863,87.876,296400000.0
2006-08-07 22:25:00,87.858,87.876,87.854,87.875,141899998.0
2006-08-07 22:26:00,87.853,87.871,87.845,87.863,128999999.0
2006-08-07 22:27:00,87.865,87.87,87.829,87.848,795700002.0
2006-08-07 22:28:00,87.862,87.867,87.836,87.854,236699997.0
2006-08-07 22:29:00,87.863,87.866,87.832,87.845,265700003.0
2006-08-07 22:30:00,87.844,87.86,87.824,87.855,247999999.0
2006-08-07 22:31:00,87.848,87.873,87.825,87.861,505700002.0
2006-08-07 22:32:00,87.861,87.861,87.829,87.829,410699999.0
2006-08-07 22:33:00,87.857,87.871,87.824,87.842,780299995.0
2006-08-07 22:34:00,87.862,87.873,87.828,87.854,488499996.0
2006-08-07 22:35:00,87.859,87.875,87.853,87.875,161900001.0
2006-08-07 22:36:00,87.873,87.88,87.858,87.861,255100000.0
2006-08-07 22:37:00,87.88,87.88,87.851,87.856,241500000.0
2006-08-07 22:38:00,87.88,87.88,87.846,87.866,177199999.0
2006-08-07 22:39:00,87.86,87.88,87.849,87.87,291400000.0
2006-08-07 22:40:00,87.848,87.876,87.847,87.864,212499998.0
2006-08-07 22:41:00,87.858,87.87,87.835,87.85,236900003.0
2006-08-07 22:42:00,87.852,87.879,87.842,87.86,203300000.0
2006-08-07 22:43:00,87.848,87.87,87.835,87.87,314300002.0
2006-08-07 22:44:00,87.837,87.87,87.836,87.858,328499997.0
2006-08-07 22:45:00,87.859,87.867,87.822,87.842,470600001.0
2006-08-07 22:46:00,87.833,87.86,87.815,87.84,165800001.0
2006-08-07 22:47:00,87.853,87.853,87.815,87.815,229800001.0
2006-08-07 22:48:00,87.848,87.849,87.811,87.811,304199997.0
2006-08-07 22:49:00,87.834,87.849,87.802,87.822,227299999.0
2006-08-07 22:50:00,87.848,87.855,87.816,87.837,194099998.0
2006-08-07 22:51:00,87.85,87.875,87.828,87.834,453099994.0
2006-08-07 22:52:00,87.841,87.876,87.837,87.857,245000000.0
2006-08-07 22:53:00,87.865,87.868,87.818,87.835,551199999.0
2006-08-07 22:54:00,87.843,87.864,87.829,87.851,197600000.0
2006-08-07 22:55:00,87.824,87.861,87.818,87.849,300699997.0
2006-08-07 22:56:00,87.85,87.858,87.829,87.841,248400003.0
2006-08-07 22:57:00,87.855,87.86,87.813,87.838,256900002.0
2006-08-07 22:58:00,87.861,87.877,87.824,87.848,110099999.0
2006-08-07 22:59:00,87.824,87.876,87.782,87.786,497900000.0
2006-08-07 23:00:00,87.842,87.858,87.796,87.825,171200000.0
2006-08-07 23:01:00,87.819,87.844,87.753,87.823,263499999.0
2006-08-07 23:02:00,87.804,87.87,87.804,87.85,243200000.0
2006-08-07 23:03:00,87.82,87.859,87.81,87.859,243500001.0
2006-08-07 23:04:00,87.845,87.861,87.821,87.828,212600002.0
2006-08-07 23:05:00,87.847,87.856,87.814,87.814,114600002.0
2006-08-07 23:06:00,87.813,87.865,87.794,87.831,223699995.0
2006-08-07 23:07:00,87.836,87.869,87.803,87.821,184000001.0
2006-08-07 23:08:00,87.824,87.842,87.793,87.804,324799998.0
2006-08-07 23:09:00,87.816,87.855,87.815,87.834,215700003.0
2006-08-07 23:10:00,87.838,87.887,87.825,87.855,318499998.0
2006-08-07 23:11:00,87.828,87.852,87.806,87.819,192199998.0
2006-08-07 23:12:00,87.817,87.851,87.797,87.813,114999999.0
2006-08-07 23:13:00,87.83,87.85,87.805,87.813,203500000.0
2006-08-07 23:14:00,87.815,87.853,87.802,87.818,229899997.0
2006-08-07 23:15:00,87.812,87.851,87.812,87.839,195200000.0
2006-08-07 23:16:00,87.844,87.853,87.809,87.809,143700001.0
2006-08-07 23:17:00,87.828,87.855,87.789,87.814,224899996.0
2006-08-07 23:18:00,87.812,87.835,87.796,87.822,183199998.0
2006-08-07 23:19:00,87.862,87.862,87.804,87.806,165000000.0
2006-08-07 23:20:00,87.817,87.82,87.791,87.8,206300000.0
2006-08-07 23:21:00,87.814,87.845,87.798,87.807,382599999.0
2006-08-07 23:22:00,87.813,87.841,87.793,87.811,308299994.0
2006-08-07 23:23:00,87.802,87.83,87.792,87.816,311199995.0
2006-08-07 23:24:00,87.805,87.837,87.759,87.776,101900000.0
2006-08-07 23:25:00,87.765,87.77,87.746,87.754,175100002.0
2006-08-07 23:26:00,87.763,87.777,87.74,87.74,158699998.0
2006-08-07 23:27:00,87.759,87.777,87.754,87.777,216300003.0
2006-08-07 23:28:00,87.765,87.78,87.756,87.773,159700001.0
2006-08-07 23:29:00,87.773,87.78,87.75,87.758,119400001.0
2006-08-07 23:30:00,87.757,87.775,87.745,87.768,123600002.0
2006-08-07 23:31:00,87.763,87.794,87.761,87.776,235999998.0
2006-08-07 23:32:00,87.791,87.802,87.775,87.802,286399999.0
2006-08-07 23:33:00,87.805,87.818,87.782,87.805,271300001.0
2006-08-07 23:34:00,87.811,87.82,87.784,87.787,277699998.0
2006-08-07 23:35:00,87.817,87.836,87.805,87.811,197500001.0
2006-08-07 23:36:00,87.835,87.84,87.81,87.81,210600002.0
2006-08-07 23:37:00,87.83,87.842,87.806,87.84,184699997.0
2006-08-07 23:38:00,87.812,87.845,87.812,87.832,119799998.0
2006-08-07 23:39:00,87.838,87.838,87.751,87.804,179899994.0
2006-08-07 23:40:00,87.813,87.855,87.813,87.855,254100002.0
2006-08-07 23:41:00,87.857,87.857,87.824,87.827,239999999.0
2006-08-07 23:42:00,87.829,87.852,87.823,87.845,185499999.0
2006-08-07 23:43:00,87.833,87.842,87.813,87.827,157600000.0
2006-08-07 23:44:00,87.833,87.846,87.824,87.829,305200003.0
2006-08-07 23:45:00,87.842,87.849,87.821,87.825,190500000.0
2006-08-07 23:46:00,87.847,87.85,87.828,87.832,125700000.0
2006-08-07 23:47:00,87.841,87.843,87.821,87.826,150599999.0
2006-08-07 23:48:00,87.828,87.843,87.825,87.843,197000000.0
2006-08-07 23:49:00,87.83,87.85,87.808,87.83,91400000.0
2006-08-07 23:50:00,87.832,87.856,87.832,87.848,135799998.0
2006-08-07 23:51:00,87.803,87.851,87.803,87.848,126500000.0
2006-08-07 23:52:00,87.837,87.85,87.82,87.845,218100001.0
2006-08-07 23:53:00,87.825,87.847,87.805,87.847,107100001.0
2006-08-07 23:54:00,87.827,87.843,87.822,87.837,112599999.0
2006-08-07 23:55:00,87.828,87.84,87.816,87.835,168900001.0
2006-08-07 23:56:00,87.835,87.84,87.82,87.829,117900001.0
2006-08-07 23:57:00,87.821,87.84,87.821,87.835,111299998.0
2006-08-07 23:58:00,87.818,87.84,87.815,87.832,247799999.0
2006-08-07 23:59:00,87.818,87.832,87.804,87.827,252799998.0
2006-08-08 00:00:00,87.834,87.834,87.805,87.824,156700003.0
2006-08-08 00:01:00,87.795,87.826,87.795,87.826,183500000.0
2006-08-08 00:02:00,87.808,87.823,87.782,87.802,204700002.0
2006-08-08 00:03:00,87.8,87.81,87.776,87.795,270699997.0
2006-08-08 00:04:00,87.809,87.81,87.783,87.799,179799996.0
2006-08-08 00:05:00,87.802,87.804,87.783,87.783,173400002.0
2006-08-08 00:06:00,87.785,87.798,87.772,87.798,191000002.0
2006-08-08 00:07:00,87.783,87.807,87.783,87.794,272599998.0
2006-08-08 00:08:00,87.775,87.808,87.775,87.804,173099999.0
2006-08-08 00:09:00,87.784,87.802,87.77,87.79,211700001.0
2006-08-08 00:10:00,87.767,87.797,87.756,87.785,208699998.0
2006-08-08 00:11:00,87.778,87.793,87.762,87.77,243999997.0
2006-08-08 00:12:00,87.773,87.795,87.772,87.785,80000002.0
2006-08-08 00:13:00,87.781,87.787,87.757,87.77,266599999.0
2006-08-08 00:14:00,87.764,87.777,87.747,87.763,155799999.0
2006-08-08 00:15:00,87.742,87.761,87.732,87.757,132799999.0
2006-08-08 00:16:00,87.745,87.758,87.733,87.747,264999995.0
2006-08-08 00:17:00,87.753,87.755,87.736,87.738,120900001.0
2006-08-08 00:18:00,87.742,87.758,87.725,87.743,195599998.0
2006-08-08 00:19:00,87.747,87.752,87.729,87.73,318500001.0
2006-08-08 00:20:00,87.742,87.76,87.73,87.736,128599999.0
2006-08-08 00:21:00,87.751,87.761,87.732,87.737,139600002.0
2006-08-08 00:22:00,87.748,87.77,87.737,87.745,183799999.0
2006-08-08 00:23:00,87.765,87.77,87.749,87.759,284900000.0
2006-08-08 00:24:00,87.74,87.765,87.735,87.752,192800000.0
2006-08-08 00:25:00,87.745,87.745,87.715,87.723,78900000.0
2006-08-08 00:26:00,87.724,87.741,87.71,87.728,175199999.0
2006-08-08 00:27:00,87.732,87.737,87.712,87.722,218200001.0
2006-08-08 00:28:00,87.716,87.725,87.682,87.682,169000000.0
2006-08-08 00:29:00,87.67,87.69,87.664,87.683,146700001.0
2006-08-08 00:30:00,87.679,87.684,87.645,87.664,173999999.0
2006-08-08 00:31:00,87.659,87.68,87.653,87.665,186200000.0
2006-08-08 00:32:00,87.657,87.682,87.652,87.675,109599999.0
2006-08-08 00:33:00,87.688,87.755,87.688,87.732,208899996.0
2006-08-08 00:34:00,87.706,87.731,87.706,87.731,149900000.0
2006-08-08 00:35:00,87.739,87.755,87.717,87.744,302799999.0
2006-08-08 00:36:00,87.735,87.747,87.72,87.747,282400002.0
2006-08-08 00:37:00,87.738,87.758,87.719,87.728,274600000.0
2006-08-08 00:38:00,87.755,87.76,87.726,87.73,275300003.0
2006-08-08 00:39:00,87.736,87.764,87.736,87.764,42700001.0
2006-08-08 00:40:00,87.772,87.772,87.735,87.735,145899999.0
2006-08-08 00:41:00,87.753,87.767,87.746,87.767,215100003.0
2006-08-08 00:42:00,87.738,87.792,87.738,87.788,185800001.0
2006-08-08 00:43:00,87.768,87.793,87.746,87.782,80900000.0
2006-08-08 00:44:00,87.782,87.787,87.764,87.764,122699999.0
2006-08-08 00:45:00,87.783,87.792,87.767,87.792,193900001.0
2006-08-08 00:46:00,87.782,87.803,87.78,87.803,140399999.0
2006-08-08 00:47:00,87.797,87.797,87.777,87.777,68000000.0
2006-08-08 00:48:00,87.793,87.799,87.772,87.772,268999996.0
2006-08-08 00:49:00,87.774,87.792,87.763,87.788,120000000.0
2006-08-08 00:50:00,87.798,87.799,87.779,87.78,173299998.0
2006-08-08 00:51:00,87.793,87.796,87.765,87.794,302100001.0
2006-08-08 00:52:00,87.777,87.798,87.777,87.789,84600001.0
2006-08-08 00:53:00,87.785,87.79,87.768,87.778,272699999.0
2006-08-08 00:54:00,87.778,87.79,87.766,87.783,124199999.0
2006-08-08 00:55:00,87.766,87.785,87.759,87.775,223000000.0
2006-08-08 00:56:00,87.76,87.78,87.757,87.773,121300000.0
2006-08-08 00:57:00,87.768,87.785,87.765,87.777,189500000.0
2006-08-08 00:58:00,87.773,87.797,87.773,87.796,150099998.0
2006-08-08 00:59:00,87.807,87.817,87.795,87.8,228199997.0
2006-08-08 01:00:00,87.815,87.825,87.789,87.789,227300000.0
2006-08-08 01:01:00,87.797,87.82,87.785,87.82,217800001.0
2006-08-08 01:02:00,87.793,87.823,87.793,87.823,159000001.0
2006-08-08 01:03:00,87.829,87.837,87.81,87.81,177299997.0
2006-08-08 01:04:00,87.821,87.835,87.798,87.817,152600000.0
2006-08-08 01:05:00,87.818,87.823,87.799,87.812,167500001.0
2006-08-08 01:06:00,87.817,87.817,87.779,87.802,239499998.0
2006-08-08 01:07:00,87.805,87.829,87.794,87.794,97900001.0
2006-08-08 01:08:00,87.786,87.809,87.781,87.798,268099995.0
2006-08-08 01:09:00,87.803,87.826,87.793,87.812,314399996.0
2006-08-08 01:10:00,87.791,87.806,87.788,87.803,187399999.0
2006-08-08 01:11:00,87.79,87.82,87.788,87.81,190799999.0
2006-08-08 01:12:00,87.815,87.815,87.79,87.79,129999999.0
2006-08-08 01:13:00,87.787,87.806,87.783,87.797,166900000.0
2006-08-08 01:14:00,87.793,87.802,87.774,87.779,234300002.0
2006-08-08 01:15:00,87.775,87.818,87.775,87.818,88899998.0
2006-08-08 01:16:00,87.819,87.819,87.799,87.799,231100000.0
2006-08-08 01:17:00,87.809,87.823,87.782,87.796,272400002.0
2006-08-08 01:18:00,87.793,87.813,87.77,87.77,172199999.0
2006-08-08 01:19:00,87.775,87.803,87.764,87.803,273099998.0
2006-08-08 01:20:00,87.776,87.8,87.775,87.788,220299998.0
2006-08-08 01:21:00,87.805,87.81,87.78,87.791,250700000.0
2006-08-08 01:22:00,87.814,87.816,87.789,87.793,181700000.0
2006-08-08 01:23:00,87.806,87.816,87.787,87.789,241599998.0
2006-08-08 01:24:00,87.802,87.808,87.78,87.784,148600000.0
2006-08-08 01:25:00,87.79,87.81,87.79,87.805,196099998.0
2006-08-08 01:26:00,87.81,87.826,87.79,87.811,232899999.0
2006-08-08 01:27:00,87.813,87.825,87.805,87.822,143499999.0
2006-08-08 01:28:00,87.822,87.838,87.81,87.81,90600000.0
2006-08-08 01:29:00,87.821,87.821,87.786,87.79,163299998.0
2006-08-08 01:30:00,87.81,87.825,87.779,87.779,134400002.0
2006-08-08 01:31:00,87.799,87.841,87.787,87.797,325200000.0
2006-08-08 01:32:00,87.802,87.807,87.782,87.786,157800001.0
2006-08-08 01:33:00,87.792,87.817,87.78,87.817,134500001.0
2006-08-08 01:34:00,87.772,87.817,87.772,87.805,126100002.0
2006-08-08 01:35:00,87.794,87.794,87.75,87.75,148199998.0
2006-08-08 01:36:00,87.775,87.779,87.756,87.756,169399997.0
2006-08-08 01:37:00,87.777,87.785,87.755,87.768,165700002.0
2006-08-08 01:38:00,87.775,87.78,87.753,87.76,167400000.0
2006-08-08 01:39:00,87.782,87.784,87.757,87.768,195799996.0
2006-08-08 01:40:00,87.767,87.792,87.756,87.779,322699996.0
2006-08-08 01:41:00,87.793,87.803,87.775,87.78,268099998.0
2006-08-08 01:42:00,87.783,87.797,87.769,87.789,130199999.0
2006-08-08 01:43:00,87.777,87.797,87.772,87.793,152799998.0
2006-08-08 01:44:00,87.791,87.804,87.772,87.772,178099997.0
2006-08-08 01:45:00,87.79,87.805,87.775,87.78,242599998.0
2006-08-08 01:46:00,87.808,87.814,87.794,87.794,196400003.0
2006-08-08 01:47:00,87.797,87.823,87.794,87.818,252199998.0
2006-08-08 01:48:00,87.811,87.823,87.793,87.804,179099999.0
2006-08-08 01:49:00,87.811,87.831,87.807,87.831,164099999.0
2006-08-08 01:50:00,87.83,87.831,87.798,87.817,172600000.0
2006-08-08 01:51:00,87.833,87.87,87.832,87.87,114399999.0
2006-08-08 01:52:00,87.872,87.874,87.842,87.842,212399997.0
2006-08-08 01:53:00,87.844,87.877,87.844,87.875,214400000.0
2006-08-08 01:54:00,87.876,87.891,87.846,87.846,185400001.0
2006-08-08 01:55:00,87.851,87.873,87.84,87.855,222100000.0
2006-08-08 01:56:00,87.858,87.88,87.843,87.851,74200000.0
2006-08-08 01:57:00,87.872,87.884,87.858,87.884,124399999.0
2006-08-08 01:58:00,87.867,87.884,87.86,87.865,141000000.0
2006-08-08 01:59:00,87.875,87.88,87.852,87.86,345899997.0
2006-08-08 02:00:00,87.86,87.875,87.839,87.854,134700000.0
2006-08-08 02:01:00,87.862,87.868,87.839,87.844,314099996.0
2006-08-08 02:02:00,87.853,87.853,87.805,87.805,111899998.0
2006-08-08 02:03:00,87.838,87.857,87.819,87.844,180100000.0
2006-08-08 02:04:00,87.843,87.86,87.814,87.824,221700003.0
2006-08-08 02:05:00,87.829,87.839,87.812,87.818,187599997.0
2006-08-08 02:06:00,87.818,87.837,87.815,87.828,91700000.0
2006-08-08 02:07:00,87.83,87.833,87.807,87.813,261799998.0
2006-08-08 02:08:00,87.809,87.827,87.805,87.823,209900002.0
2006-08-08 02:09:00,87.823,87.823,87.794,87.8,159500001.0
2006-08-08 02:10:00,87.807,87.812,87.773,87.773,156799998.0
2006-08-08 02:11:00,87.769,87.782,87.752,87.763,288799998.0
2006-08-08 02:12:00,87.764,87.783,87.745,87.758,261899999.0
2006-08-08 02:13:00,87.764,87.783,87.753,87.762,202499999.0
2006-08-08 02:14:00,87.785,87.788,87.767,87.776,161200000.0
2006-08-08 02:15:00,87.786,87.802,87.765,87.784,284499998.0
2006-08-08 02:16:00,87.79,87.817,87.783,87.817,117200000.0
2006-08-08 02:17:00,87.801,87.815,87.78,87.79,161799999.0
2006-08-08 02:18:00,87.771,87.796,87.759,87.787,222700001.0
2006-08-08 02:19:00,87.765,87.79,87.754,87.772,173799999.0
2006-08-08 02:20:00,87.782,87.785,87.758,87.783,241399997.0
2006-08-08 02:21:00,87.774,87.788,87.754,87.775,133500001.0
2006-08-08 02:22:00,87.762,87.781,87.76,87.781,138800002.0
2006-08-08 02:23:00,87.771,87.801,87.765,87.801,226300002.0
2006-08-08 02:24:00,87.777,87.802,87.772,87.783,92599999.0
2006-08-08 02:25:00,87.771,87.785,87.752,87.764,157500000.0
2006-08-08 02:26:00,87.783,87.788,87.755,87.755,103000000.0
2006-08-08 02:27:00,87.776,87.776,87.737,87.742,210399999.0
2006-08-08 02:28:00,87.767,87.776,87.749,87.768,233600000.0
2006-08-08 02:29:00,87.76,87.78,87.749,87.763,215100000.0
2006-08-08 02:30:00,87.797,87.797,87.76,87.769,132400000.0
2006-08-08 02:31:00,87.766,87.794,87.764,87.777,212099999.0
2006-08-08 02:32:00,87.768,87.778,87.746,87.751,211699997.0
2006-08-08 02:33:00,87.761,87.779,87.736,87.768,196799999.0
2006-08-08 02:34:00,87.765,87.775,87.75,87.757,130000000.0
2006-08-08 02:35:00,87.763,87.792,87.756,87.765,187100000.0
2006-08-08 02:36:00,87.798,87.807,87.781,87.797,232700005.0
2006-08-08 02:37:00,87.805,87.831,87.794,87.803,163500003.0
2006-08-08 02:38:00,87.827,87.852,87.818,87.836,229099996.0
2006-08-08 02:39:00,87.818,87.834,87.784,87.808,227799997.0
2006-08-08 02:40:00,87.818,87.828,87.797,87.812,219899999.0
2006-08-08 02:41:00,87.827,87.842,87.815,87.832,169100002.0
2006-08-08 02:42:00,87.795,87.814,87.775,87.79,161000000.0
2006-08-08 02:43:00,87.784,87.815,87.782,87.802,337200000.0
2006-08-08 02:44:00,87.795,87.812,87.785,87.803,212899995.0
2006-08-08 02:45:00,87.802,87.821,87.787,87.789,327099996.0
2006-08-08 02:46:00,87.802,87.816,87.781,87.794,150900001.0
2006-08-08 02:47:00,87.793,87.793,87.761,87.776,221199999.0
2006-08-08 02:48:00,87.786,87.804,87.779,87.794,148299998.0
2006-08-08 02:49:00,87.773,87.797,87.773,87.793,245799999.0
2006-08-08 02:50:00,87.768,87.788,87.753,87.782,171000001.0
2006-08-08 02:51:00,87.776,87.783,87.761,87.767,195699999.0
2006-08-08 02:52:00,87.761,87.787,87.752,87.77,217000001.0
2006-08-08 02:53:00,87.782,87.794,87.764,87.77,205199999.0
2006-08-08 02:54:00,87.794,87.812,87.779,87.779,119700000.0
2006-08-08 02:55:00,87.784,87.802,87.765,87.775,89799999.0
2006-08-08 02:56:00,87.755,87.779,87.748,87.773,187499999.0
2006-08-08 02:57:00,87.76,87.773,87.735,87.75,203600001.0
2006-08-08 02:58:00,87.742,87.765,87.735,87.735,245799996.0
2006-08-08 02:59:00,87.737,87.757,87.735,87.754,105499997.0
2006-08-08 03:00:00,87.743,87.75,87.725,87.738,160000001.0
2006-08-08 03:01:00,87.743,87.755,87.729,87.734,212599997.0
2006-08-08 03:02:00,87.757,87.774,87.744,87.751,78600000.0
2006-08-08 03:03:00,87.75,87.777,87.744,87.777,255699997.0
2006-08-08 03:04:00,87.764,87.778,87.749,87.777,77700000.0
2006-08-08 03:05:00,87.771,87.771,87.747,87.75,158200000.0
2006-08-08 03:06:00,87.767,87.775,87.753,87.753,203099998.0
2006-08-08 03:07:00,87.768,87.788,87.764,87.777,159600000.0
2006-08-08 03:08:00,87.78,87.787,87.758,87.775,267599998.0
2006-08-08 03:09:00,87.783,87.783,87.758,87.765,239399999.0
2006-08-08 03:10:00,87.78,87.787,87.765,87.765,206399997.0
2006-08-08 03:11:00,87.775,87.78,87.758,87.762,126600000.0
2006-08-08 03:12:00,87.778,87.778,87.742,87.747,259400001.0
2006-08-08 03:13:00,87.771,87.786,87.756,87.773,92800000.0
2006-08-08 03:14:00,87.791,87.791,87.757,87.757,256100004.0
2006-08-08 03:15:00,87.761,87.78,87.755,87.78,158200002.0
2006-08-08 03:16:00,87.757,87.778,87.752,87.777,158300001.0
2006-08-08 03:17:00,87.775,87.785,87.753,87.753,149100000.0
2006-08-08 03:18:00,87.771,87.787,87.766,87.767,239400000.0
2006-08-08 03:19:00,87.776,87.783,87.754,87.758,195199998.0
2006-08-08 03:20:00,87.792,87.795,87.762,87.762,272099999.0
2006-08-08 03:21:00,87.783,87.783,87.745,87.745,217699999.0
2006-08-08 03:22:00,87.76,87.77,87.724,87.738,138999998.0
2006-08-08 03:23:00,87.737,87.737,87.709,87.713,71900000.0
2006-08-08 03:24:00,87.705,87.732,87.7,87.72,202899997.0
2006-08-08 03:25:00,87.725,87.732,87.708,87.708,234899999.0
2006-08-08 03:26:00,87.719,87.732,87.693,87.693,203699999.0
2006-08-08 03:27:00,87.705,87.727,87.699,87.71,89500000.0
2006-08-08 03:28:00,87.685,87.703,87.678,87.678,119400000.0
2006-08-08 03:29:00,87.674,87.692,87.662,87.681,276299996.0
2006-08-08 03:30:00,87.669,87.683,87.641,87.657,239399998.0
2006-08-08 03:31:00,87.637,87.659,87.633,87.651,236499997.0
2006-08-08 03:32:00,87.633,87.658,87.631,87.653,128999998.0
2006-08-08 03:33:00,87.648,87.689,87.636,87.688,274099999.0
2006-08-08 03:34:00,87.668,87.702,87.66,87.679,173199997.0
2006-08-08 03:35:00,87.685,87.695,87.665,87.672,197999999.0
2006-08-08 03:36:00,87.687,87.697,87.666,87.678,187099998.0
2006-08-08 03:37:00,87.7,87.7,87.667,87.681,278400002.0
2006-08-08 03:38:00,87.682,87.687,87.659,87.674,134100000.0
2006-08-08 03:39:00,87.68,87.687,87.661,87.669,183200001.0
2006-08-08 03:40:00,87.674,87.695,87.668,87.695,227599997.0
2006-08-08 03:41:00,87.677,87.698,87.674,87.687,164199998.0
2006-08-08 03:42:00,87.685,87.685,87.66,87.66,73900000.0
2006-08-08 03:43:00,87.655,87.686,87.636,87.666,231299999.0
2006-08-08 03:44:00,87.68,87.698,87.667,87.687,214299999.0
2006-08-08 03:45:00,87.672,87.686,87.661,87.676,105300000.0
2006-08-08 03:46:00,87.676,87.687,87.656,87.669,189599997.0
2006-08-08 03:47:00,87.672,87.69,87.661,87.69,199199999.0
2006-08-08 03:48:00,87.68,87.693,87.676,87.677,112199999.0
2006-08-08 03:49:00,87.679,87.703,87.679,87.701,143799999.0
2006-08-08 03:50:00,87.661,87.7,87.661,87.7,120300000.0
2006-08-08 03:51:00,87.671,87.698,87.656,87.698,194499998.0
2006-08-08 03:52:00,87.672,87.702,87.672,87.702,187999999.0
2006-08-08 03:53:00,87.691,87.713,87.665,87.688,80500001.0
2006-08-08 03:54:00,87.693,87.719,87.69,87.705,115599999.0
2006-08-08 03:55:00,87.686,87.71,87.686,87.71,105800000.0
2006-08-08 03:56:00,87.688,87.71,87.685,87.705,201100001.0
2006-08-08 03:57:00,87.702,87.71,87.682,87.69,282299997.0
2006-08-08 03:58:00,87.689,87.71,87.689,87.7,164900001.0
2006-08-08 03:59:00,87.693,87.716,87.689,87.708,233000000.0
2006-08-08 04:00:00,87.694,87.716,87.676,87.713,312699998.0
2006-08-08 04:01:00,87.708,87.726,87.696,87.709,233299997.0
2006-08-08 04:02:00,87.702,87.711,87.68,87.688,123599999.0
2006-08-08 04:03:00,87.705,87.713,87.69,87.71,101100002.0
2006-08-08 04:04:00,87.701,87.715,87.681,87.708,234599998.0
2006-08-08 04:05:00,87.696,87.708,87.685,87.702,130800000.0
2006-08-08 04:06:00,87.697,87.712,87.675,87.675,232600003.0
2006-08-08 04:07:00,87.69,87.717,87.682,87.711,259299996.0
2006-08-08 04:08:00,87.703,87.707,87.679,87.681,168800001.0
2006-08-08 04:09:00,87.695,87.715,87.693,87.699,111300000.0
2006-08-08 04:10:00,87.71,87.723,87.697,87.72,223099996.0
2006-08-08 04:11:00,87.715,87.72,87.695,87.695,181799999.0
2006-08-08 04:12:00,87.694,87.714,87.686,87.706,196700000.0
2006-08-08 04:13:00,87.693,87.716,87.68,87.714,311699998.0
2006-08-08 04:14:00,87.709,87.722,87.702,87.717,216700000.0
2006-08-08 04:15:00,87.706,87.73,87.69,87.694,198600000.0
2006-08-08 04:16:00,87.713,87.719,87.695,87.695,207299999.0
2006-08-08 04:17:00,87.693,87.723,87.693,87.723,236700000.0
2006-08-08 04:18:00,87.712,87.726,87.687,87.71,177299999.0
2006-08-08 04:19:00,87.699,87.728,87.694,87.707,327800001.0
2006-08-08 04:20:00,87.688,87.713,87.688,87.713,132700000.0
2006-08-08 04:21:00,87.703,87.703,87.686,87.686,23600000.0
2006-08-08 04:22:00,87.682,87.699,87.677,87.694,116100002.0
2006-08-08 04:23:00,87.678,87.705,87.672,87.695,76800000.0
2006-08-08 04:24:00,87.688,87.702,87.665,87.691,118900000.0
2006-08-08 04:25:00,87.68,87.709,87.68,87.692,252400000.0
2006-08-08 04:26:00,87.684,87.705,87.683,87.697,135200000.0
2006-08-08 04:27:00,87.689,87.703,87.674,87.701,153699998.0
2006-08-08 04:28:00,87.69,87.706,87.689,87.705,178600003.0
2006-08-08 04:29:00,87.697,87.709,87.674,87.674,219100002.0
2006-08-08 04:30:00,87.694,87.698,87.677,87.679,309100003.0
2006-08-08 04:31:00,87.704,87.708,87.677,87.687,265200000.0
2006-08-08 04:32:00,87.708,87.708,87.682,87.687,109300000.0
2006-08-08 04:33:00,87.688,87.715,87.687,87.705,239600000.0
2006-08-08 04:34:00,87.7,87.704,87.682,87.689,251999999.0
2006-08-08 04:35:00,87.703,87.71,87.688,87.69,149600003.0
2006-08-08 04:36:00,87.708,87.708,87.68,87.707,139100001.0
2006-08-08 04:37:00,87.697,87.703,87.675,87.683,194999999.0
2006-08-08 04:38:00,87.709,87.709,87.683,87.685,172900001.0
2006-08-08 04:39:00,87.703,87.711,87.688,87.69,107299999.0
2006-08-08 04:40:00,87.696,87.707,87.681,87.694,155200000.0
2006-08-08 04:41:00,87.703,87.719,87.693,87.717,212099999.0
2006-08-08 04:42:00,87.701,87.716,87.672,87.704,156000000.0
2006-08-08 04:43:00,87.689,87.711,87.672,87.68,138600000.0
2006-08-08 04:44:00,87.718,87.718,87.691,87.704,195200000.0
2006-08-08 04:45:00,87.714,87.724,87.696,87.704,295199999.0
2006-08-08 04:46:00,87.695,87.717,87.693,87.717,123199999.0
2006-08-08 04:47:00,87.717,87.723,87.699,87.709,199599998.0
2006-08-08 04:48:00,87.719,87.719,87.696,87.705,186999999.0
2006-08-08 04:49:00,87.691,87.727,87.691,87.698,236199999.0
2006-08-08 04:50:00,87.695,87.736,87.695,87.725,171599997.0
2006-08-08 04:51:00,87.718,87.747,87.713,87.713,182199998.0
2006-08-08 04:52:00,87.737,87.74,87.714,87.719,264200002.0
2006-08-08 04:53:00,87.729,87.745,87.722,87.736,262200000.0
2006-08-08 04:54:00,87.719,87.737,87.707,87.737,263499996.0
2006-08-08 04:55:00,87.719,87.749,87.719,87.74,112600000.0
2006-08-08 04:56:00,87.747,87.754,87.733,87.74,268800003.0
2006-08-08 04:57:00,87.728,87.748,87.722,87.745,160899999.0
2006-08-08 04:58:00,87.737,87.75,87.719,87.74,217499999.0
2006-08-08 04:59:00,87.722,87.744,87.722,87.723,137299998.0
2006-08-08 05:00:00,87.732,87.746,87.718,87.746,164200000.0
2006-08-08 05:01:00,87.749,87.753,87.72,87.72,139199999.0
2006-08-08 05:02:00,87.75,87.753,87.733,87.737,188900003.0
2006-08-08 05:03:00,87.752,87.767,87.735,87.767,145200001.0
2006-08-08 05:04:00,87.766,87.772,87.753,87.756,198499996.0
2006-08-08 05:05:00,87.769,87.777,87.732,87.741,111600000.0
2006-08-08 05:06:00,87.74,87.765,87.736,87.753,187800000.0
2006-08-08 05:07:00,87.747,87.76,87.729,87.75,235000002.0
2006-08-08 05:08:00,87.746,87.772,87.744,87.761,223799996.0
2006-08-08 05:09:00,87.765,87.771,87.749,87.768,288900002.0
2006-08-08 05:10:00,87.736,87.757,87.733,87.751,148399996.0
2006-08-08 05:11:00,87.728,87.758,87.707,87.738,227299998.0
2006-08-08 05:12:00,87.756,87.756,87.726,87.732,118099999.0
2006-08-08 05:13:00,87.733,87.754,87.733,87.752,124000000.0
2006-08-08 05:14:00,87.747,87.755,87.726,87.735,272999999.0
2006-08-08 05:15:00,87.755,87.76,87.733,87.742,192900003.0
2006-08-08 05:16:00,87.725,87.761,87.725,87.76,347000005.0
2006-08-08 05:17:00,87.729,87.763,87.729,87.757,279499997.0
2006-08-08 05:18:00,87.727,87.75,87.727,87.749,87199999.0
2006-08-08 05:19:00,87.739,87.755,87.724,87.743,150700002.0
2006-08-08 05:20:00,87.748,87.76,87.73,87.73,205700002.0
2006-08-08 05:21:00,87.733,87.765,87.733,87.76,214000001.0
2006-08-08 05:22:00,87.762,87.764,87.736,87.736,274899997.0
2006-08-08 05:23:00,87.73,87.758,87.723,87.741,325600003.0
2006-08-08 05:24:00,87.744,87.753,87.729,87.736,93300000.0
2006-08-08 05:25:00,87.752,87.76,87.734,87.748,221900001.0
2006-08-08 05:26:00,87.74,87.742,87.739,87.74,50300000.0
2006-08-08 05:27:00,87.759,87.766,87.726,87.738,159400001.0
2006-08-08 05:28:00,87.768,87.768,87.729,87.749,181400000.0
2006-08-08 05:29:00,87.744,87.77,87.742,87.765,170899999.0
2006-08-08 05:30:00,87.768,87.768,87.738,87.74,189299999.0
2006-08-08 05:31:00,87.748,87.755,87.725,87.737,201100001.0
2006-08-08 05:32:00,87.742,87.755,87.723,87.73,182400003.0
2006-08-08 05:33:00,87.743,87.76,87.74,87.752,224699997.0
2006-08-08 05:34:00,87.749,87.758,87.724,87.743,187700001.0
2006-08-08 05:35:00,87.737,87.755,87.73,87.755,231100002.0
2006-08-08 05:36:00,87.753,87.767,87.739,87.739,166699999.0
2006-08-08 05:37:00,87.763,87.773,87.74,87.75,132800000.0
2006-08-08 05:38:00,87.763,87.77,87.745,87.754,268199999.0
2006-08-08 05:39:00,87.762,87.762,87.736,87.736,186099999.0
2006-08-08 05:40:00,87.753,87.755,87.729,87.755,151599999.0
2006-08-08 05:41:00,87.745,87.758,87.728,87.747,388799996.0
2006-08-08 05:42:00,87.753,87.767,87.741,87.741,209799998.0
2006-08-08 05:43:00,87.745,87.769,87.745,87.76,139299998.0
2006-08-08 05:44:00,87.751,87.774,87.725,87.756,163200002.0
2006-08-08 05:45:00,87.772,87.778,87.75,87.765,170400002.0
2006-08-08 05:46:00,87.765,87.772,87.745,87.762,159800001.0
2006-08-08 05:47:00,87.764,87.767,87.741,87.748,178100000.0
2006-08-08 05:48:00,87.756,87.763,87.74,87.746,87700000.0
2006-08-08 05:49:00,87.765,87.77,87.74,87.74,186099997.0
2006-08-08 05:50:00,87.758,87.771,87.749,87.765,184599999.0
2006-08-08 05:51:00,87.757,87.776,87.744,87.751,151499999.0
2006-08-08 05:52:00,87.743,87.767,87.741,87.757,161500000.0
2006-08-08 05:53:00,87.738,87.763,87.729,87.748,232200003.0
2006-08-08 05:54:00,87.757,87.765,87.737,87.737,224699998.0
2006-08-08 05:55:00,87.748,87.748,87.715,87.715,120400000.0
2006-08-08 05:56:00,87.74,87.74,87.719,87.72,156800002.0
2006-08-08 05:57:00,87.736,87.745,87.713,87.735,172800002.0
2006-08-08 05:58:00,87.72,87.74,87.72,87.737,190700002.0
2006-08-08 05:59:00,87.733,87.733,87.709,87.709,242900005.0
2006-08-08 06:00:00,87.721,87.744,87.701,87.711,237800000.0
2006-08-08 06:01:00,87.732,87.748,87.724,87.737,111400001.0
2006-08-08 06:02:00,87.729,87.74,87.714,87.719,166700001.0
2006-08-08 06:03:00,87.727,87.741,87.708,87.727,327099998.0
2006-08-08 06:04:00,87.719,87.74,87.71,87.74,141800000.0
2006-08-08 06:05:00,87.724,87.738,87.711,87.729,137000002.0
2006-08-08 06:06:00,87.705,87.735,87.705,87.714,224699999.0
2006-08-08 06:07:00,87.723,87.727,87.706,87.706,141100001.0
2006-08-08 06:08:00,87.728,87.728,87.696,87.712,102600000.0
2006-08-08 06:09:00,87.7,87.725,87.7,87.725,174400000.0
2006-08-08 06:10:00,87.706,87.725,87.689,87.705,210099996.0
2006-08-08 06:11:00,87.707,87.72,87.693,87.697,179799999.0
2006-08-08 06:12:00,87.714,87.717,87.696,87.702,246300000.0
2006-08-08 06:13:00,87.693,87.715,87.68,87.709,171199999.0
2006-08-08 06:14:00,87.691,87.711,87.678,87.706,217499999.0
2006-08-08 06:15:00,87.714,87.715,87.693,87.693,170399999.0
2006-08-08 06:16:00,87.685,87.716,87.685,87.706,198899996.0
2006-08-08 06:17:00,87.689,87.71,87.686,87.71,149799998.0
2006-08-08 06:18:00,87.694,87.707,87.675,87.697,316600000.0
2006-08-08 06:19:00,87.684,87.706,87.676,87.683,157700000.0
2006-08-08 06:20:00,87.686,87.711,87.686,87.711,270599996.0
2006-08-08 06:21:00,87.698,87.722,87.698,87.721,215200001.0
2006-08-08 06:22:00,87.72,87.72,87.69,87.698,207899998.0
2006-08-08 06:23:00,87.72,87.733,87.707,87.711,234599999.0
2006-08-08 06:24:00,87.725,87.73,87.703,87.706,230799999.0
2006-08-08 06:25:00,87.73,87.736,87.712,87.721,174499999.0
2006-08-08 06:26:00,87.711,87.737,87.711,87.733,114099999.0
2006-08-08 06:27:00,87.716,87.739,87.713,87.729,127500001.0
2006-08-08 06:28:00,87.73,87.73,87.708,87.708,57300000.0
2006-08-08 06:29:00,87.714,87.731,87.693,87.706,125999999.0
2006-08-08 06:30:00,87.707,87.733,87.703,87.733,138900000.0
2006-08-08 06:31:00,87.732,87.744,87.716,87.724,179400001.0
2006-08-08 06:32:00,87.744,87.758,87.728,87.737,224599998.0
2006-08-08 06:33:00,87.742,87.747,87.724,87.724,176200001.0
2006-08-08 06:34:00,87.734,87.754,87.719,87.731,179699999.0
2006-08-08 06:35:00,87.745,87.745,87.72,87.732,193500000.0
2006-08-08 06:36:00,87.723,87.741,87.723,87.738,199999997.0
2006-08-08 06:37:00,87.736,87.74,87.717,87.717,190100002.0
2006-08-08 06:38:00,87.714,87.736,87.711,87.731,264599998.0
2006-08-08 06:39:00,87.723,87.727,87.702,87.705,230999997.0
2006-08-08 06:40:00,87.713,87.731,87.699,87.714,198199998.0
2006-08-08 06:41:00,87.7,87.72,87.7,87.72,115600000.0
2006-08-08 06:42:00,87.706,87.71,87.673,87.674,286400000.0
2006-08-08 06:43:00,87.68,87.689,87.661,87.667,221499997.0
2006-08-08 06:44:00,87.685,87.698,87.666,87.68,165500000.0
2006-08-08 06:45:00,87.7,87.711,87.687,87.703,155199998.0
2006-08-08 06:46:00,87.708,87.708,87.684,87.685,218399999.0
2006-08-08 06:47:00,87.691,87.722,87.691,87.715,191200000.0
2006-08-08 06:48:00,87.711,87.717,87.689,87.689,244599997.0
2006-08-08 06:49:00,87.691,87.724,87.691,87.722,236200002.0
2006-08-08 06:50:00,87.718,87.723,87.698,87.698,143500002.0
2006-08-08 06:51:00,87.702,87.714,87.689,87.704,180600002.0
2006-08-08 06:52:00,87.71,87.71,87.684,87.689,241699997.0
2006-08-08 06:53:00,87.705,87.707,87.684,87.69,136799998.0
2006-08-08 06:54:00,87.703,87.718,87.694,87.718,216399999.0
2006-08-08 06:55:00,87.717,87.723,87.7,87.7,110200000.0
2006-08-08 06:56:00,87.701,87.724,87.697,87.72,211400000.0
2006-08-08 06:57:00,87.718,87.725,87.697,87.708,118400000.0
2006-08-08 06:58:00,87.726,87.734,87.702,87.713,174299998.0
2006-08-08 06:59:00,87.727,87.74,87.712,87.738,159700001.0
2006-08-08 07:00:00,87.733,87.738,87.715,87.726,143999997.0
2006-08-08 07:01:00,87.731,87.731,87.702,87.702,158699998.0
2006-08-08 07:02:00,87.718,87.725,87.703,87.714,252699998.0
2006-08-08 07:03:00,87.696,87.714,87.683,87.685,140399999.0
2006-08-08 07:04:00,87.707,87.707,87.683,87.683,203699999.0
2006-08-08 07:05:00,87.689,87.712,87.688,87.712,234699997.0
2006-08-08 07:06:00,87.701,87.736,87.701,87.714,224900000.0
2006-08-08 07:07:00,87.716,87.734,87.689,87.733,201900000.0
2006-08-08 07:08:00,87.745,87.749,87.72,87.744,146599998.0
2006-08-08 07:09:00,87.717,87.752,87.717,87.739,214299999.0
2006-08-08 07:10:00,87.745,87.753,87.723,87.723,167699999.0
2006-08-08 07:11:00,87.727,87.746,87.727,87.744,165999999.0
2006-08-08 07:12:00,87.738,87.764,87.738,87.76,172300000.0
2006-08-08 07:13:00,87.753,87.756,87.729,87.737,115900000.0
2006-08-08 07:14:00,87.756,87.765,87.741,87.753,204900002.0
2006-08-08 07:15:00,87.733,87.765,87.733,87.755,234699998.0
2006-08-08 07:16:00,87.73,87.76,87.73,87.738,171099999.0
2006-08-08 07:17:00,87.736,87.755,87.73,87.734,175400003.0
2006-08-08 07:18:00,87.746,87.746,87.707,87.707,134299996.0
2006-08-08 07:19:00,87.732,87.738,87.706,87.723,328699997.0
2006-08-08 07:20:00,87.732,87.761,87.731,87.742,110900001.0
2006-08-08 07:21:00,87.715,87.745,87.712,87.733,150600000.0
2006-08-08 07:22:00,87.718,87.735,87.709,87.733,101599998.0
2006-08-08 07:23:00,87.699,87.724,87.694,87.712,181399998.0
2006-08-08 07:24:00,87.715,87.72,87.677,87.707,260599996.0
2006-08-08 07:25:00,87.7,87.73,87.7,87.72,246500003.0
2006-08-08 07:26:00,87.703,87.718,87.68,87.705,337299998.0
2006-08-08 07:27:00,87.693,87.722,87.692,87.707,192199998.0
2006-08-08 07:28:00,87.71,87.733,87.708,87.728,204600000.0
2006-08-08 07:29:00,87.735,87.735,87.712,87.712,136999998.0
2006-08-08 07:30:00,87.707,87.733,87.707,87.719,189399999.0
2006-08-08 07:31:00,87.69,87.715,87.689,87.715,185499997.0
2006-08-08 07:32:00,87.7,87.727,87.7,87.722,202399997.0
2006-08-08 07:33:00,87.704,87.72,87.694,87.713,260899996.0
2006-08-08 07:34:00,87.72,87.72,87.695,87.7,178299999.0
2006-08-08 07:35:00,87.714,87.727,87.692,87.702,243299996.0
2006-08-08 07:36:00,87.722,87.722,87.694,87.703,336099995.0
2006-08-08 07:37:00,87.705,87.727,87.696,87.727,178900001.0
2006-08-08 07:38:00,87.719,87.73,87.7,87.7,147299999.0
2006-08-08 07:39:00,87.71,87.72,87.688,87.706,124400002.0
2006-08-08 07:40:00,87.703,87.714,87.684,87.706,178200002.0
2006-08-08 07:41:00,87.698,87.71,87.69,87.705,139300002.0
2006-08-08 07:42:00,87.69,87.717,87.69,87.706,220100002.0
2006-08-08 07:43:00,87.707,87.707,87.675,87.695,111900000.0
2006-08-08 07:44:00,87.698,87.716,87.682,87.703,141799997.0
2006-08-08 07:45:00,87.72,87.736,87.706,87.707,202599997.0
2006-08-08 07:46:00,87.681,87.736,87.681,87.736,148000001.0
2006-08-08 07:47:00,87.722,87.74,87.713,87.74,223299998.0
2006-08-08 07:48:00,87.738,87.738,87.715,87.722,221300003.0
2006-08-08 07:49:00,87.714,87.727,87.699,87.72,286900004.0
2006-08-08 07:50:00,87.706,87.724,87.663,87.694,118800000.0
2006-08-08 07:51:00,87.711,87.721,87.698,87.717,174399997.0
2006-08-08 07:52:00,87.717,87.735,87.685,87.698,218000001.0
2006-08-08 07:53:00,87.708,87.74,87.688,87.74,216299999.0
2006-08-08 07:54:00,87.717,87.736,87.71,87.715,204299997.0
2006-08-08 07:55:00,87.734,87.741,87.718,87.723,220500000.0
2006-08-08 07:56:00,87.733,87.76,87.726,87.742,92100001.0
2006-08-08 07:57:00,87.762,87.768,87.745,87.756,264299999.0
2006-08-08 07:58:00,87.76,87.766,87.736,87.755,224700002.0
2006-08-08 07:59:00,87.751,87.759,87.731,87.759,68000000.0
2006-08-08 08:00:00,87.755,87.772,87.748,87.756,288099998.0
2006-08-08 08:01:00,87.774,87.787,87.756,87.758,315300001.0
2006-08-08 08:02:00,87.77,87.77,87.734,87.743,170099998.0
2006-08-08 08:03:00,87.745,87.77,87.73,87.741,172499998.0
2006-08-08 08:04:00,87.729,87.753,87.719,87.748,176700000.0
2006-08-08 08:05:00,87.755,87.768,87.732,87.739,211299999.0
2006-08-08 08:06:00,87.767,87.774,87.737,87.737,132400000.0
2006-08-08 08:07:00,87.746,87.759,87.728,87.732,221499998.0
2006-08-08 08:08:00,87.741,87.77,87.739,87.739,269399998.0
2006-08-08 08:09:00,87.74,87.758,87.719,87.742,268399999.0
2006-08-08 08:10:00,87.749,87.754,87.722,87.74,148299999.0
2006-08-08 08:11:00,87.735,87.744,87.716,87.723,93300000.0
2006-08-08 08:12:00,87.715,87.735,87.704,87.725,236300001.0
2006-08-08 08:13:00,87.704,87.718,87.689,87.699,207399998.0
2006-08-08 08:14:00,87.684,87.708,87.684,87.685,104699998.0
2006-08-08 08:15:00,87.694,87.71,87.675,87.696,164100000.0
2006-08-08 08:16:00,87.687,87.721,87.687,87.718,176599998.0
2006-08-08 08:17:00,87.72,87.722,87.694,87.695,136200000.0
2006-08-08 08:18:00,87.7,87.709,87.681,87.698,142799997.0
2006-08-08 08:19:00,87.684,87.703,87.678,87.683,124400002.0
2006-08-08 08:20:00,87.695,87.721,87.694,87.718,202799998.0
2006-08-08 08:21:00,87.723,87.74,87.711,87.711,271400000.0
2006-08-08 08:22:00,87.726,87.74,87.719,87.722,210400000.0
2006-08-08 08:23:00,87.717,87.74,87.701,87.724,196899996.0
2006-08-08 08:24:00,87.719,87.735,87.715,87.732,137100000.0
2006-08-08 08:25:00,87.695,87.74,87.695,87.733,194999999.0
2006-08-08 08:26:00,87.723,87.723,87.7,87.702,84999999.0
2006-08-08 08:27:00,87.708,87.734,87.699,87.719,137299998.0
2006-08-08 08:28:00,87.721,87.727,87.687,87.713,247399999.0
2006-08-08 08:29:00,87.716,87.737,87.706,87.737,151699999.0
2006-08-08 08:30:00,87.73,87.742,87.711,87.724,253300003.0
2006-08-08 08:31:00,87.72,87.74,87.714,87.728,187099995.0
2006-08-08 08:32:00,87.729,87.742,87.706,87.706,211299999.0
2006-08-08 08:33:00,87.714,87.747,87.714,87.747,348900002.0
2006-08-08 08:34:00,87.719,87.75,87.719,87.74,206799999.0
2006-08-08 08:35:00,87.747,87.762,87.731,87.738,183999999.0
2006-08-08 08:36:00,87.76,87.76,87.729,87.73,106599999.0
2006-08-08 08:37:00,87.755,87.765,87.731,87.755,160099999.0
2006-08-08 08:38:00,87.759,87.777,87.738,87.762,165000000.0
2006-08-08 08:39:00,87.759,87.793,87.759,87.793,177500000.0
2006-08-08 08:40:00,87.776,87.794,87.77,87.786,250200000.0
2006-08-08 08:41:00,87.77,87.794,87.748,87.769,249299999.0
2006-08-08 08:42:00,87.76,87.783,87.76,87.783,88199999.0
2006-08-08 08:43:00,87.779,87.784,87.755,87.755,198600001.0
2006-08-08 08:44:00,87.754,87.772,87.746,87.758,233600003.0
2006-08-08 08:45:00,87.758,87.763,87.742,87.752,106200001.0
2006-08-08 08:46:00,87.755,87.757,87.735,87.735,170299995.0
2006-08-08 08:47:00,87.744,87.75,87.72,87.72,240200001.0
2006-08-08 08:48:00,87.725,87.739,87.72,87.734,193299998.0
2006-08-08 08:49:00,87.722,87.744,87.717,87.742,149300000.0
2006-08-08 08:50:00,87.729,87.748,87.724,87.742,161900000.0
2006-08-08 08:51:00,87.722,87.742,87.707,87.728,311300003.0
2006-08-08 08:52:00,87.737,87.737,87.709,87.711,133300000.0
2006-08-08 08:53:00,87.723,87.737,87.7,87.722,181099998.0
2006-08-08 08:54:00,87.715,87.729,87.698,87.722,98800000.0
2006-08-08 08:55:00,87.72,87.734,87.707,87.707,84700000.0
2006-08-08 08:56:00,87.72,87.72,87.691,87.699,152200000.0
2006-08-08 08:57:00,87.698,87.716,87.689,87.703,230099998.0
2006-08-08 08:58:00,87.686,87.715,87.685,87.707,99600001.0
2006-08-08 08:59:00,87.713,87.713,87.668,87.668,182399998.0
2006-08-08 09:00:00,87.653,87.68,87.653,87.68,326999996.0
2006-08-08 09:01:00,87.686,87.698,87.668,87.668,166699999.0
2006-08-08 09:02:00,87.67,87.687,87.652,87.679,201300001.0
2006-08-08 09:03:00,87.677,87.69,87.66,87.667,259600002.0
2006-08-08 09:04:00,87.644,87.672,87.627,87.644,293100001.0
2006-08-08 09:05:00,87.643,87.655,87.625,87.64,213199994.0
2006-08-08 09:06:00,87.64,87.64,87.601,87.61,158800002.0
2006-08-08 09:07:00,87.601,87.631,87.592,87.618,137599998.0
2006-08-08 09:08:00,87.604,87.629,87.601,87.601,246100003.0
2006-08-08 09:09:00,87.604,87.617,87.59,87.617,151600000.0
2006-08-08 09:10:00,87.596,87.616,87.588,87.607,153600003.0
2006-08-08 09:11:00,87.62,87.635,87.6,87.6,182700000.0
2006-08-08 09:12:00,87.616,87.628,87.601,87.601,106800000.0
2006-08-08 09:13:00,87.628,87.633,87.614,87.614,132600001.0
2006-08-08 09:14:00,87.606,87.633,87.606,87.614,183099998.0
2006-08-08 09:15:00,87.616,87.616,87.555,87.56,161799999.0
2006-08-08 09:16:00,87.557,87.58,87.542,87.565,319800001.0
2006-08-08 09:17:00,87.568,87.594,87.548,87.579,217700000.0
2006-08-08 09:18:00,87.573,87.592,87.556,87.569,120200003.0
2006-08-08 09:19:00,87.565,87.573,87.54,87.54,131000003.0
2006-08-08 09:20:00,87.556,87.558,87.534,87.538,193399998.0
2006-08-08 09:21:00,87.556,87.563,87.531,87.55,195599995.0
2006-08-08 09:22:00,87.556,87.556,87.519,87.527,177000000.0
2006-08-08 09:23:00,87.533,87.554,87.522,87.535,219700002.0
2006-08-08 09:24:00,87.509,87.529,87.481,87.52,143700000.0
2006-08-08 09:25:00,87.534,87.554,87.532,87.547,210499999.0
2006-08-08 09:26:00,87.541,87.548,87.522,87.525,206799997.0
2006-08-08 09:27:00,87.537,87.537,87.467,87.469,153299997.0
2006-08-08 09:28:00,87.453,87.481,87.445,87.475,112500000.0
2006-08-08 09:29:00,87.453,87.497,87.453,87.497,173300001.0
2006-08-08 09:30:00,87.486,87.503,87.464,87.483,146200002.0
2006-08-08 09:31:00,87.486,87.49,87.463,87.463,260199999.0
2006-08-08 09:32:00,87.446,87.446,87.387,87.395,190699999.0
2006-08-08 09:33:00,87.379,87.412,87.379,87.412,152799998.0
2006-08-08 09:34:00,87.414,87.439,87.397,87.415,127100004.0
2006-08-08 09:35:00,87.422,87.445,87.422,87.441,102300001.0
2006-08-08 09:36:00,87.434,87.441,87.419,87.42,227599998.0
2006-08-08 09:37:00,87.437,87.44,87.414,87.415,245599998.0
2006-08-08 09:38:00,87.412,87.439,87.412,87.434,150699998.0
2006-08-08 09:39:00,87.442,87.443,87.403,87.413,124800000.0
2006-08-08 09:40:00,87.412,87.425,87.393,87.398,180599999.0
2006-08-08 09:41:00,87.408,87.408,87.372,87.381,160999997.0
2006-08-08 09:42:00,87.371,87.389,87.371,87.376,200699997.0
2006-08-08 09:43:00,87.373,87.387,87.359,87.387,147100000.0
2006-08-08 09:44:00,87.397,87.397,87.349,87.372,163200001.0
2006-08-08 09:45:00,87.368,87.396,87.367,87.396,228699995.0
2006-08-08 09:46:00,87.377,87.398,87.371,87.395,349399998.0
2006-08-08 09:47:00,87.384,87.416,87.378,87.399,217099999.0
2006-08-08 09:48:00,87.394,87.411,87.391,87.405,217200003.0
2006-08-08 09:49:00,87.411,87.422,87.397,87.415,231300003.0
2006-08-08 09:50:00,87.408,87.438,87.408,87.426,236200003.0
2006-08-08 09:51:00,87.42,87.445,87.401,87.439,273799994.0
2006-08-08 09:52:00,87.418,87.446,87.409,87.42,198800002.0
2006-08-08 09:53:00,87.432,87.466,87.425,87.466,179999998.0
2006-08-08 09:54:00,87.468,87.487,87.454,87.472,155899999.0
2006-08-08 09:55:00,87.483,87.535,87.476,87.493,271399996.0
2006-08-08 09:56:00,87.515,87.541,87.514,87.541,134600001.0
2006-08-08 09:57:00,87.528,87.544,87.51,87.529,161500000.0
2006-08-08 09:58:00,87.526,87.546,87.513,87.531,223599997.0
2006-08-08 09:59:00,87.549,87.578,87.535,87.556,212899999.0
2006-08-08 10:00:00,87.529,87.55,87.504,87.512,151599996.0
2006-08-08 10:01:00,87.497,87.524,87.497,87.521,187700000.0
2006-08-08 10:02:00,87.51,87.51,87.483,87.492,177500000.0
2006-08-08 10:03:00,87.523,87.525,87.498,87.502,211600001.0
2006-08-08 10:04:00,87.496,87.519,87.496,87.519,149500003.0
2006-08-08 10:05:00,87.501,87.517,87.493,87.514,181400001.0
2006-08-08 10:06:00,87.503,87.511,87.481,87.494,288499997.0
2006-08-08 10:07:00,87.496,87.513,87.486,87.503,288199995.0
2006-08-08 10:08:00,87.504,87.523,87.497,87.514,184400000.0
2006-08-08 10:09:00,87.517,87.532,87.505,87.505,282699999.0
2006-08-08 10:10:00,87.519,87.532,87.506,87.523,189800000.0
2006-08-08 10:11:00,87.523,87.548,87.518,87.548,125600002.0
2006-08-08 10:12:00,87.533,87.554,87.533,87.548,149899997.0
2006-08-08 10:13:00,87.528,87.564,87.528,87.554,121500000.0
2006-08-08 10:14:00,87.557,87.566,87.543,87.553,146299998.0
2006-08-08 10:15:00,87.557,87.566,87.544,87.546,155199999.0
2006-08-08 10:16:00,87.529,87.558,87.529,87.554,219500002.0
2006-08-08 10:17:00,87.531,87.561,87.53,87.555,162800001.0
2006-08-08 10:18:00,87.558,87.565,87.537,87.546,127799998.0
2006-08-08 10:19:00,87.545,87.575,87.544,87.562,160399998.0
2006-08-08 10:20:00,87.543,87.565,87.527,87.527,106100001.0
2006-08-08 10:21:00,87.54,87.542,87.518,87.523,203000002.0
2006-08-08 10:22:00,87.52,87.536,87.502,87.518,296900000.0
2006-08-08 10:23:00,87.518,87.533,87.493,87.512,173599999.0
2006-08-08 10:24:00,87.512,87.512,87.468,87.468,216000000.0
2006-08-08 10:25:00,87.492,87.497,87.473,87.485,98100000.0
2006-08-08 10:26:00,87.468,87.493,87.456,87.474,162400000.0
2006-08-08 10:27:00,87.479,87.481,87.46,87.465,262699998.0
2006-08-08 10:28:00,87.46,87.479,87.446,87.467,196199998.0
2006-08-08 10:29:00,87.48,87.48,87.439,87.439,206199999.0
2006-08-08 10:30:00,87.432,87.459,87.432,87.432,290100001.0
2006-08-08 10:31:00,87.444,87.464,87.426,87.442,249499998.0
2006-08-08 10:32:00,87.437,87.462,87.435,87.455,238899997.0
2006-08-08 10:33:00,87.454,87.46,87.432,87.457,230600002.0
2006-08-08 10:34:00,87.453,87.469,87.439,87.459,243000001.0
2006-08-08 10:35:00,87.465,87.465,87.435,87.45,172100000.0
2006-08-08 10:36:00,87.455,87.459,87.438,87.439,237300000.0
2006-08-08 10:37:00,87.447,87.447,87.42,87.42,70699999.0
2006-08-08 10:38:00,87.427,87.437,87.413,87.414,133800000.0
2006-08-08 10:39:00,87.423,87.434,87.41,87.41,293300005.0
2006-08-08 10:40:00,87.414,87.435,87.412,87.421,191599998.0
2006-08-08 10:41:00,87.414,87.443,87.405,87.418,242000001.0
2006-08-08 10:42:00,87.4,87.425,87.4,87.422,272700003.0
2006-08-08 10:43:00,87.404,87.431,87.4,87.415,273399997.0
2006-08-08 10:44:00,87.399,87.434,87.399,87.418,240100002.0
2006-08-08 10:45:00,87.43,87.433,87.401,87.401,214499996.0
2006-08-08 10:46:00,87.412,87.417,87.395,87.417,134999997.0
2006-08-08 10:47:00,87.366,87.392,87.334,87.356,205900000.0
2006-08-08 10:48:00,87.349,87.364,87.328,87.353,257600001.0
2006-08-08 10:49:00,87.365,87.385,87.355,87.371,190000002.0
2006-08-08 10:50:00,87.38,87.398,87.347,87.382,226100002.0
2006-08-08 10:51:00,87.369,87.39,87.352,87.379,162600000.0
2006-08-08 10:52:00,87.381,87.425,87.38,87.42,337899998.0
2006-08-08 10:53:00,87.426,87.426,87.374,87.374,197800000.0
2006-08-08 10:54:00,87.387,87.422,87.387,87.422,116099999.0
2006-08-08 10:55:00,87.419,87.432,87.406,87.432,202600001.0
2006-08-08 10:56:00,87.423,87.437,87.407,87.436,228299998.0
2006-08-08 10:57:00,87.433,87.449,87.429,87.429,71999998.0
2006-08-08 10:58:00,87.432,87.46,87.432,87.446,259799998.0
2006-08-08 10:59:00,87.423,87.446,87.418,87.445,208999999.0
2006-08-08 11:00:00,87.431,87.446,87.389,87.404,165599998.0
2006-08-08 11:01:00,87.404,87.404,87.36,87.36,184499997.0
2006-08-08 11:02:00,87.354,87.408,87.354,87.408,143199999.0
2006-08-08 11:03:00,87.389,87.426,87.389,87.412,269799998.0
2006-08-08 11:04:00,87.41,87.436,87.396,87.422,109199999.0
2006-08-08 11:05:00,87.432,87.434,87.4,87.4,172000001.0
2006-08-08 11:06:00,87.401,87.41,87.381,87.396,125599998.0
2006-08-08 11:07:00,87.401,87.414,87.379,87.392,311699998.0
2006-08-08 11:08:00,87.401,87.432,87.401,87.426,92600001.0
2006-08-08 11:09:00,87.431,87.431,87.391,87.396,241599999.0
2006-08-08 11:10:00,87.406,87.423,87.396,87.399,205499998.0
2006-08-08 11:11:00,87.398,87.415,87.393,87.406,155800001.0
2006-08-08 11:12:00,87.39,87.41,87.39,87.41,183499998.0
2006-08-08 11:13:00,87.4,87.417,87.389,87.417,222900000.0
2006-08-08 11:14:00,87.41,87.416,87.382,87.4,156699999.0
2006-08-08 11:15:00,87.387,87.414,87.381,87.403,207200002.0
2006-08-08 11:16:00,87.405,87.417,87.391,87.404,193700002.0
2006-08-08 11:17:00,87.418,87.418,87.394,87.406,168599998.0
2006-08-08 11:18:00,87.415,87.433,87.397,87.399,166299999.0
2006-08-08 11:19:00,87.406,87.427,87.4,87.42,310800003.0
2006-08-08 11:20:00,87.421,87.422,87.387,87.407,264299995.0
2006-08-08 11:21:00,87.418,87.418,87.396,87.402,157300000.0
2006-08-08 11:22:00,87.39,87.412,87.387,87.405,208000002.0
2006-08-08 11:23:00,87.403,87.416,87.38,87.416,174399999.0
2006-08-08 11:24:00,87.387,87.404,87.374,87.377,89999999.0
2006-08-08 11:25:00,87.395,87.403,87.378,87.386,177900000.0
2006-08-08 11:26:00,87.388,87.388,87.351,87.359,159000001.0
2006-08-08 11:27:00,87.377,87.382,87.364,87.376,87900000.0
2006-08-08 11:28:00,87.381,87.41,87.375,87.399,111600000.0
2006-08-08 11:29:00,87.402,87.431,87.402,87.423,227399999.0
2006-08-08 11:30:00,87.414,87.431,87.402,87.427,98900000.0
2006-08-08 11:31:00,87.423,87.438,87.408,87.426,97400000.0
2006-08-08 11:32:00,87.407,87.436,87.405,87.416,246499999.0
2006-08-08 11:33:00,87.414,87.426,87.39,87.404,141600001.0
2006-08-08 11:34:00,87.398,87.412,87.384,87.403,150699998.0
2006-08-08 11:35:00,87.408,87.411,87.376,87.376,255000002.0
2006-08-08 11:36:00,87.4,87.4,87.371,87.379,164100002.0
2006-08-08 11:37:00,87.388,87.397,87.373,87.385,260799997.0
2006-08-08 11:38:00,87.397,87.412,87.381,87.397,215499998.0
2006-08-08 11:39:00,87.404,87.408,87.385,87.394,156799998.0
2006-08-08 11:40:00,87.377,87.407,87.351,87.38,111400000.0
2006-08-08 11:41:00,87.398,87.405,87.371,87.376,212199998.0
2006-08-08 11:42:00,87.368,87.395,87.359,87.395,244799997.0
2006-08-08 11:43:00,87.405,87.412,87.371,87.376,159499996.0
2006-08-08 11:44:00,87.393,87.401,87.376,87.376,206700001.0
2006-08-08 11:45:00,87.382,87.41,87.379,87.395,239700000.0
2006-08-08 11:46:00,87.387,87.402,87.375,87.381,256000000.0
2006-08-08 11:47:00,87.396,87.414,87.381,87.381,215099998.0
2006-08-08 11:48:00,87.396,87.409,87.381,87.409,119899997.0
2006-08-08 11:49:00,87.396,87.427,87.395,87.412,251500000.0
2006-08-08 11:50:00,87.399,87.425,87.399,87.418,118299999.0
2006-08-08 11:51:00,87.422,87.427,87.397,87.414,295700001.0
2006-08-08 11:52:00,87.428,87.439,87.408,87.41,170200000.0
2006-08-08 11:53:00,87.437,87.437,87.406,87.412,179000001.0
2006-08-08 11:54:00,87.428,87.428,87.383,87.405,310499998.0
2006-08-08 11:55:00,87.417,87.428,87.4,87.404,227499994.0
2006-08-08 11:56:00,87.409,87.428,87.409,87.412,187699998.0
2006-08-08 11:57:00,87.424,87.424,87.391,87.393,225700000.0
2006-08-08 11:58:00,87.387,87.408,87.385,87.408,192500001.0
2006-08-08 11:59:00,87.408,87.418,87.393,87.394,219699998.0
2006-08-08 12:00:00,87.386,87.423,87.386,87.413,330799995.0
2006-08-08 12:01:00,87.415,87.42,87.401,87.402,100500001.0
2006-08-08 12:02:00,87.416,87.418,87.394,87.402,239300001.0
2006-08-08 12:03:00,87.413,87.415,87.375,87.378,210600001.0
2006-08-08 12:04:00,87.405,87.411,87.379,87.385,168600001.0
2006-08-08 12:05:00,87.394,87.417,87.391,87.414,211299995.0
2006-08-08 12:06:00,87.412,87.425,87.39,87.41,69099999.0
2006-08-08 12:07:00,87.424,87.428,87.365,87.41,190500000.0
2006-08-08 12:08:00,87.405,87.427,87.405,87.425,180100001.0
2006-08-08 12:09:00,87.424,87.424,87.407,87.409,142099997.0
2006-08-08 12:10:00,87.411,87.413,87.389,87.389,139600001.0
2006-08-08 12:11:00,87.357,87.391,87.355,87.369,194999997.0
2006-08-08 12:12:00,87.356,87.38,87.356,87.38,119899999.0
2006-08-08 12:13:00,87.387,87.397,87.375,87.377,212200001.0
2006-08-08 12:14:00,87.399,87.41,87.383,87.383,182300003.0
2006-08-08 12:15:00,87.396,87.411,87.379,87.394,109000001.0
2006-08-08 12:16:00,87.379,87.406,87.372,87.383,111699999.0
2006-08-08 12:17:00,87.381,87.397,87.379,87.393,188199999.0
2006-08-08 12:18:00,87.383,87.414,87.383,87.414,213099997.0
2006-08-08 12:19:00,87.396,87.428,87.396,87.423,149300000.0
2006-08-08 12:20:00,87.41,87.427,87.389,87.423,210099998.0
2006-08-08 12:21:00,87.393,87.411,87.381,87.4,159700001.0
2006-08-08 12:22:00,87.414,87.422,87.395,87.395,110800001.0
2006-08-08 12:23:00,87.41,87.413,87.389,87.395,175700002.0
2006-08-08 12:24:00,87.4,87.402,87.372,87.377,243499998.0
2006-08-08 12:25:00,87.386,87.405,87.377,87.405,366399999.0
2006-08-08 12:26:00,87.401,87.401,87.368,87.368,210700002.0
2006-08-08 12:27:00,87.395,87.414,87.377,87.396,176899996.0
2006-08-08 12:28:00,87.415,87.428,87.39,87.39,226400004.0
2006-08-08 12:29:00,87.415,87.422,87.395,87.398,224700000.0
2006-08-08 12:30:00,87.398,87.412,87.385,87.385,235799999.0
2006-08-08 12:31:00,87.403,87.417,87.386,87.41,187700000.0
2006-08-08 12:32:00,87.415,87.433,87.401,87.421,256099998.0
2006-08-08 12:33:00,87.42,87.431,87.395,87.395,205300002.0
2006-08-08 12:34:00,87.422,87.422,87.395,87.395,172900000.0
2006-08-08 12:35:00,87.417,87.417,87.393,87.396,92900000.0
2006-08-08 12:36:00,87.413,87.413,87.382,87.409,146499998.0
2006-08-08 12:37:00,87.38,87.415,87.376,87.415,207599998.0
2006-08-08 12:38:00,87.408,87.423,87.396,87.396,163799998.0
2006-08-08 12:39:00,87.422,87.447,87.415,87.435,241400002.0
2006-08-08 12:40:00,87.428,87.443,87.418,87.443,151599999.0
2006-08-08 12:41:00,87.438,87.438,87.413,87.413,100900000.0
2006-08-08 12:42:00,87.427,87.446,87.415,87.422,186799999.0
2006-08-08 12:43:00,87.414,87.451,87.414,87.437,238899999.0
2006-08-08 12:44:00,87.42,87.447,87.42,87.442,189900001.0
2006-08-08 12:45:00,87.45,87.45,87.43,87.438,190799998.0
2006-08-08 12:46:00,87.439,87.449,87.416,87.429,205499998.0
2006-08-08 12:47:00,87.441,87.441,87.354,87.377,137499998.0
2006-08-08 12:48:00,87.352,87.37,87.328,87.338,149699998.0
2006-08-08 12:49:00,87.329,87.375,87.312,87.357,222500000.0
2006-08-08 12:50:00,87.382,87.394,87.365,87.38,178899998.0
2006-08-08 12:51:00,87.396,87.403,87.376,87.381,215300001.0
2006-08-08 12:52:00,87.379,87.405,87.37,87.401,226499998.0
2006-08-08 12:53:00,87.381,87.384,87.338,87.338,136400000.0
2006-08-08 12:54:00,87.365,87.373,87.342,87.355,123700003.0
2006-08-08 12:55:00,87.367,87.38,87.36,87.377,223599997.0
2006-08-08 12:56:00,87.358,87.374,87.351,87.374,163499995.0
2006-08-08 12:57:00,87.373,87.386,87.361,87.372,119499999.0
2006-08-08 12:58:00,87.387,87.387,87.359,87.364,191599998.0
2006-08-08 12:59:00,87.356,87.356,87.325,87.332,163600002.0
2006-08-08 13:00:00,87.338,87.343,87.323,87.331,154100001.0
2006-08-08 13:01:00,87.322,87.343,87.318,87.338,138299996.0
2006-08-08 13:02:00,87.314,87.333,87.299,87.318,258999999.0
2006-08-08 13:03:00,87.325,87.33,87.292,87.306,187699999.0
2006-08-08 13:04:00,87.312,87.333,87.312,87.333,119900000.0
2006-08-08 13:05:00,87.316,87.34,87.315,87.333,235699998.0
2006-08-08 13:06:00,87.339,87.339,87.309,87.321,223899997.0
2006-08-08 13:07:00,87.335,87.335,87.302,87.304,228499996.0
2006-08-08 13:08:00,87.328,87.332,87.299,87.331,204700001.0
2006-08-08 13:09:00,87.303,87.33,87.294,87.313,247000000.0
2006-08-08 13:10:00,87.316,87.342,87.298,87.326,189500001.0
2006-08-08 13:11:00,87.335,87.374,87.335,87.374,79699998.0
2006-08-08 13:12:00,87.377,87.377,87.337,87.358,241099997.0
2006-08-08 13:13:00,87.388,87.388,87.357,87.363,111099999.0
2006-08-08 13:14:00,87.372,87.384,87.36,87.378,92900000.0
2006-08-08 13:15:00,87.366,87.368,87.336,87.336,239600003.0
2006-08-08 13:16:00,87.331,87.374,87.33,87.374,207000001.0
2006-08-08 13:17:00,87.37,87.387,87.351,87.375,178499998.0
2006-08-08 13:18:00,87.392,87.399,87.374,87.383,215700000.0
2006-08-08 13:19:00,87.374,87.398,87.372,87.392,196399999.0
2006-08-08 13:20:00,87.382,87.398,87.378,87.385,168200000.0
2006-08-08 13:21:00,87.392,87.393,87.365,87.365,297399999.0
2006-08-08 13:22:00,87.36,87.375,87.356,87.375,140600001.0
2006-08-08 13:23:00,87.373,87.384,87.36,87.37,138800001.0
2006-08-08 13:24:00,87.379,87.383,87.356,87.366,259499999.0
2006-08-08 13:25:00,87.391,87.406,87.379,87.391,169100000.0
2006-08-08 13:26:00,87.385,87.398,87.374,87.398,171099999.0
2006-08-08 13:27:00,87.399,87.408,87.38,87.382,217400000.0
2006-08-08 13:28:00,87.408,87.428,87.396,87.413,122800000.0
2006-08-08 13:29:00,87.42,87.423,87.395,87.405,178400002.0
2006-08-08 13:30:00,87.377,87.41,87.377,87.41,200399998.0
2006-08-08 13:31:00,87.404,87.427,87.399,87.423,239999996.0
2006-08-08 13:32:00,87.428,87.428,87.402,87.402,167200001.0
2006-08-08 13:33:00,87.413,87.429,87.394,87.401,137499999.0
2006-08-08 13:34:00,87.4,87.418,87.4,87.415,197000001.0
2006-08-08 13:35:00,87.405,87.428,87.395,87.428,175400004.0
2006-08-08 13:36:00,87.427,87.427,87.4,87.4,251700001.0
2006-08-08 13:37:00,87.436,87.466,87.424,87.433,225099998.0
2006-08-08 13:38:00,87.445,87.463,87.427,87.44,130799998.0
2006-08-08 13:39:00,87.429,87.444,87.41,87.437,142199998.0
2006-08-08 13:40:00,87.425,87.449,87.424,87.446,355600000.0
2006-08-08 13:41:00,87.443,87.453,87.422,87.424,214800002.0
2006-08-08 13:42:00,87.44,87.44,87.4,87.4,193399998.0
2006-08-08 13:43:00,87.406,87.428,87.381,87.405,178400001.0
2006-08-08 13:44:00,87.438,87.454,87.425,87.434,204200002.0
2006-08-08 13:45:00,87.445,87.445,87.406,87.424,307899998.0
2006-08-08 13:46:00,87.437,87.445,87.417,87.423,313999997.0
2006-08-08 13:47:00,87.418,87.448,87.418,87.43,101800000.0
2006-08-08 13:48:00,87.41,87.424,87.392,87.41,201300003.0
2006-08-08 13:49:00,87.417,87.439,87.406,87.411,328400001.0
2006-08-08 13:50:00,87.416,87.439,87.402,87.414,178299999.0
2006-08-08 13:51:00,87.419,87.432,87.401,87.401,72799999.0
2006-08-08 13:52:00,87.385,87.412,87.37,87.389,293199997.0
2006-08-08 13:53:00,87.384,87.428,87.378,87.428,129700003.0
2006-08-08 13:54:00,87.394,87.427,87.394,87.421,216800001.0
2006-08-08 13:55:00,87.41,87.428,87.404,87.419,202100000.0
2006-08-08 13:56:00,87.412,87.43,87.393,87.43,237199996.0
2006-08-08 13:57:00,87.421,87.45,87.414,87.445,146600000.0
2006-08-08 13:58:00,87.431,87.45,87.417,87.441,131499998.0
2006-08-08 13:59:00,87.446,87.456,87.426,87.426,197099999.0
2006-08-08 14:00:00,87.43,87.448,87.419,87.448,87100000.0
2006-08-08 14:01:00,87.44,87.457,87.423,87.433,176500000.0
2006-08-08 14:02:00,87.413,87.436,87.412,87.432,167200002.0
2006-08-08 14:03:00,87.432,87.447,87.419,87.428,231699998.0
2006-08-08 14:04:00,87.43,87.452,87.396,87.409,204000000.0
2006-08-08 14:05:00,87.397,87.422,87.397,87.41,212199997.0
2006-08-08 14:06:00,87.38,87.412,87.38,87.399,166200000.0
2006-08-08 14:07:00,87.404,87.421,87.392,87.393,221899997.0
2006-08-08 14:08:00,87.384,87.401,87.37,87.385,118500001.0
2006-08-08 14:09:00,87.385,87.407,87.37,87.379,131199999.0
2006-08-08 14:10:00,87.381,87.393,87.373,87.388,215700000.0
2006-08-08 14:11:00,87.38,87.404,87.377,87.389,182200000.0
2006-08-08 14:12:00,87.388,87.402,87.378,87.385,126200002.0
2006-08-08 14:13:00,87.366,87.382,87.36,87.377,235099998.0
2006-08-08 14:14:00,87.38,87.398,87.367,87.38,295199999.0
2006-08-08 14:15:00,87.394,87.412,87.378,87.397,276100001.0
2006-08-08 14:16:00,87.405,87.412,87.391,87.393,234000002.0
2006-08-08 14:17:00,87.389,87.417,87.389,87.417,127400001.0
2006-08-08 14:18:00,87.414,87.433,87.394,87.394,114400000.0
2006-08-08 14:19:00,87.394,87.43,87.387,87.423,198500000.0
2006-08-08 14:20:00,87.431,87.44,87.4,87.4,160700000.0
2006-08-08 14:21:00,87.418,87.43,87.398,87.412,141000000.0
2006-08-08 14:22:00,87.413,87.432,87.4,87.418,216700000.0
2006-08-08 14:23:00,87.419,87.429,87.407,87.413,93800000.0
2006-08-08 14:24:00,87.419,87.454,87.419,87.453,204800001.0
2006-08-08 14:25:00,87.443,87.469,87.435,87.435,118700002.0
2006-08-08 14:26:00,87.457,87.457,87.413,87.423,194699995.0
2006-08-08 14:27:00,87.428,87.457,87.421,87.436,161399999.0
2006-08-08 14:28:00,87.412,87.431,87.398,87.425,190699997.0
2006-08-08 14:29:00,87.387,87.402,87.34,87.349,162300000.0
2006-08-08 14:30:00,87.328,87.449,87.318,87.449,229700002.0
2006-08-08 14:31:00,87.441,87.458,87.435,87.456,183700001.0
2006-08-08 14:32:00,87.452,87.466,87.436,87.446,123900002.0
2006-08-08 14:33:00,87.446,87.446,87.413,87.428,158199999.0
2006-08-08 14:34:00,87.436,87.452,87.412,87.436,162900000.0
2006-08-08 14:35:00,87.45,87.45,87.427,87.43,174800001.0
2006-08-08 14:36:00,87.417,87.437,87.403,87.425,115699998.0
2006-08-08 14:37:00,87.408,87.436,87.404,87.436,327500000.0
2006-08-08 14:38:00,87.412,87.43,87.383,87.397,104800000.0
2006-08-08 14:39:00,87.404,87.429,87.395,87.405,130199998.0
2006-08-08 14:40:00,87.389,87.407,87.381,87.407,228899997.0
2006-08-08 14:41:00,87.407,87.422,87.352,87.401,196699997.0
2006-08-08 14:42:00,87.417,87.432,87.404,87.407,207200000.0
2006-08-08 14:43:00,87.426,87.439,87.42,87.434,129300000.0
2006-08-08 14:44:00,87.416,87.433,87.392,87.42,146399999.0
2006-08-08 14:45:00,87.407,87.407,87.373,87.373,185300002.0
2006-08-08 14:46:00,87.365,87.383,87.361,87.375,138900001.0
2006-08-08 14:47:00,87.362,87.382,87.353,87.374,146099998.0
2006-08-08 14:48:00,87.349,87.374,87.344,87.371,208300002.0
2006-08-08 14:49:00,87.37,87.37,87.328,87.329,74199998.0
2006-08-08 14:50:00,87.333,87.348,87.315,87.325,180999998.0
2006-08-08 14:51:00,87.339,87.362,87.322,87.329,227099992.0
2006-08-08 14:52:00,87.351,87.366,87.345,87.366,134200000.0
2006-08-08 14:53:00,87.363,87.368,87.339,87.348,171500000.0
2006-08-08 14:54:00,87.352,87.369,87.348,87.363,67200000.0
2006-08-08 14:55:00,87.353,87.37,87.348,87.363,161100001.0
2006-08-08 14:56:00,87.333,87.351,87.318,87.345,227999997.0
2006-08-08 14:57:00,87.332,87.345,87.321,87.335,145000001.0
2006-08-08 14:58:00,87.313,87.33,87.311,87.33,171800001.0
2006-08-08 14:59:00,87.31,87.346,87.31,87.34,122799999.0
2006-08-08 15:00:00,87.31,87.335,87.31,87.327,86800000.0
2006-08-08 15:01:00,87.311,87.343,87.309,87.343,345000002.0
2006-08-08 15:02:00,87.333,87.357,87.331,87.338,79700000.0
2006-08-08 15:03:00,87.341,87.341,87.319,87.321,146300000.0
2006-08-08 15:04:00,87.335,87.357,87.32,87.337,196199997.0
2006-08-08 15:05:00,87.368,87.37,87.346,87.358,325500001.0
2006-08-08 15:06:00,87.346,87.362,87.303,87.334,232199998.0
2006-08-08 15:07:00,87.295,87.322,87.233,87.286,186100002.0
2006-08-08 15:08:00,87.279,87.308,87.274,87.308,302899997.0
2006-08-08 15:09:00,87.283,87.305,87.246,87.299,228700000.0
2006-08-08 15:10:00,87.295,87.322,87.292,87.305,227199998.0
2006-08-08 15:11:00,87.325,87.329,87.299,87.313,164499998.0
2006-08-08 15:12:00,87.329,87.344,87.314,87.327,173300001.0
2006-08-08 15:13:00,87.342,87.342,87.313,87.313,212199999.0
2006-08-08 15:14:00,87.328,87.342,87.312,87.335,87200000.0
2006-08-08 15:15:00,87.313,87.356,87.313,87.336,186000000.0
2006-08-08 15:16:00,87.365,87.377,87.35,87.36,101300000.0
2006-08-08 15:17:00,87.36,87.391,87.352,87.379,115200000.0
2006-08-08 15:18:00,87.368,87.385,87.366,87.372,242199997.0
2006-08-08 15:19:00,87.373,87.38,87.351,87.364,198200000.0
2006-08-08 15:20:00,87.367,87.38,87.352,87.38,95500000.0
2006-08-08 15:21:00,87.36,87.385,87.354,87.38,228999996.0
2006-08-08 15:22:00,87.37,87.377,87.351,87.362,44900000.0
2006-08-08 15:23:00,87.362,87.38,87.36,87.375,141200000.0
2006-08-08 15:24:00,87.361,87.38,87.357,87.373,199499999.0
2006-08-08 15:25:00,87.365,87.38,87.357,87.38,121100000.0
2006-08-08 15:26:00,87.375,87.38,87.36,87.369,201199999.0
2006-08-08 15:27:00,87.352,87.38,87.344,87.355,235300000.0
2006-08-08 15:28:00,87.375,87.38,87.36,87.36,244100001.0
2006-08-08 15:29:00,87.377,87.385,87.36,87.385,201599998.0
2006-08-08 15:30:00,87.36,87.38,87.36,87.38,107999999.0
2006-08-08 15:31:00,87.36,87.38,87.36,87.38,161700001.0
2006-08-08 15:32:00,87.372,87.375,87.354,87.36,46000000.0
2006-08-08 15:33:00,87.38,87.38,87.346,87.346,69700000.0
2006-08-08 15:34:00,87.36,87.38,87.359,87.38,202800001.0
2006-08-08 15:35:00,87.375,87.385,87.364,87.37,184300001.0
2006-08-08 15:36:00,87.368,87.38,87.354,87.377,232500002.0
2006-08-08 15:37:00,87.367,87.38,87.355,87.373,238599997.0
2006-08-08 15:38:00,87.377,87.385,87.36,87.364,152900001.0
2006-08-08 15:39:00,87.356,87.38,87.356,87.38,213999997.0
2006-08-08 15:40:00,87.364,87.38,87.303,87.37,269399997.0
2006-08-08 15:41:00,87.352,87.377,87.351,87.37,135799998.0
2006-08-08 15:42:00,87.366,87.38,87.355,87.364,104600000.0
2006-08-08 15:43:00,87.375,87.38,87.353,87.36,334400002.0
2006-08-08 15:44:00,87.36,87.385,87.348,87.368,206600001.0
2006-08-08 15:45:00,87.38,87.38,87.346,87.346,268100002.0
2006-08-08 15:46:00,87.382,87.465,87.382,87.456,176100000.0
2006-08-08 15:47:00,87.468,87.468,87.412,87.423,253700000.0
2006-08-08 15:48:00,87.427,87.443,87.397,87.433,280900001.0
2006-08-08 15:49:00,87.435,87.483,87.425,87.452,212699998.0
2006-08-08 15:50:00,87.437,87.466,87.429,87.454,107899999.0
2006-08-08 15:51:00,87.429,87.463,87.417,87.445,242100003.0
2006-08-08 15:52:00,87.427,87.486,87.423,87.46,195299997.0
2006-08-08 15:53:00,87.465,87.485,87.449,87.449,149400001.0
2006-08-08 15:54:00,87.452,87.469,87.421,87.452,236600003.0
2006-08-08 15:55:00,87.43,87.464,87.427,87.441,214999998.0
2006-08-08 15:56:00,87.448,87.475,87.437,87.455,159000001.0
2006-08-08 15:57:00,87.447,87.465,87.426,87.449,242200000.0
2006-08-08 15:58:00,87.438,87.473,87.426,87.434,225099998.0
2006-08-08 15:59:00,87.424,87.454,87.411,87.422,85600000.0
2006-08-08 16:00:00,87.421,87.475,87.421,87.458,280000001.0
2006-08-08 16:01:00,87.472,87.479,87.434,87.444,147900000.0
2006-08-08 16:02:00,87.474,87.474,87.43,87.465,148800003.0
2006-08-08 16:03:00,87.435,87.473,87.415,87.463,103300001.0
2006-08-08 16:04:00,87.438,87.466,87.417,87.449,267299997.0
2006-08-08 16:05:00,87.425,87.463,87.415,87.453,188800001.0
2006-08-08 16:06:00,87.422,87.452,87.406,87.431,168199998.0
2006-08-08 16:07:00,87.453,87.476,87.432,87.465,139100001.0
2006-08-08 16:08:00,87.467,87.486,87.441,87.474,187600000.0
2006-08-08 16:09:00,87.47,87.481,87.436,87.436,177700002.0
2006-08-08 16:10:00,87.475,87.486,87.449,87.461,253800001.0
2006-08-08 16:11:00,87.447,87.49,87.438,87.473,155899997.0
2006-08-08 16:12:00,87.49,87.499,87.415,87.415,141200002.0
2006-08-08 16:13:00,87.435,87.469,87.432,87.453,212199999.0
2006-08-08 16:14:00,87.42,87.481,87.415,87.418,241900001.0
2006-08-08 16:15:00,87.423,87.452,87.404,87.432,192499998.0
2006-08-08 16:16:00,87.416,87.427,87.376,87.379,271199997.0
2006-08-08 16:17:00,87.384,87.411,87.366,87.392,340299995.0
2006-08-08 16:18:00,87.393,87.424,87.376,87.411,192499997.0
2006-08-08 16:19:00,87.415,87.43,87.384,87.398,147899999.0
2006-08-08 16:20:00,87.401,87.425,87.382,87.414,223899999.0
2006-08-08 16:21:00,87.415,87.42,87.38,87.389,290299997.0
2006-08-08 16:22:00,87.405,87.432,87.382,87.382,198300002.0
2006-08-08 16:23:00,87.393,87.418,87.368,87.384,226499998.0
2006-08-08 16:24:00,87.391,87.443,87.383,87.434,270800000.0
2006-08-08 16:25:00,87.462,87.469,87.414,87.436,127300001.0
2006-08-08 16:26:00,87.422,87.439,87.392,87.419,158199997.0
2006-08-08 16:27:00,87.434,87.461,87.404,87.461,261700001.0
2006-08-08 16:28:00,87.428,87.457,87.396,87.41,181799997.0
2006-08-08 16:29:00,87.422,87.445,87.389,87.404,178200002.0
2006-08-08 16:30:00,87.412,87.453,87.388,87.437,391700002.0
2006-08-08 16:31:00,87.424,87.455,87.398,87.406,186400001.0
2006-08-08 16:32:00,87.413,87.459,87.394,87.438,148500001.0
2006-08-08 16:33:00,87.429,87.462,87.415,87.427,117500000.0
2006-08-08 16:34:00,87.394,87.432,87.39,87.42,132400000.0
2006-08-08 16:35:00,87.391,87.42,87.382,87.394,165400000.0
2006-08-08 16:36:00,87.402,87.412,87.362,87.362,190400000.0
2006-08-08 16:37:00,87.402,87.419,87.367,87.39,179499998.0
2006-08-08 16:38:00,87.387,87.406,87.364,87.388,179500002.0
2006-08-08 16:39:00,87.395,87.414,87.37,87.386,311599997.0
2006-08-08 16:40:00,87.385,87.43,87.374,87.43,197600003.0
2006-08-08 16:41:00,87.377,87.412,87.376,87.402,69400000.0
2006-08-08 16:42:00,87.395,87.402,87.362,87.378,286700001.0
2006-08-08 16:43:00,87.41,87.437,87.375,87.387,88500001.0
2006-08-08 16:44:00,87.381,87.419,87.38,87.402,167600001.0
2006-08-08 16:45:00,87.395,87.409,87.365,87.367,305299997.0
2006-08-08 16:46:00,87.355,87.413,87.355,87.398,236900000.0
2006-08-08 16:47:00,87.378,87.416,87.348,87.363,222499997.0
2006-08-08 16:48:00,87.407,87.408,87.362,87.362,191800001.0
2006-08-08 16:49:00,87.372,87.416,87.365,87.376,228300000.0
2006-08-08 16:50:00,87.366,87.402,87.354,87.387,243200002.0
2006-08-08 16:51:00,87.406,87.429,87.389,87.41,82599999.0
2006-08-08 16:52:00,87.374,87.424,87.366,87.407,228599999.0
2006-08-08 16:53:00,87.411,87.424,87.381,87.381,288300005.0
2006-08-08 16:54:00,87.379,87.415,87.377,87.406,328500005.0
2006-08-08 16:55:00,87.414,87.426,87.365,87.365,124800001.0
2006-08-08 16:56:00,87.4,87.42,87.376,87.392,184800002.0
2006-08-08 16:57:00,87.383,87.421,87.36,87.401,187500001.0
2006-08-08 16:58:00,87.402,87.433,87.395,87.42,165500002.0
2006-08-08 16:59:00,87.447,87.477,87.44,87.453,166600001.0
2006-08-08 17:00:00,87.501,87.541,87.479,87.506,254499998.0
2006-08-08 17:01:00,87.471,87.526,87.465,87.494,250699999.0
2006-08-08 17:02:00,87.517,87.539,87.455,87.459,162100000.0
2006-08-08 17:03:00,87.474,87.494,87.445,87.449,351900002.0
2006-08-08 17:04:00,87.466,87.499,87.439,87.459,136200000.0
2006-08-08 17:05:00,87.464,87.493,87.454,87.464,207199999.0
2006-08-08 17:06:00,87.451,87.498,87.451,87.495,126900000.0
2006-08-08 17:07:00,87.468,87.494,87.439,87.474,289399996.0
2006-08-08 17:08:00,87.465,87.494,87.458,87.492,222900002.0
2006-08-08 17:09:00,87.455,87.462,87.424,87.424,171400000.0
2006-08-08 17:10:00,87.465,87.474,87.443,87.455,151800002.0
2006-08-08 17:11:00,87.475,87.488,87.436,87.47,238600001.0
2006-08-08 17:12:00,87.47,87.489,87.446,87.454,86800000.0
2006-08-08 17:13:00,87.453,87.498,87.453,87.498,227200003.0
2006-08-08 17:14:00,87.481,87.503,87.47,87.497,194199994.0
2006-08-08 17:15:00,87.485,87.511,87.471,87.485,252100000.0
2006-08-08 17:16:00,87.473,87.503,87.461,87.498,268899996.0
2006-08-08 17:17:00,87.5,87.504,87.463,87.481,189700001.0
2006-08-08 17:18:00,87.443,87.499,87.443,87.497,209000000.0
2006-08-08 17:19:00,87.46,87.502,87.433,87.441,151100001.0
2006-08-08 17:20:00,87.453,87.503,87.444,87.466,182100003.0
2006-08-08 17:21:00,87.448,87.502,87.442,87.475,257199999.0
2006-08-08 17:22:00,87.465,87.493,87.452,87.457,144999999.0
2006-08-08 17:23:00,87.448,87.497,87.439,87.497,193600003.0
2006-08-08 17:24:00,87.483,87.519,87.477,87.519,130500002.0
2006-08-08 17:25:00,87.522,87.528,87.496,87.503,225000003.0
2006-08-08 17:26:00,87.503,87.517,87.491,87.498,183100002.0
2006-08-08 17:27:00,87.499,87.515,87.489,87.503,136200000.0
2006-08-08 17:28:00,87.478,87.497,87.47,87.483,128299999.0
2006-08-08 17:29:00,87.454,87.488,87.449,87.488,233300001.0
2006-08-08 17:30:00,87.47,87.493,87.467,87.485,245099998.0
2006-08-08 17:31:00,87.481,87.488,87.456,87.465,208799999.0
2006-08-08 17:32:00,87.472,87.498,87.472,87.473,150200001.0
2006-08-08 17:33:00,87.462,87.485,87.437,87.48,184099999.0
2006-08-08 17:34:00,87.464,87.502,87.463,87.494,266499999.0
2006-08-08 17:35:00,87.479,87.506,87.474,87.498,135699998.0
2006-08-08 17:36:00,87.489,87.504,87.474,87.503,157600000.0
2006-08-08 17:37:00,87.498,87.502,87.477,87.489,171600000.0
2006-08-08 17:38:00,87.49,87.512,87.486,87.512,189799995.0
2006-08-08 17:39:00,87.51,87.513,87.486,87.493,130199998.0
2006-08-08 17:40:00,87.513,87.514,87.488,87.5,207299999.0
2006-08-08 17:41:00,87.511,87.527,87.484,87.507,252900000.0
2006-08-08 17:42:00,87.513,87.522,87.497,87.503,141000002.0
2006-08-08 17:43:00,87.515,87.515,87.486,87.5,165600001.0
2006-08-08 17:44:00,87.507,87.516,87.491,87.503,330599996.0
2006-08-08 17:45:00,87.47,87.493,87.47,87.486,223500001.0
2006-08-08 17:46:00,87.486,87.486,87.459,87.459,68400000.0
2006-08-08 17:47:00,87.47,87.484,87.452,87.467,182500000.0
2006-08-08 17:48:00,87.466,87.487,87.462,87.476,127399999.0
2006-08-08 17:49:00,87.455,87.475,87.436,87.463,154300000.0
2006-08-08 17:50:00,87.466,87.47,87.445,87.457,255100003.0
2006-08-08 17:51:00,87.465,87.468,87.441,87.442,273100002.0
2006-08-08 17:52:00,87.463,87.482,87.458,87.465,216200002.0
2006-08-08 17:53:00,87.478,87.492,87.459,87.473,212099998.0
2006-08-08 17:54:00,87.497,87.497,87.461,87.461,154300000.0
2006-08-08 17:55:00,87.454,87.483,87.451,87.474,201700002.0
2006-08-08 17:56:00,87.477,87.485,87.463,87.466,123199998.0
2006-08-08 17:57:00,87.467,87.483,87.45,87.466,135999999.0
2006-08-08 17:58:00,87.484,87.491,87.457,87.457,180500000.0
2006-08-08 17:59:00,87.462,87.483,87.461,87.478,247600003.0
2006-08-08 18:00:00,87.464,87.495,87.429,87.473,331799998.0
2006-08-08 18:01:00,87.477,87.498,87.46,87.49,1401199991.0
2006-08-08 18:02:00,87.495,87.495,87.453,87.458,1840899992.0
2006-08-08 18:03:00,87.53,87.54,87.49,87.52,1758100006.0
2006-08-08 18:04:00,87.459,87.484,87.45,87.48,1758100006.0
2006-08-08 18:05:00,87.471,87.515,87.467,87.515,2035699989.0
2006-08-08 18:06:00,87.506,87.542,87.506,87.535,1713199996.0
2006-08-08 18:07:00,87.505,87.541,87.504,87.512,2032800001.0
2006-08-08 18:08:00,87.513,87.523,87.476,87.497,2055799987.0
2006-08-08 18:09:00,87.523,87.527,87.486,87.489,1509299993.0
2006-08-08 18:10:00,87.49,87.505,87.477,87.48,1689400002.0
2006-08-08 18:11:00,87.495,87.495,87.455,87.469,1070399989.0
2006-08-08 18:12:00,87.476,87.499,87.47,87.488,1283099993.0
2006-08-08 18:13:00,87.466,87.495,87.462,87.485,1683900006.0
2006-08-08 18:14:00,87.471,87.496,87.463,87.483,1428399999.0
2006-08-08 18:15:00,87.52,87.54,87.49,87.5,688999998.0
2006-08-08 18:16:00,87.5,87.53,87.48,87.5,688999998.0
2006-08-08 18:17:00,87.453,87.478,87.452,87.468,688999998.0
2006-08-08 18:18:00,87.457,87.476,87.44,87.458,1208600000.0
2006-08-08 18:19:00,87.46,87.472,87.442,87.467,1751499999.0
2006-08-08 18:20:00,87.466,87.476,87.441,87.452,1694999990.0
2006-08-08 18:21:00,87.467,87.485,87.453,87.467,1612899994.0
2006-08-08 18:22:00,87.481,87.489,87.464,87.471,1666999995.0
2006-08-08 18:23:00,87.51,87.52,87.48,87.5,1630700000.0
2006-08-08 18:24:00,87.467,87.475,87.442,87.47,1630700000.0
2006-08-08 18:25:00,87.49,87.52,87.49,87.5,1917200004.0
2006-08-08 18:26:00,87.465,87.475,87.442,87.45,1917200004.0
2006-08-08 18:27:00,87.45,87.47,87.442,87.46,1171200005.0
2006-08-08 18:28:00,87.474,87.487,87.451,87.466,1193899991.0
2006-08-08 18:29:00,87.459,87.473,87.448,87.465,1362799990.0
2006-08-08 18:30:00,87.457,87.474,87.442,87.453,720400004.0
2006-08-08 18:31:00,87.465,87.471,87.44,87.44,1161099993.0
2006-08-08 18:32:00,87.443,87.471,87.442,87.462,1758299994.0
2006-08-08 18:33:00,87.458,87.468,87.425,87.446,2001600007.0
2006-08-08 18:34:00,87.459,87.462,87.433,87.438,1857199995.0
2006-08-08 18:35:00,87.463,87.488,87.447,87.461,1297699994.0
2006-08-08 18:36:00,87.488,87.497,87.472,87.482,1643800000.0
2006-08-08 18:37:00,87.488,87.503,87.479,87.492,1204699990.0
2006-08-08 18:38:00,87.501,87.503,87.477,87.479,754999995.0
2006-08-08 18:39:00,87.475,87.498,87.47,87.495,367100000.0
2006-08-08 18:40:00,87.5,87.5,87.473,87.475,891399996.0
2006-08-08 18:41:00,87.48,87.495,87.462,87.478,720299991.0
2006-08-08 18:42:00,87.464,87.502,87.464,87.488,736399999.0
2006-08-08 18:43:00,87.473,87.498,87.461,87.476,1520099990.0
2006-08-08 18:44:00,87.484,87.501,87.462,87.484,771699994.0
2006-08-08 18:45:00,87.476,87.505,87.467,87.486,1014800000.0
2006-08-08 18:46:00,87.475,87.494,87.459,87.471,602599999.0
2006-08-08 18:47:00,87.461,87.485,87.459,87.478,476599999.0
2006-08-08 18:48:00,87.461,87.475,87.452,87.465,759299997.0
2006-08-08 18:49:00,87.448,87.471,87.441,87.451,902699991.0
2006-08-08 18:50:00,87.469,87.469,87.43,87.431,1125099997.0
2006-08-08 18:51:00,87.443,87.471,87.442,87.471,426300001.0
2006-08-08 18:52:00,87.467,87.48,87.444,87.45,914299991.0
2006-08-08 18:53:00,87.444,87.467,87.419,87.441,631999999.0
2006-08-08 18:54:00,87.447,87.451,87.423,87.438,875799991.0
2006-08-08 18:55:00,87.439,87.471,87.439,87.467,989099999.0
2006-08-08 18:56:00,87.448,87.486,87.448,87.485,608899999.0
2006-08-08 18:57:00,87.473,87.501,87.469,87.489,397799998.0
2006-08-08 18:58:00,87.477,87.498,87.457,87.475,1269100001.0
2006-08-08 18:59:00,87.497,87.504,87.476,87.483,903099998.0
2006-08-08 19:00:00,87.497,87.521,87.486,87.493,881299989.0
2006-08-08 19:01:00,87.508,87.512,87.481,87.487,421000000.0
2006-08-08 19:02:00,87.49,87.515,87.486,87.515,216200003.0
2006-08-08 19:03:00,87.504,87.504,87.472,87.474,776400007.0
2006-08-08 19:04:00,87.474,87.515,87.474,87.515,631699993.0
2006-08-08 19:05:00,87.516,87.519,87.488,87.498,503999997.0
2006-08-08 19:06:00,87.504,87.521,87.48,87.5,556000000.0
2006-08-08 19:07:00,87.49,87.515,87.488,87.505,914599995.0
2006-08-08 19:08:00,87.495,87.508,87.475,87.495,990299994.0
2006-08-08 19:09:00,87.496,87.511,87.479,87.492,636300002.0
2006-08-08 19:10:00,87.513,87.53,87.495,87.502,612399996.0
2006-08-08 19:11:00,87.507,87.526,87.507,87.52,165300001.0
2006-08-08 19:12:00,87.509,87.536,87.509,87.517,360499999.0
2006-08-08 19:13:00,87.513,87.536,87.5,87.501,391599999.0
2006-08-08 19:14:00,87.507,87.53,87.504,87.525,674900001.0
2006-08-08 19:15:00,87.51,87.531,87.505,87.523,608000000.0
2006-08-08 19:16:00,87.515,87.521,87.494,87.496,328899998.0
2006-08-08 19:17:00,87.512,87.527,87.497,87.515,668000009.0
2006-08-08 19:18:00,87.516,87.531,87.503,87.52,511400005.0
2006-08-08 19:19:00,87.505,87.525,87.501,87.525,628500005.0
2006-08-08 19:20:00,87.52,87.52,87.492,87.492,243699997.0
2006-08-08 19:21:00,87.511,87.515,87.491,87.491,233500002.0
2006-08-08 19:22:00,87.482,87.503,87.436,87.498,266900001.0
2006-08-08 19:23:00,87.498,87.507,87.466,87.486,1364299996.0
2006-08-08 19:24:00,87.474,87.507,87.474,87.506,726999996.0
2006-08-08 19:25:00,87.494,87.518,87.482,87.482,853399996.0
2006-08-08 19:26:00,87.497,87.515,87.489,87.51,1389499993.0
2006-08-08 19:27:00,87.509,87.514,87.486,87.491,1120899992.0
2006-08-08 19:28:00,87.502,87.509,87.481,87.494,491299996.0
2006-08-08 19:29:00,87.505,87.52,87.485,87.507,672499998.0
2006-08-08 19:30:00,87.508,87.523,87.49,87.51,941699993.0
2006-08-08 19:31:00,87.481,87.503,87.453,87.48,571299998.0
2006-08-08 19:32:00,87.476,87.48,87.452,87.458,752299999.0
2006-08-08 19:33:00,87.476,87.485,87.449,87.46,691999995.0
2006-08-08 19:34:00,87.462,87.476,87.441,87.45,779500006.0
2006-08-08 19:35:00,87.462,87.489,87.447,87.474,785699999.0
2006-08-08 19:36:00,87.479,87.487,87.461,87.474,530000004.0
2006-08-08 19:37:00,87.477,87.484,87.455,87.471,193699999.0
2006-08-08 19:38:00,87.484,87.492,87.457,87.459,945099999.0
2006-08-08 19:39:00,87.445,87.488,87.445,87.481,836099998.0
2006-08-08 19:40:00,87.466,87.488,87.451,87.475,501900003.0
2006-08-08 19:41:00,87.48,87.496,87.458,87.482,874100003.0
2006-08-08 19:42:00,87.495,87.5,87.472,87.472,588099999.0
2006-08-08 19:43:00,87.475,87.499,87.471,87.491,283699999.0
2006-08-08 19:44:00,87.488,87.509,87.47,87.488,593099991.0
2006-08-08 19:45:00,87.488,87.508,87.47,87.491,474299997.0
2006-08-08 19:46:00,87.477,87.506,87.474,87.497,340000000.0
2006-08-08 19:47:00,87.477,87.518,87.477,87.518,169100000.0
2006-08-08 19:48:00,87.509,87.538,87.501,87.522,787700002.0
2006-08-08 19:49:00,87.517,87.532,87.479,87.499,544799998.0
2006-08-08 19:50:00,87.488,87.505,87.478,87.488,418399995.0
2006-08-08 19:51:00,87.495,87.497,87.463,87.463,211899999.0
2006-08-08 19:52:00,87.473,87.479,87.444,87.454,489300002.0
2006-08-08 19:53:00,87.449,87.463,87.436,87.463,768699996.0
2006-08-08 19:54:00,87.46,87.465,87.423,87.423,889100001.0
2006-08-08 19:55:00,87.439,87.441,87.407,87.418,377099996.0
2006-08-08 19:56:00,87.425,87.457,87.425,87.453,322899997.0
2006-08-08 19:57:00,87.445,87.464,87.436,87.46,476599997.0
2006-08-08 19:58:00,87.448,87.474,87.446,87.462,755399993.0
2006-08-08 19:59:00,87.462,87.474,87.438,87.45,846200002.0
2006-08-08 20:00:00,87.47,87.48,87.452,87.462,394000002.0
2006-08-08 20:01:00,87.479,87.492,87.46,87.463,588499997.0
2006-08-08 20:02:00,87.472,87.472,87.433,87.438,743800000.0
2006-08-08 20:03:00,87.437,87.459,87.43,87.454,291000002.0
2006-08-08 20:04:00,87.466,87.476,87.424,87.455,289000003.0
2006-08-08 20:05:00,87.454,87.468,87.422,87.463,601599999.0
2006-08-08 20:06:00,87.459,87.491,87.459,87.491,559599999.0
2006-08-08 20:07:00,87.477,87.523,87.477,87.523,752200000.0
2006-08-08 20:08:00,87.527,87.527,87.496,87.503,513299993.0
2006-08-08 20:09:00,87.507,87.562,87.499,87.561,482800001.0
2006-08-08 20:10:00,87.566,87.582,87.546,87.564,764100001.0
2006-08-08 20:11:00,87.55,87.556,87.515,87.525,672699998.0
2006-08-08 20:12:00,87.511,87.529,87.482,87.508,1666799997.0
2006-08-08 20:13:00,87.508,87.52,87.492,87.513,575099999.0
2006-08-08 20:14:00,87.52,87.52,87.49,87.507,555699996.0
2006-08-08 20:15:00,87.5,87.52,87.497,87.501,748299997.0
2006-08-08 20:16:00,87.512,87.525,87.483,87.49,707000000.0
2006-08-08 20:17:00,87.504,87.52,87.493,87.515,327799999.0
2006-08-08 20:18:00,87.515,87.525,87.5,87.517,148899999.0
2006-08-08 20:19:00,87.523,87.523,87.497,87.5,360500001.0
2006-08-08 20:20:00,87.499,87.52,87.494,87.52,857799998.0
2006-08-08 20:21:00,87.501,87.525,87.499,87.52,604200003.0
2006-08-08 20:22:00,87.52,87.528,87.494,87.5,942399993.0
2006-08-08 20:23:00,87.532,87.786,87.532,87.751,556399995.0
2006-08-08 20:24:00,87.762,87.823,87.696,87.717,442500002.0
2006-08-08 20:25:00,87.689,87.721,87.645,87.688,746700000.0
2006-08-08 20:26:00,87.701,87.706,87.639,87.666,402200000.0
2006-08-08 20:27:00,87.69,87.69,87.631,87.636,389000000.0
2006-08-08 20:28:00,87.616,87.654,87.577,87.641,1042899991.0
2006-08-08 20:29:00,87.628,87.652,87.594,87.611,1425899997.0
2006-08-08 20:30:00,87.625,87.683,87.616,87.631,1516299995.0
2006-08-08 20:31:00,87.654,87.677,87.642,87.644,1107099995.0
2006-08-08 20:32:00,87.637,87.643,87.602,87.607,1191500001.0
2006-08-08 20:33:00,87.604,87.612,87.556,87.556,709000004.0
2006-08-08 20:34:00,87.57,87.629,87.558,87.581,418799996.0
2006-08-08 20:35:00,87.606,87.609,87.563,87.567,719500001.0
2006-08-08 20:36:00,87.583,87.619,87.549,87.59,570499999.0
2006-08-08 20:37:00,87.571,87.651,87.571,87.64,817799999.0
2006-08-08 20:38:00,87.63,87.649,87.598,87.607,827399998.0
2006-08-08 20:39:00,87.607,87.652,87.59,87.595,590499997.0
2006-08-08 20:40:00,87.579,87.601,87.536,87.555,1458199998.0
2006-08-08 20:41:00,87.537,87.573,87.537,87.552,938300002.0
2006-08-08 20:42:00,87.553,87.57,87.539,87.55,1051500000.0
2006-08-08 20:43:00,87.545,87.568,87.526,87.526,989399996.0
2006-08-08 20:44:00,87.511,87.535,87.505,87.52,811799993.0
2006-08-08 20:45:00,87.513,87.526,87.479,87.508,568399997.0
2006-08-08 20:46:00,87.501,87.502,87.437,87.437,604400000.0
2006-08-08 20:47:00,87.461,87.496,87.454,87.462,1037400000.0
2006-08-08 20:48:00,87.475,87.497,87.451,87.465,827700001.0
2006-08-08 20:49:00,87.473,87.484,87.448,87.449,432199998.0
2006-08-08 20:50:00,87.464,87.487,87.427,87.473,1127400000.0
2006-08-08 20:51:00,87.444,87.47,87.428,87.47,475699999.0
2006-08-08 20:52:00,87.462,87.496,87.459,87.471,367299999.0
2006-08-08 20:53:00,87.452,87.5,87.451,87.473,1284699999.0
2006-08-08 20:54:00,87.451,87.491,87.451,87.485,405299999.0
2006-08-08 20:55:00,87.473,87.508,87.463,87.48,1066700000.0
2006-08-08 20:56:00,87.477,87.498,87.457,87.469,831499996.0
2006-08-08 20:57:00,87.485,87.503,87.46,87.479,689199993.0
2006-08-08 20:58:00,87.51,87.554,87.493,87.522,1535599993.0
2006-08-08 20:59:00,87.545,87.558,87.526,87.531,1252599992.0
2006-08-08 21:00:00,87.561,87.569,87.516,87.532,1063499991.0
2006-08-08 21:01:00,87.522,87.527,87.493,87.493,1113800000.0
2006-08-08 21:02:00,87.499,87.535,87.496,87.515,562099998.0
2006-08-08 21:03:00,87.517,87.521,87.485,87.497,399399997.0
2006-08-08 21:04:00,87.489,87.515,87.466,87.49,404199998.0
2006-08-08 21:05:00,87.479,87.526,87.456,87.494,757999994.0
2006-08-08 21:06:00,87.498,87.53,87.49,87.53,566399995.0
2006-08-08 21:07:00,87.538,87.554,87.512,87.526,646400003.0
2006-08-08 21:08:00,87.559,87.585,87.545,87.551,762500005.0
2006-08-08 21:09:00,87.562,87.575,87.535,87.543,280900000.0
2006-08-08 21:10:00,87.559,87.563,87.513,87.541,652299999.0
2006-08-08 21:11:00,87.537,87.554,87.524,87.544,636400006.0
2006-08-08 21:12:00,87.554,87.569,87.543,87.55,248799998.0
2006-08-08 21:13:00,87.563,87.581,87.526,87.547,366800001.0
2006-08-08 21:14:00,87.543,87.544,87.513,87.515,774299991.0
2006-08-08 21:15:00,87.532,87.548,87.509,87.519,859300006.0
2006-08-08 21:16:00,87.537,87.572,87.52,87.544,790499993.0
2006-08-08 21:17:00,87.545,87.565,87.52,87.539,1034399993.0
2006-08-08 21:18:00,87.516,87.545,87.498,87.545,590999989.0
2006-08-08 21:19:00,87.539,87.59,87.537,87.59,729199991.0
2006-08-08 21:20:00,87.586,87.601,87.556,87.57,1250599998.0
2006-08-08 21:21:00,87.565,87.59,87.551,87.562,929799995.0
2006-08-08 21:22:00,87.574,87.574,87.538,87.543,939699995.0
2006-08-08 21:23:00,87.568,87.584,87.551,87.566,839800001.0
2006-08-08 21:24:00,87.582,87.585,87.544,87.544,785600001.0
2006-08-08 21:25:00,87.565,87.579,87.54,87.546,1066100000.0
2006-08-08 21:26:00,87.565,87.586,87.548,87.562,453200002.0
2006-08-08 21:27:00,87.569,87.591,87.567,87.58,435900004.0
2006-08-08 21:28:00,87.556,87.593,87.555,87.571,374099998.0
2006-08-08 21:29:00,87.564,87.6,87.564,87.597,609399998.0
2006-08-08 21:30:00,87.591,87.594,87.556,87.556,389199999.0
2006-08-08 21:31:00,87.571,87.586,87.554,87.585,362199996.0
2006-08-08 21:32:00,87.585,87.614,87.58,87.608,382199997.0
2006-08-08 21:33:00,87.608,87.624,87.598,87.613,549400008.0
2006-08-08 21:34:00,87.625,87.625,87.597,87.6,235399997.0
2006-08-08 21:35:00,87.601,87.625,87.597,87.62,629000004.0
2006-08-08 21:36:00,87.602,87.625,87.592,87.603,407000000.0
2006-08-08 21:37:00,87.596,87.604,87.562,87.583,704099997.0
2006-08-08 21:38:00,87.562,87.586,87.554,87.57,113399998.0
2006-08-08 21:39:00,87.562,87.564,87.512,87.56,347299999.0
2006-08-08 21:40:00,87.558,87.571,87.539,87.54,410999995.0
2006-08-08 21:41:00,87.561,87.576,87.55,87.553,294399998.0
2006-08-08 21:42:00,87.57,87.573,87.549,87.56,307800000.0
2006-08-08 21:43:00,87.564,87.582,87.554,87.579,256500000.0
2006-08-08 21:44:00,87.555,87.59,87.554,87.59,958299998.0
2006-08-08 21:45:00,87.575,87.602,87.569,87.59,423699997.0
2006-08-08 21:46:00,87.568,87.586,87.56,87.574,225800002.0
2006-08-08 21:47:00,87.57,87.58,87.549,87.564,440900000.0
2006-08-08 21:48:00,87.566,87.583,87.535,87.573,615600000.0
2006-08-08 21:49:00,87.569,87.578,87.549,87.553,261099999.0
2006-08-08 21:50:00,87.568,87.573,87.551,87.555,146100001.0
2006-08-08 21:51:00,87.569,87.573,87.547,87.554,359299995.0
2006-08-08 21:52:00,87.569,87.569,87.55,87.551,141099999.0
2006-08-08 21:53:00,87.565,87.57,87.549,87.558,416199998.0
2006-08-08 21:54:00,87.563,87.579,87.545,87.56,241500001.0
2006-08-08 21:55:00,87.561,87.57,87.54,87.54,179600001.0
2006-08-08 21:56:00,87.55,87.578,87.55,87.567,170299998.0
2006-08-08 21:57:00,87.571,87.604,87.571,87.592,172700003.0
2006-08-08 21:58:00,87.583,87.611,87.583,87.602,198899999.0
2006-08-08 21:59:00,87.58,87.598,87.573,87.587,400400001.0
2006-08-08 22:00:00,87.564,87.582,87.555,87.582,668899996.0
2006-08-08 22:01:00,87.578,87.596,87.557,87.582,640099997.0
2006-08-08 22:02:00,87.577,87.604,87.571,87.578,689699998.0
2006-08-08 22:03:00,87.585,87.593,87.558,87.561,465199994.0
2006-08-08 22:04:00,87.586,87.597,87.568,87.582,676399997.0
2006-08-08 22:05:00,87.571,87.602,87.571,87.595,216300000.0
2006-08-08 22:06:00,87.587,87.61,87.584,87.608,265300002.0
2006-08-08 22:07:00,87.589,87.613,87.589,87.611,208600001.0
2006-08-08 22:08:00,87.604,87.618,87.592,87.608,222599995.0
2006-08-08 22:09:00,87.599,87.617,87.56,87.576,223900000.0
2006-08-08 22:10:00,87.577,87.59,87.558,87.587,219799999.0
2006-08-08 22:11:00,87.588,87.592,87.569,87.574,500799998.0
2006-08-08 22:12:00,87.588,87.635,87.588,87.617,438099997.0
2006-08-08 22:13:00,87.598,87.627,87.591,87.61,460900008.0
2006-08-08 22:14:00,87.586,87.612,87.581,87.599,254600000.0
2006-08-08 22:15:00,87.59,87.617,87.588,87.617,245500000.0
2006-08-08 22:16:00,87.61,87.636,87.595,87.625,449300001.0
2006-08-08 22:17:00,87.604,87.63,87.603,87.625,222700001.0
2006-08-08 22:18:00,87.63,87.661,87.619,87.635,462900000.0
2006-08-08 22:19:00,87.655,87.661,87.629,87.639,322799993.0
2006-08-08 22:20:00,87.651,87.651,87.622,87.637,248399999.0
2006-08-08 22:21:00,87.64,87.643,87.62,87.627,259700000.0
2006-08-08 22:22:00,87.648,87.655,87.63,87.63,282299999.0
2006-08-08 22:23:00,87.627,87.646,87.619,87.64,367099999.0
2006-08-08 22:24:00,87.635,87.645,87.61,87.61,314999998.0
2006-08-08 22:25:00,87.614,87.614,87.588,87.588,181500000.0
2006-08-08 22:26:00,87.581,87.587,87.553,87.568,112100000.0
2006-08-08 22:27:00,87.585,87.614,87.565,87.594,668599998.0
2006-08-08 22:28:00,87.616,87.616,87.587,87.612,283000001.0
2006-08-08 22:29:00,87.586,87.607,87.582,87.599,248000000.0
2006-08-08 22:30:00,87.573,87.591,87.555,87.586,199200000.0
2006-08-08 22:31:00,87.597,87.608,87.565,87.573,673899997.0
2006-08-08 22:32:00,87.608,87.614,87.587,87.588,387299997.0
2006-08-08 22:33:00,87.598,87.625,87.578,87.617,687399998.0
2006-08-08 22:34:00,87.606,87.642,87.606,87.614,560099993.0
2006-08-08 22:35:00,87.626,87.626,87.587,87.589,176600002.0
2006-08-08 22:36:00,87.603,87.605,87.583,87.585,346699997.0
2006-08-08 22:37:00,87.596,87.613,87.574,87.611,201300001.0
2006-08-08 22:38:00,87.604,87.62,87.581,87.617,158899996.0
2006-08-08 22:39:00,87.604,87.627,87.6,87.619,283799997.0
2006-08-08 22:40:00,87.602,87.632,87.597,87.631,423399995.0
2006-08-08 22:41:00,87.606,87.641,87.606,87.633,276400002.0
2006-08-08 22:42:00,87.63,87.641,87.611,87.611,185400001.0
2006-08-08 22:43:00,87.634,87.639,87.611,87.626,205399999.0
2006-08-08 22:44:00,87.598,87.634,87.598,87.622,511899997.0
2006-08-08 22:45:00,87.627,87.643,87.598,87.622,338500001.0
2006-08-08 22:46:00,87.622,87.657,87.605,87.635,227000000.0
2006-08-08 22:47:00,87.649,87.651,87.618,87.618,310599999.0
2006-08-08 22:48:00,87.616,87.652,87.582,87.601,312899997.0
2006-08-08 22:49:00,87.577,87.62,87.575,87.62,303199994.0
2006-08-08 22:50:00,87.624,87.631,87.591,87.61,231499997.0
2006-08-08 22:51:00,87.614,87.625,87.578,87.59,212399997.0
2006-08-08 22:52:00,87.605,87.617,87.576,87.59,170599999.0
2006-08-08 22:53:00,87.588,87.606,87.536,87.589,443500002.0
2006-08-08 22:54:00,87.572,87.593,87.548,87.581,279900001.0
2006-08-08 22:55:00,87.582,87.582,87.548,87.57,301599997.0
2006-08-08 22:56:00,87.557,87.581,87.546,87.578,219599997.0
2006-08-08 22:57:00,87.576,87.628,87.57,87.617,312300000.0
2006-08-08 22:58:00,87.582,87.606,87.534,87.585,227199998.0
2006-08-08 22:59:00,87.576,87.638,87.533,87.582,621499997.0
2006-08-08 23:00:00,87.608,87.623,87.578,87.591,228699998.0
2006-08-08 23:01:00,87.604,87.61,87.539,87.565,154600000.0
2006-08-08 23:02:00,87.596,87.62,87.578,87.584,162399999.0
2006-08-08 23:03:00,87.578,87.611,87.564,87.582,276999998.0
2006-08-08 23:04:00,87.583,87.651,87.579,87.619,229099998.0
2006-08-08 23:05:00,87.635,87.649,87.578,87.578,123800002.0
2006-08-08 23:06:00,87.581,87.635,87.581,87.614,267799998.0
2006-08-08 23:07:00,87.624,87.662,87.611,87.635,188599996.0
2006-08-08 23:08:00,87.608,87.637,87.608,87.637,140100000.0
2006-08-08 23:09:00,87.636,87.667,87.633,87.656,199699994.0
2006-08-08 23:10:00,87.635,87.657,87.589,87.627,153300000.0
2006-08-08 23:11:00,87.637,87.644,87.59,87.6,279099996.0
2006-08-08 23:12:00,87.603,87.63,87.603,87.624,65900000.0
2006-08-08 23:13:00,87.627,87.646,87.602,87.602,120300001.0
2006-08-08 23:14:00,87.611,87.637,87.597,87.604,191199998.0
2006-08-08 23:15:00,87.616,87.642,87.601,87.602,239700000.0
2006-08-08 23:16:00,87.609,87.63,87.57,87.607,143899998.0
2006-08-08 23:17:00,87.605,87.624,87.59,87.622,251800001.0
2006-08-08 23:18:00,87.628,87.644,87.614,87.626,227400002.0
2006-08-08 23:19:00,87.613,87.636,87.593,87.621,135700001.0
2006-08-08 23:20:00,87.598,87.658,87.583,87.619,161800001.0
2006-08-08 23:21:00,87.629,87.651,87.596,87.6,237700000.0
2006-08-08 23:22:00,87.612,87.647,87.596,87.618,197300001.0
2006-08-08 23:23:00,87.627,87.651,87.592,87.614,177299998.0
2006-08-08 23:24:00,87.617,87.666,87.608,87.666,208599999.0
2006-08-08 23:25:00,87.645,87.648,87.604,87.607,222700000.0
2006-08-08 23:26:00,87.61,87.632,87.563,87.576,176299999.0
2006-08-08 23:27:00,87.558,87.609,87.513,87.518,136300000.0
2006-08-08 23:28:00,87.544,87.576,87.52,87.572,135099998.0
2006-08-08 23:29:00,87.559,87.573,87.53,87.54,187999996.0
2006-08-08 23:30:00,87.558,87.583,87.512,87.512,120899999.0
2006-08-08 23:31:00,87.542,87.557,87.504,87.529,184999998.0
2006-08-08 23:32:00,87.534,87.579,87.534,87.549,131200002.0
2006-08-08 23:33:00,87.547,87.576,87.536,87.557,133900001.0
2006-08-08 23:34:00,87.536,87.589,87.536,87.572,227500000.0
2006-08-08 23:35:00,87.559,87.622,87.552,87.584,150900000.0
2006-08-08 23:36:00,87.572,87.579,87.538,87.552,248499999.0
2006-08-08 23:37:00,87.571,87.579,87.523,87.543,184599996.0
2006-08-08 23:38:00,87.561,87.582,87.541,87.571,192100005.0
2006-08-08 23:39:00,87.555,87.58,87.486,87.55,113899999.0
2006-08-08 23:40:00,87.554,87.597,87.554,87.583,249599995.0
2006-08-08 23:41:00,87.592,87.601,87.559,87.562,237500000.0
2006-08-08 23:42:00,87.579,87.607,87.559,87.583,226499999.0
2006-08-08 23:43:00,87.534,87.583,87.534,87.57,156899999.0
2006-08-08 23:44:00,87.556,87.575,87.533,87.551,249499998.0
2006-08-08 23:45:00,87.557,87.577,87.544,87.548,307499999.0
2006-08-08 23:46:00,87.564,87.572,87.534,87.547,230599999.0
2006-08-08 23:47:00,87.572,87.584,87.533,87.548,280699996.0
2006-08-08 23:48:00,87.592,87.597,87.518,87.53,218299997.0
2006-08-08 23:49:00,87.494,87.546,87.484,87.494,248700003.0
2006-08-08 23:50:00,87.47,87.512,87.47,87.508,145699999.0
2006-08-08 23:51:00,87.488,87.52,87.479,87.5,308700002.0
2006-08-08 23:52:00,87.5,87.55,87.5,87.531,223199997.0
2006-08-08 23:53:00,87.516,87.55,87.507,87.535,190400002.0
2006-08-08 23:54:00,87.497,87.548,87.492,87.522,136500002.0
2006-08-08 23:55:00,87.539,87.546,87.51,87.522,221100000.0
2006-08-08 23:56:00,87.525,87.552,87.516,87.538,169799999.0
2006-08-08 23:57:00,87.538,87.559,87.514,87.531,270500003.0
2006-08-08 23:58:00,87.522,87.564,87.521,87.548,243700002.0
2006-08-08 23:59:00,87.527,87.563,87.514,87.543,186999998.0
2006-08-09 00:00:00,87.557,87.564,87.512,87.519,198500003.0
2006-08-09 00:01:00,87.559,87.563,87.504,87.513,181600004.0
2006-08-09 00:02:00,87.515,87.53,87.5,87.508,151500001.0
2006-08-09 00:03:00,87.525,87.542,87.5,87.508,223099997.0
2006-08-09 00:04:00,87.542,87.549,87.503,87.514,147099999.0
2006-08-09 00:05:00,87.503,87.554,87.496,87.515,138200000.0
2006-08-09 00:06:00,87.538,87.553,87.513,87.53,247199996.0
2006-08-09 00:07:00,87.528,87.549,87.504,87.533,210700000.0
2006-08-09 00:08:00,87.496,87.546,87.496,87.539,186200000.0
2006-08-09 00:09:00,87.499,87.532,87.472,87.492,182500000.0
2006-08-09 00:10:00,87.447,87.515,87.435,87.498,218700004.0
2006-08-09 00:11:00,87.502,87.512,87.464,87.466,211299998.0
2006-08-09 00:12:00,87.494,87.526,87.486,87.495,110700002.0
2006-08-09 00:13:00,87.508,87.556,87.499,87.536,276700005.0
2006-08-09 00:14:00,87.523,87.552,87.499,87.519,258800001.0
2006-08-09 00:15:00,87.559,87.567,87.5,87.52,291400002.0
2006-08-09 00:16:00,87.539,87.544,87.486,87.486,148100001.0
2006-08-09 00:17:00,87.484,87.513,87.479,87.483,260400003.0
2006-08-09 00:18:00,87.47,87.527,87.461,87.527,224700001.0
2006-08-09 00:19:00,87.494,87.53,87.487,87.527,166799999.0
2006-08-09 00:20:00,87.484,87.542,87.484,87.522,229300000.0
2006-08-09 00:21:00,87.512,87.573,87.505,87.552,298099997.0
2006-08-09 00:22:00,87.537,87.601,87.536,87.565,205400003.0
2006-08-09 00:23:00,87.569,87.596,87.538,87.563,322299996.0
2006-08-09 00:24:00,87.539,87.605,87.539,87.587,221700000.0
2006-08-09 00:25:00,87.59,87.601,87.548,87.581,225600000.0
2006-08-09 00:26:00,87.555,87.596,87.547,87.58,181499997.0
2006-08-09 00:27:00,87.576,87.592,87.566,87.585,208200001.0
2006-08-09 00:28:00,87.53,87.563,87.453,87.453,173300000.0
2006-08-09 00:29:00,87.412,87.539,87.409,87.539,225200002.0
2006-08-09 00:30:00,87.488,87.517,87.459,87.476,151499999.0
2006-08-09 00:31:00,87.478,87.481,87.448,87.459,147300000.0
2006-08-09 00:32:00,87.479,87.488,87.444,87.448,151800000.0
2006-08-09 00:33:00,87.457,87.474,87.409,87.421,105400000.0
2006-08-09 00:34:00,87.404,87.443,87.369,87.369,237700000.0
2006-08-09 00:35:00,87.395,87.44,87.375,87.421,219799999.0
2006-08-09 00:36:00,87.43,87.453,87.407,87.435,311899999.0
2006-08-09 00:37:00,87.419,87.449,87.406,87.426,221000000.0
2006-08-09 00:38:00,87.393,87.456,87.393,87.427,267400002.0
2006-08-09 00:39:00,87.413,87.453,87.401,87.453,231800005.0
2006-08-09 00:40:00,87.447,87.46,87.414,87.414,206500001.0
2006-08-09 00:41:00,87.446,87.486,87.433,87.486,213900004.0
2006-08-09 00:42:00,87.443,87.501,87.443,87.49,289999997.0
2006-08-09 00:43:00,87.464,87.497,87.447,87.48,216400000.0
2006-08-09 00:44:00,87.481,87.497,87.444,87.444,105899999.0
2006-08-09 00:45:00,87.451,87.493,87.436,87.478,189000001.0
2006-08-09 00:46:00,87.462,87.494,87.458,87.485,118800000.0
2006-08-09 00:47:00,87.505,87.525,87.484,87.511,252799996.0
2006-08-09 00:48:00,87.531,87.593,87.51,87.593,165000000.0
2006-08-09 00:49:00,87.574,87.612,87.561,87.572,196499997.0
2006-08-09 00:50:00,87.567,87.572,87.523,87.523,185499998.0
2006-08-09 00:51:00,87.548,87.581,87.522,87.567,252300001.0
2006-08-09 00:52:00,87.563,87.598,87.542,87.57,180600001.0
2006-08-09 00:53:00,87.56,87.588,87.532,87.552,141200000.0
2006-08-09 00:54:00,87.577,87.606,87.543,87.606,201900001.0
2006-08-09 00:55:00,87.589,87.647,87.572,87.647,209699999.0
2006-08-09 00:56:00,87.596,87.664,87.593,87.607,233599998.0
2006-08-09 00:57:00,87.569,87.655,87.564,87.655,156899998.0
2006-08-09 00:58:00,87.616,87.646,87.601,87.616,155600000.0
2006-08-09 00:59:00,87.607,87.621,87.573,87.573,118300001.0
2006-08-09 01:00:00,87.598,87.651,87.582,87.582,280300002.0
2006-08-09 01:01:00,87.624,87.629,87.577,87.592,162999997.0
2006-08-09 01:02:00,87.582,87.616,87.573,87.586,208600000.0
2006-08-09 01:03:00,87.594,87.619,87.568,87.594,181500001.0
2006-08-09 01:04:00,87.583,87.62,87.573,87.609,151599999.0
2006-08-09 01:05:00,87.597,87.597,87.526,87.545,208399999.0
2006-08-09 01:06:00,87.556,87.576,87.533,87.57,154200000.0
2006-08-09 01:07:00,87.567,87.594,87.55,87.552,192599998.0
2006-08-09 01:08:00,87.548,87.57,87.51,87.52,205700001.0
2006-08-09 01:09:00,87.506,87.55,87.495,87.53,212199998.0
2006-08-09 01:10:00,87.522,87.54,87.509,87.525,79600000.0
2006-08-09 01:11:00,87.481,87.531,87.474,87.498,225300000.0
2006-08-09 01:12:00,87.493,87.512,87.465,87.492,237300001.0
2006-08-09 01:13:00,87.489,87.507,87.463,87.48,246499999.0
2006-08-09 01:14:00,87.477,87.518,87.464,87.494,296200002.0
2006-08-09 01:15:00,87.501,87.514,87.475,87.486,230799999.0
2006-08-09 01:16:00,87.491,87.522,87.467,87.485,198500000.0
2006-08-09 01:17:00,87.518,87.549,87.496,87.507,255600003.0
2006-08-09 01:18:00,87.509,87.536,87.482,87.502,276599999.0
2006-08-09 01:19:00,87.53,87.548,87.483,87.513,277400000.0
2006-08-09 01:20:00,87.498,87.537,87.483,87.492,231900003.0
2006-08-09 01:21:00,87.51,87.522,87.456,87.479,167900002.0
2006-08-09 01:22:00,87.506,87.549,87.499,87.518,226299997.0
2006-08-09 01:23:00,87.512,87.541,87.5,87.523,239399996.0
2006-08-09 01:24:00,87.525,87.561,87.504,87.517,119099999.0
2006-08-09 01:25:00,87.562,87.569,87.529,87.542,289099996.0
2006-08-09 01:26:00,87.538,87.581,87.515,87.561,159899999.0
2006-08-09 01:27:00,87.555,87.595,87.535,87.548,235699998.0
2006-08-09 01:28:00,87.547,87.598,87.547,87.568,109300000.0
2006-08-09 01:29:00,87.553,87.579,87.541,87.567,119100000.0
2006-08-09 01:30:00,87.582,87.583,87.524,87.524,175400001.0
2006-08-09 01:31:00,87.551,87.576,87.514,87.526,357899997.0
2006-08-09 01:32:00,87.543,87.565,87.523,87.535,184500002.0
2006-08-09 01:33:00,87.52,87.563,87.491,87.544,187799997.0
2006-08-09 01:34:00,87.499,87.559,87.499,87.535,159600001.0
2006-08-09 01:35:00,87.534,87.562,87.519,87.541,164900004.0
2006-08-09 01:36:00,87.529,87.544,87.508,87.531,125899999.0
2006-08-09 01:37:00,87.523,87.541,87.502,87.526,199499999.0
2006-08-09 01:38:00,87.537,87.552,87.508,87.516,152399999.0
2006-08-09 01:39:00,87.52,87.535,87.498,87.506,206900002.0
2006-08-09 01:40:00,87.53,87.558,87.506,87.527,283400000.0
2006-08-09 01:41:00,87.518,87.559,87.516,87.53,148900001.0
2006-08-09 01:42:00,87.535,87.564,87.514,87.516,176600000.0
2006-08-09 01:43:00,87.575,87.587,87.542,87.564,193699999.0
2006-08-09 01:44:00,87.553,87.573,87.528,87.538,184899997.0
2006-08-09 01:45:00,87.541,87.58,87.527,87.543,253099998.0
2006-08-09 01:46:00,87.539,87.58,87.538,87.574,201099998.0
2006-08-09 01:47:00,87.573,87.597,87.558,87.588,218100001.0
2006-08-09 01:48:00,87.574,87.62,87.574,87.612,144399999.0
2006-08-09 01:49:00,87.591,87.624,87.579,87.6,156400001.0
2006-08-09 01:50:00,87.563,87.632,87.545,87.613,139299999.0
2006-08-09 01:51:00,87.609,87.626,87.587,87.612,191799998.0
2006-08-09 01:52:00,87.577,87.617,87.567,87.617,318699999.0
2006-08-09 01:53:00,87.593,87.645,87.581,87.612,141700000.0
2006-08-09 01:54:00,87.606,87.63,87.582,87.611,179299998.0
2006-08-09 01:55:00,87.595,87.63,87.589,87.605,199799998.0
2006-08-09 01:56:00,87.568,87.627,87.568,87.611,250600000.0
2006-08-09 01:57:00,87.586,87.617,87.584,87.599,208300000.0
2006-08-09 01:58:00,87.597,87.617,87.573,87.586,223700001.0
2006-08-09 01:59:00,87.611,87.623,87.562,87.589,249100000.0
2006-08-09 02:00:00,87.583,87.619,87.572,87.604,133299999.0
2006-08-09 02:01:00,87.593,87.602,87.559,87.577,317299999.0
2006-08-09 02:02:00,87.573,87.598,87.535,87.552,252999997.0
2006-08-09 02:03:00,87.565,87.604,87.548,87.578,232599998.0
2006-08-09 02:04:00,87.578,87.589,87.536,87.572,209500001.0
2006-08-09 02:05:00,87.542,87.579,87.533,87.556,128199999.0
2006-08-09 02:06:00,87.53,87.577,87.514,87.55,259500002.0
2006-08-09 02:07:00,87.567,87.569,87.522,87.537,274899998.0
2006-08-09 02:08:00,87.53,87.574,87.528,87.557,230599999.0
2006-08-09 02:09:00,87.549,87.568,87.525,87.545,119100002.0
2006-08-09 02:10:00,87.538,87.574,87.535,87.567,187100000.0
2006-08-09 02:11:00,87.556,87.575,87.538,87.557,233800001.0
2006-08-09 02:12:00,87.585,87.6,87.546,87.546,205199998.0
2006-08-09 02:13:00,87.568,87.582,87.552,87.552,89100001.0
2006-08-09 02:14:00,87.557,87.572,87.528,87.528,171799998.0
2006-08-09 02:15:00,87.544,87.574,87.521,87.545,334799999.0
2006-08-09 02:16:00,87.533,87.568,87.533,87.557,200099998.0
2006-08-09 02:17:00,87.541,87.573,87.537,87.549,301699996.0
2006-08-09 02:18:00,87.54,87.587,87.531,87.564,231400000.0
2006-08-09 02:19:00,87.555,87.582,87.534,87.549,228200000.0
2006-08-09 02:20:00,87.577,87.583,87.538,87.552,292099995.0
2006-08-09 02:21:00,87.592,87.594,87.55,87.563,276599994.0
2006-08-09 02:22:00,87.575,87.601,87.553,87.569,166700000.0
2006-08-09 02:23:00,87.556,87.595,87.542,87.566,185600001.0
2006-08-09 02:24:00,87.548,87.609,87.543,87.597,236600000.0
2006-08-09 02:25:00,87.594,87.602,87.551,87.558,244600001.0
2006-08-09 02:26:00,87.564,87.597,87.545,87.555,161800002.0
2006-08-09 02:27:00,87.566,87.598,87.548,87.565,250800000.0
2006-08-09 02:28:00,87.58,87.602,87.553,87.587,215500001.0
2006-08-09 02:29:00,87.578,87.579,87.53,87.538,196299996.0
2006-08-09 02:30:00,87.569,87.592,87.51,87.525,173000001.0
2006-08-09 02:31:00,87.572,87.585,87.541,87.56,220999997.0
2006-08-09 02:32:00,87.583,87.608,87.573,87.581,228800000.0
2006-08-09 02:33:00,87.597,87.618,87.587,87.612,227699999.0
2006-08-09 02:34:00,87.617,87.627,87.586,87.61,128400001.0
2006-08-09 02:35:00,87.609,87.619,87.558,87.558,187699998.0
2006-08-09 02:36:00,87.61,87.623,87.586,87.608,265900002.0
2006-08-09 02:37:00,87.57,87.623,87.57,87.597,188800003.0
2006-08-09 02:38:00,87.597,87.622,87.577,87.581,208200000.0
2006-08-09 02:39:00,87.614,87.619,87.559,87.559,300100001.0
2006-08-09 02:40:00,87.593,87.613,87.561,87.573,289700003.0
2006-08-09 02:41:00,87.564,87.605,87.557,87.602,135199999.0
2006-08-09 02:42:00,87.581,87.612,87.572,87.572,188899998.0
2006-08-09 02:43:00,87.6,87.603,87.528,87.568,234200001.0
2006-08-09 02:44:00,87.575,87.62,87.564,87.612,195000001.0
2006-08-09 02:45:00,87.591,87.604,87.563,87.563,229100002.0
2006-08-09 02:46:00,87.615,87.615,87.55,87.55,215000000.0
2006-08-09 02:47:00,87.58,87.601,87.56,87.582,194099999.0
2006-08-09 02:48:00,87.617,87.62,87.557,87.567,289499995.0
2006-08-09 02:49:00,87.576,87.59,87.524,87.524,233599999.0
2006-08-09 02:50:00,87.534,87.576,87.527,87.559,164299999.0
2006-08-09 02:51:00,87.551,87.575,87.54,87.57,147199999.0
2006-08-09 02:52:00,87.534,87.574,87.524,87.54,206300001.0
2006-08-09 02:53:00,87.523,87.562,87.508,87.524,172399998.0
2006-08-09 02:54:00,87.499,87.553,87.498,87.538,223899996.0
2006-08-09 02:55:00,87.53,87.561,87.503,87.541,127600002.0
2006-08-09 02:56:00,87.53,87.577,87.523,87.544,238499999.0
2006-08-09 02:57:00,87.559,87.576,87.531,87.531,350200001.0
2006-08-09 02:58:00,87.531,87.582,87.523,87.557,193400000.0
2006-08-09 02:59:00,87.555,87.565,87.52,87.533,206999999.0
2006-08-09 03:00:00,87.554,87.563,87.517,87.527,213900006.0
2006-08-09 03:01:00,87.544,87.555,87.519,87.519,132899999.0
2006-08-09 03:02:00,87.514,87.541,87.494,87.506,203699998.0
2006-08-09 03:03:00,87.514,87.525,87.48,87.511,262100001.0
2006-08-09 03:04:00,87.517,87.554,87.516,87.542,47900000.0
2006-08-09 03:05:00,87.529,87.545,87.498,87.526,224400003.0
2006-08-09 03:06:00,87.518,87.554,87.501,87.54,213600000.0
2006-08-09 03:07:00,87.547,87.561,87.498,87.501,276900000.0
2006-08-09 03:08:00,87.5,87.538,87.492,87.515,232700000.0
2006-08-09 03:09:00,87.53,87.53,87.471,87.493,232799999.0
2006-08-09 03:10:00,87.525,87.528,87.474,87.498,229499998.0
2006-08-09 03:11:00,87.482,87.531,87.481,87.531,156499998.0
2006-08-09 03:12:00,87.51,87.532,87.465,87.496,246099997.0
2006-08-09 03:13:00,87.482,87.519,87.482,87.519,150799999.0
2006-08-09 03:14:00,87.542,87.542,87.486,87.492,243999998.0
2006-08-09 03:15:00,87.506,87.531,87.494,87.507,238499999.0
2006-08-09 03:16:00,87.506,87.522,87.487,87.506,223199999.0
2006-08-09 03:17:00,87.51,87.532,87.498,87.505,200400004.0
2006-08-09 03:18:00,87.501,87.536,87.5,87.536,151799999.0
2006-08-09 03:19:00,87.54,87.559,87.507,87.533,196799996.0
2006-08-09 03:20:00,87.52,87.542,87.499,87.515,225199999.0
2006-08-09 03:21:00,87.538,87.552,87.513,87.516,175199998.0
2006-08-09 03:22:00,87.512,87.57,87.512,87.545,238500003.0
2006-08-09 03:23:00,87.53,87.568,87.523,87.566,158400000.0
2006-08-09 03:24:00,87.542,87.567,87.503,87.529,187900002.0
2006-08-09 03:25:00,87.51,87.547,87.499,87.515,211699995.0
2006-08-09 03:26:00,87.499,87.535,87.483,87.5,204500000.0
2006-08-09 03:27:00,87.509,87.536,87.506,87.525,210599997.0
2006-08-09 03:28:00,87.511,87.555,87.506,87.524,171299997.0
2006-08-09 03:29:00,87.567,87.567,87.516,87.517,303200000.0
2006-08-09 03:30:00,87.564,87.565,87.511,87.511,316999997.0
2006-08-09 03:31:00,87.549,87.554,87.518,87.526,346899997.0
2006-08-09 03:32:00,87.534,87.545,87.504,87.52,142700000.0
2006-08-09 03:33:00,87.49,87.54,87.49,87.54,282999999.0
2006-08-09 03:34:00,87.51,87.553,87.508,87.553,221300004.0
2006-08-09 03:35:00,87.561,87.571,87.517,87.529,179499998.0
2006-08-09 03:36:00,87.534,87.589,87.534,87.568,167900000.0
2006-08-09 03:37:00,87.558,87.576,87.526,87.531,201799997.0
2006-08-09 03:38:00,87.55,87.567,87.529,87.538,255100002.0
2006-08-09 03:39:00,87.554,87.584,87.534,87.559,210599997.0
2006-08-09 03:40:00,87.571,87.584,87.545,87.565,267399997.0
2006-08-09 03:41:00,87.572,87.595,87.555,87.572,230599993.0
2006-08-09 03:42:00,87.588,87.589,87.541,87.566,184900002.0
2006-08-09 03:43:00,87.567,87.595,87.524,87.558,179500002.0
2006-08-09 03:44:00,87.578,87.599,87.557,87.583,229299996.0
2006-08-09 03:45:00,87.584,87.603,87.56,87.572,141400000.0
2006-08-09 03:46:00,87.58,87.605,87.558,87.574,259500001.0
2006-08-09 03:47:00,87.594,87.602,87.568,87.586,201399997.0
2006-08-09 03:48:00,87.592,87.615,87.564,87.586,252599999.0
2006-08-09 03:49:00,87.588,87.61,87.566,87.59,150100000.0
2006-08-09 03:50:00,87.544,87.616,87.544,87.613,152600000.0
2006-08-09 03:51:00,87.613,87.632,87.594,87.607,191100000.0
2006-08-09 03:52:00,87.605,87.632,87.584,87.601,176900000.0
2006-08-09 03:53:00,87.612,87.646,87.583,87.61,178199998.0
2006-08-09 03:54:00,87.6,87.649,87.584,87.611,192800000.0
2006-08-09 03:55:00,87.633,87.645,87.605,87.611,207600002.0
2006-08-09 03:56:00,87.622,87.644,87.597,87.625,234899996.0
2006-08-09 03:57:00,87.633,87.65,87.609,87.614,150700000.0
2006-08-09 03:58:00,87.604,87.643,87.604,87.631,170400002.0
2006-08-09 03:59:00,87.618,87.646,87.608,87.64,123099998.0
2006-08-09 04:00:00,87.614,87.649,87.604,87.635,233799998.0
2006-08-09 04:01:00,87.618,87.654,87.616,87.63,224299998.0
2006-08-09 04:02:00,87.632,87.65,87.62,87.626,278200002.0
2006-08-09 04:03:00,87.644,87.671,87.618,87.671,170400000.0
2006-08-09 04:04:00,87.627,87.642,87.594,87.61,175699999.0
2006-08-09 04:05:00,87.65,87.66,87.613,87.64,139199999.0
2006-08-09 04:06:00,87.631,87.658,87.62,87.62,123700002.0
2006-08-09 04:07:00,87.667,87.685,87.641,87.659,234800002.0
2006-08-09 04:08:00,87.667,87.675,87.624,87.624,169500003.0
2006-08-09 04:09:00,87.657,87.666,87.635,87.656,190000002.0
2006-08-09 04:10:00,87.632,87.675,87.632,87.648,105499999.0
2006-08-09 04:11:00,87.621,87.675,87.621,87.628,278200001.0
2006-08-09 04:12:00,87.662,87.673,87.628,87.628,155200001.0
2006-08-09 04:13:00,87.631,87.666,87.608,87.637,291099999.0
2006-08-09 04:14:00,87.629,87.65,87.619,87.647,128999999.0
2006-08-09 04:15:00,87.642,87.665,87.615,87.62,225800001.0
2006-08-09 04:16:00,87.637,87.663,87.618,87.636,271999998.0
2006-08-09 04:17:00,87.636,87.656,87.614,87.635,145799998.0
2006-08-09 04:18:00,87.639,87.655,87.605,87.632,181200000.0
2006-08-09 04:19:00,87.628,87.655,87.611,87.617,322299994.0
2006-08-09 04:20:00,87.605,87.656,87.605,87.646,83300000.0
2006-08-09 04:21:00,87.634,87.667,87.627,87.635,292899997.0
2006-08-09 04:22:00,87.63,87.657,87.611,87.625,236399999.0
2006-08-09 04:23:00,87.661,87.691,87.652,87.652,155800000.0
2006-08-09 04:24:00,87.641,87.675,87.641,87.67,136900003.0
2006-08-09 04:25:00,87.657,87.682,87.643,87.662,228100001.0
2006-08-09 04:26:00,87.656,87.682,87.65,87.66,281700003.0
2006-08-09 04:27:00,87.63,87.656,87.619,87.633,143500003.0
2006-08-09 04:28:00,87.66,87.663,87.623,87.634,210299995.0
2006-08-09 04:29:00,87.652,87.663,87.618,87.618,192199998.0
2006-08-09 04:30:00,87.65,87.654,87.615,87.615,192299997.0
2006-08-09 04:31:00,87.639,87.65,87.593,87.6,330099997.0
2006-08-09 04:32:00,87.606,87.631,87.578,87.597,202600000.0
2006-08-09 04:33:00,87.586,87.607,87.555,87.595,330399998.0
2006-08-09 04:34:00,87.588,87.624,87.572,87.606,169799999.0
2006-08-09 04:35:00,87.595,87.616,87.575,87.58,211300000.0
2006-08-09 04:36:00,87.597,87.644,87.597,87.635,168899999.0
2006-08-09 04:37:00,87.6,87.635,87.577,87.61,240000001.0
2006-08-09 04:38:00,87.618,87.633,87.594,87.598,205000001.0
2006-08-09 04:39:00,87.603,87.638,87.591,87.605,167800001.0
2006-08-09 04:40:00,87.609,87.645,87.595,87.628,245400002.0
2006-08-09 04:41:00,87.618,87.626,87.587,87.599,223699998.0
2006-08-09 04:42:00,87.593,87.615,87.579,87.6,212099997.0
2006-08-09 04:43:00,87.598,87.644,87.591,87.612,351100005.0
2006-08-09 04:44:00,87.615,87.64,87.602,87.623,146199999.0
2006-08-09 04:45:00,87.634,87.654,87.611,87.625,171700001.0
2006-08-09 04:46:00,87.602,87.642,87.581,87.631,222999998.0
2006-08-09 04:47:00,87.592,87.643,87.591,87.62,161500001.0
2006-08-09 04:48:00,87.627,87.633,87.595,87.603,247300001.0
2006-08-09 04:49:00,87.597,87.618,87.587,87.591,265700000.0
2006-08-09 04:50:00,87.598,87.637,87.595,87.596,101000000.0
2006-08-09 04:51:00,87.624,87.632,87.602,87.605,216200001.0
2006-08-09 04:52:00,87.622,87.645,87.603,87.628,246999998.0
2006-08-09 04:53:00,87.604,87.638,87.591,87.62,293099998.0
2006-08-09 04:54:00,87.589,87.626,87.578,87.608,388200001.0
2006-08-09 04:55:00,87.599,87.636,87.583,87.594,149800002.0
2006-08-09 04:56:00,87.602,87.64,87.596,87.617,167999999.0
2006-08-09 04:57:00,87.615,87.63,87.587,87.612,211099999.0
2006-08-09 04:58:00,87.589,87.658,87.585,87.645,237100000.0
2006-08-09 04:59:00,87.639,87.658,87.624,87.638,156900000.0
2006-08-09 05:00:00,87.647,87.651,87.624,87.635,156499998.0
2006-08-09 05:01:00,87.641,87.666,87.633,87.654,242900005.0
2006-08-09 05:02:00,87.639,87.665,87.617,87.625,203899999.0
2006-08-09 05:03:00,87.62,87.661,87.603,87.645,185199998.0
2006-08-09 05:04:00,87.654,87.663,87.62,87.621,168200000.0
2006-08-09 05:05:00,87.632,87.666,87.624,87.63,221499998.0
2006-08-09 05:06:00,87.613,87.67,87.613,87.649,177699999.0
2006-08-09 05:07:00,87.657,87.675,87.596,87.611,252500001.0
2006-08-09 05:08:00,87.635,87.655,87.613,87.613,135900000.0
2006-08-09 05:09:00,87.632,87.644,87.602,87.634,167800003.0
2006-08-09 05:10:00,87.596,87.653,87.596,87.631,185999999.0
2006-08-09 05:11:00,87.611,87.66,87.603,87.638,173199997.0
2006-08-09 05:12:00,87.647,87.655,87.617,87.623,188099999.0
2006-08-09 05:13:00,87.618,87.644,87.616,87.631,153399999.0
2006-08-09 05:14:00,87.616,87.659,87.607,87.637,231400001.0
2006-08-09 05:15:00,87.64,87.651,87.61,87.63,304799995.0
2006-08-09 05:16:00,87.583,87.657,87.583,87.653,228600000.0
2006-08-09 05:17:00,87.593,87.654,87.593,87.644,345499994.0
2006-08-09 05:18:00,87.617,87.644,87.608,87.63,215000002.0
2006-08-09 05:19:00,87.635,87.646,87.608,87.622,75200000.0
2006-08-09 05:20:00,87.62,87.666,87.605,87.64,208899997.0
2006-08-09 05:21:00,87.628,87.668,87.628,87.634,253200000.0
2006-08-09 05:22:00,87.633,87.654,87.612,87.612,187900001.0
2006-08-09 05:23:00,87.619,87.659,87.615,87.633,245899998.0
2006-08-09 05:24:00,87.63,87.651,87.621,87.642,233200001.0
2006-08-09 05:25:00,87.637,87.66,87.623,87.645,228399997.0
2006-08-09 05:26:00,87.67,87.674,87.643,87.646,128700000.0
2006-08-09 05:27:00,87.635,87.669,87.628,87.642,194500001.0
2006-08-09 05:28:00,87.653,87.674,87.627,87.645,165700000.0
2006-08-09 05:29:00,87.627,87.69,87.627,87.69,254400003.0
2006-08-09 05:30:00,87.655,87.694,87.641,87.68,222699996.0
2006-08-09 05:31:00,87.677,87.69,87.649,87.666,246799998.0
2006-08-09 05:32:00,87.648,87.671,87.643,87.655,113800001.0
2006-08-09 05:33:00,87.682,87.682,87.635,87.645,128700000.0
2006-08-09 05:34:00,87.631,87.665,87.631,87.658,171099999.0
2006-08-09 05:35:00,87.656,87.666,87.633,87.633,225299997.0
2006-08-09 05:36:00,87.652,87.671,87.628,87.628,122899999.0
2006-08-09 05:37:00,87.624,87.669,87.624,87.657,249599998.0
2006-08-09 05:38:00,87.669,87.67,87.618,87.648,197199999.0
2006-08-09 05:39:00,87.658,87.664,87.63,87.643,202700002.0
2006-08-09 05:40:00,87.633,87.67,87.627,87.636,136199999.0
2006-08-09 05:41:00,87.65,87.654,87.614,87.623,309400001.0
2006-08-09 05:42:00,87.639,87.65,87.615,87.615,161899999.0
2006-08-09 05:43:00,87.65,87.673,87.623,87.639,203100001.0
2006-08-09 05:44:00,87.613,87.643,87.581,87.622,152600001.0
2006-08-09 05:45:00,87.628,87.646,87.61,87.631,186999998.0
2006-08-09 05:46:00,87.633,87.646,87.613,87.622,182600002.0
2006-08-09 05:47:00,87.642,87.644,87.609,87.611,203499998.0
2006-08-09 05:48:00,87.604,87.635,87.579,87.594,266700001.0
2006-08-09 05:49:00,87.57,87.635,87.57,87.597,218099999.0
2006-08-09 05:50:00,87.605,87.632,87.587,87.595,224600004.0
2006-08-09 05:51:00,87.622,87.622,87.572,87.603,135499998.0
2006-08-09 05:52:00,87.564,87.615,87.564,87.601,219399999.0
2006-08-09 05:53:00,87.573,87.62,87.572,87.597,118099998.0
2006-08-09 05:54:00,87.578,87.61,87.567,87.582,164400001.0
2006-08-09 05:55:00,87.588,87.601,87.567,87.567,219599999.0
2006-08-09 05:56:00,87.586,87.617,87.58,87.598,140499998.0
2006-08-09 05:57:00,87.582,87.629,87.57,87.628,127499999.0
2006-08-09 05:58:00,87.582,87.628,87.582,87.617,187000001.0
2006-08-09 05:59:00,87.566,87.605,87.559,87.576,79300000.0
2006-08-09 06:00:00,87.59,87.609,87.575,87.58,235300002.0
2006-08-09 06:01:00,87.599,87.603,87.561,87.579,182199999.0
2006-08-09 06:02:00,87.589,87.613,87.569,87.59,174800000.0
2006-08-09 06:03:00,87.582,87.607,87.562,87.579,194199998.0
2006-08-09 06:04:00,87.577,87.628,87.561,87.61,112799999.0
2006-08-09 06:05:00,87.614,87.631,87.596,87.617,99700000.0
2006-08-09 06:06:00,87.591,87.633,87.584,87.614,191900001.0
2006-08-09 06:07:00,87.604,87.634,87.59,87.602,226700002.0
2006-08-09 06:08:00,87.598,87.641,87.597,87.636,178600000.0
2006-08-09 06:09:00,87.606,87.625,87.584,87.614,255499997.0
2006-08-09 06:10:00,87.605,87.623,87.577,87.599,175800002.0
2006-08-09 06:11:00,87.573,87.614,87.556,87.604,265299999.0
2006-08-09 06:12:00,87.607,87.622,87.568,87.582,226499999.0
2006-08-09 06:13:00,87.592,87.624,87.575,87.62,108600000.0
2006-08-09 06:14:00,87.573,87.621,87.566,87.58,233299997.0
2006-08-09 06:15:00,87.584,87.616,87.578,87.6,141300000.0
2006-08-09 06:16:00,87.575,87.616,87.57,87.579,220900000.0
2006-08-09 06:17:00,87.562,87.62,87.562,87.6,270999996.0
2006-08-09 06:18:00,87.573,87.611,87.566,87.585,177100002.0
2006-08-09 06:19:00,87.557,87.601,87.557,87.582,137900000.0
2006-08-09 06:20:00,87.591,87.605,87.564,87.573,157900000.0
2006-08-09 06:21:00,87.587,87.606,87.566,87.572,160900000.0
2006-08-09 06:22:00,87.58,87.602,87.559,87.57,230400000.0
2006-08-09 06:23:00,87.558,87.587,87.542,87.567,169000000.0
2006-08-09 06:24:00,87.57,87.574,87.537,87.537,232599998.0
2006-08-09 06:25:00,87.57,87.583,87.543,87.543,321799997.0
2006-08-09 06:26:00,87.565,87.579,87.541,87.568,190400002.0
2006-08-09 06:27:00,87.58,87.589,87.533,87.533,93699998.0
2006-08-09 06:28:00,87.533,87.562,87.532,87.54,239200003.0
2006-08-09 06:29:00,87.552,87.572,87.518,87.521,205500001.0
2006-08-09 06:30:00,87.511,87.557,87.511,87.551,238499997.0
2006-08-09 06:31:00,87.545,87.553,87.5,87.504,80299999.0
2006-08-09 06:32:00,87.557,87.558,87.509,87.521,98100000.0
2006-08-09 06:33:00,87.538,87.561,87.515,87.528,255299998.0
2006-08-09 06:34:00,87.51,87.55,87.498,87.512,278699997.0
2006-08-09 06:35:00,87.532,87.539,87.463,87.474,259400000.0
2006-08-09 06:36:00,87.476,87.516,87.47,87.51,205199997.0
2006-08-09 06:37:00,87.487,87.522,87.484,87.522,186800000.0
2006-08-09 06:38:00,87.503,87.531,87.474,87.484,352899999.0
2006-08-09 06:39:00,87.498,87.518,87.472,87.499,172899999.0
2006-08-09 06:40:00,87.487,87.534,87.48,87.504,124300000.0
2006-08-09 06:41:00,87.479,87.499,87.442,87.442,121700000.0
2006-08-09 06:42:00,87.439,87.471,87.422,87.463,213699998.0
2006-08-09 06:43:00,87.458,87.502,87.449,87.486,160200002.0
2006-08-09 06:44:00,87.476,87.497,87.454,87.461,151900001.0
2006-08-09 06:45:00,87.468,87.489,87.443,87.443,155500003.0
2006-08-09 06:46:00,87.463,87.476,87.447,87.455,200900003.0
2006-08-09 06:47:00,87.451,87.482,87.451,87.457,234000001.0
2006-08-09 06:48:00,87.437,87.486,87.437,87.461,199099999.0
2006-08-09 06:49:00,87.452,87.475,87.442,87.46,225499999.0
2006-08-09 06:50:00,87.437,87.469,87.426,87.441,261000000.0
2006-08-09 06:51:00,87.443,87.472,87.425,87.433,179200000.0
2006-08-09 06:52:00,87.433,87.458,87.422,87.443,123199999.0
2006-08-09 06:53:00,87.478,87.49,87.433,87.433,256600003.0
2006-08-09 06:54:00,87.445,87.49,87.435,87.464,229299998.0
2006-08-09 06:55:00,87.477,87.496,87.46,87.496,300800001.0
2006-08-09 06:56:00,87.481,87.499,87.445,87.485,206899996.0
2006-08-09 06:57:00,87.458,87.49,87.444,87.48,134799999.0
2006-08-09 06:58:00,87.498,87.519,87.452,87.465,271300000.0
2006-08-09 06:59:00,87.49,87.506,87.461,87.489,142599997.0
2006-08-09 07:00:00,87.444,87.483,87.429,87.441,203399999.0
2006-08-09 07:01:00,87.443,87.501,87.443,87.473,113500001.0
2006-08-09 07:02:00,87.44,87.474,87.428,87.474,225300004.0
2006-08-09 07:03:00,87.419,87.468,87.414,87.439,218599998.0
2006-08-09 07:04:00,87.441,87.468,87.402,87.412,145299996.0
2006-08-09 07:05:00,87.403,87.442,87.386,87.405,200499997.0
2006-08-09 07:06:00,87.425,87.45,87.406,87.417,220800004.0
2006-08-09 07:07:00,87.398,87.443,87.38,87.433,146600000.0
2006-08-09 07:08:00,87.384,87.435,87.384,87.42,250700002.0
2006-08-09 07:09:00,87.417,87.455,87.406,87.421,217200001.0
2006-08-09 07:10:00,87.455,87.503,87.431,87.478,177100001.0
2006-08-09 07:11:00,87.486,87.509,87.448,87.462,239099998.0
2006-08-09 07:12:00,87.446,87.5,87.446,87.496,133700000.0
2006-08-09 07:13:00,87.445,87.474,87.435,87.452,150300000.0
2006-08-09 07:14:00,87.441,87.467,87.433,87.462,233799997.0
2006-08-09 07:15:00,87.435,87.473,87.421,87.473,123400002.0
2006-08-09 07:16:00,87.433,87.478,87.408,87.439,181699999.0
2006-08-09 07:17:00,87.448,87.505,87.432,87.48,143800001.0
2006-08-09 07:18:00,87.445,87.488,87.441,87.478,224999997.0
2006-08-09 07:19:00,87.457,87.483,87.434,87.483,251000000.0
2006-08-09 07:20:00,87.485,87.495,87.454,87.463,128200000.0
2006-08-09 07:21:00,87.46,87.482,87.45,87.45,154600000.0
2006-08-09 07:22:00,87.461,87.497,87.444,87.467,169700000.0
2006-08-09 07:23:00,87.458,87.512,87.458,87.492,230199999.0
2006-08-09 07:24:00,87.461,87.506,87.436,87.505,176200000.0
2006-08-09 07:25:00,87.463,87.488,87.443,87.459,282699998.0
2006-08-09 07:26:00,87.441,87.493,87.441,87.457,258000000.0
2006-08-09 07:27:00,87.462,87.47,87.436,87.454,182199999.0
2006-08-09 07:28:00,87.438,87.494,87.434,87.456,212099997.0
2006-08-09 07:29:00,87.475,87.5,87.463,87.485,203100001.0
2006-08-09 07:30:00,87.457,87.5,87.456,87.477,361000003.0
2006-08-09 07:31:00,87.474,87.498,87.444,87.47,184400000.0
2006-08-09 07:32:00,87.486,87.494,87.446,87.453,158599999.0
2006-08-09 07:33:00,87.475,87.476,87.437,87.439,189000000.0
2006-08-09 07:34:00,87.438,87.474,87.424,87.449,122300000.0
2006-08-09 07:35:00,87.481,87.492,87.448,87.475,199800000.0
2006-08-09 07:36:00,87.445,87.483,87.425,87.433,240400000.0
2006-08-09 07:37:00,87.467,87.482,87.438,87.459,189000000.0
2006-08-09 07:38:00,87.449,87.49,87.424,87.433,148700002.0
2006-08-09 07:39:00,87.485,87.485,87.446,87.465,221100002.0
2006-08-09 07:40:00,87.445,87.48,87.439,87.464,273299998.0
2006-08-09 07:41:00,87.444,87.486,87.435,87.45,199599997.0
2006-08-09 07:42:00,87.432,87.469,87.419,87.437,175700001.0
2006-08-09 07:43:00,87.427,87.463,87.416,87.452,218999996.0
2006-08-09 07:44:00,87.469,87.482,87.424,87.43,160199997.0
2006-08-09 07:45:00,87.432,87.445,87.412,87.418,93900000.0
2006-08-09 07:46:00,87.387,87.425,87.359,87.41,177600001.0
2006-08-09 07:47:00,87.391,87.419,87.375,87.4,187599999.0
2006-08-09 07:48:00,87.363,87.408,87.347,87.407,248000000.0
2006-08-09 07:49:00,87.408,87.425,87.38,87.386,344800002.0
2006-08-09 07:50:00,87.387,87.411,87.328,87.355,275099998.0
2006-08-09 07:51:00,87.356,87.389,87.347,87.389,219099999.0
2006-08-09 07:52:00,87.365,87.401,87.339,87.381,222700001.0
2006-08-09 07:53:00,87.374,87.401,87.365,87.4,209900001.0
2006-08-09 07:54:00,87.375,87.4,87.365,87.378,212999999.0
2006-08-09 07:55:00,87.372,87.408,87.369,87.399,238800001.0
2006-08-09 07:56:00,87.373,87.409,87.365,87.408,230100004.0
2006-08-09 07:57:00,87.384,87.411,87.383,87.406,167299998.0
2006-08-09 07:58:00,87.352,87.383,87.341,87.363,215500000.0
2006-08-09 07:59:00,87.353,87.403,87.333,87.403,186899999.0
2006-08-09 08:00:00,87.4,87.415,87.376,87.415,197999998.0
2006-08-09 08:01:00,87.401,87.425,87.382,87.407,218600000.0
2006-08-09 08:02:00,87.403,87.435,87.4,87.417,143100001.0
2006-08-09 08:03:00,87.431,87.442,87.398,87.408,169199999.0
2006-08-09 08:04:00,87.435,87.467,87.42,87.447,118299999.0
2006-08-09 08:05:00,87.469,87.491,87.429,87.458,210500001.0
2006-08-09 08:06:00,87.482,87.494,87.433,87.433,164699998.0
2006-08-09 08:07:00,87.439,87.463,87.404,87.419,319899998.0
2006-08-09 08:08:00,87.403,87.431,87.381,87.401,245099998.0
2006-08-09 08:09:00,87.384,87.427,87.372,87.413,143099999.0
2006-08-09 08:10:00,87.383,87.424,87.383,87.424,187900001.0
2006-08-09 08:11:00,87.403,87.443,87.393,87.414,102300000.0
2006-08-09 08:12:00,87.399,87.418,87.381,87.391,224499999.0
2006-08-09 08:13:00,87.425,87.44,87.402,87.402,313499998.0
2006-08-09 08:14:00,87.35,87.394,87.308,87.385,235500002.0
2006-08-09 08:15:00,87.393,87.414,87.379,87.398,188299999.0
2006-08-09 08:16:00,87.383,87.46,87.376,87.407,228900000.0
2006-08-09 08:17:00,87.374,87.413,87.361,87.405,181800001.0
2006-08-09 08:18:00,87.401,87.454,87.398,87.435,164400000.0
2006-08-09 08:19:00,87.428,87.482,87.427,87.472,132799999.0
2006-08-09 08:20:00,87.472,87.476,87.434,87.444,160800003.0
2006-08-09 08:21:00,87.488,87.518,87.45,87.485,224099999.0
2006-08-09 08:22:00,87.427,87.485,87.426,87.452,190700002.0
2006-08-09 08:23:00,87.43,87.471,87.426,87.45,96900000.0
2006-08-09 08:24:00,87.434,87.495,87.431,87.495,109100000.0
2006-08-09 08:25:00,87.472,87.502,87.456,87.473,205300003.0
2006-08-09 08:26:00,87.53,87.534,87.458,87.47,183600000.0
2006-08-09 08:27:00,87.459,87.494,87.451,87.476,149699999.0
2006-08-09 08:28:00,87.469,87.505,87.45,87.481,169300000.0
2006-08-09 08:29:00,87.486,87.512,87.442,87.455,219400001.0
2006-08-09 08:30:00,87.442,87.474,87.418,87.445,225999999.0
2006-08-09 08:31:00,87.492,87.496,87.437,87.441,273900001.0
2006-08-09 08:32:00,87.463,87.492,87.459,87.481,189500003.0
2006-08-09 08:33:00,87.493,87.534,87.467,87.503,266000000.0
2006-08-09 08:34:00,87.48,87.5,87.446,87.446,119200000.0
2006-08-09 08:35:00,87.471,87.497,87.45,87.458,111900000.0
2006-08-09 08:36:00,87.472,87.526,87.472,87.505,149400002.0
2006-08-09 08:37:00,87.516,87.532,87.481,87.522,166600004.0
2006-08-09 08:38:00,87.504,87.523,87.475,87.509,173100001.0
2006-08-09 08:39:00,87.49,87.533,87.488,87.511,229300001.0
2006-08-09 08:40:00,87.509,87.536,87.487,87.509,270600000.0
2006-08-09 08:41:00,87.487,87.531,87.484,87.52,162300001.0
2006-08-09 08:42:00,87.505,87.518,87.48,87.48,300800001.0
2006-08-09 08:43:00,87.505,87.521,87.478,87.494,239299999.0
2006-08-09 08:44:00,87.504,87.523,87.484,87.512,223299998.0
2006-08-09 08:45:00,87.522,87.528,87.477,87.524,248899999.0
2006-08-09 08:46:00,87.525,87.54,87.495,87.497,150599997.0
2006-08-09 08:47:00,87.503,87.533,87.478,87.504,196300000.0
2006-08-09 08:48:00,87.484,87.525,87.48,87.505,240199998.0
2006-08-09 08:49:00,87.5,87.525,87.495,87.517,300299999.0
2006-08-09 08:50:00,87.491,87.545,87.47,87.518,162600001.0
2006-08-09 08:51:00,87.508,87.533,87.476,87.492,345700002.0
2006-08-09 08:52:00,87.502,87.523,87.474,87.496,288299999.0
2006-08-09 08:53:00,87.516,87.519,87.479,87.48,222699998.0
2006-08-09 08:54:00,87.492,87.504,87.444,87.456,194000000.0
2006-08-09 08:55:00,87.453,87.508,87.433,87.476,200700002.0
2006-08-09 08:56:00,87.469,87.498,87.462,87.484,161100000.0
2006-08-09 08:57:00,87.485,87.513,87.469,87.49,156700001.0
2006-08-09 08:58:00,87.479,87.514,87.464,87.465,185299998.0
2006-08-09 08:59:00,87.508,87.537,87.495,87.507,267400001.0
2006-08-09 09:00:00,87.479,87.52,87.47,87.508,260400004.0
2006-08-09 09:01:00,87.474,87.498,87.458,87.472,178600000.0
2006-08-09 09:02:00,87.475,87.498,87.445,87.466,158399996.0
2006-08-09 09:03:00,87.499,87.508,87.445,87.455,274499997.0
2006-08-09 09:04:00,87.49,87.502,87.437,87.437,225800000.0
2006-08-09 09:05:00,87.479,87.49,87.45,87.455,250300000.0
2006-08-09 09:06:00,87.458,87.483,87.433,87.466,263999998.0
2006-08-09 09:07:00,87.488,87.494,87.438,87.438,160099996.0
2006-08-09 09:08:00,87.432,87.469,87.414,87.415,367500002.0
2006-08-09 09:09:00,87.435,87.486,87.426,87.473,127400000.0
2006-08-09 09:10:00,87.494,87.494,87.446,87.471,213800001.0
2006-08-09 09:11:00,87.487,87.489,87.44,87.44,129799999.0
2006-08-09 09:12:00,87.448,87.467,87.429,87.441,119400000.0
2006-08-09 09:13:00,87.428,87.475,87.411,87.467,181599999.0
2006-08-09 09:14:00,87.444,87.49,87.443,87.459,205599998.0
2006-08-09 09:15:00,87.445,87.495,87.445,87.495,205099998.0
2006-08-09 09:16:00,87.451,87.488,87.443,87.47,221899998.0
2006-08-09 09:17:00,87.493,87.5,87.442,87.463,213999997.0
2006-08-09 09:18:00,87.44,87.465,87.415,87.434,84300000.0
2006-08-09 09:19:00,87.431,87.456,87.405,87.425,150800001.0
2006-08-09 09:20:00,87.436,87.464,87.419,87.429,176999998.0
2006-08-09 09:21:00,87.45,87.463,87.418,87.421,243900000.0
2006-08-09 09:22:00,87.447,87.459,87.409,87.44,147200001.0
2006-08-09 09:23:00,87.44,87.473,87.433,87.457,217599998.0
2006-08-09 09:24:00,87.46,87.518,87.46,87.496,191799997.0
2006-08-09 09:25:00,87.524,87.533,87.484,87.485,110700002.0
2006-08-09 09:26:00,87.508,87.542,87.507,87.531,264999997.0
2006-08-09 09:27:00,87.513,87.542,87.49,87.497,193600000.0
2006-08-09 09:28:00,87.475,87.525,87.475,87.503,175000003.0
2006-08-09 09:29:00,87.509,87.544,87.505,87.522,141900000.0
2006-08-09 09:30:00,87.528,87.542,87.504,87.51,154800000.0
2006-08-09 09:31:00,87.533,87.539,87.485,87.485,130600000.0
2006-08-09 09:32:00,87.471,87.542,87.464,87.542,198899997.0
2006-08-09 09:33:00,87.503,87.538,87.491,87.532,101500000.0
2006-08-09 09:34:00,87.495,87.576,87.495,87.576,175200002.0
2006-08-09 09:35:00,87.587,87.587,87.54,87.565,167700001.0
2006-08-09 09:36:00,87.55,87.584,87.546,87.573,218200001.0
2006-08-09 09:37:00,87.57,87.624,87.559,87.605,162999999.0
2006-08-09 09:38:00,87.595,87.621,87.582,87.604,133100000.0
2006-08-09 09:39:00,87.603,87.614,87.575,87.593,125499998.0
2006-08-09 09:40:00,87.592,87.632,87.588,87.613,143999997.0
2006-08-09 09:41:00,87.615,87.625,87.587,87.598,178100000.0
2006-08-09 09:42:00,87.599,87.661,87.596,87.647,239199998.0
2006-08-09 09:43:00,87.649,87.679,87.628,87.628,224999998.0
2006-08-09 09:44:00,87.687,87.689,87.639,87.685,217400000.0
2006-08-09 09:45:00,87.666,87.714,87.649,87.701,190799999.0
2006-08-09 09:46:00,87.693,87.727,87.679,87.688,285499995.0
2006-08-09 09:47:00,87.69,87.712,87.669,87.697,147499999.0
2006-08-09 09:48:00,87.685,87.72,87.668,87.674,220700000.0
2006-08-09 09:49:00,87.69,87.705,87.653,87.679,264399997.0
2006-08-09 09:50:00,87.657,87.702,87.651,87.691,238100001.0
2006-08-09 09:51:00,87.671,87.715,87.642,87.677,232800001.0
2006-08-09 09:52:00,87.668,87.703,87.66,87.675,223500000.0
2006-08-09 09:53:00,87.664,87.687,87.648,87.674,222999999.0
2006-08-09 09:54:00,87.66,87.677,87.641,87.642,173399998.0
2006-08-09 09:55:00,87.646,87.678,87.628,87.65,247000003.0
2006-08-09 09:56:00,87.679,87.68,87.626,87.636,277899998.0
2006-08-09 09:57:00,87.664,87.679,87.627,87.639,227400002.0
2006-08-09 09:58:00,87.655,87.711,87.64,87.664,319499997.0
2006-08-09 09:59:00,87.683,87.709,87.663,87.69,183100003.0
2006-08-09 10:00:00,87.657,87.695,87.646,87.662,169400003.0
2006-08-09 10:01:00,87.684,87.708,87.664,87.705,280599997.0
2006-08-09 10:02:00,87.692,87.714,87.676,87.705,213800000.0
2006-08-09 10:03:00,87.692,87.721,87.677,87.7,183399999.0
2006-08-09 10:04:00,87.678,87.706,87.674,87.7,154600000.0
2006-08-09 10:05:00,87.686,87.716,87.662,87.696,164200000.0
2006-08-09 10:06:00,87.696,87.724,87.666,87.695,234799997.0
2006-08-09 10:07:00,87.66,87.693,87.644,87.679,250600000.0
2006-08-09 10:08:00,87.673,87.699,87.625,87.625,141300001.0
2006-08-09 10:09:00,87.64,87.699,87.64,87.687,148900001.0
2006-08-09 10:10:00,87.679,87.753,87.657,87.744,175099998.0
2006-08-09 10:11:00,87.757,87.757,87.719,87.739,235799997.0
2006-08-09 10:12:00,87.698,87.749,87.696,87.741,141900001.0
2006-08-09 10:13:00,87.695,87.737,87.695,87.706,251499999.0
2006-08-09 10:14:00,87.713,87.75,87.706,87.75,206300001.0
2006-08-09 10:15:00,87.72,87.759,87.71,87.728,207499997.0
2006-08-09 10:16:00,87.708,87.755,87.707,87.748,158900001.0
2006-08-09 10:17:00,87.714,87.742,87.697,87.707,236800002.0
2006-08-09 10:18:00,87.673,87.715,87.649,87.679,198899998.0
2006-08-09 10:19:00,87.648,87.683,87.628,87.659,160500001.0
2006-08-09 10:20:00,87.662,87.694,87.627,87.661,139799998.0
2006-08-09 10:21:00,87.654,87.676,87.633,87.664,103100000.0
2006-08-09 10:22:00,87.649,87.679,87.613,87.641,252899998.0
2006-08-09 10:23:00,87.638,87.7,87.616,87.67,154399999.0
2006-08-09 10:24:00,87.65,87.702,87.634,87.688,251200001.0
2006-08-09 10:25:00,87.658,87.693,87.654,87.671,219499996.0
2006-08-09 10:26:00,87.677,87.712,87.673,87.692,207800002.0
2006-08-09 10:27:00,87.733,87.733,87.668,87.687,290999994.0
2006-08-09 10:28:00,87.673,87.7,87.662,87.683,281300000.0
2006-08-09 10:29:00,87.694,87.71,87.66,87.664,174900001.0
2006-08-09 10:30:00,87.686,87.716,87.673,87.682,161000002.0
2006-08-09 10:31:00,87.685,87.724,87.678,87.695,224299997.0
2006-08-09 10:32:00,87.682,87.736,87.682,87.725,210499998.0
2006-08-09 10:33:00,87.713,87.74,87.702,87.724,250800000.0
2006-08-09 10:34:00,87.712,87.745,87.705,87.728,192900003.0
2006-08-09 10:35:00,87.728,87.753,87.705,87.753,202800003.0
2006-08-09 10:36:00,87.769,87.769,87.717,87.717,233599999.0
2006-08-09 10:37:00,87.74,87.773,87.721,87.734,141199999.0
2006-08-09 10:38:00,87.746,87.784,87.74,87.775,168699999.0
2006-08-09 10:39:00,87.778,87.852,87.769,87.787,159900000.0
2006-08-09 10:40:00,87.774,87.816,87.766,87.793,225199999.0
2006-08-09 10:41:00,87.805,87.823,87.775,87.775,293500001.0
2006-08-09 10:42:00,87.772,87.815,87.768,87.812,232899997.0
2006-08-09 10:43:00,87.792,87.824,87.772,87.772,280899997.0
2006-08-09 10:44:00,87.781,87.82,87.757,87.802,239299999.0
2006-08-09 10:45:00,87.781,87.848,87.775,87.837,184699999.0
2006-08-09 10:46:00,87.81,87.848,87.809,87.827,276500001.0
2006-08-09 10:47:00,87.837,87.847,87.794,87.794,167799999.0
2006-08-09 10:48:00,87.838,87.84,87.798,87.815,255399999.0
2006-08-09 10:49:00,87.816,87.84,87.803,87.833,152699999.0
2006-08-09 10:50:00,87.821,87.837,87.806,87.808,257199995.0
2006-08-09 10:51:00,87.806,87.841,87.798,87.818,150300001.0
2006-08-09 10:52:00,87.799,87.856,87.797,87.833,261400001.0
2006-08-09 10:53:00,87.82,87.842,87.804,87.804,156800001.0
2006-08-09 10:54:00,87.835,87.85,87.794,87.812,204500000.0
2006-08-09 10:55:00,87.833,87.851,87.8,87.8,212100001.0
2006-08-09 10:56:00,87.817,87.834,87.79,87.806,214300001.0
2006-08-09 10:57:00,87.781,87.812,87.774,87.774,171200002.0
2006-08-09 10:58:00,87.785,87.806,87.766,87.769,230500002.0
2006-08-09 10:59:00,87.782,87.807,87.738,87.761,237999999.0
2006-08-09 11:00:00,87.761,87.796,87.718,87.769,291800003.0
2006-08-09 11:01:00,87.777,87.789,87.74,87.772,240800000.0
2006-08-09 11:02:00,87.743,87.808,87.743,87.798,178800000.0
2006-08-09 11:03:00,87.792,87.81,87.753,87.796,220500000.0
2006-08-09 11:04:00,87.811,87.847,87.797,87.811,128399999.0
2006-08-09 11:05:00,87.795,87.837,87.793,87.827,142800000.0
2006-08-09 11:06:00,87.795,87.851,87.795,87.823,194399996.0
2006-08-09 11:07:00,87.831,87.853,87.808,87.812,246500002.0
2006-08-09 11:08:00,87.839,87.842,87.8,87.828,255899998.0
2006-08-09 11:09:00,87.839,87.855,87.811,87.835,184700000.0
2006-08-09 11:10:00,87.831,87.872,87.826,87.859,178400000.0
2006-08-09 11:11:00,87.855,87.88,87.835,87.835,209300000.0
2006-08-09 11:12:00,87.856,87.87,87.819,87.837,156199999.0
2006-08-09 11:13:00,87.816,87.871,87.805,87.861,259200000.0
2006-08-09 11:14:00,87.852,87.88,87.842,87.862,141400000.0
2006-08-09 11:15:00,87.854,87.896,87.845,87.865,304100000.0
2006-08-09 11:16:00,87.837,87.874,87.824,87.863,164599998.0
2006-08-09 11:17:00,87.847,87.866,87.829,87.865,227099999.0
2006-08-09 11:18:00,87.826,87.871,87.826,87.867,250899997.0
2006-08-09 11:19:00,87.887,87.892,87.817,87.817,224699999.0
2006-08-09 11:20:00,87.813,87.859,87.795,87.859,167500002.0
2006-08-09 11:21:00,87.85,87.898,87.841,87.873,208699998.0
2006-08-09 11:22:00,87.886,87.914,87.871,87.896,210000002.0
2006-08-09 11:23:00,87.918,87.918,87.857,87.886,146799999.0
2006-08-09 11:24:00,87.86,87.89,87.84,87.855,213899998.0
2006-08-09 11:25:00,87.857,87.879,87.834,87.86,169499999.0
2006-08-09 11:26:00,87.825,87.852,87.808,87.845,162000001.0
2006-08-09 11:27:00,87.813,87.852,87.813,87.85,192300000.0
2006-08-09 11:28:00,87.851,87.86,87.823,87.823,240799999.0
2006-08-09 11:29:00,87.84,87.868,87.823,87.845,186100000.0
2006-08-09 11:30:00,87.875,87.91,87.855,87.893,235999997.0
2006-08-09 11:31:00,87.874,87.948,87.87,87.924,199200001.0
2006-08-09 11:32:00,87.913,87.936,87.891,87.916,289799998.0
2006-08-09 11:33:00,87.922,87.922,87.872,87.905,255100002.0
2006-08-09 11:34:00,87.906,87.921,87.879,87.896,189099999.0
2006-08-09 11:35:00,87.884,87.902,87.836,87.846,189299999.0
2006-08-09 11:36:00,87.83,87.9,87.825,87.893,137900000.0
2006-08-09 11:37:00,87.873,87.887,87.848,87.853,192000002.0
2006-08-09 11:38:00,87.828,87.885,87.828,87.885,270200000.0
2006-08-09 11:39:00,87.857,87.87,87.837,87.847,132800001.0
2006-08-09 11:40:00,87.85,87.901,87.805,87.888,216600003.0
2006-08-09 11:41:00,87.854,87.889,87.847,87.878,196200004.0
2006-08-09 11:42:00,87.885,87.906,87.867,87.905,171400000.0
2006-08-09 11:43:00,87.892,87.925,87.871,87.892,143000001.0
2006-08-09 11:44:00,87.882,87.906,87.865,87.881,131100001.0
2006-08-09 11:45:00,87.862,87.889,87.853,87.871,181899998.0
2006-08-09 11:46:00,87.853,87.901,87.853,87.878,270600001.0
2006-08-09 11:47:00,87.878,87.898,87.851,87.875,226399999.0
2006-08-09 11:48:00,87.881,87.893,87.859,87.866,169900002.0
2006-08-09 11:49:00,87.878,87.915,87.863,87.89,206300003.0
2006-08-09 11:50:00,87.854,87.899,87.851,87.868,250199999.0
2006-08-09 11:51:00,87.881,87.905,87.862,87.88,333800004.0
2006-08-09 11:52:00,87.891,87.909,87.875,87.876,251800000.0
2006-08-09 11:53:00,87.868,87.905,87.862,87.878,234500000.0
2006-08-09 11:54:00,87.868,87.911,87.845,87.875,199500000.0
2006-08-09 11:55:00,87.881,87.922,87.87,87.88,242499998.0
2006-08-09 11:56:00,87.882,87.943,87.882,87.923,227600003.0
2006-08-09 11:57:00,87.902,87.948,87.877,87.927,199599999.0
2006-08-09 11:58:00,87.934,87.952,87.893,87.904,309600004.0
2006-08-09 11:59:00,87.908,87.936,87.894,87.902,239399999.0
2006-08-09 12:00:00,87.935,87.955,87.893,87.93,355800000.0
2006-08-09 12:01:00,87.942,87.957,87.906,87.91,119600002.0
2006-08-09 12:02:00,87.926,87.945,87.902,87.926,276700001.0
2006-08-09 12:03:00,87.918,87.948,87.911,87.938,246100004.0
2006-08-09 12:04:00,87.937,87.943,87.899,87.908,155299999.0
2006-08-09 12:05:00,87.914,87.958,87.908,87.943,160600001.0
2006-08-09 12:06:00,87.912,87.949,87.902,87.949,207200000.0
2006-08-09 12:07:00,87.962,87.963,87.888,87.917,365299995.0
2006-08-09 12:08:00,87.921,87.931,87.902,87.902,211700002.0
2006-08-09 12:09:00,87.893,87.92,87.876,87.897,212099999.0
2006-08-09 12:10:00,87.87,87.924,87.852,87.924,245400001.0
2006-08-09 12:11:00,87.878,87.917,87.875,87.892,217199998.0
2006-08-09 12:12:00,87.878,87.935,87.867,87.93,176099998.0
2006-08-09 12:13:00,87.898,87.937,87.892,87.905,277400004.0
2006-08-09 12:14:00,87.88,87.921,87.867,87.898,201399998.0
2006-08-09 12:15:00,87.885,87.94,87.884,87.929,170600001.0
2006-08-09 12:16:00,87.897,87.926,87.887,87.897,151400001.0
2006-08-09 12:17:00,87.884,87.936,87.878,87.923,156299998.0
2006-08-09 12:18:00,87.904,87.936,87.899,87.935,337899998.0
2006-08-09 12:19:00,87.934,87.948,87.895,87.91,218099999.0
2006-08-09 12:20:00,87.915,87.943,87.895,87.927,212100000.0
2006-08-09 12:21:00,87.942,87.95,87.908,87.908,158100002.0
2006-08-09 12:22:00,87.91,87.939,87.897,87.934,244500003.0
2006-08-09 12:23:00,87.905,87.959,87.889,87.923,262500003.0
2006-08-09 12:24:00,87.895,87.932,87.887,87.887,227199996.0
2006-08-09 12:25:00,87.891,87.947,87.891,87.932,290399998.0
2006-08-09 12:26:00,87.922,87.947,87.907,87.914,130100001.0
2006-08-09 12:27:00,87.929,87.958,87.904,87.942,268000002.0
2006-08-09 12:28:00,87.935,87.959,87.917,87.925,255599997.0
2006-08-09 12:29:00,87.907,87.958,87.897,87.936,259099999.0
2006-08-09 12:30:00,87.918,87.942,87.897,87.897,228699998.0
2006-08-09 12:31:00,87.908,87.942,87.886,87.886,140799999.0
2006-08-09 12:32:00,87.907,87.985,87.896,87.937,286900001.0
2006-08-09 12:33:00,87.986,88.033,87.97,87.997,226400001.0
2006-08-09 12:34:00,88.022,88.022,87.944,87.944,149499999.0
2006-08-09 12:35:00,87.997,87.999,87.949,87.956,170699997.0
2006-08-09 12:36:00,87.964,87.987,87.925,87.958,237499997.0
2006-08-09 12:37:00,87.914,87.972,87.906,87.952,137700000.0
2006-08-09 12:38:00,87.953,87.981,87.941,87.948,280899998.0
2006-08-09 12:39:00,87.995,87.995,87.936,87.943,157399998.0
2006-08-09 12:40:00,87.944,87.981,87.929,87.965,159400000.0
2006-08-09 12:41:00,87.949,87.97,87.907,87.921,205900001.0
2006-08-09 12:42:00,87.958,87.987,87.952,87.967,155500000.0
2006-08-09 12:43:00,87.943,87.988,87.943,87.984,298800000.0
2006-08-09 12:44:00,87.957,87.967,87.91,87.92,192799995.0
2006-08-09 12:45:00,87.898,87.91,87.873,87.907,161100001.0
2006-08-09 12:46:00,87.872,87.966,87.872,87.945,208000004.0
2006-08-09 12:47:00,87.913,87.932,87.86,87.919,297899998.0
2006-08-09 12:48:00,87.923,87.95,87.904,87.92,197199997.0
2006-08-09 12:49:00,87.929,87.959,87.909,87.931,238399998.0
2006-08-09 12:50:00,87.896,87.958,87.896,87.95,198200004.0
2006-08-09 12:51:00,87.911,87.965,87.907,87.943,171999998.0
2006-08-09 12:52:00,87.896,87.932,87.888,87.932,193299998.0
2006-08-09 12:53:00,87.942,87.954,87.892,87.892,171399998.0
2006-08-09 12:54:00,87.887,87.946,87.879,87.907,165500003.0
2006-08-09 12:55:00,87.917,87.921,87.882,87.904,165100003.0
2006-08-09 12:56:00,87.881,87.911,87.868,87.903,177900001.0
2006-08-09 12:57:00,87.897,87.921,87.859,87.863,143000001.0
2006-08-09 12:58:00,87.923,87.923,87.867,87.873,159600001.0
2006-08-09 12:59:00,87.873,87.901,87.853,87.877,203600001.0
2006-08-09 13:00:00,87.856,87.901,87.846,87.898,287900002.0
2006-08-09 13:01:00,87.882,87.889,87.849,87.865,211800000.0
2006-08-09 13:02:00,87.827,87.883,87.82,87.864,181100001.0
2006-08-09 13:03:00,87.852,87.886,87.824,87.854,235100002.0
2006-08-09 13:04:00,87.84,87.863,87.794,87.815,139900002.0
2006-08-09 13:05:00,87.844,87.875,87.838,87.856,124900001.0
2006-08-09 13:06:00,87.871,87.89,87.847,87.878,237500002.0
2006-08-09 13:07:00,87.868,87.89,87.843,87.856,187600003.0
2006-08-09 13:08:00,87.86,87.902,87.842,87.886,224300002.0
2006-08-09 13:09:00,87.872,87.903,87.861,87.873,270699998.0
2006-08-09 13:10:00,87.857,87.893,87.85,87.893,141600002.0
2006-08-09 13:11:00,87.87,87.894,87.848,87.877,182400003.0
2006-08-09 13:12:00,87.847,87.891,87.842,87.868,176300002.0
2006-08-09 13:13:00,87.863,87.863,87.825,87.833,112700000.0
2006-08-09 13:14:00,87.856,87.873,87.824,87.833,139299999.0
2006-08-09 13:15:00,87.848,87.858,87.815,87.821,160400001.0
2006-08-09 13:16:00,87.834,87.873,87.834,87.863,227599999.0
2006-08-09 13:17:00,87.859,87.89,87.848,87.874,195000000.0
2006-08-09 13:18:00,87.822,87.914,87.821,87.914,121599999.0
2006-08-09 13:19:00,87.86,87.893,87.851,87.89,222299999.0
2006-08-09 13:20:00,87.873,87.923,87.859,87.898,228100002.0
2006-08-09 13:21:00,87.901,87.928,87.89,87.905,229500001.0
2006-08-09 13:22:00,87.899,87.916,87.871,87.871,82400000.0
2006-08-09 13:23:00,87.872,87.911,87.867,87.888,182700000.0
2006-08-09 13:24:00,87.866,87.913,87.863,87.879,266399999.0
2006-08-09 13:25:00,87.869,87.906,87.862,87.884,180000001.0
2006-08-09 13:26:00,87.895,87.907,87.87,87.891,146800000.0
2006-08-09 13:27:00,87.906,87.926,87.888,87.895,272000000.0
2006-08-09 13:28:00,87.893,87.919,87.866,87.868,217099998.0
2006-08-09 13:29:00,87.892,87.92,87.868,87.902,156000001.0
2006-08-09 13:30:00,87.869,87.913,87.869,87.903,193499998.0
2006-08-09 13:31:00,87.878,87.925,87.87,87.916,248400000.0
2006-08-09 13:32:00,87.887,87.91,87.867,87.91,147200001.0
2006-08-09 13:33:00,87.873,87.916,87.859,87.888,153900000.0
2006-08-09 13:34:00,87.9,87.905,87.87,87.87,172100000.0
2006-08-09 13:35:00,87.895,87.895,87.852,87.858,191199997.0
2006-08-09 13:36:00,87.872,87.89,87.858,87.866,235300000.0
2006-08-09 13:37:00,87.892,87.907,87.867,87.895,314800002.0
2006-08-09 13:38:00,87.885,87.905,87.861,87.877,275999999.0
2006-08-09 13:39:00,87.894,87.896,87.865,87.868,209200003.0
2006-08-09 13:40:00,87.861,87.895,87.842,87.879,305499998.0
2006-08-09 13:41:00,87.888,87.904,87.838,87.858,153500000.0
2006-08-09 13:42:00,87.833,87.879,87.827,87.841,211999999.0
2006-08-09 13:43:00,87.829,87.87,87.829,87.861,225099999.0
2006-08-09 13:44:00,87.838,87.879,87.817,87.834,250899997.0
2006-08-09 13:45:00,87.852,87.861,87.815,87.843,226499999.0
2006-08-09 13:46:00,87.839,87.871,87.826,87.87,196600002.0
2006-08-09 13:47:00,87.831,87.865,87.831,87.855,197600000.0
2006-08-09 13:48:00,87.875,87.875,87.837,87.837,239499998.0
2006-08-09 13:49:00,87.848,87.874,87.823,87.839,197399998.0
2006-08-09 13:50:00,87.849,87.886,87.841,87.867,216600002.0
2006-08-09 13:51:00,87.868,87.885,87.832,87.832,177299998.0
2006-08-09 13:52:00,87.856,87.88,87.827,87.859,272900000.0
2006-08-09 13:53:00,87.89,87.895,87.859,87.887,143299999.0
2006-08-09 13:54:00,87.836,87.888,87.836,87.872,115899999.0
2006-08-09 13:55:00,87.848,87.891,87.841,87.854,277599997.0
2006-08-09 13:56:00,87.865,87.897,87.847,87.886,244299998.0
2006-08-09 13:57:00,87.887,87.912,87.869,87.896,357299997.0
2006-08-09 13:58:00,87.903,87.927,87.885,87.915,239799998.0
2006-08-09 13:59:00,87.895,87.915,87.87,87.873,187399999.0
2006-08-09 14:00:00,87.887,87.912,87.84,87.857,158599999.0
2006-08-09 14:01:00,87.877,87.89,87.838,87.866,209899998.0
2006-08-09 14:02:00,87.857,87.877,87.829,87.84,110600000.0
2006-08-09 14:03:00,87.846,87.871,87.83,87.837,155900000.0
2006-08-09 14:04:00,87.85,87.872,87.833,87.847,193000002.0
2006-08-09 14:05:00,87.819,87.896,87.818,87.851,217700001.0
2006-08-09 14:06:00,87.842,87.891,87.842,87.884,224499999.0
2006-08-09 14:07:00,87.908,87.908,87.832,87.832,231500000.0
2006-08-09 14:08:00,87.86,87.901,87.853,87.879,230099997.0
2006-08-09 14:09:00,87.893,87.927,87.877,87.889,127999999.0
2006-08-09 14:10:00,87.876,87.931,87.859,87.917,245500000.0
2006-08-09 14:11:00,87.923,87.924,87.887,87.887,220499996.0
2006-08-09 14:12:00,87.885,87.948,87.876,87.912,98799999.0
2006-08-09 14:13:00,87.918,87.951,87.897,87.915,153600000.0
2006-08-09 14:14:00,87.853,87.918,87.852,87.897,181900001.0
2006-08-09 14:15:00,87.908,87.941,87.875,87.924,343700003.0
2006-08-09 14:16:00,87.908,87.96,87.907,87.913,285899996.0
2006-08-09 14:17:00,87.91,87.952,87.896,87.9,234199997.0
2006-08-09 14:18:00,87.903,87.935,87.888,87.91,131400000.0
2006-08-09 14:19:00,87.919,87.933,87.885,87.903,193000003.0
2006-08-09 14:20:00,87.898,87.93,87.87,87.883,136000001.0
2006-08-09 14:21:00,87.932,87.95,87.884,87.938,193699998.0
2006-08-09 14:22:00,87.94,87.962,87.903,87.926,240599999.0
2006-08-09 14:23:00,87.928,87.953,87.905,87.925,262800001.0
2006-08-09 14:24:00,87.921,87.955,87.916,87.936,211199997.0
2006-08-09 14:25:00,87.929,87.973,87.928,87.965,208499997.0
2006-08-09 14:26:00,87.946,87.99,87.928,87.967,133800001.0
2006-08-09 14:27:00,87.94,87.983,87.933,87.96,160200000.0
2006-08-09 14:28:00,87.937,87.964,87.895,87.914,126000000.0
2006-08-09 14:29:00,87.937,87.974,87.913,87.974,172699997.0
2006-08-09 14:30:00,87.935,87.992,87.935,87.94,265000001.0
2006-08-09 14:31:00,87.999,88.009,87.971,87.991,198699998.0
2006-08-09 14:32:00,87.99,88.014,87.975,87.981,165300000.0
2006-08-09 14:33:00,88.002,88.009,87.965,87.991,309100000.0
2006-08-09 14:34:00,87.98,88.03,87.969,88.026,228100001.0
2006-08-09 14:35:00,87.967,88.027,87.963,88.014,264300002.0
2006-08-09 14:36:00,88.01,88.023,87.98,87.995,218099999.0
2006-08-09 14:37:00,87.983,88.019,87.967,87.996,199099995.0
2006-08-09 14:38:00,88.015,88.031,87.982,88.001,154300000.0
2006-08-09 14:39:00,88.012,88.019,87.967,87.983,230399998.0
2006-08-09 14:40:00,87.98,88.0,87.958,87.997,246099998.0
2006-08-09 14:41:00,87.959,87.992,87.924,87.99,249700004.0
2006-08-09 14:42:00,87.963,87.987,87.944,87.947,160300001.0
2006-08-09 14:43:00,87.978,87.994,87.941,87.957,161200000.0
2006-08-09 14:44:00,87.936,87.977,87.917,87.964,170300001.0
2006-08-09 14:45:00,87.977,87.988,87.952,87.964,226699998.0
2006-08-09 14:46:00,87.957,87.97,87.937,87.939,123100001.0
2006-08-09 14:47:00,87.945,87.994,87.94,87.953,125300000.0
2006-08-09 14:48:00,87.941,87.98,87.935,87.949,195399999.0
2006-08-09 14:49:00,87.982,87.982,87.921,87.941,173099999.0
2006-08-09 14:50:00,87.953,87.987,87.932,87.975,185499999.0
2006-08-09 14:51:00,87.938,87.972,87.93,87.954,136000000.0
2006-08-09 14:52:00,87.966,87.979,87.928,87.942,156899999.0
2006-08-09 14:53:00,87.952,87.984,87.943,87.963,209300000.0
2006-08-09 14:54:00,87.943,87.975,87.937,87.946,175599998.0
2006-08-09 14:55:00,87.949,87.979,87.946,87.979,190899998.0
2006-08-09 14:56:00,87.954,88.007,87.954,87.986,148200001.0
2006-08-09 14:57:00,88.012,88.012,87.948,87.948,297299992.0
2006-08-09 14:58:00,87.958,87.997,87.947,87.985,148300001.0
2006-08-09 14:59:00,87.983,87.983,87.739,87.886,104700000.0
2006-08-09 15:00:00,87.961,87.987,87.961,87.985,187700000.0
2006-08-09 15:01:00,87.983,87.988,87.959,87.97,304800001.0
2006-08-09 15:02:00,87.97,87.993,87.964,87.974,191500000.0
2006-08-09 15:03:00,87.985,87.99,87.969,87.971,84700000.0
2006-08-09 15:04:00,87.985,87.985,87.964,87.966,92300000.0
2006-08-09 15:05:00,87.979,87.99,87.966,87.99,264300001.0
2006-08-09 15:06:00,87.99,87.99,87.956,87.969,237899996.0
2006-08-09 15:07:00,87.983,87.99,87.932,87.968,230799999.0
2006-08-09 15:08:00,87.969,87.993,87.958,87.983,190000002.0
2006-08-09 15:09:00,87.964,87.99,87.956,87.978,209499999.0
2006-08-09 15:10:00,87.985,87.99,87.959,87.988,264100001.0
2006-08-09 15:11:00,87.99,87.99,87.96,87.972,71900000.0
2006-08-09 15:12:00,87.969,87.995,87.969,87.985,210500000.0
2006-08-09 15:13:00,87.969,87.99,87.96,87.98,171900001.0
2006-08-09 15:14:00,87.977,87.99,87.966,87.99,139700002.0
2006-08-09 15:15:00,87.976,87.99,87.971,87.971,146199999.0
2006-08-09 15:16:00,87.971,87.99,87.97,87.985,134700000.0
2006-08-09 15:17:00,87.98,87.995,87.962,87.969,233499997.0
2006-08-09 15:18:00,87.978,87.995,87.975,87.985,177699999.0
2006-08-09 15:19:00,87.966,87.99,87.954,87.987,258400000.0
2006-08-09 15:20:00,87.977,87.99,87.962,87.99,134900001.0
2006-08-09 15:21:00,87.972,87.995,87.969,87.99,149799999.0
2006-08-09 15:22:00,87.98,87.987,87.961,87.971,87300002.0
2006-08-09 15:23:00,87.985,87.99,87.97,87.97,189999998.0
2006-08-09 15:24:00,87.968,87.99,87.962,87.982,214000000.0
2006-08-09 15:25:00,87.975,87.99,87.967,87.99,94900000.0
2006-08-09 15:26:00,87.985,87.99,87.97,87.979,149300000.0
2006-08-09 15:27:00,87.968,87.99,87.958,87.958,222100003.0
2006-08-09 15:28:00,87.985,87.99,87.97,87.97,89200000.0
2006-08-09 15:29:00,87.987,87.995,87.969,87.995,301800000.0
2006-08-09 15:30:00,87.97,87.99,87.969,87.99,152899998.0
2006-08-09 15:31:00,87.97,87.99,87.97,87.99,204700001.0
2006-08-09 15:32:00,87.982,87.985,87.964,87.969,60100000.0
2006-08-09 15:33:00,87.976,87.99,87.954,87.977,180200000.0
2006-08-09 15:34:00,87.985,87.99,87.97,87.978,262799997.0
2006-08-09 15:35:00,87.985,87.995,87.971,87.98,159200001.0
2006-08-09 15:36:00,87.978,87.99,87.964,87.987,193300002.0
2006-08-09 15:37:00,87.99,87.99,87.965,87.966,164399999.0
2006-08-09 15:38:00,87.972,87.995,87.965,87.987,186200001.0
2006-08-09 15:39:00,87.983,87.99,87.966,87.978,279099994.0
2006-08-09 15:40:00,87.976,87.99,87.912,87.98,169400000.0
2006-08-09 15:41:00,87.962,87.987,87.961,87.98,165900001.0
2006-08-09 15:42:00,87.985,87.99,87.965,87.97,188199999.0
2006-08-09 15:43:00,87.969,87.99,87.957,87.985,286999999.0
2006-08-09 15:44:00,87.972,87.995,87.959,87.978,145100000.0
2006-08-09 15:45:00,87.977,87.99,87.956,87.978,366599993.0
2006-08-09 15:46:00,87.968,87.99,87.965,87.985,284500004.0
2006-08-09 15:47:00,87.97,87.99,87.965,87.99,301599996.0
2006-08-09 15:48:00,87.97,87.99,87.963,87.99,123099999.0
2006-08-09 15:49:00,87.99,87.99,87.969,87.97,178099996.0
2006-08-09 15:50:00,87.99,87.99,87.964,87.97,149800000.0
2006-08-09 15:51:00,87.985,87.985,87.958,87.969,195800003.0
2006-08-09 15:52:00,87.974,87.99,87.964,87.985,226400000.0
2006-08-09 15:53:00,87.985,87.99,87.971,87.972,233700001.0
2006-08-09 15:54:00,87.966,87.99,87.966,87.988,243600002.0
2006-08-09 15:55:00,87.983,87.99,87.966,87.97,154299998.0
2006-08-09 15:56:00,87.985,87.99,87.969,87.978,98799999.0
2006-08-09 15:57:00,87.973,87.985,87.962,87.962,171500001.0
2006-08-09 15:58:00,87.969,87.99,87.964,87.982,175399999.0
2006-08-09 15:59:00,87.962,87.99,87.962,87.985,238700001.0
2006-08-09 16:00:00,87.969,87.995,87.958,87.978,229300000.0
2006-08-09 16:01:00,87.996,88.15,87.996,88.15,161000001.0
2006-08-09 16:02:00,88.171,88.176,88.127,88.127,158400000.0
2006-08-09 16:03:00,88.146,88.16,88.114,88.14,127700002.0
2006-08-09 16:04:00,88.163,88.166,88.137,88.137,175300001.0
2006-08-09 16:05:00,88.144,88.173,88.144,88.168,231700001.0
2006-08-09 16:06:00,88.16,88.198,88.16,88.192,108100001.0
2006-08-09 16:07:00,88.194,88.194,88.164,88.17,129600000.0
2006-08-09 16:08:00,88.183,88.191,88.158,88.167,226500003.0
2006-08-09 16:09:00,88.193,88.193,88.154,88.165,349899997.0
2006-08-09 16:10:00,88.173,88.184,88.158,88.178,205000000.0
2006-08-09 16:11:00,88.144,88.17,88.137,88.163,172200001.0
2006-08-09 16:12:00,88.147,88.165,88.143,88.145,276699999.0
2006-08-09 16:13:00,88.164,88.173,88.15,88.171,288599996.0
2006-08-09 16:14:00,88.155,88.181,88.133,88.139,137500000.0
2006-08-09 16:15:00,88.146,88.164,88.138,88.163,243200001.0
2006-08-09 16:16:00,88.162,88.169,88.146,88.149,237700003.0
2006-08-09 16:17:00,88.161,88.173,88.138,88.161,327099995.0
2006-08-09 16:18:00,88.151,88.165,88.13,88.15,96100001.0
2006-08-09 16:19:00,88.151,88.162,88.137,88.141,288100003.0
2006-08-09 16:20:00,88.138,88.164,88.138,88.164,206300000.0
2006-08-09 16:21:00,88.146,88.163,88.132,88.159,216500000.0
2006-08-09 16:22:00,88.173,88.189,88.161,88.164,243600003.0
2006-08-09 16:23:00,88.184,88.186,88.156,88.16,160800003.0
2006-08-09 16:24:00,88.182,88.19,88.164,88.173,141800001.0
2006-08-09 16:25:00,88.195,88.198,88.153,88.168,219700000.0
2006-08-09 16:26:00,88.181,88.189,88.165,88.176,141099999.0
2006-08-09 16:27:00,88.177,88.191,88.164,88.191,244600001.0
2006-08-09 16:28:00,88.169,88.19,88.153,88.188,196899999.0
2006-08-09 16:29:00,88.19,88.196,88.174,88.174,223200001.0
2006-08-09 16:30:00,88.17,88.202,88.169,88.2,264999998.0
2006-08-09 16:31:00,88.172,88.197,88.17,88.182,167700002.0
2006-08-09 16:32:00,88.185,88.212,88.185,88.202,232999998.0
2006-08-09 16:33:00,88.201,88.211,88.174,88.174,236500000.0
2006-08-09 16:34:00,88.178,88.195,88.158,88.181,203599999.0
2006-08-09 16:35:00,88.191,88.193,88.167,88.167,110400001.0
2006-08-09 16:36:00,88.161,88.194,88.161,88.19,210500000.0
2006-08-09 16:37:00,88.187,88.2,88.14,88.152,164400002.0
2006-08-09 16:38:00,88.139,88.166,88.137,88.162,208699999.0
2006-08-09 16:39:00,88.145,88.166,88.128,88.145,272600001.0
2006-08-09 16:40:00,88.134,88.166,88.13,88.157,235300000.0
2006-08-09 16:41:00,88.162,88.18,88.144,88.167,112600001.0
2006-08-09 16:42:00,88.175,88.185,88.159,88.165,266299998.0
2006-08-09 16:43:00,88.183,88.189,88.168,88.176,167800001.0
2006-08-09 16:44:00,88.164,88.195,88.157,88.172,287399997.0
2006-08-09 16:45:00,88.18,88.187,88.158,88.169,304300001.0
2006-08-09 16:46:00,88.175,88.194,88.168,88.178,156100001.0
2006-08-09 16:47:00,88.166,88.185,88.151,88.157,189600000.0
2006-08-09 16:48:00,88.165,88.178,88.149,88.149,138600002.0
2006-08-09 16:49:00,88.163,88.177,88.147,88.163,244199998.0
2006-08-09 16:50:00,88.149,88.17,88.137,88.154,195400003.0
2006-08-09 16:51:00,88.138,88.159,88.138,88.153,196399997.0
2006-08-09 16:52:00,88.133,88.156,88.125,88.15,227200002.0
2006-08-09 16:53:00,88.146,88.161,88.133,88.14,306500004.0
2006-08-09 16:54:00,88.149,88.161,88.127,88.143,118299998.0
2006-08-09 16:55:00,88.152,88.187,88.149,88.171,128200001.0
2006-08-09 16:56:00,88.176,88.176,88.152,88.166,86999999.0
2006-08-09 16:57:00,88.152,88.176,88.139,88.162,227099998.0
2006-08-09 16:58:00,88.152,88.174,88.129,88.156,143199999.0
2006-08-09 16:59:00,88.159,88.18,88.145,88.163,213999996.0
2006-08-09 17:00:00,88.15,88.15,88.092,88.092,168800002.0
2006-08-09 17:01:00,88.105,88.128,88.088,88.101,215300000.0
2006-08-09 17:02:00,88.139,88.156,88.127,88.134,169300003.0
2006-08-09 17:03:00,88.152,88.159,88.127,88.134,289900001.0
2006-08-09 17:04:00,88.167,88.167,88.136,88.137,186900000.0
2006-08-09 17:05:00,88.137,88.162,88.137,88.162,100799999.0
2006-08-09 17:06:00,88.146,88.164,88.139,88.157,256700000.0
2006-08-09 17:07:00,88.156,88.196,88.139,88.196,203700000.0
2006-08-09 17:08:00,88.179,88.194,88.171,88.187,153300000.0
2006-08-09 17:09:00,88.161,88.196,88.157,88.182,192999999.0
2006-08-09 17:10:00,88.182,88.2,88.171,88.197,188099998.0
2006-08-09 17:11:00,88.181,88.204,88.172,88.196,213399999.0
2006-08-09 17:12:00,88.2,88.207,88.187,88.19,148999999.0
2006-08-09 17:13:00,88.205,88.213,88.185,88.198,213800000.0
2006-08-09 17:14:00,88.196,88.223,88.189,88.207,182699998.0
2006-08-09 17:15:00,88.195,88.207,88.181,88.205,206099998.0
2006-08-09 17:16:00,88.2,88.2,88.176,88.179,131700003.0
2006-08-09 17:17:00,88.195,88.217,88.186,88.208,197100001.0
2006-08-09 17:18:00,88.213,88.214,88.188,88.201,192700000.0
2006-08-09 17:19:00,88.205,88.212,88.185,88.185,276199997.0
2006-08-09 17:20:00,88.195,88.215,88.187,88.212,148500004.0
2006-08-09 17:21:00,88.215,88.22,88.189,88.204,224000002.0
2006-08-09 17:22:00,88.201,88.213,88.19,88.203,219600001.0
2006-08-09 17:23:00,88.179,88.199,88.167,88.197,243499997.0
2006-08-09 17:24:00,88.175,88.2,88.168,88.181,105300000.0
2006-08-09 17:25:00,88.197,88.201,88.176,88.19,230999997.0
2006-08-09 17:26:00,88.185,88.208,88.179,88.202,227000000.0
2006-08-09 17:27:00,88.204,88.212,88.19,88.212,100600000.0
2006-08-09 17:28:00,88.217,88.217,88.199,88.2,152299997.0
2006-08-09 17:29:00,88.192,88.23,88.192,88.23,170000000.0
2006-08-09 17:30:00,88.227,88.227,88.202,88.208,172299997.0
2006-08-09 17:31:00,88.199,88.22,88.188,88.215,162400000.0
2006-08-09 17:32:00,88.202,88.222,88.192,88.202,216299999.0
2006-08-09 17:33:00,88.195,88.216,88.178,88.207,188200000.0
2006-08-09 17:34:00,88.205,88.24,88.205,88.206,201499997.0
2006-08-09 17:35:00,88.215,88.236,88.208,88.235,228099999.0
2006-08-09 17:36:00,88.227,88.236,88.212,88.222,202300003.0
2006-08-09 17:37:00,88.229,88.24,88.212,88.227,166800001.0
2006-08-09 17:38:00,88.216,88.232,88.206,88.228,244599996.0
2006-08-09 17:39:00,88.23,88.234,88.198,88.214,151699999.0
2006-08-09 17:40:00,88.225,88.241,88.214,88.218,171299999.0
2006-08-09 17:41:00,88.22,88.238,88.194,88.221,426199996.0
2006-08-09 17:42:00,88.226,88.233,88.209,88.218,124399997.0
2006-08-09 17:43:00,88.235,88.235,88.209,88.222,86900000.0
2006-08-09 17:44:00,88.203,88.223,88.178,88.22,303999996.0
2006-08-09 17:45:00,88.191,88.219,88.191,88.215,252200000.0
2006-08-09 17:46:00,88.211,88.226,88.207,88.221,116699999.0
2006-08-09 17:47:00,88.215,88.225,88.194,88.209,129200001.0
2006-08-09 17:48:00,88.228,88.24,88.204,88.204,155899998.0
2006-08-09 17:49:00,88.195,88.215,88.179,88.205,194600000.0
2006-08-09 17:50:00,88.191,88.221,88.191,88.211,145100000.0
2006-08-09 17:51:00,88.209,88.215,88.192,88.196,176499999.0
2006-08-09 17:52:00,88.196,88.21,88.185,88.2,184399996.0
2006-08-09 17:53:00,88.198,88.212,88.187,88.21,213000001.0
2006-08-09 17:54:00,88.203,88.215,88.18,88.201,175500000.0
2006-08-09 17:55:00,88.181,88.222,88.181,88.215,200000002.0
2006-08-09 17:56:00,88.195,88.224,88.194,88.208,221300001.0
2006-08-09 17:57:00,88.211,88.227,88.192,88.227,130500000.0
2006-08-09 17:58:00,88.208,88.23,88.198,88.217,238099998.0
2006-08-09 17:59:00,88.209,88.237,88.209,88.234,257699999.0
2006-08-09 18:00:00,88.192,88.243,88.192,88.228,276800001.0
2006-08-09 18:01:00,88.205,88.229,88.196,88.22,1301600001.0
2006-08-09 18:02:00,88.22,88.23,88.191,88.212,1851500001.0
2006-08-09 18:03:00,88.207,88.223,88.186,88.203,2036999998.0
2006-08-09 18:04:00,88.207,88.211,88.167,88.173,1684200002.0
2006-08-09 18:05:00,88.25,88.27,88.18,88.21,1810799995.0
2006-08-09 18:06:00,88.19,88.205,88.173,88.192,1810799995.0
2006-08-09 18:07:00,88.22,88.25,88.19,88.2,1687300002.0
2006-08-09 18:08:00,88.23,88.25,88.19,88.23,1687300002.0
2006-08-09 18:09:00,88.196,88.21,88.181,88.184,1687300002.0
2006-08-09 18:10:00,88.182,88.201,88.176,88.19,1869899997.0
2006-08-09 18:11:00,88.198,88.213,88.18,88.182,936400002.0
2006-08-09 18:12:00,88.197,88.211,88.182,88.188,1177200000.0
2006-08-09 18:13:00,88.2,88.219,88.18,88.193,1445500000.0
2006-08-09 18:14:00,88.21,88.217,88.182,88.207,1708499988.0
2006-08-09 18:15:00,88.212,88.233,88.203,88.227,1975499995.0
2006-08-09 18:16:00,88.24,88.27,88.21,88.26,730000003.0
2006-08-09 18:17:00,88.216,88.227,88.186,88.196,730000003.0
2006-08-09 18:18:00,88.201,88.224,88.182,88.206,1248999996.0
2006-08-09 18:19:00,88.203,88.23,88.198,88.227,1991999989.0
2006-08-09 18:20:00,88.219,88.225,88.193,88.203,1578999989.0
2006-08-09 18:21:00,88.225,88.234,88.202,88.207,1747900000.0
2006-08-09 18:22:00,88.225,88.226,88.198,88.214,1627799994.0
2006-08-09 18:23:00,88.25,88.27,88.25,88.26,1344099999.0
2006-08-09 18:24:00,88.222,88.23,88.198,88.213,1344099999.0
2006-08-09 18:25:00,88.205,88.23,88.199,88.22,2136599995.0
2006-08-09 18:26:00,88.216,88.223,88.187,88.195,1543099994.0
2006-08-09 18:27:00,88.189,88.208,88.179,88.182,1298699995.0
2006-08-09 18:28:00,88.202,88.202,88.167,88.169,1098600005.0
2006-08-09 18:29:00,88.188,88.208,88.179,88.208,1225999994.0
2006-08-09 18:30:00,88.203,88.215,88.189,88.196,724299998.0
2006-08-09 18:31:00,88.193,88.215,88.187,88.205,1252000001.0
2006-08-09 18:32:00,88.194,88.224,88.19,88.217,1905799999.0
2006-08-09 18:33:00,88.208,88.24,88.2,88.235,1867799991.0
2006-08-09 18:34:00,88.23,88.252,88.221,88.223,1645700000.0
2006-08-09 18:35:00,88.224,88.24,88.204,88.235,1495299998.0
2006-08-09 18:36:00,88.242,88.262,88.225,88.256,1579699992.0
2006-08-09 18:37:00,88.24,88.253,88.224,88.24,1246399990.0
2006-08-09 18:38:00,88.247,88.248,88.219,88.227,720899999.0
2006-08-09 18:39:00,88.228,88.251,88.222,88.242,399500002.0
2006-08-09 18:40:00,88.247,88.256,88.227,88.228,750299997.0
2006-08-09 18:41:00,88.232,88.244,88.219,88.233,711399997.0
2006-08-09 18:42:00,88.219,88.252,88.219,88.241,759199998.0
2006-08-09 18:43:00,88.239,88.248,88.211,88.232,1480599990.0
2006-08-09 18:44:00,88.229,88.243,88.202,88.223,768199997.0
2006-08-09 18:45:00,88.213,88.238,88.205,88.225,1042699993.0
2006-08-09 18:46:00,88.213,88.233,88.204,88.227,792999998.0
2006-08-09 18:47:00,88.204,88.225,88.196,88.225,517300000.0
2006-08-09 18:48:00,88.22,88.226,88.203,88.22,798400005.0
2006-08-09 18:49:00,88.217,88.229,88.192,88.206,898199994.0
2006-08-09 18:50:00,88.207,88.212,88.18,88.18,874100000.0
2006-08-09 18:51:00,88.19,88.213,88.184,88.213,400500000.0
2006-08-09 18:52:00,88.213,88.217,88.185,88.191,876199999.0
2006-08-09 18:53:00,88.205,88.218,88.173,88.173,825200007.0
2006-08-09 18:54:00,88.189,88.207,88.182,88.2,769500005.0
2006-08-09 18:55:00,88.185,88.205,88.173,88.195,1071099993.0
2006-08-09 18:56:00,88.19,88.206,88.171,88.182,665699996.0
2006-08-09 18:57:00,88.179,88.21,88.177,88.209,514399996.0
2006-08-09 18:58:00,88.181,88.226,88.181,88.215,1085699999.0
2006-08-09 18:59:00,88.212,88.212,88.179,88.182,817700002.0
2006-08-09 19:00:00,88.182,88.211,88.177,88.202,685000003.0
2006-08-09 19:01:00,88.201,88.205,88.167,88.175,474799998.0
2006-08-09 19:02:00,88.178,88.203,88.174,88.203,293900002.0
2006-08-09 19:03:00,88.198,88.198,88.168,88.175,676799996.0
2006-08-09 19:04:00,88.165,88.206,88.165,88.199,541799998.0
2006-08-09 19:05:00,88.2,88.207,88.182,88.185,432100000.0
2006-08-09 19:06:00,88.207,88.216,88.182,88.182,513100000.0
2006-08-09 19:07:00,88.205,88.216,88.188,88.194,939400002.0
2006-08-09 19:08:00,88.204,88.219,88.191,88.209,888599993.0
2006-08-09 19:09:00,88.192,88.219,88.189,88.201,471499998.0
2006-08-09 19:10:00,88.195,88.208,88.176,88.178,559000000.0
2006-08-09 19:11:00,88.185,88.206,88.181,88.192,183700000.0
2006-08-09 19:12:00,88.182,88.218,88.182,88.218,453900003.0
2006-08-09 19:13:00,88.216,88.222,88.186,88.19,418299999.0
2006-08-09 19:14:00,88.196,88.214,88.193,88.213,503700000.0
2006-08-09 19:15:00,88.215,88.231,88.197,88.217,775800000.0
2006-08-09 19:16:00,88.232,88.246,88.217,88.225,328499997.0
2006-08-09 19:17:00,88.24,88.251,88.227,88.239,726900001.0
2006-08-09 19:18:00,88.253,88.253,88.213,88.23,480099999.0
2006-08-09 19:19:00,88.219,88.239,88.217,88.238,639300000.0
2006-08-09 19:20:00,88.233,88.252,88.227,88.244,286300003.0
2006-08-09 19:21:00,88.235,88.248,88.215,88.24,224799996.0
2006-08-09 19:22:00,88.216,88.247,88.179,88.24,309800002.0
2006-08-09 19:23:00,88.249,88.249,88.206,88.215,1329800000.0
2006-08-09 19:24:00,88.225,88.23,88.189,88.199,649000002.0
2006-08-09 19:25:00,88.219,88.222,88.187,88.209,967699998.0
2006-08-09 19:26:00,88.197,88.221,88.182,88.211,1228999993.0
2006-08-09 19:27:00,88.215,88.227,88.202,88.207,1054899995.0
2006-08-09 19:28:00,88.206,88.231,88.204,88.223,600699997.0
2006-08-09 19:29:00,88.2,88.227,88.196,88.222,680800001.0
2006-08-09 19:30:00,88.222,88.228,88.203,88.203,954299996.0
2006-08-09 19:31:00,88.213,88.22,88.191,88.196,534300002.0
2006-08-09 19:32:00,88.207,88.226,88.198,88.218,800099995.0
2006-08-09 19:33:00,88.208,88.228,88.201,88.225,572499997.0
2006-08-09 19:34:00,88.22,88.228,88.201,88.205,844400001.0
2006-08-09 19:35:00,88.217,88.235,88.2,88.218,683000004.0
2006-08-09 19:36:00,88.208,88.232,88.207,88.223,446599998.0
2006-08-09 19:37:00,88.229,88.24,88.213,88.228,216499999.0
2006-08-09 19:38:00,88.234,88.239,88.206,88.209,1019199991.0
2006-08-09 19:39:00,88.196,88.236,88.196,88.236,787699995.0
2006-08-09 19:40:00,88.218,88.236,88.198,88.215,572900002.0
2006-08-09 19:41:00,88.202,88.222,88.195,88.215,769599996.0
2006-08-09 19:42:00,88.19,88.21,88.179,88.179,566399996.0
2006-08-09 19:43:00,88.181,88.207,88.18,88.204,336099999.0
2006-08-09 19:44:00,88.209,88.214,88.179,88.179,560200001.0
2006-08-09 19:45:00,88.198,88.198,88.171,88.177,412100005.0
2006-08-09 19:46:00,88.162,88.201,88.162,88.192,412800000.0
2006-08-09 19:47:00,88.171,88.208,88.171,88.196,153800000.0
2006-08-09 19:48:00,88.195,88.2,88.164,88.2,839999996.0
2006-08-09 19:49:00,88.188,88.202,88.166,88.189,690799996.0
2006-08-09 19:50:00,88.164,88.18,88.152,88.157,449200001.0
2006-08-09 19:51:00,88.15,88.172,88.15,88.165,252700002.0
2006-08-09 19:52:00,88.166,88.175,88.13,88.155,525699994.0
2006-08-09 19:53:00,88.173,88.173,88.148,88.154,683499999.0
2006-08-09 19:54:00,88.169,88.176,88.143,88.143,905399994.0
2006-08-09 19:55:00,88.17,88.182,88.147,88.158,341499998.0
2006-08-09 19:56:00,88.177,88.196,88.16,88.175,349600002.0
2006-08-09 19:57:00,88.203,88.217,88.185,88.197,375299998.0
2006-08-09 19:58:00,88.205,88.226,88.197,88.218,881499992.0
2006-08-09 19:59:00,88.2,88.23,88.193,88.209,854099995.0
2006-08-09 20:00:00,88.225,88.243,88.219,88.239,317400002.0
2006-08-09 20:01:00,88.233,88.239,88.209,88.22,554000000.0
2006-08-09 20:02:00,88.241,88.247,88.208,88.21,555299996.0
2006-08-09 20:03:00,88.202,88.223,88.195,88.219,387799998.0
2006-08-09 20:04:00,88.216,88.235,88.175,88.235,333500002.0
2006-08-09 20:05:00,88.22,88.232,88.192,88.23,540799996.0
2006-08-09 20:06:00,88.222,88.25,88.222,88.229,871400002.0
2006-08-09 20:07:00,88.243,88.244,88.204,88.219,696199997.0
2006-08-09 20:08:00,88.22,88.22,88.181,88.181,509099997.0
2006-08-09 20:09:00,88.188,88.205,88.174,88.176,611799996.0
2006-08-09 20:10:00,88.177,88.197,88.17,88.177,519999998.0
2006-08-09 20:11:00,88.188,88.19,88.16,88.18,801700003.0
2006-08-09 20:12:00,88.183,88.206,88.168,88.183,1640799994.0
2006-08-09 20:13:00,88.187,88.203,88.165,88.192,614200003.0
2006-08-09 20:14:00,88.188,88.206,88.178,88.185,428499996.0
2006-08-09 20:15:00,88.172,88.174,88.148,88.169,591599997.0
2006-08-09 20:16:00,88.161,88.194,88.145,88.161,709600000.0
2006-08-09 20:17:00,88.184,88.204,88.171,88.204,333799998.0
2006-08-09 20:18:00,88.206,88.238,88.206,88.237,211800000.0
2006-08-09 20:19:00,88.221,88.23,88.196,88.211,324399996.0
2006-08-09 20:20:00,88.203,88.24,88.203,88.232,699599997.0
2006-08-09 20:21:00,88.23,88.256,88.215,88.241,576199998.0
2006-08-09 20:22:00,88.263,88.282,88.244,88.245,840200004.0
2006-08-09 20:23:00,88.259,88.268,88.244,88.255,627499999.0
2006-08-09 20:24:00,88.26,88.269,88.228,88.233,439300002.0
2006-08-09 20:25:00,88.242,88.242,88.213,88.216,589699996.0
2006-08-09 20:26:00,88.237,88.244,88.208,88.213,495700001.0
2006-08-09 20:27:00,88.225,88.244,88.221,88.24,351099997.0
2006-08-09 20:28:00,88.239,88.249,88.213,88.214,1104300000.0
2006-08-09 20:29:00,88.219,88.24,88.199,88.223,1336099990.0
2006-08-09 20:30:00,88.216,88.234,88.198,88.198,1445899987.0
2006-08-09 20:31:00,88.212,88.228,88.199,88.222,927899995.0
2006-08-09 20:32:00,88.204,88.231,88.194,88.21,1159799995.0
2006-08-09 20:33:00,88.213,88.219,88.188,88.2,709099997.0
2006-08-09 20:34:00,88.218,88.218,88.188,88.188,484199997.0
2006-08-09 20:35:00,88.21,88.233,88.205,88.225,538300007.0
2006-08-09 20:36:00,88.216,88.243,88.216,88.229,530799998.0
2006-08-09 20:37:00,88.198,88.235,88.198,88.219,421899998.0
2006-08-09 20:38:00,88.215,88.231,88.197,88.204,1080599999.0
2006-08-09 20:39:00,88.199,88.223,88.194,88.212,613199995.0
2006-08-09 20:40:00,88.207,88.234,88.2,88.228,1257999992.0
2006-08-09 20:41:00,88.221,88.24,88.215,88.238,1003199991.0
2006-08-09 20:42:00,88.224,88.257,88.22,88.252,1169699998.0
2006-08-09 20:43:00,88.228,88.255,88.217,88.238,786600001.0
2006-08-09 20:44:00,88.228,88.24,88.214,88.218,925800001.0
2006-08-09 20:45:00,88.243,88.246,88.221,88.234,738000005.0
2006-08-09 20:46:00,88.242,88.242,88.209,88.209,563800001.0
2006-08-09 20:47:00,88.23,88.248,88.22,88.235,1147599999.0
2006-08-09 20:48:00,88.235,88.246,88.215,88.223,891699995.0
2006-08-09 20:49:00,88.221,88.252,88.213,88.252,445400004.0
2006-08-09 20:50:00,88.264,88.279,88.233,88.252,1063800003.0
2006-08-09 20:51:00,88.251,88.255,88.224,88.233,459899997.0
2006-08-09 20:52:00,88.226,88.256,88.226,88.253,370199994.0
2006-08-09 20:53:00,88.248,88.278,88.248,88.266,1247299994.0
2006-08-09 20:54:00,88.239,88.279,88.239,88.259,558499997.0
2006-08-09 20:55:00,88.236,88.26,88.223,88.238,1435000000.0
2006-08-09 20:56:00,88.234,88.252,88.216,88.22,757299998.0
2006-08-09 20:57:00,88.23,88.235,88.206,88.209,619000004.0
2006-08-09 20:58:00,88.228,88.244,88.21,88.225,1398799997.0
2006-08-09 20:59:00,88.251,88.253,88.213,88.229,1190699995.0
2006-08-09 21:00:00,88.247,88.273,88.229,88.229,1120200003.0
2006-08-09 21:01:00,88.231,88.249,88.213,88.237,1062100001.0
2006-08-09 21:02:00,88.242,88.248,88.225,88.232,484200002.0
2006-08-09 21:03:00,88.245,88.285,88.245,88.275,422300001.0
2006-08-09 21:04:00,88.274,88.289,88.244,88.244,442299998.0
2006-08-09 21:05:00,88.264,88.287,88.231,88.258,910299997.0
2006-08-09 21:06:00,88.273,88.29,88.256,88.266,712200000.0
2006-08-09 21:07:00,88.271,88.297,88.258,88.293,703899994.0
2006-08-09 21:08:00,88.291,88.333,88.29,88.317,913799994.0
2006-08-09 21:09:00,88.316,88.319,88.289,88.29,311300001.0
2006-08-09 21:10:00,88.286,88.31,88.27,88.305,604699992.0
2006-08-09 21:11:00,88.301,88.302,88.27,88.27,478799998.0
2006-08-09 21:12:00,88.286,88.286,88.25,88.256,208399996.0
2006-08-09 21:13:00,88.266,88.286,88.241,88.255,323800001.0
2006-08-09 21:14:00,88.252,88.268,88.242,88.263,775599995.0
2006-08-09 21:15:00,88.244,88.28,88.239,88.269,872999991.0
2006-08-09 21:16:00,88.269,88.278,88.249,88.26,808100000.0
2006-08-09 21:17:00,88.276,88.282,88.245,88.255,1196300006.0
2006-08-09 21:18:00,88.268,88.294,88.251,88.294,584199996.0
2006-08-09 21:19:00,88.274,88.292,88.267,88.287,604999998.0
2006-08-09 21:20:00,88.289,88.289,88.256,88.256,1365299995.0
2006-08-09 21:21:00,88.27,88.29,88.261,88.285,907200008.0
2006-08-09 21:22:00,88.268,88.289,88.258,88.282,984700004.0
2006-08-09 21:23:00,88.282,88.291,88.261,88.265,731399993.0
2006-08-09 21:24:00,88.277,88.279,88.248,88.249,781300000.0
2006-08-09 21:25:00,88.247,88.286,88.247,88.276,1107599995.0
2006-08-09 21:26:00,88.278,88.287,88.262,88.265,409400005.0
2006-08-09 21:27:00,88.281,88.289,88.264,88.265,527699995.0
2006-08-09 21:28:00,88.276,88.289,88.262,88.286,465499999.0
2006-08-09 21:29:00,88.275,88.297,88.271,88.278,470900000.0
2006-08-09 21:30:00,88.254,88.286,88.249,88.269,425800001.0
2006-08-09 21:31:00,88.283,88.294,88.264,88.282,199900000.0
2006-08-09 21:32:00,88.284,88.293,88.268,88.268,415499999.0
2006-08-09 21:33:00,88.283,88.302,88.27,88.298,345699998.0
2006-08-09 21:34:00,88.293,88.304,88.261,88.273,170099999.0
2006-08-09 21:35:00,88.271,88.281,88.257,88.278,377199995.0
2006-08-09 21:36:00,88.265,88.285,88.257,88.28,550200004.0
2006-08-09 21:37:00,88.261,88.285,88.26,88.268,605400000.0
2006-08-09 21:38:00,88.283,88.284,88.265,88.272,213300000.0
2006-08-09 21:39:00,88.285,88.301,88.277,88.277,419600000.0
2006-08-09 21:40:00,88.292,88.31,88.271,88.279,518499996.0
2006-08-09 21:41:00,88.31,88.32,88.295,88.297,341700000.0
2006-08-09 21:42:00,88.298,88.32,88.296,88.314,355200003.0
2006-08-09 21:43:00,88.301,88.316,88.278,88.31,313299999.0
2006-08-09 21:44:00,88.287,88.318,88.285,88.31,794400004.0
2006-08-09 21:45:00,88.279,88.301,88.267,88.296,269200001.0
2006-08-09 21:46:00,88.283,88.3,88.281,88.295,236399996.0
2006-08-09 21:47:00,88.295,88.3,88.276,88.285,473400002.0
2006-08-09 21:48:00,88.28,88.303,88.265,88.298,719699999.0
2006-08-09 21:49:00,88.276,88.306,88.272,88.294,256200003.0
2006-08-09 21:50:00,88.289,88.289,88.269,88.269,201899998.0
2006-08-09 21:51:00,88.266,88.296,88.266,88.296,331799998.0
2006-08-09 21:52:00,88.3,88.305,88.286,88.304,176000003.0
2006-08-09 21:53:00,88.286,88.305,88.281,88.301,458199999.0
2006-08-09 21:54:00,88.288,88.297,88.268,88.285,289199999.0
2006-08-09 21:55:00,88.295,88.302,88.277,88.277,252000005.0
2006-08-09 21:56:00,88.298,88.318,88.28,88.28,280800001.0
2006-08-09 21:57:00,88.301,88.31,88.279,88.279,148299997.0
2006-08-09 21:58:00,88.299,88.307,88.281,88.286,171199998.0
2006-08-09 21:59:00,88.286,88.308,88.28,88.304,405599996.0
2006-08-09 22:00:00,88.292,88.317,88.292,88.312,607299994.0
2006-08-09 22:01:00,88.301,88.343,88.301,88.333,672400001.0
2006-08-09 22:02:00,88.331,88.346,88.312,88.318,668799998.0
2006-08-09 22:03:00,88.324,88.338,88.3,88.305,287599999.0
2006-08-09 22:04:00,88.31,88.346,88.31,88.344,744499997.0
2006-08-09 22:05:00,88.342,88.375,88.331,88.345,147399999.0
2006-08-09 22:06:00,88.345,88.345,88.318,88.333,159300001.0
2006-08-09 22:07:00,88.321,88.339,88.311,88.333,278599996.0
2006-08-09 22:08:00,88.321,88.344,88.319,88.332,103900002.0
2006-08-09 22:09:00,88.309,88.327,88.296,88.313,271499999.0
2006-08-09 22:10:00,88.307,88.324,88.291,88.324,222200002.0
2006-08-09 22:11:00,88.313,88.342,88.313,88.33,435999996.0
2006-08-09 22:12:00,88.31,88.327,88.298,88.313,391100000.0
2006-08-09 22:13:00,88.312,88.325,88.295,88.302,430199997.0
2006-08-09 22:14:00,88.295,88.321,88.285,88.305,274499997.0
2006-08-09 22:15:00,88.307,88.313,88.285,88.299,180500001.0
2006-08-09 22:16:00,88.296,88.311,88.27,88.295,498300001.0
2006-08-09 22:17:00,88.273,88.294,88.273,88.288,223000002.0
2006-08-09 22:18:00,88.28,88.287,88.258,88.262,287300002.0
2006-08-09 22:19:00,88.259,88.282,88.251,88.28,357500000.0
2006-08-09 22:20:00,88.281,88.29,88.261,88.281,212199998.0
2006-08-09 22:21:00,88.266,88.282,88.251,88.268,231000000.0
2006-08-09 22:22:00,88.257,88.278,88.255,88.273,358300003.0
2006-08-09 22:23:00,88.258,88.279,88.246,88.278,594999997.0
2006-08-09 22:24:00,88.267,88.287,88.256,88.258,317099995.0
2006-08-09 22:25:00,88.273,88.284,88.259,88.27,216100003.0
2006-08-09 22:26:00,88.285,88.29,88.263,88.271,125900000.0
2006-08-09 22:27:00,88.285,88.293,88.252,88.275,580299995.0
2006-08-09 22:28:00,88.28,88.302,88.275,88.302,335999999.0
2006-08-09 22:29:00,88.278,88.3,88.275,88.298,247500003.0
2006-08-09 22:30:00,88.275,88.293,88.257,88.285,186899996.0
2006-08-09 22:31:00,88.279,88.28,88.233,88.238,618199994.0
2006-08-09 22:32:00,88.258,88.262,88.227,88.227,303200001.0
2006-08-09 22:33:00,88.249,88.273,88.229,88.247,704599996.0
2006-08-09 22:34:00,88.262,88.273,88.241,88.254,524899996.0
2006-08-09 22:35:00,88.27,88.27,88.247,88.253,315999999.0
2006-08-09 22:36:00,88.252,88.287,88.252,88.268,414200002.0
2006-08-09 22:37:00,88.272,88.277,88.247,88.251,151600001.0
2006-08-09 22:38:00,88.249,88.269,88.221,88.241,179400002.0
2006-08-09 22:39:00,88.22,88.244,88.216,88.242,429400000.0
2006-08-09 22:40:00,88.226,88.255,88.221,88.248,290799997.0
2006-08-09 22:41:00,88.242,88.254,88.22,88.233,160099999.0
2006-08-09 22:42:00,88.256,88.268,88.238,88.244,175500001.0
2006-08-09 22:43:00,88.26,88.278,88.243,88.273,308900003.0
2006-08-09 22:44:00,88.257,88.27,88.234,88.236,409800001.0
2006-08-09 22:45:00,88.247,88.279,88.238,88.275,441700005.0
2006-08-09 22:46:00,88.271,88.28,88.23,88.23,231499999.0
2006-08-09 22:47:00,88.286,88.323,88.276,88.295,272100000.0
2006-08-09 22:48:00,88.317,88.337,88.29,88.322,359799998.0
2006-08-09 22:49:00,88.296,88.335,88.277,88.292,308400003.0
2006-08-09 22:50:00,88.286,88.338,88.263,88.315,213699997.0
2006-08-09 22:51:00,88.34,88.364,88.306,88.315,278599999.0
2006-08-09 22:52:00,88.336,88.353,88.317,88.324,143300001.0
2006-08-09 22:53:00,88.325,88.34,88.287,88.33,419099997.0
2006-08-09 22:54:00,88.33,88.33,88.291,88.291,204799998.0
2006-08-09 22:55:00,88.304,88.309,88.277,88.277,294500000.0
2006-08-09 22:56:00,88.272,88.311,88.272,88.31,235099999.0
2006-08-09 22:57:00,88.279,88.303,88.247,88.294,444699999.0
2006-08-09 22:58:00,88.271,88.292,88.236,88.285,138300001.0
2006-08-09 22:59:00,88.28,88.29,88.21,88.21,564199997.0
2006-08-09 23:00:00,88.255,88.255,88.123,88.167,296599999.0
2006-08-09 23:01:00,88.205,88.236,88.146,88.21,135500000.0
2006-08-09 23:02:00,88.235,88.244,88.19,88.196,156199998.0
2006-08-09 23:03:00,88.217,88.234,88.178,88.178,191499998.0
2006-08-09 23:04:00,88.192,88.22,88.176,88.182,260999999.0
2006-08-09 23:05:00,88.176,88.229,88.176,88.203,124899999.0
2006-08-09 23:06:00,88.196,88.23,88.173,88.212,279600002.0
2006-08-09 23:07:00,88.216,88.233,88.168,88.19,237499999.0
2006-08-09 23:08:00,88.2,88.222,88.17,88.202,184400000.0
2006-08-09 23:09:00,88.188,88.214,88.17,88.193,204399996.0
2006-08-09 23:10:00,88.225,88.225,88.166,88.19,234900001.0
2006-08-09 23:11:00,88.209,88.221,88.178,88.191,177300002.0
2006-08-09 23:12:00,88.157,88.215,88.156,88.184,229300000.0
2006-08-09 23:13:00,88.173,88.207,88.159,88.185,123800001.0
2006-08-09 23:14:00,88.152,88.212,88.152,88.196,261499999.0
2006-08-09 23:15:00,88.152,88.191,88.152,88.183,257799995.0
2006-08-09 23:16:00,88.155,88.19,88.146,88.19,163799997.0
2006-08-09 23:17:00,88.164,88.186,88.147,88.16,140000001.0
2006-08-09 23:18:00,88.163,88.181,88.145,88.146,300600003.0
2006-08-09 23:19:00,88.167,88.171,88.133,88.139,187400002.0
2006-08-09 23:20:00,88.16,88.167,88.135,88.139,306500000.0
2006-08-09 23:21:00,88.169,88.176,88.124,88.128,171600001.0
2006-08-09 23:22:00,88.154,88.165,88.119,88.119,193200003.0
2006-08-09 23:23:00,88.16,88.17,88.106,88.106,195100000.0
2006-08-09 23:24:00,88.13,88.165,88.126,88.162,176699999.0
2006-08-09 23:25:00,88.148,88.174,88.128,88.151,239000000.0
2006-08-09 23:26:00,88.154,88.171,88.122,88.143,173700000.0
2006-08-09 23:27:00,88.18,88.183,88.138,88.147,142900000.0
2006-08-09 23:28:00,88.163,88.169,88.135,88.146,199200001.0
2006-08-09 23:29:00,88.129,88.171,88.092,88.102,218200000.0
2006-08-09 23:30:00,88.114,88.127,88.087,88.087,194600000.0
2006-08-09 23:31:00,88.126,88.14,88.087,88.107,204800002.0
2006-08-09 23:32:00,88.126,88.169,88.126,88.16,178999999.0
2006-08-09 23:33:00,88.155,88.177,88.145,88.148,134799999.0
2006-08-09 23:34:00,88.145,88.176,88.129,88.129,390300003.0
2006-08-09 23:35:00,88.158,88.185,88.137,88.137,177000002.0
2006-08-09 23:36:00,88.144,88.157,88.118,88.118,236699999.0
2006-08-09 23:37:00,88.187,88.243,88.179,88.183,111900001.0
2006-08-09 23:38:00,88.16,88.179,88.145,88.153,204899996.0
2006-08-09 23:39:00,88.152,88.175,88.094,88.17,209500001.0
2006-08-09 23:40:00,88.171,88.209,88.157,88.183,213700001.0
2006-08-09 23:41:00,88.181,88.194,88.164,88.19,174600002.0
2006-08-09 23:42:00,88.195,88.202,88.171,88.176,266700001.0
2006-08-09 23:43:00,88.157,88.201,88.157,88.201,215200001.0
2006-08-09 23:44:00,88.203,88.258,88.203,88.252,148500000.0
2006-08-09 23:45:00,88.228,88.248,88.207,88.22,246500001.0
2006-08-09 23:46:00,88.209,88.229,88.206,88.211,247199999.0
2006-08-09 23:47:00,88.217,88.241,88.216,88.235,186900001.0
2006-08-09 23:48:00,88.224,88.233,88.202,88.205,229599999.0
2006-08-09 23:49:00,88.199,88.23,88.18,88.211,132999999.0
2006-08-09 23:50:00,88.23,88.24,88.214,88.22,207000003.0
2006-08-09 23:51:00,88.196,88.235,88.196,88.227,128599998.0
2006-08-09 23:52:00,88.233,88.234,88.206,88.214,210600000.0
2006-08-09 23:53:00,88.203,88.223,88.18,88.216,167900001.0
2006-08-09 23:54:00,88.21,88.21,88.195,88.195,174800000.0
2006-08-09 23:55:00,88.215,88.215,88.193,88.195,238500000.0
2006-08-09 23:56:00,88.172,88.196,88.158,88.169,132800000.0
2006-08-09 23:57:00,88.151,88.18,88.151,88.156,163199999.0
2006-08-09 23:58:00,88.163,88.163,88.132,88.132,194600001.0
2006-08-09 23:59:00,88.151,88.162,88.128,88.128,188300002.0
2006-08-10 00:00:00,88.136,88.153,88.128,88.131,147999999.0
2006-08-10 00:01:00,88.14,88.145,88.114,88.132,218500004.0
2006-08-10 00:02:00,88.139,88.155,88.131,88.155,144599999.0
2006-08-10 00:03:00,88.154,88.166,88.132,88.148,249199997.0
2006-08-10 00:04:00,88.149,88.166,88.13,88.166,137799999.0
2006-08-10 00:05:00,88.165,88.166,88.146,88.146,211999996.0
2006-08-10 00:06:00,88.157,88.179,88.153,88.164,138099998.0
2006-08-10 00:07:00,88.173,88.185,88.14,88.168,177100002.0
2006-08-10 00:08:00,88.162,88.207,88.162,88.205,225699997.0
2006-08-10 00:09:00,88.196,88.216,88.187,88.214,207599999.0
2006-08-10 00:10:00,88.188,88.22,88.181,88.22,294799997.0
2006-08-10 00:11:00,88.198,88.213,88.186,88.207,254300003.0
2006-08-10 00:12:00,88.202,88.235,88.195,88.204,173500001.0
2006-08-10 00:13:00,88.2,88.235,88.185,88.235,263200003.0
2006-08-10 00:14:00,88.225,88.238,88.211,88.228,265299996.0
2006-08-10 00:15:00,88.215,88.235,88.204,88.22,194699999.0
2006-08-10 00:16:00,88.235,88.235,88.215,88.215,263000003.0
2006-08-10 00:17:00,88.235,88.235,88.215,88.215,137300001.0
2006-08-10 00:18:00,88.21,88.227,88.185,88.2,253399998.0
2006-08-10 00:19:00,88.188,88.213,88.188,88.208,190299999.0
2006-08-10 00:20:00,88.193,88.215,88.193,88.21,205999999.0
2006-08-10 00:21:00,88.183,88.209,88.183,88.207,79800000.0
2006-08-10 00:22:00,88.196,88.215,88.194,88.21,194700000.0
2006-08-10 00:23:00,88.21,88.217,88.192,88.204,261300000.0
2006-08-10 00:24:00,88.191,88.216,88.183,88.201,237499999.0
2006-08-10 00:25:00,88.182,88.202,88.172,88.182,251399996.0
2006-08-10 00:26:00,88.195,88.199,88.171,88.176,241499997.0
2006-08-10 00:27:00,88.2,88.216,88.192,88.204,249799999.0
2006-08-10 00:28:00,88.215,88.219,88.19,88.19,216000003.0
2006-08-10 00:29:00,88.195,88.231,88.192,88.231,110600000.0
2006-08-10 00:30:00,88.207,88.225,88.198,88.215,152499998.0
2006-08-10 00:31:00,88.223,88.238,88.21,88.22,177300000.0
2006-08-10 00:32:00,88.219,88.237,88.207,88.218,142700000.0
2006-08-10 00:33:00,88.197,88.215,88.18,88.197,169200000.0
2006-08-10 00:34:00,88.199,88.231,88.199,88.23,122699998.0
2006-08-10 00:35:00,88.228,88.255,88.228,88.245,181700000.0
2006-08-10 00:36:00,88.244,88.244,88.221,88.229,261800001.0
2006-08-10 00:37:00,88.21,88.235,88.208,88.228,159600000.0
2006-08-10 00:38:00,88.22,88.243,88.208,88.233,183000001.0
2006-08-10 00:39:00,88.217,88.253,88.217,88.253,109199998.0
2006-08-10 00:40:00,88.238,88.264,88.234,88.251,223500000.0
2006-08-10 00:41:00,88.256,88.271,88.25,88.267,149399998.0
2006-08-10 00:42:00,88.251,88.267,88.229,88.229,297699995.0
2006-08-10 00:43:00,88.253,88.275,88.24,88.271,101500000.0
2006-08-10 00:44:00,88.253,88.274,88.251,88.267,145199999.0
2006-08-10 00:45:00,88.268,88.294,88.253,88.274,208300001.0
2006-08-10 00:46:00,88.275,88.275,88.246,88.246,106999999.0
2006-08-10 00:47:00,88.254,88.254,88.234,88.234,53200000.0
2006-08-10 00:48:00,88.225,88.24,88.199,88.217,156300001.0
2006-08-10 00:49:00,88.222,88.241,88.204,88.217,244000001.0
2006-08-10 00:50:00,88.219,88.228,88.202,88.22,151200001.0
2006-08-10 00:51:00,88.217,88.222,88.188,88.199,251500000.0
2006-08-10 00:52:00,88.191,88.223,88.191,88.218,142599999.0
2006-08-10 00:53:00,88.2,88.222,88.199,88.222,121600002.0
2006-08-10 00:54:00,88.219,88.233,88.207,88.207,153699998.0
2006-08-10 00:55:00,88.218,88.246,88.213,88.227,346200000.0
2006-08-10 00:56:00,88.205,88.22,88.2,88.217,188699999.0
2006-08-10 00:57:00,88.212,88.229,88.209,88.227,176700000.0
2006-08-10 00:58:00,88.233,88.258,88.216,88.238,199399998.0
2006-08-10 00:59:00,88.255,88.255,88.223,88.233,203400002.0
2006-08-10 01:00:00,88.25,88.298,88.25,88.274,174999997.0
2006-08-10 01:01:00,88.283,88.322,88.272,88.322,171599996.0
2006-08-10 01:02:00,88.313,88.369,88.313,88.369,245199997.0
2006-08-10 01:03:00,88.377,88.391,88.363,88.366,78500000.0
2006-08-10 01:04:00,88.401,88.428,88.399,88.424,162500000.0
2006-08-10 01:05:00,88.382,88.408,88.357,88.378,185799999.0
2006-08-10 01:06:00,88.36,88.38,88.34,88.38,189700002.0
2006-08-10 01:07:00,88.359,88.377,88.339,88.358,237200001.0
2006-08-10 01:08:00,88.358,88.359,88.334,88.342,238099998.0
2006-08-10 01:09:00,88.348,88.374,88.343,88.353,235899998.0
2006-08-10 01:10:00,88.352,88.354,88.329,88.342,185699999.0
2006-08-10 01:11:00,88.339,88.354,88.327,88.341,189300002.0
2006-08-10 01:12:00,88.348,88.35,88.318,88.342,231199997.0
2006-08-10 01:13:00,88.321,88.339,88.317,88.335,226599996.0
2006-08-10 01:14:00,88.329,88.331,88.299,88.309,316099998.0
2006-08-10 01:15:00,88.302,88.328,88.301,88.316,104199999.0
2006-08-10 01:16:00,88.305,88.327,88.305,88.325,143500000.0
2006-08-10 01:17:00,88.324,88.343,88.315,88.332,148800002.0
2006-08-10 01:18:00,88.324,88.361,88.324,88.341,195700001.0
2006-08-10 01:19:00,88.351,88.365,88.333,88.357,186499999.0
2006-08-10 01:20:00,88.356,88.364,88.338,88.345,203800001.0
2006-08-10 01:21:00,88.366,88.375,88.348,88.369,217999998.0
2006-08-10 01:22:00,88.367,88.367,88.337,88.344,185399999.0
2006-08-10 01:23:00,88.332,88.352,88.316,88.352,194199999.0
2006-08-10 01:24:00,88.34,88.363,88.332,88.342,248099998.0
2006-08-10 01:25:00,88.348,88.368,88.348,88.364,287099999.0
2006-08-10 01:26:00,88.354,88.37,88.344,88.367,180699999.0
2006-08-10 01:27:00,88.354,88.366,88.333,88.343,103699999.0
2006-08-10 01:28:00,88.335,88.341,88.311,88.311,122500000.0
2006-08-10 01:29:00,88.318,88.332,88.31,88.327,226200000.0
2006-08-10 01:30:00,88.317,88.336,88.307,88.325,213399997.0
2006-08-10 01:31:00,88.321,88.363,88.321,88.36,317100002.0
2006-08-10 01:32:00,88.35,88.377,88.346,88.361,241800000.0
2006-08-10 01:33:00,88.361,88.375,88.347,88.369,170100001.0
2006-08-10 01:34:00,88.319,88.366,88.319,88.36,129399999.0
2006-08-10 01:35:00,88.363,88.364,88.333,88.333,144399998.0
2006-08-10 01:36:00,88.344,88.358,88.322,88.337,128700001.0
2006-08-10 01:37:00,88.341,88.358,88.329,88.345,186100001.0
2006-08-10 01:38:00,88.336,88.363,88.331,88.355,207200001.0
2006-08-10 01:39:00,88.337,88.356,88.336,88.356,164700002.0
2006-08-10 01:40:00,88.36,88.382,88.352,88.368,241800001.0
2006-08-10 01:41:00,88.373,88.375,88.352,88.354,211599997.0
2006-08-10 01:42:00,88.378,88.379,88.358,88.358,189700000.0
2006-08-10 01:43:00,88.379,88.388,88.365,88.372,195200002.0
2006-08-10 01:44:00,88.349,88.379,88.347,88.365,192900000.0
2006-08-10 01:45:00,88.371,88.375,88.346,88.346,297899997.0
2006-08-10 01:46:00,88.372,88.383,88.36,88.364,235299996.0
2006-08-10 01:47:00,88.368,88.382,88.358,88.376,210200002.0
2006-08-10 01:48:00,88.349,88.383,88.349,88.383,163399998.0
2006-08-10 01:49:00,88.383,88.397,88.369,88.369,317500000.0
2006-08-10 01:50:00,88.373,88.386,88.345,88.372,179099999.0
2006-08-10 01:51:00,88.384,88.406,88.368,88.382,189499998.0
2006-08-10 01:52:00,88.403,88.409,88.381,88.381,325900001.0
2006-08-10 01:53:00,88.392,88.394,88.369,88.374,155400001.0
2006-08-10 01:54:00,88.377,88.383,88.351,88.351,106000000.0
2006-08-10 01:55:00,88.373,88.381,88.357,88.363,299600002.0
2006-08-10 01:56:00,88.356,88.356,88.329,88.329,94300000.0
2006-08-10 01:57:00,88.365,88.382,88.355,88.365,227699997.0
2006-08-10 01:58:00,88.378,88.378,88.353,88.353,122900000.0
2006-08-10 01:59:00,88.352,88.381,88.352,88.374,247399998.0
2006-08-10 02:00:00,88.367,88.38,88.355,88.376,110799998.0
2006-08-10 02:01:00,88.341,88.356,88.319,88.337,170500001.0
2006-08-10 02:02:00,88.325,88.355,88.309,88.335,118400000.0
2006-08-10 02:03:00,88.338,88.338,88.259,88.27,184999998.0
2006-08-10 02:04:00,88.263,88.332,88.263,88.29,220600001.0
2006-08-10 02:05:00,88.32,88.337,88.277,88.284,248000000.0
2006-08-10 02:06:00,88.28,88.325,88.265,88.306,201800001.0
2006-08-10 02:07:00,88.3,88.333,88.284,88.32,284700000.0
2006-08-10 02:08:00,88.298,88.357,88.282,88.316,219499996.0
2006-08-10 02:09:00,88.335,88.353,88.293,88.299,131200000.0
2006-08-10 02:10:00,88.309,88.335,88.292,88.309,116900001.0
2006-08-10 02:11:00,88.301,88.333,88.294,88.324,349000000.0
2006-08-10 02:12:00,88.319,88.345,88.304,88.322,199499997.0
2006-08-10 02:13:00,88.332,88.34,88.301,88.301,173300001.0
2006-08-10 02:14:00,88.303,88.336,88.282,88.31,190400000.0
2006-08-10 02:15:00,88.328,88.345,88.285,88.316,254099998.0
2006-08-10 02:16:00,88.314,88.342,88.298,88.314,161900000.0
2006-08-10 02:17:00,88.326,88.343,88.293,88.296,238900000.0
2006-08-10 02:18:00,88.301,88.324,88.289,88.32,232100003.0
2006-08-10 02:19:00,88.291,88.314,88.271,88.286,216500000.0
2006-08-10 02:20:00,88.305,88.307,88.276,88.287,171599998.0
2006-08-10 02:21:00,88.308,88.308,88.275,88.28,217000003.0
2006-08-10 02:22:00,88.277,88.295,88.272,88.286,101900000.0
2006-08-10 02:23:00,88.284,88.284,88.257,88.262,270100002.0
2006-08-10 02:24:00,88.273,88.284,88.254,88.269,129700001.0
2006-08-10 02:25:00,88.28,88.288,88.26,88.265,222499998.0
2006-08-10 02:26:00,88.284,88.304,88.273,88.273,132500002.0
2006-08-10 02:27:00,88.282,88.297,88.264,88.282,193400002.0
2006-08-10 02:28:00,88.268,88.29,88.264,88.29,231700000.0
2006-08-10 02:29:00,88.278,88.278,88.252,88.256,165600001.0
2006-08-10 02:30:00,88.28,88.28,88.246,88.255,239800002.0
2006-08-10 02:31:00,88.251,88.275,88.251,88.27,225699999.0
2006-08-10 02:32:00,88.256,88.275,88.254,88.27,215000001.0
2006-08-10 02:33:00,88.264,88.291,88.264,88.287,101300002.0
2006-08-10 02:34:00,88.282,88.297,88.266,88.285,86400000.0
2006-08-10 02:35:00,88.296,88.306,88.279,88.279,109299999.0
2006-08-10 02:36:00,88.287,88.324,88.287,88.324,208399996.0
2006-08-10 02:37:00,88.317,88.325,88.296,88.296,213499998.0
2006-08-10 02:38:00,88.327,88.336,88.308,88.316,191399999.0
2006-08-10 02:39:00,88.316,88.337,88.292,88.317,302400001.0
2006-08-10 02:40:00,88.315,88.333,88.314,88.319,164299997.0
2006-08-10 02:41:00,88.324,88.328,88.291,88.312,133600002.0
2006-08-10 02:42:00,88.317,88.334,88.3,88.316,170499998.0
2006-08-10 02:43:00,88.32,88.322,88.28,88.302,255900000.0
2006-08-10 02:44:00,88.329,88.334,88.31,88.311,146800000.0
2006-08-10 02:45:00,88.313,88.338,88.311,88.33,260200000.0
2006-08-10 02:46:00,88.33,88.345,88.314,88.339,138300000.0
2006-08-10 02:47:00,88.326,88.344,88.32,88.336,199300000.0
2006-08-10 02:48:00,88.336,88.34,88.321,88.329,239299998.0
2006-08-10 02:49:00,88.338,88.348,88.325,88.329,293399997.0
2006-08-10 02:50:00,88.343,88.347,88.313,88.333,202699999.0
2006-08-10 02:51:00,88.34,88.345,88.323,88.329,180600000.0
2006-08-10 02:52:00,88.326,88.343,88.318,88.338,188099998.0
2006-08-10 02:53:00,88.348,88.349,88.318,88.323,208300001.0
2006-08-10 02:54:00,88.335,88.338,88.304,88.304,190899996.0
2006-08-10 02:55:00,88.302,88.336,88.299,88.328,155199997.0
2006-08-10 02:56:00,88.309,88.332,88.305,88.324,268800003.0
2006-08-10 02:57:00,88.311,88.325,88.289,88.311,243300002.0
2006-08-10 02:58:00,88.314,88.34,88.309,88.339,189399997.0
2006-08-10 02:59:00,88.343,88.343,88.315,88.315,121899999.0
2006-08-10 03:00:00,88.303,88.33,88.301,88.323,174199998.0
2006-08-10 03:01:00,88.306,88.325,88.284,88.293,162600004.0
2006-08-10 03:02:00,88.288,88.311,88.274,88.293,170699998.0
2006-08-10 03:03:00,88.308,88.313,88.283,88.298,247500000.0
2006-08-10 03:04:00,88.318,88.322,88.294,88.308,145800001.0
2006-08-10 03:05:00,88.301,88.313,88.287,88.287,252200001.0
2006-08-10 03:06:00,88.305,88.311,88.283,88.283,202099995.0
2006-08-10 03:07:00,88.297,88.303,88.276,88.277,212500002.0
2006-08-10 03:08:00,88.284,88.296,88.266,88.282,318000002.0
2006-08-10 03:09:00,88.277,88.295,88.258,88.277,202700000.0
2006-08-10 03:10:00,88.303,88.306,88.278,88.285,254999999.0
2006-08-10 03:11:00,88.296,88.314,88.281,88.299,158799999.0
2006-08-10 03:12:00,88.318,88.318,88.283,88.285,236699998.0
2006-08-10 03:13:00,88.292,88.326,88.292,88.326,91300000.0
2006-08-10 03:14:00,88.323,88.333,88.302,88.319,217399999.0
2006-08-10 03:15:00,88.307,88.325,88.3,88.325,161200000.0
2006-08-10 03:16:00,88.289,88.311,88.269,88.291,178800001.0
2006-08-10 03:17:00,88.285,88.291,88.249,88.249,208199998.0
2006-08-10 03:18:00,88.265,88.273,88.247,88.257,154300001.0
2006-08-10 03:19:00,88.266,88.288,88.252,88.264,259599998.0
2006-08-10 03:20:00,88.276,88.284,88.248,88.248,177799999.0
2006-08-10 03:21:00,88.274,88.28,88.251,88.251,163999999.0
2006-08-10 03:22:00,88.281,88.289,88.246,88.246,165799999.0
2006-08-10 03:23:00,88.246,88.26,88.229,88.237,128599999.0
2006-08-10 03:24:00,88.209,88.235,88.19,88.208,199100001.0
2006-08-10 03:25:00,88.212,88.231,88.188,88.193,262899997.0
2006-08-10 03:26:00,88.203,88.219,88.185,88.186,182999999.0
2006-08-10 03:27:00,88.196,88.196,88.154,88.161,149799996.0
2006-08-10 03:28:00,88.193,88.223,88.163,88.171,188399998.0
2006-08-10 03:29:00,88.169,88.169,88.119,88.126,241100006.0
2006-08-10 03:30:00,88.143,88.404,88.143,88.382,199399999.0
2006-08-10 03:31:00,88.409,88.426,88.379,88.381,199299998.0
2006-08-10 03:32:00,88.367,88.394,88.354,88.364,249700001.0
2006-08-10 03:33:00,88.353,88.363,88.328,88.34,259000000.0
2006-08-10 03:34:00,88.337,88.38,88.332,88.38,160300001.0
2006-08-10 03:35:00,88.372,88.412,88.364,88.407,163799999.0
2006-08-10 03:36:00,88.414,88.445,88.409,88.445,163399997.0
2006-08-10 03:37:00,88.462,88.477,88.435,88.477,222900000.0
2006-08-10 03:38:00,88.477,88.478,88.452,88.477,257500003.0
2006-08-10 03:39:00,88.458,88.486,88.441,88.46,211899998.0
2006-08-10 03:40:00,88.463,88.488,88.458,88.488,362799996.0
2006-08-10 03:41:00,88.468,88.487,88.459,88.487,171699999.0
2006-08-10 03:42:00,88.473,88.49,88.462,88.482,84500000.0
2006-08-10 03:43:00,88.488,88.493,88.439,88.439,248599996.0
2006-08-10 03:44:00,88.475,88.492,88.463,88.483,252000005.0
2006-08-10 03:45:00,88.489,88.493,88.468,88.469,162800001.0
2006-08-10 03:46:00,88.462,88.485,88.456,88.469,209299998.0
2006-08-10 03:47:00,88.48,88.48,88.444,88.452,114800000.0
2006-08-10 03:48:00,88.467,88.469,88.438,88.44,190699999.0
2006-08-10 03:49:00,88.438,88.465,88.434,88.465,158200003.0
2006-08-10 03:50:00,88.45,88.46,88.427,88.442,217900002.0
2006-08-10 03:51:00,88.418,88.447,88.406,88.434,143499999.0
2006-08-10 03:52:00,88.42,88.461,88.42,88.459,217399999.0
2006-08-10 03:53:00,88.418,88.466,88.418,88.452,123099999.0
2006-08-10 03:54:00,88.437,88.461,88.437,88.458,187400001.0
2006-08-10 03:55:00,88.438,88.471,88.438,88.471,88000001.0
2006-08-10 03:56:00,88.461,88.47,88.433,88.433,260099999.0
2006-08-10 03:57:00,88.438,88.455,88.424,88.437,237899995.0
2006-08-10 03:58:00,88.446,88.461,88.438,88.438,184100001.0
2006-08-10 03:59:00,88.457,88.478,88.444,88.462,184300001.0
2006-08-10 04:00:00,88.468,88.495,88.448,88.476,233500003.0
2006-08-10 04:01:00,88.481,88.507,88.47,88.487,178700001.0
2006-08-10 04:02:00,88.507,88.523,88.485,88.523,154099999.0
2006-08-10 04:03:00,88.537,88.561,88.537,88.544,128799997.0
2006-08-10 04:04:00,88.563,88.564,88.53,88.537,237699999.0
2006-08-10 04:05:00,88.549,88.554,88.526,88.527,254100004.0
2006-08-10 04:06:00,88.516,88.516,88.476,88.476,171799998.0
2006-08-10 04:07:00,88.508,88.527,88.487,88.513,314600001.0
2006-08-10 04:08:00,88.509,88.509,88.471,88.471,182000000.0
2006-08-10 04:09:00,88.49,88.499,88.474,88.482,213099999.0
2006-08-10 04:10:00,88.489,88.491,88.463,88.491,104400000.0
2006-08-10 04:11:00,88.47,88.489,88.458,88.476,237100002.0
2006-08-10 04:12:00,88.457,88.477,88.445,88.471,153200001.0
2006-08-10 04:13:00,88.484,88.489,88.452,88.466,291000000.0
2006-08-10 04:14:00,88.476,88.501,88.473,88.501,134999998.0
2006-08-10 04:15:00,88.499,88.515,88.483,88.49,204000001.0
2006-08-10 04:16:00,88.497,88.512,88.479,88.496,289599998.0
2006-08-10 04:17:00,88.475,88.499,88.474,88.499,154200000.0
2006-08-10 04:18:00,88.481,88.497,88.45,88.472,186000000.0
2006-08-10 04:19:00,88.48,88.503,88.467,88.499,171000000.0
2006-08-10 04:20:00,88.486,88.529,88.486,88.529,131599997.0
2006-08-10 04:21:00,88.531,88.61,88.531,88.581,194600001.0
2006-08-10 04:22:00,88.577,88.577,88.53,88.53,119500001.0
2006-08-10 04:23:00,88.523,88.537,88.507,88.516,289499995.0
2006-08-10 04:24:00,88.528,88.536,88.492,88.495,270100001.0
2006-08-10 04:25:00,88.492,88.51,88.482,88.482,144400000.0
2006-08-10 04:26:00,88.477,88.48,88.445,88.445,136000002.0
2006-08-10 04:27:00,88.455,88.468,88.44,88.462,191200000.0
2006-08-10 04:28:00,88.464,88.486,88.449,88.473,126100002.0
2006-08-10 04:29:00,88.489,88.509,88.478,88.479,145600001.0
2006-08-10 04:30:00,88.495,88.52,88.495,88.52,177500001.0
2006-08-10 04:31:00,88.515,88.515,88.483,88.504,259000000.0
2006-08-10 04:32:00,88.498,88.511,88.486,88.504,201100000.0
2006-08-10 04:33:00,88.499,88.502,88.468,88.477,246500000.0
2006-08-10 04:34:00,88.481,88.506,88.472,88.488,130200002.0
2006-08-10 04:35:00,88.488,88.508,88.478,88.496,132200000.0
2006-08-10 04:36:00,88.482,88.496,88.463,88.464,103800001.0
2006-08-10 04:37:00,88.474,88.482,88.45,88.45,158900000.0
2006-08-10 04:38:00,88.468,88.468,88.438,88.441,199099998.0
2006-08-10 04:39:00,88.44,88.46,88.437,88.456,178799999.0
2006-08-10 04:40:00,88.453,88.455,88.435,88.445,158500001.0
2006-08-10 04:41:00,88.447,88.466,88.435,88.447,372300000.0
2006-08-10 04:42:00,88.477,88.496,88.472,88.492,182200001.0
2006-08-10 04:43:00,88.489,88.489,88.462,88.462,148300000.0
2006-08-10 04:44:00,88.478,88.492,88.46,88.478,178000003.0
2006-08-10 04:45:00,88.497,88.537,88.488,88.519,203100000.0
2006-08-10 04:46:00,88.535,88.535,88.502,88.51,125599999.0
2006-08-10 04:47:00,88.509,88.509,88.483,88.496,200100000.0
2006-08-10 04:48:00,88.487,88.501,88.473,88.493,267599998.0
2006-08-10 04:49:00,88.485,88.505,88.467,88.491,120800002.0
2006-08-10 04:50:00,88.493,88.534,88.493,88.534,201900001.0
2006-08-10 04:51:00,88.522,88.538,88.512,88.53,209899997.0
2006-08-10 04:52:00,88.541,88.544,88.522,88.527,259799997.0
2006-08-10 04:53:00,88.532,88.576,88.525,88.564,259900001.0
2006-08-10 04:54:00,88.57,88.58,88.539,88.557,213500003.0
2006-08-10 04:55:00,88.562,88.566,88.543,88.543,180899999.0
2006-08-10 04:56:00,88.568,88.57,88.549,88.554,174599997.0
2006-08-10 04:57:00,88.548,88.571,88.544,88.555,156700000.0
2006-08-10 04:58:00,88.559,88.566,88.535,88.535,169899998.0
2006-08-10 04:59:00,88.559,88.562,88.537,88.537,113500002.0
2006-08-10 05:00:00,88.55,88.551,88.527,88.539,135899997.0
2006-08-10 05:01:00,88.528,88.547,88.514,88.516,189600004.0
2006-08-10 05:02:00,88.545,88.548,88.527,88.527,146200000.0
2006-08-10 05:03:00,88.525,88.555,88.522,88.555,221399999.0
2006-08-10 05:04:00,88.553,88.565,88.54,88.55,191200001.0
2006-08-10 05:05:00,88.555,88.555,88.503,88.518,148900001.0
2006-08-10 05:06:00,88.517,88.545,88.517,88.537,209199998.0
2006-08-10 05:07:00,88.545,88.547,88.509,88.509,213399998.0
2006-08-10 05:08:00,88.521,88.552,88.521,88.538,93499999.0
2006-08-10 05:09:00,88.526,88.552,88.526,88.536,193000002.0
2006-08-10 05:10:00,88.531,88.545,88.514,88.53,154700001.0
2006-08-10 05:11:00,88.527,88.559,88.508,88.536,259800002.0
2006-08-10 05:12:00,88.551,88.551,88.523,88.532,87800001.0
2006-08-10 05:13:00,88.533,88.554,88.529,88.554,192800002.0
2006-08-10 05:14:00,88.535,88.55,88.523,88.545,231399998.0
2006-08-10 05:15:00,88.551,88.554,88.528,88.55,263399996.0
2006-08-10 05:16:00,88.519,88.557,88.519,88.557,172400001.0
2006-08-10 05:17:00,88.547,88.563,88.531,88.563,313799995.0
2006-08-10 05:18:00,88.544,88.56,88.53,88.549,141899999.0
2006-08-10 05:19:00,88.552,88.558,88.532,88.532,164700000.0
2006-08-10 05:20:00,88.548,88.561,88.528,88.528,174199997.0
2006-08-10 05:21:00,88.545,88.557,88.525,88.545,312700001.0
2006-08-10 05:22:00,88.557,88.559,88.534,88.536,276399998.0
2006-08-10 05:23:00,88.533,88.561,88.529,88.55,189199999.0
2006-08-10 05:24:00,88.547,88.582,88.547,88.58,196700000.0
2006-08-10 05:25:00,88.563,88.596,88.563,88.596,151200000.0
2006-08-10 05:26:00,88.575,88.595,88.567,88.595,150100000.0
2006-08-10 05:27:00,88.6,88.6,88.561,88.567,120699999.0
2006-08-10 05:28:00,88.587,88.602,88.557,88.591,191700003.0
2006-08-10 05:29:00,88.588,88.594,88.564,88.578,242299998.0
2006-08-10 05:30:00,88.584,88.597,88.569,88.574,204999999.0
2006-08-10 05:31:00,88.566,88.602,88.561,88.602,216999998.0
2006-08-10 05:32:00,88.594,88.601,88.575,88.584,186699999.0
2006-08-10 05:33:00,88.6,88.605,88.583,88.594,165199999.0
2006-08-10 05:34:00,88.595,88.595,88.559,88.578,203999995.0
2006-08-10 05:35:00,88.576,88.598,88.569,88.598,158599999.0
2006-08-10 05:36:00,88.598,88.609,88.571,88.571,104099999.0
2006-08-10 05:37:00,88.594,88.607,88.571,88.588,227199999.0
2006-08-10 05:38:00,88.602,88.617,88.588,88.615,207699995.0
2006-08-10 05:39:00,88.599,88.626,88.596,88.596,197700003.0
2006-08-10 05:40:00,88.613,88.615,88.588,88.599,173799999.0
2006-08-10 05:41:00,88.615,88.63,88.603,88.625,158499998.0
2006-08-10 05:42:00,88.624,88.641,88.614,88.63,348400003.0
2006-08-10 05:43:00,88.629,88.639,88.614,88.616,110700001.0
2006-08-10 05:44:00,88.62,88.623,88.597,88.603,157100001.0
2006-08-10 05:45:00,88.611,88.611,88.58,88.593,218900002.0
2006-08-10 05:46:00,88.558,88.582,88.55,88.562,140499999.0
2006-08-10 05:47:00,88.556,88.563,88.527,88.527,94000000.0
2006-08-10 05:48:00,88.511,88.537,88.51,88.51,180199999.0
2006-08-10 05:49:00,88.52,88.549,88.518,88.537,236799996.0
2006-08-10 05:50:00,88.54,88.553,88.53,88.545,167100001.0
2006-08-10 05:51:00,88.534,88.548,88.518,88.546,172900002.0
2006-08-10 05:52:00,88.525,88.541,88.515,88.524,165000000.0
2006-08-10 05:53:00,88.506,88.527,88.494,88.513,297100001.0
2006-08-10 05:54:00,88.499,88.535,88.499,88.518,158800001.0
2006-08-10 05:55:00,88.498,88.519,88.493,88.512,126799999.0
2006-08-10 05:56:00,88.513,88.526,88.506,88.518,176700000.0
2006-08-10 05:57:00,88.517,88.527,88.49,88.514,114200001.0
2006-08-10 05:58:00,88.522,88.522,88.503,88.504,167200001.0
2006-08-10 05:59:00,88.495,88.523,88.489,88.517,156599997.0
2006-08-10 06:00:00,88.504,88.552,88.504,88.535,257900000.0
2006-08-10 06:01:00,88.53,88.543,88.514,88.533,186999999.0
2006-08-10 06:02:00,88.518,88.536,88.5,88.513,208700001.0
2006-08-10 06:03:00,88.482,88.517,88.482,88.517,228299999.0
2006-08-10 06:04:00,88.505,88.52,88.492,88.52,235800001.0
2006-08-10 06:05:00,88.505,88.518,88.492,88.515,109600001.0
2006-08-10 06:06:00,88.495,88.522,88.484,88.497,228999994.0
2006-08-10 06:07:00,88.49,88.507,88.478,88.495,196599999.0
2006-08-10 06:08:00,88.5,88.5,88.471,88.5,134400001.0
2006-08-10 06:09:00,88.479,88.501,88.477,88.494,194200000.0
2006-08-10 06:10:00,88.474,88.491,88.465,88.488,144000000.0
2006-08-10 06:11:00,88.494,88.494,88.472,88.473,169799997.0
2006-08-10 06:12:00,88.485,88.495,88.469,88.483,225799997.0
2006-08-10 06:13:00,88.468,88.49,88.455,88.49,141999998.0
2006-08-10 06:14:00,88.469,88.485,88.45,88.468,227099998.0
2006-08-10 06:15:00,88.479,88.489,88.462,88.472,104900000.0
2006-08-10 06:16:00,88.485,88.491,88.461,88.467,253499997.0
2006-08-10 06:17:00,88.476,88.476,88.448,88.46,206100000.0
2006-08-10 06:18:00,88.472,88.472,88.438,88.438,293499993.0
2006-08-10 06:19:00,88.444,88.465,88.428,88.452,171799998.0
2006-08-10 06:20:00,88.439,88.463,88.439,88.463,263499997.0
2006-08-10 06:21:00,88.453,88.473,88.45,88.467,228599994.0
2006-08-10 06:22:00,88.464,88.472,88.446,88.446,336599999.0
2006-08-10 06:23:00,88.443,88.46,88.438,88.455,196399998.0
2006-08-10 06:24:00,88.454,88.457,88.429,88.432,276399997.0
2006-08-10 06:25:00,88.447,88.462,88.43,88.445,248499998.0
2006-08-10 06:26:00,88.435,88.443,88.417,88.425,176300000.0
2006-08-10 06:27:00,88.426,88.452,88.423,88.447,154699998.0
2006-08-10 06:28:00,88.444,88.457,88.432,88.432,305299998.0
2006-08-10 06:29:00,88.43,88.448,88.407,88.44,114699999.0
2006-08-10 06:30:00,88.423,88.449,88.421,88.443,150700001.0
2006-08-10 06:31:00,88.437,88.449,88.417,88.423,195800002.0
2006-08-10 06:32:00,88.443,88.46,88.426,88.446,190099998.0
2006-08-10 06:33:00,88.462,88.462,88.435,88.435,184999998.0
2006-08-10 06:34:00,88.443,88.456,88.425,88.437,231900000.0
2006-08-10 06:35:00,88.448,88.453,88.426,88.44,151599998.0
2006-08-10 06:36:00,88.452,88.454,88.435,88.435,120000003.0
2006-08-10 06:37:00,88.448,88.448,88.43,88.43,106300001.0
2006-08-10 06:38:00,88.445,88.454,88.421,88.426,286099999.0
2006-08-10 06:39:00,88.429,88.445,88.416,88.421,191000003.0
2006-08-10 06:40:00,88.441,88.452,88.421,88.421,255899997.0
2006-08-10 06:41:00,88.432,88.455,88.428,88.452,120199998.0
2006-08-10 06:42:00,88.421,88.453,88.421,88.448,242500002.0
2006-08-10 06:43:00,88.434,88.447,88.424,88.439,316400002.0
2006-08-10 06:44:00,88.44,88.45,88.42,88.431,202699996.0
2006-08-10 06:45:00,88.451,88.451,88.424,88.424,106300001.0
2006-08-10 06:46:00,88.445,88.466,88.444,88.46,166699999.0
2006-08-10 06:47:00,88.455,88.463,88.439,88.456,205299999.0
2006-08-10 06:48:00,88.457,88.479,88.443,88.444,200700001.0
2006-08-10 06:49:00,88.458,88.485,88.446,88.462,186499999.0
2006-08-10 06:50:00,88.481,88.499,88.467,88.481,90500002.0
2006-08-10 06:51:00,88.498,88.498,88.468,88.468,216199998.0
2006-08-10 06:52:00,88.488,88.508,88.471,88.48,191800001.0
2006-08-10 06:53:00,88.482,88.508,88.482,88.498,162799999.0
2006-08-10 06:54:00,88.499,88.504,88.481,88.492,369199999.0
2006-08-10 06:55:00,88.491,88.512,88.49,88.49,253600000.0
2006-08-10 06:56:00,88.492,88.512,88.48,88.512,201299997.0
2006-08-10 06:57:00,88.508,88.518,88.482,88.507,132300001.0
2006-08-10 06:58:00,88.492,88.523,88.492,88.509,109899999.0
2006-08-10 06:59:00,88.509,88.522,88.491,88.516,180099998.0
2006-08-10 07:00:00,88.495,88.512,88.492,88.509,154600001.0
2006-08-10 07:01:00,88.503,88.512,88.485,88.485,170100002.0
2006-08-10 07:02:00,88.486,88.505,88.474,88.505,275500003.0
2006-08-10 07:03:00,88.488,88.516,88.486,88.516,171800001.0
2006-08-10 07:04:00,88.51,88.51,88.479,88.479,160700001.0
2006-08-10 07:05:00,88.492,88.499,88.467,88.47,218599999.0
2006-08-10 07:06:00,88.48,88.487,88.457,88.457,173599997.0
2006-08-10 07:07:00,88.454,88.478,88.431,88.478,170400003.0
2006-08-10 07:08:00,88.472,88.486,88.456,88.48,158600003.0
2006-08-10 07:09:00,88.472,88.489,88.457,88.462,214400000.0
2006-08-10 07:10:00,88.472,88.475,88.447,88.447,100900001.0
2006-08-10 07:11:00,88.456,88.476,88.455,88.47,231999997.0
2006-08-10 07:12:00,88.457,88.486,88.457,88.486,151999999.0
2006-08-10 07:13:00,88.484,88.487,88.464,88.468,241400000.0
2006-08-10 07:14:00,88.484,88.488,88.465,88.475,122600000.0
2006-08-10 07:15:00,88.466,88.51,88.466,88.499,201900000.0
2006-08-10 07:16:00,88.487,88.505,88.467,88.495,311499997.0
2006-08-10 07:17:00,88.475,88.493,88.449,88.457,165699999.0
2006-08-10 07:18:00,88.453,88.477,88.451,88.472,174099999.0
2006-08-10 07:19:00,88.462,88.481,88.441,88.481,294900001.0
2006-08-10 07:20:00,88.482,88.485,88.459,88.462,159600000.0
2006-08-10 07:21:00,88.464,88.491,88.464,88.481,169700003.0
2006-08-10 07:22:00,88.492,88.499,88.469,88.495,239900000.0
2006-08-10 07:23:00,88.485,88.497,88.468,88.47,273700000.0
2006-08-10 07:24:00,88.478,88.499,88.459,88.497,185799999.0
2006-08-10 07:25:00,88.48,88.51,88.48,88.508,280599997.0
2006-08-10 07:26:00,88.5,88.512,88.48,88.509,199500001.0
2006-08-10 07:27:00,88.497,88.518,88.492,88.513,259899999.0
2006-08-10 07:28:00,88.515,88.527,88.492,88.492,108399999.0
2006-08-10 07:29:00,88.514,88.515,88.497,88.5,213300000.0
2006-08-10 07:30:00,88.515,88.523,88.5,88.505,112699999.0
2006-08-10 07:31:00,88.515,88.52,88.492,88.501,220199999.0
2006-08-10 07:32:00,88.497,88.524,88.497,88.524,168100000.0
2006-08-10 07:33:00,88.513,88.531,88.506,88.523,199299998.0
2006-08-10 07:34:00,88.531,88.545,88.522,88.54,85100001.0
2006-08-10 07:35:00,88.537,88.544,88.513,88.522,217000000.0
2006-08-10 07:36:00,88.551,88.553,88.526,88.53,231599998.0
2006-08-10 07:37:00,88.549,88.56,88.535,88.547,171600000.0
2006-08-10 07:38:00,88.528,88.558,88.528,88.549,93300001.0
2006-08-10 07:39:00,88.548,88.56,88.52,88.535,131700002.0
2006-08-10 07:40:00,88.535,88.567,88.52,88.564,147900001.0
2006-08-10 07:41:00,88.569,88.569,88.539,88.544,190200000.0
2006-08-10 07:42:00,88.564,88.57,88.544,88.544,291900000.0
2006-08-10 07:43:00,88.546,88.575,88.536,88.575,170299999.0
2006-08-10 07:44:00,88.576,88.596,88.57,88.596,232199997.0
2006-08-10 07:45:00,88.561,88.601,88.561,88.601,173000001.0
2006-08-10 07:46:00,88.564,88.615,88.564,88.615,165200000.0
2006-08-10 07:47:00,88.597,88.616,88.583,88.614,195200002.0
2006-08-10 07:48:00,88.616,88.663,88.597,88.645,315699999.0
2006-08-10 07:49:00,88.67,88.67,88.643,88.645,227800000.0
2006-08-10 07:50:00,88.651,88.67,88.609,88.645,276799998.0
2006-08-10 07:51:00,88.665,88.665,88.65,88.65,63700000.0
2006-08-10 07:52:00,88.667,88.677,88.637,88.663,175599997.0
2006-08-10 07:53:00,88.649,88.675,88.633,88.675,139200002.0
2006-08-10 07:54:00,88.651,88.669,88.651,88.669,95300000.0
2006-08-10 07:55:00,88.656,88.679,88.655,88.672,273200001.0
2006-08-10 07:56:00,88.668,88.67,88.642,88.65,211900001.0
2006-08-10 07:57:00,88.65,88.67,88.65,88.67,129700000.0
2006-08-10 07:58:00,88.655,88.67,88.643,88.655,202099997.0
2006-08-10 07:59:00,88.66,88.67,88.64,88.657,134399999.0
2006-08-10 08:00:00,88.675,88.675,88.647,88.649,88900000.0
2006-08-10 08:01:00,88.658,88.67,88.644,88.665,186199999.0
2006-08-10 08:02:00,88.647,88.67,88.647,88.668,205000000.0
2006-08-10 08:03:00,88.65,88.67,88.642,88.665,161700005.0
2006-08-10 08:04:00,88.652,88.675,88.646,88.665,177099999.0
2006-08-10 08:05:00,88.665,88.675,88.64,88.644,269900002.0
2006-08-10 08:06:00,88.665,88.67,88.649,88.65,175200001.0
2006-08-10 08:07:00,88.648,88.67,88.64,88.66,369800001.0
2006-08-10 08:08:00,88.655,88.681,88.655,88.681,147300001.0
2006-08-10 08:09:00,88.68,88.687,88.662,88.667,300099995.0
2006-08-10 08:10:00,88.663,88.673,88.639,88.658,217400000.0
2006-08-10 08:11:00,88.658,88.667,88.638,88.642,270400000.0
2006-08-10 08:12:00,88.655,88.66,88.633,88.648,181400002.0
2006-08-10 08:13:00,88.66,88.66,88.641,88.644,175299999.0
2006-08-10 08:14:00,88.655,88.66,88.637,88.64,125499997.0
2006-08-10 08:15:00,88.636,88.66,88.628,88.66,166299999.0
2006-08-10 08:16:00,88.65,88.657,88.629,88.642,161900000.0
2006-08-10 08:17:00,88.658,88.658,88.633,88.64,164899997.0
2006-08-10 08:18:00,88.654,88.679,88.654,88.658,133799999.0
2006-08-10 08:19:00,88.662,88.678,88.65,88.65,196400001.0
2006-08-10 08:20:00,88.657,88.664,88.637,88.646,194199996.0
2006-08-10 08:21:00,88.648,88.66,88.629,88.65,352800001.0
2006-08-10 08:22:00,88.653,88.66,88.636,88.648,182299999.0
2006-08-10 08:23:00,88.65,88.66,88.63,88.648,212700001.0
2006-08-10 08:24:00,88.655,88.66,88.636,88.648,147299998.0
2006-08-10 08:25:00,88.621,88.66,88.621,88.66,140099996.0
2006-08-10 08:26:00,88.64,88.655,88.636,88.655,150499997.0
2006-08-10 08:27:00,88.655,88.66,88.626,88.626,186400002.0
2006-08-10 08:28:00,88.634,88.66,88.627,88.66,182599999.0
2006-08-10 08:29:00,88.636,88.652,88.618,88.64,176900001.0
2006-08-10 08:30:00,88.623,88.649,88.622,88.637,165099997.0
2006-08-10 08:31:00,88.637,88.646,88.622,88.624,231800000.0
2006-08-10 08:32:00,88.641,88.645,88.613,88.613,139800000.0
2006-08-10 08:33:00,88.635,88.64,88.62,88.628,270800002.0
2006-08-10 08:34:00,88.63,88.64,88.61,88.61,181000000.0
2006-08-10 08:35:00,88.633,88.64,88.612,88.619,169599998.0
2006-08-10 08:36:00,88.64,88.64,88.607,88.61,111900001.0
2006-08-10 08:37:00,88.64,88.649,88.621,88.643,142199999.0
2006-08-10 08:38:00,88.642,88.654,88.631,88.65,195500000.0
2006-08-10 08:39:00,88.642,88.649,88.619,88.619,112799998.0
2006-08-10 08:40:00,88.635,88.64,88.617,88.62,285499999.0
2006-08-10 08:41:00,88.635,88.64,88.605,88.605,163100002.0
2006-08-10 08:42:00,88.619,88.64,88.617,88.635,164099999.0
2006-08-10 08:43:00,88.618,88.64,88.615,88.63,114300001.0
2006-08-10 08:44:00,88.619,88.64,88.616,88.635,250099998.0
2006-08-10 08:45:00,88.635,88.64,88.617,88.628,93000000.0
2006-08-10 08:46:00,88.635,88.64,88.618,88.62,145600000.0
2006-08-10 08:47:00,88.632,88.64,88.616,88.621,197099998.0
2006-08-10 08:48:00,88.633,88.646,88.626,88.641,141699999.0
2006-08-10 08:49:00,88.628,88.652,88.627,88.644,307100001.0
2006-08-10 08:50:00,88.647,88.65,88.627,88.632,293499992.0
2006-08-10 08:51:00,88.63,88.649,88.613,88.635,307999995.0
2006-08-10 08:52:00,88.639,88.641,88.618,88.623,175400002.0
2006-08-10 08:53:00,88.635,88.64,88.613,88.628,237300001.0
2006-08-10 08:54:00,88.64,88.64,88.612,88.627,159399999.0
2006-08-10 08:55:00,88.621,88.642,88.621,88.635,62000000.0
2006-08-10 08:56:00,88.642,88.649,88.625,88.633,137999998.0
2006-08-10 08:57:00,88.626,88.642,88.615,88.633,175400003.0
2006-08-10 08:58:00,88.611,88.637,88.606,88.628,127000000.0
2006-08-10 08:59:00,88.634,88.664,88.634,88.664,261299999.0
2006-08-10 09:00:00,88.662,88.668,88.635,88.635,207599998.0
2006-08-10 09:01:00,88.649,88.649,88.612,88.612,175799998.0
2006-08-10 09:02:00,88.625,88.625,88.576,88.576,155000001.0
2006-08-10 09:03:00,88.594,88.61,88.574,88.588,216100000.0
2006-08-10 09:04:00,88.584,88.625,88.576,88.592,183000000.0
2006-08-10 09:05:00,88.588,88.599,88.56,88.561,206200000.0
2006-08-10 09:06:00,88.549,88.57,88.543,88.569,142500000.0
2006-08-10 09:07:00,88.559,88.561,88.508,88.536,178299999.0
2006-08-10 09:08:00,88.557,88.574,88.547,88.565,209299997.0
2006-08-10 09:09:00,88.561,88.585,88.546,88.56,304900000.0
2006-08-10 09:10:00,88.548,88.548,88.484,88.494,77400000.0
2006-08-10 09:11:00,88.519,88.519,88.489,88.491,191500003.0
2006-08-10 09:12:00,88.495,88.513,88.484,88.505,201700002.0
2006-08-10 09:13:00,88.512,88.518,88.485,88.496,183899997.0
2006-08-10 09:14:00,88.512,88.519,88.473,88.473,132400002.0
2006-08-10 09:15:00,88.47,88.495,88.462,88.472,258300001.0
2006-08-10 09:16:00,88.468,88.481,88.453,88.464,188699996.0
2006-08-10 09:17:00,88.489,88.496,88.459,88.459,202000001.0
2006-08-10 09:18:00,88.46,88.464,88.436,88.443,106400000.0
2006-08-10 09:19:00,88.46,88.469,88.439,88.439,167200000.0
2006-08-10 09:20:00,88.472,88.472,88.429,88.429,213899998.0
2006-08-10 09:21:00,88.464,88.482,88.456,88.473,156000000.0
2006-08-10 09:22:00,88.485,88.495,88.456,88.483,164099999.0
2006-08-10 09:23:00,88.481,88.482,88.452,88.461,260200000.0
2006-08-10 09:24:00,88.471,88.494,88.449,88.47,306300004.0
2006-08-10 09:25:00,88.464,88.483,88.436,88.45,165800002.0
2006-08-10 09:26:00,88.453,88.477,88.442,88.455,311499996.0
2006-08-10 09:27:00,88.466,88.487,88.448,88.481,205599998.0
2006-08-10 09:28:00,88.471,88.511,88.471,88.511,269800003.0
2006-08-10 09:29:00,88.502,88.517,88.485,88.49,212499999.0
2006-08-10 09:30:00,88.48,88.499,88.474,88.492,148100001.0
2006-08-10 09:31:00,88.496,88.5,88.472,88.478,180999997.0
2006-08-10 09:32:00,88.491,88.493,88.468,88.478,204700001.0
2006-08-10 09:33:00,88.485,88.504,88.465,88.486,204800002.0
2006-08-10 09:34:00,88.508,88.523,88.49,88.502,126699999.0
2006-08-10 09:35:00,88.496,88.513,88.491,88.5,141900001.0
2006-08-10 09:36:00,88.476,88.497,88.476,88.493,178200001.0
2006-08-10 09:37:00,88.474,88.491,88.446,88.451,169100002.0
2006-08-10 09:38:00,88.423,88.476,88.421,88.466,171300001.0
2006-08-10 09:39:00,88.458,88.458,88.428,88.437,134199999.0
2006-08-10 09:40:00,88.437,88.456,88.42,88.428,261399996.0
2006-08-10 09:41:00,88.449,88.469,88.422,88.459,181699999.0
2006-08-10 09:42:00,88.46,88.46,88.431,88.431,103800001.0
2006-08-10 09:43:00,88.447,88.465,88.435,88.458,233400000.0
2006-08-10 09:44:00,88.453,88.471,88.429,88.454,233700001.0
2006-08-10 09:45:00,88.428,88.45,88.421,88.426,117200000.0
2006-08-10 09:46:00,88.395,88.418,88.38,88.393,199399999.0
2006-08-10 09:47:00,88.39,88.39,88.324,88.324,218799999.0
2006-08-10 09:48:00,88.341,88.368,88.335,88.355,113199999.0
2006-08-10 09:49:00,88.355,88.355,88.312,88.316,158699999.0
2006-08-10 09:50:00,88.32,88.353,88.311,88.35,157199999.0
2006-08-10 09:51:00,88.334,88.343,88.29,88.296,193299999.0
2006-08-10 09:52:00,88.289,88.334,88.288,88.334,216299998.0
2006-08-10 09:53:00,88.323,88.339,88.307,88.324,304800002.0
2006-08-10 09:54:00,88.312,88.341,88.31,88.322,228200002.0
2006-08-10 09:55:00,88.318,88.339,88.289,88.289,296499998.0
2006-08-10 09:56:00,88.312,88.333,88.298,88.315,197800000.0
2006-08-10 09:57:00,88.327,88.348,88.303,88.322,258900000.0
2006-08-10 09:58:00,88.322,88.329,88.295,88.311,210599997.0
2006-08-10 09:59:00,88.291,88.31,88.289,88.307,158099998.0
2006-08-10 10:00:00,88.299,88.314,88.282,88.29,168000000.0
2006-08-10 10:01:00,88.301,88.31,88.278,88.294,161500000.0
2006-08-10 10:02:00,88.302,88.331,88.288,88.311,193100000.0
2006-08-10 10:03:00,88.325,88.335,88.296,88.3,240199999.0
2006-08-10 10:04:00,88.288,88.333,88.283,88.333,201199997.0
2006-08-10 10:05:00,88.318,88.343,88.31,88.343,124500000.0
2006-08-10 10:06:00,88.319,88.348,88.319,88.337,269699998.0
2006-08-10 10:07:00,88.339,88.359,88.327,88.327,190800000.0
2006-08-10 10:08:00,88.349,88.358,88.32,88.32,113000001.0
2006-08-10 10:09:00,88.353,88.376,88.339,88.352,165600001.0
2006-08-10 10:10:00,88.346,88.362,88.338,88.353,190199999.0
2006-08-10 10:11:00,88.341,88.357,88.331,88.345,114300000.0
2006-08-10 10:12:00,88.352,88.357,88.331,88.331,157500000.0
2006-08-10 10:13:00,88.33,88.342,88.311,88.316,79300000.0
2006-08-10 10:14:00,88.335,88.34,88.319,88.328,229000003.0
2006-08-10 10:15:00,88.321,88.34,88.321,88.337,161200001.0
2006-08-10 10:16:00,88.331,88.34,88.313,88.319,202500000.0
2006-08-10 10:17:00,88.315,88.342,88.315,88.337,159200003.0
2006-08-10 10:18:00,88.321,88.342,88.315,88.339,122900000.0
2006-08-10 10:19:00,88.321,88.364,88.321,88.357,106400000.0
2006-08-10 10:20:00,88.352,88.371,88.344,88.37,289500002.0
2006-08-10 10:21:00,88.344,88.409,88.344,88.409,177399999.0
2006-08-10 10:22:00,88.388,88.413,88.385,88.396,216800001.0
2006-08-10 10:23:00,88.387,88.4,88.369,88.39,201200001.0
2006-08-10 10:24:00,88.374,88.4,88.367,88.387,150599999.0
2006-08-10 10:25:00,88.4,88.4,88.373,88.379,120500001.0
2006-08-10 10:26:00,88.366,88.385,88.354,88.372,162599999.0
2006-08-10 10:27:00,88.364,88.395,88.364,88.381,251099999.0
2006-08-10 10:28:00,88.376,88.393,88.369,88.38,134300002.0
2006-08-10 10:29:00,88.357,88.37,88.342,88.365,255999999.0
2006-08-10 10:30:00,88.35,88.37,88.346,88.362,178900002.0
2006-08-10 10:31:00,88.364,88.384,88.353,88.37,215000001.0
2006-08-10 10:32:00,88.374,88.38,88.347,88.353,166900000.0
2006-08-10 10:33:00,88.378,88.398,88.368,88.389,137899998.0
2006-08-10 10:34:00,88.406,88.408,88.364,88.364,123100000.0
2006-08-10 10:35:00,88.39,88.397,88.366,88.385,239799998.0
2006-08-10 10:36:00,88.382,88.4,88.373,88.386,164999998.0
2006-08-10 10:37:00,88.392,88.401,88.373,88.399,206499999.0
2006-08-10 10:38:00,88.398,88.418,88.385,88.401,146200000.0
2006-08-10 10:39:00,88.409,88.429,88.394,88.418,254499998.0
2006-08-10 10:40:00,88.421,88.421,88.4,88.406,190899999.0
2006-08-10 10:41:00,88.402,88.425,88.393,88.409,194500002.0
2006-08-10 10:42:00,88.396,88.417,88.391,88.406,268999995.0
2006-08-10 10:43:00,88.408,88.437,88.395,88.408,237399998.0
2006-08-10 10:44:00,88.433,88.44,88.41,88.421,208599998.0
2006-08-10 10:45:00,88.414,88.437,88.411,88.423,135399999.0
2006-08-10 10:46:00,88.401,88.43,88.399,88.43,123799997.0
2006-08-10 10:47:00,88.417,88.436,88.394,88.411,176699998.0
2006-08-10 10:48:00,88.41,88.427,88.391,88.407,191899998.0
2006-08-10 10:49:00,88.424,88.436,88.414,88.43,267800002.0
2006-08-10 10:50:00,88.422,88.422,88.356,88.356,142800000.0
2006-08-10 10:51:00,88.381,88.381,88.35,88.35,312599994.0
2006-08-10 10:52:00,88.348,88.375,88.345,88.363,249699998.0
2006-08-10 10:53:00,88.37,88.37,88.339,88.339,156999999.0
2006-08-10 10:54:00,88.365,88.37,88.343,88.354,243400003.0
2006-08-10 10:55:00,88.357,88.37,88.339,88.365,277100002.0
2006-08-10 10:56:00,88.37,88.37,88.344,88.357,184299998.0
2006-08-10 10:57:00,88.354,88.375,88.353,88.353,181100001.0
2006-08-10 10:58:00,88.353,88.376,88.349,88.364,170699997.0
2006-08-10 10:59:00,88.346,88.371,88.343,88.371,190100000.0
2006-08-10 11:00:00,88.378,88.392,88.338,88.383,241500000.0
2006-08-10 11:01:00,88.374,88.387,88.36,88.374,159100000.0
2006-08-10 11:02:00,88.352,88.381,88.352,88.374,172999998.0
2006-08-10 11:03:00,88.34,88.37,88.34,88.37,262000002.0
2006-08-10 11:04:00,88.365,88.37,88.35,88.358,188700000.0
2006-08-10 11:05:00,88.35,88.37,88.35,88.365,161100001.0
2006-08-10 11:06:00,88.362,88.37,88.344,88.357,120000000.0
2006-08-10 11:07:00,88.346,88.37,88.336,88.365,293600000.0
2006-08-10 11:08:00,88.365,88.37,88.345,88.35,175199999.0
2006-08-10 11:09:00,88.373,88.38,88.355,88.358,158600000.0
2006-08-10 11:10:00,88.356,88.379,88.354,88.367,244399997.0
2006-08-10 11:11:00,88.35,88.37,88.342,88.365,128500000.0
2006-08-10 11:12:00,88.35,88.37,88.35,88.37,250199998.0
2006-08-10 11:13:00,88.358,88.375,88.348,88.375,242200003.0
2006-08-10 11:14:00,88.35,88.37,88.344,88.362,203099999.0
2006-08-10 11:15:00,88.35,88.37,88.341,88.362,199100001.0
2006-08-10 11:16:00,88.35,88.37,88.35,88.37,76900000.0
2006-08-10 11:17:00,88.358,88.37,88.349,88.37,152500001.0
2006-08-10 11:18:00,88.34,88.37,88.336,88.362,221100002.0
2006-08-10 11:19:00,88.365,88.37,88.342,88.342,233000000.0
2006-08-10 11:20:00,88.365,88.37,88.336,88.357,192599999.0
2006-08-10 11:21:00,88.354,88.354,88.299,88.302,146899999.0
2006-08-10 11:22:00,88.304,88.304,88.256,88.26,144100000.0
2006-08-10 11:23:00,88.28,88.295,88.259,88.282,115100000.0
2006-08-10 11:24:00,88.301,88.313,88.288,88.289,155700002.0
2006-08-10 11:25:00,88.295,88.308,88.276,88.291,159899998.0
2006-08-10 11:26:00,88.308,88.314,88.284,88.292,165600000.0
2006-08-10 11:27:00,88.306,88.352,88.306,88.352,84899999.0
2006-08-10 11:28:00,88.365,88.365,88.32,88.324,262200000.0
2006-08-10 11:29:00,88.346,88.384,88.346,88.37,147199998.0
2006-08-10 11:30:00,88.387,88.387,88.346,88.354,178399998.0
2006-08-10 11:31:00,88.365,88.365,88.333,88.356,101800000.0
2006-08-10 11:32:00,88.351,88.385,88.335,88.365,207199998.0
2006-08-10 11:33:00,88.369,88.388,88.358,88.388,311499994.0
2006-08-10 11:34:00,88.399,88.412,88.387,88.395,241399998.0
2006-08-10 11:35:00,88.398,88.413,88.37,88.388,201200003.0
2006-08-10 11:36:00,88.381,88.398,88.377,88.384,249499997.0
2006-08-10 11:37:00,88.362,88.388,88.356,88.368,284199996.0
2006-08-10 11:38:00,88.362,88.369,88.338,88.356,255699996.0
2006-08-10 11:39:00,88.356,88.356,88.324,88.34,104300000.0
2006-08-10 11:40:00,88.343,88.376,88.321,88.353,134900002.0
2006-08-10 11:41:00,88.362,88.387,88.357,88.369,233900002.0
2006-08-10 11:42:00,88.367,88.367,88.32,88.32,292000000.0
2006-08-10 11:43:00,88.327,88.37,88.327,88.37,143400002.0
2006-08-10 11:44:00,88.37,88.382,88.349,88.365,186699997.0
2006-08-10 11:45:00,88.347,88.387,88.344,88.381,189499998.0
2006-08-10 11:46:00,88.356,88.374,88.344,88.356,281900001.0
2006-08-10 11:47:00,88.354,88.362,88.336,88.342,379099993.0
2006-08-10 11:48:00,88.359,88.378,88.342,88.378,152399999.0
2006-08-10 11:49:00,88.371,88.395,88.364,88.389,232799996.0
2006-08-10 11:50:00,88.384,88.42,88.384,88.42,120600000.0
2006-08-10 11:51:00,88.432,88.437,88.406,88.424,341300002.0
2006-08-10 11:52:00,88.416,88.433,88.403,88.423,398399999.0
2006-08-10 11:53:00,88.416,88.434,88.408,88.425,148899996.0
2006-08-10 11:54:00,88.406,88.439,88.398,88.434,176899999.0
2006-08-10 11:55:00,88.406,88.426,88.376,88.388,146000000.0
2006-08-10 11:56:00,88.385,88.385,88.326,88.337,154399997.0
2006-08-10 11:57:00,88.343,88.369,88.342,88.362,201699998.0
2006-08-10 11:58:00,88.341,88.373,88.341,88.373,119200001.0
2006-08-10 11:59:00,88.383,88.41,88.373,88.385,211400001.0
2006-08-10 12:00:00,88.378,88.4,88.375,88.382,294400001.0
2006-08-10 12:01:00,88.397,88.399,88.378,88.378,67000000.0
2006-08-10 12:02:00,88.384,88.402,88.379,88.388,251399998.0
2006-08-10 12:03:00,88.396,88.396,88.355,88.363,82100000.0
2006-08-10 12:04:00,88.372,88.391,88.366,88.38,176600000.0
2006-08-10 12:05:00,88.361,88.377,88.356,88.374,143100001.0
2006-08-10 12:06:00,88.379,88.379,88.345,88.37,259499996.0
2006-08-10 12:07:00,88.36,88.36,88.297,88.347,160199999.0
2006-08-10 12:08:00,88.356,88.367,88.339,88.339,124299999.0
2006-08-10 12:09:00,88.335,88.358,88.329,88.336,199099996.0
2006-08-10 12:10:00,88.334,88.358,88.334,88.339,144000000.0
2006-08-10 12:11:00,88.35,88.389,88.35,88.381,228299999.0
2006-08-10 12:12:00,88.4,88.44,88.396,88.425,128099999.0
2006-08-10 12:13:00,88.437,88.445,88.407,88.407,142700001.0
2006-08-10 12:14:00,88.406,88.431,88.402,88.417,275599998.0
2006-08-10 12:15:00,88.417,88.438,88.407,88.419,163799998.0
2006-08-10 12:16:00,88.437,88.454,88.418,88.421,284099996.0
2006-08-10 12:17:00,88.433,88.442,88.423,88.424,110599999.0
2006-08-10 12:18:00,88.417,88.435,88.405,88.421,204899999.0
2006-08-10 12:19:00,88.41,88.421,88.389,88.396,212999998.0
2006-08-10 12:20:00,88.408,88.41,88.373,88.396,207500000.0
2006-08-10 12:21:00,88.39,88.407,88.371,88.39,127399998.0
2006-08-10 12:22:00,88.412,88.435,88.398,88.407,149599999.0
2006-08-10 12:23:00,88.434,88.439,88.398,88.424,266700002.0
2006-08-10 12:24:00,88.431,88.447,88.406,88.421,237100001.0
2006-08-10 12:25:00,88.41,88.436,88.41,88.424,273000004.0
2006-08-10 12:26:00,88.4,88.419,88.385,88.405,190299998.0
2006-08-10 12:27:00,88.389,88.416,88.378,88.416,310699997.0
2006-08-10 12:28:00,88.403,88.437,88.395,88.413,296700001.0
2006-08-10 12:29:00,88.413,88.414,88.384,88.397,173799997.0
2006-08-10 12:30:00,88.383,88.405,88.372,88.399,245299996.0
2006-08-10 12:31:00,88.377,88.398,88.346,88.367,133400000.0
2006-08-10 12:32:00,88.334,88.355,88.324,88.341,180300000.0
2006-08-10 12:33:00,88.338,88.348,88.316,88.316,231499998.0
2006-08-10 12:34:00,88.35,88.351,88.329,88.329,117200001.0
2006-08-10 12:35:00,88.343,88.356,88.331,88.346,224899997.0
2006-08-10 12:36:00,88.33,88.349,88.313,88.347,246499996.0
2006-08-10 12:37:00,88.346,88.35,88.325,88.338,226000005.0
2006-08-10 12:38:00,88.337,88.35,88.327,88.328,198199997.0
2006-08-10 12:39:00,88.351,88.353,88.326,88.33,171099999.0
2006-08-10 12:40:00,88.329,88.329,88.305,88.321,164199997.0
2006-08-10 12:41:00,88.309,88.333,88.308,88.327,261700001.0
2006-08-10 12:42:00,88.308,88.329,88.306,88.325,127899999.0
2006-08-10 12:43:00,88.324,88.33,88.301,88.301,314099998.0
2006-08-10 12:44:00,88.291,88.314,88.282,88.282,214900000.0
2006-08-10 12:45:00,88.292,88.31,88.285,88.307,203499998.0
2006-08-10 12:46:00,88.288,88.289,88.264,88.268,191300000.0
2006-08-10 12:47:00,88.258,88.286,88.234,88.265,242499997.0
2006-08-10 12:48:00,88.271,88.288,88.265,88.282,241299997.0
2006-08-10 12:49:00,88.283,88.285,88.255,88.272,213799997.0
2006-08-10 12:50:00,88.28,88.284,88.263,88.271,209300002.0
2006-08-10 12:51:00,88.268,88.288,88.262,88.283,318800001.0
2006-08-10 12:52:00,88.268,88.289,88.259,88.285,238599995.0
2006-08-10 12:53:00,88.275,88.286,88.249,88.249,226299996.0
2006-08-10 12:54:00,88.269,88.296,88.266,88.293,179400000.0
2006-08-10 12:55:00,88.282,88.295,88.271,88.294,104699999.0
2006-08-10 12:56:00,88.283,88.305,88.28,88.305,153900001.0
2006-08-10 12:57:00,88.281,88.315,88.281,88.304,270299998.0
2006-08-10 12:58:00,88.294,88.306,88.283,88.301,199599998.0
2006-08-10 12:59:00,88.303,88.324,88.291,88.312,214099997.0
2006-08-10 13:00:00,88.304,88.322,88.295,88.305,188000001.0
2006-08-10 13:01:00,88.307,88.315,88.291,88.299,112500000.0
2006-08-10 13:02:00,88.289,88.311,88.279,88.297,160100001.0
2006-08-10 13:03:00,88.3,88.305,88.268,88.281,275199994.0
2006-08-10 13:04:00,88.299,88.303,88.281,88.281,119399999.0
2006-08-10 13:05:00,88.291,88.291,88.258,88.258,233999999.0
2006-08-10 13:06:00,88.259,88.275,88.233,88.246,253800000.0
2006-08-10 13:07:00,88.245,88.245,88.212,88.219,83399998.0
2006-08-10 13:08:00,88.231,88.255,88.215,88.255,168300001.0
2006-08-10 13:09:00,88.253,88.264,88.234,88.239,331900001.0
2006-08-10 13:10:00,88.266,88.282,88.249,88.268,225700001.0
2006-08-10 13:11:00,88.251,88.274,88.248,88.274,116599999.0
2006-08-10 13:12:00,88.269,88.281,88.251,88.268,172999998.0
2006-08-10 13:13:00,88.27,88.27,88.241,88.249,160200000.0
2006-08-10 13:14:00,88.258,88.27,88.248,88.26,175900001.0
2006-08-10 13:15:00,88.239,88.257,88.226,88.255,265999998.0
2006-08-10 13:16:00,88.252,88.256,88.23,88.239,244500002.0
2006-08-10 13:17:00,88.245,88.263,88.226,88.249,151800000.0
2006-08-10 13:18:00,88.26,88.284,88.26,88.281,230499997.0
2006-08-10 13:19:00,88.273,88.29,88.259,88.261,234800000.0
2006-08-10 13:20:00,88.286,88.303,88.276,88.289,75500000.0
2006-08-10 13:21:00,88.298,88.303,88.267,88.275,218600001.0
2006-08-10 13:22:00,88.282,88.283,88.262,88.268,193699999.0
2006-08-10 13:23:00,88.274,88.296,88.26,88.282,141100000.0
2006-08-10 13:24:00,88.281,88.296,88.27,88.286,330299997.0
2006-08-10 13:25:00,88.283,88.3,88.269,88.287,150599999.0
2006-08-10 13:26:00,88.292,88.312,88.286,88.312,150699999.0
2006-08-10 13:27:00,88.317,88.346,88.315,88.332,334400001.0
2006-08-10 13:28:00,88.333,88.355,88.319,88.341,175699996.0
2006-08-10 13:29:00,88.328,88.357,88.328,88.353,226199997.0
2006-08-10 13:30:00,88.324,88.356,88.324,88.354,215200000.0
2006-08-10 13:31:00,88.327,88.349,88.308,88.32,255399996.0
2006-08-10 13:32:00,88.3,88.315,88.285,88.3,168199998.0
2006-08-10 13:33:00,88.293,88.309,88.274,88.281,226899998.0
2006-08-10 13:34:00,88.285,88.304,88.28,88.293,267900000.0
2006-08-10 13:35:00,88.294,88.295,88.266,88.282,148400000.0
2006-08-10 13:36:00,88.297,88.307,88.239,88.239,219000002.0
2006-08-10 13:37:00,88.242,88.26,88.196,88.215,331199997.0
2006-08-10 13:38:00,88.215,88.26,88.215,88.26,99400000.0
2006-08-10 13:39:00,88.251,88.266,88.228,88.261,285599998.0
2006-08-10 13:40:00,88.265,88.281,88.248,88.271,348400001.0
2006-08-10 13:41:00,88.279,88.289,88.258,88.26,172699999.0
2006-08-10 13:42:00,88.266,88.298,88.251,88.268,157400002.0
2006-08-10 13:43:00,88.262,88.275,88.238,88.256,196700000.0
2006-08-10 13:44:00,88.257,88.274,88.241,88.255,338199991.0
2006-08-10 13:45:00,88.26,88.274,88.234,88.258,274899995.0
2006-08-10 13:46:00,88.267,88.268,88.24,88.24,242900000.0
2006-08-10 13:47:00,88.221,88.26,88.221,88.257,173200002.0
2006-08-10 13:48:00,88.259,88.259,88.223,88.223,270499998.0
2006-08-10 13:49:00,88.242,88.257,88.222,88.239,240799998.0
2006-08-10 13:50:00,88.229,88.257,88.225,88.239,221200002.0
2006-08-10 13:51:00,88.245,88.257,88.236,88.239,204599997.0
2006-08-10 13:52:00,88.247,88.249,88.216,88.225,235400001.0
2006-08-10 13:53:00,88.242,88.258,88.223,88.248,203299998.0
2006-08-10 13:54:00,88.248,88.264,88.233,88.238,143000000.0
2006-08-10 13:55:00,88.235,88.255,88.232,88.255,272100001.0
2006-08-10 13:56:00,88.242,88.255,88.218,88.245,230900000.0
2006-08-10 13:57:00,88.23,88.255,88.23,88.242,175099999.0
2006-08-10 13:58:00,88.231,88.245,88.215,88.232,183199999.0
2006-08-10 13:59:00,88.241,88.254,88.221,88.231,179899999.0
2006-08-10 14:00:00,88.234,88.25,88.212,88.234,201299996.0
2006-08-10 14:01:00,88.219,88.231,88.2,88.203,230599997.0
2006-08-10 14:02:00,88.172,88.207,88.168,88.203,181799999.0
2006-08-10 14:03:00,88.208,88.218,88.193,88.201,151099999.0
2006-08-10 14:04:00,88.219,88.239,88.209,88.239,202800001.0
2006-08-10 14:05:00,88.244,88.248,88.221,88.233,124199999.0
2006-08-10 14:06:00,88.223,88.246,88.206,88.219,166000001.0
2006-08-10 14:07:00,88.226,88.252,88.226,88.242,206699998.0
2006-08-10 14:08:00,88.243,88.256,88.229,88.237,110300000.0
2006-08-10 14:09:00,88.257,88.264,88.241,88.242,219199995.0
2006-08-10 14:10:00,88.253,88.264,88.245,88.245,150400000.0
2006-08-10 14:11:00,88.257,88.281,88.256,88.281,189700003.0
2006-08-10 14:12:00,88.283,88.298,88.261,88.283,147899999.0
2006-08-10 14:13:00,88.28,88.311,88.28,88.296,276399999.0
2006-08-10 14:14:00,88.293,88.305,88.277,88.288,256400004.0
2006-08-10 14:15:00,88.307,88.309,88.277,88.286,309599997.0
2006-08-10 14:16:00,88.274,88.295,88.273,88.287,168999999.0
2006-08-10 14:17:00,88.27,88.297,88.27,88.29,172500000.0
2006-08-10 14:18:00,88.277,88.29,88.258,88.258,149400001.0
2006-08-10 14:19:00,88.275,88.288,88.243,88.261,244299996.0
2006-08-10 14:20:00,88.275,88.275,88.248,88.248,185000001.0
2006-08-10 14:21:00,88.266,88.275,88.245,88.27,280000000.0
2006-08-10 14:22:00,88.267,88.267,88.24,88.245,195399998.0
2006-08-10 14:23:00,88.264,88.272,88.246,88.254,81400000.0
2006-08-10 14:24:00,88.256,88.277,88.25,88.263,235900001.0
2006-08-10 14:25:00,88.25,88.282,88.248,88.252,217300000.0
2006-08-10 14:26:00,88.276,88.286,88.254,88.269,160299998.0
2006-08-10 14:27:00,88.285,88.321,88.282,88.298,147099998.0
2006-08-10 14:28:00,88.282,88.314,88.281,88.31,207599998.0
2006-08-10 14:29:00,88.312,88.32,88.291,88.32,194999998.0
2006-08-10 14:30:00,88.294,88.325,88.294,88.3,325599995.0
2006-08-10 14:31:00,88.308,88.322,88.302,88.32,161099999.0
2006-08-10 14:32:00,88.325,88.325,88.307,88.315,164200005.0
2006-08-10 14:33:00,88.298,88.325,88.295,88.315,153799997.0
2006-08-10 14:34:00,88.289,88.308,88.272,88.29,203800004.0
2006-08-10 14:35:00,88.295,88.303,88.268,88.281,186799997.0
2006-08-10 14:36:00,88.272,88.29,88.257,88.265,101500000.0
2006-08-10 14:37:00,88.251,88.271,88.233,88.259,234700002.0
2006-08-10 14:38:00,88.255,88.269,88.235,88.245,203299999.0
2006-08-10 14:39:00,88.263,88.275,88.244,88.264,199500000.0
2006-08-10 14:40:00,88.251,88.269,88.238,88.262,193799998.0
2006-08-10 14:41:00,88.223,88.261,88.199,88.261,178300000.0
2006-08-10 14:42:00,88.249,88.267,88.238,88.238,262699995.0
2006-08-10 14:43:00,88.241,88.256,88.226,88.243,198900001.0
2006-08-10 14:44:00,88.249,88.249,88.215,88.233,209400001.0
2006-08-10 14:45:00,88.243,88.264,88.231,88.238,215999998.0
2006-08-10 14:46:00,88.224,88.243,88.214,88.243,221199999.0
2006-08-10 14:47:00,88.236,88.259,88.232,88.249,227600000.0
2006-08-10 14:48:00,88.245,88.266,88.223,88.248,145399999.0
2006-08-10 14:49:00,88.24,88.261,88.23,88.237,190300000.0
2006-08-10 14:50:00,88.248,88.273,88.239,88.273,86300000.0
2006-08-10 14:51:00,88.263,88.265,88.232,88.232,175600000.0
2006-08-10 14:52:00,88.256,88.257,88.237,88.24,122300000.0
2006-08-10 14:53:00,88.252,88.26,88.224,88.224,257800003.0
2006-08-10 14:54:00,88.229,88.242,88.215,88.221,173299998.0
2006-08-10 14:55:00,88.216,88.235,88.216,88.222,207199997.0
2006-08-10 14:56:00,88.219,88.236,88.214,88.23,117200000.0
2006-08-10 14:57:00,88.228,88.228,88.203,88.206,162099999.0
2006-08-10 14:58:00,88.208,88.231,88.206,88.206,146299999.0
2006-08-10 14:59:00,88.205,88.219,88.183,88.206,212499998.0
2006-08-10 15:00:00,88.211,88.227,88.195,88.209,146600001.0
2006-08-10 15:01:00,88.211,88.262,88.202,88.262,206900001.0
2006-08-10 15:02:00,88.249,88.266,88.241,88.261,228999999.0
2006-08-10 15:03:00,88.261,88.266,88.244,88.246,154100001.0
2006-08-10 15:04:00,88.233,88.253,88.223,88.249,102800000.0
2006-08-10 15:05:00,88.254,88.273,88.25,88.273,168499999.0
2006-08-10 15:06:00,88.255,88.27,88.226,88.256,173600000.0
2006-08-10 15:07:00,88.262,88.278,88.2,88.247,185600001.0
2006-08-10 15:08:00,88.271,88.289,88.258,88.263,235800000.0
2006-08-10 15:09:00,88.273,88.292,88.257,88.258,246399999.0
2006-08-10 15:10:00,88.291,88.3,88.269,88.283,227400003.0
2006-08-10 15:11:00,88.287,88.296,88.269,88.27,168100001.0
2006-08-10 15:12:00,88.274,88.304,88.272,88.294,207099997.0
2006-08-10 15:13:00,88.299,88.315,88.28,88.28,164299999.0
2006-08-10 15:14:00,88.302,88.305,88.278,88.305,225100001.0
2006-08-10 15:15:00,88.284,88.304,88.281,88.283,252700000.0
2006-08-10 15:16:00,88.294,88.298,88.277,88.277,172599998.0
2006-08-10 15:17:00,88.285,88.303,88.266,88.28,125500000.0
2006-08-10 15:18:00,88.28,88.3,88.277,88.282,174399999.0
2006-08-10 15:19:00,88.297,88.312,88.278,88.289,242400003.0
2006-08-10 15:20:00,88.311,88.319,88.296,88.307,79300000.0
2006-08-10 15:21:00,88.315,88.346,88.304,88.326,193699999.0
2006-08-10 15:22:00,88.341,88.367,88.317,88.367,195199998.0
2006-08-10 15:23:00,88.354,88.375,88.352,88.366,160700002.0
2006-08-10 15:24:00,88.368,88.383,88.346,88.346,192800002.0
2006-08-10 15:25:00,88.359,88.374,88.348,88.374,137900001.0
2006-08-10 15:26:00,88.352,88.386,88.352,88.386,269700003.0
2006-08-10 15:27:00,88.367,88.388,88.357,88.377,166200001.0
2006-08-10 15:28:00,88.362,88.379,88.343,88.355,194400000.0
2006-08-10 15:29:00,88.365,88.375,88.346,88.365,293400001.0
2006-08-10 15:30:00,88.354,88.38,88.354,88.38,189899999.0
2006-08-10 15:31:00,88.37,88.382,88.356,88.361,144899999.0
2006-08-10 15:32:00,88.341,88.365,88.337,88.339,134100001.0
2006-08-10 15:33:00,88.346,88.369,88.337,88.358,107000001.0
2006-08-10 15:34:00,88.354,88.399,88.354,88.387,209699997.0
2006-08-10 15:35:00,88.373,88.388,88.364,88.38,190500000.0
2006-08-10 15:36:00,88.376,88.39,88.358,88.372,167000000.0
2006-08-10 15:37:00,88.387,88.409,88.382,88.386,201199997.0
2006-08-10 15:38:00,88.401,88.439,88.4,88.431,255900001.0
2006-08-10 15:39:00,88.403,88.432,88.403,88.43,174399999.0
2006-08-10 15:40:00,88.439,88.46,88.376,88.421,200300000.0
2006-08-10 15:41:00,88.439,88.478,88.439,88.476,164900002.0
2006-08-10 15:42:00,88.451,88.469,88.441,88.462,150000000.0
2006-08-10 15:43:00,88.442,88.464,88.429,88.448,220200000.0
2006-08-10 15:44:00,88.438,88.472,88.438,88.465,197199999.0
2006-08-10 15:45:00,88.476,88.476,88.434,88.434,190399999.0
2006-08-10 15:46:00,88.449,88.472,88.444,88.462,116900000.0
2006-08-10 15:47:00,88.44,88.457,88.421,88.442,265999999.0
2006-08-10 15:48:00,88.417,88.44,88.412,88.44,172400000.0
2006-08-10 15:49:00,88.428,88.455,88.428,88.443,253700001.0
2006-08-10 15:50:00,88.443,88.443,88.421,88.425,131100002.0
2006-08-10 15:51:00,88.434,88.437,88.409,88.419,174199999.0
2006-08-10 15:52:00,88.437,88.446,88.414,88.421,172800002.0
2006-08-10 15:53:00,88.416,88.433,88.405,88.42,161799999.0
2006-08-10 15:54:00,88.408,88.435,88.408,88.433,120599999.0
2006-08-10 15:55:00,88.411,88.438,88.41,88.423,243299998.0
2006-08-10 15:56:00,88.406,88.44,88.406,88.44,139499999.0
2006-08-10 15:57:00,88.413,88.434,88.406,88.431,132400001.0
2006-08-10 15:58:00,88.442,88.447,88.408,88.408,218300000.0
2006-08-10 15:59:00,88.426,88.448,88.41,88.426,164799999.0
2006-08-10 16:00:00,88.418,88.438,88.393,88.413,260499998.0
2006-08-10 16:01:00,88.393,88.421,88.37,88.379,193600002.0
2006-08-10 16:02:00,88.365,88.404,88.365,88.385,187399996.0
2006-08-10 16:03:00,88.378,88.398,88.357,88.395,137900001.0
2006-08-10 16:04:00,88.392,88.406,88.376,88.397,161200001.0
2006-08-10 16:05:00,88.386,88.407,88.381,88.405,199700001.0
2006-08-10 16:06:00,88.405,88.411,88.384,88.387,111200000.0
2006-08-10 16:07:00,88.392,88.41,88.379,88.402,190800002.0
2006-08-10 16:08:00,88.405,88.432,88.382,88.407,123200000.0
2006-08-10 16:09:00,88.429,88.446,88.412,88.43,368300001.0
2006-08-10 16:10:00,88.399,88.416,88.382,88.401,196300001.0
2006-08-10 16:11:00,88.417,88.463,88.417,88.433,158400001.0
2006-08-10 16:12:00,88.415,88.443,88.412,88.418,115299998.0
2006-08-10 16:13:00,88.409,88.428,88.403,88.424,98199999.0
2006-08-10 16:14:00,88.381,88.436,88.381,88.427,234399998.0
2006-08-10 16:15:00,88.411,88.452,88.411,88.452,92099998.0
2006-08-10 16:16:00,88.467,88.474,88.437,88.444,153999999.0
2006-08-10 16:17:00,88.451,88.485,88.435,88.485,252700002.0
2006-08-10 16:18:00,88.488,88.494,88.446,88.459,175899999.0
2006-08-10 16:19:00,88.457,88.457,88.429,88.429,136899998.0
2006-08-10 16:20:00,88.434,88.46,88.431,88.455,208399999.0
2006-08-10 16:21:00,88.457,88.458,88.433,88.435,235299999.0
2006-08-10 16:22:00,88.45,88.47,88.432,88.447,128100000.0
2006-08-10 16:23:00,88.46,88.476,88.444,88.467,166199998.0
2006-08-10 16:24:00,88.461,88.471,88.434,88.434,204300001.0
2006-08-10 16:25:00,88.44,88.471,88.426,88.458,274500000.0
2006-08-10 16:26:00,88.453,88.473,88.425,88.454,195400002.0
2006-08-10 16:27:00,88.47,88.485,88.457,88.48,253500002.0
2006-08-10 16:28:00,88.459,88.48,88.446,88.475,113400000.0
2006-08-10 16:29:00,88.447,88.464,88.424,88.459,290399997.0
2006-08-10 16:30:00,88.428,88.454,88.394,88.413,280400002.0
2006-08-10 16:31:00,88.399,88.428,88.399,88.427,193300001.0
2006-08-10 16:32:00,88.433,88.443,88.414,88.418,190200001.0
2006-08-10 16:33:00,88.433,88.435,88.414,88.417,238599999.0
2006-08-10 16:34:00,88.409,88.438,88.409,88.435,71300001.0
2006-08-10 16:35:00,88.411,88.448,88.41,88.428,202299999.0
2006-08-10 16:36:00,88.424,88.442,88.413,88.429,176800000.0
2006-08-10 16:37:00,88.451,88.452,88.407,88.413,160999999.0
2006-08-10 16:38:00,88.445,88.468,88.434,88.435,131800001.0
2006-08-10 16:39:00,88.43,88.455,88.417,88.418,237100003.0
2006-08-10 16:40:00,88.443,88.463,88.428,88.441,250300000.0
2006-08-10 16:41:00,88.449,88.455,88.43,88.445,161400001.0
2006-08-10 16:42:00,88.443,88.477,88.424,88.455,190300000.0
2006-08-10 16:43:00,88.46,88.479,88.448,88.474,125900001.0
2006-08-10 16:44:00,88.463,88.498,88.463,88.485,144499998.0
2006-08-10 16:45:00,88.484,88.515,88.482,88.515,175300001.0
2006-08-10 16:46:00,88.515,88.549,88.512,88.549,224500002.0
2006-08-10 16:47:00,88.556,88.571,88.532,88.538,174599998.0
2006-08-10 16:48:00,88.513,88.544,88.51,88.528,313499995.0
2006-08-10 16:49:00,88.534,88.565,88.534,88.56,246900002.0
2006-08-10 16:50:00,88.558,88.562,88.51,88.51,167800003.0
2006-08-10 16:51:00,88.487,88.508,88.484,88.508,180800003.0
2006-08-10 16:52:00,88.508,88.514,88.464,88.467,275199996.0
2006-08-10 16:53:00,88.456,88.462,88.439,88.439,159300001.0
2006-08-10 16:54:00,88.438,88.464,88.422,88.463,147200003.0
2006-08-10 16:55:00,88.442,88.48,88.442,88.48,207100000.0
2006-08-10 16:56:00,88.49,88.519,88.483,88.507,195499994.0
2006-08-10 16:57:00,88.506,88.535,88.489,88.516,163600000.0
2006-08-10 16:58:00,88.535,88.543,88.51,88.523,171700002.0
2006-08-10 16:59:00,88.517,88.55,88.51,88.523,218799998.0
2006-08-10 17:00:00,88.515,88.539,88.507,88.52,114700000.0
2006-08-10 17:01:00,88.51,88.537,88.499,88.499,177499998.0
2006-08-10 17:02:00,88.516,88.534,88.504,88.504,162299999.0
2006-08-10 17:03:00,88.52,88.535,88.497,88.501,305300001.0
2006-08-10 17:04:00,88.522,88.54,88.506,88.531,251500000.0
2006-08-10 17:05:00,88.538,88.538,88.505,88.525,178200000.0
2006-08-10 17:06:00,88.521,88.521,88.494,88.512,136499999.0
2006-08-10 17:07:00,88.505,88.527,88.493,88.518,122200000.0
2006-08-10 17:08:00,88.517,88.525,88.5,88.512,161600001.0
2006-08-10 17:09:00,88.497,88.531,88.494,88.515,125900003.0
2006-08-10 17:10:00,88.519,88.534,88.498,88.521,126499999.0
2006-08-10 17:11:00,88.528,88.548,88.502,88.518,279000000.0
2006-08-10 17:12:00,88.495,88.514,88.488,88.503,205199997.0
2006-08-10 17:13:00,88.5,88.509,88.484,88.49,182900000.0
2006-08-10 17:14:00,88.483,88.507,88.478,88.495,156100002.0
2006-08-10 17:15:00,88.501,88.539,88.495,88.505,317600000.0
2006-08-10 17:16:00,88.519,88.523,88.502,88.503,259699999.0
2006-08-10 17:17:00,88.516,88.531,88.485,88.501,110199998.0
2006-08-10 17:18:00,88.51,88.522,88.481,88.522,250599998.0
2006-08-10 17:19:00,88.513,88.534,88.498,88.501,135099999.0
2006-08-10 17:20:00,88.502,88.52,88.479,88.501,101700000.0
2006-08-10 17:21:00,88.496,88.513,88.481,88.505,272500002.0
2006-08-10 17:22:00,88.497,88.497,88.474,88.477,177600000.0
2006-08-10 17:23:00,88.471,88.484,88.446,88.47,180400000.0
2006-08-10 17:24:00,88.452,88.482,88.444,88.46,211400000.0
2006-08-10 17:25:00,88.472,88.514,88.472,88.513,242100003.0
2006-08-10 17:26:00,88.494,88.512,88.483,88.502,295500001.0
2006-08-10 17:27:00,88.499,88.525,88.497,88.515,163000001.0
2006-08-10 17:28:00,88.503,88.514,88.484,88.491,184299997.0
2006-08-10 17:29:00,88.483,88.521,88.483,88.521,126300000.0
2006-08-10 17:30:00,88.502,88.523,88.494,88.511,258099997.0
2006-08-10 17:31:00,88.508,88.521,88.478,88.487,169800001.0
2006-08-10 17:32:00,88.524,88.553,88.5,88.553,258100000.0
2006-08-10 17:33:00,88.538,88.557,88.51,88.544,208799997.0
2006-08-10 17:34:00,88.542,88.542,88.519,88.521,61700001.0
2006-08-10 17:35:00,88.521,88.551,88.521,88.551,273100000.0
2006-08-10 17:36:00,88.545,88.549,88.525,88.535,154100000.0
2006-08-10 17:37:00,88.533,88.565,88.527,88.565,216699999.0
2006-08-10 17:38:00,88.557,88.568,88.543,88.544,206300001.0
2006-08-10 17:39:00,88.536,88.559,88.528,88.556,178600001.0
2006-08-10 17:40:00,88.571,88.578,88.557,88.561,194099999.0
2006-08-10 17:41:00,88.579,88.58,88.54,88.541,180599998.0
2006-08-10 17:42:00,88.54,88.56,88.529,88.536,137600000.0
2006-08-10 17:43:00,88.546,88.566,88.534,88.552,112300000.0
2006-08-10 17:44:00,88.54,88.577,88.538,88.577,266500002.0
2006-08-10 17:45:00,88.575,88.586,88.555,88.565,254799996.0
2006-08-10 17:46:00,88.595,88.607,88.587,88.587,124899998.0
2006-08-10 17:47:00,88.596,88.625,88.579,88.607,126000001.0
2006-08-10 17:48:00,88.604,88.624,88.593,88.606,167800002.0
2006-08-10 17:49:00,88.581,88.6,88.567,88.59,160600001.0
2006-08-10 17:50:00,88.572,88.601,88.572,88.592,238399997.0
2006-08-10 17:51:00,88.583,88.594,88.562,88.577,252400002.0
2006-08-10 17:52:00,88.575,88.59,88.559,88.572,106899999.0
2006-08-10 17:53:00,88.567,88.581,88.543,88.581,277700000.0
2006-08-10 17:54:00,88.576,88.588,88.56,88.585,152000000.0
2006-08-10 17:55:00,88.581,88.593,88.557,88.565,210799998.0
2006-08-10 17:56:00,88.567,88.589,88.562,88.58,158000001.0
2006-08-10 17:57:00,88.563,88.616,88.563,88.616,159899999.0
2006-08-10 17:58:00,88.609,88.645,88.609,88.628,325200004.0
2006-08-10 17:59:00,88.63,88.63,88.598,88.598,243800002.0
2006-08-10 18:00:00,88.551,88.595,88.551,88.57,257199999.0
2006-08-10 18:01:00,88.57,88.574,88.54,88.55,1310500004.0
2006-08-10 18:02:00,88.577,88.584,88.538,88.556,1888700004.0
2006-08-10 18:03:00,88.551,88.579,88.545,88.571,2113099997.0
2006-08-10 18:04:00,88.55,88.567,88.532,88.557,1730699993.0
2006-08-10 18:05:00,88.64,88.64,88.6,88.62,1755199990.0
2006-08-10 18:06:00,88.548,88.583,88.538,88.572,1755199990.0
2006-08-10 18:07:00,88.61,88.63,88.57,88.61,1981100003.0
2006-08-10 18:08:00,88.565,88.58,88.532,88.555,1981100003.0
2006-08-10 18:09:00,88.574,88.582,88.56,88.56,1424500002.0
2006-08-10 18:10:00,88.55,88.571,88.537,88.553,1774999999.0
2006-08-10 18:11:00,88.553,88.553,88.517,88.521,819600002.0
2006-08-10 18:12:00,88.535,88.55,88.511,88.511,1101100000.0
2006-08-10 18:13:00,88.515,88.533,88.497,88.51,1264699999.0
2006-08-10 18:14:00,88.524,88.537,88.499,88.521,1695799987.0
2006-08-10 18:15:00,88.512,88.542,88.496,88.542,2001300003.0
2006-08-10 18:16:00,88.53,88.58,88.53,88.55,648000000.0
2006-08-10 18:17:00,88.513,88.537,88.51,88.525,648000000.0
2006-08-10 18:18:00,88.51,88.523,88.481,88.517,1410599999.0
2006-08-10 18:19:00,88.517,88.539,88.502,88.508,1881800003.0
2006-08-10 18:20:00,88.527,88.539,88.497,88.519,1725599990.0
2006-08-10 18:21:00,88.539,88.565,88.529,88.553,1500199998.0
2006-08-10 18:22:00,88.554,88.564,88.524,88.549,1525200004.0
2006-08-10 18:23:00,88.58,88.61,88.56,88.57,1782399996.0
2006-08-10 18:24:00,88.557,88.577,88.545,88.557,1782399996.0
2006-08-10 18:25:00,88.58,88.62,88.57,88.6,1527199997.0
2006-08-10 18:26:00,88.56,88.588,88.554,88.575,1527199997.0
2006-08-10 18:27:00,88.561,88.587,88.558,88.58,1448100005.0
2006-08-10 18:28:00,88.569,88.588,88.554,88.554,1005399996.0
2006-08-10 18:29:00,88.564,88.586,88.551,88.583,1275299996.0
2006-08-10 18:30:00,88.569,88.615,88.569,88.606,616599991.0
2006-08-10 18:31:00,88.617,88.634,88.601,88.612,1004199998.0
2006-08-10 18:32:00,88.618,88.634,88.602,88.611,1858600000.0
2006-08-10 18:33:00,88.615,88.643,88.592,88.62,2019099998.0
2006-08-10 18:34:00,88.61,88.629,88.591,88.613,1785200002.0
2006-08-10 18:35:00,88.608,88.608,88.57,88.583,1540399992.0
2006-08-10 18:36:00,88.591,88.613,88.578,88.603,1594500008.0
2006-08-10 18:37:00,88.602,88.607,88.572,88.583,882000002.0
2006-08-10 18:38:00,88.612,88.614,88.579,88.588,728499999.0
2006-08-10 18:39:00,88.594,88.63,88.592,88.63,448999997.0
2006-08-10 18:40:00,88.635,88.635,88.609,88.609,788699994.0
2006-08-10 18:41:00,88.627,88.627,88.588,88.588,777999996.0
2006-08-10 18:42:00,88.608,88.617,88.589,88.602,665900002.0
2006-08-10 18:43:00,88.609,88.625,88.598,88.612,1433500001.0
2006-08-10 18:44:00,88.618,88.638,88.604,88.624,818500006.0
2006-08-10 18:45:00,88.609,88.631,88.593,88.61,1012999995.0
2006-08-10 18:46:00,88.6,88.625,88.591,88.617,686299996.0
2006-08-10 18:47:00,88.615,88.617,88.59,88.602,477999998.0
2006-08-10 18:48:00,88.616,88.625,88.605,88.605,616099997.0
2006-08-10 18:49:00,88.607,88.634,88.602,88.607,1024799993.0
2006-08-10 18:50:00,88.621,88.624,88.593,88.596,1029199998.0
2006-08-10 18:51:00,88.614,88.642,88.61,88.642,589299992.0
2006-08-10 18:52:00,88.63,88.645,88.606,88.609,869499995.0
2006-08-10 18:53:00,88.618,88.621,88.574,88.574,787900000.0
2006-08-10 18:54:00,88.599,88.624,88.594,88.619,1026900006.0
2006-08-10 18:55:00,88.62,88.627,88.596,88.606,1146499989.0
2006-08-10 18:56:00,88.596,88.622,88.596,88.615,736199998.0
2006-08-10 18:57:00,88.584,88.61,88.584,88.608,414800000.0
2006-08-10 18:58:00,88.585,88.631,88.585,88.63,1025600002.0
2006-08-10 18:59:00,88.618,88.631,88.601,88.619,812999995.0
2006-08-10 19:00:00,88.615,88.624,88.595,88.595,688900003.0
2006-08-10 19:01:00,88.597,88.627,88.596,88.607,595800002.0
2006-08-10 19:02:00,88.599,88.621,88.592,88.604,356599995.0
2006-08-10 19:03:00,88.6,88.609,88.581,88.581,804099999.0
2006-08-10 19:04:00,88.586,88.603,88.566,88.589,587899999.0
2006-08-10 19:05:00,88.598,88.601,88.567,88.575,425100000.0
2006-08-10 19:06:00,88.589,88.592,88.559,88.559,490399997.0
2006-08-10 19:07:00,88.573,88.604,88.571,88.593,1079499998.0
2006-08-10 19:08:00,88.58,88.595,88.552,88.567,807500001.0
2006-08-10 19:09:00,88.565,88.58,88.547,88.557,699699997.0
2006-08-10 19:10:00,88.557,88.579,88.552,88.57,545999997.0
2006-08-10 19:11:00,88.572,88.576,88.556,88.558,130700000.0
2006-08-10 19:12:00,88.56,88.578,88.552,88.556,357500003.0
2006-08-10 19:13:00,88.57,88.577,88.545,88.556,468799999.0
2006-08-10 19:14:00,88.565,88.585,88.56,88.58,450499998.0
2006-08-10 19:15:00,88.561,88.582,88.555,88.577,885800004.0
2006-08-10 19:16:00,88.554,88.573,88.547,88.565,322200000.0
2006-08-10 19:17:00,88.544,88.563,88.535,88.548,597999995.0
2006-08-10 19:18:00,88.557,88.578,88.537,88.57,493799999.0
2006-08-10 19:19:00,88.557,88.579,88.555,88.573,561799992.0
2006-08-10 19:20:00,88.558,88.575,88.55,88.565,338899999.0
2006-08-10 19:21:00,88.562,88.577,88.55,88.57,309799998.0
2006-08-10 19:22:00,88.551,88.575,88.51,88.57,420699994.0
2006-08-10 19:23:00,88.583,88.584,88.544,88.562,1547399995.0
2006-08-10 19:24:00,88.567,88.595,88.549,88.58,660099997.0
2006-08-10 19:25:00,88.58,88.587,88.538,88.556,925700004.0
2006-08-10 19:26:00,88.56,88.571,88.535,88.546,1284200006.0
2006-08-10 19:27:00,88.556,88.58,88.552,88.572,1145099995.0
2006-08-10 19:28:00,88.554,88.581,88.553,88.577,548199994.0
2006-08-10 19:29:00,88.574,88.579,88.542,88.562,701599996.0
2006-08-10 19:30:00,88.57,88.573,88.543,88.552,962699993.0
2006-08-10 19:31:00,88.564,88.567,88.537,88.542,434299996.0
2006-08-10 19:32:00,88.56,88.561,88.525,88.529,655899998.0
2006-08-10 19:33:00,88.543,88.552,88.525,88.534,598100000.0
2006-08-10 19:34:00,88.532,88.536,88.514,88.514,958299996.0
2006-08-10 19:35:00,88.521,88.54,88.504,88.522,731699999.0
2006-08-10 19:36:00,88.525,88.533,88.51,88.514,474700000.0
2006-08-10 19:37:00,88.539,88.544,88.515,88.529,206200000.0
2006-08-10 19:38:00,88.535,88.548,88.515,88.519,983000003.0
2006-08-10 19:39:00,88.528,88.55,88.505,88.523,1131699996.0
2006-08-10 19:40:00,88.528,88.553,88.521,88.521,656999999.0
2006-08-10 19:41:00,88.53,88.552,88.52,88.546,864900000.0
2006-08-10 19:42:00,88.542,88.554,88.525,88.525,591199996.0
2006-08-10 19:43:00,88.545,88.546,88.523,88.524,393099995.0
2006-08-10 19:44:00,88.53,88.552,88.521,88.54,551600002.0
2006-08-10 19:45:00,88.541,88.554,88.521,88.535,493199999.0
2006-08-10 19:46:00,88.535,88.545,88.514,88.524,424099996.0
2006-08-10 19:47:00,88.537,88.55,88.518,88.525,299199997.0
2006-08-10 19:48:00,88.543,88.56,88.515,88.56,774200000.0
2006-08-10 19:49:00,88.558,88.562,88.524,88.527,637900004.0
2006-08-10 19:50:00,88.54,88.559,88.528,88.54,490599999.0
2006-08-10 19:51:00,88.535,88.559,88.525,88.531,291299996.0
2006-08-10 19:52:00,88.554,88.59,88.542,88.565,623800000.0
2006-08-10 19:53:00,88.574,88.589,88.548,88.582,651800001.0
2006-08-10 19:54:00,88.567,88.592,88.534,88.548,840300000.0
2006-08-10 19:55:00,88.545,88.545,88.502,88.512,401999995.0
2006-08-10 19:56:00,88.528,88.556,88.514,88.533,326599997.0
2006-08-10 19:57:00,88.543,88.558,88.524,88.55,392200001.0
2006-08-10 19:58:00,88.532,88.553,88.519,88.531,808800003.0
2006-08-10 19:59:00,88.526,88.537,88.504,88.509,817099999.0
2006-08-10 20:00:00,88.518,88.55,88.509,88.535,370199998.0
2006-08-10 20:01:00,88.531,88.556,88.516,88.529,535799994.0
2006-08-10 20:02:00,88.553,88.569,88.543,88.547,659299998.0
2006-08-10 20:03:00,88.54,88.561,88.521,88.546,407399998.0
2006-08-10 20:04:00,88.533,88.548,88.481,88.542,335900004.0
2006-08-10 20:05:00,88.526,88.544,88.5,88.544,529699995.0
2006-08-10 20:06:00,88.543,88.553,88.528,88.53,870599999.0
2006-08-10 20:07:00,88.532,88.555,88.521,88.55,713799999.0
2006-08-10 20:08:00,88.535,88.547,88.514,88.538,409499995.0
2006-08-10 20:09:00,88.521,88.545,88.514,88.532,566299998.0
2006-08-10 20:10:00,88.52,88.539,88.513,88.523,809599999.0
2006-08-10 20:11:00,88.522,88.535,88.505,88.511,794899995.0
2006-08-10 20:12:00,88.508,88.53,88.502,88.525,1376499998.0
2006-08-10 20:13:00,88.504,88.52,88.481,88.507,624900003.0
2006-08-10 20:14:00,88.504,88.515,88.483,88.51,478199998.0
2006-08-10 20:15:00,88.488,88.508,88.477,88.48,646700001.0
2006-08-10 20:16:00,88.491,88.491,88.442,88.442,655800002.0
2006-08-10 20:17:00,88.472,88.484,88.452,88.46,343100001.0
2006-08-10 20:18:00,88.475,88.475,88.434,88.443,166300000.0
2006-08-10 20:19:00,88.452,88.456,88.424,88.436,378400000.0
2006-08-10 20:20:00,88.437,88.462,88.43,88.462,652499997.0
2006-08-10 20:21:00,88.46,88.47,88.441,88.458,559699996.0
2006-08-10 20:22:00,88.453,88.472,88.434,88.451,840799996.0
2006-08-10 20:23:00,88.452,88.466,88.439,88.447,529799997.0
2006-08-10 20:24:00,88.44,88.464,88.437,88.458,461499997.0
2006-08-10 20:25:00,88.446,88.469,88.443,88.46,689699998.0
2006-08-10 20:26:00,88.458,88.48,88.447,88.465,453599997.0
2006-08-10 20:27:00,88.47,88.472,88.45,88.452,378999998.0
2006-08-10 20:28:00,88.454,88.48,88.45,88.464,1229699997.0
2006-08-10 20:29:00,88.463,88.467,88.428,88.433,1650899993.0
2006-08-10 20:30:00,88.453,88.466,88.434,88.452,1314799998.0
2006-08-10 20:31:00,88.457,88.462,88.437,88.442,1097499999.0
2006-08-10 20:32:00,88.443,88.457,88.427,88.446,912099999.0
2006-08-10 20:33:00,88.451,88.454,88.424,88.436,489499997.0
2006-08-10 20:34:00,88.45,88.45,88.404,88.404,509899999.0
2006-08-10 20:35:00,88.417,88.44,88.406,88.426,487799997.0
2006-08-10 20:36:00,88.414,88.438,88.407,88.438,603699994.0
2006-08-10 20:37:00,88.412,88.448,88.412,88.444,574700000.0
2006-08-10 20:38:00,88.452,88.452,88.418,88.428,831299998.0
2006-08-10 20:39:00,88.427,88.445,88.417,88.433,637499997.0
2006-08-10 20:40:00,88.438,88.454,88.411,88.413,1081200003.0
2006-08-10 20:41:00,88.417,88.432,88.397,88.422,1010999999.0
2006-08-10 20:42:00,88.427,88.451,88.408,88.434,909600002.0
2006-08-10 20:43:00,88.445,88.449,88.426,88.43,921899995.0
2006-08-10 20:44:00,88.423,88.443,88.412,88.433,758999990.0
2006-08-10 20:45:00,88.443,88.446,88.42,88.431,644500006.0
2006-08-10 20:46:00,88.424,88.438,88.408,88.428,589499995.0
2006-08-10 20:47:00,88.439,88.449,88.419,88.427,1163499996.0
2006-08-10 20:48:00,88.445,88.457,88.423,88.424,837499989.0
2006-08-10 20:49:00,88.424,88.451,88.421,88.447,499299999.0
2006-08-10 20:50:00,88.45,88.456,88.409,88.431,977000001.0
2006-08-10 20:51:00,88.438,88.449,88.416,88.427,402200001.0
2006-08-10 20:52:00,88.421,88.445,88.419,88.439,336200000.0
2006-08-10 20:53:00,88.44,88.46,88.422,88.422,1117500001.0
2006-08-10 20:54:00,88.429,88.451,88.406,88.425,386299998.0
2006-08-10 20:55:00,88.425,88.447,88.419,88.435,1390999995.0
2006-08-10 20:56:00,88.419,88.452,88.419,88.45,727399988.0
2006-08-10 20:57:00,88.429,88.448,88.412,88.429,700899994.0
2006-08-10 20:58:00,88.409,88.443,88.409,88.442,1133599994.0
2006-08-10 20:59:00,88.452,88.46,88.421,88.439,1161099989.0
2006-08-10 21:00:00,88.458,88.469,88.439,88.443,1078999991.0
2006-08-10 21:01:00,88.442,88.463,88.415,88.428,1079600004.0
2006-08-10 21:02:00,88.43,88.44,88.41,88.411,403500002.0
2006-08-10 21:03:00,88.406,88.423,88.393,88.41,491699992.0
2006-08-10 21:04:00,88.405,88.414,88.376,88.376,443099998.0
2006-08-10 21:05:00,88.364,88.415,88.364,88.403,696299999.0
2006-08-10 21:06:00,88.384,88.406,88.378,88.405,599299999.0
2006-08-10 21:07:00,88.379,88.412,88.371,88.405,770299994.0
2006-08-10 21:08:00,88.398,88.429,88.395,88.422,800700001.0
2006-08-10 21:09:00,88.407,88.432,88.404,88.432,423700004.0
2006-08-10 21:10:00,88.435,88.44,88.406,88.42,778299997.0
2006-08-10 21:11:00,88.421,88.441,88.412,88.432,587599997.0
2006-08-10 21:12:00,88.44,88.443,88.419,88.424,373800004.0
2006-08-10 21:13:00,88.422,88.445,88.414,88.42,386499996.0
2006-08-10 21:14:00,88.435,88.44,88.414,88.416,671600001.0
2006-08-10 21:15:00,88.409,88.44,88.405,88.425,657800002.0
2006-08-10 21:16:00,88.426,88.44,88.406,88.413,933400006.0
2006-08-10 21:17:00,88.427,88.437,88.396,88.403,975999998.0
2006-08-10 21:18:00,88.426,88.437,88.405,88.422,794699992.0
2006-08-10 21:19:00,88.411,88.43,88.403,88.425,858300000.0
2006-08-10 21:20:00,88.414,88.434,88.405,88.434,1256099999.0
2006-08-10 21:21:00,88.43,88.43,88.389,88.392,907299992.0
2006-08-10 21:22:00,88.39,88.412,88.383,88.402,846900000.0
2006-08-10 21:23:00,88.389,88.41,88.377,88.405,851999994.0
2006-08-10 21:24:00,88.405,88.422,88.39,88.39,897099999.0
2006-08-10 21:25:00,88.395,88.432,88.393,88.413,1045700001.0
2006-08-10 21:26:00,88.412,88.424,88.395,88.405,463000002.0
2006-08-10 21:27:00,88.424,88.428,88.404,88.408,458499999.0
2006-08-10 21:28:00,88.4,88.426,88.4,88.422,283099999.0
2006-08-10 21:29:00,88.425,88.433,88.406,88.417,615300000.0
2006-08-10 21:30:00,88.423,88.424,88.389,88.389,328699998.0
2006-08-10 21:31:00,88.408,88.432,88.396,88.425,246000001.0
2006-08-10 21:32:00,88.415,88.422,88.394,88.395,487099996.0
2006-08-10 21:33:00,88.416,88.416,88.387,88.391,478199998.0
2006-08-10 21:34:00,88.412,88.412,88.375,88.375,173300000.0
2006-08-10 21:35:00,88.369,88.386,88.364,88.38,450599999.0
2006-08-10 21:36:00,88.377,88.377,88.347,88.355,357999998.0
2006-08-10 21:37:00,88.35,88.377,88.346,88.365,696499996.0
2006-08-10 21:38:00,88.363,88.368,88.344,88.344,147699998.0
2006-08-10 21:39:00,88.341,88.372,88.341,88.366,412300001.0
2006-08-10 21:40:00,88.341,88.373,88.341,88.365,512999999.0
2006-08-10 21:41:00,88.372,88.384,88.352,88.379,354200003.0
2006-08-10 21:42:00,88.38,88.388,88.362,88.375,360500003.0
2006-08-10 21:43:00,88.375,88.388,88.351,88.375,296500000.0
2006-08-10 21:44:00,88.354,88.388,88.354,88.385,993400001.0
2006-08-10 21:45:00,88.38,88.386,88.349,88.363,317799997.0
2006-08-10 21:46:00,88.38,88.383,88.363,88.368,216799997.0
2006-08-10 21:47:00,88.357,88.377,88.346,88.36,438199994.0
2006-08-10 21:48:00,88.355,88.37,88.333,88.361,681599994.0
2006-08-10 21:49:00,88.333,88.361,88.321,88.334,277799997.0
2006-08-10 21:50:00,88.316,88.342,88.316,88.331,134699998.0
2006-08-10 21:51:00,88.331,88.352,88.317,88.334,387200002.0
2006-08-10 21:52:00,88.353,88.365,88.34,88.34,218900001.0
2006-08-10 21:53:00,88.341,88.367,88.341,88.359,582500000.0
2006-08-10 21:54:00,88.344,88.36,88.324,88.348,189700001.0
2006-08-10 21:55:00,88.344,88.384,88.343,88.384,133000001.0
2006-08-10 21:56:00,88.369,88.39,88.352,88.37,258300000.0
2006-08-10 21:57:00,88.378,88.391,88.358,88.358,174000000.0
2006-08-10 21:58:00,88.354,88.373,88.352,88.369,218399998.0
2006-08-10 21:59:00,88.353,88.375,88.343,88.358,312499998.0
2006-08-10 22:00:00,88.36,88.368,88.338,88.344,643900000.0
2006-08-10 22:01:00,88.339,88.379,88.337,88.379,763800000.0
2006-08-10 22:02:00,88.378,88.378,88.343,88.343,666499998.0
2006-08-10 22:03:00,88.336,88.374,88.335,88.354,336999999.0
2006-08-10 22:04:00,88.346,88.378,88.346,88.37,622600005.0
2006-08-10 22:05:00,88.353,88.376,88.353,88.367,209799995.0
2006-08-10 22:06:00,88.35,88.366,88.34,88.365,158800001.0
2006-08-10 22:07:00,88.359,88.36,88.336,88.351,293199999.0
2006-08-10 22:08:00,88.358,88.358,88.33,88.355,103700000.0
2006-08-10 22:09:00,88.357,88.357,88.325,88.325,264100001.0
2006-08-10 22:10:00,88.339,88.353,88.321,88.345,131200002.0
2006-08-10 22:11:00,88.343,88.354,88.327,88.33,452800003.0
2006-08-10 22:12:00,88.345,88.349,88.324,88.331,365799998.0
2006-08-10 22:13:00,88.345,88.361,88.314,88.334,425100002.0
2006-08-10 22:14:00,88.338,88.369,88.337,88.355,229200002.0
2006-08-10 22:15:00,88.345,88.38,88.345,88.38,205200001.0
2006-08-10 22:16:00,88.37,88.385,88.347,88.375,563699999.0
2006-08-10 22:17:00,88.375,88.386,88.357,88.368,221299999.0
2006-08-10 22:18:00,88.383,88.383,88.356,88.361,420000000.0
2006-08-10 22:19:00,88.357,88.38,88.347,88.378,339999998.0
2006-08-10 22:20:00,88.366,88.388,88.361,88.381,185200001.0
2006-08-10 22:21:00,88.374,88.389,88.367,88.389,195800001.0
2006-08-10 22:22:00,88.375,88.39,88.367,88.381,317499997.0
2006-08-10 22:23:00,88.38,88.381,88.356,88.362,363400002.0
2006-08-10 22:24:00,88.367,88.377,88.348,88.35,263100002.0
2006-08-10 22:25:00,88.361,88.361,88.319,88.331,282699998.0
2006-08-10 22:26:00,88.345,88.349,88.327,88.332,146299999.0
2006-08-10 22:27:00,88.348,88.351,88.315,88.334,506099998.0
2006-08-10 22:28:00,88.352,88.362,88.332,88.362,271499998.0
2006-08-10 22:29:00,88.345,88.369,88.34,88.343,217799998.0
2006-08-10 22:30:00,88.344,88.366,88.336,88.357,216699995.0
2006-08-10 22:31:00,88.341,88.357,88.312,88.345,498199998.0
2006-08-10 22:32:00,88.348,88.351,88.314,88.32,267500001.0
2006-08-10 22:33:00,88.335,88.364,88.324,88.35,755799990.0
2006-08-10 22:34:00,88.337,88.36,88.332,88.353,547600002.0
2006-08-10 22:35:00,88.339,88.355,88.332,88.355,173000002.0
2006-08-10 22:36:00,88.338,88.364,88.338,88.355,385899998.0
2006-08-10 22:37:00,88.36,88.36,88.327,88.327,274600001.0
2006-08-10 22:38:00,88.339,88.352,88.325,88.35,199000002.0
2006-08-10 22:39:00,88.343,88.353,88.322,88.323,225899997.0
2006-08-10 22:40:00,88.322,88.35,88.315,88.345,217799998.0
2006-08-10 22:41:00,88.347,88.358,88.324,88.34,365099998.0
2006-08-10 22:42:00,88.359,88.363,88.322,88.322,221599997.0
2006-08-10 22:43:00,88.351,88.369,88.335,88.355,301700001.0
2006-08-10 22:44:00,88.355,88.37,88.326,88.328,336100001.0
2006-08-10 22:45:00,88.353,88.373,88.325,88.353,517999997.0
2006-08-10 22:46:00,88.343,88.372,88.323,88.351,297499995.0
2006-08-10 22:47:00,88.36,88.36,88.327,88.329,269999998.0
2006-08-10 22:48:00,88.352,88.38,88.342,88.364,349400004.0
2006-08-10 22:49:00,88.365,88.38,88.331,88.348,211499999.0
2006-08-10 22:50:00,88.347,88.377,88.341,88.376,307000001.0
2006-08-10 22:51:00,88.362,88.41,88.362,88.398,187799998.0
2006-08-10 22:52:00,88.381,88.409,88.378,88.405,135099998.0
2006-08-10 22:53:00,88.406,88.406,88.349,88.372,526300000.0
2006-08-10 22:54:00,88.408,88.431,88.393,88.399,329899999.0
2006-08-10 22:55:00,88.417,88.417,88.381,88.381,303400000.0
2006-08-10 22:56:00,88.402,88.421,88.377,88.401,201499997.0
2006-08-10 22:57:00,88.426,88.437,88.389,88.415,398099996.0
2006-08-10 22:58:00,88.435,88.435,88.374,88.401,234800001.0
2006-08-10 22:59:00,88.398,88.42,88.324,88.332,531599999.0
2006-08-10 23:00:00,88.421,88.421,88.376,88.387,227100001.0
2006-08-10 23:01:00,88.409,88.409,88.28,88.333,228900000.0
2006-08-10 23:02:00,88.382,88.391,88.355,88.366,183099999.0
2006-08-10 23:03:00,88.374,88.395,88.359,88.359,183699999.0
2006-08-10 23:04:00,88.365,88.405,88.356,88.402,139499999.0
2006-08-10 23:05:00,88.368,88.401,88.355,88.37,209300002.0
2006-08-10 23:06:00,88.348,88.399,88.348,88.375,275399996.0
2006-08-10 23:07:00,88.374,88.412,88.374,88.391,132699999.0
2006-08-10 23:08:00,88.385,88.419,88.375,88.408,228499994.0
2006-08-10 23:09:00,88.408,88.422,88.37,88.375,215099998.0
2006-08-10 23:10:00,88.419,88.422,88.375,88.381,298999996.0
2006-08-10 23:11:00,88.408,88.412,88.379,88.393,120199998.0
2006-08-10 23:12:00,88.395,88.434,88.385,88.414,178499999.0
2006-08-10 23:13:00,88.414,88.44,88.394,88.414,181499999.0
2006-08-10 23:14:00,88.445,88.454,88.398,88.403,244800000.0
2006-08-10 23:15:00,88.403,88.433,88.391,88.391,202599997.0
2006-08-10 23:16:00,88.417,88.433,88.403,88.409,176999998.0
2006-08-10 23:17:00,88.414,88.434,88.387,88.412,209499999.0
2006-08-10 23:18:00,88.422,88.439,88.402,88.407,138000002.0
2006-08-10 23:19:00,88.405,88.414,88.372,88.385,85600001.0
2006-08-10 23:20:00,88.421,88.434,88.397,88.423,202200001.0
2006-08-10 23:21:00,88.408,88.436,88.405,88.436,247700006.0
2006-08-10 23:22:00,88.427,88.442,88.408,88.432,163700002.0
2006-08-10 23:23:00,88.436,88.436,88.39,88.39,257799997.0
2006-08-10 23:24:00,88.43,88.44,88.403,88.43,69700000.0
2006-08-10 23:25:00,88.418,88.438,88.412,88.433,174499997.0
2006-08-10 23:26:00,88.424,88.427,88.389,88.389,133200000.0
2006-08-10 23:27:00,88.413,88.439,88.413,88.438,164000000.0
2006-08-10 23:28:00,88.419,88.434,88.407,88.424,120800001.0
2006-08-10 23:29:00,88.425,88.435,88.409,88.41,104600000.0
2006-08-10 23:30:00,88.42,88.422,88.391,88.391,160700000.0
2006-08-10 23:31:00,88.423,88.426,88.386,88.401,222300000.0
2006-08-10 23:32:00,88.416,88.424,88.398,88.41,187199997.0
2006-08-10 23:33:00,88.408,88.425,88.395,88.425,181999997.0
2006-08-10 23:34:00,88.418,88.426,88.39,88.41,290600000.0
2006-08-10 23:35:00,88.415,88.42,88.394,88.394,250600004.0
2006-08-10 23:36:00,88.415,88.42,88.392,88.392,230400002.0
2006-08-10 23:37:00,88.409,88.422,88.386,88.42,182300001.0
2006-08-10 23:38:00,88.386,88.411,88.377,88.395,131500000.0
2006-08-10 23:39:00,88.402,88.407,88.347,88.377,190899999.0
2006-08-10 23:40:00,88.385,88.415,88.385,88.407,222999999.0
2006-08-10 23:41:00,88.392,88.405,88.373,88.393,323600000.0
2006-08-10 23:42:00,88.397,88.407,88.376,88.381,196999995.0
2006-08-10 23:43:00,88.387,88.4,88.366,88.387,180900002.0
2006-08-10 23:44:00,88.401,88.404,88.38,88.385,192600003.0
2006-08-10 23:45:00,88.397,88.399,88.375,88.375,243000001.0
2006-08-10 23:46:00,88.379,88.402,88.375,88.397,234600001.0
2006-08-10 23:47:00,88.372,88.401,88.372,88.395,208399999.0
2006-08-10 23:48:00,88.395,88.4,88.381,88.388,37500000.0
2006-08-10 23:49:00,88.387,88.4,88.367,88.377,104700001.0
2006-08-10 23:50:00,88.365,88.397,88.363,88.397,161399998.0
2006-08-10 23:51:00,88.383,88.405,88.355,88.386,139399997.0
2006-08-10 23:52:00,88.415,88.415,88.381,88.395,175299998.0
2006-08-10 23:53:00,88.397,88.421,88.378,88.421,182400000.0
2006-08-10 23:54:00,88.404,88.419,88.4,88.415,61200000.0
2006-08-10 23:55:00,88.422,88.426,88.404,88.405,154099997.0
2006-08-10 23:56:00,88.42,88.425,88.405,88.413,203000001.0
2006-08-10 23:57:00,88.405,88.425,88.405,88.42,137800003.0
2006-08-10 23:58:00,88.419,88.427,88.402,88.402,204199997.0
2006-08-10 23:59:00,88.422,88.425,88.395,88.395,249199998.0
2006-08-11 00:00:00,88.422,88.422,88.394,88.4,216800000.0
2006-08-11 00:01:00,88.398,88.414,88.388,88.413,242099998.0
2006-08-11 00:02:00,88.395,88.407,88.376,88.401,208899998.0
2006-08-11 00:03:00,88.377,88.42,88.377,88.42,111500001.0
2006-08-11 00:04:00,88.423,88.423,88.39,88.404,222100000.0
2006-08-11 00:05:00,88.415,88.417,88.397,88.401,228200000.0
2006-08-11 00:06:00,88.412,88.425,88.398,88.42,140500000.0
2006-08-11 00:07:00,88.415,88.423,88.388,88.409,214599995.0
2006-08-11 00:08:00,88.415,88.425,88.397,88.404,182899999.0
2006-08-11 00:09:00,88.401,88.418,88.387,88.417,260800002.0
2006-08-11 00:10:00,88.395,88.425,88.388,88.418,166499996.0
2006-08-11 00:11:00,88.39,88.405,88.37,88.393,213500000.0
2006-08-11 00:12:00,88.395,88.398,88.372,88.375,174900000.0
2006-08-11 00:13:00,88.398,88.409,88.379,88.391,348699997.0
2006-08-11 00:14:00,88.396,88.416,88.381,88.396,167900002.0
2006-08-11 00:15:00,88.4,88.427,88.388,88.411,95400000.0
2006-08-11 00:16:00,88.431,88.431,88.404,88.404,244099999.0
2006-08-11 00:17:00,88.415,88.426,88.411,88.425,147900001.0
2006-08-11 00:18:00,88.43,88.435,88.406,88.406,267199994.0
2006-08-11 00:19:00,88.413,88.433,88.413,88.433,266299996.0
2006-08-11 00:20:00,88.436,88.445,88.42,88.424,290500000.0
2006-08-11 00:21:00,88.435,88.445,88.416,88.426,104299998.0
2006-08-11 00:22:00,88.427,88.445,88.423,88.44,279899998.0
2006-08-11 00:23:00,88.439,88.444,88.42,88.429,294100001.0
2006-08-11 00:24:00,88.406,88.432,88.402,88.42,180199999.0
2006-08-11 00:25:00,88.404,88.424,88.402,88.42,130100001.0
2006-08-11 00:26:00,88.42,88.424,88.4,88.405,215500001.0
2006-08-11 00:27:00,88.42,88.433,88.411,88.43,258500001.0
2006-08-11 00:28:00,88.422,88.422,88.393,88.393,292299999.0
2006-08-11 00:29:00,88.412,88.427,88.392,88.413,67000001.0
2006-08-11 00:30:00,88.404,88.422,88.392,88.41,123599998.0
2006-08-11 00:31:00,88.402,88.421,88.4,88.419,166600002.0
2006-08-11 00:32:00,88.421,88.432,88.403,88.408,100600000.0
2006-08-11 00:33:00,88.416,88.444,88.411,88.433,175200000.0
2006-08-11 00:34:00,88.422,88.447,88.421,88.439,173100001.0
2006-08-11 00:35:00,88.444,88.453,88.421,88.421,137999999.0
2006-08-11 00:36:00,88.454,88.457,88.434,88.443,306299999.0
2006-08-11 00:37:00,88.422,88.447,88.421,88.44,358599995.0
2006-08-11 00:38:00,88.429,88.447,88.418,88.438,253399998.0
2006-08-11 00:39:00,88.44,88.451,88.419,88.432,143899998.0
2006-08-11 00:40:00,88.454,88.469,88.433,88.433,136399999.0
2006-08-11 00:41:00,88.45,88.466,88.445,88.459,111300001.0
2006-08-11 00:42:00,88.422,88.465,88.422,88.453,176599999.0
2006-08-11 00:43:00,88.452,88.47,88.411,88.451,153500000.0
2006-08-11 00:44:00,88.434,88.453,88.431,88.449,122800000.0
2006-08-11 00:45:00,88.452,88.459,88.429,88.45,153099998.0
2006-08-11 00:46:00,88.452,88.452,88.433,88.434,114100000.0
2006-08-11 00:47:00,88.446,88.454,88.426,88.432,251799999.0
2006-08-11 00:48:00,88.457,88.457,88.421,88.421,109400000.0
2006-08-11 00:49:00,88.436,88.467,88.432,88.467,184299999.0
2006-08-11 00:50:00,88.473,88.473,88.452,88.454,209100000.0
2006-08-11 00:51:00,88.469,88.476,88.443,88.465,194100002.0
2006-08-11 00:52:00,88.451,88.475,88.451,88.464,80600000.0
2006-08-11 00:53:00,88.444,88.463,88.431,88.451,166800000.0
2006-08-11 00:54:00,88.435,88.456,88.424,88.453,198299999.0
2006-08-11 00:55:00,88.46,88.465,88.44,88.445,340099999.0
2006-08-11 00:56:00,88.45,88.473,88.449,88.464,161100002.0
2006-08-11 00:57:00,88.469,88.478,88.457,88.459,106400000.0
2006-08-11 00:58:00,88.463,88.48,88.459,88.48,90899999.0
2006-08-11 00:59:00,88.485,88.485,88.458,88.462,196999997.0
2006-08-11 01:00:00,88.476,88.495,88.46,88.46,265200002.0
2006-08-11 01:01:00,88.461,88.488,88.449,88.488,165299997.0
2006-08-11 01:02:00,88.486,88.505,88.47,88.487,151900001.0
2006-08-11 01:03:00,88.501,88.501,88.465,88.468,85500001.0
2006-08-11 01:04:00,88.499,88.499,88.469,88.475,222500004.0
2006-08-11 01:05:00,88.494,88.494,88.464,88.476,164700004.0
2006-08-11 01:06:00,88.476,88.494,88.458,88.494,234199997.0
2006-08-11 01:07:00,88.484,88.495,88.471,88.495,151299999.0
2006-08-11 01:08:00,88.478,88.501,88.472,88.491,219899999.0
2006-08-11 01:09:00,88.472,88.492,88.465,88.483,345800001.0
2006-08-11 01:10:00,88.465,88.482,88.461,88.48,240200003.0
2006-08-11 01:11:00,88.461,88.48,88.458,88.476,204699998.0
2006-08-11 01:12:00,88.478,88.492,88.465,88.474,74800000.0
2006-08-11 01:13:00,88.478,88.503,88.476,88.495,169300000.0
2006-08-11 01:14:00,88.493,88.503,88.477,88.486,228699999.0
2006-08-11 01:15:00,88.476,88.501,88.476,88.498,105799999.0
2006-08-11 01:16:00,88.498,88.52,88.498,88.517,115500000.0
2006-08-11 01:17:00,88.528,88.534,88.509,88.511,257699998.0
2006-08-11 01:18:00,88.523,88.546,88.507,88.513,371999998.0
2006-08-11 01:19:00,88.519,88.538,88.509,88.536,239600003.0
2006-08-11 01:20:00,88.5,88.519,88.494,88.512,200999999.0
2006-08-11 01:21:00,88.523,88.523,88.496,88.5,157500002.0
2006-08-11 01:22:00,88.497,88.517,88.491,88.511,189500002.0
2006-08-11 01:23:00,88.515,88.528,88.5,88.502,176499997.0
2006-08-11 01:24:00,88.511,88.537,88.508,88.527,163300002.0
2006-08-11 01:25:00,88.516,88.536,88.515,88.53,213299996.0
2006-08-11 01:26:00,88.516,88.546,88.506,88.546,191999997.0
2006-08-11 01:27:00,88.535,88.548,88.525,88.542,76600001.0
2006-08-11 01:28:00,88.525,88.548,88.523,88.542,201499999.0
2006-08-11 01:29:00,88.547,88.55,88.531,88.531,250999994.0
2006-08-11 01:30:00,88.545,88.545,88.518,88.518,176500000.0
2006-08-11 01:31:00,88.547,88.562,88.534,88.542,348599998.0
2006-08-11 01:32:00,88.558,88.578,88.546,88.555,221100000.0
2006-08-11 01:33:00,88.572,88.572,88.544,88.559,181400001.0
2006-08-11 01:34:00,88.527,88.578,88.527,88.576,149200001.0
2006-08-11 01:35:00,88.582,88.592,88.571,88.571,205799999.0
2006-08-11 01:36:00,88.595,88.597,88.577,88.579,179099997.0
2006-08-11 01:37:00,88.602,88.611,88.587,88.6,157700002.0
2006-08-11 01:38:00,88.603,88.629,88.594,88.607,234299995.0
2006-08-11 01:39:00,88.617,88.65,88.617,88.65,83200000.0
2006-08-11 01:40:00,88.65,88.653,88.619,88.619,300400004.0
2006-08-11 01:41:00,88.636,88.655,88.623,88.637,170699997.0
2006-08-11 01:42:00,88.654,88.681,88.647,88.678,99099998.0
2006-08-11 01:43:00,88.67,88.694,88.668,88.69,229299998.0
2006-08-11 01:44:00,88.659,88.687,88.653,88.673,173599995.0
2006-08-11 01:45:00,88.673,88.676,88.643,88.643,122599999.0
2006-08-11 01:46:00,88.637,88.663,88.633,88.637,274900000.0
2006-08-11 01:47:00,88.638,88.666,88.634,88.66,224099998.0
2006-08-11 01:48:00,88.648,88.659,88.63,88.637,209200001.0
2006-08-11 01:49:00,88.643,88.658,88.623,88.623,297999995.0
2006-08-11 01:50:00,88.663,88.731,88.663,88.706,169899997.0
2006-08-11 01:51:00,88.703,88.72,88.682,88.703,188700003.0
2006-08-11 01:52:00,88.722,88.758,88.711,88.712,207899999.0
2006-08-11 01:53:00,88.687,88.705,88.664,88.684,181500002.0
2006-08-11 01:54:00,88.691,88.709,88.675,88.679,181299998.0
2006-08-11 01:55:00,88.713,88.724,88.7,88.711,156999999.0
2006-08-11 01:56:00,88.697,88.727,88.69,88.706,130399999.0
2006-08-11 01:57:00,88.729,88.729,88.674,88.687,194399997.0
2006-08-11 01:58:00,88.697,88.713,88.683,88.705,211599998.0
2006-08-11 01:59:00,88.705,88.705,88.669,88.683,246999999.0
2006-08-11 02:00:00,88.691,88.705,88.677,88.701,185199998.0
2006-08-11 02:01:00,88.693,88.703,88.67,88.696,188499999.0
2006-08-11 02:02:00,88.699,88.702,88.658,88.658,180999999.0
2006-08-11 02:03:00,88.678,88.685,88.659,88.659,249899997.0
2006-08-11 02:04:00,88.668,88.678,88.633,88.635,230900000.0
2006-08-11 02:05:00,88.662,88.662,88.631,88.662,119400000.0
2006-08-11 02:06:00,88.658,88.679,88.648,88.658,60300000.0
2006-08-11 02:07:00,88.654,88.679,88.654,88.674,329400001.0
2006-08-11 02:08:00,88.663,88.685,88.663,88.685,174800000.0
2006-08-11 02:09:00,88.675,88.699,88.667,88.699,115600000.0
2006-08-11 02:10:00,88.695,88.695,88.678,88.683,176300000.0
2006-08-11 02:11:00,88.687,88.689,88.664,88.664,325500000.0
2006-08-11 02:12:00,88.666,88.687,88.663,88.675,267500000.0
2006-08-11 02:13:00,88.69,88.707,88.679,88.685,173000001.0
2006-08-11 02:14:00,88.681,88.681,88.632,88.632,65400000.0
2006-08-11 02:15:00,88.599,88.626,88.58,88.599,234400000.0
2006-08-11 02:16:00,88.596,88.602,88.581,88.585,185399995.0
2006-08-11 02:17:00,88.592,88.593,88.568,88.568,179800001.0
2006-08-11 02:18:00,88.557,88.587,88.557,88.573,217199999.0
2006-08-11 02:19:00,88.55,88.57,88.524,88.54,282499997.0
2006-08-11 02:20:00,88.538,88.56,88.53,88.536,260899998.0
2006-08-11 02:21:00,88.545,88.56,88.513,88.522,180899999.0
2006-08-11 02:22:00,88.526,88.546,88.516,88.527,78200000.0
2006-08-11 02:23:00,88.533,88.552,88.523,88.552,194000000.0
2006-08-11 02:24:00,88.538,88.561,88.535,88.539,180799998.0
2006-08-11 02:25:00,88.542,88.563,88.524,88.541,226799998.0
2006-08-11 02:26:00,88.573,88.582,88.541,88.556,154300002.0
2006-08-11 02:27:00,88.559,88.559,88.533,88.537,217400001.0
2006-08-11 02:28:00,88.544,88.561,88.539,88.545,232700001.0
2006-08-11 02:29:00,88.519,88.526,88.492,88.505,220200001.0
2006-08-11 02:30:00,88.512,88.527,88.492,88.527,234100000.0
2006-08-11 02:31:00,88.521,88.53,88.505,88.508,264000000.0
2006-08-11 02:32:00,88.503,88.535,88.503,88.52,207300004.0
2006-08-11 02:33:00,88.505,88.527,88.497,88.522,187300000.0
2006-08-11 02:34:00,88.504,88.538,88.504,88.538,238800001.0
2006-08-11 02:35:00,88.538,88.545,88.504,88.504,102300000.0
2006-08-11 02:36:00,88.513,88.544,88.513,88.539,110199999.0
2006-08-11 02:37:00,88.542,88.551,88.521,88.521,178500001.0
2006-08-11 02:38:00,88.525,88.545,88.501,88.511,257599995.0
2006-08-11 02:39:00,88.493,88.518,88.482,88.504,261999996.0
2006-08-11 02:40:00,88.518,88.537,88.502,88.521,85200001.0
2006-08-11 02:41:00,88.533,88.546,88.511,88.535,163299997.0
2006-08-11 02:42:00,88.527,88.553,88.522,88.542,163700001.0
2006-08-11 02:43:00,88.545,88.545,88.503,88.524,262199998.0
2006-08-11 02:44:00,88.547,88.548,88.525,88.525,181100000.0
2006-08-11 02:45:00,88.539,88.543,88.516,88.516,199399999.0
2006-08-11 02:46:00,88.538,88.557,88.526,88.549,229099998.0
2006-08-11 02:47:00,88.548,88.548,88.524,88.53,219100002.0
2006-08-11 02:48:00,88.549,88.56,88.536,88.545,150199998.0
2006-08-11 02:49:00,88.535,88.557,88.531,88.543,201500003.0
2006-08-11 02:50:00,88.519,88.54,88.504,88.525,118300001.0
2006-08-11 02:51:00,88.518,88.531,88.505,88.514,117600001.0
2006-08-11 02:52:00,88.523,88.566,88.523,88.548,133199999.0
2006-08-11 02:53:00,88.563,88.576,88.548,88.553,215100001.0
2006-08-11 02:54:00,88.57,88.589,88.551,88.567,226199995.0
2006-08-11 02:55:00,88.59,88.6,88.571,88.571,191999999.0
2006-08-11 02:56:00,88.572,88.601,88.572,88.592,220500003.0
2006-08-11 02:57:00,88.596,88.599,88.566,88.599,284400003.0
2006-08-11 02:58:00,88.588,88.611,88.586,88.602,226399995.0
2006-08-11 02:59:00,88.586,88.603,88.581,88.6,164400001.0
2006-08-11 03:00:00,88.591,88.611,88.579,88.596,181700000.0
2006-08-11 03:01:00,88.595,88.603,88.575,88.586,204399997.0
2006-08-11 03:02:00,88.603,88.608,88.586,88.587,188500000.0
2006-08-11 03:03:00,88.605,88.628,88.593,88.61,226499998.0
2006-08-11 03:04:00,88.614,88.63,88.596,88.615,171100002.0
2006-08-11 03:05:00,88.616,88.633,88.608,88.625,246399999.0
2006-08-11 03:06:00,88.628,88.64,88.615,88.617,270000000.0
2006-08-11 03:07:00,88.62,88.625,88.598,88.607,215300002.0
2006-08-11 03:08:00,88.617,88.631,88.607,88.63,220900002.0
2006-08-11 03:09:00,88.625,88.63,88.607,88.614,250300000.0
2006-08-11 03:10:00,88.628,88.634,88.604,88.61,263300004.0
2006-08-11 03:11:00,88.623,88.627,88.606,88.613,210200000.0
2006-08-11 03:12:00,88.63,88.642,88.591,88.611,277800000.0
2006-08-11 03:13:00,88.618,88.646,88.618,88.646,125200000.0
2006-08-11 03:14:00,88.657,88.657,88.594,88.594,243999997.0
2006-08-11 03:15:00,88.603,88.626,88.599,88.623,207199998.0
2006-08-11 03:16:00,88.597,88.625,88.597,88.622,194599999.0
2006-08-11 03:17:00,88.612,88.615,88.57,88.57,210099999.0
2006-08-11 03:18:00,88.582,88.6,88.576,88.59,142700002.0
2006-08-11 03:19:00,88.588,88.593,88.559,88.564,159099997.0
2006-08-11 03:20:00,88.594,88.594,88.567,88.567,237300004.0
2006-08-11 03:21:00,88.605,88.621,88.588,88.592,153400001.0
2006-08-11 03:22:00,88.618,88.627,88.599,88.61,194300002.0
2006-08-11 03:23:00,88.617,88.622,88.601,88.609,133999998.0
2006-08-11 03:24:00,88.617,88.623,88.598,88.598,155999998.0
2006-08-11 03:25:00,88.611,88.633,88.605,88.626,187100000.0
2006-08-11 03:26:00,88.623,88.638,88.602,88.617,158100001.0
2006-08-11 03:27:00,88.641,88.663,88.615,88.62,71600000.0
2006-08-11 03:28:00,88.599,88.632,88.599,88.625,125700000.0
2006-08-11 03:29:00,88.634,88.641,88.615,88.617,361299999.0
2006-08-11 03:30:00,88.673,88.71,88.586,88.687,236799999.0
2006-08-11 03:31:00,88.694,88.712,88.667,88.683,216599998.0
2006-08-11 03:32:00,88.646,88.666,88.63,88.662,183400001.0
2006-08-11 03:33:00,88.653,88.675,88.635,88.646,285299996.0
2006-08-11 03:34:00,88.655,88.665,88.613,88.64,163000000.0
2006-08-11 03:35:00,88.649,88.677,88.64,88.652,199099999.0
2006-08-11 03:36:00,88.632,88.652,88.597,88.605,209599996.0
2006-08-11 03:37:00,88.598,88.605,88.572,88.605,185899996.0
2006-08-11 03:38:00,88.597,88.601,88.573,88.588,145200001.0
2006-08-11 03:39:00,88.579,88.627,88.579,88.62,197699999.0
2006-08-11 03:40:00,88.621,88.629,88.605,88.614,229699999.0
2006-08-11 03:41:00,88.623,88.633,88.608,88.608,229200004.0
2006-08-11 03:42:00,88.617,88.627,88.598,88.617,232500000.0
2006-08-11 03:43:00,88.611,88.638,88.584,88.584,198300001.0
2006-08-11 03:44:00,88.624,88.639,88.609,88.63,191999997.0
2006-08-11 03:45:00,88.622,88.639,88.615,88.627,201899998.0
2006-08-11 03:46:00,88.625,88.625,88.598,88.602,262899998.0
2006-08-11 03:47:00,88.607,88.633,88.603,88.629,162100000.0
2006-08-11 03:48:00,88.632,88.632,88.608,88.615,152100001.0
2006-08-11 03:49:00,88.617,88.638,88.613,88.635,221199998.0
2006-08-11 03:50:00,88.625,88.664,88.604,88.649,112700000.0
2006-08-11 03:51:00,88.631,88.652,88.615,88.648,154800000.0
2006-08-11 03:52:00,88.638,88.658,88.621,88.638,140400000.0
2006-08-11 03:53:00,88.645,88.666,88.619,88.639,135000002.0
2006-08-11 03:54:00,88.649,88.66,88.63,88.63,56600000.0
2006-08-11 03:55:00,88.622,88.643,88.62,88.643,142200002.0
2006-08-11 03:56:00,88.637,88.643,88.616,88.626,210200002.0
2006-08-11 03:57:00,88.641,88.646,88.619,88.625,138000000.0
2006-08-11 03:58:00,88.62,88.644,88.619,88.632,145099998.0
2006-08-11 03:59:00,88.62,88.64,88.61,88.64,218500005.0
2006-08-11 04:00:00,88.621,88.644,88.605,88.643,278399994.0
2006-08-11 04:01:00,88.646,88.648,88.625,88.631,92500000.0
2006-08-11 04:02:00,88.65,88.652,88.61,88.62,179700001.0
2006-08-11 04:03:00,88.638,88.647,88.621,88.638,179400000.0
2006-08-11 04:04:00,88.648,88.651,88.616,88.633,262999997.0
2006-08-11 04:05:00,88.664,88.681,88.649,88.658,149500001.0
2006-08-11 04:06:00,88.658,88.658,88.602,88.602,220299998.0
2006-08-11 04:07:00,88.629,88.668,88.629,88.656,234399999.0
2006-08-11 04:08:00,88.658,88.666,88.635,88.637,147599999.0
2006-08-11 04:09:00,88.667,88.669,88.625,88.66,166599999.0
2006-08-11 04:10:00,88.665,88.672,88.64,88.655,69600000.0
2006-08-11 04:11:00,88.652,88.671,88.631,88.648,141500001.0
2006-08-11 04:12:00,88.618,88.638,88.608,88.627,140600000.0
2006-08-11 04:13:00,88.614,88.639,88.606,88.634,205599999.0
2006-08-11 04:14:00,88.625,88.64,88.616,88.63,159800000.0
2006-08-11 04:15:00,88.628,88.642,88.609,88.618,207699998.0
2006-08-11 04:16:00,88.635,88.636,88.59,88.59,328300004.0
2006-08-11 04:17:00,88.583,88.623,88.583,88.622,233900000.0
2006-08-11 04:18:00,88.632,88.635,88.6,88.602,197100002.0
2006-08-11 04:19:00,88.621,88.673,88.621,88.647,246999997.0
2006-08-11 04:20:00,88.678,88.691,88.659,88.685,214199998.0
2006-08-11 04:21:00,88.685,88.692,88.663,88.678,271499997.0
2006-08-11 04:22:00,88.677,88.691,88.658,88.686,262699997.0
2006-08-11 04:23:00,88.677,88.7,88.676,88.678,143199997.0
2006-08-11 04:24:00,88.686,88.707,88.664,88.695,154099999.0
2006-08-11 04:25:00,88.694,88.721,88.694,88.719,96800001.0
2006-08-11 04:26:00,88.694,88.711,88.69,88.703,161300000.0
2006-08-11 04:27:00,88.698,88.718,88.686,88.716,196500002.0
2006-08-11 04:28:00,88.715,88.72,88.698,88.71,153499997.0
2006-08-11 04:29:00,88.7,88.724,88.692,88.712,238000005.0
2006-08-11 04:30:00,88.712,88.715,88.694,88.696,186399999.0
2006-08-11 04:31:00,88.698,88.712,88.681,88.699,237499997.0
2006-08-11 04:32:00,88.706,88.709,88.673,88.673,242799998.0
2006-08-11 04:33:00,88.671,88.696,88.669,88.685,202800004.0
2006-08-11 04:34:00,88.686,88.694,88.658,88.679,114299999.0
2006-08-11 04:35:00,88.674,88.697,88.672,88.686,172999998.0
2006-08-11 04:36:00,88.675,88.69,88.662,88.682,161900001.0
2006-08-11 04:37:00,88.659,88.696,88.659,88.695,198599999.0
2006-08-11 04:38:00,88.693,88.704,88.661,88.677,145700001.0
2006-08-11 04:39:00,88.675,88.686,88.658,88.666,135699998.0
2006-08-11 04:40:00,88.657,88.68,88.652,88.68,233399999.0
2006-08-11 04:41:00,88.668,88.681,88.651,88.668,236599999.0
2006-08-11 04:42:00,88.655,88.67,88.631,88.666,308199998.0
2006-08-11 04:43:00,88.649,88.668,88.649,88.65,153999998.0
2006-08-11 04:44:00,88.665,88.699,88.655,88.699,182600000.0
2006-08-11 04:45:00,88.691,88.695,88.665,88.67,226899998.0
2006-08-11 04:46:00,88.671,88.675,88.649,88.662,205700000.0
2006-08-11 04:47:00,88.672,88.68,88.652,88.663,200599999.0
2006-08-11 04:48:00,88.664,88.687,88.66,88.687,201900001.0
2006-08-11 04:49:00,88.653,88.681,88.653,88.681,96700001.0
2006-08-11 04:50:00,88.661,88.692,88.661,88.692,167000001.0
2006-08-11 04:51:00,88.679,88.694,88.662,88.68,213400001.0
2006-08-11 04:52:00,88.692,88.692,88.666,88.67,185200002.0
2006-08-11 04:53:00,88.689,88.698,88.667,88.676,238300002.0
2006-08-11 04:54:00,88.695,88.695,88.666,88.679,346699995.0
2006-08-11 04:55:00,88.661,88.686,88.66,88.68,201399998.0
2006-08-11 04:56:00,88.687,88.696,88.674,88.683,162900000.0
2006-08-11 04:57:00,88.667,88.686,88.657,88.678,99600000.0
2006-08-11 04:58:00,88.679,88.679,88.641,88.646,195600001.0
2006-08-11 04:59:00,88.68,88.686,88.658,88.666,172100001.0
2006-08-11 05:00:00,88.687,88.693,88.668,88.68,139800000.0
2006-08-11 05:01:00,88.682,88.707,88.676,88.695,215899999.0
2006-08-11 05:02:00,88.701,88.701,88.673,88.673,158700000.0
2006-08-11 05:03:00,88.684,88.694,88.663,88.681,136500000.0
2006-08-11 05:04:00,88.675,88.695,88.67,88.68,182099999.0
2006-08-11 05:05:00,88.684,88.711,88.665,88.711,146899999.0
2006-08-11 05:06:00,88.692,88.717,88.679,88.697,154100002.0
2006-08-11 05:07:00,88.707,88.711,88.683,88.683,102000000.0
2006-08-11 05:08:00,88.694,88.717,88.691,88.706,112100001.0
2006-08-11 05:09:00,88.691,88.722,88.691,88.722,221600005.0
2006-08-11 05:10:00,88.714,88.718,88.693,88.701,166900000.0
2006-08-11 05:11:00,88.705,88.71,88.663,88.663,201799998.0
2006-08-11 05:12:00,88.706,88.706,88.674,88.684,167499996.0
2006-08-11 05:13:00,88.684,88.708,88.681,88.708,183900003.0
2006-08-11 05:14:00,88.685,88.706,88.675,88.702,231700000.0
2006-08-11 05:15:00,88.679,88.714,88.679,88.7,195200000.0
2006-08-11 05:16:00,88.687,88.703,88.665,88.687,236600001.0
2006-08-11 05:17:00,88.677,88.713,88.677,88.713,297399998.0
2006-08-11 05:18:00,88.703,88.722,88.686,88.707,165099998.0
2006-08-11 05:19:00,88.714,88.72,88.695,88.695,99300000.0
2006-08-11 05:20:00,88.719,88.742,88.708,88.708,117500000.0
2006-08-11 05:21:00,88.706,88.746,88.706,88.726,198899999.0
2006-08-11 05:22:00,88.728,88.728,88.694,88.699,281399999.0
2006-08-11 05:23:00,88.701,88.725,88.696,88.715,132500001.0
2006-08-11 05:24:00,88.723,88.739,88.71,88.721,193999998.0
2006-08-11 05:25:00,88.737,88.743,88.717,88.724,188500000.0
2006-08-11 05:26:00,88.727,88.735,88.715,88.719,128000000.0
2006-08-11 05:27:00,88.729,88.74,88.714,88.737,211300003.0
2006-08-11 05:28:00,88.724,88.738,88.695,88.73,194000002.0
2006-08-11 05:29:00,88.727,88.731,88.701,88.713,265299997.0
2006-08-11 05:30:00,88.731,88.731,88.7,88.719,199400000.0
2006-08-11 05:31:00,88.719,88.733,88.7,88.719,129099999.0
2006-08-11 05:32:00,88.53,88.714,88.417,88.714,145300000.0
2006-08-11 05:33:00,88.727,88.749,88.723,88.748,209099999.0
2006-08-11 05:34:00,88.733,88.749,88.726,88.747,205900001.0
2006-08-11 05:35:00,88.72,88.744,88.713,88.744,155500001.0
2006-08-11 05:36:00,88.726,88.749,88.714,88.737,219599998.0
2006-08-11 05:37:00,88.737,88.75,88.714,88.725,239899999.0
2006-08-11 05:38:00,88.743,88.744,88.718,88.731,227599999.0
2006-08-11 05:39:00,88.719,88.737,88.718,88.735,31700000.0
2006-08-11 05:40:00,88.72,88.741,88.711,88.734,143399999.0
2006-08-11 05:41:00,88.72,88.736,88.709,88.723,257800000.0
2006-08-11 05:42:00,88.716,88.727,88.694,88.709,134700001.0
2006-08-11 05:43:00,88.694,88.724,88.694,88.724,170499999.0
2006-08-11 05:44:00,88.723,88.727,88.687,88.708,145600001.0
2006-08-11 05:45:00,88.715,88.741,88.714,88.741,173000001.0
2006-08-11 05:46:00,88.707,88.734,88.707,88.734,116199999.0
2006-08-11 05:47:00,88.725,88.733,88.709,88.717,145800001.0
2006-08-11 05:48:00,88.712,88.734,88.712,88.734,109200000.0
2006-08-11 05:49:00,88.717,88.742,88.71,88.73,142500001.0
2006-08-11 05:50:00,88.74,88.749,88.724,88.727,128800001.0
2006-08-11 05:51:00,88.738,88.745,88.705,88.729,162699998.0
2006-08-11 05:52:00,88.724,88.746,88.706,88.746,186600001.0
2006-08-11 05:53:00,88.75,88.757,88.725,88.725,220199998.0
2006-08-11 05:54:00,88.75,88.756,88.73,88.731,172100000.0
2006-08-11 05:55:00,88.735,88.753,88.717,88.735,206999996.0
2006-08-11 05:56:00,88.74,88.742,88.713,88.713,125000000.0
2006-08-11 05:57:00,88.727,88.735,88.707,88.728,135299999.0
2006-08-11 05:58:00,88.716,88.738,88.716,88.737,234799996.0
2006-08-11 05:59:00,88.736,88.743,88.716,88.719,127200000.0
2006-08-11 06:00:00,88.732,88.744,88.71,88.713,287300001.0
2006-08-11 06:01:00,88.737,88.754,88.728,88.743,216499999.0
2006-08-11 06:02:00,88.743,88.748,88.718,88.738,222399999.0
2006-08-11 06:03:00,88.728,88.741,88.711,88.73,225299997.0
2006-08-11 06:04:00,88.735,88.743,88.713,88.743,253800001.0
2006-08-11 06:05:00,88.727,88.741,88.713,88.733,266499998.0
2006-08-11 06:06:00,88.709,88.735,88.707,88.735,56400001.0
2006-08-11 06:07:00,88.718,88.742,88.718,88.736,172700001.0
2006-08-11 06:08:00,88.734,88.745,88.716,88.727,195199996.0
2006-08-11 06:09:00,88.723,88.747,88.723,88.747,213599999.0
2006-08-11 06:10:00,88.728,88.746,88.719,88.74,256200001.0
2006-08-11 06:11:00,88.727,88.742,88.72,88.74,102400001.0
2006-08-11 06:12:00,88.74,88.753,88.723,88.741,290899998.0
2006-08-11 06:13:00,88.727,88.757,88.72,88.757,197899997.0
2006-08-11 06:14:00,88.741,88.76,88.73,88.757,215800000.0
2006-08-11 06:15:00,88.747,88.766,88.742,88.751,162799999.0
2006-08-11 06:16:00,88.759,88.765,88.741,88.746,240800001.0
2006-08-11 06:17:00,88.747,88.762,88.726,88.738,177600000.0
2006-08-11 06:18:00,88.752,88.754,88.718,88.718,210099999.0
2006-08-11 06:19:00,88.704,88.728,88.684,88.704,143299998.0
2006-08-11 06:20:00,88.707,88.723,88.691,88.704,131499999.0
2006-08-11 06:21:00,88.708,88.726,88.701,88.708,134100000.0
2006-08-11 06:22:00,88.708,88.723,88.692,88.701,248600000.0
2006-08-11 06:23:00,88.726,88.737,88.711,88.719,127600001.0
2006-08-11 06:24:00,88.723,88.729,88.71,88.713,165099999.0
2006-08-11 06:25:00,88.727,88.744,88.72,88.73,363299999.0
2006-08-11 06:26:00,88.704,88.729,88.704,88.728,151699998.0
2006-08-11 06:27:00,88.725,88.734,88.712,88.716,144999999.0
2006-08-11 06:28:00,88.717,88.732,88.708,88.726,173499998.0
2006-08-11 06:29:00,88.729,88.732,88.693,88.731,211799999.0
2006-08-11 06:30:00,88.711,88.738,88.709,88.738,212299996.0
2006-08-11 06:31:00,88.739,88.751,88.717,88.722,151999997.0
2006-08-11 06:32:00,88.738,88.752,88.723,88.739,166999997.0
2006-08-11 06:33:00,88.739,88.753,88.724,88.738,197499997.0
2006-08-11 06:34:00,88.712,88.745,88.712,88.735,216000002.0
2006-08-11 06:35:00,88.736,88.747,88.72,88.734,205499999.0
2006-08-11 06:36:00,88.752,88.76,88.738,88.738,104900000.0
2006-08-11 06:37:00,88.748,88.76,88.735,88.742,150199999.0
2006-08-11 06:38:00,88.765,88.772,88.741,88.754,338899995.0
2006-08-11 06:39:00,88.728,88.746,88.719,88.742,185700000.0
2006-08-11 06:40:00,88.731,88.751,88.72,88.735,208700003.0
2006-08-11 06:41:00,88.74,88.749,88.724,88.737,241300000.0
2006-08-11 06:42:00,88.723,88.756,88.723,88.746,379200001.0
2006-08-11 06:43:00,88.744,88.745,88.723,88.723,214299999.0
2006-08-11 06:44:00,88.717,88.742,88.717,88.732,203200000.0
2006-08-11 06:45:00,88.73,88.737,88.707,88.717,162600000.0
2006-08-11 06:46:00,88.722,88.735,88.704,88.719,207099999.0
2006-08-11 06:47:00,88.706,88.737,88.706,88.734,82500001.0
2006-08-11 06:48:00,88.721,88.746,88.721,88.738,185900002.0
2006-08-11 06:49:00,88.738,88.744,88.72,88.721,139699998.0
2006-08-11 06:50:00,88.732,88.743,88.714,88.721,165899999.0
2006-08-11 06:51:00,88.742,88.747,88.719,88.725,161699997.0
2006-08-11 06:52:00,88.743,88.744,88.718,88.721,234899999.0
2006-08-11 06:53:00,88.717,88.737,88.714,88.728,164000001.0
2006-08-11 06:54:00,88.729,88.729,88.706,88.716,261999998.0
2006-08-11 06:55:00,88.709,88.726,88.709,88.722,87000001.0
2006-08-11 06:56:00,88.709,88.723,88.695,88.717,157099998.0
2006-08-11 06:57:00,88.698,88.722,88.692,88.722,156900000.0
2006-08-11 06:58:00,88.706,88.727,88.697,88.722,254600000.0
2006-08-11 06:59:00,88.719,88.731,88.705,88.715,183300000.0
2006-08-11 07:00:00,88.706,88.713,88.685,88.699,126299999.0
2006-08-11 07:01:00,88.691,88.713,88.69,88.706,184099998.0
2006-08-11 07:02:00,88.702,88.739,88.702,88.735,201800002.0
2006-08-11 07:03:00,88.724,88.736,88.71,88.729,130599999.0
2006-08-11 07:04:00,88.721,88.733,88.709,88.73,203100003.0
2006-08-11 07:05:00,88.715,88.74,88.715,88.738,168600001.0
2006-08-11 07:06:00,88.736,88.746,88.718,88.743,241300000.0
2006-08-11 07:07:00,88.733,88.751,88.716,88.75,163899999.0
2006-08-11 07:08:00,88.755,88.755,88.729,88.751,131600000.0
2006-08-11 07:09:00,88.722,88.755,88.722,88.75,162900000.0
2006-08-11 07:10:00,88.741,88.757,88.727,88.745,148599999.0
2006-08-11 07:11:00,88.733,88.749,88.731,88.745,246099995.0
2006-08-11 07:12:00,88.743,88.748,88.725,88.736,170200000.0
2006-08-11 07:13:00,88.745,88.75,88.725,88.729,183500000.0
2006-08-11 07:14:00,88.727,88.745,88.723,88.744,200599997.0
2006-08-11 07:15:00,88.735,88.752,88.718,88.728,205100000.0
2006-08-11 07:16:00,88.728,88.751,88.701,88.716,214200000.0
2006-08-11 07:17:00,88.727,88.737,88.712,88.717,248600002.0
2006-08-11 07:18:00,88.734,88.735,88.71,88.711,239699998.0
2006-08-11 07:19:00,88.721,88.734,88.709,88.732,237999999.0
2006-08-11 07:20:00,88.713,88.734,88.712,88.734,85700001.0
2006-08-11 07:21:00,88.71,88.741,88.706,88.73,100399999.0
2006-08-11 07:22:00,88.731,88.736,88.708,88.717,201200005.0
2006-08-11 07:23:00,88.701,88.731,88.701,88.724,300599999.0
2006-08-11 07:24:00,88.714,88.738,88.696,88.738,160100000.0
2006-08-11 07:25:00,88.735,88.746,88.722,88.73,311499996.0
2006-08-11 07:26:00,88.735,88.759,88.724,88.75,281099999.0
2006-08-11 07:27:00,88.753,88.758,88.733,88.756,243099999.0
2006-08-11 07:28:00,88.742,88.763,88.733,88.753,135799999.0
2006-08-11 07:29:00,88.745,88.76,88.729,88.743,132100000.0
2006-08-11 07:30:00,88.734,88.738,88.716,88.732,136300002.0
2006-08-11 07:31:00,88.698,88.721,88.692,88.718,332900000.0
2006-08-11 07:32:00,88.703,88.733,88.703,88.733,179900002.0
2006-08-11 07:33:00,88.732,88.732,88.709,88.709,176200001.0
2006-08-11 07:34:00,88.722,88.734,88.711,88.733,181699998.0
2006-08-11 07:35:00,88.732,88.733,88.702,88.729,216700001.0
2006-08-11 07:36:00,88.733,88.733,88.703,88.71,261399998.0
2006-08-11 07:37:00,88.715,88.741,88.71,88.741,175000000.0
2006-08-11 07:38:00,88.716,88.745,88.716,88.737,211600002.0
2006-08-11 07:39:00,88.748,88.753,88.72,88.737,180899999.0
2006-08-11 07:40:00,88.736,88.765,88.735,88.765,157599998.0
2006-08-11 07:41:00,88.75,88.762,88.741,88.756,106300001.0
2006-08-11 07:42:00,88.74,88.765,88.74,88.755,226199999.0
2006-08-11 07:43:00,88.76,88.76,88.733,88.74,207999996.0
2006-08-11 07:44:00,88.76,88.765,88.733,88.747,175000000.0
2006-08-11 07:45:00,88.737,88.76,88.735,88.752,80100000.0
2006-08-11 07:46:00,88.712,88.761,88.712,88.761,136399999.0
2006-08-11 07:47:00,88.747,88.765,88.739,88.763,126700000.0
2006-08-11 07:48:00,88.76,88.765,88.736,88.748,260599999.0
2006-08-11 07:49:00,88.76,88.763,88.737,88.738,235400001.0
2006-08-11 07:50:00,88.757,88.76,88.702,88.702,252899997.0
2006-08-11 07:51:00,88.755,88.755,88.74,88.74,96400001.0
2006-08-11 07:52:00,88.755,88.755,88.713,88.713,124399998.0
2006-08-11 07:53:00,88.755,88.765,88.719,88.755,143099998.0
2006-08-11 07:54:00,88.755,88.755,88.74,88.74,95400000.0
2006-08-11 07:55:00,88.74,88.76,88.74,88.76,217600001.0
2006-08-11 07:56:00,88.759,88.766,88.737,88.745,148900001.0
2006-08-11 07:57:00,88.762,88.762,88.737,88.739,173900000.0
2006-08-11 07:58:00,88.724,88.742,88.71,88.717,233199998.0
2006-08-11 07:59:00,88.704,88.741,88.704,88.741,158000000.0
2006-08-11 08:00:00,88.743,88.752,88.723,88.738,263200000.0
2006-08-11 08:01:00,88.742,88.742,88.714,88.72,253099999.0
2006-08-11 08:02:00,88.716,88.737,88.714,88.733,154500000.0
2006-08-11 08:03:00,88.714,88.737,88.71,88.724,131900002.0
2006-08-11 08:04:00,88.718,88.744,88.718,88.732,241000003.0
2006-08-11 08:05:00,88.732,88.737,88.703,88.706,210600000.0
2006-08-11 08:06:00,88.735,88.74,88.718,88.718,210799998.0
2006-08-11 08:07:00,88.714,88.732,88.694,88.712,204800001.0
2006-08-11 08:08:00,88.696,88.717,88.694,88.706,213400001.0
2006-08-11 08:09:00,88.706,88.725,88.689,88.708,218799999.0
2006-08-11 08:10:00,88.715,88.759,88.702,88.742,138300001.0
2006-08-11 08:11:00,88.753,88.762,88.732,88.732,179800001.0
2006-08-11 08:12:00,88.724,88.747,88.718,88.747,217300000.0
2006-08-11 08:13:00,88.737,88.752,88.726,88.739,281699997.0
2006-08-11 08:14:00,88.733,88.74,88.714,88.74,133999999.0
2006-08-11 08:15:00,88.726,88.75,88.717,88.75,160800000.0
2006-08-11 08:16:00,88.717,88.742,88.715,88.742,208399998.0
2006-08-11 08:17:00,88.728,88.774,88.722,88.774,196599999.0
2006-08-11 08:18:00,88.769,88.777,88.75,88.771,86100000.0
2006-08-11 08:19:00,88.77,88.774,88.729,88.729,248800001.0
2006-08-11 08:20:00,88.73,88.769,88.73,88.769,157299999.0
2006-08-11 08:21:00,88.788,88.797,88.761,88.761,191100001.0
2006-08-11 08:22:00,88.748,88.771,88.725,88.726,246800003.0
2006-08-11 08:23:00,88.709,88.763,88.709,88.763,197300005.0
2006-08-11 08:24:00,88.765,88.813,88.748,88.794,255300002.0
2006-08-11 08:25:00,88.772,88.815,88.772,88.811,158100001.0
2006-08-11 08:26:00,88.796,88.796,88.73,88.73,135099997.0
2006-08-11 08:27:00,88.744,88.776,88.724,88.724,107200000.0
2006-08-11 08:28:00,88.766,88.775,88.74,88.755,146700003.0
2006-08-11 08:29:00,88.756,88.772,88.744,88.772,127900000.0
2006-08-11 08:30:00,88.77,88.802,88.758,88.777,218000001.0
2006-08-11 08:31:00,88.769,88.788,88.756,88.778,200499999.0
2006-08-11 08:32:00,88.774,88.795,88.765,88.785,191799996.0
2006-08-11 08:33:00,88.797,88.808,88.779,88.792,314799999.0
2006-08-11 08:34:00,88.769,88.801,88.769,88.787,158400001.0
2006-08-11 08:35:00,88.765,88.796,88.765,88.792,128200002.0
2006-08-11 08:36:00,88.789,88.789,88.747,88.749,104900000.0
2006-08-11 08:37:00,88.761,88.775,88.726,88.749,158200001.0
2006-08-11 08:38:00,88.733,88.749,88.713,88.739,268499996.0
2006-08-11 08:39:00,88.723,88.749,88.716,88.718,124900000.0
2006-08-11 08:40:00,88.725,88.75,88.714,88.73,113000000.0
2006-08-11 08:41:00,88.753,88.763,88.734,88.734,146800002.0
2006-08-11 08:42:00,88.771,88.79,88.76,88.768,97599998.0
2006-08-11 08:43:00,88.761,88.789,88.759,88.778,127799999.0
2006-08-11 08:44:00,88.765,88.792,88.765,88.792,203200001.0
2006-08-11 08:45:00,88.78,88.795,88.771,88.779,237099999.0
2006-08-11 08:46:00,88.772,88.793,88.772,88.788,201099998.0
2006-08-11 08:47:00,88.785,88.84,88.785,88.819,243599998.0
2006-08-11 08:48:00,88.819,88.858,88.818,88.818,111600000.0
2006-08-11 08:49:00,88.821,88.825,88.795,88.812,201700000.0
2006-08-11 08:50:00,88.82,88.829,88.797,88.813,108899998.0
2006-08-11 08:51:00,88.804,88.813,88.771,88.771,286799995.0
2006-08-11 08:52:00,88.811,88.827,88.788,88.827,101100000.0
2006-08-11 08:53:00,88.839,88.847,88.807,88.831,308899999.0
2006-08-11 08:54:00,88.818,88.848,88.811,88.845,211000000.0
2006-08-11 08:55:00,88.827,88.861,88.827,88.861,189900004.0
2006-08-11 08:56:00,88.85,88.867,88.831,88.855,283500003.0
2006-08-11 08:57:00,88.856,88.864,88.834,88.834,179500003.0
2006-08-11 08:58:00,88.84,88.851,88.823,88.828,116200001.0
2006-08-11 08:59:00,88.842,88.859,88.826,88.838,207499999.0
2006-08-11 09:00:00,88.817,88.852,88.817,88.85,192800000.0
2006-08-11 09:01:00,88.854,88.854,88.815,88.815,196399998.0
2006-08-11 09:02:00,88.839,88.854,88.827,88.828,210099999.0
2006-08-11 09:03:00,88.845,88.85,88.825,88.833,241400002.0
2006-08-11 09:04:00,88.843,88.85,88.816,88.816,204299999.0
2006-08-11 09:05:00,88.85,88.858,88.831,88.835,287500002.0
2006-08-11 09:06:00,88.847,88.85,88.827,88.838,149200001.0
2006-08-11 09:07:00,88.831,88.85,88.814,88.847,156099999.0
2006-08-11 09:08:00,88.847,88.855,88.83,88.845,194300003.0
2006-08-11 09:09:00,88.85,88.85,88.825,88.837,110600002.0
2006-08-11 09:10:00,88.83,88.847,88.819,88.845,119200002.0
2006-08-11 09:11:00,88.837,88.85,88.82,88.84,232000001.0
2006-08-11 09:12:00,88.845,88.85,88.823,88.823,146399999.0
2006-08-11 09:13:00,88.845,88.847,88.825,88.831,293199996.0
2006-08-11 09:14:00,88.847,88.855,88.827,88.827,151399998.0
2006-08-11 09:15:00,88.83,88.85,88.83,88.847,169700003.0
2006-08-11 09:16:00,88.845,88.85,88.824,88.829,108300000.0
2006-08-11 09:17:00,88.836,88.852,88.83,88.85,219599998.0
2006-08-11 09:18:00,88.845,88.845,88.822,88.825,107999997.0
2006-08-11 09:19:00,88.843,88.847,88.817,88.82,124199999.0
2006-08-11 09:20:00,88.838,88.85,88.827,88.845,126999999.0
2006-08-11 09:21:00,88.855,88.855,88.823,88.826,75400000.0
2006-08-11 09:22:00,88.845,88.855,88.819,88.845,146399997.0
2006-08-11 09:23:00,88.831,88.85,88.826,88.828,186900001.0
2006-08-11 09:24:00,88.845,88.847,88.801,88.826,252099997.0
2006-08-11 09:25:00,88.85,88.855,88.83,88.831,152899998.0
2006-08-11 09:26:00,88.827,88.85,88.824,88.845,316199996.0
2006-08-11 09:27:00,88.845,88.85,88.822,88.826,259199998.0
2006-08-11 09:28:00,88.824,88.85,88.82,88.85,194700002.0
2006-08-11 09:29:00,88.829,88.855,88.825,88.845,142399999.0
2006-08-11 09:30:00,88.829,88.85,88.82,88.84,131500001.0
2006-08-11 09:31:00,88.83,88.85,88.827,88.845,180199998.0
2006-08-11 09:32:00,88.829,88.85,88.822,88.85,157899999.0
2006-08-11 09:33:00,88.84,88.85,88.823,88.847,100100000.0
2006-08-11 09:34:00,88.815,88.85,88.815,88.845,69600002.0
2006-08-11 09:35:00,88.83,88.847,88.829,88.847,134999998.0
2006-08-11 09:36:00,88.83,88.847,88.83,88.845,227600002.0
2006-08-11 09:37:00,88.83,88.85,88.827,88.848,213299998.0
2006-08-11 09:38:00,88.83,88.85,88.822,88.845,165599997.0
2006-08-11 09:39:00,88.85,88.85,88.824,88.838,198400000.0
2006-08-11 09:40:00,88.82,88.85,88.82,88.843,143700000.0
2006-08-11 09:41:00,88.845,88.845,88.818,88.828,106200000.0
2006-08-11 09:42:00,88.827,88.85,88.827,88.845,127999999.0
2006-08-11 09:43:00,88.838,88.852,88.826,88.843,314300000.0
2006-08-11 09:44:00,88.85,88.85,88.809,88.845,177700000.0
2006-08-11 09:45:00,88.843,88.85,88.827,88.837,112400000.0
2006-08-11 09:46:00,88.845,88.853,88.826,88.83,280600000.0
2006-08-11 09:47:00,88.828,88.85,88.816,88.837,234899997.0
2006-08-11 09:48:00,88.847,88.85,88.828,88.83,210399999.0
2006-08-11 09:49:00,88.855,88.855,88.826,88.829,148000000.0
2006-08-11 09:50:00,88.845,88.847,88.822,88.832,188600002.0
2006-08-11 09:51:00,88.812,88.85,88.812,88.845,170100000.0
2006-08-11 09:52:00,88.845,88.855,88.832,88.832,150400001.0
2006-08-11 09:53:00,88.832,88.85,88.823,88.85,279000000.0
2006-08-11 09:54:00,88.845,88.855,88.832,88.84,162499999.0
2006-08-11 09:55:00,88.825,88.85,88.817,88.838,232699996.0
2006-08-11 09:56:00,88.845,88.845,88.822,88.83,197400003.0
2006-08-11 09:57:00,88.845,88.85,88.826,88.831,189500001.0
2006-08-11 09:58:00,88.845,88.85,88.822,88.837,155600000.0
2006-08-11 09:59:00,88.843,88.847,88.826,88.833,219500001.0
2006-08-11 10:00:00,88.84,88.852,88.828,88.845,143500001.0
2006-08-11 10:01:00,88.827,88.85,88.827,88.847,184300000.0
2006-08-11 10:02:00,88.831,88.85,88.83,88.845,109000000.0
2006-08-11 10:03:00,88.837,88.85,88.821,88.845,310499998.0
2006-08-11 10:04:00,88.845,88.85,88.828,88.838,207400001.0
2006-08-11 10:05:00,88.845,88.85,88.821,88.837,205800001.0
2006-08-11 10:06:00,88.842,88.85,88.826,88.832,288699999.0
2006-08-11 10:07:00,88.845,88.845,88.822,88.824,158600003.0
2006-08-11 10:08:00,88.847,88.85,88.801,88.828,209099997.0
2006-08-11 10:09:00,88.845,88.855,88.828,88.829,160099997.0
2006-08-11 10:10:00,88.839,88.85,88.824,88.843,232100000.0
2006-08-11 10:11:00,88.838,88.85,88.832,88.85,127800000.0
2006-08-11 10:12:00,88.832,88.85,88.831,88.845,101600001.0
2006-08-11 10:13:00,88.84,88.85,88.822,88.825,110700000.0
2006-08-11 10:14:00,88.83,88.85,88.829,88.85,198300000.0
2006-08-11 10:15:00,88.83,88.85,88.83,88.847,119299999.0
2006-08-11 10:16:00,88.84,88.85,88.822,88.829,196299996.0
2006-08-11 10:17:00,88.82,88.85,88.82,88.845,167299997.0
2006-08-11 10:18:00,88.845,88.85,88.828,88.832,108900002.0
2006-08-11 10:19:00,88.82,88.85,88.82,88.843,99600000.0
2006-08-11 10:20:00,88.84,88.85,88.84,88.85,24600000.0
2006-08-11 10:21:00,88.826,88.85,88.826,88.85,119700000.0
2006-08-11 10:22:00,88.84,88.85,88.821,88.827,207300001.0
2006-08-11 10:23:00,88.85,88.85,88.82,88.82,183699993.0
2006-08-11 10:24:00,88.847,88.85,88.814,88.814,266899995.0
2006-08-11 10:25:00,88.857,88.9,88.85,88.878,69400001.0
2006-08-11 10:26:00,88.893,88.917,88.891,88.913,160799999.0
2006-08-11 10:27:00,88.922,88.932,88.905,88.91,270400000.0
2006-08-11 10:28:00,88.922,88.946,88.912,88.946,153199998.0
2006-08-11 10:29:00,88.947,88.986,88.93,88.967,222700000.0
2006-08-11 10:30:00,88.952,88.979,88.948,88.951,147000000.0
2006-08-11 10:31:00,88.957,88.976,88.932,88.95,200500000.0
2006-08-11 10:32:00,88.948,88.959,88.932,88.938,157800000.0
2006-08-11 10:33:00,88.938,88.941,88.914,88.925,91400000.0
2006-08-11 10:34:00,88.933,88.951,88.92,88.939,122700000.0
2006-08-11 10:35:00,88.946,88.947,88.914,88.933,248299997.0
2006-08-11 10:36:00,88.944,88.944,88.91,88.91,249100001.0
2006-08-11 10:37:00,88.919,88.919,88.888,88.891,141100001.0
2006-08-11 10:38:00,88.908,88.91,88.867,88.867,244099999.0
2006-08-11 10:39:00,88.868,88.898,88.857,88.872,122400001.0
2006-08-11 10:40:00,88.875,88.893,88.865,88.874,155099999.0
2006-08-11 10:41:00,88.888,88.888,88.849,88.849,233499999.0
2006-08-11 10:42:00,88.844,88.866,88.842,88.862,260299997.0
2006-08-11 10:43:00,88.844,88.878,88.844,88.87,227400004.0
2006-08-11 10:44:00,88.855,88.877,88.838,88.864,251900001.0
2006-08-11 10:45:00,88.834,88.855,88.793,88.798,204999998.0
2006-08-11 10:46:00,88.78,88.828,88.78,88.828,161500001.0
2006-08-11 10:47:00,88.826,88.827,88.803,88.807,157599999.0
2006-08-11 10:48:00,88.828,88.852,88.821,88.839,141600000.0
2006-08-11 10:49:00,88.842,88.856,88.827,88.842,132499998.0
2006-08-11 10:50:00,88.87,88.873,88.837,88.837,160000002.0
2006-08-11 10:51:00,88.869,88.874,88.848,88.848,147999999.0
2006-08-11 10:52:00,88.853,88.875,88.845,88.863,358999999.0
2006-08-11 10:53:00,88.86,88.878,88.848,88.865,120999998.0
2006-08-11 10:54:00,88.855,88.878,88.855,88.878,118199996.0
2006-08-11 10:55:00,88.87,88.883,88.849,88.867,225200003.0
2006-08-11 10:56:00,88.871,88.897,88.868,88.897,253999996.0
2006-08-11 10:57:00,88.882,88.914,88.882,88.913,254899997.0
2006-08-11 10:58:00,88.896,88.913,88.877,88.889,268200001.0
2006-08-11 10:59:00,88.891,88.91,88.879,88.891,285299998.0
2006-08-11 11:00:00,88.906,88.906,88.842,88.871,169900000.0
2006-08-11 11:01:00,88.884,88.897,88.872,88.89,168500000.0
2006-08-11 11:02:00,88.865,88.895,88.863,88.895,125700000.0
2006-08-11 11:03:00,88.864,88.897,88.864,88.878,183199998.0
2006-08-11 11:04:00,88.872,88.887,88.859,88.874,169000000.0
2006-08-11 11:05:00,88.863,88.88,88.853,88.866,175900002.0
2006-08-11 11:06:00,88.845,88.885,88.845,88.885,120500001.0
2006-08-11 11:07:00,88.86,88.886,88.855,88.873,185199999.0
2006-08-11 11:08:00,88.856,88.882,88.852,88.878,163400003.0
2006-08-11 11:09:00,88.867,88.881,88.852,88.873,183100000.0
2006-08-11 11:10:00,88.862,88.887,88.857,88.869,174699998.0
2006-08-11 11:11:00,88.853,88.875,88.853,88.858,229799999.0
2006-08-11 11:12:00,88.865,88.87,88.85,88.858,223199999.0
2006-08-11 11:13:00,88.865,88.901,88.861,88.901,265800000.0
2006-08-11 11:14:00,88.89,88.923,88.89,88.922,119499998.0
2006-08-11 11:15:00,88.927,88.942,88.909,88.909,490199997.0
2006-08-11 11:16:00,88.907,88.925,88.902,88.921,224699997.0
2006-08-11 11:17:00,88.904,88.916,88.892,88.907,139900000.0
2006-08-11 11:18:00,88.877,88.909,88.873,88.902,242800001.0
2006-08-11 11:19:00,88.887,88.905,88.872,88.892,205699998.0
2006-08-11 11:20:00,88.88,88.904,88.875,88.889,311900000.0
2006-08-11 11:21:00,88.889,88.894,88.867,88.867,169299999.0
2006-08-11 11:22:00,88.863,88.864,88.835,88.835,134500000.0
2006-08-11 11:23:00,88.847,88.852,88.826,88.84,189899998.0
2006-08-11 11:24:00,88.835,88.849,88.827,88.845,159800000.0
2006-08-11 11:25:00,88.847,88.859,88.834,88.844,204400000.0
2006-08-11 11:26:00,88.822,88.846,88.799,88.814,179799999.0
2006-08-11 11:27:00,88.817,88.833,88.805,88.817,116200002.0
2006-08-11 11:28:00,88.84,88.845,88.809,88.811,174800001.0
2006-08-11 11:29:00,88.825,88.847,88.823,88.847,168800002.0
2006-08-11 11:30:00,88.853,88.855,88.821,88.832,163000000.0
2006-08-11 11:31:00,88.855,88.863,88.84,88.853,199400000.0
2006-08-11 11:32:00,88.823,88.859,88.823,88.848,174999997.0
2006-08-11 11:33:00,88.84,88.842,88.8,88.8,291300003.0
2006-08-11 11:34:00,88.819,88.833,88.808,88.833,187699996.0
2006-08-11 11:35:00,88.836,88.838,88.807,88.807,189899996.0
2006-08-11 11:36:00,88.838,88.866,88.824,88.852,264200000.0
2006-08-11 11:37:00,88.858,88.873,88.856,88.87,186099999.0
2006-08-11 11:38:00,88.863,88.87,88.84,88.857,282000002.0
2006-08-11 11:39:00,88.848,88.87,88.844,88.87,191400001.0
2006-08-11 11:40:00,88.807,88.841,88.807,88.825,160900000.0
2006-08-11 11:41:00,88.809,88.838,88.809,88.837,273299998.0
2006-08-11 11:42:00,88.84,88.846,88.823,88.823,196900000.0
2006-08-11 11:43:00,88.829,88.855,88.829,88.855,127400000.0
2006-08-11 11:44:00,88.848,88.861,88.838,88.853,183999999.0
2006-08-11 11:45:00,88.852,88.859,88.823,88.843,192999999.0
2006-08-11 11:46:00,88.852,88.877,88.852,88.877,251999999.0
2006-08-11 11:47:00,88.861,88.887,88.851,88.87,212300002.0
2006-08-11 11:48:00,88.882,88.883,88.853,88.866,127200000.0
2006-08-11 11:49:00,88.882,88.901,88.868,88.884,221300001.0
2006-08-11 11:50:00,88.902,88.913,88.883,88.913,210600003.0
2006-08-11 11:51:00,88.919,88.93,88.884,88.895,273099998.0
2006-08-11 11:52:00,88.895,88.896,88.869,88.869,245199998.0
2006-08-11 11:53:00,88.895,88.898,88.872,88.878,128599999.0
2006-08-11 11:54:00,88.882,88.899,88.857,88.895,117700001.0
2006-08-11 11:55:00,88.881,88.898,88.87,88.888,166300001.0
2006-08-11 11:56:00,88.872,88.89,88.872,88.873,195299999.0
2006-08-11 11:57:00,88.878,88.892,88.867,88.881,253399997.0
2006-08-11 11:58:00,88.883,88.905,88.871,88.892,174499997.0
2006-08-11 11:59:00,88.892,88.91,88.886,88.902,224500004.0
2006-08-11 12:00:00,88.875,88.905,88.875,88.9,221700001.0
2006-08-11 12:01:00,88.902,88.91,88.886,88.886,101800000.0
2006-08-11 12:02:00,88.901,88.916,88.882,88.903,257300000.0
2006-08-11 12:03:00,88.913,88.913,88.879,88.889,134200001.0
2006-08-11 12:04:00,88.907,88.938,88.907,88.938,138200000.0
2006-08-11 12:05:00,88.919,88.937,88.908,88.922,152299995.0
2006-08-11 12:06:00,88.903,88.922,88.895,88.919,98999999.0
2006-08-11 12:07:00,88.91,88.919,88.856,88.901,270699997.0
2006-08-11 12:08:00,88.901,88.925,88.901,88.919,112699999.0
2006-08-11 12:09:00,88.907,88.933,88.904,88.933,113800000.0
2006-08-11 12:10:00,88.92,88.941,88.914,88.923,180599998.0
2006-08-11 12:11:00,88.918,88.925,88.895,88.9,202899999.0
2006-08-11 12:12:00,88.904,88.923,88.895,88.92,254400002.0
2006-08-11 12:13:00,88.898,88.919,88.885,88.905,234400003.0
2006-08-11 12:14:00,88.907,88.915,88.89,88.891,274899995.0
2006-08-11 12:15:00,88.887,88.906,88.874,88.895,160300000.0
2006-08-11 12:16:00,88.892,88.903,88.875,88.881,79900000.0
2006-08-11 12:17:00,88.9,88.9,88.876,88.88,157900003.0
2006-08-11 12:18:00,88.898,88.911,88.884,88.893,239999999.0
2006-08-11 12:19:00,88.879,88.912,88.879,88.905,187699998.0
2006-08-11 12:20:00,88.904,88.906,88.869,88.891,333399997.0
2006-08-11 12:21:00,88.895,88.9,88.872,88.872,211100001.0
2006-08-11 12:22:00,88.891,88.905,88.884,88.895,178800001.0
2006-08-11 12:23:00,88.888,88.9,88.87,88.9,237499999.0
2006-08-11 12:24:00,88.9,88.9,88.87,88.87,187199998.0
2006-08-11 12:25:00,88.876,88.912,88.875,88.885,182100000.0
2006-08-11 12:26:00,88.857,88.875,88.846,88.865,202300001.0
2006-08-11 12:27:00,88.868,88.875,88.838,88.858,212199997.0
2006-08-11 12:28:00,88.872,88.894,88.859,88.864,213899998.0
2006-08-11 12:29:00,88.889,88.902,88.859,88.888,225100000.0
2006-08-11 12:30:00,88.901,88.909,88.876,88.876,212699999.0
2006-08-11 12:31:00,88.902,88.916,88.89,88.899,67000000.0
2006-08-11 12:32:00,88.899,88.925,88.894,88.912,270499998.0
2006-08-11 12:33:00,88.91,88.917,88.889,88.889,260200002.0
2006-08-11 12:34:00,88.915,88.915,88.889,88.889,175300000.0
2006-08-11 12:35:00,88.901,88.913,88.89,88.905,147600000.0
2006-08-11 12:36:00,88.889,88.911,88.873,88.894,332600000.0
2006-08-11 12:37:00,88.896,88.927,88.896,88.927,234099998.0
2006-08-11 12:38:00,88.915,88.928,88.904,88.904,127700001.0
2006-08-11 12:39:00,88.917,88.935,88.912,88.925,257900001.0
2006-08-11 12:40:00,88.915,88.915,88.884,88.895,196799998.0
2006-08-11 12:41:00,88.868,88.883,88.847,88.86,98699999.0
2006-08-11 12:42:00,88.839,88.87,88.838,88.865,115799998.0
2006-08-11 12:43:00,88.864,88.875,88.847,88.847,376299995.0
2006-08-11 12:44:00,88.852,88.888,88.852,88.888,181200000.0
2006-08-11 12:45:00,88.904,88.912,88.889,88.9,166800000.0
2006-08-11 12:46:00,88.904,88.917,88.881,88.901,140200001.0
2006-08-11 12:47:00,88.918,88.923,88.862,88.9,118999998.0
2006-08-11 12:48:00,88.928,88.937,88.905,88.92,220300002.0
2006-08-11 12:49:00,88.949,88.949,88.916,88.93,298499999.0
2006-08-11 12:50:00,88.932,88.935,88.914,88.924,181200002.0
2006-08-11 12:51:00,88.922,88.932,88.906,88.914,190700000.0
2006-08-11 12:52:00,88.922,88.952,88.915,88.935,244500001.0
2006-08-11 12:53:00,88.917,88.954,88.903,88.925,148300001.0
2006-08-11 12:54:00,88.92,88.954,88.915,88.943,140799999.0
2006-08-11 12:55:00,88.926,88.941,88.914,88.927,184700004.0
2006-08-11 12:56:00,88.925,88.941,88.916,88.922,141200000.0
2006-08-11 12:57:00,88.917,88.949,88.917,88.942,181100001.0
2006-08-11 12:58:00,88.934,88.947,88.925,88.94,171799999.0
2006-08-11 12:59:00,88.943,88.958,88.928,88.951,249899999.0
2006-08-11 13:00:00,88.941,88.958,88.936,88.956,258200002.0
2006-08-11 13:01:00,88.952,88.96,88.936,88.937,197600000.0
2006-08-11 13:02:00,88.936,88.948,88.915,88.915,200600002.0
2006-08-11 13:03:00,88.931,88.957,88.914,88.948,295099999.0
2006-08-11 13:04:00,88.952,88.961,88.937,88.94,147700002.0
2006-08-11 13:05:00,88.94,88.971,88.94,88.963,194199998.0
2006-08-11 13:06:00,88.968,88.969,88.943,88.952,210799998.0
2006-08-11 13:07:00,88.968,88.968,88.936,88.94,220800002.0
2006-08-11 13:08:00,88.951,88.968,88.932,88.965,172299997.0
2006-08-11 13:09:00,88.956,88.98,88.956,88.971,275199999.0
2006-08-11 13:10:00,88.961,88.977,88.946,88.97,237299999.0
2006-08-11 13:11:00,88.95,88.973,88.95,88.973,173099997.0
2006-08-11 13:12:00,88.973,88.976,88.939,88.96,112599998.0
2006-08-11 13:13:00,88.986,89.002,88.975,88.987,147900000.0
2006-08-11 13:14:00,88.985,88.998,88.966,88.977,174100002.0
2006-08-11 13:15:00,88.96,88.987,88.957,88.987,199500000.0
2006-08-11 13:16:00,88.987,88.991,88.965,88.975,183600000.0
2006-08-11 13:17:00,88.994,89.033,88.982,89.017,246699998.0
2006-08-11 13:18:00,89.018,89.038,89.013,89.035,119000001.0
2006-08-11 13:19:00,89.023,89.041,89.005,89.005,251499997.0
2006-08-11 13:20:00,89.013,89.038,89.013,89.03,214900001.0
2006-08-11 13:21:00,89.0,89.02,88.977,88.998,210100001.0
2006-08-11 13:22:00,88.981,88.997,88.977,88.995,125500000.0
2006-08-11 13:23:00,88.987,89.011,88.987,89.007,124499999.0
2006-08-11 13:24:00,89.0,89.014,88.994,89.01,390999999.0
2006-08-11 13:25:00,89.012,89.015,88.991,88.997,125600002.0
2006-08-11 13:26:00,88.995,89.007,88.985,89.007,187399999.0
2006-08-11 13:27:00,89.002,89.002,88.966,88.966,237400001.0
2006-08-11 13:28:00,88.988,89.004,88.973,88.989,126500000.0
2006-08-11 13:29:00,88.976,88.995,88.97,88.995,112900003.0
2006-08-11 13:30:00,88.97,88.997,88.97,88.989,129799999.0
2006-08-11 13:31:00,88.979,89.0,88.97,88.993,317699999.0
2006-08-11 13:32:00,88.987,89.001,88.979,89.001,145799998.0
2006-08-11 13:33:00,88.977,89.012,88.977,88.997,139000001.0
2006-08-11 13:34:00,88.995,89.004,88.982,88.982,243400003.0
2006-08-11 13:35:00,88.981,88.996,88.97,88.992,131700000.0
2006-08-11 13:36:00,88.986,88.986,88.96,88.96,219600002.0
2006-08-11 13:37:00,88.995,89.006,88.977,88.977,234200000.0
2006-08-11 13:38:00,88.989,89.004,88.983,88.995,226599999.0
2006-08-11 13:39:00,88.998,88.998,88.959,88.97,222000000.0
2006-08-11 13:40:00,88.963,88.99,88.959,88.99,285399998.0
2006-08-11 13:41:00,88.987,88.991,88.962,88.964,167500001.0
2006-08-11 13:42:00,88.987,89.002,88.972,88.972,135500000.0
2006-08-11 13:43:00,88.967,89.008,88.967,88.993,134700000.0
2006-08-11 13:44:00,88.975,88.994,88.969,88.983,230699998.0
2006-08-11 13:45:00,88.982,88.982,88.939,88.961,222299999.0
2006-08-11 13:46:00,88.97,88.975,88.946,88.952,261999997.0
2006-08-11 13:47:00,88.957,88.965,88.941,88.945,156200000.0
2006-08-11 13:48:00,88.947,88.96,88.935,88.953,192900000.0
2006-08-11 13:49:00,88.956,88.971,88.935,88.954,210900000.0
2006-08-11 13:50:00,88.965,88.978,88.946,88.956,168600000.0
2006-08-11 13:51:00,88.964,88.995,88.959,88.979,178600001.0
2006-08-11 13:52:00,89.003,89.039,88.987,89.019,274199998.0
2006-08-11 13:53:00,89.023,89.04,89.005,89.02,155100000.0
2006-08-11 13:54:00,88.985,89.009,88.984,88.999,185800002.0
2006-08-11 13:55:00,88.986,89.007,88.986,89.005,272399999.0
2006-08-11 13:56:00,89.0,89.018,88.984,89.015,248700000.0
2006-08-11 13:57:00,88.995,89.024,88.993,89.024,151400000.0
2006-08-11 13:58:00,89.031,89.032,89.007,89.018,164399998.0
2006-08-11 13:59:00,89.029,89.045,89.019,89.041,227300000.0
2006-08-11 14:00:00,89.035,89.057,89.027,89.056,172700002.0
2006-08-11 14:01:00,89.045,89.06,89.025,89.044,134300000.0
2006-08-11 14:02:00,89.029,89.051,89.023,89.038,183700001.0
2006-08-11 14:03:00,89.031,89.053,89.03,89.053,187399999.0
2006-08-11 14:04:00,89.047,89.06,89.034,89.05,112200001.0
2006-08-11 14:05:00,89.034,89.053,89.029,89.049,285699996.0
2006-08-11 14:06:00,89.022,89.059,89.022,89.038,238299996.0
2006-08-11 14:07:00,89.027,89.052,89.026,89.041,175500000.0
2006-08-11 14:08:00,89.03,89.048,89.029,89.046,191000002.0
2006-08-11 14:09:00,89.033,89.06,89.033,89.05,188900000.0
2006-08-11 14:10:00,89.045,89.057,89.033,89.047,94399998.0
2006-08-11 14:11:00,89.045,89.045,89.015,89.025,206899995.0
2006-08-11 14:12:00,89.05,89.061,89.026,89.046,142100002.0
2006-08-11 14:13:00,89.053,89.055,89.031,89.041,209600001.0
2006-08-11 14:14:00,89.044,89.067,89.044,89.057,149700000.0
2006-08-11 14:15:00,89.039,89.06,89.028,89.06,293300000.0
2006-08-11 14:16:00,89.042,89.063,89.039,89.039,339299997.0
2006-08-11 14:17:00,89.04,89.04,89.017,89.021,114099998.0
2006-08-11 14:18:00,89.016,89.061,89.016,89.055,250899996.0
2006-08-11 14:19:00,89.044,89.078,89.03,89.065,259699997.0
2006-08-11 14:20:00,89.073,89.095,89.062,89.066,216699999.0
2006-08-11 14:21:00,89.078,89.108,89.078,89.09,206400003.0
2006-08-11 14:22:00,89.101,89.101,89.076,89.08,159199997.0
2006-08-11 14:23:00,89.066,89.088,89.048,89.065,116100002.0
2006-08-11 14:24:00,89.066,89.076,89.045,89.045,277499999.0
2006-08-11 14:25:00,89.057,89.07,89.038,89.038,85199998.0
2006-08-11 14:26:00,89.06,89.06,89.023,89.035,178700001.0
2006-08-11 14:27:00,89.039,89.075,89.039,89.075,118900001.0
2006-08-11 14:28:00,89.062,89.087,89.041,89.075,136199999.0
2006-08-11 14:29:00,89.076,89.087,89.029,89.039,199700001.0
2006-08-11 14:30:00,89.026,89.089,89.011,89.068,175300004.0
2006-08-11 14:31:00,89.097,89.097,89.078,89.08,95300001.0
2006-08-11 14:32:00,89.093,89.103,89.067,89.088,218499998.0
2006-08-11 14:33:00,89.112,89.115,89.068,89.082,112600000.0
2006-08-11 14:34:00,89.071,89.09,89.041,89.051,158600001.0
2006-08-11 14:35:00,89.023,89.047,89.005,89.015,142200000.0
2006-08-11 14:36:00,89.023,89.074,89.013,89.05,81600000.0
2006-08-11 14:37:00,89.078,89.078,89.04,89.058,143000000.0
2006-08-11 14:38:00,89.053,89.084,89.034,89.084,194900002.0
2006-08-11 14:39:00,89.091,89.118,89.072,89.118,143400001.0
2006-08-11 14:40:00,89.12,89.133,89.106,89.119,260399995.0
2006-08-11 14:41:00,89.092,89.113,89.027,89.088,223399998.0
2006-08-11 14:42:00,89.061,89.079,89.044,89.06,158599999.0
2006-08-11 14:43:00,89.065,89.065,89.038,89.044,220299997.0
2006-08-11 14:44:00,89.057,89.073,89.039,89.073,272100001.0
2006-08-11 14:45:00,89.07,89.139,89.07,89.134,229399998.0
2006-08-11 14:46:00,89.116,89.137,89.107,89.122,105200000.0
2006-08-11 14:47:00,89.084,89.105,89.064,89.077,250299998.0
2006-08-11 14:48:00,89.055,89.087,89.036,89.039,97400000.0
2006-08-11 14:49:00,89.021,89.026,88.99,88.99,120499998.0
2006-08-11 14:50:00,88.98,88.993,88.96,88.993,154199999.0
2006-08-11 14:51:00,88.984,89.008,88.977,89.005,237599996.0
2006-08-11 14:52:00,89.02,89.036,89.002,89.018,150199999.0
2006-08-11 14:53:00,89.038,89.044,89.0,89.0,177200002.0
2006-08-11 14:54:00,89.011,89.024,88.998,89.003,198700002.0
2006-08-11 14:55:00,89.012,89.035,88.996,89.02,167700001.0
2006-08-11 14:56:00,89.039,89.044,89.015,89.015,157400001.0
2006-08-11 14:57:00,89.019,89.048,89.009,89.043,193100001.0
2006-08-11 14:58:00,89.029,89.029,88.998,89.002,130400004.0
2006-08-11 14:59:00,89.021,89.055,88.998,89.036,186100001.0
2006-08-11 15:00:00,89.061,89.09,89.049,89.068,111200000.0
2006-08-11 15:01:00,89.067,89.104,89.067,89.094,304300002.0
2006-08-11 15:02:00,89.096,89.12,89.082,89.12,191100000.0
2006-08-11 15:03:00,89.12,89.128,89.093,89.093,163899997.0
2006-08-11 15:04:00,89.092,89.092,89.05,89.05,149899999.0
2006-08-11 15:05:00,89.073,89.113,89.068,89.098,181600000.0
2006-08-11 15:06:00,89.12,89.128,89.081,89.108,221000001.0
2006-08-11 15:07:00,89.137,89.158,89.078,89.137,159799998.0
2006-08-11 15:08:00,89.153,89.18,89.15,89.165,235399997.0
2006-08-11 15:09:00,89.166,89.172,89.13,89.139,266800000.0
2006-08-11 15:10:00,89.156,89.175,89.14,89.162,219300001.0
2006-08-11 15:11:00,89.153,89.176,89.143,89.159,229399996.0
2006-08-11 15:12:00,89.131,89.176,89.131,89.155,193699996.0
2006-08-11 15:13:00,89.15,89.163,89.129,89.129,143600000.0
2006-08-11 15:14:00,89.161,89.193,89.153,89.193,129800000.0
2006-08-11 15:15:00,89.197,89.2,89.156,89.186,266499999.0
2006-08-11 15:16:00,89.185,89.185,89.158,89.176,162000000.0
2006-08-11 15:17:00,89.135,89.163,89.116,89.147,143999998.0
2006-08-11 15:18:00,89.16,89.176,89.15,89.154,260100006.0
2006-08-11 15:19:00,89.132,89.165,89.126,89.165,170799999.0
2006-08-11 15:20:00,89.155,89.16,89.128,89.16,161599999.0
2006-08-11 15:21:00,89.159,89.182,89.141,89.165,136999999.0
2006-08-11 15:22:00,89.156,89.188,89.154,89.154,211299999.0
2006-08-11 15:23:00,89.17,89.18,89.152,89.152,139200002.0
2006-08-11 15:24:00,89.144,89.169,89.137,89.154,183899998.0
2006-08-11 15:25:00,89.156,89.158,89.121,89.146,215599998.0
2006-08-11 15:26:00,89.114,89.135,89.086,89.105,380199994.0
2006-08-11 15:27:00,89.102,89.107,89.048,89.048,91999999.0
2006-08-11 15:28:00,89.057,89.066,89.038,89.038,188500001.0
2006-08-11 15:29:00,89.057,89.072,89.047,89.067,244499999.0
2006-08-11 15:30:00,89.041,89.066,89.039,89.066,194099998.0
2006-08-11 15:31:00,89.049,89.066,89.044,89.058,163200000.0
2006-08-11 15:32:00,89.056,89.083,89.043,89.054,179999999.0
2006-08-11 15:33:00,89.075,89.094,89.064,89.084,142500001.0
2006-08-11 15:34:00,89.087,89.092,89.064,89.064,175099999.0
2006-08-11 15:35:00,89.057,89.082,89.04,89.045,85900001.0
2006-08-11 15:36:00,89.044,89.068,89.033,89.04,217900002.0
2006-08-11 15:37:00,89.047,89.06,89.032,89.035,204200002.0
2006-08-11 15:38:00,89.058,89.081,89.057,89.072,230399995.0
2006-08-11 15:39:00,89.057,89.083,89.057,89.073,171500003.0
2006-08-11 15:40:00,89.072,89.077,88.995,89.037,238600002.0
2006-08-11 15:41:00,89.061,89.073,89.036,89.059,167599998.0
2006-08-11 15:42:00,89.057,89.076,89.046,89.055,125000000.0
2006-08-11 15:43:00,89.066,89.066,89.033,89.04,241999998.0
2006-08-11 15:44:00,89.035,89.069,89.024,89.041,246199999.0
2006-08-11 15:45:00,89.053,89.08,89.051,89.079,236799998.0
2006-08-11 15:46:00,89.067,89.093,89.055,89.091,265699996.0
2006-08-11 15:47:00,89.083,89.083,89.038,89.061,176700000.0
2006-08-11 15:48:00,89.058,89.075,89.043,89.052,212100002.0
2006-08-11 15:49:00,89.032,89.047,89.02,89.032,189599997.0
2006-08-11 15:50:00,89.015,89.035,88.987,88.999,168600000.0
2006-08-11 15:51:00,89.008,89.012,88.982,89.005,123400001.0
2006-08-11 15:52:00,89.014,89.033,88.994,89.0,174400003.0
2006-08-11 15:53:00,89.011,89.018,88.998,89.001,169799999.0
2006-08-11 15:54:00,89.018,89.024,88.999,89.009,165200001.0
2006-08-11 15:55:00,89.011,89.051,89.011,89.017,162799999.0
2006-08-11 15:56:00,89.017,89.044,89.014,89.044,148900001.0
2006-08-11 15:57:00,89.022,89.042,89.012,89.035,76400000.0
2006-08-11 15:58:00,89.043,89.051,89.017,89.017,166000002.0
2006-08-11 15:59:00,89.005,89.035,89.005,89.03,128299999.0
2006-08-11 16:00:00,89.012,89.037,88.984,89.003,213700001.0
2006-08-11 16:01:00,88.963,88.995,88.963,88.995,186100000.0
2006-08-11 16:02:00,88.997,89.022,88.986,89.008,243000002.0
2006-08-11 16:03:00,89.025,89.069,88.998,89.043,83900001.0
2006-08-11 16:04:00,89.067,89.08,89.048,89.067,248999997.0
2006-08-11 16:05:00,89.079,89.098,89.064,89.073,244700001.0
2006-08-11 16:06:00,89.047,89.067,89.041,89.059,137600002.0
2006-08-11 16:07:00,89.05,89.077,89.05,89.077,152600001.0
2006-08-11 16:08:00,89.063,89.076,89.048,89.063,133100000.0
2006-08-11 16:09:00,89.058,89.058,89.031,89.037,338699998.0
2006-08-11 16:10:00,89.026,89.043,89.022,89.041,76600000.0
2006-08-11 16:11:00,89.028,89.056,89.015,89.033,181000001.0
2006-08-11 16:12:00,89.052,89.065,89.033,89.058,344099998.0
2006-08-11 16:13:00,89.028,89.049,89.007,89.012,160999998.0
2006-08-11 16:14:00,88.958,89.003,88.957,88.97,139099999.0
2006-08-11 16:15:00,88.946,88.965,88.942,88.965,129200001.0
2006-08-11 16:16:00,88.937,88.96,88.933,88.956,202700000.0
2006-08-11 16:17:00,88.945,88.956,88.922,88.942,194800001.0
2006-08-11 16:18:00,88.93,88.945,88.891,88.908,156900002.0
2006-08-11 16:19:00,88.917,88.919,88.892,88.894,175100000.0
2006-08-11 16:20:00,88.915,88.938,88.911,88.934,220700000.0
2006-08-11 16:21:00,88.935,88.939,88.913,88.921,194599999.0
2006-08-11 16:22:00,88.938,88.955,88.929,88.948,197099999.0
2006-08-11 16:23:00,88.951,88.958,88.919,88.933,280299999.0
2006-08-11 16:24:00,88.967,88.978,88.954,88.957,195300000.0
2006-08-11 16:25:00,88.97,88.97,88.923,88.942,257000000.0
2006-08-11 16:26:00,88.948,88.985,88.928,88.965,144499999.0
2006-08-11 16:27:00,88.987,89.007,88.97,89.007,175199999.0
2006-08-11 16:28:00,88.978,89.007,88.966,88.973,257699997.0
2006-08-11 16:29:00,88.998,89.007,88.979,88.985,177300000.0
2006-08-11 16:30:00,88.998,89.013,88.974,88.999,369000002.0
2006-08-11 16:31:00,88.987,89.004,88.974,88.984,221399997.0
2006-08-11 16:32:00,88.966,88.984,88.94,88.952,175999999.0
2006-08-11 16:33:00,88.94,88.958,88.923,88.931,179599999.0
2006-08-11 16:34:00,88.92,88.955,88.92,88.955,128099997.0
2006-08-11 16:35:00,88.944,88.966,88.938,88.962,132400000.0
2006-08-11 16:36:00,88.981,89.004,88.969,88.981,168500000.0
2006-08-11 16:37:00,89.024,89.028,89.005,89.009,233700002.0
2006-08-11 16:38:00,89.013,89.032,88.992,89.023,167600002.0
2006-08-11 16:39:00,89.017,89.03,89.004,89.024,195299999.0
2006-08-11 16:40:00,89.011,89.041,89.007,89.032,266300002.0
2006-08-11 16:41:00,89.029,89.037,89.007,89.026,151799998.0
2006-08-11 16:42:00,89.021,89.039,89.016,89.031,222799999.0
2006-08-11 16:43:00,89.028,89.031,89.004,89.02,136500002.0
2006-08-11 16:44:00,89.016,89.047,89.016,89.045,83900000.0
2006-08-11 16:45:00,89.031,89.068,89.03,89.068,268499995.0
2006-08-11 16:46:00,89.055,89.1,89.055,89.1,227500001.0
2006-08-11 16:47:00,89.079,89.098,89.074,89.082,206599997.0
2006-08-11 16:48:00,89.075,89.107,89.073,89.101,158100001.0
2006-08-11 16:49:00,89.104,89.136,89.094,89.136,241399998.0
2006-08-11 16:50:00,89.123,89.154,89.102,89.114,209300000.0
2006-08-11 16:51:00,89.11,89.13,89.11,89.127,212299996.0
2006-08-11 16:52:00,89.123,89.125,89.095,89.107,203699999.0
2006-08-11 16:53:00,89.11,89.12,89.096,89.103,257699998.0
2006-08-11 16:54:00,89.094,89.125,89.094,89.109,163400001.0
2006-08-11 16:55:00,89.104,89.119,89.089,89.089,128500000.0
2006-08-11 16:56:00,89.114,89.123,89.094,89.123,92800000.0
2006-08-11 16:57:00,89.106,89.107,89.073,89.083,154299999.0
2006-08-11 16:58:00,89.062,89.094,89.055,89.089,146400000.0
2006-08-11 16:59:00,89.089,89.103,89.061,89.063,243799999.0
2006-08-11 17:00:00,89.085,89.092,89.056,89.056,171900000.0
2006-08-11 17:01:00,89.047,89.075,89.047,89.072,269900001.0
2006-08-11 17:02:00,89.077,89.092,89.066,89.071,149000002.0
2006-08-11 17:03:00,89.068,89.085,89.023,89.044,248499996.0
2006-08-11 17:04:00,89.043,89.043,89.009,89.012,231200002.0
2006-08-11 17:05:00,89.024,89.03,89.006,89.012,170999997.0
2006-08-11 17:06:00,89.047,89.056,89.032,89.042,99300000.0
2006-08-11 17:07:00,89.027,89.061,89.002,89.055,202099998.0
2006-08-11 17:08:00,89.052,89.052,89.028,89.039,219099998.0
2006-08-11 17:09:00,89.051,89.071,89.013,89.013,110899999.0
2006-08-11 17:10:00,89.032,89.051,89.023,89.043,240500000.0
2006-08-11 17:11:00,89.018,89.039,89.012,89.022,199300001.0
2006-08-11 17:12:00,89.025,89.04,89.013,89.022,146599999.0
2006-08-11 17:13:00,89.043,89.047,89.021,89.028,257499995.0
2006-08-11 17:14:00,89.028,89.037,89.005,89.022,145100000.0
2006-08-11 17:15:00,89.038,89.045,89.011,89.018,320000003.0
2006-08-11 17:16:00,89.022,89.041,89.02,89.035,198399999.0
2006-08-11 17:17:00,89.034,89.05,89.018,89.038,101900000.0
2006-08-11 17:18:00,89.029,89.051,89.025,89.045,126600000.0
2006-08-11 17:19:00,89.024,89.053,89.024,89.048,208899994.0
2006-08-11 17:20:00,89.053,89.072,89.034,89.054,158299999.0
2006-08-11 17:21:00,89.067,89.082,89.051,89.082,263500000.0
2006-08-11 17:22:00,89.081,89.098,89.077,89.085,197699999.0
2006-08-11 17:23:00,89.061,89.085,89.057,89.08,256999999.0
2006-08-11 17:24:00,89.055,89.079,89.044,89.063,215299999.0
2006-08-11 17:25:00,89.057,89.067,89.041,89.05,272299999.0
2006-08-11 17:26:00,89.028,89.047,89.027,89.039,315700000.0
2006-08-11 17:27:00,89.023,89.045,89.022,89.04,251300002.0
2006-08-11 17:28:00,89.039,89.046,89.022,89.022,164000000.0
2006-08-11 17:29:00,89.028,89.041,89.007,89.028,239999999.0
2006-08-11 17:30:00,89.029,89.059,89.029,89.049,216500002.0
2006-08-11 17:31:00,89.032,89.061,89.022,89.046,126199998.0
2006-08-11 17:32:00,89.028,89.05,89.009,89.036,252500000.0
2006-08-11 17:33:00,89.045,89.052,89.01,89.03,282999999.0
2006-08-11 17:34:00,89.05,89.068,89.029,89.068,220400000.0
2006-08-11 17:35:00,89.069,89.093,89.049,89.078,242900003.0
2006-08-11 17:36:00,89.079,89.106,89.079,89.092,147300003.0
2006-08-11 17:37:00,89.092,89.092,89.066,89.072,265599998.0
2006-08-11 17:38:00,89.074,89.081,89.049,89.06,211799999.0
2006-08-11 17:39:00,89.055,89.071,89.028,89.034,203399999.0
2006-08-11 17:40:00,89.016,89.042,89.008,89.042,156100001.0
2006-08-11 17:41:00,89.022,89.038,88.977,88.997,282300000.0
2006-08-11 17:42:00,88.99,89.016,88.985,88.993,187300000.0
2006-08-11 17:43:00,88.993,89.023,88.987,89.023,126800000.0
2006-08-11 17:44:00,89.016,89.04,88.992,89.032,290299999.0
2006-08-11 17:45:00,89.007,89.035,89.007,89.023,141699999.0
2006-08-11 17:46:00,89.027,89.038,89.017,89.02,113799997.0
2006-08-11 17:47:00,89.026,89.059,89.025,89.039,146700000.0
2006-08-11 17:48:00,89.025,89.053,89.006,89.018,176099999.0
2006-08-11 17:49:00,88.994,89.012,88.98,89.008,104299998.0
2006-08-11 17:50:00,88.992,89.017,88.992,89.014,170900000.0
2006-08-11 17:51:00,89.009,89.025,88.981,88.989,209200002.0
2006-08-11 17:52:00,88.995,89.019,88.991,88.996,154799998.0
2006-08-11 17:53:00,89.018,89.03,89.006,89.014,269300002.0
2006-08-11 17:54:00,89.031,89.038,88.997,89.018,216900000.0
2006-08-11 17:55:00,89.018,89.033,89.001,89.008,156099999.0
2006-08-11 17:56:00,88.999,89.017,88.996,89.002,188300002.0
2006-08-11 17:57:00,89.009,89.032,88.992,89.012,246499998.0
2006-08-11 17:58:00,89.04,89.047,89.02,89.02,302000004.0
2006-08-11 17:59:00,89.039,89.094,89.039,89.091,266199996.0
2006-08-11 18:00:00,89.042,89.104,89.042,89.087,193899999.0
2006-08-11 18:01:00,89.088,89.125,89.076,89.105,1111599988.0
2006-08-11 18:02:00,89.143,89.143,89.106,89.12,1934299984.0
2006-08-11 18:03:00,89.15,89.23,89.12,89.18,1509600000.0
2006-08-11 18:04:00,89.181,89.198,89.146,89.161,1509600000.0
2006-08-11 18:05:00,89.167,89.184,89.14,89.165,1741899998.0
2006-08-11 18:06:00,89.138,89.161,89.134,89.158,1689899987.0
2006-08-11 18:07:00,89.149,89.183,89.129,89.139,1917299995.0
2006-08-11 18:08:00,89.19,89.23,89.14,89.17,1489800006.0
2006-08-11 18:09:00,89.148,89.16,89.129,89.137,1489800006.0
2006-08-11 18:10:00,89.14,89.146,89.125,89.125,1638399991.0
2006-08-11 18:11:00,89.128,89.14,89.106,89.128,969399992.0
2006-08-11 18:12:00,89.13,89.141,89.109,89.117,1090099993.0
2006-08-11 18:13:00,89.12,89.132,89.093,89.095,1486800002.0
2006-08-11 18:14:00,89.089,89.125,89.089,89.125,1766099998.0
2006-08-11 18:15:00,89.12,89.14,89.104,89.119,2090999997.0
2006-08-11 18:16:00,89.15,89.18,89.12,89.15,658299995.0
2006-08-11 18:17:00,89.107,89.118,89.092,89.094,658299995.0
2006-08-11 18:18:00,89.112,89.119,89.077,89.104,958899997.0
2006-08-11 18:19:00,89.098,89.131,89.093,89.129,1919100003.0
2006-08-11 18:20:00,89.127,89.141,89.108,89.113,1592899998.0
2006-08-11 18:21:00,89.115,89.129,89.085,89.115,1513400006.0
2006-08-11 18:22:00,89.112,89.12,89.082,89.108,1911500009.0
2006-08-11 18:23:00,89.16,89.16,89.11,89.14,1576999997.0
2006-08-11 18:24:00,89.105,89.128,89.091,89.123,1576999997.0
2006-08-11 18:25:00,89.15,89.17,89.11,89.16,1428099994.0
2006-08-11 18:26:00,89.097,89.106,89.066,89.072,1428099994.0
2006-08-11 18:27:00,89.081,89.081,89.048,89.049,1473199999.0
2006-08-11 18:28:00,89.052,89.063,89.021,89.034,1074700001.0
2006-08-11 18:29:00,89.054,89.054,89.011,89.027,1215500002.0
2006-08-11 18:30:00,89.032,89.06,89.016,89.035,683999994.0
2006-08-11 18:31:00,89.051,89.076,89.043,89.062,1284099991.0
2006-08-11 18:32:00,89.07,89.084,89.039,89.046,1820600000.0
2006-08-11 18:33:00,89.042,89.076,89.04,89.062,1991199996.0
2006-08-11 18:34:00,89.057,89.083,89.055,89.063,1694999996.0
2006-08-11 18:35:00,89.081,89.092,89.053,89.064,1331599993.0
2006-08-11 18:36:00,89.069,89.088,89.057,89.069,1600299995.0
2006-08-11 18:37:00,89.063,89.078,89.041,89.041,963700006.0
2006-08-11 18:38:00,89.062,89.064,89.03,89.039,617799999.0
2006-08-11 18:39:00,89.035,89.063,89.031,89.051,446499996.0
2006-08-11 18:40:00,89.07,89.099,89.051,89.083,743100002.0
2006-08-11 18:41:00,89.079,89.094,89.062,89.09,737200000.0
2006-08-11 18:42:00,89.073,89.097,89.068,89.074,879100001.0
2006-08-11 18:43:00,89.054,89.069,89.035,89.046,1347499999.0
2006-08-11 18:44:00,89.029,89.046,88.988,89.007,824799995.0
2006-08-11 18:45:00,89.012,89.043,88.999,89.006,991899994.0
2006-08-11 18:46:00,89.019,89.037,89.007,89.019,648999998.0
2006-08-11 18:47:00,89.03,89.045,89.013,89.032,456699998.0
2006-08-11 18:48:00,89.031,89.045,89.024,89.029,631900000.0
2006-08-11 18:49:00,89.031,89.054,89.028,89.048,899999999.0
2006-08-11 18:50:00,89.048,89.048,89.014,89.014,934699998.0
2006-08-11 18:51:00,89.041,89.057,89.027,89.045,515899995.0
2006-08-11 18:52:00,89.064,89.073,89.045,89.065,770800006.0
2006-08-11 18:53:00,89.045,89.072,89.024,89.045,823499993.0
2006-08-11 18:54:00,89.036,89.059,89.031,89.042,991700009.0
2006-08-11 18:55:00,89.038,89.079,89.038,89.074,855500006.0
2006-08-11 18:56:00,89.053,89.083,89.053,89.074,744500004.0
2006-08-11 18:57:00,89.071,89.081,89.053,89.065,445199998.0
2006-08-11 18:58:00,89.072,89.091,89.051,89.056,1148899996.0
2006-08-11 18:59:00,89.071,89.071,89.012,89.012,673100000.0
2006-08-11 19:00:00,89.017,89.046,89.005,89.028,818099993.0
2006-08-11 19:01:00,89.041,89.072,89.041,89.066,582499998.0
2006-08-11 19:02:00,89.073,89.088,89.059,89.068,279200000.0
2006-08-11 19:03:00,89.06,89.06,89.022,89.033,680300002.0
2006-08-11 19:04:00,89.051,89.071,89.036,89.049,510599998.0
2006-08-11 19:05:00,89.048,89.061,89.032,89.05,555099997.0
2006-08-11 19:06:00,89.038,89.053,89.018,89.036,582099999.0
2006-08-11 19:07:00,89.029,89.063,89.029,89.05,1030699999.0
2006-08-11 19:08:00,89.057,89.063,89.033,89.036,980200005.0
2006-08-11 19:09:00,89.022,89.062,89.022,89.045,571400000.0
2006-08-11 19:10:00,89.051,89.064,89.03,89.03,536499997.0
2006-08-11 19:11:00,89.037,89.057,89.037,89.055,189600000.0
2006-08-11 19:12:00,89.042,89.063,89.037,89.053,309499998.0
2006-08-11 19:13:00,89.03,89.055,89.025,89.051,418800002.0
2006-08-11 19:14:00,89.055,89.06,89.033,89.038,571099996.0
2006-08-11 19:15:00,89.055,89.067,89.037,89.054,630700002.0
2006-08-11 19:16:00,89.065,89.074,89.048,89.051,334200004.0
2006-08-11 19:17:00,89.05,89.071,89.048,89.051,514300002.0
2006-08-11 19:18:00,89.049,89.066,89.03,89.031,563099999.0
2006-08-11 19:19:00,89.05,89.063,89.037,89.051,615999997.0
2006-08-11 19:20:00,89.062,89.062,89.033,89.035,443200003.0
2006-08-11 19:21:00,89.046,89.06,89.039,89.051,334299998.0
2006-08-11 19:22:00,89.005,89.037,88.94,88.993,319299998.0
2006-08-11 19:23:00,89.045,89.045,89.008,89.019,1441699992.0
2006-08-11 19:24:00,89.032,89.04,89.003,89.013,563399999.0
2006-08-11 19:25:00,89.017,89.038,89.003,89.023,947500000.0
2006-08-11 19:26:00,89.033,89.042,89.016,89.023,1026200003.0
2006-08-11 19:27:00,89.036,89.041,89.012,89.012,1146099996.0
2006-08-11 19:28:00,89.023,89.028,89.002,89.007,557400000.0
2006-08-11 19:29:00,89.017,89.028,88.999,89.015,709000001.0
2006-08-11 19:30:00,89.015,89.032,89.004,89.022,801899996.0
2006-08-11 19:31:00,89.019,89.033,89.004,89.015,624099998.0
2006-08-11 19:32:00,89.035,89.035,89.009,89.015,739599996.0
2006-08-11 19:33:00,89.03,89.038,89.011,89.026,521799998.0
2006-08-11 19:34:00,89.022,89.047,89.018,89.044,660099995.0
2006-08-11 19:35:00,89.048,89.048,89.011,89.012,785599998.0
2006-08-11 19:36:00,89.019,89.038,89.012,89.028,564999997.0
2006-08-11 19:37:00,89.03,89.033,89.003,89.017,264400000.0
2006-08-11 19:38:00,89.025,89.034,89.003,89.026,975199999.0
2006-08-11 19:39:00,88.996,89.036,88.996,89.023,959499996.0
2006-08-11 19:40:00,89.004,89.026,88.99,89.015,778999998.0
2006-08-11 19:41:00,89.017,89.03,89.005,89.016,930799998.0
2006-08-11 19:42:00,89.02,89.028,88.997,88.997,654500004.0
2006-08-11 19:43:00,89.003,89.036,89.003,89.036,433200001.0
2006-08-11 19:44:00,89.045,89.048,89.017,89.017,607199996.0
2006-08-11 19:45:00,89.018,89.048,89.018,89.043,455200000.0
2006-08-11 19:46:00,89.032,89.048,89.013,89.024,405699999.0
2006-08-11 19:47:00,89.033,89.041,89.013,89.016,220799998.0
2006-08-11 19:48:00,89.03,89.042,89.005,89.025,861300000.0
2006-08-11 19:49:00,89.017,89.033,88.985,89.015,553500002.0
2006-08-11 19:50:00,89.025,89.041,89.012,89.015,385200001.0
2006-08-11 19:51:00,89.04,89.046,89.021,89.021,297099996.0
2006-08-11 19:52:00,89.016,89.038,88.986,89.03,602799998.0
2006-08-11 19:53:00,89.021,89.038,89.012,89.035,670200001.0
2006-08-11 19:54:00,89.021,89.046,89.011,89.031,874699991.0
2006-08-11 19:55:00,89.023,89.046,89.007,89.03,306300000.0
2006-08-11 19:56:00,89.024,89.038,89.006,89.013,353699997.0
2006-08-11 19:57:00,89.036,89.038,89.012,89.016,456499995.0
2006-08-11 19:58:00,89.016,89.04,89.012,89.034,716099998.0
2006-08-11 19:59:00,89.033,89.054,89.017,89.029,818600003.0
2006-08-11 20:00:00,89.03,89.045,89.009,89.029,313199997.0
2006-08-11 20:01:00,89.02,89.029,88.999,89.009,527099991.0
2006-08-11 20:02:00,89.03,89.033,89.005,89.012,655599998.0
2006-08-11 20:03:00,89.013,89.029,89.006,89.022,407800000.0
2006-08-11 20:04:00,89.01,89.024,88.964,89.021,294500002.0
2006-08-11 20:05:00,89.023,89.033,88.988,89.004,595099997.0
2006-08-11 20:06:00,88.997,89.027,88.997,89.008,833199992.0
2006-08-11 20:07:00,89.01,89.035,89.007,89.033,613600001.0
2006-08-11 20:08:00,89.034,89.058,89.026,89.057,490299999.0
2006-08-11 20:09:00,89.041,89.067,89.034,89.052,540499999.0
2006-08-11 20:10:00,89.055,89.062,89.037,89.06,701699995.0
2006-08-11 20:11:00,89.048,89.064,89.027,89.043,745299992.0
2006-08-11 20:12:00,89.023,89.05,89.013,89.038,1466500004.0
2006-08-11 20:13:00,89.04,89.053,89.021,89.021,634899998.0
2006-08-11 20:14:00,89.025,89.037,89.006,89.03,507199992.0
2006-08-11 20:15:00,89.026,89.037,89.011,89.03,755300000.0
2006-08-11 20:16:00,89.033,89.033,88.996,89.001,657399999.0
2006-08-11 20:17:00,89.026,89.028,89.002,89.007,356999995.0
2006-08-11 20:18:00,89.009,89.04,89.009,89.038,179700000.0
2006-08-11 20:19:00,89.028,89.028,88.992,89.003,225799998.0
2006-08-11 20:20:00,89.025,89.033,89.004,89.018,770399995.0
2006-08-11 20:21:00,89.016,89.048,89.016,89.035,694700011.0
2006-08-11 20:22:00,89.024,89.045,89.007,89.031,618100001.0
2006-08-11 20:23:00,89.03,89.043,89.017,89.024,529900000.0
2006-08-11 20:24:00,89.025,89.041,89.01,89.017,465099997.0
2006-08-11 20:25:00,89.037,89.052,89.025,89.03,547699997.0
2006-08-11 20:26:00,89.042,89.059,89.027,89.045,402900001.0
2006-08-11 20:27:00,89.034,89.051,89.029,89.046,334200002.0
2006-08-11 20:28:00,89.031,89.064,89.02,89.049,1090199997.0
2006-08-11 20:29:00,89.042,89.066,89.034,89.06,1551099999.0
2006-08-11 20:30:00,89.055,89.062,89.034,89.035,1544800002.0
2006-08-11 20:31:00,89.057,89.062,89.033,89.043,1237199996.0
2006-08-11 20:32:00,89.055,89.08,89.05,89.071,936199997.0
2006-08-11 20:33:00,89.06,89.074,89.043,89.066,458399999.0
2006-08-11 20:34:00,89.072,89.082,89.051,89.051,365900001.0
2006-08-11 20:35:00,89.057,89.074,89.034,89.052,474499997.0
2006-08-11 20:36:00,89.035,89.057,89.033,89.055,498999997.0
2006-08-11 20:37:00,89.045,89.06,89.027,89.035,663900000.0
2006-08-11 20:38:00,89.048,89.048,89.018,89.044,822099996.0
2006-08-11 20:39:00,89.042,89.076,89.042,89.072,669399999.0
2006-08-11 20:40:00,89.079,89.079,89.036,89.036,1224899997.0
2006-08-11 20:41:00,89.057,89.066,89.036,89.039,1029299992.0
2006-08-11 20:42:00,89.055,89.074,89.044,89.053,1163799991.0
2006-08-11 20:43:00,89.058,89.067,89.035,89.037,727100001.0
2006-08-11 20:44:00,89.045,89.059,89.029,89.03,913999997.0
2006-08-11 20:45:00,89.051,89.051,89.018,89.037,667499999.0
2006-08-11 20:46:00,89.03,89.054,89.016,89.043,612699997.0
2006-08-11 20:47:00,89.033,89.054,89.022,89.042,1116200001.0
2006-08-11 20:48:00,89.036,89.056,89.024,89.025,826499993.0
2006-08-11 20:49:00,89.025,89.054,89.019,89.051,511000005.0
2006-08-11 20:50:00,89.062,89.113,89.029,89.084,1081799996.0
2006-08-11 20:51:00,89.095,89.099,89.077,89.077,402099994.0
2006-08-11 20:52:00,89.077,89.085,89.058,89.065,377699998.0
2006-08-11 20:53:00,89.066,89.093,89.063,89.079,1203900009.0
2006-08-11 20:54:00,89.069,89.086,89.046,89.054,470199995.0
2006-08-11 20:55:00,89.065,89.074,89.043,89.045,1099099986.0
2006-08-11 20:56:00,89.035,89.063,89.033,89.046,664600002.0
2006-08-11 20:57:00,89.029,89.05,89.022,89.046,706900001.0
2006-08-11 20:58:00,89.044,89.05,89.022,89.032,1086699994.0
2006-08-11 20:59:00,89.053,89.065,89.021,89.045,1040599990.0
2006-08-11 21:00:00,89.06,89.096,89.06,89.071,1103999998.0
2006-08-11 21:01:00,89.097,89.097,89.042,89.048,1112700008.0
2006-08-11 21:02:00,89.061,89.061,89.033,89.033,550800001.0
2006-08-11 21:03:00,89.034,89.06,89.031,89.059,409700002.0
2006-08-11 21:04:00,89.039,89.057,89.023,89.046,472000003.0
2006-08-11 21:05:00,89.045,89.066,89.017,89.044,757500000.0
2006-08-11 21:06:00,89.062,89.063,89.037,89.045,697100005.0
2006-08-11 21:07:00,89.035,89.071,89.03,89.051,555699998.0
2006-08-11 21:08:00,89.055,89.06,89.028,89.035,676700001.0
2006-08-11 21:09:00,89.038,89.058,89.026,89.046,241900000.0
2006-08-11 21:10:00,89.044,89.046,88.995,89.023,709300006.0
2006-08-11 21:11:00,89.026,89.05,89.011,89.025,667400002.0
2006-08-11 21:12:00,89.012,89.032,89.012,89.023,385699996.0
2006-08-11 21:13:00,89.009,89.031,89.008,89.01,469200003.0
2006-08-11 21:14:00,89.013,89.044,89.013,89.042,579200000.0
2006-08-11 21:15:00,89.045,89.059,89.024,89.026,952799992.0
2006-08-11 21:16:00,89.026,89.054,89.018,89.03,775300000.0
2006-08-11 21:17:00,89.015,89.037,89.004,89.029,1113699999.0
2006-08-11 21:18:00,89.035,89.038,89.003,89.027,633600000.0
2006-08-11 21:19:00,89.016,89.039,89.013,89.035,713299996.0
2006-08-11 21:20:00,89.025,89.04,89.011,89.04,1307499993.0
2006-08-11 21:21:00,89.024,89.045,89.015,89.036,1052499990.0
2006-08-11 21:22:00,89.036,89.045,89.015,89.019,888500003.0
2006-08-11 21:23:00,89.04,89.05,89.019,89.03,837599992.0
2006-08-11 21:24:00,89.046,89.055,89.019,89.019,830199995.0
2006-08-11 21:25:00,89.021,89.05,89.016,89.019,1209899980.0
2006-08-11 21:26:00,89.013,89.05,89.013,89.047,408800004.0
2006-08-11 21:27:00,89.054,89.068,89.043,89.044,411800004.0
2006-08-11 21:28:00,89.053,89.064,89.04,89.042,452700002.0
2006-08-11 21:29:00,89.053,89.073,89.049,89.059,604900000.0
2006-08-11 21:30:00,89.051,89.058,89.027,89.027,406999997.0
2006-08-11 21:31:00,89.045,89.063,89.029,89.057,274500002.0
2006-08-11 21:32:00,89.047,89.049,89.016,89.016,393800000.0
2006-08-11 21:33:00,89.019,89.033,89.0,89.028,452599998.0
2006-08-11 21:34:00,89.032,89.04,89.015,89.03,184499996.0
2006-08-11 21:35:00,89.03,89.035,89.016,89.016,396600001.0
2006-08-11 21:36:00,89.017,89.038,89.014,89.033,384399999.0
2006-08-11 21:37:00,89.013,89.041,89.01,89.018,757999995.0
2006-08-11 21:38:00,89.016,89.036,89.01,89.027,162199999.0
2006-08-11 21:39:00,89.017,89.042,89.008,89.018,319499998.0
2006-08-11 21:40:00,89.001,89.036,88.998,89.017,502099998.0
2006-08-11 21:41:00,89.015,89.015,88.975,88.975,318900001.0
2006-08-11 21:42:00,88.976,89.013,88.976,89.013,392600002.0
2006-08-11 21:43:00,89.008,89.021,88.99,89.018,387500001.0
2006-08-11 21:44:00,88.997,89.029,88.997,89.014,989400002.0
2006-08-11 21:45:00,88.99,89.016,88.982,89.012,346099998.0
2006-08-11 21:46:00,89.0,89.02,88.996,89.01,258300002.0
2006-08-11 21:47:00,89.01,89.015,88.994,89.001,400999998.0
2006-08-11 21:48:00,89.009,89.026,88.989,89.024,763099995.0
2006-08-11 21:49:00,89.009,89.034,89.008,89.028,234600001.0
2006-08-11 21:50:00,89.011,89.035,89.011,89.03,252099997.0
2006-08-11 21:51:00,89.013,89.035,89.013,89.03,329800001.0
2006-08-11 21:52:00,89.032,89.041,89.019,89.022,248899999.0
2006-08-11 21:53:00,89.025,89.048,89.025,89.048,488099998.0
2006-08-11 21:54:00,89.041,89.051,89.021,89.039,209500001.0
2006-08-11 21:55:00,89.044,89.047,89.013,89.013,270399999.0
2006-08-11 21:56:00,89.031,89.045,89.015,89.019,316999997.0
2006-08-11 21:57:00,89.026,89.044,89.013,89.03,213499999.0
2006-08-11 21:58:00,89.034,89.042,89.019,89.025,177699996.0
2006-08-11 21:59:00,89.042,89.045,89.013,89.045,485499998.0
2006-08-11 22:00:00,89.036,89.058,89.029,89.036,559000003.0
2006-08-11 22:01:00,89.027,89.055,89.027,89.05,740400001.0
2006-08-11 22:02:00,89.04,89.04,88.994,88.995,795699995.0
2006-08-11 22:03:00,88.993,89.0,88.964,88.964,548800007.0
2006-08-11 22:04:00,88.961,88.992,88.961,88.99,560299998.0
2006-08-11 22:05:00,88.988,89.008,88.974,88.984,203200003.0
2006-08-11 22:06:00,88.995,89.008,88.977,88.995,218699999.0
2006-08-11 22:07:00,89.005,89.012,88.982,88.999,432299999.0
2006-08-11 22:08:00,88.994,89.011,88.988,89.001,110399999.0
2006-08-11 22:09:00,89.003,89.016,88.987,88.987,133700000.0
2006-08-11 22:10:00,89.0,89.013,88.981,89.005,255699999.0
2006-08-11 22:11:00,89.002,89.008,88.985,88.986,460399995.0
2006-08-11 22:12:00,89.001,89.005,88.979,88.989,391199997.0
2006-08-11 22:13:00,88.987,89.009,88.966,89.003,463399996.0
2006-08-11 22:14:00,89.004,89.021,88.987,88.992,366300003.0
2006-08-11 22:15:00,89.017,89.022,89.0,89.009,270699997.0
2006-08-11 22:16:00,89.018,89.022,88.984,88.997,524699997.0
2006-08-11 22:17:00,88.992,89.023,88.992,89.021,150400001.0
2006-08-11 22:18:00,89.012,89.032,89.002,89.022,427300003.0
2006-08-11 22:19:00,89.021,89.022,88.994,89.005,223900001.0
2006-08-11 22:20:00,89.019,89.026,88.998,89.018,223700002.0
2006-08-11 22:21:00,89.01,89.025,89.001,89.02,305400003.0
2006-08-11 22:22:00,89.007,89.024,89.001,89.015,422699997.0
2006-08-11 22:23:00,88.998,89.016,88.987,89.015,324199996.0
2006-08-11 22:24:00,88.994,89.025,88.994,89.015,255500001.0
2006-08-11 22:25:00,89.001,89.02,88.997,89.017,200100000.0
2006-08-11 22:26:00,89.005,89.023,88.998,89.02,270700000.0
2006-08-11 22:27:00,89.023,89.03,88.99,89.007,674599999.0
2006-08-11 22:28:00,89.02,89.02,88.995,89.017,354400003.0
2006-08-11 22:29:00,89.01,89.018,88.987,89.017,306699997.0
2006-08-11 22:30:00,89.017,89.023,88.984,88.996,149100002.0
2006-08-11 22:31:00,88.997,89.015,88.968,89.005,514099996.0
2006-08-11 22:32:00,89.002,89.023,88.995,89.014,340199999.0
2006-08-11 22:33:00,89.021,89.03,88.992,89.003,657099999.0
2006-08-11 22:34:00,89.019,89.034,89.0,89.008,474299999.0
2006-08-11 22:35:00,89.002,89.024,88.998,89.024,151599999.0
2006-08-11 22:36:00,89.007,89.029,89.007,89.021,454100000.0
2006-08-11 22:37:00,89.01,89.024,88.998,89.02,265500000.0
2006-08-11 22:38:00,89.011,89.027,88.99,89.027,152999997.0
2006-08-11 22:39:00,89.022,89.022,88.993,88.997,286699999.0
2006-08-11 22:40:00,89.002,89.031,88.998,89.027,314600001.0
2006-08-11 22:41:00,89.0,89.034,89.0,89.03,236399999.0
2006-08-11 22:42:00,89.013,89.033,89.001,89.019,203000003.0
2006-08-11 22:43:00,89.025,89.028,88.995,89.008,325800000.0
2006-08-11 22:44:00,89.003,89.018,88.982,88.986,445899999.0
2006-08-11 22:45:00,88.994,89.029,88.99,89.023,533200006.0
2006-08-11 22:46:00,89.003,89.035,88.988,89.015,196900001.0
2006-08-11 22:47:00,89.033,89.036,89.003,89.003,295700000.0
2006-08-11 22:48:00,89.018,89.039,89.0,89.025,334099997.0
2006-08-11 22:49:00,89.004,89.042,88.99,89.022,245399999.0
2006-08-11 22:50:00,88.998,89.029,88.99,89.029,215799995.0
2006-08-11 22:51:00,89.023,89.04,89.001,89.008,265199998.0
2006-08-11 22:52:00,89.007,89.035,89.004,89.03,138600000.0
2006-08-11 22:53:00,89.021,89.041,88.988,89.03,606299999.0
2006-08-11 22:54:00,89.015,89.035,89.001,89.027,321300005.0
2006-08-11 22:55:00,89.022,89.08,89.022,89.075,282500000.0
2006-08-11 22:56:00,89.068,89.135,89.058,89.135,206299998.0
2006-08-11 22:57:00,89.113,89.138,89.048,89.094,487100002.0
2006-08-11 22:58:00,89.091,89.092,89.043,89.067,160100000.0
2006-08-11 22:59:00,89.08,89.09,88.999,89.005,556299997.0
2006-08-11 23:00:00,89.11,89.13,89.11,89.12,223300000.0
2006-08-11 23:01:00,89.13,89.13,89.11,89.11,223300000.0
2006-08-11 23:02:00,89.12,89.12,89.12,89.12,223300000.0
2006-08-11 23:03:00,89.1,89.12,89.06,89.1,223300000.0
2006-08-11 23:04:00,89.08,89.11,89.08,89.08,223300000.0
2006-08-11 23:05:00,89.07,89.11,89.07,89.11,223300000.0
2006-08-11 23:06:00,89.1,89.11,89.1,89.11,223300000.0
2006-08-11 23:07:00,89.09,89.1,89.09,89.1,223300000.0
2006-08-11 23:08:00,89.09,89.09,89.09,89.09,223300000.0
2006-08-11 23:09:00,89.1,89.1,89.09,89.1,223300000.0
2006-08-11 23:10:00,89.15,89.15,89.09,89.11,223300000.0
2006-08-11 23:11:00,89.1,89.12,89.1,89.12,223300000.0
2006-08-11 23:13:00,89.1,89.14,89.1,89.14,223300000.0
2006-08-11 23:15:00,89.1,89.11,89.1,89.11,223300000.0
2006-08-11 23:16:00,89.13,89.13,89.13,89.13,223300000.0
2006-08-11 23:17:00,89.1,89.1,89.1,89.1,223300000.0
2006-08-11 23:18:00,89.11,89.11,89.11,89.11,223300000.0
2006-08-11 23:19:00,89.1,89.11,89.1,89.11,223300000.0
2006-08-11 23:21:00,89.1,89.12,89.1,89.12,223300000.0
2006-08-11 23:23:00,89.1,89.11,89.1,89.11,223300000.0
2006-08-11 23:24:00,89.11,89.11,89.11,89.11,223300000.0
2006-08-11 23:25:00,89.1,89.1,89.1,89.1,223300000.0
2006-08-11 23:26:00,89.14,89.14,89.14,89.14,223300000.0
2006-08-11 23:27:00,89.1,89.14,89.1,89.14,223300000.0
2006-08-11 23:29:00,89.1,89.12,89.1,89.12,223300000.0
2006-08-11 23:31:00,89.09,89.14,89.09,89.14,223300000.0
2006-08-11 23:32:00,89.14,89.14,89.14,89.14,223300000.0
2006-08-11 23:33:00,89.1,89.14,89.1,89.14,223300000.0
2006-08-11 23:34:00,89.11,89.12,89.11,89.12,223300000.0
2006-08-11 23:35:00,89.12,89.2,89.12,89.12,223300000.0
2006-08-11 23:36:00,89.08,89.08,89.08,89.08,223300000.0
2006-08-11 23:37:00,89.08,89.09,89.08,89.09,223300000.0
2006-08-11 23:38:00,89.2,89.2,89.13,89.13,223300000.0
2006-08-11 23:39:00,89.19,89.19,89.19,89.19,223300000.0
2006-08-11 23:40:00,89.21,89.21,89.21,89.21,223300000.0
2006-08-11 23:41:00,89.19,89.19,89.19,89.19,223300000.0
2006-08-11 23:42:00,89.21,89.21,89.21,89.21,223300000.0
2006-08-11 23:43:00,89.19,89.21,89.19,89.21,223300000.0
2006-08-11 23:44:00,89.19,89.24,89.19,89.24,223300000.0
2006-08-11 23:46:00,89.16,89.16,89.16,89.16,223300000.0
2006-08-11 23:47:00,89.23,89.23,89.23,89.23,223300000.0
2006-08-11 23:48:00,89.16,89.16,89.16,89.16,223300000.0
2006-08-11 23:49:00,89.23,89.23,89.23,89.23,223300000.0
2006-08-11 23:50:00,89.16,89.16,89.16,89.16,223300000.0
2006-08-11 23:51:00,89.23,89.23,89.15,89.15,223300000.0
2006-08-11 23:53:00,89.23,89.23,89.15,89.15,223300000.0
2006-08-11 23:54:00,89.15,89.15,89.15,89.15,223300000.0
2006-08-11 23:55:00,89.23,89.23,89.23,89.23,223300000.0
2006-08-11 23:56:00,89.15,89.15,89.15,89.15,223300000.0
2006-08-11 23:57:00,89.23,89.23,89.23,89.23,223300000.0
2006-08-11 23:58:00,89.28,89.28,89.28,89.28,223300000.0
2006-08-11 23:59:00,89.23,89.23,89.12,89.12,223300000.0
2006-08-13 23:00:00,89.062,89.084,88.965,88.968,223300000.0
2006-08-13 23:01:00,88.966,88.966,88.885,88.941,184600003.0
2006-08-13 23:02:00,88.962,89.003,88.959,88.97,180199999.0
2006-08-13 23:03:00,88.97,88.99,88.952,88.972,240100000.0
2006-08-13 23:04:00,88.986,89.006,88.951,88.96,214300001.0
2006-08-13 23:05:00,88.971,88.992,88.958,88.958,181000002.0
2006-08-13 23:06:00,88.982,89.03,88.957,89.013,222099999.0
2006-08-13 23:07:00,88.993,88.993,88.955,88.964,135200000.0
2006-08-13 23:08:00,88.955,88.994,88.951,88.991,181400000.0
2006-08-13 23:09:00,88.983,89.012,88.965,88.975,198899998.0
2006-08-13 23:10:00,88.992,89.031,88.982,89.021,219400003.0
2006-08-13 23:11:00,89.018,89.037,88.978,88.992,189000001.0
2006-08-13 23:12:00,88.999,89.006,88.968,88.981,183300002.0
2006-08-13 23:13:00,88.988,88.995,88.962,88.966,102600000.0
2006-08-13 23:14:00,88.98,89.02,88.971,88.971,269099999.0
2006-08-13 23:15:00,88.994,89.022,88.977,88.992,141399999.0
2006-08-13 23:16:00,89.015,89.049,89.013,89.028,271000000.0
2006-08-13 23:17:00,89.013,89.081,89.013,89.058,206299995.0
2006-08-13 23:18:00,89.068,89.084,89.051,89.065,227300003.0
2006-08-13 23:19:00,89.082,89.087,89.06,89.073,202300000.0
2006-08-13 23:20:00,89.088,89.11,89.077,89.093,312399996.0
2006-08-13 23:21:00,89.058,89.083,89.049,89.073,171100000.0
2006-08-13 23:22:00,89.074,89.078,89.04,89.058,187399996.0
2006-08-13 23:23:00,89.08,89.089,89.003,89.003,217800000.0
2006-08-13 23:24:00,89.04,89.079,89.04,89.078,109100000.0
2006-08-13 23:25:00,89.063,89.076,89.04,89.048,187899997.0
2006-08-13 23:26:00,89.074,89.116,89.064,89.081,103899998.0
2006-08-13 23:27:00,89.048,89.079,89.037,89.04,174799998.0
2006-08-13 23:28:00,89.057,89.06,89.023,89.023,168899998.0
2006-08-13 23:29:00,89.06,89.074,89.012,89.016,258200004.0
2006-08-13 23:30:00,89.042,89.05,88.988,88.988,155299999.0
2006-08-13 23:31:00,89.03,89.079,89.021,89.069,192499999.0
2006-08-13 23:32:00,89.05,89.085,89.031,89.077,211600002.0
2006-08-13 23:33:00,89.038,89.105,89.024,89.105,136200002.0
2006-08-13 23:34:00,89.112,89.119,89.072,89.072,220700000.0
2006-08-13 23:35:00,89.08,89.094,89.048,89.048,256300000.0
2006-08-13 23:36:00,89.046,89.067,89.02,89.02,208399996.0
2006-08-13 23:37:00,89.018,89.032,89.002,89.03,155199999.0
2006-08-13 23:38:00,89.007,89.059,89.0,89.032,144200001.0
2006-08-13 23:39:00,89.072,89.072,88.964,88.988,134699997.0
2006-08-13 23:40:00,89.0,89.065,88.99,89.021,144800000.0
2006-08-13 23:41:00,89.011,89.043,88.992,89.005,297699998.0
2006-08-13 23:42:00,88.984,89.048,88.977,89.027,212500002.0
2006-08-13 23:43:00,89.039,89.053,88.999,89.004,168399999.0
2006-08-13 23:44:00,89.037,89.041,89.001,89.005,140299998.0
2006-08-13 23:45:00,89.021,89.065,89.001,89.037,140199999.0
2006-08-13 23:46:00,89.028,89.119,89.024,89.119,262299999.0
2006-08-13 23:47:00,89.105,89.108,89.071,89.079,83299998.0
2006-08-13 23:48:00,89.093,89.114,89.068,89.092,186899998.0
2006-08-13 23:49:00,89.052,89.078,89.052,89.074,196299998.0
2006-08-13 23:50:00,89.053,89.091,89.036,89.038,106900000.0
2006-08-13 23:51:00,89.054,89.09,89.046,89.08,362400002.0
2006-08-13 23:52:00,89.091,89.091,89.033,89.038,206600001.0
2006-08-13 23:53:00,89.051,89.075,89.023,89.055,244299997.0
2006-08-13 23:54:00,89.068,89.084,89.051,89.077,325700003.0
2006-08-13 23:55:00,89.075,89.107,89.057,89.084,188099999.0
2006-08-13 23:56:00,89.11,89.115,89.077,89.087,238100002.0
2006-08-13 23:57:00,89.066,89.108,89.057,89.078,230899999.0
2006-08-13 23:58:00,89.06,89.079,89.046,89.061,165699998.0
2006-08-13 23:59:00,89.067,89.089,89.04,89.055,299300000.0
2006-08-14 00:00:00,89.051,89.093,89.032,89.07,211300002.0
2006-08-14 00:01:00,89.07,89.093,89.044,89.093,297999998.0
2006-08-14 00:02:00,89.068,89.096,89.057,89.065,127200000.0
2006-08-14 00:03:00,89.103,89.113,89.075,89.101,154799998.0
2006-08-14 00:04:00,89.064,89.103,89.051,89.093,150400001.0
2006-08-14 00:05:00,89.094,89.105,89.067,89.069,172600001.0
2006-08-14 00:06:00,89.072,89.107,89.07,89.085,136700000.0
2006-08-14 00:07:00,89.078,89.127,89.074,89.098,288799997.0
2006-08-14 00:08:00,89.058,89.11,89.039,89.09,181199998.0
2006-08-14 00:09:00,89.084,89.11,89.074,89.109,132499997.0
2006-08-14 00:10:00,89.064,89.129,89.054,89.102,273199998.0
2006-08-14 00:11:00,89.088,89.089,89.056,89.056,208099997.0
2006-08-14 00:12:00,89.057,89.108,89.056,89.057,286600000.0
2006-08-14 00:13:00,89.068,89.11,89.056,89.082,220900004.0
2006-08-14 00:14:00,89.082,89.111,89.058,89.089,180899999.0
2006-08-14 00:15:00,89.083,89.11,89.063,89.098,120200000.0
2006-08-14 00:16:00,89.076,89.126,89.075,89.097,160699997.0
2006-08-14 00:17:00,89.079,89.099,89.056,89.077,204500001.0
2006-08-14 00:18:00,89.052,89.083,89.039,89.066,281399996.0
2006-08-14 00:19:00,89.052,89.08,89.049,89.06,163099999.0
2006-08-14 00:20:00,89.056,89.099,89.042,89.067,168900000.0
2006-08-14 00:21:00,89.073,89.093,89.053,89.073,145900000.0
2006-08-14 00:22:00,89.062,89.103,89.059,89.065,251699999.0
2006-08-14 00:23:00,89.106,89.119,89.07,89.077,279699998.0
2006-08-14 00:24:00,89.052,89.116,89.052,89.088,167300001.0
2006-08-14 00:25:00,89.081,89.113,89.067,89.092,82600000.0
2006-08-14 00:26:00,89.1,89.117,89.073,89.073,147800001.0
2006-08-14 00:27:00,89.088,89.121,89.082,89.106,212599999.0
2006-08-14 00:28:00,89.098,89.118,89.082,89.093,251099998.0
2006-08-14 00:29:00,89.113,89.147,89.105,89.12,204999999.0
2006-08-14 00:30:00,89.135,89.16,89.099,89.121,127699997.0
2006-08-14 00:31:00,89.129,89.145,89.111,89.125,179800001.0
2006-08-14 00:32:00,89.104,89.137,89.096,89.123,146999999.0
2006-08-14 00:33:00,89.095,89.138,89.086,89.135,176800000.0
2006-08-14 00:34:00,89.109,89.14,89.109,89.122,85800000.0
2006-08-14 00:35:00,89.12,89.179,89.113,89.138,236800002.0
2006-08-14 00:36:00,89.149,89.159,89.099,89.113,194900003.0
2006-08-14 00:37:00,89.095,89.139,89.078,89.089,182199999.0
2006-08-14 00:38:00,89.099,89.14,89.083,89.123,275699994.0
2006-08-14 00:39:00,89.132,89.147,89.098,89.115,198600000.0
2006-08-14 00:40:00,89.102,89.13,89.093,89.113,186800000.0
2006-08-14 00:41:00,89.115,89.135,89.105,89.115,131200000.0
2006-08-14 00:42:00,89.095,89.135,89.087,89.103,213500002.0
2006-08-14 00:43:00,89.108,89.15,89.095,89.11,207899997.0
2006-08-14 00:44:00,89.08,89.15,89.076,89.104,319499996.0
2006-08-14 00:45:00,89.093,89.156,89.093,89.117,134500000.0
2006-08-14 00:46:00,89.091,89.16,89.085,89.128,219800003.0
2006-08-14 00:47:00,89.1,89.143,89.094,89.106,172400000.0
2006-08-14 00:48:00,89.119,89.147,89.101,89.146,268399998.0
2006-08-14 00:49:00,89.132,89.132,89.066,89.076,187199995.0
2006-08-14 00:50:00,89.099,89.11,89.068,89.072,244299997.0
2006-08-14 00:51:00,89.089,89.118,89.082,89.093,318600005.0
2006-08-14 00:52:00,89.08,89.132,89.08,89.094,230899998.0
2006-08-14 00:53:00,89.082,89.123,89.078,89.123,203400002.0
2006-08-14 00:54:00,89.085,89.114,89.073,89.089,201699998.0
2006-08-14 00:55:00,89.092,89.124,89.051,89.059,281299998.0
2006-08-14 00:56:00,89.041,89.061,89.031,89.042,108300000.0
2006-08-14 00:57:00,89.077,89.102,89.055,89.065,206999996.0
2006-08-14 00:58:00,89.026,89.078,89.021,89.045,169499996.0
2006-08-14 00:59:00,89.033,89.069,89.018,89.032,160799997.0
2006-08-14 01:00:00,89.046,89.075,89.039,89.057,280000004.0
2006-08-14 01:01:00,89.06,89.06,88.993,88.993,147800000.0
2006-08-14 01:02:00,88.954,89.029,88.954,89.027,121700001.0
2006-08-14 01:03:00,89.015,89.015,88.958,88.961,133500000.0
2006-08-14 01:04:00,88.995,89.023,88.981,89.0,202399999.0
2006-08-14 01:05:00,89.012,89.019,88.966,88.974,346600002.0
2006-08-14 01:06:00,88.99,89.023,88.978,89.008,202899999.0
2006-08-14 01:07:00,88.994,89.033,88.993,89.016,161699998.0
2006-08-14 01:08:00,88.992,89.03,88.968,89.0,287399998.0
2006-08-14 01:09:00,89.025,89.053,89.007,89.026,372299997.0
2006-08-14 01:10:00,89.041,89.056,89.009,89.009,150199998.0
2006-08-14 01:11:00,89.027,89.053,89.005,89.018,227099999.0
2006-08-14 01:12:00,89.02,89.058,88.998,89.005,211900000.0
2006-08-14 01:13:00,88.985,89.059,88.982,89.049,159499998.0
2006-08-14 01:14:00,88.996,89.062,88.996,89.022,252800000.0
2006-08-14 01:15:00,89.017,89.074,89.017,89.074,120400002.0
2006-08-14 01:16:00,89.05,89.076,89.039,89.056,215100001.0
2006-08-14 01:17:00,89.054,89.084,89.031,89.084,309199997.0
2006-08-14 01:18:00,89.042,89.069,89.031,89.048,165799999.0
2006-08-14 01:19:00,89.053,89.11,89.046,89.099,205700000.0
2006-08-14 01:20:00,89.07,89.107,89.061,89.065,150199998.0
2006-08-14 01:21:00,89.093,89.093,89.054,89.067,177000000.0
2006-08-14 01:22:00,89.062,89.11,89.06,89.09,297299998.0
2006-08-14 01:23:00,89.089,89.124,89.075,89.106,168200000.0
2006-08-14 01:24:00,89.097,89.107,89.065,89.075,194399999.0
2006-08-14 01:25:00,89.097,89.132,89.085,89.101,296999995.0
2006-08-14 01:26:00,89.126,89.134,89.095,89.117,247200000.0
2006-08-14 01:27:00,89.09,89.135,89.088,89.126,170200001.0
2006-08-14 01:28:00,89.112,89.138,89.103,89.12,166400003.0
2006-08-14 01:29:00,89.14,89.14,89.093,89.103,176700000.0
2006-08-14 01:30:00,89.114,89.124,89.087,89.101,205899999.0
2006-08-14 01:31:00,89.134,89.164,89.103,89.103,328899999.0
2006-08-14 01:32:00,89.125,89.139,89.106,89.112,224400003.0
2006-08-14 01:33:00,89.11,89.129,89.081,89.111,156099999.0
2006-08-14 01:34:00,89.095,89.127,89.065,89.102,207700003.0
2006-08-14 01:35:00,89.109,89.123,89.087,89.111,186300002.0
2006-08-14 01:36:00,89.114,89.13,89.099,89.129,186100003.0
2006-08-14 01:37:00,89.147,89.153,89.128,89.138,136200001.0
2006-08-14 01:38:00,89.143,89.173,89.135,89.143,111700000.0
2006-08-14 01:39:00,89.159,89.164,89.124,89.124,172899998.0
2006-08-14 01:40:00,89.131,89.15,89.105,89.111,336500000.0
2006-08-14 01:41:00,89.117,89.146,89.096,89.098,235399998.0
2006-08-14 01:42:00,89.086,89.117,89.077,89.08,217899999.0
2006-08-14 01:43:00,89.085,89.111,89.073,89.106,128900002.0
2006-08-14 01:44:00,89.083,89.118,89.055,89.086,210500003.0
2006-08-14 01:45:00,89.135,89.15,89.093,89.093,148900000.0
2006-08-14 01:46:00,89.116,89.136,89.093,89.104,213399998.0
2006-08-14 01:47:00,89.096,89.127,89.087,89.118,123000000.0
2006-08-14 01:48:00,89.107,89.124,89.064,89.068,264700000.0
2006-08-14 01:49:00,89.087,89.111,89.076,89.085,210199999.0
2006-08-14 01:50:00,89.107,89.118,89.079,89.098,206900000.0
2006-08-14 01:51:00,89.107,89.127,89.083,89.112,94000000.0
2006-08-14 01:52:00,89.096,89.131,89.09,89.105,321000000.0
2006-08-14 01:53:00,89.091,89.144,89.09,89.125,227899994.0
2006-08-14 01:54:00,89.074,89.147,89.069,89.137,167099999.0
2006-08-14 01:55:00,89.113,89.159,89.106,89.159,137600001.0
2006-08-14 01:56:00,89.088,89.134,89.08,89.1,152999998.0
2006-08-14 01:57:00,89.12,89.133,89.098,89.104,176900000.0
2006-08-14 01:58:00,89.069,89.131,89.06,89.131,85099998.0
2006-08-14 01:59:00,89.128,89.136,89.089,89.098,295300000.0
2006-08-14 02:00:00,89.098,89.13,89.093,89.115,170200000.0
2006-08-14 02:01:00,89.118,89.135,89.081,89.089,251300000.0
2006-08-14 02:02:00,89.106,89.128,89.071,89.071,206199999.0
2006-08-14 02:03:00,89.11,89.145,89.083,89.124,230100000.0
2006-08-14 02:04:00,89.111,89.135,89.091,89.109,193599996.0
2006-08-14 02:05:00,89.116,89.137,89.109,89.113,134599997.0
2006-08-14 02:06:00,89.102,89.135,89.095,89.099,175500000.0
2006-08-14 02:07:00,89.115,89.159,89.114,89.115,235399999.0
2006-08-14 02:08:00,89.152,89.158,89.108,89.108,164599999.0
2006-08-14 02:09:00,89.137,89.142,89.1,89.114,123200000.0
2006-08-14 02:10:00,89.088,89.11,89.074,89.082,172699995.0
2006-08-14 02:11:00,89.107,89.121,89.091,89.1,254299999.0
2006-08-14 02:12:00,89.095,89.118,89.072,89.093,246400003.0
2006-08-14 02:13:00,89.076,89.104,89.07,89.079,145000000.0
2006-08-14 02:14:00,89.073,89.12,89.07,89.09,229400000.0
2006-08-14 02:15:00,89.101,89.117,89.071,89.082,248300001.0
2006-08-14 02:16:00,89.095,89.11,89.075,89.084,179700001.0
2006-08-14 02:17:00,89.064,89.105,89.064,89.068,231800002.0
2006-08-14 02:18:00,89.055,89.099,89.04,89.079,243799997.0
2006-08-14 02:19:00,89.066,89.106,89.052,89.097,189500000.0
2006-08-14 02:20:00,89.068,89.11,89.061,89.079,333100001.0
2006-08-14 02:21:00,89.093,89.108,89.066,89.066,292399996.0
2006-08-14 02:22:00,89.092,89.101,89.037,89.037,188100001.0
2006-08-14 02:23:00,89.041,89.063,89.032,89.048,270599997.0
2006-08-14 02:24:00,89.057,89.065,89.017,89.022,255999998.0
2006-08-14 02:25:00,89.04,89.077,89.025,89.054,250800001.0
2006-08-14 02:26:00,89.063,89.076,89.028,89.028,179000003.0
2006-08-14 02:27:00,89.038,89.07,89.026,89.063,256900000.0
2006-08-14 02:28:00,89.04,89.062,89.023,89.052,191200001.0
2006-08-14 02:29:00,89.041,89.064,89.022,89.022,200500001.0
2006-08-14 02:30:00,89.046,89.072,89.024,89.061,211400002.0
2006-08-14 02:31:00,89.062,89.075,89.03,89.031,294599996.0
2006-08-14 02:32:00,89.031,89.067,89.031,89.054,268900005.0
2006-08-14 02:33:00,89.017,89.08,89.012,89.055,147700001.0
2006-08-14 02:34:00,89.027,89.066,89.027,89.051,160999997.0
2006-08-14 02:35:00,89.018,89.065,89.015,89.031,125199999.0
2006-08-14 02:36:00,89.067,89.086,89.033,89.058,214899999.0
2006-08-14 02:37:00,89.061,89.073,89.033,89.033,155800000.0
2006-08-14 02:38:00,89.054,89.073,89.031,89.066,258399998.0
2006-08-14 02:39:00,89.092,89.094,89.053,89.053,244799998.0
2006-08-14 02:40:00,89.036,89.092,89.035,89.085,249200003.0
2006-08-14 02:41:00,89.094,89.094,89.042,89.056,151499998.0
2006-08-14 02:42:00,89.058,89.1,89.041,89.068,128200001.0
2006-08-14 02:43:00,89.025,89.083,89.025,89.08,283000002.0
2006-08-14 02:44:00,89.065,89.101,89.053,89.055,131300001.0
2006-08-14 02:45:00,89.046,89.098,89.046,89.081,299100002.0
2006-08-14 02:46:00,89.09,89.119,89.071,89.08,171100000.0
2006-08-14 02:47:00,89.096,89.116,89.061,89.095,265099997.0
2006-08-14 02:48:00,89.09,89.128,89.074,89.128,148700001.0
2006-08-14 02:49:00,89.13,89.139,89.094,89.094,231099998.0
2006-08-14 02:50:00,89.11,89.129,89.073,89.123,266300000.0
2006-08-14 02:51:00,89.072,89.117,89.071,89.111,180400000.0
2006-08-14 02:52:00,89.087,89.116,89.081,89.098,174599998.0
2006-08-14 02:53:00,89.125,89.127,89.079,89.085,275400005.0
2006-08-14 02:54:00,89.073,89.138,89.073,89.12,206199998.0
2006-08-14 02:55:00,89.112,89.133,89.069,89.083,124600000.0
2006-08-14 02:56:00,89.132,89.142,89.095,89.095,193000002.0
2006-08-14 02:57:00,89.093,89.126,89.077,89.112,294199999.0
2006-08-14 02:58:00,89.088,89.133,89.065,89.095,145200001.0
2006-08-14 02:59:00,89.068,89.121,89.067,89.112,286900002.0
2006-08-14 03:00:00,89.108,89.118,89.052,89.07,222600002.0
2006-08-14 03:01:00,89.069,89.128,89.065,89.107,169399998.0
2006-08-14 03:02:00,89.1,89.117,89.082,89.101,114200000.0
2006-08-14 03:03:00,89.098,89.122,89.082,89.11,266200000.0
2006-08-14 03:04:00,89.077,89.132,89.077,89.105,96599998.0
2006-08-14 03:05:00,89.108,89.127,89.089,89.101,124900001.0
2006-08-14 03:06:00,89.081,89.131,89.081,89.098,190300003.0
2006-08-14 03:07:00,89.091,89.128,89.083,89.111,283899998.0
2006-08-14 03:08:00,89.117,89.135,89.097,89.13,269200004.0
2006-08-14 03:09:00,89.133,89.159,89.124,89.13,333099996.0
2006-08-14 03:10:00,89.15,89.167,89.13,89.14,302399998.0
2006-08-14 03:11:00,89.136,89.176,89.134,89.153,225899999.0
2006-08-14 03:12:00,89.167,89.185,89.143,89.143,214300002.0
2006-08-14 03:13:00,89.173,89.187,89.139,89.165,240100002.0
2006-08-14 03:14:00,89.182,89.182,89.132,89.143,312699998.0
2006-08-14 03:15:00,89.144,89.174,89.133,89.173,136300000.0
2006-08-14 03:16:00,89.107,89.198,89.107,89.198,194700000.0
2006-08-14 03:17:00,89.142,89.202,89.142,89.174,237099995.0
2006-08-14 03:18:00,89.2,89.21,89.17,89.175,133800000.0
2006-08-14 03:19:00,89.177,89.19,89.156,89.159,103100000.0
2006-08-14 03:20:00,89.158,89.197,89.152,89.158,227000001.0
2006-08-14 03:21:00,89.173,89.186,89.152,89.152,132300000.0
2006-08-14 03:22:00,89.169,89.19,89.145,89.167,192699999.0
2006-08-14 03:23:00,89.169,89.175,89.131,89.135,203999999.0
2006-08-14 03:24:00,89.163,89.189,89.142,89.161,144600000.0
2006-08-14 03:25:00,89.171,89.203,89.155,89.159,175100001.0
2006-08-14 03:26:00,89.135,89.206,89.135,89.19,232600000.0
2006-08-14 03:27:00,89.177,89.208,89.164,89.17,198500000.0
2006-08-14 03:28:00,89.163,89.193,89.147,89.193,143800000.0
2006-08-14 03:29:00,89.141,89.202,89.131,89.168,185900001.0
2006-08-14 03:30:00,89.182,89.182,89.123,89.136,324200001.0
2006-08-14 03:31:00,89.17,89.173,89.125,89.138,241200000.0
2006-08-14 03:32:00,89.147,89.17,89.104,89.122,217699997.0
2006-08-14 03:33:00,89.152,89.164,89.118,89.126,199200001.0
2006-08-14 03:34:00,89.148,89.161,89.115,89.154,127700001.0
2006-08-14 03:35:00,89.159,89.184,89.133,89.133,228999997.0
2006-08-14 03:36:00,89.147,89.168,89.131,89.149,163799998.0
2006-08-14 03:37:00,89.168,89.18,89.128,89.166,295699998.0
2006-08-14 03:38:00,89.154,89.165,89.142,89.163,229899996.0
2006-08-14 03:39:00,89.162,89.183,89.146,89.158,265899995.0
2006-08-14 03:40:00,89.143,89.197,89.143,89.179,324300000.0
2006-08-14 03:41:00,89.152,89.188,89.152,89.176,220099995.0
2006-08-14 03:42:00,89.139,89.174,89.135,89.146,216899999.0
2006-08-14 03:43:00,89.165,89.185,89.134,89.134,175600000.0
2006-08-14 03:44:00,89.167,89.19,89.146,89.179,214600002.0
2006-08-14 03:45:00,89.159,89.187,89.14,89.157,202199998.0
2006-08-14 03:46:00,89.126,89.168,89.122,89.168,246999997.0
2006-08-14 03:47:00,89.174,89.186,89.143,89.151,209600001.0
2006-08-14 03:48:00,89.139,89.177,89.129,89.155,346300003.0
2006-08-14 03:49:00,89.155,89.175,89.127,89.156,176300002.0
2006-08-14 03:50:00,89.131,89.174,89.114,89.156,173199999.0
2006-08-14 03:51:00,89.157,89.164,89.126,89.151,137100000.0
2006-08-14 03:52:00,89.132,89.18,89.132,89.16,187399999.0
2006-08-14 03:53:00,89.155,89.199,89.126,89.178,166600003.0
2006-08-14 03:54:00,89.185,89.185,89.127,89.145,150000000.0
2006-08-14 03:55:00,89.16,89.19,89.149,89.169,267100000.0
2006-08-14 03:56:00,89.161,89.189,89.142,89.168,212799998.0
2006-08-14 03:57:00,89.165,89.195,89.149,89.17,108400000.0
2006-08-14 03:58:00,89.151,89.182,89.151,89.175,157399999.0
2006-08-14 03:59:00,89.189,89.194,89.157,89.164,369899996.0
2006-08-14 04:00:00,89.16,89.184,89.142,89.157,261800002.0
2006-08-14 04:01:00,89.158,89.194,89.156,89.19,150900000.0
2006-08-14 04:02:00,89.165,89.185,89.148,89.185,170700001.0
2006-08-14 04:03:00,89.184,89.199,89.155,89.173,139500002.0
2006-08-14 04:04:00,89.152,89.174,89.134,89.174,254099997.0
2006-08-14 04:05:00,89.161,89.203,89.159,89.187,182700000.0
2006-08-14 04:06:00,89.152,89.188,89.139,89.175,157000000.0
2006-08-14 04:07:00,89.18,89.204,89.163,89.194,232699999.0
2006-08-14 04:08:00,89.163,89.193,89.153,89.178,106999999.0
2006-08-14 04:09:00,89.181,89.181,89.151,89.156,136200000.0
2006-08-14 04:10:00,89.14,89.192,89.137,89.172,180899996.0
2006-08-14 04:11:00,89.168,89.212,89.164,89.176,262699997.0
2006-08-14 04:12:00,89.168,89.204,89.164,89.187,195599998.0
2006-08-14 04:13:00,89.18,89.2,89.136,89.181,239100000.0
2006-08-14 04:14:00,89.17,89.195,89.16,89.177,160900002.0
2006-08-14 04:15:00,89.174,89.196,89.148,89.177,151600000.0
2006-08-14 04:16:00,89.153,89.182,89.133,89.157,310899997.0
2006-08-14 04:17:00,89.144,89.185,89.138,89.171,306699997.0
2006-08-14 04:18:00,89.16,89.173,89.131,89.136,173399999.0
2006-08-14 04:19:00,89.14,89.176,89.14,89.148,183000001.0
2006-08-14 04:20:00,89.156,89.179,89.133,89.17,210099997.0
2006-08-14 04:21:00,89.188,89.2,89.164,89.175,284500003.0
2006-08-14 04:22:00,89.146,89.195,89.14,89.149,262700001.0
2006-08-14 04:23:00,89.183,89.21,89.162,89.168,223300000.0
2006-08-14 04:24:00,89.171,89.207,89.151,89.191,219100000.0
2006-08-14 04:25:00,89.167,89.185,89.146,89.179,196100000.0
2006-08-14 04:26:00,89.15,89.187,89.143,89.176,248300003.0
2006-08-14 04:27:00,89.186,89.201,89.164,89.19,146300000.0
2006-08-14 04:28:00,89.155,89.206,89.155,89.2,153899998.0
2006-08-14 04:29:00,89.18,89.218,89.17,89.177,184900001.0
2006-08-14 04:30:00,89.188,89.219,89.172,89.199,232199997.0
2006-08-14 04:31:00,89.186,89.219,89.176,89.215,260600000.0
2006-08-14 04:32:00,89.18,89.215,89.17,89.212,304400001.0
2006-08-14 04:33:00,89.201,89.204,89.169,89.169,197600001.0
2006-08-14 04:34:00,89.161,89.194,89.161,89.187,130899999.0
2006-08-14 04:35:00,89.174,89.204,89.172,89.184,330000000.0
2006-08-14 04:36:00,89.187,89.194,89.149,89.177,220599998.0
2006-08-14 04:37:00,89.174,89.186,89.145,89.145,271499997.0
2006-08-14 04:38:00,89.192,89.192,89.137,89.138,122499999.0
2006-08-14 04:39:00,89.152,89.185,89.147,89.178,245300001.0
2006-08-14 04:40:00,89.192,89.2,89.143,89.146,171100000.0
2006-08-14 04:41:00,89.145,89.195,89.145,89.185,281699997.0
2006-08-14 04:42:00,89.161,89.194,89.148,89.192,294400002.0
2006-08-14 04:43:00,89.151,89.187,89.151,89.178,218499999.0
2006-08-14 04:44:00,89.158,89.196,89.152,89.174,156399999.0
2006-08-14 04:45:00,89.175,89.196,89.155,89.161,153600001.0
2006-08-14 04:46:00,89.162,89.188,89.153,89.175,133200001.0
2006-08-14 04:47:00,89.182,89.193,89.158,89.173,178599997.0
2006-08-14 04:48:00,89.153,89.178,89.143,89.172,190199998.0
2006-08-14 04:49:00,89.18,89.19,89.153,89.175,179600000.0
2006-08-14 04:50:00,89.138,89.201,89.138,89.193,179699999.0
2006-08-14 04:51:00,89.186,89.201,89.158,89.165,178600000.0
2006-08-14 04:52:00,89.172,89.188,89.155,89.177,207800002.0
2006-08-14 04:53:00,89.185,89.201,89.161,89.195,248600000.0
2006-08-14 04:54:00,89.166,89.2,89.147,89.194,276900001.0
2006-08-14 04:55:00,89.18,89.232,89.172,89.194,200599998.0
2006-08-14 04:56:00,89.217,89.236,89.197,89.208,121499999.0
2006-08-14 04:57:00,89.215,89.22,89.181,89.2,166299999.0
2006-08-14 04:58:00,89.208,89.231,89.188,89.21,221600000.0
2006-08-14 04:59:00,89.229,89.233,89.195,89.221,153900000.0
2006-08-14 05:00:00,89.191,89.232,89.183,89.228,164499998.0
2006-08-14 05:01:00,89.209,89.239,89.19,89.224,211800000.0
2006-08-14 05:02:00,89.204,89.225,89.193,89.225,198199996.0
2006-08-14 05:03:00,89.216,89.221,89.183,89.193,115200001.0
2006-08-14 05:04:00,89.193,89.221,89.181,89.189,175299997.0
2006-08-14 05:05:00,89.211,89.223,89.165,89.17,144199999.0
2006-08-14 05:06:00,89.194,89.22,89.173,89.173,296999999.0
2006-08-14 05:07:00,89.193,89.222,89.174,89.174,227999999.0
2006-08-14 05:08:00,89.18,89.22,89.174,89.174,241900000.0
2006-08-14 05:09:00,89.197,89.216,89.174,89.196,259800000.0
2006-08-14 05:10:00,89.202,89.216,89.175,89.176,114600000.0
2006-08-14 05:11:00,89.18,89.221,89.163,89.163,252600001.0
2006-08-14 05:12:00,89.194,89.22,89.176,89.191,115499998.0
2006-08-14 05:13:00,89.205,89.217,89.184,89.195,122100000.0
2006-08-14 05:14:00,89.18,89.22,89.174,89.193,274799998.0
2006-08-14 05:15:00,89.215,89.226,89.184,89.191,202000000.0
2006-08-14 05:16:00,89.155,89.212,89.155,89.189,283900002.0
2006-08-14 05:17:00,89.204,89.216,89.176,89.203,329399996.0
2006-08-14 05:18:00,89.198,89.211,89.179,89.194,125100000.0
2006-08-14 05:19:00,89.204,89.228,89.197,89.203,114400000.0
2006-08-14 05:20:00,89.192,89.21,89.174,89.174,189499998.0
2006-08-14 05:21:00,89.197,89.221,89.184,89.218,252399996.0
2006-08-14 05:22:00,89.207,89.23,89.172,89.185,286999996.0
2006-08-14 05:23:00,89.19,89.206,89.169,89.169,177999999.0
2006-08-14 05:24:00,89.149,89.192,89.132,89.168,120199999.0
2006-08-14 05:25:00,89.179,89.188,89.14,89.148,214900001.0
2006-08-14 05:26:00,89.167,89.182,89.146,89.146,111500000.0
2006-08-14 05:27:00,89.15,89.185,89.144,89.162,199399999.0
2006-08-14 05:28:00,89.175,89.204,89.154,89.168,207699999.0
2006-08-14 05:29:00,89.154,89.18,89.127,89.163,199400000.0
2006-08-14 05:30:00,89.154,89.189,89.145,89.15,129800000.0
2006-08-14 05:31:00,89.161,89.188,89.141,89.176,270699999.0
2006-08-14 05:32:00,89.145,89.185,89.136,89.155,196199999.0
2006-08-14 05:33:00,89.167,89.19,89.154,89.168,242399999.0
2006-08-14 05:34:00,89.139,89.184,89.137,89.178,141000000.0
2006-08-14 05:35:00,89.161,89.185,89.143,89.156,113900000.0
2006-08-14 05:36:00,89.162,89.204,89.144,89.161,100200001.0
2006-08-14 05:37:00,89.191,89.203,89.163,89.175,291499993.0
2006-08-14 05:38:00,89.188,89.206,89.168,89.181,249900000.0
2006-08-14 05:39:00,89.198,89.226,89.178,89.189,219799996.0
2006-08-14 05:40:00,89.212,89.214,89.178,89.188,234200002.0
2006-08-14 05:41:00,89.193,89.224,89.183,89.213,229599998.0
2006-08-14 05:42:00,89.183,89.233,89.183,89.185,142800000.0
2006-08-14 05:43:00,89.183,89.209,89.176,89.191,248199994.0
2006-08-14 05:44:00,89.177,89.202,89.173,89.197,197899998.0
2006-08-14 05:45:00,89.168,89.194,89.15,89.168,222400001.0
2006-08-14 05:46:00,89.185,89.212,89.172,89.19,114700001.0
2006-08-14 05:47:00,89.212,89.215,89.183,89.185,185099998.0
2006-08-14 05:48:00,89.195,89.216,89.173,89.21,196200001.0
2006-08-14 05:49:00,89.201,89.217,89.155,89.155,198200000.0
2006-08-14 05:50:00,89.19,89.221,89.176,89.195,177400000.0
2006-08-14 05:51:00,89.183,89.21,89.183,89.202,169599999.0
2006-08-14 05:52:00,89.187,89.214,89.172,89.205,220600001.0
2006-08-14 05:53:00,89.211,89.229,89.162,89.18,149900000.0
2006-08-14 05:54:00,89.188,89.223,89.183,89.199,242200001.0
2006-08-14 05:55:00,89.203,89.231,89.19,89.21,160500000.0
2006-08-14 05:56:00,89.213,89.232,89.19,89.207,134599999.0
2006-08-14 05:57:00,89.216,89.229,89.172,89.182,182800002.0
2006-08-14 05:58:00,89.193,89.22,89.177,89.192,175500003.0
2006-08-14 05:59:00,89.194,89.217,89.172,89.188,169400000.0
2006-08-14 06:00:00,89.185,89.219,89.174,89.191,222099998.0
2006-08-14 06:01:00,89.224,89.224,89.168,89.168,141599998.0
2006-08-14 06:02:00,89.17,89.211,89.16,89.21,269500002.0
2006-08-14 06:03:00,89.185,89.225,89.169,89.203,308400003.0
2006-08-14 06:04:00,89.212,89.225,89.188,89.215,236900001.0
2006-08-14 06:05:00,89.21,89.229,89.193,89.215,199700000.0
2006-08-14 06:06:00,89.19,89.236,89.182,89.222,194300000.0
2006-08-14 06:07:00,89.2,89.232,89.198,89.207,217999999.0
2006-08-14 06:08:00,89.215,89.234,89.195,89.209,198099998.0
2006-08-14 06:09:00,89.212,89.239,89.192,89.2,180999999.0
2006-08-14 06:10:00,89.193,89.224,89.173,89.199,181399995.0
2006-08-14 06:11:00,89.208,89.22,89.178,89.195,282300000.0
2006-08-14 06:12:00,89.161,89.203,89.153,89.192,123900001.0
2006-08-14 06:13:00,89.19,89.215,89.173,89.203,153200001.0
2006-08-14 06:14:00,89.197,89.218,89.164,89.164,159699999.0
2006-08-14 06:15:00,89.178,89.208,89.174,89.189,245699994.0
2006-08-14 06:16:00,89.183,89.212,89.17,89.2,260199996.0
2006-08-14 06:17:00,89.207,89.224,89.181,89.197,211300001.0
2006-08-14 06:18:00,89.191,89.225,89.184,89.209,278600000.0
2006-08-14 06:19:00,89.182,89.221,89.176,89.178,170500002.0
2006-08-14 06:20:00,89.179,89.22,89.179,89.201,113400001.0
2006-08-14 06:21:00,89.194,89.233,89.19,89.228,189300002.0
2006-08-14 06:22:00,89.195,89.221,89.182,89.191,328699996.0
2006-08-14 06:23:00,89.188,89.219,89.171,89.187,191100001.0
2006-08-14 06:24:00,89.185,89.233,89.183,89.198,159800000.0
2006-08-14 06:25:00,89.193,89.23,89.186,89.209,192300000.0
2006-08-14 06:26:00,89.19,89.222,89.187,89.187,220299999.0
2006-08-14 06:27:00,89.212,89.224,89.189,89.199,188100000.0
2006-08-14 06:28:00,89.186,89.24,89.186,89.2,197599996.0
2006-08-14 06:29:00,89.204,89.226,89.178,89.189,209399993.0
2006-08-14 06:30:00,89.198,89.215,89.17,89.193,129300000.0
2006-08-14 06:31:00,89.2,89.225,89.189,89.218,147099999.0
2006-08-14 06:32:00,89.206,89.227,89.18,89.19,171099998.0
2006-08-14 06:33:00,89.195,89.24,89.18,89.218,274399999.0
2006-08-14 06:34:00,89.183,89.223,89.183,89.223,163999999.0
2006-08-14 06:35:00,89.223,89.232,89.198,89.217,168100003.0
2006-08-14 06:36:00,89.199,89.225,89.191,89.215,207500001.0
2006-08-14 06:37:00,89.225,89.236,89.199,89.215,241700000.0
2006-08-14 06:38:00,89.219,89.242,89.186,89.211,241400002.0
2006-08-14 06:39:00,89.194,89.237,89.188,89.235,174299998.0
2006-08-14 06:40:00,89.21,89.228,89.176,89.176,183700003.0
2006-08-14 06:41:00,89.197,89.219,89.171,89.219,237300003.0
2006-08-14 06:42:00,89.203,89.228,89.177,89.184,193200000.0
2006-08-14 06:43:00,89.168,89.227,89.163,89.206,225899998.0
2006-08-14 06:44:00,89.202,89.238,89.193,89.202,195799999.0
2006-08-14 06:45:00,89.222,89.245,89.205,89.228,226699999.0
2006-08-14 06:46:00,89.222,89.236,89.205,89.208,194599999.0
2006-08-14 06:47:00,89.199,89.237,89.194,89.224,201100000.0
2006-08-14 06:48:00,89.178,89.235,89.178,89.231,177699999.0
2006-08-14 06:49:00,89.212,89.234,89.191,89.209,267900002.0
2006-08-14 06:50:00,89.208,89.238,89.185,89.214,147299998.0
2006-08-14 06:51:00,89.235,89.243,89.201,89.216,151300002.0
2006-08-14 06:52:00,89.205,89.227,89.199,89.227,151600000.0
2006-08-14 06:53:00,89.22,89.237,89.198,89.214,167099999.0
2006-08-14 06:54:00,89.198,89.247,89.197,89.215,302299994.0
2006-08-14 06:55:00,89.219,89.227,89.197,89.211,132699999.0
2006-08-14 06:56:00,89.185,89.22,89.177,89.22,175400000.0
2006-08-14 06:57:00,89.214,89.225,89.183,89.207,320100001.0
2006-08-14 06:58:00,89.206,89.24,89.191,89.199,163200001.0
2006-08-14 06:59:00,89.22,89.24,89.19,89.19,183799998.0
2006-08-14 07:00:00,89.192,89.218,89.184,89.21,314799998.0
2006-08-14 07:01:00,89.197,89.224,89.18,89.192,252699999.0
2006-08-14 07:02:00,89.196,89.223,89.196,89.212,167000000.0
2006-08-14 07:03:00,89.202,89.224,89.188,89.21,211399999.0
2006-08-14 07:04:00,89.203,89.245,89.184,89.223,113900001.0
2006-08-14 07:05:00,89.208,89.239,89.193,89.204,230700000.0
2006-08-14 07:06:00,89.2,89.239,89.194,89.222,172000004.0
2006-08-14 07:07:00,89.2,89.217,89.177,89.192,152000001.0
2006-08-14 07:08:00,89.196,89.227,89.182,89.19,262900000.0
2006-08-14 07:09:00,89.192,89.221,89.175,89.178,193000000.0
2006-08-14 07:10:00,89.212,89.221,89.189,89.189,113000000.0
2006-08-14 07:11:00,89.22,89.241,89.179,89.179,124399999.0
2006-08-14 07:12:00,89.214,89.244,89.177,89.187,202199998.0
2006-08-14 07:13:00,89.189,89.219,89.18,89.195,125200002.0
2006-08-14 07:14:00,89.183,89.261,89.183,89.219,172200000.0
2006-08-14 07:15:00,89.18,89.207,89.167,89.192,264899999.0
2006-08-14 07:16:00,89.192,89.226,89.17,89.189,258899999.0
2006-08-14 07:17:00,89.19,89.222,89.173,89.192,152200002.0
2006-08-14 07:18:00,89.207,89.222,89.177,89.195,249699998.0
2006-08-14 07:19:00,89.196,89.207,89.17,89.187,284900001.0
2006-08-14 07:20:00,89.198,89.229,89.181,89.212,240200002.0
2006-08-14 07:21:00,89.193,89.234,89.184,89.196,244399999.0
2006-08-14 07:22:00,89.217,89.228,89.188,89.205,201599999.0
2006-08-14 07:23:00,89.181,89.228,89.181,89.211,218200002.0
2006-08-14 07:24:00,89.194,89.233,89.171,89.233,193100000.0
2006-08-14 07:25:00,89.204,89.238,89.204,89.23,213399995.0
2006-08-14 07:26:00,89.189,89.237,89.184,89.228,343299999.0
2006-08-14 07:27:00,89.213,89.254,89.207,89.242,243599998.0
2006-08-14 07:28:00,89.206,89.252,89.206,89.24,185199998.0
2006-08-14 07:29:00,89.221,89.242,89.205,89.213,232100000.0
2006-08-14 07:30:00,89.204,89.256,89.204,89.243,169300003.0
2006-08-14 07:31:00,89.216,89.261,89.205,89.223,281500000.0
2006-08-14 07:32:00,89.2,89.241,89.199,89.216,212700002.0
2006-08-14 07:33:00,89.238,89.259,89.203,89.203,170299999.0
2006-08-14 07:34:00,89.284,89.294,89.185,89.187,74000000.0
2006-08-14 07:35:00,89.182,89.252,89.182,89.217,243800000.0
2006-08-14 07:36:00,89.203,89.257,89.197,89.202,217000002.0
2006-08-14 07:37:00,89.214,89.245,89.208,89.245,180800000.0
2006-08-14 07:38:00,89.23,89.258,89.217,89.241,178700000.0
2006-08-14 07:39:00,89.215,89.256,89.205,89.221,195700004.0
2006-08-14 07:40:00,89.216,89.258,89.198,89.246,281600001.0
2006-08-14 07:41:00,89.239,89.262,89.207,89.237,221099998.0
2006-08-14 07:42:00,89.235,89.283,89.215,89.215,232100000.0
2006-08-14 07:43:00,89.231,89.246,89.209,89.22,222399999.0
2006-08-14 07:44:00,89.215,89.246,89.2,89.222,165600001.0
2006-08-14 07:45:00,89.27,89.284,89.239,89.246,122499999.0
2006-08-14 07:46:00,89.292,89.335,89.269,89.311,174600001.0
2006-08-14 07:47:00,89.238,89.288,89.228,89.285,161499998.0
2006-08-14 07:48:00,89.272,89.313,89.261,89.277,224899998.0
2006-08-14 07:49:00,89.268,89.288,89.254,89.288,271100002.0
2006-08-14 07:50:00,89.255,89.305,89.248,89.283,265200003.0
2006-08-14 07:51:00,89.272,89.301,89.269,89.285,250600001.0
2006-08-14 07:52:00,89.259,89.297,89.254,89.295,178700001.0
2006-08-14 07:53:00,89.277,89.3,89.264,89.292,253899996.0
2006-08-14 07:54:00,89.285,89.315,89.274,89.292,232400002.0
2006-08-14 07:55:00,89.275,89.31,89.269,89.29,277899998.0
2006-08-14 07:56:00,89.252,89.294,89.246,89.283,105900000.0
2006-08-14 07:57:00,89.281,89.304,89.274,89.292,231700004.0
2006-08-14 07:58:00,89.26,89.292,89.258,89.287,209499998.0
2006-08-14 07:59:00,89.265,89.301,89.25,89.297,314899998.0
2006-08-14 08:00:00,89.312,89.312,89.252,89.267,211799999.0
2006-08-14 08:01:00,89.28,89.29,89.246,89.277,206999999.0
2006-08-14 08:02:00,89.272,89.343,89.272,89.289,183699997.0
2006-08-14 08:03:00,89.283,89.294,89.26,89.268,117499999.0
2006-08-14 08:04:00,89.259,89.28,89.227,89.25,216800004.0
2006-08-14 08:05:00,89.28,89.287,89.239,89.242,235799997.0
2006-08-14 08:06:00,89.258,89.295,89.252,89.256,120200000.0
2006-08-14 08:07:00,89.299,89.322,89.27,89.284,168500000.0
2006-08-14 08:08:00,89.277,89.305,89.262,89.305,191399999.0
2006-08-14 08:09:00,89.274,89.299,89.246,89.267,167700000.0
2006-08-14 08:10:00,89.257,89.291,89.251,89.284,230699997.0
2006-08-14 08:11:00,89.25,89.29,89.25,89.283,137100000.0
2006-08-14 08:12:00,89.29,89.29,89.257,89.268,134399999.0
2006-08-14 08:13:00,89.25,89.282,89.24,89.269,269299997.0
2006-08-14 08:14:00,89.247,89.262,89.234,89.249,247999997.0
2006-08-14 08:15:00,89.234,89.264,89.224,89.264,138400000.0
2006-08-14 08:16:00,89.24,89.274,89.227,89.246,178900000.0
2006-08-14 08:17:00,89.239,89.295,89.231,89.295,197200001.0
2006-08-14 08:18:00,89.29,89.31,89.249,89.249,161299997.0
2006-08-14 08:19:00,89.253,89.298,89.253,89.29,182300004.0
2006-08-14 08:20:00,89.279,89.28,89.233,89.235,172099999.0
2006-08-14 08:21:00,89.248,89.274,89.232,89.27,187600000.0
2006-08-14 08:22:00,89.248,89.293,89.229,89.293,209899998.0
2006-08-14 08:23:00,89.241,89.284,89.241,89.267,206599995.0
2006-08-14 08:24:00,89.252,89.271,89.227,89.252,116400000.0
2006-08-14 08:25:00,89.206,89.247,89.128,89.222,177599999.0
2006-08-14 08:26:00,89.26,89.275,89.256,89.275,160499996.0
2006-08-14 08:27:00,89.259,89.28,89.246,89.268,183900002.0
2006-08-14 08:28:00,89.273,89.28,89.249,89.267,239300004.0
2006-08-14 08:29:00,89.268,89.28,89.256,89.28,122799999.0
2006-08-14 08:30:00,89.261,89.285,89.259,89.277,244500001.0
2006-08-14 08:31:00,89.261,89.28,89.26,89.275,212299995.0
2006-08-14 08:32:00,89.264,89.28,89.25,89.27,149700002.0
2006-08-14 08:33:00,89.275,89.28,89.26,89.268,169199998.0
2006-08-14 08:34:00,89.27,89.28,89.253,89.253,185799999.0
2006-08-14 08:35:00,89.268,89.28,89.251,89.259,203999999.0
2006-08-14 08:36:00,89.267,89.28,89.249,89.27,96399999.0
2006-08-14 08:37:00,89.285,89.285,89.252,89.258,199800001.0
2006-08-14 08:38:00,89.28,89.28,89.254,89.268,203099997.0
2006-08-14 08:39:00,89.275,89.28,89.256,89.263,208199999.0
2006-08-14 08:40:00,89.26,89.28,89.258,89.275,204599997.0
2006-08-14 08:41:00,89.259,89.28,89.244,89.267,216299998.0
2006-08-14 08:42:00,89.259,89.28,89.256,89.275,141900003.0
2006-08-14 08:43:00,89.257,89.28,89.251,89.251,180199999.0
2006-08-14 08:44:00,89.262,89.28,89.253,89.275,279100002.0
2006-08-14 08:45:00,89.275,89.28,89.257,89.268,146700005.0
2006-08-14 08:46:00,89.261,89.28,89.26,89.275,220599997.0
2006-08-14 08:47:00,89.273,89.28,89.257,89.262,220899997.0
2006-08-14 08:48:00,89.268,89.28,89.26,89.275,151699998.0
2006-08-14 08:49:00,89.259,89.28,89.25,89.28,255300000.0
2006-08-14 08:50:00,89.283,89.283,89.253,89.255,220899998.0
2006-08-14 08:51:00,89.256,89.28,89.248,89.268,221999999.0
2006-08-14 08:52:00,89.255,89.275,89.251,89.275,135100001.0
2006-08-14 08:53:00,89.275,89.28,89.252,89.267,230199997.0
2006-08-14 08:54:00,89.28,89.28,89.251,89.267,76200000.0
2006-08-14 08:55:00,89.261,89.282,89.261,89.275,72100000.0
2006-08-14 08:56:00,89.264,89.278,89.252,89.275,104700000.0
2006-08-14 08:57:00,89.26,89.28,89.257,89.273,215799995.0
2006-08-14 08:58:00,89.251,89.277,89.245,89.268,154300002.0
2006-08-14 08:59:00,89.278,89.28,89.258,89.26,337300002.0
2006-08-14 09:00:00,89.251,89.28,89.251,89.275,188599996.0
2006-08-14 09:01:00,89.278,89.278,89.25,89.25,170799998.0
2006-08-14 09:02:00,89.272,89.285,89.262,89.275,115499999.0
2006-08-14 09:03:00,89.259,89.28,89.255,89.278,219899997.0
2006-08-14 09:04:00,89.252,89.274,89.24,89.263,290899998.0
2006-08-14 09:05:00,89.279,89.307,89.272,89.284,236300003.0
2006-08-14 09:06:00,89.277,89.297,89.269,89.297,151399999.0
2006-08-14 09:07:00,89.293,89.309,89.273,89.294,102600000.0
2006-08-14 09:08:00,89.306,89.315,89.281,89.295,159799999.0
2006-08-14 09:09:00,89.289,89.3,89.269,89.287,211100001.0
2006-08-14 09:10:00,89.29,89.29,89.255,89.267,189599998.0
2006-08-14 09:11:00,89.283,89.297,89.27,89.287,146500000.0
2006-08-14 09:12:00,89.291,89.291,89.254,89.254,136800000.0
2006-08-14 09:13:00,89.264,89.291,89.264,89.282,143800003.0
2006-08-14 09:14:00,89.279,89.295,89.266,89.282,129000000.0
2006-08-14 09:15:00,89.287,89.31,89.275,89.295,197100001.0
2006-08-14 09:16:00,89.291,89.31,89.282,89.301,119999999.0
2006-08-14 09:17:00,89.308,89.323,89.294,89.311,212300002.0
2006-08-14 09:18:00,89.31,89.333,89.302,89.314,155299999.0
2006-08-14 09:19:00,89.319,89.319,89.289,89.289,225599997.0
2006-08-14 09:20:00,89.296,89.31,89.271,89.289,159999998.0
2006-08-14 09:21:00,89.299,89.299,89.261,89.263,264200003.0
2006-08-14 09:22:00,89.294,89.304,89.277,89.285,183800001.0
2006-08-14 09:23:00,89.282,89.302,89.262,89.271,139400001.0
2006-08-14 09:24:00,89.276,89.3,89.261,89.279,110400000.0
2006-08-14 09:25:00,89.291,89.31,89.281,89.305,200400001.0
2006-08-14 09:26:00,89.29,89.33,89.29,89.323,210299997.0
2006-08-14 09:27:00,89.309,89.311,89.265,89.265,169399999.0
2006-08-14 09:28:00,89.257,89.297,89.256,89.297,138300001.0
2006-08-14 09:29:00,89.28,89.303,89.27,89.29,116999999.0
2006-08-14 09:30:00,89.297,89.313,89.286,89.286,162600001.0
2006-08-14 09:31:00,89.313,89.324,89.299,89.299,147799999.0
2006-08-14 09:32:00,89.3,89.31,89.274,89.296,139499998.0
2006-08-14 09:33:00,89.287,89.31,89.287,89.292,154700000.0
2006-08-14 09:34:00,89.297,89.31,89.275,89.288,109999997.0
2006-08-14 09:35:00,89.277,89.296,89.266,89.28,166700002.0
2006-08-14 09:36:00,89.261,89.28,89.259,89.278,188599995.0
2006-08-14 09:37:00,89.26,89.28,89.253,89.266,108200001.0
2006-08-14 09:38:00,89.262,89.262,89.231,89.231,136700000.0
2006-08-14 09:39:00,89.243,89.261,89.221,89.247,168399999.0
2006-08-14 09:40:00,89.255,89.28,89.24,89.252,158000002.0
2006-08-14 09:41:00,89.26,89.284,89.254,89.281,173700002.0
2006-08-14 09:42:00,89.277,89.278,89.251,89.251,187100001.0
2006-08-14 09:43:00,89.264,89.284,89.253,89.274,106000000.0
2006-08-14 09:44:00,89.279,89.291,89.25,89.285,204900000.0
2006-08-14 09:45:00,89.274,89.274,89.25,89.259,89300000.0
2006-08-14 09:46:00,89.259,89.265,89.233,89.246,258100000.0
2006-08-14 09:47:00,89.265,89.266,89.23,89.23,174000000.0
2006-08-14 09:48:00,89.249,89.269,89.249,89.265,232999998.0
2006-08-14 09:49:00,89.274,89.28,89.246,89.251,203800001.0
2006-08-14 09:50:00,89.262,89.279,89.242,89.263,263800000.0
2006-08-14 09:51:00,89.23,89.263,89.23,89.244,170399999.0
2006-08-14 09:52:00,89.263,89.285,89.254,89.26,159199999.0
2006-08-14 09:53:00,89.27,89.273,89.245,89.258,254199999.0
2006-08-14 09:54:00,89.263,89.294,89.263,89.286,160500002.0
2006-08-14 09:55:00,89.28,89.292,89.256,89.256,225199996.0
2006-08-14 09:56:00,89.276,89.276,89.246,89.249,196700003.0
2006-08-14 09:57:00,89.265,89.274,89.245,89.252,211400003.0
2006-08-14 09:58:00,89.272,89.284,89.262,89.272,225200000.0
2006-08-14 09:59:00,89.276,89.282,89.256,89.266,124300000.0
2006-08-14 10:00:00,89.276,89.288,89.256,89.262,161400000.0
2006-08-14 10:01:00,89.257,89.309,89.257,89.309,175800000.0
2006-08-14 10:02:00,89.313,89.313,89.282,89.282,211000006.0
2006-08-14 10:03:00,89.288,89.313,89.272,89.313,137299999.0
2006-08-14 10:04:00,89.313,89.325,89.294,89.312,181599997.0
2006-08-14 10:05:00,89.313,89.313,89.284,89.296,123799999.0
2006-08-14 10:06:00,89.291,89.297,89.271,89.278,174800000.0
2006-08-14 10:07:00,89.292,89.297,89.236,89.236,277899999.0
2006-08-14 10:08:00,89.256,89.269,89.243,89.266,177299999.0
2006-08-14 10:09:00,89.263,89.267,89.24,89.24,142299999.0
2006-08-14 10:10:00,89.249,89.264,89.235,89.258,225100000.0
2006-08-14 10:11:00,89.239,89.255,89.22,89.236,178999999.0
2006-08-14 10:12:00,89.22,89.243,89.22,89.237,147799998.0
2006-08-14 10:13:00,89.213,89.247,89.213,89.235,112700001.0
2006-08-14 10:14:00,89.226,89.259,89.226,89.25,185500002.0
2006-08-14 10:15:00,89.248,89.263,89.236,89.247,103099998.0
2006-08-14 10:16:00,89.241,89.294,89.241,89.294,235400000.0
2006-08-14 10:17:00,89.278,89.311,89.276,89.292,148700001.0
2006-08-14 10:18:00,89.274,89.291,89.269,89.289,133099999.0
2006-08-14 10:19:00,89.261,89.293,89.261,89.291,126300001.0
2006-08-14 10:20:00,89.3,89.3,89.261,89.28,206400003.0
2006-08-14 10:21:00,89.265,89.289,89.264,89.285,131600002.0
2006-08-14 10:22:00,89.249,89.277,89.249,89.265,219999998.0
2006-08-14 10:23:00,89.266,89.274,89.242,89.246,180600001.0
2006-08-14 10:24:00,89.275,89.289,89.253,89.253,173499998.0
2006-08-14 10:25:00,89.287,89.287,89.258,89.265,140900002.0
2006-08-14 10:26:00,89.281,89.288,89.26,89.26,107200000.0
2006-08-14 10:27:00,89.273,89.29,89.266,89.29,301900001.0
2006-08-14 10:28:00,89.277,89.294,89.266,89.294,105299999.0
2006-08-14 10:29:00,89.29,89.297,89.263,89.28,218799997.0
2006-08-14 10:30:00,89.271,89.289,89.258,89.272,227700000.0
2006-08-14 10:31:00,89.265,89.28,89.24,89.257,280899999.0
2006-08-14 10:32:00,89.25,89.277,89.248,89.277,131899998.0
2006-08-14 10:33:00,89.281,89.281,89.243,89.267,152100000.0
2006-08-14 10:34:00,89.263,89.276,89.248,89.267,170500002.0
2006-08-14 10:35:00,89.268,89.279,89.248,89.26,221100003.0
2006-08-14 10:36:00,89.255,89.278,89.242,89.25,213500002.0
2006-08-14 10:37:00,89.263,89.275,89.245,89.256,95100002.0
2006-08-14 10:38:00,89.262,89.278,89.254,89.266,232200000.0
2006-08-14 10:39:00,89.251,89.277,89.251,89.268,270799996.0
2006-08-14 10:40:00,89.259,89.281,89.259,89.278,109200003.0
2006-08-14 10:41:00,89.273,89.292,89.259,89.276,180499998.0
2006-08-14 10:42:00,89.272,89.288,89.259,89.268,176400002.0
2006-08-14 10:43:00,89.284,89.292,89.264,89.264,192200001.0
2006-08-14 10:44:00,89.285,89.301,89.264,89.274,246400002.0
2006-08-14 10:45:00,89.283,89.293,89.269,89.271,142100001.0
2006-08-14 10:46:00,89.278,89.301,89.265,89.286,212000000.0
2006-08-14 10:47:00,89.293,89.293,89.262,89.262,183100001.0
2006-08-14 10:48:00,89.269,89.284,89.257,89.269,169500002.0
2006-08-14 10:49:00,89.261,89.275,89.25,89.264,191400001.0
2006-08-14 10:50:00,89.255,89.269,89.214,89.236,199799998.0
2006-08-14 10:51:00,89.245,89.252,89.222,89.222,235399998.0
2006-08-14 10:52:00,89.235,89.238,89.208,89.212,253600004.0
2006-08-14 10:53:00,89.224,89.242,89.203,89.222,244699998.0
2006-08-14 10:54:00,89.206,89.224,89.197,89.202,229999996.0
2006-08-14 10:55:00,89.218,89.233,89.206,89.225,200900000.0
2006-08-14 10:56:00,89.225,89.225,89.196,89.208,216900001.0
2006-08-14 10:57:00,89.212,89.221,89.188,89.202,305500000.0
2006-08-14 10:58:00,89.185,89.207,89.18,89.198,143600003.0
2006-08-14 10:59:00,89.198,89.205,89.176,89.184,297799997.0
2006-08-14 11:00:00,89.202,89.202,89.142,89.172,149900001.0
2006-08-14 11:01:00,89.188,89.201,89.168,89.185,165499997.0
2006-08-14 11:02:00,89.173,89.195,89.153,89.179,214500001.0
2006-08-14 11:03:00,89.17,89.2,89.17,89.2,372200000.0
2006-08-14 11:04:00,89.184,89.205,89.184,89.201,154499998.0
2006-08-14 11:05:00,89.196,89.21,89.183,89.188,252900001.0
2006-08-14 11:06:00,89.203,89.231,89.189,89.215,106800001.0
2006-08-14 11:07:00,89.233,89.24,89.209,89.222,293600002.0
2006-08-14 11:08:00,89.22,89.24,89.211,89.235,153700000.0
2006-08-14 11:09:00,89.227,89.24,89.214,89.235,146200002.0
2006-08-14 11:10:00,89.22,89.24,89.22,89.235,162300000.0
2006-08-14 11:11:00,89.229,89.229,89.188,89.188,159499998.0
2006-08-14 11:12:00,89.196,89.21,89.182,89.197,190899996.0
2006-08-14 11:13:00,89.207,89.222,89.2,89.22,240600000.0
2006-08-14 11:14:00,89.198,89.218,89.198,89.201,134500003.0
2006-08-14 11:15:00,89.209,89.233,89.201,89.221,186800000.0
2006-08-14 11:16:00,89.206,89.223,89.202,89.217,170199999.0
2006-08-14 11:17:00,89.213,89.218,89.19,89.205,116300001.0
2006-08-14 11:18:00,89.19,89.215,89.188,89.204,208100000.0
2006-08-14 11:19:00,89.189,89.209,89.185,89.205,212699999.0
2006-08-14 11:20:00,89.207,89.208,89.172,89.194,238700002.0
2006-08-14 11:21:00,89.214,89.214,89.191,89.201,179699998.0
2006-08-14 11:22:00,89.212,89.223,89.192,89.2,138000000.0
2006-08-14 11:23:00,89.202,89.226,89.194,89.224,204000002.0
2006-08-14 11:24:00,89.217,89.233,89.212,89.233,151399998.0
2006-08-14 11:25:00,89.216,89.234,89.205,89.227,245600001.0
2006-08-14 11:26:00,89.221,89.221,89.192,89.203,211499999.0
2006-08-14 11:27:00,89.214,89.248,89.214,89.248,162800001.0
2006-08-14 11:28:00,89.243,89.246,89.204,89.22,261200001.0
2006-08-14 11:29:00,89.225,89.225,89.206,89.215,109500002.0
2006-08-14 11:30:00,89.201,89.214,89.184,89.211,189299998.0
2006-08-14 11:31:00,89.201,89.201,89.169,89.18,183499998.0
2006-08-14 11:32:00,89.183,89.196,89.161,89.169,285800000.0
2006-08-14 11:33:00,89.183,89.185,89.154,89.185,211300002.0
2006-08-14 11:34:00,89.164,89.18,89.142,89.158,131600000.0
2006-08-14 11:35:00,89.155,89.171,89.144,89.168,249599998.0
2006-08-14 11:36:00,89.176,89.176,89.153,89.162,268999993.0
2006-08-14 11:37:00,89.174,89.181,89.163,89.17,278499998.0
2006-08-14 11:38:00,89.175,89.189,89.158,89.175,297199999.0
2006-08-14 11:39:00,89.179,89.19,89.166,89.175,164800000.0
2006-08-14 11:40:00,89.112,89.147,89.11,89.118,110800002.0
2006-08-14 11:41:00,89.119,89.128,89.089,89.094,293500001.0
2006-08-14 11:42:00,89.111,89.119,89.095,89.098,237300000.0
2006-08-14 11:43:00,89.094,89.125,89.09,89.1,169500000.0
2006-08-14 11:44:00,89.094,89.112,89.087,89.106,196500000.0
2006-08-14 11:45:00,89.119,89.13,89.09,89.114,242199998.0
2006-08-14 11:46:00,89.125,89.125,89.098,89.104,289600005.0
2006-08-14 11:47:00,89.109,89.14,89.102,89.122,236100000.0
2006-08-14 11:48:00,89.122,89.14,89.112,89.133,180599998.0
2006-08-14 11:49:00,89.129,89.139,89.111,89.118,248699996.0
2006-08-14 11:50:00,89.126,89.13,89.111,89.115,90399997.0
2006-08-14 11:51:00,89.142,89.161,89.122,89.144,290400001.0
2006-08-14 11:52:00,89.158,89.168,89.135,89.141,258900000.0
2006-08-14 11:53:00,89.168,89.17,89.143,89.146,186899999.0
2006-08-14 11:54:00,89.141,89.161,89.111,89.148,168299998.0
2006-08-14 11:55:00,89.128,89.145,89.117,89.135,218300000.0
2006-08-14 11:56:00,89.14,89.146,89.125,89.136,170700000.0
2006-08-14 11:57:00,89.137,89.137,89.108,89.112,162900001.0
2006-08-14 11:58:00,89.115,89.135,89.115,89.135,93600001.0
2006-08-14 11:59:00,89.132,89.146,89.12,89.125,262700001.0
2006-08-14 12:00:00,89.12,89.155,89.12,89.141,182899997.0
2006-08-14 12:01:00,89.128,89.148,89.127,89.141,65600000.0
2006-08-14 12:02:00,89.128,89.142,89.114,89.123,232699999.0
2006-08-14 12:03:00,89.132,89.137,89.107,89.115,93699998.0
2006-08-14 12:04:00,89.128,89.151,89.121,89.147,153599997.0
2006-08-14 12:05:00,89.134,89.154,89.13,89.146,97999999.0
2006-08-14 12:06:00,89.128,89.147,89.12,89.147,113599999.0
2006-08-14 12:07:00,89.14,89.147,89.079,89.134,214899997.0
2006-08-14 12:08:00,89.136,89.143,89.121,89.126,193900002.0
2006-08-14 12:09:00,89.126,89.146,89.124,89.144,126400001.0
2006-08-14 12:10:00,89.115,89.134,89.104,89.116,145799999.0
2006-08-14 12:11:00,89.111,89.141,89.111,89.14,221299999.0
2006-08-14 12:12:00,89.15,89.153,89.134,89.14,205999997.0
2006-08-14 12:13:00,89.145,89.15,89.12,89.12,238700001.0
2006-08-14 12:14:00,89.125,89.15,89.125,89.143,304699998.0
2006-08-14 12:15:00,89.136,89.155,89.128,89.134,148100001.0
2006-08-14 12:16:00,89.121,89.15,89.121,89.145,130000003.0
2006-08-14 12:17:00,89.152,89.157,89.125,89.125,196300000.0
2006-08-14 12:18:00,89.119,89.146,89.117,89.143,224100002.0
2006-08-14 12:19:00,89.129,89.145,89.112,89.114,168599998.0
2006-08-14 12:20:00,89.124,89.13,89.084,89.104,296400000.0
2006-08-14 12:21:00,89.097,89.115,89.074,89.074,259699997.0
2006-08-14 12:22:00,89.094,89.104,89.08,89.08,264599998.0
2006-08-14 12:23:00,89.103,89.118,89.078,89.103,202699997.0
2006-08-14 12:24:00,89.124,89.124,89.087,89.087,229699999.0
2006-08-14 12:25:00,89.093,89.122,89.092,89.11,214800001.0
2006-08-14 12:26:00,89.094,89.103,89.057,89.057,168700001.0
2006-08-14 12:27:00,89.066,89.081,89.03,89.047,238699999.0
2006-08-14 12:28:00,89.058,89.074,89.03,89.03,137500001.0
2006-08-14 12:29:00,89.047,89.06,89.025,89.048,206200000.0
2006-08-14 12:30:00,89.038,89.062,89.016,89.035,170700001.0
2006-08-14 12:31:00,89.039,89.056,89.008,89.025,197000000.0
2006-08-14 12:32:00,89.016,89.048,89.016,89.02,245199999.0
2006-08-14 12:33:00,89.01,89.044,88.982,88.998,305600002.0
2006-08-14 12:34:00,88.976,88.991,88.958,88.974,161700001.0
2006-08-14 12:35:00,88.98,88.98,88.949,88.959,282800001.0
2006-08-14 12:36:00,88.989,89.002,88.968,89.002,258200002.0
2006-08-14 12:37:00,88.991,89.022,88.991,89.02,166499999.0
2006-08-14 12:38:00,89.023,89.041,89.019,89.019,127799999.0
2006-08-14 12:39:00,89.019,89.04,89.012,89.04,162600001.0
2006-08-14 12:40:00,89.037,89.06,89.027,89.047,235900001.0
2006-08-14 12:41:00,89.036,89.036,89.011,89.011,161800000.0
2006-08-14 12:42:00,89.023,89.025,89.002,89.002,105799999.0
2006-08-14 12:43:00,89.007,89.007,88.96,88.96,363799999.0
2006-08-14 12:44:00,88.959,89.011,88.959,89.002,215799998.0
2006-08-14 12:45:00,89.015,89.02,88.993,89.002,152299998.0
2006-08-14 12:46:00,88.999,89.003,88.976,88.978,167200002.0
2006-08-14 12:47:00,88.985,88.988,88.931,88.966,161099999.0
2006-08-14 12:48:00,88.972,88.996,88.965,88.996,172400000.0
2006-08-14 12:49:00,89.005,89.017,88.983,89.004,306800001.0
2006-08-14 12:50:00,89.015,89.02,88.998,89.008,148900001.0
2006-08-14 12:51:00,89.007,89.039,89.004,89.036,206500002.0
2006-08-14 12:52:00,89.021,89.035,89.01,89.026,194000000.0
2006-08-14 12:53:00,88.997,89.027,88.972,88.995,185800000.0
2006-08-14 12:54:00,88.991,89.011,88.985,89.009,195100000.0
2006-08-14 12:55:00,89.013,89.017,88.99,89.009,131699999.0
2006-08-14 12:56:00,89.019,89.033,89.008,89.013,126799998.0
2006-08-14 12:57:00,89.006,89.045,89.006,89.015,273300003.0
2006-08-14 12:58:00,89.013,89.028,89.002,89.016,152600001.0
2006-08-14 12:59:00,89.013,89.016,88.995,89.013,265700000.0
2006-08-14 13:00:00,89.0,89.027,89.0,89.027,141600001.0
2006-08-14 13:01:00,89.024,89.033,89.002,89.021,175299998.0
2006-08-14 13:02:00,89.025,89.025,88.99,88.99,185900000.0
2006-08-14 13:03:00,89.015,89.025,88.982,88.996,233399996.0
2006-08-14 13:04:00,89.016,89.02,89.001,89.003,123999997.0
2006-08-14 13:05:00,89.004,89.033,89.004,89.026,158900003.0
2006-08-14 13:06:00,89.016,89.03,88.991,89.013,184299999.0
2006-08-14 13:07:00,89.008,89.017,88.977,89.007,245499997.0
2006-08-14 13:08:00,88.999,89.015,88.979,88.998,173299999.0
2006-08-14 13:09:00,88.991,89.001,88.974,88.975,227499998.0
2006-08-14 13:10:00,88.995,88.999,88.973,88.985,272399996.0
2006-08-14 13:11:00,88.968,88.999,88.966,88.999,155700002.0
2006-08-14 13:12:00,89.0,89.002,88.978,88.988,184299999.0
2006-08-14 13:13:00,89.001,89.001,88.963,88.97,128899999.0
2006-08-14 13:14:00,88.992,88.992,88.962,88.983,270199998.0
2006-08-14 13:15:00,88.967,88.983,88.962,88.976,302599997.0
2006-08-14 13:16:00,88.978,88.988,88.957,88.973,180200001.0
2006-08-14 13:17:00,88.984,88.997,88.964,88.985,220700000.0
2006-08-14 13:18:00,88.997,89.012,88.982,88.999,142000002.0
2006-08-14 13:19:00,89.0,89.008,88.964,88.964,287799998.0
2006-08-14 13:20:00,88.966,88.984,88.955,88.979,272100002.0
2006-08-14 13:21:00,88.982,88.987,88.957,88.964,236199997.0
2006-08-14 13:22:00,88.979,88.99,88.963,88.99,131299999.0
2006-08-14 13:23:00,88.971,88.996,88.971,88.995,130700002.0
2006-08-14 13:24:00,88.991,89.002,88.976,88.977,245000000.0
2006-08-14 13:25:00,88.973,88.997,88.973,88.997,87800001.0
2006-08-14 13:26:00,88.999,88.999,88.965,88.974,161000000.0
2006-08-14 13:27:00,88.98,88.98,88.946,88.946,275099998.0
2006-08-14 13:28:00,88.951,88.975,88.951,88.971,138799999.0
2006-08-14 13:29:00,88.967,88.974,88.948,88.959,145600002.0
2006-08-14 13:30:00,88.962,88.973,88.94,88.94,142900000.0
2006-08-14 13:31:00,88.94,88.965,88.935,88.965,270899998.0
2006-08-14 13:32:00,88.975,88.975,88.946,88.946,92100001.0
2006-08-14 13:33:00,88.942,88.98,88.942,88.963,211400000.0
2006-08-14 13:34:00,88.949,88.972,88.948,88.97,195100000.0
2006-08-14 13:35:00,88.959,88.983,88.95,88.983,126600001.0
2006-08-14 13:36:00,88.97,88.984,88.961,88.983,268600003.0
2006-08-14 13:37:00,88.968,88.99,88.949,88.968,264500000.0
2006-08-14 13:38:00,88.96,88.978,88.947,88.974,211099999.0
2006-08-14 13:39:00,88.962,88.974,88.936,88.965,199100001.0
2006-08-14 13:40:00,88.949,88.974,88.945,88.968,305499996.0
2006-08-14 13:41:00,88.948,88.967,88.935,88.949,160000000.0
2006-08-14 13:42:00,88.927,88.948,88.916,88.939,135799999.0
2006-08-14 13:43:00,88.916,88.957,88.916,88.94,157099998.0
2006-08-14 13:44:00,88.926,88.949,88.926,88.944,260100003.0
2006-08-14 13:45:00,88.919,88.936,88.894,88.925,145700000.0
2006-08-14 13:46:00,88.913,88.943,88.913,88.939,146100001.0
2006-08-14 13:47:00,88.94,88.957,88.924,88.938,157699999.0
2006-08-14 13:48:00,88.959,88.959,88.933,88.936,210700000.0
2006-08-14 13:49:00,88.955,88.963,88.935,88.937,197299997.0
2006-08-14 13:50:00,88.93,88.957,88.93,88.944,180900000.0
2006-08-14 13:51:00,88.933,88.945,88.915,88.915,192400000.0
2006-08-14 13:52:00,88.922,88.93,88.895,88.903,233500000.0
2006-08-14 13:53:00,88.905,88.925,88.877,88.89,225700004.0
2006-08-14 13:54:00,88.853,88.878,88.849,88.865,163200002.0
2006-08-14 13:55:00,88.863,88.874,88.848,88.859,290099997.0
2006-08-14 13:56:00,88.866,88.891,88.856,88.878,212900001.0
2006-08-14 13:57:00,88.874,88.895,88.858,88.879,190799999.0
2006-08-14 13:58:00,88.884,88.896,88.867,88.882,197299999.0
2006-08-14 13:59:00,88.871,88.887,88.862,88.885,179600002.0
2006-08-14 14:00:00,88.876,88.89,88.862,88.884,151000002.0
2006-08-14 14:01:00,88.871,88.88,88.848,88.868,292199999.0
2006-08-14 14:02:00,88.874,88.882,88.849,88.849,173200001.0
2006-08-14 14:03:00,88.866,88.873,88.84,88.846,106300000.0
2006-08-14 14:04:00,88.874,88.887,88.859,88.874,103600001.0
2006-08-14 14:05:00,88.844,88.869,88.827,88.843,192299998.0
2006-08-14 14:06:00,88.824,88.857,88.824,88.852,221499999.0
2006-08-14 14:07:00,88.855,88.855,88.825,88.825,272500001.0
2006-08-14 14:08:00,88.819,88.841,88.816,88.836,164700001.0
2006-08-14 14:09:00,88.832,88.843,88.817,88.821,188299999.0
2006-08-14 14:10:00,88.839,88.843,88.817,88.823,273699998.0
2006-08-14 14:11:00,88.826,88.844,88.82,88.832,190800001.0
2006-08-14 14:12:00,88.813,88.844,88.805,88.844,181700000.0
2006-08-14 14:13:00,88.82,88.844,88.816,88.826,187499998.0
2006-08-14 14:14:00,88.823,88.837,88.81,88.815,186400000.0
2006-08-14 14:15:00,88.802,88.823,88.794,88.82,309899997.0
2006-08-14 14:16:00,88.802,88.81,88.8,88.801,85600000.0
2006-08-14 14:17:00,88.808,88.83,88.791,88.815,147900001.0
2006-08-14 14:18:00,88.807,88.835,88.787,88.803,117000002.0
2006-08-14 14:19:00,88.79,88.803,88.754,88.772,197399998.0
2006-08-14 14:20:00,88.782,88.815,88.777,88.802,202000004.0
2006-08-14 14:21:00,88.798,88.816,88.787,88.794,177099999.0
2006-08-14 14:22:00,88.784,88.804,88.767,88.785,298599996.0
2006-08-14 14:23:00,88.784,88.787,88.758,88.762,88800000.0
2006-08-14 14:24:00,88.759,88.78,88.755,88.768,232499998.0
2006-08-14 14:25:00,88.759,88.773,88.744,88.755,95700001.0
2006-08-14 14:26:00,88.788,88.792,88.765,88.771,207699999.0
2006-08-14 14:27:00,88.776,88.79,88.758,88.758,99500000.0
2006-08-14 14:28:00,88.761,88.787,88.757,88.787,157999999.0
2006-08-14 14:29:00,88.785,88.797,88.757,88.775,244500001.0
2006-08-14 14:30:00,88.767,88.775,88.746,88.749,281000002.0
2006-08-14 14:31:00,88.751,88.773,88.748,88.77,156900000.0
2006-08-14 14:32:00,88.77,88.776,88.754,88.759,144999999.0
2006-08-14 14:33:00,88.755,88.769,88.741,88.752,215700000.0
2006-08-14 14:34:00,88.78,88.787,88.756,88.756,159999999.0
2006-08-14 14:35:00,88.744,88.781,88.742,88.781,197500003.0
2006-08-14 14:36:00,88.776,88.784,88.75,88.776,214199998.0
2006-08-14 14:37:00,88.77,88.799,88.77,88.798,285300001.0
2006-08-14 14:38:00,88.797,88.798,88.772,88.774,137199999.0
2006-08-14 14:39:00,88.771,88.792,88.765,88.773,291700000.0
2006-08-14 14:40:00,88.776,88.792,88.765,88.776,156400001.0
2006-08-14 14:41:00,88.757,88.788,88.73,88.761,159600000.0
2006-08-14 14:42:00,88.728,88.749,88.723,88.738,226299998.0
2006-08-14 14:43:00,88.733,88.748,88.725,88.74,129899998.0
2006-08-14 14:44:00,88.718,88.736,88.693,88.713,259799999.0
2006-08-14 14:45:00,88.707,88.716,88.687,88.696,149300001.0
2006-08-14 14:46:00,88.717,88.745,88.7,88.723,224000003.0
2006-08-14 14:47:00,88.751,88.768,88.739,88.743,171000001.0
2006-08-14 14:48:00,88.74,88.761,88.729,88.752,284499998.0
2006-08-14 14:49:00,88.749,88.752,88.718,88.728,188900000.0
2006-08-14 14:50:00,88.747,88.769,88.729,88.745,199800003.0
2006-08-14 14:51:00,88.751,88.767,88.728,88.75,250599999.0
2006-08-14 14:52:00,88.744,88.757,88.731,88.744,180000003.0
2006-08-14 14:53:00,88.74,88.748,88.722,88.724,242000003.0
2006-08-14 14:54:00,88.719,88.734,88.715,88.73,210699998.0
2006-08-14 14:55:00,88.711,88.74,88.71,88.74,133100001.0
2006-08-14 14:56:00,88.725,88.741,88.718,88.73,143500000.0
2006-08-14 14:57:00,88.731,88.749,88.724,88.743,132300001.0
2006-08-14 14:58:00,88.739,88.739,88.715,88.717,125300000.0
2006-08-14 14:59:00,88.708,88.738,88.703,88.733,145800000.0
2006-08-14 15:00:00,88.711,88.743,88.711,88.736,103400000.0
2006-08-14 15:01:00,88.707,88.738,88.707,88.723,273000001.0
2006-08-14 15:02:00,88.703,88.737,88.701,88.717,210900000.0
2006-08-14 15:03:00,88.735,88.735,88.691,88.691,88700000.0
2006-08-14 15:04:00,88.702,88.711,88.679,88.694,226600003.0
2006-08-14 15:05:00,88.681,88.696,88.665,88.689,311400002.0
2006-08-14 15:06:00,88.68,88.68,88.637,88.647,230199998.0
2006-08-14 15:07:00,88.646,88.676,88.614,88.669,180700000.0
2006-08-14 15:08:00,88.655,88.691,88.655,88.671,235400002.0
2006-08-14 15:09:00,88.647,88.676,88.638,88.669,203100001.0
2006-08-14 15:10:00,88.659,88.676,88.645,88.671,263599999.0
2006-08-14 15:11:00,88.657,88.669,88.644,88.652,124900000.0
2006-08-14 15:12:00,88.615,88.648,88.615,88.639,212600004.0
2006-08-14 15:13:00,88.623,88.638,88.614,88.633,237100001.0
2006-08-14 15:14:00,88.648,88.648,88.621,88.632,198000000.0
2006-08-14 15:15:00,88.617,88.644,88.614,88.634,115100002.0
2006-08-14 15:16:00,88.636,88.638,88.614,88.626,183299998.0
2006-08-14 15:17:00,88.628,88.649,88.612,88.639,116100000.0
2006-08-14 15:18:00,88.621,88.633,88.608,88.608,251800001.0
2006-08-14 15:19:00,88.585,88.619,88.575,88.619,257800001.0
2006-08-14 15:20:00,88.616,88.628,88.602,88.615,91000000.0
2006-08-14 15:21:00,88.602,88.617,88.583,88.583,219400001.0
2006-08-14 15:22:00,88.579,88.589,88.566,88.57,119000000.0
2006-08-14 15:23:00,88.565,88.59,88.565,88.587,247700000.0
2006-08-14 15:24:00,88.568,88.59,88.544,88.56,250399996.0
2006-08-14 15:25:00,88.565,88.577,88.549,88.562,73600000.0
2006-08-14 15:26:00,88.559,88.581,88.559,88.581,288900000.0
2006-08-14 15:27:00,88.572,88.596,88.566,88.594,206899997.0
2006-08-14 15:28:00,88.589,88.607,88.579,88.59,208600000.0
2006-08-14 15:29:00,88.627,88.638,88.599,88.626,183000000.0
2006-08-14 15:30:00,88.632,88.639,88.613,88.622,143600001.0
2006-08-14 15:31:00,88.623,88.636,88.608,88.624,201099997.0
2006-08-14 15:32:00,88.624,88.655,88.624,88.635,125900000.0
2006-08-14 15:33:00,88.631,88.659,88.631,88.631,244799997.0
2006-08-14 15:34:00,88.663,88.663,88.635,88.646,200699997.0
2006-08-14 15:35:00,88.643,88.665,88.643,88.654,218800000.0
2006-08-14 15:36:00,88.635,88.654,88.624,88.654,139300000.0
2006-08-14 15:37:00,88.645,88.66,88.631,88.645,193199999.0
2006-08-14 15:38:00,88.64,88.662,88.633,88.656,193499999.0
2006-08-14 15:39:00,88.636,88.662,88.636,88.652,129500001.0
2006-08-14 15:40:00,88.64,88.668,88.61,88.656,190599998.0
2006-08-14 15:41:00,88.65,88.657,88.629,88.629,170100001.0
2006-08-14 15:42:00,88.652,88.658,88.63,88.63,108700001.0
2006-08-14 15:43:00,88.631,88.631,88.601,88.606,265299998.0
2006-08-14 15:44:00,88.605,88.631,88.595,88.615,240099999.0
2006-08-14 15:45:00,88.611,88.625,88.584,88.605,219800000.0
2006-08-14 15:46:00,88.598,88.622,88.596,88.613,154700000.0
2006-08-14 15:47:00,88.603,88.623,88.598,88.618,187900000.0
2006-08-14 15:48:00,88.617,88.617,88.586,88.598,172800000.0
2006-08-14 15:49:00,88.608,88.619,88.593,88.607,195600001.0
2006-08-14 15:50:00,88.608,88.62,88.596,88.619,202099995.0
2006-08-14 15:51:00,88.628,88.64,88.601,88.619,187800000.0
2006-08-14 15:52:00,88.642,88.642,88.598,88.604,245800003.0
2006-08-14 15:53:00,88.608,88.633,88.608,88.632,186400001.0
2006-08-14 15:54:00,88.635,88.645,88.621,88.629,188700003.0
2006-08-14 15:55:00,88.609,88.638,88.607,88.638,149000001.0
2006-08-14 15:56:00,88.633,88.662,88.633,88.662,149599997.0
2006-08-14 15:57:00,88.643,88.665,88.64,88.664,125600000.0
2006-08-14 15:58:00,88.67,88.687,88.658,88.667,173299999.0
2006-08-14 15:59:00,88.694,88.726,88.682,88.704,172500002.0
2006-08-14 16:00:00,88.72,88.725,88.675,88.675,267400002.0
2006-08-14 16:01:00,88.704,88.716,88.676,88.679,101700000.0
2006-08-14 16:02:00,88.681,88.706,88.681,88.687,114299997.0
2006-08-14 16:03:00,88.684,88.716,88.668,88.704,131600001.0
2006-08-14 16:04:00,88.701,88.701,88.656,88.656,180299997.0
2006-08-14 16:05:00,88.663,88.69,88.658,88.69,261599997.0
2006-08-14 16:06:00,88.69,88.694,88.667,88.671,172400002.0
2006-08-14 16:07:00,88.687,88.687,88.661,88.666,141000000.0
2006-08-14 16:08:00,88.686,88.696,88.662,88.662,144500000.0
2006-08-14 16:09:00,88.66,88.675,88.643,88.658,207100000.0
2006-08-14 16:10:00,88.643,88.66,88.641,88.658,145899999.0
2006-08-14 16:11:00,88.64,88.648,88.619,88.626,139599999.0
2006-08-14 16:12:00,88.634,88.638,88.618,88.622,87800000.0
2006-08-14 16:13:00,88.635,88.635,88.616,88.623,177199998.0
2006-08-14 16:14:00,88.587,88.631,88.587,88.628,232799998.0
2006-08-14 16:15:00,88.613,88.634,88.61,88.622,207300001.0
2006-08-14 16:16:00,88.6,88.624,88.596,88.598,286099996.0
2006-08-14 16:17:00,88.624,88.635,88.601,88.621,303199997.0
2006-08-14 16:18:00,88.621,88.621,88.574,88.574,105600002.0
2006-08-14 16:19:00,88.569,88.612,88.565,88.581,291499998.0
2006-08-14 16:20:00,88.574,88.599,88.574,88.591,218399997.0
2006-08-14 16:21:00,88.583,88.606,88.573,88.606,173200001.0
2006-08-14 16:22:00,88.61,88.622,88.592,88.603,223600001.0
2006-08-14 16:23:00,88.607,88.607,88.578,88.579,225299998.0
2006-08-14 16:24:00,88.609,88.631,88.599,88.611,104800000.0
2006-08-14 16:25:00,88.599,88.621,88.523,88.539,209899998.0
2006-08-14 16:26:00,88.548,88.597,88.526,88.574,179600002.0
2006-08-14 16:27:00,88.606,88.631,88.587,88.631,261799999.0
2006-08-14 16:28:00,88.596,88.616,88.563,88.57,144400000.0
2006-08-14 16:29:00,88.565,88.565,88.544,88.547,150799997.0
2006-08-14 16:30:00,88.532,88.558,88.524,88.558,260700002.0
2006-08-14 16:31:00,88.546,88.579,88.546,88.575,208100002.0
2006-08-14 16:32:00,88.563,88.576,88.542,88.554,232799999.0
2006-08-14 16:33:00,88.543,88.558,88.53,88.535,184100001.0
2006-08-14 16:34:00,88.523,88.547,88.523,88.545,98500000.0
2006-08-14 16:35:00,88.537,88.545,88.518,88.539,218499998.0
2006-08-14 16:36:00,88.54,88.551,88.528,88.529,156099999.0
2006-08-14 16:37:00,88.561,88.561,88.53,88.535,193299998.0
2006-08-14 16:38:00,88.551,88.558,88.532,88.543,194099998.0
2006-08-14 16:39:00,88.548,88.548,88.516,88.516,165700002.0
2006-08-14 16:40:00,88.539,88.55,88.52,88.526,222799998.0
2006-08-14 16:41:00,88.547,88.559,88.531,88.548,276399998.0
2006-08-14 16:42:00,88.535,88.551,88.523,88.539,209399999.0
2006-08-14 16:43:00,88.548,88.555,88.523,88.55,241700000.0
2006-08-14 16:44:00,88.541,88.545,88.524,88.529,163400000.0
2006-08-14 16:45:00,88.549,88.556,88.524,88.537,154300000.0
2006-08-14 16:46:00,88.561,88.571,88.543,88.559,187899999.0
2006-08-14 16:47:00,88.563,88.584,88.558,88.577,174499998.0
2006-08-14 16:48:00,88.549,88.567,88.533,88.551,179999999.0
2006-08-14 16:49:00,88.562,88.562,88.538,88.538,186999999.0
2006-08-14 16:50:00,88.563,88.57,88.522,88.522,215499998.0
2006-08-14 16:51:00,88.512,88.553,88.512,88.55,226700002.0
2006-08-14 16:52:00,88.552,88.573,88.538,88.553,226599997.0
2006-08-14 16:53:00,88.542,88.577,88.539,88.577,207799999.0
2006-08-14 16:54:00,88.576,88.599,88.558,88.57,183399999.0
2006-08-14 16:55:00,88.561,88.595,88.56,88.575,138800000.0
2006-08-14 16:56:00,88.588,88.596,88.566,88.582,120200000.0
2006-08-14 16:57:00,88.554,88.573,88.534,88.563,250800000.0
2006-08-14 16:58:00,88.538,88.565,88.535,88.558,129999999.0
2006-08-14 16:59:00,88.557,88.571,88.54,88.544,242799998.0
2006-08-14 17:00:00,88.558,88.577,88.548,88.554,217000000.0
2006-08-14 17:01:00,88.581,88.581,88.532,88.532,190500001.0
2006-08-14 17:02:00,88.553,88.571,88.537,88.551,191899998.0
2006-08-14 17:03:00,88.558,88.574,88.529,88.548,261100000.0
2006-08-14 17:04:00,88.549,88.563,88.531,88.55,155800000.0
2006-08-14 17:05:00,88.556,88.556,88.533,88.55,148000000.0
2006-08-14 17:06:00,88.55,88.55,88.519,88.519,106899999.0
2006-08-14 17:07:00,88.533,88.54,88.514,88.53,191699997.0
2006-08-14 17:08:00,88.524,88.553,88.512,88.553,224299999.0
2006-08-14 17:09:00,88.535,88.571,88.535,88.563,138699997.0
2006-08-14 17:10:00,88.568,88.574,88.542,88.554,106399999.0
2006-08-14 17:11:00,88.568,88.6,88.568,88.595,175199998.0
2006-08-14 17:12:00,88.578,88.597,88.578,88.593,155999999.0
2006-08-14 17:13:00,88.576,88.602,88.576,88.6,168600000.0
2006-08-14 17:14:00,88.579,88.626,88.572,88.626,199500001.0
2006-08-14 17:15:00,88.627,88.651,88.62,88.642,222799999.0
2006-08-14 17:16:00,88.646,88.653,88.63,88.646,210600000.0
2006-08-14 17:17:00,88.651,88.651,88.568,88.568,121400000.0
2006-08-14 17:18:00,88.575,88.581,88.551,88.581,162199999.0
2006-08-14 17:19:00,88.574,88.593,88.557,88.566,169199999.0
2006-08-14 17:20:00,88.591,88.592,88.558,88.571,174199999.0
2006-08-14 17:21:00,88.588,88.596,88.568,88.582,260099998.0
2006-08-14 17:22:00,88.58,88.592,88.566,88.573,102500002.0
2006-08-14 17:23:00,88.567,88.578,88.545,88.564,119900001.0
2006-08-14 17:24:00,88.553,88.578,88.547,88.575,197899996.0
2006-08-14 17:25:00,88.564,88.572,88.544,88.551,292700002.0
2006-08-14 17:26:00,88.558,88.572,88.544,88.551,285100003.0
2006-08-14 17:27:00,88.577,88.577,88.535,88.535,103300000.0
2006-08-14 17:28:00,88.548,88.556,88.533,88.533,150399998.0
2006-08-14 17:29:00,88.521,88.554,88.517,88.552,220400001.0
2006-08-14 17:30:00,88.532,88.554,88.529,88.548,187799999.0
2006-08-14 17:31:00,88.523,88.551,88.516,88.537,154099999.0
2006-08-14 17:32:00,88.553,88.564,88.537,88.552,182300002.0
2006-08-14 17:33:00,88.546,88.546,88.467,88.467,212800000.0
2006-08-14 17:34:00,88.426,88.448,88.404,88.404,111299999.0
2006-08-14 17:35:00,88.433,88.483,88.433,88.483,252499998.0
2006-08-14 17:36:00,88.464,88.482,88.451,88.461,173399999.0
2006-08-14 17:37:00,88.469,88.47,88.449,88.458,149099999.0
2006-08-14 17:38:00,88.45,88.47,88.445,88.468,155400003.0
2006-08-14 17:39:00,88.456,88.477,88.443,88.475,128800000.0
2006-08-14 17:40:00,88.463,88.463,88.388,88.388,136500003.0
2006-08-14 17:41:00,88.401,88.416,88.366,88.379,271499997.0
2006-08-14 17:42:00,88.388,88.41,88.388,88.41,80599999.0
2006-08-14 17:43:00,88.42,88.439,88.409,88.426,147999998.0
2006-08-14 17:44:00,88.424,88.468,88.424,88.468,321700002.0
2006-08-14 17:45:00,88.471,88.488,88.452,88.469,248799998.0
2006-08-14 17:46:00,88.483,88.498,88.472,88.485,108400000.0
2006-08-14 17:47:00,88.474,88.479,88.455,88.463,117300001.0
2006-08-14 17:48:00,88.46,88.485,88.454,88.469,255399999.0
2006-08-14 17:49:00,88.463,88.491,88.46,88.487,127700000.0
2006-08-14 17:50:00,88.49,88.5,88.477,88.485,133800000.0
2006-08-14 17:51:00,88.476,88.494,88.472,88.493,271300001.0
2006-08-14 17:52:00,88.501,88.504,88.486,88.488,172799998.0
2006-08-14 17:53:00,88.497,88.509,88.484,88.509,220399998.0
2006-08-14 17:54:00,88.522,88.547,88.501,88.539,175299999.0
2006-08-14 17:55:00,88.531,88.561,88.521,88.548,123900002.0
2006-08-14 17:56:00,88.556,88.581,88.547,88.561,147700000.0
2006-08-14 17:57:00,88.567,88.579,88.547,88.557,211199998.0
2006-08-14 17:58:00,88.573,88.579,88.523,88.523,271299998.0
2006-08-14 17:59:00,88.506,88.53,88.478,88.502,286100001.0
2006-08-14 18:00:00,88.451,88.495,88.451,88.491,290900002.0
2006-08-14 18:01:00,88.466,88.487,88.443,88.487,1230599997.0
2006-08-14 18:02:00,88.505,88.522,88.48,88.5,2078399995.0
2006-08-14 18:03:00,88.56,88.59,88.49,88.57,1698099993.0
2006-08-14 18:04:00,88.529,88.529,88.489,88.491,1698099993.0
2006-08-14 18:05:00,88.479,88.511,88.477,88.497,1958399992.0
2006-08-14 18:06:00,88.483,88.509,88.483,88.502,1766800002.0
2006-08-14 18:07:00,88.57,88.57,88.53,88.55,2024499995.0
2006-08-14 18:08:00,88.467,88.5,88.45,88.484,2024499995.0
2006-08-14 18:09:00,88.485,88.502,88.473,88.477,1672099990.0
2006-08-14 18:10:00,88.494,88.505,88.472,88.473,1833999995.0
2006-08-14 18:11:00,88.486,88.513,88.479,88.513,900500002.0
2006-08-14 18:12:00,88.503,88.53,88.497,88.509,1362600003.0
2006-08-14 18:13:00,88.5,88.522,88.483,88.492,1474999994.0
2006-08-14 18:14:00,88.505,88.525,88.485,88.508,1555500002.0
2006-08-14 18:15:00,88.55,88.57,88.52,88.54,2095399982.0
2006-08-14 18:16:00,88.502,88.515,88.484,88.486,2095399982.0
2006-08-14 18:17:00,88.502,88.512,88.481,88.489,550199998.0
2006-08-14 18:18:00,88.505,88.518,88.479,88.496,1096499994.0
2006-08-14 18:19:00,88.498,88.504,88.472,88.477,1949399990.0
2006-08-14 18:20:00,88.493,88.506,88.475,88.482,1678899995.0
2006-08-14 18:21:00,88.503,88.513,88.475,88.488,1714499991.0
2006-08-14 18:22:00,88.517,88.518,88.489,88.507,1546499997.0
2006-08-14 18:23:00,88.518,88.523,88.469,88.512,2102600003.0
2006-08-14 18:24:00,88.51,88.51,88.475,88.486,1464600005.0
2006-08-14 18:25:00,88.56,88.57,88.52,88.53,1540099997.0
2006-08-14 18:26:00,88.472,88.52,88.472,88.503,1540099997.0
2006-08-14 18:27:00,88.491,88.514,88.488,88.507,1402899998.0
2006-08-14 18:28:00,88.504,88.512,88.474,88.476,1258499999.0
2006-08-14 18:29:00,88.481,88.497,88.465,88.494,1316600000.0
2006-08-14 18:30:00,88.472,88.505,88.471,88.497,708599998.0
2006-08-14 18:31:00,88.491,88.514,88.482,88.5,1046500002.0
2006-08-14 18:32:00,88.486,88.506,88.472,88.492,1713800002.0
2006-08-14 18:33:00,88.476,88.505,88.469,88.495,1830800000.0
2006-08-14 18:34:00,88.494,88.498,88.465,88.473,1911699993.0
2006-08-14 18:35:00,88.48,88.502,88.47,88.491,1577599992.0
2006-08-14 18:36:00,88.495,88.515,88.477,88.492,1324600002.0
2006-08-14 18:37:00,88.5,88.505,88.477,88.48,1219799999.0
2006-08-14 18:38:00,88.503,88.513,88.479,88.5,727599996.0
2006-08-14 18:39:00,88.486,88.512,88.482,88.512,323700000.0
2006-08-14 18:40:00,88.516,88.526,88.498,88.511,731599995.0
2006-08-14 18:41:00,88.512,88.515,88.478,88.483,560799993.0
2006-08-14 18:42:00,88.497,88.511,88.483,88.499,750100002.0
2006-08-14 18:43:00,88.499,88.518,88.481,88.517,1334699991.0
2006-08-14 18:44:00,88.508,88.524,88.486,88.508,773600001.0
2006-08-14 18:45:00,88.5,88.522,88.493,88.51,883300005.0
2006-08-14 18:46:00,88.515,88.523,88.492,88.5,742899996.0
2006-08-14 18:47:00,88.513,88.523,88.491,88.51,359899997.0
2006-08-14 18:48:00,88.507,88.521,88.496,88.51,733099999.0
2006-08-14 18:49:00,88.513,88.528,88.496,88.521,739199998.0
2006-08-14 18:50:00,88.511,88.525,88.492,88.515,991399995.0
2006-08-14 18:51:00,88.505,88.529,88.498,88.529,550500001.0
2006-08-14 18:52:00,88.531,88.538,88.506,88.53,831600002.0
2006-08-14 18:53:00,88.51,88.533,88.492,88.515,899699997.0
2006-08-14 18:54:00,88.505,88.524,88.495,88.514,1072900002.0
2006-08-14 18:55:00,88.491,88.518,88.488,88.505,1045599999.0
2006-08-14 18:56:00,88.482,88.513,88.482,88.501,604399999.0
2006-08-14 18:57:00,88.501,88.52,88.486,88.498,385199995.0
2006-08-14 18:58:00,88.482,88.524,88.482,88.513,1171899998.0
2006-08-14 18:59:00,88.509,88.515,88.488,88.494,996000003.0
2006-08-14 19:00:00,88.492,88.521,88.488,88.51,637599998.0
2006-08-14 19:01:00,88.493,88.513,88.483,88.502,499699999.0
2006-08-14 19:02:00,88.491,88.526,88.491,88.526,243699999.0
2006-08-14 19:03:00,88.527,88.533,88.505,88.514,820899996.0
2006-08-14 19:04:00,88.526,88.526,88.49,88.49,537799994.0
2006-08-14 19:05:00,88.493,88.505,88.48,88.498,506499991.0
2006-08-14 19:06:00,88.503,88.503,88.47,88.47,522399997.0
2006-08-14 19:07:00,88.48,88.506,88.478,88.495,975399995.0
2006-08-14 19:08:00,88.498,88.498,88.47,88.47,864900002.0
2006-08-14 19:09:00,88.483,88.493,88.465,88.476,658400000.0
2006-08-14 19:10:00,88.476,88.504,88.471,88.488,627800000.0
2006-08-14 19:11:00,88.488,88.495,88.473,88.477,147100003.0
2006-08-14 19:12:00,88.495,88.499,88.472,88.472,355000001.0
2006-08-14 19:13:00,88.471,88.5,88.462,88.47,434899997.0
2006-08-14 19:14:00,88.492,88.503,88.47,88.475,475499998.0
2006-08-14 19:15:00,88.487,88.49,88.461,88.477,648999994.0
2006-08-14 19:16:00,88.485,88.49,88.468,88.47,394699997.0
2006-08-14 19:17:00,88.47,88.491,88.47,88.486,514500001.0
2006-08-14 19:18:00,88.48,88.51,88.477,88.477,454699999.0
2006-08-14 19:19:00,88.505,88.515,88.486,88.502,648599993.0
2006-08-14 19:20:00,88.514,88.516,88.49,88.5,436999995.0
2006-08-14 19:21:00,88.525,88.525,88.499,88.505,359700005.0
2006-08-14 19:22:00,88.521,88.53,88.464,88.521,363899995.0
2006-08-14 19:23:00,88.522,88.529,88.489,88.523,1462599996.0
2006-08-14 19:24:00,88.526,88.537,88.505,88.514,645300000.0
2006-08-14 19:25:00,88.532,88.535,88.502,88.502,931999998.0
2006-08-14 19:26:00,88.533,88.547,88.516,88.528,1407899990.0
2006-08-14 19:27:00,88.542,88.546,88.518,88.522,1034400001.0
2006-08-14 19:28:00,88.516,88.54,88.514,88.535,498399995.0
2006-08-14 19:29:00,88.514,88.539,88.502,88.525,609799994.0
2006-08-14 19:30:00,88.52,88.521,88.496,88.499,938000005.0
2006-08-14 19:31:00,88.495,88.527,88.495,88.518,511199996.0
2006-08-14 19:32:00,88.518,88.532,88.507,88.522,651899998.0
2006-08-14 19:33:00,88.525,88.554,88.515,88.534,607399994.0
2006-08-14 19:34:00,88.515,88.536,88.506,88.521,967499993.0
2006-08-14 19:35:00,88.529,88.537,88.506,88.506,921600001.0
2006-08-14 19:36:00,88.526,88.536,88.507,88.528,424099997.0
2006-08-14 19:37:00,88.515,88.533,88.502,88.533,249800000.0
2006-08-14 19:38:00,88.511,88.531,88.499,88.519,1079900001.0
2006-08-14 19:39:00,88.513,88.533,88.49,88.503,833799997.0
2006-08-14 19:40:00,88.509,88.529,88.49,88.49,650700001.0
2006-08-14 19:41:00,88.496,88.532,88.493,88.532,836100007.0
2006-08-14 19:42:00,88.532,88.551,88.517,88.538,825899997.0
2006-08-14 19:43:00,88.545,88.561,88.528,88.542,314800000.0
2006-08-14 19:44:00,88.551,88.564,88.53,88.549,490399999.0
2006-08-14 19:45:00,88.528,88.557,88.525,88.535,659200003.0
2006-08-14 19:46:00,88.519,88.534,88.499,88.511,419699996.0
2006-08-14 19:47:00,88.533,88.562,88.513,88.529,297100000.0
2006-08-14 19:48:00,88.545,88.566,88.526,88.566,768899999.0
2006-08-14 19:49:00,88.553,88.566,88.524,88.529,641200006.0
2006-08-14 19:50:00,88.547,88.569,88.545,88.565,356300001.0
2006-08-14 19:51:00,88.544,88.568,88.544,88.565,221500000.0
2006-08-14 19:52:00,88.55,88.571,88.531,88.569,457600004.0
2006-08-14 19:53:00,88.574,88.578,88.553,88.56,627399996.0
2006-08-14 19:54:00,88.562,88.586,88.557,88.575,924900000.0
2006-08-14 19:55:00,88.557,88.581,88.547,88.567,393700004.0
2006-08-14 19:56:00,88.565,88.581,88.546,88.553,315599995.0
2006-08-14 19:57:00,88.574,88.574,88.538,88.555,429500000.0
2006-08-14 19:58:00,88.573,88.577,88.549,88.549,989400002.0
2006-08-14 19:59:00,88.547,88.574,88.539,88.57,875099999.0
2006-08-14 20:00:00,88.572,88.598,88.571,88.59,327299998.0
2006-08-14 20:01:00,88.562,88.585,88.557,88.585,397899998.0
2006-08-14 20:02:00,88.588,88.588,88.546,88.562,580799998.0
2006-08-14 20:03:00,88.58,88.584,88.552,88.554,373099998.0
2006-08-14 20:04:00,88.56,88.577,88.515,88.577,242000000.0
2006-08-14 20:05:00,88.553,88.566,88.525,88.536,730399992.0
2006-08-14 20:06:00,88.551,88.562,88.536,88.536,821699999.0
2006-08-14 20:07:00,88.554,88.566,88.535,88.554,747900000.0
2006-08-14 20:08:00,88.566,88.57,88.544,88.551,497399996.0
2006-08-14 20:09:00,88.547,88.564,88.536,88.551,460400000.0
2006-08-14 20:10:00,88.554,88.56,88.54,88.544,853499995.0
2006-08-14 20:11:00,88.525,88.548,88.519,88.54,657700004.0
2006-08-14 20:12:00,88.528,88.56,88.528,88.55,1285499994.0
2006-08-14 20:13:00,88.538,88.55,88.524,88.543,488500002.0
2006-08-14 20:14:00,88.534,88.55,88.516,88.545,497799998.0
2006-08-14 20:15:00,88.534,88.568,88.534,88.546,679400000.0
2006-08-14 20:16:00,88.57,88.585,88.542,88.554,670500004.0
2006-08-14 20:17:00,88.582,88.582,88.54,88.55,374300003.0
2006-08-14 20:18:00,88.562,88.577,88.548,88.567,250700001.0
2006-08-14 20:19:00,88.575,88.575,88.541,88.55,333499998.0
2006-08-14 20:20:00,88.552,88.571,88.546,88.567,670500000.0
2006-08-14 20:21:00,88.545,88.568,88.539,88.568,421199999.0
2006-08-14 20:22:00,88.567,88.591,88.562,88.578,717800001.0
2006-08-14 20:23:00,88.58,88.591,88.566,88.579,534999998.0
2006-08-14 20:24:00,88.586,88.595,88.563,88.566,423199995.0
2006-08-14 20:25:00,88.581,88.592,88.567,88.574,535000001.0
2006-08-14 20:26:00,88.579,88.592,88.555,88.574,494199997.0
2006-08-14 20:27:00,88.583,88.594,88.569,88.575,387099996.0
2006-08-14 20:28:00,88.586,88.596,88.566,88.566,1077400003.0
2006-08-14 20:29:00,88.585,88.595,88.561,88.572,1383999997.0
2006-08-14 20:30:00,88.585,88.596,88.56,88.564,1650299994.0
2006-08-14 20:31:00,88.577,88.592,88.565,88.582,999099997.0
2006-08-14 20:32:00,88.562,88.577,88.541,88.559,1156199995.0
2006-08-14 20:33:00,88.546,88.563,88.533,88.558,599899998.0
2006-08-14 20:34:00,88.55,88.566,88.531,88.552,317200003.0
2006-08-14 20:35:00,88.559,88.563,88.531,88.531,401199998.0
2006-08-14 20:36:00,88.543,88.564,88.54,88.563,460499999.0
2006-08-14 20:37:00,88.55,88.568,88.532,88.544,565999997.0
2006-08-14 20:38:00,88.555,88.558,88.531,88.537,1031999998.0
2006-08-14 20:39:00,88.54,88.565,88.538,88.556,498100005.0
2006-08-14 20:40:00,88.562,88.571,88.542,88.542,1350999994.0
2006-08-14 20:41:00,88.57,88.576,88.549,88.559,931300000.0
2006-08-14 20:42:00,88.575,88.584,88.555,88.567,878999997.0
2006-08-14 20:43:00,88.572,88.574,88.549,88.551,1031299991.0
2006-08-14 20:44:00,88.554,88.568,88.537,88.557,747099998.0
2006-08-14 20:45:00,88.57,88.578,88.548,88.561,585399998.0
2006-08-14 20:46:00,88.575,88.597,88.566,88.585,600099998.0
2006-08-14 20:47:00,88.589,88.606,88.582,88.603,962700004.0
2006-08-14 20:48:00,88.586,88.603,88.573,88.596,765499999.0
2006-08-14 20:49:00,88.583,88.608,88.575,88.603,459099997.0
2006-08-14 20:50:00,88.598,88.616,88.57,88.594,1042699999.0
2006-08-14 20:51:00,88.574,88.597,88.573,88.592,422899998.0
2006-08-14 20:52:00,88.581,88.622,88.578,88.616,417399999.0
2006-08-14 20:53:00,88.6,88.622,88.588,88.604,1433300011.0
2006-08-14 20:54:00,88.574,88.613,88.574,88.602,404400004.0
2006-08-14 20:55:00,88.59,88.617,88.59,88.611,1265600000.0
2006-08-14 20:56:00,88.591,88.621,88.591,88.61,697999999.0
2006-08-14 20:57:00,88.613,88.621,88.593,88.598,828499994.0
2006-08-14 20:58:00,88.615,88.627,88.597,88.609,1327799995.0
2006-08-14 20:59:00,88.614,88.627,88.584,88.618,1044599998.0
2006-08-14 21:00:00,88.598,88.619,88.579,88.596,1226099999.0
2006-08-14 21:01:00,88.585,88.61,88.574,88.587,975699991.0
2006-08-14 21:02:00,88.58,88.604,88.578,88.603,444300004.0
2006-08-14 21:03:00,88.605,88.617,88.588,88.6,399700000.0
2006-08-14 21:04:00,88.62,88.624,88.58,88.58,292599996.0
2006-08-14 21:05:00,88.601,88.622,88.577,88.6,946499996.0
2006-08-14 21:06:00,88.619,88.628,88.598,88.611,763600003.0
2006-08-14 21:07:00,88.623,88.633,88.593,88.609,960899997.0
2006-08-14 21:08:00,88.613,88.625,88.586,88.59,778699992.0
2006-08-14 21:09:00,88.592,88.623,88.592,88.623,216199998.0
2006-08-14 21:10:00,88.617,88.617,88.566,88.582,572499997.0
2006-08-14 21:11:00,88.584,88.609,88.578,88.598,592800003.0
2006-08-14 21:12:00,88.603,88.613,88.585,88.592,303699997.0
2006-08-14 21:13:00,88.595,88.617,88.59,88.603,506300006.0
2006-08-14 21:14:00,88.583,88.6,88.574,88.593,538700001.0
2006-08-14 21:15:00,88.584,88.593,88.545,88.545,927499997.0
2006-08-14 21:16:00,88.542,88.573,88.54,88.572,734499998.0
2006-08-14 21:17:00,88.572,88.577,88.54,88.543,945000001.0
2006-08-14 21:18:00,88.567,88.594,88.552,88.579,676399997.0
2006-08-14 21:19:00,88.577,88.598,88.561,88.583,904000003.0
2006-08-14 21:20:00,88.589,88.594,88.56,88.573,1219699995.0
2006-08-14 21:21:00,88.575,88.578,88.552,88.556,1141800004.0
2006-08-14 21:22:00,88.553,88.571,88.543,88.562,894599995.0
2006-08-14 21:23:00,88.565,88.576,88.547,88.555,695000001.0
2006-08-14 21:24:00,88.57,88.575,88.548,88.548,782799996.0
2006-08-14 21:25:00,88.564,88.582,88.547,88.571,1064399998.0
2006-08-14 21:26:00,88.573,88.588,88.554,88.569,464200000.0
2006-08-14 21:27:00,88.58,88.581,88.554,88.557,586999998.0
2006-08-14 21:28:00,88.546,88.567,88.545,88.545,511099994.0
2006-08-14 21:29:00,88.566,88.577,88.551,88.562,527000000.0
2006-08-14 21:30:00,88.552,88.572,88.535,88.555,278599999.0
2006-08-14 21:31:00,88.565,88.57,88.537,88.554,328600001.0
2006-08-14 21:32:00,88.569,88.577,88.551,88.552,477500002.0
2006-08-14 21:33:00,88.582,88.582,88.551,88.555,491499999.0
2006-08-14 21:34:00,88.569,88.578,88.55,88.565,146999998.0
2006-08-14 21:35:00,88.565,88.57,88.546,88.551,484599999.0
2006-08-14 21:36:00,88.566,88.573,88.549,88.553,568000000.0
2006-08-14 21:37:00,88.546,88.57,88.542,88.565,642599996.0
2006-08-14 21:38:00,88.55,88.574,88.549,88.567,160700002.0
2006-08-14 21:39:00,88.565,88.568,88.538,88.555,283899999.0
2006-08-14 21:40:00,88.527,88.568,88.527,88.548,583500001.0
2006-08-14 21:41:00,88.555,88.56,88.536,88.536,309500002.0
2006-08-14 21:42:00,88.557,88.566,88.541,88.55,350699999.0
2006-08-14 21:43:00,88.563,88.567,88.536,88.546,329199996.0
2006-08-14 21:44:00,88.534,88.568,88.534,88.568,856899992.0
2006-08-14 21:45:00,88.545,88.564,88.527,88.553,296499998.0
2006-08-14 21:46:00,88.541,88.567,88.541,88.567,199399999.0
2006-08-14 21:47:00,88.57,88.574,88.552,88.561,433099996.0
2006-08-14 21:48:00,88.575,88.575,88.54,88.553,666899999.0
2006-08-14 21:49:00,88.551,88.581,88.547,88.56,337699999.0
2006-08-14 21:50:00,88.558,88.573,88.542,88.549,210500001.0
2006-08-14 21:51:00,88.561,88.562,88.542,88.543,334699998.0
2006-08-14 21:52:00,88.555,88.557,88.539,88.54,139799999.0
2006-08-14 21:53:00,88.54,88.559,88.536,88.552,449499998.0
2006-08-14 21:54:00,88.541,88.551,88.523,88.537,269200000.0
2006-08-14 21:55:00,88.545,88.553,88.524,88.524,157500000.0
2006-08-14 21:56:00,88.53,88.561,88.529,88.546,290599999.0
2006-08-14 21:57:00,88.545,88.556,88.525,88.525,183500000.0
2006-08-14 21:58:00,88.532,88.558,88.532,88.554,162499999.0
2006-08-14 21:59:00,88.556,88.566,88.541,88.544,326499993.0
2006-08-14 22:00:00,88.553,88.557,88.528,88.539,580600000.0
2006-08-14 22:01:00,88.532,88.556,88.53,88.555,594399998.0
2006-08-14 22:02:00,88.55,88.555,88.522,88.555,726599999.0
2006-08-14 22:03:00,88.555,88.568,88.535,88.536,449500001.0
2006-08-14 22:04:00,88.554,88.565,88.537,88.545,637700002.0
2006-08-14 22:05:00,88.539,88.562,88.539,88.552,277500001.0
2006-08-14 22:06:00,88.55,88.562,88.532,88.55,230100002.0
2006-08-14 22:07:00,88.562,88.57,88.544,88.549,282199999.0
2006-08-14 22:08:00,88.56,88.568,88.545,88.545,180000000.0
2006-08-14 22:09:00,88.545,88.565,88.542,88.562,119000000.0
2006-08-14 22:10:00,88.575,88.578,88.552,88.555,263099997.0
2006-08-14 22:11:00,88.541,88.572,88.541,88.561,326099996.0
2006-08-14 22:12:00,88.559,88.559,88.531,88.541,418399997.0
2006-08-14 22:13:00,88.541,88.566,88.526,88.537,449899999.0
2006-08-14 22:14:00,88.547,88.555,88.525,88.525,179200001.0
2006-08-14 22:15:00,88.547,88.561,88.529,88.548,249899998.0
2006-08-14 22:16:00,88.55,88.565,88.523,88.553,359700000.0
2006-08-14 22:17:00,88.534,88.567,88.534,88.564,223699998.0
2006-08-14 22:18:00,88.557,88.57,88.54,88.541,346200002.0
2006-08-14 22:19:00,88.541,88.568,88.535,88.568,372099996.0
2006-08-14 22:20:00,88.57,88.579,88.551,88.558,238600000.0
2006-08-14 22:21:00,88.57,88.583,88.559,88.58,248600001.0
2006-08-14 22:22:00,88.571,88.591,88.563,88.577,393100000.0
2006-08-14 22:23:00,88.56,88.591,88.556,88.569,435000000.0
2006-08-14 22:24:00,88.582,88.594,88.566,88.573,267099998.0
2006-08-14 22:25:00,88.573,88.598,88.573,88.589,221299999.0
2006-08-14 22:26:00,88.569,88.6,88.563,88.6,178699999.0
2006-08-14 22:27:00,88.602,88.605,88.572,88.582,592000000.0
2006-08-14 22:28:00,88.595,88.595,88.568,88.583,263599999.0
2006-08-14 22:29:00,88.572,88.592,88.561,88.592,315999995.0
2006-08-14 22:30:00,88.579,88.601,88.572,88.59,210100002.0
2006-08-14 22:31:00,88.573,88.592,88.54,88.572,646899996.0
2006-08-14 22:32:00,88.579,88.591,88.558,88.558,417099998.0
2006-08-14 22:33:00,88.586,88.607,88.56,88.581,674999994.0
2006-08-14 22:34:00,88.578,88.609,88.575,88.604,536300008.0
2006-08-14 22:35:00,88.602,88.602,88.577,88.578,231299998.0
2006-08-14 22:36:00,88.588,88.594,88.57,88.572,336599999.0
2006-08-14 22:37:00,88.573,88.587,88.553,88.575,195400000.0
2006-08-14 22:38:00,88.563,88.578,88.541,88.572,121299999.0
2006-08-14 22:39:00,88.556,88.591,88.556,88.582,162300000.0
2006-08-14 22:40:00,88.588,88.594,88.565,88.569,222300000.0
2006-08-14 22:41:00,88.58,88.596,88.56,88.593,235299995.0
2006-08-14 22:42:00,88.594,88.597,88.556,88.556,162800001.0
2006-08-14 22:43:00,88.571,88.594,88.56,88.589,203700001.0
2006-08-14 22:44:00,88.57,88.584,88.545,88.546,471099998.0
2006-08-14 22:45:00,88.571,88.587,88.54,88.56,402400002.0
2006-08-14 22:46:00,88.555,88.588,88.538,88.565,289199997.0
2006-08-14 22:47:00,88.581,88.585,88.556,88.556,288200001.0
2006-08-14 22:48:00,88.585,88.587,88.552,88.552,307299997.0
2006-08-14 22:49:00,88.577,88.593,88.55,88.564,253300002.0
2006-08-14 22:50:00,88.582,88.593,88.55,88.575,263000000.0
2006-08-14 22:51:00,88.588,88.603,88.547,88.565,252199999.0
2006-08-14 22:52:00,88.58,88.592,88.561,88.57,281399998.0
2006-08-14 22:53:00,88.574,88.574,88.54,88.556,272399997.0
2006-08-14 22:54:00,88.585,88.603,88.571,88.576,283099997.0
2006-08-14 22:55:00,88.582,88.61,88.58,88.598,340200001.0
2006-08-14 22:56:00,88.598,88.607,88.57,88.591,219899997.0
2006-08-14 22:57:00,88.603,88.603,88.556,88.574,337200002.0
2006-08-14 22:58:00,88.58,88.607,88.556,88.595,106499999.0
2006-08-14 22:59:00,88.536,88.595,88.488,88.555,458500001.0
2006-08-14 23:00:00,88.594,88.624,88.549,88.596,273200002.0
2006-08-14 23:01:00,88.593,88.623,88.513,88.593,189899998.0
2006-08-14 23:02:00,88.597,88.609,88.553,88.556,230100000.0
2006-08-14 23:03:00,88.565,88.595,88.531,88.531,204499999.0
2006-08-14 23:04:00,88.55,88.599,88.542,88.558,204100000.0
2006-08-14 23:05:00,88.549,88.591,88.543,88.563,211299999.0
2006-08-14 23:06:00,88.54,88.593,88.54,88.571,268299996.0
2006-08-14 23:07:00,88.59,88.605,88.56,88.575,154699999.0
2006-08-14 23:08:00,88.583,88.602,88.541,88.57,90300000.0
2006-08-14 23:09:00,88.608,88.627,88.552,88.552,225899998.0
2006-08-14 23:10:00,88.613,88.637,88.597,88.616,219300000.0
2006-08-14 23:11:00,88.613,88.621,88.585,88.603,189800000.0
2006-08-14 23:12:00,88.613,88.627,88.589,88.605,214800001.0
2006-08-14 23:13:00,88.605,88.621,88.58,88.588,223299997.0
2006-08-14 23:14:00,88.565,88.629,88.565,88.599,245499997.0
2006-08-14 23:15:00,88.599,88.622,88.587,88.587,208900002.0
2006-08-14 23:16:00,88.605,88.63,88.577,88.577,192300001.0
2006-08-14 23:17:00,88.604,88.622,88.564,88.598,259999998.0
2006-08-14 23:18:00,88.596,88.625,88.592,88.619,129700000.0
2006-08-14 23:19:00,88.615,88.63,88.581,88.602,141400000.0
2006-08-14 23:20:00,88.609,88.625,88.585,88.603,242899998.0
2006-08-14 23:21:00,88.606,88.62,88.588,88.605,206400001.0
2006-08-14 23:22:00,88.589,88.602,88.571,88.592,159599998.0
2006-08-14 23:23:00,88.592,88.61,88.567,88.589,271799999.0
2006-08-14 23:24:00,88.582,88.604,88.572,88.604,67200000.0
2006-08-14 23:25:00,88.59,88.597,88.569,88.576,138399999.0
2006-08-14 23:26:00,88.566,88.596,88.555,88.577,186799998.0
2006-08-14 23:27:00,88.57,88.59,88.57,88.59,158199998.0
2006-08-14 23:28:00,88.588,88.609,88.582,88.596,161399998.0
2006-08-14 23:29:00,88.579,88.6,88.577,88.595,254200000.0
2006-08-14 23:30:00,88.574,88.592,88.557,88.578,188300000.0
2006-08-14 23:31:00,88.567,88.585,88.54,88.58,195299998.0
2006-08-14 23:32:00,88.556,88.587,88.556,88.587,199100000.0
2006-08-14 23:33:00,88.589,88.589,88.558,88.573,82300001.0
2006-08-14 23:34:00,88.569,88.596,88.557,88.583,256599997.0
2006-08-14 23:35:00,88.59,88.591,88.566,88.566,234700001.0
2006-08-14 23:36:00,88.57,88.59,88.562,88.58,189400001.0
2006-08-14 23:37:00,88.592,88.592,88.556,88.578,96699998.0
2006-08-14 23:38:00,88.571,88.575,88.543,88.544,196100000.0
2006-08-14 23:39:00,88.563,88.563,88.472,88.532,152399997.0
2006-08-14 23:40:00,88.556,88.565,88.539,88.553,231399999.0
2006-08-14 23:41:00,88.567,88.567,88.537,88.545,271500001.0
2006-08-14 23:42:00,88.577,88.593,88.558,88.566,228100001.0
2006-08-14 23:43:00,88.555,88.591,88.555,88.588,234199999.0
2006-08-14 23:44:00,88.583,88.583,88.557,88.557,139399999.0
2006-08-14 23:45:00,88.551,88.578,88.551,88.571,267599999.0
2006-08-14 23:46:00,88.568,88.589,88.564,88.578,180300000.0
2006-08-14 23:47:00,88.563,88.584,88.554,88.559,140899998.0
2006-08-14 23:48:00,88.56,88.58,88.56,88.58,59600000.0
2006-08-14 23:49:00,88.568,88.582,88.547,88.562,146200001.0
2006-08-14 23:50:00,88.575,88.585,88.557,88.568,87200000.0
2006-08-14 23:51:00,88.571,88.59,88.545,88.57,173899998.0
2006-08-14 23:52:00,88.579,88.592,88.562,88.59,293499999.0
2006-08-14 23:53:00,88.573,88.6,88.556,88.6,176999999.0
2006-08-14 23:54:00,88.58,88.597,88.578,88.596,71700000.0
2006-08-14 23:55:00,88.592,88.609,88.585,88.605,321100001.0
2006-08-14 23:56:00,88.603,88.613,88.588,88.598,85800001.0
2006-08-14 23:57:00,88.596,88.601,88.581,88.585,147999998.0
2006-08-14 23:58:00,88.6,88.605,88.579,88.579,282999993.0
2006-08-14 23:59:00,88.584,88.602,88.569,88.586,244099996.0
2006-08-15 00:00:00,88.575,88.59,88.561,88.58,194699997.0
2006-08-15 00:01:00,88.58,88.582,88.555,88.57,203700001.0
2006-08-15 00:02:00,88.567,88.58,88.55,88.573,184000001.0
2006-08-15 00:03:00,88.546,88.58,88.546,88.58,165899998.0
2006-08-15 00:04:00,88.574,88.6,88.554,88.595,246499999.0
2006-08-15 00:05:00,88.573,88.589,88.568,88.581,197199997.0
2006-08-15 00:06:00,88.582,88.583,88.556,88.57,248399995.0
2006-08-15 00:07:00,88.564,88.586,88.559,88.573,193599998.0
2006-08-15 00:08:00,88.568,88.574,88.549,88.553,166099997.0
2006-08-15 00:09:00,88.543,88.567,88.533,88.564,158299998.0
2006-08-15 00:10:00,88.549,88.581,88.549,88.569,238400001.0
2006-08-15 00:11:00,88.565,88.578,88.553,88.553,198799997.0
2006-08-15 00:12:00,88.566,88.591,88.557,88.566,159699998.0
2006-08-15 00:13:00,88.56,88.573,88.544,88.56,263599999.0
2006-08-15 00:14:00,88.567,88.595,88.56,88.583,245699998.0
2006-08-15 00:15:00,88.568,88.587,88.554,88.57,225300000.0
2006-08-15 00:16:00,88.587,88.591,88.566,88.566,195400001.0
2006-08-15 00:17:00,88.575,88.582,88.553,88.563,197000000.0
2006-08-15 00:18:00,88.571,88.59,88.561,88.576,270899994.0
2006-08-15 00:19:00,88.556,88.574,88.543,88.555,295399996.0
2006-08-15 00:20:00,88.536,88.57,88.536,88.558,205900000.0
2006-08-15 00:21:00,88.539,88.57,88.539,88.562,136799996.0
2006-08-15 00:22:00,88.542,88.566,88.538,88.563,290300002.0
2006-08-15 00:23:00,88.55,88.575,88.547,88.572,467399998.0
2006-08-15 00:24:00,88.56,88.57,88.54,88.544,141700000.0
2006-08-15 00:25:00,88.571,88.578,88.555,88.555,180400004.0
2006-08-15 00:26:00,88.559,88.562,88.539,88.539,123499998.0
2006-08-15 00:27:00,88.56,88.568,88.539,88.554,212599998.0
2006-08-15 00:28:00,88.542,88.561,88.528,88.546,298599999.0
2006-08-15 00:29:00,88.53,88.555,88.528,88.555,187700001.0
2006-08-15 00:30:00,88.551,88.551,88.515,88.515,155800002.0
2006-08-15 00:31:00,88.538,88.546,88.525,88.527,140300000.0
2006-08-15 00:32:00,88.529,88.553,88.523,88.549,152599997.0
2006-08-15 00:33:00,88.547,88.576,88.544,88.565,185799999.0
2006-08-15 00:34:00,88.555,88.555,88.514,88.526,195100000.0
2006-08-15 00:35:00,88.504,88.524,88.503,88.517,85700001.0
2006-08-15 00:36:00,88.524,88.527,88.504,88.512,266700001.0
2006-08-15 00:37:00,88.512,88.52,88.492,88.496,234400000.0
2006-08-15 00:38:00,88.505,88.528,88.492,88.525,237300000.0
2006-08-15 00:39:00,88.532,88.532,88.493,88.521,178499999.0
2006-08-15 00:40:00,88.511,88.534,88.5,88.519,176899999.0
2006-08-15 00:41:00,88.531,88.535,88.513,88.521,163299999.0
2006-08-15 00:42:00,88.53,88.55,88.51,88.517,318500001.0
2006-08-15 00:43:00,88.519,88.548,88.505,88.548,171400002.0
2006-08-15 00:44:00,88.543,88.551,88.528,88.529,214199998.0
2006-08-15 00:45:00,88.551,88.576,88.539,88.576,155900003.0
2006-08-15 00:46:00,88.579,88.579,88.551,88.551,61000000.0
2006-08-15 00:47:00,88.538,88.563,88.538,88.563,135700003.0
2006-08-15 00:48:00,88.546,88.557,88.535,88.557,159500001.0
2006-08-15 00:49:00,88.547,88.563,88.537,88.563,128699999.0
2006-08-15 00:50:00,88.575,88.579,88.557,88.563,214899998.0
2006-08-15 00:51:00,88.565,88.585,88.557,88.58,277499999.0
2006-08-15 00:52:00,88.567,88.588,88.567,88.578,68900000.0
2006-08-15 00:53:00,88.56,88.58,88.558,88.58,114299998.0
2006-08-15 00:54:00,88.58,88.58,88.556,88.556,167400000.0
2006-08-15 00:55:00,88.562,88.586,88.561,88.58,280500001.0
2006-08-15 00:56:00,88.583,88.592,88.568,88.568,98300000.0
2006-08-15 00:57:00,88.589,88.589,88.558,88.558,190499998.0
2006-08-15 00:58:00,88.577,88.577,88.55,88.555,218099999.0
2006-08-15 00:59:00,88.57,88.57,88.546,88.547,205500002.0
2006-08-15 01:00:00,88.546,88.571,88.537,88.557,258799998.0
2006-08-15 01:01:00,88.544,88.561,88.53,88.545,196800002.0
2006-08-15 01:02:00,88.537,88.545,88.519,88.528,250699997.0
2006-08-15 01:03:00,88.543,88.543,88.511,88.514,110100000.0
2006-08-15 01:04:00,88.547,88.551,88.527,88.53,195200002.0
2006-08-15 01:05:00,88.545,88.548,88.524,88.535,144200001.0
2006-08-15 01:06:00,88.544,88.547,88.509,88.534,182699997.0
2006-08-15 01:07:00,88.551,88.553,88.528,88.537,116000001.0
2006-08-15 01:08:00,88.528,88.549,88.52,88.536,265499998.0
2006-08-15 01:09:00,88.511,88.53,88.494,88.502,298899998.0
2006-08-15 01:10:00,88.499,88.507,88.488,88.492,82000000.0
2006-08-15 01:11:00,88.484,88.501,88.479,88.493,140399997.0
2006-08-15 01:12:00,88.499,88.5,88.473,88.473,206399996.0
2006-08-15 01:13:00,88.48,88.509,88.48,88.5,169999999.0
2006-08-15 01:14:00,88.5,88.512,88.482,88.494,221600001.0
2006-08-15 01:15:00,88.512,88.52,88.487,88.5,213499997.0
2006-08-15 01:16:00,88.501,88.524,88.5,88.515,165900003.0
2006-08-15 01:17:00,88.51,88.529,88.501,88.523,235799996.0
2006-08-15 01:18:00,88.507,88.539,88.494,88.53,245400001.0
2006-08-15 01:19:00,88.541,88.553,88.516,88.543,159600001.0
2006-08-15 01:20:00,88.542,88.55,88.525,88.525,209599997.0
2006-08-15 01:21:00,88.55,88.557,88.527,88.537,250700000.0
2006-08-15 01:22:00,88.54,88.561,88.536,88.559,166999999.0
2006-08-15 01:23:00,88.535,88.554,88.513,88.528,148699999.0
2006-08-15 01:24:00,88.509,88.537,88.506,88.516,173400001.0
2006-08-15 01:25:00,88.537,88.55,88.522,88.522,221800002.0
2006-08-15 01:26:00,88.532,88.535,88.504,88.523,248799999.0
2006-08-15 01:27:00,88.523,88.535,88.515,88.53,119399997.0
2006-08-15 01:28:00,88.532,88.542,88.52,88.522,136800002.0
2006-08-15 01:29:00,88.525,88.54,88.52,88.535,162500000.0
2006-08-15 01:30:00,88.52,88.543,88.512,88.531,257099998.0
2006-08-15 01:31:00,88.52,88.549,88.516,88.53,335100004.0
2006-08-15 01:32:00,88.523,88.523,88.494,88.499,273600001.0
2006-08-15 01:33:00,88.502,88.516,88.486,88.51,139100001.0
2006-08-15 01:34:00,88.467,88.517,88.467,88.511,146599999.0
2006-08-15 01:35:00,88.507,88.507,88.47,88.47,181599997.0
2006-08-15 01:36:00,88.478,88.49,88.466,88.486,220300000.0
2006-08-15 01:37:00,88.492,88.502,88.473,88.489,152100002.0
2006-08-15 01:38:00,88.488,88.508,88.485,88.499,155300001.0
2006-08-15 01:39:00,88.5,88.501,88.475,88.478,113500000.0
2006-08-15 01:40:00,88.498,88.519,88.488,88.512,277699996.0
2006-08-15 01:41:00,88.518,88.518,88.474,88.476,202100002.0
2006-08-15 01:42:00,88.487,88.487,88.458,88.458,173600000.0
2006-08-15 01:43:00,88.465,88.484,88.46,88.472,247099999.0
2006-08-15 01:44:00,88.443,88.474,88.441,88.465,242799999.0
2006-08-15 01:45:00,88.456,88.476,88.442,88.46,211500001.0
2006-08-15 01:46:00,88.453,88.473,88.448,88.473,210500001.0
2006-08-15 01:47:00,88.47,88.486,88.467,88.478,193899999.0
2006-08-15 01:48:00,88.465,88.475,88.445,88.456,155699999.0
2006-08-15 01:49:00,88.467,88.475,88.442,88.449,176599999.0
2006-08-15 01:50:00,88.437,88.455,88.425,88.45,118399999.0
2006-08-15 01:51:00,88.451,88.453,88.429,88.433,124100002.0
2006-08-15 01:52:00,88.445,88.451,88.424,88.426,230099996.0
2006-08-15 01:53:00,88.428,88.45,88.426,88.442,246400000.0
2006-08-15 01:54:00,88.437,88.441,88.41,88.411,163000000.0
2006-08-15 01:55:00,88.434,88.449,88.421,88.436,165799997.0
2006-08-15 01:56:00,88.419,88.45,88.419,88.44,161899999.0
2006-08-15 01:57:00,88.447,88.45,88.426,88.43,224900000.0
2006-08-15 01:58:00,88.437,88.463,88.429,88.44,170000000.0
2006-08-15 01:59:00,88.437,88.456,88.431,88.449,318699998.0
2006-08-15 02:00:00,88.437,88.454,88.429,88.451,174499999.0
2006-08-15 02:01:00,88.451,88.451,88.417,88.422,205400002.0
2006-08-15 02:02:00,88.442,88.442,88.392,88.392,153599999.0
2006-08-15 02:03:00,88.408,88.44,88.408,88.432,350000002.0
2006-08-15 02:04:00,88.426,88.437,88.397,88.415,210900000.0
2006-08-15 02:05:00,88.404,88.423,88.394,88.404,106700001.0
2006-08-15 02:06:00,88.414,88.414,88.389,88.389,136300000.0
2006-08-15 02:07:00,88.407,88.431,88.39,88.403,279899998.0
2006-08-15 02:08:00,88.421,88.438,88.407,88.417,230199998.0
2006-08-15 02:09:00,88.442,88.442,88.416,88.425,182600003.0
2006-08-15 02:10:00,88.422,88.447,88.422,88.447,135799999.0
2006-08-15 02:11:00,88.443,88.443,88.414,88.414,311799998.0
2006-08-15 02:12:00,88.412,88.434,88.407,88.429,275299998.0
2006-08-15 02:13:00,88.427,88.459,88.427,88.459,167299999.0
2006-08-15 02:14:00,88.455,88.455,88.428,88.428,58700000.0
2006-08-15 02:15:00,88.438,88.445,88.401,88.421,331200004.0
2006-08-15 02:16:00,88.427,88.447,88.425,88.446,212700000.0
2006-08-15 02:17:00,88.447,88.448,88.42,88.42,130400003.0
2006-08-15 02:18:00,88.416,88.44,88.401,88.425,126199999.0
2006-08-15 02:19:00,88.403,88.425,88.387,88.387,212399999.0
2006-08-15 02:20:00,88.392,88.409,88.384,88.391,256100000.0
2006-08-15 02:21:00,88.397,88.413,88.386,88.406,314999999.0
2006-08-15 02:22:00,88.407,88.415,88.393,88.397,150200001.0
2006-08-15 02:23:00,88.414,88.414,88.389,88.393,262300001.0
2006-08-15 02:24:00,88.403,88.419,88.386,88.418,196000001.0
2006-08-15 02:25:00,88.39,88.423,88.39,88.417,248900002.0
2006-08-15 02:26:00,88.409,88.439,88.407,88.424,101900001.0
2006-08-15 02:27:00,88.438,88.438,88.417,88.418,217000002.0
2006-08-15 02:28:00,88.441,88.47,88.427,88.46,195299998.0
2006-08-15 02:29:00,88.452,88.47,88.445,88.45,165600001.0
2006-08-15 02:30:00,88.485,88.492,88.457,88.464,157200000.0
2006-08-15 02:31:00,88.474,88.476,88.449,88.452,229299998.0
2006-08-15 02:32:00,88.469,88.477,88.452,88.453,289600003.0
2006-08-15 02:33:00,88.46,88.488,88.46,88.485,170600001.0
2006-08-15 02:34:00,88.486,88.5,88.472,88.48,124599998.0
2006-08-15 02:35:00,88.478,88.484,88.456,88.456,188299999.0
2006-08-15 02:36:00,88.479,88.482,88.459,88.459,100499998.0
2006-08-15 02:37:00,88.457,88.48,88.444,88.461,211200000.0
2006-08-15 02:38:00,88.452,88.473,88.444,88.463,318199995.0
2006-08-15 02:39:00,88.465,88.475,88.426,88.426,198299999.0
2006-08-15 02:40:00,88.463,88.465,88.441,88.452,120100000.0
2006-08-15 02:41:00,88.465,88.465,88.433,88.448,183299998.0
2006-08-15 02:42:00,88.445,88.465,88.435,88.455,131799999.0
2006-08-15 02:43:00,88.467,88.498,88.456,88.48,187200000.0
2006-08-15 02:44:00,88.493,88.506,88.477,88.492,175000001.0
2006-08-15 02:45:00,88.492,88.508,88.474,88.477,307499998.0
2006-08-15 02:46:00,88.503,88.503,88.467,88.477,84800000.0
2006-08-15 02:47:00,88.496,88.496,88.469,88.472,185600001.0
2006-08-15 02:48:00,88.485,88.491,88.47,88.477,147699999.0
2006-08-15 02:49:00,88.48,88.492,88.47,88.47,281299999.0
2006-08-15 02:50:00,88.474,88.502,88.469,88.5,203899999.0
2006-08-15 02:51:00,88.477,88.494,88.47,88.491,183799998.0
2006-08-15 02:52:00,88.47,88.493,88.468,88.488,207500001.0
2006-08-15 02:53:00,88.489,88.505,88.477,88.495,297499998.0
2006-08-15 02:54:00,88.491,88.509,88.473,88.489,153300000.0
2006-08-15 02:55:00,88.496,88.516,88.491,88.507,162199999.0
2006-08-15 02:56:00,88.503,88.506,88.483,88.483,234100000.0
2006-08-15 02:57:00,88.5,88.525,88.483,88.511,254400001.0
2006-08-15 02:58:00,88.51,88.533,88.506,88.521,191400000.0
2006-08-15 02:59:00,88.514,88.52,88.497,88.506,148600001.0
2006-08-15 03:00:00,88.513,88.521,88.486,88.491,267600001.0
2006-08-15 03:01:00,88.485,88.498,88.466,88.481,240800000.0
2006-08-15 03:02:00,88.483,88.496,88.473,88.494,118499999.0
2006-08-15 03:03:00,88.492,88.492,88.468,88.47,257700003.0
2006-08-15 03:04:00,88.473,88.488,88.451,88.473,44500000.0
2006-08-15 03:05:00,88.49,88.49,88.466,88.484,157499999.0
2006-08-15 03:06:00,88.47,88.486,88.467,88.486,222199998.0
2006-08-15 03:07:00,88.472,88.491,88.462,88.472,212600004.0
2006-08-15 03:08:00,88.464,88.476,88.452,88.468,223699999.0
2006-08-15 03:09:00,88.446,88.475,88.445,88.459,257499998.0
2006-08-15 03:10:00,88.461,88.478,88.451,88.475,295599999.0
2006-08-15 03:11:00,88.454,88.477,88.454,88.477,175100000.0
2006-08-15 03:12:00,88.48,88.483,88.45,88.45,285299999.0
2006-08-15 03:13:00,88.472,88.482,88.455,88.469,126600001.0
2006-08-15 03:14:00,88.494,88.497,88.472,88.472,193299998.0
2006-08-15 03:15:00,88.494,88.498,88.475,88.486,156399999.0
2006-08-15 03:16:00,88.489,88.5,88.472,88.488,211100001.0
2006-08-15 03:17:00,88.496,88.504,88.467,88.467,220100002.0
2006-08-15 03:18:00,88.495,88.502,88.475,88.475,190599999.0
2006-08-15 03:19:00,88.464,88.497,88.463,88.497,143200002.0
2006-08-15 03:20:00,88.493,88.506,88.472,88.492,223400000.0
2006-08-15 03:21:00,88.494,88.506,88.47,88.49,190399999.0
2006-08-15 03:22:00,88.51,88.515,88.487,88.49,216899999.0
2006-08-15 03:23:00,88.522,88.532,88.512,88.519,186100002.0
2006-08-15 03:24:00,88.506,88.531,88.5,88.52,173100001.0
2006-08-15 03:25:00,88.522,88.527,88.503,88.503,242499999.0
2006-08-15 03:26:00,88.496,88.529,88.496,88.512,215799998.0
2006-08-15 03:27:00,88.518,88.524,88.494,88.505,215699995.0
2006-08-15 03:28:00,88.525,88.531,88.495,88.495,151100000.0
2006-08-15 03:29:00,88.512,88.526,88.493,88.505,240099999.0
2006-08-15 03:30:00,88.535,88.537,88.511,88.513,302700003.0
2006-08-15 03:31:00,88.532,88.545,88.518,88.532,250299998.0
2006-08-15 03:32:00,88.521,88.539,88.512,88.537,234500003.0
2006-08-15 03:33:00,88.498,88.527,88.496,88.52,255300000.0
2006-08-15 03:34:00,88.491,88.513,88.469,88.513,104899999.0
2006-08-15 03:35:00,88.506,88.526,88.478,88.492,274300003.0
2006-08-15 03:36:00,88.491,88.526,88.49,88.52,159999997.0
2006-08-15 03:37:00,88.527,88.527,88.49,88.502,173199999.0
2006-08-15 03:38:00,88.51,88.517,88.493,88.502,124500001.0
2006-08-15 03:39:00,88.469,88.504,88.469,88.5,200499996.0
2006-08-15 03:40:00,88.499,88.521,88.487,88.505,247300000.0
2006-08-15 03:41:00,88.506,88.526,88.498,88.512,245599998.0
2006-08-15 03:42:00,88.509,88.509,88.472,88.472,153500003.0
2006-08-15 03:43:00,88.473,88.513,88.464,88.497,225400000.0
2006-08-15 03:44:00,88.513,88.516,88.489,88.496,239300002.0
2006-08-15 03:45:00,88.503,88.517,88.479,88.494,243499998.0
2006-08-15 03:46:00,88.492,88.519,88.478,88.486,261999998.0
2006-08-15 03:47:00,88.5,88.505,88.479,88.491,170599999.0
2006-08-15 03:48:00,88.503,88.503,88.48,88.48,167300000.0
2006-08-15 03:49:00,88.477,88.503,88.471,88.503,117000000.0
2006-08-15 03:50:00,88.504,88.505,88.477,88.492,117400001.0
2006-08-15 03:51:00,88.483,88.505,88.466,88.489,183399998.0
2006-08-15 03:52:00,88.488,88.49,88.463,88.49,212999998.0
2006-08-15 03:53:00,88.44,88.488,88.44,88.478,185499999.0
2006-08-15 03:54:00,88.472,88.477,88.457,88.458,129099998.0
2006-08-15 03:55:00,88.484,88.501,88.472,88.489,137200000.0
2006-08-15 03:56:00,88.487,88.497,88.46,88.46,223900000.0
2006-08-15 03:57:00,88.453,88.484,88.444,88.446,164800001.0
2006-08-15 03:58:00,88.435,88.471,88.435,88.471,206300002.0
2006-08-15 03:59:00,88.462,88.464,88.436,88.449,210100003.0
2006-08-15 04:00:00,88.445,88.475,88.429,88.459,399399994.0
2006-08-15 04:01:00,88.449,88.467,88.446,88.46,204799997.0
2006-08-15 04:02:00,88.45,88.462,88.433,88.458,148100001.0
2006-08-15 04:03:00,88.461,88.461,88.436,88.436,144199998.0
2006-08-15 04:04:00,88.45,88.473,88.434,88.473,260799998.0
2006-08-15 04:05:00,88.464,88.477,88.457,88.468,172200000.0
2006-08-15 04:06:00,88.445,88.466,88.424,88.447,154100004.0
2006-08-15 04:07:00,88.446,88.476,88.439,88.471,313900001.0
2006-08-15 04:08:00,88.446,88.47,88.441,88.465,153800000.0
2006-08-15 04:09:00,88.471,88.487,88.461,88.465,210099996.0
2006-08-15 04:10:00,88.484,88.484,88.455,88.464,123099998.0
2006-08-15 04:11:00,88.46,88.483,88.459,88.475,224699996.0
2006-08-15 04:12:00,88.48,88.482,88.456,88.464,190700002.0
2006-08-15 04:13:00,88.469,88.492,88.456,88.488,278699995.0
2006-08-15 04:14:00,88.494,88.495,88.477,88.48,160700001.0
2006-08-15 04:15:00,88.485,88.491,88.465,88.474,159800001.0
2006-08-15 04:16:00,88.496,88.496,88.45,88.45,274300000.0
2006-08-15 04:17:00,88.461,88.482,88.443,88.461,241300001.0
2006-08-15 04:18:00,88.48,88.48,88.437,88.441,123299999.0
2006-08-15 04:19:00,88.448,88.474,88.444,88.444,234300000.0
2006-08-15 04:20:00,88.436,88.46,88.436,88.46,164599998.0
2006-08-15 04:21:00,88.454,88.46,88.431,88.457,157699999.0
2006-08-15 04:22:00,88.459,88.459,88.433,88.436,163400002.0
2006-08-15 04:23:00,88.445,88.471,88.444,88.452,160600002.0
2006-08-15 04:24:00,88.454,88.472,88.433,88.46,114800000.0
2006-08-15 04:25:00,88.463,88.467,88.443,88.453,169299998.0
2006-08-15 04:26:00,88.457,88.481,88.455,88.47,162600002.0
2006-08-15 04:27:00,88.47,88.47,88.436,88.441,159500001.0
2006-08-15 04:28:00,88.455,88.462,88.44,88.451,200499999.0
2006-08-15 04:29:00,88.441,88.466,88.435,88.453,224700001.0
2006-08-15 04:30:00,88.439,88.457,88.434,88.457,121799999.0
2006-08-15 04:31:00,88.448,88.461,88.432,88.455,279599998.0
2006-08-15 04:32:00,88.451,88.464,88.437,88.445,86700000.0
2006-08-15 04:33:00,88.446,88.476,88.446,88.469,236699995.0
2006-08-15 04:34:00,88.465,88.473,88.45,88.453,170499999.0
2006-08-15 04:35:00,88.457,88.477,88.448,88.461,209300002.0
2006-08-15 04:36:00,88.46,88.476,88.453,88.455,85700000.0
2006-08-15 04:37:00,88.462,88.471,88.44,88.452,167400001.0
2006-08-15 04:38:00,88.47,88.478,88.451,88.47,186699995.0
2006-08-15 04:39:00,88.454,88.477,88.453,88.476,194899998.0
2006-08-15 04:40:00,88.457,88.475,88.454,88.475,274800000.0
2006-08-15 04:41:00,88.475,88.478,88.449,88.459,255899999.0
2006-08-15 04:42:00,88.483,88.489,88.458,88.464,226600000.0
2006-08-15 04:43:00,88.46,88.48,88.458,88.463,186299997.0
2006-08-15 04:44:00,88.487,88.491,88.466,88.477,233500004.0
2006-08-15 04:45:00,88.467,88.49,88.467,88.485,271899996.0
2006-08-15 04:46:00,88.482,88.488,88.464,88.475,141500000.0
2006-08-15 04:47:00,88.465,88.485,88.458,88.485,229499999.0
2006-08-15 04:48:00,88.482,88.483,88.462,88.468,131299999.0
2006-08-15 04:49:00,88.475,88.485,88.455,88.472,76300000.0
2006-08-15 04:50:00,88.477,88.486,88.461,88.465,157600001.0
2006-08-15 04:51:00,88.489,88.492,88.465,88.465,250999998.0
2006-08-15 04:52:00,88.481,88.496,88.472,88.49,132200002.0
2006-08-15 04:53:00,88.485,88.494,88.46,88.465,262999999.0
2006-08-15 04:54:00,88.481,88.491,88.456,88.475,307599997.0
2006-08-15 04:55:00,88.467,88.491,88.457,88.477,133400001.0
2006-08-15 04:56:00,88.466,88.484,88.465,88.481,134200003.0
2006-08-15 04:57:00,88.465,88.486,88.463,88.477,213000003.0
2006-08-15 04:58:00,88.47,88.482,88.451,88.471,180299999.0
2006-08-15 04:59:00,88.458,88.476,88.45,88.465,272299998.0
2006-08-15 05:00:00,88.449,88.47,88.439,88.47,153299998.0
2006-08-15 05:01:00,88.468,88.476,88.447,88.447,151600000.0
2006-08-15 05:02:00,88.466,88.471,88.437,88.437,170000000.0
2006-08-15 05:03:00,88.441,88.455,88.425,88.455,169600001.0
2006-08-15 05:04:00,88.438,88.47,88.438,88.451,229800002.0
2006-08-15 05:05:00,88.463,88.471,88.42,88.428,188899998.0
2006-08-15 05:06:00,88.451,88.453,88.425,88.425,206499999.0
2006-08-15 05:07:00,88.458,88.464,88.436,88.436,210899995.0
2006-08-15 05:08:00,88.46,88.47,88.446,88.447,145200002.0
2006-08-15 05:09:00,88.47,88.47,88.445,88.457,292599999.0
2006-08-15 05:10:00,88.439,88.466,88.436,88.466,109200000.0
2006-08-15 05:11:00,88.444,88.475,88.424,88.452,225699995.0
2006-08-15 05:12:00,88.472,88.48,88.454,88.458,200500003.0
2006-08-15 05:13:00,88.456,88.481,88.456,88.481,167600001.0
2006-08-15 05:14:00,88.47,88.493,88.458,88.474,199399999.0
2006-08-15 05:15:00,88.471,88.471,88.435,88.447,196300000.0
2006-08-15 05:16:00,88.435,88.473,88.435,88.472,202199999.0
2006-08-15 05:17:00,88.454,88.471,88.441,88.468,276199998.0
2006-08-15 05:18:00,88.461,88.461,88.432,88.448,80000000.0
2006-08-15 05:19:00,88.434,88.461,88.428,88.449,224900004.0
2006-08-15 05:20:00,88.442,88.471,88.429,88.445,141999998.0
2006-08-15 05:21:00,88.435,88.457,88.427,88.453,306600002.0
2006-08-15 05:22:00,88.46,88.466,88.436,88.439,285600000.0
2006-08-15 05:23:00,88.435,88.463,88.432,88.45,196400000.0
2006-08-15 05:24:00,88.448,88.455,88.431,88.431,182699998.0
2006-08-15 05:25:00,88.438,88.444,88.413,88.425,237299998.0
2006-08-15 05:26:00,88.435,88.437,88.419,88.42,165900002.0
2006-08-15 05:27:00,88.422,88.448,88.409,88.414,180400002.0
2006-08-15 05:28:00,88.425,88.438,88.396,88.434,120600001.0
2006-08-15 05:29:00,88.433,88.44,88.408,88.418,222899998.0
2006-08-15 05:30:00,88.437,88.437,88.407,88.425,235800001.0
2006-08-15 05:31:00,88.407,88.438,88.407,88.413,199000002.0
2006-08-15 05:32:00,88.428,88.439,88.408,88.418,148800000.0
2006-08-15 05:33:00,88.443,88.455,88.43,88.435,243599999.0
2006-08-15 05:34:00,88.419,88.438,88.406,88.438,137300001.0
2006-08-15 05:35:00,88.419,88.439,88.413,88.425,207199999.0
2006-08-15 05:36:00,88.4,88.425,88.388,88.411,238399999.0
2006-08-15 05:37:00,88.412,88.426,88.39,88.403,250700004.0
2006-08-15 05:38:00,88.408,88.425,88.398,88.425,230500001.0
2006-08-15 05:39:00,88.402,88.422,88.399,88.401,232399996.0
2006-08-15 05:40:00,88.407,88.433,88.402,88.408,191799999.0
2006-08-15 05:41:00,88.415,88.43,88.404,88.424,281699999.0
2006-08-15 05:42:00,88.414,88.427,88.392,88.41,107999998.0
2006-08-15 05:43:00,88.401,88.429,88.401,88.422,149499998.0
2006-08-15 05:44:00,88.42,88.425,88.397,88.405,108900000.0
2006-08-15 05:45:00,88.422,88.437,88.407,88.424,158200002.0
2006-08-15 05:46:00,88.428,88.449,88.409,88.436,151500000.0
2006-08-15 05:47:00,88.444,88.477,88.431,88.459,178499997.0
2006-08-15 05:48:00,88.455,88.477,88.448,88.453,102699998.0
2006-08-15 05:49:00,88.464,88.472,88.434,88.434,146500000.0
2006-08-15 05:50:00,88.468,88.49,88.463,88.465,160100000.0
2006-08-15 05:51:00,88.466,88.485,88.452,88.485,186000002.0
2006-08-15 05:52:00,88.459,88.477,88.437,88.465,148600002.0
2006-08-15 05:53:00,88.467,88.478,88.442,88.442,236200003.0
2006-08-15 05:54:00,88.464,88.482,88.446,88.455,198600001.0
2006-08-15 05:55:00,88.468,88.474,88.446,88.446,186900002.0
2006-08-15 05:56:00,88.468,88.468,88.434,88.434,167399998.0
2006-08-15 05:57:00,88.451,88.452,88.427,88.435,89100001.0
2006-08-15 05:58:00,88.449,88.454,88.433,88.436,148299998.0
2006-08-15 05:59:00,88.443,88.444,88.419,88.419,184699996.0
2006-08-15 06:00:00,88.408,88.436,88.393,88.409,211400000.0
2006-08-15 06:01:00,88.417,88.428,88.398,88.409,192900002.0
2006-08-15 06:02:00,88.437,88.457,88.419,88.439,162200000.0
2006-08-15 06:03:00,88.448,88.457,88.428,88.444,273999999.0
2006-08-15 06:04:00,88.447,88.45,88.425,88.434,243600002.0
2006-08-15 06:05:00,88.445,88.454,88.43,88.439,119700000.0
2006-08-15 06:06:00,88.445,88.456,88.427,88.442,172100000.0
2006-08-15 06:07:00,88.442,88.467,88.442,88.463,196799995.0
2006-08-15 06:08:00,88.461,88.464,88.431,88.452,106500000.0
2006-08-15 06:09:00,88.458,88.458,88.431,88.431,164399999.0
2006-08-15 06:10:00,88.42,88.442,88.411,88.425,151299998.0
2006-08-15 06:11:00,88.441,88.441,88.417,88.42,105700000.0
2006-08-15 06:12:00,88.433,88.441,88.419,88.429,181200000.0
2006-08-15 06:13:00,88.427,88.433,88.4,88.416,169300003.0
2006-08-15 06:14:00,88.42,88.44,88.414,88.414,214600000.0
2006-08-15 06:15:00,88.438,88.446,88.424,88.427,171600001.0
2006-08-15 06:16:00,88.421,88.447,88.421,88.44,248600001.0
2006-08-15 06:17:00,88.423,88.445,88.421,88.445,166900000.0
2006-08-15 06:18:00,88.447,88.448,88.42,88.42,253299997.0
2006-08-15 06:19:00,88.427,88.456,88.421,88.441,138699998.0
2006-08-15 06:20:00,88.452,88.458,88.433,88.439,268599999.0
2006-08-15 06:21:00,88.456,88.467,88.438,88.452,105100002.0
2006-08-15 06:22:00,88.455,88.468,88.437,88.46,220000001.0
2006-08-15 06:23:00,88.457,88.465,88.442,88.445,192400000.0
2006-08-15 06:24:00,88.442,88.464,88.438,88.455,235999999.0
2006-08-15 06:25:00,88.46,88.465,88.435,88.441,278300000.0
2006-08-15 06:26:00,88.445,88.456,88.426,88.434,176499998.0
2006-08-15 06:27:00,88.454,88.471,88.444,88.453,178699999.0
2006-08-15 06:28:00,88.449,88.468,88.443,88.461,172100000.0
2006-08-15 06:29:00,88.434,88.462,88.422,88.451,175499999.0
2006-08-15 06:30:00,88.434,88.456,88.431,88.45,166800003.0
2006-08-15 06:31:00,88.45,88.461,88.428,88.435,187900003.0
2006-08-15 06:32:00,88.433,88.459,88.425,88.448,262900002.0
2006-08-15 06:33:00,88.431,88.443,88.419,88.438,221400001.0
2006-08-15 06:34:00,88.435,88.45,88.418,88.426,65199999.0
2006-08-15 06:35:00,88.428,88.447,88.416,88.439,155000001.0
2006-08-15 06:36:00,88.426,88.426,88.407,88.408,200399998.0
2006-08-15 06:37:00,88.422,88.425,88.402,88.414,151700001.0
2006-08-15 06:38:00,88.422,88.435,88.405,88.421,248699996.0
2006-08-15 06:39:00,88.415,88.433,88.408,88.433,209100001.0
2006-08-15 06:40:00,88.422,88.441,88.411,88.43,300299998.0
2006-08-15 06:41:00,88.414,88.431,88.41,88.43,86600002.0
2006-08-15 06:42:00,88.403,88.437,88.398,88.437,161299999.0
2006-08-15 06:43:00,88.438,88.438,88.419,88.436,181800000.0
2006-08-15 06:44:00,88.423,88.447,88.422,88.436,225999996.0
2006-08-15 06:45:00,88.44,88.45,88.426,88.428,102899999.0
2006-08-15 06:46:00,88.455,88.455,88.43,88.43,293999996.0
2006-08-15 06:47:00,88.441,88.455,88.427,88.433,91099998.0
2006-08-15 06:48:00,88.433,88.463,88.433,88.461,200199999.0
2006-08-15 06:49:00,88.445,88.469,88.441,88.462,181399999.0
2006-08-15 06:50:00,88.455,88.465,88.439,88.445,99200000.0
2006-08-15 06:51:00,88.455,88.473,88.444,88.465,209599999.0
2006-08-15 06:52:00,88.473,88.493,88.462,88.469,230399996.0
2006-08-15 06:53:00,88.47,88.488,88.467,88.482,217400000.0
2006-08-15 06:54:00,88.484,88.496,88.466,88.484,200699998.0
2006-08-15 06:55:00,88.478,88.496,88.477,88.486,139100001.0
2006-08-15 06:56:00,88.481,88.488,88.463,88.474,202199998.0
2006-08-15 06:57:00,88.478,88.482,88.455,88.464,147200000.0
2006-08-15 06:58:00,88.469,88.483,88.454,88.46,280499998.0
2006-08-15 06:59:00,88.482,88.488,88.46,88.487,143100001.0
2006-08-15 07:00:00,88.485,88.489,88.471,88.475,113099999.0
2006-08-15 07:01:00,88.466,88.466,88.44,88.44,173499999.0
2006-08-15 07:02:00,88.439,88.464,88.43,88.464,246499999.0
2006-08-15 07:03:00,88.44,88.458,88.429,88.429,115399998.0
2006-08-15 07:04:00,88.446,88.458,88.436,88.453,156300000.0
2006-08-15 07:05:00,88.438,88.458,88.432,88.45,175199998.0
2006-08-15 07:06:00,88.45,88.455,88.432,88.432,71300001.0
2006-08-15 07:07:00,88.421,88.439,88.396,88.436,177299997.0
2006-08-15 07:08:00,88.436,88.436,88.41,88.423,112700000.0
2006-08-15 07:09:00,88.417,88.46,88.417,88.449,247299998.0
2006-08-15 07:10:00,88.445,88.463,88.433,88.45,104100000.0
2006-08-15 07:11:00,88.456,88.462,88.439,88.44,150500002.0
2006-08-15 07:12:00,88.458,88.46,88.437,88.449,194200001.0
2006-08-15 07:13:00,88.437,88.459,88.432,88.455,199399998.0
2006-08-15 07:14:00,88.453,88.456,88.433,88.444,233499996.0
2006-08-15 07:15:00,88.446,88.459,88.428,88.432,246499998.0
2006-08-15 07:16:00,88.429,88.453,88.413,88.445,312800000.0
2006-08-15 07:17:00,88.435,88.457,88.432,88.454,196299999.0
2006-08-15 07:18:00,88.454,88.474,88.448,88.468,187400000.0
2006-08-15 07:19:00,88.467,88.481,88.457,88.48,284500001.0
2006-08-15 07:20:00,88.455,88.476,88.451,88.476,126599999.0
2006-08-15 07:21:00,88.465,88.488,88.463,88.478,156800000.0
2006-08-15 07:22:00,88.453,88.481,88.448,88.451,227799998.0
2006-08-15 07:23:00,88.44,88.473,88.434,88.449,238900000.0
2006-08-15 07:24:00,88.454,88.459,88.426,88.443,230100000.0
2006-08-15 07:25:00,88.45,88.455,88.427,88.442,203500000.0
2006-08-15 07:26:00,88.461,88.461,88.422,88.435,245899998.0
2006-08-15 07:27:00,88.436,88.463,88.436,88.451,200700002.0
2006-08-15 07:28:00,88.448,88.472,88.435,88.45,134999999.0
2006-08-15 07:29:00,88.48,88.482,88.46,88.466,198500000.0
2006-08-15 07:30:00,88.46,88.478,88.46,88.478,93800000.0
2006-08-15 07:31:00,88.475,88.481,88.455,88.458,160500001.0
2006-08-15 07:32:00,88.451,88.482,88.451,88.48,156399996.0
2006-08-15 07:33:00,88.483,88.505,88.469,88.478,192200002.0
2006-08-15 07:34:00,88.507,88.51,88.483,88.485,102700000.0
2006-08-15 07:35:00,88.475,88.498,88.467,88.498,309700001.0
2006-08-15 07:36:00,88.49,88.501,88.467,88.484,236099998.0
2006-08-15 07:37:00,88.459,88.478,88.447,88.47,90500000.0
2006-08-15 07:38:00,88.465,88.484,88.449,88.45,193899998.0
2006-08-15 07:39:00,88.479,88.484,88.452,88.46,217200002.0
2006-08-15 07:40:00,88.476,88.486,88.451,88.472,185400001.0
2006-08-15 07:41:00,88.469,88.469,88.449,88.452,158400000.0
2006-08-15 07:42:00,88.459,88.486,88.459,88.479,175400000.0
2006-08-15 07:43:00,88.47,88.483,88.458,88.482,252299996.0
2006-08-15 07:44:00,88.498,88.52,88.491,88.505,158799998.0
2006-08-15 07:45:00,88.509,88.511,88.473,88.474,173000000.0
2006-08-15 07:46:00,88.472,88.496,88.441,88.48,142000000.0
2006-08-15 07:47:00,88.495,88.495,88.464,88.477,230899998.0
2006-08-15 07:48:00,88.487,88.493,88.466,88.481,238899997.0
2006-08-15 07:49:00,88.493,88.493,88.464,88.468,263599999.0
2006-08-15 07:50:00,88.489,88.489,88.429,88.429,220299998.0
2006-08-15 07:51:00,88.485,88.485,88.457,88.46,124100002.0
2006-08-15 07:52:00,88.462,88.478,88.436,88.47,201999996.0
2006-08-15 07:53:00,88.449,88.482,88.433,88.482,240500003.0
2006-08-15 07:54:00,88.476,88.479,88.447,88.466,96800004.0
2006-08-15 07:55:00,88.455,88.475,88.45,88.475,164100000.0
2006-08-15 07:56:00,88.454,88.47,88.434,88.458,245000001.0
2006-08-15 07:57:00,88.439,88.46,88.437,88.46,165300001.0
2006-08-15 07:58:00,88.438,88.459,88.433,88.445,200000000.0
2006-08-15 07:59:00,88.461,88.461,88.441,88.448,97400001.0
2006-08-15 08:00:00,88.459,88.462,88.431,88.442,162000001.0
2006-08-15 08:01:00,88.464,88.476,88.449,88.473,245300002.0
2006-08-15 08:02:00,88.476,88.487,88.461,88.471,156100000.0
2006-08-15 08:03:00,88.484,88.521,88.484,88.517,260400001.0
2006-08-15 08:04:00,88.524,88.543,88.513,88.514,182499999.0
2006-08-15 08:05:00,88.526,88.53,88.492,88.501,201300000.0
2006-08-15 08:06:00,88.527,88.535,88.512,88.512,132900000.0
2006-08-15 08:07:00,88.526,88.531,88.501,88.501,259300000.0
2006-08-15 08:08:00,88.502,88.519,88.498,88.513,70699999.0
2006-08-15 08:09:00,88.51,88.519,88.485,88.495,140100000.0
2006-08-15 08:10:00,88.487,88.525,88.482,88.525,254700002.0
2006-08-15 08:11:00,88.509,88.509,88.481,88.482,184499997.0
2006-08-15 08:12:00,88.481,88.511,88.479,88.507,215700001.0
2006-08-15 08:13:00,88.501,88.501,88.473,88.474,283999996.0
2006-08-15 08:14:00,88.477,88.496,88.458,88.472,234599999.0
2006-08-15 08:15:00,88.463,88.493,88.456,88.493,179700003.0
2006-08-15 08:16:00,88.466,88.508,88.466,88.508,173600000.0
2006-08-15 08:17:00,88.494,88.51,88.481,88.498,146100000.0
2006-08-15 08:18:00,88.505,88.527,88.497,88.501,120100000.0
2006-08-15 08:19:00,88.498,88.498,88.46,88.46,165399998.0
2006-08-15 08:20:00,88.453,88.484,88.449,88.48,217599997.0
2006-08-15 08:21:00,88.475,88.482,88.451,88.452,223299998.0
2006-08-15 08:22:00,88.456,88.477,88.453,88.477,133799997.0
2006-08-15 08:23:00,88.47,88.481,88.454,88.464,123599999.0
2006-08-15 08:24:00,88.46,88.485,88.459,88.485,149300000.0
2006-08-15 08:25:00,88.471,88.483,88.445,88.468,149999999.0
2006-08-15 08:26:00,88.438,88.463,88.416,88.434,119800000.0
2006-08-15 08:27:00,88.432,88.458,88.419,88.439,151600000.0
2006-08-15 08:28:00,88.448,88.472,88.436,88.457,270400003.0
2006-08-15 08:29:00,88.464,88.478,88.45,88.469,186899997.0
2006-08-15 08:30:00,88.45,88.471,88.446,88.462,206000002.0
2006-08-15 08:31:00,88.451,88.48,88.451,88.48,209099999.0
2006-08-15 08:32:00,88.464,88.482,88.447,88.467,202800000.0
2006-08-15 08:33:00,88.46,88.477,88.45,88.468,276699999.0
2006-08-15 08:34:00,88.436,88.468,88.436,88.46,204500000.0
2006-08-15 08:35:00,88.447,88.477,88.439,88.477,216699995.0
2006-08-15 08:36:00,88.482,88.482,88.446,88.446,69600000.0
2006-08-15 08:37:00,88.482,88.482,88.449,88.457,217600000.0
2006-08-15 08:38:00,88.484,88.495,88.465,88.483,203200004.0
2006-08-15 08:39:00,88.481,88.481,88.456,88.465,94100000.0
2006-08-15 08:40:00,88.465,88.492,88.465,88.478,202700001.0
2006-08-15 08:41:00,88.475,88.489,88.451,88.451,140599999.0
2006-08-15 08:42:00,88.468,88.48,88.455,88.46,121700000.0
2006-08-15 08:43:00,88.458,88.485,88.455,88.468,185499999.0
2006-08-15 08:44:00,88.449,88.468,88.441,88.461,241199998.0
2006-08-15 08:45:00,88.45,88.482,88.45,88.482,127400000.0
2006-08-15 08:46:00,88.481,88.488,88.469,88.47,186199998.0
2006-08-15 08:47:00,88.467,88.499,88.467,88.487,260799995.0
2006-08-15 08:48:00,88.483,88.5,88.475,88.492,161900003.0
2006-08-15 08:49:00,88.489,88.498,88.462,88.484,196499999.0
2006-08-15 08:50:00,88.502,88.502,88.456,88.456,156199999.0
2006-08-15 08:51:00,88.46,88.483,88.444,88.444,237199999.0
2006-08-15 08:52:00,88.449,88.466,88.441,88.459,202099999.0
2006-08-15 08:53:00,88.448,88.502,88.445,88.502,218900002.0
2006-08-15 08:54:00,88.481,88.499,88.455,88.47,137800003.0
2006-08-15 08:55:00,88.471,88.48,88.454,88.465,212399998.0
2006-08-15 08:56:00,88.478,88.479,88.448,88.448,205500001.0
2006-08-15 08:57:00,88.452,88.452,88.422,88.422,244499999.0
2006-08-15 08:58:00,88.429,88.437,88.403,88.403,164199998.0
2006-08-15 08:59:00,88.434,88.434,88.406,88.408,181399999.0
2006-08-15 09:00:00,88.387,88.41,88.366,88.376,235500005.0
2006-08-15 09:01:00,88.351,88.371,88.339,88.356,180600003.0
2006-08-15 09:02:00,88.359,88.361,88.342,88.344,152300003.0
2006-08-15 09:03:00,88.361,88.375,88.35,88.359,297399999.0
2006-08-15 09:04:00,88.365,88.374,88.337,88.337,262200000.0
2006-08-15 09:05:00,88.369,88.398,88.369,88.386,362200001.0
2006-08-15 09:06:00,88.392,88.4,88.376,88.388,154900000.0
2006-08-15 09:07:00,88.393,88.409,88.372,88.393,80299999.0
2006-08-15 09:08:00,88.408,88.418,88.389,88.405,154999998.0
2006-08-15 09:09:00,88.408,88.408,88.381,88.394,126099999.0
2006-08-15 09:10:00,88.399,88.426,88.385,88.405,180600001.0
2006-08-15 09:11:00,88.406,88.421,88.388,88.41,233299996.0
2006-08-15 09:12:00,88.396,88.417,88.392,88.413,189899999.0
2006-08-15 09:13:00,88.422,88.433,88.401,88.413,188400000.0
2006-08-15 09:14:00,88.436,88.459,88.428,88.444,118799999.0
2006-08-15 09:15:00,88.43,88.453,88.428,88.451,282100001.0
2006-08-15 09:16:00,88.433,88.456,88.426,88.429,192000002.0
2006-08-15 09:17:00,88.448,88.457,88.427,88.444,293499998.0
2006-08-15 09:18:00,88.448,88.448,88.412,88.412,107199998.0
2006-08-15 09:19:00,88.399,88.42,88.393,88.411,85300000.0
2006-08-15 09:20:00,88.422,88.427,88.405,88.408,164600002.0
2006-08-15 09:21:00,88.422,88.439,88.414,88.42,207100001.0
2006-08-15 09:22:00,88.461,88.469,88.433,88.443,239300003.0
2006-08-15 09:23:00,88.442,88.461,88.434,88.446,78099999.0
2006-08-15 09:24:00,88.443,88.453,88.409,88.426,238599999.0
2006-08-15 09:25:00,88.426,88.438,88.411,88.433,78100000.0
2006-08-15 09:26:00,88.424,88.451,88.424,88.443,284899998.0
2006-08-15 09:27:00,88.445,88.453,88.418,88.432,208700000.0
2006-08-15 09:28:00,88.461,88.469,88.442,88.457,131199999.0
2006-08-15 09:29:00,88.456,88.489,88.456,88.473,282599999.0
2006-08-15 09:30:00,88.46,88.483,88.455,88.474,138299999.0
2006-08-15 09:31:00,88.464,88.488,88.464,88.486,198200000.0
2006-08-15 09:32:00,88.469,88.486,88.461,88.483,137600001.0
2006-08-15 09:33:00,88.472,88.48,88.454,88.457,80500000.0
2006-08-15 09:34:00,88.44,88.488,88.44,88.466,106100003.0
2006-08-15 09:35:00,88.488,88.488,88.458,88.462,75200001.0
2006-08-15 09:36:00,88.464,88.483,88.458,88.478,154299999.0
2006-08-15 09:37:00,88.469,88.49,88.461,88.482,166200001.0
2006-08-15 09:38:00,88.489,88.508,88.479,88.485,183000002.0
2006-08-15 09:39:00,88.491,88.528,88.477,88.528,122200000.0
2006-08-15 09:40:00,88.522,88.531,88.502,88.507,246899998.0
2006-08-15 09:41:00,88.521,88.527,88.498,88.51,164999997.0
2006-08-15 09:42:00,88.526,88.545,88.509,88.526,171400002.0
2006-08-15 09:43:00,88.554,88.578,88.53,88.555,234199998.0
2006-08-15 09:44:00,88.556,88.577,88.531,88.543,202900001.0
2006-08-15 09:45:00,88.546,88.586,88.546,88.586,136700001.0
2006-08-15 09:46:00,88.582,88.592,88.559,88.559,208899999.0
2006-08-15 09:47:00,88.572,88.575,88.544,88.544,224499996.0
2006-08-15 09:48:00,88.583,88.595,88.567,88.567,233599997.0
2006-08-15 09:49:00,88.578,88.589,88.553,88.574,186199998.0
2006-08-15 09:50:00,88.559,88.579,88.548,88.579,185999998.0
2006-08-15 09:51:00,88.589,88.589,88.562,88.575,78700000.0
2006-08-15 09:52:00,88.57,88.596,88.568,88.568,193999999.0
2006-08-15 09:53:00,88.57,88.588,88.56,88.588,217799997.0
2006-08-15 09:54:00,88.569,88.584,88.562,88.562,176499999.0
2006-08-15 09:55:00,88.558,88.582,88.537,88.556,226800002.0
2006-08-15 09:56:00,88.563,88.572,88.548,88.555,246299996.0
2006-08-15 09:57:00,88.568,88.595,88.559,88.585,237600000.0
2006-08-15 09:58:00,88.581,88.601,88.567,88.597,202299997.0
2006-08-15 09:59:00,88.578,88.61,88.578,88.597,154900001.0
2006-08-15 10:00:00,88.567,88.608,88.567,88.608,199599998.0
2006-08-15 10:01:00,88.606,88.609,88.589,88.589,79900000.0
2006-08-15 10:02:00,88.591,88.6,88.577,88.578,169100000.0
2006-08-15 10:03:00,88.597,88.597,88.559,88.57,315399995.0
2006-08-15 10:04:00,88.59,88.604,88.575,88.588,207199996.0
2006-08-15 10:05:00,88.581,88.601,88.57,88.594,238300001.0
2006-08-15 10:06:00,88.568,88.601,88.568,88.592,285000000.0
2006-08-15 10:07:00,88.592,88.608,88.579,88.583,339099996.0
2006-08-15 10:08:00,88.609,88.614,88.586,88.586,120700001.0
2006-08-15 10:09:00,88.594,88.621,88.594,88.611,207499998.0
2006-08-15 10:10:00,88.599,88.613,88.58,88.598,189499999.0
2006-08-15 10:11:00,88.608,88.608,88.587,88.594,133300002.0
2006-08-15 10:12:00,88.59,88.612,88.587,88.601,193400000.0
2006-08-15 10:13:00,88.594,88.614,88.578,88.584,154100000.0
2006-08-15 10:14:00,88.586,88.605,88.583,88.605,227899995.0
2006-08-15 10:15:00,88.586,88.601,88.58,88.6,186400001.0
2006-08-15 10:16:00,88.59,88.596,88.571,88.577,129200000.0
2006-08-15 10:17:00,88.571,88.604,88.571,88.599,170500000.0
2006-08-15 10:18:00,88.586,88.609,88.585,88.6,158199998.0
2006-08-15 10:19:00,88.588,88.618,88.585,88.6,151299998.0
2006-08-15 10:20:00,88.581,88.608,88.581,88.598,198300002.0
2006-08-15 10:21:00,88.595,88.603,88.577,88.591,214899997.0
2006-08-15 10:22:00,88.593,88.601,88.574,88.576,297900002.0
2006-08-15 10:23:00,88.586,88.603,88.567,88.587,200399999.0
2006-08-15 10:24:00,88.591,88.591,88.553,88.553,168899999.0
2006-08-15 10:25:00,88.562,88.592,88.562,88.588,130100000.0
2006-08-15 10:26:00,88.576,88.605,88.575,88.595,144100001.0
2006-08-15 10:27:00,88.595,88.616,88.59,88.61,269399999.0
2006-08-15 10:28:00,88.602,88.609,88.579,88.596,95800000.0
2006-08-15 10:29:00,88.607,88.617,88.586,88.598,184700002.0
2006-08-15 10:30:00,88.628,88.649,88.613,88.634,162000001.0
2006-08-15 10:31:00,88.642,88.653,88.623,88.623,194800000.0
2006-08-15 10:32:00,88.644,88.658,88.624,88.641,134200002.0
2006-08-15 10:33:00,88.662,88.664,88.611,88.611,180100003.0
2006-08-15 10:34:00,88.635,88.65,88.619,88.64,196600002.0
2006-08-15 10:35:00,88.649,88.649,88.622,88.635,212399999.0
2006-08-15 10:36:00,88.643,88.677,88.643,88.677,172400001.0
2006-08-15 10:37:00,88.686,88.687,88.665,88.665,119399997.0
2006-08-15 10:38:00,88.687,88.698,88.674,88.676,170500000.0
2006-08-15 10:39:00,88.678,88.707,88.676,88.691,151200000.0
2006-08-15 10:40:00,88.667,88.691,88.654,88.662,206699999.0
2006-08-15 10:41:00,88.651,88.666,88.624,88.64,273900000.0
2006-08-15 10:42:00,88.641,88.653,88.626,88.626,312099997.0
2006-08-15 10:43:00,88.625,88.625,88.6,88.602,227099998.0
2006-08-15 10:44:00,88.603,88.625,88.585,88.597,254400002.0
2006-08-15 10:45:00,88.59,88.607,88.586,88.607,107100001.0
2006-08-15 10:46:00,88.609,88.609,88.591,88.597,97000000.0
2006-08-15 10:47:00,88.602,88.605,88.576,88.576,278800000.0
2006-08-15 10:48:00,88.585,88.605,88.574,88.585,123400001.0
2006-08-15 10:49:00,88.587,88.619,88.587,88.619,183999999.0
2006-08-15 10:50:00,88.623,88.623,88.568,88.568,124099999.0
2006-08-15 10:51:00,88.588,88.606,88.567,88.592,193800000.0
2006-08-15 10:52:00,88.58,88.605,88.574,88.595,244599996.0
2006-08-15 10:53:00,88.595,88.595,88.554,88.554,275400000.0
2006-08-15 10:54:00,88.582,88.589,88.557,88.56,144799998.0
2006-08-15 10:55:00,88.56,88.579,88.547,88.56,334099996.0
2006-08-15 10:56:00,88.56,88.583,88.556,88.581,166900000.0
2006-08-15 10:57:00,88.572,88.59,88.572,88.59,92900000.0
2006-08-15 10:58:00,88.585,88.59,88.567,88.567,286399993.0
2006-08-15 10:59:00,88.571,88.639,88.571,88.639,208199997.0
2006-08-15 11:00:00,88.637,88.651,88.596,88.635,227200001.0
2006-08-15 11:01:00,88.64,88.655,88.636,88.652,177300000.0
2006-08-15 11:02:00,88.657,88.675,88.637,88.662,138000000.0
2006-08-15 11:03:00,88.668,88.668,88.644,88.65,182299998.0
2006-08-15 11:04:00,88.653,88.659,88.616,88.62,121999999.0
2006-08-15 11:05:00,88.627,88.63,88.608,88.612,214599998.0
2006-08-15 11:06:00,88.634,88.636,88.61,88.626,281000000.0
2006-08-15 11:07:00,88.615,88.652,88.615,88.647,293300000.0
2006-08-15 11:08:00,88.637,88.659,88.631,88.645,239000000.0
2006-08-15 11:09:00,88.628,88.646,88.603,88.617,242100001.0
2006-08-15 11:10:00,88.593,88.611,88.582,88.594,171099999.0
2006-08-15 11:11:00,88.605,88.627,88.595,88.608,110900001.0
2006-08-15 11:12:00,88.624,88.631,88.607,88.61,308100001.0
2006-08-15 11:13:00,88.62,88.622,88.593,88.614,275600000.0
2006-08-15 11:14:00,88.598,88.621,88.592,88.592,74700000.0
2006-08-15 11:15:00,88.604,88.604,88.569,88.571,148799998.0
2006-08-15 11:16:00,88.582,88.609,88.577,88.608,189899999.0
2006-08-15 11:17:00,88.595,88.608,88.584,88.608,145399999.0
2006-08-15 11:18:00,88.601,88.616,88.58,88.595,245300001.0
2006-08-15 11:19:00,88.627,88.638,88.612,88.615,234999999.0
2006-08-15 11:20:00,88.638,88.67,88.624,88.67,177599998.0
2006-08-15 11:21:00,88.671,88.684,88.665,88.673,153099999.0
2006-08-15 11:22:00,88.665,88.674,88.644,88.644,262399998.0
2006-08-15 11:23:00,88.656,88.665,88.635,88.665,153300003.0
2006-08-15 11:24:00,88.65,88.65,88.602,88.604,89900000.0
2006-08-15 11:25:00,88.615,88.617,88.594,88.603,108700001.0
2006-08-15 11:26:00,88.616,88.616,88.591,88.598,147900000.0
2006-08-15 11:27:00,88.596,88.622,88.59,88.622,134900000.0
2006-08-15 11:28:00,88.612,88.625,88.588,88.606,194199999.0
2006-08-15 11:29:00,88.609,88.646,88.609,88.632,172899998.0
2006-08-15 11:30:00,88.619,88.637,88.588,88.62,221200001.0
2006-08-15 11:31:00,88.617,88.643,88.617,88.643,143099997.0
2006-08-15 11:32:00,88.635,88.645,88.614,88.617,212799996.0
2006-08-15 11:33:00,88.628,88.628,88.597,88.626,206300000.0
2006-08-15 11:34:00,88.61,88.626,88.59,88.609,234599999.0
2006-08-15 11:35:00,88.618,88.621,88.59,88.59,255499998.0
2006-08-15 11:36:00,88.606,88.638,88.598,88.638,233400000.0
2006-08-15 11:37:00,88.624,88.638,88.613,88.636,255700001.0
2006-08-15 11:38:00,88.633,88.647,88.616,88.634,280600002.0
2006-08-15 11:39:00,88.625,88.643,88.621,88.637,155799999.0
2006-08-15 11:40:00,88.618,88.651,88.596,88.627,135199998.0
2006-08-15 11:41:00,88.654,88.665,88.636,88.637,237000000.0
2006-08-15 11:42:00,88.628,88.645,88.618,88.638,227600003.0
2006-08-15 11:43:00,88.626,88.627,88.598,88.609,205200004.0
2006-08-15 11:44:00,88.621,88.638,88.612,88.63,161600002.0
2006-08-15 11:45:00,88.626,88.626,88.594,88.609,170500002.0
2006-08-15 11:46:00,88.619,88.642,88.616,88.642,201300002.0
2006-08-15 11:47:00,88.628,88.658,88.622,88.64,262800002.0
2006-08-15 11:48:00,88.641,88.655,88.628,88.652,140100001.0
2006-08-15 11:49:00,88.633,88.666,88.633,88.658,216600001.0
2006-08-15 11:50:00,88.658,88.662,88.64,88.652,112700000.0
2006-08-15 11:51:00,88.657,88.657,88.627,88.633,250799999.0
2006-08-15 11:52:00,88.615,88.634,88.606,88.627,229400000.0
2006-08-15 11:53:00,88.635,88.642,88.615,88.617,207799996.0
2006-08-15 11:54:00,88.611,88.632,88.59,88.628,159100000.0
2006-08-15 11:55:00,88.628,88.628,88.599,88.599,145999999.0
2006-08-15 11:56:00,88.62,88.625,88.605,88.623,182099998.0
2006-08-15 11:57:00,88.617,88.629,88.603,88.624,172700000.0
2006-08-15 11:58:00,88.61,88.627,88.607,88.627,81900000.0
2006-08-15 11:59:00,88.609,88.632,88.609,88.627,184500000.0
2006-08-15 12:00:00,88.605,88.634,88.605,88.634,260199998.0
2006-08-15 12:01:00,88.635,88.638,88.616,88.616,66600000.0
2006-08-15 12:02:00,88.616,88.633,88.607,88.633,240900000.0
2006-08-15 12:03:00,88.632,88.632,88.591,88.6,149300000.0
2006-08-15 12:04:00,88.604,88.631,88.601,88.631,161199999.0
2006-08-15 12:05:00,88.635,88.64,88.618,88.62,168100000.0
2006-08-15 12:06:00,88.64,88.648,88.623,88.636,117699999.0
2006-08-15 12:07:00,88.643,88.654,88.589,88.637,183300002.0
2006-08-15 12:08:00,88.648,88.667,88.636,88.649,228200000.0
2006-08-15 12:09:00,88.662,88.663,88.64,88.65,127100000.0
2006-08-15 12:10:00,88.638,88.664,88.638,88.643,171100000.0
2006-08-15 12:11:00,88.659,88.665,88.638,88.645,187300002.0
2006-08-15 12:12:00,88.665,88.665,88.64,88.647,177699998.0
2006-08-15 12:13:00,88.652,88.652,88.617,88.617,152200002.0
2006-08-15 12:14:00,88.62,88.649,88.62,88.642,211900000.0
2006-08-15 12:15:00,88.635,88.657,88.63,88.638,220900002.0
2006-08-15 12:16:00,88.64,88.651,88.624,88.632,130800002.0
2006-08-15 12:17:00,88.64,88.653,88.627,88.645,197399998.0
2006-08-15 12:18:00,88.631,88.654,88.631,88.648,248299998.0
2006-08-15 12:19:00,88.64,88.653,88.619,88.63,168700001.0
2006-08-15 12:20:00,88.626,88.649,88.614,88.647,270700001.0
2006-08-15 12:21:00,88.626,88.648,88.62,88.64,229900002.0
2006-08-15 12:22:00,88.656,88.662,88.632,88.642,288599999.0
2006-08-15 12:23:00,88.667,88.667,88.635,88.652,144900000.0
2006-08-15 12:24:00,88.665,88.665,88.633,88.639,311200000.0
2006-08-15 12:25:00,88.667,88.672,88.638,88.655,256299998.0
2006-08-15 12:26:00,88.667,88.698,88.664,88.688,275400001.0
2006-08-15 12:27:00,88.673,88.7,88.665,88.697,148600001.0
2006-08-15 12:28:00,88.685,88.713,88.678,88.698,247499997.0
2006-08-15 12:29:00,88.708,88.718,88.685,88.704,206399999.0
2006-08-15 12:30:00,88.701,88.725,88.695,88.715,260099997.0
2006-08-15 12:31:00,88.716,88.728,88.694,88.71,175399998.0
2006-08-15 12:32:00,88.702,88.702,88.658,88.673,318199997.0
2006-08-15 12:33:00,88.655,88.69,88.655,88.682,346000002.0
2006-08-15 12:34:00,88.692,88.692,88.665,88.665,135700000.0
2006-08-15 12:35:00,88.692,88.694,88.673,88.673,192300000.0
2006-08-15 12:36:00,88.669,88.69,88.654,88.688,248900003.0
2006-08-15 12:37:00,88.683,88.683,88.655,88.664,237100001.0
2006-08-15 12:38:00,88.671,88.671,88.648,88.663,191099999.0
2006-08-15 12:39:00,88.657,88.673,88.651,88.673,138100003.0
2006-08-15 12:40:00,88.658,88.682,88.655,88.682,64800000.0
2006-08-15 12:41:00,88.665,88.683,88.66,88.675,273100001.0
2006-08-15 12:42:00,88.651,88.671,88.64,88.652,191400004.0
2006-08-15 12:43:00,88.644,88.657,88.621,88.621,234699996.0
2006-08-15 12:44:00,88.614,88.643,88.614,88.619,192899999.0
2006-08-15 12:45:00,88.629,88.642,88.62,88.642,168999999.0
2006-08-15 12:46:00,88.631,88.642,88.609,88.619,138699998.0
2006-08-15 12:47:00,88.624,88.649,88.576,88.64,152300002.0
2006-08-15 12:48:00,88.627,88.65,88.62,88.648,210200001.0
2006-08-15 12:49:00,88.638,88.656,88.628,88.65,226399997.0
2006-08-15 12:50:00,88.646,88.652,88.627,88.639,168800002.0
2006-08-15 12:51:00,88.655,88.68,88.647,88.659,241299998.0
2006-08-15 12:52:00,88.659,88.674,88.649,88.673,176199999.0
2006-08-15 12:53:00,88.667,88.682,88.638,88.638,142699999.0
2006-08-15 12:54:00,88.667,88.67,88.644,88.652,180799998.0
2006-08-15 12:55:00,88.669,88.682,88.661,88.677,161199997.0
2006-08-15 12:56:00,88.665,88.689,88.664,88.685,103900000.0
2006-08-15 12:57:00,88.68,88.689,88.661,88.683,68500000.0
2006-08-15 12:58:00,88.677,88.693,88.669,88.68,162900004.0
2006-08-15 12:59:00,88.665,88.688,88.665,88.686,88100000.0
2006-08-15 13:00:00,88.677,88.686,88.662,88.676,215099997.0
2006-08-15 13:01:00,88.677,88.692,88.657,88.679,130899998.0
2006-08-15 13:02:00,88.687,88.687,88.638,88.638,138900001.0
2006-08-15 13:03:00,88.657,88.664,88.624,88.638,190799997.0
2006-08-15 13:04:00,88.65,88.667,88.643,88.643,195399999.0
2006-08-15 13:05:00,88.641,88.666,88.641,88.66,174300001.0
2006-08-15 13:06:00,88.673,88.683,88.656,88.67,220299998.0
2006-08-15 13:07:00,88.683,88.693,88.656,88.684,214500001.0
2006-08-15 13:08:00,88.682,88.711,88.665,88.711,148399998.0
2006-08-15 13:09:00,88.714,88.725,88.695,88.7,292200001.0
2006-08-15 13:10:00,88.72,88.72,88.691,88.703,211100000.0
2006-08-15 13:11:00,88.705,88.707,88.688,88.696,143400001.0
2006-08-15 13:12:00,88.703,88.707,88.675,88.69,184900000.0
2006-08-15 13:13:00,88.7,88.712,88.669,88.689,187000000.0
2006-08-15 13:14:00,88.676,88.696,88.659,88.696,143399999.0
2006-08-15 13:15:00,88.705,88.709,88.686,88.693,245600001.0
2006-08-15 13:16:00,88.708,88.714,88.687,88.694,264599996.0
2006-08-15 13:17:00,88.7,88.71,88.68,88.697,237300001.0
2006-08-15 13:18:00,88.697,88.716,88.693,88.707,239700000.0
2006-08-15 13:19:00,88.682,88.705,88.68,88.698,206699998.0
2006-08-15 13:20:00,88.697,88.697,88.677,88.687,140000000.0
2006-08-15 13:21:00,88.686,88.692,88.667,88.67,217599998.0
2006-08-15 13:22:00,88.674,88.697,88.674,88.697,108299999.0
2006-08-15 13:23:00,88.699,88.705,88.684,88.693,162299998.0
2006-08-15 13:24:00,88.701,88.701,88.671,88.672,245899997.0
2006-08-15 13:25:00,88.687,88.69,88.669,88.678,164599999.0
2006-08-15 13:26:00,88.688,88.688,88.661,88.671,193300001.0
2006-08-15 13:27:00,88.67,88.687,88.66,88.677,258700000.0
2006-08-15 13:28:00,88.672,88.712,88.672,88.712,92599999.0
2006-08-15 13:29:00,88.707,88.715,88.689,88.702,225999998.0
2006-08-15 13:30:00,88.707,88.719,88.688,88.697,137400002.0
2006-08-15 13:31:00,88.706,88.71,88.679,88.68,329899998.0
2006-08-15 13:32:00,88.689,88.709,88.678,88.69,151499999.0
2006-08-15 13:33:00,88.688,88.693,88.655,88.665,180299998.0
2006-08-15 13:34:00,88.675,88.703,88.675,88.703,173400001.0
2006-08-15 13:35:00,88.707,88.71,88.683,88.698,101900000.0
2006-08-15 13:36:00,88.69,88.705,88.678,88.698,331999998.0
2006-08-15 13:37:00,88.708,88.708,88.678,88.678,245200001.0
2006-08-15 13:38:00,88.694,88.71,88.69,88.705,130800001.0
2006-08-15 13:39:00,88.712,88.716,88.693,88.696,139699999.0
2006-08-15 13:40:00,88.705,88.722,88.687,88.713,234299999.0
2006-08-15 13:41:00,88.707,88.722,88.7,88.72,204899998.0
2006-08-15 13:42:00,88.705,88.726,88.696,88.715,250900004.0
2006-08-15 13:43:00,88.711,88.741,88.692,88.716,299899995.0
2006-08-15 13:44:00,88.73,88.754,88.727,88.754,259999997.0
2006-08-15 13:45:00,88.742,88.759,88.724,88.751,232699999.0
2006-08-15 13:46:00,88.745,88.748,88.722,88.747,214299996.0
2006-08-15 13:47:00,88.719,88.748,88.719,88.744,194100004.0
2006-08-15 13:48:00,88.742,88.742,88.713,88.713,176700001.0
2006-08-15 13:49:00,88.719,88.744,88.712,88.742,175199999.0
2006-08-15 13:50:00,88.734,88.745,88.714,88.73,121500000.0
2006-08-15 13:51:00,88.734,88.75,88.733,88.75,111200000.0
2006-08-15 13:52:00,88.731,88.754,88.721,88.738,209500000.0
2006-08-15 13:53:00,88.745,88.755,88.73,88.747,123400000.0
2006-08-15 13:54:00,88.722,88.752,88.722,88.742,134499999.0
2006-08-15 13:55:00,88.723,88.74,88.719,88.74,334000000.0
2006-08-15 13:56:00,88.75,88.754,88.727,88.73,250000003.0
2006-08-15 13:57:00,88.725,88.752,88.72,88.738,134599999.0
2006-08-15 13:58:00,88.738,88.752,88.725,88.749,185599998.0
2006-08-15 13:59:00,88.741,88.755,88.725,88.75,183800000.0
2006-08-15 14:00:00,88.752,88.752,88.723,88.739,193899996.0
2006-08-15 14:01:00,88.722,88.753,88.721,88.749,109699999.0
2006-08-15 14:02:00,88.74,88.744,88.719,88.723,151899998.0
2006-08-15 14:03:00,88.726,88.757,88.726,88.757,142300001.0
2006-08-15 14:04:00,88.747,88.763,88.736,88.763,94799999.0
2006-08-15 14:05:00,88.763,88.773,88.748,88.75,244600001.0
2006-08-15 14:06:00,88.755,88.77,88.737,88.741,191500001.0
2006-08-15 14:07:00,88.749,88.771,88.748,88.765,291100002.0
2006-08-15 14:08:00,88.766,88.769,88.747,88.749,185500004.0
2006-08-15 14:09:00,88.766,88.789,88.753,88.764,283499996.0
2006-08-15 14:10:00,88.768,88.782,88.754,88.767,127099998.0
2006-08-15 14:11:00,88.759,88.777,88.755,88.77,200199994.0
2006-08-15 14:12:00,88.755,88.782,88.748,88.782,144899998.0
2006-08-15 14:13:00,88.78,88.785,88.765,88.769,172399999.0
2006-08-15 14:14:00,88.765,88.783,88.759,88.772,253100000.0
2006-08-15 14:15:00,88.78,88.836,88.765,88.818,287499999.0
2006-08-15 14:16:00,88.811,88.833,88.804,88.83,227000002.0
2006-08-15 14:17:00,88.805,88.828,88.805,88.822,224000001.0
2006-08-15 14:18:00,88.81,88.826,88.794,88.795,148999999.0
2006-08-15 14:19:00,88.81,88.83,88.785,88.804,261399998.0
2006-08-15 14:20:00,88.81,88.828,88.793,88.809,161299999.0
2006-08-15 14:21:00,88.803,88.823,88.796,88.813,136699999.0
2006-08-15 14:22:00,88.807,88.807,88.776,88.782,156400001.0
2006-08-15 14:23:00,88.776,88.798,88.757,88.785,180300000.0
2006-08-15 14:24:00,88.773,88.795,88.77,88.786,174499999.0
2006-08-15 14:25:00,88.781,88.782,88.754,88.754,97100000.0
2006-08-15 14:26:00,88.762,88.779,88.735,88.76,123000001.0
2006-08-15 14:27:00,88.76,88.77,88.74,88.74,237500001.0
2006-08-15 14:28:00,88.744,88.765,88.728,88.76,122300000.0
2006-08-15 14:29:00,88.77,88.77,88.737,88.745,213700000.0
2006-08-15 14:30:00,88.755,88.765,88.738,88.745,370399998.0
2006-08-15 14:31:00,88.762,88.763,88.743,88.745,198800001.0
2006-08-15 14:32:00,88.765,88.765,88.746,88.754,105400001.0
2006-08-15 14:33:00,88.736,88.765,88.735,88.755,151200000.0
2006-08-15 14:34:00,88.763,88.765,88.741,88.743,132899998.0
2006-08-15 14:35:00,88.745,88.765,88.742,88.76,86000000.0
2006-08-15 14:36:00,88.76,88.765,88.741,88.741,171299999.0
2006-08-15 14:37:00,88.76,88.77,88.744,88.755,235900001.0
2006-08-15 14:38:00,88.746,88.763,88.74,88.74,184999998.0
2006-08-15 14:39:00,88.76,88.765,88.742,88.765,138099997.0
2006-08-15 14:40:00,88.745,88.765,88.745,88.754,207099997.0
2006-08-15 14:41:00,88.721,88.749,88.687,88.749,158800000.0
2006-08-15 14:42:00,88.723,88.755,88.708,88.722,222599996.0
2006-08-15 14:43:00,88.722,88.725,88.688,88.688,175200000.0
2006-08-15 14:44:00,88.699,88.7,88.671,88.687,292900000.0
2006-08-15 14:45:00,88.704,88.712,88.679,88.679,250500000.0
2006-08-15 14:46:00,88.695,88.705,88.683,88.685,234299998.0
2006-08-15 14:47:00,88.682,88.712,88.662,88.673,242800003.0
2006-08-15 14:48:00,88.665,88.696,88.653,88.66,251099997.0
2006-08-15 14:49:00,88.664,88.664,88.636,88.642,127100003.0
2006-08-15 14:50:00,88.631,88.662,88.624,88.633,273499999.0
2006-08-15 14:51:00,88.645,88.688,88.642,88.661,224999997.0
2006-08-15 14:52:00,88.68,88.697,88.672,88.697,190799996.0
2006-08-15 14:53:00,88.68,88.706,88.673,88.703,172400000.0
2006-08-15 14:54:00,88.703,88.712,88.685,88.685,224199996.0
2006-08-15 14:55:00,88.698,88.702,88.674,88.679,126599998.0
2006-08-15 14:56:00,88.673,88.702,88.667,88.702,162399998.0
2006-08-15 14:57:00,88.71,88.71,88.675,88.675,133899997.0
2006-08-15 14:58:00,88.679,88.68,88.656,88.678,199599998.0
2006-08-15 14:59:00,88.644,88.676,88.644,88.673,149099999.0
2006-08-15 15:00:00,88.642,88.668,88.642,88.665,173200001.0
2006-08-15 15:01:00,88.647,88.668,88.639,88.665,260900000.0
2006-08-15 15:02:00,88.665,88.673,88.647,88.652,141700001.0
2006-08-15 15:03:00,88.665,88.67,88.647,88.65,146799997.0
2006-08-15 15:04:00,88.665,88.665,88.644,88.645,106500000.0
2006-08-15 15:05:00,88.679,88.749,88.674,88.724,217300000.0
2006-08-15 15:06:00,88.72,88.734,88.682,88.705,211799999.0
2006-08-15 15:07:00,88.711,88.726,88.651,88.696,162699998.0
2006-08-15 15:08:00,88.717,88.725,88.652,88.659,257700000.0
2006-08-15 15:09:00,88.674,88.68,88.637,88.637,309500000.0
2006-08-15 15:10:00,88.654,88.683,88.654,88.675,138500000.0
2006-08-15 15:11:00,88.665,88.675,88.629,88.654,132100004.0
2006-08-15 15:12:00,88.658,88.678,88.645,88.659,212799998.0
2006-08-15 15:13:00,88.639,88.66,88.63,88.65,181500000.0
2006-08-15 15:14:00,88.647,88.66,88.635,88.66,189100002.0
2006-08-15 15:15:00,88.641,88.66,88.64,88.64,92399999.0
2006-08-15 15:16:00,88.641,88.66,88.64,88.655,166699997.0
2006-08-15 15:17:00,88.637,88.674,88.637,88.665,240900003.0
2006-08-15 15:18:00,88.648,88.666,88.643,88.662,267599998.0
2006-08-15 15:19:00,88.641,88.674,88.628,88.674,219000000.0
2006-08-15 15:20:00,88.671,88.691,88.655,88.684,323100000.0
2006-08-15 15:21:00,88.664,88.682,88.658,88.682,198999998.0
2006-08-15 15:22:00,88.658,88.685,88.654,88.656,345499994.0
2006-08-15 15:23:00,88.648,88.667,88.648,88.665,234500003.0
2006-08-15 15:24:00,88.664,88.668,88.635,88.635,203600002.0
2006-08-15 15:25:00,88.648,88.663,88.643,88.653,116400001.0
2006-08-15 15:26:00,88.626,88.658,88.626,88.648,351499999.0
2006-08-15 15:27:00,88.654,88.664,88.613,88.613,165199999.0
2006-08-15 15:28:00,88.616,88.649,88.616,88.647,174399999.0
2006-08-15 15:29:00,88.659,88.68,88.637,88.68,215299998.0
2006-08-15 15:30:00,88.679,88.689,88.664,88.67,123899999.0
2006-08-15 15:31:00,88.665,88.684,88.664,88.678,176200001.0
2006-08-15 15:32:00,88.671,88.684,88.657,88.684,75900000.0
2006-08-15 15:33:00,88.67,88.686,88.65,88.671,206400004.0
2006-08-15 15:34:00,88.658,88.675,88.643,88.667,195199996.0
2006-08-15 15:35:00,88.658,88.658,88.632,88.64,160199998.0
2006-08-15 15:36:00,88.652,88.655,88.629,88.629,150199999.0
2006-08-15 15:37:00,88.642,88.658,88.633,88.655,110300000.0
2006-08-15 15:38:00,88.654,88.669,88.641,88.662,161300000.0
2006-08-15 15:39:00,88.655,88.683,88.644,88.668,212600000.0
2006-08-15 15:40:00,88.644,88.671,88.571,88.671,164400001.0
2006-08-15 15:41:00,88.655,88.679,88.639,88.655,143699998.0
2006-08-15 15:42:00,88.644,88.675,88.644,88.652,69700000.0
2006-08-15 15:43:00,88.663,88.663,88.635,88.643,325399996.0
2006-08-15 15:44:00,88.671,88.674,88.63,88.63,171200000.0
2006-08-15 15:45:00,88.642,88.655,88.62,88.64,287000002.0
2006-08-15 15:46:00,88.622,88.66,88.622,88.646,284600004.0
2006-08-15 15:47:00,88.63,88.656,88.627,88.646,316499998.0
2006-08-15 15:48:00,88.62,88.642,88.615,88.642,88600001.0
2006-08-15 15:49:00,88.64,88.64,88.605,88.605,194099998.0
2006-08-15 15:50:00,88.618,88.635,88.605,88.625,192000001.0
2006-08-15 15:51:00,88.622,88.64,88.6,88.62,170699999.0
2006-08-15 15:52:00,88.629,88.644,88.615,88.638,153400000.0
2006-08-15 15:53:00,88.629,88.657,88.629,88.65,167999998.0
2006-08-15 15:54:00,88.648,88.652,88.617,88.617,191500000.0
2006-08-15 15:55:00,88.612,88.64,88.598,88.616,285499995.0
2006-08-15 15:56:00,88.602,88.622,88.592,88.605,174500000.0
2006-08-15 15:57:00,88.598,88.6,88.577,88.577,200899998.0
2006-08-15 15:58:00,88.599,88.61,88.58,88.58,155999999.0
2006-08-15 15:59:00,88.589,88.627,88.578,88.602,117100000.0
2006-08-15 16:00:00,88.601,88.627,88.589,88.608,249099999.0
2006-08-15 16:01:00,88.611,88.631,88.595,88.613,116900000.0
2006-08-15 16:02:00,88.619,88.651,88.619,88.644,158899997.0
2006-08-15 16:03:00,88.645,88.654,88.606,88.632,132300001.0
2006-08-15 16:04:00,88.669,88.677,88.637,88.637,83599999.0
2006-08-15 16:05:00,88.645,88.663,88.632,88.646,258599999.0
2006-08-15 16:06:00,88.66,88.672,88.616,88.616,137600002.0
2006-08-15 16:07:00,88.619,88.647,88.619,88.647,201900003.0
2006-08-15 16:08:00,88.636,88.667,88.634,88.651,248300001.0
2006-08-15 16:09:00,88.654,88.654,88.619,88.619,267500001.0
2006-08-15 16:10:00,88.637,88.639,88.615,88.617,157699999.0
2006-08-15 16:11:00,88.589,88.64,88.589,88.619,255399999.0
2006-08-15 16:12:00,88.625,88.65,88.624,88.65,84200000.0
2006-08-15 16:13:00,88.65,88.651,88.631,88.64,177800000.0
2006-08-15 16:14:00,88.632,88.654,88.608,88.629,218999998.0
2006-08-15 16:15:00,88.628,88.645,88.625,88.628,249799999.0
2006-08-15 16:16:00,88.632,88.663,88.618,88.646,174299999.0
2006-08-15 16:17:00,88.661,88.669,88.637,88.655,213800000.0
2006-08-15 16:18:00,88.658,88.658,88.628,88.628,168799999.0
2006-08-15 16:19:00,88.652,88.66,88.626,88.639,157699999.0
2006-08-15 16:20:00,88.649,88.679,88.649,88.667,214899999.0
2006-08-15 16:21:00,88.648,88.666,88.637,88.656,314099996.0
2006-08-15 16:22:00,88.657,88.678,88.646,88.659,223000002.0
2006-08-15 16:23:00,88.652,88.652,88.621,88.621,263899998.0
2006-08-15 16:24:00,88.627,88.647,88.62,88.631,135999999.0
2006-08-15 16:25:00,88.635,88.649,88.623,88.641,163099997.0
2006-08-15 16:26:00,88.641,88.664,88.63,88.657,155900000.0
2006-08-15 16:27:00,88.646,88.666,88.633,88.657,277800002.0
2006-08-15 16:28:00,88.635,88.635,88.574,88.574,82900000.0
2006-08-15 16:29:00,88.559,88.586,88.547,88.56,161200000.0
2006-08-15 16:30:00,88.55,88.565,88.528,88.548,264500001.0
2006-08-15 16:31:00,88.559,88.567,88.54,88.543,167299999.0
2006-08-15 16:32:00,88.568,88.576,88.533,88.533,174500003.0
2006-08-15 16:33:00,88.533,88.553,88.521,88.53,198199999.0
2006-08-15 16:34:00,88.519,88.545,88.519,88.543,171999998.0
2006-08-15 16:35:00,88.524,88.557,88.524,88.557,141999998.0
2006-08-15 16:36:00,88.56,88.564,88.54,88.541,209499999.0
2006-08-15 16:37:00,88.573,88.585,88.551,88.585,176199998.0
2006-08-15 16:38:00,88.584,88.592,88.554,88.567,119500001.0
2006-08-15 16:39:00,88.578,88.592,88.566,88.587,284700001.0
2006-08-15 16:40:00,88.568,88.586,88.557,88.57,271200002.0
2006-08-15 16:41:00,88.571,88.585,88.56,88.574,223399997.0
2006-08-15 16:42:00,88.572,88.61,88.571,88.581,251400000.0
2006-08-15 16:43:00,88.575,88.594,88.558,88.576,102100001.0
2006-08-15 16:44:00,88.594,88.594,88.566,88.571,130900001.0
2006-08-15 16:45:00,88.574,88.598,88.571,88.583,238199996.0
2006-08-15 16:46:00,88.582,88.592,88.559,88.592,185699997.0
2006-08-15 16:47:00,88.581,88.592,88.566,88.585,96400000.0
2006-08-15 16:48:00,88.572,88.598,88.569,88.588,147699999.0
2006-08-15 16:49:00,88.599,88.627,88.598,88.599,254399997.0
2006-08-15 16:50:00,88.614,88.619,88.578,88.587,164799999.0
2006-08-15 16:51:00,88.603,88.629,88.603,88.627,186200000.0
2006-08-15 16:52:00,88.61,88.637,88.602,88.637,271900000.0
2006-08-15 16:53:00,88.635,88.639,88.617,88.62,216799997.0
2006-08-15 16:54:00,88.604,88.634,88.604,88.632,112100000.0
2006-08-15 16:55:00,88.625,88.631,88.601,88.601,203399997.0
2006-08-15 16:56:00,88.625,88.658,88.61,88.644,175600000.0
2006-08-15 16:57:00,88.643,88.667,88.634,88.666,190600000.0
2006-08-15 16:58:00,88.664,88.694,88.647,88.674,176800001.0
2006-08-15 16:59:00,88.695,88.704,88.673,88.679,71000000.0
2006-08-15 17:00:00,88.693,88.693,88.658,88.658,96800000.0
2006-08-15 17:01:00,88.675,88.689,88.66,88.661,273199999.0
2006-08-15 17:02:00,88.692,88.699,88.666,88.666,171900002.0
2006-08-15 17:03:00,88.662,88.677,88.638,88.665,270700002.0
2006-08-15 17:04:00,88.673,88.683,88.648,88.65,190200002.0
2006-08-15 17:05:00,88.667,88.671,88.64,88.662,265000001.0
2006-08-15 17:06:00,88.671,88.684,88.642,88.662,178100001.0
2006-08-15 17:07:00,88.662,88.666,88.648,88.656,146800000.0
2006-08-15 17:08:00,88.646,88.664,88.641,88.649,247499998.0
2006-08-15 17:09:00,88.638,88.652,88.605,88.605,148300000.0
2006-08-15 17:10:00,88.634,88.651,88.623,88.638,131700000.0
2006-08-15 17:11:00,88.635,88.648,88.616,88.63,230599995.0
2006-08-15 17:12:00,88.635,88.641,88.618,88.618,164200002.0
2006-08-15 17:13:00,88.634,88.647,88.613,88.634,172100001.0
2006-08-15 17:14:00,88.643,88.649,88.619,88.633,146499999.0
2006-08-15 17:15:00,88.651,88.651,88.623,88.631,161500000.0
2006-08-15 17:16:00,88.631,88.648,88.626,88.644,173899998.0
2006-08-15 17:17:00,88.653,88.653,88.613,88.613,105000000.0
2006-08-15 17:18:00,88.627,88.65,88.625,88.65,138799999.0
2006-08-15 17:19:00,88.62,88.651,88.62,88.63,214199997.0
2006-08-15 17:20:00,88.641,88.662,88.631,88.652,180200001.0
2006-08-15 17:21:00,88.654,88.661,88.622,88.646,203300002.0
2006-08-15 17:22:00,88.668,88.676,88.658,88.664,157199999.0
2006-08-15 17:23:00,88.669,88.67,88.63,88.644,196100002.0
2006-08-15 17:24:00,88.63,88.66,88.628,88.635,234299997.0
2006-08-15 17:25:00,88.64,88.666,88.636,88.653,420400007.0
2006-08-15 17:26:00,88.625,88.642,88.617,88.635,185000000.0
2006-08-15 17:27:00,88.642,88.657,88.63,88.645,194400001.0
2006-08-15 17:28:00,88.648,88.648,88.629,88.633,127599999.0
2006-08-15 17:29:00,88.626,88.655,88.624,88.655,189100002.0
2006-08-15 17:30:00,88.652,88.665,88.638,88.644,152300001.0
2006-08-15 17:31:00,88.628,88.654,88.624,88.651,176600000.0
2006-08-15 17:32:00,88.643,88.681,88.643,88.674,203100001.0
2006-08-15 17:33:00,88.667,88.675,88.637,88.649,90100000.0
2006-08-15 17:34:00,88.656,88.67,88.644,88.653,145800000.0
2006-08-15 17:35:00,88.673,88.682,88.641,88.654,171199998.0
2006-08-15 17:36:00,88.662,88.677,88.65,88.675,158900001.0
2006-08-15 17:37:00,88.672,88.672,88.65,88.659,152400000.0
2006-08-15 17:38:00,88.651,88.672,88.646,88.665,276099999.0
2006-08-15 17:39:00,88.669,88.674,88.641,88.65,193300003.0
2006-08-15 17:40:00,88.669,88.678,88.648,88.673,252400000.0
2006-08-15 17:41:00,88.678,88.687,88.635,88.635,363899996.0
2006-08-15 17:42:00,88.656,88.67,88.64,88.656,122500001.0
2006-08-15 17:43:00,88.679,88.694,88.664,88.69,240999997.0
2006-08-15 17:44:00,88.683,88.686,88.651,88.672,295000001.0
2006-08-15 17:45:00,88.662,88.706,88.662,88.695,263399997.0
2006-08-15 17:46:00,88.692,88.692,88.662,88.662,94800000.0
2006-08-15 17:47:00,88.648,88.675,88.635,88.667,198799995.0
2006-08-15 17:48:00,88.652,88.672,88.643,88.659,144400000.0
2006-08-15 17:49:00,88.647,88.667,88.633,88.665,95100002.0
2006-08-15 17:50:00,88.653,88.688,88.653,88.683,192200002.0
2006-08-15 17:51:00,88.667,88.687,88.662,88.681,231500004.0
2006-08-15 17:52:00,88.664,88.678,88.651,88.667,205800000.0
2006-08-15 17:53:00,88.655,88.669,88.638,88.668,193699998.0
2006-08-15 17:54:00,88.659,88.673,88.637,88.656,107300001.0
2006-08-15 17:55:00,88.66,88.675,88.64,88.647,130900002.0
2006-08-15 17:56:00,88.667,88.674,88.653,88.666,184300000.0
2006-08-15 17:57:00,88.665,88.672,88.645,88.652,202900001.0
2006-08-15 17:58:00,88.667,88.678,88.645,88.645,213600001.0
2006-08-15 17:59:00,88.65,88.668,88.644,88.662,207099997.0
2006-08-15 18:00:00,88.613,88.681,88.613,88.681,277399994.0
2006-08-15 18:01:00,88.684,88.688,88.659,88.664,1321500000.0
2006-08-15 18:02:00,88.7,88.73,88.7,88.71,2111499991.0
2006-08-15 18:03:00,88.661,88.688,88.652,88.682,2111499991.0
2006-08-15 18:04:00,88.665,88.685,88.655,88.669,1614999994.0
2006-08-15 18:05:00,88.665,88.678,88.642,88.654,1846799988.0
2006-08-15 18:06:00,88.666,88.683,88.651,88.659,1335000006.0
2006-08-15 18:07:00,88.658,88.678,88.637,88.66,1983300004.0
2006-08-15 18:08:00,88.636,88.653,88.606,88.628,1962799996.0
2006-08-15 18:09:00,88.622,88.643,88.6,88.602,1763499989.0
2006-08-15 18:10:00,88.607,88.64,88.596,88.608,1815799985.0
2006-08-15 18:11:00,88.608,88.649,88.606,88.634,850399995.0
2006-08-15 18:12:00,88.629,88.667,88.626,88.637,1003399997.0
2006-08-15 18:13:00,88.614,88.652,88.614,88.637,1615799991.0
2006-08-15 18:14:00,88.619,88.644,88.589,88.624,1605299998.0
2006-08-15 18:15:00,88.615,88.645,88.601,88.63,2111899998.0
2006-08-15 18:16:00,88.69,88.7,88.63,88.69,509799999.0
2006-08-15 18:17:00,88.624,88.634,88.603,88.614,509799999.0
2006-08-15 18:18:00,88.622,88.647,88.6,88.623,1187900007.0
2006-08-15 18:19:00,88.61,88.638,88.602,88.611,1761499989.0
2006-08-15 18:20:00,88.625,88.663,88.613,88.647,1566799996.0
2006-08-15 18:21:00,88.63,88.645,88.605,88.638,1816599991.0
2006-08-15 18:22:00,88.645,88.665,88.632,88.645,1823599991.0
2006-08-15 18:23:00,88.68,88.74,88.67,88.68,1528300007.0
2006-08-15 18:24:00,88.632,88.66,88.624,88.655,1528300007.0
2006-08-15 18:25:00,88.68,88.71,88.66,88.68,1631100000.0
2006-08-15 18:26:00,88.654,88.668,88.636,88.641,1631100000.0
2006-08-15 18:27:00,88.643,88.673,88.642,88.651,1140299992.0
2006-08-15 18:28:00,88.673,88.688,88.656,88.657,1115799997.0
2006-08-15 18:29:00,88.677,88.679,88.636,88.648,1201099996.0
2006-08-15 18:30:00,88.647,88.661,88.626,88.639,670200000.0
2006-08-15 18:31:00,88.639,88.657,88.626,88.645,1137599993.0
2006-08-15 18:32:00,88.634,88.659,88.629,88.654,1738700005.0
2006-08-15 18:33:00,88.655,88.671,88.631,88.643,1770399995.0
2006-08-15 18:34:00,88.637,88.648,88.614,88.639,1688599996.0
2006-08-15 18:35:00,88.643,88.651,88.618,88.625,1696199999.0
2006-08-15 18:36:00,88.639,88.657,88.624,88.64,1696399993.0
2006-08-15 18:37:00,88.633,88.647,88.61,88.632,1259300009.0
2006-08-15 18:38:00,88.629,88.644,88.607,88.619,565900001.0
2006-08-15 18:39:00,88.618,88.651,88.603,88.636,554200000.0
2006-08-15 18:40:00,88.645,88.666,88.637,88.638,803099998.0
2006-08-15 18:41:00,88.653,88.654,88.628,88.628,651300000.0
2006-08-15 18:42:00,88.626,88.653,88.623,88.653,850099997.0
2006-08-15 18:43:00,88.653,88.679,88.647,88.669,1407900005.0
2006-08-15 18:44:00,88.657,88.67,88.635,88.658,784500001.0
2006-08-15 18:45:00,88.666,88.678,88.645,88.645,1060899994.0
2006-08-15 18:46:00,88.671,88.687,88.657,88.677,777700004.0
2006-08-15 18:47:00,88.674,88.684,88.653,88.669,564799994.0
2006-08-15 18:48:00,88.674,88.7,88.67,88.692,606899997.0
2006-08-15 18:49:00,88.693,88.697,88.662,88.679,884199993.0
2006-08-15 18:50:00,88.667,88.689,88.653,88.673,1078899998.0
2006-08-15 18:51:00,88.66,88.685,88.659,88.68,439000001.0
2006-08-15 18:52:00,88.672,88.687,88.648,88.655,744600003.0
2006-08-15 18:53:00,88.654,88.68,88.638,88.66,854199999.0
2006-08-15 18:54:00,88.651,88.672,88.638,88.671,847599996.0
2006-08-15 18:55:00,88.643,88.669,88.63,88.655,997899986.0
2006-08-15 18:56:00,88.65,88.66,88.631,88.637,738099994.0
2006-08-15 18:57:00,88.652,88.665,88.638,88.644,477500004.0
2006-08-15 18:58:00,88.647,88.665,88.625,88.646,1293700008.0
2006-08-15 18:59:00,88.656,88.671,88.649,88.667,824699990.0
2006-08-15 19:00:00,88.663,88.663,88.623,88.638,632299994.0
2006-08-15 19:01:00,88.63,88.649,88.599,88.634,546199996.0
2006-08-15 19:02:00,88.64,88.643,88.622,88.631,221800000.0
2006-08-15 19:03:00,88.617,88.631,88.602,88.622,814299994.0
2006-08-15 19:04:00,88.608,88.638,88.605,88.622,617499997.0
2006-08-15 19:05:00,88.621,88.628,88.602,88.617,397499997.0
2006-08-15 19:06:00,88.611,88.633,88.596,88.615,538399998.0
2006-08-15 19:07:00,88.618,88.629,88.597,88.597,1057399998.0
2006-08-15 19:08:00,88.608,88.644,88.607,88.614,850399997.0
2006-08-15 19:09:00,88.616,88.657,88.613,88.642,502500002.0
2006-08-15 19:10:00,88.626,88.646,88.619,88.638,524099997.0
2006-08-15 19:11:00,88.628,88.655,88.628,88.653,274700005.0
2006-08-15 19:12:00,88.638,88.656,88.631,88.65,222900001.0
2006-08-15 19:13:00,88.648,88.654,88.627,88.634,452400002.0
2006-08-15 19:14:00,88.637,88.663,88.635,88.658,607099999.0
2006-08-15 19:15:00,88.653,88.688,88.653,88.68,619199999.0
2006-08-15 19:16:00,88.658,88.681,88.654,88.667,397799997.0
2006-08-15 19:17:00,88.652,88.677,88.65,88.677,614399996.0
2006-08-15 19:18:00,88.666,88.679,88.641,88.658,520100001.0
2006-08-15 19:19:00,88.662,88.673,88.649,88.656,467899999.0
2006-08-15 19:20:00,88.658,88.678,88.653,88.666,473599998.0
2006-08-15 19:21:00,88.672,88.678,88.651,88.655,192700000.0
2006-08-15 19:22:00,88.654,88.681,88.608,88.678,424700000.0
2006-08-15 19:23:00,88.679,88.687,88.642,88.67,1719999997.0
2006-08-15 19:24:00,88.653,88.686,88.648,88.671,721499999.0
2006-08-15 19:25:00,88.651,88.672,88.636,88.636,928199999.0
2006-08-15 19:26:00,88.651,88.658,88.627,88.639,1291600004.0
2006-08-15 19:27:00,88.652,88.652,88.622,88.629,1206299998.0
2006-08-15 19:28:00,88.625,88.649,88.622,88.649,514500000.0
2006-08-15 19:29:00,88.633,88.658,88.625,88.658,555899998.0
2006-08-15 19:30:00,88.648,88.663,88.636,88.66,844300001.0
2006-08-15 19:31:00,88.657,88.665,88.64,88.645,595899999.0
2006-08-15 19:32:00,88.658,88.673,88.648,88.668,520399999.0
2006-08-15 19:33:00,88.65,88.671,88.641,88.67,659199996.0
2006-08-15 19:34:00,88.646,88.666,88.636,88.663,958700005.0
2006-08-15 19:35:00,88.673,88.683,88.648,88.65,770600006.0
2006-08-15 19:36:00,88.655,88.679,88.65,88.668,613499990.0
2006-08-15 19:37:00,88.671,88.678,88.648,88.664,188499998.0
2006-08-15 19:38:00,88.675,88.685,88.652,88.654,1067299996.0
2006-08-15 19:39:00,88.667,88.686,88.642,88.664,931499988.0
2006-08-15 19:40:00,88.687,88.687,88.648,88.656,686699999.0
2006-08-15 19:41:00,88.68,88.689,88.658,88.669,944900011.0
2006-08-15 19:42:00,88.675,88.681,88.639,88.639,552399994.0
2006-08-15 19:43:00,88.642,88.664,88.638,88.655,303699997.0
2006-08-15 19:44:00,88.658,88.658,88.627,88.627,476099997.0
2006-08-15 19:45:00,88.645,88.654,88.625,88.641,470399998.0
2006-08-15 19:46:00,88.626,88.655,88.626,88.645,458600002.0
2006-08-15 19:47:00,88.64,88.65,88.621,88.629,279399996.0
2006-08-15 19:48:00,88.628,88.65,88.616,88.634,868799998.0
2006-08-15 19:49:00,88.654,88.66,88.616,88.649,596299989.0
2006-08-15 19:50:00,88.655,88.663,88.631,88.65,362700003.0
2006-08-15 19:51:00,88.645,88.666,88.641,88.655,313799999.0
2006-08-15 19:52:00,88.655,88.662,88.619,88.641,407299996.0
2006-08-15 19:53:00,88.647,88.662,88.637,88.66,631700002.0
2006-08-15 19:54:00,88.648,88.673,88.642,88.66,706000001.0
2006-08-15 19:55:00,88.665,88.672,88.641,88.647,387499997.0
2006-08-15 19:56:00,88.641,88.674,88.641,88.661,338400003.0
2006-08-15 19:57:00,88.658,88.674,88.652,88.666,462799996.0
2006-08-15 19:58:00,88.651,88.68,88.646,88.669,844599989.0
2006-08-15 19:59:00,88.67,88.681,88.644,88.672,859500004.0
2006-08-15 20:00:00,88.671,88.675,88.646,88.649,427299998.0
2006-08-15 20:01:00,88.662,88.676,88.643,88.65,431899995.0
2006-08-15 20:02:00,88.664,88.684,88.656,88.675,506099998.0
2006-08-15 20:03:00,88.676,88.687,88.657,88.665,503999997.0
2006-08-15 20:04:00,88.692,88.703,88.633,88.688,276399999.0
2006-08-15 20:05:00,88.699,88.699,88.652,88.673,681900003.0
2006-08-15 20:06:00,88.685,88.695,88.669,88.672,901699997.0
2006-08-15 20:07:00,88.675,88.699,88.668,88.695,667699996.0
2006-08-15 20:08:00,88.68,88.694,88.666,88.688,409599998.0
2006-08-15 20:09:00,88.674,88.7,88.669,88.688,533800008.0
2006-08-15 20:10:00,88.675,88.695,88.671,88.693,745799999.0
2006-08-15 20:11:00,88.677,88.692,88.662,88.671,906200002.0
2006-08-15 20:12:00,88.69,88.699,88.671,88.685,1583199999.0
2006-08-15 20:13:00,88.692,88.692,88.658,88.665,521800000.0
2006-08-15 20:14:00,88.696,88.703,88.67,88.688,363200003.0
2006-08-15 20:15:00,88.702,88.715,88.688,88.697,720499991.0
2006-08-15 20:16:00,88.717,88.749,88.697,88.711,746299995.0
2006-08-15 20:17:00,88.704,88.727,88.698,88.72,310300002.0
2006-08-15 20:18:00,88.708,88.736,88.708,88.736,176900002.0
2006-08-15 20:19:00,88.735,88.735,88.702,88.702,398300002.0
2006-08-15 20:20:00,88.715,88.729,88.698,88.711,614199997.0
2006-08-15 20:21:00,88.711,88.727,88.694,88.715,586300002.0
2006-08-15 20:22:00,88.73,88.733,88.696,88.708,789799999.0
2006-08-15 20:23:00,88.725,88.73,88.705,88.715,615299991.0
2006-08-15 20:24:00,88.721,88.737,88.703,88.707,375499996.0
2006-08-15 20:25:00,88.72,88.735,88.707,88.717,499200000.0
2006-08-15 20:26:00,88.736,88.736,88.706,88.706,431199999.0
2006-08-15 20:27:00,88.73,88.74,88.715,88.716,410899993.0
2006-08-15 20:28:00,88.715,88.745,88.706,88.724,1060400004.0
2006-08-15 20:29:00,88.727,88.749,88.708,88.715,1442499996.0
2006-08-15 20:30:00,88.733,88.736,88.701,88.701,1413499992.0
2006-08-15 20:31:00,88.721,88.725,88.697,88.706,1107799997.0
2006-08-15 20:32:00,88.725,88.73,88.697,88.703,1190600004.0
2006-08-15 20:33:00,88.709,88.725,88.701,88.718,786999999.0
2006-08-15 20:34:00,88.72,88.72,88.69,88.69,296999999.0
2006-08-15 20:35:00,88.707,88.729,88.696,88.715,326900001.0
2006-08-15 20:36:00,88.72,88.725,88.7,88.713,583899998.0
2006-08-15 20:37:00,88.71,88.731,88.692,88.706,496599991.0
2006-08-15 20:38:00,88.711,88.725,88.691,88.715,776999995.0
2006-08-15 20:39:00,88.699,88.721,88.693,88.711,704800000.0
2006-08-15 20:40:00,88.697,88.718,88.689,88.705,1190700000.0
2006-08-15 20:41:00,88.71,88.71,88.68,88.697,1176999991.0
2006-08-15 20:42:00,88.681,88.709,88.68,88.705,1189299991.0
2006-08-15 20:43:00,88.69,88.73,88.69,88.73,919899998.0
2006-08-15 20:44:00,88.729,88.757,88.726,88.734,780500001.0
2006-08-15 20:45:00,88.744,88.757,88.724,88.734,557200004.0
2006-08-15 20:46:00,88.745,88.745,88.704,88.704,632599998.0
2006-08-15 20:47:00,88.727,88.727,88.695,88.696,955500006.0
2006-08-15 20:48:00,88.708,88.715,88.689,88.695,528699999.0
2006-08-15 20:49:00,88.676,88.697,88.671,88.69,492000002.0
2006-08-15 20:50:00,88.695,88.703,88.653,88.681,1172100001.0
2006-08-15 20:51:00,88.69,88.715,88.679,88.689,523499992.0
2006-08-15 20:52:00,88.699,88.713,88.681,88.696,263299998.0
2006-08-15 20:53:00,88.717,88.738,88.698,88.705,1101000002.0
2006-08-15 20:54:00,88.721,88.737,88.698,88.719,394099998.0
2006-08-15 20:55:00,88.741,88.753,88.721,88.724,1321700004.0
2006-08-15 20:56:00,88.722,88.755,88.722,88.745,715200003.0
2006-08-15 20:57:00,88.736,88.759,88.731,88.747,581200003.0
2006-08-15 20:58:00,88.744,88.758,88.724,88.734,1360900010.0
2006-08-15 20:59:00,88.751,88.777,88.738,88.762,1075600001.0
2006-08-15 21:00:00,88.759,88.771,88.74,88.74,1213499995.0
2006-08-15 21:01:00,88.764,88.768,88.727,88.739,1095099996.0
2006-08-15 21:02:00,88.764,88.773,88.743,88.753,422399997.0
2006-08-15 21:03:00,88.778,88.787,88.76,88.771,383999998.0
2006-08-15 21:04:00,88.769,88.79,88.75,88.772,463800001.0
2006-08-15 21:05:00,88.765,88.785,88.735,88.762,639499997.0
2006-08-15 21:06:00,88.783,88.784,88.756,88.762,695399995.0
2006-08-15 21:07:00,88.777,88.786,88.746,88.755,664900002.0
2006-08-15 21:08:00,88.76,88.78,88.745,88.769,751000000.0
2006-08-15 21:09:00,88.764,88.79,88.755,88.782,249599997.0
2006-08-15 21:10:00,88.763,88.783,88.739,88.775,679399997.0
2006-08-15 21:11:00,88.764,88.786,88.758,88.778,526000002.0
2006-08-15 21:12:00,88.771,88.79,88.761,88.773,285999999.0
2006-08-15 21:13:00,88.773,88.795,88.77,88.786,408599997.0
2006-08-15 21:14:00,88.771,88.791,88.766,88.788,662899996.0
2006-08-15 21:15:00,88.765,88.798,88.759,88.78,780099996.0
2006-08-15 21:16:00,88.759,88.79,88.759,88.785,768799995.0
2006-08-15 21:17:00,88.785,88.79,88.759,88.761,1024100003.0
2006-08-15 21:18:00,88.768,88.79,88.754,88.79,568299996.0
2006-08-15 21:19:00,88.77,88.79,88.763,88.78,601600000.0
2006-08-15 21:20:00,88.782,88.786,88.755,88.771,1063099995.0
2006-08-15 21:21:00,88.758,88.774,88.746,88.765,897400006.0
2006-08-15 21:22:00,88.768,88.784,88.754,88.759,895899987.0
2006-08-15 21:23:00,88.779,88.783,88.756,88.756,639800001.0
2006-08-15 21:24:00,88.754,88.776,88.748,88.765,833500007.0
2006-08-15 21:25:00,88.767,88.782,88.743,88.775,1038099999.0
2006-08-15 21:26:00,88.762,88.788,88.76,88.782,461300001.0
2006-08-15 21:27:00,88.776,88.807,88.776,88.807,452400001.0
2006-08-15 21:28:00,88.785,88.808,88.779,88.795,385200000.0
2006-08-15 21:29:00,88.787,88.81,88.786,88.804,576999996.0
2006-08-15 21:30:00,88.803,88.814,88.779,88.782,277999998.0
2006-08-15 21:31:00,88.802,88.823,88.786,88.813,320900000.0
2006-08-15 21:32:00,88.803,88.812,88.785,88.809,418900004.0
2006-08-15 21:33:00,88.801,88.814,88.784,88.808,362199999.0
2006-08-15 21:34:00,88.809,88.818,88.789,88.805,253900003.0
2006-08-15 21:35:00,88.792,88.815,88.791,88.81,584899998.0
2006-08-15 21:36:00,88.796,88.822,88.794,88.811,479100002.0
2006-08-15 21:37:00,88.804,88.805,88.77,88.785,520599996.0
2006-08-15 21:38:00,88.798,88.803,88.77,88.77,122599999.0
2006-08-15 21:39:00,88.779,88.787,88.763,88.769,346699997.0
2006-08-15 21:40:00,88.758,88.79,88.758,88.775,486900000.0
2006-08-15 21:41:00,88.777,88.785,88.763,88.763,337999999.0
2006-08-15 21:42:00,88.76,88.782,88.757,88.775,313300001.0
2006-08-15 21:43:00,88.773,88.781,88.752,88.761,312599998.0
2006-08-15 21:44:00,88.75,88.78,88.75,88.78,849299997.0
2006-08-15 21:45:00,88.778,88.79,88.749,88.768,294800003.0
2006-08-15 21:46:00,88.785,88.785,88.765,88.765,190900000.0
2006-08-15 21:47:00,88.765,88.789,88.763,88.783,406400000.0
2006-08-15 21:48:00,88.777,88.793,88.759,88.789,695199999.0
2006-08-15 21:49:00,88.787,88.804,88.769,88.777,309899999.0
2006-08-15 21:50:00,88.773,88.798,88.771,88.784,171399997.0
2006-08-15 21:51:00,88.761,88.785,88.759,88.785,303400003.0
2006-08-15 21:52:00,88.77,88.79,88.766,88.785,231599996.0
2006-08-15 21:53:00,88.77,88.79,88.768,88.79,522800001.0
2006-08-15 21:54:00,88.78,88.79,88.759,88.775,341700003.0
2006-08-15 21:55:00,88.77,88.793,88.765,88.782,326500004.0
2006-08-15 21:56:00,88.786,88.799,88.766,88.766,306299999.0
2006-08-15 21:57:00,88.777,88.795,88.762,88.781,226299996.0
2006-08-15 21:58:00,88.767,88.795,88.767,88.785,143700000.0
2006-08-15 21:59:00,88.785,88.795,88.765,88.782,363700000.0
2006-08-15 22:00:00,88.769,88.801,88.769,88.795,513899997.0
2006-08-15 22:01:00,88.792,88.8,88.764,88.786,750299994.0
2006-08-15 22:02:00,88.794,88.794,88.765,88.771,697399996.0
2006-08-15 22:03:00,88.767,88.795,88.76,88.78,382599999.0
2006-08-15 22:04:00,88.78,88.796,88.76,88.781,652199995.0
2006-08-15 22:05:00,88.795,88.805,88.782,88.786,241899997.0
2006-08-15 22:06:00,88.795,88.799,88.775,88.787,215099998.0
2006-08-15 22:07:00,88.779,88.802,88.772,88.796,201099998.0
2006-08-15 22:08:00,88.795,88.8,88.78,88.78,223999997.0
2006-08-15 22:09:00,88.794,88.794,88.76,88.76,220299995.0
2006-08-15 22:10:00,88.79,88.79,88.761,88.77,301799996.0
2006-08-15 22:11:00,88.783,88.795,88.769,88.779,400899998.0
2006-08-15 22:12:00,88.798,88.798,88.767,88.779,431399997.0
2006-08-15 22:13:00,88.797,88.807,88.769,88.798,482999996.0
2006-08-15 22:14:00,88.793,88.8,88.771,88.771,341399997.0
2006-08-15 22:15:00,88.779,88.815,88.779,88.815,154000001.0
2006-08-15 22:16:00,88.807,88.822,88.784,88.82,382299998.0
2006-08-15 22:17:00,88.794,88.815,88.79,88.81,190199999.0
2006-08-15 22:18:00,88.795,88.815,88.783,88.808,448299999.0
2006-08-15 22:19:00,88.792,88.819,88.783,88.809,305399997.0
2006-08-15 22:20:00,88.789,88.815,88.785,88.802,381199996.0
2006-08-15 22:21:00,88.808,88.81,88.786,88.79,227300002.0
2006-08-15 22:22:00,88.803,88.803,88.775,88.775,326099999.0
2006-08-15 22:23:00,88.787,88.794,88.764,88.793,390899995.0
2006-08-15 22:24:00,88.793,88.806,88.773,88.779,361700004.0
2006-08-15 22:25:00,88.781,88.801,88.781,88.795,260900000.0
2006-08-15 22:26:00,88.774,88.796,88.767,88.796,167400003.0
2006-08-15 22:27:00,88.791,88.811,88.779,88.808,623200003.0
2006-08-15 22:28:00,88.791,88.807,88.782,88.803,281099997.0
2006-08-15 22:29:00,88.795,88.799,88.774,88.794,344199997.0
2006-08-15 22:30:00,88.781,88.803,88.771,88.803,73700000.0
2006-08-15 22:31:00,88.798,88.815,88.77,88.801,546800005.0
2006-08-15 22:32:00,88.789,88.81,88.777,88.8,285499998.0
2006-08-15 22:33:00,88.805,88.815,88.778,88.785,582399997.0
2006-08-15 22:34:00,88.801,88.812,88.774,88.786,478300004.0
2006-08-15 22:35:00,88.783,88.8,88.777,88.8,200500000.0
2006-08-15 22:36:00,88.776,88.795,88.769,88.783,402999999.0
2006-08-15 22:37:00,88.79,88.804,88.782,88.784,195599999.0
2006-08-15 22:38:00,88.789,88.804,88.768,88.802,185599997.0
2006-08-15 22:39:00,88.78,88.8,88.772,88.79,322600005.0
2006-08-15 22:40:00,88.774,88.81,88.773,88.796,254500001.0
2006-08-15 22:41:00,88.776,88.803,88.773,88.796,257400000.0
2006-08-15 22:42:00,88.795,88.805,88.771,88.771,228699996.0
2006-08-15 22:43:00,88.795,88.803,88.765,88.788,318799997.0
2006-08-15 22:44:00,88.787,88.799,88.762,88.762,419299993.0
2006-08-15 22:45:00,88.78,88.791,88.75,88.77,493799996.0
2006-08-15 22:46:00,88.768,88.806,88.76,88.786,311700002.0
2006-08-15 22:47:00,88.802,88.807,88.776,88.776,331099993.0
2006-08-15 22:48:00,88.8,88.8,88.749,88.749,324700000.0
2006-08-15 22:49:00,88.772,88.792,88.75,88.767,221100000.0
2006-08-15 22:50:00,88.765,88.795,88.757,88.795,204700000.0
2006-08-15 22:51:00,88.786,88.801,88.746,88.758,244899998.0
2006-08-15 22:52:00,88.753,88.789,88.749,88.787,184899999.0
2006-08-15 22:53:00,88.796,88.796,88.744,88.758,554099995.0
2006-08-15 22:54:00,88.759,88.787,88.752,88.778,346699997.0
2006-08-15 22:55:00,88.769,88.798,88.768,88.768,321900000.0
2006-08-15 22:56:00,88.769,88.796,88.768,88.792,265699998.0
2006-08-15 22:57:00,88.787,88.787,88.737,88.759,305500003.0
2006-08-15 22:58:00,88.781,88.792,88.728,88.768,196199999.0
2006-08-15 22:59:00,88.79,88.8,88.718,88.718,618299997.0
2006-08-15 23:00:00,88.795,88.844,88.783,88.793,272599997.0
2006-08-15 23:01:00,88.783,88.808,88.736,88.801,148900000.0
2006-08-15 23:02:00,88.778,88.791,88.747,88.758,215200001.0
2006-08-15 23:03:00,88.768,88.768,88.731,88.731,182899999.0
2006-08-15 23:04:00,88.75,88.76,88.726,88.735,208999998.0
2006-08-15 23:05:00,88.728,88.764,88.728,88.764,128899998.0
2006-08-15 23:06:00,88.752,88.771,88.716,88.735,368000003.0
2006-08-15 23:07:00,88.739,88.791,88.737,88.787,199800000.0
2006-08-15 23:08:00,88.797,88.797,88.747,88.764,204099999.0
2006-08-15 23:09:00,88.755,88.78,88.735,88.763,138400001.0
2006-08-15 23:10:00,88.755,88.793,88.755,88.782,278699994.0
2006-08-15 23:11:00,88.782,88.789,88.754,88.776,201700000.0
2006-08-15 23:12:00,88.713,88.786,88.713,88.767,270699999.0
2006-08-15 23:13:00,88.773,88.799,88.757,88.777,136000000.0
2006-08-15 23:14:00,88.785,88.818,88.77,88.797,277099998.0
2006-08-15 23:15:00,88.809,88.819,88.766,88.77,196400004.0
2006-08-15 23:16:00,88.76,88.813,88.759,88.783,217700002.0
2006-08-15 23:17:00,88.772,88.801,88.762,88.775,215600002.0
2006-08-15 23:18:00,88.77,88.798,88.77,88.792,273900000.0
2006-08-15 23:19:00,88.785,88.806,88.752,88.784,92000000.0
2006-08-15 23:20:00,88.769,88.8,88.757,88.757,192100000.0
2006-08-15 23:21:00,88.779,88.802,88.778,88.795,365300002.0
2006-08-15 23:22:00,88.785,88.801,88.769,88.801,276299999.0
2006-08-15 23:23:00,88.815,88.82,88.777,88.777,293200001.0
2006-08-15 23:24:00,88.815,88.825,88.79,88.815,125900001.0
2006-08-15 23:25:00,88.815,88.82,88.796,88.804,178900003.0
2006-08-15 23:26:00,88.787,88.813,88.768,88.792,137299999.0
2006-08-15 23:27:00,88.798,88.802,88.783,88.788,175500001.0
2006-08-15 23:28:00,88.775,88.792,88.768,88.772,240599999.0
2006-08-15 23:29:00,88.77,88.791,88.767,88.779,151200001.0
2006-08-15 23:30:00,88.761,88.782,88.751,88.773,338200004.0
2006-08-15 23:31:00,88.763,88.785,88.753,88.766,142099999.0
2006-08-15 23:32:00,88.773,88.785,88.755,88.771,172799996.0
2006-08-15 23:33:00,88.772,88.785,88.757,88.785,141799999.0
2006-08-15 23:34:00,88.78,88.79,88.756,88.756,295199998.0
2006-08-15 23:35:00,88.78,88.785,88.761,88.761,199900000.0
2006-08-15 23:36:00,88.765,88.785,88.755,88.775,226499997.0
2006-08-15 23:37:00,88.775,88.787,88.752,88.785,186999997.0
2006-08-15 23:38:00,88.773,88.782,88.755,88.756,121900000.0
2006-08-15 23:39:00,88.77,88.77,88.68,88.743,135600000.0
2006-08-15 23:40:00,88.754,88.783,88.754,88.772,144400000.0
2006-08-15 23:41:00,88.765,88.797,88.759,88.797,329999999.0
2006-08-15 23:42:00,88.788,88.808,88.77,88.78,274899999.0
2006-08-15 23:43:00,88.751,88.784,88.751,88.778,141000000.0
2006-08-15 23:44:00,88.75,88.765,88.737,88.76,204699996.0
2006-08-15 23:45:00,88.755,88.755,88.723,88.723,350600000.0
2006-08-15 23:46:00,88.728,88.751,88.721,88.735,225300001.0
2006-08-15 23:47:00,88.732,88.746,88.72,88.729,128200001.0
2006-08-15 23:48:00,88.751,88.765,88.719,88.748,234300000.0
2006-08-15 23:49:00,88.753,88.765,88.733,88.744,135900002.0
2006-08-15 23:50:00,88.733,88.758,88.733,88.757,145600001.0
2006-08-15 23:51:00,88.746,88.765,88.719,88.744,158099999.0
2006-08-15 23:52:00,88.756,88.769,88.74,88.769,139899999.0
2006-08-15 23:53:00,88.751,88.77,88.729,88.767,116099999.0
2006-08-15 23:54:00,88.751,88.768,88.751,88.766,100900001.0
2006-08-15 23:55:00,88.77,88.77,88.749,88.75,228300004.0
2006-08-15 23:56:00,88.765,88.77,88.749,88.758,150900000.0
2006-08-15 23:57:00,88.752,88.772,88.752,88.77,170199998.0
2006-08-15 23:58:00,88.755,88.775,88.749,88.767,144300001.0
2006-08-15 23:59:00,88.769,88.771,88.744,88.744,196199999.0
2006-08-16 00:00:00,88.764,88.771,88.746,88.751,154700001.0
2006-08-16 00:01:00,88.769,88.789,88.75,88.774,233599997.0
2006-08-16 00:02:00,88.782,88.795,88.766,88.791,221400000.0
2006-08-16 00:03:00,88.765,88.797,88.765,88.788,163699998.0
2006-08-16 00:04:00,88.784,88.784,88.749,88.764,199400001.0
2006-08-16 00:05:00,88.759,88.776,88.755,88.77,124900002.0
2006-08-16 00:06:00,88.755,88.772,88.731,88.749,100600002.0
2006-08-16 00:07:00,88.741,88.752,88.72,88.747,273400000.0
2006-08-16 00:08:00,88.714,88.743,88.714,88.739,146900002.0
2006-08-16 00:09:00,88.718,88.736,88.703,88.734,156700002.0
2006-08-16 00:10:00,88.716,88.745,88.709,88.745,133100000.0
2006-08-16 00:11:00,88.738,88.757,88.73,88.751,252800000.0
2006-08-16 00:12:00,88.745,88.772,88.745,88.772,170900001.0
2006-08-16 00:13:00,88.775,88.787,88.76,88.771,279199998.0
2006-08-16 00:14:00,88.774,88.788,88.761,88.775,176499999.0
2006-08-16 00:15:00,88.777,88.785,88.759,88.77,113400000.0
2006-08-16 00:16:00,88.778,88.79,88.769,88.785,212600000.0
2006-08-16 00:17:00,88.79,88.79,88.77,88.77,86700000.0
2006-08-16 00:18:00,88.782,88.795,88.766,88.782,184900001.0
2006-08-16 00:19:00,88.783,88.786,88.756,88.756,225100001.0
2006-08-16 00:20:00,88.745,88.772,88.745,88.765,139300002.0
2006-08-16 00:21:00,88.76,88.77,88.741,88.75,99600001.0
2006-08-16 00:22:00,88.765,88.77,88.747,88.752,349799997.0
2006-08-16 00:23:00,88.749,88.77,88.746,88.77,354799999.0
2006-08-16 00:24:00,88.73,88.756,88.689,88.698,142900002.0
2006-08-16 00:25:00,88.679,88.71,88.679,88.71,85300001.0
2006-08-16 00:26:00,88.711,88.725,88.695,88.695,187900000.0
2006-08-16 00:27:00,88.692,88.704,88.676,88.695,180500001.0
2006-08-16 00:28:00,88.669,88.691,88.658,88.676,193100001.0
2006-08-16 00:29:00,88.677,88.678,88.654,88.666,103000000.0
2006-08-16 00:30:00,88.658,88.68,88.651,88.651,234899999.0
2006-08-16 00:31:00,88.66,88.678,88.655,88.675,104900000.0
2006-08-16 00:32:00,88.658,88.683,88.649,88.675,154799997.0
2006-08-16 00:33:00,88.663,88.685,88.657,88.673,167600000.0
2006-08-16 00:34:00,88.658,88.679,88.654,88.654,114599997.0
2006-08-16 00:35:00,88.67,88.684,88.655,88.661,88199999.0
2006-08-16 00:36:00,88.68,88.68,88.657,88.668,436099998.0
2006-08-16 00:37:00,88.652,88.683,88.652,88.679,310800000.0
2006-08-16 00:38:00,88.687,88.695,88.661,88.671,319400004.0
2006-08-16 00:39:00,88.674,88.696,88.674,88.69,182700000.0
2006-08-16 00:40:00,88.687,88.703,88.668,88.668,166999999.0
2006-08-16 00:41:00,88.696,88.697,88.676,88.683,171800001.0
2006-08-16 00:42:00,88.665,88.704,88.665,88.696,186100000.0
2006-08-16 00:43:00,88.702,88.721,88.67,88.705,143300001.0
2006-08-16 00:44:00,88.699,88.725,88.699,88.725,127799996.0
2006-08-16 00:45:00,88.718,88.752,88.718,88.719,113800002.0
2006-08-16 00:46:00,88.731,88.746,88.726,88.737,138599999.0
2006-08-16 00:47:00,88.727,88.73,88.708,88.73,130000000.0
2006-08-16 00:48:00,88.734,88.735,88.71,88.71,252699999.0
2006-08-16 00:49:00,88.72,88.737,88.706,88.72,174500002.0
2006-08-16 00:50:00,88.722,88.734,88.71,88.726,242199998.0
2006-08-16 00:51:00,88.706,88.726,88.694,88.714,330000003.0
2006-08-16 00:52:00,88.695,88.727,88.695,88.711,168100002.0
2006-08-16 00:53:00,88.705,88.725,88.69,88.711,191799997.0
2006-08-16 00:54:00,88.717,88.733,88.705,88.705,153000001.0
2006-08-16 00:55:00,88.698,88.718,88.684,88.694,210899998.0
2006-08-16 00:56:00,88.684,88.689,88.665,88.685,254900001.0
2006-08-16 00:57:00,88.675,88.675,88.639,88.639,119800001.0
2006-08-16 00:58:00,88.65,88.655,88.638,88.64,149600003.0
2006-08-16 00:59:00,88.65,88.656,88.627,88.638,184100001.0
2006-08-16 01:00:00,88.66,88.673,88.642,88.642,329799999.0
2006-08-16 01:01:00,88.651,88.687,88.643,88.687,190000000.0
2006-08-16 01:02:00,88.682,88.693,88.665,88.675,199400002.0
2006-08-16 01:03:00,88.698,88.705,88.673,88.676,150000000.0
2006-08-16 01:04:00,88.71,88.71,88.684,88.69,276700000.0
2006-08-16 01:05:00,88.705,88.71,88.686,88.697,134200001.0
2006-08-16 01:06:00,88.697,88.71,88.679,88.71,220199998.0
2006-08-16 01:07:00,88.682,88.7,88.654,88.675,61000000.0
2006-08-16 01:08:00,88.653,88.672,88.646,88.666,307300003.0
2006-08-16 01:09:00,88.665,88.673,88.652,88.67,282000001.0
2006-08-16 01:10:00,88.654,88.67,88.65,88.67,162999997.0
2006-08-16 01:11:00,88.652,88.666,88.646,88.665,254299999.0
2006-08-16 01:12:00,88.672,88.672,88.642,88.642,160299999.0
2006-08-16 01:13:00,88.656,88.659,88.64,88.641,189599998.0
2006-08-16 01:14:00,88.652,88.66,88.635,88.642,169399998.0
2006-08-16 01:15:00,88.652,88.664,88.633,88.643,179900002.0
2006-08-16 01:16:00,88.648,88.666,88.641,88.657,111099999.0
2006-08-16 01:17:00,88.667,88.671,88.647,88.647,193400000.0
2006-08-16 01:18:00,88.64,88.67,88.634,88.659,225499999.0
2006-08-16 01:19:00,88.652,88.68,88.641,88.68,183800003.0
2006-08-16 01:20:00,88.67,88.676,88.651,88.655,159399999.0
2006-08-16 01:21:00,88.681,88.681,88.652,88.655,266700003.0
2006-08-16 01:22:00,88.658,88.681,88.654,88.672,166500001.0
2006-08-16 01:23:00,88.671,88.68,88.65,88.656,183499997.0
2006-08-16 01:24:00,88.671,88.671,88.637,88.637,96400000.0
2006-08-16 01:25:00,88.665,88.67,88.648,88.649,220500000.0
2006-08-16 01:26:00,88.66,88.66,88.616,88.636,308899999.0
2006-08-16 01:27:00,88.64,88.652,88.626,88.64,148699999.0
2006-08-16 01:28:00,88.629,88.661,88.627,88.64,161300003.0
2006-08-16 01:29:00,88.636,88.642,88.617,88.618,195599998.0
2006-08-16 01:30:00,88.633,88.633,88.598,88.598,116100000.0
2006-08-16 01:31:00,88.607,88.634,88.603,88.62,437699997.0
2006-08-16 01:32:00,88.608,88.634,88.607,88.633,244100002.0
2006-08-16 01:33:00,88.631,88.65,88.618,88.65,171799997.0
2006-08-16 01:34:00,88.611,88.652,88.611,88.646,139700000.0
2006-08-16 01:35:00,88.638,88.65,88.619,88.633,181399997.0
2006-08-16 01:36:00,88.636,88.65,88.621,88.638,159199998.0
2006-08-16 01:37:00,88.627,88.657,88.627,88.657,173000000.0
2006-08-16 01:38:00,88.656,88.669,88.646,88.649,113799999.0
2006-08-16 01:39:00,88.645,88.663,88.637,88.653,110600001.0
2006-08-16 01:40:00,88.639,88.653,88.625,88.652,287200001.0
2006-08-16 01:41:00,88.655,88.671,88.634,88.652,165400004.0
2006-08-16 01:42:00,88.639,88.653,88.623,88.648,235199998.0
2006-08-16 01:43:00,88.655,88.66,88.631,88.644,249699998.0
2006-08-16 01:44:00,88.654,88.664,88.622,88.622,163299998.0
2006-08-16 01:45:00,88.642,88.66,88.633,88.635,225699997.0
2006-08-16 01:46:00,88.659,88.663,88.633,88.635,262800002.0
2006-08-16 01:47:00,88.646,88.659,88.629,88.643,171099999.0
2006-08-16 01:48:00,88.622,88.657,88.622,88.64,195700001.0
2006-08-16 01:49:00,88.638,88.638,88.613,88.613,225899999.0
2006-08-16 01:50:00,88.617,88.655,88.617,88.655,171500000.0
2006-08-16 01:51:00,88.66,88.66,88.636,88.637,143099999.0
2006-08-16 01:52:00,88.635,88.659,88.631,88.65,211199999.0
2006-08-16 01:53:00,88.634,88.655,88.628,88.652,164399998.0
2006-08-16 01:54:00,88.652,88.67,88.632,88.637,97999999.0
2006-08-16 01:55:00,88.666,88.677,88.639,88.677,183999997.0
2006-08-16 01:56:00,88.674,88.681,88.638,88.671,325399998.0
2006-08-16 01:57:00,88.677,88.677,88.638,88.638,205000000.0
2006-08-16 01:58:00,88.638,88.66,88.615,88.652,154800001.0
2006-08-16 01:59:00,88.629,88.65,88.614,88.65,193700001.0
2006-08-16 02:00:00,88.657,88.662,88.635,88.649,144899999.0
2006-08-16 02:01:00,88.664,88.665,88.638,88.648,227400002.0
2006-08-16 02:02:00,88.648,88.665,88.631,88.652,177300002.0
2006-08-16 02:03:00,88.662,88.682,88.643,88.664,266100001.0
2006-08-16 02:04:00,88.678,88.678,88.639,88.64,177400001.0
2006-08-16 02:05:00,88.634,88.654,88.613,88.642,151599997.0
2006-08-16 02:06:00,88.643,88.647,88.626,88.626,109700000.0
2006-08-16 02:07:00,88.645,88.652,88.628,88.629,238000001.0
2006-08-16 02:08:00,88.644,88.648,88.627,88.628,167499999.0
2006-08-16 02:09:00,88.635,88.649,88.628,88.649,223200001.0
2006-08-16 02:10:00,88.628,88.653,88.628,88.653,152800001.0
2006-08-16 02:11:00,88.651,88.66,88.631,88.642,172599996.0
2006-08-16 02:12:00,88.641,88.663,88.634,88.647,227799999.0
2006-08-16 02:13:00,88.647,88.654,88.634,88.636,129099998.0
2006-08-16 02:14:00,88.642,88.664,88.642,88.651,142199997.0
2006-08-16 02:15:00,88.658,88.678,88.634,88.678,225599997.0
2006-08-16 02:16:00,88.674,88.696,88.673,88.692,136300001.0
2006-08-16 02:17:00,88.672,88.687,88.656,88.68,119499999.0
2006-08-16 02:18:00,88.661,88.69,88.661,88.679,142099999.0
2006-08-16 02:19:00,88.676,88.693,88.661,88.661,229399999.0
2006-08-16 02:20:00,88.682,88.682,88.655,88.66,152499999.0
2006-08-16 02:21:00,88.669,88.683,88.655,88.677,243300005.0
2006-08-16 02:22:00,88.66,88.677,88.659,88.675,222799999.0
2006-08-16 02:23:00,88.676,88.679,88.652,88.659,170500000.0
2006-08-16 02:24:00,88.666,88.686,88.651,88.659,142300000.0
2006-08-16 02:25:00,88.648,88.677,88.647,88.668,207599996.0
2006-08-16 02:26:00,88.672,88.68,88.647,88.665,171900000.0
2006-08-16 02:27:00,88.667,88.679,88.66,88.677,257200003.0
2006-08-16 02:28:00,88.678,88.691,88.66,88.682,199300001.0
2006-08-16 02:29:00,88.675,88.702,88.675,88.678,180999998.0
2006-08-16 02:30:00,88.671,88.687,88.634,88.669,120200001.0
2006-08-16 02:31:00,88.638,88.664,88.634,88.649,227500001.0
2006-08-16 02:32:00,88.62,88.639,88.608,88.62,286899999.0
2006-08-16 02:33:00,88.601,88.601,88.568,88.577,176699997.0
2006-08-16 02:34:00,88.584,88.6,88.567,88.587,155099999.0
2006-08-16 02:35:00,88.605,88.617,88.586,88.586,82100000.0
2006-08-16 02:36:00,88.602,88.625,88.602,88.617,90399999.0
2006-08-16 02:37:00,88.604,88.634,88.601,88.621,292799999.0
2006-08-16 02:38:00,88.619,88.647,88.615,88.647,260499999.0
2006-08-16 02:39:00,88.647,88.647,88.576,88.576,198199998.0
2006-08-16 02:40:00,88.59,88.616,88.588,88.612,212900002.0
2006-08-16 02:41:00,88.615,88.638,88.61,88.637,156099999.0
2006-08-16 02:42:00,88.638,88.641,88.611,88.611,210100004.0
2006-08-16 02:43:00,88.645,88.654,88.614,88.631,191400001.0
2006-08-16 02:44:00,88.657,88.657,88.62,88.62,130499999.0
2006-08-16 02:45:00,88.624,88.655,88.624,88.644,260600003.0
2006-08-16 02:46:00,88.65,88.65,88.611,88.62,177400000.0
2006-08-16 02:47:00,88.642,88.649,88.623,88.634,204999998.0
2006-08-16 02:48:00,88.649,88.656,88.634,88.644,151500001.0
2006-08-16 02:49:00,88.629,88.651,88.624,88.637,241499999.0
2006-08-16 02:50:00,88.631,88.638,88.604,88.625,227300000.0
2006-08-16 02:51:00,88.618,88.635,88.614,88.635,160800001.0
2006-08-16 02:52:00,88.613,88.642,88.61,88.627,251600001.0
2006-08-16 02:53:00,88.637,88.646,88.62,88.623,133300000.0
2006-08-16 02:54:00,88.637,88.643,88.614,88.614,170499997.0
2006-08-16 02:55:00,88.647,88.662,88.637,88.639,151399999.0
2006-08-16 02:56:00,88.644,88.651,88.627,88.634,251199995.0
2006-08-16 02:57:00,88.641,88.666,88.622,88.666,283300000.0
2006-08-16 02:58:00,88.645,88.669,88.637,88.649,287700003.0
2006-08-16 02:59:00,88.634,88.651,88.63,88.632,181000001.0
2006-08-16 03:00:00,88.634,88.639,88.616,88.627,158599999.0
2006-08-16 03:01:00,88.633,88.633,88.605,88.605,139300000.0
2006-08-16 03:02:00,88.615,88.621,88.591,88.609,219899999.0
2006-08-16 03:03:00,88.611,88.62,88.592,88.601,272300000.0
2006-08-16 03:04:00,88.586,88.609,88.584,88.603,213699996.0
2006-08-16 03:05:00,88.599,88.603,88.575,88.575,176300000.0
2006-08-16 03:06:00,88.582,88.629,88.582,88.629,195800001.0
2006-08-16 03:07:00,88.634,88.646,88.619,88.619,304599998.0
2006-08-16 03:08:00,88.636,88.651,88.619,88.637,284899999.0
2006-08-16 03:09:00,88.645,88.654,88.625,88.639,287199994.0
2006-08-16 03:10:00,88.646,88.662,88.641,88.656,224599997.0
2006-08-16 03:11:00,88.635,88.658,88.635,88.658,122300001.0
2006-08-16 03:12:00,88.656,88.656,88.613,88.616,342400000.0
2006-08-16 03:13:00,88.625,88.648,88.623,88.632,113700001.0
2006-08-16 03:14:00,88.629,88.644,88.618,88.636,248400003.0
2006-08-16 03:15:00,88.623,88.641,88.613,88.624,192199998.0
2006-08-16 03:16:00,88.611,88.621,88.594,88.601,166700002.0
2006-08-16 03:17:00,88.59,88.619,88.59,88.61,196799998.0
2006-08-16 03:18:00,88.601,88.613,88.587,88.588,129800002.0
2006-08-16 03:19:00,88.589,88.611,88.581,88.605,128500002.0
2006-08-16 03:20:00,88.607,88.627,88.599,88.618,204999998.0
2006-08-16 03:21:00,88.628,88.646,88.616,88.638,171899999.0
2006-08-16 03:22:00,88.649,88.655,88.628,88.643,179599997.0
2006-08-16 03:23:00,88.654,88.663,88.642,88.652,193399998.0
2006-08-16 03:24:00,88.659,88.662,88.623,88.623,188599999.0
2006-08-16 03:25:00,88.649,88.668,88.635,88.65,271400002.0
2006-08-16 03:26:00,88.657,88.693,88.657,88.683,255699997.0
2006-08-16 03:27:00,88.69,88.696,88.667,88.678,98700000.0
2006-08-16 03:28:00,88.707,88.711,88.671,88.69,267199997.0
2006-08-16 03:29:00,88.661,88.68,88.642,88.656,273299999.0
2006-08-16 03:30:00,88.621,88.687,88.569,88.687,170000000.0
2006-08-16 03:31:00,88.693,88.711,88.689,88.71,176300004.0
2006-08-16 03:32:00,88.711,88.711,88.679,88.695,222999999.0
2006-08-16 03:33:00,88.665,88.698,88.665,88.686,246700001.0
2006-08-16 03:34:00,88.658,88.685,88.639,88.685,79500000.0
2006-08-16 03:35:00,88.666,88.693,88.662,88.677,204700000.0
2006-08-16 03:36:00,88.668,88.675,88.645,88.653,225899999.0
2006-08-16 03:37:00,88.676,88.693,88.658,88.693,263299998.0
2006-08-16 03:38:00,88.69,88.698,88.67,88.684,111599998.0
2006-08-16 03:39:00,88.687,88.689,88.662,88.664,196699999.0
2006-08-16 03:40:00,88.672,88.675,88.65,88.659,281099998.0
2006-08-16 03:41:00,88.66,88.682,88.66,88.675,231700002.0
2006-08-16 03:42:00,88.674,88.674,88.637,88.637,195700001.0
2006-08-16 03:43:00,88.642,88.642,88.582,88.582,274899999.0
2006-08-16 03:44:00,88.628,88.645,88.615,88.645,270099998.0
2006-08-16 03:45:00,88.643,88.658,88.63,88.645,69000000.0
2006-08-16 03:46:00,88.626,88.645,88.62,88.643,145300000.0
2006-08-16 03:47:00,88.645,88.663,88.635,88.663,212700001.0
2006-08-16 03:48:00,88.65,88.662,88.64,88.642,145700000.0
2006-08-16 03:49:00,88.658,88.662,88.631,88.647,168800001.0
2006-08-16 03:50:00,88.649,88.668,88.624,88.653,153900001.0
2006-08-16 03:51:00,88.663,88.667,88.637,88.651,208499999.0
2006-08-16 03:52:00,88.654,88.669,88.637,88.648,158799997.0
2006-08-16 03:53:00,88.619,88.668,88.619,88.662,189700000.0
2006-08-16 03:54:00,88.66,88.671,88.641,88.641,102600000.0
2006-08-16 03:55:00,88.642,88.669,88.642,88.669,140599999.0
2006-08-16 03:56:00,88.665,88.674,88.646,88.65,273100001.0
2006-08-16 03:57:00,88.66,88.669,88.642,88.647,146799999.0
2006-08-16 03:58:00,88.64,88.664,88.64,88.653,143000000.0
2006-08-16 03:59:00,88.659,88.674,88.645,88.658,187500000.0
2006-08-16 04:00:00,88.671,88.671,88.628,88.644,284599998.0
2006-08-16 04:01:00,88.658,88.658,88.635,88.639,195500001.0
2006-08-16 04:02:00,88.65,88.66,88.631,88.636,117699999.0
2006-08-16 04:03:00,88.659,88.667,88.646,88.661,142600004.0
2006-08-16 04:04:00,88.662,88.662,88.626,88.642,216500002.0
2006-08-16 04:05:00,88.648,88.66,88.64,88.649,211599996.0
2006-08-16 04:06:00,88.653,88.663,88.626,88.65,123299999.0
2006-08-16 04:07:00,88.66,88.67,88.637,88.665,162799999.0
2006-08-16 04:08:00,88.639,88.661,88.632,88.65,149500001.0
2006-08-16 04:09:00,88.631,88.631,88.581,88.605,146100000.0
2006-08-16 04:10:00,88.654,88.668,88.641,88.668,68500000.0
2006-08-16 04:11:00,88.664,88.67,88.644,88.644,152699997.0
2006-08-16 04:12:00,88.648,88.666,88.644,88.665,183699999.0
2006-08-16 04:13:00,88.652,88.672,88.638,88.665,284500001.0
2006-08-16 04:14:00,88.67,88.67,88.651,88.651,132700002.0
2006-08-16 04:15:00,88.665,88.683,88.645,88.662,236500000.0
2006-08-16 04:16:00,88.678,88.695,88.665,88.681,315300001.0
2006-08-16 04:17:00,88.676,88.688,88.657,88.67,206600001.0
2006-08-16 04:18:00,88.698,88.702,88.67,88.674,238800001.0
2006-08-16 04:19:00,88.697,88.707,88.682,88.682,188200000.0
2006-08-16 04:20:00,88.693,88.701,88.675,88.688,120199997.0
2006-08-16 04:21:00,88.688,88.705,88.677,88.704,195500000.0
2006-08-16 04:22:00,88.699,88.702,88.672,88.693,252500001.0
2006-08-16 04:23:00,88.688,88.719,88.688,88.71,137600000.0
2006-08-16 04:24:00,88.705,88.714,88.683,88.703,190100001.0
2006-08-16 04:25:00,88.696,88.721,88.695,88.72,191199998.0
2006-08-16 04:26:00,88.7,88.719,88.699,88.703,202500001.0
2006-08-16 04:27:00,88.726,88.726,88.692,88.716,195999998.0
2006-08-16 04:28:00,88.721,88.726,88.707,88.716,163000000.0
2006-08-16 04:29:00,88.716,88.732,88.701,88.701,264200002.0
2006-08-16 04:30:00,88.723,88.723,88.701,88.705,172100002.0
2006-08-16 04:31:00,88.709,88.721,88.693,88.71,270300000.0
2006-08-16 04:32:00,88.697,88.711,88.678,88.697,165800002.0
2006-08-16 04:33:00,88.693,88.709,88.68,88.688,228300001.0
2006-08-16 04:34:00,88.682,88.71,88.677,88.695,173500001.0
2006-08-16 04:35:00,88.682,88.707,88.681,88.681,139600000.0
2006-08-16 04:36:00,88.693,88.707,88.679,88.679,211500001.0
2006-08-16 04:37:00,88.696,88.702,88.674,88.681,284800000.0
2006-08-16 04:38:00,88.705,88.705,88.674,88.674,160299999.0
2006-08-16 04:39:00,88.677,88.706,88.677,88.705,144600001.0
2006-08-16 04:40:00,88.706,88.718,88.693,88.705,250899997.0
2006-08-16 04:41:00,88.704,88.717,88.691,88.71,244100001.0
2006-08-16 04:42:00,88.717,88.722,88.691,88.702,190699999.0
2006-08-16 04:43:00,88.722,88.725,88.706,88.72,173200003.0
2006-08-16 04:44:00,88.712,88.728,88.699,88.728,237800002.0
2006-08-16 04:45:00,88.724,88.733,88.712,88.717,140399998.0
2006-08-16 04:46:00,88.722,88.725,88.701,88.712,150700000.0
2006-08-16 04:47:00,88.719,88.721,88.699,88.705,267399997.0
2006-08-16 04:48:00,88.695,88.712,88.689,88.707,172200000.0
2006-08-16 04:49:00,88.713,88.713,88.61,88.663,227400000.0
2006-08-16 04:50:00,88.713,88.72,88.696,88.703,235399999.0
2006-08-16 04:51:00,88.704,88.727,88.688,88.706,303600000.0
2006-08-16 04:52:00,88.704,88.723,88.694,88.722,197299998.0
2006-08-16 04:53:00,88.729,88.732,88.709,88.712,303400001.0
2006-08-16 04:54:00,88.709,88.73,88.698,88.727,319500001.0
2006-08-16 04:55:00,88.699,88.724,88.699,88.723,212400002.0
2006-08-16 04:56:00,88.713,88.736,88.711,88.736,167399998.0
2006-08-16 04:57:00,88.734,88.735,88.709,88.709,155899999.0
2006-08-16 04:58:00,88.733,88.733,88.699,88.702,125900001.0
2006-08-16 04:59:00,88.732,88.738,88.715,88.715,109500000.0
2006-08-16 05:00:00,88.722,88.733,88.713,88.732,110600000.0
2006-08-16 05:01:00,88.71,88.732,88.705,88.725,153800001.0
2006-08-16 05:02:00,88.728,88.743,88.72,88.735,134800000.0
2006-08-16 05:03:00,88.732,88.746,88.715,88.746,145099999.0
2006-08-16 05:04:00,88.74,88.745,88.72,88.745,182299999.0
2006-08-16 05:05:00,88.714,88.737,88.679,88.715,165600002.0
2006-08-16 05:06:00,88.721,88.731,88.701,88.701,238100001.0
2006-08-16 05:07:00,88.73,88.73,88.7,88.7,166899999.0
2006-08-16 05:08:00,88.721,88.729,88.706,88.706,170999999.0
2006-08-16 05:09:00,88.719,88.725,88.701,88.714,299299999.0
2006-08-16 05:10:00,88.701,88.702,88.677,88.689,124200003.0
2006-08-16 05:11:00,88.688,88.722,88.665,88.665,202600000.0
2006-08-16 05:12:00,88.713,88.713,88.685,88.691,145300001.0
2006-08-16 05:13:00,88.693,88.715,88.689,88.715,143600000.0
2006-08-16 05:14:00,88.715,88.721,88.692,88.701,265199999.0
2006-08-16 05:15:00,88.711,88.729,88.699,88.718,230999998.0
2006-08-16 05:16:00,88.708,88.724,88.684,88.706,222400000.0
2006-08-16 05:17:00,88.705,88.718,88.686,88.718,221800002.0
2006-08-16 05:18:00,88.698,88.713,88.689,88.707,172999996.0
2006-08-16 05:19:00,88.702,88.721,88.695,88.71,82400000.0
2006-08-16 05:20:00,88.696,88.72,88.687,88.705,203099998.0
2006-08-16 05:21:00,88.684,88.714,88.684,88.714,231499998.0
2006-08-16 05:22:00,88.707,88.718,88.691,88.708,144000002.0
2006-08-16 05:23:00,88.71,88.724,88.69,88.69,150299998.0
2006-08-16 05:24:00,88.684,88.702,88.682,88.696,160800003.0
2006-08-16 05:25:00,88.692,88.702,88.676,88.69,252100000.0
2006-08-16 05:26:00,88.702,88.704,88.686,88.689,155699998.0
2006-08-16 05:27:00,88.697,88.711,88.677,88.699,119800001.0
2006-08-16 05:28:00,88.707,88.711,88.676,88.695,225700003.0
2006-08-16 05:29:00,88.703,88.71,88.677,88.69,275900001.0
2006-08-16 05:30:00,88.708,88.708,88.666,88.666,197399999.0
2006-08-16 05:31:00,88.688,88.704,88.668,88.694,225099999.0
2006-08-16 05:32:00,88.698,88.707,88.68,88.684,156399998.0
2006-08-16 05:33:00,88.691,88.703,88.681,88.703,212499996.0
2006-08-16 05:34:00,88.691,88.704,88.682,88.702,177700000.0
2006-08-16 05:35:00,88.695,88.696,88.674,88.68,188800000.0
2006-08-16 05:36:00,88.694,88.702,88.669,88.669,161200000.0
2006-08-16 05:37:00,88.672,88.705,88.672,88.704,236400002.0
2006-08-16 05:38:00,88.695,88.707,88.679,88.707,308400001.0
2006-08-16 05:39:00,88.701,88.702,88.681,88.681,144599998.0
2006-08-16 05:40:00,88.7,88.708,88.676,88.687,136000001.0
2006-08-16 05:41:00,88.692,88.705,88.678,88.7,225799999.0
2006-08-16 05:42:00,88.689,88.703,88.669,88.689,47500000.0
2006-08-16 05:43:00,88.692,88.7,88.675,88.684,202999997.0
2006-08-16 05:44:00,88.684,88.705,88.675,88.7,220600001.0
2006-08-16 05:45:00,88.685,88.706,88.681,88.706,148500000.0
2006-08-16 05:46:00,88.696,88.707,88.678,88.692,139899999.0
2006-08-16 05:47:00,88.676,88.697,88.674,88.695,142300000.0
2006-08-16 05:48:00,88.702,88.702,88.676,88.692,153499999.0
2006-08-16 05:49:00,88.68,88.7,88.67,88.69,262700001.0
2006-08-16 05:50:00,88.698,88.702,88.676,88.676,197300000.0
2006-08-16 05:51:00,88.697,88.704,88.669,88.69,153599996.0
2006-08-16 05:52:00,88.699,88.7,88.676,88.68,187800001.0
2006-08-16 05:53:00,88.675,88.695,88.662,88.683,276599999.0
2006-08-16 05:54:00,88.668,88.703,88.668,88.69,158200002.0
2006-08-16 05:55:00,88.693,88.703,88.677,88.677,143199999.0
2006-08-16 05:56:00,88.691,88.703,88.676,88.69,189600000.0
2006-08-16 05:57:00,88.7,88.7,88.668,88.676,150199998.0
2006-08-16 05:58:00,88.69,88.695,88.673,88.677,112899999.0
2006-08-16 05:59:00,88.693,88.698,88.67,88.676,182000001.0
2006-08-16 06:00:00,88.666,88.695,88.661,88.678,192100000.0
2006-08-16 06:01:00,88.68,88.697,88.671,88.688,247900002.0
2006-08-16 06:02:00,88.683,88.694,88.666,88.671,188000001.0
2006-08-16 06:03:00,88.659,88.693,88.659,88.69,150000000.0
2006-08-16 06:04:00,88.671,88.688,88.656,88.665,282599996.0
2006-08-16 06:05:00,88.672,88.684,88.662,88.679,173499999.0
2006-08-16 06:06:00,88.655,88.676,88.645,88.657,216100002.0
2006-08-16 06:07:00,88.655,88.681,88.655,88.656,188700001.0
2006-08-16 06:08:00,88.673,88.673,88.64,88.658,140800000.0
2006-08-16 06:09:00,88.651,88.671,88.65,88.671,231900000.0
2006-08-16 06:10:00,88.672,88.675,88.652,88.652,135700000.0
2006-08-16 06:11:00,88.654,88.67,88.646,88.669,78500000.0
2006-08-16 06:12:00,88.67,88.675,88.65,88.663,191300001.0
2006-08-16 06:13:00,88.653,88.675,88.648,88.672,203199998.0
2006-08-16 06:14:00,88.655,88.675,88.645,88.67,205200000.0
2006-08-16 06:15:00,88.651,88.673,88.644,88.673,92300001.0
2006-08-16 06:16:00,88.671,88.674,88.646,88.652,197600001.0
2006-08-16 06:17:00,88.649,88.67,88.646,88.67,151800003.0
2006-08-16 06:18:00,88.657,88.67,88.64,88.66,395000000.0
2006-08-16 06:19:00,88.648,88.67,88.64,88.65,208499999.0
2006-08-16 06:20:00,88.663,88.67,88.646,88.65,188500000.0
2006-08-16 06:21:00,88.65,88.67,88.645,88.67,161699998.0
2006-08-16 06:22:00,88.658,88.67,88.641,88.665,335200001.0
2006-08-16 06:23:00,88.665,88.67,88.65,88.65,153800000.0
2006-08-16 06:24:00,88.65,88.67,88.639,88.663,307800003.0
2006-08-16 06:25:00,88.66,88.675,88.657,88.668,277900003.0
2006-08-16 06:26:00,88.642,88.67,88.642,88.665,147199999.0
2006-08-16 06:27:00,88.65,88.675,88.647,88.668,177199999.0
2006-08-16 06:28:00,88.672,88.672,88.651,88.651,94799999.0
2006-08-16 06:29:00,88.673,88.679,88.642,88.676,273300003.0
2006-08-16 06:30:00,88.665,88.673,88.642,88.655,120800002.0
2006-08-16 06:31:00,88.673,88.68,88.652,88.661,120399999.0
2006-08-16 06:32:00,88.664,88.687,88.655,88.677,231199997.0
2006-08-16 06:33:00,88.678,88.686,88.666,88.67,264899996.0
2006-08-16 06:34:00,88.659,88.694,88.659,88.682,115899999.0
2006-08-16 06:35:00,88.682,88.688,88.664,88.675,227600000.0
2006-08-16 06:36:00,88.684,88.698,88.67,88.68,76999999.0
2006-08-16 06:37:00,88.697,88.697,88.679,88.679,114700001.0
2006-08-16 06:38:00,88.681,88.706,88.677,88.697,230700001.0
2006-08-16 06:39:00,88.687,88.687,88.662,88.667,144100001.0
2006-08-16 06:40:00,88.673,88.684,88.658,88.672,156300001.0
2006-08-16 06:41:00,88.661,88.682,88.659,88.671,186200001.0
2006-08-16 06:42:00,88.67,88.684,88.65,88.661,277000001.0
2006-08-16 06:43:00,88.661,88.675,88.653,88.667,300299999.0
2006-08-16 06:44:00,88.663,88.676,88.648,88.655,238199999.0
2006-08-16 06:45:00,88.655,88.679,88.648,88.652,165199999.0
2006-08-16 06:46:00,88.666,88.68,88.66,88.675,315600003.0
2006-08-16 06:47:00,88.661,88.69,88.661,88.685,194200003.0
2006-08-16 06:48:00,88.668,88.703,88.668,88.688,215899999.0
2006-08-16 06:49:00,88.688,88.693,88.667,88.672,145399998.0
2006-08-16 06:50:00,88.68,88.69,88.661,88.672,105599999.0
2006-08-16 06:51:00,88.678,88.69,88.665,88.685,169999999.0
2006-08-16 06:52:00,88.676,88.689,88.66,88.68,173099998.0
2006-08-16 06:53:00,88.667,88.688,88.662,88.685,186100001.0
2006-08-16 06:54:00,88.676,88.692,88.663,88.692,266599998.0
2006-08-16 06:55:00,88.675,88.694,88.665,88.684,140799999.0
2006-08-16 06:56:00,88.691,88.695,88.665,88.678,178400000.0
2006-08-16 06:57:00,88.67,88.687,88.661,88.683,176000000.0
2006-08-16 06:58:00,88.668,88.687,88.655,88.66,244700002.0
2006-08-16 06:59:00,88.69,88.695,88.671,88.691,194999996.0
2006-08-16 07:00:00,88.671,88.7,88.668,88.7,193300000.0
2006-08-16 07:01:00,88.698,88.704,88.682,88.685,245999999.0
2006-08-16 07:02:00,88.69,88.719,88.685,88.693,190400002.0
2006-08-16 07:03:00,88.69,88.695,88.673,88.695,134500002.0
2006-08-16 07:04:00,88.703,88.703,88.68,88.68,153600001.0
2006-08-16 07:05:00,88.681,88.719,88.681,88.705,148200002.0
2006-08-16 07:06:00,88.689,88.711,88.689,88.706,166700001.0
2006-08-16 07:07:00,88.7,88.7,88.655,88.678,145000003.0
2006-08-16 07:08:00,88.701,88.701,88.674,88.694,180100001.0
2006-08-16 07:09:00,88.678,88.69,88.66,88.675,142800000.0
2006-08-16 07:10:00,88.695,88.695,88.653,88.653,173100000.0
2006-08-16 07:11:00,88.657,88.676,88.652,88.666,239799998.0
2006-08-16 07:12:00,88.639,88.657,88.633,88.655,188899996.0
2006-08-16 07:13:00,88.637,88.658,88.632,88.654,195099999.0
2006-08-16 07:14:00,88.651,88.658,88.635,88.645,187600004.0
2006-08-16 07:15:00,88.645,88.66,88.625,88.637,192000001.0
2006-08-16 07:16:00,88.655,88.655,88.613,88.633,208600000.0
2006-08-16 07:17:00,88.64,88.659,88.631,88.652,194699999.0
2006-08-16 07:18:00,88.654,88.654,88.626,88.629,148500002.0
2006-08-16 07:19:00,88.658,88.664,88.639,88.649,187800001.0
2006-08-16 07:20:00,88.641,88.66,88.637,88.655,221500000.0
2006-08-16 07:21:00,88.656,88.677,88.644,88.647,132900000.0
2006-08-16 07:22:00,88.672,88.672,88.646,88.659,134400000.0
2006-08-16 07:23:00,88.655,88.66,88.622,88.622,218799999.0
2006-08-16 07:24:00,88.633,88.664,88.616,88.664,153099999.0
2006-08-16 07:25:00,88.645,88.667,88.643,88.662,264800002.0
2006-08-16 07:26:00,88.662,88.669,88.636,88.646,229000000.0
2006-08-16 07:27:00,88.659,88.666,88.64,88.662,220500001.0
2006-08-16 07:28:00,88.661,88.666,88.635,88.635,171000001.0
2006-08-16 07:29:00,88.664,88.665,88.647,88.65,137000000.0
2006-08-16 07:30:00,88.641,88.658,88.633,88.633,56400000.0
2006-08-16 07:31:00,88.635,88.642,88.615,88.622,222500000.0
2006-08-16 07:32:00,88.635,88.647,88.62,88.633,168300001.0
2006-08-16 07:33:00,88.638,88.667,88.62,88.645,236500002.0
2006-08-16 07:34:00,88.677,88.677,88.647,88.651,156999999.0
2006-08-16 07:35:00,88.645,88.667,88.641,88.651,223799998.0
2006-08-16 07:36:00,88.672,88.672,88.638,88.641,215200001.0
2006-08-16 07:37:00,88.657,88.665,88.641,88.652,98600000.0
2006-08-16 07:38:00,88.637,88.667,88.637,88.655,155200000.0
2006-08-16 07:39:00,88.671,88.684,88.651,88.67,190300000.0
2006-08-16 07:40:00,88.663,88.682,88.648,88.672,258500002.0
2006-08-16 07:41:00,88.672,88.672,88.649,88.649,148499999.0
2006-08-16 07:42:00,88.666,88.671,88.651,88.652,105100001.0
2006-08-16 07:43:00,88.663,88.675,88.653,88.675,187900000.0
2006-08-16 07:44:00,88.671,88.687,88.664,88.687,192800001.0
2006-08-16 07:45:00,88.667,88.695,88.667,88.685,184999999.0
2006-08-16 07:46:00,88.674,88.694,88.649,88.677,177899999.0
2006-08-16 07:47:00,88.666,88.682,88.658,88.678,243099999.0
2006-08-16 07:48:00,88.675,88.683,88.653,88.67,241099997.0
2006-08-16 07:49:00,88.669,88.682,88.649,88.668,229599998.0
2006-08-16 07:50:00,88.676,88.685,88.622,88.622,194700000.0
2006-08-16 07:51:00,88.664,88.683,88.664,88.683,95199999.0
2006-08-16 07:52:00,88.653,88.677,88.618,88.645,161899996.0
2006-08-16 07:53:00,88.646,88.676,88.632,88.676,165899999.0
2006-08-16 07:54:00,88.667,88.673,88.644,88.651,245999998.0
2006-08-16 07:55:00,88.672,88.677,88.65,88.654,194700000.0
2006-08-16 07:56:00,88.66,88.667,88.639,88.65,120899999.0
2006-08-16 07:57:00,88.648,88.666,88.644,88.665,182399999.0
2006-08-16 07:58:00,88.661,88.668,88.641,88.641,139500001.0
2006-08-16 07:59:00,88.662,88.672,88.631,88.643,236300000.0
2006-08-16 08:00:00,88.662,88.67,88.646,88.665,147899999.0
2006-08-16 08:01:00,88.668,88.668,88.638,88.64,116500000.0
2006-08-16 08:02:00,88.632,88.654,88.632,88.652,187599998.0
2006-08-16 08:03:00,88.642,88.668,88.639,88.66,180699998.0
2006-08-16 08:04:00,88.642,88.663,88.638,88.655,180700001.0
2006-08-16 08:05:00,88.652,88.654,88.622,88.622,284499995.0
2006-08-16 08:06:00,88.647,88.656,88.633,88.635,159799999.0
2006-08-16 08:07:00,88.635,88.654,88.624,88.645,216499999.0
2006-08-16 08:08:00,88.652,88.66,88.64,88.64,183600001.0
2006-08-16 08:09:00,88.637,88.672,88.637,88.658,244600000.0
2006-08-16 08:10:00,88.627,88.669,88.624,88.656,206900003.0
2006-08-16 08:11:00,88.65,88.66,88.628,88.635,128399999.0
2006-08-16 08:12:00,88.632,88.661,88.629,88.661,181499999.0
2006-08-16 08:13:00,88.66,88.66,88.639,88.645,155800000.0
2006-08-16 08:14:00,88.67,88.686,88.66,88.661,113599999.0
2006-08-16 08:15:00,88.654,88.684,88.65,88.684,186100000.0
2006-08-16 08:16:00,88.656,88.68,88.656,88.672,250900002.0
2006-08-16 08:17:00,88.653,88.668,88.644,88.668,149200000.0
2006-08-16 08:18:00,88.661,88.678,88.655,88.667,190499998.0
2006-08-16 08:19:00,88.665,88.675,88.653,88.655,174200002.0
2006-08-16 08:20:00,88.67,88.671,88.642,88.656,160599998.0
2006-08-16 08:21:00,88.67,88.682,88.653,88.67,216299997.0
2006-08-16 08:22:00,88.674,88.681,88.657,88.669,158499999.0
2006-08-16 08:23:00,88.651,88.679,88.651,88.679,157799996.0
2006-08-16 08:24:00,88.661,88.678,88.658,88.674,121800000.0
2006-08-16 08:25:00,88.633,88.684,88.633,88.684,141399998.0
2006-08-16 08:26:00,88.68,88.68,88.661,88.665,157000000.0
2006-08-16 08:27:00,88.661,88.681,88.654,88.676,187800000.0
2006-08-16 08:28:00,88.664,88.698,88.65,88.698,270499998.0
2006-08-16 08:29:00,88.709,88.712,88.688,88.7,169900001.0
2006-08-16 08:30:00,88.696,88.719,88.689,88.705,192100002.0
2006-08-16 08:31:00,88.706,88.711,88.688,88.692,116199998.0
2006-08-16 08:32:00,88.705,88.724,88.689,88.707,218599999.0
2006-08-16 08:33:00,88.694,88.712,88.689,88.71,183000000.0
2006-08-16 08:34:00,88.698,88.707,88.675,88.675,187700001.0
2006-08-16 08:35:00,88.682,88.707,88.675,88.707,194099996.0
2006-08-16 08:36:00,88.705,88.723,88.696,88.699,217999998.0
2006-08-16 08:37:00,88.725,88.732,88.711,88.724,180900000.0
2006-08-16 08:38:00,88.709,88.727,88.696,88.727,133300001.0
2006-08-16 08:39:00,88.724,88.743,88.712,88.729,142399999.0
2006-08-16 08:40:00,88.732,88.758,88.731,88.751,143899997.0
2006-08-16 08:41:00,88.746,88.754,88.717,88.717,157499998.0
2006-08-16 08:42:00,88.741,88.741,88.716,88.718,128999998.0
2006-08-16 08:43:00,88.728,88.731,88.709,88.709,152000001.0
2006-08-16 08:44:00,88.717,88.739,88.711,88.73,281599996.0
2006-08-16 08:45:00,88.728,88.75,88.728,88.749,60100000.0
2006-08-16 08:46:00,88.738,88.744,88.717,88.717,168399998.0
2006-08-16 08:47:00,88.728,88.728,88.702,88.709,160899999.0
2006-08-16 08:48:00,88.722,88.727,88.705,88.706,269799998.0
2006-08-16 08:49:00,88.722,88.728,88.701,88.713,262399998.0
2006-08-16 08:50:00,88.723,88.723,88.683,88.683,91500001.0
2006-08-16 08:51:00,88.68,88.704,88.671,88.693,421399991.0
2006-08-16 08:52:00,88.682,88.701,88.676,88.699,238199999.0
2006-08-16 08:53:00,88.704,88.714,88.684,88.698,263299999.0
2006-08-16 08:54:00,88.694,88.71,88.675,88.695,202099999.0
2006-08-16 08:55:00,88.687,88.708,88.683,88.703,178699999.0
2006-08-16 08:56:00,88.685,88.7,88.671,88.683,187899997.0
2006-08-16 08:57:00,88.683,88.692,88.668,88.668,188199997.0
2006-08-16 08:58:00,88.666,88.698,88.654,88.673,164500001.0
2006-08-16 08:59:00,88.687,88.689,88.666,88.67,195499998.0
2006-08-16 09:00:00,88.661,88.695,88.661,88.687,207199998.0
2006-08-16 09:01:00,88.691,88.696,88.671,88.671,133900000.0
2006-08-16 09:02:00,88.7,88.7,88.654,88.654,179200003.0
2006-08-16 09:03:00,88.662,88.67,88.64,88.644,288499997.0
2006-08-16 09:04:00,88.629,88.661,88.625,88.646,386200000.0
2006-08-16 09:05:00,88.646,88.668,88.642,88.661,144100000.0
2006-08-16 09:06:00,88.66,88.663,88.639,88.65,165400000.0
2006-08-16 09:07:00,88.647,88.683,88.647,88.683,191100000.0
2006-08-16 09:08:00,88.68,88.69,88.667,88.685,261299996.0
2006-08-16 09:09:00,88.673,88.686,88.659,88.664,72100000.0
2006-08-16 09:10:00,88.657,88.657,88.623,88.655,177399996.0
2006-08-16 09:11:00,88.659,88.659,88.622,88.622,131900000.0
2006-08-16 09:12:00,88.637,88.662,88.633,88.65,146600002.0
2006-08-16 09:13:00,88.653,88.657,88.632,88.639,170000003.0
2006-08-16 09:14:00,88.667,88.685,88.656,88.656,129999999.0
2006-08-16 09:15:00,88.658,88.683,88.656,88.672,202399999.0
2006-08-16 09:16:00,88.662,88.662,88.635,88.64,171900001.0
2006-08-16 09:17:00,88.658,88.667,88.644,88.652,168900001.0
2006-08-16 09:18:00,88.646,88.667,88.644,88.664,75500000.0
2006-08-16 09:19:00,88.661,88.669,88.636,88.644,171399999.0
2006-08-16 09:20:00,88.669,88.671,88.643,88.643,196099996.0
2006-08-16 09:21:00,88.653,88.655,88.62,88.62,184399999.0
2006-08-16 09:22:00,88.632,88.642,88.609,88.636,142900001.0
2006-08-16 09:23:00,88.618,88.639,88.614,88.619,203599998.0
2006-08-16 09:24:00,88.617,88.634,88.578,88.6,175700004.0
2006-08-16 09:25:00,88.623,88.632,88.604,88.614,143300001.0
2006-08-16 09:26:00,88.621,88.652,88.621,88.645,338200003.0
2006-08-16 09:27:00,88.65,88.671,88.63,88.645,140800001.0
2006-08-16 09:28:00,88.662,88.665,88.637,88.641,137500001.0
2006-08-16 09:29:00,88.64,88.644,88.614,88.617,140900001.0
2006-08-16 09:30:00,88.622,88.657,88.622,88.656,213099995.0
2006-08-16 09:31:00,88.647,88.669,88.647,88.664,157299999.0
2006-08-16 09:32:00,88.656,88.661,88.633,88.645,150099996.0
2006-08-16 09:33:00,88.64,88.65,88.623,88.633,128800001.0
2006-08-16 09:34:00,88.635,88.642,88.614,88.62,178299996.0
2006-08-16 09:35:00,88.628,88.668,88.628,88.668,183700000.0
2006-08-16 09:36:00,88.669,88.669,88.648,88.648,205699996.0
2006-08-16 09:37:00,88.658,88.666,88.641,88.648,160400001.0
2006-08-16 09:38:00,88.645,88.668,88.643,88.66,136999998.0
2006-08-16 09:39:00,88.664,88.664,88.638,88.65,168499999.0
2006-08-16 09:40:00,88.65,88.661,88.63,88.637,140100001.0
2006-08-16 09:41:00,88.659,88.663,88.629,88.642,152899998.0
2006-08-16 09:42:00,88.665,88.666,88.647,88.647,179400002.0
2006-08-16 09:43:00,88.663,88.663,88.636,88.636,160399998.0
2006-08-16 09:44:00,88.663,88.665,88.625,88.665,230699999.0
2006-08-16 09:45:00,88.655,88.655,88.629,88.644,168999999.0
2006-08-16 09:46:00,88.659,88.672,88.643,88.654,251099999.0
2006-08-16 09:47:00,88.668,88.674,88.635,88.635,205000002.0
2006-08-16 09:48:00,88.672,88.682,88.66,88.662,152700001.0
2006-08-16 09:49:00,88.687,88.695,88.666,88.678,264999999.0
2006-08-16 09:50:00,88.68,88.697,88.667,88.681,157999998.0
2006-08-16 09:51:00,88.645,88.686,88.645,88.683,156400001.0
2006-08-16 09:52:00,88.683,88.69,88.666,88.669,100400002.0
2006-08-16 09:53:00,88.689,88.694,88.668,88.678,290100001.0
2006-08-16 09:54:00,88.683,88.701,88.67,88.686,171000000.0
2006-08-16 09:55:00,88.684,88.705,88.673,88.693,189699999.0
2006-08-16 09:56:00,88.7,88.702,88.68,88.684,284900005.0
2006-08-16 09:57:00,88.671,88.69,88.65,88.668,237999992.0
2006-08-16 09:58:00,88.646,88.67,88.635,88.67,179199998.0
2006-08-16 09:59:00,88.644,88.665,88.642,88.661,205399994.0
2006-08-16 10:00:00,88.654,88.668,88.637,88.651,112100000.0
2006-08-16 10:01:00,88.664,88.673,88.647,88.658,150599999.0
2006-08-16 10:02:00,88.663,88.689,88.663,88.684,208700001.0
2006-08-16 10:03:00,88.687,88.687,88.649,88.661,238499999.0
2006-08-16 10:04:00,88.668,88.693,88.664,88.671,90900000.0
2006-08-16 10:05:00,88.667,88.691,88.664,88.691,165200004.0
2006-08-16 10:06:00,88.682,88.691,88.66,88.671,273900003.0
2006-08-16 10:07:00,88.671,88.688,88.662,88.679,343899994.0
2006-08-16 10:08:00,88.686,88.692,88.664,88.664,151800001.0
2006-08-16 10:09:00,88.674,88.697,88.668,88.681,112200000.0
2006-08-16 10:10:00,88.667,88.682,88.659,88.673,228400000.0
2006-08-16 10:11:00,88.669,88.681,88.658,88.665,188599998.0
2006-08-16 10:12:00,88.664,88.675,88.651,88.667,143900000.0
2006-08-16 10:13:00,88.653,88.675,88.653,88.674,209900000.0
2006-08-16 10:14:00,88.669,88.671,88.654,88.655,248699999.0
2006-08-16 10:15:00,88.65,88.676,88.65,88.674,179999998.0
2006-08-16 10:16:00,88.659,88.696,88.659,88.695,130600000.0
2006-08-16 10:17:00,88.695,88.709,88.678,88.689,172799999.0
2006-08-16 10:18:00,88.702,88.707,88.685,88.691,151500001.0
2006-08-16 10:19:00,88.703,88.713,88.676,88.676,210899997.0
2006-08-16 10:20:00,88.682,88.687,88.651,88.656,185500000.0
2006-08-16 10:21:00,88.643,88.67,88.643,88.659,99400000.0
2006-08-16 10:22:00,88.648,88.671,88.631,88.648,206200003.0
2006-08-16 10:23:00,88.662,88.675,88.638,88.655,207599999.0
2006-08-16 10:24:00,88.659,88.665,88.632,88.641,193100001.0
2006-08-16 10:25:00,88.66,88.665,88.642,88.663,201099998.0
2006-08-16 10:26:00,88.644,88.668,88.641,88.66,126000000.0
2006-08-16 10:27:00,88.672,88.685,88.66,88.667,208300000.0
2006-08-16 10:28:00,88.685,88.688,88.658,88.674,123600000.0
2006-08-16 10:29:00,88.681,88.688,88.653,88.688,258499999.0
2006-08-16 10:30:00,88.685,88.694,88.671,88.671,281699998.0
2006-08-16 10:31:00,88.688,88.714,88.683,88.703,249400004.0
2006-08-16 10:32:00,88.689,88.706,88.678,88.698,151200001.0
2006-08-16 10:33:00,88.696,88.699,88.667,88.695,232399998.0
2006-08-16 10:34:00,88.7,88.703,88.675,88.675,136500000.0
2006-08-16 10:35:00,88.684,88.698,88.663,88.686,166000002.0
2006-08-16 10:36:00,88.666,88.689,88.663,88.676,233199999.0
2006-08-16 10:37:00,88.673,88.68,88.655,88.661,171900000.0
2006-08-16 10:38:00,88.657,88.673,88.648,88.661,255699999.0
2006-08-16 10:39:00,88.662,88.669,88.637,88.642,146699999.0
2006-08-16 10:40:00,88.667,88.677,88.654,88.656,138100001.0
2006-08-16 10:41:00,88.659,88.672,88.64,88.64,332100003.0
2006-08-16 10:42:00,88.653,88.683,88.653,88.681,300099997.0
2006-08-16 10:43:00,88.68,88.685,88.657,88.657,244700000.0
2006-08-16 10:44:00,88.661,88.688,88.656,88.681,209499999.0
2006-08-16 10:45:00,88.67,88.691,88.667,88.685,122999999.0
2006-08-16 10:46:00,88.674,88.718,88.674,88.718,127299998.0
2006-08-16 10:47:00,88.7,88.716,88.687,88.707,89600000.0
2006-08-16 10:48:00,88.696,88.711,88.683,88.709,191099999.0
2006-08-16 10:49:00,88.713,88.716,88.681,88.681,285299999.0
2006-08-16 10:50:00,88.682,88.682,88.617,88.617,162200001.0
2006-08-16 10:51:00,88.65,88.671,88.637,88.644,266099999.0
2006-08-16 10:52:00,88.656,88.67,88.628,88.647,236799999.0
2006-08-16 10:53:00,88.683,88.69,88.659,88.659,139800000.0
2006-08-16 10:54:00,88.672,88.672,88.638,88.645,149599999.0
2006-08-16 10:55:00,88.663,88.663,88.631,88.645,205299999.0
2006-08-16 10:56:00,88.679,88.698,88.658,88.684,197099998.0
2006-08-16 10:57:00,88.678,88.717,88.678,88.682,168899998.0
2006-08-16 10:58:00,88.685,88.701,88.671,88.675,178299997.0
2006-08-16 10:59:00,88.685,88.696,88.669,88.679,302299999.0
2006-08-16 11:00:00,88.695,88.697,88.633,88.671,218499998.0
2006-08-16 11:01:00,88.682,88.695,88.669,88.684,222499999.0
2006-08-16 11:02:00,88.673,88.686,88.656,88.673,170899998.0
2006-08-16 11:03:00,88.659,88.699,88.659,88.698,262699999.0
2006-08-16 11:04:00,88.68,88.701,88.68,88.697,170399999.0
2006-08-16 11:05:00,88.691,88.698,88.677,88.678,119200000.0
2006-08-16 11:06:00,88.67,88.701,88.67,88.67,101000000.0
2006-08-16 11:07:00,88.68,88.684,88.652,88.655,167999998.0
2006-08-16 11:08:00,88.655,88.674,88.647,88.665,218100000.0
2006-08-16 11:09:00,88.663,88.677,88.647,88.668,174699999.0
2006-08-16 11:10:00,88.672,88.677,88.647,88.647,124400001.0
2006-08-16 11:11:00,88.642,88.669,88.64,88.66,183699999.0
2006-08-16 11:12:00,88.66,88.671,88.645,88.659,131200000.0
2006-08-16 11:13:00,88.671,88.671,88.637,88.657,388299995.0
2006-08-16 11:14:00,88.657,88.662,88.635,88.636,149899996.0
2006-08-16 11:15:00,88.659,88.671,88.645,88.648,112600000.0
2006-08-16 11:16:00,88.67,88.682,88.655,88.669,112900000.0
2006-08-16 11:17:00,88.686,88.69,88.666,88.678,176999999.0
2006-08-16 11:18:00,88.665,88.694,88.663,88.684,256900000.0
2006-08-16 11:19:00,88.687,88.697,88.664,88.664,207699997.0
2006-08-16 11:20:00,88.669,88.693,88.661,88.693,212099998.0
2006-08-16 11:21:00,88.695,88.702,88.674,88.689,147599996.0
2006-08-16 11:22:00,88.698,88.709,88.682,88.685,151599999.0
2006-08-16 11:23:00,88.698,88.705,88.672,88.705,217000002.0
2006-08-16 11:24:00,88.688,88.705,88.681,88.7,229999998.0
2006-08-16 11:25:00,88.697,88.697,88.67,88.68,191300003.0
2006-08-16 11:26:00,88.672,88.69,88.659,88.681,159100001.0
2006-08-16 11:27:00,88.679,88.691,88.662,88.684,295400001.0
2006-08-16 11:28:00,88.682,88.701,88.666,88.685,157600000.0
2006-08-16 11:29:00,88.676,88.692,88.672,88.673,236199999.0
2006-08-16 11:30:00,88.663,88.677,88.649,88.66,193600002.0
2006-08-16 11:31:00,88.662,88.668,88.646,88.654,152200000.0
2006-08-16 11:32:00,88.662,88.674,88.642,88.652,247600003.0
2006-08-16 11:33:00,88.67,88.673,88.643,88.659,209800002.0
2006-08-16 11:34:00,88.67,88.67,88.642,88.646,164399998.0
2006-08-16 11:35:00,88.669,88.68,88.651,88.651,264499999.0
2006-08-16 11:36:00,88.68,88.694,88.662,88.679,164999997.0
2006-08-16 11:37:00,88.685,88.698,88.681,88.695,294099996.0
2006-08-16 11:38:00,88.688,88.702,88.671,88.69,256900005.0
2006-08-16 11:39:00,88.682,88.703,88.676,88.703,186999997.0
2006-08-16 11:40:00,88.684,88.704,88.658,88.676,123300002.0
2006-08-16 11:41:00,88.691,88.698,88.672,88.677,170000001.0
2006-08-16 11:42:00,88.689,88.689,88.667,88.668,197000002.0
2006-08-16 11:43:00,88.666,88.69,88.664,88.69,156100002.0
2006-08-16 11:44:00,88.692,88.692,88.662,88.662,188899999.0
2006-08-16 11:45:00,88.676,88.676,88.639,88.649,232799999.0
2006-08-16 11:46:00,88.641,88.67,88.641,88.662,217000000.0
2006-08-16 11:47:00,88.637,88.657,88.612,88.63,172399999.0
2006-08-16 11:48:00,88.633,88.633,88.601,88.614,164300003.0
2006-08-16 11:49:00,88.622,88.64,88.607,88.62,264200002.0
2006-08-16 11:50:00,88.6,88.622,88.579,88.579,130200001.0
2006-08-16 11:51:00,88.58,88.607,88.567,88.594,341399997.0
2006-08-16 11:52:00,88.592,88.592,88.554,88.554,202699998.0
2006-08-16 11:53:00,88.563,88.581,88.552,88.575,197899996.0
2006-08-16 11:54:00,88.563,88.592,88.547,88.577,319099999.0
2006-08-16 11:55:00,88.559,88.59,88.55,88.579,270100002.0
2006-08-16 11:56:00,88.578,88.592,88.564,88.585,233699997.0
2006-08-16 11:57:00,88.579,88.592,88.563,88.58,202600000.0
2006-08-16 11:58:00,88.584,88.595,88.57,88.582,104399998.0
2006-08-16 11:59:00,88.577,88.604,88.577,88.596,223999999.0
2006-08-16 12:00:00,88.574,88.599,88.571,88.573,282300003.0
2006-08-16 12:01:00,88.585,88.59,88.57,88.572,91500000.0
2006-08-16 12:02:00,88.595,88.612,88.584,88.599,196999999.0
2006-08-16 12:03:00,88.606,88.619,88.586,88.615,185899998.0
2006-08-16 12:04:00,88.579,88.603,88.563,88.577,89700001.0
2006-08-16 12:05:00,88.571,88.571,88.542,88.55,154099998.0
2006-08-16 12:06:00,88.572,88.606,88.572,88.606,102500001.0
2006-08-16 12:07:00,88.58,88.612,88.542,88.607,242399998.0
2006-08-16 12:08:00,88.601,88.615,88.588,88.598,184599997.0
2006-08-16 12:09:00,88.599,88.629,88.599,88.629,171200000.0
2006-08-16 12:10:00,88.614,88.629,88.597,88.609,156399999.0
2006-08-16 12:11:00,88.623,88.629,88.602,88.61,205499999.0
2006-08-16 12:12:00,88.627,88.634,88.615,88.622,103199999.0
2006-08-16 12:13:00,88.638,88.646,88.617,88.617,126700000.0
2006-08-16 12:14:00,88.651,88.673,88.635,88.652,290500002.0
2006-08-16 12:15:00,88.675,88.682,88.651,88.675,189300001.0
2006-08-16 12:16:00,88.671,88.681,88.653,88.658,83299999.0
2006-08-16 12:17:00,88.673,88.693,88.664,88.667,133900001.0
2006-08-16 12:18:00,88.681,88.689,88.665,88.675,315599999.0
2006-08-16 12:19:00,88.66,88.688,88.658,88.679,79800001.0
2006-08-16 12:20:00,88.665,88.692,88.654,88.692,246900002.0
2006-08-16 12:21:00,88.686,88.693,88.666,88.666,213700000.0
2006-08-16 12:22:00,88.694,88.698,88.673,88.69,216099996.0
2006-08-16 12:23:00,88.695,88.695,88.67,88.681,158199997.0
2006-08-16 12:24:00,88.675,88.688,88.648,88.666,275899998.0
2006-08-16 12:25:00,88.648,88.673,88.641,88.673,245400001.0
2006-08-16 12:26:00,88.677,88.685,88.656,88.656,277899999.0
2006-08-16 12:27:00,88.677,88.685,88.649,88.668,229199999.0
2006-08-16 12:28:00,88.669,88.697,88.655,88.675,223799997.0
2006-08-16 12:29:00,88.664,88.684,88.653,88.673,182099999.0
2006-08-16 12:30:00,88.652,88.677,88.644,88.662,266300002.0
2006-08-16 12:31:00,88.651,88.672,88.634,88.667,163799998.0
2006-08-16 12:32:00,88.643,88.667,88.64,88.659,252699996.0
2006-08-16 12:33:00,88.641,88.667,88.64,88.66,236300001.0
2006-08-16 12:34:00,88.667,88.667,88.628,88.628,164799996.0
2006-08-16 12:35:00,88.643,88.656,88.635,88.65,188600000.0
2006-08-16 12:36:00,88.635,88.657,88.628,88.655,236100000.0
2006-08-16 12:37:00,88.637,88.656,88.627,88.647,207599999.0
2006-08-16 12:38:00,88.638,88.651,88.632,88.633,68200000.0
2006-08-16 12:39:00,88.646,88.662,88.645,88.66,145699998.0
2006-08-16 12:40:00,88.636,88.659,88.636,88.658,201000002.0
2006-08-16 12:41:00,88.651,88.653,88.631,88.631,77400000.0
2006-08-16 12:42:00,88.629,88.651,88.629,88.645,152199999.0
2006-08-16 12:43:00,88.622,88.648,88.614,88.631,282300000.0
2006-08-16 12:44:00,88.631,88.646,88.614,88.622,283000004.0
2006-08-16 12:45:00,88.645,88.645,88.619,88.628,162300000.0
2006-08-16 12:46:00,88.604,88.634,88.604,88.622,172599999.0
2006-08-16 12:47:00,88.624,88.631,88.568,88.606,185900000.0
2006-08-16 12:48:00,88.62,88.641,88.616,88.639,130099999.0
2006-08-16 12:49:00,88.643,88.649,88.623,88.637,181599998.0
2006-08-16 12:50:00,88.632,88.65,88.632,88.648,167800000.0
2006-08-16 12:51:00,88.633,88.653,88.627,88.646,125700000.0
2006-08-16 12:52:00,88.636,88.661,88.632,88.658,165300001.0
2006-08-16 12:53:00,88.639,88.647,88.614,88.614,239000003.0
2006-08-16 12:54:00,88.635,88.661,88.63,88.661,143899999.0
2006-08-16 12:55:00,88.67,88.671,88.651,88.663,207100002.0
2006-08-16 12:56:00,88.655,88.662,88.636,88.645,161700000.0
2006-08-16 12:57:00,88.668,88.686,88.653,88.663,84500000.0
2006-08-16 12:58:00,88.696,88.698,88.675,88.68,139999997.0
2006-08-16 12:59:00,88.681,88.701,88.669,88.688,233599994.0
2006-08-16 13:00:00,88.687,88.704,88.679,88.7,164300000.0
2006-08-16 13:01:00,88.691,88.694,88.663,88.675,184600002.0
2006-08-16 13:02:00,88.667,88.687,88.662,88.682,163799998.0
2006-08-16 13:03:00,88.691,88.707,88.66,88.674,202299994.0
2006-08-16 13:04:00,88.689,88.711,88.679,88.693,125700001.0
2006-08-16 13:05:00,88.696,88.716,88.687,88.705,172200000.0
2006-08-16 13:06:00,88.707,88.707,88.677,88.692,224099998.0
2006-08-16 13:07:00,88.698,88.708,88.667,88.684,145799998.0
2006-08-16 13:08:00,88.691,88.704,88.66,88.688,211799997.0
2006-08-16 13:09:00,88.683,88.71,88.681,88.699,323499999.0
2006-08-16 13:10:00,88.701,88.701,88.671,88.686,160500001.0
2006-08-16 13:11:00,88.677,88.697,88.664,88.682,220599999.0
2006-08-16 13:12:00,88.672,88.696,88.667,88.691,117500000.0
2006-08-16 13:13:00,88.699,88.699,88.67,88.679,138100002.0
2006-08-16 13:14:00,88.676,88.692,88.654,88.677,146300000.0
2006-08-16 13:15:00,88.66,88.679,88.649,88.661,230000001.0
2006-08-16 13:16:00,88.639,88.665,88.636,88.665,248800000.0
2006-08-16 13:17:00,88.64,88.673,88.64,88.673,167300001.0
2006-08-16 13:18:00,88.66,88.674,88.655,88.671,207499999.0
2006-08-16 13:19:00,88.649,88.676,88.646,88.668,293199998.0
2006-08-16 13:20:00,88.661,88.679,88.661,88.679,118600000.0
2006-08-16 13:21:00,88.677,88.685,88.661,88.664,297799999.0
2006-08-16 13:22:00,88.664,88.683,88.664,88.683,100699999.0
2006-08-16 13:23:00,88.682,88.684,88.665,88.67,169300000.0
2006-08-16 13:24:00,88.668,88.689,88.662,88.677,231799998.0
2006-08-16 13:25:00,88.656,88.675,88.654,88.675,187799997.0
2006-08-16 13:26:00,88.671,88.671,88.638,88.644,185399999.0
2006-08-16 13:27:00,88.656,88.683,88.647,88.659,261400000.0
2006-08-16 13:28:00,88.685,88.691,88.671,88.675,180000000.0
2006-08-16 13:29:00,88.659,88.683,88.658,88.68,133499999.0
2006-08-16 13:30:00,88.675,88.697,88.659,88.679,67500000.0
2006-08-16 13:31:00,88.705,88.776,88.702,88.749,270400001.0
2006-08-16 13:32:00,88.767,88.782,88.758,88.775,175499998.0
2006-08-16 13:33:00,88.765,88.774,88.739,88.748,177599999.0
2006-08-16 13:34:00,88.743,88.76,88.738,88.755,134199999.0
2006-08-16 13:35:00,88.753,88.754,88.726,88.741,165999997.0
2006-08-16 13:36:00,88.753,88.753,88.725,88.731,312199998.0
2006-08-16 13:37:00,88.768,88.768,88.738,88.755,245300000.0
2006-08-16 13:38:00,88.762,88.78,88.747,88.763,133099998.0
2006-08-16 13:39:00,88.788,88.8,88.767,88.774,205000003.0
2006-08-16 13:40:00,88.779,88.806,88.779,88.802,305100000.0
2006-08-16 13:41:00,88.783,88.798,88.773,88.79,202999996.0
2006-08-16 13:42:00,88.8,88.812,88.787,88.787,163500001.0
2006-08-16 13:43:00,88.78,88.813,88.78,88.8,163900000.0
2006-08-16 13:44:00,88.79,88.823,88.79,88.812,200600000.0
2006-08-16 13:45:00,88.809,88.81,88.776,88.79,208499999.0
2006-08-16 13:46:00,88.777,88.806,88.772,88.787,195099998.0
2006-08-16 13:47:00,88.802,88.829,88.79,88.807,189499998.0
2006-08-16 13:48:00,88.819,88.819,88.79,88.795,170600000.0
2006-08-16 13:49:00,88.832,88.835,88.813,88.817,321799997.0
2006-08-16 13:50:00,88.82,88.831,88.802,88.816,228699993.0
2006-08-16 13:51:00,88.841,88.869,88.841,88.852,118499999.0
2006-08-16 13:52:00,88.866,88.877,88.834,88.843,221300002.0
2006-08-16 13:53:00,88.864,88.864,88.837,88.85,195500001.0
2006-08-16 13:54:00,88.812,88.837,88.809,88.827,102300000.0
2006-08-16 13:55:00,88.824,88.829,88.804,88.808,341999992.0
2006-08-16 13:56:00,88.829,88.833,88.804,88.814,133599999.0
2006-08-16 13:57:00,88.832,88.855,88.812,88.855,189100000.0
2006-08-16 13:58:00,88.864,88.866,88.838,88.844,160700002.0
2006-08-16 13:59:00,88.845,88.857,88.828,88.857,168699999.0
2006-08-16 14:00:00,88.863,88.864,88.834,88.851,221500000.0
2006-08-16 14:01:00,88.833,88.856,88.829,88.836,203499999.0
2006-08-16 14:02:00,88.81,88.829,88.807,88.823,196799999.0
2006-08-16 14:03:00,88.8,88.822,88.793,88.807,199400001.0
2006-08-16 14:04:00,88.812,88.819,88.794,88.807,154500000.0
2006-08-16 14:05:00,88.824,88.842,88.814,88.824,106600000.0
2006-08-16 14:06:00,88.834,88.853,88.818,88.827,205699999.0
2006-08-16 14:07:00,88.831,88.852,88.824,88.839,208300000.0
2006-08-16 14:08:00,88.814,88.833,88.805,88.827,160500000.0
2006-08-16 14:09:00,88.828,88.837,88.81,88.815,219299996.0
2006-08-16 14:10:00,88.835,88.835,88.812,88.812,187599993.0
2006-08-16 14:11:00,88.832,88.845,88.82,88.821,219900000.0
2006-08-16 14:12:00,88.816,88.839,88.808,88.839,150800000.0
2006-08-16 14:13:00,88.832,88.832,88.805,88.805,195400001.0
2006-08-16 14:14:00,88.81,88.821,88.797,88.799,248700001.0
2006-08-16 14:15:00,88.815,88.849,88.791,88.832,271799997.0
2006-08-16 14:16:00,88.847,88.857,88.826,88.841,273300001.0
2006-08-16 14:17:00,88.833,88.842,88.818,88.828,159199997.0
2006-08-16 14:18:00,88.801,88.824,88.783,88.8,159300000.0
2006-08-16 14:19:00,88.777,88.808,88.757,88.792,186600001.0
2006-08-16 14:20:00,88.79,88.827,88.79,88.827,182199996.0
2006-08-16 14:21:00,88.829,88.847,88.824,88.842,81900000.0
2006-08-16 14:22:00,88.834,88.834,88.801,88.804,155700000.0
2006-08-16 14:23:00,88.827,88.836,88.809,88.813,172300000.0
2006-08-16 14:24:00,88.821,88.844,88.814,88.827,237199997.0
2006-08-16 14:25:00,88.82,88.84,88.815,88.833,260099997.0
2006-08-16 14:26:00,88.824,88.854,88.814,88.854,96800000.0
2006-08-16 14:27:00,88.853,88.899,88.853,88.891,143000000.0
2006-08-16 14:28:00,88.901,88.914,88.862,88.87,206300003.0
2006-08-16 14:29:00,88.892,88.913,88.869,88.877,208100000.0
2006-08-16 14:30:00,88.856,88.868,88.763,88.836,318699997.0
2006-08-16 14:31:00,88.861,88.884,88.852,88.884,146799999.0
2006-08-16 14:32:00,88.89,88.909,88.882,88.895,230700000.0
2006-08-16 14:33:00,88.875,88.906,88.867,88.885,163200000.0
2006-08-16 14:34:00,88.892,88.898,88.874,88.878,219800005.0
2006-08-16 14:35:00,88.898,88.904,88.854,88.854,168700002.0
2006-08-16 14:36:00,88.871,88.882,88.842,88.873,189099998.0
2006-08-16 14:37:00,88.858,88.875,88.836,88.848,247800001.0
2006-08-16 14:38:00,88.854,88.91,88.853,88.882,240700000.0
2006-08-16 14:39:00,88.909,88.909,88.884,88.905,142800001.0
2006-08-16 14:40:00,88.903,88.936,88.893,88.935,216800000.0
2006-08-16 14:41:00,88.905,88.937,88.865,88.937,238600002.0
2006-08-16 14:42:00,88.915,88.94,88.91,88.924,170500001.0
2006-08-16 14:43:00,88.947,88.962,88.938,88.938,124300002.0
2006-08-16 14:44:00,88.929,88.941,88.907,88.917,287000001.0
2006-08-16 14:45:00,88.91,88.911,88.89,88.891,163999999.0
2006-08-16 14:46:00,88.915,88.93,88.887,88.887,184700002.0
2006-08-16 14:47:00,88.883,88.908,88.882,88.901,232600001.0
2006-08-16 14:48:00,88.915,88.915,88.877,88.88,160499999.0
2006-08-16 14:49:00,88.896,88.916,88.884,88.898,126200001.0
2006-08-16 14:50:00,88.911,88.929,88.892,88.907,258000002.0
2006-08-16 14:51:00,88.887,88.924,88.882,88.92,154799998.0
2006-08-16 14:52:00,88.922,88.936,88.911,88.925,175000003.0
2006-08-16 14:53:00,88.923,88.936,88.903,88.903,180399999.0
2006-08-16 14:54:00,88.905,88.933,88.905,88.929,114800000.0
2006-08-16 14:55:00,88.915,88.936,88.913,88.936,112899997.0
2006-08-16 14:56:00,88.93,88.941,88.919,88.919,206100001.0
2006-08-16 14:57:00,88.928,88.942,88.911,88.921,158000002.0
2006-08-16 14:58:00,88.898,88.92,88.892,88.908,193300002.0
2006-08-16 14:59:00,88.873,88.915,88.872,88.915,162000001.0
2006-08-16 15:00:00,88.908,88.913,88.888,88.895,107500001.0
2006-08-16 15:01:00,88.894,88.943,88.894,88.943,212499999.0
2006-08-16 15:02:00,88.938,88.95,88.924,88.931,148099999.0
2006-08-16 15:03:00,88.931,88.953,88.931,88.953,204100001.0
2006-08-16 15:04:00,88.933,88.954,88.931,88.953,243499995.0
2006-08-16 15:05:00,88.954,88.994,88.954,88.994,226699999.0
2006-08-16 15:06:00,88.993,89.009,88.971,88.99,300099996.0
2006-08-16 15:07:00,89.01,89.017,88.937,88.973,227399999.0
2006-08-16 15:08:00,88.986,88.994,88.96,88.96,218000000.0
2006-08-16 15:09:00,88.973,88.98,88.941,88.953,200900000.0
2006-08-16 15:10:00,88.987,88.989,88.958,88.963,222999998.0
2006-08-16 15:11:00,88.978,88.978,88.947,88.956,149699998.0
2006-08-16 15:12:00,88.952,88.973,88.949,88.965,250299999.0
2006-08-16 15:13:00,88.968,88.983,88.948,88.948,131300001.0
2006-08-16 15:14:00,88.974,88.986,88.953,88.971,203099999.0
2006-08-16 15:15:00,88.968,88.968,88.931,88.932,182099998.0
2006-08-16 15:16:00,88.941,88.97,88.928,88.97,199699997.0
2006-08-16 15:17:00,88.933,88.984,88.933,88.965,291200001.0
2006-08-16 15:18:00,88.963,88.986,88.955,88.97,225300004.0
2006-08-16 15:19:00,88.961,88.974,88.938,88.953,242600002.0
2006-08-16 15:20:00,88.952,88.957,88.924,88.949,226400000.0
2006-08-16 15:21:00,88.932,88.961,88.924,88.952,171700000.0
2006-08-16 15:22:00,88.955,89.001,88.955,88.985,140400000.0
2006-08-16 15:23:00,88.972,89.0,88.972,88.993,249300001.0
2006-08-16 15:24:00,88.974,88.995,88.949,88.949,260300004.0
2006-08-16 15:25:00,88.959,88.974,88.941,88.949,133600000.0
2006-08-16 15:26:00,88.944,88.997,88.936,88.98,305299997.0
2006-08-16 15:27:00,88.978,89.004,88.968,89.004,186899999.0
2006-08-16 15:28:00,89.015,89.026,89.002,89.005,132900001.0
2006-08-16 15:29:00,89.029,89.035,89.006,89.026,294500003.0
2006-08-16 15:30:00,89.002,89.02,88.997,89.016,200700000.0
2006-08-16 15:31:00,88.973,88.993,88.961,88.987,152699999.0
2006-08-16 15:32:00,88.971,88.971,88.942,88.942,77800000.0
2006-08-16 15:33:00,88.95,88.956,88.926,88.926,94100000.0
2006-08-16 15:34:00,88.959,88.966,88.938,88.946,186799999.0
2006-08-16 15:35:00,88.931,88.951,88.926,88.928,116800000.0
2006-08-16 15:36:00,88.945,88.945,88.918,88.924,132799999.0
2006-08-16 15:37:00,88.904,88.921,88.871,88.887,130000002.0
2006-08-16 15:38:00,88.882,88.891,88.861,88.869,166899997.0
2006-08-16 15:39:00,88.858,88.912,88.858,88.912,139800000.0
2006-08-16 15:40:00,88.928,88.938,88.876,88.906,323099994.0
2006-08-16 15:41:00,88.907,88.933,88.9,88.919,115600001.0
2006-08-16 15:42:00,88.908,88.92,88.89,88.9,122299999.0
2006-08-16 15:43:00,88.882,88.903,88.878,88.903,227400000.0
2006-08-16 15:44:00,88.888,88.915,88.878,88.898,130099999.0
2006-08-16 15:45:00,88.91,88.91,88.876,88.876,337799997.0
2006-08-16 15:46:00,88.907,88.927,88.892,88.9,227800001.0
2006-08-16 15:47:00,88.9,88.924,88.897,88.92,213500000.0
2006-08-16 15:48:00,88.91,88.944,88.91,88.944,124899997.0
2006-08-16 15:49:00,88.941,88.941,88.913,88.93,233699998.0
2006-08-16 15:50:00,88.937,88.942,88.919,88.922,121400001.0
2006-08-16 15:51:00,88.935,88.935,88.909,88.919,151100001.0
2006-08-16 15:52:00,88.94,88.949,88.916,88.922,243500004.0
2006-08-16 15:53:00,88.923,88.943,88.923,88.937,199000000.0
2006-08-16 15:54:00,88.918,88.941,88.915,88.938,181500002.0
2006-08-16 15:55:00,88.936,88.96,88.921,88.935,148099999.0
2006-08-16 15:56:00,88.951,88.968,88.936,88.954,165099999.0
2006-08-16 15:57:00,88.934,88.953,88.923,88.946,174599998.0
2006-08-16 15:58:00,88.943,88.975,88.943,88.968,185199995.0
2006-08-16 15:59:00,88.967,88.978,88.95,88.956,137600000.0
2006-08-16 16:00:00,88.945,88.976,88.924,88.941,220600000.0
2006-08-16 16:01:00,88.932,88.963,88.931,88.954,184399997.0
2006-08-16 16:02:00,88.953,88.953,88.922,88.937,100700000.0
2006-08-16 16:03:00,88.947,88.958,88.924,88.941,204600000.0
2006-08-16 16:04:00,88.944,88.959,88.922,88.939,149499998.0
2006-08-16 16:05:00,88.944,88.945,88.919,88.931,192000001.0
2006-08-16 16:06:00,88.947,88.956,88.929,88.936,253599998.0
2006-08-16 16:07:00,88.961,88.969,88.941,88.949,191099997.0
2006-08-16 16:08:00,88.965,88.965,88.931,88.931,177799999.0
2006-08-16 16:09:00,88.938,88.954,88.925,88.948,224500001.0
2006-08-16 16:10:00,88.955,88.955,88.934,88.942,182300004.0
2006-08-16 16:11:00,88.927,88.958,88.925,88.954,193099996.0
2006-08-16 16:12:00,88.951,88.951,88.928,88.93,57400000.0
2006-08-16 16:13:00,88.931,88.956,88.926,88.948,210199996.0
2006-08-16 16:14:00,88.908,88.953,88.908,88.948,153399999.0
2006-08-16 16:15:00,88.96,88.984,88.949,88.984,136600000.0
2006-08-16 16:16:00,88.969,88.969,88.937,88.937,140600000.0
2006-08-16 16:17:00,88.94,88.944,88.911,88.933,336400000.0
2006-08-16 16:18:00,88.93,88.943,88.915,88.935,178099998.0
2006-08-16 16:19:00,88.94,88.941,88.917,88.917,104099999.0
2006-08-16 16:20:00,88.926,88.951,88.926,88.947,170200001.0
2006-08-16 16:21:00,88.926,88.942,88.915,88.938,199400005.0
2006-08-16 16:22:00,88.945,88.948,88.92,88.922,176200000.0
2006-08-16 16:23:00,88.941,88.967,88.937,88.954,226900000.0
2006-08-16 16:24:00,88.943,88.965,88.941,88.954,61300000.0
2006-08-16 16:25:00,88.945,88.964,88.937,88.939,260499996.0
2006-08-16 16:26:00,88.966,88.967,88.933,88.951,158699999.0
2006-08-16 16:27:00,88.977,88.985,88.953,88.967,195399998.0
2006-08-16 16:28:00,88.971,88.98,88.952,88.954,174800002.0
2006-08-16 16:29:00,88.951,88.97,88.941,88.962,204900002.0
2006-08-16 16:30:00,88.957,88.987,88.946,88.98,234799998.0
2006-08-16 16:31:00,88.97,88.997,88.97,88.991,91800000.0
2006-08-16 16:32:00,88.982,89.003,88.977,88.995,232100000.0
2006-08-16 16:33:00,88.993,88.998,88.972,88.972,201600001.0
2006-08-16 16:34:00,88.995,89.026,88.982,89.015,241100002.0
2006-08-16 16:35:00,88.996,89.016,88.972,88.98,147199999.0
2006-08-16 16:36:00,88.966,88.981,88.949,88.949,250199995.0
2006-08-16 16:37:00,88.962,88.987,88.954,88.985,210900001.0
2006-08-16 16:38:00,88.976,89.002,88.972,89.002,136200001.0
2006-08-16 16:39:00,89.005,89.012,88.985,88.987,188300000.0
2006-08-16 16:40:00,89.0,89.028,88.999,89.015,236900004.0
2006-08-16 16:41:00,89.003,89.004,88.965,88.99,151499999.0
2006-08-16 16:42:00,89.007,89.022,88.997,89.0,226999998.0
2006-08-16 16:43:00,89.006,89.028,89.003,89.028,101199999.0
2006-08-16 16:44:00,89.023,89.03,89.0,89.022,134799999.0
2006-08-16 16:45:00,89.017,89.02,88.995,88.997,226899995.0
2006-08-16 16:46:00,89.009,89.018,88.988,89.005,194499999.0
2006-08-16 16:47:00,89.017,89.031,88.961,89.017,239599998.0
2006-08-16 16:48:00,89.018,89.043,89.004,89.023,178999997.0
2006-08-16 16:49:00,89.017,89.036,89.01,89.011,163700000.0
2006-08-16 16:50:00,89.014,89.032,88.994,89.017,289499998.0
2006-08-16 16:51:00,88.999,89.027,88.999,89.023,158900001.0
2006-08-16 16:52:00,89.028,89.062,89.017,89.045,226499999.0
2006-08-16 16:53:00,89.058,89.062,89.035,89.035,176299999.0
2006-08-16 16:54:00,89.032,89.039,89.008,89.022,131900000.0
2006-08-16 16:55:00,89.023,89.046,89.02,89.042,145799996.0
2006-08-16 16:56:00,89.035,89.052,89.026,89.045,155700001.0
2006-08-16 16:57:00,89.014,89.037,89.008,89.036,253500000.0
2006-08-16 16:58:00,89.011,89.034,89.006,89.029,182900002.0
2006-08-16 16:59:00,89.024,89.028,88.975,88.975,207100000.0
2006-08-16 17:00:00,88.979,89.003,88.974,88.986,132399999.0
2006-08-16 17:01:00,88.985,89.013,88.982,89.002,288899995.0
2006-08-16 17:02:00,88.989,89.008,88.982,88.997,157999999.0
2006-08-16 17:03:00,88.982,88.995,88.955,88.98,337300001.0
2006-08-16 17:04:00,88.988,89.0,88.962,88.966,184200002.0
2006-08-16 17:05:00,88.96,88.98,88.951,88.964,188700002.0
2006-08-16 17:06:00,88.968,88.972,88.943,88.958,156400002.0
2006-08-16 17:07:00,88.94,88.958,88.934,88.949,88000000.0
2006-08-16 17:08:00,88.941,88.947,88.929,88.935,160200001.0
2006-08-16 17:09:00,88.934,88.947,88.895,88.895,188099999.0
2006-08-16 17:10:00,88.934,88.942,88.911,88.919,132599999.0
2006-08-16 17:11:00,88.927,88.957,88.924,88.945,154000003.0
2006-08-16 17:12:00,88.939,88.958,88.932,88.945,193299997.0
2006-08-16 17:13:00,88.924,88.949,88.923,88.939,192400000.0
2006-08-16 17:14:00,88.924,88.957,88.921,88.957,184799998.0
2006-08-16 17:15:00,88.96,88.971,88.936,88.936,135700002.0
2006-08-16 17:16:00,88.93,88.948,88.926,88.948,104400000.0
2006-08-16 17:17:00,88.945,88.969,88.936,88.936,196900001.0
2006-08-16 17:18:00,88.948,88.967,88.943,88.967,209400003.0
2006-08-16 17:19:00,88.936,88.962,88.935,88.935,145499999.0
2006-08-16 17:20:00,88.945,88.965,88.934,88.962,200400001.0
2006-08-16 17:21:00,88.953,88.965,88.933,88.96,257700000.0
2006-08-16 17:22:00,88.95,88.966,88.945,88.966,207600000.0
2006-08-16 17:23:00,88.938,88.959,88.925,88.957,233799996.0
2006-08-16 17:24:00,88.941,88.959,88.931,88.955,238299996.0
2006-08-16 17:25:00,88.936,88.962,88.931,88.962,131500000.0
2006-08-16 17:26:00,88.964,88.974,88.937,88.937,291000000.0
2006-08-16 17:27:00,88.952,88.965,88.941,88.96,196599999.0
2006-08-16 17:28:00,88.958,88.958,88.935,88.935,129000000.0
2006-08-16 17:29:00,88.926,88.957,88.926,88.955,211899998.0
2006-08-16 17:30:00,88.933,88.958,88.93,88.958,327399999.0
2006-08-16 17:31:00,88.94,88.979,88.94,88.979,157299998.0
2006-08-16 17:32:00,88.976,88.976,88.948,88.958,115299998.0
2006-08-16 17:33:00,88.965,88.995,88.958,88.976,210599998.0
2006-08-16 17:34:00,88.996,89.006,88.98,89.005,168000000.0
2006-08-16 17:35:00,88.998,89.032,88.998,89.026,181300002.0
2006-08-16 17:36:00,88.985,89.012,88.976,89.012,120600002.0
2006-08-16 17:37:00,88.986,89.005,88.964,88.971,151700002.0
2006-08-16 17:38:00,88.956,88.977,88.949,88.975,295400000.0
2006-08-16 17:39:00,88.982,88.993,88.961,88.975,217299999.0
2006-08-16 17:40:00,88.994,89.0,88.979,88.985,164900003.0
2006-08-16 17:41:00,88.988,89.002,88.962,88.987,187500001.0
2006-08-16 17:42:00,88.999,89.007,88.979,88.989,190500000.0
2006-08-16 17:43:00,88.999,89.002,88.981,88.991,176800000.0
2006-08-16 17:44:00,88.995,89.011,88.962,88.993,191699998.0
2006-08-16 17:45:00,89.005,89.03,88.989,89.007,305999998.0
2006-08-16 17:46:00,89.034,89.043,89.013,89.035,300999995.0
2006-08-16 17:47:00,88.993,89.017,88.986,89.008,155000001.0
2006-08-16 17:48:00,88.998,89.024,88.996,89.01,153500002.0
2006-08-16 17:49:00,88.998,89.022,88.988,89.021,132099998.0
2006-08-16 17:50:00,89.01,89.054,89.01,89.05,204299999.0
2006-08-16 17:51:00,89.026,89.044,89.012,89.028,171399997.0
2006-08-16 17:52:00,89.027,89.035,89.013,89.02,146200001.0
2006-08-16 17:53:00,89.044,89.047,89.025,89.026,246099998.0
2006-08-16 17:54:00,89.045,89.045,89.016,89.017,152100001.0
2006-08-16 17:55:00,89.031,89.067,89.031,89.058,128200001.0
2006-08-16 17:56:00,89.059,89.083,89.041,89.067,133899999.0
2006-08-16 17:57:00,89.06,89.093,89.06,89.092,157100000.0
2006-08-16 17:58:00,89.088,89.092,89.067,89.068,158200000.0
2006-08-16 17:59:00,89.085,89.085,89.045,89.045,293199998.0
2006-08-16 18:00:00,89.028,89.059,88.994,89.033,238100003.0
2006-08-16 18:01:00,89.046,89.069,89.033,89.059,1321899998.0
2006-08-16 18:02:00,89.072,89.078,89.049,89.049,1959099998.0
2006-08-16 18:03:00,89.09,89.12,89.09,89.11,1527899998.0
2006-08-16 18:04:00,89.052,89.056,89.025,89.032,1527899998.0
2006-08-16 18:05:00,89.046,89.062,89.03,89.045,1973600000.0
2006-08-16 18:06:00,89.056,89.06,89.018,89.026,1731399994.0
2006-08-16 18:07:00,89.016,89.067,89.016,89.033,2083799998.0
2006-08-16 18:08:00,89.09,89.12,89.05,89.08,1683799995.0
2006-08-16 18:09:00,88.998,89.032,88.998,89.024,1683799995.0
2006-08-16 18:10:00,89.001,89.023,88.986,89.01,1763600005.0
2006-08-16 18:11:00,88.999,89.015,88.976,88.991,1031500001.0
2006-08-16 18:12:00,88.978,89.007,88.977,89.006,1272199997.0
2006-08-16 18:13:00,88.985,89.021,88.984,89.008,1375400006.0
2006-08-16 18:14:00,89.014,89.047,88.996,89.038,1677299991.0
2006-08-16 18:15:00,89.036,89.081,89.036,89.062,2076200004.0
2006-08-16 18:16:00,89.07,89.13,89.06,89.12,791799997.0
2006-08-16 18:17:00,89.021,89.049,89.021,89.025,791799997.0
2006-08-16 18:18:00,89.021,89.051,89.006,89.033,1253099998.0
2006-08-16 18:19:00,89.022,89.044,89.014,89.023,1998399986.0
2006-08-16 18:20:00,89.018,89.045,89.016,89.035,1472199995.0
2006-08-16 18:21:00,89.028,89.045,89.006,89.03,1516299990.0
2006-08-16 18:22:00,89.028,89.038,89.0,89.033,1680200003.0
2006-08-16 18:23:00,89.08,89.08,89.05,89.07,1674699999.0
2006-08-16 18:24:00,89.035,89.044,89.014,89.031,1674699999.0
2006-08-16 18:25:00,89.09,89.09,89.04,89.08,1651400002.0
2006-08-16 18:26:00,89.04,89.054,89.022,89.046,1651400002.0
2006-08-16 18:27:00,89.03,89.052,89.021,89.026,1304399994.0
2006-08-16 18:28:00,89.054,89.07,89.033,89.033,947699997.0
2006-08-16 18:29:00,89.045,89.068,89.03,89.055,1638100002.0
2006-08-16 18:30:00,89.024,89.055,89.013,89.024,765799998.0
2006-08-16 18:31:00,89.016,89.036,89.01,89.03,1306199998.0
2006-08-16 18:32:00,89.014,89.037,89.002,89.015,1982499994.0
2006-08-16 18:33:00,88.997,89.027,88.989,89.013,1950699999.0
2006-08-16 18:34:00,89.01,89.022,88.984,88.993,1710800005.0
2006-08-16 18:35:00,88.995,89.011,88.984,89.004,1467499996.0
2006-08-16 18:36:00,89.0,89.012,88.988,89.01,1679899982.0
2006-08-16 18:37:00,88.996,89.01,88.981,89.005,1027599999.0
2006-08-16 18:38:00,89.01,89.01,88.968,88.968,595999995.0
2006-08-16 18:39:00,88.967,88.991,88.963,88.983,413999998.0
2006-08-16 18:40:00,88.983,88.983,88.957,88.958,902900005.0
2006-08-16 18:41:00,88.979,88.988,88.955,88.955,662100005.0
2006-08-16 18:42:00,88.966,88.981,88.949,88.962,873100000.0
2006-08-16 18:43:00,88.979,88.985,88.95,88.96,1582399995.0
2006-08-16 18:44:00,88.968,88.968,88.923,88.923,805799994.0
2006-08-16 18:45:00,88.952,88.97,88.932,88.932,1009900002.0
2006-08-16 18:46:00,88.949,88.979,88.947,88.961,814799997.0
2006-08-16 18:47:00,88.975,88.985,88.953,88.972,494099999.0
2006-08-16 18:48:00,88.986,88.988,88.967,88.969,783299991.0
2006-08-16 18:49:00,88.985,88.992,88.963,88.968,883199997.0
2006-08-16 18:50:00,88.966,88.979,88.948,88.968,1036300004.0
2006-08-16 18:51:00,88.973,88.976,88.948,88.963,454099998.0
2006-08-16 18:52:00,88.978,88.986,88.957,88.965,901799992.0
2006-08-16 18:53:00,88.98,88.984,88.94,88.94,916400000.0
2006-08-16 18:54:00,88.958,88.978,88.944,88.955,928600004.0
2006-08-16 18:55:00,88.95,88.972,88.935,88.965,880100000.0
2006-08-16 18:56:00,88.936,88.962,88.936,88.951,522500002.0
2006-08-16 18:57:00,88.929,88.961,88.928,88.947,394600000.0
2006-08-16 18:58:00,88.916,88.962,88.916,88.929,1127399997.0
2006-08-16 18:59:00,88.947,88.962,88.937,88.96,1120299996.0
2006-08-16 19:00:00,88.941,88.96,88.932,88.948,763199995.0
2006-08-16 19:01:00,88.926,88.948,88.909,88.938,547899995.0
2006-08-16 19:02:00,88.925,88.946,88.925,88.944,194600001.0
2006-08-16 19:03:00,88.94,88.946,88.918,88.92,652399999.0
2006-08-16 19:04:00,88.924,88.939,88.905,88.926,652500001.0
2006-08-16 19:05:00,88.926,88.942,88.912,88.914,389200002.0
2006-08-16 19:06:00,88.927,88.927,88.89,88.89,555299997.0
2006-08-16 19:07:00,88.915,88.928,88.899,88.903,1040700004.0
2006-08-16 19:08:00,88.918,88.918,88.893,88.893,946899997.0
2006-08-16 19:09:00,88.895,88.928,88.895,88.92,717199993.0
2006-08-16 19:10:00,88.925,88.938,88.908,88.908,502200000.0
2006-08-16 19:11:00,88.933,88.934,88.912,88.912,105500000.0
2006-08-16 19:12:00,88.922,88.928,88.902,88.907,463000002.0
2006-08-16 19:13:00,88.897,88.923,88.886,88.898,402099996.0
2006-08-16 19:14:00,88.921,88.929,88.903,88.91,526100005.0
2006-08-16 19:15:00,88.91,88.93,88.902,88.93,785699994.0
2006-08-16 19:16:00,88.908,88.929,88.903,88.921,364699999.0
2006-08-16 19:17:00,88.917,88.923,88.896,88.904,666999999.0
2006-08-16 19:18:00,88.915,88.916,88.883,88.906,492899998.0
2006-08-16 19:19:00,88.891,88.914,88.887,88.914,579699999.0
2006-08-16 19:20:00,88.91,88.91,88.882,88.889,327600001.0
2006-08-16 19:21:00,88.91,88.928,88.9,88.919,286999999.0
2006-08-16 19:22:00,88.92,88.925,88.853,88.9,416599994.0
2006-08-16 19:23:00,88.933,88.942,88.908,88.923,1528499993.0
2006-08-16 19:24:00,88.917,88.942,88.909,88.923,695800002.0
2006-08-16 19:25:00,88.923,88.924,88.895,88.896,1062399999.0
2006-08-16 19:26:00,88.922,88.929,88.898,88.906,1032599997.0
2006-08-16 19:27:00,88.905,88.926,88.899,88.916,995399997.0
2006-08-16 19:28:00,88.895,88.92,88.893,88.915,571400003.0
2006-08-16 19:29:00,88.913,88.928,88.895,88.915,767099998.0
2006-08-16 19:30:00,88.927,88.932,88.9,88.9,912499994.0
2006-08-16 19:31:00,88.899,88.933,88.899,88.932,570999994.0
2006-08-16 19:32:00,88.924,88.939,88.911,88.939,735000002.0
2006-08-16 19:33:00,88.922,88.94,88.908,88.935,534199994.0
2006-08-16 19:34:00,88.93,88.94,88.912,88.923,891399992.0
2006-08-16 19:35:00,88.948,88.961,88.917,88.917,776699993.0
2006-08-16 19:36:00,88.942,88.957,88.929,88.936,540599999.0
2006-08-16 19:37:00,88.953,88.974,88.95,88.971,296399996.0
2006-08-16 19:38:00,88.955,88.962,88.932,88.935,959599997.0
2006-08-16 19:39:00,88.94,88.954,88.915,88.923,1125600002.0
2006-08-16 19:40:00,88.935,88.946,88.913,88.913,601200002.0
2006-08-16 19:41:00,88.934,88.942,88.905,88.925,954099990.0
2006-08-16 19:42:00,88.931,88.947,88.914,88.938,479199998.0
2006-08-16 19:43:00,88.924,88.948,88.922,88.94,340400000.0
2006-08-16 19:44:00,88.936,88.956,88.925,88.945,520299995.0
2006-08-16 19:45:00,88.916,88.94,88.893,88.914,480799993.0
2006-08-16 19:46:00,88.902,88.927,88.885,88.885,392899997.0
2006-08-16 19:47:00,88.89,88.901,88.87,88.881,299199997.0
2006-08-16 19:48:00,88.89,88.903,88.863,88.903,871900008.0
2006-08-16 19:49:00,88.889,88.91,88.868,88.878,648400001.0
2006-08-16 19:50:00,88.884,88.903,88.878,88.903,460600000.0
2006-08-16 19:51:00,88.897,88.901,88.872,88.878,346300000.0
2006-08-16 19:52:00,88.882,88.914,88.867,88.89,570399998.0
2006-08-16 19:53:00,88.881,88.91,88.876,88.9,701099996.0
2006-08-16 19:54:00,88.887,88.915,88.88,88.9,777999999.0
2006-08-16 19:55:00,88.906,88.914,88.878,88.893,372300007.0
2006-08-16 19:56:00,88.91,88.922,88.89,88.895,303900004.0
2006-08-16 19:57:00,88.899,88.915,88.89,88.896,428499996.0
2006-08-16 19:58:00,88.899,88.932,88.899,88.925,774700002.0
2006-08-16 19:59:00,88.928,88.946,88.913,88.922,668699997.0
2006-08-16 20:00:00,88.931,88.948,88.92,88.946,417500002.0
2006-08-16 20:01:00,88.923,88.95,88.916,88.931,483699994.0
2006-08-16 20:02:00,88.918,88.93,88.902,88.925,513600000.0
2006-08-16 20:03:00,88.925,88.933,88.905,88.909,248100000.0
2006-08-16 20:04:00,88.93,88.93,88.868,88.907,310699999.0
2006-08-16 20:05:00,88.912,88.933,88.888,88.933,595400001.0
2006-08-16 20:06:00,88.933,88.939,88.915,88.93,917299992.0
2006-08-16 20:07:00,88.917,88.945,88.912,88.945,708900000.0
2006-08-16 20:08:00,88.954,88.961,88.938,88.945,552700001.0
2006-08-16 20:09:00,88.952,88.962,88.934,88.934,564999997.0
2006-08-16 20:10:00,88.95,88.955,88.934,88.955,665799999.0
2006-08-16 20:11:00,88.93,88.954,88.929,88.935,787500003.0
2006-08-16 20:12:00,88.95,88.96,88.934,88.947,1565099993.0
2006-08-16 20:13:00,88.938,88.952,88.916,88.945,549400001.0
2006-08-16 20:14:00,88.959,88.972,88.941,88.955,336099999.0
2006-08-16 20:15:00,88.945,88.964,88.935,88.958,780900002.0
2006-08-16 20:16:00,88.95,88.963,88.927,88.953,623499993.0
2006-08-16 20:17:00,88.947,88.962,88.935,88.958,391199995.0
2006-08-16 20:18:00,88.96,88.97,88.945,88.963,206500001.0
2006-08-16 20:19:00,88.961,88.976,88.945,88.976,460699999.0
2006-08-16 20:20:00,88.963,88.983,88.958,88.977,781200001.0
2006-08-16 20:21:00,88.97,88.981,88.95,88.964,544200005.0
2006-08-16 20:22:00,88.977,88.989,88.952,88.96,766700004.0
2006-08-16 20:23:00,88.975,88.985,88.96,88.967,370600003.0
2006-08-16 20:24:00,88.956,88.986,88.952,88.975,317400001.0
2006-08-16 20:25:00,88.976,88.985,88.956,88.964,670699995.0
2006-08-16 20:26:00,88.969,88.982,88.947,88.965,420899998.0
2006-08-16 20:27:00,88.956,88.977,88.956,88.975,389300002.0
2006-08-16 20:28:00,88.963,88.988,88.961,88.981,1136500001.0
2006-08-16 20:29:00,88.982,88.993,88.95,88.973,1783699997.0
2006-08-16 20:30:00,88.967,88.992,88.962,88.983,1301900002.0
2006-08-16 20:31:00,88.992,88.997,88.969,88.981,1264299994.0
2006-08-16 20:32:00,88.976,88.994,88.957,88.981,1256899994.0
2006-08-16 20:33:00,88.986,88.99,88.962,88.972,468900001.0
2006-08-16 20:34:00,88.993,88.999,88.965,88.967,488000000.0
2006-08-16 20:35:00,88.981,89.003,88.974,88.993,467400003.0
2006-08-16 20:36:00,88.988,89.012,88.987,89.01,488800003.0
2006-08-16 20:37:00,88.982,89.018,88.982,89.004,795799996.0
2006-08-16 20:38:00,88.997,89.011,88.981,89.007,955099996.0
2006-08-16 20:39:00,89.001,89.023,88.999,89.02,598299999.0
2006-08-16 20:40:00,89.017,89.042,89.006,89.024,1339899998.0
2006-08-16 20:41:00,89.002,89.024,88.994,89.021,1035099996.0
2006-08-16 20:42:00,89.005,89.025,88.995,89.025,1215700000.0
2006-08-16 20:43:00,89.008,89.029,89.004,89.026,938799995.0
2006-08-16 20:44:00,89.03,89.033,89.006,89.006,826699995.0
2006-08-16 20:45:00,89.033,89.05,89.026,89.038,612499999.0
2006-08-16 20:46:00,89.038,89.051,89.022,89.022,701799997.0
2006-08-16 20:47:00,89.037,89.06,89.031,89.054,1222599994.0
2006-08-16 20:48:00,89.052,89.061,89.028,89.029,749699997.0
2006-08-16 20:49:00,89.026,89.05,89.017,89.044,425300000.0
2006-08-16 20:50:00,89.02,89.059,88.998,89.039,1026600002.0
2006-08-16 20:51:00,89.045,89.05,89.029,89.034,433599999.0
2006-08-16 20:52:00,89.015,89.036,89.009,89.031,339300004.0
2006-08-16 20:53:00,89.014,89.04,89.006,89.023,1269099998.0
2006-08-16 20:54:00,88.997,89.034,88.997,89.015,505299997.0
2006-08-16 20:55:00,89.015,89.044,89.003,89.013,1022099997.0
2006-08-16 20:56:00,89.012,89.041,89.012,89.035,748499995.0
2006-08-16 20:57:00,89.015,89.033,88.999,89.022,816600002.0
2006-08-16 20:58:00,89.019,89.029,88.992,89.003,1448299990.0
2006-08-16 20:59:00,89.019,89.019,88.974,88.99,1081800000.0
2006-08-16 21:00:00,88.995,89.013,88.984,88.998,1309299996.0
2006-08-16 21:01:00,88.989,89.008,88.975,88.999,1059599999.0
2006-08-16 21:02:00,88.995,89.013,88.989,89.001,548300001.0
2006-08-16 21:03:00,89.001,89.008,88.988,88.99,336699997.0
2006-08-16 21:04:00,89.005,89.01,88.971,88.971,375000000.0
2006-08-16 21:05:00,88.994,89.023,88.968,88.997,753899998.0
2006-08-16 21:06:00,89.001,89.02,88.995,89.017,518099997.0
2006-08-16 21:07:00,89.017,89.018,88.977,88.986,856500004.0
2006-08-16 21:08:00,88.995,89.014,88.979,89.002,881100006.0
2006-08-16 21:09:00,89.005,89.015,88.988,88.992,278700003.0
2006-08-16 21:10:00,89.001,89.001,88.955,88.978,694599996.0
2006-08-16 21:11:00,88.992,89.0,88.974,88.977,644399997.0
2006-08-16 21:12:00,88.98,89.0,88.976,88.983,214400000.0
2006-08-16 21:13:00,88.997,89.006,88.982,88.988,406499998.0
2006-08-16 21:14:00,89.002,89.005,88.976,88.979,676299994.0
2006-08-16 21:15:00,88.99,89.005,88.962,88.973,760100002.0
2006-08-16 21:16:00,88.995,89.005,88.977,88.985,780599995.0
2006-08-16 21:17:00,88.998,89.002,88.961,88.967,976900004.0
2006-08-16 21:18:00,88.989,88.993,88.955,88.975,578500002.0
2006-08-16 21:19:00,88.958,88.98,88.95,88.971,792299998.0
2006-08-16 21:20:00,88.974,88.983,88.951,88.97,1357999998.0
2006-08-16 21:21:00,88.981,88.983,88.958,88.962,812499996.0
2006-08-16 21:22:00,88.958,88.982,88.948,88.972,956900000.0
2006-08-16 21:23:00,88.962,88.99,88.962,88.979,668100000.0
2006-08-16 21:24:00,88.964,88.984,88.953,88.97,978600002.0
2006-08-16 21:25:00,88.965,88.984,88.944,88.953,1211999990.0
2006-08-16 21:26:00,88.953,88.977,88.952,88.975,485799997.0
2006-08-16 21:27:00,88.962,88.978,88.952,88.97,481199996.0
2006-08-16 21:28:00,88.947,88.977,88.947,88.951,399899996.0
2006-08-16 21:29:00,88.97,88.981,88.954,88.962,641400000.0
2006-08-16 21:30:00,88.963,88.966,88.927,88.927,278799999.0
2006-08-16 21:31:00,88.958,88.968,88.932,88.949,293799998.0
2006-08-16 21:32:00,88.96,88.96,88.93,88.932,458599999.0
2006-08-16 21:33:00,88.946,88.962,88.934,88.956,443799996.0
2006-08-16 21:34:00,88.953,88.962,88.934,88.952,184400002.0
2006-08-16 21:35:00,88.94,88.961,88.936,88.955,415699999.0
2006-08-16 21:36:00,88.94,88.96,88.935,88.955,468099995.0
2006-08-16 21:37:00,88.936,88.96,88.933,88.94,580699999.0
2006-08-16 21:38:00,88.953,88.958,88.934,88.934,170100001.0
2006-08-16 21:39:00,88.953,88.96,88.939,88.942,294099999.0
2006-08-16 21:40:00,88.932,88.97,88.932,88.955,495099995.0
2006-08-16 21:41:00,88.95,88.971,88.95,88.965,366999997.0
2006-08-16 21:42:00,88.965,88.977,88.951,88.962,230700000.0
2006-08-16 21:43:00,88.966,88.984,88.953,88.969,244500000.0
2006-08-16 21:44:00,88.959,88.982,88.941,88.967,918700002.0
2006-08-16 21:45:00,88.972,89.0,88.97,88.997,368200000.0
2006-08-16 21:46:00,89.0,89.002,88.978,88.978,201100000.0
2006-08-16 21:47:00,88.973,88.993,88.967,88.988,493999997.0
2006-08-16 21:48:00,88.981,88.994,88.964,88.982,676299995.0
2006-08-16 21:49:00,88.956,88.985,88.953,88.978,171800000.0
2006-08-16 21:50:00,88.962,88.987,88.962,88.984,151799998.0
2006-08-16 21:51:00,88.968,88.991,88.968,88.989,341300002.0
2006-08-16 21:52:00,88.987,88.987,88.969,88.97,147199998.0
2006-08-16 21:53:00,88.969,88.988,88.967,88.985,614299997.0
2006-08-16 21:54:00,88.958,88.987,88.958,88.974,249600000.0
2006-08-16 21:55:00,88.951,88.975,88.948,88.966,205899999.0
2006-08-16 21:56:00,88.971,88.987,88.955,88.955,304600002.0
2006-08-16 21:57:00,88.966,88.984,88.952,88.97,163499997.0
2006-08-16 21:58:00,88.973,88.98,88.95,88.95,123100001.0
2006-08-16 21:59:00,88.96,88.966,88.937,88.941,513499995.0
2006-08-16 22:00:00,88.951,88.951,88.926,88.937,502799992.0
2006-08-16 22:01:00,88.929,88.955,88.919,88.955,660599998.0
2006-08-16 22:02:00,88.952,88.96,88.93,88.942,813499999.0
2006-08-16 22:03:00,88.94,88.962,88.929,88.953,369500001.0
2006-08-16 22:04:00,88.951,88.953,88.923,88.939,686000004.0
2006-08-16 22:05:00,88.945,88.955,88.929,88.937,197699999.0
2006-08-16 22:06:00,88.95,88.986,88.949,88.98,191400001.0
2006-08-16 22:07:00,88.977,88.99,88.959,88.969,362999995.0
2006-08-16 22:08:00,88.989,89.0,88.976,88.979,118699999.0
2006-08-16 22:09:00,88.975,88.992,88.958,88.976,151199999.0
2006-08-16 22:10:00,88.972,88.985,88.953,88.98,199400001.0
2006-08-16 22:11:00,88.961,88.989,88.961,88.979,412799993.0
2006-08-16 22:12:00,88.983,88.988,88.962,88.967,324800004.0
2006-08-16 22:13:00,88.98,88.993,88.95,88.962,351299996.0
2006-08-16 22:14:00,88.973,88.986,88.956,88.956,291799999.0
2006-08-16 22:15:00,88.961,88.983,88.961,88.982,248099998.0
2006-08-16 22:16:00,88.982,88.985,88.95,88.965,412399997.0
2006-08-16 22:17:00,88.975,88.982,88.958,88.962,216500001.0
2006-08-16 22:18:00,88.977,88.988,88.955,88.957,407300000.0
2006-08-16 22:19:00,88.972,88.975,88.945,88.956,202699999.0
2006-08-16 22:20:00,88.973,88.989,88.962,88.964,274099999.0
2006-08-16 22:21:00,88.975,88.977,88.953,88.958,195100001.0
2006-08-16 22:22:00,88.969,88.998,88.965,88.977,458600005.0
2006-08-16 22:23:00,88.961,88.982,88.95,88.975,487800002.0
2006-08-16 22:24:00,88.975,88.99,88.956,88.967,322499997.0
2006-08-16 22:25:00,88.983,88.984,88.964,88.965,242199996.0
2006-08-16 22:26:00,88.952,88.972,88.945,88.97,235600001.0
2006-08-16 22:27:00,88.954,88.975,88.933,88.97,777899997.0
2006-08-16 22:28:00,88.952,88.969,88.945,88.967,306700001.0
2006-08-16 22:29:00,88.966,88.989,88.954,88.967,226699998.0
2006-08-16 22:30:00,88.978,88.987,88.95,88.966,170099999.0
2006-08-16 22:31:00,88.983,88.983,88.936,88.95,574599997.0
2006-08-16 22:32:00,88.958,88.983,88.944,88.961,326700000.0
2006-08-16 22:33:00,88.965,88.981,88.932,88.947,656500005.0
2006-08-16 22:34:00,88.961,88.967,88.939,88.949,543499998.0
2006-08-16 22:35:00,88.965,88.97,88.944,88.95,227299998.0
2006-08-16 22:36:00,88.966,88.982,88.949,88.964,336199997.0
2006-08-16 22:37:00,88.972,88.987,88.953,88.973,214099998.0
2006-08-16 22:38:00,88.969,88.984,88.947,88.971,204300004.0
2006-08-16 22:39:00,88.961,88.969,88.936,88.937,246599999.0
2006-08-16 22:40:00,88.938,88.969,88.932,88.96,236800001.0
2006-08-16 22:41:00,88.953,88.963,88.932,88.943,255899997.0
2006-08-16 22:42:00,88.933,88.951,88.922,88.922,136400001.0
2006-08-16 22:43:00,88.933,88.935,88.892,88.911,270800000.0
2006-08-16 22:44:00,88.877,88.903,88.862,88.887,502300002.0
2006-08-16 22:45:00,88.888,88.901,88.86,88.88,523100003.0
2006-08-16 22:46:00,88.871,88.899,88.861,88.89,257199998.0
2006-08-16 22:47:00,88.884,88.901,88.865,88.887,221500002.0
2006-08-16 22:48:00,88.893,88.898,88.86,88.861,367200000.0
2006-08-16 22:49:00,88.885,88.903,88.859,88.872,264600000.0
2006-08-16 22:50:00,88.889,88.899,88.863,88.88,223200001.0
2006-08-16 22:51:00,88.892,88.916,88.861,88.882,217300001.0
2006-08-16 22:52:00,88.887,88.917,88.886,88.913,205000001.0
2006-08-16 22:53:00,88.92,88.92,88.867,88.888,799999992.0
2006-08-16 22:54:00,88.894,88.92,88.885,88.91,277700001.0
2006-08-16 22:55:00,88.912,88.924,88.893,88.894,277599997.0
2006-08-16 22:56:00,88.912,88.924,88.893,88.906,302799997.0
2006-08-16 22:57:00,88.925,88.927,88.89,88.905,300800000.0
2006-08-16 22:58:00,88.913,88.925,88.879,88.92,175999999.0
2006-08-16 22:59:00,88.913,88.92,88.804,88.823,566699999.0
2006-08-16 23:00:00,88.895,88.912,88.845,88.88,178900000.0
2006-08-16 23:01:00,88.877,88.895,88.792,88.882,218199995.0
2006-08-16 23:02:00,88.893,88.903,88.862,88.875,230600002.0
2006-08-16 23:03:00,88.861,88.899,88.844,88.862,262799999.0
2006-08-16 23:04:00,88.869,88.895,88.841,88.867,155000000.0
2006-08-16 23:05:00,88.869,88.894,88.853,88.859,179799998.0
2006-08-16 23:06:00,88.87,88.899,88.849,88.874,280799999.0
2006-08-16 23:07:00,88.864,88.884,88.818,88.848,255399997.0
2006-08-16 23:08:00,88.849,88.865,88.81,88.842,212400003.0
2006-08-16 23:09:00,88.898,88.916,88.858,88.874,217999998.0
2006-08-16 23:10:00,88.916,88.933,88.885,88.885,214200001.0
2006-08-16 23:11:00,88.899,88.912,88.868,88.875,163799998.0
2006-08-16 23:12:00,88.907,88.915,88.865,88.875,158300000.0
2006-08-16 23:13:00,88.87,88.903,88.862,88.87,145799998.0
2006-08-16 23:14:00,88.864,88.911,88.864,88.885,229899999.0
2006-08-16 23:15:00,88.874,88.899,88.86,88.891,212699996.0
2006-08-16 23:16:00,88.856,88.909,88.853,88.903,253899996.0
2006-08-16 23:17:00,88.876,88.897,88.839,88.865,234899996.0
2006-08-16 23:18:00,88.871,88.923,88.871,88.914,218399999.0
2006-08-16 23:19:00,88.917,88.92,88.884,88.895,199499997.0
2006-08-16 23:20:00,88.892,88.934,88.883,88.908,181199999.0
2006-08-16 23:21:00,88.93,88.936,88.903,88.914,212199997.0
2006-08-16 23:22:00,88.922,88.939,88.916,88.935,228399994.0
2006-08-16 23:23:00,88.934,88.95,88.906,88.929,217000002.0
2006-08-16 23:24:00,88.934,88.934,88.898,88.921,139999999.0
2006-08-16 23:25:00,88.902,88.925,88.901,88.922,87300000.0
2006-08-16 23:26:00,88.894,88.919,88.882,88.905,176300001.0
2006-08-16 23:27:00,88.915,88.929,88.902,88.914,191000003.0
2006-08-16 23:28:00,88.926,88.926,88.904,88.905,130100000.0
2006-08-16 23:29:00,88.926,88.937,88.909,88.916,181999999.0
2006-08-16 23:30:00,88.914,88.941,88.914,88.94,170699997.0
2006-08-16 23:31:00,88.934,88.953,88.911,88.931,254499997.0
2006-08-16 23:32:00,88.921,88.946,88.918,88.946,213299998.0
2006-08-16 23:33:00,88.93,88.946,88.912,88.946,226300002.0
2006-08-16 23:34:00,88.946,88.954,88.916,88.932,207500001.0
2006-08-16 23:35:00,88.918,88.937,88.91,88.928,179000000.0
2006-08-16 23:36:00,88.919,88.946,88.915,88.935,270300001.0
2006-08-16 23:37:00,88.947,88.947,88.911,88.932,142500003.0
2006-08-16 23:38:00,88.935,88.95,88.918,88.925,192799998.0
2006-08-16 23:39:00,88.945,88.945,88.866,88.919,232699998.0
2006-08-16 23:40:00,88.921,88.947,88.921,88.945,238899997.0
2006-08-16 23:41:00,88.932,88.945,88.913,88.938,224999999.0
2006-08-16 23:42:00,88.943,88.953,88.923,88.926,203300002.0
2006-08-16 23:43:00,88.916,88.964,88.916,88.964,195600001.0
2006-08-16 23:44:00,88.972,88.977,88.954,88.959,266899997.0
2006-08-16 23:45:00,88.961,88.994,88.961,88.982,225400002.0
2006-08-16 23:46:00,88.981,88.987,88.958,88.958,176100000.0
2006-08-16 23:47:00,88.953,88.973,88.95,88.973,126800000.0
2006-08-16 23:48:00,88.955,88.977,88.955,88.959,162800002.0
2006-08-16 23:49:00,88.962,88.975,88.941,88.955,175500001.0
2006-08-16 23:50:00,88.965,88.975,88.948,88.955,158599997.0
2006-08-16 23:51:00,88.952,88.97,88.922,88.948,217400001.0
2006-08-16 23:52:00,88.965,88.978,88.947,88.97,210599998.0
2006-08-16 23:53:00,88.97,88.972,88.929,88.954,108999999.0
2006-08-16 23:54:00,88.97,88.975,88.956,88.96,94500002.0
2006-08-16 23:55:00,88.97,88.983,88.962,88.976,264599999.0
2006-08-16 23:56:00,88.964,88.988,88.964,88.988,215499995.0
2006-08-16 23:57:00,88.97,88.99,88.97,88.985,102800000.0
2006-08-16 23:58:00,88.997,89.045,88.992,89.011,233300002.0
2006-08-16 23:59:00,89.035,89.037,89.007,89.007,186499999.0
2006-08-17 00:00:00,89.023,89.042,89.02,89.039,211500001.0
2006-08-17 00:01:00,89.039,89.039,89.013,89.027,284800008.0
2006-08-17 00:02:00,89.006,89.025,88.976,88.995,133300002.0
2006-08-17 00:03:00,88.967,89.002,88.967,89.0,156000004.0
2006-08-17 00:04:00,88.997,88.997,88.96,88.98,267499999.0
2006-08-17 00:05:00,88.994,88.994,88.973,88.976,213900001.0
2006-08-17 00:06:00,88.997,88.997,88.963,88.973,128799999.0
2006-08-17 00:07:00,88.961,88.992,88.953,88.978,178700000.0
2006-08-17 00:08:00,88.966,88.989,88.966,88.983,101200000.0
2006-08-17 00:09:00,88.98,88.986,88.957,88.972,168800001.0
2006-08-17 00:10:00,88.983,88.995,88.96,88.986,236900001.0
2006-08-17 00:11:00,88.987,88.987,88.958,88.958,189000000.0
2006-08-17 00:12:00,88.976,88.985,88.963,88.965,81399999.0
2006-08-17 00:13:00,88.969,89.002,88.969,89.002,283100000.0
2006-08-17 00:14:00,89.007,89.017,88.989,88.989,183500001.0
2006-08-17 00:15:00,88.989,89.003,88.972,88.995,252900002.0
2006-08-17 00:16:00,88.995,88.995,88.975,88.975,136699999.0
2006-08-17 00:17:00,88.995,88.995,88.975,88.975,89900000.0
2006-08-17 00:18:00,88.998,89.007,88.984,88.984,226500004.0
2006-08-17 00:19:00,88.988,89.013,88.988,89.013,172000004.0
2006-08-17 00:20:00,88.999,89.023,88.999,89.018,232699999.0
2006-08-17 00:21:00,88.995,89.02,88.993,89.005,104900001.0
2006-08-17 00:22:00,88.98,89.001,88.971,88.998,194499999.0
2006-08-17 00:23:00,89.0,89.009,88.985,88.997,289399998.0
2006-08-17 00:24:00,88.995,88.995,88.955,88.955,201300000.0
2006-08-17 00:25:00,88.957,88.974,88.95,88.961,158300000.0
2006-08-17 00:26:00,88.957,88.978,88.953,88.973,200699998.0
2006-08-17 00:27:00,88.98,88.981,88.956,88.965,203900000.0
2006-08-17 00:28:00,88.948,88.968,88.936,88.956,249599999.0
2006-08-17 00:29:00,88.939,88.965,88.936,88.965,115399999.0
2006-08-17 00:30:00,88.958,88.958,88.929,88.929,95200000.0
2006-08-17 00:31:00,88.955,88.961,88.941,88.945,196500001.0
2006-08-17 00:32:00,88.96,88.968,88.934,88.945,180099999.0
2006-08-17 00:33:00,88.951,88.976,88.945,88.963,223300002.0
2006-08-17 00:34:00,88.961,88.968,88.939,88.939,207499999.0
2006-08-17 00:35:00,88.946,88.975,88.946,88.969,131200001.0
2006-08-17 00:36:00,88.967,88.983,88.958,88.983,246599999.0
2006-08-17 00:37:00,88.954,88.977,88.953,88.973,203900000.0
2006-08-17 00:38:00,88.985,88.994,88.956,88.97,203899999.0
2006-08-17 00:39:00,89.002,89.002,88.977,88.982,74300000.0
2006-08-17 00:40:00,88.995,89.005,88.973,88.973,93600000.0
2006-08-17 00:41:00,89.001,89.002,88.98,88.988,267500000.0
2006-08-17 00:42:00,88.973,89.008,88.973,88.993,317299997.0
2006-08-17 00:43:00,88.965,88.998,88.947,88.998,141599998.0
2006-08-17 00:44:00,88.997,89.015,88.985,88.996,216299997.0
2006-08-17 00:45:00,89.028,89.036,89.007,89.024,204100000.0
2006-08-17 00:46:00,89.026,89.055,89.025,89.055,133799996.0
2006-08-17 00:47:00,89.042,89.055,89.036,89.038,122299999.0
2006-08-17 00:48:00,89.057,89.059,89.03,89.03,99800000.0
2006-08-17 00:49:00,89.042,89.057,89.033,89.056,151399998.0
2006-08-17 00:50:00,89.063,89.063,89.039,89.04,220400004.0
2006-08-17 00:51:00,89.043,89.043,89.005,89.015,235999998.0
2006-08-17 00:52:00,89.009,89.013,88.989,88.995,89399999.0
2006-08-17 00:53:00,89.015,89.036,89.015,89.035,184300000.0
2006-08-17 00:54:00,89.015,89.036,89.012,89.027,220100002.0
2006-08-17 00:55:00,89.03,89.034,89.006,89.008,271799998.0
2006-08-17 00:56:00,89.025,89.036,89.011,89.017,125399997.0
2006-08-17 00:57:00,89.029,89.043,89.022,89.036,122099998.0
2006-08-17 00:58:00,89.038,89.046,89.027,89.033,113900001.0
2006-08-17 00:59:00,89.047,89.047,89.02,89.024,144100001.0
2006-08-17 01:00:00,89.025,89.058,89.025,89.025,305700001.0
2006-08-17 01:01:00,89.041,89.043,89.011,89.03,137700000.0
2006-08-17 01:02:00,89.032,89.038,89.005,89.007,224200004.0
2006-08-17 01:03:00,89.002,89.024,88.996,89.001,217699997.0
2006-08-17 01:04:00,89.026,89.03,89.007,89.01,182099998.0
2006-08-17 01:05:00,89.025,89.037,89.012,89.037,134800001.0
2006-08-17 01:06:00,89.024,89.037,89.003,89.028,181300000.0
2006-08-17 01:07:00,89.018,89.018,88.987,89.005,142900001.0
2006-08-17 01:08:00,89.0,89.004,88.976,88.98,273199999.0
2006-08-17 01:09:00,88.985,89.015,88.985,89.014,257499996.0
2006-08-17 01:10:00,89.01,89.012,88.991,89.0,139399999.0
2006-08-17 01:11:00,89.007,89.007,88.981,88.981,170199999.0
2006-08-17 01:12:00,89.008,89.008,88.985,88.988,95199998.0
2006-08-17 01:13:00,89.0,89.0,88.971,88.972,171800000.0
2006-08-17 01:14:00,88.965,88.991,88.958,88.978,338399996.0
2006-08-17 01:15:00,88.948,88.974,88.948,88.974,136599998.0
2006-08-17 01:16:00,88.965,88.965,88.913,88.913,115099998.0
2006-08-17 01:17:00,88.941,88.964,88.926,88.942,173900001.0
2006-08-17 01:18:00,88.94,88.967,88.928,88.953,159099999.0
2006-08-17 01:19:00,88.965,88.98,88.943,88.971,293799997.0
2006-08-17 01:20:00,88.972,88.98,88.953,88.961,310199998.0
2006-08-17 01:21:00,88.98,88.98,88.948,88.948,253599998.0
2006-08-17 01:22:00,88.946,88.964,88.935,88.952,195199998.0
2006-08-17 01:23:00,88.924,88.942,88.907,88.926,123799998.0
2006-08-17 01:24:00,88.929,88.936,88.911,88.911,213000001.0
2006-08-17 01:25:00,88.94,88.949,88.922,88.931,189599996.0
2006-08-17 01:26:00,88.955,88.97,88.944,88.954,244599996.0
2006-08-17 01:27:00,88.955,88.967,88.942,88.953,111300000.0
2006-08-17 01:28:00,88.952,88.96,88.935,88.935,140600001.0
2006-08-17 01:29:00,88.952,88.956,88.932,88.935,195499997.0
2006-08-17 01:30:00,88.95,88.951,88.919,88.919,192399999.0
2006-08-17 01:31:00,88.924,88.947,88.913,88.932,402399998.0
2006-08-17 01:32:00,88.915,88.935,88.907,88.927,239000002.0
2006-08-17 01:33:00,88.932,88.933,88.906,88.917,168199996.0
2006-08-17 01:34:00,88.888,88.941,88.888,88.937,165999998.0
2006-08-17 01:35:00,88.938,88.938,88.911,88.913,151899999.0
2006-08-17 01:36:00,88.925,88.938,88.91,88.927,164600000.0
2006-08-17 01:37:00,88.929,88.932,88.91,88.92,169500001.0
2006-08-17 01:38:00,88.923,88.923,88.896,88.904,203400001.0
2006-08-17 01:39:00,88.917,88.917,88.897,88.901,137100000.0
2006-08-17 01:40:00,88.924,88.928,88.896,88.898,293099999.0
2006-08-17 01:41:00,88.922,88.927,88.885,88.886,90300001.0
2006-08-17 01:42:00,88.897,88.897,88.867,88.867,119899998.0
2006-08-17 01:43:00,88.873,88.893,88.872,88.893,154500000.0
2006-08-17 01:44:00,88.869,88.922,88.864,88.91,240099996.0
2006-08-17 01:45:00,88.917,88.927,88.902,88.905,159499999.0
2006-08-17 01:46:00,88.933,88.933,88.907,88.91,252599994.0
2006-08-17 01:47:00,88.926,88.929,88.903,88.912,230299999.0
2006-08-17 01:48:00,88.897,88.928,88.894,88.913,194300002.0
2006-08-17 01:49:00,88.896,88.92,88.89,88.904,145400000.0
2006-08-17 01:50:00,88.903,88.914,88.891,88.904,167999999.0
2006-08-17 01:51:00,88.9,88.912,88.888,88.906,277400001.0
2006-08-17 01:52:00,88.892,88.92,88.89,88.902,186900001.0
2006-08-17 01:53:00,88.903,88.916,88.89,88.898,185199999.0
2006-08-17 01:54:00,88.907,88.933,88.902,88.924,135100000.0
2006-08-17 01:55:00,88.922,88.975,88.922,88.975,62600000.0
2006-08-17 01:56:00,88.947,88.97,88.932,88.949,133600000.0
2006-08-17 01:57:00,88.952,88.952,88.922,88.929,178400002.0
2006-08-17 01:58:00,88.924,88.943,88.916,88.928,136900002.0
2006-08-17 01:59:00,88.925,88.931,88.893,88.914,362100002.0
2006-08-17 02:00:00,88.935,88.968,88.93,88.968,91400000.0
2006-08-17 02:01:00,88.965,88.975,88.939,88.959,288500001.0
2006-08-17 02:02:00,88.963,88.966,88.935,88.935,190999997.0
2006-08-17 02:03:00,88.949,88.967,88.927,88.965,173099999.0
2006-08-17 02:04:00,88.96,88.973,88.942,88.942,202400001.0
2006-08-17 02:05:00,88.951,88.966,88.94,88.954,168999998.0
2006-08-17 02:06:00,88.949,88.953,88.933,88.934,160099996.0
2006-08-17 02:07:00,88.95,88.95,88.905,88.905,335299999.0
2006-08-17 02:08:00,88.905,88.934,88.905,88.923,155800001.0
2006-08-17 02:09:00,88.927,88.929,88.903,88.914,147800002.0
2006-08-17 02:10:00,88.92,88.921,88.9,88.907,167699999.0
2006-08-17 02:11:00,88.916,88.918,88.894,88.899,239799999.0
2006-08-17 02:12:00,88.907,88.937,88.902,88.929,211199999.0
2006-08-17 02:13:00,88.922,88.922,88.893,88.893,131299999.0
2006-08-17 02:14:00,88.907,88.907,88.881,88.905,208899996.0
2006-08-17 02:15:00,88.893,88.911,88.87,88.902,261300000.0
2006-08-17 02:16:00,88.9,88.934,88.9,88.932,170599999.0
2006-08-17 02:17:00,88.927,88.944,88.921,88.926,135599998.0
2006-08-17 02:18:00,88.939,88.953,88.926,88.936,220099997.0
2006-08-17 02:19:00,88.922,88.939,88.91,88.91,227800000.0
2006-08-17 02:20:00,88.927,88.941,88.909,88.931,183200000.0
2006-08-17 02:21:00,88.928,88.947,88.918,88.937,239400000.0
2006-08-17 02:22:00,88.918,88.934,88.911,88.93,173199999.0
2006-08-17 02:23:00,88.923,88.944,88.914,88.944,214499998.0
2006-08-17 02:24:00,88.912,88.935,88.907,88.921,134100001.0
2006-08-17 02:25:00,88.89,88.923,88.89,88.917,192400001.0
2006-08-17 02:26:00,88.919,88.934,88.895,88.895,139600000.0
2006-08-17 02:27:00,88.915,88.915,88.889,88.889,245399999.0
2006-08-17 02:28:00,88.886,88.903,88.878,88.9,356199996.0
2006-08-17 02:29:00,88.874,88.89,88.867,88.881,233400000.0
2006-08-17 02:30:00,88.895,88.895,88.857,88.868,121000000.0
2006-08-17 02:31:00,88.865,88.886,88.855,88.875,262499997.0
2006-08-17 02:32:00,88.872,88.895,88.859,88.862,223999999.0
2006-08-17 02:33:00,88.872,88.881,88.852,88.864,119899998.0
2006-08-17 02:34:00,88.874,88.883,88.858,88.867,126699999.0
2006-08-17 02:35:00,88.849,88.866,88.832,88.852,185599996.0
2006-08-17 02:36:00,88.855,88.866,88.837,88.859,283099995.0
2006-08-17 02:37:00,88.851,88.861,88.832,88.832,158899999.0
2006-08-17 02:38:00,88.855,88.865,88.835,88.844,230900003.0
2006-08-17 02:39:00,88.872,88.883,88.828,88.828,217500000.0
2006-08-17 02:40:00,88.847,88.863,88.836,88.858,125899998.0
2006-08-17 02:41:00,88.858,88.858,88.825,88.837,103500001.0
2006-08-17 02:42:00,88.85,88.862,88.829,88.829,106799998.0
2006-08-17 02:43:00,88.85,88.853,88.811,88.835,193800002.0
2006-08-17 02:44:00,88.853,88.867,88.843,88.858,155400001.0
2006-08-17 02:45:00,88.834,88.855,88.831,88.849,250999995.0
2006-08-17 02:46:00,88.848,88.859,88.835,88.853,153699998.0
2006-08-17 02:47:00,88.838,88.856,88.829,88.853,158299999.0
2006-08-17 02:48:00,88.852,88.852,88.835,88.841,150999998.0
2006-08-17 02:49:00,88.828,88.847,88.823,88.838,162500000.0
2006-08-17 02:50:00,88.818,88.845,88.812,88.845,204500000.0
2006-08-17 02:51:00,88.823,88.84,88.816,88.835,214300000.0
2006-08-17 02:52:00,88.832,88.845,88.812,88.812,145800003.0
2006-08-17 02:53:00,88.822,88.835,88.8,88.83,209899999.0
2006-08-17 02:54:00,88.804,88.829,88.802,88.826,142000001.0
2006-08-17 02:55:00,88.82,88.844,88.82,88.835,165799999.0
2006-08-17 02:56:00,88.837,88.846,88.822,88.822,184000000.0
2006-08-17 02:57:00,88.819,88.831,88.795,88.812,341999996.0
2006-08-17 02:58:00,88.814,88.819,88.788,88.795,157300002.0
2006-08-17 02:59:00,88.808,88.815,88.787,88.81,169100000.0
2006-08-17 03:00:00,88.801,88.84,88.801,88.84,172599999.0
2006-08-17 03:01:00,88.819,88.838,88.811,88.823,164799997.0
2006-08-17 03:02:00,88.794,88.814,88.778,88.788,113600001.0
2006-08-17 03:03:00,88.772,88.811,88.766,88.811,268999998.0
2006-08-17 03:04:00,88.8,88.815,88.788,88.815,102299997.0
2006-08-17 03:05:00,88.798,88.817,88.794,88.811,198700002.0
2006-08-17 03:06:00,88.812,88.812,88.787,88.8,190700000.0
2006-08-17 03:07:00,88.807,88.816,88.783,88.785,142899997.0
2006-08-17 03:08:00,88.796,88.81,88.781,88.798,263700000.0
2006-08-17 03:09:00,88.788,88.797,88.771,88.776,333999998.0
2006-08-17 03:10:00,88.773,88.791,88.756,88.768,197999996.0
2006-08-17 03:11:00,88.732,88.752,88.732,88.75,163599997.0
2006-08-17 03:12:00,88.76,88.76,88.707,88.715,302999996.0
2006-08-17 03:13:00,88.702,88.748,88.702,88.748,98300002.0
2006-08-17 03:14:00,88.736,88.746,88.694,88.706,194100001.0
2006-08-17 03:15:00,88.713,88.734,88.704,88.713,218299998.0
2006-08-17 03:16:00,88.692,88.72,88.689,88.72,209599999.0
2006-08-17 03:17:00,88.715,88.724,88.689,88.689,174399999.0
2006-08-17 03:18:00,88.713,88.713,88.691,88.697,241499998.0
2006-08-17 03:19:00,88.706,88.707,88.677,88.677,190899998.0
2006-08-17 03:20:00,88.705,88.726,88.695,88.698,314100000.0
2006-08-17 03:21:00,88.723,88.723,88.69,88.69,147399998.0
2006-08-17 03:22:00,88.727,88.734,88.712,88.712,224099997.0
2006-08-17 03:23:00,88.729,88.756,88.726,88.756,150999999.0
2006-08-17 03:24:00,88.736,88.761,88.729,88.747,188100001.0
2006-08-17 03:25:00,88.749,88.751,88.729,88.729,233700000.0
2006-08-17 03:26:00,88.742,88.762,88.725,88.728,261699997.0
2006-08-17 03:27:00,88.735,88.758,88.73,88.758,222100003.0
2006-08-17 03:28:00,88.757,88.768,88.73,88.73,68400000.0
2006-08-17 03:29:00,88.728,88.749,88.718,88.743,317699999.0
2006-08-17 03:30:00,88.731,88.746,88.711,88.729,139500000.0
2006-08-17 03:31:00,88.727,88.733,88.71,88.72,191100001.0
2006-08-17 03:32:00,88.711,88.732,88.705,88.725,160100001.0
2006-08-17 03:33:00,88.686,88.719,88.686,88.718,193900000.0
2006-08-17 03:34:00,88.716,88.72,88.674,88.705,160699999.0
2006-08-17 03:35:00,88.717,88.731,88.687,88.699,121099999.0
2006-08-17 03:36:00,88.698,88.715,88.689,88.713,170800000.0
2006-08-17 03:37:00,88.718,88.727,88.694,88.718,196399999.0
2006-08-17 03:38:00,88.716,88.73,88.704,88.712,162300004.0
2006-08-17 03:39:00,88.689,88.722,88.687,88.697,170300002.0
2006-08-17 03:40:00,88.698,88.701,88.673,88.679,353499996.0
2006-08-17 03:41:00,88.681,88.684,88.655,88.655,132399999.0
2006-08-17 03:42:00,88.663,88.665,88.641,88.644,107800000.0
2006-08-17 03:43:00,88.651,88.676,88.622,88.656,183399997.0
2006-08-17 03:44:00,88.668,88.68,88.652,88.678,220099995.0
2006-08-17 03:45:00,88.684,88.691,88.662,88.662,202600002.0
2006-08-17 03:46:00,88.675,88.676,88.652,88.661,262799999.0
2006-08-17 03:47:00,88.662,88.68,88.651,88.679,306699995.0
2006-08-17 03:48:00,88.668,88.688,88.668,88.688,86599999.0
2006-08-17 03:49:00,88.695,88.712,88.679,88.699,220400001.0
2006-08-17 03:50:00,88.707,88.709,88.678,88.708,234299998.0
2006-08-17 03:51:00,88.676,88.704,88.661,88.704,141299999.0
2006-08-17 03:52:00,88.676,88.702,88.667,88.669,129400000.0
2006-08-17 03:53:00,88.662,88.684,88.636,88.651,127800002.0
2006-08-17 03:54:00,88.657,88.684,88.654,88.668,123299998.0
2006-08-17 03:55:00,88.66,88.687,88.66,88.685,181099999.0
2006-08-17 03:56:00,88.685,88.695,88.667,88.67,216800001.0
2006-08-17 03:57:00,88.684,88.695,88.667,88.672,158799998.0
2006-08-17 03:58:00,88.681,88.697,88.664,88.697,244499995.0
2006-08-17 03:59:00,88.691,88.691,88.664,88.673,156899999.0
2006-08-17 04:00:00,88.688,88.693,88.655,88.672,294600003.0
2006-08-17 04:01:00,88.688,88.69,88.67,88.67,212699999.0
2006-08-17 04:02:00,88.679,88.696,88.663,88.683,169899996.0
2006-08-17 04:03:00,88.684,88.693,88.668,88.683,86599999.0
2006-08-17 04:04:00,88.692,88.7,88.663,88.683,211600002.0
2006-08-17 04:05:00,88.703,88.703,88.683,88.691,128700000.0
2006-08-17 04:06:00,88.68,88.705,88.676,88.678,199599999.0
2006-08-17 04:07:00,88.696,88.726,88.696,88.721,303899997.0
2006-08-17 04:08:00,88.699,88.72,88.694,88.715,119200002.0
2006-08-17 04:09:00,88.705,88.722,88.692,88.712,252700002.0
2006-08-17 04:10:00,88.703,88.717,88.688,88.71,137100001.0
2006-08-17 04:11:00,88.704,88.719,88.69,88.696,210100001.0
2006-08-17 04:12:00,88.722,88.727,88.702,88.71,181099997.0
2006-08-17 04:13:00,88.723,88.727,88.691,88.703,248100001.0
2006-08-17 04:14:00,88.715,88.715,88.693,88.696,156199999.0
2006-08-17 04:15:00,88.702,88.72,88.685,88.691,243099999.0
2006-08-17 04:16:00,88.698,88.71,88.685,88.706,272499997.0
2006-08-17 04:17:00,88.705,88.714,88.687,88.691,122500000.0
2006-08-17 04:18:00,88.715,88.718,88.687,88.693,145099999.0
2006-08-17 04:19:00,88.702,88.726,88.701,88.702,275399993.0
2006-08-17 04:20:00,88.714,88.718,88.697,88.706,118400003.0
2006-08-17 04:21:00,88.69,88.71,88.683,88.691,97899999.0
2006-08-17 04:22:00,88.698,88.707,88.681,88.698,243800000.0
2006-08-17 04:23:00,88.699,88.711,88.677,88.7,232300001.0
2006-08-17 04:24:00,88.663,88.693,88.663,88.693,166800002.0
2006-08-17 04:25:00,88.685,88.69,88.67,88.678,98500000.0
2006-08-17 04:26:00,88.671,88.69,88.67,88.67,250300001.0
2006-08-17 04:27:00,88.678,88.69,88.664,88.674,162100000.0
2006-08-17 04:28:00,88.683,88.69,88.666,88.679,184599999.0
2006-08-17 04:29:00,88.688,88.701,88.673,88.673,156300001.0
2006-08-17 04:30:00,88.699,88.699,88.678,88.678,234100002.0
2006-08-17 04:31:00,88.69,88.707,88.688,88.701,176800000.0
2006-08-17 04:32:00,88.707,88.708,88.681,88.691,170900000.0
2006-08-17 04:33:00,88.685,88.713,88.685,88.704,222300000.0
2006-08-17 04:34:00,88.69,88.714,88.689,88.714,164499998.0
2006-08-17 04:35:00,88.704,88.715,88.681,88.681,157599999.0
2006-08-17 04:36:00,88.682,88.695,88.668,88.668,104499999.0
2006-08-17 04:37:00,88.667,88.681,88.647,88.661,196399997.0
2006-08-17 04:38:00,88.68,88.68,88.643,88.643,196399999.0
2006-08-17 04:39:00,88.653,88.659,88.637,88.644,198399999.0
2006-08-17 04:40:00,88.64,88.66,88.639,88.66,276700003.0
2006-08-17 04:41:00,88.653,88.673,88.642,88.672,260899997.0
2006-08-17 04:42:00,88.676,88.682,88.654,88.656,207299997.0
2006-08-17 04:43:00,88.669,88.687,88.655,88.675,277299997.0
2006-08-17 04:44:00,88.669,88.686,88.654,88.686,170300001.0
2006-08-17 04:45:00,88.668,88.693,88.665,88.688,243199995.0
2006-08-17 04:46:00,88.689,88.694,88.664,88.677,269199998.0
2006-08-17 04:47:00,88.67,88.693,88.665,88.693,193500000.0
2006-08-17 04:48:00,88.692,88.692,88.666,88.675,175400001.0
2006-08-17 04:49:00,88.682,88.69,88.662,88.677,151300001.0
2006-08-17 04:50:00,88.665,88.696,88.665,88.674,212499998.0
2006-08-17 04:51:00,88.663,88.685,88.651,88.651,271700002.0
2006-08-17 04:52:00,88.684,88.684,88.657,88.66,96100000.0
2006-08-17 04:53:00,88.676,88.684,88.651,88.66,215099999.0
2006-08-17 04:54:00,88.679,88.679,88.648,88.663,264500000.0
2006-08-17 04:55:00,88.667,88.673,88.649,88.652,295599993.0
2006-08-17 04:56:00,88.682,88.696,88.669,88.683,117100001.0
2006-08-17 04:57:00,88.695,88.697,88.671,88.676,132800000.0
2006-08-17 04:58:00,88.678,88.692,88.658,88.678,147300000.0
2006-08-17 04:59:00,88.671,88.691,88.671,88.689,95099999.0
2006-08-17 05:00:00,88.684,88.697,88.67,88.693,231999998.0
2006-08-17 05:01:00,88.693,88.703,88.673,88.673,128800002.0
2006-08-17 05:02:00,88.695,88.702,88.679,88.685,227999998.0
2006-08-17 05:03:00,88.696,88.705,88.673,88.692,219999998.0
2006-08-17 05:04:00,88.68,88.698,88.671,88.689,210099999.0
2006-08-17 05:05:00,88.678,88.697,88.655,88.693,110200001.0
2006-08-17 05:06:00,88.698,88.703,88.671,88.671,190999999.0
2006-08-17 05:07:00,88.687,88.7,88.67,88.69,231100003.0
2006-08-17 05:08:00,88.686,88.713,88.686,88.703,136100000.0
2006-08-17 05:09:00,88.692,88.715,88.69,88.705,274700004.0
2006-08-17 05:10:00,88.703,88.71,88.685,88.696,203899998.0
2006-08-17 05:11:00,88.685,88.71,88.663,88.69,193299998.0
2006-08-17 05:12:00,88.693,88.71,88.682,88.705,156399997.0
2006-08-17 05:13:00,88.705,88.71,88.686,88.697,240100004.0
2006-08-17 05:14:00,88.705,88.71,88.682,88.69,216999997.0
2006-08-17 05:15:00,88.698,88.71,88.682,88.705,254899998.0
2006-08-17 05:16:00,88.675,88.71,88.675,88.71,183699999.0
2006-08-17 05:17:00,88.7,88.713,88.681,88.701,271799999.0
2006-08-17 05:18:00,88.686,88.705,88.686,88.703,130899998.0
2006-08-17 05:19:00,88.707,88.713,88.686,88.686,112600001.0
2006-08-17 05:20:00,88.705,88.715,88.68,88.68,165000002.0
2006-08-17 05:21:00,88.7,88.715,88.682,88.71,165000000.0
2006-08-17 05:22:00,88.71,88.71,88.684,88.684,272899996.0
2006-08-17 05:23:00,88.685,88.71,88.681,88.7,269899999.0
2006-08-17 05:24:00,88.686,88.707,88.686,88.705,157300000.0
2006-08-17 05:25:00,88.686,88.71,88.686,88.71,149200001.0
2006-08-17 05:26:00,88.705,88.707,88.689,88.69,322399993.0
2006-08-17 05:27:00,88.695,88.71,88.676,88.7,141499998.0
2006-08-17 05:28:00,88.695,88.71,88.671,88.707,134499999.0
2006-08-17 05:29:00,88.686,88.71,88.68,88.705,198199995.0
2006-08-17 05:30:00,88.696,88.71,88.68,88.71,204700001.0
2006-08-17 05:31:00,88.7,88.71,88.681,88.697,318499999.0
2006-08-17 05:32:00,88.683,88.71,88.683,88.705,195400003.0
2006-08-17 05:33:00,88.71,88.715,88.693,88.699,314899994.0
2006-08-17 05:34:00,88.707,88.71,88.68,88.697,156999999.0
2006-08-17 05:35:00,88.705,88.705,88.682,88.69,281299997.0
2006-08-17 05:36:00,88.702,88.71,88.674,88.674,175500001.0
2006-08-17 05:37:00,88.673,88.707,88.673,88.705,243899996.0
2006-08-17 05:38:00,88.71,88.71,88.686,88.698,287500002.0
2006-08-17 05:39:00,88.693,88.705,88.686,88.703,69500001.0
2006-08-17 05:40:00,88.705,88.71,88.686,88.694,138499999.0
2006-08-17 05:41:00,88.697,88.71,88.681,88.705,239199999.0
2006-08-17 05:42:00,88.699,88.71,88.68,88.7,95400001.0
2006-08-17 05:43:00,88.687,88.71,88.687,88.707,219500000.0
2006-08-17 05:44:00,88.705,88.71,88.673,88.688,147500000.0
2006-08-17 05:45:00,88.689,88.71,88.684,88.71,113300002.0
2006-08-17 05:46:00,88.68,88.712,88.68,88.712,145300001.0
2006-08-17 05:47:00,88.691,88.71,88.688,88.707,138100000.0
2006-08-17 05:48:00,88.689,88.705,88.682,88.69,104800000.0
2006-08-17 05:49:00,88.687,88.71,88.68,88.7,197499998.0
2006-08-17 05:50:00,88.71,88.715,88.689,88.69,160299997.0
2006-08-17 05:51:00,88.707,88.71,88.675,88.695,126599999.0
2006-08-17 05:52:00,88.705,88.707,88.684,88.69,162699999.0
2006-08-17 05:53:00,88.688,88.71,88.678,88.698,183299998.0
2006-08-17 05:54:00,88.7,88.71,88.68,88.685,102300001.0
2006-08-17 05:55:00,88.705,88.71,88.682,88.682,150799998.0
2006-08-17 05:56:00,88.71,88.71,88.69,88.69,157500001.0
2006-08-17 05:57:00,88.715,88.715,88.682,88.689,260000004.0
2006-08-17 05:58:00,88.691,88.71,88.691,88.707,240100000.0
2006-08-17 05:59:00,88.691,88.71,88.684,88.702,191600002.0
2006-08-17 06:00:00,88.679,88.71,88.676,88.7,210400000.0
2006-08-17 06:01:00,88.698,88.71,88.687,88.705,155700000.0
2006-08-17 06:02:00,88.7,88.71,88.683,88.691,133000003.0
2006-08-17 06:03:00,88.7,88.71,88.68,88.697,200400001.0
2006-08-17 06:04:00,88.689,88.71,88.681,88.71,208700001.0
2006-08-17 06:05:00,88.697,88.71,88.684,88.707,103700000.0
2006-08-17 06:06:00,88.702,88.71,88.681,88.697,103700000.0
2006-08-17 06:07:00,88.69,88.71,88.686,88.703,135300000.0
2006-08-17 06:08:00,88.697,88.71,88.677,88.71,179099998.0
2006-08-17 06:09:00,88.705,88.71,88.69,88.695,187699999.0
2006-08-17 06:10:00,88.692,88.71,88.684,88.705,181900000.0
2006-08-17 06:11:00,88.692,88.707,88.685,88.705,129300003.0
2006-08-17 06:12:00,88.69,88.71,88.686,88.71,270100001.0
2006-08-17 06:13:00,88.705,88.71,88.682,88.693,169000000.0
2006-08-17 06:14:00,88.688,88.71,88.68,88.7,218599996.0
2006-08-17 06:15:00,88.705,88.708,88.684,88.691,176100000.0
2006-08-17 06:16:00,88.688,88.71,88.687,88.705,210500000.0
2006-08-17 06:17:00,88.705,88.71,88.686,88.697,118599998.0
2006-08-17 06:18:00,88.697,88.71,88.679,88.7,245299997.0
2006-08-17 06:19:00,88.682,88.71,88.673,88.682,145399999.0
2006-08-17 06:20:00,88.687,88.71,88.687,88.705,188300000.0
2006-08-17 06:21:00,88.689,88.71,88.686,88.71,242600001.0
2006-08-17 06:22:00,88.71,88.71,88.68,88.689,235500001.0
2006-08-17 06:23:00,88.705,88.71,88.69,88.69,196199999.0
2006-08-17 06:24:00,88.705,88.71,88.678,88.685,241199998.0
2006-08-17 06:25:00,88.7,88.715,88.697,88.708,197800000.0
2006-08-17 06:26:00,88.684,88.71,88.684,88.705,144300002.0
2006-08-17 06:27:00,88.691,88.715,88.688,88.707,150800001.0
2006-08-17 06:28:00,88.71,88.71,88.688,88.688,46199999.0
2006-08-17 06:29:00,88.707,88.707,88.667,88.687,51200000.0
2006-08-17 06:30:00,88.702,88.705,88.68,88.688,161799999.0
2006-08-17 06:31:00,88.693,88.715,88.686,88.705,175600000.0
2006-08-17 06:32:00,88.691,88.715,88.685,88.71,239400002.0
2006-08-17 06:33:00,88.698,88.71,88.686,88.705,259899999.0
2006-08-17 06:34:00,88.7,88.715,88.683,88.692,158400000.0
2006-08-17 06:35:00,88.69,88.71,88.685,88.71,193100003.0
2006-08-17 06:36:00,88.705,88.705,88.69,88.69,110699999.0
2006-08-17 06:37:00,88.705,88.707,88.69,88.69,149000000.0
2006-08-17 06:38:00,88.705,88.715,88.684,88.699,339199998.0
2006-08-17 06:39:00,88.69,88.71,88.682,88.705,208200000.0
2006-08-17 06:40:00,88.697,88.715,88.684,88.702,195200001.0
2006-08-17 06:41:00,88.705,88.71,88.688,88.698,89100000.0
2006-08-17 06:42:00,88.7,88.71,88.675,88.692,160699999.0
2006-08-17 06:43:00,88.71,88.71,88.689,88.689,227899997.0
2006-08-17 06:44:00,88.686,88.71,88.686,88.705,204399999.0
2006-08-17 06:45:00,88.691,88.71,88.688,88.703,62700001.0
2006-08-17 06:46:00,88.698,88.71,88.69,88.705,151700000.0
2006-08-17 06:47:00,88.702,88.71,88.686,88.689,186699999.0
2006-08-17 06:48:00,88.702,88.715,88.684,88.689,299199991.0
2006-08-17 06:49:00,88.687,88.71,88.686,88.705,207299999.0
2006-08-17 06:50:00,88.682,88.71,88.682,88.705,68799999.0
2006-08-17 06:51:00,88.699,88.71,88.686,88.705,272999995.0
2006-08-17 06:52:00,88.71,88.715,88.689,88.693,140500000.0
2006-08-17 06:53:00,88.705,88.707,88.685,88.69,189599997.0
2006-08-17 06:54:00,88.71,88.71,88.688,88.698,243199999.0
2006-08-17 06:55:00,88.705,88.71,88.691,88.694,100200000.0
2006-08-17 06:56:00,88.695,88.71,88.686,88.71,169199998.0
2006-08-17 06:57:00,88.694,88.71,88.688,88.69,177999998.0
2006-08-17 06:58:00,88.69,88.71,88.681,88.689,218300003.0
2006-08-17 06:59:00,88.71,88.71,88.683,88.708,158499999.0
2006-08-17 07:00:00,88.69,88.71,88.69,88.71,154399999.0
2006-08-17 07:01:00,88.703,88.705,88.686,88.686,140600001.0
2006-08-17 07:02:00,88.69,88.71,88.685,88.71,258299999.0
2006-08-17 07:03:00,88.688,88.705,88.679,88.702,88300001.0
2006-08-17 07:04:00,88.697,88.71,88.686,88.703,170399999.0
2006-08-17 07:05:00,88.703,88.71,88.684,88.69,306199996.0
2006-08-17 07:06:00,88.691,88.71,88.691,88.707,137300000.0
2006-08-17 07:07:00,88.707,88.707,88.664,88.687,114000002.0
2006-08-17 07:08:00,88.71,88.71,88.686,88.697,162500002.0
2006-08-17 07:09:00,88.68,88.715,88.68,88.707,226799997.0
2006-08-17 07:10:00,88.71,88.71,88.68,88.68,223299998.0
2006-08-17 07:11:00,88.692,88.71,88.69,88.705,231600003.0
2006-08-17 07:12:00,88.705,88.71,88.687,88.698,180899999.0
2006-08-17 07:13:00,88.692,88.71,88.688,88.705,261799999.0
2006-08-17 07:14:00,88.69,88.71,88.689,88.71,256999998.0
2006-08-17 07:15:00,88.682,88.715,88.682,88.705,194000001.0
2006-08-17 07:16:00,88.663,88.71,88.663,88.705,259599995.0
2006-08-17 07:17:00,88.689,88.707,88.684,88.705,198700001.0
2006-08-17 07:18:00,88.698,88.71,88.683,88.703,186300001.0
2006-08-17 07:19:00,88.697,88.71,88.68,88.71,293500003.0
2006-08-17 07:20:00,88.69,88.71,88.688,88.705,192199999.0
2006-08-17 07:21:00,88.703,88.715,88.683,88.689,167200001.0
2006-08-17 07:22:00,88.689,88.71,88.683,88.71,101600000.0
2006-08-17 07:23:00,88.68,88.71,88.68,88.7,262100001.0
2006-08-17 07:24:00,88.705,88.71,88.667,88.697,148599998.0
2006-08-17 07:25:00,88.705,88.715,88.692,88.7,208100001.0
2006-08-17 07:26:00,88.71,88.71,88.672,88.688,301200001.0
2006-08-17 07:27:00,88.705,88.71,88.689,88.697,171200000.0
2006-08-17 07:28:00,88.69,88.71,88.68,88.7,258799999.0
2006-08-17 07:29:00,88.695,88.708,88.687,88.705,134199999.0
2006-08-17 07:30:00,88.687,88.71,88.687,88.705,91099999.0
2006-08-17 07:31:00,88.68,88.705,88.68,88.705,220000000.0
2006-08-17 07:32:00,88.703,88.71,88.686,88.698,170000001.0
2006-08-17 07:33:00,88.694,88.71,88.686,88.703,193100001.0
2006-08-17 07:34:00,88.71,88.71,88.685,88.69,118199999.0
2006-08-17 07:35:00,88.703,88.71,88.683,88.691,288700000.0
2006-08-17 07:36:00,88.712,88.712,88.683,88.69,211399998.0
2006-08-17 07:37:00,88.705,88.71,88.682,88.698,231599997.0
2006-08-17 07:38:00,88.7,88.71,88.682,88.685,169400000.0
2006-08-17 07:39:00,88.715,88.715,88.687,88.694,163899996.0
2006-08-17 07:40:00,88.686,88.715,88.686,88.715,168900000.0
2006-08-17 07:41:00,88.71,88.71,88.69,88.69,107300000.0
2006-08-17 07:42:00,88.705,88.715,88.689,88.69,96899998.0
2006-08-17 07:43:00,88.71,88.71,88.683,88.69,144199999.0
2006-08-17 07:44:00,88.71,88.715,88.693,88.702,137700000.0
2006-08-17 07:45:00,88.687,88.71,88.683,88.703,188299999.0
2006-08-17 07:46:00,88.69,88.71,88.661,88.693,198500001.0
2006-08-17 07:47:00,88.692,88.71,88.679,88.71,231100000.0
2006-08-17 07:48:00,88.71,88.71,88.685,88.697,186600004.0
2006-08-17 07:49:00,88.71,88.71,88.682,88.686,235299998.0
2006-08-17 07:50:00,88.689,88.71,88.651,88.685,193499999.0
2006-08-17 07:51:00,88.69,88.705,88.69,88.705,66199999.0
2006-08-17 07:52:00,88.682,88.705,88.66,88.69,97400001.0
2006-08-17 07:53:00,88.705,88.715,88.669,88.705,176099999.0
2006-08-17 07:54:00,88.705,88.705,88.69,88.69,95400001.0
2006-08-17 07:55:00,88.69,88.71,88.69,88.71,291799996.0
2006-08-17 07:56:00,88.694,88.71,88.681,88.705,221799998.0
2006-08-17 07:57:00,88.705,88.71,88.69,88.698,146299999.0
2006-08-17 07:58:00,88.705,88.71,88.684,88.692,137100000.0
2006-08-17 07:59:00,88.7,88.71,88.679,88.696,74500002.0
2006-08-17 08:00:00,88.706,88.715,88.687,88.705,139100001.0
2006-08-17 08:01:00,88.697,88.71,88.683,88.705,134000000.0
2006-08-17 08:02:00,88.687,88.71,88.687,88.707,118100000.0
2006-08-17 08:03:00,88.691,88.71,88.687,88.705,191700002.0
2006-08-17 08:04:00,88.689,88.715,88.687,88.705,170499999.0
2006-08-17 08:05:00,88.689,88.71,88.683,88.7,264400002.0
2006-08-17 08:06:00,88.69,88.71,88.69,88.705,167000000.0
2006-08-17 08:07:00,88.688,88.71,88.68,88.7,330700000.0
2006-08-17 08:08:00,88.705,88.71,88.691,88.691,151099997.0
2006-08-17 08:09:00,88.68,88.71,88.68,88.71,259700002.0
2006-08-17 08:10:00,88.703,88.713,88.676,88.697,148700003.0
2006-08-17 08:11:00,88.7,88.71,88.682,88.689,199500002.0
2006-08-17 08:12:00,88.69,88.71,88.683,88.71,306300001.0
2006-08-17 08:13:00,88.698,88.71,88.692,88.707,316499996.0
2006-08-17 08:14:00,88.689,88.71,88.684,88.705,231600002.0
2006-08-17 08:15:00,88.686,88.71,88.677,88.71,197500000.0
2006-08-17 08:16:00,88.68,88.707,88.68,88.707,154499999.0
2006-08-17 08:17:00,88.694,88.708,88.683,88.705,134699999.0
2006-08-17 08:18:00,88.707,88.71,88.691,88.691,166899999.0
2006-08-17 08:19:00,88.698,88.71,88.686,88.705,153499998.0
2006-08-17 08:20:00,88.705,88.708,88.68,88.694,185199998.0
2006-08-17 08:21:00,88.71,88.71,88.678,88.68,181700000.0
2006-08-17 08:22:00,88.686,88.71,88.686,88.71,100099999.0
2006-08-17 08:23:00,88.7,88.71,88.678,88.697,131200000.0
2006-08-17 08:24:00,88.69,88.71,88.686,88.71,150799998.0
2006-08-17 08:25:00,88.671,88.71,88.671,88.71,207799999.0
2006-08-17 08:26:00,88.69,88.705,88.685,88.705,114000001.0
2006-08-17 08:27:00,88.705,88.71,88.676,88.676,199799996.0
2006-08-17 08:28:00,88.703,88.71,88.674,88.695,264200001.0
2006-08-17 08:29:00,88.697,88.71,88.685,88.71,216199997.0
2006-08-17 08:30:00,88.691,88.715,88.69,88.707,270099996.0
2006-08-17 08:31:00,88.705,88.71,88.689,88.69,288099996.0
2006-08-17 08:32:00,88.693,88.71,88.683,88.7,168199999.0
2006-08-17 08:33:00,88.69,88.71,88.69,88.71,367299999.0
2006-08-17 08:34:00,88.678,88.71,88.678,88.7,249699999.0
2006-08-17 08:35:00,88.685,88.71,88.68,88.705,217300001.0
2006-08-17 08:36:00,88.697,88.71,88.678,88.7,83399999.0
2006-08-17 08:37:00,88.715,88.715,88.681,88.687,245899998.0
2006-08-17 08:38:00,88.71,88.71,88.685,88.697,180300001.0
2006-08-17 08:39:00,88.705,88.71,88.686,88.698,148199999.0
2006-08-17 08:40:00,88.705,88.71,88.689,88.69,223000001.0
2006-08-17 08:41:00,88.705,88.71,88.673,88.673,171699996.0
2006-08-17 08:42:00,88.686,88.71,88.686,88.705,168100001.0
2006-08-17 08:43:00,88.686,88.71,88.686,88.705,227699999.0
2006-08-17 08:44:00,88.705,88.71,88.686,88.69,253699999.0
2006-08-17 08:45:00,88.705,88.71,88.687,88.697,115500000.0
2006-08-17 08:46:00,88.705,88.71,88.69,88.69,237700001.0
2006-08-17 08:47:00,88.702,88.71,88.686,88.693,234799999.0
2006-08-17 08:48:00,88.698,88.71,88.689,88.705,221699998.0
2006-08-17 08:49:00,88.705,88.71,88.68,88.697,178800001.0
2006-08-17 08:50:00,88.702,88.713,88.681,88.703,149200000.0
2006-08-17 08:51:00,88.69,88.71,88.676,88.698,260199998.0
2006-08-17 08:52:00,88.686,88.705,88.682,88.705,119999999.0
2006-08-17 08:53:00,88.69,88.71,88.683,88.71,304100000.0
2006-08-17 08:54:00,88.697,88.71,88.68,88.71,94300001.0
2006-08-17 08:55:00,88.705,88.712,88.691,88.691,94299999.0
2006-08-17 08:56:00,88.692,88.707,88.682,88.705,114300000.0
2006-08-17 08:57:00,88.705,88.71,88.687,88.687,214999999.0
2006-08-17 08:58:00,88.7,88.707,88.676,88.676,127300001.0
2006-08-17 08:59:00,88.695,88.71,88.688,88.705,143600000.0
2006-08-17 09:00:00,88.682,88.71,88.682,88.705,241000001.0
2006-08-17 09:01:00,88.692,88.707,88.68,88.7,272299997.0
2006-08-17 09:02:00,88.701,88.715,88.692,88.705,157899998.0
2006-08-17 09:03:00,88.689,88.71,88.687,88.707,329899999.0
2006-08-17 09:04:00,88.685,88.71,88.68,88.698,261499998.0
2006-08-17 09:05:00,88.701,88.718,88.693,88.707,192899999.0
2006-08-17 09:06:00,88.707,88.71,88.686,88.698,136599998.0
2006-08-17 09:07:00,88.705,88.71,88.683,88.695,204099995.0
2006-08-17 09:08:00,88.707,88.715,88.69,88.705,198900000.0
2006-08-17 09:09:00,88.697,88.71,88.684,88.71,230799995.0
2006-08-17 09:10:00,88.687,88.707,88.677,88.687,184800002.0
2006-08-17 09:11:00,88.71,88.71,88.681,88.681,152900002.0
2006-08-17 09:12:00,88.691,88.71,88.683,88.7,176999999.0
2006-08-17 09:13:00,88.705,88.707,88.682,88.69,186700002.0
2006-08-17 09:14:00,88.707,88.715,88.686,88.686,154100002.0
2006-08-17 09:15:00,88.705,88.71,88.686,88.695,268899998.0
2006-08-17 09:16:00,88.69,88.71,88.684,88.705,257599997.0
2006-08-17 09:17:00,88.708,88.713,88.688,88.699,313699996.0
2006-08-17 09:18:00,88.705,88.705,88.682,88.685,148900002.0
2006-08-17 09:19:00,88.688,88.707,88.682,88.7,212999995.0
2006-08-17 09:20:00,88.698,88.71,88.686,88.705,177799999.0
2006-08-17 09:21:00,88.706,88.715,88.683,88.703,116700000.0
2006-08-17 09:22:00,88.715,88.715,88.677,88.689,178099999.0
2006-08-17 09:23:00,88.691,88.71,88.683,88.69,248300002.0
2006-08-17 09:24:00,88.69,88.707,88.663,88.691,247400000.0
2006-08-17 09:25:00,88.696,88.715,88.689,88.705,215799994.0
2006-08-17 09:26:00,88.705,88.71,88.686,88.691,298899999.0
2006-08-17 09:27:00,88.689,88.71,88.682,88.703,213499997.0
2006-08-17 09:28:00,88.703,88.71,88.681,88.697,113199999.0
2006-08-17 09:29:00,88.684,88.715,88.684,88.705,157699998.0
2006-08-17 09:30:00,88.689,88.71,88.679,88.7,132499997.0
2006-08-17 09:31:00,88.705,88.71,88.689,88.693,243899997.0
2006-08-17 09:32:00,88.689,88.71,88.682,88.71,136899997.0
2006-08-17 09:33:00,88.7,88.71,88.683,88.707,130900000.0
2006-08-17 09:34:00,88.697,88.71,88.685,88.705,85800001.0
2006-08-17 09:35:00,88.69,88.708,88.69,88.708,50900000.0
2006-08-17 09:36:00,88.705,88.708,88.69,88.69,193299998.0
2006-08-17 09:37:00,88.705,88.71,88.69,88.696,175500000.0
2006-08-17 09:38:00,88.705,88.71,88.686,88.693,276199995.0
2006-08-17 09:39:00,88.71,88.71,88.684,88.698,146199998.0
2006-08-17 09:40:00,88.7,88.71,88.68,88.687,115999999.0
2006-08-17 09:41:00,88.705,88.705,88.678,88.689,114500000.0
2006-08-17 09:42:00,88.703,88.71,88.687,88.69,76100000.0
2006-08-17 09:43:00,88.699,88.713,88.686,88.703,197800000.0
2006-08-17 09:44:00,88.71,88.71,88.667,88.687,196899998.0
2006-08-17 09:45:00,88.703,88.71,88.687,88.699,178399998.0
2006-08-17 09:46:00,88.69,88.713,88.688,88.705,287099996.0
2006-08-17 09:47:00,88.705,88.71,88.676,88.676,201900001.0
2006-08-17 09:48:00,88.707,88.71,88.688,88.69,200699996.0
2006-08-17 09:49:00,88.706,88.715,88.686,88.705,244200001.0
2006-08-17 09:50:00,88.705,88.708,88.683,88.694,208500001.0
2006-08-17 09:51:00,88.695,88.71,88.672,88.687,144900001.0
2006-08-17 09:52:00,88.692,88.715,88.692,88.705,158400003.0
2006-08-17 09:53:00,88.693,88.71,88.684,88.71,247300000.0
2006-08-17 09:54:00,88.705,88.715,88.692,88.699,141899999.0
2006-08-17 09:55:00,88.691,88.71,88.676,88.698,283200001.0
2006-08-17 09:56:00,88.69,88.705,88.682,88.705,179000001.0
2006-08-17 09:57:00,88.691,88.71,88.683,88.705,197500000.0
2006-08-17 09:58:00,88.705,88.71,88.682,88.696,190200000.0
2006-08-17 09:59:00,88.702,88.707,88.684,88.692,261799996.0
2006-08-17 10:00:00,88.7,88.713,88.689,88.705,202600002.0
2006-08-17 10:01:00,88.687,88.71,88.687,88.708,188699998.0
2006-08-17 10:02:00,88.705,88.71,88.69,88.69,141300001.0
2006-08-17 10:03:00,88.697,88.71,88.682,88.705,257100001.0
2006-08-17 10:04:00,88.69,88.71,88.687,88.71,156499998.0
2006-08-17 10:05:00,88.688,88.71,88.681,88.71,150200002.0
2006-08-17 10:06:00,88.702,88.71,88.684,88.692,340799997.0
2006-08-17 10:07:00,88.705,88.705,88.683,88.684,302799995.0
2006-08-17 10:08:00,88.697,88.71,88.68,88.68,153499997.0
2006-08-17 10:09:00,88.705,88.715,88.69,88.694,243899997.0
2006-08-17 10:10:00,88.71,88.71,88.681,88.685,187599999.0
2006-08-17 10:11:00,88.698,88.71,88.692,88.71,99699998.0
2006-08-17 10:12:00,88.69,88.71,88.69,88.705,67400000.0
2006-08-17 10:13:00,88.682,88.71,88.682,88.702,91299999.0
2006-08-17 10:14:00,88.705,88.71,88.69,88.699,191800003.0
2006-08-17 10:15:00,88.705,88.71,88.69,88.694,120300002.0
2006-08-17 10:16:00,88.682,88.71,88.682,88.705,250600002.0
2006-08-17 10:17:00,88.684,88.71,88.684,88.705,247700000.0
2006-08-17 10:18:00,88.705,88.71,88.682,88.688,151200001.0
2006-08-17 10:19:00,88.7,88.71,88.684,88.686,194699998.0
2006-08-17 10:20:00,88.71,88.71,88.7,88.7,43499999.0
2006-08-17 10:21:00,88.703,88.71,88.686,88.698,217999999.0
2006-08-17 10:22:00,88.7,88.71,88.683,88.69,178600000.0
2006-08-17 10:23:00,88.71,88.71,88.681,88.681,215799999.0
2006-08-17 10:24:00,88.707,88.71,88.676,88.676,203099995.0
2006-08-17 10:25:00,88.68,88.71,88.68,88.697,110200002.0
2006-08-17 10:26:00,88.685,88.71,88.681,88.7,152299998.0
2006-08-17 10:27:00,88.708,88.71,88.691,88.707,297299996.0
2006-08-17 10:28:00,88.708,88.71,88.683,88.697,100099999.0
2006-08-17 10:29:00,88.71,88.71,88.68,88.689,145200000.0
2006-08-17 10:30:00,88.691,88.71,88.688,88.703,159200002.0
2006-08-17 10:31:00,88.697,88.713,88.682,88.7,228999999.0
2006-08-17 10:32:00,88.689,88.71,88.68,88.705,128000001.0
2006-08-17 10:33:00,88.705,88.705,88.67,88.67,116400001.0
2006-08-17 10:34:00,88.694,88.71,88.678,88.7,219200000.0
2006-08-17 10:35:00,88.698,88.715,88.685,88.71,156800002.0
2006-08-17 10:36:00,88.695,88.715,88.692,88.705,156700004.0
2006-08-17 10:37:00,88.702,88.705,88.684,88.689,70299998.0
2006-08-17 10:38:00,88.705,88.705,88.686,88.69,148000000.0
2006-08-17 10:39:00,88.69,88.71,88.688,88.703,263500001.0
2006-08-17 10:40:00,88.705,88.71,88.687,88.691,145800000.0
2006-08-17 10:41:00,88.699,88.715,88.688,88.703,264700000.0
2006-08-17 10:42:00,88.705,88.71,88.69,88.69,150400000.0
2006-08-17 10:43:00,88.682,88.713,88.682,88.702,227899999.0
2006-08-17 10:44:00,88.7,88.71,88.68,88.692,312999994.0
2006-08-17 10:45:00,88.705,88.71,88.687,88.691,141900000.0
2006-08-17 10:46:00,88.69,88.71,88.69,88.71,153499997.0
2006-08-17 10:47:00,88.705,88.705,88.68,88.68,205299999.0
2006-08-17 10:48:00,88.695,88.708,88.684,88.705,242299995.0
2006-08-17 10:49:00,88.71,88.71,88.692,88.699,227299997.0
2006-08-17 10:50:00,88.715,88.715,88.669,88.669,160599998.0
2006-08-17 10:51:00,88.705,88.71,88.686,88.688,307000001.0
2006-08-17 10:52:00,88.705,88.715,88.685,88.689,271200000.0
2006-08-17 10:53:00,88.71,88.71,88.68,88.68,203599999.0
2006-08-17 10:54:00,88.705,88.71,88.688,88.688,196399998.0
2006-08-17 10:55:00,88.71,88.71,88.68,88.689,263699995.0
2006-08-17 10:56:00,88.71,88.71,88.686,88.697,179600001.0
2006-08-17 10:57:00,88.71,88.715,88.692,88.692,121299999.0
2006-08-17 10:58:00,88.69,88.715,88.69,88.705,179399999.0
2006-08-17 10:59:00,88.703,88.71,88.686,88.694,216099998.0
2006-08-17 11:00:00,88.692,88.71,88.648,88.703,200699997.0
2006-08-17 11:01:00,88.71,88.71,88.686,88.69,232799998.0
2006-08-17 11:02:00,88.68,88.71,88.678,88.71,149999999.0
2006-08-17 11:03:00,88.7,88.71,88.68,88.697,220800000.0
2006-08-17 11:04:00,88.69,88.71,88.69,88.71,197499998.0
2006-08-17 11:05:00,88.705,88.71,88.69,88.69,179099999.0
2006-08-17 11:06:00,88.7,88.708,88.681,88.693,180700002.0
2006-08-17 11:07:00,88.703,88.71,88.675,88.69,229799995.0
2006-08-17 11:08:00,88.689,88.71,88.681,88.705,144300001.0
2006-08-17 11:09:00,88.71,88.71,88.683,88.689,153500000.0
2006-08-17 11:10:00,88.705,88.71,88.69,88.69,206699998.0
2006-08-17 11:11:00,88.705,88.71,88.686,88.69,136900003.0
2006-08-17 11:12:00,88.705,88.71,88.69,88.698,194600004.0
2006-08-17 11:13:00,88.71,88.715,88.688,88.707,341699998.0
2006-08-17 11:14:00,88.707,88.71,88.685,88.685,213200001.0
2006-08-17 11:15:00,88.689,88.71,88.683,88.693,129499999.0
2006-08-17 11:16:00,88.69,88.71,88.69,88.71,82800001.0
2006-08-17 11:17:00,88.71,88.71,88.689,88.699,134500000.0
2006-08-17 11:18:00,88.7,88.71,88.675,88.68,147600003.0
2006-08-17 11:19:00,88.687,88.71,88.68,88.7,185899999.0
2006-08-17 11:20:00,88.705,88.71,88.674,88.696,196599998.0
2006-08-17 11:21:00,88.699,88.71,88.69,88.71,194999999.0
2006-08-17 11:22:00,88.705,88.713,88.687,88.691,237000001.0
2006-08-17 11:23:00,88.689,88.71,88.682,88.71,247500000.0
2006-08-17 11:24:00,88.708,88.708,88.685,88.69,137700001.0
2006-08-17 11:25:00,88.69,88.71,88.687,88.707,191900000.0
2006-08-17 11:26:00,88.689,88.705,88.68,88.705,187299999.0
2006-08-17 11:27:00,88.69,88.707,88.689,88.707,126200000.0
2006-08-17 11:28:00,88.696,88.715,88.681,88.7,209800002.0
2006-08-17 11:29:00,88.694,88.71,88.692,88.71,185199999.0
2006-08-17 11:30:00,88.696,88.71,88.673,88.705,179700003.0
2006-08-17 11:31:00,88.71,88.71,88.687,88.696,170800001.0
2006-08-17 11:32:00,88.7,88.71,88.681,88.69,209599998.0
2006-08-17 11:33:00,88.705,88.71,88.681,88.71,236300001.0
2006-08-17 11:34:00,88.698,88.71,88.684,88.705,205900002.0
2006-08-17 11:35:00,88.697,88.71,88.68,88.7,244899997.0
2006-08-17 11:36:00,88.708,88.71,88.688,88.698,205899996.0
2006-08-17 11:37:00,88.708,88.713,88.696,88.7,276699999.0
2006-08-17 11:38:00,88.703,88.71,88.679,88.697,252400001.0
2006-08-17 11:39:00,88.69,88.71,88.686,88.71,216199999.0
2006-08-17 11:40:00,88.667,88.713,88.667,88.705,169999999.0
2006-08-17 11:41:00,88.687,88.71,88.686,88.705,242899999.0
2006-08-17 11:42:00,88.705,88.708,88.682,88.685,220600000.0
2006-08-17 11:43:00,88.703,88.707,88.682,88.689,227800000.0
2006-08-17 11:44:00,88.71,88.71,88.685,88.685,126199999.0
2006-08-17 11:45:00,88.687,88.708,88.674,88.708,260599999.0
2006-08-17 11:46:00,88.705,88.707,88.688,88.69,239299999.0
2006-08-17 11:47:00,88.705,88.71,88.682,88.682,163599998.0
2006-08-17 11:48:00,88.697,88.71,88.678,88.707,232400001.0
2006-08-17 11:49:00,88.705,88.718,88.689,88.7,265900001.0
2006-08-17 11:50:00,88.69,88.705,88.69,88.705,132799998.0
2006-08-17 11:51:00,88.704,88.717,88.693,88.71,361500001.0
2006-08-17 11:52:00,88.687,88.705,88.677,88.698,334299998.0
2006-08-17 11:53:00,88.705,88.71,88.683,88.69,172700001.0
2006-08-17 11:54:00,88.705,88.713,88.672,88.688,211000001.0
2006-08-17 11:55:00,88.688,88.71,88.679,88.703,180699998.0
2006-08-17 11:56:00,88.705,88.71,88.691,88.705,138200001.0
2006-08-17 11:57:00,88.71,88.71,88.685,88.689,205799997.0
2006-08-17 11:58:00,88.705,88.71,88.69,88.698,37600000.0
2006-08-17 11:59:00,88.689,88.713,88.689,88.705,298099999.0
2006-08-17 12:00:00,88.68,88.71,88.68,88.705,318900000.0
2006-08-17 12:01:00,88.691,88.71,88.69,88.705,129199999.0
2006-08-17 12:02:00,88.708,88.71,88.688,88.71,293899996.0
2006-08-17 12:03:00,88.695,88.71,88.67,88.7,252100002.0
2006-08-17 12:04:00,88.686,88.705,88.682,88.705,160400001.0
2006-08-17 12:05:00,88.705,88.71,88.68,88.69,199799997.0
2006-08-17 12:06:00,88.689,88.71,88.681,88.71,113400000.0
2006-08-17 12:07:00,88.684,88.71,88.647,88.71,233600000.0
2006-08-17 12:08:00,88.687,88.71,88.687,88.707,185900001.0
2006-08-17 12:09:00,88.69,88.71,88.689,88.698,134099998.0
2006-08-17 12:10:00,88.687,88.71,88.687,88.69,159999998.0
2006-08-17 12:11:00,88.688,88.71,88.683,88.705,187899999.0
2006-08-17 12:12:00,88.696,88.713,88.692,88.71,149899999.0
2006-08-17 12:13:00,88.689,88.71,88.68,88.7,191600000.0
2006-08-17 12:14:00,88.684,88.71,88.684,88.703,204999998.0
2006-08-17 12:15:00,88.705,88.715,88.686,88.691,164799999.0
2006-08-17 12:16:00,88.682,88.71,88.682,88.705,161199999.0
2006-08-17 12:17:00,88.698,88.71,88.687,88.705,162500000.0
2006-08-17 12:18:00,88.691,88.715,88.691,88.708,180999998.0
2006-08-17 12:19:00,88.682,88.713,88.682,88.705,194999999.0
2006-08-17 12:20:00,88.705,88.71,88.673,88.696,300699995.0
2006-08-17 12:21:00,88.705,88.71,88.682,88.682,113699999.0
2006-08-17 12:22:00,88.71,88.715,88.692,88.692,176000003.0
2006-08-17 12:23:00,88.698,88.71,88.683,88.71,180900000.0
2006-08-17 12:24:00,88.71,88.71,88.679,88.68,253800004.0
2006-08-17 12:25:00,88.703,88.705,88.677,88.689,279800001.0
2006-08-17 12:26:00,88.705,88.71,88.68,88.68,194899995.0
2006-08-17 12:27:00,88.703,88.71,88.67,88.691,167300001.0
2006-08-17 12:28:00,88.705,88.718,88.681,88.681,255699999.0
2006-08-17 12:29:00,88.705,88.71,88.676,88.697,222699999.0
2006-08-17 12:30:00,88.69,88.71,88.682,88.7,237500002.0
2006-08-17 12:31:00,88.695,88.71,88.676,88.697,113199998.0
2006-08-17 12:32:00,88.687,88.71,88.683,88.683,293100003.0
2006-08-17 12:33:00,88.68,88.707,88.679,88.7,249400000.0
2006-08-17 12:34:00,88.71,88.71,88.686,88.686,91200002.0
2006-08-17 12:35:00,88.698,88.71,88.69,88.705,245299996.0
2006-08-17 12:36:00,88.688,88.708,88.675,88.708,318899995.0
2006-08-17 12:37:00,88.705,88.71,88.684,88.698,229499998.0
2006-08-17 12:38:00,88.71,88.71,88.693,88.705,131799999.0
2006-08-17 12:39:00,88.698,88.71,88.691,88.71,167999998.0
2006-08-17 12:40:00,88.694,88.715,88.69,88.715,109400001.0
2006-08-17 12:41:00,88.698,88.71,88.69,88.705,201199998.0
2006-08-17 12:42:00,88.687,88.71,88.687,88.705,149800001.0
2006-08-17 12:43:00,88.702,88.71,88.682,88.682,247399995.0
2006-08-17 12:44:00,88.702,88.707,88.68,88.7,180400001.0
2006-08-17 12:45:00,88.71,88.71,88.69,88.698,213500000.0
2006-08-17 12:46:00,88.697,88.707,88.677,88.689,170600001.0
2006-08-17 12:47:00,88.705,88.705,88.641,88.679,177000001.0
2006-08-17 12:48:00,88.69,88.708,88.683,88.705,95100000.0
2006-08-17 12:49:00,88.708,88.71,88.683,88.698,271599999.0
2006-08-17 12:50:00,88.69,88.71,88.69,88.71,164399999.0
2006-08-17 12:51:00,88.707,88.715,88.688,88.698,220799999.0
2006-08-17 12:52:00,88.694,88.713,88.684,88.71,144999998.0
2006-08-17 12:53:00,88.68,88.713,88.675,88.695,206500003.0
2006-08-17 12:54:00,88.705,88.71,88.686,88.689,157799997.0
2006-08-17 12:55:00,88.71,88.715,88.691,88.706,255400002.0
2006-08-17 12:56:00,88.708,88.71,88.685,88.69,173099997.0
2006-08-17 12:57:00,88.7,88.71,88.681,88.687,57500000.0
2006-08-17 12:58:00,88.699,88.713,88.693,88.71,195299998.0
2006-08-17 12:59:00,88.69,88.71,88.686,88.71,126200000.0
2006-08-17 13:00:00,88.69,88.71,88.69,88.71,150699999.0
2006-08-17 13:01:00,88.705,88.71,88.683,88.698,146699997.0
2006-08-17 13:02:00,88.705,88.71,88.68,88.68,154399999.0
2006-08-17 13:03:00,88.687,88.71,88.672,88.703,293299999.0
2006-08-17 13:04:00,88.705,88.71,88.69,88.69,117899999.0
2006-08-17 13:05:00,88.687,88.71,88.686,88.703,237199999.0
2006-08-17 13:06:00,88.71,88.71,88.685,88.698,226799999.0
2006-08-17 13:07:00,88.715,88.715,88.682,88.684,124399999.0
2006-08-17 13:08:00,88.707,88.71,88.673,88.695,270600003.0
2006-08-17 13:09:00,88.705,88.715,88.683,88.686,315399999.0
2006-08-17 13:10:00,88.707,88.71,88.683,88.697,221600001.0
2006-08-17 13:11:00,88.69,88.71,88.69,88.71,104500000.0
2006-08-17 13:12:00,88.695,88.71,88.674,88.708,149999997.0
2006-08-17 13:13:00,88.706,88.715,88.681,88.705,155799998.0
2006-08-17 13:14:00,88.71,88.71,88.682,88.687,174500000.0
2006-08-17 13:15:00,88.705,88.71,88.688,88.69,245200000.0
2006-08-17 13:16:00,88.686,88.71,88.685,88.707,184100002.0
2006-08-17 13:17:00,88.68,88.71,88.68,88.71,134999998.0
2006-08-17 13:18:00,88.696,88.71,88.692,88.71,125200000.0
2006-08-17 13:19:00,88.703,88.71,88.683,88.687,222499996.0
2006-08-17 13:20:00,88.696,88.71,88.692,88.695,64400000.0
2006-08-17 13:21:00,88.691,88.71,88.687,88.705,261899998.0
2006-08-17 13:22:00,88.69,88.705,88.686,88.705,163199999.0
2006-08-17 13:23:00,88.705,88.71,88.69,88.698,145800001.0
2006-08-17 13:24:00,88.708,88.71,88.685,88.69,257699998.0
2006-08-17 13:25:00,88.69,88.71,88.69,88.71,156699999.0
2006-08-17 13:26:00,88.71,88.71,88.687,88.698,219400000.0
2006-08-17 13:27:00,88.698,88.712,88.685,88.702,311500001.0
2006-08-17 13:28:00,88.69,88.71,88.69,88.71,132600000.0
2006-08-17 13:29:00,88.686,88.71,88.685,88.71,148800002.0
2006-08-17 13:30:00,88.68,88.71,88.68,88.705,186299998.0
2006-08-17 13:31:00,88.69,88.71,88.683,88.705,160500000.0
2006-08-17 13:32:00,88.71,88.71,88.69,88.69,99900001.0
2006-08-17 13:33:00,88.675,88.71,88.675,88.703,146200000.0
2006-08-17 13:34:00,88.705,88.708,88.69,88.69,157200001.0
2006-08-17 13:35:00,88.707,88.71,88.683,88.698,178599999.0
2006-08-17 13:36:00,88.691,88.707,88.68,88.7,257199998.0
2006-08-17 13:37:00,88.686,88.71,88.682,88.7,287299994.0
2006-08-17 13:38:00,88.707,88.71,88.691,88.693,180499999.0
2006-08-17 13:39:00,88.695,88.71,88.677,88.705,127300000.0
2006-08-17 13:40:00,88.69,88.715,88.688,88.715,287700000.0
2006-08-17 13:41:00,88.71,88.715,88.685,88.685,221599997.0
2006-08-17 13:42:00,88.69,88.713,88.68,88.7,212099999.0
2006-08-17 13:43:00,88.697,88.71,88.676,88.685,249299998.0
2006-08-17 13:44:00,88.705,88.71,88.687,88.693,218099999.0
2006-08-17 13:45:00,88.705,88.707,88.666,88.69,245700001.0
2006-08-17 13:46:00,88.691,88.71,88.68,88.705,199500000.0
2006-08-17 13:47:00,88.689,88.715,88.689,88.707,143300000.0
2006-08-17 13:48:00,88.71,88.71,88.685,88.686,224900001.0
2006-08-17 13:49:00,88.705,88.71,88.682,88.696,188300000.0
2006-08-17 13:50:00,88.682,88.71,88.682,88.707,168699999.0
2006-08-17 13:51:00,88.71,88.71,88.69,88.69,219199993.0
2006-08-17 13:52:00,88.703,88.71,88.679,88.688,241399999.0
2006-08-17 13:53:00,88.698,88.715,88.691,88.715,161599999.0
2006-08-17 13:54:00,88.7,88.715,88.683,88.689,199600000.0
2006-08-17 13:55:00,88.705,88.71,88.689,88.694,194800000.0
2006-08-17 13:56:00,88.71,88.71,88.68,88.69,216100001.0
2006-08-17 13:57:00,88.691,88.71,88.684,88.697,189200000.0
2006-08-17 13:58:00,88.71,88.71,88.684,88.692,211699998.0
2006-08-17 13:59:00,88.696,88.71,88.68,88.705,266100001.0
2006-08-17 14:00:00,88.697,88.71,88.682,88.71,143899999.0
2006-08-17 14:01:00,88.7,88.715,88.682,88.689,214399998.0
2006-08-17 14:02:00,88.684,88.707,88.681,88.703,169400004.0
2006-08-17 14:03:00,88.705,88.71,88.683,88.69,132599999.0
2006-08-17 14:04:00,88.71,88.71,88.689,88.699,193400001.0
2006-08-17 14:05:00,88.705,88.71,88.688,88.69,225900001.0
2006-08-17 14:06:00,88.682,88.715,88.682,88.702,158700001.0
2006-08-17 14:07:00,88.69,88.71,88.685,88.705,238100000.0
2006-08-17 14:08:00,88.705,88.705,88.684,88.686,77700000.0
2006-08-17 14:09:00,88.689,88.715,88.687,88.705,187100002.0
2006-08-17 14:10:00,88.71,88.71,88.69,88.69,137000001.0
2006-08-17 14:11:00,88.708,88.71,88.686,88.689,305000002.0
2006-08-17 14:12:00,88.705,88.71,88.68,88.697,114600000.0
2006-08-17 14:13:00,88.705,88.71,88.69,88.694,160799998.0
2006-08-17 14:14:00,88.705,88.71,88.69,88.69,249199995.0
2006-08-17 14:15:00,88.688,88.71,88.676,88.71,242100001.0
2006-08-17 14:16:00,88.691,88.713,88.69,88.705,204700001.0
2006-08-17 14:17:00,88.686,88.713,88.686,88.71,156999997.0
2006-08-17 14:18:00,88.7,88.71,88.68,88.68,152799998.0
2006-08-17 14:19:00,88.678,88.71,88.67,88.705,201600000.0
2006-08-17 14:20:00,88.694,88.71,88.686,88.703,164100000.0
2006-08-17 14:21:00,88.69,88.707,88.68,88.69,177299999.0
2006-08-17 14:22:00,88.705,88.71,88.686,88.69,232600000.0
2006-08-17 14:23:00,88.685,88.71,88.683,88.69,158900001.0
2006-08-17 14:24:00,88.705,88.71,88.686,88.69,195200001.0
2006-08-17 14:25:00,88.705,88.715,88.687,88.689,125599996.0
2006-08-17 14:26:00,88.71,88.71,88.674,88.688,237199998.0
2006-08-17 14:27:00,88.705,88.715,88.688,88.688,225300001.0
2006-08-17 14:28:00,88.705,88.71,88.673,88.687,211899999.0
2006-08-17 14:29:00,88.707,88.715,88.682,88.705,179899999.0
2006-08-17 14:30:00,88.68,88.71,88.68,88.705,258099999.0
2006-08-17 14:31:00,88.707,88.708,88.689,88.69,194499998.0
2006-08-17 14:32:00,88.698,88.71,88.691,88.71,112000000.0
2006-08-17 14:33:00,88.682,88.71,88.682,88.7,149500003.0
2006-08-17 14:34:00,88.708,88.71,88.684,88.69,226399997.0
2006-08-17 14:35:00,88.69,88.71,88.686,88.705,195900001.0
2006-08-17 14:36:00,88.695,88.71,88.683,88.69,192499997.0
2006-08-17 14:37:00,88.692,88.715,88.686,88.71,186499998.0
2006-08-17 14:38:00,88.707,88.707,88.686,88.686,121600000.0
2006-08-17 14:39:00,88.69,88.71,88.687,88.71,121800000.0
2006-08-17 14:40:00,88.705,88.71,88.69,88.71,256299999.0
2006-08-17 14:41:00,88.703,88.71,88.645,88.693,172499997.0
2006-08-17 14:42:00,88.689,88.71,88.684,88.702,186000000.0
2006-08-17 14:43:00,88.71,88.71,88.69,88.69,137499999.0
2006-08-17 14:44:00,88.697,88.71,88.682,88.71,130899999.0
2006-08-17 14:45:00,88.69,88.71,88.686,88.705,181100000.0
2006-08-17 14:46:00,88.705,88.71,88.69,88.69,175000000.0
2006-08-17 14:47:00,88.69,88.71,88.688,88.705,251300000.0
2006-08-17 14:48:00,88.682,88.715,88.682,88.705,130000001.0
2006-08-17 14:49:00,88.69,88.71,88.686,88.705,129999997.0
2006-08-17 14:50:00,88.695,88.715,88.681,88.706,138499998.0
2006-08-17 14:51:00,88.697,88.71,88.68,88.7,282799999.0
2006-08-17 14:52:00,88.698,88.71,88.691,88.707,207499998.0
2006-08-17 14:53:00,88.691,88.71,88.684,88.705,199699999.0
2006-08-17 14:54:00,88.705,88.71,88.69,88.69,207799996.0
2006-08-17 14:55:00,88.69,88.71,88.69,88.71,109800001.0
2006-08-17 14:56:00,88.707,88.71,88.687,88.69,145499999.0
2006-08-17 14:57:00,88.698,88.71,88.689,88.705,231299996.0
2006-08-17 14:58:00,88.696,88.71,88.688,88.69,219400001.0
2006-08-17 14:59:00,88.698,88.71,88.674,88.696,143499999.0
2006-08-17 15:00:00,88.681,88.707,88.681,88.705,126299999.0
2006-08-17 15:01:00,88.685,88.708,88.68,88.705,251799998.0
2006-08-17 15:02:00,88.705,88.713,88.685,88.696,188400002.0
2006-08-17 15:03:00,88.705,88.71,88.689,88.691,260099999.0
2006-08-17 15:04:00,88.69,88.705,88.684,88.703,192100004.0
2006-08-17 15:05:00,88.71,88.71,88.687,88.698,261200000.0
2006-08-17 15:06:00,88.697,88.71,88.677,88.705,155799998.0
2006-08-17 15:07:00,88.703,88.71,88.651,88.685,187399998.0
2006-08-17 15:08:00,88.705,88.713,88.687,88.688,164100000.0
2006-08-17 15:09:00,88.682,88.71,88.678,88.698,210299999.0
2006-08-17 15:10:00,88.688,88.71,88.682,88.708,187000000.0
2006-08-17 15:11:00,88.71,88.71,88.679,88.692,124699999.0
2006-08-17 15:12:00,88.686,88.715,88.683,88.705,206800003.0
2006-08-17 15:13:00,88.705,88.71,88.68,88.68,167299998.0
2006-08-17 15:14:00,88.71,88.71,88.685,88.697,165800000.0
2006-08-17 15:15:00,88.692,88.71,88.69,88.705,104400000.0
2006-08-17 15:16:00,88.705,88.71,88.69,88.69,96599999.0
2006-08-17 15:17:00,88.685,88.715,88.685,88.692,214399998.0
2006-08-17 15:18:00,88.71,88.715,88.693,88.699,252800001.0
2006-08-17 15:19:00,88.684,88.71,88.675,88.707,282599995.0
2006-08-17 15:20:00,88.697,88.71,88.682,88.71,101000001.0
2006-08-17 15:21:00,88.69,88.715,88.684,88.71,193800000.0
2006-08-17 15:22:00,88.682,88.707,88.682,88.707,87299999.0
2006-08-17 15:23:00,88.705,88.71,88.69,88.69,155100002.0
2006-08-17 15:24:00,88.705,88.71,88.683,88.684,248599998.0
2006-08-17 15:25:00,88.708,88.71,88.687,88.698,142200000.0
2006-08-17 15:26:00,88.705,88.71,88.69,88.698,222999998.0
2006-08-17 15:27:00,88.705,88.71,88.678,88.68,183800003.0
2006-08-17 15:28:00,88.69,88.71,88.69,88.705,165799999.0
2006-08-17 15:29:00,88.707,88.715,88.69,88.715,248500002.0
2006-08-17 15:30:00,88.69,88.71,88.69,88.71,136300000.0
2006-08-17 15:31:00,88.69,88.71,88.69,88.71,264299997.0
2006-08-17 15:32:00,88.702,88.705,88.684,88.689,63599998.0
2006-08-17 15:33:00,88.697,88.71,88.676,88.697,93500001.0
2006-08-17 15:34:00,88.705,88.71,88.689,88.698,205000000.0
2006-08-17 15:35:00,88.705,88.715,88.694,88.699,86300000.0
2006-08-17 15:36:00,88.566,88.604,88.287,88.287,122000000.0
2006-08-17 15:37:00,88.287,88.294,88.261,88.261,142600000.0
2006-08-17 15:38:00,88.275,88.289,88.258,88.265,254500000.0
2006-08-17 15:39:00,88.274,88.28,88.257,88.266,176799998.0
2006-08-17 15:40:00,88.271,88.271,88.188,88.233,115700000.0
2006-08-17 15:41:00,88.249,88.267,88.239,88.239,171900004.0
2006-08-17 15:42:00,88.265,88.269,88.245,88.245,100300000.0
2006-08-17 15:43:00,88.254,88.259,88.226,88.229,232099998.0
2006-08-17 15:44:00,88.24,88.255,88.217,88.217,232500000.0
2006-08-17 15:45:00,88.24,88.255,88.22,88.24,244999999.0
2006-08-17 15:46:00,88.223,88.248,88.223,88.238,150300000.0
2006-08-17 15:47:00,88.23,88.23,88.198,88.211,234799998.0
2006-08-17 15:48:00,88.175,88.192,88.147,88.15,216900000.0
2006-08-17 15:49:00,88.14,88.159,88.135,88.137,276600005.0
2006-08-17 15:50:00,88.159,88.159,88.118,88.118,115199998.0
2006-08-17 15:51:00,88.135,88.168,88.122,88.148,158899997.0
2006-08-17 15:52:00,88.175,88.175,88.14,88.145,226699999.0
2006-08-17 15:53:00,88.142,88.162,88.135,88.16,173000003.0
2006-08-17 15:54:00,88.15,88.176,88.133,88.155,137400000.0
2006-08-17 15:55:00,88.155,88.168,88.139,88.151,267999998.0
2006-08-17 15:56:00,88.166,88.169,88.148,88.158,172500000.0
2006-08-17 15:57:00,88.168,88.184,88.156,88.164,190400001.0
2006-08-17 15:58:00,88.177,88.182,88.155,88.155,156700000.0
2006-08-17 15:59:00,88.158,88.165,88.129,88.129,152700000.0
2006-08-17 16:00:00,88.144,88.166,88.109,88.138,204700002.0
2006-08-17 16:01:00,88.176,88.184,88.141,88.149,159000003.0
2006-08-17 16:02:00,88.173,88.184,88.164,88.184,68199999.0
2006-08-17 16:03:00,88.164,88.185,88.139,88.179,196000000.0
2006-08-17 16:04:00,88.188,88.193,88.16,88.16,193700001.0
2006-08-17 16:05:00,88.185,88.185,88.146,88.153,131199999.0
2006-08-17 16:06:00,88.15,88.18,88.15,88.172,118800002.0
2006-08-17 16:07:00,88.172,88.173,88.15,88.157,162400000.0
2006-08-17 16:08:00,88.165,88.181,88.147,88.148,317199997.0
2006-08-17 16:09:00,88.154,88.186,88.154,88.168,388699999.0
2006-08-17 16:10:00,88.169,88.187,88.165,88.165,192399998.0
2006-08-17 16:11:00,88.167,88.178,88.146,88.157,166500005.0
2006-08-17 16:12:00,88.155,88.173,88.153,88.173,144600002.0
2006-08-17 16:13:00,88.174,88.186,88.162,88.177,203099999.0
2006-08-17 16:14:00,88.142,88.19,88.142,88.176,130100000.0
2006-08-17 16:15:00,88.18,88.194,88.166,88.173,187600000.0
2006-08-17 16:16:00,88.165,88.187,88.165,88.187,139400000.0
2006-08-17 16:17:00,88.185,88.186,88.158,88.176,250199998.0
2006-08-17 16:18:00,88.166,88.181,88.138,88.153,196100000.0
2006-08-17 16:19:00,88.15,88.177,88.15,88.173,140900003.0
2006-08-17 16:20:00,88.175,88.181,88.16,88.164,188499998.0
2006-08-17 16:21:00,88.157,88.179,88.148,88.179,144999999.0
2006-08-17 16:22:00,88.191,88.192,88.167,88.17,227100003.0
2006-08-17 16:23:00,88.189,88.192,88.168,88.169,180400001.0
2006-08-17 16:24:00,88.172,88.202,88.168,88.202,162300001.0
2006-08-17 16:25:00,88.209,88.229,88.196,88.213,225300002.0
2006-08-17 16:26:00,88.229,88.234,88.196,88.201,166799996.0
2006-08-17 16:27:00,88.201,88.222,88.189,88.222,328800000.0
2006-08-17 16:28:00,88.217,88.247,88.192,88.223,137500000.0
2006-08-17 16:29:00,88.255,88.255,88.186,88.186,156900000.0
2006-08-17 16:30:00,88.173,88.173,88.123,88.137,253099996.0
2006-08-17 16:31:00,88.132,88.177,88.132,88.167,216800000.0
2006-08-17 16:32:00,88.163,88.194,88.147,88.167,234300000.0
2006-08-17 16:33:00,88.174,88.197,88.173,88.191,164499999.0
2006-08-17 16:34:00,88.158,88.186,88.158,88.183,138999999.0
2006-08-17 16:35:00,88.172,88.172,88.149,88.149,127099999.0
2006-08-17 16:36:00,88.143,88.177,88.143,88.158,172799998.0
2006-08-17 16:37:00,88.165,88.174,88.147,88.173,193699999.0
2006-08-17 16:38:00,88.168,88.171,88.149,88.158,183300000.0
2006-08-17 16:39:00,88.162,88.162,88.129,88.129,224200003.0
2006-08-17 16:40:00,88.16,88.182,88.146,88.161,197800002.0
2006-08-17 16:41:00,88.152,88.175,88.14,88.175,182799999.0
2006-08-17 16:42:00,88.174,88.19,88.154,88.17,239399998.0
2006-08-17 16:43:00,88.196,88.212,88.181,88.184,248300002.0
2006-08-17 16:44:00,88.195,88.195,88.168,88.173,147999997.0
2006-08-17 16:45:00,88.181,88.181,88.148,88.148,284699996.0
2006-08-17 16:46:00,88.159,88.169,88.144,88.156,170100000.0
2006-08-17 16:47:00,88.162,88.166,88.138,88.163,211599997.0
2006-08-17 16:48:00,88.156,88.16,88.133,88.133,221200000.0
2006-08-17 16:49:00,88.151,88.166,88.123,88.135,274999998.0
2006-08-17 16:50:00,88.132,88.143,88.105,88.105,167800000.0
2006-08-17 16:51:00,88.117,88.126,88.096,88.101,148499999.0
2006-08-17 16:52:00,88.105,88.127,88.086,88.089,224899999.0
2006-08-17 16:53:00,88.08,88.087,88.062,88.062,281500002.0
2006-08-17 16:54:00,88.057,88.057,88.032,88.032,116899999.0
2006-08-17 16:55:00,88.042,88.062,88.028,88.036,180700003.0
2006-08-17 16:56:00,88.048,88.067,88.04,88.056,133800000.0
2006-08-17 16:57:00,88.015,88.043,88.003,88.043,222100001.0
2006-08-17 16:58:00,88.037,88.058,88.015,88.038,235300002.0
2006-08-17 16:59:00,88.045,88.089,88.043,88.089,193300000.0
2006-08-17 17:00:00,88.114,88.158,88.114,88.133,183799996.0
2006-08-17 17:01:00,88.142,88.147,88.116,88.116,248199998.0
2006-08-17 17:02:00,88.129,88.153,88.128,88.139,229299995.0
2006-08-17 17:03:00,88.138,88.143,88.112,88.115,294699999.0
2006-08-17 17:04:00,88.129,88.15,88.117,88.14,198900001.0
2006-08-17 17:05:00,88.133,88.155,88.129,88.133,282999996.0
2006-08-17 17:06:00,88.162,88.172,88.142,88.142,185599998.0
2006-08-17 17:07:00,88.157,88.168,88.145,88.156,180599999.0
2006-08-17 17:08:00,88.147,88.168,88.139,88.168,146999999.0
2006-08-17 17:09:00,88.16,88.168,88.125,88.125,152199999.0
2006-08-17 17:10:00,88.144,88.161,88.136,88.158,131500000.0
2006-08-17 17:11:00,88.154,88.154,88.125,88.138,214600002.0
2006-08-17 17:12:00,88.13,88.154,88.13,88.146,101000000.0
2006-08-17 17:13:00,88.144,88.156,88.13,88.14,189500000.0
2006-08-17 17:14:00,88.128,88.154,88.122,88.154,134000001.0
2006-08-17 17:15:00,88.153,88.155,88.121,88.132,220900000.0
2006-08-17 17:16:00,88.154,88.163,88.131,88.144,157300000.0
2006-08-17 17:17:00,88.173,88.173,88.145,88.145,128899998.0
2006-08-17 17:18:00,88.175,88.175,88.148,88.162,135200000.0
2006-08-17 17:19:00,88.165,88.171,88.14,88.141,204399999.0
2006-08-17 17:20:00,88.164,88.168,88.137,88.146,150800001.0
2006-08-17 17:21:00,88.147,88.162,88.134,88.152,213500002.0
2006-08-17 17:22:00,88.155,88.164,88.145,88.148,100700000.0
2006-08-17 17:23:00,88.134,88.162,88.127,88.135,140000001.0
2006-08-17 17:24:00,88.121,88.133,88.099,88.115,186499997.0
2006-08-17 17:25:00,88.112,88.129,88.103,88.114,251700001.0
2006-08-17 17:26:00,88.105,88.118,88.094,88.1,234599997.0
2006-08-17 17:27:00,88.107,88.121,88.083,88.095,222000002.0
2006-08-17 17:28:00,88.077,88.094,88.067,88.087,262699998.0
2006-08-17 17:29:00,88.065,88.091,88.054,88.072,196600001.0
2006-08-17 17:30:00,88.05,88.076,88.05,88.075,122200001.0
2006-08-17 17:31:00,88.07,88.093,88.056,88.067,182399997.0
2006-08-17 17:32:00,88.075,88.099,88.067,88.092,242700002.0
2006-08-17 17:33:00,88.084,88.084,88.024,88.024,305100004.0
2006-08-17 17:34:00,88.022,88.054,88.019,88.048,196099999.0
2006-08-17 17:35:00,88.039,88.062,88.034,88.059,183499997.0
2006-08-17 17:36:00,88.046,88.065,88.041,88.053,236399996.0
2006-08-17 17:37:00,88.063,88.065,88.04,88.052,154499997.0
2006-08-17 17:38:00,88.065,88.083,88.047,88.067,181100001.0
2006-08-17 17:39:00,88.084,88.103,88.076,88.078,185799999.0
2006-08-17 17:40:00,88.096,88.109,88.084,88.106,161099999.0
2006-08-17 17:41:00,88.105,88.106,88.062,88.062,232700000.0
2006-08-17 17:42:00,88.075,88.096,88.071,88.081,114599999.0
2006-08-17 17:43:00,88.074,88.081,88.049,88.067,111000000.0
2006-08-17 17:44:00,88.081,88.086,88.029,88.063,226499998.0
2006-08-17 17:45:00,88.06,88.091,88.057,88.069,206099999.0
2006-08-17 17:46:00,88.052,88.078,88.048,88.068,275100002.0
2006-08-17 17:47:00,88.06,88.087,88.043,88.071,202099999.0
2006-08-17 17:48:00,88.073,88.101,88.073,88.096,156600000.0
2006-08-17 17:49:00,88.089,88.112,88.077,88.103,156999997.0
2006-08-17 17:50:00,88.1,88.117,88.083,88.097,193200000.0
2006-08-17 17:51:00,88.103,88.103,88.078,88.081,239400002.0
2006-08-17 17:52:00,88.102,88.102,88.081,88.084,178499999.0
2006-08-17 17:53:00,88.101,88.103,88.075,88.085,306700000.0
2006-08-17 17:54:00,88.113,88.123,88.094,88.114,167199999.0
2006-08-17 17:55:00,88.093,88.123,88.084,88.112,188200000.0
2006-08-17 17:56:00,88.108,88.111,88.089,88.097,169700002.0
2006-08-17 17:57:00,88.089,88.123,88.089,88.123,179199999.0
2006-08-17 17:58:00,88.119,88.139,88.099,88.099,238999999.0
2006-08-17 17:59:00,88.105,88.114,88.073,88.073,207200001.0
2006-08-17 18:00:00,88.036,88.186,88.036,88.186,277100001.0
2006-08-17 18:01:00,88.172,88.2,88.136,88.163,1274899989.0
2006-08-17 18:02:00,88.163,88.183,88.138,88.141,1925300003.0
2006-08-17 18:03:00,88.145,88.148,88.11,88.13,2116799997.0
2006-08-17 18:04:00,88.142,88.15,88.117,88.13,1757199999.0
2006-08-17 18:05:00,88.151,88.152,88.107,88.138,1774099992.0
2006-08-17 18:06:00,88.14,88.152,88.117,88.152,1690799991.0
2006-08-17 18:07:00,88.126,88.151,88.114,88.133,1969599998.0
2006-08-17 18:08:00,88.128,88.149,88.084,88.106,2092199997.0
2006-08-17 18:09:00,88.127,88.133,88.106,88.115,1405600001.0
2006-08-17 18:10:00,88.124,88.142,88.108,88.11,1697300007.0
2006-08-17 18:11:00,88.131,88.14,88.109,88.109,977099997.0
2006-08-17 18:12:00,88.11,88.159,88.103,88.146,1322800000.0
2006-08-17 18:13:00,88.145,88.155,88.119,88.129,1382299999.0
2006-08-17 18:14:00,88.135,88.161,88.131,88.149,1884599991.0
2006-08-17 18:15:00,88.131,88.151,88.119,88.135,2140199994.0
2006-08-17 18:16:00,88.18,88.2,88.14,88.18,673899997.0
2006-08-17 18:17:00,88.14,88.153,88.123,88.127,673899997.0
2006-08-17 18:18:00,88.142,88.152,88.116,88.139,1249300000.0
2006-08-17 18:19:00,88.135,88.162,88.126,88.153,1946699994.0
2006-08-17 18:20:00,88.159,88.177,88.141,88.152,1511199998.0
2006-08-17 18:21:00,88.159,88.167,88.136,88.145,1737200005.0
2006-08-17 18:22:00,88.167,88.198,88.157,88.18,1475099994.0
2006-08-17 18:23:00,88.2,88.25,88.16,88.22,1571899995.0
2006-08-17 18:24:00,88.223,88.246,88.182,88.198,1571899995.0
2006-08-17 18:25:00,88.24,88.29,88.21,88.24,1611599983.0
2006-08-17 18:26:00,88.21,88.242,88.196,88.225,1611599983.0
2006-08-17 18:27:00,88.229,88.259,88.219,88.226,1530299994.0
2006-08-17 18:28:00,88.26,88.27,88.237,88.241,971900001.0
2006-08-17 18:29:00,88.266,88.266,88.235,88.246,1288599985.0
2006-08-17 18:30:00,88.257,88.275,88.245,88.264,666000006.0
2006-08-17 18:31:00,88.268,88.279,88.236,88.236,1081399998.0
2006-08-17 18:32:00,88.241,88.269,88.226,88.238,1745399991.0
2006-08-17 18:33:00,88.241,88.275,88.228,88.259,1881099999.0
2006-08-17 18:34:00,88.281,88.283,88.237,88.238,1679900003.0
2006-08-17 18:35:00,88.249,88.257,88.229,88.233,1776299999.0
2006-08-17 18:36:00,88.232,88.247,88.204,88.237,1622399999.0
2006-08-17 18:37:00,88.242,88.254,88.214,88.214,1247599997.0
2006-08-17 18:38:00,88.221,88.232,88.192,88.213,778599999.0
2006-08-17 18:39:00,88.213,88.221,88.191,88.215,352600000.0
2006-08-17 18:40:00,88.207,88.227,88.197,88.2,765599991.0
2006-08-17 18:41:00,88.218,88.225,88.191,88.215,756799998.0
2006-08-17 18:42:00,88.202,88.236,88.202,88.23,680299994.0
2006-08-17 18:43:00,88.224,88.224,88.188,88.195,1180400005.0
2006-08-17 18:44:00,88.188,88.195,88.124,88.124,815199998.0
2006-08-17 18:45:00,88.136,88.173,88.134,88.152,1165799992.0
2006-08-17 18:46:00,88.161,88.173,88.132,88.158,731199995.0
2006-08-17 18:47:00,88.157,88.179,88.138,88.165,543799997.0
2006-08-17 18:48:00,88.156,88.183,88.156,88.173,638999997.0
2006-08-17 18:49:00,88.176,88.186,88.159,88.168,896299997.0
2006-08-17 18:50:00,88.188,88.194,88.162,88.162,1010000004.0
2006-08-17 18:51:00,88.173,88.195,88.167,88.195,566000003.0
2006-08-17 18:52:00,88.191,88.194,88.162,88.167,900399995.0
2006-08-17 18:53:00,88.179,88.193,88.146,88.146,828999998.0
2006-08-17 18:54:00,88.16,88.183,88.153,88.173,944300000.0
2006-08-17 18:55:00,88.163,88.164,88.138,88.145,976100000.0
2006-08-17 18:56:00,88.162,88.18,88.145,88.158,608999997.0
2006-08-17 18:57:00,88.172,88.184,88.154,88.159,392899998.0
2006-08-17 18:58:00,88.162,88.178,88.139,88.161,1155999996.0
2006-08-17 18:59:00,88.179,88.205,88.173,88.191,878500004.0
2006-08-17 19:00:00,88.21,88.221,88.187,88.187,633599995.0
2006-08-17 19:01:00,88.199,88.217,88.179,88.191,362999997.0
2006-08-17 19:02:00,88.191,88.23,88.189,88.23,293799999.0
2006-08-17 19:03:00,88.232,88.243,88.213,88.214,745900001.0
2006-08-17 19:04:00,88.207,88.233,88.198,88.225,641599993.0
2006-08-17 19:05:00,88.22,88.24,88.216,88.234,387599997.0
2006-08-17 19:06:00,88.226,88.239,88.208,88.228,503300001.0
2006-08-17 19:07:00,88.238,88.25,88.224,88.228,1137900001.0
2006-08-17 19:08:00,88.246,88.268,88.235,88.255,923599994.0
2006-08-17 19:09:00,88.258,88.274,88.238,88.244,602500002.0
2006-08-17 19:10:00,88.253,88.253,88.222,88.222,627299997.0
2006-08-17 19:11:00,88.233,88.233,88.206,88.208,116300001.0
2006-08-17 19:12:00,88.227,88.233,88.208,88.216,304299998.0
2006-08-17 19:13:00,88.235,88.26,88.209,88.221,308399998.0
2006-08-17 19:14:00,88.24,88.244,88.219,88.225,405699998.0
2006-08-17 19:15:00,88.243,88.265,88.231,88.251,751899997.0
2006-08-17 19:16:00,88.25,88.278,88.244,88.272,312399999.0
2006-08-17 19:17:00,88.27,88.275,88.248,88.275,523100002.0
2006-08-17 19:18:00,88.256,88.272,88.235,88.255,514799995.0
2006-08-17 19:19:00,88.245,88.273,88.245,88.273,419599997.0
2006-08-17 19:20:00,88.259,88.279,88.216,88.224,297500001.0
2006-08-17 19:21:00,88.227,88.247,88.208,88.224,253100004.0
2006-08-17 19:22:00,88.245,88.254,88.174,88.242,341999995.0
2006-08-17 19:23:00,88.253,88.258,88.219,88.232,1328000000.0
2006-08-17 19:24:00,88.228,88.26,88.224,88.238,804599998.0
2006-08-17 19:25:00,88.235,88.273,88.214,88.231,934999994.0
2006-08-17 19:26:00,88.239,88.268,88.229,88.236,1281000000.0
2006-08-17 19:27:00,88.243,88.249,88.222,88.226,963700000.0
2006-08-17 19:28:00,88.222,88.241,88.213,88.236,562700000.0
2006-08-17 19:29:00,88.21,88.24,88.196,88.225,620600001.0
2006-08-17 19:30:00,88.226,88.234,88.206,88.21,936599998.0
2006-08-17 19:31:00,88.202,88.226,88.2,88.222,447700001.0
2006-08-17 19:32:00,88.228,88.229,88.203,88.205,822399997.0
2006-08-17 19:33:00,88.2,88.224,88.188,88.224,634299999.0
2006-08-17 19:34:00,88.202,88.22,88.193,88.207,864600000.0
2006-08-17 19:35:00,88.21,88.237,88.198,88.217,844299995.0
2006-08-17 19:36:00,88.225,88.227,88.201,88.219,530599998.0
2006-08-17 19:37:00,88.221,88.23,88.201,88.213,252300003.0
2006-08-17 19:38:00,88.208,88.252,88.208,88.23,935999997.0
2006-08-17 19:39:00,88.222,88.241,88.198,88.213,895700001.0
2006-08-17 19:40:00,88.221,88.251,88.216,88.238,590900002.0
2006-08-17 19:41:00,88.228,88.251,88.218,88.243,935399993.0
2006-08-17 19:42:00,88.234,88.241,88.208,88.208,600400001.0
2006-08-17 19:43:00,88.209,88.232,88.208,88.226,342299999.0
2006-08-17 19:44:00,88.224,88.224,88.185,88.185,619800008.0
2006-08-17 19:45:00,88.203,88.22,88.185,88.206,574499999.0
2006-08-17 19:46:00,88.214,88.254,88.199,88.223,342399999.0
2006-08-17 19:47:00,88.226,88.258,88.226,88.247,316099997.0
2006-08-17 19:48:00,88.245,88.249,88.211,88.226,752099992.0
2006-08-17 19:49:00,88.248,88.256,88.223,88.231,548900001.0
2006-08-17 19:50:00,88.242,88.261,88.229,88.255,487599996.0
2006-08-17 19:51:00,88.232,88.252,88.229,88.243,278100006.0
2006-08-17 19:52:00,88.229,88.255,88.213,88.244,515399999.0
2006-08-17 19:53:00,88.244,88.244,88.216,88.223,680599998.0
2006-08-17 19:54:00,88.222,88.239,88.208,88.227,706499997.0
2006-08-17 19:55:00,88.23,88.244,88.217,88.217,334999999.0
2006-08-17 19:56:00,88.232,88.292,88.221,88.261,327600003.0
2006-08-17 19:57:00,88.275,88.314,88.268,88.307,378999995.0
2006-08-17 19:58:00,88.31,88.314,88.285,88.291,822599991.0
2006-08-17 19:59:00,88.286,88.313,88.274,88.276,771700004.0
2006-08-17 20:00:00,88.298,88.321,88.283,88.303,252100000.0
2006-08-17 20:01:00,88.319,88.328,88.301,88.306,466099996.0
2006-08-17 20:02:00,88.297,88.317,88.258,88.276,600399995.0
2006-08-17 20:03:00,88.259,88.279,88.253,88.274,315299999.0
2006-08-17 20:04:00,88.279,88.279,88.214,88.25,261899995.0
2006-08-17 20:05:00,88.251,88.279,88.237,88.27,712200003.0
2006-08-17 20:06:00,88.265,88.279,88.241,88.261,961499991.0
2006-08-17 20:07:00,88.282,88.29,88.258,88.269,634300001.0
2006-08-17 20:08:00,88.262,88.275,88.243,88.271,478400004.0
2006-08-17 20:09:00,88.257,88.296,88.249,88.273,591100003.0
2006-08-17 20:10:00,88.254,88.279,88.243,88.258,754299996.0
2006-08-17 20:11:00,88.268,88.295,88.26,88.27,683099995.0
2006-08-17 20:12:00,88.297,88.315,88.282,88.301,1466999988.0
2006-08-17 20:13:00,88.294,88.308,88.272,88.289,641499998.0
2006-08-17 20:14:00,88.292,88.292,88.252,88.262,534899998.0
2006-08-17 20:15:00,88.248,88.271,88.243,88.265,719299995.0
2006-08-17 20:16:00,88.266,88.27,88.235,88.25,697299996.0
2006-08-17 20:17:00,88.257,88.257,88.224,88.228,263499999.0
2006-08-17 20:18:00,88.232,88.265,88.232,88.265,149399998.0
2006-08-17 20:19:00,88.26,88.271,88.243,88.268,362700002.0
2006-08-17 20:20:00,88.268,88.272,88.246,88.26,740499991.0
2006-08-17 20:21:00,88.252,88.275,88.25,88.27,536600001.0
2006-08-17 20:22:00,88.271,88.285,88.246,88.256,727199997.0
2006-08-17 20:23:00,88.252,88.272,88.241,88.253,459999999.0
2006-08-17 20:24:00,88.233,88.257,88.227,88.249,368200002.0
2006-08-17 20:25:00,88.241,88.271,88.241,88.271,565000000.0
2006-08-17 20:26:00,88.276,88.287,88.257,88.275,590899997.0
2006-08-17 20:27:00,88.265,88.283,88.262,88.28,469300003.0
2006-08-17 20:28:00,88.264,88.291,88.258,88.273,1199099999.0
2006-08-17 20:29:00,88.273,88.278,88.242,88.245,1366999994.0
2006-08-17 20:30:00,88.255,88.28,88.249,88.267,1366199994.0
2006-08-17 20:31:00,88.278,88.298,88.265,88.297,1206599998.0
2006-08-17 20:32:00,88.295,88.304,88.267,88.274,1280600008.0
2006-08-17 20:33:00,88.275,88.291,88.258,88.283,678599999.0
2006-08-17 20:34:00,88.288,88.292,88.258,88.258,426400002.0
2006-08-17 20:35:00,88.272,88.289,88.258,88.277,526200005.0
2006-08-17 20:36:00,88.277,88.285,88.253,88.271,637500004.0
2006-08-17 20:37:00,88.275,88.294,88.259,88.273,539700002.0
2006-08-17 20:38:00,88.296,88.297,88.272,88.277,1016099997.0
2006-08-17 20:39:00,88.29,88.295,88.27,88.27,616099998.0
2006-08-17 20:40:00,88.28,88.309,88.277,88.302,1526499990.0
2006-08-17 20:41:00,88.308,88.308,88.272,88.29,933899999.0
2006-08-17 20:42:00,88.267,88.284,88.255,88.261,883299997.0
2006-08-17 20:43:00,88.25,88.26,88.234,88.245,943199997.0
2006-08-17 20:44:00,88.258,88.261,88.231,88.249,715799998.0
2006-08-17 20:45:00,88.251,88.263,88.233,88.247,697600000.0
2006-08-17 20:46:00,88.267,88.273,88.24,88.24,555799999.0
2006-08-17 20:47:00,88.256,88.28,88.252,88.266,975900002.0
2006-08-17 20:48:00,88.255,88.286,88.255,88.275,728500001.0
2006-08-17 20:49:00,88.261,88.285,88.257,88.283,535999998.0
2006-08-17 20:50:00,88.26,88.297,88.239,88.274,1125300000.0
2006-08-17 20:51:00,88.281,88.292,88.266,88.274,476499993.0
2006-08-17 20:52:00,88.283,88.283,88.259,88.261,369299999.0
2006-08-17 20:53:00,88.258,88.278,88.252,88.272,1169399997.0
2006-08-17 20:54:00,88.266,88.282,88.245,88.251,676499994.0
2006-08-17 20:55:00,88.25,88.278,88.248,88.269,1139599997.0
2006-08-17 20:56:00,88.246,88.273,88.242,88.254,722600004.0
2006-08-17 20:57:00,88.229,88.248,88.206,88.22,739199990.0
2006-08-17 20:58:00,88.214,88.229,88.188,88.211,1268699998.0
2006-08-17 20:59:00,88.232,88.232,88.175,88.175,895000001.0
2006-08-17 21:00:00,88.172,88.206,88.17,88.179,1067999999.0
2006-08-17 21:01:00,88.209,88.217,88.185,88.191,963499992.0
2006-08-17 21:02:00,88.202,88.219,88.196,88.211,494799999.0
2006-08-17 21:03:00,88.21,88.215,88.193,88.197,361999999.0
2006-08-17 21:04:00,88.199,88.23,88.195,88.218,504800001.0
2006-08-17 21:05:00,88.219,88.241,88.192,88.21,654500003.0
2006-08-17 21:06:00,88.223,88.225,88.195,88.208,647599998.0
2006-08-17 21:07:00,88.213,88.224,88.18,88.193,701500001.0
2006-08-17 21:08:00,88.222,88.244,88.203,88.209,770999999.0
2006-08-17 21:09:00,88.234,88.25,88.221,88.228,225599998.0
2006-08-17 21:10:00,88.244,88.245,88.193,88.216,844700000.0
2006-08-17 21:11:00,88.225,88.229,88.187,88.187,560900005.0
2006-08-17 21:12:00,88.21,88.215,88.191,88.191,279999998.0
2006-08-17 21:13:00,88.185,88.211,88.183,88.2,350199998.0
2006-08-17 21:14:00,88.2,88.208,88.179,88.18,742799992.0
2006-08-17 21:15:00,88.195,88.208,88.162,88.171,967399993.0
2006-08-17 21:16:00,88.19,88.205,88.17,88.178,767199996.0
2006-08-17 21:17:00,88.179,88.206,88.173,88.195,952699994.0
2006-08-17 21:18:00,88.186,88.203,88.17,88.202,636199998.0
2006-08-17 21:19:00,88.203,88.214,88.186,88.189,719199997.0
2006-08-17 21:20:00,88.203,88.212,88.183,88.196,1319399996.0
2006-08-17 21:21:00,88.189,88.203,88.178,88.203,937500000.0
2006-08-17 21:22:00,88.205,88.206,88.178,88.181,951700005.0
2006-08-17 21:23:00,88.203,88.213,88.184,88.194,707900003.0
2006-08-17 21:24:00,88.193,88.211,88.183,88.2,823899997.0
2006-08-17 21:25:00,88.2,88.216,88.173,88.183,974399997.0
2006-08-17 21:26:00,88.201,88.211,88.184,88.186,413000000.0
2006-08-17 21:27:00,88.185,88.201,88.175,88.19,598799989.0
2006-08-17 21:28:00,88.166,88.196,88.166,88.188,406499997.0
2006-08-17 21:29:00,88.177,88.206,88.177,88.202,577899995.0
2006-08-17 21:30:00,88.177,88.203,88.163,88.183,456400001.0
2006-08-17 21:31:00,88.197,88.207,88.167,88.185,263600001.0
2006-08-17 21:32:00,88.19,88.195,88.17,88.175,388600000.0
2006-08-17 21:33:00,88.191,88.205,88.179,88.195,476399996.0
2006-08-17 21:34:00,88.194,88.203,88.174,88.193,222599997.0
2006-08-17 21:35:00,88.196,88.207,88.183,88.184,367199999.0
2006-08-17 21:36:00,88.186,88.205,88.18,88.2,485400003.0
2006-08-17 21:37:00,88.197,88.2,88.174,88.178,492899996.0
2006-08-17 21:38:00,88.174,88.197,88.174,88.195,172100002.0
2006-08-17 21:39:00,88.195,88.195,88.161,88.165,364700003.0
2006-08-17 21:40:00,88.156,88.187,88.156,88.182,505700001.0
2006-08-17 21:41:00,88.18,88.195,88.176,88.177,340800003.0
2006-08-17 21:42:00,88.175,88.195,88.169,88.195,304900003.0
2006-08-17 21:43:00,88.194,88.194,88.153,88.167,310500000.0
2006-08-17 21:44:00,88.16,88.191,88.16,88.186,995799990.0
2006-08-17 21:45:00,88.165,88.185,88.152,88.18,353000001.0
2006-08-17 21:46:00,88.18,88.185,88.164,88.166,274200000.0
2006-08-17 21:47:00,88.18,88.185,88.162,88.17,375899996.0
2006-08-17 21:48:00,88.169,88.182,88.145,88.171,602899991.0
2006-08-17 21:49:00,88.171,88.179,88.146,88.151,270500004.0
2006-08-17 21:50:00,88.168,88.173,88.149,88.149,197199999.0
2006-08-17 21:51:00,88.15,88.175,88.15,88.165,385999998.0
2006-08-17 21:52:00,88.155,88.181,88.151,88.167,187300000.0
2006-08-17 21:53:00,88.15,88.172,88.146,88.17,666899991.0
2006-08-17 21:54:00,88.163,88.211,88.147,88.193,216499998.0
2006-08-17 21:55:00,88.205,88.215,88.185,88.185,305699998.0
2006-08-17 21:56:00,88.2,88.2,88.16,88.16,319099999.0
2006-08-17 21:57:00,88.185,88.196,88.16,88.16,201500001.0
2006-08-17 21:58:00,88.167,88.192,88.167,88.192,263499997.0
2006-08-17 21:59:00,88.166,88.187,88.159,88.167,396700002.0
2006-08-17 22:00:00,88.187,88.203,88.175,88.182,646900003.0
2006-08-17 22:01:00,88.173,88.203,88.163,88.203,738899995.0
2006-08-17 22:02:00,88.182,88.207,88.174,88.189,787300002.0
2006-08-17 22:03:00,88.191,88.219,88.174,88.193,287600000.0
2006-08-17 22:04:00,88.182,88.219,88.182,88.2,704100002.0
2006-08-17 22:05:00,88.199,88.221,88.199,88.217,225799999.0
2006-08-17 22:06:00,88.194,88.212,88.183,88.21,158399999.0
2006-08-17 22:07:00,88.19,88.213,88.186,88.198,308999999.0
2006-08-17 22:08:00,88.189,88.206,88.185,88.199,146000001.0
2006-08-17 22:09:00,88.203,88.213,88.186,88.186,194500000.0
2006-08-17 22:10:00,88.218,88.222,88.188,88.199,118300000.0
2006-08-17 22:11:00,88.202,88.231,88.202,88.225,413100003.0
2006-08-17 22:12:00,88.225,88.225,88.198,88.205,324999996.0
2006-08-17 22:13:00,88.208,88.237,88.203,88.221,338999996.0
2006-08-17 22:14:00,88.218,88.224,88.192,88.192,286700001.0
2006-08-17 22:15:00,88.213,88.22,88.195,88.208,248999997.0
2006-08-17 22:16:00,88.217,88.217,88.172,88.183,442900000.0
2006-08-17 22:17:00,88.192,88.204,88.177,88.184,232399999.0
2006-08-17 22:18:00,88.204,88.208,88.177,88.186,475299998.0
2006-08-17 22:19:00,88.203,88.211,88.18,88.193,310800000.0
2006-08-17 22:20:00,88.196,88.215,88.187,88.203,367400000.0
2006-08-17 22:21:00,88.199,88.215,88.193,88.214,277799999.0
2006-08-17 22:22:00,88.207,88.231,88.203,88.22,398399999.0
2006-08-17 22:23:00,88.2,88.228,88.196,88.205,496000002.0
2006-08-17 22:24:00,88.221,88.235,88.209,88.213,251499998.0
2006-08-17 22:25:00,88.228,88.233,88.212,88.216,169800001.0
2006-08-17 22:26:00,88.212,88.232,88.207,88.219,44200000.0
2006-08-17 22:27:00,88.217,88.232,88.191,88.213,759599998.0
2006-08-17 22:28:00,88.233,88.238,88.206,88.238,394299999.0
2006-08-17 22:29:00,88.219,88.24,88.215,88.238,294500002.0
2006-08-17 22:30:00,88.225,88.245,88.206,88.233,185500000.0
2006-08-17 22:31:00,88.223,88.242,88.205,88.232,626599999.0
2006-08-17 22:32:00,88.235,88.24,88.21,88.212,300699997.0
2006-08-17 22:33:00,88.22,88.246,88.208,88.233,514799996.0
2006-08-17 22:34:00,88.22,88.242,88.209,88.232,606000005.0
2006-08-17 22:35:00,88.23,88.235,88.211,88.215,227599998.0
2006-08-17 22:36:00,88.23,88.234,88.207,88.212,360699997.0
2006-08-17 22:37:00,88.212,88.227,88.188,88.203,305399998.0
2006-08-17 22:38:00,88.203,88.216,88.17,88.201,188699997.0
2006-08-17 22:39:00,88.197,88.223,88.189,88.21,345399995.0
2006-08-17 22:40:00,88.212,88.226,88.193,88.204,241600001.0
2006-08-17 22:41:00,88.218,88.238,88.197,88.216,273400000.0
2006-08-17 22:42:00,88.236,88.243,88.214,88.215,284499997.0
2006-08-17 22:43:00,88.232,88.232,88.188,88.211,312400000.0
2006-08-17 22:44:00,88.175,88.203,88.155,88.186,352899999.0
2006-08-17 22:45:00,88.161,88.195,88.15,88.188,535800000.0
2006-08-17 22:46:00,88.186,88.194,88.143,88.143,256899997.0
2006-08-17 22:47:00,88.184,88.185,88.155,88.155,320799998.0
2006-08-17 22:48:00,88.175,88.2,88.161,88.187,375500000.0
2006-08-17 22:49:00,88.164,88.203,88.163,88.203,237299998.0
2006-08-17 22:50:00,88.189,88.231,88.181,88.231,166200000.0
2006-08-17 22:51:00,88.233,88.255,88.2,88.216,283900000.0
2006-08-17 22:52:00,88.235,88.247,88.215,88.218,172000000.0
2006-08-17 22:53:00,88.217,88.232,88.172,88.219,530200001.0
2006-08-17 22:54:00,88.223,88.235,88.205,88.213,309399999.0
2006-08-17 22:55:00,88.22,88.257,88.22,88.251,446499999.0
2006-08-17 22:56:00,88.255,88.284,88.238,88.267,219900002.0
2006-08-17 22:57:00,88.287,88.3,88.25,88.275,316399997.0
2006-08-17 22:58:00,88.274,88.294,88.237,88.291,193600000.0
2006-08-17 22:59:00,88.243,88.282,88.176,88.25,482099998.0
2006-08-17 23:00:00,88.275,88.315,88.265,88.294,246199998.0
2006-08-17 23:01:00,88.268,88.316,88.254,88.298,140600001.0
2006-08-17 23:02:00,88.267,88.317,88.265,88.284,140100000.0
2006-08-17 23:03:00,88.283,88.39,88.282,88.318,143700004.0
2006-08-17 23:04:00,88.33,88.346,88.305,88.319,206800002.0
2006-08-17 23:05:00,88.31,88.346,88.284,88.297,94300000.0
2006-08-17 23:06:00,88.312,88.332,88.282,88.309,240100001.0
2006-08-17 23:07:00,88.352,88.353,88.287,88.287,305200002.0
2006-08-17 23:08:00,88.294,88.33,88.277,88.33,195200000.0
2006-08-17 23:09:00,88.317,88.338,88.293,88.323,199399996.0
2006-08-17 23:10:00,88.309,88.322,88.275,88.3,189900001.0
2006-08-17 23:11:00,88.316,88.331,88.291,88.3,136300001.0
2006-08-17 23:12:00,88.302,88.312,88.281,88.312,229499997.0
2006-08-17 23:13:00,88.293,88.321,88.277,88.277,166400000.0
2006-08-17 23:14:00,88.297,88.34,88.29,88.304,217200000.0
2006-08-17 23:15:00,88.287,88.321,88.27,88.287,113000001.0
2006-08-17 23:16:00,88.261,88.324,88.255,88.309,198299999.0
2006-08-17 23:17:00,88.27,88.313,88.255,88.282,156600001.0
2006-08-17 23:18:00,88.252,88.317,88.252,88.289,240199998.0
2006-08-17 23:19:00,88.297,88.3,88.263,88.269,205100002.0
2006-08-17 23:20:00,88.276,88.294,88.257,88.275,238399998.0
2006-08-17 23:21:00,88.258,88.29,88.248,88.286,160600000.0
2006-08-17 23:22:00,88.25,88.269,88.233,88.254,222999998.0
2006-08-17 23:23:00,88.264,88.269,88.22,88.22,232899999.0
2006-08-17 23:24:00,88.238,88.272,88.232,88.272,121599999.0
2006-08-17 23:25:00,88.251,88.276,88.251,88.276,168100002.0
2006-08-17 23:26:00,88.271,88.285,88.247,88.247,141000002.0
2006-08-17 23:27:00,88.278,88.28,88.259,88.265,157200000.0
2006-08-17 23:28:00,88.265,88.283,88.253,88.267,107299998.0
2006-08-17 23:29:00,88.264,88.275,88.247,88.256,139700001.0
2006-08-17 23:30:00,88.268,88.268,88.236,88.236,133300001.0
2006-08-17 23:31:00,88.265,88.275,88.241,88.27,146699999.0
2006-08-17 23:32:00,88.243,88.271,88.243,88.271,271999996.0
2006-08-17 23:33:00,88.27,88.27,88.242,88.253,133100001.0
2006-08-17 23:34:00,88.239,88.264,88.223,88.227,424200002.0
2006-08-17 23:35:00,88.231,88.25,88.226,88.243,130399999.0
2006-08-17 23:36:00,88.245,88.25,88.22,88.22,179400002.0
2006-08-17 23:37:00,88.253,88.255,88.221,88.242,192800003.0
2006-08-17 23:38:00,88.255,88.34,88.254,88.337,123600001.0
2006-08-17 23:39:00,88.351,88.365,88.305,88.322,139400000.0
2006-08-17 23:40:00,88.294,88.325,88.287,88.294,194199999.0
2006-08-17 23:41:00,88.278,88.295,88.259,88.28,209500000.0
2006-08-17 23:42:00,88.281,88.29,88.266,88.273,218500001.0
2006-08-17 23:43:00,88.28,88.298,88.26,88.283,172999999.0
2006-08-17 23:44:00,88.293,88.293,88.27,88.271,144000003.0
2006-08-17 23:45:00,88.259,88.282,88.247,88.262,179600000.0
2006-08-17 23:46:00,88.263,88.269,88.246,88.263,198299999.0
2006-08-17 23:47:00,88.261,88.268,88.246,88.252,121500004.0
2006-08-17 23:48:00,88.267,88.267,88.242,88.253,108499998.0
2006-08-17 23:49:00,88.247,88.3,88.247,88.297,187700001.0
2006-08-17 23:50:00,88.294,88.318,88.278,88.298,254199997.0
2006-08-17 23:51:00,88.303,88.322,88.275,88.304,148400000.0
2006-08-17 23:52:00,88.32,88.334,88.305,88.334,208599999.0
2006-08-17 23:53:00,88.325,88.35,88.306,88.35,138199999.0
2006-08-17 23:54:00,88.329,88.344,88.325,88.34,171699995.0
2006-08-17 23:55:00,88.343,88.343,88.319,88.323,147399999.0
2006-08-17 23:56:00,88.326,88.352,88.326,88.352,173299998.0
2006-08-17 23:57:00,88.349,88.353,88.322,88.322,155399997.0
2006-08-17 23:58:00,88.332,88.352,88.317,88.325,196199999.0
2006-08-17 23:59:00,88.324,88.342,88.302,88.319,316600002.0
2006-08-18 00:00:00,88.304,88.322,88.292,88.297,191199998.0
2006-08-18 00:01:00,88.286,88.304,88.266,88.294,270200001.0
2006-08-18 00:02:00,88.298,88.301,88.273,88.279,132199999.0
2006-08-18 00:03:00,88.269,88.308,88.269,88.307,208099998.0
2006-08-18 00:04:00,88.287,88.302,88.262,88.289,218799996.0
2006-08-18 00:05:00,88.271,88.293,88.271,88.289,135900000.0
2006-08-18 00:06:00,88.295,88.295,88.263,88.285,264100001.0
2006-08-18 00:07:00,88.271,88.291,88.263,88.29,167699997.0
2006-08-18 00:08:00,88.282,88.298,88.266,88.274,79200001.0
2006-08-18 00:09:00,88.272,88.293,88.259,88.293,144800000.0
2006-08-18 00:10:00,88.271,88.301,88.265,88.3,272999999.0
2006-08-18 00:11:00,88.295,88.302,88.276,88.279,129199999.0
2006-08-18 00:12:00,88.299,88.304,88.285,88.285,149200001.0
2006-08-18 00:13:00,88.296,88.306,88.279,88.291,313299995.0
2006-08-18 00:14:00,88.29,88.303,88.276,88.292,181899999.0
2006-08-18 00:15:00,88.287,88.309,88.277,88.29,136900000.0
2006-08-18 00:16:00,88.292,88.303,88.285,88.3,141400000.0
2006-08-18 00:17:00,88.294,88.307,88.28,88.292,117099997.0
2006-08-18 00:18:00,88.283,88.301,88.267,88.282,240099998.0
2006-08-18 00:19:00,88.283,88.293,88.269,88.274,162500001.0
2006-08-18 00:20:00,88.27,88.294,88.27,88.285,111299999.0
2006-08-18 00:21:00,88.259,88.283,88.259,88.276,154900000.0
2006-08-18 00:22:00,88.257,88.274,88.251,88.263,288300001.0
2006-08-18 00:23:00,88.26,88.273,88.247,88.261,304199999.0
2006-08-18 00:24:00,88.245,88.272,88.245,88.268,177400000.0
2006-08-18 00:25:00,88.271,88.271,88.247,88.249,134699999.0
2006-08-18 00:26:00,88.263,88.282,88.251,88.262,193500002.0
2006-08-18 00:27:00,88.283,88.285,88.263,88.273,128999999.0
2006-08-18 00:28:00,88.26,88.278,88.245,88.265,315899999.0
2006-08-18 00:29:00,88.267,88.277,88.246,88.264,137599999.0
2006-08-18 00:30:00,88.273,88.273,88.237,88.255,198299999.0
2006-08-18 00:31:00,88.265,88.268,88.248,88.253,188000000.0
2006-08-18 00:32:00,88.242,88.262,88.22,88.243,154700000.0
2006-08-18 00:33:00,88.238,88.238,88.204,88.214,173700000.0
2006-08-18 00:34:00,88.225,88.23,88.21,88.222,152500000.0
2006-08-18 00:35:00,88.212,88.242,88.212,88.242,123999998.0
2006-08-18 00:36:00,88.238,88.25,88.225,88.245,276499999.0
2006-08-18 00:37:00,88.231,88.241,88.21,88.21,137200002.0
2006-08-18 00:38:00,88.22,88.235,88.208,88.227,228699996.0
2006-08-18 00:39:00,88.2,88.221,88.2,88.221,25300000.0
2006-08-18 00:40:00,88.206,88.236,88.205,88.223,276700000.0
2006-08-18 00:41:00,88.236,88.241,88.219,88.224,156499998.0
2006-08-18 00:42:00,88.228,88.24,88.206,88.21,274800003.0
2006-08-18 00:43:00,88.231,88.238,88.208,88.219,159400001.0
2006-08-18 00:44:00,88.214,88.241,88.214,88.24,165600001.0
2006-08-18 00:45:00,88.222,88.239,88.206,88.222,108700000.0
2006-08-18 00:46:00,88.226,88.228,88.204,88.21,201599999.0
2006-08-18 00:47:00,88.198,88.215,88.197,88.212,61100000.0
2006-08-18 00:48:00,88.216,88.229,88.198,88.2,151799997.0
2006-08-18 00:49:00,88.215,88.234,88.206,88.234,145400002.0
2006-08-18 00:50:00,88.235,88.235,88.202,88.202,205400000.0
2006-08-18 00:51:00,88.208,88.21,88.185,88.205,180999999.0
2006-08-18 00:52:00,88.202,88.212,88.19,88.191,71699999.0
2006-08-18 00:53:00,88.187,88.207,88.186,88.205,198000001.0
2006-08-18 00:54:00,88.209,88.222,88.195,88.214,181499998.0
2006-08-18 00:55:00,88.212,88.241,88.212,88.241,194900000.0
2006-08-18 00:56:00,88.251,88.262,88.239,88.239,196299998.0
2006-08-18 00:57:00,88.254,88.254,88.225,88.225,115800000.0
2006-08-18 00:58:00,88.243,88.253,88.233,88.238,155399999.0
2006-08-18 00:59:00,88.236,88.248,88.225,88.243,117199999.0
2006-08-18 01:00:00,88.229,88.249,88.224,88.241,214799999.0
2006-08-18 01:01:00,88.24,88.256,88.214,88.242,186899999.0
2006-08-18 01:02:00,88.252,88.272,88.236,88.254,227899998.0
2006-08-18 01:03:00,88.278,88.28,88.243,88.243,148599997.0
2006-08-18 01:04:00,88.264,88.278,88.255,88.259,240799998.0
2006-08-18 01:05:00,88.271,88.282,88.259,88.269,243599997.0
2006-08-18 01:06:00,88.283,88.283,88.251,88.266,261799998.0
2006-08-18 01:07:00,88.269,88.282,88.257,88.27,116999998.0
2006-08-18 01:08:00,88.262,88.283,88.256,88.275,296999998.0
2006-08-18 01:09:00,88.26,88.28,88.259,88.28,242900002.0
2006-08-18 01:10:00,88.262,88.287,88.259,88.287,148399998.0
2006-08-18 01:11:00,88.287,88.289,88.269,88.27,151799999.0
2006-08-18 01:12:00,88.299,88.3,88.279,88.282,116900001.0
2006-08-18 01:13:00,88.3,88.301,88.281,88.285,141300001.0
2006-08-18 01:14:00,88.302,88.312,88.285,88.294,307499998.0
2006-08-18 01:15:00,88.303,88.312,88.283,88.284,132200001.0
2006-08-18 01:16:00,88.275,88.293,88.266,88.282,172499999.0
2006-08-18 01:17:00,88.275,88.288,88.259,88.281,189000001.0
2006-08-18 01:18:00,88.285,88.302,88.266,88.268,177999998.0
2006-08-18 01:19:00,88.28,88.298,88.27,88.293,226699998.0
2006-08-18 01:20:00,88.27,88.307,88.27,88.295,206599998.0
2006-08-18 01:21:00,88.308,88.308,88.281,88.285,208400005.0
2006-08-18 01:22:00,88.3,88.303,88.274,88.277,166000001.0
2006-08-18 01:23:00,88.276,88.304,88.274,88.29,157000001.0
2006-08-18 01:24:00,88.291,88.294,88.264,88.29,198900000.0
2006-08-18 01:25:00,88.285,88.296,88.271,88.274,177700000.0
2006-08-18 01:26:00,88.294,88.299,88.267,88.286,213099998.0
2006-08-18 01:27:00,88.296,88.296,88.274,88.274,188599999.0
2006-08-18 01:28:00,88.29,88.295,88.268,88.268,114200001.0
2006-08-18 01:29:00,88.274,88.298,88.274,88.293,308299999.0
2006-08-18 01:30:00,88.298,88.315,88.273,88.288,151199999.0
2006-08-18 01:31:00,88.32,88.338,88.304,88.314,347799999.0
2006-08-18 01:32:00,88.323,88.323,88.289,88.289,133200000.0
2006-08-18 01:33:00,88.304,88.311,88.278,88.298,216799998.0
2006-08-18 01:34:00,88.27,88.314,88.27,88.31,178100001.0
2006-08-18 01:35:00,88.313,88.316,88.294,88.295,139999999.0
2006-08-18 01:36:00,88.303,88.317,88.285,88.302,170100002.0
2006-08-18 01:37:00,88.292,88.312,88.283,88.31,146199997.0
2006-08-18 01:38:00,88.306,88.311,88.283,88.293,135300000.0
2006-08-18 01:39:00,88.309,88.309,88.29,88.294,60700000.0
2006-08-18 01:40:00,88.308,88.308,88.269,88.269,337600003.0
2006-08-18 01:41:00,88.287,88.306,88.275,88.292,209800002.0
2006-08-18 01:42:00,88.302,88.302,88.272,88.274,173199998.0
2006-08-18 01:43:00,88.299,88.31,88.284,88.297,96899999.0
2006-08-18 01:44:00,88.282,88.318,88.277,88.308,220000002.0
2006-08-18 01:45:00,88.307,88.307,88.273,88.28,131999999.0
2006-08-18 01:46:00,88.307,88.307,88.267,88.267,273899998.0
2006-08-18 01:47:00,88.285,88.301,88.275,88.288,171399999.0
2006-08-18 01:48:00,88.286,88.293,88.267,88.276,284900000.0
2006-08-18 01:49:00,88.296,88.309,88.276,88.286,291299997.0
2006-08-18 01:50:00,88.3,88.31,88.277,88.295,162100000.0
2006-08-18 01:51:00,88.31,88.31,88.28,88.28,191000000.0
2006-08-18 01:52:00,88.277,88.298,88.27,88.294,240100001.0
2006-08-18 01:53:00,88.293,88.301,88.269,88.284,199700001.0
2006-08-18 01:54:00,88.296,88.298,88.267,88.274,228700003.0
2006-08-18 01:55:00,88.296,88.296,88.275,88.28,110700000.0
2006-08-18 01:56:00,88.263,88.29,88.263,88.284,101300003.0
2006-08-18 01:57:00,88.298,88.305,88.269,88.287,185399998.0
2006-08-18 01:58:00,88.317,88.327,88.274,88.314,265699999.0
2006-08-18 01:59:00,88.292,88.316,88.28,88.295,334899997.0
2006-08-18 02:00:00,88.298,88.3,88.274,88.286,163299999.0
2006-08-18 02:01:00,88.304,88.304,88.265,88.281,196800000.0
2006-08-18 02:02:00,88.288,88.31,88.245,88.262,202499998.0
2006-08-18 02:03:00,88.274,88.287,88.247,88.274,141800000.0
2006-08-18 02:04:00,88.287,88.296,88.266,88.266,250999998.0
2006-08-18 02:05:00,88.272,88.287,88.248,88.258,254000002.0
2006-08-18 02:06:00,88.249,88.262,88.235,88.244,182399997.0
2006-08-18 02:07:00,88.261,88.28,88.253,88.274,299000001.0
2006-08-18 02:08:00,88.25,88.27,88.228,88.24,167500003.0
2006-08-18 02:09:00,88.224,88.253,88.219,88.238,127099999.0
2006-08-18 02:10:00,88.234,88.25,88.232,88.247,205899999.0
2006-08-18 02:11:00,88.222,88.24,88.205,88.218,236699999.0
2006-08-18 02:12:00,88.206,88.228,88.204,88.223,213200000.0
2006-08-18 02:13:00,88.228,88.244,88.216,88.227,148200000.0
2006-08-18 02:14:00,88.251,88.259,88.229,88.259,170199997.0
2006-08-18 02:15:00,88.243,88.258,88.21,88.242,293500001.0
2006-08-18 02:16:00,88.248,88.261,88.237,88.245,164599998.0
2006-08-18 02:17:00,88.262,88.282,88.256,88.261,133700001.0
2006-08-18 02:18:00,88.256,88.277,88.242,88.255,241799999.0
2006-08-18 02:19:00,88.23,88.293,88.223,88.263,302400003.0
2006-08-18 02:20:00,88.32,88.32,88.256,88.26,206399999.0
2006-08-18 02:21:00,88.25,88.279,88.235,88.254,216899999.0
2006-08-18 02:22:00,88.262,88.285,88.259,88.272,181900000.0
2006-08-18 02:23:00,88.279,88.313,88.275,88.313,262299998.0
2006-08-18 02:24:00,88.289,88.309,88.274,88.307,149399998.0
2006-08-18 02:25:00,88.283,88.311,88.283,88.308,153700000.0
2006-08-18 02:26:00,88.305,88.306,88.273,88.273,94800000.0
2006-08-18 02:27:00,88.3,88.3,88.276,88.276,286399998.0
2006-08-18 02:28:00,88.295,88.312,88.279,88.303,297499993.0
2006-08-18 02:29:00,88.304,88.311,88.281,88.311,187700000.0
2006-08-18 02:30:00,88.325,88.325,88.285,88.296,162900000.0
2006-08-18 02:31:00,88.311,88.313,88.292,88.296,209599999.0
2006-08-18 02:32:00,88.299,88.323,88.298,88.31,204700002.0
2006-08-18 02:33:00,88.308,88.33,88.286,88.33,228600006.0
2006-08-18 02:34:00,88.312,88.33,88.293,88.315,138200000.0
2006-08-18 02:35:00,88.329,88.351,88.318,88.324,164499998.0
2006-08-18 02:36:00,88.354,88.366,88.335,88.34,128699999.0
2006-08-18 02:37:00,88.342,88.367,88.337,88.358,176999999.0
2006-08-18 02:38:00,88.366,88.378,88.338,88.341,200299997.0
2006-08-18 02:39:00,88.356,88.391,88.342,88.346,221700003.0
2006-08-18 02:40:00,88.355,88.382,88.355,88.361,214999998.0
2006-08-18 02:41:00,88.36,88.386,88.343,88.386,112400000.0
2006-08-18 02:42:00,88.376,88.376,88.335,88.35,187100002.0
2006-08-18 02:43:00,88.351,88.351,88.305,88.328,195799997.0
2006-08-18 02:44:00,88.35,88.35,88.319,88.319,167700003.0
2006-08-18 02:45:00,88.332,88.336,88.307,88.307,255100004.0
2006-08-18 02:46:00,88.327,88.34,88.31,88.328,293399998.0
2006-08-18 02:47:00,88.314,88.333,88.302,88.325,355300000.0
2006-08-18 02:48:00,88.327,88.331,88.302,88.304,98200000.0
2006-08-18 02:49:00,88.284,88.309,88.284,88.307,125200002.0
2006-08-18 02:50:00,88.303,88.309,88.273,88.296,263800002.0
2006-08-18 02:51:00,88.306,88.312,88.289,88.295,135799999.0
2006-08-18 02:52:00,88.297,88.334,88.297,88.325,179300003.0
2006-08-18 02:53:00,88.334,88.344,88.313,88.318,230499998.0
2006-08-18 02:54:00,88.31,88.335,88.299,88.313,271699994.0
2006-08-18 02:55:00,88.293,88.315,88.292,88.31,144499998.0
2006-08-18 02:56:00,88.293,88.324,88.288,88.316,271199999.0
2006-08-18 02:57:00,88.308,88.32,88.281,88.313,321100004.0
2006-08-18 02:58:00,88.312,88.328,88.298,88.298,119200000.0
2006-08-18 02:59:00,88.305,88.306,88.278,88.29,84800000.0
2006-08-18 03:00:00,88.279,88.302,88.279,88.297,165899998.0
2006-08-18 03:01:00,88.287,88.295,88.27,88.273,151299996.0
2006-08-18 03:02:00,88.249,88.27,88.244,88.261,150700002.0
2006-08-18 03:03:00,88.244,88.262,88.232,88.255,295300001.0
2006-08-18 03:04:00,88.236,88.251,88.217,88.24,136699998.0
2006-08-18 03:05:00,88.214,88.241,88.21,88.217,254499998.0
2006-08-18 03:06:00,88.226,88.27,88.225,88.25,296399994.0
2006-08-18 03:07:00,88.275,88.285,88.259,88.26,230100000.0
2006-08-18 03:08:00,88.277,88.287,88.261,88.273,219500001.0
2006-08-18 03:09:00,88.282,88.303,88.267,88.297,301900000.0
2006-08-18 03:10:00,88.298,88.299,88.275,88.276,189599998.0
2006-08-18 03:11:00,88.29,88.296,88.273,88.282,148000001.0
2006-08-18 03:12:00,88.283,88.298,88.244,88.263,250800000.0
2006-08-18 03:13:00,88.24,88.271,88.24,88.271,134799998.0
2006-08-18 03:14:00,88.258,88.27,88.225,88.239,232199997.0
2006-08-18 03:15:00,88.248,88.258,88.23,88.244,143299999.0
2006-08-18 03:16:00,88.249,88.249,88.222,88.231,201799999.0
2006-08-18 03:17:00,88.232,88.234,88.204,88.204,185000001.0
2006-08-18 03:18:00,88.214,88.231,88.205,88.21,172900001.0
2006-08-18 03:19:00,88.204,88.23,88.201,88.215,218899999.0
2006-08-18 03:20:00,88.184,88.196,88.151,88.171,169899999.0
2006-08-18 03:21:00,88.185,88.193,88.162,88.162,188899999.0
2006-08-18 03:22:00,88.182,88.192,88.167,88.179,196800000.0
2006-08-18 03:23:00,88.177,88.195,88.159,88.182,223300000.0
2006-08-18 03:24:00,88.198,88.208,88.179,88.179,194699997.0
2006-08-18 03:25:00,88.187,88.204,88.179,88.195,266000001.0
2006-08-18 03:26:00,88.192,88.209,88.174,88.185,198500002.0
2006-08-18 03:27:00,88.194,88.214,88.186,88.199,144099998.0
2006-08-18 03:28:00,88.218,88.231,88.198,88.198,266500003.0
2006-08-18 03:29:00,88.197,88.214,88.184,88.2,193299999.0
2006-08-18 03:30:00,88.202,88.202,88.165,88.168,307799997.0
2006-08-18 03:31:00,88.18,88.186,88.152,88.172,161100000.0
2006-08-18 03:32:00,88.183,88.189,88.159,88.177,220200001.0
2006-08-18 03:33:00,88.155,88.191,88.155,88.177,199699997.0
2006-08-18 03:34:00,88.184,88.19,88.145,88.19,138200000.0
2006-08-18 03:35:00,88.172,88.207,88.166,88.195,173799998.0
2006-08-18 03:36:00,88.2,88.203,88.176,88.186,158999999.0
2006-08-18 03:37:00,88.208,88.218,88.183,88.218,261600000.0
2006-08-18 03:38:00,88.216,88.226,88.204,88.213,183399998.0
2006-08-18 03:39:00,88.195,88.228,88.195,88.219,205999997.0
2006-08-18 03:40:00,88.217,88.222,88.197,88.207,296200000.0
2006-08-18 03:41:00,88.226,88.237,88.213,88.217,193000001.0
2006-08-18 03:42:00,88.236,88.238,88.213,88.216,230300000.0
2006-08-18 03:43:00,88.241,88.247,88.197,88.197,349000000.0
2006-08-18 03:44:00,88.236,88.248,88.219,88.24,256300001.0
2006-08-18 03:45:00,88.25,88.266,88.241,88.243,254299999.0
2006-08-18 03:46:00,88.26,88.265,88.237,88.243,345200001.0
2006-08-18 03:47:00,88.245,88.266,88.239,88.263,210099998.0
2006-08-18 03:48:00,88.247,88.263,88.237,88.242,149000001.0
2006-08-18 03:49:00,88.255,88.292,88.255,88.292,100500000.0
2006-08-18 03:50:00,88.277,88.291,88.255,88.276,230300004.0
2006-08-18 03:51:00,88.261,88.288,88.25,88.274,201000000.0
2006-08-18 03:52:00,88.262,88.272,88.241,88.272,96800000.0
2006-08-18 03:53:00,88.234,88.281,88.234,88.272,117100000.0
2006-08-18 03:54:00,88.258,88.258,88.229,88.229,137600001.0
2006-08-18 03:55:00,88.238,88.259,88.238,88.257,70300000.0
2006-08-18 03:56:00,88.23,88.253,88.225,88.242,276500003.0
2006-08-18 03:57:00,88.238,88.25,88.222,88.226,190499997.0
2006-08-18 03:58:00,88.217,88.257,88.217,88.257,117500000.0
2006-08-18 03:59:00,88.253,88.256,88.229,88.241,197399996.0
2006-08-18 04:00:00,88.234,88.256,88.217,88.25,250299999.0
2006-08-18 04:01:00,88.245,88.261,88.241,88.259,185799999.0
2006-08-18 04:02:00,88.237,88.269,88.237,88.263,126899999.0
2006-08-18 04:03:00,88.28,88.28,88.253,88.253,78399999.0
2006-08-18 04:04:00,88.257,88.274,88.239,88.27,162000002.0
2006-08-18 04:05:00,88.266,88.28,88.259,88.268,150499999.0
2006-08-18 04:06:00,88.256,88.277,88.236,88.259,115000000.0
2006-08-18 04:07:00,88.27,88.281,88.247,88.264,256200000.0
2006-08-18 04:08:00,88.245,88.265,88.236,88.262,149700000.0
2006-08-18 04:09:00,88.254,88.275,88.247,88.252,130899999.0
2006-08-18 04:10:00,88.25,88.267,88.244,88.264,190000000.0
2006-08-18 04:11:00,88.247,88.265,88.239,88.257,165300000.0
2006-08-18 04:12:00,88.258,88.26,88.235,88.238,231899996.0
2006-08-18 04:13:00,88.25,88.255,88.226,88.234,279500000.0
2006-08-18 04:14:00,88.252,88.252,88.23,88.23,152299998.0
2006-08-18 04:15:00,88.24,88.254,88.22,88.231,235000001.0
2006-08-18 04:16:00,88.257,88.266,88.241,88.241,237300001.0
2006-08-18 04:17:00,88.235,88.262,88.233,88.256,189000000.0
2006-08-18 04:18:00,88.264,88.266,88.235,88.238,157999999.0
2006-08-18 04:19:00,88.26,88.27,88.247,88.247,308200003.0
2006-08-18 04:20:00,88.239,88.258,88.238,88.258,94000000.0
2006-08-18 04:21:00,88.254,88.257,88.234,88.253,207499999.0
2006-08-18 04:22:00,88.259,88.259,88.234,88.239,125500000.0
2006-08-18 04:23:00,88.248,88.277,88.248,88.27,169400001.0
2006-08-18 04:24:00,88.239,88.275,88.239,88.275,125699998.0
2006-08-18 04:25:00,88.266,88.271,88.251,88.269,112300000.0
2006-08-18 04:26:00,88.26,88.264,88.239,88.251,272700002.0
2006-08-18 04:27:00,88.271,88.271,88.243,88.256,123700000.0
2006-08-18 04:28:00,88.24,88.265,88.24,88.265,220399998.0
2006-08-18 04:29:00,88.249,88.275,88.248,88.268,183199998.0
2006-08-18 04:30:00,88.259,88.283,88.255,88.283,285100002.0
2006-08-18 04:31:00,88.291,88.298,88.276,88.295,258300000.0
2006-08-18 04:32:00,88.3,88.3,88.272,88.278,172000001.0
2006-08-18 04:33:00,88.282,88.298,88.276,88.285,211600000.0
2006-08-18 04:34:00,88.267,88.294,88.267,88.279,230399995.0
2006-08-18 04:35:00,88.281,88.309,88.281,88.305,137500000.0
2006-08-18 04:36:00,88.308,88.31,88.285,88.297,129300001.0
2006-08-18 04:37:00,88.293,88.302,88.272,88.281,161999998.0
2006-08-18 04:38:00,88.31,88.31,88.286,88.289,183500002.0
2006-08-18 04:39:00,88.293,88.316,88.293,88.304,108200000.0
2006-08-18 04:40:00,88.286,88.306,88.286,88.302,177000001.0
2006-08-18 04:41:00,88.302,88.304,88.278,88.281,205800002.0
2006-08-18 04:42:00,88.29,88.305,88.279,88.299,214300001.0
2006-08-18 04:43:00,88.301,88.311,88.289,88.293,62200000.0
2006-08-18 04:44:00,88.311,88.311,88.28,88.291,218700000.0
2006-08-18 04:45:00,88.273,88.299,88.273,88.285,175700000.0
2006-08-18 04:46:00,88.277,88.28,88.256,88.267,76700000.0
2006-08-18 04:47:00,88.275,88.287,88.259,88.274,164299999.0
2006-08-18 04:48:00,88.286,88.286,88.263,88.269,206399996.0
2006-08-18 04:49:00,88.253,88.28,88.253,88.28,140700001.0
2006-08-18 04:50:00,88.272,88.28,88.254,88.257,152500000.0
2006-08-18 04:51:00,88.271,88.289,88.262,88.28,156899998.0
2006-08-18 04:52:00,88.292,88.293,88.27,88.273,183300001.0
2006-08-18 04:53:00,88.289,88.303,88.267,88.278,176200000.0
2006-08-18 04:54:00,88.274,88.291,88.257,88.278,216100000.0
2006-08-18 04:55:00,88.264,88.269,88.244,88.244,196699999.0
2006-08-18 04:56:00,88.259,88.284,88.259,88.278,151699999.0
2006-08-18 04:57:00,88.258,88.278,88.253,88.275,127500000.0
2006-08-18 04:58:00,88.267,88.28,88.25,88.27,151600000.0
2006-08-18 04:59:00,88.275,88.279,88.261,88.262,104400001.0
2006-08-18 05:00:00,88.282,88.3,88.278,88.3,197900004.0
2006-08-18 05:01:00,88.283,88.305,88.274,88.275,207300000.0
2006-08-18 05:02:00,88.303,88.303,88.276,88.276,154799999.0
2006-08-18 05:03:00,88.268,88.296,88.267,88.278,175600000.0
2006-08-18 05:04:00,88.287,88.293,88.27,88.292,161800001.0
2006-08-18 05:05:00,88.294,88.305,88.262,88.274,116800001.0
2006-08-18 05:06:00,88.282,88.31,88.282,88.3,239699999.0
2006-08-18 05:07:00,88.309,88.309,88.276,88.276,160399999.0
2006-08-18 05:08:00,88.285,88.308,88.281,88.296,229300001.0
2006-08-18 05:09:00,88.283,88.309,88.283,88.293,209700001.0
2006-08-18 05:10:00,88.276,88.297,88.275,88.285,174800000.0
2006-08-18 05:11:00,88.257,88.287,88.226,88.226,226299999.0
2006-08-18 05:12:00,88.273,88.277,88.246,88.254,159399998.0
2006-08-18 05:13:00,88.266,88.271,88.251,88.258,195700001.0
2006-08-18 05:14:00,88.26,88.267,88.233,88.243,257999996.0
2006-08-18 05:15:00,88.246,88.262,88.225,88.248,171700002.0
2006-08-18 05:16:00,88.243,88.258,88.221,88.24,117700000.0
2006-08-18 05:17:00,88.245,88.256,88.226,88.242,244400001.0
2006-08-18 05:18:00,88.236,88.236,88.208,88.208,170600003.0
2006-08-18 05:19:00,88.224,88.254,88.224,88.247,153400001.0
2006-08-18 05:20:00,88.235,88.256,88.227,88.244,110899999.0
2006-08-18 05:21:00,88.249,88.276,88.23,88.259,297599999.0
2006-08-18 05:22:00,88.269,88.283,88.256,88.273,238499996.0
2006-08-18 05:23:00,88.26,88.283,88.256,88.274,182400001.0
2006-08-18 05:24:00,88.263,88.285,88.263,88.281,173800000.0
2006-08-18 05:25:00,88.278,88.292,88.262,88.279,146400002.0
2006-08-18 05:26:00,88.285,88.287,88.269,88.27,135500000.0
2006-08-18 05:27:00,88.274,88.298,88.266,88.272,168600001.0
2006-08-18 05:28:00,88.28,88.292,88.254,88.291,182900001.0
2006-08-18 05:29:00,88.275,88.305,88.275,88.3,243200002.0
2006-08-18 05:30:00,88.295,88.308,88.281,88.306,372800003.0
2006-08-18 05:31:00,88.301,88.327,88.283,88.315,201999997.0
2006-08-18 05:32:00,88.304,88.329,88.304,88.32,158500000.0
2006-08-18 05:33:00,88.31,88.329,88.304,88.324,227499999.0
2006-08-18 05:34:00,88.309,88.327,88.294,88.31,111600000.0
2006-08-18 05:35:00,88.3,88.303,88.273,88.284,213399999.0
2006-08-18 05:36:00,88.281,88.304,88.274,88.297,149899999.0
2006-08-18 05:37:00,88.296,88.305,88.274,88.282,238600001.0
2006-08-18 05:38:00,88.302,88.308,88.278,88.293,290000002.0
2006-08-18 05:39:00,88.296,88.311,88.287,88.303,268299999.0
2006-08-18 05:40:00,88.3,88.3,88.272,88.28,108200000.0
2006-08-18 05:41:00,88.279,88.293,88.261,88.28,308399999.0
2006-08-18 05:42:00,88.278,88.292,88.262,88.282,115499999.0
2006-08-18 05:43:00,88.266,88.29,88.266,88.284,260000000.0
2006-08-18 05:44:00,88.276,88.303,88.273,88.293,120599999.0
2006-08-18 05:45:00,88.288,88.295,88.267,88.282,116600000.0
2006-08-18 05:46:00,88.286,88.299,88.268,88.284,196199998.0
2006-08-18 05:47:00,88.27,88.29,88.266,88.284,135299999.0
2006-08-18 05:48:00,88.265,88.283,88.249,88.262,112700000.0
2006-08-18 05:49:00,88.259,88.28,88.25,88.27,239700002.0
2006-08-18 05:50:00,88.27,88.285,88.26,88.275,141700003.0
2006-08-18 05:51:00,88.261,88.278,88.248,88.276,107700000.0
2006-08-18 05:52:00,88.248,88.268,88.228,88.257,170700002.0
2006-08-18 05:53:00,88.255,88.263,88.23,88.23,129999999.0
2006-08-18 05:54:00,88.226,88.258,88.224,88.239,194900004.0
2006-08-18 05:55:00,88.238,88.256,88.221,88.239,188799999.0
2006-08-18 05:56:00,88.237,88.25,88.222,88.236,266599997.0
2006-08-18 05:57:00,88.232,88.242,88.209,88.229,184599997.0
2006-08-18 05:58:00,88.227,88.235,88.215,88.235,226600000.0
2006-08-18 05:59:00,88.213,88.231,88.204,88.225,163200001.0
2006-08-18 06:00:00,88.208,88.236,88.203,88.225,250199998.0
2006-08-18 06:01:00,88.223,88.247,88.215,88.241,263899999.0
2006-08-18 06:02:00,88.218,88.247,88.218,88.235,213599999.0
2006-08-18 06:03:00,88.206,88.239,88.206,88.232,223699999.0
2006-08-18 06:04:00,88.225,88.228,88.203,88.216,226699997.0
2006-08-18 06:05:00,88.223,88.223,88.196,88.201,295999994.0
2006-08-18 06:06:00,88.189,88.216,88.179,88.194,83400000.0
2006-08-18 06:07:00,88.183,88.209,88.182,88.19,177499998.0
2006-08-18 06:08:00,88.214,88.237,88.208,88.22,154800000.0
2006-08-18 06:09:00,88.232,88.232,88.207,88.211,203200000.0
2006-08-18 06:10:00,88.207,88.222,88.195,88.204,175500001.0
2006-08-18 06:11:00,88.208,88.223,88.205,88.223,122900000.0
2006-08-18 06:12:00,88.205,88.225,88.2,88.225,237100002.0
2006-08-18 06:13:00,88.22,88.225,88.194,88.208,109300000.0
2006-08-18 06:14:00,88.203,88.225,88.196,88.197,269499998.0
2006-08-18 06:15:00,88.21,88.231,88.208,88.222,99000001.0
2006-08-18 06:16:00,88.2,88.222,88.194,88.211,222799997.0
2006-08-18 06:17:00,88.208,88.22,88.193,88.22,223400003.0
2006-08-18 06:18:00,88.218,88.234,88.208,88.228,245699999.0
2006-08-18 06:19:00,88.233,88.247,88.214,88.215,301400000.0
2006-08-18 06:20:00,88.217,88.237,88.206,88.221,158999999.0
2006-08-18 06:21:00,88.205,88.224,88.205,88.221,191899995.0
2006-08-18 06:22:00,88.213,88.227,88.202,88.217,321499999.0
2006-08-18 06:23:00,88.205,88.235,88.205,88.235,150999999.0
2006-08-18 06:24:00,88.235,88.235,88.202,88.215,234100002.0
2006-08-18 06:25:00,88.213,88.229,88.205,88.221,229600002.0
2006-08-18 06:26:00,88.214,88.232,88.197,88.208,170399999.0
2006-08-18 06:27:00,88.224,88.245,88.215,88.223,183099996.0
2006-08-18 06:28:00,88.211,88.226,88.191,88.201,102100002.0
2006-08-18 06:29:00,88.179,88.202,88.159,88.182,147000000.0
2006-08-18 06:30:00,88.198,88.203,88.182,88.186,213199997.0
2006-08-18 06:31:00,88.197,88.209,88.171,88.176,163300000.0
2006-08-18 06:32:00,88.177,88.216,88.177,88.216,237499998.0
2006-08-18 06:33:00,88.217,88.217,88.191,88.193,150200001.0
2006-08-18 06:34:00,88.211,88.216,88.192,88.194,140200000.0
2006-08-18 06:35:00,88.212,88.22,88.195,88.207,155799997.0
2006-08-18 06:36:00,88.202,88.219,88.2,88.215,127900000.0
2006-08-18 06:37:00,88.217,88.217,88.178,88.178,175399997.0
2006-08-18 06:38:00,88.176,88.201,88.16,88.173,325999997.0
2006-08-18 06:39:00,88.148,88.169,88.139,88.166,133800000.0
2006-08-18 06:40:00,88.172,88.18,88.154,88.154,187700002.0
2006-08-18 06:41:00,88.155,88.175,88.153,88.175,182499998.0
2006-08-18 06:42:00,88.143,88.176,88.137,88.176,226599998.0
2006-08-18 06:43:00,88.172,88.188,88.165,88.18,330799998.0
2006-08-18 06:44:00,88.16,88.193,88.157,88.191,198500002.0
2006-08-18 06:45:00,88.172,88.196,88.171,88.186,127599998.0
2006-08-18 06:46:00,88.18,88.192,88.173,88.188,192099997.0
2006-08-18 06:47:00,88.17,88.194,88.168,88.183,185599998.0
2006-08-18 06:48:00,88.16,88.19,88.16,88.178,163999998.0
2006-08-18 06:49:00,88.181,88.196,88.162,88.179,228299996.0
2006-08-18 06:50:00,88.175,88.196,88.168,88.176,143899999.0
2006-08-18 06:51:00,88.203,88.213,88.187,88.192,148700000.0
2006-08-18 06:52:00,88.199,88.211,88.179,88.197,186000001.0
2006-08-18 06:53:00,88.176,88.2,88.175,88.193,166499998.0
2006-08-18 06:54:00,88.198,88.203,88.18,88.19,235100000.0
2006-08-18 06:55:00,88.18,88.201,88.18,88.195,90600000.0
2006-08-18 06:56:00,88.192,88.195,88.171,88.184,267000000.0
2006-08-18 06:57:00,88.192,88.193,88.165,88.171,165299999.0
2006-08-18 06:58:00,88.172,88.201,88.171,88.182,250099997.0
2006-08-18 06:59:00,88.202,88.202,88.174,88.193,222099999.0
2006-08-18 07:00:00,88.193,88.202,88.18,88.188,118300002.0
2006-08-18 07:01:00,88.19,88.193,88.171,88.171,183999999.0
2006-08-18 07:02:00,88.174,88.197,88.172,88.195,274200001.0
2006-08-18 07:03:00,88.172,88.189,88.16,88.182,99700000.0
2006-08-18 07:04:00,88.178,88.19,88.16,88.178,255899999.0
2006-08-18 07:05:00,88.178,88.186,88.161,88.165,247000001.0
2006-08-18 07:06:00,88.167,88.188,88.167,88.183,109200003.0
2006-08-18 07:07:00,88.157,88.177,88.131,88.165,104600001.0
2006-08-18 07:08:00,88.158,88.177,88.148,88.16,238300000.0
2006-08-18 07:09:00,88.16,88.172,88.142,88.148,137200002.0
2006-08-18 07:10:00,88.159,88.163,88.133,88.133,133200001.0
2006-08-18 07:11:00,88.159,88.169,88.146,88.148,196100001.0
2006-08-18 07:12:00,88.164,88.173,88.149,88.161,180700000.0
2006-08-18 07:13:00,88.155,88.172,88.15,88.166,182799997.0
2006-08-18 07:14:00,88.152,88.182,88.152,88.18,162899999.0
2006-08-18 07:15:00,88.17,88.185,88.154,88.164,142299999.0
2006-08-18 07:16:00,88.13,88.179,88.13,88.171,190400000.0
2006-08-18 07:17:00,88.156,88.18,88.152,88.16,162699999.0
2006-08-18 07:18:00,88.186,88.186,88.154,88.156,161299999.0
2006-08-18 07:19:00,88.171,88.184,88.158,88.177,339500000.0
2006-08-18 07:20:00,88.157,88.179,88.157,88.175,105299999.0
2006-08-18 07:21:00,88.161,88.188,88.159,88.175,192500001.0
2006-08-18 07:22:00,88.16,88.181,88.156,88.165,126500000.0
2006-08-18 07:23:00,88.14,88.17,88.135,88.155,152399998.0
2006-08-18 07:24:00,88.154,88.154,88.112,88.138,214099995.0
2006-08-18 07:25:00,88.126,88.154,88.126,88.15,243899997.0
2006-08-18 07:26:00,88.145,88.158,88.122,88.15,260700005.0
2006-08-18 07:27:00,88.152,88.154,88.129,88.139,233699999.0
2006-08-18 07:28:00,88.153,88.168,88.14,88.14,147200000.0
2006-08-18 07:29:00,88.165,88.165,88.139,88.139,209599996.0
2006-08-18 07:30:00,88.134,88.157,88.134,88.15,120699999.0
2006-08-18 07:31:00,88.142,88.143,88.116,88.125,274199996.0
2006-08-18 07:32:00,88.143,88.149,88.129,88.137,169100002.0
2006-08-18 07:33:00,88.129,88.143,88.121,88.138,164399999.0
2006-08-18 07:34:00,88.135,88.149,88.124,88.147,133100000.0
2006-08-18 07:35:00,88.124,88.153,88.123,88.149,326400002.0
2006-08-18 07:36:00,88.157,88.157,88.129,88.135,274100000.0
2006-08-18 07:37:00,88.15,88.155,88.128,88.143,202899998.0
2006-08-18 07:38:00,88.145,88.155,88.126,88.13,151400002.0
2006-08-18 07:39:00,88.151,88.151,88.119,88.122,152200001.0
2006-08-18 07:40:00,88.128,88.146,88.112,88.124,309800003.0
2006-08-18 07:41:00,88.136,88.148,88.128,88.143,75899999.0
2006-08-18 07:42:00,88.14,88.145,88.113,88.113,125500000.0
2006-08-18 07:43:00,88.133,88.133,88.106,88.112,202299999.0
2006-08-18 07:44:00,88.132,88.132,88.105,88.117,234499998.0
2006-08-18 07:45:00,88.107,88.132,88.101,88.121,249999997.0
2006-08-18 07:46:00,88.106,88.124,88.079,88.108,196399999.0
2006-08-18 07:47:00,88.104,88.127,88.096,88.127,201099999.0
2006-08-18 07:48:00,88.129,88.135,88.103,88.122,247800001.0
2006-08-18 07:49:00,88.121,88.135,88.097,88.114,229100003.0
2006-08-18 07:50:00,88.119,88.134,88.073,88.073,239199998.0
2006-08-18 07:51:00,88.13,88.13,88.115,88.115,69800000.0
2006-08-18 07:52:00,88.128,88.128,88.086,88.086,132500003.0
2006-08-18 07:53:00,88.109,88.131,88.09,88.131,221900000.0
2006-08-18 07:54:00,88.12,88.127,88.107,88.127,143500001.0
2006-08-18 07:55:00,88.132,88.147,88.118,88.135,307999999.0
2006-08-18 07:56:00,88.131,88.151,88.115,88.133,157300002.0
2006-08-18 07:57:00,88.13,88.131,88.105,88.113,111400001.0
2006-08-18 07:58:00,88.118,88.13,88.104,88.11,123700002.0
2006-08-18 07:59:00,88.129,88.135,88.107,88.116,248799999.0
2006-08-18 08:00:00,88.134,88.143,88.113,88.127,196399998.0
2006-08-18 08:01:00,88.114,88.126,88.099,88.112,92800000.0
2006-08-18 08:02:00,88.111,88.125,88.095,88.109,227100000.0
2006-08-18 08:03:00,88.107,88.128,88.103,88.127,129600000.0
2006-08-18 08:04:00,88.113,88.135,88.102,88.125,237799999.0
2006-08-18 08:05:00,88.105,88.126,88.097,88.115,242599999.0
2006-08-18 08:06:00,88.102,88.126,88.102,88.12,172100000.0
2006-08-18 08:07:00,88.115,88.116,88.087,88.09,284000001.0
2006-08-18 08:08:00,88.12,88.13,88.108,88.113,110400002.0
2006-08-18 08:09:00,88.111,88.142,88.111,88.133,296000006.0
2006-08-18 08:10:00,88.097,88.129,88.089,88.124,251499999.0
2006-08-18 08:11:00,88.116,88.128,88.098,88.105,183499999.0
2006-08-18 08:12:00,88.124,88.137,88.104,88.123,174200000.0
2006-08-18 08:13:00,88.137,88.137,88.112,88.121,314600002.0
2006-08-18 08:14:00,88.132,88.142,88.112,88.112,276899999.0
2006-08-18 08:15:00,88.128,88.136,88.106,88.123,242100000.0
2006-08-18 08:16:00,88.105,88.131,88.105,88.129,181100002.0
2006-08-18 08:17:00,88.123,88.123,88.093,88.098,243399997.0
2006-08-18 08:18:00,88.115,88.132,88.098,88.114,199100000.0
2006-08-18 08:19:00,88.123,88.142,88.113,88.113,138099999.0
2006-08-18 08:20:00,88.119,88.124,88.094,88.109,133700000.0
2006-08-18 08:21:00,88.119,88.136,88.105,88.124,216399997.0
2006-08-18 08:22:00,88.105,88.135,88.105,88.135,147600003.0
2006-08-18 08:23:00,88.11,88.151,88.11,88.151,194900000.0
2006-08-18 08:24:00,88.129,88.146,88.125,88.146,181999998.0
2006-08-18 08:25:00,88.132,88.166,88.112,88.151,143100001.0
2006-08-18 08:26:00,88.167,88.17,88.15,88.151,139099999.0
2006-08-18 08:27:00,88.151,88.176,88.146,88.168,185099997.0
2006-08-18 08:28:00,88.175,88.196,88.163,88.18,237099998.0
2006-08-18 08:29:00,88.192,88.192,88.163,88.169,194199999.0
2006-08-18 08:30:00,88.17,88.179,88.149,88.156,192999998.0
2006-08-18 08:31:00,88.152,88.177,88.148,88.171,121100000.0
2006-08-18 08:32:00,88.175,88.18,88.148,88.148,176299998.0
2006-08-18 08:33:00,88.167,88.184,88.152,88.171,253400001.0
2006-08-18 08:34:00,88.16,88.195,88.16,88.185,219200000.0
2006-08-18 08:35:00,88.19,88.199,88.171,88.172,87600000.0
2006-08-18 08:36:00,88.188,88.206,88.179,88.2,130200000.0
2006-08-18 08:37:00,88.208,88.22,88.187,88.187,223900000.0
2006-08-18 08:38:00,88.19,88.203,88.172,88.188,247500000.0
2006-08-18 08:39:00,88.183,88.186,88.161,88.183,196400001.0
2006-08-18 08:40:00,88.182,88.195,88.167,88.17,233800000.0
2006-08-18 08:41:00,88.175,88.208,88.174,88.197,180299997.0
2006-08-18 08:42:00,88.19,88.21,88.186,88.205,219100000.0
2006-08-18 08:43:00,88.203,88.21,88.185,88.185,197200003.0
2006-08-18 08:44:00,88.205,88.21,88.185,88.19,266099998.0
2006-08-18 08:45:00,88.205,88.21,88.187,88.197,107700000.0
2006-08-18 08:46:00,88.203,88.205,88.161,88.161,199500001.0
2006-08-18 08:47:00,88.149,88.179,88.149,88.175,219600001.0
2006-08-18 08:48:00,88.184,88.196,88.176,88.177,163200002.0
2006-08-18 08:49:00,88.195,88.196,88.168,88.182,191499999.0
2006-08-18 08:50:00,88.196,88.208,88.178,88.203,289800002.0
2006-08-18 08:51:00,88.203,88.204,88.173,88.173,358299996.0
2006-08-18 08:52:00,88.199,88.221,88.181,88.197,294899997.0
2006-08-18 08:53:00,88.208,88.231,88.203,88.223,310800000.0
2006-08-18 08:54:00,88.224,88.25,88.199,88.232,190999996.0
2006-08-18 08:55:00,88.229,88.247,88.221,88.233,97400000.0
2006-08-18 08:56:00,88.238,88.242,88.215,88.225,201800001.0
2006-08-18 08:57:00,88.226,88.25,88.218,88.23,147800001.0
2006-08-18 08:58:00,88.203,88.228,88.196,88.22,138000000.0
2006-08-18 08:59:00,88.197,88.216,88.167,88.177,204800000.0
2006-08-18 09:00:00,88.144,88.179,88.144,88.17,292799999.0
2006-08-18 09:01:00,88.172,88.172,88.14,88.14,180700004.0
2006-08-18 09:02:00,88.165,88.186,88.16,88.175,170899998.0
2006-08-18 09:03:00,88.157,88.177,88.154,88.173,253700001.0
2006-08-18 09:04:00,88.151,88.178,88.147,88.168,165200000.0
2006-08-18 09:05:00,88.183,88.183,88.154,88.158,202300000.0
2006-08-18 09:06:00,88.166,88.176,88.145,88.163,129600000.0
2006-08-18 09:07:00,88.162,88.181,88.146,88.163,210100000.0
2006-08-18 09:08:00,88.172,88.184,88.166,88.184,138800000.0
2006-08-18 09:09:00,88.191,88.191,88.167,88.172,70800000.0
2006-08-18 09:10:00,88.16,88.16,88.118,88.128,121499997.0
2006-08-18 09:11:00,88.158,88.179,88.153,88.172,216599998.0
2006-08-18 09:12:00,88.147,88.165,88.112,88.122,152999995.0
2006-08-18 09:13:00,88.103,88.125,88.095,88.106,132199999.0
2006-08-18 09:14:00,88.114,88.121,88.095,88.095,315100003.0
2006-08-18 09:15:00,88.114,88.13,88.101,88.107,171899999.0
2006-08-18 09:16:00,88.115,88.142,88.113,88.132,114399999.0
2006-08-18 09:17:00,88.133,88.138,88.099,88.104,212700001.0
2006-08-18 09:18:00,88.107,88.107,88.072,88.072,224999998.0
2006-08-18 09:19:00,88.089,88.103,88.074,88.075,146099998.0
2006-08-18 09:20:00,88.1,88.118,88.089,88.098,234999997.0
2006-08-18 09:21:00,88.099,88.108,88.077,88.097,168200002.0
2006-08-18 09:22:00,88.108,88.117,88.084,88.108,124000001.0
2006-08-18 09:23:00,88.09,88.113,88.09,88.113,93200000.0
2006-08-18 09:24:00,88.083,88.106,88.052,88.089,184399995.0
2006-08-18 09:25:00,88.088,88.102,88.062,88.073,161100000.0
2006-08-18 09:26:00,88.07,88.087,88.056,88.062,185999999.0
2006-08-18 09:27:00,88.065,88.086,88.059,88.075,154099999.0
2006-08-18 09:28:00,88.084,88.115,88.069,88.102,79400000.0
2006-08-18 09:29:00,88.103,88.146,88.103,88.135,122400003.0
2006-08-18 09:30:00,88.13,88.16,88.13,88.16,157700001.0
2006-08-18 09:31:00,88.156,88.182,88.156,88.178,154600000.0
2006-08-18 09:32:00,88.184,88.194,88.159,88.176,171699999.0
2006-08-18 09:33:00,88.174,88.2,88.16,88.194,185900001.0
2006-08-18 09:34:00,88.176,88.178,88.149,88.158,184500000.0
2006-08-18 09:35:00,88.167,88.167,88.149,88.155,118799999.0
2006-08-18 09:36:00,88.155,88.155,88.125,88.125,189299998.0
2006-08-18 09:37:00,88.122,88.15,88.122,88.15,95000000.0
2006-08-18 09:38:00,88.142,88.142,88.108,88.109,162300000.0
2006-08-18 09:39:00,88.123,88.143,88.113,88.14,216900000.0
2006-08-18 09:40:00,88.111,88.141,88.111,88.134,156799999.0
2006-08-18 09:41:00,88.12,88.151,88.12,88.151,139400001.0
2006-08-18 09:42:00,88.14,88.169,88.14,88.16,159999999.0
2006-08-18 09:43:00,88.166,88.166,88.139,88.145,215299997.0
2006-08-18 09:44:00,88.148,88.167,88.122,88.132,140500000.0
2006-08-18 09:45:00,88.125,88.162,88.125,88.162,185099999.0
2006-08-18 09:46:00,88.161,88.164,88.138,88.143,291200002.0
2006-08-18 09:47:00,88.136,88.155,88.108,88.128,228000000.0
2006-08-18 09:48:00,88.134,88.134,88.109,88.11,208500001.0
2006-08-18 09:49:00,88.117,88.127,88.095,88.11,160999999.0
2006-08-18 09:50:00,88.11,88.115,88.085,88.099,221700001.0
2006-08-18 09:51:00,88.084,88.122,88.084,88.118,102899999.0
2006-08-18 09:52:00,88.122,88.132,88.095,88.095,193100000.0
2006-08-18 09:53:00,88.08,88.104,88.069,88.102,268199999.0
2006-08-18 09:54:00,88.095,88.096,88.068,88.078,222199996.0
2006-08-18 09:55:00,88.081,88.098,88.066,88.066,191299998.0
2006-08-18 09:56:00,88.078,88.095,88.063,88.093,260699999.0
2006-08-18 09:57:00,88.098,88.103,88.073,88.076,166200002.0
2006-08-18 09:58:00,88.083,88.09,88.058,88.077,297900001.0
2006-08-18 09:59:00,88.095,88.106,88.077,88.09,221500002.0
2006-08-18 10:00:00,88.104,88.122,88.09,88.095,230200000.0
2006-08-18 10:01:00,88.101,88.128,88.091,88.124,260400000.0
2006-08-18 10:02:00,88.108,88.129,88.105,88.12,118800000.0
2006-08-18 10:03:00,88.118,88.132,88.105,88.125,185600001.0
2006-08-18 10:04:00,88.125,88.134,88.11,88.122,262699996.0
2006-08-18 10:05:00,88.109,88.145,88.102,88.145,96200002.0
2006-08-18 10:06:00,88.126,88.157,88.124,88.138,297500001.0
2006-08-18 10:07:00,88.124,88.143,88.117,88.134,319199997.0
2006-08-18 10:08:00,88.124,88.138,88.109,88.128,200800003.0
2006-08-18 10:09:00,88.119,88.147,88.119,88.135,127700002.0
2006-08-18 10:10:00,88.12,88.135,88.103,88.123,134399998.0
2006-08-18 10:11:00,88.105,88.135,88.096,88.096,201600001.0
2006-08-18 10:12:00,88.094,88.121,88.094,88.12,101199999.0
2006-08-18 10:13:00,88.096,88.118,88.092,88.108,182900002.0
2006-08-18 10:14:00,88.11,88.111,88.094,88.096,113100001.0
2006-08-18 10:15:00,88.095,88.099,88.072,88.072,84300000.0
2006-08-18 10:16:00,88.077,88.094,88.06,88.06,166900000.0
2006-08-18 10:17:00,88.064,88.079,88.043,88.058,141999999.0
2006-08-18 10:18:00,88.069,88.075,88.05,88.051,217700000.0
2006-08-18 10:19:00,88.054,88.068,88.037,88.046,168799998.0
2006-08-18 10:20:00,88.055,88.076,88.044,88.052,180000000.0
2006-08-18 10:21:00,88.063,88.073,88.046,88.061,128700000.0
2006-08-18 10:22:00,88.066,88.085,88.048,88.067,266699997.0
2006-08-18 10:23:00,88.078,88.091,88.056,88.076,153300000.0
2006-08-18 10:24:00,88.074,88.091,88.056,88.076,299399999.0
2006-08-18 10:25:00,88.092,88.092,88.066,88.079,148900002.0
2006-08-18 10:26:00,88.087,88.097,88.055,88.055,179199999.0
2006-08-18 10:27:00,88.065,88.083,88.062,88.083,299600002.0
2006-08-18 10:28:00,88.074,88.094,88.065,88.094,109800000.0
2006-08-18 10:29:00,88.084,88.115,88.084,88.098,202800002.0
2006-08-18 10:30:00,88.094,88.115,88.091,88.108,153300001.0
2006-08-18 10:31:00,88.11,88.11,88.074,88.074,207800000.0
2006-08-18 10:32:00,88.081,88.103,88.068,88.079,146300002.0
2006-08-18 10:33:00,88.057,88.08,88.046,88.046,242099997.0
2006-08-18 10:34:00,88.079,88.085,88.053,88.053,227500000.0
2006-08-18 10:35:00,88.085,88.119,88.084,88.117,252100001.0
2006-08-18 10:36:00,88.109,88.141,88.108,88.123,143000001.0
2006-08-18 10:37:00,88.11,88.129,88.095,88.097,257100005.0
2006-08-18 10:38:00,88.098,88.121,88.096,88.116,295000001.0
2006-08-18 10:39:00,88.111,88.111,88.072,88.072,176699997.0
2006-08-18 10:40:00,88.07,88.094,88.069,88.088,213100002.0
2006-08-18 10:41:00,88.079,88.099,88.07,88.087,279200001.0
2006-08-18 10:42:00,88.094,88.112,88.082,88.09,275800001.0
2006-08-18 10:43:00,88.086,88.118,88.086,88.102,250600001.0
2006-08-18 10:44:00,88.103,88.109,88.08,88.092,252200002.0
2006-08-18 10:45:00,88.084,88.102,88.077,88.09,172600001.0
2006-08-18 10:46:00,88.095,88.11,88.085,88.097,240199997.0
2006-08-18 10:47:00,88.082,88.1,88.068,88.087,115199999.0
2006-08-18 10:48:00,88.081,88.099,88.071,88.083,234799996.0
2006-08-18 10:49:00,88.087,88.093,88.068,88.081,188200003.0
2006-08-18 10:50:00,88.09,88.09,88.039,88.064,179999996.0
2006-08-18 10:51:00,88.062,88.089,88.05,88.085,119799999.0
2006-08-18 10:52:00,88.091,88.092,88.061,88.061,182400002.0
2006-08-18 10:53:00,88.086,88.095,88.069,88.069,213599999.0
2006-08-18 10:54:00,88.101,88.115,88.089,88.095,78000000.0
2006-08-18 10:55:00,88.109,88.13,88.098,88.13,227300003.0
2006-08-18 10:56:00,88.124,88.137,88.108,88.127,212999999.0
2006-08-18 10:57:00,88.106,88.125,88.098,88.101,165200000.0
2006-08-18 10:58:00,88.104,88.117,88.089,88.089,139800000.0
2006-08-18 10:59:00,88.102,88.108,88.078,88.083,220800000.0
2006-08-18 11:00:00,88.088,88.12,88.046,88.116,290200001.0
2006-08-18 11:01:00,88.121,88.134,88.117,88.13,136899998.0
2006-08-18 11:02:00,88.12,88.129,88.094,88.115,240300001.0
2006-08-18 11:03:00,88.12,88.132,88.103,88.117,217399998.0
2006-08-18 11:04:00,88.112,88.13,88.111,88.128,129399997.0
2006-08-18 11:05:00,88.13,88.134,88.11,88.11,115200000.0
2006-08-18 11:06:00,88.118,88.129,88.099,88.105,220899999.0
2006-08-18 11:07:00,88.118,88.127,88.094,88.109,188099999.0
2006-08-18 11:08:00,88.103,88.12,88.092,88.11,87399999.0
2006-08-18 11:09:00,88.113,88.113,88.084,88.09,128700001.0
2006-08-18 11:10:00,88.105,88.119,88.092,88.098,191199998.0
2006-08-18 11:11:00,88.112,88.113,88.087,88.087,86700000.0
2006-08-18 11:12:00,88.09,88.117,88.09,88.111,235299997.0
2006-08-18 11:13:00,88.112,88.115,88.086,88.107,210799997.0
2006-08-18 11:14:00,88.103,88.103,88.078,88.099,150799999.0
2006-08-18 11:15:00,88.085,88.102,88.075,88.093,106300002.0
2006-08-18 11:16:00,88.077,88.093,88.075,88.093,79800000.0
2006-08-18 11:17:00,88.075,88.09,88.062,88.078,166600001.0
2006-08-18 11:18:00,88.075,88.092,88.049,88.062,312699998.0
2006-08-18 11:19:00,88.08,88.081,88.043,88.043,235699999.0
2006-08-18 11:20:00,88.062,88.066,87.964,87.973,201699999.0
2006-08-18 11:21:00,87.945,87.996,87.92,87.982,89800000.0
2006-08-18 11:22:00,88.012,88.019,87.981,87.988,191900000.0
2006-08-18 11:23:00,88.006,88.025,88.001,88.003,171999994.0
2006-08-18 11:24:00,87.997,87.997,87.973,87.975,164500000.0
2006-08-18 11:25:00,87.975,87.996,87.972,87.992,246299997.0
2006-08-18 11:26:00,87.984,88.031,87.982,88.028,225299997.0
2006-08-18 11:27:00,88.015,88.037,88.001,88.012,145200000.0
2006-08-18 11:28:00,88.011,88.026,87.992,88.009,177900001.0
2006-08-18 11:29:00,88.019,88.019,87.999,88.016,183700000.0
2006-08-18 11:30:00,88.021,88.026,87.992,88.006,155900002.0
2006-08-18 11:31:00,88.03,88.03,88.004,88.022,207900001.0
2006-08-18 11:32:00,88.008,88.037,87.99,88.017,300899999.0
2006-08-18 11:33:00,88.047,88.072,88.032,88.046,313799994.0
2006-08-18 11:34:00,88.051,88.051,88.024,88.03,178299999.0
2006-08-18 11:35:00,88.042,88.06,88.003,88.019,171999998.0
2006-08-18 11:36:00,88.029,88.032,88.013,88.016,225599996.0
2006-08-18 11:37:00,88.012,88.021,87.991,87.995,263199997.0
2006-08-18 11:38:00,87.98,88.01,87.98,88.01,327700002.0
2006-08-18 11:39:00,88.005,88.005,87.982,87.992,237700003.0
2006-08-18 11:40:00,87.942,87.984,87.942,87.96,195599999.0
2006-08-18 11:41:00,87.969,87.969,87.941,87.941,221600000.0
2006-08-18 11:42:00,87.947,87.953,87.922,87.93,197400001.0
2006-08-18 11:43:00,87.957,87.966,87.941,87.948,239800003.0
2006-08-18 11:44:00,87.938,87.953,87.912,87.928,287500001.0
2006-08-18 11:45:00,87.909,87.928,87.898,87.928,136100002.0
2006-08-18 11:46:00,87.91,87.934,87.906,87.922,195400002.0
2006-08-18 11:47:00,87.916,87.924,87.89,87.895,225800000.0
2006-08-18 11:48:00,87.932,87.935,87.905,87.92,214799999.0
2006-08-18 11:49:00,87.928,87.954,87.914,87.922,241600001.0
2006-08-18 11:50:00,87.924,87.94,87.91,87.94,170699999.0
2006-08-18 11:51:00,87.934,87.946,87.916,87.919,345400002.0
2006-08-18 11:52:00,87.9,87.917,87.886,87.908,296699998.0
2006-08-18 11:53:00,87.898,87.919,87.883,87.894,201300002.0
2006-08-18 11:54:00,87.868,87.891,87.833,87.856,162500001.0
2006-08-18 11:55:00,87.839,87.865,87.834,87.85,226199999.0
2006-08-18 11:56:00,87.853,87.864,87.836,87.841,264899997.0
2006-08-18 11:57:00,87.852,87.852,87.804,87.81,233300000.0
2006-08-18 11:58:00,87.823,87.844,87.802,87.804,191099998.0
2006-08-18 11:59:00,87.796,87.813,87.783,87.787,209700001.0
2006-08-18 12:00:00,87.779,87.813,87.779,87.8,288400003.0
2006-08-18 12:01:00,87.785,87.807,87.774,87.796,145299998.0
2006-08-18 12:02:00,87.784,87.8,87.77,87.779,285399998.0
2006-08-18 12:03:00,87.758,87.774,87.744,87.774,198900001.0
2006-08-18 12:04:00,87.782,87.786,87.764,87.768,133100001.0
2006-08-18 12:05:00,87.777,87.786,87.754,87.76,184599998.0
2006-08-18 12:06:00,87.75,87.782,87.742,87.763,186999999.0
2006-08-18 12:07:00,87.75,87.77,87.713,87.75,226500000.0
2006-08-18 12:08:00,87.721,87.751,87.72,87.751,105800000.0
2006-08-18 12:09:00,87.741,87.765,87.738,87.765,110899999.0
2006-08-18 12:10:00,87.768,87.788,87.748,87.788,130600000.0
2006-08-18 12:11:00,87.78,87.783,87.753,87.753,190599999.0
2006-08-18 12:12:00,87.773,87.79,87.767,87.777,101100001.0
2006-08-18 12:13:00,87.767,87.788,87.76,87.78,183400003.0
2006-08-18 12:14:00,87.784,87.798,87.769,87.769,175200000.0
2006-08-18 12:15:00,87.783,87.797,87.765,87.776,157900001.0
2006-08-18 12:16:00,87.776,87.807,87.775,87.775,188199998.0
2006-08-18 12:17:00,87.788,87.801,87.78,87.798,234400000.0
2006-08-18 12:18:00,87.792,87.841,87.792,87.83,288899998.0
2006-08-18 12:19:00,87.795,87.831,87.795,87.82,191200001.0
2006-08-18 12:20:00,87.803,87.828,87.785,87.814,256300002.0
2006-08-18 12:21:00,87.799,87.803,87.769,87.769,140000000.0
2006-08-18 12:22:00,87.783,87.803,87.779,87.785,79100000.0
2006-08-18 12:23:00,87.823,87.836,87.799,87.822,205200002.0
2006-08-18 12:24:00,87.844,87.849,87.821,87.823,201900002.0
2006-08-18 12:25:00,87.835,87.862,87.835,87.86,214600000.0
2006-08-18 12:26:00,87.841,87.863,87.831,87.849,251700006.0
2006-08-18 12:27:00,87.834,87.856,87.818,87.854,206100002.0
2006-08-18 12:28:00,87.827,87.852,87.814,87.833,183499999.0
2006-08-18 12:29:00,87.818,87.839,87.801,87.839,134600001.0
2006-08-18 12:30:00,87.836,87.849,87.814,87.814,306600000.0
2006-08-18 12:31:00,87.845,87.845,87.81,87.81,79300000.0
2006-08-18 12:32:00,87.817,87.838,87.811,87.811,177400000.0
2006-08-18 12:33:00,87.814,87.843,87.813,87.834,243600001.0
2006-08-18 12:34:00,87.846,87.846,87.816,87.816,121000000.0
2006-08-18 12:35:00,87.841,87.841,87.809,87.809,224400001.0
2006-08-18 12:36:00,87.804,87.825,87.791,87.825,243100001.0
2006-08-18 12:37:00,87.812,87.837,87.808,87.837,213399999.0
2006-08-18 12:38:00,87.837,87.837,87.815,87.829,144799998.0
2006-08-18 12:39:00,87.833,87.833,87.812,87.82,160700000.0
2006-08-18 12:40:00,87.837,87.85,87.825,87.842,115799998.0
2006-08-18 12:41:00,87.828,87.841,87.814,87.83,183499997.0
2006-08-18 12:42:00,87.83,87.853,87.818,87.832,171499998.0
2006-08-18 12:43:00,87.848,87.851,87.822,87.822,269000001.0
2006-08-18 12:44:00,87.843,87.868,87.827,87.857,186200001.0
2006-08-18 12:45:00,87.862,87.862,87.836,87.845,168400000.0
2006-08-18 12:46:00,87.819,87.855,87.819,87.843,160500001.0
2006-08-18 12:47:00,87.84,87.842,87.78,87.816,112600000.0
2006-08-18 12:48:00,87.85,87.865,87.829,87.848,157899998.0
2006-08-18 12:49:00,87.874,87.914,87.874,87.9,265099999.0
2006-08-18 12:50:00,87.874,87.909,87.874,87.909,275799999.0
2006-08-18 12:51:00,87.916,87.971,87.916,87.962,239099997.0
2006-08-18 12:52:00,87.955,87.955,87.923,87.938,188000000.0
2006-08-18 12:53:00,87.925,87.96,87.924,87.947,195499998.0
2006-08-18 12:54:00,87.939,87.956,87.932,87.946,145500000.0
2006-08-18 12:55:00,87.947,87.973,87.944,87.973,157199997.0
2006-08-18 12:56:00,87.955,87.969,87.946,87.964,166000003.0
2006-08-18 12:57:00,87.951,87.981,87.951,87.979,133800000.0
2006-08-18 12:58:00,87.985,87.999,87.978,87.985,137899999.0
2006-08-18 12:59:00,87.988,88.015,87.971,88.001,85800001.0
2006-08-18 13:00:00,88.01,88.01,87.983,87.987,125900001.0
2006-08-18 13:01:00,87.99,87.996,87.971,87.972,144199997.0
2006-08-18 13:02:00,87.961,87.989,87.956,87.976,120700001.0
2006-08-18 13:03:00,87.979,87.982,87.939,87.95,236499999.0
2006-08-18 13:04:00,87.949,87.976,87.949,87.974,231700001.0
2006-08-18 13:05:00,87.95,87.977,87.946,87.965,221600000.0
2006-08-18 13:06:00,87.961,87.985,87.961,87.983,262200001.0
2006-08-18 13:07:00,87.973,87.985,87.928,87.944,205600000.0
2006-08-18 13:08:00,87.944,87.944,87.909,87.929,131500000.0
2006-08-18 13:09:00,87.935,87.942,87.909,87.91,248000002.0
2006-08-18 13:10:00,87.936,87.952,87.924,87.939,172100000.0
2006-08-18 13:11:00,87.933,87.962,87.932,87.962,100900001.0
2006-08-18 13:12:00,87.967,87.967,87.936,87.949,126900000.0
2006-08-18 13:13:00,87.963,87.975,87.943,87.957,146299999.0
2006-08-18 13:14:00,87.971,87.996,87.97,87.99,280899997.0
2006-08-18 13:15:00,87.978,88.001,87.974,87.999,214800001.0
2006-08-18 13:16:00,87.985,88.02,87.985,88.009,226099999.0
2006-08-18 13:17:00,88.004,88.013,87.984,87.998,211000001.0
2006-08-18 13:18:00,87.995,87.995,87.971,87.975,173599999.0
2006-08-18 13:19:00,87.96,87.982,87.951,87.969,239899999.0
2006-08-18 13:20:00,87.966,87.981,87.949,87.967,129799999.0
2006-08-18 13:21:00,87.943,87.962,87.931,87.95,213099996.0
2006-08-18 13:22:00,87.925,87.943,87.913,87.925,63400001.0
2006-08-18 13:23:00,87.909,87.93,87.909,87.925,121400000.0
2006-08-18 13:24:00,87.924,87.956,87.92,87.933,347900001.0
2006-08-18 13:25:00,87.922,87.952,87.92,87.952,196400002.0
2006-08-18 13:26:00,87.958,87.963,87.939,87.95,200400003.0
2006-08-18 13:27:00,87.964,87.964,87.938,87.938,270099997.0
2006-08-18 13:28:00,87.958,87.989,87.958,87.975,244600002.0
2006-08-18 13:29:00,87.946,87.985,87.946,87.983,211599998.0
2006-08-18 13:30:00,87.935,87.977,87.935,87.962,205399998.0
2006-08-18 13:31:00,87.964,87.994,87.952,87.958,216999998.0
2006-08-18 13:32:00,87.983,87.996,87.973,87.973,126400002.0
2006-08-18 13:33:00,87.964,87.973,87.932,87.944,219100001.0
2006-08-18 13:34:00,87.943,87.972,87.943,87.965,267700000.0
2006-08-18 13:35:00,87.954,87.954,87.917,87.933,153800001.0
2006-08-18 13:36:00,87.927,87.943,87.903,87.921,161800000.0
2006-08-18 13:37:00,87.927,87.954,87.922,87.94,246700001.0
2006-08-18 13:38:00,87.933,87.948,87.928,87.945,268999999.0
2006-08-18 13:39:00,87.954,87.955,87.932,87.935,104200000.0
2006-08-18 13:40:00,87.924,87.95,87.914,87.935,242700000.0
2006-08-18 13:41:00,87.928,87.948,87.909,87.909,181000001.0
2006-08-18 13:42:00,87.924,87.931,87.901,87.901,273399997.0
2006-08-18 13:43:00,87.914,87.943,87.895,87.912,158599999.0
2006-08-18 13:44:00,87.93,87.93,87.9,87.9,180400001.0
2006-08-18 13:45:00,87.9,87.936,87.898,87.93,218399998.0
2006-08-18 13:46:00,87.93,87.932,87.906,87.926,233600000.0
2006-08-18 13:47:00,87.902,87.928,87.902,87.92,142199999.0
2006-08-18 13:48:00,87.915,87.931,87.908,87.926,236799999.0
2006-08-18 13:49:00,87.918,87.948,87.914,87.942,274700000.0
2006-08-18 13:50:00,87.933,87.943,87.91,87.919,145100000.0
2006-08-18 13:51:00,87.916,87.931,87.9,87.907,254000000.0
2006-08-18 13:52:00,87.903,87.932,87.903,87.923,282400001.0
2006-08-18 13:53:00,87.919,87.934,87.91,87.924,207100002.0
2006-08-18 13:54:00,87.901,87.912,87.879,87.886,202400000.0
2006-08-18 13:55:00,87.905,87.911,87.886,87.891,321599997.0
2006-08-18 13:56:00,87.888,87.905,87.861,87.896,168099999.0
2006-08-18 13:57:00,87.901,87.912,87.883,87.898,222499997.0
2006-08-18 13:58:00,87.897,87.92,87.886,87.92,135700000.0
2006-08-18 13:59:00,87.914,87.916,87.892,87.895,194599997.0
2006-08-18 14:00:00,87.907,87.907,87.873,87.888,192499997.0
2006-08-18 14:01:00,87.886,87.897,87.864,87.873,114400000.0
2006-08-18 14:02:00,87.869,87.892,87.865,87.88,188800000.0
2006-08-18 14:03:00,87.872,87.893,87.867,87.893,238600002.0
2006-08-18 14:04:00,87.895,87.895,87.868,87.877,192500001.0
2006-08-18 14:05:00,87.881,87.888,87.863,87.869,233700002.0
2006-08-18 14:06:00,87.882,87.902,87.865,87.865,297799997.0
2006-08-18 14:07:00,87.878,87.88,87.846,87.846,234300001.0
2006-08-18 14:08:00,87.843,87.863,87.81,87.823,143599996.0
2006-08-18 14:09:00,87.806,87.825,87.796,87.816,203999997.0
2006-08-18 14:10:00,87.794,87.812,87.772,87.787,71400000.0
2006-08-18 14:11:00,87.786,87.79,87.762,87.77,231999998.0
2006-08-18 14:12:00,87.78,87.798,87.772,87.78,170299999.0
2006-08-18 14:13:00,87.752,87.821,87.752,87.818,191100000.0
2006-08-18 14:14:00,87.811,87.881,87.811,87.872,185699997.0
2006-08-18 14:15:00,87.858,87.874,87.821,87.836,280699998.0
2006-08-18 14:16:00,87.816,87.837,87.808,87.826,181000004.0
2006-08-18 14:17:00,87.833,87.847,87.818,87.828,186099997.0
2006-08-18 14:18:00,87.809,87.835,87.803,87.82,205500001.0
2006-08-18 14:19:00,87.811,87.813,87.768,87.786,219900000.0
2006-08-18 14:20:00,87.785,87.804,87.751,87.76,152800000.0
2006-08-18 14:21:00,87.754,87.777,87.744,87.745,158200002.0
2006-08-18 14:22:00,87.746,87.746,87.704,87.708,180999999.0
2006-08-18 14:23:00,87.726,87.735,87.712,87.712,110499999.0
2006-08-18 14:24:00,87.713,87.749,87.713,87.749,195700002.0
2006-08-18 14:25:00,87.753,87.772,87.739,87.768,171800002.0
2006-08-18 14:26:00,87.766,87.781,87.741,87.779,160800003.0
2006-08-18 14:27:00,87.768,87.802,87.768,87.785,147200000.0
2006-08-18 14:28:00,87.777,87.777,87.741,87.748,97700000.0
2006-08-18 14:29:00,87.759,87.77,87.733,87.755,275399997.0
2006-08-18 14:30:00,87.743,87.746,87.706,87.708,273900004.0
2006-08-18 14:31:00,87.703,87.723,87.696,87.723,138099999.0
2006-08-18 14:32:00,87.732,87.737,87.691,87.696,227299995.0
2006-08-18 14:33:00,87.68,87.707,87.657,87.673,122600002.0
2006-08-18 14:34:00,87.672,87.705,87.67,87.702,93700000.0
2006-08-18 14:35:00,87.7,87.71,87.679,87.693,92300000.0
2006-08-18 14:36:00,87.685,87.704,87.666,87.675,123400000.0
2006-08-18 14:37:00,87.667,87.701,87.66,87.701,307399998.0
2006-08-18 14:38:00,87.706,87.736,87.706,87.732,158100001.0
2006-08-18 14:39:00,87.726,87.756,87.723,87.742,163500000.0
2006-08-18 14:40:00,87.754,87.762,87.74,87.743,155599999.0
2006-08-18 14:41:00,87.726,87.767,87.719,87.765,135299997.0
2006-08-18 14:42:00,87.749,87.757,87.725,87.727,237300001.0
2006-08-18 14:43:00,87.742,87.754,87.723,87.737,130700001.0
2006-08-18 14:44:00,87.726,87.741,87.708,87.732,264699999.0
2006-08-18 14:45:00,87.714,87.739,87.711,87.732,180299996.0
2006-08-18 14:46:00,87.717,87.74,87.717,87.729,156000000.0
2006-08-18 14:47:00,87.706,87.732,87.697,87.709,336000000.0
2006-08-18 14:48:00,87.676,87.716,87.675,87.716,159299998.0
2006-08-18 14:49:00,87.702,87.734,87.702,87.728,181500001.0
2006-08-18 14:50:00,87.722,87.722,87.684,87.7,120700000.0
2006-08-18 14:51:00,87.7,87.7,87.659,87.659,267299999.0
2006-08-18 14:52:00,87.69,87.707,87.672,87.689,172699997.0
2006-08-18 14:53:00,87.707,87.731,87.689,87.689,199199999.0
2006-08-18 14:54:00,87.666,87.686,87.655,87.667,164200000.0
2006-08-18 14:55:00,87.662,87.671,87.647,87.654,128199998.0
2006-08-18 14:56:00,87.656,87.677,87.65,87.663,142900001.0
2006-08-18 14:57:00,87.659,87.676,87.645,87.673,151200000.0
2006-08-18 14:58:00,87.661,87.68,87.654,87.664,165199999.0
2006-08-18 14:59:00,87.674,87.685,87.65,87.666,121499999.0
2006-08-18 15:00:00,87.676,87.693,87.659,87.679,170799999.0
2006-08-18 15:01:00,87.656,87.687,87.656,87.682,197800002.0
2006-08-18 15:02:00,87.687,87.696,87.662,87.674,163800000.0
2006-08-18 15:03:00,87.691,87.718,87.69,87.707,108199999.0
2006-08-18 15:04:00,87.715,87.73,87.705,87.71,98900000.0
2006-08-18 15:05:00,87.729,87.743,87.72,87.739,306199998.0
2006-08-18 15:06:00,87.743,87.743,87.706,87.739,175399997.0
2006-08-18 15:07:00,87.733,87.736,87.656,87.701,153100001.0
2006-08-18 15:08:00,87.711,87.74,87.707,87.722,204099999.0
2006-08-18 15:09:00,87.725,87.754,87.711,87.715,239399999.0
2006-08-18 15:10:00,87.723,87.744,87.713,87.728,249099999.0
2006-08-18 15:11:00,87.74,87.749,87.71,87.749,118400000.0
2006-08-18 15:12:00,87.727,87.755,87.725,87.746,178300002.0
2006-08-18 15:13:00,87.745,87.749,87.725,87.725,233399997.0
2006-08-18 15:14:00,87.747,87.75,87.726,87.75,167699997.0
2006-08-18 15:15:00,87.736,87.753,87.73,87.744,288199996.0
2006-08-18 15:16:00,87.735,87.757,87.735,87.748,124800001.0
2006-08-18 15:17:00,87.736,87.779,87.736,87.753,238000001.0
2006-08-18 15:18:00,87.756,87.775,87.753,87.772,289099994.0
2006-08-18 15:19:00,87.747,87.77,87.734,87.763,237900004.0
2006-08-18 15:20:00,87.751,87.774,87.74,87.765,253400001.0
2006-08-18 15:21:00,87.76,87.761,87.731,87.737,151200002.0
2006-08-18 15:22:00,87.71,87.732,87.708,87.725,176299997.0
2006-08-18 15:23:00,87.727,87.733,87.711,87.711,190599998.0
2006-08-18 15:24:00,87.727,87.748,87.706,87.723,252799997.0
2006-08-18 15:25:00,87.731,87.748,87.723,87.748,118699998.0
2006-08-18 15:26:00,87.743,87.745,87.724,87.727,197900002.0
2006-08-18 15:27:00,87.71,87.746,87.71,87.746,140500001.0
2006-08-18 15:28:00,87.736,87.742,87.706,87.706,153500000.0
2006-08-18 15:29:00,87.712,87.721,87.69,87.715,207200000.0
2006-08-18 15:30:00,87.711,87.723,87.697,87.71,225999994.0
2006-08-18 15:31:00,87.718,87.73,87.7,87.716,116300000.0
2006-08-18 15:32:00,87.724,87.726,87.698,87.709,169899998.0
2006-08-18 15:33:00,87.706,87.706,87.674,87.7,155200001.0
2006-08-18 15:34:00,87.681,87.71,87.68,87.71,253699998.0
2006-08-18 15:35:00,87.709,87.726,87.695,87.695,223700000.0
2006-08-18 15:36:00,87.703,87.717,87.694,87.715,120900001.0
2006-08-18 15:37:00,87.716,87.75,87.698,87.728,118900000.0
2006-08-18 15:38:00,87.749,87.786,87.749,87.78,151399999.0
2006-08-18 15:39:00,87.75,87.78,87.75,87.78,223700003.0
2006-08-18 15:40:00,87.769,87.797,87.74,87.765,218899997.0
2006-08-18 15:41:00,87.765,87.77,87.734,87.734,207599998.0
2006-08-18 15:42:00,87.755,87.798,87.751,87.777,191600000.0
2006-08-18 15:43:00,87.756,87.781,87.735,87.745,209200002.0
2006-08-18 15:44:00,87.714,87.743,87.698,87.715,166400000.0
2006-08-18 15:45:00,87.707,87.721,87.678,87.698,337299999.0
2006-08-18 15:46:00,87.685,87.714,87.685,87.709,278999998.0
2006-08-18 15:47:00,87.702,87.736,87.702,87.728,278899997.0
2006-08-18 15:48:00,87.725,87.736,87.69,87.718,184199997.0
2006-08-18 15:49:00,87.728,87.746,87.704,87.735,191799999.0
2006-08-18 15:50:00,87.723,87.735,87.707,87.726,207399999.0
2006-08-18 15:51:00,87.701,87.741,87.695,87.741,66900000.0
2006-08-18 15:52:00,87.738,87.763,87.73,87.763,172100000.0
2006-08-18 15:53:00,87.742,87.775,87.717,87.735,202199998.0
2006-08-18 15:54:00,87.714,87.733,87.708,87.717,159099999.0
2006-08-18 15:55:00,87.711,87.738,87.698,87.715,185000000.0
2006-08-18 15:56:00,87.719,87.739,87.687,87.69,106500000.0
2006-08-18 15:57:00,87.675,87.679,87.652,87.652,154600002.0
2006-08-18 15:58:00,87.662,87.692,87.661,87.676,247799995.0
2006-08-18 15:59:00,87.67,87.686,87.65,87.665,157400002.0
2006-08-18 16:00:00,87.671,87.747,87.671,87.733,294499995.0
2006-08-18 16:01:00,87.729,87.749,87.708,87.732,99700000.0
2006-08-18 16:02:00,87.735,87.749,87.728,87.728,81000001.0
2006-08-18 16:03:00,87.75,87.78,87.736,87.755,186200002.0
2006-08-18 16:04:00,87.74,87.753,87.724,87.743,106500000.0
2006-08-18 16:05:00,87.742,87.755,87.72,87.737,239800001.0
2006-08-18 16:06:00,87.732,87.756,87.727,87.747,171299999.0
2006-08-18 16:07:00,87.746,87.775,87.731,87.754,193899999.0
2006-08-18 16:08:00,87.771,87.788,87.754,87.754,145900001.0
2006-08-18 16:09:00,87.775,87.778,87.751,87.754,271599997.0
2006-08-18 16:10:00,87.773,87.793,87.771,87.78,126700001.0
2006-08-18 16:11:00,87.761,87.765,87.72,87.73,141399999.0
2006-08-18 16:12:00,87.731,87.758,87.716,87.736,73900000.0
2006-08-18 16:13:00,87.765,87.778,87.747,87.766,313400004.0
2006-08-18 16:14:00,87.743,87.753,87.716,87.728,128200000.0
2006-08-18 16:15:00,87.727,87.75,87.724,87.733,235199996.0
2006-08-18 16:16:00,87.731,87.782,87.731,87.782,114900001.0
2006-08-18 16:17:00,87.773,87.809,87.755,87.794,272600001.0
2006-08-18 16:18:00,87.798,87.798,87.753,87.753,119900000.0
2006-08-18 16:19:00,87.753,87.776,87.743,87.773,118299999.0
2006-08-18 16:20:00,87.743,87.766,87.723,87.745,236999998.0
2006-08-18 16:21:00,87.735,87.796,87.731,87.796,175600001.0
2006-08-18 16:22:00,87.813,87.832,87.804,87.804,231800000.0
2006-08-18 16:23:00,87.812,87.812,87.763,87.763,228899999.0
2006-08-18 16:24:00,87.765,87.791,87.755,87.778,191700001.0
2006-08-18 16:25:00,87.782,87.795,87.744,87.744,251799998.0
2006-08-18 16:26:00,87.77,87.787,87.763,87.787,148200002.0
2006-08-18 16:27:00,87.78,87.783,87.748,87.752,302899998.0
2006-08-18 16:28:00,87.756,87.773,87.739,87.75,184100002.0
2006-08-18 16:29:00,87.769,87.78,87.753,87.757,144299999.0
2006-08-18 16:30:00,87.773,87.787,87.748,87.765,267599998.0
2006-08-18 16:31:00,87.772,87.803,87.755,87.755,110600000.0
2006-08-18 16:32:00,87.752,87.818,87.748,87.812,186700001.0
2006-08-18 16:33:00,87.8,87.8,87.75,87.75,130299997.0
2006-08-18 16:34:00,87.748,87.766,87.728,87.753,155999998.0
2006-08-18 16:35:00,87.765,87.768,87.741,87.768,146200001.0
2006-08-18 16:36:00,87.765,87.798,87.765,87.797,266799999.0
2006-08-18 16:37:00,87.808,87.819,87.781,87.8,216499998.0
2006-08-18 16:38:00,87.79,87.83,87.79,87.83,302399998.0
2006-08-18 16:39:00,87.837,87.845,87.79,87.79,335699999.0
2006-08-18 16:40:00,87.786,87.823,87.783,87.808,230300000.0
2006-08-18 16:41:00,87.795,87.825,87.794,87.825,110099999.0
2006-08-18 16:42:00,87.824,87.833,87.808,87.815,209699999.0
2006-08-18 16:43:00,87.833,87.835,87.808,87.808,177399997.0
2006-08-18 16:44:00,87.803,87.814,87.792,87.798,211500002.0
2006-08-18 16:45:00,87.793,87.81,87.78,87.801,188900002.0
2006-08-18 16:46:00,87.799,87.816,87.78,87.801,144399999.0
2006-08-18 16:47:00,87.799,87.814,87.772,87.779,60300000.0
2006-08-18 16:48:00,87.753,87.784,87.742,87.759,299000000.0
2006-08-18 16:49:00,87.764,87.764,87.709,87.72,167400000.0
2006-08-18 16:50:00,87.727,87.756,87.715,87.719,247800003.0
2006-08-18 16:51:00,87.724,87.767,87.724,87.764,153400000.0
2006-08-18 16:52:00,87.757,87.76,87.737,87.745,246400000.0
2006-08-18 16:53:00,87.724,87.749,87.706,87.716,192399997.0
2006-08-18 16:54:00,87.671,87.707,87.671,87.69,210300000.0
2006-08-18 16:55:00,87.687,87.704,87.665,87.665,147500001.0
2006-08-18 16:56:00,87.697,87.726,87.687,87.716,125199998.0
2006-08-18 16:57:00,87.705,87.731,87.697,87.727,219499998.0
2006-08-18 16:58:00,87.698,87.721,87.69,87.705,232199999.0
2006-08-18 16:59:00,87.711,87.732,87.697,87.714,197100002.0
2006-08-18 17:00:00,87.754,87.773,87.749,87.75,196700000.0
2006-08-18 17:01:00,87.753,87.773,87.735,87.74,211200001.0
2006-08-18 17:02:00,87.745,87.766,87.74,87.766,148099999.0
2006-08-18 17:03:00,87.765,87.786,87.743,87.76,169499997.0
2006-08-18 17:04:00,87.772,87.779,87.748,87.748,157099998.0
2006-08-18 17:05:00,87.734,87.755,87.734,87.755,155400001.0
2006-08-18 17:06:00,87.774,87.801,87.774,87.801,82799999.0
2006-08-18 17:07:00,87.82,87.823,87.798,87.815,175600002.0
2006-08-18 17:08:00,87.816,87.816,87.788,87.796,113599998.0
2006-08-18 17:09:00,87.779,87.814,87.773,87.798,229100001.0
2006-08-18 17:10:00,87.797,87.817,87.791,87.817,168100001.0
2006-08-18 17:11:00,87.82,87.824,87.796,87.818,194100000.0
2006-08-18 17:12:00,87.805,87.812,87.789,87.795,145799999.0
2006-08-18 17:13:00,87.803,87.812,87.781,87.787,157900003.0
2006-08-18 17:14:00,87.772,87.777,87.745,87.755,111300000.0
2006-08-18 17:15:00,87.759,87.774,87.738,87.747,263400000.0
2006-08-18 17:16:00,87.754,87.777,87.753,87.777,92900000.0
2006-08-18 17:17:00,87.782,87.782,87.734,87.734,161300000.0
2006-08-18 17:18:00,87.744,87.769,87.743,87.769,100900001.0
2006-08-18 17:19:00,87.741,87.767,87.74,87.76,139499999.0
2006-08-18 17:20:00,87.749,87.77,87.739,87.767,184500001.0
2006-08-18 17:21:00,87.755,87.767,87.738,87.753,274999998.0
2006-08-18 17:22:00,87.757,87.772,87.751,87.759,116000000.0
2006-08-18 17:23:00,87.763,87.775,87.737,87.761,165899997.0
2006-08-18 17:24:00,87.773,87.776,87.748,87.773,202000000.0
2006-08-18 17:25:00,87.775,87.79,87.759,87.774,227099999.0
2006-08-18 17:26:00,87.787,87.796,87.771,87.778,239800001.0
2006-08-18 17:27:00,87.771,87.797,87.771,87.775,244799999.0
2006-08-18 17:28:00,87.795,87.795,87.771,87.771,125999999.0
2006-08-18 17:29:00,87.764,87.805,87.764,87.805,185399999.0
2006-08-18 17:30:00,87.808,87.843,87.798,87.827,179799998.0
2006-08-18 17:31:00,87.829,87.852,87.783,87.802,153599999.0
2006-08-18 17:32:00,87.784,87.792,87.763,87.767,245499996.0
2006-08-18 17:33:00,87.733,87.755,87.705,87.755,103300000.0
2006-08-18 17:34:00,87.761,87.768,87.744,87.748,248599994.0
2006-08-18 17:35:00,87.755,87.785,87.753,87.774,266000001.0
2006-08-18 17:36:00,87.77,87.783,87.751,87.765,144699999.0
2006-08-18 17:37:00,87.735,87.749,87.724,87.742,176100000.0
2006-08-18 17:38:00,87.732,87.76,87.722,87.744,231800001.0
2006-08-18 17:39:00,87.757,87.771,87.734,87.747,85300001.0
2006-08-18 17:40:00,87.734,87.746,87.721,87.746,138699999.0
2006-08-18 17:41:00,87.755,87.769,87.718,87.736,289300004.0
2006-08-18 17:42:00,87.773,87.782,87.753,87.753,147200000.0
2006-08-18 17:43:00,87.744,87.762,87.736,87.762,85000001.0
2006-08-18 17:44:00,87.745,87.779,87.741,87.779,257200001.0
2006-08-18 17:45:00,87.766,87.793,87.749,87.762,192699996.0
2006-08-18 17:46:00,87.774,87.774,87.747,87.747,129400000.0
2006-08-18 17:47:00,87.763,87.785,87.743,87.767,207100002.0
2006-08-18 17:48:00,87.793,87.806,87.751,87.751,152700000.0
2006-08-18 17:49:00,87.759,87.761,87.727,87.733,180699995.0
2006-08-18 17:50:00,87.744,87.764,87.729,87.738,205199997.0
2006-08-18 17:51:00,87.731,87.761,87.727,87.728,215200000.0
2006-08-18 17:52:00,87.743,87.743,87.723,87.727,142000001.0
2006-08-18 17:53:00,87.733,87.745,87.712,87.735,234900000.0
2006-08-18 17:54:00,87.731,87.743,87.707,87.723,194100002.0
2006-08-18 17:55:00,87.703,87.735,87.703,87.727,264500000.0
2006-08-18 17:56:00,87.722,87.735,87.715,87.718,232799998.0
2006-08-18 17:57:00,87.719,87.722,87.697,87.705,160300001.0
2006-08-18 17:58:00,87.725,87.73,87.697,87.697,274899996.0
2006-08-18 17:59:00,87.706,87.731,87.706,87.723,257100002.0
2006-08-18 18:00:00,87.669,87.725,87.669,87.717,213299999.0
2006-08-18 18:01:00,87.721,87.728,87.692,87.702,1021899997.0
2006-08-18 18:02:00,87.711,87.721,87.679,87.71,1607299992.0
2006-08-18 18:03:00,87.77,87.77,87.73,87.75,1796499992.0
2006-08-18 18:04:00,87.737,87.764,87.732,87.759,1796499992.0
2006-08-18 18:05:00,87.739,87.761,87.73,87.76,1908399996.0
2006-08-18 18:06:00,87.755,87.762,87.735,87.753,1689399997.0
2006-08-18 18:07:00,87.738,87.755,87.719,87.743,2100799990.0
2006-08-18 18:08:00,87.729,87.759,87.713,87.75,2077799989.0
2006-08-18 18:09:00,87.742,87.779,87.742,87.762,1644399996.0
2006-08-18 18:10:00,87.766,87.782,87.752,87.765,1778400003.0
2006-08-18 18:11:00,87.754,87.768,87.736,87.76,1007499994.0
2006-08-18 18:12:00,87.758,87.77,87.741,87.757,1054599995.0
2006-08-18 18:13:00,87.739,87.778,87.739,87.765,1427299994.0
2006-08-18 18:14:00,87.76,87.768,87.73,87.753,1389899996.0
2006-08-18 18:15:00,87.8,87.82,87.77,87.78,2070800007.0
2006-08-18 18:16:00,87.788,87.8,87.754,87.768,2070800007.0
2006-08-18 18:17:00,87.755,87.789,87.755,87.787,525900000.0
2006-08-18 18:18:00,87.796,87.801,87.762,87.781,1141399992.0
2006-08-18 18:19:00,87.774,87.807,87.772,87.792,1815099991.0
2006-08-18 18:20:00,87.791,87.812,87.775,87.8,1650800008.0
2006-08-18 18:21:00,87.793,87.808,87.78,87.8,1524100005.0
2006-08-18 18:22:00,87.792,87.802,87.759,87.788,1536700001.0
2006-08-18 18:23:00,87.83,87.85,87.8,87.83,1614199992.0
2006-08-18 18:24:00,87.776,87.783,87.75,87.769,1614199992.0
2006-08-18 18:25:00,87.82,87.84,87.79,87.81,1723900008.0
2006-08-18 18:26:00,87.778,87.799,87.767,87.794,1723900008.0
2006-08-18 18:27:00,87.782,87.809,87.776,87.803,1228899998.0
2006-08-18 18:28:00,87.808,87.825,87.799,87.799,1263100004.0
2006-08-18 18:29:00,87.818,87.825,87.79,87.803,1289400000.0
2006-08-18 18:30:00,87.786,87.815,87.786,87.807,723400000.0
2006-08-18 18:31:00,87.789,87.81,87.774,87.795,1138600000.0
2006-08-18 18:32:00,87.781,87.806,87.776,87.802,1460099992.0
2006-08-18 18:33:00,87.788,87.818,87.788,87.805,1890100000.0
2006-08-18 18:34:00,87.813,87.823,87.785,87.805,1690399995.0
2006-08-18 18:35:00,87.804,87.829,87.791,87.816,1346099989.0
2006-08-18 18:36:00,87.806,87.819,87.785,87.805,1469999989.0
2006-08-18 18:37:00,87.794,87.808,87.772,87.793,1114200000.0
2006-08-18 18:38:00,87.805,87.811,87.783,87.785,580900000.0
2006-08-18 18:39:00,87.793,87.797,87.772,87.78,406500002.0
2006-08-18 18:40:00,87.76,87.79,87.76,87.775,847800002.0
2006-08-18 18:41:00,87.784,87.794,87.761,87.769,700399994.0
2006-08-18 18:42:00,87.772,87.801,87.772,87.794,722999996.0
2006-08-18 18:43:00,87.784,87.801,87.763,87.778,1465399993.0
2006-08-18 18:44:00,87.773,87.787,87.752,87.772,820599998.0
2006-08-18 18:45:00,87.756,87.78,87.728,87.745,925000003.0
2006-08-18 18:46:00,87.745,87.75,87.719,87.731,778999992.0
2006-08-18 18:47:00,87.74,87.752,87.721,87.738,488000000.0
2006-08-18 18:48:00,87.738,87.756,87.732,87.745,777399997.0
2006-08-18 18:49:00,87.731,87.755,87.725,87.748,889199999.0
2006-08-18 18:50:00,87.734,87.748,87.712,87.735,1193699989.0
2006-08-18 18:51:00,87.725,87.746,87.719,87.738,474599997.0
2006-08-18 18:52:00,87.739,87.753,87.724,87.734,927500005.0
2006-08-18 18:53:00,87.757,87.775,87.738,87.738,914300004.0
2006-08-18 18:54:00,87.761,87.776,87.744,87.77,907799991.0
2006-08-18 18:55:00,87.765,87.774,87.748,87.756,1047100000.0
2006-08-18 18:56:00,87.765,87.775,87.747,87.752,666399998.0
2006-08-18 18:57:00,87.767,87.785,87.75,87.768,368099996.0
2006-08-18 18:58:00,87.754,87.797,87.754,87.779,1117799996.0
2006-08-18 18:59:00,87.782,87.808,87.781,87.807,862299999.0
2006-08-18 19:00:00,87.794,87.823,87.788,87.806,657000004.0
2006-08-18 19:01:00,87.787,87.811,87.776,87.801,448799998.0
2006-08-18 19:02:00,87.807,87.816,87.794,87.809,272600002.0
2006-08-18 19:03:00,87.808,87.815,87.782,87.81,855699994.0
2006-08-18 19:04:00,87.795,87.818,87.792,87.818,762499998.0
2006-08-18 19:05:00,87.807,87.825,87.797,87.815,395000000.0
2006-08-18 19:06:00,87.81,87.829,87.796,87.815,448299997.0
2006-08-18 19:07:00,87.821,87.839,87.807,87.821,827200001.0
2006-08-18 19:08:00,87.819,87.838,87.808,87.808,1016400004.0
2006-08-18 19:09:00,87.813,87.846,87.813,87.834,670699996.0
2006-08-18 19:10:00,87.831,87.841,87.811,87.811,581499996.0
2006-08-18 19:11:00,87.834,87.84,87.819,87.82,204700001.0
2006-08-18 19:12:00,87.835,87.838,87.815,87.835,422200002.0
2006-08-18 19:13:00,87.832,87.838,87.811,87.812,479199993.0
2006-08-18 19:14:00,87.815,87.838,87.81,87.834,454399999.0
2006-08-18 19:15:00,87.834,87.836,87.805,87.818,830500000.0
2006-08-18 19:16:00,87.809,87.829,87.803,87.82,340400001.0
2006-08-18 19:17:00,87.82,87.826,87.802,87.813,677299989.0
2006-08-18 19:18:00,87.816,87.831,87.801,87.821,411500000.0
2006-08-18 19:19:00,87.82,87.828,87.8,87.81,600899998.0
2006-08-18 19:20:00,87.812,87.831,87.801,87.816,441799999.0
2006-08-18 19:21:00,87.817,87.817,87.786,87.795,359699999.0
2006-08-18 19:22:00,87.793,87.821,87.753,87.799,302900004.0
2006-08-18 19:23:00,87.82,87.827,87.789,87.81,1514700006.0
2006-08-18 19:24:00,87.805,87.812,87.772,87.789,617799993.0
2006-08-18 19:25:00,87.801,87.819,87.783,87.789,975699999.0
2006-08-18 19:26:00,87.792,87.815,87.781,87.81,1396100001.0
2006-08-18 19:27:00,87.813,87.826,87.799,87.806,939200000.0
2006-08-18 19:28:00,87.805,87.828,87.798,87.821,597600001.0
2006-08-18 19:29:00,87.818,87.829,87.794,87.812,589700002.0
2006-08-18 19:30:00,87.82,87.844,87.807,87.833,715399997.0
2006-08-18 19:31:00,87.837,87.862,87.822,87.836,658699998.0
2006-08-18 19:32:00,87.847,87.865,87.835,87.848,769899996.0
2006-08-18 19:33:00,87.832,87.857,87.819,87.854,522700003.0
2006-08-18 19:34:00,87.836,87.859,87.831,87.854,777199998.0
2006-08-18 19:35:00,87.856,87.874,87.843,87.863,789099999.0
2006-08-18 19:36:00,87.858,87.885,87.855,87.877,522499996.0
2006-08-18 19:37:00,87.874,87.893,87.864,87.891,200899998.0
2006-08-18 19:38:00,87.861,87.888,87.844,87.859,888299997.0
2006-08-18 19:39:00,87.85,87.87,87.828,87.845,836400003.0
2006-08-18 19:40:00,87.867,87.888,87.853,87.87,763400001.0
2006-08-18 19:41:00,87.864,87.904,87.862,87.889,805100001.0
2006-08-18 19:42:00,87.896,87.938,87.896,87.907,519800001.0
2006-08-18 19:43:00,87.908,87.928,87.897,87.925,389499999.0
2006-08-18 19:44:00,87.924,87.94,87.909,87.929,378299999.0
2006-08-18 19:45:00,87.93,87.945,87.913,87.931,475600000.0
2006-08-18 19:46:00,87.928,87.944,87.908,87.908,344299997.0
2006-08-18 19:47:00,87.915,87.925,87.89,87.89,234900001.0
2006-08-18 19:48:00,87.881,87.915,87.872,87.915,783200004.0
2006-08-18 19:49:00,87.921,87.922,87.877,87.9,641699995.0
2006-08-18 19:50:00,87.91,87.913,87.88,87.903,455699999.0
2006-08-18 19:51:00,87.907,87.923,87.895,87.902,296300000.0
2006-08-18 19:52:00,87.905,87.931,87.887,87.922,453499999.0
2006-08-18 19:53:00,87.908,87.923,87.897,87.92,609099995.0
2006-08-18 19:54:00,87.909,87.936,87.903,87.92,779800002.0
2006-08-18 19:55:00,87.909,87.929,87.902,87.924,378599993.0
2006-08-18 19:56:00,87.905,87.939,87.905,87.928,342099994.0
2006-08-18 19:57:00,87.932,87.932,87.899,87.911,475399996.0
2006-08-18 19:58:00,87.928,87.961,87.927,87.948,879000000.0
2006-08-18 19:59:00,87.942,87.949,87.914,87.931,642699999.0
2006-08-18 20:00:00,87.901,87.918,87.869,87.887,394600002.0
2006-08-18 20:01:00,87.88,87.886,87.855,87.868,708699996.0
2006-08-18 20:02:00,87.878,87.892,87.857,87.88,692599997.0
2006-08-18 20:03:00,87.862,87.887,87.859,87.882,386799999.0
2006-08-18 20:04:00,87.885,87.889,87.826,87.873,231500002.0
2006-08-18 20:05:00,87.873,87.889,87.848,87.863,614099999.0
2006-08-18 20:06:00,87.851,87.879,87.846,87.858,802999993.0
2006-08-18 20:07:00,87.857,87.887,87.844,87.871,694399998.0
2006-08-18 20:08:00,87.89,87.893,87.871,87.876,526800003.0
2006-08-18 20:09:00,87.866,87.897,87.859,87.878,619499995.0
2006-08-18 20:10:00,87.875,87.883,87.857,87.871,1044999999.0
2006-08-18 20:11:00,87.87,87.89,87.862,87.885,802500002.0
2006-08-18 20:12:00,87.885,87.893,87.858,87.868,1392200003.0
2006-08-18 20:13:00,87.859,87.875,87.842,87.864,551399997.0
2006-08-18 20:14:00,87.864,87.864,87.825,87.847,571199996.0
2006-08-18 20:15:00,87.841,87.86,87.834,87.854,649700004.0
2006-08-18 20:16:00,87.854,87.872,87.839,87.859,400900000.0
2006-08-18 20:17:00,87.852,87.87,87.845,87.865,290900002.0
2006-08-18 20:18:00,87.843,87.863,87.839,87.863,223000003.0
2006-08-18 20:19:00,87.859,87.859,87.823,87.831,325199997.0
2006-08-18 20:20:00,87.831,87.854,87.821,87.846,805800001.0
2006-08-18 20:21:00,87.827,87.857,87.822,87.857,502599996.0
2006-08-18 20:22:00,87.857,87.857,87.824,87.833,789899999.0
2006-08-18 20:23:00,87.85,87.859,87.836,87.845,438599999.0
2006-08-18 20:24:00,87.84,87.869,87.84,87.867,477900001.0
2006-08-18 20:25:00,87.87,87.878,87.854,87.854,601799999.0
2006-08-18 20:26:00,87.855,87.867,87.834,87.851,626699998.0
2006-08-18 20:27:00,87.855,87.866,87.84,87.845,414300002.0
2006-08-18 20:28:00,87.843,87.868,87.831,87.852,960699997.0
2006-08-18 20:29:00,87.852,87.865,87.819,87.826,1869899991.0
2006-08-18 20:30:00,87.851,87.866,87.838,87.839,1544700007.0
2006-08-18 20:31:00,87.868,87.883,87.855,87.868,1174499997.0
2006-08-18 20:32:00,87.874,87.887,87.854,87.876,1107300000.0
2006-08-18 20:33:00,87.868,87.885,87.858,87.882,623299994.0
2006-08-18 20:34:00,87.888,87.904,87.864,87.864,402599999.0
2006-08-18 20:35:00,87.875,87.899,87.865,87.883,486200002.0
2006-08-18 20:36:00,87.872,87.899,87.869,87.899,454299996.0
2006-08-18 20:37:00,87.89,87.91,87.866,87.883,605899994.0
2006-08-18 20:38:00,87.886,87.897,87.857,87.88,1084899995.0
2006-08-18 20:39:00,87.867,87.897,87.867,87.89,619600001.0
2006-08-18 20:40:00,87.879,87.904,87.874,87.891,1149900001.0
2006-08-18 20:41:00,87.885,87.908,87.882,87.904,1023299993.0
2006-08-18 20:42:00,87.904,87.905,87.867,87.882,965399995.0
2006-08-18 20:43:00,87.879,87.881,87.842,87.844,811100001.0
2006-08-18 20:44:00,87.837,87.86,87.831,87.851,876200002.0
2006-08-18 20:45:00,87.857,87.871,87.846,87.849,636700001.0
2006-08-18 20:46:00,87.851,87.868,87.835,87.853,590300000.0
2006-08-18 20:47:00,87.858,87.863,87.837,87.84,1160299988.0
2006-08-18 20:48:00,87.854,87.865,87.831,87.837,754199995.0
2006-08-18 20:49:00,87.839,87.864,87.835,87.859,478999997.0
2006-08-18 20:50:00,87.836,87.891,87.818,87.871,1084900001.0
2006-08-18 20:51:00,87.894,87.9,87.869,87.869,405099996.0
2006-08-18 20:52:00,87.87,87.875,87.846,87.855,363699997.0
2006-08-18 20:53:00,87.87,87.883,87.852,87.855,1202999998.0
2006-08-18 20:54:00,87.844,87.884,87.844,87.867,682099998.0
2006-08-18 20:55:00,87.86,87.86,87.813,87.813,1392499992.0
2006-08-18 20:56:00,87.82,87.832,87.801,87.807,622800002.0
2006-08-18 20:57:00,87.821,87.83,87.799,87.803,746699991.0
2006-08-18 20:58:00,87.797,87.822,87.786,87.799,1398800000.0
2006-08-18 20:59:00,87.795,87.82,87.781,87.809,966400001.0
2006-08-18 21:00:00,87.811,87.823,87.792,87.808,1346599993.0
2006-08-18 21:01:00,87.797,87.825,87.787,87.821,1171999983.0
2006-08-18 21:02:00,87.829,87.833,87.805,87.813,648700000.0
2006-08-18 21:03:00,87.815,87.834,87.808,87.833,313500004.0
2006-08-18 21:04:00,87.817,87.839,87.802,87.824,446300003.0
2006-08-18 21:05:00,87.796,87.847,87.796,87.835,690100002.0
2006-08-18 21:06:00,87.827,87.829,87.801,87.805,747699994.0
2006-08-18 21:07:00,87.807,87.811,87.767,87.774,641299999.0
2006-08-18 21:08:00,87.785,87.805,87.776,87.794,783700003.0
2006-08-18 21:09:00,87.802,87.814,87.779,87.786,258599998.0
2006-08-18 21:10:00,87.788,87.812,87.771,87.812,759900000.0
2006-08-18 21:11:00,87.813,87.815,87.785,87.785,430499999.0
2006-08-18 21:12:00,87.795,87.823,87.794,87.805,257299999.0
2006-08-18 21:13:00,87.823,87.833,87.807,87.81,240100001.0
2006-08-18 21:14:00,87.81,87.83,87.804,87.823,625099995.0
2006-08-18 21:15:00,87.8,87.83,87.792,87.82,908099998.0
2006-08-18 21:16:00,87.803,87.84,87.803,87.834,875299997.0
2006-08-18 21:17:00,87.816,87.834,87.797,87.828,1133000002.0
2006-08-18 21:18:00,87.835,87.842,87.8,87.823,723900005.0
2006-08-18 21:19:00,87.809,87.829,87.799,87.82,787999993.0
2006-08-18 21:20:00,87.816,87.836,87.805,87.813,1435700001.0
2006-08-18 21:21:00,87.826,87.83,87.802,87.809,810499998.0
2006-08-18 21:22:00,87.826,87.834,87.805,87.809,1020499999.0
2006-08-18 21:23:00,87.833,87.842,87.815,87.823,813800001.0
2006-08-18 21:24:00,87.842,87.852,87.822,87.822,872500005.0
2006-08-18 21:25:00,87.844,87.85,87.813,87.826,840899997.0
2006-08-18 21:26:00,87.828,87.856,87.827,87.847,400099999.0
2006-08-18 21:27:00,87.847,87.85,87.828,87.83,390599997.0
2006-08-18 21:28:00,87.824,87.845,87.821,87.821,352100002.0
2006-08-18 21:29:00,87.84,87.851,87.821,87.838,437799999.0
2006-08-18 21:30:00,87.844,87.847,87.814,87.814,332899999.0
2006-08-18 21:31:00,87.828,87.843,87.807,87.838,246299999.0
2006-08-18 21:32:00,87.835,87.835,87.808,87.812,407900001.0
2006-08-18 21:33:00,87.833,87.833,87.798,87.811,409099995.0
2006-08-18 21:34:00,87.827,87.837,87.795,87.807,147100001.0
2006-08-18 21:35:00,87.802,87.806,87.776,87.78,424799996.0
2006-08-18 21:36:00,87.776,87.802,87.774,87.798,383700002.0
2006-08-18 21:37:00,87.784,87.811,87.78,87.791,641400001.0
2006-08-18 21:38:00,87.811,87.822,87.797,87.8,149600000.0
2006-08-18 21:39:00,87.819,87.824,87.79,87.79,352800000.0
2006-08-18 21:40:00,87.795,87.814,87.776,87.781,402099999.0
2006-08-18 21:41:00,87.795,87.817,87.794,87.814,291500000.0
2006-08-18 21:42:00,87.818,87.833,87.804,87.818,267099997.0
2006-08-18 21:43:00,87.828,87.839,87.817,87.832,337599998.0
2006-08-18 21:44:00,87.824,87.837,87.804,87.823,978800002.0
2006-08-18 21:45:00,87.839,87.847,87.816,87.822,348999999.0
2006-08-18 21:46:00,87.825,87.852,87.825,87.845,199000002.0
2006-08-18 21:47:00,87.835,87.866,87.835,87.858,416899999.0
2006-08-18 21:48:00,87.846,87.861,87.821,87.843,728199999.0
2006-08-18 21:49:00,87.836,87.842,87.811,87.811,292199998.0
2006-08-18 21:50:00,87.828,87.836,87.811,87.814,184300004.0
2006-08-18 21:51:00,87.811,87.833,87.807,87.828,379000003.0
2006-08-18 21:52:00,87.808,87.825,87.798,87.813,184499995.0
2006-08-18 21:53:00,87.81,87.817,87.796,87.804,595199994.0
2006-08-18 21:54:00,87.786,87.818,87.786,87.818,373600002.0
2006-08-18 21:55:00,87.815,87.822,87.794,87.794,235400002.0
2006-08-18 21:56:00,87.801,87.83,87.799,87.82,238499997.0
2006-08-18 21:57:00,87.812,87.831,87.803,87.82,161000000.0
2006-08-18 21:58:00,87.81,87.841,87.81,87.831,149900001.0
2006-08-18 21:59:00,87.83,87.835,87.803,87.823,419400000.0
2006-08-18 22:00:00,87.824,87.824,87.799,87.801,547200000.0
2006-08-18 22:01:00,87.798,87.836,87.798,87.836,576500001.0
2006-08-18 22:02:00,87.825,87.85,87.819,87.826,550799997.0
2006-08-18 22:03:00,87.833,87.837,87.803,87.806,295400001.0
2006-08-18 22:04:00,87.825,87.836,87.808,87.835,706299999.0
2006-08-18 22:05:00,87.831,87.84,87.813,87.825,220699999.0
2006-08-18 22:06:00,87.821,87.838,87.812,87.832,210200000.0
2006-08-18 22:07:00,87.825,87.833,87.81,87.818,266599999.0
2006-08-18 22:08:00,87.806,87.83,87.805,87.83,140000001.0
2006-08-18 22:09:00,87.817,87.835,87.807,87.825,165899999.0
2006-08-18 22:10:00,87.828,87.84,87.809,87.836,255300001.0
2006-08-18 22:11:00,87.818,87.849,87.818,87.84,409299995.0
2006-08-18 22:12:00,87.839,87.84,87.81,87.822,421900002.0
2006-08-18 22:13:00,87.84,87.851,87.815,87.829,439300001.0
2006-08-18 22:14:00,87.822,87.849,87.813,87.83,281500001.0
2006-08-18 22:15:00,87.811,87.828,87.808,87.818,252199997.0
2006-08-18 22:16:00,87.81,87.812,87.773,87.787,571999999.0
2006-08-18 22:17:00,87.8,87.822,87.784,87.802,212600002.0
2006-08-18 22:18:00,87.804,87.82,87.791,87.813,272400001.0
2006-08-18 22:19:00,87.797,87.823,87.793,87.823,350299999.0
2006-08-18 22:20:00,87.813,87.844,87.808,87.824,370599998.0
2006-08-18 22:21:00,87.824,87.829,87.804,87.808,261000002.0
2006-08-18 22:22:00,87.827,87.83,87.799,87.799,355800001.0
2006-08-18 22:23:00,87.81,87.816,87.79,87.799,444999997.0
2006-08-18 22:24:00,87.797,87.828,87.797,87.81,284600000.0
2006-08-18 22:25:00,87.809,87.815,87.794,87.798,303699999.0
2006-08-18 22:26:00,87.794,87.815,87.787,87.81,135799998.0
2006-08-18 22:27:00,87.793,87.817,87.788,87.815,816499997.0
2006-08-18 22:28:00,87.799,87.82,87.791,87.82,287199998.0
2006-08-18 22:29:00,87.799,87.823,87.797,87.804,213899998.0
2006-08-18 22:30:00,87.82,87.827,87.795,87.8,177500002.0
2006-08-18 22:31:00,87.818,87.829,87.789,87.794,547599999.0
2006-08-18 22:32:00,87.822,87.831,87.805,87.805,447499994.0
2006-08-18 22:33:00,87.821,87.856,87.812,87.839,661999998.0
2006-08-18 22:34:00,87.824,87.841,87.811,87.835,545299997.0
2006-08-18 22:35:00,87.818,87.835,87.809,87.82,191700000.0
2006-08-18 22:36:00,87.815,87.828,87.8,87.806,341400001.0
2006-08-18 22:37:00,87.825,87.843,87.814,87.836,229699998.0
2006-08-18 22:38:00,87.843,87.843,87.807,87.828,162100000.0
2006-08-18 22:39:00,87.82,87.836,87.806,87.825,317400003.0
2006-08-18 22:40:00,87.802,87.832,87.799,87.828,261400000.0
2006-08-18 22:41:00,87.821,87.837,87.799,87.824,215900000.0
2006-08-18 22:42:00,87.808,87.833,87.802,87.821,117300002.0
2006-08-18 22:43:00,87.805,87.828,87.791,87.828,237799997.0
2006-08-18 22:44:00,87.799,87.845,87.799,87.835,428600002.0
2006-08-18 22:45:00,87.815,87.848,87.807,87.848,508699996.0
2006-08-18 22:46:00,87.828,87.858,87.816,87.844,267899998.0
2006-08-18 22:47:00,87.847,87.867,87.835,87.857,401400004.0
2006-08-18 22:48:00,87.862,87.862,87.821,87.821,279799998.0
2006-08-18 22:49:00,87.821,87.86,87.82,87.85,216200003.0
2006-08-18 22:50:00,87.826,87.855,87.815,87.855,179200000.0
2006-08-18 22:51:00,87.842,87.849,87.803,87.815,350599997.0
2006-08-18 22:52:00,87.813,87.844,87.807,87.837,171599999.0
2006-08-18 22:53:00,87.817,87.834,87.777,87.821,465999999.0
2006-08-18 22:54:00,87.807,87.831,87.8,87.82,254599999.0
2006-08-18 22:55:00,87.801,87.834,87.801,87.823,287700000.0
2006-08-18 22:56:00,87.831,87.86,87.815,87.838,260399997.0
2006-08-18 22:57:00,87.865,87.891,87.836,87.87,351400002.0
2006-08-18 22:58:00,87.905,87.922,87.875,87.894,218100003.0
2006-08-18 22:59:00,87.875,87.91,87.822,87.87,494199998.0
2006-08-18 23:00:00,87.94,87.95,87.93,87.93,222699998.0
2006-08-18 23:01:00,87.93,87.95,87.93,87.95,222699998.0
2006-08-18 23:02:00,87.92,87.94,87.89,87.94,222699998.0
2006-08-18 23:03:00,87.94,87.94,87.9,87.91,222699998.0
2006-08-18 23:04:00,87.9,87.9,87.9,87.9,222699998.0
2006-08-18 23:05:00,87.84,88.08,87.84,88.08,222699998.0
2006-08-18 23:06:00,88.07,88.08,88.07,88.08,222699998.0
2006-08-18 23:07:00,88.07,88.07,88.06,88.07,222699998.0
2006-08-18 23:09:00,88.05,88.09,88.05,88.09,222699998.0
2006-08-18 23:10:00,88.06,88.06,88.06,88.06,222699998.0
2006-08-18 23:11:00,88.08,88.08,88.08,88.08,222699998.0
2006-08-18 23:12:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:13:00,88.08,88.11,88.08,88.11,222699998.0
2006-08-18 23:14:00,88.09,88.09,88.09,88.09,222699998.0
2006-08-18 23:15:00,88.07,88.07,88.05,88.05,222699998.0
2006-08-18 23:16:00,88.08,88.09,88.08,88.09,222699998.0
2006-08-18 23:17:00,88.08,88.12,88.08,88.12,222699998.0
2006-08-18 23:18:00,88.08,88.08,88.08,88.08,222699998.0
2006-08-18 23:21:00,88.07,88.09,88.07,88.09,222699998.0
2006-08-18 23:23:00,88.08,88.08,88.05,88.05,222699998.0
2006-08-18 23:24:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:25:00,88.08,88.08,88.08,88.08,222699998.0
2006-08-18 23:26:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:27:00,88.08,88.08,88.08,88.08,222699998.0
2006-08-18 23:28:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:29:00,88.08,88.08,88.05,88.05,222699998.0
2006-08-18 23:30:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:31:00,88.05,88.06,88.05,88.06,222699998.0
2006-08-18 23:32:00,88.06,88.06,88.06,88.06,222699998.0
2006-08-18 23:33:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:34:00,88.06,88.06,88.06,88.06,222699998.0
2006-08-18 23:35:00,88.07,88.07,88.06,88.06,222699998.0
2006-08-18 23:37:00,88.07,88.07,88.06,88.06,222699998.0
2006-08-18 23:38:00,88.03,88.07,88.03,88.07,222699998.0
2006-08-18 23:39:00,88.06,88.08,88.06,88.08,222699998.0
2006-08-18 23:40:00,88.06,88.08,88.03,88.08,222699998.0
2006-08-18 23:41:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:43:00,88.07,88.07,88.06,88.06,222699998.0
2006-08-18 23:45:00,88.07,88.07,88.06,88.06,222699998.0
2006-08-18 23:47:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:48:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:49:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:50:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:51:00,88.07,88.07,88.05,88.05,222699998.0
2006-08-18 23:53:00,88.07,88.07,88.05,88.05,222699998.0
2006-08-18 23:54:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:55:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:56:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:57:00,88.07,88.07,88.07,88.07,222699998.0
2006-08-18 23:58:00,88.05,88.05,88.05,88.05,222699998.0
2006-08-18 23:59:00,88.07,88.07,88.05,88.05,222699998.0
2006-08-20 23:00:00,88.008,88.022,87.987,88.004,222699998.0
2006-08-20 23:01:00,87.983,87.983,87.739,87.801,194700000.0
2006-08-20 23:02:00,87.806,87.824,87.792,87.817,173299999.0
2006-08-20 23:03:00,87.836,87.842,87.799,87.799,144900000.0
2006-08-20 23:04:00,87.806,87.839,87.787,87.787,195399999.0
2006-08-20 23:05:00,87.781,87.847,87.781,87.809,108899999.0
2006-08-20 23:06:00,87.782,87.851,87.782,87.851,208599999.0
2006-08-20 23:07:00,87.838,87.856,87.79,87.814,135500000.0
2006-08-20 23:08:00,87.791,87.827,87.784,87.807,327000002.0
2006-08-20 23:09:00,87.789,87.82,87.781,87.803,191199998.0
2006-08-20 23:10:00,87.801,87.817,87.785,87.797,244300001.0
2006-08-20 23:11:00,87.783,87.803,87.761,87.803,167900000.0
2006-08-20 23:12:00,87.805,87.814,87.774,87.778,257399999.0
2006-08-20 23:13:00,87.784,87.817,87.784,87.812,215400001.0
2006-08-20 23:14:00,87.816,87.816,87.772,87.773,222699999.0
2006-08-20 23:15:00,87.762,87.794,87.751,87.766,205400003.0
2006-08-20 23:16:00,87.763,87.797,87.755,87.775,224199994.0
2006-08-20 23:17:00,87.783,87.797,87.761,87.77,163200000.0
2006-08-20 23:18:00,87.797,87.812,87.777,87.779,228499999.0
2006-08-20 23:19:00,87.792,87.792,87.759,87.766,157599998.0
2006-08-20 23:20:00,87.775,87.804,87.767,87.785,238300001.0
2006-08-20 23:21:00,87.781,87.826,87.764,87.778,229599999.0
2006-08-20 23:22:00,87.802,87.802,87.756,87.767,198599997.0
2006-08-20 23:23:00,87.794,87.82,87.755,87.776,287599998.0
2006-08-20 23:24:00,87.764,87.794,87.757,87.775,263400004.0
2006-08-20 23:25:00,87.804,87.824,87.759,87.778,240400000.0
2006-08-20 23:26:00,87.771,87.806,87.759,87.768,120000002.0
2006-08-20 23:27:00,87.769,87.795,87.762,87.778,188499999.0
2006-08-20 23:28:00,87.771,87.8,87.765,87.765,180099998.0
2006-08-20 23:29:00,87.754,87.812,87.754,87.792,161499998.0
2006-08-20 23:30:00,87.785,87.804,87.762,87.762,258500000.0
2006-08-20 23:31:00,87.78,87.801,87.749,87.771,186399998.0
2006-08-20 23:32:00,87.778,87.794,87.768,87.775,146399999.0
2006-08-20 23:33:00,87.802,87.815,87.774,87.778,111899998.0
2006-08-20 23:34:00,87.794,87.813,87.758,87.758,257800002.0
2006-08-20 23:35:00,87.744,87.792,87.744,87.778,191700002.0
2006-08-20 23:36:00,87.773,87.804,87.756,87.772,304000002.0
2006-08-20 23:37:00,87.772,87.791,87.751,87.789,171900002.0
2006-08-20 23:38:00,87.774,87.779,87.749,87.75,128600001.0
2006-08-20 23:39:00,87.79,87.796,87.723,87.767,97100000.0
2006-08-20 23:40:00,87.765,87.816,87.765,87.785,170000001.0
2006-08-20 23:41:00,87.775,87.782,87.748,87.752,361400002.0
2006-08-20 23:42:00,87.773,87.808,87.769,87.792,155200000.0
2006-08-20 23:43:00,87.735,87.798,87.735,87.798,166300003.0
2006-08-20 23:44:00,87.808,87.808,87.775,87.776,78200000.0
2006-08-20 23:45:00,87.785,87.811,87.761,87.765,252300001.0
2006-08-20 23:46:00,87.771,87.805,87.761,87.777,164799998.0
2006-08-20 23:47:00,87.79,87.841,87.79,87.835,129900001.0
2006-08-20 23:48:00,87.821,87.841,87.807,87.837,200800001.0
2006-08-20 23:49:00,87.822,87.836,87.798,87.801,164399998.0
2006-08-20 23:50:00,87.792,87.866,87.792,87.866,222399998.0
2006-08-20 23:51:00,87.834,87.876,87.808,87.854,149200001.0
2006-08-20 23:52:00,87.873,87.886,87.849,87.867,170100001.0
2006-08-20 23:53:00,87.866,87.867,87.799,87.818,241100002.0
2006-08-20 23:54:00,87.83,87.861,87.827,87.861,157100002.0
2006-08-20 23:55:00,87.856,87.856,87.811,87.811,234000002.0
2006-08-20 23:56:00,87.82,87.85,87.82,87.841,242799997.0
2006-08-20 23:57:00,87.831,87.854,87.82,87.837,204299997.0
2006-08-20 23:58:00,87.863,87.882,87.846,87.846,174100000.0
2006-08-20 23:59:00,87.868,87.876,87.836,87.836,158700000.0
2006-08-21 00:00:00,87.852,87.875,87.829,87.847,184900000.0
2006-08-21 00:01:00,87.856,87.866,87.828,87.836,266599999.0
2006-08-21 00:02:00,87.855,87.87,87.838,87.851,100300000.0
2006-08-21 00:03:00,87.869,87.869,87.821,87.846,135400000.0
2006-08-21 00:04:00,87.833,87.872,87.808,87.842,187899998.0
2006-08-21 00:05:00,87.812,87.868,87.811,87.857,179799998.0
2006-08-21 00:06:00,87.81,87.86,87.81,87.836,129199998.0
2006-08-21 00:07:00,87.818,87.866,87.816,87.849,164899999.0
2006-08-21 00:08:00,87.81,87.838,87.81,87.829,184200002.0
2006-08-21 00:09:00,87.815,87.845,87.803,87.834,191200000.0
2006-08-21 00:10:00,87.842,87.86,87.821,87.838,217899997.0
2006-08-21 00:11:00,87.817,87.848,87.808,87.822,241600004.0
2006-08-21 00:12:00,87.82,87.827,87.8,87.8,237900001.0
2006-08-21 00:13:00,87.825,87.842,87.807,87.814,294900003.0
2006-08-21 00:14:00,87.801,87.828,87.792,87.813,241600002.0
2006-08-21 00:15:00,87.81,87.821,87.784,87.799,136100002.0
2006-08-21 00:16:00,87.785,87.828,87.778,87.824,237299998.0
2006-08-21 00:17:00,87.779,87.807,87.776,87.785,151300000.0
2006-08-21 00:18:00,87.812,87.833,87.79,87.79,184900000.0
2006-08-21 00:19:00,87.791,87.813,87.785,87.798,231999999.0
2006-08-21 00:20:00,87.805,87.827,87.785,87.788,185499997.0
2006-08-21 00:21:00,87.799,87.836,87.791,87.808,272099999.0
2006-08-21 00:22:00,87.802,87.811,87.787,87.791,198699999.0
2006-08-21 00:23:00,87.796,87.816,87.784,87.798,287600005.0
2006-08-21 00:24:00,87.788,87.82,87.775,87.783,143900000.0
2006-08-21 00:25:00,87.804,87.819,87.78,87.797,140400000.0
2006-08-21 00:26:00,87.798,87.819,87.771,87.789,213499997.0
2006-08-21 00:27:00,87.788,87.82,87.783,87.806,146400000.0
2006-08-21 00:28:00,87.772,87.816,87.761,87.773,303600002.0
2006-08-21 00:29:00,87.793,87.836,87.775,87.801,259899999.0
2006-08-21 00:30:00,87.782,87.791,87.764,87.764,163499998.0
2006-08-21 00:31:00,87.786,87.817,87.766,87.774,240899996.0
2006-08-21 00:32:00,87.776,87.806,87.759,87.772,202999994.0
2006-08-21 00:33:00,87.764,87.789,87.748,87.764,145300000.0
2006-08-21 00:34:00,87.781,87.798,87.741,87.741,211100000.0
2006-08-21 00:35:00,87.758,87.792,87.738,87.753,233100004.0
2006-08-21 00:36:00,87.772,87.773,87.739,87.754,307299995.0
2006-08-21 00:37:00,87.752,87.775,87.731,87.741,153000001.0
2006-08-21 00:38:00,87.738,87.786,87.734,87.759,365600001.0
2006-08-21 00:39:00,87.774,87.799,87.741,87.75,182899998.0
2006-08-21 00:40:00,87.766,87.78,87.744,87.748,147199997.0
2006-08-21 00:41:00,87.76,87.78,87.732,87.771,214400001.0
2006-08-21 00:42:00,87.719,87.787,87.719,87.763,264100000.0
2006-08-21 00:43:00,87.73,87.765,87.706,87.744,158900000.0
2006-08-21 00:44:00,87.741,87.755,87.728,87.731,180899996.0
2006-08-21 00:45:00,87.759,87.763,87.716,87.716,251999997.0
2006-08-21 00:46:00,87.749,87.77,87.731,87.77,197399999.0
2006-08-21 00:47:00,87.768,87.768,87.724,87.742,190500004.0
2006-08-21 00:48:00,87.749,87.753,87.714,87.714,212199999.0
2006-08-21 00:49:00,87.741,87.768,87.733,87.761,264300005.0
2006-08-21 00:50:00,87.759,87.771,87.734,87.734,140800000.0
2006-08-21 00:51:00,87.761,87.78,87.731,87.753,234499997.0
2006-08-21 00:52:00,87.74,87.76,87.729,87.739,227899996.0
2006-08-21 00:53:00,87.755,87.77,87.736,87.744,147600002.0
2006-08-21 00:54:00,87.763,87.784,87.738,87.757,206800001.0
2006-08-21 00:55:00,87.753,87.782,87.742,87.752,183199998.0
2006-08-21 00:56:00,87.74,87.767,87.739,87.742,379299999.0
2006-08-21 00:57:00,87.764,87.77,87.74,87.74,177200001.0
2006-08-21 00:58:00,87.76,87.773,87.733,87.764,162299996.0
2006-08-21 00:59:00,87.76,87.76,87.722,87.723,165899997.0
2006-08-21 01:00:00,87.73,87.752,87.719,87.721,215200001.0
2006-08-21 01:01:00,87.731,87.784,87.723,87.76,91400000.0
2006-08-21 01:02:00,87.749,87.789,87.749,87.78,250499996.0
2006-08-21 01:03:00,87.765,87.801,87.747,87.769,280799997.0
2006-08-21 01:04:00,87.779,87.8,87.762,87.78,178999998.0
2006-08-21 01:05:00,87.794,87.81,87.762,87.789,173200000.0
2006-08-21 01:06:00,87.764,87.863,87.761,87.826,190699997.0
2006-08-21 01:07:00,87.818,87.837,87.813,87.825,113400001.0
2006-08-21 01:08:00,87.815,87.833,87.808,87.83,313099999.0
2006-08-21 01:09:00,87.812,87.833,87.808,87.833,264500002.0
2006-08-21 01:10:00,87.83,87.83,87.815,87.817,97800000.0
2006-08-21 01:11:00,87.826,87.832,87.811,87.813,252200001.0
2006-08-21 01:12:00,87.829,87.837,87.815,87.831,145899998.0
2006-08-21 01:13:00,87.829,87.832,87.811,87.812,249899997.0
2006-08-21 01:14:00,87.823,87.835,87.806,87.816,230300001.0
2006-08-21 01:15:00,87.809,87.835,87.809,87.828,185900002.0
2006-08-21 01:16:00,87.83,87.835,87.809,87.809,121699997.0
2006-08-21 01:17:00,87.833,87.833,87.802,87.805,289500000.0
2006-08-21 01:18:00,87.802,87.835,87.79,87.82,117100000.0
2006-08-21 01:19:00,87.815,87.835,87.802,87.835,263300000.0
2006-08-21 01:20:00,87.824,87.831,87.807,87.81,240400000.0
2006-08-21 01:21:00,87.833,87.833,87.801,87.801,115100000.0
2006-08-21 01:22:00,87.799,87.825,87.798,87.813,200999998.0
2006-08-21 01:23:00,87.796,87.819,87.789,87.813,198200001.0
2006-08-21 01:24:00,87.806,87.825,87.796,87.802,156000001.0
2006-08-21 01:25:00,87.824,87.824,87.798,87.801,249100000.0
2006-08-21 01:26:00,87.818,87.822,87.795,87.806,225000002.0
2006-08-21 01:27:00,87.813,87.815,87.794,87.815,186700001.0
2006-08-21 01:28:00,87.814,87.832,87.804,87.805,181700002.0
2006-08-21 01:29:00,87.815,87.817,87.794,87.797,226299997.0
2006-08-21 01:30:00,87.815,87.82,87.789,87.79,164499998.0
2006-08-21 01:31:00,87.802,87.832,87.796,87.819,471699996.0
2006-08-21 01:32:00,87.806,87.829,87.803,87.827,333100004.0
2006-08-21 01:33:00,87.818,87.832,87.802,87.823,204599995.0
2006-08-21 01:34:00,87.774,87.821,87.774,87.819,152199998.0
2006-08-21 01:35:00,87.825,87.825,87.8,87.801,191599998.0
2006-08-21 01:36:00,87.813,87.826,87.8,87.818,103900001.0
2006-08-21 01:37:00,87.818,87.825,87.799,87.813,184299999.0
2006-08-21 01:38:00,87.796,87.815,87.785,87.807,169599999.0
2006-08-21 01:39:00,87.795,87.81,87.791,87.81,144900000.0
2006-08-21 01:40:00,87.815,87.82,87.788,87.791,213999996.0
2006-08-21 01:41:00,87.8,87.816,87.787,87.801,135200001.0
2006-08-21 01:42:00,87.808,87.812,87.787,87.791,137399999.0
2006-08-21 01:43:00,87.809,87.818,87.794,87.806,142800001.0
2006-08-21 01:44:00,87.81,87.82,87.788,87.788,145499999.0
2006-08-21 01:45:00,87.804,87.824,87.795,87.815,187399998.0
2006-08-21 01:46:00,87.824,87.837,87.811,87.837,271899997.0
2006-08-21 01:47:00,87.841,87.841,87.814,87.82,246000002.0
2006-08-21 01:48:00,87.803,87.829,87.803,87.828,230500000.0
2006-08-21 01:49:00,87.812,87.832,87.806,87.825,126800001.0
2006-08-21 01:50:00,87.808,87.83,87.801,87.83,169199999.0
2006-08-21 01:51:00,87.818,87.83,87.806,87.825,173800001.0
2006-08-21 01:52:00,87.828,87.839,87.81,87.814,206299997.0
2006-08-21 01:53:00,87.813,87.833,87.81,87.83,182500000.0
2006-08-21 01:54:00,87.829,87.838,87.803,87.803,194800001.0
2006-08-21 01:55:00,87.825,87.833,87.81,87.82,100299999.0
2006-08-21 01:56:00,87.827,87.838,87.809,87.809,90200000.0
2006-08-21 01:57:00,87.821,87.835,87.811,87.83,199400002.0
2006-08-21 01:58:00,87.82,87.838,87.81,87.835,169000003.0
2006-08-21 01:59:00,87.833,87.834,87.8,87.81,337399996.0
2006-08-21 02:00:00,87.831,87.832,87.804,87.816,208599999.0
2006-08-21 02:01:00,87.832,87.832,87.798,87.806,164300000.0
2006-08-21 02:02:00,87.808,87.825,87.793,87.815,205400001.0
2006-08-21 02:03:00,87.814,87.841,87.803,87.831,265499997.0
2006-08-21 02:04:00,87.833,87.833,87.797,87.801,221999998.0
2006-08-21 02:05:00,87.831,87.831,87.802,87.806,201399994.0
2006-08-21 02:06:00,87.806,87.825,87.806,87.823,67400000.0
2006-08-21 02:07:00,87.82,87.833,87.809,87.825,215399996.0
2006-08-21 02:08:00,87.81,87.831,87.809,87.825,149300001.0
2006-08-21 02:09:00,87.815,87.828,87.806,87.825,172199999.0
2006-08-21 02:10:00,87.82,87.828,87.805,87.816,129700001.0
2006-08-21 02:11:00,87.825,87.83,87.807,87.81,229799996.0
2006-08-21 02:12:00,87.816,87.843,87.815,87.837,212499999.0
2006-08-21 02:13:00,87.827,87.844,87.825,87.837,215100003.0
2006-08-21 02:14:00,87.836,87.836,87.815,87.815,13700000.0
2006-08-21 02:15:00,87.816,87.831,87.783,87.813,258000002.0
2006-08-21 02:16:00,87.808,87.82,87.784,87.805,164300001.0
2006-08-21 02:17:00,87.81,87.822,87.793,87.807,111700000.0
2006-08-21 02:18:00,87.806,87.82,87.783,87.8,195999998.0
2006-08-21 02:19:00,87.807,87.813,87.781,87.781,186400003.0
2006-08-21 02:20:00,87.796,87.81,87.782,87.805,119099998.0
2006-08-21 02:21:00,87.799,87.815,87.784,87.81,228399998.0
2006-08-21 02:22:00,87.808,87.81,87.784,87.797,239900001.0
2006-08-21 02:23:00,87.809,87.809,87.78,87.784,163700003.0
2006-08-21 02:24:00,87.792,87.806,87.775,87.785,179999998.0
2006-08-21 02:25:00,87.77,87.797,87.76,87.781,146399997.0
2006-08-21 02:26:00,87.775,87.794,87.763,87.763,91000001.0
2006-08-21 02:27:00,87.791,87.791,87.762,87.762,218900002.0
2006-08-21 02:28:00,87.761,87.791,87.76,87.791,133600000.0
2006-08-21 02:29:00,87.783,87.783,87.756,87.762,175599999.0
2006-08-21 02:30:00,87.795,87.805,87.782,87.803,174099999.0
2006-08-21 02:31:00,87.805,87.822,87.79,87.8,216399999.0
2006-08-21 02:32:00,87.803,87.825,87.801,87.816,200199997.0
2006-08-21 02:33:00,87.796,87.818,87.784,87.797,146600001.0
2006-08-21 02:34:00,87.788,87.801,87.769,87.787,159699997.0
2006-08-21 02:35:00,87.783,87.786,87.754,87.754,127999999.0
2006-08-21 02:36:00,87.773,87.78,87.756,87.756,122799998.0
2006-08-21 02:37:00,87.755,87.787,87.755,87.773,214899998.0
2006-08-21 02:38:00,87.782,87.792,87.766,87.767,266199998.0
2006-08-21 02:39:00,87.787,87.8,87.752,87.752,259800000.0
2006-08-21 02:40:00,87.78,87.795,87.771,87.792,130099998.0
2006-08-21 02:41:00,87.783,87.797,87.77,87.79,185999994.0
2006-08-21 02:42:00,87.774,87.792,87.761,87.781,213000003.0
2006-08-21 02:43:00,87.77,87.797,87.765,87.788,256899998.0
2006-08-21 02:44:00,87.794,87.799,87.769,87.769,192800001.0
2006-08-21 02:45:00,87.77,87.809,87.77,87.8,231200000.0
2006-08-21 02:46:00,87.806,87.806,87.771,87.771,254000001.0
2006-08-21 02:47:00,87.775,87.802,87.774,87.792,196999999.0
2006-08-21 02:48:00,87.794,87.804,87.779,87.786,152300001.0
2006-08-21 02:49:00,87.778,87.779,87.756,87.758,144900001.0
2006-08-21 02:50:00,87.774,87.803,87.755,87.789,222599998.0
2006-08-21 02:51:00,87.784,87.802,87.779,87.802,168999999.0
2006-08-21 02:52:00,87.784,87.815,87.781,87.801,226100003.0
2006-08-21 02:53:00,87.804,87.807,87.78,87.782,179500001.0
2006-08-21 02:54:00,87.79,87.792,87.762,87.762,136999999.0
2006-08-21 02:55:00,87.776,87.786,87.756,87.756,122999999.0
2006-08-21 02:56:00,87.767,87.786,87.756,87.763,239299997.0
2006-08-21 02:57:00,87.771,87.786,87.753,87.773,294199995.0
2006-08-21 02:58:00,87.767,87.772,87.726,87.726,173200001.0
2006-08-21 02:59:00,87.729,87.764,87.729,87.764,194699997.0
2006-08-21 03:00:00,87.754,87.763,87.737,87.745,224300000.0
2006-08-21 03:01:00,87.749,87.758,87.728,87.728,128799999.0
2006-08-21 03:02:00,87.723,87.753,87.723,87.747,108300001.0
2006-08-21 03:03:00,87.745,87.75,87.721,87.738,157600000.0
2006-08-21 03:04:00,87.756,87.765,87.744,87.754,150599998.0
2006-08-21 03:05:00,87.741,87.758,87.734,87.735,171799999.0
2006-08-21 03:06:00,87.759,87.771,87.733,87.744,169300003.0
2006-08-21 03:07:00,87.743,87.756,87.736,87.74,156899999.0
2006-08-21 03:08:00,87.741,87.756,87.723,87.748,192900000.0
2006-08-21 03:09:00,87.726,87.754,87.721,87.738,235400001.0
2006-08-21 03:10:00,87.763,87.78,87.751,87.763,214200001.0
2006-08-21 03:11:00,87.779,87.785,87.761,87.771,167700000.0
2006-08-21 03:12:00,87.776,87.79,87.75,87.78,263100001.0
2006-08-21 03:13:00,87.764,87.792,87.764,87.79,164999998.0
2006-08-21 03:14:00,87.799,87.801,87.775,87.775,229199999.0
2006-08-21 03:15:00,87.791,87.791,87.761,87.776,198499999.0
2006-08-21 03:16:00,87.759,87.779,87.749,87.779,224500000.0
2006-08-21 03:17:00,87.777,87.789,87.761,87.761,238600000.0
2006-08-21 03:18:00,87.792,87.793,87.771,87.781,225399995.0
2006-08-21 03:19:00,87.783,87.799,87.767,87.767,174699998.0
2006-08-21 03:20:00,87.787,87.791,87.764,87.764,276399997.0
2006-08-21 03:21:00,87.785,87.785,87.752,87.752,183399999.0
2006-08-21 03:22:00,87.79,87.796,87.768,87.768,263600006.0
2006-08-21 03:23:00,87.782,87.785,87.758,87.759,182700000.0
2006-08-21 03:24:00,87.739,87.764,87.725,87.742,154499999.0
2006-08-21 03:25:00,87.747,87.759,87.727,87.734,231299997.0
2006-08-21 03:26:00,87.735,87.77,87.735,87.767,188300003.0
2006-08-21 03:27:00,87.759,87.78,87.752,87.78,113100000.0
2006-08-21 03:28:00,87.776,87.793,87.762,87.775,148000000.0
2006-08-21 03:29:00,87.777,87.791,87.753,87.76,197600000.0
2006-08-21 03:30:00,87.779,87.787,87.762,87.765,169399997.0
2006-08-21 03:31:00,87.774,87.801,87.773,87.8,145199999.0
2006-08-21 03:32:00,87.781,87.815,87.773,87.815,121900001.0
2006-08-21 03:33:00,87.808,87.817,87.789,87.815,322300005.0
2006-08-21 03:34:00,87.797,87.833,87.796,87.823,168299998.0
2006-08-21 03:35:00,87.819,87.83,87.792,87.81,244800001.0
2006-08-21 03:36:00,87.807,87.83,87.8,87.83,161900001.0
2006-08-21 03:37:00,87.84,87.84,87.796,87.805,204300000.0
2006-08-21 03:38:00,87.803,87.816,87.781,87.801,130400000.0
2006-08-21 03:39:00,87.808,87.837,87.79,87.81,191500004.0
2006-08-21 03:40:00,87.809,87.832,87.802,87.82,259100001.0
2006-08-21 03:41:00,87.815,87.82,87.8,87.8,251800002.0
2006-08-21 03:42:00,87.796,87.814,87.784,87.802,101400001.0
2006-08-21 03:43:00,87.782,87.821,87.766,87.791,254299997.0
2006-08-21 03:44:00,87.807,87.833,87.8,87.816,319700000.0
2006-08-21 03:45:00,87.818,87.821,87.792,87.792,128799998.0
2006-08-21 03:46:00,87.798,87.842,87.797,87.825,290999998.0
2006-08-21 03:47:00,87.821,87.849,87.807,87.825,243500000.0
2006-08-21 03:48:00,87.814,87.827,87.803,87.816,94300001.0
2006-08-21 03:49:00,87.816,87.836,87.801,87.823,113000001.0
2006-08-21 03:50:00,87.798,87.84,87.798,87.84,217600001.0
2006-08-21 03:51:00,87.813,87.856,87.798,87.856,135399999.0
2006-08-21 03:52:00,87.848,87.858,87.829,87.834,187900003.0
2006-08-21 03:53:00,87.832,87.854,87.805,87.829,197799999.0
2006-08-21 03:54:00,87.847,87.865,87.835,87.844,174299999.0
2006-08-21 03:55:00,87.867,87.892,87.867,87.887,111300003.0
2006-08-21 03:56:00,87.875,87.892,87.861,87.861,210700000.0
2006-08-21 03:57:00,87.865,87.883,87.851,87.882,147600000.0
2006-08-21 03:58:00,87.86,87.896,87.86,87.896,188800002.0
2006-08-21 03:59:00,87.87,87.89,87.852,87.88,201500001.0
2006-08-21 04:00:00,87.867,87.891,87.845,87.891,384299997.0
2006-08-21 04:01:00,87.908,87.943,87.908,87.937,180299996.0
2006-08-21 04:02:00,87.929,87.954,87.914,87.948,182600002.0
2006-08-21 04:03:00,87.949,87.957,87.93,87.945,176799999.0
2006-08-21 04:04:00,87.948,87.948,87.915,87.932,227000000.0
2006-08-21 04:05:00,87.945,87.945,87.92,87.929,242199999.0
2006-08-21 04:06:00,87.939,87.946,87.909,87.909,216899996.0
2006-08-21 04:07:00,87.934,87.969,87.934,87.967,219199996.0
2006-08-21 04:08:00,87.96,87.961,87.931,87.931,274800009.0
2006-08-21 04:09:00,87.952,87.953,87.93,87.937,122400000.0
2006-08-21 04:10:00,87.944,87.958,87.927,87.949,73700000.0
2006-08-21 04:11:00,87.925,87.943,87.918,87.933,164300000.0
2006-08-21 04:12:00,87.918,87.949,87.915,87.947,110499999.0
2006-08-21 04:13:00,87.926,87.943,87.908,87.937,252900001.0
2006-08-21 04:14:00,87.926,87.941,87.916,87.928,176500001.0
2006-08-21 04:15:00,87.927,87.969,87.91,87.934,156799999.0
2006-08-21 04:16:00,87.951,87.956,87.927,87.927,302500003.0
2006-08-21 04:17:00,87.937,87.937,87.909,87.917,254799998.0
2006-08-21 04:18:00,87.942,87.945,87.907,87.912,195000003.0
2006-08-21 04:19:00,87.924,87.958,87.924,87.954,250300002.0
2006-08-21 04:20:00,87.947,87.947,87.917,87.925,139599997.0
2006-08-21 04:21:00,87.934,87.938,87.921,87.921,36700001.0
2006-08-21 04:22:00,87.941,87.941,87.912,87.918,102700001.0
2006-08-21 04:23:00,87.928,87.955,87.926,87.931,132200001.0
2006-08-21 04:24:00,87.936,87.943,87.914,87.93,273399995.0
2006-08-21 04:25:00,87.911,87.936,87.911,87.936,173499998.0
2006-08-21 04:26:00,87.918,87.942,87.915,87.942,132600000.0
2006-08-21 04:27:00,87.93,87.945,87.909,87.941,171700001.0
2006-08-21 04:28:00,87.945,87.952,87.93,87.942,178399999.0
2006-08-21 04:29:00,87.945,87.95,87.921,87.921,165999998.0
2006-08-21 04:30:00,87.93,87.945,87.927,87.945,196800001.0
2006-08-21 04:31:00,87.936,87.948,87.921,87.936,252199996.0
2006-08-21 04:32:00,87.921,87.935,87.905,87.925,126400000.0
2006-08-21 04:33:00,87.905,87.925,87.9,87.914,157600001.0
2006-08-21 04:34:00,87.917,87.932,87.902,87.918,136900000.0
2006-08-21 04:35:00,87.909,87.937,87.909,87.937,136500002.0
2006-08-21 04:36:00,87.943,87.946,87.914,87.92,291899997.0
2006-08-21 04:37:00,87.908,87.939,87.908,87.934,141699996.0
2006-08-21 04:38:00,87.926,87.938,87.896,87.919,154800000.0
2006-08-21 04:39:00,87.922,87.93,87.906,87.911,119700001.0
2006-08-21 04:40:00,87.902,87.92,87.892,87.912,192799997.0
2006-08-21 04:41:00,87.897,87.912,87.888,87.889,231999997.0
2006-08-21 04:42:00,87.886,87.9,87.867,87.895,158000000.0
2006-08-21 04:43:00,87.897,87.905,87.884,87.885,53600000.0
2006-08-21 04:44:00,87.895,87.895,87.847,87.857,229100001.0
2006-08-21 04:45:00,87.835,87.861,87.83,87.848,145999999.0
2006-08-21 04:46:00,87.841,87.875,87.841,87.875,193099997.0
2006-08-21 04:47:00,87.873,87.875,87.852,87.856,188000001.0
2006-08-21 04:48:00,87.855,87.855,87.829,87.836,230200000.0
2006-08-21 04:49:00,87.836,87.847,87.816,87.834,231800002.0
2006-08-21 04:50:00,87.837,87.837,87.812,87.825,275699996.0
2006-08-21 04:51:00,87.831,87.838,87.811,87.818,194500000.0
2006-08-21 04:52:00,87.844,87.848,87.82,87.831,154999999.0
2006-08-21 04:53:00,87.844,87.863,87.836,87.846,221699997.0
2006-08-21 04:54:00,87.838,87.875,87.835,87.875,310800000.0
2006-08-21 04:55:00,87.869,87.875,87.849,87.85,102200000.0
2006-08-21 04:56:00,87.875,87.888,87.861,87.875,174300000.0
2006-08-21 04:57:00,87.868,87.885,87.864,87.877,169999999.0
2006-08-21 04:58:00,87.862,87.877,87.845,87.868,111200001.0
2006-08-21 04:59:00,87.878,87.891,87.866,87.874,205099999.0
2006-08-21 05:00:00,87.88,87.896,87.846,87.851,248799997.0
2006-08-21 05:01:00,87.828,87.851,87.826,87.848,147399998.0
2006-08-21 05:02:00,87.859,87.877,87.855,87.874,190200001.0
2006-08-21 05:03:00,87.847,87.87,87.837,87.87,131200000.0
2006-08-21 05:04:00,87.85,87.873,87.846,87.873,141600000.0
2006-08-21 05:05:00,87.857,87.88,87.839,87.87,216600002.0
2006-08-21 05:06:00,87.873,87.88,87.85,87.85,209600000.0
2006-08-21 05:07:00,87.872,87.894,87.863,87.887,161499998.0
2006-08-21 05:08:00,87.888,87.904,87.874,87.874,130200000.0
2006-08-21 05:09:00,87.887,87.897,87.872,87.872,216999999.0
2006-08-21 05:10:00,87.878,87.878,87.85,87.861,232999998.0
2006-08-21 05:11:00,87.876,87.892,87.839,87.863,231300001.0
2006-08-21 05:12:00,87.878,87.88,87.855,87.86,177400000.0
2006-08-21 05:13:00,87.875,87.88,87.857,87.867,203799998.0
2006-08-21 05:14:00,87.875,87.88,87.849,87.859,274800000.0
2006-08-21 05:15:00,87.875,87.896,87.863,87.867,150099999.0
2006-08-21 05:16:00,87.865,87.885,87.845,87.87,145999999.0
2006-08-21 05:17:00,87.86,87.893,87.86,87.893,255800000.0
2006-08-21 05:18:00,87.878,87.887,87.86,87.875,244599998.0
2006-08-21 05:19:00,87.864,87.879,87.852,87.865,111999999.0
2006-08-21 05:20:00,87.868,87.883,87.852,87.852,132800000.0
2006-08-21 05:21:00,87.87,87.885,87.851,87.865,248799995.0
2006-08-21 05:22:00,87.88,87.88,87.853,87.856,282600001.0
2006-08-21 05:23:00,87.875,87.886,87.856,87.86,208300003.0
2006-08-21 05:24:00,87.87,87.894,87.87,87.887,135399996.0
2006-08-21 05:25:00,87.881,87.886,87.856,87.863,212199999.0
2006-08-21 05:26:00,87.871,87.879,87.855,87.855,80000000.0
2006-08-21 05:27:00,87.874,87.878,87.85,87.854,111999999.0
2006-08-21 05:28:00,87.865,87.878,87.838,87.875,195300001.0
2006-08-21 05:29:00,87.873,87.88,87.846,87.859,297100002.0
2006-08-21 05:30:00,87.873,87.89,87.862,87.874,204300002.0
2006-08-21 05:31:00,87.852,87.879,87.845,87.845,269500001.0
2006-08-21 05:32:00,87.86,87.866,87.842,87.844,159999997.0
2006-08-21 05:33:00,87.864,87.887,87.851,87.874,152999998.0
2006-08-21 05:34:00,87.872,87.876,87.848,87.865,115700000.0
2006-08-21 05:35:00,87.853,87.877,87.845,87.877,236400002.0
2006-08-21 05:36:00,87.871,87.875,87.839,87.839,99500001.0
2006-08-21 05:37:00,87.863,87.872,87.84,87.855,293799995.0
2006-08-21 05:38:00,87.877,87.886,87.852,87.873,319599996.0
2006-08-21 05:39:00,87.862,87.885,87.862,87.883,86499998.0
2006-08-21 05:40:00,87.859,87.885,87.859,87.879,157599997.0
2006-08-21 05:41:00,87.863,87.877,87.848,87.866,213799998.0
2006-08-21 05:42:00,87.857,87.871,87.842,87.845,145399999.0
2006-08-21 05:43:00,87.868,87.868,87.842,87.842,91600000.0
2006-08-21 05:44:00,87.84,87.84,87.797,87.819,140200000.0
2006-08-21 05:45:00,87.84,87.847,87.817,87.834,163999998.0
2006-08-21 05:46:00,87.831,87.831,87.806,87.815,169499998.0
2006-08-21 05:47:00,87.786,87.805,87.775,87.797,213300000.0
2006-08-21 05:48:00,87.784,87.803,87.78,87.786,118100000.0
2006-08-21 05:49:00,87.805,87.814,87.776,87.776,208600001.0
2006-08-21 05:50:00,87.798,87.799,87.779,87.779,202999997.0
2006-08-21 05:51:00,87.794,87.806,87.766,87.791,139600000.0
2006-08-21 05:52:00,87.785,87.803,87.769,87.797,175799999.0
2006-08-21 05:53:00,87.773,87.791,87.748,87.768,163199999.0
2006-08-21 05:54:00,87.769,87.807,87.751,87.786,179300001.0
2006-08-21 05:55:00,87.801,87.824,87.797,87.816,129399998.0
2006-08-21 05:56:00,87.823,87.823,87.792,87.792,133399999.0
2006-08-21 05:57:00,87.813,87.813,87.783,87.791,112400002.0
2006-08-21 05:58:00,87.798,87.813,87.797,87.798,242300005.0
2006-08-21 05:59:00,87.796,87.818,87.792,87.81,149100002.0
2006-08-21 06:00:00,87.81,87.822,87.793,87.798,193500001.0
2006-08-21 06:01:00,87.827,87.827,87.795,87.799,196400000.0
2006-08-21 06:02:00,87.814,87.849,87.798,87.849,123400000.0
2006-08-21 06:03:00,87.85,87.86,87.83,87.844,280599996.0
2006-08-21 06:04:00,87.853,87.861,87.832,87.848,225800004.0
2006-08-21 06:05:00,87.86,87.86,87.834,87.843,143199999.0
2006-08-21 06:06:00,87.849,87.858,87.829,87.844,165799999.0
2006-08-21 06:07:00,87.838,87.855,87.83,87.845,203700001.0
2006-08-21 06:08:00,87.849,87.849,87.817,87.831,173600000.0
2006-08-21 06:09:00,87.836,87.845,87.822,87.83,284200002.0
2006-08-21 06:10:00,87.829,87.845,87.815,87.835,121800001.0
2006-08-21 06:11:00,87.839,87.843,87.821,87.827,103600000.0
2006-08-21 06:12:00,87.845,87.848,87.821,87.83,235599999.0
2006-08-21 06:13:00,87.806,87.825,87.797,87.819,153799999.0
2006-08-21 06:14:00,87.798,87.82,87.79,87.81,198500000.0
2006-08-21 06:15:00,87.815,87.817,87.797,87.8,183800001.0
2006-08-21 06:16:00,87.796,87.816,87.788,87.807,219199996.0
2006-08-21 06:17:00,87.792,87.812,87.788,87.812,90800001.0
2006-08-21 06:18:00,87.805,87.82,87.792,87.81,256099997.0
2006-08-21 06:19:00,87.802,87.823,87.785,87.805,273599997.0
2006-08-21 06:20:00,87.813,87.82,87.796,87.801,155500000.0
2006-08-21 06:21:00,87.81,87.818,87.785,87.803,136299998.0
2006-08-21 06:22:00,87.82,87.82,87.792,87.799,240100003.0
2006-08-21 06:23:00,87.815,87.82,87.8,87.8,177400002.0
2006-08-21 06:24:00,87.815,87.818,87.787,87.789,247300000.0
2006-08-21 06:25:00,87.798,87.819,87.795,87.81,316099997.0
2006-08-21 06:26:00,87.788,87.816,87.788,87.813,106800000.0
2006-08-21 06:27:00,87.811,87.812,87.789,87.789,97400001.0
2006-08-21 06:28:00,87.799,87.811,87.784,87.784,88700000.0
2006-08-21 06:29:00,87.777,87.795,87.754,87.792,119899997.0
2006-08-21 06:30:00,87.774,87.795,87.77,87.795,187500004.0
2006-08-21 06:31:00,87.798,87.814,87.782,87.786,178799999.0
2006-08-21 06:32:00,87.789,87.833,87.789,87.833,157900000.0
2006-08-21 06:33:00,87.841,87.846,87.819,87.819,253800002.0
2006-08-21 06:34:00,87.8,87.835,87.8,87.835,88200002.0
2006-08-21 06:35:00,87.842,87.848,87.82,87.835,261399997.0
2006-08-21 06:36:00,87.833,87.853,87.833,87.853,96300000.0
2006-08-21 06:37:00,87.852,87.86,87.837,87.843,149499999.0
2006-08-21 06:38:00,87.863,87.869,87.837,87.839,288100004.0
2006-08-21 06:39:00,87.855,87.857,87.828,87.828,169900000.0
2006-08-21 06:40:00,87.842,87.855,87.823,87.823,218599997.0
2006-08-21 06:41:00,87.828,87.845,87.814,87.834,159099998.0
2006-08-21 06:42:00,87.83,87.845,87.808,87.829,346899997.0
2006-08-21 06:43:00,87.848,87.848,87.822,87.822,261700002.0
2006-08-21 06:44:00,87.816,87.84,87.815,87.835,150200000.0
2006-08-21 06:45:00,87.827,87.848,87.824,87.824,108900000.0
2006-08-21 06:46:00,87.85,87.85,87.829,87.829,134899998.0
2006-08-21 06:47:00,87.828,87.85,87.828,87.845,145899999.0
2006-08-21 06:48:00,87.842,87.855,87.824,87.826,172200001.0
2006-08-21 06:49:00,87.841,87.843,87.814,87.814,234899998.0
2006-08-21 06:50:00,87.809,87.857,87.809,87.857,87500000.0
2006-08-21 06:51:00,87.87,87.872,87.843,87.843,194200001.0
2006-08-21 06:52:00,87.849,87.86,87.836,87.853,174400000.0
2006-08-21 06:53:00,87.836,87.855,87.828,87.853,191000000.0
2006-08-21 06:54:00,87.858,87.858,87.834,87.843,207600000.0
2006-08-21 06:55:00,87.846,87.862,87.834,87.846,87000000.0
2006-08-21 06:56:00,87.851,87.868,87.842,87.862,238699999.0
2006-08-21 06:57:00,87.849,87.867,87.843,87.853,114500002.0
2006-08-21 06:58:00,87.85,87.865,87.835,87.845,124199999.0
2006-08-21 06:59:00,87.868,87.868,87.838,87.856,101100000.0
2006-08-21 07:00:00,87.867,87.874,87.854,87.857,144099999.0
2006-08-21 07:01:00,87.838,87.861,87.838,87.854,182200002.0
2006-08-21 07:02:00,87.855,87.867,87.831,87.853,197099998.0
2006-08-21 07:03:00,87.862,87.862,87.832,87.834,182200003.0
2006-08-21 07:04:00,87.863,87.865,87.838,87.838,155000000.0
2006-08-21 07:05:00,87.842,87.873,87.842,87.873,258799998.0
2006-08-21 07:06:00,87.879,87.887,87.856,87.856,148499998.0
2006-08-21 07:07:00,87.852,87.866,87.832,87.855,191799999.0
2006-08-21 07:08:00,87.844,87.857,87.833,87.857,157300000.0
2006-08-21 07:09:00,87.83,87.863,87.83,87.863,184399997.0
2006-08-21 07:10:00,87.864,87.878,87.847,87.868,114799999.0
2006-08-21 07:11:00,87.871,87.9,87.871,87.887,184200001.0
2006-08-21 07:12:00,87.88,87.88,87.858,87.869,139500000.0
2006-08-21 07:13:00,87.875,87.881,87.853,87.862,142100000.0
2006-08-21 07:14:00,87.885,87.888,87.866,87.872,199499999.0
2006-08-21 07:15:00,87.87,87.885,87.855,87.861,110700001.0
2006-08-21 07:16:00,87.851,87.88,87.851,87.859,232200000.0
2006-08-21 07:17:00,87.863,87.877,87.853,87.86,201500002.0
2006-08-21 07:18:00,87.877,87.877,87.845,87.847,130199998.0
2006-08-21 07:19:00,87.854,87.867,87.834,87.854,240499997.0
2006-08-21 07:20:00,87.847,87.853,87.828,87.836,210300000.0
2006-08-21 07:21:00,87.832,87.851,87.823,87.837,231100003.0
2006-08-21 07:22:00,87.837,87.856,87.817,87.841,170999998.0
2006-08-21 07:23:00,87.851,87.86,87.827,87.827,168899999.0
2006-08-21 07:24:00,87.827,87.857,87.808,87.857,184699997.0
2006-08-21 07:25:00,87.843,87.87,87.843,87.863,327600000.0
2006-08-21 07:26:00,87.848,87.863,87.827,87.855,303799998.0
2006-08-21 07:27:00,87.837,87.865,87.837,87.858,197300000.0
2006-08-21 07:28:00,87.833,87.852,87.822,87.84,213500001.0
2006-08-21 07:29:00,87.85,87.854,87.834,87.839,162899999.0
2006-08-21 07:30:00,87.837,87.863,87.837,87.863,71800000.0
2006-08-21 07:31:00,87.838,87.862,87.836,87.862,207499998.0
2006-08-21 07:32:00,87.839,87.866,87.839,87.866,132200000.0
2006-08-21 07:33:00,87.85,87.864,87.835,87.853,207300003.0
2006-08-21 07:34:00,87.852,87.865,87.844,87.865,144399998.0
2006-08-21 07:35:00,87.865,87.883,87.846,87.863,248300000.0
2006-08-21 07:36:00,87.892,87.892,87.864,87.87,175600002.0
2006-08-21 07:37:00,87.88,87.88,87.852,87.867,202699998.0
2006-08-21 07:38:00,87.871,87.883,87.853,87.853,149000000.0
2006-08-21 07:39:00,87.883,87.885,87.856,87.87,192999998.0
2006-08-21 07:40:00,87.883,87.885,87.858,87.878,150499999.0
2006-08-21 07:41:00,87.862,87.875,87.85,87.87,72300001.0
2006-08-21 07:42:00,87.854,87.87,87.839,87.852,182399998.0
2006-08-21 07:43:00,87.855,87.855,87.82,87.825,139299999.0
2006-08-21 07:44:00,87.842,87.85,87.816,87.829,127600001.0
2006-08-21 07:45:00,87.817,87.84,87.812,87.832,124600001.0
2006-08-21 07:46:00,87.788,87.841,87.788,87.841,192099996.0
2006-08-21 07:47:00,87.821,87.84,87.809,87.84,125200000.0
2006-08-21 07:48:00,87.83,87.847,87.817,87.841,227599999.0
2006-08-21 07:49:00,87.841,87.841,87.808,87.809,209899999.0
2006-08-21 07:50:00,87.831,87.843,87.784,87.784,172400001.0
2006-08-21 07:51:00,87.817,87.833,87.814,87.818,117400002.0
2006-08-21 07:52:00,87.83,87.83,87.782,87.782,67199999.0
2006-08-21 07:53:00,87.807,87.828,87.788,87.828,238999999.0
2006-08-21 07:54:00,87.817,87.823,87.791,87.791,177199998.0
2006-08-21 07:55:00,87.801,87.829,87.801,87.822,164600002.0
2006-08-21 07:56:00,87.802,87.82,87.792,87.817,108900000.0
2006-08-21 07:57:00,87.801,87.819,87.8,87.818,204100004.0
2006-08-21 07:58:00,87.797,87.815,87.79,87.796,161299998.0
2006-08-21 07:59:00,87.793,87.826,87.793,87.81,142800001.0
2006-08-21 08:00:00,87.823,87.823,87.794,87.815,255299997.0
2006-08-21 08:01:00,87.804,87.817,87.79,87.813,117200000.0
2006-08-21 08:02:00,87.8,87.829,87.8,87.827,181400000.0
2006-08-21 08:03:00,87.801,87.818,87.794,87.812,165399998.0
2006-08-21 08:04:00,87.802,87.807,87.777,87.777,190600003.0
2006-08-21 08:05:00,87.768,87.796,87.765,87.795,248299997.0
2006-08-21 08:06:00,87.805,87.808,87.783,87.783,196699999.0
2006-08-21 08:07:00,87.801,87.832,87.791,87.793,319899999.0
2006-08-21 08:08:00,87.806,87.826,87.804,87.817,71200000.0
2006-08-21 08:09:00,87.81,87.827,87.792,87.812,230799996.0
2006-08-21 08:10:00,87.805,87.83,87.796,87.83,173099997.0
2006-08-21 08:11:00,87.818,87.849,87.8,87.829,196899997.0
2006-08-21 08:12:00,87.852,87.852,87.827,87.838,218000003.0
2006-08-21 08:13:00,87.842,87.859,87.836,87.857,287699994.0
2006-08-21 08:14:00,87.844,87.86,87.841,87.855,147499999.0
2006-08-21 08:15:00,87.853,87.86,87.827,87.847,212699999.0
2006-08-21 08:16:00,87.832,87.855,87.83,87.85,353099999.0
2006-08-21 08:17:00,87.85,87.854,87.83,87.838,133000002.0
2006-08-21 08:18:00,87.842,87.862,87.841,87.841,301200003.0
2006-08-21 08:19:00,87.861,87.887,87.857,87.887,176099999.0
2006-08-21 08:20:00,87.877,87.896,87.863,87.89,240799999.0
2006-08-21 08:21:00,87.886,87.886,87.851,87.851,271299998.0
2006-08-21 08:22:00,87.846,87.875,87.846,87.875,58900000.0
2006-08-21 08:23:00,87.846,87.873,87.846,87.872,144000000.0
2006-08-21 08:24:00,87.846,87.865,87.842,87.865,128799998.0
2006-08-21 08:25:00,87.848,87.866,87.823,87.851,140700000.0
2006-08-21 08:26:00,87.858,87.858,87.827,87.827,120600000.0
2006-08-21 08:27:00,87.827,87.853,87.816,87.838,190100002.0
2006-08-21 08:28:00,87.841,87.847,87.815,87.834,133900000.0
2006-08-21 08:29:00,87.853,87.864,87.835,87.839,157999997.0
2006-08-21 08:30:00,87.836,87.851,87.824,87.829,159200001.0
2006-08-21 08:31:00,87.83,87.851,87.829,87.846,162500003.0
2006-08-21 08:32:00,87.844,87.852,87.817,87.817,194400001.0
2006-08-21 08:33:00,87.83,87.83,87.807,87.818,363099998.0
2006-08-21 08:34:00,87.802,87.839,87.802,87.83,190800001.0
2006-08-21 08:35:00,87.833,87.84,87.809,87.821,172599997.0
2006-08-21 08:36:00,87.836,87.851,87.822,87.842,261399998.0
2006-08-21 08:37:00,87.859,87.859,87.829,87.834,185700002.0
2006-08-21 08:38:00,87.853,87.867,87.833,87.854,198500000.0
2006-08-21 08:39:00,87.863,87.867,87.843,87.853,203699995.0
2006-08-21 08:40:00,87.848,87.867,87.841,87.856,286299999.0
2006-08-21 08:41:00,87.857,87.869,87.836,87.836,125200000.0
2006-08-21 08:42:00,87.868,87.875,87.854,87.858,189099998.0
2006-08-21 08:43:00,87.875,87.9,87.864,87.88,161100000.0
2006-08-21 08:44:00,87.893,87.918,87.892,87.914,345400002.0
2006-08-21 08:45:00,87.887,87.906,87.879,87.9,161699998.0
2006-08-21 08:46:00,87.872,87.894,87.87,87.888,143600002.0
2006-08-21 08:47:00,87.871,87.904,87.871,87.901,242200000.0
2006-08-21 08:48:00,87.905,87.905,87.874,87.874,191000001.0
2006-08-21 08:49:00,87.869,87.906,87.859,87.906,227899999.0
2006-08-21 08:50:00,87.907,87.93,87.894,87.919,376799997.0
2006-08-21 08:51:00,87.906,87.933,87.889,87.909,249000002.0
2006-08-21 08:52:00,87.881,87.903,87.866,87.881,164500000.0
2006-08-21 08:53:00,87.866,87.891,87.858,87.888,278200000.0
2006-08-21 08:54:00,87.897,87.906,87.878,87.883,134800001.0
2006-08-21 08:55:00,87.871,87.901,87.871,87.888,136200002.0
2006-08-21 08:56:00,87.861,87.879,87.842,87.872,142600000.0
2006-08-21 08:57:00,87.864,87.89,87.855,87.867,171500000.0
2006-08-21 08:58:00,87.844,87.876,87.838,87.862,146400001.0
2006-08-21 08:59:00,87.877,87.889,87.859,87.871,141000000.0
2006-08-21 09:00:00,87.864,87.89,87.855,87.864,306799996.0
2006-08-21 09:01:00,87.855,87.855,87.82,87.82,180300001.0
2006-08-21 09:02:00,87.854,87.873,87.849,87.851,224799995.0
2006-08-21 09:03:00,87.866,87.874,87.849,87.859,231200002.0
2006-08-21 09:04:00,87.871,87.882,87.848,87.848,317699999.0
2006-08-21 09:05:00,87.878,87.899,87.869,87.884,212300002.0
2006-08-21 09:06:00,87.88,87.883,87.86,87.871,151400002.0
2006-08-21 09:07:00,87.883,87.889,87.849,87.864,307499995.0
2006-08-21 09:08:00,87.88,87.88,87.851,87.854,189699999.0
2006-08-21 09:09:00,87.87,87.888,87.858,87.888,125800000.0
2006-08-21 09:10:00,87.883,87.889,87.85,87.857,145200000.0
2006-08-21 09:11:00,87.861,87.877,87.832,87.851,227800003.0
2006-08-21 09:12:00,87.86,87.874,87.846,87.846,69900000.0
2006-08-21 09:13:00,87.861,87.865,87.841,87.841,170099996.0
2006-08-21 09:14:00,87.841,87.87,87.826,87.839,251100000.0
2006-08-21 09:15:00,87.848,87.875,87.848,87.873,291400001.0
2006-08-21 09:16:00,87.853,87.87,87.847,87.852,116700000.0
2006-08-21 09:17:00,87.87,87.876,87.844,87.851,178799999.0
2006-08-21 09:18:00,87.853,87.863,87.83,87.839,240299999.0
2006-08-21 09:19:00,87.858,87.863,87.833,87.839,104100000.0
2006-08-21 09:20:00,87.857,87.869,87.847,87.863,173899999.0
2006-08-21 09:21:00,87.872,87.872,87.823,87.823,74900000.0
2006-08-21 09:22:00,87.841,87.846,87.809,87.822,172399997.0
2006-08-21 09:23:00,87.825,87.844,87.817,87.821,154200001.0
2006-08-21 09:24:00,87.82,87.85,87.806,87.84,246600001.0
2006-08-21 09:25:00,87.852,87.859,87.817,87.817,175900001.0
2006-08-21 09:26:00,87.804,87.838,87.804,87.833,238699999.0
2006-08-21 09:27:00,87.82,87.851,87.806,87.851,164100002.0
2006-08-21 09:28:00,87.852,87.854,87.821,87.839,110900002.0
2006-08-21 09:29:00,87.849,87.858,87.83,87.833,196300002.0
2006-08-21 09:30:00,87.83,87.85,87.814,87.832,99500002.0
2006-08-21 09:31:00,87.836,87.886,87.836,87.877,248400002.0
2006-08-21 09:32:00,87.878,87.901,87.859,87.886,142499997.0
2006-08-21 09:33:00,87.88,87.918,87.88,87.897,158900001.0
2006-08-21 09:34:00,87.902,87.915,87.879,87.908,274199997.0
2006-08-21 09:35:00,87.916,87.921,87.898,87.92,176600002.0
2006-08-21 09:36:00,87.91,87.91,87.887,87.887,107000000.0
2006-08-21 09:37:00,87.892,87.928,87.892,87.928,224500001.0
2006-08-21 09:38:00,87.93,87.93,87.901,87.908,175499999.0
2006-08-21 09:39:00,87.933,87.939,87.907,87.921,158999999.0
2006-08-21 09:40:00,87.911,87.922,87.891,87.894,161100002.0
2006-08-21 09:41:00,87.91,87.91,87.88,87.89,186300001.0
2006-08-21 09:42:00,87.878,87.898,87.878,87.896,211800000.0
2006-08-21 09:43:00,87.901,87.901,87.868,87.868,115500000.0
2006-08-21 09:44:00,87.889,87.891,87.852,87.886,270399998.0
2006-08-21 09:45:00,87.862,87.885,87.862,87.883,115900001.0
2006-08-21 09:46:00,87.859,87.881,87.853,87.867,277599998.0
2006-08-21 09:47:00,87.849,87.873,87.834,87.855,200899999.0
2006-08-21 09:48:00,87.855,87.855,87.796,87.796,206500002.0
2006-08-21 09:49:00,87.819,87.822,87.792,87.801,227399999.0
2006-08-21 09:50:00,87.826,87.859,87.816,87.843,255900000.0
2006-08-21 09:51:00,87.865,87.874,87.842,87.858,202999999.0
2006-08-21 09:52:00,87.849,87.868,87.841,87.855,183200001.0
2006-08-21 09:53:00,87.848,87.871,87.839,87.871,189300000.0
2006-08-21 09:54:00,87.875,87.895,87.865,87.878,125599999.0
2006-08-21 09:55:00,87.883,87.894,87.858,87.858,286000001.0
2006-08-21 09:56:00,87.873,87.896,87.873,87.89,147400000.0
2006-08-21 09:57:00,87.888,87.913,87.87,87.894,226700002.0
2006-08-21 09:58:00,87.91,87.918,87.881,87.904,238499999.0
2006-08-21 09:59:00,87.899,87.928,87.899,87.927,178000000.0
2006-08-21 10:00:00,87.903,87.935,87.9,87.91,151300003.0
2006-08-21 10:01:00,87.896,87.918,87.895,87.904,179200000.0
2006-08-21 10:02:00,87.889,87.911,87.875,87.889,108100001.0
2006-08-21 10:03:00,87.892,87.905,87.874,87.879,252000001.0
2006-08-21 10:04:00,87.873,87.892,87.868,87.892,208800001.0
2006-08-21 10:05:00,87.892,87.892,87.868,87.879,153300000.0
2006-08-21 10:06:00,87.869,87.882,87.854,87.86,290799997.0
2006-08-21 10:07:00,87.855,87.872,87.845,87.862,307800002.0
2006-08-21 10:08:00,87.871,87.88,87.849,87.849,158299998.0
2006-08-21 10:09:00,87.871,87.881,87.856,87.858,223899999.0
2006-08-21 10:10:00,87.866,87.882,87.858,87.874,171700000.0
2006-08-21 10:11:00,87.863,87.886,87.854,87.862,208999997.0
2006-08-21 10:12:00,87.857,87.886,87.856,87.86,334099996.0
2006-08-21 10:13:00,87.871,87.884,87.854,87.858,73900000.0
2006-08-21 10:14:00,87.875,87.882,87.859,87.87,161599998.0
2006-08-21 10:15:00,87.867,87.892,87.867,87.883,104899999.0
2006-08-21 10:16:00,87.857,87.889,87.857,87.886,196400001.0
2006-08-21 10:17:00,87.892,87.943,87.88,87.919,156100002.0
2006-08-21 10:18:00,87.935,87.94,87.899,87.904,65800001.0
2006-08-21 10:19:00,87.896,87.928,87.896,87.926,165600001.0
2006-08-21 10:20:00,87.927,87.929,87.905,87.912,242600002.0
2006-08-21 10:21:00,87.908,87.932,87.908,87.927,169399998.0
2006-08-21 10:22:00,87.902,87.954,87.902,87.951,263800001.0
2006-08-21 10:23:00,87.95,87.964,87.93,87.951,165799999.0
2006-08-21 10:24:00,87.956,87.985,87.951,87.975,250100001.0
2006-08-21 10:25:00,87.975,88.006,87.965,88.005,185300001.0
2006-08-21 10:26:00,88.02,88.06,88.013,88.037,101200000.0
2006-08-21 10:27:00,88.06,88.074,88.049,88.069,278099998.0
2006-08-21 10:28:00,88.065,88.065,88.028,88.028,124100003.0
2006-08-21 10:29:00,88.024,88.057,88.005,88.052,314299996.0
2006-08-21 10:30:00,88.034,88.058,87.997,87.997,184900000.0
2006-08-21 10:31:00,88.004,88.034,88.001,88.018,223400004.0
2006-08-21 10:32:00,88.021,88.047,88.014,88.043,167400000.0
2006-08-21 10:33:00,88.036,88.053,88.008,88.008,115099999.0
2006-08-21 10:34:00,88.031,88.043,88.012,88.029,155299999.0
2006-08-21 10:35:00,88.018,88.032,87.999,88.027,195300000.0
2006-08-21 10:36:00,88.014,88.031,88.009,88.028,151599998.0
2006-08-21 10:37:00,88.006,88.024,88.003,88.017,133300001.0
2006-08-21 10:38:00,88.001,88.02,87.998,88.015,307900005.0
2006-08-21 10:39:00,87.994,88.014,87.982,88.008,251700001.0
2006-08-21 10:40:00,88.005,88.032,88.005,88.024,180800000.0
2006-08-21 10:41:00,88.024,88.028,88.0,88.0,303599998.0
2006-08-21 10:42:00,88.005,88.029,88.001,88.026,221899999.0
2006-08-21 10:43:00,88.025,88.037,88.007,88.007,193600003.0
2006-08-21 10:44:00,88.027,88.04,87.999,88.04,270399997.0
2006-08-21 10:45:00,88.026,88.053,88.019,88.038,188800000.0
2006-08-21 10:46:00,88.027,88.047,88.027,88.046,167300000.0
2006-08-21 10:47:00,88.038,88.042,88.018,88.02,142800002.0
2006-08-21 10:48:00,88.051,88.051,88.022,88.03,158200001.0
2006-08-21 10:49:00,88.042,88.06,88.036,88.057,234300002.0
2006-08-21 10:50:00,88.047,88.06,88.008,88.03,157199998.0
2006-08-21 10:51:00,88.024,88.043,88.019,88.038,184200002.0
2006-08-21 10:52:00,88.018,88.035,88.004,88.024,270199997.0
2006-08-21 10:53:00,88.024,88.041,88.01,88.03,171700000.0
2006-08-21 10:54:00,88.028,88.051,88.028,88.05,157899999.0
2006-08-21 10:55:00,88.039,88.052,88.016,88.045,265099998.0
2006-08-21 10:56:00,88.045,88.059,88.04,88.05,247199997.0
2006-08-21 10:57:00,88.016,88.033,88.014,88.028,175799997.0
2006-08-21 10:58:00,88.015,88.05,88.015,88.04,192800002.0
2006-08-21 10:59:00,88.044,88.062,88.03,88.041,146699999.0
2006-08-21 11:00:00,88.065,88.084,88.028,88.054,221700000.0
2006-08-21 11:01:00,88.067,88.08,88.055,88.075,150300000.0
2006-08-21 11:02:00,88.05,88.085,88.047,88.085,147700001.0
2006-08-21 11:03:00,88.073,88.087,88.052,88.073,223199998.0
2006-08-21 11:04:00,88.073,88.102,88.073,88.102,129700000.0
2006-08-21 11:05:00,88.078,88.102,88.078,88.092,141799998.0
2006-08-21 11:06:00,88.088,88.1,88.069,88.088,221200000.0
2006-08-21 11:07:00,88.065,88.089,88.059,88.081,290900001.0
2006-08-21 11:08:00,88.078,88.089,88.06,88.069,262400001.0
2006-08-21 11:09:00,88.099,88.116,88.083,88.088,117399999.0
2006-08-21 11:10:00,88.1,88.151,88.095,88.151,170000000.0
2006-08-21 11:11:00,88.167,88.195,88.149,88.155,208599999.0
2006-08-21 11:12:00,88.14,88.167,88.14,88.167,183999999.0
2006-08-21 11:13:00,88.155,88.177,88.142,88.177,331399998.0
2006-08-21 11:14:00,88.167,88.17,88.147,88.149,95000000.0
2006-08-21 11:15:00,88.177,88.177,88.138,88.139,161000001.0
2006-08-21 11:16:00,88.154,88.158,88.132,88.135,125800000.0
2006-08-21 11:17:00,88.144,88.157,88.133,88.154,195099999.0
2006-08-21 11:18:00,88.142,88.154,88.12,88.12,230799999.0
2006-08-21 11:19:00,88.125,88.15,88.116,88.135,272800000.0
2006-08-21 11:20:00,88.144,88.154,88.114,88.137,264199998.0
2006-08-21 11:21:00,88.153,88.161,88.138,88.15,135000000.0
2006-08-21 11:22:00,88.157,88.164,88.125,88.125,148100001.0
2006-08-21 11:23:00,88.118,88.14,88.114,88.14,143600001.0
2006-08-21 11:24:00,88.125,88.146,88.12,88.146,138000000.0
2006-08-21 11:25:00,88.133,88.155,88.129,88.155,167300000.0
2006-08-21 11:26:00,88.135,88.155,88.125,88.155,224599994.0
2006-08-21 11:27:00,88.16,88.169,88.147,88.154,51400000.0
2006-08-21 11:28:00,88.159,88.173,88.131,88.148,194500000.0
2006-08-21 11:29:00,88.153,88.155,88.137,88.144,155200000.0
2006-08-21 11:30:00,88.149,88.149,88.109,88.109,252199995.0
2006-08-21 11:31:00,88.106,88.123,88.1,88.106,289799999.0
2006-08-21 11:32:00,88.098,88.107,88.079,88.085,228300002.0
2006-08-21 11:33:00,88.081,88.106,88.07,88.083,234199998.0
2006-08-21 11:34:00,88.091,88.103,88.08,88.103,183900001.0
2006-08-21 11:35:00,88.112,88.112,88.08,88.08,181099999.0
2006-08-21 11:36:00,88.108,88.108,88.084,88.092,325300000.0
2006-08-21 11:37:00,88.105,88.127,88.097,88.112,327800001.0
2006-08-21 11:38:00,88.108,88.145,88.108,88.145,316800001.0
2006-08-21 11:39:00,88.135,88.145,88.115,88.128,189200000.0
2006-08-21 11:40:00,88.091,88.137,88.091,88.131,135999999.0
2006-08-21 11:41:00,88.137,88.142,88.115,88.124,222999996.0
2006-08-21 11:42:00,88.138,88.138,88.114,88.117,198699999.0
2006-08-21 11:43:00,88.118,88.141,88.116,88.132,142499997.0
2006-08-21 11:44:00,88.136,88.139,88.115,88.115,140699999.0
2006-08-21 11:45:00,88.116,88.136,88.103,88.136,300999999.0
2006-08-21 11:46:00,88.119,88.137,88.119,88.135,278599999.0
2006-08-21 11:47:00,88.137,88.145,88.115,88.118,243199997.0
2006-08-21 11:48:00,88.136,88.149,88.117,88.142,158000001.0
2006-08-21 11:49:00,88.123,88.15,88.122,88.142,252500001.0
2006-08-21 11:50:00,88.134,88.143,88.118,88.124,213499999.0
2006-08-21 11:51:00,88.144,88.144,88.113,88.13,284200001.0
2006-08-21 11:52:00,88.141,88.141,88.098,88.098,263999999.0
2006-08-21 11:53:00,88.124,88.127,88.1,88.1,247099998.0
2006-08-21 11:54:00,88.109,88.109,88.064,88.077,193100002.0
2006-08-21 11:55:00,88.086,88.09,88.059,88.069,181300002.0
2006-08-21 11:56:00,88.078,88.106,88.078,88.087,182699998.0
2006-08-21 11:57:00,88.107,88.11,88.089,88.089,158400000.0
2006-08-21 11:58:00,88.086,88.103,88.084,88.103,91200000.0
2006-08-21 11:59:00,88.083,88.087,88.046,88.046,311899999.0
2006-08-21 12:00:00,88.039,88.069,88.031,88.042,229299996.0
2006-08-21 12:01:00,88.043,88.074,88.043,88.067,137300001.0
2006-08-21 12:02:00,88.053,88.069,88.042,88.055,193499999.0
2006-08-21 12:03:00,88.073,88.073,88.033,88.043,218899998.0
2006-08-21 12:04:00,88.065,88.069,88.04,88.047,138600000.0
2006-08-21 12:05:00,88.054,88.074,88.053,88.068,150199997.0
2006-08-21 12:06:00,88.057,88.08,88.051,88.069,155300000.0
2006-08-21 12:07:00,88.072,88.078,88.015,88.064,256199999.0
2006-08-21 12:08:00,88.078,88.09,88.065,88.075,107200000.0
2006-08-21 12:09:00,88.075,88.108,88.071,88.108,127200002.0
2006-08-21 12:10:00,88.092,88.118,88.092,88.118,186199999.0
2006-08-21 12:11:00,88.116,88.129,88.099,88.109,96299999.0
2006-08-21 12:12:00,88.128,88.148,88.128,88.148,65200000.0
2006-08-21 12:13:00,88.135,88.159,88.129,88.148,189699998.0
2006-08-21 12:14:00,88.151,88.158,88.127,88.129,213800004.0
2006-08-21 12:15:00,88.134,88.153,88.13,88.148,171000004.0
2006-08-21 12:16:00,88.133,88.16,88.133,88.155,145299998.0
2006-08-21 12:17:00,88.148,88.16,88.136,88.155,178799996.0
2006-08-21 12:18:00,88.155,88.165,88.139,88.144,216500001.0
2006-08-21 12:19:00,88.144,88.191,88.144,88.188,214400002.0
2006-08-21 12:20:00,88.197,88.205,88.169,88.192,251699997.0
2006-08-21 12:21:00,88.197,88.197,88.155,88.155,128700001.0
2006-08-21 12:22:00,88.181,88.181,88.151,88.151,182299996.0
2006-08-21 12:23:00,88.168,88.172,88.148,88.16,193700000.0
2006-08-21 12:24:00,88.169,88.182,88.148,88.148,296200002.0
2006-08-21 12:25:00,88.171,88.181,88.153,88.158,312000000.0
2006-08-21 12:26:00,88.158,88.186,88.152,88.17,181400000.0
2006-08-21 12:27:00,88.173,88.18,88.145,88.165,162300001.0
2006-08-21 12:28:00,88.169,88.193,88.153,88.171,222199996.0
2006-08-21 12:29:00,88.17,88.17,88.143,88.149,146100001.0
2006-08-21 12:30:00,88.138,88.163,88.133,88.153,242300001.0
2006-08-21 12:31:00,88.155,88.168,88.137,88.158,93500002.0
2006-08-21 12:32:00,88.158,88.158,88.12,88.138,198099998.0
2006-08-21 12:33:00,88.116,88.145,88.11,88.129,241800000.0
2006-08-21 12:34:00,88.134,88.134,88.111,88.112,191800001.0
2006-08-21 12:35:00,88.14,88.14,88.116,88.116,180000001.0
2006-08-21 12:36:00,88.123,88.13,88.093,88.114,172700002.0
2006-08-21 12:37:00,88.116,88.143,88.112,88.143,152600000.0
2006-08-21 12:38:00,88.131,88.143,88.123,88.126,153900001.0
2006-08-21 12:39:00,88.142,88.158,88.137,88.158,140399998.0
2006-08-21 12:40:00,88.14,88.166,88.137,88.166,148700001.0
2006-08-21 12:41:00,88.141,88.155,88.114,88.125,167799998.0
2006-08-21 12:42:00,88.108,88.136,88.108,88.116,161499999.0
2006-08-21 12:43:00,88.114,88.152,88.114,88.143,326600000.0
2006-08-21 12:44:00,88.12,88.146,88.111,88.111,221300001.0
2006-08-21 12:45:00,88.135,88.142,88.119,88.127,204600000.0
2006-08-21 12:46:00,88.125,88.142,88.102,88.121,134500000.0
2006-08-21 12:47:00,88.149,88.17,88.107,88.143,211000000.0
2006-08-21 12:48:00,88.154,88.185,88.149,88.185,175299999.0
2006-08-21 12:49:00,88.199,88.214,88.191,88.202,322000001.0
2006-08-21 12:50:00,88.218,88.229,88.201,88.214,277199999.0
2006-08-21 12:51:00,88.204,88.223,88.196,88.218,239599999.0
2006-08-21 12:52:00,88.211,88.211,88.187,88.198,174799995.0
2006-08-21 12:53:00,88.186,88.214,88.165,88.185,206400000.0
2006-08-21 12:54:00,88.196,88.208,88.18,88.183,168199998.0
2006-08-21 12:55:00,88.194,88.207,88.185,88.203,147200002.0
2006-08-21 12:56:00,88.177,88.198,88.164,88.195,201700001.0
2006-08-21 12:57:00,88.178,88.218,88.178,88.211,111600000.0
2006-08-21 12:58:00,88.218,88.225,88.199,88.212,82999999.0
2006-08-21 12:59:00,88.222,88.251,88.221,88.248,163799999.0
2006-08-21 13:00:00,88.229,88.255,88.229,88.255,171499996.0
2006-08-21 13:01:00,88.249,88.249,88.223,88.236,105800000.0
2006-08-21 13:02:00,88.235,88.235,88.209,88.209,197499999.0
2006-08-21 13:03:00,88.226,88.246,88.205,88.239,264899999.0
2006-08-21 13:04:00,88.24,88.245,88.226,88.226,181399999.0
2006-08-21 13:05:00,88.219,88.242,88.215,88.234,187299998.0
2006-08-21 13:06:00,88.23,88.25,88.224,88.246,241699998.0
2006-08-21 13:07:00,88.235,88.246,88.207,88.227,176500002.0
2006-08-21 13:08:00,88.238,88.257,88.211,88.257,207999996.0
2006-08-21 13:09:00,88.232,88.256,88.223,88.243,276900002.0
2006-08-21 13:10:00,88.249,88.253,88.229,88.237,144800000.0
2006-08-21 13:11:00,88.258,88.258,88.235,88.255,103899999.0
2006-08-21 13:12:00,88.262,88.262,88.236,88.244,164199999.0
2006-08-21 13:13:00,88.242,88.254,88.214,88.232,249099996.0
2006-08-21 13:14:00,88.233,88.233,88.202,88.21,110599999.0
2006-08-21 13:15:00,88.216,88.238,88.212,88.235,294399999.0
2006-08-21 13:16:00,88.233,88.237,88.212,88.219,304799997.0
2006-08-21 13:17:00,88.223,88.239,88.204,88.224,252399996.0
2006-08-21 13:18:00,88.228,88.257,88.226,88.257,193300004.0
2006-08-21 13:19:00,88.237,88.266,88.233,88.26,274099994.0
2006-08-21 13:20:00,88.263,88.277,88.253,88.277,147200000.0
2006-08-21 13:21:00,88.26,88.289,88.26,88.282,311700000.0
2006-08-21 13:22:00,88.265,88.297,88.265,88.297,117200001.0
2006-08-21 13:23:00,88.304,88.309,88.284,88.292,113000000.0
2006-08-21 13:24:00,88.281,88.295,88.265,88.28,167799998.0
2006-08-21 13:25:00,88.265,88.285,88.262,88.274,263599996.0
2006-08-21 13:26:00,88.264,88.277,88.256,88.277,133199999.0
2006-08-21 13:27:00,88.26,88.273,88.245,88.261,204700000.0
2006-08-21 13:28:00,88.266,88.27,88.239,88.239,193000002.0
2006-08-21 13:29:00,88.235,88.246,88.218,88.233,115200000.0
2006-08-21 13:30:00,88.237,88.25,88.222,88.228,191000002.0
2006-08-21 13:31:00,88.242,88.242,88.212,88.222,257400002.0
2006-08-21 13:32:00,88.24,88.245,88.213,88.226,335400002.0
2006-08-21 13:33:00,88.198,88.229,88.198,88.222,109800000.0
2006-08-21 13:34:00,88.22,88.22,88.183,88.183,282000002.0
2006-08-21 13:35:00,88.184,88.208,88.175,88.208,204700001.0
2006-08-21 13:36:00,88.194,88.22,88.19,88.211,285499998.0
2006-08-21 13:37:00,88.225,88.251,88.214,88.245,284800002.0
2006-08-21 13:38:00,88.243,88.266,88.239,88.246,285199997.0
2006-08-21 13:39:00,88.267,88.267,88.224,88.238,189299999.0
2006-08-21 13:40:00,88.247,88.295,88.247,88.295,230600000.0
2006-08-21 13:41:00,88.293,88.304,88.28,88.28,274599999.0
2006-08-21 13:42:00,88.271,88.292,88.249,88.267,166400000.0
2006-08-21 13:43:00,88.235,88.272,88.235,88.27,164500000.0
2006-08-21 13:44:00,88.262,88.285,88.261,88.285,234799999.0
2006-08-21 13:45:00,88.263,88.283,88.239,88.282,259500002.0
2006-08-21 13:46:00,88.282,88.29,88.261,88.267,184699999.0
2006-08-21 13:47:00,88.277,88.299,88.262,88.283,169999998.0
2006-08-21 13:48:00,88.305,88.305,88.279,88.279,215300001.0
2006-08-21 13:49:00,88.3,88.306,88.276,88.291,162799999.0
2006-08-21 13:50:00,88.275,88.306,88.275,88.296,187099999.0
2006-08-21 13:51:00,88.282,88.294,88.271,88.285,110099999.0
2006-08-21 13:52:00,88.266,88.291,88.265,88.282,308599996.0
2006-08-21 13:53:00,88.263,88.278,88.249,88.273,93700000.0
2006-08-21 13:54:00,88.249,88.284,88.249,88.275,165300001.0
2006-08-21 13:55:00,88.273,88.273,88.242,88.245,317999998.0
2006-08-21 13:56:00,88.257,88.257,88.224,88.234,216500002.0
2006-08-21 13:57:00,88.232,88.258,88.23,88.258,208900004.0
2006-08-21 13:58:00,88.254,88.269,88.245,88.264,265499994.0
2006-08-21 13:59:00,88.264,88.264,88.236,88.243,187499997.0
2006-08-21 14:00:00,88.252,88.266,88.242,88.265,219599998.0
2006-08-21 14:01:00,88.252,88.272,88.232,88.247,124100000.0
2006-08-21 14:02:00,88.244,88.27,88.223,88.248,146500000.0
2006-08-21 14:03:00,88.243,88.262,88.238,88.258,127799997.0
2006-08-21 14:04:00,88.251,88.262,88.24,88.257,157800000.0
2006-08-21 14:05:00,88.244,88.244,88.214,88.218,114599999.0
2006-08-21 14:06:00,88.2,88.233,88.2,88.233,162699999.0
2006-08-21 14:07:00,88.221,88.238,88.214,88.228,165800000.0
2006-08-21 14:08:00,88.236,88.248,88.212,88.212,186899999.0
2006-08-21 14:09:00,88.218,88.247,88.215,88.245,247999997.0
2006-08-21 14:10:00,88.265,88.266,88.229,88.229,255300003.0
2006-08-21 14:11:00,88.232,88.25,88.224,88.25,211299999.0
2006-08-21 14:12:00,88.255,88.257,88.228,88.243,272000000.0
2006-08-21 14:13:00,88.255,88.269,88.241,88.253,151899997.0
2006-08-21 14:14:00,88.275,88.284,88.211,88.223,205600000.0
2006-08-21 14:15:00,88.236,88.297,88.229,88.297,210799998.0
2006-08-21 14:16:00,88.302,88.319,88.289,88.297,267000002.0
2006-08-21 14:17:00,88.305,88.338,88.305,88.337,164400001.0
2006-08-21 14:18:00,88.317,88.348,88.316,88.335,215400003.0
2006-08-21 14:19:00,88.336,88.356,88.317,88.338,168500000.0
2006-08-21 14:20:00,88.367,88.37,88.333,88.333,121600000.0
2006-08-21 14:21:00,88.327,88.345,88.313,88.33,127900000.0
2006-08-21 14:22:00,88.33,88.333,88.307,88.312,249900002.0
2006-08-21 14:23:00,88.324,88.349,88.324,88.343,155000000.0
2006-08-21 14:24:00,88.315,88.334,88.306,88.323,206500001.0
2006-08-21 14:25:00,88.317,88.339,88.308,88.328,233099999.0
2006-08-21 14:26:00,88.339,88.339,88.304,88.318,186100000.0
2006-08-21 14:27:00,88.341,88.353,88.322,88.322,176699997.0
2006-08-21 14:28:00,88.332,88.332,88.301,88.312,175299999.0
2006-08-21 14:29:00,88.334,88.355,88.328,88.343,156000000.0
2006-08-21 14:30:00,88.323,88.371,88.323,88.347,368599999.0
2006-08-21 14:31:00,88.34,88.364,88.336,88.355,121599999.0
2006-08-21 14:32:00,88.358,88.362,88.337,88.343,145400002.0
2006-08-21 14:33:00,88.338,88.34,88.315,88.319,174300002.0
2006-08-21 14:34:00,88.326,88.347,88.316,88.34,123700000.0
2006-08-21 14:35:00,88.347,88.362,88.309,88.309,199899997.0
2006-08-21 14:36:00,88.305,88.338,88.305,88.333,111899997.0
2006-08-21 14:37:00,88.324,88.345,88.314,88.34,189099997.0
2006-08-21 14:38:00,88.323,88.349,88.323,88.329,173699998.0
2006-08-21 14:39:00,88.336,88.36,88.336,88.346,179199997.0
2006-08-21 14:40:00,88.355,88.36,88.34,88.36,222899999.0
2006-08-21 14:41:00,88.36,88.374,88.305,88.349,201400000.0
2006-08-21 14:42:00,88.344,88.375,88.344,88.374,265200003.0
2006-08-21 14:43:00,88.376,88.388,88.357,88.37,132200000.0
2006-08-21 14:44:00,88.381,88.387,88.351,88.373,197799998.0
2006-08-21 14:45:00,88.374,88.39,88.366,88.381,300299997.0
2006-08-21 14:46:00,88.388,88.399,88.361,88.361,185399999.0
2006-08-21 14:47:00,88.353,88.38,88.344,88.362,270300002.0
2006-08-21 14:48:00,88.358,88.37,88.337,88.343,243899998.0
2006-08-21 14:49:00,88.35,88.35,88.306,88.31,92500000.0
2006-08-21 14:50:00,88.314,88.339,88.307,88.329,167199999.0
2006-08-21 14:51:00,88.317,88.344,88.311,88.331,228799998.0
2006-08-21 14:52:00,88.333,88.346,88.317,88.328,121800000.0
2006-08-21 14:53:00,88.322,88.326,88.299,88.305,191700000.0
2006-08-21 14:54:00,88.321,88.332,88.302,88.315,96100000.0
2006-08-21 14:55:00,88.308,88.333,88.301,88.333,214599999.0
2006-08-21 14:56:00,88.311,88.327,88.3,88.315,167899999.0
2006-08-21 14:57:00,88.321,88.349,88.3,88.327,160199998.0
2006-08-21 14:58:00,88.361,88.368,88.345,88.36,231799999.0
2006-08-21 14:59:00,88.351,88.367,88.331,88.351,220700000.0
2006-08-21 15:00:00,88.352,88.363,88.335,88.341,149999999.0
2006-08-21 15:01:00,88.358,88.367,88.334,88.347,296199998.0
2006-08-21 15:02:00,88.346,88.363,88.33,88.344,144300000.0
2006-08-21 15:03:00,88.328,88.349,88.328,88.348,158299999.0
2006-08-21 15:04:00,88.351,88.364,88.328,88.333,212800000.0
2006-08-21 15:05:00,88.362,88.363,88.34,88.344,240099997.0
2006-08-21 15:06:00,88.335,88.348,88.313,88.344,206200001.0
2006-08-21 15:07:00,88.344,88.35,88.271,88.323,345699996.0
2006-08-21 15:08:00,88.343,88.35,88.321,88.331,251100005.0
2006-08-21 15:09:00,88.33,88.35,88.305,88.342,266600002.0
2006-08-21 15:10:00,88.351,88.353,88.317,88.343,173799997.0
2006-08-21 15:11:00,88.336,88.355,88.321,88.355,89800001.0
2006-08-21 15:12:00,88.355,88.368,88.34,88.348,201199998.0
2006-08-21 15:13:00,88.351,88.375,88.344,88.362,175200001.0
2006-08-21 15:14:00,88.359,88.372,88.345,88.368,153499997.0
2006-08-21 15:15:00,88.36,88.373,88.345,88.372,245900001.0
2006-08-21 15:16:00,88.359,88.385,88.357,88.365,221799999.0
2006-08-21 15:17:00,88.363,88.391,88.358,88.378,181900000.0
2006-08-21 15:18:00,88.36,88.375,88.343,88.363,210299997.0
2006-08-21 15:19:00,88.352,88.359,88.331,88.344,255199998.0
2006-08-21 15:20:00,88.345,88.36,88.331,88.36,140999999.0
2006-08-21 15:21:00,88.342,88.365,88.339,88.36,200999999.0
2006-08-21 15:22:00,88.331,88.358,88.331,88.358,93300001.0
2006-08-21 15:23:00,88.35,88.376,88.35,88.369,206000001.0
2006-08-21 15:24:00,88.369,88.369,88.342,88.344,260599999.0
2006-08-21 15:25:00,88.35,88.365,88.342,88.365,112000000.0
2006-08-21 15:26:00,88.345,88.365,88.345,88.365,260199999.0
2006-08-21 15:27:00,88.34,88.365,88.333,88.353,226299998.0
2006-08-21 15:28:00,88.346,88.365,88.346,88.36,143099998.0
2006-08-21 15:29:00,88.375,88.381,88.355,88.373,222800002.0
2006-08-21 15:30:00,88.356,88.377,88.356,88.369,112500001.0
2006-08-21 15:31:00,88.355,88.355,88.33,88.335,137300000.0
2006-08-21 15:32:00,88.319,88.342,88.319,88.342,38900000.0
2006-08-21 15:33:00,88.352,88.352,88.306,88.306,102100000.0
2006-08-21 15:34:00,88.331,88.337,88.313,88.322,224899997.0
2006-08-21 15:35:00,88.329,88.341,88.315,88.329,105900001.0
2006-08-21 15:36:00,88.33,88.343,88.314,88.337,171899999.0
2006-08-21 15:37:00,88.319,88.334,88.304,88.325,136999997.0
2006-08-21 15:38:00,88.32,88.34,88.314,88.332,135099999.0
2006-08-21 15:39:00,88.315,88.345,88.315,88.345,180799998.0
2006-08-21 15:40:00,88.338,88.338,88.245,88.301,186900002.0
2006-08-21 15:41:00,88.335,88.339,88.311,88.311,145299997.0
2006-08-21 15:42:00,88.335,88.34,88.313,88.32,218299996.0
2006-08-21 15:43:00,88.335,88.34,88.315,88.32,391199994.0
2006-08-21 15:44:00,88.335,88.345,88.309,88.309,171999996.0
2006-08-21 15:45:00,88.34,88.34,88.306,88.306,336200002.0
2006-08-21 15:46:00,88.333,88.34,88.315,88.32,268900001.0
2006-08-21 15:47:00,88.335,88.34,88.313,88.328,184100002.0
2006-08-21 15:48:00,88.335,88.34,88.315,88.328,84299999.0
2006-08-21 15:49:00,88.326,88.34,88.316,88.32,199900002.0
2006-08-21 15:50:00,88.34,88.34,88.314,88.32,182800002.0
2006-08-21 15:51:00,88.335,88.335,88.308,88.318,146599998.0
2006-08-21 15:52:00,88.338,88.34,88.312,88.32,193199999.0
2006-08-21 15:53:00,88.32,88.34,88.32,88.335,193899999.0
2006-08-21 15:54:00,88.332,88.34,88.315,88.327,59500000.0
2006-08-21 15:55:00,88.332,88.34,88.315,88.321,190200000.0
2006-08-21 15:56:00,88.335,88.34,88.32,88.329,127600000.0
2006-08-21 15:57:00,88.332,88.335,88.312,88.314,120600001.0
2006-08-21 15:58:00,88.318,88.34,88.314,88.332,187100001.0
2006-08-21 15:59:00,88.33,88.34,88.312,88.318,192200001.0
2006-08-21 16:00:00,88.317,88.345,88.308,88.328,310599996.0
2006-08-21 16:01:00,88.32,88.34,88.31,88.335,213599998.0
2006-08-21 16:02:00,88.34,88.34,88.316,88.316,68399998.0
2006-08-21 16:03:00,88.335,88.335,88.297,88.316,143199999.0
2006-08-21 16:04:00,88.34,88.34,88.31,88.31,198000003.0
2006-08-21 16:05:00,88.322,88.34,88.316,88.338,224900003.0
2006-08-21 16:06:00,88.332,88.335,88.311,88.314,179499999.0
2006-08-21 16:07:00,88.318,88.335,88.312,88.335,162900002.0
2006-08-21 16:08:00,88.327,88.34,88.314,88.332,176300000.0
2006-08-21 16:09:00,88.326,88.34,88.32,88.34,251199997.0
2006-08-21 16:10:00,88.32,88.34,88.32,88.34,144399996.0
2006-08-21 16:11:00,88.33,88.34,88.307,88.319,138199999.0
2006-08-21 16:12:00,88.335,88.335,88.316,88.32,175800000.0
2006-08-21 16:13:00,88.32,88.34,88.32,88.34,169299997.0
2006-08-21 16:14:00,88.294,88.34,88.294,88.332,124099999.0
2006-08-21 16:15:00,88.32,88.335,88.32,88.335,111099999.0
2006-08-21 16:16:00,88.333,88.337,88.316,88.324,143100002.0
2006-08-21 16:17:00,88.335,88.342,88.308,88.33,223700000.0
2006-08-21 16:18:00,88.342,88.342,88.313,88.313,95200000.0
2006-08-21 16:19:00,88.338,88.339,88.311,88.311,166799997.0
2006-08-21 16:20:00,88.331,88.335,88.308,88.318,261199999.0
2006-08-21 16:21:00,88.341,88.349,88.324,88.331,199100001.0
2006-08-21 16:22:00,88.358,88.37,88.34,88.341,286399998.0
2006-08-21 16:23:00,88.353,88.371,88.346,88.36,285500000.0
2006-08-21 16:24:00,88.359,88.38,88.342,88.36,136500003.0
2006-08-21 16:25:00,88.383,88.402,88.368,88.384,121799999.0
2006-08-21 16:26:00,88.404,88.414,88.377,88.386,162400001.0
2006-08-21 16:27:00,88.384,88.397,88.368,88.383,292099999.0
2006-08-21 16:28:00,88.364,88.386,88.358,88.38,132500001.0
2006-08-21 16:29:00,88.38,88.386,88.362,88.364,152900002.0
2006-08-21 16:30:00,88.363,88.395,88.362,88.395,315700001.0
2006-08-21 16:31:00,88.372,88.395,88.364,88.377,236499994.0
2006-08-21 16:32:00,88.37,88.381,88.364,88.381,207299999.0
2006-08-21 16:33:00,88.372,88.392,88.369,88.381,199000001.0
2006-08-21 16:34:00,88.379,88.391,88.359,88.378,178799999.0
2006-08-21 16:35:00,88.398,88.43,88.387,88.409,201699995.0
2006-08-21 16:36:00,88.433,88.433,88.402,88.402,167400000.0
2006-08-21 16:37:00,88.44,88.456,88.433,88.44,102799999.0
2006-08-21 16:38:00,88.461,88.468,88.435,88.451,172299999.0
2006-08-21 16:39:00,88.441,88.459,88.411,88.429,192199999.0
2006-08-21 16:40:00,88.425,88.433,88.404,88.412,200300000.0
2006-08-21 16:41:00,88.429,88.467,88.418,88.454,172100000.0
2006-08-21 16:42:00,88.449,88.465,88.426,88.439,306300000.0
2006-08-21 16:43:00,88.434,88.454,88.424,88.443,96100000.0
2006-08-21 16:44:00,88.433,88.442,88.42,88.425,111000000.0
2006-08-21 16:45:00,88.432,88.435,88.41,88.414,232699999.0
2006-08-21 16:46:00,88.432,88.44,88.413,88.439,190200000.0
2006-08-21 16:47:00,88.438,88.456,88.432,88.443,64200000.0
2006-08-21 16:48:00,88.455,88.46,88.432,88.432,189299999.0
2006-08-21 16:49:00,88.445,88.46,88.438,88.438,246700001.0
2006-08-21 16:50:00,88.455,88.46,88.425,88.43,196999999.0
2006-08-21 16:51:00,88.437,88.46,88.437,88.457,160600000.0
2006-08-21 16:52:00,88.455,88.46,88.433,88.448,220100000.0
2006-08-21 16:53:00,88.455,88.46,88.44,88.441,192299999.0
2006-08-21 16:54:00,88.426,88.46,88.426,88.455,83599999.0
2006-08-21 16:55:00,88.452,88.465,88.432,88.432,179799999.0
2006-08-21 16:56:00,88.447,88.482,88.447,88.482,87400000.0
2006-08-21 16:57:00,88.456,88.475,88.427,88.433,283800004.0
2006-08-21 16:58:00,88.413,88.448,88.411,88.42,175700000.0
2006-08-21 16:59:00,88.401,88.434,88.401,88.425,192200001.0
2006-08-21 17:00:00,88.421,88.454,88.417,88.445,188200003.0
2006-08-21 17:01:00,88.447,88.452,88.411,88.411,221800002.0
2006-08-21 17:02:00,88.407,88.427,88.405,88.427,164299999.0
2006-08-21 17:03:00,88.434,88.439,88.402,88.408,293400001.0
2006-08-21 17:04:00,88.434,88.461,88.426,88.448,177000000.0
2006-08-21 17:05:00,88.433,88.459,88.433,88.434,164300000.0
2006-08-21 17:06:00,88.45,88.464,88.441,88.446,159399998.0
2006-08-21 17:07:00,88.437,88.484,88.437,88.484,88900002.0
2006-08-21 17:08:00,88.485,88.505,88.478,88.491,192600002.0
2006-08-21 17:09:00,88.488,88.488,88.431,88.431,161799996.0
2006-08-21 17:10:00,88.449,88.471,88.444,88.463,203599997.0
2006-08-21 17:11:00,88.456,88.475,88.447,88.468,246199999.0
2006-08-21 17:12:00,88.454,88.474,88.454,88.47,153699998.0
2006-08-21 17:13:00,88.456,88.479,88.456,88.473,212100001.0
2006-08-21 17:14:00,88.464,88.481,88.442,88.464,215700001.0
2006-08-21 17:15:00,88.494,88.495,88.468,88.474,257099999.0
2006-08-21 17:16:00,88.471,88.488,88.465,88.484,201799997.0
2006-08-21 17:17:00,88.488,88.488,88.462,88.462,144400000.0
2006-08-21 17:18:00,88.494,88.516,88.484,88.494,126700002.0
2006-08-21 17:19:00,88.482,88.51,88.47,88.483,189299996.0
2006-08-21 17:20:00,88.491,88.51,88.475,88.498,162300000.0
2006-08-21 17:21:00,88.497,88.499,88.457,88.485,180900001.0
2006-08-21 17:22:00,88.509,88.514,88.489,88.49,152300000.0
2006-08-21 17:23:00,88.47,88.505,88.463,88.505,233599997.0
2006-08-21 17:24:00,88.476,88.491,88.468,88.485,213599997.0
2006-08-21 17:25:00,88.482,88.49,88.462,88.467,273100002.0
2006-08-21 17:26:00,88.474,88.495,88.465,88.478,260999999.0
2006-08-21 17:27:00,88.496,88.496,88.462,88.462,139900000.0
2006-08-21 17:28:00,88.466,88.484,88.465,88.48,192399998.0
2006-08-21 17:29:00,88.482,88.489,88.454,88.475,163400000.0
2006-08-21 17:30:00,88.466,88.481,88.46,88.481,180000000.0
2006-08-21 17:31:00,88.461,88.497,88.461,88.497,189299999.0
2006-08-21 17:32:00,88.506,88.513,88.486,88.498,126500002.0
2006-08-21 17:33:00,88.497,88.525,88.482,88.521,189100001.0
2006-08-21 17:34:00,88.523,88.538,88.503,88.512,251199997.0
2006-08-21 17:35:00,88.5,88.525,88.492,88.513,195000003.0
2006-08-21 17:36:00,88.484,88.511,88.482,88.498,185999998.0
2006-08-21 17:37:00,88.496,88.512,88.483,88.512,210600002.0
2006-08-21 17:38:00,88.491,88.508,88.483,88.503,162000000.0
2006-08-21 17:39:00,88.49,88.506,88.468,88.5,182599999.0
2006-08-21 17:40:00,88.49,88.503,88.473,88.495,127900000.0
2006-08-21 17:41:00,88.499,88.5,88.457,88.457,238599999.0
2006-08-21 17:42:00,88.486,88.493,88.471,88.474,108399999.0
2006-08-21 17:43:00,88.482,88.482,88.453,88.464,67400000.0
2006-08-21 17:44:00,88.458,88.483,88.444,88.483,208499998.0
2006-08-21 17:45:00,88.453,88.494,88.453,88.482,295200002.0
2006-08-21 17:46:00,88.476,88.476,88.455,88.455,122200000.0
2006-08-21 17:47:00,88.452,88.487,88.452,88.487,190199999.0
2006-08-21 17:48:00,88.484,88.496,88.466,88.466,265599998.0
2006-08-21 17:49:00,88.485,88.489,88.459,88.464,105300000.0
2006-08-21 17:50:00,88.463,88.49,88.463,88.49,195299997.0
2006-08-21 17:51:00,88.477,88.495,88.471,88.49,296700001.0
2006-08-21 17:52:00,88.484,88.496,88.477,88.495,223700001.0
2006-08-21 17:53:00,88.486,88.501,88.465,88.494,177700000.0
2006-08-21 17:54:00,88.492,88.502,88.481,88.482,169899999.0
2006-08-21 17:55:00,88.464,88.49,88.453,88.47,126899998.0
2006-08-21 17:56:00,88.467,88.495,88.467,88.474,234600000.0
2006-08-21 17:57:00,88.463,88.485,88.453,88.467,118899999.0
2006-08-21 17:58:00,88.474,88.485,88.455,88.455,215800001.0
2006-08-21 17:59:00,88.465,88.487,88.462,88.477,309200001.0
2006-08-21 18:00:00,88.457,88.492,88.429,88.467,212600001.0
2006-08-21 18:01:00,88.49,88.506,88.471,88.477,1249599998.0
2006-08-21 18:02:00,88.505,88.518,88.484,88.484,1790799999.0
2006-08-21 18:03:00,88.489,88.506,88.469,88.484,1980400003.0
2006-08-21 18:04:00,88.476,88.5,88.463,88.492,1580700000.0
2006-08-21 18:05:00,88.47,88.491,88.458,88.466,1830299993.0
2006-08-21 18:06:00,88.486,88.5,88.471,88.483,1806699986.0
2006-08-21 18:07:00,88.52,88.54,88.49,88.51,1843200005.0
2006-08-21 18:08:00,88.441,88.467,88.425,88.457,1843200005.0
2006-08-21 18:09:00,88.46,88.472,88.44,88.45,1806399983.0
2006-08-21 18:10:00,88.467,88.482,88.45,88.458,2000200003.0
2006-08-21 18:11:00,88.467,88.485,88.449,88.468,891899994.0
2006-08-21 18:12:00,88.461,88.476,88.443,88.462,963400002.0
2006-08-21 18:13:00,88.454,88.47,88.437,88.445,1467799997.0
2006-08-21 18:14:00,88.443,88.475,88.435,88.475,1482200002.0
2006-08-21 18:15:00,88.456,88.477,88.443,88.465,2120999995.0
2006-08-21 18:16:00,88.5,88.53,88.48,88.5,648400000.0
2006-08-21 18:17:00,88.458,88.472,88.443,88.448,648400000.0
2006-08-21 18:18:00,88.471,88.475,88.436,88.462,1146000002.0
2006-08-21 18:19:00,88.455,88.479,88.446,88.47,2088499995.0
2006-08-21 18:20:00,88.451,88.47,88.44,88.453,1535799992.0
2006-08-21 18:21:00,88.457,88.47,88.428,88.451,1535099995.0
2006-08-21 18:22:00,88.481,88.489,88.463,88.488,1783399998.0
2006-08-21 18:23:00,88.51,88.53,88.49,88.5,1753799994.0
2006-08-21 18:24:00,88.464,88.47,88.435,88.449,1753799994.0
2006-08-21 18:25:00,88.5,88.52,88.48,88.5,1511799998.0
2006-08-21 18:26:00,88.444,88.474,88.442,88.454,1511799998.0
2006-08-21 18:27:00,88.465,88.494,88.461,88.473,1419100002.0
2006-08-21 18:28:00,88.48,88.499,88.463,88.478,1200699999.0
2006-08-21 18:29:00,88.467,88.48,88.444,88.458,1347399987.0
2006-08-21 18:30:00,88.432,88.467,88.43,88.463,626899999.0
2006-08-21 18:31:00,88.462,88.466,88.43,88.43,1071699998.0
2006-08-21 18:32:00,88.455,88.462,88.436,88.441,2026699999.0
2006-08-21 18:33:00,88.439,88.465,88.423,88.46,1750899989.0
2006-08-21 18:34:00,88.453,88.47,88.434,88.446,1839299988.0
2006-08-21 18:35:00,88.439,88.44,88.399,88.4,1742499998.0
2006-08-21 18:36:00,88.413,88.444,88.405,88.441,1570399997.0
2006-08-21 18:37:00,88.447,88.454,88.422,88.426,1161799995.0
2006-08-21 18:38:00,88.449,88.453,88.42,88.431,660799993.0
2006-08-21 18:39:00,88.449,88.457,88.431,88.443,306799999.0
2006-08-21 18:40:00,88.46,88.473,88.444,88.465,889099996.0
2006-08-21 18:41:00,88.469,88.475,88.444,88.447,746699994.0
2006-08-21 18:42:00,88.463,88.476,88.449,88.461,842199998.0
2006-08-21 18:43:00,88.472,88.475,88.441,88.453,1492799987.0
2006-08-21 18:44:00,88.463,88.474,88.437,88.437,771899997.0
2006-08-21 18:45:00,88.467,88.482,88.447,88.447,1014800000.0
2006-08-21 18:46:00,88.458,88.475,88.44,88.468,632799998.0
2006-08-21 18:47:00,88.451,88.473,88.441,88.473,505900003.0
2006-08-21 18:48:00,88.46,88.475,88.455,88.47,782600004.0
2006-08-21 18:49:00,88.459,88.487,88.459,88.486,870700002.0
2006-08-21 18:50:00,88.474,88.487,88.45,88.473,900600004.0
2006-08-21 18:51:00,88.477,88.477,88.454,88.459,438099993.0
2006-08-21 18:52:00,88.475,88.481,88.454,88.463,935999996.0
2006-08-21 18:53:00,88.46,88.484,88.439,88.465,990699998.0
2006-08-21 18:54:00,88.461,88.494,88.452,88.479,848199998.0
2006-08-21 18:55:00,88.495,88.502,88.472,88.48,877599996.0
2006-08-21 18:56:00,88.49,88.5,88.468,88.48,545400002.0
2006-08-21 18:57:00,88.493,88.505,88.477,88.484,458299996.0
2006-08-21 18:58:00,88.468,88.505,88.468,88.484,1278999995.0
2006-08-21 18:59:00,88.48,88.495,88.453,88.476,963999996.0
2006-08-21 19:00:00,88.468,88.468,88.426,88.435,788100004.0
2006-08-21 19:01:00,88.442,88.474,88.438,88.457,643300005.0
2006-08-21 19:02:00,88.443,88.476,88.443,88.476,155099999.0
2006-08-21 19:03:00,88.456,88.472,88.43,88.442,683100002.0
2006-08-21 19:04:00,88.445,88.475,88.445,88.465,649899997.0
2006-08-21 19:05:00,88.464,88.467,88.44,88.441,394000002.0
2006-08-21 19:06:00,88.465,88.48,88.453,88.456,467599995.0
2006-08-21 19:07:00,88.488,88.502,88.472,88.479,1168299995.0
2006-08-21 19:08:00,88.481,88.496,88.453,88.467,1051799995.0
2006-08-21 19:09:00,88.466,88.486,88.449,88.456,602599996.0
2006-08-21 19:10:00,88.469,88.473,88.445,88.445,477999998.0
2006-08-21 19:11:00,88.467,88.473,88.452,88.453,161599999.0
2006-08-21 19:12:00,88.45,88.467,88.442,88.446,433099995.0
2006-08-21 19:13:00,88.445,88.473,88.431,88.444,320300001.0
2006-08-21 19:14:00,88.455,88.479,88.455,88.473,434000005.0
2006-08-21 19:15:00,88.474,88.475,88.445,88.455,614000001.0
2006-08-21 19:16:00,88.44,88.464,88.435,88.459,236299997.0
2006-08-21 19:17:00,88.445,88.468,88.445,88.467,610099998.0
2006-08-21 19:18:00,88.453,88.467,88.438,88.438,446699999.0
2006-08-21 19:19:00,88.452,88.473,88.447,88.473,551599996.0
2006-08-21 19:20:00,88.459,88.472,88.442,88.455,344999999.0
2006-08-21 19:21:00,88.459,88.459,88.427,88.439,263099995.0
2006-08-21 19:22:00,88.441,88.461,88.375,88.403,242800000.0
2006-08-21 19:23:00,88.453,88.462,88.422,88.462,1619899988.0
2006-08-21 19:24:00,88.457,88.463,88.421,88.43,586200000.0
2006-08-21 19:25:00,88.426,88.445,88.41,88.431,900100001.0
2006-08-21 19:26:00,88.437,88.444,88.407,88.423,1398399996.0
2006-08-21 19:27:00,88.424,88.442,88.417,88.432,1097899999.0
2006-08-21 19:28:00,88.427,88.437,88.41,88.419,555099996.0
2006-08-21 19:29:00,88.433,88.447,88.415,88.431,631599998.0
2006-08-21 19:30:00,88.442,88.447,88.419,88.424,848699999.0
2006-08-21 19:31:00,88.432,88.443,88.416,88.423,407899998.0
2006-08-21 19:32:00,88.445,88.452,88.425,88.431,805500000.0
2006-08-21 19:33:00,88.429,88.45,88.418,88.45,551699993.0
2006-08-21 19:34:00,88.43,88.45,88.425,88.445,859800003.0
2006-08-21 19:35:00,88.45,88.455,88.421,88.424,753600003.0
2006-08-21 19:36:00,88.428,88.45,88.42,88.438,449000000.0
2006-08-21 19:37:00,88.423,88.448,88.416,88.448,244900001.0
2006-08-21 19:38:00,88.445,88.452,88.421,88.425,869400005.0
2006-08-21 19:39:00,88.41,88.45,88.41,88.445,968199993.0
2006-08-21 19:40:00,88.443,88.448,88.413,88.413,562499994.0
2006-08-21 19:41:00,88.421,88.445,88.415,88.44,768399999.0
2006-08-21 19:42:00,88.432,88.438,88.406,88.406,593399998.0
2006-08-21 19:43:00,88.406,88.424,88.403,88.417,407600001.0
2006-08-21 19:44:00,88.421,88.427,88.392,88.392,585800001.0
2006-08-21 19:45:00,88.408,88.412,88.384,88.398,566599995.0
2006-08-21 19:46:00,88.399,88.404,88.378,88.381,472300003.0
2006-08-21 19:47:00,88.39,88.401,88.371,88.382,251200000.0
2006-08-21 19:48:00,88.399,88.408,88.371,88.387,904099999.0
2006-08-21 19:49:00,88.394,88.417,88.378,88.402,544699994.0
2006-08-21 19:50:00,88.406,88.416,88.386,88.39,473199996.0
2006-08-21 19:51:00,88.395,88.415,88.395,88.41,287400000.0
2006-08-21 19:52:00,88.395,88.421,88.373,88.41,558399998.0
2006-08-21 19:53:00,88.416,88.424,88.4,88.406,608500002.0
2006-08-21 19:54:00,88.419,88.424,88.374,88.374,1026499996.0
2006-08-21 19:55:00,88.372,88.39,88.359,88.384,347800002.0
2006-08-21 19:56:00,88.38,88.392,88.36,88.367,245499999.0
2006-08-21 19:57:00,88.39,88.393,88.364,88.367,467299996.0
2006-08-21 19:58:00,88.378,88.384,88.354,88.354,734899999.0
2006-08-21 19:59:00,88.354,88.389,88.351,88.382,819999995.0
2006-08-21 20:00:00,88.385,88.402,88.366,88.373,298099994.0
2006-08-21 20:01:00,88.364,88.401,88.364,88.388,554300002.0
2006-08-21 20:02:00,88.389,88.391,88.36,88.368,647699994.0
2006-08-21 20:03:00,88.366,88.386,88.363,88.38,306099995.0
2006-08-21 20:04:00,88.367,88.383,88.321,88.383,257300003.0
2006-08-21 20:05:00,88.378,88.379,88.333,88.35,611099998.0
2006-08-21 20:06:00,88.355,88.386,88.355,88.378,859400001.0
2006-08-21 20:07:00,88.384,88.416,88.374,88.401,536199998.0
2006-08-21 20:08:00,88.422,88.429,88.4,88.413,563500006.0
2006-08-21 20:09:00,88.431,88.447,88.413,88.416,541399997.0
2006-08-21 20:10:00,88.435,88.44,88.421,88.44,582400000.0
2006-08-21 20:11:00,88.427,88.442,88.416,88.436,889200003.0
2006-08-21 20:12:00,88.424,88.452,88.421,88.448,1500800003.0
2006-08-21 20:13:00,88.443,88.457,88.424,88.438,558699999.0
2006-08-21 20:14:00,88.445,88.445,88.415,88.425,444700001.0
2006-08-21 20:15:00,88.416,88.447,88.415,88.444,633200002.0
2006-08-21 20:16:00,88.447,88.45,88.414,88.421,680900004.0
2006-08-21 20:17:00,88.437,88.456,88.429,88.45,285200001.0
2006-08-21 20:18:00,88.436,88.462,88.435,88.461,126100002.0
2006-08-21 20:19:00,88.461,88.463,88.437,88.437,322999999.0
2006-08-21 20:20:00,88.437,88.463,88.429,88.463,731000002.0
2006-08-21 20:21:00,88.46,88.471,88.444,88.459,601999997.0
2006-08-21 20:22:00,88.468,88.477,88.438,88.449,831000001.0
2006-08-21 20:23:00,88.452,88.474,88.452,88.47,554999999.0
2006-08-21 20:24:00,88.449,88.475,88.446,88.461,355100001.0
2006-08-21 20:25:00,88.447,88.47,88.441,88.465,718000004.0
2006-08-21 20:26:00,88.467,88.472,88.435,88.435,700699992.0
2006-08-21 20:27:00,88.436,88.455,88.431,88.445,360799997.0
2006-08-21 20:28:00,88.431,88.455,88.426,88.442,1104299997.0
2006-08-21 20:29:00,88.43,88.451,88.416,88.435,1460999993.0
2006-08-21 20:30:00,88.424,88.453,88.417,88.433,1476199998.0
2006-08-21 20:31:00,88.437,88.438,88.412,88.422,1072000002.0
2006-08-21 20:32:00,88.435,88.436,88.405,88.405,1121699990.0
2006-08-21 20:33:00,88.427,88.434,88.406,88.416,501100002.0
2006-08-21 20:34:00,88.425,88.438,88.405,88.425,363100001.0
2006-08-21 20:35:00,88.434,88.442,88.408,88.408,494000000.0
2006-08-21 20:36:00,88.43,88.435,88.406,88.423,492699998.0
2006-08-21 20:37:00,88.409,88.447,88.409,88.438,449100000.0
2006-08-21 20:38:00,88.432,88.446,88.414,88.418,971600000.0
2006-08-21 20:39:00,88.427,88.427,88.397,88.398,560800000.0
2006-08-21 20:40:00,88.407,88.445,88.406,88.435,1352699997.0
2006-08-21 20:41:00,88.424,88.446,88.418,88.44,947900003.0
2006-08-21 20:42:00,88.428,88.461,88.427,88.461,918999998.0
2006-08-21 20:43:00,88.457,88.46,88.433,88.434,833400000.0
2006-08-21 20:44:00,88.44,88.451,88.426,88.426,770199991.0
2006-08-21 20:45:00,88.454,88.457,88.427,88.438,686400001.0
2006-08-21 20:46:00,88.451,88.451,88.41,88.41,642700000.0
2006-08-21 20:47:00,88.431,88.453,88.429,88.449,1272699992.0
2006-08-21 20:48:00,88.438,88.46,88.433,88.45,728200001.0
2006-08-21 20:49:00,88.448,88.452,88.424,88.427,581600002.0
2006-08-21 20:50:00,88.445,88.45,88.408,88.445,1164600002.0
2006-08-21 20:51:00,88.426,88.448,88.426,88.444,410200004.0
2006-08-21 20:52:00,88.441,88.45,88.422,88.427,270399999.0
2006-08-21 20:53:00,88.438,88.447,88.417,88.417,1190499996.0
2006-08-21 20:54:00,88.427,88.437,88.405,88.418,506799997.0
2006-08-21 20:55:00,88.434,88.435,88.405,88.405,1341399993.0
2006-08-21 20:56:00,88.414,88.414,88.375,88.375,726600001.0
2006-08-21 20:57:00,88.366,88.383,88.352,88.369,717699997.0
2006-08-21 20:58:00,88.365,88.374,88.339,88.355,1218800007.0
2006-08-21 20:59:00,88.375,88.401,88.354,88.385,1059600008.0
2006-08-21 21:00:00,88.37,88.394,88.364,88.377,1161699997.0
2006-08-21 21:01:00,88.38,88.386,88.348,88.352,896499998.0
2006-08-21 21:02:00,88.376,88.384,88.357,88.357,383000000.0
2006-08-21 21:03:00,88.372,88.381,88.356,88.364,428499995.0
2006-08-21 21:04:00,88.366,88.394,88.358,88.383,411500001.0
2006-08-21 21:05:00,88.38,88.4,88.35,88.379,675499997.0
2006-08-21 21:06:00,88.379,88.4,88.37,88.395,612699997.0
2006-08-21 21:07:00,88.369,88.4,88.359,88.39,754999999.0
2006-08-21 21:08:00,88.395,88.4,88.369,88.374,821899999.0
2006-08-21 21:09:00,88.395,88.405,88.377,88.381,341400003.0
2006-08-21 21:10:00,88.381,88.4,88.361,88.395,673099999.0
2006-08-21 21:11:00,88.378,88.4,88.371,88.371,514100002.0
2006-08-21 21:12:00,88.395,88.4,88.376,88.379,309399995.0
2006-08-21 21:13:00,88.395,88.4,88.374,88.38,432300005.0
2006-08-21 21:14:00,88.395,88.4,88.373,88.375,623899999.0
2006-08-21 21:15:00,88.369,88.4,88.361,88.39,894300003.0
2006-08-21 21:16:00,88.371,88.4,88.37,88.395,759199994.0
2006-08-21 21:17:00,88.395,88.4,88.36,88.37,982099999.0
2006-08-21 21:18:00,88.395,88.4,88.364,88.387,655099996.0
2006-08-21 21:19:00,88.395,88.4,88.377,88.381,759499997.0
2006-08-21 21:20:00,88.379,88.4,88.373,88.388,1238099997.0
2006-08-21 21:21:00,88.384,88.4,88.375,88.395,1050299994.0
2006-08-21 21:22:00,88.38,88.4,88.371,88.392,703100003.0
2006-08-21 21:23:00,88.395,88.4,88.371,88.378,634900003.0
2006-08-21 21:24:00,88.378,88.4,88.372,88.39,1091299993.0
2006-08-21 21:25:00,88.39,88.405,88.368,88.392,1051999993.0
2006-08-21 21:26:00,88.392,88.405,88.374,88.384,369299994.0
2006-08-21 21:27:00,88.394,88.394,88.352,88.352,461199998.0
2006-08-21 21:28:00,88.34,88.37,88.34,88.37,313500004.0
2006-08-21 21:29:00,88.375,88.387,88.359,88.37,577099997.0
2006-08-21 21:30:00,88.38,88.385,88.355,88.356,340299998.0
2006-08-21 21:31:00,88.373,88.39,88.355,88.385,433200000.0
2006-08-21 21:32:00,88.371,88.385,88.358,88.377,444499996.0
2006-08-21 21:33:00,88.37,88.382,88.351,88.371,527199998.0
2006-08-21 21:34:00,88.382,88.382,88.358,88.36,252300001.0
2006-08-21 21:35:00,88.375,88.38,88.353,88.36,544899998.0
2006-08-21 21:36:00,88.374,88.377,88.348,88.352,418999999.0
2006-08-21 21:37:00,88.348,88.376,88.348,88.374,606099997.0
2006-08-21 21:38:00,88.375,88.386,88.36,88.36,125300000.0
2006-08-21 21:39:00,88.36,88.389,88.359,88.385,456299995.0
2006-08-21 21:40:00,88.358,88.398,88.358,88.381,506899999.0
2006-08-21 21:41:00,88.379,88.396,88.376,88.376,306199997.0
2006-08-21 21:42:00,88.375,88.396,88.375,88.391,290000001.0
2006-08-21 21:43:00,88.375,88.388,88.354,88.38,408799997.0
2006-08-21 21:44:00,88.361,88.398,88.361,88.393,899900002.0
2006-08-21 21:45:00,88.393,88.401,88.369,88.379,305099999.0
2006-08-21 21:46:00,88.377,88.398,88.376,88.39,301100002.0
2006-08-21 21:47:00,88.378,88.404,88.378,88.404,372999999.0
2006-08-21 21:48:00,88.405,88.405,88.361,88.377,641599997.0
2006-08-21 21:49:00,88.394,88.408,88.374,88.38,266900000.0
2006-08-21 21:50:00,88.398,88.405,88.381,88.384,226999997.0
2006-08-21 21:51:00,88.398,88.405,88.376,88.384,420999998.0
2006-08-21 21:52:00,88.4,88.405,88.382,88.382,183300002.0
2006-08-21 21:53:00,88.38,88.4,88.38,88.4,454600003.0
2006-08-21 21:54:00,88.372,88.4,88.372,88.4,241800001.0
2006-08-21 21:55:00,88.382,88.407,88.382,88.402,316699993.0
2006-08-21 21:56:00,88.403,88.423,88.388,88.388,218999995.0
2006-08-21 21:57:00,88.397,88.417,88.384,88.405,193799999.0
2006-08-21 21:58:00,88.407,88.415,88.39,88.395,175500002.0
2006-08-21 21:59:00,88.395,88.415,88.391,88.41,344200000.0
2006-08-21 22:00:00,88.41,88.411,88.386,88.395,668899993.0
2006-08-21 22:01:00,88.402,88.417,88.381,88.404,751699995.0
2006-08-21 22:02:00,88.413,88.415,88.385,88.4,661299995.0
2006-08-21 22:03:00,88.417,88.431,88.398,88.399,445799998.0
2006-08-21 22:04:00,88.415,88.425,88.395,88.411,858899995.0
2006-08-21 22:05:00,88.406,88.429,88.405,88.422,186999997.0
2006-08-21 22:06:00,88.42,88.431,88.4,88.415,159299999.0
2006-08-21 22:07:00,88.405,88.425,88.399,88.42,359299998.0
2006-08-21 22:08:00,88.405,88.425,88.405,88.42,173000000.0
2006-08-21 22:09:00,88.42,88.428,88.397,88.397,177200002.0
2006-08-21 22:10:00,88.423,88.423,88.391,88.4,176700000.0
2006-08-21 22:11:00,88.413,88.418,88.394,88.394,356300000.0
2006-08-21 22:12:00,88.391,88.413,88.383,88.413,416499996.0
2006-08-21 22:13:00,88.403,88.425,88.388,88.415,343100000.0
2006-08-21 22:14:00,88.416,88.431,88.4,88.401,293799999.0
2006-08-21 22:15:00,88.421,88.429,88.403,88.416,190400001.0
2006-08-21 22:16:00,88.43,88.443,88.402,88.421,504500001.0
2006-08-21 22:17:00,88.442,88.452,88.426,88.431,236300001.0
2006-08-21 22:18:00,88.434,88.455,88.424,88.448,313299997.0
2006-08-21 22:19:00,88.44,88.44,88.401,88.418,299599998.0
2006-08-21 22:20:00,88.437,88.457,88.423,88.434,327900000.0
2006-08-21 22:21:00,88.459,88.463,88.436,88.441,246200002.0
2006-08-21 22:22:00,88.456,88.458,88.433,88.436,370599997.0
2006-08-21 22:23:00,88.454,88.454,88.426,88.432,543100005.0
2006-08-21 22:24:00,88.444,88.457,88.43,88.433,359700000.0
2006-08-21 22:25:00,88.444,88.449,88.429,88.432,205700002.0
2006-08-21 22:26:00,88.425,88.445,88.418,88.44,166400000.0
2006-08-21 22:27:00,88.44,88.445,88.407,88.425,699400001.0
2006-08-21 22:28:00,88.427,88.446,88.42,88.439,222000001.0
2006-08-21 22:29:00,88.432,88.441,88.419,88.425,257399999.0
2006-08-21 22:30:00,88.438,88.443,88.415,88.422,157799999.0
2006-08-21 22:31:00,88.439,88.447,88.403,88.413,677899991.0
2006-08-21 22:32:00,88.44,88.447,88.417,88.417,328900000.0
2006-08-21 22:33:00,88.423,88.449,88.409,88.434,688900000.0
2006-08-21 22:34:00,88.418,88.439,88.409,88.416,496400001.0
2006-08-21 22:35:00,88.423,88.423,88.401,88.402,174400000.0
2006-08-21 22:36:00,88.413,88.42,88.396,88.4,463299997.0
2006-08-21 22:37:00,88.405,88.419,88.387,88.409,177700001.0
2006-08-21 22:38:00,88.418,88.431,88.391,88.416,136900003.0
2006-08-21 22:39:00,88.413,88.442,88.402,88.422,325400001.0
2006-08-21 22:40:00,88.42,88.427,88.393,88.399,214599998.0
2006-08-21 22:41:00,88.413,88.424,88.391,88.423,320300002.0
2006-08-21 22:42:00,88.409,88.428,88.397,88.404,272099997.0
2006-08-21 22:43:00,88.409,88.428,88.398,88.423,238999996.0
2006-08-21 22:44:00,88.41,88.427,88.387,88.393,399599998.0
2006-08-21 22:45:00,88.399,88.431,88.39,88.425,484999998.0
2006-08-21 22:46:00,88.415,88.421,88.361,88.361,233600001.0
2006-08-21 22:47:00,88.408,88.411,88.379,88.379,325000003.0
2006-08-21 22:48:00,88.384,88.401,88.363,88.385,310400003.0
2006-08-21 22:49:00,88.384,88.4,88.361,88.377,257999999.0
2006-08-21 22:50:00,88.399,88.41,88.371,88.391,157499999.0
2006-08-21 22:51:00,88.405,88.42,88.377,88.381,238900000.0
2006-08-21 22:52:00,88.381,88.408,88.378,88.402,158999999.0
2006-08-21 22:53:00,88.402,88.402,88.349,88.367,516599995.0
2006-08-21 22:54:00,88.372,88.398,88.361,88.385,244499999.0
2006-08-21 22:55:00,88.366,88.393,88.36,88.36,292499999.0
2006-08-21 22:56:00,88.38,88.388,88.353,88.367,302400000.0
2006-08-21 22:57:00,88.387,88.397,88.349,88.371,221800000.0
2006-08-21 22:58:00,88.368,88.386,88.326,88.38,122800002.0
2006-08-21 22:59:00,88.375,88.385,88.311,88.375,536899997.0
2006-08-21 23:00:00,88.383,88.394,88.36,88.37,257199996.0
2006-08-21 23:01:00,88.372,88.402,88.34,88.378,125600000.0
2006-08-21 23:02:00,88.352,88.399,88.349,88.379,115900000.0
2006-08-21 23:03:00,88.364,88.4,88.343,88.362,163100002.0
2006-08-21 23:04:00,88.354,88.392,88.343,88.354,237899998.0
2006-08-21 23:05:00,88.362,88.379,88.339,88.339,164200002.0
2006-08-21 23:06:00,88.335,88.378,88.335,88.37,322499999.0
2006-08-21 23:07:00,88.382,88.396,88.351,88.367,180300001.0
2006-08-21 23:08:00,88.361,88.391,88.339,88.353,221000001.0
2006-08-21 23:09:00,88.378,88.389,88.347,88.347,200800002.0
2006-08-21 23:10:00,88.355,88.382,88.342,88.37,289800000.0
2006-08-21 23:11:00,88.378,88.392,88.352,88.361,139000001.0
2006-08-21 23:12:00,88.381,88.388,88.358,88.36,266099999.0
2006-08-21 23:13:00,88.343,88.387,88.326,88.362,163099999.0
2006-08-21 23:14:00,88.335,88.364,88.306,88.313,264799998.0
2006-08-21 23:15:00,88.299,88.382,88.299,88.378,200499998.0
2006-08-21 23:16:00,88.333,88.379,88.329,88.342,217200003.0
2006-08-21 23:17:00,88.368,88.388,88.337,88.352,159300001.0
2006-08-21 23:18:00,88.347,88.404,88.341,88.385,204300001.0
2006-08-21 23:19:00,88.369,88.385,88.345,88.382,186499997.0
2006-08-21 23:20:00,88.37,88.374,88.325,88.332,405499997.0
2006-08-21 23:21:00,88.336,88.367,88.33,88.34,231999999.0
2006-08-21 23:22:00,88.352,88.365,88.338,88.36,130000001.0
2006-08-21 23:23:00,88.368,88.379,88.333,88.333,179899997.0
2006-08-21 23:24:00,88.35,88.383,88.348,88.372,170100000.0
2006-08-21 23:25:00,88.37,88.375,88.349,88.358,139499999.0
2006-08-21 23:26:00,88.365,88.379,88.342,88.342,161600001.0
2006-08-21 23:27:00,88.363,88.387,88.363,88.387,266099997.0
2006-08-21 23:28:00,88.382,88.382,88.352,88.352,104900000.0
2006-08-21 23:29:00,88.347,88.377,88.347,88.374,153299998.0
2006-08-21 23:30:00,88.356,88.374,88.337,88.337,151499998.0
2006-08-21 23:31:00,88.35,88.373,88.332,88.368,165700001.0
2006-08-21 23:32:00,88.364,88.385,88.346,88.371,171700001.0
2006-08-21 23:33:00,88.377,88.395,88.364,88.395,146400000.0
2006-08-21 23:34:00,88.386,88.393,88.353,88.356,257899999.0
2006-08-21 23:35:00,88.36,88.38,88.355,88.373,195500002.0
2006-08-21 23:36:00,88.373,88.373,88.348,88.348,279799998.0
2006-08-21 23:37:00,88.366,88.379,88.34,88.371,174300001.0
2006-08-21 23:38:00,88.362,88.377,88.346,88.349,148099999.0
2006-08-21 23:39:00,88.354,88.376,88.288,88.371,186700002.0
2006-08-21 23:40:00,88.358,88.387,88.358,88.387,167699999.0
2006-08-21 23:41:00,88.378,88.39,88.361,88.383,237699998.0
2006-08-21 23:42:00,88.372,88.393,88.364,88.385,284499999.0
2006-08-21 23:43:00,88.352,88.39,88.352,88.39,302599997.0
2006-08-21 23:44:00,88.399,88.418,88.391,88.391,124699999.0
2006-08-21 23:45:00,88.399,88.411,88.384,88.384,193200002.0
2006-08-21 23:46:00,88.403,88.411,88.381,88.402,194200001.0
2006-08-21 23:47:00,88.381,88.401,88.374,88.377,161500003.0
2006-08-21 23:48:00,88.392,88.406,88.378,88.394,139700001.0
2006-08-21 23:49:00,88.352,88.381,88.352,88.378,180599998.0
2006-08-21 23:50:00,88.376,88.388,88.361,88.366,221599998.0
2006-08-21 23:51:00,88.382,88.382,88.346,88.371,275399999.0
2006-08-21 23:52:00,88.363,88.363,88.306,88.306,168199997.0
2006-08-21 23:53:00,88.319,88.375,88.309,88.353,124300001.0
2006-08-21 23:54:00,88.392,88.397,88.369,88.38,188000000.0
2006-08-21 23:55:00,88.377,88.377,88.348,88.349,101299998.0
2006-08-21 23:56:00,88.341,88.363,88.339,88.361,132700000.0
2006-08-21 23:57:00,88.357,88.363,88.342,88.355,140899999.0
2006-08-21 23:58:00,88.348,88.348,88.303,88.303,171500001.0
2006-08-21 23:59:00,88.292,88.314,88.269,88.282,173900000.0
2006-08-22 00:00:00,88.297,88.348,88.291,88.329,166200001.0
2006-08-22 00:01:00,88.328,88.346,88.32,88.338,279399997.0
2006-08-22 00:02:00,88.322,88.335,88.303,88.325,129400001.0
2006-08-22 00:03:00,88.287,88.315,88.287,88.308,240100002.0
2006-08-22 00:04:00,88.296,88.309,88.275,88.303,249700005.0
2006-08-22 00:05:00,88.284,88.301,88.283,88.298,130199999.0
2006-08-22 00:06:00,88.302,88.302,88.273,88.284,174300001.0
2006-08-22 00:07:00,88.269,88.295,88.256,88.295,224899999.0
2006-08-22 00:08:00,88.29,88.305,88.27,88.283,304699997.0
2006-08-22 00:09:00,88.296,88.327,88.277,88.308,239600001.0
2006-08-22 00:10:00,88.311,88.35,88.308,88.35,207400002.0
2006-08-22 00:11:00,88.333,88.346,88.31,88.324,128199998.0
2006-08-22 00:12:00,88.308,88.325,88.308,88.323,272500000.0
2006-08-22 00:13:00,88.324,88.335,88.307,88.316,324300003.0
2006-08-22 00:14:00,88.306,88.319,88.294,88.311,269600001.0
2006-08-22 00:15:00,88.3,88.322,88.294,88.315,248400003.0
2006-08-22 00:16:00,88.316,88.316,88.293,88.298,189899997.0
2006-08-22 00:17:00,88.314,88.327,88.305,88.323,211900002.0
2006-08-22 00:18:00,88.307,88.322,88.286,88.317,204700001.0
2006-08-22 00:19:00,88.324,88.334,88.3,88.3,250199999.0
2006-08-22 00:20:00,88.307,88.331,88.291,88.311,137499998.0
2006-08-22 00:21:00,88.331,88.345,88.314,88.324,116900000.0
2006-08-22 00:22:00,88.337,88.349,88.317,88.325,224000001.0
2006-08-22 00:23:00,88.342,88.352,88.321,88.336,293099999.0
2006-08-22 00:24:00,88.338,88.34,88.309,88.309,116100000.0
2006-08-22 00:25:00,88.298,88.324,88.292,88.324,124099998.0
2006-08-22 00:26:00,88.325,88.325,88.29,88.297,139000000.0
2006-08-22 00:27:00,88.315,88.339,88.313,88.339,169299997.0
2006-08-22 00:28:00,88.322,88.348,88.322,88.346,269000001.0
2006-08-22 00:29:00,88.326,88.35,88.322,88.35,219499997.0
2006-08-22 00:30:00,88.341,88.343,88.315,88.335,189200000.0
2006-08-22 00:31:00,88.339,88.351,88.326,88.332,231500000.0
2006-08-22 00:32:00,88.348,88.349,88.316,88.325,92400000.0
2006-08-22 00:33:00,88.341,88.353,88.321,88.326,217599998.0
2006-08-22 00:34:00,88.334,88.362,88.334,88.342,167000000.0
2006-08-22 00:35:00,88.36,88.365,88.343,88.345,81000001.0
2006-08-22 00:36:00,88.373,88.376,88.345,88.357,269099999.0
2006-08-22 00:37:00,88.34,88.368,88.333,88.353,254800001.0
2006-08-22 00:38:00,88.356,88.362,88.329,88.342,216900003.0
2006-08-22 00:39:00,88.38,88.385,88.361,88.37,211300000.0
2006-08-22 00:40:00,88.365,88.392,88.361,88.378,146500000.0
2006-08-22 00:41:00,88.375,88.388,88.363,88.387,201199995.0
2006-08-22 00:42:00,88.358,88.395,88.358,88.38,295099994.0
2006-08-22 00:43:00,88.331,88.361,88.295,88.333,169299999.0
2006-08-22 00:44:00,88.313,88.337,88.313,88.336,108000001.0
2006-08-22 00:45:00,88.333,88.364,88.323,88.355,186900000.0
2006-08-22 00:46:00,88.347,88.363,88.335,88.345,123200000.0
2006-08-22 00:47:00,88.338,88.338,88.316,88.328,177800001.0
2006-08-22 00:48:00,88.335,88.355,88.318,88.334,197600002.0
2006-08-22 00:49:00,88.335,88.343,88.317,88.33,112399998.0
2006-08-22 00:50:00,88.337,88.346,88.315,88.33,239700001.0
2006-08-22 00:51:00,88.308,88.326,88.293,88.307,233300000.0
2006-08-22 00:52:00,88.31,88.323,88.299,88.307,155000002.0
2006-08-22 00:53:00,88.306,88.332,88.306,88.332,228299997.0
2006-08-22 00:54:00,88.323,88.335,88.311,88.316,165200001.0
2006-08-22 00:55:00,88.313,88.334,88.304,88.321,273299999.0
2006-08-22 00:56:00,88.323,88.334,88.308,88.314,95299999.0
2006-08-22 00:57:00,88.342,88.345,88.326,88.326,174900000.0
2006-08-22 00:58:00,88.348,88.361,88.338,88.345,109599999.0
2006-08-22 00:59:00,88.355,88.355,88.329,88.33,123200000.0
2006-08-22 01:00:00,88.328,88.35,88.327,88.344,296199997.0
2006-08-22 01:01:00,88.329,88.347,88.318,88.345,132700001.0
2006-08-22 01:02:00,88.335,88.344,88.317,88.325,145200000.0
2006-08-22 01:03:00,88.326,88.345,88.312,88.339,163099999.0
2006-08-22 01:04:00,88.35,88.355,88.329,88.329,188400001.0
2006-08-22 01:05:00,88.341,88.353,88.331,88.353,67900000.0
2006-08-22 01:06:00,88.343,88.356,88.326,88.356,142800000.0
2006-08-22 01:07:00,88.339,88.358,88.332,88.339,267700002.0
2006-08-22 01:08:00,88.352,88.358,88.333,88.342,290199999.0
2006-08-22 01:09:00,88.357,88.358,88.333,88.346,273600002.0
2006-08-22 01:10:00,88.352,88.36,88.332,88.347,103499998.0
2006-08-22 01:11:00,88.359,88.359,88.335,88.335,213800002.0
2006-08-22 01:12:00,88.353,88.353,88.327,88.352,83200000.0
2006-08-22 01:13:00,88.338,88.347,88.316,88.317,187199998.0
2006-08-22 01:14:00,88.32,88.33,88.298,88.308,236199996.0
2006-08-22 01:15:00,88.323,88.337,88.306,88.309,89499998.0
2006-08-22 01:16:00,88.32,88.345,88.317,88.333,134699999.0
2006-08-22 01:17:00,88.335,88.335,88.296,88.296,260700000.0
2006-08-22 01:18:00,88.306,88.321,88.287,88.289,293899999.0
2006-08-22 01:19:00,88.299,88.32,88.29,88.32,210500001.0
2006-08-22 01:20:00,88.294,88.32,88.294,88.318,192700000.0
2006-08-22 01:21:00,88.317,88.326,88.293,88.31,148199999.0
2006-08-22 01:22:00,88.303,88.328,88.301,88.328,247799999.0
2006-08-22 01:23:00,88.312,88.331,88.303,88.324,159300001.0
2006-08-22 01:24:00,88.308,88.331,88.299,88.331,147200000.0
2006-08-22 01:25:00,88.301,88.321,88.299,88.32,196999999.0
2006-08-22 01:26:00,88.327,88.328,88.295,88.316,317599999.0
2006-08-22 01:27:00,88.315,88.328,88.309,88.327,58900001.0
2006-08-22 01:28:00,88.327,88.342,88.315,88.317,142499998.0
2006-08-22 01:29:00,88.33,88.347,88.328,88.34,144500001.0
2006-08-22 01:30:00,88.338,88.338,88.305,88.306,234499999.0
2006-08-22 01:31:00,88.327,88.328,88.298,88.305,344800001.0
2006-08-22 01:32:00,88.315,88.324,88.299,88.307,221300000.0
2006-08-22 01:33:00,88.33,88.341,88.306,88.329,103100000.0
2006-08-22 01:34:00,88.288,88.347,88.288,88.347,208100000.0
2006-08-22 01:35:00,88.349,88.349,88.321,88.321,188200000.0
2006-08-22 01:36:00,88.343,88.343,88.316,88.332,169999998.0
2006-08-22 01:37:00,88.319,88.354,88.319,88.354,129700002.0
2006-08-22 01:38:00,88.35,88.351,88.325,88.325,183200003.0
2006-08-22 01:39:00,88.324,88.344,88.321,88.34,252700000.0
2006-08-22 01:40:00,88.334,88.354,88.323,88.337,265800000.0
2006-08-22 01:41:00,88.339,88.339,88.307,88.311,117300002.0
2006-08-22 01:42:00,88.332,88.332,88.3,88.3,176800002.0
2006-08-22 01:43:00,88.309,88.323,88.297,88.317,168999997.0
2006-08-22 01:44:00,88.291,88.32,88.288,88.308,141200000.0
2006-08-22 01:45:00,88.316,88.322,88.288,88.288,160000000.0
2006-08-22 01:46:00,88.3,88.334,88.3,88.331,194399997.0
2006-08-22 01:47:00,88.328,88.328,88.296,88.307,163499999.0
2006-08-22 01:48:00,88.312,88.329,88.294,88.31,135500000.0
2006-08-22 01:49:00,88.326,88.326,88.303,88.305,285199997.0
2006-08-22 01:50:00,88.318,88.342,88.3,88.327,197499999.0
2006-08-22 01:51:00,88.347,88.348,88.325,88.332,198599996.0
2006-08-22 01:52:00,88.354,88.369,88.339,88.348,200900001.0
2006-08-22 01:53:00,88.365,88.366,88.345,88.347,179899999.0
2006-08-22 01:54:00,88.36,88.37,88.333,88.333,158000003.0
2006-08-22 01:55:00,88.357,88.366,88.344,88.354,168599998.0
2006-08-22 01:56:00,88.35,88.361,88.332,88.336,168500000.0
2006-08-22 01:57:00,88.366,88.371,88.346,88.354,174299999.0
2006-08-22 01:58:00,88.364,88.374,88.349,88.352,126599998.0
2006-08-22 01:59:00,88.348,88.374,88.344,88.357,362999995.0
2006-08-22 02:00:00,88.342,88.375,88.338,88.359,313400003.0
2006-08-22 02:01:00,88.377,88.377,88.341,88.352,338799997.0
2006-08-22 02:02:00,88.372,88.392,88.354,88.374,180899999.0
2006-08-22 02:03:00,88.364,88.394,88.36,88.387,213899999.0
2006-08-22 02:04:00,88.386,88.396,88.355,88.373,163700000.0
2006-08-22 02:05:00,88.381,88.382,88.357,88.357,140999999.0
2006-08-22 02:06:00,88.358,88.358,88.331,88.331,151400002.0
2006-08-22 02:07:00,88.352,88.352,88.325,88.327,189300001.0
2006-08-22 02:08:00,88.33,88.353,88.33,88.348,189700001.0
2006-08-22 02:09:00,88.345,88.361,88.34,88.348,161700001.0
2006-08-22 02:10:00,88.337,88.358,88.335,88.357,226399999.0
2006-08-22 02:11:00,88.332,88.332,88.308,88.309,139600000.0
2006-08-22 02:12:00,88.327,88.344,88.316,88.326,273799999.0
2006-08-22 02:13:00,88.343,88.347,88.325,88.33,181700003.0
2006-08-22 02:14:00,88.353,88.353,88.335,88.335,57099999.0
2006-08-22 02:15:00,88.353,88.366,88.329,88.35,295600003.0
2006-08-22 02:16:00,88.352,88.357,88.328,88.34,177899999.0
2006-08-22 02:17:00,88.331,88.345,88.311,88.337,177399998.0
2006-08-22 02:18:00,88.345,88.359,88.328,88.34,173599998.0
2006-08-22 02:19:00,88.328,88.35,88.324,88.344,236500000.0
2006-08-22 02:20:00,88.339,88.366,88.337,88.342,142599999.0
2006-08-22 02:21:00,88.366,88.366,88.333,88.345,162400000.0
2006-08-22 02:22:00,88.358,88.366,88.342,88.345,222799999.0
2006-08-22 02:23:00,88.352,88.37,88.344,88.368,196699998.0
2006-08-22 02:24:00,88.364,88.37,88.341,88.342,145900002.0
2006-08-22 02:25:00,88.34,88.352,88.321,88.331,198400001.0
2006-08-22 02:26:00,88.33,88.352,88.325,88.343,214899998.0
2006-08-22 02:27:00,88.343,88.356,88.329,88.347,250900000.0
2006-08-22 02:28:00,88.335,88.36,88.334,88.36,151000000.0
2006-08-22 02:29:00,88.348,88.382,88.348,88.36,153900001.0
2006-08-22 02:30:00,88.375,88.403,88.353,88.403,163899997.0
2006-08-22 02:31:00,88.408,88.408,88.384,88.39,219899996.0
2006-08-22 02:32:00,88.414,88.428,88.397,88.411,198599999.0
2006-08-22 02:33:00,88.432,88.439,88.412,88.412,145000000.0
2006-08-22 02:34:00,88.391,88.411,88.391,88.411,143699998.0
2006-08-22 02:35:00,88.401,88.403,88.373,88.373,134499998.0
2006-08-22 02:36:00,88.395,88.415,88.381,88.393,136700002.0
2006-08-22 02:37:00,88.41,88.411,88.381,88.383,232899998.0
2006-08-22 02:38:00,88.402,88.417,88.385,88.389,311699995.0
2006-08-22 02:39:00,88.395,88.421,88.37,88.39,263099996.0
2006-08-22 02:40:00,88.392,88.413,88.386,88.413,111999999.0
2006-08-22 02:41:00,88.401,88.428,88.388,88.428,170300003.0
2006-08-22 02:42:00,88.409,88.428,88.394,88.394,171100000.0
2006-08-22 02:43:00,88.422,88.434,88.403,88.416,285799998.0
2006-08-22 02:44:00,88.43,88.445,88.417,88.435,112100002.0
2006-08-22 02:45:00,88.43,88.439,88.409,88.409,335099999.0
2006-08-22 02:46:00,88.43,88.431,88.397,88.406,160599997.0
2006-08-22 02:47:00,88.402,88.428,88.392,88.428,241399998.0
2006-08-22 02:48:00,88.428,88.441,88.413,88.429,204199999.0
2006-08-22 02:49:00,88.417,88.438,88.414,88.433,223000001.0
2006-08-22 02:50:00,88.436,88.464,88.423,88.447,231999997.0
2006-08-22 02:51:00,88.459,88.463,88.438,88.441,151700000.0
2006-08-22 02:52:00,88.454,88.47,88.437,88.442,171199999.0
2006-08-22 02:53:00,88.454,88.47,88.432,88.454,232600002.0
2006-08-22 02:54:00,88.423,88.445,88.418,88.433,127200000.0
2006-08-22 02:55:00,88.434,88.434,88.411,88.412,157400001.0
2006-08-22 02:56:00,88.417,88.441,88.417,88.429,232100000.0
2006-08-22 02:57:00,88.423,88.434,88.403,88.432,266799995.0
2006-08-22 02:58:00,88.416,88.44,88.411,88.428,269000000.0
2006-08-22 02:59:00,88.426,88.426,88.395,88.406,137700000.0
2006-08-22 03:00:00,88.412,88.418,88.393,88.405,166600004.0
2006-08-22 03:01:00,88.399,88.415,88.395,88.41,221299998.0
2006-08-22 03:02:00,88.381,88.4,88.376,88.391,81200000.0
2006-08-22 03:03:00,88.39,88.401,88.368,88.388,206299998.0
2006-08-22 03:04:00,88.402,88.402,88.37,88.372,185000000.0
2006-08-22 03:05:00,88.363,88.383,88.357,88.367,196199996.0
2006-08-22 03:06:00,88.372,88.391,88.369,88.388,125799999.0
2006-08-22 03:07:00,88.384,88.4,88.372,88.388,247200002.0
2006-08-22 03:08:00,88.375,88.392,88.364,88.392,302000002.0
2006-08-22 03:09:00,88.378,88.404,88.373,88.404,246800001.0
2006-08-22 03:10:00,88.407,88.425,88.388,88.4,141099999.0
2006-08-22 03:11:00,88.413,88.42,88.395,88.405,172799997.0
2006-08-22 03:12:00,88.407,88.422,88.381,88.393,161300001.0
2006-08-22 03:13:00,88.413,88.42,88.395,88.408,127599997.0
2006-08-22 03:14:00,88.415,88.425,88.393,88.413,161900000.0
2006-08-22 03:15:00,88.418,88.42,88.396,88.408,192600001.0
2006-08-22 03:16:00,88.415,88.426,88.397,88.412,171399997.0
2006-08-22 03:17:00,88.418,88.424,88.388,88.388,231099995.0
2006-08-22 03:18:00,88.415,88.416,88.398,88.403,201300000.0
2006-08-22 03:19:00,88.414,88.414,88.386,88.387,181600002.0
2006-08-22 03:20:00,88.393,88.407,88.369,88.389,276600003.0
2006-08-22 03:21:00,88.388,88.401,88.366,88.386,197600001.0
2006-08-22 03:22:00,88.396,88.396,88.369,88.369,165800002.0
2006-08-22 03:23:00,88.383,88.383,88.357,88.361,180299998.0
2006-08-22 03:24:00,88.366,88.372,88.348,88.348,123900000.0
2006-08-22 03:25:00,88.376,88.391,88.364,88.364,222700002.0
2006-08-22 03:26:00,88.38,88.397,88.362,88.363,305199999.0
2006-08-22 03:27:00,88.367,88.386,88.362,88.382,158599995.0
2006-08-22 03:28:00,88.387,88.392,88.354,88.354,167500000.0
2006-08-22 03:29:00,88.348,88.365,88.338,88.362,262799999.0
2006-08-22 03:30:00,88.354,88.368,88.339,88.358,224099997.0
2006-08-22 03:31:00,88.348,88.375,88.348,88.374,276299997.0
2006-08-22 03:32:00,88.355,88.378,88.348,88.378,139399999.0
2006-08-22 03:33:00,88.364,88.37,88.341,88.348,259900002.0
2006-08-22 03:34:00,88.339,88.365,88.32,88.365,120800002.0
2006-08-22 03:35:00,88.346,88.374,88.343,88.363,136900000.0
2006-08-22 03:36:00,88.347,88.369,88.341,88.368,126600001.0
2006-08-22 03:37:00,88.37,88.378,88.341,88.37,209300001.0
2006-08-22 03:38:00,88.354,88.374,88.354,88.372,192599999.0
2006-08-22 03:39:00,88.36,88.371,88.342,88.346,206899999.0
2006-08-22 03:40:00,88.36,88.365,88.34,88.348,325600003.0
2006-08-22 03:41:00,88.343,88.364,88.341,88.355,165300000.0
2006-08-22 03:42:00,88.347,88.36,88.337,88.344,240799996.0
2006-08-22 03:43:00,88.333,88.359,88.301,88.335,172100000.0
2006-08-22 03:44:00,88.35,88.367,88.341,88.36,250500000.0
2006-08-22 03:45:00,88.363,88.384,88.36,88.375,119199999.0
2006-08-22 03:46:00,88.364,88.389,88.361,88.383,192799998.0
2006-08-22 03:47:00,88.387,88.387,88.359,88.37,261500000.0
2006-08-22 03:48:00,88.372,88.384,88.362,88.383,119600001.0
2006-08-22 03:49:00,88.369,88.39,88.355,88.383,206300000.0
2006-08-22 03:50:00,88.34,88.38,88.34,88.38,151499999.0
2006-08-22 03:51:00,88.373,88.38,88.34,88.366,194599999.0
2006-08-22 03:52:00,88.356,88.383,88.351,88.357,241799999.0
2006-08-22 03:53:00,88.34,88.386,88.34,88.38,197700000.0
2006-08-22 03:54:00,88.38,88.391,88.361,88.361,162399995.0
2006-08-22 03:55:00,88.37,88.387,88.365,88.386,246500006.0
2006-08-22 03:56:00,88.383,88.392,88.362,88.37,241999996.0
2006-08-22 03:57:00,88.367,88.393,88.367,88.389,154299997.0
2006-08-22 03:58:00,88.377,88.405,88.377,88.392,132899999.0
2006-08-22 03:59:00,88.379,88.397,88.363,88.395,139000000.0
2006-08-22 04:00:00,88.396,88.403,88.357,88.374,207999999.0
2006-08-22 04:01:00,88.381,88.395,88.376,88.39,179700001.0
2006-08-22 04:02:00,88.384,88.398,88.366,88.375,132100001.0
2006-08-22 04:03:00,88.413,88.413,88.386,88.389,179100003.0
2006-08-22 04:04:00,88.412,88.417,88.385,88.402,255600002.0
2006-08-22 04:05:00,88.412,88.426,88.399,88.422,174999999.0
2006-08-22 04:06:00,88.397,88.417,88.38,88.403,169399996.0
2006-08-22 04:07:00,88.417,88.417,88.383,88.401,253100000.0
2006-08-22 04:08:00,88.399,88.405,88.373,88.373,121300000.0
2006-08-22 04:09:00,88.396,88.408,88.382,88.396,331899996.0
2006-08-22 04:10:00,88.394,88.415,88.386,88.415,81299999.0
2006-08-22 04:11:00,88.41,88.41,88.381,88.381,103499999.0
2006-08-22 04:12:00,88.403,88.409,88.382,88.387,201199999.0
2006-08-22 04:13:00,88.386,88.407,88.376,88.404,316799998.0
2006-08-22 04:14:00,88.405,88.405,88.384,88.4,158799998.0
2006-08-22 04:15:00,88.379,88.411,88.379,88.402,240299999.0
2006-08-22 04:16:00,88.395,88.409,88.388,88.403,246800003.0
2006-08-22 04:17:00,88.401,88.416,88.382,88.396,178699998.0
2006-08-22 04:18:00,88.41,88.424,88.391,88.418,122900000.0
2006-08-22 04:19:00,88.425,88.429,88.408,88.409,137400000.0
2006-08-22 04:20:00,88.427,88.44,88.411,88.427,106800001.0
2006-08-22 04:21:00,88.441,88.442,88.419,88.432,225400002.0
2006-08-22 04:22:00,88.422,88.44,88.419,88.438,74500000.0
2006-08-22 04:23:00,88.439,88.446,88.419,88.426,166700001.0
2006-08-22 04:24:00,88.431,88.447,88.409,88.435,105300000.0
2006-08-22 04:25:00,88.44,88.445,88.425,88.434,91400001.0
2006-08-22 04:26:00,88.435,88.462,88.435,88.449,210499996.0
2006-08-22 04:27:00,88.452,88.453,88.43,88.44,151000001.0
2006-08-22 04:28:00,88.428,88.428,88.407,88.419,159700002.0
2006-08-22 04:29:00,88.406,88.435,88.4,88.42,207099999.0
2006-08-22 04:30:00,88.422,88.427,88.405,88.405,214599999.0
2006-08-22 04:31:00,88.414,88.427,88.406,88.421,241999999.0
2006-08-22 04:32:00,88.411,88.423,88.4,88.423,184700000.0
2006-08-22 04:33:00,88.407,88.428,88.395,88.41,350299996.0
2006-08-22 04:34:00,88.383,88.405,88.383,88.388,188500003.0
2006-08-22 04:35:00,88.392,88.406,88.379,88.385,79100001.0
2006-08-22 04:36:00,88.403,88.421,88.398,88.399,176299999.0
2006-08-22 04:37:00,88.383,88.415,88.383,88.411,197399999.0
2006-08-22 04:38:00,88.411,88.421,88.386,88.404,218999999.0
2006-08-22 04:39:00,88.41,88.426,88.396,88.408,107499999.0
2006-08-22 04:40:00,88.404,88.428,88.404,88.419,284699997.0
2006-08-22 04:41:00,88.4,88.413,88.388,88.405,217300001.0
2006-08-22 04:42:00,88.396,88.41,88.374,88.407,142700001.0
2006-08-22 04:43:00,88.396,88.415,88.395,88.41,171400000.0
2006-08-22 04:44:00,88.417,88.423,88.398,88.411,142299999.0
2006-08-22 04:45:00,88.406,88.426,88.403,88.423,222400000.0
2006-08-22 04:46:00,88.42,88.423,88.399,88.41,199499995.0
2006-08-22 04:47:00,88.42,88.425,88.4,88.413,240700003.0
2006-08-22 04:48:00,88.411,88.429,88.403,88.424,202399998.0
2006-08-22 04:49:00,88.391,88.424,88.391,88.424,128999997.0
2006-08-22 04:50:00,88.42,88.439,88.404,88.418,170899999.0
2006-08-22 04:51:00,88.438,88.44,88.411,88.411,210000004.0
2006-08-22 04:52:00,88.424,88.437,88.411,88.432,256099993.0
2006-08-22 04:53:00,88.437,88.445,88.413,88.42,258999997.0
2006-08-22 04:54:00,88.437,88.445,88.415,88.425,362800002.0
2006-08-22 04:55:00,88.43,88.439,88.406,88.406,213699999.0
2006-08-22 04:56:00,88.429,88.433,88.414,88.42,181499997.0
2006-08-22 04:57:00,88.425,88.428,88.406,88.41,126100000.0
2006-08-22 04:58:00,88.421,88.434,88.399,88.419,169699998.0
2006-08-22 04:59:00,88.423,88.427,88.406,88.408,151700000.0
2006-08-22 05:00:00,88.43,88.43,88.406,88.418,266799999.0
2006-08-22 05:01:00,88.413,88.438,88.409,88.426,152200003.0
2006-08-22 05:02:00,88.436,88.436,88.387,88.387,241299999.0
2006-08-22 05:03:00,88.377,88.403,88.369,88.38,127499999.0
2006-08-22 05:04:00,88.392,88.398,88.377,88.383,212100001.0
2006-08-22 05:05:00,88.391,88.397,88.354,88.367,298699999.0
2006-08-22 05:06:00,88.367,88.387,88.353,88.368,154599998.0
2006-08-22 05:07:00,88.378,88.402,88.369,88.392,160100002.0
2006-08-22 05:08:00,88.395,88.405,88.38,88.38,156400001.0
2006-08-22 05:09:00,88.381,88.411,88.381,88.404,220800001.0
2006-08-22 05:10:00,88.403,88.413,88.386,88.393,157500000.0
2006-08-22 05:11:00,88.392,88.4,88.353,88.353,240299998.0
2006-08-22 05:12:00,88.387,88.408,88.379,88.404,126299998.0
2006-08-22 05:13:00,88.391,88.418,88.391,88.418,268699998.0
2006-08-22 05:14:00,88.415,88.42,88.39,88.398,237599997.0
2006-08-22 05:15:00,88.412,88.426,88.394,88.42,176999999.0
2006-08-22 05:16:00,88.393,88.43,88.393,88.422,209099999.0
2006-08-22 05:17:00,88.39,88.426,88.39,88.426,216599999.0
2006-08-22 05:18:00,88.402,88.421,88.396,88.412,94700001.0
2006-08-22 05:19:00,88.415,88.427,88.4,88.4,68900000.0
2006-08-22 05:20:00,88.402,88.427,88.395,88.412,137600001.0
2006-08-22 05:21:00,88.392,88.427,88.392,88.42,226500001.0
2006-08-22 05:22:00,88.408,88.424,88.396,88.412,195300001.0
2006-08-22 05:23:00,88.392,88.418,88.391,88.408,228200000.0
2006-08-22 05:24:00,88.409,88.411,88.392,88.395,172500003.0
2006-08-22 05:25:00,88.409,88.421,88.394,88.408,159899999.0
2006-08-22 05:26:00,88.406,88.422,88.401,88.415,215600003.0
2006-08-22 05:27:00,88.406,88.428,88.392,88.42,303900001.0
2006-08-22 05:28:00,88.421,88.426,88.389,88.408,211500003.0
2006-08-22 05:29:00,88.403,88.431,88.4,88.421,250700001.0
2006-08-22 05:30:00,88.414,88.425,88.399,88.403,177299997.0
2006-08-22 05:31:00,88.417,88.43,88.397,88.397,200500001.0
2006-08-22 05:32:00,88.402,88.427,88.402,88.419,252599996.0
2006-08-22 05:33:00,88.415,88.435,88.413,88.426,359699994.0
2006-08-22 05:34:00,88.42,88.422,88.394,88.407,127499999.0
2006-08-22 05:35:00,88.413,88.42,88.395,88.395,192100000.0
2006-08-22 05:36:00,88.387,88.413,88.372,88.394,174100002.0
2006-08-22 05:37:00,88.397,88.413,88.374,88.395,263299998.0
2006-08-22 05:38:00,88.405,88.418,88.392,88.412,240599998.0
2006-08-22 05:39:00,88.391,88.416,88.387,88.407,132000000.0
2006-08-22 05:40:00,88.404,88.404,88.377,88.392,122299999.0
2006-08-22 05:41:00,88.388,88.402,88.377,88.395,202300000.0
2006-08-22 05:42:00,88.387,88.402,88.371,88.391,93000002.0
2006-08-22 05:43:00,88.376,88.401,88.376,88.401,94799999.0
2006-08-22 05:44:00,88.398,88.398,88.362,88.376,191099997.0
2006-08-22 05:45:00,88.39,88.395,88.37,88.382,203599994.0
2006-08-22 05:46:00,88.385,88.397,88.365,88.384,145600000.0
2006-08-22 05:47:00,88.376,88.399,88.37,88.394,158600000.0
2006-08-22 05:48:00,88.378,88.398,88.375,88.398,37200000.0
2006-08-22 05:49:00,88.385,88.412,88.382,88.4,250399998.0
2006-08-22 05:50:00,88.407,88.428,88.396,88.407,126999998.0
2006-08-22 05:51:00,88.413,88.423,88.399,88.412,108500000.0
2006-08-22 05:52:00,88.399,88.417,88.39,88.408,198500001.0
2006-08-22 05:53:00,88.389,88.413,88.379,88.398,349000002.0
2006-08-22 05:54:00,88.381,88.41,88.381,88.403,173700003.0
2006-08-22 05:55:00,88.391,88.412,88.382,88.402,212799998.0
2006-08-22 05:56:00,88.409,88.409,88.385,88.385,171199998.0
2006-08-22 05:57:00,88.407,88.416,88.391,88.404,137600002.0
2006-08-22 05:58:00,88.402,88.408,88.389,88.391,178199997.0
2006-08-22 05:59:00,88.4,88.405,88.379,88.379,127800000.0
2006-08-22 06:00:00,88.396,88.409,88.376,88.379,242599998.0
2006-08-22 06:01:00,88.41,88.412,88.385,88.389,182000000.0
2006-08-22 06:02:00,88.384,88.419,88.384,88.418,147700001.0
2006-08-22 06:03:00,88.414,88.426,88.397,88.414,231700000.0
2006-08-22 06:04:00,88.417,88.424,88.398,88.423,167600001.0
2006-08-22 06:05:00,88.417,88.417,88.389,88.396,221000001.0
2006-08-22 06:06:00,88.407,88.418,88.388,88.404,160800001.0
2006-08-22 06:07:00,88.4,88.42,88.393,88.408,112600001.0
2006-08-22 06:08:00,88.415,88.419,88.389,88.419,223100000.0
2006-08-22 06:09:00,88.404,88.428,88.404,88.424,250800000.0
2006-08-22 06:10:00,88.419,88.419,88.385,88.395,220399999.0
2006-08-22 06:11:00,88.418,88.418,88.393,88.398,132899999.0
2006-08-22 06:12:00,88.4,88.421,88.398,88.42,221500002.0
2006-08-22 06:13:00,88.416,88.419,88.391,88.404,147499997.0
2006-08-22 06:14:00,88.412,88.414,88.387,88.387,209400001.0
2006-08-22 06:15:00,88.398,88.416,88.394,88.411,143100000.0
2006-08-22 06:16:00,88.388,88.414,88.384,88.405,271800002.0
2006-08-22 06:17:00,88.393,88.42,88.393,88.42,141799998.0
2006-08-22 06:18:00,88.41,88.425,88.398,88.416,197700000.0
2006-08-22 06:19:00,88.396,88.425,88.39,88.412,283599998.0
2006-08-22 06:20:00,88.417,88.419,88.397,88.397,185799998.0
2006-08-22 06:21:00,88.41,88.415,88.389,88.402,187799999.0
2006-08-22 06:22:00,88.417,88.422,88.394,88.4,270300000.0
2006-08-22 06:23:00,88.402,88.42,88.4,88.415,133500000.0
2006-08-22 06:24:00,88.396,88.416,88.384,88.411,240399998.0
2006-08-22 06:25:00,88.41,88.425,88.407,88.418,245700001.0
2006-08-22 06:26:00,88.41,88.423,88.393,88.406,176500000.0
2006-08-22 06:27:00,88.413,88.433,88.412,88.423,125100000.0
2006-08-22 06:28:00,88.413,88.425,88.403,88.418,49900000.0
2006-08-22 06:29:00,88.41,88.431,88.387,88.409,147499998.0
2006-08-22 06:30:00,88.421,88.431,88.399,88.413,148000002.0
2006-08-22 06:31:00,88.416,88.444,88.412,88.427,155300000.0
2006-08-22 06:32:00,88.41,88.436,88.408,88.436,176400000.0
2006-08-22 06:33:00,88.428,88.447,88.417,88.447,151400000.0
2006-08-22 06:34:00,88.423,88.457,88.423,88.456,109599999.0
2006-08-22 06:35:00,88.438,88.456,88.42,88.439,196699998.0
2006-08-22 06:36:00,88.435,88.443,88.422,88.426,105700001.0
2006-08-22 06:37:00,88.441,88.446,88.416,88.418,166300002.0
2006-08-22 06:38:00,88.428,88.438,88.412,88.414,288900001.0
2006-08-22 06:39:00,88.42,88.427,88.397,88.402,220600001.0
2006-08-22 06:40:00,88.415,88.44,88.407,88.422,261099999.0
2006-08-22 06:41:00,88.408,88.432,88.407,88.432,115800000.0
2006-08-22 06:42:00,88.425,88.45,88.405,88.432,146999999.0
2006-08-22 06:43:00,88.44,88.44,88.418,88.433,200399997.0
2006-08-22 06:44:00,88.414,88.438,88.414,88.434,222699999.0
2006-08-22 06:45:00,88.42,88.435,88.413,88.413,108899999.0
2006-08-22 06:46:00,88.427,88.442,88.418,88.432,232799996.0
2006-08-22 06:47:00,88.412,88.455,88.412,88.455,267399996.0
2006-08-22 06:48:00,88.435,88.468,88.433,88.448,184099999.0
2006-08-22 06:49:00,88.427,88.455,88.423,88.446,182799996.0
2006-08-22 06:50:00,88.439,88.447,88.416,88.416,87200000.0
2006-08-22 06:51:00,88.428,88.443,88.407,88.416,241700001.0
2006-08-22 06:52:00,88.428,88.452,88.421,88.447,191499998.0
2006-08-22 06:53:00,88.434,88.45,88.425,88.442,173000001.0
2006-08-22 06:54:00,88.434,88.449,88.426,88.445,206000000.0
2006-08-22 06:55:00,88.441,88.451,88.429,88.436,122800002.0
2006-08-22 06:56:00,88.455,88.457,88.424,88.435,220299997.0
2006-08-22 06:57:00,88.435,88.437,88.414,88.415,153900000.0
2006-08-22 06:58:00,88.422,88.443,88.409,88.439,268499999.0
2006-08-22 06:59:00,88.441,88.443,88.42,88.425,107300000.0
2006-08-22 07:00:00,88.43,88.437,88.417,88.42,153099999.0
2006-08-22 07:01:00,88.4,88.42,88.39,88.403,99700001.0
2006-08-22 07:02:00,88.386,88.417,88.381,88.417,194900001.0
2006-08-22 07:03:00,88.396,88.412,88.386,88.388,205800000.0
2006-08-22 07:04:00,88.407,88.42,88.386,88.403,169800003.0
2006-08-22 07:05:00,88.403,88.409,88.382,88.387,256699997.0
2006-08-22 07:06:00,88.394,88.406,88.386,88.399,97699997.0
2006-08-22 07:07:00,88.401,88.405,88.36,88.386,122699998.0
2006-08-22 07:08:00,88.405,88.405,88.378,88.39,105199999.0
2006-08-22 07:09:00,88.395,88.41,88.379,88.388,154400002.0
2006-08-22 07:10:00,88.4,88.418,88.385,88.403,155799998.0
2006-08-22 07:11:00,88.391,88.41,88.39,88.405,165299998.0
2006-08-22 07:12:00,88.408,88.419,88.394,88.408,211299998.0
2006-08-22 07:13:00,88.403,88.42,88.399,88.417,170100001.0
2006-08-22 07:14:00,88.42,88.428,88.405,88.416,209399998.0
2006-08-22 07:15:00,88.417,88.436,88.401,88.411,179500000.0
2006-08-22 07:16:00,88.41,88.432,88.383,88.397,188700000.0
2006-08-22 07:17:00,88.407,88.414,88.391,88.396,138800001.0
2006-08-22 07:18:00,88.408,88.423,88.397,88.416,171400001.0
2006-08-22 07:19:00,88.415,88.427,88.4,88.425,243899999.0
2006-08-22 07:20:00,88.418,88.422,88.399,88.403,176399999.0
2006-08-22 07:21:00,88.405,88.427,88.397,88.414,169300000.0
2006-08-22 07:22:00,88.402,88.435,88.397,88.435,90800001.0
2006-08-22 07:23:00,88.405,88.432,88.401,88.418,186899998.0
2006-08-22 07:24:00,88.406,88.433,88.387,88.433,85500000.0
2006-08-22 07:25:00,88.429,88.439,88.414,88.425,265500003.0
2006-08-22 07:26:00,88.421,88.434,88.387,88.412,239800000.0
2006-08-22 07:27:00,88.41,88.421,88.396,88.407,189300001.0
2006-08-22 07:28:00,88.405,88.423,88.395,88.415,178199997.0
2006-08-22 07:29:00,88.422,88.422,88.401,88.405,241000002.0
2006-08-22 07:30:00,88.397,88.416,88.394,88.395,211600004.0
2006-08-22 07:31:00,88.388,88.414,88.386,88.41,232699997.0
2006-08-22 07:32:00,88.405,88.413,88.388,88.4,257200000.0
2006-08-22 07:33:00,88.412,88.419,88.39,88.392,181300001.0
2006-08-22 07:34:00,88.399,88.412,88.386,88.405,110400000.0
2006-08-22 07:35:00,88.387,88.412,88.382,88.412,194399999.0
2006-08-22 07:36:00,88.403,88.417,88.375,88.391,241999996.0
2006-08-22 07:37:00,88.37,88.39,88.362,88.39,162900001.0
2006-08-22 07:38:00,88.362,88.391,88.358,88.373,169200000.0
2006-08-22 07:39:00,88.357,88.394,88.357,88.383,150999999.0
2006-08-22 07:40:00,88.378,88.397,88.362,88.387,143699999.0
2006-08-22 07:41:00,88.376,88.388,88.357,88.37,105700000.0
2006-08-22 07:42:00,88.36,88.389,88.36,88.372,179200000.0
2006-08-22 07:43:00,88.379,88.381,88.358,88.361,113100000.0
2006-08-22 07:44:00,88.372,88.391,88.367,88.388,132099999.0
2006-08-22 07:45:00,88.37,88.397,88.37,88.385,125800001.0
2006-08-22 07:46:00,88.347,88.39,88.347,88.388,154900002.0
2006-08-22 07:47:00,88.367,88.389,88.358,88.389,151000000.0
2006-08-22 07:48:00,88.392,88.395,88.371,88.383,294099998.0
2006-08-22 07:49:00,88.393,88.393,88.358,88.363,235799997.0
2006-08-22 07:50:00,88.385,88.386,88.322,88.322,196100002.0
2006-08-22 07:51:00,88.371,88.393,88.371,88.393,111399999.0
2006-08-22 07:52:00,88.389,88.392,88.352,88.386,257499996.0
2006-08-22 07:53:00,88.392,88.392,88.355,88.383,137600002.0
2006-08-22 07:54:00,88.381,88.384,88.366,88.369,65500001.0
2006-08-22 07:55:00,88.387,88.392,88.372,88.38,212000001.0
2006-08-22 07:56:00,88.388,88.391,88.359,88.37,183499998.0
2006-08-22 07:57:00,88.37,88.401,88.37,88.401,101399999.0
2006-08-22 07:58:00,88.369,88.403,88.369,88.388,178899999.0
2006-08-22 07:59:00,88.377,88.407,88.377,88.407,41200000.0
2006-08-22 08:00:00,88.411,88.411,88.378,88.388,138800000.0
2006-08-22 08:01:00,88.416,88.416,88.387,88.393,129600001.0
2006-08-22 08:02:00,88.397,88.398,88.375,88.379,130399999.0
2006-08-22 08:03:00,88.379,88.406,88.378,88.402,179199999.0
2006-08-22 08:04:00,88.412,88.431,88.402,88.405,182200000.0
2006-08-22 08:05:00,88.419,88.42,88.379,88.385,283499998.0
2006-08-22 08:06:00,88.387,88.408,88.387,88.405,157100000.0
2006-08-22 08:07:00,88.389,88.419,88.384,88.402,299500002.0
2006-08-22 08:08:00,88.404,88.435,88.404,88.435,118300001.0
2006-08-22 08:09:00,88.43,88.439,88.41,88.423,250400003.0
2006-08-22 08:10:00,88.407,88.432,88.395,88.426,150899999.0
2006-08-22 08:11:00,88.399,88.43,88.398,88.422,179200002.0
2006-08-22 08:12:00,88.409,88.43,88.403,88.43,190800000.0
2006-08-22 08:13:00,88.419,88.43,88.412,88.427,341699998.0
2006-08-22 08:14:00,88.426,88.434,88.406,88.41,231600001.0
2006-08-22 08:15:00,88.425,88.43,88.4,88.417,148799999.0
2006-08-22 08:16:00,88.42,88.427,88.4,88.413,111300000.0
2006-08-22 08:17:00,88.421,88.439,88.415,88.439,122700001.0
2006-08-22 08:18:00,88.422,88.438,88.416,88.438,85100000.0
2006-08-22 08:19:00,88.444,88.453,88.431,88.431,136099999.0
2006-08-22 08:20:00,88.441,88.445,88.419,88.429,210400000.0
2006-08-22 08:21:00,88.447,88.449,88.42,88.42,302700001.0
2006-08-22 08:22:00,88.44,88.452,88.424,88.443,122299999.0
2006-08-22 08:23:00,88.413,88.446,88.413,88.443,205599998.0
2006-08-22 08:24:00,88.417,88.445,88.414,88.445,155900000.0
2006-08-22 08:25:00,88.411,88.45,88.411,88.45,205799999.0
2006-08-22 08:26:00,88.453,88.466,88.442,88.445,102499997.0
2006-08-22 08:27:00,88.453,88.455,88.421,88.421,172699999.0
2006-08-22 08:28:00,88.443,88.463,88.417,88.451,194699999.0
2006-08-22 08:29:00,88.468,88.468,88.441,88.455,218299999.0
2006-08-22 08:30:00,88.447,88.472,88.44,88.459,265000001.0
2006-08-22 08:31:00,88.46,88.466,88.442,88.442,169500001.0
2006-08-22 08:32:00,88.457,88.475,88.447,88.447,192600001.0
2006-08-22 08:33:00,88.472,88.488,88.459,88.475,241200000.0
2006-08-22 08:34:00,88.453,88.478,88.425,88.44,179600002.0
2006-08-22 08:35:00,88.442,88.458,88.427,88.43,136600000.0
2006-08-22 08:36:00,88.451,88.46,88.433,88.436,90899998.0
2006-08-22 08:37:00,88.449,88.462,88.419,88.447,164800001.0
2006-08-22 08:38:00,88.452,88.452,88.422,88.433,175299999.0
2006-08-22 08:39:00,88.432,88.454,88.43,88.443,250200002.0
2006-08-22 08:40:00,88.45,88.457,88.434,88.435,287100000.0
2006-08-22 08:41:00,88.432,88.456,88.419,88.442,185099998.0
2006-08-22 08:42:00,88.434,88.455,88.434,88.455,119800001.0
2006-08-22 08:43:00,88.458,88.475,88.438,88.455,140699999.0
2006-08-22 08:44:00,88.44,88.459,88.432,88.455,222799997.0
2006-08-22 08:45:00,88.457,88.477,88.444,88.463,107600000.0
2006-08-22 08:46:00,88.473,88.477,88.456,88.456,165099998.0
2006-08-22 08:47:00,88.469,88.477,88.453,88.456,251100001.0
2006-08-22 08:48:00,88.458,88.472,88.446,88.465,171400001.0
2006-08-22 08:49:00,88.465,88.465,88.433,88.449,210700003.0
2006-08-22 08:50:00,88.459,88.47,88.438,88.455,228000002.0
2006-08-22 08:51:00,88.433,88.456,88.42,88.44,305999995.0
2006-08-22 08:52:00,88.441,88.455,88.422,88.436,133199997.0
2006-08-22 08:53:00,88.455,88.455,88.416,88.426,186900005.0
2006-08-22 08:54:00,88.416,88.435,88.409,88.418,140000001.0
2006-08-22 08:55:00,88.424,88.441,88.413,88.417,151000001.0
2006-08-22 08:56:00,88.436,88.45,88.42,88.433,138700002.0
2006-08-22 08:57:00,88.455,88.46,88.432,88.436,203999997.0
2006-08-22 08:58:00,88.431,88.457,88.429,88.448,159099998.0
2006-08-22 08:59:00,88.462,88.478,88.452,88.461,162300001.0
2006-08-22 09:00:00,88.474,88.484,88.455,88.465,251099997.0
2006-08-22 09:01:00,88.471,88.487,88.46,88.48,186400001.0
2006-08-22 09:02:00,88.49,88.495,88.47,88.47,131600002.0
2006-08-22 09:03:00,88.473,88.496,88.473,88.496,251700002.0
2006-08-22 09:04:00,88.493,88.518,88.479,88.483,392100002.0
2006-08-22 09:05:00,88.508,88.526,88.496,88.515,143100001.0
2006-08-22 09:06:00,88.516,88.54,88.506,88.527,214099999.0
2006-08-22 09:07:00,88.539,88.539,88.501,88.517,255699999.0
2006-08-22 09:08:00,88.546,88.546,88.515,88.515,123499998.0
2006-08-22 09:09:00,88.519,88.535,88.506,88.535,134900001.0
2006-08-22 09:10:00,88.517,88.54,88.499,88.514,164099997.0
2006-08-22 09:11:00,88.52,88.538,88.493,88.508,132099999.0
2006-08-22 09:12:00,88.498,88.521,88.49,88.507,120300000.0
2006-08-22 09:13:00,88.505,88.533,88.505,88.53,131400001.0
2006-08-22 09:14:00,88.527,88.541,88.508,88.508,166099997.0
2006-08-22 09:15:00,88.521,88.538,88.51,88.523,252400002.0
2006-08-22 09:16:00,88.516,88.539,88.507,88.516,171200000.0
2006-08-22 09:17:00,88.525,88.532,88.505,88.507,239300000.0
2006-08-22 09:18:00,88.493,88.512,88.487,88.508,129600003.0
2006-08-22 09:19:00,88.489,88.511,88.483,88.504,206900001.0
2006-08-22 09:20:00,88.514,88.514,88.488,88.49,159700002.0
2006-08-22 09:21:00,88.508,88.518,88.487,88.508,191499997.0
2006-08-22 09:22:00,88.515,88.527,88.493,88.517,175799999.0
2006-08-22 09:23:00,88.516,88.531,88.503,88.514,133200000.0
2006-08-22 09:24:00,88.521,88.549,88.498,88.526,166800002.0
2006-08-22 09:25:00,88.547,88.551,88.522,88.534,226299999.0
2006-08-22 09:26:00,88.549,88.56,88.535,88.539,262400001.0
2006-08-22 09:27:00,88.53,88.554,88.516,88.541,241300001.0
2006-08-22 09:28:00,88.536,88.536,88.51,88.521,205599999.0
2006-08-22 09:29:00,88.49,88.509,88.486,88.507,199900005.0
2006-08-22 09:30:00,88.506,88.506,88.483,88.483,152100002.0
2006-08-22 09:31:00,88.517,88.561,88.509,88.544,226300000.0
2006-08-22 09:32:00,88.542,88.562,88.535,88.558,138099999.0
2006-08-22 09:33:00,88.528,88.555,88.528,88.551,187900001.0
2006-08-22 09:34:00,88.538,88.546,88.518,88.543,131700001.0
2006-08-22 09:35:00,88.546,88.573,88.537,88.572,164799999.0
2006-08-22 09:36:00,88.575,88.582,88.559,88.564,218900000.0
2006-08-22 09:37:00,88.58,88.594,88.566,88.579,108800000.0
2006-08-22 09:38:00,88.578,88.6,88.572,88.589,197200000.0
2006-08-22 09:39:00,88.598,88.612,88.576,88.599,166400000.0
2006-08-22 09:40:00,88.602,88.613,88.583,88.593,145000000.0
2006-08-22 09:41:00,88.624,88.634,88.602,88.611,158400000.0
2006-08-22 09:42:00,88.597,88.616,88.592,88.603,105499998.0
2006-08-22 09:43:00,88.591,88.605,88.577,88.601,182199998.0
2006-08-22 09:44:00,88.594,88.608,88.565,88.608,291799996.0
2006-08-22 09:45:00,88.588,88.611,88.587,88.611,157999996.0
2006-08-22 09:46:00,88.589,88.613,88.586,88.605,240400002.0
2006-08-22 09:47:00,88.605,88.61,88.574,88.574,262900003.0
2006-08-22 09:48:00,88.61,88.616,88.592,88.594,196600000.0
2006-08-22 09:49:00,88.623,88.649,88.606,88.628,184099998.0
2006-08-22 09:50:00,88.66,88.694,88.64,88.676,221399996.0
2006-08-22 09:51:00,88.653,88.677,88.653,88.667,169800000.0
2006-08-22 09:52:00,88.643,88.662,88.637,88.654,186900001.0
2006-08-22 09:53:00,88.661,88.664,88.635,88.65,258500002.0
2006-08-22 09:54:00,88.657,88.665,88.637,88.651,173400001.0
2006-08-22 09:55:00,88.644,88.665,88.628,88.648,237300002.0
2006-08-22 09:56:00,88.655,88.657,88.629,88.633,161299999.0
2006-08-22 09:57:00,88.647,88.655,88.625,88.629,173899999.0
2006-08-22 09:58:00,88.646,88.675,88.633,88.661,238999997.0
2006-08-22 09:59:00,88.677,88.704,88.663,88.687,165500001.0
2006-08-22 10:00:00,88.701,88.714,88.683,88.691,138499997.0
2006-08-22 10:01:00,88.684,88.715,88.684,88.715,118899999.0
2006-08-22 10:02:00,88.694,88.713,88.684,88.705,200700001.0
2006-08-22 10:03:00,88.697,88.709,88.679,88.704,248400002.0
2006-08-22 10:04:00,88.702,88.732,88.687,88.719,97600000.0
2006-08-22 10:05:00,88.712,88.728,88.709,88.72,147699999.0
2006-08-22 10:06:00,88.707,88.71,88.668,88.668,263000002.0
2006-08-22 10:07:00,88.677,88.69,88.661,88.667,255600002.0
2006-08-22 10:08:00,88.68,88.698,88.666,88.686,195099997.0
2006-08-22 10:09:00,88.676,88.699,88.671,88.681,178199998.0
2006-08-22 10:10:00,88.665,88.677,88.646,88.664,183799997.0
2006-08-22 10:11:00,88.653,88.666,88.645,88.664,186299998.0
2006-08-22 10:12:00,88.653,88.653,88.632,88.633,144300001.0
2006-08-22 10:13:00,88.63,88.659,88.624,88.635,183400001.0
2006-08-22 10:14:00,88.613,88.63,88.609,88.616,164899999.0
2006-08-22 10:15:00,88.612,88.612,88.559,88.559,225799997.0
2006-08-22 10:16:00,88.557,88.575,88.541,88.547,133800000.0
2006-08-22 10:17:00,88.537,88.572,88.537,88.566,233900000.0
2006-08-22 10:18:00,88.565,88.586,88.555,88.567,199400000.0
2006-08-22 10:19:00,88.56,88.584,88.554,88.574,156999999.0
2006-08-22 10:20:00,88.576,88.591,88.562,88.585,138499999.0
2006-08-22 10:21:00,88.566,88.591,88.566,88.59,136900000.0
2006-08-22 10:22:00,88.563,88.595,88.563,88.585,291799999.0
2006-08-22 10:23:00,88.582,88.596,88.565,88.585,253400006.0
2006-08-22 10:24:00,88.593,88.595,88.56,88.56,211999999.0
2006-08-22 10:25:00,88.58,88.606,88.574,88.606,113900000.0
2006-08-22 10:26:00,88.582,88.605,88.576,88.595,163400000.0
2006-08-22 10:27:00,88.585,88.6,88.579,88.579,260099999.0
2006-08-22 10:28:00,88.593,88.605,88.573,88.591,128899999.0
2006-08-22 10:29:00,88.586,88.612,88.58,88.607,223199997.0
2006-08-22 10:30:00,88.601,88.61,88.587,88.587,235999997.0
2006-08-22 10:31:00,88.609,88.61,88.582,88.582,204099997.0
2006-08-22 10:32:00,88.605,88.61,88.58,88.587,187099997.0
2006-08-22 10:33:00,88.603,88.607,88.576,88.584,133800001.0
2006-08-22 10:34:00,88.618,88.631,88.595,88.595,195799998.0
2006-08-22 10:35:00,88.626,88.636,88.606,88.618,158400000.0
2006-08-22 10:36:00,88.629,88.632,88.613,88.615,201399995.0
2006-08-22 10:37:00,88.632,88.637,88.609,88.615,150600000.0
2006-08-22 10:38:00,88.628,88.661,88.628,88.656,313300001.0
2006-08-22 10:39:00,88.643,88.664,88.628,88.651,216099997.0
2006-08-22 10:40:00,88.655,88.66,88.638,88.638,141799999.0
2006-08-22 10:41:00,88.631,88.648,88.622,88.646,193299999.0
2006-08-22 10:42:00,88.631,88.649,88.626,88.641,231299996.0
2006-08-22 10:43:00,88.616,88.652,88.613,88.631,284600002.0
2006-08-22 10:44:00,88.635,88.647,88.615,88.629,363000001.0
2006-08-22 10:45:00,88.617,88.635,88.604,88.616,163500002.0
2006-08-22 10:46:00,88.613,88.623,88.598,88.61,127899999.0
2006-08-22 10:47:00,88.601,88.618,88.59,88.61,229999997.0
2006-08-22 10:48:00,88.617,88.619,88.59,88.598,221799996.0
2006-08-22 10:49:00,88.612,88.63,88.607,88.627,187300001.0
2006-08-22 10:50:00,88.62,88.631,88.583,88.608,236499997.0
2006-08-22 10:51:00,88.605,88.624,88.596,88.615,220300002.0
2006-08-22 10:52:00,88.624,88.649,88.611,88.615,216000001.0
2006-08-22 10:53:00,88.642,88.646,88.616,88.616,196500000.0
2006-08-22 10:54:00,88.625,88.643,88.61,88.619,192800002.0
2006-08-22 10:55:00,88.612,88.627,88.593,88.611,295999996.0
2006-08-22 10:56:00,88.612,88.612,88.584,88.598,246800001.0
2006-08-22 10:57:00,88.601,88.623,88.59,88.608,215200002.0
2006-08-22 10:58:00,88.61,88.62,88.597,88.598,117800001.0
2006-08-22 10:59:00,88.592,88.617,88.592,88.61,189700000.0
2006-08-22 11:00:00,88.619,88.647,88.587,88.611,197600003.0
2006-08-22 11:01:00,88.621,88.621,88.581,88.581,174400000.0
2006-08-22 11:02:00,88.579,88.606,88.566,88.585,181999998.0
2006-08-22 11:03:00,88.583,88.631,88.583,88.622,290099999.0
2006-08-22 11:04:00,88.616,88.619,88.589,88.589,174299998.0
2006-08-22 11:05:00,88.585,88.611,88.582,88.604,149099999.0
2006-08-22 11:06:00,88.591,88.631,88.591,88.628,184100001.0
2006-08-22 11:07:00,88.626,88.637,88.596,88.619,291500002.0
2006-08-22 11:08:00,88.639,88.639,88.601,88.601,95700000.0
2006-08-22 11:09:00,88.603,88.619,88.591,88.618,214899999.0
2006-08-22 11:10:00,88.63,88.634,88.609,88.618,197999999.0
2006-08-22 11:11:00,88.637,88.637,88.613,88.617,156000004.0
2006-08-22 11:12:00,88.621,88.626,88.599,88.602,245199998.0
2006-08-22 11:13:00,88.592,88.628,88.584,88.628,220800001.0
2006-08-22 11:14:00,88.626,88.63,88.573,88.573,130200000.0
2006-08-22 11:15:00,88.583,88.61,88.568,88.576,310000001.0
2006-08-22 11:16:00,88.573,88.6,88.568,88.589,226499998.0
2006-08-22 11:17:00,88.59,88.592,88.567,88.578,206199999.0
2006-08-22 11:18:00,88.561,88.562,88.511,88.536,251800000.0
2006-08-22 11:19:00,88.552,88.575,88.529,88.546,314299999.0
2006-08-22 11:20:00,88.549,88.551,88.508,88.531,248699998.0
2006-08-22 11:21:00,88.555,88.58,88.55,88.568,147900001.0
2006-08-22 11:22:00,88.581,88.586,88.558,88.562,196500000.0
2006-08-22 11:23:00,88.562,88.584,88.555,88.584,146399997.0
2006-08-22 11:24:00,88.561,88.578,88.55,88.565,110600002.0
2006-08-22 11:25:00,88.552,88.578,88.55,88.567,258499998.0
2006-08-22 11:26:00,88.566,88.566,88.541,88.543,206299998.0
2006-08-22 11:27:00,88.545,88.546,88.513,88.546,95600000.0
2006-08-22 11:28:00,88.538,88.594,88.534,88.578,222700002.0
2006-08-22 11:29:00,88.581,88.61,88.581,88.61,172100003.0
2006-08-22 11:30:00,88.607,88.62,88.592,88.614,171499998.0
2006-08-22 11:31:00,88.622,88.632,88.609,88.618,116100001.0
2006-08-22 11:32:00,88.6,88.624,88.592,88.605,202499996.0
2006-08-22 11:33:00,88.579,88.61,88.571,88.594,228699999.0
2006-08-22 11:34:00,88.594,88.598,88.572,88.579,179599998.0
2006-08-22 11:35:00,88.6,88.608,88.582,88.583,99900000.0
2006-08-22 11:36:00,88.614,88.616,88.595,88.597,231199998.0
2006-08-22 11:37:00,88.589,88.631,88.589,88.631,256699997.0
2006-08-22 11:38:00,88.625,88.634,88.602,88.62,183399999.0
2006-08-22 11:39:00,88.636,88.655,88.623,88.64,109100001.0
2006-08-22 11:40:00,88.632,88.653,88.606,88.635,137399999.0
2006-08-22 11:41:00,88.658,88.666,88.638,88.641,249800000.0
2006-08-22 11:42:00,88.653,88.655,88.633,88.635,238500000.0
2006-08-22 11:43:00,88.633,88.653,88.623,88.643,132900002.0
2006-08-22 11:44:00,88.632,88.645,88.616,88.633,176099998.0
2006-08-22 11:45:00,88.614,88.634,88.594,88.618,243299999.0
2006-08-22 11:46:00,88.616,88.625,88.598,88.607,255799999.0
2006-08-22 11:47:00,88.629,88.642,88.605,88.605,252599998.0
2006-08-22 11:48:00,88.628,88.635,88.604,88.62,211799995.0
2006-08-22 11:49:00,88.621,88.647,88.621,88.633,254499998.0
2006-08-22 11:50:00,88.625,88.658,88.625,88.646,109900000.0
2006-08-22 11:51:00,88.643,88.683,88.629,88.661,322999999.0
2006-08-22 11:52:00,88.644,88.644,88.591,88.591,197600002.0
2006-08-22 11:53:00,88.619,88.626,88.592,88.592,224700000.0
2006-08-22 11:54:00,88.578,88.606,88.563,88.573,229399997.0
2006-08-22 11:55:00,88.555,88.579,88.551,88.577,188299999.0
2006-08-22 11:56:00,88.576,88.604,88.575,88.598,296999998.0
2006-08-22 11:57:00,88.592,88.604,88.582,88.596,237799997.0
2006-08-22 11:58:00,88.579,88.611,88.579,88.6,339000001.0
2006-08-22 11:59:00,88.575,88.594,88.555,88.565,251600000.0
2006-08-22 12:00:00,88.538,88.565,88.538,88.565,185200000.0
2006-08-22 12:01:00,88.556,88.582,88.556,88.576,96200002.0
2006-08-22 12:02:00,88.57,88.585,88.561,88.573,207100005.0
2006-08-22 12:03:00,88.577,88.577,88.522,88.53,261899999.0
2006-08-22 12:04:00,88.551,88.554,88.531,88.537,159599999.0
2006-08-22 12:05:00,88.534,88.551,88.521,88.547,183000004.0
2006-08-22 12:06:00,88.553,88.561,88.533,88.548,72399999.0
2006-08-22 12:07:00,88.55,88.55,88.498,88.531,233200001.0
2006-08-22 12:08:00,88.526,88.551,88.526,88.545,236099998.0
2006-08-22 12:09:00,88.548,88.564,88.531,88.547,66300000.0
2006-08-22 12:10:00,88.568,88.601,88.559,88.58,173999999.0
2006-08-22 12:11:00,88.576,88.596,88.56,88.573,182800001.0
2006-08-22 12:12:00,88.592,88.592,88.569,88.574,85300001.0
2006-08-22 12:13:00,88.566,88.586,88.548,88.568,120099999.0
2006-08-22 12:14:00,88.552,88.58,88.552,88.568,207000001.0
2006-08-22 12:15:00,88.553,88.576,88.55,88.55,206400002.0
2006-08-22 12:16:00,88.534,88.558,88.534,88.555,186300001.0
2006-08-22 12:17:00,88.561,88.561,88.531,88.541,218399999.0
2006-08-22 12:18:00,88.563,88.563,88.534,88.541,311399999.0
2006-08-22 12:19:00,88.526,88.556,88.513,88.526,228900002.0
2006-08-22 12:20:00,88.534,88.546,88.51,88.531,324400007.0
2006-08-22 12:21:00,88.533,88.533,88.497,88.497,136100000.0
2006-08-22 12:22:00,88.522,88.55,88.522,88.528,209599999.0
2006-08-22 12:23:00,88.529,88.542,88.512,88.54,212399999.0
2006-08-22 12:24:00,88.54,88.571,88.535,88.554,173100002.0
2006-08-22 12:25:00,88.558,88.56,88.529,88.541,244499998.0
2006-08-22 12:26:00,88.544,88.565,88.534,88.554,228600003.0
2006-08-22 12:27:00,88.559,88.568,88.534,88.553,226600001.0
2006-08-22 12:28:00,88.551,88.579,88.535,88.555,221299998.0
2006-08-22 12:29:00,88.56,88.565,88.535,88.55,181099998.0
2006-08-22 12:30:00,88.538,88.561,88.53,88.55,160200001.0
2006-08-22 12:31:00,88.562,88.579,88.552,88.559,106999999.0
2006-08-22 12:32:00,88.592,88.599,88.57,88.57,297399997.0
2006-08-22 12:33:00,88.587,88.592,88.563,88.563,234999997.0
2006-08-22 12:34:00,88.587,88.587,88.555,88.555,137099998.0
2006-08-22 12:35:00,88.564,88.577,88.549,88.563,210099998.0
2006-08-22 12:36:00,88.542,88.558,88.518,88.54,174300000.0
2006-08-22 12:37:00,88.531,88.531,88.502,88.511,210099999.0
2006-08-22 12:38:00,88.5,88.514,88.486,88.5,194499999.0
2006-08-22 12:39:00,88.498,88.514,88.494,88.511,136800000.0
2006-08-22 12:40:00,88.503,88.508,88.48,88.499,142300001.0
2006-08-22 12:41:00,88.496,88.51,88.49,88.505,97500000.0
2006-08-22 12:42:00,88.5,88.533,88.5,88.531,128900000.0
2006-08-22 12:43:00,88.519,88.546,88.519,88.542,214899999.0
2006-08-22 12:44:00,88.525,88.555,88.525,88.525,189399999.0
2006-08-22 12:45:00,88.559,88.577,88.549,88.565,181699998.0
2006-08-22 12:46:00,88.568,88.578,88.547,88.557,149299998.0
2006-08-22 12:47:00,88.553,88.575,88.512,88.557,178999999.0
2006-08-22 12:48:00,88.532,88.549,88.527,88.545,161399998.0
2006-08-22 12:49:00,88.551,88.565,88.536,88.55,244599999.0
2006-08-22 12:50:00,88.538,88.554,88.536,88.552,155000001.0
2006-08-22 12:51:00,88.534,88.558,88.533,88.545,228999997.0
2006-08-22 12:52:00,88.526,88.556,88.519,88.556,221799998.0
2006-08-22 12:53:00,88.547,88.557,88.515,88.515,249700001.0
2006-08-22 12:54:00,88.548,88.573,88.535,88.548,218699998.0
2006-08-22 12:55:00,88.567,88.573,88.547,88.565,125699999.0
2006-08-22 12:56:00,88.554,88.589,88.549,88.589,313699996.0
2006-08-22 12:57:00,88.562,88.588,88.562,88.568,140199999.0
2006-08-22 12:58:00,88.567,88.587,88.559,88.587,258599999.0
2006-08-22 12:59:00,88.59,88.598,88.575,88.59,300199999.0
2006-08-22 13:00:00,88.587,88.6,88.569,88.585,175500000.0
2006-08-22 13:01:00,88.585,88.607,88.578,88.607,158400000.0
2006-08-22 13:02:00,88.593,88.63,88.589,88.624,154299999.0
2006-08-22 13:03:00,88.611,88.632,88.596,88.627,219999997.0
2006-08-22 13:04:00,88.626,88.626,88.602,88.602,104199999.0
2006-08-22 13:05:00,88.612,88.641,88.601,88.613,172600000.0
2006-08-22 13:06:00,88.643,88.644,88.608,88.613,287300002.0
2006-08-22 13:07:00,88.609,88.618,88.583,88.608,252100000.0
2006-08-22 13:08:00,88.613,88.617,88.581,88.602,196299997.0
2006-08-22 13:09:00,88.608,88.614,88.581,88.581,303900003.0
2006-08-22 13:10:00,88.6,88.606,88.576,88.593,295800001.0
2006-08-22 13:11:00,88.607,88.611,88.591,88.599,174000003.0
2006-08-22 13:12:00,88.597,88.597,88.565,88.579,204699998.0
2006-08-22 13:13:00,88.584,88.593,88.56,88.579,283499996.0
2006-08-22 13:14:00,88.582,88.582,88.553,88.56,144399998.0
2006-08-22 13:15:00,88.574,88.617,88.574,88.616,276800000.0
2006-08-22 13:16:00,88.613,88.613,88.57,88.585,212999997.0
2006-08-22 13:17:00,88.567,88.593,88.566,88.571,162100001.0
2006-08-22 13:18:00,88.545,88.56,88.541,88.56,125700001.0
2006-08-22 13:19:00,88.536,88.568,88.533,88.557,304500005.0
2006-08-22 13:20:00,88.554,88.573,88.554,88.573,144100002.0
2006-08-22 13:21:00,88.566,88.574,88.543,88.543,248100002.0
2006-08-22 13:22:00,88.543,88.562,88.529,88.562,125099998.0
2006-08-22 13:23:00,88.543,88.575,88.543,88.575,141499999.0
2006-08-22 13:24:00,88.571,88.593,88.57,88.589,285899999.0
2006-08-22 13:25:00,88.569,88.598,88.565,88.598,279999999.0
2006-08-22 13:26:00,88.591,88.617,88.57,88.6,156900002.0
2006-08-22 13:27:00,88.63,88.648,88.617,88.617,352500000.0
2006-08-22 13:28:00,88.623,88.656,88.623,88.656,158199999.0
2006-08-22 13:29:00,88.652,88.661,88.637,88.649,87200000.0
2006-08-22 13:30:00,88.634,88.665,88.634,88.665,159199999.0
2006-08-22 13:31:00,88.651,88.672,88.645,88.661,218100003.0
2006-08-22 13:32:00,88.667,88.667,88.64,88.64,115700001.0
2006-08-22 13:33:00,88.613,88.646,88.611,88.627,83200002.0
2006-08-22 13:34:00,88.625,88.625,88.607,88.61,220200000.0
2006-08-22 13:35:00,88.608,88.625,88.598,88.618,131600001.0
2006-08-22 13:36:00,88.615,88.632,88.599,88.599,318800001.0
2006-08-22 13:37:00,88.613,88.627,88.598,88.616,170099999.0
2006-08-22 13:38:00,88.606,88.625,88.589,88.616,154500000.0
2006-08-22 13:39:00,88.621,88.628,88.597,88.597,344699996.0
2006-08-22 13:40:00,88.587,88.616,88.583,88.616,253100001.0
2006-08-22 13:41:00,88.619,88.633,88.599,88.6,162600000.0
2006-08-22 13:42:00,88.62,88.641,88.608,88.612,127700000.0
2006-08-22 13:43:00,88.633,88.647,88.613,88.614,221400000.0
2006-08-22 13:44:00,88.633,88.646,88.62,88.625,159400000.0
2006-08-22 13:45:00,88.628,88.661,88.623,88.652,230299996.0
2006-08-22 13:46:00,88.65,88.663,88.632,88.66,197600000.0
2006-08-22 13:47:00,88.659,88.672,88.645,88.654,201799998.0
2006-08-22 13:48:00,88.667,88.681,88.655,88.677,227000000.0
2006-08-22 13:49:00,88.666,88.682,88.658,88.673,311599997.0
2006-08-22 13:50:00,88.663,88.685,88.646,88.667,189799997.0
2006-08-22 13:51:00,88.673,88.688,88.644,88.644,235199996.0
2006-08-22 13:52:00,88.641,88.65,88.621,88.626,254899995.0
2006-08-22 13:53:00,88.648,88.663,88.642,88.65,216799997.0
2006-08-22 13:54:00,88.621,88.659,88.621,88.651,225299999.0
2006-08-22 13:55:00,88.644,88.673,88.644,88.667,333399997.0
2006-08-22 13:56:00,88.678,88.689,88.651,88.67,174999998.0
2006-08-22 13:57:00,88.676,88.676,88.603,88.624,227199999.0
2006-08-22 13:58:00,88.631,88.645,88.613,88.615,185300001.0
2006-08-22 13:59:00,88.618,88.63,88.594,88.611,228099998.0
2006-08-22 14:00:00,88.623,88.639,88.604,88.633,160899998.0
2006-08-22 14:01:00,88.622,88.664,88.622,88.659,180599999.0
2006-08-22 14:02:00,88.647,88.681,88.644,88.658,159099999.0
2006-08-22 14:03:00,88.651,88.656,88.631,88.639,230700003.0
2006-08-22 14:04:00,88.658,88.686,88.655,88.686,222999999.0
2006-08-22 14:05:00,88.68,88.689,88.662,88.666,178800002.0
2006-08-22 14:06:00,88.652,88.682,88.652,88.67,178200000.0
2006-08-22 14:07:00,88.672,88.686,88.66,88.663,270599997.0
2006-08-22 14:08:00,88.66,88.694,88.657,88.694,200299999.0
2006-08-22 14:09:00,88.684,88.714,88.684,88.707,175199999.0
2006-08-22 14:10:00,88.692,88.707,88.673,88.687,163600000.0
2006-08-22 14:11:00,88.69,88.694,88.675,88.676,199900000.0
2006-08-22 14:12:00,88.675,88.71,88.668,88.71,136300001.0
2006-08-22 14:13:00,88.717,88.761,88.708,88.733,194899998.0
2006-08-22 14:14:00,88.755,88.759,88.724,88.724,216200002.0
2006-08-22 14:15:00,88.716,88.741,88.704,88.738,299900002.0
2006-08-22 14:16:00,88.718,88.741,88.716,88.735,184300002.0
2006-08-22 14:17:00,88.728,88.751,88.71,88.736,215899998.0
2006-08-22 14:18:00,88.746,88.757,88.713,88.713,171700000.0
2006-08-22 14:19:00,88.715,88.756,88.711,88.745,227900000.0
2006-08-22 14:20:00,88.739,88.739,88.704,88.704,168399996.0
2006-08-22 14:21:00,88.717,88.717,88.68,88.695,117899999.0
2006-08-22 14:22:00,88.683,88.71,88.682,88.704,283099997.0
2006-08-22 14:23:00,88.709,88.717,88.684,88.705,251000002.0
2006-08-22 14:24:00,88.706,88.713,88.688,88.692,217799999.0
2006-08-22 14:25:00,88.693,88.715,88.677,88.692,118600001.0
2006-08-22 14:26:00,88.703,88.712,88.675,88.678,151400001.0
2006-08-22 14:27:00,88.69,88.699,88.674,88.674,180300001.0
2006-08-22 14:28:00,88.686,88.704,88.659,88.683,190599998.0
2006-08-22 14:29:00,88.694,88.697,88.672,88.673,135799999.0
2006-08-22 14:30:00,88.685,88.703,88.666,88.686,287499998.0
2006-08-22 14:31:00,88.706,88.727,88.703,88.717,209299998.0
2006-08-22 14:32:00,88.709,88.724,88.702,88.717,216399998.0
2006-08-22 14:33:00,88.7,88.723,88.692,88.692,223399999.0
2006-08-22 14:34:00,88.722,88.726,88.7,88.705,107299998.0
2006-08-22 14:35:00,88.718,88.729,88.705,88.709,196400003.0
2006-08-22 14:36:00,88.714,88.742,88.709,88.742,108799999.0
2006-08-22 14:37:00,88.747,88.749,88.717,88.733,257099997.0
2006-08-22 14:38:00,88.722,88.747,88.722,88.739,209599996.0
2006-08-22 14:39:00,88.742,88.745,88.725,88.745,185099998.0
2006-08-22 14:40:00,88.724,88.745,88.724,88.745,131700000.0
2006-08-22 14:41:00,88.722,88.753,88.68,88.746,197800002.0
2006-08-22 14:42:00,88.736,88.743,88.714,88.714,245299997.0
2006-08-22 14:43:00,88.737,88.764,88.737,88.763,151899998.0
2006-08-22 14:44:00,88.754,88.769,88.736,88.758,244299997.0
2006-08-22 14:45:00,88.75,88.759,88.734,88.736,247799997.0
2006-08-22 14:46:00,88.743,88.767,88.743,88.765,154100000.0
2006-08-22 14:47:00,88.77,88.781,88.756,88.762,247600000.0
2006-08-22 14:48:00,88.778,88.796,88.756,88.761,179500000.0
2006-08-22 14:49:00,88.764,88.764,88.727,88.731,99900002.0
2006-08-22 14:50:00,88.738,88.763,88.711,88.763,164799999.0
2006-08-22 14:51:00,88.752,88.772,88.743,88.76,147100002.0
2006-08-22 14:52:00,88.77,88.775,88.75,88.76,88000000.0
2006-08-22 14:53:00,88.765,88.797,88.765,88.78,225999998.0
2006-08-22 14:54:00,88.777,88.78,88.752,88.752,163900000.0
2006-08-22 14:55:00,88.762,88.767,88.747,88.764,122099999.0
2006-08-22 14:56:00,88.752,88.769,88.75,88.763,219499996.0
2006-08-22 14:57:00,88.761,88.776,88.752,88.77,225200000.0
2006-08-22 14:58:00,88.764,88.769,88.749,88.753,136300000.0
2006-08-22 14:59:00,88.761,88.782,88.74,88.767,161000002.0
2006-08-22 15:00:00,88.773,88.784,88.756,88.76,139400000.0
2006-08-22 15:01:00,88.753,88.792,88.753,88.785,256400002.0
2006-08-22 15:02:00,88.785,88.8,88.765,88.78,190799998.0
2006-08-22 15:03:00,88.795,88.805,88.782,88.785,146900000.0
2006-08-22 15:04:00,88.785,88.805,88.781,88.802,218100000.0
2006-08-22 15:05:00,88.81,88.833,88.804,88.833,201999999.0
2006-08-22 15:06:00,88.816,88.835,88.783,88.805,236000001.0
2006-08-22 15:07:00,88.781,88.804,88.744,88.794,178700001.0
2006-08-22 15:08:00,88.794,88.814,88.781,88.782,205899999.0
2006-08-22 15:09:00,88.77,88.792,88.735,88.763,184000001.0
2006-08-22 15:10:00,88.748,88.771,88.738,88.753,222999999.0
2006-08-22 15:11:00,88.753,88.775,88.737,88.775,122599998.0
2006-08-22 15:12:00,88.767,88.796,88.767,88.795,213900000.0
2006-08-22 15:13:00,88.796,88.798,88.774,88.774,223900002.0
2006-08-22 15:14:00,88.795,88.795,88.758,88.768,120199999.0
2006-08-22 15:15:00,88.763,88.784,88.756,88.775,194999999.0
2006-08-22 15:16:00,88.765,88.786,88.762,88.764,151100000.0
2006-08-22 15:17:00,88.762,88.798,88.757,88.789,202299997.0
2006-08-22 15:18:00,88.787,88.792,88.769,88.779,319899998.0
2006-08-22 15:19:00,88.765,88.79,88.751,88.784,182999998.0
2006-08-22 15:20:00,88.773,88.787,88.757,88.778,165900001.0
2006-08-22 15:21:00,88.77,88.785,88.749,88.766,138200000.0
2006-08-22 15:22:00,88.749,88.766,88.731,88.731,165200002.0
2006-08-22 15:23:00,88.732,88.757,88.732,88.755,138799999.0
2006-08-22 15:24:00,88.751,88.785,88.751,88.766,142099999.0
2006-08-22 15:25:00,88.767,88.774,88.748,88.774,223700001.0
2006-08-22 15:26:00,88.766,88.785,88.751,88.763,299099999.0
2006-08-22 15:27:00,88.75,88.775,88.743,88.76,130100002.0
2006-08-22 15:28:00,88.764,88.799,88.754,88.779,117899999.0
2006-08-22 15:29:00,88.81,88.81,88.782,88.802,299099999.0
2006-08-22 15:30:00,88.799,88.804,88.784,88.793,126799997.0
2006-08-22 15:31:00,88.78,88.803,88.78,88.803,210500004.0
2006-08-22 15:32:00,88.802,88.814,88.788,88.814,123500000.0
2006-08-22 15:33:00,88.806,88.819,88.786,88.81,156799999.0
2006-08-22 15:34:00,88.798,88.815,88.795,88.803,211700001.0
2006-08-22 15:35:00,88.798,88.836,88.798,88.824,151500002.0
2006-08-22 15:36:00,88.824,88.831,88.807,88.814,148100000.0
2006-08-22 15:37:00,88.826,88.839,88.809,88.826,155899999.0
2006-08-22 15:38:00,88.818,88.844,88.81,88.841,254999996.0
2006-08-22 15:39:00,88.823,88.848,88.823,88.842,136400003.0
2006-08-22 15:40:00,88.842,88.856,88.802,88.827,277599997.0
2006-08-22 15:41:00,88.833,88.847,88.813,88.836,274499999.0
2006-08-22 15:42:00,88.834,88.845,88.815,88.826,144800000.0
2006-08-22 15:43:00,88.838,88.848,88.821,88.831,296499999.0
2006-08-22 15:44:00,88.86,88.875,88.844,88.844,170199999.0
2006-08-22 15:45:00,88.858,88.875,88.825,88.842,226400003.0
2006-08-22 15:46:00,88.847,88.876,88.834,88.846,184999999.0
2006-08-22 15:47:00,88.847,88.875,88.839,88.875,218099997.0
2006-08-22 15:48:00,88.872,88.872,88.848,88.854,125900000.0
2006-08-22 15:49:00,88.861,88.866,88.839,88.848,180800000.0
2006-08-22 15:50:00,88.876,88.878,88.856,88.863,177200001.0
2006-08-22 15:51:00,88.862,88.885,88.855,88.88,240399998.0
2006-08-22 15:52:00,88.884,88.908,88.868,88.873,220400002.0
2006-08-22 15:53:00,88.88,88.909,88.867,88.888,233999994.0
2006-08-22 15:54:00,88.897,88.921,88.881,88.907,195400000.0
2006-08-22 15:55:00,88.909,88.913,88.888,88.889,217599999.0
2006-08-22 15:56:00,88.91,88.915,88.893,88.899,261199998.0
2006-08-22 15:57:00,88.912,88.912,88.878,88.878,106800000.0
2006-08-22 15:58:00,88.894,88.911,88.88,88.886,257200000.0
2006-08-22 15:59:00,88.89,88.89,88.865,88.867,113200000.0
2006-08-22 16:00:00,88.874,88.885,88.827,88.827,195300001.0
2006-08-22 16:01:00,88.858,88.874,88.842,88.851,215700001.0
2006-08-22 16:02:00,88.854,88.881,88.854,88.88,168099999.0
2006-08-22 16:03:00,88.888,88.888,88.849,88.882,143600000.0
2006-08-22 16:04:00,88.88,88.896,88.867,88.884,137799999.0
2006-08-22 16:05:00,88.882,88.905,88.874,88.888,144999999.0
2006-08-22 16:06:00,88.876,88.886,88.86,88.867,151900001.0
2006-08-22 16:07:00,88.868,88.885,88.859,88.875,157800000.0
2006-08-22 16:08:00,88.877,88.885,88.848,88.86,152199998.0
2006-08-22 16:09:00,88.844,88.859,88.825,88.853,205900003.0
2006-08-22 16:10:00,88.857,88.857,88.836,88.84,120300000.0
2006-08-22 16:11:00,88.833,88.85,88.81,88.83,120599999.0
2006-08-22 16:12:00,88.862,88.862,88.842,88.862,239199998.0
2006-08-22 16:13:00,88.853,88.863,88.837,88.849,88800000.0
2006-08-22 16:14:00,88.814,88.861,88.814,88.856,86799999.0
2006-08-22 16:15:00,88.857,88.869,88.842,88.869,154200000.0
2006-08-22 16:16:00,88.872,88.872,88.852,88.859,155500001.0
2006-08-22 16:17:00,88.847,88.865,88.831,88.859,282900001.0
2006-08-22 16:18:00,88.859,88.859,88.825,88.825,176400001.0
2006-08-22 16:19:00,88.834,88.845,88.823,88.824,210200002.0
2006-08-22 16:20:00,88.849,88.851,88.83,88.836,322800001.0
2006-08-22 16:21:00,88.823,88.841,88.806,88.824,199600001.0
2006-08-22 16:22:00,88.825,88.841,88.81,88.822,237700000.0
2006-08-22 16:23:00,88.828,88.844,88.81,88.81,152500000.0
2006-08-22 16:24:00,88.824,88.856,88.824,88.851,103499997.0
2006-08-22 16:25:00,88.852,88.863,88.835,88.838,175300000.0
2006-08-22 16:26:00,88.851,88.866,88.832,88.857,164499999.0
2006-08-22 16:27:00,88.848,88.865,88.837,88.865,337199995.0
2006-08-22 16:28:00,88.844,88.861,88.831,88.834,183299999.0
2006-08-22 16:29:00,88.842,88.872,88.842,88.865,184699997.0
2006-08-22 16:30:00,88.851,88.886,88.842,88.876,289999998.0
2006-08-22 16:31:00,88.858,88.906,88.858,88.9,204800001.0
2006-08-22 16:32:00,88.89,88.906,88.869,88.884,175699997.0
2006-08-22 16:33:00,88.888,88.903,88.876,88.884,210899998.0
2006-08-22 16:34:00,88.877,88.903,88.877,88.894,218499998.0
2006-08-22 16:35:00,88.877,88.907,88.875,88.879,211800000.0
2006-08-22 16:36:00,88.873,88.894,88.871,88.888,206000003.0
2006-08-22 16:37:00,88.901,88.901,88.87,88.876,234299996.0
2006-08-22 16:38:00,88.868,88.892,88.868,88.888,201300000.0
2006-08-22 16:39:00,88.874,88.886,88.861,88.88,318899999.0
2006-08-22 16:40:00,88.859,88.88,88.854,88.865,211399999.0
2006-08-22 16:41:00,88.865,88.878,88.848,88.866,129199999.0
2006-08-22 16:42:00,88.877,88.883,88.857,88.86,255599993.0
2006-08-22 16:43:00,88.863,88.882,88.861,88.879,145799998.0
2006-08-22 16:44:00,88.868,88.873,88.852,88.852,245600003.0
2006-08-22 16:45:00,88.86,88.881,88.846,88.857,191400000.0
2006-08-22 16:46:00,88.872,88.897,88.87,88.876,140599998.0
2006-08-22 16:47:00,88.864,88.878,88.839,88.849,173999998.0
2006-08-22 16:48:00,88.842,88.854,88.797,88.797,188299999.0
2006-08-22 16:49:00,88.816,88.843,88.814,88.823,222299998.0
2006-08-22 16:50:00,88.836,88.836,88.79,88.793,242599999.0
2006-08-22 16:51:00,88.81,88.82,88.796,88.802,84700000.0
2006-08-22 16:52:00,88.783,88.82,88.77,88.82,177500000.0
2006-08-22 16:53:00,88.828,88.857,88.82,88.829,260899998.0
2006-08-22 16:54:00,88.826,88.852,88.819,88.848,213099998.0
2006-08-22 16:55:00,88.847,88.861,88.812,88.812,196899998.0
2006-08-22 16:56:00,88.831,88.841,88.812,88.841,229899998.0
2006-08-22 16:57:00,88.831,88.837,88.799,88.818,238800000.0
2006-08-22 16:58:00,88.801,88.831,88.791,88.805,234600000.0
2006-08-22 16:59:00,88.798,88.816,88.774,88.775,202899998.0
2006-08-22 17:00:00,88.762,88.787,88.762,88.77,201199996.0
2006-08-22 17:01:00,88.778,88.789,88.754,88.775,192700000.0
2006-08-22 17:02:00,88.781,88.787,88.767,88.767,154099999.0
2006-08-22 17:03:00,88.791,88.798,88.771,88.776,293999997.0
2006-08-22 17:04:00,88.8,88.816,88.783,88.801,187899998.0
2006-08-22 17:05:00,88.798,88.8,88.781,88.783,101300000.0
2006-08-22 17:06:00,88.785,88.8,88.774,88.775,240100001.0
2006-08-22 17:07:00,88.79,88.794,88.775,88.787,181700000.0
2006-08-22 17:08:00,88.766,88.78,88.737,88.746,256800000.0
2006-08-22 17:09:00,88.732,88.773,88.732,88.76,119800000.0
2006-08-22 17:10:00,88.785,88.802,88.774,88.785,71700000.0
2006-08-22 17:11:00,88.804,88.812,88.769,88.79,172300003.0
2006-08-22 17:12:00,88.779,88.807,88.779,88.807,152499999.0
2006-08-22 17:13:00,88.812,88.824,88.798,88.81,224399999.0
2006-08-22 17:14:00,88.795,88.815,88.788,88.815,175700003.0
2006-08-22 17:15:00,88.823,88.823,88.793,88.801,205600002.0
2006-08-22 17:16:00,88.799,88.823,88.799,88.817,133999998.0
2006-08-22 17:17:00,88.818,88.827,88.789,88.789,144500000.0
2006-08-22 17:18:00,88.802,88.826,88.799,88.823,129600000.0
2006-08-22 17:19:00,88.812,88.817,88.786,88.786,187700001.0
2006-08-22 17:20:00,88.799,88.824,88.797,88.814,291699998.0
2006-08-22 17:21:00,88.814,88.826,88.793,88.809,333100000.0
2006-08-22 17:22:00,88.811,88.824,88.807,88.823,210599998.0
2006-08-22 17:23:00,88.802,88.822,88.793,88.82,219799998.0
2006-08-22 17:24:00,88.79,88.825,88.784,88.801,222100000.0
2006-08-22 17:25:00,88.804,88.837,88.8,88.837,266699995.0
2006-08-22 17:26:00,88.826,88.851,88.826,88.843,240800000.0
2006-08-22 17:27:00,88.849,88.852,88.82,88.82,184900001.0
2006-08-22 17:28:00,88.821,88.846,88.819,88.835,240999997.0
2006-08-22 17:29:00,88.83,88.84,88.811,88.828,165399997.0
2006-08-22 17:30:00,88.812,88.833,88.812,88.828,286899997.0
2006-08-22 17:31:00,88.806,88.829,88.793,88.82,205099998.0
2006-08-22 17:32:00,88.815,88.833,88.805,88.814,167499999.0
2006-08-22 17:33:00,88.808,88.832,88.794,88.828,257300005.0
2006-08-22 17:34:00,88.813,88.838,88.812,88.838,84500000.0
2006-08-22 17:35:00,88.832,88.841,88.814,88.827,134600002.0
2006-08-22 17:36:00,88.825,88.847,88.821,88.833,144900000.0
2006-08-22 17:37:00,88.847,88.857,88.83,88.845,157599999.0
2006-08-22 17:38:00,88.85,88.85,88.818,88.827,172200001.0
2006-08-22 17:39:00,88.848,88.851,88.824,88.831,302599997.0
2006-08-22 17:40:00,88.856,88.864,88.823,88.847,181500000.0
2006-08-22 17:41:00,88.851,88.866,88.825,88.85,318899995.0
2006-08-22 17:42:00,88.855,88.886,88.851,88.868,186699997.0
2006-08-22 17:43:00,88.865,88.879,88.855,88.875,74000002.0
2006-08-22 17:44:00,88.868,88.908,88.843,88.887,214000000.0
2006-08-22 17:45:00,88.879,88.905,88.879,88.896,144500000.0
2006-08-22 17:46:00,88.899,88.899,88.873,88.873,109400002.0
2006-08-22 17:47:00,88.878,88.893,88.858,88.877,163300001.0
2006-08-22 17:48:00,88.871,88.893,88.866,88.883,186699999.0
2006-08-22 17:49:00,88.882,88.882,88.849,88.856,101699999.0
2006-08-22 17:50:00,88.858,88.885,88.858,88.872,200099997.0
2006-08-22 17:51:00,88.867,88.881,88.854,88.861,247500001.0
2006-08-22 17:52:00,88.88,88.891,88.863,88.876,179700002.0
2006-08-22 17:53:00,88.889,88.902,88.876,88.899,243900003.0
2006-08-22 17:54:00,88.902,88.909,88.872,88.884,184899998.0
2006-08-22 17:55:00,88.889,88.916,88.889,88.898,105400000.0
2006-08-22 17:56:00,88.889,88.891,88.868,88.873,202799998.0
2006-08-22 17:57:00,88.854,88.88,88.854,88.88,154800001.0
2006-08-22 17:58:00,88.871,88.896,88.866,88.885,219999998.0
2006-08-22 17:59:00,88.867,88.885,88.861,88.878,224500000.0
2006-08-22 18:00:00,88.829,88.886,88.829,88.879,221999997.0
2006-08-22 18:01:00,88.874,88.905,88.874,88.889,1351799995.0
2006-08-22 18:02:00,88.881,88.891,88.851,88.872,1636500000.0
2006-08-22 18:03:00,88.93,88.95,88.88,88.91,1529900001.0
2006-08-22 18:04:00,88.86,88.893,88.848,88.889,1529900001.0
2006-08-22 18:05:00,88.91,88.94,88.87,88.92,1452200004.0
2006-08-22 18:06:00,88.92,88.936,88.904,88.921,1452200004.0
2006-08-22 18:07:00,88.903,88.907,88.874,88.883,1962200004.0
2006-08-22 18:08:00,88.88,88.909,88.871,88.896,2055399995.0
2006-08-22 18:09:00,88.891,88.901,88.871,88.882,1787900001.0
2006-08-22 18:10:00,88.875,88.904,88.873,88.89,1602899993.0
2006-08-22 18:11:00,88.882,88.909,88.871,88.902,1119099993.0
2006-08-22 18:12:00,88.903,88.916,88.879,88.892,1167899998.0
2006-08-22 18:13:00,88.867,88.908,88.867,88.895,1526400000.0
2006-08-22 18:14:00,88.878,88.907,88.873,88.898,1652699990.0
2006-08-22 18:15:00,88.884,88.903,88.869,88.88,2056999995.0
2006-08-22 18:16:00,88.894,88.91,88.872,88.886,1969699998.0
2006-08-22 18:17:00,88.864,88.896,88.864,88.882,660399997.0
2006-08-22 18:18:00,88.883,88.883,88.839,88.882,1287199996.0
2006-08-22 18:19:00,88.859,88.886,88.849,88.879,1742899995.0
2006-08-22 18:20:00,88.88,88.892,88.854,88.863,1625899997.0
2006-08-22 18:21:00,88.877,88.883,88.85,88.855,1640599996.0
2006-08-22 18:22:00,88.866,88.877,88.832,88.858,1727099989.0
2006-08-22 18:23:00,88.9,88.92,88.86,88.89,1639599994.0
2006-08-22 18:24:00,88.852,88.867,88.826,88.852,1639599994.0
2006-08-22 18:25:00,88.88,88.92,88.86,88.9,1760699994.0
2006-08-22 18:26:00,88.853,88.886,88.849,88.877,1760699994.0
2006-08-22 18:27:00,88.867,88.896,88.866,88.869,1440899990.0
2006-08-22 18:28:00,88.877,88.908,88.863,88.88,1317499999.0
2006-08-22 18:29:00,88.908,88.915,88.885,88.892,1253700003.0
2006-08-22 18:30:00,88.876,88.909,88.875,88.89,589999997.0
2006-08-22 18:31:00,88.891,88.919,88.878,88.878,1135199997.0
2006-08-22 18:32:00,88.885,88.915,88.876,88.896,1905999994.0
2006-08-22 18:33:00,88.883,88.918,88.876,88.914,1735000005.0
2006-08-22 18:34:00,88.914,88.917,88.884,88.89,1684499990.0
2006-08-22 18:35:00,88.894,88.912,88.881,88.888,1353500002.0
2006-08-22 18:36:00,88.908,88.928,88.896,88.911,1692199995.0
2006-08-22 18:37:00,88.914,88.914,88.883,88.9,1220000002.0
2006-08-22 18:38:00,88.906,88.906,88.872,88.872,732799995.0
2006-08-22 18:39:00,88.875,88.91,88.874,88.908,356599999.0
2006-08-22 18:40:00,88.907,88.918,88.889,88.904,764899999.0
2006-08-22 18:41:00,88.903,88.926,88.889,88.906,855299990.0
2006-08-22 18:42:00,88.89,88.919,88.89,88.907,612900001.0
2006-08-22 18:43:00,88.893,88.911,88.88,88.896,1299100000.0
2006-08-22 18:44:00,88.888,88.904,88.841,88.86,837399996.0
2006-08-22 18:45:00,88.865,88.874,88.842,88.842,984500002.0
2006-08-22 18:46:00,88.866,88.871,88.843,88.849,756999994.0
2006-08-22 18:47:00,88.859,88.87,88.838,88.85,461099998.0
2006-08-22 18:48:00,88.846,88.866,88.845,88.86,779499997.0
2006-08-22 18:49:00,88.86,88.877,88.849,88.858,946499994.0
2006-08-22 18:50:00,88.857,88.87,88.836,88.855,1092800007.0
2006-08-22 18:51:00,88.86,88.868,88.837,88.855,401300004.0
2006-08-22 18:52:00,88.873,88.883,88.854,88.857,931999993.0
2006-08-22 18:53:00,88.849,88.873,88.831,88.853,923399995.0
2006-08-22 18:54:00,88.849,88.872,88.844,88.868,799299997.0
2006-08-22 18:55:00,88.848,88.871,88.842,88.865,979800000.0
2006-08-22 18:56:00,88.843,88.89,88.843,88.887,753800008.0
2006-08-22 18:57:00,88.871,88.901,88.868,88.888,375499999.0
2006-08-22 18:58:00,88.856,88.897,88.856,88.866,1083700002.0
2006-08-22 18:59:00,88.886,88.904,88.88,88.897,792699995.0
2006-08-22 19:00:00,88.894,88.896,88.871,88.872,665599998.0
2006-08-22 19:01:00,88.874,88.899,88.87,88.886,475400000.0
2006-08-22 19:02:00,88.891,88.896,88.875,88.887,209799998.0
2006-08-22 19:03:00,88.887,88.891,88.86,88.885,690299996.0
2006-08-22 19:04:00,88.874,88.9,88.872,88.893,718100000.0
2006-08-22 19:05:00,88.881,88.898,88.868,88.869,334399999.0
2006-08-22 19:06:00,88.887,88.897,88.867,88.867,623000003.0
2006-08-22 19:07:00,88.874,88.899,88.87,88.885,1057199996.0
2006-08-22 19:08:00,88.876,88.891,88.858,88.875,980499994.0
2006-08-22 19:09:00,88.857,88.891,88.857,88.88,649099994.0
2006-08-22 19:10:00,88.869,88.891,88.864,88.883,552200005.0
2006-08-22 19:11:00,88.865,88.882,88.854,88.867,209200001.0
2006-08-22 19:12:00,88.871,88.876,88.845,88.876,271899998.0
2006-08-22 19:13:00,88.857,88.884,88.842,88.875,553500002.0
2006-08-22 19:14:00,88.88,88.89,88.861,88.866,404500003.0
2006-08-22 19:15:00,88.876,88.885,88.854,88.863,780499994.0
2006-08-22 19:16:00,88.866,88.888,88.855,88.87,260399999.0
2006-08-22 19:17:00,88.887,88.893,88.866,88.866,682099999.0
2006-08-22 19:18:00,88.871,88.892,88.857,88.857,438500000.0
2006-08-22 19:19:00,88.883,88.902,88.87,88.889,530800001.0
2006-08-22 19:20:00,88.905,88.908,88.883,88.883,277400001.0
2006-08-22 19:21:00,88.886,88.898,88.868,88.89,302000006.0
2006-08-22 19:22:00,88.871,88.895,88.826,88.89,452400000.0
2006-08-22 19:23:00,88.902,88.905,88.875,88.882,1321100001.0
2006-08-22 19:24:00,88.892,88.9,88.865,88.874,681300000.0
2006-08-22 19:25:00,88.896,88.907,88.869,88.869,1078500002.0
2006-08-22 19:26:00,88.897,88.898,88.867,88.87,1122300004.0
2006-08-22 19:27:00,88.882,88.907,88.87,88.883,972999997.0
2006-08-22 19:28:00,88.87,88.89,88.848,88.865,598300005.0
2006-08-22 19:29:00,88.842,88.881,88.842,88.866,605699999.0
2006-08-22 19:30:00,88.867,88.877,88.846,88.848,919500000.0
2006-08-22 19:31:00,88.849,88.888,88.849,88.887,544199999.0
2006-08-22 19:32:00,88.896,88.91,88.871,88.876,965499993.0
2006-08-22 19:33:00,88.876,88.914,88.876,88.91,594799994.0
2006-08-22 19:34:00,88.878,88.898,88.845,88.857,931499995.0
2006-08-22 19:35:00,88.858,88.871,88.833,88.833,652100001.0
2006-08-22 19:36:00,88.86,88.895,88.849,88.877,345400000.0
2006-08-22 19:37:00,88.892,88.915,88.892,88.913,222400001.0
2006-08-22 19:38:00,88.893,88.911,88.879,88.894,1007700004.0
2006-08-22 19:39:00,88.862,88.903,88.862,88.899,938299997.0
2006-08-22 19:40:00,88.903,88.92,88.886,88.909,606799995.0
2006-08-22 19:41:00,88.911,88.922,88.889,88.9,985400000.0
2006-08-22 19:42:00,88.888,88.92,88.883,88.901,499599997.0
2006-08-22 19:43:00,88.884,88.908,88.879,88.891,401200000.0
2006-08-22 19:44:00,88.881,88.892,88.862,88.882,449600000.0
2006-08-22 19:45:00,88.863,88.891,88.862,88.879,369900002.0
2006-08-22 19:46:00,88.867,88.888,88.85,88.858,329500001.0
2006-08-22 19:47:00,88.851,88.888,88.851,88.887,180300002.0
2006-08-22 19:48:00,88.887,88.889,88.849,88.865,961900000.0
2006-08-22 19:49:00,88.882,88.882,88.835,88.849,590200004.0
2006-08-22 19:50:00,88.862,88.878,88.855,88.862,390200000.0
2006-08-22 19:51:00,88.863,88.891,88.863,88.891,300600002.0
2006-08-22 19:52:00,88.898,88.926,88.881,88.903,368399999.0
2006-08-22 19:53:00,88.924,88.924,88.889,88.895,692399997.0
2006-08-22 19:54:00,88.905,88.915,88.874,88.874,769200001.0
2006-08-22 19:55:00,88.877,88.896,88.863,88.889,368299997.0
2006-08-22 19:56:00,88.888,88.898,88.868,88.87,360699998.0
2006-08-22 19:57:00,88.882,88.904,88.876,88.903,432699996.0
2006-08-22 19:58:00,88.902,88.914,88.87,88.87,795599998.0
2006-08-22 19:59:00,88.882,88.905,88.869,88.878,720800002.0
2006-08-22 20:00:00,88.896,88.902,88.864,88.869,332300006.0
2006-08-22 20:01:00,88.878,88.895,88.858,88.877,469699999.0
2006-08-22 20:02:00,88.889,88.91,88.871,88.884,671699999.0
2006-08-22 20:03:00,88.876,88.88,88.853,88.855,437799999.0
2006-08-22 20:04:00,88.874,88.884,88.816,88.864,299399995.0
2006-08-22 20:05:00,88.86,88.888,88.848,88.878,595900001.0
2006-08-22 20:06:00,88.857,88.879,88.856,88.873,806299995.0
2006-08-22 20:07:00,88.864,88.896,88.853,88.89,739699999.0
2006-08-22 20:08:00,88.892,88.902,88.865,88.877,486000000.0
2006-08-22 20:09:00,88.871,88.894,88.866,88.882,683500007.0
2006-08-22 20:10:00,88.883,88.887,88.866,88.878,755000001.0
2006-08-22 20:11:00,88.87,88.889,88.86,88.883,849099992.0
2006-08-22 20:12:00,88.887,88.901,88.867,88.874,1442799998.0
2006-08-22 20:13:00,88.885,88.891,88.863,88.87,717399987.0
2006-08-22 20:14:00,88.892,88.898,88.865,88.885,465500003.0
2006-08-22 20:15:00,88.895,88.898,88.873,88.875,795199996.0
2006-08-22 20:16:00,88.884,88.89,88.848,88.85,608799996.0
2006-08-22 20:17:00,88.875,88.879,88.85,88.859,258200001.0
2006-08-22 20:18:00,88.872,88.883,88.857,88.873,184499999.0
2006-08-22 20:19:00,88.879,88.88,88.853,88.857,298199998.0
2006-08-22 20:20:00,88.868,88.873,88.845,88.861,780000001.0
2006-08-22 20:21:00,88.859,88.886,88.855,88.883,501200008.0
2006-08-22 20:22:00,88.872,88.891,88.852,88.875,825699990.0
2006-08-22 20:23:00,88.875,88.886,88.86,88.868,463700002.0
2006-08-22 20:24:00,88.857,88.884,88.857,88.875,373899994.0
2006-08-22 20:25:00,88.863,88.886,88.861,88.879,723799998.0
2006-08-22 20:26:00,88.866,88.881,88.846,88.871,504100003.0
2006-08-22 20:27:00,88.86,88.88,88.85,88.866,428999997.0
2006-08-22 20:28:00,88.841,88.866,88.83,88.849,1100599992.0
2006-08-22 20:29:00,88.85,88.864,88.831,88.838,1483399992.0
2006-08-22 20:30:00,88.821,88.852,88.819,88.819,1386999993.0
2006-08-22 20:31:00,88.831,88.845,88.822,88.843,1250399996.0
2006-08-22 20:32:00,88.844,88.847,88.815,88.815,1244099993.0
2006-08-22 20:33:00,88.816,88.83,88.804,88.825,659200000.0
2006-08-22 20:34:00,88.827,88.832,88.795,88.795,413300001.0
2006-08-22 20:35:00,88.818,88.829,88.793,88.793,412899995.0
2006-08-22 20:36:00,88.802,88.827,88.798,88.827,532199997.0
2006-08-22 20:37:00,88.82,88.838,88.802,88.814,600099998.0
2006-08-22 20:38:00,88.823,88.823,88.781,88.788,975200001.0
2006-08-22 20:39:00,88.796,88.798,88.768,88.768,681599997.0
2006-08-22 20:40:00,88.788,88.806,88.775,88.778,1575999992.0
2006-08-22 20:41:00,88.799,88.808,88.781,88.798,1038799994.0
2006-08-22 20:42:00,88.798,88.83,88.785,88.818,1279099998.0
2006-08-22 20:43:00,88.81,88.838,88.806,88.838,835999997.0
2006-08-22 20:44:00,88.837,88.84,88.798,88.805,707799993.0
2006-08-22 20:45:00,88.829,88.854,88.826,88.852,754999996.0
2006-08-22 20:46:00,88.84,88.853,88.817,88.835,612500000.0
2006-08-22 20:47:00,88.844,88.844,88.815,88.824,797799995.0
2006-08-22 20:48:00,88.843,88.85,88.818,88.825,679099999.0
2006-08-22 20:49:00,88.842,88.86,88.825,88.835,532599994.0
2006-08-22 20:50:00,88.826,88.857,88.804,88.844,1178399992.0
2006-08-22 20:51:00,88.85,88.852,88.82,88.831,506599999.0
2006-08-22 20:52:00,88.82,88.846,88.818,88.845,414299998.0
2006-08-22 20:53:00,88.845,88.854,88.828,88.828,1238600003.0
2006-08-22 20:54:00,88.837,88.855,88.818,88.826,515200003.0
2006-08-22 20:55:00,88.84,88.85,88.817,88.817,1168599993.0
2006-08-22 20:56:00,88.804,88.834,88.79,88.803,611800002.0
2006-08-22 20:57:00,88.797,88.809,88.773,88.781,701300001.0
2006-08-22 20:58:00,88.784,88.821,88.784,88.81,1443800002.0
2006-08-22 20:59:00,88.797,88.812,88.768,88.805,989699998.0
2006-08-22 21:00:00,88.807,88.851,88.807,88.81,1197699997.0
2006-08-22 21:01:00,88.821,88.844,88.813,88.829,1028499991.0
2006-08-22 21:02:00,88.832,88.838,88.816,88.816,457000001.0
2006-08-22 21:03:00,88.829,88.829,88.804,88.809,455799990.0
2006-08-22 21:04:00,88.824,88.825,88.788,88.788,318600000.0
2006-08-22 21:05:00,88.808,88.829,88.783,88.807,721399996.0
2006-08-22 21:06:00,88.827,88.832,88.802,88.803,690399995.0
2006-08-22 21:07:00,88.811,88.834,88.795,88.822,773600003.0
2006-08-22 21:08:00,88.83,88.838,88.803,88.81,844899998.0
2006-08-22 21:09:00,88.83,88.84,88.808,88.813,270199999.0
2006-08-22 21:10:00,88.806,88.825,88.788,88.821,757100001.0
2006-08-22 21:11:00,88.82,88.829,88.797,88.797,693899997.0
2006-08-22 21:12:00,88.82,88.824,88.8,88.803,301800001.0
2006-08-22 21:13:00,88.805,88.832,88.805,88.832,427499997.0
2006-08-22 21:14:00,88.835,88.837,88.81,88.813,703899998.0
2006-08-22 21:15:00,88.802,88.832,88.793,88.816,893999996.0
2006-08-22 21:16:00,88.798,88.827,88.798,88.817,879299992.0
2006-08-22 21:17:00,88.8,88.821,88.785,88.807,1053200007.0
2006-08-22 21:18:00,88.791,88.808,88.773,88.805,565099995.0
2006-08-22 21:19:00,88.783,88.804,88.775,88.795,705900003.0
2006-08-22 21:20:00,88.799,88.808,88.774,88.795,1306599994.0
2006-08-22 21:21:00,88.782,88.798,88.761,88.78,884299995.0
2006-08-22 21:22:00,88.769,88.796,88.756,88.769,751599997.0
2006-08-22 21:23:00,88.773,88.792,88.761,88.776,957699998.0
2006-08-22 21:24:00,88.781,88.804,88.774,88.793,876899995.0
2006-08-22 21:25:00,88.777,88.818,88.776,88.785,900199993.0
2006-08-22 21:26:00,88.802,88.816,88.788,88.796,360800000.0
2006-08-22 21:27:00,88.808,88.817,88.792,88.794,438400000.0
2006-08-22 21:28:00,88.789,88.818,88.789,88.796,305400000.0
2006-08-22 21:29:00,88.82,88.828,88.804,88.814,506700000.0
2006-08-22 21:30:00,88.805,88.827,88.795,88.815,265299998.0
2006-08-22 21:31:00,88.814,88.83,88.796,88.825,298499999.0
2006-08-22 21:32:00,88.813,88.825,88.8,88.817,429400002.0
2006-08-22 21:33:00,88.808,88.824,88.79,88.815,408700004.0
2006-08-22 21:34:00,88.822,88.822,88.791,88.791,182500002.0
2006-08-22 21:35:00,88.793,88.817,88.792,88.812,454899997.0
2006-08-22 21:36:00,88.815,88.82,88.794,88.8,598099996.0
2006-08-22 21:37:00,88.794,88.816,88.786,88.808,572299994.0
2006-08-22 21:38:00,88.806,88.815,88.791,88.792,117099999.0
2006-08-22 21:39:00,88.813,88.818,88.787,88.807,403000001.0
2006-08-22 21:40:00,88.802,88.818,88.783,88.788,409800005.0
2006-08-22 21:41:00,88.813,88.814,88.786,88.79,335999997.0
2006-08-22 21:42:00,88.788,88.807,88.782,88.8,361200000.0
2006-08-22 21:43:00,88.789,88.804,88.773,88.8,356500002.0
2006-08-22 21:44:00,88.795,88.81,88.775,88.79,977399993.0
2006-08-22 21:45:00,88.795,88.809,88.774,88.785,459500000.0
2006-08-22 21:46:00,88.803,88.826,88.791,88.804,148800002.0
2006-08-22 21:47:00,88.821,88.831,88.804,88.817,484299998.0
2006-08-22 21:48:00,88.833,88.833,88.791,88.807,868700002.0
2006-08-22 21:49:00,88.82,88.829,88.799,88.802,343899998.0
2006-08-22 21:50:00,88.799,88.83,88.799,88.823,196199998.0
2006-08-22 21:51:00,88.802,88.82,88.797,88.81,488699993.0
2006-08-22 21:52:00,88.793,88.808,88.789,88.805,124400000.0
2006-08-22 21:53:00,88.794,88.82,88.794,88.817,438999998.0
2006-08-22 21:54:00,88.804,88.817,88.783,88.801,299799998.0
2006-08-22 21:55:00,88.809,88.815,88.79,88.79,267199999.0
2006-08-22 21:56:00,88.789,88.82,88.786,88.805,340600002.0
2006-08-22 21:57:00,88.804,88.804,88.765,88.765,139700002.0
2006-08-22 21:58:00,88.765,88.79,88.765,88.778,119900001.0
2006-08-22 21:59:00,88.758,88.776,88.75,88.771,366299999.0
2006-08-22 22:00:00,88.77,88.777,88.754,88.757,587100002.0
2006-08-22 22:01:00,88.762,88.78,88.739,88.767,649000004.0
2006-08-22 22:02:00,88.78,88.799,88.756,88.799,554099997.0
2006-08-22 22:03:00,88.794,88.795,88.754,88.754,327599999.0
2006-08-22 22:04:00,88.756,88.795,88.756,88.795,639099997.0
2006-08-22 22:05:00,88.788,88.8,88.77,88.77,268999995.0
2006-08-22 22:06:00,88.759,88.787,88.751,88.777,255199999.0
2006-08-22 22:07:00,88.768,88.779,88.751,88.776,250200001.0
2006-08-22 22:08:00,88.781,88.788,88.768,88.769,94400000.0
2006-08-22 22:09:00,88.779,88.815,88.779,88.801,230900001.0
2006-08-22 22:10:00,88.807,88.807,88.773,88.783,232599997.0
2006-08-22 22:11:00,88.779,88.807,88.779,88.804,404000001.0
2006-08-22 22:12:00,88.808,88.814,88.79,88.794,396799998.0
2006-08-22 22:13:00,88.786,88.81,88.777,88.782,367899997.0
2006-08-22 22:14:00,88.784,88.81,88.784,88.807,266699997.0
2006-08-22 22:15:00,88.813,88.82,88.795,88.807,235799998.0
2006-08-22 22:16:00,88.81,88.827,88.792,88.82,404299999.0
2006-08-22 22:17:00,88.818,88.83,88.803,88.811,248199999.0
2006-08-22 22:18:00,88.825,88.83,88.801,88.805,451800005.0
2006-08-22 22:19:00,88.807,88.835,88.803,88.833,246000000.0
2006-08-22 22:20:00,88.816,88.832,88.8,88.8,283500002.0
2006-08-22 22:21:00,88.825,88.83,88.804,88.81,294199998.0
2006-08-22 22:22:00,88.832,88.847,88.822,88.826,288099996.0
2006-08-22 22:23:00,88.839,88.849,88.816,88.823,350699999.0
2006-08-22 22:24:00,88.832,88.844,88.815,88.815,356499995.0
2006-08-22 22:25:00,88.813,88.834,88.813,88.83,242799996.0
2006-08-22 22:26:00,88.821,88.821,88.787,88.787,199500000.0
2006-08-22 22:27:00,88.797,88.803,88.768,88.78,711499994.0
2006-08-22 22:28:00,88.779,88.803,88.771,88.803,299899997.0
2006-08-22 22:29:00,88.785,88.81,88.784,88.801,310999999.0
2006-08-22 22:30:00,88.778,88.796,88.759,88.79,132600000.0
2006-08-22 22:31:00,88.781,88.795,88.749,88.785,690099995.0
2006-08-22 22:32:00,88.769,88.787,88.757,88.776,384199998.0
2006-08-22 22:33:00,88.781,88.798,88.75,88.764,690699997.0
2006-08-22 22:34:00,88.753,88.788,88.753,88.788,480700005.0
2006-08-22 22:35:00,88.778,88.798,88.775,88.792,135700000.0
2006-08-22 22:36:00,88.774,88.798,88.774,88.79,281600003.0
2006-08-22 22:37:00,88.799,88.808,88.784,88.785,245099998.0
2006-08-22 22:38:00,88.789,88.806,88.763,88.789,190399996.0
2006-08-22 22:39:00,88.763,88.785,88.753,88.775,253900003.0
2006-08-22 22:40:00,88.775,88.785,88.751,88.759,204399999.0
2006-08-22 22:41:00,88.754,88.785,88.754,88.765,178100001.0
2006-08-22 22:42:00,88.771,88.798,88.77,88.79,237100000.0
2006-08-22 22:43:00,88.795,88.8,88.765,88.786,283399999.0
2006-08-22 22:44:00,88.787,88.8,88.765,88.768,447600002.0
2006-08-22 22:45:00,88.788,88.798,88.759,88.78,562200002.0
2006-08-22 22:46:00,88.775,88.806,88.761,88.786,358799996.0
2006-08-22 22:47:00,88.795,88.795,88.755,88.755,188299999.0
2006-08-22 22:48:00,88.785,88.792,88.757,88.757,354700001.0
2006-08-22 22:49:00,88.78,88.795,88.747,88.763,224500001.0
2006-08-22 22:50:00,88.783,88.79,88.751,88.772,223199998.0
2006-08-22 22:51:00,88.764,88.8,88.748,88.785,270999998.0
2006-08-22 22:52:00,88.785,88.795,88.765,88.773,202800002.0
2006-08-22 22:53:00,88.782,88.795,88.75,88.785,446699999.0
2006-08-22 22:54:00,88.772,88.795,88.761,88.785,295299998.0
2006-08-22 22:55:00,88.785,88.795,88.761,88.761,324000000.0
2006-08-22 22:56:00,88.785,88.793,88.762,88.774,237199999.0
2006-08-22 22:57:00,88.79,88.795,88.752,88.774,273199999.0
2006-08-22 22:58:00,88.793,88.795,88.745,88.774,252399999.0
2006-08-22 22:59:00,88.773,88.795,88.711,88.785,432300004.0
2006-08-22 23:00:00,88.781,88.815,88.762,88.815,151600001.0
2006-08-22 23:01:00,88.83,88.83,88.731,88.784,148400001.0
2006-08-22 23:02:00,88.826,88.826,88.782,88.783,213200000.0
2006-08-22 23:03:00,88.807,88.826,88.779,88.779,309600000.0
2006-08-22 23:04:00,88.822,88.835,88.784,88.796,214800000.0
2006-08-22 23:05:00,88.812,88.824,88.782,88.782,191500001.0
2006-08-22 23:06:00,88.761,88.818,88.761,88.818,181200000.0
2006-08-22 23:07:00,88.81,88.821,88.762,88.769,167000000.0
2006-08-22 23:08:00,88.768,88.803,88.768,88.792,148400000.0
2006-08-22 23:09:00,88.8,88.81,88.777,88.779,170899998.0
2006-08-22 23:10:00,88.803,88.824,88.79,88.809,291500001.0
2006-08-22 23:11:00,88.812,88.825,88.788,88.816,199000000.0
2006-08-22 23:12:00,88.814,88.825,88.791,88.807,163499999.0
2006-08-22 23:13:00,88.813,88.844,88.798,88.802,199699999.0
2006-08-22 23:14:00,88.807,88.829,88.781,88.781,277400001.0
2006-08-22 23:15:00,88.822,88.845,88.801,88.81,287899997.0
2006-08-22 23:16:00,88.814,88.838,88.791,88.804,159999999.0
2006-08-22 23:17:00,88.818,88.833,88.79,88.797,250499999.0
2006-08-22 23:18:00,88.818,88.854,88.801,88.835,252300000.0
2006-08-22 23:19:00,88.812,88.855,88.793,88.848,158699997.0
2006-08-22 23:20:00,88.838,88.852,88.802,88.826,268900002.0
2006-08-22 23:21:00,88.838,88.869,88.822,88.845,109900000.0
2006-08-22 23:22:00,88.846,88.864,88.81,88.832,213600001.0
2006-08-22 23:23:00,88.845,88.856,88.792,88.792,168500000.0
2006-08-22 23:24:00,88.839,88.853,88.8,88.847,202499998.0
2006-08-22 23:25:00,88.802,88.833,88.788,88.81,107000000.0
2006-08-22 23:26:00,88.802,88.836,88.789,88.789,129100000.0
2006-08-22 23:27:00,88.799,88.831,88.798,88.824,197999996.0
2006-08-22 23:28:00,88.803,88.834,88.801,88.813,157700000.0
2006-08-22 23:29:00,88.842,88.859,88.818,88.822,133900000.0
2006-08-22 23:30:00,88.844,88.864,88.823,88.823,143200003.0
2006-08-22 23:31:00,88.825,88.847,88.749,88.767,171999998.0
2006-08-22 23:32:00,88.803,88.825,88.783,88.787,226400000.0
2006-08-22 23:33:00,88.815,88.836,88.784,88.797,180800000.0
2006-08-22 23:34:00,88.785,88.834,88.77,88.781,229800000.0
2006-08-22 23:35:00,88.782,88.813,88.78,88.797,219200000.0
2006-08-22 23:36:00,88.794,88.807,88.766,88.768,230700000.0
2006-08-22 23:37:00,88.788,88.822,88.781,88.822,176999997.0
2006-08-22 23:38:00,88.781,88.819,88.78,88.8,240900002.0
2006-08-22 23:39:00,88.796,88.826,88.752,88.825,190999995.0
2006-08-22 23:40:00,88.805,88.825,88.784,88.788,266999997.0
2006-08-22 23:41:00,88.793,88.821,88.769,88.769,257200002.0
2006-08-22 23:42:00,88.781,88.813,88.781,88.798,320600002.0
2006-08-22 23:43:00,88.791,88.822,88.774,88.792,275600002.0
2006-08-22 23:44:00,88.777,88.83,88.777,88.777,254299998.0
2006-08-22 23:45:00,88.78,88.824,88.775,88.8,248899998.0
2006-08-22 23:46:00,88.777,88.802,88.766,88.766,154499998.0
2006-08-22 23:47:00,88.773,88.816,88.767,88.784,134500000.0
2006-08-22 23:48:00,88.79,88.8,88.76,88.762,272700004.0
2006-08-22 23:49:00,88.774,88.784,88.753,88.77,248700002.0
2006-08-22 23:50:00,88.766,88.8,88.754,88.774,105699999.0
2006-08-22 23:51:00,88.792,88.792,88.74,88.744,160000000.0
2006-08-22 23:52:00,88.756,88.78,88.74,88.747,184299998.0
2006-08-22 23:53:00,88.751,88.774,88.723,88.747,141600001.0
2006-08-22 23:54:00,88.739,88.786,88.739,88.757,183199999.0
2006-08-22 23:55:00,88.758,88.771,88.741,88.757,277499999.0
2006-08-22 23:56:00,88.777,88.791,88.747,88.752,177599999.0
2006-08-22 23:57:00,88.743,88.772,88.735,88.76,130700000.0
2006-08-22 23:58:00,88.752,88.795,88.747,88.755,188400000.0
2006-08-22 23:59:00,88.76,88.775,88.742,88.76,271899991.0
2006-08-23 00:00:00,88.752,88.78,88.745,88.763,172300000.0
2006-08-23 00:01:00,88.75,88.785,88.734,88.754,247099997.0
2006-08-23 00:02:00,88.771,88.783,88.747,88.754,193100000.0
2006-08-23 00:03:00,88.757,88.808,88.757,88.779,227999996.0
2006-08-23 00:04:00,88.775,88.801,88.757,88.776,155099997.0
2006-08-23 00:05:00,88.775,88.812,88.772,88.805,220399997.0
2006-08-23 00:06:00,88.781,88.808,88.763,88.778,163799998.0
2006-08-23 00:07:00,88.796,88.818,88.773,88.806,198599999.0
2006-08-23 00:08:00,88.774,88.819,88.773,88.792,129099999.0
2006-08-23 00:09:00,88.791,88.817,88.765,88.793,184900001.0
2006-08-23 00:10:00,88.8,88.822,88.781,88.813,230299999.0
2006-08-23 00:11:00,88.809,88.831,88.787,88.8,181200002.0
2006-08-23 00:12:00,88.792,88.814,88.787,88.809,167500001.0
2006-08-23 00:13:00,88.795,88.832,88.792,88.795,219799999.0
2006-08-23 00:14:00,88.788,88.838,88.777,88.816,233400002.0
2006-08-23 00:15:00,88.776,88.833,88.776,88.822,247600004.0
2006-08-23 00:16:00,88.809,88.816,88.786,88.789,201500001.0
2006-08-23 00:17:00,88.806,88.823,88.784,88.786,171299999.0
2006-08-23 00:18:00,88.782,88.81,88.772,88.793,217399999.0
2006-08-23 00:19:00,88.765,88.829,88.765,88.803,171899999.0
2006-08-23 00:20:00,88.822,88.839,88.795,88.795,234999998.0
2006-08-23 00:21:00,88.778,88.815,88.778,88.798,142899996.0
2006-08-23 00:22:00,88.793,88.82,88.774,88.775,236900001.0
2006-08-23 00:23:00,88.78,88.808,88.756,88.779,346499998.0
2006-08-23 00:24:00,88.776,88.789,88.748,88.748,187799999.0
2006-08-23 00:25:00,88.758,88.798,88.733,88.738,158199999.0
2006-08-23 00:26:00,88.747,88.761,88.724,88.726,227900001.0
2006-08-23 00:27:00,88.75,88.773,88.744,88.772,203700000.0
2006-08-23 00:28:00,88.757,88.773,88.731,88.731,195000002.0
2006-08-23 00:29:00,88.743,88.783,88.735,88.744,177800001.0
2006-08-23 00:30:00,88.746,88.793,88.744,88.778,172700001.0
2006-08-23 00:31:00,88.745,88.788,88.743,88.775,161799998.0
2006-08-23 00:32:00,88.758,88.785,88.733,88.742,148099999.0
2006-08-23 00:33:00,88.767,88.785,88.746,88.764,183299999.0
2006-08-23 00:34:00,88.771,88.796,88.753,88.753,140400001.0
2006-08-23 00:35:00,88.789,88.801,88.763,88.776,251800001.0
2006-08-23 00:36:00,88.786,88.794,88.761,88.779,282800001.0
2006-08-23 00:37:00,88.767,88.813,88.767,88.813,213700000.0
2006-08-23 00:38:00,88.78,88.804,88.765,88.766,229699997.0
2006-08-23 00:39:00,88.778,88.823,88.77,88.787,203599998.0
2006-08-23 00:40:00,88.752,88.819,88.752,88.788,191299998.0
2006-08-23 00:41:00,88.801,88.81,88.773,88.792,179300000.0
2006-08-23 00:42:00,88.758,88.814,88.758,88.796,278800000.0
2006-08-23 00:43:00,88.775,88.792,88.743,88.78,243999999.0
2006-08-23 00:44:00,88.769,88.801,88.769,88.77,192000000.0
2006-08-23 00:45:00,88.771,88.81,88.766,88.772,131199999.0
2006-08-23 00:46:00,88.779,88.822,88.775,88.807,179200001.0
2006-08-23 00:47:00,88.798,88.806,88.772,88.775,259700000.0
2006-08-23 00:48:00,88.807,88.807,88.759,88.759,235099999.0
2006-08-23 00:49:00,88.767,88.79,88.756,88.777,268900000.0
2006-08-23 00:50:00,88.793,88.8,88.766,88.772,235500001.0
2006-08-23 00:51:00,88.764,88.789,88.751,88.756,233599999.0
2006-08-23 00:52:00,88.747,88.792,88.747,88.764,236399997.0
2006-08-23 00:53:00,88.746,88.786,88.738,88.779,164899999.0
2006-08-23 00:54:00,88.754,88.778,88.74,88.747,278400002.0
2006-08-23 00:55:00,88.75,88.785,88.732,88.742,285499997.0
2006-08-23 00:56:00,88.77,88.794,88.751,88.751,223399999.0
2006-08-23 00:57:00,88.789,88.803,88.756,88.77,170200001.0
2006-08-23 00:58:00,88.785,88.798,88.757,88.772,101500000.0
2006-08-23 00:59:00,88.784,88.784,88.751,88.76,106699998.0
2006-08-23 01:00:00,88.773,88.8,88.763,88.781,205500000.0
2006-08-23 01:01:00,88.773,88.777,88.733,88.744,229299998.0
2006-08-23 01:02:00,88.739,88.766,88.713,88.713,266099999.0
2006-08-23 01:03:00,88.738,88.765,88.712,88.724,103000000.0
2006-08-23 01:04:00,88.736,88.736,88.704,88.709,264000002.0
2006-08-23 01:05:00,88.709,88.732,88.708,88.732,128600001.0
2006-08-23 01:06:00,88.722,88.736,88.703,88.735,133000001.0
2006-08-23 01:07:00,88.725,88.737,88.711,88.722,159199999.0
2006-08-23 01:08:00,88.727,88.739,88.71,88.714,215899996.0
2006-08-23 01:09:00,88.714,88.736,88.714,88.731,180099999.0
2006-08-23 01:10:00,88.729,88.735,88.717,88.723,127299997.0
2006-08-23 01:11:00,88.714,88.729,88.708,88.722,175199999.0
2006-08-23 01:12:00,88.724,88.736,88.704,88.719,214500001.0
2006-08-23 01:13:00,88.706,88.729,88.702,88.717,201400001.0
2006-08-23 01:14:00,88.695,88.721,88.695,88.713,271499999.0
2006-08-23 01:15:00,88.694,88.727,88.694,88.718,200400002.0
2006-08-23 01:16:00,88.703,88.724,88.698,88.701,220500000.0
2006-08-23 01:17:00,88.729,88.729,88.701,88.704,288799997.0
2006-08-23 01:18:00,88.702,88.736,88.701,88.725,212899999.0
2006-08-23 01:19:00,88.72,88.741,88.718,88.74,245799999.0
2006-08-23 01:20:00,88.712,88.737,88.712,88.73,158800002.0
2006-08-23 01:21:00,88.731,88.74,88.709,88.723,144099999.0
2006-08-23 01:22:00,88.72,88.734,88.705,88.713,251800003.0
2006-08-23 01:23:00,88.732,88.741,88.709,88.714,229900000.0
2006-08-23 01:24:00,88.722,88.744,88.719,88.727,288500004.0
2006-08-23 01:25:00,88.723,88.744,88.721,88.737,194200001.0
2006-08-23 01:26:00,88.723,88.737,88.706,88.735,234299999.0
2006-08-23 01:27:00,88.736,88.737,88.712,88.712,136199999.0
2006-08-23 01:28:00,88.693,88.713,88.683,88.701,115900000.0
2006-08-23 01:29:00,88.708,88.713,88.693,88.695,196299998.0
2006-08-23 01:30:00,88.71,88.719,88.684,88.689,149200000.0
2006-08-23 01:31:00,88.69,88.717,88.682,88.7,409699996.0
2006-08-23 01:32:00,88.679,88.699,88.673,88.697,185799998.0
2006-08-23 01:33:00,88.692,88.705,88.679,88.705,228799999.0
2006-08-23 01:34:00,88.683,88.709,88.66,88.69,143300000.0
2006-08-23 01:35:00,88.707,88.708,88.686,88.686,96899998.0
2006-08-23 01:36:00,88.7,88.712,88.688,88.705,218900002.0
2006-08-23 01:37:00,88.689,88.71,88.685,88.71,171699999.0
2006-08-23 01:38:00,88.708,88.727,88.695,88.71,159199998.0
2006-08-23 01:39:00,88.728,88.732,88.701,88.72,273400000.0
2006-08-23 01:40:00,88.728,88.738,88.71,88.715,267199995.0
2006-08-23 01:41:00,88.741,88.741,88.709,88.713,174599997.0
2006-08-23 01:42:00,88.736,88.737,88.716,88.716,215499999.0
2006-08-23 01:43:00,88.742,88.75,88.726,88.733,160600002.0
2006-08-23 01:44:00,88.731,88.748,88.715,88.717,148900000.0
2006-08-23 01:45:00,88.748,88.756,88.72,88.72,191200001.0
2006-08-23 01:46:00,88.74,88.744,88.721,88.74,225699999.0
2006-08-23 01:47:00,88.734,88.752,88.729,88.745,243900003.0
2006-08-23 01:48:00,88.713,88.754,88.713,88.753,186699999.0
2006-08-23 01:49:00,88.753,88.759,88.73,88.739,223600001.0
2006-08-23 01:50:00,88.763,88.777,88.753,88.76,181600001.0
2006-08-23 01:51:00,88.764,88.773,88.742,88.756,151899999.0
2006-08-23 01:52:00,88.753,88.778,88.752,88.77,395200000.0
2006-08-23 01:53:00,88.751,88.771,88.741,88.757,195899999.0
2006-08-23 01:54:00,88.757,88.77,88.738,88.742,152100000.0
2006-08-23 01:55:00,88.75,88.779,88.744,88.768,256299995.0
2006-08-23 01:56:00,88.734,88.759,88.729,88.745,144600001.0
2006-08-23 01:57:00,88.756,88.759,88.731,88.741,144700001.0
2006-08-23 01:58:00,88.745,88.772,88.745,88.762,209600001.0
2006-08-23 01:59:00,88.754,88.754,88.722,88.734,373600002.0
2006-08-23 02:00:00,88.753,88.765,88.736,88.751,139100000.0
2006-08-23 02:01:00,88.761,88.771,88.736,88.755,179400001.0
2006-08-23 02:02:00,88.744,88.757,88.716,88.737,136600001.0
2006-08-23 02:03:00,88.744,88.757,88.724,88.747,191199999.0
2006-08-23 02:04:00,88.746,88.756,88.718,88.74,200200001.0
2006-08-23 02:05:00,88.73,88.756,88.722,88.75,144400000.0
2006-08-23 02:06:00,88.757,88.764,88.739,88.755,189100000.0
2006-08-23 02:07:00,88.753,88.78,88.741,88.771,337899994.0
2006-08-23 02:08:00,88.759,88.779,88.757,88.771,245500002.0
2006-08-23 02:09:00,88.771,88.771,88.746,88.758,194999998.0
2006-08-23 02:10:00,88.756,88.756,88.735,88.736,143800002.0
2006-08-23 02:11:00,88.734,88.736,88.714,88.719,300999995.0
2006-08-23 02:12:00,88.736,88.746,88.715,88.726,196899998.0
2006-08-23 02:13:00,88.723,88.744,88.723,88.74,163700000.0
2006-08-23 02:14:00,88.731,88.747,88.719,88.73,91499999.0
2006-08-23 02:15:00,88.73,88.758,88.712,88.73,299099997.0
2006-08-23 02:16:00,88.719,88.744,88.711,88.744,209599999.0
2006-08-23 02:17:00,88.722,88.748,88.717,88.742,231900004.0
2006-08-23 02:18:00,88.727,88.751,88.719,88.742,122800000.0
2006-08-23 02:19:00,88.739,88.746,88.719,88.739,260000001.0
2006-08-23 02:20:00,88.735,88.753,88.728,88.753,100500000.0
2006-08-23 02:21:00,88.748,88.761,88.733,88.753,152299999.0
2006-08-23 02:22:00,88.758,88.769,88.745,88.749,145599999.0
2006-08-23 02:23:00,88.753,88.773,88.745,88.77,206499997.0
2006-08-23 02:24:00,88.754,88.763,88.742,88.746,128800001.0
2006-08-23 02:25:00,88.752,88.766,88.733,88.744,124100000.0
2006-08-23 02:26:00,88.75,88.768,88.733,88.749,180799998.0
2006-08-23 02:27:00,88.759,88.759,88.736,88.736,266799999.0
2006-08-23 02:28:00,88.754,88.766,88.735,88.757,262600001.0
2006-08-23 02:29:00,88.756,88.757,88.733,88.74,240500001.0
2006-08-23 02:30:00,88.748,88.76,88.711,88.735,138000002.0
2006-08-23 02:31:00,88.733,88.744,88.718,88.727,168600002.0
2006-08-23 02:32:00,88.732,88.75,88.723,88.737,277200001.0
2006-08-23 02:33:00,88.721,88.744,88.72,88.741,149500000.0
2006-08-23 02:34:00,88.724,88.752,88.724,88.751,118999999.0
2006-08-23 02:35:00,88.736,88.758,88.73,88.75,261300004.0
2006-08-23 02:36:00,88.754,88.761,88.738,88.738,189300000.0
2006-08-23 02:37:00,88.732,88.759,88.725,88.743,217099997.0
2006-08-23 02:38:00,88.751,88.766,88.74,88.743,258999997.0
2006-08-23 02:39:00,88.757,88.783,88.742,88.766,231800000.0
2006-08-23 02:40:00,88.778,88.78,88.756,88.767,111700001.0
2006-08-23 02:41:00,88.768,88.786,88.752,88.786,137000001.0
2006-08-23 02:42:00,88.78,88.78,88.745,88.745,195799998.0
2006-08-23 02:43:00,88.767,88.773,88.729,88.754,196700000.0
2006-08-23 02:44:00,88.773,88.786,88.751,88.766,92600000.0
2006-08-23 02:45:00,88.761,88.77,88.742,88.746,159899999.0
2006-08-23 02:46:00,88.766,88.783,88.75,88.775,259200002.0
2006-08-23 02:47:00,88.775,88.78,88.755,88.76,217600000.0
2006-08-23 02:48:00,88.758,88.779,88.75,88.773,166200000.0
2006-08-23 02:49:00,88.76,88.76,88.732,88.737,129100001.0
2006-08-23 02:50:00,88.755,88.762,88.725,88.74,205199998.0
2006-08-23 02:51:00,88.734,88.755,88.731,88.751,216700002.0
2006-08-23 02:52:00,88.73,88.761,88.722,88.742,163899998.0
2006-08-23 02:53:00,88.747,88.773,88.746,88.765,265800001.0
2006-08-23 02:54:00,88.732,88.756,88.729,88.751,189800002.0
2006-08-23 02:55:00,88.753,88.769,88.734,88.751,137000000.0
2006-08-23 02:56:00,88.766,88.783,88.753,88.761,263599998.0
2006-08-23 02:57:00,88.756,88.774,88.741,88.769,265900000.0
2006-08-23 02:58:00,88.764,88.774,88.743,88.746,186199999.0
2006-08-23 02:59:00,88.761,88.77,88.744,88.754,56100000.0
2006-08-23 03:00:00,88.759,88.768,88.742,88.755,176299999.0
2006-08-23 03:01:00,88.758,88.758,88.725,88.725,134800001.0
2006-08-23 03:02:00,88.731,88.74,88.713,88.722,70800000.0
2006-08-23 03:03:00,88.745,88.751,88.722,88.736,255399999.0
2006-08-23 03:04:00,88.724,88.739,88.71,88.733,71200001.0
2006-08-23 03:05:00,88.725,88.734,88.701,88.726,183000002.0
2006-08-23 03:06:00,88.723,88.741,88.72,88.741,102000000.0
2006-08-23 03:07:00,88.736,88.75,88.718,88.735,242700002.0
2006-08-23 03:08:00,88.739,88.749,88.717,88.72,181899996.0
2006-08-23 03:09:00,88.717,88.723,88.698,88.705,222300003.0
2006-08-23 03:10:00,88.712,88.732,88.693,88.726,243799997.0
2006-08-23 03:11:00,88.74,88.757,88.726,88.739,219900002.0
2006-08-23 03:12:00,88.749,88.771,88.725,88.76,247499998.0
2006-08-23 03:13:00,88.764,88.774,88.747,88.761,100000000.0
2006-08-23 03:14:00,88.763,88.775,88.724,88.738,288400002.0
2006-08-23 03:15:00,88.726,88.744,88.711,88.739,121699998.0
2006-08-23 03:16:00,88.718,88.739,88.714,88.734,200000002.0
2006-08-23 03:17:00,88.726,88.738,88.707,88.707,186699998.0
2006-08-23 03:18:00,88.75,88.761,88.735,88.76,181900002.0
2006-08-23 03:19:00,88.769,88.771,88.738,88.738,217199997.0
2006-08-23 03:20:00,88.758,88.77,88.733,88.75,125800000.0
2006-08-23 03:21:00,88.748,88.762,88.731,88.752,248800000.0
2006-08-23 03:22:00,88.763,88.763,88.73,88.73,164100000.0
2006-08-23 03:23:00,88.751,88.758,88.735,88.746,221999998.0
2006-08-23 03:24:00,88.738,88.76,88.73,88.75,228700001.0
2006-08-23 03:25:00,88.757,88.77,88.741,88.752,189899999.0
2006-08-23 03:26:00,88.748,88.771,88.74,88.759,196800001.0
2006-08-23 03:27:00,88.764,88.773,88.748,88.756,131499999.0
2006-08-23 03:28:00,88.765,88.786,88.763,88.78,158000002.0
2006-08-23 03:29:00,88.772,88.794,88.765,88.791,222799999.0
2006-08-23 03:30:00,88.785,88.797,88.769,88.79,234199998.0
2006-08-23 03:31:00,88.795,88.806,88.782,88.791,154999999.0
2006-08-23 03:32:00,88.804,88.819,88.792,88.805,167200001.0
2006-08-23 03:33:00,88.781,88.815,88.781,88.813,229400001.0
2006-08-23 03:34:00,88.789,88.812,88.77,88.79,54499999.0
2006-08-23 03:35:00,88.783,88.81,88.781,88.797,256400003.0
2006-08-23 03:36:00,88.778,88.8,88.772,88.795,189300001.0
2006-08-23 03:37:00,88.799,88.808,88.778,88.803,222399999.0
2006-08-23 03:38:00,88.783,88.816,88.783,88.816,180099997.0
2006-08-23 03:39:00,88.782,88.808,88.781,88.801,225599996.0
2006-08-23 03:40:00,88.805,88.81,88.785,88.794,288800002.0
2006-08-23 03:41:00,88.805,88.81,88.79,88.791,232800002.0
2006-08-23 03:42:00,88.805,88.805,88.78,88.78,101299999.0
2006-08-23 03:43:00,88.802,88.81,88.756,88.756,275299998.0
2006-08-23 03:44:00,88.797,88.81,88.781,88.805,287500001.0
2006-08-23 03:45:00,88.81,88.815,88.79,88.79,143499998.0
2006-08-23 03:46:00,88.808,88.816,88.791,88.796,213599997.0
2006-08-23 03:47:00,88.805,88.827,88.792,88.799,238899996.0
2006-08-23 03:48:00,88.812,88.816,88.794,88.794,187899999.0
2006-08-23 03:49:00,88.793,88.815,88.792,88.811,207699997.0
2006-08-23 03:50:00,88.771,88.81,88.771,88.81,205100003.0
2006-08-23 03:51:00,88.803,88.81,88.769,88.796,161599999.0
2006-08-23 03:52:00,88.8,88.81,88.777,88.789,244599997.0
2006-08-23 03:53:00,88.79,88.81,88.765,88.787,125200000.0
2006-08-23 03:54:00,88.791,88.815,88.787,88.802,138199999.0
2006-08-23 03:55:00,88.803,88.81,88.786,88.798,156399998.0
2006-08-23 03:56:00,88.776,88.798,88.764,88.795,192000000.0
2006-08-23 03:57:00,88.783,88.814,88.783,88.792,136000000.0
2006-08-23 03:58:00,88.8,88.825,88.792,88.792,117700000.0
2006-08-23 03:59:00,88.768,88.794,88.761,88.769,185500000.0
2006-08-23 04:00:00,88.777,88.794,88.75,88.767,289600000.0
2006-08-23 04:01:00,88.79,88.795,88.767,88.767,191599997.0
2006-08-23 04:02:00,88.754,88.783,88.754,88.766,88600000.0
2006-08-23 04:03:00,88.768,88.778,88.747,88.76,124600000.0
2006-08-23 04:04:00,88.756,88.775,88.747,88.769,229399998.0
2006-08-23 04:05:00,88.756,88.771,88.74,88.759,143300002.0
2006-08-23 04:06:00,88.757,88.773,88.733,88.733,225399997.0
2006-08-23 04:07:00,88.752,88.778,88.746,88.755,247500001.0
2006-08-23 04:08:00,88.751,88.754,88.719,88.719,160599998.0
2006-08-23 04:09:00,88.728,88.752,88.727,88.74,176500002.0
2006-08-23 04:10:00,88.726,88.75,88.714,88.75,164800000.0
2006-08-23 04:11:00,88.75,88.75,88.726,88.726,126599999.0
2006-08-23 04:12:00,88.728,88.756,88.723,88.755,206200000.0
2006-08-23 04:13:00,88.743,88.765,88.726,88.747,261200002.0
2006-08-23 04:14:00,88.751,88.753,88.733,88.748,110700000.0
2006-08-23 04:15:00,88.74,88.759,88.717,88.719,252100001.0
2006-08-23 04:16:00,88.721,88.746,88.712,88.724,213799998.0
2006-08-23 04:17:00,88.701,88.733,88.698,88.733,183900000.0
2006-08-23 04:18:00,88.722,88.737,88.696,88.72,174000000.0
2006-08-23 04:19:00,88.715,88.746,88.715,88.74,154200001.0
2006-08-23 04:20:00,88.722,88.754,88.722,88.754,147800001.0
2006-08-23 04:21:00,88.739,88.754,88.736,88.748,38999999.0
2006-08-23 04:22:00,88.724,88.756,88.724,88.743,214900000.0
2006-08-23 04:23:00,88.747,88.757,88.728,88.728,140100001.0
2006-08-23 04:24:00,88.729,88.737,88.707,88.727,162200000.0
2006-08-23 04:25:00,88.712,88.738,88.712,88.738,72400002.0
2006-08-23 04:26:00,88.737,88.748,88.724,88.729,182200000.0
2006-08-23 04:27:00,88.734,88.748,88.718,88.727,123000001.0
2006-08-23 04:28:00,88.72,88.742,88.72,88.742,170499996.0
2006-08-23 04:29:00,88.735,88.74,88.71,88.71,205100002.0
2006-08-23 04:30:00,88.734,88.734,88.713,88.719,291399996.0
2006-08-23 04:31:00,88.735,88.735,88.702,88.714,166100000.0
2006-08-23 04:32:00,88.737,88.737,88.705,88.71,138499999.0
2006-08-23 04:33:00,88.728,88.744,88.718,88.719,299099996.0
2006-08-23 04:34:00,88.725,88.735,88.705,88.72,165300000.0
2006-08-23 04:35:00,88.71,88.735,88.702,88.704,208100000.0
2006-08-23 04:36:00,88.728,88.728,88.695,88.708,184499999.0
2006-08-23 04:37:00,88.701,88.717,88.681,88.688,262000000.0
2006-08-23 04:38:00,88.709,88.709,88.683,88.685,254200001.0
2006-08-23 04:39:00,88.701,88.706,88.683,88.695,202899998.0
2006-08-23 04:40:00,88.695,88.719,88.694,88.712,176299998.0
2006-08-23 04:41:00,88.71,88.71,88.685,88.689,264100003.0
2006-08-23 04:42:00,88.701,88.722,88.691,88.715,277099999.0
2006-08-23 04:43:00,88.718,88.721,88.696,88.696,114399998.0
2006-08-23 04:44:00,88.718,88.724,88.699,88.711,148100001.0
2006-08-23 04:45:00,88.71,88.715,88.691,88.699,191100002.0
2006-08-23 04:46:00,88.697,88.719,88.687,88.705,164300000.0
2006-08-23 04:47:00,88.695,88.707,88.679,88.694,215699995.0
2006-08-23 04:48:00,88.69,88.705,88.679,88.699,153600001.0
2006-08-23 04:49:00,88.702,88.702,88.678,88.688,191300002.0
2006-08-23 04:50:00,88.676,88.7,88.676,88.68,261300001.0
2006-08-23 04:51:00,88.676,88.692,88.66,88.66,202300001.0
2006-08-23 04:52:00,88.678,88.69,88.666,88.685,165299999.0
2006-08-23 04:53:00,88.668,88.684,88.653,88.668,227899999.0
2006-08-23 04:54:00,88.67,88.682,88.64,88.659,290699999.0
2006-08-23 04:55:00,88.645,88.672,88.645,88.668,113900001.0
2006-08-23 04:56:00,88.668,88.693,88.668,88.69,139600001.0
2006-08-23 04:57:00,88.687,88.694,88.668,88.668,93700000.0
2006-08-23 04:58:00,88.677,88.693,88.665,88.681,138299997.0
2006-08-23 04:59:00,88.685,88.692,88.662,88.662,114900002.0
2006-08-23 05:00:00,88.653,88.667,88.64,88.667,142499999.0
2006-08-23 05:01:00,88.668,88.675,88.646,88.646,118300002.0
2006-08-23 05:02:00,88.674,88.685,88.662,88.662,180600000.0
2006-08-23 05:03:00,88.674,88.682,88.652,88.669,182199999.0
2006-08-23 05:04:00,88.656,88.673,88.651,88.658,166899997.0
2006-08-23 05:05:00,88.653,88.674,88.63,88.662,190900000.0
2006-08-23 05:06:00,88.663,88.67,88.643,88.643,271700001.0
2006-08-23 05:07:00,88.672,88.677,88.643,88.643,258700003.0
2006-08-23 05:08:00,88.649,88.673,88.649,88.665,174599997.0
2006-08-23 05:09:00,88.665,88.675,88.65,88.66,211100000.0
2006-08-23 05:10:00,88.663,88.67,88.645,88.655,209000002.0
2006-08-23 05:11:00,88.663,88.67,88.62,88.62,312500003.0
2006-08-23 05:12:00,88.664,88.667,88.632,88.649,155799999.0
2006-08-23 05:13:00,88.67,88.681,88.653,88.666,115900001.0
2006-08-23 05:14:00,88.677,88.68,88.652,88.659,224400004.0
2006-08-23 05:15:00,88.67,88.692,88.659,88.669,157899997.0
2006-08-23 05:16:00,88.674,88.698,88.653,88.683,196300001.0
2006-08-23 05:17:00,88.69,88.71,88.671,88.697,188400000.0
2006-08-23 05:18:00,88.703,88.705,88.685,88.686,182900000.0
2006-08-23 05:19:00,88.705,88.707,88.681,88.682,157499998.0
2006-08-23 05:20:00,88.704,88.704,88.672,88.672,252399995.0
2006-08-23 05:21:00,88.69,88.705,88.673,88.69,249399998.0
2006-08-23 05:22:00,88.684,88.697,88.668,88.69,240400002.0
2006-08-23 05:23:00,88.692,88.7,88.673,88.673,170500000.0
2006-08-23 05:24:00,88.695,88.705,88.681,88.684,204499995.0
2006-08-23 05:25:00,88.692,88.7,88.676,88.687,155900000.0
2006-08-23 05:26:00,88.696,88.702,88.681,88.685,92000001.0
2006-08-23 05:27:00,88.701,88.719,88.677,88.715,138499998.0
2006-08-23 05:28:00,88.716,88.718,88.683,88.702,154199998.0
2006-08-23 05:29:00,88.691,88.722,88.691,88.712,178300000.0
2006-08-23 05:30:00,88.707,88.718,88.698,88.708,275999999.0
2006-08-23 05:31:00,88.708,88.728,88.69,88.69,187500000.0
2006-08-23 05:32:00,88.709,88.743,88.709,88.741,162500000.0
2006-08-23 05:33:00,88.735,88.75,88.726,88.748,238299998.0
2006-08-23 05:34:00,88.726,88.746,88.708,88.746,218500003.0
2006-08-23 05:35:00,88.726,88.744,88.716,88.743,161300001.0
2006-08-23 05:36:00,88.739,88.743,88.706,88.706,161899998.0
2006-08-23 05:37:00,88.705,88.743,88.705,88.743,265899996.0
2006-08-23 05:38:00,88.75,88.75,88.726,88.738,290900001.0
2006-08-23 05:39:00,88.749,88.754,88.73,88.73,140899999.0
2006-08-23 05:40:00,88.747,88.755,88.723,88.738,126499997.0
2006-08-23 05:41:00,88.746,88.758,88.729,88.745,296399995.0
2006-08-23 05:42:00,88.752,88.761,88.732,88.732,153999998.0
2006-08-23 05:43:00,88.739,88.764,88.739,88.752,146900001.0
2006-08-23 05:44:00,88.732,88.75,88.722,88.745,177699999.0
2006-08-23 05:45:00,88.745,88.75,88.724,88.737,239499999.0
2006-08-23 05:46:00,88.74,88.752,88.719,88.74,140399999.0
2006-08-23 05:47:00,88.723,88.74,88.715,88.737,226400003.0
2006-08-23 05:48:00,88.716,88.73,88.7,88.718,97899999.0
2006-08-23 05:49:00,88.718,88.733,88.704,88.708,177400001.0
2006-08-23 05:50:00,88.727,88.755,88.721,88.747,142400001.0
2006-08-23 05:51:00,88.731,88.75,88.715,88.75,158800001.0
2006-08-23 05:52:00,88.74,88.74,88.7,88.716,149899999.0
2006-08-23 05:53:00,88.732,88.732,88.691,88.691,178199998.0
2006-08-23 05:54:00,88.69,88.722,88.69,88.705,237800003.0
2006-08-23 05:55:00,88.698,88.729,88.698,88.719,191400000.0
2006-08-23 05:56:00,88.726,88.726,88.699,88.699,172299997.0
2006-08-23 05:57:00,88.712,88.722,88.684,88.705,274499994.0
2006-08-23 05:58:00,88.715,88.724,88.705,88.718,126999999.0
2006-08-23 05:59:00,88.705,88.712,88.679,88.682,175199997.0
2006-08-23 06:00:00,88.679,88.721,88.677,88.692,203899997.0
2006-08-23 06:01:00,88.686,88.698,88.67,88.693,211399996.0
2006-08-23 06:02:00,88.69,88.715,88.674,88.693,126699998.0
2006-08-23 06:03:00,88.685,88.715,88.685,88.71,273199998.0
2006-08-23 06:04:00,88.708,88.716,88.688,88.712,217599999.0
2006-08-23 06:05:00,88.701,88.718,88.689,88.71,249199997.0
2006-08-23 06:06:00,88.687,88.714,88.685,88.705,139800001.0
2006-08-23 06:07:00,88.703,88.707,88.683,88.683,143899999.0
2006-08-23 06:08:00,88.714,88.724,88.69,88.713,175100001.0
2006-08-23 06:09:00,88.705,88.707,88.682,88.686,215400000.0
2006-08-23 06:10:00,88.698,88.703,88.676,88.695,152000001.0
2006-08-23 06:11:00,88.672,88.687,88.666,88.685,93200001.0
2006-08-23 06:12:00,88.683,88.686,88.666,88.674,131100000.0
2006-08-23 06:13:00,88.666,88.704,88.665,88.704,119200000.0
2006-08-23 06:14:00,88.685,88.704,88.673,88.673,206099999.0
2006-08-23 06:15:00,88.673,88.693,88.663,88.692,105000001.0
2006-08-23 06:16:00,88.69,88.696,88.674,88.679,159700000.0
2006-08-23 06:17:00,88.695,88.7,88.675,88.688,86100001.0
2006-08-23 06:18:00,88.681,88.696,88.66,88.68,202499999.0
2006-08-23 06:19:00,88.666,88.692,88.653,88.657,138700002.0
2006-08-23 06:20:00,88.659,88.688,88.659,88.678,178099999.0
2006-08-23 06:21:00,88.677,88.684,88.665,88.672,194399999.0
2006-08-23 06:22:00,88.672,88.687,88.661,88.677,236799999.0
2006-08-23 06:23:00,88.678,88.689,88.665,88.665,137899996.0
2006-08-23 06:24:00,88.675,88.684,88.655,88.675,306599999.0
2006-08-23 06:25:00,88.67,88.685,88.666,88.678,280200001.0
2006-08-23 06:26:00,88.672,88.684,88.65,88.65,146200000.0
2006-08-23 06:27:00,88.663,88.682,88.651,88.666,226399999.0
2006-08-23 06:28:00,88.688,88.696,88.662,88.662,141000000.0
2006-08-23 06:29:00,88.66,88.681,88.646,88.666,174100000.0
2006-08-23 06:30:00,88.675,88.692,88.66,88.674,203000004.0
2006-08-23 06:31:00,88.674,88.69,88.663,88.684,188600000.0
2006-08-23 06:32:00,88.671,88.7,88.671,88.691,223600000.0
2006-08-23 06:33:00,88.69,88.69,88.667,88.669,123100000.0
2006-08-23 06:34:00,88.68,88.695,88.665,88.671,181600003.0
2006-08-23 06:35:00,88.685,88.69,88.665,88.678,146399998.0
2006-08-23 06:36:00,88.683,88.69,88.67,88.672,117599998.0
2006-08-23 06:37:00,88.669,88.69,88.668,88.69,124800001.0
2006-08-23 06:38:00,88.69,88.704,88.666,88.675,255800000.0
2006-08-23 06:39:00,88.662,88.687,88.66,88.676,228600001.0
2006-08-23 06:40:00,88.669,88.691,88.658,88.673,185099997.0
2006-08-23 06:41:00,88.664,88.692,88.664,88.692,115900000.0
2006-08-23 06:42:00,88.669,88.698,88.655,88.688,242300001.0
2006-08-23 06:43:00,88.678,88.689,88.66,88.675,245500002.0
2006-08-23 06:44:00,88.672,88.682,88.654,88.654,171199999.0
2006-08-23 06:45:00,88.642,88.665,88.64,88.656,124399999.0
2006-08-23 06:46:00,88.66,88.666,88.643,88.646,232400002.0
2006-08-23 06:47:00,88.66,88.667,88.637,88.637,109500002.0
2006-08-23 06:48:00,88.627,88.667,88.627,88.643,176600002.0
2006-08-23 06:49:00,88.646,88.662,88.629,88.644,141199999.0
2006-08-23 06:50:00,88.66,88.679,88.644,88.661,165700001.0
2006-08-23 06:51:00,88.69,88.69,88.666,88.67,156600001.0
2006-08-23 06:52:00,88.671,88.685,88.649,88.667,251500001.0
2006-08-23 06:53:00,88.667,88.681,88.655,88.662,182500001.0
2006-08-23 06:54:00,88.667,88.679,88.654,88.678,215699999.0
2006-08-23 06:55:00,88.675,88.68,88.661,88.665,73700000.0
2006-08-23 06:56:00,88.682,88.686,88.658,88.67,236399999.0
2006-08-23 06:57:00,88.659,88.676,88.65,88.663,172899999.0
2006-08-23 06:58:00,88.663,88.687,88.661,88.668,169599995.0
2006-08-23 06:59:00,88.693,88.704,88.672,88.704,227300001.0
2006-08-23 07:00:00,88.7,88.7,88.68,88.686,207899999.0
2006-08-23 07:01:00,88.693,88.701,88.677,88.678,157699996.0
2006-08-23 07:02:00,88.696,88.708,88.678,88.694,223800001.0
2006-08-23 07:03:00,88.692,88.71,88.685,88.704,202799998.0
2006-08-23 07:04:00,88.704,88.716,88.687,88.703,136399999.0
2006-08-23 07:05:00,88.686,88.71,88.686,88.705,199299999.0
2006-08-23 07:06:00,88.698,88.722,88.698,88.72,84600000.0
2006-08-23 07:07:00,88.697,88.715,88.671,88.707,169900000.0
2006-08-23 07:08:00,88.712,88.718,88.693,88.705,148900003.0
2006-08-23 07:09:00,88.71,88.732,88.691,88.714,87799999.0
2006-08-23 07:10:00,88.737,88.737,88.703,88.703,172300001.0
2006-08-23 07:11:00,88.732,88.751,88.721,88.728,170999999.0
2006-08-23 07:12:00,88.741,88.741,88.719,88.73,128600001.0
2006-08-23 07:13:00,88.733,88.733,88.709,88.712,198799999.0
2006-08-23 07:14:00,88.725,88.736,88.706,88.722,185499998.0
2006-08-23 07:15:00,88.705,88.738,88.705,88.731,187699997.0
2006-08-23 07:16:00,88.703,88.736,88.703,88.717,220899997.0
2006-08-23 07:17:00,88.717,88.735,88.705,88.727,118099998.0
2006-08-23 07:18:00,88.728,88.755,88.727,88.75,154100002.0
2006-08-23 07:19:00,88.755,88.759,88.724,88.745,228399998.0
2006-08-23 07:20:00,88.752,88.755,88.733,88.737,248499998.0
2006-08-23 07:21:00,88.753,88.765,88.739,88.739,152100000.0
2006-08-23 07:22:00,88.745,88.785,88.741,88.785,129199998.0
2006-08-23 07:23:00,88.749,88.776,88.748,88.768,169299997.0
2006-08-23 07:24:00,88.772,88.779,88.732,88.765,154300000.0
2006-08-23 07:25:00,88.777,88.785,88.764,88.77,314000000.0
2006-08-23 07:26:00,88.769,88.786,88.752,88.783,346499999.0
2006-08-23 07:27:00,88.767,88.786,88.762,88.768,135999999.0
2006-08-23 07:28:00,88.762,88.787,88.76,88.78,252499999.0
2006-08-23 07:29:00,88.791,88.792,88.772,88.772,141699999.0
2006-08-23 07:30:00,88.78,88.782,88.757,88.757,113000000.0
2006-08-23 07:31:00,88.762,88.772,88.743,88.756,194899998.0
2006-08-23 07:32:00,88.769,88.772,88.751,88.758,216900000.0
2006-08-23 07:33:00,88.753,88.766,88.744,88.761,223199999.0
2006-08-23 07:34:00,88.755,88.768,88.739,88.757,142200002.0
2006-08-23 07:35:00,88.75,88.758,88.723,88.733,186900003.0
2006-08-23 07:36:00,88.756,88.767,88.739,88.747,224100001.0
2006-08-23 07:37:00,88.748,88.77,88.743,88.77,213600001.0
2006-08-23 07:38:00,88.763,88.778,88.746,88.753,184499998.0
2006-08-23 07:39:00,88.777,88.785,88.757,88.778,122099999.0
2006-08-23 07:40:00,88.756,88.785,88.756,88.785,179900001.0
2006-08-23 07:41:00,88.777,88.777,88.755,88.757,79599999.0
2006-08-23 07:42:00,88.761,88.786,88.761,88.774,174199999.0
2006-08-23 07:43:00,88.764,88.777,88.75,88.772,233399999.0
2006-08-23 07:44:00,88.767,88.787,88.76,88.787,196400001.0
2006-08-23 07:45:00,88.764,88.787,88.757,88.775,217100002.0
2006-08-23 07:46:00,88.761,88.785,88.735,88.76,182599999.0
2006-08-23 07:47:00,88.758,88.777,88.746,88.777,179100001.0
2006-08-23 07:48:00,88.778,88.779,88.755,88.767,246899998.0
2006-08-23 07:49:00,88.781,88.781,88.751,88.76,253799999.0
2006-08-23 07:50:00,88.785,88.785,88.727,88.727,348399999.0
2006-08-23 07:51:00,88.783,88.783,88.763,88.763,116299998.0
2006-08-23 07:52:00,88.777,88.782,88.746,88.764,163599999.0
2006-08-23 07:53:00,88.759,88.792,88.74,88.792,277500000.0
2006-08-23 07:54:00,88.788,88.791,88.772,88.773,82900000.0
2006-08-23 07:55:00,88.775,88.787,88.763,88.787,286699997.0
2006-08-23 07:56:00,88.782,88.81,88.776,88.8,219500002.0
2006-08-23 07:57:00,88.772,88.791,88.764,88.777,193099999.0
2006-08-23 07:58:00,88.772,88.772,88.747,88.747,77400001.0
2006-08-23 07:59:00,88.751,88.771,88.733,88.756,180700002.0
2006-08-23 08:00:00,88.773,88.782,88.753,88.774,120099998.0
2006-08-23 08:01:00,88.756,88.784,88.755,88.775,156600002.0
2006-08-23 08:02:00,88.779,88.793,88.763,88.772,132300000.0
2006-08-23 08:03:00,88.757,88.781,88.751,88.764,130800000.0
2006-08-23 08:04:00,88.761,88.763,88.73,88.73,171200000.0
2006-08-23 08:05:00,88.743,88.745,88.706,88.706,278200000.0
2006-08-23 08:06:00,88.733,88.752,88.722,88.73,225599998.0
2006-08-23 08:07:00,88.719,88.746,88.706,88.723,268200001.0
2006-08-23 08:08:00,88.703,88.721,88.7,88.721,122200000.0
2006-08-23 08:09:00,88.721,88.733,88.703,88.708,311300000.0
2006-08-23 08:10:00,88.688,88.717,88.683,88.717,166799999.0
2006-08-23 08:11:00,88.694,88.72,88.693,88.715,148999999.0
2006-08-23 08:12:00,88.701,88.727,88.697,88.727,176800001.0
2006-08-23 08:13:00,88.732,88.743,88.72,88.728,232299997.0
2006-08-23 08:14:00,88.732,88.75,88.727,88.745,182399997.0
2006-08-23 08:15:00,88.722,88.74,88.713,88.734,209499998.0
2006-08-23 08:16:00,88.701,88.733,88.701,88.729,98900001.0
2006-08-23 08:17:00,88.714,88.729,88.702,88.724,151400002.0
2006-08-23 08:18:00,88.731,88.746,88.723,88.728,134300001.0
2006-08-23 08:19:00,88.728,88.743,88.715,88.715,136999998.0
2006-08-23 08:20:00,88.727,88.735,88.705,88.72,137800000.0
2006-08-23 08:21:00,88.732,88.747,88.714,88.714,246600002.0
2006-08-23 08:22:00,88.721,88.751,88.721,88.751,175699997.0
2006-08-23 08:23:00,88.724,88.752,88.724,88.742,208099997.0
2006-08-23 08:24:00,88.719,88.747,88.715,88.747,196999998.0
2006-08-23 08:25:00,88.737,88.75,88.712,88.735,224200001.0
2006-08-23 08:26:00,88.73,88.745,88.726,88.745,145299996.0
2006-08-23 08:27:00,88.725,88.74,88.707,88.728,135300001.0
2006-08-23 08:28:00,88.718,88.747,88.718,88.735,214200000.0
2006-08-23 08:29:00,88.725,88.756,88.719,88.756,223000001.0
2006-08-23 08:30:00,88.756,88.773,88.741,88.746,134800001.0
2006-08-23 08:31:00,88.76,88.779,88.748,88.759,154799999.0
2006-08-23 08:32:00,88.785,88.809,88.771,88.771,242399999.0
2006-08-23 08:33:00,88.787,88.798,88.772,88.785,304399998.0
2006-08-23 08:34:00,88.795,88.811,88.772,88.772,172800001.0
2006-08-23 08:35:00,88.793,88.8,88.772,88.779,216000004.0
2006-08-23 08:36:00,88.791,88.811,88.777,88.787,168699998.0
2006-08-23 08:37:00,88.811,88.823,88.793,88.822,169200002.0
2006-08-23 08:38:00,88.812,88.826,88.794,88.825,194900001.0
2006-08-23 08:39:00,88.81,88.825,88.801,88.819,160399999.0
2006-08-23 08:40:00,88.816,88.826,88.795,88.795,153899998.0
2006-08-23 08:41:00,88.807,88.813,88.772,88.772,204199999.0
2006-08-23 08:42:00,88.804,88.81,88.789,88.794,65000000.0
2006-08-23 08:43:00,88.801,88.83,88.801,88.82,145900000.0
2006-08-23 08:44:00,88.828,88.844,88.813,88.818,189100001.0
2006-08-23 08:45:00,88.822,88.842,88.82,88.842,71900000.0
2006-08-23 08:46:00,88.838,88.846,88.818,88.822,175199998.0
2006-08-23 08:47:00,88.832,88.847,88.817,88.819,236699996.0
2006-08-23 08:48:00,88.832,88.84,88.816,88.816,179800002.0
2006-08-23 08:49:00,88.83,88.856,88.82,88.842,148500000.0
2006-08-23 08:50:00,88.851,88.865,88.829,88.843,162599999.0
2006-08-23 08:51:00,88.83,88.864,88.83,88.856,260000001.0
2006-08-23 08:52:00,88.848,88.901,88.841,88.892,176900000.0
2006-08-23 08:53:00,88.89,88.89,88.86,88.87,230100001.0
2006-08-23 08:54:00,88.872,88.948,88.872,88.935,123200001.0
2006-08-23 08:55:00,88.901,88.923,88.882,88.895,110800002.0
2006-08-23 08:56:00,88.87,88.89,88.85,88.865,88800000.0
2006-08-23 08:57:00,88.85,88.88,88.845,88.873,293500003.0
2006-08-23 08:58:00,88.851,88.885,88.851,88.873,154999997.0
2006-08-23 08:59:00,88.879,88.879,88.858,88.859,254799999.0
2006-08-23 09:00:00,88.846,88.871,88.846,88.863,290300003.0
2006-08-23 09:01:00,88.849,88.865,88.829,88.849,205499998.0
2006-08-23 09:02:00,88.86,88.885,88.86,88.882,243299996.0
2006-08-23 09:03:00,88.86,88.877,88.847,88.871,120900002.0
2006-08-23 09:04:00,88.869,88.874,88.838,88.838,325800001.0
2006-08-23 09:05:00,88.873,88.896,88.868,88.896,255099999.0
2006-08-23 09:06:00,88.883,88.9,88.868,88.884,150500001.0
2006-08-23 09:07:00,88.876,88.884,88.855,88.867,217600000.0
2006-08-23 09:08:00,88.888,88.915,88.878,88.915,137699999.0
2006-08-23 09:09:00,88.919,88.925,88.89,88.911,153300001.0
2006-08-23 09:10:00,88.919,88.921,88.886,88.893,198299997.0
2006-08-23 09:11:00,88.894,88.908,88.873,88.892,153199998.0
2006-08-23 09:12:00,88.88,88.897,88.869,88.885,40600000.0
2006-08-23 09:13:00,88.888,88.891,88.868,88.868,143300000.0
2006-08-23 09:14:00,88.875,88.875,88.846,88.846,184600000.0
2006-08-23 09:15:00,88.862,88.878,88.847,88.857,188500001.0
2006-08-23 09:16:00,88.842,88.863,88.836,88.855,152000001.0
2006-08-23 09:17:00,88.856,88.865,88.84,88.853,226900001.0
2006-08-23 09:18:00,88.858,88.863,88.835,88.843,117700000.0
2006-08-23 09:19:00,88.845,88.867,88.839,88.86,155799999.0
2006-08-23 09:20:00,88.854,88.869,88.828,88.857,129099999.0
2006-08-23 09:21:00,88.873,88.883,88.846,88.878,208999997.0
2006-08-23 09:22:00,88.895,88.895,88.849,88.86,214699996.0
2006-08-23 09:23:00,88.866,88.886,88.849,88.872,226999998.0
2006-08-23 09:24:00,88.857,88.88,88.833,88.863,225100001.0
2006-08-23 09:25:00,88.86,88.874,88.841,88.852,126599998.0
2006-08-23 09:26:00,88.837,88.861,88.837,88.857,253400003.0
2006-08-23 09:27:00,88.846,88.879,88.836,88.87,128100000.0
2006-08-23 09:28:00,88.845,88.877,88.844,88.876,125400000.0
2006-08-23 09:29:00,88.865,88.873,88.843,88.846,133399999.0
2006-08-23 09:30:00,88.858,88.921,88.858,88.901,163900001.0
2006-08-23 09:31:00,88.884,88.903,88.882,88.902,209099998.0
2006-08-23 09:32:00,88.928,88.988,88.928,88.952,107700001.0
2006-08-23 09:33:00,88.932,88.958,88.932,88.942,177200002.0
2006-08-23 09:34:00,88.949,88.964,88.928,88.935,189699997.0
2006-08-23 09:35:00,88.929,88.952,88.926,88.952,161100000.0
2006-08-23 09:36:00,88.942,88.942,88.911,88.911,130600001.0
2006-08-23 09:37:00,88.912,88.931,88.909,88.925,251499997.0
2006-08-23 09:38:00,88.899,88.918,88.888,88.909,177200000.0
2006-08-23 09:39:00,88.921,88.933,88.899,88.91,172199998.0
2006-08-23 09:40:00,88.915,88.929,88.896,88.906,160299999.0
2006-08-23 09:41:00,88.919,88.943,88.911,88.942,204299999.0
2006-08-23 09:42:00,88.94,88.945,88.918,88.937,295299999.0
2006-08-23 09:43:00,88.944,88.948,88.911,88.911,184599997.0
2006-08-23 09:44:00,88.918,88.945,88.907,88.924,236000002.0
2006-08-23 09:45:00,88.931,88.959,88.931,88.958,139500003.0
2006-08-23 09:46:00,88.946,88.99,88.946,88.983,281699999.0
2006-08-23 09:47:00,88.957,88.98,88.921,88.939,247800002.0
2006-08-23 09:48:00,88.936,88.954,88.93,88.942,227499996.0
2006-08-23 09:49:00,88.954,88.958,88.933,88.936,246500001.0
2006-08-23 09:50:00,88.929,88.948,88.921,88.944,267399995.0
2006-08-23 09:51:00,88.91,88.952,88.91,88.948,279700001.0
2006-08-23 09:52:00,88.948,88.952,88.927,88.927,139499999.0
2006-08-23 09:53:00,88.948,88.957,88.927,88.945,354799997.0
2006-08-23 09:54:00,88.948,88.948,88.918,88.923,118399998.0
2006-08-23 09:55:00,88.923,88.947,88.908,88.93,281800004.0
2006-08-23 09:56:00,88.942,88.954,88.927,88.937,125400000.0
2006-08-23 09:57:00,88.959,88.968,88.942,88.946,206799998.0
2006-08-23 09:58:00,88.956,88.979,88.955,88.973,243600003.0
2006-08-23 09:59:00,88.963,88.975,88.946,88.954,170499998.0
2006-08-23 10:00:00,88.961,88.98,88.945,88.952,235299999.0
2006-08-23 10:01:00,88.957,88.978,88.955,88.977,180000000.0
2006-08-23 10:02:00,88.957,88.982,88.952,88.982,177999999.0
2006-08-23 10:03:00,88.989,89.006,88.963,88.986,277399999.0
2006-08-23 10:04:00,89.001,89.009,88.985,88.993,130500000.0
2006-08-23 10:05:00,88.975,88.993,88.964,88.993,148100000.0
2006-08-23 10:06:00,88.971,88.999,88.967,88.992,299900002.0
2006-08-23 10:07:00,89.0,89.01,88.975,88.988,277500001.0
2006-08-23 10:08:00,89.007,89.032,88.991,89.005,167000002.0
2006-08-23 10:09:00,89.002,89.016,88.986,88.986,203900001.0
2006-08-23 10:10:00,88.996,88.996,88.961,88.966,169300001.0
2006-08-23 10:11:00,88.987,88.987,88.962,88.97,150999999.0
2006-08-23 10:12:00,88.967,88.993,88.967,88.987,101500001.0
2006-08-23 10:13:00,88.965,88.997,88.965,88.983,124599998.0
2006-08-23 10:14:00,88.991,89.011,88.979,88.996,252799996.0
2006-08-23 10:15:00,89.013,89.02,88.993,88.999,183800004.0
2006-08-23 10:16:00,89.009,89.021,88.993,89.0,178199998.0
2006-08-23 10:17:00,88.991,89.021,88.991,89.018,153600001.0
2006-08-23 10:18:00,89.02,89.029,89.001,89.009,169499998.0
2006-08-23 10:19:00,88.998,89.023,88.998,89.017,168799998.0
2006-08-23 10:20:00,89.021,89.021,89.01,89.01,108900002.0
2006-08-23 10:21:00,89.008,89.017,88.992,89.002,208499999.0
2006-08-23 10:22:00,89.005,89.022,88.988,88.998,259800001.0
2006-08-23 10:23:00,89.009,89.025,88.996,89.015,119299999.0
2006-08-23 10:24:00,89.012,89.039,89.0,89.026,163299999.0
2006-08-23 10:25:00,89.018,89.033,89.008,89.015,139600000.0
2006-08-23 10:26:00,89.017,89.043,89.014,89.034,165600000.0
2006-08-23 10:27:00,89.027,89.041,89.019,89.037,281899999.0
2006-08-23 10:28:00,89.035,89.039,89.011,89.026,93200000.0
2006-08-23 10:29:00,89.033,89.036,89.012,89.031,220499997.0
2006-08-23 10:30:00,89.029,89.032,89.01,89.027,139000002.0
2006-08-23 10:31:00,89.037,89.043,89.01,89.01,264300001.0
2006-08-23 10:32:00,89.02,89.042,89.01,89.042,219099997.0
2006-08-23 10:33:00,89.046,89.049,89.01,89.01,137799999.0
2006-08-23 10:34:00,89.051,89.052,89.017,89.017,123300003.0
2006-08-23 10:35:00,89.04,89.04,88.996,89.008,160699997.0
2006-08-23 10:36:00,89.002,89.028,88.995,89.008,186600000.0
2006-08-23 10:37:00,89.011,89.016,88.991,89.003,80900000.0
2006-08-23 10:38:00,88.99,89.012,88.99,89.006,196100003.0
2006-08-23 10:39:00,88.998,88.998,88.969,88.974,249500003.0
2006-08-23 10:40:00,88.982,89.003,88.982,88.989,197999999.0
2006-08-23 10:41:00,89.01,89.02,88.992,88.992,243299998.0
2006-08-23 10:42:00,89.009,89.013,88.99,88.991,301200002.0
2006-08-23 10:43:00,88.987,89.012,88.984,89.002,281900000.0
2006-08-23 10:44:00,88.983,89.012,88.981,88.994,239299998.0
2006-08-23 10:45:00,89.002,89.002,88.974,88.974,211300005.0
2006-08-23 10:46:00,88.988,88.988,88.965,88.972,165700002.0
2006-08-23 10:47:00,88.982,88.983,88.951,88.951,144699998.0
2006-08-23 10:48:00,88.977,88.983,88.956,88.956,161500001.0
2006-08-23 10:49:00,88.966,88.985,88.962,88.984,278300001.0
2006-08-23 10:50:00,88.992,88.992,88.943,88.943,127899999.0
2006-08-23 10:51:00,88.963,88.994,88.955,88.967,239499996.0
2006-08-23 10:52:00,88.946,88.978,88.941,88.958,292200000.0
2006-08-23 10:53:00,88.96,88.978,88.951,88.969,198499999.0
2006-08-23 10:54:00,88.969,88.989,88.967,88.988,178000000.0
2006-08-23 10:55:00,88.99,88.99,88.955,88.962,264699997.0
2006-08-23 10:56:00,88.977,88.977,88.946,88.954,133000000.0
2006-08-23 10:57:00,88.958,88.961,88.933,88.933,232100004.0
2006-08-23 10:58:00,88.955,88.959,88.933,88.937,150299998.0
2006-08-23 10:59:00,88.953,88.967,88.931,88.949,216499998.0
2006-08-23 11:00:00,88.957,88.974,88.912,88.963,236300000.0
2006-08-23 11:01:00,88.955,88.968,88.935,88.95,217799998.0
2006-08-23 11:02:00,88.945,88.955,88.926,88.938,125899999.0
2006-08-23 11:03:00,88.935,88.957,88.919,88.941,189499999.0
2006-08-23 11:04:00,88.939,88.961,88.939,88.952,149700003.0
2006-08-23 11:05:00,88.945,88.955,88.932,88.935,138000000.0
2006-08-23 11:06:00,88.928,88.964,88.928,88.964,136400000.0
2006-08-23 11:07:00,88.943,88.969,88.938,88.962,249600000.0
2006-08-23 11:08:00,88.959,88.961,88.933,88.938,195200000.0
2006-08-23 11:09:00,88.945,88.959,88.932,88.952,204199999.0
2006-08-23 11:10:00,88.95,88.952,88.926,88.94,200100000.0
2006-08-23 11:11:00,88.944,88.959,88.931,88.938,119700003.0
2006-08-23 11:12:00,88.931,88.948,88.93,88.946,152199999.0
2006-08-23 11:13:00,88.925,88.947,88.915,88.947,312300000.0
2006-08-23 11:14:00,88.938,88.939,88.913,88.927,159599999.0
2006-08-23 11:15:00,88.912,88.941,88.91,88.915,262999995.0
2006-08-23 11:16:00,88.934,88.946,88.919,88.932,136400000.0
2006-08-23 11:17:00,88.947,88.948,88.924,88.936,147000001.0
2006-08-23 11:18:00,88.943,88.958,88.925,88.925,168999999.0
2006-08-23 11:19:00,88.933,88.938,88.902,88.902,244700001.0
2006-08-23 11:20:00,88.918,88.924,88.889,88.91,118500000.0
2006-08-23 11:21:00,88.932,88.942,88.924,88.93,206499999.0
2006-08-23 11:22:00,88.921,88.945,88.921,88.939,243399998.0
2006-08-23 11:23:00,88.925,88.952,88.921,88.939,146900000.0
2006-08-23 11:24:00,88.935,88.951,88.925,88.941,125900000.0
2006-08-23 11:25:00,88.939,88.94,88.915,88.923,198899997.0
2006-08-23 11:26:00,88.923,88.949,88.917,88.949,143600000.0
2006-08-23 11:27:00,88.963,88.963,88.939,88.942,166399999.0
2006-08-23 11:28:00,88.958,88.967,88.936,88.936,226300002.0
2006-08-23 11:29:00,88.962,88.969,88.946,88.956,178200001.0
2006-08-23 11:30:00,88.955,88.97,88.933,88.965,200100001.0
2006-08-23 11:31:00,88.967,88.967,88.935,88.952,163799998.0
2006-08-23 11:32:00,88.939,88.953,88.919,88.933,223500000.0
2006-08-23 11:33:00,88.952,88.952,88.92,88.937,192500000.0
2006-08-23 11:34:00,88.945,88.962,88.933,88.952,201699996.0
2006-08-23 11:35:00,88.956,88.958,88.933,88.933,148500001.0
2006-08-23 11:36:00,88.948,88.961,88.942,88.953,169799996.0
2006-08-23 11:37:00,88.95,88.964,88.937,88.948,226499998.0
2006-08-23 11:38:00,88.953,88.959,88.926,88.943,336700000.0
2006-08-23 11:39:00,88.947,88.955,88.931,88.942,109600000.0
2006-08-23 11:40:00,88.935,88.955,88.907,88.934,180199997.0
2006-08-23 11:41:00,88.938,88.963,88.938,88.955,210300000.0
2006-08-23 11:42:00,88.939,88.961,88.933,88.957,287800001.0
2006-08-23 11:43:00,88.958,88.962,88.937,88.944,125400001.0
2006-08-23 11:44:00,88.962,88.962,88.936,88.936,172800000.0
2006-08-23 11:45:00,88.955,88.958,88.925,88.942,190499998.0
2006-08-23 11:46:00,88.939,88.954,88.933,88.946,228099999.0
2006-08-23 11:47:00,88.928,88.943,88.917,88.935,226800000.0
2006-08-23 11:48:00,88.946,88.948,88.92,88.934,119499998.0
2006-08-23 11:49:00,88.935,88.961,88.935,88.95,176499999.0
2006-08-23 11:50:00,88.946,88.949,88.928,88.948,132300001.0
2006-08-23 11:51:00,88.949,88.958,88.926,88.94,437100005.0
2006-08-23 11:52:00,88.926,88.943,88.915,88.936,272600002.0
2006-08-23 11:53:00,88.941,88.942,88.914,88.916,200299999.0
2006-08-23 11:54:00,88.928,88.928,88.882,88.903,196199999.0
2006-08-23 11:55:00,88.898,88.921,88.873,88.885,280600001.0
2006-08-23 11:56:00,88.88,88.903,88.87,88.886,142299999.0
2006-08-23 11:57:00,88.898,88.917,88.891,88.916,158700001.0
2006-08-23 11:58:00,88.905,88.922,88.903,88.922,124699998.0
2006-08-23 11:59:00,88.898,88.919,88.89,88.909,243700001.0
2006-08-23 12:00:00,88.907,88.94,88.889,88.917,203699997.0
2006-08-23 12:01:00,88.935,88.935,88.917,88.917,133699999.0
2006-08-23 12:02:00,88.924,88.939,88.916,88.932,320000001.0
2006-08-23 12:03:00,88.915,88.933,88.898,88.925,166100003.0
2006-08-23 12:04:00,88.927,88.934,88.909,88.917,146300002.0
2006-08-23 12:05:00,88.912,88.933,88.9,88.933,96099999.0
2006-08-23 12:06:00,88.917,88.937,88.91,88.937,102800001.0
2006-08-23 12:07:00,88.906,88.935,88.868,88.935,235800003.0
2006-08-23 12:08:00,88.925,88.93,88.908,88.908,225899997.0
2006-08-23 12:09:00,88.917,88.933,88.9,88.917,103400000.0
2006-08-23 12:10:00,88.917,88.945,88.911,88.922,208199998.0
2006-08-23 12:11:00,88.913,88.92,88.892,88.901,161899999.0
2006-08-23 12:12:00,88.913,88.926,88.903,88.919,130600000.0
2006-08-23 12:13:00,88.915,88.923,88.895,88.895,139400003.0
2006-08-23 12:14:00,88.908,88.937,88.908,88.925,270500001.0
2006-08-23 12:15:00,88.92,88.939,88.916,88.928,66100001.0
2006-08-23 12:16:00,88.907,88.937,88.907,88.93,148500002.0
2006-08-23 12:17:00,88.934,88.934,88.909,88.914,181200000.0
2006-08-23 12:18:00,88.914,88.932,88.91,88.928,187700000.0
2006-08-23 12:19:00,88.901,88.931,88.901,88.923,215800001.0
2006-08-23 12:20:00,88.906,88.93,88.891,88.93,241199999.0
2006-08-23 12:21:00,88.909,88.93,88.895,88.913,183200000.0
2006-08-23 12:22:00,88.919,88.923,88.9,88.9,92700000.0
2006-08-23 12:23:00,88.918,88.927,88.895,88.914,160099999.0
2006-08-23 12:24:00,88.923,88.938,88.906,88.925,115000000.0
2006-08-23 12:25:00,88.905,88.927,88.891,88.927,178099999.0
2006-08-23 12:26:00,88.913,88.935,88.905,88.925,148900000.0
2006-08-23 12:27:00,88.928,88.936,88.899,88.919,129199998.0
2006-08-23 12:28:00,88.918,88.944,88.908,88.923,163300000.0
2006-08-23 12:29:00,88.928,88.942,88.908,88.928,221399998.0
2006-08-23 12:30:00,88.923,88.944,88.916,88.935,212400001.0
2006-08-23 12:31:00,88.947,88.948,88.914,88.914,80300000.0
2006-08-23 12:32:00,88.923,88.955,88.923,88.945,265500000.0
2006-08-23 12:33:00,88.921,88.946,88.917,88.941,299000001.0
2006-08-23 12:34:00,88.941,88.953,88.93,88.948,227199995.0
2006-08-23 12:35:00,88.957,88.959,88.94,88.94,238299998.0
2006-08-23 12:36:00,88.951,88.961,88.926,88.961,198500002.0
2006-08-23 12:37:00,88.945,88.965,88.941,88.965,129699999.0
2006-08-23 12:38:00,88.95,88.962,88.94,88.943,165500002.0
2006-08-23 12:39:00,88.957,88.969,88.949,88.967,141700000.0
2006-08-23 12:40:00,88.941,88.965,88.941,88.953,146000000.0
2006-08-23 12:41:00,88.953,88.953,88.933,88.933,93800000.0
2006-08-23 12:42:00,88.953,88.963,88.939,88.959,205600000.0
2006-08-23 12:43:00,88.939,88.963,88.936,88.955,304499996.0
2006-08-23 12:44:00,88.932,88.962,88.932,88.957,151499999.0
2006-08-23 12:45:00,88.951,88.964,88.943,88.964,169499999.0
2006-08-23 12:46:00,88.938,88.975,88.938,88.968,188600001.0
2006-08-23 12:47:00,88.947,88.971,88.913,88.959,126700000.0
2006-08-23 12:48:00,88.956,88.96,88.935,88.942,172900000.0
2006-08-23 12:49:00,88.962,88.964,88.933,88.951,262299997.0
2006-08-23 12:50:00,88.949,88.972,88.949,88.972,223199997.0
2006-08-23 12:51:00,88.965,88.965,88.938,88.945,237300003.0
2006-08-23 12:52:00,88.927,88.943,88.918,88.942,106499999.0
2006-08-23 12:53:00,88.915,88.954,88.915,88.942,154099999.0
2006-08-23 12:54:00,88.954,88.968,88.936,88.948,190800001.0
2006-08-23 12:55:00,88.954,88.977,88.947,88.977,157699999.0
2006-08-23 12:56:00,88.953,88.971,88.949,88.95,101500000.0
2006-08-23 12:57:00,88.959,88.971,88.948,88.951,94900002.0
2006-08-23 12:58:00,88.972,88.973,88.953,88.961,169300001.0
2006-08-23 12:59:00,88.977,88.994,88.964,88.98,85500000.0
2006-08-23 13:00:00,88.983,89.0,88.966,88.97,198100001.0
2006-08-23 13:01:00,88.977,88.985,88.961,88.965,93200000.0
2006-08-23 13:02:00,88.963,88.968,88.934,88.934,200799999.0
2006-08-23 13:03:00,88.941,88.967,88.931,88.962,149600001.0
2006-08-23 13:04:00,88.964,88.968,88.949,88.968,163800000.0
2006-08-23 13:05:00,88.951,88.989,88.949,88.983,222499999.0
2006-08-23 13:06:00,88.969,88.983,88.944,88.965,255100000.0
2006-08-23 13:07:00,88.954,88.965,88.927,88.952,148799998.0
2006-08-23 13:08:00,88.947,88.965,88.921,88.952,147099999.0
2006-08-23 13:09:00,88.958,88.983,88.944,88.953,296100002.0
2006-08-23 13:10:00,88.979,88.983,88.954,88.968,175899999.0
2006-08-23 13:11:00,88.973,88.985,88.959,88.972,147199999.0
2006-08-23 13:12:00,88.988,88.992,88.969,88.98,126500000.0
2006-08-23 13:13:00,88.998,88.998,88.963,88.972,139600001.0
2006-08-23 13:14:00,88.994,89.006,88.976,88.999,258900009.0
2006-08-23 13:15:00,88.999,89.005,88.98,88.985,162099999.0
2006-08-23 13:16:00,88.982,89.008,88.979,89.008,228799997.0
2006-08-23 13:17:00,89.005,89.021,88.986,89.006,170700000.0
2006-08-23 13:18:00,89.018,89.018,88.997,89.002,199499999.0
2006-08-23 13:19:00,88.995,88.997,88.969,88.969,174000000.0
2006-08-23 13:20:00,88.981,89.001,88.977,89.001,127299999.0
2006-08-23 13:21:00,88.986,89.01,88.985,89.0,258699996.0
2006-08-23 13:22:00,88.985,89.003,88.983,89.003,96100000.0
2006-08-23 13:23:00,89.006,89.011,88.991,89.0,122900000.0
2006-08-23 13:24:00,89.013,89.029,88.998,89.0,279700002.0
2006-08-23 13:25:00,89.0,89.025,89.0,89.025,93200000.0
2006-08-23 13:26:00,89.009,89.023,88.999,89.023,211699997.0
2006-08-23 13:27:00,89.022,89.031,89.002,89.006,319599998.0
2006-08-23 13:28:00,89.019,89.04,89.019,89.03,129999999.0
2006-08-23 13:29:00,89.002,89.037,89.002,89.037,170900002.0
2006-08-23 13:30:00,89.033,89.033,89.003,89.02,208300000.0
2006-08-23 13:31:00,89.021,89.032,89.0,89.008,215800002.0
2006-08-23 13:32:00,89.023,89.038,89.013,89.025,136699999.0
2006-08-23 13:33:00,88.992,89.026,88.99,89.004,134000000.0
2006-08-23 13:34:00,88.994,89.018,88.994,89.01,208399999.0
2006-08-23 13:35:00,89.016,89.018,88.992,89.005,185000001.0
2006-08-23 13:36:00,88.996,89.013,88.969,88.987,281599999.0
2006-08-23 13:37:00,88.988,89.003,88.97,88.99,315800001.0
2006-08-23 13:38:00,88.992,88.992,88.963,88.963,111600000.0
2006-08-23 13:39:00,88.984,88.994,88.96,88.966,276600004.0
2006-08-23 13:40:00,88.966,88.994,88.963,88.988,178900001.0
2006-08-23 13:41:00,88.967,88.986,88.948,88.964,109099999.0
2006-08-23 13:42:00,88.948,88.974,88.942,88.96,171199998.0
2006-08-23 13:43:00,88.955,88.966,88.931,88.935,166600001.0
2006-08-23 13:44:00,88.949,88.953,88.93,88.937,259599997.0
2006-08-23 13:45:00,88.95,88.953,88.91,88.936,226200000.0
2006-08-23 13:46:00,88.934,88.959,88.933,88.955,211899999.0
2006-08-23 13:47:00,88.939,88.965,88.939,88.957,121800000.0
2006-08-23 13:48:00,88.96,88.96,88.935,88.936,315000001.0
2006-08-23 13:49:00,88.955,88.959,88.933,88.94,302499998.0
2006-08-23 13:50:00,88.925,88.95,88.925,88.942,172099999.0
2006-08-23 13:51:00,88.947,88.953,88.929,88.942,208800002.0
2006-08-23 13:52:00,88.937,88.94,88.91,88.919,276800002.0
2006-08-23 13:53:00,88.941,88.953,88.924,88.945,197100001.0
2006-08-23 13:54:00,88.94,88.984,88.94,88.977,159600000.0
2006-08-23 13:55:00,88.967,88.991,88.967,88.984,294500000.0
2006-08-23 13:56:00,88.988,88.998,88.968,88.976,173800000.0
2006-08-23 13:57:00,88.988,89.0,88.975,89.0,241500000.0
2006-08-23 13:58:00,89.002,89.008,88.985,88.992,102399999.0
2006-08-23 13:59:00,88.999,89.017,88.989,89.015,175699999.0
2006-08-23 14:00:00,89.01,89.023,88.992,89.023,163999999.0
2006-08-23 14:01:00,88.992,89.024,88.991,89.023,167199999.0
2006-08-23 14:02:00,89.017,89.021,88.997,88.997,108700000.0
2006-08-23 14:03:00,89.002,89.023,88.985,89.005,137999999.0
2006-08-23 14:04:00,89.009,89.012,88.991,89.001,135500002.0
2006-08-23 14:05:00,88.988,89.005,88.977,88.997,224599999.0
2006-08-23 14:06:00,88.993,89.017,88.976,88.988,180900001.0
2006-08-23 14:07:00,89.018,89.03,89.005,89.012,270199997.0
2006-08-23 14:08:00,89.012,89.03,89.003,89.019,135100000.0
2006-08-23 14:09:00,89.019,89.037,89.007,89.013,197599999.0
2006-08-23 14:10:00,89.037,89.039,89.021,89.023,99599999.0
2006-08-23 14:11:00,89.035,89.055,89.034,89.053,209599997.0
2006-08-23 14:12:00,89.041,89.06,89.034,89.055,156699998.0
2006-08-23 14:13:00,89.037,89.069,89.037,89.063,209699996.0
2006-08-23 14:14:00,89.06,89.064,89.039,89.039,213399997.0
2006-08-23 14:15:00,89.049,89.057,89.025,89.043,289099997.0
2006-08-23 14:16:00,89.036,89.06,89.034,89.036,141300001.0
2006-08-23 14:17:00,89.038,89.08,89.038,89.08,123200001.0
2006-08-23 14:18:00,89.054,89.078,89.048,89.068,129500001.0
2006-08-23 14:19:00,89.05,89.079,89.024,89.058,209000002.0
2006-08-23 14:20:00,89.06,89.061,89.009,89.009,197900004.0
2006-08-23 14:21:00,89.011,89.036,89.011,89.017,240199999.0
2006-08-23 14:22:00,89.022,89.042,89.016,89.041,259199999.0
2006-08-23 14:23:00,89.043,89.057,89.033,89.053,107400000.0
2006-08-23 14:24:00,89.051,89.06,89.038,89.042,248400000.0
2006-08-23 14:25:00,89.041,89.062,89.03,89.048,123900000.0
2006-08-23 14:26:00,89.053,89.073,89.044,89.065,216199996.0
2006-08-23 14:27:00,89.058,89.061,89.034,89.034,213200000.0
2006-08-23 14:28:00,89.054,89.077,89.024,89.03,162299999.0
2006-08-23 14:29:00,89.054,89.063,89.034,89.063,202599999.0
2006-08-23 14:30:00,89.032,89.063,89.032,89.057,172299999.0
2006-08-23 14:31:00,89.057,89.059,89.037,89.044,175999999.0
2006-08-23 14:32:00,89.059,89.075,89.057,89.075,149599999.0
2006-08-23 14:33:00,89.044,89.065,89.037,89.055,139700001.0
2006-08-23 14:34:00,89.05,89.067,89.044,89.06,227200001.0
2006-08-23 14:35:00,89.057,89.057,89.036,89.037,172599999.0
2006-08-23 14:36:00,89.043,89.07,89.038,89.067,185899999.0
2006-08-23 14:37:00,89.055,89.08,89.05,89.079,246400000.0
2006-08-23 14:38:00,89.068,89.092,89.062,89.083,158199998.0
2006-08-23 14:39:00,89.08,89.082,89.058,89.065,245700000.0
2006-08-23 14:40:00,89.05,89.07,89.047,89.054,168200004.0
2006-08-23 14:41:00,89.061,89.068,88.994,89.044,158499998.0
2006-08-23 14:42:00,89.058,89.062,89.023,89.023,240199996.0
2006-08-23 14:43:00,89.037,89.05,89.026,89.043,112199998.0
2006-08-23 14:44:00,89.049,89.058,89.022,89.044,223000000.0
2006-08-23 14:45:00,89.034,89.052,89.025,89.043,216100001.0
2006-08-23 14:46:00,89.045,89.075,89.045,89.075,176600000.0
2006-08-23 14:47:00,89.086,89.095,89.062,89.074,214300002.0
2006-08-23 14:48:00,89.09,89.105,89.072,89.081,86000000.0
2006-08-23 14:49:00,89.066,89.086,89.057,89.082,136300002.0
2006-08-23 14:50:00,89.089,89.111,89.074,89.104,157000000.0
2006-08-23 14:51:00,89.1,89.116,89.085,89.102,240399998.0
2006-08-23 14:52:00,89.109,89.119,89.091,89.104,167999999.0
2006-08-23 14:53:00,89.117,89.157,89.117,89.141,211299995.0
2006-08-23 14:54:00,89.128,89.149,89.126,89.147,211100000.0
2006-08-23 14:55:00,89.144,89.144,89.119,89.127,107399998.0
2006-08-23 14:56:00,89.127,89.127,89.088,89.088,139000002.0
2006-08-23 14:57:00,89.107,89.122,89.093,89.102,154899999.0
2006-08-23 14:58:00,89.121,89.121,89.076,89.076,150900001.0
2006-08-23 14:59:00,89.058,89.096,89.058,89.089,163499999.0
2006-08-23 15:00:00,89.072,89.072,89.044,89.044,139400000.0
2006-08-23 15:01:00,89.067,89.083,89.052,89.067,205900002.0
2006-08-23 15:02:00,89.068,89.085,89.048,89.074,167599999.0
2006-08-23 15:03:00,89.078,89.097,89.068,89.079,147100000.0
2006-08-23 15:04:00,89.101,89.116,89.089,89.091,140199999.0
2006-08-23 15:05:00,89.086,89.098,89.069,89.088,194900000.0
2006-08-23 15:06:00,89.086,89.09,89.056,89.067,213400002.0
2006-08-23 15:07:00,89.079,89.087,89.03,89.061,180299999.0
2006-08-23 15:08:00,89.066,89.09,89.041,89.062,219000000.0
2006-08-23 15:09:00,89.065,89.075,89.026,89.043,195500002.0
2006-08-23 15:10:00,89.064,89.082,89.048,89.079,215000000.0
2006-08-23 15:11:00,89.078,89.078,89.043,89.048,123299999.0
2006-08-23 15:12:00,89.054,89.081,89.044,89.054,289499993.0
2006-08-23 15:13:00,89.067,89.073,89.035,89.035,150400001.0
2006-08-23 15:14:00,89.06,89.065,89.038,89.052,109199998.0
2006-08-23 15:15:00,89.053,89.073,89.053,89.057,133600002.0
2006-08-23 15:16:00,89.076,89.082,89.056,89.069,198199998.0
2006-08-23 15:17:00,89.068,89.085,89.052,89.077,195900000.0
2006-08-23 15:18:00,89.079,89.111,89.079,89.088,267999999.0
2006-08-23 15:19:00,89.076,89.089,89.047,89.061,145100001.0
2006-08-23 15:20:00,89.068,89.068,89.03,89.041,117000001.0
2006-08-23 15:21:00,89.03,89.06,89.025,89.06,227299994.0
2006-08-23 15:22:00,89.047,89.086,89.047,89.086,54300000.0
2006-08-23 15:23:00,89.082,89.109,89.082,89.105,163199999.0
2006-08-23 15:24:00,89.098,89.128,89.098,89.122,223000000.0
2006-08-23 15:25:00,89.132,89.137,89.115,89.125,125100001.0
2006-08-23 15:26:00,89.13,89.145,89.118,89.129,276799996.0
2006-08-23 15:27:00,89.114,89.136,89.103,89.108,219300000.0
2006-08-23 15:28:00,89.137,89.151,89.126,89.13,112000000.0
2006-08-23 15:29:00,89.156,89.156,89.122,89.138,254100005.0
2006-08-23 15:30:00,89.134,89.137,89.119,89.126,205700001.0
2006-08-23 15:31:00,89.102,89.127,89.098,89.11,142400001.0
2006-08-23 15:32:00,89.079,89.114,89.079,89.114,162799999.0
2006-08-23 15:33:00,89.103,89.118,89.083,89.105,109000000.0
2006-08-23 15:34:00,89.113,89.113,89.083,89.093,200700002.0
2006-08-23 15:35:00,89.084,89.109,89.081,89.088,94800000.0
2006-08-23 15:36:00,89.116,89.124,89.098,89.106,148899999.0
2006-08-23 15:37:00,89.113,89.127,89.096,89.111,168300002.0
2006-08-23 15:38:00,89.094,89.111,89.083,89.1,315300002.0
2006-08-23 15:39:00,89.092,89.102,89.075,89.088,249600001.0
2006-08-23 15:40:00,89.107,89.129,89.041,89.096,249799999.0
2006-08-23 15:41:00,89.11,89.134,89.104,89.122,144399999.0
2006-08-23 15:42:00,89.103,89.121,89.095,89.121,173899997.0
2006-08-23 15:43:00,89.127,89.137,89.107,89.112,294199997.0
2006-08-23 15:44:00,89.109,89.136,89.103,89.125,141399997.0
2006-08-23 15:45:00,89.129,89.143,89.108,89.128,308499998.0
2006-08-23 15:46:00,89.136,89.146,89.117,89.118,201800003.0
2006-08-23 15:47:00,89.103,89.123,89.08,89.097,197000001.0
2006-08-23 15:48:00,89.083,89.106,89.083,89.105,162600000.0
2006-08-23 15:49:00,89.105,89.113,89.079,89.079,147100000.0
2006-08-23 15:50:00,89.072,89.095,89.064,89.095,152600001.0
2006-08-23 15:51:00,89.093,89.102,89.071,89.093,212399996.0
2006-08-23 15:52:00,89.084,89.099,89.072,89.098,147100000.0
2006-08-23 15:53:00,89.088,89.114,89.088,89.105,207900000.0
2006-08-23 15:54:00,89.103,89.11,89.08,89.091,142400002.0
2006-08-23 15:55:00,89.078,89.114,89.077,89.114,214299997.0
2006-08-23 15:56:00,89.116,89.127,89.101,89.116,118100001.0
2006-08-23 15:57:00,89.103,89.125,89.097,89.11,98300001.0
2006-08-23 15:58:00,89.088,89.107,89.086,89.107,163800000.0
2006-08-23 15:59:00,89.11,89.112,89.069,89.069,161499999.0
2006-08-23 16:00:00,89.063,89.084,89.038,89.043,321499998.0
2006-08-23 16:01:00,89.071,89.084,89.049,89.056,201299999.0
2006-08-23 16:02:00,89.057,89.082,89.054,89.056,237200001.0
2006-08-23 16:03:00,89.064,89.064,89.009,89.009,92800000.0
2006-08-23 16:04:00,89.018,89.022,88.99,88.99,212199999.0
2006-08-23 16:05:00,88.999,89.022,88.991,89.017,172899998.0
2006-08-23 16:06:00,89.008,89.05,88.989,89.027,194499999.0
2006-08-23 16:07:00,89.035,89.064,89.016,89.022,162099998.0
2006-08-23 16:08:00,89.016,89.053,89.015,89.029,155800000.0
2006-08-23 16:09:00,89.043,89.052,89.024,89.033,211299999.0
2006-08-23 16:10:00,89.031,89.053,89.026,89.03,257399996.0
2006-08-23 16:11:00,89.032,89.047,89.013,89.023,138200000.0
2006-08-23 16:12:00,89.043,89.08,89.043,89.08,73800002.0
2006-08-23 16:13:00,89.066,89.084,89.06,89.067,160400000.0
2006-08-23 16:14:00,89.047,89.076,89.019,89.05,152100002.0
2006-08-23 16:15:00,89.087,89.096,89.075,89.081,204499999.0
2006-08-23 16:16:00,89.08,89.106,89.068,89.093,137500000.0
2006-08-23 16:17:00,89.066,89.1,89.066,89.094,308700001.0
2006-08-23 16:18:00,89.085,89.097,89.052,89.067,193900001.0
2006-08-23 16:19:00,89.086,89.116,89.077,89.082,116599999.0
2006-08-23 16:20:00,89.075,89.098,89.07,89.082,248699998.0
2006-08-23 16:21:00,89.071,89.085,89.04,89.04,252599999.0
2006-08-23 16:22:00,89.057,89.073,89.041,89.058,253100002.0
2006-08-23 16:23:00,89.048,89.079,89.022,89.038,277799996.0
2006-08-23 16:24:00,89.021,89.044,89.015,89.026,89100001.0
2006-08-23 16:25:00,89.008,89.025,88.993,88.997,124300000.0
2006-08-23 16:26:00,89.011,89.043,88.996,89.043,143600000.0
2006-08-23 16:27:00,89.052,89.056,89.022,89.042,218799997.0
2006-08-23 16:28:00,89.038,89.058,89.026,89.052,191799997.0
2006-08-23 16:29:00,89.049,89.062,89.022,89.022,111299999.0
2006-08-23 16:30:00,89.013,89.058,89.011,89.058,255900001.0
2006-08-23 16:31:00,89.058,89.058,88.986,88.986,169100001.0
2006-08-23 16:32:00,89.013,89.035,89.006,89.01,166700001.0
2006-08-23 16:33:00,89.031,89.043,89.017,89.022,112000000.0
2006-08-23 16:34:00,89.007,89.047,89.007,89.039,149700003.0
2006-08-23 16:35:00,89.006,89.029,89.002,89.029,91000000.0
2006-08-23 16:36:00,89.032,89.06,89.017,89.019,189200002.0
2006-08-23 16:37:00,89.038,89.052,89.024,89.045,251900002.0
2006-08-23 16:38:00,89.047,89.068,89.016,89.019,184899998.0
2006-08-23 16:39:00,89.008,89.021,88.99,88.993,350999998.0
2006-08-23 16:40:00,88.99,89.018,88.966,88.977,182700004.0
2006-08-23 16:41:00,88.938,88.957,88.924,88.957,209600001.0
2006-08-23 16:42:00,88.961,88.968,88.943,88.945,208399998.0
2006-08-23 16:43:00,88.966,88.978,88.949,88.962,147699998.0
2006-08-23 16:44:00,88.968,88.984,88.957,88.973,219000003.0
2006-08-23 16:45:00,88.968,88.976,88.955,88.956,216600003.0
2006-08-23 16:46:00,88.962,88.962,88.933,88.941,195600000.0
2006-08-23 16:47:00,88.929,88.954,88.913,88.923,148199997.0
2006-08-23 16:48:00,88.921,88.927,88.887,88.887,149899997.0
2006-08-23 16:49:00,88.907,88.931,88.891,88.908,161300001.0
2006-08-23 16:50:00,88.92,88.949,88.915,88.934,189099998.0
2006-08-23 16:51:00,88.915,88.937,88.914,88.932,157300001.0
2006-08-23 16:52:00,88.929,88.939,88.903,88.915,282799998.0
2006-08-23 16:53:00,88.918,88.922,88.885,88.885,191700000.0
2006-08-23 16:54:00,88.868,88.896,88.848,88.853,95400000.0
2006-08-23 16:55:00,88.852,88.896,88.852,88.878,194399998.0
2006-08-23 16:56:00,88.872,88.9,88.862,88.892,201699998.0
2006-08-23 16:57:00,88.845,88.878,88.843,88.876,288400000.0
2006-08-23 16:58:00,88.872,88.883,88.827,88.827,149600001.0
2006-08-23 16:59:00,88.817,88.861,88.817,88.849,218700001.0
2006-08-23 17:00:00,88.862,88.865,88.826,88.844,390500002.0
2006-08-23 17:01:00,88.852,88.877,88.835,88.839,200400002.0
2006-08-23 17:02:00,88.86,88.87,88.81,88.81,203599999.0
2006-08-23 17:03:00,88.819,88.833,88.79,88.817,220099998.0
2006-08-23 17:04:00,88.822,88.849,88.797,88.805,155500002.0
2006-08-23 17:05:00,88.792,88.821,88.782,88.81,87300000.0
2006-08-23 17:06:00,88.799,88.813,88.784,88.795,151399999.0
2006-08-23 17:07:00,88.81,88.817,88.77,88.785,215099998.0
2006-08-23 17:08:00,88.802,88.822,88.795,88.808,145900000.0
2006-08-23 17:09:00,88.822,88.837,88.792,88.792,156900000.0
2006-08-23 17:10:00,88.827,88.834,88.803,88.812,143300000.0
2006-08-23 17:11:00,88.823,88.858,88.806,88.845,211400000.0
2006-08-23 17:12:00,88.825,88.843,88.818,88.835,235999994.0
2006-08-23 17:13:00,88.823,88.823,88.778,88.802,255099997.0
2006-08-23 17:14:00,88.801,88.82,88.797,88.819,209299998.0
2006-08-23 17:15:00,88.815,88.827,88.803,88.818,162700001.0
2006-08-23 17:16:00,88.812,88.819,88.789,88.8,88600000.0
2006-08-23 17:17:00,88.814,88.827,88.799,88.823,127800002.0
2006-08-23 17:18:00,88.817,88.839,88.815,88.827,264999996.0
2006-08-23 17:19:00,88.808,88.843,88.807,88.843,232800003.0
2006-08-23 17:20:00,88.847,88.857,88.827,88.839,250299997.0
2006-08-23 17:21:00,88.855,88.855,88.824,88.839,225500001.0
2006-08-23 17:22:00,88.846,88.846,88.823,88.83,214099999.0
2006-08-23 17:23:00,88.819,88.839,88.804,88.836,216600001.0
2006-08-23 17:24:00,88.82,88.843,88.813,88.815,191000000.0
2006-08-23 17:25:00,88.813,88.837,88.812,88.835,258000004.0
2006-08-23 17:26:00,88.806,88.823,88.776,88.784,157099997.0
2006-08-23 17:27:00,88.79,88.809,88.779,88.804,120400000.0
2006-08-23 17:28:00,88.805,88.814,88.786,88.814,218800001.0
2006-08-23 17:29:00,88.81,88.818,88.79,88.804,254399998.0
2006-08-23 17:30:00,88.785,88.814,88.785,88.804,250000000.0
2006-08-23 17:31:00,88.796,88.812,88.779,88.79,203399998.0
2006-08-23 17:32:00,88.822,88.835,88.807,88.821,162100001.0
2006-08-23 17:33:00,88.82,88.831,88.789,88.808,205600000.0
2006-08-23 17:34:00,88.829,88.831,88.809,88.817,143699997.0
2006-08-23 17:35:00,88.803,88.823,88.792,88.814,169199997.0
2006-08-23 17:36:00,88.81,88.824,88.799,88.81,141500000.0
2006-08-23 17:37:00,88.818,88.819,88.799,88.806,177999999.0
2006-08-23 17:38:00,88.793,88.813,88.788,88.81,143599997.0
2006-08-23 17:39:00,88.803,88.819,88.79,88.807,157599998.0
2006-08-23 17:40:00,88.811,88.811,88.778,88.782,110300001.0
2006-08-23 17:41:00,88.803,88.81,88.765,88.769,218200002.0
2006-08-23 17:42:00,88.775,88.797,88.762,88.77,152900001.0
2006-08-23 17:43:00,88.743,88.766,88.711,88.728,88100000.0
2006-08-23 17:44:00,88.74,88.764,88.734,88.736,243300000.0
2006-08-23 17:45:00,88.714,88.755,88.714,88.755,231200001.0
2006-08-23 17:46:00,88.754,88.77,88.748,88.763,143499998.0
2006-08-23 17:47:00,88.736,88.764,88.736,88.763,195399998.0
2006-08-23 17:48:00,88.746,88.766,88.733,88.747,125099999.0
2006-08-23 17:49:00,88.733,88.754,88.72,88.748,76400000.0
2006-08-23 17:50:00,88.742,88.757,88.726,88.744,148200000.0
2006-08-23 17:51:00,88.755,88.761,88.733,88.761,298899999.0
2006-08-23 17:52:00,88.767,88.767,88.741,88.742,133799996.0
2006-08-23 17:53:00,88.755,88.755,88.721,88.735,185599999.0
2006-08-23 17:54:00,88.748,88.771,88.735,88.771,123100001.0
2006-08-23 17:55:00,88.782,88.813,88.771,88.788,164099998.0
2006-08-23 17:56:00,88.786,88.806,88.784,88.796,198599998.0
2006-08-23 17:57:00,88.786,88.797,88.767,88.776,166300001.0
2006-08-23 17:58:00,88.79,88.804,88.766,88.766,278899998.0
2006-08-23 17:59:00,88.787,88.795,88.771,88.771,207299998.0
2006-08-23 18:00:00,88.762,88.792,88.736,88.763,301000000.0
2006-08-23 18:01:00,88.791,88.796,88.753,88.77,1258600002.0
2006-08-23 18:02:00,88.792,88.804,88.762,88.777,1613399994.0
2006-08-23 18:03:00,88.774,88.79,88.754,88.775,2099699989.0
2006-08-23 18:04:00,88.786,88.792,88.758,88.766,1758799995.0
2006-08-23 18:05:00,88.783,88.804,88.762,88.786,1920399995.0
2006-08-23 18:06:00,88.806,88.823,88.794,88.811,1576500002.0
2006-08-23 18:07:00,88.802,88.818,88.775,88.788,1995699998.0
2006-08-23 18:08:00,88.86,88.86,88.79,88.79,1720399999.0
2006-08-23 18:09:00,88.77,88.771,88.742,88.759,1720399999.0
2006-08-23 18:10:00,88.752,88.762,88.731,88.752,1666499998.0
2006-08-23 18:11:00,88.748,88.759,88.727,88.745,808100003.0
2006-08-23 18:12:00,88.743,88.755,88.724,88.729,1267100006.0
2006-08-23 18:13:00,88.74,88.756,88.722,88.73,1623099985.0
2006-08-23 18:14:00,88.744,88.748,88.717,88.734,1622499996.0
2006-08-23 18:15:00,88.736,88.753,88.721,88.733,2039400000.0
2006-08-23 18:16:00,88.76,88.8,88.74,88.78,831399998.0
2006-08-23 18:17:00,88.735,88.743,88.709,88.71,831399998.0
2006-08-23 18:18:00,88.71,88.727,88.691,88.714,1238399989.0
2006-08-23 18:19:00,88.712,88.731,88.697,88.706,1731600003.0
2006-08-23 18:20:00,88.706,88.715,88.695,88.705,666799999.0
2006-08-23 18:21:00,88.732,88.748,88.704,88.716,1453500005.0
2006-08-23 18:22:00,88.734,88.738,88.691,88.722,1741200000.0
2006-08-23 18:23:00,88.77,88.81,88.73,88.77,1683499987.0
2006-08-23 18:24:00,88.717,88.747,88.709,88.74,1683499987.0
2006-08-23 18:25:00,88.77,88.81,88.75,88.78,1535499990.0
2006-08-23 18:26:00,88.718,88.739,88.701,88.723,1535499990.0
2006-08-23 18:27:00,88.718,88.747,88.714,88.742,1305699991.0
2006-08-23 18:28:00,88.743,88.754,88.715,88.741,1146699988.0
2006-08-23 18:29:00,88.751,88.767,88.732,88.754,1488899989.0
2006-08-23 18:30:00,88.758,88.769,88.742,88.754,629400001.0
2006-08-23 18:31:00,88.769,88.783,88.751,88.754,1167099996.0
2006-08-23 18:32:00,88.749,88.771,88.74,88.768,2053799986.0
2006-08-23 18:33:00,88.756,88.785,88.746,88.78,1832100000.0
2006-08-23 18:34:00,88.778,88.782,88.752,88.772,1620700006.0
2006-08-23 18:35:00,88.777,88.791,88.753,88.766,1256000000.0
2006-08-23 18:36:00,88.785,88.794,88.757,88.79,1609499990.0
2006-08-23 18:37:00,88.77,88.784,88.745,88.77,916700000.0
2006-08-23 18:38:00,88.761,88.774,88.731,88.742,664499998.0
2006-08-23 18:39:00,88.72,88.758,88.72,88.744,559300002.0
2006-08-23 18:40:00,88.762,88.762,88.732,88.745,780399999.0
2006-08-23 18:41:00,88.754,88.774,88.746,88.765,795899999.0
2006-08-23 18:42:00,88.763,88.779,88.749,88.758,771799999.0
2006-08-23 18:43:00,88.76,88.778,88.741,88.763,1478499997.0
2006-08-23 18:44:00,88.763,88.776,88.737,88.737,842699996.0
2006-08-23 18:45:00,88.748,88.773,88.738,88.758,1121399996.0
2006-08-23 18:46:00,88.747,88.768,88.739,88.759,677399997.0
2006-08-23 18:47:00,88.733,88.753,88.727,88.748,491599997.0
2006-08-23 18:48:00,88.744,88.759,88.727,88.729,800900000.0
2006-08-23 18:49:00,88.743,88.749,88.719,88.725,647299994.0
2006-08-23 18:50:00,88.728,88.756,88.713,88.728,1108300003.0
2006-08-23 18:51:00,88.717,88.746,88.713,88.725,527899997.0
2006-08-23 18:52:00,88.723,88.729,88.696,88.712,817099998.0
2006-08-23 18:53:00,88.73,88.734,88.687,88.687,958400004.0
2006-08-23 18:54:00,88.708,88.734,88.704,88.73,952100001.0
2006-08-23 18:55:00,88.71,88.732,88.705,88.723,878399995.0
2006-08-23 18:56:00,88.715,88.738,88.698,88.711,601199993.0
2006-08-23 18:57:00,88.708,88.735,88.705,88.723,432000006.0
2006-08-23 18:58:00,88.715,88.756,88.694,88.72,1166199997.0
2006-08-23 18:59:00,88.743,88.798,88.738,88.781,897700004.0
2006-08-23 19:00:00,88.786,88.811,88.767,88.778,774999999.0
2006-08-23 19:01:00,88.777,88.785,88.753,88.76,714000002.0
2006-08-23 19:02:00,88.766,88.799,88.766,88.799,307199999.0
2006-08-23 19:03:00,88.794,88.804,88.77,88.775,704999997.0
2006-08-23 19:04:00,88.79,88.803,88.771,88.787,575100002.0
2006-08-23 19:05:00,88.785,88.8,88.769,88.785,449100003.0
2006-08-23 19:06:00,88.79,88.793,88.759,88.759,447099998.0
2006-08-23 19:07:00,88.763,88.785,88.758,88.775,1124200001.0
2006-08-23 19:08:00,88.783,88.789,88.759,88.759,873799997.0
2006-08-23 19:09:00,88.77,88.787,88.751,88.759,672899997.0
2006-08-23 19:10:00,88.753,88.773,88.738,88.756,464199999.0
2006-08-23 19:11:00,88.737,88.757,88.737,88.752,176899999.0
2006-08-23 19:12:00,88.737,88.755,88.731,88.755,341399999.0
2006-08-23 19:13:00,88.734,88.764,88.732,88.761,401099999.0
2006-08-23 19:14:00,88.749,88.767,88.739,88.757,561699994.0
2006-08-23 19:15:00,88.746,88.781,88.746,88.781,521200000.0
2006-08-23 19:16:00,88.764,88.783,88.76,88.776,284700000.0
2006-08-23 19:17:00,88.773,88.782,88.759,88.766,678099999.0
2006-08-23 19:18:00,88.778,88.784,88.755,88.755,406600000.0
2006-08-23 19:19:00,88.763,88.791,88.761,88.791,494600001.0
2006-08-23 19:20:00,88.794,88.795,88.765,88.765,318799996.0
2006-08-23 19:21:00,88.787,88.797,88.769,88.769,348299998.0
2006-08-23 19:22:00,88.755,88.781,88.7,88.772,347399998.0
2006-08-23 19:23:00,88.778,88.786,88.753,88.773,1428999997.0
2006-08-23 19:24:00,88.751,88.778,88.741,88.766,511000002.0
2006-08-23 19:25:00,88.769,88.782,88.74,88.74,943499998.0
2006-08-23 19:26:00,88.768,88.781,88.748,88.76,1428999985.0
2006-08-23 19:27:00,88.776,88.783,88.756,88.758,1031500000.0
2006-08-23 19:28:00,88.765,88.765,88.735,88.746,658599995.0
2006-08-23 19:29:00,88.747,88.776,88.747,88.77,663299998.0
2006-08-23 19:30:00,88.77,88.775,88.747,88.753,805499993.0
2006-08-23 19:31:00,88.76,88.762,88.739,88.741,555000000.0
2006-08-23 19:32:00,88.746,88.761,88.736,88.751,665800003.0
2006-08-23 19:33:00,88.75,88.758,88.728,88.741,552100000.0
2006-08-23 19:34:00,88.732,88.757,88.728,88.753,831499999.0
2006-08-23 19:35:00,88.739,88.756,88.711,88.738,758800002.0
2006-08-23 19:36:00,88.745,88.75,88.728,88.743,588800003.0
2006-08-23 19:37:00,88.728,88.748,88.718,88.748,208299998.0
2006-08-23 19:38:00,88.744,88.753,88.72,88.723,926199997.0
2006-08-23 19:39:00,88.707,88.747,88.707,88.743,957300000.0
2006-08-23 19:40:00,88.748,88.766,88.726,88.726,631299995.0
2006-08-23 19:41:00,88.733,88.761,88.732,88.745,733399996.0
2006-08-23 19:42:00,88.735,88.74,88.711,88.73,559900000.0
2006-08-23 19:43:00,88.733,88.747,88.715,88.725,472999997.0
2006-08-23 19:44:00,88.745,88.748,88.717,88.717,605499997.0
2006-08-23 19:45:00,88.717,88.747,88.717,88.744,454900001.0
2006-08-23 19:46:00,88.736,88.749,88.716,88.726,317800001.0
2006-08-23 19:47:00,88.735,88.746,88.714,88.724,248699997.0
2006-08-23 19:48:00,88.74,88.745,88.709,88.745,945200003.0
2006-08-23 19:49:00,88.735,88.748,88.704,88.734,574699999.0
2006-08-23 19:50:00,88.726,88.743,88.716,88.727,401999996.0
2006-08-23 19:51:00,88.726,88.749,88.726,88.745,343199997.0
2006-08-23 19:52:00,88.725,88.746,88.703,88.743,520399996.0
2006-08-23 19:53:00,88.746,88.746,88.719,88.725,587700000.0
2006-08-23 19:54:00,88.729,88.756,88.726,88.745,1086699994.0
2006-08-23 19:55:00,88.749,88.76,88.729,88.733,373500001.0
2006-08-23 19:56:00,88.742,88.749,88.723,88.727,329699997.0
2006-08-23 19:57:00,88.737,88.756,88.732,88.747,457899999.0
2006-08-23 19:58:00,88.743,88.747,88.725,88.725,774399998.0
2006-08-23 19:59:00,88.728,88.761,88.724,88.753,854799995.0
2006-08-23 20:00:00,88.74,88.757,88.723,88.737,319500000.0
2006-08-23 20:01:00,88.712,88.745,88.712,88.742,386300001.0
2006-08-23 20:02:00,88.747,88.747,88.716,88.72,715399995.0
2006-08-23 20:03:00,88.729,88.741,88.713,88.719,250099999.0
2006-08-23 20:04:00,88.737,88.737,88.67,88.717,253900001.0
2006-08-23 20:05:00,88.731,88.731,88.676,88.705,599699997.0
2006-08-23 20:06:00,88.71,88.737,88.71,88.734,747800002.0
2006-08-23 20:07:00,88.721,88.749,88.719,88.747,700299996.0
2006-08-23 20:08:00,88.738,88.755,88.731,88.752,421499999.0
2006-08-23 20:09:00,88.75,88.763,88.727,88.731,623999996.0
2006-08-23 20:10:00,88.731,88.755,88.728,88.737,685999992.0
2006-08-23 20:11:00,88.737,88.767,88.737,88.76,502899998.0
2006-08-23 20:12:00,88.758,88.771,88.737,88.758,1498100001.0
2006-08-23 20:13:00,88.746,88.761,88.723,88.739,540000003.0
2006-08-23 20:14:00,88.73,88.743,88.71,88.733,480799998.0
2006-08-23 20:15:00,88.708,88.723,88.691,88.719,805599994.0
2006-08-23 20:16:00,88.725,88.732,88.687,88.687,783199998.0
2006-08-23 20:17:00,88.712,88.715,88.689,88.695,383299999.0
2006-08-23 20:18:00,88.698,88.721,88.698,88.719,170899998.0
2006-08-23 20:19:00,88.708,88.718,88.688,88.711,335700003.0
2006-08-23 20:20:00,88.7,88.723,88.691,88.723,761899997.0
2006-08-23 20:21:00,88.72,88.73,88.701,88.712,557800001.0
2006-08-23 20:22:00,88.726,88.737,88.712,88.713,778599999.0
2006-08-23 20:23:00,88.725,88.732,88.709,88.719,490399999.0
2006-08-23 20:24:00,88.726,88.736,88.71,88.714,379199999.0
2006-08-23 20:25:00,88.72,88.744,88.72,88.738,665899996.0
2006-08-23 20:26:00,88.745,88.745,88.715,88.715,466799994.0
2006-08-23 20:27:00,88.723,88.742,88.717,88.732,411200002.0
2006-08-23 20:28:00,88.717,88.745,88.713,88.727,1081100003.0
2006-08-23 20:29:00,88.714,88.738,88.706,88.735,1461000001.0
2006-08-23 20:30:00,88.73,88.741,88.71,88.713,1700899998.0
2006-08-23 20:31:00,88.738,88.748,88.724,88.743,1212599991.0
2006-08-23 20:32:00,88.723,88.745,88.705,88.729,960500002.0
2006-08-23 20:33:00,88.732,88.735,88.712,88.722,535899996.0
2006-08-23 20:34:00,88.718,88.731,88.697,88.715,450000001.0
2006-08-23 20:35:00,88.723,88.725,88.687,88.687,490899996.0
2006-08-23 20:36:00,88.715,88.725,88.695,88.711,639599995.0
2006-08-23 20:37:00,88.689,88.721,88.685,88.706,574899999.0
2006-08-23 20:38:00,88.709,88.729,88.701,88.703,1032100000.0
2006-08-23 20:39:00,88.714,88.716,88.691,88.691,602200002.0
2006-08-23 20:40:00,88.693,88.72,88.682,88.699,1578200002.0
2006-08-23 20:41:00,88.705,88.71,88.683,88.705,865099999.0
2006-08-23 20:42:00,88.707,88.717,88.689,88.703,957299988.0
2006-08-23 20:43:00,88.688,88.71,88.687,88.704,861799999.0
2006-08-23 20:44:00,88.696,88.716,88.69,88.69,698799997.0
2006-08-23 20:45:00,88.714,88.714,88.673,88.708,709299998.0
2006-08-23 20:46:00,88.698,88.719,88.687,88.712,550000000.0
2006-08-23 20:47:00,88.705,88.722,88.69,88.702,1066300001.0
2006-08-23 20:48:00,88.682,88.705,88.672,88.69,745300001.0
2006-08-23 20:49:00,88.689,88.693,88.666,88.675,423599999.0
2006-08-23 20:50:00,88.701,88.724,88.667,88.715,985499996.0
2006-08-23 20:51:00,88.699,88.731,88.699,88.73,376800001.0
2006-08-23 20:52:00,88.713,88.745,88.71,88.738,392899995.0
2006-08-23 20:53:00,88.725,88.756,88.722,88.735,1212299995.0
2006-08-23 20:54:00,88.728,88.745,88.706,88.72,568199995.0
2006-08-23 20:55:00,88.735,88.747,88.717,88.717,1262599997.0
2006-08-23 20:56:00,88.713,88.749,88.713,88.746,802499999.0
2006-08-23 20:57:00,88.742,88.77,88.735,88.769,765799995.0
2006-08-23 20:58:00,88.755,88.795,88.755,88.795,1508699998.0
2006-08-23 20:59:00,88.794,88.81,88.773,88.798,1136800005.0
2006-08-23 21:00:00,88.792,88.792,88.755,88.755,1282799997.0
2006-08-23 21:01:00,88.755,88.769,88.735,88.763,982700009.0
2006-08-23 21:02:00,88.771,88.774,88.748,88.748,453200000.0
2006-08-23 21:03:00,88.748,88.77,88.741,88.762,445699998.0
2006-08-23 21:04:00,88.759,88.763,88.717,88.717,475700000.0
2006-08-23 21:05:00,88.702,88.762,88.702,88.762,620200001.0
2006-08-23 21:06:00,88.768,88.772,88.747,88.749,660299997.0
2006-08-23 21:07:00,88.757,88.772,88.735,88.753,705799999.0
2006-08-23 21:08:00,88.737,88.754,88.723,88.739,972999999.0
2006-08-23 21:09:00,88.736,88.741,88.717,88.723,286699999.0
2006-08-23 21:10:00,88.738,88.742,88.704,88.722,652000000.0
2006-08-23 21:11:00,88.741,88.751,88.727,88.749,636099995.0
2006-08-23 21:12:00,88.748,88.748,88.722,88.727,263199999.0
2006-08-23 21:13:00,88.739,88.742,88.719,88.726,350399997.0
2006-08-23 21:14:00,88.744,88.746,88.719,88.72,610700000.0
2006-08-23 21:15:00,88.737,88.752,88.717,88.72,753099999.0
2006-08-23 21:16:00,88.742,88.754,88.724,88.727,759599999.0
2006-08-23 21:17:00,88.74,88.745,88.708,88.715,890699999.0
2006-08-23 21:18:00,88.738,88.738,88.697,88.725,838500003.0
2006-08-23 21:19:00,88.714,88.732,88.707,88.718,713900000.0
2006-08-23 21:20:00,88.724,88.74,88.708,88.718,1458700006.0
2006-08-23 21:21:00,88.733,88.741,88.715,88.72,1081499995.0
2006-08-23 21:22:00,88.717,88.739,88.71,88.727,985100000.0
2006-08-23 21:23:00,88.732,88.746,88.716,88.722,720699996.0
2006-08-23 21:24:00,88.722,88.745,88.713,88.735,810600001.0
2006-08-23 21:25:00,88.732,88.743,88.707,88.722,1151499994.0
2006-08-23 21:26:00,88.725,88.748,88.724,88.746,488800004.0
2006-08-23 21:27:00,88.729,88.744,88.717,88.737,407199998.0
2006-08-23 21:28:00,88.715,88.744,88.715,88.738,349900003.0
2006-08-23 21:29:00,88.725,88.75,88.723,88.745,606600001.0
2006-08-23 21:30:00,88.737,88.742,88.713,88.713,355899999.0
2006-08-23 21:31:00,88.74,88.751,88.711,88.731,318200002.0
2006-08-23 21:32:00,88.747,88.752,88.727,88.742,350099994.0
2006-08-23 21:33:00,88.733,88.748,88.706,88.73,461699998.0
2006-08-23 21:34:00,88.739,88.741,88.716,88.716,191699999.0
2006-08-23 21:35:00,88.729,88.748,88.717,88.748,501599995.0
2006-08-23 21:36:00,88.731,88.748,88.721,88.733,715000004.0
2006-08-23 21:37:00,88.726,88.731,88.703,88.711,651900004.0
2006-08-23 21:38:00,88.705,88.726,88.705,88.715,142099999.0
2006-08-23 21:39:00,88.733,88.735,88.707,88.725,380999999.0
2006-08-23 21:40:00,88.718,88.739,88.698,88.708,513600004.0
2006-08-23 21:41:00,88.72,88.743,88.719,88.734,255700002.0
2006-08-23 21:42:00,88.733,88.75,88.72,88.735,387799999.0
2006-08-23 21:43:00,88.729,88.743,88.709,88.735,514099993.0
2006-08-23 21:44:00,88.71,88.74,88.708,88.74,1007200004.0
2006-08-23 21:45:00,88.72,88.746,88.715,88.74,395699999.0
2006-08-23 21:46:00,88.744,88.747,88.725,88.726,246400001.0
2006-08-23 21:47:00,88.74,88.745,88.724,88.728,322500002.0
2006-08-23 21:48:00,88.734,88.751,88.715,88.748,580900002.0
2006-08-23 21:49:00,88.73,88.764,88.728,88.744,396200001.0
2006-08-23 21:50:00,88.743,88.751,88.726,88.731,222999997.0
2006-08-23 21:51:00,88.748,88.757,88.733,88.736,424100003.0
2006-08-23 21:52:00,88.75,88.752,88.732,88.75,142599997.0
2006-08-23 21:53:00,88.736,88.759,88.736,88.756,456700000.0
2006-08-23 21:54:00,88.723,88.757,88.723,88.757,439499993.0
2006-08-23 21:55:00,88.739,88.762,88.734,88.752,192600000.0
2006-08-23 21:56:00,88.739,88.765,88.732,88.75,275800003.0
2006-08-23 21:57:00,88.738,88.759,88.729,88.746,73800000.0
2006-08-23 21:58:00,88.727,88.748,88.721,88.734,88100000.0
2006-08-23 21:59:00,88.71,88.729,88.7,88.717,519500000.0
2006-08-23 22:00:00,88.705,88.731,88.704,88.731,645100001.0
2006-08-23 22:01:00,88.727,88.738,88.698,88.719,689400001.0
2006-08-23 22:02:00,88.714,88.739,88.706,88.739,597200001.0
2006-08-23 22:03:00,88.722,88.743,88.71,88.734,478399998.0
2006-08-23 22:04:00,88.735,88.747,88.718,88.733,579999999.0
2006-08-23 22:05:00,88.738,88.744,88.718,88.719,175199999.0
2006-08-23 22:06:00,88.725,88.731,88.706,88.718,321300005.0
2006-08-23 22:07:00,88.721,88.735,88.708,88.716,316800003.0
2006-08-23 22:08:00,88.735,88.742,88.718,88.718,197699999.0
2006-08-23 22:09:00,88.73,88.733,88.706,88.706,353499997.0
2006-08-23 22:10:00,88.722,88.735,88.702,88.73,177700000.0
2006-08-23 22:11:00,88.713,88.738,88.713,88.73,504100001.0
2006-08-23 22:12:00,88.712,88.729,88.703,88.726,354500000.0
2006-08-23 22:13:00,88.706,88.73,88.688,88.72,408000002.0
2006-08-23 22:14:00,88.706,88.73,88.704,88.724,273700004.0
2006-08-23 22:15:00,88.728,88.735,88.709,88.723,155600000.0
2006-08-23 22:16:00,88.738,88.748,88.708,88.722,533399995.0
2006-08-23 22:17:00,88.722,88.767,88.722,88.767,248500001.0
2006-08-23 22:18:00,88.77,88.77,88.724,88.733,303499997.0
2006-08-23 22:19:00,88.745,88.752,88.722,88.734,352900001.0
2006-08-23 22:20:00,88.751,88.767,88.736,88.736,205700000.0
2006-08-23 22:21:00,88.75,88.776,88.748,88.769,283599997.0
2006-08-23 22:22:00,88.756,88.786,88.746,88.758,421600001.0
2006-08-23 22:23:00,88.738,88.754,88.726,88.753,426500003.0
2006-08-23 22:24:00,88.731,88.761,88.73,88.74,365000001.0
2006-08-23 22:25:00,88.724,88.762,88.724,88.762,295199996.0
2006-08-23 22:26:00,88.765,88.77,88.748,88.752,127700000.0
2006-08-23 22:27:00,88.75,88.77,88.727,88.76,661000002.0
2006-08-23 22:28:00,88.759,88.767,88.736,88.767,259900000.0
2006-08-23 22:29:00,88.765,88.771,88.744,88.756,297100000.0
2006-08-23 22:30:00,88.767,88.77,88.745,88.753,179999995.0
2006-08-23 22:31:00,88.749,88.764,88.71,88.75,471800004.0
2006-08-23 22:32:00,88.755,88.765,88.726,88.726,305400002.0
2006-08-23 22:33:00,88.747,88.761,88.724,88.733,584299997.0
2006-08-23 22:34:00,88.734,88.763,88.734,88.748,570600000.0
2006-08-23 22:35:00,88.735,88.752,88.718,88.73,220100004.0
2006-08-23 22:36:00,88.725,88.735,88.708,88.711,304399995.0
2006-08-23 22:37:00,88.733,88.738,88.714,88.714,176500001.0
2006-08-23 22:38:00,88.723,88.741,88.708,88.741,234199999.0
2006-08-23 22:39:00,88.719,88.746,88.71,88.73,237200003.0
2006-08-23 22:40:00,88.714,88.746,88.713,88.743,282700000.0
2006-08-23 22:41:00,88.738,88.776,88.735,88.75,276499993.0
2006-08-23 22:42:00,88.772,88.78,88.747,88.75,183599997.0
2006-08-23 22:43:00,88.778,88.787,88.759,88.775,291700001.0
2006-08-23 22:44:00,88.75,88.785,88.75,88.773,556900003.0
2006-08-23 22:45:00,88.774,88.783,88.738,88.762,453900004.0
2006-08-23 22:46:00,88.776,88.787,88.738,88.738,270600000.0
2006-08-23 22:47:00,88.783,88.785,88.755,88.755,240499997.0
2006-08-23 22:48:00,88.759,88.781,88.728,88.75,271999997.0
2006-08-23 22:49:00,88.75,88.769,88.72,88.733,207500005.0
2006-08-23 22:50:00,88.748,88.756,88.721,88.736,250299996.0
2006-08-23 22:51:00,88.75,88.763,88.722,88.731,279600002.0
2006-08-23 22:52:00,88.75,88.76,88.724,88.74,240199998.0
2006-08-23 22:53:00,88.751,88.767,88.716,88.753,659399996.0
2006-08-23 22:54:00,88.737,88.765,88.719,88.737,385800003.0
2006-08-23 22:55:00,88.739,88.781,88.727,88.75,348599995.0
2006-08-23 22:56:00,88.784,88.791,88.756,88.776,284000000.0
2006-08-23 22:57:00,88.775,88.799,88.756,88.798,310199998.0
2006-08-23 22:58:00,88.786,88.803,88.748,88.791,186299999.0
2006-08-23 22:59:00,88.758,88.79,88.69,88.75,665500001.0
2006-08-23 23:00:00,88.782,88.782,88.712,88.727,281500003.0
2006-08-23 23:01:00,88.714,88.742,88.669,88.723,136900002.0
2006-08-23 23:02:00,88.732,88.752,88.704,88.71,267700001.0
2006-08-23 23:03:00,88.72,88.761,88.709,88.725,264299998.0
2006-08-23 23:04:00,88.694,88.737,88.694,88.726,147700000.0
2006-08-23 23:05:00,88.731,88.758,88.712,88.712,154400001.0
2006-08-23 23:06:00,88.704,88.732,88.685,88.71,260699998.0
2006-08-23 23:07:00,88.716,88.735,88.703,88.735,183499997.0
2006-08-23 23:08:00,88.708,88.742,88.695,88.711,261199996.0
2006-08-23 23:09:00,88.736,88.743,88.708,88.708,230300000.0
2006-08-23 23:10:00,88.725,88.754,88.71,88.721,262099998.0
2006-08-23 23:11:00,88.744,88.756,88.719,88.746,249500002.0
2006-08-23 23:12:00,88.75,88.758,88.711,88.716,219799997.0
2006-08-23 23:13:00,88.712,88.752,88.712,88.735,188500000.0
2006-08-23 23:14:00,88.701,88.76,88.701,88.736,265199999.0
2006-08-23 23:15:00,88.757,88.775,88.727,88.727,138600001.0
2006-08-23 23:16:00,88.755,88.762,88.716,88.719,190199998.0
2006-08-23 23:17:00,88.745,88.755,88.692,88.702,253800002.0
2006-08-23 23:18:00,88.72,88.739,88.702,88.715,180100003.0
2006-08-23 23:19:00,88.732,88.749,88.705,88.735,134600004.0
2006-08-23 23:20:00,88.698,88.761,88.694,88.739,192800000.0
2006-08-23 23:21:00,88.727,88.75,88.725,88.732,194299997.0
2006-08-23 23:22:00,88.728,88.742,88.711,88.736,153000001.0
2006-08-23 23:23:00,88.733,88.755,88.709,88.733,251000001.0
2006-08-23 23:24:00,88.724,88.753,88.715,88.753,145200002.0
2006-08-23 23:25:00,88.745,88.75,88.725,88.731,227999996.0
2006-08-23 23:26:00,88.727,88.75,88.718,88.728,159999999.0
2006-08-23 23:27:00,88.725,88.745,88.725,88.745,175499998.0
2006-08-23 23:28:00,88.735,88.751,88.725,88.737,199499997.0
2006-08-23 23:29:00,88.75,88.76,88.731,88.732,196399999.0
2006-08-23 23:30:00,88.725,88.75,88.721,88.743,132800002.0
2006-08-23 23:31:00,88.747,88.747,88.7,88.714,108800000.0
2006-08-23 23:32:00,88.701,88.729,88.701,88.724,228600000.0
2006-08-23 23:33:00,88.725,88.731,88.703,88.718,196699999.0
2006-08-23 23:34:00,88.73,88.74,88.701,88.725,321499997.0
2006-08-23 23:35:00,88.73,88.735,88.712,88.712,109600001.0
2006-08-23 23:36:00,88.73,88.735,88.706,88.706,347799998.0
2006-08-23 23:37:00,88.719,88.734,88.692,88.722,135300000.0
2006-08-23 23:38:00,88.711,88.729,88.696,88.7,102600001.0
2006-08-23 23:39:00,88.689,88.715,88.615,88.694,194300003.0
2006-08-23 23:40:00,88.678,88.708,88.678,88.703,282800001.0
2006-08-23 23:41:00,88.71,88.723,88.693,88.696,286200001.0
2006-08-23 23:42:00,88.702,88.724,88.695,88.72,184100000.0
2006-08-23 23:43:00,88.714,88.729,88.694,88.712,171300000.0
2006-08-23 23:44:00,88.712,88.724,88.7,88.715,145600000.0
2006-08-23 23:45:00,88.713,88.719,88.695,88.695,256200001.0
2006-08-23 23:46:00,88.717,88.72,88.692,88.715,250699994.0
2006-08-23 23:47:00,88.703,88.72,88.692,88.703,212200001.0
2006-08-23 23:48:00,88.715,88.723,88.702,88.71,50100000.0
2006-08-23 23:49:00,88.694,88.73,88.694,88.722,164599997.0
2006-08-23 23:50:00,88.715,88.726,88.695,88.708,160099999.0
2006-08-23 23:51:00,88.715,88.733,88.69,88.712,173100000.0
2006-08-23 23:52:00,88.722,88.735,88.703,88.73,103899999.0
2006-08-23 23:53:00,88.711,88.736,88.692,88.736,122099999.0
2006-08-23 23:54:00,88.72,88.735,88.72,88.735,93900000.0
2006-08-23 23:55:00,88.74,88.74,88.719,88.72,232399999.0
2006-08-23 23:56:00,88.736,88.74,88.719,88.728,107099999.0
2006-08-23 23:57:00,88.733,88.737,88.707,88.713,190900000.0
2006-08-23 23:58:00,88.732,88.733,88.703,88.703,195600001.0
2006-08-23 23:59:00,88.722,88.725,88.695,88.695,277100000.0
2006-08-24 00:00:00,88.722,88.747,88.722,88.747,100900000.0
2006-08-24 00:01:00,88.749,88.755,88.727,88.743,284400004.0
2006-08-24 00:02:00,88.757,88.757,88.727,88.734,151199999.0
2006-08-24 00:03:00,88.726,88.763,88.726,88.763,159799999.0
2006-08-24 00:04:00,88.762,88.762,88.724,88.738,168000000.0
2006-08-24 00:05:00,88.745,88.747,88.727,88.727,164499999.0
2006-08-24 00:06:00,88.747,88.753,88.723,88.74,135699999.0
2006-08-24 00:07:00,88.73,88.754,88.719,88.754,199400003.0
2006-08-24 00:08:00,88.742,88.746,88.723,88.727,212499999.0
2006-08-24 00:09:00,88.729,88.752,88.722,88.751,242600003.0
2006-08-24 00:10:00,88.726,88.751,88.714,88.74,153900000.0
2006-08-24 00:11:00,88.733,88.741,88.712,88.712,259899999.0
2006-08-24 00:12:00,88.725,88.73,88.71,88.71,110300001.0
2006-08-24 00:13:00,88.727,88.738,88.705,88.723,251999999.0
2006-08-24 00:14:00,88.734,88.734,88.7,88.7,204799997.0
2006-08-24 00:15:00,88.7,88.724,88.697,88.702,281100000.0
2006-08-24 00:16:00,88.704,88.717,88.693,88.71,179200001.0
2006-08-24 00:17:00,88.713,88.713,88.692,88.693,180800000.0
2006-08-24 00:18:00,88.711,88.735,88.701,88.716,246000003.0
2006-08-24 00:19:00,88.7,88.722,88.7,88.72,206700000.0
2006-08-24 00:20:00,88.695,88.715,88.695,88.708,228800000.0
2006-08-24 00:21:00,88.686,88.713,88.686,88.707,67200000.0
2006-08-24 00:22:00,88.69,88.714,88.686,88.705,210299997.0
2006-08-24 00:23:00,88.691,88.71,88.688,88.707,275599999.0
2006-08-24 00:24:00,88.695,88.705,88.675,88.679,140799998.0
2006-08-24 00:25:00,88.684,88.705,88.68,88.705,65500000.0
2006-08-24 00:26:00,88.687,88.703,88.68,88.699,177800002.0
2006-08-24 00:27:00,88.696,88.708,88.68,88.7,176899999.0
2006-08-24 00:28:00,88.677,88.696,88.666,88.685,214899998.0
2006-08-24 00:29:00,88.67,88.698,88.667,88.698,171900001.0
2006-08-24 00:30:00,88.678,88.697,88.669,88.689,162999999.0
2006-08-24 00:31:00,88.697,88.704,88.683,88.688,187700002.0
2006-08-24 00:32:00,88.693,88.717,88.689,88.712,156700000.0
2006-08-24 00:33:00,88.715,88.725,88.693,88.703,205199999.0
2006-08-24 00:34:00,88.7,88.72,88.698,88.698,180500002.0
2006-08-24 00:35:00,88.697,88.72,88.697,88.712,172599997.0
2006-08-24 00:36:00,88.705,88.715,88.692,88.715,288000001.0
2006-08-24 00:37:00,88.705,88.712,88.685,88.685,146100000.0
2006-08-24 00:38:00,88.689,88.715,88.676,88.707,277100000.0
2006-08-24 00:39:00,88.707,88.713,88.689,88.696,72199998.0
2006-08-24 00:40:00,88.712,88.712,88.671,88.671,213199999.0
2006-08-24 00:41:00,88.691,88.691,88.66,88.667,217099994.0
2006-08-24 00:42:00,88.646,88.685,88.646,88.671,228800000.0
2006-08-24 00:43:00,88.67,88.674,88.633,88.659,215799995.0
2006-08-24 00:44:00,88.671,88.685,88.655,88.655,246100001.0
2006-08-24 00:45:00,88.661,88.661,88.623,88.623,167699997.0
2006-08-24 00:46:00,88.654,88.67,88.638,88.67,159499998.0
2006-08-24 00:47:00,88.678,88.678,88.651,88.661,123900000.0
2006-08-24 00:48:00,88.645,88.658,88.629,88.65,207999999.0
2006-08-24 00:49:00,88.66,88.685,88.66,88.683,151400000.0
2006-08-24 00:50:00,88.687,88.687,88.662,88.662,240900001.0
2006-08-24 00:51:00,88.66,88.69,88.655,88.682,243700000.0
2006-08-24 00:52:00,88.673,88.699,88.673,88.682,110000000.0
2006-08-24 00:53:00,88.665,88.696,88.665,88.696,97700000.0
2006-08-24 00:54:00,88.682,88.697,88.667,88.684,139700000.0
2006-08-24 00:55:00,88.667,88.69,88.662,88.68,283799995.0
2006-08-24 00:56:00,88.677,88.681,88.656,88.656,97199998.0
2006-08-24 00:57:00,88.67,88.671,88.652,88.653,106499998.0
2006-08-24 00:58:00,88.668,88.672,88.648,88.657,157199998.0
2006-08-24 00:59:00,88.673,88.683,88.65,88.663,175500002.0
2006-08-24 01:00:00,88.665,88.684,88.646,88.664,234300001.0
2006-08-24 01:01:00,88.665,88.667,88.635,88.655,222199998.0
2006-08-24 01:02:00,88.637,88.665,88.632,88.665,169500000.0
2006-08-24 01:03:00,88.665,88.665,88.621,88.621,112500000.0
2006-08-24 01:04:00,88.628,88.64,88.613,88.635,253300002.0
2006-08-24 01:05:00,88.614,88.634,88.6,88.62,101599999.0
2006-08-24 01:06:00,88.635,88.651,88.614,88.637,170400000.0
2006-08-24 01:07:00,88.65,88.658,88.633,88.645,100899998.0
2006-08-24 01:08:00,88.639,88.66,88.633,88.655,286200001.0
2006-08-24 01:09:00,88.638,88.666,88.634,88.666,272899999.0
2006-08-24 01:10:00,88.654,88.67,88.649,88.67,99300000.0
2006-08-24 01:11:00,88.653,88.667,88.647,88.662,159500000.0
2006-08-24 01:12:00,88.66,88.676,88.646,88.658,243499999.0
2006-08-24 01:13:00,88.661,88.672,88.648,88.654,167200002.0
2006-08-24 01:14:00,88.656,88.697,88.656,88.69,193400002.0
2006-08-24 01:15:00,88.67,88.689,88.666,88.682,161300001.0
2006-08-24 01:16:00,88.668,88.691,88.655,88.662,270699998.0
2006-08-24 01:17:00,88.659,88.674,88.634,88.649,252299998.0
2006-08-24 01:18:00,88.647,88.659,88.614,88.618,198500001.0
2006-08-24 01:19:00,88.616,88.645,88.616,88.634,222199997.0
2006-08-24 01:20:00,88.618,88.625,88.597,88.597,162300001.0
2006-08-24 01:21:00,88.618,88.618,88.587,88.595,204700000.0
2006-08-24 01:22:00,88.598,88.62,88.588,88.62,205000000.0
2006-08-24 01:23:00,88.625,88.632,88.603,88.608,191499999.0
2006-08-24 01:24:00,88.62,88.638,88.611,88.618,187600002.0
2006-08-24 01:25:00,88.635,88.64,88.622,88.622,288799998.0
2006-08-24 01:26:00,88.632,88.632,88.581,88.606,257699998.0
2006-08-24 01:27:00,88.613,88.613,88.59,88.59,121200000.0
2006-08-24 01:28:00,88.59,88.61,88.558,88.564,205800001.0
2006-08-24 01:29:00,88.57,88.579,88.558,88.558,205400000.0
2006-08-24 01:30:00,88.572,88.578,88.55,88.55,180199999.0
2006-08-24 01:31:00,88.574,88.579,88.548,88.554,355500001.0
2006-08-24 01:32:00,88.572,88.579,88.555,88.561,220499997.0
2006-08-24 01:33:00,88.571,88.585,88.558,88.585,250499997.0
2006-08-24 01:34:00,88.565,88.585,88.538,88.566,252700002.0
2006-08-24 01:35:00,88.579,88.591,88.568,88.584,174799997.0
2006-08-24 01:36:00,88.579,88.592,88.567,88.584,108300000.0
2006-08-24 01:37:00,88.564,88.583,88.561,88.581,149799998.0
2006-08-24 01:38:00,88.56,88.579,88.553,88.573,190199997.0
2006-08-24 01:39:00,88.562,88.583,88.562,88.583,167000000.0
2006-08-24 01:40:00,88.59,88.595,88.562,88.564,283000000.0
2006-08-24 01:41:00,88.579,88.595,88.562,88.585,203500001.0
2006-08-24 01:42:00,88.572,88.597,88.556,88.597,159799997.0
2006-08-24 01:43:00,88.565,88.589,88.537,88.555,131099999.0
2006-08-24 01:44:00,88.524,88.546,88.518,88.538,166200000.0
2006-08-24 01:45:00,88.528,88.553,88.521,88.538,169099994.0
2006-08-24 01:46:00,88.55,88.568,88.538,88.548,177600001.0
2006-08-24 01:47:00,88.563,88.564,88.53,88.544,286999998.0
2006-08-24 01:48:00,88.53,88.568,88.53,88.552,193999998.0
2006-08-24 01:49:00,88.544,88.572,88.539,88.561,216199999.0
2006-08-24 01:50:00,88.555,88.555,88.523,88.537,152900001.0
2006-08-24 01:51:00,88.531,88.544,88.52,88.54,182100000.0
2006-08-24 01:52:00,88.525,88.548,88.522,88.54,247800000.0
2006-08-24 01:53:00,88.526,88.553,88.522,88.547,161800003.0
2006-08-24 01:54:00,88.542,88.55,88.52,88.52,95900000.0
2006-08-24 01:55:00,88.535,88.569,88.535,88.569,165699997.0
2006-08-24 01:56:00,88.543,88.571,88.543,88.563,247999997.0
2006-08-24 01:57:00,88.563,88.578,88.546,88.578,175799999.0
2006-08-24 01:58:00,88.576,88.576,88.55,88.55,124799999.0
2006-08-24 01:59:00,88.541,88.564,88.534,88.548,359399999.0
2006-08-24 02:00:00,88.552,88.59,88.552,88.59,150900001.0
2006-08-24 02:01:00,88.595,88.595,88.559,88.563,282200002.0
2006-08-24 02:02:00,88.577,88.597,88.566,88.587,126400000.0
2006-08-24 02:03:00,88.596,88.619,88.582,88.603,341499996.0
2006-08-24 02:04:00,88.592,88.603,88.567,88.567,213599999.0
2006-08-24 02:05:00,88.583,88.603,88.58,88.585,209299999.0
2006-08-24 02:06:00,88.6,88.605,88.586,88.586,125300000.0
2006-08-24 02:07:00,88.609,88.632,88.602,88.61,210699998.0
2006-08-24 02:08:00,88.606,88.629,88.6,88.613,262300002.0
2006-08-24 02:09:00,88.598,88.615,88.592,88.603,134400001.0
2006-08-24 02:10:00,88.595,88.618,88.595,88.618,175799997.0
2006-08-24 02:11:00,88.602,88.625,88.596,88.62,145100000.0
2006-08-24 02:12:00,88.62,88.626,88.602,88.604,233900001.0
2006-08-24 02:13:00,88.602,88.625,88.602,88.62,211699997.0
2006-08-24 02:14:00,88.604,88.629,88.603,88.629,206600000.0
2006-08-24 02:15:00,88.621,88.628,88.581,88.594,232600003.0
2006-08-24 02:16:00,88.589,88.613,88.583,88.613,177500001.0
2006-08-24 02:17:00,88.612,88.612,88.581,88.59,188400000.0
2006-08-24 02:18:00,88.597,88.621,88.589,88.611,187600001.0
2006-08-24 02:19:00,88.59,88.615,88.586,88.586,276700001.0
2006-08-24 02:20:00,88.608,88.622,88.6,88.622,112699997.0
2006-08-24 02:21:00,88.615,88.628,88.598,88.623,217700004.0
2006-08-24 02:22:00,88.606,88.622,88.602,88.62,115600000.0
2006-08-24 02:23:00,88.62,88.62,88.591,88.594,249500002.0
2006-08-24 02:24:00,88.605,88.62,88.587,88.602,112999999.0
2006-08-24 02:25:00,88.593,88.616,88.592,88.607,187899998.0
2006-08-24 02:26:00,88.606,88.619,88.585,88.585,135199999.0
2006-08-24 02:27:00,88.61,88.61,88.588,88.588,261500005.0
2006-08-24 02:28:00,88.61,88.619,88.593,88.61,287200001.0
2006-08-24 02:29:00,88.594,88.616,88.586,88.614,149500000.0
2006-08-24 02:30:00,88.615,88.625,88.587,88.615,227899998.0
2006-08-24 02:31:00,88.596,88.625,88.596,88.625,213000002.0
2006-08-24 02:32:00,88.625,88.625,88.596,88.598,351300001.0
2006-08-24 02:33:00,88.594,88.615,88.591,88.605,195999999.0
2006-08-24 02:34:00,88.597,88.607,88.58,88.594,96600001.0
2006-08-24 02:35:00,88.589,88.61,88.581,88.6,193900000.0
2006-08-24 02:36:00,88.604,88.613,88.589,88.589,75599999.0
2006-08-24 02:37:00,88.605,88.616,88.586,88.586,191000000.0
2006-08-24 02:38:00,88.601,88.616,88.572,88.602,201299999.0
2006-08-24 02:39:00,88.606,88.608,88.568,88.568,187900000.0
2006-08-24 02:40:00,88.606,88.606,88.58,88.589,93699999.0
2006-08-24 02:41:00,88.607,88.615,88.589,88.593,129500002.0
2006-08-24 02:42:00,88.601,88.606,88.579,88.579,216099999.0
2006-08-24 02:43:00,88.591,88.614,88.58,88.602,225599998.0
2006-08-24 02:44:00,88.595,88.611,88.582,88.6,142400000.0
2006-08-24 02:45:00,88.577,88.599,88.568,88.586,245999998.0
2006-08-24 02:46:00,88.581,88.596,88.566,88.584,94600000.0
2006-08-24 02:47:00,88.568,88.592,88.566,88.587,240000001.0
2006-08-24 02:48:00,88.573,88.594,88.571,88.59,201100001.0
2006-08-24 02:49:00,88.581,88.603,88.581,88.592,206000000.0
2006-08-24 02:50:00,88.577,88.604,88.568,88.596,214299995.0
2006-08-24 02:51:00,88.59,88.59,88.566,88.571,219300001.0
2006-08-24 02:52:00,88.58,88.58,88.552,88.552,203199997.0
2006-08-24 02:53:00,88.568,88.584,88.555,88.578,186900003.0
2006-08-24 02:54:00,88.572,88.594,88.552,88.564,213899994.0
2006-08-24 02:55:00,88.557,88.586,88.554,88.586,215600000.0
2006-08-24 02:56:00,88.59,88.594,88.57,88.575,202300001.0
2006-08-24 02:57:00,88.572,88.587,88.547,88.577,304799996.0
2006-08-24 02:58:00,88.554,88.578,88.531,88.531,198700002.0
2006-08-24 02:59:00,88.525,88.525,88.495,88.505,100300000.0
2006-08-24 03:00:00,88.524,88.549,88.514,88.531,179499999.0
2006-08-24 03:01:00,88.528,88.55,88.524,88.542,247799998.0
2006-08-24 03:02:00,88.53,88.554,88.53,88.538,234300003.0
2006-08-24 03:03:00,88.553,88.569,88.525,88.552,314500000.0
2006-08-24 03:04:00,88.585,88.59,88.569,88.574,76200000.0
2006-08-24 03:05:00,88.567,88.58,88.55,88.58,232599996.0
2006-08-24 03:06:00,88.586,88.586,88.549,88.549,158599998.0
2006-08-24 03:07:00,88.562,88.574,88.539,88.539,157900003.0
2006-08-24 03:08:00,88.55,88.572,88.532,88.553,296800001.0
2006-08-24 03:09:00,88.55,88.569,88.542,88.559,254700004.0
2006-08-24 03:10:00,88.536,88.55,88.516,88.545,195400000.0
2006-08-24 03:11:00,88.526,88.545,88.526,88.545,139500001.0
2006-08-24 03:12:00,88.546,88.566,88.528,88.539,259699997.0
2006-08-24 03:13:00,88.569,88.577,88.551,88.552,92300000.0
2006-08-24 03:14:00,88.545,88.553,88.524,88.547,159000000.0
2006-08-24 03:15:00,88.552,88.563,88.532,88.548,223199998.0
2006-08-24 03:16:00,88.534,88.556,88.531,88.552,143400000.0
2006-08-24 03:17:00,88.554,88.579,88.541,88.548,254099997.0
2006-08-24 03:18:00,88.583,88.583,88.555,88.555,180499999.0
2006-08-24 03:19:00,88.564,88.567,88.54,88.54,193800001.0
2006-08-24 03:20:00,88.562,88.59,88.55,88.567,309299999.0
2006-08-24 03:21:00,88.577,88.579,88.538,88.538,156400000.0
2006-08-24 03:22:00,88.572,88.577,88.553,88.553,210000001.0
2006-08-24 03:23:00,88.558,88.57,88.55,88.566,67200000.0
2006-08-24 03:24:00,88.571,88.591,88.557,88.561,154400001.0
2006-08-24 03:25:00,88.585,88.585,88.552,88.552,237899999.0
2006-08-24 03:26:00,88.539,88.568,88.534,88.552,274200000.0
2006-08-24 03:27:00,88.559,88.569,88.545,88.551,89100000.0
2006-08-24 03:28:00,88.57,88.588,88.561,88.564,120999999.0
2006-08-24 03:29:00,88.563,88.582,88.545,88.56,245899999.0
2006-08-24 03:30:00,88.566,88.572,88.548,88.551,215900000.0
2006-08-24 03:31:00,88.562,88.586,88.562,88.585,209000001.0
2006-08-24 03:32:00,88.562,88.583,88.555,88.578,269399997.0
2006-08-24 03:33:00,88.527,88.557,88.527,88.545,279800001.0
2006-08-24 03:34:00,88.528,88.551,88.496,88.524,166300000.0
2006-08-24 03:35:00,88.518,88.547,88.513,88.525,231699998.0
2006-08-24 03:36:00,88.503,88.525,88.497,88.52,249199999.0
2006-08-24 03:37:00,88.515,88.525,88.487,88.507,225700001.0
2006-08-24 03:38:00,88.485,88.502,88.465,88.493,163600001.0
2006-08-24 03:39:00,88.489,88.507,88.473,88.486,202000000.0
2006-08-24 03:40:00,88.488,88.511,88.485,88.507,300699999.0
2006-08-24 03:41:00,88.507,88.513,88.491,88.491,190400002.0
2006-08-24 03:42:00,88.485,88.503,88.472,88.492,99400000.0
2006-08-24 03:43:00,88.494,88.498,88.446,88.446,225100002.0
2006-08-24 03:44:00,88.504,88.506,88.48,88.482,262999999.0
2006-08-24 03:45:00,88.484,88.496,88.474,88.488,295600000.0
2006-08-24 03:46:00,88.477,88.502,88.471,88.495,246200000.0
2006-08-24 03:47:00,88.484,88.5,88.473,88.5,244699998.0
2006-08-24 03:48:00,88.484,88.498,88.466,88.49,147599999.0
2006-08-24 03:49:00,88.473,88.498,88.467,88.498,83100000.0
2006-08-24 03:50:00,88.486,88.503,88.461,88.49,77800000.0
2006-08-24 03:51:00,88.475,88.501,88.46,88.501,218499994.0
2006-08-24 03:52:00,88.489,88.495,88.466,88.473,157999998.0
2006-08-24 03:53:00,88.476,88.501,88.451,88.478,135200000.0
2006-08-24 03:54:00,88.479,88.497,88.474,88.474,143400000.0
2006-08-24 03:55:00,88.491,88.502,88.476,88.493,221600000.0
2006-08-24 03:56:00,88.495,88.504,88.476,88.48,179899999.0
2006-08-24 03:57:00,88.48,88.507,88.48,88.503,150300000.0
2006-08-24 03:58:00,88.483,88.51,88.483,88.507,107399999.0
2006-08-24 03:59:00,88.484,88.5,88.473,88.484,253799998.0
2006-08-24 04:00:00,88.499,88.517,88.474,88.489,192399997.0
2006-08-24 04:01:00,88.492,88.508,88.474,88.484,195799997.0
2006-08-24 04:02:00,88.476,88.479,88.447,88.447,243399997.0
2006-08-24 04:03:00,88.473,88.479,88.46,88.473,164299998.0
2006-08-24 04:04:00,88.478,88.478,88.427,88.455,238899997.0
2006-08-24 04:05:00,88.476,88.497,88.475,88.481,142799998.0
2006-08-24 04:06:00,88.482,88.493,88.451,88.451,121699999.0
2006-08-24 04:07:00,88.483,88.492,88.457,88.469,274399996.0
2006-08-24 04:08:00,88.458,88.481,88.455,88.474,128900000.0
2006-08-24 04:09:00,88.46,88.48,88.452,88.48,138100000.0
2006-08-24 04:10:00,88.487,88.487,88.451,88.457,173899996.0
2006-08-24 04:11:00,88.446,88.464,88.437,88.46,251400000.0
2006-08-24 04:12:00,88.46,88.48,88.454,88.467,204999999.0
2006-08-24 04:13:00,88.469,88.476,88.441,88.458,286899998.0
2006-08-24 04:14:00,88.47,88.485,88.458,88.473,135900000.0
2006-08-24 04:15:00,88.451,88.479,88.451,88.473,230199999.0
2006-08-24 04:16:00,88.483,88.491,88.466,88.466,239499999.0
2006-08-24 04:17:00,88.485,88.497,88.464,88.475,187500001.0
2006-08-24 04:18:00,88.491,88.491,88.45,88.455,193099999.0
2006-08-24 04:19:00,88.48,88.489,88.462,88.475,147200000.0
2006-08-24 04:20:00,88.471,88.478,88.454,88.465,176700000.0
2006-08-24 04:21:00,88.471,88.471,88.441,88.457,63299998.0
2006-08-24 04:22:00,88.455,88.493,88.455,88.486,96200000.0
2006-08-24 04:23:00,88.471,88.494,88.457,88.468,201900000.0
2006-08-24 04:24:00,88.477,88.494,88.454,88.481,100300000.0
2006-08-24 04:25:00,88.491,88.491,88.47,88.477,88099999.0
2006-08-24 04:26:00,88.482,88.489,88.468,88.469,237299999.0
2006-08-24 04:27:00,88.467,88.482,88.45,88.477,243799999.0
2006-08-24 04:28:00,88.465,88.481,88.462,88.477,245599999.0
2006-08-24 04:29:00,88.466,88.49,88.456,88.458,216699999.0
2006-08-24 04:30:00,88.47,88.489,88.467,88.486,212499998.0
2006-08-24 04:31:00,88.486,88.486,88.456,88.463,266699997.0
2006-08-24 04:32:00,88.487,88.49,88.458,88.462,138900001.0
2006-08-24 04:33:00,88.464,88.492,88.463,88.482,204200001.0
2006-08-24 04:34:00,88.481,88.501,88.469,88.487,237099996.0
2006-08-24 04:35:00,88.492,88.501,88.481,88.483,179999998.0
2006-08-24 04:36:00,88.492,88.508,88.486,88.508,109699999.0
2006-08-24 04:37:00,88.474,88.508,88.474,88.506,143800000.0
2006-08-24 04:38:00,88.511,88.511,88.476,88.476,139900001.0
2006-08-24 04:39:00,88.493,88.503,88.478,88.486,232299996.0
2006-08-24 04:40:00,88.481,88.507,88.477,88.507,229899999.0
2006-08-24 04:41:00,88.507,88.507,88.48,88.481,224699997.0
2006-08-24 04:42:00,88.498,88.516,88.484,88.51,254999999.0
2006-08-24 04:43:00,88.514,88.526,88.502,88.507,92900000.0
2006-08-24 04:44:00,88.52,88.54,88.508,88.529,251400000.0
2006-08-24 04:45:00,88.521,88.532,88.493,88.497,252999999.0
2006-08-24 04:46:00,88.495,88.507,88.48,88.489,209899997.0
2006-08-24 04:47:00,88.493,88.51,88.477,88.496,142099999.0
2006-08-24 04:48:00,88.495,88.51,88.482,88.506,172200000.0
2006-08-24 04:49:00,88.499,88.503,88.476,88.485,147699998.0
2006-08-24 04:50:00,88.484,88.497,88.469,88.491,204999997.0
2006-08-24 04:51:00,88.485,88.506,88.477,88.477,123000001.0
2006-08-24 04:52:00,88.5,88.505,88.475,88.485,255300002.0
2006-08-24 04:53:00,88.503,88.505,88.483,88.486,208999996.0
2006-08-24 04:54:00,88.5,88.506,88.476,88.492,265199999.0
2006-08-24 04:55:00,88.501,88.508,88.481,88.484,160700000.0
2006-08-24 04:56:00,88.495,88.515,88.494,88.515,219400004.0
2006-08-24 04:57:00,88.513,88.521,88.493,88.503,125199999.0
2006-08-24 04:58:00,88.522,88.522,88.491,88.491,125799998.0
2006-08-24 04:59:00,88.506,88.526,88.506,88.52,137199998.0
2006-08-24 05:00:00,88.524,88.542,88.523,88.541,184400001.0
2006-08-24 05:01:00,88.531,88.534,88.506,88.506,177400000.0
2006-08-24 05:02:00,88.537,88.54,88.515,88.515,195300002.0
2006-08-24 05:03:00,88.511,88.537,88.511,88.52,182400002.0
2006-08-24 05:04:00,88.533,88.56,88.518,88.56,199599998.0
2006-08-24 05:05:00,88.545,88.564,88.518,88.553,156699999.0
2006-08-24 05:06:00,88.558,88.565,88.538,88.538,181000000.0
2006-08-24 05:07:00,88.562,88.562,88.526,88.526,230300001.0
2006-08-24 05:08:00,88.531,88.548,88.524,88.537,80899999.0
2006-08-24 05:09:00,88.533,88.547,88.517,88.547,132500000.0
2006-08-24 05:10:00,88.519,88.546,88.517,88.546,167500001.0
2006-08-24 05:11:00,88.517,88.548,88.492,88.492,242199998.0
2006-08-24 05:12:00,88.543,88.546,88.516,88.521,236299996.0
2006-08-24 05:13:00,88.531,88.533,88.513,88.518,149699998.0
2006-08-24 05:14:00,88.521,88.534,88.506,88.512,242100002.0
2006-08-24 05:15:00,88.532,88.536,88.507,88.511,164899999.0
2006-08-24 05:16:00,88.517,88.532,88.494,88.519,254200000.0
2006-08-24 05:17:00,88.525,88.538,88.504,88.526,372899996.0
2006-08-24 05:18:00,88.528,88.53,88.511,88.511,130899999.0
2006-08-24 05:19:00,88.53,88.534,88.508,88.508,132100000.0
2006-08-24 05:20:00,88.513,88.53,88.5,88.519,191999997.0
2006-08-24 05:21:00,88.499,88.532,88.499,88.52,180400003.0
2006-08-24 05:22:00,88.532,88.539,88.497,88.497,250799998.0
2006-08-24 05:23:00,88.489,88.517,88.489,88.512,240600002.0
2006-08-24 05:24:00,88.518,88.522,88.502,88.505,164099999.0
2006-08-24 05:25:00,88.515,88.522,88.496,88.508,200299997.0
2006-08-24 05:26:00,88.496,88.513,88.489,88.503,224200000.0
2006-08-24 05:27:00,88.488,88.503,88.468,88.492,137700001.0
2006-08-24 05:28:00,88.504,88.504,88.467,88.486,192999999.0
2006-08-24 05:29:00,88.498,88.507,88.467,88.474,219899999.0
2006-08-24 05:30:00,88.494,88.509,88.477,88.497,207599998.0
2006-08-24 05:31:00,88.476,88.507,88.472,88.49,192900000.0
2006-08-24 05:32:00,88.494,88.502,88.467,88.467,191000002.0
2006-08-24 05:33:00,88.474,88.498,88.469,88.498,160799998.0
2006-08-24 05:34:00,88.499,88.503,88.478,88.488,182399997.0
2006-08-24 05:35:00,88.475,88.492,88.466,88.492,220799997.0
2006-08-24 05:36:00,88.476,88.505,88.468,88.491,202800002.0
2006-08-24 05:37:00,88.472,88.512,88.472,88.509,251300002.0
2006-08-24 05:38:00,88.506,88.525,88.495,88.525,250400000.0
2006-08-24 05:39:00,88.501,88.519,88.494,88.509,145799998.0
2006-08-24 05:40:00,88.502,88.514,88.485,88.496,199799997.0
2006-08-24 05:41:00,88.513,88.52,88.493,88.5,269899996.0
2006-08-24 05:42:00,88.517,88.531,88.503,88.52,137499997.0
2006-08-24 05:43:00,88.507,88.532,88.507,88.53,184599999.0
2006-08-24 05:44:00,88.523,88.549,88.518,88.542,149800001.0
2006-08-24 05:45:00,88.538,88.54,88.513,88.527,71200000.0
2006-08-24 05:46:00,88.53,88.542,88.51,88.529,161499998.0
2006-08-24 05:47:00,88.519,88.538,88.514,88.534,232700004.0
2006-08-24 05:48:00,88.525,88.525,88.498,88.505,156199996.0
2006-08-24 05:49:00,88.523,88.531,88.499,88.499,241900002.0
2006-08-24 05:50:00,88.531,88.536,88.508,88.508,198499996.0
2006-08-24 05:51:00,88.524,88.527,88.493,88.514,84999999.0
2006-08-24 05:52:00,88.507,88.53,88.498,88.53,192499998.0
2006-08-24 05:53:00,88.53,88.535,88.5,88.5,175000000.0
2006-08-24 05:54:00,88.525,88.535,88.506,88.511,158099997.0
2006-08-24 05:55:00,88.518,88.536,88.509,88.528,121300000.0
2006-08-24 05:56:00,88.524,88.537,88.512,88.525,169299997.0
2006-08-24 05:57:00,88.516,88.528,88.488,88.51,157699998.0
2006-08-24 05:58:00,88.514,88.523,88.504,88.507,155099999.0
2006-08-24 05:59:00,88.518,88.523,88.494,88.498,147900000.0
2006-08-24 06:00:00,88.507,88.518,88.483,88.489,199600001.0
2006-08-24 06:01:00,88.523,88.528,88.502,88.505,160900002.0
2006-08-24 06:02:00,88.497,88.522,88.497,88.52,95300001.0
2006-08-24 06:03:00,88.515,88.533,88.496,88.516,202200001.0
2006-08-24 06:04:00,88.529,88.533,88.503,88.533,274700003.0
2006-08-24 06:05:00,88.531,88.531,88.502,88.511,185900001.0
2006-08-24 06:06:00,88.505,88.53,88.502,88.53,125699999.0
2006-08-24 06:07:00,88.521,88.521,88.498,88.498,158800001.0
2006-08-24 06:08:00,88.502,88.517,88.483,88.495,205100004.0
2006-08-24 06:09:00,88.484,88.514,88.484,88.514,237800000.0
2006-08-24 06:10:00,88.503,88.52,88.493,88.502,157100001.0
2006-08-24 06:11:00,88.517,88.517,88.495,88.5,100700000.0
2006-08-24 06:12:00,88.5,88.52,88.496,88.52,228200004.0
2006-08-24 06:13:00,88.499,88.52,88.491,88.517,272500003.0
2006-08-24 06:14:00,88.507,88.507,88.459,88.459,257599999.0
2006-08-24 06:15:00,88.473,88.493,88.472,88.489,160200001.0
2006-08-24 06:16:00,88.486,88.503,88.471,88.481,194600001.0
2006-08-24 06:17:00,88.49,88.503,88.48,88.499,265799998.0
2006-08-24 06:18:00,88.497,88.497,88.461,88.461,255800000.0
2006-08-24 06:19:00,88.472,88.502,88.467,88.49,122299998.0
2006-08-24 06:20:00,88.496,88.508,88.479,88.485,130700000.0
2006-08-24 06:21:00,88.484,88.505,88.479,88.505,158399999.0
2006-08-24 06:22:00,88.501,88.504,88.476,88.482,284999999.0
2006-08-24 06:23:00,88.499,88.502,88.48,88.48,152499999.0
2006-08-24 06:24:00,88.49,88.49,88.453,88.475,298100003.0
2006-08-24 06:25:00,88.48,88.492,88.468,88.476,292199998.0
2006-08-24 06:26:00,88.482,88.492,88.463,88.464,148899996.0
2006-08-24 06:27:00,88.466,88.486,88.466,88.477,203200002.0
2006-08-24 06:28:00,88.482,88.498,88.471,88.471,65900000.0
2006-08-24 06:29:00,88.499,88.499,88.46,88.478,120900000.0
2006-08-24 06:30:00,88.493,88.495,88.47,88.478,121900000.0
2006-08-24 06:31:00,88.495,88.505,88.474,88.48,159900001.0
2006-08-24 06:32:00,88.482,88.512,88.482,88.512,238699998.0
2006-08-24 06:33:00,88.5,88.513,88.487,88.502,253800002.0
2006-08-24 06:34:00,88.494,88.508,88.479,88.485,134699997.0
2006-08-24 06:35:00,88.487,88.508,88.478,88.5,195799998.0
2006-08-24 06:36:00,88.488,88.488,88.47,88.472,83300000.0
2006-08-24 06:37:00,88.475,88.491,88.47,88.483,131799996.0
2006-08-24 06:38:00,88.48,88.49,88.464,88.476,268700003.0
2006-08-24 06:39:00,88.471,88.493,88.463,88.485,203700000.0
2006-08-24 06:40:00,88.477,88.489,88.456,88.472,187400000.0
2006-08-24 06:41:00,88.478,88.489,88.465,88.472,118900002.0
2006-08-24 06:42:00,88.471,88.486,88.453,88.468,300099999.0
2006-08-24 06:43:00,88.473,88.487,88.467,88.483,267100004.0
2006-08-24 06:44:00,88.482,88.49,88.466,88.47,185999998.0
2006-08-24 06:45:00,88.492,88.492,88.47,88.484,103899999.0
2006-08-24 06:46:00,88.481,88.498,88.476,88.494,202599997.0
2006-08-24 06:47:00,88.493,88.5,88.477,88.479,171600004.0
2006-08-24 06:48:00,88.475,88.507,88.472,88.488,219400001.0
2006-08-24 06:49:00,88.473,88.502,88.47,88.498,196899998.0
2006-08-24 06:50:00,88.496,88.508,88.478,88.489,93599999.0
2006-08-24 06:51:00,88.503,88.516,88.492,88.51,195000001.0
2006-08-24 06:52:00,88.503,88.514,88.489,88.505,216200002.0
2006-08-24 06:53:00,88.493,88.517,88.491,88.517,174799998.0
2006-08-24 06:54:00,88.51,88.523,88.499,88.513,242999998.0
2006-08-24 06:55:00,88.494,88.519,88.494,88.514,107300000.0
2006-08-24 06:56:00,88.516,88.524,88.496,88.507,293000001.0
2006-08-24 06:57:00,88.515,88.521,88.497,88.503,297199997.0
2006-08-24 06:58:00,88.504,88.522,88.493,88.516,162000000.0
2006-08-24 06:59:00,88.515,88.516,88.491,88.503,211800003.0
2006-08-24 07:00:00,88.488,88.505,88.488,88.501,144700000.0
2006-08-24 07:01:00,88.493,88.504,88.478,88.485,120099999.0
2006-08-24 07:02:00,88.491,88.508,88.481,88.504,209100002.0
2006-08-24 07:03:00,88.497,88.497,88.463,88.483,193400001.0
2006-08-24 07:04:00,88.474,88.487,88.46,88.478,126200001.0
2006-08-24 07:05:00,88.455,88.484,88.448,88.465,265900000.0
2006-08-24 07:06:00,88.449,88.472,88.449,88.456,108899999.0
2006-08-24 07:07:00,88.467,88.469,88.424,88.449,139000001.0
2006-08-24 07:08:00,88.473,88.474,88.452,88.461,245800001.0
2006-08-24 07:09:00,88.458,88.475,88.436,88.458,234500001.0
2006-08-24 07:10:00,88.465,88.479,88.449,88.469,204100000.0
2006-08-24 07:11:00,88.46,88.482,88.454,88.467,168599999.0
2006-08-24 07:12:00,88.467,88.475,88.452,88.464,163900003.0
2006-08-24 07:13:00,88.467,88.467,88.441,88.443,219599999.0
2006-08-24 07:14:00,88.467,88.472,88.444,88.456,245299997.0
2006-08-24 07:15:00,88.462,88.486,88.445,88.462,247400003.0
2006-08-24 07:16:00,88.438,88.49,88.438,88.47,154099999.0
2006-08-24 07:17:00,88.455,88.472,88.451,88.456,161499999.0
2006-08-24 07:18:00,88.463,88.475,88.447,88.468,169900000.0
2006-08-24 07:19:00,88.472,88.472,88.435,88.453,214399996.0
2006-08-24 07:20:00,88.44,88.46,88.43,88.45,169799999.0
2006-08-24 07:21:00,88.446,88.464,88.425,88.437,178900002.0
2006-08-24 07:22:00,88.442,88.465,88.438,88.465,121499999.0
2006-08-24 07:23:00,88.455,88.487,88.442,88.462,182299998.0
2006-08-24 07:24:00,88.496,88.511,88.455,88.495,140700000.0
2006-08-24 07:25:00,88.491,88.509,88.49,88.505,309600001.0
2006-08-24 07:26:00,88.499,88.511,88.475,88.488,196800001.0
2006-08-24 07:27:00,88.47,88.499,88.469,88.477,167000002.0
2006-08-24 07:28:00,88.488,88.495,88.47,88.47,247499997.0
2006-08-24 07:29:00,88.487,88.5,88.479,88.497,102799999.0
2006-08-24 07:30:00,88.493,88.498,88.479,88.495,113300001.0
2006-08-24 07:31:00,88.485,88.494,88.464,88.472,173899997.0
2006-08-24 07:32:00,88.483,88.497,88.468,88.484,236900002.0
2006-08-24 07:33:00,88.485,88.501,88.476,88.496,195599999.0
2006-08-24 07:34:00,88.508,88.511,88.49,88.495,146799999.0
2006-08-24 07:35:00,88.492,88.514,88.49,88.506,245799995.0
2006-08-24 07:36:00,88.513,88.513,88.487,88.495,291600001.0
2006-08-24 07:37:00,88.521,88.539,88.503,88.524,228900004.0
2006-08-24 07:38:00,88.539,88.552,88.517,88.517,156800000.0
2006-08-24 07:39:00,88.555,88.564,88.534,88.541,223100000.0
2006-08-24 07:40:00,88.552,88.56,88.527,88.543,179300002.0
2006-08-24 07:41:00,88.545,88.563,88.539,88.546,96100001.0
2006-08-24 07:42:00,88.552,88.579,88.549,88.561,162899999.0
2006-08-24 07:43:00,88.559,88.577,88.55,88.577,206399998.0
2006-08-24 07:44:00,88.582,88.583,88.558,88.571,172500000.0
2006-08-24 07:45:00,88.559,88.579,88.557,88.576,155199997.0
2006-08-24 07:46:00,88.55,88.597,88.55,88.587,215599997.0
2006-08-24 07:47:00,88.571,88.597,88.564,88.597,231100002.0
2006-08-24 07:48:00,88.602,88.607,88.578,88.592,232400000.0
2006-08-24 07:49:00,88.603,88.603,88.574,88.579,274499998.0
2006-08-24 07:50:00,88.586,88.609,88.547,88.582,210699999.0
2006-08-24 07:51:00,88.598,88.602,88.583,88.602,146100003.0
2006-08-24 07:52:00,88.604,88.604,88.559,88.559,138199996.0
2006-08-24 07:53:00,88.587,88.608,88.57,88.608,97599999.0
2006-08-24 07:54:00,88.587,88.611,88.587,88.611,53600000.0
2006-08-24 07:55:00,88.618,88.634,88.605,88.617,230499999.0
2006-08-24 07:56:00,88.627,88.63,88.601,88.611,202500000.0
2006-08-24 07:57:00,88.625,88.63,88.61,88.618,141600002.0
2006-08-24 07:58:00,88.61,88.63,88.604,88.605,268999998.0
2006-08-24 07:59:00,88.62,88.63,88.601,88.618,91299998.0
2006-08-24 08:00:00,88.626,88.635,88.608,88.625,147699999.0
2006-08-24 08:01:00,88.63,88.63,88.604,88.61,108000000.0
2006-08-24 08:02:00,88.623,88.63,88.609,88.614,146100002.0
2006-08-24 08:03:00,88.607,88.624,88.597,88.62,140100001.0
2006-08-24 08:04:00,88.62,88.63,88.603,88.604,148399998.0
2006-08-24 08:05:00,88.617,88.632,88.602,88.602,222199999.0
2006-08-24 08:06:00,88.617,88.64,88.617,88.63,157299997.0
2006-08-24 08:07:00,88.629,88.638,88.597,88.597,283999995.0
2006-08-24 08:08:00,88.617,88.627,88.605,88.611,116199998.0
2006-08-24 08:09:00,88.626,88.639,88.614,88.635,177699999.0
2006-08-24 08:10:00,88.627,88.643,88.608,88.627,187600001.0
2006-08-24 08:11:00,88.615,88.645,88.615,88.638,199899997.0
2006-08-24 08:12:00,88.623,88.652,88.618,88.652,152200001.0
2006-08-24 08:13:00,88.66,88.674,88.65,88.659,262999999.0
2006-08-24 08:14:00,88.654,88.671,88.641,88.641,125300000.0
2006-08-24 08:15:00,88.638,88.644,88.612,88.63,202099999.0
2006-08-24 08:16:00,88.615,88.645,88.615,88.642,206999999.0
2006-08-24 08:17:00,88.641,88.641,88.614,88.62,177999999.0
2006-08-24 08:18:00,88.62,88.635,88.614,88.634,232999999.0
2006-08-24 08:19:00,88.619,88.642,88.615,88.623,175100002.0
2006-08-24 08:20:00,88.619,88.642,88.61,88.639,237900004.0
2006-08-24 08:21:00,88.629,88.648,88.62,88.639,338800000.0
2006-08-24 08:22:00,88.616,88.635,88.612,88.635,208099998.0
2006-08-24 08:23:00,88.603,88.635,88.603,88.635,163900000.0
2006-08-24 08:24:00,88.623,88.643,88.623,88.642,218999996.0
2006-08-24 08:25:00,88.625,88.641,88.602,88.626,189200000.0
2006-08-24 08:26:00,88.637,88.65,88.623,88.633,139800000.0
2006-08-24 08:27:00,88.633,88.651,88.619,88.642,149900001.0
2006-08-24 08:28:00,88.639,88.664,88.639,88.66,190900001.0
2006-08-24 08:29:00,88.657,88.666,88.632,88.651,132800000.0
2006-08-24 08:30:00,88.665,88.675,88.65,88.657,269000001.0
2006-08-24 08:31:00,88.651,88.67,88.649,88.665,153400000.0
2006-08-24 08:32:00,88.668,88.67,88.642,88.642,202299998.0
2006-08-24 08:33:00,88.65,88.67,88.65,88.67,261399997.0
2006-08-24 08:34:00,88.635,88.662,88.603,88.619,201000001.0
2006-08-24 08:35:00,88.621,88.634,88.6,88.614,215800003.0
2006-08-24 08:36:00,88.618,88.632,88.595,88.615,80899999.0
2006-08-24 08:37:00,88.629,88.637,88.61,88.633,187000001.0
2006-08-24 08:38:00,88.64,88.64,88.613,88.627,258999997.0
2006-08-24 08:39:00,88.62,88.64,88.616,88.638,197799999.0
2006-08-24 08:40:00,88.636,88.645,88.622,88.627,272800001.0
2006-08-24 08:41:00,88.626,88.646,88.614,88.636,161300002.0
2006-08-24 08:42:00,88.658,88.664,88.637,88.639,261099999.0
2006-08-24 08:43:00,88.662,88.666,88.641,88.641,213900001.0
2006-08-24 08:44:00,88.655,88.655,88.625,88.636,281499999.0
2006-08-24 08:45:00,88.655,88.681,88.643,88.665,72599998.0
2006-08-24 08:46:00,88.679,88.679,88.651,88.653,130499998.0
2006-08-24 08:47:00,88.662,88.667,88.641,88.647,279499996.0
2006-08-24 08:48:00,88.665,88.665,88.646,88.646,183900000.0
2006-08-24 08:49:00,88.653,88.695,88.653,88.695,312000006.0
2006-08-24 08:50:00,88.686,88.706,88.669,88.673,242000001.0
2006-08-24 08:51:00,88.69,88.693,88.66,88.66,281399999.0
2006-08-24 08:52:00,88.697,88.716,88.684,88.699,124400000.0
2006-08-24 08:53:00,88.699,88.72,88.692,88.72,256800000.0
2006-08-24 08:54:00,88.72,88.72,88.691,88.707,104399999.0
2006-08-24 08:55:00,88.715,88.722,88.701,88.702,107100000.0
2006-08-24 08:56:00,88.718,88.718,88.692,88.7,167299998.0
2006-08-24 08:57:00,88.717,88.73,88.705,88.711,191600002.0
2006-08-24 08:58:00,88.729,88.734,88.698,88.698,91700001.0
2006-08-24 08:59:00,88.727,88.73,88.707,88.71,167299999.0
2006-08-24 09:00:00,88.702,88.73,88.702,88.725,254200001.0
2006-08-24 09:01:00,88.727,88.727,88.7,88.7,187400000.0
2006-08-24 09:02:00,88.722,88.735,88.711,88.725,204699998.0
2006-08-24 09:03:00,88.721,88.721,88.689,88.696,215799998.0
2006-08-24 09:04:00,88.697,88.705,88.668,88.668,305499997.0
2006-08-24 09:05:00,88.7,88.707,88.678,88.691,179899998.0
2006-08-24 09:06:00,88.719,88.73,88.705,88.717,165900001.0
2006-08-24 09:07:00,88.709,88.738,88.704,88.731,196000003.0
2006-08-24 09:08:00,88.724,88.733,88.706,88.725,177999998.0
2006-08-24 09:09:00,88.726,88.726,88.698,88.714,97500000.0
2006-08-24 09:10:00,88.715,88.715,88.68,88.69,180600000.0
2006-08-24 09:11:00,88.713,88.716,88.687,88.687,151100000.0
2006-08-24 09:12:00,88.695,88.717,88.69,88.707,93300000.0
2006-08-24 09:13:00,88.708,88.708,88.686,88.69,65300000.0
2006-08-24 09:14:00,88.697,88.718,88.689,88.707,153599999.0
2006-08-24 09:15:00,88.695,88.716,88.695,88.716,187200000.0
2006-08-24 09:16:00,88.699,88.72,88.694,88.715,198800000.0
2006-08-24 09:17:00,88.721,88.726,88.705,88.712,173799998.0
2006-08-24 09:18:00,88.703,88.723,88.697,88.721,120900000.0
2006-08-24 09:19:00,88.701,88.721,88.692,88.71,152799999.0
2006-08-24 09:20:00,88.72,88.72,88.697,88.7,209100000.0
2006-08-24 09:21:00,88.728,88.728,88.7,88.701,143500001.0
2006-08-24 09:22:00,88.732,88.732,88.694,88.702,94900001.0
2006-08-24 09:23:00,88.717,88.723,88.696,88.696,185999997.0
2006-08-24 09:24:00,88.715,88.718,88.673,88.696,115700001.0
2006-08-24 09:25:00,88.723,88.73,88.703,88.703,139100000.0
2006-08-24 09:26:00,88.702,88.72,88.696,88.715,260199998.0
2006-08-24 09:27:00,88.715,88.72,88.687,88.695,155700000.0
2006-08-24 09:28:00,88.694,88.72,88.69,88.72,215200003.0
2006-08-24 09:29:00,88.713,88.725,88.695,88.7,121100001.0
2006-08-24 09:30:00,88.715,88.72,88.69,88.69,212000001.0
2006-08-24 09:31:00,88.7,88.72,88.699,88.717,310700002.0
2006-08-24 09:32:00,88.698,88.72,88.692,88.72,188300000.0
2006-08-24 09:33:00,88.692,88.72,88.692,88.701,192199999.0
2006-08-24 09:34:00,88.707,88.72,88.688,88.699,144900000.0
2006-08-24 09:35:00,88.702,88.725,88.702,88.725,197199999.0
2006-08-24 09:36:00,88.71,88.726,88.703,88.717,147800000.0
2006-08-24 09:37:00,88.702,88.723,88.698,88.722,159600000.0
2006-08-24 09:38:00,88.72,88.725,88.698,88.703,205699995.0
2006-08-24 09:39:00,88.711,88.729,88.698,88.729,217300000.0
2006-08-24 09:40:00,88.705,88.734,88.705,88.722,113100000.0
2006-08-24 09:41:00,88.704,88.722,88.692,88.716,180400000.0
2006-08-24 09:42:00,88.697,88.72,88.697,88.715,147800001.0
2006-08-24 09:43:00,88.72,88.722,88.695,88.695,199200001.0
2006-08-24 09:44:00,88.705,88.72,88.679,88.715,235800000.0
2006-08-24 09:45:00,88.714,88.726,88.701,88.711,202000000.0
2006-08-24 09:46:00,88.717,88.733,88.688,88.688,239399995.0
2006-08-24 09:47:00,88.697,88.708,88.676,88.676,229100003.0
2006-08-24 09:48:00,88.688,88.704,88.678,88.696,273200001.0
2006-08-24 09:49:00,88.702,88.702,88.671,88.674,238100001.0
2006-08-24 09:50:00,88.695,88.721,88.682,88.704,256200001.0
2006-08-24 09:51:00,88.719,88.736,88.698,88.706,226899998.0
2006-08-24 09:52:00,88.71,88.732,88.705,88.715,184399998.0
2006-08-24 09:53:00,88.716,88.743,88.712,88.743,335799996.0
2006-08-24 09:54:00,88.724,88.739,88.706,88.738,205100000.0
2006-08-24 09:55:00,88.719,88.746,88.713,88.734,185900001.0
2006-08-24 09:56:00,88.72,88.738,88.707,88.738,208200000.0
2006-08-24 09:57:00,88.722,88.742,88.71,88.728,225599994.0
2006-08-24 09:58:00,88.726,88.739,88.708,88.725,155699999.0
2006-08-24 09:59:00,88.711,88.717,88.686,88.686,129600000.0
2006-08-24 10:00:00,88.691,88.735,88.674,88.698,245900000.0
2006-08-24 10:01:00,88.717,88.774,88.703,88.774,191900000.0
2006-08-24 10:02:00,88.778,88.78,88.747,88.747,164399997.0
2006-08-24 10:03:00,88.753,88.778,88.724,88.732,153599999.0
2006-08-24 10:04:00,88.739,88.749,88.722,88.73,152199997.0
2006-08-24 10:05:00,88.712,88.755,88.71,88.755,128000000.0
2006-08-24 10:06:00,88.751,88.781,88.739,88.755,288900000.0
2006-08-24 10:07:00,88.76,88.78,88.751,88.767,197200000.0
2006-08-24 10:08:00,88.77,88.8,88.761,88.78,293100000.0
2006-08-24 10:09:00,88.772,88.789,88.758,88.763,312400000.0
2006-08-24 10:10:00,88.776,88.776,88.745,88.749,107900000.0
2006-08-24 10:11:00,88.764,88.795,88.757,88.795,89800000.0
2006-08-24 10:12:00,88.784,88.805,88.784,88.804,93099999.0
2006-08-24 10:13:00,88.789,88.83,88.789,88.817,109600000.0
2006-08-24 10:14:00,88.815,88.839,88.809,88.833,134699997.0
2006-08-24 10:15:00,88.823,88.852,88.811,88.837,177299998.0
2006-08-24 10:16:00,88.853,88.864,88.834,88.834,194199999.0
2006-08-24 10:17:00,88.837,88.849,88.817,88.82,109000001.0
2006-08-24 10:18:00,88.837,88.845,88.82,88.82,167800000.0
2006-08-24 10:19:00,88.828,88.84,88.804,88.804,139200001.0
2006-08-24 10:20:00,88.814,88.817,88.793,88.797,187900001.0
2006-08-24 10:21:00,88.792,88.819,88.792,88.81,159399998.0
2006-08-24 10:22:00,88.782,88.818,88.782,88.799,294299999.0
2006-08-24 10:23:00,88.806,88.809,88.777,88.777,140299998.0
2006-08-24 10:24:00,88.788,88.806,88.769,88.794,109000000.0
2006-08-24 10:25:00,88.801,88.811,88.781,88.811,76500000.0
2006-08-24 10:26:00,88.79,88.816,88.786,88.804,218899996.0
2006-08-24 10:27:00,88.812,88.812,88.794,88.808,272399999.0
2006-08-24 10:28:00,88.81,88.811,88.781,88.781,244200000.0
2006-08-24 10:29:00,88.794,88.799,88.772,88.785,313100003.0
2006-08-24 10:30:00,88.771,88.777,88.756,88.766,152599998.0
2006-08-24 10:31:00,88.776,88.778,88.752,88.754,254799997.0
2006-08-24 10:32:00,88.785,88.797,88.77,88.776,198499998.0
2006-08-24 10:33:00,88.797,88.797,88.764,88.782,96400000.0
2006-08-24 10:34:00,88.787,88.805,88.775,88.795,177999998.0
2006-08-24 10:35:00,88.796,88.816,88.786,88.803,202900000.0
2006-08-24 10:36:00,88.799,88.805,88.781,88.781,247699998.0
2006-08-24 10:37:00,88.792,88.799,88.775,88.783,71500000.0
2006-08-24 10:38:00,88.783,88.802,88.777,88.8,165399999.0
2006-08-24 10:39:00,88.778,88.795,88.769,88.784,259899996.0
2006-08-24 10:40:00,88.785,88.79,88.77,88.772,124299998.0
2006-08-24 10:41:00,88.787,88.796,88.768,88.775,191199997.0
2006-08-24 10:42:00,88.784,88.81,88.782,88.807,302099996.0
2006-08-24 10:43:00,88.791,88.817,88.791,88.808,216999999.0
2006-08-24 10:44:00,88.788,88.81,88.78,88.79,259000002.0
2006-08-24 10:45:00,88.794,88.812,88.79,88.809,184300002.0
2006-08-24 10:46:00,88.794,88.821,88.793,88.821,103900001.0
2006-08-24 10:47:00,88.802,88.826,88.798,88.826,158099999.0
2006-08-24 10:48:00,88.828,88.863,88.815,88.855,173600002.0
2006-08-24 10:49:00,88.852,88.868,88.844,88.855,151000001.0
2006-08-24 10:50:00,88.854,88.854,88.809,88.81,220299999.0
2006-08-24 10:51:00,88.851,88.853,88.82,88.828,161600000.0
2006-08-24 10:52:00,88.842,88.859,88.829,88.848,216900004.0
2006-08-24 10:53:00,88.845,88.857,88.818,88.835,163399998.0
2006-08-24 10:54:00,88.828,88.85,88.808,88.835,236399999.0
2006-08-24 10:55:00,88.837,88.84,88.809,88.819,328699996.0
2006-08-24 10:56:00,88.844,88.853,88.822,88.838,234599999.0
2006-08-24 10:57:00,88.844,88.861,88.832,88.832,234899999.0
2006-08-24 10:58:00,88.848,88.86,88.833,88.837,149100001.0
2006-08-24 10:59:00,88.84,88.844,88.817,88.822,227000002.0
2006-08-24 11:00:00,88.824,88.836,88.788,88.825,185000001.0
2006-08-24 11:01:00,88.834,88.838,88.818,88.818,243499999.0
2006-08-24 11:02:00,88.808,88.835,88.806,88.832,165000000.0
2006-08-24 11:03:00,88.818,88.834,88.801,88.818,232800003.0
2006-08-24 11:04:00,88.806,88.823,88.805,88.821,171299996.0
2006-08-24 11:05:00,88.815,88.822,88.801,88.804,153900005.0
2006-08-24 11:06:00,88.801,88.829,88.801,88.803,106499999.0
2006-08-24 11:07:00,88.797,88.822,88.791,88.817,254700000.0
2006-08-24 11:08:00,88.805,88.829,88.796,88.807,370499996.0
2006-08-24 11:09:00,88.809,88.823,88.796,88.818,131400000.0
2006-08-24 11:10:00,88.823,88.83,88.808,88.813,153100001.0
2006-08-24 11:11:00,88.832,88.833,88.804,88.81,252399999.0
2006-08-24 11:12:00,88.828,88.841,88.813,88.827,174199998.0
2006-08-24 11:13:00,88.827,88.844,88.816,88.835,265799997.0
2006-08-24 11:14:00,88.821,88.823,88.788,88.788,131700000.0
2006-08-24 11:15:00,88.78,88.799,88.762,88.779,165600003.0
2006-08-24 11:16:00,88.781,88.786,88.766,88.774,100999999.0
2006-08-24 11:17:00,88.786,88.787,88.764,88.775,182100000.0
2006-08-24 11:18:00,88.775,88.787,88.751,88.76,217299998.0
2006-08-24 11:19:00,88.782,88.789,88.756,88.756,314399997.0
2006-08-24 11:20:00,88.766,88.786,88.753,88.782,198000000.0
2006-08-24 11:21:00,88.781,88.785,88.763,88.772,127299998.0
2006-08-24 11:22:00,88.769,88.8,88.769,88.793,214399997.0
2006-08-24 11:23:00,88.773,88.789,88.764,88.787,253699997.0
2006-08-24 11:24:00,88.767,88.782,88.758,88.775,121999998.0
2006-08-24 11:25:00,88.762,88.79,88.761,88.79,257799998.0
2006-08-24 11:26:00,88.786,88.786,88.753,88.769,224400003.0
2006-08-24 11:27:00,88.787,88.792,88.766,88.776,123600002.0
2006-08-24 11:28:00,88.797,88.798,88.767,88.784,158900001.0
2006-08-24 11:29:00,88.773,88.792,88.772,88.792,197400000.0
2006-08-24 11:30:00,88.778,88.793,88.753,88.78,217499999.0
2006-08-24 11:31:00,88.764,88.78,88.756,88.768,162800003.0
2006-08-24 11:32:00,88.753,88.781,88.753,88.78,257100001.0
2006-08-24 11:33:00,88.765,88.785,88.756,88.785,282799993.0
2006-08-24 11:34:00,88.771,88.785,88.754,88.772,175699997.0
2006-08-24 11:35:00,88.778,88.784,88.753,88.753,166400001.0
2006-08-24 11:36:00,88.766,88.785,88.76,88.785,195699998.0
2006-08-24 11:37:00,88.781,88.786,88.762,88.767,233899999.0
2006-08-24 11:38:00,88.754,88.776,88.745,88.772,218299999.0
2006-08-24 11:39:00,88.764,88.771,88.743,88.758,153100001.0
2006-08-24 11:40:00,88.739,88.793,88.739,88.789,142799999.0
2006-08-24 11:41:00,88.778,88.803,88.778,88.797,214100002.0
2006-08-24 11:42:00,88.793,88.821,88.791,88.81,173300001.0
2006-08-24 11:43:00,88.808,88.814,88.787,88.792,208500004.0
2006-08-24 11:44:00,88.808,88.808,88.778,88.778,264199996.0
2006-08-24 11:45:00,88.771,88.791,88.755,88.778,248100001.0
2006-08-24 11:46:00,88.772,88.784,88.759,88.765,266900004.0
2006-08-24 11:47:00,88.764,88.791,88.755,88.773,272600000.0
2006-08-24 11:48:00,88.761,88.775,88.736,88.745,168300001.0
2006-08-24 11:49:00,88.726,88.749,88.722,88.737,220800001.0
2006-08-24 11:50:00,88.724,88.724,88.699,88.722,147200000.0
2006-08-24 11:51:00,88.729,88.729,88.697,88.704,231200000.0
2006-08-24 11:52:00,88.708,88.708,88.678,88.678,204800000.0
2006-08-24 11:53:00,88.691,88.725,88.691,88.718,199499999.0
2006-08-24 11:54:00,88.695,88.719,88.679,88.718,136100000.0
2006-08-24 11:55:00,88.715,88.748,88.712,88.736,178800002.0
2006-08-24 11:56:00,88.752,88.781,88.744,88.778,64999999.0
2006-08-24 11:57:00,88.772,88.785,88.761,88.779,193100001.0
2006-08-24 11:58:00,88.779,88.785,88.765,88.779,202199997.0
2006-08-24 11:59:00,88.779,88.783,88.754,88.761,250300001.0
2006-08-24 12:00:00,88.754,88.784,88.754,88.778,201199999.0
2006-08-24 12:01:00,88.777,88.783,88.76,88.76,93200001.0
2006-08-24 12:02:00,88.759,88.773,88.749,88.757,160800001.0
2006-08-24 12:03:00,88.755,88.77,88.733,88.752,151300001.0
2006-08-24 12:04:00,88.748,88.769,88.745,88.769,204399997.0
2006-08-24 12:05:00,88.75,88.768,88.738,88.753,131699998.0
2006-08-24 12:06:00,88.754,88.761,88.733,88.761,196500000.0
2006-08-24 12:07:00,88.756,88.763,88.697,88.747,267099999.0
2006-08-24 12:08:00,88.738,88.764,88.738,88.762,118900000.0
2006-08-24 12:09:00,88.744,88.759,88.742,88.756,133099998.0
2006-08-24 12:10:00,88.737,88.763,88.737,88.745,64800000.0
2006-08-24 12:11:00,88.742,88.769,88.741,88.763,198000002.0
2006-08-24 12:12:00,88.767,88.767,88.745,88.751,100299998.0
2006-08-24 12:13:00,88.754,88.76,88.727,88.727,131700000.0
2006-08-24 12:14:00,88.732,88.758,88.732,88.75,233899999.0
2006-08-24 12:15:00,88.741,88.774,88.741,88.751,241899998.0
2006-08-24 12:16:00,88.765,88.777,88.745,88.756,91099998.0
2006-08-24 12:17:00,88.768,88.768,88.739,88.741,139899997.0
2006-08-24 12:18:00,88.752,88.755,88.726,88.733,213000000.0
2006-08-24 12:19:00,88.712,88.738,88.71,88.723,168699998.0
2006-08-24 12:20:00,88.72,88.742,88.704,88.727,160099998.0
2006-08-24 12:21:00,88.718,88.736,88.7,88.717,240600003.0
2006-08-24 12:22:00,88.726,88.739,88.72,88.72,169700000.0
2006-08-24 12:23:00,88.74,88.745,88.709,88.731,138300000.0
2006-08-24 12:24:00,88.739,88.754,88.718,88.736,245000000.0
2006-08-24 12:25:00,88.741,88.75,88.72,88.732,269099997.0
2006-08-24 12:26:00,88.75,88.764,88.73,88.73,201599999.0
2006-08-24 12:27:00,88.756,88.782,88.741,88.763,148699999.0
2006-08-24 12:28:00,88.758,88.784,88.755,88.775,184200000.0
2006-08-24 12:29:00,88.78,88.789,88.76,88.776,163299999.0
2006-08-24 12:30:00,88.764,88.785,88.753,88.77,260199999.0
2006-08-24 12:31:00,88.767,88.78,88.746,88.767,69400000.0
2006-08-24 12:32:00,88.758,88.785,88.756,88.776,252999999.0
2006-08-24 12:33:00,88.76,88.79,88.76,88.78,302499995.0
2006-08-24 12:34:00,88.795,88.802,88.781,88.781,131300001.0
2006-08-24 12:35:00,88.802,88.802,88.773,88.773,153799999.0
2006-08-24 12:36:00,88.794,88.797,88.76,88.782,192600002.0
2006-08-24 12:37:00,88.771,88.796,88.767,88.79,210400002.0
2006-08-24 12:38:00,88.775,88.788,88.76,88.76,181899996.0
2006-08-24 12:39:00,88.758,88.77,88.749,88.766,150199997.0
2006-08-24 12:40:00,88.763,88.773,88.745,88.764,85900000.0
2006-08-24 12:41:00,88.77,88.772,88.752,88.755,224500000.0
2006-08-24 12:42:00,88.749,88.779,88.749,88.774,135299999.0
2006-08-24 12:43:00,88.772,88.782,88.753,88.753,323999999.0
2006-08-24 12:44:00,88.747,88.771,88.74,88.741,157399997.0
2006-08-24 12:45:00,88.758,88.772,88.744,88.763,165599998.0
2006-08-24 12:46:00,88.726,88.767,88.726,88.767,126300000.0
2006-08-24 12:47:00,88.76,88.785,88.728,88.76,234299998.0
2006-08-24 12:48:00,88.787,88.791,88.769,88.771,160600000.0
2006-08-24 12:49:00,88.784,88.796,88.77,88.78,190899998.0
2006-08-24 12:50:00,88.78,88.78,88.756,88.762,117900002.0
2006-08-24 12:51:00,88.752,88.769,88.745,88.753,246200001.0
2006-08-24 12:52:00,88.745,88.754,88.722,88.739,193099998.0
2006-08-24 12:53:00,88.75,88.764,88.718,88.718,155100001.0
2006-08-24 12:54:00,88.745,88.745,88.721,88.721,249399997.0
2006-08-24 12:55:00,88.731,88.731,88.704,88.719,183999999.0
2006-08-24 12:56:00,88.712,88.712,88.684,88.686,86900001.0
2006-08-24 12:57:00,88.69,88.714,88.676,88.692,155000004.0
2006-08-24 12:58:00,88.709,88.729,88.703,88.718,172799998.0
2006-08-24 12:59:00,88.691,88.706,88.688,88.698,163099999.0
2006-08-24 13:00:00,88.695,88.725,88.686,88.711,165100001.0
2006-08-24 13:01:00,88.719,88.755,88.717,88.755,228300001.0
2006-08-24 13:02:00,88.757,88.764,88.737,88.738,303000000.0
2006-08-24 13:03:00,88.762,88.766,88.726,88.738,305799996.0
2006-08-24 13:04:00,88.753,88.756,88.733,88.733,118400001.0
2006-08-24 13:05:00,88.73,88.761,88.73,88.751,182299997.0
2006-08-24 13:06:00,88.745,88.758,88.731,88.758,168400000.0
2006-08-24 13:07:00,88.766,88.776,88.745,88.761,142800001.0
2006-08-24 13:08:00,88.761,88.772,88.728,88.757,191100001.0
2006-08-24 13:09:00,88.77,88.783,88.749,88.749,275400002.0
2006-08-24 13:10:00,88.76,88.787,88.756,88.787,199200001.0
2006-08-24 13:11:00,88.768,88.783,88.767,88.778,151200001.0
2006-08-24 13:12:00,88.77,88.794,88.757,88.794,124100000.0
2006-08-24 13:13:00,88.803,88.803,88.768,88.777,150300001.0
2006-08-24 13:14:00,88.799,88.799,88.769,88.779,165099996.0
2006-08-24 13:15:00,88.777,88.794,88.77,88.782,249200001.0
2006-08-24 13:16:00,88.776,88.777,88.749,88.757,160399997.0
2006-08-24 13:17:00,88.742,88.782,88.742,88.782,253999999.0
2006-08-24 13:18:00,88.782,88.791,88.765,88.779,221400000.0
2006-08-24 13:19:00,88.785,88.803,88.769,88.773,262900000.0
2006-08-24 13:20:00,88.79,88.794,88.771,88.778,230700002.0
2006-08-24 13:21:00,88.792,88.806,88.777,88.778,228400000.0
2006-08-24 13:22:00,88.78,88.81,88.78,88.81,105000000.0
2006-08-24 13:23:00,88.815,88.822,88.798,88.803,226400003.0
2006-08-24 13:24:00,88.811,88.814,88.789,88.79,279500001.0
2006-08-24 13:25:00,88.787,88.809,88.787,88.809,165300000.0
2006-08-24 13:26:00,88.805,88.82,88.798,88.82,160900001.0
2006-08-24 13:27:00,88.805,88.817,88.787,88.802,316599999.0
2006-08-24 13:28:00,88.805,88.813,88.79,88.8,131200001.0
2006-08-24 13:29:00,88.808,88.815,88.788,88.802,173800000.0
2006-08-24 13:30:00,88.805,88.815,88.788,88.799,112700000.0
2006-08-24 13:31:00,88.81,88.82,88.79,88.797,300000002.0
2006-08-24 13:32:00,88.801,88.813,88.79,88.805,224599999.0
2006-08-24 13:33:00,88.794,88.803,88.772,88.772,167900000.0
2006-08-24 13:34:00,88.785,88.788,88.77,88.773,231600003.0
2006-08-24 13:35:00,88.779,88.795,88.768,88.795,162500002.0
2006-08-24 13:36:00,88.797,88.811,88.784,88.784,212400000.0
2006-08-24 13:37:00,88.818,88.823,88.79,88.79,168099998.0
2006-08-24 13:38:00,88.797,88.814,88.784,88.804,158999999.0
2006-08-24 13:39:00,88.799,88.811,88.778,88.804,212499999.0
2006-08-24 13:40:00,88.805,88.815,88.786,88.807,281500000.0
2006-08-24 13:41:00,88.799,88.815,88.786,88.802,202199998.0
2006-08-24 13:42:00,88.803,88.806,88.778,88.778,140999999.0
2006-08-24 13:43:00,88.794,88.807,88.773,88.775,200999997.0
2006-08-24 13:44:00,88.787,88.792,88.767,88.775,140000001.0
2006-08-24 13:45:00,88.772,88.798,88.75,88.795,152099999.0
2006-08-24 13:46:00,88.781,88.801,88.771,88.797,191000000.0
2006-08-24 13:47:00,88.784,88.814,88.784,88.813,197000000.0
2006-08-24 13:48:00,88.817,88.817,88.791,88.793,318599997.0
2006-08-24 13:49:00,88.801,88.828,88.795,88.827,317199997.0
2006-08-24 13:50:00,88.802,88.832,88.802,88.824,168100000.0
2006-08-24 13:51:00,88.813,88.829,88.81,88.82,120100000.0
2006-08-24 13:52:00,88.806,88.839,88.806,88.833,167400002.0
2006-08-24 13:53:00,88.827,88.843,88.814,88.825,139899999.0
2006-08-24 13:54:00,88.795,88.836,88.795,88.827,107600000.0
2006-08-24 13:55:00,88.815,88.84,88.815,88.84,315500000.0
2006-08-24 13:56:00,88.845,88.845,88.812,88.823,172500001.0
2006-08-24 13:57:00,88.84,88.852,88.823,88.838,183200000.0
2006-08-24 13:58:00,88.853,88.855,88.832,88.836,157999998.0
2006-08-24 13:59:00,88.849,88.851,88.826,88.831,234299999.0
2006-08-24 14:00:00,88.832,88.847,88.813,88.847,163400003.0
2006-08-24 14:01:00,88.819,88.852,88.817,88.852,252499999.0
2006-08-24 14:02:00,88.831,88.856,88.829,88.851,97700000.0
2006-08-24 14:03:00,88.838,88.859,88.829,88.85,169700000.0
2006-08-24 14:04:00,88.857,88.859,88.835,88.84,158799998.0
2006-08-24 14:05:00,88.826,88.86,88.826,88.853,187299997.0
2006-08-24 14:06:00,88.826,88.86,88.826,88.844,217699999.0
2006-08-24 14:07:00,88.831,88.849,88.824,88.84,186100000.0
2006-08-24 14:08:00,88.838,88.842,88.818,88.822,126300003.0
2006-08-24 14:09:00,88.848,88.865,88.831,88.841,319099995.0
2006-08-24 14:10:00,88.854,88.867,88.84,88.853,72599999.0
2006-08-24 14:11:00,88.834,88.847,88.825,88.847,218999999.0
2006-08-24 14:12:00,88.853,88.859,88.83,88.844,152899997.0
2006-08-24 14:13:00,88.833,88.852,88.833,88.848,179000001.0
2006-08-24 14:14:00,88.845,88.854,88.831,88.833,245399998.0
2006-08-24 14:15:00,88.842,88.852,88.812,88.838,227399999.0
2006-08-24 14:16:00,88.845,88.859,88.826,88.835,276800003.0
2006-08-24 14:17:00,88.831,88.855,88.831,88.85,112200001.0
2006-08-24 14:18:00,88.841,88.854,88.822,88.822,244800008.0
2006-08-24 14:19:00,88.842,88.851,88.811,88.831,178299998.0
2006-08-24 14:20:00,88.834,88.85,88.823,88.839,144700000.0
2006-08-24 14:21:00,88.839,88.855,88.819,88.835,113299999.0
2006-08-24 14:22:00,88.855,88.855,88.825,88.829,156000002.0
2006-08-24 14:23:00,88.842,88.848,88.819,88.831,164200000.0
2006-08-24 14:24:00,88.835,88.835,88.81,88.812,165500001.0
2006-08-24 14:25:00,88.825,88.834,88.802,88.802,111499998.0
2006-08-24 14:26:00,88.812,88.827,88.791,88.826,198200003.0
2006-08-24 14:27:00,88.826,88.84,88.805,88.819,129899999.0
2006-08-24 14:28:00,88.839,88.839,88.805,88.816,183200002.0
2006-08-24 14:29:00,88.842,88.842,88.776,88.777,127700002.0
2006-08-24 14:30:00,88.793,88.849,88.738,88.824,292399998.0
2006-08-24 14:31:00,88.863,88.875,88.839,88.842,172299997.0
2006-08-24 14:32:00,88.859,88.879,88.842,88.858,116400000.0
2006-08-24 14:33:00,88.857,88.86,88.831,88.851,185300003.0
2006-08-24 14:34:00,88.855,88.874,88.829,88.841,106300001.0
2006-08-24 14:35:00,88.817,88.84,88.81,88.814,207099998.0
2006-08-24 14:36:00,88.832,88.838,88.796,88.801,150799999.0
2006-08-24 14:37:00,88.789,88.832,88.785,88.832,237500003.0
2006-08-24 14:38:00,88.822,88.838,88.801,88.817,154000000.0
2006-08-24 14:39:00,88.805,88.831,88.803,88.831,175799998.0
2006-08-24 14:40:00,88.819,88.832,88.806,88.818,204499998.0
2006-08-24 14:41:00,88.827,88.847,88.783,88.831,194200005.0
2006-08-24 14:42:00,88.838,88.838,88.791,88.791,213500003.0
2006-08-24 14:43:00,88.817,88.827,88.808,88.808,149200000.0
2006-08-24 14:44:00,88.819,88.832,88.793,88.818,230600000.0
2006-08-24 14:45:00,88.797,88.82,88.794,88.818,214600000.0
2006-08-24 14:46:00,88.816,88.822,88.797,88.797,123400001.0
2006-08-24 14:47:00,88.812,88.823,88.791,88.804,225599999.0
2006-08-24 14:48:00,88.811,88.836,88.8,88.83,130899999.0
2006-08-24 14:49:00,88.813,88.84,88.803,88.808,193100000.0
2006-08-24 14:50:00,88.816,88.83,88.804,88.825,210699998.0
2006-08-24 14:51:00,88.824,88.828,88.799,88.799,213400001.0
2006-08-24 14:52:00,88.822,88.827,88.802,88.806,185500000.0
2006-08-24 14:53:00,88.813,88.832,88.8,88.811,257999998.0
2006-08-24 14:54:00,88.82,88.821,88.8,88.8,165300001.0
2006-08-24 14:55:00,88.809,88.809,88.789,88.795,135900001.0
2006-08-24 14:56:00,88.79,88.81,88.79,88.802,183099999.0
2006-08-24 14:57:00,88.797,88.813,88.784,88.807,165299999.0
2006-08-24 14:58:00,88.791,88.808,88.787,88.794,162500000.0
2006-08-24 14:59:00,88.8,88.814,88.778,88.803,221799998.0
2006-08-24 15:00:00,88.807,88.818,88.789,88.796,332599994.0
2006-08-24 15:01:00,88.806,88.806,88.777,88.784,319399995.0
2006-08-24 15:02:00,88.78,88.809,88.78,88.803,218199995.0
2006-08-24 15:03:00,88.806,88.819,88.794,88.799,202699998.0
2006-08-24 15:04:00,88.816,88.818,88.795,88.795,119200000.0
2006-08-24 15:05:00,88.811,88.811,88.784,88.792,299799995.0
2006-08-24 15:06:00,88.783,88.802,88.77,88.778,276299998.0
2006-08-24 15:07:00,88.795,88.806,88.745,88.778,161700002.0
2006-08-24 15:08:00,88.772,88.792,88.744,88.781,237099998.0
2006-08-24 15:09:00,88.786,88.792,88.744,88.751,291799997.0
2006-08-24 15:10:00,88.762,88.782,88.754,88.778,232300002.0
2006-08-24 15:11:00,88.777,88.777,88.745,88.756,67900001.0
2006-08-24 15:12:00,88.754,88.782,88.754,88.782,188600002.0
2006-08-24 15:13:00,88.783,88.783,88.754,88.754,269999997.0
2006-08-24 15:14:00,88.784,88.806,88.777,88.793,199799997.0
2006-08-24 15:15:00,88.802,88.832,88.802,88.821,168900000.0
2006-08-24 15:16:00,88.803,88.826,88.8,88.804,223700001.0
2006-08-24 15:17:00,88.813,88.831,88.792,88.807,166000002.0
2006-08-24 15:18:00,88.828,88.843,88.805,88.843,223500000.0
2006-08-24 15:19:00,88.833,88.841,88.804,88.808,207399998.0
2006-08-24 15:20:00,88.784,88.806,88.768,88.798,213699998.0
2006-08-24 15:21:00,88.778,88.813,88.774,88.805,188599997.0
2006-08-24 15:22:00,88.773,88.804,88.773,88.798,148000003.0
2006-08-24 15:23:00,88.799,88.832,88.799,88.832,182799997.0
2006-08-24 15:24:00,88.837,88.845,88.815,88.815,148300000.0
2006-08-24 15:25:00,88.833,88.833,88.809,88.815,102200003.0
2006-08-24 15:26:00,88.817,88.823,88.795,88.811,242299996.0
2006-08-24 15:27:00,88.81,88.81,88.755,88.757,155600005.0
2006-08-24 15:28:00,88.784,88.8,88.773,88.782,187299999.0
2006-08-24 15:29:00,88.803,88.812,88.783,88.808,210299999.0
2006-08-24 15:30:00,88.79,88.801,88.774,88.788,194500000.0
2006-08-24 15:31:00,88.787,88.787,88.76,88.77,158199997.0
2006-08-24 15:32:00,88.761,88.789,88.761,88.789,77200000.0
2006-08-24 15:33:00,88.793,88.793,88.75,88.75,63300000.0
2006-08-24 15:34:00,88.779,88.786,88.764,88.774,273399999.0
2006-08-24 15:35:00,88.764,88.785,88.762,88.777,161699998.0
2006-08-24 15:36:00,88.773,88.783,88.752,88.767,289599996.0
2006-08-24 15:37:00,88.783,88.801,88.775,88.793,136300000.0
2006-08-24 15:38:00,88.797,88.804,88.779,88.782,215299999.0
2006-08-24 15:39:00,88.788,88.797,88.772,88.778,161099999.0
2006-08-24 15:40:00,88.764,88.782,88.691,88.76,222299998.0
2006-08-24 15:41:00,88.748,88.776,88.748,88.767,183799999.0
2006-08-24 15:42:00,88.768,88.77,88.746,88.746,167700001.0
2006-08-24 15:43:00,88.757,88.776,88.733,88.745,391899999.0
2006-08-24 15:44:00,88.745,88.773,88.734,88.753,257399997.0
2006-08-24 15:45:00,88.767,88.767,88.719,88.719,260399999.0
2006-08-24 15:46:00,88.741,88.749,88.721,88.729,230299996.0
2006-08-24 15:47:00,88.737,88.762,88.736,88.76,191000000.0
2006-08-24 15:48:00,88.738,88.768,88.734,88.768,239999998.0
2006-08-24 15:49:00,88.769,88.774,88.747,88.759,393299998.0
2006-08-24 15:50:00,88.755,88.777,88.754,88.777,274899994.0
2006-08-24 15:51:00,88.764,88.786,88.76,88.767,217399999.0
2006-08-24 15:52:00,88.768,88.785,88.748,88.769,150199999.0
2006-08-24 15:53:00,88.765,88.773,88.75,88.753,203199998.0
2006-08-24 15:54:00,88.768,88.774,88.746,88.755,133399997.0
2006-08-24 15:55:00,88.743,88.76,88.741,88.741,244999997.0
2006-08-24 15:56:00,88.736,88.756,88.732,88.751,173900003.0
2006-08-24 15:57:00,88.742,88.755,88.727,88.732,152000002.0
2006-08-24 15:58:00,88.756,88.767,88.741,88.741,227100000.0
2006-08-24 15:59:00,88.731,88.76,88.731,88.744,143199999.0
2006-08-24 16:00:00,88.73,88.756,88.701,88.731,297500002.0
2006-08-24 16:01:00,88.768,88.793,88.751,88.758,183900002.0
2006-08-24 16:02:00,88.761,88.778,88.742,88.742,68000000.0
2006-08-24 16:03:00,88.723,88.76,88.71,88.736,255099996.0
2006-08-24 16:04:00,88.733,88.747,88.713,88.734,189399999.0
2006-08-24 16:05:00,88.732,88.762,88.727,88.734,163600000.0
2006-08-24 16:06:00,88.728,88.761,88.718,88.74,230300003.0
2006-08-24 16:07:00,88.767,88.782,88.752,88.765,181600002.0
2006-08-24 16:08:00,88.766,88.779,88.752,88.77,174999999.0
2006-08-24 16:09:00,88.775,88.788,88.755,88.764,281400001.0
2006-08-24 16:10:00,88.786,88.786,88.756,88.76,83800000.0
2006-08-24 16:11:00,88.76,88.766,88.734,88.745,107199999.0
2006-08-24 16:12:00,88.765,88.774,88.752,88.754,144700004.0
2006-08-24 16:13:00,88.763,88.782,88.751,88.769,131899999.0
2006-08-24 16:14:00,88.73,88.774,88.73,88.769,123499998.0
2006-08-24 16:15:00,88.773,88.78,88.74,88.759,239100000.0
2006-08-24 16:16:00,88.755,88.774,88.754,88.771,149199998.0
2006-08-24 16:17:00,88.75,88.77,88.741,88.766,272000000.0
2006-08-24 16:18:00,88.767,88.773,88.746,88.746,96500001.0
2006-08-24 16:19:00,88.772,88.773,88.747,88.747,171399999.0
2006-08-24 16:20:00,88.76,88.768,88.747,88.752,224000001.0
2006-08-24 16:21:00,88.749,88.766,88.741,88.758,202600001.0
2006-08-24 16:22:00,88.754,88.78,88.748,88.78,197399999.0
2006-08-24 16:23:00,88.776,88.791,88.748,88.763,307000002.0
2006-08-24 16:24:00,88.762,88.77,88.746,88.746,128800001.0
2006-08-24 16:25:00,88.761,88.772,88.739,88.758,263499999.0
2006-08-24 16:26:00,88.763,88.763,88.729,88.737,207099998.0
2006-08-24 16:27:00,88.744,88.774,88.733,88.75,329100000.0
2006-08-24 16:28:00,88.73,88.753,88.726,88.728,175000001.0
2006-08-24 16:29:00,88.746,88.752,88.727,88.732,97100000.0
2006-08-24 16:30:00,88.745,88.758,88.726,88.743,279599997.0
2006-08-24 16:31:00,88.734,88.752,88.73,88.747,81900000.0
2006-08-24 16:32:00,88.758,88.766,88.743,88.744,170599999.0
2006-08-24 16:33:00,88.751,88.759,88.733,88.733,148699999.0
2006-08-24 16:34:00,88.723,88.749,88.723,88.747,201499999.0
2006-08-24 16:35:00,88.724,88.744,88.719,88.743,224500000.0
2006-08-24 16:36:00,88.742,88.757,88.723,88.723,212000004.0
2006-08-24 16:37:00,88.753,88.769,88.742,88.754,115299999.0
2006-08-24 16:38:00,88.718,88.738,88.7,88.719,117099998.0
2006-08-24 16:39:00,88.699,88.72,88.687,88.707,197200001.0
2006-08-24 16:40:00,88.687,88.722,88.683,88.722,197700001.0
2006-08-24 16:41:00,88.697,88.724,88.693,88.716,160099998.0
2006-08-24 16:42:00,88.691,88.711,88.678,88.696,307400007.0
2006-08-24 16:43:00,88.694,88.714,88.677,88.696,161799995.0
2006-08-24 16:44:00,88.708,88.741,88.704,88.704,236700001.0
2006-08-24 16:45:00,88.717,88.721,88.696,88.698,205299997.0
2006-08-24 16:46:00,88.716,88.724,88.699,88.712,71500000.0
2006-08-24 16:47:00,88.709,88.733,88.7,88.725,187799999.0
2006-08-24 16:48:00,88.721,88.734,88.706,88.706,242299999.0
2006-08-24 16:49:00,88.745,88.745,88.719,88.737,278999999.0
2006-08-24 16:50:00,88.726,88.745,88.711,88.735,209000000.0
2006-08-24 16:51:00,88.723,88.745,88.723,88.742,208800000.0
2006-08-24 16:52:00,88.725,88.745,88.719,88.745,243099997.0
2006-08-24 16:53:00,88.726,88.745,88.722,88.74,184099998.0
2006-08-24 16:54:00,88.711,88.745,88.711,88.74,105200000.0
2006-08-24 16:55:00,88.737,88.75,88.717,88.717,249199998.0
2006-08-24 16:56:00,88.74,88.75,88.725,88.742,209500003.0
2006-08-24 16:57:00,88.74,88.745,88.709,88.726,203700002.0
2006-08-24 16:58:00,88.735,88.745,88.715,88.726,148499999.0
2006-08-24 16:59:00,88.723,88.745,88.718,88.74,188400000.0
2006-08-24 17:00:00,88.745,88.745,88.726,88.726,111700002.0
2006-08-24 17:01:00,88.735,88.745,88.717,88.735,115900001.0
2006-08-24 17:02:00,88.727,88.747,88.726,88.74,131500001.0
2006-08-24 17:03:00,88.732,88.745,88.71,88.735,189299998.0
2006-08-24 17:04:00,88.745,88.75,88.721,88.722,174500000.0
2006-08-24 17:05:00,88.738,88.742,88.723,88.725,96099999.0
2006-08-24 17:06:00,88.732,88.745,88.719,88.737,96200001.0
2006-08-24 17:07:00,88.725,88.75,88.725,88.75,102000002.0
2006-08-24 17:08:00,88.745,88.745,88.725,88.733,237499998.0
2006-08-24 17:09:00,88.735,88.745,88.707,88.707,159600000.0
2006-08-24 17:10:00,88.742,88.745,88.721,88.726,145600001.0
2006-08-24 17:11:00,88.724,88.75,88.721,88.745,276399999.0
2006-08-24 17:12:00,88.74,88.742,88.725,88.725,231300001.0
2006-08-24 17:13:00,88.738,88.745,88.719,88.733,156400000.0
2006-08-24 17:14:00,88.725,88.745,88.718,88.742,174299999.0
2006-08-24 17:15:00,88.735,88.748,88.725,88.74,189799999.0
2006-08-24 17:16:00,88.74,88.743,88.723,88.726,225799999.0
2006-08-24 17:17:00,88.745,88.745,88.711,88.711,138400000.0
2006-08-24 17:18:00,88.723,88.745,88.72,88.745,128400001.0
2006-08-24 17:19:00,88.735,88.742,88.715,88.735,196300000.0
2006-08-24 17:20:00,88.725,88.745,88.714,88.742,173400000.0
2006-08-24 17:21:00,88.745,88.75,88.722,88.734,215700002.0
2006-08-24 17:22:00,88.734,88.745,88.726,88.745,157899999.0
2006-08-24 17:23:00,88.723,88.745,88.715,88.745,153100002.0
2006-08-24 17:24:00,88.727,88.748,88.721,88.74,118499999.0
2006-08-24 17:25:00,88.738,88.745,88.719,88.733,255900000.0
2006-08-24 17:26:00,88.74,88.745,88.726,88.726,150900000.0
2006-08-24 17:27:00,88.724,88.742,88.72,88.737,110400000.0
2006-08-24 17:28:00,88.74,88.743,88.726,88.726,124100002.0
2006-08-24 17:29:00,88.735,88.745,88.713,88.732,190000001.0
2006-08-24 17:30:00,88.725,88.745,88.725,88.743,200400003.0
2006-08-24 17:31:00,88.721,88.745,88.711,88.737,153100001.0
2006-08-24 17:32:00,88.721,88.745,88.719,88.745,180100003.0
2006-08-24 17:33:00,88.74,88.743,88.705,88.717,130200001.0
2006-08-24 17:34:00,88.737,88.74,88.715,88.728,129900001.0
2006-08-24 17:35:00,88.723,88.745,88.717,88.745,246299998.0
2006-08-24 17:36:00,88.74,88.745,88.72,88.745,191400000.0
2006-08-24 17:37:00,88.745,88.745,88.725,88.733,143199999.0
2006-08-24 17:38:00,88.74,88.745,88.721,88.731,183399997.0
2006-08-24 17:39:00,88.731,88.745,88.709,88.74,121600002.0
2006-08-24 17:40:00,88.745,88.745,88.717,88.724,148900001.0
2006-08-24 17:41:00,88.745,88.745,88.706,88.706,248299996.0
2006-08-24 17:42:00,88.737,88.745,88.72,88.729,105600001.0
2006-08-24 17:43:00,88.743,88.745,88.717,88.731,58999999.0
2006-08-24 17:44:00,88.74,88.745,88.709,88.731,213500000.0
2006-08-24 17:45:00,88.735,88.745,88.715,88.725,221799999.0
2006-08-24 17:46:00,88.731,88.745,88.726,88.74,117299998.0
2006-08-24 17:47:00,88.735,88.743,88.713,88.728,169800000.0
2006-08-24 17:48:00,88.74,88.75,88.721,88.721,135899999.0
2006-08-24 17:49:00,88.74,88.742,88.71,88.719,102800000.0
2006-08-24 17:50:00,88.738,88.75,88.721,88.733,269399997.0
2006-08-24 17:51:00,88.723,88.745,88.718,88.74,273400001.0
2006-08-24 17:52:00,88.745,88.745,88.726,88.729,225199996.0
2006-08-24 17:53:00,88.733,88.745,88.717,88.74,263800001.0
2006-08-24 17:54:00,88.748,88.748,88.716,88.719,133100002.0
2006-08-24 17:55:00,88.719,88.75,88.719,88.74,174699998.0
2006-08-24 17:56:00,88.74,88.745,88.725,88.732,162200000.0
2006-08-24 17:57:00,88.715,88.74,88.715,88.723,94100000.0
2006-08-24 17:58:00,88.74,88.745,88.715,88.715,347699998.0
2006-08-24 17:59:00,88.74,88.745,88.726,88.726,171800001.0
2006-08-24 18:00:00,88.722,88.745,88.689,88.72,280499998.0
2006-08-24 18:01:00,88.74,88.745,88.719,88.725,1098800002.0
2006-08-24 18:02:00,88.75,88.75,88.712,88.723,2050599989.0
2006-08-24 18:03:00,88.75,88.8,88.74,88.76,1532100002.0
2006-08-24 18:04:00,88.742,88.75,88.715,88.726,1532100002.0
2006-08-24 18:05:00,88.74,88.745,88.717,88.729,1825700005.0
2006-08-24 18:06:00,88.725,88.75,88.717,88.741,1612500003.0
2006-08-24 18:07:00,88.735,88.75,88.715,88.743,2000299996.0
2006-08-24 18:08:00,88.76,88.81,88.73,88.77,1576000000.0
2006-08-24 18:09:00,88.74,88.75,88.726,88.735,1576000000.0
2006-08-24 18:10:00,88.726,88.75,88.726,88.74,1884499991.0
2006-08-24 18:11:00,88.745,88.75,88.721,88.725,975899992.0
2006-08-24 18:12:00,88.725,88.75,88.72,88.74,1150200002.0
2006-08-24 18:13:00,88.715,88.75,88.715,88.74,1404599999.0
2006-08-24 18:14:00,88.725,88.75,88.719,88.75,1753299996.0
2006-08-24 18:15:00,88.82,88.83,88.78,88.81,559799997.0
2006-08-24 18:16:00,88.81,88.84,88.8,88.84,559799997.0
2006-08-24 18:17:00,88.737,88.745,88.721,88.726,559799997.0
2006-08-24 18:18:00,88.735,88.748,88.712,88.745,1142700003.0
2006-08-24 18:19:00,88.74,88.75,88.721,88.747,1788899990.0
2006-08-24 18:20:00,88.727,88.75,88.718,88.74,1513199996.0
2006-08-24 18:21:00,88.732,88.752,88.718,88.74,1472099993.0
2006-08-24 18:22:00,88.742,88.75,88.715,88.745,1662800003.0
2006-08-24 18:23:00,88.745,88.75,88.708,88.73,2135799995.0
2006-08-24 18:24:00,88.729,88.75,88.725,88.745,1477400000.0
2006-08-24 18:25:00,88.79,88.85,88.79,88.81,1560499992.0
2006-08-24 18:26:00,88.74,88.75,88.715,88.725,1560499992.0
2006-08-24 18:27:00,88.725,88.745,88.72,88.725,1276199997.0
2006-08-24 18:28:00,88.74,88.75,88.718,88.723,1018300000.0
2006-08-24 18:29:00,88.745,88.75,88.719,88.734,1390900001.0
2006-08-24 18:30:00,88.737,88.75,88.715,88.728,857800001.0
2006-08-24 18:31:00,88.722,88.75,88.722,88.74,1069800001.0
2006-08-24 18:32:00,88.725,88.745,88.717,88.74,1827300000.0
2006-08-24 18:33:00,88.74,88.75,88.714,88.736,1831199992.0
2006-08-24 18:34:00,88.757,88.845,88.755,88.82,1672899995.0
2006-08-24 18:35:00,88.826,88.865,88.826,88.855,1522900004.0
2006-08-24 18:36:00,88.85,88.863,88.831,88.858,1521799997.0
2006-08-24 18:37:00,88.844,88.858,88.824,88.845,1076399989.0
2006-08-24 18:38:00,88.856,88.857,88.827,88.827,708699999.0
2006-08-24 18:39:00,88.84,88.857,88.822,88.857,450899998.0
2006-08-24 18:40:00,88.844,88.858,88.829,88.83,899399995.0
2006-08-24 18:41:00,88.84,88.854,88.828,88.843,740799993.0
2006-08-24 18:42:00,88.842,88.856,88.821,88.832,651299997.0
2006-08-24 18:43:00,88.838,88.838,88.801,88.813,1391100004.0
2006-08-24 18:44:00,88.82,88.824,88.787,88.787,977399991.0
2006-08-24 18:45:00,88.817,88.832,88.8,88.8,971399999.0
2006-08-24 18:46:00,88.829,88.835,88.798,88.834,820800004.0
2006-08-24 18:47:00,88.838,88.849,88.817,88.832,478100001.0
2006-08-24 18:48:00,88.843,88.859,88.831,88.841,887999997.0
2006-08-24 18:49:00,88.858,88.869,88.838,88.843,1030699988.0
2006-08-24 18:50:00,88.844,88.858,88.827,88.853,1144799993.0
2006-08-24 18:51:00,88.841,88.857,88.827,88.845,506500000.0
2006-08-24 18:52:00,88.84,88.846,88.803,88.816,818899999.0
2006-08-24 18:53:00,88.808,88.833,88.773,88.792,955599998.0
2006-08-24 18:54:00,88.793,88.819,88.792,88.816,928399993.0
2006-08-24 18:55:00,88.8,88.819,88.785,88.806,958399994.0
2006-08-24 18:56:00,88.781,88.815,88.781,88.804,535499999.0
2006-08-24 18:57:00,88.783,88.812,88.775,88.808,517699998.0
2006-08-24 18:58:00,88.795,88.823,88.773,88.791,1246300008.0
2006-08-24 18:59:00,88.815,88.817,88.797,88.799,750400006.0
2006-08-24 19:00:00,88.81,88.817,88.786,88.798,767399999.0
2006-08-24 19:01:00,88.799,88.825,88.78,88.818,485500000.0
2006-08-24 19:02:00,88.809,88.828,88.807,88.828,234999997.0
2006-08-24 19:03:00,88.819,88.824,88.79,88.803,777899992.0
2006-08-24 19:04:00,88.82,88.833,88.795,88.806,634100003.0
2006-08-24 19:05:00,88.81,88.826,88.8,88.813,379099995.0
2006-08-24 19:06:00,88.814,88.819,88.777,88.777,468199995.0
2006-08-24 19:07:00,88.785,88.81,88.783,88.805,854800007.0
2006-08-24 19:08:00,88.79,88.805,88.775,88.775,988499999.0
2006-08-24 19:09:00,88.778,88.81,88.778,88.794,716200002.0
2006-08-24 19:10:00,88.777,88.801,88.771,88.79,529599997.0
2006-08-24 19:11:00,88.793,88.813,88.778,88.797,164800001.0
2006-08-24 19:12:00,88.814,88.819,88.79,88.81,450799992.0
2006-08-24 19:13:00,88.782,88.804,88.765,88.778,390000001.0
2006-08-24 19:14:00,88.781,88.803,88.778,88.8,389099996.0
2006-08-24 19:15:00,88.78,88.798,88.767,88.79,681300003.0
2006-08-24 19:16:00,88.768,88.797,88.764,88.777,279200003.0
2006-08-24 19:17:00,88.763,88.778,88.755,88.759,640499997.0
2006-08-24 19:18:00,88.778,88.78,88.752,88.752,569899999.0
2006-08-24 19:19:00,88.766,88.786,88.765,88.785,652999992.0
2006-08-24 19:20:00,88.788,88.796,88.774,88.774,359699997.0
2006-08-24 19:21:00,88.793,88.793,88.763,88.766,282700002.0
2006-08-24 19:22:00,88.76,88.79,88.715,88.78,460600003.0
2006-08-24 19:23:00,88.789,88.798,88.764,88.769,1781100009.0
2006-08-24 19:24:00,88.779,88.794,88.758,88.77,469199999.0
2006-08-24 19:25:00,88.77,88.793,88.757,88.778,896899997.0
2006-08-24 19:26:00,88.786,88.796,88.768,88.773,1347599994.0
2006-08-24 19:27:00,88.768,88.79,88.761,88.785,1193700001.0
2006-08-24 19:28:00,88.765,88.787,88.761,88.781,525800000.0
2006-08-24 19:29:00,88.778,88.787,88.753,88.772,615599995.0
2006-08-24 19:30:00,88.787,88.791,88.759,88.767,795299999.0
2006-08-24 19:31:00,88.778,88.79,88.763,88.767,486300001.0
2006-08-24 19:32:00,88.769,88.782,88.752,88.773,835500002.0
2006-08-24 19:33:00,88.775,88.782,88.748,88.765,665299991.0
2006-08-24 19:34:00,88.751,88.769,88.744,88.758,871399998.0
2006-08-24 19:35:00,88.761,88.783,88.753,88.771,875899998.0
2006-08-24 19:36:00,88.777,88.784,88.761,88.762,548399993.0
2006-08-24 19:37:00,88.774,88.792,88.762,88.783,201300000.0
2006-08-24 19:38:00,88.761,88.784,88.754,88.773,865899994.0
2006-08-24 19:39:00,88.742,88.778,88.742,88.766,928000000.0
2006-08-24 19:40:00,88.75,88.776,88.742,88.761,680900001.0
2006-08-24 19:41:00,88.773,88.774,88.739,88.753,929800009.0
2006-08-24 19:42:00,88.73,88.75,88.72,88.74,480899995.0
2006-08-24 19:43:00,88.728,88.758,88.727,88.758,369200004.0
2006-08-24 19:44:00,88.753,88.765,88.729,88.749,438399996.0
2006-08-24 19:45:00,88.731,88.761,88.729,88.76,559300002.0
2006-08-24 19:46:00,88.732,88.763,88.732,88.755,303900000.0
2006-08-24 19:47:00,88.75,88.762,88.733,88.739,235399998.0
2006-08-24 19:48:00,88.755,88.765,88.727,88.765,923799997.0
2006-08-24 19:49:00,88.755,88.774,88.735,88.765,517499998.0
2006-08-24 19:50:00,88.756,88.778,88.753,88.773,268000000.0
2006-08-24 19:51:00,88.766,88.774,88.75,88.75,330400001.0
2006-08-24 19:52:00,88.767,88.779,88.732,88.754,469599998.0
2006-08-24 19:53:00,88.755,88.771,88.743,88.767,823200004.0
2006-08-24 19:54:00,88.771,88.782,88.746,88.746,760000003.0
2006-08-24 19:55:00,88.765,88.775,88.741,88.745,474599996.0
2006-08-24 19:56:00,88.74,88.77,88.74,88.76,344399997.0
2006-08-24 19:57:00,88.762,88.764,88.734,88.744,389000002.0
2006-08-24 19:58:00,88.746,88.772,88.744,88.762,825199996.0
2006-08-24 19:59:00,88.745,88.771,88.738,88.76,836500002.0
2006-08-24 20:00:00,88.763,88.765,88.745,88.745,363799993.0
2006-08-24 20:01:00,88.755,88.767,88.736,88.743,566099999.0
2006-08-24 20:02:00,88.749,88.762,88.731,88.758,806899998.0
2006-08-24 20:03:00,88.741,88.763,88.734,88.759,463600002.0
2006-08-24 20:04:00,88.749,88.765,88.7,88.765,370400001.0
2006-08-24 20:05:00,88.763,88.763,88.723,88.74,628500004.0
2006-08-24 20:06:00,88.739,88.764,88.739,88.756,828099999.0
2006-08-24 20:07:00,88.755,88.765,88.734,88.749,647300002.0
2006-08-24 20:08:00,88.746,88.758,88.727,88.75,502799999.0
2006-08-24 20:09:00,88.732,88.76,88.731,88.745,551799999.0
2006-08-24 20:10:00,88.745,88.752,88.728,88.734,876600001.0
2006-08-24 20:11:00,88.743,88.75,88.722,88.728,897499997.0
2006-08-24 20:12:00,88.745,88.753,88.729,88.742,1371499990.0
2006-08-24 20:13:00,88.754,88.754,88.724,88.725,476800001.0
2006-08-24 20:14:00,88.726,88.741,88.709,88.74,395000002.0
2006-08-24 20:15:00,88.736,88.745,88.713,88.725,687799996.0
2006-08-24 20:16:00,88.744,88.759,88.726,88.726,565899999.0
2006-08-24 20:17:00,88.739,88.753,88.725,88.745,281600000.0
2006-08-24 20:18:00,88.745,88.761,88.73,88.752,185300000.0
2006-08-24 20:19:00,88.753,88.763,88.732,88.755,306100001.0
2006-08-24 20:20:00,88.738,88.76,88.734,88.76,797800000.0
2006-08-24 20:21:00,88.755,88.765,88.733,88.749,688399995.0
2006-08-24 20:22:00,88.76,88.77,88.736,88.751,830300000.0
2006-08-24 20:23:00,88.756,88.778,88.755,88.775,442100002.0
2006-08-24 20:24:00,88.758,88.785,88.758,88.771,469399999.0
2006-08-24 20:25:00,88.768,88.77,88.743,88.747,781199994.0
2006-08-24 20:26:00,88.766,88.77,88.739,88.739,563599996.0
2006-08-24 20:27:00,88.746,88.768,88.746,88.765,486000000.0
2006-08-24 20:28:00,88.765,88.777,88.737,88.743,1067699993.0
2006-08-24 20:29:00,88.743,88.77,88.734,88.755,1392699998.0
2006-08-24 20:30:00,88.757,88.765,88.73,88.73,1413799999.0
2006-08-24 20:31:00,88.74,88.756,88.728,88.752,1099599997.0
2006-08-24 20:32:00,88.738,88.758,88.718,88.746,885199993.0
2006-08-24 20:33:00,88.742,88.745,88.721,88.729,640600004.0
2006-08-24 20:34:00,88.738,88.755,88.724,88.741,528599998.0
2006-08-24 20:35:00,88.734,88.75,88.721,88.74,412999998.0
2006-08-24 20:36:00,88.729,88.75,88.721,88.744,584899999.0
2006-08-24 20:37:00,88.721,88.757,88.721,88.752,505100003.0
2006-08-24 20:38:00,88.743,88.753,88.722,88.729,791399996.0
2006-08-24 20:39:00,88.73,88.75,88.725,88.743,570099998.0
2006-08-24 20:40:00,88.742,88.749,88.715,88.715,1504900003.0
2006-08-24 20:41:00,88.741,88.745,88.718,88.744,1278799988.0
2006-08-24 20:42:00,88.741,88.745,88.716,88.726,986600002.0
2006-08-24 20:43:00,88.713,88.726,88.709,88.717,434199998.0
2006-08-24 20:44:00,88.73,88.743,88.714,88.719,845200001.0
2006-08-24 20:45:00,88.744,88.744,88.709,88.723,609299999.0
2006-08-24 20:46:00,88.733,88.733,88.7,88.7,593299995.0
2006-08-24 20:47:00,88.728,88.729,88.701,88.72,1025699998.0
2006-08-24 20:48:00,88.705,88.727,88.694,88.708,642499998.0
2006-08-24 20:49:00,88.684,88.701,88.668,88.685,456600002.0
2006-08-24 20:50:00,88.697,88.706,88.655,88.685,987399995.0
2006-08-24 20:51:00,88.676,88.699,88.676,88.693,538500001.0
2006-08-24 20:52:00,88.67,88.694,88.663,88.684,207399998.0
2006-08-24 20:53:00,88.681,88.685,88.646,88.646,1381099991.0
2006-08-24 20:54:00,88.652,88.679,88.632,88.657,526400000.0
2006-08-24 20:55:00,88.68,88.688,88.656,88.66,1171899998.0
2006-08-24 20:56:00,88.651,88.68,88.649,88.662,717300001.0
2006-08-24 20:57:00,88.663,88.665,88.637,88.643,673099997.0
2006-08-24 20:58:00,88.64,88.678,88.64,88.678,1475899995.0
2006-08-24 20:59:00,88.68,88.688,88.656,88.665,1128399991.0
2006-08-24 21:00:00,88.686,88.696,88.662,88.686,1250099997.0
2006-08-24 21:01:00,88.689,88.693,88.656,88.664,1060099998.0
2006-08-24 21:02:00,88.676,88.692,88.667,88.69,482399995.0
2006-08-24 21:03:00,88.67,88.687,88.661,88.676,417500000.0
2006-08-24 21:04:00,88.677,88.687,88.645,88.645,359999997.0
2006-08-24 21:05:00,88.663,88.687,88.632,88.656,715700004.0
2006-08-24 21:06:00,88.668,88.698,88.665,88.698,743799999.0
2006-08-24 21:07:00,88.691,88.691,88.653,88.677,771099997.0
2006-08-24 21:08:00,88.683,88.693,88.655,88.664,810199996.0
2006-08-24 21:09:00,88.673,88.696,88.67,88.688,271399998.0
2006-08-24 21:10:00,88.69,88.695,88.651,88.673,653699991.0
2006-08-24 21:11:00,88.674,88.696,88.665,88.665,518699996.0
2006-08-24 21:12:00,88.687,88.692,88.664,88.673,276700001.0
2006-08-24 21:13:00,88.681,88.697,88.674,88.695,367800001.0
2006-08-24 21:14:00,88.695,88.695,88.67,88.671,786899996.0
2006-08-24 21:15:00,88.666,88.695,88.662,88.685,753499992.0
2006-08-24 21:16:00,88.666,88.699,88.666,88.69,726100003.0
2006-08-24 21:17:00,88.69,88.695,88.658,88.664,969699995.0
2006-08-24 21:18:00,88.69,88.699,88.658,88.684,674300001.0
2006-08-24 21:19:00,88.69,88.7,88.674,88.681,725199996.0
2006-08-24 21:20:00,88.702,88.717,88.689,88.717,1371999996.0
2006-08-24 21:21:00,88.714,88.714,88.685,88.691,948700005.0
2006-08-24 21:22:00,88.704,88.708,88.676,88.679,849900003.0
2006-08-24 21:23:00,88.7,88.705,88.677,88.684,727300000.0
2006-08-24 21:24:00,88.679,88.701,88.669,88.69,759300004.0
2006-08-24 21:25:00,88.673,88.701,88.667,88.671,1108199997.0
2006-08-24 21:26:00,88.669,88.701,88.667,88.685,326099999.0
2006-08-24 21:27:00,88.683,88.683,88.649,88.655,466799992.0
2006-08-24 21:28:00,88.64,88.663,88.64,88.661,301799999.0
2006-08-24 21:29:00,88.648,88.669,88.644,88.66,728799994.0
2006-08-24 21:30:00,88.658,88.666,88.637,88.637,326100000.0
2006-08-24 21:31:00,88.665,88.676,88.643,88.656,229800004.0
2006-08-24 21:32:00,88.647,88.668,88.647,88.665,424499997.0
2006-08-24 21:33:00,88.673,88.677,88.646,88.655,410900000.0
2006-08-24 21:34:00,88.68,88.68,88.655,88.655,173600000.0
2006-08-24 21:35:00,88.653,88.672,88.646,88.661,483200003.0
2006-08-24 21:36:00,88.648,88.67,88.641,88.664,576700000.0
2006-08-24 21:37:00,88.663,88.671,88.639,88.671,562299997.0
2006-08-24 21:38:00,88.676,88.69,88.663,88.672,168400001.0
2006-08-24 21:39:00,88.695,88.712,88.681,88.701,325400003.0
2006-08-24 21:40:00,88.693,88.71,88.673,88.674,452199995.0
2006-08-24 21:41:00,88.683,88.698,88.677,88.677,383400001.0
2006-08-24 21:42:00,88.69,88.697,88.672,88.687,229900001.0
2006-08-24 21:43:00,88.684,88.697,88.662,88.685,239200001.0
2006-08-24 21:44:00,88.663,88.694,88.663,88.687,930899994.0
2006-08-24 21:45:00,88.665,88.69,88.657,88.685,429000001.0
2006-08-24 21:46:00,88.683,88.684,88.663,88.667,307000001.0
2006-08-24 21:47:00,88.67,88.69,88.668,88.688,437100001.0
2006-08-24 21:48:00,88.676,88.689,88.652,88.683,605700000.0
2006-08-24 21:49:00,88.679,88.685,88.655,88.655,189100000.0
2006-08-24 21:50:00,88.659,88.68,88.659,88.674,213799996.0
2006-08-24 21:51:00,88.673,88.68,88.657,88.661,334100000.0
2006-08-24 21:52:00,88.661,88.681,88.649,88.663,198999998.0
2006-08-24 21:53:00,88.647,88.675,88.644,88.675,488200002.0
2006-08-24 21:54:00,88.67,88.68,88.651,88.665,296900000.0
2006-08-24 21:55:00,88.67,88.67,88.642,88.642,311699996.0
2006-08-24 21:56:00,88.655,88.665,88.628,88.628,305299998.0
2006-08-24 21:57:00,88.631,88.648,88.608,88.625,158599997.0
2006-08-24 21:58:00,88.604,88.647,88.604,88.647,168500002.0
2006-08-24 21:59:00,88.649,88.649,88.624,88.645,389300000.0
2006-08-24 22:00:00,88.627,88.646,88.619,88.64,557199999.0
2006-08-24 22:01:00,88.614,88.64,88.606,88.64,696499997.0
2006-08-24 22:02:00,88.627,88.65,88.624,88.645,602999994.0
2006-08-24 22:03:00,88.628,88.652,88.623,88.64,390400001.0
2006-08-24 22:04:00,88.639,88.651,88.621,88.636,726199999.0
2006-08-24 22:05:00,88.633,88.655,88.633,88.65,218600002.0
2006-08-24 22:06:00,88.649,88.659,88.628,88.646,244500001.0
2006-08-24 22:07:00,88.641,88.663,88.636,88.645,311099996.0
2006-08-24 22:08:00,88.662,88.67,88.647,88.647,157000000.0
2006-08-24 22:09:00,88.654,88.679,88.649,88.667,188300001.0
2006-08-24 22:10:00,88.678,88.679,88.655,88.658,177799999.0
2006-08-24 22:11:00,88.663,88.671,88.646,88.653,422100001.0
2006-08-24 22:12:00,88.664,88.689,88.664,88.686,391700004.0
2006-08-24 22:13:00,88.688,88.69,88.664,88.67,310199998.0
2006-08-24 22:14:00,88.666,88.69,88.662,88.68,275799997.0
2006-08-24 22:15:00,88.686,88.696,88.67,88.682,164100002.0
2006-08-24 22:16:00,88.693,88.698,88.662,88.678,548599996.0
2006-08-24 22:17:00,88.679,88.706,88.678,88.703,203299999.0
2006-08-24 22:18:00,88.698,88.706,88.667,88.67,374500001.0
2006-08-24 22:19:00,88.685,88.704,88.668,88.68,293100000.0
2006-08-24 22:20:00,88.683,88.71,88.683,88.701,319900001.0
2006-08-24 22:21:00,88.695,88.713,88.687,88.706,158300001.0
2006-08-24 22:22:00,88.699,88.718,88.697,88.71,297799997.0
2006-08-24 22:23:00,88.696,88.718,88.685,88.714,473499998.0
2006-08-24 22:24:00,88.695,88.723,88.695,88.712,393599997.0
2006-08-24 22:25:00,88.696,88.715,88.696,88.712,283600002.0
2006-08-24 22:26:00,88.711,88.718,88.69,88.7,293800000.0
2006-08-24 22:27:00,88.692,88.715,88.678,88.715,695899998.0
2006-08-24 22:28:00,88.699,88.717,88.691,88.705,316100003.0
2006-08-24 22:29:00,88.698,88.722,88.698,88.714,243099998.0
2006-08-24 22:30:00,88.71,88.711,88.669,88.678,181999998.0
2006-08-24 22:31:00,88.683,88.707,88.657,88.689,478099999.0
2006-08-24 22:32:00,88.671,88.693,88.659,88.685,332200000.0
2006-08-24 22:33:00,88.675,88.7,88.662,88.688,649400002.0
2006-08-24 22:34:00,88.667,88.699,88.667,88.679,580000003.0
2006-08-24 22:35:00,88.696,88.699,88.676,88.682,206100000.0
2006-08-24 22:36:00,88.682,88.707,88.682,88.7,317699998.0
2006-08-24 22:37:00,88.703,88.703,88.67,88.677,222199998.0
2006-08-24 22:38:00,88.701,88.701,88.662,88.679,126000002.0
2006-08-24 22:39:00,88.685,88.696,88.663,88.663,296800000.0
2006-08-24 22:40:00,88.677,88.68,88.65,88.653,152400001.0
2006-08-24 22:41:00,88.659,88.69,88.642,88.69,291200001.0
2006-08-24 22:42:00,88.68,88.705,88.675,88.677,237199999.0
2006-08-24 22:43:00,88.675,88.701,88.663,88.697,322700000.0
2006-08-24 22:44:00,88.658,88.689,88.655,88.678,444400004.0
2006-08-24 22:45:00,88.66,88.691,88.651,88.689,480899998.0
2006-08-24 22:46:00,88.687,88.695,88.635,88.635,323500001.0
2006-08-24 22:47:00,88.661,88.696,88.655,88.696,197999999.0
2006-08-24 22:48:00,88.691,88.712,88.675,88.7,343999999.0
2006-08-24 22:49:00,88.675,88.712,88.663,88.701,234199999.0
2006-08-24 22:50:00,88.695,88.697,88.66,88.679,222700002.0
2006-08-24 22:51:00,88.687,88.703,88.663,88.67,217899999.0
2006-08-24 22:52:00,88.687,88.692,88.658,88.671,161100001.0
2006-08-24 22:53:00,88.686,88.7,88.663,88.687,433600001.0
2006-08-24 22:54:00,88.687,88.696,88.658,88.659,305899999.0
2006-08-24 22:55:00,88.649,88.672,88.639,88.661,402700003.0
2006-08-24 22:56:00,88.667,88.679,88.649,88.658,165399997.0
2006-08-24 22:57:00,88.658,88.684,88.638,88.679,465300001.0
2006-08-24 22:58:00,88.665,88.685,88.636,88.663,244499998.0
2006-08-24 22:59:00,88.651,88.685,88.6,88.645,522399999.0
2006-08-24 23:00:00,88.694,88.699,88.65,88.665,175299999.0
2006-08-24 23:01:00,88.708,88.733,88.619,88.667,89800000.0
2006-08-24 23:02:00,88.683,88.706,88.664,88.676,168799998.0
2006-08-24 23:03:00,88.663,88.704,88.658,88.679,124500000.0
2006-08-24 23:04:00,88.681,88.709,88.668,88.672,218900000.0
2006-08-24 23:05:00,88.666,88.693,88.653,88.67,219700004.0
2006-08-24 23:06:00,88.635,88.688,88.635,88.67,231799998.0
2006-08-24 23:07:00,88.686,88.693,88.656,88.667,202900000.0
2006-08-24 23:08:00,88.665,88.703,88.654,88.702,211699997.0
2006-08-24 23:09:00,88.69,88.705,88.653,88.676,206299998.0
2006-08-24 23:10:00,88.696,88.696,88.655,88.674,203899999.0
2006-08-24 23:11:00,88.691,88.71,88.652,88.67,219200000.0
2006-08-24 23:12:00,88.653,88.697,88.652,88.668,193900002.0
2006-08-24 23:13:00,88.66,88.689,88.644,88.667,143400001.0
2006-08-24 23:14:00,88.665,88.697,88.653,88.663,238799998.0
2006-08-24 23:15:00,88.668,88.7,88.647,88.647,224299999.0
2006-08-24 23:16:00,88.643,88.698,88.628,88.651,230000001.0
2006-08-24 23:17:00,88.667,88.68,88.635,88.636,132500001.0
2006-08-24 23:18:00,88.641,88.668,88.633,88.645,195300001.0
2006-08-24 23:19:00,88.657,88.666,88.632,88.643,172299999.0
2006-08-24 23:20:00,88.641,88.681,88.634,88.635,185000002.0
2006-08-24 23:21:00,88.652,88.676,88.629,88.646,230299998.0
2006-08-24 23:22:00,88.683,88.683,88.651,88.655,200400000.0
2006-08-24 23:23:00,88.67,88.67,88.616,88.616,256800000.0
2006-08-24 23:24:00,88.644,88.705,88.644,88.705,194700001.0
2006-08-24 23:25:00,88.663,88.685,88.648,88.669,110699999.0
2006-08-24 23:26:00,88.668,88.678,88.641,88.641,92399999.0
2006-08-24 23:27:00,88.661,88.691,88.66,88.691,229400002.0
2006-08-24 23:28:00,88.677,88.692,88.672,88.692,263299998.0
2006-08-24 23:29:00,88.687,88.696,88.66,88.66,162000001.0
2006-08-24 23:30:00,88.666,88.678,88.649,88.649,139800002.0
2006-08-24 23:31:00,88.679,88.679,88.632,88.652,177499998.0
2006-08-24 23:32:00,88.663,88.669,88.639,88.655,114699999.0
2006-08-24 23:33:00,88.663,88.675,88.652,88.673,216599998.0
2006-08-24 23:34:00,88.665,88.675,88.638,88.641,226099999.0
2006-08-24 23:35:00,88.667,88.684,88.654,88.659,148599999.0
2006-08-24 23:36:00,88.676,88.709,88.676,88.703,239999999.0
2006-08-24 23:37:00,88.699,88.713,88.676,88.712,182900000.0
2006-08-24 23:38:00,88.682,88.714,88.68,88.701,153799997.0
2006-08-24 23:39:00,88.705,88.705,88.623,88.677,206699999.0
2006-08-24 23:40:00,88.677,88.704,88.677,88.696,188999998.0
2006-08-24 23:41:00,88.683,88.695,88.667,88.688,335299999.0
2006-08-24 23:42:00,88.67,88.693,88.664,88.676,299099999.0
2006-08-24 23:43:00,88.667,88.682,88.645,88.667,180800000.0
2006-08-24 23:44:00,88.667,88.68,88.656,88.676,70300000.0
2006-08-24 23:45:00,88.676,88.684,88.654,88.654,293599998.0
2006-08-24 23:46:00,88.672,88.68,88.655,88.66,221499999.0
2006-08-24 23:47:00,88.662,88.68,88.652,88.658,213999998.0
2006-08-24 23:48:00,88.682,88.683,88.661,88.682,176999999.0
2006-08-24 23:49:00,88.648,88.679,88.648,88.677,101300002.0
2006-08-24 23:50:00,88.659,88.687,88.659,88.684,178899998.0
2006-08-24 23:51:00,88.645,88.688,88.645,88.685,111100000.0
2006-08-24 23:52:00,88.69,88.69,88.66,88.668,230100000.0
2006-08-24 23:53:00,88.685,88.687,88.646,88.669,60600000.0
2006-08-24 23:54:00,88.668,88.684,88.664,88.678,95300001.0
2006-08-24 23:55:00,88.668,88.68,88.657,88.675,249500000.0
2006-08-24 23:56:00,88.662,88.681,88.661,88.677,181200001.0
2006-08-24 23:57:00,88.67,88.675,88.656,88.658,159599997.0
2006-08-24 23:58:00,88.673,88.673,88.651,88.651,150100001.0
2006-08-24 23:59:00,88.651,88.666,88.628,88.648,228900000.0
2006-08-25 00:00:00,88.651,88.654,88.628,88.631,202899999.0
2006-08-25 00:01:00,88.623,88.642,88.614,88.642,231400002.0
2006-08-25 00:02:00,88.638,88.638,88.61,88.618,264000004.0
2006-08-25 00:03:00,88.639,88.649,88.617,88.637,203700001.0
2006-08-25 00:04:00,88.632,88.647,88.608,88.642,177400001.0
2006-08-25 00:05:00,88.638,88.638,88.618,88.619,303400002.0
2006-08-25 00:06:00,88.64,88.647,88.614,88.633,127400001.0
2006-08-25 00:07:00,88.628,88.646,88.619,88.643,203000001.0
2006-08-25 00:08:00,88.616,88.642,88.616,88.635,307800005.0
2006-08-25 00:09:00,88.623,88.651,88.615,88.647,246199997.0
2006-08-25 00:10:00,88.643,88.65,88.619,88.641,257500000.0
2006-08-25 00:11:00,88.644,88.644,88.619,88.62,142099998.0
2006-08-25 00:12:00,88.634,88.634,88.607,88.607,165100001.0
2006-08-25 00:13:00,88.607,88.637,88.602,88.637,328900004.0
2006-08-25 00:14:00,88.636,88.641,88.61,88.617,223000000.0
2006-08-25 00:15:00,88.627,88.646,88.612,88.62,263099997.0
2006-08-25 00:16:00,88.64,88.64,88.619,88.62,215700000.0
2006-08-25 00:17:00,88.64,88.64,88.62,88.62,70499999.0
2006-08-25 00:18:00,88.632,88.649,88.622,88.642,169100000.0
2006-08-25 00:19:00,88.645,88.652,88.63,88.63,167200003.0
2006-08-25 00:20:00,88.628,88.654,88.628,88.649,160700001.0
2006-08-25 00:21:00,88.645,88.669,88.63,88.652,95699997.0
2006-08-25 00:22:00,88.675,88.678,88.649,88.655,203100000.0
2006-08-25 00:23:00,88.67,88.677,88.654,88.662,227699999.0
2006-08-25 00:24:00,88.659,88.662,88.635,88.635,225600000.0
2006-08-25 00:25:00,88.652,88.652,88.626,88.633,141499999.0
2006-08-25 00:26:00,88.65,88.655,88.626,88.635,157100000.0
2006-08-25 00:27:00,88.648,88.668,88.645,88.662,259399996.0
2006-08-25 00:28:00,88.654,88.656,88.621,88.621,284899996.0
2006-08-25 00:29:00,88.637,88.645,88.617,88.632,117800001.0
2006-08-25 00:30:00,88.643,88.649,88.623,88.64,161199998.0
2006-08-25 00:31:00,88.622,88.64,88.616,88.631,150900002.0
2006-08-25 00:32:00,88.615,88.637,88.61,88.625,152799999.0
2006-08-25 00:33:00,88.611,88.633,88.603,88.622,169500000.0
2006-08-25 00:34:00,88.606,88.628,88.6,88.618,180000000.0
2006-08-25 00:35:00,88.604,88.63,88.604,88.625,149200000.0
2006-08-25 00:36:00,88.628,88.628,88.605,88.612,233099996.0
2006-08-25 00:37:00,88.594,88.627,88.594,88.62,229299999.0
2006-08-25 00:38:00,88.624,88.629,88.595,88.612,331600003.0
2006-08-25 00:39:00,88.613,88.637,88.612,88.619,285699995.0
2006-08-25 00:40:00,88.622,88.642,88.604,88.621,211700000.0
2006-08-25 00:41:00,88.633,88.637,88.616,88.622,206500002.0
2006-08-25 00:42:00,88.609,88.652,88.609,88.641,241999998.0
2006-08-25 00:43:00,88.642,88.649,88.609,88.644,256200000.0
2006-08-25 00:44:00,88.636,88.639,88.616,88.616,90099999.0
2006-08-25 00:45:00,88.619,88.64,88.616,88.635,179799999.0
2006-08-25 00:46:00,88.62,88.64,88.619,88.623,164000003.0
2006-08-25 00:47:00,88.615,88.633,88.615,88.632,54000000.0
2006-08-25 00:48:00,88.628,88.64,88.617,88.64,153299999.0
2006-08-25 00:49:00,88.639,88.654,88.631,88.653,155299999.0
2006-08-25 00:50:00,88.642,88.652,88.62,88.635,247499998.0
2006-08-25 00:51:00,88.616,88.637,88.612,88.622,353100000.0
2006-08-25 00:52:00,88.626,88.651,88.626,88.647,127999997.0
2006-08-25 00:53:00,88.641,88.647,88.625,88.635,135800000.0
2006-08-25 00:54:00,88.643,88.647,88.624,88.624,181100000.0
2006-08-25 00:55:00,88.625,88.65,88.624,88.64,296699999.0
2006-08-25 00:56:00,88.639,88.644,88.621,88.621,86600001.0
2006-08-25 00:57:00,88.62,88.635,88.614,88.63,124500001.0
2006-08-25 00:58:00,88.621,88.646,88.618,88.636,143900000.0
2006-08-25 00:59:00,88.617,88.631,88.603,88.622,159099998.0
2006-08-25 01:00:00,88.625,88.633,88.605,88.605,214200001.0
2006-08-25 01:01:00,88.612,88.635,88.605,88.633,213500000.0
2006-08-25 01:02:00,88.618,88.625,88.597,88.603,236800000.0
2006-08-25 01:03:00,88.591,88.61,88.575,88.599,98300000.0
2006-08-25 01:04:00,88.608,88.608,88.578,88.583,138300000.0
2006-08-25 01:05:00,88.591,88.611,88.586,88.611,78400000.0
2006-08-25 01:06:00,88.599,88.612,88.579,88.603,225000000.0
2006-08-25 01:07:00,88.588,88.604,88.579,88.604,97200001.0
2006-08-25 01:08:00,88.601,88.61,88.583,88.589,166399999.0
2006-08-25 01:09:00,88.59,88.613,88.588,88.601,347999999.0
2006-08-25 01:10:00,88.602,88.617,88.599,88.617,177300001.0
2006-08-25 01:11:00,88.598,88.612,88.593,88.61,150100002.0
2006-08-25 01:12:00,88.618,88.618,88.593,88.594,185900000.0
2006-08-25 01:13:00,88.61,88.615,88.592,88.595,203300001.0
2006-08-25 01:14:00,88.607,88.615,88.59,88.597,255799997.0
2006-08-25 01:15:00,88.603,88.615,88.584,88.593,110600002.0
2006-08-25 01:16:00,88.596,88.613,88.589,88.607,115400000.0
2006-08-25 01:17:00,88.599,88.612,88.582,88.605,290100000.0
2006-08-25 01:18:00,88.612,88.634,88.598,88.608,247199998.0
2006-08-25 01:19:00,88.622,88.635,88.602,88.628,328300002.0
2006-08-25 01:20:00,88.595,88.622,88.595,88.616,224599998.0
2006-08-25 01:21:00,88.615,88.625,88.596,88.617,179800001.0
2006-08-25 01:22:00,88.617,88.625,88.599,88.604,192999997.0
2006-08-25 01:23:00,88.625,88.654,88.614,88.631,193700003.0
2006-08-25 01:24:00,88.643,88.661,88.627,88.645,127600002.0
2006-08-25 01:25:00,88.649,88.649,88.616,88.616,186499999.0
2006-08-25 01:26:00,88.625,88.639,88.611,88.625,244500000.0
2006-08-25 01:27:00,88.633,88.638,88.618,88.619,162000002.0
2006-08-25 01:28:00,88.632,88.639,88.6,88.6,189400000.0
2006-08-25 01:29:00,88.602,88.602,88.58,88.58,192400000.0
2006-08-25 01:30:00,88.595,88.6,88.57,88.571,257099996.0
2006-08-25 01:31:00,88.595,88.608,88.58,88.583,284999999.0
2006-08-25 01:32:00,88.598,88.631,88.588,88.611,161899996.0
2006-08-25 01:33:00,88.632,88.663,88.62,88.663,252599996.0
2006-08-25 01:34:00,88.609,88.655,88.609,88.65,88900000.0
2006-08-25 01:35:00,88.654,88.655,88.629,88.629,159400002.0
2006-08-25 01:36:00,88.653,88.655,88.636,88.636,235899999.0
2006-08-25 01:37:00,88.654,88.659,88.638,88.648,188500003.0
2006-08-25 01:38:00,88.652,88.66,88.632,88.64,168000002.0
2006-08-25 01:39:00,88.639,88.671,88.639,88.671,151400000.0
2006-08-25 01:40:00,88.686,88.691,88.662,88.667,291699997.0
2006-08-25 01:41:00,88.696,88.703,88.677,88.693,205199998.0
2006-08-25 01:42:00,88.698,88.701,88.679,88.679,96600001.0
2006-08-25 01:43:00,88.691,88.696,88.674,88.684,173000000.0
2006-08-25 01:44:00,88.697,88.717,88.677,88.686,224299999.0
2006-08-25 01:45:00,88.71,88.712,88.685,88.685,182099999.0
2006-08-25 01:46:00,88.707,88.707,88.677,88.684,222999998.0
2006-08-25 01:47:00,88.698,88.727,88.698,88.721,169700000.0
2006-08-25 01:48:00,88.695,88.736,88.695,88.736,163899999.0
2006-08-25 01:49:00,88.733,88.767,88.733,88.745,141699999.0
2006-08-25 01:50:00,88.725,88.753,88.719,88.753,112100002.0
2006-08-25 01:51:00,88.762,88.77,88.741,88.741,222799996.0
2006-08-25 01:52:00,88.754,88.763,88.736,88.742,230699999.0
2006-08-25 01:53:00,88.763,88.778,88.751,88.762,184600001.0
2006-08-25 01:54:00,88.772,88.789,88.754,88.754,208399997.0
2006-08-25 01:55:00,88.756,88.773,88.755,88.773,81100000.0
2006-08-25 01:56:00,88.772,88.789,88.756,88.762,84800000.0
2006-08-25 01:57:00,88.777,88.791,88.768,88.781,237699996.0
2006-08-25 01:58:00,88.783,88.8,88.763,88.781,110099999.0
2006-08-25 01:59:00,88.786,88.806,88.778,88.793,276599998.0
2006-08-25 02:00:00,88.793,88.794,88.769,88.781,118000002.0
2006-08-25 02:01:00,88.805,88.809,88.781,88.789,228000002.0
2006-08-25 02:02:00,88.783,88.799,88.759,88.78,172500000.0
2006-08-25 02:03:00,88.777,88.808,88.767,88.795,217299997.0
2006-08-25 02:04:00,88.782,88.801,88.772,88.773,323000001.0
2006-08-25 02:05:00,88.799,88.814,88.782,88.791,151299999.0
2006-08-25 02:06:00,88.791,88.806,88.787,88.8,132299996.0
2006-08-25 02:07:00,88.805,88.805,88.774,88.775,219000000.0
2006-08-25 02:08:00,88.793,88.799,88.775,88.777,182099998.0
2006-08-25 02:09:00,88.78,88.799,88.775,88.799,150499999.0
2006-08-25 02:10:00,88.797,88.803,88.776,88.776,216899999.0
2006-08-25 02:11:00,88.761,88.787,88.752,88.78,254800001.0
2006-08-25 02:12:00,88.787,88.808,88.775,88.782,179200001.0
2006-08-25 02:13:00,88.785,88.802,88.782,88.8,222600001.0
2006-08-25 02:14:00,88.781,88.801,88.772,88.797,220999998.0
2006-08-25 02:15:00,88.809,88.836,88.789,88.805,207700002.0
2006-08-25 02:16:00,88.818,88.821,88.788,88.805,163500002.0
2006-08-25 02:17:00,88.787,88.814,88.783,88.804,173099998.0
2006-08-25 02:18:00,88.803,88.817,88.79,88.8,178700000.0
2006-08-25 02:19:00,88.8,88.806,88.77,88.787,258299998.0
2006-08-25 02:20:00,88.793,88.795,88.77,88.773,211599999.0
2006-08-25 02:21:00,88.795,88.807,88.775,88.786,191799999.0
2006-08-25 02:22:00,88.794,88.823,88.794,88.82,172599998.0
2006-08-25 02:23:00,88.817,88.819,88.792,88.796,315600000.0
2006-08-25 02:24:00,88.805,88.819,88.785,88.801,195800000.0
2006-08-25 02:25:00,88.815,88.822,88.795,88.796,160699998.0
2006-08-25 02:26:00,88.782,88.798,88.772,88.79,154799999.0
2006-08-25 02:27:00,88.786,88.786,88.759,88.759,237799997.0
2006-08-25 02:28:00,88.764,88.787,88.761,88.787,335300000.0
2006-08-25 02:29:00,88.774,88.774,88.742,88.772,204800000.0
2006-08-25 02:30:00,88.784,88.795,88.757,88.775,147999999.0
2006-08-25 02:31:00,88.766,88.785,88.759,88.781,228299999.0
2006-08-25 02:32:00,88.764,88.781,88.754,88.771,207699998.0
2006-08-25 02:33:00,88.768,88.768,88.744,88.752,166600000.0
2006-08-25 02:34:00,88.737,88.765,88.736,88.765,234699997.0
2006-08-25 02:35:00,88.741,88.763,88.736,88.756,114200000.0
2006-08-25 02:36:00,88.755,88.773,88.742,88.765,205499998.0
2006-08-25 02:37:00,88.757,88.765,88.732,88.732,167299999.0
2006-08-25 02:38:00,88.745,88.764,88.729,88.752,232200000.0
2006-08-25 02:39:00,88.757,88.768,88.732,88.732,164300003.0
2006-08-25 02:40:00,88.77,88.775,88.756,88.763,92599998.0
2006-08-25 02:41:00,88.759,88.773,88.74,88.766,115499999.0
2006-08-25 02:42:00,88.758,88.767,88.741,88.741,184699997.0
2006-08-25 02:43:00,88.761,88.783,88.739,88.768,228199999.0
2006-08-25 02:44:00,88.753,88.766,88.738,88.755,143499999.0
2006-08-25 02:45:00,88.759,88.771,88.739,88.739,190400000.0
2006-08-25 02:46:00,88.76,88.76,88.721,88.73,232600000.0
2006-08-25 02:47:00,88.738,88.76,88.731,88.755,177199999.0
2006-08-25 02:48:00,88.739,88.763,88.739,88.763,64100000.0
2006-08-25 02:49:00,88.744,88.767,88.741,88.764,159700000.0
2006-08-25 02:50:00,88.745,88.771,88.739,88.769,177899999.0
2006-08-25 02:51:00,88.764,88.764,88.739,88.742,160700000.0
2006-08-25 02:52:00,88.737,88.762,88.735,88.755,161499998.0
2006-08-25 02:53:00,88.754,88.772,88.743,88.761,203699998.0
2006-08-25 02:54:00,88.731,88.753,88.723,88.738,177200002.0
2006-08-25 02:55:00,88.734,88.747,88.722,88.725,176399999.0
2006-08-25 02:56:00,88.728,88.75,88.727,88.74,215199996.0
2006-08-25 02:57:00,88.73,88.748,88.709,88.734,271399999.0
2006-08-25 02:58:00,88.721,88.74,88.711,88.73,190099998.0
2006-08-25 02:59:00,88.719,88.739,88.717,88.737,208599998.0
2006-08-25 03:00:00,88.723,88.732,88.705,88.718,129200002.0
2006-08-25 03:01:00,88.716,88.743,88.713,88.74,196799998.0
2006-08-25 03:02:00,88.709,88.73,88.701,88.716,92900000.0
2006-08-25 03:03:00,88.703,88.727,88.691,88.727,264100000.0
2006-08-25 03:04:00,88.707,88.724,88.687,88.713,78499999.0
2006-08-25 03:05:00,88.719,88.727,88.703,88.705,194599998.0
2006-08-25 03:06:00,88.712,88.712,88.691,88.693,170399998.0
2006-08-25 03:07:00,88.696,88.715,88.689,88.71,157700001.0
2006-08-25 03:08:00,88.713,88.713,88.687,88.697,269000000.0
2006-08-25 03:09:00,88.684,88.713,88.682,88.697,342000001.0
2006-08-25 03:10:00,88.72,88.723,88.689,88.694,177900000.0
2006-08-25 03:11:00,88.703,88.718,88.686,88.703,177899999.0
2006-08-25 03:12:00,88.71,88.724,88.68,88.7,289499995.0
2006-08-25 03:13:00,88.688,88.712,88.673,88.676,228800002.0
2006-08-25 03:14:00,88.688,88.688,88.657,88.657,167499999.0
2006-08-25 03:15:00,88.677,88.707,88.677,88.707,178299998.0
2006-08-25 03:16:00,88.683,88.705,88.677,88.705,106800000.0
2006-08-25 03:17:00,88.695,88.703,88.678,88.678,167599999.0
2006-08-25 03:18:00,88.701,88.701,88.668,88.677,221399998.0
2006-08-25 03:19:00,88.666,88.691,88.662,88.677,192199997.0
2006-08-25 03:20:00,88.669,88.682,88.653,88.672,205300002.0
2006-08-25 03:21:00,88.679,88.679,88.642,88.642,147999997.0
2006-08-25 03:22:00,88.679,88.685,88.66,88.66,197500002.0
2006-08-25 03:23:00,88.669,88.683,88.662,88.678,224299999.0
2006-08-25 03:24:00,88.664,88.686,88.659,88.678,258699999.0
2006-08-25 03:25:00,88.688,88.708,88.678,88.683,263399996.0
2006-08-25 03:26:00,88.675,88.701,88.667,88.684,132300001.0
2006-08-25 03:27:00,88.666,88.685,88.658,88.685,102100000.0
2006-08-25 03:28:00,88.666,88.685,88.639,88.655,216299998.0
2006-08-25 03:29:00,88.665,88.682,88.643,88.658,242599997.0
2006-08-25 03:30:00,88.687,88.687,88.653,88.658,211200000.0
2006-08-25 03:31:00,88.682,88.691,88.665,88.671,195100002.0
2006-08-25 03:32:00,88.659,88.683,88.656,88.678,198099998.0
2006-08-25 03:33:00,88.661,88.678,88.641,88.659,328699999.0
2006-08-25 03:34:00,88.657,88.687,88.636,88.663,205000003.0
2006-08-25 03:35:00,88.67,88.67,88.63,88.643,181900002.0
2006-08-25 03:36:00,88.644,88.672,88.639,88.672,203199999.0
2006-08-25 03:37:00,88.677,88.685,88.655,88.677,214000000.0
2006-08-25 03:38:00,88.67,88.675,88.65,88.662,158599997.0
2006-08-25 03:39:00,88.662,88.678,88.644,88.647,126000000.0
2006-08-25 03:40:00,88.654,88.658,88.633,88.641,283500001.0
2006-08-25 03:41:00,88.639,88.672,88.639,88.662,269000002.0
2006-08-25 03:42:00,88.663,88.672,88.646,88.646,148199999.0
2006-08-25 03:43:00,88.662,88.665,88.611,88.611,285499999.0
2006-08-25 03:44:00,88.655,88.672,88.643,88.665,306199999.0
2006-08-25 03:45:00,88.66,88.678,88.654,88.678,86600000.0
2006-08-25 03:46:00,88.663,88.684,88.657,88.673,230899995.0
2006-08-25 03:47:00,88.659,88.675,88.649,88.675,170500000.0
2006-08-25 03:48:00,88.661,88.673,88.652,88.665,102099998.0
2006-08-25 03:49:00,88.665,88.682,88.65,88.669,211800000.0
2006-08-25 03:50:00,88.675,88.694,88.655,88.682,133300001.0
2006-08-25 03:51:00,88.68,88.684,88.644,88.672,86100000.0
2006-08-25 03:52:00,88.65,88.684,88.65,88.684,160299998.0
2006-08-25 03:53:00,88.67,88.679,88.64,88.658,174700000.0
2006-08-25 03:54:00,88.661,88.685,88.656,88.672,114700002.0
2006-08-25 03:55:00,88.669,88.675,88.65,88.663,65000001.0
2006-08-25 03:56:00,88.668,88.673,88.641,88.646,253200002.0
2006-08-25 03:57:00,88.639,88.665,88.638,88.655,190100001.0
2006-08-25 03:58:00,88.658,88.658,88.633,88.646,131200000.0
2006-08-25 03:59:00,88.643,88.658,88.634,88.653,197099999.0
2006-08-25 04:00:00,88.635,88.655,88.612,88.646,266000002.0
2006-08-25 04:01:00,88.65,88.655,88.634,88.634,121900000.0
2006-08-25 04:02:00,88.623,88.654,88.623,88.644,107999999.0
2006-08-25 04:03:00,88.657,88.666,88.647,88.666,114699998.0
2006-08-25 04:04:00,88.659,88.672,88.638,88.656,195999999.0
2006-08-25 04:05:00,88.656,88.658,88.632,88.64,152600000.0
2006-08-25 04:06:00,88.621,88.651,88.617,88.624,248099998.0
2006-08-25 04:07:00,88.637,88.661,88.629,88.658,216700004.0
2006-08-25 04:08:00,88.65,88.651,88.624,88.626,148399999.0
2006-08-25 04:09:00,88.658,88.664,88.636,88.646,128500001.0
2006-08-25 04:10:00,88.672,88.672,88.644,88.651,101800001.0
2006-08-25 04:11:00,88.66,88.665,88.642,88.642,131800002.0
2006-08-25 04:12:00,88.64,88.663,88.632,88.663,188300000.0
2006-08-25 04:13:00,88.652,88.678,88.643,88.678,342700002.0
2006-08-25 04:14:00,88.667,88.681,88.662,88.679,210499998.0
2006-08-25 04:15:00,88.653,88.684,88.653,88.672,191500002.0
2006-08-25 04:16:00,88.673,88.68,88.654,88.654,260600000.0
2006-08-25 04:17:00,88.669,88.674,88.647,88.65,221700000.0
2006-08-25 04:18:00,88.665,88.668,88.626,88.633,174300001.0
2006-08-25 04:19:00,88.649,88.679,88.649,88.657,146100000.0
2006-08-25 04:20:00,88.673,88.677,88.655,88.664,246500001.0
2006-08-25 04:21:00,88.67,88.67,88.65,88.669,200700001.0
2006-08-25 04:22:00,88.664,88.664,88.632,88.639,134000001.0
2006-08-25 04:23:00,88.65,88.68,88.646,88.67,106299999.0
2006-08-25 04:24:00,88.641,88.676,88.641,88.676,114600001.0
2006-08-25 04:25:00,88.665,88.665,88.634,88.664,122800000.0
2006-08-25 04:26:00,88.647,88.665,88.646,88.66,188000000.0
2006-08-25 04:27:00,88.667,88.668,88.644,88.649,186400000.0
2006-08-25 04:28:00,88.646,88.665,88.643,88.665,184500002.0
2006-08-25 04:29:00,88.656,88.668,88.637,88.641,127400000.0
2006-08-25 04:30:00,88.66,88.681,88.657,88.678,193200001.0
2006-08-25 04:31:00,88.684,88.71,88.683,88.71,297100003.0
2006-08-25 04:32:00,88.711,88.711,88.676,88.68,113000000.0
2006-08-25 04:33:00,88.691,88.698,88.671,88.677,309999996.0
2006-08-25 04:34:00,88.696,88.71,88.674,88.695,124400000.0
2006-08-25 04:35:00,88.68,88.706,88.68,88.68,287899999.0
2006-08-25 04:36:00,88.701,88.706,88.685,88.685,166299999.0
2006-08-25 04:37:00,88.666,88.695,88.666,88.693,171200001.0
2006-08-25 04:38:00,88.704,88.72,88.69,88.719,193299997.0
2006-08-25 04:39:00,88.707,88.73,88.707,88.727,216199999.0
2006-08-25 04:40:00,88.721,88.721,88.685,88.689,191700000.0
2006-08-25 04:41:00,88.68,88.693,88.667,88.685,239500002.0
2006-08-25 04:42:00,88.685,88.686,88.651,88.666,150400001.0
2006-08-25 04:43:00,88.67,88.691,88.67,88.674,150800001.0
2006-08-25 04:44:00,88.693,88.7,88.667,88.686,149600000.0
2006-08-25 04:45:00,88.701,88.71,88.682,88.69,265800000.0
2006-08-25 04:46:00,88.688,88.711,88.685,88.711,141400000.0
2006-08-25 04:47:00,88.695,88.713,88.69,88.712,189300002.0
2006-08-25 04:48:00,88.699,88.718,88.696,88.717,145400000.0
2006-08-25 04:49:00,88.715,88.718,88.693,88.693,265899997.0
2006-08-25 04:50:00,88.707,88.719,88.69,88.691,133799997.0
2006-08-25 04:51:00,88.706,88.722,88.697,88.698,235700002.0
2006-08-25 04:52:00,88.725,88.725,88.695,88.697,127100000.0
2006-08-25 04:53:00,88.715,88.725,88.701,88.706,249000000.0
2006-08-25 04:54:00,88.723,88.728,88.696,88.708,291700005.0
2006-08-25 04:55:00,88.7,88.731,88.7,88.72,181799999.0
2006-08-25 04:56:00,88.727,88.734,88.712,88.723,209399995.0
2006-08-25 04:57:00,88.718,88.737,88.714,88.735,230499998.0
2006-08-25 04:58:00,88.735,88.735,88.696,88.696,140500000.0
2006-08-25 04:59:00,88.706,88.731,88.706,88.727,142000001.0
2006-08-25 05:00:00,88.728,88.728,88.703,88.714,174100001.0
2006-08-25 05:01:00,88.709,88.728,88.703,88.707,111199999.0
2006-08-25 05:02:00,88.735,88.735,88.706,88.706,166200003.0
2006-08-25 05:03:00,88.695,88.723,88.689,88.723,182000000.0
2006-08-25 05:04:00,88.705,88.722,88.701,88.722,238199999.0
2006-08-25 05:05:00,88.701,88.719,88.675,88.71,160999997.0
2006-08-25 05:06:00,88.694,88.724,88.694,88.713,228800001.0
2006-08-25 05:07:00,88.718,88.718,88.688,88.688,269200000.0
2006-08-25 05:08:00,88.702,88.725,88.7,88.715,238200001.0
2006-08-25 05:09:00,88.712,88.723,88.697,88.706,220800001.0
2006-08-25 05:10:00,88.694,88.719,88.691,88.719,149299998.0
2006-08-25 05:11:00,88.702,88.736,88.685,88.711,302199998.0
2006-08-25 05:12:00,88.723,88.723,88.691,88.697,162499998.0
2006-08-25 05:13:00,88.717,88.731,88.703,88.718,140099999.0
2006-08-25 05:14:00,88.728,88.728,88.696,88.702,194900001.0
2006-08-25 05:15:00,88.707,88.718,88.691,88.714,253700001.0
2006-08-25 05:16:00,88.708,88.723,88.69,88.708,189800001.0
2006-08-25 05:17:00,88.691,88.723,88.691,88.723,373399999.0
2006-08-25 05:18:00,88.694,88.717,88.694,88.714,144199999.0
2006-08-25 05:19:00,88.722,88.734,88.703,88.706,235899995.0
2006-08-25 05:20:00,88.71,88.735,88.703,88.72,196699999.0
2006-08-25 05:21:00,88.702,88.736,88.702,88.732,193200000.0
2006-08-25 05:22:00,88.732,88.748,88.72,88.724,261300002.0
2006-08-25 05:23:00,88.72,88.746,88.717,88.735,233199998.0
2006-08-25 05:24:00,88.726,88.75,88.726,88.741,205399999.0
2006-08-25 05:25:00,88.723,88.749,88.723,88.748,216500002.0
2006-08-25 05:26:00,88.719,88.737,88.705,88.715,165899998.0
2006-08-25 05:27:00,88.712,88.731,88.698,88.72,132699999.0
2006-08-25 05:28:00,88.729,88.729,88.689,88.709,178399997.0
2006-08-25 05:29:00,88.71,88.743,88.71,88.738,227699998.0
2006-08-25 05:30:00,88.749,88.756,88.729,88.748,284500001.0
2006-08-25 05:31:00,88.748,88.751,88.712,88.712,215900001.0
2006-08-25 05:32:00,88.734,88.741,88.716,88.719,169600002.0
2006-08-25 05:33:00,88.731,88.745,88.726,88.744,230600002.0
2006-08-25 05:34:00,88.743,88.75,88.715,88.736,168300000.0
2006-08-25 05:35:00,88.736,88.755,88.731,88.75,160599999.0
2006-08-25 05:36:00,88.735,88.759,88.724,88.747,165100001.0
2006-08-25 05:37:00,88.744,88.751,88.723,88.729,249599998.0
2006-08-25 05:38:00,88.745,88.756,88.723,88.741,303900001.0
2006-08-25 05:39:00,88.751,88.758,88.734,88.734,155000000.0
2006-08-25 05:40:00,88.755,88.76,88.73,88.744,106800000.0
2006-08-25 05:41:00,88.76,88.76,88.732,88.738,248300000.0
2006-08-25 05:42:00,88.745,88.76,88.73,88.75,163100001.0
2006-08-25 05:43:00,88.735,88.76,88.735,88.757,181000004.0
2006-08-25 05:44:00,88.737,88.76,88.723,88.755,176899998.0
2006-08-25 05:45:00,88.739,88.76,88.733,88.76,169199998.0
2006-08-25 05:46:00,88.75,88.762,88.73,88.751,165099998.0
2006-08-25 05:47:00,88.758,88.767,88.737,88.751,200500002.0
2006-08-25 05:48:00,88.752,88.762,88.709,88.725,231200000.0
2006-08-25 05:49:00,88.74,88.762,88.729,88.749,258899996.0
2006-08-25 05:50:00,88.761,88.768,88.746,88.746,81700000.0
2006-08-25 05:51:00,88.758,88.774,88.743,88.761,156999999.0
2006-08-25 05:52:00,88.772,88.789,88.747,88.769,201999999.0
2006-08-25 05:53:00,88.791,88.791,88.757,88.757,230500000.0
2006-08-25 05:54:00,88.765,88.798,88.765,88.788,154300000.0
2006-08-25 05:55:00,88.773,88.802,88.772,88.794,110499999.0
2006-08-25 05:56:00,88.791,88.803,88.78,88.795,131300001.0
2006-08-25 05:57:00,88.805,88.805,88.772,88.78,184800001.0
2006-08-25 05:58:00,88.797,88.804,88.785,88.798,276199996.0
2006-08-25 05:59:00,88.797,88.811,88.782,88.782,134299999.0
2006-08-25 06:00:00,88.777,88.806,88.774,88.796,315300001.0
2006-08-25 06:01:00,88.806,88.809,88.783,88.786,146899999.0
2006-08-25 06:02:00,88.783,88.803,88.781,88.785,277999998.0
2006-08-25 06:03:00,88.776,88.813,88.776,88.81,246899996.0
2006-08-25 06:04:00,88.805,88.81,88.779,88.801,184000001.0
2006-08-25 06:05:00,88.783,88.797,88.769,88.784,158199999.0
2006-08-25 06:06:00,88.762,88.785,88.754,88.757,143399998.0
2006-08-25 06:07:00,88.76,88.784,88.76,88.777,164400000.0
2006-08-25 06:08:00,88.767,88.781,88.749,88.775,150000001.0
2006-08-25 06:09:00,88.743,88.763,88.73,88.742,183799999.0
2006-08-25 06:10:00,88.726,88.741,88.718,88.738,82700000.0
2006-08-25 06:11:00,88.729,88.745,88.724,88.745,69200000.0
2006-08-25 06:12:00,88.743,88.756,88.727,88.743,226900001.0
2006-08-25 06:13:00,88.755,88.755,88.725,88.739,117800001.0
2006-08-25 06:14:00,88.756,88.763,88.733,88.733,246900001.0
2006-08-25 06:15:00,88.734,88.754,88.724,88.75,145400000.0
2006-08-25 06:16:00,88.747,88.757,88.733,88.735,229899996.0
2006-08-25 06:17:00,88.744,88.752,88.727,88.739,104999998.0
2006-08-25 06:18:00,88.74,88.753,88.72,88.74,203499997.0
2006-08-25 06:19:00,88.747,88.763,88.727,88.729,65600000.0
2006-08-25 06:20:00,88.739,88.772,88.739,88.772,189599998.0
2006-08-25 06:21:00,88.764,88.783,88.761,88.779,143399998.0
2006-08-25 06:22:00,88.762,88.775,88.74,88.765,381900003.0
2006-08-25 06:23:00,88.764,88.766,88.747,88.749,156799999.0
2006-08-25 06:24:00,88.746,88.768,88.737,88.739,215300000.0
2006-08-25 06:25:00,88.751,88.766,88.748,88.763,187900000.0
2006-08-25 06:26:00,88.731,88.757,88.731,88.753,179599996.0
2006-08-25 06:27:00,88.755,88.761,88.737,88.741,179100001.0
2006-08-25 06:28:00,88.733,88.757,88.728,88.742,226499997.0
2006-08-25 06:29:00,88.735,88.753,88.711,88.745,133900002.0
2006-08-25 06:30:00,88.739,88.743,88.719,88.724,226500000.0
2006-08-25 06:31:00,88.735,88.738,88.707,88.711,208599999.0
2006-08-25 06:32:00,88.708,88.732,88.705,88.732,165099998.0
2006-08-25 06:33:00,88.732,88.732,88.706,88.707,197600001.0
2006-08-25 06:34:00,88.72,88.74,88.705,88.718,167200001.0
2006-08-25 06:35:00,88.713,88.735,88.708,88.735,198100001.0
2006-08-25 06:36:00,88.717,88.735,88.717,88.732,87300000.0
2006-08-25 06:37:00,88.71,88.726,88.699,88.712,148299999.0
2006-08-25 06:38:00,88.705,88.725,88.686,88.712,313000000.0
2006-08-25 06:39:00,88.709,88.733,88.707,88.729,193600000.0
2006-08-25 06:40:00,88.722,88.74,88.709,88.727,232099996.0
2006-08-25 06:41:00,88.715,88.736,88.711,88.711,130800000.0
2006-08-25 06:42:00,88.693,88.725,88.693,88.719,163800001.0
2006-08-25 06:43:00,88.712,88.728,88.706,88.725,202099996.0
2006-08-25 06:44:00,88.702,88.723,88.7,88.719,149299998.0
2006-08-25 06:45:00,88.706,88.727,88.705,88.721,202600002.0
2006-08-25 06:46:00,88.718,88.73,88.71,88.725,192099997.0
2006-08-25 06:47:00,88.706,88.73,88.706,88.725,125300001.0
2006-08-25 06:48:00,88.721,88.736,88.705,88.705,209500001.0
2006-08-25 06:49:00,88.725,88.74,88.708,88.715,133000001.0
2006-08-25 06:50:00,88.726,88.739,88.707,88.722,111299999.0
2006-08-25 06:51:00,88.749,88.767,88.726,88.747,132399999.0
2006-08-25 06:52:00,88.754,88.767,88.734,88.753,161600000.0
2006-08-25 06:53:00,88.735,88.752,88.718,88.74,216299999.0
2006-08-25 06:54:00,88.735,88.747,88.727,88.742,258399998.0
2006-08-25 06:55:00,88.718,88.735,88.712,88.723,140800002.0
2006-08-25 06:56:00,88.718,88.728,88.698,88.715,202600000.0
2006-08-25 06:57:00,88.719,88.739,88.717,88.733,134100000.0
2006-08-25 06:58:00,88.714,88.733,88.7,88.709,242000002.0
2006-08-25 06:59:00,88.72,88.734,88.704,88.717,167500002.0
2006-08-25 07:00:00,88.728,88.738,88.713,88.726,149899999.0
2006-08-25 07:01:00,88.714,88.733,88.707,88.72,140699999.0
2006-08-25 07:02:00,88.719,88.723,88.7,88.712,234899999.0
2006-08-25 07:03:00,88.714,88.715,88.692,88.715,163800000.0
2006-08-25 07:04:00,88.711,88.723,88.701,88.718,240599999.0
2006-08-25 07:05:00,88.704,88.725,88.701,88.72,303799997.0
2006-08-25 07:06:00,88.721,88.728,88.706,88.713,132100003.0
2006-08-25 07:07:00,88.708,88.728,88.683,88.728,98100001.0
2006-08-25 07:08:00,88.733,88.737,88.711,88.724,150100000.0
2006-08-25 07:09:00,88.732,88.748,88.715,88.727,190899997.0
2006-08-25 07:10:00,88.725,88.738,88.711,88.73,253399998.0
2006-08-25 07:11:00,88.73,88.732,88.706,88.706,151000000.0
2006-08-25 07:12:00,88.705,88.73,88.705,88.73,99499999.0
2006-08-25 07:13:00,88.723,88.723,88.698,88.704,243499999.0
2006-08-25 07:14:00,88.717,88.727,88.702,88.714,225499997.0
2006-08-25 07:15:00,88.721,88.737,88.703,88.712,225799998.0
2006-08-25 07:16:00,88.7,88.72,88.673,88.703,295199997.0
2006-08-25 07:17:00,88.703,88.703,88.674,88.681,254400002.0
2006-08-25 07:18:00,88.696,88.727,88.692,88.719,105500000.0
2006-08-25 07:19:00,88.713,88.728,88.692,88.728,245600003.0
2006-08-25 07:20:00,88.726,88.733,88.71,88.713,216400001.0
2006-08-25 07:21:00,88.72,88.721,88.675,88.675,178499997.0
2006-08-25 07:22:00,88.676,88.695,88.668,88.695,99699997.0
2006-08-25 07:23:00,88.66,88.694,88.652,88.667,235100005.0
2006-08-25 07:24:00,88.652,88.695,88.632,88.695,169400002.0
2006-08-25 07:25:00,88.689,88.72,88.681,88.702,353500002.0
2006-08-25 07:26:00,88.722,88.725,88.693,88.706,220699998.0
2006-08-25 07:27:00,88.706,88.736,88.706,88.735,195200000.0
2006-08-25 07:28:00,88.743,88.763,88.73,88.73,176100000.0
2006-08-25 07:29:00,88.754,88.773,88.747,88.771,153700001.0
2006-08-25 07:30:00,88.767,88.774,88.754,88.773,102600000.0
2006-08-25 07:31:00,88.758,88.804,88.758,88.788,234700001.0
2006-08-25 07:32:00,88.767,88.791,88.765,88.787,143999999.0
2006-08-25 07:33:00,88.779,88.8,88.771,88.788,274399996.0
2006-08-25 07:34:00,88.801,88.813,88.787,88.794,174899998.0
2006-08-25 07:35:00,88.807,88.818,88.785,88.787,282899998.0
2006-08-25 07:36:00,88.792,88.807,88.778,88.8,276599998.0
2006-08-25 07:37:00,88.78,88.807,88.775,88.807,121000002.0
2006-08-25 07:38:00,88.767,88.788,88.766,88.78,206100000.0
2006-08-25 07:39:00,88.781,88.791,88.762,88.791,106600001.0
2006-08-25 07:40:00,88.79,88.807,88.774,88.797,195499997.0
2006-08-25 07:41:00,88.806,88.815,88.796,88.8,172400000.0
2006-08-25 07:42:00,88.808,88.838,88.808,88.832,135499999.0
2006-08-25 07:43:00,88.817,88.835,88.802,88.835,209399998.0
2006-08-25 07:44:00,88.82,88.841,88.813,88.841,177300001.0
2006-08-25 07:45:00,88.833,88.84,88.815,88.816,151800002.0
2006-08-25 07:46:00,88.82,88.84,88.79,88.827,236499998.0
2006-08-25 07:47:00,88.831,88.857,88.826,88.845,157099996.0
2006-08-25 07:48:00,88.842,88.872,88.838,88.871,213600001.0
2006-08-25 07:49:00,88.877,88.877,88.848,88.85,272600000.0
2006-08-25 07:50:00,88.86,88.885,88.827,88.859,199600001.0
2006-08-25 07:51:00,88.864,88.884,88.864,88.884,69200000.0
2006-08-25 07:52:00,88.868,88.885,88.842,88.87,70399999.0
2006-08-25 07:53:00,88.863,88.882,88.843,88.87,233000000.0
2006-08-25 07:54:00,88.857,88.859,88.842,88.844,105899999.0
2006-08-25 07:55:00,88.846,88.855,88.817,88.84,279999999.0
2006-08-25 07:56:00,88.845,88.86,88.827,88.855,184999997.0
2006-08-25 07:57:00,88.842,88.86,88.84,88.86,196699998.0
2006-08-25 07:58:00,88.857,88.866,88.841,88.845,225300000.0
2006-08-25 07:59:00,88.842,88.878,88.842,88.878,102000000.0
2006-08-25 08:00:00,88.87,88.88,88.845,88.857,97000000.0
2006-08-25 08:01:00,88.865,88.878,88.854,88.86,168000003.0
2006-08-25 08:02:00,88.871,88.884,88.854,88.869,174100000.0
2006-08-25 08:03:00,88.88,88.888,88.863,88.871,70300000.0
2006-08-25 08:04:00,88.885,88.899,88.864,88.867,132100001.0
2006-08-25 08:05:00,88.86,88.877,88.834,88.854,275700000.0
2006-08-25 08:06:00,88.844,88.865,88.839,88.853,150099999.0
2006-08-25 08:07:00,88.837,88.869,88.831,88.85,226699997.0
2006-08-25 08:08:00,88.851,88.855,88.832,88.851,232100000.0
2006-08-25 08:09:00,88.83,88.858,88.83,88.845,172300000.0
2006-08-25 08:10:00,88.834,88.853,88.82,88.85,234600000.0
2006-08-25 08:11:00,88.847,88.87,88.831,88.841,136899999.0
2006-08-25 08:12:00,88.823,88.857,88.739,88.754,196499997.0
2006-08-25 08:13:00,88.746,88.776,88.739,88.75,282300004.0
2006-08-25 08:14:00,88.736,88.761,88.734,88.742,185600000.0
2006-08-25 08:15:00,88.745,88.779,88.739,88.779,216600004.0
2006-08-25 08:16:00,88.766,88.775,88.747,88.757,248299998.0
2006-08-25 08:17:00,88.747,88.762,88.738,88.762,163999999.0
2006-08-25 08:18:00,88.766,88.773,88.751,88.754,131300001.0
2006-08-25 08:19:00,88.765,88.781,88.752,88.759,204500000.0
2006-08-25 08:20:00,88.76,88.783,88.755,88.77,198099999.0
2006-08-25 08:21:00,88.771,88.777,88.744,88.751,380000001.0
2006-08-25 08:22:00,88.776,88.8,88.758,88.78,248400003.0
2006-08-25 08:23:00,88.781,88.809,88.767,88.793,140200002.0
2006-08-25 08:24:00,88.778,88.826,88.773,88.826,172200003.0
2006-08-25 08:25:00,88.787,88.829,88.787,88.829,193799998.0
2006-08-25 08:26:00,88.807,88.83,88.807,88.83,118800001.0
2006-08-25 08:27:00,88.832,88.841,88.806,88.806,179200000.0
2006-08-25 08:28:00,88.819,88.83,88.799,88.807,210600002.0
2006-08-25 08:29:00,88.799,88.859,88.793,88.859,157000003.0
2006-08-25 08:30:00,88.849,88.871,88.839,88.859,180999999.0
2006-08-25 08:31:00,88.852,88.878,88.85,88.865,213099997.0
2006-08-25 08:32:00,88.864,88.891,88.863,88.888,159500000.0
2006-08-25 08:33:00,88.874,88.907,88.86,88.877,219100001.0
2006-08-25 08:34:00,88.845,88.881,88.836,88.848,195700002.0
2006-08-25 08:35:00,88.862,88.898,88.854,88.875,156199999.0
2006-08-25 08:36:00,88.899,88.925,88.896,88.922,256599994.0
2006-08-25 08:37:00,88.931,88.941,88.907,88.918,65600001.0
2006-08-25 08:38:00,88.902,88.918,88.884,88.918,181600002.0
2006-08-25 08:39:00,88.919,88.963,88.919,88.959,144900001.0
2006-08-25 08:40:00,88.943,88.963,88.942,88.957,157399999.0
2006-08-25 08:41:00,88.949,88.95,88.909,88.909,88200001.0
2006-08-25 08:42:00,88.939,88.947,88.921,88.933,148700002.0
2006-08-25 08:43:00,88.94,88.954,88.924,88.934,237100000.0
2006-08-25 08:44:00,88.926,88.945,88.917,88.934,236400002.0
2006-08-25 08:45:00,88.934,88.942,88.915,88.915,181300000.0
2006-08-25 08:46:00,88.907,88.907,88.866,88.867,204900000.0
2006-08-25 08:47:00,88.859,88.894,88.855,88.874,156500000.0
2006-08-25 08:48:00,88.875,88.875,88.838,88.838,164199999.0
2006-08-25 08:49:00,88.83,88.85,88.815,88.837,167100001.0
2006-08-25 08:50:00,88.825,88.842,88.808,88.842,188599999.0
2006-08-25 08:51:00,88.827,88.854,88.814,88.832,254799999.0
2006-08-25 08:52:00,88.826,88.826,88.799,88.803,73000000.0
2006-08-25 08:53:00,88.823,88.83,88.802,88.818,237000001.0
2006-08-25 08:54:00,88.805,88.824,88.783,88.81,287299996.0
2006-08-25 08:55:00,88.815,88.83,88.803,88.825,126600000.0
2006-08-25 08:56:00,88.824,88.85,88.818,88.837,204800000.0
2006-08-25 08:57:00,88.839,88.858,88.817,88.818,227400000.0
2006-08-25 08:58:00,88.807,88.837,88.799,88.819,191800005.0
2006-08-25 08:59:00,88.814,88.829,88.806,88.825,209800002.0
2006-08-25 09:00:00,88.819,88.827,88.799,88.809,273599999.0
2006-08-25 09:01:00,88.818,88.839,88.812,88.838,142100000.0
2006-08-25 09:02:00,88.832,88.853,88.824,88.841,125800001.0
2006-08-25 09:03:00,88.828,88.852,88.828,88.852,218299998.0
2006-08-25 09:04:00,88.846,88.85,88.808,88.808,276399999.0
2006-08-25 09:05:00,88.837,88.838,88.81,88.814,255000001.0
2006-08-25 09:06:00,88.824,88.824,88.802,88.812,194799999.0
2006-08-25 09:07:00,88.786,88.808,88.769,88.798,146199998.0
2006-08-25 09:08:00,88.799,88.811,88.791,88.81,254700000.0
2006-08-25 09:09:00,88.817,88.817,88.788,88.812,164999999.0
2006-08-25 09:10:00,88.821,88.826,88.793,88.802,140800000.0
2006-08-25 09:11:00,88.814,88.836,88.807,88.828,152999997.0
2006-08-25 09:12:00,88.831,88.848,88.816,88.848,159999997.0
2006-08-25 09:13:00,88.845,88.859,88.835,88.839,162400001.0
2006-08-25 09:14:00,88.856,88.858,88.831,88.831,144099998.0
2006-08-25 09:15:00,88.842,88.847,88.818,88.821,138300000.0
2006-08-25 09:16:00,88.825,88.843,88.814,88.823,117399999.0
2006-08-25 09:17:00,88.828,88.849,88.817,88.849,362800003.0
2006-08-25 09:18:00,88.829,88.848,88.822,88.848,154400000.0
2006-08-25 09:19:00,88.837,88.86,88.833,88.854,192900000.0
2006-08-25 09:20:00,88.848,88.862,88.835,88.857,162299998.0
2006-08-25 09:21:00,88.868,88.868,88.838,88.855,182199998.0
2006-08-25 09:22:00,88.878,88.899,88.855,88.873,127800000.0
2006-08-25 09:23:00,88.89,88.919,88.877,88.899,137200002.0
2006-08-25 09:24:00,88.895,88.919,88.861,88.893,120800000.0
2006-08-25 09:25:00,88.887,88.887,88.852,88.852,154400001.0
2006-08-25 09:26:00,88.862,88.862,88.822,88.823,340000005.0
2006-08-25 09:27:00,88.835,88.87,88.835,88.861,181800000.0
2006-08-25 09:28:00,88.868,88.884,88.855,88.872,215699999.0
2006-08-25 09:29:00,88.874,88.893,88.861,88.873,105800000.0
2006-08-25 09:30:00,88.892,88.907,88.876,88.882,198200006.0
2006-08-25 09:31:00,88.904,88.904,88.868,88.872,115499999.0
2006-08-25 09:32:00,88.875,88.889,88.858,88.876,203999999.0
2006-08-25 09:33:00,88.871,88.881,88.849,88.857,218399996.0
2006-08-25 09:34:00,88.824,88.864,88.824,88.86,193599997.0
2006-08-25 09:35:00,88.862,88.868,88.844,88.853,184400001.0
2006-08-25 09:36:00,88.877,88.896,88.866,88.878,223499998.0
2006-08-25 09:37:00,88.897,88.911,88.882,88.896,205500002.0
2006-08-25 09:38:00,88.902,88.902,88.877,88.882,109100000.0
2006-08-25 09:39:00,88.892,88.903,88.859,88.88,207500000.0
2006-08-25 09:40:00,88.846,88.875,88.846,88.868,167400000.0
2006-08-25 09:41:00,88.856,88.878,88.85,88.875,118499999.0
2006-08-25 09:42:00,88.864,88.867,88.847,88.848,240000000.0
2006-08-25 09:43:00,88.87,88.872,88.844,88.844,156599998.0
2006-08-25 09:44:00,88.846,88.863,88.816,88.848,178600004.0
2006-08-25 09:45:00,88.83,88.857,88.83,88.857,191000000.0
2006-08-25 09:46:00,88.857,88.877,88.845,88.857,285799995.0
2006-08-25 09:47:00,88.877,88.883,88.844,88.844,159199999.0
2006-08-25 09:48:00,88.864,88.89,88.862,88.89,172600003.0
2006-08-25 09:49:00,88.895,88.905,88.87,88.892,207300001.0
2006-08-25 09:50:00,88.872,88.89,88.86,88.87,231599999.0
2006-08-25 09:51:00,88.821,88.854,88.821,88.848,220999997.0
2006-08-25 09:52:00,88.849,88.867,88.836,88.836,131900000.0
2006-08-25 09:53:00,88.834,88.849,88.825,88.846,291099994.0
2006-08-25 09:54:00,88.823,88.862,88.821,88.847,294999998.0
2006-08-25 09:55:00,88.838,88.841,88.793,88.793,154200000.0
2006-08-25 09:56:00,88.81,88.83,88.808,88.823,161199998.0
2006-08-25 09:57:00,88.808,88.827,88.8,88.816,173100000.0
2006-08-25 09:58:00,88.814,88.829,88.804,88.814,184999999.0
2006-08-25 09:59:00,88.824,88.843,88.809,88.826,209299996.0
2006-08-25 10:00:00,88.829,88.865,88.829,88.854,142600001.0
2006-08-25 10:01:00,88.847,88.897,88.847,88.897,95600000.0
2006-08-25 10:02:00,88.901,88.901,88.857,88.857,171100000.0
2006-08-25 10:03:00,88.871,88.888,88.86,88.88,262900000.0
2006-08-25 10:04:00,88.867,88.885,88.862,88.867,183899999.0
2006-08-25 10:05:00,88.881,88.912,88.881,88.905,112199999.0
2006-08-25 10:06:00,88.879,88.921,88.879,88.906,237500001.0
2006-08-25 10:07:00,88.903,88.904,88.87,88.87,219899998.0
2006-08-25 10:08:00,88.897,88.923,88.884,88.889,196499999.0
2006-08-25 10:09:00,88.919,88.935,88.902,88.912,188800000.0
2006-08-25 10:10:00,88.926,88.94,88.909,88.936,198799998.0
2006-08-25 10:11:00,88.949,88.965,88.932,88.951,126600001.0
2006-08-25 10:12:00,88.945,88.968,88.945,88.954,151800001.0
2006-08-25 10:13:00,88.944,88.977,88.944,88.963,294499999.0
2006-08-25 10:14:00,88.964,89.004,88.953,88.99,83400000.0
2006-08-25 10:15:00,89.0,89.017,88.982,88.989,253700000.0
2006-08-25 10:16:00,88.957,88.983,88.956,88.98,108800001.0
2006-08-25 10:17:00,88.962,88.991,88.962,88.982,232899999.0
2006-08-25 10:18:00,88.969,88.994,88.964,88.985,174599999.0
2006-08-25 10:19:00,88.965,88.992,88.956,88.969,156899998.0
2006-08-25 10:20:00,88.947,88.962,88.945,88.945,227900001.0
2006-08-25 10:21:00,88.954,88.954,88.929,88.933,227200002.0
2006-08-25 10:22:00,88.929,88.946,88.909,88.922,231300000.0
2006-08-25 10:23:00,88.948,88.961,88.929,88.93,159900001.0
2006-08-25 10:24:00,88.952,88.968,88.933,88.955,280400002.0
2006-08-25 10:25:00,88.951,88.965,88.934,88.954,114099998.0
2006-08-25 10:26:00,88.94,88.98,88.94,88.98,126099999.0
2006-08-25 10:27:00,88.99,88.993,88.968,88.976,297899999.0
2006-08-25 10:28:00,88.981,89.001,88.971,88.978,139100002.0
2006-08-25 10:29:00,88.971,88.991,88.956,88.973,220099998.0
2006-08-25 10:30:00,88.991,89.009,88.98,88.981,163600001.0
2006-08-25 10:31:00,88.982,89.021,88.982,89.008,227100000.0
2006-08-25 10:32:00,89.01,89.015,88.984,88.994,184000000.0
2006-08-25 10:33:00,89.011,89.026,88.999,89.017,121499998.0
2006-08-25 10:34:00,89.02,89.035,89.009,89.027,276800000.0
2006-08-25 10:35:00,89.038,89.038,89.006,89.022,259899998.0
2006-08-25 10:36:00,89.012,89.037,89.009,89.025,124800000.0
2006-08-25 10:37:00,89.024,89.031,89.007,89.023,197299998.0
2006-08-25 10:38:00,89.006,89.027,89.006,89.022,311699996.0
2006-08-25 10:39:00,89.007,89.034,88.997,89.034,301199997.0
2006-08-25 10:40:00,89.043,89.052,89.027,89.045,259200004.0
2006-08-25 10:41:00,89.05,89.054,89.023,89.023,237499999.0
2006-08-25 10:42:00,89.023,89.038,89.017,89.035,312499998.0
2006-08-25 10:43:00,89.01,89.036,88.999,89.015,233999999.0
2006-08-25 10:44:00,88.996,89.024,88.991,89.008,193699999.0
2006-08-25 10:45:00,89.022,89.035,89.009,89.015,197699996.0
2006-08-25 10:46:00,89.033,89.052,89.022,89.038,214599998.0
2006-08-25 10:47:00,89.027,89.047,89.02,89.04,114299999.0
2006-08-25 10:48:00,89.043,89.07,89.039,89.057,199400002.0
2006-08-25 10:49:00,89.058,89.059,89.036,89.047,249000000.0
2006-08-25 10:50:00,89.048,89.061,89.007,89.03,130999999.0
2006-08-25 10:51:00,89.025,89.045,89.018,89.04,189400002.0
2006-08-25 10:52:00,89.047,89.048,89.017,89.02,265299998.0
2006-08-25 10:53:00,89.037,89.057,89.025,89.045,152299999.0
2006-08-25 10:54:00,89.046,89.073,89.046,89.067,108199999.0
2006-08-25 10:55:00,89.066,89.066,89.031,89.037,199900003.0
2006-08-25 10:56:00,89.048,89.063,89.038,89.055,199500000.0
2006-08-25 10:57:00,89.053,89.059,89.035,89.047,193400000.0
2006-08-25 10:58:00,89.053,89.059,89.036,89.037,204200003.0
2006-08-25 10:59:00,89.047,89.048,89.02,89.025,260000001.0
2006-08-25 11:00:00,89.035,89.037,88.989,89.01,249100002.0
2006-08-25 11:01:00,89.026,89.038,89.013,89.028,203200002.0
2006-08-25 11:02:00,89.023,89.036,89.005,89.023,142500001.0
2006-08-25 11:03:00,89.027,89.039,89.01,89.021,246000002.0
2006-08-25 11:04:00,89.013,89.021,88.998,89.003,172699999.0
2006-08-25 11:05:00,88.994,89.022,88.994,89.009,242699998.0
2006-08-25 11:06:00,89.0,89.019,88.984,88.997,246199998.0
2006-08-25 11:07:00,89.01,89.019,88.986,88.997,188000001.0
2006-08-25 11:08:00,89.016,89.023,88.993,89.002,224900000.0
2006-08-25 11:09:00,89.019,89.041,89.015,89.041,110000000.0
2006-08-25 11:10:00,89.026,89.044,89.021,89.035,195799999.0
2006-08-25 11:11:00,89.032,89.032,89.008,89.01,83000001.0
2006-08-25 11:12:00,89.01,89.033,89.01,89.033,140999998.0
2006-08-25 11:13:00,89.023,89.042,89.011,89.042,189900000.0
2006-08-25 11:14:00,89.038,89.058,89.034,89.051,203800000.0
2006-08-25 11:15:00,89.033,89.051,89.013,89.026,155600003.0
2006-08-25 11:16:00,89.01,89.037,89.01,89.037,173399995.0
2006-08-25 11:17:00,89.028,89.042,89.015,89.03,98600000.0
2006-08-25 11:18:00,89.019,89.026,88.992,88.996,222700002.0
2006-08-25 11:19:00,89.02,89.034,88.999,88.999,160999999.0
2006-08-25 11:20:00,89.023,89.035,88.992,89.02,160399999.0
2006-08-25 11:21:00,89.044,89.048,89.031,89.035,144499997.0
2006-08-25 11:22:00,89.031,89.032,89.008,89.008,161199998.0
2006-08-25 11:23:00,89.016,89.032,89.001,89.032,248999999.0
2006-08-25 11:24:00,89.034,89.034,89.012,89.016,130300000.0
2006-08-25 11:25:00,89.029,89.035,89.002,89.008,139500000.0
2006-08-25 11:26:00,88.999,89.019,88.992,89.019,178699998.0
2006-08-25 11:27:00,89.023,89.032,89.01,89.018,146699999.0
2006-08-25 11:28:00,89.016,89.032,88.995,89.015,272600000.0
2006-08-25 11:29:00,89.02,89.02,88.993,89.004,201700000.0
2006-08-25 11:30:00,89.022,89.023,88.99,89.002,193799999.0
2006-08-25 11:31:00,89.023,89.024,88.997,89.024,133999999.0
2006-08-25 11:32:00,88.995,89.026,88.995,89.025,195199999.0
2006-08-25 11:33:00,89.038,89.071,89.027,89.055,183500000.0
2006-08-25 11:34:00,89.051,89.051,89.014,89.019,123399999.0
2006-08-25 11:35:00,89.027,89.041,89.012,89.03,179400001.0
2006-08-25 11:36:00,89.037,89.043,89.017,89.03,174000000.0
2006-08-25 11:37:00,89.042,89.045,89.026,89.035,156799998.0
2006-08-25 11:38:00,89.022,89.046,89.016,89.042,281299998.0
2006-08-25 11:39:00,89.02,89.036,89.017,89.033,254299998.0
2006-08-25 11:40:00,89.024,89.051,89.013,89.044,228100000.0
2006-08-25 11:41:00,89.032,89.053,89.019,89.039,246999998.0
2006-08-25 11:42:00,89.036,89.042,89.013,89.013,251300002.0
2006-08-25 11:43:00,89.013,89.043,89.011,89.037,191399998.0
2006-08-25 11:44:00,89.045,89.046,89.023,89.023,237199996.0
2006-08-25 11:45:00,89.051,89.054,89.024,89.04,219699997.0
2006-08-25 11:46:00,89.036,89.058,89.034,89.047,239299999.0
2006-08-25 11:47:00,89.044,89.045,89.02,89.023,183899999.0
2006-08-25 11:48:00,89.052,89.072,89.039,89.066,119099999.0
2006-08-25 11:49:00,89.063,89.069,89.043,89.043,211699998.0
2006-08-25 11:50:00,89.037,89.058,89.037,89.04,168300000.0
2006-08-25 11:51:00,89.059,89.07,89.04,89.044,328399999.0
2006-08-25 11:52:00,89.047,89.055,89.027,89.027,257099997.0
2006-08-25 11:53:00,89.055,89.072,89.041,89.052,174399998.0
2006-08-25 11:54:00,89.065,89.065,89.011,89.029,191100002.0
2006-08-25 11:55:00,89.023,89.044,89.014,89.034,147300001.0
2006-08-25 11:56:00,89.024,89.048,89.024,89.046,178600003.0
2006-08-25 11:57:00,89.034,89.056,89.023,89.055,178999999.0
2006-08-25 11:58:00,89.059,89.066,89.044,89.066,84799999.0
2006-08-25 11:59:00,89.052,89.079,89.049,89.062,298599998.0
2006-08-25 12:00:00,89.032,89.054,89.027,89.032,223299998.0
2006-08-25 12:01:00,89.028,89.044,89.026,89.04,162800001.0
2006-08-25 12:02:00,89.031,89.053,89.024,89.053,248399999.0
2006-08-25 12:03:00,89.057,89.057,89.013,89.021,177099998.0
2006-08-25 12:04:00,89.045,89.063,89.029,89.045,172300001.0
2006-08-25 12:05:00,89.07,89.087,89.059,89.06,155799999.0
2006-08-25 12:06:00,89.047,89.068,89.041,89.051,251599999.0
2006-08-25 12:07:00,89.039,89.067,89.003,89.067,251599998.0
2006-08-25 12:08:00,89.043,89.062,89.038,89.058,128500000.0
2006-08-25 12:09:00,89.05,89.062,89.03,89.045,103399998.0
2006-08-25 12:10:00,89.056,89.066,89.036,89.036,206599998.0
2006-08-25 12:11:00,89.03,89.054,89.02,89.049,212499997.0
2006-08-25 12:12:00,89.05,89.061,89.04,89.059,240200001.0
2006-08-25 12:13:00,89.037,89.056,89.027,89.045,171299997.0
2006-08-25 12:14:00,89.027,89.048,89.026,89.041,162800000.0
2006-08-25 12:15:00,89.035,89.036,89.009,89.012,176999998.0
2006-08-25 12:16:00,89.007,89.046,89.007,89.029,259000003.0
2006-08-25 12:17:00,89.044,89.057,89.036,89.051,195399999.0
2006-08-25 12:18:00,89.037,89.06,89.034,89.053,156300001.0
2006-08-25 12:19:00,89.027,89.06,89.027,89.051,242500001.0
2006-08-25 12:20:00,89.037,89.065,89.03,89.062,337200007.0
2006-08-25 12:21:00,89.043,89.048,89.021,89.021,151800001.0
2006-08-25 12:22:00,89.045,89.045,89.017,89.033,140600002.0
2006-08-25 12:23:00,89.019,89.035,88.991,89.012,134399999.0
2006-08-25 12:24:00,88.998,89.011,88.987,89.009,352500007.0
2006-08-25 12:25:00,88.994,89.015,88.987,89.015,253600000.0
2006-08-25 12:26:00,89.012,89.018,88.989,88.989,236500000.0
2006-08-25 12:27:00,89.01,89.015,88.978,88.998,333599999.0
2006-08-25 12:28:00,89.01,89.024,88.996,88.996,282399999.0
2006-08-25 12:29:00,89.025,89.03,89.002,89.014,229400001.0
2006-08-25 12:30:00,89.017,89.023,88.976,88.976,239200005.0
2006-08-25 12:31:00,89.005,89.015,88.984,88.995,107900001.0
2006-08-25 12:32:00,88.988,89.01,88.979,88.995,278300000.0
2006-08-25 12:33:00,88.995,88.998,88.971,88.973,311899999.0
2006-08-25 12:34:00,89.006,89.006,88.983,88.983,132099998.0
2006-08-25 12:35:00,89.002,89.002,88.978,88.979,167499997.0
2006-08-25 12:36:00,88.99,88.99,88.949,88.972,282000000.0
2006-08-25 12:37:00,88.985,88.997,88.969,88.985,139800000.0
2006-08-25 12:38:00,89.004,89.004,88.985,88.987,176599999.0
2006-08-25 12:39:00,89.008,89.012,88.989,88.999,173399997.0
2006-08-25 12:40:00,88.995,89.017,88.995,89.016,212599998.0
2006-08-25 12:41:00,89.005,89.011,88.989,88.989,226499999.0
2006-08-25 12:42:00,88.986,89.009,88.985,88.999,188599998.0
2006-08-25 12:43:00,88.992,89.002,88.971,88.971,294899997.0
2006-08-25 12:44:00,88.97,89.002,88.97,88.997,184300002.0
2006-08-25 12:45:00,89.005,89.009,88.988,88.997,88000001.0
2006-08-25 12:46:00,88.975,89.007,88.975,89.007,179799999.0
2006-08-25 12:47:00,89.012,89.018,88.961,88.996,164999996.0
2006-08-25 12:48:00,89.027,89.042,89.015,89.022,115500000.0
2006-08-25 12:49:00,89.026,89.042,89.009,89.04,287400003.0
2006-08-25 12:50:00,89.031,89.031,89.006,89.011,219300001.0
2006-08-25 12:51:00,89.023,89.073,89.017,89.055,159100000.0
2006-08-25 12:52:00,89.064,89.087,89.06,89.083,168999998.0
2006-08-25 12:53:00,89.069,89.082,89.036,89.036,228799996.0
2006-08-25 12:54:00,89.057,89.061,89.037,89.039,271799998.0
2006-08-25 12:55:00,89.052,89.066,89.049,89.063,130099999.0
2006-08-25 12:56:00,89.055,89.085,89.055,89.08,130900002.0
2006-08-25 12:57:00,89.04,89.065,89.034,89.048,77800000.0
2006-08-25 12:58:00,89.049,89.058,89.03,89.044,127500000.0
2006-08-25 12:59:00,89.039,89.039,89.004,89.019,145299998.0
2006-08-25 13:00:00,89.009,89.051,89.008,89.051,186500002.0
2006-08-25 13:01:00,89.053,89.062,89.029,89.05,165700000.0
2006-08-25 13:02:00,89.044,89.062,89.034,89.052,203599999.0
2006-08-25 13:03:00,89.044,89.063,89.022,89.056,317199998.0
2006-08-25 13:04:00,89.045,89.068,89.044,89.057,235999993.0
2006-08-25 13:05:00,89.04,89.071,89.04,89.058,182199998.0
2006-08-25 13:06:00,89.069,89.082,89.054,89.069,232500002.0
2006-08-25 13:07:00,89.074,89.084,89.045,89.069,277099999.0
2006-08-25 13:08:00,89.063,89.079,89.042,89.074,292399997.0
2006-08-25 13:09:00,89.068,89.088,89.053,89.057,211799997.0
2006-08-25 13:10:00,89.072,89.091,89.057,89.08,167200001.0
2006-08-25 13:11:00,89.072,89.08,89.055,89.066,118900000.0
2006-08-25 13:12:00,89.068,89.084,89.047,89.084,138000001.0
2006-08-25 13:13:00,89.091,89.091,89.055,89.065,193799998.0
2006-08-25 13:14:00,89.081,89.094,89.066,89.081,198400000.0
2006-08-25 13:15:00,89.072,89.076,89.052,89.058,200299998.0
2006-08-25 13:16:00,89.072,89.079,89.054,89.064,171500001.0
2006-08-25 13:17:00,89.055,89.095,89.055,89.095,187100001.0
2006-08-25 13:18:00,89.083,89.111,89.079,89.111,210699995.0
2006-08-25 13:19:00,89.106,89.12,89.086,89.1,264300002.0
2006-08-25 13:20:00,89.128,89.128,89.102,89.115,182000003.0
2006-08-25 13:21:00,89.106,89.127,89.104,89.12,147699999.0
2006-08-25 13:22:00,89.12,89.144,89.108,89.144,270999995.0
2006-08-25 13:23:00,89.133,89.166,89.133,89.149,240599998.0
2006-08-25 13:24:00,89.139,89.139,89.114,89.116,287899998.0
2006-08-25 13:25:00,89.125,89.125,89.106,89.113,248299999.0
2006-08-25 13:26:00,89.122,89.122,89.091,89.098,200399996.0
2006-08-25 13:27:00,89.101,89.119,89.092,89.11,233500001.0
2006-08-25 13:28:00,89.12,89.12,89.098,89.115,244300000.0
2006-08-25 13:29:00,89.112,89.12,89.092,89.103,234399998.0
2006-08-25 13:30:00,89.078,89.109,89.078,89.097,160499999.0
2006-08-25 13:31:00,89.073,89.091,89.058,89.082,282499995.0
2006-08-25 13:32:00,89.09,89.09,89.07,89.07,161200001.0
2006-08-25 13:33:00,89.053,89.085,89.053,89.068,108799999.0
2006-08-25 13:34:00,89.054,89.077,89.054,89.073,162499999.0
2006-08-25 13:35:00,89.064,89.078,89.053,89.074,114399999.0
2006-08-25 13:36:00,89.046,89.064,89.026,89.046,150600000.0
2006-08-25 13:37:00,89.041,89.055,89.026,89.045,180500000.0
2006-08-25 13:38:00,89.046,89.069,89.046,89.065,124000000.0
2006-08-25 13:39:00,89.056,89.068,89.031,89.061,156499999.0
2006-08-25 13:40:00,89.065,89.074,89.043,89.06,212400001.0
2006-08-25 13:41:00,89.054,89.055,89.011,89.011,186900002.0
2006-08-25 13:42:00,89.035,89.041,89.014,89.014,231099999.0
2006-08-25 13:43:00,89.035,89.051,89.012,89.02,157000000.0
2006-08-25 13:44:00,89.039,89.048,89.026,89.028,198199999.0
2006-08-25 13:45:00,89.016,89.034,88.992,89.024,280299996.0
2006-08-25 13:46:00,89.023,89.039,89.001,89.039,205299998.0
2006-08-25 13:47:00,89.032,89.062,89.032,89.047,109000002.0
2006-08-25 13:48:00,89.048,89.049,89.021,89.027,205999999.0
2006-08-25 13:49:00,89.05,89.056,89.028,89.04,383500004.0
2006-08-25 13:50:00,89.027,89.054,89.027,89.052,157999999.0
2006-08-25 13:51:00,89.042,89.054,89.031,89.045,65100000.0
2006-08-25 13:52:00,89.046,89.057,89.031,89.039,164199999.0
2006-08-25 13:53:00,89.062,89.063,89.038,89.054,206499998.0
2006-08-25 13:54:00,89.052,89.092,89.041,89.068,136400000.0
2006-08-25 13:55:00,89.08,89.103,89.078,89.096,251800002.0
2006-08-25 13:56:00,89.096,89.096,89.061,89.072,94100001.0
2006-08-25 13:57:00,89.071,89.095,89.068,89.095,171300001.0
2006-08-25 13:58:00,89.096,89.096,89.07,89.076,133099999.0
2006-08-25 13:59:00,89.075,89.088,89.054,89.075,237600001.0
2006-08-25 14:00:00,89.089,89.095,89.068,89.083,190300002.0
2006-08-25 14:01:00,89.063,89.099,89.063,89.085,176100000.0
2006-08-25 14:02:00,89.056,89.08,89.052,89.069,79600000.0
2006-08-25 14:03:00,89.066,89.068,89.041,89.045,220799999.0
2006-08-25 14:04:00,89.061,89.064,89.041,89.05,193600000.0
2006-08-25 14:05:00,89.038,89.057,89.034,89.057,154900000.0
2006-08-25 14:06:00,89.055,89.067,89.034,89.039,149499997.0
2006-08-25 14:07:00,89.046,89.07,89.044,89.065,279199996.0
2006-08-25 14:08:00,89.062,89.062,89.039,89.039,123599999.0
2006-08-25 14:09:00,89.037,89.069,89.037,89.058,143300001.0
2006-08-25 14:10:00,89.063,89.068,89.047,89.051,153299999.0
2006-08-25 14:11:00,89.069,89.069,89.043,89.043,149900000.0
2006-08-25 14:12:00,89.055,89.063,89.033,89.05,171800002.0
2006-08-25 14:13:00,89.062,89.072,89.048,89.055,177200002.0
2006-08-25 14:14:00,89.065,89.068,89.043,89.043,170100002.0
2006-08-25 14:15:00,89.053,89.058,89.017,89.029,246000003.0
2006-08-25 14:16:00,89.009,89.033,89.003,89.015,308599998.0
2006-08-25 14:17:00,89.011,89.024,88.998,89.008,124500000.0
2006-08-25 14:18:00,89.013,89.022,88.993,88.993,214300004.0
2006-08-25 14:19:00,88.989,89.031,88.979,89.009,233800002.0
2006-08-25 14:20:00,89.001,89.022,88.992,89.009,182099997.0
2006-08-25 14:21:00,88.993,89.019,88.986,89.008,213300002.0
2006-08-25 14:22:00,89.01,89.036,89.001,89.013,153000002.0
2006-08-25 14:23:00,89.023,89.05,89.013,89.022,94200000.0
2006-08-25 14:24:00,88.994,89.015,88.992,89.015,182599998.0
2006-08-25 14:25:00,89.021,89.031,88.989,89.002,71200000.0
2006-08-25 14:26:00,88.99,89.003,88.972,89.003,153499999.0
2006-08-25 14:27:00,88.989,89.006,88.98,88.994,175599997.0
2006-08-25 14:28:00,89.0,89.012,88.981,88.995,147000001.0
2006-08-25 14:29:00,89.033,89.052,89.029,89.032,249899996.0
2006-08-25 14:30:00,89.039,89.054,89.023,89.035,259999999.0
2006-08-25 14:31:00,89.054,89.06,89.032,89.043,179100001.0
2006-08-25 14:32:00,89.065,89.065,89.034,89.037,170299997.0
2006-08-25 14:33:00,89.015,89.043,89.005,89.018,156700002.0
2006-08-25 14:34:00,89.014,89.033,89.008,89.02,194100001.0
2006-08-25 14:35:00,88.992,89.012,88.981,88.993,201799999.0
2006-08-25 14:36:00,88.995,89.004,88.981,88.983,187799997.0
2006-08-25 14:37:00,88.992,89.018,88.98,88.997,229799998.0
2006-08-25 14:38:00,89.005,89.012,88.979,88.979,154999998.0
2006-08-25 14:39:00,88.999,89.009,88.986,88.997,96700000.0
2006-08-25 14:40:00,89.006,89.022,88.994,89.008,113599998.0
2006-08-25 14:41:00,89.014,89.018,88.948,88.999,160100001.0
2006-08-25 14:42:00,89.015,89.018,88.99,88.99,163500001.0
2006-08-25 14:43:00,89.007,89.019,88.996,89.008,164899999.0
2006-08-25 14:44:00,89.011,89.011,88.974,88.997,207900001.0
2006-08-25 14:45:00,88.986,89.005,88.975,88.988,191400001.0
2006-08-25 14:46:00,88.989,89.004,88.977,88.977,201799998.0
2006-08-25 14:47:00,88.984,88.987,88.964,88.967,157200000.0
2006-08-25 14:48:00,88.975,88.989,88.957,88.959,144099998.0
2006-08-25 14:49:00,88.951,88.976,88.949,88.969,176600003.0
2006-08-25 14:50:00,88.944,88.961,88.942,88.955,170900001.0
2006-08-25 14:51:00,88.943,88.943,88.895,88.895,160300003.0
2006-08-25 14:52:00,88.907,88.924,88.9,88.919,189200000.0
2006-08-25 14:53:00,88.905,88.927,88.9,88.919,189199998.0
2006-08-25 14:54:00,88.918,88.918,88.89,88.89,160399999.0
2006-08-25 14:55:00,88.899,88.933,88.884,88.919,155100003.0
2006-08-25 14:56:00,88.938,88.94,88.92,88.92,150699999.0
2006-08-25 14:57:00,88.928,88.94,88.919,88.935,134900001.0
2006-08-25 14:58:00,88.903,88.925,88.888,88.904,90100002.0
2006-08-25 14:59:00,88.883,88.921,88.883,88.917,137499998.0
2006-08-25 15:00:00,88.907,88.922,88.889,88.905,142700001.0
2006-08-25 15:01:00,88.903,88.92,88.889,88.91,196199999.0
2006-08-25 15:02:00,88.911,88.92,88.895,88.899,164899999.0
2006-08-25 15:03:00,88.912,88.912,88.891,88.893,111700003.0
2006-08-25 15:04:00,88.912,88.912,88.882,88.883,211399998.0
2006-08-25 15:05:00,88.896,88.909,88.884,88.904,255999999.0
2006-08-25 15:06:00,88.889,88.907,88.862,88.881,248500000.0
2006-08-25 15:07:00,88.877,88.899,88.838,88.895,296399998.0
2006-08-25 15:08:00,88.883,88.915,88.883,88.9,318199998.0
2006-08-25 15:09:00,88.901,88.91,88.873,88.873,252499995.0
2006-08-25 15:10:00,88.9,88.904,88.876,88.903,212600001.0
2006-08-25 15:11:00,88.91,88.91,88.878,88.887,149699999.0
2006-08-25 15:12:00,88.899,88.922,88.882,88.896,186300000.0
2006-08-25 15:13:00,88.916,88.934,88.904,88.906,184900001.0
2006-08-25 15:14:00,88.924,88.946,88.918,88.926,216099997.0
2006-08-25 15:15:00,88.934,88.938,88.916,88.916,245999998.0
2006-08-25 15:16:00,88.93,88.937,88.917,88.917,159499999.0
2006-08-25 15:17:00,88.894,88.918,88.87,88.87,183200002.0
2006-08-25 15:18:00,88.874,88.884,88.859,88.881,235500000.0
2006-08-25 15:19:00,88.877,88.894,88.852,88.879,250100003.0
2006-08-25 15:20:00,88.888,88.9,88.871,88.891,119099998.0
2006-08-25 15:21:00,88.872,88.912,88.872,88.9,202899998.0
2006-08-25 15:22:00,88.899,88.899,88.869,88.877,157299998.0
2006-08-25 15:23:00,88.89,88.896,88.849,88.849,182899997.0
2006-08-25 15:24:00,88.84,88.864,88.835,88.849,219299999.0
2006-08-25 15:25:00,88.843,88.858,88.828,88.843,124900001.0
2006-08-25 15:26:00,88.836,88.857,88.833,88.846,306199999.0
2006-08-25 15:27:00,88.84,88.845,88.815,88.831,152199999.0
2006-08-25 15:28:00,88.816,88.833,88.81,88.823,183000001.0
2006-08-25 15:29:00,88.834,88.834,88.804,88.823,252400000.0
2006-08-25 15:30:00,88.808,88.84,88.808,88.84,143200000.0
2006-08-25 15:31:00,88.822,88.842,88.822,88.839,186000001.0
2006-08-25 15:32:00,88.826,88.853,88.82,88.833,150800000.0
2006-08-25 15:33:00,88.841,88.859,88.832,88.853,201099998.0
2006-08-25 15:34:00,88.863,88.871,88.848,88.86,276399999.0
2006-08-25 15:35:00,88.854,88.875,88.854,88.87,193199996.0
2006-08-25 15:36:00,88.872,88.874,88.849,88.855,227899998.0
2006-08-25 15:37:00,88.873,88.881,88.853,88.857,159800000.0
2006-08-25 15:38:00,88.859,88.874,88.845,88.866,208600000.0
2006-08-25 15:39:00,88.849,88.874,88.849,88.86,104399999.0
2006-08-25 15:40:00,88.84,88.856,88.767,88.828,287199997.0
2006-08-25 15:41:00,88.825,88.834,88.808,88.81,139600002.0
2006-08-25 15:42:00,88.818,88.835,88.812,88.825,115500000.0
2006-08-25 15:43:00,88.827,88.849,88.813,88.814,314500000.0
2006-08-25 15:44:00,88.809,88.843,88.805,88.826,188600002.0
2006-08-25 15:45:00,88.832,88.851,88.813,88.835,230499999.0
2006-08-25 15:46:00,88.834,88.842,88.814,88.815,174599997.0
2006-08-25 15:47:00,88.828,88.837,88.809,88.82,138699999.0
2006-08-25 15:48:00,88.823,88.832,88.803,88.818,109400000.0
2006-08-25 15:49:00,88.834,88.834,88.808,88.83,135000003.0
2006-08-25 15:50:00,88.837,88.841,88.81,88.816,167000003.0
2006-08-25 15:51:00,88.809,88.832,88.805,88.83,247099999.0
2006-08-25 15:52:00,88.817,88.832,88.796,88.818,270199999.0
2006-08-25 15:53:00,88.813,88.815,88.789,88.791,165999998.0
2006-08-25 15:54:00,88.805,88.805,88.781,88.784,238199998.0
2006-08-25 15:55:00,88.768,88.793,88.768,88.793,199800001.0
2006-08-25 15:56:00,88.782,88.816,88.782,88.816,153000001.0
2006-08-25 15:57:00,88.803,88.82,88.791,88.808,264699996.0
2006-08-25 15:58:00,88.795,88.798,88.753,88.753,165899999.0
2006-08-25 15:59:00,88.773,88.793,88.758,88.768,151500001.0
2006-08-25 16:00:00,88.789,88.834,88.778,88.795,334799997.0
2006-08-25 16:01:00,88.831,88.834,88.796,88.799,129400000.0
2006-08-25 16:02:00,88.806,88.822,88.796,88.798,102199999.0
2006-08-25 16:03:00,88.815,88.815,88.774,88.791,153700000.0
2006-08-25 16:04:00,88.806,88.822,88.779,88.796,164499999.0
2006-08-25 16:05:00,88.778,88.799,88.771,88.785,176200000.0
2006-08-25 16:06:00,88.756,88.778,88.751,88.775,182700002.0
2006-08-25 16:07:00,88.775,88.8,88.761,88.782,215300000.0
2006-08-25 16:08:00,88.765,88.782,88.741,88.758,97700000.0
2006-08-25 16:09:00,88.768,88.803,88.761,88.786,195600002.0
2006-08-25 16:10:00,88.774,88.793,88.77,88.791,86700000.0
2006-08-25 16:11:00,88.758,88.781,88.748,88.758,158599999.0
2006-08-25 16:12:00,88.732,88.774,88.732,88.774,122699999.0
2006-08-25 16:13:00,88.76,88.76,88.702,88.704,158699998.0
2006-08-25 16:14:00,88.667,88.715,88.667,88.713,170299999.0
2006-08-25 16:15:00,88.703,88.714,88.687,88.71,122500003.0
2006-08-25 16:16:00,88.706,88.731,88.695,88.715,197000000.0
2006-08-25 16:17:00,88.718,88.724,88.688,88.711,214800001.0
2006-08-25 16:18:00,88.715,88.727,88.696,88.715,97499999.0
2006-08-25 16:19:00,88.702,88.72,88.688,88.688,135000001.0
2006-08-25 16:20:00,88.699,88.726,88.696,88.707,250699999.0
2006-08-25 16:21:00,88.697,88.697,88.651,88.661,128000000.0
2006-08-25 16:22:00,88.685,88.714,88.684,88.699,175700001.0
2006-08-25 16:23:00,88.702,88.708,88.683,88.683,211600000.0
2006-08-25 16:24:00,88.685,88.704,88.674,88.687,188799998.0
2006-08-25 16:25:00,88.691,88.697,88.642,88.658,288299997.0
2006-08-25 16:26:00,88.659,88.691,88.655,88.687,83199999.0
2006-08-25 16:27:00,88.691,88.699,88.67,88.678,265900001.0
2006-08-25 16:28:00,88.659,88.676,88.648,88.668,113500001.0
2006-08-25 16:29:00,88.67,88.7,88.66,88.677,166099999.0
2006-08-25 16:30:00,88.692,88.71,88.671,88.695,275299998.0
2006-08-25 16:31:00,88.69,88.707,88.683,88.701,210699998.0
2006-08-25 16:32:00,88.693,88.705,88.683,88.696,198799997.0
2006-08-25 16:33:00,88.684,88.707,88.68,88.693,187899998.0
2006-08-25 16:34:00,88.663,88.694,88.663,88.694,197400002.0
2006-08-25 16:35:00,88.696,88.707,88.683,88.686,134099998.0
2006-08-25 16:36:00,88.683,88.716,88.683,88.7,173600000.0
2006-08-25 16:37:00,88.71,88.71,88.679,88.703,258100003.0
2006-08-25 16:38:00,88.691,88.691,88.658,88.669,136200000.0
2006-08-25 16:39:00,88.677,88.679,88.648,88.648,265600002.0
2006-08-25 16:40:00,88.656,88.689,88.654,88.689,292199994.0
2006-08-25 16:41:00,88.675,88.7,88.672,88.689,209200003.0
2006-08-25 16:42:00,88.667,88.683,88.641,88.652,279299999.0
2006-08-25 16:43:00,88.648,88.654,88.624,88.644,204300000.0
2006-08-25 16:44:00,88.649,88.678,88.649,88.671,142199998.0
2006-08-25 16:45:00,88.663,88.663,88.642,88.646,178099998.0
2006-08-25 16:46:00,88.649,88.668,88.638,88.658,99900000.0
2006-08-25 16:47:00,88.655,88.664,88.617,88.64,334799997.0
2006-08-25 16:48:00,88.636,88.666,88.636,88.657,225199995.0
2006-08-25 16:49:00,88.665,88.666,88.644,88.645,153200001.0
2006-08-25 16:50:00,88.64,88.671,88.622,88.637,256799994.0
2006-08-25 16:51:00,88.636,88.674,88.636,88.662,187899997.0
2006-08-25 16:52:00,88.657,88.685,88.649,88.677,286700002.0
2006-08-25 16:53:00,88.666,88.682,88.661,88.682,151799999.0
2006-08-25 16:54:00,88.672,88.679,88.649,88.654,138399998.0
2006-08-25 16:55:00,88.661,88.674,88.636,88.636,125799999.0
2006-08-25 16:56:00,88.658,88.661,88.636,88.652,161200000.0
2006-08-25 16:57:00,88.629,88.65,88.615,88.647,208499999.0
2006-08-25 16:58:00,88.622,88.66,88.618,88.636,209600001.0
2006-08-25 16:59:00,88.618,88.651,88.618,88.651,207100000.0
2006-08-25 17:00:00,88.667,88.679,88.658,88.658,70300000.0
2006-08-25 17:01:00,88.654,88.662,88.618,88.618,166399997.0
2006-08-25 17:02:00,88.637,88.653,88.626,88.634,203400002.0
2006-08-25 17:03:00,88.656,88.656,88.597,88.601,226900002.0
2006-08-25 17:04:00,88.629,88.642,88.603,88.603,178999997.0
2006-08-25 17:05:00,88.615,88.625,88.598,88.625,116599998.0
2006-08-25 17:06:00,88.606,88.606,88.553,88.564,152799999.0
2006-08-25 17:07:00,88.557,88.6,88.557,88.597,177500001.0
2006-08-25 17:08:00,88.591,88.645,88.591,88.645,234399997.0
2006-08-25 17:09:00,88.616,88.642,88.601,88.627,178099999.0
2006-08-25 17:10:00,88.629,88.651,88.614,88.647,115699999.0
2006-08-25 17:11:00,88.649,88.649,88.62,88.634,207799999.0
2006-08-25 17:12:00,88.638,88.654,88.621,88.635,165799999.0
2006-08-25 17:13:00,88.642,88.666,88.634,88.666,262000000.0
2006-08-25 17:14:00,88.667,88.705,88.667,88.692,125799998.0
2006-08-25 17:15:00,88.667,88.713,88.658,88.706,213599998.0
2006-08-25 17:16:00,88.705,88.728,88.678,88.685,159500001.0
2006-08-25 17:17:00,88.677,88.691,88.663,88.691,64400000.0
2006-08-25 17:18:00,88.693,88.693,88.656,88.667,197099998.0
2006-08-25 17:19:00,88.667,88.683,88.642,88.642,149700000.0
2006-08-25 17:20:00,88.656,88.687,88.654,88.67,140400001.0
2006-08-25 17:21:00,88.682,88.697,88.659,88.682,298800002.0
2006-08-25 17:22:00,88.694,88.711,88.684,88.7,168099997.0
2006-08-25 17:23:00,88.694,88.697,88.664,88.679,238799998.0
2006-08-25 17:24:00,88.687,88.701,88.668,88.701,270300001.0
2006-08-25 17:25:00,88.69,88.727,88.69,88.727,303999995.0
2006-08-25 17:26:00,88.715,88.741,88.714,88.741,222899999.0
2006-08-25 17:27:00,88.735,88.77,88.733,88.75,183300000.0
2006-08-25 17:28:00,88.744,88.76,88.74,88.756,135599999.0
2006-08-25 17:29:00,88.75,88.76,88.729,88.747,182600004.0
2006-08-25 17:30:00,88.757,88.779,88.746,88.764,267600003.0
2006-08-25 17:31:00,88.758,88.789,88.758,88.789,92500000.0
2006-08-25 17:32:00,88.784,88.784,88.743,88.754,195000001.0
2006-08-25 17:33:00,88.765,88.776,88.726,88.756,147900001.0
2006-08-25 17:34:00,88.765,88.787,88.761,88.787,173399997.0
2006-08-25 17:35:00,88.783,88.796,88.762,88.782,227000001.0
2006-08-25 17:36:00,88.78,88.801,88.776,88.799,246399996.0
2006-08-25 17:37:00,88.802,88.806,88.788,88.788,200900001.0
2006-08-25 17:38:00,88.784,88.795,88.762,88.779,201999999.0
2006-08-25 17:39:00,88.783,88.798,88.76,88.786,136999998.0
2006-08-25 17:40:00,88.803,88.826,88.796,88.808,126800000.0
2006-08-25 17:41:00,88.818,88.834,88.777,88.797,287699998.0
2006-08-25 17:42:00,88.804,88.834,88.79,88.818,155199996.0
2006-08-25 17:43:00,88.835,88.835,88.804,88.813,119999998.0
2006-08-25 17:44:00,88.811,88.813,88.785,88.8,267699997.0
2006-08-25 17:45:00,88.8,88.812,88.781,88.795,152699998.0
2006-08-25 17:46:00,88.823,88.833,88.812,88.812,148900000.0
2006-08-25 17:47:00,88.816,88.819,88.787,88.802,130099998.0
2006-08-25 17:48:00,88.798,88.818,88.76,88.769,143299998.0
2006-08-25 17:49:00,88.756,88.782,88.752,88.781,102700000.0
2006-08-25 17:50:00,88.781,88.784,88.763,88.765,224299999.0
2006-08-25 17:51:00,88.767,88.77,88.745,88.767,285800000.0
2006-08-25 17:52:00,88.764,88.79,88.757,88.782,128399998.0
2006-08-25 17:53:00,88.778,88.786,88.759,88.769,263399999.0
2006-08-25 17:54:00,88.788,88.788,88.749,88.75,227799999.0
2006-08-25 17:55:00,88.767,88.787,88.75,88.766,149400001.0
2006-08-25 17:56:00,88.768,88.787,88.761,88.781,143799999.0
2006-08-25 17:57:00,88.751,88.774,88.748,88.769,170800002.0
2006-08-25 17:58:00,88.769,88.784,88.744,88.744,273000001.0
2006-08-25 17:59:00,88.767,88.768,88.734,88.734,278100000.0
2006-08-25 18:00:00,88.734,88.761,88.705,88.74,272700003.0
2006-08-25 18:01:00,88.746,88.768,88.726,88.762,1349899988.0
2006-08-25 18:02:00,88.775,88.775,88.738,88.75,2003899989.0
2006-08-25 18:03:00,88.78,88.81,88.76,88.79,1559699991.0
2006-08-25 18:04:00,88.754,88.763,88.727,88.729,1559699991.0
2006-08-25 18:05:00,88.734,88.749,88.713,88.743,2011700004.0
2006-08-25 18:06:00,88.729,88.761,88.726,88.752,1772000004.0
2006-08-25 18:07:00,88.726,88.756,88.714,88.731,2111800006.0
2006-08-25 18:08:00,88.78,88.8,88.75,88.77,1862999993.0
2006-08-25 18:09:00,88.712,88.736,88.707,88.725,1862999993.0
2006-08-25 18:10:00,88.71,88.737,88.703,88.718,1691600000.0
2006-08-25 18:11:00,88.718,88.718,88.682,88.683,901900005.0
2006-08-25 18:12:00,88.685,88.72,88.682,88.718,1294299993.0
2006-08-25 18:13:00,88.697,88.731,88.696,88.71,1440199995.0
2006-08-25 18:14:00,88.706,88.723,88.695,88.713,1465999985.0
2006-08-25 18:15:00,88.706,88.721,88.693,88.702,2101199996.0
2006-08-25 18:16:00,88.712,88.724,88.692,88.695,2088999989.0
2006-08-25 18:17:00,88.693,88.718,88.685,88.708,607199994.0
2006-08-25 18:18:00,88.699,88.701,88.661,88.678,1159900004.0
2006-08-25 18:19:00,88.681,88.696,88.663,88.674,1693399996.0
2006-08-25 18:20:00,88.679,88.688,88.655,88.662,1367999998.0
2006-08-25 18:21:00,88.667,88.689,88.657,88.667,1524399987.0
2006-08-25 18:22:00,88.675,88.675,88.642,88.658,1914700000.0
2006-08-25 18:23:00,88.71,88.72,88.7,88.7,1813799985.0
2006-08-25 18:24:00,88.668,88.67,88.645,88.657,1813799985.0
2006-08-25 18:25:00,88.7,88.72,88.66,88.7,1806900001.0
2006-08-25 18:26:00,88.653,88.662,88.629,88.634,1806900001.0
2006-08-25 18:27:00,88.646,88.655,88.63,88.635,1163600000.0
2006-08-25 18:28:00,88.634,88.662,88.622,88.646,1195399997.0
2006-08-25 18:29:00,88.647,88.647,88.597,88.609,1289099985.0
2006-08-25 18:30:00,88.602,88.613,88.565,88.58,785899993.0
2006-08-25 18:31:00,88.585,88.585,88.555,88.57,1275999990.0
2006-08-25 18:32:00,88.579,88.601,88.564,88.57,1881199995.0
2006-08-25 18:33:00,88.581,88.599,88.557,88.581,2000999994.0
2006-08-25 18:34:00,88.595,88.615,88.585,88.611,1750800007.0
2006-08-25 18:35:00,88.614,88.614,88.572,88.585,1523699992.0
2006-08-25 18:36:00,88.596,88.596,88.565,88.566,1576399991.0
2006-08-25 18:37:00,88.566,88.566,88.531,88.559,921400001.0
2006-08-25 18:38:00,88.567,88.582,88.551,88.566,575700001.0
2006-08-25 18:39:00,88.567,88.581,88.549,88.562,390699996.0
2006-08-25 18:40:00,88.571,88.571,88.535,88.546,693999996.0
2006-08-25 18:41:00,88.546,88.575,88.544,88.57,691500002.0
2006-08-25 18:42:00,88.556,88.583,88.554,88.577,682099991.0
2006-08-25 18:43:00,88.575,88.586,88.556,88.567,1211599999.0
2006-08-25 18:44:00,88.578,88.578,88.543,88.543,760199999.0
2006-08-25 18:45:00,88.56,88.588,88.554,88.572,1094499992.0
2006-08-25 18:46:00,88.566,88.603,88.566,88.587,670999998.0
2006-08-25 18:47:00,88.603,88.605,88.577,88.581,512200001.0
2006-08-25 18:48:00,88.582,88.597,88.574,88.577,749100002.0
2006-08-25 18:49:00,88.594,88.601,88.573,88.58,885999995.0
2006-08-25 18:50:00,88.595,88.622,88.591,88.615,872600005.0
2006-08-25 18:51:00,88.625,88.642,88.605,88.618,421300001.0
2006-08-25 18:52:00,88.633,88.642,88.612,88.635,857700002.0
2006-08-25 18:53:00,88.634,88.637,88.59,88.59,888100002.0
2006-08-25 18:54:00,88.611,88.638,88.606,88.638,1171199999.0
2006-08-25 18:55:00,88.637,88.678,88.628,88.63,1068299994.0
2006-08-25 18:56:00,88.63,88.64,88.61,88.62,520100000.0
2006-08-25 18:57:00,88.617,88.645,88.617,88.637,443099999.0
2006-08-25 18:58:00,88.607,88.651,88.607,88.631,1176099995.0
2006-08-25 18:59:00,88.623,88.636,88.607,88.634,996200001.0
2006-08-25 19:00:00,88.609,88.628,88.603,88.618,646099999.0
2006-08-25 19:01:00,88.615,88.62,88.583,88.592,411100000.0
2006-08-25 19:02:00,88.615,88.636,88.601,88.626,257499999.0
2006-08-25 19:03:00,88.629,88.64,88.613,88.628,711900004.0
2006-08-25 19:04:00,88.625,88.638,88.608,88.625,653600002.0
2006-08-25 19:05:00,88.626,88.639,88.614,88.632,463600002.0
2006-08-25 19:06:00,88.643,88.655,88.619,88.619,470599996.0
2006-08-25 19:07:00,88.632,88.66,88.63,88.65,995399994.0
2006-08-25 19:08:00,88.654,88.656,88.627,88.627,795299998.0
2006-08-25 19:09:00,88.624,88.656,88.624,88.652,540000002.0
2006-08-25 19:10:00,88.643,88.671,88.64,88.66,617899998.0
2006-08-25 19:11:00,88.663,88.668,88.645,88.65,171200001.0
2006-08-25 19:12:00,88.666,88.673,88.648,88.657,418400004.0
2006-08-25 19:13:00,88.67,88.67,88.633,88.638,371600003.0
2006-08-25 19:14:00,88.658,88.672,88.645,88.651,557600000.0
2006-08-25 19:15:00,88.66,88.687,88.656,88.687,698900001.0
2006-08-25 19:16:00,88.673,88.693,88.668,88.693,244700000.0
2006-08-25 19:17:00,88.68,88.698,88.678,88.681,886700000.0
2006-08-25 19:18:00,88.69,88.69,88.659,88.68,452399999.0
2006-08-25 19:19:00,88.685,88.69,88.666,88.678,613199999.0
2006-08-25 19:20:00,88.69,88.7,88.672,88.672,367399998.0
2006-08-25 19:21:00,88.69,88.69,88.666,88.67,343299991.0
2006-08-25 19:22:00,88.663,88.683,88.611,88.668,202699999.0
2006-08-25 19:23:00,88.675,88.685,88.655,88.684,1475800000.0
2006-08-25 19:24:00,88.684,88.693,88.657,88.67,695499996.0
2006-08-25 19:25:00,88.693,88.695,88.661,88.661,860699999.0
2006-08-25 19:26:00,88.688,88.698,88.662,88.677,1462999993.0
2006-08-25 19:27:00,88.695,88.703,88.671,88.681,912899998.0
2006-08-25 19:28:00,88.69,88.695,88.668,88.676,797599993.0
2006-08-25 19:29:00,88.69,88.695,88.648,88.65,648800002.0
2006-08-25 19:30:00,88.65,88.658,88.625,88.626,909299996.0
2006-08-25 19:31:00,88.62,88.652,88.62,88.652,591199995.0
2006-08-25 19:32:00,88.65,88.66,88.633,88.655,759199996.0
2006-08-25 19:33:00,88.647,88.677,88.644,88.677,677499999.0
2006-08-25 19:34:00,88.661,88.686,88.658,88.675,729700000.0
2006-08-25 19:35:00,88.668,88.68,88.649,88.67,837299996.0
2006-08-25 19:36:00,88.678,88.698,88.665,88.675,565899995.0
2006-08-25 19:37:00,88.678,88.694,88.663,88.689,225299998.0
2006-08-25 19:38:00,88.676,88.69,88.658,88.682,837099998.0
2006-08-25 19:39:00,88.653,88.721,88.653,88.72,874699993.0
2006-08-25 19:40:00,88.716,88.743,88.706,88.738,646799998.0
2006-08-25 19:41:00,88.729,88.75,88.717,88.73,816599996.0
2006-08-25 19:42:00,88.73,88.736,88.704,88.704,489699999.0
2006-08-25 19:43:00,88.709,88.738,88.709,88.726,366899998.0
2006-08-25 19:44:00,88.717,88.732,88.7,88.72,408499998.0
2006-08-25 19:45:00,88.72,88.73,88.698,88.716,571200001.0
2006-08-25 19:46:00,88.7,88.73,88.7,88.725,325799995.0
2006-08-25 19:47:00,88.701,88.731,88.701,88.725,182099999.0
2006-08-25 19:48:00,88.706,88.728,88.689,88.72,832000000.0
2006-08-25 19:49:00,88.71,88.734,88.687,88.703,578899999.0
2006-08-25 19:50:00,88.735,88.74,88.715,88.74,440700003.0
2006-08-25 19:51:00,88.734,88.737,88.714,88.714,281300001.0
2006-08-25 19:52:00,88.726,88.736,88.69,88.708,682200003.0
2006-08-25 19:53:00,88.723,88.723,88.693,88.694,656499997.0
2006-08-25 19:54:00,88.687,88.708,88.673,88.69,821600001.0
2006-08-25 19:55:00,88.675,88.697,88.661,88.688,323199997.0
2006-08-25 19:56:00,88.664,88.693,88.664,88.684,346900000.0
2006-08-25 19:57:00,88.687,88.692,88.663,88.667,395799998.0
2006-08-25 19:58:00,88.683,88.688,88.661,88.665,695899995.0
2006-08-25 19:59:00,88.662,88.688,88.657,88.668,734399996.0
2006-08-25 20:00:00,88.646,88.661,88.624,88.639,327100001.0
2006-08-25 20:01:00,88.611,88.64,88.611,88.634,546100001.0
2006-08-25 20:02:00,88.634,88.655,88.631,88.652,656199997.0
2006-08-25 20:03:00,88.658,88.668,88.643,88.648,418200003.0
2006-08-25 20:04:00,88.655,88.676,88.612,88.676,331300002.0
2006-08-25 20:05:00,88.682,88.687,88.65,88.66,638800004.0
2006-08-25 20:06:00,88.658,88.687,88.658,88.683,1121199999.0
2006-08-25 20:07:00,88.673,88.712,88.673,88.712,820500003.0
2006-08-25 20:08:00,88.717,88.728,88.7,88.705,419799996.0
2006-08-25 20:09:00,88.715,88.725,88.694,88.697,586599998.0
2006-08-25 20:10:00,88.713,88.719,88.694,88.706,855699991.0
2006-08-25 20:11:00,88.713,88.738,88.696,88.707,854599997.0
2006-08-25 20:12:00,88.715,88.73,88.702,88.712,1381599992.0
2006-08-25 20:13:00,88.723,88.73,88.698,88.708,502399999.0
2006-08-25 20:14:00,88.723,88.737,88.707,88.732,479099995.0
2006-08-25 20:15:00,88.725,88.726,88.697,88.717,809300000.0
2006-08-25 20:16:00,88.702,88.718,88.674,88.705,681799995.0
2006-08-25 20:17:00,88.718,88.72,88.689,88.701,332800001.0
2006-08-25 20:18:00,88.707,88.739,88.707,88.739,160599997.0
2006-08-25 20:19:00,88.732,88.741,88.711,88.733,296600000.0
2006-08-25 20:20:00,88.725,88.752,88.72,88.743,604600001.0
2006-08-25 20:21:00,88.737,88.76,88.723,88.741,608000001.0
2006-08-25 20:22:00,88.758,88.771,88.744,88.749,678799999.0
2006-08-25 20:23:00,88.765,88.777,88.751,88.761,588899999.0
2006-08-25 20:24:00,88.765,88.775,88.744,88.75,425900000.0
2006-08-25 20:25:00,88.764,88.766,88.742,88.744,621400001.0
2006-08-25 20:26:00,88.76,88.76,88.729,88.73,569499998.0
2006-08-25 20:27:00,88.755,88.762,88.739,88.741,431199997.0
2006-08-25 20:28:00,88.755,88.765,88.737,88.737,1120799996.0
2006-08-25 20:29:00,88.761,88.776,88.736,88.742,1512999989.0
2006-08-25 20:30:00,88.764,88.789,88.76,88.774,1434499995.0
2006-08-25 20:31:00,88.776,88.776,88.741,88.752,1059899996.0
2006-08-25 20:32:00,88.748,88.755,88.72,88.722,1252999996.0
2006-08-25 20:33:00,88.728,88.747,88.715,88.739,514699995.0
2006-08-25 20:34:00,88.73,88.749,88.718,88.738,430000000.0
2006-08-25 20:35:00,88.733,88.75,88.722,88.74,547999991.0
2006-08-25 20:36:00,88.749,88.762,88.736,88.747,559500001.0
2006-08-25 20:37:00,88.73,88.765,88.73,88.757,690999998.0
2006-08-25 20:38:00,88.744,88.758,88.733,88.734,810000001.0
2006-08-25 20:39:00,88.735,88.762,88.729,88.751,486600000.0
2006-08-25 20:40:00,88.753,88.758,88.723,88.723,1300699996.0
2006-08-25 20:41:00,88.742,88.742,88.687,88.7,1102599990.0
2006-08-25 20:42:00,88.684,88.707,88.679,88.703,1304599993.0
2006-08-25 20:43:00,88.696,88.713,88.683,88.688,951699995.0
2006-08-25 20:44:00,88.703,88.715,88.684,88.692,893000001.0
2006-08-25 20:45:00,88.709,88.72,88.685,88.711,818899998.0
2006-08-25 20:46:00,88.702,88.721,88.685,88.705,541899991.0
2006-08-25 20:47:00,88.698,88.717,88.688,88.705,1050300005.0
2006-08-25 20:48:00,88.705,88.715,88.684,88.692,774999996.0
2006-08-25 20:49:00,88.705,88.71,88.683,88.69,491900001.0
2006-08-25 20:50:00,88.68,88.715,88.662,88.699,1206199996.0
2006-08-25 20:51:00,88.702,88.702,88.681,88.682,421000005.0
2006-08-25 20:52:00,88.691,88.702,88.67,88.679,387299998.0
2006-08-25 20:53:00,88.695,88.705,88.675,88.676,1225100000.0
2006-08-25 20:54:00,88.687,88.702,88.664,88.668,511799998.0
2006-08-25 20:55:00,88.661,88.687,88.655,88.673,1161799996.0
2006-08-25 20:56:00,88.67,88.68,88.649,88.658,781299999.0
2006-08-25 20:57:00,88.661,88.68,88.648,88.672,885200002.0
2006-08-25 20:58:00,88.65,88.677,88.647,88.675,1326899998.0
2006-08-25 20:59:00,88.66,88.674,88.63,88.658,976499999.0
2006-08-25 21:00:00,88.637,88.664,88.627,88.644,1257599989.0
2006-08-25 21:01:00,88.641,88.668,88.637,88.655,926900003.0
2006-08-25 21:02:00,88.654,88.654,88.617,88.617,417799999.0
2006-08-25 21:03:00,88.625,88.627,88.605,88.61,451399999.0
2006-08-25 21:04:00,88.599,88.619,88.565,88.588,381100000.0
2006-08-25 21:05:00,88.582,88.603,88.555,88.579,758299993.0
2006-08-25 21:06:00,88.609,88.622,88.594,88.602,541799998.0
2006-08-25 21:07:00,88.625,88.636,88.597,88.604,715900003.0
2006-08-25 21:08:00,88.614,88.639,88.606,88.625,952899989.0
2006-08-25 21:09:00,88.628,88.643,88.613,88.621,348300004.0
2006-08-25 21:10:00,88.632,88.632,88.588,88.603,605900002.0
2006-08-25 21:11:00,88.628,88.636,88.607,88.607,607000000.0
2006-08-25 21:12:00,88.63,88.639,88.613,88.618,274400002.0
2006-08-25 21:13:00,88.611,88.63,88.6,88.618,411899999.0
2006-08-25 21:14:00,88.615,88.617,88.589,88.593,552199998.0
2006-08-25 21:15:00,88.59,88.625,88.586,88.609,980799996.0
2006-08-25 21:16:00,88.591,88.626,88.591,88.622,767500000.0
2006-08-25 21:17:00,88.614,88.639,88.602,88.63,731499997.0
2006-08-25 21:18:00,88.632,88.636,88.596,88.618,597200001.0
2006-08-25 21:19:00,88.609,88.634,88.603,88.633,789399993.0
2006-08-25 21:20:00,88.638,88.644,88.608,88.622,1305299986.0
2006-08-25 21:21:00,88.61,88.626,88.599,88.617,1015900000.0
2006-08-25 21:22:00,88.606,88.631,88.603,88.629,773899999.0
2006-08-25 21:23:00,88.631,88.633,88.604,88.615,977999998.0
2006-08-25 21:24:00,88.618,88.637,88.605,88.626,711500001.0
2006-08-25 21:25:00,88.63,88.647,88.613,88.641,1114499993.0
2006-08-25 21:26:00,88.633,88.672,88.633,88.672,327199998.0
2006-08-25 21:27:00,88.662,88.676,88.651,88.666,463099995.0
2006-08-25 21:28:00,88.633,88.657,88.626,88.643,303099999.0
2006-08-25 21:29:00,88.632,88.655,88.632,88.65,636600001.0
2006-08-25 21:30:00,88.649,88.668,88.636,88.636,438099999.0
2006-08-25 21:31:00,88.673,88.681,88.651,88.662,315700000.0
2006-08-25 21:32:00,88.658,88.67,88.644,88.661,349700003.0
2006-08-25 21:33:00,88.668,88.668,88.629,88.646,396400004.0
2006-08-25 21:34:00,88.675,88.675,88.65,88.65,220799997.0
2006-08-25 21:35:00,88.646,88.667,88.639,88.664,523599998.0
2006-08-25 21:36:00,88.663,88.665,88.635,88.643,500500003.0
2006-08-25 21:37:00,88.656,88.679,88.641,88.679,491500000.0
2006-08-25 21:38:00,88.666,88.685,88.661,88.661,173200001.0
2006-08-25 21:39:00,88.662,88.684,88.644,88.668,467400000.0
2006-08-25 21:40:00,88.638,88.673,88.638,88.66,417000001.0
2006-08-25 21:41:00,88.665,88.677,88.655,88.666,312400000.0
2006-08-25 21:42:00,88.656,88.706,88.656,88.706,353300002.0
2006-08-25 21:43:00,88.693,88.707,88.666,88.688,390700001.0
2006-08-25 21:44:00,88.66,88.69,88.659,88.69,997700002.0
2006-08-25 21:45:00,88.675,88.7,88.67,88.688,382500001.0
2006-08-25 21:46:00,88.668,88.683,88.661,88.676,206600001.0
2006-08-25 21:47:00,88.665,88.694,88.665,88.694,423899997.0
2006-08-25 21:48:00,88.683,88.697,88.659,88.677,552099998.0
2006-08-25 21:49:00,88.66,88.687,88.659,88.686,163500002.0
2006-08-25 21:50:00,88.671,88.698,88.671,88.686,103999999.0
2006-08-25 21:51:00,88.683,88.69,88.663,88.669,291599999.0
2006-08-25 21:52:00,88.683,88.685,88.66,88.66,156100002.0
2006-08-25 21:53:00,88.681,88.696,88.669,88.682,531299997.0
2006-08-25 21:54:00,88.673,88.704,88.673,88.699,199400001.0
2006-08-25 21:55:00,88.678,88.698,88.669,88.683,261200000.0
2006-08-25 21:56:00,88.681,88.694,88.663,88.663,354399998.0
2006-08-25 21:57:00,88.68,88.681,88.65,88.65,168000001.0
2006-08-25 21:58:00,88.657,88.678,88.657,88.675,241399996.0
2006-08-25 21:59:00,88.66,88.677,88.653,88.657,345899999.0
2006-08-25 22:00:00,88.676,88.686,88.662,88.667,584099997.0
2006-08-25 22:01:00,88.654,88.68,88.645,88.68,600900003.0
2006-08-25 22:02:00,88.66,88.685,88.648,88.685,567400002.0
2006-08-25 22:03:00,88.684,88.696,88.665,88.665,506499999.0
2006-08-25 22:04:00,88.68,88.69,88.659,88.677,695100004.0
2006-08-25 22:05:00,88.672,88.701,88.669,88.681,202699997.0
2006-08-25 22:06:00,88.675,88.687,88.656,88.675,197100002.0
2006-08-25 22:07:00,88.689,88.708,88.677,88.695,206699999.0
2006-08-25 22:08:00,88.687,88.704,88.682,88.697,143100003.0
2006-08-25 22:09:00,88.676,88.698,88.663,88.683,183799996.0
2006-08-25 22:10:00,88.687,88.687,88.653,88.663,195099998.0
2006-08-25 22:11:00,88.679,88.688,88.662,88.669,380699997.0
2006-08-25 22:12:00,88.689,88.701,88.675,88.682,270400000.0
2006-08-25 22:13:00,88.693,88.704,88.664,88.673,446700000.0
2006-08-25 22:14:00,88.683,88.69,88.661,88.661,435100001.0
2006-08-25 22:15:00,88.668,88.693,88.668,88.692,175799999.0
2006-08-25 22:16:00,88.683,88.699,88.662,88.687,491099994.0
2006-08-25 22:17:00,88.666,88.69,88.666,88.685,304000005.0
2006-08-25 22:18:00,88.685,88.69,88.663,88.668,402800000.0
2006-08-25 22:19:00,88.665,88.688,88.656,88.685,385299995.0
2006-08-25 22:20:00,88.67,88.695,88.668,88.683,258300002.0
2006-08-25 22:21:00,88.673,88.69,88.664,88.685,242400000.0
2006-08-25 22:22:00,88.676,88.695,88.671,88.685,293299996.0
2006-08-25 22:23:00,88.668,88.69,88.665,88.672,500100000.0
2006-08-25 22:24:00,88.683,88.695,88.666,88.673,357799996.0
2006-08-25 22:25:00,88.669,88.69,88.669,88.688,158300001.0
2006-08-25 22:26:00,88.673,88.703,88.669,88.703,169100002.0
2006-08-25 22:27:00,88.689,88.71,88.676,88.705,635100000.0
2006-08-25 22:28:00,88.703,88.703,88.677,88.689,300600000.0
2006-08-25 22:29:00,88.689,88.697,88.657,88.679,226899998.0
2006-08-25 22:30:00,88.697,88.701,88.659,88.672,114699998.0
2006-08-25 22:31:00,88.676,88.693,88.652,88.68,571300001.0
2006-08-25 22:32:00,88.671,88.696,88.663,88.685,236699998.0
2006-08-25 22:33:00,88.693,88.706,88.667,88.679,593999994.0
2006-08-25 22:34:00,88.686,88.71,88.676,88.685,540200000.0
2006-08-25 22:35:00,88.694,88.717,88.676,88.698,259400003.0
2006-08-25 22:36:00,88.699,88.723,88.699,88.719,479700001.0
2006-08-25 22:37:00,88.71,88.725,88.691,88.716,297799999.0
2006-08-25 22:38:00,88.736,88.76,88.723,88.747,193800002.0
2006-08-25 22:39:00,88.755,88.76,88.727,88.73,295399998.0
2006-08-25 22:40:00,88.738,88.772,88.738,88.769,182200000.0
2006-08-25 22:41:00,88.765,88.78,88.746,88.76,335000002.0
2006-08-25 22:42:00,88.777,88.779,88.747,88.75,161199999.0
2006-08-25 22:43:00,88.775,88.784,88.747,88.769,247100001.0
2006-08-25 22:44:00,88.745,88.772,88.74,88.766,389399996.0
2006-08-25 22:45:00,88.751,88.785,88.738,88.773,411999999.0
2006-08-25 22:46:00,88.757,88.761,88.718,88.718,230200000.0
2006-08-25 22:47:00,88.762,88.764,88.732,88.732,209099997.0
2006-08-25 22:48:00,88.753,88.774,88.736,88.76,373699999.0
2006-08-25 22:49:00,88.733,88.766,88.719,88.754,283100001.0
2006-08-25 22:50:00,88.725,88.755,88.715,88.752,256799997.0
2006-08-25 22:51:00,88.73,88.771,88.73,88.755,232599999.0
2006-08-25 22:52:00,88.756,88.767,88.736,88.745,201300000.0
2006-08-25 22:53:00,88.752,88.766,88.714,88.75,690199999.0
2006-08-25 22:54:00,88.725,88.751,88.718,88.743,382200005.0
2006-08-25 22:55:00,88.747,88.766,88.731,88.733,277500001.0
2006-08-25 22:56:00,88.761,88.775,88.743,88.756,197300000.0
2006-08-25 22:57:00,88.772,88.772,88.703,88.738,322800000.0
2006-08-25 22:58:00,88.765,88.765,88.704,88.741,154299998.0
2006-08-25 22:59:00,88.765,88.775,88.692,88.735,535100001.0
2006-08-25 23:00:00,88.81,88.82,88.78,88.79,305799999.0
2006-08-25 23:01:00,88.8,88.82,88.8,88.82,305799999.0
2006-08-25 23:02:00,88.83,88.85,88.8,88.82,305799999.0
2006-08-25 23:03:00,88.8,88.8,88.79,88.8,305799999.0
2006-08-25 23:04:00,88.79,88.79,88.76,88.78,305799999.0
2006-08-25 23:05:00,88.79,88.83,88.79,88.81,305799999.0
2006-08-25 23:06:00,88.85,88.89,88.85,88.87,305799999.0
2006-08-25 23:07:00,88.87,88.87,88.83,88.83,305799999.0
2006-08-25 23:08:00,88.83,88.87,88.83,88.85,305799999.0
2006-08-25 23:09:00,88.83,88.87,88.83,88.83,305799999.0
2006-08-25 23:10:00,88.86,88.86,88.86,88.86,305799999.0
2006-08-25 23:11:00,88.85,88.85,88.83,88.83,305799999.0
2006-08-25 23:12:00,88.82,88.82,88.82,88.82,305799999.0
2006-08-25 23:13:00,88.83,88.85,88.76,88.76,305799999.0
2006-08-25 23:15:00,88.75,88.87,88.75,88.87,305799999.0
2006-08-25 23:16:00,88.79,88.79,88.79,88.79,305799999.0
2006-08-25 23:17:00,88.75,88.75,88.75,88.75,305799999.0
2006-08-25 23:18:00,88.84,88.84,88.84,88.84,305799999.0
2006-08-25 23:19:00,88.81,88.81,88.81,88.81,305799999.0
2006-08-25 23:20:00,88.73,88.73,88.73,88.73,305799999.0
2006-08-25 23:23:00,88.84,88.84,88.74,88.74,305799999.0
2006-08-25 23:24:00,88.89,88.89,88.89,88.89,305799999.0
2006-08-25 23:25:00,88.85,88.85,88.85,88.85,305799999.0
2006-08-25 23:26:00,88.74,88.74,88.74,88.74,305799999.0
2006-08-25 23:29:00,88.84,88.84,88.8,88.8,305799999.0
2006-08-25 23:30:00,88.82,88.82,88.82,88.82,305799999.0
2006-08-25 23:31:00,88.91,88.91,88.87,88.87,305799999.0
2006-08-25 23:32:00,88.81,88.81,88.81,88.81,305799999.0
2006-08-25 23:33:00,88.9,88.9,88.9,88.9,305799999.0
2006-08-25 23:34:00,88.82,88.82,88.82,88.82,305799999.0
2006-08-25 23:35:00,88.92,88.92,88.9,88.9,305799999.0
2006-08-25 23:37:00,88.86,88.86,88.81,88.81,305799999.0
2006-08-25 23:38:00,88.77,88.77,88.77,88.77,305799999.0
2006-08-25 23:39:00,88.87,88.87,88.87,88.87,305799999.0
2006-08-25 23:41:00,88.84,88.84,88.84,88.84,305799999.0
2006-08-25 23:42:00,88.7,88.7,88.7,88.7,305799999.0
2006-08-25 23:43:00,88.81,88.81,88.73,88.73,305799999.0
2006-08-25 23:45:00,88.81,88.81,88.71,88.71,305799999.0
2006-08-25 23:46:00,88.87,88.87,88.74,88.74,305799999.0
2006-08-25 23:47:00,88.85,88.85,88.85,88.85,305799999.0
2006-08-25 23:48:00,88.81,88.81,88.81,88.81,305799999.0
2006-08-25 23:49:00,88.85,88.85,88.83,88.83,305799999.0
2006-08-25 23:51:00,88.85,88.85,88.85,88.85,305799999.0
2006-08-25 23:53:00,88.85,88.85,88.81,88.81,305799999.0
2006-08-25 23:54:00,88.86,88.86,88.86,88.86,305799999.0
2006-08-25 23:55:00,88.85,88.85,88.85,88.85,305799999.0
2006-08-25 23:56:00,88.86,88.86,88.86,88.86,305799999.0
2006-08-25 23:57:00,88.85,88.85,88.85,88.85,305799999.0
2006-08-25 23:59:00,88.85,88.85,88.81,88.81,305799999.0
2006-08-27 23:00:00,88.698,88.711,88.674,88.701,305799999.0
2006-08-27 23:01:00,88.689,88.711,88.617,88.689,211800000.0
2006-08-27 23:02:00,88.688,88.7,88.665,88.682,135600000.0
2006-08-27 23:03:00,88.675,88.702,88.66,88.68,294699997.0
2006-08-27 23:04:00,88.687,88.721,88.687,88.721,207800000.0
2006-08-27 23:05:00,88.725,88.727,88.684,88.684,122600000.0
2006-08-27 23:06:00,88.676,88.717,88.667,88.678,261700001.0
2006-08-27 23:07:00,88.714,88.717,88.674,88.682,242999999.0
2006-08-27 23:08:00,88.691,88.719,88.691,88.712,56400000.0
2006-08-27 23:09:00,88.704,88.704,88.659,88.661,224799999.0
2006-08-27 23:10:00,88.684,88.724,88.668,88.724,260700001.0
2006-08-27 23:11:00,88.73,88.739,88.688,88.696,205800003.0
2006-08-27 23:12:00,88.705,88.72,88.694,88.707,206699999.0
2006-08-27 23:13:00,88.704,88.729,88.687,88.702,153100002.0
2006-08-27 23:14:00,88.718,88.735,88.717,88.735,337799999.0
2006-08-27 23:15:00,88.739,88.748,88.698,88.706,216800001.0
2006-08-27 23:16:00,88.72,88.74,88.7,88.74,228500000.0
2006-08-27 23:17:00,88.708,88.754,88.703,88.746,263600005.0
2006-08-27 23:18:00,88.721,88.751,88.701,88.702,186599998.0
2006-08-27 23:19:00,88.701,88.726,88.672,88.7,105700000.0
2006-08-27 23:20:00,88.711,88.754,88.697,88.697,267100003.0
2006-08-27 23:21:00,88.703,88.741,88.694,88.707,230100001.0
2006-08-27 23:22:00,88.728,88.744,88.694,88.712,170100001.0
2006-08-27 23:23:00,88.717,88.751,88.683,88.705,285100004.0
2006-08-27 23:24:00,88.698,88.748,88.685,88.738,230199997.0
2006-08-27 23:25:00,88.716,88.743,88.716,88.743,121899997.0
2006-08-27 23:26:00,88.743,88.764,88.709,88.709,183999999.0
2006-08-27 23:27:00,88.728,88.75,88.7,88.71,187899999.0
2006-08-27 23:28:00,88.732,88.758,88.727,88.727,139500003.0
2006-08-27 23:29:00,88.729,88.759,88.698,88.713,215499996.0
2006-08-27 23:30:00,88.697,88.716,88.693,88.715,219699999.0
2006-08-27 23:31:00,88.719,88.772,88.712,88.772,163999997.0
2006-08-27 23:32:00,88.74,88.767,88.726,88.731,160200000.0
2006-08-27 23:33:00,88.72,88.732,88.693,88.704,151700000.0
2006-08-27 23:34:00,88.714,88.801,88.714,88.771,281499995.0
2006-08-27 23:35:00,88.769,88.801,88.759,88.776,191400000.0
2006-08-27 23:36:00,88.801,88.801,88.749,88.753,228200000.0
2006-08-27 23:37:00,88.775,88.795,88.766,88.785,193900000.0
2006-08-27 23:38:00,88.782,88.805,88.768,88.78,228499997.0
2006-08-27 23:39:00,88.78,88.806,88.732,88.774,164299999.0
2006-08-27 23:40:00,88.804,88.804,88.763,88.771,243999998.0
2006-08-27 23:41:00,88.774,88.787,88.754,88.779,227499998.0
2006-08-27 23:42:00,88.79,88.803,88.768,88.77,216300001.0
2006-08-27 23:43:00,88.786,88.809,88.768,88.791,166499999.0
2006-08-27 23:44:00,88.802,88.803,88.778,88.78,181199999.0
2006-08-27 23:45:00,88.781,88.799,88.762,88.762,199100002.0
2006-08-27 23:46:00,88.778,88.79,88.754,88.764,238099997.0
2006-08-27 23:47:00,88.761,88.785,88.748,88.751,176800000.0
2006-08-27 23:48:00,88.758,88.795,88.745,88.753,232699996.0
2006-08-27 23:49:00,88.781,88.811,88.764,88.794,226399998.0
2006-08-27 23:50:00,88.796,88.824,88.796,88.811,128600003.0
2006-08-27 23:51:00,88.762,88.816,88.762,88.778,124800001.0
2006-08-27 23:52:00,88.779,88.8,88.753,88.753,200699997.0
2006-08-27 23:53:00,88.809,88.813,88.775,88.8,197899997.0
2006-08-27 23:54:00,88.786,88.811,88.784,88.794,220299999.0
2006-08-27 23:55:00,88.795,88.824,88.781,88.79,236100001.0
2006-08-27 23:56:00,88.8,88.825,88.779,88.779,196600003.0
2006-08-27 23:57:00,88.783,88.803,88.766,88.781,122399998.0
2006-08-27 23:58:00,88.744,88.813,88.744,88.811,184999999.0
2006-08-27 23:59:00,88.807,88.812,88.769,88.769,242999999.0
2006-08-28 00:00:00,88.792,88.81,88.771,88.775,248600000.0
2006-08-28 00:01:00,88.784,88.82,88.776,88.8,201300000.0
2006-08-28 00:02:00,88.788,88.842,88.784,88.842,146299998.0
2006-08-28 00:03:00,88.794,88.825,88.782,88.785,166600000.0
2006-08-28 00:04:00,88.803,88.817,88.777,88.787,173200000.0
2006-08-28 00:05:00,88.798,88.831,88.787,88.806,256499996.0
2006-08-28 00:06:00,88.784,88.81,88.777,88.798,200900000.0
2006-08-28 00:07:00,88.794,88.822,88.794,88.809,149100001.0
2006-08-28 00:08:00,88.788,88.818,88.769,88.798,205499999.0
2006-08-28 00:09:00,88.813,88.82,88.786,88.804,205500002.0
2006-08-28 00:10:00,88.763,88.795,88.753,88.793,189700003.0
2006-08-28 00:11:00,88.794,88.812,88.762,88.762,149900000.0
2006-08-28 00:12:00,88.787,88.793,88.768,88.768,266900000.0
2006-08-28 00:13:00,88.795,88.814,88.75,88.75,269500002.0
2006-08-28 00:14:00,88.784,88.805,88.769,88.782,234599995.0
2006-08-28 00:15:00,88.773,88.797,88.747,88.773,118300000.0
2006-08-28 00:16:00,88.77,88.778,88.744,88.758,262699996.0
2006-08-28 00:17:00,88.795,88.795,88.765,88.767,115000000.0
2006-08-28 00:18:00,88.779,88.81,88.767,88.789,250500004.0
2006-08-28 00:19:00,88.791,88.817,88.789,88.802,198299999.0
2006-08-28 00:20:00,88.755,88.793,88.755,88.779,122200000.0
2006-08-28 00:21:00,88.752,88.791,88.752,88.785,175000000.0
2006-08-28 00:22:00,88.775,88.786,88.755,88.759,260599994.0
2006-08-28 00:23:00,88.765,88.795,88.765,88.789,297000000.0
2006-08-28 00:24:00,88.779,88.788,88.747,88.747,230099997.0
2006-08-28 00:25:00,88.772,88.793,88.751,88.775,261399994.0
2006-08-28 00:26:00,88.757,88.784,88.754,88.767,175999997.0
2006-08-28 00:27:00,88.787,88.806,88.756,88.757,195800000.0
2006-08-28 00:28:00,88.75,88.769,88.747,88.767,194399998.0
2006-08-28 00:29:00,88.771,88.777,88.738,88.762,265799999.0
2006-08-28 00:30:00,88.748,88.792,88.744,88.746,132000000.0
2006-08-28 00:31:00,88.77,88.786,88.745,88.745,181999999.0
2006-08-28 00:32:00,88.743,88.78,88.737,88.745,150900001.0
2006-08-28 00:33:00,88.743,88.765,88.733,88.747,135599999.0
2006-08-28 00:34:00,88.733,88.757,88.723,88.723,217899996.0
2006-08-28 00:35:00,88.735,88.765,88.733,88.75,204500000.0
2006-08-28 00:36:00,88.762,88.763,88.73,88.748,195100000.0
2006-08-28 00:37:00,88.722,88.766,88.702,88.719,193899996.0
2006-08-28 00:38:00,88.739,88.748,88.689,88.713,408400004.0
2006-08-28 00:39:00,88.708,88.742,88.691,88.726,240299998.0
2006-08-28 00:40:00,88.683,88.747,88.683,88.723,272799998.0
2006-08-28 00:41:00,88.742,88.756,88.691,88.699,243100000.0
2006-08-28 00:42:00,88.695,88.792,88.681,88.736,215400000.0
2006-08-28 00:43:00,88.746,88.811,88.729,88.788,184100000.0
2006-08-28 00:44:00,88.766,88.766,88.731,88.734,225799997.0
2006-08-28 00:45:00,88.761,88.765,88.709,88.709,119100000.0
2006-08-28 00:46:00,88.763,88.79,88.761,88.771,138900001.0
2006-08-28 00:47:00,88.753,88.78,88.74,88.768,139000000.0
2006-08-28 00:48:00,88.765,88.78,88.746,88.746,158600001.0
2006-08-28 00:49:00,88.777,88.783,88.734,88.747,156100000.0
2006-08-28 00:50:00,88.76,88.783,88.745,88.769,183200001.0
2006-08-28 00:51:00,88.745,88.779,88.729,88.729,213700002.0
2006-08-28 00:52:00,88.717,88.753,88.711,88.74,158000002.0
2006-08-28 00:53:00,88.74,88.762,88.726,88.748,253699999.0
2006-08-28 00:54:00,88.757,88.776,88.75,88.75,192399999.0
2006-08-28 00:55:00,88.77,88.78,88.738,88.749,264599999.0
2006-08-28 00:56:00,88.717,88.766,88.717,88.74,215700000.0
2006-08-28 00:57:00,88.743,88.757,88.726,88.729,122600000.0
2006-08-28 00:58:00,88.735,88.77,88.718,88.748,246800001.0
2006-08-28 00:59:00,88.777,88.777,88.707,88.707,138800000.0
2006-08-28 01:00:00,88.727,88.761,88.71,88.725,182500000.0
2006-08-28 01:01:00,88.755,88.765,88.727,88.741,240999999.0
2006-08-28 01:02:00,88.719,88.77,88.719,88.77,147500002.0
2006-08-28 01:03:00,88.768,88.768,88.733,88.739,197100000.0
2006-08-28 01:04:00,88.771,88.771,88.734,88.738,264399996.0
2006-08-28 01:05:00,88.757,88.758,88.734,88.743,248999997.0
2006-08-28 01:06:00,88.766,88.77,88.734,88.756,187399995.0
2006-08-28 01:07:00,88.759,88.774,88.75,88.774,134400000.0
2006-08-28 01:08:00,88.772,88.78,88.752,88.756,277199994.0
2006-08-28 01:09:00,88.754,88.774,88.748,88.768,253899995.0
2006-08-28 01:10:00,88.762,88.765,88.745,88.754,103700000.0
2006-08-28 01:11:00,88.76,88.762,88.739,88.744,190400000.0
2006-08-28 01:12:00,88.772,88.772,88.742,88.742,142999999.0
2006-08-28 01:13:00,88.755,88.755,88.734,88.736,193800000.0
2006-08-28 01:14:00,88.747,88.756,88.731,88.737,293399996.0
2006-08-28 01:15:00,88.726,88.755,88.726,88.748,169700000.0
2006-08-28 01:16:00,88.736,88.752,88.726,88.742,92300000.0
2006-08-28 01:17:00,88.75,88.75,88.723,88.725,206500001.0
2006-08-28 01:18:00,88.739,88.753,88.707,88.716,215599998.0
2006-08-28 01:19:00,88.745,88.752,88.717,88.742,180299999.0
2006-08-28 01:20:00,88.749,88.762,88.734,88.747,191699999.0
2006-08-28 01:21:00,88.772,88.772,88.742,88.745,191199998.0
2006-08-28 01:22:00,88.748,88.771,88.748,88.765,122900001.0
2006-08-28 01:23:00,88.753,88.776,88.744,88.767,175900001.0
2006-08-28 01:24:00,88.768,88.768,88.738,88.738,118700000.0
2006-08-28 01:25:00,88.759,88.767,88.745,88.749,277199996.0
2006-08-28 01:26:00,88.767,88.774,88.736,88.759,176400000.0
2006-08-28 01:27:00,88.761,88.775,88.753,88.772,121299998.0
2006-08-28 01:28:00,88.776,88.791,88.766,88.767,140499998.0
2006-08-28 01:29:00,88.769,88.784,88.755,88.767,164600002.0
2006-08-28 01:30:00,88.738,88.758,88.719,88.734,122199999.0
2006-08-28 01:31:00,88.735,88.746,88.717,88.724,370600000.0
2006-08-28 01:32:00,88.72,88.743,88.711,88.724,210999998.0
2006-08-28 01:33:00,88.716,88.737,88.704,88.737,163899999.0
2006-08-28 01:34:00,88.692,88.737,88.692,88.729,203699999.0
2006-08-28 01:35:00,88.719,88.731,88.706,88.726,133700000.0
2006-08-28 01:36:00,88.715,88.728,88.687,88.7,213499997.0
2006-08-28 01:37:00,88.703,88.713,88.681,88.697,207799998.0
2006-08-28 01:38:00,88.709,88.74,88.709,88.732,161800000.0
2006-08-28 01:39:00,88.703,88.722,88.69,88.708,75200000.0
2006-08-28 01:40:00,88.694,88.709,88.673,88.688,353999995.0
2006-08-28 01:41:00,88.697,88.706,88.682,88.687,211800000.0
2006-08-28 01:42:00,88.695,88.708,88.682,88.698,210300000.0
2006-08-28 01:43:00,88.682,88.703,88.673,88.698,209999997.0
2006-08-28 01:44:00,88.673,88.709,88.673,88.699,140800001.0
2006-08-28 01:45:00,88.693,88.717,88.683,88.702,233699997.0
2006-08-28 01:46:00,88.69,88.707,88.684,88.689,214799998.0
2006-08-28 01:47:00,88.707,88.713,88.688,88.696,189099997.0
2006-08-28 01:48:00,88.7,88.71,88.684,88.69,128300000.0
2006-08-28 01:49:00,88.68,88.7,88.668,88.68,229599999.0
2006-08-28 01:50:00,88.664,88.683,88.662,88.682,261300000.0
2006-08-28 01:51:00,88.664,88.678,88.652,88.669,168199998.0
2006-08-28 01:52:00,88.672,88.681,88.657,88.659,278400002.0
2006-08-28 01:53:00,88.666,88.699,88.666,88.696,120700001.0
2006-08-28 01:54:00,88.693,88.7,88.663,88.663,164400000.0
2006-08-28 01:55:00,88.681,88.692,88.667,88.679,122599999.0
2006-08-28 01:56:00,88.688,88.694,88.668,88.672,89799999.0
2006-08-28 01:57:00,88.693,88.705,88.673,88.702,213700002.0
2006-08-28 01:58:00,88.687,88.703,88.682,88.695,107399998.0
2006-08-28 01:59:00,88.69,88.697,88.668,88.675,332599996.0
2006-08-28 02:00:00,88.695,88.695,88.667,88.692,179800000.0
2006-08-28 02:01:00,88.693,88.693,88.66,88.665,270100001.0
2006-08-28 02:02:00,88.685,88.69,88.653,88.653,103699999.0
2006-08-28 02:03:00,88.663,88.686,88.646,88.685,182500000.0
2006-08-28 02:04:00,88.669,88.698,88.667,88.694,228800001.0
2006-08-28 02:05:00,88.678,88.68,88.651,88.66,156599999.0
2006-08-28 02:06:00,88.675,88.676,88.654,88.657,201000000.0
2006-08-28 02:07:00,88.674,88.692,88.663,88.685,241799997.0
2006-08-28 02:08:00,88.689,88.695,88.672,88.672,198400000.0
2006-08-28 02:09:00,88.692,88.697,88.675,88.683,116400001.0
2006-08-28 02:10:00,88.688,88.698,88.673,88.687,181000006.0
2006-08-28 02:11:00,88.678,88.696,88.673,88.69,239900002.0
2006-08-28 02:12:00,88.69,88.693,88.669,88.67,221000000.0
2006-08-28 02:13:00,88.667,88.686,88.667,88.683,164800001.0
2006-08-28 02:14:00,88.681,88.699,88.674,88.676,251200001.0
2006-08-28 02:15:00,88.701,88.714,88.676,88.685,269599995.0
2006-08-28 02:16:00,88.695,88.7,88.67,88.686,178600000.0
2006-08-28 02:17:00,88.683,88.698,88.668,88.693,154899999.0
2006-08-28 02:18:00,88.681,88.704,88.681,88.696,168099999.0
2006-08-28 02:19:00,88.69,88.701,88.67,88.69,269000000.0
2006-08-28 02:20:00,88.686,88.7,88.671,88.695,190199998.0
2006-08-28 02:21:00,88.703,88.708,88.68,88.689,233699999.0
2006-08-28 02:22:00,88.698,88.699,88.68,88.684,162000002.0
2006-08-28 02:23:00,88.698,88.724,88.698,88.722,151200000.0
2006-08-28 02:24:00,88.727,88.732,88.705,88.72,172199998.0
2006-08-28 02:25:00,88.697,88.722,88.696,88.719,262099996.0
2006-08-28 02:26:00,88.712,88.739,88.704,88.721,176500000.0
2006-08-28 02:27:00,88.747,88.747,88.722,88.722,316999999.0
2006-08-28 02:28:00,88.74,88.749,88.722,88.741,234499998.0
2006-08-28 02:29:00,88.728,88.749,88.723,88.729,175900003.0
2006-08-28 02:30:00,88.751,88.751,88.707,88.715,170500000.0
2006-08-28 02:31:00,88.726,88.74,88.711,88.721,256599997.0
2006-08-28 02:32:00,88.735,88.761,88.734,88.749,195300001.0
2006-08-28 02:33:00,88.737,88.737,88.709,88.709,223599999.0
2006-08-28 02:34:00,88.698,88.733,88.698,88.733,167100002.0
2006-08-28 02:35:00,88.721,88.744,88.716,88.734,155499998.0
2006-08-28 02:36:00,88.737,88.74,88.715,88.715,97399999.0
2006-08-28 02:37:00,88.708,88.738,88.707,88.722,167300003.0
2006-08-28 02:38:00,88.725,88.728,88.701,88.702,174099999.0
2006-08-28 02:39:00,88.722,88.728,88.693,88.693,221600000.0
2006-08-28 02:40:00,88.718,88.738,88.718,88.726,164400001.0
2006-08-28 02:41:00,88.724,88.724,88.687,88.701,152000000.0
2006-08-28 02:42:00,88.722,88.729,88.699,88.701,176699995.0
2006-08-28 02:43:00,88.719,88.721,88.674,88.694,192600000.0
2006-08-28 02:44:00,88.723,88.726,88.702,88.702,231700001.0
2006-08-28 02:45:00,88.719,88.726,88.692,88.692,322900002.0
2006-08-28 02:46:00,88.711,88.725,88.698,88.714,194200001.0
2006-08-28 02:47:00,88.708,88.708,88.682,88.691,227899997.0
2006-08-28 02:48:00,88.696,88.715,88.692,88.712,171699997.0
2006-08-28 02:49:00,88.709,88.73,88.698,88.706,196100006.0
2006-08-28 02:50:00,88.716,88.73,88.701,88.719,252800003.0
2006-08-28 02:51:00,88.724,88.724,88.698,88.702,126899999.0
2006-08-28 02:52:00,88.714,88.729,88.696,88.696,161800002.0
2006-08-28 02:53:00,88.708,88.723,88.691,88.707,290899998.0
2006-08-28 02:54:00,88.684,88.733,88.684,88.733,103399999.0
2006-08-28 02:55:00,88.713,88.742,88.709,88.742,131500001.0
2006-08-28 02:56:00,88.725,88.742,88.717,88.734,251999995.0
2006-08-28 02:57:00,88.733,88.756,88.72,88.756,196200000.0
2006-08-28 02:58:00,88.755,88.762,88.736,88.741,178799998.0
2006-08-28 02:59:00,88.741,88.765,88.736,88.765,131199997.0
2006-08-28 03:00:00,88.76,88.762,88.736,88.748,91600000.0
2006-08-28 03:01:00,88.74,88.76,88.737,88.757,110699998.0
2006-08-28 03:02:00,88.757,88.766,88.743,88.764,198800001.0
2006-08-28 03:03:00,88.766,88.774,88.748,88.757,278799995.0
2006-08-28 03:04:00,88.754,88.773,88.743,88.773,123100001.0
2006-08-28 03:05:00,88.756,88.775,88.751,88.751,192900002.0
2006-08-28 03:06:00,88.762,88.78,88.76,88.775,198099997.0
2006-08-28 03:07:00,88.764,88.783,88.754,88.772,204500001.0
2006-08-28 03:08:00,88.771,88.783,88.76,88.777,237000002.0
2006-08-28 03:09:00,88.746,88.765,88.74,88.748,199899997.0
2006-08-28 03:10:00,88.761,88.767,88.737,88.747,197400001.0
2006-08-28 03:11:00,88.765,88.769,88.748,88.752,188800001.0
2006-08-28 03:12:00,88.756,88.77,88.732,88.744,304800002.0
2006-08-28 03:13:00,88.747,88.769,88.747,88.747,151199999.0
2006-08-28 03:14:00,88.757,88.766,88.738,88.758,201300000.0
2006-08-28 03:15:00,88.747,88.763,88.738,88.763,104100000.0
2006-08-28 03:16:00,88.758,88.768,88.737,88.755,190700000.0
2006-08-28 03:17:00,88.755,88.78,88.753,88.772,266100000.0
2006-08-28 03:18:00,88.771,88.783,88.761,88.766,203400000.0
2006-08-28 03:19:00,88.776,88.782,88.752,88.752,127100000.0
2006-08-28 03:20:00,88.761,88.775,88.745,88.765,216299998.0
2006-08-28 03:21:00,88.776,88.778,88.752,88.752,74900001.0
2006-08-28 03:22:00,88.785,88.786,88.757,88.757,166399998.0
2006-08-28 03:23:00,88.772,88.773,88.753,88.759,252200002.0
2006-08-28 03:24:00,88.765,88.773,88.74,88.74,170400000.0
2006-08-28 03:25:00,88.753,88.771,88.748,88.767,286499997.0
2006-08-28 03:26:00,88.766,88.779,88.748,88.754,175900001.0
2006-08-28 03:27:00,88.783,88.79,88.766,88.766,84800001.0
2006-08-28 03:28:00,88.769,88.773,88.741,88.741,111099999.0
2006-08-28 03:29:00,88.747,88.775,88.739,88.763,244499997.0
2006-08-28 03:30:00,88.759,88.771,88.738,88.751,166000001.0
2006-08-28 03:31:00,88.738,88.759,88.735,88.756,175300000.0
2006-08-28 03:32:00,88.751,88.767,88.736,88.754,178699996.0
2006-08-28 03:33:00,88.733,88.761,88.728,88.74,213299999.0
2006-08-28 03:34:00,88.734,88.747,88.701,88.731,131000003.0
2006-08-28 03:35:00,88.743,88.753,88.717,88.725,147900001.0
2006-08-28 03:36:00,88.742,88.743,88.717,88.723,141999999.0
2006-08-28 03:37:00,88.745,88.745,88.706,88.729,106199999.0
2006-08-28 03:38:00,88.725,88.743,88.725,88.728,215900000.0
2006-08-28 03:39:00,88.702,88.722,88.697,88.71,186100003.0
2006-08-28 03:40:00,88.707,88.723,88.695,88.705,262000000.0
2006-08-28 03:41:00,88.715,88.725,88.701,88.701,192300000.0
2006-08-28 03:42:00,88.717,88.72,88.697,88.717,228099999.0
2006-08-28 03:43:00,88.715,88.72,88.669,88.669,173000000.0
2006-08-28 03:44:00,88.71,88.723,88.693,88.714,277400001.0
2006-08-28 03:45:00,88.715,88.715,88.691,88.691,186600001.0
2006-08-28 03:46:00,88.685,88.706,88.682,88.7,236100001.0
2006-08-28 03:47:00,88.702,88.712,88.681,88.698,203900002.0
2006-08-28 03:48:00,88.708,88.72,88.696,88.705,174199997.0
2006-08-28 03:49:00,88.705,88.718,88.685,88.705,111800000.0
2006-08-28 03:50:00,88.679,88.725,88.679,88.725,108100000.0
2006-08-28 03:51:00,88.703,88.726,88.696,88.723,182400001.0
2006-08-28 03:52:00,88.697,88.728,88.697,88.724,107000001.0
2006-08-28 03:53:00,88.682,88.745,88.682,88.745,192099999.0
2006-08-28 03:54:00,88.747,88.749,88.717,88.717,57100001.0
2006-08-28 03:55:00,88.737,88.737,88.713,88.732,191399998.0
2006-08-28 03:56:00,88.709,88.728,88.693,88.706,294800000.0
2006-08-28 03:57:00,88.69,88.721,88.69,88.712,248400003.0
2006-08-28 03:58:00,88.693,88.743,88.693,88.743,159300001.0
2006-08-28 03:59:00,88.719,88.74,88.706,88.736,160900000.0
2006-08-28 04:00:00,88.729,88.763,88.726,88.753,270300000.0
2006-08-28 04:01:00,88.737,88.754,88.728,88.744,205299998.0
2006-08-28 04:02:00,88.751,88.751,88.725,88.744,181100001.0
2006-08-28 04:03:00,88.746,88.755,88.729,88.745,124300000.0
2006-08-28 04:04:00,88.75,88.752,88.723,88.732,265299996.0
2006-08-28 04:05:00,88.745,88.75,88.729,88.738,140900000.0
2006-08-28 04:06:00,88.723,88.744,88.705,88.73,243799998.0
2006-08-28 04:07:00,88.732,88.767,88.732,88.751,265000002.0
2006-08-28 04:08:00,88.753,88.757,88.731,88.732,163300001.0
2006-08-28 04:09:00,88.76,88.768,88.74,88.75,130300000.0
2006-08-28 04:10:00,88.755,88.77,88.744,88.77,86499999.0
2006-08-28 04:11:00,88.756,88.781,88.755,88.777,210899999.0
2006-08-28 04:12:00,88.779,88.781,88.749,88.763,182899999.0
2006-08-28 04:13:00,88.785,88.793,88.759,88.772,221200003.0
2006-08-28 04:14:00,88.79,88.79,88.768,88.771,185599999.0
2006-08-28 04:15:00,88.764,88.791,88.764,88.788,282099995.0
2006-08-28 04:16:00,88.78,88.793,88.763,88.78,306699999.0
2006-08-28 04:17:00,88.78,88.788,88.758,88.77,165300001.0
2006-08-28 04:18:00,88.791,88.791,88.759,88.764,151499998.0
2006-08-28 04:19:00,88.789,88.8,88.772,88.787,286700000.0
2006-08-28 04:20:00,88.783,88.795,88.767,88.79,205399997.0
2006-08-28 04:21:00,88.785,88.801,88.775,88.792,238600004.0
2006-08-28 04:22:00,88.785,88.785,88.756,88.763,110500000.0
2006-08-28 04:23:00,88.793,88.802,88.776,88.795,213800002.0
2006-08-28 04:24:00,88.784,88.795,88.761,88.782,120999999.0
2006-08-28 04:25:00,88.789,88.807,88.776,88.792,66700000.0
2006-08-28 04:26:00,88.786,88.806,88.77,88.78,126300001.0
2006-08-28 04:27:00,88.787,88.787,88.761,88.777,196100003.0
2006-08-28 04:28:00,88.759,88.783,88.758,88.783,233299995.0
2006-08-28 04:29:00,88.772,88.775,88.738,88.738,230599997.0
2006-08-28 04:30:00,88.75,88.774,88.75,88.774,237799998.0
2006-08-28 04:31:00,88.785,88.788,88.757,88.757,271400003.0
2006-08-28 04:32:00,88.765,88.776,88.746,88.766,194899998.0
2006-08-28 04:33:00,88.765,88.782,88.746,88.756,204000001.0
2006-08-28 04:34:00,88.767,88.78,88.753,88.78,235200002.0
2006-08-28 04:35:00,88.747,88.772,88.747,88.747,202900000.0
2006-08-28 04:36:00,88.777,88.778,88.753,88.755,101000001.0
2006-08-28 04:37:00,88.74,88.773,88.74,88.773,133100000.0
2006-08-28 04:38:00,88.779,88.788,88.758,88.776,144100002.0
2006-08-28 04:39:00,88.78,88.786,88.763,88.764,235299996.0
2006-08-28 04:40:00,88.772,88.788,88.758,88.773,200099997.0
2006-08-28 04:41:00,88.784,88.784,88.758,88.781,207600003.0
2006-08-28 04:42:00,88.795,88.802,88.774,88.777,296099999.0
2006-08-28 04:43:00,88.788,88.793,88.772,88.772,87400000.0
2006-08-28 04:44:00,88.793,88.802,88.773,88.784,203900000.0
2006-08-28 04:45:00,88.771,88.795,88.771,88.787,186100001.0
2006-08-28 04:46:00,88.781,88.784,88.759,88.771,132400000.0
2006-08-28 04:47:00,88.78,88.787,88.761,88.773,136900001.0
2006-08-28 04:48:00,88.78,88.783,88.754,88.767,166799997.0
2006-08-28 04:49:00,88.779,88.794,88.758,88.78,98500000.0
2006-08-28 04:50:00,88.77,88.801,88.77,88.779,172900000.0
2006-08-28 04:51:00,88.782,88.8,88.77,88.79,210799999.0
2006-08-28 04:52:00,88.802,88.803,88.779,88.782,190499996.0
2006-08-28 04:53:00,88.787,88.806,88.782,88.8,285199997.0
2006-08-28 04:54:00,88.784,88.805,88.774,88.803,262699999.0
2006-08-28 04:55:00,88.774,88.801,88.771,88.791,151700000.0
2006-08-28 04:56:00,88.779,88.8,88.779,88.8,119900000.0
2006-08-28 04:57:00,88.775,88.792,88.767,88.79,229899996.0
2006-08-28 04:58:00,88.776,88.792,88.755,88.777,116700000.0
2006-08-28 04:59:00,88.775,88.788,88.77,88.772,224299996.0
2006-08-28 05:00:00,88.792,88.792,88.765,88.776,199699998.0
2006-08-28 05:01:00,88.774,88.794,88.755,88.769,179199999.0
2006-08-28 05:02:00,88.764,88.778,88.759,88.774,253900001.0
2006-08-28 05:03:00,88.772,88.78,88.749,88.767,117399998.0
2006-08-28 05:04:00,88.762,88.802,88.759,88.802,154499999.0
2006-08-28 05:05:00,88.805,88.81,88.765,88.778,109500000.0
2006-08-28 05:06:00,88.771,88.795,88.74,88.752,193200000.0
2006-08-28 05:07:00,88.752,88.772,88.741,88.76,155599999.0
2006-08-28 05:08:00,88.762,88.797,88.762,88.78,184799999.0
2006-08-28 05:09:00,88.78,88.8,88.768,88.781,243500000.0
2006-08-28 05:10:00,88.767,88.795,88.767,88.789,124499999.0
2006-08-28 05:11:00,88.765,88.792,88.743,88.743,208699999.0
2006-08-28 05:12:00,88.788,88.789,88.76,88.771,121700000.0
2006-08-28 05:13:00,88.789,88.789,88.769,88.778,202600000.0
2006-08-28 05:14:00,88.765,88.791,88.756,88.781,229699995.0
2006-08-28 05:15:00,88.789,88.8,88.769,88.777,194399998.0
2006-08-28 05:16:00,88.788,88.827,88.768,88.805,163099999.0
2006-08-28 05:17:00,88.8,88.812,88.783,88.796,231199998.0
2006-08-28 05:18:00,88.787,88.788,88.77,88.77,100500000.0
2006-08-28 05:19:00,88.786,88.809,88.783,88.798,167299997.0
2006-08-28 05:20:00,88.8,88.808,88.778,88.778,138299999.0
2006-08-28 05:21:00,88.781,88.812,88.781,88.809,236199999.0
2006-08-28 05:22:00,88.795,88.807,88.775,88.799,252699998.0
2006-08-28 05:23:00,88.788,88.823,88.788,88.819,226699999.0
2006-08-28 05:24:00,88.813,88.842,88.813,88.835,195399997.0
2006-08-28 05:25:00,88.828,88.85,88.814,88.836,169300001.0
2006-08-28 05:26:00,88.829,88.847,88.823,88.847,98000000.0
2006-08-28 05:27:00,88.854,88.867,88.823,88.844,146800000.0
2006-08-28 05:28:00,88.863,88.882,88.835,88.867,218999997.0
2006-08-28 05:29:00,88.856,88.864,88.829,88.835,298799998.0
2006-08-28 05:30:00,88.834,88.851,88.817,88.832,186999998.0
2006-08-28 05:31:00,88.814,88.858,88.814,88.841,194799999.0
2006-08-28 05:32:00,88.834,88.852,88.818,88.835,154399999.0
2006-08-28 05:33:00,88.847,88.862,88.823,88.832,303900004.0
2006-08-28 05:34:00,88.82,88.836,88.801,88.808,216499999.0
2006-08-28 05:35:00,88.802,88.814,88.788,88.793,263000003.0
2006-08-28 05:36:00,88.793,88.818,88.779,88.799,262800001.0
2006-08-28 05:37:00,88.783,88.818,88.78,88.793,154500000.0
2006-08-28 05:38:00,88.799,88.811,88.784,88.794,201499999.0
2006-08-28 05:39:00,88.806,88.814,88.79,88.791,181000000.0
2006-08-28 05:40:00,88.788,88.824,88.788,88.824,175900002.0
2006-08-28 05:41:00,88.823,88.83,88.804,88.812,306000001.0
2006-08-28 05:42:00,88.829,88.829,88.787,88.787,86700002.0
2006-08-28 05:43:00,88.804,88.814,88.789,88.799,94899999.0
2006-08-28 05:44:00,88.794,88.823,88.784,88.822,210800000.0
2006-08-28 05:45:00,88.809,88.83,88.804,88.83,145499999.0
2006-08-28 05:46:00,88.802,88.828,88.802,88.82,105800000.0
2006-08-28 05:47:00,88.809,88.825,88.787,88.809,181300002.0
2006-08-28 05:48:00,88.801,88.823,88.792,88.809,84799999.0
2006-08-28 05:49:00,88.789,88.814,88.785,88.805,213200002.0
2006-08-28 05:50:00,88.812,88.833,88.805,88.82,194699997.0
2006-08-28 05:51:00,88.81,88.83,88.803,88.821,166199998.0
2006-08-28 05:52:00,88.8,88.824,88.793,88.824,231300001.0
2006-08-28 05:53:00,88.825,88.83,88.798,88.798,238500003.0
2006-08-28 05:54:00,88.8,88.833,88.8,88.82,151200003.0
2006-08-28 05:55:00,88.804,88.828,88.798,88.819,90499999.0
2006-08-28 05:56:00,88.832,88.834,88.812,88.813,228000001.0
2006-08-28 05:57:00,88.84,88.84,88.809,88.817,109899999.0
2006-08-28 05:58:00,88.823,88.856,88.822,88.856,167800003.0
2006-08-28 05:59:00,88.856,88.857,88.83,88.83,141400000.0
2006-08-28 06:00:00,88.829,88.872,88.829,88.85,264099998.0
2006-08-28 06:01:00,88.857,88.857,88.831,88.831,157800001.0
2006-08-28 06:02:00,88.836,88.848,88.817,88.841,175200001.0
2006-08-28 06:03:00,88.835,88.854,88.815,88.841,286900002.0
2006-08-28 06:04:00,88.836,88.854,88.825,88.839,152200000.0
2006-08-28 06:05:00,88.839,88.854,88.826,88.852,154499999.0
2006-08-28 06:06:00,88.847,88.857,88.828,88.85,177899998.0
2006-08-28 06:07:00,88.842,88.867,88.841,88.858,194200001.0
2006-08-28 06:08:00,88.871,88.883,88.855,88.866,137499999.0
2006-08-28 06:09:00,88.88,88.889,88.864,88.874,237799998.0
2006-08-28 06:10:00,88.892,88.892,88.861,88.873,147299999.0
2006-08-28 06:11:00,88.881,88.883,88.86,88.866,167000002.0
2006-08-28 06:12:00,88.866,88.884,88.861,88.88,176999999.0
2006-08-28 06:13:00,88.876,88.886,88.853,88.865,150800001.0
2006-08-28 06:14:00,88.859,88.878,88.844,88.865,238900003.0
2006-08-28 06:15:00,88.857,88.878,88.851,88.878,209700002.0
2006-08-28 06:16:00,88.874,88.88,88.846,88.849,176400000.0
2006-08-28 06:17:00,88.852,88.871,88.835,88.859,242900000.0
2006-08-28 06:18:00,88.852,88.864,88.829,88.847,277599998.0
2006-08-28 06:19:00,88.829,88.86,88.829,88.86,283299997.0
2006-08-28 06:20:00,88.853,88.861,88.836,88.845,195799999.0
2006-08-28 06:21:00,88.865,88.873,88.845,88.86,152100001.0
2006-08-28 06:22:00,88.872,88.878,88.847,88.856,292599996.0
2006-08-28 06:23:00,88.878,88.889,88.864,88.864,112199999.0
2006-08-28 06:24:00,88.876,88.883,88.852,88.876,200200000.0
2006-08-28 06:25:00,88.875,88.891,88.869,88.879,291500003.0
2006-08-28 06:26:00,88.871,88.881,88.852,88.86,166700002.0
2006-08-28 06:27:00,88.868,88.894,88.868,88.89,82000000.0
2006-08-28 06:28:00,88.888,88.9,88.869,88.896,174599998.0
2006-08-28 06:29:00,88.907,88.93,88.877,88.908,179400001.0
2006-08-28 06:30:00,88.926,88.929,88.904,88.911,237000001.0
2006-08-28 06:31:00,88.925,88.934,88.908,88.914,108399998.0
2006-08-28 06:32:00,88.909,88.929,88.905,88.924,125399999.0
2006-08-28 06:33:00,88.926,88.929,88.907,88.907,258799998.0
2006-08-28 06:34:00,88.9,88.931,88.9,88.912,155000002.0
2006-08-28 06:35:00,88.91,88.915,88.889,88.902,193600002.0
2006-08-28 06:36:00,88.896,88.913,88.896,88.911,115599999.0
2006-08-28 06:37:00,88.896,88.914,88.896,88.911,156799997.0
2006-08-28 06:38:00,88.908,88.913,88.889,88.893,327799998.0
2006-08-28 06:39:00,88.89,88.911,88.881,88.9,134400000.0
2006-08-28 06:40:00,88.899,88.933,88.895,88.92,151399999.0
2006-08-28 06:41:00,88.908,88.929,88.902,88.919,189399998.0
2006-08-28 06:42:00,88.918,88.928,88.897,88.914,229000002.0
2006-08-28 06:43:00,88.914,88.927,88.903,88.922,266599998.0
2006-08-28 06:44:00,88.906,88.933,88.906,88.925,139999999.0
2006-08-28 06:45:00,88.908,88.92,88.895,88.898,164400002.0
2006-08-28 06:46:00,88.92,88.92,88.896,88.896,139100001.0
2006-08-28 06:47:00,88.905,88.913,88.887,88.893,142700002.0
2006-08-28 06:48:00,88.91,88.93,88.895,88.896,197599999.0
2006-08-28 06:49:00,88.899,88.922,88.898,88.922,173499998.0
2006-08-28 06:50:00,88.905,88.931,88.897,88.922,176799997.0
2006-08-28 06:51:00,88.923,88.923,88.898,88.898,184200002.0
2006-08-28 06:52:00,88.908,88.92,88.894,88.91,151199998.0
2006-08-28 06:53:00,88.91,88.912,88.888,88.893,220599996.0
2006-08-28 06:54:00,88.912,88.912,88.888,88.897,249600002.0
2006-08-28 06:55:00,88.905,88.909,88.89,88.892,70299999.0
2006-08-28 06:56:00,88.891,88.905,88.877,88.902,208600001.0
2006-08-28 06:57:00,88.897,88.9,88.88,88.882,113700000.0
2006-08-28 06:58:00,88.878,88.9,88.871,88.873,195700000.0
2006-08-28 06:59:00,88.895,88.895,88.862,88.882,187300000.0
2006-08-28 07:00:00,88.88,88.884,88.867,88.869,108399998.0
2006-08-28 07:01:00,88.869,88.876,88.854,88.855,150299999.0
2006-08-28 07:02:00,88.855,88.879,88.847,88.878,222099999.0
2006-08-28 07:03:00,88.854,88.871,88.844,88.851,136399999.0
2006-08-28 07:04:00,88.876,88.876,88.849,88.849,208000000.0
2006-08-28 07:05:00,88.85,88.878,88.85,88.87,230999999.0
2006-08-28 07:06:00,88.87,88.877,88.855,88.875,137599997.0
2006-08-28 07:07:00,88.868,88.868,88.823,88.848,223499997.0
2006-08-28 07:08:00,88.869,88.875,88.851,88.862,206099999.0
2006-08-28 07:09:00,88.845,88.879,88.845,88.872,249599999.0
2006-08-28 07:10:00,88.878,88.889,88.861,88.861,195800000.0
2006-08-28 07:11:00,88.883,88.889,88.865,88.865,151700002.0
2006-08-28 07:12:00,88.878,88.88,88.857,88.868,194099996.0
2006-08-28 07:13:00,88.861,88.877,88.855,88.874,164400000.0
2006-08-28 07:14:00,88.86,88.878,88.858,88.877,176900002.0
2006-08-28 07:15:00,88.848,88.875,88.842,88.865,152300001.0
2006-08-28 07:16:00,88.844,88.889,88.844,88.863,290199994.0
2006-08-28 07:17:00,88.87,88.87,88.842,88.846,133600002.0
2006-08-28 07:18:00,88.867,88.872,88.846,88.846,155400001.0
2006-08-28 07:19:00,88.851,88.865,88.836,88.865,251599998.0
2006-08-28 07:20:00,88.861,88.867,88.844,88.846,136400000.0
2006-08-28 07:21:00,88.843,88.862,88.837,88.851,132900001.0
2006-08-28 07:22:00,88.838,88.859,88.832,88.859,68199999.0
2006-08-28 07:23:00,88.851,88.861,88.834,88.834,261200001.0
2006-08-28 07:24:00,88.845,88.862,88.829,88.861,223500002.0
2006-08-28 07:25:00,88.842,88.873,88.842,88.862,370499998.0
2006-08-28 07:26:00,88.845,88.863,88.831,88.85,240100002.0
2006-08-28 07:27:00,88.849,88.849,88.819,88.839,152300000.0
2006-08-28 07:28:00,88.823,88.844,88.82,88.84,166900000.0
2006-08-28 07:29:00,88.831,88.845,88.822,88.842,179700001.0
2006-08-28 07:30:00,88.845,88.856,88.831,88.835,111600000.0
2006-08-28 07:31:00,88.845,88.854,88.826,88.837,261499999.0
2006-08-28 07:32:00,88.854,88.865,88.84,88.849,225699998.0
2006-08-28 07:33:00,88.851,88.857,88.828,88.829,221399999.0
2006-08-28 07:34:00,88.85,88.852,88.822,88.829,128999998.0
2006-08-28 07:35:00,88.831,88.855,88.829,88.846,260500000.0
2006-08-28 07:36:00,88.847,88.858,88.829,88.848,252000001.0
2006-08-28 07:37:00,88.832,88.855,88.827,88.855,87500000.0
2006-08-28 07:38:00,88.846,88.857,88.828,88.828,158100001.0
2006-08-28 07:39:00,88.845,88.856,88.817,88.832,145100001.0
2006-08-28 07:40:00,88.809,88.846,88.809,88.846,131200000.0
2006-08-28 07:41:00,88.831,88.843,88.822,88.839,127300000.0
2006-08-28 07:42:00,88.84,88.846,88.824,88.827,253099998.0
2006-08-28 07:43:00,88.834,88.848,88.819,88.84,180100001.0
2006-08-28 07:44:00,88.831,88.844,88.814,88.84,137100000.0
2006-08-28 07:45:00,88.812,88.834,88.811,88.832,225100001.0
2006-08-28 07:46:00,88.815,88.838,88.786,88.822,116400000.0
2006-08-28 07:47:00,88.815,88.837,88.806,88.836,110700001.0
2006-08-28 07:48:00,88.817,88.83,88.801,88.821,294900004.0
2006-08-28 07:49:00,88.81,88.827,88.799,88.818,227499999.0
2006-08-28 07:50:00,88.817,88.843,88.788,88.82,310900002.0
2006-08-28 07:51:00,88.835,88.854,88.833,88.848,192500001.0
2006-08-28 07:52:00,88.819,88.84,88.791,88.819,57499998.0
2006-08-28 07:53:00,88.816,88.841,88.8,88.839,221399999.0
2006-08-28 07:54:00,88.824,88.824,88.806,88.806,40000000.0
2006-08-28 07:55:00,88.806,88.835,88.806,88.829,212800001.0
2006-08-28 07:56:00,88.828,88.831,88.799,88.81,178200001.0
2006-08-28 07:57:00,88.809,88.829,88.809,88.827,128000000.0
2006-08-28 07:58:00,88.808,88.829,88.801,88.801,171400001.0
2006-08-28 07:59:00,88.79,88.822,88.79,88.822,169000001.0
2006-08-28 08:00:00,88.821,88.829,88.803,88.823,110799998.0
2006-08-28 08:01:00,88.815,88.824,88.796,88.797,358500001.0
2006-08-28 08:02:00,88.794,88.833,88.794,88.833,206500006.0
2006-08-28 08:03:00,88.831,88.831,88.805,88.811,103099999.0
2006-08-28 08:04:00,88.82,88.827,88.801,88.808,131800001.0
2006-08-28 08:05:00,88.819,88.819,88.787,88.795,242999998.0
2006-08-28 08:06:00,88.812,88.832,88.812,88.829,197600000.0
2006-08-28 08:07:00,88.833,88.848,88.82,88.82,253399998.0
2006-08-28 08:08:00,88.831,88.855,88.824,88.824,261100001.0
2006-08-28 08:09:00,88.815,88.84,88.815,88.836,155800000.0
2006-08-28 08:10:00,88.818,88.85,88.816,88.845,137000000.0
2006-08-28 08:11:00,88.816,88.844,88.816,88.84,167000000.0
2006-08-28 08:12:00,88.842,88.85,88.821,88.837,187399999.0
2006-08-28 08:13:00,88.831,88.843,88.817,88.839,215999996.0
2006-08-28 08:14:00,88.837,88.837,88.807,88.82,92699998.0
2006-08-28 08:15:00,88.815,88.831,88.798,88.818,109500000.0
2006-08-28 08:16:00,88.801,88.833,88.801,88.831,223900000.0
2006-08-28 08:17:00,88.821,88.826,88.798,88.809,160400002.0
2006-08-28 08:18:00,88.817,88.834,88.804,88.818,171199997.0
2006-08-28 08:19:00,88.814,88.828,88.795,88.806,176699998.0
2006-08-28 08:20:00,88.807,88.829,88.8,88.823,191399999.0
2006-08-28 08:21:00,88.805,88.82,88.78,88.798,209900000.0
2006-08-28 08:22:00,88.769,88.79,88.762,88.787,114999999.0
2006-08-28 08:23:00,88.783,88.796,88.767,88.783,180700001.0
2006-08-28 08:24:00,88.79,88.798,88.771,88.778,155900002.0
2006-08-28 08:25:00,88.763,88.788,88.741,88.768,275100002.0
2006-08-28 08:26:00,88.771,88.782,88.757,88.757,204700003.0
2006-08-28 08:27:00,88.769,88.775,88.747,88.747,149999998.0
2006-08-28 08:28:00,88.781,88.791,88.759,88.771,240000000.0
2006-08-28 08:29:00,88.781,88.785,88.76,88.773,200300004.0
2006-08-28 08:30:00,88.773,88.785,88.752,88.757,226299998.0
2006-08-28 08:31:00,88.762,88.772,88.745,88.752,186599999.0
2006-08-28 08:32:00,88.765,88.765,88.73,88.73,186999996.0
2006-08-28 08:33:00,88.74,88.762,88.74,88.76,255899998.0
2006-08-28 08:34:00,88.728,88.766,88.728,88.758,197599997.0
2006-08-28 08:35:00,88.754,88.783,88.753,88.777,179999998.0
2006-08-28 08:36:00,88.772,88.785,88.755,88.778,166100002.0
2006-08-28 08:37:00,88.781,88.791,88.756,88.78,89000000.0
2006-08-28 08:38:00,88.788,88.788,88.758,88.773,192600001.0
2006-08-28 08:39:00,88.782,88.789,88.766,88.774,285399998.0
2006-08-28 08:40:00,88.78,88.788,88.755,88.755,171099999.0
2006-08-28 08:41:00,88.754,88.78,88.741,88.762,150400001.0
2006-08-28 08:42:00,88.756,88.777,88.749,88.761,121899999.0
2006-08-28 08:43:00,88.736,88.755,88.733,88.747,162800000.0
2006-08-28 08:44:00,88.751,88.753,88.729,88.733,406400000.0
2006-08-28 08:45:00,88.745,88.757,88.73,88.744,120600000.0
2006-08-28 08:46:00,88.751,88.751,88.728,88.73,104800000.0
2006-08-28 08:47:00,88.743,88.753,88.722,88.731,191599998.0
2006-08-28 08:48:00,88.753,88.754,88.735,88.735,148400001.0
2006-08-28 08:49:00,88.737,88.755,88.721,88.734,243799999.0
2006-08-28 08:50:00,88.72,88.74,88.717,88.733,143700000.0
2006-08-28 08:51:00,88.733,88.737,88.706,88.706,342300000.0
2006-08-28 08:52:00,88.733,88.736,88.713,88.733,163699998.0
2006-08-28 08:53:00,88.735,88.763,88.72,88.747,261200002.0
2006-08-28 08:54:00,88.752,88.776,88.747,88.772,114700001.0
2006-08-28 08:55:00,88.763,88.763,88.738,88.738,206599996.0
2006-08-28 08:56:00,88.754,88.755,88.73,88.738,111800001.0
2006-08-28 08:57:00,88.757,88.764,88.733,88.734,186599998.0
2006-08-28 08:58:00,88.752,88.763,88.732,88.734,218300000.0
2006-08-28 08:59:00,88.765,88.765,88.744,88.748,247299998.0
2006-08-28 09:00:00,88.761,88.773,88.744,88.748,292799998.0
2006-08-28 09:01:00,88.765,88.765,88.723,88.723,215100000.0
2006-08-28 09:02:00,88.732,88.745,88.72,88.735,178000001.0
2006-08-28 09:03:00,88.716,88.735,88.712,88.735,238499997.0
2006-08-28 09:04:00,88.718,88.744,88.712,88.732,259899995.0
2006-08-28 09:05:00,88.743,88.762,88.735,88.752,192799999.0
2006-08-28 09:06:00,88.737,88.752,88.73,88.751,114600001.0
2006-08-28 09:07:00,88.748,88.773,88.734,88.756,168500001.0
2006-08-28 09:08:00,88.772,88.781,88.751,88.767,165699998.0
2006-08-28 09:09:00,88.782,88.797,88.767,88.785,121800002.0
2006-08-28 09:10:00,88.79,88.791,88.76,88.774,111100000.0
2006-08-28 09:11:00,88.784,88.796,88.767,88.785,155500000.0
2006-08-28 09:12:00,88.787,88.787,88.758,88.758,127900001.0
2006-08-28 09:13:00,88.765,88.783,88.759,88.779,166699999.0
2006-08-28 09:14:00,88.772,88.794,88.772,88.792,153100003.0
2006-08-28 09:15:00,88.785,88.807,88.784,88.803,162800000.0
2006-08-28 09:16:00,88.793,88.808,88.779,88.78,157000001.0
2006-08-28 09:17:00,88.799,88.808,88.781,88.795,213700001.0
2006-08-28 09:18:00,88.79,88.813,88.782,88.785,241900001.0
2006-08-28 09:19:00,88.781,88.806,88.763,88.778,187700000.0
2006-08-28 09:20:00,88.782,88.782,88.753,88.755,165500001.0
2006-08-28 09:21:00,88.779,88.779,88.749,88.77,187099999.0
2006-08-28 09:22:00,88.776,88.788,88.764,88.78,92800000.0
2006-08-28 09:23:00,88.779,88.783,88.76,88.767,107500001.0
2006-08-28 09:24:00,88.764,88.801,88.758,88.785,129700000.0
2006-08-28 09:25:00,88.792,88.811,88.751,88.756,190399999.0
2006-08-28 09:26:00,88.759,88.773,88.742,88.75,273999999.0
2006-08-28 09:27:00,88.749,88.78,88.743,88.769,108900000.0
2006-08-28 09:28:00,88.756,88.783,88.756,88.764,207699998.0
2006-08-28 09:29:00,88.752,88.797,88.752,88.788,198199997.0
2006-08-28 09:30:00,88.796,88.799,88.769,88.769,136600001.0
2006-08-28 09:31:00,88.792,88.795,88.767,88.767,254499991.0
2006-08-28 09:32:00,88.752,88.782,88.744,88.782,130700001.0
2006-08-28 09:33:00,88.767,88.806,88.767,88.787,151400003.0
2006-08-28 09:34:00,88.792,88.805,88.771,88.786,124900002.0
2006-08-28 09:35:00,88.798,88.798,88.779,88.785,112599999.0
2006-08-28 09:36:00,88.793,88.793,88.771,88.771,175499999.0
2006-08-28 09:37:00,88.794,88.811,88.779,88.779,227999997.0
2006-08-28 09:38:00,88.775,88.784,88.758,88.765,108899999.0
2006-08-28 09:39:00,88.769,88.783,88.755,88.777,143000001.0
2006-08-28 09:40:00,88.761,88.77,88.741,88.746,166299997.0
2006-08-28 09:41:00,88.748,88.763,88.74,88.762,86600000.0
2006-08-28 09:42:00,88.741,88.764,88.741,88.76,137800001.0
2006-08-28 09:43:00,88.747,88.761,88.731,88.748,169299998.0
2006-08-28 09:44:00,88.751,88.759,88.717,88.736,96399999.0
2006-08-28 09:45:00,88.754,88.764,88.739,88.748,210799997.0
2006-08-28 09:46:00,88.755,88.768,88.74,88.745,251800000.0
2006-08-28 09:47:00,88.736,88.756,88.719,88.742,146800000.0
2006-08-28 09:48:00,88.741,88.763,88.741,88.758,189399997.0
2006-08-28 09:49:00,88.766,88.766,88.733,88.735,189199999.0
2006-08-28 09:50:00,88.749,88.749,88.724,88.731,286299997.0
2006-08-28 09:51:00,88.735,88.761,88.715,88.735,135399999.0
2006-08-28 09:52:00,88.732,88.756,88.724,88.734,198399996.0
2006-08-28 09:53:00,88.742,88.742,88.717,88.725,227200001.0
2006-08-28 09:54:00,88.718,88.721,88.698,88.698,213399999.0
2006-08-28 09:55:00,88.697,88.727,88.695,88.716,278699993.0
2006-08-28 09:56:00,88.712,88.732,88.709,88.727,191100001.0
2006-08-28 09:57:00,88.714,88.733,88.711,88.73,175999999.0
2006-08-28 09:58:00,88.729,88.739,88.703,88.725,308499997.0
2006-08-28 09:59:00,88.723,88.762,88.723,88.762,230400001.0
2006-08-28 10:00:00,88.756,88.769,88.738,88.745,181299997.0
2006-08-28 10:01:00,88.752,88.752,88.728,88.728,133599999.0
2006-08-28 10:02:00,88.712,88.729,88.698,88.707,174599998.0
2006-08-28 10:03:00,88.714,88.729,88.705,88.711,292799999.0
2006-08-28 10:04:00,88.727,88.739,88.715,88.725,239899997.0
2006-08-28 10:05:00,88.73,88.732,88.706,88.719,148699999.0
2006-08-28 10:06:00,88.698,88.731,88.689,88.7,278600000.0
2006-08-28 10:07:00,88.678,88.697,88.672,88.695,240300003.0
2006-08-28 10:08:00,88.684,88.7,88.667,88.685,76200000.0
2006-08-28 10:09:00,88.687,88.699,88.67,88.675,157099999.0
2006-08-28 10:10:00,88.692,88.719,88.692,88.713,254699997.0
2006-08-28 10:11:00,88.721,88.722,88.704,88.706,150700000.0
2006-08-28 10:12:00,88.707,88.716,88.695,88.697,127999998.0
2006-08-28 10:13:00,88.7,88.703,88.678,88.678,97500000.0
2006-08-28 10:14:00,88.7,88.71,88.685,88.697,171300000.0
2006-08-28 10:15:00,88.701,88.728,88.701,88.726,118399998.0
2006-08-28 10:16:00,88.719,88.724,88.698,88.703,127999999.0
2006-08-28 10:17:00,88.689,88.721,88.689,88.72,166400000.0
2006-08-28 10:18:00,88.723,88.725,88.699,88.706,203499999.0
2006-08-28 10:19:00,88.718,88.742,88.702,88.721,194699998.0
2006-08-28 10:20:00,88.736,88.75,88.732,88.75,121600000.0
2006-08-28 10:21:00,88.747,88.762,88.729,88.735,200199999.0
2006-08-28 10:22:00,88.71,88.743,88.71,88.733,221900000.0
2006-08-28 10:23:00,88.738,88.75,88.718,88.718,110900000.0
2006-08-28 10:24:00,88.72,88.75,88.716,88.716,175599998.0
2006-08-28 10:25:00,88.753,88.758,88.731,88.74,161100000.0
2006-08-28 10:26:00,88.735,88.756,88.722,88.742,205400004.0
2006-08-28 10:27:00,88.746,88.756,88.733,88.741,200899999.0
2006-08-28 10:28:00,88.742,88.756,88.731,88.752,94700001.0
2006-08-28 10:29:00,88.736,88.766,88.736,88.765,320100002.0
2006-08-28 10:30:00,88.77,88.776,88.75,88.75,156600000.0
2006-08-28 10:31:00,88.763,88.78,88.749,88.766,264399998.0
2006-08-28 10:32:00,88.77,88.775,88.744,88.751,151400000.0
2006-08-28 10:33:00,88.747,88.768,88.734,88.734,82800000.0
2006-08-28 10:34:00,88.774,88.777,88.748,88.748,123300002.0
2006-08-28 10:35:00,88.763,88.787,88.756,88.779,159999998.0
2006-08-28 10:36:00,88.758,88.779,88.749,88.762,170899997.0
2006-08-28 10:37:00,88.765,88.765,88.739,88.751,206499999.0
2006-08-28 10:38:00,88.73,88.747,88.719,88.73,183800001.0
2006-08-28 10:39:00,88.706,88.728,88.694,88.71,207799996.0
2006-08-28 10:40:00,88.691,88.713,88.69,88.703,211599997.0
2006-08-28 10:41:00,88.696,88.71,88.666,88.683,259799999.0
2006-08-28 10:42:00,88.685,88.695,88.672,88.675,241900000.0
2006-08-28 10:43:00,88.69,88.699,88.672,88.675,198400000.0
2006-08-28 10:44:00,88.67,88.699,88.665,88.683,236100003.0
2006-08-28 10:45:00,88.699,88.701,88.677,88.681,152799999.0
2006-08-28 10:46:00,88.678,88.696,88.67,88.692,118999999.0
2006-08-28 10:47:00,88.675,88.699,88.674,88.697,134499999.0
2006-08-28 10:48:00,88.708,88.711,88.687,88.695,263199998.0
2006-08-28 10:49:00,88.716,88.719,88.696,88.7,192099998.0
2006-08-28 10:50:00,88.715,88.717,88.678,88.678,180799999.0
2006-08-28 10:51:00,88.708,88.72,88.696,88.696,162499999.0
2006-08-28 10:52:00,88.695,88.726,88.681,88.698,238500001.0
2006-08-28 10:53:00,88.712,88.732,88.702,88.702,203399997.0
2006-08-28 10:54:00,88.71,88.73,88.705,88.708,221499998.0
2006-08-28 10:55:00,88.723,88.723,88.69,88.701,305499997.0
2006-08-28 10:56:00,88.714,88.73,88.698,88.73,250999997.0
2006-08-28 10:57:00,88.723,88.735,88.707,88.707,154599999.0
2006-08-28 10:58:00,88.701,88.725,88.699,88.719,265300005.0
2006-08-28 10:59:00,88.727,88.739,88.708,88.719,210799997.0
2006-08-28 11:00:00,88.739,88.746,88.695,88.714,216399998.0
2006-08-28 11:01:00,88.744,88.744,88.721,88.721,181900000.0
2006-08-28 11:02:00,88.711,88.743,88.711,88.734,204199997.0
2006-08-28 11:03:00,88.727,88.745,88.71,88.725,198900001.0
2006-08-28 11:04:00,88.716,88.737,88.716,88.735,137700001.0
2006-08-28 11:05:00,88.717,88.737,88.714,88.727,208500002.0
2006-08-28 11:06:00,88.72,88.728,88.702,88.708,192799999.0
2006-08-28 11:07:00,88.703,88.734,88.696,88.729,198600000.0
2006-08-28 11:08:00,88.717,88.738,88.71,88.73,214400002.0
2006-08-28 11:09:00,88.722,88.751,88.716,88.751,164199999.0
2006-08-28 11:10:00,88.74,88.765,88.738,88.765,200200001.0
2006-08-28 11:11:00,88.772,88.782,88.758,88.76,140600001.0
2006-08-28 11:12:00,88.757,88.778,88.756,88.778,216699999.0
2006-08-28 11:13:00,88.777,88.777,88.751,88.769,252100000.0
2006-08-28 11:14:00,88.749,88.762,88.734,88.751,150799999.0
2006-08-28 11:15:00,88.748,88.75,88.722,88.724,94700000.0
2006-08-28 11:16:00,88.741,88.761,88.729,88.748,110700000.0
2006-08-28 11:17:00,88.767,88.768,88.747,88.755,144100001.0
2006-08-28 11:18:00,88.761,88.781,88.744,88.751,172800000.0
2006-08-28 11:19:00,88.768,88.775,88.723,88.723,259700001.0
2006-08-28 11:20:00,88.737,88.74,88.708,88.727,195799999.0
2006-08-28 11:21:00,88.738,88.739,88.718,88.727,154700001.0
2006-08-28 11:22:00,88.733,88.74,88.712,88.716,264600001.0
2006-08-28 11:23:00,88.73,88.738,88.708,88.738,210599999.0
2006-08-28 11:24:00,88.739,88.74,88.72,88.725,133099996.0
2006-08-28 11:25:00,88.74,88.744,88.719,88.726,209400002.0
2006-08-28 11:26:00,88.735,88.74,88.712,88.723,203600000.0
2006-08-28 11:27:00,88.74,88.751,88.727,88.748,209200002.0
2006-08-28 11:28:00,88.756,88.761,88.729,88.729,221799999.0
2006-08-28 11:29:00,88.747,88.747,88.719,88.732,214699999.0
2006-08-28 11:30:00,88.745,88.758,88.717,88.738,227999995.0
2006-08-28 11:31:00,88.751,88.763,88.739,88.746,119399999.0
2006-08-28 11:32:00,88.749,88.76,88.726,88.726,191700001.0
2006-08-28 11:33:00,88.735,88.738,88.712,88.738,278400000.0
2006-08-28 11:34:00,88.72,88.735,88.703,88.721,198399999.0
2006-08-28 11:35:00,88.721,88.739,88.715,88.735,276999999.0
2006-08-28 11:36:00,88.74,88.74,88.718,88.718,216300004.0
2006-08-28 11:37:00,88.706,88.73,88.704,88.725,232499998.0
2006-08-28 11:38:00,88.7,88.727,88.697,88.727,256100000.0
2006-08-28 11:39:00,88.711,88.733,88.706,88.721,123999999.0
2006-08-28 11:40:00,88.695,88.727,88.673,88.722,242700000.0
2006-08-28 11:41:00,88.701,88.721,88.695,88.711,205499998.0
2006-08-28 11:42:00,88.695,88.714,88.688,88.705,210500000.0
2006-08-28 11:43:00,88.695,88.715,88.689,88.711,129400000.0
2006-08-28 11:44:00,88.714,88.714,88.686,88.686,126800000.0
2006-08-28 11:45:00,88.705,88.714,88.684,88.699,198199999.0
2006-08-28 11:46:00,88.711,88.716,88.696,88.7,307500000.0
2006-08-28 11:47:00,88.699,88.723,88.692,88.71,239999998.0
2006-08-28 11:48:00,88.712,88.726,88.697,88.726,137499999.0
2006-08-28 11:49:00,88.726,88.734,88.705,88.714,271599995.0
2006-08-28 11:50:00,88.7,88.72,88.7,88.72,83199998.0
2006-08-28 11:51:00,88.729,88.736,88.703,88.713,392499995.0
2006-08-28 11:52:00,88.711,88.739,88.709,88.734,253300000.0
2006-08-28 11:53:00,88.727,88.749,88.725,88.741,193499999.0
2006-08-28 11:54:00,88.727,88.748,88.706,88.74,165800002.0
2006-08-28 11:55:00,88.726,88.745,88.718,88.737,224899998.0
2006-08-28 11:56:00,88.725,88.745,88.723,88.723,121700000.0
2006-08-28 11:57:00,88.73,88.743,88.72,88.737,161899999.0
2006-08-28 11:58:00,88.72,88.737,88.717,88.737,147000001.0
2006-08-28 11:59:00,88.731,88.739,88.71,88.715,254100001.0
2006-08-28 12:00:00,88.728,88.752,88.711,88.728,301100000.0
2006-08-28 12:01:00,88.729,88.746,88.722,88.734,87999999.0
2006-08-28 12:02:00,88.733,88.743,88.714,88.729,166000000.0
2006-08-28 12:03:00,88.728,88.742,88.7,88.73,193600000.0
2006-08-28 12:04:00,88.709,88.73,88.704,88.73,200100002.0
2006-08-28 12:05:00,88.711,88.736,88.705,88.73,163400002.0
2006-08-28 12:06:00,88.693,88.712,88.683,88.709,103200000.0
2006-08-28 12:07:00,88.683,88.71,88.645,88.703,190200004.0
2006-08-28 12:08:00,88.683,88.711,88.683,88.709,234499997.0
2006-08-28 12:09:00,88.698,88.724,88.695,88.724,113900000.0
2006-08-28 12:10:00,88.706,88.735,88.706,88.716,149999998.0
2006-08-28 12:11:00,88.732,88.741,88.711,88.715,181700000.0
2006-08-28 12:12:00,88.732,88.735,88.714,88.72,151099997.0
2006-08-28 12:13:00,88.711,88.733,88.705,88.725,120000001.0
2006-08-28 12:14:00,88.709,88.735,88.706,88.72,212700002.0
2006-08-28 12:15:00,88.72,88.735,88.707,88.711,84500000.0
2006-08-28 12:16:00,88.72,88.73,88.701,88.708,113700001.0
2006-08-28 12:17:00,88.728,88.728,88.703,88.705,180300001.0
2006-08-28 12:18:00,88.712,88.74,88.712,88.74,336199999.0
2006-08-28 12:19:00,88.735,88.748,88.718,88.724,174299998.0
2006-08-28 12:20:00,88.722,88.746,88.71,88.746,294500001.0
2006-08-28 12:21:00,88.736,88.737,88.706,88.706,225000000.0
2006-08-28 12:22:00,88.741,88.753,88.73,88.73,91099999.0
2006-08-28 12:23:00,88.731,88.744,88.713,88.74,200799999.0
2006-08-28 12:24:00,88.736,88.749,88.726,88.745,391900003.0
2006-08-28 12:25:00,88.746,88.746,88.712,88.722,220499997.0
2006-08-28 12:26:00,88.735,88.737,88.71,88.71,193000000.0
2006-08-28 12:27:00,88.733,88.74,88.704,88.723,251300000.0
2006-08-28 12:28:00,88.736,88.75,88.714,88.714,202800002.0
2006-08-28 12:29:00,88.718,88.744,88.707,88.744,221100000.0
2006-08-28 12:30:00,88.74,88.743,88.715,88.715,339600002.0
2006-08-28 12:31:00,88.731,88.745,88.709,88.732,102699997.0
2006-08-28 12:32:00,88.72,88.745,88.716,88.735,188099999.0
2006-08-28 12:33:00,88.735,88.749,88.713,88.714,325400002.0
2006-08-28 12:34:00,88.725,88.738,88.71,88.728,126099999.0
2006-08-28 12:35:00,88.727,88.743,88.722,88.737,199900001.0
2006-08-28 12:36:00,88.732,88.738,88.705,88.723,264000002.0
2006-08-28 12:37:00,88.718,88.74,88.708,88.726,264800001.0
2006-08-28 12:38:00,88.725,88.725,88.705,88.705,232199999.0
2006-08-28 12:39:00,88.725,88.725,88.703,88.711,165400000.0
2006-08-28 12:40:00,88.704,88.725,88.7,88.725,124800001.0
2006-08-28 12:41:00,88.72,88.72,88.7,88.7,103099999.0
2006-08-28 12:42:00,88.699,88.72,88.691,88.704,175299999.0
2006-08-28 12:43:00,88.697,88.699,88.674,88.674,344799998.0
2006-08-28 12:44:00,88.677,88.701,88.675,88.675,178399997.0
2006-08-28 12:45:00,88.703,88.703,88.677,88.686,110500000.0
2006-08-28 12:46:00,88.681,88.685,88.655,88.655,131399999.0
2006-08-28 12:47:00,88.661,88.661,88.578,88.607,154599997.0
2006-08-28 12:48:00,88.624,88.632,88.605,88.61,162999999.0
2006-08-28 12:49:00,88.623,88.628,88.6,88.616,326799998.0
2006-08-28 12:50:00,88.63,88.655,88.619,88.639,171999998.0
2006-08-28 12:51:00,88.638,88.659,88.635,88.642,222899998.0
2006-08-28 12:52:00,88.618,88.636,88.607,88.636,217199997.0
2006-08-28 12:53:00,88.608,88.634,88.596,88.621,188600002.0
2006-08-28 12:54:00,88.63,88.631,88.601,88.604,225499999.0
2006-08-28 12:55:00,88.616,88.634,88.608,88.63,170600001.0
2006-08-28 12:56:00,88.628,88.636,88.61,88.636,202900003.0
2006-08-28 12:57:00,88.616,88.638,88.612,88.623,246099998.0
2006-08-28 12:58:00,88.633,88.65,88.625,88.65,132100000.0
2006-08-28 12:59:00,88.626,88.644,88.619,88.641,115700001.0
2006-08-28 13:00:00,88.637,88.641,88.616,88.633,222800002.0
2006-08-28 13:01:00,88.619,88.647,88.615,88.647,224700003.0
2006-08-28 13:02:00,88.639,88.639,88.585,88.585,220100004.0
2006-08-28 13:03:00,88.6,88.6,88.547,88.56,192399999.0
2006-08-28 13:04:00,88.582,88.611,88.567,88.59,146200002.0
2006-08-28 13:05:00,88.615,88.622,88.596,88.599,227400001.0
2006-08-28 13:06:00,88.624,88.655,88.619,88.642,235799999.0
2006-08-28 13:07:00,88.65,88.658,88.623,88.649,175400001.0
2006-08-28 13:08:00,88.652,88.655,88.617,88.641,186300001.0
2006-08-28 13:09:00,88.635,88.659,88.622,88.638,162500000.0
2006-08-28 13:10:00,88.629,88.647,88.621,88.647,246600000.0
2006-08-28 13:11:00,88.634,88.673,88.634,88.673,79100001.0
2006-08-28 13:12:00,88.68,88.68,88.638,88.638,239800002.0
2006-08-28 13:13:00,88.648,88.65,88.625,88.634,137899999.0
2006-08-28 13:14:00,88.659,88.668,88.638,88.651,132000003.0
2006-08-28 13:15:00,88.659,88.682,88.653,88.679,285399997.0
2006-08-28 13:16:00,88.655,88.678,88.65,88.676,243499998.0
2006-08-28 13:17:00,88.67,88.695,88.652,88.68,306100000.0
2006-08-28 13:18:00,88.677,88.691,88.666,88.682,185400001.0
2006-08-28 13:19:00,88.675,88.687,88.658,88.666,258099997.0
2006-08-28 13:20:00,88.679,88.696,88.672,88.691,185900000.0
2006-08-28 13:21:00,88.691,88.691,88.662,88.664,270599998.0
2006-08-28 13:22:00,88.673,88.673,88.648,88.648,131399998.0
2006-08-28 13:23:00,88.657,88.665,88.643,88.652,198399997.0
2006-08-28 13:24:00,88.666,88.681,88.654,88.663,269599998.0
2006-08-28 13:25:00,88.681,88.691,88.667,88.679,206100001.0
2006-08-28 13:26:00,88.68,88.698,88.669,88.698,189000000.0
2006-08-28 13:27:00,88.693,88.706,88.68,88.697,235400003.0
2006-08-28 13:28:00,88.697,88.726,88.697,88.725,93200000.0
2006-08-28 13:29:00,88.716,88.722,88.697,88.709,184000000.0
2006-08-28 13:30:00,88.696,88.724,88.696,88.719,147900001.0
2006-08-28 13:31:00,88.722,88.728,88.701,88.712,298000005.0
2006-08-28 13:32:00,88.731,88.731,88.703,88.703,127000000.0
2006-08-28 13:33:00,88.71,88.726,88.688,88.695,161000002.0
2006-08-28 13:34:00,88.695,88.712,88.69,88.705,263900000.0
2006-08-28 13:35:00,88.689,88.705,88.679,88.698,162399998.0
2006-08-28 13:36:00,88.687,88.715,88.685,88.705,271000000.0
2006-08-28 13:37:00,88.714,88.714,88.681,88.683,192199996.0
2006-08-28 13:38:00,88.704,88.722,88.695,88.717,142300001.0
2006-08-28 13:39:00,88.73,88.741,88.716,88.721,118400000.0
2006-08-28 13:40:00,88.734,88.767,88.72,88.758,217999999.0
2006-08-28 13:41:00,88.759,88.772,88.727,88.742,165099999.0
2006-08-28 13:42:00,88.73,88.755,88.719,88.737,208899999.0
2006-08-28 13:43:00,88.732,88.744,88.71,88.714,212199999.0
2006-08-28 13:44:00,88.727,88.727,88.693,88.699,181300000.0
2006-08-28 13:45:00,88.699,88.727,88.684,88.722,253600002.0
2006-08-28 13:46:00,88.721,88.734,88.704,88.716,235000000.0
2006-08-28 13:47:00,88.717,88.743,88.717,88.735,137099999.0
2006-08-28 13:48:00,88.72,88.735,88.694,88.709,278799997.0
2006-08-28 13:49:00,88.71,88.716,88.688,88.701,272399999.0
2006-08-28 13:50:00,88.693,88.722,88.693,88.714,260499994.0
2006-08-28 13:51:00,88.713,88.713,88.694,88.709,112399998.0
2006-08-28 13:52:00,88.707,88.715,88.684,88.693,231499998.0
2006-08-28 13:53:00,88.714,88.727,88.695,88.717,157700001.0
2006-08-28 13:54:00,88.7,88.733,88.7,88.724,138999999.0
2006-08-28 13:55:00,88.725,88.734,88.711,88.719,339699999.0
2006-08-28 13:56:00,88.736,88.736,88.641,88.641,211999997.0
2006-08-28 13:57:00,88.621,88.653,88.621,88.639,172899999.0
2006-08-28 13:58:00,88.652,88.652,88.622,88.626,132000001.0
2006-08-28 13:59:00,88.628,88.644,88.611,88.622,262499997.0
2006-08-28 14:00:00,88.619,88.638,88.617,88.632,141099999.0
2006-08-28 14:01:00,88.607,88.641,88.604,88.626,216799998.0
2006-08-28 14:02:00,88.635,88.637,88.609,88.609,221199999.0
2006-08-28 14:03:00,88.613,88.634,88.61,88.63,176700001.0
2006-08-28 14:04:00,88.636,88.636,88.611,88.618,294300000.0
2006-08-28 14:05:00,88.61,88.632,88.61,88.625,178699999.0
2006-08-28 14:06:00,88.6,88.635,88.6,88.622,157300003.0
2006-08-28 14:07:00,88.621,88.621,88.595,88.6,269999999.0
2006-08-28 14:08:00,88.618,88.623,88.596,88.596,222900001.0
2006-08-28 14:09:00,88.606,88.619,88.591,88.592,182799998.0
2006-08-28 14:10:00,88.617,88.625,88.602,88.602,197399996.0
2006-08-28 14:11:00,88.617,88.624,88.604,88.607,181899999.0
2006-08-28 14:12:00,88.63,88.64,88.617,88.628,146099999.0
2006-08-28 14:13:00,88.62,88.64,88.62,88.633,132300000.0
2006-08-28 14:14:00,88.617,88.656,88.617,88.656,188000001.0
2006-08-28 14:15:00,88.66,88.675,88.638,88.66,285999999.0
2006-08-28 14:16:00,88.669,88.677,88.651,88.654,285999999.0
2006-08-28 14:17:00,88.653,88.682,88.653,88.682,138600000.0
2006-08-28 14:18:00,88.676,88.685,88.657,88.657,141399999.0
2006-08-28 14:19:00,88.677,88.702,88.659,88.68,242699998.0
2006-08-28 14:20:00,88.677,88.694,88.617,88.625,136699999.0
2006-08-28 14:21:00,88.618,88.639,88.597,88.617,93400001.0
2006-08-28 14:22:00,88.648,88.66,88.631,88.638,228299998.0
2006-08-28 14:23:00,88.658,88.664,88.639,88.64,122899998.0
2006-08-28 14:24:00,88.638,88.659,88.637,88.659,207299998.0
2006-08-28 14:25:00,88.646,88.666,88.638,88.644,248300001.0
2006-08-28 14:26:00,88.664,88.67,88.636,88.652,138799997.0
2006-08-28 14:27:00,88.683,88.728,88.683,88.709,183000001.0
2006-08-28 14:28:00,88.705,88.708,88.676,88.689,147400001.0
2006-08-28 14:29:00,88.719,88.721,88.697,88.704,115399999.0
2006-08-28 14:30:00,88.713,88.724,88.694,88.701,269500002.0
2006-08-28 14:31:00,88.714,88.714,88.688,88.688,223300001.0
2006-08-28 14:32:00,88.711,88.72,88.7,88.708,140300001.0
2006-08-28 14:33:00,88.714,88.731,88.698,88.73,154400000.0
2006-08-28 14:34:00,88.72,88.72,88.691,88.695,169500000.0
2006-08-28 14:35:00,88.711,88.716,88.693,88.696,145700001.0
2006-08-28 14:36:00,88.706,88.706,88.678,88.684,113799998.0
2006-08-28 14:37:00,88.7,88.712,88.68,88.7,260199998.0
2006-08-28 14:38:00,88.709,88.716,88.692,88.702,164899998.0
2006-08-28 14:39:00,88.701,88.719,88.697,88.706,153800001.0
2006-08-28 14:40:00,88.712,88.716,88.695,88.705,189799998.0
2006-08-28 14:41:00,88.692,88.7,88.634,88.683,217599999.0
2006-08-28 14:42:00,88.68,88.7,88.675,88.692,179499998.0
2006-08-28 14:43:00,88.695,88.695,88.672,88.675,179900004.0
2006-08-28 14:44:00,88.693,88.693,88.66,88.677,271499999.0
2006-08-28 14:45:00,88.685,88.689,88.665,88.667,142600000.0
2006-08-28 14:46:00,88.669,88.686,88.665,88.68,208000000.0
2006-08-28 14:47:00,88.682,88.688,88.655,88.662,233799998.0
2006-08-28 14:48:00,88.676,88.693,88.66,88.666,132799999.0
2006-08-28 14:49:00,88.683,88.704,88.671,88.685,135499999.0
2006-08-28 14:50:00,88.705,88.715,88.686,88.706,109899999.0
2006-08-28 14:51:00,88.71,88.71,88.68,88.68,259499998.0
2006-08-28 14:52:00,88.698,88.71,88.691,88.707,222099998.0
2006-08-28 14:53:00,88.705,88.71,88.686,88.69,184700000.0
2006-08-28 14:54:00,88.686,88.704,88.682,88.697,192299999.0
2006-08-28 14:55:00,88.691,88.691,88.672,88.681,109900000.0
2006-08-28 14:56:00,88.675,88.695,88.671,88.69,266499996.0
2006-08-28 14:57:00,88.695,88.695,88.67,88.671,245700003.0
2006-08-28 14:58:00,88.689,88.717,88.679,88.699,54000000.0
2006-08-28 14:59:00,88.717,88.729,88.695,88.71,168300003.0
2006-08-28 15:00:00,88.69,88.72,88.69,88.714,184199999.0
2006-08-28 15:01:00,88.713,88.716,88.69,88.699,249999998.0
2006-08-28 15:02:00,88.715,88.722,88.694,88.699,161199996.0
2006-08-28 15:03:00,88.7,88.72,88.699,88.715,261499998.0
2006-08-28 15:04:00,88.715,88.719,88.696,88.7,193499998.0
2006-08-28 15:05:00,88.729,88.732,88.701,88.732,320500002.0
2006-08-28 15:06:00,88.733,88.747,88.718,88.741,251200000.0
2006-08-28 15:07:00,88.738,88.752,88.673,88.722,218900001.0
2006-08-28 15:08:00,88.71,88.732,88.706,88.723,251800001.0
2006-08-28 15:09:00,88.719,88.722,88.687,88.695,200399999.0
2006-08-28 15:10:00,88.715,88.74,88.713,88.733,103200000.0
2006-08-28 15:11:00,88.712,88.73,88.695,88.73,70600000.0
2006-08-28 15:12:00,88.735,88.745,88.721,88.727,242699996.0
2006-08-28 15:13:00,88.73,88.75,88.724,88.745,226799997.0
2006-08-28 15:14:00,88.755,88.773,88.751,88.772,125300001.0
2006-08-28 15:15:00,88.766,88.773,88.754,88.773,181599996.0
2006-08-28 15:16:00,88.772,88.784,88.756,88.775,191000000.0
2006-08-28 15:17:00,88.771,88.784,88.752,88.773,92800000.0
2006-08-28 15:18:00,88.757,88.781,88.757,88.762,205600003.0
2006-08-28 15:19:00,88.759,88.771,88.737,88.747,219099998.0
2006-08-28 15:20:00,88.763,88.777,88.744,88.763,152799998.0
2006-08-28 15:21:00,88.774,88.786,88.758,88.77,152400001.0
2006-08-28 15:22:00,88.755,88.775,88.748,88.757,152499999.0
2006-08-28 15:23:00,88.775,88.783,88.762,88.768,183900001.0
2006-08-28 15:24:00,88.774,88.8,88.772,88.794,136999999.0
2006-08-28 15:25:00,88.803,88.805,88.781,88.792,201200000.0
2006-08-28 15:26:00,88.797,88.803,88.78,88.784,257899996.0
2006-08-28 15:27:00,88.776,88.802,88.776,88.779,276000004.0
2006-08-28 15:28:00,88.805,88.82,88.792,88.803,189700000.0
2006-08-28 15:29:00,88.831,88.831,88.787,88.799,265199998.0
2006-08-28 15:30:00,88.767,88.788,88.765,88.788,207800000.0
2006-08-28 15:31:00,88.785,88.79,88.77,88.778,136100001.0
2006-08-28 15:32:00,88.762,88.78,88.762,88.775,105699999.0
2006-08-28 15:33:00,88.759,88.775,88.739,88.762,101299999.0
2006-08-28 15:34:00,88.763,88.763,88.741,88.751,194899997.0
2006-08-28 15:35:00,88.74,88.767,88.739,88.767,180199998.0
2006-08-28 15:36:00,88.77,88.772,88.744,88.752,126900000.0
2006-08-28 15:37:00,88.753,88.767,88.738,88.759,117900000.0
2006-08-28 15:38:00,88.767,88.783,88.749,88.763,246100001.0
2006-08-28 15:39:00,88.764,88.785,88.762,88.771,113199999.0
2006-08-28 15:40:00,88.769,88.783,88.728,88.749,199599999.0
2006-08-28 15:41:00,88.743,88.772,88.743,88.768,167099997.0
2006-08-28 15:42:00,88.759,88.778,88.748,88.758,210899997.0
2006-08-28 15:43:00,88.775,88.78,88.753,88.762,281599999.0
2006-08-28 15:44:00,88.759,88.778,88.741,88.759,177900000.0
2006-08-28 15:45:00,88.754,88.769,88.731,88.753,271700000.0
2006-08-28 15:46:00,88.744,88.774,88.744,88.767,161799998.0
2006-08-28 15:47:00,88.769,88.784,88.756,88.762,235000001.0
2006-08-28 15:48:00,88.758,88.768,88.738,88.755,204200001.0
2006-08-28 15:49:00,88.769,88.78,88.757,88.772,274799999.0
2006-08-28 15:50:00,88.77,88.774,88.749,88.757,142899998.0
2006-08-28 15:51:00,88.761,88.78,88.744,88.751,195499996.0
2006-08-28 15:52:00,88.766,88.773,88.745,88.751,254199994.0
2006-08-28 15:53:00,88.764,88.771,88.75,88.751,262899997.0
2006-08-28 15:54:00,88.742,88.766,88.736,88.76,158000001.0
2006-08-28 15:55:00,88.752,88.756,88.734,88.738,165600000.0
2006-08-28 15:56:00,88.74,88.76,88.74,88.758,109499999.0
2006-08-28 15:57:00,88.763,88.781,88.75,88.762,100399997.0
2006-08-28 15:58:00,88.783,88.803,88.772,88.779,168500001.0
2006-08-28 15:59:00,88.787,88.823,88.787,88.82,180299997.0
2006-08-28 16:00:00,88.806,88.829,88.793,88.812,218299998.0
2006-08-28 16:01:00,88.797,88.816,88.786,88.807,217900000.0
2006-08-28 16:02:00,88.783,88.806,88.779,88.779,98200000.0
2006-08-28 16:03:00,88.809,88.812,88.767,88.81,171700000.0
2006-08-28 16:04:00,88.827,88.836,88.804,88.804,155699996.0
2006-08-28 16:05:00,88.815,88.837,88.814,88.83,221899999.0
2006-08-28 16:06:00,88.822,88.831,88.806,88.81,117599999.0
2006-08-28 16:07:00,88.812,88.829,88.802,88.825,192099999.0
2006-08-28 16:08:00,88.827,88.838,88.791,88.816,200200000.0
2006-08-28 16:09:00,88.808,88.826,88.804,88.824,254699998.0
2006-08-28 16:10:00,88.82,88.821,88.797,88.801,196499999.0
2006-08-28 16:11:00,88.801,88.808,88.777,88.784,144100001.0
2006-08-28 16:12:00,88.783,88.805,88.783,88.805,69900000.0
2006-08-28 16:13:00,88.791,88.813,88.791,88.803,166599996.0
2006-08-28 16:14:00,88.801,88.832,88.777,88.799,163600002.0
2006-08-28 16:15:00,88.805,88.824,88.799,88.801,150400000.0
2006-08-28 16:16:00,88.818,88.818,88.796,88.798,199900000.0
2006-08-28 16:17:00,88.805,88.819,88.779,88.806,239000000.0
2006-08-28 16:18:00,88.807,88.821,88.777,88.795,215699999.0
2006-08-28 16:19:00,88.786,88.804,88.777,88.792,130700000.0
2006-08-28 16:20:00,88.793,88.803,88.779,88.785,161299999.0
2006-08-28 16:21:00,88.774,88.792,88.761,88.781,208900003.0
2006-08-28 16:22:00,88.789,88.798,88.779,88.783,254199997.0
2006-08-28 16:23:00,88.803,88.803,88.776,88.776,179000001.0
2006-08-28 16:24:00,88.793,88.794,88.77,88.775,131300000.0
2006-08-28 16:25:00,88.793,88.794,88.757,88.757,211200000.0
2006-08-28 16:26:00,88.768,88.783,88.75,88.776,117900000.0
2006-08-28 16:27:00,88.784,88.803,88.768,88.788,264200001.0
2006-08-28 16:28:00,88.8,88.805,88.773,88.785,260700000.0
2006-08-28 16:29:00,88.785,88.809,88.783,88.805,186400000.0
2006-08-28 16:30:00,88.798,88.806,88.77,88.791,227700001.0
2006-08-28 16:31:00,88.806,88.818,88.795,88.799,229799997.0
2006-08-28 16:32:00,88.808,88.82,88.798,88.815,142999998.0
2006-08-28 16:33:00,88.794,88.81,88.79,88.805,236099998.0
2006-08-28 16:34:00,88.8,88.812,88.782,88.794,167900001.0
2006-08-28 16:35:00,88.793,88.793,88.767,88.768,97600000.0
2006-08-28 16:36:00,88.783,88.801,88.768,88.768,184200002.0
2006-08-28 16:37:00,88.783,88.794,88.755,88.775,161299997.0
2006-08-28 16:38:00,88.764,88.789,88.764,88.788,131600001.0
2006-08-28 16:39:00,88.787,88.803,88.778,88.798,276999998.0
2006-08-28 16:40:00,88.786,88.816,88.781,88.807,211700001.0
2006-08-28 16:41:00,88.798,88.823,88.795,88.819,140099998.0
2006-08-28 16:42:00,88.815,88.821,88.789,88.797,195000000.0
2006-08-28 16:43:00,88.791,88.818,88.786,88.818,90899999.0
2006-08-28 16:44:00,88.807,88.828,88.806,88.817,169299997.0
2006-08-28 16:45:00,88.802,88.831,88.802,88.825,269700000.0
2006-08-28 16:46:00,88.804,88.821,88.797,88.82,101899998.0
2006-08-28 16:47:00,88.808,88.827,88.792,88.815,214899997.0
2006-08-28 16:48:00,88.812,88.828,88.799,88.799,249900001.0
2006-08-28 16:49:00,88.829,88.857,88.829,88.834,242299998.0
2006-08-28 16:50:00,88.853,88.867,88.826,88.826,140000001.0
2006-08-28 16:51:00,88.845,88.863,88.833,88.845,156399999.0
2006-08-28 16:52:00,88.861,88.87,88.835,88.857,238699997.0
2006-08-28 16:53:00,88.865,88.873,88.849,88.849,229100002.0
2006-08-28 16:54:00,88.829,88.862,88.829,88.851,201700000.0
2006-08-28 16:55:00,88.852,88.864,88.833,88.833,201199998.0
2006-08-28 16:56:00,88.849,88.872,88.848,88.859,91600002.0
2006-08-28 16:57:00,88.849,88.872,88.831,88.853,288199999.0
2006-08-28 16:58:00,88.85,88.878,88.845,88.876,238599998.0
2006-08-28 16:59:00,88.877,88.892,88.862,88.869,233000001.0
2006-08-28 17:00:00,88.865,88.889,88.862,88.87,212099997.0
2006-08-28 17:01:00,88.865,88.904,88.865,88.892,219599997.0
2006-08-28 17:02:00,88.882,88.905,88.879,88.892,195899998.0
2006-08-28 17:03:00,88.887,88.905,88.873,88.892,348500001.0
2006-08-28 17:04:00,88.9,88.903,88.877,88.878,231500002.0
2006-08-28 17:05:00,88.897,88.905,88.879,88.905,192000005.0
2006-08-28 17:06:00,88.886,88.901,88.879,88.898,211099996.0
2006-08-28 17:07:00,88.902,88.907,88.882,88.899,94699999.0
2006-08-28 17:08:00,88.902,88.908,88.882,88.892,172500001.0
2006-08-28 17:09:00,88.889,88.899,88.857,88.857,191500005.0
2006-08-28 17:10:00,88.889,88.889,88.858,88.868,202599999.0
2006-08-28 17:11:00,88.895,88.913,88.88,88.905,197000000.0
2006-08-28 17:12:00,88.895,88.895,88.873,88.873,191800001.0
2006-08-28 17:13:00,88.869,88.903,88.869,88.903,157200001.0
2006-08-28 17:14:00,88.893,88.893,88.867,88.876,220699998.0
2006-08-28 17:15:00,88.881,88.893,88.868,88.885,277899998.0
2006-08-28 17:16:00,88.875,88.894,88.87,88.882,134799999.0
2006-08-28 17:17:00,88.885,88.886,88.85,88.85,131700000.0
2006-08-28 17:18:00,88.875,88.877,88.854,88.864,150700001.0
2006-08-28 17:19:00,88.852,88.882,88.852,88.872,134699998.0
2006-08-28 17:20:00,88.849,88.873,88.812,88.834,231000001.0
2006-08-28 17:21:00,88.843,88.855,88.83,88.84,228800002.0
2006-08-28 17:22:00,88.852,88.855,88.832,88.838,197799998.0
2006-08-28 17:23:00,88.84,88.84,88.808,88.824,107600000.0
2006-08-28 17:24:00,88.823,88.849,88.82,88.847,118200000.0
2006-08-28 17:25:00,88.848,88.853,88.827,88.839,258400001.0
2006-08-28 17:26:00,88.831,88.856,88.831,88.855,238300001.0
2006-08-28 17:27:00,88.839,88.86,88.829,88.846,266800001.0
2006-08-28 17:28:00,88.845,88.857,88.827,88.827,251900000.0
2006-08-28 17:29:00,88.838,88.85,88.818,88.836,150999999.0
2006-08-28 17:30:00,88.84,88.845,88.824,88.829,168799998.0
2006-08-28 17:31:00,88.822,88.852,88.818,88.84,154300001.0
2006-08-28 17:32:00,88.838,88.851,88.82,88.837,162599998.0
2006-08-28 17:33:00,88.829,88.85,88.811,88.845,199200001.0
2006-08-28 17:34:00,88.846,88.85,88.825,88.85,158100001.0
2006-08-28 17:35:00,88.836,88.865,88.836,88.864,228200000.0
2006-08-28 17:36:00,88.857,88.86,88.836,88.847,204400002.0
2006-08-28 17:37:00,88.849,88.861,88.836,88.848,239900001.0
2006-08-28 17:38:00,88.843,88.858,88.83,88.841,197899995.0
2006-08-28 17:39:00,88.844,88.858,88.824,88.85,235299995.0
2006-08-28 17:40:00,88.841,88.856,88.822,88.845,184800000.0
2006-08-28 17:41:00,88.832,88.847,88.802,88.827,323000003.0
2006-08-28 17:42:00,88.821,88.847,88.821,88.847,233900002.0
2006-08-28 17:43:00,88.848,88.855,88.818,88.845,260900000.0
2006-08-28 17:44:00,88.859,88.871,88.827,88.855,222999997.0
2006-08-28 17:45:00,88.863,88.87,88.843,88.852,282400002.0
2006-08-28 17:46:00,88.856,88.871,88.85,88.865,131800001.0
2006-08-28 17:47:00,88.86,88.886,88.843,88.868,145900001.0
2006-08-28 17:48:00,88.879,88.901,88.855,88.871,185499998.0
2006-08-28 17:49:00,88.847,88.867,88.833,88.839,181700003.0
2006-08-28 17:50:00,88.848,88.858,88.83,88.844,191499998.0
2006-08-28 17:51:00,88.855,88.86,88.834,88.84,200499998.0
2006-08-28 17:52:00,88.848,88.863,88.835,88.849,144900000.0
2006-08-28 17:53:00,88.852,88.852,88.812,88.815,204499999.0
2006-08-28 17:54:00,88.843,88.843,88.814,88.817,137299998.0
2006-08-28 17:55:00,88.839,88.864,88.829,88.837,187000000.0
2006-08-28 17:56:00,88.825,88.843,88.821,88.843,153099999.0
2006-08-28 17:57:00,88.818,88.847,88.818,88.838,148699999.0
2006-08-28 17:58:00,88.833,88.841,88.807,88.807,283399999.0
2006-08-28 17:59:00,88.831,88.839,88.818,88.82,232800001.0
2006-08-28 18:00:00,88.821,88.853,88.791,88.823,333399995.0
2006-08-28 18:01:00,88.836,88.862,88.825,88.849,1175299992.0
2006-08-28 18:02:00,88.852,88.874,88.836,88.86,1908100002.0
2006-08-28 18:03:00,88.841,88.871,88.838,88.862,2041199994.0
2006-08-28 18:04:00,88.857,88.863,88.835,88.849,1561299984.0
2006-08-28 18:05:00,88.859,88.864,88.828,88.848,1878499999.0
2006-08-28 18:06:00,88.862,88.879,88.848,88.873,1580100001.0
2006-08-28 18:07:00,88.84,88.87,88.84,88.851,2104799994.0
2006-08-28 18:08:00,88.9,88.93,88.89,88.9,1581499988.0
2006-08-28 18:09:00,88.857,88.873,88.842,88.848,1581499988.0
2006-08-28 18:10:00,88.842,88.873,88.842,88.863,1719200004.0
2006-08-28 18:11:00,88.867,88.869,88.836,88.842,881499994.0
2006-08-28 18:12:00,88.855,88.865,88.843,88.844,1121700001.0
2006-08-28 18:13:00,88.832,88.865,88.832,88.855,1590999998.0
2006-08-28 18:14:00,88.838,88.863,88.83,88.863,1718899999.0
2006-08-28 18:15:00,88.9,88.94,88.86,88.9,770499994.0
2006-08-28 18:16:00,88.88,88.92,88.84,88.92,770499994.0
2006-08-28 18:17:00,88.826,88.85,88.822,88.845,770499994.0
2006-08-28 18:18:00,88.833,88.851,88.815,88.838,1317300002.0
2006-08-28 18:19:00,88.833,88.855,88.828,88.852,1693500002.0
2006-08-28 18:20:00,88.847,88.858,88.831,88.836,1455499996.0
2006-08-28 18:21:00,88.858,88.865,88.824,88.837,1745099994.0
2006-08-28 18:22:00,88.862,88.862,88.825,88.85,1618600004.0
2006-08-28 18:23:00,88.88,88.92,88.87,88.88,1680899996.0
2006-08-28 18:24:00,88.843,88.866,88.822,88.85,1680899996.0
2006-08-28 18:25:00,88.89,88.91,88.86,88.86,1626200002.0
2006-08-28 18:26:00,88.827,88.858,88.825,88.834,1626200002.0
2006-08-28 18:27:00,88.841,88.86,88.839,88.841,1287799996.0
2006-08-28 18:28:00,88.844,88.862,88.828,88.847,1154799988.0
2006-08-28 18:29:00,88.856,88.865,88.832,88.851,1297299987.0
2006-08-28 18:30:00,88.846,88.877,88.842,88.848,665000003.0
2006-08-28 18:31:00,88.855,88.88,88.847,88.865,1103499990.0
2006-08-28 18:32:00,88.853,88.875,88.846,88.87,2061499996.0
2006-08-28 18:33:00,88.872,88.889,88.85,88.87,1795899998.0
2006-08-28 18:34:00,88.865,88.877,88.842,88.861,1919599993.0
2006-08-28 18:35:00,88.866,88.877,88.843,88.852,1431499997.0
2006-08-28 18:36:00,88.869,88.875,88.839,88.856,1765799996.0
2006-08-28 18:37:00,88.861,88.88,88.852,88.866,1051599996.0
2006-08-28 18:38:00,88.873,88.881,88.853,88.87,659800001.0
2006-08-28 18:39:00,88.855,88.878,88.853,88.875,424000003.0
2006-08-28 18:40:00,88.878,88.878,88.853,88.853,882699999.0
2006-08-28 18:41:00,88.871,88.873,88.84,88.84,883499992.0
2006-08-28 18:42:00,88.843,88.874,88.842,88.87,811400000.0
2006-08-28 18:43:00,88.871,88.883,88.844,88.879,1620699990.0
2006-08-28 18:44:00,88.883,88.892,88.853,88.853,840900002.0
2006-08-28 18:45:00,88.875,88.882,88.84,88.84,1114399994.0
2006-08-28 18:46:00,88.861,88.877,88.847,88.872,765799997.0
2006-08-28 18:47:00,88.869,88.874,88.846,88.861,598999999.0
2006-08-28 18:48:00,88.864,88.884,88.863,88.879,661999993.0
2006-08-28 18:49:00,88.878,88.883,88.855,88.861,907999993.0
2006-08-28 18:50:00,88.85,88.864,88.827,88.845,988799997.0
2006-08-28 18:51:00,88.85,88.863,88.836,88.85,442400002.0
2006-08-28 18:52:00,88.859,88.873,88.841,88.851,807899999.0
2006-08-28 18:53:00,88.84,88.863,88.821,88.843,1052700004.0
2006-08-28 18:54:00,88.86,88.871,88.838,88.854,964199995.0
2006-08-28 18:55:00,88.85,88.876,88.844,88.868,937299999.0
2006-08-28 18:56:00,88.865,88.875,88.846,88.855,512699998.0
2006-08-28 18:57:00,88.851,88.88,88.851,88.872,435900002.0
2006-08-28 18:58:00,88.862,88.88,88.839,88.863,1277500007.0
2006-08-28 18:59:00,88.869,88.888,88.866,88.878,834400001.0
2006-08-28 19:00:00,88.874,88.877,88.848,88.855,673099998.0
2006-08-28 19:01:00,88.856,88.881,88.842,88.873,399499996.0
2006-08-28 19:02:00,88.875,88.882,88.858,88.874,174600001.0
2006-08-28 19:03:00,88.876,88.878,88.845,88.855,714699999.0
2006-08-28 19:04:00,88.87,88.88,88.853,88.866,751000003.0
2006-08-28 19:05:00,88.86,88.873,88.844,88.851,543900000.0
2006-08-28 19:06:00,88.859,88.872,88.836,88.855,492300005.0
2006-08-28 19:07:00,88.846,88.869,88.844,88.86,1114799999.0
2006-08-28 19:08:00,88.866,88.878,88.85,88.867,754600002.0
2006-08-28 19:09:00,88.851,88.882,88.851,88.872,727300000.0
2006-08-28 19:10:00,88.87,88.875,88.847,88.847,484600005.0
2006-08-28 19:11:00,88.855,88.877,88.855,88.868,96500000.0
2006-08-28 19:12:00,88.868,88.872,88.847,88.847,325499998.0
2006-08-28 19:13:00,88.856,88.892,88.843,88.884,362300002.0
2006-08-28 19:14:00,88.89,88.894,88.87,88.875,429499996.0
2006-08-28 19:15:00,88.874,88.896,88.869,88.892,831799999.0
2006-08-28 19:16:00,88.885,88.89,88.863,88.87,252300003.0
2006-08-28 19:17:00,88.879,88.902,88.872,88.886,616200002.0
2006-08-28 19:18:00,88.89,88.902,88.869,88.889,478900003.0
2006-08-28 19:19:00,88.894,88.902,88.877,88.887,469799996.0
2006-08-28 19:20:00,88.882,88.9,88.872,88.885,426799998.0
2006-08-28 19:21:00,88.877,88.89,88.86,88.885,334100003.0
2006-08-28 19:22:00,88.86,88.884,88.795,88.831,221200000.0
2006-08-28 19:23:00,88.898,88.92,88.891,88.912,1494899999.0
2006-08-28 19:24:00,88.899,88.922,88.89,88.905,549199999.0
2006-08-28 19:25:00,88.905,88.91,88.875,88.875,956399989.0
2006-08-28 19:26:00,88.905,88.91,88.881,88.89,1320600004.0
2006-08-28 19:27:00,88.893,88.915,88.89,88.909,1077299999.0
2006-08-28 19:28:00,88.907,88.913,88.888,88.891,569099999.0
2006-08-28 19:29:00,88.904,88.917,88.886,88.899,635399999.0
2006-08-28 19:30:00,88.907,88.907,88.872,88.88,911499996.0
2006-08-28 19:31:00,88.874,88.9,88.871,88.895,627799998.0
2006-08-28 19:32:00,88.888,88.9,88.874,88.895,843299999.0
2006-08-28 19:33:00,88.896,88.898,88.859,88.873,540900001.0
2006-08-28 19:34:00,88.865,88.887,88.86,88.88,905999992.0
2006-08-28 19:35:00,88.888,88.892,88.858,88.86,674899997.0
2006-08-28 19:36:00,88.885,88.89,88.868,88.883,493199997.0
2006-08-28 19:37:00,88.871,88.896,88.861,88.896,263700002.0
2006-08-28 19:38:00,88.891,88.899,88.865,88.866,1165099995.0
2006-08-28 19:39:00,88.875,88.89,88.85,88.867,718999997.0
2006-08-28 19:40:00,88.89,88.896,88.862,88.865,709100002.0
2006-08-28 19:41:00,88.88,88.905,88.88,88.894,799700000.0
2006-08-28 19:42:00,88.9,88.903,88.87,88.889,561099999.0
2006-08-28 19:43:00,88.875,88.901,88.874,88.888,374599995.0
2006-08-28 19:44:00,88.879,88.893,88.862,88.88,418400002.0
2006-08-28 19:45:00,88.88,88.89,88.859,88.877,411200001.0
2006-08-28 19:46:00,88.861,88.896,88.861,88.887,483899996.0
2006-08-28 19:47:00,88.859,88.89,88.859,88.885,156499999.0
2006-08-28 19:48:00,88.869,88.891,88.849,88.887,726199999.0
2006-08-28 19:49:00,88.885,88.885,88.845,88.875,628699994.0
2006-08-28 19:50:00,88.88,88.885,88.863,88.885,421899995.0
2006-08-28 19:51:00,88.862,88.883,88.857,88.871,271399999.0
2006-08-28 19:52:00,88.869,88.874,88.829,88.851,566000002.0
2006-08-28 19:53:00,88.863,88.881,88.857,88.88,686300001.0
2006-08-28 19:54:00,88.871,88.902,88.87,88.89,748299998.0
2006-08-28 19:55:00,88.895,88.903,88.868,88.875,334299999.0
2006-08-28 19:56:00,88.873,88.903,88.873,88.891,403199999.0
2006-08-28 19:57:00,88.894,88.898,88.872,88.88,462900001.0
2006-08-28 19:58:00,88.894,88.899,88.87,88.871,878499999.0
2006-08-28 19:59:00,88.887,88.9,88.869,88.875,785100002.0
2006-08-28 20:00:00,88.893,88.898,88.87,88.875,334899999.0
2006-08-28 20:01:00,88.867,88.899,88.867,88.893,556299998.0
2006-08-28 20:02:00,88.901,88.903,88.871,88.882,769699993.0
2006-08-28 20:03:00,88.899,88.914,88.884,88.894,342500000.0
2006-08-28 20:04:00,88.899,88.918,88.863,88.91,305199999.0
2006-08-28 20:05:00,88.895,88.915,88.874,88.905,463699997.0
2006-08-28 20:06:00,88.886,88.91,88.886,88.905,727799995.0
2006-08-28 20:07:00,88.891,88.915,88.884,88.91,792399998.0
2006-08-28 20:08:00,88.897,88.91,88.882,88.907,464799999.0
2006-08-28 20:09:00,88.903,88.911,88.881,88.881,557099995.0
2006-08-28 20:10:00,88.889,88.918,88.889,88.903,742499997.0
2006-08-28 20:11:00,88.904,88.919,88.893,88.911,796099994.0
2006-08-28 20:12:00,88.895,88.926,88.89,88.913,1426900003.0
2006-08-28 20:13:00,88.908,88.908,88.874,88.879,519300002.0
2006-08-28 20:14:00,88.905,88.905,88.871,88.886,397399998.0
2006-08-28 20:15:00,88.875,88.897,88.871,88.879,706000001.0
2006-08-28 20:16:00,88.903,88.912,88.878,88.878,776700000.0
2006-08-28 20:17:00,88.887,88.903,88.876,88.895,400700000.0
2006-08-28 20:18:00,88.895,88.905,88.879,88.895,138300001.0
2006-08-28 20:19:00,88.903,88.903,88.871,88.879,396799997.0
2006-08-28 20:20:00,88.895,88.907,88.878,88.894,710000002.0
2006-08-28 20:21:00,88.909,88.942,88.899,88.927,546199998.0
2006-08-28 20:22:00,88.944,88.953,88.918,88.925,787499996.0
2006-08-28 20:23:00,88.937,88.944,88.915,88.92,503199997.0
2006-08-28 20:24:00,88.927,88.988,88.919,88.955,428400004.0
2006-08-28 20:25:00,88.982,89.0,88.969,88.972,709600002.0
2006-08-28 20:26:00,88.964,88.979,88.938,88.959,423799999.0
2006-08-28 20:27:00,88.965,88.97,88.948,88.95,355099998.0
2006-08-28 20:28:00,88.962,88.972,88.942,88.942,991800005.0
2006-08-28 20:29:00,88.949,88.971,88.938,88.958,1520600005.0
2006-08-28 20:30:00,88.964,88.975,88.941,88.941,1343799986.0
2006-08-28 20:31:00,88.958,88.975,88.948,88.966,1062499999.0
2006-08-28 20:32:00,88.971,88.997,88.953,88.953,1035099994.0
2006-08-28 20:33:00,88.953,88.979,88.945,88.974,620599997.0
2006-08-28 20:34:00,88.969,88.986,88.943,88.96,381800001.0
2006-08-28 20:35:00,88.972,88.975,88.948,88.954,642799997.0
2006-08-28 20:36:00,88.968,88.985,88.959,88.974,478599996.0
2006-08-28 20:37:00,88.96,88.975,88.941,88.954,462899997.0
2006-08-28 20:38:00,88.964,88.969,88.939,88.943,955799998.0
2006-08-28 20:39:00,88.939,88.961,88.932,88.952,649699995.0
2006-08-28 20:40:00,88.941,88.967,88.937,88.955,1451900005.0
2006-08-28 20:41:00,88.963,88.963,88.936,88.943,1022200002.0
2006-08-28 20:42:00,88.954,88.962,88.925,88.949,895499997.0
2006-08-28 20:43:00,88.963,88.98,88.949,88.957,835800000.0
2006-08-28 20:44:00,88.978,88.984,88.953,88.954,685099995.0
2006-08-28 20:45:00,88.976,88.98,88.956,88.96,763000000.0
2006-08-28 20:46:00,88.952,88.964,88.93,88.95,574099998.0
2006-08-28 20:47:00,88.95,88.963,88.936,88.955,916899996.0
2006-08-28 20:48:00,88.954,88.96,88.923,88.938,745999996.0
2006-08-28 20:49:00,88.96,88.962,88.934,88.943,590400000.0
2006-08-28 20:50:00,88.96,88.966,88.923,88.958,1011200003.0
2006-08-28 20:51:00,88.941,88.967,88.941,88.966,409199997.0
2006-08-28 20:52:00,88.963,88.974,88.948,88.955,348699998.0
2006-08-28 20:53:00,88.956,88.981,88.944,88.963,1174599995.0
2006-08-28 20:54:00,88.934,88.97,88.934,88.965,629999995.0
2006-08-28 20:55:00,88.946,88.97,88.938,88.957,1373599990.0
2006-08-28 20:56:00,88.955,88.967,88.936,88.943,788600005.0
2006-08-28 20:57:00,88.957,88.97,88.938,88.947,746299993.0
2006-08-28 20:58:00,88.964,88.97,88.939,88.942,1410799999.0
2006-08-28 20:59:00,88.947,88.97,88.933,88.958,1025700003.0
2006-08-28 21:00:00,88.937,88.975,88.93,88.93,1166099992.0
2006-08-28 21:01:00,88.949,88.957,88.925,88.93,1189699992.0
2006-08-28 21:02:00,88.941,88.955,88.935,88.95,413200001.0
2006-08-28 21:03:00,88.935,88.952,88.929,88.945,353400000.0
2006-08-28 21:04:00,88.943,88.946,88.902,88.902,379699999.0
2006-08-28 21:05:00,88.891,88.942,88.891,88.937,637199992.0
2006-08-28 21:06:00,88.918,88.937,88.906,88.918,764599999.0
2006-08-28 21:07:00,88.917,88.934,88.89,88.905,741400001.0
2006-08-28 21:08:00,88.933,88.945,88.908,88.922,809999997.0
2006-08-28 21:09:00,88.94,88.976,88.937,88.958,279100002.0
2006-08-28 21:10:00,88.958,88.962,88.929,88.94,765300004.0
2006-08-28 21:11:00,88.952,88.964,88.935,88.935,391299997.0
2006-08-28 21:12:00,88.96,88.968,88.941,88.948,438699998.0
2006-08-28 21:13:00,88.965,88.976,88.945,88.95,372400002.0
2006-08-28 21:14:00,88.948,88.966,88.939,88.957,511700000.0
2006-08-28 21:15:00,88.933,88.964,88.923,88.95,954399997.0
2006-08-28 21:16:00,88.95,88.964,88.931,88.942,674699997.0
2006-08-28 21:17:00,88.956,88.964,88.932,88.937,1101199992.0
2006-08-28 21:18:00,88.96,88.965,88.929,88.95,752100002.0
2006-08-28 21:19:00,88.93,88.956,88.926,88.949,779999998.0
2006-08-28 21:20:00,88.954,88.961,88.932,88.948,1319499995.0
2006-08-28 21:21:00,88.957,88.962,88.932,88.94,910999995.0
2006-08-28 21:22:00,88.953,88.958,88.927,88.928,921999995.0
2006-08-28 21:23:00,88.938,88.961,88.931,88.954,712500001.0
2006-08-28 21:24:00,88.953,88.953,88.918,88.924,853999998.0
2006-08-28 21:25:00,88.923,88.949,88.91,88.928,944999991.0
2006-08-28 21:26:00,88.913,88.94,88.91,88.913,434200003.0
2006-08-28 21:27:00,88.907,88.924,88.894,88.922,489800001.0
2006-08-28 21:28:00,88.905,88.928,88.904,88.904,387599998.0
2006-08-28 21:29:00,88.912,88.941,88.911,88.938,621499996.0
2006-08-28 21:30:00,88.938,88.945,88.916,88.916,408000003.0
2006-08-28 21:31:00,88.93,88.947,88.906,88.936,284499998.0
2006-08-28 21:32:00,88.93,88.951,88.923,88.947,385100000.0
2006-08-28 21:33:00,88.95,88.95,88.922,88.93,517799998.0
2006-08-28 21:34:00,88.944,88.953,88.925,88.943,176799999.0
2006-08-28 21:35:00,88.929,88.951,88.925,88.942,329699997.0
2006-08-28 21:36:00,88.942,88.954,88.928,88.928,465200002.0
2006-08-28 21:37:00,88.922,88.945,88.918,88.926,658300000.0
2006-08-28 21:38:00,88.923,88.945,88.923,88.944,165599999.0
2006-08-28 21:39:00,88.932,88.954,88.927,88.945,366599998.0
2006-08-28 21:40:00,88.922,88.955,88.922,88.943,470199994.0
2006-08-28 21:41:00,88.935,88.955,88.935,88.95,363099998.0
2006-08-28 21:42:00,88.95,88.955,88.931,88.942,321499998.0
2006-08-28 21:43:00,88.939,88.952,88.917,88.94,310199998.0
2006-08-28 21:44:00,88.916,88.948,88.912,88.945,969600003.0
2006-08-28 21:45:00,88.925,88.949,88.916,88.94,359299998.0
2006-08-28 21:46:00,88.927,88.951,88.927,88.94,237000000.0
2006-08-28 21:47:00,88.941,88.951,88.925,88.937,491299996.0
2006-08-28 21:48:00,88.938,88.953,88.908,88.94,654300000.0
2006-08-28 21:49:00,88.937,88.95,88.917,88.927,381000002.0
2006-08-28 21:50:00,88.949,88.962,88.933,88.943,251499999.0
2006-08-28 21:51:00,88.958,88.965,88.937,88.944,433799999.0
2006-08-28 21:52:00,88.949,88.973,88.946,88.948,197099998.0
2006-08-28 21:53:00,88.965,88.972,88.95,88.957,490299997.0
2006-08-28 21:54:00,88.935,88.968,88.935,88.968,299599997.0
2006-08-28 21:55:00,88.951,88.973,88.945,88.959,192399998.0
2006-08-28 21:56:00,88.938,88.967,88.926,88.945,319399996.0
2006-08-28 21:57:00,88.948,88.955,88.925,88.925,155100000.0
2006-08-28 21:58:00,88.947,88.956,88.933,88.939,114999999.0
2006-08-28 21:59:00,88.931,88.951,88.915,88.926,431299997.0
2006-08-28 22:00:00,88.928,88.943,88.913,88.927,585799995.0
2006-08-28 22:01:00,88.925,88.952,88.922,88.948,607400000.0
2006-08-28 22:02:00,88.922,88.94,88.9,88.94,634299999.0
2006-08-28 22:03:00,88.928,88.956,88.911,88.93,510999995.0
2006-08-28 22:04:00,88.909,88.94,88.908,88.933,522700003.0
2006-08-28 22:05:00,88.913,88.939,88.913,88.931,226800000.0
2006-08-28 22:06:00,88.916,88.933,88.91,88.931,265899999.0
2006-08-28 22:07:00,88.907,88.931,88.902,88.915,215500002.0
2006-08-28 22:08:00,88.92,88.92,88.9,88.9,237000000.0
2006-08-28 22:09:00,88.919,88.932,88.903,88.903,175300001.0
2006-08-28 22:10:00,88.934,88.935,88.908,88.913,173900001.0
2006-08-28 22:11:00,88.923,88.944,88.909,88.924,459699997.0
2006-08-28 22:12:00,88.947,88.954,88.932,88.934,383899997.0
2006-08-28 22:13:00,88.923,88.946,88.905,88.932,453899997.0
2006-08-28 22:14:00,88.91,88.935,88.905,88.925,277600002.0
2006-08-28 22:15:00,88.91,88.935,88.91,88.935,181400001.0
2006-08-28 22:16:00,88.937,88.946,88.907,88.921,397699997.0
2006-08-28 22:17:00,88.916,88.94,88.916,88.935,287600002.0
2006-08-28 22:18:00,88.935,88.943,88.913,88.919,380400003.0
2006-08-28 22:19:00,88.916,88.943,88.911,88.936,329300000.0
2006-08-28 22:20:00,88.935,88.945,88.917,88.919,229700000.0
2006-08-28 22:21:00,88.936,88.942,88.914,88.92,253500001.0
2006-08-28 22:22:00,88.931,88.956,88.929,88.945,379499996.0
2006-08-28 22:23:00,88.924,88.945,88.916,88.935,433900002.0
2006-08-28 22:24:00,88.933,88.95,88.918,88.929,430100001.0
2006-08-28 22:25:00,88.937,88.957,88.932,88.948,252900001.0
2006-08-28 22:26:00,88.928,88.95,88.922,88.945,172199999.0
2006-08-28 22:27:00,88.928,88.95,88.916,88.945,696500003.0
2006-08-28 22:28:00,88.945,88.95,88.922,88.937,359099996.0
2006-08-28 22:29:00,88.928,88.95,88.926,88.947,284900004.0
2006-08-28 22:30:00,88.948,88.95,88.921,88.929,157899999.0
2006-08-28 22:31:00,88.947,88.947,88.892,88.914,511200001.0
2006-08-28 22:32:00,88.934,88.934,88.899,88.9,285599999.0
2006-08-28 22:33:00,88.908,88.935,88.89,88.925,560899997.0
2006-08-28 22:34:00,88.901,88.935,88.901,88.93,622900006.0
2006-08-28 22:35:00,88.928,88.928,88.905,88.91,221899996.0
2006-08-28 22:36:00,88.923,88.929,88.906,88.913,312199999.0
2006-08-28 22:37:00,88.916,88.932,88.895,88.923,170700001.0
2006-08-28 22:38:00,88.922,88.937,88.901,88.93,187900000.0
2006-08-28 22:39:00,88.903,88.922,88.892,88.914,308699999.0
2006-08-28 22:40:00,88.912,88.917,88.88,88.895,240700000.0
2006-08-28 22:41:00,88.912,88.921,88.891,88.897,316199996.0
2006-08-28 22:42:00,88.897,88.923,88.895,88.915,192799996.0
2006-08-28 22:43:00,88.92,88.925,88.891,88.911,188799999.0
2006-08-28 22:44:00,88.884,88.919,88.881,88.9,347400001.0
2006-08-28 22:45:00,88.9,88.91,88.868,88.888,548699998.0
2006-08-28 22:46:00,88.877,88.91,88.862,88.89,336400000.0
2006-08-28 22:47:00,88.888,88.905,88.874,88.897,226200000.0
2006-08-28 22:48:00,88.889,88.907,88.873,88.895,245199999.0
2006-08-28 22:49:00,88.896,88.914,88.862,88.878,270799998.0
2006-08-28 22:50:00,88.876,88.912,88.869,88.912,182900000.0
2006-08-28 22:51:00,88.894,88.927,88.887,88.909,382200003.0
2006-08-28 22:52:00,88.91,88.923,88.891,88.902,221200000.0
2006-08-28 22:53:00,88.909,88.925,88.881,88.923,621900001.0
2006-08-28 22:54:00,88.906,88.927,88.892,88.916,387399999.0
2006-08-28 22:55:00,88.904,88.935,88.899,88.918,346500002.0
2006-08-28 22:56:00,88.919,88.934,88.898,88.914,203100001.0
2006-08-28 22:57:00,88.917,88.937,88.884,88.923,267199995.0
2006-08-28 22:58:00,88.928,88.958,88.923,88.95,171900000.0
2006-08-28 22:59:00,88.929,88.957,88.873,88.915,497900000.0
2006-08-28 23:00:00,88.963,88.967,88.922,88.926,174500001.0
2006-08-28 23:01:00,88.9,88.944,88.873,88.917,197900001.0
2006-08-28 23:02:00,88.918,88.955,88.908,88.925,230200000.0
2006-08-28 23:03:00,88.91,88.943,88.901,88.92,201300001.0
2006-08-28 23:04:00,88.91,88.951,88.903,88.916,236100001.0
2006-08-28 23:05:00,88.927,88.933,88.894,88.894,210699999.0
2006-08-28 23:06:00,88.924,88.947,88.894,88.897,273699998.0
2006-08-28 23:07:00,88.904,88.927,88.887,88.905,182199999.0
2006-08-28 23:08:00,88.895,88.955,88.89,88.924,141300000.0
2006-08-28 23:09:00,88.941,88.963,88.847,88.872,166500000.0
2006-08-28 23:10:00,88.911,88.93,88.864,88.876,251200005.0
2006-08-28 23:11:00,88.88,88.911,88.867,88.898,183699999.0
2006-08-28 23:12:00,88.865,88.901,88.859,88.88,275800000.0
2006-08-28 23:13:00,88.881,88.905,88.857,88.865,90500000.0
2006-08-28 23:14:00,88.868,88.916,88.868,88.907,255599998.0
2006-08-28 23:15:00,88.888,88.919,88.86,88.873,255799999.0
2006-08-28 23:16:00,88.853,88.9,88.849,88.875,135400001.0
2006-08-28 23:17:00,88.893,88.938,88.884,88.896,183799999.0
2006-08-28 23:18:00,88.892,88.927,88.892,88.927,185999999.0
2006-08-28 23:19:00,88.926,88.926,88.876,88.882,113600000.0
2006-08-28 23:20:00,88.886,88.935,88.886,88.905,165499998.0
2006-08-28 23:21:00,88.897,88.942,88.897,88.916,270699998.0
2006-08-28 23:22:00,88.914,88.917,88.89,88.898,225900000.0
2006-08-28 23:23:00,88.92,88.92,88.872,88.872,192600001.0
2006-08-28 23:24:00,88.894,88.919,88.884,88.919,162600001.0
2006-08-28 23:25:00,88.897,88.917,88.893,88.916,115599999.0
2006-08-28 23:26:00,88.885,88.906,88.871,88.894,167500002.0
2006-08-28 23:27:00,88.905,88.91,88.889,88.899,179800000.0
2006-08-28 23:28:00,88.894,88.91,88.888,88.903,108500000.0
2006-08-28 23:29:00,88.887,88.91,88.88,88.905,148100001.0
2006-08-28 23:30:00,88.9,88.9,88.874,88.874,173799998.0
2006-08-28 23:31:00,88.904,88.904,88.862,88.895,147200000.0
2006-08-28 23:32:00,88.891,88.911,88.871,88.911,187399999.0
2006-08-28 23:33:00,88.913,88.915,88.889,88.902,178699999.0
2006-08-28 23:34:00,88.903,88.911,88.874,88.876,236299998.0
2006-08-28 23:35:00,88.885,88.905,88.882,88.898,225100001.0
2006-08-28 23:36:00,88.9,88.905,88.877,88.877,228000000.0
2006-08-28 23:37:00,88.907,88.907,88.872,88.892,203300000.0
2006-08-28 23:38:00,88.88,88.91,88.88,88.898,137899999.0
2006-08-28 23:39:00,88.905,88.905,88.817,88.871,119099999.0
2006-08-28 23:40:00,88.898,88.909,88.884,88.894,212700001.0
2006-08-28 23:41:00,88.903,88.909,88.878,88.88,231600001.0
2006-08-28 23:42:00,88.9,88.906,88.873,88.878,220400001.0
2006-08-28 23:43:00,88.868,88.903,88.868,88.898,150799999.0
2006-08-28 23:44:00,88.895,88.895,88.874,88.875,171100001.0
2006-08-28 23:45:00,88.887,88.895,88.867,88.869,246799996.0
2006-08-28 23:46:00,88.892,88.895,88.873,88.876,210600002.0
2006-08-28 23:47:00,88.892,88.906,88.878,88.889,128799999.0
2006-08-28 23:48:00,88.909,88.938,88.902,88.938,165600001.0
2006-08-28 23:49:00,88.94,88.954,88.92,88.947,253599997.0
2006-08-28 23:50:00,88.92,88.945,88.92,88.943,117600000.0
2006-08-28 23:51:00,88.9,88.958,88.9,88.958,159499999.0
2006-08-28 23:52:00,88.951,88.966,88.921,88.933,200699997.0
2006-08-28 23:53:00,88.911,88.932,88.891,88.932,87800001.0
2006-08-28 23:54:00,88.925,88.95,88.925,88.937,133299998.0
2006-08-28 23:55:00,88.932,88.956,88.925,88.937,249200000.0
2006-08-28 23:56:00,88.92,88.938,88.92,88.936,251300004.0
2006-08-28 23:57:00,88.917,88.935,88.916,88.93,163700000.0
2006-08-28 23:58:00,88.93,88.935,88.91,88.91,183600000.0
2006-08-28 23:59:00,88.915,88.935,88.906,88.925,196700001.0
2006-08-29 00:00:00,88.923,88.941,88.912,88.917,179000002.0
2006-08-29 00:01:00,88.928,88.93,88.902,88.917,255399995.0
2006-08-29 00:02:00,88.93,88.93,88.899,88.904,183999999.0
2006-08-29 00:03:00,88.897,88.94,88.897,88.94,244999999.0
2006-08-29 00:04:00,88.945,88.945,88.912,88.927,170699999.0
2006-08-29 00:05:00,88.94,88.947,88.925,88.929,238299996.0
2006-08-29 00:06:00,88.933,88.947,88.918,88.94,201600000.0
2006-08-29 00:07:00,88.922,88.943,88.917,88.94,197200000.0
2006-08-29 00:08:00,88.912,88.94,88.912,88.935,160699996.0
2006-08-29 00:09:00,88.918,88.938,88.905,88.938,259499993.0
2006-08-29 00:10:00,88.916,88.945,88.911,88.945,165099999.0
2006-08-29 00:11:00,88.94,88.94,88.915,88.915,154500000.0
2006-08-29 00:12:00,88.92,88.94,88.92,88.935,213400001.0
2006-08-29 00:13:00,88.917,88.945,88.917,88.94,262999998.0
2006-08-29 00:14:00,88.94,88.945,88.917,88.917,235300001.0
2006-08-29 00:15:00,88.925,88.94,88.912,88.938,112900002.0
2006-08-29 00:16:00,88.942,88.947,88.926,88.93,241700001.0
2006-08-29 00:17:00,88.95,88.95,88.93,88.93,185300003.0
2006-08-29 00:18:00,88.951,88.953,88.928,88.928,274000000.0
2006-08-29 00:19:00,88.931,88.956,88.931,88.953,122300000.0
2006-08-29 00:20:00,88.953,88.96,88.936,88.941,143300001.0
2006-08-29 00:21:00,88.949,88.957,88.932,88.939,143400000.0
2006-08-29 00:22:00,88.949,88.951,88.929,88.935,170700002.0
2006-08-29 00:23:00,88.934,88.955,88.93,88.955,267900004.0
2006-08-29 00:24:00,88.945,88.95,88.924,88.925,186100001.0
2006-08-29 00:25:00,88.947,88.949,88.925,88.931,126800000.0
2006-08-29 00:26:00,88.934,88.963,88.934,88.958,197200001.0
2006-08-29 00:27:00,88.967,88.979,88.951,88.959,133499999.0
2006-08-29 00:28:00,88.95,88.972,88.945,88.963,200600001.0
2006-08-29 00:29:00,88.968,88.975,88.947,88.963,116799996.0
2006-08-29 00:30:00,88.97,88.975,88.944,88.944,149699996.0
2006-08-29 00:31:00,88.97,88.972,88.953,88.955,111500000.0
2006-08-29 00:32:00,88.957,88.98,88.947,88.974,198399999.0
2006-08-29 00:33:00,88.959,88.983,88.952,88.972,201599996.0
2006-08-29 00:34:00,88.955,88.975,88.951,88.968,108299998.0
2006-08-29 00:35:00,88.952,88.969,88.951,88.959,181000001.0
2006-08-29 00:36:00,88.976,88.982,88.952,88.969,304200005.0
2006-08-29 00:37:00,88.961,88.99,88.958,88.977,203400000.0
2006-08-29 00:38:00,88.978,88.981,88.952,88.955,265999997.0
2006-08-29 00:39:00,88.961,88.988,88.961,88.988,33800000.0
2006-08-29 00:40:00,88.977,88.995,88.96,88.975,104200001.0
2006-08-29 00:41:00,88.987,89.002,88.97,88.985,341000001.0
2006-08-29 00:42:00,88.975,89.016,88.975,89.0,252899999.0
2006-08-29 00:43:00,88.977,89.004,88.954,88.987,70100001.0
2006-08-29 00:44:00,88.98,89.004,88.973,88.988,186999999.0
2006-08-29 00:45:00,88.98,88.98,88.936,88.936,129600000.0
2006-08-29 00:46:00,88.957,88.969,88.947,88.95,133600000.0
2006-08-29 00:47:00,88.953,88.955,88.936,88.94,79300000.0
2006-08-29 00:48:00,88.96,88.96,88.93,88.93,234500000.0
2006-08-29 00:49:00,88.957,88.96,88.935,88.947,187599997.0
2006-08-29 00:50:00,88.965,88.965,88.94,88.94,213200002.0
2006-08-29 00:51:00,88.955,88.96,88.933,88.941,232700001.0
2006-08-29 00:52:00,88.956,88.966,88.943,88.952,88900000.0
2006-08-29 00:53:00,88.951,88.968,88.948,88.963,206500000.0
2006-08-29 00:54:00,88.96,88.96,88.936,88.936,184899999.0
2006-08-29 00:55:00,88.955,88.965,88.941,88.942,188100000.0
2006-08-29 00:56:00,88.941,88.958,88.934,88.949,115499998.0
2006-08-29 00:57:00,88.939,88.955,88.935,88.95,128700000.0
2006-08-29 00:58:00,88.942,88.958,88.937,88.957,169000001.0
2006-08-29 00:59:00,88.948,88.96,88.936,88.955,139899998.0
2006-08-29 01:00:00,88.955,88.965,88.93,88.93,363800002.0
2006-08-29 01:01:00,88.956,88.971,88.931,88.957,134099999.0
2006-08-29 01:02:00,88.951,88.982,88.951,88.982,212300002.0
2006-08-29 01:03:00,88.981,88.989,88.955,88.964,121600000.0
2006-08-29 01:04:00,88.986,88.992,88.97,88.973,136300000.0
2006-08-29 01:05:00,88.97,88.987,88.963,88.971,145399998.0
2006-08-29 01:06:00,88.975,88.987,88.952,88.987,174900000.0
2006-08-29 01:07:00,88.974,88.995,88.963,88.971,230799996.0
2006-08-29 01:08:00,88.958,88.98,88.953,88.975,251399998.0
2006-08-29 01:09:00,88.96,88.98,88.954,88.98,303999998.0
2006-08-29 01:10:00,88.977,88.98,88.96,88.968,153199997.0
2006-08-29 01:11:00,88.959,88.974,88.951,88.968,135799999.0
2006-08-29 01:12:00,88.977,88.977,88.943,88.943,128400001.0
2006-08-29 01:13:00,88.937,88.953,88.927,88.942,228400001.0
2006-08-29 01:14:00,88.935,88.947,88.919,88.922,254899998.0
2006-08-29 01:15:00,88.911,88.941,88.911,88.939,118700000.0
2006-08-29 01:16:00,88.925,88.948,88.918,88.934,162299994.0
2006-08-29 01:17:00,88.94,88.94,88.911,88.916,302600002.0
2006-08-29 01:18:00,88.916,88.944,88.902,88.925,193099999.0
2006-08-29 01:19:00,88.932,88.943,88.906,88.933,295499994.0
2006-08-29 01:20:00,88.933,88.94,88.916,88.92,233399995.0
2006-08-29 01:21:00,88.936,88.945,88.916,88.938,265599997.0
2006-08-29 01:22:00,88.924,88.941,88.914,88.931,136500000.0
2006-08-29 01:23:00,88.926,88.942,88.9,88.918,127799999.0
2006-08-29 01:24:00,88.935,88.956,88.927,88.935,185299999.0
2006-08-29 01:25:00,88.941,88.967,88.934,88.948,167900000.0
2006-08-29 01:26:00,88.948,88.954,88.921,88.939,163400001.0
2006-08-29 01:27:00,88.944,88.958,88.934,88.947,96799997.0
2006-08-29 01:28:00,88.933,88.954,88.899,88.906,187900001.0
2006-08-29 01:29:00,88.898,88.903,88.881,88.882,167699999.0
2006-08-29 01:30:00,88.9,88.918,88.878,88.894,183199998.0
2006-08-29 01:31:00,88.924,88.924,88.894,88.902,295499998.0
2006-08-29 01:32:00,88.9,88.924,88.898,88.919,220400000.0
2006-08-29 01:33:00,88.926,88.926,88.892,88.9,166600004.0
2006-08-29 01:34:00,88.883,88.912,88.851,88.888,192099998.0
2006-08-29 01:35:00,88.899,88.914,88.885,88.902,261799997.0
2006-08-29 01:36:00,88.91,88.91,88.877,88.877,183299996.0
2006-08-29 01:37:00,88.885,88.906,88.879,88.905,151299998.0
2006-08-29 01:38:00,88.888,88.908,88.886,88.905,75100000.0
2006-08-29 01:39:00,88.898,88.911,88.892,88.893,202200000.0
2006-08-29 01:40:00,88.911,88.916,88.891,88.892,311199998.0
2006-08-29 01:41:00,88.905,88.921,88.892,88.895,234500002.0
2006-08-29 01:42:00,88.916,88.916,88.888,88.895,135000001.0
2006-08-29 01:43:00,88.922,88.931,88.909,88.919,108500000.0
2006-08-29 01:44:00,88.921,88.937,88.896,88.906,151999998.0
2006-08-29 01:45:00,88.931,88.939,88.911,88.911,185899997.0
2006-08-29 01:46:00,88.92,88.937,88.912,88.917,235600000.0
2006-08-29 01:47:00,88.935,88.945,88.921,88.93,214600001.0
2006-08-29 01:48:00,88.91,88.935,88.91,88.93,125800000.0
2006-08-29 01:49:00,88.913,88.934,88.906,88.926,266299998.0
2006-08-29 01:50:00,88.908,88.933,88.901,88.933,250999999.0
2006-08-29 01:51:00,88.933,88.933,88.907,88.91,148599998.0
2006-08-29 01:52:00,88.925,88.933,88.905,88.91,241699998.0
2006-08-29 01:53:00,88.915,88.938,88.913,88.935,209199997.0
2006-08-29 01:54:00,88.929,88.954,88.918,88.935,100400000.0
2006-08-29 01:55:00,88.935,88.947,88.919,88.935,250400001.0
2006-08-29 01:56:00,88.911,88.939,88.91,88.927,96200001.0
2006-08-29 01:57:00,88.935,88.937,88.914,88.92,207500002.0
2006-08-29 01:58:00,88.918,88.937,88.913,88.932,148600000.0
2006-08-29 01:59:00,88.934,88.947,88.919,88.93,333100000.0
2006-08-29 02:00:00,88.957,88.96,88.933,88.951,153600000.0
2006-08-29 02:01:00,88.962,88.962,88.929,88.935,215599998.0
2006-08-29 02:02:00,88.956,88.957,88.924,88.924,159599999.0
2006-08-29 02:03:00,88.954,88.968,88.927,88.942,169100000.0
2006-08-29 02:04:00,88.929,88.956,88.913,88.931,177300000.0
2006-08-29 02:05:00,88.937,88.938,88.916,88.916,205300000.0
2006-08-29 02:06:00,88.928,88.938,88.915,88.915,108199999.0
2006-08-29 02:07:00,88.925,88.935,88.905,88.911,236300002.0
2006-08-29 02:08:00,88.921,88.927,88.903,88.907,176299999.0
2006-08-29 02:09:00,88.928,88.928,88.898,88.905,202999999.0
2006-08-29 02:10:00,88.897,88.897,88.875,88.881,164800001.0
2006-08-29 02:11:00,88.89,88.915,88.88,88.887,199300001.0
2006-08-29 02:12:00,88.902,88.91,88.887,88.89,315299998.0
2006-08-29 02:13:00,88.916,88.939,88.907,88.92,205900001.0
2006-08-29 02:14:00,88.938,88.938,88.909,88.909,135700002.0
2006-08-29 02:15:00,88.917,88.946,88.901,88.933,294999999.0
2006-08-29 02:16:00,88.923,88.944,88.922,88.94,256899999.0
2006-08-29 02:17:00,88.937,88.94,88.905,88.905,125800003.0
2006-08-29 02:18:00,88.899,88.923,88.888,88.91,177299998.0
2006-08-29 02:19:00,88.887,88.914,88.88,88.88,195800004.0
2006-08-29 02:20:00,88.907,88.907,88.876,88.881,58800000.0
2006-08-29 02:21:00,88.901,88.901,88.867,88.873,226199998.0
2006-08-29 02:22:00,88.89,88.895,88.875,88.88,182699997.0
2006-08-29 02:23:00,88.886,88.906,88.878,88.906,118300000.0
2006-08-29 02:24:00,88.917,88.917,88.895,88.902,164699999.0
2006-08-29 02:25:00,88.905,88.916,88.885,88.896,128500000.0
2006-08-29 02:26:00,88.886,88.906,88.872,88.888,126599998.0
2006-08-29 02:27:00,88.894,88.894,88.867,88.867,258000002.0
2006-08-29 02:28:00,88.888,88.903,88.873,88.894,216800002.0
2006-08-29 02:29:00,88.873,88.891,88.866,88.87,185800001.0
2006-08-29 02:30:00,88.913,88.913,88.874,88.882,170400001.0
2006-08-29 02:31:00,88.879,88.907,88.877,88.887,186699998.0
2006-08-29 02:32:00,88.874,88.897,88.874,88.89,224600000.0
2006-08-29 02:33:00,88.895,88.908,88.881,88.882,218800004.0
2006-08-29 02:34:00,88.864,88.884,88.864,88.873,96200000.0
2006-08-29 02:35:00,88.852,88.873,88.84,88.859,178400000.0
2006-08-29 02:36:00,88.863,88.875,88.849,88.867,284700000.0
2006-08-29 02:37:00,88.85,88.879,88.844,88.863,232399997.0
2006-08-29 02:38:00,88.862,88.871,88.84,88.844,265199997.0
2006-08-29 02:39:00,88.847,88.862,88.804,88.827,185900000.0
2006-08-29 02:40:00,88.84,88.845,88.79,88.79,293799999.0
2006-08-29 02:41:00,88.832,88.832,88.796,88.812,193400000.0
2006-08-29 02:42:00,88.811,88.83,88.799,88.819,147199999.0
2006-08-29 02:43:00,88.822,88.826,88.79,88.796,244699996.0
2006-08-29 02:44:00,88.808,88.814,88.789,88.789,149000000.0
2006-08-29 02:45:00,88.795,88.819,88.792,88.81,247000002.0
2006-08-29 02:46:00,88.815,88.815,88.776,88.783,170099996.0
2006-08-29 02:47:00,88.78,88.804,88.771,88.783,184099998.0
2006-08-29 02:48:00,88.775,88.803,88.775,88.797,140399999.0
2006-08-29 02:49:00,88.774,88.801,88.774,88.793,172600000.0
2006-08-29 02:50:00,88.789,88.807,88.769,88.792,224599999.0
2006-08-29 02:51:00,88.798,88.801,88.778,88.782,186599996.0
2006-08-29 02:52:00,88.774,88.804,88.773,88.793,242499998.0
2006-08-29 02:53:00,88.794,88.812,88.778,88.809,131200000.0
2006-08-29 02:54:00,88.796,88.826,88.796,88.82,125799999.0
2006-08-29 02:55:00,88.827,88.829,88.805,88.805,164700003.0
2006-08-29 02:56:00,88.806,88.834,88.805,88.825,336599998.0
2006-08-29 02:57:00,88.826,88.848,88.814,88.848,212700000.0
2006-08-29 02:58:00,88.853,88.858,88.827,88.827,190499999.0
2006-08-29 02:59:00,88.83,88.84,88.805,88.822,146800001.0
2006-08-29 03:00:00,88.839,88.849,88.822,88.836,108900002.0
2006-08-29 03:01:00,88.843,88.852,88.828,88.829,123000001.0
2006-08-29 03:02:00,88.83,88.852,88.829,88.845,202199996.0
2006-08-29 03:03:00,88.828,88.849,88.82,88.841,240199998.0
2006-08-29 03:04:00,88.826,88.84,88.811,88.84,129400001.0
2006-08-29 03:05:00,88.825,88.852,88.825,88.835,146300000.0
2006-08-29 03:06:00,88.855,88.863,88.836,88.836,153300001.0
2006-08-29 03:07:00,88.844,88.864,88.834,88.847,175499999.0
2006-08-29 03:08:00,88.843,88.856,88.834,88.852,251199999.0
2006-08-29 03:09:00,88.838,88.847,88.818,88.832,304899996.0
2006-08-29 03:10:00,88.838,88.857,88.835,88.855,241700000.0
2006-08-29 03:11:00,88.833,88.863,88.833,88.863,144799999.0
2006-08-29 03:12:00,88.852,88.87,88.824,88.841,236099995.0
2006-08-29 03:13:00,88.832,88.868,88.832,88.868,124100001.0
2006-08-29 03:14:00,88.88,88.882,88.85,88.85,201700002.0
2006-08-29 03:15:00,88.868,88.874,88.848,88.861,152999999.0
2006-08-29 03:16:00,88.87,88.897,88.855,88.882,109400001.0
2006-08-29 03:17:00,88.876,88.897,88.863,88.881,203000000.0
2006-08-29 03:18:00,88.893,88.902,88.879,88.88,252200000.0
2006-08-29 03:19:00,88.888,88.895,88.867,88.867,149299998.0
2006-08-29 03:20:00,88.877,88.89,88.86,88.88,299199997.0
2006-08-29 03:21:00,88.895,88.904,88.868,88.868,137200000.0
2006-08-29 03:22:00,88.897,88.905,88.88,88.895,206200003.0
2006-08-29 03:23:00,88.9,88.9,88.882,88.89,124499998.0
2006-08-29 03:24:00,88.895,88.905,88.872,88.872,158500001.0
2006-08-29 03:25:00,88.898,88.911,88.878,88.885,234199998.0
2006-08-29 03:26:00,88.882,88.908,88.873,88.892,178800003.0
2006-08-29 03:27:00,88.895,88.9,88.879,88.88,132600000.0
2006-08-29 03:28:00,88.87,88.889,88.849,88.862,162299998.0
2006-08-29 03:29:00,88.863,88.863,88.835,88.842,185399999.0
2006-08-29 03:30:00,88.869,88.873,88.847,88.853,173100002.0
2006-08-29 03:31:00,88.872,88.872,88.842,88.848,282899996.0
2006-08-29 03:32:00,88.848,88.867,88.835,88.851,230100000.0
2006-08-29 03:33:00,88.849,88.88,88.832,88.856,281500000.0
2006-08-29 03:34:00,88.866,88.892,88.845,88.885,198999999.0
2006-08-29 03:35:00,88.888,88.912,88.873,88.891,137599997.0
2006-08-29 03:36:00,88.904,88.906,88.879,88.889,183700001.0
2006-08-29 03:37:00,88.917,88.927,88.88,88.885,209000000.0
2006-08-29 03:38:00,88.862,88.88,88.856,88.88,177999997.0
2006-08-29 03:39:00,88.871,88.889,88.853,88.863,170400002.0
2006-08-29 03:40:00,88.872,88.877,88.851,88.862,231599998.0
2006-08-29 03:41:00,88.864,88.888,88.864,88.885,209399997.0
2006-08-29 03:42:00,88.87,88.887,88.861,88.866,177600000.0
2006-08-29 03:43:00,88.886,88.922,88.878,88.91,214400000.0
2006-08-29 03:44:00,88.921,88.935,88.884,88.898,215099999.0
2006-08-29 03:45:00,88.884,88.897,88.873,88.896,143600000.0
2006-08-29 03:46:00,88.902,88.942,88.902,88.921,199600002.0
2006-08-29 03:47:00,88.925,88.929,88.901,88.912,245900005.0
2006-08-29 03:48:00,88.921,88.922,88.89,88.89,108499999.0
2006-08-29 03:49:00,88.899,88.947,88.899,88.947,186400001.0
2006-08-29 03:50:00,88.933,88.956,88.909,88.943,128999999.0
2006-08-29 03:51:00,88.957,88.999,88.957,88.97,150199999.0
2006-08-29 03:52:00,88.948,88.973,88.932,88.949,180299999.0
2006-08-29 03:53:00,88.923,88.971,88.923,88.965,172000001.0
2006-08-29 03:54:00,88.952,88.974,88.939,88.966,233500002.0
2006-08-29 03:55:00,88.962,88.963,88.943,88.947,72000000.0
2006-08-29 03:56:00,88.944,88.96,88.92,88.942,310800004.0
2006-08-29 03:57:00,88.958,88.96,88.934,88.955,121500001.0
2006-08-29 03:58:00,88.948,88.982,88.935,88.966,126000000.0
2006-08-29 03:59:00,88.949,88.967,88.927,88.947,166700000.0
2006-08-29 04:00:00,88.932,88.953,88.916,88.939,259799999.0
2006-08-29 04:01:00,88.931,88.931,88.906,88.907,177999999.0
2006-08-29 04:02:00,88.894,88.924,88.894,88.908,99800000.0
2006-08-29 04:03:00,88.91,88.919,88.893,88.908,115500000.0
2006-08-29 04:04:00,88.907,88.921,88.894,88.911,273100000.0
2006-08-29 04:05:00,88.898,88.914,88.895,88.913,182099998.0
2006-08-29 04:06:00,88.882,88.907,88.865,88.89,180400002.0
2006-08-29 04:07:00,88.878,88.908,88.873,88.89,217399997.0
2006-08-29 04:08:00,88.878,88.901,88.87,88.889,213599999.0
2006-08-29 04:09:00,88.901,88.912,88.889,88.891,137000000.0
2006-08-29 04:10:00,88.908,88.915,88.886,88.9,119899999.0
2006-08-29 04:11:00,88.896,88.916,88.893,88.893,111699999.0
2006-08-29 04:12:00,88.918,88.923,88.899,88.899,228399997.0
2006-08-29 04:13:00,88.917,88.926,88.893,88.907,330600000.0
2006-08-29 04:14:00,88.93,88.934,88.914,88.917,161500001.0
2006-08-29 04:15:00,88.908,88.937,88.908,88.934,248000002.0
2006-08-29 04:16:00,88.929,88.942,88.913,88.931,249399998.0
2006-08-29 04:17:00,88.928,88.937,88.909,88.917,204899997.0
2006-08-29 04:18:00,88.944,88.948,88.913,88.916,166200000.0
2006-08-29 04:19:00,88.919,88.945,88.912,88.912,226000001.0
2006-08-29 04:20:00,88.92,88.927,88.903,88.914,136299998.0
2006-08-29 04:21:00,88.909,88.924,88.9,88.921,209600002.0
2006-08-29 04:22:00,88.919,88.957,88.919,88.957,80200000.0
2006-08-29 04:23:00,88.96,88.979,88.947,88.962,223300003.0
2006-08-29 04:24:00,88.951,88.963,88.929,88.95,163800001.0
2006-08-29 04:25:00,88.94,88.955,88.933,88.943,129100002.0
2006-08-29 04:26:00,88.947,88.955,88.933,88.938,176999999.0
2006-08-29 04:27:00,88.957,88.974,88.953,88.967,224300002.0
2006-08-29 04:28:00,88.947,88.978,88.947,88.978,146799999.0
2006-08-29 04:29:00,88.961,88.99,88.96,88.98,148599999.0
2006-08-29 04:30:00,88.967,88.984,88.963,88.984,213100000.0
2006-08-29 04:31:00,88.981,88.981,88.94,88.948,274399997.0
2006-08-29 04:32:00,88.968,88.968,88.942,88.948,174800000.0
2006-08-29 04:33:00,88.953,88.977,88.935,88.966,200500002.0
2006-08-29 04:34:00,88.963,88.971,88.942,88.957,160799999.0
2006-08-29 04:35:00,88.947,88.973,88.943,88.943,170000000.0
2006-08-29 04:36:00,88.945,88.958,88.93,88.946,94400000.0
2006-08-29 04:37:00,88.937,88.945,88.914,88.926,183900000.0
2006-08-29 04:38:00,88.946,88.955,88.924,88.942,188699997.0
2006-08-29 04:39:00,88.944,88.955,88.929,88.935,109000001.0
2006-08-29 04:40:00,88.93,88.95,88.93,88.95,198500003.0
2006-08-29 04:41:00,88.953,88.961,88.931,88.94,265999996.0
2006-08-29 04:42:00,88.943,88.957,88.921,88.945,267000000.0
2006-08-29 04:43:00,88.946,88.954,88.932,88.936,172400003.0
2006-08-29 04:44:00,88.958,88.958,88.928,88.94,144300001.0
2006-08-29 04:45:00,88.933,88.955,88.933,88.95,188400001.0
2006-08-29 04:46:00,88.949,88.95,88.926,88.937,266499995.0
2006-08-29 04:47:00,88.929,88.95,88.926,88.95,190800000.0
2006-08-29 04:48:00,88.945,88.945,88.919,88.926,188699999.0
2006-08-29 04:49:00,88.93,88.94,88.91,88.927,82700000.0
2006-08-29 04:50:00,88.932,88.946,88.916,88.933,154500002.0
2006-08-29 04:51:00,88.938,88.94,88.91,88.91,207199997.0
2006-08-29 04:52:00,88.928,88.94,88.916,88.935,223200002.0
2006-08-29 04:53:00,88.935,88.936,88.912,88.912,300700000.0
2006-08-29 04:54:00,88.916,88.944,88.912,88.944,211300000.0
2006-08-29 04:55:00,88.918,88.945,88.913,88.932,152500001.0
2006-08-29 04:56:00,88.928,88.955,88.928,88.943,116800000.0
2006-08-29 04:57:00,88.935,88.938,88.912,88.92,172899998.0
2006-08-29 04:58:00,88.94,88.968,88.939,88.958,103100000.0
2006-08-29 04:59:00,88.967,88.973,88.946,88.97,260700004.0
2006-08-29 05:00:00,88.958,88.97,88.947,88.97,166400000.0
2006-08-29 05:01:00,88.943,88.964,88.934,88.958,113500000.0
2006-08-29 05:02:00,88.958,88.97,88.947,88.967,199300001.0
2006-08-29 05:03:00,88.945,88.974,88.942,88.974,180000000.0
2006-08-29 05:04:00,88.952,88.973,88.951,88.971,196000000.0
2006-08-29 05:05:00,88.948,88.973,88.933,88.969,232199996.0
2006-08-29 05:06:00,88.948,88.973,88.945,88.963,203599999.0
2006-08-29 05:07:00,88.971,88.975,88.95,88.95,174699999.0
2006-08-29 05:08:00,88.958,88.979,88.952,88.967,182500002.0
2006-08-29 05:09:00,88.965,88.982,88.95,88.982,313600003.0
2006-08-29 05:10:00,88.954,88.975,88.951,88.97,162800002.0
2006-08-29 05:11:00,88.968,88.984,88.938,88.938,287499996.0
2006-08-29 05:12:00,88.989,88.989,88.958,88.964,165799999.0
2006-08-29 05:13:00,88.98,89.021,88.98,89.02,185700004.0
2006-08-29 05:14:00,88.996,89.022,88.989,89.015,171299999.0
2006-08-29 05:15:00,89.032,89.048,89.009,89.029,208400000.0
2006-08-29 05:16:00,89.029,89.064,89.014,89.042,203700003.0
2006-08-29 05:17:00,88.995,89.02,88.986,89.014,337599999.0
2006-08-29 05:18:00,88.993,89.035,88.993,89.008,193700000.0
2006-08-29 05:19:00,89.022,89.044,89.016,89.032,82300000.0
2006-08-29 05:20:00,89.029,89.029,88.987,88.987,229700002.0
2006-08-29 05:21:00,88.985,89.02,88.985,89.003,214699998.0
2006-08-29 05:22:00,88.993,89.006,88.969,88.988,359600000.0
2006-08-29 05:23:00,88.99,89.008,88.974,88.979,145200000.0
2006-08-29 05:24:00,88.983,89.003,88.982,89.003,147500001.0
2006-08-29 05:25:00,88.999,89.005,88.98,88.988,206900002.0
2006-08-29 05:26:00,88.975,88.992,88.973,88.986,115800000.0
2006-08-29 05:27:00,88.981,88.999,88.963,88.977,123100001.0
2006-08-29 05:28:00,88.984,88.997,88.96,88.994,208700003.0
2006-08-29 05:29:00,88.993,88.995,88.962,88.977,180099999.0
2006-08-29 05:30:00,89.002,89.009,88.981,88.986,172400001.0
2006-08-29 05:31:00,88.978,89.011,88.973,88.993,180700000.0
2006-08-29 05:32:00,88.993,89.004,88.974,88.978,139900001.0
2006-08-29 05:33:00,88.984,89.001,88.98,88.992,263600001.0
2006-08-29 05:34:00,88.994,89.002,88.982,88.992,133799999.0
2006-08-29 05:35:00,88.982,89.002,88.98,88.997,196999998.0
2006-08-29 05:36:00,88.996,89.005,88.973,88.973,113399999.0
2006-08-29 05:37:00,88.995,89.012,88.973,88.992,234100003.0
2006-08-29 05:38:00,89.004,89.017,88.989,89.004,250799998.0
2006-08-29 05:39:00,88.972,89.0,88.972,88.993,217600001.0
2006-08-29 05:40:00,88.99,89.003,88.975,88.985,227599997.0
2006-08-29 05:41:00,89.0,89.0,88.972,88.979,269499998.0
2006-08-29 05:42:00,88.991,89.005,88.968,88.985,92699999.0
2006-08-29 05:43:00,88.984,88.996,88.965,88.978,71000000.0
2006-08-29 05:44:00,89.0,89.004,88.97,88.982,144999996.0
2006-08-29 05:45:00,88.995,89.0,88.974,88.987,186799998.0
2006-08-29 05:46:00,88.974,89.005,88.974,89.004,235500000.0
2006-08-29 05:47:00,88.995,89.0,88.977,88.983,94200000.0
2006-08-29 05:48:00,88.978,88.993,88.963,88.975,107900001.0
2006-08-29 05:49:00,88.976,88.999,88.971,88.989,256100001.0
2006-08-29 05:50:00,88.998,88.998,88.972,88.972,167599998.0
2006-08-29 05:51:00,88.98,88.98,88.943,88.96,166300001.0
2006-08-29 05:52:00,88.964,88.983,88.948,88.983,193100001.0
2006-08-29 05:53:00,88.985,88.99,88.957,88.957,147799999.0
2006-08-29 05:54:00,88.98,88.99,88.961,88.965,224199996.0
2006-08-29 05:55:00,88.966,88.986,88.961,88.978,198599997.0
2006-08-29 05:56:00,88.994,89.004,88.981,88.981,245499998.0
2006-08-29 05:57:00,88.995,89.006,88.97,88.992,144399999.0
2006-08-29 05:58:00,88.986,89.004,88.98,88.997,146299999.0
2006-08-29 05:59:00,88.997,89.002,88.975,88.975,135500000.0
2006-08-29 06:00:00,88.977,89.028,88.977,89.026,130799999.0
2006-08-29 06:01:00,89.036,89.036,89.007,89.012,166100000.0
2006-08-29 06:02:00,89.03,89.034,89.005,89.016,128000000.0
2006-08-29 06:03:00,89.029,89.041,89.01,89.019,164000003.0
2006-08-29 06:04:00,89.028,89.042,89.013,89.029,210200001.0
2006-08-29 06:05:00,89.038,89.063,89.013,89.035,168999999.0
2006-08-29 06:06:00,89.027,89.029,89.001,89.016,127800001.0
2006-08-29 06:07:00,89.012,89.037,89.009,89.03,268799998.0
2006-08-29 06:08:00,89.013,89.028,88.995,89.028,159299999.0
2006-08-29 06:09:00,89.006,89.025,88.998,89.025,234199999.0
2006-08-29 06:10:00,89.027,89.03,89.006,89.025,99000000.0
2006-08-29 06:11:00,89.016,89.033,89.011,89.033,101799998.0
2006-08-29 06:12:00,89.022,89.042,89.015,89.039,229400001.0
2006-08-29 06:13:00,89.018,89.04,89.014,89.037,91800001.0
2006-08-29 06:14:00,89.018,89.04,89.014,89.03,370099993.0
2006-08-29 06:15:00,89.034,89.034,89.01,89.012,104600000.0
2006-08-29 06:16:00,89.002,89.032,88.998,89.016,242300002.0
2006-08-29 06:17:00,89.0,89.032,89.0,89.032,112199998.0
2006-08-29 06:18:00,89.036,89.036,89.0,89.001,245300001.0
2006-08-29 06:19:00,89.013,89.041,88.993,89.012,151800002.0
2006-08-29 06:20:00,88.996,89.016,88.996,89.014,199099999.0
2006-08-29 06:21:00,89.001,89.028,88.997,89.028,162199999.0
2006-08-29 06:22:00,89.033,89.039,89.009,89.018,253800000.0
2006-08-29 06:23:00,89.031,89.031,89.009,89.009,93600000.0
2006-08-29 06:24:00,89.022,89.025,88.999,89.0,324199998.0
2006-08-29 06:25:00,89.022,89.03,89.01,89.01,192699998.0
2006-08-29 06:26:00,88.986,89.006,88.984,89.005,220000000.0
2006-08-29 06:27:00,89.013,89.053,89.013,89.033,129499999.0
2006-08-29 06:28:00,89.04,89.044,89.017,89.017,167799999.0
2006-08-29 06:29:00,89.009,89.057,89.006,89.031,104500000.0
2006-08-29 06:30:00,89.04,89.057,89.027,89.034,212800002.0
2006-08-29 06:31:00,89.043,89.045,89.02,89.026,141800000.0
2006-08-29 06:32:00,89.044,89.05,89.014,89.026,262999995.0
2006-08-29 06:33:00,89.035,89.035,89.001,89.001,141900002.0
2006-08-29 06:34:00,88.993,89.025,88.989,88.997,154900000.0
2006-08-29 06:35:00,88.991,89.02,88.978,89.005,176100001.0
2006-08-29 06:36:00,89.011,89.036,89.011,89.035,169800000.0
2006-08-29 06:37:00,89.036,89.037,89.0,89.0,118800000.0
2006-08-29 06:38:00,89.0,89.021,88.993,89.011,322800004.0
2006-08-29 06:39:00,88.992,89.019,88.986,89.003,277900001.0
2006-08-29 06:40:00,89.01,89.038,89.007,89.024,250900000.0
2006-08-29 06:41:00,89.024,89.05,89.013,89.037,169399998.0
2006-08-29 06:42:00,89.026,89.027,88.995,88.996,274599999.0
2006-08-29 06:43:00,88.984,89.0,88.976,88.995,258199996.0
2006-08-29 06:44:00,88.991,89.012,88.979,88.987,158300000.0
2006-08-29 06:45:00,89.017,89.024,88.995,89.012,228900002.0
2006-08-29 06:46:00,89.006,89.024,88.999,89.016,237199999.0
2006-08-29 06:47:00,88.998,89.026,88.998,89.023,118700001.0
2006-08-29 06:48:00,89.009,89.043,89.009,89.028,240200000.0
2006-08-29 06:49:00,89.011,89.033,89.007,89.033,202099998.0
2006-08-29 06:50:00,89.006,89.022,88.995,88.996,261499999.0
2006-08-29 06:51:00,89.002,89.015,88.977,88.987,175799999.0
2006-08-29 06:52:00,88.978,88.997,88.954,88.97,203199997.0
2006-08-29 06:53:00,88.95,88.973,88.949,88.972,250699998.0
2006-08-29 06:54:00,88.969,88.996,88.964,88.996,291999999.0
2006-08-29 06:55:00,88.981,89.005,88.978,88.978,206599999.0
2006-08-29 06:56:00,88.982,88.998,88.969,88.998,201499999.0
2006-08-29 06:57:00,88.988,88.988,88.948,88.955,110399998.0
2006-08-29 06:58:00,88.96,88.989,88.957,88.977,160099997.0
2006-08-29 06:59:00,88.963,88.985,88.945,88.965,211600001.0
2006-08-29 07:00:00,88.987,88.994,88.974,88.976,179699999.0
2006-08-29 07:01:00,88.977,88.987,88.961,88.961,183599999.0
2006-08-29 07:02:00,88.956,88.981,88.95,88.973,262300000.0
2006-08-29 07:03:00,88.948,88.965,88.939,88.962,72900000.0
2006-08-29 07:04:00,88.968,88.968,88.945,88.948,220799996.0
2006-08-29 07:05:00,88.946,88.972,88.946,88.972,264200002.0
2006-08-29 07:06:00,88.97,88.97,88.948,88.965,108900001.0
2006-08-29 07:07:00,88.969,88.972,88.929,88.952,158999999.0
2006-08-29 07:08:00,88.977,88.977,88.949,88.96,115399999.0
2006-08-29 07:09:00,88.96,88.975,88.941,88.953,199299998.0
2006-08-29 07:10:00,88.966,88.966,88.93,88.93,200300002.0
2006-08-29 07:11:00,88.941,88.961,88.941,88.955,161599998.0
2006-08-29 07:12:00,88.954,88.982,88.943,88.967,135100001.0
2006-08-29 07:13:00,88.955,88.979,88.954,88.975,144799999.0
2006-08-29 07:14:00,88.976,88.986,88.959,88.974,211199998.0
2006-08-29 07:15:00,88.978,88.979,88.955,88.955,158500000.0
2006-08-29 07:16:00,88.938,88.97,88.938,88.953,232799998.0
2006-08-29 07:17:00,88.964,88.971,88.944,88.954,151800001.0
2006-08-29 07:18:00,88.964,88.977,88.951,88.968,255900001.0
2006-08-29 07:19:00,88.963,88.982,88.954,88.975,193400000.0
2006-08-29 07:20:00,88.981,88.996,88.968,88.968,172000002.0
2006-08-29 07:21:00,88.975,88.992,88.962,88.967,159400002.0
2006-08-29 07:22:00,88.972,88.993,88.97,88.992,146500000.0
2006-08-29 07:23:00,88.988,89.024,88.973,88.989,202100000.0
2006-08-29 07:24:00,89.003,89.021,88.988,89.015,172100000.0
2006-08-29 07:25:00,89.007,89.024,88.995,89.008,265299998.0
2006-08-29 07:26:00,89.001,89.016,88.971,88.995,325799996.0
2006-08-29 07:27:00,88.995,89.0,88.976,88.998,112800000.0
2006-08-29 07:28:00,88.998,89.012,88.975,88.975,179700000.0
2006-08-29 07:29:00,89.0,89.0,88.975,88.979,222500001.0
2006-08-29 07:30:00,88.99,88.99,88.965,88.965,98300000.0
2006-08-29 07:31:00,88.971,88.992,88.951,88.972,217900001.0
2006-08-29 07:32:00,88.974,89.0,88.974,89.0,209199998.0
2006-08-29 07:33:00,88.983,88.998,88.974,88.998,250300004.0
2006-08-29 07:34:00,88.983,89.002,88.952,88.967,142600000.0
2006-08-29 07:35:00,88.954,88.99,88.954,88.99,207300000.0
2006-08-29 07:36:00,88.998,88.998,88.959,88.963,182199998.0
2006-08-29 07:37:00,88.975,88.987,88.957,88.974,199400001.0
2006-08-29 07:38:00,88.98,88.987,88.958,88.958,128399999.0
2006-08-29 07:39:00,88.986,88.986,88.947,88.951,241800000.0
2006-08-29 07:40:00,88.963,88.985,88.947,88.975,226799998.0
2006-08-29 07:41:00,88.985,88.987,88.967,88.967,81100001.0
2006-08-29 07:42:00,88.977,88.988,88.961,88.961,180199999.0
2006-08-29 07:43:00,88.972,88.985,88.963,88.985,151500000.0
2006-08-29 07:44:00,88.984,88.984,88.957,88.969,93000000.0
2006-08-29 07:45:00,88.98,88.995,88.964,88.97,180099998.0
2006-08-29 07:46:00,88.95,89.013,88.95,89.013,181299999.0
2006-08-29 07:47:00,88.994,89.014,88.969,88.999,211499997.0
2006-08-29 07:48:00,88.994,89.008,88.982,89.008,241099999.0
2006-08-29 07:49:00,88.991,89.006,88.961,88.975,307699998.0
2006-08-29 07:50:00,88.959,88.975,88.915,88.95,258800002.0
2006-08-29 07:51:00,88.965,88.973,88.95,88.973,87300001.0
2006-08-29 07:52:00,88.977,88.98,88.931,88.958,201299998.0
2006-08-29 07:53:00,88.978,88.993,88.951,88.98,206199998.0
2006-08-29 07:54:00,88.985,88.987,88.968,88.974,216299999.0
2006-08-29 07:55:00,88.986,88.998,88.97,88.985,255100001.0
2006-08-29 07:56:00,89.0,89.005,88.969,88.977,154699999.0
2006-08-29 07:57:00,88.963,88.983,88.959,88.983,152300003.0
2006-08-29 07:58:00,88.968,89.0,88.963,89.0,70000000.0
2006-08-29 07:59:00,88.984,89.004,88.965,88.982,297199999.0
2006-08-29 08:00:00,89.012,89.012,88.982,88.982,129700001.0
2006-08-29 08:01:00,88.998,88.998,88.97,88.977,76799999.0
2006-08-29 08:02:00,88.983,89.016,88.983,89.011,180499999.0
2006-08-29 08:03:00,89.001,89.023,88.999,89.023,186500000.0
2006-08-29 08:04:00,89.018,89.046,89.018,89.042,152900000.0
2006-08-29 08:05:00,89.048,89.061,89.024,89.033,199299999.0
2006-08-29 08:06:00,89.062,89.065,89.036,89.036,220900001.0
2006-08-29 08:07:00,89.05,89.073,89.037,89.039,242399999.0
2006-08-29 08:08:00,89.043,89.059,89.038,89.053,101800000.0
2006-08-29 08:09:00,89.049,89.068,89.036,89.068,173500000.0
2006-08-29 08:10:00,89.063,89.075,89.035,89.057,156900001.0
2006-08-29 08:11:00,89.053,89.095,89.053,89.092,182000003.0
2006-08-29 08:12:00,89.081,89.105,89.073,89.099,92700000.0
2006-08-29 08:13:00,89.102,89.102,89.073,89.075,285799994.0
2006-08-29 08:14:00,89.068,89.085,89.062,89.077,113699998.0
2006-08-29 08:15:00,89.075,89.08,89.05,89.068,144800000.0
2006-08-29 08:16:00,89.056,89.089,89.056,89.087,164299998.0
2006-08-29 08:17:00,89.09,89.09,89.06,89.068,198899999.0
2006-08-29 08:18:00,89.082,89.102,89.08,89.08,135000000.0
2006-08-29 08:19:00,89.077,89.095,89.067,89.075,187900000.0
2006-08-29 08:20:00,89.082,89.082,89.052,89.063,176599997.0
2006-08-29 08:21:00,89.08,89.08,89.05,89.05,244499999.0
2006-08-29 08:22:00,89.076,89.083,89.058,89.071,152199997.0
2006-08-29 08:23:00,89.057,89.087,89.057,89.082,170899999.0
2006-08-29 08:24:00,89.075,89.083,89.057,89.07,156399998.0
2006-08-29 08:25:00,89.048,89.095,89.048,89.083,199499999.0
2006-08-29 08:26:00,89.079,89.085,89.06,89.06,140700001.0
2006-08-29 08:27:00,89.058,89.083,89.042,89.061,186200000.0
2006-08-29 08:28:00,89.065,89.086,89.043,89.073,240000003.0
2006-08-29 08:29:00,89.072,89.087,89.056,89.073,128199999.0
2006-08-29 08:30:00,89.069,89.084,89.056,89.057,226299999.0
2006-08-29 08:31:00,89.054,89.074,89.053,89.068,179500000.0
2006-08-29 08:32:00,89.063,89.089,89.06,89.079,245099996.0
2006-08-29 08:33:00,89.087,89.102,89.074,89.084,219800001.0
2006-08-29 08:34:00,89.082,89.095,89.042,89.042,152500002.0
2006-08-29 08:35:00,89.048,89.1,89.048,89.1,173700001.0
2006-08-29 08:36:00,89.108,89.108,89.074,89.077,96600002.0
2006-08-29 08:37:00,89.102,89.112,89.075,89.095,147100002.0
2006-08-29 08:38:00,89.094,89.106,89.075,89.09,254999995.0
2006-08-29 08:39:00,89.093,89.113,89.079,89.096,137400001.0
2006-08-29 08:40:00,89.12,89.129,89.099,89.1,168699998.0
2006-08-29 08:41:00,89.105,89.119,89.084,89.084,124000001.0
2006-08-29 08:42:00,89.118,89.12,89.097,89.111,140100000.0
2006-08-29 08:43:00,89.112,89.123,89.094,89.095,130700000.0
2006-08-29 08:44:00,89.099,89.132,89.099,89.116,295199996.0
2006-08-29 08:45:00,89.118,89.12,89.098,89.106,286300000.0
2006-08-29 08:46:00,89.106,89.129,89.083,89.091,144600000.0
2006-08-29 08:47:00,89.077,89.126,89.077,89.123,144399999.0
2006-08-29 08:48:00,89.127,89.127,89.088,89.088,156400000.0
2006-08-29 08:49:00,89.078,89.102,89.073,89.102,204500002.0
2006-08-29 08:50:00,89.109,89.128,89.091,89.106,141000000.0
2006-08-29 08:51:00,89.112,89.132,89.088,89.109,293299999.0
2006-08-29 08:52:00,89.097,89.123,89.095,89.123,124200000.0
2006-08-29 08:53:00,89.12,89.12,89.089,89.102,130700000.0
2006-08-29 08:54:00,89.105,89.105,89.072,89.086,145299996.0
2006-08-29 08:55:00,89.094,89.1,89.079,89.083,147200001.0
2006-08-29 08:56:00,89.088,89.104,89.075,89.088,189700001.0
2006-08-29 08:57:00,89.089,89.103,89.077,89.082,174900000.0
2006-08-29 08:58:00,89.081,89.107,89.076,89.098,204399999.0
2006-08-29 08:59:00,89.101,89.123,89.101,89.123,175500001.0
2006-08-29 09:00:00,89.093,89.115,89.083,89.096,237400002.0
2006-08-29 09:01:00,89.098,89.1,89.075,89.075,131199998.0
2006-08-29 09:02:00,89.102,89.121,89.098,89.11,169800000.0
2006-08-29 09:03:00,89.111,89.124,89.097,89.108,194600001.0
2006-08-29 09:04:00,89.1,89.126,89.085,89.102,373299999.0
2006-08-29 09:05:00,89.096,89.114,89.084,89.099,272399997.0
2006-08-29 09:06:00,89.085,89.108,89.08,89.108,189299999.0
2006-08-29 09:07:00,89.105,89.109,89.071,89.088,224500001.0
2006-08-29 09:08:00,89.098,89.098,89.051,89.051,178700000.0
2006-08-29 09:09:00,89.063,89.073,89.037,89.058,243400000.0
2006-08-29 09:10:00,89.075,89.09,89.062,89.073,183099996.0
2006-08-29 09:11:00,89.096,89.114,89.08,89.086,158899999.0
2006-08-29 09:12:00,89.118,89.118,89.082,89.082,136600000.0
2006-08-29 09:13:00,89.081,89.1,89.063,89.073,129800000.0
2006-08-29 09:14:00,89.074,89.104,89.074,89.089,133899997.0
2006-08-29 09:15:00,89.073,89.092,89.068,89.085,201999998.0
2006-08-29 09:16:00,89.062,89.08,89.046,89.064,246100001.0
2006-08-29 09:17:00,89.066,89.086,89.056,89.073,239299997.0
2006-08-29 09:18:00,89.078,89.078,89.045,89.045,124000000.0
2006-08-29 09:19:00,89.039,89.074,89.037,89.065,138900003.0
2006-08-29 09:20:00,89.076,89.084,89.054,89.058,174999997.0
2006-08-29 09:21:00,89.088,89.088,88.998,89.02,110899997.0
2006-08-29 09:22:00,89.003,89.013,88.975,88.991,212300000.0
2006-08-29 09:23:00,88.965,89.0,88.965,89.0,112800000.0
2006-08-29 09:24:00,88.997,89.022,88.961,88.989,206100001.0
2006-08-29 09:25:00,88.98,89.023,88.98,89.023,144999999.0
2006-08-29 09:26:00,89.012,89.038,89.01,89.022,334399995.0
2006-08-29 09:27:00,89.02,89.033,88.997,89.013,151100000.0
2006-08-29 09:28:00,89.04,89.041,88.994,89.002,90400000.0
2006-08-29 09:29:00,88.978,89.014,88.978,89.001,188499998.0
2006-08-29 09:30:00,88.997,89.001,88.972,88.972,145000000.0
2006-08-29 09:31:00,88.993,89.013,88.977,88.997,161200001.0
2006-08-29 09:32:00,89.008,89.008,88.982,88.994,104100000.0
2006-08-29 09:33:00,88.983,88.994,88.965,88.985,106400000.0
2006-08-29 09:34:00,88.965,89.008,88.965,89.001,201099998.0
2006-08-29 09:35:00,88.998,89.012,88.982,88.995,103700003.0
2006-08-29 09:36:00,89.015,89.015,88.994,88.995,150499995.0
2006-08-29 09:37:00,88.995,89.016,88.995,89.013,165899999.0
2006-08-29 09:38:00,88.99,89.011,88.979,89.008,203200000.0
2006-08-29 09:39:00,89.02,89.045,89.015,89.037,192399998.0
2006-08-29 09:40:00,89.016,89.053,89.016,89.048,156000002.0
2006-08-29 09:41:00,89.031,89.05,89.02,89.048,225899999.0
2006-08-29 09:42:00,89.03,89.056,89.03,89.043,96800000.0
2006-08-29 09:43:00,89.034,89.048,89.016,89.032,200500001.0
2006-08-29 09:44:00,89.023,89.048,89.005,89.013,234299998.0
2006-08-29 09:45:00,89.008,89.035,89.008,89.02,144200000.0
2006-08-29 09:46:00,89.023,89.036,89.009,89.01,243499997.0
2006-08-29 09:47:00,89.009,89.027,88.972,88.99,192899999.0
2006-08-29 09:48:00,88.986,89.006,88.982,88.997,303000001.0
2006-08-29 09:49:00,89.005,89.005,88.954,88.954,186700000.0
2006-08-29 09:50:00,88.95,88.958,88.92,88.939,231800002.0
2006-08-29 09:51:00,88.979,89.0,88.952,89.0,156800000.0
2006-08-29 09:52:00,88.989,89.006,88.951,88.957,127499999.0
2006-08-29 09:53:00,88.931,88.958,88.923,88.949,259200001.0
2006-08-29 09:54:00,88.94,88.956,88.925,88.94,220899999.0
2006-08-29 09:55:00,88.947,88.954,88.925,88.925,236900000.0
2006-08-29 09:56:00,88.938,88.955,88.933,88.948,283800000.0
2006-08-29 09:57:00,88.95,88.959,88.932,88.938,267599998.0
2006-08-29 09:58:00,88.937,88.958,88.927,88.958,192300000.0
2006-08-29 09:59:00,88.953,88.958,88.929,88.936,208600003.0
2006-08-29 10:00:00,88.947,88.965,88.932,88.944,182799999.0
2006-08-29 10:01:00,88.941,88.966,88.941,88.966,150099998.0
2006-08-29 10:02:00,88.963,88.968,88.941,88.943,149999999.0
2006-08-29 10:03:00,88.962,88.964,88.927,88.931,251199999.0
2006-08-29 10:04:00,88.93,88.962,88.929,88.962,180500002.0
2006-08-29 10:05:00,88.939,88.968,88.936,88.962,205400001.0
2006-08-29 10:06:00,88.938,88.966,88.928,88.941,318099997.0
2006-08-29 10:07:00,88.938,88.946,88.918,88.918,268100002.0
2006-08-29 10:08:00,88.942,88.954,88.92,88.92,139999999.0
2006-08-29 10:09:00,88.937,88.978,88.937,88.969,111800000.0
2006-08-29 10:10:00,88.956,88.971,88.936,88.953,190599999.0
2006-08-29 10:11:00,88.958,88.961,88.938,88.946,205200002.0
2006-08-29 10:12:00,88.952,88.953,88.927,88.927,137899999.0
2006-08-29 10:13:00,88.909,88.942,88.909,88.932,140900000.0
2006-08-29 10:14:00,88.934,88.942,88.917,88.93,138900001.0
2006-08-29 10:15:00,88.928,88.949,88.92,88.931,136499998.0
2006-08-29 10:16:00,88.923,88.936,88.904,88.917,183400001.0
2006-08-29 10:17:00,88.927,88.938,88.904,88.904,273099999.0
2006-08-29 10:18:00,88.918,88.95,88.918,88.933,174200001.0
2006-08-29 10:19:00,88.932,88.954,88.919,88.924,118799999.0
2006-08-29 10:20:00,88.932,88.957,88.925,88.935,140499999.0
2006-08-29 10:21:00,88.928,88.942,88.911,88.928,177400002.0
2006-08-29 10:22:00,88.919,88.949,88.919,88.935,286700000.0
2006-08-29 10:23:00,88.929,88.945,88.916,88.935,191299998.0
2006-08-29 10:24:00,88.914,88.941,88.893,88.914,186100003.0
2006-08-29 10:25:00,88.922,88.922,88.895,88.897,169900000.0
2006-08-29 10:26:00,88.899,88.933,88.899,88.928,195199998.0
2006-08-29 10:27:00,88.935,88.937,88.914,88.917,193399997.0
2006-08-29 10:28:00,88.914,88.937,88.905,88.935,245799998.0
2006-08-29 10:29:00,88.925,88.946,88.918,88.92,248899996.0
2006-08-29 10:30:00,88.912,88.931,88.909,88.926,210700003.0
2006-08-29 10:31:00,88.928,88.946,88.915,88.933,197700001.0
2006-08-29 10:32:00,88.94,88.946,88.914,88.92,152999998.0
2006-08-29 10:33:00,88.931,88.931,88.892,88.892,211000000.0
2006-08-29 10:34:00,88.914,88.94,88.914,88.932,136699998.0
2006-08-29 10:35:00,88.935,88.947,88.914,88.936,236599998.0
2006-08-29 10:36:00,88.934,88.947,88.918,88.918,188899998.0
2006-08-29 10:37:00,88.913,88.942,88.913,88.942,148500002.0
2006-08-29 10:38:00,88.924,88.941,88.917,88.933,225299999.0
2006-08-29 10:39:00,88.924,88.951,88.922,88.942,192299999.0
2006-08-29 10:40:00,88.933,88.96,88.933,88.958,170200003.0
2006-08-29 10:41:00,88.953,88.975,88.943,88.958,241899998.0
2006-08-29 10:42:00,88.953,88.953,88.928,88.928,286499996.0
2006-08-29 10:43:00,88.929,88.956,88.929,88.947,224499999.0
2006-08-29 10:44:00,88.932,88.962,88.925,88.96,295899995.0
2006-08-29 10:45:00,88.958,88.958,88.933,88.933,236499999.0
2006-08-29 10:46:00,88.943,88.949,88.924,88.936,226199995.0
2006-08-29 10:47:00,88.94,88.941,88.911,88.911,94200000.0
2006-08-29 10:48:00,88.933,88.933,88.894,88.9,248399999.0
2006-08-29 10:49:00,88.91,88.927,88.9,88.927,138599997.0
2006-08-29 10:50:00,88.915,88.928,88.88,88.904,162000000.0
2006-08-29 10:51:00,88.9,88.918,88.892,88.908,190400000.0
2006-08-29 10:52:00,88.895,88.917,88.884,88.905,304399997.0
2006-08-29 10:53:00,88.911,88.914,88.884,88.884,218799998.0
2006-08-29 10:54:00,88.897,88.923,88.897,88.92,130099998.0
2006-08-29 10:55:00,88.915,88.927,88.896,88.92,328799999.0
2006-08-29 10:56:00,88.923,88.945,88.919,88.945,231400001.0
2006-08-29 10:57:00,88.942,88.953,88.927,88.953,123300000.0
2006-08-29 10:58:00,88.934,88.952,88.93,88.945,209299996.0
2006-08-29 10:59:00,88.943,88.951,88.924,88.931,324500000.0
2006-08-29 11:00:00,88.929,88.947,88.885,88.933,201699999.0
2006-08-29 11:01:00,88.946,88.958,88.937,88.939,175899999.0
2006-08-29 11:02:00,88.935,88.962,88.929,88.937,105900000.0
2006-08-29 11:03:00,88.905,88.938,88.905,88.935,238199999.0
2006-08-29 11:04:00,88.93,88.935,88.91,88.912,182599998.0
2006-08-29 11:05:00,88.899,88.921,88.899,88.915,199899996.0
2006-08-29 11:06:00,88.891,88.921,88.891,88.921,141300001.0
2006-08-29 11:07:00,88.911,88.952,88.907,88.95,223100005.0
2006-08-29 11:08:00,88.95,88.951,88.924,88.939,178000001.0
2006-08-29 11:09:00,88.934,88.952,88.926,88.952,168899999.0
2006-08-29 11:10:00,88.941,88.962,88.941,88.96,256599998.0
2006-08-29 11:11:00,88.957,88.957,88.932,88.938,167199998.0
2006-08-29 11:12:00,88.954,88.957,88.936,88.944,200999999.0
2006-08-29 11:13:00,88.943,88.96,88.931,88.96,246399996.0
2006-08-29 11:14:00,88.941,88.957,88.928,88.928,237699997.0
2006-08-29 11:15:00,88.926,88.943,88.915,88.933,164599996.0
2006-08-29 11:16:00,88.937,88.945,88.922,88.933,138000001.0
2006-08-29 11:17:00,88.929,88.942,88.918,88.942,143300000.0
2006-08-29 11:18:00,88.938,88.959,88.918,88.934,226200003.0
2006-08-29 11:19:00,88.941,88.965,88.924,88.942,210699997.0
2006-08-29 11:20:00,88.946,88.952,88.913,88.929,136100000.0
2006-08-29 11:21:00,88.923,88.937,88.911,88.918,145799998.0
2006-08-29 11:22:00,88.904,88.904,88.863,88.863,147100000.0
2006-08-29 11:23:00,88.841,88.86,88.831,88.847,110200001.0
2006-08-29 11:24:00,88.838,88.854,88.831,88.85,126800001.0
2006-08-29 11:25:00,88.83,88.85,88.818,88.837,131899998.0
2006-08-29 11:26:00,88.827,88.862,88.803,88.839,173400000.0
2006-08-29 11:27:00,88.845,88.863,88.842,88.861,103300000.0
2006-08-29 11:28:00,88.869,88.893,88.848,88.865,167599999.0
2006-08-29 11:29:00,88.862,88.891,88.862,88.879,190000002.0
2006-08-29 11:30:00,88.901,88.916,88.889,88.893,164700001.0
2006-08-29 11:31:00,88.908,88.941,88.892,88.941,103500001.0
2006-08-29 11:32:00,88.916,88.957,88.916,88.948,215199998.0
2006-08-29 11:33:00,88.952,88.956,88.923,88.938,155900002.0
2006-08-29 11:34:00,88.936,88.951,88.915,88.933,196799999.0
2006-08-29 11:35:00,88.921,88.934,88.897,88.917,192399999.0
2006-08-29 11:36:00,88.925,88.941,88.91,88.927,214000000.0
2006-08-29 11:37:00,88.936,88.961,88.931,88.961,218399999.0
2006-08-29 11:38:00,88.942,88.966,88.935,88.958,217900002.0
2006-08-29 11:39:00,88.93,88.95,88.924,88.95,175000000.0
2006-08-29 11:40:00,88.907,88.953,88.907,88.934,121900001.0
2006-08-29 11:41:00,88.921,88.944,88.917,88.942,215499999.0
2006-08-29 11:42:00,88.942,88.942,88.915,88.915,121400000.0
2006-08-29 11:43:00,88.913,88.943,88.913,88.943,160500001.0
2006-08-29 11:44:00,88.951,88.951,88.92,88.924,242899997.0
2006-08-29 11:45:00,88.942,88.976,88.942,88.974,229499998.0
2006-08-29 11:46:00,88.951,88.969,88.944,88.963,187299999.0
2006-08-29 11:47:00,88.967,88.967,88.933,88.933,215100000.0
2006-08-29 11:48:00,88.965,88.974,88.942,88.956,170500000.0
2006-08-29 11:49:00,88.956,88.991,88.956,88.985,258700000.0
2006-08-29 11:50:00,88.954,88.972,88.941,88.954,193799997.0
2006-08-29 11:51:00,88.95,88.964,88.932,88.948,325699999.0
2006-08-29 11:52:00,88.944,88.961,88.926,88.926,327000000.0
2006-08-29 11:53:00,88.94,88.962,88.925,88.938,145600001.0
2006-08-29 11:54:00,88.925,88.925,88.878,88.905,185599997.0
2006-08-29 11:55:00,88.933,88.945,88.917,88.919,250499999.0
2006-08-29 11:56:00,88.927,88.945,88.926,88.926,209300002.0
2006-08-29 11:57:00,88.935,88.947,88.923,88.943,228499998.0
2006-08-29 11:58:00,88.948,88.953,88.927,88.939,148800001.0
2006-08-29 11:59:00,88.957,88.984,88.946,88.963,180299998.0
2006-08-29 12:00:00,88.962,88.992,88.962,88.97,323999997.0
2006-08-29 12:01:00,88.98,88.98,88.95,88.95,141499999.0
2006-08-29 12:02:00,88.952,88.972,88.943,88.96,237499997.0
2006-08-29 12:03:00,88.979,88.988,88.957,88.966,90300000.0
2006-08-29 12:04:00,88.996,89.0,88.969,88.975,160599999.0
2006-08-29 12:05:00,88.987,89.015,88.987,89.01,151599999.0
2006-08-29 12:06:00,89.013,89.022,88.997,89.009,156199997.0
2006-08-29 12:07:00,89.013,89.015,88.952,88.997,260199999.0
2006-08-29 12:08:00,88.995,89.01,88.981,88.993,130400002.0
2006-08-29 12:09:00,88.998,89.007,88.978,88.99,211399997.0
2006-08-29 12:10:00,88.999,89.027,88.999,89.004,145599999.0
2006-08-29 12:11:00,88.995,89.032,88.995,89.031,138000001.0
2006-08-29 12:12:00,89.025,89.038,89.013,89.028,151199998.0
2006-08-29 12:13:00,89.018,89.027,89.002,89.002,154799999.0
2006-08-29 12:14:00,89.022,89.028,89.004,89.006,266899993.0
2006-08-29 12:15:00,89.02,89.048,89.02,89.037,93400000.0
2006-08-29 12:16:00,89.006,89.031,89.0,89.01,115200000.0
2006-08-29 12:17:00,89.008,89.027,89.005,89.023,155800002.0
2006-08-29 12:18:00,89.012,89.039,89.012,89.03,226599999.0
2006-08-29 12:19:00,89.005,89.032,89.005,89.025,187700000.0
2006-08-29 12:20:00,89.008,89.032,88.995,89.032,214600004.0
2006-08-29 12:21:00,89.027,89.054,89.02,89.038,168900000.0
2006-08-29 12:22:00,89.052,89.052,89.017,89.017,157300000.0
2006-08-29 12:23:00,89.025,89.025,88.989,88.994,125700000.0
2006-08-29 12:24:00,88.997,89.002,88.973,88.973,266199999.0
2006-08-29 12:25:00,89.001,89.006,88.979,88.989,210799998.0
2006-08-29 12:26:00,88.991,89.015,88.985,89.005,148899999.0
2006-08-29 12:27:00,88.99,89.013,88.977,89.013,182700000.0
2006-08-29 12:28:00,89.01,89.023,88.988,88.988,124200000.0
2006-08-29 12:29:00,88.997,89.022,88.987,89.022,312700001.0
2006-08-29 12:30:00,89.022,89.022,88.991,88.991,294699998.0
2006-08-29 12:31:00,89.009,89.029,89.0,89.009,170699998.0
2006-08-29 12:32:00,89.015,89.038,89.011,89.028,255600002.0
2006-08-29 12:33:00,89.009,89.039,89.009,89.034,178799999.0
2006-08-29 12:34:00,89.052,89.06,89.039,89.04,235600002.0
2006-08-29 12:35:00,89.061,89.078,89.053,89.072,161000001.0
2006-08-29 12:36:00,89.069,89.069,89.034,89.052,269999999.0
2006-08-29 12:37:00,89.062,89.066,89.038,89.05,226399995.0
2006-08-29 12:38:00,89.055,89.074,89.047,89.049,134200000.0
2006-08-29 12:39:00,89.058,89.08,89.055,89.077,143800000.0
2006-08-29 12:40:00,89.069,89.081,89.048,89.071,148999999.0
2006-08-29 12:41:00,89.069,89.085,89.064,89.08,216699997.0
2006-08-29 12:42:00,89.063,89.094,89.062,89.089,139800000.0
2006-08-29 12:43:00,89.085,89.096,89.063,89.063,222799996.0
2006-08-29 12:44:00,89.064,89.095,89.064,89.074,192199997.0
2006-08-29 12:45:00,89.09,89.102,89.076,89.095,166199999.0
2006-08-29 12:46:00,89.053,89.084,89.053,89.084,197000002.0
2006-08-29 12:47:00,89.091,89.099,89.03,89.067,277800001.0
2006-08-29 12:48:00,89.073,89.092,89.068,89.088,80600000.0
2006-08-29 12:49:00,89.086,89.095,89.061,89.082,338700002.0
2006-08-29 12:50:00,89.093,89.105,89.077,89.093,166399996.0
2006-08-29 12:51:00,89.105,89.105,89.074,89.087,278700003.0
2006-08-29 12:52:00,89.076,89.097,89.067,89.095,104200000.0
2006-08-29 12:53:00,89.084,89.101,89.064,89.064,255500003.0
2006-08-29 12:54:00,89.094,89.098,89.075,89.079,208100002.0
2006-08-29 12:55:00,89.095,89.098,89.069,89.089,141099998.0
2006-08-29 12:56:00,89.086,89.086,89.059,89.061,99100000.0
2006-08-29 12:57:00,89.058,89.097,89.058,89.086,233300003.0
2006-08-29 12:58:00,89.084,89.091,89.062,89.078,124699999.0
2006-08-29 12:59:00,89.092,89.104,89.076,89.08,190999997.0
2006-08-29 13:00:00,89.073,89.103,89.073,89.103,123000001.0
2006-08-29 13:01:00,89.098,89.1,89.074,89.088,161799999.0
2006-08-29 13:02:00,89.088,89.115,89.085,89.105,207099998.0
2006-08-29 13:03:00,89.113,89.119,89.084,89.099,210399999.0
2006-08-29 13:04:00,89.104,89.124,89.104,89.124,73000001.0
2006-08-29 13:05:00,89.103,89.123,89.099,89.116,236500001.0
2006-08-29 13:06:00,89.127,89.129,89.104,89.114,345099998.0
2006-08-29 13:07:00,89.115,89.125,89.086,89.113,220899994.0
2006-08-29 13:08:00,89.105,89.122,89.086,89.121,171100001.0
2006-08-29 13:09:00,89.117,89.13,89.102,89.102,202800002.0
2006-08-29 13:10:00,89.128,89.133,89.105,89.115,250899994.0
2006-08-29 13:11:00,89.11,89.125,89.11,89.123,130200001.0
2006-08-29 13:12:00,89.104,89.118,89.081,89.115,129300001.0
2006-08-29 13:13:00,89.12,89.12,89.081,89.086,205900002.0
2006-08-29 13:14:00,89.103,89.106,89.077,89.077,231899997.0
2006-08-29 13:15:00,89.081,89.111,89.078,89.111,218000002.0
2006-08-29 13:16:00,89.11,89.121,89.094,89.099,253600000.0
2006-08-29 13:17:00,89.082,89.117,89.082,89.117,282100002.0
2006-08-29 13:18:00,89.106,89.127,89.101,89.127,146699999.0
2006-08-29 13:19:00,89.124,89.139,89.105,89.11,280700002.0
2006-08-29 13:20:00,89.132,89.136,89.119,89.125,118600000.0
2006-08-29 13:21:00,89.13,89.136,89.106,89.106,288700002.0
2006-08-29 13:22:00,89.108,89.127,89.108,89.125,90100000.0
2006-08-29 13:23:00,89.129,89.157,89.129,89.155,256099999.0
2006-08-29 13:24:00,89.142,89.154,89.126,89.141,188100001.0
2006-08-29 13:25:00,89.123,89.148,89.121,89.135,131600003.0
2006-08-29 13:26:00,89.134,89.134,89.099,89.109,91200001.0
2006-08-29 13:27:00,89.121,89.121,89.084,89.084,304900002.0
2006-08-29 13:28:00,89.098,89.099,89.081,89.089,109200001.0
2006-08-29 13:29:00,89.075,89.107,89.075,89.107,139100002.0
2006-08-29 13:30:00,89.103,89.114,89.086,89.097,172999996.0
2006-08-29 13:31:00,89.111,89.111,89.079,89.089,320300000.0
2006-08-29 13:32:00,89.111,89.111,89.084,89.084,187099995.0
2006-08-29 13:33:00,89.09,89.107,89.072,89.078,193499999.0
2006-08-29 13:34:00,89.089,89.089,89.069,89.073,226799998.0
2006-08-29 13:35:00,89.07,89.086,89.058,89.08,173599997.0
2006-08-29 13:36:00,89.077,89.077,89.046,89.046,190199998.0
2006-08-29 13:37:00,89.079,89.089,89.058,89.059,228999998.0
2006-08-29 13:38:00,89.083,89.083,89.057,89.06,183300000.0
2006-08-29 13:39:00,89.083,89.083,89.045,89.057,273099998.0
2006-08-29 13:40:00,89.06,89.092,89.057,89.092,345500008.0
2006-08-29 13:41:00,89.089,89.099,89.071,89.071,228000002.0
2006-08-29 13:42:00,89.091,89.101,89.07,89.07,250199996.0
2006-08-29 13:43:00,89.082,89.1,89.06,89.069,215200000.0
2006-08-29 13:44:00,89.065,89.09,89.062,89.09,128400001.0
2006-08-29 13:45:00,89.073,89.095,89.051,89.095,168900000.0
2006-08-29 13:46:00,89.08,89.104,89.074,89.081,233299999.0
2006-08-29 13:47:00,89.077,89.089,89.061,89.072,216400000.0
2006-08-29 13:48:00,89.077,89.091,89.058,89.074,225300000.0
2006-08-29 13:49:00,89.077,89.078,89.049,89.059,273499996.0
2006-08-29 13:50:00,89.035,89.069,89.035,89.069,227800004.0
2006-08-29 13:51:00,89.07,89.092,89.07,89.088,184399999.0
2006-08-29 13:52:00,89.073,89.1,89.068,89.089,207200000.0
2006-08-29 13:53:00,89.096,89.096,89.07,89.086,139199999.0
2006-08-29 13:54:00,89.08,89.093,89.062,89.064,156800001.0
2006-08-29 13:55:00,89.061,89.091,89.061,89.087,207300001.0
2006-08-29 13:56:00,89.086,89.107,89.078,89.097,236100000.0
2006-08-29 13:57:00,89.078,89.103,89.078,89.098,160800000.0
2006-08-29 13:58:00,89.085,89.1,89.072,89.094,137799999.0
2006-08-29 13:59:00,89.086,89.099,89.071,89.095,136600000.0
2006-08-29 14:00:00,89.084,89.098,89.066,89.088,115700000.0
2006-08-29 14:01:00,89.081,89.097,89.066,89.073,230700001.0
2006-08-29 14:02:00,89.073,89.096,89.066,89.083,189800001.0
2006-08-29 14:03:00,89.064,89.081,89.058,89.08,147299998.0
2006-08-29 14:04:00,89.072,89.091,89.063,89.091,189300000.0
2006-08-29 14:05:00,89.071,89.091,89.064,89.075,120199998.0
2006-08-29 14:06:00,89.057,89.101,89.057,89.093,184700002.0
2006-08-29 14:07:00,89.098,89.117,89.086,89.091,240800000.0
2006-08-29 14:08:00,89.089,89.11,89.085,89.11,161199998.0
2006-08-29 14:09:00,89.096,89.128,89.096,89.121,180699995.0
2006-08-29 14:10:00,89.109,89.129,89.104,89.112,210399997.0
2006-08-29 14:11:00,89.132,89.136,89.098,89.098,214999999.0
2006-08-29 14:12:00,89.079,89.107,89.071,89.107,169399999.0
2006-08-29 14:13:00,89.094,89.12,89.094,89.117,203400001.0
2006-08-29 14:14:00,89.12,89.131,89.102,89.108,274000004.0
2006-08-29 14:15:00,89.11,89.128,89.098,89.123,301200000.0
2006-08-29 14:16:00,89.115,89.121,89.098,89.111,304899999.0
2006-08-29 14:17:00,89.105,89.113,89.087,89.101,114600000.0
2006-08-29 14:18:00,89.088,89.119,89.084,89.103,109600000.0
2006-08-29 14:19:00,89.08,89.115,89.069,89.105,257900000.0
2006-08-29 14:20:00,89.102,89.123,89.093,89.108,121999998.0
2006-08-29 14:21:00,89.089,89.114,89.08,89.114,148699998.0
2006-08-29 14:22:00,89.099,89.12,89.091,89.111,215599999.0
2006-08-29 14:23:00,89.098,89.115,89.091,89.103,122900000.0
2006-08-29 14:24:00,89.091,89.119,89.091,89.107,231299999.0
2006-08-29 14:25:00,89.107,89.112,89.081,89.1,188599999.0
2006-08-29 14:26:00,89.079,89.098,89.047,89.066,173300000.0
2006-08-29 14:27:00,89.055,89.087,89.055,89.08,203400002.0
2006-08-29 14:28:00,89.08,89.08,89.048,89.06,181599999.0
2006-08-29 14:29:00,89.077,89.077,89.034,89.049,167100000.0
2006-08-29 14:30:00,89.064,89.072,89.04,89.045,251400002.0
2006-08-29 14:31:00,89.058,89.062,89.034,89.034,155900000.0
2006-08-29 14:32:00,89.042,89.042,89.014,89.019,238399996.0
2006-08-29 14:33:00,89.014,89.031,89.004,89.024,205800001.0
2006-08-29 14:34:00,89.025,89.048,89.016,89.042,159000002.0
2006-08-29 14:35:00,89.019,89.036,89.013,89.027,129700000.0
2006-08-29 14:36:00,89.01,89.03,89.008,89.01,233400001.0
2006-08-29 14:37:00,89.009,89.033,89.006,89.03,202699999.0
2006-08-29 14:38:00,89.029,89.032,88.995,89.007,185699999.0
2006-08-29 14:39:00,89.004,89.022,88.992,89.022,232999998.0
2006-08-29 14:40:00,88.999,89.024,88.998,89.017,164299998.0
2006-08-29 14:41:00,88.983,89.017,88.95,89.017,173999996.0
2006-08-29 14:42:00,89.017,89.029,89.003,89.003,299499995.0
2006-08-29 14:43:00,89.018,89.031,89.005,89.02,177299998.0
2006-08-29 14:44:00,89.018,89.037,89.007,89.037,172000000.0
2006-08-29 14:45:00,89.024,89.046,89.021,89.044,175000000.0
2006-08-29 14:46:00,89.045,89.048,89.028,89.028,214100001.0
2006-08-29 14:47:00,89.044,89.052,89.022,89.029,205199998.0
2006-08-29 14:48:00,89.041,89.059,89.025,89.031,78600000.0
2006-08-29 14:49:00,89.027,89.044,89.023,89.029,235500000.0
2006-08-29 14:50:00,89.045,89.046,89.018,89.037,266899998.0
2006-08-29 14:51:00,89.044,89.044,89.014,89.014,164500002.0
2006-08-29 14:52:00,89.044,89.057,89.026,89.04,199899996.0
2006-08-29 14:53:00,89.06,89.068,89.041,89.043,254700000.0
2006-08-29 14:54:00,89.042,89.082,89.042,89.08,222000003.0
2006-08-29 14:55:00,89.068,89.09,89.063,89.076,230499997.0
2006-08-29 14:56:00,89.055,89.072,89.049,89.068,216900004.0
2006-08-29 14:57:00,89.078,89.088,89.061,89.067,124900000.0
2006-08-29 14:58:00,89.075,89.099,89.071,89.082,117999998.0
2006-08-29 14:59:00,89.069,89.081,89.046,89.06,254000003.0
2006-08-29 15:00:00,89.058,89.06,89.031,89.049,234300002.0
2006-08-29 15:01:00,89.038,89.075,89.038,89.065,296700002.0
2006-08-29 15:02:00,89.049,89.091,89.049,89.084,139799998.0
2006-08-29 15:03:00,89.07,89.092,89.067,89.079,173100000.0
2006-08-29 15:04:00,89.077,89.077,89.054,89.057,144899999.0
2006-08-29 15:05:00,89.083,89.091,89.055,89.076,209299999.0
2006-08-29 15:06:00,89.09,89.09,89.049,89.058,172600000.0
2006-08-29 15:07:00,89.064,89.074,89.013,89.044,244199997.0
2006-08-29 15:08:00,89.048,89.071,89.043,89.071,338400000.0
2006-08-29 15:09:00,89.071,89.089,89.028,89.057,192000001.0
2006-08-29 15:10:00,89.1,89.101,89.072,89.083,283499997.0
2006-08-29 15:11:00,89.078,89.092,89.06,89.092,97600001.0
2006-08-29 15:12:00,89.093,89.098,89.074,89.077,225999998.0
2006-08-29 15:13:00,89.091,89.109,89.078,89.082,190700004.0
2006-08-29 15:14:00,89.094,89.109,89.076,89.098,127700003.0
2006-08-29 15:15:00,89.093,89.103,89.076,89.076,215199997.0
2006-08-29 15:16:00,89.1,89.11,89.085,89.085,239899999.0
2006-08-29 15:17:00,89.09,89.123,89.088,89.117,195500002.0
2006-08-29 15:18:00,89.104,89.122,89.093,89.111,266799996.0
2006-08-29 15:19:00,89.092,89.121,89.086,89.115,345700003.0
2006-08-29 15:20:00,89.113,89.118,89.094,89.112,158300000.0
2006-08-29 15:21:00,89.113,89.132,89.095,89.113,180200003.0
2006-08-29 15:22:00,89.13,89.143,89.117,89.121,129300003.0
2006-08-29 15:23:00,89.132,89.136,89.111,89.111,164299998.0
2006-08-29 15:24:00,89.107,89.129,89.1,89.115,325399993.0
2006-08-29 15:25:00,89.112,89.133,89.11,89.133,172300002.0
2006-08-29 15:26:00,89.109,89.129,89.108,89.129,174900000.0
2006-08-29 15:27:00,89.134,89.149,89.114,89.114,146099999.0
2006-08-29 15:28:00,89.136,89.145,89.116,89.116,80500000.0
2006-08-29 15:29:00,89.124,89.135,89.099,89.128,299299996.0
2006-08-29 15:30:00,89.104,89.125,89.102,89.125,144399998.0
2006-08-29 15:31:00,89.123,89.129,89.108,89.117,198000002.0
2006-08-29 15:32:00,89.107,89.121,89.101,89.121,118300002.0
2006-08-29 15:33:00,89.115,89.129,89.09,89.111,66400000.0
2006-08-29 15:34:00,89.12,89.124,89.101,89.111,118500001.0
2006-08-29 15:35:00,89.081,89.104,89.065,89.091,168400000.0
2006-08-29 15:36:00,89.096,89.096,89.044,89.047,186000000.0
2006-08-29 15:37:00,89.056,89.065,89.034,89.037,158099998.0
2006-08-29 15:38:00,89.052,89.065,89.036,89.037,140400000.0
2006-08-29 15:39:00,89.024,89.069,89.024,89.069,150400001.0
2006-08-29 15:40:00,89.06,89.06,88.965,89.017,320199999.0
2006-08-29 15:41:00,89.055,89.07,89.037,89.039,86899998.0
2006-08-29 15:42:00,89.056,89.073,89.044,89.061,136800001.0
2006-08-29 15:43:00,89.06,89.071,89.043,89.051,331999997.0
2006-08-29 15:44:00,89.054,89.074,89.035,89.055,193299999.0
2006-08-29 15:45:00,89.043,89.065,89.014,89.032,240999997.0
2006-08-29 15:46:00,89.018,89.056,89.018,89.036,225100000.0
2006-08-29 15:47:00,89.022,89.045,89.021,89.028,272099999.0
2006-08-29 15:48:00,89.031,89.055,89.021,89.042,94400000.0
2006-08-29 15:49:00,89.034,89.049,89.013,89.045,267199997.0
2006-08-29 15:50:00,89.044,89.062,89.034,89.047,199799998.0
2006-08-29 15:51:00,89.029,89.05,89.024,89.05,170099997.0
2006-08-29 15:52:00,89.05,89.059,89.03,89.038,221700003.0
2006-08-29 15:53:00,89.057,89.064,89.041,89.041,206700001.0
2006-08-29 15:54:00,89.034,89.056,89.034,89.052,121100001.0
2006-08-29 15:55:00,89.031,89.067,89.031,89.061,320100004.0
2006-08-29 15:56:00,89.065,89.069,89.04,89.045,131799998.0
2006-08-29 15:57:00,89.03,89.062,89.028,89.062,186000001.0
2006-08-29 15:58:00,89.069,89.08,89.051,89.051,191399999.0
2006-08-29 15:59:00,89.05,89.062,89.026,89.026,161399999.0
2006-08-29 16:00:00,89.011,89.071,88.996,89.036,261799998.0
2006-08-29 16:01:00,89.044,89.065,89.031,89.052,237100002.0
2006-08-29 16:02:00,89.071,89.073,89.031,89.031,132200000.0
2006-08-29 16:03:00,89.03,89.046,89.009,89.023,173499996.0
2006-08-29 16:04:00,89.051,89.061,89.026,89.026,145099998.0
2006-08-29 16:05:00,89.044,89.069,89.041,89.067,291999996.0
2006-08-29 16:06:00,89.062,89.09,89.06,89.079,106500000.0
2006-08-29 16:07:00,89.078,89.108,89.077,89.108,206300001.0
2006-08-29 16:08:00,89.102,89.119,89.075,89.091,176399998.0
2006-08-29 16:09:00,89.084,89.104,89.073,89.082,310999998.0
2006-08-29 16:10:00,89.108,89.111,89.09,89.101,200300000.0
2006-08-29 16:11:00,89.081,89.081,89.047,89.058,151499999.0
2006-08-29 16:12:00,89.051,89.071,89.049,89.069,240400002.0
2006-08-29 16:13:00,89.064,89.07,89.047,89.047,147100000.0
2006-08-29 16:14:00,88.997,89.049,88.997,89.04,165300002.0
2006-08-29 16:15:00,89.053,89.064,89.031,89.034,129299999.0
2006-08-29 16:16:00,89.038,89.041,89.017,89.017,155799999.0
2006-08-29 16:17:00,89.031,89.035,88.993,89.021,235900003.0
2006-08-29 16:18:00,89.024,89.037,89.0,89.015,196800000.0
2006-08-29 16:19:00,89.023,89.025,88.992,88.992,76600001.0
2006-08-29 16:20:00,88.989,89.019,88.988,89.017,174100000.0
2006-08-29 16:21:00,89.03,89.068,89.025,89.068,350399999.0
2006-08-29 16:22:00,89.074,89.089,89.054,89.068,288200001.0
2006-08-29 16:23:00,89.058,89.073,89.01,89.042,149400001.0
2006-08-29 16:24:00,89.042,89.06,89.022,89.031,110300000.0
2006-08-29 16:25:00,89.024,89.042,89.001,89.009,182199999.0
2006-08-29 16:26:00,89.019,89.019,88.983,88.99,201899997.0
2006-08-29 16:27:00,89.001,89.036,88.995,89.036,225199998.0
2006-08-29 16:28:00,89.027,89.054,89.024,89.043,207399996.0
2006-08-29 16:29:00,89.026,89.044,89.012,89.025,181599999.0
2006-08-29 16:30:00,88.999,89.04,88.997,89.04,141500001.0
2006-08-29 16:31:00,89.038,89.043,89.01,89.01,138700000.0
2006-08-29 16:32:00,89.015,89.027,88.999,89.01,271299994.0
2006-08-29 16:33:00,88.986,89.003,88.974,88.989,182799999.0
2006-08-29 16:34:00,88.967,88.967,88.944,88.944,194399999.0
2006-08-29 16:35:00,88.933,88.961,88.933,88.96,119499999.0
2006-08-29 16:36:00,88.957,88.969,88.931,88.931,186999998.0
2006-08-29 16:37:00,88.945,88.955,88.925,88.952,271300000.0
2006-08-29 16:38:00,88.96,88.973,88.945,88.96,152000001.0
2006-08-29 16:39:00,88.973,88.973,88.936,88.936,263500001.0
2006-08-29 16:40:00,88.945,88.975,88.94,88.96,155900001.0
2006-08-29 16:41:00,88.952,88.96,88.93,88.948,144400001.0
2006-08-29 16:42:00,88.943,88.959,88.919,88.932,227399996.0
2006-08-29 16:43:00,88.922,88.949,88.92,88.949,130000002.0
2006-08-29 16:44:00,88.939,88.939,88.896,88.896,134899998.0
2006-08-29 16:45:00,88.881,88.899,88.866,88.878,299600000.0
2006-08-29 16:46:00,88.881,88.887,88.863,88.872,101900000.0
2006-08-29 16:47:00,88.862,88.885,88.855,88.88,226499999.0
2006-08-29 16:48:00,88.871,88.913,88.871,88.904,192199996.0
2006-08-29 16:49:00,88.916,88.916,88.887,88.903,185200000.0
2006-08-29 16:50:00,88.914,88.93,88.894,88.895,209399999.0
2006-08-29 16:51:00,88.922,88.927,88.897,88.897,99900000.0
2006-08-29 16:52:00,88.887,88.908,88.873,88.892,199899998.0
2006-08-29 16:53:00,88.886,88.896,88.867,88.878,168200004.0
2006-08-29 16:54:00,88.875,88.922,88.875,88.922,205400000.0
2006-08-29 16:55:00,88.924,88.942,88.895,88.895,126800000.0
2006-08-29 16:56:00,88.916,88.929,88.906,88.917,121000002.0
2006-08-29 16:57:00,88.896,88.896,88.861,88.871,262800004.0
2006-08-29 16:58:00,88.88,88.895,88.862,88.874,206699999.0
2006-08-29 16:59:00,88.874,88.897,88.864,88.878,175000001.0
2006-08-29 17:00:00,88.888,88.902,88.881,88.884,126700000.0
2006-08-29 17:01:00,88.892,88.892,88.859,88.876,174500000.0
2006-08-29 17:02:00,88.865,88.884,88.831,88.836,160600000.0
2006-08-29 17:03:00,88.843,88.846,88.806,88.812,312600001.0
2006-08-29 17:04:00,88.847,88.847,88.815,88.818,155799999.0
2006-08-29 17:05:00,88.841,88.858,88.823,88.845,300099998.0
2006-08-29 17:06:00,88.849,88.863,88.836,88.854,148000001.0
2006-08-29 17:07:00,88.847,88.895,88.847,88.895,105600000.0
2006-08-29 17:08:00,88.891,88.891,88.848,88.855,190600000.0
2006-08-29 17:09:00,88.858,88.879,88.841,88.841,243999992.0
2006-08-29 17:10:00,88.879,88.886,88.849,88.849,166499998.0
2006-08-29 17:11:00,88.843,88.87,88.837,88.86,183999999.0
2006-08-29 17:12:00,88.838,88.855,88.828,88.842,167000001.0
2006-08-29 17:13:00,88.836,88.854,88.822,88.84,174399999.0
2006-08-29 17:14:00,88.85,88.868,88.84,88.845,146099999.0
2006-08-29 17:15:00,88.865,88.9,88.859,88.872,290099999.0
2006-08-29 17:16:00,88.9,88.908,88.881,88.889,202599999.0
2006-08-29 17:17:00,88.903,88.915,88.875,88.892,201399997.0
2006-08-29 17:18:00,88.903,88.914,88.891,88.914,106400001.0
2006-08-29 17:19:00,88.907,88.916,88.883,88.883,160600000.0
2006-08-29 17:20:00,88.908,88.916,88.886,88.899,123599999.0
2006-08-29 17:21:00,88.918,88.918,88.89,88.901,239199999.0
2006-08-29 17:22:00,88.909,88.909,88.887,88.892,147599997.0
2006-08-29 17:23:00,88.888,88.935,88.887,88.935,180800003.0
2006-08-29 17:24:00,88.931,88.931,88.895,88.905,187100005.0
2006-08-29 17:25:00,88.877,88.899,88.861,88.891,344100002.0
2006-08-29 17:26:00,88.88,88.88,88.84,88.84,200600000.0
2006-08-29 17:27:00,88.854,88.856,88.827,88.827,233599998.0
2006-08-29 17:28:00,88.845,88.851,88.827,88.827,164500005.0
2006-08-29 17:29:00,88.836,88.854,88.817,88.84,173000001.0
2006-08-29 17:30:00,88.836,88.856,88.822,88.838,206300000.0
2006-08-29 17:31:00,88.825,88.854,88.819,88.845,127000000.0
2006-08-29 17:32:00,88.826,88.856,88.825,88.856,122699999.0
2006-08-29 17:33:00,88.835,88.86,88.822,88.853,227400000.0
2006-08-29 17:34:00,88.851,88.875,88.831,88.852,126300001.0
2006-08-29 17:35:00,88.878,88.906,88.873,88.906,138999999.0
2006-08-29 17:36:00,88.908,88.91,88.885,88.895,234200001.0
2006-08-29 17:37:00,88.905,88.924,88.904,88.92,153099999.0
2006-08-29 17:38:00,88.92,88.944,88.907,88.925,264199995.0
2006-08-29 17:39:00,88.935,88.935,88.893,88.911,156700000.0
2006-08-29 17:40:00,88.936,88.939,88.909,88.925,188900002.0
2006-08-29 17:41:00,88.911,88.926,88.877,88.9,233999999.0
2006-08-29 17:42:00,88.899,88.921,88.894,88.915,275599996.0
2006-08-29 17:43:00,88.901,88.924,88.891,88.924,65900000.0
2006-08-29 17:44:00,88.923,88.935,88.89,88.923,165800002.0
2006-08-29 17:45:00,88.908,88.935,88.9,88.913,309199997.0
2006-08-29 17:46:00,88.902,88.922,88.902,88.921,140299999.0
2006-08-29 17:47:00,88.913,88.913,88.884,88.895,156500001.0
2006-08-29 17:48:00,88.905,88.93,88.896,88.907,161299997.0
2006-08-29 17:49:00,88.902,88.921,88.886,88.92,213299999.0
2006-08-29 17:50:00,88.924,88.936,88.909,88.924,259799993.0
2006-08-29 17:51:00,88.937,88.948,88.921,88.925,324300004.0
2006-08-29 17:52:00,88.921,88.935,88.909,88.924,160500000.0
2006-08-29 17:53:00,88.91,88.925,88.893,88.922,336299999.0
2006-08-29 17:54:00,88.91,88.924,88.883,88.904,142300001.0
2006-08-29 17:55:00,88.904,88.922,88.884,88.894,152699999.0
2006-08-29 17:56:00,88.913,88.917,88.894,88.903,122499998.0
2006-08-29 17:57:00,88.895,88.921,88.894,88.915,136100001.0
2006-08-29 17:58:00,88.898,88.916,88.88,88.9,352199998.0
2006-08-29 17:59:00,88.891,88.916,88.89,88.908,333799999.0
2006-08-29 18:00:00,88.888,88.911,88.854,88.878,287900002.0
2006-08-29 18:01:00,88.9,88.914,88.886,88.896,1269099994.0
2006-08-29 18:02:00,88.923,88.94,88.904,88.925,2048499996.0
2006-08-29 18:03:00,88.904,88.931,88.898,88.922,1997599989.0
2006-08-29 18:04:00,88.919,88.928,88.897,88.925,1825499998.0
2006-08-29 18:05:00,88.915,88.938,88.905,88.933,1784300001.0
2006-08-29 18:06:00,88.935,88.949,88.921,88.937,1663999992.0
2006-08-29 18:07:00,88.924,88.939,88.906,88.908,2054600004.0
2006-08-29 18:08:00,88.98,88.98,88.93,88.96,1612000001.0
2006-08-29 18:09:00,88.916,88.935,88.906,88.92,1612000001.0
2006-08-29 18:10:00,88.91,88.939,88.908,88.915,1575200001.0
2006-08-29 18:11:00,88.94,88.945,88.913,88.92,1040999998.0
2006-08-29 18:12:00,88.917,88.94,88.906,88.927,1157099997.0
2006-08-29 18:13:00,88.92,88.935,88.902,88.908,1725599989.0
2006-08-29 18:14:00,88.91,88.935,88.904,88.935,1897899996.0
2006-08-29 18:15:00,88.925,88.935,88.905,88.93,1983600002.0
2006-08-29 18:16:00,88.93,88.935,88.907,88.907,2004299991.0
2006-08-29 18:17:00,88.922,88.929,88.9,88.915,686400001.0
2006-08-29 18:18:00,88.922,88.929,88.89,88.929,1200500005.0
2006-08-29 18:19:00,88.909,88.933,88.902,88.932,1831799986.0
2006-08-29 18:20:00,88.927,88.935,88.909,88.912,1592299999.0
2006-08-29 18:21:00,88.926,88.948,88.914,88.935,1343199994.0
2006-08-29 18:22:00,88.933,88.96,88.92,88.943,1605899994.0
2006-08-29 18:23:00,88.98,88.99,88.94,88.96,1750400005.0
2006-08-29 18:24:00,88.955,88.973,88.942,88.96,1750400005.0
2006-08-29 18:25:00,89.0,89.02,88.96,88.99,1580499989.0
2006-08-29 18:26:00,88.93,88.955,88.919,88.945,1580499989.0
2006-08-29 18:27:00,88.942,88.944,88.916,88.932,1254500003.0
2006-08-29 18:28:00,88.928,88.957,88.92,88.93,922599999.0
2006-08-29 18:29:00,88.95,88.982,88.947,88.973,1416900004.0
2006-08-29 18:30:00,88.968,88.987,88.952,88.963,715799995.0
2006-08-29 18:31:00,88.976,88.984,88.952,88.954,1256399987.0
2006-08-29 18:32:00,88.975,88.983,88.957,88.962,1739299995.0
2006-08-29 18:33:00,88.959,88.997,88.955,88.995,1900700007.0
2006-08-29 18:34:00,88.983,88.995,88.965,88.977,1830899996.0
2006-08-29 18:35:00,88.976,88.987,88.957,88.965,1445700006.0
2006-08-29 18:36:00,88.962,88.982,88.953,88.973,1558700001.0
2006-08-29 18:37:00,88.973,88.982,88.948,88.96,1173899994.0
2006-08-29 18:38:00,88.982,88.982,88.949,88.958,668600003.0
2006-08-29 18:39:00,88.957,88.979,88.951,88.968,449000003.0
2006-08-29 18:40:00,88.972,88.978,88.949,88.965,758199999.0
2006-08-29 18:41:00,88.963,88.981,88.954,88.972,816199991.0
2006-08-29 18:42:00,88.973,88.985,88.956,88.97,760300005.0
2006-08-29 18:43:00,88.976,88.993,88.961,88.97,1383600000.0
2006-08-29 18:44:00,88.973,88.989,88.952,88.973,892999998.0
2006-08-29 18:45:00,88.979,88.987,88.95,88.95,975500001.0
2006-08-29 18:46:00,88.96,88.987,88.955,88.975,701200003.0
2006-08-29 18:47:00,88.97,88.972,88.945,88.958,473099999.0
2006-08-29 18:48:00,88.965,88.97,88.946,88.961,651000002.0
2006-08-29 18:49:00,88.96,88.971,88.941,88.944,936599998.0
2006-08-29 18:50:00,88.957,88.957,88.925,88.925,831000004.0
2006-08-29 18:51:00,88.956,88.969,88.935,88.956,438599999.0
2006-08-29 18:52:00,88.966,88.977,88.938,88.967,845899995.0
2006-08-29 18:53:00,88.97,88.983,88.935,88.935,920100002.0
2006-08-29 18:54:00,88.95,88.968,88.943,88.959,995599995.0
2006-08-29 18:55:00,88.942,88.971,88.938,88.962,870999998.0
2006-08-29 18:56:00,88.932,88.96,88.932,88.954,751400001.0
2006-08-29 18:57:00,88.952,88.966,88.936,88.946,492500002.0
2006-08-29 18:58:00,88.944,88.956,88.913,88.925,1159299996.0
2006-08-29 18:59:00,88.925,88.925,88.879,88.879,853399997.0
2006-08-29 19:00:00,88.882,88.893,88.858,88.872,794600001.0
2006-08-29 19:01:00,88.893,88.893,88.851,88.856,542700001.0
2006-08-29 19:02:00,88.86,88.891,88.86,88.891,238500002.0
2006-08-29 19:03:00,88.886,88.886,88.855,88.861,817399987.0
2006-08-29 19:04:00,88.875,88.888,88.856,88.877,681499998.0
2006-08-29 19:05:00,88.893,88.9,88.878,88.88,430999998.0
2006-08-29 19:06:00,88.9,88.905,88.87,88.87,483999999.0
2006-08-29 19:07:00,88.894,88.904,88.877,88.887,1126900002.0
2006-08-29 19:08:00,88.889,88.89,88.859,88.859,844399999.0
2006-08-29 19:09:00,88.871,88.893,88.852,88.867,771399996.0
2006-08-29 19:10:00,88.875,88.903,88.871,88.89,542999998.0
2006-08-29 19:11:00,88.89,88.895,88.875,88.878,256799999.0
2006-08-29 19:12:00,88.892,88.893,88.869,88.893,424099998.0
2006-08-29 19:13:00,88.87,88.897,88.856,88.887,473799996.0
2006-08-29 19:14:00,88.874,88.895,88.866,88.885,482399998.0
2006-08-29 19:15:00,88.866,88.884,88.857,88.879,651100003.0
2006-08-29 19:16:00,88.88,88.894,88.866,88.877,210599997.0
2006-08-29 19:17:00,88.893,88.9,88.875,88.886,706899996.0
2006-08-29 19:18:00,88.899,88.909,88.879,88.899,615100001.0
2006-08-29 19:19:00,88.905,88.91,88.886,88.897,598600000.0
2006-08-29 19:20:00,88.904,88.924,88.898,88.914,235600000.0
2006-08-29 19:21:00,88.915,88.934,88.911,88.925,227099999.0
2006-08-29 19:22:00,88.903,88.935,88.861,88.926,404799997.0
2006-08-29 19:23:00,88.925,88.936,88.897,88.919,1620300000.0
2006-08-29 19:24:00,88.913,88.924,88.891,88.897,600200000.0
2006-08-29 19:25:00,88.899,88.927,88.886,88.907,1111499999.0
2006-08-29 19:26:00,88.896,88.919,88.887,88.912,1365900003.0
2006-08-29 19:27:00,88.898,88.918,88.888,88.912,1016300003.0
2006-08-29 19:28:00,88.896,88.92,88.894,88.915,506399997.0
2006-08-29 19:29:00,88.91,88.918,88.884,88.901,786499995.0
2006-08-29 19:30:00,88.91,88.915,88.883,88.889,930899999.0
2006-08-29 19:31:00,88.903,88.91,88.882,88.89,600600009.0
2006-08-29 19:32:00,88.913,88.919,88.894,88.901,822499995.0
2006-08-29 19:33:00,88.915,88.92,88.893,88.907,645100007.0
2006-08-29 19:34:00,88.913,88.919,88.892,88.893,902899999.0
2006-08-29 19:35:00,88.89,88.904,88.868,88.888,681400000.0
2006-08-29 19:36:00,88.895,88.9,88.877,88.881,338000001.0
2006-08-29 19:37:00,88.9,88.908,88.879,88.895,220999998.0
2006-08-29 19:38:00,88.9,88.902,88.871,88.874,963199998.0
2006-08-29 19:39:00,88.885,88.9,88.861,88.877,717399994.0
2006-08-29 19:40:00,88.879,88.9,88.865,88.89,636899998.0
2006-08-29 19:41:00,88.89,88.903,88.868,88.899,948100003.0
2006-08-29 19:42:00,88.881,88.903,88.872,88.892,698299999.0
2006-08-29 19:43:00,88.892,88.9,88.873,88.88,465199997.0
2006-08-29 19:44:00,88.893,88.913,88.881,88.9,520299997.0
2006-08-29 19:45:00,88.9,88.918,88.882,88.904,432299998.0
2006-08-29 19:46:00,88.906,88.915,88.88,88.88,432699998.0
2006-08-29 19:47:00,88.877,88.894,88.86,88.869,228999998.0
2006-08-29 19:48:00,88.871,88.905,88.864,88.892,927399997.0
2006-08-29 19:49:00,88.91,88.91,88.871,88.9,739900004.0
2006-08-29 19:50:00,88.886,88.9,88.868,88.9,425799998.0
2006-08-29 19:51:00,88.881,88.898,88.879,88.893,309000001.0
2006-08-29 19:52:00,88.893,88.9,88.857,88.874,579599996.0
2006-08-29 19:53:00,88.886,88.886,88.842,88.851,630899998.0
2006-08-29 19:54:00,88.85,88.869,88.841,88.859,920900001.0
2006-08-29 19:55:00,88.856,88.878,88.843,88.877,373600004.0
2006-08-29 19:56:00,88.87,88.885,88.853,88.856,323799999.0
2006-08-29 19:57:00,88.881,88.911,88.87,88.89,429100002.0
2006-08-29 19:58:00,88.916,88.928,88.89,88.9,802300013.0
2006-08-29 19:59:00,88.898,88.926,88.88,88.889,806599999.0
2006-08-29 20:00:00,88.881,88.921,88.874,88.896,320999998.0
2006-08-29 20:01:00,88.856,88.909,88.854,88.895,448400003.0
2006-08-29 20:02:00,88.894,88.91,88.856,88.91,627499997.0
2006-08-29 20:03:00,88.901,88.938,88.897,88.936,374999999.0
2006-08-29 20:04:00,88.941,88.945,88.879,88.879,241299999.0
2006-08-29 20:05:00,88.863,88.905,88.85,88.895,513799997.0
2006-08-29 20:06:00,88.874,88.911,88.874,88.887,890000005.0
2006-08-29 20:07:00,88.905,88.926,88.886,88.902,644199998.0
2006-08-29 20:08:00,88.89,88.907,88.859,88.888,399400001.0
2006-08-29 20:09:00,88.867,88.892,88.854,88.883,537700000.0
2006-08-29 20:10:00,88.891,88.907,88.878,88.894,820399995.0
2006-08-29 20:11:00,88.902,88.922,88.867,88.88,724599990.0
2006-08-29 20:12:00,88.875,88.907,88.873,88.907,1551900011.0
2006-08-29 20:13:00,88.899,88.914,88.889,88.911,482700002.0
2006-08-29 20:14:00,88.909,88.921,88.896,88.91,417599998.0
2006-08-29 20:15:00,88.872,88.894,88.843,88.86,716799991.0
2006-08-29 20:16:00,88.872,88.948,88.852,88.915,590100001.0
2006-08-29 20:17:00,88.962,89.016,88.94,88.99,269300001.0
2006-08-29 20:18:00,89.021,89.051,89.021,89.045,255199996.0
2006-08-29 20:19:00,89.019,89.031,88.986,88.998,426299996.0
2006-08-29 20:20:00,89.014,89.024,88.986,89.0,743999999.0
2006-08-29 20:21:00,89.01,89.041,88.998,89.02,589399997.0
2006-08-29 20:22:00,89.032,89.04,89.008,89.018,609899998.0
2006-08-29 20:23:00,89.038,89.085,89.028,89.053,630100003.0
2006-08-29 20:24:00,89.046,89.07,89.039,89.062,307799998.0
2006-08-29 20:25:00,89.065,89.095,89.053,89.075,562100002.0
2006-08-29 20:26:00,89.09,89.107,89.064,89.092,505099998.0
2006-08-29 20:27:00,89.098,89.104,89.052,89.053,555600000.0
2006-08-29 20:28:00,89.044,89.071,89.038,89.064,996499994.0
2006-08-29 20:29:00,89.054,89.073,89.035,89.069,1598399995.0
2006-08-29 20:30:00,89.049,89.096,89.049,89.086,1570599989.0
2006-08-29 20:31:00,89.102,89.102,89.076,89.081,1136299995.0
2006-08-29 20:32:00,89.092,89.1,89.066,89.066,1229899996.0
2006-08-29 20:33:00,89.068,89.095,89.058,89.072,590799998.0
2006-08-29 20:34:00,89.061,89.074,89.034,89.053,448200004.0
2006-08-29 20:35:00,89.063,89.075,89.045,89.049,366600000.0
2006-08-29 20:36:00,89.08,89.093,89.057,89.077,580400003.0
2006-08-29 20:37:00,89.079,89.091,89.048,89.06,502400000.0
2006-08-29 20:38:00,89.073,89.073,89.036,89.037,853100000.0
2006-08-29 20:39:00,89.055,89.078,89.045,89.057,448999996.0
2006-08-29 20:40:00,89.06,89.086,89.03,89.046,1491699991.0
2006-08-29 20:41:00,89.048,89.052,89.017,89.04,797599997.0
2006-08-29 20:42:00,89.022,89.05,89.017,89.04,1033500002.0
2006-08-29 20:43:00,89.02,89.045,89.017,89.034,920299998.0
2006-08-29 20:44:00,89.032,89.037,89.004,89.004,714299997.0
2006-08-29 20:45:00,89.016,89.032,88.99,88.999,672599990.0
2006-08-29 20:46:00,88.996,89.02,88.982,89.0,653899996.0
2006-08-29 20:47:00,89.012,89.04,89.0,89.024,979899997.0
2006-08-29 20:48:00,89.027,89.055,89.02,89.038,690399999.0
2006-08-29 20:49:00,89.032,89.035,89.006,89.015,428600001.0
2006-08-29 20:50:00,89.04,89.044,88.998,89.031,1082299994.0
2006-08-29 20:51:00,89.023,89.029,88.995,88.995,401800002.0
2006-08-29 20:52:00,88.977,89.02,88.976,89.02,338300001.0
2006-08-29 20:53:00,89.015,89.03,88.989,88.989,1352299995.0
2006-08-29 20:54:00,88.998,89.017,88.977,88.997,491399998.0
2006-08-29 20:55:00,89.0,89.017,88.973,88.987,1474800003.0
2006-08-29 20:56:00,88.96,88.991,88.96,88.976,688499999.0
2006-08-29 20:57:00,88.961,88.988,88.948,88.964,724599997.0
2006-08-29 20:58:00,88.943,88.975,88.942,88.965,1214000001.0
2006-08-29 20:59:00,88.971,88.984,88.943,88.962,1110999993.0
2006-08-29 21:00:00,88.973,88.999,88.971,88.973,1362899996.0
2006-08-29 21:01:00,88.989,89.023,88.986,89.015,1100399996.0
2006-08-29 21:02:00,89.023,89.025,89.003,89.003,472999996.0
2006-08-29 21:03:00,89.003,89.031,89.003,89.029,494699998.0
2006-08-29 21:04:00,89.014,89.04,88.997,89.024,415899999.0
2006-08-29 21:05:00,89.02,89.041,88.99,89.012,835899995.0
2006-08-29 21:06:00,89.033,89.051,89.011,89.031,600199999.0
2006-08-29 21:07:00,89.031,89.057,89.017,89.024,696000003.0
2006-08-29 21:08:00,89.029,89.053,89.02,89.045,742199996.0
2006-08-29 21:09:00,89.054,89.071,89.043,89.05,273200000.0
2006-08-29 21:10:00,89.051,89.068,89.031,89.062,724999999.0
2006-08-29 21:11:00,89.06,89.069,89.038,89.038,447399997.0
2006-08-29 21:12:00,89.044,89.066,89.041,89.063,361799993.0
2006-08-29 21:13:00,89.047,89.065,89.036,89.049,392200003.0
2006-08-29 21:14:00,89.029,89.045,89.019,89.038,773999999.0
2006-08-29 21:15:00,89.034,89.04,89.009,89.014,852599996.0
2006-08-29 21:16:00,89.031,89.047,89.012,89.021,733300001.0
2006-08-29 21:17:00,89.026,89.059,89.018,89.043,944599994.0
2006-08-29 21:18:00,89.047,89.055,89.014,89.042,515400000.0
2006-08-29 21:19:00,89.05,89.055,89.027,89.035,835099996.0
2006-08-29 21:20:00,89.054,89.061,89.031,89.043,1309400001.0
2006-08-29 21:21:00,89.045,89.045,89.019,89.022,1003400000.0
2006-08-29 21:22:00,89.021,89.051,89.016,89.042,849500000.0
2006-08-29 21:23:00,89.045,89.056,89.026,89.036,716900005.0
2006-08-29 21:24:00,89.053,89.064,89.028,89.038,889999989.0
2006-08-29 21:25:00,89.065,89.075,89.035,89.043,1017900000.0
2006-08-29 21:26:00,89.056,89.065,89.034,89.041,438399996.0
2006-08-29 21:27:00,89.042,89.057,89.03,89.057,485799994.0
2006-08-29 21:28:00,89.035,89.058,89.027,89.046,445699999.0
2006-08-29 21:29:00,89.03,89.055,89.026,89.05,561399993.0
2006-08-29 21:30:00,89.045,89.056,89.022,89.022,337600003.0
2006-08-29 21:31:00,89.048,89.055,89.025,89.04,368300002.0
2006-08-29 21:32:00,89.029,89.047,89.019,89.024,286300001.0
2006-08-29 21:33:00,89.046,89.049,89.024,89.029,490199998.0
2006-08-29 21:34:00,89.058,89.058,89.036,89.038,179399998.0
2006-08-29 21:35:00,89.055,89.06,89.037,89.042,567000002.0
2006-08-29 21:36:00,89.047,89.079,89.046,89.065,434699996.0
2006-08-29 21:37:00,89.04,89.066,89.036,89.043,511699994.0
2006-08-29 21:38:00,89.053,89.057,89.032,89.032,204799999.0
2006-08-29 21:39:00,89.036,89.065,89.036,89.058,350999999.0
2006-08-29 21:40:00,89.032,89.064,89.032,89.052,339599996.0
2006-08-29 21:41:00,89.048,89.075,89.044,89.058,358599999.0
2006-08-29 21:42:00,89.046,89.076,89.046,89.074,355899999.0
2006-08-29 21:43:00,89.065,89.08,89.052,89.067,204299999.0
2006-08-29 21:44:00,89.06,89.067,89.041,89.054,941399997.0
2006-08-29 21:45:00,89.049,89.081,89.04,89.08,389500000.0
2006-08-29 21:46:00,89.068,89.088,89.061,89.073,175200000.0
2006-08-29 21:47:00,89.07,89.075,89.048,89.059,496400005.0
2006-08-29 21:48:00,89.077,89.084,89.052,89.06,642299996.0
2006-08-29 21:49:00,89.071,89.09,89.055,89.055,257299996.0
2006-08-29 21:50:00,89.069,89.081,89.053,89.055,229400001.0
2006-08-29 21:51:00,89.053,89.075,89.053,89.07,346400006.0
2006-08-29 21:52:00,89.071,89.078,89.058,89.06,187199999.0
2006-08-29 21:53:00,89.065,89.088,89.065,89.088,550699995.0
2006-08-29 21:54:00,89.063,89.078,89.063,89.074,219499998.0
2006-08-29 21:55:00,89.057,89.078,89.05,89.068,288000002.0
2006-08-29 21:56:00,89.049,89.069,89.038,89.055,437399997.0
2006-08-29 21:57:00,89.049,89.073,89.04,89.06,126900000.0
2006-08-29 21:58:00,89.06,89.068,89.043,89.053,203599997.0
2006-08-29 21:59:00,89.054,89.078,89.048,89.063,329900001.0
2006-08-29 22:00:00,89.049,89.071,89.047,89.067,521199998.0
2006-08-29 22:01:00,89.064,89.082,89.041,89.067,596600003.0
2006-08-29 22:02:00,89.077,89.084,89.05,89.084,505999998.0
2006-08-29 22:03:00,89.077,89.084,89.052,89.052,281099996.0
2006-08-29 22:04:00,89.065,89.075,89.044,89.062,706699995.0
2006-08-29 22:05:00,89.072,89.094,89.061,89.072,178500001.0
2006-08-29 22:06:00,89.071,89.091,89.062,89.091,233399998.0
2006-08-29 22:07:00,89.071,89.09,89.064,89.085,200800001.0
2006-08-29 22:08:00,89.083,89.084,89.065,89.065,72000001.0
2006-08-29 22:09:00,89.062,89.082,89.054,89.074,207500000.0
2006-08-29 22:10:00,89.083,89.083,89.048,89.057,190399999.0
2006-08-29 22:11:00,89.073,89.086,89.057,89.065,455999994.0
2006-08-29 22:12:00,89.064,89.08,89.052,89.066,357299999.0
2006-08-29 22:13:00,89.07,89.09,89.054,89.056,463000002.0
2006-08-29 22:14:00,89.067,89.073,89.038,89.038,292199996.0
2006-08-29 22:15:00,89.045,89.073,89.045,89.07,291300003.0
2006-08-29 22:16:00,89.072,89.076,89.04,89.052,489399999.0
2006-08-29 22:17:00,89.046,89.064,89.041,89.057,275899997.0
2006-08-29 22:18:00,89.044,89.066,89.036,89.044,464100000.0
2006-08-29 22:19:00,89.046,89.067,89.036,89.065,317500000.0
2006-08-29 22:20:00,89.065,89.075,89.048,89.063,253399999.0
2006-08-29 22:21:00,89.052,89.067,89.039,89.057,269399997.0
2006-08-29 22:22:00,89.06,89.066,89.047,89.047,375100003.0
2006-08-29 22:23:00,89.045,89.069,89.036,89.065,487300000.0
2006-08-29 22:24:00,89.06,89.069,89.035,89.035,281300001.0
2006-08-29 22:25:00,89.042,89.049,89.027,89.034,240599999.0
2006-08-29 22:26:00,89.044,89.06,89.032,89.041,106600000.0
2006-08-29 22:27:00,89.053,89.056,89.02,89.026,579799994.0
2006-08-29 22:28:00,89.035,89.04,89.011,89.027,365900004.0
2006-08-29 22:29:00,89.019,89.045,89.009,89.043,360300007.0
2006-08-29 22:30:00,89.043,89.048,89.011,89.024,220799997.0
2006-08-29 22:31:00,89.027,89.049,89.001,89.042,523599999.0
2006-08-29 22:32:00,89.05,89.05,89.013,89.013,293800002.0
2006-08-29 22:33:00,89.037,89.049,89.004,89.011,700100001.0
2006-08-29 22:34:00,89.02,89.032,89.001,89.014,577500003.0
2006-08-29 22:35:00,89.012,89.033,89.007,89.03,247600001.0
2006-08-29 22:36:00,89.028,89.036,89.013,89.018,392499999.0
2006-08-29 22:37:00,89.032,89.048,89.024,89.041,191599997.0
2006-08-29 22:38:00,89.048,89.052,89.016,89.037,109600001.0
2006-08-29 22:39:00,89.041,89.048,89.018,89.021,244000001.0
2006-08-29 22:40:00,89.04,89.05,89.016,89.025,282800000.0
2006-08-29 22:41:00,89.045,89.05,89.022,89.045,288900000.0
2006-08-29 22:42:00,89.044,89.056,89.027,89.027,257799998.0
2006-08-29 22:43:00,89.051,89.056,89.029,89.044,337299997.0
2006-08-29 22:44:00,89.024,89.055,89.021,89.042,425299997.0
2006-08-29 22:45:00,89.045,89.055,89.014,89.034,480500005.0
2006-08-29 22:46:00,89.045,89.055,89.005,89.005,260199998.0
2006-08-29 22:47:00,89.039,89.061,89.028,89.049,208100001.0
2006-08-29 22:48:00,89.039,89.063,89.023,89.046,396999997.0
2006-08-29 22:49:00,89.031,89.067,89.018,89.055,259499998.0
2006-08-29 22:50:00,89.055,89.071,89.026,89.051,187300000.0
2006-08-29 22:51:00,89.068,89.083,89.044,89.046,219699998.0
2006-08-29 22:52:00,89.039,89.073,89.034,89.069,148300001.0
2006-08-29 22:53:00,89.077,89.077,89.029,89.046,594500000.0
2006-08-29 22:54:00,89.071,89.075,89.039,89.043,187100000.0
2006-08-29 22:55:00,89.063,89.078,89.045,89.047,407100000.0
2006-08-29 22:56:00,89.071,89.08,89.044,89.061,178800000.0
2006-08-29 22:57:00,89.058,89.081,89.045,89.08,290300002.0
2006-08-29 22:58:00,89.08,89.08,89.019,89.054,136999998.0
2006-08-29 22:59:00,89.063,89.085,88.999,88.999,498100003.0
2006-08-29 23:00:00,89.099,89.139,89.096,89.099,217399999.0
2006-08-29 23:01:00,89.116,89.132,89.057,89.099,276499998.0
2006-08-29 23:02:00,89.078,89.14,89.078,89.127,225700001.0
2006-08-29 23:03:00,89.109,89.133,89.087,89.107,197700004.0
2006-08-29 23:04:00,89.081,89.116,89.069,89.09,275600001.0
2006-08-29 23:05:00,89.115,89.133,89.086,89.086,118699998.0
2006-08-29 23:06:00,89.097,89.123,89.068,89.099,247500000.0
2006-08-29 23:07:00,89.102,89.119,89.084,89.095,201900003.0
2006-08-29 23:08:00,89.099,89.116,89.076,89.08,215000001.0
2006-08-29 23:09:00,89.095,89.135,89.095,89.128,194599996.0
2006-08-29 23:10:00,89.122,89.138,89.096,89.108,324999998.0
2006-08-29 23:11:00,89.118,89.139,89.096,89.12,139100001.0
2006-08-29 23:12:00,89.139,89.139,89.091,89.109,211900002.0
2006-08-29 23:13:00,89.095,89.118,89.082,89.084,161800002.0
2006-08-29 23:14:00,89.079,89.112,89.072,89.085,313099997.0
2006-08-29 23:15:00,89.097,89.115,89.066,89.073,193800003.0
2006-08-29 23:16:00,89.081,89.114,89.062,89.081,243599997.0
2006-08-29 23:17:00,89.105,89.115,89.073,89.081,217799997.0
2006-08-29 23:18:00,89.096,89.127,89.091,89.116,182399998.0
2006-08-29 23:19:00,89.122,89.129,89.085,89.11,179399999.0
2006-08-29 23:20:00,89.115,89.127,89.085,89.102,217499998.0
2006-08-29 23:21:00,89.089,89.111,89.078,89.104,228100000.0
2006-08-29 23:22:00,89.083,89.106,89.064,89.085,151300000.0
2006-08-29 23:23:00,89.11,89.123,89.084,89.084,249000002.0
2006-08-29 23:24:00,89.118,89.129,89.091,89.119,80200000.0
2006-08-29 23:25:00,89.105,89.125,89.101,89.123,161799999.0
2006-08-29 23:26:00,89.115,89.125,89.09,89.09,116199999.0
2006-08-29 23:27:00,89.12,89.126,89.104,89.111,179599997.0
2006-08-29 23:28:00,89.121,89.121,89.099,89.099,118600000.0
2006-08-29 23:29:00,89.1,89.11,89.097,89.103,73100000.0
2006-08-29 23:30:00,89.107,89.128,89.096,89.118,181899997.0
2006-08-29 23:31:00,89.125,89.126,89.088,89.12,208899994.0
2006-08-29 23:32:00,89.115,89.128,89.097,89.128,171700000.0
2006-08-29 23:33:00,89.117,89.13,89.101,89.13,152400003.0
2006-08-29 23:34:00,89.121,89.138,89.1,89.107,377800003.0
2006-08-29 23:35:00,89.115,89.132,89.108,89.125,149899997.0
2006-08-29 23:36:00,89.113,89.137,89.102,89.122,242600000.0
2006-08-29 23:37:00,89.115,89.13,89.089,89.117,149600001.0
2006-08-29 23:38:00,89.092,89.126,89.092,89.117,165400001.0
2006-08-29 23:39:00,89.127,89.127,89.041,89.089,225099995.0
2006-08-29 23:40:00,89.085,89.113,89.085,89.11,246100000.0
2006-08-29 23:41:00,89.098,89.115,89.085,89.104,207800000.0
2006-08-29 23:42:00,89.09,89.113,89.09,89.11,179899999.0
2006-08-29 23:43:00,89.087,89.119,89.087,89.112,146800001.0
2006-08-29 23:44:00,89.098,89.11,89.09,89.105,161000000.0
2006-08-29 23:45:00,89.102,89.11,89.082,89.084,220500001.0
2006-08-29 23:46:00,89.093,89.11,89.08,89.105,205200001.0
2006-08-29 23:47:00,89.089,89.11,89.086,89.09,128599996.0
2006-08-29 23:48:00,89.09,89.11,89.09,89.11,87800002.0
2006-08-29 23:49:00,89.095,89.1,89.074,89.08,105999998.0
2006-08-29 23:50:00,89.085,89.095,89.068,89.073,133200000.0
2006-08-29 23:51:00,89.048,89.1,89.048,89.098,150900003.0
2006-08-29 23:52:00,89.092,89.105,89.073,89.1,200100002.0
2006-08-29 23:53:00,89.101,89.11,89.064,89.091,118000000.0
2006-08-29 23:54:00,89.109,89.109,89.088,89.088,143400003.0
2006-08-29 23:55:00,89.101,89.117,89.094,89.11,90000000.0
2006-08-29 23:56:00,89.094,89.118,89.093,89.118,172499997.0
2006-08-29 23:57:00,89.11,89.111,89.09,89.09,78800000.0
2006-08-29 23:58:00,89.108,89.117,89.087,89.087,191399998.0
2006-08-29 23:59:00,89.108,89.12,89.088,89.089,197100000.0
2006-08-30 00:00:00,89.104,89.118,89.09,89.11,172000001.0
2006-08-30 00:01:00,89.091,89.11,89.082,89.11,362800004.0
2006-08-30 00:02:00,89.099,89.112,89.082,89.105,127700000.0
2006-08-30 00:03:00,89.076,89.117,89.076,89.117,184100002.0
2006-08-30 00:04:00,89.113,89.133,89.103,89.127,161299998.0
2006-08-30 00:05:00,89.124,89.124,89.104,89.104,265100002.0
2006-08-30 00:06:00,89.111,89.125,89.097,89.125,149500000.0
2006-08-30 00:07:00,89.104,89.126,89.1,89.112,175999997.0
2006-08-30 00:08:00,89.112,89.118,89.092,89.092,174900000.0
2006-08-30 00:09:00,89.093,89.124,89.084,89.124,181700000.0
2006-08-30 00:10:00,89.121,89.132,89.104,89.123,245099998.0
2006-08-30 00:11:00,89.124,89.124,89.097,89.098,168900002.0
2006-08-30 00:12:00,89.12,89.131,89.104,89.12,222700000.0
2006-08-30 00:13:00,89.12,89.129,89.102,89.115,240500002.0
2006-08-30 00:14:00,89.125,89.125,89.096,89.1,173199998.0
2006-08-30 00:15:00,89.126,89.133,89.084,89.093,165099999.0
2006-08-30 00:16:00,89.092,89.092,89.063,89.065,175599998.0
2006-08-30 00:17:00,89.09,89.112,89.09,89.111,194199998.0
2006-08-30 00:18:00,89.107,89.128,89.096,89.111,225999997.0
2006-08-30 00:19:00,89.109,89.115,89.086,89.086,160799999.0
2006-08-30 00:20:00,89.077,89.103,89.077,89.095,146399999.0
2006-08-30 00:21:00,89.069,89.1,89.066,89.066,121699998.0
2006-08-30 00:22:00,89.069,89.098,89.069,89.09,148600002.0
2006-08-30 00:23:00,89.09,89.098,89.074,89.086,337300001.0
2006-08-30 00:24:00,89.092,89.096,89.058,89.058,188499996.0
2006-08-30 00:25:00,89.057,89.083,89.057,89.083,112999998.0
2006-08-30 00:26:00,89.086,89.093,89.067,89.073,132000000.0
2006-08-30 00:27:00,89.084,89.1,89.077,89.1,244799995.0
2006-08-30 00:28:00,89.096,89.108,89.074,89.074,306699994.0
2006-08-30 00:29:00,89.079,89.098,89.075,89.097,223399996.0
2006-08-30 00:30:00,89.079,89.101,89.06,89.075,161899998.0
2006-08-30 00:31:00,89.065,89.085,89.056,89.074,100600000.0
2006-08-30 00:32:00,89.061,89.096,89.057,89.089,191199996.0
2006-08-30 00:33:00,89.09,89.1,89.069,89.078,221900000.0
2006-08-30 00:34:00,89.091,89.098,89.077,89.081,211399997.0
2006-08-30 00:35:00,89.076,89.099,89.076,89.098,126800000.0
2006-08-30 00:36:00,89.104,89.122,89.081,89.103,275600000.0
2006-08-30 00:37:00,89.089,89.094,89.064,89.064,298600000.0
2006-08-30 00:38:00,89.085,89.09,89.065,89.071,206400001.0
2006-08-30 00:39:00,89.079,89.094,89.06,89.091,222100002.0
2006-08-30 00:40:00,89.083,89.107,89.076,89.092,157099999.0
2006-08-30 00:41:00,89.096,89.114,89.094,89.112,122399999.0
2006-08-30 00:42:00,89.101,89.122,89.08,89.091,329399998.0
2006-08-30 00:43:00,89.079,89.112,89.06,89.096,162700000.0
2006-08-30 00:44:00,89.084,89.104,89.072,89.086,108300002.0
2006-08-30 00:45:00,89.073,89.094,89.064,89.083,108800000.0
2006-08-30 00:46:00,89.093,89.104,89.073,89.097,231399995.0
2006-08-30 00:47:00,89.095,89.095,89.077,89.077,80700002.0
2006-08-30 00:48:00,89.082,89.096,89.07,89.09,231799997.0
2006-08-30 00:49:00,89.085,89.114,89.078,89.109,279800002.0
2006-08-30 00:50:00,89.117,89.117,89.09,89.09,139500002.0
2006-08-30 00:51:00,89.109,89.121,89.088,89.103,209399998.0
2006-08-30 00:52:00,89.113,89.137,89.108,89.116,120600000.0
2006-08-30 00:53:00,89.104,89.104,89.082,89.088,157799995.0
2006-08-30 00:54:00,89.094,89.101,89.081,89.081,166500002.0
2006-08-30 00:55:00,89.091,89.121,89.089,89.11,252399999.0
2006-08-30 00:56:00,89.096,89.116,89.095,89.111,87500000.0
2006-08-30 00:57:00,89.099,89.114,89.083,89.097,188600001.0
2006-08-30 00:58:00,89.086,89.103,89.085,89.102,93000000.0
2006-08-30 00:59:00,89.102,89.105,89.078,89.087,190700000.0
2006-08-30 01:00:00,89.097,89.118,89.092,89.11,306899994.0
2006-08-30 01:01:00,89.095,89.113,89.078,89.11,161799999.0
2006-08-30 01:02:00,89.093,89.098,89.072,89.078,224100000.0
2006-08-30 01:03:00,89.078,89.098,89.069,89.087,231000002.0
2006-08-30 01:04:00,89.102,89.102,89.074,89.08,124400001.0
2006-08-30 01:05:00,89.1,89.111,89.085,89.098,83799999.0
2006-08-30 01:06:00,89.114,89.115,89.082,89.1,145600000.0
2006-08-30 01:07:00,89.1,89.117,89.088,89.115,223300001.0
2006-08-30 01:08:00,89.11,89.117,89.089,89.095,274299999.0
2006-08-30 01:09:00,89.107,89.112,89.087,89.1,230499995.0
2006-08-30 01:10:00,89.11,89.118,89.095,89.105,164200001.0
2006-08-30 01:11:00,89.094,89.109,89.085,89.103,219100000.0
2006-08-30 01:12:00,89.117,89.117,89.093,89.093,187400001.0
2006-08-30 01:13:00,89.111,89.133,89.098,89.116,243399999.0
2006-08-30 01:14:00,89.129,89.133,89.102,89.108,299500001.0
2006-08-30 01:15:00,89.132,89.132,89.099,89.117,195900001.0
2006-08-30 01:16:00,89.129,89.129,89.102,89.102,188599998.0
2006-08-30 01:17:00,89.112,89.126,89.089,89.103,209600001.0
2006-08-30 01:18:00,89.085,89.117,89.048,89.057,159399997.0
2006-08-30 01:19:00,89.055,89.07,89.034,89.06,220500003.0
2006-08-30 01:20:00,89.062,89.072,89.044,89.046,170500000.0
2006-08-30 01:21:00,89.054,89.065,89.016,89.027,175099999.0
2006-08-30 01:22:00,89.009,89.027,89.0,89.015,179700000.0
2006-08-30 01:23:00,89.022,89.038,89.01,89.016,154699999.0
2006-08-30 01:24:00,89.029,89.051,89.022,89.04,104200000.0
2006-08-30 01:25:00,89.036,89.066,89.036,89.066,240000000.0
2006-08-30 01:26:00,89.056,89.071,89.042,89.062,240699996.0
2006-08-30 01:27:00,89.052,89.063,89.04,89.052,114000000.0
2006-08-30 01:28:00,89.042,89.07,89.042,89.06,150199999.0
2006-08-30 01:29:00,89.047,89.062,89.04,89.055,192100002.0
2006-08-30 01:30:00,89.053,89.053,89.022,89.024,183300000.0
2006-08-30 01:31:00,89.053,89.066,89.034,89.041,337899998.0
2006-08-30 01:32:00,89.054,89.079,89.054,89.07,230200000.0
2006-08-30 01:33:00,89.077,89.077,89.049,89.062,185699999.0
2006-08-30 01:34:00,89.054,89.083,89.032,89.064,238999996.0
2006-08-30 01:35:00,89.083,89.083,89.058,89.059,209599997.0
2006-08-30 01:36:00,89.082,89.082,89.056,89.058,169599999.0
2006-08-30 01:37:00,89.063,89.087,89.06,89.087,120800001.0
2006-08-30 01:38:00,89.065,89.081,89.059,89.079,81800001.0
2006-08-30 01:39:00,89.059,89.076,89.055,89.075,83000000.0
2006-08-30 01:40:00,89.077,89.077,89.033,89.034,293799997.0
2006-08-30 01:41:00,89.058,89.068,89.037,89.044,195699998.0
2006-08-30 01:42:00,89.057,89.073,89.05,89.068,188800001.0
2006-08-30 01:43:00,89.07,89.082,89.051,89.055,236000003.0
2006-08-30 01:44:00,89.044,89.077,89.037,89.06,168800001.0
2006-08-30 01:45:00,89.061,89.079,89.038,89.038,218199996.0
2006-08-30 01:46:00,89.047,89.072,89.047,89.05,174400000.0
2006-08-30 01:47:00,89.063,89.069,89.043,89.054,213800002.0
2006-08-30 01:48:00,89.028,89.061,89.028,89.05,190899999.0
2006-08-30 01:49:00,89.036,89.054,89.013,89.027,178100000.0
2006-08-30 01:50:00,89.025,89.062,89.007,89.048,215400002.0
2006-08-30 01:51:00,89.056,89.056,89.028,89.03,173200002.0
2006-08-30 01:52:00,89.04,89.045,89.018,89.022,197700000.0
2006-08-30 01:53:00,89.027,89.059,89.027,89.059,134800001.0
2006-08-30 01:54:00,89.06,89.066,89.027,89.027,123600000.0
2006-08-30 01:55:00,89.036,89.062,89.036,89.058,169500001.0
2006-08-30 01:56:00,89.033,89.067,89.033,89.057,50700001.0
2006-08-30 01:57:00,89.065,89.065,89.031,89.044,129000001.0
2006-08-30 01:58:00,89.058,89.066,89.042,89.059,250300002.0
2006-08-30 01:59:00,89.047,89.065,89.037,89.058,273799996.0
2006-08-30 02:00:00,89.04,89.054,89.025,89.048,97500000.0
2006-08-30 02:01:00,89.06,89.072,89.039,89.052,287500002.0
2006-08-30 02:02:00,89.068,89.068,89.026,89.026,207900002.0
2006-08-30 02:03:00,89.053,89.063,89.031,89.046,228100000.0
2006-08-30 02:04:00,89.038,89.057,89.029,89.043,144699999.0
2006-08-30 02:05:00,89.055,89.055,89.029,89.031,146199996.0
2006-08-30 02:06:00,89.023,89.04,89.014,89.029,136199998.0
2006-08-30 02:07:00,89.032,89.053,89.024,89.049,222500000.0
2006-08-30 02:08:00,89.055,89.08,89.044,89.057,226099999.0
2006-08-30 02:09:00,89.077,89.077,89.053,89.074,124199998.0
2006-08-30 02:10:00,89.069,89.086,89.054,89.071,155100000.0
2006-08-30 02:11:00,89.087,89.1,89.067,89.075,219499999.0
2006-08-30 02:12:00,89.086,89.093,89.065,89.068,234300000.0
2006-08-30 02:13:00,89.082,89.089,89.065,89.065,154499999.0
2006-08-30 02:14:00,89.066,89.088,89.05,89.086,152200001.0
2006-08-30 02:15:00,89.09,89.107,89.058,89.078,299499996.0
2006-08-30 02:16:00,89.106,89.119,89.089,89.107,193000003.0
2006-08-30 02:17:00,89.1,89.114,89.077,89.1,171199999.0
2006-08-30 02:18:00,89.102,89.117,89.092,89.102,208500000.0
2006-08-30 02:19:00,89.087,89.115,89.086,89.105,188700000.0
2006-08-30 02:20:00,89.1,89.113,89.081,89.094,73500000.0
2006-08-30 02:21:00,89.092,89.093,89.065,89.071,275000003.0
2006-08-30 02:22:00,89.07,89.09,89.063,89.077,147600001.0
2006-08-30 02:23:00,89.08,89.088,89.058,89.07,227899999.0
2006-08-30 02:24:00,89.085,89.104,89.068,89.086,183699997.0
2006-08-30 02:25:00,89.081,89.108,89.081,89.101,204799999.0
2006-08-30 02:26:00,89.096,89.113,89.071,89.081,210899998.0
2006-08-30 02:27:00,89.103,89.106,89.075,89.075,206300000.0
2006-08-30 02:28:00,89.088,89.098,89.069,89.091,235700000.0
2006-08-30 02:29:00,89.091,89.094,89.07,89.09,199800001.0
2006-08-30 02:30:00,89.096,89.096,89.058,89.065,165900000.0
2006-08-30 02:31:00,89.072,89.086,89.057,89.067,219499998.0
2006-08-30 02:32:00,89.089,89.108,89.077,89.085,185599999.0
2006-08-30 02:33:00,89.088,89.115,89.088,89.114,196400000.0
2006-08-30 02:34:00,89.09,89.111,89.088,89.111,119699999.0
2006-08-30 02:35:00,89.107,89.113,89.072,89.072,193899998.0
2006-08-30 02:36:00,89.079,89.104,89.079,89.086,168499999.0
2006-08-30 02:37:00,89.084,89.105,89.072,89.089,205899998.0
2006-08-30 02:38:00,89.092,89.092,89.055,89.061,222800000.0
2006-08-30 02:39:00,89.082,89.094,89.053,89.053,211899999.0
2006-08-30 02:40:00,89.074,89.093,89.067,89.093,70900000.0
2006-08-30 02:41:00,89.087,89.104,89.075,89.096,95700000.0
2006-08-30 02:42:00,89.091,89.097,89.072,89.092,201499999.0
2006-08-30 02:43:00,89.097,89.102,89.072,89.076,302900000.0
2006-08-30 02:44:00,89.09,89.098,89.071,89.071,193200001.0
2006-08-30 02:45:00,89.068,89.094,89.063,89.081,175200002.0
2006-08-30 02:46:00,89.084,89.096,89.072,89.086,221300002.0
2006-08-30 02:47:00,89.068,89.086,89.051,89.075,293200001.0
2006-08-30 02:48:00,89.074,89.094,89.059,89.094,140900002.0
2006-08-30 02:49:00,89.094,89.11,89.083,89.089,95400000.0
2006-08-30 02:50:00,89.103,89.112,89.084,89.097,134800000.0
2006-08-30 02:51:00,89.088,89.107,89.084,89.106,135999997.0
2006-08-30 02:52:00,89.085,89.109,89.079,89.1,109200002.0
2006-08-30 02:53:00,89.111,89.122,89.092,89.097,165600000.0
2006-08-30 02:54:00,89.112,89.13,89.096,89.106,122100002.0
2006-08-30 02:55:00,89.126,89.126,89.102,89.104,166300002.0
2006-08-30 02:56:00,89.109,89.128,89.102,89.119,214700002.0
2006-08-30 02:57:00,89.122,89.123,89.09,89.105,311700005.0
2006-08-30 02:58:00,89.102,89.105,89.079,89.08,203000000.0
2006-08-30 02:59:00,89.1,89.104,89.076,89.088,104900000.0
2006-08-30 03:00:00,89.101,89.127,89.088,89.112,96699999.0
2006-08-30 03:01:00,89.118,89.15,89.115,89.141,144300000.0
2006-08-30 03:02:00,89.133,89.137,89.113,89.137,137899998.0
2006-08-30 03:03:00,89.139,89.146,89.12,89.132,210900002.0
2006-08-30 03:04:00,89.141,89.155,89.127,89.13,121000000.0
2006-08-30 03:05:00,89.098,89.123,89.094,89.104,218399996.0
2006-08-30 03:06:00,89.125,89.132,89.111,89.114,175500002.0
2006-08-30 03:07:00,89.121,89.144,89.116,89.134,201199998.0
2006-08-30 03:08:00,89.144,89.154,89.126,89.142,245900002.0
2006-08-30 03:09:00,89.134,89.153,89.128,89.145,170199999.0
2006-08-30 03:10:00,89.124,89.138,89.104,89.116,207400002.0
2006-08-30 03:11:00,89.091,89.119,89.091,89.119,153499999.0
2006-08-30 03:12:00,89.13,89.133,89.093,89.103,216399997.0
2006-08-30 03:13:00,89.127,89.149,89.114,89.14,131300000.0
2006-08-30 03:14:00,89.15,89.15,89.108,89.108,176900000.0
2006-08-30 03:15:00,89.127,89.133,89.109,89.117,155099998.0
2006-08-30 03:16:00,89.099,89.121,89.098,89.109,260799999.0
2006-08-30 03:17:00,89.085,89.116,89.085,89.107,240500002.0
2006-08-30 03:18:00,89.106,89.121,89.067,89.069,195500000.0
2006-08-30 03:19:00,89.063,89.081,89.052,89.066,111300000.0
2006-08-30 03:20:00,89.064,89.068,89.032,89.032,194199998.0
2006-08-30 03:21:00,89.04,89.059,89.009,89.024,216399998.0
2006-08-30 03:22:00,89.045,89.046,88.997,88.997,114400000.0
2006-08-30 03:23:00,89.011,89.037,89.009,89.037,148699995.0
2006-08-30 03:24:00,89.025,89.055,89.013,89.031,261300001.0
2006-08-30 03:25:00,89.036,89.052,89.016,89.022,194700001.0
2006-08-30 03:26:00,89.02,89.079,89.02,89.069,234700000.0
2006-08-30 03:27:00,89.068,89.074,89.027,89.044,217300000.0
2006-08-30 03:28:00,89.047,89.055,89.016,89.029,166600002.0
2006-08-30 03:29:00,89.023,89.023,88.995,88.999,222400000.0
2006-08-30 03:30:00,89.025,89.025,88.997,89.001,218599997.0
2006-08-30 03:31:00,89.032,89.114,89.024,89.095,195800000.0
2006-08-30 03:32:00,89.104,89.136,89.104,89.128,181900000.0
2006-08-30 03:33:00,89.088,89.141,89.088,89.14,254800001.0
2006-08-30 03:34:00,89.147,89.158,89.114,89.148,213099997.0
2006-08-30 03:35:00,89.124,89.151,89.115,89.133,184200003.0
2006-08-30 03:36:00,89.128,89.142,89.111,89.118,263599998.0
2006-08-30 03:37:00,89.149,89.149,89.105,89.127,172200002.0
2006-08-30 03:38:00,89.122,89.134,89.101,89.11,146200000.0
2006-08-30 03:39:00,89.075,89.129,89.075,89.129,210999998.0
2006-08-30 03:40:00,89.132,89.134,89.108,89.118,285699995.0
2006-08-30 03:41:00,89.128,89.134,89.112,89.114,235099995.0
2006-08-30 03:42:00,89.136,89.136,89.101,89.12,142800000.0
2006-08-30 03:43:00,89.097,89.122,89.067,89.1,205899998.0
2006-08-30 03:44:00,89.129,89.136,89.104,89.109,190500002.0
2006-08-30 03:45:00,89.124,89.131,89.108,89.115,230299998.0
2006-08-30 03:46:00,89.113,89.128,89.107,89.122,267699998.0
2006-08-30 03:47:00,89.118,89.121,89.091,89.112,128899998.0
2006-08-30 03:48:00,89.103,89.12,89.088,89.1,149199997.0
2006-08-30 03:49:00,89.095,89.101,89.064,89.079,125899999.0
2006-08-30 03:50:00,89.072,89.09,89.047,89.084,288300003.0
2006-08-30 03:51:00,89.079,89.081,89.043,89.068,201900001.0
2006-08-30 03:52:00,89.057,89.089,89.054,89.058,117800001.0
2006-08-30 03:53:00,89.062,89.086,89.036,89.059,190000002.0
2006-08-30 03:54:00,89.061,89.084,89.053,89.053,175400000.0
2006-08-30 03:55:00,89.071,89.077,89.052,89.065,97200000.0
2006-08-30 03:56:00,89.054,89.077,89.049,89.064,319600002.0
2006-08-30 03:57:00,89.042,89.08,89.042,89.08,160699998.0
2006-08-30 03:58:00,89.059,89.087,89.059,89.087,199900000.0
2006-08-30 03:59:00,89.063,89.08,89.048,89.08,169399999.0
2006-08-30 04:00:00,89.074,89.102,89.062,89.091,233900003.0
2006-08-30 04:01:00,89.085,89.103,89.081,89.095,173200002.0
2006-08-30 04:02:00,89.087,89.106,89.078,89.1,223200003.0
2006-08-30 04:03:00,89.11,89.11,89.087,89.11,131400000.0
2006-08-30 04:04:00,89.088,89.101,89.065,89.082,292299997.0
2006-08-30 04:05:00,89.069,89.084,89.066,89.073,85900000.0
2006-08-30 04:06:00,89.046,89.068,89.036,89.04,182399999.0
2006-08-30 04:07:00,89.067,89.088,89.045,89.073,206400000.0
2006-08-30 04:08:00,89.081,89.087,89.06,89.06,102699999.0
2006-08-30 04:09:00,89.057,89.078,89.045,89.068,99000001.0
2006-08-30 04:10:00,89.057,89.078,89.048,89.06,211800002.0
2006-08-30 04:11:00,89.071,89.071,89.04,89.04,145500000.0
2006-08-30 04:12:00,89.038,89.06,89.034,89.06,125800002.0
2006-08-30 04:13:00,89.046,89.068,89.033,89.06,228099998.0
2006-08-30 04:14:00,89.05,89.063,89.044,89.06,222200000.0
2006-08-30 04:15:00,89.034,89.069,89.034,89.059,212100000.0
2006-08-30 04:16:00,89.053,89.075,89.026,89.041,292499998.0
2006-08-30 04:17:00,89.037,89.055,89.02,89.022,237100001.0
2006-08-30 04:18:00,89.028,89.043,89.012,89.035,237200009.0
2006-08-30 04:19:00,89.026,89.05,89.026,89.042,219500000.0
2006-08-30 04:20:00,89.029,89.043,89.02,89.029,126800000.0
2006-08-30 04:21:00,89.032,89.032,89.015,89.015,38700000.0
2006-08-30 04:22:00,89.01,89.028,89.0,89.022,96900000.0
2006-08-30 04:23:00,89.011,89.04,89.006,89.016,227300000.0
2006-08-30 04:24:00,89.032,89.054,89.011,89.039,103700000.0
2006-08-30 04:25:00,89.043,89.06,89.03,89.06,105999998.0
2006-08-30 04:26:00,89.061,89.067,89.039,89.039,182199998.0
2006-08-30 04:27:00,89.07,89.075,89.049,89.054,142899999.0
2006-08-30 04:28:00,89.075,89.091,89.061,89.08,221600001.0
2006-08-30 04:29:00,89.063,89.083,89.048,89.067,123899999.0
2006-08-30 04:30:00,89.078,89.085,89.062,89.065,252500001.0
2006-08-30 04:31:00,89.079,89.086,89.061,89.061,219100000.0
2006-08-30 04:32:00,89.065,89.077,89.045,89.067,172700000.0
2006-08-30 04:33:00,89.047,89.074,89.047,89.06,214600005.0
2006-08-30 04:34:00,89.042,89.069,89.033,89.033,166500000.0
2006-08-30 04:35:00,89.034,89.052,89.026,89.026,254599996.0
2006-08-30 04:36:00,89.034,89.05,89.017,89.035,256199997.0
2006-08-30 04:37:00,89.005,89.043,89.005,89.043,148299999.0
2006-08-30 04:38:00,89.056,89.056,89.023,89.023,164700002.0
2006-08-30 04:39:00,89.041,89.055,89.025,89.033,81700000.0
2006-08-30 04:40:00,89.039,89.044,89.022,89.028,244099997.0
2006-08-30 04:41:00,89.019,89.032,89.006,89.021,241099998.0
2006-08-30 04:42:00,89.02,89.041,89.013,89.023,187099998.0
2006-08-30 04:43:00,89.024,89.034,89.011,89.013,152099997.0
2006-08-30 04:44:00,89.033,89.042,89.014,89.024,230499997.0
2006-08-30 04:45:00,89.03,89.044,89.018,89.026,207699997.0
2006-08-30 04:46:00,89.034,89.043,89.017,89.03,114399998.0
2006-08-30 04:47:00,89.029,89.052,89.029,89.05,153399999.0
2006-08-30 04:48:00,89.047,89.047,89.023,89.032,222199997.0
2006-08-30 04:49:00,89.022,89.048,89.022,89.048,132700000.0
2006-08-30 04:50:00,89.024,89.061,89.024,89.05,125900001.0
2006-08-30 04:51:00,89.041,89.054,89.03,89.049,197400001.0
2006-08-30 04:52:00,89.041,89.055,89.017,89.027,188899999.0
2006-08-30 04:53:00,89.029,89.04,89.007,89.016,164699998.0
2006-08-30 04:54:00,89.017,89.035,89.006,89.03,280199997.0
2006-08-30 04:55:00,89.023,89.033,89.005,89.009,142000001.0
2006-08-30 04:56:00,89.029,89.053,89.029,89.047,143100003.0
2006-08-30 04:57:00,89.042,89.045,89.024,89.024,211299996.0
2006-08-30 04:58:00,89.027,89.042,88.999,89.017,170300003.0
2006-08-30 04:59:00,89.022,89.022,88.997,89.012,244900001.0
2006-08-30 05:00:00,89.003,89.025,88.993,89.025,156300001.0
2006-08-30 05:01:00,89.019,89.019,88.99,88.993,181000001.0
2006-08-30 05:02:00,89.025,89.025,89.004,89.008,232700000.0
2006-08-30 05:03:00,89.003,89.03,88.997,89.03,143100001.0
2006-08-30 05:04:00,89.008,89.028,89.006,89.016,140100002.0
2006-08-30 05:05:00,89.023,89.027,88.982,88.997,139400000.0
2006-08-30 05:06:00,89.004,89.027,88.996,89.016,179900001.0
2006-08-30 05:07:00,89.015,89.029,88.999,89.02,113500000.0
2006-08-30 05:08:00,89.024,89.037,89.011,89.012,162400000.0
2006-08-30 05:09:00,89.025,89.034,89.013,89.018,245699997.0
2006-08-30 05:10:00,89.02,89.033,89.004,89.017,179600000.0
2006-08-30 05:11:00,89.035,89.042,88.991,89.019,287400001.0
2006-08-30 05:12:00,89.018,89.035,89.001,89.022,204400002.0
2006-08-30 05:13:00,89.011,89.032,89.01,89.03,187599999.0
2006-08-30 05:14:00,89.011,89.027,88.998,89.018,241700001.0
2006-08-30 05:15:00,89.011,89.04,89.01,89.03,146500001.0
2006-08-30 05:16:00,89.022,89.042,88.998,89.026,185699999.0
2006-08-30 05:17:00,89.034,89.04,89.008,89.015,252300004.0
2006-08-30 05:18:00,88.985,89.015,88.985,88.993,97800000.0
2006-08-30 05:19:00,89.008,89.023,88.99,88.992,199399998.0
2006-08-30 05:20:00,88.988,89.005,88.972,88.994,151100001.0
2006-08-30 05:21:00,88.993,89.009,88.977,88.991,285200001.0
2006-08-30 05:22:00,88.998,89.004,88.978,88.978,327199998.0
2006-08-30 05:23:00,88.975,88.999,88.972,88.989,202700000.0
2006-08-30 05:24:00,88.984,88.984,88.962,88.962,138999999.0
2006-08-30 05:25:00,88.968,88.991,88.953,88.976,173799999.0
2006-08-30 05:26:00,88.97,88.985,88.966,88.98,150400000.0
2006-08-30 05:27:00,88.99,88.995,88.965,88.966,105399999.0
2006-08-30 05:28:00,88.98,88.995,88.956,88.995,152100001.0
2006-08-30 05:29:00,88.972,89.001,88.965,88.986,245200000.0
2006-08-30 05:30:00,88.993,89.0,88.972,88.982,229599998.0
2006-08-30 05:31:00,88.966,88.994,88.966,88.973,226199998.0
2006-08-30 05:32:00,88.983,88.996,88.963,88.975,232000000.0
2006-08-30 05:33:00,88.982,88.995,88.974,88.99,285099999.0
2006-08-30 05:34:00,88.97,88.992,88.951,88.967,156499999.0
2006-08-30 05:35:00,88.967,88.968,88.941,88.948,116500000.0
2006-08-30 05:36:00,88.952,88.973,88.942,88.965,181000002.0
2006-08-30 05:37:00,88.962,88.964,88.933,88.945,162199998.0
2006-08-30 05:38:00,88.955,88.968,88.941,88.962,265799996.0
2006-08-30 05:39:00,88.958,88.97,88.939,88.963,171899997.0
2006-08-30 05:40:00,88.94,88.969,88.935,88.953,196800001.0
2006-08-30 05:41:00,88.961,88.973,88.944,88.96,231800003.0
2006-08-30 05:42:00,88.96,88.968,88.941,88.96,219700000.0
2006-08-30 05:43:00,88.939,88.966,88.939,88.966,131600003.0
2006-08-30 05:44:00,88.948,88.964,88.936,88.962,166799997.0
2006-08-30 05:45:00,88.949,88.97,88.945,88.97,213100002.0
2006-08-30 05:46:00,88.959,88.965,88.938,88.952,170699998.0
2006-08-30 05:47:00,88.943,88.965,88.941,88.959,150900002.0
2006-08-30 05:48:00,88.94,88.958,88.931,88.938,129600000.0
2006-08-30 05:49:00,88.953,88.965,88.94,88.942,275100002.0
2006-08-30 05:50:00,88.961,88.973,88.949,88.962,138100001.0
2006-08-30 05:51:00,88.963,88.972,88.936,88.958,171299999.0
2006-08-30 05:52:00,88.953,88.97,88.94,88.968,218699998.0
2006-08-30 05:53:00,88.956,88.983,88.947,88.968,177399997.0
2006-08-30 05:54:00,88.949,88.985,88.949,88.974,155599999.0
2006-08-30 05:55:00,88.961,88.982,88.956,88.976,219900002.0
2006-08-30 05:56:00,88.976,88.988,88.965,88.98,227100001.0
2006-08-30 05:57:00,88.983,88.992,88.961,88.983,114700000.0
2006-08-30 05:58:00,88.964,88.982,88.962,88.982,89900000.0
2006-08-30 05:59:00,88.968,88.988,88.962,88.981,206099998.0
2006-08-30 06:00:00,88.958,88.987,88.956,88.973,252200002.0
2006-08-30 06:01:00,88.982,88.984,88.958,88.962,197199998.0
2006-08-30 06:02:00,88.974,88.987,88.955,88.987,146100001.0
2006-08-30 06:03:00,88.966,88.997,88.966,88.992,274699998.0
2006-08-30 06:04:00,88.985,88.99,88.962,88.977,160500002.0
2006-08-30 06:05:00,88.98,88.995,88.967,88.989,149499999.0
2006-08-30 06:06:00,88.965,88.993,88.965,88.993,101900000.0
2006-08-30 06:07:00,88.976,88.996,88.97,88.986,157800002.0
2006-08-30 06:08:00,88.984,88.998,88.965,88.992,156399997.0
2006-08-30 06:09:00,88.973,89.004,88.973,89.004,203100003.0
2006-08-30 06:10:00,89.001,89.001,88.97,88.982,236300001.0
2006-08-30 06:11:00,88.967,88.982,88.96,88.98,78500000.0
2006-08-30 06:12:00,88.965,88.988,88.962,88.988,297600001.0
2006-08-30 06:13:00,88.985,88.989,88.961,88.972,178699998.0
2006-08-30 06:14:00,88.968,88.99,88.962,88.98,246699996.0
2006-08-30 06:15:00,88.97,88.988,88.963,88.975,258399994.0
2006-08-30 06:16:00,88.983,88.988,88.964,88.968,216500003.0
2006-08-30 06:17:00,88.964,88.981,88.952,88.973,126099998.0
2006-08-30 06:18:00,88.958,88.972,88.936,88.954,226599998.0
2006-08-30 06:19:00,88.947,88.978,88.945,88.969,175299999.0
2006-08-30 06:20:00,88.96,88.979,88.958,88.972,158600003.0
2006-08-30 06:21:00,88.955,88.975,88.951,88.975,267099999.0
2006-08-30 06:22:00,88.97,88.983,88.958,88.98,247000000.0
2006-08-30 06:23:00,88.978,88.987,88.963,88.97,144500000.0
2006-08-30 06:24:00,88.987,88.996,88.954,88.954,256499999.0
2006-08-30 06:25:00,88.97,88.976,88.954,88.96,255399999.0
2006-08-30 06:26:00,88.948,88.982,88.947,88.97,236899999.0
2006-08-30 06:27:00,88.971,88.99,88.961,88.971,92500000.0
2006-08-30 06:28:00,88.975,88.995,88.972,88.983,125200000.0
2006-08-30 06:29:00,88.975,88.993,88.951,88.985,44000000.0
2006-08-30 06:30:00,88.963,88.985,88.96,88.981,203100000.0
2006-08-30 06:31:00,88.961,88.983,88.954,88.975,108100000.0
2006-08-30 06:32:00,88.976,88.986,88.958,88.97,174400001.0
2006-08-30 06:33:00,88.982,88.995,88.965,88.975,212499999.0
2006-08-30 06:34:00,88.99,89.006,88.974,88.977,124900001.0
2006-08-30 06:35:00,88.973,88.997,88.97,88.997,231499998.0
2006-08-30 06:36:00,88.988,89.024,88.988,89.024,155299999.0
2006-08-30 06:37:00,89.016,89.031,89.004,89.01,196200000.0
2006-08-30 06:38:00,89.01,89.034,89.007,89.033,267199998.0
2006-08-30 06:39:00,89.032,89.055,89.017,89.036,187600002.0
2006-08-30 06:40:00,89.059,89.066,89.025,89.025,236299997.0
2006-08-30 06:41:00,89.034,89.059,89.034,89.052,158599999.0
2006-08-30 06:42:00,89.037,89.048,89.001,89.03,288100000.0
2006-08-30 06:43:00,89.055,89.055,89.031,89.031,316500003.0
2006-08-30 06:44:00,89.04,89.051,89.019,89.031,293499994.0
2006-08-30 06:45:00,89.022,89.04,89.014,89.028,88700001.0
2006-08-30 06:46:00,89.032,89.036,89.015,89.015,168200002.0
2006-08-30 06:47:00,89.03,89.038,89.01,89.01,180300002.0
2006-08-30 06:48:00,89.017,89.034,88.999,89.003,282999998.0
2006-08-30 06:49:00,89.004,89.024,89.0,89.021,207699998.0
2006-08-30 06:50:00,89.001,89.028,89.001,89.027,110199999.0
2006-08-30 06:51:00,89.037,89.041,89.014,89.021,197699998.0
2006-08-30 06:52:00,89.03,89.045,89.018,89.035,196799997.0
2006-08-30 06:53:00,89.018,89.036,89.012,89.034,152300001.0
2006-08-30 06:54:00,89.039,89.039,89.016,89.027,331200000.0
2006-08-30 06:55:00,89.035,89.037,89.02,89.021,67799999.0
2006-08-30 06:56:00,89.029,89.029,88.999,89.014,226199999.0
2006-08-30 06:57:00,89.009,89.03,89.002,89.03,142300004.0
2006-08-30 06:58:00,89.03,89.035,89.002,89.013,139899998.0
2006-08-30 06:59:00,89.026,89.039,89.016,89.034,228099998.0
2006-08-30 07:00:00,89.033,89.041,89.02,89.024,140900002.0
2006-08-30 07:01:00,89.01,89.032,89.01,89.028,104999999.0
2006-08-30 07:02:00,89.03,89.039,89.009,89.026,312000000.0
2006-08-30 07:03:00,89.02,89.041,89.015,89.021,133199999.0
2006-08-30 07:04:00,89.044,89.049,89.025,89.025,190900000.0
2006-08-30 07:05:00,89.041,89.047,89.022,89.029,319500002.0
2006-08-30 07:06:00,89.043,89.046,89.024,89.029,192300001.0
2006-08-30 07:07:00,89.031,89.047,89.012,89.045,221999996.0
2006-08-30 07:08:00,89.05,89.07,89.044,89.044,132800000.0
2006-08-30 07:09:00,89.05,89.079,89.05,89.069,190199998.0
2006-08-30 07:10:00,89.059,89.073,89.038,89.057,244300001.0
2006-08-30 07:11:00,89.051,89.073,89.051,89.069,161399998.0
2006-08-30 07:12:00,89.07,89.075,89.052,89.063,166300002.0
2006-08-30 07:13:00,89.056,89.073,89.05,89.066,213700000.0
2006-08-30 07:14:00,89.063,89.065,89.044,89.054,139300000.0
2006-08-30 07:15:00,89.037,89.075,89.037,89.063,282399996.0
2006-08-30 07:16:00,89.043,89.067,89.016,89.041,275300001.0
2006-08-30 07:17:00,89.059,89.062,89.038,89.045,200599998.0
2006-08-30 07:18:00,89.068,89.074,89.044,89.05,135100001.0
2006-08-30 07:19:00,89.065,89.078,89.047,89.072,274900000.0
2006-08-30 07:20:00,89.069,89.078,89.053,89.053,183500000.0
2006-08-30 07:21:00,89.047,89.08,89.047,89.068,174600001.0
2006-08-30 07:22:00,89.05,89.068,89.041,89.063,124700001.0
2006-08-30 07:23:00,89.037,89.068,89.037,89.062,269500001.0
2006-08-30 07:24:00,89.068,89.068,89.029,89.048,145300000.0
2006-08-30 07:25:00,89.036,89.058,89.036,89.058,261899999.0
2006-08-30 07:26:00,89.056,89.056,89.019,89.035,283000001.0
2006-08-30 07:27:00,89.055,89.056,89.033,89.056,188299998.0
2006-08-30 07:28:00,89.044,89.065,89.035,89.055,173400000.0
2006-08-30 07:29:00,89.047,89.06,89.037,89.051,261200001.0
2006-08-30 07:30:00,89.048,89.054,89.028,89.047,242300001.0
2006-08-30 07:31:00,89.048,89.055,89.024,89.031,216599995.0
2006-08-30 07:32:00,89.04,89.041,89.013,89.028,310099991.0
2006-08-30 07:33:00,89.027,89.042,89.016,89.032,177100001.0
2006-08-30 07:34:00,89.02,89.033,89.006,89.027,115399999.0
2006-08-30 07:35:00,89.012,89.034,89.009,89.034,370099996.0
2006-08-30 07:36:00,89.043,89.046,89.011,89.014,338500001.0
2006-08-30 07:37:00,89.022,89.026,88.999,89.013,186400000.0
2006-08-30 07:38:00,88.999,88.999,88.956,88.956,186300002.0
2006-08-30 07:39:00,88.976,88.987,88.95,88.985,131899999.0
2006-08-30 07:40:00,88.978,88.998,88.964,88.989,115600000.0
2006-08-30 07:41:00,88.99,88.995,88.972,88.977,157900000.0
2006-08-30 07:42:00,88.987,89.02,88.987,89.02,143799998.0
2006-08-30 07:43:00,89.03,89.03,88.998,89.004,115300000.0
2006-08-30 07:44:00,89.017,89.036,89.009,89.022,175199999.0
2006-08-30 07:45:00,88.994,89.015,88.992,89.011,185499997.0
2006-08-30 07:46:00,89.005,89.047,88.978,89.028,219799999.0
2006-08-30 07:47:00,89.037,89.067,89.03,89.067,194199998.0
2006-08-30 07:48:00,89.052,89.066,89.037,89.06,244599997.0
2006-08-30 07:49:00,89.063,89.077,89.044,89.047,291700000.0
2006-08-30 07:50:00,89.052,89.073,89.01,89.04,257099997.0
2006-08-30 07:51:00,89.053,89.053,89.033,89.035,179199999.0
2006-08-30 07:52:00,89.052,89.06,89.028,89.06,134500000.0
2006-08-30 07:53:00,89.042,89.075,89.026,89.075,220699998.0
2006-08-30 07:54:00,89.063,89.074,89.042,89.06,262799996.0
2006-08-30 07:55:00,89.061,89.072,89.047,89.06,251699998.0
2006-08-30 07:56:00,89.076,89.084,89.039,89.05,194800000.0
2006-08-30 07:57:00,89.058,89.114,89.058,89.114,164400002.0
2006-08-30 07:58:00,89.091,89.108,89.082,89.099,49900000.0
2006-08-30 07:59:00,89.069,89.084,89.048,89.061,158399997.0
2006-08-30 08:00:00,89.07,89.08,89.048,89.07,172899999.0
2006-08-30 08:01:00,89.065,89.084,89.051,89.076,176499999.0
2006-08-30 08:02:00,89.042,89.063,89.035,89.062,206099997.0
2006-08-30 08:03:00,89.045,89.081,89.045,89.081,131500001.0
2006-08-30 08:04:00,89.085,89.092,89.068,89.073,154699997.0
2006-08-30 08:05:00,89.07,89.087,89.044,89.063,245500001.0
2006-08-30 08:06:00,89.055,89.079,89.054,89.067,145000001.0
2006-08-30 08:07:00,89.052,89.08,89.049,89.074,227900000.0
2006-08-30 08:08:00,89.08,89.095,89.069,89.083,182300001.0
2006-08-30 08:09:00,89.09,89.1,89.073,89.081,294899996.0
2006-08-30 08:10:00,89.069,89.11,89.069,89.104,151800000.0
2006-08-30 08:11:00,89.109,89.126,89.085,89.085,133499999.0
2006-08-30 08:12:00,89.074,89.112,89.068,89.11,242999994.0
2006-08-30 08:13:00,89.106,89.106,89.075,89.075,195100000.0
2006-08-30 08:14:00,89.064,89.093,89.061,89.074,123800002.0
2006-08-30 08:15:00,89.085,89.115,89.08,89.115,181299996.0
2006-08-30 08:16:00,89.086,89.111,89.086,89.105,191100000.0
2006-08-30 08:17:00,89.104,89.105,89.078,89.085,191099999.0
2006-08-30 08:18:00,89.084,89.101,89.08,89.095,159800002.0
2006-08-30 08:19:00,89.086,89.105,89.071,89.073,264800003.0
2006-08-30 08:20:00,89.092,89.107,89.072,89.09,216600002.0
2006-08-30 08:21:00,89.119,89.123,89.073,89.073,256699998.0
2006-08-30 08:22:00,89.098,89.109,89.082,89.096,123100001.0
2006-08-30 08:23:00,89.073,89.108,89.073,89.089,131599998.0
2006-08-30 08:24:00,89.079,89.106,89.078,89.106,128900000.0
2006-08-30 08:25:00,89.066,89.11,89.066,89.099,197700000.0
2006-08-30 08:26:00,89.092,89.092,89.071,89.073,85300000.0
2006-08-30 08:27:00,89.084,89.09,89.052,89.052,107500001.0
2006-08-30 08:28:00,89.081,89.107,89.067,89.092,265700001.0
2006-08-30 08:29:00,89.089,89.103,89.074,89.099,179599997.0
2006-08-30 08:30:00,89.097,89.111,89.085,89.088,279000001.0
2006-08-30 08:31:00,89.077,89.093,89.069,89.082,249899999.0
2006-08-30 08:32:00,89.085,89.09,89.043,89.043,187200003.0
2006-08-30 08:33:00,89.066,89.074,89.048,89.061,261199998.0
2006-08-30 08:34:00,89.044,89.072,89.044,89.061,124100001.0
2006-08-30 08:35:00,89.063,89.072,89.04,89.048,137000001.0
2006-08-30 08:36:00,89.052,89.074,89.049,89.073,108600000.0
2006-08-30 08:37:00,89.092,89.092,89.06,89.063,146999999.0
2006-08-30 08:38:00,89.066,89.078,89.05,89.072,191800000.0
2006-08-30 08:39:00,89.068,89.08,89.055,89.066,158899996.0
2006-08-30 08:40:00,89.06,89.079,89.05,89.062,232099997.0
2006-08-30 08:41:00,89.06,89.066,89.017,89.017,181100000.0
2006-08-30 08:42:00,89.034,89.052,89.033,89.052,116600001.0
2006-08-30 08:43:00,89.042,89.068,89.042,89.06,220399999.0
2006-08-30 08:44:00,89.054,89.08,89.053,89.077,181000001.0
2006-08-30 08:45:00,89.081,89.082,89.058,89.063,173400000.0
2006-08-30 08:46:00,89.059,89.062,89.041,89.042,153699999.0
2006-08-30 08:47:00,89.037,89.065,89.037,89.057,201900001.0
2006-08-30 08:48:00,89.07,89.087,89.064,89.068,172100002.0
2006-08-30 08:49:00,89.075,89.075,89.034,89.047,175299999.0
2006-08-30 08:50:00,89.048,89.062,89.031,89.041,223899997.0
2006-08-30 08:51:00,89.055,89.092,89.055,89.089,272400001.0
2006-08-30 08:52:00,89.081,89.128,89.078,89.128,115200002.0
2006-08-30 08:53:00,89.14,89.159,89.115,89.142,265899996.0
2006-08-30 08:54:00,89.165,89.165,89.129,89.142,195400003.0
2006-08-30 08:55:00,89.134,89.153,89.133,89.153,82400000.0
2006-08-30 08:56:00,89.153,89.177,89.147,89.176,236899997.0
2006-08-30 08:57:00,89.164,89.192,89.152,89.164,234200001.0
2006-08-30 08:58:00,89.166,89.204,89.16,89.18,162000000.0
2006-08-30 08:59:00,89.173,89.188,89.166,89.185,202699999.0
2006-08-30 09:00:00,89.178,89.184,89.155,89.162,174399999.0
2006-08-30 09:01:00,89.181,89.183,89.157,89.157,156100000.0
2006-08-30 09:02:00,89.175,89.193,89.167,89.19,201699999.0
2006-08-30 09:03:00,89.191,89.192,89.169,89.178,238500000.0
2006-08-30 09:04:00,89.167,89.193,89.161,89.181,259499996.0
2006-08-30 09:05:00,89.195,89.199,89.174,89.18,247400001.0
2006-08-30 09:06:00,89.19,89.19,89.16,89.167,186100001.0
2006-08-30 09:07:00,89.168,89.179,89.153,89.163,281700000.0
2006-08-30 09:08:00,89.189,89.196,89.179,89.18,143200001.0
2006-08-30 09:09:00,89.193,89.199,89.167,89.199,178399998.0
2006-08-30 09:10:00,89.193,89.199,89.174,89.19,246700004.0
2006-08-30 09:11:00,89.205,89.205,89.17,89.17,274199996.0
2006-08-30 09:12:00,89.186,89.209,89.177,89.195,118099999.0
2006-08-30 09:13:00,89.192,89.209,89.185,89.203,182000001.0
2006-08-30 09:14:00,89.206,89.22,89.191,89.191,148600002.0
2006-08-30 09:15:00,89.193,89.213,89.19,89.211,208699999.0
2006-08-30 09:16:00,89.21,89.215,89.188,89.197,217300001.0
2006-08-30 09:17:00,89.213,89.218,89.194,89.204,197699999.0
2006-08-30 09:18:00,89.21,89.239,89.21,89.236,137900002.0
2006-08-30 09:19:00,89.228,89.276,89.228,89.269,116000000.0
2006-08-30 09:20:00,89.281,89.283,89.237,89.237,126300001.0
2006-08-30 09:21:00,89.243,89.255,89.229,89.233,157400001.0
2006-08-30 09:22:00,89.243,89.262,89.229,89.251,138200000.0
2006-08-30 09:23:00,89.245,89.245,89.221,89.226,140500001.0
2006-08-30 09:24:00,89.219,89.238,89.193,89.213,249499998.0
2006-08-30 09:25:00,89.235,89.245,89.217,89.227,170999998.0
2006-08-30 09:26:00,89.232,89.236,89.21,89.212,263200000.0
2006-08-30 09:27:00,89.209,89.242,89.203,89.23,299899993.0
2006-08-30 09:28:00,89.199,89.225,89.191,89.204,133499999.0
2006-08-30 09:29:00,89.188,89.195,89.167,89.172,177100001.0
2006-08-30 09:30:00,89.176,89.205,89.176,89.2,114599999.0
2006-08-30 09:31:00,89.213,89.224,89.19,89.19,178099999.0
2006-08-30 09:32:00,89.19,89.22,89.188,89.22,194000002.0
2006-08-30 09:33:00,89.201,89.246,89.179,89.246,107899999.0
2006-08-30 09:34:00,89.256,89.256,89.222,89.247,202000001.0
2006-08-30 09:35:00,89.23,89.262,89.223,89.252,110399999.0
2006-08-30 09:36:00,89.255,89.256,89.224,89.224,225300002.0
2006-08-30 09:37:00,89.235,89.259,89.233,89.253,165099999.0
2006-08-30 09:38:00,89.242,89.269,89.223,89.239,106199999.0
2006-08-30 09:39:00,89.253,89.271,89.224,89.241,124600001.0
2006-08-30 09:40:00,89.217,89.228,89.184,89.184,188000000.0
2006-08-30 09:41:00,89.212,89.225,89.175,89.185,176599999.0
2006-08-30 09:42:00,89.22,89.23,89.198,89.198,220999998.0
2006-08-30 09:43:00,89.19,89.22,89.172,89.207,176999999.0
2006-08-30 09:44:00,89.213,89.213,89.169,89.205,262200001.0
2006-08-30 09:45:00,89.193,89.219,89.193,89.205,185900000.0
2006-08-30 09:46:00,89.2,89.228,89.19,89.203,239399999.0
2006-08-30 09:47:00,89.199,89.222,89.18,89.2,190500001.0
2006-08-30 09:48:00,89.194,89.22,89.191,89.22,191000000.0
2006-08-30 09:49:00,89.236,89.265,89.22,89.265,212599999.0
2006-08-30 09:50:00,89.255,89.279,89.236,89.245,247000000.0
2006-08-30 09:51:00,89.238,89.262,89.22,89.251,184199998.0
2006-08-30 09:52:00,89.238,89.261,89.227,89.248,272800000.0
2006-08-30 09:53:00,89.247,89.259,89.22,89.244,238200003.0
2006-08-30 09:54:00,89.248,89.28,89.237,89.265,107400000.0
2006-08-30 09:55:00,89.276,89.276,89.228,89.228,224699997.0
2006-08-30 09:56:00,89.253,89.265,89.235,89.245,226000002.0
2006-08-30 09:57:00,89.263,89.281,89.243,89.261,213000001.0
2006-08-30 09:58:00,89.254,89.297,89.254,89.295,282199997.0
2006-08-30 09:59:00,89.294,89.305,89.274,89.289,175900001.0
2006-08-30 10:00:00,89.27,89.3,89.259,89.263,129000000.0
2006-08-30 10:01:00,89.281,89.281,89.264,89.267,93899999.0
2006-08-30 10:02:00,89.256,89.272,89.253,89.265,129300000.0
2006-08-30 10:03:00,89.254,89.277,89.249,89.274,224199999.0
2006-08-30 10:04:00,89.255,89.281,89.243,89.246,161899996.0
2006-08-30 10:05:00,89.271,89.29,89.256,89.276,107600002.0
2006-08-30 10:06:00,89.263,89.288,89.255,89.282,219600002.0
2006-08-30 10:07:00,89.28,89.283,89.26,89.264,245499997.0
2006-08-30 10:08:00,89.291,89.295,89.258,89.261,151999999.0
2006-08-30 10:09:00,89.29,89.303,89.272,89.274,126000001.0
2006-08-30 10:10:00,89.278,89.292,89.257,89.277,176800000.0
2006-08-30 10:11:00,89.274,89.294,89.247,89.266,240499996.0
2006-08-30 10:12:00,89.264,89.293,89.26,89.26,275399997.0
2006-08-30 10:13:00,89.244,89.286,89.243,89.282,216500001.0
2006-08-30 10:14:00,89.284,89.295,89.271,89.278,173699998.0
2006-08-30 10:15:00,89.252,89.302,89.245,89.291,186500002.0
2006-08-30 10:16:00,89.279,89.287,89.26,89.269,147500003.0
2006-08-30 10:17:00,89.262,89.292,89.261,89.273,193799999.0
2006-08-30 10:18:00,89.271,89.277,89.256,89.26,209100000.0
2006-08-30 10:19:00,89.247,89.276,89.247,89.271,148800003.0
2006-08-30 10:20:00,89.253,89.281,89.241,89.25,165099999.0
2006-08-30 10:21:00,89.253,89.282,89.244,89.267,209599999.0
2006-08-30 10:22:00,89.251,89.284,89.242,89.257,249800000.0
2006-08-30 10:23:00,89.268,89.268,89.226,89.226,148300000.0
2006-08-30 10:24:00,89.248,89.263,89.218,89.239,195599999.0
2006-08-30 10:25:00,89.24,89.254,89.223,89.243,103799999.0
2006-08-30 10:26:00,89.212,89.24,89.2,89.217,188599999.0
2006-08-30 10:27:00,89.22,89.242,89.218,89.224,252799998.0
2006-08-30 10:28:00,89.22,89.228,89.191,89.212,122099999.0
2006-08-30 10:29:00,89.212,89.235,89.21,89.213,257899999.0
2006-08-30 10:30:00,89.219,89.24,89.205,89.227,184700001.0
2006-08-30 10:31:00,89.232,89.235,89.199,89.199,242300000.0
2006-08-30 10:32:00,89.211,89.237,89.191,89.207,181399999.0
2006-08-30 10:33:00,89.201,89.219,89.177,89.202,181199999.0
2006-08-30 10:34:00,89.226,89.226,89.187,89.187,166100002.0
2006-08-30 10:35:00,89.232,89.233,89.201,89.215,227299999.0
2006-08-30 10:36:00,89.227,89.241,89.186,89.186,191300001.0
2006-08-30 10:37:00,89.183,89.188,89.164,89.183,189099998.0
2006-08-30 10:38:00,89.194,89.199,89.163,89.177,227400005.0
2006-08-30 10:39:00,89.198,89.206,89.166,89.183,204500002.0
2006-08-30 10:40:00,89.22,89.224,89.19,89.199,105800000.0
2006-08-30 10:41:00,89.197,89.22,89.179,89.191,286200004.0
2006-08-30 10:42:00,89.178,89.205,89.178,89.196,269700004.0
2006-08-30 10:43:00,89.201,89.211,89.162,89.162,254899999.0
2006-08-30 10:44:00,89.172,89.195,89.146,89.195,325399998.0
2006-08-30 10:45:00,89.183,89.206,89.175,89.193,240199998.0
2006-08-30 10:46:00,89.187,89.22,89.167,89.205,198100002.0
2006-08-30 10:47:00,89.203,89.218,89.183,89.184,111499999.0
2006-08-30 10:48:00,89.19,89.211,89.175,89.198,175200000.0
2006-08-30 10:49:00,89.195,89.209,89.167,89.176,221600003.0
2006-08-30 10:50:00,89.173,89.191,89.14,89.174,219699998.0
2006-08-30 10:51:00,89.202,89.218,89.177,89.193,171600002.0
2006-08-30 10:52:00,89.218,89.235,89.199,89.199,192800000.0
2006-08-30 10:53:00,89.206,89.237,89.192,89.215,192400005.0
2006-08-30 10:54:00,89.204,89.227,89.194,89.212,164000002.0
2006-08-30 10:55:00,89.211,89.243,89.202,89.243,237799999.0
2006-08-30 10:56:00,89.218,89.233,89.199,89.217,217100001.0
2006-08-30 10:57:00,89.223,89.257,89.202,89.25,173699997.0
2006-08-30 10:58:00,89.249,89.287,89.241,89.248,258099998.0
2006-08-30 10:59:00,89.229,89.264,89.229,89.239,283800001.0
2006-08-30 11:00:00,89.257,89.261,89.198,89.227,271500002.0
2006-08-30 11:01:00,89.237,89.253,89.228,89.252,219799998.0
2006-08-30 11:02:00,89.22,89.251,89.218,89.236,147800000.0
2006-08-30 11:03:00,89.238,89.242,89.218,89.23,213900001.0
2006-08-30 11:04:00,89.195,89.256,89.195,89.241,272500001.0
2006-08-30 11:05:00,89.21,89.239,89.203,89.221,150099998.0
2006-08-30 11:06:00,89.234,89.238,89.197,89.221,194300000.0
2006-08-30 11:07:00,89.209,89.24,89.204,89.232,240299994.0
2006-08-30 11:08:00,89.203,89.23,89.192,89.23,104800002.0
2006-08-30 11:09:00,89.261,89.261,89.219,89.225,204099996.0
2006-08-30 11:10:00,89.241,89.243,89.218,89.218,168699999.0
2006-08-30 11:11:00,89.219,89.236,89.211,89.219,207800002.0
2006-08-30 11:12:00,89.205,89.237,89.202,89.237,230100002.0
2006-08-30 11:13:00,89.227,89.244,89.202,89.234,274499998.0
2006-08-30 11:14:00,89.243,89.254,89.223,89.243,193100002.0
2006-08-30 11:15:00,89.232,89.25,89.222,89.237,260200003.0
2006-08-30 11:16:00,89.236,89.248,89.222,89.236,152699995.0
2006-08-30 11:17:00,89.253,89.261,89.236,89.25,168200001.0
2006-08-30 11:18:00,89.246,89.259,89.227,89.232,145700000.0
2006-08-30 11:19:00,89.259,89.277,89.243,89.254,311100003.0
2006-08-30 11:20:00,89.274,89.297,89.247,89.28,191000001.0
2006-08-30 11:21:00,89.269,89.285,89.258,89.28,193400000.0
2006-08-30 11:22:00,89.274,89.274,89.246,89.252,191800001.0
2006-08-30 11:23:00,89.271,89.277,89.239,89.277,204900002.0
2006-08-30 11:24:00,89.274,89.289,89.24,89.255,205300001.0
2006-08-30 11:25:00,89.255,89.279,89.249,89.265,154400001.0
2006-08-30 11:26:00,89.243,89.27,89.233,89.27,99000002.0
2006-08-30 11:27:00,89.233,89.285,89.232,89.27,242000001.0
2006-08-30 11:28:00,89.269,89.284,89.249,89.268,230400000.0
2006-08-30 11:29:00,89.27,89.274,89.254,89.263,224200001.0
2006-08-30 11:30:00,89.244,89.26,89.213,89.26,169300000.0
2006-08-30 11:31:00,89.247,89.266,89.239,89.249,173299997.0
2006-08-30 11:32:00,89.234,89.261,89.219,89.243,390799995.0
2006-08-30 11:33:00,89.256,89.29,89.256,89.29,221799998.0
2006-08-30 11:34:00,89.283,89.296,89.257,89.277,212199998.0
2006-08-30 11:35:00,89.289,89.309,89.272,89.301,185200003.0
2006-08-30 11:36:00,89.314,89.314,89.282,89.289,157600001.0
2006-08-30 11:37:00,89.287,89.312,89.286,89.305,285799996.0
2006-08-30 11:38:00,89.301,89.313,89.282,89.3,367699996.0
2006-08-30 11:39:00,89.3,89.317,89.294,89.311,270499997.0
2006-08-30 11:40:00,89.261,89.3,89.261,89.294,160600000.0
2006-08-30 11:41:00,89.269,89.306,89.265,89.288,166100000.0
2006-08-30 11:42:00,89.27,89.314,89.262,89.304,290300001.0
2006-08-30 11:43:00,89.299,89.322,89.289,89.301,156900001.0
2006-08-30 11:44:00,89.319,89.335,89.305,89.313,158600000.0
2006-08-30 11:45:00,89.312,89.333,89.294,89.328,307000001.0
2006-08-30 11:46:00,89.335,89.335,89.314,89.32,287000000.0
2006-08-30 11:47:00,89.309,89.33,89.289,89.312,154100000.0
2006-08-30 11:48:00,89.308,89.331,89.294,89.33,128800000.0
2006-08-30 11:49:00,89.323,89.331,89.302,89.312,266099996.0
2006-08-30 11:50:00,89.312,89.327,89.29,89.326,184299998.0
2006-08-30 11:51:00,89.319,89.331,89.305,89.331,238599997.0
2006-08-30 11:52:00,89.309,89.329,89.285,89.305,201199998.0
2006-08-30 11:53:00,89.281,89.306,89.272,89.283,167900001.0
2006-08-30 11:54:00,89.275,89.294,89.241,89.274,208500001.0
2006-08-30 11:55:00,89.288,89.305,89.278,89.295,206199998.0
2006-08-30 11:56:00,89.31,89.31,89.272,89.28,112099999.0
2006-08-30 11:57:00,89.275,89.301,89.262,89.275,207899999.0
2006-08-30 11:58:00,89.274,89.31,89.259,89.31,143599997.0
2006-08-30 11:59:00,89.319,89.336,89.303,89.31,213700000.0
2006-08-30 12:00:00,89.301,89.326,89.294,89.3,263500000.0
2006-08-30 12:01:00,89.311,89.326,89.29,89.298,248300002.0
2006-08-30 12:02:00,89.277,89.311,89.273,89.305,197699998.0
2006-08-30 12:03:00,89.309,89.314,89.278,89.311,262299999.0
2006-08-30 12:04:00,89.312,89.317,89.284,89.29,207900001.0
2006-08-30 12:05:00,89.279,89.324,89.277,89.31,144199999.0
2006-08-30 12:06:00,89.286,89.304,89.282,89.292,187700000.0
2006-08-30 12:07:00,89.284,89.321,89.25,89.321,229100001.0
2006-08-30 12:08:00,89.298,89.329,89.288,89.299,113200002.0
2006-08-30 12:09:00,89.303,89.326,89.303,89.321,136600000.0
2006-08-30 12:10:00,89.296,89.313,89.277,89.295,99900000.0
2006-08-30 12:11:00,89.307,89.33,89.283,89.298,126800000.0
2006-08-30 12:12:00,89.323,89.339,89.312,89.318,280099998.0
2006-08-30 12:13:00,89.326,89.334,89.298,89.298,88999999.0
2006-08-30 12:14:00,89.308,89.339,89.294,89.307,174800000.0
2006-08-30 12:15:00,89.316,89.34,89.292,89.314,123899999.0
2006-08-30 12:16:00,89.304,89.327,89.304,89.324,171099999.0
2006-08-30 12:17:00,89.318,89.348,89.31,89.336,102000000.0
2006-08-30 12:18:00,89.316,89.33,89.294,89.313,224599999.0
2006-08-30 12:19:00,89.311,89.34,89.31,89.325,237499997.0
2006-08-30 12:20:00,89.326,89.329,89.27,89.291,355899995.0
2006-08-30 12:21:00,89.305,89.319,89.283,89.29,184599998.0
2006-08-30 12:22:00,89.285,89.315,89.285,89.312,258899997.0
2006-08-30 12:23:00,89.319,89.344,89.314,89.344,199200000.0
2006-08-30 12:24:00,89.339,89.363,89.317,89.323,267000004.0
2006-08-30 12:25:00,89.319,89.36,89.309,89.36,211499998.0
2006-08-30 12:26:00,89.366,89.366,89.323,89.323,157200000.0
2006-08-30 12:27:00,89.352,89.37,89.33,89.354,260999996.0
2006-08-30 12:28:00,89.344,89.371,89.335,89.354,220300000.0
2006-08-30 12:29:00,89.326,89.362,89.318,89.349,232900003.0
2006-08-30 12:30:00,89.34,89.34,89.298,89.298,326900000.0
2006-08-30 12:31:00,89.316,89.336,89.295,89.319,207799995.0
2006-08-30 12:32:00,89.286,89.348,89.286,89.307,157300000.0
2006-08-30 12:33:00,89.318,89.33,89.298,89.3,285699999.0
2006-08-30 12:34:00,89.332,89.345,89.313,89.313,172799996.0
2006-08-30 12:35:00,89.334,89.359,89.311,89.311,279499997.0
2006-08-30 12:36:00,89.301,89.334,89.29,89.334,339199997.0
2006-08-30 12:37:00,89.32,89.35,89.32,89.347,210099999.0
2006-08-30 12:38:00,89.317,89.334,89.298,89.32,145200000.0
2006-08-30 12:39:00,89.338,89.339,89.299,89.303,168100002.0
2006-08-30 12:40:00,89.316,89.342,89.314,89.342,97099999.0
2006-08-30 12:41:00,89.328,89.34,89.31,89.312,227500001.0
2006-08-30 12:42:00,89.309,89.335,89.309,89.329,192099999.0
2006-08-30 12:43:00,89.315,89.343,89.298,89.304,230200002.0
2006-08-30 12:44:00,89.299,89.322,89.284,89.284,158099999.0
2006-08-30 12:45:00,89.298,89.303,89.277,89.29,178400003.0
2006-08-30 12:46:00,89.287,89.317,89.263,89.297,209199999.0
2006-08-30 12:47:00,89.305,89.337,89.283,89.322,161700001.0
2006-08-30 12:48:00,89.337,89.35,89.313,89.33,165699999.0
2006-08-30 12:49:00,89.342,89.358,89.318,89.322,244199999.0
2006-08-30 12:50:00,89.333,89.355,89.327,89.347,195800001.0
2006-08-30 12:51:00,89.338,89.35,89.312,89.332,154700001.0
2006-08-30 12:52:00,89.321,89.337,89.314,89.335,182199999.0
2006-08-30 12:53:00,89.31,89.343,89.294,89.317,267000001.0
2006-08-30 12:54:00,89.327,89.36,89.327,89.358,216200000.0
2006-08-30 12:55:00,89.359,89.367,89.345,89.354,176799999.0
2006-08-30 12:56:00,89.362,89.369,89.335,89.339,161400002.0
2006-08-30 12:57:00,89.356,89.366,89.334,89.355,172900001.0
2006-08-30 12:58:00,89.354,89.366,89.345,89.365,157299999.0
2006-08-30 12:59:00,89.36,89.36,89.33,89.34,137600001.0
2006-08-30 13:00:00,89.312,89.333,89.298,89.31,96200000.0
2006-08-30 13:01:00,89.314,89.337,89.311,89.329,206699999.0
2006-08-30 13:02:00,89.316,89.341,89.305,89.326,154300001.0
2006-08-30 13:03:00,89.322,89.324,89.28,89.293,195100000.0
2006-08-30 13:04:00,89.306,89.331,89.298,89.33,237500000.0
2006-08-30 13:05:00,89.303,89.329,89.294,89.31,151699999.0
2006-08-30 13:06:00,89.306,89.331,89.298,89.331,261099998.0
2006-08-30 13:07:00,89.336,89.336,89.301,89.306,180700002.0
2006-08-30 13:08:00,89.342,89.346,89.305,89.331,195699999.0
2006-08-30 13:09:00,89.313,89.357,89.313,89.344,293999999.0
2006-08-30 13:10:00,89.337,89.361,89.328,89.347,168400002.0
2006-08-30 13:11:00,89.319,89.347,89.309,89.32,180899997.0
2006-08-30 13:12:00,89.332,89.332,89.293,89.312,229500000.0
2006-08-30 13:13:00,89.329,89.338,89.305,89.333,160600000.0
2006-08-30 13:14:00,89.321,89.337,89.297,89.316,265599997.0
2006-08-30 13:15:00,89.317,89.317,89.286,89.294,230999998.0
2006-08-30 13:16:00,89.299,89.335,89.299,89.335,190300001.0
2006-08-30 13:17:00,89.313,89.355,89.313,89.355,192599999.0
2006-08-30 13:18:00,89.339,89.358,89.327,89.347,183699995.0
2006-08-30 13:19:00,89.347,89.353,89.324,89.327,222200004.0
2006-08-30 13:20:00,89.345,89.348,89.324,89.329,192500002.0
2006-08-30 13:21:00,89.316,89.333,89.306,89.322,257800000.0
2006-08-30 13:22:00,89.296,89.315,89.283,89.298,148399999.0
2006-08-30 13:23:00,89.283,89.303,89.282,89.3,146799999.0
2006-08-30 13:24:00,89.303,89.316,89.28,89.28,291900000.0
2006-08-30 13:25:00,89.301,89.311,89.284,89.296,136800000.0
2006-08-30 13:26:00,89.323,89.345,89.315,89.332,127100001.0
2006-08-30 13:27:00,89.377,89.38,89.342,89.342,374199999.0
2006-08-30 13:28:00,89.345,89.378,89.345,89.352,166599999.0
2006-08-30 13:29:00,89.336,89.37,89.336,89.37,213199999.0
2006-08-30 13:30:00,89.342,89.376,89.341,89.354,220000000.0
2006-08-30 13:31:00,89.369,89.375,89.34,89.35,288700000.0
2006-08-30 13:32:00,89.373,89.385,89.364,89.377,152400001.0
2006-08-30 13:33:00,89.357,89.378,89.329,89.35,112900000.0
2006-08-30 13:34:00,89.361,89.384,89.35,89.36,222600001.0
2006-08-30 13:35:00,89.339,89.356,89.327,89.356,147500002.0
2006-08-30 13:36:00,89.355,89.357,89.327,89.328,252000001.0
2006-08-30 13:37:00,89.327,89.36,89.323,89.34,220999997.0
2006-08-30 13:38:00,89.324,89.354,89.318,89.325,291299998.0
2006-08-30 13:39:00,89.333,89.353,89.311,89.346,152100001.0
2006-08-30 13:40:00,89.333,89.38,89.324,89.366,273599999.0
2006-08-30 13:41:00,89.339,89.369,89.328,89.363,289499997.0
2006-08-30 13:42:00,89.333,89.368,89.328,89.35,176200000.0
2006-08-30 13:43:00,89.351,89.369,89.332,89.335,116400000.0
2006-08-30 13:44:00,89.346,89.374,89.338,89.374,214899997.0
2006-08-30 13:45:00,89.369,89.387,89.353,89.386,225600000.0
2006-08-30 13:46:00,89.387,89.393,89.361,89.369,289499998.0
2006-08-30 13:47:00,89.361,89.402,89.361,89.398,150199998.0
2006-08-30 13:48:00,89.397,89.397,89.368,89.368,314900003.0
2006-08-30 13:49:00,89.387,89.392,89.365,89.373,339499997.0
2006-08-30 13:50:00,89.357,89.388,89.357,89.38,210000000.0
2006-08-30 13:51:00,89.378,89.39,89.357,89.363,207799999.0
2006-08-30 13:52:00,89.363,89.381,89.348,89.363,266600001.0
2006-08-30 13:53:00,89.366,89.402,89.358,89.402,151800002.0
2006-08-30 13:54:00,89.389,89.406,89.373,89.383,224499999.0
2006-08-30 13:55:00,89.407,89.41,89.381,89.387,262699996.0
2006-08-30 13:56:00,89.386,89.417,89.378,89.405,187799999.0
2006-08-30 13:57:00,89.394,89.417,89.38,89.4,218600000.0
2006-08-30 13:58:00,89.381,89.4,89.369,89.394,183999996.0
2006-08-30 13:59:00,89.39,89.39,89.35,89.353,211599998.0
2006-08-30 14:00:00,89.378,89.379,89.353,89.362,187399997.0
2006-08-30 14:01:00,89.345,89.375,89.341,89.371,244399998.0
2006-08-30 14:02:00,89.336,89.359,89.329,89.347,142499998.0
2006-08-30 14:03:00,89.344,89.364,89.335,89.347,174799998.0
2006-08-30 14:04:00,89.357,89.371,89.332,89.356,187599998.0
2006-08-30 14:05:00,89.351,89.372,89.34,89.36,206500004.0
2006-08-30 14:06:00,89.348,89.362,89.327,89.33,213800000.0
2006-08-30 14:07:00,89.36,89.366,89.327,89.336,229399998.0
2006-08-30 14:08:00,89.349,89.349,89.315,89.315,157000000.0
2006-08-30 14:09:00,89.327,89.34,89.31,89.31,172699999.0
2006-08-30 14:10:00,89.317,89.317,89.297,89.314,280000002.0
2006-08-30 14:11:00,89.308,89.327,89.288,89.306,225599995.0
2006-08-30 14:12:00,89.31,89.326,89.305,89.323,152599998.0
2006-08-30 14:13:00,89.311,89.333,89.301,89.32,194500002.0
2006-08-30 14:14:00,89.318,89.325,89.282,89.282,139799999.0
2006-08-30 14:15:00,89.3,89.323,89.273,89.306,271400000.0
2006-08-30 14:16:00,89.313,89.34,89.309,89.335,214399997.0
2006-08-30 14:17:00,89.322,89.338,89.306,89.324,209099997.0
2006-08-30 14:18:00,89.325,89.354,89.312,89.322,209600000.0
2006-08-30 14:19:00,89.345,89.354,89.315,89.335,134700003.0
2006-08-30 14:20:00,89.351,89.37,89.335,89.342,227399998.0
2006-08-30 14:21:00,89.35,89.363,89.325,89.349,266000001.0
2006-08-30 14:22:00,89.361,89.361,89.326,89.331,132700000.0
2006-08-30 14:23:00,89.333,89.368,89.333,89.347,116300001.0
2006-08-30 14:24:00,89.336,89.361,89.333,89.353,206700000.0
2006-08-30 14:25:00,89.357,89.362,89.317,89.34,300099998.0
2006-08-30 14:26:00,89.332,89.349,89.31,89.338,104700000.0
2006-08-30 14:27:00,89.304,89.342,89.301,89.326,184300002.0
2006-08-30 14:28:00,89.337,89.338,89.281,89.29,218300002.0
2006-08-30 14:29:00,89.326,89.338,89.276,89.297,253499998.0
2006-08-30 14:30:00,89.287,89.32,89.277,89.307,227000000.0
2006-08-30 14:31:00,89.299,89.331,89.292,89.33,123200000.0
2006-08-30 14:32:00,89.33,89.337,89.315,89.322,93600000.0
2006-08-30 14:33:00,89.291,89.351,89.289,89.351,157100001.0
2006-08-30 14:34:00,89.351,89.369,89.339,89.347,166999997.0
2006-08-30 14:35:00,89.359,89.392,89.356,89.392,133500000.0
2006-08-30 14:36:00,89.376,89.4,89.373,89.385,212599998.0
2006-08-30 14:37:00,89.395,89.405,89.374,89.389,252599996.0
2006-08-30 14:38:00,89.383,89.383,89.335,89.351,115899997.0
2006-08-30 14:39:00,89.325,89.368,89.32,89.368,138599998.0
2006-08-30 14:40:00,89.351,89.379,89.35,89.369,281899999.0
2006-08-30 14:41:00,89.339,89.382,89.32,89.382,199700004.0
2006-08-30 14:42:00,89.357,89.38,89.351,89.367,208499999.0
2006-08-30 14:43:00,89.367,89.376,89.345,89.351,146600000.0
2006-08-30 14:44:00,89.358,89.38,89.341,89.375,182699999.0
2006-08-30 14:45:00,89.355,89.365,89.332,89.336,207599999.0
2006-08-30 14:46:00,89.329,89.352,89.326,89.343,166700005.0
2006-08-30 14:47:00,89.343,89.365,89.325,89.346,171800003.0
2006-08-30 14:48:00,89.347,89.379,89.347,89.359,126899999.0
2006-08-30 14:49:00,89.362,89.366,89.337,89.366,209899998.0
2006-08-30 14:50:00,89.36,89.375,89.342,89.375,144499999.0
2006-08-30 14:51:00,89.354,89.372,89.322,89.348,176500002.0
2006-08-30 14:52:00,89.345,89.383,89.337,89.357,286700000.0
2006-08-30 14:53:00,89.373,89.387,89.357,89.368,243500000.0
2006-08-30 14:54:00,89.36,89.379,89.339,89.351,145100000.0
2006-08-30 14:55:00,89.339,89.364,89.339,89.364,158799998.0
2006-08-30 14:56:00,89.359,89.389,89.353,89.354,240500003.0
2006-08-30 14:57:00,89.357,89.39,89.346,89.381,202499999.0
2006-08-30 14:58:00,89.385,89.385,89.341,89.362,147000001.0
2006-08-30 14:59:00,89.359,89.372,89.336,89.354,145600002.0
2006-08-30 15:00:00,89.352,89.401,89.352,89.401,266600000.0
2006-08-30 15:01:00,89.374,89.402,89.373,89.395,238299994.0
2006-08-30 15:02:00,89.398,89.414,89.375,89.405,173899999.0
2006-08-30 15:03:00,89.401,89.407,89.374,89.375,152300001.0
2006-08-30 15:04:00,89.384,89.417,89.363,89.364,249099999.0
2006-08-30 15:05:00,89.376,89.395,89.372,89.395,269400001.0
2006-08-30 15:06:00,89.402,89.417,89.39,89.397,176499997.0
2006-08-30 15:07:00,89.396,89.422,89.359,89.392,192399998.0
2006-08-30 15:08:00,89.403,89.406,89.373,89.38,220899994.0
2006-08-30 15:09:00,89.386,89.442,89.386,89.423,189900000.0
2006-08-30 15:10:00,89.422,89.445,89.408,89.445,282899997.0
2006-08-30 15:11:00,89.45,89.45,89.419,89.431,63200000.0
2006-08-30 15:12:00,89.442,89.457,89.428,89.432,178700002.0
2006-08-30 15:13:00,89.428,89.45,89.422,89.44,116599998.0
2006-08-30 15:14:00,89.444,89.461,89.433,89.44,268699998.0
2006-08-30 15:15:00,89.433,89.45,89.431,89.431,123500002.0
2006-08-30 15:16:00,89.428,89.458,89.413,89.44,219099996.0
2006-08-30 15:17:00,89.436,89.479,89.436,89.468,216100000.0
2006-08-30 15:18:00,89.466,89.472,89.445,89.468,367100004.0
2006-08-30 15:19:00,89.436,89.458,89.422,89.434,190100001.0
2006-08-30 15:20:00,89.42,89.445,89.418,89.428,194600001.0
2006-08-30 15:21:00,89.427,89.457,89.427,89.449,219599999.0
2006-08-30 15:22:00,89.454,89.454,89.412,89.444,264200002.0
2006-08-30 15:23:00,89.433,89.453,89.429,89.443,162000002.0
2006-08-30 15:24:00,89.431,89.452,89.419,89.437,219700000.0
2006-08-30 15:25:00,89.426,89.448,89.421,89.448,165999998.0
2006-08-30 15:26:00,89.424,89.444,89.417,89.439,212400001.0
2006-08-30 15:27:00,89.423,89.423,89.379,89.386,74599999.0
2006-08-30 15:28:00,89.424,89.451,89.417,89.437,153200002.0
2006-08-30 15:29:00,89.443,89.445,89.409,89.434,262500002.0
2006-08-30 15:30:00,89.41,89.453,89.407,89.453,192799998.0
2006-08-30 15:31:00,89.432,89.46,89.411,89.445,217599996.0
2006-08-30 15:32:00,89.432,89.45,89.414,89.425,204200000.0
2006-08-30 15:33:00,89.424,89.441,89.399,89.421,137600002.0
2006-08-30 15:34:00,89.434,89.44,89.419,89.425,143600000.0
2006-08-30 15:35:00,89.411,89.429,89.404,89.427,196199999.0
2006-08-30 15:36:00,89.418,89.442,89.402,89.425,206599999.0
2006-08-30 15:37:00,89.448,89.453,89.425,89.428,198099996.0
2006-08-30 15:38:00,89.405,89.458,89.401,89.43,144999997.0
2006-08-30 15:39:00,89.43,89.455,89.416,89.429,153900002.0
2006-08-30 15:40:00,89.436,89.445,89.348,89.401,308499998.0
2006-08-30 15:41:00,89.418,89.446,89.418,89.446,85400000.0
2006-08-30 15:42:00,89.433,89.466,89.433,89.451,216500000.0
2006-08-30 15:43:00,89.452,89.493,89.443,89.462,296799997.0
2006-08-30 15:44:00,89.444,89.468,89.434,89.455,273000003.0
2006-08-30 15:45:00,89.461,89.477,89.439,89.46,302600003.0
2006-08-30 15:46:00,89.459,89.461,89.426,89.432,242799999.0
2006-08-30 15:47:00,89.43,89.453,89.428,89.434,266500002.0
2006-08-30 15:48:00,89.419,89.432,89.401,89.418,279499998.0
2006-08-30 15:49:00,89.433,89.433,89.397,89.407,244099999.0
2006-08-30 15:50:00,89.421,89.435,89.409,89.434,198200000.0
2006-08-30 15:51:00,89.436,89.443,89.415,89.434,119000000.0
2006-08-30 15:52:00,89.429,89.442,89.407,89.421,229100001.0
2006-08-30 15:53:00,89.431,89.457,89.42,89.421,178100001.0
2006-08-30 15:54:00,89.432,89.471,89.425,89.471,220600001.0
2006-08-30 15:55:00,89.453,89.473,89.451,89.466,233000001.0
2006-08-30 15:56:00,89.45,89.476,89.448,89.476,142300002.0
2006-08-30 15:57:00,89.465,89.465,89.433,89.434,190000001.0
2006-08-30 15:58:00,89.451,89.463,89.434,89.434,196100000.0
2006-08-30 15:59:00,89.435,89.468,89.434,89.45,175000001.0
2006-08-30 16:00:00,89.442,89.478,89.442,89.466,261599999.0
2006-08-30 16:01:00,89.476,89.492,89.461,89.471,158500001.0
2006-08-30 16:02:00,89.48,89.48,89.453,89.471,81899999.0
2006-08-30 16:03:00,89.448,89.472,89.431,89.446,174800000.0
2006-08-30 16:04:00,89.463,89.472,89.438,89.45,110400000.0
2006-08-30 16:05:00,89.453,89.473,89.427,89.453,192200000.0
2006-08-30 16:06:00,89.437,89.47,89.437,89.47,225099998.0
2006-08-30 16:07:00,89.471,89.471,89.446,89.45,222700002.0
2006-08-30 16:08:00,89.454,89.466,89.43,89.438,312799995.0
2006-08-30 16:09:00,89.454,89.475,89.44,89.469,221300000.0
2006-08-30 16:10:00,89.464,89.464,89.44,89.451,105200000.0
2006-08-30 16:11:00,89.458,89.482,89.442,89.456,237600000.0
2006-08-30 16:12:00,89.442,89.473,89.441,89.453,277199998.0
2006-08-30 16:13:00,89.46,89.472,89.444,89.465,334099998.0
2006-08-30 16:14:00,89.427,89.473,89.427,89.455,154999996.0
2006-08-30 16:15:00,89.45,89.469,89.446,89.469,210899998.0
2006-08-30 16:16:00,89.439,89.461,89.432,89.454,192999997.0
2006-08-30 16:17:00,89.429,89.454,89.419,89.444,216999998.0
2006-08-30 16:18:00,89.457,89.457,89.427,89.427,135300000.0
2006-08-30 16:19:00,89.477,89.477,89.433,89.434,110999999.0
2006-08-30 16:20:00,89.452,89.473,89.447,89.467,248400002.0
2006-08-30 16:21:00,89.467,89.471,89.444,89.446,208100004.0
2006-08-30 16:22:00,89.459,89.478,89.451,89.465,209100001.0
2006-08-30 16:23:00,89.455,89.481,89.441,89.47,203199998.0
2006-08-30 16:24:00,89.466,89.487,89.449,89.459,210900003.0
2006-08-30 16:25:00,89.454,89.489,89.448,89.457,189600000.0
2006-08-30 16:26:00,89.474,89.489,89.458,89.488,194199995.0
2006-08-30 16:27:00,89.473,89.498,89.454,89.495,335599999.0
2006-08-30 16:28:00,89.486,89.486,89.455,89.455,139900002.0
2006-08-30 16:29:00,89.458,89.48,89.446,89.463,143899999.0
2006-08-30 16:30:00,89.475,89.475,89.413,89.447,220000001.0
2006-08-30 16:31:00,89.437,89.463,89.425,89.448,220900001.0
2006-08-30 16:32:00,89.463,89.474,89.453,89.458,263999998.0
2006-08-30 16:33:00,89.457,89.474,89.445,89.45,228099999.0
2006-08-30 16:34:00,89.472,89.476,89.452,89.458,143700000.0
2006-08-30 16:35:00,89.464,89.473,89.451,89.462,179299999.0
2006-08-30 16:36:00,89.467,89.472,89.44,89.44,135899999.0
2006-08-30 16:37:00,89.469,89.483,89.461,89.467,160999998.0
2006-08-30 16:38:00,89.487,89.493,89.452,89.472,213599999.0
2006-08-30 16:39:00,89.471,89.486,89.448,89.467,260599997.0
2006-08-30 16:40:00,89.442,89.464,89.426,89.439,302100000.0
2006-08-30 16:41:00,89.433,89.463,89.43,89.463,141100002.0
2006-08-30 16:42:00,89.458,89.475,89.438,89.458,328400001.0
2006-08-30 16:43:00,89.446,89.466,89.428,89.447,85699998.0
2006-08-30 16:44:00,89.449,89.479,89.444,89.446,204799999.0
2006-08-30 16:45:00,89.436,89.453,89.425,89.441,317200000.0
2006-08-30 16:46:00,89.418,89.463,89.416,89.463,192499997.0
2006-08-30 16:47:00,89.449,89.467,89.433,89.467,212699996.0
2006-08-30 16:48:00,89.474,89.485,89.455,89.456,188600001.0
2006-08-30 16:49:00,89.49,89.499,89.473,89.493,268799996.0
2006-08-30 16:50:00,89.496,89.508,89.479,89.481,194000000.0
2006-08-30 16:51:00,89.483,89.508,89.483,89.507,228599999.0
2006-08-30 16:52:00,89.493,89.495,89.463,89.477,203199999.0
2006-08-30 16:53:00,89.477,89.509,89.476,89.509,278599997.0
2006-08-30 16:54:00,89.48,89.504,89.471,89.481,103199999.0
2006-08-30 16:55:00,89.48,89.497,89.464,89.468,150800002.0
2006-08-30 16:56:00,89.493,89.533,89.484,89.522,138800000.0
2006-08-30 16:57:00,89.529,89.529,89.486,89.486,312800000.0
2006-08-30 16:58:00,89.476,89.476,89.437,89.437,207099999.0
2006-08-30 16:59:00,89.422,89.455,89.422,89.446,191600000.0
2006-08-30 17:00:00,89.455,89.466,89.443,89.443,159099998.0
2006-08-30 17:01:00,89.421,89.465,89.414,89.431,269599997.0
2006-08-30 17:02:00,89.413,89.439,89.411,89.439,144499999.0
2006-08-30 17:03:00,89.45,89.452,89.422,89.426,251100000.0
2006-08-30 17:04:00,89.406,89.474,89.395,89.463,147499997.0
2006-08-30 17:05:00,89.439,89.464,89.439,89.457,259500002.0
2006-08-30 17:06:00,89.45,89.45,89.427,89.427,140099998.0
2006-08-30 17:07:00,89.443,89.467,89.429,89.457,188299999.0
2006-08-30 17:08:00,89.455,89.462,89.432,89.448,220699997.0
2006-08-30 17:09:00,89.428,89.465,89.428,89.451,74500001.0
2006-08-30 17:10:00,89.458,89.468,89.431,89.44,156799999.0
2006-08-30 17:11:00,89.437,89.462,89.433,89.461,218600001.0
2006-08-30 17:12:00,89.459,89.466,89.434,89.437,138499999.0
2006-08-30 17:13:00,89.44,89.471,89.44,89.468,178799999.0
2006-08-30 17:14:00,89.468,89.474,89.444,89.458,155999998.0
2006-08-30 17:15:00,89.477,89.477,89.445,89.446,260900001.0
2006-08-30 17:16:00,89.445,89.465,89.43,89.45,237200000.0
2006-08-30 17:17:00,89.438,89.452,89.414,89.424,85000000.0
2006-08-30 17:18:00,89.447,89.47,89.441,89.47,182899997.0
2006-08-30 17:19:00,89.458,89.472,89.438,89.441,112400000.0
2006-08-30 17:20:00,89.456,89.472,89.44,89.448,176899998.0
2006-08-30 17:21:00,89.467,89.476,89.434,89.461,281200004.0
2006-08-30 17:22:00,89.47,89.485,89.449,89.47,158200000.0
2006-08-30 17:23:00,89.489,89.491,89.439,89.465,178700003.0
2006-08-30 17:24:00,89.471,89.497,89.462,89.497,192000000.0
2006-08-30 17:25:00,89.471,89.5,89.471,89.49,211300000.0
2006-08-30 17:26:00,89.475,89.5,89.463,89.482,127699999.0
2006-08-30 17:27:00,89.467,89.49,89.467,89.47,311600002.0
2006-08-30 17:28:00,89.488,89.494,89.473,89.473,88900000.0
2006-08-30 17:29:00,89.442,89.482,89.442,89.476,248000000.0
2006-08-30 17:30:00,89.468,89.496,89.468,89.49,144900000.0
2006-08-30 17:31:00,89.477,89.477,89.437,89.444,118099998.0
2006-08-30 17:32:00,89.429,89.461,89.419,89.453,241599998.0
2006-08-30 17:33:00,89.452,89.459,89.407,89.415,206400004.0
2006-08-30 17:34:00,89.428,89.433,89.404,89.415,88000000.0
2006-08-30 17:35:00,89.423,89.436,89.407,89.423,247399999.0
2006-08-30 17:36:00,89.437,89.441,89.418,89.44,196399999.0
2006-08-30 17:37:00,89.434,89.457,89.425,89.457,191299997.0
2006-08-30 17:38:00,89.447,89.453,89.422,89.434,226099997.0
2006-08-30 17:39:00,89.435,89.466,89.416,89.454,254199998.0
2006-08-30 17:40:00,89.435,89.457,89.401,89.422,244000002.0
2006-08-30 17:41:00,89.424,89.446,89.395,89.432,285800000.0
2006-08-30 17:42:00,89.425,89.455,89.42,89.439,286499996.0
2006-08-30 17:43:00,89.433,89.446,89.423,89.431,104099999.0
2006-08-30 17:44:00,89.409,89.439,89.403,89.439,157600001.0
2006-08-30 17:45:00,89.431,89.447,89.415,89.426,327900002.0
2006-08-30 17:46:00,89.438,89.469,89.437,89.455,179799999.0
2006-08-30 17:47:00,89.408,89.465,89.408,89.465,144500002.0
2006-08-30 17:48:00,89.455,89.49,89.455,89.475,144599999.0
2006-08-30 17:49:00,89.458,89.478,89.439,89.46,198699998.0
2006-08-30 17:50:00,89.43,89.452,89.418,89.437,254399998.0
2006-08-30 17:51:00,89.418,89.434,89.403,89.422,247600001.0
2006-08-30 17:52:00,89.435,89.442,89.425,89.427,135500002.0
2006-08-30 17:53:00,89.435,89.448,89.417,89.44,173100000.0
2006-08-30 17:54:00,89.422,89.439,89.416,89.434,143399998.0
2006-08-30 17:55:00,89.445,89.458,89.408,89.413,200000002.0
2006-08-30 17:56:00,89.415,89.449,89.412,89.44,252300003.0
2006-08-30 17:57:00,89.412,89.44,89.412,89.438,160200000.0
2006-08-30 17:58:00,89.442,89.449,89.414,89.414,249200003.0
2006-08-30 17:59:00,89.434,89.459,89.434,89.447,192499996.0
2006-08-30 18:00:00,89.4,89.457,89.4,89.457,300800001.0
2006-08-30 18:01:00,89.431,89.451,89.401,89.411,1100300000.0
2006-08-30 18:02:00,89.392,89.416,89.351,89.379,2026399986.0
2006-08-30 18:03:00,89.44,89.47,89.39,89.43,1727000001.0
2006-08-30 18:04:00,89.397,89.421,89.389,89.41,1727000001.0
2006-08-30 18:05:00,89.402,89.42,89.376,89.393,1957699994.0
2006-08-30 18:06:00,89.402,89.437,89.4,89.437,1710000004.0
2006-08-30 18:07:00,89.399,89.432,89.399,89.42,1932999994.0
2006-08-30 18:08:00,89.48,89.48,89.43,89.45,1673799999.0
2006-08-30 18:09:00,89.394,89.419,89.373,89.398,1673799999.0
2006-08-30 18:10:00,89.367,89.407,89.367,89.372,1618799989.0
2006-08-30 18:11:00,89.378,89.404,89.359,89.38,1053199998.0
2006-08-30 18:12:00,89.378,89.408,89.368,89.401,1253300002.0
2006-08-30 18:13:00,89.407,89.435,89.389,89.402,1507199996.0
2006-08-30 18:14:00,89.41,89.433,89.391,89.42,1663599994.0
2006-08-30 18:15:00,89.411,89.433,89.392,89.408,2103399996.0
2006-08-30 18:16:00,89.42,89.42,89.375,89.389,2121799990.0
2006-08-30 18:17:00,89.401,89.435,89.4,89.417,687599996.0
2006-08-30 18:18:00,89.421,89.423,89.372,89.397,1072600002.0
2006-08-30 18:19:00,89.403,89.421,89.376,89.403,1589900005.0
2006-08-30 18:20:00,89.395,89.412,89.373,89.388,1609299993.0
2006-08-30 18:21:00,89.406,89.42,89.381,89.396,1413799997.0
2006-08-30 18:22:00,89.423,89.423,89.364,89.395,1436899993.0
2006-08-30 18:23:00,89.45,89.48,89.44,89.46,1739500005.0
2006-08-30 18:24:00,89.4,89.422,89.385,89.402,1739500005.0
2006-08-30 18:25:00,89.45,89.46,89.44,89.45,1535299996.0
2006-08-30 18:26:00,89.394,89.433,89.391,89.41,1535299996.0
2006-08-30 18:27:00,89.412,89.421,89.377,89.377,1309099998.0
2006-08-30 18:28:00,89.398,89.402,89.37,89.383,1117499998.0
2006-08-30 18:29:00,89.391,89.412,89.365,89.382,1330300000.0
2006-08-30 18:30:00,89.37,89.406,89.362,89.405,751399993.0
2006-08-30 18:31:00,89.378,89.398,89.361,89.378,1124100000.0
2006-08-30 18:32:00,89.384,89.397,89.343,89.347,1781899985.0
2006-08-30 18:33:00,89.358,89.39,89.345,89.39,2053600005.0
2006-08-30 18:34:00,89.382,89.389,89.352,89.364,1710799989.0
2006-08-30 18:35:00,89.37,89.389,89.346,89.384,1325000000.0
2006-08-30 18:36:00,89.387,89.408,89.346,89.385,1451700000.0
2006-08-30 18:37:00,89.397,89.397,89.352,89.368,1224700004.0
2006-08-30 18:38:00,89.399,89.419,89.384,89.412,640399996.0
2006-08-30 18:39:00,89.417,89.441,89.402,89.423,436999998.0
2006-08-30 18:40:00,89.451,89.466,89.435,89.437,767299997.0
2006-08-30 18:41:00,89.465,89.472,89.443,89.45,744000005.0
2006-08-30 18:42:00,89.475,89.517,89.457,89.488,765900004.0
2006-08-30 18:43:00,89.482,89.503,89.452,89.492,1487900002.0
2006-08-30 18:44:00,89.49,89.501,89.454,89.463,740800001.0
2006-08-30 18:45:00,89.478,89.503,89.457,89.492,1014599989.0
2006-08-30 18:46:00,89.499,89.503,89.45,89.501,688699997.0
2006-08-30 18:47:00,89.472,89.506,89.459,89.47,590700001.0
2006-08-30 18:48:00,89.481,89.502,89.447,89.488,682099999.0
2006-08-30 18:49:00,89.49,89.5,89.472,89.49,775500003.0
2006-08-30 18:50:00,89.493,89.514,89.464,89.479,1038500005.0
2006-08-30 18:51:00,89.496,89.512,89.46,89.485,618699997.0
2006-08-30 18:52:00,89.512,89.515,89.47,89.49,884600000.0
2006-08-30 18:53:00,89.503,89.517,89.468,89.472,978100001.0
2006-08-30 18:54:00,89.474,89.524,89.455,89.517,827700007.0
2006-08-30 18:55:00,89.504,89.506,89.444,89.478,885300006.0
2006-08-30 18:56:00,89.497,89.513,89.479,89.486,612900003.0
2006-08-30 18:57:00,89.479,89.509,89.461,89.507,456000001.0
2006-08-30 18:58:00,89.502,89.514,89.458,89.514,1224100003.0
2006-08-30 18:59:00,89.499,89.523,89.474,89.507,901399998.0
2006-08-30 19:00:00,89.493,89.525,89.485,89.506,645299998.0
2006-08-30 19:01:00,89.496,89.515,89.456,89.501,519900001.0
2006-08-30 19:02:00,89.468,89.5,89.465,89.5,254500000.0
2006-08-30 19:03:00,89.437,89.492,89.433,89.459,616999996.0
2006-08-30 19:04:00,89.434,89.487,89.418,89.468,552499998.0
2006-08-30 19:05:00,89.475,89.498,89.45,89.486,412100000.0
2006-08-30 19:06:00,89.466,89.495,89.462,89.495,396799997.0
2006-08-30 19:07:00,89.492,89.509,89.468,89.492,1034199994.0
2006-08-30 19:08:00,89.484,89.499,89.466,89.492,850700007.0
2006-08-30 19:09:00,89.487,89.495,89.447,89.472,668100002.0
2006-08-30 19:10:00,89.466,89.484,89.452,89.47,568499992.0
2006-08-30 19:11:00,89.465,89.49,89.463,89.475,150699999.0
2006-08-30 19:12:00,89.475,89.478,89.421,89.449,314299997.0
2006-08-30 19:13:00,89.445,89.478,89.431,89.452,350500000.0
2006-08-30 19:14:00,89.467,89.493,89.466,89.486,607799995.0
2006-08-30 19:15:00,89.478,89.478,89.427,89.459,599499997.0
2006-08-30 19:16:00,89.449,89.471,89.437,89.448,314899994.0
2006-08-30 19:17:00,89.447,89.472,89.446,89.471,750300002.0
2006-08-30 19:18:00,89.451,89.491,89.424,89.491,524799997.0
2006-08-30 19:19:00,89.491,89.507,89.446,89.492,568600000.0
2006-08-30 19:20:00,89.521,89.543,89.508,89.508,296099999.0
2006-08-30 19:21:00,89.542,89.549,89.511,89.511,211399998.0
2006-08-30 19:22:00,89.519,89.546,89.47,89.516,516700007.0
2006-08-30 19:23:00,89.54,89.549,89.481,89.523,1526999996.0
2006-08-30 19:24:00,89.51,89.542,89.5,89.528,451400000.0
2006-08-30 19:25:00,89.524,89.545,89.493,89.498,937799998.0
2006-08-30 19:26:00,89.518,89.559,89.505,89.52,1061199997.0
2006-08-30 19:27:00,89.519,89.537,89.505,89.525,1067699995.0
2006-08-30 19:28:00,89.507,89.531,89.492,89.531,536600000.0
2006-08-30 19:29:00,89.507,89.53,89.492,89.521,616800000.0
2006-08-30 19:30:00,89.508,89.527,89.496,89.519,795100003.0
2006-08-30 19:31:00,89.501,89.531,89.497,89.512,438499999.0
2006-08-30 19:32:00,89.519,89.536,89.5,89.51,781500004.0
2006-08-30 19:33:00,89.527,89.539,89.495,89.506,462900000.0
2006-08-30 19:34:00,89.53,89.55,89.508,89.508,860699996.0
2006-08-30 19:35:00,89.523,89.537,89.503,89.521,864099994.0
2006-08-30 19:36:00,89.514,89.542,89.506,89.528,348100000.0
2006-08-30 19:37:00,89.534,89.536,89.494,89.507,129399999.0
2006-08-30 19:38:00,89.504,89.531,89.482,89.516,1026100001.0
2006-08-30 19:39:00,89.505,89.549,89.482,89.509,969599992.0
2006-08-30 19:40:00,89.513,89.535,89.495,89.512,652200001.0
2006-08-30 19:41:00,89.512,89.522,89.469,89.503,825499997.0
2006-08-30 19:42:00,89.52,89.52,89.479,89.479,690700004.0
2006-08-30 19:43:00,89.474,89.509,89.467,89.494,388100000.0
2006-08-30 19:44:00,89.478,89.502,89.466,89.487,588099999.0
2006-08-30 19:45:00,89.49,89.499,89.46,89.478,507700001.0
2006-08-30 19:46:00,89.488,89.511,89.465,89.482,469699999.0
2006-08-30 19:47:00,89.479,89.497,89.463,89.469,292099998.0
2006-08-30 19:48:00,89.471,89.507,89.46,89.486,953800000.0
2006-08-30 19:49:00,89.49,89.501,89.447,89.482,698199995.0
2006-08-30 19:50:00,89.49,89.494,89.454,89.466,478300001.0
2006-08-30 19:51:00,89.462,89.499,89.438,89.446,428899998.0
2006-08-30 19:52:00,89.44,89.485,89.413,89.458,575100001.0
2006-08-30 19:53:00,89.446,89.463,89.422,89.435,602100000.0
2006-08-30 19:54:00,89.432,89.453,89.401,89.438,879699997.0
2006-08-30 19:55:00,89.436,89.459,89.411,89.448,445600000.0
2006-08-30 19:56:00,89.433,89.454,89.411,89.411,327799999.0
2006-08-30 19:57:00,89.434,89.452,89.409,89.433,537800003.0
2006-08-30 19:58:00,89.411,89.435,89.393,89.426,836399991.0
2006-08-30 19:59:00,89.404,89.448,89.391,89.415,797500007.0
2006-08-30 20:00:00,89.436,89.436,89.401,89.414,421499994.0
2006-08-30 20:01:00,89.405,89.447,89.387,89.412,481799998.0
2006-08-30 20:02:00,89.425,89.449,89.403,89.41,586799995.0
2006-08-30 20:03:00,89.429,89.452,89.414,89.425,210299999.0
2006-08-30 20:04:00,89.435,89.447,89.4,89.441,294999998.0
2006-08-30 20:05:00,89.453,89.479,89.425,89.443,598499996.0
2006-08-30 20:06:00,89.438,89.457,89.417,89.417,863199997.0
2006-08-30 20:07:00,89.417,89.437,89.4,89.413,628099992.0
2006-08-30 20:08:00,89.409,89.437,89.395,89.42,427200001.0
2006-08-30 20:09:00,89.413,89.416,89.381,89.381,670099997.0
2006-08-30 20:10:00,89.399,89.423,89.386,89.412,765099994.0
2006-08-30 20:11:00,89.396,89.412,89.38,89.405,827299995.0
2006-08-30 20:12:00,89.395,89.451,89.395,89.42,1479299993.0
2006-08-30 20:13:00,89.398,89.412,89.367,89.398,608300002.0
2006-08-30 20:14:00,89.408,89.44,89.395,89.44,555399994.0
2006-08-30 20:15:00,89.436,89.44,89.386,89.397,810399998.0
2006-08-30 20:16:00,89.407,89.422,89.363,89.38,792699998.0
2006-08-30 20:17:00,89.384,89.401,89.364,89.377,367800000.0
2006-08-30 20:18:00,89.387,89.417,89.385,89.417,195400000.0
2006-08-30 20:19:00,89.413,89.431,89.387,89.413,420900002.0
2006-08-30 20:20:00,89.396,89.432,89.389,89.417,701000000.0
2006-08-30 20:21:00,89.411,89.425,89.39,89.413,554099999.0
2006-08-30 20:22:00,89.428,89.448,89.41,89.416,829299997.0
2006-08-30 20:23:00,89.417,89.468,89.408,89.43,556099999.0
2006-08-30 20:24:00,89.401,89.422,89.394,89.41,409100000.0
2006-08-30 20:25:00,89.388,89.42,89.386,89.408,600199999.0
2006-08-30 20:26:00,89.393,89.41,89.369,89.4,510099996.0
2006-08-30 20:27:00,89.407,89.419,89.37,89.37,230599999.0
2006-08-30 20:28:00,89.367,89.427,89.367,89.408,1024600001.0
2006-08-30 20:29:00,89.39,89.396,89.359,89.359,1702799990.0
2006-08-30 20:30:00,89.362,89.391,89.352,89.388,1603099990.0
2006-08-30 20:31:00,89.383,89.408,89.37,89.395,1174400005.0
2006-08-30 20:32:00,89.396,89.396,89.359,89.359,1208800000.0
2006-08-30 20:33:00,89.377,89.404,89.336,89.382,555199999.0
2006-08-30 20:34:00,89.392,89.407,89.365,89.385,353600000.0
2006-08-30 20:35:00,89.374,89.39,89.356,89.39,558800003.0
2006-08-30 20:36:00,89.381,89.405,89.363,89.395,499099998.0
2006-08-30 20:37:00,89.361,89.406,89.352,89.37,462200001.0
2006-08-30 20:38:00,89.402,89.426,89.363,89.403,1023199988.0
2006-08-30 20:39:00,89.393,89.398,89.367,89.367,593500002.0
2006-08-30 20:40:00,89.371,89.398,89.36,89.379,1277799994.0
2006-08-30 20:41:00,89.356,89.379,89.352,89.357,913499997.0
2006-08-30 20:42:00,89.362,89.404,89.352,89.361,931800003.0
2006-08-30 20:43:00,89.356,89.388,89.353,89.369,1016399996.0
2006-08-30 20:44:00,89.358,89.39,89.352,89.378,919300000.0
2006-08-30 20:45:00,89.375,89.415,89.352,89.415,556300004.0
2006-08-30 20:46:00,89.382,89.414,89.357,89.357,589699998.0
2006-08-30 20:47:00,89.378,89.39,89.349,89.364,852900002.0
2006-08-30 20:48:00,89.373,89.38,89.342,89.35,768299996.0
2006-08-30 20:49:00,89.355,89.406,89.346,89.379,410099999.0
2006-08-30 20:50:00,89.353,89.395,89.332,89.368,1032899993.0
2006-08-30 20:51:00,89.358,89.382,89.358,89.377,411700001.0
2006-08-30 20:52:00,89.347,89.387,89.339,89.355,338299998.0
2006-08-30 20:53:00,89.361,89.412,89.346,89.376,1084800009.0
2006-08-30 20:54:00,89.383,89.422,89.366,89.379,560099996.0
2006-08-30 20:55:00,89.387,89.404,89.363,89.365,1165799995.0
2006-08-30 20:56:00,89.359,89.409,89.341,89.374,750099994.0
2006-08-30 20:57:00,89.385,89.399,89.367,89.369,853800003.0
2006-08-30 20:58:00,89.389,89.401,89.372,89.375,1165499992.0
2006-08-30 20:59:00,89.383,89.411,89.357,89.411,1168100002.0
2006-08-30 21:00:00,89.398,89.437,89.362,89.366,1260999995.0
2006-08-30 21:01:00,89.382,89.416,89.373,89.382,908100002.0
2006-08-30 21:02:00,89.394,89.395,89.332,89.332,488700001.0
2006-08-30 21:03:00,89.337,89.359,89.319,89.355,299300002.0
2006-08-30 21:04:00,89.354,89.358,89.306,89.306,478299996.0
2006-08-30 21:05:00,89.332,89.364,89.305,89.342,868200005.0
2006-08-30 21:06:00,89.36,89.363,89.322,89.336,651399999.0
2006-08-30 21:07:00,89.361,89.378,89.332,89.338,779899992.0
2006-08-30 21:08:00,89.355,89.38,89.343,89.374,847400001.0
2006-08-30 21:09:00,89.375,89.389,89.347,89.347,373800000.0
2006-08-30 21:10:00,89.347,89.395,89.339,89.395,694600000.0
2006-08-30 21:11:00,89.396,89.396,89.343,89.343,643099997.0
2006-08-30 21:12:00,89.369,89.383,89.335,89.356,247199998.0
2006-08-30 21:13:00,89.375,89.38,89.356,89.364,423899997.0
2006-08-30 21:14:00,89.359,89.403,89.352,89.366,656000000.0
2006-08-30 21:15:00,89.358,89.364,89.31,89.318,1036100000.0
2006-08-30 21:16:00,89.357,89.386,89.342,89.357,801999998.0
2006-08-30 21:17:00,89.352,89.375,89.33,89.363,937299994.0
2006-08-30 21:18:00,89.325,89.368,89.317,89.368,740600003.0
2006-08-30 21:19:00,89.36,89.37,89.328,89.344,797099991.0
2006-08-30 21:20:00,89.366,89.37,89.328,89.353,1333399995.0
2006-08-30 21:21:00,89.356,89.375,89.345,89.363,797300002.0
2006-08-30 21:22:00,89.351,89.39,89.331,89.374,786200001.0
2006-08-30 21:23:00,89.359,89.364,89.335,89.339,734399999.0
2006-08-30 21:24:00,89.331,89.371,89.325,89.342,884499992.0
2006-08-30 21:25:00,89.312,89.35,89.286,89.33,1294499992.0
2006-08-30 21:26:00,89.332,89.358,89.305,89.305,484299996.0
2006-08-30 21:27:00,89.294,89.311,89.287,89.308,464899999.0
2006-08-30 21:28:00,89.276,89.347,89.276,89.305,314999998.0
2006-08-30 21:29:00,89.308,89.324,89.292,89.305,764800002.0
2006-08-30 21:30:00,89.313,89.319,89.287,89.287,356699998.0
2006-08-30 21:31:00,89.303,89.345,89.294,89.345,306400002.0
2006-08-30 21:32:00,89.331,89.341,89.316,89.316,460900000.0
2006-08-30 21:33:00,89.313,89.341,89.29,89.316,448100003.0
2006-08-30 21:34:00,89.329,89.355,89.315,89.326,160399998.0
2006-08-30 21:35:00,89.32,89.362,89.312,89.328,415300003.0
2006-08-30 21:36:00,89.327,89.329,89.283,89.294,461299994.0
2006-08-30 21:37:00,89.313,89.342,89.296,89.342,701499994.0
2006-08-30 21:38:00,89.301,89.341,89.301,89.341,125800000.0
2006-08-30 21:39:00,89.317,89.341,89.301,89.301,304900000.0
2006-08-30 21:40:00,89.302,89.331,89.281,89.291,357000001.0
2006-08-30 21:41:00,89.323,89.339,89.309,89.309,387499998.0
2006-08-30 21:42:00,89.296,89.333,89.296,89.333,350000002.0
2006-08-30 21:43:00,89.31,89.327,89.279,89.301,303299996.0
2006-08-30 21:44:00,89.277,89.31,89.272,89.31,1156899995.0
2006-08-30 21:45:00,89.305,89.326,89.293,89.299,354600001.0
2006-08-30 21:46:00,89.315,89.321,89.298,89.303,198600000.0
2006-08-30 21:47:00,89.304,89.33,89.301,89.319,331400000.0
2006-08-30 21:48:00,89.303,89.332,89.286,89.3,732700001.0
2006-08-30 21:49:00,89.321,89.332,89.289,89.289,269899999.0
2006-08-30 21:50:00,89.285,89.321,89.283,89.294,205800002.0
2006-08-30 21:51:00,89.29,89.312,89.287,89.312,267799997.0
2006-08-30 21:52:00,89.324,89.334,89.309,89.314,157300000.0
2006-08-30 21:53:00,89.344,89.346,89.291,89.313,432399998.0
2006-08-30 21:54:00,89.276,89.335,89.276,89.315,274399993.0
2006-08-30 21:55:00,89.321,89.321,89.287,89.287,197300002.0
2006-08-30 21:56:00,89.296,89.325,89.282,89.282,259300000.0
2006-08-30 21:57:00,89.311,89.326,89.295,89.299,221700001.0
2006-08-30 21:58:00,89.306,89.343,89.306,89.342,128400001.0
2006-08-30 21:59:00,89.327,89.351,89.307,89.322,485299994.0
2006-08-30 22:00:00,89.342,89.362,89.296,89.311,611199998.0
2006-08-30 22:01:00,89.305,89.334,89.3,89.327,699999992.0
2006-08-30 22:02:00,89.328,89.332,89.288,89.315,647900005.0
2006-08-30 22:03:00,89.315,89.348,89.283,89.291,537600003.0
2006-08-30 22:04:00,89.304,89.357,89.304,89.327,623400000.0
2006-08-30 22:05:00,89.31,89.335,89.303,89.314,265399997.0
2006-08-30 22:06:00,89.302,89.317,89.275,89.3,264900003.0
2006-08-30 22:07:00,89.312,89.332,89.286,89.296,273099998.0
2006-08-30 22:08:00,89.305,89.384,89.288,89.327,211499998.0
2006-08-30 22:09:00,89.39,89.39,89.301,89.301,173699998.0
2006-08-30 22:10:00,89.298,89.452,89.295,89.35,277699999.0
2006-08-30 22:11:00,89.326,89.35,89.303,89.307,427099999.0
2006-08-30 22:12:00,89.309,89.338,89.248,89.303,394099997.0
2006-08-30 22:13:00,89.313,89.337,89.292,89.325,273499999.0
2006-08-30 22:14:00,89.3,89.331,89.285,89.299,208800000.0
2006-08-30 22:15:00,89.327,89.363,89.311,89.346,240900000.0
2006-08-30 22:16:00,89.359,89.389,89.344,89.364,668400002.0
2006-08-30 22:17:00,89.345,89.37,89.332,89.348,200100000.0
2006-08-30 22:18:00,89.335,89.376,89.33,89.35,401000000.0
2006-08-30 22:19:00,89.33,89.353,89.311,89.336,268600000.0
2006-08-30 22:20:00,89.345,89.345,89.315,89.315,230599999.0
2006-08-30 22:21:00,89.326,89.356,89.321,89.356,263099999.0
2006-08-30 22:22:00,89.345,89.361,89.339,89.356,267800002.0
2006-08-30 22:23:00,89.358,89.376,89.343,89.344,563099992.0
2006-08-30 22:24:00,89.353,89.373,89.33,89.367,307099998.0
2006-08-30 22:25:00,89.35,89.382,89.346,89.359,204599999.0
2006-08-30 22:26:00,89.344,89.361,89.334,89.345,150999997.0
2006-08-30 22:27:00,89.316,89.338,89.292,89.336,618100001.0
2006-08-30 22:28:00,89.32,89.35,89.302,89.35,298500001.0
2006-08-30 22:29:00,89.349,89.363,89.308,89.329,313800002.0
2006-08-30 22:30:00,89.326,89.334,89.307,89.311,187799997.0
2006-08-30 22:31:00,89.338,89.34,89.29,89.296,636600000.0
2006-08-30 22:32:00,89.268,89.315,89.268,89.296,372299998.0
2006-08-30 22:33:00,89.282,89.312,89.253,89.295,726599998.0
2006-08-30 22:34:00,89.27,89.307,89.22,89.268,435099997.0
2006-08-30 22:35:00,89.302,89.303,89.246,89.277,210299999.0
2006-08-30 22:36:00,89.296,89.332,89.285,89.307,400799996.0
2006-08-30 22:37:00,89.32,89.339,89.293,89.303,179999996.0
2006-08-30 22:38:00,89.336,89.34,89.303,89.326,114899999.0
2006-08-30 22:39:00,89.332,89.346,89.307,89.312,314199995.0
2006-08-30 22:40:00,89.34,89.345,89.3,89.317,256300002.0
2006-08-30 22:41:00,89.34,89.34,89.299,89.315,337499999.0
2006-08-30 22:42:00,89.325,89.351,89.299,89.327,316900002.0
2006-08-30 22:43:00,89.312,89.337,89.289,89.337,315399996.0
2006-08-30 22:44:00,89.307,89.33,89.286,89.292,405900002.0
2006-08-30 22:45:00,89.33,89.342,89.298,89.318,538800001.0
2006-08-30 22:46:00,89.32,89.339,89.283,89.283,224099998.0
2006-08-30 22:47:00,89.366,89.366,89.308,89.308,299599998.0
2006-08-30 22:48:00,89.323,89.357,89.3,89.322,336900000.0
2006-08-30 22:49:00,89.304,89.33,89.274,89.303,189999998.0
2006-08-30 22:50:00,89.306,89.35,89.275,89.322,233399999.0
2006-08-30 22:51:00,89.311,89.348,89.299,89.329,203900000.0
2006-08-30 22:52:00,89.305,89.349,89.301,89.33,289399998.0
2006-08-30 22:53:00,89.326,89.344,89.293,89.33,513899997.0
2006-08-30 22:54:00,89.299,89.325,89.285,89.322,382199996.0
2006-08-30 22:55:00,89.295,89.348,89.291,89.308,292700001.0
2006-08-30 22:56:00,89.307,89.341,89.299,89.337,282599996.0
2006-08-30 22:57:00,89.32,89.346,89.297,89.324,310000001.0
2006-08-30 22:58:00,89.306,89.33,89.264,89.33,119700002.0
2006-08-30 22:59:00,89.332,89.345,89.242,89.26,571199996.0
2006-08-30 23:00:00,89.308,89.329,89.254,89.265,258699999.0
2006-08-30 23:01:00,89.265,89.295,89.236,89.261,170100002.0
2006-08-30 23:02:00,89.267,89.299,89.255,89.258,265899998.0
2006-08-30 23:03:00,89.292,89.303,89.241,89.241,249599998.0
2006-08-30 23:04:00,89.257,89.297,89.25,89.27,302500000.0
2006-08-30 23:05:00,89.248,89.292,89.24,89.271,184200002.0
2006-08-30 23:06:00,89.253,89.293,89.24,89.253,192400001.0
2006-08-30 23:07:00,89.251,89.302,89.248,89.274,140300000.0
2006-08-30 23:08:00,89.297,89.325,89.273,89.302,118600000.0
2006-08-30 23:09:00,89.322,89.34,89.268,89.286,197300001.0
2006-08-30 23:10:00,89.303,89.317,89.28,89.287,251199999.0
2006-08-30 23:11:00,89.321,89.321,89.287,89.295,212300001.0
2006-08-30 23:12:00,89.295,89.342,89.291,89.317,201600000.0
2006-08-30 23:13:00,89.302,89.335,89.295,89.302,133400002.0
2006-08-30 23:14:00,89.283,89.332,89.283,89.315,214800000.0
2006-08-30 23:15:00,89.298,89.333,89.285,89.296,175800000.0
2006-08-30 23:16:00,89.308,89.337,89.293,89.305,238400000.0
2006-08-30 23:17:00,89.284,89.321,89.28,89.299,236500000.0
2006-08-30 23:18:00,89.268,89.33,89.261,89.31,167900000.0
2006-08-30 23:19:00,89.322,89.33,89.279,89.311,141500000.0
2006-08-30 23:20:00,89.32,89.325,89.264,89.275,208900001.0
2006-08-30 23:21:00,89.279,89.32,89.238,89.295,241600001.0
2006-08-30 23:22:00,89.267,89.285,89.244,89.269,211999998.0
2006-08-30 23:23:00,89.282,89.312,89.257,89.283,254500005.0
2006-08-30 23:24:00,89.315,89.322,89.274,89.305,229800000.0
2006-08-30 23:25:00,89.265,89.292,89.246,89.279,183700002.0
2006-08-30 23:26:00,89.278,89.292,89.251,89.265,235899999.0
2006-08-30 23:27:00,89.285,89.315,89.28,89.315,221400002.0
2006-08-30 23:28:00,89.3,89.333,89.281,89.297,159299999.0
2006-08-30 23:29:00,89.297,89.321,89.266,89.278,133100000.0
2006-08-30 23:30:00,89.291,89.33,89.29,89.318,102700000.0
2006-08-30 23:31:00,89.312,89.332,89.289,89.325,167600001.0
2006-08-30 23:32:00,89.337,89.352,89.303,89.307,185499998.0
2006-08-30 23:33:00,89.322,89.329,89.292,89.313,128800003.0
2006-08-30 23:34:00,89.294,89.322,89.263,89.263,207600000.0
2006-08-30 23:35:00,89.282,89.315,89.281,89.312,203199999.0
2006-08-30 23:36:00,89.303,89.323,89.279,89.305,272799999.0
2006-08-30 23:37:00,89.34,89.34,89.261,89.273,193300002.0
2006-08-30 23:38:00,89.282,89.314,89.265,89.291,110600001.0
2006-08-30 23:39:00,89.307,89.327,89.257,89.305,192499999.0
2006-08-30 23:40:00,89.29,89.337,89.274,89.317,268600003.0
2006-08-30 23:41:00,89.321,89.334,89.289,89.325,211100001.0
2006-08-30 23:42:00,89.28,89.335,89.28,89.327,204699998.0
2006-08-30 23:43:00,89.334,89.349,89.316,89.332,135299997.0
2006-08-30 23:44:00,89.323,89.348,89.312,89.346,97699999.0
2006-08-30 23:45:00,89.333,89.366,89.308,89.328,272200001.0
2006-08-30 23:46:00,89.327,89.368,89.313,89.32,230900003.0
2006-08-30 23:47:00,89.341,89.352,89.314,89.329,292399997.0
2006-08-30 23:48:00,89.347,89.354,89.325,89.333,168400000.0
2006-08-30 23:49:00,89.331,89.337,89.307,89.337,112000000.0
2006-08-30 23:50:00,89.302,89.368,89.302,89.368,111000000.0
2006-08-30 23:51:00,89.309,89.352,89.309,89.345,114599999.0
2006-08-30 23:52:00,89.332,89.348,89.305,89.34,276199997.0
2006-08-30 23:53:00,89.325,89.351,89.313,89.349,205199999.0
2006-08-30 23:54:00,89.35,89.366,89.322,89.358,265399999.0
2006-08-30 23:55:00,89.368,89.368,89.334,89.34,257600003.0
2006-08-30 23:56:00,89.319,89.371,89.319,89.371,140500003.0
2006-08-30 23:57:00,89.369,89.384,89.34,89.355,204899997.0
2006-08-30 23:58:00,89.341,89.359,89.325,89.325,263599995.0
2006-08-30 23:59:00,89.323,89.359,89.323,89.347,216999998.0
2006-08-31 00:00:00,89.338,89.343,89.309,89.315,134400000.0
2006-08-31 00:01:00,89.329,89.334,89.29,89.319,253099997.0
2006-08-31 00:02:00,89.326,89.338,89.308,89.313,242100000.0
2006-08-31 00:03:00,89.297,89.358,89.297,89.358,234800003.0
2006-08-31 00:04:00,89.334,89.334,89.293,89.31,165899998.0
2006-08-31 00:05:00,89.34,89.344,89.314,89.318,216299999.0
2006-08-31 00:06:00,89.334,89.35,89.32,89.35,173000003.0
2006-08-31 00:07:00,89.327,89.347,89.306,89.347,194500001.0
2006-08-31 00:08:00,89.324,89.356,89.315,89.322,196099998.0
2006-08-31 00:09:00,89.307,89.337,89.298,89.337,124199999.0
2006-08-31 00:10:00,89.311,89.358,89.308,89.358,224599999.0
2006-08-31 00:11:00,89.336,89.35,89.32,89.348,197699998.0
2006-08-31 00:12:00,89.342,89.36,89.313,89.337,158100001.0
2006-08-31 00:13:00,89.34,89.471,89.34,89.452,279399999.0
2006-08-31 00:14:00,89.336,89.351,89.312,89.336,218799997.0
2006-08-31 00:15:00,89.317,89.346,89.285,89.294,226700002.0
2006-08-31 00:16:00,89.301,89.32,89.282,89.297,169399999.0
2006-08-31 00:17:00,89.293,89.33,89.292,89.308,103199999.0
2006-08-31 00:18:00,89.312,89.364,89.276,89.282,221499996.0
2006-08-31 00:19:00,89.298,89.316,89.283,89.296,210799998.0
2006-08-31 00:20:00,89.267,89.298,89.267,89.289,210199996.0
2006-08-31 00:21:00,89.295,89.308,89.275,89.277,137599998.0
2006-08-31 00:22:00,89.283,89.283,89.258,89.261,244700000.0
2006-08-31 00:23:00,89.269,89.281,89.249,89.262,349099994.0
2006-08-31 00:24:00,89.234,89.268,89.234,89.258,180800001.0
2006-08-31 00:25:00,89.246,89.268,89.241,89.248,232400001.0
2006-08-31 00:26:00,89.27,89.274,89.249,89.257,147700000.0
2006-08-31 00:27:00,89.282,89.3,89.275,89.287,167299999.0
2006-08-31 00:28:00,89.294,89.3,89.258,89.258,292400002.0
2006-08-31 00:29:00,89.29,89.304,89.259,89.273,113900000.0
2006-08-31 00:30:00,89.256,89.278,89.24,89.255,219900001.0
2006-08-31 00:31:00,89.264,89.275,89.239,89.248,154899999.0
2006-08-31 00:32:00,89.257,89.291,89.249,89.275,233100002.0
2006-08-31 00:33:00,89.258,89.276,89.237,89.244,181300000.0
2006-08-31 00:34:00,89.268,89.292,89.255,89.274,145200000.0
2006-08-31 00:35:00,89.271,89.279,89.253,89.253,229300001.0
2006-08-31 00:36:00,89.268,89.272,89.222,89.258,231699999.0
2006-08-31 00:37:00,89.251,89.292,89.248,89.265,209300001.0
2006-08-31 00:38:00,89.278,89.286,89.254,89.256,239700005.0
2006-08-31 00:39:00,89.254,89.3,89.254,89.3,124200000.0
2006-08-31 00:40:00,89.245,89.279,89.244,89.262,199400001.0
2006-08-31 00:41:00,89.271,89.283,89.261,89.279,254999995.0
2006-08-31 00:42:00,89.277,89.304,89.255,89.266,353999993.0
2006-08-31 00:43:00,89.271,89.325,89.27,89.322,196399999.0
2006-08-31 00:44:00,89.285,89.325,89.285,89.304,198200001.0
2006-08-31 00:45:00,89.302,89.311,89.274,89.294,147599999.0
2006-08-31 00:46:00,89.314,89.321,89.299,89.307,187399999.0
2006-08-31 00:47:00,89.317,89.323,89.274,89.308,160700000.0
2006-08-31 00:48:00,89.293,89.334,89.283,89.298,114400000.0
2006-08-31 00:49:00,89.319,89.335,89.306,89.322,185500005.0
2006-08-31 00:50:00,89.333,89.344,89.317,89.331,242699997.0
2006-08-31 00:51:00,89.325,89.346,89.298,89.304,181700000.0
2006-08-31 00:52:00,89.335,89.348,89.322,89.323,83000000.0
2006-08-31 00:53:00,89.304,89.327,89.298,89.309,129200002.0
2006-08-31 00:54:00,89.296,89.322,89.292,89.294,154299999.0
2006-08-31 00:55:00,89.332,89.345,89.308,89.324,271199999.0
2006-08-31 00:56:00,89.321,89.341,89.306,89.312,170300002.0
2006-08-31 00:57:00,89.313,89.333,89.302,89.312,144900000.0
2006-08-31 00:58:00,89.327,89.341,89.319,89.327,107299998.0
2006-08-31 00:59:00,89.339,89.368,89.33,89.344,126200000.0
2006-08-31 01:00:00,89.369,89.39,89.342,89.357,257900001.0
2006-08-31 01:01:00,89.338,89.364,89.323,89.346,157199997.0
2006-08-31 01:02:00,89.334,89.362,89.319,89.35,143300000.0
2006-08-31 01:03:00,89.333,89.364,89.328,89.347,230399996.0
2006-08-31 01:04:00,89.352,89.352,89.313,89.321,254299996.0
2006-08-31 01:05:00,89.332,89.355,89.321,89.33,138700000.0
2006-08-31 01:06:00,89.329,89.343,89.302,89.329,208500004.0
2006-08-31 01:07:00,89.328,89.354,89.324,89.352,200800002.0
2006-08-31 01:08:00,89.328,89.35,89.315,89.34,271100002.0
2006-08-31 01:09:00,89.321,89.34,89.312,89.34,193500002.0
2006-08-31 01:10:00,89.33,89.336,89.311,89.321,249399994.0
2006-08-31 01:11:00,89.332,89.332,89.293,89.293,199500001.0
2006-08-31 01:12:00,89.336,89.336,89.307,89.322,116599998.0
2006-08-31 01:13:00,89.32,89.326,89.305,89.308,152900002.0
2006-08-31 01:14:00,89.321,89.343,89.306,89.317,218199997.0
2006-08-31 01:15:00,89.293,89.314,89.29,89.31,97200000.0
2006-08-31 01:16:00,89.328,89.328,89.283,89.283,139900000.0
2006-08-31 01:17:00,89.316,89.331,89.302,89.318,136700001.0
2006-08-31 01:18:00,89.289,89.317,89.267,89.305,150800001.0
2006-08-31 01:19:00,89.323,89.326,89.289,89.313,190800001.0
2006-08-31 01:20:00,89.315,89.32,89.279,89.279,173399998.0
2006-08-31 01:21:00,89.297,89.314,89.272,89.314,224799999.0
2006-08-31 01:22:00,89.311,89.311,89.268,89.275,303399998.0
2006-08-31 01:23:00,89.308,89.318,89.273,89.294,94799999.0
2006-08-31 01:24:00,89.289,89.312,89.278,89.298,195300002.0
2006-08-31 01:25:00,89.286,89.311,89.272,89.311,200600002.0
2006-08-31 01:26:00,89.31,89.328,89.255,89.28,150800001.0
2006-08-31 01:27:00,89.303,89.307,89.284,89.307,240199996.0
2006-08-31 01:28:00,89.285,89.305,89.262,89.278,175399996.0
2006-08-31 01:29:00,89.275,89.29,89.253,89.267,204200002.0
2006-08-31 01:30:00,89.237,89.286,89.228,89.282,168799998.0
2006-08-31 01:31:00,89.288,89.314,89.284,89.297,397900002.0
2006-08-31 01:32:00,89.265,89.298,89.253,89.276,192700003.0
2006-08-31 01:33:00,89.312,89.312,89.26,89.281,165299998.0
2006-08-31 01:34:00,89.264,89.307,89.264,89.291,144399999.0
2006-08-31 01:35:00,89.296,89.299,89.271,89.271,170899998.0
2006-08-31 01:36:00,89.286,89.305,89.268,89.269,130899998.0
2006-08-31 01:37:00,89.292,89.298,89.258,89.265,89000000.0
2006-08-31 01:38:00,89.275,89.275,89.239,89.239,164700001.0
2006-08-31 01:39:00,89.244,89.258,89.213,89.242,178900000.0
2006-08-31 01:40:00,89.253,89.262,89.221,89.235,224699998.0
2006-08-31 01:41:00,89.248,89.272,89.241,89.263,161000000.0
2006-08-31 01:42:00,89.256,89.28,89.234,89.253,126600000.0
2006-08-31 01:43:00,89.272,89.283,89.248,89.275,253299996.0
2006-08-31 01:44:00,89.258,89.274,89.238,89.239,102300000.0
2006-08-31 01:45:00,89.246,89.266,89.239,89.263,232599997.0
2006-08-31 01:46:00,89.263,89.275,89.244,89.27,195600002.0
2006-08-31 01:47:00,89.256,89.275,89.245,89.25,283700000.0
2006-08-31 01:48:00,89.241,89.277,89.238,89.25,176200000.0
2006-08-31 01:49:00,89.283,89.287,89.245,89.246,194100003.0
2006-08-31 01:50:00,89.258,89.334,89.238,89.309,217300002.0
2006-08-31 01:51:00,89.26,89.326,89.26,89.326,153900000.0
2006-08-31 01:52:00,89.329,89.343,89.314,89.323,240200001.0
2006-08-31 01:53:00,89.33,89.336,89.307,89.312,227099999.0
2006-08-31 01:54:00,89.322,89.367,89.31,89.363,201999997.0
2006-08-31 01:55:00,89.368,89.37,89.349,89.358,37500000.0
2006-08-31 01:56:00,89.319,89.368,89.319,89.349,72800001.0
2006-08-31 01:57:00,89.354,89.355,89.327,89.332,207400001.0
2006-08-31 01:58:00,89.355,89.358,89.326,89.348,273899998.0
2006-08-31 01:59:00,89.348,89.366,89.332,89.349,221999999.0
2006-08-31 02:00:00,89.371,89.389,89.36,89.376,338499998.0
2006-08-31 02:01:00,89.37,89.38,89.332,89.344,215300000.0
2006-08-31 02:02:00,89.338,89.371,89.338,89.367,220899999.0
2006-08-31 02:03:00,89.373,89.398,89.34,89.342,292799997.0
2006-08-31 02:04:00,89.311,89.334,89.3,89.317,174600002.0
2006-08-31 02:05:00,89.298,89.321,89.287,89.315,151500001.0
2006-08-31 02:06:00,89.314,89.327,89.301,89.304,153900002.0
2006-08-31 02:07:00,89.304,89.304,89.266,89.269,154500000.0
2006-08-31 02:08:00,89.28,89.302,89.264,89.28,229799999.0
2006-08-31 02:09:00,89.309,89.325,89.305,89.313,140500001.0
2006-08-31 02:10:00,89.331,89.346,89.308,89.316,129299997.0
2006-08-31 02:11:00,89.309,89.348,89.309,89.342,309700002.0
2006-08-31 02:12:00,89.319,89.345,89.307,89.345,249799997.0
2006-08-31 02:13:00,89.33,89.377,89.327,89.377,126299997.0
2006-08-31 02:14:00,89.37,89.404,89.352,89.386,206899998.0
2006-08-31 02:15:00,89.394,89.407,89.374,89.398,309300001.0
2006-08-31 02:16:00,89.387,89.409,89.367,89.395,157400000.0
2006-08-31 02:17:00,89.394,89.409,89.374,89.396,113600000.0
2006-08-31 02:18:00,89.397,89.41,89.379,89.391,164900000.0
2006-08-31 02:19:00,89.392,89.392,89.355,89.372,272299999.0
2006-08-31 02:20:00,89.385,89.39,89.354,89.354,151500000.0
2006-08-31 02:21:00,89.376,89.376,89.328,89.331,220299997.0
2006-08-31 02:22:00,89.355,89.387,89.355,89.387,141899997.0
2006-08-31 02:23:00,89.371,89.387,89.356,89.375,204700001.0
2006-08-31 02:24:00,89.348,89.388,89.333,89.367,140599999.0
2006-08-31 02:25:00,89.369,89.4,89.369,89.387,211699993.0
2006-08-31 02:26:00,89.39,89.396,89.353,89.353,201800001.0
2006-08-31 02:27:00,89.392,89.392,89.359,89.362,200500001.0
2006-08-31 02:28:00,89.343,89.402,89.342,89.402,280999999.0
2006-08-31 02:29:00,89.387,89.426,89.383,89.398,175600000.0
2006-08-31 02:30:00,89.418,89.418,89.368,89.374,176199998.0
2006-08-31 02:31:00,89.406,89.432,89.39,89.401,228899995.0
2006-08-31 02:32:00,89.387,89.416,89.371,89.382,231499998.0
2006-08-31 02:33:00,89.379,89.39,89.357,89.371,170499996.0
2006-08-31 02:34:00,89.368,89.391,89.359,89.385,157600000.0
2006-08-31 02:35:00,89.366,89.388,89.354,89.372,111600001.0
2006-08-31 02:36:00,89.347,89.38,89.347,89.369,213699999.0
2006-08-31 02:37:00,89.348,89.379,89.332,89.346,141400000.0
2006-08-31 02:38:00,89.358,89.358,89.325,89.333,229100002.0
2006-08-31 02:39:00,89.342,89.36,89.316,89.339,221700002.0
2006-08-31 02:40:00,89.357,89.357,89.302,89.323,201499998.0
2006-08-31 02:41:00,89.348,89.351,89.328,89.331,162599999.0
2006-08-31 02:42:00,89.323,89.353,89.315,89.345,149900000.0
2006-08-31 02:43:00,89.331,89.365,89.312,89.337,298699999.0
2006-08-31 02:44:00,89.314,89.33,89.299,89.326,124299999.0
2006-08-31 02:45:00,89.318,89.322,89.275,89.3,251099998.0
2006-08-31 02:46:00,89.363,89.363,89.314,89.325,186299999.0
2006-08-31 02:47:00,89.336,89.37,89.322,89.37,213799998.0
2006-08-31 02:48:00,89.362,89.378,89.36,89.375,122700001.0
2006-08-31 02:49:00,89.342,89.375,89.342,89.371,226000003.0
2006-08-31 02:50:00,89.368,89.371,89.332,89.356,196700000.0
2006-08-31 02:51:00,89.344,89.364,89.332,89.348,171599998.0
2006-08-31 02:52:00,89.319,89.363,89.306,89.327,235399998.0
2006-08-31 02:53:00,89.339,89.354,89.319,89.331,108000000.0
2006-08-31 02:54:00,89.305,89.34,89.305,89.33,143899998.0
2006-08-31 02:55:00,89.312,89.336,89.31,89.328,178700002.0
2006-08-31 02:56:00,89.322,89.34,89.304,89.322,185699998.0
2006-08-31 02:57:00,89.334,89.352,89.314,89.325,224099998.0
2006-08-31 02:58:00,89.325,89.357,89.307,89.337,160200001.0
2006-08-31 02:59:00,89.328,89.348,89.317,89.345,88500000.0
2006-08-31 03:00:00,89.327,89.359,89.327,89.352,114800000.0
2006-08-31 03:01:00,89.35,89.358,89.332,89.34,162299999.0
2006-08-31 03:02:00,89.338,89.36,89.325,89.335,101000000.0
2006-08-31 03:03:00,89.302,89.328,89.287,89.328,211300000.0
2006-08-31 03:04:00,89.315,89.338,89.295,89.336,228799998.0
2006-08-31 03:05:00,89.31,89.327,89.306,89.32,127700001.0
2006-08-31 03:06:00,89.308,89.329,89.308,89.315,215499998.0
2006-08-31 03:07:00,89.318,89.348,89.308,89.322,327100001.0
2006-08-31 03:08:00,89.333,89.337,89.312,89.32,309600002.0
2006-08-31 03:09:00,89.3,89.335,89.289,89.314,209700000.0
2006-08-31 03:10:00,89.304,89.325,89.297,89.31,183599999.0
2006-08-31 03:11:00,89.29,89.344,89.29,89.344,108600001.0
2006-08-31 03:12:00,89.352,89.352,89.315,89.321,293200004.0
2006-08-31 03:13:00,89.331,89.383,89.331,89.383,89000000.0
2006-08-31 03:14:00,89.374,89.39,89.326,89.354,215900001.0
2006-08-31 03:15:00,89.353,89.376,89.321,89.339,135599998.0
2006-08-31 03:16:00,89.343,89.369,89.343,89.358,221699998.0
2006-08-31 03:17:00,89.351,89.354,89.321,89.321,212099998.0
2006-08-31 03:18:00,89.349,89.35,89.319,89.328,215700001.0
2006-08-31 03:19:00,89.303,89.346,89.301,89.346,190700001.0
2006-08-31 03:20:00,89.349,89.364,89.318,89.335,363199997.0
2006-08-31 03:21:00,89.338,89.338,89.306,89.306,153699999.0
2006-08-31 03:22:00,89.318,89.35,89.314,89.345,230499998.0
2006-08-31 03:23:00,89.331,89.346,89.316,89.332,170000003.0
2006-08-31 03:24:00,89.322,89.322,89.281,89.281,165900000.0
2006-08-31 03:25:00,89.282,89.312,89.272,89.301,203100002.0
2006-08-31 03:26:00,89.283,89.315,89.257,89.272,322800007.0
2006-08-31 03:27:00,89.295,89.322,89.281,89.3,258899996.0
2006-08-31 03:28:00,89.291,89.318,89.291,89.316,141400000.0
2006-08-31 03:29:00,89.315,89.32,89.283,89.293,271000002.0
2006-08-31 03:30:00,89.31,89.331,89.297,89.311,267999998.0
2006-08-31 03:31:00,89.322,89.33,89.299,89.316,183199997.0
2006-08-31 03:32:00,89.312,89.342,89.309,89.34,272999999.0
2006-08-31 03:33:00,89.334,89.351,89.311,89.332,252900000.0
2006-08-31 03:34:00,89.33,89.356,89.308,89.334,191400004.0
2006-08-31 03:35:00,89.354,89.368,89.314,89.333,189400000.0
2006-08-31 03:36:00,89.339,89.38,89.321,89.359,238599998.0
2006-08-31 03:37:00,89.38,89.403,89.366,89.401,224500001.0
2006-08-31 03:38:00,89.384,89.402,89.379,89.401,113000002.0
2006-08-31 03:39:00,89.385,89.387,89.361,89.363,234999997.0
2006-08-31 03:40:00,89.364,89.38,89.347,89.353,200899995.0
2006-08-31 03:41:00,89.377,89.378,89.355,89.355,247199998.0
2006-08-31 03:42:00,89.353,89.387,89.351,89.359,123300000.0
2006-08-31 03:43:00,89.372,89.385,89.333,89.333,212699998.0
2006-08-31 03:44:00,89.382,89.383,89.35,89.353,191499999.0
2006-08-31 03:45:00,89.371,89.376,89.338,89.338,173299999.0
2006-08-31 03:46:00,89.334,89.366,89.327,89.362,231399999.0
2006-08-31 03:47:00,89.351,89.356,89.323,89.342,206800000.0
2006-08-31 03:48:00,89.351,89.368,89.327,89.332,213699997.0
2006-08-31 03:49:00,89.345,89.357,89.324,89.344,163899997.0
2006-08-31 03:50:00,89.316,89.354,89.316,89.354,159500001.0
2006-08-31 03:51:00,89.318,89.356,89.301,89.356,189500003.0
2006-08-31 03:52:00,89.314,89.353,89.314,89.348,189900001.0
2006-08-31 03:53:00,89.289,89.347,89.289,89.337,155200001.0
2006-08-31 03:54:00,89.33,89.33,89.304,89.305,148299998.0
2006-08-31 03:55:00,89.343,89.343,89.298,89.314,136800000.0
2006-08-31 03:56:00,89.311,89.344,89.305,89.333,273399993.0
2006-08-31 03:57:00,89.305,89.34,89.298,89.31,133200000.0
2006-08-31 03:58:00,89.325,89.339,89.31,89.321,182600000.0
2006-08-31 03:59:00,89.322,89.327,89.295,89.319,269599994.0
2006-08-31 04:00:00,89.327,89.334,89.295,89.315,207399999.0
2006-08-31 04:01:00,89.33,89.347,89.303,89.326,185799997.0
2006-08-31 04:02:00,89.312,89.348,89.301,89.311,212599997.0
2006-08-31 04:03:00,89.352,89.357,89.341,89.341,91799999.0
2006-08-31 04:04:00,89.343,89.357,89.318,89.347,169800000.0
2006-08-31 04:05:00,89.35,89.363,89.329,89.335,99499999.0
2006-08-31 04:06:00,89.304,89.334,89.299,89.319,180600002.0
2006-08-31 04:07:00,89.339,89.343,89.292,89.322,272399999.0
2006-08-31 04:08:00,89.308,89.331,89.297,89.317,170899999.0
2006-08-31 04:09:00,89.332,89.348,89.312,89.328,183899996.0
2006-08-31 04:10:00,89.344,89.364,89.331,89.339,211900002.0
2006-08-31 04:11:00,89.356,89.365,89.333,89.365,298999998.0
2006-08-31 04:12:00,89.342,89.353,89.319,89.328,150300002.0
2006-08-31 04:13:00,89.338,89.347,89.308,89.324,241499998.0
2006-08-31 04:14:00,89.343,89.343,89.318,89.318,179300003.0
2006-08-31 04:15:00,89.328,89.34,89.309,89.313,159800002.0
2006-08-31 04:16:00,89.319,89.334,89.299,89.315,301599999.0
2006-08-31 04:17:00,89.294,89.329,89.294,89.31,157899998.0
2006-08-31 04:18:00,89.332,89.333,89.297,89.3,196900001.0
2006-08-31 04:19:00,89.314,89.344,89.306,89.319,200700001.0
2006-08-31 04:20:00,89.319,89.35,89.319,89.332,192399997.0
2006-08-31 04:21:00,89.317,89.333,89.297,89.331,312900003.0
2006-08-31 04:22:00,89.349,89.349,89.308,89.317,174800002.0
2006-08-31 04:23:00,89.317,89.352,89.303,89.342,228400001.0
2006-08-31 04:24:00,89.317,89.354,89.317,89.339,227600001.0
2006-08-31 04:25:00,89.35,89.363,89.331,89.331,196599997.0
2006-08-31 04:26:00,89.349,89.357,89.332,89.35,257400001.0
2006-08-31 04:27:00,89.36,89.362,89.327,89.327,180600002.0
2006-08-31 04:28:00,89.363,89.382,89.347,89.369,194800002.0
2006-08-31 04:29:00,89.349,89.381,89.343,89.376,156099996.0
2006-08-31 04:30:00,89.382,89.405,89.369,89.385,176199999.0
2006-08-31 04:31:00,89.388,89.402,89.361,89.377,238200003.0
2006-08-31 04:32:00,89.389,89.395,89.373,89.395,150699998.0
2006-08-31 04:33:00,89.398,89.404,89.363,89.366,169599999.0
2006-08-31 04:34:00,89.382,89.4,89.365,89.391,206200002.0
2006-08-31 04:35:00,89.377,89.397,89.368,89.369,136800002.0
2006-08-31 04:36:00,89.389,89.415,89.371,89.389,294200006.0
2006-08-31 04:37:00,89.401,89.413,89.377,89.388,149100002.0
2006-08-31 04:38:00,89.42,89.42,89.379,89.379,207299996.0
2006-08-31 04:39:00,89.391,89.413,89.375,89.381,160900001.0
2006-08-31 04:40:00,89.398,89.41,89.38,89.391,186499999.0
2006-08-31 04:41:00,89.394,89.394,89.376,89.376,164300002.0
2006-08-31 04:42:00,89.396,89.396,89.336,89.358,211900000.0
2006-08-31 04:43:00,89.371,89.404,89.371,89.403,140000002.0
2006-08-31 04:44:00,89.377,89.408,89.37,89.405,177299999.0
2006-08-31 04:45:00,89.386,89.405,89.374,89.39,230099998.0
2006-08-31 04:46:00,89.388,89.402,89.375,89.402,181600002.0
2006-08-31 04:47:00,89.394,89.422,89.383,89.406,217999999.0
2006-08-31 04:48:00,89.384,89.412,89.374,89.4,283200001.0
2006-08-31 04:49:00,89.392,89.411,89.368,89.409,178100000.0
2006-08-31 04:50:00,89.382,89.405,89.378,89.403,166900000.0
2006-08-31 04:51:00,89.393,89.407,89.374,89.374,250400000.0
2006-08-31 04:52:00,89.397,89.4,89.374,89.383,205899998.0
2006-08-31 04:53:00,89.4,89.419,89.373,89.394,291000001.0
2006-08-31 04:54:00,89.397,89.428,89.385,89.403,374700000.0
2006-08-31 04:55:00,89.42,89.439,89.405,89.41,121299998.0
2006-08-31 04:56:00,89.404,89.425,89.404,89.425,188699998.0
2006-08-31 04:57:00,89.425,89.426,89.385,89.392,155500000.0
2006-08-31 04:58:00,89.404,89.424,89.381,89.388,138399998.0
2006-08-31 04:59:00,89.396,89.417,89.376,89.401,312199997.0
2006-08-31 05:00:00,89.406,89.409,89.381,89.393,175500000.0
2006-08-31 05:01:00,89.399,89.415,89.383,89.383,254500003.0
2006-08-31 05:02:00,89.4,89.4,89.376,89.382,162199999.0
2006-08-31 05:03:00,89.378,89.398,89.366,89.388,147300000.0
2006-08-31 05:04:00,89.398,89.417,89.376,89.396,195800002.0
2006-08-31 05:05:00,89.397,89.423,89.377,89.399,219200000.0
2006-08-31 05:06:00,89.414,89.444,89.398,89.398,190400000.0
2006-08-31 05:07:00,89.399,89.417,89.385,89.405,163500000.0
2006-08-31 05:08:00,89.426,89.443,89.415,89.418,209200002.0
2006-08-31 05:09:00,89.424,89.452,89.424,89.447,265300001.0
2006-08-31 05:10:00,89.415,89.439,89.413,89.431,229399999.0
2006-08-31 05:11:00,89.427,89.447,89.398,89.408,232700000.0
2006-08-31 05:12:00,89.422,89.442,89.412,89.44,118200000.0
2006-08-31 05:13:00,89.43,89.447,89.426,89.438,117200001.0
2006-08-31 05:14:00,89.414,89.446,89.414,89.442,279099997.0
2006-08-31 05:15:00,89.443,89.447,89.413,89.422,213999997.0
2006-08-31 05:16:00,89.403,89.453,89.403,89.453,177800000.0
2006-08-31 05:17:00,89.429,89.462,89.429,89.457,349300002.0
2006-08-31 05:18:00,89.435,89.444,89.409,89.414,132000001.0
2006-08-31 05:19:00,89.43,89.446,89.406,89.414,201300003.0
2006-08-31 05:20:00,89.429,89.46,89.426,89.445,154199999.0
2006-08-31 05:21:00,89.443,89.468,89.437,89.445,264099996.0
2006-08-31 05:22:00,89.443,89.453,89.424,89.424,252400002.0
2006-08-31 05:23:00,89.435,89.441,89.412,89.412,216300002.0
2006-08-31 05:24:00,89.429,89.434,89.413,89.417,203500003.0
2006-08-31 05:25:00,89.406,89.449,89.406,89.449,215300000.0
2006-08-31 05:26:00,89.432,89.462,89.432,89.457,193799998.0
2006-08-31 05:27:00,89.465,89.465,89.429,89.456,252699996.0
2006-08-31 05:28:00,89.456,89.461,89.413,89.432,226800003.0
2006-08-31 05:29:00,89.427,89.449,89.402,89.44,259499995.0
2006-08-31 05:30:00,89.434,89.448,89.403,89.421,307599999.0
2006-08-31 05:31:00,89.422,89.442,89.403,89.426,257400001.0
2006-08-31 05:32:00,89.399,89.439,89.399,89.421,202700003.0
2006-08-31 05:33:00,89.428,89.453,89.416,89.442,139900000.0
2006-08-31 05:34:00,89.403,89.444,89.395,89.444,177299999.0
2006-08-31 05:35:00,89.44,89.446,89.416,89.423,218600003.0
2006-08-31 05:36:00,89.426,89.452,89.397,89.416,221300006.0
2006-08-31 05:37:00,89.388,89.426,89.388,89.421,191900003.0
2006-08-31 05:38:00,89.414,89.431,89.387,89.416,341499996.0
2006-08-31 05:39:00,89.414,89.436,89.389,89.42,200999999.0
2006-08-31 05:40:00,89.433,89.449,89.418,89.431,118399999.0
2006-08-31 05:41:00,89.447,89.462,89.415,89.426,233199995.0
2006-08-31 05:42:00,89.408,89.437,89.397,89.408,186899998.0
2006-08-31 05:43:00,89.427,89.447,89.414,89.428,190599999.0
2006-08-31 05:44:00,89.421,89.421,89.365,89.37,139499998.0
2006-08-31 05:45:00,89.363,89.387,89.358,89.387,188499995.0
2006-08-31 05:46:00,89.371,89.387,89.35,89.376,179799999.0
2006-08-31 05:47:00,89.378,89.378,89.349,89.356,165500003.0
2006-08-31 05:48:00,89.363,89.376,89.35,89.358,81599999.0
2006-08-31 05:49:00,89.374,89.387,89.352,89.352,187900001.0
2006-08-31 05:50:00,89.372,89.389,89.354,89.371,188400000.0
2006-08-31 05:51:00,89.346,89.391,89.344,89.37,233600000.0
2006-08-31 05:52:00,89.363,89.363,89.319,89.332,238700001.0
2006-08-31 05:53:00,89.327,89.368,89.314,89.322,204800001.0
2006-08-31 05:54:00,89.321,89.356,89.321,89.342,220799998.0
2006-08-31 05:55:00,89.335,89.365,89.332,89.353,164400001.0
2006-08-31 05:56:00,89.36,89.363,89.345,89.348,180300000.0
2006-08-31 05:57:00,89.384,89.385,89.34,89.352,160100000.0
2006-08-31 05:58:00,89.382,89.388,89.366,89.381,128700001.0
2006-08-31 05:59:00,89.364,89.383,89.349,89.362,133000000.0
2006-08-31 06:00:00,89.358,89.396,89.358,89.382,187099998.0
2006-08-31 06:01:00,89.4,89.402,89.363,89.371,146100000.0
2006-08-31 06:02:00,89.386,89.402,89.367,89.385,110000002.0
2006-08-31 06:03:00,89.387,89.422,89.387,89.42,219599998.0
2006-08-31 06:04:00,89.415,89.423,89.392,89.403,159400000.0
2006-08-31 06:05:00,89.416,89.432,89.404,89.412,143800000.0
2006-08-31 06:06:00,89.386,89.425,89.386,89.425,124099998.0
2006-08-31 06:07:00,89.396,89.425,89.392,89.418,204599999.0
2006-08-31 06:08:00,89.411,89.435,89.399,89.414,168199998.0
2006-08-31 06:09:00,89.415,89.418,89.397,89.406,206399998.0
2006-08-31 06:10:00,89.399,89.414,89.382,89.395,188400001.0
2006-08-31 06:11:00,89.388,89.393,89.37,89.375,300899996.0
2006-08-31 06:12:00,89.402,89.414,89.38,89.395,198100001.0
2006-08-31 06:13:00,89.405,89.419,89.382,89.392,212499997.0
2006-08-31 06:14:00,89.378,89.409,89.353,89.37,230499998.0
2006-08-31 06:15:00,89.392,89.392,89.357,89.37,221400005.0
2006-08-31 06:16:00,89.374,89.42,89.372,89.42,179100000.0
2006-08-31 06:17:00,89.405,89.405,89.371,89.394,234500003.0
2006-08-31 06:18:00,89.384,89.398,89.361,89.382,315600001.0
2006-08-31 06:19:00,89.367,89.388,89.354,89.367,192399998.0
2006-08-31 06:20:00,89.379,89.379,89.355,89.357,202999999.0
2006-08-31 06:21:00,89.356,89.388,89.348,89.36,146199999.0
2006-08-31 06:22:00,89.373,89.386,89.346,89.368,225200000.0
2006-08-31 06:23:00,89.363,89.368,89.348,89.35,125199998.0
2006-08-31 06:24:00,89.354,89.389,89.341,89.341,189200001.0
2006-08-31 06:25:00,89.357,89.373,89.348,89.364,340200000.0
2006-08-31 06:26:00,89.352,89.38,89.334,89.362,134899998.0
2006-08-31 06:27:00,89.367,89.39,89.36,89.371,162800000.0
2006-08-31 06:28:00,89.358,89.379,89.332,89.339,221799998.0
2006-08-31 06:29:00,89.314,89.337,89.296,89.325,199300001.0
2006-08-31 06:30:00,89.3,89.323,89.291,89.322,139900000.0
2006-08-31 06:31:00,89.325,89.353,89.313,89.323,175000002.0
2006-08-31 06:32:00,89.313,89.342,89.281,89.303,160200000.0
2006-08-31 06:33:00,89.298,89.309,89.279,89.281,212699997.0
2006-08-31 06:34:00,89.277,89.318,89.277,89.309,204900000.0
2006-08-31 06:35:00,89.288,89.315,89.275,89.3,222399994.0
2006-08-31 06:36:00,89.315,89.325,89.303,89.307,243400001.0
2006-08-31 06:37:00,89.308,89.327,89.293,89.325,140600001.0
2006-08-31 06:38:00,89.324,89.343,89.309,89.323,283200002.0
2006-08-31 06:39:00,89.319,89.344,89.303,89.331,223200000.0
2006-08-31 06:40:00,89.326,89.366,89.312,89.321,253600001.0
2006-08-31 06:41:00,89.326,89.336,89.303,89.33,167900002.0
2006-08-31 06:42:00,89.312,89.35,89.305,89.339,272399993.0
2006-08-31 06:43:00,89.345,89.359,89.322,89.345,288199998.0
2006-08-31 06:44:00,89.338,89.355,89.323,89.323,161799998.0
2006-08-31 06:45:00,89.349,89.36,89.334,89.349,228799998.0
2006-08-31 06:46:00,89.341,89.366,89.335,89.366,222599998.0
2006-08-31 06:47:00,89.358,89.383,89.357,89.37,213599996.0
2006-08-31 06:48:00,89.351,89.381,89.351,89.366,223100003.0
2006-08-31 06:49:00,89.353,89.376,89.349,89.373,236400002.0
2006-08-31 06:50:00,89.356,89.382,89.356,89.37,192100000.0
2006-08-31 06:51:00,89.369,89.384,89.354,89.371,203499998.0
2006-08-31 06:52:00,89.372,89.385,89.349,89.369,179300001.0
2006-08-31 06:53:00,89.375,89.382,89.357,89.362,185500001.0
2006-08-31 06:54:00,89.374,89.374,89.346,89.355,302499999.0
2006-08-31 06:55:00,89.358,89.373,89.346,89.365,265900000.0
2006-08-31 06:56:00,89.374,89.38,89.344,89.364,337399998.0
2006-08-31 06:57:00,89.36,89.384,89.35,89.371,154900000.0
2006-08-31 06:58:00,89.375,89.387,89.343,89.343,141800000.0
2006-08-31 06:59:00,89.352,89.369,89.329,89.365,122200003.0
2006-08-31 07:00:00,89.354,89.382,89.353,89.37,299000001.0
2006-08-31 07:01:00,89.359,89.376,89.339,89.375,258100001.0
2006-08-31 07:02:00,89.379,89.414,89.37,89.396,226000001.0
2006-08-31 07:03:00,89.392,89.413,89.376,89.395,200700000.0
2006-08-31 07:04:00,89.388,89.406,89.367,89.383,240799999.0
2006-08-31 07:05:00,89.383,89.388,89.364,89.368,243799998.0
2006-08-31 07:06:00,89.364,89.395,89.354,89.391,210799999.0
2006-08-31 07:07:00,89.395,89.408,89.368,89.385,248600003.0
2006-08-31 07:08:00,89.414,89.419,89.391,89.419,165199998.0
2006-08-31 07:09:00,89.399,89.405,89.373,89.374,234199995.0
2006-08-31 07:10:00,89.386,89.393,89.37,89.373,171000000.0
2006-08-31 07:11:00,89.377,89.397,89.369,89.383,282299998.0
2006-08-31 07:12:00,89.342,89.383,89.342,89.382,237200000.0
2006-08-31 07:13:00,89.361,89.383,89.355,89.378,208000000.0
2006-08-31 07:14:00,89.361,89.39,89.35,89.39,161400001.0
2006-08-31 07:15:00,89.39,89.401,89.36,89.377,202600001.0
2006-08-31 07:16:00,89.378,89.407,89.378,89.383,237100000.0
2006-08-31 07:17:00,89.414,89.416,89.386,89.415,236999997.0
2006-08-31 07:18:00,89.389,89.403,89.373,89.389,191200001.0
2006-08-31 07:19:00,89.389,89.428,89.378,89.428,299700000.0
2006-08-31 07:20:00,89.415,89.419,89.394,89.401,221499997.0
2006-08-31 07:21:00,89.4,89.444,89.399,89.433,211100001.0
2006-08-31 07:22:00,89.419,89.437,89.411,89.435,107399998.0
2006-08-31 07:23:00,89.408,89.449,89.396,89.413,233399998.0
2006-08-31 07:24:00,89.383,89.425,89.347,89.402,251599998.0
2006-08-31 07:25:00,89.414,89.436,89.404,89.42,231400001.0
2006-08-31 07:26:00,89.434,89.474,89.43,89.448,159499999.0
2006-08-31 07:27:00,89.44,89.471,89.432,89.456,184899999.0
2006-08-31 07:28:00,89.458,89.464,89.438,89.438,131500000.0
2006-08-31 07:29:00,89.461,89.461,89.434,89.439,174700000.0
2006-08-31 07:30:00,89.46,89.476,89.437,89.452,141899999.0
2006-08-31 07:31:00,89.463,89.47,89.435,89.435,225299998.0
2006-08-31 07:32:00,89.419,89.45,89.411,89.443,105800000.0
2006-08-31 07:33:00,89.447,89.475,89.439,89.439,178299999.0
2006-08-31 07:34:00,89.439,89.455,89.416,89.43,164200000.0
2006-08-31 07:35:00,89.424,89.443,89.411,89.42,199200000.0
2006-08-31 07:36:00,89.433,89.446,89.405,89.423,248200002.0
2006-08-31 07:37:00,89.413,89.445,89.413,89.445,183699998.0
2006-08-31 07:38:00,89.414,89.447,89.408,89.418,194800001.0
2006-08-31 07:39:00,89.443,89.464,89.415,89.45,165300001.0
2006-08-31 07:40:00,89.451,89.454,89.414,89.441,144899999.0
2006-08-31 07:41:00,89.427,89.455,89.424,89.435,98500001.0
2006-08-31 07:42:00,89.434,89.456,89.422,89.432,183900000.0
2006-08-31 07:43:00,89.458,89.458,89.409,89.409,152599998.0
2006-08-31 07:44:00,89.435,89.45,89.418,89.44,180999999.0
2006-08-31 07:45:00,89.428,89.437,89.406,89.408,147500001.0
2006-08-31 07:46:00,89.415,89.438,89.386,89.421,156300001.0
2006-08-31 07:47:00,89.431,89.448,89.408,89.424,100400000.0
2006-08-31 07:48:00,89.433,89.468,89.406,89.43,206599998.0
2006-08-31 07:49:00,89.435,89.435,89.383,89.383,188000003.0
2006-08-31 07:50:00,89.395,89.431,89.376,89.406,223800002.0
2006-08-31 07:51:00,89.435,89.438,89.417,89.424,118200002.0
2006-08-31 07:52:00,89.428,89.436,89.403,89.436,192099999.0
2006-08-31 07:53:00,89.437,89.447,89.397,89.437,164799996.0
2006-08-31 07:54:00,89.43,89.459,89.401,89.452,155299999.0
2006-08-31 07:55:00,89.434,89.458,89.431,89.439,251499999.0
2006-08-31 07:56:00,89.422,89.451,89.409,89.441,200700000.0
2006-08-31 07:57:00,89.43,89.43,89.407,89.415,154700002.0
2006-08-31 07:58:00,89.409,89.43,89.402,89.422,283400000.0
2006-08-31 07:59:00,89.419,89.443,89.407,89.426,193099998.0
2006-08-31 08:00:00,89.457,89.457,89.424,89.449,162500001.0
2006-08-31 08:01:00,89.456,89.456,89.422,89.422,129200001.0
2006-08-31 08:02:00,89.422,89.446,89.405,89.428,252399997.0
2006-08-31 08:03:00,89.426,89.43,89.4,89.41,179199997.0
2006-08-31 08:04:00,89.421,89.436,89.408,89.419,223299999.0
2006-08-31 08:05:00,89.414,89.435,89.39,89.415,185800000.0
2006-08-31 08:06:00,89.42,89.43,89.401,89.402,153800000.0
2006-08-31 08:07:00,89.392,89.419,89.384,89.404,258899999.0
2006-08-31 08:08:00,89.406,89.412,89.384,89.395,136099999.0
2006-08-31 08:09:00,89.392,89.409,89.373,89.394,245199999.0
2006-08-31 08:10:00,89.391,89.418,89.376,89.405,320899999.0
2006-08-31 08:11:00,89.393,89.403,89.372,89.378,96400000.0
2006-08-31 08:12:00,89.38,89.402,89.36,89.387,229099999.0
2006-08-31 08:13:00,89.41,89.41,89.387,89.388,190900000.0
2006-08-31 08:14:00,89.401,89.406,89.369,89.404,219400000.0
2006-08-31 08:15:00,89.396,89.425,89.387,89.425,175300001.0
2006-08-31 08:16:00,89.428,89.434,89.399,89.409,208999997.0
2006-08-31 08:17:00,89.393,89.41,89.383,89.403,211499999.0
2006-08-31 08:18:00,89.38,89.396,89.375,89.394,168599998.0
2006-08-31 08:19:00,89.388,89.401,89.373,89.374,168099998.0
2006-08-31 08:20:00,89.374,89.398,89.37,89.394,178200000.0
2006-08-31 08:21:00,89.391,89.411,89.378,89.395,289999997.0
2006-08-31 08:22:00,89.386,89.413,89.373,89.387,206700002.0
2006-08-31 08:23:00,89.386,89.419,89.386,89.408,186999997.0
2006-08-31 08:24:00,89.389,89.41,89.383,89.396,174299998.0
2006-08-31 08:25:00,89.389,89.401,89.366,89.383,194900002.0
2006-08-31 08:26:00,89.38,89.386,89.364,89.365,265600000.0
2006-08-31 08:27:00,89.37,89.38,89.352,89.352,160299999.0
2006-08-31 08:28:00,89.382,89.388,89.358,89.374,184200001.0
2006-08-31 08:29:00,89.377,89.401,89.362,89.401,135700002.0
2006-08-31 08:30:00,89.389,89.408,89.37,89.377,272299998.0
2006-08-31 08:31:00,89.358,89.358,89.319,89.327,115200000.0
2006-08-31 08:32:00,89.352,89.363,89.335,89.335,243300002.0
2006-08-31 08:33:00,89.345,89.372,89.34,89.372,202900003.0
2006-08-31 08:34:00,89.368,89.381,89.344,89.344,175299999.0
2006-08-31 08:35:00,89.37,89.392,89.358,89.365,135299999.0
2006-08-31 08:36:00,89.366,89.384,89.354,89.366,188900003.0
2006-08-31 08:37:00,89.4,89.416,89.393,89.397,145299997.0
2006-08-31 08:38:00,89.408,89.436,89.396,89.415,188200003.0
2006-08-31 08:39:00,89.418,89.419,89.393,89.401,151999999.0
2006-08-31 08:40:00,89.41,89.414,89.38,89.382,162500000.0
2006-08-31 08:41:00,89.402,89.405,89.363,89.363,152700000.0
2006-08-31 08:42:00,89.388,89.411,89.373,89.391,238700002.0
2006-08-31 08:43:00,89.392,89.422,89.389,89.407,266299999.0
2006-08-31 08:44:00,89.41,89.41,89.367,89.383,223599998.0
2006-08-31 08:45:00,89.389,89.413,89.385,89.398,178600000.0
2006-08-31 08:46:00,89.414,89.428,89.402,89.408,135700001.0
2006-08-31 08:47:00,89.407,89.445,89.405,89.418,189399999.0
2006-08-31 08:48:00,89.395,89.414,89.39,89.407,174300000.0
2006-08-31 08:49:00,89.391,89.413,89.378,89.413,291099998.0
2006-08-31 08:50:00,89.435,89.447,89.418,89.418,133300001.0
2006-08-31 08:51:00,89.423,89.457,89.414,89.434,231300000.0
2006-08-31 08:52:00,89.43,89.442,89.405,89.421,205400002.0
2006-08-31 08:53:00,89.443,89.451,89.408,89.436,246099998.0
2006-08-31 08:54:00,89.455,89.464,89.429,89.451,148400000.0
2006-08-31 08:55:00,89.448,89.471,89.43,89.471,192999997.0
2006-08-31 08:56:00,89.46,89.476,89.433,89.451,163400001.0
2006-08-31 08:57:00,89.451,89.471,89.449,89.468,136999998.0
2006-08-31 08:58:00,89.449,89.474,89.449,89.474,134600001.0
2006-08-31 08:59:00,89.468,89.483,89.463,89.479,285100004.0
2006-08-31 09:00:00,89.444,89.483,89.443,89.483,214200000.0
2006-08-31 09:01:00,89.486,89.511,89.478,89.502,128700002.0
2006-08-31 09:02:00,89.53,89.544,89.52,89.52,176099998.0
2006-08-31 09:03:00,89.513,89.53,89.498,89.517,290699997.0
2006-08-31 09:04:00,89.51,89.512,89.476,89.476,273300001.0
2006-08-31 09:05:00,89.486,89.5,89.462,89.479,245399994.0
2006-08-31 09:06:00,89.464,89.465,89.438,89.446,202400001.0
2006-08-31 09:07:00,89.445,89.469,89.426,89.447,240500004.0
2006-08-31 09:08:00,89.467,89.467,89.431,89.431,159300000.0
2006-08-31 09:09:00,89.42,89.457,89.415,89.457,157500000.0
2006-08-31 09:10:00,89.454,89.459,89.428,89.439,228299998.0
2006-08-31 09:11:00,89.457,89.472,89.442,89.463,152899998.0
2006-08-31 09:12:00,89.458,89.475,89.438,89.453,152800004.0
2006-08-31 09:13:00,89.452,89.461,89.434,89.454,282300001.0
2006-08-31 09:14:00,89.439,89.457,89.431,89.447,202000000.0
2006-08-31 09:15:00,89.432,89.462,89.424,89.448,165600000.0
2006-08-31 09:16:00,89.436,89.47,89.428,89.456,229899995.0
2006-08-31 09:17:00,89.456,89.474,89.445,89.459,220600001.0
2006-08-31 09:18:00,89.452,89.486,89.444,89.485,139100001.0
2006-08-31 09:19:00,89.449,89.499,89.449,89.493,160499999.0
2006-08-31 09:20:00,89.483,89.498,89.454,89.479,151099999.0
2006-08-31 09:21:00,89.491,89.513,89.475,89.496,182499999.0
2006-08-31 09:22:00,89.522,89.522,89.48,89.483,160799999.0
2006-08-31 09:23:00,89.473,89.499,89.473,89.485,232200003.0
2006-08-31 09:24:00,89.483,89.51,89.468,89.51,162500001.0
2006-08-31 09:25:00,89.505,89.524,89.486,89.497,141700002.0
2006-08-31 09:26:00,89.5,89.518,89.487,89.492,269199996.0
2006-08-31 09:27:00,89.511,89.519,89.484,89.496,152299998.0
2006-08-31 09:28:00,89.504,89.504,89.468,89.487,226600001.0
2006-08-31 09:29:00,89.501,89.512,89.467,89.471,192099998.0
2006-08-31 09:30:00,89.469,89.499,89.469,89.492,145900001.0
2006-08-31 09:31:00,89.479,89.496,89.466,89.475,283100001.0
2006-08-31 09:32:00,89.456,89.481,89.446,89.481,185399999.0
2006-08-31 09:33:00,89.484,89.502,89.468,89.497,164899995.0
2006-08-31 09:34:00,89.474,89.474,89.446,89.447,45800000.0
2006-08-31 09:35:00,89.467,89.491,89.451,89.458,164199999.0
2006-08-31 09:36:00,89.475,89.477,89.457,89.457,114799998.0
2006-08-31 09:37:00,89.468,89.474,89.451,89.46,144800001.0
2006-08-31 09:38:00,89.475,89.511,89.458,89.489,116099999.0
2006-08-31 09:39:00,89.522,89.54,89.496,89.526,129900000.0
2006-08-31 09:40:00,89.536,89.547,89.508,89.508,172300002.0
2006-08-31 09:41:00,89.497,89.522,89.49,89.522,163900001.0
2006-08-31 09:42:00,89.481,89.501,89.477,89.489,86000001.0
2006-08-31 09:43:00,89.498,89.506,89.477,89.477,112900000.0
2006-08-31 09:44:00,89.479,89.501,89.454,89.468,170599998.0
2006-08-31 09:45:00,89.464,89.492,89.453,89.471,141000001.0
2006-08-31 09:46:00,89.472,89.478,89.453,89.453,216200000.0
2006-08-31 09:47:00,89.448,89.476,89.441,89.462,195499997.0
2006-08-31 09:48:00,89.476,89.487,89.444,89.459,225300001.0
2006-08-31 09:49:00,89.494,89.503,89.477,89.493,227499997.0
2006-08-31 09:50:00,89.476,89.51,89.464,89.51,197900000.0
2006-08-31 09:51:00,89.49,89.525,89.48,89.516,259600000.0
2006-08-31 09:52:00,89.52,89.524,89.494,89.507,195899999.0
2006-08-31 09:53:00,89.531,89.55,89.501,89.534,251200000.0
2006-08-31 09:54:00,89.53,89.534,89.501,89.517,150300000.0
2006-08-31 09:55:00,89.52,89.52,89.467,89.467,254100000.0
2006-08-31 09:56:00,89.475,89.509,89.466,89.493,161299998.0
2006-08-31 09:57:00,89.514,89.529,89.489,89.496,212100002.0
2006-08-31 09:58:00,89.505,89.537,89.495,89.52,192699999.0
2006-08-31 09:59:00,89.525,89.53,89.502,89.509,278500001.0
2006-08-31 10:00:00,89.518,89.534,89.496,89.515,175700001.0
2006-08-31 10:01:00,89.52,89.528,89.504,89.512,225599996.0
2006-08-31 10:02:00,89.504,89.546,89.502,89.541,115400000.0
2006-08-31 10:03:00,89.537,89.537,89.5,89.507,271900003.0
2006-08-31 10:04:00,89.529,89.539,89.507,89.525,181699997.0
2006-08-31 10:05:00,89.533,89.533,89.508,89.519,151700002.0
2006-08-31 10:06:00,89.517,89.517,89.479,89.497,376699999.0
2006-08-31 10:07:00,89.503,89.523,89.483,89.512,271699997.0
2006-08-31 10:08:00,89.506,89.506,89.472,89.473,204700000.0
2006-08-31 10:09:00,89.506,89.526,89.493,89.499,196200001.0
2006-08-31 10:10:00,89.5,89.514,89.479,89.495,234300000.0
2006-08-31 10:11:00,89.473,89.504,89.466,89.496,137300001.0
2006-08-31 10:12:00,89.457,89.502,89.442,89.469,269999997.0
2006-08-31 10:13:00,89.469,89.485,89.449,89.467,209700001.0
2006-08-31 10:14:00,89.499,89.499,89.466,89.481,252999998.0
2006-08-31 10:15:00,89.498,89.499,89.469,89.48,227700000.0
2006-08-31 10:16:00,89.483,89.516,89.472,89.484,180900000.0
2006-08-31 10:17:00,89.482,89.511,89.469,89.492,185900002.0
2006-08-31 10:18:00,89.508,89.545,89.508,89.545,141800000.0
2006-08-31 10:19:00,89.494,89.523,89.476,89.492,111800000.0
2006-08-31 10:20:00,89.5,89.523,89.473,89.473,131000001.0
2006-08-31 10:21:00,89.482,89.503,89.481,89.503,161500000.0
2006-08-31 10:22:00,89.466,89.502,89.464,89.5,275899996.0
2006-08-31 10:23:00,89.505,89.524,89.491,89.51,186799998.0
2006-08-31 10:24:00,89.492,89.5,89.467,89.491,219999997.0
2006-08-31 10:25:00,89.532,89.535,89.476,89.478,227299999.0
2006-08-31 10:26:00,89.474,89.5,89.471,89.49,137400001.0
2006-08-31 10:27:00,89.507,89.507,89.472,89.479,240099998.0
2006-08-31 10:28:00,89.481,89.499,89.456,89.478,172900001.0
2006-08-31 10:29:00,89.479,89.5,89.468,89.481,245699997.0
2006-08-31 10:30:00,89.49,89.491,89.461,89.461,234100001.0
2006-08-31 10:31:00,89.463,89.503,89.463,89.482,309000005.0
2006-08-31 10:32:00,89.49,89.5,89.45,89.45,165899998.0
2006-08-31 10:33:00,89.494,89.502,89.474,89.491,131999999.0
2006-08-31 10:34:00,89.498,89.521,89.487,89.493,152899999.0
2006-08-31 10:35:00,89.515,89.527,89.497,89.52,130400000.0
2006-08-31 10:36:00,89.508,89.53,89.505,89.52,194800001.0
2006-08-31 10:37:00,89.515,89.518,89.494,89.497,165600000.0
2006-08-31 10:38:00,89.499,89.515,89.485,89.485,197599998.0
2006-08-31 10:39:00,89.481,89.505,89.481,89.505,153400001.0
2006-08-31 10:40:00,89.507,89.509,89.472,89.472,210399999.0
2006-08-31 10:41:00,89.489,89.497,89.469,89.473,175000000.0
2006-08-31 10:42:00,89.497,89.499,89.464,89.467,263500004.0
2006-08-31 10:43:00,89.49,89.5,89.47,89.47,231599997.0
2006-08-31 10:44:00,89.505,89.523,89.48,89.489,305699997.0
2006-08-31 10:45:00,89.49,89.518,89.481,89.495,215700000.0
2006-08-31 10:46:00,89.494,89.517,89.491,89.51,135300001.0
2006-08-31 10:47:00,89.494,89.512,89.473,89.489,136700001.0
2006-08-31 10:48:00,89.478,89.496,89.447,89.465,312100000.0
2006-08-31 10:49:00,89.47,89.505,89.459,89.487,140600000.0
2006-08-31 10:50:00,89.499,89.502,89.469,89.469,195400000.0
2006-08-31 10:51:00,89.511,89.521,89.488,89.491,193699999.0
2006-08-31 10:52:00,89.48,89.515,89.465,89.476,206299998.0
2006-08-31 10:53:00,89.47,89.473,89.433,89.433,138800000.0
2006-08-31 10:54:00,89.448,89.46,89.434,89.46,192499998.0
2006-08-31 10:55:00,89.444,89.457,89.424,89.452,298599997.0
2006-08-31 10:56:00,89.456,89.468,89.432,89.454,171500002.0
2006-08-31 10:57:00,89.43,89.46,89.427,89.442,276600001.0
2006-08-31 10:58:00,89.442,89.471,89.427,89.438,267599997.0
2006-08-31 10:59:00,89.434,89.476,89.427,89.476,219699999.0
2006-08-31 11:00:00,89.478,89.478,89.409,89.409,152000000.0
2006-08-31 11:01:00,89.428,89.467,89.412,89.443,234799994.0
2006-08-31 11:02:00,89.462,89.486,89.449,89.474,165900002.0
2006-08-31 11:03:00,89.471,89.485,89.452,89.464,235700001.0
2006-08-31 11:04:00,89.459,89.484,89.445,89.451,120500001.0
2006-08-31 11:05:00,89.439,89.454,89.437,89.45,211999996.0
2006-08-31 11:06:00,89.415,89.439,89.412,89.419,165499999.0
2006-08-31 11:07:00,89.42,89.42,89.379,89.396,271800002.0
2006-08-31 11:08:00,89.425,89.447,89.409,89.444,158500000.0
2006-08-31 11:09:00,89.451,89.451,89.421,89.428,159400001.0
2006-08-31 11:10:00,89.418,89.468,89.418,89.465,159900000.0
2006-08-31 11:11:00,89.44,89.464,89.425,89.429,264500000.0
2006-08-31 11:12:00,89.435,89.464,89.435,89.463,180500000.0
2006-08-31 11:13:00,89.456,89.467,89.426,89.457,217299999.0
2006-08-31 11:14:00,89.457,89.479,89.442,89.465,179100000.0
2006-08-31 11:15:00,89.458,89.458,89.424,89.426,127399998.0
2006-08-31 11:16:00,89.423,89.445,89.423,89.445,101199998.0
2006-08-31 11:17:00,89.436,89.436,89.412,89.423,220500000.0
2006-08-31 11:18:00,89.399,89.435,89.399,89.427,205899996.0
2006-08-31 11:19:00,89.419,89.442,89.411,89.431,278900001.0
2006-08-31 11:20:00,89.42,89.445,89.407,89.442,225100001.0
2006-08-31 11:21:00,89.445,89.448,89.41,89.419,182999999.0
2006-08-31 11:22:00,89.442,89.451,89.419,89.419,207999997.0
2006-08-31 11:23:00,89.428,89.449,89.412,89.427,204899999.0
2006-08-31 11:24:00,89.428,89.46,89.421,89.437,285499996.0
2006-08-31 11:25:00,89.444,89.444,89.413,89.418,257000003.0
2006-08-31 11:26:00,89.416,89.416,89.387,89.394,150400003.0
2006-08-31 11:27:00,89.415,89.418,89.395,89.401,161799999.0
2006-08-31 11:28:00,89.408,89.423,89.395,89.415,265000003.0
2006-08-31 11:29:00,89.405,89.436,89.401,89.416,240300000.0
2006-08-31 11:30:00,89.418,89.429,89.398,89.41,167200001.0
2006-08-31 11:31:00,89.414,89.427,89.402,89.413,245099999.0
2006-08-31 11:32:00,89.398,89.43,89.386,89.397,217900002.0
2006-08-31 11:33:00,89.401,89.425,89.386,89.411,177399998.0
2006-08-31 11:34:00,89.396,89.415,89.375,89.394,225000002.0
2006-08-31 11:35:00,89.389,89.402,89.377,89.399,290399998.0
2006-08-31 11:36:00,89.385,89.409,89.372,89.396,167100000.0
2006-08-31 11:37:00,89.405,89.419,89.389,89.405,230000001.0
2006-08-31 11:38:00,89.398,89.4,89.359,89.375,242700003.0
2006-08-31 11:39:00,89.376,89.397,89.371,89.389,230500004.0
2006-08-31 11:40:00,89.39,89.41,89.362,89.371,129199999.0
2006-08-31 11:41:00,89.366,89.39,89.35,89.366,197600001.0
2006-08-31 11:42:00,89.377,89.382,89.353,89.356,197900000.0
2006-08-31 11:43:00,89.365,89.386,89.34,89.366,173800000.0
2006-08-31 11:44:00,89.352,89.39,89.343,89.387,240600004.0
2006-08-31 11:45:00,89.365,89.393,89.353,89.393,223400001.0
2006-08-31 11:46:00,89.397,89.403,89.37,89.374,190199999.0
2006-08-31 11:47:00,89.374,89.396,89.364,89.382,272800003.0
2006-08-31 11:48:00,89.378,89.395,89.353,89.381,236799997.0
2006-08-31 11:49:00,89.374,89.401,89.371,89.396,193399998.0
2006-08-31 11:50:00,89.395,89.396,89.375,89.376,249799999.0
2006-08-31 11:51:00,89.401,89.406,89.384,89.395,462999999.0
2006-08-31 11:52:00,89.396,89.423,89.372,89.373,202900000.0
2006-08-31 11:53:00,89.383,89.412,89.377,89.409,204099999.0
2006-08-31 11:54:00,89.407,89.429,89.38,89.429,125400001.0
2006-08-31 11:55:00,89.409,89.441,89.398,89.415,220999998.0
2006-08-31 11:56:00,89.399,89.421,89.399,89.412,116200001.0
2006-08-31 11:57:00,89.406,89.422,89.384,89.413,221300000.0
2006-08-31 11:58:00,89.426,89.445,89.41,89.425,150100001.0
2006-08-31 11:59:00,89.431,89.442,89.406,89.41,266399999.0
2006-08-31 12:00:00,89.398,89.434,89.398,89.414,205900002.0
2006-08-31 12:01:00,89.387,89.408,89.387,89.408,94999999.0
2006-08-31 12:02:00,89.408,89.429,89.391,89.414,206799998.0
2006-08-31 12:03:00,89.441,89.442,89.399,89.414,196000000.0
2006-08-31 12:04:00,89.417,89.424,89.386,89.386,194399999.0
2006-08-31 12:05:00,89.382,89.438,89.382,89.423,157000004.0
2006-08-31 12:06:00,89.412,89.415,89.387,89.415,176699998.0
2006-08-31 12:07:00,89.406,89.439,89.341,89.416,359400001.0
2006-08-31 12:08:00,89.418,89.433,89.405,89.416,131499998.0
2006-08-31 12:09:00,89.415,89.442,89.41,89.423,154299999.0
2006-08-31 12:10:00,89.415,89.447,89.406,89.412,168599999.0
2006-08-31 12:11:00,89.399,89.428,89.387,89.406,169300000.0
2006-08-31 12:12:00,89.421,89.444,89.421,89.444,199700000.0
2006-08-31 12:13:00,89.406,89.452,89.406,89.44,157299998.0
2006-08-31 12:14:00,89.433,89.463,89.429,89.45,183699999.0
2006-08-31 12:15:00,89.433,89.469,89.426,89.455,129600000.0
2006-08-31 12:16:00,89.427,89.484,89.427,89.475,192500000.0
2006-08-31 12:17:00,89.459,89.488,89.45,89.473,215300000.0
2006-08-31 12:18:00,89.46,89.46,89.432,89.437,225100001.0
2006-08-31 12:19:00,89.416,89.462,89.416,89.453,187499999.0
2006-08-31 12:20:00,89.459,89.472,89.433,89.457,260799999.0
2006-08-31 12:21:00,89.448,89.47,89.419,89.435,174200000.0
2006-08-31 12:22:00,89.437,89.44,89.408,89.419,321599997.0
2006-08-31 12:23:00,89.445,89.461,89.424,89.447,162699998.0
2006-08-31 12:24:00,89.435,89.463,89.416,89.424,313800001.0
2006-08-31 12:25:00,89.436,89.439,89.415,89.416,246000000.0
2006-08-31 12:26:00,89.414,89.435,89.406,89.429,202999999.0
2006-08-31 12:27:00,89.443,89.451,89.4,89.419,254600001.0
2006-08-31 12:28:00,89.443,89.459,89.413,89.413,161300001.0
2006-08-31 12:29:00,89.432,89.433,89.398,89.414,281200000.0
2006-08-31 12:30:00,89.387,89.422,89.371,89.397,188200000.0
2006-08-31 12:31:00,89.422,89.422,89.382,89.385,163099998.0
2006-08-31 12:32:00,89.392,89.434,89.392,89.427,196400000.0
2006-08-31 12:33:00,89.417,89.428,89.396,89.402,252900002.0
2006-08-31 12:34:00,89.437,89.437,89.399,89.4,253900002.0
2006-08-31 12:35:00,89.406,89.428,89.39,89.401,150300001.0
2006-08-31 12:36:00,89.436,89.445,89.405,89.445,298099999.0
2006-08-31 12:37:00,89.433,89.449,89.402,89.421,176700002.0
2006-08-31 12:38:00,89.441,89.441,89.408,89.417,103300000.0
2006-08-31 12:39:00,89.428,89.46,89.421,89.46,193900002.0
2006-08-31 12:40:00,89.41,89.447,89.403,89.432,249499999.0
2006-08-31 12:41:00,89.434,89.446,89.414,89.414,217100002.0
2006-08-31 12:42:00,89.414,89.434,89.402,89.412,182500003.0
2006-08-31 12:43:00,89.398,89.425,89.386,89.403,333300001.0
2006-08-31 12:44:00,89.381,89.419,89.381,89.416,227999999.0
2006-08-31 12:45:00,89.422,89.443,89.396,89.41,197800000.0
2006-08-31 12:46:00,89.386,89.421,89.386,89.41,178199999.0
2006-08-31 12:47:00,89.401,89.431,89.368,89.428,143200001.0
2006-08-31 12:48:00,89.437,89.442,89.419,89.42,179999998.0
2006-08-31 12:49:00,89.429,89.446,89.413,89.427,332799998.0
2006-08-31 12:50:00,89.429,89.449,89.421,89.436,199799999.0
2006-08-31 12:51:00,89.42,89.45,89.4,89.431,197999998.0
2006-08-31 12:52:00,89.426,89.443,89.414,89.44,237299998.0
2006-08-31 12:53:00,89.417,89.452,89.41,89.434,172799999.0
2006-08-31 12:54:00,89.435,89.457,89.418,89.426,272499997.0
2006-08-31 12:55:00,89.43,89.448,89.408,89.438,187399997.0
2006-08-31 12:56:00,89.441,89.451,89.425,89.428,199200000.0
2006-08-31 12:57:00,89.442,89.458,89.379,89.423,146600000.0
2006-08-31 12:58:00,89.438,89.438,89.417,89.423,191599999.0
2006-08-31 12:59:00,89.435,89.453,89.417,89.444,228700001.0
2006-08-31 13:00:00,89.42,89.438,89.416,89.435,128100000.0
2006-08-31 13:01:00,89.418,89.437,89.4,89.415,191500000.0
2006-08-31 13:02:00,89.409,89.442,89.398,89.431,145999999.0
2006-08-31 13:03:00,89.408,89.438,89.381,89.407,304800000.0
2006-08-31 13:04:00,89.399,89.418,89.389,89.41,296899999.0
2006-08-31 13:05:00,89.398,89.425,89.398,89.415,198200000.0
2006-08-31 13:06:00,89.419,89.436,89.402,89.433,306599999.0
2006-08-31 13:07:00,89.419,89.453,89.402,89.452,261200000.0
2006-08-31 13:08:00,89.422,89.429,89.388,89.414,198900000.0
2006-08-31 13:09:00,89.411,89.451,89.411,89.439,252500004.0
2006-08-31 13:10:00,89.444,89.452,89.412,89.438,199599997.0
2006-08-31 13:11:00,89.448,89.477,89.443,89.469,179900002.0
2006-08-31 13:12:00,89.454,89.467,89.433,89.455,194300002.0
2006-08-31 13:13:00,89.462,89.48,89.444,89.46,201799996.0
2006-08-31 13:14:00,89.46,89.472,89.45,89.455,136100001.0
2006-08-31 13:15:00,89.436,89.458,89.412,89.451,246500002.0
2006-08-31 13:16:00,89.424,89.45,89.419,89.45,190100000.0
2006-08-31 13:17:00,89.449,89.456,89.425,89.44,244100004.0
2006-08-31 13:18:00,89.428,89.454,89.425,89.45,173299998.0
2006-08-31 13:19:00,89.423,89.456,89.417,89.436,205700000.0
2006-08-31 13:20:00,89.447,89.454,89.431,89.453,171199999.0
2006-08-31 13:21:00,89.452,89.46,89.408,89.417,222100000.0
2006-08-31 13:22:00,89.44,89.456,89.422,89.436,137900001.0
2006-08-31 13:23:00,89.435,89.448,89.409,89.414,115099998.0
2006-08-31 13:24:00,89.414,89.435,89.402,89.419,292500000.0
2006-08-31 13:25:00,89.424,89.459,89.411,89.417,179999999.0
2006-08-31 13:26:00,89.432,89.438,89.414,89.425,189100002.0
2006-08-31 13:27:00,89.422,89.448,89.412,89.438,265199995.0
2006-08-31 13:28:00,89.422,89.449,89.416,89.44,235099999.0
2006-08-31 13:29:00,89.421,89.435,89.404,89.422,154500001.0
2006-08-31 13:30:00,89.418,89.448,89.418,89.443,177699997.0
2006-08-31 13:31:00,89.427,89.445,89.415,89.441,330500001.0
2006-08-31 13:32:00,89.451,89.451,89.422,89.447,146200000.0
2006-08-31 13:33:00,89.39,89.442,89.39,89.442,212300000.0
2006-08-31 13:34:00,89.417,89.456,89.417,89.439,224199997.0
2006-08-31 13:35:00,89.435,89.443,89.411,89.43,130600000.0
2006-08-31 13:36:00,89.438,89.462,89.425,89.443,142600000.0
2006-08-31 13:37:00,89.443,89.457,89.412,89.428,271699997.0
2006-08-31 13:38:00,89.424,89.449,89.418,89.449,100900001.0
2006-08-31 13:39:00,89.439,89.454,89.413,89.442,165200001.0
2006-08-31 13:40:00,89.421,89.463,89.417,89.463,306400001.0
2006-08-31 13:41:00,89.464,89.491,89.458,89.489,140500001.0
2006-08-31 13:42:00,89.5,89.506,89.462,89.469,255199998.0
2006-08-31 13:43:00,89.495,89.519,89.474,89.488,127700002.0
2006-08-31 13:44:00,89.516,89.523,89.484,89.499,271500001.0
2006-08-31 13:45:00,89.484,89.512,89.445,89.494,197000000.0
2006-08-31 13:46:00,89.489,89.511,89.474,89.494,199499998.0
2006-08-31 13:47:00,89.483,89.498,89.461,89.464,247399999.0
2006-08-31 13:48:00,89.483,89.494,89.457,89.466,130500001.0
2006-08-31 13:49:00,89.475,89.497,89.453,89.486,287300003.0
2006-08-31 13:50:00,89.485,89.495,89.46,89.467,193000003.0
2006-08-31 13:51:00,89.471,89.487,89.462,89.473,162199999.0
2006-08-31 13:52:00,89.443,89.493,89.437,89.457,292600005.0
2006-08-31 13:53:00,89.463,89.476,89.439,89.466,167399999.0
2006-08-31 13:54:00,89.444,89.48,89.444,89.469,138800002.0
2006-08-31 13:55:00,89.464,89.485,89.45,89.475,302299995.0
2006-08-31 13:56:00,89.475,89.489,89.447,89.479,222200001.0
2006-08-31 13:57:00,89.491,89.502,89.463,89.474,188499999.0
2006-08-31 13:58:00,89.472,89.487,89.455,89.475,178900000.0
2006-08-31 13:59:00,89.471,89.486,89.459,89.486,200599998.0
2006-08-31 14:00:00,89.491,89.515,89.479,89.489,164599999.0
2006-08-31 14:01:00,89.484,89.501,89.468,89.475,234899997.0
2006-08-31 14:02:00,89.471,89.486,89.44,89.44,186400002.0
2006-08-31 14:03:00,89.448,89.48,89.447,89.478,134900000.0
2006-08-31 14:04:00,89.462,89.521,89.444,89.5,174099998.0
2006-08-31 14:05:00,89.472,89.506,89.472,89.504,222300000.0
2006-08-31 14:06:00,89.493,89.513,89.474,89.476,269800002.0
2006-08-31 14:07:00,89.467,89.511,89.467,89.49,352399996.0
2006-08-31 14:08:00,89.489,89.489,89.466,89.468,202200002.0
2006-08-31 14:09:00,89.481,89.496,89.463,89.472,198200001.0
2006-08-31 14:10:00,89.487,89.508,89.471,89.488,297300000.0
2006-08-31 14:11:00,89.5,89.5,89.474,89.478,185700003.0
2006-08-31 14:12:00,89.498,89.512,89.488,89.499,126900000.0
2006-08-31 14:13:00,89.502,89.541,89.502,89.536,162900000.0
2006-08-31 14:14:00,89.518,89.542,89.51,89.523,179500000.0
2006-08-31 14:15:00,89.517,89.517,89.478,89.487,338299997.0
2006-08-31 14:16:00,89.486,89.514,89.485,89.505,272000001.0
2006-08-31 14:17:00,89.482,89.505,89.469,89.491,187100001.0
2006-08-31 14:18:00,89.474,89.499,89.47,89.488,135400001.0
2006-08-31 14:19:00,89.458,89.506,89.453,89.48,305899999.0
2006-08-31 14:20:00,89.458,89.458,89.417,89.417,157899998.0
2006-08-31 14:21:00,89.435,89.442,89.389,89.421,192500000.0
2006-08-31 14:22:00,89.411,89.43,89.39,89.408,188500001.0
2006-08-31 14:23:00,89.415,89.442,89.399,89.423,228200004.0
2006-08-31 14:24:00,89.418,89.432,89.4,89.408,220599997.0
2006-08-31 14:25:00,89.379,89.402,89.373,89.402,279899997.0
2006-08-31 14:26:00,89.425,89.446,89.383,89.41,196800000.0
2006-08-31 14:27:00,89.391,89.408,89.371,89.385,170099999.0
2006-08-31 14:28:00,89.382,89.424,89.369,89.404,168800002.0
2006-08-31 14:29:00,89.423,89.437,89.363,89.378,252200003.0
2006-08-31 14:30:00,89.375,89.438,89.349,89.438,185499998.0
2006-08-31 14:31:00,89.44,89.457,89.413,89.435,106200001.0
2006-08-31 14:32:00,89.452,89.465,89.424,89.431,173700005.0
2006-08-31 14:33:00,89.416,89.428,89.374,89.385,270500001.0
2006-08-31 14:34:00,89.39,89.421,89.39,89.409,167799998.0
2006-08-31 14:35:00,89.397,89.443,89.397,89.436,153299998.0
2006-08-31 14:36:00,89.392,89.411,89.376,89.388,193799998.0
2006-08-31 14:37:00,89.376,89.403,89.357,89.386,245400001.0
2006-08-31 14:38:00,89.412,89.424,89.38,89.39,208000001.0
2006-08-31 14:39:00,89.372,89.407,89.372,89.405,109700000.0
2006-08-31 14:40:00,89.397,89.416,89.393,89.404,128700000.0
2006-08-31 14:41:00,89.381,89.429,89.365,89.429,144400002.0
2006-08-31 14:42:00,89.39,89.424,89.383,89.398,198899998.0
2006-08-31 14:43:00,89.385,89.401,89.374,89.4,178099996.0
2006-08-31 14:44:00,89.403,89.436,89.403,89.436,208799999.0
2006-08-31 14:45:00,89.42,89.437,89.411,89.429,200500000.0
2006-08-31 14:46:00,89.433,89.449,89.413,89.43,131900002.0
2006-08-31 14:47:00,89.446,89.466,89.436,89.448,248500000.0
2006-08-31 14:48:00,89.444,89.453,89.408,89.416,269299998.0
2006-08-31 14:49:00,89.421,89.439,89.409,89.416,164400001.0
2006-08-31 14:50:00,89.425,89.442,89.408,89.43,262299999.0
2006-08-31 14:51:00,89.423,89.442,89.409,89.428,234099998.0
2006-08-31 14:52:00,89.444,89.461,89.437,89.438,154599999.0
2006-08-31 14:53:00,89.423,89.447,89.415,89.443,321399995.0
2006-08-31 14:54:00,89.452,89.455,89.371,89.371,132900002.0
2006-08-31 14:55:00,89.374,89.44,89.374,89.44,175099999.0
2006-08-31 14:56:00,89.449,89.461,89.429,89.44,195299999.0
2006-08-31 14:57:00,89.462,89.464,89.436,89.436,171099997.0
2006-08-31 14:58:00,89.432,89.449,89.41,89.432,154099999.0
2006-08-31 14:59:00,89.397,89.443,89.397,89.443,229800004.0
2006-08-31 15:00:00,89.417,89.45,89.417,89.45,99900000.0
2006-08-31 15:01:00,89.423,89.445,89.414,89.438,296400000.0
2006-08-31 15:02:00,89.438,89.457,89.422,89.429,186500002.0
2006-08-31 15:03:00,89.422,89.444,89.398,89.414,201199998.0
2006-08-31 15:04:00,89.416,89.416,89.39,89.39,154699999.0
2006-08-31 15:05:00,89.394,89.423,89.382,89.388,382700000.0
2006-08-31 15:06:00,89.415,89.416,89.359,89.392,179700000.0
2006-08-31 15:07:00,89.383,89.412,89.32,89.412,172800000.0
2006-08-31 15:08:00,89.411,89.426,89.381,89.405,261699998.0
2006-08-31 15:09:00,89.43,89.442,89.403,89.406,239500002.0
2006-08-31 15:10:00,89.437,89.464,89.436,89.461,196600001.0
2006-08-31 15:11:00,89.453,89.453,89.416,89.426,57900000.0
2006-08-31 15:12:00,89.413,89.439,89.412,89.435,286799998.0
2006-08-31 15:13:00,89.44,89.447,89.419,89.419,180800003.0
2006-08-31 15:14:00,89.43,89.454,89.423,89.443,198500003.0
2006-08-31 15:15:00,89.426,89.453,89.409,89.426,148599999.0
2006-08-31 15:16:00,89.404,89.44,89.399,89.422,193500002.0
2006-08-31 15:17:00,89.407,89.453,89.407,89.439,173600000.0
2006-08-31 15:18:00,89.428,89.44,89.4,89.425,241400001.0
2006-08-31 15:19:00,89.392,89.444,89.385,89.444,147999999.0
2006-08-31 15:20:00,89.437,89.45,89.418,89.424,68300000.0
2006-08-31 15:21:00,89.415,89.43,89.398,89.398,159700001.0
2006-08-31 15:22:00,89.374,89.408,89.372,89.396,275000001.0
2006-08-31 15:23:00,89.385,89.407,89.363,89.38,123599998.0
2006-08-31 15:24:00,89.38,89.409,89.378,89.394,202099999.0
2006-08-31 15:25:00,89.37,89.401,89.362,89.392,326500001.0
2006-08-31 15:26:00,89.374,89.396,89.371,89.379,302000000.0
2006-08-31 15:27:00,89.359,89.38,89.338,89.38,260000000.0
2006-08-31 15:28:00,89.383,89.398,89.373,89.378,201699995.0
2006-08-31 15:29:00,89.396,89.396,89.366,89.386,277099995.0
2006-08-31 15:30:00,89.365,89.407,89.365,89.407,139099998.0
2006-08-31 15:31:00,89.394,89.413,89.392,89.408,204100004.0
2006-08-31 15:32:00,89.396,89.396,89.373,89.395,205699999.0
2006-08-31 15:33:00,89.399,89.402,89.374,89.374,172999997.0
2006-08-31 15:34:00,89.387,89.417,89.384,89.417,290800001.0
2006-08-31 15:35:00,89.392,89.437,89.392,89.404,307400001.0
2006-08-31 15:36:00,89.441,89.444,89.402,89.407,119900001.0
2006-08-31 15:37:00,89.422,89.436,89.399,89.416,120599999.0
2006-08-31 15:38:00,89.426,89.439,89.409,89.418,173500001.0
2006-08-31 15:39:00,89.426,89.429,89.409,89.415,162299999.0
2006-08-31 15:40:00,89.428,89.43,89.372,89.4,249199997.0
2006-08-31 15:41:00,89.406,89.428,89.384,89.418,306199999.0
2006-08-31 15:42:00,89.412,89.427,89.393,89.427,147100001.0
2006-08-31 15:43:00,89.405,89.43,89.395,89.407,203200001.0
2006-08-31 15:44:00,89.406,89.444,89.401,89.423,152700001.0
2006-08-31 15:45:00,89.416,89.438,89.389,89.408,352899997.0
2006-08-31 15:46:00,89.407,89.42,89.39,89.402,163300002.0
2006-08-31 15:47:00,89.43,89.433,89.39,89.4,232800001.0
2006-08-31 15:48:00,89.437,89.447,89.417,89.447,170199999.0
2006-08-31 15:49:00,89.437,89.451,89.415,89.415,181599998.0
2006-08-31 15:50:00,89.413,89.413,89.385,89.389,153300000.0
2006-08-31 15:51:00,89.402,89.417,89.377,89.387,222899995.0
2006-08-31 15:52:00,89.376,89.403,89.368,89.402,171299999.0
2006-08-31 15:53:00,89.385,89.385,89.355,89.355,201800001.0
2006-08-31 15:54:00,89.358,89.391,89.339,89.372,159799997.0
2006-08-31 15:55:00,89.385,89.42,89.385,89.41,275399996.0
2006-08-31 15:56:00,89.405,89.424,89.387,89.417,154200000.0
2006-08-31 15:57:00,89.407,89.426,89.399,89.415,142299999.0
2006-08-31 15:58:00,89.399,89.425,89.394,89.41,212700003.0
2006-08-31 15:59:00,89.389,89.389,89.357,89.364,114599998.0
2006-08-31 16:00:00,89.353,89.422,89.353,89.418,236100002.0
2006-08-31 16:01:00,89.423,89.439,89.402,89.41,105400000.0
2006-08-31 16:02:00,89.413,89.413,89.384,89.397,125899999.0
2006-08-31 16:03:00,89.387,89.398,89.348,89.375,73499999.0
2006-08-31 16:04:00,89.382,89.397,89.35,89.367,170300002.0
2006-08-31 16:05:00,89.367,89.393,89.358,89.375,164600000.0
2006-08-31 16:06:00,89.364,89.387,89.358,89.377,153499997.0
2006-08-31 16:07:00,89.37,89.371,89.35,89.352,204300000.0
2006-08-31 16:08:00,89.367,89.367,89.335,89.339,277300005.0
2006-08-31 16:09:00,89.368,89.397,89.359,89.369,226099998.0
2006-08-31 16:10:00,89.371,89.417,89.367,89.414,177100000.0
2006-08-31 16:11:00,89.395,89.422,89.379,89.421,145099999.0
2006-08-31 16:12:00,89.404,89.411,89.383,89.389,215700003.0
2006-08-31 16:13:00,89.398,89.399,89.368,89.372,278899998.0
2006-08-31 16:14:00,89.364,89.372,89.337,89.346,195400004.0
2006-08-31 16:15:00,89.358,89.383,89.357,89.374,272499998.0
2006-08-31 16:16:00,89.375,89.414,89.375,89.398,216499999.0
2006-08-31 16:17:00,89.381,89.409,89.366,89.409,241300001.0
2006-08-31 16:18:00,89.371,89.392,89.344,89.369,176600000.0
2006-08-31 16:19:00,89.381,89.391,89.358,89.391,180700000.0
2006-08-31 16:20:00,89.381,89.419,89.376,89.419,168299999.0
2006-08-31 16:21:00,89.421,89.425,89.399,89.399,222400001.0
2006-08-31 16:22:00,89.384,89.44,89.376,89.44,191600000.0
2006-08-31 16:23:00,89.472,89.472,89.431,89.431,185100000.0
2006-08-31 16:24:00,89.43,89.46,89.429,89.446,218099997.0
2006-08-31 16:25:00,89.44,89.459,89.423,89.433,213200000.0
2006-08-31 16:26:00,89.461,89.472,89.442,89.451,125400001.0
2006-08-31 16:27:00,89.439,89.454,89.411,89.411,333200003.0
2006-08-31 16:28:00,89.42,89.438,89.405,89.405,281999999.0
2006-08-31 16:29:00,89.416,89.426,89.4,89.404,153400000.0
2006-08-31 16:30:00,89.412,89.419,89.363,89.401,281499997.0
2006-08-31 16:31:00,89.416,89.416,89.39,89.395,163000001.0
2006-08-31 16:32:00,89.425,89.45,89.41,89.429,219099998.0
2006-08-31 16:33:00,89.433,89.462,89.432,89.443,257600003.0
2006-08-31 16:34:00,89.415,89.452,89.415,89.452,70400000.0
2006-08-31 16:35:00,89.447,89.447,89.415,89.418,184899996.0
2006-08-31 16:36:00,89.413,89.437,89.401,89.415,183299999.0
2006-08-31 16:37:00,89.405,89.438,89.396,89.438,157100000.0
2006-08-31 16:38:00,89.453,89.461,89.43,89.445,166600000.0
2006-08-31 16:39:00,89.456,89.473,89.441,89.441,221199999.0
2006-08-31 16:40:00,89.464,89.469,89.441,89.447,227299999.0
2006-08-31 16:41:00,89.438,89.469,89.43,89.469,148999999.0
2006-08-31 16:42:00,89.45,89.468,89.425,89.458,234400000.0
2006-08-31 16:43:00,89.451,89.453,89.426,89.429,201199998.0
2006-08-31 16:44:00,89.435,89.435,89.406,89.408,146199999.0
2006-08-31 16:45:00,89.425,89.43,89.401,89.403,143000001.0
2006-08-31 16:46:00,89.411,89.418,89.395,89.412,198299997.0
2006-08-31 16:47:00,89.417,89.425,89.386,89.395,222700000.0
2006-08-31 16:48:00,89.387,89.391,89.363,89.365,172100002.0
2006-08-31 16:49:00,89.386,89.394,89.365,89.39,262000000.0
2006-08-31 16:50:00,89.395,89.419,89.38,89.391,227600000.0
2006-08-31 16:51:00,89.41,89.421,89.394,89.403,104200001.0
2006-08-31 16:52:00,89.421,89.427,89.391,89.406,179199998.0
2006-08-31 16:53:00,89.417,89.417,89.382,89.382,167399999.0
2006-08-31 16:54:00,89.385,89.404,89.365,89.38,151299999.0
2006-08-31 16:55:00,89.398,89.411,89.354,89.354,126300000.0
2006-08-31 16:56:00,89.392,89.413,89.379,89.403,54400000.0
2006-08-31 16:57:00,89.379,89.403,89.369,89.391,281000001.0
2006-08-31 16:58:00,89.368,89.408,89.368,89.406,192899999.0
2006-08-31 16:59:00,89.424,89.527,89.414,89.501,162000001.0
2006-08-31 17:00:00,89.525,89.556,89.521,89.533,210500000.0
2006-08-31 17:01:00,89.495,89.52,89.471,89.486,155900001.0
2006-08-31 17:02:00,89.48,89.521,89.48,89.515,168599999.0
2006-08-31 17:03:00,89.523,89.525,89.488,89.49,315499999.0
2006-08-31 17:04:00,89.499,89.504,89.467,89.467,159000001.0
2006-08-31 17:05:00,89.465,89.509,89.444,89.498,242699997.0
2006-08-31 17:06:00,89.515,89.535,89.508,89.51,154499997.0
2006-08-31 17:07:00,89.518,89.53,89.5,89.52,189400002.0
2006-08-31 17:08:00,89.473,89.502,89.47,89.49,237299997.0
2006-08-31 17:09:00,89.474,89.476,89.436,89.436,200900002.0
2006-08-31 17:10:00,89.464,89.476,89.444,89.458,131600000.0
2006-08-31 17:11:00,89.47,89.509,89.469,89.501,199300003.0
2006-08-31 17:12:00,89.507,89.51,89.49,89.494,297699999.0
2006-08-31 17:13:00,89.508,89.513,89.484,89.5,221200000.0
2006-08-31 17:14:00,89.495,89.515,89.489,89.505,174799995.0
2006-08-31 17:15:00,89.494,89.51,89.479,89.491,248400002.0
2006-08-31 17:16:00,89.483,89.502,89.477,89.502,117500000.0
2006-08-31 17:17:00,89.483,89.511,89.469,89.469,142300000.0
2006-08-31 17:18:00,89.478,89.511,89.472,89.5,286200000.0
2006-08-31 17:19:00,89.484,89.51,89.482,89.5,135200002.0
2006-08-31 17:20:00,89.492,89.512,89.477,89.504,159699998.0
2006-08-31 17:21:00,89.51,89.51,89.467,89.48,260899993.0
2006-08-31 17:22:00,89.505,89.525,89.493,89.511,178099999.0
2006-08-31 17:23:00,89.526,89.545,89.508,89.529,168499998.0
2006-08-31 17:24:00,89.523,89.547,89.516,89.532,129100000.0
2006-08-31 17:25:00,89.52,89.52,89.495,89.506,185899999.0
2006-08-31 17:26:00,89.503,89.51,89.491,89.492,256600003.0
2006-08-31 17:27:00,89.481,89.499,89.466,89.48,125100001.0
2006-08-31 17:28:00,89.491,89.491,89.457,89.488,247300003.0
2006-08-31 17:29:00,89.459,89.493,89.458,89.493,192800000.0
2006-08-31 17:30:00,89.464,89.485,89.436,89.46,172399998.0
2006-08-31 17:31:00,89.465,89.47,89.416,89.423,127800000.0
2006-08-31 17:32:00,89.432,89.454,89.413,89.428,228200001.0
2006-08-31 17:33:00,89.421,89.459,89.42,89.45,195199997.0
2006-08-31 17:34:00,89.434,89.469,89.431,89.44,135500000.0
2006-08-31 17:35:00,89.443,89.475,89.442,89.463,186500001.0
2006-08-31 17:36:00,89.46,89.464,89.436,89.446,122599999.0
2006-08-31 17:37:00,89.455,89.456,89.433,89.444,152800001.0
2006-08-31 17:38:00,89.422,89.452,89.415,89.452,135599999.0
2006-08-31 17:39:00,89.454,89.465,89.427,89.427,155499999.0
2006-08-31 17:40:00,89.444,89.446,89.424,89.445,112599997.0
2006-08-31 17:41:00,89.445,89.445,89.4,89.401,278800000.0
2006-08-31 17:42:00,89.427,89.451,89.427,89.436,127099998.0
2006-08-31 17:43:00,89.448,89.474,89.438,89.46,174299998.0
2006-08-31 17:44:00,89.453,89.473,89.444,89.471,311799996.0
2006-08-31 17:45:00,89.425,89.464,89.425,89.462,203000001.0
2006-08-31 17:46:00,89.464,89.475,89.447,89.447,141899999.0
2006-08-31 17:47:00,89.438,89.465,89.419,89.452,170699999.0
2006-08-31 17:48:00,89.451,89.454,89.423,89.425,164100000.0
2006-08-31 17:49:00,89.448,89.468,89.427,89.448,220299999.0
2006-08-31 17:50:00,89.442,89.487,89.442,89.485,155199997.0
2006-08-31 17:51:00,89.466,89.488,89.457,89.462,372800003.0
2006-08-31 17:52:00,89.481,89.492,89.455,89.474,167400000.0
2006-08-31 17:53:00,89.495,89.495,89.462,89.47,243599999.0
2006-08-31 17:54:00,89.473,89.485,89.447,89.474,163899997.0
2006-08-31 17:55:00,89.463,89.496,89.463,89.489,191499996.0
2006-08-31 17:56:00,89.488,89.5,89.469,89.488,287999999.0
2006-08-31 17:57:00,89.448,89.479,89.442,89.444,145800000.0
2006-08-31 17:58:00,89.475,89.486,89.459,89.459,282799997.0
2006-08-31 17:59:00,89.458,89.495,89.457,89.494,238999998.0
2006-08-31 18:00:00,89.482,89.515,89.455,89.495,291199999.0
2006-08-31 18:01:00,89.505,89.529,89.476,89.508,1180600010.0
2006-08-31 18:02:00,89.514,89.528,89.486,89.51,2040499990.0
2006-08-31 18:03:00,89.55,89.59,89.53,89.56,1619599996.0
2006-08-31 18:04:00,89.497,89.532,89.485,89.514,1619599996.0
2006-08-31 18:05:00,89.517,89.531,89.5,89.52,2050899994.0
2006-08-31 18:06:00,89.512,89.532,89.497,89.532,1709500002.0
2006-08-31 18:07:00,89.51,89.538,89.493,89.503,1972199998.0
2006-08-31 18:08:00,89.56,89.59,89.54,89.55,1531899996.0
2006-08-31 18:09:00,89.477,89.513,89.474,89.484,1531899996.0
2006-08-31 18:10:00,89.473,89.506,89.472,89.479,1668299994.0
2006-08-31 18:11:00,89.485,89.485,89.437,89.457,1041300000.0
2006-08-31 18:12:00,89.447,89.479,89.437,89.455,1230499995.0
2006-08-31 18:13:00,89.473,89.509,89.457,89.483,1625300003.0
2006-08-31 18:14:00,89.488,89.508,89.47,89.505,1608100000.0
2006-08-31 18:15:00,89.55,89.56,89.51,89.53,2062800009.0
2006-08-31 18:16:00,89.468,89.48,89.446,89.454,2062800009.0
2006-08-31 18:17:00,89.464,89.5,89.462,89.495,777299998.0
2006-08-31 18:18:00,89.485,89.527,89.461,89.486,966699998.0
2006-08-31 18:19:00,89.475,89.495,89.451,89.469,2089800001.0
2006-08-31 18:20:00,89.486,89.511,89.464,89.473,1473899993.0
2006-08-31 18:21:00,89.479,89.502,89.458,89.484,1719299991.0
2006-08-31 18:22:00,89.474,89.49,89.452,89.465,1926499987.0
2006-08-31 18:23:00,89.52,89.54,89.46,89.5,1605599998.0
2006-08-31 18:24:00,89.457,89.461,89.424,89.44,1605599998.0
2006-08-31 18:25:00,89.447,89.471,89.422,89.438,2111199998.0
2006-08-31 18:26:00,89.429,89.449,89.417,89.449,1478499998.0
2006-08-31 18:27:00,89.443,89.465,89.423,89.431,1394799992.0
2006-08-31 18:28:00,89.447,89.465,89.431,89.453,1210400001.0
2006-08-31 18:29:00,89.462,89.467,89.433,89.443,1314899995.0
2006-08-31 18:30:00,89.432,89.466,89.42,89.452,809099988.0
2006-08-31 18:31:00,89.453,89.473,89.429,89.443,1073200001.0
2006-08-31 18:32:00,89.454,89.487,89.451,89.469,1743799993.0
2006-08-31 18:33:00,89.476,89.509,89.466,89.469,1989399999.0
2006-08-31 18:34:00,89.488,89.497,89.464,89.476,1728300001.0
2006-08-31 18:35:00,89.49,89.501,89.445,89.467,1512500003.0
2006-08-31 18:36:00,89.478,89.478,89.438,89.447,1450899989.0
2006-08-31 18:37:00,89.453,89.467,89.439,89.463,1154199996.0
2006-08-31 18:38:00,89.469,89.469,89.413,89.432,705599996.0
2006-08-31 18:39:00,89.425,89.452,89.415,89.448,506199999.0
2006-08-31 18:40:00,89.451,89.475,89.415,89.47,849700002.0
2006-08-31 18:41:00,89.462,89.477,89.432,89.464,686400000.0
2006-08-31 18:42:00,89.449,89.483,89.448,89.466,574499999.0
2006-08-31 18:43:00,89.465,89.469,89.419,89.446,1369999991.0
2006-08-31 18:44:00,89.416,89.449,89.403,89.43,827099998.0
2006-08-31 18:45:00,89.439,89.445,89.415,89.415,1114899990.0
2006-08-31 18:46:00,89.428,89.445,89.401,89.408,888900006.0
2006-08-31 18:47:00,89.423,89.443,89.388,89.425,566499989.0
2006-08-31 18:48:00,89.417,89.434,89.394,89.412,596899999.0
2006-08-31 18:49:00,89.431,89.445,89.416,89.423,957500001.0
2006-08-31 18:50:00,89.442,89.454,89.393,89.405,967999999.0
2006-08-31 18:51:00,89.425,89.443,89.404,89.411,582499998.0
2006-08-31 18:52:00,89.412,89.43,89.385,89.406,956299995.0
2006-08-31 18:53:00,89.396,89.421,89.354,89.376,821399999.0
2006-08-31 18:54:00,89.388,89.401,89.358,89.4,965799992.0
2006-08-31 18:55:00,89.384,89.433,89.366,89.405,1044899988.0
2006-08-31 18:56:00,89.406,89.424,89.367,89.391,542399999.0
2006-08-31 18:57:00,89.408,89.43,89.391,89.401,352099999.0
2006-08-31 18:58:00,89.381,89.427,89.381,89.398,1319899999.0
2006-08-31 18:59:00,89.418,89.445,89.403,89.438,971500002.0
2006-08-31 19:00:00,89.433,89.467,89.433,89.467,702500004.0
2006-08-31 19:01:00,89.464,89.469,89.425,89.425,437499999.0
2006-08-31 19:02:00,89.43,89.454,89.423,89.445,216199998.0
2006-08-31 19:03:00,89.435,89.46,89.417,89.432,725400001.0
2006-08-31 19:04:00,89.427,89.465,89.411,89.434,656999999.0
2006-08-31 19:05:00,89.438,89.44,89.404,89.434,464099993.0
2006-08-31 19:06:00,89.431,89.458,89.411,89.43,536200000.0
2006-08-31 19:07:00,89.443,89.462,89.418,89.441,1174300003.0
2006-08-31 19:08:00,89.444,89.462,89.427,89.446,924300006.0
2006-08-31 19:09:00,89.42,89.453,89.414,89.426,644000002.0
2006-08-31 19:10:00,89.399,89.418,89.372,89.391,643900000.0
2006-08-31 19:11:00,89.369,89.427,89.369,89.425,121499999.0
2006-08-31 19:12:00,89.415,89.435,89.404,89.432,334400000.0
2006-08-31 19:13:00,89.421,89.424,89.385,89.4,455699997.0
2006-08-31 19:14:00,89.399,89.433,89.386,89.419,475299999.0
2006-08-31 19:15:00,89.406,89.432,89.395,89.428,596300006.0
2006-08-31 19:16:00,89.417,89.448,89.403,89.41,378099996.0
2006-08-31 19:17:00,89.431,89.459,89.42,89.433,872899997.0
2006-08-31 19:18:00,89.444,89.449,89.416,89.439,462400000.0
2006-08-31 19:19:00,89.443,89.458,89.413,89.431,675699995.0
2006-08-31 19:20:00,89.44,89.457,89.421,89.43,316000001.0
2006-08-31 19:21:00,89.453,89.462,89.432,89.432,223400002.0
2006-08-31 19:22:00,89.426,89.459,89.382,89.446,341199999.0
2006-08-31 19:23:00,89.449,89.449,89.39,89.414,1574600001.0
2006-08-31 19:24:00,89.427,89.43,89.392,89.403,509899999.0
2006-08-31 19:25:00,89.416,89.438,89.407,89.424,1067700001.0
2006-08-31 19:26:00,89.42,89.447,89.394,89.418,1310099998.0
2006-08-31 19:27:00,89.417,89.448,89.408,89.443,973799997.0
2006-08-31 19:28:00,89.412,89.456,89.399,89.439,504000000.0
2006-08-31 19:29:00,89.414,89.443,89.397,89.441,650999996.0
2006-08-31 19:30:00,89.419,89.448,89.388,89.42,838500002.0
2006-08-31 19:31:00,89.436,89.444,89.418,89.42,628800003.0
2006-08-31 19:32:00,89.427,89.454,89.403,89.426,691599999.0
2006-08-31 19:33:00,89.421,89.465,89.421,89.465,711500000.0
2006-08-31 19:34:00,89.446,89.478,89.434,89.459,832900003.0
2006-08-31 19:35:00,89.461,89.487,89.44,89.469,947899997.0
2006-08-31 19:36:00,89.463,89.5,89.439,89.453,517999987.0
2006-08-31 19:37:00,89.475,89.496,89.45,89.47,204100001.0
2006-08-31 19:38:00,89.492,89.511,89.462,89.474,1109499992.0
2006-08-31 19:39:00,89.48,89.498,89.448,89.467,828900003.0
2006-08-31 19:40:00,89.466,89.496,89.456,89.479,659399999.0
2006-08-31 19:41:00,89.477,89.477,89.448,89.451,924299993.0
2006-08-31 19:42:00,89.449,89.485,89.417,89.452,895399998.0
2006-08-31 19:43:00,89.45,89.478,89.431,89.452,362199999.0
2006-08-31 19:44:00,89.462,89.481,89.443,89.462,534799995.0
2006-08-31 19:45:00,89.438,89.473,89.436,89.46,606999996.0
2006-08-31 19:46:00,89.462,89.484,89.445,89.46,455899994.0
2006-08-31 19:47:00,89.48,89.501,89.462,89.462,231000000.0
2006-08-31 19:48:00,89.486,89.499,89.45,89.49,753100002.0
2006-08-31 19:49:00,89.49,89.496,89.443,89.462,409699997.0
2006-08-31 19:50:00,89.465,89.474,89.444,89.452,345400000.0
2006-08-31 19:51:00,89.468,89.49,89.458,89.46,264400001.0
2006-08-31 19:52:00,89.448,89.496,89.437,89.459,536099998.0
2006-08-31 19:53:00,89.477,89.5,89.47,89.473,637100003.0
2006-08-31 19:54:00,89.471,89.496,89.452,89.487,974200002.0
2006-08-31 19:55:00,89.489,89.494,89.468,89.469,293599999.0
2006-08-31 19:56:00,89.438,89.487,89.43,89.443,424399998.0
2006-08-31 19:57:00,89.444,89.463,89.422,89.427,464100001.0
2006-08-31 19:58:00,89.459,89.467,89.44,89.442,763200001.0
2006-08-31 19:59:00,89.451,89.466,89.425,89.446,787500000.0
2006-08-31 20:00:00,89.473,89.488,89.441,89.454,341099996.0
2006-08-31 20:01:00,89.437,89.496,89.437,89.475,653900002.0
2006-08-31 20:02:00,89.453,89.486,89.424,89.448,780899996.0
2006-08-31 20:03:00,89.458,89.475,89.432,89.438,327099998.0
2006-08-31 20:04:00,89.476,89.505,89.426,89.49,389799999.0
2006-08-31 20:05:00,89.477,89.484,89.437,89.458,670100004.0
2006-08-31 20:06:00,89.452,89.483,89.442,89.465,664799991.0
2006-08-31 20:07:00,89.452,89.478,89.433,89.467,606999999.0
2006-08-31 20:08:00,89.467,89.467,89.425,89.434,445599998.0
2006-08-31 20:09:00,89.461,89.468,89.437,89.445,639900000.0
2006-08-31 20:10:00,89.482,89.5,89.457,89.478,691000004.0
2006-08-31 20:11:00,89.492,89.492,89.457,89.466,750199998.0
2006-08-31 20:12:00,89.448,89.497,89.448,89.493,1601499989.0
2006-08-31 20:13:00,89.479,89.502,89.451,89.496,460900001.0
2006-08-31 20:14:00,89.5,89.505,89.456,89.487,561499996.0
2006-08-31 20:15:00,89.471,89.497,89.459,89.485,646700001.0
2006-08-31 20:16:00,89.5,89.515,89.456,89.456,671500000.0
2006-08-31 20:17:00,89.494,89.494,89.449,89.469,426999999.0
2006-08-31 20:18:00,89.481,89.503,89.467,89.488,162700002.0
2006-08-31 20:19:00,89.494,89.512,89.462,89.469,313599997.0
2006-08-31 20:20:00,89.49,89.498,89.455,89.47,684999999.0
2006-08-31 20:21:00,89.476,89.51,89.466,89.487,480600001.0
2006-08-31 20:22:00,89.488,89.509,89.474,89.495,795999998.0
2006-08-31 20:23:00,89.502,89.514,89.468,89.491,405400000.0
2006-08-31 20:24:00,89.505,89.511,89.479,89.486,391000000.0
2006-08-31 20:25:00,89.505,89.512,89.489,89.491,714600000.0
2006-08-31 20:26:00,89.502,89.51,89.471,89.488,426000000.0
2006-08-31 20:27:00,89.505,89.53,89.494,89.522,350700003.0
2006-08-31 20:28:00,89.501,89.552,89.5,89.531,1272099998.0
2006-08-31 20:29:00,89.525,89.56,89.51,89.54,1551399992.0
2006-08-31 20:30:00,89.52,89.541,89.505,89.521,1370199994.0
2006-08-31 20:31:00,89.523,89.542,89.49,89.511,1055100001.0
2006-08-31 20:32:00,89.518,89.541,89.493,89.527,974099999.0
2006-08-31 20:33:00,89.529,89.554,89.521,89.542,797300003.0
2006-08-31 20:34:00,89.547,89.554,89.519,89.519,460599998.0
2006-08-31 20:35:00,89.541,89.579,89.53,89.546,326399996.0
2006-08-31 20:36:00,89.549,89.56,89.526,89.547,565699997.0
2006-08-31 20:37:00,89.553,89.566,89.534,89.544,642100005.0
2006-08-31 20:38:00,89.561,89.561,89.518,89.527,1052799996.0
2006-08-31 20:39:00,89.53,89.568,89.53,89.555,553000003.0
2006-08-31 20:40:00,89.554,89.569,89.52,89.539,1412800003.0
2006-08-31 20:41:00,89.561,89.579,89.532,89.573,964599992.0
2006-08-31 20:42:00,89.546,89.579,89.534,89.575,942600001.0
2006-08-31 20:43:00,89.549,89.576,89.536,89.557,898500002.0
2006-08-31 20:44:00,89.558,89.562,89.52,89.526,958799998.0
2006-08-31 20:45:00,89.548,89.581,89.52,89.541,608899998.0
2006-08-31 20:46:00,89.542,89.564,89.524,89.543,596199998.0
2006-08-31 20:47:00,89.552,89.559,89.521,89.534,972599993.0
2006-08-31 20:48:00,89.55,89.568,89.523,89.546,794900007.0
2006-08-31 20:49:00,89.563,89.571,89.521,89.545,338000000.0
2006-08-31 20:50:00,89.559,89.563,89.516,89.53,1055200003.0
2006-08-31 20:51:00,89.517,89.54,89.513,89.54,397199999.0
2006-08-31 20:52:00,89.497,89.543,89.493,89.538,356800005.0
2006-08-31 20:53:00,89.53,89.554,89.523,89.554,1193700006.0
2006-08-31 20:54:00,89.545,89.566,89.518,89.536,517500002.0
2006-08-31 20:55:00,89.538,89.562,89.53,89.55,1371199993.0
2006-08-31 20:56:00,89.55,89.579,89.531,89.553,809599996.0
2006-08-31 20:57:00,89.539,89.557,89.519,89.54,873399999.0
2006-08-31 20:58:00,89.518,89.545,89.512,89.539,1513899995.0
2006-08-31 20:59:00,89.549,89.564,89.521,89.536,1033699996.0
2006-08-31 21:00:00,89.541,89.571,89.54,89.558,1250400002.0
2006-08-31 21:01:00,89.555,89.58,89.544,89.576,1100199999.0
2006-08-31 21:02:00,89.547,89.589,89.544,89.576,446799999.0
2006-08-31 21:03:00,89.574,89.575,89.548,89.551,358800001.0
2006-08-31 21:04:00,89.545,89.57,89.522,89.545,436399997.0
2006-08-31 21:05:00,89.52,89.572,89.513,89.55,776599996.0
2006-08-31 21:06:00,89.542,89.559,89.504,89.536,566699998.0
2006-08-31 21:07:00,89.543,89.554,89.516,89.54,603499996.0
2006-08-31 21:08:00,89.525,89.55,89.504,89.54,789400000.0
2006-08-31 21:09:00,89.533,89.575,89.53,89.541,503000000.0
2006-08-31 21:10:00,89.533,89.556,89.499,89.532,553599999.0
2006-08-31 21:11:00,89.558,89.569,89.524,89.53,567900005.0
2006-08-31 21:12:00,89.563,89.569,89.537,89.545,370500002.0
2006-08-31 21:13:00,89.54,89.566,89.531,89.549,377000001.0
2006-08-31 21:14:00,89.562,89.579,89.551,89.566,661899995.0
2006-08-31 21:15:00,89.553,89.594,89.537,89.552,978100000.0
2006-08-31 21:16:00,89.555,89.59,89.555,89.584,877999999.0
2006-08-31 21:17:00,89.59,89.603,89.558,89.564,875000000.0
2006-08-31 21:18:00,89.568,89.589,89.547,89.582,625400000.0
2006-08-31 21:19:00,89.569,89.596,89.537,89.546,839699998.0
2006-08-31 21:20:00,89.573,89.595,89.554,89.587,1366200004.0
2006-08-31 21:21:00,89.574,89.603,89.571,89.587,910000002.0
2006-08-31 21:22:00,89.592,89.597,89.562,89.564,790399996.0
2006-08-31 21:23:00,89.563,89.596,89.547,89.56,746099998.0
2006-08-31 21:24:00,89.56,89.599,89.549,89.559,916000003.0
2006-08-31 21:25:00,89.59,89.59,89.538,89.541,1262700002.0
2006-08-31 21:26:00,89.53,89.599,89.53,89.573,416899993.0
2006-08-31 21:27:00,89.58,89.597,89.536,89.547,596900003.0
2006-08-31 21:28:00,89.528,89.593,89.528,89.567,309400000.0
2006-08-31 21:29:00,89.553,89.592,89.54,89.556,656299999.0
2006-08-31 21:30:00,89.582,89.59,89.55,89.55,509599992.0
2006-08-31 21:31:00,89.571,89.593,89.551,89.573,268100000.0
2006-08-31 21:32:00,89.544,89.597,89.533,89.563,331200003.0
2006-08-31 21:33:00,89.553,89.603,89.537,89.547,499100000.0
2006-08-31 21:34:00,89.578,89.587,89.555,89.584,178100000.0
2006-08-31 21:35:00,89.588,89.605,89.548,89.564,444199997.0
2006-08-31 21:36:00,89.595,89.6,89.578,89.581,449099999.0
2006-08-31 21:37:00,89.588,89.595,89.548,89.562,495800003.0
2006-08-31 21:38:00,89.547,89.596,89.547,89.572,301300003.0
2006-08-31 21:39:00,89.563,89.603,89.552,89.571,504299995.0
2006-08-31 21:40:00,89.544,89.607,89.544,89.579,498499997.0
2006-08-31 21:41:00,89.565,89.596,89.546,89.554,238900001.0
2006-08-31 21:42:00,89.551,89.577,89.551,89.577,424799997.0
2006-08-31 21:43:00,89.56,89.575,89.524,89.539,365500007.0
2006-08-31 21:44:00,89.569,89.578,89.54,89.562,896300001.0
2006-08-31 21:45:00,89.578,89.597,89.558,89.566,442699999.0
2006-08-31 21:46:00,89.555,89.591,89.555,89.585,262600003.0
2006-08-31 21:47:00,89.583,89.622,89.583,89.6,404100003.0
2006-08-31 21:48:00,89.592,89.592,89.531,89.56,811699997.0
2006-08-31 21:49:00,89.583,89.592,89.544,89.544,284400000.0
2006-08-31 21:50:00,89.581,89.608,89.565,89.584,246899999.0
2006-08-31 21:51:00,89.595,89.613,89.58,89.59,412699999.0
2006-08-31 21:52:00,89.599,89.599,89.58,89.581,100900001.0
2006-08-31 21:53:00,89.593,89.609,89.568,89.588,631799992.0
2006-08-31 21:54:00,89.592,89.614,89.572,89.583,191300001.0
2006-08-31 21:55:00,89.577,89.604,89.572,89.592,320799999.0
2006-08-31 21:56:00,89.588,89.607,89.567,89.57,319600001.0
2006-08-31 21:57:00,89.585,89.6,89.572,89.591,213700001.0
2006-08-31 21:58:00,89.585,89.615,89.575,89.597,146100000.0
2006-08-31 21:59:00,89.602,89.607,89.584,89.598,420099999.0
2006-08-31 22:00:00,89.594,89.604,89.568,89.588,498100002.0
2006-08-31 22:01:00,89.598,89.602,89.559,89.579,679799998.0
2006-08-31 22:02:00,89.548,89.604,89.532,89.57,796500000.0
2006-08-31 22:03:00,89.562,89.562,89.522,89.528,463199995.0
2006-08-31 22:04:00,89.507,89.561,89.507,89.555,825800004.0
2006-08-31 22:05:00,89.562,89.572,89.55,89.554,175000001.0
2006-08-31 22:06:00,89.543,89.581,89.522,89.554,248899997.0
2006-08-31 22:07:00,89.56,89.564,89.521,89.547,368999999.0
2006-08-31 22:08:00,89.514,89.553,89.512,89.518,147700000.0
2006-08-31 22:09:00,89.518,89.555,89.515,89.534,188599999.0
2006-08-31 22:10:00,89.548,89.553,89.523,89.53,206000000.0
2006-08-31 22:11:00,89.538,89.566,89.529,89.544,391199998.0
2006-08-31 22:12:00,89.529,89.567,89.51,89.546,421699997.0
2006-08-31 22:13:00,89.528,89.568,89.509,89.54,451500001.0
2006-08-31 22:14:00,89.546,89.577,89.527,89.528,290199996.0
2006-08-31 22:15:00,89.527,89.55,89.515,89.524,254200000.0
2006-08-31 22:16:00,89.522,89.594,89.516,89.528,510600002.0
2006-08-31 22:17:00,89.516,89.563,89.516,89.548,238800001.0
2006-08-31 22:18:00,89.51,89.596,89.51,89.55,327400003.0
2006-08-31 22:19:00,89.538,89.567,89.521,89.547,355599998.0
2006-08-31 22:20:00,89.543,89.6,89.54,89.568,170200001.0
2006-08-31 22:21:00,89.543,89.577,89.533,89.547,231800000.0
2006-08-31 22:22:00,89.538,89.564,89.52,89.543,341399998.0
2006-08-31 22:23:00,89.559,89.585,89.542,89.569,462700001.0
2006-08-31 22:24:00,89.565,89.58,89.547,89.557,380699997.0
2006-08-31 22:25:00,89.563,89.582,89.542,89.555,159399997.0
2006-08-31 22:26:00,89.555,89.568,89.53,89.549,176699996.0
2006-08-31 22:27:00,89.575,89.597,89.526,89.548,670699998.0
2006-08-31 22:28:00,89.562,89.575,89.527,89.56,274000003.0
2006-08-31 22:29:00,89.568,89.581,89.543,89.552,203599998.0
2006-08-31 22:30:00,89.56,89.58,89.534,89.575,242199995.0
2006-08-31 22:31:00,89.564,89.573,89.523,89.532,672799996.0
2006-08-31 22:32:00,89.56,89.566,89.53,89.533,390500000.0
2006-08-31 22:33:00,89.555,89.561,89.513,89.53,711099991.0
2006-08-31 22:34:00,89.54,89.574,89.516,89.535,504999999.0
2006-08-31 22:35:00,89.559,89.567,89.537,89.548,218699999.0
2006-08-31 22:36:00,89.566,89.617,89.566,89.585,348000003.0
2006-08-31 22:37:00,89.597,89.597,89.545,89.548,189399996.0
2006-08-31 22:38:00,89.563,89.582,89.534,89.573,174900002.0
2006-08-31 22:39:00,89.576,89.596,89.547,89.549,377499999.0
2006-08-31 22:40:00,89.53,89.582,89.528,89.581,250899998.0
2006-08-31 22:41:00,89.565,89.594,89.555,89.578,200100000.0
2006-08-31 22:42:00,89.559,89.586,89.551,89.562,158800000.0
2006-08-31 22:43:00,89.581,89.591,89.531,89.574,245000001.0
2006-08-31 22:44:00,89.544,89.584,89.539,89.584,334600000.0
2006-08-31 22:45:00,89.591,89.625,89.551,89.569,625099992.0
2006-08-31 22:46:00,89.559,89.609,89.554,89.58,239699998.0
2006-08-31 22:47:00,89.601,89.606,89.549,89.57,347799996.0
2006-08-31 22:48:00,89.572,89.599,89.555,89.588,361800001.0
2006-08-31 22:49:00,89.599,89.614,89.562,89.578,262300000.0
2006-08-31 22:50:00,89.582,89.605,89.554,89.585,172800001.0
2006-08-31 22:51:00,89.599,89.621,89.553,89.572,250800001.0
2006-08-31 22:52:00,89.566,89.603,89.559,89.583,160400002.0
2006-08-31 22:53:00,89.59,89.599,89.539,89.566,409799998.0
2006-08-31 22:54:00,89.572,89.6,89.564,89.593,297500002.0
2006-08-31 22:55:00,89.603,89.636,89.586,89.593,339199997.0
2006-08-31 22:56:00,89.617,89.628,89.579,89.607,249600000.0
2006-08-31 22:57:00,89.61,89.621,89.568,89.593,343600004.0
2006-08-31 22:58:00,89.599,89.619,89.571,89.613,137599996.0
2006-08-31 22:59:00,89.601,89.641,89.518,89.587,420200000.0
2006-08-31 23:00:00,89.635,89.652,89.587,89.624,220699999.0
2006-08-31 23:01:00,89.58,89.612,89.527,89.582,210100001.0
2006-08-31 23:02:00,89.602,89.609,89.57,89.57,138000001.0
2006-08-31 23:03:00,89.58,89.609,89.557,89.557,272900003.0
2006-08-31 23:04:00,89.565,89.616,89.551,89.577,295399993.0
2006-08-31 23:05:00,89.582,89.593,89.562,89.562,194699999.0
2006-08-31 23:06:00,89.556,89.573,89.531,89.557,247499998.0
2006-08-31 23:07:00,89.582,89.595,89.545,89.551,157299999.0
2006-08-31 23:08:00,89.549,89.6,89.54,89.576,269199997.0
2006-08-31 23:09:00,89.563,89.572,89.537,89.539,189399999.0
2006-08-31 23:10:00,89.573,89.582,89.546,89.561,254099996.0
2006-08-31 23:11:00,89.6,89.6,89.557,89.563,320100002.0
2006-08-31 23:12:00,89.578,89.591,89.558,89.567,186100002.0
2006-08-31 23:13:00,89.545,89.581,89.545,89.575,140500000.0
2006-08-31 23:14:00,89.561,89.594,89.546,89.555,267599998.0
2006-08-31 23:15:00,89.553,89.603,89.553,89.585,197400000.0
2006-08-31 23:16:00,89.577,89.617,89.57,89.617,202999999.0
2006-08-31 23:17:00,89.61,89.64,89.6,89.621,242200000.0
2006-08-31 23:18:00,89.615,89.644,89.596,89.625,185400000.0
2006-08-31 23:19:00,89.63,89.63,89.592,89.603,151799999.0
2006-08-31 23:20:00,89.615,89.628,89.598,89.602,297199997.0
2006-08-31 23:21:00,89.627,89.643,89.594,89.598,191399999.0
2006-08-31 23:22:00,89.603,89.65,89.587,89.611,176799998.0
2006-08-31 23:23:00,89.617,89.636,89.586,89.61,221699999.0
2006-08-31 23:24:00,89.616,89.651,89.61,89.63,248800000.0
2006-08-31 23:25:00,89.619,89.67,89.619,89.641,171100001.0
2006-08-31 23:26:00,89.608,89.651,89.587,89.613,225399996.0
2006-08-31 23:27:00,89.644,89.657,89.619,89.637,211699997.0
2006-08-31 23:28:00,89.63,89.643,89.606,89.625,235300003.0
2006-08-31 23:29:00,89.598,89.647,89.598,89.644,213999997.0
2006-08-31 23:30:00,89.648,89.648,89.569,89.569,269600001.0
2006-08-31 23:31:00,89.578,89.627,89.578,89.61,159199997.0
2006-08-31 23:32:00,89.584,89.622,89.584,89.609,151899997.0
2006-08-31 23:33:00,89.63,89.666,89.617,89.665,203800002.0
2006-08-31 23:34:00,89.628,89.66,89.611,89.625,346799997.0
2006-08-31 23:35:00,89.642,89.65,89.6,89.6,126499998.0
2006-08-31 23:36:00,89.612,89.656,89.601,89.623,221499998.0
2006-08-31 23:37:00,89.667,89.67,89.625,89.635,179900001.0
2006-08-31 23:38:00,89.626,89.658,89.604,89.629,261200000.0
2006-08-31 23:39:00,89.645,89.672,89.579,89.646,186200002.0
2006-08-31 23:40:00,89.636,89.636,89.597,89.616,269999995.0
2006-08-31 23:41:00,89.623,89.657,89.608,89.613,341500003.0
2006-08-31 23:42:00,89.617,89.641,89.587,89.612,284499996.0
2006-08-31 23:43:00,89.588,89.644,89.588,89.642,191499998.0
2006-08-31 23:44:00,89.623,89.627,89.604,89.61,197700001.0
2006-08-31 23:45:00,89.63,89.634,89.597,89.603,271200001.0
2006-08-31 23:46:00,89.592,89.635,89.586,89.635,256700000.0
2006-08-31 23:47:00,89.626,89.634,89.599,89.609,97100000.0
2006-08-31 23:48:00,89.6,89.617,89.576,89.578,223899998.0
2006-08-31 23:49:00,89.601,89.615,89.571,89.592,202099999.0
2006-08-31 23:50:00,89.611,89.633,89.596,89.599,182300000.0
2006-08-31 23:51:00,89.594,89.608,89.568,89.571,101599999.0
2006-08-31 23:52:00,89.558,89.62,89.553,89.598,152400001.0
2006-08-31 23:53:00,89.579,89.609,89.569,89.598,201700002.0
2006-08-31 23:54:00,89.566,89.622,89.566,89.622,144699998.0
2006-08-31 23:55:00,89.596,89.611,89.57,89.585,296799998.0
2006-08-31 23:56:00,89.572,89.598,89.563,89.58,167200001.0
2006-08-31 23:57:00,89.59,89.595,89.556,89.58,158099999.0
2006-08-31 23:58:00,89.578,89.613,89.578,89.605,188899997.0
2006-08-31 23:59:00,89.585,89.625,89.571,89.586,201300001.0
2006-09-01 00:00:00,89.603,89.616,89.585,89.594,185000001.0
2006-09-01 00:01:00,89.577,89.626,89.575,89.605,197400000.0
2006-09-01 00:02:00,89.587,89.597,89.557,89.557,188399998.0
2006-09-01 00:03:00,89.568,89.601,89.568,89.597,168399999.0
2006-09-01 00:04:00,89.584,89.601,89.553,89.579,116300001.0
2006-09-01 00:05:00,89.574,89.606,89.571,89.597,201699999.0
2006-09-01 00:06:00,89.578,89.604,89.566,89.597,241299996.0
2006-09-01 00:07:00,89.58,89.612,89.575,89.602,177699999.0
2006-09-01 00:08:00,89.576,89.602,89.569,89.583,204700000.0
2006-09-01 00:09:00,89.576,89.597,89.551,89.58,254700003.0
2006-09-01 00:10:00,89.57,89.605,89.555,89.588,298799995.0
2006-09-01 00:11:00,89.581,89.596,89.564,89.578,183100000.0
2006-09-01 00:12:00,89.553,89.593,89.547,89.565,160299999.0
2006-09-01 00:13:00,89.587,89.609,89.522,89.585,266799997.0
2006-09-01 00:14:00,89.62,89.628,89.593,89.603,185000003.0
2006-09-01 00:15:00,89.618,89.618,89.569,89.579,135800000.0
2006-09-01 00:16:00,89.567,89.589,89.557,89.589,147700000.0
2006-09-01 00:17:00,89.574,89.587,89.563,89.576,171999996.0
2006-09-01 00:18:00,89.569,89.585,89.536,89.54,252500001.0
2006-09-01 00:19:00,89.541,89.575,89.541,89.575,121500002.0
2006-09-01 00:20:00,89.547,89.595,89.547,89.581,194699998.0
2006-09-01 00:21:00,89.577,89.593,89.555,89.555,184199997.0
2006-09-01 00:22:00,89.557,89.576,89.545,89.565,251200002.0
2006-09-01 00:23:00,89.571,89.579,89.539,89.549,292299999.0
2006-09-01 00:24:00,89.509,89.554,89.491,89.53,183099999.0
2006-09-01 00:25:00,89.538,89.574,89.527,89.527,133800001.0
2006-09-01 00:26:00,89.552,89.552,89.479,89.479,179199999.0
2006-09-01 00:27:00,89.505,89.53,89.493,89.507,227599997.0
2006-09-01 00:28:00,89.495,89.549,89.487,89.549,193300003.0
2006-09-01 00:29:00,89.523,89.548,89.514,89.53,57400000.0
2006-09-01 00:30:00,89.532,89.54,89.5,89.5,179299999.0
2006-09-01 00:31:00,89.535,89.546,89.507,89.509,114100001.0
2006-09-01 00:32:00,89.512,89.541,89.492,89.518,173600004.0
2006-09-01 00:33:00,89.504,89.53,89.496,89.518,176200003.0
2006-09-01 00:34:00,89.512,89.534,89.511,89.528,183199998.0
2006-09-01 00:35:00,89.513,89.544,89.508,89.517,211900001.0
2006-09-01 00:36:00,89.515,89.533,89.507,89.507,226299997.0
2006-09-01 00:37:00,89.552,89.557,89.51,89.51,155500002.0
2006-09-01 00:38:00,89.5,89.549,89.5,89.519,238100000.0
2006-09-01 00:39:00,89.537,89.549,89.509,89.534,328399999.0
2006-09-01 00:40:00,89.523,89.541,89.501,89.502,279999995.0
2006-09-01 00:41:00,89.515,89.515,89.487,89.496,151900000.0
2006-09-01 00:42:00,89.484,89.521,89.484,89.511,355400000.0
2006-09-01 00:43:00,89.494,89.522,89.467,89.491,238799997.0
2006-09-01 00:44:00,89.511,89.514,89.488,89.488,156799999.0
2006-09-01 00:45:00,89.508,89.516,89.487,89.487,126000000.0
2006-09-01 00:46:00,89.493,89.523,89.487,89.507,159600000.0
2006-09-01 00:47:00,89.509,89.528,89.489,89.528,145900000.0
2006-09-01 00:48:00,89.525,89.534,89.507,89.508,210600000.0
2006-09-01 00:49:00,89.548,89.548,89.51,89.52,225400001.0
2006-09-01 00:50:00,89.54,89.54,89.493,89.493,209100002.0
2006-09-01 00:51:00,89.489,89.536,89.489,89.506,289799992.0
2006-09-01 00:52:00,89.516,89.539,89.516,89.528,122700000.0
2006-09-01 00:53:00,89.517,89.535,89.491,89.514,212300000.0
2006-09-01 00:54:00,89.498,89.533,89.492,89.505,132300000.0
2006-09-01 00:55:00,89.53,89.541,89.496,89.506,161199999.0
2006-09-01 00:56:00,89.51,89.519,89.486,89.515,172799999.0
2006-09-01 00:57:00,89.512,89.528,89.485,89.495,134800000.0
2006-09-01 00:58:00,89.453,89.519,89.452,89.519,129200001.0
2006-09-01 00:59:00,89.537,89.539,89.51,89.511,113900000.0
2006-09-01 01:00:00,89.532,89.544,89.493,89.499,381499997.0
2006-09-01 01:01:00,89.508,89.529,89.494,89.529,151499998.0
2006-09-01 01:02:00,89.509,89.541,89.504,89.537,202099999.0
2006-09-01 01:03:00,89.496,89.533,89.488,89.533,143600000.0
2006-09-01 01:04:00,89.52,89.558,89.499,89.528,229600001.0
2006-09-01 01:05:00,89.55,89.552,89.528,89.539,124199999.0
2006-09-01 01:06:00,89.551,89.551,89.502,89.524,115200000.0
2006-09-01 01:07:00,89.533,89.549,89.508,89.529,278100000.0
2006-09-01 01:08:00,89.517,89.539,89.513,89.539,167500001.0
2006-09-01 01:09:00,89.518,89.547,89.499,89.531,248500000.0
2006-09-01 01:10:00,89.527,89.556,89.496,89.537,146800000.0
2006-09-01 01:11:00,89.515,89.555,89.515,89.543,123000001.0
2006-09-01 01:12:00,89.508,89.546,89.505,89.532,127100001.0
2006-09-01 01:13:00,89.536,89.554,89.519,89.521,296800000.0
2006-09-01 01:14:00,89.544,89.563,89.516,89.527,359599999.0
2006-09-01 01:15:00,89.516,89.554,89.504,89.513,215500002.0
2006-09-01 01:16:00,89.522,89.571,89.518,89.537,229899999.0
2006-09-01 01:17:00,89.542,89.552,89.517,89.523,209800003.0
2006-09-01 01:18:00,89.525,89.577,89.525,89.554,265500002.0
2006-09-01 01:19:00,89.537,89.567,89.531,89.567,248499997.0
2006-09-01 01:20:00,89.533,89.577,89.533,89.566,196099999.0
2006-09-01 01:21:00,89.571,89.582,89.543,89.563,246499995.0
2006-09-01 01:22:00,89.54,89.565,89.525,89.55,178200000.0
2006-09-01 01:23:00,89.529,89.548,89.514,89.535,198799998.0
2006-09-01 01:24:00,89.521,89.569,89.519,89.546,229599998.0
2006-09-01 01:25:00,89.545,89.569,89.545,89.565,254799998.0
2006-09-01 01:26:00,89.548,89.574,89.528,89.548,137500000.0
2006-09-01 01:27:00,89.546,89.575,89.536,89.575,152799997.0
2006-09-01 01:28:00,89.547,89.59,89.535,89.56,186099998.0
2006-09-01 01:29:00,89.574,89.594,89.525,89.57,207899998.0
2006-09-01 01:30:00,89.611,89.623,89.582,89.583,321499999.0
2006-09-01 01:31:00,89.602,89.612,89.572,89.58,403199998.0
2006-09-01 01:32:00,89.563,89.614,89.563,89.612,124099999.0
2006-09-01 01:33:00,89.579,89.612,89.563,89.612,123199999.0
2006-09-01 01:34:00,89.567,89.616,89.567,89.61,129600000.0
2006-09-01 01:35:00,89.618,89.634,89.594,89.61,117400001.0
2006-09-01 01:36:00,89.616,89.634,89.607,89.628,130199998.0
2006-09-01 01:37:00,89.604,89.636,89.604,89.636,213099996.0
2006-09-01 01:38:00,89.633,89.639,89.601,89.601,166800002.0
2006-09-01 01:39:00,89.612,89.616,89.58,89.593,163199997.0
2006-09-01 01:40:00,89.577,89.616,89.569,89.601,325099998.0
2006-09-01 01:41:00,89.617,89.625,89.598,89.599,205599999.0
2006-09-01 01:42:00,89.601,89.622,89.58,89.592,237999996.0
2006-09-01 01:43:00,89.61,89.621,89.596,89.608,154700002.0
2006-09-01 01:44:00,89.605,89.65,89.594,89.595,282000001.0
2006-09-01 01:45:00,89.602,89.622,89.579,89.599,223699996.0
2006-09-01 01:46:00,89.637,89.644,89.595,89.595,220399999.0
2006-09-01 01:47:00,89.599,89.618,89.582,89.604,194600001.0
2006-09-01 01:48:00,89.58,89.608,89.575,89.592,226999998.0
2006-09-01 01:49:00,89.588,89.606,89.574,89.582,245699996.0
2006-09-01 01:50:00,89.59,89.605,89.564,89.59,230899998.0
2006-09-01 01:51:00,89.596,89.615,89.569,89.59,139399998.0
2006-09-01 01:52:00,89.589,89.609,89.554,89.56,230200005.0
2006-09-01 01:53:00,89.58,89.6,89.557,89.571,231899998.0
2006-09-01 01:54:00,89.6,89.6,89.567,89.567,119500000.0
2006-09-01 01:55:00,89.574,89.597,89.574,89.597,259299999.0
2006-09-01 01:56:00,89.558,89.599,89.558,89.588,155500002.0
2006-09-01 01:57:00,89.612,89.614,89.583,89.587,173200000.0
2006-09-01 01:58:00,89.606,89.632,89.575,89.575,52700000.0
2006-09-01 01:59:00,89.587,89.615,89.566,89.615,276000001.0
2006-09-01 02:00:00,89.6,89.629,89.6,89.614,273400000.0
2006-09-01 02:01:00,89.616,89.63,89.58,89.606,210900000.0
2006-09-01 02:02:00,89.621,89.638,89.607,89.607,145400000.0
2006-09-01 02:03:00,89.617,89.651,89.597,89.645,145499998.0
2006-09-01 02:04:00,89.643,89.66,89.637,89.66,249499999.0
2006-09-01 02:05:00,89.638,89.657,89.612,89.633,151999998.0
2006-09-01 02:06:00,89.647,89.649,89.611,89.645,271300000.0
2006-09-01 02:07:00,89.651,89.651,89.623,89.628,261899999.0
2006-09-01 02:08:00,89.615,89.633,89.601,89.621,163899999.0
2006-09-01 02:09:00,89.64,89.645,89.625,89.633,170700000.0
2006-09-01 02:10:00,89.628,89.653,89.628,89.652,160599999.0
2006-09-01 02:11:00,89.641,89.641,89.618,89.621,210499997.0
2006-09-01 02:12:00,89.623,89.642,89.614,89.632,156200000.0
2006-09-01 02:13:00,89.637,89.639,89.603,89.603,146399998.0
2006-09-01 02:14:00,89.62,89.634,89.615,89.631,52700000.0
2006-09-01 02:15:00,89.631,89.642,89.609,89.637,349100004.0
2006-09-01 02:16:00,89.631,89.707,89.623,89.677,214500002.0
2006-09-01 02:17:00,89.657,89.66,89.611,89.619,212699999.0
2006-09-01 02:18:00,89.612,89.647,89.601,89.624,146500001.0
2006-09-01 02:19:00,89.607,89.634,89.604,89.622,185400004.0
2006-09-01 02:20:00,89.618,89.641,89.608,89.614,260900004.0
2006-09-01 02:21:00,89.632,89.632,89.587,89.602,187699997.0
2006-09-01 02:22:00,89.62,89.64,89.605,89.608,183799998.0
2006-09-01 02:23:00,89.6,89.622,89.584,89.622,183100004.0
2006-09-01 02:24:00,89.632,89.637,89.593,89.593,255200003.0
2006-09-01 02:25:00,89.609,89.627,89.588,89.604,313799990.0
2006-09-01 02:26:00,89.619,89.626,89.585,89.585,127299997.0
2006-09-01 02:27:00,89.597,89.612,89.559,89.573,157699998.0
2006-09-01 02:28:00,89.584,89.617,89.58,89.617,256700002.0
2006-09-01 02:29:00,89.613,89.616,89.58,89.587,194899999.0
2006-09-01 02:30:00,89.592,89.622,89.585,89.603,191100004.0
2006-09-01 02:31:00,89.606,89.624,89.59,89.606,238399998.0
2006-09-01 02:32:00,89.604,89.627,89.602,89.62,237700000.0
2006-09-01 02:33:00,89.617,89.634,89.604,89.619,181899998.0
2006-09-01 02:34:00,89.614,89.66,89.597,89.641,91100000.0
2006-09-01 02:35:00,89.639,89.639,89.593,89.593,156499999.0
2006-09-01 02:36:00,89.617,89.638,89.612,89.627,113200001.0
2006-09-01 02:37:00,89.619,89.634,89.603,89.608,227899999.0
2006-09-01 02:38:00,89.628,89.638,89.608,89.613,228299999.0
2006-09-01 02:39:00,89.628,89.644,89.597,89.62,260000000.0
2006-09-01 02:40:00,89.63,89.637,89.607,89.614,174500000.0
2006-09-01 02:41:00,89.613,89.634,89.594,89.631,123800003.0
2006-09-01 02:42:00,89.613,89.641,89.607,89.627,182599998.0
2006-09-01 02:43:00,89.622,89.664,89.604,89.616,238200000.0
2006-09-01 02:44:00,89.644,89.644,89.608,89.608,160900000.0
2006-09-01 02:45:00,89.611,89.646,89.611,89.628,254800001.0
2006-09-01 02:46:00,89.627,89.638,89.61,89.631,156100000.0
2006-09-01 02:47:00,89.603,89.631,89.598,89.629,306600001.0
2006-09-01 02:48:00,89.614,89.633,89.613,89.633,119700001.0
2006-09-01 02:49:00,89.612,89.632,89.601,89.613,181000001.0
2006-09-01 02:50:00,89.582,89.621,89.57,89.603,279599997.0
2006-09-01 02:51:00,89.603,89.629,89.595,89.621,162299997.0
2006-09-01 02:52:00,89.599,89.625,89.581,89.598,273499998.0
2006-09-01 02:53:00,89.623,89.623,89.581,89.588,244599997.0
2006-09-01 02:54:00,89.586,89.622,89.584,89.604,157899999.0
2006-09-01 02:55:00,89.582,89.608,89.578,89.597,170200001.0
2006-09-01 02:56:00,89.598,89.622,89.587,89.6,224800003.0
2006-09-01 02:57:00,89.596,89.621,89.584,89.602,248900002.0
2006-09-01 02:58:00,89.61,89.612,89.572,89.584,161400000.0
2006-09-01 02:59:00,89.586,89.602,89.581,89.581,267900002.0
2006-09-01 03:00:00,89.557,89.587,89.557,89.587,238599994.0
2006-09-01 03:01:00,89.577,89.6,89.577,89.594,177199997.0
2006-09-01 03:02:00,89.597,89.613,89.579,89.579,184800000.0
2006-09-01 03:03:00,89.571,89.593,89.54,89.572,213699999.0
2006-09-01 03:04:00,89.583,89.587,89.56,89.574,122599999.0
2006-09-01 03:05:00,89.552,89.585,89.552,89.564,194400000.0
2006-09-01 03:06:00,89.579,89.588,89.56,89.577,162200002.0
2006-09-01 03:07:00,89.585,89.592,89.541,89.543,222099999.0
2006-09-01 03:08:00,89.583,89.595,89.56,89.582,217599999.0
2006-09-01 03:09:00,89.572,89.6,89.568,89.585,193699997.0
2006-09-01 03:10:00,89.592,89.592,89.549,89.559,174400001.0
2006-09-01 03:11:00,89.551,89.585,89.551,89.581,192699999.0
2006-09-01 03:12:00,89.575,89.595,89.532,89.558,189900001.0
2006-09-01 03:13:00,89.58,89.587,89.549,89.56,309899997.0
2006-09-01 03:14:00,89.571,89.58,89.546,89.563,231299997.0
2006-09-01 03:15:00,89.57,89.572,89.542,89.559,159800000.0
2006-09-01 03:16:00,89.573,89.582,89.554,89.565,130699998.0
2006-09-01 03:17:00,89.566,89.577,89.541,89.541,165100002.0
2006-09-01 03:18:00,89.559,89.575,89.546,89.567,151000003.0
2006-09-01 03:19:00,89.547,89.564,89.531,89.547,175300002.0
2006-09-01 03:20:00,89.552,89.558,89.528,89.531,254299998.0
2006-09-01 03:21:00,89.558,89.575,89.547,89.565,139199999.0
2006-09-01 03:22:00,89.558,89.585,89.545,89.558,217799998.0
2006-09-01 03:23:00,89.581,89.593,89.565,89.574,79100000.0
2006-09-01 03:24:00,89.578,89.605,89.573,89.593,209099998.0
2006-09-01 03:25:00,89.604,89.604,89.572,89.572,171199997.0
2006-09-01 03:26:00,89.575,89.575,89.535,89.54,114799999.0
2006-09-01 03:27:00,89.574,89.59,89.562,89.574,87900000.0
2006-09-01 03:28:00,89.573,89.621,89.571,89.595,172100001.0
2006-09-01 03:29:00,89.6,89.617,89.571,89.59,250900000.0
2006-09-01 03:30:00,89.633,89.658,89.607,89.632,172700000.0
2006-09-01 03:31:00,89.657,89.657,89.608,89.616,197000001.0
2006-09-01 03:32:00,89.593,89.614,89.579,89.614,129200000.0
2006-09-01 03:33:00,89.574,89.601,89.555,89.569,247799999.0
2006-09-01 03:34:00,89.559,89.583,89.517,89.575,145599999.0
2006-09-01 03:35:00,89.578,89.607,89.547,89.588,143699999.0
2006-09-01 03:36:00,89.593,89.597,89.572,89.578,175400001.0
2006-09-01 03:37:00,89.603,89.603,89.572,89.586,250700003.0
2006-09-01 03:38:00,89.577,89.603,89.565,89.57,185199999.0
2006-09-01 03:39:00,89.573,89.608,89.573,89.605,191500001.0
2006-09-01 03:40:00,89.584,89.584,89.546,89.552,226999999.0
2006-09-01 03:41:00,89.56,89.567,89.537,89.537,223000003.0
2006-09-01 03:42:00,89.546,89.548,89.517,89.517,110699999.0
2006-09-01 03:43:00,89.533,89.546,89.489,89.489,307099997.0
2006-09-01 03:44:00,89.534,89.542,89.513,89.525,217099997.0
2006-09-01 03:45:00,89.53,89.542,89.523,89.538,177900000.0
2006-09-01 03:46:00,89.521,89.537,89.501,89.528,150099999.0
2006-09-01 03:47:00,89.532,89.542,89.514,89.527,281199998.0
2006-09-01 03:48:00,89.528,89.54,89.513,89.54,174000001.0
2006-09-01 03:49:00,89.547,89.548,89.514,89.533,245700005.0
2006-09-01 03:50:00,89.549,89.551,89.506,89.524,255799998.0
2006-09-01 03:51:00,89.521,89.535,89.486,89.521,136100001.0
2006-09-01 03:52:00,89.527,89.555,89.512,89.555,82000000.0
2006-09-01 03:53:00,89.495,89.546,89.495,89.517,219899996.0
2006-09-01 03:54:00,89.508,89.527,89.501,89.501,259800004.0
2006-09-01 03:55:00,89.515,89.517,89.483,89.514,245599996.0
2006-09-01 03:56:00,89.504,89.53,89.48,89.502,163199999.0
2006-09-01 03:57:00,89.506,89.548,89.506,89.521,113799999.0
2006-09-01 03:58:00,89.505,89.542,89.505,89.542,96900001.0
2006-09-01 03:59:00,89.547,89.555,89.529,89.534,166199998.0
2006-09-01 04:00:00,89.519,89.544,89.499,89.527,223000000.0
2006-09-01 04:01:00,89.516,89.53,89.501,89.521,240299997.0
2006-09-01 04:02:00,89.498,89.526,89.498,89.52,111600000.0
2006-09-01 04:03:00,89.53,89.54,89.506,89.519,150099999.0
2006-09-01 04:04:00,89.513,89.52,89.478,89.494,208300000.0
2006-09-01 04:05:00,89.504,89.522,89.501,89.507,124199997.0
2006-09-01 04:06:00,89.514,89.519,89.476,89.476,208200001.0
2006-09-01 04:07:00,89.496,89.506,89.463,89.504,257199997.0
2006-09-01 04:08:00,89.479,89.5,89.462,89.471,141300000.0
2006-09-01 04:09:00,89.501,89.513,89.491,89.496,161999999.0
2006-09-01 04:10:00,89.503,89.515,89.489,89.504,148200000.0
2006-09-01 04:11:00,89.489,89.489,89.462,89.464,146599999.0
2006-09-01 04:12:00,89.492,89.497,89.459,89.464,186900001.0
2006-09-01 04:13:00,89.477,89.498,89.453,89.497,189500001.0
2006-09-01 04:14:00,89.487,89.505,89.481,89.502,135000000.0
2006-09-01 04:15:00,89.458,89.511,89.458,89.497,173800001.0
2006-09-01 04:16:00,89.496,89.504,89.464,89.464,340299996.0
2006-09-01 04:17:00,89.448,89.48,89.447,89.48,281800003.0
2006-09-01 04:18:00,89.383,89.481,89.233,89.429,158999999.0
2006-09-01 04:19:00,89.493,89.497,89.465,89.472,262599998.0
2006-09-01 04:20:00,89.478,89.478,89.446,89.455,91100000.0
2006-09-01 04:21:00,89.475,89.487,89.451,89.464,143500000.0
2006-09-01 04:22:00,89.478,89.501,89.462,89.49,251799995.0
2006-09-01 04:23:00,89.494,89.515,89.474,89.494,96100003.0
2006-09-01 04:24:00,89.495,89.555,89.495,89.555,174799999.0
2006-09-01 04:25:00,89.546,89.546,89.514,89.526,159500001.0
2006-09-01 04:26:00,89.536,89.574,89.531,89.551,202800000.0
2006-09-01 04:27:00,89.568,89.587,89.554,89.581,172899999.0
2006-09-01 04:28:00,89.553,89.586,89.55,89.586,155200001.0
2006-09-01 04:29:00,89.585,89.586,89.557,89.557,187500000.0
2006-09-01 04:30:00,89.56,89.578,89.556,89.57,221600003.0
2006-09-01 04:31:00,89.556,89.575,89.54,89.562,266100001.0
2006-09-01 04:32:00,89.554,89.567,89.537,89.559,128599998.0
2006-09-01 04:33:00,89.539,89.564,89.528,89.555,232000001.0
2006-09-01 04:34:00,89.527,89.563,89.527,89.547,175000001.0
2006-09-01 04:35:00,89.558,89.573,89.533,89.533,275999997.0
2006-09-01 04:36:00,89.543,89.554,89.529,89.535,173900004.0
2006-09-01 04:37:00,89.519,89.55,89.519,89.55,267200001.0
2006-09-01 04:38:00,89.566,89.566,89.525,89.525,202400002.0
2006-09-01 04:39:00,89.543,89.555,89.526,89.537,230199997.0
2006-09-01 04:40:00,89.547,89.555,89.532,89.538,248100001.0
2006-09-01 04:41:00,89.546,89.549,89.519,89.53,284099994.0
2006-09-01 04:42:00,89.547,89.558,89.523,89.528,275199996.0
2006-09-01 04:43:00,89.503,89.547,89.503,89.541,104899999.0
2006-09-01 04:44:00,89.544,89.544,89.506,89.516,158300000.0
2006-09-01 04:45:00,89.535,89.538,89.507,89.52,230499997.0
2006-09-01 04:46:00,89.543,89.551,89.519,89.532,187999997.0
2006-09-01 04:47:00,89.515,89.556,89.46,89.513,206200001.0
2006-09-01 04:48:00,89.539,89.539,89.503,89.504,200300000.0
2006-09-01 04:49:00,89.539,89.548,89.512,89.531,143600001.0
2006-09-01 04:50:00,89.505,89.514,89.483,89.498,186100000.0
2006-09-01 04:51:00,89.521,89.538,89.507,89.508,226199994.0
2006-09-01 04:52:00,89.498,89.533,89.429,89.503,260200002.0
2006-09-01 04:53:00,89.539,89.54,89.515,89.523,211899999.0
2006-09-01 04:54:00,89.521,89.556,89.505,89.538,281600003.0
2006-09-01 04:55:00,89.519,89.555,89.519,89.551,139299999.0
2006-09-01 04:56:00,89.55,89.553,89.511,89.52,109000000.0
2006-09-01 04:57:00,89.542,89.545,89.511,89.522,225399997.0
2006-09-01 04:58:00,89.552,89.552,89.515,89.515,163899998.0
2006-09-01 04:59:00,89.55,89.557,89.532,89.545,185900001.0
2006-09-01 05:00:00,89.529,89.561,89.521,89.561,173900001.0
2006-09-01 05:01:00,89.541,89.56,89.525,89.553,274099996.0
2006-09-01 05:02:00,89.543,89.57,89.535,89.555,223599996.0
2006-09-01 05:03:00,89.542,89.574,89.537,89.574,112900001.0
2006-09-01 05:04:00,89.557,89.584,89.554,89.554,167600001.0
2006-09-01 05:05:00,89.581,89.588,89.543,89.556,186500000.0
2006-09-01 05:06:00,89.578,89.593,89.556,89.564,204299999.0
2006-09-01 05:07:00,89.594,89.597,89.562,89.565,196800001.0
2006-09-01 05:08:00,89.566,89.592,89.561,89.575,134800000.0
2006-09-01 05:09:00,89.57,89.594,89.561,89.58,384399998.0
2006-09-01 05:10:00,89.561,89.605,89.561,89.604,235800000.0
2006-09-01 05:11:00,89.578,89.6,89.545,89.545,278099999.0
2006-09-01 05:12:00,89.583,89.599,89.567,89.575,181500002.0
2006-09-01 05:13:00,89.581,89.581,89.543,89.557,146100000.0
2006-09-01 05:14:00,89.569,89.582,89.54,89.548,265199999.0
2006-09-01 05:15:00,89.561,89.577,89.541,89.554,191699998.0
2006-09-01 05:16:00,89.546,89.572,89.521,89.555,250700000.0
2006-09-01 05:17:00,89.544,89.585,89.544,89.564,353399999.0
2006-09-01 05:18:00,89.549,89.578,89.535,89.569,186900000.0
2006-09-01 05:19:00,89.561,89.579,89.549,89.571,153900000.0
2006-09-01 05:20:00,89.561,89.578,89.54,89.56,143199996.0
2006-09-01 05:21:00,89.574,89.583,89.556,89.561,209199998.0
2006-09-01 05:22:00,89.571,89.586,89.545,89.574,309600004.0
2006-09-01 05:23:00,89.56,89.59,89.552,89.57,254600001.0
2006-09-01 05:24:00,89.555,89.586,89.555,89.585,165200000.0
2006-09-01 05:25:00,89.593,89.608,89.576,89.595,118600000.0
2006-09-01 05:26:00,89.607,89.608,89.571,89.571,220599999.0
2006-09-01 05:27:00,89.583,89.601,89.558,89.58,204699997.0
2006-09-01 05:28:00,89.595,89.61,89.563,89.597,293300000.0
2006-09-01 05:29:00,89.578,89.61,89.566,89.579,221199997.0
2006-09-01 05:30:00,89.612,89.614,89.576,89.592,216100002.0
2006-09-01 05:31:00,89.591,89.603,89.571,89.583,216400000.0
2006-09-01 05:32:00,89.573,89.597,89.558,89.569,185400001.0
2006-09-01 05:33:00,89.561,89.588,89.553,89.587,174500000.0
2006-09-01 05:34:00,89.58,89.593,89.551,89.577,213000000.0
2006-09-01 05:35:00,89.582,89.613,89.577,89.591,205900003.0
2006-09-01 05:36:00,89.566,89.601,89.555,89.577,144700000.0
2006-09-01 05:37:00,89.545,89.597,89.527,89.569,208500005.0
2006-09-01 05:38:00,89.576,89.589,89.555,89.587,379099994.0
2006-09-01 05:39:00,89.606,89.606,89.564,89.573,123599999.0
2006-09-01 05:40:00,89.582,89.593,89.552,89.577,232699998.0
2006-09-01 05:41:00,89.568,89.59,89.559,89.574,371599998.0
2006-09-01 05:42:00,89.591,89.591,89.553,89.553,150100001.0
2006-09-01 05:43:00,89.584,89.593,89.562,89.571,146800001.0
2006-09-01 05:44:00,89.543,89.588,89.526,89.588,131499998.0
2006-09-01 05:45:00,89.559,89.58,89.549,89.566,194999993.0
2006-09-01 05:46:00,89.548,89.593,89.533,89.578,184099997.0
2006-09-01 05:47:00,89.579,89.592,89.557,89.574,126900001.0
2006-09-01 05:48:00,89.571,89.593,89.57,89.59,181200001.0
2006-09-01 05:49:00,89.588,89.612,89.556,89.57,208200000.0
2006-09-01 05:50:00,89.595,89.609,89.575,89.586,179400000.0
2006-09-01 05:51:00,89.584,89.605,89.56,89.588,173699999.0
2006-09-01 05:52:00,89.605,89.607,89.548,89.557,288199999.0
2006-09-01 05:53:00,89.564,89.595,89.55,89.555,150399999.0
2006-09-01 05:54:00,89.566,89.6,89.548,89.567,290399999.0
2006-09-01 05:55:00,89.573,89.593,89.564,89.584,131400001.0
2006-09-01 05:56:00,89.59,89.59,89.56,89.56,148199999.0
2006-09-01 05:57:00,89.578,89.587,89.557,89.587,149700001.0
2006-09-01 05:58:00,89.584,89.593,89.569,89.576,164099997.0
2006-09-01 05:59:00,89.579,89.601,89.566,89.579,86800000.0
2006-09-01 06:00:00,89.584,89.594,89.553,89.559,256399999.0
2006-09-01 06:01:00,89.57,89.608,89.558,89.604,247000003.0
2006-09-01 06:02:00,89.586,89.605,89.549,89.565,189600003.0
2006-09-01 06:03:00,89.555,89.599,89.555,89.59,195300002.0
2006-09-01 06:04:00,89.556,89.578,89.543,89.574,231999998.0
2006-09-01 06:05:00,89.565,89.585,89.551,89.573,238099995.0
2006-09-01 06:06:00,89.593,89.594,89.552,89.574,198600000.0
2006-09-01 06:07:00,89.582,89.606,89.548,89.569,220599999.0
2006-09-01 06:08:00,89.605,89.612,89.579,89.595,212900000.0
2006-09-01 06:09:00,89.577,89.635,89.575,89.623,253299998.0
2006-09-01 06:10:00,89.622,89.623,89.599,89.603,141800000.0
2006-09-01 06:11:00,89.624,89.624,89.6,89.606,100599999.0
2006-09-01 06:12:00,89.601,89.638,89.597,89.633,124100000.0
2006-09-01 06:13:00,89.63,89.633,89.588,89.602,230200002.0
2006-09-01 06:14:00,89.594,89.634,89.593,89.622,219199999.0
2006-09-01 06:15:00,89.607,89.63,89.594,89.607,160199999.0
2006-09-01 06:16:00,89.604,89.634,89.593,89.615,203700000.0
2006-09-01 06:17:00,89.623,89.64,89.597,89.614,191999999.0
2006-09-01 06:18:00,89.622,89.637,89.593,89.624,210700000.0
2006-09-01 06:19:00,89.604,89.627,89.586,89.587,172399998.0
2006-09-01 06:20:00,89.613,89.621,89.596,89.603,230899996.0
2006-09-01 06:21:00,89.614,89.636,89.6,89.615,149799999.0
2006-09-01 06:22:00,89.608,89.628,89.593,89.623,177900001.0
2006-09-01 06:23:00,89.605,89.629,89.594,89.61,184499998.0
2006-09-01 06:24:00,89.624,89.63,89.601,89.609,257100002.0
2006-09-01 06:25:00,89.623,89.638,89.587,89.625,326200003.0
2006-09-01 06:26:00,89.62,89.651,89.606,89.626,173399999.0
2006-09-01 06:27:00,89.637,89.664,89.629,89.64,201699999.0
2006-09-01 06:28:00,89.643,89.647,89.622,89.63,137600000.0
2006-09-01 06:29:00,89.622,89.639,89.592,89.607,200900002.0
2006-09-01 06:30:00,89.644,89.649,89.612,89.616,178500002.0
2006-09-01 06:31:00,89.632,89.66,89.628,89.645,147900001.0
2006-09-01 06:32:00,89.632,89.654,89.612,89.636,235800002.0
2006-09-01 06:33:00,89.65,89.657,89.609,89.614,190799999.0
2006-09-01 06:34:00,89.594,89.639,89.594,89.63,235699998.0
2006-09-01 06:35:00,89.63,89.635,89.6,89.62,153799999.0
2006-09-01 06:36:00,89.625,89.625,89.61,89.61,215299997.0
2006-09-01 06:37:00,89.62,89.635,89.596,89.605,207399998.0
2006-09-01 06:38:00,89.609,89.642,89.596,89.639,388500000.0
2006-09-01 06:39:00,89.625,89.633,89.601,89.607,164899999.0
2006-09-01 06:40:00,89.642,89.654,89.622,89.622,286100002.0
2006-09-01 06:41:00,89.629,89.654,89.615,89.626,156200001.0
2006-09-01 06:42:00,89.61,89.631,89.585,89.61,304399996.0
2006-09-01 06:43:00,89.606,89.624,89.588,89.598,324900003.0
2006-09-01 06:44:00,89.595,89.626,89.571,89.604,221700000.0
2006-09-01 06:45:00,89.607,89.629,89.602,89.62,158700000.0
2006-09-01 06:46:00,89.618,89.632,89.6,89.619,180000002.0
2006-09-01 06:47:00,89.627,89.643,89.604,89.622,252300000.0
2006-09-01 06:48:00,89.59,89.634,89.577,89.591,223599999.0
2006-09-01 06:49:00,89.62,89.626,89.601,89.601,170399999.0
2006-09-01 06:50:00,89.614,89.616,89.58,89.61,193900002.0
2006-09-01 06:51:00,89.605,89.625,89.594,89.618,194499996.0
2006-09-01 06:52:00,89.61,89.64,89.587,89.612,192899997.0
2006-09-01 06:53:00,89.598,89.629,89.596,89.605,217900000.0
2006-09-01 06:54:00,89.63,89.638,89.604,89.625,212699999.0
2006-09-01 06:55:00,89.622,89.639,89.59,89.62,190700001.0
2006-09-01 06:56:00,89.628,89.643,89.592,89.626,133000000.0
2006-09-01 06:57:00,89.631,89.636,89.599,89.611,171500003.0
2006-09-01 06:58:00,89.64,89.644,89.594,89.602,151699999.0
2006-09-01 06:59:00,89.629,89.631,89.593,89.601,199499997.0
2006-09-01 07:00:00,89.599,89.632,89.593,89.629,217599998.0
2006-09-01 07:01:00,89.615,89.626,89.6,89.618,138800000.0
2006-09-01 07:02:00,89.612,89.64,89.601,89.609,253699998.0
2006-09-01 07:03:00,89.614,89.64,89.605,89.613,154399999.0
2006-09-01 07:04:00,89.637,89.637,89.602,89.605,178400001.0
2006-09-01 07:05:00,89.617,89.639,89.614,89.632,242299999.0
2006-09-01 07:06:00,89.626,89.637,89.606,89.619,206999999.0
2006-09-01 07:07:00,89.62,89.638,89.593,89.627,142999998.0
2006-09-01 07:08:00,89.648,89.651,89.608,89.632,200699995.0
2006-09-01 07:09:00,89.623,89.652,89.607,89.63,243100001.0
2006-09-01 07:10:00,89.631,89.665,89.618,89.661,121800001.0
2006-09-01 07:11:00,89.639,89.649,89.62,89.621,159599999.0
2006-09-01 07:12:00,89.632,89.647,89.612,89.629,181699999.0
2006-09-01 07:13:00,89.625,89.643,89.61,89.636,200700000.0
2006-09-01 07:14:00,89.627,89.653,89.62,89.63,301299995.0
2006-09-01 07:15:00,89.64,89.655,89.62,89.629,129200001.0
2006-09-01 07:16:00,89.612,89.668,89.612,89.647,330300000.0
2006-09-01 07:17:00,89.615,89.647,89.615,89.625,152599999.0
2006-09-01 07:18:00,89.631,89.656,89.622,89.646,143199998.0
2006-09-01 07:19:00,89.651,89.651,89.619,89.635,337999999.0
2006-09-01 07:20:00,89.633,89.649,89.617,89.633,174099999.0
2006-09-01 07:21:00,89.609,89.664,89.609,89.658,169300000.0
2006-09-01 07:22:00,89.64,89.666,89.626,89.654,208000000.0
2006-09-01 07:23:00,89.66,89.67,89.641,89.641,294300003.0
2006-09-01 07:24:00,89.63,89.661,89.614,89.661,100500001.0
2006-09-01 07:25:00,89.647,89.676,89.645,89.663,288899997.0
2006-09-01 07:26:00,89.643,89.667,89.627,89.64,237700001.0
2006-09-01 07:27:00,89.647,89.667,89.62,89.629,157100002.0
2006-09-01 07:28:00,89.638,89.656,89.629,89.649,174900000.0
2006-09-01 07:29:00,89.643,89.657,89.635,89.657,143199997.0
2006-09-01 07:30:00,89.627,89.644,89.606,89.615,190499998.0
2006-09-01 07:31:00,89.66,89.684,89.625,89.625,184599998.0
2006-09-01 07:32:00,89.641,89.668,89.641,89.659,223500000.0
2006-09-01 07:33:00,89.662,89.663,89.636,89.636,214999998.0
2006-09-01 07:34:00,89.628,89.674,89.623,89.646,84699998.0
2006-09-01 07:35:00,89.641,89.665,89.625,89.639,317699998.0
2006-09-01 07:36:00,89.653,89.665,89.63,89.661,216299999.0
2006-09-01 07:37:00,89.666,89.669,89.619,89.628,186100002.0
2006-09-01 07:38:00,89.627,89.649,89.611,89.619,210799999.0
2006-09-01 07:39:00,89.667,89.667,89.621,89.638,128100001.0
2006-09-01 07:40:00,89.643,89.67,89.642,89.67,156100001.0
2006-09-01 07:41:00,89.658,89.675,89.637,89.653,129900000.0
2006-09-01 07:42:00,89.622,89.666,89.622,89.653,233300000.0
2006-09-01 07:43:00,89.638,89.66,89.623,89.658,176300000.0
2006-09-01 07:44:00,89.64,89.66,89.629,89.66,224100001.0
2006-09-01 07:45:00,89.628,89.651,89.613,89.629,135200000.0
2006-09-01 07:46:00,89.598,89.673,89.598,89.673,177699997.0
2006-09-01 07:47:00,89.649,89.671,89.623,89.648,208300001.0
2006-09-01 07:48:00,89.667,89.671,89.64,89.656,231500002.0
2006-09-01 07:49:00,89.672,89.672,89.63,89.63,261799998.0
2006-09-01 07:50:00,89.669,89.669,89.595,89.595,258199997.0
2006-09-01 07:51:00,89.63,89.661,89.619,89.648,154700000.0
2006-09-01 07:52:00,89.655,89.678,89.62,89.644,192300000.0
2006-09-01 07:53:00,89.664,89.702,89.653,89.702,146600000.0
2006-09-01 07:54:00,89.683,89.683,89.646,89.669,118400000.0
2006-09-01 07:55:00,89.665,89.695,89.66,89.695,244599998.0
2006-09-01 07:56:00,89.696,89.706,89.671,89.681,256700000.0
2006-09-01 07:57:00,89.665,89.703,89.66,89.703,264700001.0
2006-09-01 07:58:00,89.694,89.704,89.681,89.69,197299998.0
2006-09-01 07:59:00,89.491,89.686,89.355,89.686,188900000.0
2006-09-01 08:00:00,89.691,89.703,89.667,89.681,197399999.0
2006-09-01 08:01:00,89.68,89.697,89.655,89.673,191799999.0
2006-09-01 08:02:00,89.685,89.685,89.652,89.652,177400002.0
2006-09-01 08:03:00,89.645,89.67,89.625,89.65,137999998.0
2006-09-01 08:04:00,89.678,89.701,89.667,89.672,142700000.0
2006-09-01 08:05:00,89.667,89.691,89.656,89.678,204599998.0
2006-09-01 08:06:00,89.678,89.688,89.665,89.669,186000000.0
2006-09-01 08:07:00,89.664,89.683,89.653,89.671,307800000.0
2006-09-01 08:08:00,89.661,89.678,89.658,89.667,247600001.0
2006-09-01 08:09:00,89.657,89.7,89.657,89.693,261999996.0
2006-09-01 08:10:00,89.693,89.7,89.655,89.676,179599997.0
2006-09-01 08:11:00,89.652,89.675,89.652,89.675,134099997.0
2006-09-01 08:12:00,89.64,89.677,89.617,89.655,179799998.0
2006-09-01 08:13:00,89.639,89.676,89.63,89.646,206699998.0
2006-09-01 08:14:00,89.664,89.664,89.637,89.638,138200000.0
2006-09-01 08:15:00,89.636,89.667,89.63,89.667,143799999.0
2006-09-01 08:16:00,89.618,89.671,89.609,89.649,284999998.0
2006-09-01 08:17:00,89.469,89.655,89.339,89.655,140700001.0
2006-09-01 08:18:00,89.634,89.667,89.631,89.643,234899999.0
2006-09-01 08:19:00,89.654,89.67,89.63,89.662,202899998.0
2006-09-01 08:20:00,89.648,89.678,89.646,89.678,167699997.0
2006-09-01 08:21:00,89.659,89.679,89.647,89.673,222400001.0
2006-09-01 08:22:00,89.668,89.695,89.661,89.674,241099999.0
2006-09-01 08:23:00,89.667,89.694,89.667,89.693,203299995.0
2006-09-01 08:24:00,89.688,89.694,89.665,89.68,247300001.0
2006-09-01 08:25:00,89.669,89.722,89.669,89.722,188000000.0
2006-09-01 08:26:00,89.697,89.713,89.684,89.704,214100001.0
2006-09-01 08:27:00,89.687,89.704,89.671,89.692,219299997.0
2006-09-01 08:28:00,89.666,89.689,89.657,89.686,265400001.0
2006-09-01 08:29:00,89.674,89.701,89.666,89.701,155199997.0
2006-09-01 08:30:00,89.675,89.697,89.669,89.69,196900002.0
2006-09-01 08:31:00,89.686,89.704,89.667,89.68,217899997.0
2006-09-01 08:32:00,89.686,89.706,89.677,89.695,247200001.0
2006-09-01 08:33:00,89.679,89.701,89.675,89.688,212000000.0
2006-09-01 08:34:00,89.663,89.686,89.644,89.655,219799997.0
2006-09-01 08:35:00,89.663,89.692,89.662,89.68,136899998.0
2006-09-01 08:36:00,89.687,89.687,89.636,89.658,100000001.0
2006-09-01 08:37:00,89.687,89.687,89.644,89.657,212200001.0
2006-09-01 08:38:00,89.668,89.685,89.65,89.684,209099999.0
2006-09-01 08:39:00,89.659,89.679,89.651,89.67,138300000.0
2006-09-01 08:40:00,89.666,89.666,89.634,89.645,180199999.0
2006-09-01 08:41:00,89.639,89.66,89.611,89.631,171800000.0
2006-09-01 08:42:00,89.644,89.646,89.605,89.643,234799995.0
2006-09-01 08:43:00,89.626,89.644,89.609,89.627,196700001.0
2006-09-01 08:44:00,89.631,89.635,89.61,89.615,268500001.0
2006-09-01 08:45:00,89.629,89.63,89.604,89.616,128900000.0
2006-09-01 08:46:00,89.63,89.643,89.614,89.625,148899999.0
2006-09-01 08:47:00,89.628,89.655,89.607,89.629,247399997.0
2006-09-01 08:48:00,89.643,89.664,89.639,89.66,212800000.0
2006-09-01 08:49:00,89.649,89.677,89.649,89.667,237799998.0
2006-09-01 08:50:00,89.655,89.661,89.629,89.648,261099997.0
2006-09-01 08:51:00,89.643,89.659,89.622,89.622,241300003.0
2006-09-01 08:52:00,89.625,89.644,89.614,89.617,218299999.0
2006-09-01 08:53:00,89.63,89.63,89.599,89.615,217600003.0
2006-09-01 08:54:00,89.607,89.62,89.591,89.61,100800003.0
2006-09-01 08:55:00,89.617,89.623,89.601,89.615,235200000.0
2006-09-01 08:56:00,89.628,89.634,89.606,89.606,125199998.0
2006-09-01 08:57:00,89.596,89.62,89.586,89.599,218599995.0
2006-09-01 08:58:00,89.583,89.608,89.562,89.584,161999998.0
2006-09-01 08:59:00,89.606,89.624,89.585,89.604,221499999.0
2006-09-01 09:00:00,89.603,89.631,89.584,89.614,307199997.0
2006-09-01 09:01:00,89.644,89.644,89.609,89.609,98099999.0
2006-09-01 09:02:00,89.624,89.642,89.606,89.622,218399999.0
2006-09-01 09:03:00,89.637,89.643,89.607,89.613,198200000.0
2006-09-01 09:04:00,89.62,89.632,89.586,89.586,307199993.0
2006-09-01 09:05:00,89.617,89.619,89.589,89.594,294700002.0
2006-09-01 09:06:00,89.593,89.617,89.587,89.617,142600000.0
2006-09-01 09:07:00,89.608,89.616,89.58,89.6,110600000.0
2006-09-01 09:08:00,89.6,89.614,89.586,89.609,241000000.0
2006-09-01 09:09:00,89.601,89.623,89.589,89.623,153799999.0
2006-09-01 09:10:00,89.597,89.629,89.591,89.62,193399999.0
2006-09-01 09:11:00,89.597,89.614,89.575,89.598,134399999.0
2006-09-01 09:12:00,89.577,89.613,89.567,89.606,200200001.0
2006-09-01 09:13:00,89.579,89.605,89.572,89.597,163100004.0
2006-09-01 09:14:00,89.581,89.607,89.575,89.588,254999999.0
2006-09-01 09:15:00,89.598,89.615,89.585,89.599,279300000.0
2006-09-01 09:16:00,89.578,89.61,89.578,89.605,240599999.0
2006-09-01 09:17:00,89.602,89.612,89.577,89.582,278999995.0
2006-09-01 09:18:00,89.579,89.588,89.555,89.562,172200004.0
2006-09-01 09:19:00,89.555,89.579,89.534,89.549,151000000.0
2006-09-01 09:20:00,89.554,89.57,89.525,89.55,141400003.0
2006-09-01 09:21:00,89.548,89.562,89.52,89.541,154599998.0
2006-09-01 09:22:00,89.524,89.551,89.511,89.545,217399999.0
2006-09-01 09:23:00,89.527,89.547,89.509,89.532,342199991.0
2006-09-01 09:24:00,89.507,89.531,89.486,89.507,219800002.0
2006-09-01 09:25:00,89.536,89.536,89.493,89.509,121200004.0
2006-09-01 09:26:00,89.527,89.551,89.527,89.545,303899997.0
2006-09-01 09:27:00,89.547,89.551,89.517,89.529,182400001.0
2006-09-01 09:28:00,89.537,89.562,89.534,89.55,208999996.0
2006-09-01 09:29:00,89.536,89.569,89.536,89.553,187700000.0
2006-09-01 09:30:00,89.532,89.552,89.521,89.543,174600001.0
2006-09-01 09:31:00,89.547,89.557,89.534,89.542,172900000.0
2006-09-01 09:32:00,89.53,89.568,89.522,89.568,184199998.0
2006-09-01 09:33:00,89.569,89.578,89.547,89.547,225499999.0
2006-09-01 09:34:00,89.537,89.565,89.534,89.54,126900000.0
2006-09-01 09:35:00,89.529,89.565,89.528,89.538,187500000.0
2006-09-01 09:36:00,89.538,89.567,89.529,89.54,150799999.0
2006-09-01 09:37:00,89.558,89.558,89.538,89.545,105400000.0
2006-09-01 09:38:00,89.539,89.557,89.528,89.542,203400001.0
2006-09-01 09:39:00,89.544,89.545,89.508,89.527,177900000.0
2006-09-01 09:40:00,89.366,89.512,89.246,89.512,146799999.0
2006-09-01 09:41:00,89.574,89.58,89.545,89.556,162199997.0
2006-09-01 09:42:00,89.57,89.573,89.543,89.555,163000000.0
2006-09-01 09:43:00,89.541,89.554,89.524,89.544,232500001.0
2006-09-01 09:44:00,89.557,89.56,89.513,89.55,264099997.0
2006-09-01 09:45:00,89.533,89.551,89.294,89.459,234800004.0
2006-09-01 09:46:00,89.536,89.559,89.508,89.532,252999999.0
2006-09-01 09:47:00,89.524,89.555,89.515,89.539,139999999.0
2006-09-01 09:48:00,89.547,89.566,89.512,89.537,135600000.0
2006-09-01 09:49:00,89.56,89.563,89.539,89.543,287899996.0
2006-09-01 09:50:00,89.567,89.595,89.554,89.578,257899998.0
2006-09-01 09:51:00,89.568,89.618,89.568,89.618,181799997.0
2006-09-01 09:52:00,89.595,89.615,89.582,89.595,148699998.0
2006-09-01 09:53:00,89.571,89.587,89.555,89.579,256899998.0
2006-09-01 09:54:00,89.574,89.586,89.559,89.574,194099997.0
2006-09-01 09:55:00,89.562,89.605,89.562,89.591,181100000.0
2006-09-01 09:56:00,89.566,89.59,89.551,89.589,182399998.0
2006-09-01 09:57:00,89.598,89.604,89.574,89.58,145800000.0
2006-09-01 09:58:00,89.592,89.596,89.555,89.575,232999996.0
2006-09-01 09:59:00,89.574,89.607,89.574,89.604,233099998.0
2006-09-01 10:00:00,89.598,89.61,89.582,89.6,176599998.0
2006-09-01 10:01:00,89.589,89.603,89.567,89.603,191399998.0
2006-09-01 10:02:00,89.595,89.614,89.587,89.6,272099995.0
2006-09-01 10:03:00,89.5,89.589,89.315,89.583,219999995.0
2006-09-01 10:04:00,89.572,89.604,89.553,89.587,218499998.0
2006-09-01 10:05:00,89.57,89.593,89.551,89.59,115700002.0
2006-09-01 10:06:00,89.586,89.608,89.571,89.58,267800001.0
2006-09-01 10:07:00,89.599,89.619,89.586,89.598,273699999.0
2006-09-01 10:08:00,89.623,89.628,89.588,89.606,245800001.0
2006-09-01 10:09:00,89.586,89.604,89.561,89.591,231200000.0
2006-09-01 10:10:00,89.587,89.598,89.568,89.592,132100000.0
2006-09-01 10:11:00,89.589,89.605,89.562,89.586,274699999.0
2006-09-01 10:12:00,89.589,89.599,89.572,89.582,193200000.0
2006-09-01 10:13:00,89.598,89.606,89.574,89.577,159700000.0
2006-09-01 10:14:00,89.595,89.61,89.568,89.596,232699998.0
2006-09-01 10:15:00,89.622,89.622,89.591,89.606,209199998.0
2006-09-01 10:16:00,89.612,89.628,89.591,89.603,143600001.0
2006-09-01 10:17:00,89.597,89.627,89.59,89.619,194299999.0
2006-09-01 10:18:00,89.587,89.615,89.58,89.611,141399999.0
2006-09-01 10:19:00,89.609,89.622,89.594,89.596,163200000.0
2006-09-01 10:20:00,89.612,89.624,89.589,89.594,172599999.0
2006-09-01 10:21:00,89.615,89.628,89.599,89.609,193199999.0
2006-09-01 10:22:00,89.609,89.618,89.59,89.593,259599996.0
2006-09-01 10:23:00,89.607,89.616,89.575,89.575,182199998.0
2006-09-01 10:24:00,89.569,89.594,89.555,89.575,194800002.0
2006-09-01 10:25:00,89.582,89.593,89.562,89.579,131200003.0
2006-09-01 10:26:00,89.571,89.595,89.549,89.567,147900001.0
2006-09-01 10:27:00,89.589,89.589,89.559,89.566,191199996.0
2006-09-01 10:28:00,89.567,89.597,89.553,89.597,259099998.0
2006-09-01 10:29:00,89.573,89.588,89.548,89.583,314900004.0
2006-09-01 10:30:00,89.571,89.592,89.568,89.568,124100002.0
2006-09-01 10:31:00,89.572,89.614,89.571,89.598,209299998.0
2006-09-01 10:32:00,89.575,89.61,89.56,89.61,228300000.0
2006-09-01 10:33:00,89.607,89.629,89.595,89.617,202900002.0
2006-09-01 10:34:00,89.626,89.644,89.612,89.63,153499998.0
2006-09-01 10:35:00,89.631,89.647,89.607,89.615,222000002.0
2006-09-01 10:36:00,89.61,89.641,89.607,89.641,237999996.0
2006-09-01 10:37:00,89.648,89.648,89.627,89.63,134900000.0
2006-09-01 10:38:00,89.647,89.665,89.63,89.645,220499998.0
2006-09-01 10:39:00,89.642,89.665,89.627,89.652,285499996.0
2006-09-01 10:40:00,89.666,89.666,89.64,89.648,218699999.0
2006-09-01 10:41:00,89.665,89.674,89.648,89.651,286199996.0
2006-09-01 10:42:00,89.667,89.693,89.656,89.667,217100000.0
2006-09-01 10:43:00,89.668,89.695,89.648,89.662,190199998.0
2006-09-01 10:44:00,89.67,89.67,89.636,89.645,261700000.0
2006-09-01 10:45:00,89.641,89.659,89.623,89.639,244100000.0
2006-09-01 10:46:00,89.63,89.661,89.63,89.661,110200000.0
2006-09-01 10:47:00,89.632,89.659,89.622,89.646,185199999.0
2006-09-01 10:48:00,89.536,89.64,89.326,89.636,203700001.0
2006-09-01 10:49:00,89.619,89.631,89.608,89.625,164300000.0
2006-09-01 10:50:00,89.63,89.637,89.584,89.633,221900001.0
2006-09-01 10:51:00,89.622,89.622,89.593,89.593,256499999.0
2006-09-01 10:52:00,89.609,89.619,89.584,89.584,252200000.0
2006-09-01 10:53:00,89.627,89.633,89.598,89.598,150599998.0
2006-09-01 10:54:00,89.603,89.629,89.602,89.613,267300001.0
2006-09-01 10:55:00,89.617,89.632,89.587,89.622,210799998.0
2006-09-01 10:56:00,89.63,89.63,89.582,89.586,171300000.0
2006-09-01 10:57:00,89.578,89.625,89.562,89.589,171200000.0
2006-09-01 10:58:00,89.595,89.609,89.578,89.585,209100003.0
2006-09-01 10:59:00,89.581,89.609,89.578,89.587,238799997.0
2006-09-01 11:00:00,89.587,89.587,89.528,89.559,234299999.0
2006-09-01 11:01:00,89.564,89.586,89.548,89.586,271000003.0
2006-09-01 11:02:00,89.566,89.59,89.551,89.578,200400001.0
2006-09-01 11:03:00,89.555,89.58,89.549,89.578,191900002.0
2006-09-01 11:04:00,89.577,89.581,89.553,89.557,159999997.0
2006-09-01 11:05:00,89.561,89.584,89.558,89.577,178100001.0
2006-09-01 11:06:00,89.557,89.597,89.557,89.597,123400000.0
2006-09-01 11:07:00,89.57,89.591,89.556,89.582,244400000.0
2006-09-01 11:08:00,89.57,89.603,89.562,89.581,126200000.0
2006-09-01 11:09:00,89.603,89.61,89.577,89.582,203999998.0
2006-09-01 11:10:00,89.597,89.603,89.566,89.567,186599998.0
2006-09-01 11:11:00,89.567,89.6,89.56,89.58,122499997.0
2006-09-01 11:12:00,89.599,89.607,89.574,89.579,227200000.0
2006-09-01 11:13:00,89.594,89.615,89.566,89.604,186300001.0
2006-09-01 11:14:00,89.6,89.628,89.586,89.597,159099999.0
2006-09-01 11:15:00,89.617,89.625,89.595,89.6,139799998.0
2006-09-01 11:16:00,89.603,89.628,89.584,89.604,162300001.0
2006-09-01 11:17:00,89.63,89.635,89.609,89.623,202900004.0
2006-09-01 11:18:00,89.616,89.649,89.589,89.6,284099995.0
2006-09-01 11:19:00,89.582,89.606,89.574,89.592,174500002.0
2006-09-01 11:20:00,89.607,89.627,89.57,89.586,213500002.0
2006-09-01 11:21:00,89.596,89.621,89.585,89.605,201199996.0
2006-09-01 11:22:00,89.588,89.62,89.579,89.584,168400001.0
2006-09-01 11:23:00,89.576,89.597,89.562,89.579,140100000.0
2006-09-01 11:24:00,89.554,89.6,89.552,89.585,269899996.0
2006-09-01 11:25:00,89.59,89.596,89.567,89.575,217999995.0
2006-09-01 11:26:00,89.601,89.608,89.564,89.574,120100001.0
2006-09-01 11:27:00,89.574,89.602,89.569,89.58,141100002.0
2006-09-01 11:28:00,89.601,89.61,89.584,89.585,156000000.0
2006-09-01 11:29:00,89.608,89.627,89.586,89.626,169499998.0
2006-09-01 11:30:00,89.6,89.617,89.577,89.615,103100000.0
2006-09-01 11:31:00,89.62,89.621,89.589,89.597,193099999.0
2006-09-01 11:32:00,89.537,89.579,89.537,89.557,293900001.0
2006-09-01 11:33:00,89.552,89.58,89.541,89.555,174500002.0
2006-09-01 11:34:00,89.574,89.574,89.544,89.553,192199999.0
2006-09-01 11:35:00,89.566,89.582,89.526,89.542,215999999.0
2006-09-01 11:36:00,89.526,89.58,89.269,89.505,201500001.0
2006-09-01 11:37:00,89.565,89.595,89.564,89.595,118500000.0
2006-09-01 11:38:00,89.579,89.599,89.557,89.581,270500002.0
2006-09-01 11:39:00,89.56,89.589,89.555,89.583,174400001.0
2006-09-01 11:40:00,89.57,89.591,89.544,89.554,143300000.0
2006-09-01 11:41:00,89.564,89.58,89.547,89.553,135300001.0
2006-09-01 11:42:00,89.543,89.564,89.536,89.561,199699996.0
2006-09-01 11:43:00,89.543,89.566,89.54,89.566,176700001.0
2006-09-01 11:44:00,89.563,89.576,89.548,89.566,247899998.0
2006-09-01 11:45:00,89.578,89.584,89.525,89.549,186100000.0
2006-09-01 11:46:00,89.524,89.578,89.524,89.562,241799999.0
2006-09-01 11:47:00,89.554,89.572,89.534,89.552,277300001.0
2006-09-01 11:48:00,89.546,89.57,89.524,89.551,171299999.0
2006-09-01 11:49:00,89.545,89.591,89.545,89.588,169000000.0
2006-09-01 11:50:00,89.579,89.588,89.546,89.564,215900000.0
2006-09-01 11:51:00,89.575,89.588,89.55,89.569,334899997.0
2006-09-01 11:52:00,89.583,89.615,89.57,89.582,236200002.0
2006-09-01 11:53:00,89.613,89.618,89.588,89.593,191600001.0
2006-09-01 11:54:00,89.583,89.62,89.575,89.607,173600001.0
2006-09-01 11:55:00,89.599,89.632,89.59,89.616,211100000.0
2006-09-01 11:56:00,89.615,89.625,89.58,89.582,235200001.0
2006-09-01 11:57:00,89.612,89.612,89.569,89.575,141700002.0
2006-09-01 11:58:00,89.599,89.62,89.573,89.59,315699999.0
2006-09-01 11:59:00,89.588,89.636,89.588,89.635,287000003.0
2006-09-01 12:00:00,89.643,89.643,89.616,89.616,195099998.0
2006-09-01 12:01:00,89.612,89.623,89.59,89.6,163600000.0
2006-09-01 12:02:00,89.487,89.625,89.318,89.623,300599997.0
2006-09-01 12:03:00,89.637,89.641,89.595,89.597,173199999.0
2006-09-01 12:04:00,89.608,89.614,89.576,89.583,166400000.0
2006-09-01 12:05:00,89.586,89.61,89.586,89.598,115900002.0
2006-09-01 12:06:00,89.597,89.597,89.555,89.569,153200000.0
2006-09-01 12:07:00,89.579,89.607,89.548,89.602,244800000.0
2006-09-01 12:08:00,89.572,89.608,89.564,89.588,164699998.0
2006-09-01 12:09:00,89.586,89.586,89.556,89.563,128999999.0
2006-09-01 12:10:00,89.541,89.573,89.541,89.57,132100001.0
2006-09-01 12:11:00,89.557,89.588,89.547,89.588,181999998.0
2006-09-01 12:12:00,89.605,89.605,89.566,89.57,229000002.0
2006-09-01 12:13:00,89.595,89.614,89.577,89.595,169800002.0
2006-09-01 12:14:00,89.473,89.589,89.315,89.533,217799997.0
2006-09-01 12:15:00,89.603,89.62,89.588,89.603,164100001.0
2006-09-01 12:16:00,89.614,89.644,89.6,89.603,235099998.0
2006-09-01 12:17:00,89.599,89.616,89.585,89.61,168000003.0
2006-09-01 12:18:00,89.609,89.613,89.589,89.599,156900000.0
2006-09-01 12:19:00,89.574,89.611,89.573,89.605,266599996.0
2006-09-01 12:20:00,89.596,89.628,89.571,89.598,382900004.0
2006-09-01 12:21:00,89.589,89.615,89.575,89.595,132000001.0
2006-09-01 12:22:00,89.593,89.614,89.576,89.591,162999998.0
2006-09-01 12:23:00,89.58,89.595,89.568,89.591,197399997.0
2006-09-01 12:24:00,89.578,89.602,89.565,89.581,199399999.0
2006-09-01 12:25:00,89.551,89.573,89.546,89.565,218999999.0
2006-09-01 12:26:00,89.566,89.589,89.559,89.589,228700000.0
2006-09-01 12:27:00,89.589,89.605,89.567,89.588,137200001.0
2006-09-01 12:28:00,89.607,89.625,89.585,89.585,174900000.0
2006-09-01 12:29:00,89.598,89.615,89.575,89.597,302200004.0
2006-09-01 12:30:00,89.588,89.613,89.58,89.598,158399998.0
2006-09-01 12:31:00,89.585,89.6,89.562,89.585,145800001.0
2006-09-01 12:32:00,89.571,89.599,89.56,89.587,327900001.0
2006-09-01 12:33:00,89.564,89.6,89.564,89.6,303400002.0
2006-09-01 12:34:00,89.616,89.616,89.586,89.586,150699998.0
2006-09-01 12:35:00,89.59,89.606,89.575,89.589,236200001.0
2006-09-01 12:36:00,89.613,89.621,89.578,89.603,212199998.0
2006-09-01 12:37:00,89.629,89.631,89.599,89.613,246899998.0
2006-09-01 12:38:00,89.636,89.648,89.605,89.606,223800002.0
2006-09-01 12:39:00,89.63,89.633,89.597,89.618,146099997.0
2006-09-01 12:40:00,89.628,89.651,89.612,89.64,200300000.0
2006-09-01 12:41:00,89.616,89.652,89.613,89.622,324099999.0
2006-09-01 12:42:00,89.616,89.638,89.601,89.62,160500002.0
2006-09-01 12:43:00,89.624,89.653,89.613,89.63,271299999.0
2006-09-01 12:44:00,89.613,89.636,89.594,89.609,135199998.0
2006-09-01 12:45:00,89.617,89.647,89.617,89.633,121799999.0
2006-09-01 12:46:00,89.629,89.635,89.6,89.613,148300001.0
2006-09-01 12:47:00,89.613,89.64,89.567,89.622,197600000.0
2006-09-01 12:48:00,89.599,89.628,89.593,89.62,177300001.0
2006-09-01 12:49:00,89.625,89.629,89.587,89.607,343199996.0
2006-09-01 12:50:00,89.615,89.635,89.604,89.625,176600002.0
2006-09-01 12:51:00,89.644,89.649,89.612,89.62,272000003.0
2006-09-01 12:52:00,89.647,89.663,89.634,89.655,173000001.0
2006-09-01 12:53:00,89.646,89.665,89.599,89.599,159900001.0
2006-09-01 12:54:00,89.65,89.655,89.632,89.635,157900003.0
2006-09-01 12:55:00,89.661,89.663,89.629,89.639,194400001.0
2006-09-01 12:56:00,89.645,89.653,89.617,89.617,200000000.0
2006-09-01 12:57:00,89.636,89.636,89.584,89.6,284200000.0
2006-09-01 12:58:00,89.603,89.633,89.583,89.618,124100000.0
2006-09-01 12:59:00,89.588,89.659,89.585,89.659,171599999.0
2006-09-01 13:00:00,89.661,89.662,89.634,89.635,154100000.0
2006-09-01 13:01:00,89.635,89.648,89.621,89.63,116000000.0
2006-09-01 13:02:00,89.603,89.632,89.593,89.612,192499999.0
2006-09-01 13:03:00,89.608,89.628,89.588,89.607,214300003.0
2006-09-01 13:04:00,89.616,89.641,89.611,89.626,198599999.0
2006-09-01 13:05:00,89.646,89.652,89.623,89.627,215899999.0
2006-09-01 13:06:00,89.639,89.662,89.628,89.644,269100000.0
2006-09-01 13:07:00,89.647,89.662,89.621,89.651,199700002.0
2006-09-01 13:08:00,89.659,89.659,89.615,89.637,146200000.0
2006-09-01 13:09:00,89.641,89.663,89.629,89.629,229900001.0
2006-09-01 13:10:00,89.656,89.662,89.628,89.644,227100004.0
2006-09-01 13:11:00,89.636,89.656,89.632,89.645,186700000.0
2006-09-01 13:12:00,89.627,89.664,89.625,89.645,150900001.0
2006-09-01 13:13:00,89.665,89.665,89.604,89.604,138900002.0
2006-09-01 13:14:00,89.592,89.611,89.587,89.587,111400002.0
2006-09-01 13:15:00,89.579,89.596,89.567,89.592,207599999.0
2006-09-01 13:16:00,89.596,89.623,89.585,89.599,238400001.0
2006-09-01 13:17:00,89.583,89.611,89.583,89.608,198799999.0
2006-09-01 13:18:00,89.605,89.607,89.569,89.576,173800002.0
2006-09-01 13:19:00,89.577,89.603,89.572,89.586,270399999.0
2006-09-01 13:20:00,89.574,89.594,89.554,89.569,118100000.0
2006-09-01 13:21:00,89.569,89.592,89.566,89.592,242199998.0
2006-09-01 13:22:00,89.582,89.615,89.578,89.604,226300000.0
2006-09-01 13:23:00,89.573,89.631,89.559,89.609,196299997.0
2006-09-01 13:24:00,89.644,89.644,89.596,89.612,249299998.0
2006-09-01 13:25:00,89.626,89.647,89.612,89.629,82100000.0
2006-09-01 13:26:00,89.64,89.667,89.636,89.667,150299998.0
2006-09-01 13:27:00,89.663,89.677,89.638,89.655,249200003.0
2006-09-01 13:28:00,89.654,89.668,89.638,89.656,170900000.0
2006-09-01 13:29:00,89.649,89.653,89.629,89.641,146899999.0
2006-09-01 13:30:00,89.654,89.668,89.633,89.641,255900001.0
2006-09-01 13:31:00,89.652,89.705,89.652,89.705,251299999.0
2006-09-01 13:32:00,89.724,89.739,89.716,89.72,195900000.0
2006-09-01 13:33:00,89.695,89.738,89.691,89.728,198800000.0
2006-09-01 13:34:00,89.718,89.731,89.703,89.705,284399999.0
2006-09-01 13:35:00,89.705,89.724,89.695,89.718,182999999.0
2006-09-01 13:36:00,89.7,89.719,89.687,89.71,278799996.0
2006-09-01 13:37:00,89.709,89.722,89.68,89.7,304800000.0
2006-09-01 13:38:00,89.675,89.707,89.661,89.685,110500000.0
2006-09-01 13:39:00,89.703,89.718,89.668,89.681,248200001.0
2006-09-01 13:40:00,89.683,89.69,89.659,89.674,266300003.0
2006-09-01 13:41:00,89.689,89.708,89.669,89.669,223000001.0
2006-09-01 13:42:00,89.675,89.689,89.656,89.658,231899999.0
2006-09-01 13:43:00,89.651,89.686,89.644,89.66,190299997.0
2006-09-01 13:44:00,89.667,89.684,89.661,89.674,207000001.0
2006-09-01 13:45:00,89.67,89.693,89.621,89.674,192400000.0
2006-09-01 13:46:00,89.697,89.7,89.672,89.678,205999999.0
2006-09-01 13:47:00,89.69,89.707,89.671,89.684,292399996.0
2006-09-01 13:48:00,89.686,89.732,89.671,89.731,221299999.0
2006-09-01 13:49:00,89.703,89.723,89.684,89.701,250400002.0
2006-09-01 13:50:00,89.678,89.71,89.659,89.692,176399998.0
2006-09-01 13:51:00,89.72,89.73,89.703,89.709,114800000.0
2006-09-01 13:52:00,89.708,89.729,89.695,89.709,190899998.0
2006-09-01 13:53:00,89.718,89.733,89.697,89.722,184200000.0
2006-09-01 13:54:00,89.718,89.737,89.703,89.713,189400003.0
2006-09-01 13:55:00,89.732,89.732,89.707,89.71,243799998.0
2006-09-01 13:56:00,89.73,89.735,89.696,89.699,188499998.0
2006-09-01 13:57:00,89.73,89.738,89.708,89.721,175799997.0
2006-09-01 13:58:00,89.738,89.746,89.715,89.731,158300001.0
2006-09-01 13:59:00,89.726,89.741,89.693,89.722,175300000.0
2006-09-01 14:00:00,89.709,89.735,89.695,89.717,181100000.0
2006-09-01 14:01:00,89.694,89.716,89.688,89.693,204799998.0
2006-09-01 14:02:00,89.692,89.698,89.672,89.674,127199998.0
2006-09-01 14:03:00,89.69,89.696,89.668,89.676,119000000.0
2006-09-01 14:04:00,89.684,89.698,89.667,89.683,164499996.0
2006-09-01 14:05:00,89.661,89.682,89.644,89.654,239499998.0
2006-09-01 14:06:00,89.643,89.669,89.642,89.66,160099996.0
2006-09-01 14:07:00,89.666,89.693,89.654,89.657,262899995.0
2006-09-01 14:08:00,89.689,89.694,89.664,89.671,219399999.0
2006-09-01 14:09:00,89.667,89.703,89.665,89.691,111400000.0
2006-09-01 14:10:00,89.678,89.702,89.661,89.672,205199999.0
2006-09-01 14:11:00,89.673,89.696,89.668,89.69,252999994.0
2006-09-01 14:12:00,89.679,89.698,89.639,89.68,216699998.0
2006-09-01 14:13:00,89.687,89.709,89.686,89.704,135199999.0
2006-09-01 14:14:00,89.681,89.704,89.674,89.687,352899999.0
2006-09-01 14:15:00,89.661,89.689,89.652,89.689,304299999.0
2006-09-01 14:16:00,89.671,89.702,89.666,89.697,216700001.0
2006-09-01 14:17:00,89.685,89.715,89.682,89.695,170100000.0
2006-09-01 14:18:00,89.677,89.717,89.677,89.711,156800001.0
2006-09-01 14:19:00,89.7,89.751,89.7,89.739,205800000.0
2006-09-01 14:20:00,89.732,89.744,89.716,89.717,140200000.0
2006-09-01 14:21:00,89.74,89.753,89.729,89.736,129700001.0
2006-09-01 14:22:00,89.721,89.751,89.717,89.745,199199997.0
2006-09-01 14:23:00,89.73,89.771,89.702,89.707,220900001.0
2006-09-01 14:24:00,89.696,89.696,89.646,89.646,219800000.0
2006-09-01 14:25:00,89.655,89.698,89.644,89.682,147099998.0
2006-09-01 14:26:00,89.706,89.727,89.699,89.727,185099998.0
2006-09-01 14:27:00,89.726,89.726,89.687,89.689,145500000.0
2006-09-01 14:28:00,89.684,89.706,89.661,89.683,186599999.0
2006-09-01 14:29:00,89.678,89.766,89.661,89.766,205400002.0
2006-09-01 14:30:00,89.722,89.779,89.686,89.686,320800003.0
2006-09-01 14:31:00,89.649,89.649,89.595,89.595,170400002.0
2006-09-01 14:32:00,89.582,89.654,89.58,89.654,182200000.0
2006-09-01 14:33:00,89.639,89.683,89.62,89.655,129000001.0
2006-09-01 14:34:00,89.686,89.704,89.654,89.664,123900000.0
2006-09-01 14:35:00,89.672,89.681,89.646,89.655,182999999.0
2006-09-01 14:36:00,89.676,89.676,89.636,89.657,257500002.0
2006-09-01 14:37:00,89.651,89.661,89.633,89.642,253000005.0
2006-09-01 14:38:00,89.642,89.654,89.626,89.649,125099999.0
2006-09-01 14:39:00,89.64,89.667,89.636,89.667,142099999.0
2006-09-01 14:40:00,89.662,89.681,89.651,89.674,191700001.0
2006-09-01 14:41:00,89.645,89.678,89.625,89.661,184099997.0
2006-09-01 14:42:00,89.645,89.672,89.643,89.66,210299999.0
2006-09-01 14:43:00,89.68,89.686,89.649,89.649,179900002.0
2006-09-01 14:44:00,89.656,89.661,89.635,89.644,154800001.0
2006-09-01 14:45:00,89.621,89.64,89.601,89.616,268799999.0
2006-09-01 14:46:00,89.611,89.64,89.601,89.603,115099999.0
2006-09-01 14:47:00,89.603,89.628,89.593,89.605,292800003.0
2006-09-01 14:48:00,89.599,89.632,89.592,89.6,122799999.0
2006-09-01 14:49:00,89.6,89.622,89.586,89.618,221000000.0
2006-09-01 14:50:00,89.616,89.629,89.599,89.619,184399998.0
2006-09-01 14:51:00,89.609,89.624,89.589,89.612,154900000.0
2006-09-01 14:52:00,89.624,89.624,89.603,89.607,98399999.0
2006-09-01 14:53:00,89.595,89.624,89.576,89.587,254200000.0
2006-09-01 14:54:00,89.591,89.612,89.582,89.585,181699998.0
2006-09-01 14:55:00,89.583,89.584,89.554,89.56,236899998.0
2006-09-01 14:56:00,89.554,89.555,89.494,89.494,147700000.0
2006-09-01 14:57:00,89.504,89.521,89.473,89.481,162299999.0
2006-09-01 14:58:00,89.468,89.487,89.434,89.437,114800000.0
2006-09-01 14:59:00,89.398,89.441,89.383,89.399,176100000.0
2006-09-01 15:00:00,89.373,89.398,89.36,89.364,242600001.0
2006-09-01 15:01:00,89.373,89.399,89.352,89.38,167500001.0
2006-09-01 15:02:00,89.402,89.413,89.388,89.39,137800000.0
2006-09-01 15:03:00,89.377,89.405,89.376,89.405,184900000.0
2006-09-01 15:04:00,89.41,89.434,89.388,89.4,87100000.0
2006-09-01 15:05:00,89.392,89.42,89.378,89.405,311600000.0
2006-09-01 15:06:00,89.421,89.447,89.406,89.434,198800000.0
2006-09-01 15:07:00,89.428,89.454,89.364,89.429,194899999.0
2006-09-01 15:08:00,89.462,89.492,89.447,89.472,203900003.0
2006-09-01 15:09:00,89.487,89.487,89.426,89.442,219099997.0
2006-09-01 15:10:00,89.458,89.498,89.458,89.47,226000000.0
2006-09-01 15:11:00,89.481,89.506,89.457,89.506,137000002.0
2006-09-01 15:12:00,89.516,89.523,89.493,89.496,128199999.0
2006-09-01 15:13:00,89.505,89.505,89.471,89.472,215500000.0
2006-09-01 15:14:00,89.494,89.501,89.47,89.49,227400000.0
2006-09-01 15:15:00,89.494,89.503,89.47,89.48,116399999.0
2006-09-01 15:16:00,89.466,89.515,89.466,89.515,141200000.0
2006-09-01 15:17:00,89.502,89.524,89.487,89.494,239100002.0
2006-09-01 15:18:00,89.523,89.525,89.501,89.525,180200001.0
2006-09-01 15:19:00,89.518,89.528,89.491,89.507,219899999.0
2006-09-01 15:20:00,89.53,89.537,89.516,89.524,237600001.0
2006-09-01 15:21:00,89.514,89.524,89.498,89.509,150100001.0
2006-09-01 15:22:00,89.521,89.541,89.506,89.53,231200000.0
2006-09-01 15:23:00,89.543,89.548,89.528,89.533,170099998.0
2006-09-01 15:24:00,89.544,89.544,89.51,89.517,205599997.0
2006-09-01 15:25:00,89.529,89.557,89.522,89.557,128799999.0
2006-09-01 15:26:00,89.56,89.573,89.534,89.534,270200001.0
2006-09-01 15:27:00,89.533,89.556,89.503,89.513,169199999.0
2006-09-01 15:28:00,89.518,89.541,89.518,89.533,232200002.0
2006-09-01 15:29:00,89.524,89.534,89.494,89.512,180399998.0
2006-09-01 15:30:00,89.509,89.518,89.491,89.5,180100000.0
2006-09-01 15:31:00,89.528,89.545,89.515,89.532,177299998.0
2006-09-01 15:32:00,89.516,89.547,89.516,89.525,154199999.0
2006-09-01 15:33:00,89.552,89.567,89.535,89.558,186499999.0
2006-09-01 15:34:00,89.533,89.557,89.532,89.555,232200002.0
2006-09-01 15:35:00,89.535,89.562,89.535,89.535,181000000.0
2006-09-01 15:36:00,89.546,89.549,89.525,89.536,121700000.0
2006-09-01 15:37:00,89.544,89.565,89.537,89.558,162599999.0
2006-09-01 15:38:00,89.543,89.559,89.53,89.551,205500000.0
2006-09-01 15:39:00,89.554,89.562,89.528,89.539,157300002.0
2006-09-01 15:40:00,89.556,89.556,89.462,89.518,165700001.0
2006-09-01 15:41:00,89.537,89.554,89.516,89.516,121599999.0
2006-09-01 15:42:00,89.523,89.541,89.515,89.532,145099999.0
2006-09-01 15:43:00,89.524,89.53,89.495,89.501,197399999.0
2006-09-01 15:44:00,89.496,89.515,89.468,89.485,268399997.0
2006-09-01 15:45:00,89.485,89.509,89.47,89.49,236999995.0
2006-09-01 15:46:00,89.512,89.54,89.484,89.516,193200000.0
2006-09-01 15:47:00,89.531,89.556,89.522,89.539,105900001.0
2006-09-01 15:48:00,89.549,89.576,89.541,89.56,135100001.0
2006-09-01 15:49:00,89.559,89.594,89.556,89.589,178199997.0
2006-09-01 15:50:00,89.585,89.585,89.548,89.548,124699999.0
2006-09-01 15:51:00,89.539,89.55,89.508,89.55,148399999.0
2006-09-01 15:52:00,89.561,89.561,89.523,89.537,268500001.0
2006-09-01 15:53:00,89.546,89.564,89.537,89.547,181500001.0
2006-09-01 15:54:00,89.539,89.542,89.509,89.52,174200002.0
2006-09-01 15:55:00,89.517,89.56,89.517,89.56,186099995.0
2006-09-01 15:56:00,89.533,89.552,89.528,89.551,147800000.0
2006-09-01 15:57:00,89.545,89.56,89.526,89.539,252800000.0
2006-09-01 15:58:00,89.559,89.562,89.514,89.514,256800001.0
2006-09-01 15:59:00,89.522,89.54,89.491,89.491,151499998.0
2006-09-01 16:00:00,89.468,89.481,89.441,89.441,250899999.0
2006-09-01 16:01:00,89.463,89.487,89.451,89.475,190800003.0
2006-09-01 16:02:00,89.478,89.527,89.478,89.502,247000000.0
2006-09-01 16:03:00,89.519,89.588,89.506,89.588,162700002.0
2006-09-01 16:04:00,89.565,89.591,89.525,89.558,184800000.0
2006-09-01 16:05:00,89.582,89.589,89.553,89.574,115600001.0
2006-09-01 16:06:00,89.579,89.587,89.56,89.563,214100001.0
2006-09-01 16:07:00,89.572,89.623,89.572,89.623,151299998.0
2006-09-01 16:08:00,89.635,89.662,89.631,89.646,280199998.0
2006-09-01 16:09:00,89.632,89.676,89.631,89.658,316399999.0
2006-09-01 16:10:00,89.657,89.685,89.643,89.685,153900001.0
2006-09-01 16:11:00,89.647,89.681,89.647,89.67,131900000.0
2006-09-01 16:12:00,89.639,89.666,89.628,89.636,181800000.0
2006-09-01 16:13:00,89.624,89.649,89.614,89.636,96300000.0
2006-09-01 16:14:00,89.631,89.652,89.606,89.621,151900000.0
2006-09-01 16:15:00,89.636,89.658,89.632,89.645,255199998.0
2006-09-01 16:16:00,89.629,89.679,89.629,89.679,151200002.0
2006-09-01 16:17:00,89.658,89.682,89.635,89.682,219800000.0
2006-09-01 16:18:00,89.666,89.677,89.631,89.669,218500000.0
2006-09-01 16:19:00,89.652,89.675,89.65,89.666,181099998.0
2006-09-01 16:20:00,89.655,89.658,89.635,89.639,210700000.0
2006-09-01 16:21:00,89.639,89.663,89.632,89.663,160200001.0
2006-09-01 16:22:00,89.674,89.674,89.619,89.619,199000002.0
2006-09-01 16:23:00,89.635,89.648,89.616,89.616,259599998.0
2006-09-01 16:24:00,89.638,89.662,89.625,89.628,202600000.0
2006-09-01 16:25:00,89.631,89.656,89.627,89.645,131299999.0
2006-09-01 16:26:00,89.642,89.66,89.629,89.647,157000000.0
2006-09-01 16:27:00,89.647,89.664,89.625,89.644,272500000.0
2006-09-01 16:28:00,89.629,89.651,89.618,89.628,130000000.0
2006-09-01 16:29:00,89.654,89.661,89.633,89.633,203799997.0
2006-09-01 16:30:00,89.64,89.654,89.619,89.639,216899999.0
2006-09-01 16:31:00,89.651,89.658,89.625,89.628,275799999.0
2006-09-01 16:32:00,89.655,89.674,89.65,89.655,175300002.0
2006-09-01 16:33:00,89.662,89.692,89.662,89.689,185000001.0
2006-09-01 16:34:00,89.684,89.687,89.649,89.652,175900000.0
2006-09-01 16:35:00,89.663,89.683,89.651,89.661,248699994.0
2006-09-01 16:36:00,89.68,89.684,89.647,89.647,223000002.0
2006-09-01 16:37:00,89.675,89.686,89.666,89.686,176700001.0
2006-09-01 16:38:00,89.686,89.695,89.666,89.682,184399999.0
2006-09-01 16:39:00,89.677,89.705,89.665,89.704,249100000.0
2006-09-01 16:40:00,89.706,89.706,89.674,89.675,160600000.0
2006-09-01 16:41:00,89.683,89.709,89.682,89.708,168099999.0
2006-09-01 16:42:00,89.694,89.709,89.681,89.708,229700002.0
2006-09-01 16:43:00,89.685,89.713,89.679,89.713,144300000.0
2006-09-01 16:44:00,89.701,89.722,89.699,89.71,150100001.0
2006-09-01 16:45:00,89.7,89.7,89.67,89.675,216199997.0
2006-09-01 16:46:00,89.667,89.697,89.661,89.682,152000000.0
2006-09-01 16:47:00,89.704,89.713,89.683,89.7,126699999.0
2006-09-01 16:48:00,89.707,89.707,89.678,89.678,249900000.0
2006-09-01 16:49:00,89.71,89.734,89.708,89.708,270600004.0
2006-09-01 16:50:00,89.729,89.738,89.697,89.697,303499998.0
2006-09-01 16:51:00,89.689,89.712,89.685,89.702,274299997.0
2006-09-01 16:52:00,89.685,89.715,89.677,89.715,219199999.0
2006-09-01 16:53:00,89.702,89.731,89.692,89.722,295800001.0
2006-09-01 16:54:00,89.718,89.724,89.696,89.703,99100000.0
2006-09-01 16:55:00,89.692,89.699,89.657,89.657,176900000.0
2006-09-01 16:56:00,89.699,89.719,89.696,89.715,122399999.0
2006-09-01 16:57:00,89.696,89.718,89.678,89.699,187700000.0
2006-09-01 16:58:00,89.666,89.691,89.649,89.666,176299999.0
2006-09-01 16:59:00,89.661,89.676,89.645,89.649,231199998.0
2006-09-01 17:00:00,89.672,89.672,89.643,89.661,212999996.0
2006-09-01 17:01:00,89.663,89.671,89.638,89.639,147500000.0
2006-09-01 17:02:00,89.652,89.664,89.638,89.638,139800001.0
2006-09-01 17:03:00,89.641,89.662,89.63,89.654,178999997.0
2006-09-01 17:04:00,89.665,89.702,89.645,89.69,209700000.0
2006-09-01 17:05:00,89.68,89.685,89.633,89.636,158799999.0
2006-09-01 17:06:00,89.643,89.651,89.628,89.651,203200004.0
2006-09-01 17:07:00,89.656,89.672,89.641,89.672,155100001.0
2006-09-01 17:08:00,89.664,89.677,89.633,89.642,190400000.0
2006-09-01 17:09:00,89.625,89.628,89.59,89.59,143799999.0
2006-09-01 17:10:00,89.626,89.664,89.616,89.644,155100002.0
2006-09-01 17:11:00,89.647,89.677,89.638,89.677,255899996.0
2006-09-01 17:12:00,89.665,89.707,89.658,89.68,143500002.0
2006-09-01 17:13:00,89.727,89.734,89.676,89.718,252300002.0
2006-09-01 17:14:00,89.728,89.728,89.7,89.71,128800001.0
2006-09-01 17:15:00,89.703,89.719,89.667,89.687,264400000.0
2006-09-01 17:16:00,89.735,89.762,89.727,89.733,124000000.0
2006-09-01 17:17:00,89.745,89.752,89.707,89.707,161000001.0
2006-09-01 17:18:00,89.739,89.758,89.728,89.745,125800000.0
2006-09-01 17:19:00,89.719,89.753,89.714,89.725,117200001.0
2006-09-01 17:20:00,89.741,89.794,89.741,89.782,224900002.0
2006-09-01 17:21:00,89.779,89.796,89.767,89.787,313200005.0
2006-09-01 17:22:00,89.772,89.8,89.769,89.8,141300002.0
2006-09-01 17:23:00,89.799,89.815,89.783,89.802,194799999.0
2006-09-01 17:24:00,89.769,89.791,89.755,89.787,203000002.0
2006-09-01 17:25:00,89.767,89.789,89.736,89.743,269900001.0
2006-09-01 17:26:00,89.758,89.768,89.745,89.746,175899999.0
2006-09-01 17:27:00,89.747,89.77,89.73,89.743,188400002.0
2006-09-01 17:28:00,89.764,89.772,89.752,89.753,207599999.0
2006-09-01 17:29:00,89.738,89.768,89.735,89.768,223800000.0
2006-09-01 17:30:00,89.763,89.764,89.738,89.744,182399997.0
2006-09-01 17:31:00,89.743,89.769,89.729,89.758,97199999.0
2006-09-01 17:32:00,89.769,89.81,89.757,89.795,196499999.0
2006-09-01 17:33:00,89.807,89.808,89.761,89.768,179300002.0
2006-09-01 17:34:00,89.777,89.809,89.777,89.799,127900001.0
2006-09-01 17:35:00,89.784,89.784,89.74,89.758,228300004.0
2006-09-01 17:36:00,89.761,89.781,89.743,89.775,207600001.0
2006-09-01 17:37:00,89.79,89.79,89.764,89.773,261500000.0
2006-09-01 17:38:00,89.757,89.786,89.755,89.78,165299999.0
2006-09-01 17:39:00,89.764,89.794,89.764,89.785,180199999.0
2006-09-01 17:40:00,89.778,89.793,89.763,89.78,241200001.0
2006-09-01 17:41:00,89.773,89.788,89.743,89.771,371500002.0
2006-09-01 17:42:00,89.765,89.792,89.765,89.792,155400001.0
2006-09-01 17:43:00,89.788,89.794,89.766,89.794,180400000.0
2006-09-01 17:44:00,89.798,89.815,89.781,89.801,176399999.0
2006-09-01 17:45:00,89.807,89.816,89.789,89.792,208300000.0
2006-09-01 17:46:00,89.806,89.806,89.758,89.758,148200000.0
2006-09-01 17:47:00,89.772,89.795,89.757,89.777,138599997.0
2006-09-01 17:48:00,89.768,89.793,89.755,89.76,174300002.0
2006-09-01 17:49:00,89.761,89.781,89.739,89.753,202500001.0
2006-09-01 17:50:00,89.754,89.763,89.731,89.737,230700000.0
2006-09-01 17:51:00,89.735,89.761,89.729,89.749,352099998.0
2006-09-01 17:52:00,89.744,89.759,89.729,89.746,193900000.0
2006-09-01 17:53:00,89.757,89.757,89.72,89.729,242899998.0
2006-09-01 17:54:00,89.748,89.76,89.727,89.743,197300000.0
2006-09-01 17:55:00,89.732,89.772,89.731,89.758,90100000.0
2006-09-01 17:56:00,89.752,89.758,89.73,89.74,143399999.0
2006-09-01 17:57:00,89.728,89.76,89.728,89.749,95399999.0
2006-09-01 17:58:00,89.743,89.773,89.74,89.76,230100000.0
2006-09-01 17:59:00,89.765,89.778,89.747,89.758,319899997.0
2006-09-01 18:00:00,89.722,89.78,89.722,89.77,274199998.0
2006-09-01 18:01:00,89.753,89.782,89.739,89.765,1117599994.0
2006-09-01 18:02:00,89.82,89.86,89.77,89.8,1665999996.0
2006-09-01 18:03:00,89.8,89.83,89.78,89.81,1665999996.0
2006-09-01 18:04:00,89.784,89.798,89.758,89.774,1665999996.0
2006-09-01 18:05:00,89.792,89.814,89.775,89.789,1852999991.0
2006-09-01 18:06:00,89.788,89.817,89.786,89.809,1583699993.0
2006-09-01 18:07:00,89.778,89.812,89.771,89.777,1919299995.0
2006-09-01 18:08:00,89.756,89.803,89.739,89.786,1842400004.0
2006-09-01 18:09:00,89.777,89.816,89.777,89.796,1588400010.0
2006-09-01 18:10:00,89.813,89.831,89.797,89.797,1716000002.0
2006-09-01 18:11:00,89.793,89.818,89.761,89.786,1035300007.0
2006-09-01 18:12:00,89.805,89.827,89.791,89.799,1230999995.0
2006-09-01 18:13:00,89.784,89.835,89.779,89.795,1564200003.0
2006-09-01 18:14:00,89.766,89.789,89.743,89.765,1466299994.0
2006-09-01 18:15:00,89.84,89.86,89.75,89.78,1955799997.0
2006-09-01 18:16:00,89.796,89.797,89.766,89.766,1955799997.0
2006-09-01 18:17:00,89.76,89.791,89.751,89.776,721300001.0
2006-09-01 18:18:00,89.778,89.802,89.752,89.777,1138599998.0
2006-09-01 18:19:00,89.759,89.789,89.753,89.788,1899299993.0
2006-09-01 18:20:00,89.774,89.793,89.753,89.766,1734400000.0
2006-09-01 18:21:00,89.763,89.779,89.739,89.752,1294599996.0
2006-09-01 18:22:00,89.741,89.755,89.717,89.733,1707900000.0
2006-09-01 18:23:00,89.79,89.8,89.75,89.77,1561999992.0
2006-09-01 18:24:00,89.722,89.735,89.69,89.722,1561999992.0
2006-09-01 18:25:00,89.76,89.81,89.71,89.75,1779200000.0
2006-09-01 18:26:00,89.688,89.731,89.688,89.717,1779200000.0
2006-09-01 18:27:00,89.704,89.745,89.704,89.719,1176900003.0
2006-09-01 18:28:00,89.745,89.745,89.695,89.706,1183499998.0
2006-09-01 18:29:00,89.722,89.743,89.706,89.724,1310400003.0
2006-09-01 18:30:00,89.714,89.728,89.694,89.71,671100000.0
2006-09-01 18:31:00,89.71,89.75,89.691,89.747,1263499994.0
2006-09-01 18:32:00,89.728,89.748,89.705,89.736,1837399994.0
2006-09-01 18:33:00,89.718,89.753,89.708,89.744,1656799997.0
2006-09-01 18:34:00,89.73,89.753,89.71,89.72,1830999996.0
2006-09-01 18:35:00,89.721,89.746,89.697,89.726,1326299992.0
2006-09-01 18:36:00,89.717,89.74,89.706,89.727,1689699999.0
2006-09-01 18:37:00,89.74,89.754,89.732,89.735,1154499997.0
2006-09-01 18:38:00,89.743,89.759,89.714,89.731,632399998.0
2006-09-01 18:39:00,89.733,89.773,89.729,89.765,438900003.0
2006-09-01 18:40:00,89.766,89.766,89.732,89.738,869699995.0
2006-09-01 18:41:00,89.743,89.759,89.716,89.747,758299998.0
2006-09-01 18:42:00,89.732,89.769,89.732,89.765,711599994.0
2006-09-01 18:43:00,89.765,89.765,89.721,89.747,1174099998.0
2006-09-01 18:44:00,89.733,89.754,89.718,89.718,872999997.0
2006-09-01 18:45:00,89.727,89.753,89.718,89.738,1060200003.0
2006-09-01 18:46:00,89.72,89.746,89.698,89.719,849499997.0
2006-09-01 18:47:00,89.73,89.751,89.714,89.735,514600000.0
2006-09-01 18:48:00,89.727,89.749,89.716,89.736,710099992.0
2006-09-01 18:49:00,89.718,89.752,89.7,89.717,778000005.0
2006-09-01 18:50:00,89.701,89.726,89.681,89.698,1088500000.0
2006-09-01 18:51:00,89.717,89.743,89.717,89.743,421100001.0
2006-09-01 18:52:00,89.73,89.735,89.693,89.735,753699995.0
2006-09-01 18:53:00,89.724,89.758,89.701,89.724,768900003.0
2006-09-01 18:54:00,89.726,89.763,89.712,89.724,974600007.0
2006-09-01 18:55:00,89.735,89.757,89.733,89.75,1040899992.0
2006-09-01 18:56:00,89.743,89.758,89.715,89.727,639799996.0
2006-09-01 18:57:00,89.74,89.755,89.725,89.732,460199999.0
2006-09-01 18:58:00,89.714,89.757,89.714,89.742,1095399994.0
2006-09-01 18:59:00,89.755,89.755,89.715,89.729,955899997.0
2006-09-01 19:00:00,89.729,89.767,89.72,89.742,776199998.0
2006-09-01 19:01:00,89.747,89.75,89.718,89.731,502400006.0
2006-09-01 19:02:00,89.713,89.774,89.703,89.764,258799999.0
2006-09-01 19:03:00,89.758,89.758,89.71,89.729,847100005.0
2006-09-01 19:04:00,89.715,89.749,89.715,89.74,687199995.0
2006-09-01 19:05:00,89.748,89.764,89.738,89.75,484499998.0
2006-09-01 19:06:00,89.74,89.757,89.716,89.734,400300001.0
2006-09-01 19:07:00,89.725,89.75,89.713,89.731,1193099989.0
2006-09-01 19:08:00,89.746,89.766,89.728,89.736,944299997.0
2006-09-01 19:09:00,89.733,89.767,89.733,89.756,723899996.0
2006-09-01 19:10:00,89.738,89.759,89.732,89.75,541100002.0
2006-09-01 19:11:00,89.754,89.766,89.733,89.748,188100000.0
2006-09-01 19:12:00,89.738,89.757,89.725,89.756,509199999.0
2006-09-01 19:13:00,89.738,89.768,89.729,89.76,402499995.0
2006-09-01 19:14:00,89.759,89.759,89.726,89.74,379999999.0
2006-09-01 19:15:00,89.745,89.771,89.739,89.768,698599995.0
2006-09-01 19:16:00,89.75,89.776,89.739,89.746,283400000.0
2006-09-01 19:17:00,89.748,89.777,89.727,89.727,605499996.0
2006-09-01 19:18:00,89.751,89.774,89.71,89.722,479699996.0
2006-09-01 19:19:00,89.72,89.775,89.718,89.761,621699995.0
2006-09-01 19:20:00,89.745,89.78,89.736,89.747,409000001.0
2006-09-01 19:21:00,89.75,89.769,89.722,89.763,231300001.0
2006-09-01 19:22:00,89.753,89.761,89.694,89.742,344799997.0
2006-09-01 19:23:00,89.774,89.794,89.743,89.78,1705600002.0
2006-09-01 19:24:00,89.753,89.787,89.74,89.778,559700000.0
2006-09-01 19:25:00,89.76,89.792,89.735,89.735,756299989.0
2006-09-01 19:26:00,89.757,89.798,89.74,89.764,1189999998.0
2006-09-01 19:27:00,89.761,89.788,89.752,89.775,1010500001.0
2006-09-01 19:28:00,89.771,89.782,89.739,89.755,588599997.0
2006-09-01 19:29:00,89.763,89.783,89.724,89.754,533400001.0
2006-09-01 19:30:00,89.768,89.768,89.73,89.735,908200001.0
2006-09-01 19:31:00,89.733,89.769,89.729,89.75,581799991.0
2006-09-01 19:32:00,89.76,89.769,89.723,89.733,734500003.0
2006-09-01 19:33:00,89.757,89.767,89.724,89.752,583499997.0
2006-09-01 19:34:00,89.74,89.779,89.725,89.76,683799995.0
2006-09-01 19:35:00,89.752,89.768,89.712,89.724,558500002.0
2006-09-01 19:36:00,89.734,89.766,89.716,89.728,452400002.0
2006-09-01 19:37:00,89.725,89.742,89.713,89.74,313899999.0
2006-09-01 19:38:00,89.733,89.765,89.731,89.763,909200001.0
2006-09-01 19:39:00,89.742,89.773,89.716,89.744,963800005.0
2006-09-01 19:40:00,89.747,89.773,89.729,89.757,790900006.0
2006-09-01 19:41:00,89.752,89.783,89.741,89.769,817299998.0
2006-09-01 19:42:00,89.741,89.802,89.732,89.764,603399991.0
2006-09-01 19:43:00,89.787,89.802,89.745,89.745,295299996.0
2006-09-01 19:44:00,89.773,89.782,89.728,89.728,470199998.0
2006-09-01 19:45:00,89.741,89.771,89.718,89.736,517500000.0
2006-09-01 19:46:00,89.708,89.749,89.708,89.742,310199999.0
2006-09-01 19:47:00,89.713,89.74,89.705,89.717,314200005.0
2006-09-01 19:48:00,89.695,89.73,89.683,89.73,920199996.0
2006-09-01 19:49:00,89.718,89.731,89.682,89.708,672600001.0
2006-09-01 19:50:00,89.728,89.735,89.685,89.722,477300002.0
2006-09-01 19:51:00,89.708,89.729,89.695,89.699,384500001.0
2006-09-01 19:52:00,89.706,89.728,89.675,89.707,593600007.0
2006-09-01 19:53:00,89.703,89.729,89.683,89.713,570799997.0
2006-09-01 19:54:00,89.689,89.718,89.679,89.679,1204999989.0
2006-09-01 19:55:00,89.688,89.723,89.688,89.705,257199998.0
2006-09-01 19:56:00,89.678,89.723,89.678,89.703,302100002.0
2006-09-01 19:57:00,89.716,89.727,89.679,89.688,340599999.0
2006-09-01 19:58:00,89.72,89.729,89.696,89.704,785099997.0
2006-09-01 19:59:00,89.726,89.746,89.691,89.716,852600003.0
2006-09-01 20:00:00,89.712,89.742,89.699,89.734,360300004.0
2006-09-01 20:01:00,89.711,89.751,89.703,89.745,458799998.0
2006-09-01 20:02:00,89.758,89.767,89.741,89.748,700199999.0
2006-09-01 20:03:00,89.751,89.775,89.744,89.764,413999995.0
2006-09-01 20:04:00,89.756,89.777,89.704,89.774,330299997.0
2006-09-01 20:05:00,89.761,89.776,89.723,89.774,626799996.0
2006-09-01 20:06:00,89.74,89.78,89.74,89.755,952499987.0
2006-09-01 20:07:00,89.757,89.78,89.745,89.765,583899997.0
2006-09-01 20:08:00,89.771,89.784,89.741,89.744,449000004.0
2006-09-01 20:09:00,89.753,89.774,89.719,89.735,492899999.0
2006-09-01 20:10:00,89.745,89.767,89.726,89.744,880500006.0
2006-09-01 20:11:00,89.722,89.758,89.709,89.755,820299993.0
2006-09-01 20:12:00,89.759,89.772,89.729,89.74,1470399998.0
2006-09-01 20:13:00,89.751,89.762,89.721,89.728,646100005.0
2006-09-01 20:14:00,89.751,89.773,89.722,89.741,432999998.0
2006-09-01 20:15:00,89.729,89.755,89.708,89.744,733300003.0
2006-09-01 20:16:00,89.746,89.747,89.69,89.707,514299998.0
2006-09-01 20:17:00,89.727,89.747,89.717,89.743,335499998.0
2006-09-01 20:18:00,89.724,89.754,89.718,89.754,148700000.0
2006-09-01 20:19:00,89.761,89.768,89.725,89.751,262000001.0
2006-09-01 20:20:00,89.765,89.78,89.743,89.759,646199993.0
2006-09-01 20:21:00,89.748,89.781,89.733,89.752,578499999.0
2006-09-01 20:22:00,89.765,89.765,89.716,89.741,689899999.0
2006-09-01 20:23:00,89.757,89.786,89.746,89.771,465400000.0
2006-09-01 20:24:00,89.742,89.78,89.742,89.78,352199998.0
2006-09-01 20:25:00,89.781,89.792,89.754,89.768,684600001.0
2006-09-01 20:26:00,89.771,89.796,89.746,89.763,520299997.0
2006-09-01 20:27:00,89.754,89.772,89.732,89.763,399999994.0
2006-09-01 20:28:00,89.739,89.766,89.725,89.747,1085200000.0
2006-09-01 20:29:00,89.772,89.784,89.729,89.758,1468199999.0
2006-09-01 20:30:00,89.76,89.785,89.756,89.773,1354099999.0
2006-09-01 20:31:00,89.777,89.777,89.732,89.752,1279399991.0
2006-09-01 20:32:00,89.776,89.791,89.745,89.749,979399993.0
2006-09-01 20:33:00,89.747,89.779,89.725,89.768,623099998.0
2006-09-01 20:34:00,89.771,89.772,89.733,89.736,354200000.0
2006-09-01 20:35:00,89.758,89.774,89.739,89.741,454200001.0
2006-09-01 20:36:00,89.748,89.78,89.72,89.727,652199998.0
2006-09-01 20:37:00,89.718,89.731,89.683,89.711,595500004.0
2006-09-01 20:38:00,89.747,89.75,89.709,89.709,951400002.0
2006-09-01 20:39:00,89.72,89.729,89.689,89.694,616599998.0
2006-09-01 20:40:00,89.716,89.716,89.67,89.68,1309499996.0
2006-09-01 20:41:00,89.684,89.717,89.672,89.692,1033299991.0
2006-09-01 20:42:00,89.693,89.726,89.679,89.703,1101400001.0
2006-09-01 20:43:00,89.702,89.724,89.69,89.701,896799991.0
2006-09-01 20:44:00,89.709,89.722,89.674,89.677,770900004.0
2006-09-01 20:45:00,89.717,89.731,89.696,89.724,573500002.0
2006-09-01 20:46:00,89.722,89.722,89.673,89.673,656400003.0
2006-09-01 20:47:00,89.694,89.734,89.681,89.699,1016600003.0
2006-09-01 20:48:00,89.689,89.723,89.679,89.718,579100000.0
2006-09-01 20:49:00,89.705,89.732,89.695,89.71,507599995.0
2006-09-01 20:50:00,89.69,89.736,89.669,89.714,1093800006.0
2006-09-01 20:51:00,89.722,89.724,89.691,89.708,498899996.0
2006-09-01 20:52:00,89.693,89.726,89.691,89.72,254300001.0
2006-09-01 20:53:00,89.716,89.72,89.681,89.692,1184999994.0
2006-09-01 20:54:00,89.749,89.749,89.687,89.703,452099997.0
2006-09-01 20:55:00,89.722,89.724,89.656,89.683,1198600003.0
2006-09-01 20:56:00,89.701,89.707,89.672,89.682,656199997.0
2006-09-01 20:57:00,89.686,89.71,89.679,89.694,868200004.0
2006-09-01 20:58:00,89.669,89.701,89.661,89.693,1304799998.0
2006-09-01 20:59:00,89.674,89.707,89.661,89.697,1166499996.0
2006-09-01 21:00:00,89.706,89.724,89.677,89.7,1236999996.0
2006-09-01 21:01:00,89.731,89.756,89.718,89.736,882500001.0
2006-09-01 21:02:00,89.73,89.738,89.695,89.718,597500004.0
2006-09-01 21:03:00,89.72,89.745,89.704,89.745,266800002.0
2006-09-01 21:04:00,89.725,89.744,89.688,89.71,435899997.0
2006-09-01 21:05:00,89.712,89.734,89.685,89.699,703000000.0
2006-09-01 21:06:00,89.714,89.722,89.689,89.706,574400000.0
2006-09-01 21:07:00,89.704,89.725,89.681,89.725,568599999.0
2006-09-01 21:08:00,89.73,89.745,89.686,89.686,880800000.0
2006-09-01 21:09:00,89.701,89.739,89.693,89.72,422000001.0
2006-09-01 21:10:00,89.706,89.734,89.668,89.699,714199996.0
2006-09-01 21:11:00,89.699,89.738,89.687,89.711,597699998.0
2006-09-01 21:12:00,89.707,89.743,89.703,89.725,197200000.0
2006-09-01 21:13:00,89.716,89.733,89.703,89.704,376899998.0
2006-09-01 21:14:00,89.703,89.727,89.7,89.721,659200002.0
2006-09-01 21:15:00,89.696,89.73,89.685,89.704,809500001.0
2006-09-01 21:16:00,89.71,89.742,89.71,89.731,934799994.0
2006-09-01 21:17:00,89.72,89.748,89.694,89.707,868900000.0
2006-09-01 21:18:00,89.71,89.735,89.688,89.71,531200002.0
2006-09-01 21:19:00,89.7,89.741,89.689,89.725,850400010.0
2006-09-01 21:20:00,89.716,89.758,89.706,89.758,1372799983.0
2006-09-01 21:21:00,89.739,89.768,89.718,89.72,748299998.0
2006-09-01 21:22:00,89.744,89.772,89.741,89.768,1025399995.0
2006-09-01 21:23:00,89.743,89.786,89.741,89.781,799200000.0
2006-09-01 21:24:00,89.757,89.787,89.752,89.777,930600000.0
2006-09-01 21:25:00,89.742,89.788,89.724,89.762,1041700001.0
2006-09-01 21:26:00,89.782,89.792,89.764,89.774,461899999.0
2006-09-01 21:27:00,89.782,89.807,89.782,89.798,459999997.0
2006-09-01 21:28:00,89.79,89.803,89.761,89.761,369699998.0
2006-09-01 21:29:00,89.767,89.826,89.758,89.788,782299999.0
2006-09-01 21:30:00,89.802,89.808,89.756,89.761,394600002.0
2006-09-01 21:31:00,89.79,89.815,89.77,89.804,341000000.0
2006-09-01 21:32:00,89.774,89.791,89.743,89.791,538199997.0
2006-09-01 21:33:00,89.784,89.797,89.76,89.777,626999995.0
2006-09-01 21:34:00,89.801,89.801,89.769,89.778,221900000.0
2006-09-01 21:35:00,89.779,89.806,89.766,89.785,417199998.0
2006-09-01 21:36:00,89.778,89.799,89.75,89.768,341799996.0
2006-09-01 21:37:00,89.766,89.793,89.743,89.77,576799994.0
2006-09-01 21:38:00,89.781,89.781,89.733,89.733,220099999.0
2006-09-01 21:39:00,89.767,89.794,89.753,89.767,330200001.0
2006-09-01 21:40:00,89.735,89.796,89.735,89.773,455199999.0
2006-09-01 21:41:00,89.757,89.786,89.742,89.757,303199999.0
2006-09-01 21:42:00,89.747,89.776,89.736,89.743,453599996.0
2006-09-01 21:43:00,89.75,89.776,89.737,89.77,251299999.0
2006-09-01 21:44:00,89.741,89.778,89.74,89.764,976099992.0
2006-09-01 21:45:00,89.751,89.775,89.726,89.74,342100000.0
2006-09-01 21:46:00,89.743,89.775,89.718,89.725,174599999.0
2006-09-01 21:47:00,89.738,89.769,89.727,89.751,310300001.0
2006-09-01 21:48:00,89.738,89.752,89.691,89.74,633900006.0
2006-09-01 21:49:00,89.75,89.766,89.726,89.742,230799999.0
2006-09-01 21:50:00,89.72,89.75,89.72,89.747,217000002.0
2006-09-01 21:51:00,89.754,89.77,89.738,89.74,285700003.0
2006-09-01 21:52:00,89.72,89.754,89.716,89.743,162000003.0
2006-09-01 21:53:00,89.732,89.772,89.72,89.755,469399999.0
2006-09-01 21:54:00,89.748,89.776,89.729,89.758,388900002.0
2006-09-01 21:55:00,89.745,89.765,89.726,89.729,128100000.0
2006-09-01 21:56:00,89.757,89.771,89.715,89.715,300699997.0
2006-09-01 21:57:00,89.715,89.741,89.7,89.717,153099998.0
2006-09-01 21:58:00,89.711,89.756,89.711,89.75,137900002.0
2006-09-01 21:59:00,89.741,89.777,89.713,89.752,369700001.0
2006-09-01 22:00:00,89.734,89.772,89.708,89.772,601199994.0
2006-09-01 22:01:00,89.742,89.764,89.719,89.735,767299994.0
2006-09-01 22:02:00,89.708,89.752,89.693,89.725,601199996.0
2006-09-01 22:03:00,89.734,89.766,89.725,89.743,401400001.0
2006-09-01 22:04:00,89.733,89.767,89.725,89.767,701299996.0
2006-09-01 22:05:00,89.753,89.753,89.699,89.704,138899999.0
2006-09-01 22:06:00,89.712,89.763,89.691,89.745,185200003.0
2006-09-01 22:07:00,89.762,89.773,89.724,89.732,251000000.0
2006-09-01 22:08:00,89.757,89.763,89.726,89.741,239600001.0
2006-09-01 22:09:00,89.772,89.779,89.734,89.743,230100002.0
2006-09-01 22:10:00,89.797,89.799,89.74,89.74,320700005.0
2006-09-01 22:11:00,89.721,89.735,89.705,89.717,323000003.0
2006-09-01 22:12:00,89.727,89.751,89.726,89.739,457199999.0
2006-09-01 22:13:00,89.729,89.754,89.712,89.728,410599998.0
2006-09-01 22:14:00,89.747,89.754,89.717,89.717,280800000.0
2006-09-01 22:15:00,89.756,89.756,89.71,89.721,251999999.0
2006-09-01 22:16:00,89.718,89.73,89.691,89.71,473900000.0
2006-09-01 22:17:00,89.73,89.769,89.73,89.763,155300000.0
2006-09-01 22:18:00,89.725,89.756,89.72,89.736,393599998.0
2006-09-01 22:19:00,89.719,89.753,89.713,89.738,369700000.0
2006-09-01 22:20:00,89.733,89.741,89.709,89.715,286299996.0
2006-09-01 22:21:00,89.725,89.75,89.725,89.746,289999997.0
2006-09-01 22:22:00,89.748,89.759,89.733,89.733,375599997.0
2006-09-01 22:23:00,89.728,89.748,89.712,89.719,533000002.0
2006-09-01 22:24:00,89.702,89.763,89.702,89.737,289000000.0
2006-09-01 22:25:00,89.73,89.773,89.73,89.773,212799998.0
2006-09-01 22:26:00,89.723,89.76,89.716,89.729,252699998.0
2006-09-01 22:27:00,89.747,89.765,89.727,89.765,523499999.0
2006-09-01 22:28:00,89.761,89.773,89.736,89.759,405399996.0
2006-09-01 22:29:00,89.767,89.783,89.755,89.763,258200001.0
2006-09-01 22:30:00,89.742,89.765,89.713,89.734,99200001.0
2006-09-01 22:31:00,89.75,89.773,89.723,89.766,597700000.0
2006-09-01 22:32:00,89.769,89.769,89.719,89.721,487199996.0
2006-09-01 22:33:00,89.735,89.781,89.725,89.743,677500003.0
2006-09-01 22:34:00,89.737,89.77,89.737,89.757,597899996.0
2006-09-01 22:35:00,89.753,89.755,89.727,89.727,200200001.0
2006-09-01 22:36:00,89.71,89.749,89.71,89.743,513500007.0
2006-09-01 22:37:00,89.717,89.755,89.717,89.748,251200001.0
2006-09-01 22:38:00,89.758,89.758,89.692,89.701,180900000.0
2006-09-01 22:39:00,89.68,89.698,89.671,89.691,301899999.0
2006-09-01 22:40:00,89.717,89.756,89.708,89.753,334700000.0
2006-09-01 22:41:00,89.766,89.766,89.723,89.733,280399999.0
2006-09-01 22:42:00,89.709,89.779,89.709,89.735,231199999.0
2006-09-01 22:43:00,89.741,89.753,89.705,89.725,269200000.0
2006-09-01 22:44:00,89.726,89.765,89.726,89.76,417299998.0
2006-09-01 22:45:00,89.764,89.778,89.732,89.743,502399998.0
2006-09-01 22:46:00,89.721,89.761,89.718,89.747,313099999.0
2006-09-01 22:47:00,89.754,89.783,89.747,89.773,254900001.0
2006-09-01 22:48:00,89.745,89.779,89.737,89.743,322100001.0
2006-09-01 22:49:00,89.775,89.792,89.746,89.757,268699998.0
2006-09-01 22:50:00,89.75,89.775,89.74,89.764,213300005.0
2006-09-01 22:51:00,89.758,89.797,89.742,89.762,281299997.0
2006-09-01 22:52:00,89.767,89.785,89.751,89.758,216599999.0
2006-09-01 22:53:00,89.753,89.779,89.713,89.752,650600006.0
2006-09-01 22:54:00,89.761,89.786,89.722,89.722,288299999.0
2006-09-01 22:55:00,89.738,89.778,89.723,89.747,293300000.0
2006-09-01 22:56:00,89.731,89.794,89.731,89.782,209500002.0
2006-09-01 22:57:00,89.771,89.781,89.737,89.756,368299997.0
2006-09-01 22:58:00,89.76,89.775,89.706,89.749,119300002.0
2006-09-01 22:59:00,89.76,89.8,89.671,89.671,534599996.0
2006-09-01 23:00:00,89.82,89.82,89.81,89.81,201500005.0
2006-09-01 23:01:00,89.8,89.82,89.8,89.81,201500005.0
2006-09-01 23:02:00,89.8,89.81,89.8,89.81,201500005.0
2006-09-01 23:03:00,89.81,89.82,89.81,89.82,201500005.0
2006-09-01 23:04:00,89.72,89.72,89.72,89.72,201500005.0
2006-09-01 23:05:00,89.75,89.75,89.75,89.75,201500005.0
2006-09-01 23:06:00,89.8,89.8,89.8,89.8,201500005.0
2006-09-01 23:07:00,89.76,89.81,89.76,89.81,201500005.0
2006-09-01 23:09:00,89.76,89.79,89.76,89.79,201500005.0
2006-09-01 23:10:00,89.81,89.81,89.81,89.81,201500005.0
2006-09-01 23:11:00,89.76,89.76,89.76,89.76,201500005.0
2006-09-01 23:14:00,89.78,89.78,89.78,89.78,201500005.0
2006-09-01 23:15:00,89.78,89.81,89.78,89.81,201500005.0
2006-09-01 23:17:00,89.76,89.83,89.76,89.83,201500005.0
2006-09-01 23:18:00,89.8,89.8,89.8,89.8,201500005.0
2006-09-01 23:19:00,89.85,89.85,89.85,89.85,201500005.0
2006-09-01 23:20:00,89.8,89.8,89.8,89.8,201500005.0
2006-09-01 23:21:00,89.82,89.82,89.82,89.82,201500005.0
2006-09-01 23:23:00,89.84,89.86,89.84,89.86,201500005.0
2006-09-01 23:25:00,89.88,89.9,89.88,89.9,201500005.0
2006-09-01 23:26:00,89.89,89.89,89.89,89.89,201500005.0
2006-09-01 23:27:00,89.9,89.9,89.9,89.9,201500005.0
2006-09-01 23:29:00,89.86,89.9,89.86,89.9,201500005.0
2006-09-01 23:31:00,89.86,89.95,89.86,89.95,201500005.0
2006-09-01 23:32:00,89.85,89.85,89.85,89.85,201500005.0
2006-09-01 23:33:00,89.86,89.86,89.86,89.86,201500005.0
2006-09-01 23:34:00,89.85,89.85,89.85,89.85,201500005.0
2006-09-01 23:35:00,89.86,89.86,89.86,89.86,201500005.0
2006-09-01 23:36:00,89.89,89.89,89.89,89.89,201500005.0
2006-09-01 23:37:00,89.86,89.86,89.84,89.84,201500005.0
2006-09-01 23:39:00,89.86,89.86,89.86,89.86,201500005.0
2006-09-01 23:40:00,89.84,89.84,89.84,89.84,201500005.0
2006-09-01 23:41:00,89.86,89.86,89.86,89.86,201500005.0
2006-09-01 23:42:00,89.84,89.84,89.84,89.84,201500005.0
2006-09-01 23:43:00,89.86,89.86,89.84,89.84,201500005.0
2006-09-01 23:45:00,89.86,89.86,89.85,89.85,201500005.0
2006-09-01 23:48:00,89.85,89.85,89.85,89.85,201500005.0
2006-09-01 23:49:00,89.77,89.77,89.77,89.77,201500005.0
2006-09-01 23:50:00,89.86,89.86,89.86,89.86,201500005.0
2006-09-01 23:51:00,89.77,89.85,89.77,89.85,201500005.0
2006-09-01 23:53:00,89.77,89.84,89.77,89.84,201500005.0
2006-09-01 23:54:00,89.83,89.83,89.83,89.83,201500005.0
2006-09-01 23:55:00,89.77,89.77,89.77,89.77,201500005.0
2006-09-01 23:56:00,89.86,89.86,89.86,89.86,201500005.0
2006-09-01 23:59:00,89.82,89.82,89.82,89.82,201500005.0
2006-09-03 23:00:00,89.761,89.761,89.709,89.709,201500005.0
2006-09-03 23:01:00,89.712,89.724,89.668,89.697,171699999.0
2006-09-03 23:02:00,89.723,89.731,89.706,89.709,174500001.0
2006-09-03 23:03:00,89.739,89.749,89.693,89.693,150599996.0
2006-09-03 23:04:00,89.721,89.757,89.706,89.73,192200003.0
2006-09-03 23:05:00,89.726,89.746,89.708,89.727,166500000.0
2006-09-03 23:06:00,89.728,89.748,89.703,89.732,239300001.0
2006-09-03 23:07:00,89.739,89.75,89.72,89.73,204299997.0
2006-09-03 23:08:00,89.735,89.744,89.708,89.72,226799998.0
2006-09-03 23:09:00,89.723,89.726,89.685,89.686,221499996.0
2006-09-03 23:10:00,89.726,89.753,89.705,89.711,307800000.0
2006-09-03 23:11:00,89.728,89.738,89.708,89.732,152099998.0
2006-09-03 23:12:00,89.723,89.752,89.715,89.752,138999999.0
2006-09-03 23:13:00,89.749,89.749,89.705,89.705,133300000.0
2006-09-03 23:14:00,89.71,89.739,89.694,89.705,185099999.0
2006-09-03 23:15:00,89.694,89.708,89.678,89.693,213399997.0
2006-09-03 23:16:00,89.675,89.709,89.672,89.689,236999995.0
2006-09-03 23:17:00,89.678,89.706,89.668,89.688,216399999.0
2006-09-03 23:18:00,89.683,89.702,89.672,89.685,199799999.0
2006-09-03 23:19:00,89.692,89.705,89.665,89.677,171499999.0
2006-09-03 23:20:00,89.677,89.706,89.674,89.691,292799997.0
2006-09-03 23:21:00,89.691,89.697,89.671,89.672,189200000.0
2006-09-03 23:22:00,89.687,89.712,89.684,89.712,263900000.0
2006-09-03 23:23:00,89.71,89.711,89.667,89.667,224500000.0
2006-09-03 23:24:00,89.702,89.705,89.677,89.698,91300000.0
2006-09-03 23:25:00,89.691,89.715,89.676,89.692,196799999.0
2006-09-03 23:26:00,89.694,89.713,89.675,89.675,274199998.0
2006-09-03 23:27:00,89.7,89.736,89.691,89.704,198600000.0
2006-09-03 23:28:00,89.718,89.749,89.691,89.705,200999998.0
2006-09-03 23:29:00,89.674,89.698,89.654,89.69,182699999.0
2006-09-03 23:30:00,89.68,89.698,89.66,89.681,176700001.0
2006-09-03 23:31:00,89.664,89.693,89.652,89.686,192600000.0
2006-09-03 23:32:00,89.676,89.695,89.659,89.68,159200000.0
2006-09-03 23:33:00,89.688,89.695,89.647,89.655,142300001.0
2006-09-03 23:34:00,89.666,89.689,89.617,89.636,297599998.0
2006-09-03 23:35:00,89.641,89.657,89.626,89.632,165799998.0
2006-09-03 23:36:00,89.633,89.656,89.623,89.642,197900002.0
2006-09-03 23:37:00,89.659,89.681,89.63,89.677,156600001.0
2006-09-03 23:38:00,89.672,89.673,89.63,89.63,210199999.0
2006-09-03 23:39:00,89.616,89.662,89.554,89.662,191199996.0
2006-09-03 23:40:00,89.637,89.662,89.621,89.637,166900000.0
2006-09-03 23:41:00,89.662,89.662,89.622,89.624,259799999.0
2006-09-03 23:42:00,89.634,89.669,89.628,89.639,158200000.0
2006-09-03 23:43:00,89.617,89.659,89.617,89.65,101000000.0
2006-09-03 23:44:00,89.641,89.66,89.629,89.647,251900000.0
2006-09-03 23:45:00,89.642,89.669,89.617,89.631,268699999.0
2006-09-03 23:46:00,89.645,89.671,89.626,89.65,220399997.0
2006-09-03 23:47:00,89.668,89.674,89.628,89.633,271299998.0
2006-09-03 23:48:00,89.626,89.655,89.622,89.645,261599999.0
2006-09-03 23:49:00,89.619,89.675,89.619,89.66,180299997.0
2006-09-03 23:50:00,89.635,89.65,89.62,89.622,227000003.0
2006-09-03 23:51:00,89.597,89.671,89.597,89.659,170199999.0
2006-09-03 23:52:00,89.665,89.667,89.642,89.646,209399999.0
2006-09-03 23:53:00,89.643,89.669,89.601,89.643,171500000.0
2006-09-03 23:54:00,89.692,89.692,89.625,89.638,232800000.0
2006-09-03 23:55:00,89.655,89.655,89.616,89.619,112999999.0
2006-09-03 23:56:00,89.628,89.649,89.622,89.637,196500000.0
2006-09-03 23:57:00,89.631,89.662,89.631,89.631,199400000.0
2006-09-03 23:58:00,89.647,89.656,89.632,89.636,197199999.0
2006-09-03 23:59:00,89.66,89.678,89.635,89.64,203199998.0
2006-09-04 00:00:00,89.67,89.67,89.632,89.641,149700001.0
2006-09-04 00:01:00,89.647,89.688,89.645,89.688,208699998.0
2006-09-04 00:02:00,89.641,89.677,89.637,89.675,120400000.0
2006-09-04 00:03:00,89.649,89.698,89.649,89.686,190400003.0
2006-09-04 00:04:00,89.675,89.694,89.652,89.685,202000000.0
2006-09-04 00:05:00,89.663,89.686,89.659,89.682,180700000.0
2006-09-04 00:06:00,89.68,89.72,89.68,89.705,155499998.0
2006-09-04 00:07:00,89.702,89.734,89.69,89.69,215100001.0
2006-09-04 00:08:00,89.649,89.702,89.649,89.697,270099996.0
2006-09-04 00:09:00,89.689,89.719,89.682,89.71,154899999.0
2006-09-04 00:10:00,89.697,89.742,89.696,89.742,160299998.0
2006-09-04 00:11:00,89.751,89.768,89.721,89.721,214000000.0
2006-09-04 00:12:00,89.733,89.777,89.729,89.759,79499999.0
2006-09-04 00:13:00,89.748,89.759,89.708,89.713,298899993.0
2006-09-04 00:14:00,89.707,89.721,89.697,89.718,267899997.0
2006-09-04 00:15:00,89.731,89.741,89.707,89.719,354000001.0
2006-09-04 00:16:00,89.739,89.754,89.708,89.723,237699999.0
2006-09-04 00:17:00,89.729,89.746,89.713,89.723,191999999.0
2006-09-04 00:18:00,89.74,89.775,89.724,89.724,231000000.0
2006-09-04 00:19:00,89.728,89.748,89.712,89.718,263199998.0
2006-09-04 00:20:00,89.711,89.739,89.711,89.735,218700003.0
2006-09-04 00:21:00,89.738,89.77,89.717,89.731,196800001.0
2006-09-04 00:22:00,89.733,89.742,89.718,89.727,261699999.0
2006-09-04 00:23:00,89.748,89.772,89.709,89.713,398100000.0
2006-09-04 00:24:00,89.704,89.738,89.704,89.733,227500001.0
2006-09-04 00:25:00,89.76,89.76,89.716,89.732,227899994.0
2006-09-04 00:26:00,89.726,89.737,89.714,89.716,195999995.0
2006-09-04 00:27:00,89.734,89.767,89.718,89.721,272900004.0
2006-09-04 00:28:00,89.768,89.768,89.727,89.727,181699998.0
2006-09-04 00:29:00,89.75,89.753,89.727,89.738,215499998.0
2006-09-04 00:30:00,89.736,89.768,89.712,89.727,99600000.0
2006-09-04 00:31:00,89.733,89.752,89.726,89.75,234799997.0
2006-09-04 00:32:00,89.734,89.764,89.727,89.752,157700001.0
2006-09-04 00:33:00,89.731,89.757,89.722,89.75,227299996.0
2006-09-04 00:34:00,89.759,89.794,89.735,89.735,150099999.0
2006-09-04 00:35:00,89.731,89.77,89.716,89.747,187499996.0
2006-09-04 00:36:00,89.737,89.766,89.727,89.748,238599999.0
2006-09-04 00:37:00,89.752,89.769,89.736,89.74,254899999.0
2006-09-04 00:38:00,89.757,89.757,89.719,89.724,247500004.0
2006-09-04 00:39:00,89.725,89.765,89.725,89.754,221800002.0
2006-09-04 00:40:00,89.751,89.76,89.725,89.725,209699997.0
2006-09-04 00:41:00,89.742,89.761,89.728,89.738,185799999.0
2006-09-04 00:42:00,89.716,89.753,89.695,89.723,301600000.0
2006-09-04 00:43:00,89.741,89.789,89.722,89.767,173699999.0
2006-09-04 00:44:00,89.755,89.801,89.748,89.766,181599998.0
2006-09-04 00:45:00,89.753,89.77,89.738,89.765,215499997.0
2006-09-04 00:46:00,89.726,89.759,89.673,89.753,251300000.0
2006-09-04 00:47:00,89.77,89.77,89.675,89.763,206399999.0
2006-09-04 00:48:00,89.771,89.784,89.752,89.769,141399999.0
2006-09-04 00:49:00,89.772,89.789,89.749,89.763,227499996.0
2006-09-04 00:50:00,89.764,89.784,89.756,89.767,141400001.0
2006-09-04 00:51:00,89.756,89.796,89.746,89.777,252500000.0
2006-09-04 00:52:00,89.785,89.805,89.67,89.67,139200000.0
2006-09-04 00:53:00,89.771,89.782,89.753,89.768,150800002.0
2006-09-04 00:54:00,89.777,89.777,89.747,89.747,167800000.0
2006-09-04 00:55:00,89.773,89.786,89.747,89.76,307100001.0
2006-09-04 00:56:00,89.766,89.786,89.671,89.671,90299999.0
2006-09-04 00:57:00,89.655,89.787,89.651,89.787,147600002.0
2006-09-04 00:58:00,89.791,89.805,89.778,89.781,198699998.0
2006-09-04 00:59:00,89.777,89.794,89.76,89.772,225399998.0
2006-09-04 01:00:00,89.78,89.785,89.666,89.733,279299997.0
2006-09-04 01:01:00,89.764,89.793,89.764,89.789,206000002.0
2006-09-04 01:02:00,89.762,89.787,89.747,89.779,216400001.0
2006-09-04 01:03:00,89.768,89.784,89.749,89.757,184799997.0
2006-09-04 01:04:00,89.78,89.795,89.76,89.772,218899997.0
2006-09-04 01:05:00,89.73,89.768,89.673,89.768,179300001.0
2006-09-04 01:06:00,89.77,89.788,89.755,89.788,313500000.0
2006-09-04 01:07:00,89.788,89.816,89.779,89.779,192400001.0
2006-09-04 01:08:00,89.817,89.817,89.783,89.797,292899998.0
2006-09-04 01:09:00,89.81,89.81,89.78,89.791,333600001.0
2006-09-04 01:10:00,89.783,89.816,89.766,89.793,160900000.0
2006-09-04 01:11:00,89.773,89.81,89.763,89.79,198300004.0
2006-09-04 01:12:00,89.788,89.822,89.748,89.761,123900000.0
2006-09-04 01:13:00,89.777,89.809,89.777,89.793,240600003.0
2006-09-04 01:14:00,89.761,89.793,89.724,89.73,313099998.0
2006-09-04 01:15:00,89.773,89.783,89.753,89.764,101399999.0
2006-09-04 01:16:00,89.774,89.795,89.742,89.752,131099999.0
2006-09-04 01:17:00,89.763,89.794,89.763,89.794,302399999.0
2006-09-04 01:18:00,89.776,89.803,89.761,89.777,207700000.0
2006-09-04 01:19:00,89.791,89.799,89.74,89.775,216000000.0
2006-09-04 01:20:00,89.755,89.786,89.755,89.772,183500002.0
2006-09-04 01:21:00,89.774,89.798,89.758,89.78,116699999.0
2006-09-04 01:22:00,89.744,89.787,89.738,89.767,155000001.0
2006-09-04 01:23:00,89.771,89.788,89.758,89.766,210799999.0
2006-09-04 01:24:00,89.785,89.787,89.743,89.743,143900000.0
2006-09-04 01:25:00,89.78,89.782,89.76,89.76,165900000.0
2006-09-04 01:26:00,89.775,89.802,89.766,89.781,260499998.0
2006-09-04 01:27:00,89.795,89.8,89.754,89.754,209900000.0
2006-09-04 01:28:00,89.78,89.802,89.78,89.793,221799996.0
2006-09-04 01:29:00,89.752,89.786,89.746,89.772,163899999.0
2006-09-04 01:30:00,89.788,89.806,89.771,89.795,231400000.0
2006-09-04 01:31:00,89.8,89.808,89.77,89.782,338300000.0
2006-09-04 01:32:00,89.746,89.798,89.746,89.778,224199999.0
2006-09-04 01:33:00,89.784,89.815,89.771,89.795,126500003.0
2006-09-04 01:34:00,89.772,89.819,89.772,89.789,169499995.0
2006-09-04 01:35:00,89.814,89.828,89.734,89.744,136300000.0
2006-09-04 01:36:00,89.824,89.824,89.763,89.772,224000001.0
2006-09-04 01:37:00,89.767,89.813,89.759,89.796,203399999.0
2006-09-04 01:38:00,89.778,89.805,89.741,89.78,202300001.0
2006-09-04 01:39:00,89.784,89.802,89.775,89.788,37100000.0
2006-09-04 01:40:00,89.774,89.805,89.755,89.793,246800001.0
2006-09-04 01:41:00,89.788,89.804,89.768,89.784,126699998.0
2006-09-04 01:42:00,89.779,89.795,89.771,89.787,247299994.0
2006-09-04 01:43:00,89.802,89.828,89.802,89.828,150700003.0
2006-09-04 01:44:00,89.783,89.817,89.771,89.788,173999999.0
2006-09-04 01:45:00,89.796,89.823,89.79,89.808,139600000.0
2006-09-04 01:46:00,89.809,89.817,89.788,89.793,214500000.0
2006-09-04 01:47:00,89.797,89.813,89.771,89.806,112099999.0
2006-09-04 01:48:00,89.781,89.809,89.778,89.809,167200000.0
2006-09-04 01:49:00,89.795,89.817,89.789,89.813,187299999.0
2006-09-04 01:50:00,89.802,89.809,89.773,89.796,171799997.0
2006-09-04 01:51:00,89.8,89.814,89.783,89.8,103099999.0
2006-09-04 01:52:00,89.779,89.805,89.768,89.778,199699998.0
2006-09-04 01:53:00,89.796,89.797,89.761,89.761,171100001.0
2006-09-04 01:54:00,89.798,89.817,89.768,89.768,230299997.0
2006-09-04 01:55:00,89.788,89.797,89.752,89.752,189999997.0
2006-09-04 01:56:00,89.761,89.769,89.732,89.735,192499999.0
2006-09-04 01:57:00,89.772,89.78,89.744,89.761,126100001.0
2006-09-04 01:58:00,89.763,89.763,89.724,89.742,161099999.0
2006-09-04 01:59:00,89.731,89.752,89.721,89.741,435799995.0
2006-09-04 02:00:00,89.742,89.757,89.725,89.725,231300002.0
2006-09-04 02:01:00,89.757,89.757,89.709,89.737,268299998.0
2006-09-04 02:02:00,89.72,89.75,89.709,89.733,170100000.0
2006-09-04 02:03:00,89.734,89.742,89.704,89.73,180400001.0
2006-09-04 02:04:00,89.714,89.734,89.708,89.728,188200002.0
2006-09-04 02:05:00,89.73,89.758,89.711,89.733,187600001.0
2006-09-04 02:06:00,89.734,89.746,89.711,89.721,285499996.0
2006-09-04 02:07:00,89.723,89.751,89.716,89.734,246300000.0
2006-09-04 02:08:00,89.732,89.745,89.716,89.723,203799999.0
2006-09-04 02:09:00,89.728,89.751,89.721,89.75,124700002.0
2006-09-04 02:10:00,89.712,89.741,89.71,89.736,173300000.0
2006-09-04 02:11:00,89.731,89.755,89.708,89.733,210500002.0
2006-09-04 02:12:00,89.74,89.763,89.736,89.759,246800004.0
2006-09-04 02:13:00,89.748,89.755,89.727,89.727,172200001.0
2006-09-04 02:14:00,89.752,89.769,89.725,89.738,199500002.0
2006-09-04 02:15:00,89.77,89.786,89.731,89.764,150099999.0
2006-09-04 02:16:00,89.757,89.787,89.749,89.77,122000001.0
2006-09-04 02:17:00,89.775,89.781,89.752,89.756,210099999.0
2006-09-04 02:18:00,89.772,89.789,89.734,89.752,207200000.0
2006-09-04 02:19:00,89.768,89.789,89.76,89.76,261700001.0
2006-09-04 02:20:00,89.751,89.783,89.744,89.759,332899998.0
2006-09-04 02:21:00,89.765,89.778,89.743,89.757,212099998.0
2006-09-04 02:22:00,89.746,89.767,89.723,89.733,148700002.0
2006-09-04 02:23:00,89.737,89.753,89.72,89.735,298000002.0
2006-09-04 02:24:00,89.703,89.762,89.703,89.762,33400000.0
2006-09-04 02:25:00,89.757,89.767,89.736,89.746,141300000.0
2006-09-04 02:26:00,89.759,89.766,89.744,89.744,123400000.0
2006-09-04 02:27:00,89.785,89.785,89.727,89.727,242599998.0
2006-09-04 02:28:00,89.779,89.782,89.755,89.774,156500000.0
2006-09-04 02:29:00,89.758,89.776,89.741,89.748,192800001.0
2006-09-04 02:30:00,89.762,89.783,89.738,89.783,237899999.0
2006-09-04 02:31:00,89.777,89.798,89.757,89.761,168299998.0
2006-09-04 02:32:00,89.751,89.779,89.751,89.774,259700004.0
2006-09-04 02:33:00,89.746,89.776,89.738,89.776,150700004.0
2006-09-04 02:34:00,89.769,89.771,89.744,89.769,185800000.0
2006-09-04 02:35:00,89.762,89.79,89.757,89.774,164899997.0
2006-09-04 02:36:00,89.75,89.782,89.739,89.75,132500002.0
2006-09-04 02:37:00,89.765,89.79,89.762,89.782,207700000.0
2006-09-04 02:38:00,89.776,89.809,89.758,89.773,237399997.0
2006-09-04 02:39:00,89.747,89.792,89.745,89.766,227899998.0
2006-09-04 02:40:00,89.772,89.793,89.75,89.783,128500000.0
2006-09-04 02:41:00,89.776,89.791,89.755,89.786,146699998.0
2006-09-04 02:42:00,89.764,89.79,89.744,89.761,211900003.0
2006-09-04 02:43:00,89.789,89.793,89.722,89.757,384100002.0
2006-09-04 02:44:00,89.762,89.788,89.753,89.786,96200001.0
2006-09-04 02:45:00,89.775,89.801,89.772,89.792,289999997.0
2006-09-04 02:46:00,89.797,89.803,89.765,89.765,173100000.0
2006-09-04 02:47:00,89.788,89.791,89.765,89.772,284299999.0
2006-09-04 02:48:00,89.777,89.783,89.745,89.761,203900000.0
2006-09-04 02:49:00,89.782,89.788,89.756,89.759,270899999.0
2006-09-04 02:50:00,89.746,89.801,89.74,89.793,277799998.0
2006-09-04 02:51:00,89.776,89.796,89.758,89.775,241399997.0
2006-09-04 02:52:00,89.767,89.775,89.74,89.74,210700001.0
2006-09-04 02:53:00,89.759,89.776,89.752,89.767,244500000.0
2006-09-04 02:54:00,89.725,89.768,89.724,89.763,143800001.0
2006-09-04 02:55:00,89.772,89.779,89.757,89.764,148300001.0
2006-09-04 02:56:00,89.765,89.786,89.76,89.781,181999998.0
2006-09-04 02:57:00,89.759,89.782,89.747,89.773,374499998.0
2006-09-04 02:58:00,89.751,89.774,89.728,89.75,226599999.0
2006-09-04 02:59:00,89.762,89.779,89.746,89.768,236100000.0
2006-09-04 03:00:00,89.747,89.775,89.743,89.769,270900004.0
2006-09-04 03:01:00,89.766,89.77,89.747,89.751,140999999.0
2006-09-04 03:02:00,89.747,89.763,89.733,89.748,183400002.0
2006-09-04 03:03:00,89.743,89.761,89.728,89.752,248899999.0
2006-09-04 03:04:00,89.758,89.782,89.731,89.773,126400000.0
2006-09-04 03:05:00,89.75,89.774,89.741,89.753,119199998.0
2006-09-04 03:06:00,89.768,89.775,89.751,89.752,169700003.0
2006-09-04 03:07:00,89.771,89.776,89.733,89.756,243400000.0
2006-09-04 03:08:00,89.776,89.787,89.761,89.783,260099997.0
2006-09-04 03:09:00,89.759,89.777,89.731,89.758,211600001.0
2006-09-04 03:10:00,89.774,89.778,89.731,89.748,239199999.0
2006-09-04 03:11:00,89.774,89.778,89.748,89.754,192700000.0
2006-09-04 03:12:00,89.732,89.784,89.716,89.775,226299999.0
2006-09-04 03:13:00,89.771,89.787,89.759,89.766,216900001.0
2006-09-04 03:14:00,89.763,89.775,89.739,89.763,294899995.0
2006-09-04 03:15:00,89.745,89.762,89.734,89.747,178300000.0
2006-09-04 03:16:00,89.725,89.758,89.724,89.752,255400000.0
2006-09-04 03:17:00,89.75,89.764,89.721,89.721,137300000.0
2006-09-04 03:18:00,89.734,89.737,89.707,89.707,198999998.0
2006-09-04 03:19:00,89.692,89.72,89.691,89.706,156700001.0
2006-09-04 03:20:00,89.717,89.721,89.696,89.696,265000000.0
2006-09-04 03:21:00,89.727,89.727,89.699,89.699,183799999.0
2006-09-04 03:22:00,89.721,89.739,89.711,89.721,194999999.0
2006-09-04 03:23:00,89.71,89.735,89.702,89.735,121900000.0
2006-09-04 03:24:00,89.716,89.735,89.704,89.721,210899999.0
2006-09-04 03:25:00,89.7,89.725,89.676,89.703,219899995.0
2006-09-04 03:26:00,89.715,89.738,89.694,89.704,202499999.0
2006-09-04 03:27:00,89.72,89.731,89.697,89.715,260300001.0
2006-09-04 03:28:00,89.737,89.745,89.719,89.719,152499998.0
2006-09-04 03:29:00,89.725,89.746,89.687,89.711,270199998.0
2006-09-04 03:30:00,89.731,89.763,89.723,89.754,216200000.0
2006-09-04 03:31:00,89.743,89.773,89.737,89.773,144900001.0
2006-09-04 03:32:00,89.777,89.815,89.775,89.811,150600001.0
2006-09-04 03:33:00,89.791,89.793,89.743,89.762,198400002.0
2006-09-04 03:34:00,89.748,89.777,89.717,89.738,162500000.0
2006-09-04 03:35:00,89.73,89.768,89.73,89.757,202900001.0
2006-09-04 03:36:00,89.742,89.761,89.739,89.756,245200001.0
2006-09-04 03:37:00,89.751,89.762,89.73,89.741,186400001.0
2006-09-04 03:38:00,89.727,89.749,89.722,89.748,168300000.0
2006-09-04 03:39:00,89.723,89.762,89.723,89.762,148499999.0
2006-09-04 03:40:00,89.74,89.762,89.736,89.756,230700000.0
2006-09-04 03:41:00,89.751,89.768,89.734,89.737,225800000.0
2006-09-04 03:42:00,89.752,89.752,89.716,89.716,87099999.0
2006-09-04 03:43:00,89.714,89.74,89.687,89.718,181800003.0
2006-09-04 03:44:00,89.723,89.737,89.702,89.711,151399999.0
2006-09-04 03:45:00,89.735,89.742,89.705,89.705,125300000.0
2006-09-04 03:46:00,89.697,89.72,89.688,89.708,220100004.0
2006-09-04 03:47:00,89.706,89.732,89.686,89.732,206100000.0
2006-09-04 03:48:00,89.718,89.733,89.706,89.733,149700000.0
2006-09-04 03:49:00,89.719,89.74,89.709,89.74,249499999.0
2006-09-04 03:50:00,89.725,89.734,89.693,89.715,231299997.0
2006-09-04 03:51:00,89.736,89.741,89.704,89.728,111400001.0
2006-09-04 03:52:00,89.741,89.751,89.72,89.729,207099998.0
2006-09-04 03:53:00,89.736,89.759,89.707,89.73,197700000.0
2006-09-04 03:54:00,89.735,89.752,89.732,89.739,175500001.0
2006-09-04 03:55:00,89.738,89.754,89.731,89.737,264299998.0
2006-09-04 03:56:00,89.743,89.752,89.722,89.735,240800001.0
2006-09-04 03:57:00,89.75,89.766,89.732,89.745,177000005.0
2006-09-04 03:58:00,89.75,89.776,89.75,89.763,122400000.0
2006-09-04 03:59:00,89.761,89.784,89.748,89.767,162600000.0
2006-09-04 04:00:00,89.782,89.79,89.746,89.75,312300000.0
2006-09-04 04:01:00,89.755,89.763,89.741,89.744,106300000.0
2006-09-04 04:02:00,89.73,89.762,89.73,89.757,148299996.0
2006-09-04 04:03:00,89.773,89.773,89.735,89.739,116200000.0
2006-09-04 04:04:00,89.75,89.768,89.73,89.761,229900000.0
2006-09-04 04:05:00,89.761,89.761,89.736,89.74,289299991.0
2006-09-04 04:06:00,89.746,89.786,89.742,89.758,152599998.0
2006-09-04 04:07:00,89.781,89.794,89.739,89.776,261499999.0
2006-09-04 04:08:00,89.758,89.784,89.747,89.766,171099999.0
2006-09-04 04:09:00,89.768,89.795,89.753,89.787,193600000.0
2006-09-04 04:10:00,89.81,89.81,89.773,89.79,51299999.0
2006-09-04 04:11:00,89.804,89.825,89.788,89.796,211400002.0
2006-09-04 04:12:00,89.783,89.805,89.768,89.8,193299997.0
2006-09-04 04:13:00,89.794,89.817,89.787,89.812,327200000.0
2006-09-04 04:14:00,89.801,89.819,89.788,89.813,170799999.0
2006-09-04 04:15:00,89.803,89.825,89.783,89.787,207500003.0
2006-09-04 04:16:00,89.789,89.835,89.784,89.823,326199999.0
2006-09-04 04:17:00,89.793,89.817,89.785,89.81,158400000.0
2006-09-04 04:18:00,89.813,89.832,89.8,89.821,144900000.0
2006-09-04 04:19:00,89.832,89.842,89.819,89.835,267200001.0
2006-09-04 04:20:00,89.836,89.844,89.814,89.814,241700001.0
2006-09-04 04:21:00,89.828,89.846,89.817,89.823,247800000.0
2006-09-04 04:22:00,89.822,89.842,89.81,89.811,120099998.0
2006-09-04 04:23:00,89.8,89.817,89.776,89.813,243900004.0
2006-09-04 04:24:00,89.802,89.813,89.779,89.801,143899998.0
2006-09-04 04:25:00,89.792,89.822,89.783,89.796,170100000.0
2006-09-04 04:26:00,89.796,89.821,89.787,89.787,249799998.0
2006-09-04 04:27:00,89.8,89.817,89.789,89.802,162700002.0
2006-09-04 04:28:00,89.787,89.829,89.787,89.829,194699998.0
2006-09-04 04:29:00,89.799,89.829,89.789,89.805,173099997.0
2006-09-04 04:30:00,89.79,89.815,89.784,89.797,241200000.0
2006-09-04 04:31:00,89.791,89.808,89.776,89.776,245499999.0
2006-09-04 04:32:00,89.803,89.803,89.757,89.774,72300000.0
2006-09-04 04:33:00,89.785,89.797,89.755,89.771,237799997.0
2006-09-04 04:34:00,89.788,89.815,89.78,89.784,122499999.0
2006-09-04 04:35:00,89.808,89.808,89.766,89.77,114899998.0
2006-09-04 04:36:00,89.791,89.804,89.769,89.771,232599999.0
2006-09-04 04:37:00,89.788,89.801,89.763,89.783,111000001.0
2006-09-04 04:38:00,89.798,89.798,89.763,89.774,199599999.0
2006-09-04 04:39:00,89.778,89.81,89.778,89.802,119499998.0
2006-09-04 04:40:00,89.768,89.797,89.765,89.791,124800001.0
2006-09-04 04:41:00,89.792,89.792,89.747,89.751,202099998.0
2006-09-04 04:42:00,89.771,89.791,89.736,89.789,203799997.0
2006-09-04 04:43:00,89.768,89.803,89.76,89.79,249499996.0
2006-09-04 04:44:00,89.792,89.792,89.75,89.76,225800002.0
2006-09-04 04:45:00,89.769,89.8,89.763,89.779,214799999.0
2006-09-04 04:46:00,89.747,89.773,89.743,89.765,201000000.0
2006-09-04 04:47:00,89.754,89.777,89.745,89.773,216399999.0
2006-09-04 04:48:00,89.766,89.782,89.749,89.765,180300000.0
2006-09-04 04:49:00,89.732,89.758,89.732,89.758,112299999.0
2006-09-04 04:50:00,89.755,89.755,89.718,89.725,253600000.0
2006-09-04 04:51:00,89.739,89.758,89.732,89.756,204799997.0
2006-09-04 04:52:00,89.771,89.771,89.741,89.746,240500000.0
2006-09-04 04:53:00,89.772,89.772,89.735,89.737,275899999.0
2006-09-04 04:54:00,89.744,89.766,89.72,89.746,233600001.0
2006-09-04 04:55:00,89.766,89.769,89.741,89.741,161399998.0
2006-09-04 04:56:00,89.75,89.785,89.75,89.785,184000001.0
2006-09-04 04:57:00,89.772,89.79,89.76,89.772,176699998.0
2006-09-04 04:58:00,89.751,89.772,89.736,89.761,201999996.0
2006-09-04 04:59:00,89.763,89.766,89.742,89.747,207899998.0
2006-09-04 05:00:00,89.75,89.765,89.74,89.764,137399998.0
2006-09-04 05:01:00,89.739,89.764,89.731,89.764,136600000.0
2006-09-04 05:02:00,89.757,89.772,89.729,89.74,245400002.0
2006-09-04 05:03:00,89.758,89.765,89.739,89.753,205600000.0
2006-09-04 05:04:00,89.762,89.762,89.731,89.736,124599998.0
2006-09-04 05:05:00,89.738,89.755,89.696,89.728,139699999.0
2006-09-04 05:06:00,89.737,89.764,89.73,89.752,189699997.0
2006-09-04 05:07:00,89.768,89.768,89.738,89.738,102400000.0
2006-09-04 05:08:00,89.764,89.783,89.754,89.763,141600001.0
2006-09-04 05:09:00,89.777,89.784,89.753,89.782,250200002.0
2006-09-04 05:10:00,89.767,89.788,89.743,89.756,238699999.0
2006-09-04 05:11:00,89.771,89.782,89.731,89.731,272000000.0
2006-09-04 05:12:00,89.768,89.779,89.745,89.755,256099997.0
2006-09-04 05:13:00,89.777,89.779,89.749,89.759,171499999.0
2006-09-04 05:14:00,89.778,89.779,89.741,89.759,173099998.0
2006-09-04 05:15:00,89.776,89.776,89.746,89.77,129900000.0
2006-09-04 05:16:00,89.735,89.762,89.722,89.751,236200001.0
2006-09-04 05:17:00,89.739,89.771,89.721,89.756,194300001.0
2006-09-04 05:18:00,89.742,89.761,89.728,89.734,107300001.0
2006-09-04 05:19:00,89.742,89.759,89.722,89.732,116300000.0
2006-09-04 05:20:00,89.759,89.764,89.719,89.719,223499998.0
2006-09-04 05:21:00,89.72,89.765,89.72,89.76,280100005.0
2006-09-04 05:22:00,89.757,89.766,89.72,89.743,197600003.0
2006-09-04 05:23:00,89.768,89.768,89.724,89.724,207499996.0
2006-09-04 05:24:00,89.727,89.751,89.713,89.725,194599996.0
2006-09-04 05:25:00,89.732,89.772,89.723,89.742,173599996.0
2006-09-04 05:26:00,89.741,89.757,89.739,89.755,164200000.0
2006-09-04 05:27:00,89.756,89.767,89.726,89.752,173899997.0
2006-09-04 05:28:00,89.733,89.752,89.682,89.715,124500000.0
2006-09-04 05:29:00,89.743,89.752,89.719,89.735,262099995.0
2006-09-04 05:30:00,89.751,89.765,89.726,89.733,280699999.0
2006-09-04 05:31:00,89.717,89.752,89.717,89.724,259200001.0
2006-09-04 05:32:00,89.75,89.764,89.734,89.74,85800000.0
2006-09-04 05:33:00,89.761,89.761,89.737,89.745,193499999.0
2006-09-04 05:34:00,89.734,89.753,89.711,89.738,164800002.0
2006-09-04 05:35:00,89.724,89.747,89.709,89.728,215500003.0
2006-09-04 05:36:00,89.727,89.768,89.724,89.741,167199998.0
2006-09-04 05:37:00,89.722,89.767,89.721,89.767,136600001.0
2006-09-04 05:38:00,89.773,89.775,89.728,89.758,243199996.0
2006-09-04 05:39:00,89.736,89.779,89.72,89.753,171900000.0
2006-09-04 05:40:00,89.741,89.776,89.741,89.774,181199999.0
2006-09-04 05:41:00,89.775,89.789,89.757,89.775,252999996.0
2006-09-04 05:42:00,89.774,89.79,89.752,89.774,63600000.0
2006-09-04 05:43:00,89.782,89.8,89.763,89.769,124400003.0
2006-09-04 05:44:00,89.795,89.807,89.769,89.79,161099999.0
2006-09-04 05:45:00,89.806,89.82,89.781,89.805,141600001.0
2006-09-04 05:46:00,89.805,89.811,89.784,89.801,219300002.0
2006-09-04 05:47:00,89.791,89.805,89.769,89.771,134000000.0
2006-09-04 05:48:00,89.77,89.777,89.743,89.777,187100000.0
2006-09-04 05:49:00,89.773,89.808,89.748,89.76,169400000.0
2006-09-04 05:50:00,89.775,89.776,89.754,89.758,158000000.0
2006-09-04 05:51:00,89.765,89.765,89.722,89.749,217699996.0
2006-09-04 05:52:00,89.765,89.773,89.747,89.75,227699996.0
2006-09-04 05:53:00,89.717,89.763,89.717,89.749,157399998.0
2006-09-04 05:54:00,89.752,89.758,89.727,89.732,242599996.0
2006-09-04 05:55:00,89.742,89.771,89.74,89.761,115699999.0
2006-09-04 05:56:00,89.737,89.756,89.715,89.732,149200001.0
2006-09-04 05:57:00,89.738,89.741,89.707,89.719,145300000.0
2006-09-04 05:58:00,89.744,89.76,89.744,89.755,167299998.0
2006-09-04 05:59:00,89.739,89.757,89.73,89.747,232599998.0
2006-09-04 06:00:00,89.736,89.758,89.721,89.723,259200001.0
2006-09-04 06:01:00,89.749,89.769,89.738,89.765,165299999.0
2006-09-04 06:02:00,89.745,89.779,89.745,89.768,158700002.0
2006-09-04 06:03:00,89.731,89.759,89.729,89.757,161199999.0
2006-09-04 06:04:00,89.765,89.77,89.742,89.77,106900001.0
2006-09-04 06:05:00,89.745,89.762,89.729,89.749,179200004.0
2006-09-04 06:06:00,89.72,89.766,89.704,89.747,167100000.0
2006-09-04 06:07:00,89.753,89.778,89.753,89.778,171200001.0
2006-09-04 06:08:00,89.758,89.791,89.746,89.777,181099998.0
2006-09-04 06:09:00,89.748,89.783,89.748,89.77,219499998.0
2006-09-04 06:10:00,89.757,89.757,89.716,89.723,181200000.0
2006-09-04 06:11:00,89.732,89.757,89.727,89.748,150800002.0
2006-09-04 06:12:00,89.723,89.758,89.711,89.734,216400002.0
2006-09-04 06:13:00,89.733,89.755,89.722,89.755,193699996.0
2006-09-04 06:14:00,89.744,89.747,89.713,89.723,217799997.0
2006-09-04 06:15:00,89.756,89.758,89.72,89.738,136500000.0
2006-09-04 06:16:00,89.733,89.769,89.716,89.748,165000001.0
2006-09-04 06:17:00,89.775,89.786,89.747,89.762,220399999.0
2006-09-04 06:18:00,89.755,89.771,89.728,89.748,355699999.0
2006-09-04 06:19:00,89.744,89.765,89.736,89.743,157399999.0
2006-09-04 06:20:00,89.764,89.768,89.731,89.733,145100002.0
2006-09-04 06:21:00,89.754,89.774,89.749,89.755,233599999.0
2006-09-04 06:22:00,89.735,89.75,89.708,89.719,301200002.0
2006-09-04 06:23:00,89.748,89.752,89.724,89.724,182899997.0
2006-09-04 06:24:00,89.715,89.738,89.685,89.685,230199999.0
2006-09-04 06:25:00,89.715,89.731,89.702,89.718,297300002.0
2006-09-04 06:26:00,89.714,89.728,89.692,89.728,203300000.0
2006-09-04 06:27:00,89.705,89.732,89.692,89.714,205599997.0
2006-09-04 06:28:00,89.727,89.727,89.701,89.701,55999999.0
2006-09-04 06:29:00,89.703,89.732,89.682,89.732,90700000.0
2006-09-04 06:30:00,89.723,89.746,89.697,89.725,119399998.0
2006-09-04 06:31:00,89.777,89.777,89.729,89.735,169400000.0
2006-09-04 06:32:00,89.736,89.757,89.727,89.757,226900003.0
2006-09-04 06:33:00,89.737,89.751,89.708,89.733,213799997.0
2006-09-04 06:34:00,89.736,89.736,89.712,89.718,113300002.0
2006-09-04 06:35:00,89.717,89.737,89.696,89.734,194900000.0
2006-09-04 06:36:00,89.72,89.74,89.707,89.731,175199999.0
2006-09-04 06:37:00,89.742,89.742,89.722,89.722,127799999.0
2006-09-04 06:38:00,89.731,89.734,89.709,89.719,245299998.0
2006-09-04 06:39:00,89.723,89.723,89.692,89.699,213900002.0
2006-09-04 06:40:00,89.715,89.738,89.703,89.718,322199994.0
2006-09-04 06:41:00,89.718,89.718,89.692,89.7,144500000.0
2006-09-04 06:42:00,89.669,89.694,89.648,89.687,173800000.0
2006-09-04 06:43:00,89.684,89.684,89.641,89.643,244099999.0
2006-09-04 06:44:00,89.658,89.665,89.624,89.624,151199997.0
2006-09-04 06:45:00,89.639,89.654,89.63,89.649,148299999.0
2006-09-04 06:46:00,89.639,89.652,89.615,89.627,161900000.0
2006-09-04 06:47:00,89.607,89.632,89.602,89.611,208600001.0
2006-09-04 06:48:00,89.614,89.625,89.594,89.596,235799995.0
2006-09-04 06:49:00,89.603,89.616,89.583,89.585,271499998.0
2006-09-04 06:50:00,89.579,89.603,89.562,89.574,180899996.0
2006-09-04 06:51:00,89.604,89.604,89.563,89.566,203399998.0
2006-09-04 06:52:00,89.593,89.626,89.58,89.589,175199999.0
2006-09-04 06:53:00,89.59,89.617,89.59,89.609,176100000.0
2006-09-04 06:54:00,89.615,89.64,89.61,89.62,267700003.0
2006-09-04 06:55:00,89.613,89.63,89.6,89.614,128700000.0
2006-09-04 06:56:00,89.634,89.641,89.611,89.623,206900003.0
2006-09-04 06:57:00,89.604,89.636,89.593,89.635,187200000.0
2006-09-04 06:58:00,89.637,89.648,89.61,89.625,141099999.0
2006-09-04 06:59:00,89.635,89.656,89.625,89.651,150199998.0
2006-09-04 07:00:00,89.61,89.642,89.61,89.632,225000000.0
2006-09-04 07:01:00,89.635,89.639,89.592,89.603,210000001.0
2006-09-04 07:02:00,89.638,89.657,89.619,89.645,250899996.0
2006-09-04 07:03:00,89.649,89.676,89.638,89.668,267599996.0
2006-09-04 07:04:00,89.665,89.677,89.653,89.67,170199999.0
2006-09-04 07:05:00,89.658,89.683,89.657,89.676,221500000.0
2006-09-04 07:06:00,89.686,89.686,89.659,89.674,178500001.0
2006-09-04 07:07:00,89.685,89.693,89.641,89.673,179000003.0
2006-09-04 07:08:00,89.695,89.704,89.672,89.689,128500001.0
2006-09-04 07:09:00,89.677,89.712,89.677,89.712,139500000.0
2006-09-04 07:10:00,89.715,89.715,89.68,89.68,140499999.0
2006-09-04 07:11:00,89.702,89.707,89.677,89.677,217799998.0
2006-09-04 07:12:00,89.687,89.693,89.668,89.679,171899999.0
2006-09-04 07:13:00,89.671,89.689,89.654,89.675,222099998.0
2006-09-04 07:14:00,89.659,89.678,89.643,89.678,167000000.0
2006-09-04 07:15:00,89.648,89.68,89.647,89.671,172699997.0
2006-09-04 07:16:00,89.632,89.684,89.632,89.675,252700000.0
2006-09-04 07:17:00,89.665,89.678,89.642,89.646,218999999.0
2006-09-04 07:18:00,89.647,89.662,89.629,89.643,166099999.0
2006-09-04 07:19:00,89.661,89.674,89.636,89.67,273500003.0
2006-09-04 07:20:00,89.648,89.665,89.63,89.647,175000000.0
2006-09-04 07:21:00,89.665,89.685,89.643,89.658,194400001.0
2006-09-04 07:22:00,89.653,89.671,89.644,89.669,147600001.0
2006-09-04 07:23:00,89.66,89.673,89.64,89.648,263699999.0
2006-09-04 07:24:00,89.632,89.662,89.617,89.662,234800000.0
2006-09-04 07:25:00,89.662,89.662,89.638,89.644,161800000.0
2006-09-04 07:26:00,89.629,89.683,89.629,89.658,265399998.0
2006-09-04 07:27:00,89.641,89.658,89.62,89.629,174899999.0
2006-09-04 07:28:00,89.647,89.669,89.643,89.662,268599996.0
2006-09-04 07:29:00,89.669,89.669,89.64,89.644,144300001.0
2006-09-04 07:30:00,89.65,89.68,89.636,89.68,118500002.0
2006-09-04 07:31:00,89.658,89.681,89.656,89.678,213499997.0
2006-09-04 07:32:00,89.619,89.68,89.619,89.68,273500000.0
2006-09-04 07:33:00,89.684,89.684,89.654,89.654,165500000.0
2006-09-04 07:34:00,89.678,89.693,89.648,89.67,224899999.0
2006-09-04 07:35:00,89.652,89.675,89.636,89.671,183499999.0
2006-09-04 07:36:00,89.672,89.672,89.615,89.62,264800000.0
2006-09-04 07:37:00,89.628,89.66,89.628,89.66,198099997.0
2006-09-04 07:38:00,89.626,89.651,89.626,89.651,194099999.0
2006-09-04 07:39:00,89.652,89.659,89.629,89.649,261500000.0
2006-09-04 07:40:00,89.644,89.67,89.627,89.66,235000004.0
2006-09-04 07:41:00,89.653,89.655,89.629,89.636,137100001.0
2006-09-04 07:42:00,89.65,89.675,89.65,89.666,167100001.0
2006-09-04 07:43:00,89.673,89.695,89.666,89.68,214799994.0
2006-09-04 07:44:00,89.671,89.693,89.661,89.682,184300000.0
2006-09-04 07:45:00,89.677,89.686,89.66,89.66,135200000.0
2006-09-04 07:46:00,89.622,89.681,89.622,89.681,272400000.0
2006-09-04 07:47:00,89.67,89.696,89.662,89.694,210999997.0
2006-09-04 07:48:00,89.685,89.698,89.673,89.698,190300002.0
2006-09-04 07:49:00,89.68,89.696,89.66,89.681,223400001.0
2006-09-04 07:50:00,89.682,89.701,89.64,89.675,193500002.0
2006-09-04 07:51:00,89.68,89.701,89.658,89.69,296100000.0
2006-09-04 07:52:00,89.679,89.702,89.657,89.691,236300001.0
2006-09-04 07:53:00,89.687,89.717,89.671,89.717,218099998.0
2006-09-04 07:54:00,89.687,89.716,89.668,89.687,314400000.0
2006-09-04 07:55:00,89.72,89.729,89.701,89.716,254100000.0
2006-09-04 07:56:00,89.704,89.719,89.687,89.714,157300000.0
2006-09-04 07:57:00,89.705,89.735,89.703,89.735,201199997.0
2006-09-04 07:58:00,89.721,89.721,89.689,89.692,113000000.0
2006-09-04 07:59:00,89.701,89.72,89.695,89.7,193599998.0
2006-09-04 08:00:00,89.705,89.724,89.698,89.707,159699999.0
2006-09-04 08:01:00,89.734,89.743,89.72,89.728,145599999.0
2006-09-04 08:02:00,89.731,89.754,89.724,89.741,194300001.0
2006-09-04 08:03:00,89.743,89.743,89.708,89.712,172799999.0
2006-09-04 08:04:00,89.726,89.731,89.695,89.695,174600001.0
2006-09-04 08:05:00,89.683,89.715,89.675,89.715,220499999.0
2006-09-04 08:06:00,89.703,89.72,89.698,89.71,95000000.0
2006-09-04 08:07:00,89.716,89.755,89.707,89.72,316799999.0
2006-09-04 08:08:00,89.727,89.755,89.717,89.732,199500001.0
2006-09-04 08:09:00,89.747,89.768,89.725,89.751,183000002.0
2006-09-04 08:10:00,89.739,89.777,89.731,89.762,210299999.0
2006-09-04 08:11:00,89.734,89.765,89.722,89.745,141900001.0
2006-09-04 08:12:00,89.736,89.754,89.717,89.74,152399999.0
2006-09-04 08:13:00,89.739,89.743,89.719,89.719,243600003.0
2006-09-04 08:14:00,89.708,89.726,89.684,89.703,132399998.0
2006-09-04 08:15:00,89.735,89.75,89.72,89.733,190899995.0
2006-09-04 08:16:00,89.721,89.721,89.685,89.695,182700000.0
2006-09-04 08:17:00,89.694,89.702,89.671,89.685,185499999.0
2006-09-04 08:18:00,89.682,89.7,89.656,89.656,166599999.0
2006-09-04 08:19:00,89.668,89.702,89.662,89.683,194899998.0
2006-09-04 08:20:00,89.678,89.699,89.671,89.69,170500000.0
2006-09-04 08:21:00,89.673,89.691,89.663,89.687,353699997.0
2006-09-04 08:22:00,89.668,89.695,89.655,89.662,160600002.0
2006-09-04 08:23:00,89.674,89.707,89.674,89.707,158499998.0
2006-09-04 08:24:00,89.69,89.707,89.682,89.699,194399998.0
2006-09-04 08:25:00,89.684,89.712,89.663,89.7,214999999.0
2006-09-04 08:26:00,89.703,89.725,89.682,89.697,162900001.0
2006-09-04 08:27:00,89.687,89.708,89.678,89.7,184700000.0
2006-09-04 08:28:00,89.707,89.72,89.684,89.702,222700000.0
2006-09-04 08:29:00,89.708,89.724,89.689,89.709,99900001.0
2006-09-04 08:30:00,89.696,89.726,89.692,89.713,200199999.0
2006-09-04 08:31:00,89.709,89.737,89.709,89.737,174900000.0
2006-09-04 08:32:00,89.723,89.741,89.706,89.726,117200000.0
2006-09-04 08:33:00,89.737,89.744,89.717,89.721,311599997.0
2006-09-04 08:34:00,89.696,89.726,89.679,89.679,139600000.0
2006-09-04 08:35:00,89.696,89.716,89.679,89.679,167900001.0
2006-09-04 08:36:00,89.712,89.722,89.678,89.682,175199996.0
2006-09-04 08:37:00,89.716,89.716,89.683,89.683,193799994.0
2006-09-04 08:38:00,89.703,89.703,89.665,89.679,148799999.0
2006-09-04 08:39:00,89.676,89.707,89.675,89.707,223499997.0
2006-09-04 08:40:00,89.702,89.74,89.701,89.74,190800003.0
2006-09-04 08:41:00,89.729,89.735,89.684,89.684,238000000.0
2006-09-04 08:42:00,89.73,89.744,89.721,89.725,140400000.0
2006-09-04 08:43:00,89.713,89.752,89.704,89.752,158699998.0
2006-09-04 08:44:00,89.74,89.759,89.711,89.751,266200000.0
2006-09-04 08:45:00,89.741,89.752,89.722,89.736,202699997.0
2006-09-04 08:46:00,89.747,89.755,89.724,89.728,103300000.0
2006-09-04 08:47:00,89.721,89.754,89.721,89.751,262400000.0
2006-09-04 08:48:00,89.748,89.761,89.723,89.74,149200002.0
2006-09-04 08:49:00,89.731,89.758,89.721,89.758,188399998.0
2006-09-04 08:50:00,89.732,89.781,89.732,89.753,200300001.0
2006-09-04 08:51:00,89.749,89.775,89.735,89.755,249600004.0
2006-09-04 08:52:00,89.742,89.758,89.713,89.735,277100008.0
2006-09-04 08:53:00,89.766,89.767,89.731,89.753,276000000.0
2006-09-04 08:54:00,89.775,89.775,89.745,89.747,126999999.0
2006-09-04 08:55:00,89.776,89.785,89.757,89.757,60500000.0
2006-09-04 08:56:00,89.769,89.769,89.729,89.739,146600000.0
2006-09-04 08:57:00,89.763,89.763,89.735,89.741,109800002.0
2006-09-04 08:58:00,89.717,89.758,89.717,89.752,148100001.0
2006-09-04 08:59:00,89.745,89.762,89.741,89.762,157900001.0
2006-09-04 09:00:00,89.763,89.772,89.73,89.73,195799999.0
2006-09-04 09:01:00,89.743,89.76,89.722,89.74,193099999.0
2006-09-04 09:02:00,89.719,89.746,89.706,89.746,175600000.0
2006-09-04 09:03:00,89.73,89.751,89.725,89.748,281999997.0
2006-09-04 09:04:00,89.726,89.748,89.705,89.705,181600000.0
2006-09-04 09:05:00,89.735,89.769,89.733,89.757,168100001.0
2006-09-04 09:06:00,89.74,89.759,89.723,89.751,272399998.0
2006-09-04 09:07:00,89.754,89.754,89.712,89.73,249900002.0
2006-09-04 09:08:00,89.749,89.767,89.732,89.763,114799999.0
2006-09-04 09:09:00,89.757,89.773,89.734,89.77,130000000.0
2006-09-04 09:10:00,89.753,89.753,89.713,89.723,117100002.0
2006-09-04 09:11:00,89.728,89.739,89.704,89.704,176799998.0
2006-09-04 09:12:00,89.718,89.73,89.702,89.702,124900000.0
2006-09-04 09:13:00,89.695,89.719,89.693,89.705,266299994.0
2006-09-04 09:14:00,89.73,89.742,89.698,89.712,214099997.0
2006-09-04 09:15:00,89.714,89.741,89.707,89.741,165500002.0
2006-09-04 09:16:00,89.724,89.751,89.724,89.751,100000000.0
2006-09-04 09:17:00,89.751,89.759,89.735,89.741,225900001.0
2006-09-04 09:18:00,89.716,89.742,89.714,89.718,220500003.0
2006-09-04 09:19:00,89.726,89.727,89.692,89.703,172599999.0
2006-09-04 09:20:00,89.732,89.736,89.71,89.717,139899998.0
2006-09-04 09:21:00,89.725,89.737,89.706,89.725,154700001.0
2006-09-04 09:22:00,89.736,89.736,89.699,89.711,142400001.0
2006-09-04 09:23:00,89.716,89.735,89.711,89.726,159200001.0
2006-09-04 09:24:00,89.724,89.734,89.685,89.734,170200001.0
2006-09-04 09:25:00,89.736,89.751,89.711,89.732,163599999.0
2006-09-04 09:26:00,89.731,89.755,89.726,89.745,248799995.0
2006-09-04 09:27:00,89.747,89.747,89.701,89.711,244099998.0
2006-09-04 09:28:00,89.699,89.731,89.699,89.722,185499997.0
2006-09-04 09:29:00,89.724,89.731,89.694,89.699,184099998.0
2006-09-04 09:30:00,89.702,89.705,89.684,89.685,153200000.0
2006-09-04 09:31:00,89.689,89.722,89.689,89.718,205900001.0
2006-09-04 09:32:00,89.695,89.72,89.679,89.71,168200000.0
2006-09-04 09:33:00,89.713,89.72,89.694,89.698,196899998.0
2006-09-04 09:34:00,89.676,89.698,89.653,89.698,126700002.0
2006-09-04 09:35:00,89.702,89.706,89.685,89.692,133500000.0
2006-09-04 09:36:00,89.693,89.693,89.661,89.663,171299999.0
2006-09-04 09:37:00,89.669,89.695,89.669,89.695,199799997.0
2006-09-04 09:38:00,89.677,89.695,89.665,89.68,181299998.0
2006-09-04 09:39:00,89.685,89.706,89.663,89.692,209199994.0
2006-09-04 09:40:00,89.679,89.679,89.653,89.655,144799998.0
2006-09-04 09:41:00,89.68,89.689,89.664,89.672,98500000.0
2006-09-04 09:42:00,89.685,89.69,89.653,89.653,194699998.0
2006-09-04 09:43:00,89.658,89.674,89.623,89.66,162100001.0
2006-09-04 09:44:00,89.678,89.678,89.629,89.644,301999997.0
2006-09-04 09:45:00,89.632,89.64,89.607,89.607,207499997.0
2006-09-04 09:46:00,89.585,89.604,89.564,89.564,274699999.0
2006-09-04 09:47:00,89.6,89.6,89.544,89.544,232499999.0
2006-09-04 09:48:00,89.553,89.571,89.533,89.545,147500000.0
2006-09-04 09:49:00,89.547,89.557,89.515,89.54,229400002.0
2006-09-04 09:50:00,89.526,89.553,89.516,89.541,329499999.0
2006-09-04 09:51:00,89.497,89.534,89.497,89.531,112900000.0
2006-09-04 09:52:00,89.52,89.522,89.5,89.5,63800000.0
2006-09-04 09:53:00,89.515,89.527,89.493,89.512,288999999.0
2006-09-04 09:54:00,89.529,89.546,89.519,89.53,154799999.0
2006-09-04 09:55:00,89.516,89.552,89.516,89.539,274900000.0
2006-09-04 09:56:00,89.542,89.542,89.507,89.507,201900002.0
2006-09-04 09:57:00,89.512,89.514,89.48,89.485,181099999.0
2006-09-04 09:58:00,89.495,89.499,89.474,89.486,176700001.0
2006-09-04 09:59:00,89.493,89.503,89.475,89.487,252599995.0
2006-09-04 10:00:00,89.49,89.501,89.467,89.491,218800003.0
2006-09-04 10:01:00,89.467,89.495,89.467,89.495,164899997.0
2006-09-04 10:02:00,89.47,89.49,89.449,89.459,244899998.0
2006-09-04 10:03:00,89.444,89.458,89.423,89.451,188799998.0
2006-09-04 10:04:00,89.441,89.452,89.428,89.438,217699998.0
2006-09-04 10:05:00,89.436,89.455,89.435,89.447,84900000.0
2006-09-04 10:06:00,89.436,89.461,89.421,89.443,383000000.0
2006-09-04 10:07:00,89.461,89.485,89.45,89.45,230800000.0
2006-09-04 10:08:00,89.456,89.471,89.433,89.449,155499998.0
2006-09-04 10:09:00,89.44,89.468,89.44,89.457,131299998.0
2006-09-04 10:10:00,89.453,89.473,89.45,89.464,145399999.0
2006-09-04 10:11:00,89.462,89.465,89.444,89.446,155800001.0
2006-09-04 10:12:00,89.45,89.462,89.438,89.443,113800000.0
2006-09-04 10:13:00,89.441,89.48,89.44,89.457,232199996.0
2006-09-04 10:14:00,89.418,89.471,89.407,89.456,124199999.0
2006-09-04 10:15:00,89.457,89.465,89.44,89.45,126900000.0
2006-09-04 10:16:00,89.449,89.461,89.431,89.441,124100000.0
2006-09-04 10:17:00,89.419,89.457,89.419,89.449,151000000.0
2006-09-04 10:18:00,89.45,89.472,89.44,89.454,138300000.0
2006-09-04 10:19:00,89.432,89.459,89.419,89.442,209099997.0
2006-09-04 10:20:00,89.462,89.468,89.437,89.456,248200000.0
2006-09-04 10:21:00,89.438,89.459,89.436,89.455,159800000.0
2006-09-04 10:22:00,89.419,89.453,89.419,89.44,219299999.0
2006-09-04 10:23:00,89.427,89.443,89.395,89.409,172100001.0
2006-09-04 10:24:00,89.423,89.444,89.399,89.421,103700000.0
2006-09-04 10:25:00,89.444,89.445,89.413,89.445,209099997.0
2006-09-04 10:26:00,89.438,89.469,89.434,89.452,146100000.0
2006-09-04 10:27:00,89.434,89.451,89.419,89.435,279800000.0
2006-09-04 10:28:00,89.438,89.46,89.417,89.438,111500000.0
2006-09-04 10:29:00,89.42,89.444,89.409,89.417,255599999.0
2006-09-04 10:30:00,89.407,89.437,89.407,89.432,181200002.0
2006-09-04 10:31:00,89.414,89.442,89.388,89.408,200200000.0
2006-09-04 10:32:00,89.389,89.409,89.374,89.396,219299999.0
2006-09-04 10:33:00,89.396,89.397,89.346,89.346,133799999.0
2006-09-04 10:34:00,89.403,89.405,89.364,89.364,195400000.0
2006-09-04 10:35:00,89.381,89.398,89.366,89.374,228300001.0
2006-09-04 10:36:00,89.376,89.4,89.374,89.394,110099999.0
2006-09-04 10:37:00,89.363,89.395,89.355,89.373,94400000.0
2006-09-04 10:38:00,89.401,89.401,89.374,89.374,180599998.0
2006-09-04 10:39:00,89.385,89.411,89.385,89.41,167800003.0
2006-09-04 10:40:00,89.394,89.413,89.376,89.385,196999998.0
2006-09-04 10:41:00,89.383,89.397,89.371,89.371,294299999.0
2006-09-04 10:42:00,89.368,89.382,89.356,89.358,183399999.0
2006-09-04 10:43:00,89.358,89.376,89.317,89.317,133599999.0
2006-09-04 10:44:00,89.323,89.333,89.293,89.311,284600000.0
2006-09-04 10:45:00,89.32,89.339,89.313,89.339,250400001.0
2006-09-04 10:46:00,89.337,89.343,89.324,89.33,156300002.0
2006-09-04 10:47:00,89.35,89.353,89.307,89.307,140999999.0
2006-09-04 10:48:00,89.321,89.337,89.294,89.304,251500003.0
2006-09-04 10:49:00,89.286,89.306,89.277,89.306,232099994.0
2006-09-04 10:50:00,89.324,89.324,89.283,89.286,152799997.0
2006-09-04 10:51:00,89.311,89.317,89.28,89.296,245300001.0
2006-09-04 10:52:00,89.308,89.352,89.308,89.349,149500000.0
2006-09-04 10:53:00,89.36,89.36,89.299,89.299,192000000.0
2006-09-04 10:54:00,89.319,89.327,89.287,89.295,287799994.0
2006-09-04 10:55:00,89.323,89.339,89.296,89.32,254300000.0
2006-09-04 10:56:00,89.35,89.352,89.33,89.338,213900000.0
2006-09-04 10:57:00,89.333,89.353,89.324,89.334,120500001.0
2006-09-04 10:58:00,89.364,89.412,89.364,89.402,216399999.0
2006-09-04 10:59:00,89.403,89.465,89.403,89.465,159800000.0
2006-09-04 11:00:00,89.475,89.485,89.432,89.457,175000000.0
2006-09-04 11:01:00,89.463,89.481,89.42,89.431,129700000.0
2006-09-04 11:02:00,89.417,89.435,89.397,89.421,157499998.0
2006-09-04 11:03:00,89.423,89.425,89.363,89.406,293100005.0
2006-09-04 11:04:00,89.397,89.417,89.382,89.404,188999999.0
2006-09-04 11:05:00,89.418,89.433,89.406,89.415,120199999.0
2006-09-04 11:06:00,89.424,89.426,89.402,89.411,165899998.0
2006-09-04 11:07:00,89.402,89.42,89.384,89.402,203400001.0
2006-09-04 11:08:00,89.429,89.443,89.414,89.423,94299998.0
2006-09-04 11:09:00,89.428,89.443,89.412,89.433,171100000.0
2006-09-04 11:10:00,89.427,89.427,89.391,89.401,241000000.0
2006-09-04 11:11:00,89.381,89.401,89.368,89.387,119600003.0
2006-09-04 11:12:00,89.406,89.412,89.379,89.391,210600001.0
2006-09-04 11:13:00,89.406,89.409,89.358,89.395,217399999.0
2006-09-04 11:14:00,89.408,89.411,89.372,89.384,255799999.0
2006-09-04 11:15:00,89.365,89.424,89.339,89.395,157399997.0
2006-09-04 11:16:00,89.402,89.427,89.384,89.398,180200001.0
2006-09-04 11:17:00,89.413,89.439,89.401,89.424,117200000.0
2006-09-04 11:18:00,89.408,89.434,89.399,89.415,202899999.0
2006-09-04 11:19:00,89.406,89.428,89.391,89.416,213700001.0
2006-09-04 11:20:00,89.388,89.419,89.385,89.4,169900002.0
2006-09-04 11:21:00,89.422,89.435,89.416,89.425,200500004.0
2006-09-04 11:22:00,89.405,89.418,89.364,89.398,122499999.0
2006-09-04 11:23:00,89.426,89.428,89.4,89.41,168900002.0
2006-09-04 11:24:00,89.411,89.411,89.368,89.368,158899995.0
2006-09-04 11:25:00,89.348,89.387,89.333,89.367,189199999.0
2006-09-04 11:26:00,89.369,89.369,89.323,89.333,158299999.0
2006-09-04 11:27:00,89.357,89.375,89.355,89.362,133700000.0
2006-09-04 11:28:00,89.331,89.384,89.331,89.351,208700001.0
2006-09-04 11:29:00,89.376,89.396,89.365,89.381,143900002.0
2006-09-04 11:30:00,89.372,89.388,89.348,89.385,197600002.0
2006-09-04 11:31:00,89.379,89.402,89.37,89.381,197099996.0
2006-09-04 11:32:00,89.346,89.382,89.346,89.382,233199998.0
2006-09-04 11:33:00,89.348,89.389,89.339,89.389,160100000.0
2006-09-04 11:34:00,89.382,89.4,89.368,89.387,152899998.0
2006-09-04 11:35:00,89.402,89.402,89.364,89.364,113300000.0
2006-09-04 11:36:00,89.385,89.402,89.364,89.401,187699998.0
2006-09-04 11:37:00,89.388,89.404,89.371,89.395,235299997.0
2006-09-04 11:38:00,89.397,89.403,89.369,89.383,230000000.0
2006-09-04 11:39:00,89.349,89.371,89.331,89.365,146800000.0
2006-09-04 11:40:00,89.35,89.37,89.326,89.365,139400000.0
2006-09-04 11:41:00,89.369,89.377,89.331,89.338,158799998.0
2006-09-04 11:42:00,89.352,89.37,89.336,89.351,133600000.0
2006-09-04 11:43:00,89.34,89.364,89.322,89.342,182099997.0
2006-09-04 11:44:00,89.361,89.361,89.328,89.328,201899998.0
2006-09-04 11:45:00,89.317,89.349,89.317,89.348,208099996.0
2006-09-04 11:46:00,89.332,89.355,89.32,89.336,255199996.0
2006-09-04 11:47:00,89.323,89.354,89.313,89.345,168499999.0
2006-09-04 11:48:00,89.364,89.365,89.328,89.34,161899999.0
2006-09-04 11:49:00,89.369,89.376,89.341,89.356,185999996.0
2006-09-04 11:50:00,89.346,89.369,89.341,89.349,295999998.0
2006-09-04 11:51:00,89.36,89.364,89.33,89.35,327899997.0
2006-09-04 11:52:00,89.339,89.372,89.331,89.366,347899996.0
2006-09-04 11:53:00,89.374,89.377,89.351,89.352,143800001.0
2006-09-04 11:54:00,89.326,89.361,89.315,89.354,250999996.0
2006-09-04 11:55:00,89.356,89.363,89.329,89.329,229199995.0
2006-09-04 11:56:00,89.349,89.364,89.338,89.363,66500000.0
2006-09-04 11:57:00,89.344,89.362,89.316,89.342,134800001.0
2006-09-04 11:58:00,89.334,89.361,89.319,89.35,185000002.0
2006-09-04 11:59:00,89.32,89.351,89.314,89.345,237500000.0
2006-09-04 12:00:00,89.331,89.361,89.328,89.354,272300001.0
2006-09-04 12:01:00,89.376,89.406,89.368,89.383,121399998.0
2006-09-04 12:02:00,89.371,89.394,89.34,89.358,162100001.0
2006-09-04 12:03:00,89.361,89.377,89.336,89.362,239099999.0
2006-09-04 12:04:00,89.342,89.388,89.331,89.363,183200000.0
2006-09-04 12:05:00,89.391,89.391,89.35,89.35,175499997.0
2006-09-04 12:06:00,89.338,89.388,89.338,89.388,77300001.0
2006-09-04 12:07:00,89.373,89.394,89.313,89.376,269199998.0
2006-09-04 12:08:00,89.358,89.41,89.353,89.392,156499999.0
2006-09-04 12:09:00,89.393,89.413,89.369,89.393,138899998.0
2006-09-04 12:10:00,89.376,89.415,89.374,89.408,279799995.0
2006-09-04 12:11:00,89.411,89.441,89.402,89.427,164999999.0
2006-09-04 12:12:00,89.436,89.449,89.43,89.433,71999999.0
2006-09-04 12:13:00,89.434,89.442,89.412,89.413,170000003.0
2006-09-04 12:14:00,89.409,89.44,89.39,89.398,252800001.0
2006-09-04 12:15:00,89.425,89.438,89.395,89.438,150599998.0
2006-09-04 12:16:00,89.41,89.433,89.395,89.402,139299999.0
2006-09-04 12:17:00,89.43,89.43,89.393,89.404,235400000.0
2006-09-04 12:18:00,89.416,89.438,89.401,89.419,192400002.0
2006-09-04 12:19:00,89.396,89.44,89.384,89.401,91100000.0
2006-09-04 12:20:00,89.416,89.426,89.384,89.403,339300002.0
2006-09-04 12:21:00,89.388,89.409,89.379,89.399,111400000.0
2006-09-04 12:22:00,89.401,89.422,89.393,89.414,194199998.0
2006-09-04 12:23:00,89.404,89.417,89.394,89.413,163300001.0
2006-09-04 12:24:00,89.425,89.437,89.41,89.41,211099997.0
2006-09-04 12:25:00,89.416,89.442,89.413,89.43,285100000.0
2006-09-04 12:26:00,89.41,89.434,89.4,89.42,218499999.0
2006-09-04 12:27:00,89.399,89.431,89.39,89.421,178699999.0
2006-09-04 12:28:00,89.423,89.431,89.402,89.402,187900003.0
2006-09-04 12:29:00,89.418,89.418,89.372,89.402,189200000.0
2006-09-04 12:30:00,89.405,89.417,89.379,89.38,320099997.0
2006-09-04 12:31:00,89.393,89.418,89.38,89.405,242700001.0
2006-09-04 12:32:00,89.415,89.419,89.381,89.409,334099998.0
2006-09-04 12:33:00,89.418,89.422,89.386,89.39,255100003.0
2006-09-04 12:34:00,89.409,89.422,89.395,89.412,164800001.0
2006-09-04 12:35:00,89.401,89.422,89.392,89.409,187399996.0
2006-09-04 12:36:00,89.388,89.413,89.374,89.413,252600000.0
2006-09-04 12:37:00,89.419,89.424,89.389,89.399,211800001.0
2006-09-04 12:38:00,89.403,89.425,89.381,89.425,164000000.0
2006-09-04 12:39:00,89.415,89.441,89.404,89.441,65300000.0
2006-09-04 12:40:00,89.433,89.455,89.417,89.445,108000002.0
2006-09-04 12:41:00,89.452,89.452,89.42,89.42,158300002.0
2006-09-04 12:42:00,89.407,89.432,89.401,89.414,190299998.0
2006-09-04 12:43:00,89.42,89.431,89.4,89.4,259800001.0
2006-09-04 12:44:00,89.417,89.433,89.397,89.417,160500001.0
2006-09-04 12:45:00,89.433,89.444,89.41,89.429,265300002.0
2006-09-04 12:46:00,89.423,89.441,89.404,89.405,126400000.0
2006-09-04 12:47:00,89.427,89.433,89.369,89.404,179600000.0
2006-09-04 12:48:00,89.392,89.438,89.383,89.438,160999999.0
2006-09-04 12:49:00,89.428,89.445,89.409,89.426,279099995.0
2006-09-04 12:50:00,89.439,89.443,89.397,89.402,150200000.0
2006-09-04 12:51:00,89.426,89.434,89.406,89.411,312999999.0
2006-09-04 12:52:00,89.379,89.428,89.372,89.428,146100001.0
2006-09-04 12:53:00,89.416,89.451,89.396,89.421,208700001.0
2006-09-04 12:54:00,89.418,89.445,89.402,89.43,180500002.0
2006-09-04 12:55:00,89.438,89.451,89.429,89.448,137700000.0
2006-09-04 12:56:00,89.436,89.448,89.415,89.422,262500000.0
2006-09-04 12:57:00,89.423,89.434,89.4,89.408,88600000.0
2006-09-04 12:58:00,89.408,89.421,89.39,89.407,191100003.0
2006-09-04 12:59:00,89.402,89.427,89.399,89.427,112000002.0
2006-09-04 13:00:00,89.43,89.441,89.406,89.42,200700002.0
2006-09-04 13:01:00,89.421,89.436,89.396,89.42,156900002.0
2006-09-04 13:02:00,89.422,89.444,89.412,89.429,207799998.0
2006-09-04 13:03:00,89.414,89.445,89.405,89.443,257099999.0
2006-09-04 13:04:00,89.448,89.454,89.407,89.422,184200000.0
2006-09-04 13:05:00,89.397,89.417,89.374,89.387,221200000.0
2006-09-04 13:06:00,89.412,89.412,89.374,89.392,244399997.0
2006-09-04 13:07:00,89.425,89.428,89.382,89.397,188900002.0
2006-09-04 13:08:00,89.434,89.434,89.395,89.408,146099998.0
2006-09-04 13:09:00,89.398,89.422,89.393,89.42,242500000.0
2006-09-04 13:10:00,89.427,89.442,89.404,89.428,186299999.0
2006-09-04 13:11:00,89.42,89.439,89.407,89.432,216600000.0
2006-09-04 13:12:00,89.428,89.428,89.392,89.409,234600000.0
2006-09-04 13:13:00,89.428,89.428,89.397,89.403,145500000.0
2006-09-04 13:14:00,89.413,89.425,89.398,89.41,133499998.0
2006-09-04 13:15:00,89.407,89.428,89.397,89.402,293000001.0
2006-09-04 13:16:00,89.386,89.414,89.38,89.414,240399999.0
2006-09-04 13:17:00,89.384,89.414,89.379,89.414,166199998.0
2006-09-04 13:18:00,89.392,89.423,89.385,89.423,178199998.0
2006-09-04 13:19:00,89.426,89.445,89.409,89.412,254000001.0
2006-09-04 13:20:00,89.415,89.437,89.402,89.402,234699999.0
2006-09-04 13:21:00,89.408,89.422,89.387,89.4,206899999.0
2006-09-04 13:22:00,89.429,89.432,89.387,89.393,204700002.0
2006-09-04 13:23:00,89.43,89.434,89.397,89.404,104400001.0
2006-09-04 13:24:00,89.411,89.451,89.399,89.429,368099998.0
2006-09-04 13:25:00,89.409,89.454,89.409,89.448,151899998.0
2006-09-04 13:26:00,89.415,89.428,89.38,89.387,196799998.0
2006-09-04 13:27:00,89.405,89.418,89.387,89.407,261300002.0
2006-09-04 13:28:00,89.403,89.426,89.369,89.4,318400003.0
2006-09-04 13:29:00,89.358,89.4,89.353,89.4,203300000.0
2006-09-04 13:30:00,89.386,89.402,89.36,89.38,149299999.0
2006-09-04 13:31:00,89.376,89.408,89.358,89.408,216099998.0
2006-09-04 13:32:00,89.415,89.415,89.393,89.395,109200000.0
2006-09-04 13:33:00,89.386,89.415,89.369,89.388,71800000.0
2006-09-04 13:34:00,89.419,89.424,89.372,89.372,199700000.0
2006-09-04 13:35:00,89.35,89.394,89.341,89.394,175800001.0
2006-09-04 13:36:00,89.407,89.407,89.379,89.38,230200000.0
2006-09-04 13:37:00,89.412,89.412,89.379,89.379,351000006.0
2006-09-04 13:38:00,89.373,89.4,89.357,89.378,173100000.0
2006-09-04 13:39:00,89.368,89.396,89.345,89.367,201699998.0
2006-09-04 13:40:00,89.355,89.419,89.355,89.419,223799999.0
2006-09-04 13:41:00,89.403,89.423,89.377,89.39,246400000.0
2006-09-04 13:42:00,89.413,89.418,89.388,89.388,183400004.0
2006-09-04 13:43:00,89.4,89.404,89.375,89.378,215900001.0
2006-09-04 13:44:00,89.396,89.423,89.383,89.397,244900001.0
2006-09-04 13:45:00,89.402,89.425,89.381,89.425,267699997.0
2006-09-04 13:46:00,89.419,89.419,89.374,89.394,235499998.0
2006-09-04 13:47:00,89.417,89.435,89.382,89.382,211399998.0
2006-09-04 13:48:00,89.414,89.427,89.395,89.413,212000000.0
2006-09-04 13:49:00,89.399,89.417,89.384,89.415,298299998.0
2006-09-04 13:50:00,89.374,89.428,89.374,89.428,115099999.0
2006-09-04 13:51:00,89.425,89.435,89.382,89.394,254400003.0
2006-09-04 13:52:00,89.403,89.423,89.382,89.389,277899999.0
2006-09-04 13:53:00,89.403,89.416,89.379,89.406,131399999.0
2006-09-04 13:54:00,89.372,89.42,89.364,89.401,114700002.0
2006-09-04 13:55:00,89.414,89.423,89.381,89.383,264300000.0
2006-09-04 13:56:00,89.422,89.422,89.366,89.371,174300002.0
2006-09-04 13:57:00,89.374,89.394,89.37,89.382,154799999.0
2006-09-04 13:58:00,89.375,89.402,89.353,89.373,186000002.0
2006-09-04 13:59:00,89.383,89.398,89.358,89.38,202699999.0
2006-09-04 14:00:00,89.412,89.412,89.378,89.393,137200000.0
2006-09-04 14:01:00,89.378,89.415,89.377,89.415,169399997.0
2006-09-04 14:02:00,89.41,89.415,89.388,89.394,118600002.0
2006-09-04 14:03:00,89.393,89.413,89.388,89.413,169000001.0
2006-09-04 14:04:00,89.412,89.424,89.394,89.405,170000003.0
2006-09-04 14:05:00,89.381,89.399,89.362,89.372,192400002.0
2006-09-04 14:06:00,89.368,89.399,89.368,89.398,121600001.0
2006-09-04 14:07:00,89.385,89.402,89.374,89.401,225299999.0
2006-09-04 14:08:00,89.389,89.412,89.388,89.403,169400001.0
2006-09-04 14:09:00,89.389,89.404,89.368,89.375,142799999.0
2006-09-04 14:10:00,89.383,89.395,89.376,89.395,103300001.0
2006-09-04 14:11:00,89.408,89.416,89.385,89.389,207899998.0
2006-09-04 14:12:00,89.402,89.409,89.377,89.395,215199998.0
2006-09-04 14:13:00,89.409,89.433,89.398,89.413,214399997.0
2006-09-04 14:14:00,89.418,89.431,89.405,89.41,183800000.0
2006-09-04 14:15:00,89.41,89.431,89.402,89.423,272999999.0
2006-09-04 14:16:00,89.394,89.414,89.385,89.398,238400003.0
2006-09-04 14:17:00,89.39,89.398,89.373,89.383,156900000.0
2006-09-04 14:18:00,89.384,89.393,89.336,89.336,163399997.0
2006-09-04 14:19:00,89.385,89.385,89.344,89.364,223400002.0
2006-09-04 14:20:00,89.358,89.376,89.349,89.367,93800000.0
2006-09-04 14:21:00,89.354,89.375,89.33,89.37,205599996.0
2006-09-04 14:22:00,89.368,89.385,89.355,89.363,99599999.0
2006-09-04 14:23:00,89.378,89.384,89.349,89.358,227100000.0
2006-09-04 14:24:00,89.344,89.373,89.341,89.357,239999996.0
2006-09-04 14:25:00,89.373,89.404,89.353,89.37,157500001.0
2006-09-04 14:26:00,89.39,89.402,89.375,89.397,184000002.0
2006-09-04 14:27:00,89.364,89.386,89.354,89.385,183300000.0
2006-09-04 14:28:00,89.392,89.394,89.354,89.362,115400002.0
2006-09-04 14:29:00,89.375,89.38,89.34,89.351,127899999.0
2006-09-04 14:30:00,89.374,89.389,89.357,89.382,321399996.0
2006-09-04 14:31:00,89.394,89.397,89.358,89.36,188199998.0
2006-09-04 14:32:00,89.395,89.398,89.364,89.371,174000004.0
2006-09-04 14:33:00,89.387,89.387,89.347,89.349,236200000.0
2006-09-04 14:34:00,89.364,89.385,89.346,89.378,166399996.0
2006-09-04 14:35:00,89.354,89.389,89.347,89.389,106200000.0
2006-09-04 14:36:00,89.362,89.385,89.35,89.385,73500000.0
2006-09-04 14:37:00,89.38,89.418,89.364,89.398,228900001.0
2006-09-04 14:38:00,89.386,89.41,89.366,89.404,171000003.0
2006-09-04 14:39:00,89.386,89.426,89.378,89.395,283299998.0
2006-09-04 14:40:00,89.403,89.427,89.39,89.406,157600000.0
2006-09-04 14:41:00,89.404,89.435,89.339,89.398,99100002.0
2006-09-04 14:42:00,89.405,89.408,89.383,89.383,206000000.0
2006-09-04 14:43:00,89.408,89.411,89.389,89.39,232000001.0
2006-09-04 14:44:00,89.39,89.407,89.373,89.407,269899996.0
2006-09-04 14:45:00,89.407,89.407,89.364,89.364,259899998.0
2006-09-04 14:46:00,89.351,89.394,89.349,89.381,161100000.0
2006-09-04 14:47:00,89.379,89.389,89.358,89.365,207599999.0
2006-09-04 14:48:00,89.364,89.394,89.361,89.377,288999993.0
2006-09-04 14:49:00,89.384,89.393,89.366,89.39,269699999.0
2006-09-04 14:50:00,89.372,89.388,89.364,89.378,185200001.0
2006-09-04 14:51:00,89.365,89.378,89.347,89.366,206599999.0
2006-09-04 14:52:00,89.384,89.385,89.363,89.37,182099999.0
2006-09-04 14:53:00,89.386,89.387,89.351,89.351,146700003.0
2006-09-04 14:54:00,89.354,89.385,89.354,89.382,218599998.0
2006-09-04 14:55:00,89.351,89.374,89.344,89.346,216699999.0
2006-09-04 14:56:00,89.359,89.417,89.356,89.415,94500000.0
2006-09-04 14:57:00,89.385,89.4,89.341,89.35,207100001.0
2006-09-04 14:58:00,89.388,89.404,89.369,89.396,157599997.0
2006-09-04 14:59:00,89.343,89.39,89.339,89.39,177300000.0
2006-09-04 15:00:00,89.373,89.391,89.357,89.37,128900000.0
2006-09-04 15:01:00,89.378,89.399,89.365,89.378,217900000.0
2006-09-04 15:02:00,89.341,89.367,89.328,89.356,283000001.0
2006-09-04 15:03:00,89.356,89.356,89.328,89.328,194999998.0
2006-09-04 15:04:00,89.346,89.363,89.338,89.355,128699999.0
2006-09-04 15:05:00,89.341,89.363,89.32,89.339,232000001.0
2006-09-04 15:06:00,89.34,89.34,89.281,89.303,245399999.0
2006-09-04 15:07:00,89.319,89.336,89.269,89.306,201500000.0
2006-09-04 15:08:00,89.295,89.325,89.287,89.325,216300000.0
2006-09-04 15:09:00,89.323,89.338,89.299,89.299,317100000.0
2006-09-04 15:10:00,89.313,89.332,89.295,89.328,168600000.0
2006-09-04 15:11:00,89.313,89.327,89.295,89.324,115799999.0
2006-09-04 15:12:00,89.321,89.338,89.301,89.304,267599998.0
2006-09-04 15:13:00,89.289,89.331,89.289,89.32,226899998.0
2006-09-04 15:14:00,89.313,89.339,89.296,89.339,203199996.0
2006-09-04 15:15:00,89.332,89.354,89.305,89.305,231000002.0
2006-09-04 15:16:00,89.302,89.321,89.298,89.313,170000002.0
2006-09-04 15:17:00,89.268,89.309,89.268,89.306,167099999.0
2006-09-04 15:18:00,89.329,89.335,89.292,89.306,214699998.0
2006-09-04 15:19:00,89.299,89.324,89.268,89.304,200399999.0
2006-09-04 15:20:00,89.3,89.317,89.275,89.302,183999998.0
2006-09-04 15:21:00,89.291,89.315,89.259,89.295,190600001.0
2006-09-04 15:22:00,89.297,89.302,89.277,89.283,178600000.0
2006-09-04 15:23:00,89.279,89.304,89.265,89.287,144899999.0
2006-09-04 15:24:00,89.293,89.293,89.266,89.267,189299999.0
2006-09-04 15:25:00,89.274,89.303,89.256,89.295,247300000.0
2006-09-04 15:26:00,89.245,89.307,89.245,89.28,251299997.0
2006-09-04 15:27:00,89.293,89.307,89.276,89.278,115100001.0
2006-09-04 15:28:00,89.296,89.319,89.282,89.299,156899998.0
2006-09-04 15:29:00,89.316,89.329,89.286,89.329,181699999.0
2006-09-04 15:30:00,89.293,89.323,89.293,89.323,157700000.0
2006-09-04 15:31:00,89.324,89.337,89.309,89.325,198599998.0
2006-09-04 15:32:00,89.324,89.34,89.304,89.326,191699997.0
2006-09-04 15:33:00,89.352,89.352,89.317,89.348,232900001.0
2006-09-04 15:34:00,89.333,89.354,89.321,89.353,251700000.0
2006-09-04 15:35:00,89.34,89.363,89.313,89.322,216500002.0
2006-09-04 15:36:00,89.367,89.367,89.337,89.345,187999997.0
2006-09-04 15:37:00,89.348,89.348,89.302,89.302,134699999.0
2006-09-04 15:38:00,89.312,89.36,89.309,89.335,130700000.0
2006-09-04 15:39:00,89.347,89.363,89.332,89.342,195200000.0
2006-09-04 15:40:00,89.329,89.347,89.263,89.347,157900002.0
2006-09-04 15:41:00,89.36,89.36,89.31,89.345,230400000.0
2006-09-04 15:42:00,89.339,89.339,89.307,89.311,88299998.0
2006-09-04 15:43:00,89.334,89.366,89.323,89.337,257199997.0
2006-09-04 15:44:00,89.327,89.347,89.309,89.331,253100004.0
2006-09-04 15:45:00,89.362,89.362,89.324,89.324,280899999.0
2006-09-04 15:46:00,89.353,89.36,89.335,89.34,195199998.0
2006-09-04 15:47:00,89.35,89.361,89.334,89.341,260000000.0
2006-09-04 15:48:00,89.354,89.354,89.321,89.346,219499993.0
2006-09-04 15:49:00,89.353,89.354,89.316,89.319,264499997.0
2006-09-04 15:50:00,89.321,89.341,89.294,89.317,264199996.0
2006-09-04 15:51:00,89.335,89.335,89.31,89.318,157500000.0
2006-09-04 15:52:00,89.326,89.34,89.312,89.335,244900003.0
2006-09-04 15:53:00,89.308,89.328,89.281,89.294,163800000.0
2006-09-04 15:54:00,89.301,89.331,89.293,89.331,138700001.0
2006-09-04 15:55:00,89.324,89.325,89.299,89.308,276399994.0
2006-09-04 15:56:00,89.3,89.332,89.285,89.29,99200000.0
2006-09-04 15:57:00,89.294,89.315,89.271,89.282,132300000.0
2006-09-04 15:58:00,89.306,89.327,89.289,89.289,203599997.0
2006-09-04 15:59:00,89.319,89.324,89.3,89.304,143999999.0
2006-09-04 16:00:00,89.324,89.34,89.287,89.287,315999997.0
2006-09-04 16:01:00,89.291,89.32,89.29,89.32,124999999.0
2006-09-04 16:02:00,89.331,89.331,89.285,89.293,206000000.0
2006-09-04 16:03:00,89.291,89.34,89.29,89.315,230699998.0
2006-09-04 16:04:00,89.299,89.323,89.287,89.323,150300000.0
2006-09-04 16:05:00,89.307,89.338,89.287,89.321,308499998.0
2006-09-04 16:06:00,89.309,89.327,89.299,89.316,261100001.0
2006-09-04 16:07:00,89.308,89.318,89.284,89.298,204100003.0
2006-09-04 16:08:00,89.278,89.328,89.275,89.297,264400002.0
2006-09-04 16:09:00,89.331,89.344,89.31,89.31,290200000.0
2006-09-04 16:10:00,89.33,89.341,89.316,89.328,84000000.0
2006-09-04 16:11:00,89.305,89.337,89.296,89.303,100399999.0
2006-09-04 16:12:00,89.29,89.325,89.283,89.322,227400003.0
2006-09-04 16:13:00,89.321,89.359,89.316,89.359,155299998.0
2006-09-04 16:14:00,89.307,89.356,89.307,89.356,100200001.0
2006-09-04 16:15:00,89.367,89.37,89.334,89.334,155000000.0
2006-09-04 16:16:00,89.319,89.352,89.316,89.338,262199995.0
2006-09-04 16:17:00,89.37,89.37,89.327,89.354,218700000.0
2006-09-04 16:18:00,89.332,89.353,89.316,89.333,255000000.0
2006-09-04 16:19:00,89.358,89.365,89.329,89.346,196300001.0
2006-09-04 16:20:00,89.351,89.351,89.311,89.333,148100000.0
2006-09-04 16:21:00,89.335,89.362,89.329,89.351,318100000.0
2006-09-04 16:22:00,89.364,89.377,89.355,89.358,221499998.0
2006-09-04 16:23:00,89.341,89.361,89.308,89.308,256499994.0
2006-09-04 16:24:00,89.346,89.351,89.32,89.32,202899997.0
2006-09-04 16:25:00,89.351,89.367,89.337,89.358,209000000.0
2006-09-04 16:26:00,89.342,89.361,89.317,89.361,261400002.0
2006-09-04 16:27:00,89.357,89.367,89.331,89.352,293899999.0
2006-09-04 16:28:00,89.335,89.355,89.323,89.341,77199998.0
2006-09-04 16:29:00,89.344,89.361,89.327,89.339,225900003.0
2006-09-04 16:30:00,89.357,89.357,89.322,89.338,235200003.0
2006-09-04 16:31:00,89.343,89.347,89.317,89.328,193200000.0
2006-09-04 16:32:00,89.297,89.345,89.292,89.342,202999998.0
2006-09-04 16:33:00,89.341,89.358,89.315,89.323,257199999.0
2006-09-04 16:34:00,89.352,89.355,89.316,89.323,132800001.0
2006-09-04 16:35:00,89.347,89.369,89.327,89.35,297399998.0
2006-09-04 16:36:00,89.338,89.36,89.32,89.337,195499999.0
2006-09-04 16:37:00,89.374,89.386,89.321,89.33,143400000.0
2006-09-04 16:38:00,89.352,89.373,89.341,89.359,132000000.0
2006-09-04 16:39:00,89.384,89.398,89.374,89.376,291800002.0
2006-09-04 16:40:00,89.389,89.416,89.378,89.408,198700002.0
2006-09-04 16:41:00,89.408,89.43,89.397,89.417,170800001.0
2006-09-04 16:42:00,89.415,89.436,89.403,89.432,212199997.0
2006-09-04 16:43:00,89.426,89.446,89.419,89.442,198600001.0
2006-09-04 16:44:00,89.442,89.443,89.399,89.404,227600001.0
2006-09-04 16:45:00,89.391,89.41,89.377,89.409,200099998.0
2006-09-04 16:46:00,89.395,89.413,89.378,89.395,211699998.0
2006-09-04 16:47:00,89.376,89.413,89.372,89.39,142000001.0
2006-09-04 16:48:00,89.392,89.409,89.371,89.388,209100000.0
2006-09-04 16:49:00,89.379,89.398,89.367,89.385,255499999.0
2006-09-04 16:50:00,89.402,89.402,89.363,89.373,241999999.0
2006-09-04 16:51:00,89.401,89.414,89.388,89.394,120200001.0
2006-09-04 16:52:00,89.387,89.406,89.369,89.379,232499998.0
2006-09-04 16:53:00,89.372,89.39,89.364,89.385,224299997.0
2006-09-04 16:54:00,89.391,89.403,89.356,89.358,202200002.0
2006-09-04 16:55:00,89.364,89.391,89.355,89.373,172600001.0
2006-09-04 16:56:00,89.37,89.395,89.365,89.394,170699999.0
2006-09-04 16:57:00,89.387,89.39,89.351,89.367,127400002.0
2006-09-04 16:58:00,89.372,89.397,89.365,89.386,232099998.0
2006-09-04 16:59:00,89.364,89.364,89.31,89.315,268799999.0
2006-09-04 17:00:00,89.323,89.363,89.301,89.36,289399995.0
2006-09-04 17:01:00,89.344,89.388,89.344,89.378,167300000.0
2006-09-04 17:02:00,89.388,89.395,89.371,89.371,141099999.0
2006-09-04 17:03:00,89.385,89.402,89.37,89.398,202299999.0
2006-09-04 17:04:00,89.4,89.414,89.368,89.383,336800004.0
2006-09-04 17:05:00,89.362,89.397,89.361,89.375,219100000.0
2006-09-04 17:06:00,89.41,89.429,89.409,89.429,56800000.0
2006-09-04 17:07:00,89.43,89.455,89.415,89.443,156100001.0
2006-09-04 17:08:00,89.452,89.454,89.414,89.426,197800001.0
2006-09-04 17:09:00,89.406,89.434,89.39,89.414,160500002.0
2006-09-04 17:10:00,89.415,89.436,89.392,89.414,135200002.0
2006-09-04 17:11:00,89.387,89.467,89.387,89.462,247700001.0
2006-09-04 17:12:00,89.473,89.485,89.459,89.462,165299999.0
2006-09-04 17:13:00,89.465,89.487,89.453,89.471,307699999.0
2006-09-04 17:14:00,89.423,89.459,89.418,89.441,183299998.0
2006-09-04 17:15:00,89.454,89.47,89.444,89.444,193300002.0
2006-09-04 17:16:00,89.444,89.457,89.429,89.437,176299996.0
2006-09-04 17:17:00,89.433,89.456,89.422,89.422,209999999.0
2006-09-04 17:18:00,89.42,89.437,89.407,89.416,190799998.0
2006-09-04 17:19:00,89.401,89.432,89.387,89.412,171700001.0
2006-09-04 17:20:00,89.411,89.433,89.394,89.408,186800002.0
2006-09-04 17:21:00,89.428,89.445,89.412,89.428,306400001.0
2006-09-04 17:22:00,89.416,89.44,89.404,89.44,148499999.0
2006-09-04 17:23:00,89.413,89.429,89.395,89.423,205299996.0
2006-09-04 17:24:00,89.413,89.441,89.388,89.426,198899996.0
2006-09-04 17:25:00,89.407,89.431,89.377,89.431,238499996.0
2006-09-04 17:26:00,89.415,89.434,89.41,89.433,234899998.0
2006-09-04 17:27:00,89.419,89.44,89.418,89.44,140200003.0
2006-09-04 17:28:00,89.445,89.479,89.445,89.475,178300000.0
2006-09-04 17:29:00,89.472,89.489,89.455,89.467,152100000.0
2006-09-04 17:30:00,89.455,89.475,89.451,89.47,244800003.0
2006-09-04 17:31:00,89.453,89.47,89.432,89.443,243599994.0
2006-09-04 17:32:00,89.468,89.48,89.454,89.464,169099999.0
2006-09-04 17:33:00,89.446,89.471,89.434,89.45,265599996.0
2006-09-04 17:34:00,89.441,89.471,89.441,89.471,103499998.0
2006-09-04 17:35:00,89.477,89.482,89.444,89.462,177300002.0
2006-09-04 17:36:00,89.451,89.467,89.43,89.459,109400000.0
2006-09-04 17:37:00,89.466,89.466,89.441,89.45,208600000.0
2006-09-04 17:38:00,89.457,89.462,89.436,89.446,269200000.0
2006-09-04 17:39:00,89.453,89.453,89.409,89.429,109499999.0
2006-09-04 17:40:00,89.454,89.454,89.427,89.436,108700000.0
2006-09-04 17:41:00,89.463,89.504,89.419,89.471,298899998.0
2006-09-04 17:42:00,89.505,89.53,89.505,89.53,219999997.0
2006-09-04 17:43:00,89.522,89.532,89.486,89.5,153900000.0
2006-09-04 17:44:00,89.488,89.505,89.474,89.479,275300005.0
2006-09-04 17:45:00,89.449,89.492,89.449,89.492,264099999.0
2006-09-04 17:46:00,89.477,89.493,89.467,89.482,148600000.0
2006-09-04 17:47:00,89.45,89.492,89.45,89.49,193699997.0
2006-09-04 17:48:00,89.483,89.483,89.45,89.45,131000001.0
2006-09-04 17:49:00,89.463,89.487,89.437,89.457,165599999.0
2006-09-04 17:50:00,89.419,89.491,89.419,89.491,102600000.0
2006-09-04 17:51:00,89.487,89.512,89.487,89.495,215199997.0
2006-09-04 17:52:00,89.492,89.509,89.478,89.487,139700001.0
2006-09-04 17:53:00,89.492,89.506,89.48,89.497,258199998.0
2006-09-04 17:54:00,89.493,89.493,89.46,89.49,120600000.0
2006-09-04 17:55:00,89.483,89.491,89.44,89.449,192099998.0
2006-09-04 17:56:00,89.475,89.487,89.45,89.467,173900002.0
2006-09-04 17:57:00,89.458,89.469,89.439,89.448,110599999.0
2006-09-04 17:58:00,89.472,89.502,89.459,89.476,203200001.0
2006-09-04 17:59:00,89.497,89.497,89.449,89.469,181800000.0
2006-09-04 18:00:00,89.475,89.502,89.439,89.464,291699998.0
2006-09-04 18:01:00,89.465,89.481,89.428,89.473,1097999996.0
2006-09-04 18:02:00,89.47,89.482,89.433,89.473,1771100000.0
2006-09-04 18:03:00,89.49,89.52,89.47,89.5,1487300006.0
2006-09-04 18:04:00,89.426,89.447,89.392,89.407,1487300006.0
2006-09-04 18:05:00,89.449,89.454,89.396,89.439,1978899992.0
2006-09-04 18:06:00,89.45,89.464,89.413,89.464,1682999996.0
2006-09-04 18:07:00,89.46,89.5,89.45,89.47,2067699998.0
2006-09-04 18:08:00,89.407,89.431,89.381,89.431,2067699998.0
2006-09-04 18:09:00,89.423,89.456,89.418,89.446,1674899985.0
2006-09-04 18:10:00,89.429,89.454,89.428,89.429,1615600003.0
2006-09-04 18:11:00,89.431,89.448,89.401,89.412,1040800006.0
2006-09-04 18:12:00,89.41,89.471,89.401,89.428,1060200005.0
2006-09-04 18:13:00,89.41,89.454,89.41,89.43,1530399994.0
2006-09-04 18:14:00,89.42,89.447,89.394,89.447,1531699990.0
2006-09-04 18:15:00,89.411,89.452,89.408,89.448,2114199989.0
2006-09-04 18:16:00,89.46,89.5,89.44,89.47,573399998.0
2006-09-04 18:17:00,89.446,89.461,89.412,89.42,573399998.0
2006-09-04 18:18:00,89.454,89.458,89.413,89.418,1421299993.0
2006-09-04 18:19:00,89.432,89.464,89.405,89.452,1865200004.0
2006-09-04 18:20:00,89.444,89.462,89.407,89.428,1513199993.0
2006-09-04 18:21:00,89.412,89.435,89.392,89.422,1557399995.0
2006-09-04 18:22:00,89.448,89.456,89.414,89.435,1745599993.0
2006-09-04 18:23:00,89.49,89.49,89.46,89.47,1705700001.0
2006-09-04 18:24:00,89.462,89.47,89.413,89.437,1705700001.0
2006-09-04 18:25:00,89.49,89.51,89.46,89.5,1516300004.0
2006-09-04 18:26:00,89.43,89.476,89.415,89.415,1516300004.0
2006-09-04 18:27:00,89.445,89.47,89.425,89.47,1438899998.0
2006-09-04 18:28:00,89.459,89.48,89.428,89.428,1193799996.0
2006-09-04 18:29:00,89.453,89.473,89.422,89.473,1274400003.0
2006-09-04 18:30:00,89.444,89.476,89.423,89.435,618799996.0
2006-09-04 18:31:00,89.466,89.483,89.437,89.465,1183700003.0
2006-09-04 18:32:00,89.463,89.466,89.43,89.436,1890999996.0
2006-09-04 18:33:00,89.46,89.49,89.457,89.479,1801999991.0
2006-09-04 18:34:00,89.48,89.485,89.441,89.462,1669099996.0
2006-09-04 18:35:00,89.473,89.493,89.453,89.484,1547700002.0
2006-09-04 18:36:00,89.488,89.493,89.456,89.47,1486699995.0
2006-09-04 18:37:00,89.477,89.482,89.444,89.448,1059599997.0
2006-09-04 18:38:00,89.454,89.463,89.431,89.431,777699993.0
2006-09-04 18:39:00,89.458,89.495,89.454,89.477,447400000.0
2006-09-04 18:40:00,89.479,89.489,89.444,89.457,849900001.0
2006-09-04 18:41:00,89.463,89.463,89.403,89.403,727399998.0
2006-09-04 18:42:00,89.412,89.475,89.412,89.463,731500008.0
2006-09-04 18:43:00,89.476,89.504,89.467,89.48,1658399999.0
2006-09-04 18:44:00,89.46,89.522,89.453,89.48,998899993.0
2006-09-04 18:45:00,89.485,89.498,89.468,89.468,899499991.0
2006-09-04 18:46:00,89.489,89.509,89.479,89.481,641399997.0
2006-09-04 18:47:00,89.46,89.491,89.443,89.465,569500001.0
2006-09-04 18:48:00,89.458,89.493,89.438,89.477,717200000.0
2006-09-04 18:49:00,89.47,89.47,89.418,89.427,890799995.0
2006-09-04 18:50:00,89.453,89.495,89.431,89.431,1165000003.0
2006-09-04 18:51:00,89.458,89.482,89.434,89.434,531999999.0
2006-09-04 18:52:00,89.433,89.455,89.422,89.438,787699993.0
2006-09-04 18:53:00,89.455,89.483,89.408,89.408,900699996.0
2006-09-04 18:54:00,89.433,89.485,89.432,89.485,919899997.0
2006-09-04 18:55:00,89.48,89.48,89.412,89.438,819199997.0
2006-09-04 18:56:00,89.41,89.446,89.402,89.416,629900002.0
2006-09-04 18:57:00,89.44,89.454,89.402,89.415,365300000.0
2006-09-04 18:58:00,89.414,89.444,89.395,89.408,1125300006.0
2006-09-04 18:59:00,89.451,89.458,89.439,89.439,883399997.0
2006-09-04 19:00:00,89.425,89.466,89.41,89.426,656200007.0
2006-09-04 19:01:00,89.421,89.481,89.421,89.475,540000001.0
2006-09-04 19:02:00,89.445,89.449,89.43,89.443,319999999.0
2006-09-04 19:03:00,89.428,89.446,89.405,89.427,718499996.0
2006-09-04 19:04:00,89.447,89.455,89.415,89.437,635899995.0
2006-09-04 19:05:00,89.435,89.454,89.416,89.429,344199999.0
2006-09-04 19:06:00,89.436,89.437,89.392,89.392,511899997.0
2006-09-04 19:07:00,89.411,89.431,89.38,89.38,950799997.0
2006-09-04 19:08:00,89.391,89.428,89.372,89.389,660699995.0
2006-09-04 19:09:00,89.393,89.425,89.375,89.387,702599998.0
2006-09-04 19:10:00,89.415,89.422,89.384,89.384,490399999.0
2006-09-04 19:11:00,89.37,89.398,89.366,89.398,209900000.0
2006-09-04 19:12:00,89.395,89.426,89.375,89.385,332199997.0
2006-09-04 19:13:00,89.397,89.406,89.361,89.406,394700000.0
2006-09-04 19:14:00,89.364,89.4,89.358,89.4,528299998.0
2006-09-04 19:15:00,89.39,89.429,89.37,89.402,507599997.0
2006-09-04 19:16:00,89.405,89.419,89.385,89.396,331399997.0
2006-09-04 19:17:00,89.392,89.413,89.378,89.407,674100003.0
2006-09-04 19:18:00,89.386,89.417,89.365,89.365,605999999.0
2006-09-04 19:19:00,89.388,89.41,89.377,89.396,535400000.0
2006-09-04 19:20:00,89.39,89.42,89.383,89.42,363099998.0
2006-09-04 19:21:00,89.427,89.429,89.4,89.412,359299999.0
2006-09-04 19:22:00,89.385,89.421,89.35,89.415,346899997.0
2006-09-04 19:23:00,89.414,89.428,89.38,89.415,1598899995.0
2006-09-04 19:24:00,89.414,89.439,89.4,89.431,590900000.0
2006-09-04 19:25:00,89.441,89.441,89.386,89.386,849400003.0
2006-09-04 19:26:00,89.428,89.446,89.402,89.402,1308200008.0
2006-09-04 19:27:00,89.425,89.45,89.389,89.429,1063700000.0
2006-09-04 19:28:00,89.42,89.43,89.394,89.399,526199992.0
2006-09-04 19:29:00,89.414,89.438,89.393,89.435,675599999.0
2006-09-04 19:30:00,89.407,89.455,89.402,89.41,838499998.0
2006-09-04 19:31:00,89.391,89.426,89.39,89.406,535499989.0
2006-09-04 19:32:00,89.403,89.43,89.383,89.397,876099999.0
2006-09-04 19:33:00,89.424,89.432,89.379,89.39,549099993.0
2006-09-04 19:34:00,89.385,89.42,89.382,89.406,781600002.0
2006-09-04 19:35:00,89.399,89.419,89.388,89.417,716900002.0
2006-09-04 19:36:00,89.395,89.414,89.378,89.395,449900000.0
2006-09-04 19:37:00,89.414,89.431,89.405,89.407,293600001.0
2006-09-04 19:38:00,89.392,89.412,89.379,89.4,964800010.0
2006-09-04 19:39:00,89.369,89.413,89.369,89.395,826399996.0
2006-09-04 19:40:00,89.41,89.41,89.349,89.349,574100004.0
2006-09-04 19:41:00,89.405,89.418,89.387,89.418,759600000.0
2006-09-04 19:42:00,89.392,89.41,89.368,89.382,707299993.0
2006-09-04 19:43:00,89.368,89.407,89.367,89.402,335800003.0
2006-09-04 19:44:00,89.384,89.413,89.364,89.381,488199999.0
2006-09-04 19:45:00,89.379,89.426,89.361,89.402,381500004.0
2006-09-04 19:46:00,89.4,89.424,89.353,89.381,376700001.0
2006-09-04 19:47:00,89.386,89.422,89.37,89.382,265000001.0
2006-09-04 19:48:00,89.38,89.421,89.371,89.393,888599995.0
2006-09-04 19:49:00,89.394,89.442,89.394,89.409,613800000.0
2006-09-04 19:50:00,89.489,89.489,89.403,89.411,403499997.0
2006-09-04 19:51:00,89.392,89.471,89.392,89.398,316399999.0
2006-09-04 19:52:00,89.413,89.431,89.383,89.402,537999999.0
2006-09-04 19:53:00,89.403,89.433,89.361,89.378,752599998.0
2006-09-04 19:54:00,89.373,89.443,89.361,89.405,843399995.0
2006-09-04 19:55:00,89.435,89.443,89.394,89.402,411200003.0
2006-09-04 19:56:00,89.44,89.458,89.422,89.424,300300000.0
2006-09-04 19:57:00,89.418,89.434,89.392,89.423,474699998.0
2006-09-04 19:58:00,89.405,89.428,89.386,89.418,680400000.0
2006-09-04 19:59:00,89.404,89.437,89.401,89.411,873200000.0
2006-09-04 20:00:00,89.41,89.429,89.386,89.429,356300000.0
2006-09-04 20:01:00,89.398,89.43,89.396,89.408,508400000.0
2006-09-04 20:02:00,89.388,89.419,89.37,89.404,710799999.0
2006-09-04 20:03:00,89.387,89.416,89.381,89.408,389900003.0
2006-09-04 20:04:00,89.4,89.416,89.36,89.39,392400001.0
2006-09-04 20:05:00,89.391,89.452,89.386,89.428,471299999.0
2006-09-04 20:06:00,89.427,89.465,89.415,89.426,932299996.0
2006-09-04 20:07:00,89.416,89.441,89.392,89.441,656300001.0
2006-09-04 20:08:00,89.426,89.442,89.388,89.4,480800003.0
2006-09-04 20:09:00,89.413,89.448,89.411,89.426,485299999.0
2006-09-04 20:10:00,89.422,89.449,89.402,89.429,715099998.0
2006-09-04 20:11:00,89.436,89.436,89.387,89.399,699600005.0
2006-09-04 20:12:00,89.429,89.433,89.384,89.418,1513599988.0
2006-09-04 20:13:00,89.413,89.441,89.381,89.395,485599994.0
2006-09-04 20:14:00,89.414,89.431,89.39,89.405,494699999.0
2006-09-04 20:15:00,89.414,89.437,89.412,89.414,699099996.0
2006-09-04 20:16:00,89.423,89.431,89.379,89.402,787199997.0
2006-09-04 20:17:00,89.399,89.423,89.385,89.406,376199997.0
2006-09-04 20:18:00,89.389,89.433,89.385,89.43,235399995.0
2006-09-04 20:19:00,89.403,89.425,89.378,89.411,369300001.0
2006-09-04 20:20:00,89.39,89.425,89.378,89.392,734499999.0
2006-09-04 20:21:00,89.408,89.432,89.397,89.42,603799998.0
2006-09-04 20:22:00,89.405,89.427,89.38,89.411,655499999.0
2006-09-04 20:23:00,89.389,89.408,89.37,89.383,687000002.0
2006-09-04 20:24:00,89.38,89.406,89.356,89.368,370700001.0
2006-09-04 20:25:00,89.375,89.389,89.356,89.366,556900001.0
2006-09-04 20:26:00,89.356,89.387,89.339,89.374,500500003.0
2006-09-04 20:27:00,89.35,89.39,89.34,89.385,323100002.0
2006-09-04 20:28:00,89.367,89.394,89.347,89.348,1381099992.0
2006-09-04 20:29:00,89.371,89.397,89.357,89.367,1630999995.0
2006-09-04 20:30:00,89.343,89.386,89.343,89.368,1484000002.0
2006-09-04 20:31:00,89.385,89.413,89.353,89.413,1130099997.0
2006-09-04 20:32:00,89.388,89.411,89.365,89.384,986500000.0
2006-09-04 20:33:00,89.37,89.393,89.351,89.384,563600002.0
2006-09-04 20:34:00,89.424,89.424,89.352,89.352,327999996.0
2006-09-04 20:35:00,89.385,89.419,89.348,89.364,449399997.0
2006-09-04 20:36:00,89.388,89.388,89.355,89.368,593400004.0
2006-09-04 20:37:00,89.378,89.395,89.342,89.363,565600003.0
2006-09-04 20:38:00,89.387,89.394,89.349,89.36,1010599996.0
2006-09-04 20:39:00,89.357,89.402,89.325,89.368,632000000.0
2006-09-04 20:40:00,89.331,89.369,89.317,89.332,1273599996.0
2006-09-04 20:41:00,89.337,89.391,89.323,89.369,887100000.0
2006-09-04 20:42:00,89.329,89.36,89.312,89.359,1080399995.0
2006-09-04 20:43:00,89.342,89.384,89.325,89.334,813399997.0
2006-09-04 20:44:00,89.335,89.39,89.325,89.325,748500001.0
2006-09-04 20:45:00,89.337,89.361,89.324,89.334,731599994.0
2006-09-04 20:46:00,89.344,89.378,89.32,89.32,650799999.0
2006-09-04 20:47:00,89.364,89.374,89.319,89.35,1080499998.0
2006-09-04 20:48:00,89.345,89.358,89.318,89.335,590200000.0
2006-09-04 20:49:00,89.337,89.376,89.324,89.349,587200004.0
2006-09-04 20:50:00,89.348,89.365,89.31,89.347,943400002.0
2006-09-04 20:51:00,89.371,89.391,89.353,89.365,366200000.0
2006-09-04 20:52:00,89.328,89.389,89.327,89.367,315200000.0
2006-09-04 20:53:00,89.387,89.392,89.338,89.346,1054499999.0
2006-09-04 20:54:00,89.319,89.372,89.319,89.356,487799998.0
2006-09-04 20:55:00,89.353,89.387,89.348,89.364,1359199990.0
2006-09-04 20:56:00,89.32,89.369,89.318,89.352,626700005.0
2006-09-04 20:57:00,89.338,89.363,89.319,89.352,757499990.0
2006-09-04 20:58:00,89.327,89.377,89.314,89.347,1232199995.0
2006-09-04 20:59:00,89.35,89.365,89.319,89.345,1153799995.0
2006-09-04 21:00:00,89.316,89.351,89.316,89.328,1187100000.0
2006-09-04 21:01:00,89.357,89.358,89.325,89.337,982200008.0
2006-09-04 21:02:00,89.323,89.371,89.317,89.351,540200002.0
2006-09-04 21:03:00,89.35,89.371,89.323,89.323,457499998.0
2006-09-04 21:04:00,89.312,89.339,89.303,89.329,330300000.0
2006-09-04 21:05:00,89.326,89.352,89.281,89.306,672099998.0
2006-09-04 21:06:00,89.325,89.359,89.302,89.351,700900002.0
2006-09-04 21:07:00,89.308,89.353,89.305,89.338,730900003.0
2006-09-04 21:08:00,89.343,89.347,89.301,89.326,833900000.0
2006-09-04 21:09:00,89.329,89.377,89.329,89.377,224999998.0
2006-09-04 21:10:00,89.331,89.35,89.301,89.336,716200005.0
2006-09-04 21:11:00,89.336,89.374,89.324,89.343,612599993.0
2006-09-04 21:12:00,89.381,89.381,89.342,89.351,358100000.0
2006-09-04 21:13:00,89.356,89.36,89.319,89.319,369500000.0
2006-09-04 21:14:00,89.355,89.36,89.334,89.336,613499998.0
2006-09-04 21:15:00,89.339,89.359,89.308,89.308,947799999.0
2006-09-04 21:16:00,89.308,89.366,89.308,89.347,838600000.0
2006-09-04 21:17:00,89.344,89.358,89.315,89.325,997200004.0
2006-09-04 21:18:00,89.327,89.362,89.325,89.359,564899995.0
2006-09-04 21:19:00,89.358,89.373,89.346,89.349,817800001.0
2006-09-04 21:20:00,89.346,89.373,89.31,89.354,1507599988.0
2006-09-04 21:21:00,89.35,89.366,89.337,89.355,869000003.0
2006-09-04 21:22:00,89.34,89.372,89.334,89.36,771399994.0
2006-09-04 21:23:00,89.351,89.395,89.332,89.39,673699999.0
2006-09-04 21:24:00,89.345,89.393,89.324,89.339,834299996.0
2006-09-04 21:25:00,89.359,89.365,89.317,89.327,964500000.0
2006-09-04 21:26:00,89.341,89.378,89.325,89.346,413599996.0
2006-09-04 21:27:00,89.375,89.375,89.349,89.351,374200004.0
2006-09-04 21:28:00,89.343,89.368,89.327,89.348,297099997.0
2006-09-04 21:29:00,89.358,89.372,89.33,89.33,576599999.0
2006-09-04 21:30:00,89.364,89.387,89.359,89.377,307799999.0
2006-09-04 21:31:00,89.375,89.409,89.34,89.353,199099999.0
2006-09-04 21:32:00,89.382,89.382,89.316,89.345,474100004.0
2006-09-04 21:33:00,89.349,89.374,89.333,89.353,397499999.0
2006-09-04 21:34:00,89.373,89.384,89.326,89.334,119500001.0
2006-09-04 21:35:00,89.32,89.374,89.317,89.347,381099995.0
2006-09-04 21:36:00,89.333,89.375,89.323,89.361,384200000.0
2006-09-04 21:37:00,89.348,89.377,89.34,89.358,516600001.0
2006-09-04 21:38:00,89.345,89.37,89.313,89.313,159399998.0
2006-09-04 21:39:00,89.338,89.359,89.315,89.335,360600001.0
2006-09-04 21:40:00,89.303,89.356,89.303,89.338,492699998.0
2006-09-04 21:41:00,89.357,89.382,89.331,89.331,461299992.0
2006-09-04 21:42:00,89.347,89.362,89.314,89.322,293700002.0
2006-09-04 21:43:00,89.353,89.356,89.33,89.337,349500002.0
2006-09-04 21:44:00,89.35,89.366,89.325,89.328,1035499993.0
2006-09-04 21:45:00,89.329,89.339,89.304,89.316,384499999.0
2006-09-04 21:46:00,89.347,89.347,89.316,89.321,171100000.0
2006-09-04 21:47:00,89.329,89.362,89.317,89.317,418000000.0
2006-09-04 21:48:00,89.36,89.36,89.32,89.337,633300000.0
2006-09-04 21:49:00,89.336,89.349,89.309,89.315,244900000.0
2006-09-04 21:50:00,89.308,89.365,89.305,89.315,162499999.0
2006-09-04 21:51:00,89.35,89.39,89.343,89.383,370599998.0
2006-09-04 21:52:00,89.378,89.394,89.358,89.364,178599997.0
2006-09-04 21:53:00,89.349,89.387,89.34,89.385,571799992.0
2006-09-04 21:54:00,89.319,89.377,89.319,89.355,300800001.0
2006-09-04 21:55:00,89.351,89.375,89.347,89.367,243699997.0
2006-09-04 21:56:00,89.363,89.392,89.33,89.345,356799995.0
2006-09-04 21:57:00,89.356,89.371,89.322,89.322,198399998.0
2006-09-04 21:58:00,89.328,89.367,89.327,89.347,222099997.0
2006-09-04 21:59:00,89.333,89.358,89.323,89.323,422500001.0
2006-09-04 22:00:00,89.32,89.375,89.315,89.334,693199994.0
2006-09-04 22:01:00,89.344,89.389,89.323,89.362,585799998.0
2006-09-04 22:02:00,89.323,89.358,89.32,89.341,641199998.0
2006-09-04 22:03:00,89.353,89.369,89.316,89.316,387999997.0
2006-09-04 22:04:00,89.369,89.399,89.335,89.356,606600003.0
2006-09-04 22:05:00,89.332,89.356,89.329,89.345,148700000.0
2006-09-04 22:06:00,89.328,89.367,89.316,89.34,260200001.0
2006-09-04 22:07:00,89.341,89.388,89.316,89.367,332599993.0
2006-09-04 22:08:00,89.342,89.35,89.324,89.33,164799999.0
2006-09-04 22:09:00,89.352,89.373,89.343,89.361,158299999.0
2006-09-04 22:10:00,89.34,89.359,89.321,89.359,282100002.0
2006-09-04 22:11:00,89.341,89.373,89.329,89.34,357800002.0
2006-09-04 22:12:00,89.297,89.339,89.295,89.321,438199995.0
2006-09-04 22:13:00,89.36,89.36,89.315,89.32,389300001.0
2006-09-04 22:14:00,89.307,89.355,89.307,89.35,203099998.0
2006-09-04 22:15:00,89.327,89.381,89.314,89.364,204099999.0
2006-09-04 22:16:00,89.332,89.356,89.311,89.344,499699999.0
2006-09-04 22:17:00,89.357,89.366,89.318,89.318,197600002.0
2006-09-04 22:18:00,89.332,89.37,89.31,89.351,411499997.0
2006-09-04 22:19:00,89.347,89.382,89.317,89.33,378799998.0
2006-09-04 22:20:00,89.348,89.366,89.326,89.347,221099999.0
2006-09-04 22:21:00,89.342,89.39,89.338,89.34,260200002.0
2006-09-04 22:22:00,89.333,89.373,89.313,89.32,380099995.0
2006-09-04 22:23:00,89.341,89.37,89.328,89.34,428500001.0
2006-09-04 22:24:00,89.309,89.354,89.309,89.343,272999997.0
2006-09-04 22:25:00,89.339,89.366,89.329,89.355,185500000.0
2006-09-04 22:26:00,89.308,89.351,89.304,89.328,159699999.0
2006-09-04 22:27:00,89.336,89.343,89.295,89.319,598600004.0
2006-09-04 22:28:00,89.333,89.354,89.317,89.332,310400002.0
2006-09-04 22:29:00,89.328,89.357,89.307,89.337,305300003.0
2006-09-04 22:30:00,89.336,89.352,89.301,89.315,159699998.0
2006-09-04 22:31:00,89.346,89.385,89.324,89.325,464599996.0
2006-09-04 22:32:00,89.331,89.377,89.32,89.325,314199999.0
2006-09-04 22:33:00,89.343,89.376,89.307,89.361,644600004.0
2006-09-04 22:34:00,89.343,89.37,89.316,89.351,574900002.0
2006-09-04 22:35:00,89.352,89.376,89.335,89.343,296800000.0
2006-09-04 22:36:00,89.347,89.366,89.319,89.319,437899998.0
2006-09-04 22:37:00,89.353,89.374,89.327,89.343,185799998.0
2006-09-04 22:38:00,89.356,89.377,89.319,89.339,148499999.0
2006-09-04 22:39:00,89.303,89.345,89.29,89.31,248599999.0
2006-09-04 22:40:00,89.317,89.348,89.297,89.348,296500000.0
2006-09-04 22:41:00,89.362,89.377,89.344,89.355,190299999.0
2006-09-04 22:42:00,89.377,89.384,89.336,89.339,319000001.0
2006-09-04 22:43:00,89.345,89.367,89.316,89.352,356199997.0
2006-09-04 22:44:00,89.296,89.375,89.296,89.345,341400003.0
2006-09-04 22:45:00,89.359,89.369,89.312,89.338,514100001.0
2006-09-04 22:46:00,89.317,89.358,89.312,89.34,218799997.0
2006-09-04 22:47:00,89.338,89.356,89.322,89.344,241499999.0
2006-09-04 22:48:00,89.33,89.361,89.313,89.353,295800002.0
2006-09-04 22:49:00,89.338,89.353,89.312,89.33,147300000.0
2006-09-04 22:50:00,89.306,89.363,89.297,89.363,241499998.0
2006-09-04 22:51:00,89.362,89.395,89.339,89.36,274000001.0
2006-09-04 22:52:00,89.36,89.393,89.349,89.379,169999998.0
2006-09-04 22:53:00,89.345,89.377,89.317,89.361,546700000.0
2006-09-04 22:54:00,89.381,89.403,89.346,89.374,259599998.0
2006-09-04 22:55:00,89.373,89.406,89.359,89.4,262300000.0
2006-09-04 22:56:00,89.375,89.399,89.358,89.386,220799998.0
2006-09-04 22:57:00,89.406,89.43,89.382,89.423,379699997.0
2006-09-04 22:58:00,89.411,89.42,89.364,89.382,169699999.0
2006-09-04 22:59:00,89.403,89.43,89.298,89.378,486600002.0
2006-09-04 23:00:00,89.41,89.424,89.373,89.373,261799999.0
2006-09-04 23:01:00,89.36,89.395,89.336,89.378,183199997.0
2006-09-04 23:02:00,89.391,89.4,89.367,89.38,131299999.0
2006-09-04 23:03:00,89.385,89.414,89.357,89.376,246500001.0
2006-09-04 23:04:00,89.357,89.378,89.33,89.354,145100001.0
2006-09-04 23:05:00,89.339,89.347,89.32,89.32,172499996.0
2006-09-04 23:06:00,89.309,89.363,89.309,89.355,332199996.0
2006-09-04 23:07:00,89.359,89.377,89.343,89.358,216899997.0
2006-09-04 23:08:00,89.33,89.357,89.314,89.351,128400000.0
2006-09-04 23:09:00,89.333,89.354,89.32,89.341,162600000.0
2006-09-04 23:10:00,89.349,89.355,89.323,89.327,225599999.0
2006-09-04 23:11:00,89.355,89.385,89.336,89.362,175899997.0
2006-09-04 23:12:00,89.336,89.381,89.336,89.381,165899999.0
2006-09-04 23:13:00,89.353,89.393,89.353,89.371,238200001.0
2006-09-04 23:14:00,89.351,89.378,89.348,89.363,211500000.0
2006-09-04 23:15:00,89.367,89.39,89.361,89.38,194200001.0
2006-09-04 23:16:00,89.387,89.387,89.35,89.356,174299997.0
2006-09-04 23:17:00,89.365,89.404,89.362,89.395,248499999.0
2006-09-04 23:18:00,89.41,89.414,89.376,89.391,279400002.0
2006-09-04 23:19:00,89.412,89.412,89.329,89.329,151399999.0
2006-09-04 23:20:00,89.413,89.425,89.38,89.38,193300001.0
2006-09-04 23:21:00,89.377,89.421,89.377,89.389,189400000.0
2006-09-04 23:22:00,89.397,89.411,89.379,89.39,267699996.0
2006-09-04 23:23:00,89.388,89.431,89.367,89.389,203000001.0
2006-09-04 23:24:00,89.378,89.427,89.374,89.416,271099996.0
2006-09-04 23:25:00,89.412,89.412,89.377,89.388,131499998.0
2006-09-04 23:26:00,89.4,89.418,89.372,89.398,222799999.0
2006-09-04 23:27:00,89.43,89.433,89.388,89.401,79800000.0
2006-09-04 23:28:00,89.393,89.433,89.391,89.402,174400002.0
2006-09-04 23:29:00,89.409,89.451,89.407,89.415,161700001.0
2006-09-04 23:30:00,89.429,89.45,89.399,89.42,139300000.0
2006-09-04 23:31:00,89.42,89.436,89.395,89.429,211600001.0
2006-09-04 23:32:00,89.384,89.43,89.384,89.43,170900000.0
2006-09-04 23:33:00,89.43,89.43,89.386,89.41,115800001.0
2006-09-04 23:34:00,89.426,89.452,89.41,89.412,344699996.0
2006-09-04 23:35:00,89.423,89.439,89.408,89.428,237399999.0
2006-09-04 23:36:00,89.412,89.436,89.398,89.425,242900001.0
2006-09-04 23:37:00,89.442,89.442,89.407,89.427,167500001.0
2006-09-04 23:38:00,89.415,89.46,89.415,89.445,154800004.0
2006-09-04 23:39:00,89.46,89.466,89.41,89.422,185800001.0
2006-09-04 23:40:00,89.443,89.468,89.427,89.452,202400000.0
2006-09-04 23:41:00,89.438,89.454,89.41,89.44,242000001.0
2006-09-04 23:42:00,89.459,89.47,89.426,89.426,209100002.0
2006-09-04 23:43:00,89.425,89.468,89.413,89.44,221799999.0
2006-09-04 23:44:00,89.439,89.46,89.428,89.46,190399999.0
2006-09-04 23:45:00,89.429,89.458,89.424,89.444,214400001.0
2006-09-04 23:46:00,89.441,89.467,89.441,89.447,219699996.0
2006-09-04 23:47:00,89.438,89.475,89.438,89.463,112199998.0
2006-09-04 23:48:00,89.444,89.469,89.436,89.455,243000000.0
2006-09-04 23:49:00,89.459,89.468,89.435,89.447,171900000.0
2006-09-04 23:50:00,89.432,89.483,89.432,89.47,142900001.0
2006-09-04 23:51:00,89.456,89.469,89.428,89.447,270300000.0
2006-09-04 23:52:00,89.473,89.475,89.445,89.457,176100000.0
2006-09-04 23:53:00,89.478,89.491,89.444,89.471,160099999.0
2006-09-04 23:54:00,89.465,89.465,89.438,89.442,120800000.0
2006-09-04 23:55:00,89.452,89.467,89.43,89.467,196400002.0
2006-09-04 23:56:00,89.466,89.468,89.446,89.452,150699999.0
2006-09-04 23:57:00,89.462,89.462,89.435,89.435,128800001.0
2006-09-04 23:58:00,89.443,89.47,89.435,89.441,300500001.0
2006-09-04 23:59:00,89.469,89.469,89.421,89.421,272899998.0
2006-09-05 00:00:00,89.462,89.467,89.434,89.438,194800000.0
2006-09-05 00:01:00,89.46,89.463,89.422,89.449,290299999.0
2006-09-05 00:02:00,89.447,89.447,89.405,89.409,150599998.0
2006-09-05 00:03:00,89.438,89.46,89.418,89.428,205299997.0
2006-09-05 00:04:00,89.425,89.456,89.4,89.431,163300001.0
2006-09-05 00:05:00,89.44,89.459,89.429,89.441,255899999.0
2006-09-05 00:06:00,89.458,89.472,89.445,89.472,215800003.0
2006-09-05 00:07:00,89.425,89.468,89.412,89.468,121100000.0
2006-09-05 00:08:00,89.441,89.462,89.426,89.44,233299997.0
2006-09-05 00:09:00,89.446,89.481,89.435,89.479,184499998.0
2006-09-05 00:10:00,89.447,89.485,89.44,89.48,140799998.0
2006-09-05 00:11:00,89.469,89.482,89.454,89.478,167800000.0
2006-09-05 00:12:00,89.49,89.49,89.45,89.468,197600000.0
2006-09-05 00:13:00,89.495,89.516,89.465,89.471,301700000.0
2006-09-05 00:14:00,89.487,89.498,89.466,89.483,202900000.0
2006-09-05 00:15:00,89.483,89.493,89.451,89.471,201200002.0
2006-09-05 00:16:00,89.499,89.527,89.484,89.493,144700001.0
2006-09-05 00:17:00,89.508,89.526,89.49,89.494,182499998.0
2006-09-05 00:18:00,89.526,89.534,89.487,89.487,175499998.0
2006-09-05 00:19:00,89.502,89.512,89.48,89.48,232299996.0
2006-09-05 00:20:00,89.496,89.517,89.488,89.498,93200000.0
2006-09-05 00:21:00,89.476,89.507,89.463,89.478,197500001.0
2006-09-05 00:22:00,89.489,89.513,89.484,89.513,241600001.0
2006-09-05 00:23:00,89.488,89.517,89.466,89.512,294799999.0
2006-09-05 00:24:00,89.493,89.52,89.493,89.518,185900000.0
2006-09-05 00:25:00,89.532,89.532,89.487,89.522,232799999.0
2006-09-05 00:26:00,89.524,89.532,89.481,89.481,225800003.0
2006-09-05 00:27:00,89.525,89.56,89.525,89.56,106300000.0
2006-09-05 00:28:00,89.53,89.546,89.513,89.522,206200002.0
2006-09-05 00:29:00,89.554,89.557,89.52,89.541,179400001.0
2006-09-05 00:30:00,89.535,89.562,89.529,89.55,139100000.0
2006-09-05 00:31:00,89.57,89.574,89.496,89.496,185199999.0
2006-09-05 00:32:00,89.548,89.571,89.529,89.547,195599997.0
2006-09-05 00:33:00,89.567,89.567,89.526,89.54,180100000.0
2006-09-05 00:34:00,89.495,89.548,89.495,89.529,177400000.0
2006-09-05 00:35:00,89.543,89.543,89.514,89.514,128500000.0
2006-09-05 00:36:00,89.506,89.506,89.47,89.475,239299999.0
2006-09-05 00:37:00,89.484,89.518,89.484,89.508,281200001.0
2006-09-05 00:38:00,89.51,89.519,89.48,89.486,233100000.0
2006-09-05 00:39:00,89.478,89.517,89.471,89.495,252599996.0
2006-09-05 00:40:00,89.502,89.502,89.461,89.461,173100002.0
2006-09-05 00:41:00,89.482,89.497,89.455,89.468,182000000.0
2006-09-05 00:42:00,89.437,89.484,89.437,89.48,238600000.0
2006-09-05 00:43:00,89.458,89.498,89.419,89.475,213399999.0
2006-09-05 00:44:00,89.509,89.526,89.479,89.479,176699999.0
2006-09-05 00:45:00,89.474,89.498,89.46,89.46,99800000.0
2006-09-05 00:46:00,89.523,89.535,89.499,89.514,187799999.0
2006-09-05 00:47:00,89.515,89.52,89.485,89.51,219099995.0
2006-09-05 00:48:00,89.517,89.517,89.481,89.481,252200003.0
2006-09-05 00:49:00,89.504,89.514,89.482,89.499,183799998.0
2006-09-05 00:50:00,89.514,89.514,89.46,89.46,135600000.0
2006-09-05 00:51:00,89.493,89.516,89.488,89.514,320400001.0
2006-09-05 00:52:00,89.488,89.525,89.488,89.52,251599997.0
2006-09-05 00:53:00,89.519,89.519,89.492,89.495,127100000.0
2006-09-05 00:54:00,89.502,89.515,89.486,89.503,69500000.0
2006-09-05 00:55:00,89.491,89.52,89.482,89.511,232300000.0
2006-09-05 00:56:00,89.494,89.513,89.485,89.508,254800001.0
2006-09-05 00:57:00,89.5,89.52,89.5,89.515,203900000.0
2006-09-05 00:58:00,89.502,89.52,89.483,89.501,161999999.0
2006-09-05 00:59:00,89.526,89.526,89.498,89.505,147200000.0
2006-09-05 01:00:00,89.5,89.521,89.483,89.498,299099998.0
2006-09-05 01:01:00,89.511,89.522,89.485,89.505,143700001.0
2006-09-05 01:02:00,89.514,89.523,89.483,89.486,193500001.0
2006-09-05 01:03:00,89.506,89.516,89.483,89.483,222499997.0
2006-09-05 01:04:00,89.496,89.509,89.479,89.498,183399999.0
2006-09-05 01:05:00,89.478,89.533,89.478,89.52,293000000.0
2006-09-05 01:06:00,89.544,89.544,89.497,89.509,174000001.0
2006-09-05 01:07:00,89.505,89.521,89.494,89.521,179399999.0
2006-09-05 01:08:00,89.518,89.544,89.495,89.498,241800002.0
2006-09-05 01:09:00,89.5,89.527,89.497,89.526,218000000.0
2006-09-05 01:10:00,89.52,89.538,89.504,89.529,116700000.0
2006-09-05 01:11:00,89.524,89.539,89.516,89.533,175900001.0
2006-09-05 01:12:00,89.523,89.544,89.511,89.537,192500000.0
2006-09-05 01:13:00,89.525,89.537,89.508,89.512,283400000.0
2006-09-05 01:14:00,89.48,89.543,89.468,89.497,271899997.0
2006-09-05 01:15:00,89.496,89.515,89.48,89.493,163599998.0
2006-09-05 01:16:00,89.527,89.534,89.491,89.491,262599998.0
2006-09-05 01:17:00,89.492,89.511,89.475,89.499,226400004.0
2006-09-05 01:18:00,89.49,89.516,89.467,89.476,178799998.0
2006-09-05 01:19:00,89.502,89.502,89.464,89.49,327799995.0
2006-09-05 01:20:00,89.481,89.483,89.458,89.46,251199999.0
2006-09-05 01:21:00,89.488,89.488,89.443,89.452,214999999.0
2006-09-05 01:22:00,89.481,89.49,89.451,89.461,265300000.0
2006-09-05 01:23:00,89.449,89.47,89.429,89.455,133899999.0
2006-09-05 01:24:00,89.462,89.475,89.433,89.453,215699997.0
2006-09-05 01:25:00,89.454,89.473,89.442,89.456,184000001.0
2006-09-05 01:26:00,89.462,89.462,89.416,89.44,262700003.0
2006-09-05 01:27:00,89.437,89.45,89.421,89.432,116499999.0
2006-09-05 01:28:00,89.434,89.461,89.432,89.442,142000001.0
2006-09-05 01:29:00,89.444,89.444,89.407,89.407,296800006.0
2006-09-05 01:30:00,89.397,89.419,89.382,89.419,181000002.0
2006-09-05 01:31:00,89.409,89.429,89.381,89.414,274199996.0
2006-09-05 01:32:00,89.422,89.457,89.418,89.438,269799998.0
2006-09-05 01:33:00,89.462,89.462,89.43,89.44,185199998.0
2006-09-05 01:34:00,89.442,89.459,89.408,89.426,170099998.0
2006-09-05 01:35:00,89.463,89.463,89.436,89.439,226399999.0
2006-09-05 01:36:00,89.442,89.467,89.434,89.467,142099999.0
2006-09-05 01:37:00,89.445,89.466,89.435,89.466,107800002.0
2006-09-05 01:38:00,89.44,89.461,89.422,89.46,159500000.0
2006-09-05 01:39:00,89.446,89.471,89.438,89.45,162099999.0
2006-09-05 01:40:00,89.471,89.474,89.44,89.448,221900002.0
2006-09-05 01:41:00,89.487,89.489,89.442,89.471,156000001.0
2006-09-05 01:42:00,89.448,89.507,89.443,89.473,142799999.0
2006-09-05 01:43:00,89.484,89.511,89.484,89.504,128600001.0
2006-09-05 01:44:00,89.496,89.534,89.482,89.497,194000001.0
2006-09-05 01:45:00,89.528,89.549,89.523,89.542,301299996.0
2006-09-05 01:46:00,89.521,89.552,89.511,89.512,176400000.0
2006-09-05 01:47:00,89.544,89.544,89.519,89.521,228799995.0
2006-09-05 01:48:00,89.503,89.503,89.464,89.48,232199998.0
2006-09-05 01:49:00,89.475,89.504,89.46,89.472,236599999.0
2006-09-05 01:50:00,89.481,89.492,89.459,89.48,123700000.0
2006-09-05 01:51:00,89.482,89.502,89.459,89.471,105399999.0
2006-09-05 01:52:00,89.488,89.508,89.472,89.489,142400001.0
2006-09-05 01:53:00,89.504,89.519,89.479,89.499,106100000.0
2006-09-05 01:54:00,89.508,89.529,89.49,89.512,205099999.0
2006-09-05 01:55:00,89.521,89.536,89.502,89.513,124399999.0
2006-09-05 01:56:00,89.476,89.511,89.476,89.494,171199997.0
2006-09-05 01:57:00,89.513,89.528,89.487,89.515,187199999.0
2006-09-05 01:58:00,89.515,89.53,89.491,89.522,249100002.0
2006-09-05 01:59:00,89.507,89.534,89.482,89.52,350299997.0
2006-09-05 02:00:00,89.532,89.538,89.514,89.525,144699997.0
2006-09-05 02:01:00,89.537,89.549,89.496,89.525,288000002.0
2006-09-05 02:02:00,89.486,89.507,89.453,89.473,135699999.0
2006-09-05 02:03:00,89.51,89.513,89.46,89.488,252699999.0
2006-09-05 02:04:00,89.496,89.508,89.48,89.506,145800001.0
2006-09-05 02:05:00,89.514,89.514,89.488,89.488,123800000.0
2006-09-05 02:06:00,89.482,89.504,89.482,89.503,68900000.0
2006-09-05 02:07:00,89.494,89.526,89.486,89.512,262499996.0
2006-09-05 02:08:00,89.481,89.51,89.479,89.503,132700001.0
2006-09-05 02:09:00,89.482,89.497,89.468,89.488,212499996.0
2006-09-05 02:10:00,89.46,89.484,89.415,89.419,131300000.0
2006-09-05 02:11:00,89.389,89.389,89.328,89.328,246800001.0
2006-09-05 02:12:00,89.325,89.367,89.325,89.35,159899998.0
2006-09-05 02:13:00,89.357,89.357,89.303,89.303,192000000.0
2006-09-05 02:14:00,89.301,89.319,89.282,89.297,289900000.0
2006-09-05 02:15:00,89.296,89.314,89.266,89.274,289300001.0
2006-09-05 02:16:00,89.285,89.311,89.28,89.305,261700000.0
2006-09-05 02:17:00,89.313,89.326,89.292,89.302,106600000.0
2006-09-05 02:18:00,89.298,89.317,89.288,89.3,125800001.0
2006-09-05 02:19:00,89.314,89.316,89.292,89.293,197699998.0
2006-09-05 02:20:00,89.33,89.346,89.324,89.346,87900001.0
2006-09-05 02:21:00,89.342,89.342,89.296,89.313,173699998.0
2006-09-05 02:22:00,89.335,89.344,89.321,89.327,120600000.0
2006-09-05 02:23:00,89.338,89.347,89.317,89.317,215300002.0
2006-09-05 02:24:00,89.306,89.334,89.306,89.334,130500002.0
2006-09-05 02:25:00,89.306,89.337,89.306,89.328,147500000.0
2006-09-05 02:26:00,89.323,89.352,89.307,89.349,203599999.0
2006-09-05 02:27:00,89.333,89.347,89.309,89.324,241899999.0
2006-09-05 02:28:00,89.311,89.331,89.285,89.322,207200000.0
2006-09-05 02:29:00,89.31,89.348,89.299,89.348,230099998.0
2006-09-05 02:30:00,89.352,89.352,89.299,89.307,200999994.0
2006-09-05 02:31:00,89.316,89.327,89.289,89.289,249100000.0
2006-09-05 02:32:00,89.264,89.287,89.234,89.243,180800001.0
2006-09-05 02:33:00,89.234,89.26,89.225,89.26,131500002.0
2006-09-05 02:34:00,89.273,89.277,89.246,89.27,190199998.0
2006-09-05 02:35:00,89.25,89.273,89.248,89.269,148700000.0
2006-09-05 02:36:00,89.252,89.279,89.251,89.274,172299997.0
2006-09-05 02:37:00,89.275,89.28,89.225,89.225,165700000.0
2006-09-05 02:38:00,89.255,89.285,89.255,89.28,325400001.0
2006-09-05 02:39:00,89.283,89.3,89.258,89.262,293600001.0
2006-09-05 02:40:00,89.31,89.31,89.278,89.299,77100000.0
2006-09-05 02:41:00,89.29,89.305,89.263,89.303,159300000.0
2006-09-05 02:42:00,89.309,89.317,89.273,89.288,237899996.0
2006-09-05 02:43:00,89.265,89.297,89.263,89.295,320099998.0
2006-09-05 02:44:00,89.302,89.307,89.279,89.279,160199998.0
2006-09-05 02:45:00,89.26,89.284,89.254,89.272,206599997.0
2006-09-05 02:46:00,89.275,89.283,89.241,89.261,188300000.0
2006-09-05 02:47:00,89.256,89.278,89.24,89.262,226099999.0
2006-09-05 02:48:00,89.267,89.275,89.252,89.256,126499998.0
2006-09-05 02:49:00,89.241,89.268,89.239,89.26,157299998.0
2006-09-05 02:50:00,89.243,89.254,89.217,89.238,161900000.0
2006-09-05 02:51:00,89.251,89.261,89.233,89.238,177399998.0
2006-09-05 02:52:00,89.245,89.27,89.233,89.251,189200000.0
2006-09-05 02:53:00,89.245,89.262,89.226,89.25,158599999.0
2006-09-05 02:54:00,89.217,89.245,89.217,89.24,206799996.0
2006-09-05 02:55:00,89.25,89.25,89.188,89.188,159200002.0
2006-09-05 02:56:00,89.193,89.24,89.185,89.218,266700002.0
2006-09-05 02:57:00,89.216,89.236,89.193,89.236,323599996.0
2006-09-05 02:58:00,89.221,89.247,89.217,89.239,171400002.0
2006-09-05 02:59:00,89.226,89.226,89.192,89.206,160700000.0
2006-09-05 03:00:00,89.225,89.229,89.203,89.215,205300001.0
2006-09-05 03:01:00,89.229,89.266,89.229,89.262,167000000.0
2006-09-05 03:02:00,89.267,89.267,89.232,89.247,227899999.0
2006-09-05 03:03:00,89.223,89.24,89.209,89.238,239999998.0
2006-09-05 03:04:00,89.244,89.25,89.223,89.235,229500002.0
2006-09-05 03:05:00,89.232,89.258,89.229,89.246,166399999.0
2006-09-05 03:06:00,89.237,89.265,89.237,89.262,232099999.0
2006-09-05 03:07:00,89.257,89.272,89.244,89.259,167299997.0
2006-09-05 03:08:00,89.232,89.253,89.221,89.24,215800001.0
2006-09-05 03:09:00,89.245,89.26,89.225,89.244,191000001.0
2006-09-05 03:10:00,89.253,89.27,89.243,89.263,261900000.0
2006-09-05 03:11:00,89.256,89.271,89.235,89.253,124600000.0
2006-09-05 03:12:00,89.278,89.282,89.247,89.25,211899999.0
2006-09-05 03:13:00,89.261,89.262,89.24,89.249,155299997.0
2006-09-05 03:14:00,89.26,89.27,89.236,89.258,178000000.0
2006-09-05 03:15:00,89.257,89.277,89.251,89.277,127299999.0
2006-09-05 03:16:00,89.252,89.289,89.251,89.283,156300003.0
2006-09-05 03:17:00,89.277,89.284,89.244,89.244,194899998.0
2006-09-05 03:18:00,89.265,89.282,89.252,89.264,250100000.0
2006-09-05 03:19:00,89.253,89.271,89.238,89.254,199399999.0
2006-09-05 03:20:00,89.258,89.273,89.243,89.262,347699997.0
2006-09-05 03:21:00,89.272,89.273,89.24,89.24,138300004.0
2006-09-05 03:22:00,89.258,89.281,89.254,89.275,155700000.0
2006-09-05 03:23:00,89.253,89.267,89.24,89.253,165500000.0
2006-09-05 03:24:00,89.227,89.249,89.213,89.23,132799998.0
2006-09-05 03:25:00,89.231,89.25,89.206,89.212,200800000.0
2006-09-05 03:26:00,89.249,89.251,89.221,89.221,212300001.0
2006-09-05 03:27:00,89.212,89.241,89.206,89.236,217099996.0
2006-09-05 03:28:00,89.233,89.262,89.226,89.236,182300001.0
2006-09-05 03:29:00,89.248,89.282,89.22,89.246,249499999.0
2006-09-05 03:30:00,89.287,89.287,89.253,89.255,212400000.0
2006-09-05 03:31:00,89.275,89.286,89.256,89.273,230999999.0
2006-09-05 03:32:00,89.286,89.288,89.254,89.263,213700001.0
2006-09-05 03:33:00,89.232,89.267,89.232,89.265,203599999.0
2006-09-05 03:34:00,89.252,89.256,89.196,89.246,228000003.0
2006-09-05 03:35:00,89.259,89.268,89.22,89.24,217400000.0
2006-09-05 03:36:00,89.252,89.26,89.227,89.236,164300000.0
2006-09-05 03:37:00,89.28,89.283,89.261,89.268,214400001.0
2006-09-05 03:38:00,89.269,89.277,89.228,89.252,263200000.0
2006-09-05 03:39:00,89.242,89.279,89.242,89.274,194400004.0
2006-09-05 03:40:00,89.243,89.276,89.233,89.26,303699998.0
2006-09-05 03:41:00,89.272,89.284,89.261,89.262,139100001.0
2006-09-05 03:42:00,89.27,89.287,89.259,89.262,219500003.0
2006-09-05 03:43:00,89.279,89.279,89.223,89.223,208300000.0
2006-09-05 03:44:00,89.243,89.262,89.23,89.253,245799998.0
2006-09-05 03:45:00,89.254,89.256,89.235,89.241,177900003.0
2006-09-05 03:46:00,89.242,89.261,89.233,89.253,257499997.0
2006-09-05 03:47:00,89.251,89.257,89.225,89.257,143700001.0
2006-09-05 03:48:00,89.238,89.26,89.229,89.25,205200000.0
2006-09-05 03:49:00,89.247,89.254,89.218,89.224,166600001.0
2006-09-05 03:50:00,89.219,89.231,89.195,89.23,155700001.0
2006-09-05 03:51:00,89.22,89.221,89.193,89.201,197800001.0
2006-09-05 03:52:00,89.181,89.213,89.16,89.191,154899998.0
2006-09-05 03:53:00,89.205,89.232,89.182,89.209,152499999.0
2006-09-05 03:54:00,89.243,89.243,89.222,89.242,250700000.0
2006-09-05 03:55:00,89.23,89.236,89.21,89.223,188399996.0
2006-09-05 03:56:00,89.223,89.233,89.202,89.204,216800001.0
2006-09-05 03:57:00,89.221,89.239,89.206,89.22,133000000.0
2006-09-05 03:58:00,89.224,89.226,89.203,89.223,210199998.0
2006-09-05 03:59:00,89.214,89.221,89.179,89.203,168899998.0
2006-09-05 04:00:00,89.218,89.228,89.185,89.199,292500000.0
2006-09-05 04:01:00,89.213,89.232,89.211,89.232,108600000.0
2006-09-05 04:02:00,89.191,89.24,89.191,89.232,148200003.0
2006-09-05 04:03:00,89.23,89.248,89.22,89.241,212699998.0
2006-09-05 04:04:00,89.267,89.267,89.224,89.234,254099997.0
2006-09-05 04:05:00,89.235,89.262,89.234,89.249,145600000.0
2006-09-05 04:06:00,89.259,89.274,89.233,89.233,188000001.0
2006-09-05 04:07:00,89.253,89.28,89.241,89.268,201000002.0
2006-09-05 04:08:00,89.246,89.255,89.221,89.227,128399998.0
2006-09-05 04:09:00,89.254,89.26,89.229,89.24,107500001.0
2006-09-05 04:10:00,89.246,89.264,89.239,89.248,200600001.0
2006-09-05 04:11:00,89.256,89.256,89.229,89.229,183400001.0
2006-09-05 04:12:00,89.244,89.274,89.225,89.254,132299999.0
2006-09-05 04:13:00,89.27,89.289,89.244,89.278,279199995.0
2006-09-05 04:14:00,89.271,89.283,89.261,89.268,119699999.0
2006-09-05 04:15:00,89.257,89.292,89.257,89.278,253600001.0
2006-09-05 04:16:00,89.284,89.284,89.239,89.25,215899998.0
2006-09-05 04:17:00,89.247,89.274,89.247,89.267,336899999.0
2006-09-05 04:18:00,89.252,89.28,89.238,89.252,152399998.0
2006-09-05 04:19:00,89.245,89.277,89.245,89.25,231300000.0
2006-09-05 04:20:00,89.244,89.276,89.244,89.254,212899998.0
2006-09-05 04:21:00,89.255,89.279,89.253,89.262,194000001.0
2006-09-05 04:22:00,89.273,89.276,89.25,89.256,132800002.0
2006-09-05 04:23:00,89.26,89.288,89.252,89.276,198400002.0
2006-09-05 04:24:00,89.28,89.288,89.259,89.278,78699999.0
2006-09-05 04:25:00,89.275,89.278,89.248,89.278,193200001.0
2006-09-05 04:26:00,89.284,89.3,89.267,89.277,183000000.0
2006-09-05 04:27:00,89.277,89.303,89.268,89.297,200199996.0
2006-09-05 04:28:00,89.28,89.296,89.277,89.294,134999999.0
2006-09-05 04:29:00,89.297,89.303,89.255,89.26,75700000.0
2006-09-05 04:30:00,89.267,89.304,89.267,89.302,225799999.0
2006-09-05 04:31:00,89.284,89.31,89.278,89.305,235100000.0
2006-09-05 04:32:00,89.303,89.303,89.267,89.271,110199998.0
2006-09-05 04:33:00,89.289,89.289,89.259,89.263,231499998.0
2006-09-05 04:34:00,89.247,89.277,89.236,89.236,141800000.0
2006-09-05 04:35:00,89.284,89.303,89.274,89.281,117100000.0
2006-09-05 04:36:00,89.27,89.287,89.26,89.263,231800001.0
2006-09-05 04:37:00,89.264,89.301,89.264,89.301,154600002.0
2006-09-05 04:38:00,89.307,89.32,89.277,89.302,146400000.0
2006-09-05 04:39:00,89.315,89.325,89.3,89.304,102800001.0
2006-09-05 04:40:00,89.322,89.327,89.3,89.314,195300003.0
2006-09-05 04:41:00,89.312,89.326,89.296,89.322,311200009.0
2006-09-05 04:42:00,89.316,89.328,89.292,89.321,291000000.0
2006-09-05 04:43:00,89.309,89.341,89.302,89.321,176299999.0
2006-09-05 04:44:00,89.332,89.345,89.31,89.33,229800004.0
2006-09-05 04:45:00,89.337,89.337,89.306,89.313,247199996.0
2006-09-05 04:46:00,89.309,89.331,89.308,89.331,111600001.0
2006-09-05 04:47:00,89.302,89.329,89.295,89.329,237000002.0
2006-09-05 04:48:00,89.302,89.325,89.287,89.325,115600000.0
2006-09-05 04:49:00,89.327,89.327,89.295,89.306,123299998.0
2006-09-05 04:50:00,89.301,89.324,89.279,89.31,259500006.0
2006-09-05 04:51:00,89.292,89.327,89.29,89.304,277699997.0
2006-09-05 04:52:00,89.278,89.322,89.264,89.292,166000000.0
2006-09-05 04:53:00,89.309,89.321,89.294,89.296,144699999.0
2006-09-05 04:54:00,89.278,89.318,89.263,89.31,243700000.0
2006-09-05 04:55:00,89.315,89.326,89.274,89.274,200599999.0
2006-09-05 04:56:00,89.27,89.302,89.27,89.302,208000002.0
2006-09-05 04:57:00,89.286,89.307,89.278,89.306,110500000.0
2006-09-05 04:58:00,89.291,89.302,89.268,89.295,142600001.0
2006-09-05 04:59:00,89.265,89.304,89.265,89.303,178999999.0
2006-09-05 05:00:00,89.315,89.315,89.285,89.3,100899999.0
2006-09-05 05:01:00,89.309,89.318,89.269,89.269,151399999.0
2006-09-05 05:02:00,89.276,89.295,89.261,89.274,229100000.0
2006-09-05 05:03:00,89.294,89.298,89.268,89.285,142899999.0
2006-09-05 05:04:00,89.295,89.305,89.275,89.305,190499998.0
2006-09-05 05:05:00,89.282,89.31,89.262,89.279,153300002.0
2006-09-05 05:06:00,89.295,89.315,89.276,89.286,236500000.0
2006-09-05 05:07:00,89.315,89.329,89.3,89.32,170800000.0
2006-09-05 05:08:00,89.284,89.321,89.284,89.301,145399998.0
2006-09-05 05:09:00,89.323,89.325,89.294,89.316,229499999.0
2006-09-05 05:10:00,89.31,89.328,89.285,89.31,156099999.0
2006-09-05 05:11:00,89.306,89.323,89.266,89.266,240200002.0
2006-09-05 05:12:00,89.329,89.329,89.289,89.299,203199998.0
2006-09-05 05:13:00,89.329,89.34,89.315,89.327,230399998.0
2006-09-05 05:14:00,89.308,89.33,89.293,89.317,340499997.0
2006-09-05 05:15:00,89.286,89.328,89.286,89.324,124300000.0
2006-09-05 05:16:00,89.273,89.332,89.273,89.332,201000002.0
2006-09-05 05:17:00,89.307,89.34,89.307,89.338,296899999.0
2006-09-05 05:18:00,89.306,89.352,89.302,89.334,190700000.0
2006-09-05 05:19:00,89.335,89.338,89.312,89.313,139100001.0
2006-09-05 05:20:00,89.326,89.326,89.29,89.29,126200000.0
2006-09-05 05:21:00,89.32,89.336,89.301,89.323,244299997.0
2006-09-05 05:22:00,89.305,89.336,89.289,89.336,307299998.0
2006-09-05 05:23:00,89.322,89.352,89.316,89.334,139800000.0
2006-09-05 05:24:00,89.31,89.334,89.307,89.329,137299998.0
2006-09-05 05:25:00,89.311,89.34,89.311,89.334,226000001.0
2006-09-05 05:26:00,89.318,89.334,89.313,89.327,197299999.0
2006-09-05 05:27:00,89.312,89.327,89.279,89.327,160600001.0
2006-09-05 05:28:00,89.322,89.337,89.298,89.334,164600001.0
2006-09-05 05:29:00,89.293,89.327,89.291,89.323,307700001.0
2006-09-05 05:30:00,89.339,89.345,89.307,89.325,301400001.0
2006-09-05 05:31:00,89.318,89.331,89.287,89.29,304100004.0
2006-09-05 05:32:00,89.282,89.341,89.282,89.336,203300002.0
2006-09-05 05:33:00,89.328,89.338,89.302,89.307,208600001.0
2006-09-05 05:34:00,89.324,89.331,89.294,89.316,166400001.0
2006-09-05 05:35:00,89.316,89.342,89.314,89.342,174199997.0
2006-09-05 05:36:00,89.315,89.335,89.307,89.333,246999997.0
2006-09-05 05:37:00,89.303,89.337,89.303,89.334,111700002.0
2006-09-05 05:38:00,89.317,89.357,89.306,89.345,256500001.0
2006-09-05 05:39:00,89.355,89.355,89.32,89.34,145000000.0
2006-09-05 05:40:00,89.317,89.355,89.305,89.355,236900005.0
2006-09-05 05:41:00,89.349,89.377,89.338,89.372,249499999.0
2006-09-05 05:42:00,89.354,89.354,89.328,89.328,94199999.0
2006-09-05 05:43:00,89.335,89.354,89.332,89.345,126499998.0
2006-09-05 05:44:00,89.35,89.354,89.315,89.327,151399999.0
2006-09-05 05:45:00,89.336,89.337,89.308,89.324,132399999.0
2006-09-05 05:46:00,89.31,89.358,89.31,89.343,201199999.0
2006-09-05 05:47:00,89.318,89.35,89.293,89.333,190499997.0
2006-09-05 05:48:00,89.343,89.36,89.338,89.342,209400000.0
2006-09-05 05:49:00,89.296,89.337,89.296,89.329,220999997.0
2006-09-05 05:50:00,89.336,89.344,89.314,89.314,166300001.0
2006-09-05 05:51:00,89.308,89.335,89.293,89.335,142100000.0
2006-09-05 05:52:00,89.325,89.337,89.303,89.31,164899998.0
2006-09-05 05:53:00,89.304,89.329,89.289,89.308,199499997.0
2006-09-05 05:54:00,89.316,89.343,89.316,89.337,186499999.0
2006-09-05 05:55:00,89.344,89.361,89.329,89.329,139500000.0
2006-09-05 05:56:00,89.326,89.348,89.312,89.329,200899999.0
2006-09-05 05:57:00,89.321,89.337,89.289,89.309,107000001.0
2006-09-05 05:58:00,89.305,89.326,89.305,89.32,155600002.0
2006-09-05 05:59:00,89.327,89.33,89.304,89.304,210000002.0
2006-09-05 06:00:00,89.299,89.333,89.292,89.312,357499999.0
2006-09-05 06:01:00,89.311,89.311,89.264,89.274,185799999.0
2006-09-05 06:02:00,89.303,89.315,89.287,89.287,172899998.0
2006-09-05 06:03:00,89.274,89.304,89.274,89.301,299300001.0
2006-09-05 06:04:00,89.276,89.297,89.269,89.293,189600002.0
2006-09-05 06:05:00,89.291,89.291,89.256,89.256,140099998.0
2006-09-05 06:06:00,89.278,89.292,89.26,89.273,206400000.0
2006-09-05 06:07:00,89.259,89.288,89.258,89.288,193100000.0
2006-09-05 06:08:00,89.28,89.28,89.212,89.228,194699997.0
2006-09-05 06:09:00,89.257,89.259,89.236,89.243,198300000.0
2006-09-05 06:10:00,89.242,89.259,89.227,89.235,137600001.0
2006-09-05 06:11:00,89.24,89.254,89.215,89.254,115899999.0
2006-09-05 06:12:00,89.221,89.239,89.207,89.238,192600000.0
2006-09-05 06:13:00,89.251,89.274,89.243,89.254,212800000.0
2006-09-05 06:14:00,89.26,89.26,89.226,89.226,240000001.0
2006-09-05 06:15:00,89.239,89.252,89.214,89.252,187400001.0
2006-09-05 06:16:00,89.25,89.264,89.233,89.24,226900000.0
2006-09-05 06:17:00,89.224,89.266,89.214,89.25,200399998.0
2006-09-05 06:18:00,89.248,89.266,89.223,89.237,327300000.0
2006-09-05 06:19:00,89.279,89.288,89.232,89.238,203400001.0
2006-09-05 06:20:00,89.246,89.27,89.223,89.236,114599999.0
2006-09-05 06:21:00,89.243,89.243,89.208,89.229,125399998.0
2006-09-05 06:22:00,89.239,89.254,89.217,89.25,200299997.0
2006-09-05 06:23:00,89.231,89.275,89.229,89.275,170600000.0
2006-09-05 06:24:00,89.243,89.266,89.224,89.241,244599997.0
2006-09-05 06:25:00,89.257,89.257,89.208,89.229,238100000.0
2006-09-05 06:26:00,89.234,89.237,89.209,89.209,102400001.0
2006-09-05 06:27:00,89.183,89.221,89.177,89.21,129399998.0
2006-09-05 06:28:00,89.206,89.221,89.198,89.213,206199997.0
2006-09-05 06:29:00,89.192,89.209,89.17,89.2,179999997.0
2006-09-05 06:30:00,89.177,89.201,89.17,89.201,128400000.0
2006-09-05 06:31:00,89.179,89.21,89.173,89.206,193600002.0
2006-09-05 06:32:00,89.2,89.2,89.155,89.18,259399999.0
2006-09-05 06:33:00,89.198,89.209,89.168,89.19,216800001.0
2006-09-05 06:34:00,89.172,89.215,89.165,89.202,267000001.0
2006-09-05 06:35:00,89.225,89.225,89.2,89.211,219700000.0
2006-09-05 06:36:00,89.191,89.212,89.183,89.211,274899997.0
2006-09-05 06:37:00,89.204,89.204,89.18,89.198,245699999.0
2006-09-05 06:38:00,89.207,89.208,89.173,89.195,329000002.0
2006-09-05 06:39:00,89.187,89.203,89.179,89.196,166200001.0
2006-09-05 06:40:00,89.208,89.221,89.192,89.194,153800000.0
2006-09-05 06:41:00,89.193,89.21,89.188,89.21,146299999.0
2006-09-05 06:42:00,89.2,89.202,89.157,89.172,281800002.0
2006-09-05 06:43:00,89.204,89.224,89.197,89.205,237900001.0
2006-09-05 06:44:00,89.206,89.228,89.181,89.209,190000002.0
2006-09-05 06:45:00,89.202,89.224,89.195,89.205,192099996.0
2006-09-05 06:46:00,89.235,89.243,89.21,89.215,117299999.0
2006-09-05 06:47:00,89.211,89.238,89.194,89.203,143200000.0
2006-09-05 06:48:00,89.188,89.224,89.178,89.198,321999995.0
2006-09-05 06:49:00,89.198,89.232,89.195,89.219,262499999.0
2006-09-05 06:50:00,89.179,89.208,89.175,89.208,139800000.0
2006-09-05 06:51:00,89.225,89.227,89.2,89.203,212899998.0
2006-09-05 06:52:00,89.195,89.214,89.179,89.196,160600001.0
2006-09-05 06:53:00,89.205,89.231,89.199,89.212,186400000.0
2006-09-05 06:54:00,89.205,89.235,89.199,89.235,170200002.0
2006-09-05 06:55:00,89.22,89.238,89.208,89.208,183300000.0
2006-09-05 06:56:00,89.214,89.245,89.196,89.245,211300001.0
2006-09-05 06:57:00,89.229,89.252,89.222,89.252,77299999.0
2006-09-05 06:58:00,89.221,89.246,89.207,89.246,124900003.0
2006-09-05 06:59:00,89.226,89.245,89.198,89.238,198299996.0
2006-09-05 07:00:00,89.191,89.212,89.177,89.19,146000001.0
2006-09-05 07:01:00,89.172,89.172,89.142,89.147,83300000.0
2006-09-05 07:02:00,89.155,89.185,89.142,89.185,323899998.0
2006-09-05 07:03:00,89.161,89.164,89.128,89.134,228800005.0
2006-09-05 07:04:00,89.171,89.171,89.141,89.141,216599999.0
2006-09-05 07:05:00,89.158,89.167,89.132,89.148,235900003.0
2006-09-05 07:06:00,89.142,89.165,89.135,89.165,131099997.0
2006-09-05 07:07:00,89.127,89.176,89.102,89.176,77599999.0
2006-09-05 07:08:00,89.17,89.182,89.148,89.167,186400001.0
2006-09-05 07:09:00,89.191,89.199,89.169,89.177,247899995.0
2006-09-05 07:10:00,89.188,89.2,89.168,89.168,243699998.0
2006-09-05 07:11:00,89.188,89.208,89.173,89.189,205999999.0
2006-09-05 07:12:00,89.188,89.205,89.179,89.2,232199998.0
2006-09-05 07:13:00,89.194,89.214,89.191,89.208,184799999.0
2006-09-05 07:14:00,89.202,89.217,89.185,89.202,217499999.0
2006-09-05 07:15:00,89.198,89.217,89.175,89.188,183600002.0
2006-09-05 07:16:00,89.147,89.21,89.147,89.189,147800000.0
2006-09-05 07:17:00,89.205,89.217,89.183,89.19,237100001.0
2006-09-05 07:18:00,89.179,89.198,89.15,89.171,145999997.0
2006-09-05 07:19:00,89.202,89.218,89.188,89.218,364499999.0
2006-09-05 07:20:00,89.194,89.214,89.183,89.208,198099998.0
2006-09-05 07:21:00,89.203,89.218,89.189,89.189,223000000.0
2006-09-05 07:22:00,89.214,89.24,89.203,89.225,115900001.0
2006-09-05 07:23:00,89.222,89.265,89.222,89.262,149700000.0
2006-09-05 07:24:00,89.265,89.292,89.227,89.275,220100002.0
2006-09-05 07:25:00,89.278,89.293,89.273,89.29,227200002.0
2006-09-05 07:26:00,89.289,89.29,89.258,89.271,261600003.0
2006-09-05 07:27:00,89.293,89.301,89.272,89.286,117800000.0
2006-09-05 07:28:00,89.285,89.315,89.279,89.296,178200004.0
2006-09-05 07:29:00,89.286,89.304,89.269,89.283,169500001.0
2006-09-05 07:30:00,89.258,89.294,89.258,89.283,280299996.0
2006-09-05 07:31:00,89.283,89.288,89.254,89.261,198300000.0
2006-09-05 07:32:00,89.282,89.315,89.266,89.3,223499999.0
2006-09-05 07:33:00,89.312,89.321,89.286,89.294,223800002.0
2006-09-05 07:34:00,89.314,89.314,89.28,89.287,79400000.0
2006-09-05 07:35:00,89.284,89.304,89.275,89.288,446799993.0
2006-09-05 07:36:00,89.306,89.319,89.292,89.308,179699998.0
2006-09-05 07:37:00,89.273,89.313,89.27,89.313,167200001.0
2006-09-05 07:38:00,89.261,89.308,89.261,89.308,142800000.0
2006-09-05 07:39:00,89.313,89.313,89.268,89.272,132600000.0
2006-09-05 07:40:00,89.29,89.32,89.29,89.319,187900000.0
2006-09-05 07:41:00,89.306,89.32,89.299,89.32,257799996.0
2006-09-05 07:42:00,89.329,89.358,89.318,89.33,243400000.0
2006-09-05 07:43:00,89.347,89.347,89.32,89.326,115500001.0
2006-09-05 07:44:00,89.359,89.362,89.339,89.35,190200000.0
2006-09-05 07:45:00,89.344,89.344,89.312,89.314,248500000.0
2006-09-05 07:46:00,89.291,89.346,89.291,89.338,188200003.0
2006-09-05 07:47:00,89.319,89.343,89.302,89.336,322199998.0
2006-09-05 07:48:00,89.346,89.346,89.317,89.317,231299998.0
2006-09-05 07:49:00,89.31,89.331,89.302,89.323,314100000.0
2006-09-05 07:50:00,89.307,89.323,89.249,89.284,231499999.0
2006-09-05 07:51:00,89.279,89.298,89.264,89.264,356899998.0
2006-09-05 07:52:00,89.272,89.296,89.257,89.269,123799999.0
2006-09-05 07:53:00,89.277,89.315,89.27,89.315,244199995.0
2006-09-05 07:54:00,89.266,89.302,89.266,89.282,221100001.0
2006-09-05 07:55:00,89.276,89.303,89.276,89.294,285900000.0
2006-09-05 07:56:00,89.259,89.278,89.237,89.263,159500002.0
2006-09-05 07:57:00,89.259,89.264,89.241,89.249,184900001.0
2006-09-05 07:58:00,89.244,89.275,89.239,89.275,231700004.0
2006-09-05 07:59:00,89.229,89.264,89.224,89.264,168200001.0
2006-09-05 08:00:00,89.279,89.279,89.238,89.238,102199998.0
2006-09-05 08:01:00,89.251,89.26,89.216,89.233,254100002.0
2006-09-05 08:02:00,89.247,89.26,89.234,89.238,156600002.0
2006-09-05 08:03:00,89.237,89.263,89.234,89.255,151499998.0
2006-09-05 08:04:00,89.226,89.247,89.211,89.22,131899999.0
2006-09-05 08:05:00,89.233,89.256,89.193,89.205,157899999.0
2006-09-05 08:06:00,89.212,89.231,89.202,89.21,175600000.0
2006-09-05 08:07:00,89.204,89.221,89.179,89.197,173900002.0
2006-09-05 08:08:00,89.19,89.214,89.176,89.214,234299998.0
2006-09-05 08:09:00,89.184,89.207,89.174,89.207,170199999.0
2006-09-05 08:10:00,89.188,89.208,89.148,89.176,179300001.0
2006-09-05 08:11:00,89.166,89.206,89.166,89.195,149299999.0
2006-09-05 08:12:00,89.191,89.216,89.164,89.198,184500001.0
2006-09-05 08:13:00,89.227,89.227,89.198,89.199,199600002.0
2006-09-05 08:14:00,89.185,89.205,89.17,89.183,161200001.0
2006-09-05 08:15:00,89.187,89.192,89.155,89.17,132000001.0
2006-09-05 08:16:00,89.175,89.198,89.16,89.178,174799997.0
2006-09-05 08:17:00,89.2,89.201,89.175,89.176,128000000.0
2006-09-05 08:18:00,89.172,89.189,89.157,89.171,223799996.0
2006-09-05 08:19:00,89.159,89.2,89.141,89.179,171799999.0
2006-09-05 08:20:00,89.181,89.19,89.154,89.174,165399998.0
2006-09-05 08:21:00,89.193,89.197,89.165,89.165,242100000.0
2006-09-05 08:22:00,89.159,89.183,89.148,89.182,243300002.0
2006-09-05 08:23:00,89.133,89.175,89.133,89.173,180199997.0
2006-09-05 08:24:00,89.149,89.175,89.141,89.175,177899995.0
2006-09-05 08:25:00,89.133,89.17,89.133,89.167,175699999.0
2006-09-05 08:26:00,89.151,89.151,89.119,89.126,108600001.0
2006-09-05 08:27:00,89.142,89.161,89.106,89.123,219300001.0
2006-09-05 08:28:00,89.133,89.151,89.115,89.137,255099997.0
2006-09-05 08:29:00,89.126,89.142,89.115,89.142,110100002.0
2006-09-05 08:30:00,89.147,89.154,89.119,89.125,222200000.0
2006-09-05 08:31:00,89.14,89.166,89.129,89.139,139899999.0
2006-09-05 08:32:00,89.139,89.157,89.115,89.132,186800000.0
2006-09-05 08:33:00,89.131,89.132,89.111,89.118,250200000.0
2006-09-05 08:34:00,89.119,89.132,89.095,89.095,108000000.0
2006-09-05 08:35:00,89.11,89.111,89.084,89.084,157600001.0
2006-09-05 08:36:00,89.1,89.124,89.099,89.124,186600002.0
2006-09-05 08:37:00,89.135,89.152,89.095,89.127,170600000.0
2006-09-05 08:38:00,89.154,89.167,89.136,89.16,300099997.0
2006-09-05 08:39:00,89.134,89.161,89.134,89.157,257500001.0
2006-09-05 08:40:00,89.128,89.149,89.121,89.139,207100001.0
2006-09-05 08:41:00,89.124,89.145,89.12,89.143,200400002.0
2006-09-05 08:42:00,89.145,89.168,89.135,89.145,91500000.0
2006-09-05 08:43:00,89.135,89.154,89.121,89.137,133000000.0
2006-09-05 08:44:00,89.152,89.152,89.118,89.126,265100001.0
2006-09-05 08:45:00,89.131,89.148,89.125,89.13,93099999.0
2006-09-05 08:46:00,89.131,89.147,89.123,89.137,144499998.0
2006-09-05 08:47:00,89.109,89.137,89.107,89.118,215400000.0
2006-09-05 08:48:00,89.135,89.135,89.093,89.093,91500000.0
2006-09-05 08:49:00,89.126,89.138,89.107,89.125,184900002.0
2006-09-05 08:50:00,89.148,89.148,89.098,89.098,173499998.0
2006-09-05 08:51:00,89.088,89.115,89.076,89.102,260400001.0
2006-09-05 08:52:00,89.114,89.118,89.096,89.097,161000000.0
2006-09-05 08:53:00,89.082,89.101,89.068,89.098,200200004.0
2006-09-05 08:54:00,89.073,89.087,89.053,89.08,293899999.0
2006-09-05 08:55:00,89.053,89.07,89.049,89.064,185899999.0
2006-09-05 08:56:00,89.072,89.079,89.056,89.057,148200000.0
2006-09-05 08:57:00,89.077,89.088,89.056,89.067,152399998.0
2006-09-05 08:58:00,89.094,89.099,89.061,89.061,150299999.0
2006-09-05 08:59:00,89.075,89.089,89.063,89.077,225999997.0
2006-09-05 09:00:00,89.071,89.088,89.054,89.058,309300002.0
2006-09-05 09:01:00,89.069,89.069,89.021,89.021,161100002.0
2006-09-05 09:02:00,89.062,89.073,89.045,89.058,144000000.0
2006-09-05 09:03:00,89.053,89.055,89.027,89.037,191200000.0
2006-09-05 09:04:00,89.032,89.057,89.017,89.02,297100002.0
2006-09-05 09:05:00,89.027,89.045,88.99,89.009,141700000.0
2006-09-05 09:06:00,89.003,89.015,88.978,89.0,180999998.0
2006-09-05 09:07:00,89.011,89.021,88.994,89.004,281699999.0
2006-09-05 09:08:00,89.0,89.01,88.978,88.988,318199995.0
2006-09-05 09:09:00,88.992,89.005,88.967,88.986,237500000.0
2006-09-05 09:10:00,88.999,89.026,88.995,89.019,145800000.0
2006-09-05 09:11:00,89.011,89.02,88.986,88.987,208199999.0
2006-09-05 09:12:00,88.994,89.015,88.986,89.0,237599999.0
2006-09-05 09:13:00,89.008,89.015,88.993,88.993,116200001.0
2006-09-05 09:14:00,88.997,88.997,88.959,88.959,144800002.0
2006-09-05 09:15:00,88.954,88.971,88.941,88.958,194999998.0
2006-09-05 09:16:00,88.939,88.964,88.939,88.947,237799998.0
2006-09-05 09:17:00,88.97,88.975,88.931,88.945,187500000.0
2006-09-05 09:18:00,88.948,88.959,88.919,88.932,348399997.0
2006-09-05 09:19:00,88.927,88.956,88.92,88.945,161400000.0
2006-09-05 09:20:00,88.951,88.951,88.925,88.933,206699998.0
2006-09-05 09:21:00,88.938,88.953,88.901,88.919,137000002.0
2006-09-05 09:22:00,88.962,88.962,88.912,88.932,159399998.0
2006-09-05 09:23:00,88.959,88.962,88.936,88.947,275099998.0
2006-09-05 09:24:00,88.909,88.933,88.88,88.918,132999999.0
2006-09-05 09:25:00,88.934,88.945,88.915,88.918,228699998.0
2006-09-05 09:26:00,88.909,88.927,88.872,88.906,314099999.0
2006-09-05 09:27:00,88.906,88.918,88.885,88.885,206600003.0
2006-09-05 09:28:00,88.901,88.944,88.882,88.926,163200001.0
2006-09-05 09:29:00,88.93,88.956,88.93,88.952,188899998.0
2006-09-05 09:30:00,88.957,88.962,88.922,88.922,242400002.0
2006-09-05 09:31:00,88.934,88.953,88.917,88.937,192000004.0
2006-09-05 09:32:00,88.928,88.936,88.902,88.921,119300000.0
2006-09-05 09:33:00,88.919,88.948,88.919,88.944,148000000.0
2006-09-05 09:34:00,88.93,88.945,88.908,88.918,210400004.0
2006-09-05 09:35:00,88.94,88.94,88.919,88.924,107600000.0
2006-09-05 09:36:00,88.931,88.941,88.915,88.92,228199998.0
2006-09-05 09:37:00,88.921,88.928,88.894,88.906,120900002.0
2006-09-05 09:38:00,88.896,88.915,88.888,88.905,176900002.0
2006-09-05 09:39:00,88.907,88.931,88.898,88.922,193200000.0
2006-09-05 09:40:00,88.883,88.913,88.883,88.913,102100002.0
2006-09-05 09:41:00,88.93,88.942,88.913,88.925,130900000.0
2006-09-05 09:42:00,88.935,88.935,88.913,88.913,167599997.0
2006-09-05 09:43:00,88.918,88.932,88.892,88.909,129399999.0
2006-09-05 09:44:00,88.946,88.976,88.926,88.976,169400002.0
2006-09-05 09:45:00,88.953,88.974,88.949,88.963,182100000.0
2006-09-05 09:46:00,88.947,88.963,88.935,88.952,281899998.0
2006-09-05 09:47:00,88.931,88.954,88.909,88.927,215199999.0
2006-09-05 09:48:00,88.938,88.96,88.938,88.952,135100001.0
2006-09-05 09:49:00,88.951,88.961,88.928,88.95,203199998.0
2006-09-05 09:50:00,88.952,88.981,88.934,88.963,171900000.0
2006-09-05 09:51:00,88.946,88.974,88.94,88.95,170199998.0
2006-09-05 09:52:00,88.959,88.98,88.948,88.957,113900001.0
2006-09-05 09:53:00,88.974,88.974,88.945,88.958,269699995.0
2006-09-05 09:54:00,88.928,88.95,88.917,88.945,132599998.0
2006-09-05 09:55:00,88.93,88.965,88.906,88.926,168500000.0
2006-09-05 09:56:00,88.933,88.951,88.924,88.938,243000000.0
2006-09-05 09:57:00,88.921,88.945,88.915,88.935,272799998.0
2006-09-05 09:58:00,88.902,88.96,88.902,88.96,227500001.0
2006-09-05 09:59:00,88.958,88.958,88.929,88.934,98799999.0
2006-09-05 10:00:00,88.921,88.953,88.921,88.947,180500000.0
2006-09-05 10:01:00,88.931,88.931,88.902,88.903,97099999.0
2006-09-05 10:02:00,88.915,88.926,88.903,88.906,234000001.0
2006-09-05 10:03:00,88.909,88.921,88.883,88.921,159699999.0
2006-09-05 10:04:00,88.916,88.916,88.888,88.896,154600000.0
2006-09-05 10:05:00,88.907,88.908,88.877,88.895,76200000.0
2006-09-05 10:06:00,88.886,88.901,88.869,88.881,245799999.0
2006-09-05 10:07:00,88.898,88.922,88.896,88.92,179400001.0
2006-09-05 10:08:00,88.907,88.924,88.89,88.908,73300000.0
2006-09-05 10:09:00,88.915,88.929,88.9,88.909,125900001.0
2006-09-05 10:10:00,88.911,88.924,88.888,88.908,162799999.0
2006-09-05 10:11:00,88.919,88.931,88.9,88.916,119500000.0
2006-09-05 10:12:00,88.907,88.926,88.904,88.908,212499998.0
2006-09-05 10:13:00,88.922,88.933,88.905,88.905,275400003.0
2006-09-05 10:14:00,88.917,88.938,88.914,88.938,199299999.0
2006-09-05 10:15:00,88.915,88.932,88.913,88.927,162699997.0
2006-09-05 10:16:00,88.924,88.944,88.909,88.923,149000000.0
2006-09-05 10:17:00,88.91,88.942,88.907,88.94,176899999.0
2006-09-05 10:18:00,88.912,88.93,88.897,88.91,197199999.0
2006-09-05 10:19:00,88.882,88.912,88.882,88.904,180599998.0
2006-09-05 10:20:00,88.898,88.923,88.876,88.885,129300000.0
2006-09-05 10:21:00,88.887,88.92,88.886,88.916,247799997.0
2006-09-05 10:22:00,88.889,88.923,88.889,88.917,285299998.0
2006-09-05 10:23:00,88.9,88.921,88.886,88.906,220499998.0
2006-09-05 10:24:00,88.918,88.932,88.899,88.922,188699998.0
2006-09-05 10:25:00,88.898,88.915,88.878,88.883,87599999.0
2006-09-05 10:26:00,88.888,88.925,88.888,88.906,194700001.0
2006-09-05 10:27:00,88.918,88.924,88.895,88.924,255500002.0
2006-09-05 10:28:00,88.891,88.911,88.874,88.907,121000003.0
2006-09-05 10:29:00,88.893,88.928,88.88,88.907,239399999.0
2006-09-05 10:30:00,88.929,88.938,88.906,88.911,141999997.0
2006-09-05 10:31:00,88.926,88.95,88.909,88.923,238000000.0
2006-09-05 10:32:00,88.912,88.942,88.909,88.942,175199997.0
2006-09-05 10:33:00,88.94,88.94,88.911,88.923,133699997.0
2006-09-05 10:34:00,88.94,88.946,88.92,88.92,227800002.0
2006-09-05 10:35:00,88.913,88.942,88.896,88.942,172900002.0
2006-09-05 10:36:00,88.937,88.937,88.895,88.9,216600002.0
2006-09-05 10:37:00,88.922,88.922,88.879,88.879,113500000.0
2006-09-05 10:38:00,88.886,88.909,88.869,88.899,247399998.0
2006-09-05 10:39:00,88.876,88.894,88.85,88.874,215700000.0
2006-09-05 10:40:00,88.844,88.869,88.829,88.853,121200001.0
2006-09-05 10:41:00,88.877,88.877,88.84,88.844,312099999.0
2006-09-05 10:42:00,88.868,88.885,88.854,88.861,261600000.0
2006-09-05 10:43:00,88.851,88.876,88.844,88.862,276899995.0
2006-09-05 10:44:00,88.864,88.876,88.838,88.847,263199996.0
2006-09-05 10:45:00,88.868,88.885,88.864,88.883,225800002.0
2006-09-05 10:46:00,88.874,88.896,88.862,88.876,208500000.0
2006-09-05 10:47:00,88.89,88.917,88.887,88.917,139499999.0
2006-09-05 10:48:00,88.901,88.916,88.886,88.905,245700002.0
2006-09-05 10:49:00,88.912,88.913,88.875,88.898,258899996.0
2006-09-05 10:50:00,88.895,88.909,88.853,88.875,190100001.0
2006-09-05 10:51:00,88.9,88.917,88.875,88.875,246200000.0
2006-09-05 10:52:00,88.92,88.92,88.887,88.888,243500000.0
2006-09-05 10:53:00,88.899,88.922,88.876,88.891,195100003.0
2006-09-05 10:54:00,88.889,88.889,88.852,88.859,238799995.0
2006-09-05 10:55:00,88.868,88.886,88.852,88.866,214900000.0
2006-09-05 10:56:00,88.895,88.93,88.875,88.914,171700000.0
2006-09-05 10:57:00,88.921,88.932,88.911,88.925,197999998.0
2006-09-05 10:58:00,88.89,88.916,88.878,88.906,159699998.0
2006-09-05 10:59:00,88.872,88.904,88.867,88.904,205400001.0
2006-09-05 11:00:00,88.911,88.936,88.88,88.93,218400000.0
2006-09-05 11:01:00,88.926,88.94,88.905,88.933,234000000.0
2006-09-05 11:02:00,88.933,88.939,88.892,88.896,126499999.0
2006-09-05 11:03:00,88.929,88.938,88.908,88.925,240899997.0
2006-09-05 11:04:00,88.927,88.931,88.909,88.914,234899999.0
2006-09-05 11:05:00,88.926,88.932,88.899,88.899,266499999.0
2006-09-05 11:06:00,88.902,88.931,88.886,88.917,210000000.0
2006-09-05 11:07:00,88.934,88.998,88.927,88.969,342500004.0
2006-09-05 11:08:00,88.988,88.996,88.961,88.986,185999999.0
2006-09-05 11:09:00,88.98,88.995,88.965,88.984,109900000.0
2006-09-05 11:10:00,88.936,89.011,88.936,89.011,140900001.0
2006-09-05 11:11:00,89.019,89.029,88.999,88.999,85499999.0
2006-09-05 11:12:00,89.008,89.042,89.008,89.038,185700000.0
2006-09-05 11:13:00,89.044,89.079,89.029,89.068,205199998.0
2006-09-05 11:14:00,89.053,89.071,89.044,89.062,193899999.0
2006-09-05 11:15:00,89.077,89.105,89.069,89.075,192399997.0
2006-09-05 11:16:00,89.096,89.117,89.096,89.106,187199996.0
2006-09-05 11:17:00,89.122,89.148,89.113,89.133,169399997.0
2006-09-05 11:18:00,89.135,89.174,89.135,89.162,128399999.0
2006-09-05 11:19:00,89.149,89.174,89.104,89.127,229800000.0
2006-09-05 11:20:00,89.14,89.151,89.124,89.137,163399998.0
2006-09-05 11:21:00,89.136,89.146,89.12,89.13,163599997.0
2006-09-05 11:22:00,89.128,89.148,89.115,89.115,157600000.0
2006-09-05 11:23:00,89.15,89.155,89.123,89.155,129799998.0
2006-09-05 11:24:00,89.161,89.163,89.126,89.137,116900000.0
2006-09-05 11:25:00,89.159,89.165,89.13,89.137,198600001.0
2006-09-05 11:26:00,89.16,89.16,89.131,89.138,204299999.0
2006-09-05 11:27:00,89.144,89.146,89.122,89.146,116299999.0
2006-09-05 11:28:00,89.14,89.159,89.106,89.121,181399999.0
2006-09-05 11:29:00,89.087,89.105,89.062,89.074,214900001.0
2006-09-05 11:30:00,89.087,89.101,89.058,89.1,256499998.0
2006-09-05 11:31:00,89.112,89.114,89.081,89.084,241500005.0
2006-09-05 11:32:00,89.065,89.093,89.065,89.078,264700000.0
2006-09-05 11:33:00,89.068,89.087,89.052,89.087,259000000.0
2006-09-05 11:34:00,89.094,89.096,89.059,89.063,110100000.0
2006-09-05 11:35:00,89.083,89.087,89.061,89.061,258599999.0
2006-09-05 11:36:00,89.09,89.09,89.05,89.069,276599994.0
2006-09-05 11:37:00,89.062,89.087,89.054,89.075,231199998.0
2006-09-05 11:38:00,89.075,89.097,89.066,89.093,262899997.0
2006-09-05 11:39:00,89.077,89.077,89.048,89.06,110100001.0
2006-09-05 11:40:00,89.057,89.085,89.032,89.057,121899999.0
2006-09-05 11:41:00,89.053,89.095,89.041,89.095,233399999.0
2006-09-05 11:42:00,89.082,89.101,89.071,89.101,194999997.0
2006-09-05 11:43:00,89.085,89.104,89.08,89.097,135999999.0
2006-09-05 11:44:00,89.076,89.112,89.071,89.103,121600000.0
2006-09-05 11:45:00,89.108,89.113,89.081,89.087,191400002.0
2006-09-05 11:46:00,89.104,89.111,89.087,89.09,256900001.0
2006-09-05 11:47:00,89.071,89.102,89.055,89.063,284299996.0
2006-09-05 11:48:00,89.086,89.093,89.059,89.078,190099999.0
2006-09-05 11:49:00,89.084,89.087,89.058,89.067,297000002.0
2006-09-05 11:50:00,89.082,89.094,89.052,89.066,146300000.0
2006-09-05 11:51:00,89.101,89.104,89.073,89.076,226999995.0
2006-09-05 11:52:00,89.051,89.07,89.04,89.07,285900001.0
2006-09-05 11:53:00,89.066,89.098,89.052,89.076,221300001.0
2006-09-05 11:54:00,89.088,89.114,89.069,89.088,111900000.0
2006-09-05 11:55:00,89.087,89.125,89.08,89.121,212299997.0
2006-09-05 11:56:00,89.093,89.13,89.078,89.103,243300000.0
2006-09-05 11:57:00,89.117,89.137,89.114,89.132,257999998.0
2006-09-05 11:58:00,89.12,89.146,89.12,89.146,102800001.0
2006-09-05 11:59:00,89.14,89.147,89.115,89.121,254999998.0
2006-09-05 12:00:00,89.141,89.165,89.136,89.148,266499996.0
2006-09-05 12:01:00,89.136,89.159,89.119,89.131,233500003.0
2006-09-05 12:02:00,89.115,89.162,89.111,89.162,265600000.0
2006-09-05 12:03:00,89.161,89.164,89.125,89.142,207600001.0
2006-09-05 12:04:00,89.145,89.165,89.142,89.165,170099998.0
2006-09-05 12:05:00,89.159,89.17,89.129,89.149,187100003.0
2006-09-05 12:06:00,89.153,89.158,89.127,89.133,181800001.0
2006-09-05 12:07:00,89.162,89.172,89.102,89.157,274900001.0
2006-09-05 12:08:00,89.151,89.151,89.12,89.132,203599998.0
2006-09-05 12:09:00,89.122,89.142,89.109,89.124,102299998.0
2006-09-05 12:10:00,89.146,89.155,89.113,89.114,200700000.0
2006-09-05 12:11:00,89.122,89.137,89.104,89.119,262599997.0
2006-09-05 12:12:00,89.134,89.161,89.121,89.143,182300000.0
2006-09-05 12:13:00,89.121,89.15,89.119,89.139,159200000.0
2006-09-05 12:14:00,89.122,89.162,89.122,89.147,283800000.0
2006-09-05 12:15:00,89.127,89.169,89.127,89.145,190400000.0
2006-09-05 12:16:00,89.13,89.165,89.128,89.146,187900000.0
2006-09-05 12:17:00,89.169,89.184,89.152,89.157,201499998.0
2006-09-05 12:18:00,89.159,89.169,89.143,89.147,200299998.0
2006-09-05 12:19:00,89.131,89.153,89.125,89.142,225700000.0
2006-09-05 12:20:00,89.153,89.158,89.121,89.145,256800001.0
2006-09-05 12:21:00,89.149,89.157,89.128,89.134,143000002.0
2006-09-05 12:22:00,89.153,89.172,89.129,89.154,172000002.0
2006-09-05 12:23:00,89.145,89.159,89.128,89.145,247499999.0
2006-09-05 12:24:00,89.149,89.176,89.138,89.165,203300000.0
2006-09-05 12:25:00,89.153,89.172,89.143,89.168,306099997.0
2006-09-05 12:26:00,89.158,89.158,89.117,89.121,245799996.0
2006-09-05 12:27:00,89.144,89.168,89.118,89.158,150999999.0
2006-09-05 12:28:00,89.147,89.184,89.138,89.155,172600002.0
2006-09-05 12:29:00,89.158,89.168,89.133,89.152,178499999.0
2006-09-05 12:30:00,89.164,89.189,89.162,89.18,276700001.0
2006-09-05 12:31:00,89.154,89.182,89.144,89.16,246099999.0
2006-09-05 12:32:00,89.119,89.167,89.119,89.161,242000002.0
2006-09-05 12:33:00,89.145,89.169,89.134,89.152,214999999.0
2006-09-05 12:34:00,89.15,89.152,89.123,89.125,188100000.0
2006-09-05 12:35:00,89.14,89.147,89.114,89.123,235299998.0
2006-09-05 12:36:00,89.135,89.145,89.092,89.125,201600001.0
2006-09-05 12:37:00,89.166,89.181,89.145,89.159,174799999.0
2006-09-05 12:38:00,89.158,89.18,89.12,89.133,232200000.0
2006-09-05 12:39:00,89.154,89.154,89.127,89.135,142799999.0
2006-09-05 12:40:00,89.127,89.16,89.127,89.153,126100000.0
2006-09-05 12:41:00,89.13,89.146,89.117,89.117,186000001.0
2006-09-05 12:42:00,89.129,89.159,89.129,89.148,141899999.0
2006-09-05 12:43:00,89.129,89.153,89.113,89.133,239900000.0
2006-09-05 12:44:00,89.115,89.156,89.1,89.137,181800000.0
2006-09-05 12:45:00,89.137,89.14,89.101,89.106,167000000.0
2006-09-05 12:46:00,89.087,89.138,89.087,89.129,160499997.0
2006-09-05 12:47:00,89.122,89.128,89.076,89.098,150799998.0
2006-09-05 12:48:00,89.121,89.127,89.099,89.107,161700000.0
2006-09-05 12:49:00,89.13,89.13,89.094,89.113,333800000.0
2006-09-05 12:50:00,89.099,89.125,89.092,89.125,120700001.0
2006-09-05 12:51:00,89.1,89.124,89.081,89.109,193899998.0
2006-09-05 12:52:00,89.109,89.118,89.082,89.094,211899995.0
2006-09-05 12:53:00,89.106,89.111,89.064,89.067,314400001.0
2006-09-05 12:54:00,89.099,89.133,89.092,89.12,110699999.0
2006-09-05 12:55:00,89.12,89.136,89.093,89.125,182599996.0
2006-09-05 12:56:00,89.099,89.123,89.084,89.087,256999998.0
2006-09-05 12:57:00,89.091,89.128,89.091,89.118,149299996.0
2006-09-05 12:58:00,89.132,89.137,89.111,89.117,204799999.0
2006-09-05 12:59:00,89.124,89.124,89.087,89.102,219300002.0
2006-09-05 13:00:00,89.101,89.117,89.096,89.105,130299998.0
2006-09-05 13:01:00,89.112,89.117,89.069,89.073,157000000.0
2006-09-05 13:02:00,89.083,89.089,89.044,89.044,157000003.0
2006-09-05 13:03:00,89.082,89.082,89.045,89.059,232599996.0
2006-09-05 13:04:00,89.068,89.096,89.059,89.091,104699998.0
2006-09-05 13:05:00,89.104,89.112,89.08,89.08,235599995.0
2006-09-05 13:06:00,89.101,89.134,89.086,89.097,281299998.0
2006-09-05 13:07:00,89.134,89.138,89.099,89.102,152800001.0
2006-09-05 13:08:00,89.11,89.156,89.097,89.127,152500002.0
2006-09-05 13:09:00,89.159,89.17,89.122,89.122,246399999.0
2006-09-05 13:10:00,89.145,89.185,89.125,89.185,114600000.0
2006-09-05 13:11:00,89.192,89.201,89.16,89.17,257199998.0
2006-09-05 13:12:00,89.168,89.177,89.145,89.151,208700001.0
2006-09-05 13:13:00,89.148,89.168,89.126,89.148,153999998.0
2006-09-05 13:14:00,89.126,89.166,89.114,89.131,306899999.0
2006-09-05 13:15:00,89.166,89.178,89.143,89.15,321600000.0
2006-09-05 13:16:00,89.117,89.174,89.107,89.15,232099997.0
2006-09-05 13:17:00,89.143,89.177,89.124,89.16,191199999.0
2006-09-05 13:18:00,89.164,89.183,89.152,89.172,161899999.0
2006-09-05 13:19:00,89.163,89.187,89.134,89.158,228300002.0
2006-09-05 13:20:00,89.165,89.184,89.143,89.16,299899998.0
2006-09-05 13:21:00,89.157,89.183,89.139,89.165,162100000.0
2006-09-05 13:22:00,89.157,89.17,89.127,89.134,165199999.0
2006-09-05 13:23:00,89.122,89.18,89.121,89.175,164199998.0
2006-09-05 13:24:00,89.157,89.17,89.132,89.143,184700000.0
2006-09-05 13:25:00,89.165,89.178,89.134,89.138,230699999.0
2006-09-05 13:26:00,89.145,89.164,89.124,89.148,170799999.0
2006-09-05 13:27:00,89.177,89.179,89.133,89.143,293200002.0
2006-09-05 13:28:00,89.142,89.161,89.124,89.135,204000001.0
2006-09-05 13:29:00,89.138,89.16,89.122,89.145,243799996.0
2006-09-05 13:30:00,89.127,89.164,89.127,89.162,130500000.0
2006-09-05 13:31:00,89.162,89.165,89.103,89.104,214800001.0
2006-09-05 13:32:00,89.136,89.149,89.106,89.111,209800002.0
2006-09-05 13:33:00,89.097,89.141,89.097,89.122,192000001.0
2006-09-05 13:34:00,89.126,89.163,89.108,89.108,183600000.0
2006-09-05 13:35:00,89.135,89.156,89.114,89.123,99799998.0
2006-09-05 13:36:00,89.138,89.158,89.114,89.131,214999998.0
2006-09-05 13:37:00,89.148,89.196,89.126,89.16,251399999.0
2006-09-05 13:38:00,89.135,89.17,89.128,89.147,224200000.0
2006-09-05 13:39:00,89.12,89.126,89.071,89.088,154499998.0
2006-09-05 13:40:00,89.102,89.133,89.09,89.13,303399999.0
2006-09-05 13:41:00,89.118,89.167,89.108,89.143,130799998.0
2006-09-05 13:42:00,89.101,89.203,89.101,89.176,275400000.0
2006-09-05 13:43:00,89.153,89.209,89.145,89.156,170000000.0
2006-09-05 13:44:00,89.128,89.17,89.123,89.137,152399999.0
2006-09-05 13:45:00,89.122,89.172,89.104,89.167,205000000.0
2006-09-05 13:46:00,89.161,89.203,89.155,89.202,168899999.0
2006-09-05 13:47:00,89.184,89.198,89.15,89.166,288399998.0
2006-09-05 13:48:00,89.154,89.17,89.135,89.151,226899996.0
2006-09-05 13:49:00,89.152,89.184,89.143,89.183,241600000.0
2006-09-05 13:50:00,89.149,89.19,89.149,89.186,150299997.0
2006-09-05 13:51:00,89.136,89.18,89.136,89.164,191400002.0
2006-09-05 13:52:00,89.135,89.192,89.118,89.139,365700001.0
2006-09-05 13:53:00,89.129,89.171,89.121,89.171,167700001.0
2006-09-05 13:54:00,89.145,89.221,89.144,89.174,208999999.0
2006-09-05 13:55:00,89.183,89.205,89.164,89.169,277299997.0
2006-09-05 13:56:00,89.185,89.185,89.139,89.154,192499995.0
2006-09-05 13:57:00,89.17,89.197,89.151,89.194,177600001.0
2006-09-05 13:58:00,89.163,89.209,89.137,89.188,224700004.0
2006-09-05 13:59:00,89.196,89.228,89.176,89.206,203100000.0
2006-09-05 14:00:00,89.205,89.219,89.18,89.199,231399998.0
2006-09-05 14:01:00,89.153,89.206,89.133,89.173,171599999.0
2006-09-05 14:02:00,89.174,89.187,89.128,89.128,109000000.0
2006-09-05 14:03:00,89.177,89.207,89.16,89.169,131300001.0
2006-09-05 14:04:00,89.145,89.193,89.135,89.193,103400001.0
2006-09-05 14:05:00,89.159,89.207,89.153,89.183,159199999.0
2006-09-05 14:06:00,89.145,89.173,89.13,89.13,221599997.0
2006-09-05 14:07:00,89.17,89.187,89.145,89.152,191599998.0
2006-09-05 14:08:00,89.121,89.169,89.121,89.166,220299999.0
2006-09-05 14:09:00,89.156,89.191,89.142,89.157,134500001.0
2006-09-05 14:10:00,89.137,89.171,89.131,89.139,148300001.0
2006-09-05 14:11:00,89.132,89.193,89.128,89.157,227200001.0
2006-09-05 14:12:00,89.153,89.183,89.122,89.164,264999998.0
2006-09-05 14:13:00,89.147,89.174,89.135,89.16,166800002.0
2006-09-05 14:14:00,89.162,89.168,89.118,89.126,167300002.0
2006-09-05 14:15:00,89.14,89.14,89.071,89.106,265400000.0
2006-09-05 14:16:00,89.076,89.109,89.06,89.068,207600000.0
2006-09-05 14:17:00,89.081,89.11,89.062,89.094,171899999.0
2006-09-05 14:18:00,89.073,89.113,89.062,89.072,99200000.0
2006-09-05 14:19:00,89.115,89.124,89.053,89.07,259299995.0
2006-09-05 14:20:00,89.094,89.143,89.088,89.137,108500000.0
2006-09-05 14:21:00,89.144,89.17,89.121,89.147,106299999.0
2006-09-05 14:22:00,89.151,89.183,89.138,89.16,181199997.0
2006-09-05 14:23:00,89.187,89.19,89.124,89.148,201300000.0
2006-09-05 14:24:00,89.133,89.165,89.124,89.153,234499998.0
2006-09-05 14:25:00,89.113,89.195,89.112,89.195,157400001.0
2006-09-05 14:26:00,89.188,89.203,89.156,89.176,148200000.0
2006-09-05 14:27:00,89.205,89.222,89.138,89.154,89000000.0
2006-09-05 14:28:00,89.159,89.184,89.139,89.16,114999999.0
2006-09-05 14:29:00,89.177,89.189,89.137,89.167,172100000.0
2006-09-05 14:30:00,89.132,89.169,89.131,89.162,312799997.0
2006-09-05 14:31:00,89.129,89.166,89.125,89.154,162000000.0
2006-09-05 14:32:00,89.162,89.164,89.124,89.13,148300000.0
2006-09-05 14:33:00,89.123,89.145,89.103,89.109,262500001.0
2006-09-05 14:34:00,89.13,89.15,89.115,89.15,120500001.0
2006-09-05 14:35:00,89.15,89.15,89.113,89.123,148100000.0
2006-09-05 14:36:00,89.121,89.153,89.12,89.133,259499996.0
2006-09-05 14:37:00,89.123,89.165,89.12,89.157,256200001.0
2006-09-05 14:38:00,89.147,89.157,89.123,89.129,131800001.0
2006-09-05 14:39:00,89.156,89.179,89.142,89.159,337700001.0
2006-09-05 14:40:00,89.149,89.175,89.138,89.172,181699999.0
2006-09-05 14:41:00,89.168,89.175,89.097,89.147,176099998.0
2006-09-05 14:42:00,89.112,89.171,89.112,89.157,230700000.0
2006-09-05 14:43:00,89.159,89.175,89.137,89.157,138199998.0
2006-09-05 14:44:00,89.138,89.17,89.12,89.155,252900002.0
2006-09-05 14:45:00,89.164,89.172,89.136,89.136,149000000.0
2006-09-05 14:46:00,89.139,89.187,89.139,89.186,159100002.0
2006-09-05 14:47:00,89.192,89.204,89.163,89.168,167400000.0
2006-09-05 14:48:00,89.157,89.207,89.15,89.178,167900003.0
2006-09-05 14:49:00,89.171,89.196,89.157,89.183,207699997.0
2006-09-05 14:50:00,89.16,89.188,89.138,89.176,237800000.0
2006-09-05 14:51:00,89.185,89.185,89.118,89.123,242200000.0
2006-09-05 14:52:00,89.142,89.151,89.11,89.112,126000001.0
2006-09-05 14:53:00,89.135,89.153,89.114,89.116,277599997.0
2006-09-05 14:54:00,89.114,89.153,89.114,89.127,131300000.0
2006-09-05 14:55:00,89.118,89.164,89.118,89.15,213900002.0
2006-09-05 14:56:00,89.143,89.165,89.136,89.154,177599999.0
2006-09-05 14:57:00,89.142,89.162,89.117,89.129,70100000.0
2006-09-05 14:58:00,89.113,89.158,89.108,89.151,175200000.0
2006-09-05 14:59:00,89.16,89.165,89.129,89.147,218300000.0
2006-09-05 15:00:00,89.167,89.191,89.141,89.157,155100001.0
2006-09-05 15:01:00,89.141,89.193,89.139,89.176,297300001.0
2006-09-05 15:02:00,89.145,89.204,89.145,89.196,136600000.0
2006-09-05 15:03:00,89.177,89.194,89.152,89.158,218100000.0
2006-09-05 15:04:00,89.136,89.197,89.132,89.196,268399998.0
2006-09-05 15:05:00,89.172,89.191,89.153,89.176,257099997.0
2006-09-05 15:06:00,89.195,89.195,89.141,89.157,356599996.0
2006-09-05 15:07:00,89.193,89.211,89.149,89.173,306799995.0
2006-09-05 15:08:00,89.163,89.191,89.152,89.175,187599998.0
2006-09-05 15:09:00,89.19,89.199,89.125,89.148,209399998.0
2006-09-05 15:10:00,89.159,89.18,89.128,89.178,232300000.0
2006-09-05 15:11:00,89.154,89.197,89.147,89.169,211100000.0
2006-09-05 15:12:00,89.185,89.2,89.164,89.176,238000000.0
2006-09-05 15:13:00,89.179,89.209,89.167,89.183,249900000.0
2006-09-05 15:14:00,89.175,89.2,89.166,89.185,183800000.0
2006-09-05 15:15:00,89.158,89.212,89.158,89.187,265699998.0
2006-09-05 15:16:00,89.17,89.207,89.167,89.173,187700000.0
2006-09-05 15:17:00,89.197,89.217,89.174,89.211,208700003.0
2006-09-05 15:18:00,89.211,89.229,89.185,89.226,246000003.0
2006-09-05 15:19:00,89.196,89.229,89.193,89.217,255399999.0
2006-09-05 15:20:00,89.225,89.253,89.205,89.233,206899998.0
2006-09-05 15:21:00,89.237,89.253,89.216,89.231,153100001.0
2006-09-05 15:22:00,89.255,89.266,89.216,89.219,198399999.0
2006-09-05 15:23:00,89.239,89.271,89.226,89.245,209099996.0
2006-09-05 15:24:00,89.231,89.258,89.208,89.22,201699998.0
2006-09-05 15:25:00,89.236,89.27,89.231,89.235,240399999.0
2006-09-05 15:26:00,89.213,89.284,89.213,89.284,254099997.0
2006-09-05 15:27:00,89.277,89.278,89.222,89.26,218700002.0
2006-09-05 15:28:00,89.262,89.275,89.227,89.23,191000001.0
2006-09-05 15:29:00,89.245,89.275,89.215,89.263,245100001.0
2006-09-05 15:30:00,89.243,89.276,89.243,89.267,120900000.0
2006-09-05 15:31:00,89.233,89.261,89.228,89.248,236799998.0
2006-09-05 15:32:00,89.223,89.275,89.205,89.275,158599999.0
2006-09-05 15:33:00,89.275,89.275,89.222,89.25,80199998.0
2006-09-05 15:34:00,89.245,89.245,89.204,89.207,270100002.0
2006-09-05 15:35:00,89.193,89.209,89.17,89.194,213100002.0
2006-09-05 15:36:00,89.175,89.22,89.161,89.2,226600000.0
2006-09-05 15:37:00,89.222,89.241,89.198,89.212,210800001.0
2006-09-05 15:38:00,89.246,89.262,89.198,89.213,231199999.0
2006-09-05 15:39:00,89.203,89.24,89.203,89.235,153200001.0
2006-09-05 15:40:00,89.224,89.241,89.168,89.185,179799999.0
2006-09-05 15:41:00,89.203,89.237,89.194,89.217,154300000.0
2006-09-05 15:42:00,89.215,89.253,89.197,89.222,336799997.0
2006-09-05 15:43:00,89.219,89.243,89.179,89.2,189699999.0
2006-09-05 15:44:00,89.249,89.251,89.206,89.206,210700001.0
2006-09-05 15:45:00,89.25,89.257,89.214,89.227,287500000.0
2006-09-05 15:46:00,89.246,89.282,89.224,89.25,275100003.0
2006-09-05 15:47:00,89.235,89.255,89.212,89.229,199300000.0
2006-09-05 15:48:00,89.23,89.248,89.222,89.228,166900002.0
2006-09-05 15:49:00,89.247,89.278,89.24,89.258,209799996.0
2006-09-05 15:50:00,89.28,89.295,89.261,89.277,218000003.0
2006-09-05 15:51:00,89.249,89.268,89.22,89.268,195799998.0
2006-09-05 15:52:00,89.279,89.287,89.255,89.262,183000000.0
2006-09-05 15:53:00,89.27,89.28,89.239,89.243,207199998.0
2006-09-05 15:54:00,89.249,89.272,89.233,89.267,154299999.0
2006-09-05 15:55:00,89.247,89.254,89.22,89.223,254200000.0
2006-09-05 15:56:00,89.235,89.263,89.233,89.263,184000001.0
2006-09-05 15:57:00,89.225,89.253,89.215,89.253,101299998.0
2006-09-05 15:58:00,89.233,89.256,89.225,89.256,140500000.0
2006-09-05 15:59:00,89.249,89.277,89.247,89.261,143800001.0
2006-09-05 16:00:00,89.26,89.26,89.211,89.211,230600000.0
2006-09-05 16:01:00,89.237,89.241,89.211,89.218,153500000.0
2006-09-05 16:02:00,89.209,89.236,89.2,89.236,168299998.0
2006-09-05 16:03:00,89.23,89.246,89.197,89.223,172400003.0
2006-09-05 16:04:00,89.246,89.248,89.222,89.226,121599999.0
2006-09-05 16:05:00,89.232,89.25,89.223,89.245,159099998.0
2006-09-05 16:06:00,89.199,89.226,89.185,89.216,240600000.0
2006-09-05 16:07:00,89.229,89.232,89.196,89.199,198499999.0
2006-09-05 16:08:00,89.208,89.225,89.192,89.215,170599999.0
2006-09-05 16:09:00,89.206,89.221,89.185,89.201,264099998.0
2006-09-05 16:10:00,89.162,89.208,89.158,89.201,162700000.0
2006-09-05 16:11:00,89.204,89.215,89.181,89.192,239499999.0
2006-09-05 16:12:00,89.209,89.219,89.178,89.218,194700000.0
2006-09-05 16:13:00,89.168,89.206,89.162,89.189,220000002.0
2006-09-05 16:14:00,89.156,89.204,89.156,89.184,115100000.0
2006-09-05 16:15:00,89.197,89.202,89.18,89.18,159699998.0
2006-09-05 16:16:00,89.177,89.21,89.17,89.19,210499997.0
2006-09-05 16:17:00,89.187,89.208,89.176,89.202,208900003.0
2006-09-05 16:18:00,89.156,89.18,89.145,89.18,114199997.0
2006-09-05 16:19:00,89.2,89.2,89.168,89.192,167500001.0
2006-09-05 16:20:00,89.203,89.209,89.188,89.194,172700001.0
2006-09-05 16:21:00,89.208,89.208,89.176,89.183,187000001.0
2006-09-05 16:22:00,89.161,89.197,89.154,89.184,214599997.0
2006-09-05 16:23:00,89.164,89.196,89.153,89.189,178300000.0
2006-09-05 16:24:00,89.183,89.204,89.178,89.195,137100000.0
2006-09-05 16:25:00,89.179,89.197,89.169,89.195,181799999.0
2006-09-05 16:26:00,89.203,89.212,89.178,89.193,184699999.0
2006-09-05 16:27:00,89.175,89.213,89.16,89.206,222200002.0
2006-09-05 16:28:00,89.209,89.212,89.171,89.199,223699997.0
2006-09-05 16:29:00,89.199,89.208,89.183,89.191,207200001.0
2006-09-05 16:30:00,89.215,89.224,89.194,89.203,255099998.0
2006-09-05 16:31:00,89.199,89.213,89.182,89.189,154900001.0
2006-09-05 16:32:00,89.207,89.231,89.204,89.231,163500001.0
2006-09-05 16:33:00,89.228,89.245,89.215,89.224,193000001.0
2006-09-05 16:34:00,89.213,89.238,89.213,89.235,120600000.0
2006-09-05 16:35:00,89.211,89.24,89.205,89.238,201300000.0
2006-09-05 16:36:00,89.234,89.262,89.234,89.259,177999998.0
2006-09-05 16:37:00,89.268,89.268,89.232,89.237,125500002.0
2006-09-05 16:38:00,89.239,89.291,89.239,89.291,130500000.0
2006-09-05 16:39:00,89.311,89.318,89.265,89.265,351199999.0
2006-09-05 16:40:00,89.269,89.302,89.268,89.287,216300000.0
2006-09-05 16:41:00,89.266,89.286,89.255,89.283,108999999.0
2006-09-05 16:42:00,89.266,89.282,89.255,89.282,247799999.0
2006-09-05 16:43:00,89.28,89.28,89.252,89.252,107300003.0
2006-09-05 16:44:00,89.229,89.268,89.229,89.268,158899998.0
2006-09-05 16:45:00,89.266,89.297,89.26,89.271,214599997.0
2006-09-05 16:46:00,89.271,89.283,89.251,89.268,133200001.0
2006-09-05 16:47:00,89.261,89.277,89.252,89.259,96000000.0
2006-09-05 16:48:00,89.261,89.287,89.258,89.279,166399999.0
2006-09-05 16:49:00,89.293,89.317,89.293,89.296,220199997.0
2006-09-05 16:50:00,89.3,89.322,89.287,89.313,298600000.0
2006-09-05 16:51:00,89.322,89.339,89.307,89.321,148200000.0
2006-09-05 16:52:00,89.348,89.357,89.327,89.335,186800000.0
2006-09-05 16:53:00,89.318,89.342,89.313,89.327,257099998.0
2006-09-05 16:54:00,89.322,89.341,89.304,89.317,130499999.0
2006-09-05 16:55:00,89.313,89.345,89.299,89.317,167500000.0
2006-09-05 16:56:00,89.33,89.368,89.318,89.356,135000001.0
2006-09-05 16:57:00,89.335,89.359,89.324,89.351,275099997.0
2006-09-05 16:58:00,89.328,89.363,89.296,89.341,174899998.0
2006-09-05 16:59:00,89.346,89.37,89.343,89.362,178700004.0
2006-09-05 17:00:00,89.355,89.372,89.333,89.346,213100001.0
2006-09-05 17:01:00,89.321,89.344,89.307,89.323,199199998.0
2006-09-05 17:02:00,89.327,89.333,89.297,89.297,151800000.0
2006-09-05 17:03:00,89.313,89.328,89.293,89.32,285900002.0
2006-09-05 17:04:00,89.324,89.329,89.297,89.3,230299998.0
2006-09-05 17:05:00,89.324,89.327,89.296,89.309,256499998.0
2006-09-05 17:06:00,89.33,89.343,89.304,89.315,240799999.0
2006-09-05 17:07:00,89.319,89.349,89.319,89.349,130500001.0
2006-09-05 17:08:00,89.321,89.335,89.304,89.318,239700000.0
2006-09-05 17:09:00,89.307,89.327,89.289,89.289,101200001.0
2006-09-05 17:10:00,89.323,89.339,89.305,89.32,173300000.0
2006-09-05 17:11:00,89.316,89.334,89.291,89.305,213500002.0
2006-09-05 17:12:00,89.308,89.314,89.288,89.288,168399999.0
2006-09-05 17:13:00,89.284,89.31,89.265,89.292,262999994.0
2006-09-05 17:14:00,89.284,89.301,89.27,89.291,249199995.0
2006-09-05 17:15:00,89.308,89.33,89.306,89.318,286000003.0
2006-09-05 17:16:00,89.304,89.323,89.294,89.307,135500001.0
2006-09-05 17:17:00,89.299,89.32,89.276,89.283,203300000.0
2006-09-05 17:18:00,89.303,89.335,89.303,89.335,242100002.0
2006-09-05 17:19:00,89.308,89.333,89.308,89.33,193299999.0
2006-09-05 17:20:00,89.306,89.328,89.277,89.322,135300000.0
2006-09-05 17:21:00,89.315,89.332,89.28,89.323,288400002.0
2006-09-05 17:22:00,89.313,89.326,89.305,89.314,107700000.0
2006-09-05 17:23:00,89.283,89.306,89.268,89.306,172099999.0
2006-09-05 17:24:00,89.302,89.314,89.277,89.305,156100001.0
2006-09-05 17:25:00,89.28,89.327,89.28,89.327,315799999.0
2006-09-05 17:26:00,89.32,89.344,89.302,89.329,227699994.0
2006-09-05 17:27:00,89.309,89.331,89.302,89.313,113200001.0
2006-09-05 17:28:00,89.327,89.349,89.324,89.348,276299999.0
2006-09-05 17:29:00,89.318,89.348,89.314,89.348,153400002.0
2006-09-05 17:30:00,89.329,89.349,89.328,89.348,186900002.0
2006-09-05 17:31:00,89.345,89.348,89.305,89.315,161300000.0
2006-09-05 17:32:00,89.352,89.361,89.321,89.341,352199999.0
2006-09-05 17:33:00,89.325,89.347,89.309,89.341,197900003.0
2006-09-05 17:34:00,89.345,89.368,89.331,89.357,276200000.0
2006-09-05 17:35:00,89.348,89.366,89.336,89.353,152300003.0
2006-09-05 17:36:00,89.36,89.381,89.343,89.366,183899997.0
2006-09-05 17:37:00,89.382,89.386,89.366,89.367,203099999.0
2006-09-05 17:38:00,89.37,89.378,89.334,89.36,172400002.0
2006-09-05 17:39:00,89.388,89.396,89.365,89.366,246599997.0
2006-09-05 17:40:00,89.383,89.383,89.345,89.35,172000002.0
2006-09-05 17:41:00,89.37,89.377,89.335,89.342,282199994.0
2006-09-05 17:42:00,89.37,89.382,89.351,89.382,204399998.0
2006-09-05 17:43:00,89.368,89.368,89.335,89.351,160400002.0
2006-09-05 17:44:00,89.347,89.368,89.326,89.368,295700002.0
2006-09-05 17:45:00,89.335,89.368,89.335,89.364,198900002.0
2006-09-05 17:46:00,89.361,89.377,89.343,89.363,262700001.0
2006-09-05 17:47:00,89.345,89.401,89.345,89.401,108100001.0
2006-09-05 17:48:00,89.388,89.412,89.366,89.377,177300002.0
2006-09-05 17:49:00,89.385,89.392,89.352,89.353,190100002.0
2006-09-05 17:50:00,89.376,89.407,89.375,89.407,208399997.0
2006-09-05 17:51:00,89.379,89.398,89.358,89.361,168300000.0
2006-09-05 17:52:00,89.384,89.401,89.379,89.401,200499999.0
2006-09-05 17:53:00,89.393,89.408,89.376,89.389,343400004.0
2006-09-05 17:54:00,89.398,89.412,89.379,89.389,234399998.0
2006-09-05 17:55:00,89.411,89.42,89.386,89.397,145100000.0
2006-09-05 17:56:00,89.395,89.411,89.346,89.346,116000001.0
2006-09-05 17:57:00,89.305,89.391,89.29,89.364,185599999.0
2006-09-05 17:58:00,89.413,89.42,89.349,89.349,227800002.0
2006-09-05 17:59:00,89.34,89.358,89.328,89.352,238299998.0
2006-09-05 18:00:00,89.31,89.37,89.31,89.339,232300005.0
2006-09-05 18:01:00,89.318,89.337,89.301,89.308,1060499998.0
2006-09-05 18:02:00,89.336,89.357,89.315,89.357,2014800002.0
2006-09-05 18:03:00,89.372,89.391,89.353,89.372,1995099993.0
2006-09-05 18:04:00,89.345,89.379,89.333,89.373,1588399991.0
2006-09-05 18:05:00,89.339,89.38,89.332,89.364,1847599997.0
2006-09-05 18:06:00,89.37,89.381,89.333,89.371,1700600005.0
2006-09-05 18:07:00,89.351,89.392,89.338,89.343,2095499985.0
2006-09-05 18:08:00,89.39,89.43,89.36,89.36,1662399995.0
2006-09-05 18:09:00,89.357,89.375,89.329,89.345,1662399995.0
2006-09-05 18:10:00,89.351,89.361,89.311,89.344,1927199989.0
2006-09-05 18:11:00,89.343,89.357,89.301,89.326,1046299998.0
2006-09-05 18:12:00,89.305,89.346,89.298,89.333,1191399999.0
2006-09-05 18:13:00,89.338,89.365,89.31,89.33,1384099991.0
2006-09-05 18:14:00,89.351,89.37,89.313,89.341,1543200013.0
2006-09-05 18:15:00,89.327,89.335,89.287,89.312,2037499998.0
2006-09-05 18:16:00,89.317,89.323,89.279,89.296,2092399981.0
2006-09-05 18:17:00,89.304,89.337,89.304,89.319,819400002.0
2006-09-05 18:18:00,89.319,89.339,89.291,89.323,1232199984.0
2006-09-05 18:19:00,89.336,89.374,89.324,89.36,2030099987.0
2006-09-05 18:20:00,89.38,89.403,89.367,89.373,1541600000.0
2006-09-05 18:21:00,89.385,89.41,89.371,89.403,1513500005.0
2006-09-05 18:22:00,89.4,89.41,89.369,89.409,1478700007.0
2006-09-05 18:23:00,89.43,89.46,89.41,89.43,1646800002.0
2006-09-05 18:24:00,89.403,89.406,89.366,89.4,1646800002.0
2006-09-05 18:25:00,89.377,89.405,89.365,89.395,2144300006.0
2006-09-05 18:26:00,89.392,89.406,89.355,89.37,1677399996.0
2006-09-05 18:27:00,89.38,89.389,89.346,89.373,1165899999.0
2006-09-05 18:28:00,89.406,89.458,89.394,89.423,1118099992.0
2006-09-05 18:29:00,89.456,89.475,89.439,89.454,1319799988.0
2006-09-05 18:30:00,89.435,89.463,89.427,89.459,695700001.0
2006-09-05 18:31:00,89.435,89.46,89.403,89.417,1173799999.0
2006-09-05 18:32:00,89.442,89.443,89.396,89.406,1910399995.0
2006-09-05 18:33:00,89.409,89.434,89.379,89.42,1896799999.0
2006-09-05 18:34:00,89.43,89.446,89.394,89.42,1499099998.0
2006-09-05 18:35:00,89.44,89.44,89.383,89.404,1804799997.0
2006-09-05 18:36:00,89.406,89.439,89.379,89.412,1597600005.0
2006-09-05 18:37:00,89.423,89.451,89.389,89.435,1220299993.0
2006-09-05 18:38:00,89.42,89.441,89.391,89.44,834299993.0
2006-09-05 18:39:00,89.429,89.468,89.426,89.44,472999994.0
2006-09-05 18:40:00,89.434,89.462,89.417,89.434,836700000.0
2006-09-05 18:41:00,89.444,89.475,89.412,89.449,955399998.0
2006-09-05 18:42:00,89.45,89.471,89.419,89.426,801999993.0
2006-09-05 18:43:00,89.455,89.455,89.414,89.425,1362199996.0
2006-09-05 18:44:00,89.432,89.462,89.415,89.416,827699992.0
2006-09-05 18:45:00,89.442,89.45,89.405,89.415,883899993.0
2006-09-05 18:46:00,89.405,89.449,89.402,89.418,747399999.0
2006-09-05 18:47:00,89.423,89.451,89.413,89.44,505900002.0
2006-09-05 18:48:00,89.423,89.439,89.404,89.413,775800009.0
2006-09-05 18:49:00,89.435,89.455,89.403,89.416,813999999.0
2006-09-05 18:50:00,89.427,89.429,89.375,89.388,1051199998.0
2006-09-05 18:51:00,89.402,89.43,89.375,89.408,410599995.0
2006-09-05 18:52:00,89.436,89.436,89.385,89.404,797299997.0
2006-09-05 18:53:00,89.423,89.43,89.381,89.381,837899997.0
2006-09-05 18:54:00,89.375,89.418,89.375,89.411,786900006.0
2006-09-05 18:55:00,89.399,89.424,89.394,89.415,960299995.0
2006-09-05 18:56:00,89.405,89.42,89.357,89.391,554199998.0
2006-09-05 18:57:00,89.386,89.434,89.368,89.433,529400011.0
2006-09-05 18:58:00,89.425,89.444,89.399,89.439,1206499989.0
2006-09-05 18:59:00,89.424,89.44,89.382,89.391,903899992.0
2006-09-05 19:00:00,89.364,89.396,89.355,89.369,838200002.0
2006-09-05 19:01:00,89.348,89.373,89.329,89.356,440999999.0
2006-09-05 19:02:00,89.337,89.36,89.324,89.36,236500001.0
2006-09-05 19:03:00,89.339,89.369,89.318,89.342,635599993.0
2006-09-05 19:04:00,89.344,89.373,89.321,89.365,667099995.0
2006-09-05 19:05:00,89.357,89.381,89.339,89.374,380799999.0
2006-09-05 19:06:00,89.365,89.381,89.342,89.36,486400003.0
2006-09-05 19:07:00,89.358,89.405,89.358,89.405,1143499995.0
2006-09-05 19:08:00,89.396,89.399,89.364,89.364,1003200004.0
2006-09-05 19:09:00,89.371,89.427,89.364,89.38,578999997.0
2006-09-05 19:10:00,89.395,89.405,89.366,89.383,577299997.0
2006-09-05 19:11:00,89.415,89.44,89.402,89.422,113200001.0
2006-09-05 19:12:00,89.415,89.443,89.406,89.443,328599998.0
2006-09-05 19:13:00,89.444,89.466,89.417,89.417,458599997.0
2006-09-05 19:14:00,89.427,89.44,89.412,89.419,468599997.0
2006-09-05 19:15:00,89.43,89.435,89.408,89.419,631000002.0
2006-09-05 19:16:00,89.431,89.459,89.416,89.426,308800002.0
2006-09-05 19:17:00,89.451,89.466,89.417,89.441,658300001.0
2006-09-05 19:18:00,89.427,89.452,89.405,89.408,476499994.0
2006-09-05 19:19:00,89.429,89.445,89.403,89.429,422199997.0
2006-09-05 19:20:00,89.444,89.459,89.421,89.421,410900000.0
2006-09-05 19:21:00,89.446,89.458,89.428,89.454,292400000.0
2006-09-05 19:22:00,89.463,89.472,89.386,89.431,335099998.0
2006-09-05 19:23:00,89.45,89.462,89.42,89.445,1669499988.0
2006-09-05 19:24:00,89.437,89.453,89.392,89.419,702499997.0
2006-09-05 19:25:00,89.424,89.46,89.418,89.448,891600002.0
2006-09-05 19:26:00,89.44,89.463,89.416,89.44,1369199989.0
2006-09-05 19:27:00,89.44,89.462,89.418,89.441,1077100000.0
2006-09-05 19:28:00,89.458,89.465,89.418,89.431,398199998.0
2006-09-05 19:29:00,89.442,89.477,89.432,89.461,694200003.0
2006-09-05 19:30:00,89.454,89.474,89.427,89.462,905700000.0
2006-09-05 19:31:00,89.462,89.48,89.44,89.44,494799995.0
2006-09-05 19:32:00,89.449,89.455,89.427,89.428,711799999.0
2006-09-05 19:33:00,89.43,89.457,89.426,89.457,555799999.0
2006-09-05 19:34:00,89.452,89.463,89.424,89.43,799299996.0
2006-09-05 19:35:00,89.446,89.446,89.401,89.402,811399998.0
2006-09-05 19:36:00,89.399,89.449,89.392,89.4,489399998.0
2006-09-05 19:37:00,89.41,89.451,89.406,89.423,205200000.0
2006-09-05 19:38:00,89.421,89.451,89.409,89.418,1066999994.0
2006-09-05 19:39:00,89.41,89.456,89.41,89.437,848299999.0
2006-09-05 19:40:00,89.412,89.438,89.397,89.418,720799998.0
2006-09-05 19:41:00,89.422,89.445,89.418,89.438,844799999.0
2006-09-05 19:42:00,89.433,89.443,89.398,89.426,655500002.0
2006-09-05 19:43:00,89.394,89.435,89.394,89.432,308500004.0
2006-09-05 19:44:00,89.433,89.433,89.384,89.395,534500004.0
2006-09-05 19:45:00,89.409,89.447,89.397,89.426,524299999.0
2006-09-05 19:46:00,89.393,89.433,89.383,89.411,350600000.0
2006-09-05 19:47:00,89.39,89.427,89.39,89.407,315199996.0
2006-09-05 19:48:00,89.401,89.429,89.388,89.412,906899998.0
2006-09-05 19:49:00,89.41,89.43,89.383,89.403,635899995.0
2006-09-05 19:50:00,89.362,89.403,89.355,89.378,407900003.0
2006-09-05 19:51:00,89.354,89.398,89.353,89.387,207599999.0
2006-09-05 19:52:00,89.394,89.408,89.346,89.388,464500005.0
2006-09-05 19:53:00,89.418,89.418,89.371,89.387,681999999.0
2006-09-05 19:54:00,89.41,89.41,89.374,89.382,842800003.0
2006-09-05 19:55:00,89.39,89.413,89.368,89.386,293499999.0
2006-09-05 19:56:00,89.369,89.413,89.351,89.371,316199999.0
2006-09-05 19:57:00,89.421,89.421,89.383,89.395,531399995.0
2006-09-05 19:58:00,89.397,89.439,89.379,89.41,735899993.0
2006-09-05 19:59:00,89.399,89.431,89.393,89.411,712799999.0
2006-09-05 20:00:00,89.435,89.435,89.389,89.406,464399997.0
2006-09-05 20:01:00,89.394,89.415,89.387,89.413,352300002.0
2006-09-05 20:02:00,89.393,89.439,89.38,89.42,672899995.0
2006-09-05 20:03:00,89.436,89.443,89.397,89.404,406499998.0
2006-09-05 20:04:00,89.45,89.454,89.404,89.438,306199993.0
2006-09-05 20:05:00,89.468,89.468,89.421,89.468,612200003.0
2006-09-05 20:06:00,89.426,89.478,89.426,89.461,800199999.0
2006-09-05 20:07:00,89.431,89.453,89.403,89.432,807299994.0
2006-09-05 20:08:00,89.427,89.431,89.382,89.387,537400005.0
2006-09-05 20:09:00,89.415,89.421,89.377,89.397,627300001.0
2006-09-05 20:10:00,89.398,89.431,89.387,89.41,753999995.0
2006-09-05 20:11:00,89.362,89.417,89.362,89.389,775800000.0
2006-09-05 20:12:00,89.401,89.427,89.393,89.427,1251299999.0
2006-09-05 20:13:00,89.425,89.425,89.376,89.386,475199997.0
2006-09-05 20:14:00,89.384,89.404,89.365,89.383,454600004.0
2006-09-05 20:15:00,89.396,89.417,89.391,89.406,688899996.0
2006-09-05 20:16:00,89.395,89.414,89.366,89.384,652099994.0
2006-09-05 20:17:00,89.416,89.419,89.368,89.381,358999998.0
2006-09-05 20:18:00,89.396,89.409,89.379,89.395,170899999.0
2006-09-05 20:19:00,89.408,89.409,89.375,89.383,403899997.0
2006-09-05 20:20:00,89.398,89.432,89.371,89.382,583199999.0
2006-09-05 20:21:00,89.375,89.411,89.375,89.4,470700000.0
2006-09-05 20:22:00,89.417,89.423,89.385,89.397,856700000.0
2006-09-05 20:23:00,89.413,89.431,89.398,89.41,481800000.0
2006-09-05 20:24:00,89.416,89.44,89.405,89.423,482399996.0
2006-09-05 20:25:00,89.403,89.429,89.391,89.42,637599999.0
2006-09-05 20:26:00,89.43,89.439,89.384,89.384,493499996.0
2006-09-05 20:27:00,89.391,89.432,89.391,89.432,395599999.0
2006-09-05 20:28:00,89.419,89.461,89.413,89.45,1047899998.0
2006-09-05 20:29:00,89.447,89.449,89.407,89.411,1713199978.0
2006-09-05 20:30:00,89.411,89.438,89.394,89.421,1351399995.0
2006-09-05 20:31:00,89.446,89.446,89.398,89.398,1094399994.0
2006-09-05 20:32:00,89.413,89.438,89.383,89.422,1114800004.0
2006-09-05 20:33:00,89.426,89.446,89.388,89.41,621199999.0
2006-09-05 20:34:00,89.414,89.427,89.391,89.41,374399998.0
2006-09-05 20:35:00,89.416,89.424,89.382,89.386,379899998.0
2006-09-05 20:36:00,89.401,89.429,89.389,89.408,480000005.0
2006-09-05 20:37:00,89.405,89.426,89.387,89.411,504499996.0
2006-09-05 20:38:00,89.413,89.428,89.374,89.41,938399999.0
2006-09-05 20:39:00,89.399,89.422,89.387,89.41,683999993.0
2006-09-05 20:40:00,89.407,89.407,89.345,89.345,1368700000.0
2006-09-05 20:41:00,89.36,89.391,89.36,89.391,1166400003.0
2006-09-05 20:42:00,89.397,89.397,89.345,89.383,1169699999.0
2006-09-05 20:43:00,89.38,89.4,89.375,89.389,748700000.0
2006-09-05 20:44:00,89.364,89.385,89.345,89.361,1017699995.0
2006-09-05 20:45:00,89.38,89.393,89.349,89.379,543699998.0
2006-09-05 20:46:00,89.373,89.401,89.342,89.378,563900001.0
2006-09-05 20:47:00,89.383,89.391,89.356,89.356,1004800000.0
2006-09-05 20:48:00,89.369,89.375,89.339,89.349,754000005.0
2006-09-05 20:49:00,89.374,89.392,89.341,89.372,488600003.0
2006-09-05 20:50:00,89.405,89.437,89.378,89.416,1095599997.0
2006-09-05 20:51:00,89.414,89.43,89.393,89.41,450400000.0
2006-09-05 20:52:00,89.422,89.422,89.374,89.404,367699999.0
2006-09-05 20:53:00,89.424,89.429,89.397,89.397,1329799991.0
2006-09-05 20:54:00,89.4,89.421,89.37,89.376,526499998.0
2006-09-05 20:55:00,89.404,89.427,89.384,89.403,1229099992.0
2006-09-05 20:56:00,89.39,89.42,89.39,89.408,727500005.0
2006-09-05 20:57:00,89.409,89.429,89.391,89.392,601900001.0
2006-09-05 20:58:00,89.41,89.437,89.387,89.4,1596400004.0
2006-09-05 20:59:00,89.401,89.415,89.363,89.399,971099992.0
2006-09-05 21:00:00,89.402,89.413,89.37,89.401,1078099994.0
2006-09-05 21:01:00,89.385,89.413,89.382,89.392,1000699994.0
2006-09-05 21:02:00,89.403,89.432,89.403,89.432,528700002.0
2006-09-05 21:03:00,89.433,89.435,89.385,89.411,368700000.0
2006-09-05 21:04:00,89.417,89.438,89.364,89.364,414100007.0
2006-09-05 21:05:00,89.37,89.421,89.37,89.421,676400001.0
2006-09-05 21:06:00,89.421,89.421,89.381,89.403,517700003.0
2006-09-05 21:07:00,89.395,89.422,89.369,89.393,762799996.0
2006-09-05 21:08:00,89.39,89.441,89.388,89.412,893200000.0
2006-09-05 21:09:00,89.432,89.44,89.416,89.42,269499999.0
2006-09-05 21:10:00,89.407,89.438,89.389,89.438,626400006.0
2006-09-05 21:11:00,89.4,89.436,89.4,89.428,640199993.0
2006-09-05 21:12:00,89.434,89.445,89.394,89.421,349099998.0
2006-09-05 21:13:00,89.421,89.439,89.399,89.433,369100001.0
2006-09-05 21:14:00,89.409,89.439,89.401,89.42,697299993.0
2006-09-05 21:15:00,89.424,89.424,89.393,89.4,917499998.0
2006-09-05 21:16:00,89.396,89.428,89.378,89.398,671899996.0
2006-09-05 21:17:00,89.395,89.433,89.38,89.403,832000000.0
2006-09-05 21:18:00,89.401,89.42,89.369,89.404,630100002.0
2006-09-05 21:19:00,89.384,89.414,89.378,89.405,753399991.0
2006-09-05 21:20:00,89.385,89.409,89.37,89.407,1245399997.0
2006-09-05 21:21:00,89.395,89.414,89.358,89.372,951199997.0
2006-09-05 21:22:00,89.338,89.405,89.336,89.384,1116099997.0
2006-09-05 21:23:00,89.401,89.402,89.354,89.375,792899999.0
2006-09-05 21:24:00,89.39,89.409,89.367,89.372,864399999.0
2006-09-05 21:25:00,89.399,89.412,89.369,89.4,1088299992.0
2006-09-05 21:26:00,89.381,89.402,89.364,89.384,414600000.0
2006-09-05 21:27:00,89.409,89.413,89.382,89.394,409299999.0
2006-09-05 21:28:00,89.363,89.419,89.363,89.413,449499999.0
2006-09-05 21:29:00,89.425,89.441,89.403,89.423,535999997.0
2006-09-05 21:30:00,89.4,89.42,89.381,89.4,348599998.0
2006-09-05 21:31:00,89.405,89.416,89.375,89.399,398600000.0
2006-09-05 21:32:00,89.402,89.407,89.355,89.355,465000005.0
2006-09-05 21:33:00,89.396,89.41,89.384,89.397,492200006.0
2006-09-05 21:34:00,89.407,89.407,89.361,89.372,208200000.0
2006-09-05 21:35:00,89.371,89.388,89.357,89.388,532799998.0
2006-09-05 21:36:00,89.371,89.393,89.347,89.365,497599999.0
2006-09-05 21:37:00,89.392,89.415,89.352,89.357,403899998.0
2006-09-05 21:38:00,89.398,89.404,89.363,89.372,95000000.0
2006-09-05 21:39:00,89.36,89.391,89.35,89.378,212600000.0
2006-09-05 21:40:00,89.362,89.396,89.349,89.396,450899999.0
2006-09-05 21:41:00,89.396,89.411,89.358,89.358,418999999.0
2006-09-05 21:42:00,89.354,89.388,89.354,89.381,349099998.0
2006-09-05 21:43:00,89.362,89.394,89.354,89.374,377700001.0
2006-09-05 21:44:00,89.357,89.417,89.357,89.41,1001600003.0
2006-09-05 21:45:00,89.397,89.426,89.375,89.394,460099996.0
2006-09-05 21:46:00,89.396,89.396,89.379,89.384,141900003.0
2006-09-05 21:47:00,89.391,89.446,89.391,89.415,575499992.0
2006-09-05 21:48:00,89.423,89.427,89.403,89.409,614499998.0
2006-09-05 21:49:00,89.398,89.439,89.398,89.416,235000000.0
2006-09-05 21:50:00,89.409,89.457,89.409,89.424,240600000.0
2006-09-05 21:51:00,89.417,89.461,89.408,89.411,243799999.0
2006-09-05 21:52:00,89.386,89.413,89.375,89.389,158699998.0
2006-09-05 21:53:00,89.393,89.446,89.387,89.413,411499999.0
2006-09-05 21:54:00,89.409,89.446,89.409,89.446,324599997.0
2006-09-05 21:55:00,89.405,89.439,89.405,89.439,223799997.0
2006-09-05 21:56:00,89.403,89.445,89.402,89.425,285800003.0
2006-09-05 21:57:00,89.446,89.476,89.44,89.458,141499998.0
2006-09-05 21:58:00,89.421,89.458,89.419,89.458,211299997.0
2006-09-05 21:59:00,89.449,89.473,89.417,89.428,319500000.0
2006-09-05 22:00:00,89.405,89.469,89.403,89.469,647899998.0
2006-09-05 22:01:00,89.466,89.476,89.426,89.462,890700001.0
2006-09-05 22:02:00,89.469,89.469,89.425,89.449,720700001.0
2006-09-05 22:03:00,89.416,89.47,89.399,89.451,440999997.0
2006-09-05 22:04:00,89.444,89.476,89.436,89.47,675999998.0
2006-09-05 22:05:00,89.458,89.487,89.45,89.458,261899995.0
2006-09-05 22:06:00,89.46,89.48,89.435,89.475,252800001.0
2006-09-05 22:07:00,89.437,89.474,89.433,89.467,260600002.0
2006-09-05 22:08:00,89.482,89.492,89.448,89.454,194600000.0
2006-09-05 22:09:00,89.465,89.493,89.445,89.457,184599999.0
2006-09-05 22:10:00,89.482,89.489,89.463,89.471,207099996.0
2006-09-05 22:11:00,89.421,89.471,89.389,89.465,450600000.0
2006-09-05 22:12:00,89.47,89.49,89.447,89.466,389399996.0
2006-09-05 22:13:00,89.47,89.493,89.437,89.462,612899995.0
2006-09-05 22:14:00,89.454,89.497,89.439,89.457,340299998.0
2006-09-05 22:15:00,89.457,89.478,89.445,89.467,166600000.0
2006-09-05 22:16:00,89.449,89.496,89.432,89.466,563700005.0
2006-09-05 22:17:00,89.507,89.507,89.482,89.482,203600000.0
2006-09-05 22:18:00,89.488,89.518,89.482,89.511,335100002.0
2006-09-05 22:19:00,89.488,89.507,89.467,89.488,233800002.0
2006-09-05 22:20:00,89.476,89.49,89.452,89.46,293900001.0
2006-09-05 22:21:00,89.48,89.5,89.472,89.492,307699999.0
2006-09-05 22:22:00,89.474,89.492,89.455,89.46,412699998.0
2006-09-05 22:23:00,89.495,89.495,89.447,89.481,437299995.0
2006-09-05 22:24:00,89.476,89.504,89.466,89.485,280199999.0
2006-09-05 22:25:00,89.462,89.483,89.462,89.479,258499997.0
2006-09-05 22:26:00,89.427,89.49,89.42,89.49,154500000.0
2006-09-05 22:27:00,89.485,89.504,89.471,89.503,655999998.0
2006-09-05 22:28:00,89.466,89.506,89.445,89.447,284599997.0
2006-09-05 22:29:00,89.489,89.497,89.452,89.477,272599998.0
2006-09-05 22:30:00,89.466,89.499,89.459,89.48,79300000.0
2006-09-05 22:31:00,89.51,89.532,89.466,89.466,539600003.0
2006-09-05 22:32:00,89.47,89.507,89.456,89.489,399199996.0
2006-09-05 22:33:00,89.494,89.548,89.468,89.494,593599991.0
2006-09-05 22:34:00,89.514,89.603,89.439,89.513,593899993.0
2006-09-05 22:35:00,89.505,89.516,89.481,89.486,186500001.0
2006-09-05 22:36:00,89.517,89.517,89.475,89.49,367499999.0
2006-09-05 22:37:00,89.493,89.511,89.461,89.483,254600001.0
2006-09-05 22:38:00,89.471,89.486,89.448,89.485,191199999.0
2006-09-05 22:39:00,89.464,89.467,89.434,89.443,337099995.0
2006-09-05 22:40:00,89.469,89.49,89.448,89.448,359500001.0
2006-09-05 22:41:00,89.451,89.464,89.424,89.431,362200001.0
2006-09-05 22:42:00,89.442,89.482,89.433,89.46,181799998.0
2006-09-05 22:43:00,89.475,89.475,89.413,89.45,211200000.0
2006-09-05 22:44:00,89.434,89.482,89.425,89.482,406199998.0
2006-09-05 22:45:00,89.458,89.486,89.439,89.486,443799997.0
2006-09-05 22:46:00,89.448,89.489,89.427,89.427,263200001.0
2006-09-05 22:47:00,89.49,89.499,89.457,89.473,200899999.0
2006-09-05 22:48:00,89.507,89.51,89.47,89.482,387999998.0
2006-09-05 22:49:00,89.481,89.52,89.467,89.502,330800000.0
2006-09-05 22:50:00,89.496,89.515,89.464,89.495,213899998.0
2006-09-05 22:51:00,89.491,89.516,89.452,89.48,305900000.0
2006-09-05 22:52:00,89.473,89.504,89.471,89.502,198799999.0
2006-09-05 22:53:00,89.514,89.517,89.448,89.486,701399996.0
2006-09-05 22:54:00,89.458,89.489,89.42,89.489,248300000.0
2006-09-05 22:55:00,89.503,89.516,89.483,89.483,285200002.0
2006-09-05 22:56:00,89.505,89.505,89.461,89.486,302700001.0
2006-09-05 22:57:00,89.499,89.513,89.456,89.456,308000000.0
2006-09-05 22:58:00,89.487,89.503,89.448,89.48,273599996.0
2006-09-05 22:59:00,89.441,89.5,89.397,89.406,507000003.0
2006-09-05 23:00:00,89.484,89.502,89.446,89.458,154000001.0
2006-09-05 23:01:00,89.445,89.486,89.403,89.473,208699998.0
2006-09-05 23:02:00,89.465,89.5,89.451,89.461,133000002.0
2006-09-05 23:03:00,89.506,89.512,89.452,89.452,200900000.0
2006-09-05 23:04:00,89.469,89.488,89.448,89.455,160600000.0
2006-09-05 23:05:00,89.474,89.492,89.463,89.481,190500000.0
2006-09-05 23:06:00,89.443,89.483,89.443,89.483,195499996.0
2006-09-05 23:07:00,89.5,89.509,89.434,89.443,116600001.0
2006-09-05 23:08:00,89.378,89.484,89.378,89.474,143500001.0
2006-09-05 23:09:00,89.47,89.486,89.443,89.461,182499997.0
2006-09-05 23:10:00,89.49,89.5,89.459,89.459,220900001.0
2006-09-05 23:11:00,89.494,89.498,89.456,89.46,216199997.0
2006-09-05 23:12:00,89.442,89.498,89.442,89.498,175299998.0
2006-09-05 23:13:00,89.496,89.496,89.467,89.467,133100003.0
2006-09-05 23:14:00,89.487,89.505,89.475,89.488,289499996.0
2006-09-05 23:15:00,89.494,89.509,89.447,89.447,229599998.0
2006-09-05 23:16:00,89.432,89.484,89.425,89.484,236599996.0
2006-09-05 23:17:00,89.457,89.512,89.452,89.505,248000002.0
2006-09-05 23:18:00,89.487,89.521,89.484,89.489,207099998.0
2006-09-05 23:19:00,89.505,89.505,89.448,89.454,166999999.0
2006-09-05 23:20:00,89.447,89.497,89.441,89.483,268399997.0
2006-09-05 23:21:00,89.478,89.501,89.478,89.479,220999997.0
2006-09-05 23:22:00,89.49,89.506,89.467,89.474,213999999.0
2006-09-05 23:23:00,89.476,89.491,89.431,89.458,284600004.0
2006-09-05 23:24:00,89.495,89.505,89.47,89.495,198199995.0
2006-09-05 23:25:00,89.467,89.502,89.463,89.502,188600000.0
2006-09-05 23:26:00,89.51,89.51,89.46,89.485,134300000.0
2006-09-05 23:27:00,89.479,89.505,89.475,89.503,171399999.0
2006-09-05 23:28:00,89.494,89.516,89.485,89.516,155099998.0
2006-09-05 23:29:00,89.52,89.524,89.49,89.497,182199999.0
2006-09-05 23:30:00,89.503,89.511,89.476,89.476,173799997.0
2006-09-05 23:31:00,89.512,89.52,89.46,89.475,118800000.0
2006-09-05 23:32:00,89.464,89.497,89.46,89.467,215800003.0
2006-09-05 23:33:00,89.488,89.5,89.472,89.5,143799999.0
2006-09-05 23:34:00,89.443,89.494,89.436,89.456,330199999.0
2006-09-05 23:35:00,89.488,89.488,89.448,89.449,143599999.0
2006-09-05 23:36:00,89.444,89.477,89.429,89.446,236299997.0
2006-09-05 23:37:00,89.457,89.48,89.449,89.48,100300000.0
2006-09-05 23:38:00,89.456,89.475,89.428,89.436,115899999.0
2006-09-05 23:39:00,89.456,89.463,89.398,89.429,236800001.0
2006-09-05 23:40:00,89.433,89.459,89.425,89.45,286200002.0
2006-09-05 23:41:00,89.458,89.469,89.426,89.426,272300002.0
2006-09-05 23:42:00,89.436,89.465,89.423,89.426,232800000.0
2006-09-05 23:43:00,89.44,89.447,89.415,89.434,115800001.0
2006-09-05 23:44:00,89.421,89.441,89.405,89.435,201999998.0
2006-09-05 23:45:00,89.407,89.436,89.392,89.414,221200001.0
2006-09-05 23:46:00,89.42,89.451,89.396,89.419,156200000.0
2006-09-05 23:47:00,89.422,89.446,89.419,89.446,104199998.0
2006-09-05 23:48:00,89.425,89.445,89.414,89.426,168899998.0
2006-09-05 23:49:00,89.43,89.464,89.408,89.434,133199999.0
2006-09-05 23:50:00,89.432,89.457,89.399,89.405,143500002.0
2006-09-05 23:51:00,89.409,89.449,89.388,89.413,172399997.0
2006-09-05 23:52:00,89.41,89.448,89.39,89.448,198499998.0
2006-09-05 23:53:00,89.453,89.453,89.398,89.419,117500000.0
2006-09-05 23:54:00,89.44,89.448,89.414,89.43,266499999.0
2006-09-05 23:55:00,89.44,89.454,89.42,89.435,204300000.0
2006-09-05 23:56:00,89.44,89.459,89.438,89.457,190500001.0
2006-09-05 23:57:00,89.445,89.468,89.422,89.422,159599998.0
2006-09-05 23:58:00,89.43,89.461,89.43,89.453,272400001.0
2006-09-05 23:59:00,89.43,89.467,89.422,89.441,243599996.0
2006-09-06 00:00:00,89.448,89.472,89.426,89.446,187099999.0
2006-09-06 00:01:00,89.442,89.465,89.434,89.465,256300002.0
2006-09-06 00:02:00,89.45,89.466,89.429,89.452,186800002.0
2006-09-06 00:03:00,89.441,89.459,89.419,89.442,260900000.0
2006-09-06 00:04:00,89.449,89.47,89.421,89.454,150099998.0
2006-09-06 00:05:00,89.461,89.461,89.432,89.438,223200000.0
2006-09-06 00:06:00,89.457,89.474,89.436,89.46,214999998.0
2006-09-06 00:07:00,89.44,89.473,89.426,89.473,173500001.0
2006-09-06 00:08:00,89.461,89.493,89.461,89.486,125099998.0
2006-09-06 00:09:00,89.459,89.488,89.436,89.475,186399996.0
2006-09-06 00:10:00,89.452,89.497,89.431,89.484,212199999.0
2006-09-06 00:11:00,89.488,89.506,89.463,89.475,123899998.0
2006-09-06 00:12:00,89.467,89.483,89.452,89.475,240500000.0
2006-09-06 00:13:00,89.49,89.505,89.455,89.478,342499997.0
2006-09-06 00:14:00,89.495,89.497,89.47,89.47,185099999.0
2006-09-06 00:15:00,89.462,89.496,89.455,89.465,102000001.0
2006-09-06 00:16:00,89.452,89.479,89.441,89.479,199699997.0
2006-09-06 00:17:00,89.46,89.478,89.442,89.459,110700001.0
2006-09-06 00:18:00,89.452,89.485,89.436,89.485,238100002.0
2006-09-06 00:19:00,89.472,89.494,89.464,89.477,151799998.0
2006-09-06 00:20:00,89.468,89.489,89.438,89.448,115500001.0
2006-09-06 00:21:00,89.452,89.485,89.452,89.478,128500000.0
2006-09-06 00:22:00,89.426,89.477,89.426,89.47,249200000.0
2006-09-06 00:23:00,89.425,89.478,89.423,89.467,172800001.0
2006-09-06 00:24:00,89.444,89.475,89.444,89.47,167100000.0
2006-09-06 00:25:00,89.428,89.455,89.415,89.452,130700000.0
2006-09-06 00:26:00,89.441,89.459,89.43,89.446,107500000.0
2006-09-06 00:27:00,89.407,89.45,89.395,89.45,137800000.0
2006-09-06 00:28:00,89.427,89.449,89.397,89.413,212700001.0
2006-09-06 00:29:00,89.41,89.439,89.392,89.415,168199999.0
2006-09-06 00:30:00,89.418,89.439,89.395,89.425,166499999.0
2006-09-06 00:31:00,89.439,89.455,89.424,89.432,224299999.0
2006-09-06 00:32:00,89.426,89.442,89.408,89.408,230799996.0
2006-09-06 00:33:00,89.436,89.436,89.387,89.39,172900000.0
2006-09-06 00:34:00,89.401,89.425,89.383,89.396,286300004.0
2006-09-06 00:35:00,89.404,89.404,89.366,89.366,163700005.0
2006-09-06 00:36:00,89.378,89.392,89.369,89.375,277899998.0
2006-09-06 00:37:00,89.335,89.365,89.331,89.349,367200001.0
2006-09-06 00:38:00,89.364,89.371,89.332,89.339,161000000.0
2006-09-06 00:39:00,89.349,89.367,89.333,89.342,94400001.0
2006-09-06 00:40:00,89.34,89.375,89.34,89.364,151499999.0
2006-09-06 00:41:00,89.365,89.383,89.345,89.381,167999997.0
2006-09-06 00:42:00,89.339,89.398,89.339,89.39,195100003.0
2006-09-06 00:43:00,89.385,89.4,89.336,89.379,102400000.0
2006-09-06 00:44:00,89.406,89.408,89.383,89.388,95000000.0
2006-09-06 00:45:00,89.411,89.411,89.381,89.381,208299997.0
2006-09-06 00:46:00,89.397,89.438,89.378,89.414,139699997.0
2006-09-06 00:47:00,89.428,89.445,89.419,89.443,165099999.0
2006-09-06 00:48:00,89.422,89.434,89.408,89.411,203799997.0
2006-09-06 00:49:00,89.428,89.451,89.41,89.426,132799999.0
2006-09-06 00:50:00,89.43,89.448,89.414,89.425,152100000.0
2006-09-06 00:51:00,89.445,89.455,89.425,89.443,194100001.0
2006-09-06 00:52:00,89.435,89.458,89.426,89.434,131699997.0
2006-09-06 00:53:00,89.39,89.413,89.384,89.405,193900001.0
2006-09-06 00:54:00,89.444,89.448,89.407,89.419,139200002.0
2006-09-06 00:55:00,89.42,89.445,89.416,89.427,179700000.0
2006-09-06 00:56:00,89.418,89.447,89.392,89.416,225000000.0
2006-09-06 00:57:00,89.432,89.45,89.406,89.42,200799997.0
2006-09-06 00:58:00,89.425,89.449,89.409,89.423,316199999.0
2006-09-06 00:59:00,89.417,89.437,89.405,89.436,112100001.0
2006-09-06 01:00:00,89.412,89.43,89.39,89.415,280200000.0
2006-09-06 01:01:00,89.416,89.431,89.376,89.413,239799994.0
2006-09-06 01:02:00,89.416,89.45,89.405,89.425,224199995.0
2006-09-06 01:03:00,89.447,89.448,89.419,89.44,131700000.0
2006-09-06 01:04:00,89.41,89.433,89.395,89.41,144799999.0
2006-09-06 01:05:00,89.418,89.435,89.41,89.432,107200001.0
2006-09-06 01:06:00,89.432,89.432,89.374,89.405,161500000.0
2006-09-06 01:07:00,89.426,89.439,89.391,89.402,288700001.0
2006-09-06 01:08:00,89.405,89.415,89.387,89.391,173600002.0
2006-09-06 01:09:00,89.411,89.411,89.375,89.386,238100000.0
2006-09-06 01:10:00,89.401,89.405,89.376,89.388,179599999.0
2006-09-06 01:11:00,89.403,89.407,89.367,89.367,101100000.0
2006-09-06 01:12:00,89.369,89.407,89.367,89.374,136800001.0
2006-09-06 01:13:00,89.366,89.392,89.365,89.378,187700001.0
2006-09-06 01:14:00,89.363,89.377,89.34,89.358,259599999.0
2006-09-06 01:15:00,89.367,89.398,89.345,89.398,172199999.0
2006-09-06 01:16:00,89.382,89.395,89.361,89.365,273399999.0
2006-09-06 01:17:00,89.377,89.39,89.358,89.383,175500000.0
2006-09-06 01:18:00,89.359,89.386,89.345,89.354,166799999.0
2006-09-06 01:19:00,89.354,89.38,89.332,89.38,265800003.0
2006-09-06 01:20:00,89.357,89.392,89.355,89.384,343899994.0
2006-09-06 01:21:00,89.378,89.383,89.349,89.358,222500004.0
2006-09-06 01:22:00,89.372,89.384,89.355,89.36,225799994.0
2006-09-06 01:23:00,89.356,89.379,89.349,89.376,173099996.0
2006-09-06 01:24:00,89.378,89.381,89.353,89.353,121000002.0
2006-09-06 01:25:00,89.381,89.381,89.354,89.359,278299998.0
2006-09-06 01:26:00,89.367,89.367,89.315,89.348,161900002.0
2006-09-06 01:27:00,89.356,89.385,89.34,89.34,188099998.0
2006-09-06 01:28:00,89.382,89.383,89.353,89.353,104799999.0
2006-09-06 01:29:00,89.337,89.356,89.302,89.315,168800000.0
2006-09-06 01:30:00,89.308,89.318,89.278,89.284,157300000.0
2006-09-06 01:31:00,89.29,89.329,89.282,89.322,325300001.0
2006-09-06 01:32:00,89.301,89.339,89.293,89.296,258300000.0
2006-09-06 01:33:00,89.312,89.312,89.273,89.289,122600001.0
2006-09-06 01:34:00,89.277,89.292,89.245,89.273,192899996.0
2006-09-06 01:35:00,89.252,89.286,89.247,89.278,210799997.0
2006-09-06 01:36:00,89.263,89.274,89.236,89.251,143899998.0
2006-09-06 01:37:00,89.245,89.267,89.236,89.266,193500002.0
2006-09-06 01:38:00,89.251,89.282,89.24,89.252,232000002.0
2006-09-06 01:39:00,89.257,89.272,89.238,89.245,297899997.0
2006-09-06 01:40:00,89.277,89.284,89.247,89.25,229899996.0
2006-09-06 01:41:00,89.251,89.275,89.245,89.275,120000000.0
2006-09-06 01:42:00,89.264,89.285,89.231,89.252,244400001.0
2006-09-06 01:43:00,89.245,89.273,89.231,89.246,164399999.0
2006-09-06 01:44:00,89.271,89.271,89.235,89.235,187099998.0
2006-09-06 01:45:00,89.25,89.273,89.249,89.269,151300002.0
2006-09-06 01:46:00,89.241,89.268,89.23,89.25,212300002.0
2006-09-06 01:47:00,89.246,89.265,89.236,89.264,275699998.0
2006-09-06 01:48:00,89.24,89.282,89.24,89.282,167399996.0
2006-09-06 01:49:00,89.26,89.278,89.243,89.262,243099999.0
2006-09-06 01:50:00,89.253,89.269,89.25,89.264,158199999.0
2006-09-06 01:51:00,89.229,89.251,89.217,89.24,199500002.0
2006-09-06 01:52:00,89.229,89.246,89.21,89.235,222799999.0
2006-09-06 01:53:00,89.226,89.244,89.219,89.242,244799999.0
2006-09-06 01:54:00,89.239,89.239,89.181,89.181,148600001.0
2006-09-06 01:55:00,89.214,89.271,89.205,89.251,153300001.0
2006-09-06 01:56:00,89.248,89.258,89.23,89.231,160899999.0
2006-09-06 01:57:00,89.264,89.269,89.23,89.235,234399997.0
2006-09-06 01:58:00,89.264,89.279,89.246,89.261,246599997.0
2006-09-06 01:59:00,89.261,89.285,89.242,89.263,373099996.0
2006-09-06 02:00:00,89.257,89.278,89.253,89.262,177200001.0
2006-09-06 02:01:00,89.29,89.305,89.259,89.3,229299999.0
2006-09-06 02:02:00,89.302,89.305,89.262,89.262,164599998.0
2006-09-06 02:03:00,89.286,89.336,89.286,89.33,245399999.0
2006-09-06 02:04:00,89.339,89.344,89.311,89.311,190599998.0
2006-09-06 02:05:00,89.328,89.353,89.318,89.351,137999999.0
2006-09-06 02:06:00,89.359,89.37,89.342,89.342,109200000.0
2006-09-06 02:07:00,89.348,89.365,89.326,89.362,248900000.0
2006-09-06 02:08:00,89.308,89.372,89.308,89.365,198800002.0
2006-09-06 02:09:00,89.35,89.368,89.337,89.367,132699999.0
2006-09-06 02:10:00,89.351,89.376,89.351,89.373,104700001.0
2006-09-06 02:11:00,89.371,89.371,89.344,89.35,255700000.0
2006-09-06 02:12:00,89.369,89.377,89.347,89.35,222500000.0
2006-09-06 02:13:00,89.362,89.418,89.362,89.418,163099999.0
2006-09-06 02:14:00,89.415,89.435,89.392,89.407,157900000.0
2006-09-06 02:15:00,89.415,89.423,89.377,89.39,210400001.0
2006-09-06 02:16:00,89.403,89.426,89.393,89.408,157200000.0
2006-09-06 02:17:00,89.394,89.422,89.39,89.4,163700001.0
2006-09-06 02:18:00,89.384,89.416,89.371,89.404,205799997.0
2006-09-06 02:19:00,89.417,89.418,89.39,89.409,211099997.0
2006-09-06 02:20:00,89.415,89.434,89.408,89.412,169300003.0
2006-09-06 02:21:00,89.423,89.436,89.393,89.41,197400000.0
2006-09-06 02:22:00,89.419,89.439,89.415,89.437,158300003.0
2006-09-06 02:23:00,89.408,89.432,89.393,89.425,259399998.0
2006-09-06 02:24:00,89.395,89.429,89.389,89.412,264299995.0
2006-09-06 02:25:00,89.424,89.433,89.402,89.416,164000000.0
2006-09-06 02:26:00,89.435,89.445,89.402,89.402,126399999.0
2006-09-06 02:27:00,89.434,89.451,89.424,89.442,249200003.0
2006-09-06 02:28:00,89.429,89.454,89.426,89.454,242600001.0
2006-09-06 02:29:00,89.445,89.462,89.431,89.438,170800000.0
2006-09-06 02:30:00,89.478,89.478,89.426,89.431,240500002.0
2006-09-06 02:31:00,89.449,89.474,89.445,89.457,181899999.0
2006-09-06 02:32:00,89.446,89.446,89.414,89.417,222100001.0
2006-09-06 02:33:00,89.462,89.474,89.438,89.455,213500002.0
2006-09-06 02:34:00,89.447,89.48,89.435,89.475,318799998.0
2006-09-06 02:35:00,89.468,89.473,89.444,89.444,88200001.0
2006-09-06 02:36:00,89.455,89.477,89.451,89.466,112400001.0
2006-09-06 02:37:00,89.455,89.495,89.455,89.483,182500001.0
2006-09-06 02:38:00,89.491,89.514,89.481,89.481,236899998.0
2006-09-06 02:39:00,89.483,89.525,89.478,89.512,200100003.0
2006-09-06 02:40:00,89.507,89.511,89.478,89.506,202200001.0
2006-09-06 02:41:00,89.493,89.502,89.472,89.476,153100001.0
2006-09-06 02:42:00,89.482,89.5,89.453,89.453,143200000.0
2006-09-06 02:43:00,89.491,89.493,89.443,89.473,266500004.0
2006-09-06 02:44:00,89.495,89.495,89.464,89.464,132600001.0
2006-09-06 02:45:00,89.462,89.489,89.447,89.468,130800000.0
2006-09-06 02:46:00,89.444,89.475,89.434,89.466,158599998.0
2006-09-06 02:47:00,89.48,89.483,89.433,89.458,253599999.0
2006-09-06 02:48:00,89.453,89.497,89.438,89.48,176400001.0
2006-09-06 02:49:00,89.48,89.508,89.479,89.503,291099999.0
2006-09-06 02:50:00,89.481,89.506,89.474,89.506,233699999.0
2006-09-06 02:51:00,89.502,89.502,89.471,89.474,199500000.0
2006-09-06 02:52:00,89.478,89.479,89.45,89.45,163799999.0
2006-09-06 02:53:00,89.483,89.503,89.469,89.479,284900001.0
2006-09-06 02:54:00,89.495,89.528,89.474,89.501,243400002.0
2006-09-06 02:55:00,89.485,89.519,89.481,89.519,186799998.0
2006-09-06 02:56:00,89.523,89.553,89.523,89.547,139699998.0
2006-09-06 02:57:00,89.536,89.536,89.495,89.506,372000003.0
2006-09-06 02:58:00,89.498,89.509,89.479,89.489,215100001.0
2006-09-06 02:59:00,89.487,89.503,89.48,89.493,126299999.0
2006-09-06 03:00:00,89.469,89.469,89.436,89.451,179699999.0
2006-09-06 03:01:00,89.444,89.475,89.444,89.473,241899999.0
2006-09-06 03:02:00,89.446,89.466,89.444,89.461,139099997.0
2006-09-06 03:03:00,89.461,89.482,89.445,89.465,237499998.0
2006-09-06 03:04:00,89.485,89.529,89.472,89.507,183899996.0
2006-09-06 03:05:00,89.519,89.564,89.514,89.564,152500002.0
2006-09-06 03:06:00,89.566,89.566,89.518,89.528,211099998.0
2006-09-06 03:07:00,89.513,89.53,89.5,89.511,223000001.0
2006-09-06 03:08:00,89.522,89.536,89.494,89.526,231799995.0
2006-09-06 03:09:00,89.529,89.536,89.508,89.535,200999999.0
2006-09-06 03:10:00,89.544,89.563,89.535,89.54,302899998.0
2006-09-06 03:11:00,89.561,89.57,89.546,89.551,150600001.0
2006-09-06 03:12:00,89.575,89.575,89.524,89.552,237000002.0
2006-09-06 03:13:00,89.584,89.594,89.568,89.576,126099997.0
2006-09-06 03:14:00,89.578,89.582,89.544,89.544,284799995.0
2006-09-06 03:15:00,89.532,89.559,89.52,89.551,169399997.0
2006-09-06 03:16:00,89.522,89.545,89.512,89.528,225399998.0
2006-09-06 03:17:00,89.511,89.536,89.501,89.521,210200001.0
2006-09-06 03:18:00,89.532,89.549,89.519,89.549,155700000.0
2006-09-06 03:19:00,89.555,89.56,89.533,89.533,150699999.0
2006-09-06 03:20:00,89.561,89.564,89.536,89.538,216800002.0
2006-09-06 03:21:00,89.569,89.592,89.55,89.567,145200000.0
2006-09-06 03:22:00,89.588,89.605,89.571,89.579,173400001.0
2006-09-06 03:23:00,89.593,89.593,89.566,89.572,200099997.0
2006-09-06 03:24:00,89.556,89.579,89.545,89.563,157700001.0
2006-09-06 03:25:00,89.56,89.56,89.525,89.525,238399998.0
2006-09-06 03:26:00,89.532,89.566,89.531,89.561,243699994.0
2006-09-06 03:27:00,89.558,89.558,89.527,89.535,152199999.0
2006-09-06 03:28:00,89.543,89.565,89.497,89.505,169800000.0
2006-09-06 03:29:00,89.482,89.529,89.48,89.523,311999998.0
2006-09-06 03:30:00,89.486,89.532,89.261,89.278,315399996.0
2006-09-06 03:31:00,89.275,89.297,89.267,89.297,194000003.0
2006-09-06 03:32:00,89.299,89.377,89.299,89.377,255499997.0
2006-09-06 03:33:00,89.34,89.375,89.333,89.342,386700000.0
2006-09-06 03:34:00,89.311,89.338,89.277,89.317,70600000.0
2006-09-06 03:35:00,89.294,89.327,89.278,89.285,222599997.0
2006-09-06 03:36:00,89.253,89.27,89.237,89.265,123399999.0
2006-09-06 03:37:00,89.285,89.315,89.262,89.296,180200002.0
2006-09-06 03:38:00,89.298,89.341,89.297,89.341,197899998.0
2006-09-06 03:39:00,89.328,89.362,89.328,89.352,150600000.0
2006-09-06 03:40:00,89.356,89.362,89.328,89.342,202100001.0
2006-09-06 03:41:00,89.326,89.356,89.321,89.331,208799997.0
2006-09-06 03:42:00,89.3,89.318,89.292,89.312,104300000.0
2006-09-06 03:43:00,89.315,89.335,89.271,89.271,162599997.0
2006-09-06 03:44:00,89.303,89.32,89.269,89.282,288100001.0
2006-09-06 03:45:00,89.265,89.297,89.262,89.267,125500000.0
2006-09-06 03:46:00,89.284,89.293,89.265,89.27,214999995.0
2006-09-06 03:47:00,89.276,89.291,89.264,89.283,217900000.0
2006-09-06 03:48:00,89.278,89.299,89.272,89.299,83500000.0
2006-09-06 03:49:00,89.283,89.303,89.266,89.285,219099998.0
2006-09-06 03:50:00,89.247,89.282,89.23,89.267,151700001.0
2006-09-06 03:51:00,89.256,89.279,89.243,89.279,178099999.0
2006-09-06 03:52:00,89.259,89.281,89.249,89.258,237399999.0
2006-09-06 03:53:00,89.233,89.284,89.233,89.271,149499999.0
2006-09-06 03:54:00,89.233,89.282,89.224,89.257,132699998.0
2006-09-06 03:55:00,89.281,89.298,89.279,89.285,127499999.0
2006-09-06 03:56:00,89.25,89.296,89.246,89.27,141599999.0
2006-09-06 03:57:00,89.247,89.28,89.247,89.269,121200002.0
2006-09-06 03:58:00,89.227,89.261,89.227,89.256,151199997.0
2006-09-06 03:59:00,89.237,89.26,89.227,89.244,270199997.0
2006-09-06 04:00:00,89.226,89.271,89.226,89.26,292200003.0
2006-09-06 04:01:00,89.263,89.282,89.248,89.27,163499998.0
2006-09-06 04:02:00,89.256,89.283,89.251,89.251,206899996.0
2006-09-06 04:03:00,89.286,89.295,89.242,89.245,145699998.0
2006-09-06 04:04:00,89.277,89.277,89.244,89.261,172200000.0
2006-09-06 04:05:00,89.282,89.283,89.25,89.272,160999998.0
2006-09-06 04:06:00,89.269,89.269,89.227,89.246,241500000.0
2006-09-06 04:07:00,89.259,89.272,89.244,89.244,236200000.0
2006-09-06 04:08:00,89.244,89.257,89.227,89.231,122800001.0
2006-09-06 04:09:00,89.243,89.274,89.235,89.27,222300003.0
2006-09-06 04:10:00,89.257,89.257,89.229,89.237,119100001.0
2006-09-06 04:11:00,89.238,89.274,89.232,89.268,254399996.0
2006-09-06 04:12:00,89.248,89.267,89.243,89.265,201400002.0
2006-09-06 04:13:00,89.259,89.28,89.247,89.275,262599997.0
2006-09-06 04:14:00,89.24,89.269,89.236,89.261,196999998.0
2006-09-06 04:15:00,89.226,89.275,89.226,89.264,240500001.0
2006-09-06 04:16:00,89.227,89.27,89.222,89.249,297999993.0
2006-09-06 04:17:00,89.24,89.268,89.231,89.253,202900000.0
2006-09-06 04:18:00,89.256,89.282,89.242,89.276,169399998.0
2006-09-06 04:19:00,89.307,89.334,89.303,89.313,275100002.0
2006-09-06 04:20:00,89.319,89.34,89.305,89.327,159299998.0
2006-09-06 04:21:00,89.308,89.344,89.302,89.322,199200001.0
2006-09-06 04:22:00,89.318,89.351,89.316,89.329,117899998.0
2006-09-06 04:23:00,89.335,89.335,89.284,89.306,204900004.0
2006-09-06 04:24:00,89.33,89.338,89.307,89.321,113200001.0
2006-09-06 04:25:00,89.321,89.341,89.318,89.326,212100000.0
2006-09-06 04:26:00,89.301,89.321,89.292,89.317,259999998.0
2006-09-06 04:27:00,89.29,89.32,89.278,89.31,170500000.0
2006-09-06 04:28:00,89.288,89.323,89.285,89.323,159799998.0
2006-09-06 04:29:00,89.311,89.311,89.275,89.282,177999998.0
2006-09-06 04:30:00,89.263,89.311,89.259,89.311,167500000.0
2006-09-06 04:31:00,89.31,89.322,89.289,89.302,280300002.0
2006-09-06 04:32:00,89.315,89.328,89.302,89.323,195200001.0
2006-09-06 04:33:00,89.315,89.329,89.297,89.303,222300001.0
2006-09-06 04:34:00,89.296,89.341,89.296,89.321,107599999.0
2006-09-06 04:35:00,89.313,89.335,89.274,89.314,321799994.0
2006-09-06 04:36:00,89.325,89.33,89.297,89.307,188599998.0
2006-09-06 04:37:00,89.295,89.339,89.283,89.319,155300001.0
2006-09-06 04:38:00,89.337,89.337,89.298,89.302,144499997.0
2006-09-06 04:39:00,89.297,89.318,89.284,89.31,237200000.0
2006-09-06 04:40:00,89.295,89.306,89.274,89.278,254499998.0
2006-09-06 04:41:00,89.297,89.297,89.269,89.274,213000003.0
2006-09-06 04:42:00,89.276,89.293,89.245,89.281,276500001.0
2006-09-06 04:43:00,89.255,89.293,89.254,89.293,104400000.0
2006-09-06 04:44:00,89.258,89.292,89.258,89.283,160100001.0
2006-09-06 04:45:00,89.27,89.301,89.254,89.285,199900000.0
2006-09-06 04:46:00,89.28,89.313,89.277,89.289,115899999.0
2006-09-06 04:47:00,89.3,89.304,89.253,89.258,184499999.0
2006-09-06 04:48:00,89.259,89.28,89.246,89.28,215000003.0
2006-09-06 04:49:00,89.263,89.304,89.243,89.285,301899998.0
2006-09-06 04:50:00,89.27,89.327,89.27,89.303,196200000.0
2006-09-06 04:51:00,89.321,89.34,89.306,89.316,261399997.0
2006-09-06 04:52:00,89.338,89.346,89.309,89.326,217499998.0
2006-09-06 04:53:00,89.335,89.355,89.313,89.325,221200003.0
2006-09-06 04:54:00,89.334,89.359,89.302,89.333,189300000.0
2006-09-06 04:55:00,89.332,89.34,89.305,89.305,252899995.0
2006-09-06 04:56:00,89.337,89.345,89.32,89.325,236800000.0
2006-09-06 04:57:00,89.301,89.339,89.293,89.331,201200001.0
2006-09-06 04:58:00,89.312,89.33,89.285,89.315,150900001.0
2006-09-06 04:59:00,89.321,89.331,89.294,89.297,266899998.0
2006-09-06 05:00:00,89.325,89.338,89.312,89.332,153500000.0
2006-09-06 05:01:00,89.31,89.336,89.29,89.327,150800002.0
2006-09-06 05:02:00,89.333,89.364,89.321,89.344,177400002.0
2006-09-06 05:03:00,89.31,89.36,89.308,89.36,224500002.0
2006-09-06 05:04:00,89.322,89.327,89.295,89.307,229499999.0
2006-09-06 05:05:00,89.31,89.335,89.283,89.322,98300001.0
2006-09-06 05:06:00,89.321,89.343,89.311,89.332,237300002.0
2006-09-06 05:07:00,89.338,89.351,89.315,89.319,162299999.0
2006-09-06 05:08:00,89.342,89.367,89.332,89.345,117200001.0
2006-09-06 05:09:00,89.356,89.378,89.324,89.36,172199997.0
2006-09-06 05:10:00,89.336,89.364,89.33,89.338,187000001.0
2006-09-06 05:11:00,89.339,89.368,89.319,89.349,189399998.0
2006-09-06 05:12:00,89.335,89.36,89.328,89.355,207199998.0
2006-09-06 05:13:00,89.365,89.37,89.348,89.358,155799999.0
2006-09-06 05:14:00,89.315,89.364,89.315,89.354,173900002.0
2006-09-06 05:15:00,89.343,89.366,89.327,89.334,249900000.0
2006-09-06 05:16:00,89.333,89.367,89.333,89.367,186599998.0
2006-09-06 05:17:00,89.336,89.376,89.321,89.35,276000005.0
2006-09-06 05:18:00,89.362,89.362,89.332,89.334,131799998.0
2006-09-06 05:19:00,89.323,89.356,89.317,89.353,127099999.0
2006-09-06 05:20:00,89.346,89.355,89.323,89.333,189400002.0
2006-09-06 05:21:00,89.337,89.369,89.337,89.353,209799997.0
2006-09-06 05:22:00,89.351,89.363,89.331,89.351,267300000.0
2006-09-06 05:23:00,89.345,89.354,89.324,89.324,201800000.0
2006-09-06 05:24:00,89.322,89.356,89.322,89.355,155299999.0
2006-09-06 05:25:00,89.326,89.351,89.326,89.344,207599998.0
2006-09-06 05:26:00,89.32,89.345,89.313,89.342,117600003.0
2006-09-06 05:27:00,89.323,89.335,89.298,89.31,275699996.0
2006-09-06 05:28:00,89.325,89.338,89.3,89.335,167300003.0
2006-09-06 05:29:00,89.304,89.327,89.283,89.307,180900001.0
2006-09-06 05:30:00,89.334,89.334,89.294,89.324,215399998.0
2006-09-06 05:31:00,89.332,89.337,89.28,89.28,161000000.0
2006-09-06 05:32:00,89.268,89.347,89.268,89.34,207499998.0
2006-09-06 05:33:00,89.347,89.347,89.302,89.308,142500000.0
2006-09-06 05:34:00,89.34,89.357,89.31,89.311,136699999.0
2006-09-06 05:35:00,89.304,89.33,89.3,89.312,214500002.0
2006-09-06 05:36:00,89.302,89.333,89.292,89.31,207899999.0
2006-09-06 05:37:00,89.324,89.34,89.298,89.32,236499997.0
2006-09-06 05:38:00,89.341,89.341,89.308,89.321,300699999.0
2006-09-06 05:39:00,89.341,89.359,89.335,89.335,129399997.0
2006-09-06 05:40:00,89.322,89.369,89.301,89.369,299999999.0
2006-09-06 05:41:00,89.361,89.365,89.333,89.344,315899997.0
2006-09-06 05:42:00,89.356,89.36,89.321,89.321,153000001.0
2006-09-06 05:43:00,89.335,89.355,89.334,89.347,163399999.0
2006-09-06 05:44:00,89.331,89.333,89.286,89.313,205600003.0
2006-09-06 05:45:00,89.357,89.358,89.323,89.331,156499997.0
2006-09-06 05:46:00,89.307,89.365,89.292,89.351,114800001.0
2006-09-06 05:47:00,89.345,89.345,89.314,89.32,142599998.0
2006-09-06 05:48:00,89.344,89.355,89.319,89.334,242399998.0
2006-09-06 05:49:00,89.328,89.358,89.324,89.343,255799999.0
2006-09-06 05:50:00,89.338,89.365,89.333,89.354,185899999.0
2006-09-06 05:51:00,89.345,89.367,89.336,89.351,189600000.0
2006-09-06 05:52:00,89.342,89.36,89.323,89.36,125900000.0
2006-09-06 05:53:00,89.346,89.375,89.332,89.351,228600001.0
2006-09-06 05:54:00,89.362,89.388,89.342,89.364,195500000.0
2006-09-06 05:55:00,89.36,89.393,89.357,89.39,120500000.0
2006-09-06 05:56:00,89.384,89.396,89.376,89.395,150000001.0
2006-09-06 05:57:00,89.395,89.415,89.367,89.392,155600002.0
2006-09-06 05:58:00,89.405,89.425,89.405,89.425,191499999.0
2006-09-06 05:59:00,89.397,89.419,89.385,89.416,186599999.0
2006-09-06 06:00:00,89.414,89.414,89.383,89.385,233099998.0
2006-09-06 06:01:00,89.423,89.431,89.404,89.409,101400000.0
2006-09-06 06:02:00,89.408,89.436,89.386,89.408,178299999.0
2006-09-06 06:03:00,89.402,89.435,89.402,89.435,164899999.0
2006-09-06 06:04:00,89.406,89.434,89.404,89.433,190000001.0
2006-09-06 06:05:00,89.446,89.448,89.427,89.428,138799999.0
2006-09-06 06:06:00,89.417,89.449,89.417,89.449,198599999.0
2006-09-06 06:07:00,89.431,89.457,89.418,89.427,178899998.0
2006-09-06 06:08:00,89.444,89.449,89.416,89.431,223499998.0
2006-09-06 06:09:00,89.43,89.455,89.426,89.455,190299996.0
2006-09-06 06:10:00,89.408,89.463,89.4,89.441,255600001.0
2006-09-06 06:11:00,89.438,89.472,89.429,89.467,221000001.0
2006-09-06 06:12:00,89.44,89.475,89.434,89.475,187499999.0
2006-09-06 06:13:00,89.461,89.462,89.416,89.442,192600003.0
2006-09-06 06:14:00,89.437,89.458,89.412,89.423,239400000.0
2006-09-06 06:15:00,89.431,89.46,89.421,89.446,316799999.0
2006-09-06 06:16:00,89.422,89.459,89.403,89.427,168900000.0
2006-09-06 06:17:00,89.429,89.452,89.414,89.438,333299995.0
2006-09-06 06:18:00,89.437,89.437,89.397,89.398,276699999.0
2006-09-06 06:19:00,89.411,89.428,89.397,89.4,126399997.0
2006-09-06 06:20:00,89.413,89.442,89.413,89.442,168600000.0
2006-09-06 06:21:00,89.431,89.431,89.385,89.414,197999997.0
2006-09-06 06:22:00,89.429,89.442,89.413,89.442,263500000.0
2006-09-06 06:23:00,89.431,89.447,89.409,89.427,240900002.0
2006-09-06 06:24:00,89.433,89.462,89.424,89.462,229299997.0
2006-09-06 06:25:00,89.457,89.473,89.446,89.46,227999999.0
2006-09-06 06:26:00,89.434,89.466,89.432,89.442,141399998.0
2006-09-06 06:27:00,89.43,89.445,89.417,89.417,249200004.0
2006-09-06 06:28:00,89.433,89.453,89.433,89.453,112700000.0
2006-09-06 06:29:00,89.46,89.46,89.411,89.437,106099997.0
2006-09-06 06:30:00,89.431,89.458,89.426,89.45,127300000.0
2006-09-06 06:31:00,89.437,89.457,89.428,89.445,66900000.0
2006-09-06 06:32:00,89.454,89.475,89.43,89.448,151999997.0
2006-09-06 06:33:00,89.44,89.465,89.422,89.442,223900000.0
2006-09-06 06:34:00,89.447,89.461,89.428,89.438,102200000.0
2006-09-06 06:35:00,89.42,89.463,89.42,89.463,135600000.0
2006-09-06 06:36:00,89.424,89.443,89.412,89.43,75600000.0
2006-09-06 06:37:00,89.429,89.444,89.412,89.424,56300000.0
2006-09-06 06:38:00,89.444,89.475,89.423,89.449,255300001.0
2006-09-06 06:39:00,89.44,89.464,89.429,89.44,242400001.0
2006-09-06 06:40:00,89.447,89.449,89.415,89.415,272000003.0
2006-09-06 06:41:00,89.439,89.443,89.405,89.427,173299998.0
2006-09-06 06:42:00,89.414,89.437,89.408,89.413,254800002.0
2006-09-06 06:43:00,89.408,89.414,89.382,89.385,303300002.0
2006-09-06 06:44:00,89.37,89.402,89.37,89.396,216399998.0
2006-09-06 06:45:00,89.381,89.416,89.375,89.393,139499998.0
2006-09-06 06:46:00,89.416,89.438,89.406,89.428,206999999.0
2006-09-06 06:47:00,89.409,89.439,89.406,89.427,191699999.0
2006-09-06 06:48:00,89.397,89.433,89.385,89.41,127600000.0
2006-09-06 06:49:00,89.421,89.435,89.394,89.4,250700001.0
2006-09-06 06:50:00,89.394,89.424,89.394,89.405,270699999.0
2006-09-06 06:51:00,89.432,89.432,89.398,89.402,167899996.0
2006-09-06 06:52:00,89.41,89.433,89.395,89.422,175899999.0
2006-09-06 06:53:00,89.41,89.433,89.403,89.428,173300001.0
2006-09-06 06:54:00,89.436,89.436,89.381,89.381,174400002.0
2006-09-06 06:55:00,89.387,89.421,89.381,89.404,138800003.0
2006-09-06 06:56:00,89.403,89.419,89.39,89.419,253000003.0
2006-09-06 06:57:00,89.393,89.413,89.373,89.408,142299998.0
2006-09-06 06:58:00,89.37,89.421,89.367,89.405,153600000.0
2006-09-06 06:59:00,89.403,89.416,89.386,89.411,202499996.0
2006-09-06 07:00:00,89.409,89.41,89.385,89.397,145599998.0
2006-09-06 07:01:00,89.401,89.417,89.387,89.391,178100000.0
2006-09-06 07:02:00,89.398,89.416,89.382,89.412,310800000.0
2006-09-06 07:03:00,89.398,89.408,89.376,89.397,224500001.0
2006-09-06 07:04:00,89.395,89.41,89.378,89.389,194000001.0
2006-09-06 07:05:00,89.389,89.425,89.385,89.403,180200000.0
2006-09-06 07:06:00,89.403,89.424,89.389,89.421,234900000.0
2006-09-06 07:07:00,89.407,89.425,89.38,89.416,215500001.0
2006-09-06 07:08:00,89.423,89.423,89.377,89.386,126800000.0
2006-09-06 07:09:00,89.37,89.401,89.355,89.382,167199999.0
2006-09-06 07:10:00,89.395,89.412,89.37,89.37,190999999.0
2006-09-06 07:11:00,89.393,89.396,89.377,89.379,172299998.0
2006-09-06 07:12:00,89.375,89.398,89.367,89.38,148400000.0
2006-09-06 07:13:00,89.372,89.394,89.364,89.382,179899999.0
2006-09-06 07:14:00,89.368,89.41,89.35,89.388,290999995.0
2006-09-06 07:15:00,89.367,89.398,89.366,89.391,213600000.0
2006-09-06 07:16:00,89.331,89.393,89.331,89.391,219800000.0
2006-09-06 07:17:00,89.386,89.386,89.357,89.365,115599999.0
2006-09-06 07:18:00,89.385,89.399,89.349,89.361,73499999.0
2006-09-06 07:19:00,89.367,89.391,89.363,89.373,248899996.0
2006-09-06 07:20:00,89.38,89.39,89.355,89.368,160599999.0
2006-09-06 07:21:00,89.351,89.376,89.348,89.366,167099999.0
2006-09-06 07:22:00,89.359,89.414,89.351,89.396,177800004.0
2006-09-06 07:23:00,89.39,89.403,89.37,89.377,150999999.0
2006-09-06 07:24:00,89.398,89.398,89.355,89.383,213599998.0
2006-09-06 07:25:00,89.385,89.412,89.382,89.403,246799999.0
2006-09-06 07:26:00,89.404,89.407,89.375,89.383,320700006.0
2006-09-06 07:27:00,89.382,89.398,89.364,89.373,205400001.0
2006-09-06 07:28:00,89.373,89.396,89.358,89.375,190400001.0
2006-09-06 07:29:00,89.393,89.393,89.366,89.369,97200000.0
2006-09-06 07:30:00,89.37,89.396,89.367,89.385,168999999.0
2006-09-06 07:31:00,89.38,89.398,89.363,89.38,165900000.0
2006-09-06 07:32:00,89.366,89.399,89.363,89.394,160200000.0
2006-09-06 07:33:00,89.395,89.395,89.364,89.369,225900002.0
2006-09-06 07:34:00,89.385,89.397,89.372,89.393,204800002.0
2006-09-06 07:35:00,89.386,89.402,89.364,89.368,256899999.0
2006-09-06 07:36:00,89.377,89.377,89.339,89.343,215499999.0
2006-09-06 07:37:00,89.357,89.361,89.337,89.344,147899999.0
2006-09-06 07:38:00,89.333,89.345,89.314,89.318,171000001.0
2006-09-06 07:39:00,89.333,89.351,89.314,89.34,148200000.0
2006-09-06 07:40:00,89.305,89.331,89.304,89.328,180099999.0
2006-09-06 07:41:00,89.31,89.327,89.3,89.327,161199998.0
2006-09-06 07:42:00,89.325,89.349,89.302,89.315,248799997.0
2006-09-06 07:43:00,89.309,89.324,89.29,89.311,213200001.0
2006-09-06 07:44:00,89.32,89.326,89.297,89.307,187300004.0
2006-09-06 07:45:00,89.279,89.307,89.279,89.299,192299998.0
2006-09-06 07:46:00,89.285,89.305,89.26,89.288,153400000.0
2006-09-06 07:47:00,89.306,89.309,89.283,89.295,76500000.0
2006-09-06 07:48:00,89.305,89.305,89.274,89.287,206799994.0
2006-09-06 07:49:00,89.297,89.297,89.267,89.273,323900001.0
2006-09-06 07:50:00,89.285,89.307,89.245,89.28,214300002.0
2006-09-06 07:51:00,89.305,89.327,89.278,89.299,272600003.0
2006-09-06 07:52:00,89.295,89.333,89.295,89.333,173599998.0
2006-09-06 07:53:00,89.326,89.36,89.305,89.36,203300002.0
2006-09-06 07:54:00,89.335,89.367,89.328,89.367,192099998.0
2006-09-06 07:55:00,89.383,89.396,89.362,89.38,217800002.0
2006-09-06 07:56:00,89.373,89.392,89.358,89.38,209399997.0
2006-09-06 07:57:00,89.379,89.404,89.367,89.39,151599997.0
2006-09-06 07:58:00,89.392,89.411,89.382,89.392,132700001.0
2006-09-06 07:59:00,89.383,89.398,89.367,89.38,321200003.0
2006-09-06 08:00:00,89.403,89.403,89.374,89.397,182199999.0
2006-09-06 08:01:00,89.392,89.409,89.374,89.385,262099997.0
2006-09-06 08:02:00,89.405,89.414,89.391,89.391,161199998.0
2006-09-06 08:03:00,89.367,89.387,89.348,89.359,144500000.0
2006-09-06 08:04:00,89.377,89.382,89.351,89.363,165700001.0
2006-09-06 08:05:00,89.369,89.396,89.357,89.364,197299997.0
2006-09-06 08:06:00,89.397,89.405,89.376,89.376,158100000.0
2006-09-06 08:07:00,89.381,89.403,89.367,89.375,290799998.0
2006-09-06 08:08:00,89.376,89.406,89.376,89.379,183999998.0
2006-09-06 08:09:00,89.376,89.404,89.358,89.382,294000003.0
2006-09-06 08:10:00,89.379,89.383,89.35,89.369,154199997.0
2006-09-06 08:11:00,89.369,89.39,89.352,89.37,130400000.0
2006-09-06 08:12:00,89.373,89.409,89.367,89.409,179300000.0
2006-09-06 08:13:00,89.408,89.426,89.397,89.41,268999997.0
2006-09-06 08:14:00,89.4,89.407,89.376,89.382,242600000.0
2006-09-06 08:15:00,89.391,89.394,89.366,89.379,203600000.0
2006-09-06 08:16:00,89.379,89.447,89.379,89.433,136399999.0
2006-09-06 08:17:00,89.427,89.441,89.416,89.429,142299997.0
2006-09-06 08:18:00,89.407,89.422,89.398,89.415,125799998.0
2006-09-06 08:19:00,89.412,89.426,89.394,89.402,131900000.0
2006-09-06 08:20:00,89.391,89.414,89.384,89.414,197700001.0
2006-09-06 08:21:00,89.421,89.423,89.39,89.399,192199999.0
2006-09-06 08:22:00,89.429,89.443,89.41,89.443,150000001.0
2006-09-06 08:23:00,89.43,89.442,89.41,89.426,100100000.0
2006-09-06 08:24:00,89.408,89.44,89.408,89.44,189399998.0
2006-09-06 08:25:00,89.415,89.439,89.391,89.424,206500001.0
2006-09-06 08:26:00,89.405,89.426,89.388,89.405,135499998.0
2006-09-06 08:27:00,89.392,89.411,89.368,89.387,106300000.0
2006-09-06 08:28:00,89.389,89.392,89.361,89.374,283900003.0
2006-09-06 08:29:00,89.388,89.4,89.368,89.385,169300000.0
2006-09-06 08:30:00,89.394,89.415,89.377,89.394,249800000.0
2006-09-06 08:31:00,89.382,89.406,89.379,89.39,233899999.0
2006-09-06 08:32:00,89.381,89.406,89.37,89.388,226399999.0
2006-09-06 08:33:00,89.373,89.398,89.371,89.398,234800002.0
2006-09-06 08:34:00,89.361,89.385,89.335,89.35,213599999.0
2006-09-06 08:35:00,89.339,89.353,89.313,89.333,191199998.0
2006-09-06 08:36:00,89.343,89.367,89.34,89.361,97700000.0
2006-09-06 08:37:00,89.366,89.376,89.344,89.36,317000003.0
2006-09-06 08:38:00,89.358,89.384,89.335,89.371,219599997.0
2006-09-06 08:39:00,89.369,89.391,89.364,89.374,290499998.0
2006-09-06 08:40:00,89.355,89.398,89.352,89.387,167600003.0
2006-09-06 08:41:00,89.363,89.383,89.354,89.375,138800000.0
2006-09-06 08:42:00,89.357,89.381,89.35,89.38,281400003.0
2006-09-06 08:43:00,89.376,89.378,89.347,89.355,243900000.0
2006-09-06 08:44:00,89.361,89.38,89.342,89.378,239399998.0
2006-09-06 08:45:00,89.38,89.38,89.356,89.356,109299999.0
2006-09-06 08:46:00,89.351,89.381,89.349,89.376,133000000.0
2006-09-06 08:47:00,89.364,89.402,89.356,89.364,200900000.0
2006-09-06 08:48:00,89.331,89.348,89.31,89.335,165100002.0
2006-09-06 08:49:00,89.315,89.347,89.307,89.341,221200002.0
2006-09-06 08:50:00,89.343,89.355,89.322,89.337,184500000.0
2006-09-06 08:51:00,89.331,89.343,89.312,89.312,255700000.0
2006-09-06 08:52:00,89.305,89.353,89.299,89.353,165199999.0
2006-09-06 08:53:00,89.336,89.338,89.308,89.321,269699999.0
2006-09-06 08:54:00,89.295,89.323,89.28,89.299,254899996.0
2006-09-06 08:55:00,89.314,89.332,89.303,89.324,156500001.0
2006-09-06 08:56:00,89.325,89.325,89.285,89.291,169199999.0
2006-09-06 08:57:00,89.283,89.312,89.273,89.285,133700000.0
2006-09-06 08:58:00,89.268,89.293,89.252,89.255,170999999.0
2006-09-06 08:59:00,89.277,89.312,89.277,89.305,258700000.0
2006-09-06 09:00:00,89.307,89.319,89.278,89.297,233199999.0
2006-09-06 09:01:00,89.312,89.325,89.291,89.295,146499997.0
2006-09-06 09:02:00,89.302,89.313,89.285,89.285,180200000.0
2006-09-06 09:03:00,89.296,89.307,89.279,89.287,271300005.0
2006-09-06 09:04:00,89.266,89.299,89.252,89.264,317999999.0
2006-09-06 09:05:00,89.287,89.307,89.278,89.297,231200000.0
2006-09-06 09:06:00,89.283,89.304,89.261,89.287,200699998.0
2006-09-06 09:07:00,89.294,89.302,89.258,89.283,138800000.0
2006-09-06 09:08:00,89.3,89.31,89.279,89.293,173499999.0
2006-09-06 09:09:00,89.307,89.307,89.279,89.295,148400000.0
2006-09-06 09:10:00,89.266,89.303,89.266,89.303,102600000.0
2006-09-06 09:11:00,89.297,89.316,89.282,89.312,73900000.0
2006-09-06 09:12:00,89.305,89.324,89.292,89.31,121700000.0
2006-09-06 09:13:00,89.318,89.331,89.305,89.313,112999999.0
2006-09-06 09:14:00,89.337,89.364,89.336,89.352,160200001.0
2006-09-06 09:15:00,89.342,89.347,89.332,89.342,152900002.0
2006-09-06 09:16:00,89.33,89.362,89.322,89.327,167799996.0
2006-09-06 09:17:00,89.342,89.35,89.309,89.313,224999999.0
2006-09-06 09:18:00,89.32,89.346,89.31,89.346,177299998.0
2006-09-06 09:19:00,89.348,89.358,89.319,89.324,151099998.0
2006-09-06 09:20:00,89.356,89.356,89.318,89.318,130000000.0
2006-09-06 09:21:00,89.32,89.334,89.307,89.307,187599997.0
2006-09-06 09:22:00,89.313,89.326,89.301,89.324,69900000.0
2006-09-06 09:23:00,89.319,89.328,89.295,89.316,238099999.0
2006-09-06 09:24:00,89.291,89.323,89.264,89.275,177500000.0
2006-09-06 09:25:00,89.304,89.304,89.274,89.283,166799997.0
2006-09-06 09:26:00,89.288,89.32,89.277,89.3,319099998.0
2006-09-06 09:27:00,89.3,89.337,89.292,89.307,123500000.0
2006-09-06 09:28:00,89.305,89.355,89.305,89.337,242300000.0
2006-09-06 09:29:00,89.325,89.356,89.325,89.352,133100001.0
2006-09-06 09:30:00,89.344,89.376,89.344,89.375,143800000.0
2006-09-06 09:31:00,89.383,89.386,89.357,89.364,230200001.0
2006-09-06 09:32:00,89.347,89.347,89.314,89.326,137599999.0
2006-09-06 09:33:00,89.307,89.34,89.295,89.321,144899997.0
2006-09-06 09:34:00,89.312,89.344,89.307,89.33,175899998.0
2006-09-06 09:35:00,89.339,89.363,89.327,89.329,191899998.0
2006-09-06 09:36:00,89.338,89.346,89.31,89.319,147800001.0
2006-09-06 09:37:00,89.321,89.338,89.303,89.328,169799999.0
2006-09-06 09:38:00,89.32,89.337,89.311,89.328,154700000.0
2006-09-06 09:39:00,89.328,89.333,89.294,89.319,152499998.0
2006-09-06 09:40:00,89.331,89.343,89.3,89.304,169700001.0
2006-09-06 09:41:00,89.293,89.327,89.277,89.305,155899999.0
2006-09-06 09:42:00,89.303,89.326,89.302,89.326,122699999.0
2006-09-06 09:43:00,89.34,89.343,89.318,89.319,105000003.0
2006-09-06 09:44:00,89.325,89.34,89.293,89.316,239999997.0
2006-09-06 09:45:00,89.338,89.349,89.32,89.328,178200002.0
2006-09-06 09:46:00,89.317,89.367,89.317,89.36,193599998.0
2006-09-06 09:47:00,89.36,89.361,89.321,89.321,265500001.0
2006-09-06 09:48:00,89.37,89.386,89.359,89.365,214900000.0
2006-09-06 09:49:00,89.396,89.396,89.359,89.368,288899999.0
2006-09-06 09:50:00,89.383,89.42,89.383,89.418,261199998.0
2006-09-06 09:51:00,89.419,89.444,89.399,89.415,158700000.0
2006-09-06 09:52:00,89.405,89.438,89.402,89.415,178800000.0
2006-09-06 09:53:00,89.415,89.415,89.383,89.398,317400003.0
2006-09-06 09:54:00,89.387,89.387,89.346,89.359,160300000.0
2006-09-06 09:55:00,89.352,89.378,89.341,89.368,183600000.0
2006-09-06 09:56:00,89.349,89.373,89.346,89.366,169300004.0
2006-09-06 09:57:00,89.365,89.373,89.339,89.34,197300000.0
2006-09-06 09:58:00,89.362,89.388,89.355,89.388,259600000.0
2006-09-06 09:59:00,89.365,89.392,89.365,89.388,224000000.0
2006-09-06 10:00:00,89.365,89.4,89.365,89.389,216999999.0
2006-09-06 10:01:00,89.388,89.394,89.371,89.379,106100002.0
2006-09-06 10:02:00,89.378,89.399,89.359,89.38,157600000.0
2006-09-06 10:03:00,89.393,89.408,89.374,89.386,215900003.0
2006-09-06 10:04:00,89.386,89.386,89.354,89.361,83000000.0
2006-09-06 10:05:00,89.359,89.38,89.336,89.365,179499999.0
2006-09-06 10:06:00,89.356,89.368,89.332,89.346,187499998.0
2006-09-06 10:07:00,89.333,89.355,89.319,89.34,181900001.0
2006-09-06 10:08:00,89.337,89.36,89.324,89.345,229599999.0
2006-09-06 10:09:00,89.356,89.356,89.312,89.323,189800002.0
2006-09-06 10:10:00,89.365,89.392,89.362,89.368,295599997.0
2006-09-06 10:11:00,89.377,89.411,89.369,89.393,165900000.0
2006-09-06 10:12:00,89.376,89.394,89.359,89.371,188500001.0
2006-09-06 10:13:00,89.375,89.407,89.375,89.401,142300001.0
2006-09-06 10:14:00,89.397,89.406,89.375,89.392,196400002.0
2006-09-06 10:15:00,89.395,89.408,89.378,89.393,252600000.0
2006-09-06 10:16:00,89.394,89.405,89.362,89.374,261599998.0
2006-09-06 10:17:00,89.388,89.406,89.368,89.377,100900001.0
2006-09-06 10:18:00,89.391,89.42,89.389,89.405,189999998.0
2006-09-06 10:19:00,89.392,89.406,89.37,89.386,177400001.0
2006-09-06 10:20:00,89.368,89.402,89.366,89.399,127700001.0
2006-09-06 10:21:00,89.405,89.407,89.376,89.387,132400002.0
2006-09-06 10:22:00,89.372,89.408,89.367,89.385,239700000.0
2006-09-06 10:23:00,89.406,89.424,89.39,89.41,209099997.0
2006-09-06 10:24:00,89.41,89.412,89.369,89.379,157200000.0
2006-09-06 10:25:00,89.387,89.414,89.377,89.414,163300003.0
2006-09-06 10:26:00,89.395,89.423,89.391,89.411,157399998.0
2006-09-06 10:27:00,89.411,89.424,89.396,89.424,299400000.0
2006-09-06 10:28:00,89.418,89.441,89.39,89.421,279199994.0
2006-09-06 10:29:00,89.445,89.478,89.419,89.478,327900000.0
2006-09-06 10:30:00,89.454,89.471,89.434,89.452,221399998.0
2006-09-06 10:31:00,89.447,89.466,89.431,89.45,320099998.0
2006-09-06 10:32:00,89.438,89.461,89.434,89.457,138999998.0
2006-09-06 10:33:00,89.426,89.463,89.42,89.433,205999997.0
2006-09-06 10:34:00,89.456,89.471,89.439,89.457,189299999.0
2006-09-06 10:35:00,89.469,89.469,89.439,89.456,197499999.0
2006-09-06 10:36:00,89.455,89.474,89.45,89.465,144600000.0
2006-09-06 10:37:00,89.443,89.46,89.438,89.443,100299999.0
2006-09-06 10:38:00,89.443,89.463,89.434,89.448,130600000.0
2006-09-06 10:39:00,89.457,89.479,89.449,89.466,138199997.0
2006-09-06 10:40:00,89.46,89.468,89.438,89.445,161500000.0
2006-09-06 10:41:00,89.464,89.482,89.45,89.45,177399999.0
2006-09-06 10:42:00,89.451,89.48,89.443,89.479,261100001.0
2006-09-06 10:43:00,89.463,89.488,89.458,89.476,226900003.0
2006-09-06 10:44:00,89.474,89.483,89.441,89.455,232899998.0
2006-09-06 10:45:00,89.463,89.487,89.448,89.459,180299998.0
2006-09-06 10:46:00,89.439,89.463,89.422,89.463,154600002.0
2006-09-06 10:47:00,89.467,89.474,89.447,89.447,138100001.0
2006-09-06 10:48:00,89.478,89.481,89.434,89.434,229599999.0
2006-09-06 10:49:00,89.442,89.454,89.434,89.452,136300002.0
2006-09-06 10:50:00,89.449,89.465,89.423,89.461,207300000.0
2006-09-06 10:51:00,89.443,89.458,89.413,89.425,240200003.0
2006-09-06 10:52:00,89.419,89.452,89.412,89.432,214100000.0
2006-09-06 10:53:00,89.426,89.461,89.412,89.461,228900003.0
2006-09-06 10:54:00,89.438,89.467,89.427,89.46,180699999.0
2006-09-06 10:55:00,89.472,89.472,89.417,89.424,298300000.0
2006-09-06 10:56:00,89.409,89.433,89.392,89.433,245100002.0
2006-09-06 10:57:00,89.433,89.449,89.424,89.449,148500000.0
2006-09-06 10:58:00,89.454,89.469,89.44,89.443,221300002.0
2006-09-06 10:59:00,89.445,89.466,89.436,89.466,235900003.0
2006-09-06 11:00:00,89.461,89.476,89.411,89.429,241600001.0
2006-09-06 11:01:00,89.461,89.461,89.427,89.434,299800000.0
2006-09-06 11:02:00,89.447,89.466,89.425,89.451,132500000.0
2006-09-06 11:03:00,89.465,89.468,89.436,89.455,287300002.0
2006-09-06 11:04:00,89.467,89.472,89.44,89.446,210899996.0
2006-09-06 11:05:00,89.441,89.462,89.44,89.462,216599998.0
2006-09-06 11:06:00,89.43,89.457,89.425,89.438,213599997.0
2006-09-06 11:07:00,89.451,89.462,89.424,89.429,311899999.0
2006-09-06 11:08:00,89.422,89.442,89.408,89.437,116799997.0
2006-09-06 11:09:00,89.42,89.437,89.411,89.436,140000001.0
2006-09-06 11:10:00,89.403,89.436,89.401,89.43,131099997.0
2006-09-06 11:11:00,89.441,89.456,89.415,89.421,234699998.0
2006-09-06 11:12:00,89.429,89.467,89.429,89.465,147099999.0
2006-09-06 11:13:00,89.46,89.46,89.433,89.45,309999997.0
2006-09-06 11:14:00,89.431,89.455,89.427,89.448,164700001.0
2006-09-06 11:15:00,89.45,89.457,89.413,89.441,294399998.0
2006-09-06 11:16:00,89.44,89.463,89.433,89.439,213000000.0
2006-09-06 11:17:00,89.446,89.462,89.435,89.46,145799999.0
2006-09-06 11:18:00,89.435,89.466,89.424,89.451,196399998.0
2006-09-06 11:19:00,89.462,89.462,89.425,89.432,196999999.0
2006-09-06 11:20:00,89.442,89.475,89.43,89.461,140400003.0
2006-09-06 11:21:00,89.471,89.484,89.46,89.465,187300002.0
2006-09-06 11:22:00,89.462,89.462,89.431,89.44,160400001.0
2006-09-06 11:23:00,89.458,89.459,89.42,89.437,175300003.0
2006-09-06 11:24:00,89.443,89.444,89.408,89.408,157100000.0
2006-09-06 11:25:00,89.445,89.453,89.423,89.437,141500001.0
2006-09-06 11:26:00,89.453,89.479,89.437,89.451,165099997.0
2006-09-06 11:27:00,89.487,89.492,89.436,89.447,121300000.0
2006-09-06 11:28:00,89.459,89.473,89.439,89.439,241000003.0
2006-09-06 11:29:00,89.448,89.467,89.441,89.453,221400001.0
2006-09-06 11:30:00,89.466,89.466,89.423,89.442,115099999.0
2006-09-06 11:31:00,89.458,89.475,89.443,89.451,199600002.0
2006-09-06 11:32:00,89.462,89.472,89.431,89.435,200799999.0
2006-09-06 11:33:00,89.451,89.469,89.437,89.464,255599999.0
2006-09-06 11:34:00,89.466,89.466,89.441,89.449,137400002.0
2006-09-06 11:35:00,89.474,89.474,89.433,89.439,209500001.0
2006-09-06 11:36:00,89.486,89.486,89.447,89.466,120499999.0
2006-09-06 11:37:00,89.477,89.487,89.461,89.47,208500001.0
2006-09-06 11:38:00,89.45,89.494,89.45,89.475,296899992.0
2006-09-06 11:39:00,89.473,89.485,89.45,89.472,129799998.0
2006-09-06 11:40:00,89.459,89.487,89.435,89.459,100500000.0
2006-09-06 11:41:00,89.47,89.501,89.463,89.483,221799999.0
2006-09-06 11:42:00,89.46,89.479,89.442,89.461,155800000.0
2006-09-06 11:43:00,89.464,89.482,89.433,89.439,160100000.0
2006-09-06 11:44:00,89.481,89.481,89.439,89.439,190599996.0
2006-09-06 11:45:00,89.466,89.488,89.445,89.467,199800000.0
2006-09-06 11:46:00,89.439,89.471,89.439,89.455,327399999.0
2006-09-06 11:47:00,89.456,89.486,89.449,89.469,325099996.0
2006-09-06 11:48:00,89.477,89.477,89.444,89.46,145799999.0
2006-09-06 11:49:00,89.462,89.482,89.449,89.477,179399999.0
2006-09-06 11:50:00,89.451,89.473,89.444,89.47,222399998.0
2006-09-06 11:51:00,89.457,89.47,89.427,89.449,378999997.0
2006-09-06 11:52:00,89.425,89.453,89.413,89.43,268700001.0
2006-09-06 11:53:00,89.426,89.446,89.415,89.435,193699999.0
2006-09-06 11:54:00,89.427,89.456,89.412,89.445,106400000.0
2006-09-06 11:55:00,89.441,89.441,89.406,89.406,145400000.0
2006-09-06 11:56:00,89.408,89.439,89.403,89.425,236899999.0
2006-09-06 11:57:00,89.436,89.438,89.409,89.416,144700000.0
2006-09-06 11:58:00,89.425,89.443,89.416,89.437,197000003.0
2006-09-06 11:59:00,89.398,89.44,89.398,89.438,248300001.0
2006-09-06 12:00:00,89.438,89.45,89.417,89.433,240599998.0
2006-09-06 12:01:00,89.443,89.459,89.425,89.453,214300002.0
2006-09-06 12:02:00,89.47,89.474,89.425,89.441,158100000.0
2006-09-06 12:03:00,89.438,89.462,89.418,89.43,337299996.0
2006-09-06 12:04:00,89.433,89.459,89.425,89.449,178000003.0
2006-09-06 12:05:00,89.449,89.459,89.421,89.44,182700003.0
2006-09-06 12:06:00,89.474,89.474,89.422,89.442,175400000.0
2006-09-06 12:07:00,89.463,89.47,89.419,89.449,223400000.0
2006-09-06 12:08:00,89.449,89.472,89.439,89.453,123000001.0
2006-09-06 12:09:00,89.453,89.473,89.453,89.47,130799999.0
2006-09-06 12:10:00,89.465,89.5,89.465,89.476,110900000.0
2006-09-06 12:11:00,89.495,89.501,89.451,89.462,184400002.0
2006-09-06 12:12:00,89.466,89.491,89.455,89.465,200800001.0
2006-09-06 12:13:00,89.477,89.501,89.463,89.481,129700001.0
2006-09-06 12:14:00,89.478,89.478,89.445,89.445,187600002.0
2006-09-06 12:15:00,89.448,89.472,89.44,89.44,164200001.0
2006-09-06 12:16:00,89.445,89.478,89.445,89.469,102299999.0
2006-09-06 12:17:00,89.467,89.481,89.449,89.461,200100001.0
2006-09-06 12:18:00,89.458,89.477,89.443,89.448,273999995.0
2006-09-06 12:19:00,89.448,89.482,89.42,89.424,243300002.0
2006-09-06 12:20:00,89.453,89.453,89.41,89.431,274900003.0
2006-09-06 12:21:00,89.429,89.462,89.429,89.458,172499998.0
2006-09-06 12:22:00,89.452,89.466,89.44,89.454,140799998.0
2006-09-06 12:23:00,89.427,89.466,89.409,89.449,225399998.0
2006-09-06 12:24:00,89.45,89.467,89.437,89.458,168599998.0
2006-09-06 12:25:00,89.433,89.466,89.433,89.454,294599999.0
2006-09-06 12:26:00,89.45,89.479,89.427,89.45,177400000.0
2006-09-06 12:27:00,89.462,89.489,89.441,89.476,264499995.0
2006-09-06 12:28:00,89.471,89.505,89.461,89.477,298500003.0
2006-09-06 12:29:00,89.467,89.527,89.466,89.527,183999998.0
2006-09-06 12:30:00,89.503,89.52,89.489,89.508,313099998.0
2006-09-06 12:31:00,89.508,89.54,89.502,89.539,234700001.0
2006-09-06 12:32:00,89.517,89.544,89.515,89.532,321199997.0
2006-09-06 12:33:00,89.502,89.543,89.495,89.51,270200000.0
2006-09-06 12:34:00,89.508,89.521,89.498,89.52,154200002.0
2006-09-06 12:35:00,89.523,89.537,89.508,89.508,166400000.0
2006-09-06 12:36:00,89.517,89.523,89.487,89.519,177499999.0
2006-09-06 12:37:00,89.495,89.512,89.475,89.494,165599998.0
2006-09-06 12:38:00,89.477,89.516,89.471,89.516,78900000.0
2006-09-06 12:39:00,89.52,89.52,89.488,89.503,138800000.0
2006-09-06 12:40:00,89.52,89.529,89.509,89.523,189200001.0
2006-09-06 12:41:00,89.517,89.53,89.493,89.514,182600000.0
2006-09-06 12:42:00,89.486,89.506,89.481,89.494,162399998.0
2006-09-06 12:43:00,89.468,89.496,89.462,89.479,214300000.0
2006-09-06 12:44:00,89.446,89.488,89.446,89.463,151300000.0
2006-09-06 12:45:00,89.457,89.475,89.432,89.448,257500000.0
2006-09-06 12:46:00,89.433,89.473,89.433,89.473,252700000.0
2006-09-06 12:47:00,89.451,89.477,89.404,89.448,95700002.0
2006-09-06 12:48:00,89.486,89.499,89.469,89.477,184299997.0
2006-09-06 12:49:00,89.481,89.5,89.455,89.475,259799997.0
2006-09-06 12:50:00,89.46,89.487,89.445,89.472,274199994.0
2006-09-06 12:51:00,89.497,89.509,89.486,89.488,184099999.0
2006-09-06 12:52:00,89.47,89.492,89.46,89.49,168199998.0
2006-09-06 12:53:00,89.465,89.507,89.457,89.478,240500000.0
2006-09-06 12:54:00,89.461,89.486,89.449,89.461,171600001.0
2006-09-06 12:55:00,89.455,89.475,89.431,89.467,189100000.0
2006-09-06 12:56:00,89.429,89.459,89.422,89.442,274300002.0
2006-09-06 12:57:00,89.438,89.44,89.413,89.417,184700003.0
2006-09-06 12:58:00,89.438,89.456,89.412,89.441,184399999.0
2006-09-06 12:59:00,89.442,89.461,89.439,89.46,204700000.0
2006-09-06 13:00:00,89.452,89.465,89.436,89.451,87000001.0
2006-09-06 13:01:00,89.464,89.475,89.442,89.463,118600000.0
2006-09-06 13:02:00,89.472,89.479,89.429,89.429,200599997.0
2006-09-06 13:03:00,89.446,89.473,89.426,89.458,196300000.0
2006-09-06 13:04:00,89.477,89.482,89.448,89.455,223699997.0
2006-09-06 13:05:00,89.481,89.486,89.46,89.46,180599999.0
2006-09-06 13:06:00,89.45,89.471,89.443,89.468,263299997.0
2006-09-06 13:07:00,89.463,89.463,89.42,89.42,151200000.0
2006-09-06 13:08:00,89.452,89.458,89.417,89.442,136600001.0
2006-09-06 13:09:00,89.435,89.454,89.413,89.413,256900004.0
2006-09-06 13:10:00,89.438,89.443,89.41,89.423,213000003.0
2006-09-06 13:11:00,89.418,89.441,89.411,89.42,175400001.0
2006-09-06 13:12:00,89.424,89.443,89.395,89.443,120200001.0
2006-09-06 13:13:00,89.437,89.449,89.408,89.432,209399999.0
2006-09-06 13:14:00,89.407,89.454,89.407,89.43,320399998.0
2006-09-06 13:15:00,89.447,89.471,89.438,89.47,196700002.0
2006-09-06 13:16:00,89.477,89.496,89.462,89.463,156500003.0
2006-09-06 13:17:00,89.451,89.463,89.43,89.446,256200002.0
2006-09-06 13:18:00,89.432,89.453,89.421,89.435,204599997.0
2006-09-06 13:19:00,89.397,89.444,89.397,89.423,271299998.0
2006-09-06 13:20:00,89.413,89.428,89.394,89.394,224100000.0
2006-09-06 13:21:00,89.405,89.422,89.395,89.407,266500000.0
2006-09-06 13:22:00,89.418,89.418,89.377,89.403,186500002.0
2006-09-06 13:23:00,89.419,89.423,89.396,89.405,140000000.0
2006-09-06 13:24:00,89.419,89.458,89.419,89.457,260699999.0
2006-09-06 13:25:00,89.456,89.488,89.451,89.48,151000001.0
2006-09-06 13:26:00,89.496,89.541,89.496,89.541,160500000.0
2006-09-06 13:27:00,89.536,89.536,89.504,89.505,231600000.0
2006-09-06 13:28:00,89.521,89.559,89.521,89.559,164700001.0
2006-09-06 13:29:00,89.557,89.564,89.53,89.542,89599999.0
2006-09-06 13:30:00,89.54,89.54,89.51,89.51,125100000.0
2006-09-06 13:31:00,89.524,89.541,89.507,89.534,361799998.0
2006-09-06 13:32:00,89.534,89.534,89.5,89.501,169600003.0
2006-09-06 13:33:00,89.512,89.546,89.512,89.528,180200002.0
2006-09-06 13:34:00,89.515,89.538,89.509,89.521,221600000.0
2006-09-06 13:35:00,89.52,89.52,89.486,89.495,331499999.0
2006-09-06 13:36:00,89.489,89.518,89.486,89.508,255400002.0
2006-09-06 13:37:00,89.51,89.524,89.483,89.508,318200004.0
2006-09-06 13:38:00,89.508,89.508,89.478,89.479,160100000.0
2006-09-06 13:39:00,89.512,89.512,89.453,89.472,254799998.0
2006-09-06 13:40:00,89.49,89.532,89.49,89.532,282700001.0
2006-09-06 13:41:00,89.504,89.52,89.469,89.49,210499998.0
2006-09-06 13:42:00,89.487,89.524,89.487,89.51,176400001.0
2006-09-06 13:43:00,89.488,89.516,89.488,89.516,277699999.0
2006-09-06 13:44:00,89.521,89.532,89.491,89.516,322499997.0
2006-09-06 13:45:00,89.519,89.538,89.488,89.506,271799997.0
2006-09-06 13:46:00,89.506,89.531,89.503,89.525,252000001.0
2006-09-06 13:47:00,89.51,89.526,89.489,89.507,166299999.0
2006-09-06 13:48:00,89.515,89.516,89.485,89.495,227199998.0
2006-09-06 13:49:00,89.51,89.515,89.487,89.497,262999998.0
2006-09-06 13:50:00,89.476,89.499,89.476,89.497,177099995.0
2006-09-06 13:51:00,89.484,89.503,89.481,89.494,229300001.0
2006-09-06 13:52:00,89.492,89.507,89.475,89.484,306500002.0
2006-09-06 13:53:00,89.49,89.525,89.481,89.523,141400002.0
2006-09-06 13:54:00,89.472,89.513,89.472,89.499,203100000.0
2006-09-06 13:55:00,89.498,89.52,89.473,89.502,241300002.0
2006-09-06 13:56:00,89.515,89.515,89.471,89.483,174800000.0
2006-09-06 13:57:00,89.486,89.511,89.475,89.505,203300001.0
2006-09-06 13:58:00,89.5,89.517,89.469,89.496,167400000.0
2006-09-06 13:59:00,89.499,89.52,89.487,89.51,245499999.0
2006-09-06 14:00:00,89.494,89.509,89.478,89.503,207099995.0
2006-09-06 14:01:00,89.482,89.524,89.481,89.524,226299999.0
2006-09-06 14:02:00,89.495,89.515,89.489,89.51,205299997.0
2006-09-06 14:03:00,89.498,89.526,89.491,89.502,231300001.0
2006-09-06 14:04:00,89.492,89.512,89.481,89.494,172099999.0
2006-09-06 14:05:00,89.5,89.5,89.474,89.48,135400004.0
2006-09-06 14:06:00,89.467,89.505,89.467,89.494,282499997.0
2006-09-06 14:07:00,89.46,89.478,89.451,89.468,176400000.0
2006-09-06 14:08:00,89.426,89.48,89.426,89.476,79500000.0
2006-09-06 14:09:00,89.48,89.505,89.467,89.472,152600002.0
2006-09-06 14:10:00,89.487,89.498,89.47,89.478,173200000.0
2006-09-06 14:11:00,89.512,89.528,89.501,89.509,269800001.0
2006-09-06 14:12:00,89.5,89.522,89.491,89.505,183200000.0
2006-09-06 14:13:00,89.469,89.498,89.467,89.497,223599994.0
2006-09-06 14:14:00,89.472,89.491,89.46,89.475,292900001.0
2006-09-06 14:15:00,89.468,89.487,89.45,89.485,212399998.0
2006-09-06 14:16:00,89.454,89.482,89.447,89.475,263300001.0
2006-09-06 14:17:00,89.453,89.48,89.453,89.475,148800001.0
2006-09-06 14:18:00,89.485,89.496,89.455,89.455,203899997.0
2006-09-06 14:19:00,89.479,89.518,89.465,89.495,276699998.0
2006-09-06 14:20:00,89.507,89.516,89.487,89.496,126800000.0
2006-09-06 14:21:00,89.516,89.523,89.48,89.488,239199997.0
2006-09-06 14:22:00,89.513,89.516,89.492,89.498,177600002.0
2006-09-06 14:23:00,89.483,89.505,89.476,89.5,190500001.0
2006-09-06 14:24:00,89.479,89.504,89.471,89.492,154399999.0
2006-09-06 14:25:00,89.496,89.502,89.45,89.477,200399999.0
2006-09-06 14:26:00,89.475,89.491,89.449,89.469,197700001.0
2006-09-06 14:27:00,89.441,89.464,89.42,89.432,208999996.0
2006-09-06 14:28:00,89.429,89.437,89.394,89.412,153599999.0
2006-09-06 14:29:00,89.441,89.441,89.389,89.392,120600000.0
2006-09-06 14:30:00,89.398,89.426,89.37,89.407,230800000.0
2006-09-06 14:31:00,89.433,89.452,89.42,89.435,156000001.0
2006-09-06 14:32:00,89.429,89.441,89.411,89.421,160500000.0
2006-09-06 14:33:00,89.415,89.438,89.39,89.404,219699999.0
2006-09-06 14:34:00,89.416,89.416,89.379,89.379,154699997.0
2006-09-06 14:35:00,89.361,89.371,89.334,89.338,200900002.0
2006-09-06 14:36:00,89.333,89.365,89.326,89.339,137000001.0
2006-09-06 14:37:00,89.366,89.366,89.323,89.341,157300000.0
2006-09-06 14:38:00,89.34,89.361,89.33,89.346,177700000.0
2006-09-06 14:39:00,89.341,89.371,89.341,89.356,133100001.0
2006-09-06 14:40:00,89.363,89.363,89.34,89.353,215600003.0
2006-09-06 14:41:00,89.352,89.372,89.32,89.359,197799998.0
2006-09-06 14:42:00,89.357,89.392,89.357,89.382,189599998.0
2006-09-06 14:43:00,89.386,89.4,89.369,89.382,166200003.0
2006-09-06 14:44:00,89.405,89.409,89.372,89.387,260599996.0
2006-09-06 14:45:00,89.376,89.403,89.361,89.372,166500000.0
2006-09-06 14:46:00,89.362,89.378,89.351,89.359,128899999.0
2006-09-06 14:47:00,89.37,89.404,89.363,89.401,219499999.0
2006-09-06 14:48:00,89.403,89.418,89.383,89.383,250200003.0
2006-09-06 14:49:00,89.39,89.39,89.366,89.373,128299999.0
2006-09-06 14:50:00,89.376,89.432,89.376,89.432,238199997.0
2006-09-06 14:51:00,89.413,89.421,89.382,89.391,164700001.0
2006-09-06 14:52:00,89.42,89.42,89.388,89.397,153000002.0
2006-09-06 14:53:00,89.397,89.417,89.371,89.38,216399999.0
2006-09-06 14:54:00,89.371,89.379,89.358,89.359,147900001.0
2006-09-06 14:55:00,89.371,89.371,89.349,89.359,195900000.0
2006-09-06 14:56:00,89.35,89.35,89.315,89.319,166299997.0
2006-09-06 14:57:00,89.335,89.336,89.313,89.315,144200002.0
2006-09-06 14:58:00,89.332,89.36,89.322,89.341,57700000.0
2006-09-06 14:59:00,89.351,89.351,89.308,89.324,200600002.0
2006-09-06 15:00:00,89.292,89.324,89.292,89.317,217099996.0
2006-09-06 15:01:00,89.319,89.329,89.291,89.291,288299997.0
2006-09-06 15:02:00,89.322,89.384,89.322,89.38,275199998.0
2006-09-06 15:03:00,89.38,89.38,89.344,89.344,147500000.0
2006-09-06 15:04:00,89.362,89.362,89.336,89.336,143100002.0
2006-09-06 15:05:00,89.356,89.368,89.34,89.349,173099998.0
2006-09-06 15:06:00,89.351,89.365,89.324,89.335,119399998.0
2006-09-06 15:07:00,89.323,89.352,89.275,89.345,269699999.0
2006-09-06 15:08:00,89.342,89.346,89.312,89.312,223899999.0
2006-09-06 15:09:00,89.322,89.33,89.284,89.292,184500000.0
2006-09-06 15:10:00,89.328,89.354,89.32,89.35,245599997.0
2006-09-06 15:11:00,89.343,89.359,89.329,89.359,96900001.0
2006-09-06 15:12:00,89.35,89.35,89.325,89.33,157500000.0
2006-09-06 15:13:00,89.348,89.368,89.335,89.343,193699997.0
2006-09-06 15:14:00,89.369,89.374,89.339,89.374,141400001.0
2006-09-06 15:15:00,89.337,89.361,89.337,89.344,131600002.0
2006-09-06 15:16:00,89.35,89.368,89.347,89.348,234400003.0
2006-09-06 15:17:00,89.356,89.386,89.341,89.375,154599997.0
2006-09-06 15:18:00,89.38,89.383,89.345,89.375,247200004.0
2006-09-06 15:19:00,89.344,89.383,89.333,89.383,174700000.0
2006-09-06 15:20:00,89.392,89.393,89.332,89.342,175200001.0
2006-09-06 15:21:00,89.333,89.354,89.314,89.339,173600000.0
2006-09-06 15:22:00,89.35,89.39,89.35,89.366,211000001.0
2006-09-06 15:23:00,89.348,89.366,89.333,89.348,180800000.0
2006-09-06 15:24:00,89.367,89.367,89.334,89.357,171100001.0
2006-09-06 15:25:00,89.347,89.347,89.31,89.318,105900001.0
2006-09-06 15:26:00,89.302,89.337,89.302,89.33,193900002.0
2006-09-06 15:27:00,89.314,89.338,89.302,89.322,280699997.0
2006-09-06 15:28:00,89.318,89.324,89.301,89.306,126700003.0
2006-09-06 15:29:00,89.315,89.33,89.297,89.33,311099998.0
2006-09-06 15:30:00,89.326,89.334,89.302,89.302,123399997.0
2006-09-06 15:31:00,89.316,89.337,89.309,89.326,225799998.0
2006-09-06 15:32:00,89.304,89.319,89.287,89.288,76000000.0
2006-09-06 15:33:00,89.309,89.319,89.282,89.291,210200001.0
2006-09-06 15:34:00,89.301,89.343,89.301,89.335,238099999.0
2006-09-06 15:35:00,89.335,89.362,89.326,89.349,141899999.0
2006-09-06 15:36:00,89.356,89.373,89.346,89.367,172500001.0
2006-09-06 15:37:00,89.344,89.368,89.331,89.356,158600000.0
2006-09-06 15:38:00,89.363,89.363,89.329,89.342,174600003.0
2006-09-06 15:39:00,89.324,89.36,89.324,89.36,150400001.0
2006-09-06 15:40:00,89.338,89.363,89.308,89.345,301599998.0
2006-09-06 15:41:00,89.302,89.339,89.3,89.339,148200001.0
2006-09-06 15:42:00,89.335,89.355,89.328,89.328,209399998.0
2006-09-06 15:43:00,89.336,89.353,89.321,89.337,230000001.0
2006-09-06 15:44:00,89.337,89.376,89.336,89.357,167299997.0
2006-09-06 15:45:00,89.361,89.385,89.351,89.373,348400005.0
2006-09-06 15:46:00,89.367,89.387,89.347,89.357,219100002.0
2006-09-06 15:47:00,89.339,89.365,89.339,89.354,238899998.0
2006-09-06 15:48:00,89.319,89.354,89.319,89.334,249799996.0
2006-09-06 15:49:00,89.354,89.365,89.338,89.348,227000001.0
2006-09-06 15:50:00,89.363,89.37,89.332,89.342,171900002.0
2006-09-06 15:51:00,89.346,89.346,89.292,89.303,126900000.0
2006-09-06 15:52:00,89.343,89.352,89.326,89.335,246699999.0
2006-09-06 15:53:00,89.339,89.363,89.339,89.357,210400001.0
2006-09-06 15:54:00,89.337,89.359,89.32,89.327,152899998.0
2006-09-06 15:55:00,89.306,89.341,89.306,89.325,230799998.0
2006-09-06 15:56:00,89.309,89.337,89.309,89.334,218199998.0
2006-09-06 15:57:00,89.32,89.336,89.3,89.316,150500002.0
2006-09-06 15:58:00,89.342,89.368,89.33,89.363,199700000.0
2006-09-06 15:59:00,89.35,89.35,89.312,89.313,152299999.0
2006-09-06 16:00:00,89.322,89.374,89.312,89.338,248699998.0
2006-09-06 16:01:00,89.357,89.378,89.345,89.369,149599999.0
2006-09-06 16:02:00,89.365,89.377,89.347,89.36,114999999.0
2006-09-06 16:03:00,89.356,89.356,89.311,89.32,107999998.0
2006-09-06 16:04:00,89.336,89.345,89.317,89.317,108399998.0
2006-09-06 16:05:00,89.331,89.356,89.327,89.356,161800001.0
2006-09-06 16:06:00,89.342,89.385,89.342,89.385,229800001.0
2006-09-06 16:07:00,89.37,89.387,89.362,89.385,195600002.0
2006-09-06 16:08:00,89.37,89.388,89.361,89.361,261400000.0
2006-09-06 16:09:00,89.385,89.385,89.35,89.35,298700003.0
2006-09-06 16:10:00,89.343,89.366,89.341,89.366,105800001.0
2006-09-06 16:11:00,89.362,89.369,89.339,89.339,122899997.0
2006-09-06 16:12:00,89.325,89.355,89.325,89.355,137100001.0
2006-09-06 16:13:00,89.308,89.33,89.293,89.309,222699997.0
2006-09-06 16:14:00,89.271,89.333,89.271,89.328,128900000.0
2006-09-06 16:15:00,89.341,89.341,89.305,89.316,77100000.0
2006-09-06 16:16:00,89.313,89.333,89.301,89.313,139400001.0
2006-09-06 16:17:00,89.305,89.33,89.299,89.318,367999992.0
2006-09-06 16:18:00,89.306,89.306,89.276,89.276,155799999.0
2006-09-06 16:19:00,89.309,89.319,89.296,89.296,92399999.0
2006-09-06 16:20:00,89.291,89.31,89.268,89.287,275999999.0
2006-09-06 16:21:00,89.291,89.291,89.236,89.246,317299999.0
2006-09-06 16:22:00,89.259,89.282,89.252,89.27,267199996.0
2006-09-06 16:23:00,89.278,89.284,89.256,89.256,164699999.0
2006-09-06 16:24:00,89.266,89.286,89.252,89.277,209299998.0
2006-09-06 16:25:00,89.264,89.281,89.216,89.228,181999998.0
2006-09-06 16:26:00,89.228,89.237,89.199,89.219,163399999.0
2006-09-06 16:27:00,89.232,89.246,89.213,89.245,242999999.0
2006-09-06 16:28:00,89.207,89.227,89.197,89.207,189399996.0
2006-09-06 16:29:00,89.239,89.25,89.223,89.223,159399996.0
2006-09-06 16:30:00,89.208,89.234,89.195,89.223,278600000.0
2006-09-06 16:31:00,89.229,89.259,89.225,89.237,172300001.0
2006-09-06 16:32:00,89.229,89.242,89.215,89.23,237099996.0
2006-09-06 16:33:00,89.236,89.246,89.219,89.226,196300000.0
2006-09-06 16:34:00,89.239,89.27,89.22,89.252,218499997.0
2006-09-06 16:35:00,89.258,89.267,89.231,89.247,190600001.0
2006-09-06 16:36:00,89.257,89.276,89.228,89.241,101000000.0
2006-09-06 16:37:00,89.29,89.295,89.272,89.28,196400001.0
2006-09-06 16:38:00,89.285,89.29,89.263,89.278,155999999.0
2006-09-06 16:39:00,89.277,89.282,89.238,89.248,212900000.0
2006-09-06 16:40:00,89.27,89.282,89.243,89.254,257000000.0
2006-09-06 16:41:00,89.28,89.282,89.251,89.271,130599998.0
2006-09-06 16:42:00,89.266,89.288,89.258,89.284,370699999.0
2006-09-06 16:43:00,89.279,89.297,89.255,89.276,110199999.0
2006-09-06 16:44:00,89.319,89.327,89.292,89.292,212799999.0
2006-09-06 16:45:00,89.266,89.286,89.245,89.259,166900000.0
2006-09-06 16:46:00,89.254,89.27,89.235,89.27,241700004.0
2006-09-06 16:47:00,89.257,89.28,89.231,89.272,312299999.0
2006-09-06 16:48:00,89.281,89.281,89.249,89.25,163800002.0
2006-09-06 16:49:00,89.269,89.282,89.257,89.281,292399999.0
2006-09-06 16:50:00,89.279,89.279,89.234,89.248,132799998.0
2006-09-06 16:51:00,89.263,89.281,89.259,89.27,160000001.0
2006-09-06 16:52:00,89.264,89.276,89.24,89.263,317600001.0
2006-09-06 16:53:00,89.276,89.278,89.256,89.259,170499999.0
2006-09-06 16:54:00,89.261,89.272,89.236,89.252,240200001.0
2006-09-06 16:55:00,89.234,89.257,89.229,89.255,127400002.0
2006-09-06 16:56:00,89.258,89.261,89.231,89.25,141799998.0
2006-09-06 16:57:00,89.219,89.249,89.213,89.249,245899998.0
2006-09-06 16:58:00,89.237,89.274,89.231,89.266,173000000.0
2006-09-06 16:59:00,89.248,89.277,89.242,89.266,225700001.0
2006-09-06 17:00:00,89.28,89.3,89.276,89.278,209499997.0
2006-09-06 17:01:00,89.272,89.3,89.268,89.268,279299999.0
2006-09-06 17:02:00,89.266,89.29,89.23,89.236,299800002.0
2006-09-06 17:03:00,89.234,89.252,89.209,89.236,220999999.0
2006-09-06 17:04:00,89.249,89.272,89.237,89.261,142499999.0
2006-09-06 17:05:00,89.234,89.256,89.231,89.256,139600000.0
2006-09-06 17:06:00,89.256,89.272,89.236,89.255,161400000.0
2006-09-06 17:07:00,89.253,89.273,89.253,89.27,178099999.0
2006-09-06 17:08:00,89.255,89.274,89.239,89.247,178499999.0
2006-09-06 17:09:00,89.226,89.267,89.226,89.256,87200000.0
2006-09-06 17:10:00,89.231,89.248,89.217,89.234,157100000.0
2006-09-06 17:11:00,89.256,89.267,89.236,89.267,315900004.0
2006-09-06 17:12:00,89.269,89.276,89.248,89.258,154700000.0
2006-09-06 17:13:00,89.268,89.297,89.268,89.285,207999994.0
2006-09-06 17:14:00,89.277,89.284,89.255,89.259,182900004.0
2006-09-06 17:15:00,89.274,89.276,89.249,89.257,183599999.0
2006-09-06 17:16:00,89.269,89.275,89.249,89.272,216800000.0
2006-09-06 17:17:00,89.27,89.292,89.26,89.286,153200001.0
2006-09-06 17:18:00,89.299,89.3,89.258,89.274,159699998.0
2006-09-06 17:19:00,89.275,89.275,89.236,89.236,187500000.0
2006-09-06 17:20:00,89.246,89.282,89.245,89.282,152800000.0
2006-09-06 17:21:00,89.27,89.294,89.257,89.294,387499996.0
2006-09-06 17:22:00,89.281,89.313,89.277,89.313,117700001.0
2006-09-06 17:23:00,89.307,89.31,89.276,89.282,199100001.0
2006-09-06 17:24:00,89.269,89.29,89.261,89.29,222300002.0
2006-09-06 17:25:00,89.279,89.299,89.265,89.29,297900000.0
2006-09-06 17:26:00,89.289,89.298,89.263,89.271,205300000.0
2006-09-06 17:27:00,89.286,89.311,89.26,89.311,133499999.0
2006-09-06 17:28:00,89.315,89.334,89.314,89.327,112700000.0
2006-09-06 17:29:00,89.316,89.341,89.297,89.324,153800000.0
2006-09-06 17:30:00,89.312,89.332,89.3,89.311,204300000.0
2006-09-06 17:31:00,89.301,89.31,89.265,89.272,213300001.0
2006-09-06 17:32:00,89.287,89.299,89.274,89.282,218899997.0
2006-09-06 17:33:00,89.283,89.289,89.25,89.263,231200003.0
2006-09-06 17:34:00,89.269,89.291,89.26,89.291,254100004.0
2006-09-06 17:35:00,89.3,89.309,89.262,89.278,251199999.0
2006-09-06 17:36:00,89.3,89.315,89.289,89.3,143699999.0
2006-09-06 17:37:00,89.284,89.301,89.268,89.288,125899999.0
2006-09-06 17:38:00,89.303,89.313,89.287,89.296,219900002.0
2006-09-06 17:39:00,89.301,89.314,89.284,89.311,229599995.0
2006-09-06 17:40:00,89.282,89.3,89.257,89.275,87400002.0
2006-09-06 17:41:00,89.284,89.285,89.24,89.247,196200004.0
2006-09-06 17:42:00,89.285,89.298,89.267,89.283,168800000.0
2006-09-06 17:43:00,89.287,89.321,89.287,89.321,94800000.0
2006-09-06 17:44:00,89.308,89.323,89.296,89.307,184600001.0
2006-09-06 17:45:00,89.253,89.301,89.253,89.299,207599998.0
2006-09-06 17:46:00,89.308,89.31,89.284,89.307,206899999.0
2006-09-06 17:47:00,89.289,89.31,89.269,89.294,132299999.0
2006-09-06 17:48:00,89.29,89.311,89.285,89.3,187000000.0
2006-09-06 17:49:00,89.295,89.296,89.252,89.273,180599998.0
2006-09-06 17:50:00,89.298,89.309,89.273,89.282,228800002.0
2006-09-06 17:51:00,89.281,89.327,89.273,89.283,222699998.0
2006-09-06 17:52:00,89.275,89.317,89.257,89.298,113399999.0
2006-09-06 17:53:00,89.314,89.33,89.288,89.309,245200002.0
2006-09-06 17:54:00,89.307,89.332,89.291,89.308,212400001.0
2006-09-06 17:55:00,89.323,89.356,89.323,89.346,160199999.0
2006-09-06 17:56:00,89.337,89.344,89.322,89.328,130599999.0
2006-09-06 17:57:00,89.318,89.349,89.317,89.329,198399998.0
2006-09-06 17:58:00,89.317,89.356,89.317,89.356,275199998.0
2006-09-06 17:59:00,89.341,89.368,89.339,89.365,262700003.0
2006-09-06 18:00:00,89.346,89.373,89.313,89.354,330000001.0
2006-09-06 18:01:00,89.363,89.376,89.326,89.355,1284500000.0
2006-09-06 18:02:00,89.374,89.384,89.348,89.367,2078400006.0
2006-09-06 18:03:00,89.42,89.44,89.38,89.41,1654499996.0
2006-09-06 18:04:00,89.384,89.399,89.338,89.357,1654499996.0
2006-09-06 18:05:00,89.358,89.378,89.341,89.355,1747899998.0
2006-09-06 18:06:00,89.347,89.375,89.338,89.346,1739700001.0
2006-09-06 18:07:00,89.316,89.382,89.316,89.364,1876900002.0
2006-09-06 18:08:00,89.4,89.43,89.37,89.41,1778499997.0
2006-09-06 18:09:00,89.34,89.364,89.32,89.352,1778499997.0
2006-09-06 18:10:00,89.347,89.36,89.318,89.34,1681900003.0
2006-09-06 18:11:00,89.354,89.37,89.334,89.361,898600000.0
2006-09-06 18:12:00,89.36,89.36,89.325,89.325,1343099999.0
2006-09-06 18:13:00,89.33,89.36,89.324,89.353,1618899990.0
2006-09-06 18:14:00,89.344,89.361,89.324,89.359,1562199995.0
2006-09-06 18:15:00,89.325,89.364,89.325,89.349,2040200000.0
2006-09-06 18:16:00,89.38,89.43,89.37,89.38,650599995.0
2006-09-06 18:17:00,89.357,89.377,89.342,89.351,650599995.0
2006-09-06 18:18:00,89.355,89.375,89.326,89.37,1233299993.0
2006-09-06 18:19:00,89.366,89.387,89.335,89.366,1909599989.0
2006-09-06 18:20:00,89.368,89.394,89.36,89.369,1250299998.0
2006-09-06 18:21:00,89.386,89.389,89.349,89.361,1634599998.0
2006-09-06 18:22:00,89.387,89.387,89.333,89.361,1531800000.0
2006-09-06 18:23:00,89.354,89.374,89.328,89.343,2141600000.0
2006-09-06 18:24:00,89.375,89.375,89.327,89.357,1666399991.0
2006-09-06 18:25:00,89.42,89.42,89.36,89.42,1581799991.0
2006-09-06 18:26:00,89.323,89.362,89.311,89.359,1581799991.0
2006-09-06 18:27:00,89.362,89.369,89.339,89.343,1325300003.0
2006-09-06 18:28:00,89.33,89.352,89.299,89.318,1091799998.0
2006-09-06 18:29:00,89.327,89.35,89.31,89.345,1163199994.0
2006-09-06 18:30:00,89.324,89.36,89.319,89.352,780299998.0
2006-09-06 18:31:00,89.362,89.362,89.303,89.303,1126899997.0
2006-09-06 18:32:00,89.322,89.345,89.306,89.32,1721799990.0
2006-09-06 18:33:00,89.333,89.355,89.318,89.346,1796799986.0
2006-09-06 18:34:00,89.339,89.378,89.324,89.35,1836699994.0
2006-09-06 18:35:00,89.342,89.352,89.3,89.328,1483999999.0
2006-09-06 18:36:00,89.352,89.371,89.346,89.361,1389999994.0
2006-09-06 18:37:00,89.361,89.391,89.323,89.332,1339299991.0
2006-09-06 18:38:00,89.382,89.385,89.35,89.351,631700006.0
2006-09-06 18:39:00,89.377,89.394,89.36,89.377,372600000.0
2006-09-06 18:40:00,89.386,89.398,89.343,89.352,689999994.0
2006-09-06 18:41:00,89.37,89.398,89.348,89.365,712899997.0
2006-09-06 18:42:00,89.359,89.39,89.359,89.366,653400000.0
2006-09-06 18:43:00,89.378,89.386,89.336,89.371,1563000002.0
2006-09-06 18:44:00,89.386,89.392,89.332,89.332,878599997.0
2006-09-06 18:45:00,89.353,89.387,89.353,89.376,1235299997.0
2006-09-06 18:46:00,89.387,89.405,89.359,89.376,754300000.0
2006-09-06 18:47:00,89.368,89.389,89.343,89.358,493999996.0
2006-09-06 18:48:00,89.374,89.374,89.343,89.348,743399998.0
2006-09-06 18:49:00,89.334,89.374,89.325,89.34,1049200000.0
2006-09-06 18:50:00,89.358,89.364,89.328,89.328,889700003.0
2006-09-06 18:51:00,89.321,89.357,89.316,89.345,518099996.0
2006-09-06 18:52:00,89.359,89.373,89.339,89.346,630299996.0
2006-09-06 18:53:00,89.346,89.373,89.332,89.355,1081600003.0
2006-09-06 18:54:00,89.312,89.368,89.312,89.358,867999996.0
2006-09-06 18:55:00,89.338,89.374,89.31,89.368,988499998.0
2006-09-06 18:56:00,89.368,89.383,89.348,89.364,513000001.0
2006-09-06 18:57:00,89.373,89.407,89.362,89.403,403199997.0
2006-09-06 18:58:00,89.374,89.414,89.372,89.388,1256599996.0
2006-09-06 18:59:00,89.387,89.429,89.383,89.41,884500003.0
2006-09-06 19:00:00,89.428,89.432,89.383,89.405,714400000.0
2006-09-06 19:01:00,89.416,89.429,89.38,89.402,469500002.0
2006-09-06 19:02:00,89.421,89.441,89.391,89.431,231500003.0
2006-09-06 19:03:00,89.416,89.43,89.396,89.408,690699996.0
2006-09-06 19:04:00,89.422,89.438,89.4,89.414,639900004.0
2006-09-06 19:05:00,89.42,89.427,89.381,89.398,514300006.0
2006-09-06 19:06:00,89.412,89.425,89.394,89.414,581900001.0
2006-09-06 19:07:00,89.414,89.441,89.405,89.426,989599996.0
2006-09-06 19:08:00,89.429,89.437,89.393,89.4,886599992.0
2006-09-06 19:09:00,89.413,89.419,89.389,89.398,774699999.0
2006-09-06 19:10:00,89.399,89.42,89.394,89.415,546899997.0
2006-09-06 19:11:00,89.406,89.421,89.388,89.388,118799999.0
2006-09-06 19:12:00,89.389,89.422,89.382,89.402,324000000.0
2006-09-06 19:13:00,89.418,89.431,89.397,89.418,404400003.0
2006-09-06 19:14:00,89.419,89.43,89.385,89.397,445699996.0
2006-09-06 19:15:00,89.399,89.419,89.375,89.415,597399998.0
2006-09-06 19:16:00,89.394,89.41,89.371,89.379,371799998.0
2006-09-06 19:17:00,89.397,89.418,89.366,89.395,588300005.0
2006-09-06 19:18:00,89.355,89.411,89.351,89.402,503100005.0
2006-09-06 19:19:00,89.407,89.407,89.358,89.373,589699997.0
2006-09-06 19:20:00,89.388,89.391,89.359,89.373,405600003.0
2006-09-06 19:21:00,89.395,89.395,89.344,89.369,254600003.0
2006-09-06 19:22:00,89.355,89.395,89.319,89.37,355799998.0
2006-09-06 19:23:00,89.388,89.404,89.365,89.385,1309300002.0
2006-09-06 19:24:00,89.362,89.385,89.341,89.371,567499996.0
2006-09-06 19:25:00,89.363,89.383,89.336,89.353,813900013.0
2006-09-06 19:26:00,89.38,89.399,89.359,89.37,1303399996.0
2006-09-06 19:27:00,89.366,89.388,89.355,89.382,984300002.0
2006-09-06 19:28:00,89.357,89.38,89.344,89.38,532299993.0
2006-09-06 19:29:00,89.372,89.378,89.349,89.366,511300004.0
2006-09-06 19:30:00,89.377,89.384,89.341,89.365,947300000.0
2006-09-06 19:31:00,89.34,89.379,89.34,89.379,487000001.0
2006-09-06 19:32:00,89.379,89.398,89.37,89.393,796899999.0
2006-09-06 19:33:00,89.388,89.388,89.348,89.376,568399999.0
2006-09-06 19:34:00,89.35,89.378,89.335,89.342,905699999.0
2006-09-06 19:35:00,89.378,89.394,89.363,89.386,671599994.0
2006-09-06 19:36:00,89.384,89.395,89.362,89.383,313700000.0
2006-09-06 19:37:00,89.391,89.398,89.364,89.384,338600006.0
2006-09-06 19:38:00,89.38,89.412,89.378,89.4,966900003.0
2006-09-06 19:39:00,89.366,89.419,89.365,89.387,788300005.0
2006-09-06 19:40:00,89.414,89.421,89.379,89.379,769399997.0
2006-09-06 19:41:00,89.41,89.41,89.355,89.385,1017199992.0
2006-09-06 19:42:00,89.389,89.402,89.371,89.371,451799997.0
2006-09-06 19:43:00,89.356,89.398,89.346,89.398,446100001.0
2006-09-06 19:44:00,89.402,89.403,89.358,89.372,433499997.0
2006-09-06 19:45:00,89.372,89.404,89.351,89.396,458200003.0
2006-09-06 19:46:00,89.387,89.398,89.346,89.346,456799999.0
2006-09-06 19:47:00,89.369,89.397,89.369,89.385,314699999.0
2006-09-06 19:48:00,89.358,89.382,89.334,89.36,836699993.0
2006-09-06 19:49:00,89.396,89.41,89.356,89.367,527699998.0
2006-09-06 19:50:00,89.367,89.389,89.344,89.361,320100001.0
2006-09-06 19:51:00,89.387,89.401,89.368,89.368,353400001.0
2006-09-06 19:52:00,89.391,89.396,89.352,89.359,457799997.0
2006-09-06 19:53:00,89.392,89.392,89.341,89.35,658899996.0
2006-09-06 19:54:00,89.364,89.38,89.323,89.347,781399995.0
2006-09-06 19:55:00,89.361,89.375,89.334,89.335,312400001.0
2006-09-06 19:56:00,89.346,89.36,89.322,89.322,359099996.0
2006-09-06 19:57:00,89.335,89.359,89.314,89.324,404399998.0
2006-09-06 19:58:00,89.345,89.354,89.331,89.333,697000002.0
2006-09-06 19:59:00,89.329,89.354,89.32,89.345,660299999.0
2006-09-06 20:00:00,89.345,89.365,89.313,89.33,398699997.0
2006-09-06 20:01:00,89.318,89.351,89.309,89.351,514799999.0
2006-09-06 20:02:00,89.353,89.353,89.291,89.291,735099994.0
2006-09-06 20:03:00,89.278,89.34,89.278,89.319,412299996.0
2006-09-06 20:04:00,89.323,89.339,89.287,89.3,266499997.0
2006-09-06 20:05:00,89.293,89.32,89.275,89.32,573899996.0
2006-09-06 20:06:00,89.318,89.327,89.277,89.285,793800000.0
2006-09-06 20:07:00,89.301,89.328,89.282,89.31,687900001.0
2006-09-06 20:08:00,89.325,89.325,89.278,89.296,421500001.0
2006-09-06 20:09:00,89.29,89.314,89.271,89.271,469399997.0
2006-09-06 20:10:00,89.279,89.311,89.279,89.293,687400000.0
2006-09-06 20:11:00,89.28,89.304,89.258,89.275,802400000.0
2006-09-06 20:12:00,89.283,89.306,89.273,89.299,1701399998.0
2006-09-06 20:13:00,89.265,89.296,89.243,89.275,572000000.0
2006-09-06 20:14:00,89.278,89.279,89.239,89.262,499500000.0
2006-09-06 20:15:00,89.267,89.292,89.267,89.269,757899999.0
2006-09-06 20:16:00,89.291,89.306,89.252,89.271,779899995.0
2006-09-06 20:17:00,89.295,89.3,89.247,89.279,424300010.0
2006-09-06 20:18:00,89.27,89.294,89.267,89.294,155199998.0
2006-09-06 20:19:00,89.29,89.29,89.243,89.245,403400006.0
2006-09-06 20:20:00,89.254,89.34,89.254,89.34,715099992.0
2006-09-06 20:21:00,89.343,89.345,89.305,89.322,540200000.0
2006-09-06 20:22:00,89.335,89.335,89.287,89.307,959800000.0
2006-09-06 20:23:00,89.318,89.332,89.265,89.315,395900000.0
2006-09-06 20:24:00,89.313,89.335,89.296,89.331,483599998.0
2006-09-06 20:25:00,89.322,89.33,89.288,89.313,685900002.0
2006-09-06 20:26:00,89.337,89.34,89.297,89.297,505800007.0
2006-09-06 20:27:00,89.321,89.328,89.295,89.299,468899999.0
2006-09-06 20:28:00,89.3,89.325,89.286,89.318,1147599997.0
2006-09-06 20:29:00,89.313,89.349,89.304,89.344,1572799995.0
2006-09-06 20:30:00,89.334,89.355,89.319,89.343,1289599989.0
2006-09-06 20:31:00,89.323,89.356,89.314,89.355,1153699998.0
2006-09-06 20:32:00,89.366,89.381,89.342,89.378,1055699998.0
2006-09-06 20:33:00,89.357,89.383,89.339,89.375,521499998.0
2006-09-06 20:34:00,89.375,89.375,89.336,89.338,438500004.0
2006-09-06 20:35:00,89.376,89.382,89.343,89.346,489599999.0
2006-09-06 20:36:00,89.343,89.361,89.317,89.352,545299999.0
2006-09-06 20:37:00,89.323,89.356,89.308,89.327,583699994.0
2006-09-06 20:38:00,89.35,89.352,89.31,89.324,972099995.0
2006-09-06 20:39:00,89.312,89.357,89.312,89.348,631899995.0
2006-09-06 20:40:00,89.336,89.365,89.324,89.344,1370699997.0
2006-09-06 20:41:00,89.36,89.363,89.326,89.345,957500005.0
2006-09-06 20:42:00,89.317,89.338,89.284,89.324,1164600002.0
2006-09-06 20:43:00,89.322,89.346,89.308,89.346,872099995.0
2006-09-06 20:44:00,89.341,89.361,89.317,89.326,810999997.0
2006-09-06 20:45:00,89.339,89.355,89.31,89.355,638799999.0
2006-09-06 20:46:00,89.36,89.362,89.315,89.329,590799996.0
2006-09-06 20:47:00,89.351,89.369,89.331,89.336,914399992.0
2006-09-06 20:48:00,89.335,89.365,89.335,89.347,709000000.0
2006-09-06 20:49:00,89.323,89.348,89.297,89.348,556999999.0
2006-09-06 20:50:00,89.325,89.362,89.305,89.326,1138800005.0
2006-09-06 20:51:00,89.348,89.348,89.322,89.331,310000001.0
2006-09-06 20:52:00,89.33,89.372,89.324,89.358,448600000.0
2006-09-06 20:53:00,89.335,89.36,89.324,89.343,1136299998.0
2006-09-06 20:54:00,89.335,89.35,89.314,89.333,528400001.0
2006-09-06 20:55:00,89.352,89.371,89.322,89.332,1139799997.0
2006-09-06 20:56:00,89.359,89.391,89.334,89.35,652600001.0
2006-09-06 20:57:00,89.338,89.36,89.324,89.332,630299996.0
2006-09-06 20:58:00,89.322,89.362,89.308,89.339,1204000002.0
2006-09-06 20:59:00,89.355,89.379,89.331,89.379,986899997.0
2006-09-06 21:00:00,89.38,89.387,89.339,89.362,1282500000.0
2006-09-06 21:01:00,89.358,89.387,89.349,89.373,1211699998.0
2006-09-06 21:02:00,89.376,89.4,89.354,89.367,440599999.0
2006-09-06 21:03:00,89.361,89.361,89.331,89.341,449500000.0
2006-09-06 21:04:00,89.362,89.366,89.322,89.322,540000004.0
2006-09-06 21:05:00,89.308,89.36,89.308,89.36,682200001.0
2006-09-06 21:06:00,89.324,89.396,89.317,89.36,582599999.0
2006-09-06 21:07:00,89.339,89.363,89.315,89.329,658899996.0
2006-09-06 21:08:00,89.348,89.348,89.304,89.322,779700001.0
2006-09-06 21:09:00,89.349,89.369,89.336,89.355,395700004.0
2006-09-06 21:10:00,89.325,89.352,89.287,89.312,808999985.0
2006-09-06 21:11:00,89.334,89.354,89.32,89.32,535099999.0
2006-09-06 21:12:00,89.321,89.342,89.288,89.321,317999998.0
2006-09-06 21:13:00,89.307,89.348,89.295,89.327,482599998.0
2006-09-06 21:14:00,89.285,89.333,89.285,89.314,770200001.0
2006-09-06 21:15:00,89.308,89.332,89.287,89.296,971100000.0
2006-09-06 21:16:00,89.322,89.329,89.29,89.306,916099997.0
2006-09-06 21:17:00,89.307,89.322,89.28,89.3,854000007.0
2006-09-06 21:18:00,89.321,89.347,89.306,89.347,739099993.0
2006-09-06 21:19:00,89.342,89.352,89.313,89.334,774500001.0
2006-09-06 21:20:00,89.355,89.355,89.296,89.308,1344499998.0
2006-09-06 21:21:00,89.317,89.337,89.303,89.318,933799996.0
2006-09-06 21:22:00,89.31,89.328,89.287,89.327,1023899996.0
2006-09-06 21:23:00,89.327,89.338,89.288,89.298,625200000.0
2006-09-06 21:24:00,89.328,89.328,89.274,89.274,859200003.0
2006-09-06 21:25:00,89.278,89.317,89.266,89.294,1002099999.0
2006-09-06 21:26:00,89.288,89.332,89.274,89.305,507699997.0
2006-09-06 21:27:00,89.354,89.354,89.297,89.297,520800000.0
2006-09-06 21:28:00,89.321,89.336,89.291,89.323,360799999.0
2006-09-06 21:29:00,89.319,89.331,89.272,89.316,720900002.0
2006-09-06 21:30:00,89.3,89.328,89.279,89.288,387400005.0
2006-09-06 21:31:00,89.304,89.328,89.272,89.321,249499998.0
2006-09-06 21:32:00,89.298,89.325,89.287,89.319,430999997.0
2006-09-06 21:33:00,89.325,89.325,89.289,89.289,531999995.0
2006-09-06 21:34:00,89.31,89.319,89.296,89.3,138500003.0
2006-09-06 21:35:00,89.298,89.32,89.288,89.32,402800000.0
2006-09-06 21:36:00,89.291,89.329,89.283,89.328,331399997.0
2006-09-06 21:37:00,89.296,89.34,89.285,89.313,420299999.0
2006-09-06 21:38:00,89.301,89.332,89.3,89.323,309500000.0
2006-09-06 21:39:00,89.321,89.33,89.288,89.299,324699995.0
2006-09-06 21:40:00,89.291,89.332,89.275,89.298,479499998.0
2006-09-06 21:41:00,89.323,89.329,89.295,89.323,309899997.0
2006-09-06 21:42:00,89.295,89.337,89.293,89.32,428599999.0
2006-09-06 21:43:00,89.325,89.325,89.276,89.286,321500001.0
2006-09-06 21:44:00,89.288,89.306,89.25,89.288,1020100005.0
2006-09-06 21:45:00,89.279,89.331,89.263,89.284,258400000.0
2006-09-06 21:46:00,89.268,89.325,89.264,89.283,202999999.0
2006-09-06 21:47:00,89.27,89.297,89.252,89.28,500400004.0
2006-09-06 21:48:00,89.282,89.301,89.259,89.291,604499999.0
2006-09-06 21:49:00,89.298,89.301,89.264,89.271,189800000.0
2006-09-06 21:50:00,89.292,89.323,89.292,89.312,173899999.0
2006-09-06 21:51:00,89.281,89.308,89.268,89.285,333900000.0
2006-09-06 21:52:00,89.29,89.297,89.272,89.273,110000001.0
2006-09-06 21:53:00,89.284,89.301,89.269,89.291,472399998.0
2006-09-06 21:54:00,89.27,89.302,89.252,89.289,355500002.0
2006-09-06 21:55:00,89.298,89.298,89.267,89.267,175499998.0
2006-09-06 21:56:00,89.26,89.288,89.248,89.268,337900000.0
2006-09-06 21:57:00,89.294,89.306,89.277,89.277,225200000.0
2006-09-06 21:58:00,89.259,89.301,89.259,89.285,160400001.0
2006-09-06 21:59:00,89.282,89.306,89.269,89.274,340000000.0
2006-09-06 22:00:00,89.265,89.288,89.252,89.274,517800000.0
2006-09-06 22:01:00,89.261,89.29,89.252,89.288,677399999.0
2006-09-06 22:02:00,89.273,89.294,89.25,89.26,694699996.0
2006-09-06 22:03:00,89.271,89.315,89.253,89.275,477300003.0
2006-09-06 22:04:00,89.244,89.294,89.244,89.276,634600001.0
2006-09-06 22:05:00,89.269,89.313,89.253,89.263,220399996.0
2006-09-06 22:06:00,89.27,89.293,89.246,89.293,351699993.0
2006-09-06 22:07:00,89.271,89.305,89.264,89.303,274600000.0
2006-09-06 22:08:00,89.298,89.315,89.279,89.295,191299998.0
2006-09-06 22:09:00,89.3,89.32,89.282,89.305,166800002.0
2006-09-06 22:10:00,89.285,89.319,89.278,89.315,239300000.0
2006-09-06 22:11:00,89.285,89.335,89.27,89.292,446700001.0
2006-09-06 22:12:00,89.319,89.35,89.288,89.328,396299995.0
2006-09-06 22:13:00,89.327,89.353,89.293,89.349,457300001.0
2006-09-06 22:14:00,89.317,89.358,89.314,89.346,350400002.0
2006-09-06 22:15:00,89.328,89.362,89.319,89.342,265300001.0
2006-09-06 22:16:00,89.362,89.362,89.319,89.336,640299996.0
2006-09-06 22:17:00,89.345,89.345,89.302,89.313,337800000.0
2006-09-06 22:18:00,89.318,89.35,89.305,89.315,331799999.0
2006-09-06 22:19:00,89.331,89.371,89.307,89.351,323799998.0
2006-09-06 22:20:00,89.31,89.331,89.294,89.308,320900001.0
2006-09-06 22:21:00,89.322,89.357,89.317,89.334,267700000.0
2006-09-06 22:22:00,89.353,89.353,89.317,89.331,466000001.0
2006-09-06 22:23:00,89.33,89.348,89.308,89.318,511900006.0
2006-09-06 22:24:00,89.294,89.33,89.294,89.325,334099999.0
2006-09-06 22:25:00,89.332,89.342,89.312,89.326,222600000.0
2006-09-06 22:26:00,89.311,89.335,89.287,89.312,112699999.0
2006-09-06 22:27:00,89.305,89.343,89.294,89.343,666700001.0
2006-09-06 22:28:00,89.333,89.356,89.329,89.347,295999997.0
2006-09-06 22:29:00,89.345,89.358,89.267,89.315,252300003.0
2006-09-06 22:30:00,89.337,89.34,89.302,89.316,257799999.0
2006-09-06 22:31:00,89.338,89.347,89.286,89.319,487100004.0
2006-09-06 22:32:00,89.342,89.365,89.32,89.345,294600001.0
2006-09-06 22:33:00,89.338,89.374,89.312,89.365,728399996.0
2006-09-06 22:34:00,89.375,89.382,89.351,89.365,538099998.0
2006-09-06 22:35:00,89.355,89.381,89.344,89.367,273400000.0
2006-09-06 22:36:00,89.356,89.388,89.344,89.345,359200002.0
2006-09-06 22:37:00,89.373,89.387,89.352,89.373,233200005.0
2006-09-06 22:38:00,89.354,89.383,89.331,89.383,204600001.0
2006-09-06 22:39:00,89.354,89.386,89.321,89.321,267799997.0
2006-09-06 22:40:00,89.336,89.373,89.33,89.349,197399999.0
2006-09-06 22:41:00,89.331,89.365,89.309,89.335,313300001.0
2006-09-06 22:42:00,89.36,89.37,89.332,89.344,195400000.0
2006-09-06 22:43:00,89.346,89.368,89.32,89.354,183000001.0
2006-09-06 22:44:00,89.317,89.354,89.317,89.338,350099999.0
2006-09-06 22:45:00,89.336,89.343,89.297,89.318,390999999.0
2006-09-06 22:46:00,89.32,89.353,89.3,89.325,247199996.0
2006-09-06 22:47:00,89.329,89.349,89.305,89.336,262999999.0
2006-09-06 22:48:00,89.318,89.345,89.295,89.33,315099999.0
2006-09-06 22:49:00,89.304,89.344,89.294,89.344,202199999.0
2006-09-06 22:50:00,89.352,89.36,89.308,89.338,268000002.0
2006-09-06 22:51:00,89.345,89.372,89.317,89.331,260400001.0
2006-09-06 22:52:00,89.308,89.359,89.29,89.328,185100000.0
2006-09-06 22:53:00,89.347,89.347,89.294,89.305,466800001.0
2006-09-06 22:54:00,89.351,89.361,89.305,89.332,248100002.0
2006-09-06 22:55:00,89.308,89.353,89.305,89.344,197800001.0
2006-09-06 22:56:00,89.282,89.314,89.257,89.29,249400000.0
2006-09-06 22:57:00,89.33,89.359,89.293,89.332,304100004.0
2006-09-06 22:58:00,89.369,89.369,89.309,89.338,141900001.0
2006-09-06 22:59:00,89.293,89.344,89.243,89.285,480300001.0
2006-09-06 23:00:00,89.341,89.354,89.307,89.32,176100002.0
2006-09-06 23:01:00,89.337,89.348,89.255,89.323,200999999.0
2006-09-06 23:02:00,89.342,89.348,89.315,89.33,205499997.0
2006-09-06 23:03:00,89.349,89.359,89.3,89.3,155700001.0
2006-09-06 23:04:00,89.318,89.348,89.311,89.33,219500003.0
2006-09-06 23:05:00,89.315,89.337,89.31,89.327,134300000.0
2006-09-06 23:06:00,89.292,89.354,89.292,89.354,240699997.0
2006-09-06 23:07:00,89.336,89.352,89.315,89.34,141399998.0
2006-09-06 23:08:00,89.332,89.341,89.314,89.316,81600002.0
2006-09-06 23:09:00,89.336,89.351,89.289,89.308,179999997.0
2006-09-06 23:10:00,89.319,89.343,89.303,89.315,154300000.0
2006-09-06 23:11:00,89.327,89.333,89.303,89.33,216200000.0
2006-09-06 23:12:00,89.328,89.354,89.314,89.342,127699999.0
2006-09-06 23:13:00,89.317,89.346,89.316,89.326,179900001.0
2006-09-06 23:14:00,89.34,89.359,89.316,89.329,251599998.0
2006-09-06 23:15:00,89.331,89.344,89.304,89.313,162600000.0
2006-09-06 23:16:00,89.316,89.366,89.303,89.346,265899999.0
2006-09-06 23:17:00,89.366,89.366,89.296,89.301,214300000.0
2006-09-06 23:18:00,89.311,89.352,89.305,89.32,287899999.0
2006-09-06 23:19:00,89.36,89.36,89.314,89.318,140999998.0
2006-09-06 23:20:00,89.298,89.327,89.278,89.283,226499998.0
2006-09-06 23:21:00,89.314,89.327,89.285,89.285,221600003.0
2006-09-06 23:22:00,89.315,89.333,89.305,89.307,170399998.0
2006-09-06 23:23:00,89.318,89.348,89.301,89.323,269799996.0
2006-09-06 23:24:00,89.304,89.348,89.303,89.348,121899999.0
2006-09-06 23:25:00,89.313,89.341,89.31,89.327,188899998.0
2006-09-06 23:26:00,89.323,89.343,89.298,89.319,130400000.0
2006-09-06 23:27:00,89.33,89.346,89.315,89.329,130299999.0
2006-09-06 23:28:00,89.331,89.354,89.319,89.35,181300000.0
2006-09-06 23:29:00,89.321,89.33,89.294,89.294,172599999.0
2006-09-06 23:30:00,89.313,89.322,89.29,89.29,183799996.0
2006-09-06 23:31:00,89.316,89.326,89.29,89.304,172900002.0
2006-09-06 23:32:00,89.275,89.34,89.275,89.325,97500000.0
2006-09-06 23:33:00,89.342,89.353,89.301,89.317,188399999.0
2006-09-06 23:34:00,89.346,89.36,89.299,89.305,337599997.0
2006-09-06 23:35:00,89.342,89.342,89.303,89.303,143699999.0
2006-09-06 23:36:00,89.327,89.36,89.304,89.319,195799999.0
2006-09-06 23:37:00,89.337,89.371,89.318,89.353,193199998.0
2006-09-06 23:38:00,89.356,89.389,89.356,89.38,131300002.0
2006-09-06 23:39:00,89.381,89.385,89.322,89.351,157600000.0
2006-09-06 23:40:00,89.362,89.38,89.345,89.352,243099999.0
2006-09-06 23:41:00,89.347,89.362,89.324,89.341,322700000.0
2006-09-06 23:42:00,89.348,89.362,89.334,89.334,240799998.0
2006-09-06 23:43:00,89.344,89.363,89.319,89.323,177100000.0
2006-09-06 23:44:00,89.349,89.37,89.332,89.343,172399998.0
2006-09-06 23:45:00,89.298,89.35,89.295,89.325,232500000.0
2006-09-06 23:46:00,89.345,89.349,89.309,89.32,188599998.0
2006-09-06 23:47:00,89.325,89.343,89.315,89.323,107500001.0
2006-09-06 23:48:00,89.327,89.34,89.305,89.326,86900000.0
2006-09-06 23:49:00,89.317,89.348,89.314,89.339,239400002.0
2006-09-06 23:50:00,89.302,89.354,89.302,89.342,196399998.0
2006-09-06 23:51:00,89.35,89.351,89.296,89.33,278099996.0
2006-09-06 23:52:00,89.337,89.339,89.303,89.322,141500000.0
2006-09-06 23:53:00,89.324,89.346,89.297,89.341,347100001.0
2006-09-06 23:54:00,89.341,89.341,89.322,89.325,86100001.0
2006-09-06 23:55:00,89.327,89.332,89.306,89.315,308899998.0
2006-09-06 23:56:00,89.325,89.344,89.322,89.34,146400001.0
2006-09-06 23:57:00,89.318,89.335,89.315,89.332,60200000.0
2006-09-06 23:58:00,89.312,89.343,89.311,89.343,204399999.0
2006-09-06 23:59:00,89.319,89.342,89.292,89.307,231800004.0
2006-09-07 00:00:00,89.33,89.33,89.279,89.283,194799998.0
2006-09-07 00:01:00,89.3,89.332,89.291,89.315,211099995.0
2006-09-07 00:02:00,89.312,89.316,89.28,89.294,206300000.0
2006-09-07 00:03:00,89.311,89.328,89.292,89.304,215299997.0
2006-09-07 00:04:00,89.323,89.331,89.286,89.314,238100000.0
2006-09-07 00:05:00,89.324,89.359,89.316,89.328,166900002.0
2006-09-07 00:06:00,89.33,89.351,89.307,89.325,214700000.0
2006-09-07 00:07:00,89.318,89.344,89.301,89.344,126600000.0
2006-09-07 00:08:00,89.344,89.352,89.321,89.334,214700003.0
2006-09-07 00:09:00,89.35,89.375,89.332,89.357,197199998.0
2006-09-07 00:10:00,89.377,89.377,89.343,89.36,191400002.0
2006-09-07 00:11:00,89.349,89.381,89.338,89.381,156999999.0
2006-09-07 00:12:00,89.396,89.43,89.396,89.415,155800001.0
2006-09-07 00:13:00,89.417,89.427,89.382,89.405,236799997.0
2006-09-07 00:14:00,89.41,89.415,89.385,89.385,288599999.0
2006-09-07 00:15:00,89.385,89.412,89.379,89.404,256600001.0
2006-09-07 00:16:00,89.396,89.411,89.367,89.384,229600000.0
2006-09-07 00:17:00,89.408,89.408,89.374,89.38,158300000.0
2006-09-07 00:18:00,89.387,89.393,89.369,89.369,229600000.0
2006-09-07 00:19:00,89.384,89.405,89.374,89.375,151200001.0
2006-09-07 00:20:00,89.368,89.409,89.365,89.384,200999994.0
2006-09-07 00:21:00,89.367,89.405,89.356,89.382,171000000.0
2006-09-07 00:22:00,89.385,89.402,89.372,89.393,212899998.0
2006-09-07 00:23:00,89.396,89.402,89.358,89.371,282799998.0
2006-09-07 00:24:00,89.382,89.391,89.357,89.367,167899997.0
2006-09-07 00:25:00,89.379,89.379,89.338,89.34,95599999.0
2006-09-07 00:26:00,89.366,89.392,89.364,89.392,207200000.0
2006-09-07 00:27:00,89.396,89.403,89.366,89.388,255200000.0
2006-09-07 00:28:00,89.412,89.412,89.379,89.379,201800000.0
2006-09-07 00:29:00,89.388,89.417,89.381,89.412,184300000.0
2006-09-07 00:30:00,89.394,89.413,89.389,89.407,247299995.0
2006-09-07 00:31:00,89.388,89.411,89.384,89.408,181600001.0
2006-09-07 00:32:00,89.373,89.401,89.371,89.39,174800002.0
2006-09-07 00:33:00,89.403,89.412,89.374,89.388,185699999.0
2006-09-07 00:34:00,89.403,89.405,89.387,89.402,185899996.0
2006-09-07 00:35:00,89.384,89.41,89.384,89.41,80299999.0
2006-09-07 00:36:00,89.38,89.404,89.37,89.4,242499999.0
2006-09-07 00:37:00,89.396,89.409,89.373,89.373,230200000.0
2006-09-07 00:38:00,89.374,89.41,89.373,89.398,337900002.0
2006-09-07 00:39:00,89.387,89.415,89.377,89.379,163599999.0
2006-09-07 00:40:00,89.366,89.396,89.354,89.373,109100000.0
2006-09-07 00:41:00,89.401,89.402,89.369,89.374,169300003.0
2006-09-07 00:42:00,89.341,89.412,89.341,89.408,238800000.0
2006-09-07 00:43:00,89.351,89.378,89.317,89.372,180799996.0
2006-09-07 00:44:00,89.366,89.384,89.347,89.365,160299999.0
2006-09-07 00:45:00,89.373,89.396,89.359,89.376,166200002.0
2006-09-07 00:46:00,89.348,89.381,89.348,89.362,165200001.0
2006-09-07 00:47:00,89.368,89.384,89.348,89.365,208400000.0
2006-09-07 00:48:00,89.36,89.388,89.346,89.361,172200000.0
2006-09-07 00:49:00,89.364,89.375,89.341,89.358,235400001.0
2006-09-07 00:50:00,89.349,89.372,89.335,89.351,159800001.0
2006-09-07 00:51:00,89.355,89.367,89.327,89.338,294399997.0
2006-09-07 00:52:00,89.356,89.375,89.356,89.372,155999998.0
2006-09-07 00:53:00,89.382,89.39,89.349,89.364,157499999.0
2006-09-07 00:54:00,89.38,89.382,89.355,89.36,188799997.0
2006-09-07 00:55:00,89.351,89.378,89.344,89.378,228999999.0
2006-09-07 00:56:00,89.386,89.389,89.357,89.373,298799999.0
2006-09-07 00:57:00,89.381,89.421,89.378,89.386,155700002.0
2006-09-07 00:58:00,89.404,89.41,89.376,89.4,235999998.0
2006-09-07 00:59:00,89.387,89.406,89.364,89.375,176000002.0
2006-09-07 01:00:00,89.371,89.425,89.362,89.374,204900000.0
2006-09-07 01:01:00,89.344,89.393,89.338,89.393,201399999.0
2006-09-07 01:02:00,89.38,89.414,89.372,89.386,221199997.0
2006-09-07 01:03:00,89.367,89.392,89.359,89.373,119500001.0
2006-09-07 01:04:00,89.391,89.405,89.37,89.385,271699995.0
2006-09-07 01:05:00,89.372,89.391,89.359,89.376,292800001.0
2006-09-07 01:06:00,89.361,89.388,89.342,89.388,266200004.0
2006-09-07 01:07:00,89.372,89.384,89.353,89.358,268699999.0
2006-09-07 01:08:00,89.377,89.379,89.348,89.359,206299998.0
2006-09-07 01:09:00,89.379,89.383,89.348,89.375,186100000.0
2006-09-07 01:10:00,89.344,89.381,89.33,89.364,222000000.0
2006-09-07 01:11:00,89.369,89.369,89.342,89.346,241799999.0
2006-09-07 01:12:00,89.365,89.365,89.327,89.327,150800001.0
2006-09-07 01:13:00,89.319,89.351,89.315,89.337,233800004.0
2006-09-07 01:14:00,89.336,89.37,89.317,89.35,251500002.0
2006-09-07 01:15:00,89.343,89.368,89.325,89.339,226900001.0
2006-09-07 01:16:00,89.344,89.364,89.333,89.351,117199998.0
2006-09-07 01:17:00,89.363,89.375,89.335,89.343,208499998.0
2006-09-07 01:18:00,89.33,89.358,89.313,89.354,105500000.0
2006-09-07 01:19:00,89.34,89.381,89.322,89.381,288399999.0
2006-09-07 01:20:00,89.369,89.369,89.333,89.346,199900001.0
2006-09-07 01:21:00,89.382,89.382,89.346,89.348,222899997.0
2006-09-07 01:22:00,89.398,89.404,89.358,89.358,147500002.0
2006-09-07 01:23:00,89.372,89.389,89.349,89.349,149900000.0
2006-09-07 01:24:00,89.385,89.385,89.352,89.353,160199998.0
2006-09-07 01:25:00,89.352,89.386,89.344,89.352,263400001.0
2006-09-07 01:26:00,89.379,89.379,89.324,89.344,196599999.0
2006-09-07 01:27:00,89.365,89.377,89.349,89.36,235799999.0
2006-09-07 01:28:00,89.343,89.383,89.343,89.369,139800000.0
2006-09-07 01:29:00,89.37,89.386,89.35,89.368,271400001.0
2006-09-07 01:30:00,89.368,89.39,89.341,89.355,171500004.0
2006-09-07 01:31:00,89.375,89.385,89.352,89.36,332199999.0
2006-09-07 01:32:00,89.358,89.386,89.351,89.38,132500000.0
2006-09-07 01:33:00,89.358,89.401,89.334,89.382,224399997.0
2006-09-07 01:34:00,89.351,89.404,89.333,89.384,155600000.0
2006-09-07 01:35:00,89.398,89.404,89.385,89.385,180700000.0
2006-09-07 01:36:00,89.387,89.403,89.376,89.391,177400001.0
2006-09-07 01:37:00,89.397,89.402,89.367,89.383,174500002.0
2006-09-07 01:38:00,89.378,89.402,89.367,89.387,162999999.0
2006-09-07 01:39:00,89.362,89.393,89.359,89.376,255399997.0
2006-09-07 01:40:00,89.414,89.42,89.379,89.379,178499999.0
2006-09-07 01:41:00,89.381,89.407,89.375,89.407,113799999.0
2006-09-07 01:42:00,89.408,89.427,89.381,89.403,135700000.0
2006-09-07 01:43:00,89.401,89.41,89.384,89.397,292499998.0
2006-09-07 01:44:00,89.369,89.405,89.369,89.386,207899999.0
2006-09-07 01:45:00,89.391,89.422,89.376,89.422,224200002.0
2006-09-07 01:46:00,89.436,89.44,89.404,89.408,290200000.0
2006-09-07 01:47:00,89.406,89.428,89.399,89.421,207900001.0
2006-09-07 01:48:00,89.415,89.429,89.388,89.396,145799998.0
2006-09-07 01:49:00,89.431,89.431,89.408,89.41,195899998.0
2006-09-07 01:50:00,89.398,89.426,89.384,89.426,207600002.0
2006-09-07 01:51:00,89.423,89.427,89.394,89.402,237399999.0
2006-09-07 01:52:00,89.398,89.422,89.393,89.408,186300000.0
2006-09-07 01:53:00,89.4,89.436,89.4,89.434,237499999.0
2006-09-07 01:54:00,89.41,89.438,89.401,89.436,211200001.0
2006-09-07 01:55:00,89.415,89.432,89.411,89.432,176800004.0
2006-09-07 01:56:00,89.431,89.44,89.409,89.411,181900001.0
2006-09-07 01:57:00,89.443,89.454,89.432,89.434,223900001.0
2006-09-07 01:58:00,89.422,89.444,89.412,89.426,157199999.0
2006-09-07 01:59:00,89.43,89.45,89.419,89.445,324600003.0
2006-09-07 02:00:00,89.46,89.463,89.424,89.434,185700000.0
2006-09-07 02:01:00,89.447,89.457,89.407,89.441,115700000.0
2006-09-07 02:02:00,89.418,89.459,89.413,89.45,230099998.0
2006-09-07 02:03:00,89.432,89.458,89.416,89.45,208199999.0
2006-09-07 02:04:00,89.416,89.443,89.408,89.43,184800000.0
2006-09-07 02:05:00,89.449,89.452,89.404,89.404,109699999.0
2006-09-07 02:06:00,89.419,89.441,89.419,89.441,105700002.0
2006-09-07 02:07:00,89.432,89.451,89.42,89.441,276700000.0
2006-09-07 02:08:00,89.423,89.45,89.417,89.432,219300001.0
2006-09-07 02:09:00,89.455,89.458,89.419,89.429,159299998.0
2006-09-07 02:10:00,89.431,89.452,89.414,89.436,165200000.0
2006-09-07 02:11:00,89.456,89.456,89.423,89.429,280700002.0
2006-09-07 02:12:00,89.455,89.468,89.438,89.445,250400001.0
2006-09-07 02:13:00,89.441,89.481,89.439,89.48,177000002.0
2006-09-07 02:14:00,89.471,89.484,89.456,89.472,148700000.0
2006-09-07 02:15:00,89.473,89.492,89.447,89.492,196399999.0
2006-09-07 02:16:00,89.464,89.5,89.448,89.5,195699999.0
2006-09-07 02:17:00,89.488,89.503,89.467,89.493,131499999.0
2006-09-07 02:18:00,89.473,89.506,89.463,89.506,259999998.0
2006-09-07 02:19:00,89.512,89.521,89.493,89.495,204099998.0
2006-09-07 02:20:00,89.53,89.53,89.496,89.502,128099999.0
2006-09-07 02:21:00,89.518,89.531,89.498,89.525,271700001.0
2006-09-07 02:22:00,89.533,89.546,89.518,89.533,199000001.0
2006-09-07 02:23:00,89.521,89.539,89.501,89.518,199300000.0
2006-09-07 02:24:00,89.511,89.523,89.497,89.497,251499999.0
2006-09-07 02:25:00,89.487,89.516,89.487,89.512,174700000.0
2006-09-07 02:26:00,89.488,89.527,89.473,89.487,239999999.0
2006-09-07 02:27:00,89.493,89.509,89.474,89.493,302899998.0
2006-09-07 02:28:00,89.477,89.504,89.465,89.495,265699998.0
2006-09-07 02:29:00,89.473,89.514,89.473,89.493,182000001.0
2006-09-07 02:30:00,89.506,89.52,89.474,89.494,200799998.0
2006-09-07 02:31:00,89.491,89.512,89.484,89.512,163000002.0
2006-09-07 02:32:00,89.504,89.504,89.456,89.468,215799998.0
2006-09-07 02:33:00,89.467,89.489,89.453,89.477,145100001.0
2006-09-07 02:34:00,89.474,89.482,89.458,89.458,228600003.0
2006-09-07 02:35:00,89.459,89.486,89.459,89.48,110700000.0
2006-09-07 02:36:00,89.454,89.51,89.454,89.49,194599997.0
2006-09-07 02:37:00,89.465,89.497,89.46,89.476,210299998.0
2006-09-07 02:38:00,89.485,89.494,89.467,89.472,301399999.0
2006-09-07 02:39:00,89.481,89.501,89.449,89.474,223400001.0
2006-09-07 02:40:00,89.467,89.489,89.456,89.47,232199998.0
2006-09-07 02:41:00,89.449,89.468,89.42,89.462,168800000.0
2006-09-07 02:42:00,89.451,89.468,89.434,89.441,217000002.0
2006-09-07 02:43:00,89.454,89.491,89.427,89.453,276499998.0
2006-09-07 02:44:00,89.472,89.472,89.443,89.443,157599998.0
2006-09-07 02:45:00,89.448,89.481,89.446,89.466,210899999.0
2006-09-07 02:46:00,89.485,89.485,89.44,89.44,174199999.0
2006-09-07 02:47:00,89.462,89.492,89.444,89.451,249700003.0
2006-09-07 02:48:00,89.453,89.494,89.453,89.49,68500000.0
2006-09-07 02:49:00,89.467,89.482,89.454,89.472,144000000.0
2006-09-07 02:50:00,89.462,89.487,89.448,89.473,227300002.0
2006-09-07 02:51:00,89.464,89.481,89.455,89.475,166800000.0
2006-09-07 02:52:00,89.449,89.476,89.442,89.458,169100000.0
2006-09-07 02:53:00,89.474,89.478,89.447,89.453,163900000.0
2006-09-07 02:54:00,89.449,89.48,89.449,89.475,114400000.0
2006-09-07 02:55:00,89.463,89.497,89.458,89.497,160899997.0
2006-09-07 02:56:00,89.488,89.506,89.483,89.497,305700002.0
2006-09-07 02:57:00,89.485,89.5,89.463,89.49,240100000.0
2006-09-07 02:58:00,89.482,89.485,89.458,89.465,177399999.0
2006-09-07 02:59:00,89.473,89.473,89.437,89.452,101000002.0
2006-09-07 03:00:00,89.455,89.465,89.44,89.451,173999999.0
2006-09-07 03:01:00,89.462,89.482,89.452,89.461,238900002.0
2006-09-07 03:02:00,89.466,89.494,89.459,89.492,231200001.0
2006-09-07 03:03:00,89.474,89.496,89.451,89.483,219400000.0
2006-09-07 03:04:00,89.47,89.485,89.447,89.464,144200000.0
2006-09-07 03:05:00,89.443,89.47,89.443,89.47,116500001.0
2006-09-07 03:06:00,89.456,89.478,89.452,89.452,240600000.0
2006-09-07 03:07:00,89.462,89.469,89.433,89.451,182499998.0
2006-09-07 03:08:00,89.478,89.485,89.456,89.472,183999999.0
2006-09-07 03:09:00,89.465,89.482,89.454,89.478,240400003.0
2006-09-07 03:10:00,89.468,89.482,89.449,89.458,210900001.0
2006-09-07 03:11:00,89.458,89.479,89.458,89.476,237399998.0
2006-09-07 03:12:00,89.472,89.472,89.433,89.433,309000003.0
2006-09-07 03:13:00,89.434,89.462,89.434,89.449,182300000.0
2006-09-07 03:14:00,89.455,89.464,89.439,89.456,161000001.0
2006-09-07 03:15:00,89.428,89.463,89.425,89.462,145800000.0
2006-09-07 03:16:00,89.436,89.461,89.433,89.461,187999999.0
2006-09-07 03:17:00,89.462,89.476,89.423,89.423,176900001.0
2006-09-07 03:18:00,89.433,89.46,89.419,89.43,121899999.0
2006-09-07 03:19:00,89.421,89.456,89.417,89.454,153000000.0
2006-09-07 03:20:00,89.453,89.47,89.441,89.465,227799998.0
2006-09-07 03:21:00,89.478,89.484,89.454,89.454,162699999.0
2006-09-07 03:22:00,89.484,89.493,89.474,89.474,114400000.0
2006-09-07 03:23:00,89.475,89.492,89.455,89.481,197200000.0
2006-09-07 03:24:00,89.469,89.492,89.461,89.492,244300002.0
2006-09-07 03:25:00,89.482,89.491,89.458,89.458,249299997.0
2006-09-07 03:26:00,89.438,89.469,89.435,89.458,298000000.0
2006-09-07 03:27:00,89.444,89.47,89.432,89.457,217200000.0
2006-09-07 03:28:00,89.459,89.459,89.394,89.394,187400001.0
2006-09-07 03:29:00,89.395,89.4,89.364,89.375,243999999.0
2006-09-07 03:30:00,89.428,89.586,89.428,89.557,362199993.0
2006-09-07 03:31:00,89.519,89.519,89.48,89.489,228900001.0
2006-09-07 03:32:00,89.487,89.538,89.487,89.533,183600001.0
2006-09-07 03:33:00,89.516,89.55,89.501,89.53,307199999.0
2006-09-07 03:34:00,89.534,89.54,89.491,89.522,67200000.0
2006-09-07 03:35:00,89.488,89.531,89.481,89.514,252700000.0
2006-09-07 03:36:00,89.479,89.498,89.459,89.496,167299999.0
2006-09-07 03:37:00,89.488,89.5,89.459,89.5,159000001.0
2006-09-07 03:38:00,89.489,89.489,89.447,89.45,143800000.0
2006-09-07 03:39:00,89.427,89.5,89.427,89.5,188999998.0
2006-09-07 03:40:00,89.495,89.515,89.477,89.498,257899995.0
2006-09-07 03:41:00,89.482,89.511,89.482,89.51,193499995.0
2006-09-07 03:42:00,89.506,89.522,89.492,89.519,134700000.0
2006-09-07 03:43:00,89.499,89.54,89.48,89.509,284699997.0
2006-09-07 03:44:00,89.516,89.552,89.509,89.527,197400001.0
2006-09-07 03:45:00,89.528,89.561,89.519,89.53,103600000.0
2006-09-07 03:46:00,89.519,89.561,89.485,89.495,135500000.0
2006-09-07 03:47:00,89.484,89.504,89.472,89.486,210300002.0
2006-09-07 03:48:00,89.494,89.501,89.467,89.501,246699998.0
2006-09-07 03:49:00,89.502,89.512,89.479,89.5,122799998.0
2006-09-07 03:50:00,89.477,89.515,89.452,89.496,187699999.0
2006-09-07 03:51:00,89.494,89.523,89.487,89.516,109500000.0
2006-09-07 03:52:00,89.491,89.526,89.491,89.517,125700002.0
2006-09-07 03:53:00,89.476,89.531,89.476,89.53,185699998.0
2006-09-07 03:54:00,89.516,89.55,89.515,89.531,117900000.0
2006-09-07 03:55:00,89.5,89.523,89.492,89.51,115600001.0
2006-09-07 03:56:00,89.497,89.509,89.472,89.489,204499999.0
2006-09-07 03:57:00,89.498,89.523,89.485,89.507,203399996.0
2006-09-07 03:58:00,89.495,89.525,89.494,89.5,232899998.0
2006-09-07 03:59:00,89.499,89.504,89.471,89.486,137800000.0
2006-09-07 04:00:00,89.53,89.53,89.488,89.497,244799998.0
2006-09-07 04:01:00,89.478,89.496,89.459,89.475,101400001.0
2006-09-07 04:02:00,89.48,89.48,89.429,89.446,197200001.0
2006-09-07 04:03:00,89.461,89.468,89.442,89.449,97000000.0
2006-09-07 04:04:00,89.475,89.475,89.435,89.456,193500001.0
2006-09-07 04:05:00,89.458,89.476,89.453,89.463,174800000.0
2006-09-07 04:06:00,89.442,89.463,89.434,89.434,226600003.0
2006-09-07 04:07:00,89.448,89.473,89.437,89.456,138999999.0
2006-09-07 04:08:00,89.448,89.469,89.429,89.429,167000001.0
2006-09-07 04:09:00,89.46,89.472,89.447,89.455,86700000.0
2006-09-07 04:10:00,89.468,89.477,89.434,89.445,309500000.0
2006-09-07 04:11:00,89.474,89.474,89.436,89.436,205899999.0
2006-09-07 04:12:00,89.44,89.471,89.431,89.453,205299998.0
2006-09-07 04:13:00,89.477,89.489,89.453,89.469,266600002.0
2006-09-07 04:14:00,89.494,89.507,89.486,89.489,138400000.0
2006-09-07 04:15:00,89.491,89.513,89.473,89.488,187199998.0
2006-09-07 04:16:00,89.52,89.525,89.489,89.494,322500000.0
2006-09-07 04:17:00,89.482,89.515,89.464,89.495,172000000.0
2006-09-07 04:18:00,89.495,89.511,89.475,89.504,188499999.0
2006-09-07 04:19:00,89.498,89.511,89.478,89.502,285599998.0
2006-09-07 04:20:00,89.505,89.527,89.488,89.512,138300000.0
2006-09-07 04:21:00,89.504,89.524,89.503,89.524,112899999.0
2006-09-07 04:22:00,89.52,89.532,89.496,89.51,194099998.0
2006-09-07 04:23:00,89.505,89.529,89.498,89.529,84200001.0
2006-09-07 04:24:00,89.518,89.535,89.496,89.523,205300001.0
2006-09-07 04:25:00,89.513,89.543,89.503,89.528,177999998.0
2006-09-07 04:26:00,89.517,89.547,89.511,89.547,147399998.0
2006-09-07 04:27:00,89.572,89.572,89.532,89.532,193999999.0
2006-09-07 04:28:00,89.538,89.565,89.537,89.565,150800002.0
2006-09-07 04:29:00,89.562,89.574,89.529,89.534,291400001.0
2006-09-07 04:30:00,89.549,89.557,89.515,89.537,300200002.0
2006-09-07 04:31:00,89.556,89.559,89.526,89.542,220999999.0
2006-09-07 04:32:00,89.556,89.556,89.525,89.53,138500001.0
2006-09-07 04:33:00,89.537,89.559,89.506,89.551,226999998.0
2006-09-07 04:34:00,89.536,89.567,89.536,89.556,257999997.0
2006-09-07 04:35:00,89.553,89.567,89.537,89.537,107500000.0
2006-09-07 04:36:00,89.553,89.566,89.534,89.553,206100001.0
2006-09-07 04:37:00,89.524,89.567,89.524,89.544,213599998.0
2006-09-07 04:38:00,89.543,89.555,89.535,89.552,108400000.0
2006-09-07 04:39:00,89.531,89.565,89.531,89.541,223600000.0
2006-09-07 04:40:00,89.553,89.578,89.539,89.559,188399997.0
2006-09-07 04:41:00,89.542,89.565,89.528,89.563,255999999.0
2006-09-07 04:42:00,89.556,89.577,89.541,89.559,294700002.0
2006-09-07 04:43:00,89.566,89.572,89.537,89.56,196000002.0
2006-09-07 04:44:00,89.547,89.563,89.518,89.546,145600000.0
2006-09-07 04:45:00,89.545,89.583,89.531,89.565,254799999.0
2006-09-07 04:46:00,89.573,89.577,89.55,89.564,174700000.0
2006-09-07 04:47:00,89.566,89.566,89.527,89.544,204000000.0
2006-09-07 04:48:00,89.533,89.546,89.509,89.529,172299998.0
2006-09-07 04:49:00,89.515,89.54,89.504,89.525,176100001.0
2006-09-07 04:50:00,89.534,89.548,89.515,89.535,137499999.0
2006-09-07 04:51:00,89.533,89.564,89.521,89.541,232200000.0
2006-09-07 04:52:00,89.564,89.565,89.533,89.54,187600000.0
2006-09-07 04:53:00,89.547,89.558,89.522,89.53,231800001.0
2006-09-07 04:54:00,89.543,89.567,89.536,89.563,223300002.0
2006-09-07 04:55:00,89.55,89.576,89.537,89.538,117900000.0
2006-09-07 04:56:00,89.529,89.58,89.529,89.568,136799999.0
2006-09-07 04:57:00,89.566,89.566,89.536,89.545,137600000.0
2006-09-07 04:58:00,89.542,89.572,89.539,89.555,189600000.0
2006-09-07 04:59:00,89.551,89.564,89.532,89.545,251099998.0
2006-09-07 05:00:00,89.548,89.554,89.525,89.541,124000000.0
2006-09-07 05:01:00,89.555,89.565,89.53,89.53,236999998.0
2006-09-07 05:02:00,89.523,89.547,89.517,89.546,219100000.0
2006-09-07 05:03:00,89.542,89.542,89.514,89.541,247099999.0
2006-09-07 05:04:00,89.495,89.55,89.495,89.539,205600000.0
2006-09-07 05:05:00,89.512,89.534,89.481,89.519,205799999.0
2006-09-07 05:06:00,89.507,89.552,89.507,89.533,194999998.0
2006-09-07 05:07:00,89.535,89.541,89.505,89.505,214400002.0
2006-09-07 05:08:00,89.54,89.568,89.53,89.53,200000000.0
2006-09-07 05:09:00,89.551,89.552,89.517,89.543,224400001.0
2006-09-07 05:10:00,89.542,89.563,89.532,89.553,171699997.0
2006-09-07 05:11:00,89.539,89.549,89.497,89.497,207000002.0
2006-09-07 05:12:00,89.513,89.549,89.512,89.546,169200001.0
2006-09-07 05:13:00,89.548,89.55,89.514,89.523,135299998.0
2006-09-07 05:14:00,89.502,89.534,89.487,89.512,292699999.0
2006-09-07 05:15:00,89.521,89.544,89.502,89.517,162200001.0
2006-09-07 05:16:00,89.509,89.536,89.487,89.515,172200002.0
2006-09-07 05:17:00,89.515,89.522,89.485,89.509,215999999.0
2006-09-07 05:18:00,89.49,89.527,89.486,89.499,183899998.0
2006-09-07 05:19:00,89.509,89.529,89.486,89.497,261199999.0
2006-09-07 05:20:00,89.513,89.519,89.494,89.494,142800000.0
2006-09-07 05:21:00,89.504,89.536,89.504,89.515,264199996.0
2006-09-07 05:22:00,89.519,89.534,89.483,89.496,212400001.0
2006-09-07 05:23:00,89.51,89.519,89.48,89.48,156599996.0
2006-09-07 05:24:00,89.504,89.504,89.478,89.48,110200002.0
2006-09-07 05:25:00,89.491,89.512,89.471,89.495,228000001.0
2006-09-07 05:26:00,89.498,89.52,89.49,89.509,201800001.0
2006-09-07 05:27:00,89.498,89.514,89.479,89.49,156500000.0
2006-09-07 05:28:00,89.5,89.528,89.473,89.496,174000003.0
2006-09-07 05:29:00,89.476,89.515,89.471,89.515,166500002.0
2006-09-07 05:30:00,89.492,89.512,89.476,89.499,254999999.0
2006-09-07 05:31:00,89.487,89.5,89.439,89.439,205600001.0
2006-09-07 05:32:00,89.459,89.483,89.446,89.458,98500000.0
2006-09-07 05:33:00,89.476,89.493,89.443,89.475,196799999.0
2006-09-07 05:34:00,89.449,89.48,89.442,89.479,150200001.0
2006-09-07 05:35:00,89.452,89.484,89.444,89.484,187900000.0
2006-09-07 05:36:00,89.449,89.487,89.44,89.456,210500000.0
2006-09-07 05:37:00,89.462,89.495,89.447,89.463,209400000.0
2006-09-07 05:38:00,89.482,89.497,89.456,89.488,347299997.0
2006-09-07 05:39:00,89.465,89.483,89.456,89.464,177899998.0
2006-09-07 05:40:00,89.477,89.497,89.463,89.483,178799996.0
2006-09-07 05:41:00,89.507,89.507,89.474,89.476,290699999.0
2006-09-07 05:42:00,89.49,89.518,89.481,89.503,214100000.0
2006-09-07 05:43:00,89.515,89.518,89.475,89.48,167799999.0
2006-09-07 05:44:00,89.468,89.502,89.462,89.502,162199997.0
2006-09-07 05:45:00,89.481,89.503,89.469,89.503,139399998.0
2006-09-07 05:46:00,89.49,89.509,89.47,89.488,208199998.0
2006-09-07 05:47:00,89.492,89.509,89.482,89.492,130700000.0
2006-09-07 05:48:00,89.465,89.477,89.448,89.454,132000000.0
2006-09-07 05:49:00,89.451,89.471,89.423,89.44,283500000.0
2006-09-07 05:50:00,89.457,89.468,89.427,89.427,101100000.0
2006-09-07 05:51:00,89.44,89.454,89.416,89.439,162199996.0
2006-09-07 05:52:00,89.405,89.456,89.405,89.455,234699997.0
2006-09-07 05:53:00,89.441,89.462,89.416,89.438,235500004.0
2006-09-07 05:54:00,89.442,89.45,89.421,89.431,189500001.0
2006-09-07 05:55:00,89.438,89.464,89.437,89.457,185099998.0
2006-09-07 05:56:00,89.471,89.472,89.448,89.448,164800001.0
2006-09-07 05:57:00,89.462,89.477,89.421,89.432,128799998.0
2006-09-07 05:58:00,89.424,89.468,89.424,89.468,117000000.0
2006-09-07 05:59:00,89.439,89.467,89.437,89.458,229900000.0
2006-09-07 06:00:00,89.433,89.47,89.424,89.447,228700000.0
2006-09-07 06:01:00,89.443,89.473,89.434,89.46,186399998.0
2006-09-07 06:02:00,89.439,89.468,89.435,89.458,250600000.0
2006-09-07 06:03:00,89.449,89.478,89.438,89.474,289799998.0
2006-09-07 06:04:00,89.484,89.506,89.478,89.495,170699999.0
2006-09-07 06:05:00,89.464,89.479,89.445,89.473,137799998.0
2006-09-07 06:06:00,89.425,89.47,89.406,89.443,244699998.0
2006-09-07 06:07:00,89.438,89.455,89.431,89.449,129200002.0
2006-09-07 06:08:00,89.441,89.452,89.412,89.419,146900001.0
2006-09-07 06:09:00,89.423,89.441,89.407,89.422,212600000.0
2006-09-07 06:10:00,89.412,89.458,89.403,89.426,155099997.0
2006-09-07 06:11:00,89.424,89.451,89.41,89.451,147599998.0
2006-09-07 06:12:00,89.404,89.465,89.404,89.465,227500005.0
2006-09-07 06:13:00,89.441,89.471,89.433,89.471,146200002.0
2006-09-07 06:14:00,89.456,89.481,89.434,89.463,227399999.0
2006-09-07 06:15:00,89.438,89.454,89.421,89.423,222799999.0
2006-09-07 06:16:00,89.418,89.443,89.418,89.443,219200002.0
2006-09-07 06:17:00,89.411,89.433,89.407,89.433,52400000.0
2006-09-07 06:18:00,89.418,89.434,89.391,89.417,278399996.0
2006-09-07 06:19:00,89.429,89.432,89.396,89.42,244700002.0
2006-09-07 06:20:00,89.397,89.42,89.395,89.407,173700000.0
2006-09-07 06:21:00,89.419,89.428,89.397,89.412,188999999.0
2006-09-07 06:22:00,89.432,89.44,89.415,89.421,211299998.0
2006-09-07 06:23:00,89.427,89.43,89.404,89.412,140800000.0
2006-09-07 06:24:00,89.412,89.436,89.404,89.413,191600000.0
2006-09-07 06:25:00,89.422,89.446,89.414,89.446,227499999.0
2006-09-07 06:26:00,89.402,89.448,89.402,89.448,180899999.0
2006-09-07 06:27:00,89.423,89.446,89.41,89.438,311000003.0
2006-09-07 06:28:00,89.425,89.449,89.414,89.43,250300002.0
2006-09-07 06:29:00,89.44,89.46,89.426,89.435,258799998.0
2006-09-07 06:30:00,89.407,89.436,89.406,89.429,142900000.0
2006-09-07 06:31:00,89.436,89.44,89.405,89.42,92100000.0
2006-09-07 06:32:00,89.423,89.45,89.422,89.448,212600000.0
2006-09-07 06:33:00,89.426,89.444,89.403,89.418,259099996.0
2006-09-07 06:34:00,89.407,89.447,89.396,89.429,122400000.0
2006-09-07 06:35:00,89.422,89.453,89.417,89.453,255299996.0
2006-09-07 06:36:00,89.439,89.456,89.425,89.441,178000000.0
2006-09-07 06:37:00,89.444,89.467,89.433,89.449,160700000.0
2006-09-07 06:38:00,89.439,89.465,89.422,89.446,311200002.0
2006-09-07 06:39:00,89.443,89.447,89.418,89.429,123800000.0
2006-09-07 06:40:00,89.443,89.455,89.423,89.44,203000000.0
2006-09-07 06:41:00,89.428,89.45,89.424,89.442,208700001.0
2006-09-07 06:42:00,89.379,89.448,89.379,89.448,151400000.0
2006-09-07 06:43:00,89.442,89.442,89.414,89.425,254600002.0
2006-09-07 06:44:00,89.412,89.44,89.409,89.424,188700000.0
2006-09-07 06:45:00,89.425,89.44,89.404,89.427,121200001.0
2006-09-07 06:46:00,89.428,89.448,89.409,89.417,199400001.0
2006-09-07 06:47:00,89.44,89.456,89.407,89.407,200300000.0
2006-09-07 06:48:00,89.442,89.453,89.426,89.427,199900001.0
2006-09-07 06:49:00,89.449,89.457,89.425,89.43,241599998.0
2006-09-07 06:50:00,89.429,89.455,89.401,89.434,264100000.0
2006-09-07 06:51:00,89.44,89.472,89.42,89.439,157399999.0
2006-09-07 06:52:00,89.453,89.471,89.426,89.441,206700000.0
2006-09-07 06:53:00,89.448,89.468,89.429,89.436,221800001.0
2006-09-07 06:54:00,89.441,89.449,89.425,89.438,211300000.0
2006-09-07 06:55:00,89.415,89.439,89.408,89.428,235300000.0
2006-09-07 06:56:00,89.415,89.443,89.391,89.426,226800000.0
2006-09-07 06:57:00,89.416,89.445,89.415,89.427,205000001.0
2006-09-07 06:58:00,89.411,89.446,89.401,89.422,251799998.0
2006-09-07 06:59:00,89.424,89.442,89.395,89.428,192200001.0
2006-09-07 07:00:00,89.415,89.435,89.405,89.435,170700002.0
2006-09-07 07:01:00,89.419,89.443,89.419,89.441,154900000.0
2006-09-07 07:02:00,89.441,89.441,89.413,89.425,283099998.0
2006-09-07 07:03:00,89.437,89.44,89.405,89.431,259000001.0
2006-09-07 07:04:00,89.442,89.442,89.404,89.404,186499997.0
2006-09-07 07:05:00,89.438,89.449,89.407,89.415,184099999.0
2006-09-07 07:06:00,89.438,89.44,89.418,89.429,223600001.0
2006-09-07 07:07:00,89.404,89.44,89.378,89.43,107600000.0
2006-09-07 07:08:00,89.426,89.434,89.406,89.415,249200000.0
2006-09-07 07:09:00,89.389,89.427,89.384,89.427,179199999.0
2006-09-07 07:10:00,89.4,89.441,89.393,89.425,210200004.0
2006-09-07 07:11:00,89.45,89.458,89.404,89.404,126400000.0
2006-09-07 07:12:00,89.423,89.453,89.402,89.438,160800002.0
2006-09-07 07:13:00,89.427,89.443,89.418,89.437,249700000.0
2006-09-07 07:14:00,89.43,89.457,89.418,89.442,179599999.0
2006-09-07 07:15:00,89.445,89.461,89.427,89.432,100699999.0
2006-09-07 07:16:00,89.428,89.442,89.399,89.413,286099996.0
2006-09-07 07:17:00,89.42,89.439,89.41,89.434,185099998.0
2006-09-07 07:18:00,89.442,89.442,89.407,89.407,159000000.0
2006-09-07 07:19:00,89.414,89.429,89.394,89.415,280999998.0
2006-09-07 07:20:00,89.378,89.43,89.378,89.43,158499999.0
2006-09-07 07:21:00,89.397,89.435,89.397,89.423,137900001.0
2006-09-07 07:22:00,89.404,89.441,89.397,89.441,34200000.0
2006-09-07 07:23:00,89.444,89.458,89.413,89.413,199600001.0
2006-09-07 07:24:00,89.403,89.433,89.38,89.433,141499999.0
2006-09-07 07:25:00,89.43,89.43,89.399,89.412,237000000.0
2006-09-07 07:26:00,89.424,89.444,89.411,89.415,335900000.0
2006-09-07 07:27:00,89.435,89.435,89.411,89.43,158400001.0
2006-09-07 07:28:00,89.416,89.434,89.409,89.427,243099997.0
2006-09-07 07:29:00,89.424,89.432,89.408,89.413,135700000.0
2006-09-07 07:30:00,89.416,89.433,89.391,89.398,219299999.0
2006-09-07 07:31:00,89.384,89.419,89.383,89.417,251099998.0
2006-09-07 07:32:00,89.395,89.421,89.395,89.42,280800000.0
2006-09-07 07:33:00,89.414,89.415,89.378,89.384,279200004.0
2006-09-07 07:34:00,89.398,89.412,89.386,89.403,191499999.0
2006-09-07 07:35:00,89.396,89.419,89.381,89.392,240100002.0
2006-09-07 07:36:00,89.412,89.424,89.376,89.408,281699998.0
2006-09-07 07:37:00,89.403,89.413,89.381,89.395,145800002.0
2006-09-07 07:38:00,89.38,89.403,89.38,89.403,145199999.0
2006-09-07 07:39:00,89.413,89.415,89.386,89.401,97500000.0
2006-09-07 07:40:00,89.399,89.429,89.395,89.429,215000000.0
2006-09-07 07:41:00,89.411,89.425,89.4,89.42,164700001.0
2006-09-07 07:42:00,89.407,89.421,89.397,89.41,204199997.0
2006-09-07 07:43:00,89.406,89.42,89.394,89.416,268699998.0
2006-09-07 07:44:00,89.422,89.432,89.406,89.42,155400001.0
2006-09-07 07:45:00,89.393,89.415,89.381,89.387,208800002.0
2006-09-07 07:46:00,89.383,89.435,89.383,89.429,151800001.0
2006-09-07 07:47:00,89.439,89.448,89.415,89.434,227800004.0
2006-09-07 07:48:00,89.435,89.448,89.422,89.448,241099998.0
2006-09-07 07:49:00,89.415,89.44,89.396,89.422,260699997.0
2006-09-07 07:50:00,89.442,89.443,89.363,89.363,186400000.0
2006-09-07 07:51:00,89.417,89.438,89.401,89.412,91600001.0
2006-09-07 07:52:00,89.419,89.425,89.363,89.363,153699999.0
2006-09-07 07:53:00,89.407,89.411,89.367,89.399,216699997.0
2006-09-07 07:54:00,89.381,89.419,89.374,89.41,194800001.0
2006-09-07 07:55:00,89.359,89.405,89.359,89.405,189499997.0
2006-09-07 07:56:00,89.372,89.394,89.351,89.365,166800002.0
2006-09-07 07:57:00,89.381,89.402,89.362,89.386,145399999.0
2006-09-07 07:58:00,89.398,89.424,89.397,89.417,105200001.0
2006-09-07 07:59:00,89.389,89.41,89.389,89.398,115600001.0
2006-09-07 08:00:00,89.379,89.402,89.363,89.378,183900001.0
2006-09-07 08:01:00,89.392,89.405,89.362,89.404,257500003.0
2006-09-07 08:02:00,89.392,89.417,89.382,89.399,107400000.0
2006-09-07 08:03:00,89.382,89.405,89.349,89.375,149299999.0
2006-09-07 08:04:00,89.373,89.405,89.369,89.397,167199998.0
2006-09-07 08:05:00,89.388,89.394,89.355,89.355,263300001.0
2006-09-07 08:06:00,89.374,89.39,89.362,89.364,138200000.0
2006-09-07 08:07:00,89.354,89.382,89.349,89.377,285000001.0
2006-09-07 08:08:00,89.385,89.401,89.36,89.369,240199999.0
2006-09-07 08:09:00,89.364,89.369,89.338,89.357,370300003.0
2006-09-07 08:10:00,89.351,89.378,89.335,89.372,206200000.0
2006-09-07 08:11:00,89.367,89.373,89.347,89.353,211699994.0
2006-09-07 08:12:00,89.351,89.373,89.334,89.355,178599996.0
2006-09-07 08:13:00,89.366,89.385,89.362,89.385,325300001.0
2006-09-07 08:14:00,89.37,89.389,89.35,89.376,257899999.0
2006-09-07 08:15:00,89.358,89.375,89.343,89.36,225199996.0
2006-09-07 08:16:00,89.337,89.377,89.321,89.358,161700000.0
2006-09-07 08:17:00,89.369,89.369,89.331,89.338,117299998.0
2006-09-07 08:18:00,89.335,89.367,89.321,89.347,179299998.0
2006-09-07 08:19:00,89.376,89.382,89.348,89.357,188800000.0
2006-09-07 08:20:00,89.334,89.368,89.321,89.342,118400001.0
2006-09-07 08:21:00,89.336,89.369,89.32,89.337,275799997.0
2006-09-07 08:22:00,89.352,89.367,89.329,89.357,201699999.0
2006-09-07 08:23:00,89.342,89.384,89.342,89.384,126699999.0
2006-09-07 08:24:00,89.372,89.391,89.36,89.373,182000002.0
2006-09-07 08:25:00,89.343,89.368,89.319,89.352,259200001.0
2006-09-07 08:26:00,89.362,89.362,89.33,89.33,96899999.0
2006-09-07 08:27:00,89.33,89.33,89.295,89.295,246700002.0
2006-09-07 08:28:00,89.295,89.329,89.295,89.32,184900000.0
2006-09-07 08:29:00,89.324,89.335,89.299,89.32,127800000.0
2006-09-07 08:30:00,89.331,89.35,89.309,89.344,205699995.0
2006-09-07 08:31:00,89.336,89.362,89.331,89.355,213099995.0
2006-09-07 08:32:00,89.336,89.358,89.302,89.317,150900000.0
2006-09-07 08:33:00,89.349,89.359,89.32,89.324,177899998.0
2006-09-07 08:34:00,89.353,89.364,89.314,89.314,149300002.0
2006-09-07 08:35:00,89.352,89.368,89.328,89.351,188200001.0
2006-09-07 08:36:00,89.353,89.379,89.341,89.346,136900000.0
2006-09-07 08:37:00,89.378,89.389,89.354,89.384,188899997.0
2006-09-07 08:38:00,89.38,89.395,89.358,89.389,189700000.0
2006-09-07 08:39:00,89.378,89.397,89.36,89.381,136800001.0
2006-09-07 08:40:00,89.378,89.379,89.349,89.36,184099998.0
2006-09-07 08:41:00,89.386,89.391,89.351,89.351,80900000.0
2006-09-07 08:42:00,89.373,89.388,89.356,89.367,182100000.0
2006-09-07 08:43:00,89.38,89.382,89.355,89.36,230400004.0
2006-09-07 08:44:00,89.392,89.404,89.372,89.381,187600000.0
2006-09-07 08:45:00,89.404,89.404,89.38,89.388,112099999.0
2006-09-07 08:46:00,89.381,89.405,89.354,89.364,136699999.0
2006-09-07 08:47:00,89.384,89.407,89.369,89.379,246199998.0
2006-09-07 08:48:00,89.398,89.413,89.373,89.384,129500001.0
2006-09-07 08:49:00,89.385,89.401,89.366,89.38,169300000.0
2006-09-07 08:50:00,89.41,89.42,89.392,89.397,234200001.0
2006-09-07 08:51:00,89.396,89.426,89.389,89.409,305500001.0
2006-09-07 08:52:00,89.369,89.407,89.367,89.407,194200000.0
2006-09-07 08:53:00,89.404,89.43,89.395,89.43,327099996.0
2006-09-07 08:54:00,89.42,89.436,89.398,89.423,256399995.0
2006-09-07 08:55:00,89.395,89.417,89.388,89.395,239600001.0
2006-09-07 08:56:00,89.401,89.419,89.385,89.408,184100000.0
2006-09-07 08:57:00,89.394,89.413,89.385,89.403,193999999.0
2006-09-07 08:58:00,89.382,89.417,89.36,89.376,173299999.0
2006-09-07 08:59:00,89.359,89.38,89.35,89.371,267900002.0
2006-09-07 09:00:00,89.368,89.381,89.351,89.362,223599997.0
2006-09-07 09:01:00,89.389,89.39,89.355,89.355,179300000.0
2006-09-07 09:02:00,89.39,89.411,89.386,89.387,186900000.0
2006-09-07 09:03:00,89.39,89.413,89.379,89.396,277300001.0
2006-09-07 09:04:00,89.398,89.417,89.383,89.385,188400001.0
2006-09-07 09:05:00,89.408,89.421,89.391,89.421,251199999.0
2006-09-07 09:06:00,89.404,89.42,89.393,89.417,100100000.0
2006-09-07 09:07:00,89.428,89.436,89.402,89.421,183300004.0
2006-09-07 09:08:00,89.419,89.456,89.419,89.421,207600002.0
2006-09-07 09:09:00,89.427,89.459,89.417,89.459,114100000.0
2006-09-07 09:10:00,89.44,89.462,89.415,89.445,260200002.0
2006-09-07 09:11:00,89.434,89.451,89.414,89.414,221699997.0
2006-09-07 09:12:00,89.407,89.445,89.404,89.432,275899999.0
2006-09-07 09:13:00,89.428,89.434,89.405,89.405,157400000.0
2006-09-07 09:14:00,89.388,89.416,89.388,89.392,241199996.0
2006-09-07 09:15:00,89.408,89.429,89.385,89.412,233200001.0
2006-09-07 09:16:00,89.403,89.431,89.402,89.422,200000002.0
2006-09-07 09:17:00,89.42,89.447,89.415,89.447,249899999.0
2006-09-07 09:18:00,89.414,89.435,89.396,89.412,201000001.0
2006-09-07 09:19:00,89.4,89.431,89.385,89.399,149600001.0
2006-09-07 09:20:00,89.414,89.423,89.403,89.408,201500001.0
2006-09-07 09:21:00,89.418,89.43,89.386,89.404,118800000.0
2006-09-07 09:22:00,89.416,89.416,89.36,89.366,131100001.0
2006-09-07 09:23:00,89.409,89.419,89.37,89.399,217900000.0
2006-09-07 09:24:00,89.4,89.407,89.36,89.374,224400000.0
2006-09-07 09:25:00,89.388,89.412,89.381,89.388,167599999.0
2006-09-07 09:26:00,89.387,89.411,89.382,89.404,212200000.0
2006-09-07 09:27:00,89.388,89.409,89.367,89.383,210099998.0
2006-09-07 09:28:00,89.378,89.378,89.331,89.335,143200000.0
2006-09-07 09:29:00,89.327,89.33,89.184,89.187,225599996.0
2006-09-07 09:30:00,89.208,89.239,89.198,89.206,211800000.0
2006-09-07 09:31:00,89.224,89.275,89.224,89.275,274299997.0
2006-09-07 09:32:00,89.274,89.293,89.252,89.278,168699997.0
2006-09-07 09:33:00,89.275,89.275,89.254,89.273,164200000.0
2006-09-07 09:34:00,89.28,89.317,89.275,89.308,103099998.0
2006-09-07 09:35:00,89.284,89.317,89.284,89.295,260400000.0
2006-09-07 09:36:00,89.292,89.3,89.275,89.28,194200003.0
2006-09-07 09:37:00,89.295,89.311,89.278,89.294,83300000.0
2006-09-07 09:38:00,89.286,89.315,89.282,89.304,231200001.0
2006-09-07 09:39:00,89.282,89.282,89.224,89.231,217700001.0
2006-09-07 09:40:00,89.177,89.257,89.177,89.23,179900000.0
2006-09-07 09:41:00,89.235,89.263,89.222,89.232,155599999.0
2006-09-07 09:42:00,89.213,89.25,89.213,89.222,255699999.0
2006-09-07 09:43:00,89.24,89.256,89.218,89.234,141900001.0
2006-09-07 09:44:00,89.27,89.285,89.244,89.276,207199998.0
2006-09-07 09:45:00,89.27,89.273,89.223,89.223,168199996.0
2006-09-07 09:46:00,89.212,89.258,89.212,89.233,311299999.0
2006-09-07 09:47:00,89.219,89.253,89.209,89.225,256399998.0
2006-09-07 09:48:00,89.182,89.207,89.142,89.189,172900000.0
2006-09-07 09:49:00,89.198,89.209,89.16,89.196,258300001.0
2006-09-07 09:50:00,89.206,89.223,89.192,89.207,188100002.0
2006-09-07 09:51:00,89.185,89.235,89.185,89.224,134200001.0
2006-09-07 09:52:00,89.223,89.226,89.196,89.196,201599998.0
2006-09-07 09:53:00,89.192,89.209,89.17,89.19,277999998.0
2006-09-07 09:54:00,89.168,89.23,89.168,89.23,126299999.0
2006-09-07 09:55:00,89.237,89.237,89.192,89.192,177199998.0
2006-09-07 09:56:00,89.197,89.206,89.172,89.184,195500000.0
2006-09-07 09:57:00,89.189,89.189,89.155,89.168,206999999.0
2006-09-07 09:58:00,89.16,89.195,89.152,89.195,252300000.0
2006-09-07 09:59:00,89.183,89.219,89.183,89.201,183600000.0
2006-09-07 10:00:00,89.197,89.218,89.172,89.172,184199996.0
2006-09-07 10:01:00,89.182,89.197,89.168,89.181,158600000.0
2006-09-07 10:02:00,89.193,89.213,89.178,89.192,151699997.0
2006-09-07 10:03:00,89.193,89.2,89.168,89.172,239099999.0
2006-09-07 10:04:00,89.187,89.216,89.175,89.2,240000001.0
2006-09-07 10:05:00,89.186,89.208,89.172,89.208,166699999.0
2006-09-07 10:06:00,89.186,89.208,89.169,89.186,344400000.0
2006-09-07 10:07:00,89.181,89.181,89.112,89.112,313099999.0
2006-09-07 10:08:00,89.118,89.146,89.108,89.135,266200002.0
2006-09-07 10:09:00,89.15,89.16,89.104,89.124,200100000.0
2006-09-07 10:10:00,89.138,89.161,89.122,89.147,231300001.0
2006-09-07 10:11:00,89.158,89.183,89.141,89.169,208999995.0
2006-09-07 10:12:00,89.171,89.202,89.157,89.178,96900001.0
2006-09-07 10:13:00,89.166,89.187,89.164,89.184,70900000.0
2006-09-07 10:14:00,89.19,89.19,89.162,89.175,123500000.0
2006-09-07 10:15:00,89.179,89.192,89.163,89.192,100900000.0
2006-09-07 10:16:00,89.19,89.198,89.16,89.165,143499997.0
2006-09-07 10:17:00,89.199,89.208,89.182,89.186,164000001.0
2006-09-07 10:18:00,89.192,89.196,89.17,89.178,171100000.0
2006-09-07 10:19:00,89.167,89.199,89.143,89.159,216799999.0
2006-09-07 10:20:00,89.193,89.22,89.174,89.22,169900002.0
2006-09-07 10:21:00,89.213,89.219,89.192,89.206,209199999.0
2006-09-07 10:22:00,89.184,89.206,89.154,89.185,297699996.0
2006-09-07 10:23:00,89.216,89.216,89.185,89.185,156799999.0
2006-09-07 10:24:00,89.199,89.214,89.178,89.18,181799998.0
2006-09-07 10:25:00,89.179,89.225,89.179,89.225,83700000.0
2006-09-07 10:26:00,89.203,89.229,89.195,89.212,103900000.0
2006-09-07 10:27:00,89.201,89.243,89.197,89.243,252800001.0
2006-09-07 10:28:00,89.235,89.254,89.205,89.234,97900000.0
2006-09-07 10:29:00,89.267,89.271,89.205,89.222,267500003.0
2006-09-07 10:30:00,89.216,89.222,89.182,89.206,199800001.0
2006-09-07 10:31:00,89.201,89.227,89.19,89.211,189000001.0
2006-09-07 10:32:00,89.218,89.225,89.194,89.194,155900000.0
2006-09-07 10:33:00,89.196,89.216,89.178,89.197,314099992.0
2006-09-07 10:34:00,89.215,89.232,89.2,89.22,100500000.0
2006-09-07 10:35:00,89.21,89.224,89.18,89.216,242100004.0
2006-09-07 10:36:00,89.211,89.232,89.187,89.196,218199997.0
2006-09-07 10:37:00,89.221,89.222,89.199,89.206,171600001.0
2006-09-07 10:38:00,89.226,89.229,89.198,89.198,199800000.0
2006-09-07 10:39:00,89.177,89.208,89.173,89.196,210100002.0
2006-09-07 10:40:00,89.217,89.239,89.203,89.21,161300001.0
2006-09-07 10:41:00,89.21,89.233,89.19,89.196,203100001.0
2006-09-07 10:42:00,89.213,89.224,89.199,89.204,243899997.0
2006-09-07 10:43:00,89.222,89.232,89.201,89.209,301700004.0
2006-09-07 10:44:00,89.2,89.236,89.196,89.228,320899994.0
2006-09-07 10:45:00,89.204,89.24,89.197,89.235,175900000.0
2006-09-07 10:46:00,89.239,89.252,89.227,89.238,140699996.0
2006-09-07 10:47:00,89.221,89.244,89.214,89.233,151900000.0
2006-09-07 10:48:00,89.218,89.24,89.188,89.229,198100001.0
2006-09-07 10:49:00,89.249,89.256,89.229,89.243,223199997.0
2006-09-07 10:50:00,89.236,89.266,89.22,89.255,277100003.0
2006-09-07 10:51:00,89.2,89.2,89.066,89.066,248400000.0
2006-09-07 10:52:00,89.052,89.096,89.027,89.039,213000004.0
2006-09-07 10:53:00,89.007,89.024,88.953,88.983,213400001.0
2006-09-07 10:54:00,88.94,88.973,88.932,88.932,183199999.0
2006-09-07 10:55:00,88.915,88.928,88.88,88.892,273999996.0
2006-09-07 10:56:00,88.888,88.888,88.833,88.864,227699999.0
2006-09-07 10:57:00,88.876,88.919,88.869,88.919,139100000.0
2006-09-07 10:58:00,88.928,88.978,88.928,88.968,187499998.0
2006-09-07 10:59:00,88.928,88.968,88.903,88.968,205099995.0
2006-09-07 11:00:00,88.957,88.982,88.869,88.879,228300000.0
2006-09-07 11:01:00,88.868,88.888,88.82,88.844,250200000.0
2006-09-07 11:02:00,88.815,88.871,88.815,88.871,133099999.0
2006-09-07 11:03:00,88.862,88.869,88.837,88.841,312699997.0
2006-09-07 11:04:00,88.833,88.854,88.823,88.842,215299999.0
2006-09-07 11:05:00,88.838,88.881,88.838,88.881,225099998.0
2006-09-07 11:06:00,88.874,88.875,88.841,88.857,88800000.0
2006-09-07 11:07:00,88.858,88.878,88.841,88.863,344799997.0
2006-09-07 11:08:00,88.849,88.849,88.813,88.814,163199997.0
2006-09-07 11:09:00,88.844,88.847,88.806,88.809,151299998.0
2006-09-07 11:10:00,88.799,88.808,88.761,88.761,182100004.0
2006-09-07 11:11:00,88.715,88.737,88.697,88.71,102700000.0
2006-09-07 11:12:00,88.732,88.767,88.715,88.749,242899997.0
2006-09-07 11:13:00,88.759,88.773,88.732,88.748,201099999.0
2006-09-07 11:14:00,88.725,88.725,88.679,88.679,240099997.0
2006-09-07 11:15:00,88.653,88.698,88.642,88.698,124199998.0
2006-09-07 11:16:00,88.678,88.712,88.654,88.665,207900001.0
2006-09-07 11:17:00,88.699,88.734,88.697,88.7,159700000.0
2006-09-07 11:18:00,88.697,88.714,88.674,88.688,244600001.0
2006-09-07 11:19:00,88.704,88.764,88.704,88.743,184700001.0
2006-09-07 11:20:00,88.745,88.788,88.729,88.77,218400003.0
2006-09-07 11:21:00,88.797,88.832,88.787,88.82,180000000.0
2006-09-07 11:22:00,88.806,88.827,88.774,88.795,203599998.0
2006-09-07 11:23:00,88.781,88.798,88.763,88.763,153800000.0
2006-09-07 11:24:00,88.766,88.806,88.761,88.806,110700000.0
2006-09-07 11:25:00,88.793,88.813,88.772,88.794,276400002.0
2006-09-07 11:26:00,88.807,88.815,88.779,88.796,189700001.0
2006-09-07 11:27:00,88.801,88.826,88.787,88.808,224900004.0
2006-09-07 11:28:00,88.798,88.813,88.757,88.757,220899999.0
2006-09-07 11:29:00,88.752,88.769,88.726,88.735,148100002.0
2006-09-07 11:30:00,88.72,88.738,88.67,88.706,212600000.0
2006-09-07 11:31:00,88.688,88.712,88.649,88.659,175600002.0
2006-09-07 11:32:00,88.644,88.698,88.644,88.68,272100003.0
2006-09-07 11:33:00,88.678,88.698,88.659,88.684,181299998.0
2006-09-07 11:34:00,88.687,88.712,88.681,88.697,226599996.0
2006-09-07 11:35:00,88.698,88.729,88.688,88.688,148000000.0
2006-09-07 11:36:00,88.708,88.752,88.703,88.752,161700000.0
2006-09-07 11:37:00,88.761,88.761,88.722,88.731,312699999.0
2006-09-07 11:38:00,88.719,88.719,88.685,88.703,228299999.0
2006-09-07 11:39:00,88.723,88.756,88.705,88.74,149099999.0
2006-09-07 11:40:00,88.703,88.745,88.703,88.735,149300000.0
2006-09-07 11:41:00,88.715,88.743,88.7,88.709,174000000.0
2006-09-07 11:42:00,88.712,88.74,88.701,88.713,239899998.0
2006-09-07 11:43:00,88.702,88.735,88.702,88.735,138800000.0
2006-09-07 11:44:00,88.716,88.737,88.701,88.718,182099997.0
2006-09-07 11:45:00,88.714,88.733,88.689,88.716,330200002.0
2006-09-07 11:46:00,88.725,88.775,88.723,88.775,245999999.0
2006-09-07 11:47:00,88.759,88.779,88.732,88.752,292400000.0
2006-09-07 11:48:00,88.765,88.774,88.744,88.759,248299998.0
2006-09-07 11:49:00,88.75,88.775,88.74,88.75,182199998.0
2006-09-07 11:50:00,88.747,88.785,88.745,88.761,98399998.0
2006-09-07 11:51:00,88.779,88.806,88.769,88.792,281799999.0
2006-09-07 11:52:00,88.789,88.789,88.745,88.745,207500000.0
2006-09-07 11:53:00,88.745,88.769,88.731,88.74,195800002.0
2006-09-07 11:54:00,88.72,88.739,88.684,88.705,180199999.0
2006-09-07 11:55:00,88.702,88.702,88.673,88.676,212799999.0
2006-09-07 11:56:00,88.688,88.722,88.688,88.722,133800000.0
2006-09-07 11:57:00,88.711,88.726,88.692,88.712,147099999.0
2006-09-07 11:58:00,88.715,88.722,88.69,88.717,185899997.0
2006-09-07 11:59:00,88.715,88.734,88.698,88.714,296299996.0
2006-09-07 12:00:00,88.725,88.732,88.702,88.716,252699997.0
2006-09-07 12:01:00,88.722,88.741,88.712,88.725,232999998.0
2006-09-07 12:02:00,88.714,88.72,88.687,88.692,294300000.0
2006-09-07 12:03:00,88.698,88.698,88.638,88.645,178800001.0
2006-09-07 12:04:00,88.655,88.682,88.654,88.682,160399999.0
2006-09-07 12:05:00,88.695,88.707,88.681,88.692,251099998.0
2006-09-07 12:06:00,88.704,88.719,88.689,88.715,174299999.0
2006-09-07 12:07:00,88.699,88.699,88.635,88.645,222300000.0
2006-09-07 12:08:00,88.651,88.7,88.651,88.693,122800001.0
2006-09-07 12:09:00,88.664,88.69,88.66,88.69,165599999.0
2006-09-07 12:10:00,88.695,88.718,88.671,88.687,191199999.0
2006-09-07 12:11:00,88.684,88.719,88.684,88.705,211300000.0
2006-09-07 12:12:00,88.698,88.72,88.69,88.709,214299999.0
2006-09-07 12:13:00,88.698,88.698,88.67,88.67,138700000.0
2006-09-07 12:14:00,88.669,88.689,88.661,88.68,296799998.0
2006-09-07 12:15:00,88.656,88.676,88.639,88.662,119900000.0
2006-09-07 12:16:00,88.662,88.694,88.661,88.68,172300001.0
2006-09-07 12:17:00,88.664,88.684,88.654,88.678,212600000.0
2006-09-07 12:18:00,88.679,88.692,88.661,88.671,179499999.0
2006-09-07 12:19:00,88.63,88.676,88.63,88.652,147000000.0
2006-09-07 12:20:00,88.656,88.685,88.638,88.685,249900003.0
2006-09-07 12:21:00,88.677,88.696,88.666,88.667,154900001.0
2006-09-07 12:22:00,88.702,88.707,88.662,88.667,146599998.0
2006-09-07 12:23:00,88.642,88.646,88.616,88.63,238599998.0
2006-09-07 12:24:00,88.634,88.651,88.615,88.633,226099998.0
2006-09-07 12:25:00,88.611,88.631,88.604,88.618,245399998.0
2006-09-07 12:26:00,88.604,88.628,88.593,88.611,122299999.0
2006-09-07 12:27:00,88.613,88.621,88.57,88.589,242799999.0
2006-09-07 12:28:00,88.604,88.614,88.567,88.567,298899998.0
2006-09-07 12:29:00,88.587,88.588,88.538,88.574,175200000.0
2006-09-07 12:30:00,88.585,88.611,88.565,88.57,223300000.0
2006-09-07 12:31:00,88.573,88.59,88.538,88.556,110200000.0
2006-09-07 12:32:00,88.555,88.599,88.555,88.573,197100000.0
2006-09-07 12:33:00,88.57,88.597,88.548,88.548,325499996.0
2006-09-07 12:34:00,88.55,88.55,88.496,88.496,256199999.0
2006-09-07 12:35:00,88.532,88.532,88.485,88.492,179299999.0
2006-09-07 12:36:00,88.513,88.513,88.469,88.5,175199998.0
2006-09-07 12:37:00,88.505,88.52,88.482,88.491,216000000.0
2006-09-07 12:38:00,88.506,88.527,88.499,88.509,82100001.0
2006-09-07 12:39:00,88.505,88.55,88.494,88.55,103500001.0
2006-09-07 12:40:00,88.586,88.646,88.559,88.573,193699997.0
2006-09-07 12:41:00,88.53,88.598,88.523,88.598,149299998.0
2006-09-07 12:42:00,88.606,88.658,88.588,88.634,224399999.0
2006-09-07 12:43:00,88.655,88.713,88.651,88.676,273900003.0
2006-09-07 12:44:00,88.686,88.686,88.633,88.645,232900005.0
2006-09-07 12:45:00,88.645,88.649,88.613,88.615,117500000.0
2006-09-07 12:46:00,88.554,88.582,88.538,88.557,236199996.0
2006-09-07 12:47:00,88.504,88.531,88.457,88.517,102500000.0
2006-09-07 12:48:00,88.539,88.542,88.511,88.516,99500000.0
2006-09-07 12:49:00,88.539,88.558,88.531,88.552,327499996.0
2006-09-07 12:50:00,88.512,88.533,88.502,88.522,156099997.0
2006-09-07 12:51:00,88.514,88.514,88.482,88.489,254000000.0
2006-09-07 12:52:00,88.503,88.535,88.491,88.519,168700002.0
2006-09-07 12:53:00,88.534,88.545,88.507,88.507,231399997.0
2006-09-07 12:54:00,88.55,88.567,88.535,88.539,143200000.0
2006-09-07 12:55:00,88.553,88.559,88.539,88.547,200299998.0
2006-09-07 12:56:00,88.522,88.545,88.514,88.545,188000000.0
2006-09-07 12:57:00,88.546,88.546,88.51,88.526,130599999.0
2006-09-07 12:58:00,88.515,88.533,88.491,88.507,165299998.0
2006-09-07 12:59:00,88.487,88.507,88.456,88.459,230100000.0
2006-09-07 13:00:00,88.463,88.503,88.442,88.484,145700000.0
2006-09-07 13:01:00,88.453,88.48,88.431,88.44,181599998.0
2006-09-07 13:02:00,88.462,88.476,88.439,88.439,256999998.0
2006-09-07 13:03:00,88.448,88.476,88.434,88.476,199599999.0
2006-09-07 13:04:00,88.489,88.499,88.464,88.464,203400000.0
2006-09-07 13:05:00,88.474,88.516,88.474,88.516,212599999.0
2006-09-07 13:06:00,88.511,88.534,88.493,88.534,224800002.0
2006-09-07 13:07:00,88.545,88.577,88.539,88.555,195399998.0
2006-09-07 13:08:00,88.547,88.578,88.511,88.572,262399998.0
2006-09-07 13:09:00,88.562,88.598,88.527,88.54,275799998.0
2006-09-07 13:10:00,88.527,88.57,88.516,88.554,183000002.0
2006-09-07 13:11:00,88.58,88.591,88.566,88.579,199599997.0
2006-09-07 13:12:00,88.578,88.6,88.571,88.594,174699999.0
2006-09-07 13:13:00,88.582,88.582,88.535,88.544,211300002.0
2006-09-07 13:14:00,88.546,88.578,88.54,88.55,149500002.0
2006-09-07 13:15:00,88.527,88.59,88.527,88.59,221200002.0
2006-09-07 13:16:00,88.57,88.594,88.561,88.583,136800000.0
2006-09-07 13:17:00,88.551,88.587,88.543,88.55,231299999.0
2006-09-07 13:18:00,88.532,88.551,88.522,88.543,182500000.0
2006-09-07 13:19:00,88.518,88.564,88.511,88.564,162900000.0
2006-09-07 13:20:00,88.542,88.593,88.536,88.569,168899999.0
2006-09-07 13:21:00,88.551,88.571,88.527,88.564,272900002.0
2006-09-07 13:22:00,88.574,88.604,88.559,88.581,118000001.0
2006-09-07 13:23:00,88.606,88.606,88.585,88.593,132799997.0
2006-09-07 13:24:00,88.58,88.594,88.564,88.582,234199999.0
2006-09-07 13:25:00,88.589,88.597,88.568,88.571,153900000.0
2006-09-07 13:26:00,88.556,88.571,88.541,88.559,143500003.0
2006-09-07 13:27:00,88.555,88.555,88.522,88.523,260599997.0
2006-09-07 13:28:00,88.531,88.548,88.53,88.548,139200000.0
2006-09-07 13:29:00,88.531,88.559,88.531,88.559,126800003.0
2006-09-07 13:30:00,88.538,88.559,88.521,88.537,275199998.0
2006-09-07 13:31:00,88.536,88.564,88.533,88.563,362100003.0
2006-09-07 13:32:00,88.563,88.575,88.553,88.567,196800000.0
2006-09-07 13:33:00,88.564,88.576,88.542,88.553,179100001.0
2006-09-07 13:34:00,88.544,88.58,88.538,88.548,268400004.0
2006-09-07 13:35:00,88.542,88.577,88.531,88.556,195199997.0
2006-09-07 13:36:00,88.547,88.567,88.521,88.536,219399999.0
2006-09-07 13:37:00,88.535,88.535,88.481,88.481,178400000.0
2006-09-07 13:38:00,88.501,88.523,88.493,88.503,107799999.0
2006-09-07 13:39:00,88.508,88.523,88.481,88.513,204499999.0
2006-09-07 13:40:00,88.498,88.538,88.495,88.533,263699999.0
2006-09-07 13:41:00,88.521,88.531,88.497,88.503,160800000.0
2006-09-07 13:42:00,88.488,88.526,88.473,88.488,241800002.0
2006-09-07 13:43:00,88.49,88.524,88.49,88.508,114100000.0
2006-09-07 13:44:00,88.508,88.514,88.486,88.489,230399998.0
2006-09-07 13:45:00,88.482,88.522,88.46,88.522,255499996.0
2006-09-07 13:46:00,88.524,88.551,88.507,88.532,235899998.0
2006-09-07 13:47:00,88.51,88.531,88.509,88.517,266799995.0
2006-09-07 13:48:00,88.501,88.516,88.483,88.5,318899994.0
2006-09-07 13:49:00,88.487,88.494,88.464,88.469,378900004.0
2006-09-07 13:50:00,88.477,88.482,88.455,88.464,171399999.0
2006-09-07 13:51:00,88.47,88.49,88.458,88.458,250299999.0
2006-09-07 13:52:00,88.467,88.509,88.467,88.495,219799998.0
2006-09-07 13:53:00,88.495,88.516,88.464,88.504,184600002.0
2006-09-07 13:54:00,88.498,88.546,88.489,88.523,229900001.0
2006-09-07 13:55:00,88.533,88.549,88.519,88.524,275000000.0
2006-09-07 13:56:00,88.528,88.542,88.507,88.533,215999996.0
2006-09-07 13:57:00,88.532,88.547,88.519,88.547,162300003.0
2006-09-07 13:58:00,88.546,88.551,88.519,88.535,137799997.0
2006-09-07 13:59:00,88.551,88.563,88.529,88.554,175200000.0
2006-09-07 14:00:00,88.531,88.55,88.511,88.53,127199998.0
2006-09-07 14:01:00,88.518,88.546,88.496,88.53,145699999.0
2006-09-07 14:02:00,88.539,88.54,88.503,88.503,271800000.0
2006-09-07 14:03:00,88.514,88.528,88.502,88.509,139800000.0
2006-09-07 14:04:00,88.512,88.526,88.5,88.526,215299999.0
2006-09-07 14:05:00,88.495,88.532,88.488,88.513,128099998.0
2006-09-07 14:06:00,88.524,88.541,88.505,88.515,188500001.0
2006-09-07 14:07:00,88.515,88.539,88.5,88.514,236200001.0
2006-09-07 14:08:00,88.505,88.518,88.487,88.494,190200001.0
2006-09-07 14:09:00,88.49,88.49,88.449,88.449,202700002.0
2006-09-07 14:10:00,88.458,88.458,88.425,88.425,87200000.0
2006-09-07 14:11:00,88.442,88.444,88.414,88.414,249100003.0
2006-09-07 14:12:00,88.419,88.437,88.415,88.436,195999996.0
2006-09-07 14:13:00,88.43,88.441,88.413,88.421,168000001.0
2006-09-07 14:14:00,88.443,88.461,88.405,88.439,255100001.0
2006-09-07 14:15:00,88.47,88.47,88.419,88.434,183400002.0
2006-09-07 14:16:00,88.413,88.442,88.403,88.44,267499997.0
2006-09-07 14:17:00,88.434,88.452,88.422,88.436,183999999.0
2006-09-07 14:18:00,88.427,88.455,88.419,88.441,160199998.0
2006-09-07 14:19:00,88.426,88.452,88.414,88.452,152700001.0
2006-09-07 14:20:00,88.465,88.48,88.452,88.452,131500000.0
2006-09-07 14:21:00,88.474,88.474,88.412,88.414,264499999.0
2006-09-07 14:22:00,88.454,88.461,88.433,88.438,157100000.0
2006-09-07 14:23:00,88.447,88.454,88.406,88.422,172000001.0
2006-09-07 14:24:00,88.42,88.446,88.418,88.435,243999997.0
2006-09-07 14:25:00,88.427,88.454,88.401,88.401,84600000.0
2006-09-07 14:26:00,88.426,88.444,88.401,88.423,150199999.0
2006-09-07 14:27:00,88.435,88.458,88.422,88.43,290699999.0
2006-09-07 14:28:00,88.405,88.424,88.387,88.417,183700001.0
2006-09-07 14:29:00,88.425,88.434,88.39,88.403,195799999.0
2006-09-07 14:30:00,88.325,88.437,88.325,88.437,248799997.0
2006-09-07 14:31:00,88.449,88.452,88.425,88.425,204299998.0
2006-09-07 14:32:00,88.444,88.447,88.427,88.435,176400000.0
2006-09-07 14:33:00,88.425,88.457,88.425,88.448,133400000.0
2006-09-07 14:34:00,88.415,88.434,88.398,88.429,138199999.0
2006-09-07 14:35:00,88.437,88.446,88.423,88.427,179699997.0
2006-09-07 14:36:00,88.446,88.451,88.418,88.436,169599998.0
2006-09-07 14:37:00,88.415,88.443,88.397,88.418,213200002.0
2006-09-07 14:38:00,88.427,88.438,88.411,88.413,153399998.0
2006-09-07 14:39:00,88.42,88.433,88.403,88.43,265899998.0
2006-09-07 14:40:00,88.418,88.431,88.4,88.43,186500000.0
2006-09-07 14:41:00,88.38,88.41,88.335,88.392,165299999.0
2006-09-07 14:42:00,88.376,88.403,88.362,88.365,133800001.0
2006-09-07 14:43:00,88.378,88.378,88.334,88.334,182600002.0
2006-09-07 14:44:00,88.316,88.356,88.313,88.352,150900000.0
2006-09-07 14:45:00,88.341,88.341,88.313,88.317,205600003.0
2006-09-07 14:46:00,88.332,88.356,88.328,88.34,204499997.0
2006-09-07 14:47:00,88.34,88.349,88.305,88.329,253400001.0
2006-09-07 14:48:00,88.327,88.365,88.326,88.365,175800000.0
2006-09-07 14:49:00,88.374,88.392,88.352,88.392,155700000.0
2006-09-07 14:50:00,88.383,88.393,88.355,88.373,263700000.0
2006-09-07 14:51:00,88.363,88.382,88.31,88.328,193199997.0
2006-09-07 14:52:00,88.329,88.342,88.312,88.322,160400002.0
2006-09-07 14:53:00,88.31,88.336,88.294,88.308,264800001.0
2006-09-07 14:54:00,88.313,88.313,88.279,88.285,157300004.0
2006-09-07 14:55:00,88.31,88.318,88.295,88.306,251100000.0
2006-09-07 14:56:00,88.287,88.311,88.281,88.306,167299999.0
2006-09-07 14:57:00,88.303,88.322,88.279,88.301,198400001.0
2006-09-07 14:58:00,88.311,88.336,88.304,88.311,183199999.0
2006-09-07 14:59:00,88.326,88.334,88.3,88.317,141999999.0
2006-09-07 15:00:00,88.313,88.337,88.293,88.317,110999999.0
2006-09-07 15:01:00,88.318,88.338,88.303,88.335,282799997.0
2006-09-07 15:02:00,88.335,88.345,88.306,88.312,186999996.0
2006-09-07 15:03:00,88.312,88.33,88.303,88.321,224099998.0
2006-09-07 15:04:00,88.291,88.317,88.286,88.301,245399999.0
2006-09-07 15:05:00,88.291,88.302,88.281,88.295,194400000.0
2006-09-07 15:06:00,88.301,88.301,88.256,88.27,269099995.0
2006-09-07 15:07:00,88.277,88.279,88.2,88.254,251900002.0
2006-09-07 15:08:00,88.247,88.272,88.227,88.258,237800000.0
2006-09-07 15:09:00,88.245,88.269,88.232,88.256,153700000.0
2006-09-07 15:10:00,88.244,88.263,88.229,88.263,228500002.0
2006-09-07 15:11:00,88.275,88.279,88.249,88.263,149500000.0
2006-09-07 15:12:00,88.269,88.318,88.269,88.318,225400002.0
2006-09-07 15:13:00,88.321,88.338,88.307,88.327,204999997.0
2006-09-07 15:14:00,88.33,88.348,88.322,88.348,163999999.0
2006-09-07 15:15:00,88.326,88.354,88.326,88.334,236400004.0
2006-09-07 15:16:00,88.358,88.407,88.358,88.406,188100003.0
2006-09-07 15:17:00,88.399,88.421,88.384,88.394,310199998.0
2006-09-07 15:18:00,88.4,88.426,88.384,88.404,279000002.0
2006-09-07 15:19:00,88.366,88.391,88.359,88.378,309699996.0
2006-09-07 15:20:00,88.397,88.412,88.384,88.4,123700000.0
2006-09-07 15:21:00,88.374,88.404,88.366,88.402,157500000.0
2006-09-07 15:22:00,88.388,88.4,88.356,88.378,113699998.0
2006-09-07 15:23:00,88.376,88.396,88.363,88.375,128399999.0
2006-09-07 15:24:00,88.37,88.382,88.346,88.346,182699997.0
2006-09-07 15:25:00,88.363,88.382,88.36,88.382,102699999.0
2006-09-07 15:26:00,88.36,88.387,88.359,88.387,189399999.0
2006-09-07 15:27:00,88.373,88.385,88.345,88.362,243799996.0
2006-09-07 15:28:00,88.357,88.364,88.322,88.322,184999999.0
2006-09-07 15:29:00,88.351,88.368,88.309,88.347,150400000.0
2006-09-07 15:30:00,88.319,88.338,88.304,88.326,194500003.0
2006-09-07 15:31:00,88.303,88.336,88.302,88.336,121800001.0
2006-09-07 15:32:00,88.333,88.338,88.309,88.336,158999998.0
2006-09-07 15:33:00,88.342,88.342,88.297,88.327,205900001.0
2006-09-07 15:34:00,88.306,88.327,88.288,88.31,201500000.0
2006-09-07 15:35:00,88.287,88.322,88.287,88.322,188700000.0
2006-09-07 15:36:00,88.318,88.318,88.278,88.29,256500002.0
2006-09-07 15:37:00,88.308,88.308,88.265,88.272,221100002.0
2006-09-07 15:38:00,88.301,88.316,88.29,88.297,173999997.0
2006-09-07 15:39:00,88.288,88.326,88.288,88.324,173899998.0
2006-09-07 15:40:00,88.315,88.33,88.228,88.306,226999997.0
2006-09-07 15:41:00,88.294,88.327,88.289,88.298,273100000.0
2006-09-07 15:42:00,88.305,88.314,88.279,88.293,118400000.0
2006-09-07 15:43:00,88.327,88.342,88.313,88.324,309200001.0
2006-09-07 15:44:00,88.349,88.372,88.334,88.337,297399998.0
2006-09-07 15:45:00,88.366,88.366,88.328,88.328,273999996.0
2006-09-07 15:46:00,88.348,88.348,88.317,88.327,231599999.0
2006-09-07 15:47:00,88.337,88.351,88.301,88.333,198600001.0
2006-09-07 15:48:00,88.348,88.37,88.322,88.351,172200001.0
2006-09-07 15:49:00,88.351,88.387,88.351,88.374,206599996.0
2006-09-07 15:50:00,88.381,88.381,88.327,88.329,157700001.0
2006-09-07 15:51:00,88.355,88.376,88.347,88.366,249300003.0
2006-09-07 15:52:00,88.353,88.372,88.337,88.357,196899999.0
2006-09-07 15:53:00,88.35,88.35,88.304,88.316,152299999.0
2006-09-07 15:54:00,88.319,88.372,88.319,88.369,267499997.0
2006-09-07 15:55:00,88.341,88.367,88.341,88.354,325799993.0
2006-09-07 15:56:00,88.333,88.38,88.318,88.361,212199996.0
2006-09-07 15:57:00,88.36,88.364,88.328,88.328,172999999.0
2006-09-07 15:58:00,88.366,88.386,88.342,88.366,245400002.0
2006-09-07 15:59:00,88.343,88.371,88.343,88.366,218099994.0
2006-09-07 16:00:00,88.348,88.378,88.337,88.357,339099993.0
2006-09-07 16:01:00,88.314,88.345,88.274,88.293,141799998.0
2006-09-07 16:02:00,88.269,88.295,88.266,88.289,190199999.0
2006-09-07 16:03:00,88.287,88.311,88.266,88.284,223100002.0
2006-09-07 16:04:00,88.292,88.311,88.277,88.311,121900000.0
2006-09-07 16:05:00,88.298,88.318,88.288,88.308,158000000.0
2006-09-07 16:06:00,88.269,88.303,88.261,88.303,114800001.0
2006-09-07 16:07:00,88.313,88.313,88.289,88.297,188099999.0
2006-09-07 16:08:00,88.306,88.322,88.291,88.305,150199999.0
2006-09-07 16:09:00,88.306,88.328,88.292,88.314,256200005.0
2006-09-07 16:10:00,88.342,88.355,88.327,88.341,96000002.0
2006-09-07 16:11:00,88.339,88.361,88.319,88.341,163600001.0
2006-09-07 16:12:00,88.339,88.349,88.318,88.338,243099997.0
2006-09-07 16:13:00,88.339,88.348,88.318,88.348,186900002.0
2006-09-07 16:14:00,88.335,88.361,88.311,88.328,183899997.0
2006-09-07 16:15:00,88.34,88.368,88.34,88.35,218299999.0
2006-09-07 16:16:00,88.359,88.387,88.342,88.368,189600000.0
2006-09-07 16:17:00,88.338,88.387,88.331,88.387,316500005.0
2006-09-07 16:18:00,88.392,88.392,88.336,88.336,63700000.0
2006-09-07 16:19:00,88.34,88.352,88.302,88.311,189500000.0
2006-09-07 16:20:00,88.277,88.306,88.26,88.306,271499999.0
2006-09-07 16:21:00,88.288,88.307,88.267,88.28,190500003.0
2006-09-07 16:22:00,88.278,88.28,88.258,88.265,303999997.0
2006-09-07 16:23:00,88.283,88.299,88.267,88.271,221600000.0
2006-09-07 16:24:00,88.278,88.301,88.275,88.301,151499998.0
2006-09-07 16:25:00,88.31,88.31,88.264,88.283,222899997.0
2006-09-07 16:26:00,88.286,88.3,88.268,88.291,167900000.0
2006-09-07 16:27:00,88.286,88.298,88.27,88.292,253900000.0
2006-09-07 16:28:00,88.259,88.295,88.259,88.28,133800000.0
2006-09-07 16:29:00,88.244,88.266,88.234,88.251,143700001.0
2006-09-07 16:30:00,88.24,88.277,88.234,88.268,253500003.0
2006-09-07 16:31:00,88.25,88.278,88.245,88.258,184599999.0
2006-09-07 16:32:00,88.237,88.26,88.232,88.248,115800000.0
2006-09-07 16:33:00,88.242,88.276,88.241,88.273,142599999.0
2006-09-07 16:34:00,88.248,88.278,88.226,88.263,182300000.0
2006-09-07 16:35:00,88.262,88.286,88.256,88.286,213000002.0
2006-09-07 16:36:00,88.275,88.291,88.258,88.273,258900002.0
2006-09-07 16:37:00,88.273,88.277,88.244,88.277,163200001.0
2006-09-07 16:38:00,88.281,88.294,88.26,88.279,133400004.0
2006-09-07 16:39:00,88.281,88.294,88.254,88.272,213000000.0
2006-09-07 16:40:00,88.241,88.273,88.232,88.273,305699999.0
2006-09-07 16:41:00,88.258,88.289,88.244,88.278,144000000.0
2006-09-07 16:42:00,88.266,88.284,88.247,88.264,286999998.0
2006-09-07 16:43:00,88.249,88.275,88.238,88.239,295599999.0
2006-09-07 16:44:00,88.268,88.276,88.25,88.25,130599999.0
2006-09-07 16:45:00,88.259,88.267,88.238,88.24,216199999.0
2006-09-07 16:46:00,88.244,88.266,88.239,88.261,186000001.0
2006-09-07 16:47:00,88.247,88.265,88.233,88.236,261999999.0
2006-09-07 16:48:00,88.196,88.241,88.196,88.222,287700001.0
2006-09-07 16:49:00,88.255,88.255,88.211,88.224,200299998.0
2006-09-07 16:50:00,88.219,88.227,88.197,88.2,239600003.0
2006-09-07 16:51:00,88.207,88.255,88.207,88.251,130400000.0
2006-09-07 16:52:00,88.241,88.265,88.215,88.25,204900000.0
2006-09-07 16:53:00,88.247,88.279,88.238,88.279,277799998.0
2006-09-07 16:54:00,88.273,88.295,88.253,88.276,59400000.0
2006-09-07 16:55:00,88.306,88.351,88.289,88.303,134200000.0
2006-09-07 16:56:00,88.286,88.315,88.278,88.312,204299999.0
2006-09-07 16:57:00,88.303,88.322,88.276,88.302,227399999.0
2006-09-07 16:58:00,88.323,88.323,88.291,88.305,183999998.0
2006-09-07 16:59:00,88.304,88.332,88.289,88.306,148000000.0
2006-09-07 17:00:00,88.281,88.31,88.279,88.279,199700000.0
2006-09-07 17:01:00,88.282,88.288,88.235,88.235,178299999.0
2006-09-07 17:02:00,88.257,88.262,88.225,88.225,162699998.0
2006-09-07 17:03:00,88.229,88.246,88.202,88.225,261700003.0
2006-09-07 17:04:00,88.258,88.294,88.23,88.27,155500001.0
2006-09-07 17:05:00,88.288,88.307,88.285,88.305,53500000.0
2006-09-07 17:06:00,88.336,88.372,88.315,88.349,182799997.0
2006-09-07 17:07:00,88.37,88.395,88.353,88.381,131400000.0
2006-09-07 17:08:00,88.385,88.385,88.349,88.349,152000000.0
2006-09-07 17:09:00,88.335,88.372,88.313,88.334,180299999.0
2006-09-07 17:10:00,88.325,88.343,88.312,88.338,226000000.0
2006-09-07 17:11:00,88.335,88.385,88.335,88.385,234199999.0
2006-09-07 17:12:00,88.414,88.478,88.413,88.475,173500001.0
2006-09-07 17:13:00,88.447,88.478,88.443,88.478,278199999.0
2006-09-07 17:14:00,88.455,88.477,88.422,88.43,248499999.0
2006-09-07 17:15:00,88.412,88.424,88.399,88.417,244999999.0
2006-09-07 17:16:00,88.409,88.424,88.389,88.389,216699996.0
2006-09-07 17:17:00,88.395,88.412,88.348,88.362,106300002.0
2006-09-07 17:18:00,88.35,88.37,88.342,88.357,150199998.0
2006-09-07 17:19:00,88.33,88.358,88.303,88.318,159099999.0
2006-09-07 17:20:00,88.317,88.323,88.277,88.289,192800001.0
2006-09-07 17:21:00,88.292,88.315,88.276,88.315,228599996.0
2006-09-07 17:22:00,88.288,88.316,88.284,88.316,208200001.0
2006-09-07 17:23:00,88.297,88.35,88.289,88.35,266600000.0
2006-09-07 17:24:00,88.345,88.355,88.312,88.355,238299995.0
2006-09-07 17:25:00,88.36,88.371,88.343,88.357,237400000.0
2006-09-07 17:26:00,88.36,88.36,88.323,88.328,333500000.0
2006-09-07 17:27:00,88.359,88.407,88.359,88.407,112499999.0
2006-09-07 17:28:00,88.407,88.41,88.381,88.391,174399998.0
2006-09-07 17:29:00,88.415,88.423,88.383,88.402,115000000.0
2006-09-07 17:30:00,88.401,88.429,88.397,88.407,120800000.0
2006-09-07 17:31:00,88.407,88.417,88.386,88.396,192100000.0
2006-09-07 17:32:00,88.406,88.433,88.402,88.415,245299997.0
2006-09-07 17:33:00,88.413,88.43,88.387,88.414,165500000.0
2006-09-07 17:34:00,88.399,88.427,88.393,88.417,201300000.0
2006-09-07 17:35:00,88.426,88.449,88.4,88.412,238899997.0
2006-09-07 17:36:00,88.403,88.403,88.369,88.385,153299998.0
2006-09-07 17:37:00,88.385,88.402,88.368,88.387,167399999.0
2006-09-07 17:38:00,88.386,88.389,88.354,88.361,189099997.0
2006-09-07 17:39:00,88.367,88.428,88.367,88.404,118200000.0
2006-09-07 17:40:00,88.433,88.433,88.402,88.405,128500002.0
2006-09-07 17:41:00,88.415,88.415,88.355,88.357,317000001.0
2006-09-07 17:42:00,88.362,88.395,88.362,88.388,138400000.0
2006-09-07 17:43:00,88.383,88.414,88.382,88.414,85500000.0
2006-09-07 17:44:00,88.405,88.405,88.329,88.361,152799997.0
2006-09-07 17:45:00,88.364,88.373,88.331,88.331,220100000.0
2006-09-07 17:46:00,88.346,88.374,88.346,88.371,136200001.0
2006-09-07 17:47:00,88.373,88.373,88.349,88.358,91600000.0
2006-09-07 17:48:00,88.354,88.379,88.332,88.354,122300001.0
2006-09-07 17:49:00,88.351,88.395,88.344,88.394,155599997.0
2006-09-07 17:50:00,88.375,88.396,88.363,88.373,151400000.0
2006-09-07 17:51:00,88.339,88.37,88.337,88.355,196000000.0
2006-09-07 17:52:00,88.345,88.345,88.299,88.299,115700001.0
2006-09-07 17:53:00,88.344,88.352,88.323,88.33,258800000.0
2006-09-07 17:54:00,88.324,88.366,88.305,88.35,269499998.0
2006-09-07 17:55:00,88.351,88.389,88.348,88.384,203300001.0
2006-09-07 17:56:00,88.382,88.382,88.354,88.354,101399999.0
2006-09-07 17:57:00,88.34,88.366,88.334,88.34,167800002.0
2006-09-07 17:58:00,88.343,88.38,88.336,88.355,238099997.0
2006-09-07 17:59:00,88.36,88.36,88.307,88.334,325999996.0
2006-09-07 18:00:00,88.354,88.385,88.323,88.33,305400001.0
2006-09-07 18:01:00,88.32,88.357,88.283,88.303,1135700005.0
2006-09-07 18:02:00,88.319,88.327,88.294,88.315,1975400004.0
2006-09-07 18:03:00,88.36,88.42,88.32,88.33,1564699985.0
2006-09-07 18:04:00,88.34,88.374,88.33,88.358,1564699985.0
2006-09-07 18:05:00,88.374,88.41,88.373,88.39,1869499995.0
2006-09-07 18:06:00,88.405,88.424,88.386,88.404,1679299995.0
2006-09-07 18:07:00,88.388,88.396,88.346,88.346,1911900002.0
2006-09-07 18:08:00,88.376,88.387,88.344,88.369,1802499997.0
2006-09-07 18:09:00,88.357,88.391,88.336,88.358,1884599996.0
2006-09-07 18:10:00,88.355,88.368,88.337,88.342,1797300004.0
2006-09-07 18:11:00,88.362,88.379,88.336,88.351,966099994.0
2006-09-07 18:12:00,88.371,88.384,88.349,88.376,1173100003.0
2006-09-07 18:13:00,88.334,88.379,88.334,88.37,1358699993.0
2006-09-07 18:14:00,88.368,88.42,88.368,88.42,1726499996.0
2006-09-07 18:15:00,88.42,88.46,88.38,88.44,2117199998.0
2006-09-07 18:16:00,88.409,88.431,88.394,88.413,2117199998.0
2006-09-07 18:17:00,88.372,88.408,88.361,88.4,603499998.0
2006-09-07 18:18:00,88.396,88.42,88.386,88.404,990900001.0
2006-09-07 18:19:00,88.392,88.392,88.354,88.362,1763999995.0
2006-09-07 18:20:00,88.381,88.391,88.357,88.372,1506699998.0
2006-09-07 18:21:00,88.38,88.399,88.348,88.399,1660400015.0
2006-09-07 18:22:00,88.396,88.41,88.36,88.383,1729500005.0
2006-09-07 18:23:00,88.44,88.46,88.39,88.43,1421299998.0
2006-09-07 18:24:00,88.424,88.428,88.38,88.385,1421299998.0
2006-09-07 18:25:00,88.44,88.46,88.4,88.42,1618800001.0
2006-09-07 18:26:00,88.387,88.421,88.359,88.385,1618800001.0
2006-09-07 18:27:00,88.408,88.432,88.394,88.423,1294599996.0
2006-09-07 18:28:00,88.415,88.427,88.372,88.401,1131799997.0
2006-09-07 18:29:00,88.409,88.446,88.409,88.423,1272899999.0
2006-09-07 18:30:00,88.428,88.455,88.401,88.446,656799992.0
2006-09-07 18:31:00,88.457,88.467,88.432,88.434,1126199998.0
2006-09-07 18:32:00,88.464,88.474,88.424,88.452,1496399994.0
2006-09-07 18:33:00,88.447,88.468,88.408,88.45,1904999998.0
2006-09-07 18:34:00,88.426,88.448,88.417,88.435,2001199989.0
2006-09-07 18:35:00,88.428,88.456,88.4,88.427,1491599989.0
2006-09-07 18:36:00,88.432,88.445,88.384,88.406,1616000003.0
2006-09-07 18:37:00,88.422,88.436,88.393,88.424,1225099999.0
2006-09-07 18:38:00,88.45,88.465,88.438,88.446,724099997.0
2006-09-07 18:39:00,88.45,88.478,88.443,88.456,435399998.0
2006-09-07 18:40:00,88.446,88.468,88.423,88.437,790900001.0
2006-09-07 18:41:00,88.446,88.446,88.408,88.424,606500000.0
2006-09-07 18:42:00,88.426,88.455,88.394,88.455,854099993.0
2006-09-07 18:43:00,88.443,88.46,88.403,88.434,1551400009.0
2006-09-07 18:44:00,88.43,88.466,88.41,88.41,790899995.0
2006-09-07 18:45:00,88.439,88.454,88.418,88.426,1012000005.0
2006-09-07 18:46:00,88.426,88.453,88.414,88.432,854899999.0
2006-09-07 18:47:00,88.43,88.456,88.421,88.456,550900006.0
2006-09-07 18:48:00,88.439,88.455,88.411,88.45,726399999.0
2006-09-07 18:49:00,88.452,88.455,88.431,88.436,1103800006.0
2006-09-07 18:50:00,88.435,88.452,88.404,88.425,865499996.0
2006-09-07 18:51:00,88.418,88.452,88.406,88.429,452499998.0
2006-09-07 18:52:00,88.435,88.45,88.393,88.396,737000001.0
2006-09-07 18:53:00,88.431,88.44,88.4,88.4,783499996.0
2006-09-07 18:54:00,88.423,88.462,88.421,88.456,874199995.0
2006-09-07 18:55:00,88.443,88.46,88.411,88.428,993699998.0
2006-09-07 18:56:00,88.432,88.467,88.43,88.449,696600003.0
2006-09-07 18:57:00,88.442,88.451,88.415,88.425,398100001.0
2006-09-07 18:58:00,88.415,88.438,88.391,88.395,994499993.0
2006-09-07 18:59:00,88.393,88.415,88.385,88.399,811299996.0
2006-09-07 19:00:00,88.375,88.4,88.362,88.39,603500000.0
2006-09-07 19:01:00,88.394,88.408,88.355,88.379,490800002.0
2006-09-07 19:02:00,88.376,88.403,88.361,88.394,247399996.0
2006-09-07 19:03:00,88.399,88.401,88.361,88.383,631900000.0
2006-09-07 19:04:00,88.397,88.409,88.369,88.4,682299999.0
2006-09-07 19:05:00,88.406,88.406,88.36,88.368,421699999.0
2006-09-07 19:06:00,88.39,88.4,88.356,88.356,600499994.0
2006-09-07 19:07:00,88.35,88.386,88.339,88.357,992800008.0
2006-09-07 19:08:00,88.374,88.415,88.361,88.415,878400006.0
2006-09-07 19:09:00,88.371,88.401,88.349,88.366,552200005.0
2006-09-07 19:10:00,88.362,88.38,88.345,88.368,425199997.0
2006-09-07 19:11:00,88.361,88.411,88.361,88.408,112400000.0
2006-09-07 19:12:00,88.372,88.403,88.359,88.378,310300001.0
2006-09-07 19:13:00,88.399,88.408,88.362,88.388,428199995.0
2006-09-07 19:14:00,88.393,88.42,88.388,88.413,479900000.0
2006-09-07 19:15:00,88.4,88.427,88.392,88.427,780299999.0
2006-09-07 19:16:00,88.405,88.422,88.395,88.408,275000002.0
2006-09-07 19:17:00,88.409,88.429,88.382,88.411,743300003.0
2006-09-07 19:18:00,88.422,88.447,88.395,88.395,485700001.0
2006-09-07 19:19:00,88.394,88.41,88.374,88.4,533099999.0
2006-09-07 19:20:00,88.398,88.422,88.382,88.419,345500000.0
2006-09-07 19:21:00,88.389,88.416,88.375,88.375,328899997.0
2006-09-07 19:22:00,88.418,88.418,88.339,88.386,394799995.0
2006-09-07 19:23:00,88.415,88.425,88.381,88.421,1526900004.0
2006-09-07 19:24:00,88.406,88.427,88.388,88.401,539799999.0
2006-09-07 19:25:00,88.42,88.433,88.387,88.394,1007400002.0
2006-09-07 19:26:00,88.422,88.428,88.4,88.408,1126099994.0
2006-09-07 19:27:00,88.423,88.429,88.389,88.405,1164000002.0
2006-09-07 19:28:00,88.429,88.429,88.388,88.392,543700003.0
2006-09-07 19:29:00,88.423,88.462,88.413,88.436,732799995.0
2006-09-07 19:30:00,88.447,88.447,88.382,88.412,833799997.0
2006-09-07 19:31:00,88.424,88.458,88.405,88.416,563900002.0
2006-09-07 19:32:00,88.44,88.444,88.411,88.418,726200002.0
2006-09-07 19:33:00,88.432,88.44,88.39,88.403,601999995.0
2006-09-07 19:34:00,88.42,88.422,88.397,88.397,681999997.0
2006-09-07 19:35:00,88.398,88.415,88.369,88.408,777599993.0
2006-09-07 19:36:00,88.38,88.412,88.367,88.401,571899999.0
2006-09-07 19:37:00,88.402,88.42,88.383,88.407,290499994.0
2006-09-07 19:38:00,88.389,88.441,88.389,88.419,795099999.0
2006-09-07 19:39:00,88.393,88.427,88.388,88.415,1049799998.0
2006-09-07 19:40:00,88.408,88.408,88.345,88.345,792499994.0
2006-09-07 19:41:00,88.376,88.403,88.371,88.4,852599994.0
2006-09-07 19:42:00,88.353,88.397,88.353,88.389,505799996.0
2006-09-07 19:43:00,88.388,88.392,88.362,88.367,264600000.0
2006-09-07 19:44:00,88.389,88.411,88.369,88.396,425899999.0
2006-09-07 19:45:00,88.395,88.408,88.35,88.384,536599997.0
2006-09-07 19:46:00,88.4,88.414,88.381,88.393,481499998.0
2006-09-07 19:47:00,88.387,88.41,88.386,88.404,202999999.0
2006-09-07 19:48:00,88.379,88.411,88.37,88.403,857200003.0
2006-09-07 19:49:00,88.399,88.406,88.359,88.384,736299998.0
2006-09-07 19:50:00,88.36,88.392,88.347,88.371,364000001.0
2006-09-07 19:51:00,88.374,88.398,88.364,88.385,215900001.0
2006-09-07 19:52:00,88.387,88.401,88.36,88.378,510299998.0
2006-09-07 19:53:00,88.361,88.397,88.351,88.367,860799997.0
2006-09-07 19:54:00,88.374,88.387,88.351,88.353,703200000.0
2006-09-07 19:55:00,88.383,88.397,88.354,88.358,417699997.0
2006-09-07 19:56:00,88.38,88.389,88.361,88.362,312399998.0
2006-09-07 19:57:00,88.358,88.38,88.327,88.343,422099999.0
2006-09-07 19:58:00,88.342,88.371,88.341,88.362,729400000.0
2006-09-07 19:59:00,88.326,88.357,88.314,88.334,725699994.0
2006-09-07 20:00:00,88.339,88.355,88.318,88.335,310999997.0
2006-09-07 20:01:00,88.342,88.354,88.322,88.331,659300004.0
2006-09-07 20:02:00,88.338,88.343,88.308,88.31,708699999.0
2006-09-07 20:03:00,88.314,88.335,88.287,88.299,393400001.0
2006-09-07 20:04:00,88.316,88.339,88.261,88.333,328199999.0
2006-09-07 20:05:00,88.31,88.325,88.271,88.315,723699996.0
2006-09-07 20:06:00,88.285,88.305,88.27,88.282,790800001.0
2006-09-07 20:07:00,88.275,88.293,88.243,88.25,787799992.0
2006-09-07 20:08:00,88.289,88.292,88.264,88.273,504299994.0
2006-09-07 20:09:00,88.286,88.301,88.269,88.269,528399996.0
2006-09-07 20:10:00,88.285,88.301,88.262,88.272,615999999.0
2006-09-07 20:11:00,88.294,88.3,88.264,88.268,783299994.0
2006-09-07 20:12:00,88.274,88.302,88.239,88.263,1347299996.0
2006-09-07 20:13:00,88.276,88.276,88.24,88.24,588399997.0
2006-09-07 20:14:00,88.24,88.255,88.208,88.24,553999999.0
2006-09-07 20:15:00,88.229,88.243,88.187,88.187,854500001.0
2006-09-07 20:16:00,88.239,88.272,88.235,88.246,718200000.0
2006-09-07 20:17:00,88.287,88.291,88.258,88.272,390699997.0
2006-09-07 20:18:00,88.282,88.313,88.277,88.299,204900001.0
2006-09-07 20:19:00,88.285,88.298,88.244,88.289,372500000.0
2006-09-07 20:20:00,88.283,88.313,88.269,88.293,716399999.0
2006-09-07 20:21:00,88.285,88.314,88.274,88.306,498700001.0
2006-09-07 20:22:00,88.305,88.324,88.272,88.302,824799996.0
2006-09-07 20:23:00,88.315,88.364,88.299,88.314,492500002.0
2006-09-07 20:24:00,88.305,88.321,88.292,88.294,422099999.0
2006-09-07 20:25:00,88.325,88.33,88.299,88.306,685300010.0
2006-09-07 20:26:00,88.304,88.329,88.283,88.295,494599999.0
2006-09-07 20:27:00,88.318,88.318,88.273,88.283,277399998.0
2006-09-07 20:28:00,88.288,88.324,88.266,88.289,1070599991.0
2006-09-07 20:29:00,88.293,88.326,88.285,88.307,1487899992.0
2006-09-07 20:30:00,88.324,88.324,88.284,88.297,1390299990.0
2006-09-07 20:31:00,88.324,88.324,88.261,88.261,1203700002.0
2006-09-07 20:32:00,88.262,88.304,88.25,88.291,1036000007.0
2006-09-07 20:33:00,88.302,88.302,88.239,88.254,717999997.0
2006-09-07 20:34:00,88.273,88.286,88.25,88.268,357799998.0
2006-09-07 20:35:00,88.258,88.295,88.24,88.255,480900002.0
2006-09-07 20:36:00,88.246,88.289,88.242,88.265,479400004.0
2006-09-07 20:37:00,88.243,88.297,88.237,88.278,517400001.0
2006-09-07 20:38:00,88.272,88.283,88.228,88.246,1011899988.0
2006-09-07 20:39:00,88.26,88.265,88.214,88.226,586799997.0
2006-09-07 20:40:00,88.27,88.349,88.269,88.349,1416600001.0
2006-09-07 20:41:00,88.325,88.344,88.27,88.286,1106500002.0
2006-09-07 20:42:00,88.264,88.295,88.264,88.292,942100003.0
2006-09-07 20:43:00,88.265,88.285,88.258,88.285,828499996.0
2006-09-07 20:44:00,88.261,88.299,88.261,88.265,765299992.0
2006-09-07 20:45:00,88.307,88.337,88.303,88.322,570900002.0
2006-09-07 20:46:00,88.335,88.346,88.282,88.282,707199995.0
2006-09-07 20:47:00,88.283,88.309,88.27,88.301,1102600000.0
2006-09-07 20:48:00,88.3,88.306,88.259,88.275,700100005.0
2006-09-07 20:49:00,88.289,88.306,88.254,88.261,631699998.0
2006-09-07 20:50:00,88.273,88.288,88.233,88.265,1042400002.0
2006-09-07 20:51:00,88.273,88.287,88.257,88.27,435100001.0
2006-09-07 20:52:00,88.282,88.302,88.264,88.282,296099998.0
2006-09-07 20:53:00,88.301,88.304,88.262,88.262,1277799999.0
2006-09-07 20:54:00,88.27,88.301,88.25,88.277,538399992.0
2006-09-07 20:55:00,88.272,88.292,88.248,88.264,1197600010.0
2006-09-07 20:56:00,88.258,88.268,88.232,88.24,698299996.0
2006-09-07 20:57:00,88.25,88.266,88.222,88.239,756599994.0
2006-09-07 20:58:00,88.221,88.266,88.209,88.24,1596499993.0
2006-09-07 20:59:00,88.261,88.279,88.23,88.25,1303500002.0
2006-09-07 21:00:00,88.244,88.261,88.212,88.227,1362199994.0
2006-09-07 21:01:00,88.218,88.257,88.197,88.235,1049500000.0
2006-09-07 21:02:00,88.2,88.226,88.185,88.205,450300005.0
2006-09-07 21:03:00,88.232,88.232,88.183,88.208,507999997.0
2006-09-07 21:04:00,88.206,88.243,88.202,88.227,407499999.0
2006-09-07 21:05:00,88.218,88.235,88.185,88.206,762699994.0
2006-09-07 21:06:00,88.204,88.236,88.185,88.212,521200003.0
2006-09-07 21:07:00,88.21,88.238,88.19,88.207,833200003.0
2006-09-07 21:08:00,88.195,88.229,88.18,88.207,964100001.0
2006-09-07 21:09:00,88.197,88.227,88.197,88.218,164600001.0
2006-09-07 21:10:00,88.208,88.24,88.169,88.211,731700002.0
2006-09-07 21:11:00,88.225,88.225,88.165,88.165,586799996.0
2006-09-07 21:12:00,88.227,88.245,88.205,88.224,290100001.0
2006-09-07 21:13:00,88.247,88.25,88.206,88.207,311300001.0
2006-09-07 21:14:00,88.231,88.258,88.215,88.221,823399999.0
2006-09-07 21:15:00,88.229,88.242,88.195,88.209,990100009.0
2006-09-07 21:16:00,88.189,88.245,88.189,88.233,753499999.0
2006-09-07 21:17:00,88.23,88.23,88.18,88.183,856600001.0
2006-09-07 21:18:00,88.214,88.231,88.188,88.216,610899998.0
2006-09-07 21:19:00,88.238,88.248,88.215,88.224,696900000.0
2006-09-07 21:20:00,88.228,88.249,88.213,88.248,1282699998.0
2006-09-07 21:21:00,88.246,88.253,88.225,88.23,924900005.0
2006-09-07 21:22:00,88.247,88.26,88.228,88.232,803499997.0
2006-09-07 21:23:00,88.227,88.252,88.207,88.241,809800004.0
2006-09-07 21:24:00,88.224,88.254,88.208,88.245,881899997.0
2006-09-07 21:25:00,88.245,88.27,88.205,88.209,1060700001.0
2006-09-07 21:26:00,88.22,88.23,88.195,88.195,439199992.0
2006-09-07 21:27:00,88.204,88.22,88.193,88.204,506000000.0
2006-09-07 21:28:00,88.208,88.223,88.185,88.189,341200002.0
2006-09-07 21:29:00,88.213,88.219,88.192,88.203,658999997.0
2006-09-07 21:30:00,88.213,88.224,88.194,88.197,257200000.0
2006-09-07 21:31:00,88.229,88.236,88.201,88.219,390599992.0
2006-09-07 21:32:00,88.193,88.231,88.174,88.231,220500000.0
2006-09-07 21:33:00,88.233,88.24,88.214,88.214,516399999.0
2006-09-07 21:34:00,88.215,88.229,88.192,88.209,249999995.0
2006-09-07 21:35:00,88.232,88.236,88.193,88.204,439100001.0
2006-09-07 21:36:00,88.22,88.284,88.213,88.26,549499996.0
2006-09-07 21:37:00,88.273,88.314,88.273,88.284,521499997.0
2006-09-07 21:38:00,88.293,88.293,88.268,88.271,162899998.0
2006-09-07 21:39:00,88.294,88.306,88.253,88.276,301299999.0
2006-09-07 21:40:00,88.283,88.299,88.255,88.264,519799999.0
2006-09-07 21:41:00,88.265,88.286,88.256,88.283,366700000.0
2006-09-07 21:42:00,88.27,88.279,88.236,88.261,306500002.0
2006-09-07 21:43:00,88.284,88.284,88.232,88.259,372899998.0
2006-09-07 21:44:00,88.284,88.298,88.254,88.261,912900002.0
2006-09-07 21:45:00,88.275,88.296,88.268,88.292,414700001.0
2006-09-07 21:46:00,88.251,88.285,88.245,88.264,186099996.0
2006-09-07 21:47:00,88.287,88.302,88.266,88.28,453299997.0
2006-09-07 21:48:00,88.297,88.305,88.262,88.276,506600002.0
2006-09-07 21:49:00,88.272,88.302,88.264,88.288,238699997.0
2006-09-07 21:50:00,88.272,88.29,88.258,88.272,164300001.0
2006-09-07 21:51:00,88.263,88.287,88.248,88.254,328099998.0
2006-09-07 21:52:00,88.243,88.28,88.243,88.278,146299998.0
2006-09-07 21:53:00,88.24,88.275,88.233,88.275,569200001.0
2006-09-07 21:54:00,88.236,88.284,88.236,88.284,283700001.0
2006-09-07 21:55:00,88.281,88.281,88.241,88.25,211499999.0
2006-09-07 21:56:00,88.258,88.278,88.247,88.268,357700002.0
2006-09-07 21:57:00,88.241,88.274,88.235,88.237,143100002.0
2006-09-07 21:58:00,88.269,88.286,88.234,88.234,139999997.0
2006-09-07 21:59:00,88.269,88.285,88.237,88.237,318899995.0
2006-09-07 22:00:00,88.238,88.263,88.209,88.256,683699994.0
2006-09-07 22:01:00,88.232,88.257,88.219,88.248,580000006.0
2006-09-07 22:02:00,88.252,88.256,88.22,88.237,741799998.0
2006-09-07 22:03:00,88.239,88.272,88.218,88.244,383099994.0
2006-09-07 22:04:00,88.228,88.248,88.211,88.225,684299998.0
2006-09-07 22:05:00,88.26,88.263,88.232,88.232,185299998.0
2006-09-07 22:06:00,88.241,88.254,88.214,88.238,261000001.0
2006-09-07 22:07:00,88.22,88.264,88.211,88.24,269899997.0
2006-09-07 22:08:00,88.235,88.246,88.216,88.227,311700000.0
2006-09-07 22:09:00,88.222,88.246,88.218,88.238,140300000.0
2006-09-07 22:10:00,88.246,88.265,88.229,88.263,191600001.0
2006-09-07 22:11:00,88.226,88.261,88.211,88.238,554699997.0
2006-09-07 22:12:00,88.272,88.272,88.222,88.242,395499999.0
2006-09-07 22:13:00,88.241,88.269,88.234,88.26,507100000.0
2006-09-07 22:14:00,88.265,88.271,88.232,88.232,269100000.0
2006-09-07 22:15:00,88.25,88.271,88.221,88.256,291700000.0
2006-09-07 22:16:00,88.252,88.266,88.224,88.234,438600003.0
2006-09-07 22:17:00,88.223,88.261,88.223,88.248,164900000.0
2006-09-07 22:18:00,88.23,88.27,88.214,88.234,445999997.0
2006-09-07 22:19:00,88.228,88.267,88.222,88.245,275300002.0
2006-09-07 22:20:00,88.258,88.279,88.251,88.27,337399999.0
2006-09-07 22:21:00,88.264,88.275,88.242,88.247,279799999.0
2006-09-07 22:22:00,88.273,88.293,88.249,88.252,260499999.0
2006-09-07 22:23:00,88.248,88.27,88.238,88.27,539200001.0
2006-09-07 22:24:00,88.219,88.267,88.219,88.243,266299999.0
2006-09-07 22:25:00,88.24,88.265,88.229,88.261,143999999.0
2006-09-07 22:26:00,88.271,88.281,88.238,88.238,161700000.0
2006-09-07 22:27:00,88.265,88.271,88.216,88.251,596399998.0
2006-09-07 22:28:00,88.271,88.273,88.234,88.259,236399999.0
2006-09-07 22:29:00,88.269,88.269,88.221,88.245,205599998.0
2006-09-07 22:30:00,88.239,88.265,88.227,88.233,244900004.0
2006-09-07 22:31:00,88.244,88.244,88.193,88.201,587299999.0
2006-09-07 22:32:00,88.214,88.243,88.21,88.243,315099998.0
2006-09-07 22:33:00,88.22,88.253,88.204,88.24,657699998.0
2006-09-07 22:34:00,88.242,88.254,88.208,88.233,548900000.0
2006-09-07 22:35:00,88.23,88.258,88.217,88.235,179700001.0
2006-09-07 22:36:00,88.245,88.27,88.24,88.265,329899999.0
2006-09-07 22:37:00,88.24,88.261,88.203,88.23,197999999.0
2006-09-07 22:38:00,88.261,88.272,88.214,88.252,185900000.0
2006-09-07 22:39:00,88.248,88.267,88.224,88.243,240499997.0
2006-09-07 22:40:00,88.246,88.259,88.223,88.23,261699999.0
2006-09-07 22:41:00,88.245,88.262,88.221,88.241,284899997.0
2006-09-07 22:42:00,88.26,88.272,88.244,88.26,227800000.0
2006-09-07 22:43:00,88.249,88.265,88.218,88.243,336199998.0
2006-09-07 22:44:00,88.253,88.253,88.208,88.221,353800003.0
2006-09-07 22:45:00,88.22,88.25,88.2,88.242,542499999.0
2006-09-07 22:46:00,88.147,88.242,88.147,88.236,324100000.0
2006-09-07 22:47:00,88.236,88.236,88.172,88.172,323600001.0
2006-09-07 22:48:00,88.22,88.248,88.187,88.201,377399999.0
2006-09-07 22:49:00,88.255,88.27,88.23,88.242,240100002.0
2006-09-07 22:50:00,88.196,88.253,88.185,88.238,190400002.0
2006-09-07 22:51:00,88.228,88.258,88.188,88.246,283099998.0
2006-09-07 22:52:00,88.235,88.259,88.228,88.259,182300000.0
2006-09-07 22:53:00,88.262,88.262,88.207,88.219,580100002.0
2006-09-07 22:54:00,88.236,88.268,88.235,88.261,247299997.0
2006-09-07 22:55:00,88.233,88.246,88.201,88.201,341999998.0
2006-09-07 22:56:00,88.264,88.266,88.204,88.241,260100004.0
2006-09-07 22:57:00,88.242,88.27,88.205,88.231,287999999.0
2006-09-07 22:58:00,88.235,88.26,88.203,88.236,158900002.0
2006-09-07 22:59:00,88.233,88.266,88.15,88.15,502199999.0
2006-09-07 23:00:00,88.225,88.24,88.202,88.218,244199996.0
2006-09-07 23:01:00,88.192,88.22,88.121,88.2,143700002.0
2006-09-07 23:02:00,88.203,88.234,88.181,88.234,176700002.0
2006-09-07 23:03:00,88.226,88.243,88.221,88.243,218699996.0
2006-09-07 23:04:00,88.239,88.248,88.197,88.209,125400000.0
2006-09-07 23:05:00,88.216,88.249,88.216,88.242,145400000.0
2006-09-07 23:06:00,88.22,88.259,88.22,88.236,230900000.0
2006-09-07 23:07:00,88.235,88.263,88.218,88.263,174300000.0
2006-09-07 23:08:00,88.25,88.292,88.247,88.265,264400000.0
2006-09-07 23:09:00,88.246,88.266,88.222,88.246,253099996.0
2006-09-07 23:10:00,88.257,88.268,88.237,88.254,194000000.0
2006-09-07 23:11:00,88.272,88.281,88.251,88.273,164799996.0
2006-09-07 23:12:00,88.245,88.289,88.241,88.289,74100000.0
2006-09-07 23:13:00,88.267,88.284,88.258,88.27,134800001.0
2006-09-07 23:14:00,88.269,88.272,88.227,88.227,291700001.0
2006-09-07 23:15:00,88.277,88.295,88.239,88.239,151000000.0
2006-09-07 23:16:00,88.272,88.279,88.25,88.252,147900000.0
2006-09-07 23:17:00,88.246,88.274,88.23,88.257,256300000.0
2006-09-07 23:18:00,88.257,88.288,88.254,88.288,260399997.0
2006-09-07 23:19:00,88.262,88.273,88.24,88.257,139000000.0
2006-09-07 23:20:00,88.251,88.273,88.24,88.26,279199997.0
2006-09-07 23:21:00,88.275,88.326,88.265,88.302,98899999.0
2006-09-07 23:22:00,88.265,88.287,88.25,88.27,163800000.0
2006-09-07 23:23:00,88.263,88.289,88.247,88.285,262500001.0
2006-09-07 23:24:00,88.293,88.296,88.264,88.287,204600000.0
2006-09-07 23:25:00,88.271,88.31,88.261,88.267,176600000.0
2006-09-07 23:26:00,88.251,88.316,88.251,88.306,147800002.0
2006-09-07 23:27:00,88.289,88.309,88.266,88.287,139699998.0
2006-09-07 23:28:00,88.283,88.304,88.268,88.284,156800002.0
2006-09-07 23:29:00,88.29,88.308,88.269,88.28,258700000.0
2006-09-07 23:30:00,88.291,88.313,88.289,88.313,167000002.0
2006-09-07 23:31:00,88.327,88.329,88.284,88.302,179399999.0
2006-09-07 23:32:00,88.272,88.318,88.272,88.299,201200003.0
2006-09-07 23:33:00,88.33,88.374,88.33,88.361,174300001.0
2006-09-07 23:34:00,88.364,88.373,88.33,88.346,212900000.0
2006-09-07 23:35:00,88.335,88.357,88.315,88.315,213799999.0
2006-09-07 23:36:00,88.282,88.373,88.27,88.343,184000000.0
2006-09-07 23:37:00,88.404,88.405,88.343,88.343,255200000.0
2006-09-07 23:38:00,88.337,88.395,88.332,88.384,177500002.0
2006-09-07 23:39:00,88.378,88.406,88.328,88.369,169299997.0
2006-09-07 23:40:00,88.356,88.41,88.356,88.394,248899999.0
2006-09-07 23:41:00,88.373,88.402,88.32,88.32,298600002.0
2006-09-07 23:42:00,88.369,88.369,88.325,88.326,206200003.0
2006-09-07 23:43:00,88.32,88.371,88.297,88.353,126899999.0
2006-09-07 23:44:00,88.395,88.406,88.339,88.339,170600001.0
2006-09-07 23:45:00,88.385,88.399,88.346,88.346,197900000.0
2006-09-07 23:46:00,88.35,88.378,88.338,88.36,163600000.0
2006-09-07 23:47:00,88.371,88.404,88.363,88.367,232099998.0
2006-09-07 23:48:00,88.389,88.394,88.356,88.365,173400000.0
2006-09-07 23:49:00,88.375,88.395,88.35,88.375,203699996.0
2006-09-07 23:50:00,88.361,88.388,88.35,88.374,98300001.0
2006-09-07 23:51:00,88.393,88.403,88.35,88.363,176200001.0
2006-09-07 23:52:00,88.393,88.41,88.358,88.407,211999999.0
2006-09-07 23:53:00,88.37,88.397,88.331,88.365,191100001.0
2006-09-07 23:54:00,88.378,88.391,88.354,88.373,195200001.0
2006-09-07 23:55:00,88.401,88.401,88.357,88.361,192599998.0
2006-09-07 23:56:00,88.392,88.397,88.312,88.317,104600000.0
2006-09-07 23:57:00,88.328,88.361,88.317,88.358,247599997.0
2006-09-07 23:58:00,88.355,88.399,88.344,88.387,223600000.0
2006-09-07 23:59:00,88.365,88.4,88.361,88.378,230100002.0
2006-09-08 00:00:00,88.382,88.405,88.368,88.382,207300002.0
2006-09-08 00:01:00,88.375,88.394,88.356,88.392,207300001.0
2006-09-08 00:02:00,88.368,88.396,88.354,88.375,120000002.0
2006-09-08 00:03:00,88.344,88.425,88.344,88.425,187999998.0
2006-09-08 00:04:00,88.354,88.407,88.339,88.406,187299998.0
2006-09-08 00:05:00,88.408,88.408,88.345,88.345,170199997.0
2006-09-08 00:06:00,88.385,88.385,88.345,88.357,178300002.0
2006-09-08 00:07:00,88.366,88.367,88.33,88.343,159299999.0
2006-09-08 00:08:00,88.332,88.357,88.332,88.353,203100000.0
2006-09-08 00:09:00,88.325,88.35,88.306,88.35,213899997.0
2006-09-08 00:10:00,88.358,88.36,88.326,88.344,298099996.0
2006-09-08 00:11:00,88.344,88.36,88.309,88.318,152399998.0
2006-09-08 00:12:00,88.342,88.367,88.312,88.332,210899996.0
2006-09-08 00:13:00,88.32,88.375,88.316,88.344,233800000.0
2006-09-08 00:14:00,88.309,88.326,88.292,88.304,218100001.0
2006-09-08 00:15:00,88.266,88.288,88.249,88.279,124699999.0
2006-09-08 00:16:00,88.253,88.325,88.247,88.31,178000001.0
2006-09-08 00:17:00,88.298,88.298,88.275,88.277,96300000.0
2006-09-08 00:18:00,88.288,88.288,88.257,88.263,185199998.0
2006-09-08 00:19:00,88.265,88.279,88.247,88.255,227100000.0
2006-09-08 00:20:00,88.325,88.364,88.254,88.254,182399997.0
2006-09-08 00:21:00,88.232,88.284,88.232,88.243,254099997.0
2006-09-08 00:22:00,88.277,88.288,88.254,88.254,258799995.0
2006-09-08 00:23:00,88.289,88.289,88.253,88.27,343900000.0
2006-09-08 00:24:00,88.242,88.271,88.223,88.246,189100000.0
2006-09-08 00:25:00,88.268,88.279,88.242,88.243,288400001.0
2006-09-08 00:26:00,88.262,88.287,88.262,88.277,150899997.0
2006-09-08 00:27:00,88.276,88.276,88.22,88.234,166100000.0
2006-09-08 00:28:00,88.252,88.26,88.213,88.213,232899999.0
2006-09-08 00:29:00,88.243,88.277,88.24,88.277,93099999.0
2006-09-08 00:30:00,88.263,88.263,88.229,88.229,198900002.0
2006-09-08 00:31:00,88.23,88.26,88.226,88.26,171799997.0
2006-09-08 00:32:00,88.234,88.272,88.229,88.261,141399999.0
2006-09-08 00:33:00,88.229,88.276,88.229,88.27,197799998.0
2006-09-08 00:34:00,88.223,88.261,88.208,88.24,171400001.0
2006-09-08 00:35:00,88.258,88.258,88.218,88.218,176799998.0
2006-09-08 00:36:00,88.275,88.275,88.229,88.242,167600002.0
2006-09-08 00:37:00,88.205,88.232,88.179,88.193,239200000.0
2006-09-08 00:38:00,88.214,88.231,88.191,88.206,305199998.0
2006-09-08 00:39:00,88.214,88.241,88.205,88.227,128500002.0
2006-09-08 00:40:00,88.235,88.244,88.213,88.213,191300002.0
2006-09-08 00:41:00,88.23,88.24,88.205,88.22,172799999.0
2006-09-08 00:42:00,88.181,88.224,88.181,88.218,253299999.0
2006-09-08 00:43:00,88.197,88.221,88.181,88.215,202900000.0
2006-09-08 00:44:00,88.206,88.212,88.182,88.21,214600001.0
2006-09-08 00:45:00,88.208,88.235,88.2,88.205,170000001.0
2006-09-08 00:46:00,88.237,88.245,88.201,88.203,135199999.0
2006-09-08 00:47:00,88.188,88.231,88.188,88.205,261000000.0
2006-09-08 00:48:00,88.233,88.246,88.207,88.219,194799999.0
2006-09-08 00:49:00,88.248,88.248,88.218,88.233,153600000.0
2006-09-08 00:50:00,88.255,88.267,88.243,88.256,93500000.0
2006-09-08 00:51:00,88.25,88.25,88.214,88.25,237499999.0
2006-09-08 00:52:00,88.218,88.237,88.19,88.196,160599999.0
2006-09-08 00:53:00,88.247,88.267,88.237,88.254,119800001.0
2006-09-08 00:54:00,88.241,88.265,88.223,88.265,148500003.0
2006-09-08 00:55:00,88.266,88.29,88.251,88.271,284400003.0
2006-09-08 00:56:00,88.293,88.3,88.277,88.295,246699999.0
2006-09-08 00:57:00,88.308,88.308,88.269,88.269,221600000.0
2006-09-08 00:58:00,88.3,88.309,88.265,88.301,291799999.0
2006-09-08 00:59:00,88.287,88.291,88.254,88.254,217799995.0
2006-09-08 01:00:00,88.268,88.284,88.237,88.257,259999996.0
2006-09-08 01:01:00,88.258,88.264,88.219,88.249,141500000.0
2006-09-08 01:02:00,88.234,88.256,88.22,88.231,183000000.0
2006-09-08 01:03:00,88.22,88.242,88.203,88.236,211799999.0
2006-09-08 01:04:00,88.231,88.269,88.231,88.265,141300001.0
2006-09-08 01:05:00,88.269,88.279,88.253,88.253,127700000.0
2006-09-08 01:06:00,88.278,88.292,88.247,88.287,184200000.0
2006-09-08 01:07:00,88.29,88.307,88.271,88.28,227200000.0
2006-09-08 01:08:00,88.28,88.308,88.263,88.289,184100002.0
2006-09-08 01:09:00,88.296,88.314,88.285,88.311,237699998.0
2006-09-08 01:10:00,88.282,88.316,88.277,88.316,234899999.0
2006-09-08 01:11:00,88.311,88.311,88.277,88.288,168200000.0
2006-09-08 01:12:00,88.286,88.301,88.266,88.301,131099999.0
2006-09-08 01:13:00,88.274,88.303,88.27,88.28,114699999.0
2006-09-08 01:14:00,88.298,88.324,88.298,88.308,291699999.0
2006-09-08 01:15:00,88.297,88.303,88.271,88.278,400100001.0
2006-09-08 01:16:00,88.308,88.316,88.282,88.31,274600002.0
2006-09-08 01:17:00,88.328,88.333,88.307,88.313,254599999.0
2006-09-08 01:18:00,88.3,88.338,88.289,88.316,183699997.0
2006-09-08 01:19:00,88.305,88.34,88.298,88.316,251899996.0
2006-09-08 01:20:00,88.334,88.347,88.319,88.33,189099998.0
2006-09-08 01:21:00,88.335,88.347,88.302,88.315,158300002.0
2006-09-08 01:22:00,88.311,88.311,88.264,88.271,255800003.0
2006-09-08 01:23:00,88.272,88.272,88.227,88.228,155400000.0
2006-09-08 01:24:00,88.223,88.252,88.216,88.249,276899998.0
2006-09-08 01:25:00,88.256,88.26,88.229,88.238,277199996.0
2006-09-08 01:26:00,88.244,88.258,88.213,88.243,184999997.0
2006-09-08 01:27:00,88.246,88.261,88.234,88.257,79000000.0
2006-09-08 01:28:00,88.254,88.273,88.244,88.259,183700000.0
2006-09-08 01:29:00,88.269,88.269,88.236,88.243,304300000.0
2006-09-08 01:30:00,88.246,88.272,88.235,88.272,174499997.0
2006-09-08 01:31:00,88.268,88.291,88.257,88.269,249800001.0
2006-09-08 01:32:00,88.278,88.278,88.235,88.235,204799998.0
2006-09-08 01:33:00,88.239,88.255,88.209,88.24,196199998.0
2006-09-08 01:34:00,88.183,88.262,88.183,88.262,210799997.0
2006-09-08 01:35:00,88.229,88.247,88.22,88.243,246899998.0
2006-09-08 01:36:00,88.251,88.251,88.216,88.22,152900001.0
2006-09-08 01:37:00,88.252,88.26,88.234,88.248,224100000.0
2006-09-08 01:38:00,88.26,88.266,88.215,88.215,152700000.0
2006-09-08 01:39:00,88.206,88.217,88.184,88.213,266700001.0
2006-09-08 01:40:00,88.186,88.254,88.179,88.241,257100002.0
2006-09-08 01:41:00,88.229,88.248,88.22,88.237,186900000.0
2006-09-08 01:42:00,88.218,88.237,88.205,88.228,118599999.0
2006-09-08 01:43:00,88.227,88.231,88.203,88.209,193500001.0
2006-09-08 01:44:00,88.204,88.229,88.181,88.201,180299997.0
2006-09-08 01:45:00,88.201,88.22,88.176,88.215,197499999.0
2006-09-08 01:46:00,88.218,88.218,88.172,88.211,198000001.0
2006-09-08 01:47:00,88.196,88.213,88.174,88.204,150999999.0
2006-09-08 01:48:00,88.199,88.22,88.183,88.189,168299999.0
2006-09-08 01:49:00,88.19,88.211,88.182,88.202,165100000.0
2006-09-08 01:50:00,88.183,88.207,88.162,88.182,181200000.0
2006-09-08 01:51:00,88.182,88.202,88.148,88.169,146600001.0
2006-09-08 01:52:00,88.161,88.193,88.16,88.184,218700000.0
2006-09-08 01:53:00,88.155,88.176,88.137,88.145,133000001.0
2006-09-08 01:54:00,88.124,88.163,88.12,88.163,233299995.0
2006-09-08 01:55:00,88.145,88.166,88.117,88.12,208900004.0
2006-09-08 01:56:00,88.132,88.177,88.132,88.162,139300000.0
2006-09-08 01:57:00,88.144,88.171,88.138,88.166,214700002.0
2006-09-08 01:58:00,88.162,88.164,88.115,88.141,290999995.0
2006-09-08 01:59:00,88.12,88.14,88.089,88.127,289200000.0
2006-09-08 02:00:00,88.118,88.142,88.116,88.119,155600001.0
2006-09-08 02:01:00,88.148,88.159,88.119,88.139,268900001.0
2006-09-08 02:02:00,88.174,88.193,88.158,88.158,162799999.0
2006-09-08 02:03:00,88.182,88.215,88.172,88.203,270700001.0
2006-09-08 02:04:00,88.191,88.198,88.167,88.167,203099998.0
2006-09-08 02:05:00,88.201,88.232,88.195,88.212,162999998.0
2006-09-08 02:06:00,88.169,88.21,88.167,88.183,181500000.0
2006-09-08 02:07:00,88.169,88.186,88.151,88.167,216399998.0
2006-09-08 02:08:00,88.174,88.215,88.174,88.205,109200000.0
2006-09-08 02:09:00,88.185,88.2,88.171,88.19,152400000.0
2006-09-08 02:10:00,88.164,88.181,88.153,88.158,132200002.0
2006-09-08 02:11:00,88.144,88.17,88.134,88.169,347000001.0
2006-09-08 02:12:00,88.154,88.171,88.141,88.169,192199999.0
2006-09-08 02:13:00,88.156,88.156,88.129,88.131,193199999.0
2006-09-08 02:14:00,88.151,88.172,88.126,88.126,192200000.0
2006-09-08 02:15:00,88.162,88.179,88.133,88.15,298999999.0
2006-09-08 02:16:00,88.165,88.176,88.149,88.161,219299997.0
2006-09-08 02:17:00,88.183,88.198,88.162,88.173,158399999.0
2006-09-08 02:18:00,88.181,88.212,88.171,88.196,221500002.0
2006-09-08 02:19:00,88.195,88.218,88.174,88.174,233299999.0
2006-09-08 02:20:00,88.193,88.206,88.171,88.191,143199998.0
2006-09-08 02:21:00,88.184,88.195,88.165,88.177,183599997.0
2006-09-08 02:22:00,88.183,88.186,88.159,88.168,135200002.0
2006-09-08 02:23:00,88.177,88.193,88.161,88.19,176600001.0
2006-09-08 02:24:00,88.159,88.185,88.144,88.151,142400000.0
2006-09-08 02:25:00,88.174,88.186,88.153,88.166,225600003.0
2006-09-08 02:26:00,88.148,88.198,88.132,88.164,200800000.0
2006-09-08 02:27:00,88.186,88.201,88.16,88.187,292200000.0
2006-09-08 02:28:00,88.197,88.208,88.16,88.196,294799999.0
2006-09-08 02:29:00,88.196,88.225,88.196,88.202,181400000.0
2006-09-08 02:30:00,88.215,88.231,88.195,88.225,190099995.0
2006-09-08 02:31:00,88.221,88.221,88.187,88.187,171299998.0
2006-09-08 02:32:00,88.186,88.228,88.165,88.205,228799998.0
2006-09-08 02:33:00,88.237,88.239,88.215,88.218,185999998.0
2006-09-08 02:34:00,88.192,88.233,88.189,88.233,148900001.0
2006-09-08 02:35:00,88.212,88.225,88.179,88.179,178499998.0
2006-09-08 02:36:00,88.192,88.227,88.189,88.227,172700001.0
2006-09-08 02:37:00,88.241,88.245,88.206,88.206,183799997.0
2006-09-08 02:38:00,88.234,88.243,88.212,88.217,187500000.0
2006-09-08 02:39:00,88.233,88.268,88.227,88.254,339900003.0
2006-09-08 02:40:00,88.238,88.273,88.238,88.25,248200002.0
2006-09-08 02:41:00,88.261,88.261,88.221,88.229,176400000.0
2006-09-08 02:42:00,88.233,88.27,88.226,88.226,197100001.0
2006-09-08 02:43:00,88.26,88.26,88.217,88.227,270000001.0
2006-09-08 02:44:00,88.232,88.246,88.201,88.215,124500000.0
2006-09-08 02:45:00,88.193,88.215,88.177,88.181,192299999.0
2006-09-08 02:46:00,88.199,88.224,88.195,88.22,197700004.0
2006-09-08 02:47:00,88.195,88.216,88.171,88.2,208500001.0
2006-09-08 02:48:00,88.196,88.216,88.193,88.216,108100001.0
2006-09-08 02:49:00,88.196,88.232,88.196,88.226,144900001.0
2006-09-08 02:50:00,88.217,88.233,88.185,88.216,192500000.0
2006-09-08 02:51:00,88.222,88.238,88.206,88.229,215299999.0
2006-09-08 02:52:00,88.219,88.245,88.21,88.228,191400001.0
2006-09-08 02:53:00,88.212,88.252,88.211,88.247,211900005.0
2006-09-08 02:54:00,88.219,88.255,88.217,88.255,178500003.0
2006-09-08 02:55:00,88.257,88.257,88.226,88.23,164700001.0
2006-09-08 02:56:00,88.23,88.256,88.223,88.251,166999999.0
2006-09-08 02:57:00,88.23,88.245,88.199,88.237,238699994.0
2006-09-08 02:58:00,88.229,88.229,88.189,88.189,234099998.0
2006-09-08 02:59:00,88.223,88.243,88.202,88.237,179500000.0
2006-09-08 03:00:00,88.221,88.221,88.19,88.198,85200001.0
2006-09-08 03:01:00,88.198,88.222,88.176,88.201,170400000.0
2006-09-08 03:02:00,88.194,88.223,88.194,88.216,174099998.0
2006-09-08 03:03:00,88.19,88.233,88.176,88.233,194899997.0
2006-09-08 03:04:00,88.223,88.237,88.207,88.234,130699999.0
2006-09-08 03:05:00,88.216,88.247,88.211,88.23,106600000.0
2006-09-08 03:06:00,88.261,88.269,88.224,88.246,191200005.0
2006-09-08 03:07:00,88.24,88.247,88.215,88.22,210699997.0
2006-09-08 03:08:00,88.235,88.235,88.206,88.216,302899999.0
2006-09-08 03:09:00,88.2,88.22,88.176,88.188,171700000.0
2006-09-08 03:10:00,88.187,88.22,88.172,88.185,256100000.0
2006-09-08 03:11:00,88.169,88.21,88.169,88.21,131400000.0
2006-09-08 03:12:00,88.215,88.215,88.165,88.165,236299998.0
2006-09-08 03:13:00,88.171,88.198,88.167,88.17,177000000.0
2006-09-08 03:14:00,88.212,88.226,88.161,88.161,243100000.0
2006-09-08 03:15:00,88.181,88.212,88.174,88.189,134099999.0
2006-09-08 03:16:00,88.179,88.215,88.179,88.215,221799999.0
2006-09-08 03:17:00,88.196,88.218,88.174,88.194,243499998.0
2006-09-08 03:18:00,88.204,88.225,88.192,88.205,169300001.0
2006-09-08 03:19:00,88.191,88.216,88.171,88.178,200300002.0
2006-09-08 03:20:00,88.193,88.216,88.171,88.188,199599997.0
2006-09-08 03:21:00,88.206,88.228,88.19,88.196,136700005.0
2006-09-08 03:22:00,88.214,88.226,88.188,88.205,179499999.0
2006-09-08 03:23:00,88.225,88.229,88.196,88.202,162200000.0
2006-09-08 03:24:00,88.195,88.235,88.185,88.203,157600001.0
2006-09-08 03:25:00,88.212,88.245,88.203,88.241,203999999.0
2006-09-08 03:26:00,88.23,88.246,88.2,88.204,251800001.0
2006-09-08 03:27:00,88.233,88.26,88.209,88.224,165199999.0
2006-09-08 03:28:00,88.227,88.234,88.197,88.197,186299998.0
2006-09-08 03:29:00,88.235,88.26,88.203,88.203,279800000.0
2006-09-08 03:30:00,88.215,88.276,88.195,88.25,177399999.0
2006-09-08 03:31:00,88.199,88.3,88.199,88.206,142399999.0
2006-09-08 03:32:00,88.221,88.321,88.209,88.321,123300000.0
2006-09-08 03:33:00,88.191,88.329,88.18,88.306,258600004.0
2006-09-08 03:34:00,88.292,88.347,88.283,88.342,243599997.0
2006-09-08 03:35:00,88.31,88.339,88.231,88.291,166400001.0
2006-09-08 03:36:00,88.295,88.312,88.286,88.303,163300001.0
2006-09-08 03:37:00,88.29,88.313,88.257,88.27,246000000.0
2006-09-08 03:38:00,88.265,88.276,88.239,88.239,169399999.0
2006-09-08 03:39:00,88.223,88.244,88.207,88.207,189799998.0
2006-09-08 03:40:00,88.232,88.243,88.197,88.205,239300000.0
2006-09-08 03:41:00,88.214,88.221,88.189,88.189,171800001.0
2006-09-08 03:42:00,88.169,88.187,88.152,88.167,131900001.0
2006-09-08 03:43:00,88.17,88.208,88.113,88.113,214200001.0
2006-09-08 03:44:00,88.143,88.178,88.122,88.139,197799998.0
2006-09-08 03:45:00,88.15,88.183,88.145,88.166,139600000.0
2006-09-08 03:46:00,88.15,88.185,88.128,88.154,269099998.0
2006-09-08 03:47:00,88.141,88.173,88.132,88.171,220999998.0
2006-09-08 03:48:00,88.19,88.19,88.171,88.171,65400000.0
2006-09-08 03:49:00,88.149,88.176,88.132,88.161,148799998.0
2006-09-08 03:50:00,88.147,88.183,88.138,88.138,261599999.0
2006-09-08 03:51:00,88.154,88.164,88.132,88.142,173400001.0
2006-09-08 03:52:00,88.127,88.171,88.124,88.149,156699998.0
2006-09-08 03:53:00,88.141,88.187,88.141,88.167,119000000.0
2006-09-08 03:54:00,88.163,88.192,88.147,88.165,137300000.0
2006-09-08 03:55:00,88.19,88.192,88.149,88.175,287299998.0
2006-09-08 03:56:00,88.166,88.213,88.157,88.169,219900000.0
2006-09-08 03:57:00,88.165,88.21,88.16,88.182,154600001.0
2006-09-08 03:58:00,88.188,88.205,88.172,88.183,191199999.0
2006-09-08 03:59:00,88.212,88.22,88.181,88.192,180800001.0
2006-09-08 04:00:00,88.181,88.205,88.159,88.197,264099998.0
2006-09-08 04:01:00,88.208,88.219,88.177,88.184,194500000.0
2006-09-08 04:02:00,88.193,88.217,88.158,88.18,175200001.0
2006-09-08 04:03:00,88.164,88.231,88.157,88.209,168699999.0
2006-09-08 04:04:00,88.232,88.241,88.193,88.22,162300002.0
2006-09-08 04:05:00,88.22,88.22,88.201,88.209,81599998.0
2006-09-08 04:06:00,88.202,88.219,88.183,88.184,156799997.0
2006-09-08 04:07:00,88.199,88.216,88.173,88.193,289299999.0
2006-09-08 04:08:00,88.189,88.221,88.182,88.191,166900000.0
2006-09-08 04:09:00,88.232,88.238,88.181,88.207,228999995.0
2006-09-08 04:10:00,88.2,88.229,88.181,88.202,260199998.0
2006-09-08 04:11:00,88.205,88.227,88.187,88.214,243000000.0
2006-09-08 04:12:00,88.22,88.226,88.186,88.205,139800003.0
2006-09-08 04:13:00,88.212,88.23,88.18,88.221,253000000.0
2006-09-08 04:14:00,88.185,88.213,88.175,88.205,149699998.0
2006-09-08 04:15:00,88.201,88.228,88.182,88.198,193099999.0
2006-09-08 04:16:00,88.233,88.703,88.198,88.228,273299999.0
2006-09-08 04:17:00,88.163,88.178,88.142,88.151,211899998.0
2006-09-08 04:18:00,88.185,88.2,88.166,88.192,104599999.0
2006-09-08 04:19:00,88.217,88.23,88.186,88.204,298199995.0
2006-09-08 04:20:00,88.207,88.233,88.196,88.212,153600002.0
2006-09-08 04:21:00,88.231,88.246,88.184,88.19,195200003.0
2006-09-08 04:22:00,88.185,88.185,88.141,88.147,182800001.0
2006-09-08 04:23:00,88.147,88.174,88.137,88.174,101200000.0
2006-09-08 04:24:00,88.161,88.192,88.137,88.177,149999999.0
2006-09-08 04:25:00,88.183,88.183,88.15,88.154,187800000.0
2006-09-08 04:26:00,88.151,88.192,88.151,88.186,201199998.0
2006-09-08 04:27:00,88.182,88.182,88.13,88.13,197699999.0
2006-09-08 04:28:00,88.118,88.175,88.118,88.175,192300002.0
2006-09-08 04:29:00,88.165,88.173,88.129,88.129,244800003.0
2006-09-08 04:30:00,88.14,88.169,88.125,88.125,301999999.0
2006-09-08 04:31:00,88.13,88.13,88.085,88.105,232699996.0
2006-09-08 04:32:00,88.129,88.157,88.113,88.136,150099998.0
2006-09-08 04:33:00,88.13,88.16,88.118,88.132,294200002.0
2006-09-08 04:34:00,88.13,88.13,88.095,88.099,127200000.0
2006-09-08 04:35:00,88.129,88.155,88.109,88.15,195700000.0
2006-09-08 04:36:00,88.119,88.134,88.1,88.134,160199998.0
2006-09-08 04:37:00,88.105,88.154,88.105,88.14,134500000.0
2006-09-08 04:38:00,88.126,88.138,88.101,88.12,200800001.0
2006-09-08 04:39:00,88.111,88.152,88.111,88.148,128200002.0
2006-09-08 04:40:00,88.14,88.157,88.124,88.143,290299995.0
2006-09-08 04:41:00,88.133,88.155,88.105,88.117,287199996.0
2006-09-08 04:42:00,88.157,88.157,88.101,88.101,247799999.0
2006-09-08 04:43:00,88.108,88.11,88.082,88.093,113200001.0
2006-09-08 04:44:00,88.112,88.112,88.064,88.073,213800002.0
2006-09-08 04:45:00,88.052,88.095,88.052,88.095,301399997.0
2006-09-08 04:46:00,88.08,88.08,88.046,88.058,173099998.0
2006-09-08 04:47:00,88.067,88.087,88.056,88.073,156399999.0
2006-09-08 04:48:00,88.074,88.103,88.065,88.073,217300001.0
2006-09-08 04:49:00,88.076,88.097,88.06,88.092,138699998.0
2006-09-08 04:50:00,88.087,88.087,88.042,88.042,184899999.0
2006-09-08 04:51:00,88.064,88.088,88.018,88.018,348199999.0
2006-09-08 04:52:00,88.062,88.068,88.037,88.037,258100000.0
2006-09-08 04:53:00,88.068,88.089,88.033,88.042,251799995.0
2006-09-08 04:54:00,88.029,88.056,88.02,88.04,230800003.0
2006-09-08 04:55:00,88.046,88.065,88.026,88.043,183800000.0
2006-09-08 04:56:00,88.055,88.076,88.049,88.066,136299998.0
2006-09-08 04:57:00,88.068,88.069,88.032,88.048,149000000.0
2006-09-08 04:58:00,88.048,88.064,88.029,88.056,141400002.0
2006-09-08 04:59:00,88.047,88.063,88.025,88.031,179099999.0
2006-09-08 05:00:00,88.052,88.063,88.03,88.036,225799995.0
2006-09-08 05:01:00,88.028,88.053,88.025,88.048,171700004.0
2006-09-08 05:02:00,88.032,88.065,88.026,88.043,179300001.0
2006-09-08 05:03:00,88.023,88.046,88.013,88.046,160399998.0
2006-09-08 05:04:00,88.042,88.057,88.027,88.036,198700002.0
2006-09-08 05:05:00,88.041,88.054,88.001,88.006,86399999.0
2006-09-08 05:06:00,88.122,88.122,88.005,88.006,220100002.0
2006-09-08 05:07:00,88.03,88.038,88.01,88.012,179599996.0
2006-09-08 05:08:00,88.039,88.064,88.035,88.048,176300002.0
2006-09-08 05:09:00,88.022,88.055,88.014,88.055,217299999.0
2006-09-08 05:10:00,88.006,88.045,88.005,88.045,262699994.0
2006-09-08 05:11:00,88.023,88.039,87.978,88.004,244299998.0
2006-09-08 05:12:00,88.034,88.05,88.017,88.042,202299998.0
2006-09-08 05:13:00,88.038,88.056,88.021,88.04,126400001.0
2006-09-08 05:14:00,88.035,88.047,88.007,88.014,230499999.0
2006-09-08 05:15:00,88.01,88.041,87.996,88.028,234599997.0
2006-09-08 05:16:00,87.982,88.034,87.982,88.031,168299999.0
2006-09-08 05:17:00,87.998,88.042,87.998,88.042,224700000.0
2006-09-08 05:18:00,88.033,88.056,88.012,88.028,276799998.0
2006-09-08 05:19:00,88.029,88.049,88.01,88.028,142300001.0
2006-09-08 05:20:00,88.018,88.038,88.001,88.021,178700001.0
2006-09-08 05:21:00,87.995,88.023,87.995,88.018,193700000.0
2006-09-08 05:22:00,88.013,88.026,87.997,88.021,288500003.0
2006-09-08 05:23:00,88.004,88.035,87.981,87.998,152500001.0
2006-09-08 05:24:00,88.016,88.029,87.998,88.006,151300000.0
2006-09-08 05:25:00,88.011,88.045,87.991,88.03,151300000.0
2006-09-08 05:26:00,88.02,88.044,88.016,88.032,221599998.0
2006-09-08 05:27:00,88.051,88.051,88.006,88.029,156499998.0
2006-09-08 05:28:00,88.026,88.056,88.01,88.032,181399998.0
2006-09-08 05:29:00,88.023,88.054,88.017,88.044,286300000.0
2006-09-08 05:30:00,88.039,88.059,88.023,88.024,182300000.0
2006-09-08 05:31:00,88.028,88.063,88.019,88.038,294599999.0
2006-09-08 05:32:00,88.033,88.081,88.033,88.075,175600001.0
2006-09-08 05:33:00,88.058,88.082,88.041,88.065,237700000.0
2006-09-08 05:34:00,88.074,88.083,88.039,88.067,161399998.0
2006-09-08 05:35:00,88.063,88.081,88.048,88.075,373400002.0
2006-09-08 05:36:00,88.033,88.084,88.033,88.083,215099999.0
2006-09-08 05:37:00,88.072,88.079,88.038,88.062,216899999.0
2006-09-08 05:38:00,88.091,88.091,88.059,88.076,216999999.0
2006-09-08 05:39:00,88.064,88.091,88.062,88.07,145699999.0
2006-09-08 05:40:00,88.107,88.111,88.075,88.075,91900001.0
2006-09-08 05:41:00,88.092,88.103,88.071,88.083,326300002.0
2006-09-08 05:42:00,88.103,88.108,88.072,88.076,192300002.0
2006-09-08 05:43:00,88.086,88.107,88.068,88.083,252500003.0
2006-09-08 05:44:00,88.079,88.095,88.056,88.077,222000000.0
2006-09-08 05:45:00,88.073,88.096,88.066,88.096,116199999.0
2006-09-08 05:46:00,88.069,88.099,88.057,88.082,185200000.0
2006-09-08 05:47:00,88.063,88.087,88.055,88.08,168399998.0
2006-09-08 05:48:00,88.055,88.079,88.049,88.058,144000000.0
2006-09-08 05:49:00,88.08,88.09,88.055,88.055,174000000.0
2006-09-08 05:50:00,88.078,88.096,88.065,88.068,176800000.0
2006-09-08 05:51:00,88.082,88.091,88.06,88.061,208100001.0
2006-09-08 05:52:00,88.06,88.079,88.039,88.048,200499997.0
2006-09-08 05:53:00,88.054,88.08,88.05,88.069,263799996.0
2006-09-08 05:54:00,88.068,88.081,88.049,88.054,179099999.0
2006-09-08 05:55:00,88.064,88.085,88.047,88.062,108400001.0
2006-09-08 05:56:00,88.066,88.082,88.056,88.071,144999999.0
2006-09-08 05:57:00,88.081,88.088,88.053,88.069,190399996.0
2006-09-08 05:58:00,88.097,88.1,88.068,88.072,210700001.0
2006-09-08 05:59:00,88.068,88.087,88.057,88.077,228499998.0
2006-09-08 06:00:00,88.082,88.091,88.053,88.055,276600000.0
2006-09-08 06:01:00,88.087,88.09,88.049,88.049,157800000.0
2006-09-08 06:02:00,88.042,88.092,88.034,88.072,223699998.0
2006-09-08 06:03:00,88.046,88.084,88.046,88.065,168799999.0
2006-09-08 06:04:00,88.053,88.076,88.048,88.066,193099999.0
2006-09-08 06:05:00,88.047,88.063,88.015,88.022,205100002.0
2006-09-08 06:06:00,88.06,88.073,88.041,88.056,127699998.0
2006-09-08 06:07:00,88.05,88.05,88.015,88.015,103900000.0
2006-09-08 06:08:00,88.037,88.059,88.02,88.029,173699996.0
2006-09-08 06:09:00,88.02,88.062,88.02,88.055,173399996.0
2006-09-08 06:10:00,88.048,88.063,88.024,88.039,197199996.0
2006-09-08 06:11:00,88.05,88.05,88.01,88.01,152500000.0
2006-09-08 06:12:00,87.987,88.02,87.98,88.02,150300001.0
2006-09-08 06:13:00,88.011,88.023,87.983,88.006,146100001.0
2006-09-08 06:14:00,87.999,88.025,87.988,88.003,150799998.0
2006-09-08 06:15:00,88.002,88.025,87.991,87.991,202300001.0
2006-09-08 06:16:00,87.985,88.01,87.981,88.005,207799998.0
2006-09-08 06:17:00,87.987,88.01,87.977,87.98,129100000.0
2006-09-08 06:18:00,87.998,88.011,87.98,87.982,225400001.0
2006-09-08 06:19:00,87.971,87.992,87.934,87.95,168000001.0
2006-09-08 06:20:00,87.94,87.969,87.925,87.935,166600001.0
2006-09-08 06:21:00,87.945,87.948,87.911,87.932,133699997.0
2006-09-08 06:22:00,87.945,87.973,87.93,87.95,277499999.0
2006-09-08 06:23:00,87.943,87.967,87.937,87.952,208500000.0
2006-09-08 06:24:00,87.95,87.968,87.922,87.944,232499996.0
2006-09-08 06:25:00,87.941,87.962,87.931,87.957,278399999.0
2006-09-08 06:26:00,87.947,87.986,87.943,87.943,181299998.0
2006-09-08 06:27:00,87.966,87.981,87.949,87.958,201600000.0
2006-09-08 06:28:00,87.997,88.003,87.966,87.988,178300000.0
2006-09-08 06:29:00,87.978,87.985,87.942,87.977,162200002.0
2006-09-08 06:30:00,87.947,87.972,87.944,87.968,173400001.0
2006-09-08 06:31:00,87.968,88.01,87.943,87.985,217100001.0
2006-09-08 06:32:00,88.017,88.045,88.004,88.028,150800000.0
2006-09-08 06:33:00,88.036,88.041,88.011,88.022,238699998.0
2006-09-08 06:34:00,88.023,88.055,88.006,88.032,121500000.0
2006-09-08 06:35:00,88.032,88.049,88.013,88.045,158100000.0
2006-09-08 06:36:00,88.043,88.066,88.033,88.051,203900001.0
2006-09-08 06:37:00,88.05,88.067,88.033,88.047,85300001.0
2006-09-08 06:38:00,88.06,88.086,88.055,88.086,266100002.0
2006-09-08 06:39:00,88.095,88.108,88.06,88.067,233800001.0
2006-09-08 06:40:00,88.068,88.083,88.039,88.06,122900001.0
2006-09-08 06:41:00,88.082,88.092,88.053,88.065,228199997.0
2006-09-08 06:42:00,88.046,88.096,88.046,88.089,268599997.0
2006-09-08 06:43:00,88.075,88.096,88.043,88.054,231899998.0
2006-09-08 06:44:00,88.068,88.073,88.03,88.03,147699998.0
2006-09-08 06:45:00,88.036,88.055,88.023,88.032,67800000.0
2006-09-08 06:46:00,88.044,88.044,88.004,88.004,240599998.0
2006-09-08 06:47:00,87.994,88.028,87.994,88.013,179399999.0
2006-09-08 06:48:00,88.015,88.03,87.999,88.008,266399999.0
2006-09-08 06:49:00,88.008,88.03,87.986,88.003,148599999.0
2006-09-08 06:50:00,87.997,88.023,87.993,88.022,129799999.0
2006-09-08 06:51:00,88.016,88.036,88.005,88.031,153100000.0
2006-09-08 06:52:00,88.022,88.047,88.011,88.039,140199998.0
2006-09-08 06:53:00,88.033,88.05,88.015,88.027,174499999.0
2006-09-08 06:54:00,88.018,88.058,88.018,88.052,221200001.0
2006-09-08 06:55:00,88.032,88.046,88.019,88.046,150499999.0
2006-09-08 06:56:00,88.041,88.048,88.011,88.033,148200001.0
2006-09-08 06:57:00,88.016,88.041,88.015,88.041,139700000.0
2006-09-08 06:58:00,88.039,88.081,88.034,88.057,176400000.0
2006-09-08 06:59:00,88.056,88.073,88.033,88.057,119800000.0
2006-09-08 07:00:00,88.038,88.067,88.037,88.067,167400000.0
2006-09-08 07:01:00,88.057,88.057,88.029,88.029,158000001.0
2006-09-08 07:02:00,88.02,88.04,88.005,88.037,187999999.0
2006-09-08 07:03:00,88.024,88.032,87.995,87.995,147499999.0
2006-09-08 07:04:00,88.005,88.005,87.957,87.957,187199998.0
2006-09-08 07:05:00,87.945,87.982,87.945,87.96,231400001.0
2006-09-08 07:06:00,87.948,87.973,87.944,87.962,263099997.0
2006-09-08 07:07:00,87.963,87.963,87.918,87.928,146599998.0
2006-09-08 07:08:00,87.965,87.965,87.911,87.93,148500002.0
2006-09-08 07:09:00,87.897,87.941,87.896,87.903,178800002.0
2006-09-08 07:10:00,87.917,87.934,87.887,87.899,218399996.0
2006-09-08 07:11:00,87.917,87.942,87.916,87.931,195800003.0
2006-09-08 07:12:00,87.92,87.972,87.919,87.972,148399998.0
2006-09-08 07:13:00,87.94,87.97,87.932,87.97,179500002.0
2006-09-08 07:14:00,87.949,87.989,87.947,87.975,233899996.0
2006-09-08 07:15:00,87.947,88.011,87.947,87.997,207800000.0
2006-09-08 07:16:00,87.972,88.02,87.949,87.968,220099999.0
2006-09-08 07:17:00,87.98,87.997,87.963,87.975,174600001.0
2006-09-08 07:18:00,87.982,88.004,87.965,87.996,228099999.0
2006-09-08 07:19:00,87.998,88.011,87.974,87.992,206699999.0
2006-09-08 07:20:00,87.992,88.02,87.992,88.015,200199997.0
2006-09-08 07:21:00,88.008,88.034,88.001,88.017,130300000.0
2006-09-08 07:22:00,88.015,88.015,87.987,88.001,78000001.0
2006-09-08 07:23:00,87.986,88.019,87.986,88.004,191100001.0
2006-09-08 07:24:00,88.006,88.018,87.969,88.003,198699999.0
2006-09-08 07:25:00,87.998,88.042,87.998,88.022,190299999.0
2006-09-08 07:26:00,88.03,88.042,87.996,88.022,273900000.0
2006-09-08 07:27:00,88.047,88.056,88.029,88.049,205600000.0
2006-09-08 07:28:00,88.039,88.063,88.011,88.028,250200000.0
2006-09-08 07:29:00,88.042,88.042,87.99,87.99,129399999.0
2006-09-08 07:30:00,88.004,88.011,87.979,87.979,102800000.0
2006-09-08 07:31:00,87.969,88.001,87.964,87.984,251700001.0
2006-09-08 07:32:00,87.987,88.01,87.979,87.984,200300001.0
2006-09-08 07:33:00,87.999,88.006,87.962,87.962,232999997.0
2006-09-08 07:34:00,87.987,87.987,87.95,87.952,163599999.0
2006-09-08 07:35:00,87.936,87.965,87.931,87.947,278399999.0
2006-09-08 07:36:00,87.962,87.974,87.929,87.954,188300000.0
2006-09-08 07:37:00,87.948,87.963,87.925,87.949,146000002.0
2006-09-08 07:38:00,87.906,87.955,87.906,87.927,230399994.0
2006-09-08 07:39:00,87.93,87.938,87.898,87.917,296699998.0
2006-09-08 07:40:00,87.937,87.945,87.916,87.936,164199997.0
2006-09-08 07:41:00,87.91,87.927,87.893,87.917,90699999.0
2006-09-08 07:42:00,87.906,87.926,87.886,87.899,258899999.0
2006-09-08 07:43:00,87.886,87.9,87.874,87.895,127900000.0
2006-09-08 07:44:00,87.892,87.898,87.868,87.87,186300002.0
2006-09-08 07:45:00,87.858,87.884,87.849,87.853,203500000.0
2006-09-08 07:46:00,87.819,87.89,87.794,87.873,157499998.0
2006-09-08 07:47:00,87.844,87.887,87.842,87.884,231400002.0
2006-09-08 07:48:00,87.869,87.889,87.858,87.888,297400001.0
2006-09-08 07:49:00,87.891,87.891,87.858,87.86,306300000.0
2006-09-08 07:50:00,87.848,87.868,87.791,87.822,294799999.0
2006-09-08 07:51:00,87.815,87.839,87.81,87.839,100600000.0
2006-09-08 07:52:00,87.857,87.865,87.811,87.811,131799999.0
2006-09-08 07:53:00,87.86,87.863,87.815,87.852,146199997.0
2006-09-08 07:54:00,87.858,87.884,87.85,87.879,207399997.0
2006-09-08 07:55:00,87.87,87.897,87.87,87.892,186999999.0
2006-09-08 07:56:00,87.886,87.89,87.859,87.87,212600001.0
2006-09-08 07:57:00,87.88,87.903,87.865,87.886,205500002.0
2006-09-08 07:58:00,87.881,87.893,87.861,87.884,205600000.0
2006-09-08 07:59:00,87.861,87.9,87.852,87.9,207800002.0
2006-09-08 08:00:00,87.908,87.908,87.873,87.897,283200001.0
2006-09-08 08:01:00,87.878,87.894,87.855,87.88,226499999.0
2006-09-08 08:02:00,87.885,87.894,87.865,87.865,160399999.0
2006-09-08 08:03:00,87.858,87.88,87.84,87.861,260700000.0
2006-09-08 08:04:00,87.868,87.888,87.847,87.862,131999998.0
2006-09-08 08:05:00,87.881,87.913,87.881,87.907,110300001.0
2006-09-08 08:06:00,87.913,87.914,87.893,87.893,161799999.0
2006-09-08 08:07:00,87.887,87.914,87.881,87.9,285799996.0
2006-09-08 08:08:00,87.885,87.908,87.868,87.886,60900000.0
2006-09-08 08:09:00,87.911,87.927,87.89,87.901,179500001.0
2006-09-08 08:10:00,87.868,87.887,87.851,87.881,163500002.0
2006-09-08 08:11:00,87.859,87.896,87.855,87.88,106100001.0
2006-09-08 08:12:00,87.877,87.878,87.851,87.864,164600002.0
2006-09-08 08:13:00,87.875,87.886,87.852,87.867,247000000.0
2006-09-08 08:14:00,87.842,87.86,87.834,87.848,229900002.0
2006-09-08 08:15:00,87.848,87.848,87.818,87.829,181100000.0
2006-09-08 08:16:00,87.813,87.864,87.813,87.864,206600000.0
2006-09-08 08:17:00,87.875,87.89,87.864,87.87,132700001.0
2006-09-08 08:18:00,87.884,87.884,87.855,87.855,176899999.0
2006-09-08 08:19:00,87.842,87.862,87.831,87.831,165900000.0
2006-09-08 08:20:00,87.839,87.839,87.803,87.818,172100000.0
2006-09-08 08:21:00,87.831,87.831,87.778,87.783,242200000.0
2006-09-08 08:22:00,87.798,87.813,87.78,87.798,96100000.0
2006-09-08 08:23:00,87.791,87.843,87.791,87.843,179200000.0
2006-09-08 08:24:00,87.838,87.845,87.814,87.83,128500000.0
2006-09-08 08:25:00,87.836,87.848,87.812,87.829,255299999.0
2006-09-08 08:26:00,87.822,87.843,87.822,87.843,110800002.0
2006-09-08 08:27:00,87.819,87.839,87.797,87.818,130099998.0
2006-09-08 08:28:00,87.819,87.822,87.801,87.801,229100002.0
2006-09-08 08:29:00,87.792,87.792,87.766,87.775,160400000.0
2006-09-08 08:30:00,87.773,87.82,87.773,87.809,276000001.0
2006-09-08 08:31:00,87.801,87.821,87.795,87.819,205699996.0
2006-09-08 08:32:00,87.816,87.831,87.799,87.819,147000000.0
2006-09-08 08:33:00,87.813,87.819,87.79,87.805,183099998.0
2006-09-08 08:34:00,87.794,87.851,87.794,87.841,130100000.0
2006-09-08 08:35:00,87.819,87.847,87.811,87.839,135000000.0
2006-09-08 08:36:00,87.848,87.86,87.831,87.836,121700000.0
2006-09-08 08:37:00,87.865,87.878,87.836,87.861,173999997.0
2006-09-08 08:38:00,87.858,87.873,87.83,87.856,273399999.0
2006-09-08 08:39:00,87.839,87.881,87.829,87.864,155799999.0
2006-09-08 08:40:00,87.872,87.9,87.857,87.869,155900001.0
2006-09-08 08:41:00,87.866,87.892,87.83,87.846,220099996.0
2006-09-08 08:42:00,87.843,87.881,87.835,87.863,153199997.0
2006-09-08 08:43:00,87.875,87.903,87.853,87.861,247700000.0
2006-09-08 08:44:00,87.882,87.919,87.874,87.919,241799999.0
2006-09-08 08:45:00,87.902,87.928,87.9,87.911,217700001.0
2006-09-08 08:46:00,87.908,87.911,87.882,87.893,126000000.0
2006-09-08 08:47:00,87.895,87.924,87.892,87.921,197400000.0
2006-09-08 08:48:00,87.92,87.93,87.9,87.905,168500000.0
2006-09-08 08:49:00,87.908,87.92,87.885,87.905,190300001.0
2006-09-08 08:50:00,87.911,87.924,87.888,87.903,165800000.0
2006-09-08 08:51:00,87.895,87.923,87.884,87.907,256699997.0
2006-09-08 08:52:00,87.906,87.918,87.891,87.897,217800000.0
2006-09-08 08:53:00,87.903,87.927,87.874,87.903,260200000.0
2006-09-08 08:54:00,87.918,87.93,87.888,87.913,240500002.0
2006-09-08 08:55:00,87.92,87.948,87.919,87.948,143399998.0
2006-09-08 08:56:00,87.94,87.955,87.927,87.946,163899999.0
2006-09-08 08:57:00,87.924,87.94,87.91,87.933,164300000.0
2006-09-08 08:58:00,87.922,87.922,87.89,87.89,124600001.0
2006-09-08 08:59:00,87.914,87.93,87.895,87.904,248700002.0
2006-09-08 09:00:00,87.912,87.916,87.869,87.884,209600001.0
2006-09-08 09:01:00,87.888,87.903,87.877,87.897,182200001.0
2006-09-08 09:02:00,87.913,87.917,87.892,87.893,123699999.0
2006-09-08 09:03:00,87.915,87.937,87.904,87.921,228699998.0
2006-09-08 09:04:00,87.911,87.944,87.911,87.934,240299997.0
2006-09-08 09:05:00,87.944,87.956,87.932,87.947,219200001.0
2006-09-08 09:06:00,87.903,87.963,87.898,87.963,143100001.0
2006-09-08 09:07:00,87.93,87.959,87.915,87.959,164299999.0
2006-09-08 09:08:00,87.967,87.978,87.94,87.952,89500000.0
2006-09-08 09:09:00,87.946,87.96,87.923,87.944,175200001.0
2006-09-08 09:10:00,87.952,87.952,87.912,87.922,89400000.0
2006-09-08 09:11:00,87.932,87.945,87.916,87.935,187800004.0
2006-09-08 09:12:00,87.928,87.954,87.924,87.926,239100002.0
2006-09-08 09:13:00,87.96,87.96,87.895,87.943,227299995.0
2006-09-08 09:14:00,87.951,87.961,87.936,87.955,199799998.0
2006-09-08 09:15:00,87.956,87.957,87.917,87.927,170800000.0
2006-09-08 09:16:00,87.922,87.949,87.913,87.918,191500003.0
2006-09-08 09:17:00,87.939,87.965,87.939,87.96,158000001.0
2006-09-08 09:18:00,87.937,87.957,87.924,87.942,121700000.0
2006-09-08 09:19:00,87.914,87.948,87.912,87.94,171900002.0
2006-09-08 09:20:00,87.936,87.952,87.906,87.939,169699997.0
2006-09-08 09:21:00,87.962,88.006,87.958,88.006,148100003.0
2006-09-08 09:22:00,88.02,88.048,88.002,88.048,124799998.0
2006-09-08 09:23:00,88.063,88.107,88.049,88.049,268799998.0
2006-09-08 09:24:00,88.043,88.06,87.92,87.955,225900002.0
2006-09-08 09:25:00,87.975,88.03,87.974,88.007,169199997.0
2006-09-08 09:26:00,88.012,88.032,87.976,87.985,212000000.0
2006-09-08 09:27:00,87.974,88.001,87.971,87.993,157499998.0
2006-09-08 09:28:00,87.986,88.032,87.986,88.032,124499997.0
2006-09-08 09:29:00,88.022,88.026,88.0,88.005,133000000.0
2006-09-08 09:30:00,88.029,88.04,88.007,88.007,227100002.0
2006-09-08 09:31:00,87.997,88.028,87.991,88.021,151800000.0
2006-09-08 09:32:00,88.0,88.031,87.971,88.014,105600000.0
2006-09-08 09:33:00,87.983,88.003,87.97,87.979,192500001.0
2006-09-08 09:34:00,87.963,87.963,87.91,87.917,104900000.0
2006-09-08 09:35:00,87.9,87.942,87.9,87.942,119200001.0
2006-09-08 09:36:00,87.945,87.971,87.945,87.963,160200001.0
2006-09-08 09:37:00,87.97,87.977,87.949,87.959,187100002.0
2006-09-08 09:38:00,87.962,87.983,87.954,87.969,107799999.0
2006-09-08 09:39:00,87.955,88.005,87.943,88.005,145400001.0
2006-09-08 09:40:00,87.974,88.002,87.931,87.94,150000001.0
2006-09-08 09:41:00,87.946,87.969,87.941,87.969,192200001.0
2006-09-08 09:42:00,87.975,87.981,87.957,87.962,113400001.0
2006-09-08 09:43:00,87.973,87.985,87.946,87.953,273699999.0
2006-09-08 09:44:00,87.972,87.998,87.942,87.975,223099998.0
2006-09-08 09:45:00,87.99,87.99,87.957,87.961,139299999.0
2006-09-08 09:46:00,87.97,87.979,87.947,87.956,242999999.0
2006-09-08 09:47:00,87.966,87.984,87.942,87.949,312099999.0
2006-09-08 09:48:00,87.988,87.992,87.962,87.962,185500000.0
2006-09-08 09:49:00,87.972,87.987,87.938,87.96,290500000.0
2006-09-08 09:50:00,87.954,87.988,87.954,87.974,234400002.0
2006-09-08 09:51:00,87.969,87.973,87.944,87.951,239000003.0
2006-09-08 09:52:00,87.969,87.987,87.959,87.961,104299999.0
2006-09-08 09:53:00,87.973,87.991,87.95,87.987,265500000.0
2006-09-08 09:54:00,87.975,87.992,87.955,87.981,305199998.0
2006-09-08 09:55:00,87.969,87.995,87.958,87.983,330299995.0
2006-09-08 09:56:00,87.988,88.001,87.969,87.983,190199996.0
2006-09-08 09:57:00,87.995,88.015,87.975,87.993,276699997.0
2006-09-08 09:58:00,87.987,88.05,87.979,88.05,154100000.0
2006-09-08 09:59:00,88.066,88.069,88.019,88.019,212299999.0
2006-09-08 10:00:00,88.036,88.068,88.017,88.068,205599999.0
2006-09-08 10:01:00,88.035,88.086,88.035,88.07,156600001.0
2006-09-08 10:02:00,88.057,88.06,88.03,88.039,122600000.0
2006-09-08 10:03:00,88.043,88.06,88.014,88.06,202800000.0
2006-09-08 10:04:00,88.041,88.071,88.038,88.071,213600000.0
2006-09-08 10:05:00,88.055,88.055,87.999,88.011,113199999.0
2006-09-08 10:06:00,87.983,88.045,87.983,88.045,298399997.0
2006-09-08 10:07:00,88.031,88.061,88.023,88.034,283200001.0
2006-09-08 10:08:00,88.04,88.062,88.03,88.062,311400001.0
2006-09-08 10:09:00,88.051,88.074,88.041,88.05,227599998.0
2006-09-08 10:10:00,88.07,88.074,88.02,88.02,186099999.0
2006-09-08 10:11:00,88.034,88.063,88.027,88.063,165000000.0
2006-09-08 10:12:00,88.03,88.049,88.015,88.043,201999999.0
2006-09-08 10:13:00,88.006,88.039,88.006,88.039,146700002.0
2006-09-08 10:14:00,88.025,88.05,88.017,88.03,300199994.0
2006-09-08 10:15:00,88.038,88.068,88.03,88.053,146699998.0
2006-09-08 10:16:00,88.045,88.056,88.011,88.037,160300002.0
2006-09-08 10:17:00,88.029,88.061,88.029,88.046,159899998.0
2006-09-08 10:18:00,88.044,88.065,88.028,88.046,152700000.0
2006-09-08 10:19:00,88.024,88.067,88.024,88.051,170700001.0
2006-09-08 10:20:00,88.04,88.066,88.027,88.066,152799998.0
2006-09-08 10:21:00,88.037,88.073,88.034,88.073,177300001.0
2006-09-08 10:22:00,88.051,88.081,88.031,88.063,296300000.0
2006-09-08 10:23:00,88.072,88.093,88.058,88.083,261300000.0
2006-09-08 10:24:00,88.044,88.123,88.037,88.123,144899999.0
2006-09-08 10:25:00,88.147,88.158,88.123,88.132,269100000.0
2006-09-08 10:26:00,88.122,88.171,88.122,88.155,157800000.0
2006-09-08 10:27:00,88.137,88.153,88.113,88.12,315699999.0
2006-09-08 10:28:00,88.113,88.113,88.086,88.099,166300000.0
2006-09-08 10:29:00,88.103,88.106,88.072,88.087,209399997.0
2006-09-08 10:30:00,88.093,88.097,88.072,88.076,213599999.0
2006-09-08 10:31:00,88.115,88.134,88.108,88.108,314399998.0
2006-09-08 10:32:00,88.129,88.129,88.096,88.103,199800003.0
2006-09-08 10:33:00,88.123,88.13,88.105,88.117,170799999.0
2006-09-08 10:34:00,88.085,88.131,88.085,88.121,180800002.0
2006-09-08 10:35:00,88.123,88.136,88.092,88.119,221399999.0
2006-09-08 10:36:00,88.078,88.121,88.075,88.105,174200000.0
2006-09-08 10:37:00,88.09,88.118,88.089,88.1,134599998.0
2006-09-08 10:38:00,88.112,88.13,88.099,88.115,195499999.0
2006-09-08 10:39:00,88.127,88.148,88.1,88.111,284899996.0
2006-09-08 10:40:00,88.111,88.139,88.108,88.137,181900002.0
2006-09-08 10:41:00,88.137,88.161,88.124,88.157,195900003.0
2006-09-08 10:42:00,88.147,88.156,88.12,88.129,190600000.0
2006-09-08 10:43:00,88.11,88.171,88.104,88.134,223799998.0
2006-09-08 10:44:00,88.128,88.164,88.109,88.136,234599997.0
2006-09-08 10:45:00,88.14,88.152,88.125,88.128,172000002.0
2006-09-08 10:46:00,88.123,88.146,88.122,88.134,166499998.0
2006-09-08 10:47:00,88.112,88.132,88.103,88.122,165299999.0
2006-09-08 10:48:00,88.136,88.148,88.107,88.128,239999999.0
2006-09-08 10:49:00,88.145,88.165,88.13,88.14,178700001.0
2006-09-08 10:50:00,88.149,88.17,88.134,88.157,162399999.0
2006-09-08 10:51:00,88.148,88.157,88.101,88.101,268200003.0
2006-09-08 10:52:00,88.178,88.179,88.145,88.152,161700001.0
2006-09-08 10:53:00,88.182,88.184,88.135,88.135,175100002.0
2006-09-08 10:54:00,88.157,88.157,88.128,88.134,156900001.0
2006-09-08 10:55:00,88.147,88.165,88.112,88.122,242700001.0
2006-09-08 10:56:00,88.107,88.143,88.089,88.138,172500001.0
2006-09-08 10:57:00,88.119,88.165,88.119,88.158,159500001.0
2006-09-08 10:58:00,88.113,88.152,88.103,88.125,227800001.0
2006-09-08 10:59:00,88.121,88.156,88.121,88.155,263399997.0
2006-09-08 11:00:00,88.133,88.161,88.086,88.148,178700001.0
2006-09-08 11:01:00,88.164,88.164,88.124,88.131,224700002.0
2006-09-08 11:02:00,88.132,88.158,88.121,88.151,109900000.0
2006-09-08 11:03:00,88.111,88.137,88.092,88.126,207200001.0
2006-09-08 11:04:00,88.129,88.138,88.116,88.121,122200000.0
2006-09-08 11:05:00,88.114,88.138,88.11,88.133,134899998.0
2006-09-08 11:06:00,88.103,88.14,88.097,88.123,283399995.0
2006-09-08 11:07:00,88.137,88.151,88.113,88.128,262000003.0
2006-09-08 11:08:00,88.122,88.157,88.117,88.13,190699999.0
2006-09-08 11:09:00,88.16,88.16,88.126,88.138,220100001.0
2006-09-08 11:10:00,88.154,88.154,88.12,88.131,228899999.0
2006-09-08 11:11:00,88.155,88.178,88.145,88.155,76199999.0
2006-09-08 11:12:00,88.169,88.178,88.151,88.165,229100001.0
2006-09-08 11:13:00,88.172,88.172,88.131,88.159,297900001.0
2006-09-08 11:14:00,88.141,88.161,88.134,88.134,119500002.0
2006-09-08 11:15:00,88.134,88.152,88.124,88.151,143299998.0
2006-09-08 11:16:00,88.157,88.171,88.133,88.14,227400001.0
2006-09-08 11:17:00,88.158,88.203,88.136,88.183,116999999.0
2006-09-08 11:18:00,88.21,88.221,88.187,88.187,161799999.0
2006-09-08 11:19:00,88.205,88.208,88.173,88.173,230400000.0
2006-09-08 11:20:00,88.168,88.197,88.168,88.193,173300001.0
2006-09-08 11:21:00,88.191,88.199,88.168,88.186,160400002.0
2006-09-08 11:22:00,88.173,88.213,88.162,88.178,191599998.0
2006-09-08 11:23:00,88.195,88.195,88.168,88.175,158400000.0
2006-09-08 11:24:00,88.21,88.21,88.163,88.171,160799997.0
2006-09-08 11:25:00,88.185,88.191,88.166,88.174,205700000.0
2006-09-08 11:26:00,88.162,88.19,88.143,88.17,231799999.0
2006-09-08 11:27:00,88.193,88.216,88.193,88.216,95499999.0
2006-09-08 11:28:00,88.223,88.228,88.164,88.176,241099999.0
2006-09-08 11:29:00,88.18,88.199,88.169,88.176,217300002.0
2006-09-08 11:30:00,88.188,88.222,88.183,88.222,275099999.0
2006-09-08 11:31:00,88.22,88.231,88.193,88.216,167999998.0
2006-09-08 11:32:00,88.203,88.23,88.187,88.2,235999999.0
2006-09-08 11:33:00,88.18,88.208,88.173,88.2,259499999.0
2006-09-08 11:34:00,88.198,88.21,88.177,88.191,122300001.0
2006-09-08 11:35:00,88.195,88.21,88.172,88.197,151899999.0
2006-09-08 11:36:00,88.177,88.193,88.163,88.186,173500000.0
2006-09-08 11:37:00,88.177,88.19,88.164,88.177,243099996.0
2006-09-08 11:38:00,88.154,88.187,88.152,88.179,265399999.0
2006-09-08 11:39:00,88.168,88.177,88.126,88.13,235100002.0
2006-09-08 11:40:00,88.165,88.185,88.14,88.183,187200002.0
2006-09-08 11:41:00,88.182,88.204,88.171,88.182,235900006.0
2006-09-08 11:42:00,88.202,88.205,88.168,88.173,133299999.0
2006-09-08 11:43:00,88.168,88.199,88.155,88.176,154399998.0
2006-09-08 11:44:00,88.171,88.192,88.152,88.184,249399999.0
2006-09-08 11:45:00,88.196,88.196,88.151,88.172,245800000.0
2006-09-08 11:46:00,88.184,88.184,88.163,88.168,272100002.0
2006-09-08 11:47:00,88.172,88.196,88.163,88.186,249700003.0
2006-09-08 11:48:00,88.171,88.192,88.162,88.191,140699999.0
2006-09-08 11:49:00,88.187,88.191,88.156,88.163,222499999.0
2006-09-08 11:50:00,88.167,88.176,88.144,88.154,425400001.0
2006-09-08 11:51:00,88.17,88.185,88.137,88.17,282499997.0
2006-09-08 11:52:00,88.15,88.194,88.14,88.154,260299997.0
2006-09-08 11:53:00,88.179,88.204,88.156,88.174,195500000.0
2006-09-08 11:54:00,88.19,88.195,88.147,88.174,227600000.0
2006-09-08 11:55:00,88.18,88.198,88.172,88.192,204499997.0
2006-09-08 11:56:00,88.154,88.19,88.154,88.163,202500001.0
2006-09-08 11:57:00,88.18,88.189,88.158,88.17,226399998.0
2006-09-08 11:58:00,88.182,88.188,88.166,88.176,125399998.0
2006-09-08 11:59:00,88.182,88.193,88.157,88.16,206400001.0
2006-09-08 12:00:00,88.159,88.18,88.149,88.159,201300000.0
2006-09-08 12:01:00,88.173,88.193,88.169,88.184,176000002.0
2006-09-08 12:02:00,88.191,88.221,88.171,88.221,245199999.0
2006-09-08 12:03:00,88.236,88.246,88.206,88.214,265699997.0
2006-09-08 12:04:00,88.202,88.238,88.181,88.217,115700000.0
2006-09-08 12:05:00,88.22,88.247,88.21,88.231,131300002.0
2006-09-08 12:06:00,88.22,88.22,88.18,88.19,122300002.0
2006-09-08 12:07:00,88.192,88.199,88.134,88.183,270499996.0
2006-09-08 12:08:00,88.175,88.202,88.175,88.197,139900003.0
2006-09-08 12:09:00,88.179,88.203,88.166,88.171,166800000.0
2006-09-08 12:10:00,88.167,88.192,88.142,88.16,240100001.0
2006-09-08 12:11:00,88.167,88.19,88.15,88.178,234899999.0
2006-09-08 12:12:00,88.176,88.192,88.156,88.17,151100000.0
2006-09-08 12:13:00,88.172,88.19,88.162,88.18,166099999.0
2006-09-08 12:14:00,88.175,88.2,88.175,88.194,184800000.0
2006-09-08 12:15:00,88.16,88.179,88.143,88.167,220700001.0
2006-09-08 12:16:00,88.125,88.164,88.125,88.136,242000001.0
2006-09-08 12:17:00,88.165,88.182,88.152,88.157,177800001.0
2006-09-08 12:18:00,88.168,88.168,88.138,88.152,161699998.0
2006-09-08 12:19:00,88.15,88.195,88.15,88.169,187199999.0
2006-09-08 12:20:00,88.165,88.207,88.165,88.207,310500002.0
2006-09-08 12:21:00,88.202,88.21,88.171,88.171,146799999.0
2006-09-08 12:22:00,88.194,88.209,88.183,88.183,179900002.0
2006-09-08 12:23:00,88.183,88.197,88.164,88.197,217599997.0
2006-09-08 12:24:00,88.193,88.214,88.18,88.2,228499999.0
2006-09-08 12:25:00,88.204,88.207,88.172,88.179,219599998.0
2006-09-08 12:26:00,88.181,88.207,88.162,88.18,229200002.0
2006-09-08 12:27:00,88.169,88.192,88.154,88.19,204499999.0
2006-09-08 12:28:00,88.177,88.205,88.16,88.18,245699997.0
2006-09-08 12:29:00,88.187,88.195,88.163,88.182,249100002.0
2006-09-08 12:30:00,88.186,88.237,88.186,88.225,404199999.0
2006-09-08 12:31:00,88.23,88.23,88.197,88.225,166600000.0
2006-09-08 12:32:00,88.219,88.219,88.182,88.199,333199995.0
2006-09-08 12:33:00,88.196,88.222,88.177,88.194,223699998.0
2006-09-08 12:34:00,88.178,88.2,88.159,88.171,197700001.0
2006-09-08 12:35:00,88.201,88.21,88.176,88.187,260699998.0
2006-09-08 12:36:00,88.171,88.231,88.163,88.231,269100002.0
2006-09-08 12:37:00,88.224,88.237,88.201,88.222,94700000.0
2006-09-08 12:38:00,88.238,88.264,88.221,88.237,197300000.0
2006-09-08 12:39:00,88.234,88.247,88.223,88.245,163199999.0
2006-09-08 12:40:00,88.236,88.258,88.226,88.249,97000001.0
2006-09-08 12:41:00,88.232,88.246,88.213,88.244,283799997.0
2006-09-08 12:42:00,88.233,88.245,88.216,88.216,200599999.0
2006-09-08 12:43:00,88.229,88.239,88.201,88.205,332599998.0
2006-09-08 12:44:00,88.213,88.213,88.177,88.179,132200002.0
2006-09-08 12:45:00,88.185,88.211,88.165,88.194,156000001.0
2006-09-08 12:46:00,88.204,88.217,88.173,88.184,148100003.0
2006-09-08 12:47:00,88.184,88.21,88.143,88.209,176400000.0
2006-09-08 12:48:00,88.216,88.216,88.185,88.193,159100000.0
2006-09-08 12:49:00,88.201,88.221,88.194,88.213,220300001.0
2006-09-08 12:50:00,88.188,88.207,88.187,88.204,133400000.0
2006-09-08 12:51:00,88.184,88.214,88.179,88.209,214000000.0
2006-09-08 12:52:00,88.211,88.224,88.183,88.207,212000002.0
2006-09-08 12:53:00,88.204,88.207,88.174,88.175,84400000.0
2006-09-08 12:54:00,88.198,88.231,88.189,88.226,121700000.0
2006-09-08 12:55:00,88.222,88.227,88.192,88.193,201199998.0
2006-09-08 12:56:00,88.168,88.168,88.141,88.145,144999999.0
2006-09-08 12:57:00,88.167,88.18,88.145,88.165,254400000.0
2006-09-08 12:58:00,88.182,88.182,88.149,88.156,170499998.0
2006-09-08 12:59:00,88.166,88.199,88.149,88.181,164800001.0
2006-09-08 13:00:00,88.163,88.187,88.139,88.152,109000000.0
2006-09-08 13:01:00,88.16,88.186,88.151,88.186,223999999.0
2006-09-08 13:02:00,88.189,88.191,88.152,88.154,176500002.0
2006-09-08 13:03:00,88.162,88.194,88.141,88.168,263500004.0
2006-09-08 13:04:00,88.157,88.175,88.146,88.148,266999998.0
2006-09-08 13:05:00,88.167,88.176,88.146,88.153,208000000.0
2006-09-08 13:06:00,88.17,88.184,88.152,88.179,236599998.0
2006-09-08 13:07:00,88.195,88.198,88.149,88.151,190199998.0
2006-09-08 13:08:00,88.159,88.18,88.134,88.174,163299999.0
2006-09-08 13:09:00,88.142,88.176,88.136,88.158,217800000.0
2006-09-08 13:10:00,88.165,88.19,88.156,88.176,185200001.0
2006-09-08 13:11:00,88.189,88.193,88.155,88.174,202799995.0
2006-09-08 13:12:00,88.177,88.177,88.144,88.157,209799999.0
2006-09-08 13:13:00,88.182,88.2,88.167,88.2,213500000.0
2006-09-08 13:14:00,88.2,88.2,88.156,88.164,195199999.0
2006-09-08 13:15:00,88.163,88.175,88.137,88.149,206300001.0
2006-09-08 13:16:00,88.139,88.2,88.139,88.2,230499994.0
2006-09-08 13:17:00,88.181,88.207,88.181,88.205,165899999.0
2006-09-08 13:18:00,88.213,88.219,88.195,88.205,175499998.0
2006-09-08 13:19:00,88.197,88.225,88.189,88.212,216199999.0
2006-09-08 13:20:00,88.201,88.22,88.186,88.203,201800002.0
2006-09-08 13:21:00,88.206,88.212,88.168,88.174,201200001.0
2006-09-08 13:22:00,88.18,88.18,88.146,88.147,129200002.0
2006-09-08 13:23:00,88.151,88.166,88.137,88.149,66400000.0
2006-09-08 13:24:00,88.168,88.175,88.151,88.156,204199997.0
2006-09-08 13:25:00,88.187,88.203,88.166,88.173,160900003.0
2006-09-08 13:26:00,88.18,88.187,88.152,88.16,193999999.0
2006-09-08 13:27:00,88.163,88.198,88.149,88.164,268000007.0
2006-09-08 13:28:00,88.133,88.198,88.125,88.179,189499997.0
2006-09-08 13:29:00,88.172,88.205,88.171,88.203,201100001.0
2006-09-08 13:30:00,88.185,88.204,88.166,88.203,228000000.0
2006-09-08 13:31:00,88.209,88.213,88.182,88.184,284700002.0
2006-09-08 13:32:00,88.212,88.212,88.169,88.179,175100000.0
2006-09-08 13:33:00,88.19,88.198,88.169,88.176,62400000.0
2006-09-08 13:34:00,88.155,88.197,88.155,88.187,245700003.0
2006-09-08 13:35:00,88.168,88.19,88.158,88.19,153999999.0
2006-09-08 13:36:00,88.189,88.189,88.144,88.146,219399999.0
2006-09-08 13:37:00,88.161,88.179,88.136,88.153,305299991.0
2006-09-08 13:38:00,88.169,88.169,88.143,88.148,84599999.0
2006-09-08 13:39:00,88.165,88.182,88.124,88.16,197299998.0
2006-09-08 13:40:00,88.156,88.199,88.144,88.186,216900003.0
2006-09-08 13:41:00,88.202,88.206,88.18,88.184,198500001.0
2006-09-08 13:42:00,88.196,88.216,88.171,88.187,296999998.0
2006-09-08 13:43:00,88.16,88.196,88.16,88.18,167499999.0
2006-09-08 13:44:00,88.162,88.197,88.153,88.174,134200000.0
2006-09-08 13:45:00,88.164,88.2,88.148,88.196,327700002.0
2006-09-08 13:46:00,88.171,88.197,88.15,88.172,201799997.0
2006-09-08 13:47:00,88.147,88.171,88.133,88.147,137400000.0
2006-09-08 13:48:00,88.173,88.173,88.143,88.149,307899999.0
2006-09-08 13:49:00,88.176,88.184,88.156,88.169,281699997.0
2006-09-08 13:50:00,88.182,88.193,88.138,88.143,173400000.0
2006-09-08 13:51:00,88.157,88.184,88.156,88.179,142100000.0
2006-09-08 13:52:00,88.15,88.176,88.143,88.165,209400002.0
2006-09-08 13:53:00,88.168,88.186,88.133,88.173,154700002.0
2006-09-08 13:54:00,88.155,88.187,88.154,88.178,194799999.0
2006-09-08 13:55:00,88.158,88.182,88.145,88.182,326700000.0
2006-09-08 13:56:00,88.18,88.18,88.124,88.142,189699996.0
2006-09-08 13:57:00,88.158,88.158,88.123,88.137,219800001.0
2006-09-08 13:58:00,88.129,88.173,88.114,88.169,134600000.0
2006-09-08 13:59:00,88.155,88.172,88.132,88.169,164299996.0
2006-09-08 14:00:00,88.159,88.185,88.14,88.185,137499999.0
2006-09-08 14:01:00,88.15,88.187,88.15,88.169,115900001.0
2006-09-08 14:02:00,88.172,88.183,88.153,88.155,138600000.0
2006-09-08 14:03:00,88.152,88.184,88.152,88.179,235799999.0
2006-09-08 14:04:00,88.165,88.177,88.147,88.155,254299999.0
2006-09-08 14:05:00,88.149,88.154,88.114,88.126,271399996.0
2006-09-08 14:06:00,88.115,88.141,88.115,88.139,206800001.0
2006-09-08 14:07:00,88.13,88.16,88.117,88.13,326799996.0
2006-09-08 14:08:00,88.167,88.168,88.128,88.128,99900000.0
2006-09-08 14:09:00,88.136,88.158,88.121,88.129,250200003.0
2006-09-08 14:10:00,88.147,88.16,88.143,88.158,112499997.0
2006-09-08 14:11:00,88.154,88.16,88.129,88.143,208299998.0
2006-09-08 14:12:00,88.144,88.166,88.13,88.159,96200001.0
2006-09-08 14:13:00,88.161,88.17,88.142,88.154,219100001.0
2006-09-08 14:14:00,88.15,88.169,88.126,88.138,275599999.0
2006-09-08 14:15:00,88.134,88.137,88.105,88.114,282899995.0
2006-09-08 14:16:00,88.118,88.124,88.08,88.083,255099999.0
2006-09-08 14:17:00,88.085,88.101,88.067,88.088,239899999.0
2006-09-08 14:18:00,88.062,88.088,88.062,88.085,169099998.0
2006-09-08 14:19:00,88.081,88.121,88.081,88.121,154700000.0
2006-09-08 14:20:00,88.101,88.118,88.079,88.094,181600001.0
2006-09-08 14:21:00,88.094,88.115,88.08,88.113,373800001.0
2006-09-08 14:22:00,88.113,88.125,88.095,88.1,230000002.0
2006-09-08 14:23:00,88.09,88.111,88.084,88.094,167400002.0
2006-09-08 14:24:00,88.116,88.118,88.083,88.085,222100000.0
2006-09-08 14:25:00,88.095,88.121,88.089,88.119,165200000.0
2006-09-08 14:26:00,88.119,88.125,88.09,88.106,150899999.0
2006-09-08 14:27:00,88.104,88.134,88.095,88.113,184699997.0
2006-09-08 14:28:00,88.112,88.141,88.109,88.141,152300001.0
2006-09-08 14:29:00,88.145,88.154,88.122,88.132,140200001.0
2006-09-08 14:30:00,88.107,88.129,88.085,88.088,243100002.0
2006-09-08 14:31:00,88.09,88.098,88.066,88.081,101900000.0
2006-09-08 14:32:00,88.079,88.093,88.066,88.08,176300000.0
2006-09-08 14:33:00,88.08,88.106,88.066,88.075,179800002.0
2006-09-08 14:34:00,88.115,88.119,88.09,88.092,176400000.0
2006-09-08 14:35:00,88.116,88.12,88.083,88.1,202599995.0
2006-09-08 14:36:00,88.116,88.133,88.094,88.133,136700002.0
2006-09-08 14:37:00,88.13,88.158,88.116,88.132,256099998.0
2006-09-08 14:38:00,88.109,88.127,88.094,88.094,97800000.0
2006-09-08 14:39:00,88.103,88.103,88.07,88.086,81000000.0
2006-09-08 14:40:00,88.107,88.139,88.107,88.122,135199998.0
2006-09-08 14:41:00,88.129,88.143,88.074,88.118,223800004.0
2006-09-08 14:42:00,88.121,88.135,88.11,88.11,150699998.0
2006-09-08 14:43:00,88.129,88.14,88.103,88.103,143900001.0
2006-09-08 14:44:00,88.101,88.101,88.035,88.061,206600000.0
2006-09-08 14:45:00,88.054,88.079,88.023,88.036,247899999.0
2006-09-08 14:46:00,88.017,88.048,88.017,88.036,259900001.0
2006-09-08 14:47:00,88.038,88.044,87.996,88.0,191300001.0
2006-09-08 14:48:00,87.987,88.025,87.986,88.025,101100001.0
2006-09-08 14:49:00,88.029,88.053,88.027,88.053,197099999.0
2006-09-08 14:50:00,88.06,88.068,88.045,88.068,87000002.0
2006-09-08 14:51:00,88.053,88.074,88.042,88.058,146299999.0
2006-09-08 14:52:00,88.065,88.078,88.051,88.061,210000000.0
2006-09-08 14:53:00,88.048,88.06,88.029,88.033,198400003.0
2006-09-08 14:54:00,88.036,88.038,88.01,88.01,109500001.0
2006-09-08 14:55:00,88.001,88.048,87.994,88.048,129699999.0
2006-09-08 14:56:00,88.043,88.043,88.0,88.0,134800000.0
2006-09-08 14:57:00,88.0,88.019,87.992,87.992,179900001.0
2006-09-08 14:58:00,87.985,88.008,87.974,87.984,98100002.0
2006-09-08 14:59:00,87.939,87.989,87.939,87.976,262300000.0
2006-09-08 15:00:00,87.97,87.98,87.947,87.952,209000001.0
2006-09-08 15:01:00,87.965,87.977,87.928,87.957,215199998.0
2006-09-08 15:02:00,87.967,87.991,87.962,87.973,228299996.0
2006-09-08 15:03:00,87.973,87.982,87.958,87.966,108300000.0
2006-09-08 15:04:00,87.969,87.995,87.962,87.995,127900000.0
2006-09-08 15:05:00,88.017,88.059,88.015,88.036,340799996.0
2006-09-08 15:06:00,88.036,88.06,88.019,88.06,191499995.0
2006-09-08 15:07:00,88.03,88.063,87.984,88.036,162800000.0
2006-09-08 15:08:00,88.041,88.057,88.011,88.011,186699999.0
2006-09-08 15:09:00,88.021,88.074,88.021,88.052,212400000.0
2006-09-08 15:10:00,88.037,88.057,88.026,88.041,221399996.0
2006-09-08 15:11:00,88.021,88.048,88.004,88.048,115399998.0
2006-09-08 15:12:00,88.042,88.042,88.007,88.02,192000000.0
2006-09-08 15:13:00,88.022,88.022,87.983,87.983,190800001.0
2006-09-08 15:14:00,88.005,88.048,87.989,88.029,185299999.0
2006-09-08 15:15:00,88.016,88.034,88.013,88.031,240599994.0
2006-09-08 15:16:00,87.991,88.036,87.991,88.005,276899998.0
2006-09-08 15:17:00,88.038,88.052,88.021,88.03,196599997.0
2006-09-08 15:18:00,88.024,88.051,88.019,88.05,268100001.0
2006-09-08 15:19:00,88.05,88.061,88.025,88.031,205900002.0
2006-09-08 15:20:00,88.015,88.038,87.996,88.02,263299997.0
2006-09-08 15:21:00,87.994,88.019,87.983,87.997,168300001.0
2006-09-08 15:22:00,87.974,87.992,87.951,87.97,153799997.0
2006-09-08 15:23:00,87.965,87.965,87.942,87.946,149999999.0
2006-09-08 15:24:00,87.957,87.982,87.957,87.974,155899999.0
2006-09-08 15:25:00,87.969,87.973,87.948,87.951,143299998.0
2006-09-08 15:26:00,87.966,88.004,87.966,88.004,264399999.0
2006-09-08 15:27:00,87.977,87.997,87.957,87.978,93800000.0
2006-09-08 15:28:00,87.99,88.013,87.99,88.007,107299999.0
2006-09-08 15:29:00,88.005,88.016,87.975,88.002,254300000.0
2006-09-08 15:30:00,87.957,87.976,87.948,87.969,180900000.0
2006-09-08 15:31:00,87.943,87.962,87.933,87.946,214199999.0
2006-09-08 15:32:00,87.938,87.955,87.917,87.93,191199999.0
2006-09-08 15:33:00,87.955,87.969,87.932,87.955,169900000.0
2006-09-08 15:34:00,87.946,87.976,87.944,87.973,217199996.0
2006-09-08 15:35:00,87.925,87.961,87.925,87.945,192099999.0
2006-09-08 15:36:00,87.941,87.981,87.936,87.98,174500000.0
2006-09-08 15:37:00,87.957,87.972,87.935,87.954,253899996.0
2006-09-08 15:38:00,87.943,87.96,87.923,87.947,178100001.0
2006-09-08 15:39:00,87.938,88.001,87.938,88.001,163200000.0
2006-09-08 15:40:00,88.006,88.009,87.899,87.937,217600000.0
2006-09-08 15:41:00,87.98,87.98,87.954,87.954,194800000.0
2006-09-08 15:42:00,87.985,87.985,87.958,87.985,132300000.0
2006-09-08 15:43:00,87.979,87.987,87.939,87.964,235600000.0
2006-09-08 15:44:00,87.992,87.996,87.942,87.942,154499999.0
2006-09-08 15:45:00,87.961,87.979,87.95,87.975,114500000.0
2006-09-08 15:46:00,87.964,87.987,87.955,87.984,223699999.0
2006-09-08 15:47:00,87.956,87.977,87.934,87.974,139800001.0
2006-09-08 15:48:00,87.953,87.981,87.94,87.967,143999999.0
2006-09-08 15:49:00,87.97,87.998,87.965,87.994,225999996.0
2006-09-08 15:50:00,87.971,87.988,87.957,87.988,187099998.0
2006-09-08 15:51:00,87.975,87.997,87.955,87.979,212199997.0
2006-09-08 15:52:00,87.983,87.998,87.962,87.969,228699998.0
2006-09-08 15:53:00,87.965,87.994,87.958,87.98,166499998.0
2006-09-08 15:54:00,87.973,87.993,87.953,87.972,158199999.0
2006-09-08 15:55:00,87.96,87.986,87.96,87.968,219099997.0
2006-09-08 15:56:00,87.978,87.978,87.96,87.965,135000000.0
2006-09-08 15:57:00,87.94,87.958,87.933,87.937,243299997.0
2006-09-08 15:58:00,87.95,87.974,87.95,87.967,182500001.0
2006-09-08 15:59:00,87.956,87.984,87.942,87.959,143199998.0
2006-09-08 16:00:00,87.951,87.993,87.951,87.971,231100000.0
2006-09-08 16:01:00,87.946,87.971,87.944,87.971,191400001.0
2006-09-08 16:02:00,87.973,88.005,87.973,87.985,171200001.0
2006-09-08 16:03:00,87.996,87.999,87.963,87.995,199599999.0
2006-09-08 16:04:00,88.001,88.001,87.963,87.963,193100000.0
2006-09-08 16:05:00,87.988,88.021,87.969,88.002,142499998.0
2006-09-08 16:06:00,87.987,88.011,87.986,88.011,176799997.0
2006-09-08 16:07:00,88.02,88.023,87.967,87.969,184699998.0
2006-09-08 16:08:00,88.0,88.027,87.988,88.024,137700000.0
2006-09-08 16:09:00,88.011,88.033,88.001,88.021,220099999.0
2006-09-08 16:10:00,88.016,88.042,87.994,88.009,252099999.0
2006-09-08 16:11:00,88.015,88.015,87.977,87.993,158899996.0
2006-09-08 16:12:00,88.011,88.042,87.987,87.999,266500002.0
2006-09-08 16:13:00,87.99,88.029,87.981,88.029,99299999.0
2006-09-08 16:14:00,88.02,88.057,87.995,88.035,147800000.0
2006-09-08 16:15:00,88.053,88.053,88.005,88.013,183999998.0
2006-09-08 16:16:00,87.999,88.018,87.996,88.017,125600002.0
2006-09-08 16:17:00,87.98,88.004,87.942,87.957,323699998.0
2006-09-08 16:18:00,87.923,87.939,87.892,87.909,214300002.0
2006-09-08 16:19:00,87.91,87.92,87.897,87.897,159499999.0
2006-09-08 16:20:00,87.92,87.972,87.915,87.972,158700000.0
2006-09-08 16:21:00,87.97,87.992,87.96,87.974,296900000.0
2006-09-08 16:22:00,87.984,88.009,87.968,87.968,207400001.0
2006-09-08 16:23:00,87.968,87.982,87.951,87.965,168499999.0
2006-09-08 16:24:00,87.954,87.962,87.93,87.939,159400002.0
2006-09-08 16:25:00,87.945,87.964,87.925,87.945,220800000.0
2006-09-08 16:26:00,87.955,87.961,87.933,87.933,144299999.0
2006-09-08 16:27:00,87.946,87.984,87.942,87.969,193099997.0
2006-09-08 16:28:00,87.96,87.96,87.932,87.939,151700002.0
2006-09-08 16:29:00,87.96,87.96,87.918,87.918,208499997.0
2006-09-08 16:30:00,87.926,87.94,87.899,87.924,195899999.0
2006-09-08 16:31:00,87.939,87.944,87.92,87.925,229099999.0
2006-09-08 16:32:00,87.939,87.952,87.92,87.935,155500002.0
2006-09-08 16:33:00,87.939,87.96,87.92,87.92,286300001.0
2006-09-08 16:34:00,87.887,87.912,87.886,87.912,149800000.0
2006-09-08 16:35:00,87.878,87.899,87.873,87.897,199599997.0
2006-09-08 16:36:00,87.897,87.912,87.868,87.868,192299999.0
2006-09-08 16:37:00,87.908,87.918,87.887,87.894,171100000.0
2006-09-08 16:38:00,87.91,87.945,87.901,87.93,99200000.0
2006-09-08 16:39:00,87.934,87.953,87.929,87.949,251499997.0
2006-09-08 16:40:00,87.948,87.948,87.917,87.926,329400001.0
2006-09-08 16:41:00,87.931,87.954,87.931,87.951,126400000.0
2006-09-08 16:42:00,87.944,87.964,87.938,87.963,257600000.0
2006-09-08 16:43:00,87.931,87.953,87.911,87.935,129300000.0
2006-09-08 16:44:00,87.915,87.943,87.911,87.941,264599990.0
2006-09-08 16:45:00,87.935,87.963,87.926,87.945,205999995.0
2006-09-08 16:46:00,87.925,87.944,87.918,87.924,138800000.0
2006-09-08 16:47:00,87.915,87.933,87.884,87.915,202300000.0
2006-09-08 16:48:00,87.92,87.92,87.87,87.87,147700002.0
2006-09-08 16:49:00,87.924,87.924,87.896,87.92,198599997.0
2006-09-08 16:50:00,87.897,87.923,87.888,87.903,198400001.0
2006-09-08 16:51:00,87.897,87.93,87.897,87.93,142600001.0
2006-09-08 16:52:00,87.912,87.936,87.903,87.925,218300000.0
2006-09-08 16:53:00,87.919,87.93,87.901,87.907,195599997.0
2006-09-08 16:54:00,87.924,87.944,87.898,87.92,216599999.0
2006-09-08 16:55:00,87.918,87.927,87.898,87.898,128900001.0
2006-09-08 16:56:00,87.938,87.958,87.923,87.947,134600000.0
2006-09-08 16:57:00,87.949,87.949,87.901,87.91,280299998.0
2006-09-08 16:58:00,87.872,87.897,87.863,87.897,214400000.0
2006-09-08 16:59:00,87.92,87.983,87.916,87.957,242600002.0
2006-09-08 17:00:00,87.963,87.978,87.959,87.978,87700000.0
2006-09-08 17:01:00,87.973,87.995,87.959,87.965,195600000.0
2006-09-08 17:02:00,87.981,88.014,87.977,88.0,101100001.0
2006-09-08 17:03:00,88.018,88.043,87.998,88.043,210600000.0
2006-09-08 17:04:00,88.046,88.066,88.035,88.047,181199999.0
2006-09-08 17:05:00,88.05,88.07,88.033,88.038,181700001.0
2006-09-08 17:06:00,88.047,88.092,88.043,88.069,217900001.0
2006-09-08 17:07:00,88.097,88.103,88.084,88.095,129600002.0
2006-09-08 17:08:00,88.077,88.089,88.068,88.082,176100001.0
2006-09-08 17:09:00,88.061,88.07,88.025,88.025,137699997.0
2006-09-08 17:10:00,88.048,88.07,88.044,88.07,194000004.0
2006-09-08 17:11:00,88.051,88.078,88.046,88.065,246599999.0
2006-09-08 17:12:00,88.061,88.08,88.042,88.059,127000000.0
2006-09-08 17:13:00,88.04,88.063,88.031,88.045,177099999.0
2006-09-08 17:14:00,88.01,88.034,88.002,88.034,116500002.0
2006-09-08 17:15:00,88.023,88.037,88.005,88.025,245399999.0
2006-09-08 17:16:00,87.986,88.024,87.979,88.024,110500000.0
2006-09-08 17:17:00,88.031,88.031,87.974,87.974,114600000.0
2006-09-08 17:18:00,87.989,87.995,87.958,87.976,375200001.0
2006-09-08 17:19:00,87.982,87.983,87.943,87.944,258000001.0
2006-09-08 17:20:00,87.98,88.009,87.969,87.985,176799996.0
2006-09-08 17:21:00,87.997,88.012,87.972,87.992,262799997.0
2006-09-08 17:22:00,87.992,87.992,87.958,87.961,191800005.0
2006-09-08 17:23:00,87.955,87.972,87.944,87.963,142500000.0
2006-09-08 17:24:00,87.972,87.978,87.951,87.978,144399997.0
2006-09-08 17:25:00,87.956,87.987,87.952,87.987,375599996.0
2006-09-08 17:26:00,87.973,87.999,87.973,87.993,234599998.0
2006-09-08 17:27:00,87.983,88.003,87.977,88.0,170199998.0
2006-09-08 17:28:00,88.006,88.006,87.976,87.983,95099999.0
2006-09-08 17:29:00,88.002,88.004,87.956,87.971,183599999.0
2006-09-08 17:30:00,87.992,88.004,87.968,87.986,218299998.0
2006-09-08 17:31:00,88.014,88.019,87.985,87.994,140700000.0
2006-09-08 17:32:00,88.003,88.018,87.984,88.011,214699998.0
2006-09-08 17:33:00,88.001,88.018,87.969,88.008,260800001.0
2006-09-08 17:34:00,88.022,88.022,87.979,87.991,219099999.0
2006-09-08 17:35:00,88.018,88.03,88.0,88.017,212500000.0
2006-09-08 17:36:00,88.026,88.047,88.023,88.043,167699999.0
2006-09-08 17:37:00,88.038,88.055,88.036,88.051,102899998.0
2006-09-08 17:38:00,88.028,88.051,88.025,88.041,221400001.0
2006-09-08 17:39:00,88.041,88.053,88.026,88.026,106800000.0
2006-09-08 17:40:00,88.009,88.039,88.002,88.039,142100002.0
2006-09-08 17:41:00,88.021,88.039,87.977,87.999,192100000.0
2006-09-08 17:42:00,88.028,88.034,88.011,88.02,199299997.0
2006-09-08 17:43:00,88.014,88.055,88.008,88.055,117100000.0
2006-09-08 17:44:00,88.069,88.078,88.032,88.044,207500002.0
2006-09-08 17:45:00,88.025,88.07,88.025,88.07,269000002.0
2006-09-08 17:46:00,88.071,88.089,88.068,88.08,131200002.0
2006-09-08 17:47:00,88.086,88.097,88.059,88.068,159199998.0
2006-09-08 17:48:00,88.061,88.088,88.056,88.082,195900000.0
2006-09-08 17:49:00,88.092,88.095,88.053,88.063,132199999.0
2006-09-08 17:50:00,88.106,88.114,88.076,88.083,243400000.0
2006-09-08 17:51:00,88.083,88.115,88.075,88.083,186500000.0
2006-09-08 17:52:00,88.097,88.105,88.077,88.088,154699999.0
2006-09-08 17:53:00,88.092,88.092,88.039,88.056,253099998.0
2006-09-08 17:54:00,88.067,88.105,88.067,88.079,209300004.0
2006-09-08 17:55:00,88.105,88.116,88.069,88.074,170600002.0
2006-09-08 17:56:00,88.102,88.102,88.077,88.096,174699997.0
2006-09-08 17:57:00,88.095,88.105,88.069,88.094,162499998.0
2006-09-08 17:58:00,88.097,88.115,88.083,88.093,299199998.0
2006-09-08 17:59:00,88.107,88.112,88.088,88.089,236600002.0
2006-09-08 18:00:00,88.09,88.115,88.063,88.095,274000002.0
2006-09-08 18:01:00,88.103,88.112,88.076,88.104,1269099995.0
2006-09-08 18:02:00,88.113,88.116,88.057,88.086,1863700001.0
2006-09-08 18:03:00,88.15,88.18,88.11,88.18,1714999991.0
2006-09-08 18:04:00,88.092,88.116,88.075,88.089,1714999991.0
2006-09-08 18:05:00,88.099,88.128,88.087,88.115,1884100003.0
2006-09-08 18:06:00,88.096,88.124,88.079,88.124,1910099986.0
2006-09-08 18:07:00,88.16,88.16,88.13,88.16,2136200004.0
2006-09-08 18:08:00,88.113,88.128,88.068,88.096,2136200004.0
2006-09-08 18:09:00,88.117,88.125,88.097,88.108,1679099982.0
2006-09-08 18:10:00,88.097,88.124,88.088,88.119,1804000004.0
2006-09-08 18:11:00,88.13,88.137,88.082,88.096,819899992.0
2006-09-08 18:12:00,88.098,88.123,88.089,88.123,1169399996.0
2006-09-08 18:13:00,88.084,88.13,88.084,88.123,1525300000.0
2006-09-08 18:14:00,88.12,88.134,88.086,88.114,1691500002.0
2006-09-08 18:15:00,88.097,88.145,88.097,88.13,2090399992.0
2006-09-08 18:16:00,88.115,88.131,88.088,88.093,1867400000.0
2006-09-08 18:17:00,88.122,88.127,88.097,88.104,743000000.0
2006-09-08 18:18:00,88.116,88.142,88.101,88.115,1331000007.0
2006-09-08 18:19:00,88.107,88.134,88.091,88.121,1829600006.0
2006-09-08 18:20:00,88.115,88.139,88.092,88.117,1586199999.0
2006-09-08 18:21:00,88.107,88.133,88.092,88.116,1786699993.0
2006-09-08 18:22:00,88.14,88.153,88.103,88.153,1564799990.0
2006-09-08 18:23:00,88.132,88.166,88.111,88.15,1929399992.0
2006-09-08 18:24:00,88.138,88.154,88.117,88.145,1655699993.0
2006-09-08 18:25:00,88.19,88.21,88.17,88.19,1595800007.0
2006-09-08 18:26:00,88.111,88.157,88.111,88.128,1595800007.0
2006-09-08 18:27:00,88.128,88.148,88.121,88.137,1283799997.0
2006-09-08 18:28:00,88.119,88.163,88.107,88.123,1069799994.0
2006-09-08 18:29:00,88.121,88.136,88.093,88.134,1343899993.0
2006-09-08 18:30:00,88.092,88.131,88.092,88.106,778899996.0
2006-09-08 18:31:00,88.111,88.141,88.11,88.14,1007299999.0
2006-09-08 18:32:00,88.145,88.156,88.106,88.132,1747200005.0
2006-09-08 18:33:00,88.15,88.164,88.126,88.146,1948200003.0
2006-09-08 18:34:00,88.141,88.156,88.114,88.137,1568299997.0
2006-09-08 18:35:00,88.14,88.161,88.116,88.13,1552100003.0
2006-09-08 18:36:00,88.155,88.155,88.11,88.125,1651800002.0
2006-09-08 18:37:00,88.141,88.152,88.113,88.125,1145399997.0
2006-09-08 18:38:00,88.16,88.174,88.153,88.165,554200001.0
2006-09-08 18:39:00,88.159,88.184,88.146,88.148,397699999.0
2006-09-08 18:40:00,88.185,88.189,88.16,88.176,745899997.0
2006-09-08 18:41:00,88.161,88.183,88.139,88.157,724499997.0
2006-09-08 18:42:00,88.153,88.166,88.108,88.143,817600003.0
2006-09-08 18:43:00,88.152,88.159,88.116,88.122,1370699998.0
2006-09-08 18:44:00,88.118,88.158,88.104,88.13,783700002.0
2006-09-08 18:45:00,88.101,88.148,88.101,88.121,1078599995.0
2006-09-08 18:46:00,88.109,88.14,88.087,88.14,887000001.0
2006-09-08 18:47:00,88.148,88.151,88.111,88.133,602200002.0
2006-09-08 18:48:00,88.148,88.156,88.119,88.129,673499995.0
2006-09-08 18:49:00,88.122,88.148,88.102,88.137,860199998.0
2006-09-08 18:50:00,88.106,88.135,88.09,88.126,904900005.0
2006-09-08 18:51:00,88.131,88.143,88.101,88.126,487200003.0
2006-09-08 18:52:00,88.122,88.122,88.071,88.087,737799997.0
2006-09-08 18:53:00,88.097,88.13,88.081,88.102,850999996.0
2006-09-08 18:54:00,88.107,88.107,88.058,88.085,911699998.0
2006-09-08 18:55:00,88.062,88.069,88.025,88.025,1138799997.0
2006-09-08 18:56:00,88.043,88.079,88.039,88.072,545999997.0
2006-09-08 18:57:00,88.036,88.094,88.036,88.093,381400000.0
2006-09-08 18:58:00,88.055,88.105,88.037,88.084,1163700003.0
2006-09-08 18:59:00,88.107,88.114,88.074,88.089,910300001.0
2006-09-08 19:00:00,88.092,88.101,88.064,88.081,702599996.0
2006-09-08 19:01:00,88.092,88.117,88.08,88.105,515400001.0
2006-09-08 19:02:00,88.08,88.104,88.074,88.104,173900000.0
2006-09-08 19:03:00,88.086,88.11,88.052,88.093,726600004.0
2006-09-08 19:04:00,88.053,88.094,88.044,88.072,670499994.0
2006-09-08 19:05:00,88.104,88.132,88.072,88.111,385500001.0
2006-09-08 19:06:00,88.108,88.122,88.082,88.082,487900000.0
2006-09-08 19:07:00,88.105,88.122,88.077,88.098,1004399999.0
2006-09-08 19:08:00,88.093,88.107,88.071,88.102,988699997.0
2006-09-08 19:09:00,88.074,88.115,88.058,88.07,598699995.0
2006-09-08 19:10:00,88.071,88.094,88.053,88.094,528599998.0
2006-09-08 19:11:00,88.093,88.097,88.064,88.077,202599997.0
2006-09-08 19:12:00,88.101,88.101,88.054,88.057,377700000.0
2006-09-08 19:13:00,88.067,88.098,88.048,88.058,432799999.0
2006-09-08 19:14:00,88.077,88.105,88.066,88.083,458900000.0
2006-09-08 19:15:00,88.099,88.1,88.06,88.083,754200001.0
2006-09-08 19:16:00,88.056,88.103,88.052,88.09,316000001.0
2006-09-08 19:17:00,88.11,88.11,88.077,88.086,728299999.0
2006-09-08 19:18:00,88.102,88.102,88.05,88.05,550799996.0
2006-09-08 19:19:00,88.083,88.098,88.067,88.085,671399998.0
2006-09-08 19:20:00,88.077,88.097,88.06,88.083,400099992.0
2006-09-08 19:21:00,88.088,88.092,88.041,88.072,198000001.0
2006-09-08 19:22:00,88.069,88.09,88.015,88.077,296700003.0
2006-09-08 19:23:00,88.071,88.082,88.032,88.07,1558599992.0
2006-09-08 19:24:00,88.069,88.1,88.052,88.1,651499996.0
2006-09-08 19:25:00,88.085,88.108,88.064,88.101,867099994.0
2006-09-08 19:26:00,88.107,88.114,88.073,88.083,1346999997.0
2006-09-08 19:27:00,88.087,88.126,88.08,88.116,941199999.0
2006-09-08 19:28:00,88.083,88.12,88.067,88.087,534300001.0
2006-09-08 19:29:00,88.096,88.117,88.065,88.09,668899996.0
2006-09-08 19:30:00,88.109,88.127,88.067,88.097,775899992.0
2006-09-08 19:31:00,88.088,88.116,88.075,88.089,498799997.0
2006-09-08 19:32:00,88.116,88.128,88.089,88.12,650399999.0
2006-09-08 19:33:00,88.122,88.129,88.081,88.104,556599994.0
2006-09-08 19:34:00,88.096,88.13,88.094,88.13,650499998.0
2006-09-08 19:35:00,88.12,88.14,88.103,88.12,922399993.0
2006-09-08 19:36:00,88.112,88.14,88.086,88.098,487399999.0
2006-09-08 19:37:00,88.105,88.123,88.085,88.115,304800004.0
2006-09-08 19:38:00,88.109,88.129,88.097,88.104,1147699998.0
2006-09-08 19:39:00,88.107,88.135,88.074,88.103,889699993.0
2006-09-08 19:40:00,88.11,88.122,88.07,88.079,643199996.0
2006-09-08 19:41:00,88.107,88.13,88.095,88.127,936199994.0
2006-09-08 19:42:00,88.086,88.127,88.086,88.095,711499997.0
2006-09-08 19:43:00,88.103,88.112,88.079,88.094,341300001.0
2006-09-08 19:44:00,88.119,88.142,88.098,88.115,449199996.0
2006-09-08 19:45:00,88.1,88.14,88.084,88.109,513000004.0
2006-09-08 19:46:00,88.087,88.132,88.072,88.089,319900003.0
2006-09-08 19:47:00,88.097,88.143,88.085,88.105,325399996.0
2006-09-08 19:48:00,88.113,88.137,88.1,88.132,947000002.0
2006-09-08 19:49:00,88.127,88.127,88.076,88.077,524499997.0
2006-09-08 19:50:00,88.123,88.134,88.097,88.097,429099999.0
2006-09-08 19:51:00,88.126,88.141,88.11,88.111,302899997.0
2006-09-08 19:52:00,88.12,88.128,88.075,88.088,443099999.0
2006-09-08 19:53:00,88.104,88.121,88.084,88.098,668999997.0
2006-09-08 19:54:00,88.104,88.152,88.087,88.087,946399992.0
2006-09-08 19:55:00,88.106,88.12,88.068,88.075,417400002.0
2006-09-08 19:56:00,88.112,88.129,88.084,88.092,374800002.0
2006-09-08 19:57:00,88.103,88.121,88.063,88.089,562700001.0
2006-09-08 19:58:00,88.079,88.1,88.059,88.071,725999997.0
2006-09-08 19:59:00,88.059,88.091,88.034,88.08,710499997.0
2006-09-08 20:00:00,88.067,88.096,88.042,88.074,356300004.0
2006-09-08 20:01:00,88.083,88.088,88.042,88.069,539699999.0
2006-09-08 20:02:00,88.092,88.092,88.034,88.065,708599999.0
2006-09-08 20:03:00,88.093,88.094,88.06,88.065,325700000.0
2006-09-08 20:04:00,88.071,88.088,88.024,88.088,426100002.0
2006-09-08 20:05:00,88.044,88.08,88.027,88.053,693399995.0
2006-09-08 20:06:00,88.049,88.089,88.034,88.049,867900005.0
2006-09-08 20:07:00,88.076,88.105,88.065,88.105,841900001.0
2006-09-08 20:08:00,88.072,88.087,88.043,88.084,494299994.0
2006-09-08 20:09:00,88.083,88.101,88.059,88.059,695399998.0
2006-09-08 20:10:00,88.078,88.103,88.067,88.068,709699996.0
2006-09-08 20:11:00,88.104,88.121,88.079,88.102,784399998.0
2006-09-08 20:12:00,88.094,88.12,88.064,88.12,1362899990.0
2006-09-08 20:13:00,88.098,88.117,88.082,88.104,483999997.0
2006-09-08 20:14:00,88.112,88.112,88.047,88.09,555000007.0
2006-09-08 20:15:00,88.047,88.1,88.047,88.074,646000002.0
2006-09-08 20:16:00,88.096,88.108,88.048,88.071,778500002.0
2006-09-08 20:17:00,88.076,88.093,88.056,88.081,434200000.0
2006-09-08 20:18:00,88.069,88.094,88.06,88.094,129300001.0
2006-09-08 20:19:00,88.097,88.108,88.075,88.095,308599999.0
2006-09-08 20:20:00,88.081,88.123,88.081,88.11,801699998.0
2006-09-08 20:21:00,88.101,88.107,88.06,88.092,649899993.0
2006-09-08 20:22:00,88.074,88.107,88.06,88.071,812199994.0
2006-09-08 20:23:00,88.082,88.099,88.041,88.079,554599998.0
2006-09-08 20:24:00,88.043,88.114,88.043,88.093,362299999.0
2006-09-08 20:25:00,88.07,88.101,88.058,88.068,490999999.0
2006-09-08 20:26:00,88.103,88.113,88.078,88.079,423499994.0
2006-09-08 20:27:00,88.098,88.119,88.085,88.098,458699992.0
2006-09-08 20:28:00,88.091,88.119,88.056,88.107,1075299994.0
2006-09-08 20:29:00,88.113,88.117,88.058,88.058,1642200000.0
2006-09-08 20:30:00,88.084,88.114,88.081,88.109,1526199993.0
2006-09-08 20:31:00,88.074,88.106,88.063,88.106,1226300006.0
2006-09-08 20:32:00,88.086,88.106,88.041,88.084,1028999995.0
2006-09-08 20:33:00,88.072,88.099,88.057,88.099,618499997.0
2006-09-08 20:34:00,88.075,88.109,88.061,88.073,419900002.0
2006-09-08 20:35:00,88.092,88.111,88.065,88.067,405299997.0
2006-09-08 20:36:00,88.068,88.09,88.049,88.073,488099997.0
2006-09-08 20:37:00,88.055,88.077,88.042,88.073,469900003.0
2006-09-08 20:38:00,88.047,88.089,88.034,88.081,989499985.0
2006-09-08 20:39:00,88.089,88.091,88.05,88.056,606499997.0
2006-09-08 20:40:00,88.091,88.094,88.053,88.057,1287099991.0
2006-09-08 20:41:00,88.062,88.086,88.052,88.065,1032699994.0
2006-09-08 20:42:00,88.056,88.083,88.034,88.083,958999991.0
2006-09-08 20:43:00,88.058,88.091,88.039,88.052,745900003.0
2006-09-08 20:44:00,88.04,88.084,88.026,88.048,713399997.0
2006-09-08 20:45:00,88.055,88.086,88.055,88.078,616599995.0
2006-09-08 20:46:00,88.076,88.076,88.037,88.037,625900002.0
2006-09-08 20:47:00,88.055,88.069,88.031,88.043,1166399995.0
2006-09-08 20:48:00,88.061,88.061,88.004,88.036,675500000.0
2006-09-08 20:49:00,88.045,88.079,88.03,88.075,534099995.0
2006-09-08 20:50:00,88.056,88.072,88.023,88.05,1147999994.0
2006-09-08 20:51:00,88.047,88.075,88.004,88.031,504399997.0
2006-09-08 20:52:00,88.041,88.052,88.012,88.027,397399999.0
2006-09-08 20:53:00,88.022,88.04,88.011,88.029,1285099997.0
2006-09-08 20:54:00,87.999,88.04,87.984,88.019,417699992.0
2006-09-08 20:55:00,88.017,88.049,87.998,88.005,1238400008.0
2006-09-08 20:56:00,88.035,88.036,87.989,87.997,565000003.0
2006-09-08 20:57:00,87.997,88.016,87.969,87.972,665100001.0
2006-09-08 20:58:00,87.969,88.023,87.969,88.023,1406699998.0
2006-09-08 20:59:00,88.023,88.046,87.998,88.027,1086000001.0
2006-09-08 21:00:00,88.045,88.064,88.002,88.002,1166499992.0
2006-09-08 21:01:00,88.053,88.068,88.034,88.046,854299994.0
2006-09-08 21:02:00,88.059,88.084,88.035,88.078,506000002.0
2006-09-08 21:03:00,88.044,88.077,88.027,88.055,367200000.0
2006-09-08 21:04:00,88.064,88.098,88.053,88.091,346599997.0
2006-09-08 21:05:00,88.055,88.102,88.05,88.06,798800001.0
2006-09-08 21:06:00,88.072,88.09,88.048,88.067,504099998.0
2006-09-08 21:07:00,88.041,88.09,88.022,88.075,734099998.0
2006-09-08 21:08:00,88.1,88.11,88.066,88.077,869199999.0
2006-09-08 21:09:00,88.09,88.125,88.081,88.103,321800000.0
2006-09-08 21:10:00,88.104,88.108,88.047,88.08,636799993.0
2006-09-08 21:11:00,88.101,88.101,88.054,88.054,628899997.0
2006-09-08 21:12:00,88.062,88.098,88.054,88.074,288399996.0
2006-09-08 21:13:00,88.077,88.087,88.059,88.067,309400001.0
2006-09-08 21:14:00,88.077,88.102,88.067,88.098,661199998.0
2006-09-08 21:15:00,88.077,88.123,88.062,88.093,676100003.0
2006-09-08 21:16:00,88.081,88.118,88.077,88.113,874200000.0
2006-09-08 21:17:00,88.093,88.113,88.062,88.091,980699990.0
2006-09-08 21:18:00,88.095,88.121,88.061,88.11,531500001.0
2006-09-08 21:19:00,88.109,88.145,88.089,88.114,688699996.0
2006-09-08 21:20:00,88.1,88.133,88.088,88.118,1361600007.0
2006-09-08 21:21:00,88.113,88.131,88.084,88.121,992899995.0
2006-09-08 21:22:00,88.122,88.122,88.083,88.091,898099995.0
2006-09-08 21:23:00,88.078,88.103,88.059,88.1,725500002.0
2006-09-08 21:24:00,88.034,88.106,88.034,88.088,907599998.0
2006-09-08 21:25:00,88.062,88.094,88.038,88.06,1024900001.0
2006-09-08 21:26:00,88.041,88.09,88.041,88.06,488000002.0
2006-09-08 21:27:00,88.082,88.082,88.035,88.041,485400001.0
2006-09-08 21:28:00,88.032,88.079,88.032,88.052,413000001.0
2006-09-08 21:29:00,88.067,88.096,88.051,88.057,704499996.0
2006-09-08 21:30:00,88.057,88.106,88.052,88.071,433299999.0
2006-09-08 21:31:00,88.085,88.117,88.067,88.098,316000002.0
2006-09-08 21:32:00,88.109,88.126,88.087,88.098,321899995.0
2006-09-08 21:33:00,88.125,88.137,88.112,88.135,589799995.0
2006-09-08 21:34:00,88.125,88.146,88.102,88.146,220000005.0
2006-09-08 21:35:00,88.143,88.151,88.104,88.133,455399994.0
2006-09-08 21:36:00,88.148,88.166,88.137,88.145,495200000.0
2006-09-08 21:37:00,88.163,88.167,88.119,88.129,657199997.0
2006-09-08 21:38:00,88.147,88.16,88.108,88.108,180100000.0
2006-09-08 21:39:00,88.116,88.163,88.116,88.123,336800002.0
2006-09-08 21:40:00,88.129,88.154,88.106,88.119,488800000.0
2006-09-08 21:41:00,88.125,88.147,88.107,88.111,349999996.0
2006-09-08 21:42:00,88.137,88.139,88.107,88.124,289299997.0
2006-09-08 21:43:00,88.131,88.146,88.107,88.143,365499995.0
2006-09-08 21:44:00,88.143,88.144,88.105,88.122,843999993.0
2006-09-08 21:45:00,88.112,88.134,88.1,88.1,291500003.0
2006-09-08 21:46:00,88.103,88.152,88.098,88.108,181899999.0
2006-09-08 21:47:00,88.119,88.15,88.105,88.111,372800001.0
2006-09-08 21:48:00,88.136,88.136,88.083,88.103,609599999.0
2006-09-08 21:49:00,88.105,88.149,88.104,88.143,288999998.0
2006-09-08 21:50:00,88.097,88.135,88.097,88.114,254199999.0
2006-09-08 21:51:00,88.097,88.131,88.088,88.098,237999999.0
2006-09-08 21:52:00,88.115,88.14,88.111,88.127,163300000.0
2006-09-08 21:53:00,88.105,88.127,88.087,88.102,643899990.0
2006-09-08 21:54:00,88.059,88.105,88.059,88.105,331599999.0
2006-09-08 21:55:00,88.105,88.12,88.085,88.098,172200001.0
2006-09-08 21:56:00,88.128,88.128,88.078,88.078,312900002.0
2006-09-08 21:57:00,88.092,88.131,88.092,88.123,70700000.0
2006-09-08 21:58:00,88.095,88.122,88.095,88.119,136300003.0
2006-09-08 21:59:00,88.114,88.135,88.094,88.123,506400002.0
2006-09-08 22:00:00,88.097,88.141,88.097,88.141,614199996.0
2006-09-08 22:01:00,88.141,88.148,88.114,88.125,719099994.0
2006-09-08 22:02:00,88.118,88.157,88.116,88.128,825899994.0
2006-09-08 22:03:00,88.138,88.157,88.118,88.123,356800001.0
2006-09-08 22:04:00,88.131,88.164,88.123,88.138,506699998.0
2006-09-08 22:05:00,88.141,88.164,88.136,88.154,327899998.0
2006-09-08 22:06:00,88.114,88.149,88.107,88.133,171899998.0
2006-09-08 22:07:00,88.107,88.139,88.084,88.109,293699998.0
2006-09-08 22:08:00,88.086,88.11,88.059,88.068,198700000.0
2006-09-08 22:09:00,88.09,88.11,88.081,88.1,367799995.0
2006-09-08 22:10:00,88.07,88.096,88.056,88.084,187500002.0
2006-09-08 22:11:00,88.08,88.109,88.065,88.092,416300002.0
2006-09-08 22:12:00,88.082,88.109,88.07,88.104,429199997.0
2006-09-08 22:13:00,88.087,88.101,88.069,88.072,506999996.0
2006-09-08 22:14:00,88.068,88.097,88.068,88.09,292599997.0
2006-09-08 22:15:00,88.075,88.095,88.048,88.054,204199999.0
2006-09-08 22:16:00,88.077,88.092,88.025,88.057,396700001.0
2006-09-08 22:17:00,88.067,88.076,88.028,88.053,248500000.0
2006-09-08 22:18:00,88.069,88.088,88.051,88.088,422100000.0
2006-09-08 22:19:00,88.075,88.097,88.063,88.087,337499998.0
2006-09-08 22:20:00,88.088,88.103,88.068,88.073,215200002.0
2006-09-08 22:21:00,88.097,88.1,88.076,88.08,216300002.0
2006-09-08 22:22:00,88.043,88.107,88.043,88.088,317900003.0
2006-09-08 22:23:00,88.08,88.106,88.063,88.073,437500000.0
2006-09-08 22:24:00,88.048,88.08,88.034,88.05,346999997.0
2006-09-08 22:25:00,88.099,88.108,88.071,88.082,230800000.0
2006-09-08 22:26:00,88.066,88.09,88.044,88.052,143499999.0
2006-09-08 22:27:00,88.049,88.095,88.037,88.072,573100001.0
2006-09-08 22:28:00,88.056,88.084,88.034,88.069,237800002.0
2006-09-08 22:29:00,88.024,88.087,88.024,88.087,294200000.0
2006-09-08 22:30:00,88.058,88.077,88.039,88.065,116199998.0
2006-09-08 22:31:00,88.049,88.081,88.023,88.06,555500001.0
2006-09-08 22:32:00,88.095,88.099,88.065,88.069,411799998.0
2006-09-08 22:33:00,88.033,88.088,88.024,88.06,723699998.0
2006-09-08 22:34:00,88.042,88.122,88.042,88.122,409799998.0
2006-09-08 22:35:00,88.091,88.122,88.08,88.117,215999996.0
2006-09-08 22:36:00,88.078,88.116,88.066,88.091,361199994.0
2006-09-08 22:37:00,88.084,88.115,88.068,88.11,209199997.0
2006-09-08 22:38:00,88.093,88.106,88.072,88.084,173000003.0
2006-09-08 22:39:00,88.103,88.125,88.09,88.103,230900000.0
2006-09-08 22:40:00,88.136,88.155,88.11,88.122,210299997.0
2006-09-08 22:41:00,88.126,88.147,88.099,88.128,250200002.0
2006-09-08 22:42:00,88.159,88.169,88.129,88.155,270600000.0
2006-09-08 22:43:00,88.117,88.15,88.113,88.15,247099994.0
2006-09-08 22:44:00,88.111,88.156,88.087,88.087,451200000.0
2006-09-08 22:45:00,88.148,88.156,88.113,88.125,494999997.0
2006-09-08 22:46:00,88.126,88.131,88.079,88.079,192900000.0
2006-09-08 22:47:00,88.115,88.115,88.045,88.075,308599998.0
2006-09-08 22:48:00,88.071,88.099,88.06,88.085,403700002.0
2006-09-08 22:49:00,88.08,88.103,88.052,88.077,178100000.0
2006-09-08 22:50:00,88.113,88.12,88.075,88.1,227799997.0
2006-09-08 22:51:00,88.114,88.156,88.079,88.105,273899998.0
2006-09-08 22:52:00,88.101,88.138,88.086,88.095,157699997.0
2006-09-08 22:53:00,88.106,88.144,88.082,88.102,675699998.0
2006-09-08 22:54:00,88.131,88.159,88.108,88.123,304700003.0
2006-09-08 22:55:00,88.124,88.139,88.093,88.093,275699996.0
2006-09-08 22:56:00,88.1,88.1,88.045,88.063,229300004.0
2006-09-08 22:57:00,88.065,88.106,88.047,88.103,424799998.0
2006-09-08 22:58:00,88.102,88.116,88.058,88.087,149300003.0
2006-09-08 22:59:00,88.067,88.127,88.022,88.065,495300000.0
2006-09-08 23:00:00,88.18,88.18,88.14,88.18,402499995.0
2006-09-08 23:01:00,88.19,88.19,88.16,88.16,402499995.0
2006-09-08 23:02:00,88.16,88.18,88.15,88.16,402499995.0
2006-09-08 23:03:00,88.15,88.19,88.15,88.19,402499995.0
2006-09-08 23:04:00,88.18,88.18,88.18,88.18,402499995.0
2006-09-08 23:05:00,88.17,88.18,88.17,88.18,402499995.0
2006-09-08 23:07:00,88.14,88.17,88.14,88.17,402499995.0
2006-09-08 23:08:00,88.22,88.22,88.22,88.22,402499995.0
2006-09-08 23:09:00,88.12,88.12,88.12,88.12,402499995.0
2006-09-08 23:10:00,88.17,88.17,88.17,88.17,402499995.0
2006-09-08 23:11:00,88.2,88.2,88.2,88.2,402499995.0
2006-09-08 23:12:00,88.16,88.16,88.16,88.16,402499995.0
2006-09-08 23:13:00,88.2,88.21,88.2,88.21,402499995.0
2006-09-08 23:15:00,88.2,88.2,88.17,88.17,402499995.0
2006-09-08 23:16:00,88.22,88.22,88.22,88.22,402499995.0
2006-09-08 23:17:00,88.18,88.18,88.18,88.18,402499995.0
2006-09-08 23:18:00,88.17,88.17,88.17,88.17,402499995.0
2006-09-08 23:19:00,88.19,88.21,88.19,88.21,402499995.0
2006-09-08 23:21:00,88.19,88.19,88.15,88.15,402499995.0
2006-09-08 23:22:00,88.18,88.18,88.18,88.18,402499995.0
2006-09-08 23:23:00,88.13,88.13,88.13,88.13,402499995.0
2006-09-08 23:24:00,88.17,88.17,88.17,88.17,402499995.0
2006-09-08 23:25:00,88.13,88.13,88.13,88.13,402499995.0
2006-09-08 23:26:00,88.17,88.17,88.17,88.17,402499995.0
2006-09-08 23:27:00,88.19,88.19,88.17,88.17,402499995.0
2006-09-08 23:29:00,88.19,88.19,88.17,88.17,402499995.0
2006-09-08 23:30:00,88.18,88.18,88.18,88.18,402499995.0
2006-09-08 23:31:00,88.13,88.13,88.13,88.13,402499995.0
2006-09-08 23:33:00,88.11,88.18,88.11,88.17,402499995.0
2006-09-08 23:35:00,88.11,88.17,88.11,88.17,402499995.0
2006-09-08 23:37:00,88.11,88.17,88.11,88.17,402499995.0
2006-09-08 23:38:00,88.09,88.09,88.09,88.09,402499995.0
2006-09-08 23:39:00,88.11,88.11,88.11,88.11,402499995.0
2006-09-08 23:40:00,88.09,88.09,88.09,88.09,402499995.0
2006-09-08 23:41:00,88.11,88.11,88.09,88.09,402499995.0
2006-09-08 23:43:00,88.11,88.11,88.09,88.09,402499995.0
2006-09-08 23:44:00,88.11,88.11,88.11,88.11,402499995.0
2006-09-08 23:45:00,88.08,88.08,88.08,88.08,402499995.0
2006-09-08 23:46:00,88.13,88.13,88.13,88.13,402499995.0
2006-09-08 23:47:00,88.1,88.1,88.1,88.1,402499995.0
2006-09-08 23:48:00,88.16,88.16,88.16,88.16,402499995.0
2006-09-08 23:49:00,88.1,88.19,88.1,88.19,402499995.0
2006-09-08 23:51:00,88.12,88.19,88.12,88.19,402499995.0
2006-09-08 23:52:00,88.24,88.24,88.24,88.24,402499995.0
2006-09-08 23:54:00,88.19,88.19,88.19,88.19,402499995.0
2006-09-08 23:55:00,88.13,88.18,88.13,88.18,402499995.0
2006-09-08 23:59:00,88.06,88.14,88.06,88.14,402499995.0
2006-09-10 23:00:00,88.071,88.071,88.015,88.023,402499995.0
2006-09-10 23:01:00,88.055,88.055,87.974,88.029,298499998.0
2006-09-10 23:02:00,88.015,88.05,88.003,88.038,252499999.0
2006-09-10 23:03:00,88.057,88.064,88.005,88.005,133300000.0
2006-09-10 23:04:00,88.045,88.068,88.026,88.034,209499998.0
2006-09-10 23:05:00,88.037,88.071,88.027,88.04,115899999.0
2006-09-10 23:06:00,88.033,88.078,88.033,88.073,290299995.0
2006-09-10 23:07:00,88.081,88.09,88.022,88.024,222599999.0
2006-09-10 23:08:00,88.018,88.065,88.018,88.065,184300000.0
2006-09-10 23:09:00,88.05,88.08,88.027,88.08,219299998.0
2006-09-10 23:10:00,88.089,88.107,88.055,88.103,278699995.0
2006-09-10 23:11:00,88.089,88.103,88.072,88.096,200499998.0
2006-09-10 23:12:00,88.052,88.112,88.037,88.112,149700001.0
2006-09-10 23:13:00,88.118,88.123,88.079,88.085,207200000.0
2006-09-10 23:14:00,88.095,88.114,88.073,88.092,245699998.0
2006-09-10 23:15:00,88.076,88.104,88.068,88.085,185799999.0
2006-09-10 23:16:00,88.107,88.117,88.068,88.068,318999995.0
2006-09-10 23:17:00,88.067,88.091,88.056,88.088,195000000.0
2006-09-10 23:18:00,88.103,88.137,88.092,88.098,313100000.0
2006-09-10 23:19:00,88.094,88.101,88.077,88.099,154799999.0
2006-09-10 23:20:00,88.095,88.166,88.087,88.088,173300001.0
2006-09-10 23:21:00,88.171,88.172,88.145,88.147,177499998.0
2006-09-10 23:22:00,88.152,88.152,88.067,88.068,141700000.0
2006-09-10 23:23:00,88.112,88.135,88.041,88.062,281000003.0
2006-09-10 23:24:00,88.063,88.104,88.055,88.104,102400000.0
2006-09-10 23:25:00,88.084,88.116,88.08,88.094,235599999.0
2006-09-10 23:26:00,88.112,88.128,88.07,88.07,181699999.0
2006-09-10 23:27:00,88.1,88.122,88.09,88.104,145899998.0
2006-09-10 23:28:00,88.114,88.127,88.081,88.094,134800000.0
2006-09-10 23:29:00,88.08,88.101,88.058,88.082,241100000.0
2006-09-10 23:30:00,88.097,88.12,88.068,88.068,256499995.0
2006-09-10 23:31:00,88.103,88.103,88.063,88.08,152600002.0
2006-09-10 23:32:00,88.084,88.123,88.077,88.123,126600000.0
2006-09-10 23:33:00,88.098,88.118,88.073,88.098,235099998.0
2006-09-10 23:34:00,88.077,88.147,88.066,88.099,280099995.0
2006-09-10 23:35:00,88.092,88.134,88.086,88.091,215199999.0
2006-09-10 23:36:00,88.092,88.141,88.06,88.06,327199993.0
2006-09-10 23:37:00,88.067,88.09,88.056,88.077,151899998.0
2006-09-10 23:38:00,88.109,88.12,88.082,88.082,117699999.0
2006-09-10 23:39:00,88.078,88.102,88.011,88.087,128100000.0
2006-09-10 23:40:00,88.118,88.142,88.083,88.124,208800002.0
2006-09-10 23:41:00,88.116,88.135,88.075,88.088,286900002.0
2006-09-10 23:42:00,88.105,88.112,88.084,88.084,352000000.0
2006-09-10 23:43:00,88.078,88.126,88.053,88.107,191000000.0
2006-09-10 23:44:00,88.11,88.127,88.09,88.103,149099998.0
2006-09-10 23:45:00,88.127,88.14,88.099,88.115,124999998.0
2006-09-10 23:46:00,88.147,88.147,88.085,88.113,371100002.0
2006-09-10 23:47:00,88.124,88.13,88.105,88.113,165599999.0
2006-09-10 23:48:00,88.086,88.11,88.047,88.067,113900000.0
2006-09-10 23:49:00,88.059,88.112,88.059,88.111,219000001.0
2006-09-10 23:50:00,88.08,88.119,88.047,88.051,187700000.0
2006-09-10 23:51:00,88.028,88.077,88.008,88.041,119200001.0
2006-09-10 23:52:00,88.03,88.03,87.978,87.986,209000000.0
2006-09-10 23:53:00,88.024,88.031,87.995,88.002,273900001.0
2006-09-10 23:54:00,87.997,88.015,87.981,88.008,263799997.0
2006-09-10 23:55:00,87.99,88.048,87.99,88.028,214200001.0
2006-09-10 23:56:00,88.035,88.035,87.991,87.999,177499998.0
2006-09-10 23:57:00,87.983,88.036,87.983,88.006,159899997.0
2006-09-10 23:58:00,87.991,88.013,87.985,88.0,183400001.0
2006-09-10 23:59:00,87.997,88.051,87.993,88.051,373799999.0
2006-09-11 00:00:00,88.004,88.065,88.001,88.028,154599999.0
2006-09-11 00:01:00,88.039,88.039,88.004,88.026,220000001.0
2006-09-11 00:02:00,88.013,88.013,87.977,87.981,167999999.0
2006-09-11 00:03:00,87.956,87.99,87.956,87.99,161699998.0
2006-09-11 00:04:00,88.027,88.027,87.974,87.99,192500002.0
2006-09-11 00:05:00,88.015,88.039,87.993,87.993,238899996.0
2006-09-11 00:06:00,88.027,88.049,88.003,88.046,160099999.0
2006-09-11 00:07:00,88.041,88.063,88.029,88.06,282400001.0
2006-09-11 00:08:00,88.052,88.054,88.015,88.015,153600000.0
2006-09-11 00:09:00,88.041,88.053,88.008,88.034,246600000.0
2006-09-11 00:10:00,88.036,88.059,88.015,88.03,174700001.0
2006-09-11 00:11:00,88.057,88.062,88.028,88.036,252400002.0
2006-09-11 00:12:00,88.057,88.065,88.037,88.062,200400001.0
2006-09-11 00:13:00,88.046,88.077,88.04,88.06,273000002.0
2006-09-11 00:14:00,88.049,88.075,88.041,88.074,182099999.0
2006-09-11 00:15:00,88.081,88.112,88.073,88.111,177000002.0
2006-09-11 00:16:00,88.078,88.115,88.07,88.112,203700001.0
2006-09-11 00:17:00,88.111,88.112,88.072,88.077,97600000.0
2006-09-11 00:18:00,88.103,88.125,88.08,88.102,221899996.0
2006-09-11 00:19:00,88.119,88.128,88.102,88.108,259900000.0
2006-09-11 00:20:00,88.122,88.148,88.104,88.137,204999999.0
2006-09-11 00:21:00,88.11,88.147,88.09,88.109,150800000.0
2006-09-11 00:22:00,88.086,88.137,88.068,88.077,333399999.0
2006-09-11 00:23:00,88.081,88.107,88.066,88.082,277800000.0
2006-09-11 00:24:00,88.06,88.092,88.06,88.082,146400001.0
2006-09-11 00:25:00,88.075,88.09,88.057,88.076,228100000.0
2006-09-11 00:26:00,88.057,88.082,88.05,88.06,176699998.0
2006-09-11 00:27:00,88.073,88.083,88.049,88.069,230299998.0
2006-09-11 00:28:00,88.055,88.086,88.038,88.056,237700003.0
2006-09-11 00:29:00,88.048,88.109,88.045,88.109,135499998.0
2006-09-11 00:30:00,88.099,88.11,88.069,88.069,188099999.0
2006-09-11 00:31:00,88.096,88.115,88.077,88.095,130400001.0
2006-09-11 00:32:00,88.074,88.09,88.06,88.06,132600000.0
2006-09-11 00:33:00,88.068,88.096,88.064,88.086,256699999.0
2006-09-11 00:34:00,88.075,88.105,88.069,88.085,167500000.0
2006-09-11 00:35:00,88.072,88.103,88.069,88.084,242100001.0
2006-09-11 00:36:00,88.078,88.117,88.072,88.102,226100003.0
2006-09-11 00:37:00,88.117,88.13,88.087,88.096,162499996.0
2006-09-11 00:38:00,88.106,88.144,88.089,88.114,206800003.0
2006-09-11 00:39:00,88.121,88.144,88.103,88.117,281799998.0
2006-09-11 00:40:00,88.14,88.144,88.1,88.1,243299995.0
2006-09-11 00:41:00,88.134,88.14,88.109,88.114,187599999.0
2006-09-11 00:42:00,88.08,88.128,88.064,88.082,255000000.0
2006-09-11 00:43:00,88.122,88.141,88.106,88.122,248200002.0
2006-09-11 00:44:00,88.133,88.153,88.113,88.132,120700002.0
2006-09-11 00:45:00,88.125,88.155,88.117,88.117,121600000.0
2006-09-11 00:46:00,88.135,88.162,88.121,88.131,367899997.0
2006-09-11 00:47:00,88.126,88.136,88.095,88.123,269899997.0
2006-09-11 00:48:00,88.126,88.143,88.104,88.104,185999999.0
2006-09-11 00:49:00,88.113,88.127,88.094,88.101,255700000.0
2006-09-11 00:50:00,88.114,88.134,88.099,88.108,225199999.0
2006-09-11 00:51:00,88.15,88.153,88.103,88.153,283200000.0
2006-09-11 00:52:00,88.118,88.137,88.09,88.096,191899997.0
2006-09-11 00:53:00,88.144,88.156,88.118,88.135,123700001.0
2006-09-11 00:54:00,88.154,88.175,88.131,88.158,255900001.0
2006-09-11 00:55:00,88.146,88.165,88.124,88.129,303599993.0
2006-09-11 00:56:00,88.119,88.164,88.114,88.14,157999998.0
2006-09-11 00:57:00,88.127,88.15,88.123,88.138,115900002.0
2006-09-11 00:58:00,88.13,88.158,88.121,88.134,125900000.0
2006-09-11 00:59:00,88.107,88.122,88.09,88.104,212900001.0
2006-09-11 01:00:00,88.094,88.119,88.088,88.108,318000000.0
2006-09-11 01:01:00,88.103,88.132,88.089,88.132,156699998.0
2006-09-11 01:02:00,88.115,88.156,88.115,88.142,188899999.0
2006-09-11 01:03:00,88.137,88.137,88.096,88.12,136800002.0
2006-09-11 01:04:00,88.112,88.126,88.08,88.091,164700000.0
2006-09-11 01:05:00,88.118,88.143,88.109,88.126,89100000.0
2006-09-11 01:06:00,88.114,88.147,88.103,88.122,123499999.0
2006-09-11 01:07:00,88.108,88.123,88.095,88.109,43100000.0
2006-09-11 01:08:00,88.099,88.125,88.085,88.112,236699997.0
2006-09-11 01:09:00,88.089,88.111,88.068,88.101,221000000.0
2006-09-11 01:10:00,88.087,88.123,88.083,88.123,175100000.0
2006-09-11 01:11:00,88.12,88.12,88.075,88.075,198299998.0
2006-09-11 01:12:00,88.077,88.086,88.054,88.085,198799998.0
2006-09-11 01:13:00,88.062,88.09,88.052,88.067,132499999.0
2006-09-11 01:14:00,88.05,88.082,88.05,88.082,228100002.0
2006-09-11 01:15:00,88.05,88.104,88.05,88.066,222100001.0
2006-09-11 01:16:00,88.074,88.084,88.055,88.063,86200000.0
2006-09-11 01:17:00,88.055,88.093,88.048,88.091,276100005.0
2006-09-11 01:18:00,88.053,88.086,88.04,88.05,340299993.0
2006-09-11 01:19:00,88.08,88.085,88.039,88.07,198299998.0
2006-09-11 01:20:00,88.046,88.066,88.026,88.06,125900001.0
2006-09-11 01:21:00,88.051,88.057,88.02,88.028,170300003.0
2006-09-11 01:22:00,88.059,88.07,88.04,88.045,147500002.0
2006-09-11 01:23:00,88.063,88.095,88.059,88.079,150100003.0
2006-09-11 01:24:00,88.071,88.083,88.039,88.07,292700002.0
2006-09-11 01:25:00,88.064,88.071,88.04,88.053,272899998.0
2006-09-11 01:26:00,88.054,88.074,88.023,88.074,248500000.0
2006-09-11 01:27:00,88.062,88.065,88.04,88.047,140999998.0
2006-09-11 01:28:00,88.05,88.071,88.048,88.063,199299997.0
2006-09-11 01:29:00,88.042,88.062,88.032,88.061,186199999.0
2006-09-11 01:30:00,88.061,88.061,88.024,88.026,254100002.0
2006-09-11 01:31:00,88.024,88.05,88.002,88.019,372400000.0
2006-09-11 01:32:00,88.025,88.046,87.994,88.005,190000001.0
2006-09-11 01:33:00,88.009,88.009,87.969,87.978,184300002.0
2006-09-11 01:34:00,87.945,87.988,87.945,87.979,172500003.0
2006-09-11 01:35:00,87.995,88.001,87.977,87.977,231200000.0
2006-09-11 01:36:00,87.991,88.024,87.975,88.023,177299997.0
2006-09-11 01:37:00,87.978,87.978,87.927,87.934,158700002.0
2006-09-11 01:38:00,87.954,87.972,87.95,87.964,131699999.0
2006-09-11 01:39:00,87.925,87.952,87.891,87.907,163699999.0
2006-09-11 01:40:00,87.917,87.939,87.908,87.937,285800001.0
2006-09-11 01:41:00,87.948,87.96,87.936,87.943,161899998.0
2006-09-11 01:42:00,87.957,87.983,87.95,87.969,129900002.0
2006-09-11 01:43:00,87.949,87.979,87.934,87.961,129000002.0
2006-09-11 01:44:00,87.974,87.991,87.947,87.962,157000000.0
2006-09-11 01:45:00,87.986,87.986,87.952,87.956,194199998.0
2006-09-11 01:46:00,87.971,88.006,87.97,87.985,195099997.0
2006-09-11 01:47:00,87.992,88.026,87.988,88.02,232200000.0
2006-09-11 01:48:00,88.006,88.023,87.986,88.003,246200002.0
2006-09-11 01:49:00,88.016,88.017,87.985,87.987,324599999.0
2006-09-11 01:50:00,88.016,88.06,88.016,88.054,174700002.0
2006-09-11 01:51:00,88.035,88.035,87.992,87.992,140400000.0
2006-09-11 01:52:00,87.988,88.012,87.977,87.99,247799997.0
2006-09-11 01:53:00,87.956,87.976,87.931,87.931,174099997.0
2006-09-11 01:54:00,87.946,87.946,87.909,87.909,266999996.0
2006-09-11 01:55:00,87.941,87.941,87.909,87.914,185500000.0
2006-09-11 01:56:00,87.894,87.92,87.872,87.883,205999997.0
2006-09-11 01:57:00,87.926,87.929,87.871,87.871,148800001.0
2006-09-11 01:58:00,87.893,87.91,87.882,87.89,90800000.0
2006-09-11 01:59:00,87.908,87.923,87.892,87.907,345499999.0
2006-09-11 02:00:00,87.919,87.928,87.879,87.892,188599997.0
2006-09-11 02:01:00,87.928,87.937,87.899,87.93,199900000.0
2006-09-11 02:02:00,87.934,87.952,87.917,87.926,150200001.0
2006-09-11 02:03:00,87.953,87.977,87.941,87.965,280199999.0
2006-09-11 02:04:00,87.96,87.96,87.921,87.938,158100001.0
2006-09-11 02:05:00,87.949,87.952,87.918,87.94,162300003.0
2006-09-11 02:06:00,87.939,87.949,87.918,87.922,245200001.0
2006-09-11 02:07:00,87.933,87.947,87.914,87.927,228900001.0
2006-09-11 02:08:00,87.933,87.943,87.912,87.923,220599999.0
2006-09-11 02:09:00,87.932,87.972,87.93,87.972,212000000.0
2006-09-11 02:10:00,87.982,87.988,87.947,87.953,221500000.0
2006-09-11 02:11:00,87.969,87.969,87.937,87.937,261399999.0
2006-09-11 02:12:00,87.92,87.941,87.912,87.939,216199999.0
2006-09-11 02:13:00,87.931,87.948,87.907,87.915,175599997.0
2006-09-11 02:14:00,87.897,87.923,87.894,87.923,135200000.0
2006-09-11 02:15:00,87.913,87.932,87.886,87.912,226599998.0
2006-09-11 02:16:00,87.882,87.909,87.871,87.898,201599997.0
2006-09-11 02:17:00,87.88,87.88,87.836,87.844,129500000.0
2006-09-11 02:18:00,87.851,87.91,87.85,87.91,129299999.0
2006-09-11 02:19:00,87.907,87.908,87.866,87.866,215299998.0
2006-09-11 02:20:00,87.882,87.882,87.85,87.87,179199999.0
2006-09-11 02:21:00,87.868,87.882,87.852,87.867,249100000.0
2006-09-11 02:22:00,87.864,87.88,87.85,87.862,128999997.0
2006-09-11 02:23:00,87.855,87.881,87.851,87.881,334899994.0
2006-09-11 02:24:00,87.861,87.888,87.839,87.878,293299999.0
2006-09-11 02:25:00,87.866,87.866,87.832,87.838,82100000.0
2006-09-11 02:26:00,87.835,87.853,87.823,87.842,129000000.0
2006-09-11 02:27:00,87.85,87.855,87.832,87.833,247300001.0
2006-09-11 02:28:00,87.837,87.888,87.831,87.888,272500003.0
2006-09-11 02:29:00,87.871,87.894,87.866,87.87,207900001.0
2006-09-11 02:30:00,87.881,87.892,87.857,87.89,161499998.0
2006-09-11 02:31:00,87.885,87.909,87.869,87.891,254900001.0
2006-09-11 02:32:00,87.897,87.919,87.89,87.913,225600003.0
2006-09-11 02:33:00,87.927,87.938,87.906,87.925,183999998.0
2006-09-11 02:34:00,87.926,87.926,87.904,87.911,141999999.0
2006-09-11 02:35:00,87.919,87.927,87.893,87.893,204200001.0
2006-09-11 02:36:00,87.896,87.925,87.891,87.911,210799995.0
2006-09-11 02:37:00,87.895,87.922,87.885,87.9,223600004.0
2006-09-11 02:38:00,87.891,87.909,87.872,87.886,228800001.0
2006-09-11 02:39:00,87.892,87.918,87.881,87.905,267100003.0
2006-09-11 02:40:00,87.886,87.918,87.874,87.899,145599998.0
2006-09-11 02:41:00,87.914,87.932,87.887,87.904,161900002.0
2006-09-11 02:42:00,87.895,87.895,87.865,87.867,172200000.0
2006-09-11 02:43:00,87.88,87.88,87.832,87.833,239900000.0
2006-09-11 02:44:00,87.835,87.845,87.812,87.813,167900002.0
2006-09-11 02:45:00,87.829,87.844,87.814,87.819,260599999.0
2006-09-11 02:46:00,87.838,87.855,87.812,87.848,165500003.0
2006-09-11 02:47:00,87.853,87.865,87.813,87.843,222400000.0
2006-09-11 02:48:00,87.855,87.864,87.838,87.851,165400000.0
2006-09-11 02:49:00,87.849,87.872,87.848,87.865,219800000.0
2006-09-11 02:50:00,87.867,87.868,87.833,87.854,207400002.0
2006-09-11 02:51:00,87.867,87.868,87.814,87.819,190899997.0
2006-09-11 02:52:00,87.81,87.833,87.803,87.823,152900000.0
2006-09-11 02:53:00,87.827,87.837,87.806,87.808,277100003.0
2006-09-11 02:54:00,87.828,87.843,87.812,87.82,153000000.0
2006-09-11 02:55:00,87.839,87.858,87.832,87.848,206900001.0
2006-09-11 02:56:00,87.825,87.842,87.813,87.824,175599999.0
2006-09-11 02:57:00,87.843,87.844,87.803,87.822,304399998.0
2006-09-11 02:58:00,87.836,87.85,87.816,87.826,149799998.0
2006-09-11 02:59:00,87.838,87.84,87.8,87.821,214100002.0
2006-09-11 03:00:00,87.827,87.828,87.801,87.815,144199999.0
2006-09-11 03:01:00,87.818,87.849,87.798,87.828,279299996.0
2006-09-11 03:02:00,87.843,87.87,87.833,87.851,86000000.0
2006-09-11 03:03:00,87.847,87.869,87.835,87.869,205100001.0
2006-09-11 03:04:00,87.848,87.871,87.832,87.871,95100000.0
2006-09-11 03:05:00,87.87,87.87,87.835,87.835,100999998.0
2006-09-11 03:06:00,87.839,87.874,87.839,87.849,185799999.0
2006-09-11 03:07:00,87.844,87.86,87.81,87.847,194199996.0
2006-09-11 03:08:00,87.863,87.888,87.856,87.888,250200001.0
2006-09-11 03:09:00,87.86,87.88,87.845,87.874,262500003.0
2006-09-11 03:10:00,87.851,87.871,87.819,87.85,273999999.0
2006-09-11 03:11:00,87.837,87.864,87.835,87.859,219099999.0
2006-09-11 03:12:00,87.864,87.884,87.842,87.848,245800000.0
2006-09-11 03:13:00,87.863,87.863,87.833,87.838,128699999.0
2006-09-11 03:14:00,87.858,87.868,87.824,87.843,171000003.0
2006-09-11 03:15:00,87.819,87.845,87.813,87.843,227799999.0
2006-09-11 03:16:00,87.84,87.844,87.822,87.828,267599997.0
2006-09-11 03:17:00,87.808,87.819,87.774,87.774,231399995.0
2006-09-11 03:18:00,87.816,87.827,87.805,87.819,191300000.0
2006-09-11 03:19:00,87.795,87.825,87.787,87.816,169500002.0
2006-09-11 03:20:00,87.818,87.82,87.783,87.783,175299999.0
2006-09-11 03:21:00,87.796,87.803,87.771,87.771,134900001.0
2006-09-11 03:22:00,87.788,87.798,87.76,87.781,218699997.0
2006-09-11 03:23:00,87.777,87.778,87.752,87.765,123599997.0
2006-09-11 03:24:00,87.742,87.77,87.74,87.76,130200000.0
2006-09-11 03:25:00,87.758,87.758,87.724,87.724,333900000.0
2006-09-11 03:26:00,87.734,87.773,87.726,87.773,176699998.0
2006-09-11 03:27:00,87.769,87.801,87.767,87.783,210800001.0
2006-09-11 03:28:00,87.772,87.795,87.765,87.765,304899996.0
2006-09-11 03:29:00,87.759,87.786,87.749,87.786,246499999.0
2006-09-11 03:30:00,87.795,87.799,87.767,87.777,221700001.0
2006-09-11 03:31:00,87.803,87.806,87.77,87.772,191100002.0
2006-09-11 03:32:00,87.77,87.788,87.757,87.774,184800001.0
2006-09-11 03:33:00,87.75,87.79,87.75,87.79,303099999.0
2006-09-11 03:34:00,87.785,87.785,87.734,87.764,75299999.0
2006-09-11 03:35:00,87.797,87.802,87.742,87.765,187800000.0
2006-09-11 03:36:00,87.791,87.797,87.764,87.78,142100000.0
2006-09-11 03:37:00,87.787,87.798,87.76,87.792,164599997.0
2006-09-11 03:38:00,87.79,87.797,87.762,87.778,278900004.0
2006-09-11 03:39:00,87.77,87.802,87.77,87.79,195299999.0
2006-09-11 03:40:00,87.803,87.816,87.778,87.794,254999999.0
2006-09-11 03:41:00,87.796,87.823,87.788,87.807,157299998.0
2006-09-11 03:42:00,87.809,87.83,87.79,87.808,212700000.0
2006-09-11 03:43:00,87.808,87.825,87.759,87.759,149400000.0
2006-09-11 03:44:00,87.805,87.805,87.777,87.785,257400000.0
2006-09-11 03:45:00,87.789,87.803,87.772,87.786,197400002.0
2006-09-11 03:46:00,87.781,87.795,87.757,87.77,242200001.0
2006-09-11 03:47:00,87.768,87.791,87.757,87.784,247999999.0
2006-09-11 03:48:00,87.795,87.809,87.773,87.789,149200001.0
2006-09-11 03:49:00,87.789,87.82,87.783,87.808,185200000.0
2006-09-11 03:50:00,87.77,87.815,87.77,87.815,136600000.0
2006-09-11 03:51:00,87.815,87.826,87.793,87.8,174299998.0
2006-09-11 03:52:00,87.789,87.811,87.784,87.81,139400000.0
2006-09-11 03:53:00,87.799,87.822,87.773,87.788,162300002.0
2006-09-11 03:54:00,87.807,87.842,87.8,87.81,146900003.0
2006-09-11 03:55:00,87.835,87.871,87.823,87.856,63900001.0
2006-09-11 03:56:00,87.828,87.853,87.819,87.852,175400000.0
2006-09-11 03:57:00,87.832,87.863,87.829,87.847,246000000.0
2006-09-11 03:58:00,87.835,87.835,87.797,87.797,136399997.0
2006-09-11 03:59:00,87.833,87.842,87.81,87.822,189500001.0
2006-09-11 04:00:00,87.818,87.829,87.786,87.806,331900002.0
2006-09-11 04:01:00,87.815,87.815,87.785,87.788,112299999.0
2006-09-11 04:02:00,87.811,87.811,87.78,87.78,94099998.0
2006-09-11 04:03:00,87.807,87.817,87.783,87.8,90099999.0
2006-09-11 04:04:00,87.803,87.82,87.788,87.811,199699998.0
2006-09-11 04:05:00,87.784,87.798,87.77,87.788,189199998.0
2006-09-11 04:06:00,87.787,87.815,87.776,87.802,86100000.0
2006-09-11 04:07:00,87.801,87.824,87.784,87.819,306900001.0
2006-09-11 04:08:00,87.773,87.804,87.761,87.782,182400000.0
2006-09-11 04:09:00,87.808,87.835,87.791,87.798,73200000.0
2006-09-11 04:10:00,87.799,87.816,87.78,87.781,273200000.0
2006-09-11 04:11:00,87.827,87.84,87.815,87.816,85500001.0
2006-09-11 04:12:00,87.827,87.846,87.815,87.837,116000002.0
2006-09-11 04:13:00,87.827,87.854,87.814,87.844,200100000.0
2006-09-11 04:14:00,87.838,87.86,87.824,87.84,108300000.0
2006-09-11 04:15:00,87.857,87.889,87.843,87.858,223199997.0
2006-09-11 04:16:00,87.883,87.898,87.857,87.874,301000000.0
2006-09-11 04:17:00,87.857,87.871,87.833,87.842,149000000.0
2006-09-11 04:18:00,87.864,87.876,87.845,87.871,155499997.0
2006-09-11 04:19:00,87.869,87.881,87.852,87.88,242099998.0
2006-09-11 04:20:00,87.871,87.88,87.847,87.864,77800000.0
2006-09-11 04:21:00,87.894,87.921,87.894,87.921,56600000.0
2006-09-11 04:22:00,87.889,87.924,87.877,87.893,177700001.0
2006-09-11 04:23:00,87.92,87.928,87.899,87.899,141099998.0
2006-09-11 04:24:00,87.902,87.917,87.88,87.904,104200000.0
2006-09-11 04:25:00,87.917,87.923,87.886,87.891,82600000.0
2006-09-11 04:26:00,87.871,87.893,87.866,87.867,187299999.0
2006-09-11 04:27:00,87.873,87.887,87.857,87.875,184000000.0
2006-09-11 04:28:00,87.86,87.878,87.856,87.877,154100000.0
2006-09-11 04:29:00,87.86,87.894,87.851,87.867,122700001.0
2006-09-11 04:30:00,87.842,87.863,87.834,87.863,261800001.0
2006-09-11 04:31:00,87.863,87.876,87.845,87.856,156800000.0
2006-09-11 04:32:00,87.882,87.882,87.84,87.864,121600001.0
2006-09-11 04:33:00,87.859,87.874,87.841,87.841,269800000.0
2006-09-11 04:34:00,87.851,87.871,87.831,87.846,138600001.0
2006-09-11 04:35:00,87.844,87.852,87.815,87.851,235499998.0
2006-09-11 04:36:00,87.846,87.858,87.837,87.856,209599997.0
2006-09-11 04:37:00,87.842,87.854,87.82,87.835,199999999.0
2006-09-11 04:38:00,87.862,87.872,87.838,87.859,244300002.0
2006-09-11 04:39:00,87.844,87.857,87.821,87.855,288899998.0
2006-09-11 04:40:00,87.837,87.859,87.833,87.856,251000004.0
2006-09-11 04:41:00,87.85,87.862,87.825,87.838,255199998.0
2006-09-11 04:42:00,87.835,87.854,87.824,87.846,200600001.0
2006-09-11 04:43:00,87.844,87.864,87.843,87.857,132399998.0
2006-09-11 04:44:00,87.867,87.87,87.828,87.838,197700002.0
2006-09-11 04:45:00,87.85,87.866,87.826,87.85,138300003.0
2006-09-11 04:46:00,87.822,87.868,87.822,87.868,216700002.0
2006-09-11 04:47:00,87.87,87.879,87.847,87.857,136500002.0
2006-09-11 04:48:00,87.871,87.871,87.825,87.832,231700001.0
2006-09-11 04:49:00,87.846,87.867,87.83,87.848,145799999.0
2006-09-11 04:50:00,87.849,87.878,87.837,87.872,148200001.0
2006-09-11 04:51:00,87.845,87.862,87.815,87.832,212799997.0
2006-09-11 04:52:00,87.856,87.856,87.823,87.826,175799999.0
2006-09-11 04:53:00,87.826,87.854,87.816,87.843,339900001.0
2006-09-11 04:54:00,87.83,87.852,87.805,87.829,302300000.0
2006-09-11 04:55:00,87.848,87.859,87.831,87.831,135200003.0
2006-09-11 04:56:00,87.834,87.857,87.831,87.853,193100002.0
2006-09-11 04:57:00,87.848,87.859,87.816,87.839,104000001.0
2006-09-11 04:58:00,87.837,87.863,87.818,87.831,183500002.0
2006-09-11 04:59:00,87.835,87.851,87.826,87.838,187299998.0
2006-09-11 05:00:00,87.841,87.854,87.828,87.85,153499997.0
2006-09-11 05:01:00,87.851,87.864,87.815,87.815,113200000.0
2006-09-11 05:02:00,87.815,87.838,87.808,87.838,174600001.0
2006-09-11 05:03:00,87.835,87.862,87.811,87.847,201000000.0
2006-09-11 05:04:00,87.857,87.862,87.828,87.839,230599997.0
2006-09-11 05:05:00,87.85,87.873,87.829,87.863,162999998.0
2006-09-11 05:06:00,87.856,87.876,87.841,87.859,261399997.0
2006-09-11 05:07:00,87.864,87.877,87.846,87.865,198899999.0
2006-09-11 05:08:00,87.868,87.893,87.853,87.866,158499998.0
2006-09-11 05:09:00,87.872,87.887,87.839,87.867,226799999.0
2006-09-11 05:10:00,87.846,87.889,87.84,87.872,157099999.0
2006-09-11 05:11:00,87.872,87.872,87.821,87.853,239300000.0
2006-09-11 05:12:00,87.86,87.874,87.84,87.861,162400001.0
2006-09-11 05:13:00,87.855,87.872,87.852,87.87,120799999.0
2006-09-11 05:14:00,87.847,87.875,87.838,87.864,238199999.0
2006-09-11 05:15:00,87.882,87.882,87.83,87.844,207699999.0
2006-09-11 05:16:00,87.878,87.893,87.856,87.879,201600004.0
2006-09-11 05:17:00,87.87,87.888,87.851,87.876,273099998.0
2006-09-11 05:18:00,87.866,87.883,87.846,87.846,192400000.0
2006-09-11 05:19:00,87.877,87.889,87.846,87.861,138100003.0
2006-09-11 05:20:00,87.886,87.887,87.853,87.854,176199996.0
2006-09-11 05:21:00,87.866,87.887,87.847,87.861,265000001.0
2006-09-11 05:22:00,87.868,87.883,87.851,87.851,283499999.0
2006-09-11 05:23:00,87.878,87.89,87.853,87.853,226899995.0
2006-09-11 05:24:00,87.855,87.881,87.855,87.881,195800005.0
2006-09-11 05:25:00,87.865,87.887,87.86,87.88,219300002.0
2006-09-11 05:26:00,87.882,87.893,87.87,87.877,184700001.0
2006-09-11 05:27:00,87.883,87.891,87.851,87.865,132799998.0
2006-09-11 05:28:00,87.899,87.914,87.87,87.905,157900001.0
2006-09-11 05:29:00,87.881,87.911,87.873,87.911,269100001.0
2006-09-11 05:30:00,87.898,87.912,87.88,87.886,217399999.0
2006-09-11 05:31:00,87.889,87.916,87.877,87.877,144299999.0
2006-09-11 05:32:00,87.839,87.89,87.83,87.87,144600001.0
2006-09-11 05:33:00,87.879,87.892,87.861,87.879,180300001.0
2006-09-11 05:34:00,87.862,87.886,87.854,87.883,172200000.0
2006-09-11 05:35:00,87.892,87.9,87.866,87.873,256599997.0
2006-09-11 05:36:00,87.873,87.904,87.851,87.871,201799996.0
2006-09-11 05:37:00,87.839,87.874,87.839,87.867,190499998.0
2006-09-11 05:38:00,87.869,87.874,87.842,87.86,209400001.0
2006-09-11 05:39:00,87.846,87.867,87.842,87.867,165800001.0
2006-09-11 05:40:00,87.84,87.88,87.84,87.88,144799999.0
2006-09-11 05:41:00,87.866,87.88,87.849,87.865,321099997.0
2006-09-11 05:42:00,87.88,87.89,87.848,87.855,258399997.0
2006-09-11 05:43:00,87.833,87.87,87.833,87.86,198099994.0
2006-09-11 05:44:00,87.849,87.875,87.829,87.845,203999996.0
2006-09-11 05:45:00,87.856,87.874,87.837,87.86,243899997.0
2006-09-11 05:46:00,87.84,87.871,87.84,87.871,179000000.0
2006-09-11 05:47:00,87.843,87.875,87.834,87.87,149300002.0
2006-09-11 05:48:00,87.837,87.865,87.832,87.865,195299999.0
2006-09-11 05:49:00,87.872,87.884,87.833,87.833,241400002.0
2006-09-11 05:50:00,87.871,87.871,87.845,87.846,196399999.0
2006-09-11 05:51:00,87.846,87.873,87.825,87.873,107000001.0
2006-09-11 05:52:00,87.876,87.878,87.835,87.847,187800002.0
2006-09-11 05:53:00,87.86,87.886,87.853,87.876,248000004.0
2006-09-11 05:54:00,87.876,87.877,87.85,87.855,239299996.0
2006-09-11 05:55:00,87.874,87.886,87.854,87.857,93300000.0
2006-09-11 05:56:00,87.861,87.898,87.855,87.898,178399999.0
2006-09-11 05:57:00,87.902,87.902,87.863,87.87,248200001.0
2006-09-11 05:58:00,87.875,87.883,87.852,87.866,218399998.0
2006-09-11 05:59:00,87.843,87.886,87.838,87.85,128000001.0
2006-09-11 06:00:00,87.854,87.889,87.854,87.876,221899999.0
2006-09-11 06:01:00,87.844,87.877,87.837,87.874,198599998.0
2006-09-11 06:02:00,87.834,87.879,87.834,87.875,174600001.0
2006-09-11 06:03:00,87.87,87.887,87.853,87.87,254700000.0
2006-09-11 06:04:00,87.854,87.88,87.842,87.866,187499995.0
2006-09-11 06:05:00,87.881,87.885,87.849,87.862,146299999.0
2006-09-11 06:06:00,87.869,87.884,87.847,87.851,191699999.0
2006-09-11 06:07:00,87.866,87.888,87.846,87.884,237999998.0
2006-09-11 06:08:00,87.882,87.882,87.842,87.862,148599999.0
2006-09-11 06:09:00,87.857,87.88,87.846,87.86,254200000.0
2006-09-11 06:10:00,87.839,87.864,87.831,87.864,156499998.0
2006-09-11 06:11:00,87.827,87.849,87.804,87.827,100499998.0
2006-09-11 06:12:00,87.84,87.843,87.809,87.819,197100001.0
2006-09-11 06:13:00,87.828,87.837,87.796,87.819,207799996.0
2006-09-11 06:14:00,87.822,87.842,87.794,87.794,207199999.0
2006-09-11 06:15:00,87.83,87.841,87.809,87.827,196700002.0
2006-09-11 06:16:00,87.804,87.836,87.792,87.836,235700000.0
2006-09-11 06:17:00,87.818,87.837,87.812,87.836,136999999.0
2006-09-11 06:18:00,87.846,87.849,87.814,87.822,262499994.0
2006-09-11 06:19:00,87.81,87.832,87.803,87.83,145199999.0
2006-09-11 06:20:00,87.839,87.85,87.814,87.829,144700002.0
2006-09-11 06:21:00,87.843,87.843,87.812,87.826,163599999.0
2006-09-11 06:22:00,87.827,87.858,87.822,87.828,271900000.0
2006-09-11 06:23:00,87.825,87.836,87.796,87.816,249100002.0
2006-09-11 06:24:00,87.833,87.841,87.808,87.833,147699998.0
2006-09-11 06:25:00,87.823,87.842,87.806,87.811,366300002.0
2006-09-11 06:26:00,87.793,87.837,87.793,87.837,203800003.0
2006-09-11 06:27:00,87.82,87.855,87.817,87.848,137600000.0
2006-09-11 06:28:00,87.841,87.841,87.814,87.817,198700003.0
2006-09-11 06:29:00,87.826,87.844,87.802,87.842,172500001.0
2006-09-11 06:30:00,87.814,87.848,87.806,87.848,98400000.0
2006-09-11 06:31:00,87.841,87.863,87.831,87.855,159900000.0
2006-09-11 06:32:00,87.849,87.889,87.842,87.877,251300000.0
2006-09-11 06:33:00,87.853,87.864,87.821,87.821,157100002.0
2006-09-11 06:34:00,87.838,87.879,87.838,87.848,133000000.0
2006-09-11 06:35:00,87.877,87.878,87.835,87.85,196200001.0
2006-09-11 06:36:00,87.84,87.858,87.82,87.83,84900001.0
2006-09-11 06:37:00,87.859,87.871,87.847,87.853,119100001.0
2006-09-11 06:38:00,87.857,87.88,87.833,87.845,194099999.0
2006-09-11 06:39:00,87.844,87.868,87.833,87.843,203899998.0
2006-09-11 06:40:00,87.868,87.888,87.844,87.847,242700002.0
2006-09-11 06:41:00,87.855,87.868,87.83,87.853,210099998.0
2006-09-11 06:42:00,87.841,87.873,87.824,87.873,216099998.0
2006-09-11 06:43:00,87.877,87.877,87.843,87.843,282299999.0
2006-09-11 06:44:00,87.855,87.874,87.831,87.849,132000000.0
2006-09-11 06:45:00,87.854,87.881,87.848,87.851,200199999.0
2006-09-11 06:46:00,87.868,87.882,87.847,87.868,238300002.0
2006-09-11 06:47:00,87.86,87.888,87.847,87.879,317999995.0
2006-09-11 06:48:00,87.872,87.889,87.844,87.844,202099999.0
2006-09-11 06:49:00,87.864,87.883,87.838,87.849,222700000.0
2006-09-11 06:50:00,87.86,87.884,87.842,87.859,228800000.0
2006-09-11 06:51:00,87.878,87.901,87.868,87.87,138900004.0
2006-09-11 06:52:00,87.87,87.882,87.852,87.872,222000000.0
2006-09-11 06:53:00,87.879,87.883,87.849,87.854,194799997.0
2006-09-11 06:54:00,87.873,87.88,87.854,87.86,209200000.0
2006-09-11 06:55:00,87.851,87.872,87.843,87.844,185400000.0
2006-09-11 06:56:00,87.852,87.875,87.829,87.875,242099999.0
2006-09-11 06:57:00,87.858,87.895,87.85,87.872,224700000.0
2006-09-11 06:58:00,87.858,87.887,87.851,87.882,225099999.0
2006-09-11 06:59:00,87.873,87.886,87.855,87.863,188499999.0
2006-09-11 07:00:00,87.888,87.94,87.871,87.94,151300000.0
2006-09-11 07:01:00,87.941,87.952,87.92,87.932,197400001.0
2006-09-11 07:02:00,87.946,87.972,87.946,87.971,239400001.0
2006-09-11 07:03:00,87.944,87.965,87.939,87.965,128499999.0
2006-09-11 07:04:00,87.961,87.975,87.946,87.963,220500002.0
2006-09-11 07:05:00,87.943,87.981,87.943,87.977,206099999.0
2006-09-11 07:06:00,87.99,87.99,87.96,87.969,135899999.0
2006-09-11 07:07:00,87.959,87.982,87.94,87.978,120299999.0
2006-09-11 07:08:00,87.97,87.988,87.963,87.988,151999999.0
2006-09-11 07:09:00,87.956,87.988,87.944,87.975,257799999.0
2006-09-11 07:10:00,87.956,87.986,87.948,87.973,137000000.0
2006-09-11 07:11:00,87.968,87.976,87.953,87.959,182799998.0
2006-09-11 07:12:00,87.983,87.988,87.965,87.976,158400004.0
2006-09-11 07:13:00,87.949,87.971,87.939,87.962,206899999.0
2006-09-11 07:14:00,87.948,87.969,87.93,87.953,206299998.0
2006-09-11 07:15:00,87.941,87.965,87.926,87.939,158800001.0
2006-09-11 07:16:00,87.924,87.966,87.924,87.944,231099998.0
2006-09-11 07:17:00,87.93,87.966,87.93,87.941,146600002.0
2006-09-11 07:18:00,87.948,87.971,87.939,87.968,178600002.0
2006-09-11 07:19:00,87.965,87.965,87.918,87.943,194499999.0
2006-09-11 07:20:00,87.912,87.961,87.907,87.961,167900003.0
2006-09-11 07:21:00,87.93,87.985,87.928,87.973,235300002.0
2006-09-11 07:22:00,87.968,87.988,87.941,87.988,107800000.0
2006-09-11 07:23:00,87.976,87.983,87.958,87.958,211200001.0
2006-09-11 07:24:00,87.973,87.973,87.926,87.942,130999999.0
2006-09-11 07:25:00,87.942,87.959,87.934,87.947,291399998.0
2006-09-11 07:26:00,87.928,87.945,87.911,87.937,335100000.0
2006-09-11 07:27:00,87.929,87.929,87.89,87.905,206300000.0
2006-09-11 07:28:00,87.929,87.929,87.902,87.902,138200003.0
2006-09-11 07:29:00,87.931,87.937,87.91,87.919,170399999.0
2006-09-11 07:30:00,87.914,87.937,87.908,87.93,248199998.0
2006-09-11 07:31:00,87.927,87.947,87.912,87.923,171700002.0
2006-09-11 07:32:00,87.906,87.932,87.901,87.932,245699994.0
2006-09-11 07:33:00,87.901,87.918,87.872,87.904,276999999.0
2006-09-11 07:34:00,87.907,87.907,87.877,87.881,231599997.0
2006-09-11 07:35:00,87.879,87.907,87.874,87.903,260899998.0
2006-09-11 07:36:00,87.907,87.918,87.893,87.915,267800002.0
2006-09-11 07:37:00,87.906,87.906,87.87,87.881,162499999.0
2006-09-11 07:38:00,87.874,87.903,87.854,87.882,146799999.0
2006-09-11 07:39:00,87.913,87.919,87.884,87.894,188899998.0
2006-09-11 07:40:00,87.883,87.898,87.869,87.887,147200000.0
2006-09-11 07:41:00,87.883,87.888,87.861,87.869,153800001.0
2006-09-11 07:42:00,87.871,87.898,87.871,87.885,176299999.0
2006-09-11 07:43:00,87.877,87.894,87.856,87.884,170400000.0
2006-09-11 07:44:00,87.903,87.903,87.878,87.888,143499999.0
2006-09-11 07:45:00,87.892,87.923,87.892,87.923,158899997.0
2006-09-11 07:46:00,87.876,87.908,87.876,87.904,145399999.0
2006-09-11 07:47:00,87.922,87.922,87.884,87.903,171099997.0
2006-09-11 07:48:00,87.91,87.922,87.897,87.92,175300000.0
2006-09-11 07:49:00,87.895,87.909,87.876,87.895,297699997.0
2006-09-11 07:50:00,87.863,87.911,87.854,87.887,297100001.0
2006-09-11 07:51:00,87.889,87.906,87.871,87.89,116200000.0
2006-09-11 07:52:00,87.894,87.905,87.863,87.891,88200000.0
2006-09-11 07:53:00,87.91,87.922,87.88,87.913,245600003.0
2006-09-11 07:54:00,87.915,87.922,87.895,87.903,140199998.0
2006-09-11 07:55:00,87.915,87.926,87.895,87.913,207999999.0
2006-09-11 07:56:00,87.919,87.919,87.884,87.895,163600000.0
2006-09-11 07:57:00,87.917,87.92,87.888,87.889,118299999.0
2006-09-11 07:58:00,87.892,87.913,87.88,87.895,152800001.0
2006-09-11 07:59:00,87.895,87.921,87.876,87.895,316300000.0
2006-09-11 08:00:00,87.893,87.9,87.867,87.88,192099999.0
2006-09-11 08:01:00,87.897,87.905,87.867,87.878,202000000.0
2006-09-11 08:02:00,87.875,87.908,87.874,87.891,224999999.0
2006-09-11 08:03:00,87.882,87.905,87.881,87.903,189999999.0
2006-09-11 08:04:00,87.883,87.892,87.855,87.855,150300002.0
2006-09-11 08:05:00,87.843,87.884,87.843,87.873,166800000.0
2006-09-11 08:06:00,87.875,87.895,87.856,87.878,80700000.0
2006-09-11 08:07:00,87.873,87.9,87.858,87.896,294500004.0
2006-09-11 08:08:00,87.863,87.902,87.863,87.877,230599999.0
2006-09-11 08:09:00,87.853,87.903,87.853,87.903,162599998.0
2006-09-11 08:10:00,87.858,87.938,87.854,87.938,146900002.0
2006-09-11 08:11:00,87.934,87.961,87.916,87.941,183199997.0
2006-09-11 08:12:00,87.936,87.963,87.929,87.963,198999999.0
2006-09-11 08:13:00,87.971,87.973,87.949,87.958,206500001.0
2006-09-11 08:14:00,87.945,87.978,87.944,87.978,173099995.0
2006-09-11 08:15:00,87.98,88.06,87.969,88.04,174099999.0
2006-09-11 08:16:00,88.036,88.072,88.032,88.039,229200004.0
2006-09-11 08:17:00,88.009,88.031,87.971,87.982,118299998.0
2006-09-11 08:18:00,87.973,87.988,87.956,87.978,226099997.0
2006-09-11 08:19:00,87.967,87.968,87.933,87.947,166900001.0
2006-09-11 08:20:00,87.98,88.0,87.969,87.981,185199999.0
2006-09-11 08:21:00,87.999,88.01,87.976,87.976,353500002.0
2006-09-11 08:22:00,87.985,88.03,87.985,88.03,104900000.0
2006-09-11 08:23:00,87.975,87.999,87.974,87.99,199199998.0
2006-09-11 08:24:00,87.982,88.002,87.971,87.976,155899996.0
2006-09-11 08:25:00,87.933,87.978,87.933,87.978,171000001.0
2006-09-11 08:26:00,87.973,87.989,87.951,87.971,216100001.0
2006-09-11 08:27:00,87.981,87.984,87.96,87.96,118299999.0
2006-09-11 08:28:00,87.966,87.988,87.938,87.982,159200002.0
2006-09-11 08:29:00,87.991,87.991,87.926,87.926,178700000.0
2006-09-11 08:30:00,87.91,87.945,87.902,87.924,230899999.0
2006-09-11 08:31:00,87.932,87.967,87.932,87.958,135100000.0
2006-09-11 08:32:00,87.959,87.96,87.929,87.935,205700002.0
2006-09-11 08:33:00,87.958,87.981,87.958,87.981,334699997.0
2006-09-11 08:34:00,87.963,88.026,87.963,88.005,168999996.0
2006-09-11 08:35:00,87.993,88.009,87.968,87.968,183899999.0
2006-09-11 08:36:00,87.977,87.977,87.91,87.923,115799999.0
2006-09-11 08:37:00,87.956,87.97,87.923,87.945,165300002.0
2006-09-11 08:38:00,87.942,87.963,87.92,87.963,221000001.0
2006-09-11 08:39:00,87.937,87.956,87.923,87.945,208300000.0
2006-09-11 08:40:00,87.935,87.945,87.909,87.909,261299998.0
2006-09-11 08:41:00,87.907,87.935,87.889,87.889,155500000.0
2006-09-11 08:42:00,87.903,87.903,87.876,87.881,185100001.0
2006-09-11 08:43:00,87.885,87.887,87.863,87.867,186999997.0
2006-09-11 08:44:00,87.881,87.902,87.872,87.902,227100001.0
2006-09-11 08:45:00,87.886,87.915,87.885,87.915,117700000.0
2006-09-11 08:46:00,87.877,87.899,87.861,87.89,178800001.0
2006-09-11 08:47:00,87.892,87.892,87.85,87.851,241500000.0
2006-09-11 08:48:00,87.855,87.872,87.848,87.867,98400000.0
2006-09-11 08:49:00,87.869,87.869,87.817,87.848,317000002.0
2006-09-11 08:50:00,87.861,87.864,87.821,87.821,144299997.0
2006-09-11 08:51:00,87.867,87.888,87.854,87.862,232300000.0
2006-09-11 08:52:00,87.851,87.898,87.832,87.87,132899998.0
2006-09-11 08:53:00,87.913,87.914,87.879,87.884,267100001.0
2006-09-11 08:54:00,87.871,87.892,87.854,87.892,54800000.0
2006-09-11 08:55:00,87.898,87.92,87.881,87.899,76799999.0
2006-09-11 08:56:00,87.932,87.983,87.929,87.983,114000001.0
2006-09-11 08:57:00,87.987,87.991,87.966,87.967,145800000.0
2006-09-11 08:58:00,87.949,87.973,87.933,87.935,161600001.0
2006-09-11 08:59:00,87.973,87.996,87.962,87.976,246400003.0
2006-09-11 09:00:00,87.981,87.988,87.956,87.967,328199998.0
2006-09-11 09:01:00,87.977,87.984,87.951,87.951,194000001.0
2006-09-11 09:02:00,87.98,87.998,87.975,87.986,126500000.0
2006-09-11 09:03:00,87.985,88.033,87.985,88.033,250199999.0
2006-09-11 09:04:00,88.0,88.022,87.958,87.972,260199999.0
2006-09-11 09:05:00,87.995,88.026,87.995,88.017,234100001.0
2006-09-11 09:06:00,88.012,88.012,87.971,87.977,141599998.0
2006-09-11 09:07:00,87.981,87.995,87.956,87.965,175800000.0
2006-09-11 09:08:00,87.977,87.984,87.956,87.969,190600000.0
2006-09-11 09:09:00,87.98,87.981,87.947,87.967,195999995.0
2006-09-11 09:10:00,88.003,88.022,87.981,88.022,170700001.0
2006-09-11 09:11:00,88.052,88.076,88.049,88.049,214500004.0
2006-09-11 09:12:00,88.046,88.067,88.042,88.067,177400002.0
2006-09-11 09:13:00,88.076,88.076,88.04,88.04,114999999.0
2006-09-11 09:14:00,88.061,88.074,88.05,88.05,140599999.0
2006-09-11 09:15:00,88.065,88.077,88.044,88.052,225900000.0
2006-09-11 09:16:00,88.04,88.085,88.04,88.085,167699998.0
2006-09-11 09:17:00,88.056,88.083,88.056,88.08,227299997.0
2006-09-11 09:18:00,88.079,88.102,88.058,88.088,295900001.0
2006-09-11 09:19:00,88.067,88.102,88.06,88.093,137200000.0
2006-09-11 09:20:00,88.101,88.105,88.076,88.076,137999998.0
2006-09-11 09:21:00,88.108,88.129,88.103,88.106,154099996.0
2006-09-11 09:22:00,88.12,88.132,88.092,88.126,139199999.0
2006-09-11 09:23:00,88.136,88.142,88.089,88.089,113899999.0
2006-09-11 09:24:00,88.085,88.117,88.079,88.117,212399997.0
2006-09-11 09:25:00,88.097,88.115,88.086,88.091,158800002.0
2006-09-11 09:26:00,88.094,88.119,88.091,88.113,163100001.0
2006-09-11 09:27:00,88.095,88.116,88.072,88.1,241400001.0
2006-09-11 09:28:00,88.071,88.101,88.055,88.085,145500000.0
2006-09-11 09:29:00,88.081,88.09,88.06,88.072,147800000.0
2006-09-11 09:30:00,88.071,88.088,88.067,88.087,139899996.0
2006-09-11 09:31:00,88.082,88.1,88.076,88.092,165799998.0
2006-09-11 09:32:00,88.068,88.111,88.06,88.111,165199997.0
2006-09-11 09:33:00,88.081,88.107,88.081,88.089,163600000.0
2006-09-11 09:34:00,88.077,88.11,88.077,88.09,158100000.0
2006-09-11 09:35:00,88.105,88.129,88.105,88.129,80400000.0
2006-09-11 09:36:00,88.119,88.124,88.102,88.105,182400003.0
2006-09-11 09:37:00,88.121,88.126,88.102,88.11,234999998.0
2006-09-11 09:38:00,88.093,88.14,88.087,88.109,153100001.0
2006-09-11 09:39:00,88.099,88.115,88.082,88.113,85200000.0
2006-09-11 09:40:00,88.09,88.143,88.082,88.119,276099999.0
2006-09-11 09:41:00,88.135,88.135,88.102,88.106,120599999.0
2006-09-11 09:42:00,88.12,88.131,88.104,88.115,159899998.0
2006-09-11 09:43:00,88.13,88.16,88.112,88.16,163800002.0
2006-09-11 09:44:00,88.173,88.173,88.11,88.137,187099998.0
2006-09-11 09:45:00,88.12,88.15,88.104,88.106,170699999.0
2006-09-11 09:46:00,88.112,88.124,88.093,88.099,355899999.0
2006-09-11 09:47:00,88.093,88.116,88.075,88.095,115400001.0
2006-09-11 09:48:00,88.098,88.105,88.081,88.085,260299996.0
2006-09-11 09:49:00,88.077,88.103,88.048,88.063,267600002.0
2006-09-11 09:50:00,88.061,88.077,88.046,88.069,257700002.0
2006-09-11 09:51:00,88.04,88.072,88.038,88.057,225499999.0
2006-09-11 09:52:00,88.025,88.047,88.011,88.042,164699997.0
2006-09-11 09:53:00,88.044,88.052,88.018,88.039,167699999.0
2006-09-11 09:54:00,88.032,88.083,88.031,88.069,159699998.0
2006-09-11 09:55:00,88.075,88.083,88.037,88.037,150800001.0
2006-09-11 09:56:00,88.042,88.079,88.038,88.079,207200001.0
2006-09-11 09:57:00,88.058,88.077,88.044,88.074,173900001.0
2006-09-11 09:58:00,88.072,88.091,88.072,88.083,211900000.0
2006-09-11 09:59:00,88.07,88.07,88.033,88.041,232300002.0
2006-09-11 10:00:00,88.04,88.068,88.04,88.042,172699997.0
2006-09-11 10:01:00,88.028,88.068,88.028,88.068,92100002.0
2006-09-11 10:02:00,88.077,88.078,88.025,88.025,143199998.0
2006-09-11 10:03:00,88.037,88.054,88.02,88.024,248300001.0
2006-09-11 10:04:00,88.04,88.103,88.031,88.082,152099998.0
2006-09-11 10:05:00,88.076,88.102,88.062,88.079,178200000.0
2006-09-11 10:06:00,88.061,88.111,88.059,88.067,309400002.0
2006-09-11 10:07:00,88.053,88.068,88.033,88.039,248800001.0
2006-09-11 10:08:00,88.066,88.124,88.066,88.093,158199999.0
2006-09-11 10:09:00,88.112,88.128,88.099,88.105,130400000.0
2006-09-11 10:10:00,88.119,88.119,88.077,88.081,199399999.0
2006-09-11 10:11:00,88.098,88.14,88.093,88.125,159200002.0
2006-09-11 10:12:00,88.139,88.148,88.122,88.122,129400000.0
2006-09-11 10:13:00,88.096,88.131,88.096,88.12,243699999.0
2006-09-11 10:14:00,88.106,88.108,88.074,88.089,157400000.0
2006-09-11 10:15:00,88.094,88.095,88.072,88.079,248500001.0
2006-09-11 10:16:00,88.056,88.099,88.056,88.08,105800000.0
2006-09-11 10:17:00,88.065,88.099,88.065,88.094,265000004.0
2006-09-11 10:18:00,88.09,88.109,88.075,88.084,203600000.0
2006-09-11 10:19:00,88.081,88.109,88.067,88.072,188599997.0
2006-09-11 10:20:00,88.11,88.11,88.07,88.075,299500002.0
2006-09-11 10:21:00,88.082,88.102,88.068,88.081,149000000.0
2006-09-11 10:22:00,88.105,88.137,88.085,88.114,277299999.0
2006-09-11 10:23:00,88.146,88.146,88.081,88.081,163100000.0
2006-09-11 10:24:00,88.078,88.114,88.066,88.102,164800002.0
2006-09-11 10:25:00,88.098,88.135,88.087,88.107,233300003.0
2006-09-11 10:26:00,88.098,88.123,88.064,88.078,190800000.0
2006-09-11 10:27:00,88.079,88.113,88.079,88.105,313400000.0
2006-09-11 10:28:00,88.086,88.086,88.055,88.064,209299998.0
2006-09-11 10:29:00,88.07,88.095,88.058,88.08,193700000.0
2006-09-11 10:30:00,88.078,88.096,88.055,88.067,176400000.0
2006-09-11 10:31:00,88.063,88.099,88.053,88.058,244600001.0
2006-09-11 10:32:00,88.064,88.102,88.064,88.1,211599996.0
2006-09-11 10:33:00,88.091,88.114,88.088,88.106,140300001.0
2006-09-11 10:34:00,88.116,88.122,88.079,88.079,108000000.0
2006-09-11 10:35:00,88.104,88.121,88.09,88.111,251199996.0
2006-09-11 10:36:00,88.105,88.14,88.1,88.11,169400000.0
2006-09-11 10:37:00,88.104,88.128,88.092,88.092,163100003.0
2006-09-11 10:38:00,88.072,88.113,88.063,88.092,208400002.0
2006-09-11 10:39:00,88.114,88.142,88.093,88.105,235499996.0
2006-09-11 10:40:00,88.093,88.145,88.092,88.143,226699999.0
2006-09-11 10:41:00,88.14,88.152,88.11,88.135,235900001.0
2006-09-11 10:42:00,88.147,88.148,88.108,88.108,267500001.0
2006-09-11 10:43:00,88.11,88.174,88.11,88.135,241899999.0
2006-09-11 10:44:00,88.125,88.179,88.125,88.16,286000001.0
2006-09-11 10:45:00,88.157,88.185,88.15,88.173,129799998.0
2006-09-11 10:46:00,88.161,88.182,88.15,88.167,186699998.0
2006-09-11 10:47:00,88.15,88.187,88.147,88.187,129900001.0
2006-09-11 10:48:00,88.197,88.202,88.165,88.17,249999999.0
2006-09-11 10:49:00,88.176,88.21,88.172,88.19,202399998.0
2006-09-11 10:50:00,88.222,88.222,88.168,88.179,96100000.0
2006-09-11 10:51:00,88.225,88.241,88.199,88.218,265799997.0
2006-09-11 10:52:00,88.212,88.249,88.212,88.243,252300001.0
2006-09-11 10:53:00,88.244,88.244,88.202,88.202,116400001.0
2006-09-11 10:54:00,88.194,88.237,88.185,88.237,198399997.0
2006-09-11 10:55:00,88.224,88.237,88.189,88.22,198500001.0
2006-09-11 10:56:00,88.218,88.255,88.195,88.236,181399998.0
2006-09-11 10:57:00,88.24,88.255,88.231,88.248,79700000.0
2006-09-11 10:58:00,88.226,88.265,88.22,88.243,249000001.0
2006-09-11 10:59:00,88.216,88.249,88.216,88.231,246399998.0
2006-09-11 11:00:00,88.213,88.248,88.168,88.227,253100001.0
2006-09-11 11:01:00,88.237,88.245,88.226,88.23,302599994.0
2006-09-11 11:02:00,88.242,88.27,88.223,88.255,158299999.0
2006-09-11 11:03:00,88.26,88.277,88.239,88.249,237800001.0
2006-09-11 11:04:00,88.24,88.247,88.226,88.232,163800000.0
2006-09-11 11:05:00,88.239,88.243,88.216,88.22,239899995.0
2006-09-11 11:06:00,88.224,88.243,88.205,88.235,250000000.0
2006-09-11 11:07:00,88.215,88.245,88.211,88.234,246099995.0
2006-09-11 11:08:00,88.223,88.24,88.212,88.237,54100000.0
2006-09-11 11:09:00,88.24,88.24,88.213,88.219,145499999.0
2006-09-11 11:10:00,88.231,88.234,88.2,88.211,194599999.0
2006-09-11 11:11:00,88.216,88.252,88.216,88.249,97300001.0
2006-09-11 11:12:00,88.252,88.265,88.23,88.244,187999998.0
2006-09-11 11:13:00,88.246,88.282,88.236,88.282,304900000.0
2006-09-11 11:14:00,88.268,88.285,88.252,88.265,198199999.0
2006-09-11 11:15:00,88.249,88.273,88.24,88.261,181099999.0
2006-09-11 11:16:00,88.25,88.277,88.25,88.275,152599999.0
2006-09-11 11:17:00,88.287,88.295,88.267,88.277,166899997.0
2006-09-11 11:18:00,88.272,88.306,88.261,88.297,198199995.0
2006-09-11 11:19:00,88.283,88.311,88.269,88.284,232400000.0
2006-09-11 11:20:00,88.299,88.308,88.277,88.289,199800000.0
2006-09-11 11:21:00,88.296,88.317,88.287,88.317,167900000.0
2006-09-11 11:22:00,88.32,88.33,88.292,88.292,214200000.0
2006-09-11 11:23:00,88.323,88.325,88.302,88.318,165000004.0
2006-09-11 11:24:00,88.296,88.322,88.281,88.288,309300002.0
2006-09-11 11:25:00,88.293,88.305,88.268,88.27,179400002.0
2006-09-11 11:26:00,88.27,88.293,88.249,88.284,223899998.0
2006-09-11 11:27:00,88.291,88.3,88.266,88.275,249700002.0
2006-09-11 11:28:00,88.274,88.289,88.262,88.288,132699999.0
2006-09-11 11:29:00,88.293,88.313,88.283,88.299,205900002.0
2006-09-11 11:30:00,88.312,88.314,88.267,88.272,217400004.0
2006-09-11 11:31:00,88.3,88.308,88.275,88.28,211000002.0
2006-09-11 11:32:00,88.285,88.294,88.253,88.263,217600000.0
2006-09-11 11:33:00,88.288,88.307,88.276,88.301,291699999.0
2006-09-11 11:34:00,88.293,88.293,88.263,88.268,125100001.0
2006-09-11 11:35:00,88.258,88.306,88.253,88.286,255400001.0
2006-09-11 11:36:00,88.307,88.307,88.253,88.259,227799997.0
2006-09-11 11:37:00,88.275,88.284,88.245,88.268,307799995.0
2006-09-11 11:38:00,88.276,88.294,88.259,88.274,187100000.0
2006-09-11 11:39:00,88.278,88.278,88.254,88.262,128400000.0
2006-09-11 11:40:00,88.226,88.251,88.213,88.227,180299999.0
2006-09-11 11:41:00,88.226,88.255,88.225,88.238,174900000.0
2006-09-11 11:42:00,88.257,88.267,88.243,88.246,175100000.0
2006-09-11 11:43:00,88.271,88.28,88.248,88.25,197200004.0
2006-09-11 11:44:00,88.244,88.257,88.223,88.238,286599998.0
2006-09-11 11:45:00,88.24,88.273,88.211,88.253,181900000.0
2006-09-11 11:46:00,88.279,88.301,88.277,88.295,174499998.0
2006-09-11 11:47:00,88.306,88.318,88.282,88.295,235099999.0
2006-09-11 11:48:00,88.321,88.321,88.266,88.266,122099999.0
2006-09-11 11:49:00,88.261,88.29,88.246,88.258,204200001.0
2006-09-11 11:50:00,88.262,88.3,88.262,88.283,108500000.0
2006-09-11 11:51:00,88.298,88.304,88.253,88.287,285500002.0
2006-09-11 11:52:00,88.292,88.309,88.28,88.3,295199995.0
2006-09-11 11:53:00,88.295,88.329,88.287,88.325,159900001.0
2006-09-11 11:54:00,88.299,88.313,88.268,88.289,214400004.0
2006-09-11 11:55:00,88.304,88.324,88.292,88.324,221399997.0
2006-09-11 11:56:00,88.328,88.339,88.311,88.319,160200001.0
2006-09-11 11:57:00,88.334,88.359,88.328,88.355,212500000.0
2006-09-11 11:58:00,88.349,88.394,88.346,88.388,158599998.0
2006-09-11 11:59:00,88.385,88.385,88.344,88.352,207400001.0
2006-09-11 12:00:00,88.377,88.384,88.357,88.378,179699999.0
2006-09-11 12:01:00,88.35,88.379,88.341,88.353,325900000.0
2006-09-11 12:02:00,88.391,88.395,88.366,88.38,173799999.0
2006-09-11 12:03:00,88.405,88.418,88.369,88.407,235699999.0
2006-09-11 12:04:00,88.395,88.395,88.369,88.376,223499996.0
2006-09-11 12:05:00,88.388,88.397,88.37,88.372,117300002.0
2006-09-11 12:06:00,88.369,88.397,88.358,88.397,178999998.0
2006-09-11 12:07:00,88.369,88.391,88.329,88.379,253800001.0
2006-09-11 12:08:00,88.348,88.382,88.34,88.363,195000003.0
2006-09-11 12:09:00,88.352,88.379,88.348,88.366,144299998.0
2006-09-11 12:10:00,88.352,88.388,88.352,88.388,107000000.0
2006-09-11 12:11:00,88.376,88.399,88.371,88.395,199700000.0
2006-09-11 12:12:00,88.392,88.412,88.388,88.395,101500001.0
2006-09-11 12:13:00,88.4,88.403,88.363,88.363,140599999.0
2006-09-11 12:14:00,88.372,88.412,88.363,88.379,203000000.0
2006-09-11 12:15:00,88.369,88.416,88.369,88.387,205999998.0
2006-09-11 12:16:00,88.372,88.403,88.367,88.373,212199996.0
2006-09-11 12:17:00,88.405,88.426,88.386,88.394,179100000.0
2006-09-11 12:18:00,88.403,88.437,88.392,88.416,306399999.0
2006-09-11 12:19:00,88.395,88.444,88.395,88.436,171300002.0
2006-09-11 12:20:00,88.408,88.438,88.396,88.427,236900000.0
2006-09-11 12:21:00,88.429,88.433,88.381,88.381,237400003.0
2006-09-11 12:22:00,88.416,88.428,88.406,88.42,132899998.0
2006-09-11 12:23:00,88.422,88.422,88.383,88.407,149300000.0
2006-09-11 12:24:00,88.429,88.429,88.391,88.391,298600000.0
2006-09-11 12:25:00,88.41,88.415,88.388,88.388,258399998.0
2006-09-11 12:26:00,88.402,88.411,88.363,88.363,264999997.0
2006-09-11 12:27:00,88.374,88.4,88.36,88.383,264499995.0
2006-09-11 12:28:00,88.394,88.411,88.37,88.37,256100001.0
2006-09-11 12:29:00,88.386,88.431,88.378,88.414,205999998.0
2006-09-11 12:30:00,88.415,88.415,88.356,88.356,159700000.0
2006-09-11 12:31:00,88.362,88.379,88.343,88.357,224600002.0
2006-09-11 12:32:00,88.353,88.388,88.353,88.378,187200000.0
2006-09-11 12:33:00,88.376,88.382,88.35,88.351,317299994.0
2006-09-11 12:34:00,88.367,88.367,88.328,88.328,139900002.0
2006-09-11 12:35:00,88.34,88.358,88.333,88.35,144200000.0
2006-09-11 12:36:00,88.353,88.385,88.341,88.357,264099999.0
2006-09-11 12:37:00,88.348,88.377,88.348,88.377,189099999.0
2006-09-11 12:38:00,88.358,88.373,88.339,88.354,149300002.0
2006-09-11 12:39:00,88.374,88.41,88.37,88.396,147799999.0
2006-09-11 12:40:00,88.38,88.41,88.376,88.41,180600002.0
2006-09-11 12:41:00,88.389,88.414,88.384,88.397,179200000.0
2006-09-11 12:42:00,88.381,88.409,88.379,88.409,181499995.0
2006-09-11 12:43:00,88.408,88.427,88.394,88.395,192599999.0
2006-09-11 12:44:00,88.408,88.435,88.39,88.41,174199999.0
2006-09-11 12:45:00,88.428,88.443,88.416,88.438,187400001.0
2006-09-11 12:46:00,88.43,88.454,88.409,88.425,266599994.0
2006-09-11 12:47:00,88.434,88.443,88.382,88.434,278099994.0
2006-09-11 12:48:00,88.429,88.429,88.392,88.392,208199995.0
2006-09-11 12:49:00,88.404,88.418,88.386,88.398,312899997.0
2006-09-11 12:50:00,88.391,88.415,88.387,88.415,179100002.0
2006-09-11 12:51:00,88.397,88.412,88.382,88.4,233499998.0
2006-09-11 12:52:00,88.402,88.416,88.392,88.403,203300003.0
2006-09-11 12:53:00,88.39,88.402,88.357,88.357,167500001.0
2006-09-11 12:54:00,88.379,88.413,88.375,88.405,200700000.0
2006-09-11 12:55:00,88.412,88.415,88.387,88.403,190100000.0
2006-09-11 12:56:00,88.409,88.409,88.365,88.365,228999998.0
2006-09-11 12:57:00,88.401,88.413,88.385,88.392,130199998.0
2006-09-11 12:58:00,88.405,88.417,88.397,88.417,250200002.0
2006-09-11 12:59:00,88.421,88.437,88.402,88.437,188499997.0
2006-09-11 13:00:00,88.428,88.46,88.428,88.46,250399998.0
2006-09-11 13:01:00,88.441,88.454,88.424,88.438,266699996.0
2006-09-11 13:02:00,88.438,88.466,88.414,88.422,123499999.0
2006-09-11 13:03:00,88.455,88.477,88.435,88.469,221399996.0
2006-09-11 13:04:00,88.464,88.464,88.424,88.424,135499997.0
2006-09-11 13:05:00,88.427,88.427,88.4,88.4,236700000.0
2006-09-11 13:06:00,88.402,88.422,88.386,88.408,256299998.0
2006-09-11 13:07:00,88.419,88.419,88.374,88.38,142800000.0
2006-09-11 13:08:00,88.393,88.409,88.373,88.395,193700002.0
2006-09-11 13:09:00,88.38,88.404,88.368,88.368,251900002.0
2006-09-11 13:10:00,88.388,88.415,88.38,88.415,189099998.0
2006-09-11 13:11:00,88.425,88.425,88.407,88.413,90500001.0
2006-09-11 13:12:00,88.401,88.418,88.381,88.418,173500000.0
2006-09-11 13:13:00,88.423,88.423,88.393,88.401,167700002.0
2006-09-11 13:14:00,88.405,88.428,88.405,88.426,214600000.0
2006-09-11 13:15:00,88.419,88.441,88.412,88.441,261700000.0
2006-09-11 13:16:00,88.428,88.454,88.397,88.434,192500001.0
2006-09-11 13:17:00,88.436,88.452,88.416,88.438,215500000.0
2006-09-11 13:18:00,88.451,88.465,88.434,88.445,148599998.0
2006-09-11 13:19:00,88.417,88.447,88.408,88.447,202099999.0
2006-09-11 13:20:00,88.429,88.456,88.416,88.416,230299997.0
2006-09-11 13:21:00,88.428,88.436,88.397,88.41,165800002.0
2006-09-11 13:22:00,88.412,88.435,88.409,88.435,125300000.0
2006-09-11 13:23:00,88.43,88.446,88.414,88.431,264799993.0
2006-09-11 13:24:00,88.433,88.45,88.411,88.439,196500000.0
2006-09-11 13:25:00,88.422,88.453,88.42,88.453,167999999.0
2006-09-11 13:26:00,88.421,88.46,88.413,88.46,138600001.0
2006-09-11 13:27:00,88.454,88.454,88.408,88.408,368799993.0
2006-09-11 13:28:00,88.429,88.448,88.428,88.448,107700001.0
2006-09-11 13:29:00,88.414,88.45,88.413,88.45,228999998.0
2006-09-11 13:30:00,88.421,88.457,88.421,88.45,184900000.0
2006-09-11 13:31:00,88.449,88.45,88.414,88.42,376699998.0
2006-09-11 13:32:00,88.435,88.451,88.419,88.441,135800002.0
2006-09-11 13:33:00,88.424,88.462,88.424,88.44,175700001.0
2006-09-11 13:34:00,88.441,88.466,88.424,88.446,231999994.0
2006-09-11 13:35:00,88.43,88.448,88.415,88.437,143400001.0
2006-09-11 13:36:00,88.44,88.44,88.395,88.406,276900002.0
2006-09-11 13:37:00,88.442,88.442,88.403,88.403,249299998.0
2006-09-11 13:38:00,88.411,88.435,88.394,88.409,241799999.0
2006-09-11 13:39:00,88.428,88.449,88.407,88.431,225600002.0
2006-09-11 13:40:00,88.425,88.445,88.404,88.436,196300000.0
2006-09-11 13:41:00,88.422,88.445,88.417,88.434,149800001.0
2006-09-11 13:42:00,88.418,88.437,88.41,88.427,203800000.0
2006-09-11 13:43:00,88.435,88.443,88.41,88.414,243600001.0
2006-09-11 13:44:00,88.407,88.427,88.396,88.409,204600002.0
2006-09-11 13:45:00,88.417,88.428,88.377,88.407,215499999.0
2006-09-11 13:46:00,88.4,88.419,88.381,88.412,143300000.0
2006-09-11 13:47:00,88.408,88.429,88.387,88.393,158300002.0
2006-09-11 13:48:00,88.412,88.412,88.37,88.376,267299995.0
2006-09-11 13:49:00,88.378,88.398,88.37,88.389,193599999.0
2006-09-11 13:50:00,88.365,88.401,88.365,88.391,94000000.0
2006-09-11 13:51:00,88.36,88.396,88.354,88.37,234499993.0
2006-09-11 13:52:00,88.383,88.396,88.367,88.372,237700001.0
2006-09-11 13:53:00,88.373,88.409,88.366,88.409,207799998.0
2006-09-11 13:54:00,88.395,88.401,88.366,88.366,110300001.0
2006-09-11 13:55:00,88.376,88.405,88.371,88.386,255699999.0
2006-09-11 13:56:00,88.359,88.386,88.345,88.385,203600003.0
2006-09-11 13:57:00,88.377,88.399,88.343,88.379,270400004.0
2006-09-11 13:58:00,88.388,88.404,88.37,88.396,96500001.0
2006-09-11 13:59:00,88.399,88.399,88.372,88.38,167099998.0
2006-09-11 14:00:00,88.415,88.417,88.386,88.402,167999998.0
2006-09-11 14:01:00,88.38,88.404,88.361,88.39,189200001.0
2006-09-11 14:02:00,88.373,88.382,88.353,88.356,144500000.0
2006-09-11 14:03:00,88.364,88.371,88.339,88.344,187399999.0
2006-09-11 14:04:00,88.36,88.37,88.335,88.341,151599998.0
2006-09-11 14:05:00,88.368,88.38,88.331,88.336,250999999.0
2006-09-11 14:06:00,88.326,88.35,88.324,88.342,181499997.0
2006-09-11 14:07:00,88.33,88.355,88.321,88.351,165900001.0
2006-09-11 14:08:00,88.343,88.351,88.314,88.324,147899999.0
2006-09-11 14:09:00,88.345,88.368,88.331,88.343,84000000.0
2006-09-11 14:10:00,88.343,88.348,88.32,88.331,267600003.0
2006-09-11 14:11:00,88.35,88.35,88.311,88.311,154400002.0
2006-09-11 14:12:00,88.336,88.351,88.303,88.335,195700000.0
2006-09-11 14:13:00,88.332,88.347,88.317,88.321,283600000.0
2006-09-11 14:14:00,88.357,88.367,88.342,88.342,308900001.0
2006-09-11 14:15:00,88.355,88.368,88.327,88.354,264199998.0
2006-09-11 14:16:00,88.362,88.375,88.333,88.364,258200001.0
2006-09-11 14:17:00,88.363,88.385,88.347,88.37,134799999.0
2006-09-11 14:18:00,88.367,88.367,88.339,88.341,164700002.0
2006-09-11 14:19:00,88.36,88.378,88.336,88.358,254699998.0
2006-09-11 14:20:00,88.371,88.401,88.368,88.401,158899997.0
2006-09-11 14:21:00,88.391,88.403,88.374,88.396,289600001.0
2006-09-11 14:22:00,88.382,88.41,88.38,88.41,200899995.0
2006-09-11 14:23:00,88.381,88.403,88.358,88.374,91499999.0
2006-09-11 14:24:00,88.375,88.383,88.356,88.356,232199998.0
2006-09-11 14:25:00,88.336,88.361,88.336,88.361,114400001.0
2006-09-11 14:26:00,88.348,88.377,88.331,88.358,82900000.0
2006-09-11 14:27:00,88.377,88.394,88.363,88.363,136899999.0
2006-09-11 14:28:00,88.368,88.393,88.363,88.383,161099999.0
2006-09-11 14:29:00,88.381,88.392,88.35,88.391,107800000.0
2006-09-11 14:30:00,88.363,88.405,88.355,88.377,286100001.0
2006-09-11 14:31:00,88.364,88.379,88.352,88.37,183200001.0
2006-09-11 14:32:00,88.368,88.376,88.347,88.362,185599999.0
2006-09-11 14:33:00,88.349,88.382,88.349,88.37,141400002.0
2006-09-11 14:34:00,88.332,88.387,88.322,88.387,167300001.0
2006-09-11 14:35:00,88.364,88.39,88.357,88.39,135300002.0
2006-09-11 14:36:00,88.388,88.388,88.359,88.37,174099999.0
2006-09-11 14:37:00,88.396,88.399,88.369,88.38,259100000.0
2006-09-11 14:38:00,88.348,88.367,88.334,88.337,203900001.0
2006-09-11 14:39:00,88.351,88.351,88.314,88.317,138499999.0
2006-09-11 14:40:00,88.326,88.353,88.314,88.337,112200000.0
2006-09-11 14:41:00,88.322,88.358,88.303,88.338,109700001.0
2006-09-11 14:42:00,88.322,88.341,88.31,88.313,170000004.0
2006-09-11 14:43:00,88.31,88.327,88.287,88.302,225499996.0
2006-09-11 14:44:00,88.317,88.323,88.299,88.311,142200000.0
2006-09-11 14:45:00,88.312,88.312,88.288,88.295,198600000.0
2006-09-11 14:46:00,88.306,88.315,88.269,88.293,155100000.0
2006-09-11 14:47:00,88.327,88.335,88.299,88.308,254100000.0
2006-09-11 14:48:00,88.325,88.337,88.304,88.337,149700001.0
2006-09-11 14:49:00,88.339,88.339,88.303,88.307,149100001.0
2006-09-11 14:50:00,88.31,88.325,88.273,88.313,137099998.0
2006-09-11 14:51:00,88.334,88.334,88.274,88.274,188799999.0
2006-09-11 14:52:00,88.337,88.337,88.31,88.31,259900003.0
2006-09-11 14:53:00,88.318,88.32,88.29,88.296,180200000.0
2006-09-11 14:54:00,88.297,88.324,88.295,88.317,133700003.0
2006-09-11 14:55:00,88.3,88.323,88.292,88.32,159499998.0
2006-09-11 14:56:00,88.333,88.344,88.324,88.327,168700002.0
2006-09-11 14:57:00,88.34,88.34,88.31,88.318,233999998.0
2006-09-11 14:58:00,88.326,88.349,88.316,88.331,176900000.0
2006-09-11 14:59:00,88.314,88.358,88.314,88.337,190700000.0
2006-09-11 15:00:00,88.311,88.339,88.311,88.339,36400000.0
2006-09-11 15:01:00,88.321,88.351,88.319,88.345,332699999.0
2006-09-11 15:02:00,88.336,88.35,88.315,88.344,192500003.0
2006-09-11 15:03:00,88.345,88.368,88.335,88.339,175499999.0
2006-09-11 15:04:00,88.355,88.376,88.339,88.354,135800000.0
2006-09-11 15:05:00,88.386,88.415,88.378,88.401,268699996.0
2006-09-11 15:06:00,88.39,88.416,88.388,88.393,217100000.0
2006-09-11 15:07:00,88.372,88.395,88.32,88.38,116399998.0
2006-09-11 15:08:00,88.393,88.414,88.379,88.387,273200000.0
2006-09-11 15:09:00,88.407,88.421,88.379,88.38,253299997.0
2006-09-11 15:10:00,88.389,88.414,88.385,88.409,210499999.0
2006-09-11 15:11:00,88.408,88.419,88.373,88.409,214100000.0
2006-09-11 15:12:00,88.36,88.408,88.36,88.402,178699997.0
2006-09-11 15:13:00,88.402,88.402,88.367,88.367,229099999.0
2006-09-11 15:14:00,88.388,88.392,88.363,88.39,219600000.0
2006-09-11 15:15:00,88.378,88.395,88.376,88.376,151700001.0
2006-09-11 15:16:00,88.382,88.396,88.367,88.391,213700000.0
2006-09-11 15:17:00,88.371,88.397,88.363,88.387,136799999.0
2006-09-11 15:18:00,88.392,88.407,88.381,88.388,207800003.0
2006-09-11 15:19:00,88.377,88.404,88.357,88.375,202899998.0
2006-09-11 15:20:00,88.412,88.412,88.379,88.394,266200003.0
2006-09-11 15:21:00,88.401,88.412,88.377,88.398,230899999.0
2006-09-11 15:22:00,88.391,88.399,88.368,88.385,176100000.0
2006-09-11 15:23:00,88.392,88.422,88.383,88.402,131299998.0
2006-09-11 15:24:00,88.412,88.427,88.387,88.403,219699999.0
2006-09-11 15:25:00,88.423,88.445,88.422,88.445,119599998.0
2006-09-11 15:26:00,88.399,88.449,88.399,88.441,292299999.0
2006-09-11 15:27:00,88.418,88.439,88.411,88.423,254700002.0
2006-09-11 15:28:00,88.427,88.446,88.415,88.428,178400002.0
2006-09-11 15:29:00,88.427,88.439,88.398,88.424,188000001.0
2006-09-11 15:30:00,88.396,88.411,88.374,88.396,190799998.0
2006-09-11 15:31:00,88.38,88.38,88.346,88.353,157500000.0
2006-09-11 15:32:00,88.359,88.378,88.358,88.371,80099999.0
2006-09-11 15:33:00,88.387,88.387,88.351,88.351,92499999.0
2006-09-11 15:34:00,88.382,88.382,88.359,88.37,260100001.0
2006-09-11 15:35:00,88.374,88.386,88.362,88.368,204900000.0
2006-09-11 15:36:00,88.364,88.378,88.342,88.355,167100002.0
2006-09-11 15:37:00,88.389,88.396,88.366,88.366,271800000.0
2006-09-11 15:38:00,88.379,88.379,88.332,88.342,179400003.0
2006-09-11 15:39:00,88.348,88.371,88.343,88.358,171299998.0
2006-09-11 15:40:00,88.365,88.378,88.258,88.337,255000003.0
2006-09-11 15:41:00,88.353,88.353,88.316,88.332,232300003.0
2006-09-11 15:42:00,88.302,88.327,88.297,88.324,253800005.0
2006-09-11 15:43:00,88.322,88.358,88.288,88.293,310000002.0
2006-09-11 15:44:00,88.291,88.313,88.283,88.305,210599999.0
2006-09-11 15:45:00,88.286,88.303,88.236,88.256,265999998.0
2006-09-11 15:46:00,88.269,88.292,88.253,88.266,136599999.0
2006-09-11 15:47:00,88.271,88.301,88.266,88.287,202400000.0
2006-09-11 15:48:00,88.268,88.291,88.258,88.275,216199998.0
2006-09-11 15:49:00,88.278,88.296,88.246,88.276,217800001.0
2006-09-11 15:50:00,88.288,88.291,88.266,88.274,177499999.0
2006-09-11 15:51:00,88.263,88.281,88.25,88.269,164099997.0
2006-09-11 15:52:00,88.265,88.265,88.227,88.233,181700003.0
2006-09-11 15:53:00,88.261,88.27,88.241,88.248,243099997.0
2006-09-11 15:54:00,88.231,88.253,88.223,88.253,134200001.0
2006-09-11 15:55:00,88.235,88.264,88.235,88.255,274400003.0
2006-09-11 15:56:00,88.249,88.261,88.224,88.224,211000003.0
2006-09-11 15:57:00,88.211,88.243,88.211,88.237,100699999.0
2006-09-11 15:58:00,88.24,88.246,88.191,88.191,247699998.0
2006-09-11 15:59:00,88.164,88.186,88.152,88.161,164499999.0
2006-09-11 16:00:00,88.146,88.17,88.125,88.125,271800000.0
2006-09-11 16:01:00,88.136,88.16,88.131,88.151,223799999.0
2006-09-11 16:02:00,88.143,88.159,88.127,88.129,210300000.0
2006-09-11 16:03:00,88.14,88.174,88.12,88.174,116600001.0
2006-09-11 16:04:00,88.185,88.185,88.156,88.156,143500000.0
2006-09-11 16:05:00,88.164,88.181,88.148,88.157,272000000.0
2006-09-11 16:06:00,88.147,88.158,88.108,88.108,167099999.0
2006-09-11 16:07:00,88.13,88.165,88.123,88.146,146799997.0
2006-09-11 16:08:00,88.162,88.177,88.152,88.168,124400002.0
2006-09-11 16:09:00,88.176,88.191,88.16,88.173,248100000.0
2006-09-11 16:10:00,88.193,88.21,88.18,88.196,131899999.0
2006-09-11 16:11:00,88.176,88.214,88.167,88.195,163699999.0
2006-09-11 16:12:00,88.185,88.199,88.171,88.178,237899998.0
2006-09-11 16:13:00,88.196,88.203,88.176,88.194,259299998.0
2006-09-11 16:14:00,88.156,88.208,88.138,88.181,139200000.0
2006-09-11 16:15:00,88.198,88.215,88.176,88.176,182099997.0
2006-09-11 16:16:00,88.17,88.187,88.153,88.17,120299999.0
2006-09-11 16:17:00,88.187,88.188,88.136,88.166,301100001.0
2006-09-11 16:18:00,88.184,88.184,88.137,88.182,254500005.0
2006-09-11 16:19:00,88.151,88.187,88.141,88.187,180399997.0
2006-09-11 16:20:00,88.192,88.203,88.171,88.181,207600000.0
2006-09-11 16:21:00,88.201,88.227,88.193,88.199,260000004.0
2006-09-11 16:22:00,88.204,88.237,88.2,88.232,303800002.0
2006-09-11 16:23:00,88.223,88.238,88.209,88.231,182299998.0
2006-09-11 16:24:00,88.225,88.247,88.214,88.224,131999999.0
2006-09-11 16:25:00,88.223,88.241,88.211,88.237,232000003.0
2006-09-11 16:26:00,88.278,88.297,88.255,88.276,174899999.0
2006-09-11 16:27:00,88.307,88.328,88.298,88.328,341099999.0
2006-09-11 16:28:00,88.337,88.341,88.311,88.311,64700000.0
2006-09-11 16:29:00,88.311,88.317,88.292,88.298,163699999.0
2006-09-11 16:30:00,88.309,88.325,88.288,88.31,298400001.0
2006-09-11 16:31:00,88.3,88.325,88.299,88.311,172100001.0
2006-09-11 16:32:00,88.323,88.36,88.315,88.34,169099997.0
2006-09-11 16:33:00,88.362,88.371,88.341,88.341,88200001.0
2006-09-11 16:34:00,88.317,88.363,88.317,88.361,118100001.0
2006-09-11 16:35:00,88.348,88.381,88.334,88.359,187399997.0
2006-09-11 16:36:00,88.371,88.42,88.371,88.418,162100000.0
2006-09-11 16:37:00,88.432,88.435,88.387,88.387,144100000.0
2006-09-11 16:38:00,88.387,88.415,88.387,88.41,138900003.0
2006-09-11 16:39:00,88.396,88.398,88.361,88.371,209700001.0
2006-09-11 16:40:00,88.399,88.399,88.37,88.378,295299995.0
2006-09-11 16:41:00,88.391,88.413,88.374,88.4,190100001.0
2006-09-11 16:42:00,88.413,88.413,88.384,88.394,189500001.0
2006-09-11 16:43:00,88.379,88.405,88.366,88.388,166000000.0
2006-09-11 16:44:00,88.373,88.395,88.351,88.374,224500001.0
2006-09-11 16:45:00,88.393,88.446,88.393,88.435,167700001.0
2006-09-11 16:46:00,88.428,88.434,88.405,88.433,109200000.0
2006-09-11 16:47:00,88.403,88.448,88.403,88.424,189899999.0
2006-09-11 16:48:00,88.421,88.434,88.403,88.403,180800000.0
2006-09-11 16:49:00,88.421,88.421,88.372,88.378,238900000.0
2006-09-11 16:50:00,88.394,88.414,88.378,88.395,175200000.0
2006-09-11 16:51:00,88.382,88.41,88.382,88.398,175200002.0
2006-09-11 16:52:00,88.395,88.399,88.369,88.382,215200000.0
2006-09-11 16:53:00,88.36,88.379,88.337,88.351,202600000.0
2006-09-11 16:54:00,88.319,88.354,88.311,88.317,141499999.0
2006-09-11 16:55:00,88.335,88.349,88.3,88.301,185599994.0
2006-09-11 16:56:00,88.322,88.372,88.322,88.372,120000001.0
2006-09-11 16:57:00,88.37,88.37,88.329,88.35,283400000.0
2006-09-11 16:58:00,88.349,88.378,88.341,88.366,211400000.0
2006-09-11 16:59:00,88.361,88.372,88.34,88.345,204699996.0
2006-09-11 17:00:00,88.359,88.372,88.337,88.338,394300001.0
2006-09-11 17:01:00,88.356,88.371,88.332,88.332,293899999.0
2006-09-11 17:02:00,88.365,88.39,88.355,88.368,188199998.0
2006-09-11 17:03:00,88.38,88.381,88.342,88.348,242799996.0
2006-09-11 17:04:00,88.367,88.382,88.342,88.365,209100000.0
2006-09-11 17:05:00,88.358,88.382,88.358,88.382,139300002.0
2006-09-11 17:06:00,88.362,88.378,88.337,88.378,204699998.0
2006-09-11 17:07:00,88.365,88.384,88.365,88.379,234599998.0
2006-09-11 17:08:00,88.375,88.379,88.343,88.352,126599999.0
2006-09-11 17:09:00,88.327,88.357,88.317,88.337,200500004.0
2006-09-11 17:10:00,88.346,88.366,88.336,88.348,146299997.0
2006-09-11 17:11:00,88.363,88.373,88.346,88.372,160400000.0
2006-09-11 17:12:00,88.357,88.361,88.317,88.319,90900002.0
2006-09-11 17:13:00,88.327,88.328,88.299,88.312,242700002.0
2006-09-11 17:14:00,88.292,88.323,88.284,88.323,119600001.0
2006-09-11 17:15:00,88.328,88.328,88.299,88.307,259100003.0
2006-09-11 17:16:00,88.287,88.311,88.271,88.292,132299998.0
2006-09-11 17:17:00,88.291,88.301,88.261,88.261,153700000.0
2006-09-11 17:18:00,88.29,88.29,88.266,88.278,85200001.0
2006-09-11 17:19:00,88.261,88.292,88.26,88.278,232400000.0
2006-09-11 17:20:00,88.266,88.289,88.261,88.279,202800002.0
2006-09-11 17:21:00,88.292,88.295,88.268,88.28,231299998.0
2006-09-11 17:22:00,88.277,88.291,88.271,88.278,258499999.0
2006-09-11 17:23:00,88.287,88.289,88.259,88.276,204800002.0
2006-09-11 17:24:00,88.266,88.299,88.262,88.299,216300000.0
2006-09-11 17:25:00,88.269,88.303,88.267,88.297,310399999.0
2006-09-11 17:26:00,88.293,88.311,88.278,88.278,225599998.0
2006-09-11 17:27:00,88.292,88.315,88.283,88.294,84000001.0
2006-09-11 17:28:00,88.313,88.322,88.281,88.291,179399996.0
2006-09-11 17:29:00,88.274,88.285,88.251,88.27,188600000.0
2006-09-11 17:30:00,88.287,88.294,88.258,88.269,109799999.0
2006-09-11 17:31:00,88.278,88.308,88.261,88.285,139799998.0
2006-09-11 17:32:00,88.306,88.337,88.29,88.32,108800000.0
2006-09-11 17:33:00,88.32,88.339,88.297,88.331,198300001.0
2006-09-11 17:34:00,88.336,88.345,88.313,88.33,115400000.0
2006-09-11 17:35:00,88.315,88.315,88.272,88.295,164899999.0
2006-09-11 17:36:00,88.298,88.315,88.277,88.315,160600000.0
2006-09-11 17:37:00,88.323,88.326,88.308,88.313,191899998.0
2006-09-11 17:38:00,88.317,88.332,88.305,88.312,176100000.0
2006-09-11 17:39:00,88.309,88.332,88.269,88.307,122000002.0
2006-09-11 17:40:00,88.308,88.308,88.277,88.281,182599998.0
2006-09-11 17:41:00,88.304,88.304,88.235,88.235,183200000.0
2006-09-11 17:42:00,88.27,88.297,88.265,88.281,164200001.0
2006-09-11 17:43:00,88.305,88.309,88.285,88.291,172100000.0
2006-09-11 17:44:00,88.244,88.299,88.244,88.299,225300002.0
2006-09-11 17:45:00,88.283,88.293,88.245,88.27,240699999.0
2006-09-11 17:46:00,88.291,88.291,88.245,88.245,70900000.0
2006-09-11 17:47:00,88.246,88.279,88.246,88.278,227300000.0
2006-09-11 17:48:00,88.233,88.258,88.211,88.23,125600000.0
2006-09-11 17:49:00,88.228,88.256,88.215,88.253,133800003.0
2006-09-11 17:50:00,88.239,88.275,88.239,88.275,108599999.0
2006-09-11 17:51:00,88.28,88.286,88.261,88.284,205300002.0
2006-09-11 17:52:00,88.292,88.292,88.267,88.269,183899999.0
2006-09-11 17:53:00,88.252,88.264,88.236,88.249,290399999.0
2006-09-11 17:54:00,88.255,88.27,88.247,88.27,146200001.0
2006-09-11 17:55:00,88.247,88.281,88.233,88.25,153800001.0
2006-09-11 17:56:00,88.231,88.248,88.226,88.24,131699999.0
2006-09-11 17:57:00,88.201,88.239,88.201,88.22,158500001.0
2006-09-11 17:58:00,88.223,88.239,88.211,88.232,267699997.0
2006-09-11 17:59:00,88.239,88.25,88.215,88.229,268499999.0
2006-09-11 18:00:00,88.205,88.265,88.205,88.255,242700000.0
2006-09-11 18:01:00,88.261,88.263,88.214,88.234,1246799998.0
2006-09-11 18:02:00,88.251,88.268,88.22,88.268,1931699985.0
2006-09-11 18:03:00,88.32,88.33,88.28,88.31,1655399994.0
2006-09-11 18:04:00,88.301,88.313,88.269,88.269,1655399994.0
2006-09-11 18:05:00,88.266,88.291,88.256,88.283,1979500007.0
2006-09-11 18:06:00,88.267,88.293,88.248,88.283,1503500001.0
2006-09-11 18:07:00,88.31,88.34,88.27,88.31,1981799975.0
2006-09-11 18:08:00,88.297,88.313,88.268,88.278,1981799975.0
2006-09-11 18:09:00,88.289,88.289,88.259,88.268,1471799991.0
2006-09-11 18:10:00,88.263,88.282,88.247,88.273,1863099990.0
2006-09-11 18:11:00,88.261,88.276,88.219,88.276,1021500001.0
2006-09-11 18:12:00,88.285,88.297,88.272,88.277,1172299998.0
2006-09-11 18:13:00,88.29,88.309,88.268,88.284,1578499991.0
2006-09-11 18:14:00,88.282,88.315,88.257,88.304,1688999998.0
2006-09-11 18:15:00,88.301,88.314,88.272,88.292,2129399987.0
2006-09-11 18:16:00,88.303,88.303,88.248,88.267,1918999985.0
2006-09-11 18:17:00,88.277,88.31,88.277,88.292,715799993.0
2006-09-11 18:18:00,88.278,88.321,88.257,88.288,1097799999.0
2006-09-11 18:19:00,88.265,88.325,88.265,88.301,1915500007.0
2006-09-11 18:20:00,88.302,88.311,88.266,88.285,1645200002.0
2006-09-11 18:21:00,88.308,88.317,88.274,88.283,1497799993.0
2006-09-11 18:22:00,88.291,88.306,88.261,88.283,1637300002.0
2006-09-11 18:23:00,88.33,88.36,88.32,88.33,1591799994.0
2006-09-11 18:24:00,88.296,88.315,88.244,88.305,1591799994.0
2006-09-11 18:25:00,88.34,88.39,88.31,88.33,1768399989.0
2006-09-11 18:26:00,88.263,88.298,88.222,88.29,1768399989.0
2006-09-11 18:27:00,88.291,88.292,88.261,88.275,1546700004.0
2006-09-11 18:28:00,88.274,88.296,88.251,88.268,1118499997.0
2006-09-11 18:29:00,88.29,88.302,88.269,88.291,1265199994.0
2006-09-11 18:30:00,88.28,88.293,88.256,88.273,616200004.0
2006-09-11 18:31:00,88.298,88.312,88.269,88.281,1256000006.0
2006-09-11 18:32:00,88.295,88.308,88.271,88.283,1775299999.0
2006-09-11 18:33:00,88.283,88.309,88.274,88.285,1768800002.0
2006-09-11 18:34:00,88.301,88.31,88.263,88.279,1650500003.0
2006-09-11 18:35:00,88.271,88.291,88.234,88.281,1455399995.0
2006-09-11 18:36:00,88.253,88.289,88.247,88.254,1683699994.0
2006-09-11 18:37:00,88.269,88.288,88.24,88.251,1182200006.0
2006-09-11 18:38:00,88.265,88.266,88.218,88.233,782799998.0
2006-09-11 18:39:00,88.263,88.291,88.261,88.282,450800001.0
2006-09-11 18:40:00,88.271,88.28,88.246,88.264,828500004.0
2006-09-11 18:41:00,88.288,88.335,88.28,88.335,636999998.0
2006-09-11 18:42:00,88.3,88.326,88.259,88.294,733299995.0
2006-09-11 18:43:00,88.29,88.311,88.266,88.291,1330099996.0
2006-09-11 18:44:00,88.312,88.327,88.294,88.294,821599999.0
2006-09-11 18:45:00,88.321,88.324,88.294,88.302,1093099992.0
2006-09-11 18:46:00,88.325,88.348,88.307,88.332,682899998.0
2006-09-11 18:47:00,88.31,88.333,88.277,88.333,550200005.0
2006-09-11 18:48:00,88.316,88.338,88.293,88.338,653699998.0
2006-09-11 18:49:00,88.34,88.347,88.284,88.321,987900007.0
2006-09-11 18:50:00,88.302,88.335,88.291,88.291,974199989.0
2006-09-11 18:51:00,88.33,88.339,88.298,88.305,427800002.0
2006-09-11 18:52:00,88.315,88.32,88.276,88.311,930100005.0
2006-09-11 18:53:00,88.295,88.315,88.269,88.292,938199995.0
2006-09-11 18:54:00,88.292,88.318,88.272,88.292,627299996.0
2006-09-11 18:55:00,88.315,88.326,88.294,88.306,997399998.0
2006-09-11 18:56:00,88.287,88.327,88.286,88.319,690199992.0
2006-09-11 18:57:00,88.31,88.347,88.31,88.337,449499997.0
2006-09-11 18:58:00,88.296,88.33,88.286,88.325,1243799996.0
2006-09-11 18:59:00,88.32,88.327,88.281,88.29,931499999.0
2006-09-11 19:00:00,88.294,88.319,88.278,88.299,739100006.0
2006-09-11 19:01:00,88.306,88.343,88.286,88.311,532200005.0
2006-09-11 19:02:00,88.29,88.346,88.288,88.343,282199999.0
2006-09-11 19:03:00,88.325,88.335,88.304,88.307,696999995.0
2006-09-11 19:04:00,88.297,88.333,88.291,88.314,756899998.0
2006-09-11 19:05:00,88.338,88.339,88.306,88.315,396699998.0
2006-09-11 19:06:00,88.328,88.345,88.31,88.328,439399998.0
2006-09-11 19:07:00,88.33,88.331,88.292,88.314,1113399990.0
2006-09-11 19:08:00,88.326,88.348,88.31,88.333,1040999997.0
2006-09-11 19:09:00,88.319,88.361,88.301,88.344,591499998.0
2006-09-11 19:10:00,88.346,88.357,88.323,88.323,446699998.0
2006-09-11 19:11:00,88.337,88.359,88.322,88.334,124799998.0
2006-09-11 19:12:00,88.322,88.347,88.316,88.318,377299993.0
2006-09-11 19:13:00,88.313,88.339,88.288,88.335,414400003.0
2006-09-11 19:14:00,88.323,88.338,88.303,88.305,589799999.0
2006-09-11 19:15:00,88.31,88.34,88.304,88.338,785699999.0
2006-09-11 19:16:00,88.321,88.346,88.293,88.327,277700002.0
2006-09-11 19:17:00,88.311,88.341,88.297,88.338,629399998.0
2006-09-11 19:18:00,88.333,88.333,88.294,88.321,499799998.0
2006-09-11 19:19:00,88.331,88.331,88.285,88.307,644299997.0
2006-09-11 19:20:00,88.332,88.341,88.312,88.312,454300003.0
2006-09-11 19:21:00,88.3,88.341,88.29,88.313,182800001.0
2006-09-11 19:22:00,88.293,88.33,88.254,88.28,278900001.0
2006-09-11 19:23:00,88.329,88.341,88.292,88.325,1448199994.0
2006-09-11 19:24:00,88.306,88.328,88.288,88.288,527899998.0
2006-09-11 19:25:00,88.293,88.331,88.263,88.281,874000002.0
2006-09-11 19:26:00,88.319,88.321,88.285,88.303,1294899992.0
2006-09-11 19:27:00,88.319,88.327,88.271,88.296,1085299998.0
2006-09-11 19:28:00,88.303,88.348,88.299,88.348,528400000.0
2006-09-11 19:29:00,88.349,88.352,88.306,88.317,737899996.0
2006-09-11 19:30:00,88.305,88.318,88.28,88.315,1015300002.0
2006-09-11 19:31:00,88.293,88.316,88.27,88.312,476099997.0
2006-09-11 19:32:00,88.295,88.317,88.265,88.294,810999994.0
2006-09-11 19:33:00,88.302,88.315,88.262,88.3,667399998.0
2006-09-11 19:34:00,88.308,88.346,88.308,88.325,859199997.0
2006-09-11 19:35:00,88.33,88.33,88.29,88.296,855500000.0
2006-09-11 19:36:00,88.324,88.333,88.288,88.298,445599992.0
2006-09-11 19:37:00,88.296,88.32,88.284,88.306,179199998.0
2006-09-11 19:38:00,88.297,88.324,88.293,88.311,1007399994.0
2006-09-11 19:39:00,88.302,88.32,88.276,88.301,876399994.0
2006-09-11 19:40:00,88.3,88.326,88.277,88.294,679899993.0
2006-09-11 19:41:00,88.295,88.326,88.278,88.326,845499993.0
2006-09-11 19:42:00,88.303,88.326,88.287,88.316,594499997.0
2006-09-11 19:43:00,88.293,88.335,88.291,88.327,301699999.0
2006-09-11 19:44:00,88.286,88.333,88.276,88.294,487200001.0
2006-09-11 19:45:00,88.303,88.336,88.303,88.323,475699996.0
2006-09-11 19:46:00,88.299,88.344,88.298,88.335,352800003.0
2006-09-11 19:47:00,88.308,88.343,88.291,88.308,323899997.0
2006-09-11 19:48:00,88.297,88.352,88.297,88.315,902399996.0
2006-09-11 19:49:00,88.343,88.351,88.3,88.317,812800003.0
2006-09-11 19:50:00,88.316,88.35,88.296,88.35,514799997.0
2006-09-11 19:51:00,88.318,88.345,88.312,88.33,329799995.0
2006-09-11 19:52:00,88.322,88.326,88.271,88.301,461100002.0
2006-09-11 19:53:00,88.313,88.331,88.288,88.331,798699989.0
2006-09-11 19:54:00,88.322,88.333,88.292,88.299,741799998.0
2006-09-11 19:55:00,88.327,88.327,88.288,88.302,397300000.0
2006-09-11 19:56:00,88.316,88.329,88.282,88.296,378600000.0
2006-09-11 19:57:00,88.316,88.326,88.266,88.289,409400002.0
2006-09-11 19:58:00,88.305,88.328,88.289,88.298,885200004.0
2006-09-11 19:59:00,88.291,88.324,88.274,88.284,882900000.0
2006-09-11 20:00:00,88.318,88.337,88.313,88.327,374099997.0
2006-09-11 20:01:00,88.315,88.319,88.289,88.292,598599995.0
2006-09-11 20:02:00,88.317,88.338,88.283,88.315,709399994.0
2006-09-11 20:03:00,88.295,88.318,88.28,88.313,424800003.0
2006-09-11 20:04:00,88.3,88.323,88.248,88.323,272599995.0
2006-09-11 20:05:00,88.295,88.326,88.278,88.306,454899998.0
2006-09-11 20:06:00,88.285,88.314,88.271,88.295,819200000.0
2006-09-11 20:07:00,88.291,88.291,88.255,88.275,629099998.0
2006-09-11 20:08:00,88.283,88.297,88.272,88.276,509400002.0
2006-09-11 20:09:00,88.249,88.283,88.237,88.245,541299999.0
2006-09-11 20:10:00,88.266,88.305,88.246,88.29,798500005.0
2006-09-11 20:11:00,88.28,88.299,88.263,88.275,855399992.0
2006-09-11 20:12:00,88.271,88.298,88.257,88.273,1392500000.0
2006-09-11 20:13:00,88.275,88.309,88.258,88.283,456499998.0
2006-09-11 20:14:00,88.263,88.28,88.222,88.267,490500002.0
2006-09-11 20:15:00,88.271,88.276,88.234,88.273,569200001.0
2006-09-11 20:16:00,88.272,88.284,88.233,88.243,582999995.0
2006-09-11 20:17:00,88.253,88.27,88.223,88.24,333200001.0
2006-09-11 20:18:00,88.238,88.269,88.236,88.265,134200000.0
2006-09-11 20:19:00,88.266,88.272,88.24,88.249,268300002.0
2006-09-11 20:20:00,88.245,88.273,88.237,88.267,599599994.0
2006-09-11 20:21:00,88.25,88.272,88.242,88.265,513799995.0
2006-09-11 20:22:00,88.258,88.282,88.245,88.264,851199995.0
2006-09-11 20:23:00,88.263,88.287,88.258,88.272,421800001.0
2006-09-11 20:24:00,88.257,88.281,88.237,88.239,379399998.0
2006-09-11 20:25:00,88.247,88.272,88.235,88.235,476499996.0
2006-09-11 20:26:00,88.256,88.281,88.232,88.25,502099996.0
2006-09-11 20:27:00,88.236,88.26,88.219,88.235,468799999.0
2006-09-11 20:28:00,88.229,88.261,88.22,88.248,1112799998.0
2006-09-11 20:29:00,88.255,88.264,88.229,88.241,1570499999.0
2006-09-11 20:30:00,88.254,88.279,88.244,88.253,1464399999.0
2006-09-11 20:31:00,88.286,88.286,88.257,88.26,935699999.0
2006-09-11 20:32:00,88.257,88.279,88.239,88.27,1033399999.0
2006-09-11 20:33:00,88.251,88.285,88.24,88.275,710500001.0
2006-09-11 20:34:00,88.278,88.281,88.242,88.248,348600000.0
2006-09-11 20:35:00,88.26,88.282,88.235,88.252,415600003.0
2006-09-11 20:36:00,88.278,88.286,88.251,88.266,583800001.0
2006-09-11 20:37:00,88.264,88.283,88.237,88.25,609500003.0
2006-09-11 20:38:00,88.285,88.285,88.232,88.236,912200001.0
2006-09-11 20:39:00,88.241,88.266,88.23,88.241,553900000.0
2006-09-11 20:40:00,88.248,88.291,88.234,88.268,1362399998.0
2006-09-11 20:41:00,88.255,88.285,88.241,88.263,1111499994.0
2006-09-11 20:42:00,88.255,88.27,88.215,88.256,1008599993.0
2006-09-11 20:43:00,88.246,88.255,88.207,88.228,733199998.0
2006-09-11 20:44:00,88.235,88.254,88.213,88.248,696700004.0
2006-09-11 20:45:00,88.24,88.266,88.216,88.233,737199996.0
2006-09-11 20:46:00,88.256,88.256,88.216,88.216,696900001.0
2006-09-11 20:47:00,88.232,88.242,88.198,88.216,1240399996.0
2006-09-11 20:48:00,88.209,88.243,88.195,88.212,586699998.0
2006-09-11 20:49:00,88.197,88.226,88.187,88.205,445300001.0
2006-09-11 20:50:00,88.233,88.247,88.196,88.247,1051799994.0
2006-09-11 20:51:00,88.217,88.256,88.21,88.246,459299999.0
2006-09-11 20:52:00,88.247,88.261,88.223,88.235,356300003.0
2006-09-11 20:53:00,88.225,88.254,88.212,88.242,1174200001.0
2006-09-11 20:54:00,88.214,88.26,88.214,88.235,587099998.0
2006-09-11 20:55:00,88.205,88.24,88.194,88.237,1064399991.0
2006-09-11 20:56:00,88.209,88.243,88.193,88.215,641399996.0
2006-09-11 20:57:00,88.237,88.241,88.202,88.202,590699999.0
2006-09-11 20:58:00,88.204,88.235,88.201,88.232,1121199992.0
2006-09-11 20:59:00,88.23,88.253,88.197,88.253,979499998.0
2006-09-11 21:00:00,88.244,88.252,88.21,88.241,1294200006.0
2006-09-11 21:01:00,88.22,88.268,88.208,88.245,972199999.0
2006-09-11 21:02:00,88.278,88.29,88.263,88.272,466599999.0
2006-09-11 21:03:00,88.279,88.281,88.238,88.262,364099994.0
2006-09-11 21:04:00,88.285,88.297,88.252,88.252,377000000.0
2006-09-11 21:05:00,88.27,88.296,88.24,88.256,759199997.0
2006-09-11 21:06:00,88.271,88.271,88.225,88.242,628099997.0
2006-09-11 21:07:00,88.253,88.258,88.213,88.24,749799996.0
2006-09-11 21:08:00,88.254,88.254,88.21,88.21,945399992.0
2006-09-11 21:09:00,88.231,88.252,88.213,88.24,324999999.0
2006-09-11 21:10:00,88.209,88.253,88.192,88.235,695300001.0
2006-09-11 21:11:00,88.22,88.247,88.202,88.222,607399996.0
2006-09-11 21:12:00,88.241,88.26,88.213,88.24,292000000.0
2006-09-11 21:13:00,88.221,88.239,88.205,88.226,372099998.0
2006-09-11 21:14:00,88.24,88.25,88.224,88.225,781399995.0
2006-09-11 21:15:00,88.21,88.246,88.185,88.208,1020899997.0
2006-09-11 21:16:00,88.223,88.232,88.191,88.203,830400003.0
2006-09-11 21:17:00,88.21,88.236,88.181,88.2,1151099983.0
2006-09-11 21:18:00,88.194,88.232,88.176,88.232,592200001.0
2006-09-11 21:19:00,88.208,88.242,88.192,88.219,581300005.0
2006-09-11 21:20:00,88.243,88.253,88.205,88.251,1272999997.0
2006-09-11 21:21:00,88.242,88.242,88.211,88.224,864700005.0
2006-09-11 21:22:00,88.245,88.262,88.225,88.239,800200001.0
2006-09-11 21:23:00,88.229,88.261,88.211,88.24,823999993.0
2006-09-11 21:24:00,88.236,88.252,88.214,88.232,881599998.0
2006-09-11 21:25:00,88.218,88.263,88.196,88.21,1017499996.0
2006-09-11 21:26:00,88.226,88.247,88.213,88.237,378400004.0
2006-09-11 21:27:00,88.219,88.244,88.206,88.228,434799998.0
2006-09-11 21:28:00,88.233,88.258,88.233,88.238,429400001.0
2006-09-11 21:29:00,88.258,88.261,88.224,88.247,674899993.0
2006-09-11 21:30:00,88.259,88.259,88.217,88.217,457600001.0
2006-09-11 21:31:00,88.239,88.256,88.219,88.243,364799998.0
2006-09-11 21:32:00,88.249,88.253,88.213,88.236,504700003.0
2006-09-11 21:33:00,88.244,88.261,88.207,88.251,435199993.0
2006-09-11 21:34:00,88.223,88.246,88.206,88.212,170499999.0
2006-09-11 21:35:00,88.233,88.256,88.205,88.256,553900004.0
2006-09-11 21:36:00,88.24,88.261,88.222,88.257,488200002.0
2006-09-11 21:37:00,88.241,88.27,88.229,88.27,679499999.0
2006-09-11 21:38:00,88.23,88.281,88.23,88.281,144100000.0
2006-09-11 21:39:00,88.238,88.26,88.222,88.226,352599996.0
2006-09-11 21:40:00,88.208,88.245,88.208,88.245,489600000.0
2006-09-11 21:41:00,88.24,88.259,88.213,88.22,451499996.0
2006-09-11 21:42:00,88.232,88.251,88.208,88.245,356600004.0
2006-09-11 21:43:00,88.25,88.254,88.214,88.235,343500001.0
2006-09-11 21:44:00,88.23,88.267,88.227,88.258,1047199991.0
2006-09-11 21:45:00,88.253,88.258,88.218,88.224,432799995.0
2006-09-11 21:46:00,88.228,88.256,88.224,88.25,157300000.0
2006-09-11 21:47:00,88.252,88.262,88.222,88.223,470999996.0
2006-09-11 21:48:00,88.239,88.252,88.217,88.244,725299993.0
2006-09-11 21:49:00,88.23,88.245,88.198,88.205,336100004.0
2006-09-11 21:50:00,88.23,88.242,88.213,88.223,212300000.0
2006-09-11 21:51:00,88.215,88.248,88.209,88.232,328199998.0
2006-09-11 21:52:00,88.229,88.25,88.226,88.24,221299997.0
2006-09-11 21:53:00,88.25,88.251,88.212,88.236,619599999.0
2006-09-11 21:54:00,88.249,88.26,88.229,88.241,342099997.0
2006-09-11 21:55:00,88.229,88.248,88.222,88.248,209100002.0
2006-09-11 21:56:00,88.247,88.247,88.21,88.218,260899998.0
2006-09-11 21:57:00,88.199,88.25,88.199,88.235,270000001.0
2006-09-11 21:58:00,88.235,88.244,88.207,88.214,197300001.0
2006-09-11 21:59:00,88.217,88.238,88.209,88.238,394700001.0
2006-09-11 22:00:00,88.229,88.258,88.21,88.246,621900004.0
2006-09-11 22:01:00,88.213,88.252,88.199,88.245,611199996.0
2006-09-11 22:02:00,88.219,88.24,88.202,88.21,595899995.0
2006-09-11 22:03:00,88.201,88.24,88.187,88.223,304900000.0
2006-09-11 22:04:00,88.207,88.243,88.191,88.226,663400005.0
2006-09-11 22:05:00,88.232,88.254,88.214,88.222,223599996.0
2006-09-11 22:06:00,88.223,88.253,88.221,88.227,197800000.0
2006-09-11 22:07:00,88.227,88.257,88.225,88.239,259099995.0
2006-09-11 22:08:00,88.256,88.258,88.22,88.235,192800001.0
2006-09-11 22:09:00,88.226,88.246,88.212,88.223,161700001.0
2006-09-11 22:10:00,88.219,88.232,88.191,88.21,168000001.0
2006-09-11 22:11:00,88.217,88.23,88.196,88.211,326100001.0
2006-09-11 22:12:00,88.223,88.227,88.194,88.205,381700001.0
2006-09-11 22:13:00,88.225,88.239,88.198,88.213,454199999.0
2006-09-11 22:14:00,88.201,88.234,88.184,88.2,258599998.0
2006-09-11 22:15:00,88.181,88.236,88.179,88.236,204599999.0
2006-09-11 22:16:00,88.235,88.24,88.197,88.222,385900000.0
2006-09-11 22:17:00,88.2,88.24,88.2,88.233,265299998.0
2006-09-11 22:18:00,88.239,88.264,88.231,88.252,372100000.0
2006-09-11 22:19:00,88.249,88.251,88.211,88.223,247500001.0
2006-09-11 22:20:00,88.221,88.266,88.219,88.246,221399996.0
2006-09-11 22:21:00,88.253,88.253,88.232,88.238,288699997.0
2006-09-11 22:22:00,88.23,88.267,88.194,88.228,372500000.0
2006-09-11 22:23:00,88.24,88.268,88.235,88.265,388000001.0
2006-09-11 22:24:00,88.213,88.265,88.213,88.262,265499997.0
2006-09-11 22:25:00,88.261,88.279,88.238,88.261,281600002.0
2006-09-11 22:26:00,88.269,88.297,88.25,88.277,140799999.0
2006-09-11 22:27:00,88.285,88.294,88.25,88.272,594700002.0
2006-09-11 22:28:00,88.283,88.283,88.247,88.268,225900000.0
2006-09-11 22:29:00,88.291,88.291,88.247,88.266,301700000.0
2006-09-11 22:30:00,88.245,88.277,88.238,88.277,184299999.0
2006-09-11 22:31:00,88.272,88.302,88.241,88.291,643300000.0
2006-09-11 22:32:00,88.298,88.298,88.244,88.252,312200002.0
2006-09-11 22:33:00,88.26,88.288,88.235,88.277,623800000.0
2006-09-11 22:34:00,88.259,88.285,88.242,88.257,572200002.0
2006-09-11 22:35:00,88.252,88.28,88.246,88.28,264800000.0
2006-09-11 22:36:00,88.251,88.29,88.25,88.29,418299999.0
2006-09-11 22:37:00,88.301,88.301,88.253,88.262,232499999.0
2006-09-11 22:38:00,88.3,88.301,88.259,88.276,189999997.0
2006-09-11 22:39:00,88.288,88.302,88.263,88.273,232499999.0
2006-09-11 22:40:00,88.269,88.301,88.252,88.274,228200002.0
2006-09-11 22:41:00,88.287,88.313,88.27,88.312,287699998.0
2006-09-11 22:42:00,88.302,88.316,88.265,88.265,298699998.0
2006-09-11 22:43:00,88.31,88.31,88.268,88.295,306999997.0
2006-09-11 22:44:00,88.276,88.302,88.261,88.283,414300001.0
2006-09-11 22:45:00,88.297,88.311,88.254,88.266,461300004.0
2006-09-11 22:46:00,88.262,88.286,88.243,88.274,229499996.0
2006-09-11 22:47:00,88.257,88.287,88.245,88.264,331699998.0
2006-09-11 22:48:00,88.257,88.298,88.257,88.298,340700002.0
2006-09-11 22:49:00,88.281,88.303,88.246,88.269,316999999.0
2006-09-11 22:50:00,88.276,88.337,88.27,88.337,210899998.0
2006-09-11 22:51:00,88.324,88.358,88.317,88.335,285699999.0
2006-09-11 22:52:00,88.318,88.33,88.289,88.289,155399998.0
2006-09-11 22:53:00,88.307,88.325,88.268,88.315,622000001.0
2006-09-11 22:54:00,88.308,88.322,88.276,88.298,226699996.0
2006-09-11 22:55:00,88.329,88.343,88.305,88.323,248299999.0
2006-09-11 22:56:00,88.33,88.351,88.316,88.317,305399997.0
2006-09-11 22:57:00,88.309,88.342,88.291,88.342,302800003.0
2006-09-11 22:58:00,88.312,88.34,88.282,88.335,147200000.0
2006-09-11 22:59:00,88.318,88.343,88.228,88.318,521999998.0
2006-09-11 23:00:00,88.34,88.346,88.291,88.296,220500000.0
2006-09-11 23:01:00,88.315,88.343,88.254,88.315,128299999.0
2006-09-11 23:02:00,88.363,88.564,88.338,88.383,162400003.0
2006-09-11 23:03:00,88.324,88.348,88.296,88.296,227099998.0
2006-09-11 23:04:00,88.352,88.355,88.315,88.327,183999999.0
2006-09-11 23:05:00,88.316,88.328,88.292,88.292,193200001.0
2006-09-11 23:06:00,88.298,88.345,88.298,88.345,285100001.0
2006-09-11 23:07:00,88.314,88.334,88.301,88.329,175200000.0
2006-09-11 23:08:00,88.283,88.321,88.273,88.3,185400002.0
2006-09-11 23:09:00,88.307,88.334,88.298,88.315,185999996.0
2006-09-11 23:10:00,88.34,88.34,88.285,88.305,224500002.0
2006-09-11 23:11:00,88.301,88.317,88.273,88.299,157199997.0
2006-09-11 23:12:00,88.246,88.308,88.246,88.308,107400000.0
2006-09-11 23:13:00,88.278,88.301,88.227,88.233,186100001.0
2006-09-11 23:14:00,88.258,88.277,88.247,88.256,240700001.0
2006-09-11 23:15:00,88.279,88.283,88.249,88.249,241699998.0
2006-09-11 23:16:00,88.269,88.27,88.231,88.235,243200003.0
2006-09-11 23:17:00,88.262,88.291,88.254,88.266,195299999.0
2006-09-11 23:18:00,88.259,88.28,88.254,88.257,168699999.0
2006-09-11 23:19:00,88.26,88.26,88.229,88.24,195099999.0
2006-09-11 23:20:00,88.255,88.27,88.245,88.262,163699999.0
2006-09-11 23:21:00,88.26,88.289,88.252,88.287,133100001.0
2006-09-11 23:22:00,88.266,88.275,88.247,88.251,159499997.0
2006-09-11 23:23:00,88.265,88.282,88.225,88.253,284000002.0
2006-09-11 23:24:00,88.261,88.281,88.242,88.266,312200004.0
2006-09-11 23:25:00,88.275,88.3,88.259,88.269,231600000.0
2006-09-11 23:26:00,88.266,88.28,88.243,88.243,212100002.0
2006-09-11 23:27:00,88.256,88.269,88.235,88.255,220300000.0
2006-09-11 23:28:00,88.224,88.252,88.224,88.243,109399998.0
2006-09-11 23:29:00,88.237,88.246,88.195,88.222,212899998.0
2006-09-11 23:30:00,88.2,88.242,88.2,88.242,129699999.0
2006-09-11 23:31:00,88.232,88.248,88.191,88.238,202300002.0
2006-09-11 23:32:00,88.23,88.267,88.22,88.246,200500000.0
2006-09-11 23:33:00,88.232,88.246,88.214,88.246,155700001.0
2006-09-11 23:34:00,88.191,88.242,88.184,88.242,400600001.0
2006-09-11 23:35:00,88.213,88.255,88.213,88.25,267399999.0
2006-09-11 23:36:00,88.214,88.249,88.206,88.215,303299996.0
2006-09-11 23:37:00,88.247,88.258,88.193,88.22,213599998.0
2006-09-11 23:38:00,88.221,88.233,88.197,88.203,172300000.0
2006-09-11 23:39:00,88.216,88.237,88.153,88.219,140000001.0
2006-09-11 23:40:00,88.217,88.247,88.203,88.219,237499997.0
2006-09-11 23:41:00,88.246,88.251,88.224,88.226,259199999.0
2006-09-11 23:42:00,88.252,88.266,88.211,88.223,258200000.0
2006-09-11 23:43:00,88.246,88.269,88.222,88.239,188000002.0
2006-09-11 23:44:00,88.244,88.25,88.22,88.238,141299999.0
2006-09-11 23:45:00,88.236,88.253,88.212,88.22,277799999.0
2006-09-11 23:46:00,88.26,88.274,88.222,88.224,197600001.0
2006-09-11 23:47:00,88.241,88.27,88.224,88.242,248100000.0
2006-09-11 23:48:00,88.244,88.274,88.242,88.268,238599999.0
2006-09-11 23:49:00,88.227,88.264,88.227,88.24,117199998.0
2006-09-11 23:50:00,88.27,88.275,88.252,88.255,121199999.0
2006-09-11 23:51:00,88.235,88.267,88.212,88.252,193300000.0
2006-09-11 23:52:00,88.235,88.241,88.198,88.201,208300002.0
2006-09-11 23:53:00,88.223,88.245,88.197,88.228,259999996.0
2006-09-11 23:54:00,88.268,88.269,88.23,88.23,113600002.0
2006-09-11 23:55:00,88.247,88.264,88.222,88.25,248900001.0
2006-09-11 23:56:00,88.25,88.275,88.24,88.255,146399998.0
2006-09-11 23:57:00,88.288,88.288,88.225,88.236,227499998.0
2006-09-11 23:58:00,88.272,88.285,88.258,88.26,150700003.0
2006-09-11 23:59:00,88.27,88.315,88.266,88.298,267699999.0
2006-09-12 00:00:00,88.286,88.303,88.264,88.29,218400002.0
2006-09-12 00:01:00,88.268,88.294,88.255,88.272,244399996.0
2006-09-12 00:02:00,88.276,88.294,88.254,88.294,138599999.0
2006-09-12 00:03:00,88.263,88.296,88.246,88.272,192300002.0
2006-09-12 00:04:00,88.263,88.288,88.231,88.288,198799998.0
2006-09-12 00:05:00,88.286,88.292,88.271,88.271,196600001.0
2006-09-12 00:06:00,88.274,88.293,88.245,88.293,188999999.0
2006-09-12 00:07:00,88.295,88.299,88.264,88.274,176799999.0
2006-09-12 00:08:00,88.258,88.276,88.236,88.236,166500000.0
2006-09-12 00:09:00,88.298,88.298,88.243,88.261,216200001.0
2006-09-12 00:10:00,88.268,88.288,88.25,88.288,152799999.0
2006-09-12 00:11:00,88.269,88.284,88.247,88.277,294799994.0
2006-09-12 00:12:00,88.26,88.287,88.25,88.26,254700000.0
2006-09-12 00:13:00,88.268,88.291,88.26,88.288,249399997.0
2006-09-12 00:14:00,88.282,88.282,88.244,88.244,349199998.0
2006-09-12 00:15:00,88.266,88.278,88.241,88.26,153999998.0
2006-09-12 00:16:00,88.242,88.277,88.233,88.277,219699999.0
2006-09-12 00:17:00,88.256,88.276,88.238,88.246,275700000.0
2006-09-12 00:18:00,88.271,88.301,88.253,88.269,314300002.0
2006-09-12 00:19:00,88.262,88.285,88.259,88.282,199899996.0
2006-09-12 00:20:00,88.26,88.297,88.26,88.274,210099997.0
2006-09-12 00:21:00,88.272,88.272,88.251,88.253,109700000.0
2006-09-12 00:22:00,88.27,88.306,88.265,88.273,180999998.0
2006-09-12 00:23:00,88.252,88.279,88.233,88.25,337100003.0
2006-09-12 00:24:00,88.249,88.273,88.239,88.259,190200001.0
2006-09-12 00:25:00,88.23,88.253,88.221,88.244,65500000.0
2006-09-12 00:26:00,88.209,88.264,88.209,88.256,148999998.0
2006-09-12 00:27:00,88.256,88.262,88.233,88.243,190100001.0
2006-09-12 00:28:00,88.242,88.256,88.227,88.233,238000000.0
2006-09-12 00:29:00,88.253,88.257,88.227,88.238,213599998.0
2006-09-12 00:30:00,88.227,88.251,88.216,88.236,198699999.0
2006-09-12 00:31:00,88.218,88.246,88.215,88.24,310799997.0
2006-09-12 00:32:00,88.247,88.269,88.242,88.255,225899999.0
2006-09-12 00:33:00,88.224,88.245,88.197,88.214,189299999.0
2006-09-12 00:34:00,88.205,88.228,88.191,88.204,91200001.0
2006-09-12 00:35:00,88.189,88.223,88.189,88.223,114900001.0
2006-09-12 00:36:00,88.244,88.249,88.193,88.23,254399997.0
2006-09-12 00:37:00,88.2,88.253,88.2,88.253,317600000.0
2006-09-12 00:38:00,88.236,88.268,88.218,88.242,191999998.0
2006-09-12 00:39:00,88.223,88.265,88.223,88.252,246200000.0
2006-09-12 00:40:00,88.229,88.26,88.219,88.233,248400002.0
2006-09-12 00:41:00,88.244,88.252,88.217,88.232,125699998.0
2006-09-12 00:42:00,88.218,88.248,88.2,88.218,330099999.0
2006-09-12 00:43:00,88.221,88.264,88.206,88.264,260499999.0
2006-09-12 00:44:00,88.21,88.257,88.21,88.237,182499998.0
2006-09-12 00:45:00,88.229,88.26,88.223,88.245,151100000.0
2006-09-12 00:46:00,88.242,88.255,88.239,88.249,81800002.0
2006-09-12 00:47:00,88.24,88.246,88.216,88.218,153800000.0
2006-09-12 00:48:00,88.221,88.238,88.192,88.192,161000001.0
2006-09-12 00:49:00,88.219,88.245,88.213,88.245,157299998.0
2006-09-12 00:50:00,88.237,88.238,88.215,88.221,173300001.0
2006-09-12 00:51:00,88.239,88.239,88.184,88.219,212099998.0
2006-09-12 00:52:00,88.203,88.22,88.186,88.2,245399997.0
2006-09-12 00:53:00,88.211,88.222,88.194,88.209,195000002.0
2006-09-12 00:54:00,88.202,88.216,88.185,88.2,203899998.0
2006-09-12 00:55:00,88.192,88.219,88.189,88.199,210400003.0
2006-09-12 00:56:00,88.186,88.206,88.184,88.204,145200000.0
2006-09-12 00:57:00,88.199,88.214,88.192,88.212,132600000.0
2006-09-12 00:58:00,88.208,88.208,88.182,88.192,146300001.0
2006-09-12 00:59:00,88.166,88.206,88.157,88.206,219900001.0
2006-09-12 01:00:00,88.212,88.212,88.158,88.164,309300001.0
2006-09-12 01:01:00,88.197,88.199,88.144,88.182,191099996.0
2006-09-12 01:02:00,88.164,88.196,88.144,88.196,189299999.0
2006-09-12 01:03:00,88.169,88.186,88.146,88.153,239699997.0
2006-09-12 01:04:00,88.163,88.192,88.153,88.185,162000000.0
2006-09-12 01:05:00,88.173,88.182,88.153,88.16,199600003.0
2006-09-12 01:06:00,88.186,88.192,88.167,88.18,204300001.0
2006-09-12 01:07:00,88.168,88.197,88.166,88.178,171699998.0
2006-09-12 01:08:00,88.147,88.18,88.14,88.18,317900000.0
2006-09-12 01:09:00,88.161,88.187,88.144,88.174,246800001.0
2006-09-12 01:10:00,88.18,88.194,88.161,88.182,120100002.0
2006-09-12 01:11:00,88.172,88.189,88.158,88.18,207799999.0
2006-09-12 01:12:00,88.192,88.192,88.162,88.162,140500000.0
2006-09-12 01:13:00,88.161,88.171,88.144,88.147,238099996.0
2006-09-12 01:14:00,88.161,88.189,88.159,88.177,348299997.0
2006-09-12 01:15:00,88.166,88.175,88.142,88.175,207300001.0
2006-09-12 01:16:00,88.171,88.19,88.162,88.179,364999994.0
2006-09-12 01:17:00,88.157,88.191,88.146,88.161,149200000.0
2006-09-12 01:18:00,88.175,88.192,88.156,88.162,228300000.0
2006-09-12 01:19:00,88.19,88.209,88.161,88.202,158100000.0
2006-09-12 01:20:00,88.179,88.193,88.161,88.173,167200001.0
2006-09-12 01:21:00,88.2,88.209,88.182,88.198,147100000.0
2006-09-12 01:22:00,88.18,88.23,88.18,88.217,164399997.0
2006-09-12 01:23:00,88.187,88.212,88.179,88.206,210699996.0
2006-09-12 01:24:00,88.198,88.217,88.18,88.2,302699995.0
2006-09-12 01:25:00,88.182,88.204,88.18,88.193,216600003.0
2006-09-12 01:26:00,88.186,88.209,88.171,88.177,236600000.0
2006-09-12 01:27:00,88.185,88.198,88.165,88.165,189299999.0
2006-09-12 01:28:00,88.171,88.243,88.168,88.203,192400003.0
2006-09-12 01:29:00,88.185,88.19,88.162,88.165,200999997.0
2006-09-12 01:30:00,88.186,88.186,88.146,88.15,93200000.0
2006-09-12 01:31:00,88.189,88.189,88.151,88.161,315100001.0
2006-09-12 01:32:00,88.177,88.193,88.164,88.18,233500000.0
2006-09-12 01:33:00,88.187,88.189,88.153,88.163,136300003.0
2006-09-12 01:34:00,88.147,88.193,88.147,88.188,149699998.0
2006-09-12 01:35:00,88.185,88.198,88.172,88.191,162600002.0
2006-09-12 01:36:00,88.194,88.194,88.163,88.167,199900000.0
2006-09-12 01:37:00,88.161,88.194,88.161,88.194,239199996.0
2006-09-12 01:38:00,88.143,88.191,88.127,88.17,193200003.0
2006-09-12 01:39:00,88.191,88.2,88.168,88.175,262599998.0
2006-09-12 01:40:00,88.165,88.209,88.148,88.182,268899998.0
2006-09-12 01:41:00,88.189,88.208,88.182,88.206,189199999.0
2006-09-12 01:42:00,88.201,88.22,88.194,88.214,129500000.0
2006-09-12 01:43:00,88.199,88.22,88.196,88.219,186199998.0
2006-09-12 01:44:00,88.195,88.238,88.194,88.227,201399998.0
2006-09-12 01:45:00,88.229,88.236,88.211,88.211,197500001.0
2006-09-12 01:46:00,88.226,88.246,88.202,88.225,227900002.0
2006-09-12 01:47:00,88.214,88.234,88.203,88.215,209299998.0
2006-09-12 01:48:00,88.189,88.22,88.189,88.207,201500004.0
2006-09-12 01:49:00,88.21,88.21,88.181,88.184,283099996.0
2006-09-12 01:50:00,88.198,88.202,88.163,88.186,222499998.0
2006-09-12 01:51:00,88.216,88.216,88.177,88.187,195500000.0
2006-09-12 01:52:00,88.201,88.229,88.19,88.229,196199999.0
2006-09-12 01:53:00,88.237,88.239,88.207,88.214,160600000.0
2006-09-12 01:54:00,88.236,88.236,88.199,88.199,141000001.0
2006-09-12 01:55:00,88.206,88.235,88.189,88.214,177400003.0
2006-09-12 01:56:00,88.186,88.208,88.171,88.186,78100001.0
2006-09-12 01:57:00,88.192,88.211,88.181,88.199,203500000.0
2006-09-12 01:58:00,88.21,88.216,88.187,88.192,263700000.0
2006-09-12 01:59:00,88.185,88.208,88.168,88.204,337000001.0
2006-09-12 02:00:00,88.189,88.208,88.167,88.187,144899999.0
2006-09-12 02:01:00,88.189,88.189,88.157,88.175,184899998.0
2006-09-12 02:02:00,88.196,88.211,88.178,88.178,143500002.0
2006-09-12 02:03:00,88.184,88.201,88.164,88.192,150499998.0
2006-09-12 02:04:00,88.19,88.199,88.161,88.179,212499999.0
2006-09-12 02:05:00,88.191,88.196,88.161,88.168,236199994.0
2006-09-12 02:06:00,88.168,88.185,88.158,88.172,134499999.0
2006-09-12 02:07:00,88.182,88.191,88.16,88.17,154800000.0
2006-09-12 02:08:00,88.184,88.191,88.154,88.154,172800001.0
2006-09-12 02:09:00,88.195,88.204,88.184,88.204,176299999.0
2006-09-12 02:10:00,88.208,88.233,88.194,88.219,175299996.0
2006-09-12 02:11:00,88.242,88.251,88.221,88.228,282100001.0
2006-09-12 02:12:00,88.235,88.264,88.235,88.248,278799997.0
2006-09-12 02:13:00,88.229,88.277,88.229,88.277,140400002.0
2006-09-12 02:14:00,88.236,88.261,88.213,88.224,123600000.0
2006-09-12 02:15:00,88.223,88.243,88.199,88.236,318699994.0
2006-09-12 02:16:00,88.226,88.229,88.193,88.215,162999996.0
2006-09-12 02:17:00,88.225,88.23,88.193,88.21,115300000.0
2006-09-12 02:18:00,88.221,88.26,88.221,88.252,214299998.0
2006-09-12 02:19:00,88.253,88.261,88.224,88.242,157900000.0
2006-09-12 02:20:00,88.216,88.239,88.207,88.228,184199998.0
2006-09-12 02:21:00,88.236,88.236,88.195,88.205,149000000.0
2006-09-12 02:22:00,88.222,88.243,88.22,88.234,189600000.0
2006-09-12 02:23:00,88.213,88.233,88.198,88.233,248700001.0
2006-09-12 02:24:00,88.234,88.253,88.218,88.234,172299999.0
2006-09-12 02:25:00,88.212,88.245,88.212,88.239,172600002.0
2006-09-12 02:26:00,88.204,88.23,88.204,88.23,190300000.0
2006-09-12 02:27:00,88.239,88.254,88.219,88.243,241600000.0
2006-09-12 02:28:00,88.218,88.235,88.206,88.234,217600002.0
2006-09-12 02:29:00,88.208,88.238,88.198,88.218,228000000.0
2006-09-12 02:30:00,88.218,88.234,88.19,88.228,240200002.0
2006-09-12 02:31:00,88.21,88.242,88.21,88.242,155800000.0
2006-09-12 02:32:00,88.231,88.241,88.211,88.22,236199995.0
2006-09-12 02:33:00,88.216,88.252,88.211,88.252,140099998.0
2006-09-12 02:34:00,88.245,88.255,88.23,88.237,205199999.0
2006-09-12 02:35:00,88.214,88.237,88.213,88.236,106899998.0
2006-09-12 02:36:00,88.227,88.256,88.227,88.246,113600001.0
2006-09-12 02:37:00,88.236,88.247,88.216,88.216,223799999.0
2006-09-12 02:38:00,88.223,88.242,88.186,88.228,181500002.0
2006-09-12 02:39:00,88.24,88.263,88.213,88.213,221800000.0
2006-09-12 02:40:00,88.23,88.247,88.221,88.247,122399999.0
2006-09-12 02:41:00,88.241,88.248,88.2,88.228,122600003.0
2006-09-12 02:42:00,88.242,88.25,88.224,88.226,138100003.0
2006-09-12 02:43:00,88.246,88.265,88.228,88.237,231399999.0
2006-09-12 02:44:00,88.265,88.277,88.253,88.253,128400000.0
2006-09-12 02:45:00,88.255,88.283,88.254,88.277,284800002.0
2006-09-12 02:46:00,88.284,88.306,88.273,88.296,163000000.0
2006-09-12 02:47:00,88.276,88.302,88.265,88.295,259500001.0
2006-09-12 02:48:00,88.28,88.303,88.264,88.269,251100000.0
2006-09-12 02:49:00,88.285,88.296,88.255,88.259,205800000.0
2006-09-12 02:50:00,88.276,88.296,88.251,88.277,191400002.0
2006-09-12 02:51:00,88.282,88.3,88.265,88.285,144699998.0
2006-09-12 02:52:00,88.258,88.302,88.258,88.291,273699994.0
2006-09-12 02:53:00,88.298,88.3,88.274,88.278,241699998.0
2006-09-12 02:54:00,88.302,88.308,88.283,88.284,137899997.0
2006-09-12 02:55:00,88.29,88.325,88.287,88.318,239000003.0
2006-09-12 02:56:00,88.32,88.329,88.296,88.308,242600001.0
2006-09-12 02:57:00,88.327,88.335,88.295,88.303,280800000.0
2006-09-12 02:58:00,88.303,88.339,88.299,88.335,199999999.0
2006-09-12 02:59:00,88.339,88.362,88.328,88.346,159399999.0
2006-09-12 03:00:00,88.357,88.386,88.357,88.384,168799999.0
2006-09-12 03:01:00,88.349,88.392,88.346,88.391,106100000.0
2006-09-12 03:02:00,88.373,88.404,88.371,88.381,238199998.0
2006-09-12 03:03:00,88.4,88.4,88.362,88.385,233199998.0
2006-09-12 03:04:00,88.373,88.389,88.353,88.38,238299999.0
2006-09-12 03:05:00,88.379,88.379,88.347,88.369,157999998.0
2006-09-12 03:06:00,88.365,88.387,88.351,88.368,214000001.0
2006-09-12 03:07:00,88.391,88.418,88.39,88.4,149199999.0
2006-09-12 03:08:00,88.41,88.415,88.366,88.379,201699996.0
2006-09-12 03:09:00,88.34,88.385,88.339,88.365,260900000.0
2006-09-12 03:10:00,88.373,88.39,88.362,88.384,252399998.0
2006-09-12 03:11:00,88.368,88.389,88.349,88.364,158200001.0
2006-09-12 03:12:00,88.386,88.386,88.348,88.368,294899996.0
2006-09-12 03:13:00,88.375,88.383,88.359,88.365,188200000.0
2006-09-12 03:14:00,88.37,88.379,88.349,88.364,139400002.0
2006-09-12 03:15:00,88.368,88.401,88.352,88.386,164400000.0
2006-09-12 03:16:00,88.366,88.396,88.361,88.385,239599997.0
2006-09-12 03:17:00,88.39,88.404,88.363,88.371,188300002.0
2006-09-12 03:18:00,88.403,88.403,88.369,88.385,143999999.0
2006-09-12 03:19:00,88.378,88.415,88.374,88.413,151099998.0
2006-09-12 03:20:00,88.415,88.416,88.388,88.39,294499997.0
2006-09-12 03:21:00,88.408,88.423,88.389,88.408,204800001.0
2006-09-12 03:22:00,88.427,88.437,88.411,88.425,117299999.0
2006-09-12 03:23:00,88.428,88.449,88.411,88.418,203599999.0
2006-09-12 03:24:00,88.43,88.43,88.367,88.367,272700004.0
2006-09-12 03:25:00,88.376,88.406,88.374,88.391,228599998.0
2006-09-12 03:26:00,88.378,88.378,88.322,88.322,203400000.0
2006-09-12 03:27:00,88.349,88.364,88.333,88.34,156399999.0
2006-09-12 03:28:00,88.336,88.361,88.33,88.34,92899999.0
2006-09-12 03:29:00,88.336,88.359,88.323,88.349,347099997.0
2006-09-12 03:30:00,88.366,88.366,88.334,88.339,192899999.0
2006-09-12 03:31:00,88.341,88.361,88.326,88.35,271000002.0
2006-09-12 03:32:00,88.333,88.345,88.31,88.332,202700000.0
2006-09-12 03:33:00,88.3,88.336,88.3,88.32,263200000.0
2006-09-12 03:34:00,88.288,88.318,88.27,88.314,207600000.0
2006-09-12 03:35:00,88.289,88.326,88.283,88.315,196300000.0
2006-09-12 03:36:00,88.286,88.307,88.268,88.293,234300001.0
2006-09-12 03:37:00,88.315,88.325,88.288,88.288,178200000.0
2006-09-12 03:38:00,88.322,88.326,88.301,88.308,166499999.0
2006-09-12 03:39:00,88.294,88.323,88.294,88.322,148399997.0
2006-09-12 03:40:00,88.287,88.309,88.281,88.306,228200003.0
2006-09-12 03:41:00,88.286,88.313,88.282,88.3,101800000.0
2006-09-12 03:42:00,88.303,88.309,88.277,88.305,155800002.0
2006-09-12 03:43:00,88.28,88.307,88.249,88.277,253799996.0
2006-09-12 03:44:00,88.272,88.296,88.259,88.283,277800001.0
2006-09-12 03:45:00,88.291,88.292,88.251,88.253,148900001.0
2006-09-12 03:46:00,88.248,88.267,88.23,88.241,195900001.0
2006-09-12 03:47:00,88.227,88.25,88.212,88.219,180700000.0
2006-09-12 03:48:00,88.221,88.258,88.214,88.258,173900000.0
2006-09-12 03:49:00,88.262,88.281,88.24,88.266,139600000.0
2006-09-12 03:50:00,88.212,88.282,88.212,88.282,100800000.0
2006-09-12 03:51:00,88.275,88.295,88.262,88.29,244700003.0
2006-09-12 03:52:00,88.287,88.306,88.272,88.282,130999996.0
2006-09-12 03:53:00,88.281,88.297,88.255,88.273,93399999.0
2006-09-12 03:54:00,88.284,88.303,88.238,88.238,312999999.0
2006-09-12 03:55:00,88.272,88.272,88.238,88.243,144500000.0
2006-09-12 03:56:00,88.233,88.272,88.225,88.272,293699998.0
2006-09-12 03:57:00,88.254,88.281,88.249,88.269,141300002.0
2006-09-12 03:58:00,88.268,88.284,88.252,88.271,225300001.0
2006-09-12 03:59:00,88.249,88.282,88.24,88.263,161999999.0
2006-09-12 04:00:00,88.282,88.289,88.249,88.262,241400000.0
2006-09-12 04:01:00,88.261,88.278,88.247,88.269,133799999.0
2006-09-12 04:02:00,88.282,88.29,88.25,88.25,153800002.0
2006-09-12 04:03:00,88.285,88.293,88.275,88.293,78500001.0
2006-09-12 04:04:00,88.297,88.299,88.243,88.272,233000001.0
2006-09-12 04:05:00,88.278,88.296,88.262,88.271,156399998.0
2006-09-12 04:06:00,88.256,88.292,88.236,88.26,172399998.0
2006-09-12 04:07:00,88.307,88.307,88.231,88.268,210099999.0
2006-09-12 04:08:00,88.287,88.294,88.259,88.26,131299999.0
2006-09-12 04:09:00,88.294,88.294,88.262,88.271,120799997.0
2006-09-12 04:10:00,88.248,88.302,88.248,88.298,148499998.0
2006-09-12 04:11:00,88.301,88.304,88.272,88.297,257099998.0
2006-09-12 04:12:00,88.301,88.311,88.28,88.286,191900000.0
2006-09-12 04:13:00,88.308,88.319,88.279,88.286,223099999.0
2006-09-12 04:14:00,88.299,88.306,88.269,88.287,215699998.0
2006-09-12 04:15:00,88.306,88.312,88.289,88.297,216499998.0
2006-09-12 04:16:00,88.308,88.334,88.295,88.306,214300000.0
2006-09-12 04:17:00,88.279,88.306,88.276,88.297,168699999.0
2006-09-12 04:18:00,88.278,88.292,88.253,88.276,210200004.0
2006-09-12 04:19:00,88.287,88.309,88.276,88.279,272200003.0
2006-09-12 04:20:00,88.26,88.286,88.258,88.286,151000001.0
2006-09-12 04:21:00,88.277,88.3,88.258,88.276,235199996.0
2006-09-12 04:22:00,88.259,88.292,88.257,88.29,222500001.0
2006-09-12 04:23:00,88.273,88.29,88.265,88.283,179300000.0
2006-09-12 04:24:00,88.276,88.293,88.254,88.28,171899997.0
2006-09-12 04:25:00,88.274,88.291,88.264,88.272,309099998.0
2006-09-12 04:26:00,88.243,88.277,88.234,88.249,171899998.0
2006-09-12 04:27:00,88.282,88.282,88.246,88.25,169399997.0
2006-09-12 04:28:00,88.235,88.285,88.234,88.285,173200002.0
2006-09-12 04:29:00,88.279,88.31,88.279,88.299,141600000.0
2006-09-12 04:30:00,88.281,88.305,88.28,88.299,229300000.0
2006-09-12 04:31:00,88.288,88.288,88.253,88.259,199899997.0
2006-09-12 04:32:00,88.268,88.285,88.248,88.269,98800001.0
2006-09-12 04:33:00,88.262,88.283,88.231,88.27,235200003.0
2006-09-12 04:34:00,88.215,88.286,88.215,88.286,174999995.0
2006-09-12 04:35:00,88.25,88.282,88.248,88.275,282099999.0
2006-09-12 04:36:00,88.256,88.285,88.241,88.249,225999998.0
2006-09-12 04:37:00,88.259,88.264,88.234,88.244,261899996.0
2006-09-12 04:38:00,88.258,88.264,88.235,88.245,191299998.0
2006-09-12 04:39:00,88.283,88.308,88.273,88.292,169199998.0
2006-09-12 04:40:00,88.292,88.344,88.292,88.344,256299999.0
2006-09-12 04:41:00,88.33,88.332,88.304,88.317,279800000.0
2006-09-12 04:42:00,88.313,88.331,88.299,88.322,261300002.0
2006-09-12 04:43:00,88.303,88.326,88.302,88.326,160899999.0
2006-09-12 04:44:00,88.338,88.355,88.313,88.341,197299999.0
2006-09-12 04:45:00,88.336,88.349,88.321,88.333,215100000.0
2006-09-12 04:46:00,88.339,88.351,88.317,88.331,109000001.0
2006-09-12 04:47:00,88.328,88.344,88.311,88.332,201500003.0
2006-09-12 04:48:00,88.343,88.343,88.31,88.317,192099998.0
2006-09-12 04:49:00,88.315,88.315,88.287,88.308,117099999.0
2006-09-12 04:50:00,88.308,88.321,88.284,88.321,191899998.0
2006-09-12 04:51:00,88.292,88.322,88.281,88.291,204600001.0
2006-09-12 04:52:00,88.288,88.32,88.284,88.299,203900000.0
2006-09-12 04:53:00,88.303,88.33,88.296,88.321,223300001.0
2006-09-12 04:54:00,88.312,88.328,88.274,88.301,315599997.0
2006-09-12 04:55:00,88.277,88.301,88.276,88.296,165500000.0
2006-09-12 04:56:00,88.314,88.316,88.297,88.303,259599999.0
2006-09-12 04:57:00,88.293,88.32,88.288,88.32,154399998.0
2006-09-12 04:58:00,88.317,88.322,88.293,88.294,182999999.0
2006-09-12 04:59:00,88.313,88.351,88.309,88.321,315799996.0
2006-09-12 05:00:00,88.306,88.331,88.291,88.331,248599995.0
2006-09-12 05:01:00,88.292,88.323,88.285,88.305,115900002.0
2006-09-12 05:02:00,88.307,88.321,88.279,88.294,212499999.0
2006-09-12 05:03:00,88.256,88.311,88.256,88.311,145000000.0
2006-09-12 05:04:00,88.266,88.312,88.261,88.294,145000001.0
2006-09-12 05:05:00,88.289,88.314,88.271,88.292,114700000.0
2006-09-12 05:06:00,88.256,88.306,88.256,88.298,191999998.0
2006-09-12 05:07:00,88.299,88.313,88.281,88.303,155799998.0
2006-09-12 05:08:00,88.267,88.314,88.267,88.286,156700001.0
2006-09-12 05:09:00,88.296,88.312,88.289,88.296,269099998.0
2006-09-12 05:10:00,88.292,88.304,88.278,88.287,279400002.0
2006-09-12 05:11:00,88.3,88.311,88.265,88.265,243999996.0
2006-09-12 05:12:00,88.287,88.31,88.278,88.306,172400002.0
2006-09-12 05:13:00,88.284,88.307,88.269,88.279,142100000.0
2006-09-12 05:14:00,88.3,88.305,88.268,88.274,243999998.0
2006-09-12 05:15:00,88.28,88.304,88.26,88.29,175200000.0
2006-09-12 05:16:00,88.251,88.321,88.251,88.321,187200000.0
2006-09-12 05:17:00,88.294,88.323,88.285,88.323,418100006.0
2006-09-12 05:18:00,88.288,88.313,88.28,88.288,311000000.0
2006-09-12 05:19:00,88.296,88.319,88.279,88.292,204799996.0
2006-09-12 05:20:00,88.282,88.31,88.267,88.286,216900001.0
2006-09-12 05:21:00,88.292,88.322,88.284,88.322,207399998.0
2006-09-12 05:22:00,88.318,88.338,88.303,88.338,243999997.0
2006-09-12 05:23:00,88.341,88.342,88.302,88.302,172500002.0
2006-09-12 05:24:00,88.325,88.327,88.282,88.287,183599996.0
2006-09-12 05:25:00,88.278,88.328,88.278,88.316,188900000.0
2006-09-12 05:26:00,88.302,88.329,88.302,88.325,160299999.0
2006-09-12 05:27:00,88.316,88.332,88.286,88.304,204099995.0
2006-09-12 05:28:00,88.289,88.307,88.248,88.281,210500001.0
2006-09-12 05:29:00,88.286,88.293,88.251,88.255,247699999.0
2006-09-12 05:30:00,88.283,88.287,88.253,88.273,216100003.0
2006-09-12 05:31:00,88.28,88.287,88.25,88.272,285900001.0
2006-09-12 05:32:00,88.231,88.275,88.231,88.275,208599998.0
2006-09-12 05:33:00,88.274,88.287,88.261,88.273,198100000.0
2006-09-12 05:34:00,88.262,88.27,88.237,88.248,130200000.0
2006-09-12 05:35:00,88.242,88.276,88.222,88.276,169500002.0
2006-09-12 05:36:00,88.244,88.278,88.244,88.27,120799999.0
2006-09-12 05:37:00,88.259,88.312,88.259,88.312,141799999.0
2006-09-12 05:38:00,88.285,88.295,88.254,88.28,287700001.0
2006-09-12 05:39:00,88.288,88.288,88.253,88.271,227300001.0
2006-09-12 05:40:00,88.277,88.303,88.274,88.297,97099999.0
2006-09-12 05:41:00,88.284,88.311,88.277,88.29,319199997.0
2006-09-12 05:42:00,88.305,88.312,88.285,88.285,63200000.0
2006-09-12 05:43:00,88.278,88.305,88.262,88.285,214299999.0
2006-09-12 05:44:00,88.274,88.312,88.271,88.3,112800001.0
2006-09-12 05:45:00,88.295,88.33,88.295,88.33,106600001.0
2006-09-12 05:46:00,88.294,88.319,88.294,88.315,276200000.0
2006-09-12 05:47:00,88.3,88.343,88.299,88.343,169900001.0
2006-09-12 05:48:00,88.346,88.373,88.328,88.35,132199999.0
2006-09-12 05:49:00,88.372,88.375,88.348,88.348,222500002.0
2006-09-12 05:50:00,88.372,88.374,88.33,88.33,145600002.0
2006-09-12 05:51:00,88.366,88.369,88.324,88.338,186999998.0
2006-09-12 05:52:00,88.326,88.362,88.326,88.35,148000000.0
2006-09-12 05:53:00,88.341,88.363,88.318,88.318,155800000.0
2006-09-12 05:54:00,88.325,88.36,88.311,88.338,187899999.0
2006-09-12 05:55:00,88.356,88.356,88.326,88.326,167399998.0
2006-09-12 05:56:00,88.336,88.351,88.321,88.324,173600003.0
2006-09-12 05:57:00,88.353,88.353,88.323,88.333,147300003.0
2006-09-12 05:58:00,88.334,88.36,88.326,88.36,180199999.0
2006-09-12 05:59:00,88.353,88.353,88.318,88.324,153499997.0
2006-09-12 06:00:00,88.293,88.342,88.293,88.325,253099996.0
2006-09-12 06:01:00,88.343,88.347,88.322,88.327,258300000.0
2006-09-12 06:02:00,88.345,88.361,88.328,88.34,156000002.0
2006-09-12 06:03:00,88.351,88.363,88.333,88.336,194400001.0
2006-09-12 06:04:00,88.363,88.363,88.324,88.346,194699998.0
2006-09-12 06:05:00,88.372,88.372,88.317,88.317,74900000.0
2006-09-12 06:06:00,88.358,88.389,88.349,88.383,204999995.0
2006-09-12 06:07:00,88.365,88.383,88.347,88.359,72400000.0
2006-09-12 06:08:00,88.388,88.401,88.351,88.386,203400001.0
2006-09-12 06:09:00,88.381,88.411,88.368,88.411,288199999.0
2006-09-12 06:10:00,88.374,88.399,88.351,88.379,120700001.0
2006-09-12 06:11:00,88.406,88.412,88.383,88.405,240899997.0
2006-09-12 06:12:00,88.374,88.394,88.353,88.383,167100002.0
2006-09-12 06:13:00,88.381,88.387,88.349,88.365,204799998.0
2006-09-12 06:14:00,88.346,88.367,88.329,88.365,173500001.0
2006-09-12 06:15:00,88.36,88.383,88.353,88.383,189699997.0
2006-09-12 06:16:00,88.364,88.391,88.357,88.391,229199997.0
2006-09-12 06:17:00,88.412,88.414,88.379,88.384,251900002.0
2006-09-12 06:18:00,88.406,88.406,88.369,88.37,146400000.0
2006-09-12 06:19:00,88.394,88.409,88.378,88.38,134700000.0
2006-09-12 06:20:00,88.409,88.417,88.392,88.395,102000000.0
2006-09-12 06:21:00,88.393,88.426,88.393,88.426,180400001.0
2006-09-12 06:22:00,88.407,88.423,88.37,88.399,163199999.0
2006-09-12 06:23:00,88.42,88.422,88.399,88.404,95700000.0
2006-09-12 06:24:00,88.413,88.435,88.399,88.4,220299998.0
2006-09-12 06:25:00,88.433,88.433,88.394,88.404,280899999.0
2006-09-12 06:26:00,88.392,88.428,88.392,88.428,126500003.0
2006-09-12 06:27:00,88.397,88.423,88.388,88.409,143199999.0
2006-09-12 06:28:00,88.365,88.424,88.365,88.403,135500001.0
2006-09-12 06:29:00,88.378,88.42,88.355,88.42,101400000.0
2006-09-12 06:30:00,88.399,88.426,88.382,88.408,121299999.0
2006-09-12 06:31:00,88.406,88.424,88.399,88.423,117899998.0
2006-09-12 06:32:00,88.4,88.427,88.382,88.422,176499998.0
2006-09-12 06:33:00,88.423,88.435,88.401,88.423,211599999.0
2006-09-12 06:34:00,88.402,88.424,88.398,88.4,137100003.0
2006-09-12 06:35:00,88.397,88.423,88.388,88.422,198199999.0
2006-09-12 06:36:00,88.42,88.42,88.39,88.39,84999999.0
2006-09-12 06:37:00,88.397,88.42,88.397,88.417,165800003.0
2006-09-12 06:38:00,88.403,88.422,88.39,88.401,244699997.0
2006-09-12 06:39:00,88.401,88.422,88.387,88.41,137899999.0
2006-09-12 06:40:00,88.42,88.441,88.396,88.412,175399998.0
2006-09-12 06:41:00,88.437,88.441,88.415,88.437,177600001.0
2006-09-12 06:42:00,88.413,88.446,88.413,88.446,207700000.0
2006-09-12 06:43:00,88.448,88.448,88.417,88.428,229300001.0
2006-09-12 06:44:00,88.4,88.446,88.38,88.424,134500002.0
2006-09-12 06:45:00,88.425,88.43,88.391,88.391,107500000.0
2006-09-12 06:46:00,88.434,88.446,88.421,88.441,252200005.0
2006-09-12 06:47:00,88.444,88.446,88.406,88.406,210399999.0
2006-09-12 06:48:00,88.42,88.443,88.412,88.44,201199998.0
2006-09-12 06:49:00,88.43,88.43,88.383,88.405,210099999.0
2006-09-12 06:50:00,88.388,88.433,88.38,88.41,138000000.0
2006-09-12 06:51:00,88.42,88.434,88.397,88.401,151599999.0
2006-09-12 06:52:00,88.449,88.45,88.426,88.43,185699997.0
2006-09-12 06:53:00,88.441,88.447,88.423,88.425,250399999.0
2006-09-12 06:54:00,88.426,88.426,88.398,88.417,86700000.0
2006-09-12 06:55:00,88.42,88.42,88.404,88.405,162500001.0
2006-09-12 06:56:00,88.381,88.421,88.363,88.406,186400002.0
2006-09-12 06:57:00,88.412,88.422,88.379,88.401,134800003.0
2006-09-12 06:58:00,88.411,88.43,88.399,88.409,124299999.0
2006-09-12 06:59:00,88.396,88.414,88.377,88.414,135800000.0
2006-09-12 07:00:00,88.387,88.406,88.377,88.398,135800000.0
2006-09-12 07:01:00,88.397,88.422,88.397,88.421,105200003.0
2006-09-12 07:02:00,88.39,88.414,88.364,88.414,246900000.0
2006-09-12 07:03:00,88.386,88.406,88.371,88.396,134599998.0
2006-09-12 07:04:00,88.413,88.425,88.399,88.415,173300001.0
2006-09-12 07:05:00,88.381,88.41,88.381,88.405,187599999.0
2006-09-12 07:06:00,88.376,88.42,88.376,88.42,154700000.0
2006-09-12 07:07:00,88.4,88.42,88.372,88.412,151300003.0
2006-09-12 07:08:00,88.405,88.405,88.358,88.367,173600000.0
2006-09-12 07:09:00,88.38,88.411,88.38,88.411,220099999.0
2006-09-12 07:10:00,88.427,88.429,88.371,88.371,162700001.0
2006-09-12 07:11:00,88.398,88.415,88.384,88.396,140199999.0
2006-09-12 07:12:00,88.393,88.396,88.363,88.373,212500000.0
2006-09-12 07:13:00,88.365,88.388,88.364,88.383,252099994.0
2006-09-12 07:14:00,88.388,88.406,88.376,88.393,210600001.0
2006-09-12 07:15:00,88.393,88.415,88.373,88.391,172999999.0
2006-09-12 07:16:00,88.386,88.424,88.375,88.417,265600001.0
2006-09-12 07:17:00,88.42,88.447,88.42,88.445,139899997.0
2006-09-12 07:18:00,88.444,88.452,88.421,88.427,157399999.0
2006-09-12 07:19:00,88.452,88.473,88.416,88.455,271999998.0
2006-09-12 07:20:00,88.457,88.46,88.45,88.458,93999998.0
2006-09-12 07:21:00,88.475,88.479,88.441,88.441,136000001.0
2006-09-12 07:22:00,88.445,88.451,88.417,88.436,77400001.0
2006-09-12 07:23:00,88.438,88.479,88.438,88.469,208300002.0
2006-09-12 07:24:00,88.444,88.48,88.422,88.48,163600001.0
2006-09-12 07:25:00,88.48,88.484,88.452,88.466,193699999.0
2006-09-12 07:26:00,88.462,88.477,88.432,88.471,190600001.0
2006-09-12 07:27:00,88.439,88.479,88.437,88.479,260799996.0
2006-09-12 07:28:00,88.473,88.473,88.426,88.431,186500001.0
2006-09-12 07:29:00,88.483,88.491,88.471,88.472,177000000.0
2006-09-12 07:30:00,88.486,88.503,88.469,88.502,221499994.0
2006-09-12 07:31:00,88.462,88.518,88.459,88.516,172800001.0
2006-09-12 07:32:00,88.442,88.54,88.442,88.54,296499999.0
2006-09-12 07:33:00,88.532,88.532,88.503,88.504,182199997.0
2006-09-12 07:34:00,88.501,88.514,88.485,88.502,240700003.0
2006-09-12 07:35:00,88.5,88.5,88.472,88.475,251500002.0
2006-09-12 07:36:00,88.498,88.52,88.487,88.501,221199999.0
2006-09-12 07:37:00,88.516,88.52,88.487,88.502,177599997.0
2006-09-12 07:38:00,88.511,88.52,88.49,88.49,191900001.0
2006-09-12 07:39:00,88.503,88.526,88.484,88.518,259899996.0
2006-09-12 07:40:00,88.497,88.522,88.494,88.522,195899998.0
2006-09-12 07:41:00,88.497,88.512,88.484,88.501,160200002.0
2006-09-12 07:42:00,88.471,88.506,88.46,88.485,260699999.0
2006-09-12 07:43:00,88.51,88.528,88.5,88.519,119099999.0
2006-09-12 07:44:00,88.52,88.524,88.495,88.5,149700000.0
2006-09-12 07:45:00,88.498,88.527,88.498,88.522,220300001.0
2006-09-12 07:46:00,88.496,88.518,88.464,88.505,171200000.0
2006-09-12 07:47:00,88.514,88.531,88.494,88.519,174200000.0
2006-09-12 07:48:00,88.515,88.532,88.48,88.505,161100000.0
2006-09-12 07:49:00,88.507,88.507,88.474,88.479,193999999.0
2006-09-12 07:50:00,88.514,88.522,88.447,88.447,255100002.0
2006-09-12 07:51:00,88.481,88.505,88.476,88.492,131400001.0
2006-09-12 07:52:00,88.49,88.49,88.456,88.49,109499998.0
2006-09-12 07:53:00,88.474,88.506,88.458,88.506,223000001.0
2006-09-12 07:54:00,88.473,88.492,88.463,88.492,110700002.0
2006-09-12 07:55:00,88.485,88.507,88.473,88.483,205500002.0
2006-09-12 07:56:00,88.48,88.496,88.466,88.493,215100001.0
2006-09-12 07:57:00,88.476,88.498,88.475,88.498,183599999.0
2006-09-12 07:58:00,88.492,88.492,88.463,88.465,164400000.0
2006-09-12 07:59:00,88.479,88.487,88.447,88.454,180400001.0
2006-09-12 08:00:00,88.473,88.473,88.442,88.447,179099999.0
2006-09-12 08:01:00,88.466,88.483,88.456,88.469,142600000.0
2006-09-12 08:02:00,88.462,88.467,88.439,88.439,190000000.0
2006-09-12 08:03:00,88.436,88.461,88.428,88.44,204800002.0
2006-09-12 08:04:00,88.411,88.428,88.392,88.4,99600000.0
2006-09-12 08:05:00,88.403,88.433,88.397,88.433,171000001.0
2006-09-12 08:06:00,88.409,88.441,88.409,88.441,141500000.0
2006-09-12 08:07:00,88.445,88.458,88.421,88.429,210600001.0
2006-09-12 08:08:00,88.429,88.454,88.425,88.454,78700000.0
2006-09-12 08:09:00,88.459,88.467,88.438,88.445,264000004.0
2006-09-12 08:10:00,88.422,88.464,88.418,88.464,200099999.0
2006-09-12 08:11:00,88.448,88.484,88.448,88.461,180900000.0
2006-09-12 08:12:00,88.442,88.464,88.435,88.462,166399999.0
2006-09-12 08:13:00,88.463,88.475,88.447,88.454,130300000.0
2006-09-12 08:14:00,88.441,88.468,88.435,88.45,186399999.0
2006-09-12 08:15:00,88.471,88.478,88.444,88.464,185399999.0
2006-09-12 08:16:00,88.46,88.46,88.415,88.432,160600000.0
2006-09-12 08:17:00,88.441,88.46,88.426,88.458,160600001.0
2006-09-12 08:18:00,88.459,88.459,88.429,88.433,124199999.0
2006-09-12 08:19:00,88.452,88.469,88.434,88.469,148999997.0
2006-09-12 08:20:00,88.457,88.479,88.437,88.46,248800002.0
2006-09-12 08:21:00,88.479,88.479,88.437,88.437,303000004.0
2006-09-12 08:22:00,88.46,88.479,88.435,88.46,154499997.0
2006-09-12 08:23:00,88.432,88.469,88.432,88.465,193600000.0
2006-09-12 08:24:00,88.431,88.46,88.425,88.46,135899999.0
2006-09-12 08:25:00,88.429,88.472,88.429,88.47,164900000.0
2006-09-12 08:26:00,88.452,88.475,88.43,88.451,139800000.0
2006-09-12 08:27:00,88.44,88.475,88.439,88.468,214399999.0
2006-09-12 08:28:00,88.449,88.494,88.442,88.494,194500001.0
2006-09-12 08:29:00,88.501,88.501,88.452,88.464,205199999.0
2006-09-12 08:30:00,88.5,88.51,88.469,88.47,187800002.0
2006-09-12 08:31:00,88.493,88.52,88.47,88.499,222899998.0
2006-09-12 08:32:00,88.485,88.508,88.475,88.5,168400001.0
2006-09-12 08:33:00,88.488,88.51,88.488,88.503,227700002.0
2006-09-12 08:34:00,88.461,88.512,88.461,88.502,224999997.0
2006-09-12 08:35:00,88.486,88.51,88.482,88.507,166899999.0
2006-09-12 08:36:00,88.487,88.501,88.47,88.498,123399998.0
2006-09-12 08:37:00,88.495,88.511,88.477,88.483,222800003.0
2006-09-12 08:38:00,88.506,88.511,88.485,88.497,177699998.0
2006-09-12 08:39:00,88.508,88.508,88.459,88.465,139899998.0
2006-09-12 08:40:00,88.496,88.514,88.49,88.506,220399998.0
2006-09-12 08:41:00,88.498,88.508,88.467,88.467,162099998.0
2006-09-12 08:42:00,88.497,88.511,88.484,88.493,168000002.0
2006-09-12 08:43:00,88.501,88.519,88.474,88.485,121800000.0
2006-09-12 08:44:00,88.468,88.523,88.468,88.505,276400002.0
2006-09-12 08:45:00,88.496,88.522,88.487,88.515,209900000.0
2006-09-12 08:46:00,88.517,88.525,88.497,88.497,163699997.0
2006-09-12 08:47:00,88.49,88.522,88.49,88.514,196000002.0
2006-09-12 08:48:00,88.53,88.538,88.5,88.5,198399996.0
2006-09-12 08:49:00,88.52,88.53,88.502,88.512,220099996.0
2006-09-12 08:50:00,88.516,88.525,88.49,88.493,259899996.0
2006-09-12 08:51:00,88.516,88.52,88.485,88.485,320800000.0
2006-09-12 08:52:00,88.499,88.499,88.467,88.476,153599996.0
2006-09-12 08:53:00,88.505,88.505,88.482,88.49,310000000.0
2006-09-12 08:54:00,88.476,88.499,88.447,88.48,209299998.0
2006-09-12 08:55:00,88.478,88.478,88.456,88.456,163400001.0
2006-09-12 08:56:00,88.47,88.479,88.448,88.449,180199998.0
2006-09-12 08:57:00,88.482,88.492,88.446,88.446,207799999.0
2006-09-12 08:58:00,88.48,88.487,88.461,88.462,166000001.0
2006-09-12 08:59:00,88.495,88.515,88.482,88.488,224499998.0
2006-09-12 09:00:00,88.491,88.503,88.47,88.479,272700003.0
2006-09-12 09:01:00,88.494,88.506,88.472,88.472,167800001.0
2006-09-12 09:02:00,88.498,88.52,88.485,88.485,178299998.0
2006-09-12 09:03:00,88.491,88.503,88.452,88.458,316500001.0
2006-09-12 09:04:00,88.473,88.499,88.466,88.488,292300003.0
2006-09-12 09:05:00,88.481,88.506,88.467,88.498,252199998.0
2006-09-12 09:06:00,88.482,88.506,88.455,88.49,96300000.0
2006-09-12 09:07:00,88.479,88.502,88.467,88.499,260900000.0
2006-09-12 09:08:00,88.5,88.5,88.469,88.47,217599995.0
2006-09-12 09:09:00,88.468,88.483,88.45,88.47,203899998.0
2006-09-12 09:10:00,88.46,88.46,88.427,88.439,127100001.0
2006-09-12 09:11:00,88.444,88.463,88.429,88.456,185999999.0
2006-09-12 09:12:00,88.46,88.466,88.437,88.437,176000001.0
2006-09-12 09:13:00,88.457,88.47,88.432,88.441,201799997.0
2006-09-12 09:14:00,88.423,88.472,88.422,88.468,178899998.0
2006-09-12 09:15:00,88.46,88.46,88.433,88.438,153500000.0
2006-09-12 09:16:00,88.415,88.436,88.406,88.419,151399999.0
2006-09-12 09:17:00,88.423,88.432,88.401,88.408,171900000.0
2006-09-12 09:18:00,88.401,88.418,88.392,88.407,146600000.0
2006-09-12 09:19:00,88.401,88.436,88.393,88.405,168099996.0
2006-09-12 09:20:00,88.451,88.451,88.409,88.421,191499999.0
2006-09-12 09:21:00,88.451,88.46,88.427,88.449,174499999.0
2006-09-12 09:22:00,88.453,88.468,88.434,88.468,151600001.0
2006-09-12 09:23:00,88.457,88.478,88.435,88.47,262099999.0
2006-09-12 09:24:00,88.442,88.471,88.434,88.47,203000000.0
2006-09-12 09:25:00,88.473,88.473,88.444,88.45,162199998.0
2006-09-12 09:26:00,88.477,88.48,88.45,88.46,248800001.0
2006-09-12 09:27:00,88.449,88.468,88.427,88.468,165600002.0
2006-09-12 09:28:00,88.466,88.466,88.434,88.448,250100002.0
2006-09-12 09:29:00,88.435,88.457,88.421,88.445,123800000.0
2006-09-12 09:30:00,88.449,88.457,88.431,88.435,218599996.0
2006-09-12 09:31:00,88.462,88.472,88.437,88.472,270700003.0
2006-09-12 09:32:00,88.452,88.477,88.434,88.469,128699999.0
2006-09-12 09:33:00,88.438,88.482,88.42,88.463,152500001.0
2006-09-12 09:34:00,88.429,88.46,88.418,88.44,91100000.0
2006-09-12 09:35:00,88.429,88.476,88.429,88.476,136699999.0
2006-09-12 09:36:00,88.443,88.497,88.436,88.495,227799996.0
2006-09-12 09:37:00,88.498,88.533,88.488,88.515,137699998.0
2006-09-12 09:38:00,88.509,88.528,88.5,88.522,163500001.0
2006-09-12 09:39:00,88.5,88.522,88.472,88.494,149600001.0
2006-09-12 09:40:00,88.48,88.517,88.48,88.498,144100001.0
2006-09-12 09:41:00,88.504,88.523,88.49,88.5,86900000.0
2006-09-12 09:42:00,88.511,88.53,88.497,88.512,242299999.0
2006-09-12 09:43:00,88.518,88.523,88.477,88.477,163399999.0
2006-09-12 09:44:00,88.476,88.498,88.453,88.477,213299999.0
2006-09-12 09:45:00,88.467,88.478,88.449,88.463,165400001.0
2006-09-12 09:46:00,88.466,88.477,88.446,88.456,228000000.0
2006-09-12 09:47:00,88.479,88.481,88.43,88.43,199000000.0
2006-09-12 09:48:00,88.445,88.445,88.413,88.422,148899998.0
2006-09-12 09:49:00,88.444,88.444,88.388,88.388,203800003.0
2006-09-12 09:50:00,88.392,88.429,88.392,88.427,228999998.0
2006-09-12 09:51:00,88.416,88.431,88.394,88.405,195799998.0
2006-09-12 09:52:00,88.43,88.435,88.406,88.406,141200001.0
2006-09-12 09:53:00,88.399,88.425,88.389,88.425,142299999.0
2006-09-12 09:54:00,88.414,88.435,88.414,88.428,254000003.0
2006-09-12 09:55:00,88.426,88.435,88.406,88.406,160700000.0
2006-09-12 09:56:00,88.433,88.444,88.41,88.41,270600000.0
2006-09-12 09:57:00,88.424,88.436,88.402,88.417,192699997.0
2006-09-12 09:58:00,88.41,88.441,88.406,88.44,230200001.0
2006-09-12 09:59:00,88.447,88.453,88.418,88.425,126400000.0
2006-09-12 10:00:00,88.446,88.456,88.425,88.439,160299999.0
2006-09-12 10:01:00,88.423,88.452,88.42,88.426,260299998.0
2006-09-12 10:02:00,88.459,88.463,88.442,88.443,156900003.0
2006-09-12 10:03:00,88.465,88.465,88.417,88.422,266800001.0
2006-09-12 10:04:00,88.411,88.43,88.408,88.428,139699997.0
2006-09-12 10:05:00,88.417,88.437,88.402,88.433,203900002.0
2006-09-12 10:06:00,88.42,88.457,88.42,88.439,296399999.0
2006-09-12 10:07:00,88.432,88.44,88.414,88.419,193100003.0
2006-09-12 10:08:00,88.448,88.475,88.429,88.445,193299995.0
2006-09-12 10:09:00,88.472,88.473,88.425,88.425,256400001.0
2006-09-12 10:10:00,88.444,88.458,88.429,88.437,200399997.0
2006-09-12 10:11:00,88.462,88.479,88.457,88.479,98500000.0
2006-09-12 10:12:00,88.453,88.483,88.439,88.468,217399999.0
2006-09-12 10:13:00,88.459,88.477,88.443,88.455,82000000.0
2006-09-12 10:14:00,88.457,88.486,88.454,88.459,257799999.0
2006-09-12 10:15:00,88.479,88.48,88.456,88.456,148000001.0
2006-09-12 10:16:00,88.464,88.478,88.443,88.451,175200000.0
2006-09-12 10:17:00,88.457,88.495,88.457,88.49,196699998.0
2006-09-12 10:18:00,88.472,88.489,88.465,88.485,92900000.0
2006-09-12 10:19:00,88.443,88.469,88.431,88.469,194899999.0
2006-09-12 10:20:00,88.471,88.477,88.446,88.467,218999998.0
2006-09-12 10:21:00,88.453,88.472,88.43,88.457,250700000.0
2006-09-12 10:22:00,88.445,88.475,88.445,88.463,311700001.0
2006-09-12 10:23:00,88.459,88.472,88.437,88.458,114499999.0
2006-09-12 10:24:00,88.46,88.479,88.439,88.458,209499999.0
2006-09-12 10:25:00,88.463,88.463,88.427,88.448,161900000.0
2006-09-12 10:26:00,88.443,88.478,88.443,88.469,196899998.0
2006-09-12 10:27:00,88.442,88.457,88.421,88.432,196200000.0
2006-09-12 10:28:00,88.44,88.451,88.417,88.431,221599999.0
2006-09-12 10:29:00,88.447,88.468,88.424,88.449,212599998.0
2006-09-12 10:30:00,88.469,88.469,88.43,88.43,158600001.0
2006-09-12 10:31:00,88.45,88.467,88.428,88.466,249600001.0
2006-09-12 10:32:00,88.462,88.491,88.455,88.465,192199998.0
2006-09-12 10:33:00,88.457,88.491,88.455,88.48,243700001.0
2006-09-12 10:34:00,88.476,88.487,88.458,88.458,168300000.0
2006-09-12 10:35:00,88.474,88.502,88.469,88.484,196299996.0
2006-09-12 10:36:00,88.464,88.502,88.46,88.495,164200000.0
2006-09-12 10:37:00,88.47,88.501,88.462,88.482,152100000.0
2006-09-12 10:38:00,88.476,88.497,88.455,88.466,173200000.0
2006-09-12 10:39:00,88.48,88.498,88.468,88.474,266600001.0
2006-09-12 10:40:00,88.485,88.506,88.482,88.502,253200002.0
2006-09-12 10:41:00,88.514,88.531,88.499,88.499,171100002.0
2006-09-12 10:42:00,88.498,88.544,88.494,88.542,216999997.0
2006-09-12 10:43:00,88.53,88.561,88.515,88.526,273700003.0
2006-09-12 10:44:00,88.529,88.563,88.519,88.528,157100001.0
2006-09-12 10:45:00,88.512,88.529,88.508,88.525,168899999.0
2006-09-12 10:46:00,88.516,88.563,88.516,88.563,132400000.0
2006-09-12 10:47:00,88.552,88.572,88.522,88.536,118899999.0
2006-09-12 10:48:00,88.534,88.534,88.505,88.51,191599998.0
2006-09-12 10:49:00,88.536,88.568,88.529,88.545,197400000.0
2006-09-12 10:50:00,88.562,88.574,88.522,88.551,85200001.0
2006-09-12 10:51:00,88.566,88.567,88.525,88.528,163599999.0
2006-09-12 10:52:00,88.542,88.55,88.516,88.518,249699998.0
2006-09-12 10:53:00,88.556,88.586,88.542,88.555,143900003.0
2006-09-12 10:54:00,88.58,88.59,88.555,88.565,301399996.0
2006-09-12 10:55:00,88.584,88.584,88.54,88.556,288400002.0
2006-09-12 10:56:00,88.58,88.6,88.545,88.582,249899998.0
2006-09-12 10:57:00,88.59,88.604,88.58,88.58,165200003.0
2006-09-12 10:58:00,88.569,88.588,88.554,88.573,172100002.0
2006-09-12 10:59:00,88.553,88.587,88.553,88.587,197600004.0
2006-09-12 11:00:00,88.568,88.585,88.525,88.571,186800001.0
2006-09-12 11:01:00,88.562,88.575,88.542,88.564,268199992.0
2006-09-12 11:02:00,88.549,88.55,88.516,88.536,176399996.0
2006-09-12 11:03:00,88.538,88.554,88.517,88.532,342399997.0
2006-09-12 11:04:00,88.541,88.563,88.531,88.536,221200000.0
2006-09-12 11:05:00,88.541,88.541,88.501,88.517,271999999.0
2006-09-12 11:06:00,88.518,88.566,88.518,88.566,171399998.0
2006-09-12 11:07:00,88.574,88.578,88.545,88.553,277200000.0
2006-09-12 11:08:00,88.543,88.561,88.529,88.541,102100000.0
2006-09-12 11:09:00,88.546,88.549,88.513,88.52,190100003.0
2006-09-12 11:10:00,88.51,88.543,88.497,88.543,172799999.0
2006-09-12 11:11:00,88.561,88.579,88.54,88.557,216899999.0
2006-09-12 11:12:00,88.555,88.591,88.542,88.573,158399999.0
2006-09-12 11:13:00,88.565,88.565,88.533,88.55,203699996.0
2006-09-12 11:14:00,88.56,88.568,88.539,88.56,167300003.0
2006-09-12 11:15:00,88.542,88.575,88.534,88.547,131500001.0
2006-09-12 11:16:00,88.541,88.564,88.537,88.564,85400000.0
2006-09-12 11:17:00,88.564,88.587,88.556,88.587,167800000.0
2006-09-12 11:18:00,88.554,88.582,88.527,88.558,254200001.0
2006-09-12 11:19:00,88.563,88.563,88.529,88.529,183800000.0
2006-09-12 11:20:00,88.54,88.564,88.512,88.544,229599999.0
2006-09-12 11:21:00,88.562,88.563,88.538,88.546,175999999.0
2006-09-12 11:22:00,88.535,88.566,88.535,88.557,168399996.0
2006-09-12 11:23:00,88.535,88.573,88.53,88.558,146099997.0
2006-09-12 11:24:00,88.555,88.558,88.532,88.54,335199996.0
2006-09-12 11:25:00,88.537,88.558,88.532,88.557,206899999.0
2006-09-12 11:26:00,88.56,88.56,88.515,88.521,104800001.0
2006-09-12 11:27:00,88.542,88.556,88.486,88.54,257199997.0
2006-09-12 11:28:00,88.55,88.58,88.536,88.556,223599998.0
2006-09-12 11:29:00,88.553,88.568,88.549,88.563,219099998.0
2006-09-12 11:30:00,88.547,88.559,88.505,88.536,152299999.0
2006-09-12 11:31:00,88.582,88.582,88.533,88.542,274400000.0
2006-09-12 11:32:00,88.561,88.574,88.544,88.549,308899998.0
2006-09-12 11:33:00,88.546,88.568,88.537,88.568,227199996.0
2006-09-12 11:34:00,88.568,88.577,88.547,88.56,194400002.0
2006-09-12 11:35:00,88.564,88.581,88.525,88.54,210399999.0
2006-09-12 11:36:00,88.562,88.577,88.541,88.563,236499997.0
2006-09-12 11:37:00,88.57,88.57,88.538,88.554,284200001.0
2006-09-12 11:38:00,88.541,88.584,88.532,88.569,218000002.0
2006-09-12 11:39:00,88.575,88.591,88.551,88.576,159599997.0
2006-09-12 11:40:00,88.558,88.589,88.54,88.561,270899997.0
2006-09-12 11:41:00,88.578,88.58,88.547,88.561,157899997.0
2006-09-12 11:42:00,88.567,88.583,88.557,88.574,190900001.0
2006-09-12 11:43:00,88.564,88.574,88.541,88.556,145999999.0
2006-09-12 11:44:00,88.546,88.568,88.529,88.53,143700000.0
2006-09-12 11:45:00,88.584,88.591,88.537,88.563,221499996.0
2006-09-12 11:46:00,88.589,88.593,88.559,88.575,171600000.0
2006-09-12 11:47:00,88.561,88.581,88.541,88.568,221100004.0
2006-09-12 11:48:00,88.573,88.573,88.534,88.545,175500002.0
2006-09-12 11:49:00,88.534,88.563,88.518,88.562,337599996.0
2006-09-12 11:50:00,88.547,88.564,88.537,88.561,124800000.0
2006-09-12 11:51:00,88.555,88.569,88.54,88.56,262199998.0
2006-09-12 11:52:00,88.548,88.557,88.517,88.517,251899999.0
2006-09-12 11:53:00,88.549,88.558,88.506,88.506,188799997.0
2006-09-12 11:54:00,88.513,88.513,88.45,88.474,156599999.0
2006-09-12 11:55:00,88.495,88.515,88.483,88.485,195899998.0
2006-09-12 11:56:00,88.483,88.5,88.472,88.472,159399999.0
2006-09-12 11:57:00,88.457,88.481,88.447,88.478,251299999.0
2006-09-12 11:58:00,88.471,88.497,88.471,88.475,135400000.0
2006-09-12 11:59:00,88.478,88.51,88.462,88.486,204200001.0
2006-09-12 12:00:00,88.469,88.5,88.469,88.5,178600000.0
2006-09-12 12:01:00,88.498,88.515,88.481,88.494,129900002.0
2006-09-12 12:02:00,88.509,88.525,88.492,88.517,300299997.0
2006-09-12 12:03:00,88.514,88.518,88.469,88.495,191499999.0
2006-09-12 12:04:00,88.513,88.526,88.486,88.492,153799999.0
2006-09-12 12:05:00,88.511,88.527,88.494,88.496,218999997.0
2006-09-12 12:06:00,88.498,88.537,88.488,88.532,251599997.0
2006-09-12 12:07:00,88.5,88.53,88.464,88.53,218699994.0
2006-09-12 12:08:00,88.492,88.52,88.486,88.503,140499998.0
2006-09-12 12:09:00,88.518,88.518,88.491,88.494,92700000.0
2006-09-12 12:10:00,88.497,88.529,88.481,88.507,215800002.0
2006-09-12 12:11:00,88.514,88.52,88.482,88.488,173500000.0
2006-09-12 12:12:00,88.488,88.507,88.477,88.481,160299997.0
2006-09-12 12:13:00,88.468,88.486,88.46,88.479,203699998.0
2006-09-12 12:14:00,88.462,88.493,88.458,88.478,241400001.0
2006-09-12 12:15:00,88.475,88.512,88.475,88.495,238799999.0
2006-09-12 12:16:00,88.485,88.533,88.485,88.51,232200003.0
2006-09-12 12:17:00,88.525,88.536,88.513,88.513,178100000.0
2006-09-12 12:18:00,88.483,88.533,88.483,88.52,210900001.0
2006-09-12 12:19:00,88.488,88.527,88.488,88.517,190700000.0
2006-09-12 12:20:00,88.484,88.524,88.483,88.513,291200000.0
2006-09-12 12:21:00,88.502,88.52,88.488,88.505,102900000.0
2006-09-12 12:22:00,88.509,88.525,88.496,88.503,116100002.0
2006-09-12 12:23:00,88.513,88.532,88.484,88.523,128899999.0
2006-09-12 12:24:00,88.532,88.545,88.506,88.506,286000000.0
2006-09-12 12:25:00,88.493,88.512,88.452,88.49,258299998.0
2006-09-12 12:26:00,88.521,88.529,88.499,88.499,184099999.0
2006-09-12 12:27:00,88.525,88.525,88.488,88.508,186200000.0
2006-09-12 12:28:00,88.52,88.546,88.499,88.526,234000001.0
2006-09-12 12:29:00,88.518,88.535,88.495,88.506,236700000.0
2006-09-12 12:30:00,88.511,88.538,88.504,88.522,198100000.0
2006-09-12 12:31:00,88.523,88.528,88.495,88.496,177999999.0
2006-09-12 12:32:00,88.495,88.533,88.49,88.526,168100000.0
2006-09-12 12:33:00,88.49,88.514,88.472,88.511,281300000.0
2006-09-12 12:34:00,88.498,88.522,88.496,88.514,181600000.0
2006-09-12 12:35:00,88.496,88.513,88.466,88.496,127799999.0
2006-09-12 12:36:00,88.494,88.505,88.467,88.486,334099997.0
2006-09-12 12:37:00,88.489,88.511,88.482,88.504,235899999.0
2006-09-12 12:38:00,88.491,88.508,88.472,88.505,141200000.0
2006-09-12 12:39:00,88.508,88.531,88.493,88.517,190100002.0
2006-09-12 12:40:00,88.526,88.531,88.494,88.519,311999999.0
2006-09-12 12:41:00,88.529,88.538,88.511,88.511,213600000.0
2006-09-12 12:42:00,88.494,88.541,88.492,88.536,146900000.0
2006-09-12 12:43:00,88.504,88.527,88.481,88.513,261999997.0
2006-09-12 12:44:00,88.51,88.53,88.491,88.509,200099999.0
2006-09-12 12:45:00,88.503,88.515,88.485,88.506,207600002.0
2006-09-12 12:46:00,88.465,88.531,88.451,88.508,182299998.0
2006-09-12 12:47:00,88.51,88.536,88.47,88.496,233100001.0
2006-09-12 12:48:00,88.533,88.57,88.524,88.542,255599998.0
2006-09-12 12:49:00,88.544,88.57,88.524,88.556,309800000.0
2006-09-12 12:50:00,88.531,88.559,88.529,88.556,92000000.0
2006-09-12 12:51:00,88.552,88.556,88.53,88.541,147599997.0
2006-09-12 12:52:00,88.531,88.549,88.516,88.548,195000000.0
2006-09-12 12:53:00,88.518,88.545,88.504,88.505,248599998.0
2006-09-12 12:54:00,88.536,88.541,88.509,88.513,146600000.0
2006-09-12 12:55:00,88.516,88.55,88.508,88.55,188599999.0
2006-09-12 12:56:00,88.55,88.553,88.526,88.53,246100002.0
2006-09-12 12:57:00,88.505,88.549,88.505,88.549,113600001.0
2006-09-12 12:58:00,88.523,88.55,88.516,88.538,110400001.0
2006-09-12 12:59:00,88.546,88.548,88.511,88.511,294799997.0
2006-09-12 13:00:00,88.509,88.553,88.509,88.553,127699998.0
2006-09-12 13:01:00,88.557,88.561,88.529,88.54,193300002.0
2006-09-12 13:02:00,88.539,88.558,88.504,88.504,161000000.0
2006-09-12 13:03:00,88.531,88.549,88.514,88.529,110000000.0
2006-09-12 13:04:00,88.523,88.563,88.516,88.54,199500000.0
2006-09-12 13:05:00,88.522,88.542,88.51,88.538,149500002.0
2006-09-12 13:06:00,88.533,88.539,88.512,88.521,206699996.0
2006-09-12 13:07:00,88.54,88.54,88.505,88.517,242100002.0
2006-09-12 13:08:00,88.524,88.556,88.504,88.541,200299999.0
2006-09-12 13:09:00,88.577,88.584,88.539,88.539,187699999.0
2006-09-12 13:10:00,88.561,88.569,88.542,88.554,144900000.0
2006-09-12 13:11:00,88.574,88.577,88.547,88.557,341899997.0
2006-09-12 13:12:00,88.538,88.563,88.525,88.545,273400003.0
2006-09-12 13:13:00,88.559,88.573,88.531,88.559,198599999.0
2006-09-12 13:14:00,88.563,88.567,88.54,88.557,261999999.0
2006-09-12 13:15:00,88.533,88.569,88.523,88.543,299900000.0
2006-09-12 13:16:00,88.545,88.545,88.506,88.52,203299999.0
2006-09-12 13:17:00,88.525,88.553,88.516,88.551,183800002.0
2006-09-12 13:18:00,88.527,88.55,88.507,88.524,126400002.0
2006-09-12 13:19:00,88.544,88.554,88.526,88.526,286800002.0
2006-09-12 13:20:00,88.547,88.553,88.52,88.534,294500000.0
2006-09-12 13:21:00,88.551,88.564,88.529,88.533,186600000.0
2006-09-12 13:22:00,88.535,88.546,88.51,88.544,209499998.0
2006-09-12 13:23:00,88.536,88.561,88.517,88.546,182300001.0
2006-09-12 13:24:00,88.558,88.562,88.538,88.545,307100000.0
2006-09-12 13:25:00,88.54,88.566,88.536,88.565,162999999.0
2006-09-12 13:26:00,88.55,88.554,88.524,88.535,213999999.0
2006-09-12 13:27:00,88.544,88.556,88.524,88.542,258099999.0
2006-09-12 13:28:00,88.514,88.542,88.512,88.539,189900002.0
2006-09-12 13:29:00,88.524,88.542,88.511,88.527,105499999.0
2006-09-12 13:30:00,88.532,88.544,88.514,88.521,176900002.0
2006-09-12 13:31:00,88.537,88.537,88.483,88.499,196800001.0
2006-09-12 13:32:00,88.517,88.546,88.501,88.525,96700000.0
2006-09-12 13:33:00,88.535,88.57,88.535,88.561,227199999.0
2006-09-12 13:34:00,88.547,88.568,88.537,88.568,158899999.0
2006-09-12 13:35:00,88.55,88.59,88.537,88.59,177199997.0
2006-09-12 13:36:00,88.573,88.581,88.546,88.548,301099998.0
2006-09-12 13:37:00,88.56,88.592,88.56,88.582,305300000.0
2006-09-12 13:38:00,88.555,88.584,88.551,88.581,324699996.0
2006-09-12 13:39:00,88.569,88.592,88.517,88.557,204199999.0
2006-09-12 13:40:00,88.57,88.591,88.557,88.579,190100000.0
2006-09-12 13:41:00,88.564,88.575,88.553,88.575,207300004.0
2006-09-12 13:42:00,88.577,88.599,88.561,88.588,253799997.0
2006-09-12 13:43:00,88.57,88.607,88.57,88.596,123700001.0
2006-09-12 13:44:00,88.551,88.592,88.551,88.589,236499998.0
2006-09-12 13:45:00,88.555,88.588,88.531,88.588,225900000.0
2006-09-12 13:46:00,88.596,88.607,88.574,88.59,268099999.0
2006-09-12 13:47:00,88.59,88.608,88.569,88.591,197100001.0
2006-09-12 13:48:00,88.603,88.617,88.585,88.603,192400001.0
2006-09-12 13:49:00,88.607,88.607,88.566,88.571,232300002.0
2006-09-12 13:50:00,88.577,88.606,88.577,88.602,169600001.0
2006-09-12 13:51:00,88.579,88.604,88.573,88.581,250999998.0
2006-09-12 13:52:00,88.557,88.603,88.553,88.569,257700001.0
2006-09-12 13:53:00,88.6,88.623,88.592,88.623,127000000.0
2006-09-12 13:54:00,88.579,88.617,88.579,88.606,186900000.0
2006-09-12 13:55:00,88.584,88.614,88.579,88.614,212699997.0
2006-09-12 13:56:00,88.604,88.609,88.575,88.582,218999995.0
2006-09-12 13:57:00,88.608,88.619,88.586,88.598,212699996.0
2006-09-12 13:58:00,88.598,88.615,88.578,88.594,163200002.0
2006-09-12 13:59:00,88.576,88.606,88.565,88.592,185199997.0
2006-09-12 14:00:00,88.566,88.588,88.556,88.583,191399998.0
2006-09-12 14:01:00,88.553,88.583,88.55,88.575,204499998.0
2006-09-12 14:02:00,88.586,88.598,88.571,88.572,208999998.0
2006-09-12 14:03:00,88.578,88.602,88.572,88.589,145800001.0
2006-09-12 14:04:00,88.567,88.595,88.549,88.58,158300000.0
2006-09-12 14:05:00,88.578,88.597,88.57,88.57,115600001.0
2006-09-12 14:06:00,88.571,88.605,88.571,88.593,223400000.0
2006-09-12 14:07:00,88.595,88.604,88.567,88.567,255899999.0
2006-09-12 14:08:00,88.552,88.575,88.537,88.573,196500001.0
2006-09-12 14:09:00,88.558,88.593,88.558,88.584,182500002.0
2006-09-12 14:10:00,88.587,88.593,88.557,88.558,216699997.0
2006-09-12 14:11:00,88.57,88.57,88.53,88.538,190699999.0
2006-09-12 14:12:00,88.556,88.573,88.545,88.555,143300000.0
2006-09-12 14:13:00,88.542,88.563,88.537,88.554,151499998.0
2006-09-12 14:14:00,88.548,88.573,88.548,88.562,194400001.0
2006-09-12 14:15:00,88.547,88.567,88.521,88.564,195700000.0
2006-09-12 14:16:00,88.542,88.563,88.522,88.551,288200001.0
2006-09-12 14:17:00,88.538,88.547,88.518,88.533,149800003.0
2006-09-12 14:18:00,88.497,88.53,88.497,88.516,113100002.0
2006-09-12 14:19:00,88.522,88.549,88.499,88.536,232100000.0
2006-09-12 14:20:00,88.537,88.537,88.506,88.506,216699996.0
2006-09-12 14:21:00,88.537,88.537,88.497,88.505,141399999.0
2006-09-12 14:22:00,88.525,88.541,88.512,88.523,175400001.0
2006-09-12 14:23:00,88.492,88.51,88.478,88.49,114300000.0
2006-09-12 14:24:00,88.471,88.497,88.469,88.488,211899999.0
2006-09-12 14:25:00,88.496,88.496,88.471,88.471,136600001.0
2006-09-12 14:26:00,88.496,88.496,88.456,88.473,252199999.0
2006-09-12 14:27:00,88.485,88.506,88.48,88.5,150599997.0
2006-09-12 14:28:00,88.483,88.483,88.427,88.438,214700000.0
2006-09-12 14:29:00,88.496,88.505,88.461,88.476,215500000.0
2006-09-12 14:30:00,88.431,88.468,88.414,88.42,187399999.0
2006-09-12 14:31:00,88.486,88.504,88.473,88.473,189300001.0
2006-09-12 14:32:00,88.491,88.5,88.477,88.484,185599998.0
2006-09-12 14:33:00,88.49,88.492,88.462,88.479,144299998.0
2006-09-12 14:34:00,88.471,88.496,88.443,88.458,157100000.0
2006-09-12 14:35:00,88.426,88.459,88.412,88.418,155600001.0
2006-09-12 14:36:00,88.452,88.452,88.367,88.367,132099997.0
2006-09-12 14:37:00,88.384,88.417,88.366,88.375,159999998.0
2006-09-12 14:38:00,88.375,88.425,88.354,88.375,191100000.0
2006-09-12 14:39:00,88.408,88.44,88.381,88.415,133199998.0
2006-09-12 14:40:00,88.413,88.446,88.4,88.42,206099995.0
2006-09-12 14:41:00,88.4,88.422,88.332,88.377,218500003.0
2006-09-12 14:42:00,88.411,88.449,88.395,88.408,202100000.0
2006-09-12 14:43:00,88.393,88.448,88.39,88.442,162199998.0
2006-09-12 14:44:00,88.418,88.443,88.391,88.443,249799997.0
2006-09-12 14:45:00,88.412,88.431,88.399,88.41,243200000.0
2006-09-12 14:46:00,88.412,88.43,88.4,88.4,117800000.0
2006-09-12 14:47:00,88.41,88.443,88.4,88.418,168300000.0
2006-09-12 14:48:00,88.429,88.469,88.419,88.424,134099996.0
2006-09-12 14:49:00,88.402,88.456,88.399,88.445,240999998.0
2006-09-12 14:50:00,88.438,88.469,88.43,88.456,64500000.0
2006-09-12 14:51:00,88.449,88.475,88.425,88.466,196599995.0
2006-09-12 14:52:00,88.488,88.5,88.46,88.461,115899998.0
2006-09-12 14:53:00,88.472,88.51,88.447,88.477,238299996.0
2006-09-12 14:54:00,88.456,88.478,88.456,88.472,192399998.0
2006-09-12 14:55:00,88.467,88.469,88.442,88.453,90000000.0
2006-09-12 14:56:00,88.471,88.477,88.452,88.452,230799995.0
2006-09-12 14:57:00,88.459,88.498,88.449,88.498,120100001.0
2006-09-12 14:58:00,88.49,88.513,88.478,88.493,157900001.0
2006-09-12 14:59:00,88.493,88.53,88.493,88.523,161999997.0
2006-09-12 15:00:00,88.495,88.523,88.478,88.496,240900003.0
2006-09-12 15:01:00,88.487,88.519,88.48,88.497,296299999.0
2006-09-12 15:02:00,88.498,88.528,88.498,88.512,179699999.0
2006-09-12 15:03:00,88.509,88.528,88.504,88.517,190099999.0
2006-09-12 15:04:00,88.504,88.523,88.501,88.516,169700000.0
2006-09-12 15:05:00,88.532,88.535,88.495,88.517,244499999.0
2006-09-12 15:06:00,88.545,88.546,88.512,88.512,217799998.0
2006-09-12 15:07:00,88.507,88.539,88.456,88.516,205799999.0
2006-09-12 15:08:00,88.55,88.564,88.533,88.538,253100001.0
2006-09-12 15:09:00,88.558,88.569,88.529,88.545,294600002.0
2006-09-12 15:10:00,88.551,88.57,88.528,88.557,244900002.0
2006-09-12 15:11:00,88.56,88.566,88.534,88.561,252700001.0
2006-09-12 15:12:00,88.545,88.562,88.519,88.522,255600002.0
2006-09-12 15:13:00,88.523,88.546,88.51,88.513,207600002.0
2006-09-12 15:14:00,88.531,88.542,88.52,88.531,153299996.0
2006-09-12 15:15:00,88.522,88.542,88.502,88.512,176499997.0
2006-09-12 15:16:00,88.518,88.545,88.508,88.527,141700002.0
2006-09-12 15:17:00,88.525,88.549,88.515,88.523,192999999.0
2006-09-12 15:18:00,88.53,88.538,88.496,88.523,279399994.0
2006-09-12 15:19:00,88.542,88.559,88.523,88.54,166999999.0
2006-09-12 15:20:00,88.56,88.56,88.529,88.549,108600000.0
2006-09-12 15:21:00,88.538,88.548,88.516,88.531,193000000.0
2006-09-12 15:22:00,88.527,88.541,88.506,88.528,286500000.0
2006-09-12 15:23:00,88.54,88.54,88.513,88.517,195000005.0
2006-09-12 15:24:00,88.531,88.543,88.513,88.516,219800001.0
2006-09-12 15:25:00,88.545,88.545,88.523,88.528,129000000.0
2006-09-12 15:26:00,88.522,88.54,88.509,88.524,232100001.0
2006-09-12 15:27:00,88.517,88.553,88.514,88.532,212200001.0
2006-09-12 15:28:00,88.539,88.55,88.522,88.522,221400000.0
2006-09-12 15:29:00,88.54,88.556,88.52,88.546,220000001.0
2006-09-12 15:30:00,88.536,88.561,88.536,88.553,195799999.0
2006-09-12 15:31:00,88.54,88.629,88.533,88.61,152700000.0
2006-09-12 15:32:00,88.602,88.616,88.566,88.568,173799999.0
2006-09-12 15:33:00,88.589,88.592,88.547,88.568,197399997.0
2006-09-12 15:34:00,88.541,88.569,88.537,88.548,274200000.0
2006-09-12 15:35:00,88.562,88.584,88.547,88.569,189300001.0
2006-09-12 15:36:00,88.574,88.591,88.546,88.564,78899999.0
2006-09-12 15:37:00,88.553,88.566,88.533,88.548,221999998.0
2006-09-12 15:38:00,88.541,88.545,88.504,88.527,182800001.0
2006-09-12 15:39:00,88.55,88.567,88.536,88.555,175599998.0
2006-09-12 15:40:00,88.548,88.566,88.469,88.549,203400002.0
2006-09-12 15:41:00,88.539,88.539,88.5,88.5,162099998.0
2006-09-12 15:42:00,88.516,88.526,88.492,88.512,184700000.0
2006-09-12 15:43:00,88.521,88.547,88.511,88.53,275800000.0
2006-09-12 15:44:00,88.504,88.535,88.485,88.503,157200000.0
2006-09-12 15:45:00,88.519,88.531,88.487,88.487,326899998.0
2006-09-12 15:46:00,88.483,88.509,88.473,88.487,168500002.0
2006-09-12 15:47:00,88.468,88.513,88.466,88.513,228199999.0
2006-09-12 15:48:00,88.503,88.526,88.491,88.507,180600001.0
2006-09-12 15:49:00,88.5,88.52,88.468,88.468,284100000.0
2006-09-12 15:50:00,88.475,88.488,88.462,88.465,131800000.0
2006-09-12 15:51:00,88.49,88.494,88.453,88.476,256399999.0
2006-09-12 15:52:00,88.49,88.511,88.479,88.503,250399997.0
2006-09-12 15:53:00,88.514,88.528,88.488,88.504,146600002.0
2006-09-12 15:54:00,88.494,88.54,88.494,88.537,94800000.0
2006-09-12 15:55:00,88.519,88.542,88.509,88.51,279300000.0
2006-09-12 15:56:00,88.528,88.553,88.528,88.549,132300000.0
2006-09-12 15:57:00,88.514,88.552,88.514,88.552,158299998.0
2006-09-12 15:58:00,88.552,88.598,88.552,88.593,156800000.0
2006-09-12 15:59:00,88.577,88.591,88.559,88.564,120400002.0
2006-09-12 16:00:00,88.58,88.589,88.524,88.524,295600003.0
2006-09-12 16:01:00,88.549,88.558,88.52,88.524,184699996.0
2006-09-12 16:02:00,88.528,88.544,88.524,88.544,114299999.0
2006-09-12 16:03:00,88.531,88.561,88.514,88.561,135600000.0
2006-09-12 16:04:00,88.556,88.572,88.535,88.538,194999999.0
2006-09-12 16:05:00,88.538,88.558,88.514,88.543,218300000.0
2006-09-12 16:06:00,88.54,88.557,88.523,88.537,191300000.0
2006-09-12 16:07:00,88.538,88.56,88.535,88.56,116900000.0
2006-09-12 16:08:00,88.556,88.578,88.547,88.573,156699999.0
2006-09-12 16:09:00,88.563,88.581,88.555,88.577,280600000.0
2006-09-12 16:10:00,88.586,88.6,88.562,88.6,121800000.0
2006-09-12 16:11:00,88.586,88.609,88.564,88.589,134399999.0
2006-09-12 16:12:00,88.595,88.599,88.576,88.581,116099999.0
2006-09-12 16:13:00,88.57,88.588,88.565,88.587,181299998.0
2006-09-12 16:14:00,88.531,88.58,88.531,88.569,158400001.0
2006-09-12 16:15:00,88.567,88.567,88.536,88.565,181000001.0
2006-09-12 16:16:00,88.547,88.578,88.547,88.572,99200001.0
2006-09-12 16:17:00,88.571,88.594,88.555,88.582,318200002.0
2006-09-12 16:18:00,88.586,88.586,88.544,88.544,179499998.0
2006-09-12 16:19:00,88.55,88.584,88.549,88.576,279699998.0
2006-09-12 16:20:00,88.573,88.591,88.561,88.567,197799999.0
2006-09-12 16:21:00,88.574,88.598,88.56,88.572,209800001.0
2006-09-12 16:22:00,88.576,88.601,88.565,88.574,238300006.0
2006-09-12 16:23:00,88.586,88.609,88.574,88.6,207599998.0
2006-09-12 16:24:00,88.589,88.613,88.586,88.605,118700000.0
2006-09-12 16:25:00,88.598,88.604,88.566,88.566,156800002.0
2006-09-12 16:26:00,88.564,88.581,88.539,88.572,155600001.0
2006-09-12 16:27:00,88.574,88.588,88.562,88.588,234499998.0
2006-09-12 16:28:00,88.562,88.587,88.55,88.587,58100000.0
2006-09-12 16:29:00,88.569,88.59,88.566,88.578,269200000.0
2006-09-12 16:30:00,88.58,88.6,88.558,88.585,305899999.0
2006-09-12 16:31:00,88.595,88.61,88.577,88.578,200600001.0
2006-09-12 16:32:00,88.582,88.597,88.55,88.564,185999999.0
2006-09-12 16:33:00,88.54,88.56,88.53,88.542,159399999.0
2006-09-12 16:34:00,88.504,88.528,88.499,88.528,115700001.0
2006-09-12 16:35:00,88.51,88.539,88.51,88.539,117699999.0
2006-09-12 16:36:00,88.545,88.559,88.529,88.536,152799997.0
2006-09-12 16:37:00,88.588,88.608,88.585,88.604,170499997.0
2006-09-12 16:38:00,88.605,88.612,88.578,88.589,114100002.0
2006-09-12 16:39:00,88.604,88.604,88.562,88.562,338300001.0
2006-09-12 16:40:00,88.57,88.625,88.558,88.616,259699998.0
2006-09-12 16:41:00,88.606,88.636,88.605,88.634,215799996.0
2006-09-12 16:42:00,88.629,88.64,88.599,88.62,334499998.0
2006-09-12 16:43:00,88.644,88.697,88.629,88.697,190900000.0
2006-09-12 16:44:00,88.682,88.705,88.674,88.681,93700000.0
2006-09-12 16:45:00,88.656,88.676,88.638,88.648,217799996.0
2006-09-12 16:46:00,88.615,88.657,88.608,88.64,122800000.0
2006-09-12 16:47:00,88.653,88.671,88.64,88.653,197300001.0
2006-09-12 16:48:00,88.648,88.671,88.629,88.629,209599997.0
2006-09-12 16:49:00,88.658,88.666,88.639,88.655,221500001.0
2006-09-12 16:50:00,88.638,88.66,88.616,88.638,186800001.0
2006-09-12 16:51:00,88.621,88.649,88.616,88.639,148800002.0
2006-09-12 16:52:00,88.646,88.646,88.602,88.625,327199996.0
2006-09-12 16:53:00,88.627,88.653,88.627,88.645,216999999.0
2006-09-12 16:54:00,88.622,88.66,88.622,88.648,158800003.0
2006-09-12 16:55:00,88.612,88.638,88.605,88.622,167300000.0
2006-09-12 16:56:00,88.617,88.64,88.617,88.639,143900000.0
2006-09-12 16:57:00,88.63,88.668,88.63,88.666,286099997.0
2006-09-12 16:58:00,88.653,88.67,88.625,88.65,171800001.0
2006-09-12 16:59:00,88.659,88.705,88.659,88.705,194199996.0
2006-09-12 17:00:00,88.723,88.724,88.674,88.674,207000003.0
2006-09-12 17:01:00,88.655,88.694,88.652,88.671,161599999.0
2006-09-12 17:02:00,88.676,88.676,88.648,88.649,178099999.0
2006-09-12 17:03:00,88.661,88.672,88.616,88.633,196799999.0
2006-09-12 17:04:00,88.638,88.652,88.608,88.618,167599999.0
2006-09-12 17:05:00,88.642,88.662,88.631,88.649,160299997.0
2006-09-12 17:06:00,88.638,88.667,88.628,88.633,143700000.0
2006-09-12 17:07:00,88.625,88.66,88.609,88.645,199000002.0
2006-09-12 17:08:00,88.651,88.67,88.612,88.652,179899999.0
2006-09-12 17:09:00,88.644,88.644,88.604,88.604,142600002.0
2006-09-12 17:10:00,88.631,88.66,88.631,88.658,85800000.0
2006-09-12 17:11:00,88.651,88.653,88.622,88.65,193600001.0
2006-09-12 17:12:00,88.647,88.651,88.617,88.625,132900001.0
2006-09-12 17:13:00,88.621,88.642,88.618,88.639,247599999.0
2006-09-12 17:14:00,88.615,88.663,88.606,88.645,167200000.0
2006-09-12 17:15:00,88.673,88.673,88.64,88.65,190800002.0
2006-09-12 17:16:00,88.653,88.673,88.653,88.667,154799999.0
2006-09-12 17:17:00,88.652,88.665,88.626,88.643,54800000.0
2006-09-12 17:18:00,88.66,88.666,88.627,88.648,211000003.0
2006-09-12 17:19:00,88.63,88.681,88.63,88.681,171700001.0
2006-09-12 17:20:00,88.672,88.7,88.669,88.695,184599998.0
2006-09-12 17:21:00,88.707,88.715,88.687,88.699,179700000.0
2006-09-12 17:22:00,88.693,88.712,88.669,88.687,127400000.0
2006-09-12 17:23:00,88.697,88.705,88.665,88.69,240999999.0
2006-09-12 17:24:00,88.685,88.702,88.676,88.694,167500001.0
2006-09-12 17:25:00,88.68,88.716,88.68,88.716,238800002.0
2006-09-12 17:26:00,88.712,88.715,88.688,88.693,206399999.0
2006-09-12 17:27:00,88.714,88.714,88.694,88.694,62500000.0
2006-09-12 17:28:00,88.678,88.7,88.668,88.691,154300000.0
2006-09-12 17:29:00,88.686,88.72,88.674,88.694,230399999.0
2006-09-12 17:30:00,88.68,88.715,88.668,88.695,182899997.0
2006-09-12 17:31:00,88.688,88.722,88.684,88.704,163600001.0
2006-09-12 17:32:00,88.691,88.719,88.677,88.715,270899995.0
2006-09-12 17:33:00,88.702,88.711,88.675,88.675,266999997.0
2006-09-12 17:34:00,88.698,88.702,88.646,88.701,193900000.0
2006-09-12 17:35:00,88.687,88.711,88.681,88.71,225700004.0
2006-09-12 17:36:00,88.693,88.715,88.69,88.7,245100001.0
2006-09-12 17:37:00,88.715,88.715,88.68,88.692,173300000.0
2006-09-12 17:38:00,88.691,88.72,88.688,88.716,241499997.0
2006-09-12 17:39:00,88.71,88.71,88.663,88.686,96300000.0
2006-09-12 17:40:00,88.704,88.723,88.681,88.712,125400000.0
2006-09-12 17:41:00,88.709,88.709,88.666,88.672,214599998.0
2006-09-12 17:42:00,88.71,88.717,88.693,88.693,149500000.0
2006-09-12 17:43:00,88.684,88.709,88.678,88.685,141100001.0
2006-09-12 17:44:00,88.689,88.699,88.656,88.684,196600001.0
2006-09-12 17:45:00,88.676,88.69,88.661,88.668,238299995.0
2006-09-12 17:46:00,88.685,88.694,88.667,88.667,244399998.0
2006-09-12 17:47:00,88.651,88.68,88.651,88.677,164700002.0
2006-09-12 17:48:00,88.667,88.69,88.639,88.656,110100001.0
2006-09-12 17:49:00,88.658,88.659,88.622,88.639,102800000.0
2006-09-12 17:50:00,88.663,88.666,88.644,88.652,232499997.0
2006-09-12 17:51:00,88.658,88.658,88.611,88.645,191100000.0
2006-09-12 17:52:00,88.626,88.668,88.619,88.668,158699999.0
2006-09-12 17:53:00,88.654,88.673,88.646,88.659,256099999.0
2006-09-12 17:54:00,88.644,88.644,88.583,88.585,177900004.0
2006-09-12 17:55:00,88.622,88.644,88.6,88.608,136600001.0
2006-09-12 17:56:00,88.637,88.66,88.631,88.658,147799998.0
2006-09-12 17:57:00,88.638,88.65,88.605,88.609,164899999.0
2006-09-12 17:58:00,88.623,88.656,88.613,88.627,215800001.0
2006-09-12 17:59:00,88.651,88.659,88.618,88.642,228600001.0
2006-09-12 18:00:00,88.608,88.662,88.608,88.662,217099998.0
2006-09-12 18:01:00,88.653,88.661,88.615,88.624,1128599991.0
2006-09-12 18:02:00,88.69,88.72,88.66,88.67,1897100002.0
2006-09-12 18:03:00,88.69,88.71,88.66,88.68,1897100002.0
2006-09-12 18:04:00,88.61,88.633,88.6,88.631,1897100002.0
2006-09-12 18:05:00,88.614,88.646,88.613,88.62,1782499996.0
2006-09-12 18:06:00,88.611,88.64,88.609,88.632,1457299998.0
2006-09-12 18:07:00,88.622,88.646,88.602,88.646,1958399997.0
2006-09-12 18:08:00,88.621,88.657,88.607,88.637,2106200004.0
2006-09-12 18:09:00,88.612,88.654,88.598,88.618,1790899995.0
2006-09-12 18:10:00,88.613,88.621,88.581,88.593,1868999999.0
2006-09-12 18:11:00,88.617,88.628,88.577,88.608,961599992.0
2006-09-12 18:12:00,88.624,88.655,88.623,88.643,1262599998.0
2006-09-12 18:13:00,88.618,88.648,88.612,88.635,1590099994.0
2006-09-12 18:14:00,88.612,88.635,88.593,88.635,1654299995.0
2006-09-12 18:15:00,88.608,88.645,88.598,88.645,1987999992.0
2006-09-12 18:16:00,88.647,88.661,88.626,88.632,2027799994.0
2006-09-12 18:17:00,88.616,88.654,88.613,88.65,729399998.0
2006-09-12 18:18:00,88.646,88.671,88.617,88.658,1279699997.0
2006-09-12 18:19:00,88.664,88.686,88.627,88.643,1894200009.0
2006-09-12 18:20:00,88.66,88.679,88.616,88.632,1714499988.0
2006-09-12 18:21:00,88.614,88.641,88.589,88.604,1435200004.0
2006-09-12 18:22:00,88.62,88.621,88.574,88.591,1653499992.0
2006-09-12 18:23:00,88.597,88.638,88.574,88.635,2079599988.0
2006-09-12 18:24:00,88.632,88.638,88.6,88.618,1729499993.0
2006-09-12 18:25:00,88.617,88.656,88.617,88.648,2108299988.0
2006-09-12 18:26:00,88.639,88.659,88.611,88.622,1574599992.0
2006-09-12 18:27:00,88.628,88.668,88.601,88.661,1391500000.0
2006-09-12 18:28:00,88.646,88.672,88.628,88.653,1020799995.0
2006-09-12 18:29:00,88.624,88.661,88.617,88.661,1232099999.0
2006-09-12 18:30:00,88.656,88.656,88.617,88.623,883399985.0
2006-09-12 18:31:00,88.645,88.661,88.615,88.638,1176499995.0
2006-09-12 18:32:00,88.649,88.675,88.636,88.655,2067399988.0
2006-09-12 18:33:00,88.676,88.702,88.661,88.673,2012799991.0
2006-09-12 18:34:00,88.681,88.701,88.667,88.685,1649499997.0
2006-09-12 18:35:00,88.671,88.686,88.645,88.659,1617100001.0
2006-09-12 18:36:00,88.677,88.695,88.661,88.68,1503599991.0
2006-09-12 18:37:00,88.684,88.697,88.628,88.643,1208500002.0
2006-09-12 18:38:00,88.642,88.644,88.6,88.6,822400000.0
2006-09-12 18:39:00,88.603,88.633,88.581,88.617,449999999.0
2006-09-12 18:40:00,88.628,88.649,88.618,88.625,842999995.0
2006-09-12 18:41:00,88.627,88.647,88.608,88.608,575400001.0
2006-09-12 18:42:00,88.623,88.634,88.602,88.615,896900003.0
2006-09-12 18:43:00,88.614,88.635,88.587,88.635,1417000002.0
2006-09-12 18:44:00,88.622,88.635,88.594,88.615,1002199994.0
2006-09-12 18:45:00,88.598,88.625,88.582,88.606,1061799997.0
2006-09-12 18:46:00,88.621,88.621,88.589,88.59,703599999.0
2006-09-12 18:47:00,88.597,88.61,88.573,88.582,528899996.0
2006-09-12 18:48:00,88.6,88.611,88.582,88.611,747299996.0
2006-09-12 18:49:00,88.612,88.616,88.584,88.6,778799995.0
2006-09-12 18:50:00,88.585,88.601,88.565,88.582,964399994.0
2006-09-12 18:51:00,88.562,88.592,88.548,88.581,382400004.0
2006-09-12 18:52:00,88.567,88.586,88.541,88.563,841800001.0
2006-09-12 18:53:00,88.566,88.589,88.549,88.572,903399996.0
2006-09-12 18:54:00,88.559,88.587,88.542,88.587,800399992.0
2006-09-12 18:55:00,88.556,88.586,88.542,88.575,1038599996.0
2006-09-12 18:56:00,88.559,88.589,88.55,88.58,670399996.0
2006-09-12 18:57:00,88.565,88.596,88.563,88.581,549299994.0
2006-09-12 18:58:00,88.549,88.587,88.545,88.585,1217000004.0
2006-09-12 18:59:00,88.578,88.589,88.57,88.582,839100003.0
2006-09-12 19:00:00,88.574,88.579,88.553,88.558,590800000.0
2006-09-12 19:01:00,88.56,88.591,88.541,88.552,558299999.0
2006-09-12 19:02:00,88.566,88.572,88.521,88.56,206700000.0
2006-09-12 19:03:00,88.576,88.576,88.536,88.547,760499990.0
2006-09-12 19:04:00,88.567,88.583,88.551,88.56,669400009.0
2006-09-12 19:05:00,88.567,88.591,88.551,88.565,446900003.0
2006-09-12 19:06:00,88.588,88.602,88.558,88.558,529200000.0
2006-09-12 19:07:00,88.545,88.585,88.545,88.585,1061199991.0
2006-09-12 19:08:00,88.58,88.593,88.562,88.58,991099991.0
2006-09-12 19:09:00,88.557,88.596,88.548,88.583,624099997.0
2006-09-12 19:10:00,88.581,88.604,88.542,88.556,488700000.0
2006-09-12 19:11:00,88.556,88.575,88.553,88.573,144100001.0
2006-09-12 19:12:00,88.561,88.583,88.55,88.567,347099998.0
2006-09-12 19:13:00,88.578,88.611,88.563,88.588,395200000.0
2006-09-12 19:14:00,88.561,88.611,88.55,88.577,393100000.0
2006-09-12 19:15:00,88.58,88.607,88.577,88.607,632400001.0
2006-09-12 19:16:00,88.585,88.6,88.567,88.585,242300003.0
2006-09-12 19:17:00,88.573,88.598,88.555,88.589,673499991.0
2006-09-12 19:18:00,88.582,88.602,88.56,88.567,481799999.0
2006-09-12 19:19:00,88.577,88.606,88.574,88.606,521700005.0
2006-09-12 19:20:00,88.604,88.614,88.579,88.585,323800000.0
2006-09-12 19:21:00,88.598,88.608,88.571,88.6,242400001.0
2006-09-12 19:22:00,88.592,88.62,88.552,88.612,339500000.0
2006-09-12 19:23:00,88.62,88.62,88.572,88.584,1609499999.0
2006-09-12 19:24:00,88.594,88.597,88.541,88.572,586900000.0
2006-09-12 19:25:00,88.6,88.6,88.561,88.567,1187800007.0
2006-09-12 19:26:00,88.59,88.599,88.546,88.562,1313299997.0
2006-09-12 19:27:00,88.565,88.595,88.565,88.586,1150500002.0
2006-09-12 19:28:00,88.585,88.594,88.561,88.571,514199998.0
2006-09-12 19:29:00,88.579,88.604,88.563,88.59,635400001.0
2006-09-12 19:30:00,88.615,88.627,88.584,88.599,898399995.0
2006-09-12 19:31:00,88.587,88.618,88.578,88.593,538500002.0
2006-09-12 19:32:00,88.594,88.627,88.589,88.622,730799999.0
2006-09-12 19:33:00,88.624,88.63,88.587,88.615,553999997.0
2006-09-12 19:34:00,88.6,88.62,88.576,88.604,844899994.0
2006-09-12 19:35:00,88.606,88.606,88.559,88.573,704500000.0
2006-09-12 19:36:00,88.575,88.601,88.546,88.558,536599999.0
2006-09-12 19:37:00,88.574,88.592,88.561,88.592,200299997.0
2006-09-12 19:38:00,88.585,88.62,88.553,88.553,1034300005.0
2006-09-12 19:39:00,88.561,88.602,88.54,88.576,859199996.0
2006-09-12 19:40:00,88.569,88.603,88.561,88.582,850899999.0
2006-09-12 19:41:00,88.575,88.588,88.551,88.584,766600002.0
2006-09-12 19:42:00,88.571,88.593,88.549,88.555,511800001.0
2006-09-12 19:43:00,88.566,88.607,88.565,88.602,291899999.0
2006-09-12 19:44:00,88.606,88.62,88.574,88.58,522700003.0
2006-09-12 19:45:00,88.574,88.606,88.559,88.567,489799994.0
2006-09-12 19:46:00,88.577,88.603,88.577,88.589,345299997.0
2006-09-12 19:47:00,88.564,88.592,88.564,88.585,254399999.0
2006-09-12 19:48:00,88.585,88.592,88.556,88.59,925199994.0
2006-09-12 19:49:00,88.585,88.596,88.556,88.565,591500004.0
2006-09-12 19:50:00,88.586,88.592,88.539,88.568,507999996.0
2006-09-12 19:51:00,88.53,88.575,88.521,88.555,342699998.0
2006-09-12 19:52:00,88.559,88.594,88.525,88.551,409099999.0
2006-09-12 19:53:00,88.562,88.576,88.546,88.563,563499999.0
2006-09-12 19:54:00,88.561,88.561,88.53,88.53,920200004.0
2006-09-12 19:55:00,88.556,88.575,88.532,88.55,206200001.0
2006-09-12 19:56:00,88.524,88.579,88.524,88.563,361199999.0
2006-09-12 19:57:00,88.554,88.578,88.535,88.573,484199995.0
2006-09-12 19:58:00,88.567,88.577,88.529,88.537,793300008.0
2006-09-12 19:59:00,88.548,88.572,88.536,88.572,800400000.0
2006-09-12 20:00:00,88.558,88.581,88.538,88.571,210699997.0
2006-09-12 20:01:00,88.551,88.583,88.551,88.583,576800000.0
2006-09-12 20:02:00,88.572,88.58,88.547,88.547,613600005.0
2006-09-12 20:03:00,88.564,88.625,88.558,88.606,306399998.0
2006-09-12 20:04:00,88.643,88.643,88.578,88.614,329899995.0
2006-09-12 20:05:00,88.608,88.625,88.571,88.611,518899996.0
2006-09-12 20:06:00,88.599,88.633,88.599,88.618,903899998.0
2006-09-12 20:07:00,88.617,88.636,88.604,88.62,837300002.0
2006-09-12 20:08:00,88.636,88.682,88.622,88.64,533499998.0
2006-09-12 20:09:00,88.636,88.661,88.617,88.628,676599998.0
2006-09-12 20:10:00,88.602,88.63,88.587,88.601,764700001.0
2006-09-12 20:11:00,88.602,88.626,88.563,88.607,791000000.0
2006-09-12 20:12:00,88.576,88.608,88.563,88.598,1419900001.0
2006-09-12 20:13:00,88.586,88.601,88.556,88.599,517799997.0
2006-09-12 20:14:00,88.582,88.607,88.559,88.592,509899998.0
2006-09-12 20:15:00,88.598,88.604,88.554,88.598,846899991.0
2006-09-12 20:16:00,88.591,88.61,88.56,88.588,663199994.0
2006-09-12 20:17:00,88.58,88.6,88.562,88.592,338100001.0
2006-09-12 20:18:00,88.582,88.599,88.566,88.589,158699998.0
2006-09-12 20:19:00,88.582,88.592,88.555,88.568,351999998.0
2006-09-12 20:20:00,88.543,88.578,88.53,88.569,735699992.0
2006-09-12 20:21:00,88.566,88.583,88.547,88.566,633399999.0
2006-09-12 20:22:00,88.579,88.601,88.571,88.585,789699997.0
2006-09-12 20:23:00,88.58,88.588,88.542,88.57,618199998.0
2006-09-12 20:24:00,88.572,88.573,88.531,88.55,486300002.0
2006-09-12 20:25:00,88.547,88.59,88.547,88.565,495000002.0
2006-09-12 20:26:00,88.557,88.58,88.537,88.554,413699999.0
2006-09-12 20:27:00,88.571,88.571,88.536,88.536,434200002.0
2006-09-12 20:28:00,88.553,88.559,88.521,88.521,1115499994.0
2006-09-12 20:29:00,88.524,88.549,88.498,88.507,1651299994.0
2006-09-12 20:30:00,88.517,88.543,88.505,88.523,1287300004.0
2006-09-12 20:31:00,88.519,88.538,88.505,88.534,1065799995.0
2006-09-12 20:32:00,88.508,88.552,88.488,88.52,1093200001.0
2006-09-12 20:33:00,88.517,88.539,88.484,88.503,670100001.0
2006-09-12 20:34:00,88.512,88.526,88.478,88.493,370699999.0
2006-09-12 20:35:00,88.503,88.52,88.483,88.508,459199997.0
2006-09-12 20:36:00,88.507,88.518,88.48,88.502,550200001.0
2006-09-12 20:37:00,88.496,88.518,88.474,88.487,526700001.0
2006-09-12 20:38:00,88.491,88.504,88.476,88.503,1024900005.0
2006-09-12 20:39:00,88.5,88.534,88.499,88.521,561099998.0
2006-09-12 20:40:00,88.511,88.541,88.495,88.512,1177499995.0
2006-09-12 20:41:00,88.493,88.524,88.48,88.512,1101999998.0
2006-09-12 20:42:00,88.521,88.524,88.47,88.507,1043799994.0
2006-09-12 20:43:00,88.517,88.527,88.489,88.496,769400006.0
2006-09-12 20:44:00,88.497,88.522,88.473,88.503,792299998.0
2006-09-12 20:45:00,88.517,88.523,88.477,88.487,809500000.0
2006-09-12 20:46:00,88.523,88.523,88.477,88.48,698299993.0
2006-09-12 20:47:00,88.522,88.535,88.506,88.518,1186900002.0
2006-09-12 20:48:00,88.512,88.528,88.476,88.479,637100003.0
2006-09-12 20:49:00,88.492,88.525,88.48,88.506,609300000.0
2006-09-12 20:50:00,88.505,88.532,88.465,88.509,1100199989.0
2006-09-12 20:51:00,88.507,88.507,88.466,88.489,379700004.0
2006-09-12 20:52:00,88.474,88.498,88.454,88.498,353900000.0
2006-09-12 20:53:00,88.488,88.512,88.48,88.499,1247999992.0
2006-09-12 20:54:00,88.478,88.506,88.455,88.465,453199999.0
2006-09-12 20:55:00,88.483,88.52,88.474,88.484,1302699997.0
2006-09-12 20:56:00,88.469,88.509,88.457,88.467,967700004.0
2006-09-12 20:57:00,88.48,88.487,88.457,88.463,889799999.0
2006-09-12 20:58:00,88.489,88.494,88.461,88.472,1200200000.0
2006-09-12 20:59:00,88.506,88.506,88.458,88.481,1046800000.0
2006-09-12 21:00:00,88.492,88.519,88.488,88.503,1457199990.0
2006-09-12 21:01:00,88.491,88.512,88.472,88.5,979900003.0
2006-09-12 21:02:00,88.498,88.516,88.472,88.502,395299999.0
2006-09-12 21:03:00,88.496,88.505,88.464,88.484,423000001.0
2006-09-12 21:04:00,88.502,88.52,88.463,88.463,442900002.0
2006-09-12 21:05:00,88.445,88.524,88.445,88.505,812099992.0
2006-09-12 21:06:00,88.491,88.512,88.469,88.505,592299996.0
2006-09-12 21:07:00,88.508,88.522,88.467,88.485,790599994.0
2006-09-12 21:08:00,88.49,88.519,88.46,88.518,970200002.0
2006-09-12 21:09:00,88.515,88.515,88.474,88.485,276499997.0
2006-09-12 21:10:00,88.502,88.518,88.467,88.491,713200002.0
2006-09-12 21:11:00,88.48,88.512,88.467,88.467,616999995.0
2006-09-12 21:12:00,88.491,88.512,88.476,88.496,285099997.0
2006-09-12 21:13:00,88.48,88.507,88.47,88.495,426499999.0
2006-09-12 21:14:00,88.507,88.526,88.479,88.49,740399999.0
2006-09-12 21:15:00,88.494,88.537,88.492,88.52,749900004.0
2006-09-12 21:16:00,88.493,88.531,88.484,88.523,929900007.0
2006-09-12 21:17:00,88.511,88.53,88.477,88.493,1127799996.0
2006-09-12 21:18:00,88.483,88.523,88.469,88.52,612499995.0
2006-09-12 21:19:00,88.496,88.533,88.48,88.523,900500000.0
2006-09-12 21:20:00,88.523,88.529,88.475,88.501,1426599994.0
2006-09-12 21:21:00,88.508,88.528,88.495,88.523,987399996.0
2006-09-12 21:22:00,88.52,88.539,88.476,88.503,971699998.0
2006-09-12 21:23:00,88.533,88.538,88.502,88.512,688599994.0
2006-09-12 21:24:00,88.523,88.55,88.494,88.512,943600005.0
2006-09-12 21:25:00,88.501,88.553,88.487,88.5,1124399999.0
2006-09-12 21:26:00,88.491,88.533,88.468,88.502,481699996.0
2006-09-12 21:27:00,88.504,88.522,88.48,88.502,460799995.0
2006-09-12 21:28:00,88.497,88.517,88.482,88.492,362299998.0
2006-09-12 21:29:00,88.494,88.525,88.477,88.525,713500000.0
2006-09-12 21:30:00,88.527,88.535,88.491,88.494,312800000.0
2006-09-12 21:31:00,88.511,88.525,88.478,88.508,259899996.0
2006-09-12 21:32:00,88.487,88.528,88.476,88.508,457000000.0
2006-09-12 21:33:00,88.503,88.517,88.476,88.488,532199999.0
2006-09-12 21:34:00,88.503,88.515,88.482,88.501,253100001.0
2006-09-12 21:35:00,88.512,88.537,88.512,88.527,348900000.0
2006-09-12 21:36:00,88.52,88.525,88.494,88.494,563299994.0
2006-09-12 21:37:00,88.485,88.514,88.457,88.485,516899998.0
2006-09-12 21:38:00,88.477,88.518,88.477,88.515,291200005.0
2006-09-12 21:39:00,88.497,88.528,88.478,88.513,311800001.0
2006-09-12 21:40:00,88.5,88.53,88.481,88.487,363600002.0
2006-09-12 21:41:00,88.512,88.517,88.47,88.484,342299998.0
2006-09-12 21:42:00,88.482,88.512,88.479,88.505,340000000.0
2006-09-12 21:43:00,88.505,88.512,88.479,88.484,302299998.0
2006-09-12 21:44:00,88.49,88.534,88.472,88.518,950499994.0
2006-09-12 21:45:00,88.52,88.53,88.482,88.5,378899999.0
2006-09-12 21:46:00,88.494,88.52,88.485,88.497,205700001.0
2006-09-12 21:47:00,88.515,88.528,88.486,88.496,481000009.0
2006-09-12 21:48:00,88.507,88.527,88.491,88.509,777900004.0
2006-09-12 21:49:00,88.488,88.519,88.47,88.483,298500000.0
2006-09-12 21:50:00,88.48,88.516,88.48,88.505,201600000.0
2006-09-12 21:51:00,88.484,88.513,88.472,88.511,280999999.0
2006-09-12 21:52:00,88.517,88.525,88.502,88.503,236700003.0
2006-09-12 21:53:00,88.495,88.521,88.477,88.51,550599996.0
2006-09-12 21:54:00,88.489,88.531,88.488,88.515,304499995.0
2006-09-12 21:55:00,88.512,88.523,88.485,88.485,272999999.0
2006-09-12 21:56:00,88.493,88.519,88.477,88.505,276699995.0
2006-09-12 21:57:00,88.512,88.521,88.486,88.49,284599998.0
2006-09-12 21:58:00,88.501,88.53,88.475,88.484,127100001.0
2006-09-12 21:59:00,88.468,88.5,88.455,88.47,464899999.0
2006-09-12 22:00:00,88.482,88.482,88.445,88.466,618799999.0
2006-09-12 22:01:00,88.457,88.484,88.451,88.481,649599997.0
2006-09-12 22:02:00,88.451,88.471,88.418,88.448,758100004.0
2006-09-12 22:03:00,88.455,88.476,88.437,88.451,399900001.0
2006-09-12 22:04:00,88.429,88.489,88.429,88.487,554999997.0
2006-09-12 22:05:00,88.49,88.494,88.467,88.476,158099996.0
2006-09-12 22:06:00,88.471,88.505,88.449,88.482,216799998.0
2006-09-12 22:07:00,88.481,88.501,88.469,88.479,301099999.0
2006-09-12 22:08:00,88.512,88.512,88.473,88.489,149100001.0
2006-09-12 22:09:00,88.473,88.501,88.461,88.477,162600000.0
2006-09-12 22:10:00,88.466,88.486,88.45,88.473,244300001.0
2006-09-12 22:11:00,88.457,88.52,88.457,88.48,380400001.0
2006-09-12 22:12:00,88.474,88.495,88.473,88.492,508699999.0
2006-09-12 22:13:00,88.484,88.508,88.434,88.454,475499998.0
2006-09-12 22:14:00,88.462,88.476,88.436,88.441,315999997.0
2006-09-12 22:15:00,88.471,88.482,88.446,88.466,200500003.0
2006-09-12 22:16:00,88.48,88.493,88.448,88.458,419499996.0
2006-09-12 22:17:00,88.47,88.48,88.434,88.448,237300002.0
2006-09-12 22:18:00,88.483,88.483,88.456,88.458,391600000.0
2006-09-12 22:19:00,88.466,88.491,88.436,88.455,313599998.0
2006-09-12 22:20:00,88.436,88.477,88.428,88.458,261399996.0
2006-09-12 22:21:00,88.464,88.509,88.464,88.487,274500002.0
2006-09-12 22:22:00,88.491,88.507,88.476,88.485,347799999.0
2006-09-12 22:23:00,88.459,88.501,88.459,88.501,546400000.0
2006-09-12 22:24:00,88.49,88.5,88.453,88.473,254000000.0
2006-09-12 22:25:00,88.498,88.515,88.484,88.496,292299999.0
2006-09-12 22:26:00,88.473,88.495,88.461,88.495,125599998.0
2006-09-12 22:27:00,88.498,88.498,88.45,88.457,715799997.0
2006-09-12 22:28:00,88.471,88.49,88.447,88.466,283000000.0
2006-09-12 22:29:00,88.476,88.508,88.463,88.49,298200002.0
2006-09-12 22:30:00,88.497,88.506,88.471,88.487,157600002.0
2006-09-12 22:31:00,88.493,88.51,88.456,88.489,658100002.0
2006-09-12 22:32:00,88.501,88.506,88.465,88.465,328200000.0
2006-09-12 22:33:00,88.488,88.508,88.461,88.484,735400001.0
2006-09-12 22:34:00,88.484,88.511,88.472,88.495,472999995.0
2006-09-12 22:35:00,88.493,88.529,88.478,88.497,280399996.0
2006-09-12 22:36:00,88.49,88.535,88.488,88.509,321599998.0
2006-09-12 22:37:00,88.522,88.522,88.476,88.493,142000002.0
2006-09-12 22:38:00,88.526,88.526,88.487,88.502,172799998.0
2006-09-12 22:39:00,88.489,88.514,88.477,88.498,305500002.0
2006-09-12 22:40:00,88.475,88.511,88.457,88.483,245800000.0
2006-09-12 22:41:00,88.495,88.525,88.483,88.503,334700001.0
2006-09-12 22:42:00,88.493,88.535,88.492,88.512,214999999.0
2006-09-12 22:43:00,88.501,88.525,88.477,88.525,334099997.0
2006-09-12 22:44:00,88.515,88.541,88.486,88.498,388299999.0
2006-09-12 22:45:00,88.481,88.53,88.479,88.505,361899999.0
2006-09-12 22:46:00,88.512,88.522,88.474,88.474,238199998.0
2006-09-12 22:47:00,88.496,88.515,88.462,88.487,298699997.0
2006-09-12 22:48:00,88.515,88.515,88.467,88.467,352699997.0
2006-09-12 22:49:00,88.494,88.521,88.466,88.483,208200000.0
2006-09-12 22:50:00,88.499,88.501,88.463,88.483,204900002.0
2006-09-12 22:51:00,88.478,88.514,88.448,88.463,290700001.0
2006-09-12 22:52:00,88.474,88.51,88.467,88.505,238500003.0
2006-09-12 22:53:00,88.479,88.494,88.44,88.478,547699998.0
2006-09-12 22:54:00,88.464,88.519,88.46,88.496,183200000.0
2006-09-12 22:55:00,88.485,88.522,88.485,88.49,256199998.0
2006-09-12 22:56:00,88.458,88.501,88.455,88.501,215199999.0
2006-09-12 22:57:00,88.491,88.531,88.465,88.523,313100001.0
2006-09-12 22:58:00,88.505,88.508,88.456,88.475,253399997.0
2006-09-12 22:59:00,88.457,88.5,88.394,88.45,448899999.0
2006-09-12 23:00:00,88.478,88.494,88.449,88.46,173200000.0
2006-09-12 23:01:00,88.454,88.472,88.4,88.442,144300001.0
2006-09-12 23:02:00,88.452,88.482,88.445,88.455,228099995.0
2006-09-12 23:03:00,88.492,88.492,88.458,88.458,242500002.0
2006-09-12 23:04:00,88.467,88.49,88.456,88.472,230600001.0
2006-09-12 23:05:00,88.466,88.489,88.452,88.47,171700000.0
2006-09-12 23:06:00,88.458,88.498,88.438,88.48,274099995.0
2006-09-12 23:07:00,88.496,88.496,88.458,88.466,144499999.0
2006-09-12 23:08:00,88.469,88.495,88.469,88.491,55800000.0
2006-09-12 23:09:00,88.477,88.479,88.44,88.444,208099999.0
2006-09-12 23:10:00,88.464,88.496,88.454,88.474,108400000.0
2006-09-12 23:11:00,88.499,88.499,88.469,88.478,112400000.0
2006-09-12 23:12:00,88.485,88.514,88.467,88.514,201099999.0
2006-09-12 23:13:00,88.503,88.503,88.47,88.475,186600003.0
2006-09-12 23:14:00,88.47,88.508,88.461,88.47,362100003.0
2006-09-12 23:15:00,88.494,88.518,88.472,88.495,210800000.0
2006-09-12 23:16:00,88.497,88.502,88.467,88.482,178000001.0
2006-09-12 23:17:00,88.51,88.513,88.471,88.481,263300001.0
2006-09-12 23:18:00,88.459,88.502,88.459,88.502,261400001.0
2006-09-12 23:19:00,88.482,88.497,88.462,88.493,184300001.0
2006-09-12 23:20:00,88.51,88.515,88.482,88.488,151999998.0
2006-09-12 23:21:00,88.497,88.497,88.445,88.445,82700000.0
2006-09-12 23:22:00,88.434,88.476,88.425,88.467,141900000.0
2006-09-12 23:23:00,88.444,88.46,88.416,88.44,189100001.0
2006-09-12 23:24:00,88.46,88.474,88.429,88.455,300200001.0
2006-09-12 23:25:00,88.452,88.466,88.425,88.433,143200000.0
2006-09-12 23:26:00,88.447,88.447,88.401,88.401,227999998.0
2006-09-12 23:27:00,88.419,88.452,88.419,88.445,241399997.0
2006-09-12 23:28:00,88.432,88.443,88.409,88.421,125700000.0
2006-09-12 23:29:00,88.433,88.457,88.416,88.435,124200000.0
2006-09-12 23:30:00,88.44,88.44,88.381,88.381,218200002.0
2006-09-12 23:31:00,88.418,88.45,88.414,88.427,210899999.0
2006-09-12 23:32:00,88.399,88.442,88.399,88.442,147100002.0
2006-09-12 23:33:00,88.445,88.449,88.416,88.425,211399999.0
2006-09-12 23:34:00,88.449,88.466,88.418,88.426,289700005.0
2006-09-12 23:35:00,88.422,88.448,88.42,88.439,219100002.0
2006-09-12 23:36:00,88.435,88.461,88.42,88.434,221899996.0
2006-09-12 23:37:00,88.429,88.444,88.419,88.439,207099998.0
2006-09-12 23:38:00,88.437,88.476,88.437,88.463,140999999.0
2006-09-12 23:39:00,88.431,88.457,88.361,88.455,95300000.0
2006-09-12 23:40:00,88.459,88.459,88.42,88.431,239500004.0
2006-09-12 23:41:00,88.427,88.428,88.392,88.405,220500002.0
2006-09-12 23:42:00,88.421,88.442,88.409,88.413,244699997.0
2006-09-12 23:43:00,88.399,88.443,88.399,88.428,154700000.0
2006-09-12 23:44:00,88.425,88.448,88.407,88.416,305700002.0
2006-09-12 23:45:00,88.419,88.471,88.41,88.428,143900001.0
2006-09-12 23:46:00,88.435,88.456,88.41,88.435,189400000.0
2006-09-12 23:47:00,88.411,88.435,88.391,88.415,135299995.0
2006-09-12 23:48:00,88.431,88.45,88.431,88.45,66099999.0
2006-09-12 23:49:00,88.399,88.454,88.399,88.442,164400001.0
2006-09-12 23:50:00,88.429,88.438,88.392,88.415,168800002.0
2006-09-12 23:51:00,88.413,88.447,88.388,88.426,142899998.0
2006-09-12 23:52:00,88.439,88.451,88.415,88.438,133800001.0
2006-09-12 23:53:00,88.445,88.445,88.395,88.418,128200000.0
2006-09-12 23:54:00,88.451,88.451,88.413,88.441,170700002.0
2006-09-12 23:55:00,88.385,88.423,88.369,88.423,184200001.0
2006-09-12 23:56:00,88.422,88.422,88.388,88.404,185500003.0
2006-09-12 23:57:00,88.422,88.438,88.402,88.41,268700002.0
2006-09-12 23:58:00,88.443,88.446,88.418,88.418,149500001.0
2006-09-12 23:59:00,88.444,88.449,88.395,88.395,232799997.0
2006-09-13 00:00:00,88.397,88.432,88.379,88.412,173300002.0
2006-09-13 00:01:00,88.42,88.44,88.406,88.425,310200002.0
2006-09-13 00:02:00,88.412,88.434,88.399,88.412,241100000.0
2006-09-13 00:03:00,88.415,88.432,88.388,88.407,161799996.0
2006-09-13 00:04:00,88.427,88.461,88.406,88.439,190800000.0
2006-09-13 00:05:00,88.429,88.451,88.418,88.441,164700001.0
2006-09-13 00:06:00,88.437,88.454,88.418,88.448,268499999.0
2006-09-13 00:07:00,88.413,88.454,88.41,88.431,261700000.0
2006-09-13 00:08:00,88.393,88.439,88.393,88.43,175099998.0
2006-09-13 00:09:00,88.41,88.429,88.392,88.418,197499998.0
2006-09-13 00:10:00,88.433,88.443,88.415,88.431,223800002.0
2006-09-13 00:11:00,88.434,88.453,88.402,88.453,192300004.0
2006-09-13 00:12:00,88.439,88.469,88.435,88.463,239199999.0
2006-09-13 00:13:00,88.452,88.478,88.437,88.466,252300001.0
2006-09-13 00:14:00,88.447,88.462,88.427,88.446,238699998.0
2006-09-13 00:15:00,88.426,88.448,88.417,88.429,176599999.0
2006-09-13 00:16:00,88.402,88.445,88.395,88.43,210300001.0
2006-09-13 00:17:00,88.456,88.456,88.425,88.425,127699998.0
2006-09-13 00:18:00,88.427,88.442,88.385,88.396,244499997.0
2006-09-13 00:19:00,88.398,88.453,88.397,88.448,163600001.0
2006-09-13 00:20:00,88.438,88.469,88.411,88.439,174499998.0
2006-09-13 00:21:00,88.41,88.435,88.409,88.435,155799997.0
2006-09-13 00:22:00,88.395,88.437,88.393,88.424,237700000.0
2006-09-13 00:23:00,88.409,88.449,88.405,88.428,227700001.0
2006-09-13 00:24:00,88.408,88.48,88.401,88.447,101199999.0
2006-09-13 00:25:00,88.478,88.478,88.411,88.434,216199998.0
2006-09-13 00:26:00,88.425,88.457,88.396,88.435,157199998.0
2006-09-13 00:27:00,88.426,88.438,88.387,88.421,183900000.0
2006-09-13 00:28:00,88.414,88.44,88.407,88.44,156000003.0
2006-09-13 00:29:00,88.44,88.486,88.413,88.464,157800001.0
2006-09-13 00:30:00,88.457,88.47,88.421,88.438,101499999.0
2006-09-13 00:31:00,88.412,88.472,88.412,88.457,201599998.0
2006-09-13 00:32:00,88.415,88.457,88.415,88.434,163900001.0
2006-09-13 00:33:00,88.45,88.45,88.402,88.41,185299998.0
2006-09-13 00:34:00,88.415,88.447,88.388,88.402,175700000.0
2006-09-13 00:35:00,88.413,88.46,88.413,88.46,160899999.0
2006-09-13 00:36:00,88.471,88.471,88.405,88.442,346799999.0
2006-09-13 00:37:00,88.45,88.481,88.438,88.442,153000000.0
2006-09-13 00:38:00,88.432,88.462,88.427,88.453,281500002.0
2006-09-13 00:39:00,88.467,88.476,88.445,88.445,128100001.0
2006-09-13 00:40:00,88.446,88.469,88.416,88.432,167399999.0
2006-09-13 00:41:00,88.453,88.453,88.416,88.424,151200000.0
2006-09-13 00:42:00,88.414,88.47,88.414,88.462,304099997.0
2006-09-13 00:43:00,88.431,88.468,88.413,88.451,153299998.0
2006-09-13 00:44:00,88.47,88.474,88.444,88.444,262000001.0
2006-09-13 00:45:00,88.48,88.499,88.465,88.489,159600001.0
2006-09-13 00:46:00,88.483,88.526,88.481,88.526,137099996.0
2006-09-13 00:47:00,88.549,88.559,88.527,88.527,103000001.0
2006-09-13 00:48:00,88.524,88.546,88.512,88.531,175299999.0
2006-09-13 00:49:00,88.532,88.532,88.492,88.506,142600002.0
2006-09-13 00:50:00,88.531,88.55,88.516,88.524,226299996.0
2006-09-13 00:51:00,88.525,88.554,88.513,88.526,254599999.0
2006-09-13 00:52:00,88.523,88.523,88.487,88.487,156000001.0
2006-09-13 00:53:00,88.481,88.503,88.469,88.482,136399998.0
2006-09-13 00:54:00,88.474,88.502,88.471,88.494,156800002.0
2006-09-13 00:55:00,88.495,88.504,88.477,88.487,257799999.0
2006-09-13 00:56:00,88.496,88.514,88.474,88.483,235299999.0
2006-09-13 00:57:00,88.492,88.517,88.483,88.489,161800002.0
2006-09-13 00:58:00,88.501,88.514,88.489,88.499,127500001.0
2006-09-13 00:59:00,88.508,88.535,88.481,88.49,185800000.0
2006-09-13 01:00:00,88.48,88.522,88.47,88.487,272499997.0
2006-09-13 01:01:00,88.496,88.533,88.486,88.533,127899998.0
2006-09-13 01:02:00,88.472,88.515,88.472,88.501,229999994.0
2006-09-13 01:03:00,88.478,88.51,88.466,88.479,163099999.0
2006-09-13 01:04:00,88.479,88.495,88.448,88.471,200899996.0
2006-09-13 01:05:00,88.459,88.479,88.448,88.47,129299998.0
2006-09-13 01:06:00,88.475,88.475,88.424,88.45,148999998.0
2006-09-13 01:07:00,88.428,88.453,88.423,88.438,174199996.0
2006-09-13 01:08:00,88.415,88.453,88.414,88.443,260000002.0
2006-09-13 01:09:00,88.428,88.461,88.421,88.46,234400001.0
2006-09-13 01:10:00,88.459,88.461,88.438,88.438,270100001.0
2006-09-13 01:11:00,88.423,88.442,88.392,88.405,211299996.0
2006-09-13 01:12:00,88.408,88.409,88.377,88.398,206099998.0
2006-09-13 01:13:00,88.385,88.42,88.376,88.385,197500000.0
2006-09-13 01:14:00,88.395,88.395,88.34,88.358,316400002.0
2006-09-13 01:15:00,88.366,88.405,88.366,88.403,127599998.0
2006-09-13 01:16:00,88.387,88.41,88.376,88.39,263500000.0
2006-09-13 01:17:00,88.383,88.397,88.36,88.366,340699992.0
2006-09-13 01:18:00,88.386,88.416,88.382,88.409,154800000.0
2006-09-13 01:19:00,88.41,88.432,88.398,88.432,229199998.0
2006-09-13 01:20:00,88.378,88.421,88.378,88.398,129399998.0
2006-09-13 01:21:00,88.4,88.4,88.363,88.366,190300000.0
2006-09-13 01:22:00,88.381,88.381,88.345,88.361,197000001.0
2006-09-13 01:23:00,88.361,88.388,88.348,88.357,140500000.0
2006-09-13 01:24:00,88.343,88.387,88.336,88.366,258400001.0
2006-09-13 01:25:00,88.352,88.378,88.347,88.36,241500000.0
2006-09-13 01:26:00,88.377,88.387,88.361,88.373,226899995.0
2006-09-13 01:27:00,88.339,88.37,88.338,88.346,238399999.0
2006-09-13 01:28:00,88.354,88.38,88.348,88.359,137199998.0
2006-09-13 01:29:00,88.345,88.392,88.341,88.38,278799998.0
2006-09-13 01:30:00,88.362,88.382,88.34,88.346,184999999.0
2006-09-13 01:31:00,88.358,88.387,88.339,88.377,342899997.0
2006-09-13 01:32:00,88.358,88.404,88.358,88.38,176699997.0
2006-09-13 01:33:00,88.4,88.42,88.37,88.402,191999999.0
2006-09-13 01:34:00,88.394,88.412,88.359,88.359,203500001.0
2006-09-13 01:35:00,88.371,88.388,88.343,88.36,162699998.0
2006-09-13 01:36:00,88.345,88.372,88.338,88.366,222799997.0
2006-09-13 01:37:00,88.363,88.395,88.363,88.395,231300000.0
2006-09-13 01:38:00,88.343,88.384,88.335,88.384,178500000.0
2006-09-13 01:39:00,88.384,88.384,88.352,88.356,145299999.0
2006-09-13 01:40:00,88.348,88.404,88.34,88.359,169900000.0
2006-09-13 01:41:00,88.383,88.404,88.364,88.368,171599999.0
2006-09-13 01:42:00,88.398,88.41,88.386,88.403,186700001.0
2006-09-13 01:43:00,88.359,88.416,88.359,88.412,208400001.0
2006-09-13 01:44:00,88.411,88.411,88.375,88.383,140899999.0
2006-09-13 01:45:00,88.395,88.428,88.383,88.401,210699999.0
2006-09-13 01:46:00,88.375,88.412,88.37,88.381,251900000.0
2006-09-13 01:47:00,88.389,88.403,88.377,88.399,222000003.0
2006-09-13 01:48:00,88.336,88.385,88.336,88.385,185100003.0
2006-09-13 01:49:00,88.377,88.4,88.371,88.4,182000000.0
2006-09-13 01:50:00,88.396,88.404,88.367,88.393,193899999.0
2006-09-13 01:51:00,88.388,88.41,88.369,88.39,186699997.0
2006-09-13 01:52:00,88.39,88.411,88.371,88.383,171900000.0
2006-09-13 01:53:00,88.395,88.414,88.376,88.379,195099999.0
2006-09-13 01:54:00,88.403,88.413,88.384,88.387,241300001.0
2006-09-13 01:55:00,88.431,88.435,88.408,88.421,267399999.0
2006-09-13 01:56:00,88.414,88.414,88.389,88.389,124200000.0
2006-09-13 01:57:00,88.419,88.437,88.409,88.413,157800003.0
2006-09-13 01:58:00,88.392,88.43,88.376,88.379,220500003.0
2006-09-13 01:59:00,88.379,88.404,88.348,88.395,399000001.0
2006-09-13 02:00:00,88.4,88.4,88.353,88.378,213699995.0
2006-09-13 02:01:00,88.379,88.389,88.35,88.384,208499999.0
2006-09-13 02:02:00,88.403,88.434,88.389,88.409,158600000.0
2006-09-13 02:03:00,88.413,88.413,88.354,88.413,149999999.0
2006-09-13 02:04:00,88.374,88.4,88.362,88.37,278399997.0
2006-09-13 02:05:00,88.385,88.385,88.348,88.353,149100001.0
2006-09-13 02:06:00,88.349,88.373,88.346,88.373,133999999.0
2006-09-13 02:07:00,88.385,88.385,88.336,88.34,354200003.0
2006-09-13 02:08:00,88.347,88.382,88.347,88.372,224600000.0
2006-09-13 02:09:00,88.392,88.395,88.37,88.375,118600001.0
2006-09-13 02:10:00,88.353,88.395,88.352,88.394,179700001.0
2006-09-13 02:11:00,88.368,88.388,88.362,88.384,197000002.0
2006-09-13 02:12:00,88.368,88.38,88.351,88.355,183500000.0
2006-09-13 02:13:00,88.368,88.4,88.367,88.396,143000002.0
2006-09-13 02:14:00,88.38,88.4,88.371,88.378,134899998.0
2006-09-13 02:15:00,88.413,88.414,88.378,88.391,213800001.0
2006-09-13 02:16:00,88.396,88.408,88.382,88.382,149900001.0
2006-09-13 02:17:00,88.381,88.381,88.339,88.352,181300001.0
2006-09-13 02:18:00,88.357,88.387,88.357,88.369,237099998.0
2006-09-13 02:19:00,88.363,88.372,88.342,88.36,279199996.0
2006-09-13 02:20:00,88.327,88.377,88.327,88.347,225399999.0
2006-09-13 02:21:00,88.355,88.378,88.328,88.357,196000000.0
2006-09-13 02:22:00,88.377,88.377,88.333,88.333,109199999.0
2006-09-13 02:23:00,88.354,88.36,88.331,88.341,262499999.0
2006-09-13 02:24:00,88.371,88.377,88.34,88.356,201299999.0
2006-09-13 02:25:00,88.324,88.348,88.315,88.323,311099994.0
2006-09-13 02:26:00,88.293,88.323,88.285,88.287,129699998.0
2006-09-13 02:27:00,88.32,88.327,88.3,88.305,231900001.0
2006-09-13 02:28:00,88.337,88.41,88.328,88.397,216699998.0
2006-09-13 02:29:00,88.387,88.409,88.377,88.393,214199997.0
2006-09-13 02:30:00,88.368,88.408,88.351,88.408,231199999.0
2006-09-13 02:31:00,88.408,88.408,88.384,88.385,209600003.0
2006-09-13 02:32:00,88.4,88.417,88.384,88.384,311900001.0
2006-09-13 02:33:00,88.415,88.428,88.387,88.388,271400001.0
2006-09-13 02:34:00,88.417,88.433,88.404,88.418,167499998.0
2006-09-13 02:35:00,88.414,88.437,88.409,88.431,115200001.0
2006-09-13 02:36:00,88.391,88.417,88.372,88.387,148600000.0
2006-09-13 02:37:00,88.384,88.421,88.382,88.404,210800000.0
2006-09-13 02:38:00,88.409,88.411,88.35,88.362,226699999.0
2006-09-13 02:39:00,88.376,88.402,88.365,88.39,254999999.0
2006-09-13 02:40:00,88.393,88.393,88.363,88.363,174299997.0
2006-09-13 02:41:00,88.363,88.381,88.337,88.381,137099999.0
2006-09-13 02:42:00,88.348,88.371,88.331,88.352,163999998.0
2006-09-13 02:43:00,88.366,88.368,88.329,88.333,191599999.0
2006-09-13 02:44:00,88.372,88.372,88.344,88.344,134299999.0
2006-09-13 02:45:00,88.355,88.357,88.328,88.328,241200002.0
2006-09-13 02:46:00,88.358,88.37,88.338,88.345,236700001.0
2006-09-13 02:47:00,88.354,88.37,88.317,88.35,209600001.0
2006-09-13 02:48:00,88.343,88.363,88.34,88.363,94700000.0
2006-09-13 02:49:00,88.348,88.372,88.347,88.359,160899998.0
2006-09-13 02:50:00,88.37,88.37,88.336,88.356,190600000.0
2006-09-13 02:51:00,88.338,88.365,88.335,88.353,114900001.0
2006-09-13 02:52:00,88.319,88.369,88.319,88.36,228700001.0
2006-09-13 02:53:00,88.354,88.37,88.336,88.36,165000000.0
2006-09-13 02:54:00,88.374,88.384,88.356,88.36,129200000.0
2006-09-13 02:55:00,88.365,88.378,88.333,88.356,152699998.0
2006-09-13 02:56:00,88.38,88.39,88.362,88.369,236700002.0
2006-09-13 02:57:00,88.38,88.398,88.345,88.379,158900000.0
2006-09-13 02:58:00,88.395,88.402,88.375,88.378,158200000.0
2006-09-13 02:59:00,88.36,88.386,88.358,88.36,232399999.0
2006-09-13 03:00:00,88.369,88.372,88.352,88.36,166299999.0
2006-09-13 03:01:00,88.339,88.37,88.336,88.352,180099996.0
2006-09-13 03:02:00,88.352,88.353,88.327,88.327,80199997.0
2006-09-13 03:03:00,88.36,88.36,88.303,88.327,311299996.0
2006-09-13 03:04:00,88.348,88.348,88.305,88.32,169299999.0
2006-09-13 03:05:00,88.339,88.36,88.321,88.354,318099997.0
2006-09-13 03:06:00,88.333,88.363,88.333,88.355,270699999.0
2006-09-13 03:07:00,88.356,88.378,88.344,88.348,166299996.0
2006-09-13 03:08:00,88.346,88.362,88.313,88.353,238199998.0
2006-09-13 03:09:00,88.318,88.34,88.31,88.327,203000002.0
2006-09-13 03:10:00,88.324,88.324,88.276,88.286,144500001.0
2006-09-13 03:11:00,88.325,88.33,88.281,88.281,153799997.0
2006-09-13 03:12:00,88.261,88.283,88.189,88.236,291799998.0
2006-09-13 03:13:00,88.266,88.281,88.244,88.263,252300002.0
2006-09-13 03:14:00,88.269,88.28,88.241,88.257,275399993.0
2006-09-13 03:15:00,88.262,88.271,88.231,88.231,139100000.0
2006-09-13 03:16:00,88.222,88.228,88.205,88.208,192400003.0
2006-09-13 03:17:00,88.211,88.245,88.202,88.238,183800000.0
2006-09-13 03:18:00,88.238,88.259,88.23,88.257,223300003.0
2006-09-13 03:19:00,88.242,88.267,88.239,88.255,188299999.0
2006-09-13 03:20:00,88.264,88.28,88.253,88.275,163500000.0
2006-09-13 03:21:00,88.275,88.275,88.247,88.247,266400002.0
2006-09-13 03:22:00,88.262,88.291,88.262,88.274,172000002.0
2006-09-13 03:23:00,88.277,88.301,88.269,88.301,237899997.0
2006-09-13 03:24:00,88.283,88.29,88.25,88.25,224199999.0
2006-09-13 03:25:00,88.288,88.288,88.252,88.258,293199999.0
2006-09-13 03:26:00,88.256,88.277,88.234,88.257,201200002.0
2006-09-13 03:27:00,88.252,88.273,88.248,88.26,134299999.0
2006-09-13 03:28:00,88.236,88.254,88.225,88.225,246900001.0
2006-09-13 03:29:00,88.235,88.25,88.204,88.216,351799999.0
2006-09-13 03:30:00,88.228,88.265,88.22,88.239,237199993.0
2006-09-13 03:31:00,88.252,88.271,88.25,88.27,198599998.0
2006-09-13 03:32:00,88.252,88.276,88.25,88.272,263399998.0
2006-09-13 03:33:00,88.257,88.271,88.235,88.251,230599999.0
2006-09-13 03:34:00,88.259,88.291,88.248,88.264,146000000.0
2006-09-13 03:35:00,88.274,88.29,88.255,88.268,227400003.0
2006-09-13 03:36:00,88.268,88.29,88.263,88.285,213200001.0
2006-09-13 03:37:00,88.299,88.299,88.247,88.272,260399999.0
2006-09-13 03:38:00,88.295,88.301,88.267,88.301,109200000.0
2006-09-13 03:39:00,88.286,88.302,88.267,88.273,191399997.0
2006-09-13 03:40:00,88.277,88.299,88.264,88.28,249799999.0
2006-09-13 03:41:00,88.298,88.298,88.259,88.259,143200000.0
2006-09-13 03:42:00,88.28,88.311,88.274,88.311,104199997.0
2006-09-13 03:43:00,88.293,88.316,88.255,88.287,292700002.0
2006-09-13 03:44:00,88.288,88.293,88.259,88.261,196599999.0
2006-09-13 03:45:00,88.278,88.291,88.261,88.273,75100000.0
2006-09-13 03:46:00,88.273,88.299,88.263,88.299,247000000.0
2006-09-13 03:47:00,88.309,88.314,88.271,88.304,136900000.0
2006-09-13 03:48:00,88.284,88.3,88.266,88.288,129399998.0
2006-09-13 03:49:00,88.273,88.285,88.267,88.285,97100001.0
2006-09-13 03:50:00,88.251,88.306,88.251,88.306,187299998.0
2006-09-13 03:51:00,88.282,88.323,88.267,88.323,277500000.0
2006-09-13 03:52:00,88.308,88.34,88.3,88.323,218600002.0
2006-09-13 03:53:00,88.289,88.338,88.289,88.329,205700002.0
2006-09-13 03:54:00,88.344,88.345,88.314,88.319,180499999.0
2006-09-13 03:55:00,88.328,88.344,88.309,88.329,120000000.0
2006-09-13 03:56:00,88.325,88.357,88.325,88.344,187700000.0
2006-09-13 03:57:00,88.332,88.359,88.324,88.334,156800000.0
2006-09-13 03:58:00,88.329,88.371,88.329,88.37,185199997.0
2006-09-13 03:59:00,88.362,88.362,88.321,88.33,251500003.0
2006-09-13 04:00:00,88.344,88.356,88.315,88.324,192799999.0
2006-09-13 04:01:00,88.327,88.353,88.317,88.33,174000001.0
2006-09-13 04:02:00,88.324,88.352,88.317,88.349,206200003.0
2006-09-13 04:03:00,88.375,88.389,88.371,88.371,184099998.0
2006-09-13 04:04:00,88.38,88.399,88.351,88.379,255700001.0
2006-09-13 04:05:00,88.395,88.406,88.387,88.403,209200000.0
2006-09-13 04:06:00,88.405,88.407,88.354,88.354,124700001.0
2006-09-13 04:07:00,88.409,88.415,88.369,88.398,308200003.0
2006-09-13 04:08:00,88.393,88.402,88.367,88.367,189399999.0
2006-09-13 04:09:00,88.384,88.405,88.371,88.405,151100000.0
2006-09-13 04:10:00,88.41,88.41,88.373,88.391,128300001.0
2006-09-13 04:11:00,88.405,88.43,88.403,88.417,156799996.0
2006-09-13 04:12:00,88.391,88.412,88.382,88.4,313999998.0
2006-09-13 04:13:00,88.402,88.402,88.364,88.374,240499996.0
2006-09-13 04:14:00,88.389,88.389,88.342,88.342,102899999.0
2006-09-13 04:15:00,88.38,88.389,88.359,88.368,207599998.0
2006-09-13 04:16:00,88.383,88.383,88.338,88.344,333700002.0
2006-09-13 04:17:00,88.352,88.374,88.344,88.363,197499998.0
2006-09-13 04:18:00,88.365,88.386,88.348,88.366,210599997.0
2006-09-13 04:19:00,88.384,88.391,88.363,88.376,291399996.0
2006-09-13 04:20:00,88.352,88.377,88.332,88.377,202899996.0
2006-09-13 04:21:00,88.37,88.385,88.34,88.361,166100001.0
2006-09-13 04:22:00,88.401,88.407,88.383,88.383,98800001.0
2006-09-13 04:23:00,88.399,88.403,88.369,88.402,261799998.0
2006-09-13 04:24:00,88.39,88.412,88.368,88.399,182999999.0
2006-09-13 04:25:00,88.364,88.399,88.359,88.399,173200000.0
2006-09-13 04:26:00,88.376,88.4,88.36,88.386,157199999.0
2006-09-13 04:27:00,88.389,88.403,88.376,88.397,179099999.0
2006-09-13 04:28:00,88.369,88.413,88.366,88.413,141300000.0
2006-09-13 04:29:00,88.373,88.404,88.373,88.391,109899999.0
2006-09-13 04:30:00,88.376,88.404,88.37,88.404,278099998.0
2006-09-13 04:31:00,88.391,88.415,88.379,88.402,213599999.0
2006-09-13 04:32:00,88.376,88.397,88.367,88.393,244600000.0
2006-09-13 04:33:00,88.395,88.421,88.395,88.409,250000001.0
2006-09-13 04:34:00,88.377,88.403,88.374,88.393,106899999.0
2006-09-13 04:35:00,88.379,88.388,88.35,88.379,277899998.0
2006-09-13 04:36:00,88.354,88.383,88.354,88.383,158799999.0
2006-09-13 04:37:00,88.384,88.384,88.353,88.365,145600000.0
2006-09-13 04:38:00,88.368,88.383,88.359,88.375,121899999.0
2006-09-13 04:39:00,88.379,88.38,88.352,88.363,84400000.0
2006-09-13 04:40:00,88.363,88.407,88.351,88.392,201499999.0
2006-09-13 04:41:00,88.412,88.412,88.37,88.384,258800001.0
2006-09-13 04:42:00,88.411,88.411,88.368,88.379,260599999.0
2006-09-13 04:43:00,88.381,88.399,88.364,88.375,167000000.0
2006-09-13 04:44:00,88.407,88.411,88.372,88.38,222700002.0
2006-09-13 04:45:00,88.398,88.41,88.377,88.38,200700005.0
2006-09-13 04:46:00,88.382,88.402,88.366,88.388,147700000.0
2006-09-13 04:47:00,88.381,88.4,88.369,88.389,240299997.0
2006-09-13 04:48:00,88.384,88.399,88.373,88.394,162899999.0
2006-09-13 04:49:00,88.399,88.403,88.375,88.397,203700001.0
2006-09-13 04:50:00,88.372,88.41,88.371,88.387,152599998.0
2006-09-13 04:51:00,88.4,88.409,88.375,88.375,286599996.0
2006-09-13 04:52:00,88.366,88.381,88.348,88.363,227700000.0
2006-09-13 04:53:00,88.359,88.372,88.332,88.343,241300002.0
2006-09-13 04:54:00,88.351,88.372,88.335,88.368,285399999.0
2006-09-13 04:55:00,88.316,88.343,88.304,88.322,138799999.0
2006-09-13 04:56:00,88.33,88.34,88.315,88.326,186099999.0
2006-09-13 04:57:00,88.306,88.335,88.3,88.335,160800001.0
2006-09-13 04:58:00,88.323,88.342,88.3,88.322,165400000.0
2006-09-13 04:59:00,88.316,88.342,88.313,88.326,274799998.0
2006-09-13 05:00:00,88.322,88.342,88.297,88.315,176300000.0
2006-09-13 05:01:00,88.302,88.336,88.302,88.331,222199998.0
2006-09-13 05:02:00,88.344,88.344,88.304,88.317,139600000.0
2006-09-13 05:03:00,88.338,88.338,88.299,88.315,154699999.0
2006-09-13 05:04:00,88.343,88.345,88.304,88.313,284799996.0
2006-09-13 05:05:00,88.301,88.336,88.293,88.33,99100000.0
2006-09-13 05:06:00,88.306,88.341,88.306,88.33,232599998.0
2006-09-13 05:07:00,88.312,88.332,88.301,88.305,185100000.0
2006-09-13 05:08:00,88.323,88.353,88.323,88.346,194399997.0
2006-09-13 05:09:00,88.319,88.349,88.319,88.337,156200001.0
2006-09-13 05:10:00,88.322,88.345,88.312,88.338,210899995.0
2006-09-13 05:11:00,88.331,88.361,88.301,88.301,273399995.0
2006-09-13 05:12:00,88.337,88.34,88.308,88.323,204299999.0
2006-09-13 05:13:00,88.318,88.37,88.301,88.349,157199998.0
2006-09-13 05:14:00,88.339,88.346,88.304,88.326,254600001.0
2006-09-13 05:15:00,88.367,88.367,88.324,88.346,267499998.0
2006-09-13 05:16:00,88.333,88.365,88.333,88.357,255699994.0
2006-09-13 05:17:00,88.356,88.376,88.331,88.336,277100001.0
2006-09-13 05:18:00,88.36,88.361,88.326,88.336,146799999.0
2006-09-13 05:19:00,88.339,88.357,88.319,88.332,99900000.0
2006-09-13 05:20:00,88.338,88.366,88.312,88.328,105399999.0
2006-09-13 05:21:00,88.316,88.346,88.31,88.339,213399997.0
2006-09-13 05:22:00,88.336,88.348,88.316,88.317,233200001.0
2006-09-13 05:23:00,88.319,88.35,88.319,88.345,231399995.0
2006-09-13 05:24:00,88.347,88.347,88.327,88.329,135600000.0
2006-09-13 05:25:00,88.316,88.35,88.302,88.35,158600001.0
2006-09-13 05:26:00,88.342,88.342,88.303,88.309,158699999.0
2006-09-13 05:27:00,88.342,88.342,88.301,88.301,107900000.0
2006-09-13 05:28:00,88.342,88.344,88.283,88.301,228999994.0
2006-09-13 05:29:00,88.304,88.349,88.304,88.334,244599999.0
2006-09-13 05:30:00,88.357,88.357,88.323,88.323,240300000.0
2006-09-13 05:31:00,88.311,88.35,88.306,88.35,189700000.0
2006-09-13 05:32:00,88.332,88.349,88.31,88.329,252300004.0
2006-09-13 05:33:00,88.328,88.368,88.312,88.333,193500001.0
2006-09-13 05:34:00,88.339,88.359,88.318,88.344,136499998.0
2006-09-13 05:35:00,88.355,88.355,88.33,88.339,192899999.0
2006-09-13 05:36:00,88.341,88.36,88.315,88.315,185400001.0
2006-09-13 05:37:00,88.354,88.37,88.326,88.339,185199998.0
2006-09-13 05:38:00,88.319,88.39,88.319,88.371,207299999.0
2006-09-13 05:39:00,88.378,88.378,88.331,88.358,140599997.0
2006-09-13 05:40:00,88.366,88.369,88.335,88.338,145199998.0
2006-09-13 05:41:00,88.355,88.36,88.333,88.339,327399996.0
2006-09-13 05:42:00,88.352,88.364,88.328,88.343,180499998.0
2006-09-13 05:43:00,88.332,88.352,88.326,88.338,151200001.0
2006-09-13 05:44:00,88.344,88.356,88.329,88.338,193299998.0
2006-09-13 05:45:00,88.368,88.37,88.336,88.341,144199998.0
2006-09-13 05:46:00,88.348,88.37,88.326,88.354,139900000.0
2006-09-13 05:47:00,88.343,88.36,88.312,88.342,214999997.0
2006-09-13 05:48:00,88.343,88.367,88.337,88.348,239800000.0
2006-09-13 05:49:00,88.338,88.377,88.338,88.36,260399997.0
2006-09-13 05:50:00,88.35,88.363,88.34,88.36,136000000.0
2006-09-13 05:51:00,88.377,88.377,88.321,88.361,188999998.0
2006-09-13 05:52:00,88.357,88.357,88.312,88.327,152400003.0
2006-09-13 05:53:00,88.338,88.36,88.316,88.338,247499998.0
2006-09-13 05:54:00,88.367,88.378,88.333,88.342,211000002.0
2006-09-13 05:55:00,88.377,88.39,88.337,88.337,216900002.0
2006-09-13 05:56:00,88.352,88.372,88.327,88.347,153899999.0
2006-09-13 05:57:00,88.346,88.361,88.323,88.332,194299999.0
2006-09-13 05:58:00,88.359,88.368,88.332,88.341,197200004.0
2006-09-13 05:59:00,88.323,88.369,88.302,88.34,111299999.0
2006-09-13 06:00:00,88.336,88.369,88.336,88.361,171200000.0
2006-09-13 06:01:00,88.371,88.371,88.333,88.341,148500000.0
2006-09-13 06:02:00,88.361,88.361,88.329,88.361,191399998.0
2006-09-13 06:03:00,88.339,88.384,88.337,88.384,241599997.0
2006-09-13 06:04:00,88.387,88.394,88.354,88.377,271100000.0
2006-09-13 06:05:00,88.37,88.375,88.338,88.356,152000001.0
2006-09-13 06:06:00,88.35,88.369,88.332,88.357,222799998.0
2006-09-13 06:07:00,88.362,88.38,88.351,88.351,243200000.0
2006-09-13 06:08:00,88.376,88.388,88.352,88.354,177500003.0
2006-09-13 06:09:00,88.344,88.361,88.333,88.343,251099998.0
2006-09-13 06:10:00,88.315,88.347,88.307,88.326,152600001.0
2006-09-13 06:11:00,88.341,88.346,88.327,88.331,103500001.0
2006-09-13 06:12:00,88.315,88.342,88.306,88.342,206799999.0
2006-09-13 06:13:00,88.349,88.353,88.299,88.313,180399999.0
2006-09-13 06:14:00,88.321,88.338,88.286,88.307,252099998.0
2006-09-13 06:15:00,88.315,88.333,88.305,88.33,155299997.0
2006-09-13 06:16:00,88.316,88.336,88.303,88.317,272399992.0
2006-09-13 06:17:00,88.325,88.325,88.293,88.305,221299995.0
2006-09-13 06:18:00,88.317,88.338,88.3,88.325,237400001.0
2006-09-13 06:19:00,88.342,88.342,88.305,88.33,236300001.0
2006-09-13 06:20:00,88.307,88.331,88.295,88.31,206000001.0
2006-09-13 06:21:00,88.325,88.346,88.311,88.327,160000002.0
2006-09-13 06:22:00,88.325,88.337,88.304,88.332,201100000.0
2006-09-13 06:23:00,88.325,88.339,88.302,88.319,251300000.0
2006-09-13 06:24:00,88.346,88.352,88.321,88.341,191799998.0
2006-09-13 06:25:00,88.352,88.365,88.328,88.356,190300001.0
2006-09-13 06:26:00,88.332,88.372,88.332,88.368,157200002.0
2006-09-13 06:27:00,88.358,88.381,88.348,88.353,199500000.0
2006-09-13 06:28:00,88.369,88.384,88.325,88.332,161900000.0
2006-09-13 06:29:00,88.369,88.384,88.35,88.359,176299998.0
2006-09-13 06:30:00,88.35,88.401,88.35,88.398,196800001.0
2006-09-13 06:31:00,88.343,88.39,88.34,88.39,132800001.0
2006-09-13 06:32:00,88.396,88.403,88.368,88.38,185399998.0
2006-09-13 06:33:00,88.39,88.415,88.366,88.392,157700000.0
2006-09-13 06:34:00,88.39,88.413,88.385,88.405,152800001.0
2006-09-13 06:35:00,88.388,88.418,88.364,88.373,195100000.0
2006-09-13 06:36:00,88.381,88.417,88.375,88.396,154000001.0
2006-09-13 06:37:00,88.404,88.408,88.371,88.379,215499999.0
2006-09-13 06:38:00,88.383,88.393,88.344,88.393,303500003.0
2006-09-13 06:39:00,88.346,88.395,88.342,88.373,168499999.0
2006-09-13 06:40:00,88.405,88.405,88.364,88.374,228100001.0
2006-09-13 06:41:00,88.379,88.427,88.377,88.427,151499997.0
2006-09-13 06:42:00,88.377,88.424,88.37,88.424,357400001.0
2006-09-13 06:43:00,88.437,88.444,88.41,88.432,232399999.0
2006-09-13 06:44:00,88.44,88.474,88.414,88.453,189600000.0
2006-09-13 06:45:00,88.44,88.466,88.423,88.446,176599998.0
2006-09-13 06:46:00,88.482,88.482,88.443,88.445,226799998.0
2006-09-13 06:47:00,88.44,88.44,88.412,88.415,150800001.0
2006-09-13 06:48:00,88.411,88.44,88.406,88.42,209099998.0
2006-09-13 06:49:00,88.437,88.443,88.41,88.42,119600000.0
2006-09-13 06:50:00,88.426,88.447,88.407,88.431,225099999.0
2006-09-13 06:51:00,88.42,88.458,88.401,88.436,192899998.0
2006-09-13 06:52:00,88.452,88.464,88.438,88.46,162899998.0
2006-09-13 06:53:00,88.455,88.455,88.395,88.399,200400004.0
2006-09-13 06:54:00,88.422,88.435,88.398,88.42,297300000.0
2006-09-13 06:55:00,88.404,88.447,88.403,88.445,231399998.0
2006-09-13 06:56:00,88.411,88.441,88.402,88.42,225199999.0
2006-09-13 06:57:00,88.437,88.448,88.42,88.422,230799993.0
2006-09-13 06:58:00,88.454,88.455,88.425,88.426,188900002.0
2006-09-13 06:59:00,88.415,88.433,88.394,88.43,224799998.0
2006-09-13 07:00:00,88.419,88.448,88.405,88.429,266100002.0
2006-09-13 07:01:00,88.44,88.457,88.425,88.437,140700000.0
2006-09-13 07:02:00,88.445,88.468,88.435,88.468,210500001.0
2006-09-13 07:03:00,88.444,88.479,88.44,88.479,148999999.0
2006-09-13 07:04:00,88.482,88.482,88.443,88.443,192400000.0
2006-09-13 07:05:00,88.467,88.478,88.441,88.446,192799999.0
2006-09-13 07:06:00,88.446,88.467,88.439,88.454,164500000.0
2006-09-13 07:07:00,88.445,88.445,88.394,88.405,114699999.0
2006-09-13 07:08:00,88.436,88.462,88.424,88.449,126600000.0
2006-09-13 07:09:00,88.446,88.475,88.446,88.466,158799998.0
2006-09-13 07:10:00,88.46,88.479,88.441,88.451,270500000.0
2006-09-13 07:11:00,88.462,88.491,88.462,88.488,144800001.0
2006-09-13 07:12:00,88.456,88.486,88.442,88.465,184400000.0
2006-09-13 07:13:00,88.469,88.487,88.453,88.47,197800001.0
2006-09-13 07:14:00,88.475,88.49,88.455,88.462,189999999.0
2006-09-13 07:15:00,88.462,88.492,88.458,88.478,185999998.0
2006-09-13 07:16:00,88.474,88.498,88.455,88.49,189699998.0
2006-09-13 07:17:00,88.463,88.493,88.457,88.493,143100000.0
2006-09-13 07:18:00,88.513,88.513,88.478,88.479,259499993.0
2006-09-13 07:19:00,88.469,88.488,88.458,88.475,243500002.0
2006-09-13 07:20:00,88.466,88.499,88.463,88.498,143500000.0
2006-09-13 07:21:00,88.483,88.488,88.45,88.462,165499999.0
2006-09-13 07:22:00,88.467,88.498,88.459,88.481,241900002.0
2006-09-13 07:23:00,88.458,88.492,88.455,88.473,192200002.0
2006-09-13 07:24:00,88.48,88.515,88.462,88.515,229000000.0
2006-09-13 07:25:00,88.502,88.529,88.502,88.515,241899999.0
2006-09-13 07:26:00,88.508,88.53,88.485,88.53,173200000.0
2006-09-13 07:27:00,88.539,88.561,88.526,88.534,155200001.0
2006-09-13 07:28:00,88.524,88.543,88.495,88.513,251200002.0
2006-09-13 07:29:00,88.492,88.529,88.485,88.529,206900000.0
2006-09-13 07:30:00,88.508,88.527,88.505,88.509,148200002.0
2006-09-13 07:31:00,88.533,88.548,88.516,88.529,198200001.0
2006-09-13 07:32:00,88.508,88.55,88.495,88.535,188300000.0
2006-09-13 07:33:00,88.541,88.541,88.5,88.508,239099998.0
2006-09-13 07:34:00,88.542,88.542,88.504,88.507,106799998.0
2006-09-13 07:35:00,88.499,88.519,88.488,88.49,306600003.0
2006-09-13 07:36:00,88.505,88.52,88.481,88.501,276099999.0
2006-09-13 07:37:00,88.5,88.519,88.482,88.507,201699994.0
2006-09-13 07:38:00,88.503,88.516,88.473,88.473,165400000.0
2006-09-13 07:39:00,88.485,88.502,88.458,88.484,197099998.0
2006-09-13 07:40:00,88.498,88.521,88.486,88.509,168299999.0
2006-09-13 07:41:00,88.498,88.515,88.475,88.51,140399999.0
2006-09-13 07:42:00,88.494,88.523,88.494,88.505,261399998.0
2006-09-13 07:43:00,88.502,88.515,88.471,88.477,221699998.0
2006-09-13 07:44:00,88.506,88.509,88.478,88.493,117099999.0
2006-09-13 07:45:00,88.476,88.512,88.467,88.486,194199997.0
2006-09-13 07:46:00,88.451,88.52,88.451,88.52,189699999.0
2006-09-13 07:47:00,88.492,88.52,88.489,88.52,214399998.0
2006-09-13 07:48:00,88.501,88.523,88.484,88.51,222300002.0
2006-09-13 07:49:00,88.497,88.512,88.475,88.501,245400000.0
2006-09-13 07:50:00,88.491,88.501,88.44,88.44,309500002.0
2006-09-13 07:51:00,88.479,88.495,88.466,88.484,179499996.0
2006-09-13 07:52:00,88.486,88.496,88.457,88.485,247399997.0
2006-09-13 07:53:00,88.469,88.5,88.448,88.495,141999998.0
2006-09-13 07:54:00,88.464,88.492,88.464,88.467,96000000.0
2006-09-13 07:55:00,88.485,88.499,88.452,88.458,140900000.0
2006-09-13 07:56:00,88.461,88.468,88.434,88.442,174300000.0
2006-09-13 07:57:00,88.446,88.448,88.43,88.435,136900000.0
2006-09-13 07:58:00,88.425,88.458,88.42,88.457,191499998.0
2006-09-13 07:59:00,88.445,88.482,88.428,88.463,74600000.0
2006-09-13 08:00:00,88.494,88.501,88.477,88.478,114600001.0
2006-09-13 08:01:00,88.471,88.498,88.461,88.478,228800001.0
2006-09-13 08:02:00,88.479,88.502,88.469,88.482,162099998.0
2006-09-13 08:03:00,88.47,88.492,88.455,88.475,195299998.0
2006-09-13 08:04:00,88.462,88.496,88.462,88.485,160600001.0
2006-09-13 08:05:00,88.477,88.508,88.474,88.491,178000001.0
2006-09-13 08:06:00,88.502,88.504,88.468,88.468,113600000.0
2006-09-13 08:07:00,88.478,88.513,88.463,88.477,364499997.0
2006-09-13 08:08:00,88.494,88.504,88.471,88.504,297400000.0
2006-09-13 08:09:00,88.467,88.498,88.462,88.484,251300002.0
2006-09-13 08:10:00,88.483,88.515,88.473,88.512,265199999.0
2006-09-13 08:11:00,88.512,88.523,88.471,88.476,134499999.0
2006-09-13 08:12:00,88.479,88.495,88.47,88.493,166299998.0
2006-09-13 08:13:00,88.487,88.505,88.482,88.505,187499999.0
2006-09-13 08:14:00,88.467,88.486,88.458,88.463,102399997.0
2006-09-13 08:15:00,88.476,88.479,88.439,88.465,241299997.0
2006-09-13 08:16:00,88.464,88.464,88.417,88.427,152000001.0
2006-09-13 08:17:00,88.445,88.46,88.433,88.449,199300000.0
2006-09-13 08:18:00,88.431,88.457,88.42,88.457,187200000.0
2006-09-13 08:19:00,88.455,88.474,88.434,88.447,188600001.0
2006-09-13 08:20:00,88.449,88.475,88.439,88.475,169100000.0
2006-09-13 08:21:00,88.47,88.481,88.445,88.47,300400001.0
2006-09-13 08:22:00,88.455,88.475,88.45,88.47,99300000.0
2006-09-13 08:23:00,88.426,88.466,88.426,88.454,106800002.0
2006-09-13 08:24:00,88.456,88.456,88.431,88.439,142800000.0
2006-09-13 08:25:00,88.43,88.44,88.405,88.427,226499997.0
2006-09-13 08:26:00,88.41,88.424,88.372,88.375,165900000.0
2006-09-13 08:27:00,88.366,88.41,88.366,88.406,203199997.0
2006-09-13 08:28:00,88.405,88.417,88.378,88.402,192200000.0
2006-09-13 08:29:00,88.397,88.412,88.381,88.408,232199996.0
2006-09-13 08:30:00,88.398,88.398,88.346,88.349,175700001.0
2006-09-13 08:31:00,88.38,88.396,88.363,88.372,171900001.0
2006-09-13 08:32:00,88.381,88.402,88.354,88.354,215299998.0
2006-09-13 08:33:00,88.375,88.4,88.375,88.4,287900001.0
2006-09-13 08:34:00,88.366,88.391,88.344,88.36,173199998.0
2006-09-13 08:35:00,88.348,88.378,88.341,88.369,201399997.0
2006-09-13 08:36:00,88.372,88.372,88.289,88.289,105200002.0
2006-09-13 08:37:00,88.306,88.322,88.272,88.299,192399999.0
2006-09-13 08:38:00,88.342,88.353,88.319,88.338,231700002.0
2006-09-13 08:39:00,88.339,88.349,88.317,88.329,191000001.0
2006-09-13 08:40:00,88.334,88.36,88.33,88.346,154100000.0
2006-09-13 08:41:00,88.361,88.367,88.341,88.341,143000000.0
2006-09-13 08:42:00,88.369,88.377,88.353,88.359,67100000.0
2006-09-13 08:43:00,88.346,88.375,88.346,88.37,197099998.0
2006-09-13 08:44:00,88.372,88.382,88.345,88.363,258200000.0
2006-09-13 08:45:00,88.374,88.386,88.354,88.373,221199998.0
2006-09-13 08:46:00,88.382,88.394,88.352,88.36,174200000.0
2006-09-13 08:47:00,88.39,88.404,88.377,88.386,223799998.0
2006-09-13 08:48:00,88.409,88.422,88.399,88.399,129099997.0
2006-09-13 08:49:00,88.416,88.421,88.387,88.403,204500002.0
2006-09-13 08:50:00,88.358,88.414,88.358,88.389,191899997.0
2006-09-13 08:51:00,88.394,88.402,88.357,88.357,305200004.0
2006-09-13 08:52:00,88.383,88.383,88.347,88.378,157899999.0
2006-09-13 08:53:00,88.353,88.386,88.342,88.386,253300000.0
2006-09-13 08:54:00,88.355,88.39,88.345,88.386,117300003.0
2006-09-13 08:55:00,88.392,88.393,88.367,88.367,79000000.0
2006-09-13 08:56:00,88.345,88.387,88.337,88.387,259499994.0
2006-09-13 08:57:00,88.383,88.401,88.364,88.386,139799998.0
2006-09-13 08:58:00,88.37,88.419,88.37,88.419,146800000.0
2006-09-13 08:59:00,88.387,88.43,88.385,88.416,305999997.0
2006-09-13 09:00:00,88.413,88.438,88.397,88.417,217300001.0
2006-09-13 09:01:00,88.44,88.456,88.418,88.43,96700000.0
2006-09-13 09:02:00,88.439,88.453,88.423,88.441,186199998.0
2006-09-13 09:03:00,88.443,88.45,88.428,88.434,228600000.0
2006-09-13 09:04:00,88.427,88.453,88.414,88.435,344799997.0
2006-09-13 09:05:00,88.454,88.484,88.448,88.466,195300000.0
2006-09-13 09:06:00,88.474,88.5,88.449,88.482,196099999.0
2006-09-13 09:07:00,88.5,88.508,88.461,88.484,236799995.0
2006-09-13 09:08:00,88.48,88.48,88.43,88.43,125399997.0
2006-09-13 09:09:00,88.428,88.454,88.424,88.453,177500001.0
2006-09-13 09:10:00,88.458,88.464,88.429,88.439,235399998.0
2006-09-13 09:11:00,88.451,88.467,88.435,88.463,210699999.0
2006-09-13 09:12:00,88.463,88.479,88.428,88.437,212299999.0
2006-09-13 09:13:00,88.435,88.462,88.423,88.457,224700001.0
2006-09-13 09:14:00,88.452,88.468,88.443,88.461,217399997.0
2006-09-13 09:15:00,88.46,88.46,88.432,88.435,240400003.0
2006-09-13 09:16:00,88.408,88.427,88.404,88.427,151800000.0
2006-09-13 09:17:00,88.413,88.431,88.386,88.416,204200001.0
2006-09-13 09:18:00,88.401,88.434,88.395,88.415,189999998.0
2006-09-13 09:19:00,88.412,88.419,88.362,88.362,148199998.0
2006-09-13 09:20:00,88.393,88.4,88.367,88.381,180499998.0
2006-09-13 09:21:00,88.405,88.416,88.379,88.398,152400000.0
2006-09-13 09:22:00,88.403,88.403,88.357,88.366,214999999.0
2006-09-13 09:23:00,88.382,88.402,88.37,88.381,102700001.0
2006-09-13 09:24:00,88.374,88.398,88.36,88.398,185699999.0
2006-09-13 09:25:00,88.411,88.419,88.388,88.401,166499998.0
2006-09-13 09:26:00,88.404,88.422,88.397,88.416,237799999.0
2006-09-13 09:27:00,88.408,88.421,88.373,88.399,102900000.0
2006-09-13 09:28:00,88.409,88.438,88.393,88.406,176499998.0
2006-09-13 09:29:00,88.385,88.414,88.385,88.402,169199997.0
2006-09-13 09:30:00,88.412,88.424,88.379,88.379,101000002.0
2006-09-13 09:31:00,88.42,88.42,88.39,88.395,159500000.0
2006-09-13 09:32:00,88.38,88.404,88.37,88.404,228400001.0
2006-09-13 09:33:00,88.391,88.4,88.369,88.382,232700003.0
2006-09-13 09:34:00,88.349,88.395,88.349,88.376,202099998.0
2006-09-13 09:35:00,88.38,88.396,88.363,88.384,260800001.0
2006-09-13 09:36:00,88.369,88.404,88.367,88.399,155099999.0
2006-09-13 09:37:00,88.378,88.398,88.374,88.387,252400001.0
2006-09-13 09:38:00,88.373,88.392,88.357,88.387,137500002.0
2006-09-13 09:39:00,88.387,88.403,88.369,88.39,158700001.0
2006-09-13 09:40:00,88.385,88.413,88.373,88.387,147100000.0
2006-09-13 09:41:00,88.398,88.438,88.396,88.438,181500002.0
2006-09-13 09:42:00,88.438,88.452,88.423,88.435,149400002.0
2006-09-13 09:43:00,88.442,88.458,88.429,88.45,210200000.0
2006-09-13 09:44:00,88.432,88.45,88.408,88.444,250200000.0
2006-09-13 09:45:00,88.45,88.465,88.436,88.446,160200001.0
2006-09-13 09:46:00,88.45,88.454,88.414,88.416,233999999.0
2006-09-13 09:47:00,88.439,88.46,88.43,88.434,158900000.0
2006-09-13 09:48:00,88.472,88.472,88.443,88.45,148700000.0
2006-09-13 09:49:00,88.478,88.49,88.437,88.46,190800001.0
2006-09-13 09:50:00,88.465,88.478,88.452,88.453,201800001.0
2006-09-13 09:51:00,88.451,88.458,88.426,88.438,157400001.0
2006-09-13 09:52:00,88.445,88.472,88.445,88.464,150299998.0
2006-09-13 09:53:00,88.462,88.462,88.43,88.446,199800001.0
2006-09-13 09:54:00,88.429,88.449,88.422,88.448,76700000.0
2006-09-13 09:55:00,88.437,88.457,88.421,88.427,171499999.0
2006-09-13 09:56:00,88.448,88.467,88.42,88.447,166700000.0
2006-09-13 09:57:00,88.439,88.46,88.427,88.448,185300003.0
2006-09-13 09:58:00,88.435,88.453,88.427,88.45,251999996.0
2006-09-13 09:59:00,88.404,88.439,88.404,88.43,121100002.0
2006-09-13 10:00:00,88.425,88.445,88.422,88.437,192400000.0
2006-09-13 10:01:00,88.418,88.445,88.418,88.445,83200000.0
2006-09-13 10:02:00,88.419,88.439,88.413,88.432,123099998.0
2006-09-13 10:03:00,88.439,88.441,88.405,88.41,226900000.0
2006-09-13 10:04:00,88.428,88.434,88.411,88.43,119800000.0
2006-09-13 10:05:00,88.398,88.426,88.388,88.426,104600000.0
2006-09-13 10:06:00,88.395,88.423,88.392,88.416,199799999.0
2006-09-13 10:07:00,88.403,88.421,88.39,88.418,272999998.0
2006-09-13 10:08:00,88.414,88.42,88.392,88.396,112200002.0
2006-09-13 10:09:00,88.408,88.426,88.398,88.398,161599998.0
2006-09-13 10:10:00,88.415,88.42,88.376,88.376,200699999.0
2006-09-13 10:11:00,88.38,88.395,88.372,88.395,159000000.0
2006-09-13 10:12:00,88.369,88.387,88.355,88.383,192399999.0
2006-09-13 10:13:00,88.372,88.385,88.354,88.358,170999999.0
2006-09-13 10:14:00,88.376,88.397,88.364,88.382,159100001.0
2006-09-13 10:15:00,88.388,88.388,88.365,88.365,219700002.0
2006-09-13 10:16:00,88.365,88.383,88.35,88.36,222899998.0
2006-09-13 10:17:00,88.336,88.374,88.33,88.35,154000000.0
2006-09-13 10:18:00,88.331,88.357,88.315,88.322,80500000.0
2006-09-13 10:19:00,88.35,88.372,88.338,88.344,119599997.0
2006-09-13 10:20:00,88.36,88.377,88.338,88.345,104599999.0
2006-09-13 10:21:00,88.344,88.362,88.327,88.349,146599999.0
2006-09-13 10:22:00,88.316,88.343,88.302,88.325,242400002.0
2006-09-13 10:23:00,88.325,88.325,88.293,88.293,176100000.0
2006-09-13 10:24:00,88.298,88.314,88.276,88.298,172300000.0
2006-09-13 10:25:00,88.306,88.322,88.279,88.322,141799998.0
2006-09-13 10:26:00,88.304,88.329,88.29,88.305,121800000.0
2006-09-13 10:27:00,88.309,88.334,88.304,88.322,231900000.0
2006-09-13 10:28:00,88.296,88.338,88.287,88.317,243199998.0
2006-09-13 10:29:00,88.31,88.33,88.283,88.318,307000001.0
2006-09-13 10:30:00,88.295,88.336,88.295,88.32,122900000.0
2006-09-13 10:31:00,88.336,88.343,88.309,88.309,224099998.0
2006-09-13 10:32:00,88.301,88.323,88.28,88.297,90100001.0
2006-09-13 10:33:00,88.295,88.299,88.247,88.268,160699999.0
2006-09-13 10:34:00,88.267,88.288,88.247,88.262,167500000.0
2006-09-13 10:35:00,88.267,88.282,88.235,88.253,241300003.0
2006-09-13 10:36:00,88.255,88.279,88.234,88.258,181100000.0
2006-09-13 10:37:00,88.264,88.286,88.25,88.28,201499999.0
2006-09-13 10:38:00,88.273,88.291,88.264,88.285,272299999.0
2006-09-13 10:39:00,88.283,88.306,88.271,88.271,213699999.0
2006-09-13 10:40:00,88.268,88.318,88.268,88.318,79499999.0
2006-09-13 10:41:00,88.306,88.324,88.28,88.324,321700002.0
2006-09-13 10:42:00,88.338,88.34,88.316,88.318,312399995.0
2006-09-13 10:43:00,88.315,88.364,88.315,88.357,217600003.0
2006-09-13 10:44:00,88.352,88.382,88.335,88.382,256200001.0
2006-09-13 10:45:00,88.363,88.374,88.342,88.347,100800000.0
2006-09-13 10:46:00,88.376,88.376,88.349,88.359,182900000.0
2006-09-13 10:47:00,88.335,88.355,88.323,88.347,171899999.0
2006-09-13 10:48:00,88.328,88.359,88.319,88.359,179400000.0
2006-09-13 10:49:00,88.357,88.377,88.348,88.377,203800000.0
2006-09-13 10:50:00,88.368,88.381,88.329,88.352,151500002.0
2006-09-13 10:51:00,88.356,88.361,88.333,88.338,115200000.0
2006-09-13 10:52:00,88.352,88.397,88.352,88.38,226200000.0
2006-09-13 10:53:00,88.383,88.399,88.369,88.37,252100000.0
2006-09-13 10:54:00,88.393,88.408,88.379,88.39,135799998.0
2006-09-13 10:55:00,88.416,88.424,88.391,88.406,325899994.0
2006-09-13 10:56:00,88.432,88.432,88.385,88.409,274199999.0
2006-09-13 10:57:00,88.412,88.427,88.394,88.408,270999997.0
2006-09-13 10:58:00,88.401,88.42,88.388,88.418,258000001.0
2006-09-13 10:59:00,88.405,88.445,88.405,88.429,211099998.0
2006-09-13 11:00:00,88.425,88.425,88.362,88.396,217199998.0
2006-09-13 11:01:00,88.398,88.413,88.378,88.413,208700000.0
2006-09-13 11:02:00,88.403,88.425,88.384,88.407,149799998.0
2006-09-13 11:03:00,88.425,88.436,88.402,88.416,273300002.0
2006-09-13 11:04:00,88.405,88.423,88.395,88.409,116699999.0
2006-09-13 11:05:00,88.428,88.428,88.376,88.387,250900001.0
2006-09-13 11:06:00,88.383,88.418,88.383,88.418,128400001.0
2006-09-13 11:07:00,88.387,88.426,88.386,88.415,177300000.0
2006-09-13 11:08:00,88.411,88.417,88.383,88.398,91100001.0
2006-09-13 11:09:00,88.379,88.414,88.365,88.414,197999998.0
2006-09-13 11:10:00,88.432,88.436,88.417,88.419,188400001.0
2006-09-13 11:11:00,88.421,88.454,88.419,88.451,192600001.0
2006-09-13 11:12:00,88.454,88.466,88.441,88.454,136999997.0
2006-09-13 11:13:00,88.444,88.463,88.433,88.457,157099999.0
2006-09-13 11:14:00,88.446,88.46,88.4,88.4,155600001.0
2006-09-13 11:15:00,88.413,88.44,88.373,88.379,211900001.0
2006-09-13 11:16:00,88.425,88.455,88.425,88.455,93600000.0
2006-09-13 11:17:00,88.436,88.465,88.388,88.409,221700002.0
2006-09-13 11:18:00,88.456,88.456,88.404,88.424,184500004.0
2006-09-13 11:19:00,88.434,88.434,88.387,88.4,194799998.0
2006-09-13 11:20:00,88.41,88.442,88.41,88.44,303100004.0
2006-09-13 11:21:00,88.422,88.422,88.392,88.404,172900001.0
2006-09-13 11:22:00,88.401,88.421,88.377,88.417,253999998.0
2006-09-13 11:23:00,88.398,88.414,88.389,88.402,189800000.0
2006-09-13 11:24:00,88.412,88.412,88.389,88.393,130800001.0
2006-09-13 11:25:00,88.42,88.426,88.392,88.405,224299999.0
2006-09-13 11:26:00,88.4,88.423,88.389,88.422,113800000.0
2006-09-13 11:27:00,88.424,88.427,88.404,88.404,113900000.0
2006-09-13 11:28:00,88.415,88.426,88.375,88.375,207899999.0
2006-09-13 11:29:00,88.394,88.411,88.357,88.361,237299999.0
2006-09-13 11:30:00,88.364,88.386,88.348,88.357,135900000.0
2006-09-13 11:31:00,88.387,88.397,88.362,88.397,141800001.0
2006-09-13 11:32:00,88.366,88.393,88.366,88.385,207699998.0
2006-09-13 11:33:00,88.372,88.406,88.369,88.399,146599999.0
2006-09-13 11:34:00,88.359,88.403,88.349,88.4,130600001.0
2006-09-13 11:35:00,88.397,88.399,88.357,88.357,215999997.0
2006-09-13 11:36:00,88.416,88.419,88.396,88.408,118599998.0
2006-09-13 11:37:00,88.402,88.416,88.387,88.4,344899997.0
2006-09-13 11:38:00,88.395,88.427,88.38,88.397,308000000.0
2006-09-13 11:39:00,88.385,88.41,88.362,88.38,183100003.0
2006-09-13 11:40:00,88.329,88.405,88.329,88.405,128399998.0
2006-09-13 11:41:00,88.433,88.433,88.389,88.404,267599999.0
2006-09-13 11:42:00,88.388,88.403,88.369,88.378,184200000.0
2006-09-13 11:43:00,88.4,88.414,88.385,88.387,180399997.0
2006-09-13 11:44:00,88.395,88.395,88.365,88.368,188200000.0
2006-09-13 11:45:00,88.383,88.403,88.361,88.4,218499998.0
2006-09-13 11:46:00,88.367,88.373,88.349,88.356,204300002.0
2006-09-13 11:47:00,88.373,88.397,88.358,88.364,272799994.0
2006-09-13 11:48:00,88.376,88.395,88.358,88.375,131000000.0
2006-09-13 11:49:00,88.385,88.403,88.368,88.388,220899995.0
2006-09-13 11:50:00,88.37,88.386,88.354,88.386,136799998.0
2006-09-13 11:51:00,88.364,88.377,88.349,88.359,377999997.0
2006-09-13 11:52:00,88.342,88.373,88.333,88.353,248199998.0
2006-09-13 11:53:00,88.353,88.383,88.351,88.381,225300002.0
2006-09-13 11:54:00,88.365,88.383,88.337,88.382,171199999.0
2006-09-13 11:55:00,88.354,88.384,88.346,88.374,193499999.0
2006-09-13 11:56:00,88.379,88.387,88.366,88.374,209800002.0
2006-09-13 11:57:00,88.377,88.393,88.344,88.375,220299996.0
2006-09-13 11:58:00,88.345,88.378,88.339,88.354,199100001.0
2006-09-13 11:59:00,88.39,88.396,88.34,88.358,234499998.0
2006-09-13 12:00:00,88.36,88.383,88.355,88.374,236999999.0
2006-09-13 12:01:00,88.349,88.374,88.349,88.374,83200001.0
2006-09-13 12:02:00,88.359,88.393,88.354,88.387,272800001.0
2006-09-13 12:03:00,88.382,88.404,88.36,88.376,213699998.0
2006-09-13 12:04:00,88.354,88.392,88.354,88.391,156299999.0
2006-09-13 12:05:00,88.356,88.386,88.347,88.378,170499999.0
2006-09-13 12:06:00,88.348,88.373,88.335,88.371,199300000.0
2006-09-13 12:07:00,88.363,88.38,88.307,88.363,204899999.0
2006-09-13 12:08:00,88.368,88.398,88.356,88.371,164800001.0
2006-09-13 12:09:00,88.381,88.383,88.359,88.368,99499998.0
2006-09-13 12:10:00,88.37,88.377,88.347,88.357,108600000.0
2006-09-13 12:11:00,88.349,88.382,88.345,88.38,190300000.0
2006-09-13 12:12:00,88.354,88.375,88.337,88.352,201300000.0
2006-09-13 12:13:00,88.335,88.377,88.334,88.371,211600001.0
2006-09-13 12:14:00,88.33,88.369,88.317,88.339,195899996.0
2006-09-13 12:15:00,88.362,88.37,88.331,88.349,161900000.0
2006-09-13 12:16:00,88.342,88.384,88.341,88.352,226000003.0
2006-09-13 12:17:00,88.34,88.353,88.324,88.341,162300000.0
2006-09-13 12:18:00,88.331,88.351,88.316,88.328,286800003.0
2006-09-13 12:19:00,88.332,88.366,88.32,88.334,220300002.0
2006-09-13 12:20:00,88.331,88.344,88.301,88.323,192500000.0
2006-09-13 12:21:00,88.291,88.313,88.282,88.311,216399999.0
2006-09-13 12:22:00,88.321,88.327,88.3,88.323,179099999.0
2006-09-13 12:23:00,88.318,88.331,88.282,88.314,204299998.0
2006-09-13 12:24:00,88.316,88.33,88.298,88.325,243300002.0
2006-09-13 12:25:00,88.311,88.336,88.309,88.335,323699997.0
2006-09-13 12:26:00,88.318,88.337,88.295,88.315,185900000.0
2006-09-13 12:27:00,88.294,88.316,88.269,88.304,125299999.0
2006-09-13 12:28:00,88.321,88.341,88.276,88.276,250399997.0
2006-09-13 12:29:00,88.315,88.328,88.29,88.316,243499998.0
2006-09-13 12:30:00,88.32,88.32,88.281,88.281,371700001.0
2006-09-13 12:31:00,88.309,88.315,88.282,88.289,160100000.0
2006-09-13 12:32:00,88.262,88.317,88.262,88.313,315699997.0
2006-09-13 12:33:00,88.283,88.322,88.283,88.316,300000003.0
2006-09-13 12:34:00,88.334,88.334,88.303,88.303,267500006.0
2006-09-13 12:35:00,88.337,88.341,88.307,88.307,204900001.0
2006-09-13 12:36:00,88.3,88.32,88.288,88.311,212100000.0
2006-09-13 12:37:00,88.317,88.337,88.298,88.323,205100001.0
2006-09-13 12:38:00,88.322,88.342,88.31,88.318,207900000.0
2006-09-13 12:39:00,88.32,88.335,88.306,88.328,179299998.0
2006-09-13 12:40:00,88.33,88.335,88.316,88.329,184599997.0
2006-09-13 12:41:00,88.304,88.33,88.294,88.33,246400002.0
2006-09-13 12:42:00,88.317,88.337,88.309,88.309,183399996.0
2006-09-13 12:43:00,88.339,88.354,88.322,88.326,268699996.0
2006-09-13 12:44:00,88.341,88.372,88.328,88.361,162700001.0
2006-09-13 12:45:00,88.342,88.355,88.327,88.339,164199998.0
2006-09-13 12:46:00,88.321,88.35,88.309,88.35,222300002.0
2006-09-13 12:47:00,88.351,88.358,88.29,88.319,247600005.0
2006-09-13 12:48:00,88.332,88.353,88.32,88.341,209600001.0
2006-09-13 12:49:00,88.366,88.397,88.363,88.397,286199994.0
2006-09-13 12:50:00,88.399,88.407,88.381,88.393,203799998.0
2006-09-13 12:51:00,88.394,88.409,88.388,88.402,185699999.0
2006-09-13 12:52:00,88.381,88.405,88.36,88.385,106600000.0
2006-09-13 12:53:00,88.358,88.392,88.358,88.39,219199998.0
2006-09-13 12:54:00,88.396,88.406,88.369,88.382,148499998.0
2006-09-13 12:55:00,88.378,88.393,88.361,88.392,150199999.0
2006-09-13 12:56:00,88.382,88.394,88.358,88.361,265700000.0
2006-09-13 12:57:00,88.393,88.428,88.375,88.402,184800000.0
2006-09-13 12:58:00,88.42,88.453,88.411,88.453,121699999.0
2006-09-13 12:59:00,88.461,88.464,88.429,88.464,169099998.0
2006-09-13 13:00:00,88.443,88.46,88.44,88.46,257099993.0
2006-09-13 13:01:00,88.437,88.454,88.433,88.443,202099994.0
2006-09-13 13:02:00,88.42,88.437,88.396,88.421,108500000.0
2006-09-13 13:03:00,88.439,88.444,88.395,88.409,189200000.0
2006-09-13 13:04:00,88.402,88.443,88.394,88.395,251299999.0
2006-09-13 13:05:00,88.42,88.427,88.392,88.392,185099998.0
2006-09-13 13:06:00,88.402,88.422,88.39,88.405,274799999.0
2006-09-13 13:07:00,88.434,88.438,88.396,88.396,277200001.0
2006-09-13 13:08:00,88.429,88.451,88.405,88.43,172700001.0
2006-09-13 13:09:00,88.428,88.452,88.419,88.424,202999998.0
2006-09-13 13:10:00,88.446,88.447,88.418,88.433,193799996.0
2006-09-13 13:11:00,88.444,88.458,88.426,88.458,206699997.0
2006-09-13 13:12:00,88.443,88.468,88.424,88.45,265600001.0
2006-09-13 13:13:00,88.458,88.472,88.441,88.472,157000003.0
2006-09-13 13:14:00,88.474,88.494,88.469,88.494,168400000.0
2006-09-13 13:15:00,88.474,88.496,88.459,88.491,206099999.0
2006-09-13 13:16:00,88.47,88.498,88.465,88.489,188000000.0
2006-09-13 13:17:00,88.469,88.478,88.449,88.453,162999999.0
2006-09-13 13:18:00,88.421,88.445,88.415,88.445,145299999.0
2006-09-13 13:19:00,88.423,88.446,88.416,88.434,301400000.0
2006-09-13 13:20:00,88.42,88.445,88.396,88.437,153799999.0
2006-09-13 13:21:00,88.429,88.455,88.395,88.438,242299998.0
2006-09-13 13:22:00,88.415,88.44,88.407,88.416,260599998.0
2006-09-13 13:23:00,88.44,88.444,88.415,88.429,177200001.0
2006-09-13 13:24:00,88.464,88.484,88.436,88.455,333100001.0
2006-09-13 13:25:00,88.442,88.468,88.442,88.468,118499999.0
2006-09-13 13:26:00,88.418,88.476,88.413,88.476,203200001.0
2006-09-13 13:27:00,88.463,88.478,88.44,88.474,301000002.0
2006-09-13 13:28:00,88.469,88.496,88.456,88.474,147499999.0
2006-09-13 13:29:00,88.481,88.482,88.446,88.455,126300000.0
2006-09-13 13:30:00,88.438,88.468,88.426,88.438,214899998.0
2006-09-13 13:31:00,88.44,88.446,88.409,88.426,258800000.0
2006-09-13 13:32:00,88.46,88.461,88.421,88.448,152599997.0
2006-09-13 13:33:00,88.426,88.449,88.406,88.407,197099998.0
2006-09-13 13:34:00,88.425,88.445,88.425,88.443,195900002.0
2006-09-13 13:35:00,88.423,88.44,88.412,88.432,195299998.0
2006-09-13 13:36:00,88.429,88.429,88.385,88.385,364500000.0
2006-09-13 13:37:00,88.417,88.438,88.392,88.407,322100002.0
2006-09-13 13:38:00,88.398,88.427,88.395,88.42,116700000.0
2006-09-13 13:39:00,88.424,88.448,88.417,88.443,123500000.0
2006-09-13 13:40:00,88.431,88.431,88.403,88.416,161000001.0
2006-09-13 13:41:00,88.413,88.428,88.397,88.415,132400000.0
2006-09-13 13:42:00,88.407,88.434,88.391,88.404,241399997.0
2006-09-13 13:43:00,88.407,88.452,88.407,88.435,193499997.0
2006-09-13 13:44:00,88.424,88.435,88.398,88.417,309499997.0
2006-09-13 13:45:00,88.439,88.444,88.398,88.418,305999999.0
2006-09-13 13:46:00,88.421,88.434,88.398,88.404,243000001.0
2006-09-13 13:47:00,88.429,88.457,88.401,88.413,182600000.0
2006-09-13 13:48:00,88.404,88.423,88.387,88.406,171800000.0
2006-09-13 13:49:00,88.424,88.44,88.397,88.418,246900001.0
2006-09-13 13:50:00,88.398,88.43,88.382,88.414,245700000.0
2006-09-13 13:51:00,88.43,88.439,88.395,88.411,81200000.0
2006-09-13 13:52:00,88.385,88.427,88.385,88.415,225199999.0
2006-09-13 13:53:00,88.441,88.453,88.423,88.443,99200000.0
2006-09-13 13:54:00,88.404,88.441,88.403,88.424,219199996.0
2006-09-13 13:55:00,88.418,88.439,88.405,88.417,249499997.0
2006-09-13 13:56:00,88.444,88.445,88.4,88.403,184000000.0
2006-09-13 13:57:00,88.428,88.429,88.383,88.397,135600000.0
2006-09-13 13:58:00,88.406,88.426,88.39,88.417,190999998.0
2006-09-13 13:59:00,88.402,88.424,88.355,88.365,116000000.0
2006-09-13 14:00:00,88.355,88.355,88.309,88.331,172300000.0
2006-09-13 14:01:00,88.328,88.358,88.318,88.338,243300000.0
2006-09-13 14:02:00,88.322,88.344,88.3,88.313,133699999.0
2006-09-13 14:03:00,88.335,88.35,88.316,88.331,211300000.0
2006-09-13 14:04:00,88.335,88.352,88.312,88.329,96800001.0
2006-09-13 14:05:00,88.343,88.352,88.323,88.333,135899997.0
2006-09-13 14:06:00,88.349,88.367,88.328,88.328,219100001.0
2006-09-13 14:07:00,88.332,88.348,88.308,88.338,246500002.0
2006-09-13 14:08:00,88.338,88.348,88.312,88.326,149200000.0
2006-09-13 14:09:00,88.325,88.363,88.325,88.354,240800001.0
2006-09-13 14:10:00,88.349,88.369,88.331,88.336,333600000.0
2006-09-13 14:11:00,88.336,88.354,88.321,88.338,257099997.0
2006-09-13 14:12:00,88.321,88.339,88.311,88.331,173799995.0
2006-09-13 14:13:00,88.308,88.335,88.307,88.322,169900000.0
2006-09-13 14:14:00,88.323,88.349,88.31,88.327,208200002.0
2006-09-13 14:15:00,88.355,88.363,88.333,88.343,298399998.0
2006-09-13 14:16:00,88.341,88.341,88.302,88.302,316700000.0
2006-09-13 14:17:00,88.297,88.33,88.297,88.33,306299997.0
2006-09-13 14:18:00,88.275,88.298,88.262,88.28,201100001.0
2006-09-13 14:19:00,88.284,88.304,88.26,88.279,241800002.0
2006-09-13 14:20:00,88.301,88.312,88.279,88.279,201100000.0
2006-09-13 14:21:00,88.27,88.305,88.262,88.305,90599999.0
2006-09-13 14:22:00,88.314,88.321,88.296,88.303,314300002.0
2006-09-13 14:23:00,88.311,88.339,88.304,88.322,205500002.0
2006-09-13 14:24:00,88.34,88.349,88.32,88.326,199399999.0
2006-09-13 14:25:00,88.339,88.369,88.319,88.355,317900001.0
2006-09-13 14:26:00,88.369,88.374,88.327,88.35,160499998.0
2006-09-13 14:27:00,88.36,88.406,88.355,88.395,192499999.0
2006-09-13 14:28:00,88.389,88.389,88.355,88.366,138900000.0
2006-09-13 14:29:00,88.39,88.397,88.372,88.374,248100002.0
2006-09-13 14:30:00,88.356,88.391,88.356,88.378,203400000.0
2006-09-13 14:31:00,88.37,88.385,88.357,88.378,196799997.0
2006-09-13 14:32:00,88.383,88.392,88.368,88.371,189499997.0
2006-09-13 14:33:00,88.331,88.374,88.331,88.369,223399997.0
2006-09-13 14:34:00,88.381,88.381,88.343,88.345,169599999.0
2006-09-13 14:35:00,88.347,88.37,88.342,88.346,149599998.0
2006-09-13 14:36:00,88.355,88.355,88.314,88.319,192900001.0
2006-09-13 14:37:00,88.317,88.345,88.305,88.34,178700002.0
2006-09-13 14:38:00,88.317,88.334,88.301,88.301,130299998.0
2006-09-13 14:39:00,88.314,88.351,88.304,88.351,149500001.0
2006-09-13 14:40:00,88.322,88.344,88.3,88.309,175199999.0
2006-09-13 14:41:00,88.308,88.343,88.274,88.326,156199997.0
2006-09-13 14:42:00,88.334,88.344,88.309,88.315,225099998.0
2006-09-13 14:43:00,88.311,88.327,88.276,88.287,152599998.0
2006-09-13 14:44:00,88.279,88.298,88.271,88.293,211699999.0
2006-09-13 14:45:00,88.298,88.332,88.287,88.302,166100000.0
2006-09-13 14:46:00,88.312,88.338,88.305,88.31,180699997.0
2006-09-13 14:47:00,88.319,88.354,88.319,88.342,266299999.0
2006-09-13 14:48:00,88.315,88.356,88.314,88.322,293499995.0
2006-09-13 14:49:00,88.318,88.344,88.305,88.344,138200003.0
2006-09-13 14:50:00,88.352,88.377,88.343,88.365,22900000.0
2006-09-13 14:51:00,88.375,88.375,88.325,88.325,104700001.0
2006-09-13 14:52:00,88.356,88.356,88.33,88.334,152100001.0
2006-09-13 14:53:00,88.322,88.349,88.32,88.344,197900000.0
2006-09-13 14:54:00,88.34,88.342,88.321,88.322,171400000.0
2006-09-13 14:55:00,88.306,88.331,88.306,88.327,146299998.0
2006-09-13 14:56:00,88.295,88.313,88.286,88.312,138600002.0
2006-09-13 14:57:00,88.296,88.311,88.275,88.287,192800001.0
2006-09-13 14:58:00,88.281,88.312,88.281,88.306,95900000.0
2006-09-13 14:59:00,88.298,88.309,88.272,88.283,226400001.0
2006-09-13 15:00:00,88.26,88.291,88.26,88.291,128099999.0
2006-09-13 15:01:00,88.279,88.316,88.276,88.311,256999998.0
2006-09-13 15:02:00,88.315,88.33,88.302,88.33,239099994.0
2006-09-13 15:03:00,88.312,88.335,88.311,88.326,188400000.0
2006-09-13 15:04:00,88.288,88.333,88.287,88.329,155800001.0
2006-09-13 15:05:00,88.342,88.344,88.312,88.321,311600000.0
2006-09-13 15:06:00,88.317,88.333,88.296,88.326,209699998.0
2006-09-13 15:07:00,88.331,88.349,88.286,88.327,149800000.0
2006-09-13 15:08:00,88.32,88.337,88.291,88.307,306400003.0
2006-09-13 15:09:00,88.335,88.349,88.303,88.314,243399999.0
2006-09-13 15:10:00,88.328,88.35,88.312,88.339,203499999.0
2006-09-13 15:11:00,88.379,88.428,88.375,88.41,149400001.0
2006-09-13 15:12:00,88.432,88.444,88.413,88.415,209300000.0
2006-09-13 15:13:00,88.408,88.429,88.4,88.418,180799999.0
2006-09-13 15:14:00,88.423,88.425,88.391,88.41,110800000.0
2006-09-13 15:15:00,88.409,88.437,88.409,88.418,151100000.0
2006-09-13 15:16:00,88.421,88.439,88.418,88.438,110100000.0
2006-09-13 15:17:00,88.398,88.421,88.386,88.397,189199997.0
2006-09-13 15:18:00,88.391,88.403,88.373,88.374,237900000.0
2006-09-13 15:19:00,88.351,88.374,88.333,88.374,278299993.0
2006-09-13 15:20:00,88.366,88.39,88.357,88.39,184999997.0
2006-09-13 15:21:00,88.352,88.397,88.332,88.383,120300000.0
2006-09-13 15:22:00,88.364,88.393,88.35,88.378,224599997.0
2006-09-13 15:23:00,88.363,88.381,88.362,88.381,202899997.0
2006-09-13 15:24:00,88.371,88.39,88.366,88.368,293400001.0
2006-09-13 15:25:00,88.385,88.42,88.381,88.42,144300001.0
2006-09-13 15:26:00,88.408,88.43,88.406,88.43,329700003.0
2006-09-13 15:27:00,88.401,88.437,88.386,88.399,109399998.0
2006-09-13 15:28:00,88.424,88.444,88.402,88.425,184999999.0
2006-09-13 15:29:00,88.426,88.448,88.408,88.448,223800000.0
2006-09-13 15:30:00,88.44,88.44,88.418,88.422,120800001.0
2006-09-13 15:31:00,88.413,88.437,88.411,88.428,127700000.0
2006-09-13 15:32:00,88.407,88.43,88.398,88.412,219199999.0
2006-09-13 15:33:00,88.427,88.441,88.393,88.409,120000000.0
2006-09-13 15:34:00,88.422,88.443,88.417,88.44,202500000.0
2006-09-13 15:35:00,88.436,88.446,88.42,88.433,192000001.0
2006-09-13 15:36:00,88.443,88.453,88.422,88.434,139000000.0
2006-09-13 15:37:00,88.467,88.471,88.449,88.449,153199998.0
2006-09-13 15:38:00,88.461,88.479,88.441,88.471,123900001.0
2006-09-13 15:39:00,88.447,88.474,88.437,88.457,154200001.0
2006-09-13 15:40:00,88.484,88.488,88.428,88.452,172200001.0
2006-09-13 15:41:00,88.486,88.494,88.461,88.471,216600000.0
2006-09-13 15:42:00,88.458,88.477,88.448,88.473,224099999.0
2006-09-13 15:43:00,88.472,88.48,88.439,88.456,220400001.0
2006-09-13 15:44:00,88.464,88.498,88.459,88.478,101899999.0
2006-09-13 15:45:00,88.489,88.508,88.481,88.503,224700002.0
2006-09-13 15:46:00,88.465,88.514,88.465,88.514,201600000.0
2006-09-13 15:47:00,88.509,88.545,88.506,88.545,273300003.0
2006-09-13 15:48:00,88.544,88.562,88.522,88.546,86799999.0
2006-09-13 15:49:00,88.554,88.568,88.524,88.524,210300000.0
2006-09-13 15:50:00,88.535,88.547,88.52,88.53,202900002.0
2006-09-13 15:51:00,88.538,88.562,88.522,88.533,151600000.0
2006-09-13 15:52:00,88.532,88.532,88.494,88.501,204499996.0
2006-09-13 15:53:00,88.504,88.538,88.503,88.538,192199997.0
2006-09-13 15:54:00,88.524,88.561,88.524,88.558,163099999.0
2006-09-13 15:55:00,88.545,88.565,88.533,88.547,250200003.0
2006-09-13 15:56:00,88.534,88.567,88.534,88.563,99300001.0
2006-09-13 15:57:00,88.549,88.563,88.535,88.562,207599998.0
2006-09-13 15:58:00,88.57,88.585,88.555,88.555,176700003.0
2006-09-13 15:59:00,88.543,88.565,88.526,88.544,157099998.0
2006-09-13 16:00:00,88.579,88.588,88.524,88.524,197300002.0
2006-09-13 16:01:00,88.548,88.562,88.523,88.528,166999999.0
2006-09-13 16:02:00,88.534,88.577,88.534,88.577,90299999.0
2006-09-13 16:03:00,88.545,88.575,88.523,88.56,228200001.0
2006-09-13 16:04:00,88.539,88.56,88.506,88.526,126199999.0
2006-09-13 16:05:00,88.546,88.55,88.529,88.536,208999997.0
2006-09-13 16:06:00,88.539,88.546,88.491,88.491,291800008.0
2006-09-13 16:07:00,88.531,88.557,88.53,88.548,158300000.0
2006-09-13 16:08:00,88.546,88.552,88.521,88.522,275399998.0
2006-09-13 16:09:00,88.531,88.55,88.525,88.55,233599996.0
2006-09-13 16:10:00,88.533,88.553,88.516,88.533,204400000.0
2006-09-13 16:11:00,88.534,88.547,88.516,88.517,185900003.0
2006-09-13 16:12:00,88.515,88.524,88.49,88.512,187500002.0
2006-09-13 16:13:00,88.508,88.508,88.481,88.489,147099999.0
2006-09-13 16:14:00,88.449,88.503,88.449,88.477,128500002.0
2006-09-13 16:15:00,88.482,88.501,88.464,88.494,166400000.0
2006-09-13 16:16:00,88.476,88.492,88.459,88.468,200899996.0
2006-09-13 16:17:00,88.482,88.489,88.451,88.477,306800003.0
2006-09-13 16:18:00,88.463,88.48,88.443,88.471,96600001.0
2006-09-13 16:19:00,88.466,88.488,88.465,88.482,169000004.0
2006-09-13 16:20:00,88.462,88.483,88.457,88.476,229000000.0
2006-09-13 16:21:00,88.466,88.479,88.443,88.452,184299997.0
2006-09-13 16:22:00,88.47,88.482,88.45,88.451,202299998.0
2006-09-13 16:23:00,88.452,88.479,88.441,88.47,172100002.0
2006-09-13 16:24:00,88.433,88.451,88.421,88.432,126099999.0
2006-09-13 16:25:00,88.42,88.44,88.399,88.418,245899996.0
2006-09-13 16:26:00,88.42,88.439,88.406,88.439,109600001.0
2006-09-13 16:27:00,88.416,88.433,88.379,88.391,252599998.0
2006-09-13 16:28:00,88.376,88.404,88.373,88.381,110499998.0
2006-09-13 16:29:00,88.406,88.41,88.38,88.385,146600000.0
2006-09-13 16:30:00,88.407,88.417,88.379,88.404,232800002.0
2006-09-13 16:31:00,88.398,88.417,88.391,88.412,224000001.0
2006-09-13 16:32:00,88.411,88.425,88.393,88.405,267999999.0
2006-09-13 16:33:00,88.404,88.404,88.385,88.385,254799998.0
2006-09-13 16:34:00,88.374,88.408,88.374,88.408,158399999.0
2006-09-13 16:35:00,88.391,88.397,88.37,88.377,138999999.0
2006-09-13 16:36:00,88.397,88.415,88.386,88.386,116900002.0
2006-09-13 16:37:00,88.412,88.422,88.391,88.413,168999995.0
2006-09-13 16:38:00,88.411,88.423,88.394,88.41,233599997.0
2006-09-13 16:39:00,88.435,88.44,88.41,88.41,274599996.0
2006-09-13 16:40:00,88.436,88.452,88.413,88.434,177400001.0
2006-09-13 16:41:00,88.445,88.456,88.422,88.442,142900000.0
2006-09-13 16:42:00,88.434,88.462,88.417,88.45,285000001.0
2006-09-13 16:43:00,88.424,88.448,88.412,88.448,104199999.0
2006-09-13 16:44:00,88.448,88.455,88.419,88.422,249699998.0
2006-09-13 16:45:00,88.464,88.48,88.444,88.461,215100001.0
2006-09-13 16:46:00,88.474,88.496,88.471,88.484,136399999.0
2006-09-13 16:47:00,88.461,88.478,88.446,88.463,182000000.0
2006-09-13 16:48:00,88.451,88.459,88.421,88.421,168099999.0
2006-09-13 16:49:00,88.437,88.454,88.419,88.419,180000001.0
2006-09-13 16:50:00,88.413,88.431,88.394,88.418,310799996.0
2006-09-13 16:51:00,88.43,88.466,88.421,88.449,176099997.0
2006-09-13 16:52:00,88.423,88.444,88.392,88.406,275800001.0
2006-09-13 16:53:00,88.405,88.429,88.387,88.409,266699995.0
2006-09-13 16:54:00,88.432,88.449,88.414,88.439,142200000.0
2006-09-13 16:55:00,88.416,88.444,88.416,88.44,156600003.0
2006-09-13 16:56:00,88.444,88.454,88.419,88.454,165300004.0
2006-09-13 16:57:00,88.423,88.442,88.402,88.442,291499999.0
2006-09-13 16:58:00,88.408,88.459,88.408,88.455,213699999.0
2006-09-13 16:59:00,88.45,88.45,88.415,88.419,153699997.0
2006-09-13 17:00:00,88.423,88.435,88.415,88.43,107399999.0
2006-09-13 17:01:00,88.422,88.425,88.385,88.418,295499994.0
2006-09-13 17:02:00,88.432,88.444,88.41,88.41,239499996.0
2006-09-13 17:03:00,88.425,88.429,88.38,88.393,240999999.0
2006-09-13 17:04:00,88.405,88.434,88.39,88.422,146900000.0
2006-09-13 17:05:00,88.413,88.438,88.403,88.418,114999998.0
2006-09-13 17:06:00,88.426,88.43,88.401,88.43,172200000.0
2006-09-13 17:07:00,88.423,88.445,88.42,88.445,187699998.0
2006-09-13 17:08:00,88.453,88.453,88.396,88.415,106900001.0
2006-09-13 17:09:00,88.406,88.438,88.405,88.427,220599998.0
2006-09-13 17:10:00,88.405,88.427,88.397,88.427,140399999.0
2006-09-13 17:11:00,88.411,88.431,88.388,88.41,185300000.0
2006-09-13 17:12:00,88.411,88.421,88.398,88.401,152899997.0
2006-09-13 17:13:00,88.382,88.423,88.38,88.423,181099999.0
2006-09-13 17:14:00,88.428,88.435,88.407,88.417,162900000.0
2006-09-13 17:15:00,88.438,88.452,88.418,88.43,224899998.0
2006-09-13 17:16:00,88.43,88.437,88.408,88.408,239099998.0
2006-09-13 17:17:00,88.417,88.435,88.387,88.401,170200000.0
2006-09-13 17:18:00,88.403,88.435,88.396,88.435,141500002.0
2006-09-13 17:19:00,88.429,88.431,88.397,88.401,155099998.0
2006-09-13 17:20:00,88.443,88.476,88.412,88.455,197799998.0
2006-09-13 17:21:00,88.478,88.491,88.454,88.473,277700001.0
2006-09-13 17:22:00,88.477,88.483,88.439,88.44,245899999.0
2006-09-13 17:23:00,88.436,88.482,88.436,88.482,185499999.0
2006-09-13 17:24:00,88.469,88.493,88.463,88.471,238899996.0
2006-09-13 17:25:00,88.483,88.497,88.467,88.484,288400002.0
2006-09-13 17:26:00,88.483,88.504,88.483,88.5,241400003.0
2006-09-13 17:27:00,88.518,88.532,88.493,88.513,225199994.0
2006-09-13 17:28:00,88.517,88.517,88.48,88.494,106600000.0
2006-09-13 17:29:00,88.488,88.532,88.486,88.532,227000000.0
2006-09-13 17:30:00,88.519,88.552,88.519,88.547,219699998.0
2006-09-13 17:31:00,88.51,88.533,88.49,88.514,162800001.0
2006-09-13 17:32:00,88.515,88.522,88.494,88.505,233100001.0
2006-09-13 17:33:00,88.475,88.497,88.455,88.469,278999999.0
2006-09-13 17:34:00,88.455,88.483,88.439,88.448,149199998.0
2006-09-13 17:35:00,88.478,88.508,88.468,88.48,182599998.0
2006-09-13 17:36:00,88.486,88.49,88.462,88.486,212899999.0
2006-09-13 17:37:00,88.473,88.49,88.454,88.475,99800000.0
2006-09-13 17:38:00,88.477,88.479,88.445,88.459,216299999.0
2006-09-13 17:39:00,88.45,88.463,88.432,88.448,126500001.0
2006-09-13 17:40:00,88.445,88.462,88.422,88.445,191300001.0
2006-09-13 17:41:00,88.457,88.459,88.4,88.4,218099998.0
2006-09-13 17:42:00,88.412,88.453,88.404,88.436,226799998.0
2006-09-13 17:43:00,88.452,88.455,88.435,88.444,73600001.0
2006-09-13 17:44:00,88.443,88.461,88.426,88.449,258799993.0
2006-09-13 17:45:00,88.442,88.457,88.412,88.434,244900005.0
2006-09-13 17:46:00,88.428,88.458,88.42,88.431,297300005.0
2006-09-13 17:47:00,88.429,88.463,88.426,88.434,151499998.0
2006-09-13 17:48:00,88.42,88.437,88.373,88.373,132700001.0
2006-09-13 17:49:00,88.393,88.414,88.366,88.406,148499997.0
2006-09-13 17:50:00,88.437,88.498,88.43,88.463,141900001.0
2006-09-13 17:51:00,88.453,88.5,88.453,88.48,248600003.0
2006-09-13 17:52:00,88.498,88.498,88.457,88.457,183600001.0
2006-09-13 17:53:00,88.478,88.48,88.451,88.462,258899997.0
2006-09-13 17:54:00,88.477,88.495,88.458,88.495,101200000.0
2006-09-13 17:55:00,88.472,88.492,88.466,88.476,148799999.0
2006-09-13 17:56:00,88.468,88.477,88.455,88.458,164400002.0
2006-09-13 17:57:00,88.469,88.472,88.445,88.454,164599998.0
2006-09-13 17:58:00,88.463,88.497,88.463,88.497,248300001.0
2006-09-13 17:59:00,88.492,88.509,88.473,88.495,341499996.0
2006-09-13 18:00:00,88.453,88.504,88.453,88.479,299499998.0
2006-09-13 18:01:00,88.452,88.476,88.433,88.458,1122500006.0
2006-09-13 18:02:00,88.52,88.53,88.49,88.51,1794399996.0
2006-09-13 18:03:00,88.51,88.53,88.48,88.51,1794399996.0
2006-09-13 18:04:00,88.48,88.491,88.452,88.474,1794399996.0
2006-09-13 18:05:00,88.48,88.511,88.468,88.49,1910100000.0
2006-09-13 18:06:00,88.483,88.504,88.46,88.494,1640099994.0
2006-09-13 18:07:00,88.55,88.59,88.49,88.52,1928199998.0
2006-09-13 18:08:00,88.491,88.493,88.447,88.448,1928199998.0
2006-09-13 18:09:00,88.465,88.476,88.436,88.436,1708000004.0
2006-09-13 18:10:00,88.434,88.472,88.43,88.446,2010800003.0
2006-09-13 18:11:00,88.442,88.477,88.432,88.469,988199997.0
2006-09-13 18:12:00,88.451,88.492,88.448,88.492,1063199997.0
2006-09-13 18:13:00,88.457,88.5,88.457,88.498,1328099995.0
2006-09-13 18:14:00,88.481,88.503,88.463,88.488,1695499991.0
2006-09-13 18:15:00,88.461,88.488,88.454,88.479,2000799990.0
2006-09-13 18:16:00,88.47,88.507,88.467,88.49,2041199995.0
2006-09-13 18:17:00,88.46,88.484,88.448,88.459,707700003.0
2006-09-13 18:18:00,88.445,88.473,88.432,88.453,880000000.0
2006-09-13 18:19:00,88.423,88.451,88.397,88.412,1669099988.0
2006-09-13 18:20:00,88.406,88.442,88.393,88.416,1310299990.0
2006-09-13 18:21:00,88.431,88.432,88.391,88.408,1659099989.0
2006-09-13 18:22:00,88.426,88.444,88.406,88.433,1849199991.0
2006-09-13 18:23:00,88.47,88.49,88.45,88.48,1610300001.0
2006-09-13 18:24:00,88.434,88.473,88.434,88.473,1610300001.0
2006-09-13 18:25:00,88.467,88.487,88.444,88.456,2093699985.0
2006-09-13 18:26:00,88.47,88.498,88.441,88.455,1400899997.0
2006-09-13 18:27:00,88.464,88.494,88.457,88.457,1433599987.0
2006-09-13 18:28:00,88.478,88.493,88.456,88.474,1306499997.0
2006-09-13 18:29:00,88.477,88.478,88.45,88.459,1276399999.0
2006-09-13 18:30:00,88.441,88.475,88.439,88.461,705199997.0
2006-09-13 18:31:00,88.443,88.477,88.443,88.462,1223199998.0
2006-09-13 18:32:00,88.442,88.477,88.425,88.446,1951699989.0
2006-09-13 18:33:00,88.47,88.471,88.429,88.445,1893499997.0
2006-09-13 18:34:00,88.448,88.491,88.446,88.459,1584000008.0
2006-09-13 18:35:00,88.465,88.504,88.445,88.458,1598299996.0
2006-09-13 18:36:00,88.479,88.504,88.467,88.476,1605599989.0
2006-09-13 18:37:00,88.469,88.488,88.439,88.451,1135900005.0
2006-09-13 18:38:00,88.457,88.475,88.432,88.472,742599998.0
2006-09-13 18:39:00,88.448,88.468,88.431,88.436,356900001.0
2006-09-13 18:40:00,88.42,88.453,88.413,88.435,947899999.0
2006-09-13 18:41:00,88.454,88.454,88.393,88.418,729699996.0
2006-09-13 18:42:00,88.424,88.453,88.414,88.447,718600003.0
2006-09-13 18:43:00,88.437,88.452,88.405,88.424,1346699997.0
2006-09-13 18:44:00,88.44,88.458,88.424,88.445,848500002.0
2006-09-13 18:45:00,88.429,88.465,88.416,88.457,925399997.0
2006-09-13 18:46:00,88.465,88.475,88.446,88.452,576800002.0
2006-09-13 18:47:00,88.426,88.459,88.422,88.458,436100002.0
2006-09-13 18:48:00,88.454,88.48,88.441,88.472,690600004.0
2006-09-13 18:49:00,88.452,88.472,88.432,88.457,890199998.0
2006-09-13 18:50:00,88.443,88.462,88.407,88.423,1148099996.0
2006-09-13 18:51:00,88.445,88.456,88.429,88.441,339899999.0
2006-09-13 18:52:00,88.429,88.441,88.4,88.409,787899996.0
2006-09-13 18:53:00,88.433,88.435,88.374,88.374,863799996.0
2006-09-13 18:54:00,88.41,88.433,88.382,88.413,998099999.0
2006-09-13 18:55:00,88.4,88.423,88.379,88.398,982200005.0
2006-09-13 18:56:00,88.375,88.422,88.375,88.395,580599998.0
2006-09-13 18:57:00,88.375,88.413,88.369,88.406,467299999.0
2006-09-13 18:58:00,88.394,88.414,88.362,88.362,1204099988.0
2006-09-13 18:59:00,88.375,88.398,88.364,88.385,767600000.0
2006-09-13 19:00:00,88.38,88.41,88.367,88.368,791500003.0
2006-09-13 19:01:00,88.396,88.441,88.396,88.43,676099997.0
2006-09-13 19:02:00,88.424,88.461,88.424,88.461,310099998.0
2006-09-13 19:03:00,88.435,88.458,88.405,88.447,851899996.0
2006-09-13 19:04:00,88.457,88.483,88.439,88.456,691199994.0
2006-09-13 19:05:00,88.445,88.464,88.435,88.446,426200000.0
2006-09-13 19:06:00,88.44,88.481,88.437,88.478,582199999.0
2006-09-13 19:07:00,88.487,88.512,88.47,88.482,1135699989.0
2006-09-13 19:08:00,88.476,88.515,88.473,88.48,826699997.0
2006-09-13 19:09:00,88.507,88.512,88.477,88.493,712699993.0
2006-09-13 19:10:00,88.494,88.515,88.465,88.468,610699999.0
2006-09-13 19:11:00,88.472,88.515,88.472,88.508,166799999.0
2006-09-13 19:12:00,88.469,88.506,88.464,88.479,245800001.0
2006-09-13 19:13:00,88.48,88.514,88.463,88.482,459100003.0
2006-09-13 19:14:00,88.482,88.486,88.439,88.458,484600001.0
2006-09-13 19:15:00,88.46,88.496,88.451,88.485,875399995.0
2006-09-13 19:16:00,88.483,88.483,88.446,88.447,202299999.0
2006-09-13 19:17:00,88.463,88.488,88.463,88.488,678799994.0
2006-09-13 19:18:00,88.468,88.484,88.447,88.484,454400003.0
2006-09-13 19:19:00,88.469,88.506,88.459,88.506,529799997.0
2006-09-13 19:20:00,88.508,88.513,88.476,88.493,232000000.0
2006-09-13 19:21:00,88.515,88.515,88.472,88.479,332399994.0
2006-09-13 19:22:00,88.479,88.517,88.457,88.517,354899997.0
2006-09-13 19:23:00,88.527,88.527,88.478,88.491,1753899985.0
2006-09-13 19:24:00,88.497,88.497,88.446,88.465,569500000.0
2006-09-13 19:25:00,88.472,88.5,88.459,88.493,902699994.0
2006-09-13 19:26:00,88.482,88.526,88.472,88.487,1381299990.0
2006-09-13 19:27:00,88.491,88.501,88.457,88.457,1097099997.0
2006-09-13 19:28:00,88.486,88.502,88.47,88.481,496800004.0
2006-09-13 19:29:00,88.467,88.53,88.467,88.509,673799996.0
2006-09-13 19:30:00,88.486,88.516,88.467,88.511,942200000.0
2006-09-13 19:31:00,88.487,88.521,88.466,88.474,646200000.0
2006-09-13 19:32:00,88.517,88.535,88.511,88.525,634800000.0
2006-09-13 19:33:00,88.496,88.533,88.462,88.505,651299999.0
2006-09-13 19:34:00,88.51,88.521,88.475,88.489,985399992.0
2006-09-13 19:35:00,88.512,88.512,88.458,88.458,647499997.0
2006-09-13 19:36:00,88.46,88.479,88.448,88.479,570699995.0
2006-09-13 19:37:00,88.468,88.496,88.454,88.496,197600002.0
2006-09-13 19:38:00,88.486,88.502,88.461,88.461,938299999.0
2006-09-13 19:39:00,88.453,88.49,88.444,88.47,1013100000.0
2006-09-13 19:40:00,88.471,88.471,88.428,88.428,597899998.0
2006-09-13 19:41:00,88.447,88.465,88.431,88.443,875999995.0
2006-09-13 19:42:00,88.451,88.466,88.424,88.44,725499995.0
2006-09-13 19:43:00,88.447,88.468,88.446,88.465,380200000.0
2006-09-13 19:44:00,88.461,88.483,88.447,88.467,416900006.0
2006-09-13 19:45:00,88.452,88.49,88.452,88.483,482600001.0
2006-09-13 19:46:00,88.453,88.483,88.436,88.458,287599999.0
2006-09-13 19:47:00,88.448,88.5,88.448,88.463,201599999.0
2006-09-13 19:48:00,88.474,88.474,88.427,88.434,917699994.0
2006-09-13 19:49:00,88.437,88.456,88.409,88.442,698899997.0
2006-09-13 19:50:00,88.422,88.449,88.41,88.428,381599998.0
2006-09-13 19:51:00,88.432,88.45,88.418,88.43,279899997.0
2006-09-13 19:52:00,88.424,88.451,88.413,88.426,513900000.0
2006-09-13 19:53:00,88.426,88.436,88.397,88.413,639800002.0
2006-09-13 19:54:00,88.388,88.432,88.388,88.418,831199994.0
2006-09-13 19:55:00,88.406,88.428,88.392,88.428,364199999.0
2006-09-13 19:56:00,88.414,88.451,88.404,88.421,368100001.0
2006-09-13 19:57:00,88.431,88.449,88.403,88.422,356300000.0
2006-09-13 19:58:00,88.403,88.441,88.395,88.406,839299991.0
2006-09-13 19:59:00,88.401,88.415,88.384,88.39,851999991.0
2006-09-13 20:00:00,88.399,88.419,88.382,88.412,340199995.0
2006-09-13 20:01:00,88.382,88.431,88.382,88.413,450400000.0
2006-09-13 20:02:00,88.404,88.421,88.383,88.395,695600006.0
2006-09-13 20:03:00,88.411,88.425,88.382,88.402,370799998.0
2006-09-13 20:04:00,88.414,88.434,88.354,88.42,306000002.0
2006-09-13 20:05:00,88.412,88.427,88.383,88.427,593199993.0
2006-09-13 20:06:00,88.435,88.445,88.416,88.427,836400001.0
2006-09-13 20:07:00,88.422,88.449,88.407,88.43,648000000.0
2006-09-13 20:08:00,88.432,88.452,88.415,88.438,429599994.0
2006-09-13 20:09:00,88.442,88.484,88.436,88.472,446199999.0
2006-09-13 20:10:00,88.445,88.466,88.428,88.459,804200004.0
2006-09-13 20:11:00,88.432,88.446,88.407,88.43,854700005.0
2006-09-13 20:12:00,88.403,88.438,88.393,88.421,1591399995.0
2006-09-13 20:13:00,88.427,88.458,88.402,88.417,456200000.0
2006-09-13 20:14:00,88.466,88.474,88.432,88.459,518299999.0
2006-09-13 20:15:00,88.449,88.47,88.424,88.47,715999996.0
2006-09-13 20:16:00,88.447,88.489,88.446,88.449,804799998.0
2006-09-13 20:17:00,88.452,88.47,88.421,88.46,268300002.0
2006-09-13 20:18:00,88.473,88.473,88.454,88.464,62900000.0
2006-09-13 20:19:00,88.444,88.456,88.408,88.441,356799997.0
2006-09-13 20:20:00,88.4,88.448,88.39,88.433,787700002.0
2006-09-13 20:21:00,88.421,88.464,88.415,88.45,536600004.0
2006-09-13 20:22:00,88.423,88.463,88.418,88.442,775499992.0
2006-09-13 20:23:00,88.425,88.459,88.415,88.44,484000003.0
2006-09-13 20:24:00,88.429,88.462,88.42,88.435,310200003.0
2006-09-13 20:25:00,88.438,88.47,88.42,88.43,580000002.0
2006-09-13 20:26:00,88.444,88.46,88.413,88.437,539199995.0
2006-09-13 20:27:00,88.423,88.446,88.413,88.427,359200000.0
2006-09-13 20:28:00,88.429,88.449,88.405,88.444,1245299992.0
2006-09-13 20:29:00,88.455,88.473,88.424,88.452,1658200008.0
2006-09-13 20:30:00,88.454,88.472,88.431,88.463,1595599998.0
2006-09-13 20:31:00,88.463,88.479,88.439,88.455,1007400003.0
2006-09-13 20:32:00,88.452,88.48,88.434,88.447,1017300007.0
2006-09-13 20:33:00,88.467,88.481,88.435,88.459,677799998.0
2006-09-13 20:34:00,88.45,88.491,88.441,88.474,436099999.0
2006-09-13 20:35:00,88.485,88.489,88.454,88.454,406599998.0
2006-09-13 20:36:00,88.458,88.484,88.437,88.458,535600001.0
2006-09-13 20:37:00,88.44,88.497,88.44,88.482,605900001.0
2006-09-13 20:38:00,88.475,88.503,88.453,88.478,793399997.0
2006-09-13 20:39:00,88.479,88.519,88.475,88.501,487999998.0
2006-09-13 20:40:00,88.48,88.508,88.462,88.49,1296000002.0
2006-09-13 20:41:00,88.488,88.518,88.477,88.49,898099999.0
2006-09-13 20:42:00,88.505,88.529,88.5,88.522,1029199993.0
2006-09-13 20:43:00,88.48,88.513,88.476,88.502,804500003.0
2006-09-13 20:44:00,88.503,88.527,88.49,88.502,668399997.0
2006-09-13 20:45:00,88.513,88.53,88.475,88.517,599300002.0
2006-09-13 20:46:00,88.493,88.511,88.446,88.477,509500001.0
2006-09-13 20:47:00,88.483,88.483,88.45,88.474,994399998.0
2006-09-13 20:48:00,88.459,88.483,88.451,88.472,978699999.0
2006-09-13 20:49:00,88.44,88.478,88.432,88.44,610899995.0
2006-09-13 20:50:00,88.457,88.464,88.406,88.442,925900003.0
2006-09-13 20:51:00,88.439,88.467,88.403,88.447,484499999.0
2006-09-13 20:52:00,88.43,88.47,88.423,88.462,465399996.0
2006-09-13 20:53:00,88.439,88.474,88.435,88.461,1077899996.0
2006-09-13 20:54:00,88.439,88.468,88.417,88.438,484099997.0
2006-09-13 20:55:00,88.456,88.473,88.429,88.436,1339500007.0
2006-09-13 20:56:00,88.443,88.469,88.425,88.442,939900002.0
2006-09-13 20:57:00,88.446,88.469,88.428,88.445,794100001.0
2006-09-13 20:58:00,88.438,88.475,88.434,88.457,1410799992.0
2006-09-13 20:59:00,88.476,88.504,88.467,88.495,1194700006.0
2006-09-13 21:00:00,88.486,88.501,88.454,88.475,1206599990.0
2006-09-13 21:01:00,88.488,88.503,88.459,88.491,910499993.0
2006-09-13 21:02:00,88.5,88.509,88.471,88.49,461599996.0
2006-09-13 21:03:00,88.493,88.513,88.461,88.5,368099995.0
2006-09-13 21:04:00,88.497,88.517,88.48,88.503,383700001.0
2006-09-13 21:05:00,88.483,88.501,88.447,88.476,695199999.0
2006-09-13 21:06:00,88.497,88.515,88.471,88.482,611499992.0
2006-09-13 21:07:00,88.495,88.514,88.459,88.514,688300000.0
2006-09-13 21:08:00,88.513,88.517,88.48,88.487,778399996.0
2006-09-13 21:09:00,88.515,88.523,88.489,88.494,274099996.0
2006-09-13 21:10:00,88.485,88.489,88.43,88.461,691800000.0
2006-09-13 21:11:00,88.478,88.503,88.463,88.495,643799994.0
2006-09-13 21:12:00,88.493,88.51,88.462,88.47,291599997.0
2006-09-13 21:13:00,88.469,88.5,88.458,88.48,502400007.0
2006-09-13 21:14:00,88.485,88.494,88.463,88.468,716299998.0
2006-09-13 21:15:00,88.481,88.51,88.444,88.465,861599999.0
2006-09-13 21:16:00,88.491,88.511,88.474,88.482,842299998.0
2006-09-13 21:17:00,88.48,88.507,88.463,88.496,1013899996.0
2006-09-13 21:18:00,88.481,88.509,88.469,88.48,779700001.0
2006-09-13 21:19:00,88.468,88.512,88.468,88.489,781100003.0
2006-09-13 21:20:00,88.485,88.516,88.463,88.472,1287699995.0
2006-09-13 21:21:00,88.507,88.514,88.484,88.49,809700002.0
2006-09-13 21:22:00,88.473,88.52,88.473,88.494,816399999.0
2006-09-13 21:23:00,88.493,88.507,88.473,88.474,804699993.0
2006-09-13 21:24:00,88.514,88.529,88.47,88.503,711300001.0
2006-09-13 21:25:00,88.532,88.549,88.504,88.528,1118799999.0
2006-09-13 21:26:00,88.541,88.555,88.49,88.508,444799995.0
2006-09-13 21:27:00,88.519,88.57,88.508,88.57,478900005.0
2006-09-13 21:28:00,88.517,88.55,88.517,88.534,388499999.0
2006-09-13 21:29:00,88.543,88.553,88.503,88.525,682499997.0
2006-09-13 21:30:00,88.495,88.531,88.485,88.516,555799993.0
2006-09-13 21:31:00,88.523,88.536,88.499,88.527,343499997.0
2006-09-13 21:32:00,88.503,88.542,88.495,88.523,424600004.0
2006-09-13 21:33:00,88.525,88.542,88.482,88.502,493400001.0
2006-09-13 21:34:00,88.522,88.522,88.487,88.488,225899998.0
2006-09-13 21:35:00,88.504,88.522,88.484,88.488,614499993.0
2006-09-13 21:36:00,88.512,88.519,88.47,88.501,446899997.0
2006-09-13 21:37:00,88.499,88.514,88.483,88.503,504799999.0
2006-09-13 21:38:00,88.495,88.528,88.488,88.524,275599998.0
2006-09-13 21:39:00,88.502,88.521,88.479,88.501,349499999.0
2006-09-13 21:40:00,88.486,88.532,88.486,88.518,503599995.0
2006-09-13 21:41:00,88.505,88.527,88.491,88.499,333600003.0
2006-09-13 21:42:00,88.536,88.541,88.499,88.522,353200002.0
2006-09-13 21:43:00,88.528,88.528,88.482,88.504,273500005.0
2006-09-13 21:44:00,88.523,88.529,88.485,88.505,972599996.0
2006-09-13 21:45:00,88.507,88.528,88.477,88.52,409099996.0
2006-09-13 21:46:00,88.502,88.529,88.5,88.515,230299999.0
2006-09-13 21:47:00,88.522,88.544,88.509,88.528,525699994.0
2006-09-13 21:48:00,88.527,88.537,88.485,88.503,592999999.0
2006-09-13 21:49:00,88.526,88.526,88.478,88.5,325199997.0
2006-09-13 21:50:00,88.498,88.53,88.498,88.53,253700001.0
2006-09-13 21:51:00,88.512,88.536,88.494,88.507,302600001.0
2006-09-13 21:52:00,88.518,88.518,88.497,88.499,176500000.0
2006-09-13 21:53:00,88.49,88.505,88.464,88.481,472099999.0
2006-09-13 21:54:00,88.434,88.504,88.434,88.503,326000002.0
2006-09-13 21:55:00,88.5,88.504,88.471,88.471,281999998.0
2006-09-13 21:56:00,88.489,88.494,88.432,88.432,289500001.0
2006-09-13 21:57:00,88.45,88.473,88.44,88.461,217799998.0
2006-09-13 21:58:00,88.451,88.471,88.439,88.454,158199998.0
2006-09-13 21:59:00,88.463,88.492,88.442,88.472,388100002.0
2006-09-13 22:00:00,88.465,88.506,88.445,88.475,569900001.0
2006-09-13 22:01:00,88.491,88.497,88.447,88.481,761299998.0
2006-09-13 22:02:00,88.474,88.496,88.438,88.459,641199991.0
2006-09-13 22:03:00,88.476,88.488,88.438,88.45,324999996.0
2006-09-13 22:04:00,88.448,88.485,88.439,88.485,635399998.0
2006-09-13 22:05:00,88.458,88.488,88.438,88.488,217299999.0
2006-09-13 22:06:00,88.484,88.503,88.465,88.476,237900001.0
2006-09-13 22:07:00,88.472,88.501,88.466,88.493,329400002.0
2006-09-13 22:08:00,88.468,88.487,88.465,88.487,150500001.0
2006-09-13 22:09:00,88.491,88.494,88.453,88.453,167500002.0
2006-09-13 22:10:00,88.468,88.508,88.455,88.508,159900002.0
2006-09-13 22:11:00,88.508,88.508,88.467,88.479,373199998.0
2006-09-13 22:12:00,88.49,88.497,88.438,88.474,294400002.0
2006-09-13 22:13:00,88.495,88.505,88.461,88.482,447200000.0
2006-09-13 22:14:00,88.474,88.506,88.469,88.497,289799997.0
2006-09-13 22:15:00,88.482,88.497,88.464,88.483,221600002.0
2006-09-13 22:16:00,88.489,88.516,88.464,88.512,455199998.0
2006-09-13 22:17:00,88.516,88.522,88.488,88.496,180300003.0
2006-09-13 22:18:00,88.501,88.529,88.487,88.487,513300004.0
2006-09-13 22:19:00,88.474,88.504,88.47,88.5,195399999.0
2006-09-13 22:20:00,88.483,88.505,88.473,88.493,281000001.0
2006-09-13 22:21:00,88.469,88.501,88.46,88.477,214800000.0
2006-09-13 22:22:00,88.487,88.496,88.456,88.459,326900003.0
2006-09-13 22:23:00,88.495,88.501,88.467,88.48,558299999.0
2006-09-13 22:24:00,88.482,88.53,88.465,88.499,369399996.0
2006-09-13 22:25:00,88.486,88.505,88.471,88.487,276699999.0
2006-09-13 22:26:00,88.517,88.521,88.481,88.486,232699998.0
2006-09-13 22:27:00,88.507,88.507,88.446,88.475,823700000.0
2006-09-13 22:28:00,88.504,88.526,88.497,88.513,362600000.0
2006-09-13 22:29:00,88.532,88.545,88.485,88.511,221999999.0
2006-09-13 22:30:00,88.524,88.551,88.519,88.551,203800001.0
2006-09-13 22:31:00,88.525,88.548,88.495,88.502,487000001.0
2006-09-13 22:32:00,88.544,88.544,88.49,88.496,422799998.0
2006-09-13 22:33:00,88.532,88.539,88.494,88.519,566800000.0
2006-09-13 22:34:00,88.533,88.538,88.504,88.513,645199999.0
2006-09-13 22:35:00,88.528,88.528,88.499,88.507,193699998.0
2006-09-13 22:36:00,88.498,88.531,88.469,88.507,373299993.0
2006-09-13 22:37:00,88.515,88.534,88.502,88.525,216799999.0
2006-09-13 22:38:00,88.533,88.547,88.507,88.532,119000000.0
2006-09-13 22:39:00,88.506,88.546,88.494,88.516,341399999.0
2006-09-13 22:40:00,88.531,88.56,88.525,88.552,276599999.0
2006-09-13 22:41:00,88.552,88.57,88.521,88.551,277899994.0
2006-09-13 22:42:00,88.527,88.583,88.527,88.577,170499999.0
2006-09-13 22:43:00,88.578,88.578,88.539,88.559,265299998.0
2006-09-13 22:44:00,88.522,88.572,88.522,88.547,444699994.0
2006-09-13 22:45:00,88.575,88.584,88.528,88.563,463200000.0
2006-09-13 22:46:00,88.559,88.589,88.531,88.557,300600002.0
2006-09-13 22:47:00,88.541,88.569,88.523,88.542,313100003.0
2006-09-13 22:48:00,88.565,88.565,88.515,88.522,189600000.0
2006-09-13 22:49:00,88.53,88.576,88.524,88.542,230899999.0
2006-09-13 22:50:00,88.561,88.561,88.526,88.531,237700003.0
2006-09-13 22:51:00,88.535,88.563,88.52,88.523,254000000.0
2006-09-13 22:52:00,88.538,88.566,88.527,88.537,221700002.0
2006-09-13 22:53:00,88.549,88.586,88.514,88.529,554200001.0
2006-09-13 22:54:00,88.516,88.547,88.491,88.53,320000000.0
2006-09-13 22:55:00,88.518,88.548,88.5,88.506,229800001.0
2006-09-13 22:56:00,88.504,88.546,88.494,88.539,289000005.0
2006-09-13 22:57:00,88.536,88.56,88.495,88.515,409800001.0
2006-09-13 22:58:00,88.544,88.545,88.495,88.521,136600000.0
2006-09-13 22:59:00,88.526,88.553,88.446,88.446,545499997.0
2006-09-13 23:00:00,88.532,88.595,88.503,88.57,238600001.0
2006-09-13 23:01:00,88.607,88.607,88.478,88.536,162599999.0
2006-09-13 23:02:00,88.512,88.555,88.477,88.477,202599998.0
2006-09-13 23:03:00,88.462,88.473,88.408,88.408,215700000.0
2006-09-13 23:04:00,88.42,88.487,88.42,88.454,199599997.0
2006-09-13 23:05:00,88.439,88.449,88.416,88.416,168599995.0
2006-09-13 23:06:00,88.433,88.463,88.408,88.449,295700002.0
2006-09-13 23:07:00,88.445,88.46,88.431,88.46,230899996.0
2006-09-13 23:08:00,88.47,88.489,88.445,88.455,118100000.0
2006-09-13 23:09:00,88.471,88.486,88.442,88.466,167099999.0
2006-09-13 23:10:00,88.482,88.496,88.466,88.483,309400000.0
2006-09-13 23:11:00,88.502,88.502,88.444,88.45,157799999.0
2006-09-13 23:12:00,88.442,88.469,88.432,88.437,154999997.0
2006-09-13 23:13:00,88.413,88.434,88.393,88.402,149499999.0
2006-09-13 23:14:00,88.38,88.413,88.376,88.389,219499997.0
2006-09-13 23:15:00,88.417,88.435,88.382,88.382,235700005.0
2006-09-13 23:16:00,88.395,88.412,88.385,88.398,215900000.0
2006-09-13 23:17:00,88.382,88.427,88.382,88.427,216400000.0
2006-09-13 23:18:00,88.426,88.461,88.424,88.452,155999998.0
2006-09-13 23:19:00,88.464,88.466,88.434,88.44,174000002.0
2006-09-13 23:20:00,88.467,88.478,88.437,88.469,260800003.0
2006-09-13 23:21:00,88.482,88.491,88.464,88.487,150299998.0
2006-09-13 23:22:00,88.49,88.505,88.457,88.487,194400001.0
2006-09-13 23:23:00,88.49,88.504,88.456,88.482,191299999.0
2006-09-13 23:24:00,88.49,88.49,88.462,88.47,121699998.0
2006-09-13 23:25:00,88.454,88.502,88.454,88.502,212999998.0
2006-09-13 23:26:00,88.489,88.513,88.47,88.491,247300002.0
2006-09-13 23:27:00,88.51,88.54,88.501,88.511,222000000.0
2006-09-13 23:28:00,88.487,88.517,88.483,88.483,200499998.0
2006-09-13 23:29:00,88.467,88.492,88.442,88.472,150799999.0
2006-09-13 23:30:00,88.485,88.519,88.476,88.493,179300000.0
2006-09-13 23:31:00,88.493,88.532,88.487,88.519,190100002.0
2006-09-13 23:32:00,88.512,88.533,88.498,88.514,188500000.0
2006-09-13 23:33:00,88.528,88.561,88.512,88.561,74300000.0
2006-09-13 23:34:00,88.537,88.556,88.505,88.515,204599999.0
2006-09-13 23:35:00,88.518,88.539,88.503,88.51,238299998.0
2006-09-13 23:36:00,88.507,88.519,88.492,88.492,223100006.0
2006-09-13 23:37:00,88.525,88.563,88.521,88.549,188399999.0
2006-09-13 23:38:00,88.555,88.574,88.537,88.538,209999998.0
2006-09-13 23:39:00,88.542,88.557,88.467,88.523,114599999.0
2006-09-13 23:40:00,88.503,88.539,88.5,88.522,186400000.0
2006-09-13 23:41:00,88.508,88.526,88.485,88.499,447500001.0
2006-09-13 23:42:00,88.505,88.546,88.482,88.52,249599999.0
2006-09-13 23:43:00,88.487,88.521,88.458,88.477,185999999.0
2006-09-13 23:44:00,88.495,88.529,88.481,88.496,150599998.0
2006-09-13 23:45:00,88.473,88.529,88.473,88.495,213500001.0
2006-09-13 23:46:00,88.48,88.522,88.46,88.486,162900001.0
2006-09-13 23:47:00,88.501,88.524,88.483,88.489,75199999.0
2006-09-13 23:48:00,88.479,88.51,88.479,88.506,176000000.0
2006-09-13 23:49:00,88.479,88.517,88.479,88.515,239000000.0
2006-09-13 23:50:00,88.503,88.543,88.483,88.518,209099997.0
2006-09-13 23:51:00,88.535,88.542,88.498,88.507,208400000.0
2006-09-13 23:52:00,88.534,88.534,88.501,88.514,181399998.0
2006-09-13 23:53:00,88.512,88.539,88.5,88.539,118300002.0
2006-09-13 23:54:00,88.525,88.533,88.497,88.497,133700000.0
2006-09-13 23:55:00,88.502,88.53,88.493,88.51,204999997.0
2006-09-13 23:56:00,88.491,88.514,88.49,88.504,172600000.0
2006-09-13 23:57:00,88.491,88.527,88.481,88.494,151799997.0
2006-09-13 23:58:00,88.511,88.511,88.48,88.48,262599995.0
2006-09-13 23:59:00,88.498,88.506,88.473,88.473,205999999.0
2006-09-14 00:00:00,88.493,88.509,88.465,88.489,320500000.0
2006-09-14 00:01:00,88.494,88.557,88.484,88.542,226699999.0
2006-09-14 00:02:00,88.569,88.578,88.526,88.532,179799999.0
2006-09-14 00:03:00,88.539,88.577,88.539,88.567,133899998.0
2006-09-14 00:04:00,88.576,88.578,88.542,88.56,126999999.0
2006-09-14 00:05:00,88.568,88.597,88.568,88.585,267799999.0
2006-09-14 00:06:00,88.58,88.582,88.547,88.568,183500001.0
2006-09-14 00:07:00,88.571,88.571,88.527,88.555,129199998.0
2006-09-14 00:08:00,88.545,88.584,88.545,88.567,182100002.0
2006-09-14 00:09:00,88.556,88.581,88.543,88.563,260100000.0
2006-09-14 00:10:00,88.552,88.574,88.535,88.568,275599999.0
2006-09-14 00:11:00,88.552,88.57,88.528,88.549,229599996.0
2006-09-14 00:12:00,88.516,88.531,88.511,88.525,168899997.0
2006-09-14 00:13:00,88.521,88.545,88.511,88.516,304900000.0
2006-09-14 00:14:00,88.534,88.555,88.51,88.51,224000002.0
2006-09-14 00:15:00,88.492,88.515,88.474,88.498,202299999.0
2006-09-14 00:16:00,88.504,88.526,88.498,88.498,190000000.0
2006-09-14 00:17:00,88.517,88.521,88.494,88.494,108300000.0
2006-09-14 00:18:00,88.509,88.527,88.476,88.507,255400002.0
2006-09-14 00:19:00,88.509,88.531,88.509,88.525,211200000.0
2006-09-14 00:20:00,88.529,88.53,88.492,88.507,179600001.0
2006-09-14 00:21:00,88.525,88.538,88.491,88.491,137399998.0
2006-09-14 00:22:00,88.478,88.507,88.471,88.487,293599999.0
2006-09-14 00:23:00,88.495,88.535,88.477,88.52,290100001.0
2006-09-14 00:24:00,88.489,88.522,88.489,88.512,180900002.0
2006-09-14 00:25:00,88.522,88.534,88.5,88.504,236599998.0
2006-09-14 00:26:00,88.497,88.533,88.495,88.52,207099998.0
2006-09-14 00:27:00,88.529,88.535,88.492,88.499,240000000.0
2006-09-14 00:28:00,88.499,88.515,88.458,88.458,249500000.0
2006-09-14 00:29:00,88.497,88.508,88.466,88.482,174699999.0
2006-09-14 00:30:00,88.48,88.487,88.447,88.465,239500000.0
2006-09-14 00:31:00,88.471,88.481,88.453,88.456,134000000.0
2006-09-14 00:32:00,88.448,88.487,88.444,88.473,140699999.0
2006-09-14 00:33:00,88.441,88.481,88.434,88.468,150300001.0
2006-09-14 00:34:00,88.454,88.477,88.444,88.461,206099998.0
2006-09-14 00:35:00,88.433,88.462,88.433,88.451,132000002.0
2006-09-14 00:36:00,88.455,88.492,88.449,88.477,258299998.0
2006-09-14 00:37:00,88.453,88.474,88.431,88.431,140900000.0
2006-09-14 00:38:00,88.477,88.483,88.434,88.441,364199993.0
2006-09-14 00:39:00,88.448,88.476,88.426,88.443,203400000.0
2006-09-14 00:40:00,88.461,88.474,88.432,88.442,157500001.0
2006-09-14 00:41:00,88.465,88.481,88.445,88.465,171700002.0
2006-09-14 00:42:00,88.449,88.479,88.432,88.462,252799999.0
2006-09-14 00:43:00,88.458,88.469,88.431,88.433,119900000.0
2006-09-14 00:44:00,88.393,88.42,88.379,88.41,241299998.0
2006-09-14 00:45:00,88.411,88.438,88.407,88.424,88400000.0
2006-09-14 00:46:00,88.396,88.445,88.396,88.439,373300003.0
2006-09-14 00:47:00,88.427,88.441,88.399,88.404,259100001.0
2006-09-14 00:48:00,88.402,88.426,88.39,88.412,188200000.0
2006-09-14 00:49:00,88.421,88.441,88.406,88.436,213399999.0
2006-09-14 00:50:00,88.433,88.456,88.415,88.437,297399997.0
2006-09-14 00:51:00,88.457,88.457,88.387,88.422,239099998.0
2006-09-14 00:52:00,88.423,88.44,88.411,88.419,80800000.0
2006-09-14 00:53:00,88.394,88.436,88.394,88.435,121800001.0
2006-09-14 00:54:00,88.407,88.435,88.397,88.401,221699999.0
2006-09-14 00:55:00,88.401,88.429,88.391,88.406,240999996.0
2006-09-14 00:56:00,88.421,88.453,88.413,88.429,135500001.0
2006-09-14 00:57:00,88.42,88.447,88.411,88.422,205100002.0
2006-09-14 00:58:00,88.438,88.454,88.421,88.436,233699999.0
2006-09-14 00:59:00,88.438,88.454,88.424,88.447,168599997.0
2006-09-14 01:00:00,88.432,88.476,88.432,88.465,239200001.0
2006-09-14 01:01:00,88.464,88.487,88.44,88.481,149799998.0
2006-09-14 01:02:00,88.449,88.496,88.446,88.477,233299998.0
2006-09-14 01:03:00,88.46,88.489,88.429,88.474,209999999.0
2006-09-14 01:04:00,88.464,88.487,88.45,88.462,210100005.0
2006-09-14 01:05:00,88.433,88.487,88.432,88.471,199899997.0
2006-09-14 01:06:00,88.454,88.471,88.435,88.465,193599997.0
2006-09-14 01:07:00,88.458,88.485,88.441,88.455,245800002.0
2006-09-14 01:08:00,88.466,88.503,88.454,88.469,136400000.0
2006-09-14 01:09:00,88.443,88.502,88.442,88.5,229999997.0
2006-09-14 01:10:00,88.49,88.513,88.469,88.498,73500000.0
2006-09-14 01:11:00,88.503,88.521,88.481,88.495,239999998.0
2006-09-14 01:12:00,88.531,88.531,88.495,88.495,176100000.0
2006-09-14 01:13:00,88.497,88.498,88.459,88.46,210200000.0
2006-09-14 01:14:00,88.469,88.5,88.463,88.489,275300000.0
2006-09-14 01:15:00,88.502,88.513,88.483,88.493,143099998.0
2006-09-14 01:16:00,88.508,88.526,88.486,88.497,143400001.0
2006-09-14 01:17:00,88.517,88.537,88.492,88.517,191999998.0
2006-09-14 01:18:00,88.499,88.54,88.49,88.503,157000000.0
2006-09-14 01:19:00,88.533,88.554,88.5,88.533,245200002.0
2006-09-14 01:20:00,88.529,88.54,88.51,88.523,257600001.0
2006-09-14 01:21:00,88.524,88.536,88.494,88.502,171500000.0
2006-09-14 01:22:00,88.486,88.512,88.48,88.491,165000000.0
2006-09-14 01:23:00,88.49,88.511,88.471,88.485,146100001.0
2006-09-14 01:24:00,88.488,88.508,88.452,88.465,122100000.0
2006-09-14 01:25:00,88.501,88.501,88.461,88.461,156800001.0
2006-09-14 01:26:00,88.493,88.499,88.449,88.476,249699999.0
2006-09-14 01:27:00,88.46,88.478,88.438,88.452,123899999.0
2006-09-14 01:28:00,88.442,88.457,88.43,88.432,136199998.0
2006-09-14 01:29:00,88.451,88.457,88.429,88.436,197600000.0
2006-09-14 01:30:00,88.451,88.455,88.425,88.433,179200002.0
2006-09-14 01:31:00,88.45,88.45,88.409,88.409,307599999.0
2006-09-14 01:32:00,88.392,88.422,88.384,88.422,214200001.0
2006-09-14 01:33:00,88.393,88.433,88.38,88.433,131300001.0
2006-09-14 01:34:00,88.413,88.444,88.39,88.422,173799998.0
2006-09-14 01:35:00,88.392,88.416,88.376,88.409,102800000.0
2006-09-14 01:36:00,88.386,88.408,88.379,88.388,138899999.0
2006-09-14 01:37:00,88.419,88.433,88.405,88.414,199700000.0
2006-09-14 01:38:00,88.38,88.406,88.363,88.381,221700003.0
2006-09-14 01:39:00,88.378,88.407,88.371,88.387,224500000.0
2006-09-14 01:40:00,88.409,88.437,88.397,88.437,305500002.0
2006-09-14 01:41:00,88.454,88.46,88.438,88.459,265400003.0
2006-09-14 01:42:00,88.455,88.462,88.428,88.433,195000002.0
2006-09-14 01:43:00,88.455,88.472,88.442,88.45,208799998.0
2006-09-14 01:44:00,88.428,88.453,88.42,88.442,145900000.0
2006-09-14 01:45:00,88.422,88.446,88.4,88.437,350099999.0
2006-09-14 01:46:00,88.421,88.442,88.404,88.442,275800000.0
2006-09-14 01:47:00,88.419,88.452,88.406,88.424,271099998.0
2006-09-14 01:48:00,88.413,88.444,88.4,88.423,162200001.0
2006-09-14 01:49:00,88.406,88.438,88.399,88.432,218399996.0
2006-09-14 01:50:00,88.43,88.433,88.402,88.412,147100004.0
2006-09-14 01:51:00,88.418,88.451,88.402,88.448,187199998.0
2006-09-14 01:52:00,88.393,88.439,88.389,88.403,319599994.0
2006-09-14 01:53:00,88.393,88.44,88.391,88.422,169000003.0
2006-09-14 01:54:00,88.384,88.41,88.377,88.407,195599998.0
2006-09-14 01:55:00,88.382,88.436,88.38,88.418,74000000.0
2006-09-14 01:56:00,88.384,88.418,88.384,88.406,270600003.0
2006-09-14 01:57:00,88.417,88.432,88.408,88.411,219399997.0
2006-09-14 01:58:00,88.414,88.424,88.388,88.388,75100000.0
2006-09-14 01:59:00,88.408,88.43,88.39,88.417,373800002.0
2006-09-14 02:00:00,88.416,88.428,88.407,88.426,65500001.0
2006-09-14 02:01:00,88.42,88.42,88.382,88.385,226100000.0
2006-09-14 02:02:00,88.39,88.417,88.374,88.395,150200001.0
2006-09-14 02:03:00,88.397,88.421,88.381,88.401,160700002.0
2006-09-14 02:04:00,88.423,88.435,88.399,88.405,196699996.0
2006-09-14 02:05:00,88.433,88.437,88.407,88.414,180299999.0
2006-09-14 02:06:00,88.43,88.454,88.429,88.445,229500001.0
2006-09-14 02:07:00,88.427,88.444,88.416,88.428,230199998.0
2006-09-14 02:08:00,88.42,88.449,88.415,88.449,257200003.0
2006-09-14 02:09:00,88.453,88.453,88.425,88.448,84700000.0
2006-09-14 02:10:00,88.437,88.437,88.417,88.425,102100000.0
2006-09-14 02:11:00,88.411,88.43,88.401,88.43,293099998.0
2006-09-14 02:12:00,88.429,88.461,88.429,88.454,292699999.0
2006-09-14 02:13:00,88.423,88.465,88.423,88.451,118500000.0
2006-09-14 02:14:00,88.43,88.447,88.413,88.425,290300002.0
2006-09-14 02:15:00,88.425,88.425,88.376,88.402,241500001.0
2006-09-14 02:16:00,88.414,88.445,88.405,88.432,193099999.0
2006-09-14 02:17:00,88.419,88.433,88.402,88.421,178599999.0
2006-09-14 02:18:00,88.424,88.444,88.414,88.424,258300003.0
2006-09-14 02:19:00,88.406,88.427,88.385,88.385,215200003.0
2006-09-14 02:20:00,88.368,88.413,88.364,88.405,188299999.0
2006-09-14 02:21:00,88.414,88.426,88.392,88.393,333299999.0
2006-09-14 02:22:00,88.419,88.42,88.396,88.404,97000000.0
2006-09-14 02:23:00,88.426,88.426,88.4,88.406,176600001.0
2006-09-14 02:24:00,88.42,88.425,88.392,88.404,216499999.0
2006-09-14 02:25:00,88.385,88.419,88.385,88.4,160699999.0
2006-09-14 02:26:00,88.367,88.444,88.367,88.42,157499997.0
2006-09-14 02:27:00,88.435,88.435,88.393,88.393,182799999.0
2006-09-14 02:28:00,88.427,88.458,88.412,88.448,268999996.0
2006-09-14 02:29:00,88.42,88.46,88.416,88.433,239599997.0
2006-09-14 02:30:00,88.413,88.432,88.397,88.432,135899998.0
2006-09-14 02:31:00,88.439,88.454,88.425,88.435,191300001.0
2006-09-14 02:32:00,88.409,88.442,88.4,88.41,275900002.0
2006-09-14 02:33:00,88.412,88.451,88.412,88.431,129000001.0
2006-09-14 02:34:00,88.44,88.464,88.422,88.45,180900001.0
2006-09-14 02:35:00,88.455,88.476,88.432,88.448,168199998.0
2006-09-14 02:36:00,88.465,88.465,88.432,88.452,121699999.0
2006-09-14 02:37:00,88.451,88.463,88.423,88.425,231000001.0
2006-09-14 02:38:00,88.439,88.461,88.422,88.437,256500002.0
2006-09-14 02:39:00,88.442,88.449,88.401,88.401,194200000.0
2006-09-14 02:40:00,88.445,88.447,88.406,88.415,184299996.0
2006-09-14 02:41:00,88.41,88.439,88.397,88.439,192100000.0
2006-09-14 02:42:00,88.426,88.447,88.417,88.436,185899997.0
2006-09-14 02:43:00,88.454,88.454,88.414,88.431,213199998.0
2006-09-14 02:44:00,88.436,88.463,88.427,88.459,181699999.0
2006-09-14 02:45:00,88.462,88.471,88.443,88.445,130100000.0
2006-09-14 02:46:00,88.456,88.472,88.435,88.441,207399995.0
2006-09-14 02:47:00,88.429,88.455,88.424,88.453,116500000.0
2006-09-14 02:48:00,88.43,88.473,88.425,88.472,167800001.0
2006-09-14 02:49:00,88.455,88.471,88.433,88.433,158999998.0
2006-09-14 02:50:00,88.436,88.461,88.428,88.446,247200000.0
2006-09-14 02:51:00,88.431,88.463,88.414,88.441,166700000.0
2006-09-14 02:52:00,88.449,88.469,88.428,88.428,211299998.0
2006-09-14 02:53:00,88.427,88.448,88.417,88.438,233299999.0
2006-09-14 02:54:00,88.432,88.453,88.426,88.445,171900000.0
2006-09-14 02:55:00,88.451,88.459,88.428,88.435,189899998.0
2006-09-14 02:56:00,88.441,88.465,88.418,88.444,319200003.0
2006-09-14 02:57:00,88.447,88.463,88.407,88.437,275399999.0
2006-09-14 02:58:00,88.454,88.466,88.427,88.427,188300000.0
2006-09-14 02:59:00,88.423,88.429,88.396,88.413,179700001.0
2006-09-14 03:00:00,88.394,88.413,88.387,88.4,405299995.0
2006-09-14 03:01:00,88.396,88.41,88.372,88.392,134800001.0
2006-09-14 03:02:00,88.394,88.399,88.371,88.382,197299999.0
2006-09-14 03:03:00,88.394,88.419,88.381,88.393,255899999.0
2006-09-14 03:04:00,88.401,88.412,88.381,88.409,187300001.0
2006-09-14 03:05:00,88.371,88.393,88.363,88.388,212099998.0
2006-09-14 03:06:00,88.378,88.407,88.378,88.402,246100002.0
2006-09-14 03:07:00,88.417,88.433,88.373,88.375,225699996.0
2006-09-14 03:08:00,88.401,88.401,88.363,88.367,179199999.0
2006-09-14 03:09:00,88.363,88.364,88.339,88.349,153999999.0
2006-09-14 03:10:00,88.364,88.37,88.324,88.324,197299998.0
2006-09-14 03:11:00,88.36,88.379,88.346,88.364,132500001.0
2006-09-14 03:12:00,88.385,88.405,88.349,88.377,394300001.0
2006-09-14 03:13:00,88.374,88.395,88.37,88.392,176399999.0
2006-09-14 03:14:00,88.397,88.397,88.349,88.349,202500001.0
2006-09-14 03:15:00,88.357,88.378,88.348,88.35,158299997.0
2006-09-14 03:16:00,88.373,88.377,88.349,88.349,177799998.0
2006-09-14 03:17:00,88.364,88.394,88.343,88.36,215800000.0
2006-09-14 03:18:00,88.365,88.371,88.345,88.346,191799997.0
2006-09-14 03:19:00,88.351,88.368,88.336,88.348,201200002.0
2006-09-14 03:20:00,88.359,88.38,88.352,88.376,236099999.0
2006-09-14 03:21:00,88.364,88.389,88.358,88.378,168199999.0
2006-09-14 03:22:00,88.389,88.396,88.346,88.346,196800002.0
2006-09-14 03:23:00,88.341,88.355,88.322,88.34,165899999.0
2006-09-14 03:24:00,88.341,88.359,88.32,88.337,147599999.0
2006-09-14 03:25:00,88.328,88.362,88.319,88.334,217000000.0
2006-09-14 03:26:00,88.303,88.358,88.303,88.319,286999997.0
2006-09-14 03:27:00,88.331,88.361,88.318,88.336,171200000.0
2006-09-14 03:28:00,88.354,88.369,88.334,88.346,104100001.0
2006-09-14 03:29:00,88.331,88.357,88.319,88.345,282999997.0
2006-09-14 03:30:00,88.318,88.339,88.312,88.333,170899999.0
2006-09-14 03:31:00,88.337,88.34,88.316,88.328,131300002.0
2006-09-14 03:32:00,88.302,88.337,88.272,88.317,192400000.0
2006-09-14 03:33:00,88.325,88.359,88.304,88.359,230999998.0
2006-09-14 03:34:00,88.338,88.358,88.318,88.344,122399998.0
2006-09-14 03:35:00,88.353,88.389,88.353,88.372,167300001.0
2006-09-14 03:36:00,88.366,88.373,88.339,88.346,161499999.0
2006-09-14 03:37:00,88.362,88.362,88.327,88.34,244399995.0
2006-09-14 03:38:00,88.35,88.353,88.31,88.345,228099998.0
2006-09-14 03:39:00,88.348,88.349,88.314,88.314,173500000.0
2006-09-14 03:40:00,88.306,88.342,88.306,88.337,260699998.0
2006-09-14 03:41:00,88.318,88.338,88.3,88.323,156599998.0
2006-09-14 03:42:00,88.327,88.328,88.292,88.299,234899999.0
2006-09-14 03:43:00,88.306,88.33,88.273,88.306,257999999.0
2006-09-14 03:44:00,88.324,88.324,88.268,88.284,251099997.0
2006-09-14 03:45:00,88.302,88.326,88.294,88.326,153799998.0
2006-09-14 03:46:00,88.339,88.35,88.321,88.328,253499999.0
2006-09-14 03:47:00,88.34,88.356,88.313,88.331,305999997.0
2006-09-14 03:48:00,88.356,88.356,88.313,88.315,127600000.0
2006-09-14 03:49:00,88.344,88.361,88.322,88.338,260100003.0
2006-09-14 03:50:00,88.349,88.368,88.324,88.353,159800000.0
2006-09-14 03:51:00,88.367,88.367,88.327,88.344,123800001.0
2006-09-14 03:52:00,88.345,88.36,88.325,88.342,86700000.0
2006-09-14 03:53:00,88.32,88.38,88.32,88.376,211900000.0
2006-09-14 03:54:00,88.361,88.371,88.341,88.345,176300002.0
2006-09-14 03:55:00,88.373,88.395,88.355,88.383,274999999.0
2006-09-14 03:56:00,88.346,88.37,88.323,88.336,193600002.0
2006-09-14 03:57:00,88.339,88.349,88.318,88.349,251299994.0
2006-09-14 03:58:00,88.327,88.354,88.327,88.347,211499995.0
2006-09-14 03:59:00,88.35,88.37,88.33,88.35,188899999.0
2006-09-14 04:00:00,88.358,88.391,88.337,88.353,275299997.0
2006-09-14 04:01:00,88.373,88.378,88.336,88.345,146800000.0
2006-09-14 04:02:00,88.38,88.38,88.333,88.353,160600001.0
2006-09-14 04:03:00,88.352,88.362,88.335,88.352,121800002.0
2006-09-14 04:04:00,88.354,88.394,88.354,88.381,239700000.0
2006-09-14 04:05:00,88.381,88.403,88.381,88.4,187999999.0
2006-09-14 04:06:00,88.389,88.389,88.344,88.371,118599998.0
2006-09-14 04:07:00,88.364,88.387,88.359,88.381,170100002.0
2006-09-14 04:08:00,88.332,88.374,88.332,88.358,168699999.0
2006-09-14 04:09:00,88.347,88.366,88.326,88.329,278200003.0
2006-09-14 04:10:00,88.335,88.351,88.319,88.327,184399998.0
2006-09-14 04:11:00,88.355,88.355,88.329,88.33,138700002.0
2006-09-14 04:12:00,88.321,88.346,88.31,88.315,104399999.0
2006-09-14 04:13:00,88.315,88.334,88.286,88.297,256699997.0
2006-09-14 04:14:00,88.321,88.321,88.297,88.299,159400000.0
2006-09-14 04:15:00,88.315,88.329,88.297,88.303,206399997.0
2006-09-14 04:16:00,88.321,88.342,88.301,88.306,220000001.0
2006-09-14 04:17:00,88.305,88.33,88.292,88.305,212899999.0
2006-09-14 04:18:00,88.314,88.318,88.281,88.284,213399999.0
2006-09-14 04:19:00,88.312,88.319,88.26,88.26,240500001.0
2006-09-14 04:20:00,88.266,88.287,88.263,88.287,101300000.0
2006-09-14 04:21:00,88.276,88.296,88.232,88.232,161000002.0
2006-09-14 04:22:00,88.268,88.297,88.266,88.275,157500002.0
2006-09-14 04:23:00,88.299,88.313,88.281,88.281,85100000.0
2006-09-14 04:24:00,88.289,88.313,88.266,88.299,106700001.0
2006-09-14 04:25:00,88.317,88.323,88.288,88.289,266299997.0
2006-09-14 04:26:00,88.284,88.316,88.28,88.307,246500001.0
2006-09-14 04:27:00,88.298,88.324,88.271,88.302,206300000.0
2006-09-14 04:28:00,88.288,88.309,88.273,88.301,192200001.0
2006-09-14 04:29:00,88.294,88.303,88.264,88.264,257599997.0
2006-09-14 04:30:00,88.263,88.297,88.26,88.271,254800003.0
2006-09-14 04:31:00,88.276,88.29,88.25,88.26,234299997.0
2006-09-14 04:32:00,88.269,88.294,88.255,88.279,210800002.0
2006-09-14 04:33:00,88.267,88.29,88.263,88.283,246000000.0
2006-09-14 04:34:00,88.264,88.306,88.264,88.29,222299998.0
2006-09-14 04:35:00,88.291,88.309,88.265,88.265,314400003.0
2006-09-14 04:36:00,88.248,88.295,88.238,88.295,183100000.0
2006-09-14 04:37:00,88.248,88.275,88.245,88.274,136900001.0
2006-09-14 04:38:00,88.283,88.288,88.259,88.267,147699999.0
2006-09-14 04:39:00,88.261,88.279,88.238,88.244,161999998.0
2006-09-14 04:40:00,88.241,88.286,88.229,88.268,250000000.0
2006-09-14 04:41:00,88.256,88.271,88.247,88.265,235700003.0
2006-09-14 04:42:00,88.239,88.267,88.222,88.244,234100003.0
2006-09-14 04:43:00,88.272,88.278,88.242,88.25,149400001.0
2006-09-14 04:44:00,88.267,88.291,88.244,88.291,183600000.0
2006-09-14 04:45:00,88.267,88.286,88.249,88.279,236699995.0
2006-09-14 04:46:00,88.272,88.277,88.252,88.264,242499995.0
2006-09-14 04:47:00,88.25,88.27,88.239,88.263,244000003.0
2006-09-14 04:48:00,88.236,88.262,88.228,88.262,203800000.0
2006-09-14 04:49:00,88.255,88.274,88.237,88.248,158600000.0
2006-09-14 04:50:00,88.246,88.282,88.246,88.262,210499997.0
2006-09-14 04:51:00,88.273,88.282,88.242,88.242,207799999.0
2006-09-14 04:52:00,88.261,88.273,88.245,88.271,244199999.0
2006-09-14 04:53:00,88.267,88.282,88.238,88.254,300399995.0
2006-09-14 04:54:00,88.234,88.269,88.224,88.268,280200000.0
2006-09-14 04:55:00,88.265,88.279,88.241,88.241,114000000.0
2006-09-14 04:56:00,88.218,88.284,88.218,88.283,137699999.0
2006-09-14 04:57:00,88.243,88.276,88.238,88.26,125100002.0
2006-09-14 04:58:00,88.282,88.282,88.231,88.232,162600000.0
2006-09-14 04:59:00,88.263,88.279,88.239,88.251,192700000.0
2006-09-14 05:00:00,88.264,88.284,88.238,88.262,153100000.0
2006-09-14 05:01:00,88.256,88.272,88.237,88.237,235999998.0
2006-09-14 05:02:00,88.285,88.285,88.255,88.255,168499999.0
2006-09-14 05:03:00,88.251,88.275,88.232,88.239,110099998.0
2006-09-14 05:04:00,88.209,88.24,88.202,88.224,221200000.0
2006-09-14 05:05:00,88.245,88.257,88.209,88.233,111099999.0
2006-09-14 05:06:00,88.263,88.281,88.238,88.238,231600003.0
2006-09-14 05:07:00,88.276,88.276,88.245,88.245,263299996.0
2006-09-14 05:08:00,88.246,88.281,88.246,88.268,160899999.0
2006-09-14 05:09:00,88.267,88.286,88.248,88.269,255599998.0
2006-09-14 05:10:00,88.254,88.293,88.254,88.293,110699999.0
2006-09-14 05:11:00,88.275,88.304,88.256,88.289,263899999.0
2006-09-14 05:12:00,88.287,88.31,88.254,88.272,85700000.0
2006-09-14 05:13:00,88.265,88.284,88.253,88.28,153899999.0
2006-09-14 05:14:00,88.299,88.304,88.266,88.274,256900000.0
2006-09-14 05:15:00,88.297,88.312,88.28,88.305,257799994.0
2006-09-14 05:16:00,88.248,88.296,88.248,88.296,146800001.0
2006-09-14 05:17:00,88.283,88.306,88.264,88.29,281699995.0
2006-09-14 05:18:00,88.252,88.284,88.23,88.252,226100000.0
2006-09-14 05:19:00,88.292,88.293,88.232,88.255,235200000.0
2006-09-14 05:20:00,88.277,88.294,88.261,88.28,180200001.0
2006-09-14 05:21:00,88.256,88.305,88.256,88.305,304900000.0
2006-09-14 05:22:00,88.284,88.302,88.266,88.266,332000001.0
2006-09-14 05:23:00,88.306,88.306,88.275,88.275,207599999.0
2006-09-14 05:24:00,88.288,88.308,88.254,88.262,156999999.0
2006-09-14 05:25:00,88.251,88.275,88.237,88.265,179200000.0
2006-09-14 05:26:00,88.268,88.27,88.237,88.237,229099999.0
2006-09-14 05:27:00,88.227,88.255,88.207,88.232,136900002.0
2006-09-14 05:28:00,88.218,88.271,88.218,88.267,145800001.0
2006-09-14 05:29:00,88.267,88.297,88.254,88.268,266699997.0
2006-09-14 05:30:00,88.307,88.315,88.268,88.268,213799997.0
2006-09-14 05:31:00,88.264,88.303,88.247,88.247,175899998.0
2006-09-14 05:32:00,88.284,88.291,88.261,88.275,180400001.0
2006-09-14 05:33:00,88.297,88.312,88.292,88.309,237000004.0
2006-09-14 05:34:00,88.288,88.314,88.276,88.314,121399998.0
2006-09-14 05:35:00,88.286,88.309,88.278,88.299,187799999.0
2006-09-14 05:36:00,88.287,88.316,88.285,88.309,252500001.0
2006-09-14 05:37:00,88.283,88.324,88.266,88.305,288000003.0
2006-09-14 05:38:00,88.324,88.324,88.287,88.3,308699999.0
2006-09-14 05:39:00,88.31,88.321,88.275,88.285,200200000.0
2006-09-14 05:40:00,88.273,88.292,88.263,88.273,177800001.0
2006-09-14 05:41:00,88.3,88.304,88.275,88.282,318000003.0
2006-09-14 05:42:00,88.292,88.306,88.26,88.273,162899999.0
2006-09-14 05:43:00,88.309,88.32,88.29,88.293,204700000.0
2006-09-14 05:44:00,88.315,88.325,88.286,88.286,232599999.0
2006-09-14 05:45:00,88.302,88.318,88.275,88.304,169700001.0
2006-09-14 05:46:00,88.284,88.314,88.271,88.292,146500002.0
2006-09-14 05:47:00,88.301,88.304,88.274,88.289,215099998.0
2006-09-14 05:48:00,88.271,88.293,88.261,88.289,139100001.0
2006-09-14 05:49:00,88.288,88.32,88.282,88.3,245199997.0
2006-09-14 05:50:00,88.295,88.323,88.281,88.289,181000000.0
2006-09-14 05:51:00,88.309,88.313,88.28,88.281,131700000.0
2006-09-14 05:52:00,88.277,88.305,88.276,88.291,232000000.0
2006-09-14 05:53:00,88.266,88.303,88.261,88.28,199199998.0
2006-09-14 05:54:00,88.263,88.288,88.246,88.26,153899998.0
2006-09-14 05:55:00,88.254,88.291,88.25,88.281,205999998.0
2006-09-14 05:56:00,88.292,88.305,88.267,88.269,151799998.0
2006-09-14 05:57:00,88.294,88.303,88.272,88.298,116800001.0
2006-09-14 05:58:00,88.277,88.308,88.276,88.302,140599999.0
2006-09-14 05:59:00,88.292,88.312,88.271,88.284,199899999.0
2006-09-14 06:00:00,88.279,88.298,88.261,88.266,194600000.0
2006-09-14 06:01:00,88.309,88.309,88.281,88.281,223300002.0
2006-09-14 06:02:00,88.274,88.306,88.264,88.28,278999999.0
2006-09-14 06:03:00,88.282,88.297,88.264,88.265,261700001.0
2006-09-14 06:04:00,88.281,88.315,88.271,88.3,206400001.0
2006-09-14 06:05:00,88.31,88.318,88.287,88.293,163200001.0
2006-09-14 06:06:00,88.295,88.317,88.266,88.28,192799999.0
2006-09-14 06:07:00,88.286,88.319,88.28,88.288,177499997.0
2006-09-14 06:08:00,88.268,88.314,88.258,88.313,152800000.0
2006-09-14 06:09:00,88.274,88.302,88.272,88.282,287999999.0
2006-09-14 06:10:00,88.294,88.31,88.288,88.305,144800000.0
2006-09-14 06:11:00,88.293,88.311,88.281,88.31,265699997.0
2006-09-14 06:12:00,88.291,88.312,88.267,88.291,168500000.0
2006-09-14 06:13:00,88.303,88.31,88.266,88.289,143200002.0
2006-09-14 06:14:00,88.267,88.296,88.253,88.27,287799999.0
2006-09-14 06:15:00,88.302,88.31,88.271,88.275,159800000.0
2006-09-14 06:16:00,88.293,88.307,88.274,88.286,226700000.0
2006-09-14 06:17:00,88.294,88.314,88.278,88.287,209700000.0
2006-09-14 06:18:00,88.278,88.31,88.26,88.26,286900001.0
2006-09-14 06:19:00,88.308,88.327,88.281,88.281,66900000.0
2006-09-14 06:20:00,88.25,88.319,88.244,88.292,177099999.0
2006-09-14 06:21:00,88.286,88.312,88.281,88.311,101399999.0
2006-09-14 06:22:00,88.277,88.305,88.268,88.3,186500000.0
2006-09-14 06:23:00,88.269,88.306,88.266,88.306,108999999.0
2006-09-14 06:24:00,88.289,88.298,88.262,88.281,240599996.0
2006-09-14 06:25:00,88.265,88.302,88.261,88.272,331399996.0
2006-09-14 06:26:00,88.252,88.288,88.252,88.277,132700001.0
2006-09-14 06:27:00,88.292,88.304,88.258,88.258,196899998.0
2006-09-14 06:28:00,88.253,88.291,88.252,88.276,187200002.0
2006-09-14 06:29:00,88.267,88.285,88.244,88.283,112699999.0
2006-09-14 06:30:00,88.26,88.289,88.252,88.27,122200000.0
2006-09-14 06:31:00,88.257,88.277,88.243,88.267,115199998.0
2006-09-14 06:32:00,88.271,88.285,88.253,88.268,209799995.0
2006-09-14 06:33:00,88.265,88.283,88.251,88.275,259000005.0
2006-09-14 06:34:00,88.261,88.281,88.246,88.263,163499999.0
2006-09-14 06:35:00,88.256,88.284,88.252,88.284,172100000.0
2006-09-14 06:36:00,88.282,88.291,88.264,88.264,203100003.0
2006-09-14 06:37:00,88.26,88.289,88.254,88.271,282600001.0
2006-09-14 06:38:00,88.253,88.301,88.251,88.274,402000000.0
2006-09-14 06:39:00,88.287,88.305,88.254,88.26,96200000.0
2006-09-14 06:40:00,88.271,88.314,88.263,88.297,192800001.0
2006-09-14 06:41:00,88.288,88.312,88.283,88.308,172600001.0
2006-09-14 06:42:00,88.304,88.315,88.277,88.28,251299998.0
2006-09-14 06:43:00,88.288,88.329,88.283,88.316,216800001.0
2006-09-14 06:44:00,88.324,88.325,88.291,88.291,187199998.0
2006-09-14 06:45:00,88.305,88.313,88.279,88.279,162499998.0
2006-09-14 06:46:00,88.327,88.327,88.298,88.305,175199998.0
2006-09-14 06:47:00,88.29,88.325,88.29,88.325,107200000.0
2006-09-14 06:48:00,88.283,88.326,88.282,88.323,147500000.0
2006-09-14 06:49:00,88.32,88.327,88.288,88.291,168399999.0
2006-09-14 06:50:00,88.278,88.334,88.278,88.33,192999997.0
2006-09-14 06:51:00,88.325,88.325,88.295,88.306,158699998.0
2006-09-14 06:52:00,88.319,88.325,88.293,88.297,201800002.0
2006-09-14 06:53:00,88.294,88.325,88.288,88.319,185100002.0
2006-09-14 06:54:00,88.275,88.333,88.271,88.333,250900001.0
2006-09-14 06:55:00,88.323,88.323,88.303,88.305,158200000.0
2006-09-14 06:56:00,88.315,88.345,88.299,88.334,212199999.0
2006-09-14 06:57:00,88.339,88.339,88.302,88.315,74300000.0
2006-09-14 06:58:00,88.301,88.334,88.286,88.305,160000000.0
2006-09-14 06:59:00,88.315,88.315,88.263,88.302,194699998.0
2006-09-14 07:00:00,88.313,88.313,88.281,88.299,172700000.0
2006-09-14 07:01:00,88.29,88.313,88.271,88.283,157999999.0
2006-09-14 07:02:00,88.293,88.325,88.285,88.299,223999999.0
2006-09-14 07:03:00,88.286,88.314,88.278,88.28,176699998.0
2006-09-14 07:04:00,88.332,88.332,88.288,88.292,130399999.0
2006-09-14 07:05:00,88.327,88.338,88.305,88.309,165499999.0
2006-09-14 07:06:00,88.333,88.353,88.303,88.314,224900001.0
2006-09-14 07:07:00,88.287,88.329,88.262,88.329,126499999.0
2006-09-14 07:08:00,88.312,88.329,88.295,88.318,220500000.0
2006-09-14 07:09:00,88.294,88.322,88.294,88.304,169500000.0
2006-09-14 07:10:00,88.303,88.338,88.283,88.301,171599998.0
2006-09-14 07:11:00,88.305,88.335,88.288,88.316,201600001.0
2006-09-14 07:12:00,88.301,88.321,88.293,88.317,244700001.0
2006-09-14 07:13:00,88.315,88.315,88.271,88.279,220499997.0
2006-09-14 07:14:00,88.286,88.329,88.282,88.324,310400002.0
2006-09-14 07:15:00,88.303,88.333,88.299,88.323,259400005.0
2006-09-14 07:16:00,88.314,88.338,88.28,88.291,258399999.0
2006-09-14 07:17:00,88.295,88.312,88.281,88.296,151300000.0
2006-09-14 07:18:00,88.296,88.329,88.287,88.299,157899999.0
2006-09-14 07:19:00,88.317,88.331,88.293,88.307,292199996.0
2006-09-14 07:20:00,88.296,88.315,88.28,88.296,184000003.0
2006-09-14 07:21:00,88.309,88.339,88.304,88.318,191400001.0
2006-09-14 07:22:00,88.274,88.326,88.268,88.326,145600000.0
2006-09-14 07:23:00,88.302,88.332,88.3,88.326,299999998.0
2006-09-14 07:24:00,88.313,88.34,88.302,88.31,140899999.0
2006-09-14 07:25:00,88.333,88.335,88.313,88.322,259199997.0
2006-09-14 07:26:00,88.318,88.321,88.286,88.302,201800000.0
2006-09-14 07:27:00,88.298,88.346,88.293,88.333,192299998.0
2006-09-14 07:28:00,88.327,88.331,88.286,88.286,204600001.0
2006-09-14 07:29:00,88.296,88.332,88.292,88.323,174099998.0
2006-09-14 07:30:00,88.276,88.319,88.276,88.294,152599998.0
2006-09-14 07:31:00,88.307,88.315,88.268,88.273,206199997.0
2006-09-14 07:32:00,88.264,88.31,88.264,88.31,212500000.0
2006-09-14 07:33:00,88.297,88.328,88.275,88.298,231899999.0
2006-09-14 07:34:00,88.318,88.342,88.31,88.329,171400000.0
2006-09-14 07:35:00,88.343,88.366,88.325,88.346,278400003.0
2006-09-14 07:36:00,88.37,88.383,88.352,88.36,231100001.0
2006-09-14 07:37:00,88.377,88.382,88.351,88.36,132500001.0
2006-09-14 07:38:00,88.327,88.359,88.327,88.349,141699996.0
2006-09-14 07:39:00,88.359,88.36,88.325,88.332,186199998.0
2006-09-14 07:40:00,88.32,88.346,88.31,88.331,132800002.0
2006-09-14 07:41:00,88.355,88.355,88.327,88.34,200200001.0
2006-09-14 07:42:00,88.336,88.356,88.324,88.33,142399999.0
2006-09-14 07:43:00,88.354,88.354,88.299,88.303,195600000.0
2006-09-14 07:44:00,88.332,88.363,88.32,88.363,223099995.0
2006-09-14 07:45:00,88.333,88.354,88.317,88.332,149799999.0
2006-09-14 07:46:00,88.285,88.353,88.285,88.353,144699999.0
2006-09-14 07:47:00,88.341,88.346,88.307,88.335,154599999.0
2006-09-14 07:48:00,88.336,88.336,88.31,88.318,243799999.0
2006-09-14 07:49:00,88.298,88.32,88.277,88.291,269899999.0
2006-09-14 07:50:00,88.322,88.323,88.246,88.246,140700000.0
2006-09-14 07:51:00,88.334,88.334,88.298,88.303,188199998.0
2006-09-14 07:52:00,88.33,88.337,88.3,88.3,115799999.0
2006-09-14 07:53:00,88.338,88.366,88.295,88.35,188799998.0
2006-09-14 07:54:00,88.37,88.37,88.339,88.358,224299999.0
2006-09-14 07:55:00,88.356,88.363,88.336,88.34,303200003.0
2006-09-14 07:56:00,88.296,88.346,88.278,88.322,124499999.0
2006-09-14 07:57:00,88.33,88.35,88.322,88.335,165000000.0
2006-09-14 07:58:00,88.304,88.319,88.283,88.299,118800000.0
2006-09-14 07:59:00,88.325,88.33,88.301,88.307,180300001.0
2006-09-14 08:00:00,88.326,88.331,88.301,88.313,168299996.0
2006-09-14 08:01:00,88.324,88.337,88.31,88.333,175200001.0
2006-09-14 08:02:00,88.34,88.356,88.324,88.34,205399998.0
2006-09-14 08:03:00,88.349,88.349,88.32,88.322,149800001.0
2006-09-14 08:04:00,88.3,88.323,88.282,88.303,221600003.0
2006-09-14 08:05:00,88.315,88.344,88.315,88.338,192800003.0
2006-09-14 08:06:00,88.347,88.359,88.333,88.333,172500001.0
2006-09-14 08:07:00,88.328,88.352,88.32,88.339,378600000.0
2006-09-14 08:08:00,88.339,88.339,88.305,88.305,105600000.0
2006-09-14 08:09:00,88.3,88.324,88.275,88.308,186600002.0
2006-09-14 08:10:00,88.289,88.329,88.289,88.327,211799999.0
2006-09-14 08:11:00,88.3,88.328,88.299,88.327,129100001.0
2006-09-14 08:12:00,88.301,88.337,88.286,88.337,200699996.0
2006-09-14 08:13:00,88.348,88.348,88.317,88.328,255599999.0
2006-09-14 08:14:00,88.324,88.359,88.32,88.338,208599999.0
2006-09-14 08:15:00,88.353,88.36,88.335,88.344,240799997.0
2006-09-14 08:16:00,88.328,88.366,88.328,88.36,154099998.0
2006-09-14 08:17:00,88.351,88.372,88.325,88.355,135399999.0
2006-09-14 08:18:00,88.385,88.397,88.367,88.367,244999996.0
2006-09-14 08:19:00,88.368,88.391,88.348,88.385,242299997.0
2006-09-14 08:20:00,88.37,88.397,88.357,88.378,163199999.0
2006-09-14 08:21:00,88.382,88.397,88.353,88.371,293199998.0
2006-09-14 08:22:00,88.343,88.371,88.34,88.365,247200000.0
2006-09-14 08:23:00,88.333,88.381,88.333,88.381,109699999.0
2006-09-14 08:24:00,88.376,88.403,88.354,88.386,156499999.0
2006-09-14 08:25:00,88.356,88.394,88.356,88.37,185899999.0
2006-09-14 08:26:00,88.355,88.368,88.334,88.368,265700001.0
2006-09-14 08:27:00,88.347,88.375,88.345,88.369,124200000.0
2006-09-14 08:28:00,88.333,88.361,88.328,88.358,206299999.0
2006-09-14 08:29:00,88.35,88.383,88.341,88.383,176100000.0
2006-09-14 08:30:00,88.353,88.38,88.34,88.368,244399998.0
2006-09-14 08:31:00,88.377,88.377,88.328,88.344,192499999.0
2006-09-14 08:32:00,88.379,88.382,88.335,88.335,159099999.0
2006-09-14 08:33:00,88.376,88.382,88.348,88.359,219399997.0
2006-09-14 08:34:00,88.371,88.382,88.345,88.345,212300004.0
2006-09-14 08:35:00,88.368,88.415,88.368,88.385,128299999.0
2006-09-14 08:36:00,88.398,88.408,88.373,88.385,193100000.0
2006-09-14 08:37:00,88.405,88.416,88.371,88.407,244799999.0
2006-09-14 08:38:00,88.426,88.426,88.393,88.401,281300001.0
2006-09-14 08:39:00,88.393,88.428,88.374,88.41,295600000.0
2006-09-14 08:40:00,88.407,88.424,88.387,88.387,234299997.0
2006-09-14 08:41:00,88.397,88.405,88.358,88.358,103500000.0
2006-09-14 08:42:00,88.378,88.392,88.363,88.372,141699999.0
2006-09-14 08:43:00,88.377,88.398,88.354,88.354,105199999.0
2006-09-14 08:44:00,88.362,88.38,88.345,88.372,241000001.0
2006-09-14 08:45:00,88.358,88.358,88.313,88.321,90100000.0
2006-09-14 08:46:00,88.326,88.346,88.3,88.324,223099997.0
2006-09-14 08:47:00,88.323,88.358,88.317,88.345,238899998.0
2006-09-14 08:48:00,88.338,88.346,88.303,88.325,173499998.0
2006-09-14 08:49:00,88.342,88.39,88.342,88.39,224399998.0
2006-09-14 08:50:00,88.391,88.401,88.364,88.368,172200001.0
2006-09-14 08:51:00,88.377,88.4,88.35,88.368,335000000.0
2006-09-14 08:52:00,88.385,88.385,88.351,88.351,107800000.0
2006-09-14 08:53:00,88.373,88.396,88.36,88.383,226000002.0
2006-09-14 08:54:00,88.39,88.412,88.381,88.405,216800000.0
2006-09-14 08:55:00,88.4,88.404,88.374,88.389,257199999.0
2006-09-14 08:56:00,88.402,88.409,88.384,88.384,218400002.0
2006-09-14 08:57:00,88.385,88.408,88.356,88.373,171799997.0
2006-09-14 08:58:00,88.389,88.401,88.366,88.376,137800000.0
2006-09-14 08:59:00,88.408,88.408,88.366,88.382,179599998.0
2006-09-14 09:00:00,88.388,88.4,88.367,88.383,242799998.0
2006-09-14 09:01:00,88.402,88.403,88.367,88.367,209399994.0
2006-09-14 09:02:00,88.388,88.398,88.356,88.378,181199997.0
2006-09-14 09:03:00,88.4,88.4,88.369,88.378,319200003.0
2006-09-14 09:04:00,88.38,88.41,88.377,88.398,358500003.0
2006-09-14 09:05:00,88.397,88.414,88.382,88.405,217400003.0
2006-09-14 09:06:00,88.395,88.414,88.387,88.414,151300000.0
2006-09-14 09:07:00,88.412,88.422,88.383,88.405,181900001.0
2006-09-14 09:08:00,88.415,88.415,88.378,88.383,162499999.0
2006-09-14 09:09:00,88.405,88.434,88.392,88.434,192800000.0
2006-09-14 09:10:00,88.445,88.447,88.413,88.447,221300003.0
2006-09-14 09:11:00,88.457,88.478,88.451,88.451,161700000.0
2006-09-14 09:12:00,88.455,88.48,88.452,88.458,106300000.0
2006-09-14 09:13:00,88.479,88.493,88.469,88.474,202900000.0
2006-09-14 09:14:00,88.502,88.503,88.47,88.47,171600002.0
2006-09-14 09:15:00,88.463,88.489,88.461,88.481,206899999.0
2006-09-14 09:16:00,88.474,88.498,88.465,88.476,107300001.0
2006-09-14 09:17:00,88.483,88.51,88.473,88.496,207200001.0
2006-09-14 09:18:00,88.517,88.521,88.478,88.478,134700001.0
2006-09-14 09:19:00,88.467,88.491,88.456,88.476,191299997.0
2006-09-14 09:20:00,88.494,88.505,88.472,88.486,142099998.0
2006-09-14 09:21:00,88.495,88.505,88.471,88.489,177100001.0
2006-09-14 09:22:00,88.499,88.527,88.484,88.527,212300001.0
2006-09-14 09:23:00,88.498,88.519,88.485,88.516,160699998.0
2006-09-14 09:24:00,88.496,88.519,88.474,88.495,255099999.0
2006-09-14 09:25:00,88.502,88.52,88.491,88.511,200499999.0
2006-09-14 09:26:00,88.504,88.524,88.488,88.495,263399998.0
2006-09-14 09:27:00,88.512,88.526,88.485,88.49,193099998.0
2006-09-14 09:28:00,88.478,88.515,88.473,88.515,238999999.0
2006-09-14 09:29:00,88.514,88.517,88.489,88.493,177699999.0
2006-09-14 09:30:00,88.503,88.524,88.489,88.507,203099998.0
2006-09-14 09:31:00,88.534,88.544,88.512,88.527,122300000.0
2006-09-14 09:32:00,88.533,88.542,88.505,88.528,179300001.0
2006-09-14 09:33:00,88.511,88.553,88.511,88.534,181099997.0
2006-09-14 09:34:00,88.538,88.547,88.508,88.53,307899997.0
2006-09-14 09:35:00,88.528,88.531,88.501,88.501,226900000.0
2006-09-14 09:36:00,88.513,88.513,88.48,88.48,230199998.0
2006-09-14 09:37:00,88.479,88.528,88.479,88.528,123899999.0
2006-09-14 09:38:00,88.5,88.518,88.487,88.512,186099999.0
2006-09-14 09:39:00,88.509,88.527,88.492,88.516,164100000.0
2006-09-14 09:40:00,88.502,88.539,88.502,88.539,114300000.0
2006-09-14 09:41:00,88.519,88.539,88.514,88.538,150700001.0
2006-09-14 09:42:00,88.521,88.557,88.513,88.531,218999999.0
2006-09-14 09:43:00,88.561,88.565,88.533,88.535,172400001.0
2006-09-14 09:44:00,88.564,88.564,88.519,88.543,182700000.0
2006-09-14 09:45:00,88.535,88.572,88.534,88.572,204300001.0
2006-09-14 09:46:00,88.544,88.581,88.543,88.557,304399997.0
2006-09-14 09:47:00,88.553,88.574,88.53,88.53,215599999.0
2006-09-14 09:48:00,88.569,88.573,88.544,88.545,143300002.0
2006-09-14 09:49:00,88.581,88.589,88.558,88.573,238999999.0
2006-09-14 09:50:00,88.575,88.583,88.55,88.567,268099998.0
2006-09-14 09:51:00,88.559,88.584,88.549,88.56,243600000.0
2006-09-14 09:52:00,88.577,88.584,88.556,88.556,114200001.0
2006-09-14 09:53:00,88.558,88.583,88.552,88.582,182699999.0
2006-09-14 09:54:00,88.557,88.576,88.551,88.571,230999998.0
2006-09-14 09:55:00,88.554,88.579,88.544,88.575,252499997.0
2006-09-14 09:56:00,88.581,88.59,88.56,88.57,239000000.0
2006-09-14 09:57:00,88.591,88.598,88.556,88.577,225600002.0
2006-09-14 09:58:00,88.613,88.616,88.59,88.59,189299999.0
2006-09-14 09:59:00,88.556,88.589,88.553,88.562,172899997.0
2006-09-14 10:00:00,88.539,88.565,88.539,88.565,177300003.0
2006-09-14 10:01:00,88.569,88.581,88.552,88.565,144600001.0
2006-09-14 10:02:00,88.565,88.59,88.558,88.59,117899999.0
2006-09-14 10:03:00,88.605,88.617,88.589,88.593,206499998.0
2006-09-14 10:04:00,88.598,88.608,88.581,88.591,129800000.0
2006-09-14 10:05:00,88.577,88.602,88.569,88.602,142400001.0
2006-09-14 10:06:00,88.581,88.602,88.557,88.574,242700001.0
2006-09-14 10:07:00,88.57,88.598,88.561,88.58,222599997.0
2006-09-14 10:08:00,88.592,88.606,88.574,88.574,175899997.0
2006-09-14 10:09:00,88.597,88.608,88.578,88.578,142500000.0
2006-09-14 10:10:00,88.597,88.614,88.572,88.597,132600000.0
2006-09-14 10:11:00,88.595,88.614,88.575,88.585,207400001.0
2006-09-14 10:12:00,88.594,88.621,88.59,88.621,111999997.0
2006-09-14 10:13:00,88.608,88.63,88.602,88.619,138200001.0
2006-09-14 10:14:00,88.613,88.659,88.613,88.659,140700000.0
2006-09-14 10:15:00,88.647,88.654,88.632,88.639,111400003.0
2006-09-14 10:16:00,88.633,88.662,88.633,88.656,193799998.0
2006-09-14 10:17:00,88.624,88.648,88.608,88.625,213200000.0
2006-09-14 10:18:00,88.623,88.632,88.597,88.605,213999999.0
2006-09-14 10:19:00,88.597,88.639,88.576,88.613,161599998.0
2006-09-14 10:20:00,88.627,88.645,88.611,88.643,225499999.0
2006-09-14 10:21:00,88.628,88.628,88.606,88.617,116699999.0
2006-09-14 10:22:00,88.602,88.64,88.599,88.64,317899997.0
2006-09-14 10:23:00,88.643,88.653,88.613,88.617,127100000.0
2006-09-14 10:24:00,88.625,88.634,88.594,88.594,173399999.0
2006-09-14 10:25:00,88.609,88.651,88.609,88.651,157799999.0
2006-09-14 10:26:00,88.653,88.653,88.616,88.616,100400000.0
2006-09-14 10:27:00,88.635,88.639,88.617,88.626,276100003.0
2006-09-14 10:28:00,88.63,88.647,88.622,88.645,185799996.0
2006-09-14 10:29:00,88.618,88.662,88.618,88.638,137200000.0
2006-09-14 10:30:00,88.641,88.648,88.626,88.626,198100000.0
2006-09-14 10:31:00,88.638,88.668,88.63,88.666,356800000.0
2006-09-14 10:32:00,88.665,88.665,88.629,88.634,65800000.0
2006-09-14 10:33:00,88.621,88.643,88.606,88.635,183200001.0
2006-09-14 10:34:00,88.646,88.646,88.606,88.606,88700001.0
2006-09-14 10:35:00,88.632,88.643,88.619,88.642,250300000.0
2006-09-14 10:36:00,88.628,88.642,88.619,88.634,125700001.0
2006-09-14 10:37:00,88.646,88.664,88.617,88.622,183499995.0
2006-09-14 10:38:00,88.65,88.654,88.623,88.627,184499999.0
2006-09-14 10:39:00,88.639,88.661,88.636,88.66,215000000.0
2006-09-14 10:40:00,88.655,88.668,88.629,88.648,229899998.0
2006-09-14 10:41:00,88.656,88.67,88.64,88.658,195400001.0
2006-09-14 10:42:00,88.649,88.689,88.645,88.66,217299997.0
2006-09-14 10:43:00,88.623,88.661,88.62,88.639,242700001.0
2006-09-14 10:44:00,88.623,88.655,88.615,88.634,288900000.0
2006-09-14 10:45:00,88.615,88.647,88.607,88.647,184299999.0
2006-09-14 10:46:00,88.634,88.658,88.622,88.643,144400001.0
2006-09-14 10:47:00,88.634,88.657,88.609,88.627,189300001.0
2006-09-14 10:48:00,88.646,88.677,88.637,88.667,180300000.0
2006-09-14 10:49:00,88.671,88.676,88.649,88.658,195200002.0
2006-09-14 10:50:00,88.689,88.689,88.631,88.631,161099999.0
2006-09-14 10:51:00,88.634,88.666,88.62,88.639,176899999.0
2006-09-14 10:52:00,88.66,88.661,88.623,88.637,235299997.0
2006-09-14 10:53:00,88.644,88.663,88.631,88.651,315200001.0
2006-09-14 10:54:00,88.623,88.662,88.623,88.662,181900003.0
2006-09-14 10:55:00,88.642,88.668,88.627,88.648,324599998.0
2006-09-14 10:56:00,88.658,88.679,88.639,88.679,196999998.0
2006-09-14 10:57:00,88.656,88.683,88.644,88.683,159299996.0
2006-09-14 10:58:00,88.649,88.67,88.633,88.634,195799999.0
2006-09-14 10:59:00,88.664,88.672,88.632,88.648,231999999.0
2006-09-14 11:00:00,88.664,88.685,88.625,88.685,186800001.0
2006-09-14 11:01:00,88.681,88.693,88.671,88.688,150699998.0
2006-09-14 11:02:00,88.672,88.679,88.648,88.662,145900000.0
2006-09-14 11:03:00,88.653,88.677,88.638,88.657,280999999.0
2006-09-14 11:04:00,88.625,88.647,88.615,88.628,126499998.0
2006-09-14 11:05:00,88.617,88.639,88.599,88.635,141000002.0
2006-09-14 11:06:00,88.621,88.658,88.62,88.639,199599997.0
2006-09-14 11:07:00,88.657,88.664,88.627,88.636,310200002.0
2006-09-14 11:08:00,88.655,88.663,88.625,88.643,110899999.0
2006-09-14 11:09:00,88.648,88.679,88.632,88.659,211400000.0
2006-09-14 11:10:00,88.693,88.72,88.684,88.703,181400002.0
2006-09-14 11:11:00,88.718,88.744,88.711,88.731,328899998.0
2006-09-14 11:12:00,88.72,88.746,88.719,88.746,309900002.0
2006-09-14 11:13:00,88.71,88.743,88.702,88.743,280000001.0
2006-09-14 11:14:00,88.738,88.741,88.693,88.714,169799999.0
2006-09-14 11:15:00,88.704,88.733,88.69,88.699,204700001.0
2006-09-14 11:16:00,88.687,88.708,88.673,88.7,153800001.0
2006-09-14 11:17:00,88.712,88.717,88.694,88.703,164800000.0
2006-09-14 11:18:00,88.691,88.691,88.65,88.651,248400002.0
2006-09-14 11:19:00,88.664,88.713,88.664,88.708,199600000.0
2006-09-14 11:20:00,88.711,88.711,88.664,88.685,231299997.0
2006-09-14 11:21:00,88.652,88.69,88.642,88.69,192599998.0
2006-09-14 11:22:00,88.699,88.709,88.681,88.686,125800000.0
2006-09-14 11:23:00,88.687,88.722,88.684,88.707,117200001.0
2006-09-14 11:24:00,88.706,88.728,88.706,88.726,188900002.0
2006-09-14 11:25:00,88.719,88.752,88.719,88.751,234199999.0
2006-09-14 11:26:00,88.731,88.766,88.721,88.766,182099999.0
2006-09-14 11:27:00,88.789,88.798,88.763,88.776,196599999.0
2006-09-14 11:28:00,88.776,88.776,88.737,88.757,171499998.0
2006-09-14 11:29:00,88.76,88.78,88.74,88.765,175499999.0
2006-09-14 11:30:00,88.765,88.782,88.741,88.782,149800001.0
2006-09-14 11:31:00,88.765,88.781,88.748,88.767,132099999.0
2006-09-14 11:32:00,88.735,88.769,88.735,88.75,241300000.0
2006-09-14 11:33:00,88.752,88.767,88.736,88.754,225099999.0
2006-09-14 11:34:00,88.753,88.766,88.739,88.76,243400000.0
2006-09-14 11:35:00,88.758,88.765,88.734,88.734,193099999.0
2006-09-14 11:36:00,88.737,88.753,88.715,88.731,184600000.0
2006-09-14 11:37:00,88.73,88.763,88.719,88.749,376500002.0
2006-09-14 11:38:00,88.747,88.768,88.736,88.76,264199996.0
2006-09-14 11:39:00,88.753,88.767,88.734,88.753,177099998.0
2006-09-14 11:40:00,88.731,88.802,88.731,88.795,214400001.0
2006-09-14 11:41:00,88.801,88.812,88.777,88.78,219200001.0
2006-09-14 11:42:00,88.758,88.8,88.752,88.793,303499998.0
2006-09-14 11:43:00,88.752,88.79,88.749,88.79,170800001.0
2006-09-14 11:44:00,88.808,88.812,88.788,88.79,175000001.0
2006-09-14 11:45:00,88.788,88.817,88.756,88.817,256899996.0
2006-09-14 11:46:00,88.811,88.829,88.806,88.825,183599997.0
2006-09-14 11:47:00,88.821,88.821,88.777,88.777,245200000.0
2006-09-14 11:48:00,88.796,88.838,88.777,88.819,208699998.0
2006-09-14 11:49:00,88.827,88.855,88.82,88.848,259500001.0
2006-09-14 11:50:00,88.839,88.859,88.828,88.839,166900000.0
2006-09-14 11:51:00,88.834,88.846,88.819,88.841,314700001.0
2006-09-14 11:52:00,88.835,88.841,88.81,88.811,263000000.0
2006-09-14 11:53:00,88.838,88.846,88.812,88.813,189200001.0
2006-09-14 11:54:00,88.812,88.833,88.789,88.813,169199999.0
2006-09-14 11:55:00,88.788,88.813,88.733,88.745,171600002.0
2006-09-14 11:56:00,88.782,88.792,88.762,88.787,212999997.0
2006-09-14 11:57:00,88.77,88.798,88.761,88.798,243799997.0
2006-09-14 11:58:00,88.802,88.804,88.783,88.792,157300000.0
2006-09-14 11:59:00,88.782,88.812,88.782,88.796,253200001.0
2006-09-14 12:00:00,88.79,88.817,88.79,88.815,274199999.0
2006-09-14 12:01:00,88.796,88.833,88.783,88.802,284300002.0
2006-09-14 12:02:00,88.776,88.822,88.77,88.807,176700001.0
2006-09-14 12:03:00,88.815,88.832,88.79,88.822,168500000.0
2006-09-14 12:04:00,88.803,88.819,88.784,88.799,163100001.0
2006-09-14 12:05:00,88.813,88.856,88.812,88.848,187399998.0
2006-09-14 12:06:00,88.827,88.845,88.818,88.843,144099999.0
2006-09-14 12:07:00,88.852,88.864,88.795,88.847,220200003.0
2006-09-14 12:08:00,88.811,88.834,88.807,88.833,224800000.0
2006-09-14 12:09:00,88.818,88.837,88.806,88.836,165299999.0
2006-09-14 12:10:00,88.836,88.859,88.821,88.837,235099997.0
2006-09-14 12:11:00,88.823,88.851,88.821,88.838,134000000.0
2006-09-14 12:12:00,88.83,88.845,88.828,88.845,118600000.0
2006-09-14 12:13:00,88.83,88.858,88.828,88.851,227499998.0
2006-09-14 12:14:00,88.858,88.889,88.842,88.865,144100002.0
2006-09-14 12:15:00,88.853,88.876,88.835,88.854,159800001.0
2006-09-14 12:16:00,88.843,88.887,88.843,88.871,269600004.0
2006-09-14 12:17:00,88.867,88.888,88.849,88.888,171399998.0
2006-09-14 12:18:00,88.893,88.92,88.881,88.902,263400000.0
2006-09-14 12:19:00,88.914,88.928,88.888,88.888,230199998.0
2006-09-14 12:20:00,88.894,88.914,88.874,88.896,178199999.0
2006-09-14 12:21:00,88.898,88.898,88.863,88.863,163599999.0
2006-09-14 12:22:00,88.89,88.904,88.88,88.884,134600001.0
2006-09-14 12:23:00,88.881,88.897,88.863,88.897,278899999.0
2006-09-14 12:24:00,88.912,88.915,88.882,88.882,227399998.0
2006-09-14 12:25:00,88.887,88.918,88.873,88.895,319000001.0
2006-09-14 12:26:00,88.917,88.917,88.876,88.876,210599998.0
2006-09-14 12:27:00,88.891,88.937,88.88,88.912,194999999.0
2006-09-14 12:28:00,88.886,88.916,88.884,88.902,194000002.0
2006-09-14 12:29:00,88.909,88.915,88.875,88.887,249199996.0
2006-09-14 12:30:00,88.886,88.918,88.884,88.907,295800001.0
2006-09-14 12:31:00,88.92,88.927,88.89,88.895,111400000.0
2006-09-14 12:32:00,88.897,88.922,88.888,88.91,207900000.0
2006-09-14 12:33:00,88.908,88.91,88.878,88.878,216000000.0
2006-09-14 12:34:00,88.901,88.915,88.868,88.88,201800000.0
2006-09-14 12:35:00,88.861,88.876,88.832,88.843,119099999.0
2006-09-14 12:36:00,88.838,88.863,88.822,88.863,237200002.0
2006-09-14 12:37:00,88.843,88.875,88.843,88.875,269200000.0
2006-09-14 12:38:00,88.868,88.884,88.853,88.871,195499999.0
2006-09-14 12:39:00,88.857,88.872,88.845,88.866,190100000.0
2006-09-14 12:40:00,88.863,88.863,88.836,88.846,169299998.0
2006-09-14 12:41:00,88.825,88.853,88.812,88.812,182800000.0
2006-09-14 12:42:00,88.815,88.817,88.795,88.795,137899999.0
2006-09-14 12:43:00,88.783,88.824,88.783,88.817,171500000.0
2006-09-14 12:44:00,88.839,88.858,88.816,88.838,278700001.0
2006-09-14 12:45:00,88.836,88.874,88.83,88.874,165899997.0
2006-09-14 12:46:00,88.846,88.875,88.843,88.86,225900001.0
2006-09-14 12:47:00,88.853,88.853,88.776,88.807,116100002.0
2006-09-14 12:48:00,88.824,88.833,88.802,88.815,129599998.0
2006-09-14 12:49:00,88.82,88.846,88.817,88.826,277400000.0
2006-09-14 12:50:00,88.813,88.856,88.798,88.838,139600000.0
2006-09-14 12:51:00,88.842,88.856,88.821,88.832,224899998.0
2006-09-14 12:52:00,88.822,88.831,88.803,88.815,153299998.0
2006-09-14 12:53:00,88.809,88.819,88.786,88.786,199300000.0
2006-09-14 12:54:00,88.808,88.836,88.798,88.836,220900000.0
2006-09-14 12:55:00,88.821,88.838,88.802,88.831,177899999.0
2006-09-14 12:56:00,88.797,88.818,88.788,88.818,194600000.0
2006-09-14 12:57:00,88.801,88.826,88.793,88.808,218900003.0
2006-09-14 12:58:00,88.835,88.835,88.813,88.82,115100002.0
2006-09-14 12:59:00,88.801,88.833,88.798,88.831,172100000.0
2006-09-14 13:00:00,88.84,88.845,88.816,88.832,125100000.0
2006-09-14 13:01:00,88.827,88.873,88.822,88.873,142500002.0
2006-09-14 13:02:00,88.858,88.873,88.839,88.842,207300000.0
2006-09-14 13:03:00,88.843,88.867,88.83,88.861,253999999.0
2006-09-14 13:04:00,88.868,88.892,88.858,88.875,150700001.0
2006-09-14 13:05:00,88.871,88.89,88.864,88.881,165399998.0
2006-09-14 13:06:00,88.875,88.892,88.845,88.883,340199999.0
2006-09-14 13:07:00,88.882,88.89,88.853,88.884,240800001.0
2006-09-14 13:08:00,88.866,88.89,88.846,88.87,236200003.0
2006-09-14 13:09:00,88.842,88.906,88.842,88.895,163900000.0
2006-09-14 13:10:00,88.905,88.916,88.882,88.901,179300004.0
2006-09-14 13:11:00,88.906,88.918,88.89,88.89,188999997.0
2006-09-14 13:12:00,88.921,88.921,88.869,88.886,183900002.0
2006-09-14 13:13:00,88.889,88.906,88.874,88.906,178500003.0
2006-09-14 13:14:00,88.895,88.921,88.888,88.902,171499999.0
2006-09-14 13:15:00,88.91,88.91,88.87,88.87,254100000.0
2006-09-14 13:16:00,88.867,88.886,88.853,88.856,187700003.0
2006-09-14 13:17:00,88.838,88.877,88.824,88.863,265699997.0
2006-09-14 13:18:00,88.87,88.899,88.87,88.892,133999999.0
2006-09-14 13:19:00,88.878,88.91,88.878,88.91,265299999.0
2006-09-14 13:20:00,88.891,88.932,88.884,88.91,167299999.0
2006-09-14 13:21:00,88.936,88.945,88.913,88.926,161900003.0
2006-09-14 13:22:00,88.95,88.95,88.909,88.924,170199998.0
2006-09-14 13:23:00,88.905,88.929,88.897,88.902,152099999.0
2006-09-14 13:24:00,88.9,88.903,88.871,88.878,273399997.0
2006-09-14 13:25:00,88.89,88.89,88.868,88.875,253100000.0
2006-09-14 13:26:00,88.873,88.897,88.867,88.897,227200001.0
2006-09-14 13:27:00,88.892,88.897,88.866,88.866,222899998.0
2006-09-14 13:28:00,88.889,88.908,88.875,88.894,171100000.0
2006-09-14 13:29:00,88.889,88.899,88.869,88.883,118199999.0
2006-09-14 13:30:00,88.859,88.881,88.859,88.881,129400000.0
2006-09-14 13:31:00,88.872,88.901,88.851,88.878,291199991.0
2006-09-14 13:32:00,88.894,88.906,88.882,88.901,234300000.0
2006-09-14 13:33:00,88.889,88.904,88.864,88.864,289299999.0
2006-09-14 13:34:00,88.865,88.879,88.834,88.834,280300001.0
2006-09-14 13:35:00,88.843,88.854,88.825,88.838,211900001.0
2006-09-14 13:36:00,88.846,88.87,88.837,88.839,261700002.0
2006-09-14 13:37:00,88.851,88.861,88.829,88.829,225700002.0
2006-09-14 13:38:00,88.84,88.856,88.828,88.84,144899999.0
2006-09-14 13:39:00,88.816,88.833,88.783,88.821,272599999.0
2006-09-14 13:40:00,88.817,88.832,88.796,88.824,203599998.0
2006-09-14 13:41:00,88.83,88.86,88.826,88.842,192500002.0
2006-09-14 13:42:00,88.834,88.845,88.803,88.814,289200000.0
2006-09-14 13:43:00,88.839,88.853,88.807,88.807,210799996.0
2006-09-14 13:44:00,88.828,88.842,88.815,88.817,193200001.0
2006-09-14 13:45:00,88.805,88.831,88.784,88.811,225399998.0
2006-09-14 13:46:00,88.806,88.81,88.78,88.805,194999999.0
2006-09-14 13:47:00,88.78,88.821,88.78,88.818,143499997.0
2006-09-14 13:48:00,88.792,88.811,88.757,88.774,187200000.0
2006-09-14 13:49:00,88.789,88.803,88.772,88.789,381799999.0
2006-09-14 13:50:00,88.789,88.812,88.77,88.796,177900002.0
2006-09-14 13:51:00,88.794,88.809,88.78,88.786,231399997.0
2006-09-14 13:52:00,88.802,88.813,88.772,88.786,186700000.0
2006-09-14 13:53:00,88.807,88.82,88.787,88.81,155700000.0
2006-09-14 13:54:00,88.788,88.813,88.748,88.755,153100000.0
2006-09-14 13:55:00,88.743,88.767,88.738,88.752,197600002.0
2006-09-14 13:56:00,88.757,88.757,88.722,88.73,193999996.0
2006-09-14 13:57:00,88.747,88.759,88.728,88.74,238900000.0
2006-09-14 13:58:00,88.753,88.765,88.73,88.749,126800000.0
2006-09-14 13:59:00,88.759,88.773,88.747,88.765,217399999.0
2006-09-14 14:00:00,88.774,88.777,88.746,88.761,227799998.0
2006-09-14 14:01:00,88.772,88.795,88.752,88.78,167099996.0
2006-09-14 14:02:00,88.794,88.823,88.782,88.794,171100001.0
2006-09-14 14:03:00,88.802,88.816,88.783,88.787,211300001.0
2006-09-14 14:04:00,88.8,88.8,88.764,88.782,212699996.0
2006-09-14 14:05:00,88.79,88.798,88.771,88.79,302200004.0
2006-09-14 14:06:00,88.754,88.786,88.75,88.767,175299999.0
2006-09-14 14:07:00,88.762,88.785,88.743,88.776,278500002.0
2006-09-14 14:08:00,88.78,88.785,88.761,88.766,186199997.0
2006-09-14 14:09:00,88.774,88.8,88.765,88.774,187599996.0
2006-09-14 14:10:00,88.755,88.777,88.751,88.758,225900001.0
2006-09-14 14:11:00,88.769,88.785,88.764,88.783,191699998.0
2006-09-14 14:12:00,88.788,88.788,88.738,88.763,176900001.0
2006-09-14 14:13:00,88.762,88.778,88.752,88.768,210400003.0
2006-09-14 14:14:00,88.768,88.793,88.759,88.783,194899999.0
2006-09-14 14:15:00,88.768,88.795,88.757,88.795,252200000.0
2006-09-14 14:16:00,88.765,88.798,88.759,88.792,257599997.0
2006-09-14 14:17:00,88.78,88.78,88.751,88.755,191099998.0
2006-09-14 14:18:00,88.743,88.749,88.722,88.722,179599997.0
2006-09-14 14:19:00,88.718,88.758,88.718,88.758,217000002.0
2006-09-14 14:20:00,88.769,88.769,88.728,88.728,159300001.0
2006-09-14 14:21:00,88.711,88.734,88.691,88.713,155400000.0
2006-09-14 14:22:00,88.703,88.73,88.7,88.725,189500000.0
2006-09-14 14:23:00,88.687,88.718,88.687,88.714,106100000.0
2006-09-14 14:24:00,88.688,88.745,88.688,88.745,248499995.0
2006-09-14 14:25:00,88.741,88.741,88.7,88.715,165200001.0
2006-09-14 14:26:00,88.695,88.716,88.668,88.699,206099996.0
2006-09-14 14:27:00,88.698,88.723,88.687,88.69,153499999.0
2006-09-14 14:28:00,88.708,88.708,88.671,88.682,218300003.0
2006-09-14 14:29:00,88.697,88.707,88.657,88.684,230100002.0
2006-09-14 14:30:00,88.661,88.742,88.661,88.724,253199999.0
2006-09-14 14:31:00,88.727,88.763,88.696,88.74,153599997.0
2006-09-14 14:32:00,88.755,88.769,88.741,88.762,237400001.0
2006-09-14 14:33:00,88.761,88.764,88.704,88.704,125500001.0
2006-09-14 14:34:00,88.685,88.73,88.672,88.725,161699998.0
2006-09-14 14:35:00,88.723,88.745,88.701,88.704,163100001.0
2006-09-14 14:36:00,88.714,88.759,88.712,88.759,177700000.0
2006-09-14 14:37:00,88.729,88.774,88.725,88.774,227299999.0
2006-09-14 14:38:00,88.764,88.778,88.741,88.774,127900000.0
2006-09-14 14:39:00,88.751,88.808,88.747,88.808,177000000.0
2006-09-14 14:40:00,88.803,88.803,88.752,88.752,166800002.0
2006-09-14 14:41:00,88.738,88.778,88.726,88.765,115800000.0
2006-09-14 14:42:00,88.745,88.745,88.681,88.681,238800003.0
2006-09-14 14:43:00,88.71,88.721,88.684,88.684,147900000.0
2006-09-14 14:44:00,88.685,88.701,88.658,88.696,232000000.0
2006-09-14 14:45:00,88.689,88.709,88.683,88.699,176700000.0
2006-09-14 14:46:00,88.707,88.73,88.701,88.714,220399998.0
2006-09-14 14:47:00,88.705,88.731,88.701,88.726,239699997.0
2006-09-14 14:48:00,88.701,88.728,88.689,88.706,262300003.0
2006-09-14 14:49:00,88.701,88.728,88.701,88.728,145399999.0
2006-09-14 14:50:00,88.706,88.755,88.706,88.73,103000000.0
2006-09-14 14:51:00,88.743,88.762,88.725,88.75,257200001.0
2006-09-14 14:52:00,88.749,88.762,88.738,88.749,131300001.0
2006-09-14 14:53:00,88.732,88.749,88.712,88.735,337599997.0
2006-09-14 14:54:00,88.742,88.751,88.726,88.73,140699998.0
2006-09-14 14:55:00,88.719,88.738,88.71,88.728,130500000.0
2006-09-14 14:56:00,88.685,88.72,88.681,88.715,204399999.0
2006-09-14 14:57:00,88.696,88.717,88.682,88.717,166799999.0
2006-09-14 14:58:00,88.733,88.746,88.709,88.738,148099999.0
2006-09-14 14:59:00,88.738,88.756,88.719,88.739,227300001.0
2006-09-14 15:00:00,88.721,88.743,88.72,88.735,190600002.0
2006-09-14 15:01:00,88.715,88.781,88.711,88.743,301900000.0
2006-09-14 15:02:00,88.756,88.771,88.741,88.747,180100002.0
2006-09-14 15:03:00,88.735,88.752,88.725,88.742,208899997.0
2006-09-14 15:04:00,88.707,88.742,88.702,88.742,70300000.0
2006-09-14 15:05:00,88.745,88.763,88.722,88.734,178499999.0
2006-09-14 15:06:00,88.743,88.76,88.736,88.756,199099998.0
2006-09-14 15:07:00,88.724,88.773,88.685,88.772,176399999.0
2006-09-14 15:08:00,88.766,88.784,88.74,88.763,252400003.0
2006-09-14 15:09:00,88.797,88.802,88.733,88.756,276699999.0
2006-09-14 15:10:00,88.795,88.831,88.768,88.831,240000002.0
2006-09-14 15:11:00,88.828,88.828,88.788,88.796,133400002.0
2006-09-14 15:12:00,88.806,88.806,88.774,88.776,228199998.0
2006-09-14 15:13:00,88.76,88.78,88.725,88.741,196600001.0
2006-09-14 15:14:00,88.743,88.765,88.741,88.751,206299999.0
2006-09-14 15:15:00,88.726,88.748,88.718,88.721,78900000.0
2006-09-14 15:16:00,88.755,88.766,88.723,88.757,217800002.0
2006-09-14 15:17:00,88.739,88.793,88.737,88.779,113900000.0
2006-09-14 15:18:00,88.775,88.79,88.762,88.787,205099997.0
2006-09-14 15:19:00,88.785,88.796,88.759,88.774,307999998.0
2006-09-14 15:20:00,88.753,88.812,88.749,88.805,248399995.0
2006-09-14 15:21:00,88.775,88.801,88.766,88.796,173399999.0
2006-09-14 15:22:00,88.788,88.808,88.769,88.79,200499998.0
2006-09-14 15:23:00,88.793,88.796,88.777,88.779,255599999.0
2006-09-14 15:24:00,88.786,88.798,88.759,88.776,235899999.0
2006-09-14 15:25:00,88.776,88.816,88.775,88.803,168400000.0
2006-09-14 15:26:00,88.8,88.828,88.788,88.815,228400000.0
2006-09-14 15:27:00,88.812,88.834,88.79,88.809,263999999.0
2006-09-14 15:28:00,88.816,88.827,88.802,88.802,169400000.0
2006-09-14 15:29:00,88.813,88.833,88.792,88.833,249899995.0
2006-09-14 15:30:00,88.809,88.813,88.787,88.8,126900000.0
2006-09-14 15:31:00,88.78,88.78,88.729,88.751,193999996.0
2006-09-14 15:32:00,88.738,88.771,88.737,88.751,129000001.0
2006-09-14 15:33:00,88.759,88.772,88.746,88.772,131699999.0
2006-09-14 15:34:00,88.772,88.789,88.756,88.785,221000001.0
2006-09-14 15:35:00,88.763,88.793,88.76,88.793,182999999.0
2006-09-14 15:36:00,88.781,88.817,88.776,88.817,132699999.0
2006-09-14 15:37:00,88.799,88.82,88.786,88.813,99100001.0
2006-09-14 15:38:00,88.806,88.82,88.774,88.786,165900001.0
2006-09-14 15:39:00,88.805,88.824,88.782,88.802,193199999.0
2006-09-14 15:40:00,88.812,88.827,88.717,88.771,170799999.0
2006-09-14 15:41:00,88.777,88.817,88.777,88.803,107800002.0
2006-09-14 15:42:00,88.783,88.802,88.77,88.781,56100000.0
2006-09-14 15:43:00,88.761,88.794,88.755,88.794,337500003.0
2006-09-14 15:44:00,88.779,88.779,88.728,88.728,213900000.0
2006-09-14 15:45:00,88.728,88.743,88.696,88.723,217800000.0
2006-09-14 15:46:00,88.736,88.744,88.708,88.712,208899997.0
2006-09-14 15:47:00,88.705,88.751,88.705,88.75,165100001.0
2006-09-14 15:48:00,88.738,88.738,88.697,88.697,165300001.0
2006-09-14 15:49:00,88.684,88.684,88.643,88.668,265699999.0
2006-09-14 15:50:00,88.66,88.701,88.642,88.679,160700000.0
2006-09-14 15:51:00,88.707,88.71,88.679,88.689,245000001.0
2006-09-14 15:52:00,88.703,88.703,88.668,88.677,229200001.0
2006-09-14 15:53:00,88.671,88.682,88.656,88.66,105400000.0
2006-09-14 15:54:00,88.66,88.66,88.622,88.635,172800000.0
2006-09-14 15:55:00,88.622,88.665,88.613,88.639,204999999.0
2006-09-14 15:56:00,88.667,88.673,88.641,88.641,111599998.0
2006-09-14 15:57:00,88.619,88.619,88.579,88.579,197500000.0
2006-09-14 15:58:00,88.576,88.6,88.572,88.59,160499997.0
2006-09-14 15:59:00,88.572,88.608,88.572,88.603,145699998.0
2006-09-14 16:00:00,88.581,88.629,88.581,88.616,283100001.0
2006-09-14 16:01:00,88.604,88.622,88.598,88.622,159200001.0
2006-09-14 16:02:00,88.611,88.65,88.611,88.644,157300000.0
2006-09-14 16:03:00,88.667,88.683,88.637,88.664,226900003.0
2006-09-14 16:04:00,88.669,88.683,88.653,88.673,196299999.0
2006-09-14 16:05:00,88.661,88.688,88.642,88.668,254600000.0
2006-09-14 16:06:00,88.676,88.682,88.654,88.654,149499999.0
2006-09-14 16:07:00,88.632,88.694,88.629,88.694,141500001.0
2006-09-14 16:08:00,88.707,88.707,88.655,88.655,197899994.0
2006-09-14 16:09:00,88.652,88.665,88.639,88.653,317199998.0
2006-09-14 16:10:00,88.63,88.65,88.605,88.63,200399998.0
2006-09-14 16:11:00,88.63,88.66,88.622,88.658,182800003.0
2006-09-14 16:12:00,88.629,88.651,88.615,88.637,125199998.0
2006-09-14 16:13:00,88.647,88.653,88.608,88.619,302999998.0
2006-09-14 16:14:00,88.588,88.64,88.588,88.639,133100001.0
2006-09-14 16:15:00,88.647,88.662,88.618,88.626,216099999.0
2006-09-14 16:16:00,88.61,88.619,88.574,88.579,283999999.0
2006-09-14 16:17:00,88.55,88.584,88.55,88.582,273399999.0
2006-09-14 16:18:00,88.586,88.593,88.559,88.568,135199997.0
2006-09-14 16:19:00,88.578,88.598,88.564,88.592,210599999.0
2006-09-14 16:20:00,88.567,88.59,88.561,88.576,235999997.0
2006-09-14 16:21:00,88.569,88.597,88.567,88.597,279099998.0
2006-09-14 16:22:00,88.614,88.621,88.594,88.604,194499998.0
2006-09-14 16:23:00,88.625,88.651,88.606,88.625,195599998.0
2006-09-14 16:24:00,88.622,88.638,88.605,88.618,179900000.0
2006-09-14 16:25:00,88.608,88.629,88.59,88.61,206799997.0
2006-09-14 16:26:00,88.619,88.639,88.591,88.621,185100000.0
2006-09-14 16:27:00,88.654,88.654,88.596,88.596,275700001.0
2006-09-14 16:28:00,88.575,88.602,88.566,88.583,174400004.0
2006-09-14 16:29:00,88.564,88.58,88.556,88.574,207900002.0
2006-09-14 16:30:00,88.556,88.614,88.548,88.614,223699997.0
2006-09-14 16:31:00,88.607,88.607,88.574,88.577,210300000.0
2006-09-14 16:32:00,88.563,88.618,88.557,88.615,189500000.0
2006-09-14 16:33:00,88.61,88.61,88.572,88.572,189000000.0
2006-09-14 16:34:00,88.548,88.592,88.531,88.575,157200000.0
2006-09-14 16:35:00,88.576,88.614,88.575,88.614,79499999.0
2006-09-14 16:36:00,88.605,88.619,88.59,88.597,237199999.0
2006-09-14 16:37:00,88.632,88.643,88.612,88.617,189699998.0
2006-09-14 16:38:00,88.624,88.637,88.61,88.624,168900001.0
2006-09-14 16:39:00,88.614,88.629,88.593,88.612,217900003.0
2006-09-14 16:40:00,88.597,88.626,88.594,88.624,301300000.0
2006-09-14 16:41:00,88.628,88.634,88.592,88.6,145300000.0
2006-09-14 16:42:00,88.601,88.622,88.594,88.622,269700001.0
2006-09-14 16:43:00,88.616,88.616,88.582,88.595,203699998.0
2006-09-14 16:44:00,88.611,88.611,88.582,88.582,155099998.0
2006-09-14 16:45:00,88.558,88.585,88.541,88.554,255700002.0
2006-09-14 16:46:00,88.54,88.542,88.516,88.536,206400002.0
2006-09-14 16:47:00,88.531,88.547,88.516,88.531,215399997.0
2006-09-14 16:48:00,88.562,88.582,88.548,88.553,226200001.0
2006-09-14 16:49:00,88.59,88.624,88.59,88.612,178900001.0
2006-09-14 16:50:00,88.619,88.628,88.582,88.587,202000001.0
2006-09-14 16:51:00,88.604,88.604,88.578,88.578,152299997.0
2006-09-14 16:52:00,88.608,88.608,88.573,88.584,198600002.0
2006-09-14 16:53:00,88.563,88.581,88.546,88.557,177100002.0
2006-09-14 16:54:00,88.54,88.556,88.522,88.539,83200000.0
2006-09-14 16:55:00,88.545,88.572,88.542,88.571,227000000.0
2006-09-14 16:56:00,88.539,88.559,88.527,88.554,126500000.0
2006-09-14 16:57:00,88.552,88.556,88.516,88.53,197299999.0
2006-09-14 16:58:00,88.523,88.567,88.52,88.55,130300002.0
2006-09-14 16:59:00,88.535,88.553,88.517,88.524,201100001.0
2006-09-14 17:00:00,88.523,88.523,88.488,88.489,184900001.0
2006-09-14 17:01:00,88.494,88.517,88.48,88.503,154999998.0
2006-09-14 17:02:00,88.501,88.512,88.484,88.486,217100000.0
2006-09-14 17:03:00,88.501,88.501,88.46,88.466,388100001.0
2006-09-14 17:04:00,88.519,88.524,88.483,88.501,166800001.0
2006-09-14 17:05:00,88.518,88.555,88.518,88.541,92200000.0
2006-09-14 17:06:00,88.533,88.555,88.522,88.536,260400001.0
2006-09-14 17:07:00,88.498,88.545,88.496,88.545,57200000.0
2006-09-14 17:08:00,88.555,88.569,88.539,88.546,146399999.0
2006-09-14 17:09:00,88.542,88.576,88.537,88.562,185199999.0
2006-09-14 17:10:00,88.57,88.581,88.555,88.564,211600002.0
2006-09-14 17:11:00,88.575,88.603,88.561,88.603,237400000.0
2006-09-14 17:12:00,88.604,88.659,88.604,88.659,175799999.0
2006-09-14 17:13:00,88.656,88.677,88.638,88.654,213900003.0
2006-09-14 17:14:00,88.617,88.641,88.598,88.611,124800000.0
2006-09-14 17:15:00,88.605,88.605,88.569,88.577,259499996.0
2006-09-14 17:16:00,88.588,88.597,88.574,88.574,248899997.0
2006-09-14 17:17:00,88.578,88.596,88.553,88.553,160099998.0
2006-09-14 17:18:00,88.553,88.577,88.551,88.574,185100001.0
2006-09-14 17:19:00,88.561,88.574,88.536,88.574,185100000.0
2006-09-14 17:20:00,88.565,88.592,88.557,88.575,175000003.0
2006-09-14 17:21:00,88.553,88.584,88.538,88.57,301599997.0
2006-09-14 17:22:00,88.568,88.583,88.557,88.57,156000002.0
2006-09-14 17:23:00,88.554,88.584,88.551,88.565,239600000.0
2006-09-14 17:24:00,88.551,88.551,88.514,88.538,193300002.0
2006-09-14 17:25:00,88.536,88.566,88.5,88.548,316400000.0
2006-09-14 17:26:00,88.552,88.589,88.552,88.585,283599998.0
2006-09-14 17:27:00,88.561,88.588,88.549,88.554,210299997.0
2006-09-14 17:28:00,88.577,88.583,88.549,88.578,164100002.0
2006-09-14 17:29:00,88.539,88.573,88.536,88.573,165000000.0
2006-09-14 17:30:00,88.556,88.563,88.528,88.541,197600002.0
2006-09-14 17:31:00,88.531,88.574,88.531,88.574,120299999.0
2006-09-14 17:32:00,88.579,88.594,88.558,88.578,140799997.0
2006-09-14 17:33:00,88.562,88.586,88.517,88.567,236200000.0
2006-09-14 17:34:00,88.543,88.576,88.543,88.548,226099998.0
2006-09-14 17:35:00,88.574,88.594,88.545,88.565,209400001.0
2006-09-14 17:36:00,88.558,88.591,88.554,88.576,150500000.0
2006-09-14 17:37:00,88.573,88.59,88.559,88.586,131299998.0
2006-09-14 17:38:00,88.58,88.612,88.569,88.595,140900000.0
2006-09-14 17:39:00,88.597,88.615,88.582,88.594,226400000.0
2006-09-14 17:40:00,88.606,88.606,88.577,88.583,190499995.0
2006-09-14 17:41:00,88.575,88.604,88.54,88.571,248899999.0
2006-09-14 17:42:00,88.591,88.622,88.591,88.622,128800001.0
2006-09-14 17:43:00,88.628,88.655,88.625,88.655,84100000.0
2006-09-14 17:44:00,88.63,88.639,88.603,88.626,181400001.0
2006-09-14 17:45:00,88.633,88.657,88.614,88.632,163599999.0
2006-09-14 17:46:00,88.645,88.665,88.636,88.646,275400000.0
2006-09-14 17:47:00,88.638,88.674,88.635,88.671,188999999.0
2006-09-14 17:48:00,88.653,88.677,88.618,88.636,247599995.0
2006-09-14 17:49:00,88.649,88.65,88.611,88.611,231799995.0
2006-09-14 17:50:00,88.637,88.637,88.588,88.595,174400002.0
2006-09-14 17:51:00,88.6,88.615,88.568,88.615,240899999.0
2006-09-14 17:52:00,88.632,88.632,88.595,88.601,184699998.0
2006-09-14 17:53:00,88.621,88.63,88.593,88.595,220399997.0
2006-09-14 17:54:00,88.615,88.615,88.575,88.58,174399999.0
2006-09-14 17:55:00,88.592,88.615,88.569,88.584,159899999.0
2006-09-14 17:56:00,88.575,88.631,88.575,88.63,241199999.0
2006-09-14 17:57:00,88.625,88.639,88.609,88.613,152399999.0
2006-09-14 17:58:00,88.603,88.633,88.595,88.616,334600002.0
2006-09-14 17:59:00,88.629,88.642,88.614,88.62,217300001.0
2006-09-14 18:00:00,88.598,88.665,88.598,88.665,242599997.0
2006-09-14 18:01:00,88.656,88.681,88.649,88.666,1089899993.0
2006-09-14 18:02:00,88.671,88.687,88.63,88.668,2004499985.0
2006-09-14 18:03:00,88.69,88.75,88.68,88.72,1790399993.0
2006-09-14 18:04:00,88.658,88.693,88.647,88.659,1790399993.0
2006-09-14 18:05:00,88.679,88.681,88.644,88.655,1841599996.0
2006-09-14 18:06:00,88.648,88.682,88.636,88.658,1545199994.0
2006-09-14 18:07:00,88.651,88.679,88.631,88.666,2072499995.0
2006-09-14 18:08:00,88.658,88.673,88.63,88.647,2106499997.0
2006-09-14 18:09:00,88.67,88.686,88.653,88.665,1519999990.0
2006-09-14 18:10:00,88.661,88.68,88.642,88.68,1604299989.0
2006-09-14 18:11:00,88.67,88.7,88.65,88.683,834399990.0
2006-09-14 18:12:00,88.666,88.694,88.644,88.673,1106000002.0
2006-09-14 18:13:00,88.662,88.695,88.662,88.677,1782899988.0
2006-09-14 18:14:00,88.655,88.683,88.641,88.675,1760999999.0
2006-09-14 18:15:00,88.646,88.671,88.626,88.646,1891499997.0
2006-09-14 18:16:00,88.69,88.73,88.67,88.71,697899993.0
2006-09-14 18:17:00,88.67,88.739,88.653,88.71,697899993.0
2006-09-14 18:18:00,88.735,88.735,88.693,88.717,1152299997.0
2006-09-14 18:19:00,88.72,88.737,88.681,88.737,1704499994.0
2006-09-14 18:20:00,88.713,88.736,88.688,88.708,1671500002.0
2006-09-14 18:21:00,88.709,88.727,88.674,88.707,1740100009.0
2006-09-14 18:22:00,88.726,88.739,88.672,88.722,1770999999.0
2006-09-14 18:23:00,88.75,88.79,88.74,88.76,1529399995.0
2006-09-14 18:24:00,88.718,88.74,88.687,88.72,1529399995.0
2006-09-14 18:25:00,88.75,88.79,88.74,88.78,1606900009.0
2006-09-14 18:26:00,88.705,88.75,88.705,88.75,1606900009.0
2006-09-14 18:27:00,88.725,88.76,88.723,88.724,1273299999.0
2006-09-14 18:28:00,88.73,88.747,88.713,88.731,1045000000.0
2006-09-14 18:29:00,88.739,88.754,88.722,88.737,1124700005.0
2006-09-14 18:30:00,88.727,88.763,88.723,88.736,550300001.0
2006-09-14 18:31:00,88.718,88.738,88.702,88.702,1179199994.0
2006-09-14 18:32:00,88.735,88.745,88.712,88.717,1825600001.0
2006-09-14 18:33:00,88.712,88.743,88.698,88.726,1746799991.0
2006-09-14 18:34:00,88.709,88.723,88.681,88.695,1799100005.0
2006-09-14 18:35:00,88.696,88.724,88.657,88.692,1328999990.0
2006-09-14 18:36:00,88.697,88.715,88.685,88.7,1501900003.0
2006-09-14 18:37:00,88.691,88.711,88.666,88.702,1083300002.0
2006-09-14 18:38:00,88.699,88.71,88.671,88.701,747199998.0
2006-09-14 18:39:00,88.704,88.726,88.675,88.715,379000005.0
2006-09-14 18:40:00,88.71,88.72,88.669,88.68,865900000.0
2006-09-14 18:41:00,88.673,88.673,88.636,88.668,692000006.0
2006-09-14 18:42:00,88.641,88.664,88.634,88.649,805199996.0
2006-09-14 18:43:00,88.653,88.67,88.614,88.637,1256600003.0
2006-09-14 18:44:00,88.661,88.661,88.611,88.616,830199998.0
2006-09-14 18:45:00,88.635,88.653,88.611,88.611,1194800000.0
2006-09-14 18:46:00,88.602,88.641,88.581,88.625,791699996.0
2006-09-14 18:47:00,88.639,88.643,88.599,88.628,490900000.0
2006-09-14 18:48:00,88.641,88.654,88.6,88.603,690899993.0
2006-09-14 18:49:00,88.605,88.644,88.605,88.644,901100000.0
2006-09-14 18:50:00,88.621,88.648,88.605,88.646,878100004.0
2006-09-14 18:51:00,88.628,88.649,88.609,88.649,406600002.0
2006-09-14 18:52:00,88.623,88.646,88.605,88.645,889200001.0
2006-09-14 18:53:00,88.628,88.649,88.595,88.595,814000005.0
2006-09-14 18:54:00,88.646,88.662,88.612,88.642,1153099997.0
2006-09-14 18:55:00,88.642,88.665,88.615,88.637,976399997.0
2006-09-14 18:56:00,88.596,88.645,88.592,88.607,609599997.0
2006-09-14 18:57:00,88.619,88.62,88.572,88.594,490900001.0
2006-09-14 18:58:00,88.586,88.639,88.586,88.63,963000000.0
2006-09-14 18:59:00,88.633,88.646,88.593,88.614,986000001.0
2006-09-14 19:00:00,88.597,88.633,88.58,88.594,664799995.0
2006-09-14 19:01:00,88.599,88.637,88.568,88.618,533899999.0
2006-09-14 19:02:00,88.6,88.633,88.587,88.624,270699996.0
2006-09-14 19:03:00,88.632,88.639,88.608,88.612,629699997.0
2006-09-14 19:04:00,88.609,88.628,88.591,88.613,681400006.0
2006-09-14 19:05:00,88.6,88.636,88.572,88.613,501399997.0
2006-09-14 19:06:00,88.61,88.626,88.577,88.592,582699997.0
2006-09-14 19:07:00,88.602,88.617,88.577,88.577,909899997.0
2006-09-14 19:08:00,88.6,88.605,88.563,88.574,719999999.0
2006-09-14 19:09:00,88.588,88.588,88.551,88.56,896599991.0
2006-09-14 19:10:00,88.577,88.598,88.55,88.554,746699999.0
2006-09-14 19:11:00,88.566,88.618,88.566,88.615,230400000.0
2006-09-14 19:12:00,88.608,88.617,88.57,88.581,385299995.0
2006-09-14 19:13:00,88.561,88.595,88.545,88.568,493299995.0
2006-09-14 19:14:00,88.556,88.578,88.537,88.557,579299995.0
2006-09-14 19:15:00,88.559,88.585,88.548,88.585,829100000.0
2006-09-14 19:16:00,88.574,88.618,88.57,88.606,290400001.0
2006-09-14 19:17:00,88.603,88.61,88.56,88.577,688200000.0
2006-09-14 19:18:00,88.576,88.581,88.534,88.553,473299999.0
2006-09-14 19:19:00,88.545,88.561,88.518,88.543,639900005.0
2006-09-14 19:20:00,88.546,88.567,88.537,88.554,421700004.0
2006-09-14 19:21:00,88.559,88.571,88.536,88.536,312600000.0
2006-09-14 19:22:00,88.528,88.558,88.474,88.505,366299997.0
2006-09-14 19:23:00,88.561,88.561,88.515,88.528,1508899995.0
2006-09-14 19:24:00,88.513,88.547,88.489,88.529,521299998.0
2006-09-14 19:25:00,88.532,88.547,88.506,88.527,987699994.0
2006-09-14 19:26:00,88.512,88.53,88.492,88.514,1295099998.0
2006-09-14 19:27:00,88.524,88.525,88.477,88.494,1169899997.0
2006-09-14 19:28:00,88.529,88.555,88.514,88.536,611899999.0
2006-09-14 19:29:00,88.537,88.563,88.527,88.553,551500001.0
2006-09-14 19:30:00,88.562,88.563,88.512,88.533,936000000.0
2006-09-14 19:31:00,88.541,88.551,88.521,88.524,525200003.0
2006-09-14 19:32:00,88.543,88.563,88.512,88.55,898599984.0
2006-09-14 19:33:00,88.536,88.56,88.514,88.557,594299997.0
2006-09-14 19:34:00,88.56,88.6,88.56,88.6,801000000.0
2006-09-14 19:35:00,88.57,88.595,88.551,88.595,855500003.0
2006-09-14 19:36:00,88.586,88.602,88.579,88.58,375100001.0
2006-09-14 19:37:00,88.601,88.61,88.573,88.592,207699999.0
2006-09-14 19:38:00,88.597,88.622,88.566,88.566,975699992.0
2006-09-14 19:39:00,88.585,88.6,88.559,88.575,817599992.0
2006-09-14 19:40:00,88.57,88.597,88.558,88.582,691999998.0
2006-09-14 19:41:00,88.578,88.603,88.567,88.568,914999995.0
2006-09-14 19:42:00,88.555,88.598,88.55,88.588,591899998.0
2006-09-14 19:43:00,88.56,88.585,88.556,88.583,360299999.0
2006-09-14 19:44:00,88.573,88.618,88.54,88.553,470600001.0
2006-09-14 19:45:00,88.596,88.641,88.566,88.606,507099998.0
2006-09-14 19:46:00,88.605,88.608,88.557,88.567,368799998.0
2006-09-14 19:47:00,88.567,88.585,88.548,88.555,294899999.0
2006-09-14 19:48:00,88.561,88.604,88.532,88.57,865299996.0
2006-09-14 19:49:00,88.547,88.565,88.516,88.555,491099995.0
2006-09-14 19:50:00,88.552,88.582,88.535,88.551,567999994.0
2006-09-14 19:51:00,88.558,88.593,88.551,88.565,295100002.0
2006-09-14 19:52:00,88.559,88.599,88.547,88.587,393600003.0
2006-09-14 19:53:00,88.574,88.596,88.553,88.57,703899997.0
2006-09-14 19:54:00,88.568,88.599,88.555,88.555,835999995.0
2006-09-14 19:55:00,88.573,88.586,88.544,88.552,304399996.0
2006-09-14 19:56:00,88.543,88.616,88.543,88.568,283299998.0
2006-09-14 19:57:00,88.553,88.576,88.539,88.566,468800000.0
2006-09-14 19:58:00,88.528,88.575,88.527,88.559,867899993.0
2006-09-14 19:59:00,88.56,88.577,88.535,88.555,815400002.0
2006-09-14 20:00:00,88.547,88.579,88.527,88.553,372900001.0
2006-09-14 20:01:00,88.536,88.571,88.536,88.571,465899996.0
2006-09-14 20:02:00,88.563,88.589,88.535,88.547,646200002.0
2006-09-14 20:03:00,88.533,88.565,88.522,88.552,323500004.0
2006-09-14 20:04:00,88.564,88.58,88.514,88.566,243200000.0
2006-09-14 20:05:00,88.559,88.581,88.53,88.565,583599999.0
2006-09-14 20:06:00,88.563,88.57,88.54,88.552,847799997.0
2006-09-14 20:07:00,88.548,88.568,88.527,88.566,651999998.0
2006-09-14 20:08:00,88.556,88.577,88.528,88.557,549799997.0
2006-09-14 20:09:00,88.563,88.585,88.535,88.542,518499996.0
2006-09-14 20:10:00,88.543,88.584,88.543,88.555,787500002.0
2006-09-14 20:11:00,88.567,88.585,88.545,88.563,934699996.0
2006-09-14 20:12:00,88.564,88.592,88.546,88.577,1491499998.0
2006-09-14 20:13:00,88.572,88.587,88.547,88.572,495699999.0
2006-09-14 20:14:00,88.573,88.587,88.527,88.569,501199997.0
2006-09-14 20:15:00,88.547,88.592,88.537,88.559,677799999.0
2006-09-14 20:16:00,88.551,88.573,88.533,88.557,700899998.0
2006-09-14 20:17:00,88.557,88.577,88.552,88.574,303299992.0
2006-09-14 20:18:00,88.579,88.583,88.542,88.554,170500000.0
2006-09-14 20:19:00,88.582,88.595,88.574,88.594,408199998.0
2006-09-14 20:20:00,88.556,88.603,88.556,88.596,673699995.0
2006-09-14 20:21:00,88.567,88.6,88.549,88.556,604700000.0
2006-09-14 20:22:00,88.571,88.593,88.567,88.584,730600003.0
2006-09-14 20:23:00,88.562,88.59,88.551,88.589,491599998.0
2006-09-14 20:24:00,88.549,88.59,88.535,88.562,411900003.0
2006-09-14 20:25:00,88.566,88.597,88.557,88.582,576899997.0
2006-09-14 20:26:00,88.591,88.606,88.565,88.565,467399997.0
2006-09-14 20:27:00,88.567,88.593,88.55,88.568,348499999.0
2006-09-14 20:28:00,88.572,88.607,88.553,88.57,1308600002.0
2006-09-14 20:29:00,88.576,88.607,88.566,88.596,1343600002.0
2006-09-14 20:30:00,88.608,88.608,88.547,88.569,1442999994.0
2006-09-14 20:31:00,88.589,88.612,88.575,88.597,1034999997.0
2006-09-14 20:32:00,88.59,88.591,88.56,88.588,1015500006.0
2006-09-14 20:33:00,88.577,88.578,88.544,88.544,573599995.0
2006-09-14 20:34:00,88.551,88.581,88.533,88.559,414900001.0
2006-09-14 20:35:00,88.549,88.571,88.52,88.532,472299997.0
2006-09-14 20:36:00,88.535,88.563,88.525,88.538,593899994.0
2006-09-14 20:37:00,88.543,88.595,88.531,88.566,604599999.0
2006-09-14 20:38:00,88.579,88.596,88.546,88.592,959299995.0
2006-09-14 20:39:00,88.588,88.593,88.546,88.565,766499994.0
2006-09-14 20:40:00,88.573,88.593,88.546,88.573,1452999991.0
2006-09-14 20:41:00,88.583,88.59,88.558,88.572,1014899996.0
2006-09-14 20:42:00,88.567,88.589,88.553,88.579,1001899991.0
2006-09-14 20:43:00,88.572,88.595,88.571,88.595,968800004.0
2006-09-14 20:44:00,88.567,88.588,88.546,88.588,694299998.0
2006-09-14 20:45:00,88.598,88.598,88.545,88.579,667299998.0
2006-09-14 20:46:00,88.584,88.588,88.557,88.564,619399996.0
2006-09-14 20:47:00,88.602,88.608,88.578,88.588,1101599993.0
2006-09-14 20:48:00,88.604,88.611,88.548,88.556,684299999.0
2006-09-14 20:49:00,88.602,88.611,88.557,88.58,578600002.0
2006-09-14 20:50:00,88.568,88.608,88.54,88.566,930900007.0
2006-09-14 20:51:00,88.584,88.623,88.564,88.605,498699999.0
2006-09-14 20:52:00,88.582,88.618,88.568,88.61,279800001.0
2006-09-14 20:53:00,88.603,88.617,88.569,88.59,1173300000.0
2006-09-14 20:54:00,88.545,88.618,88.545,88.618,605300001.0
2006-09-14 20:55:00,88.596,88.625,88.573,88.607,1317599994.0
2006-09-14 20:56:00,88.618,88.637,88.586,88.602,752100004.0
2006-09-14 20:57:00,88.629,88.645,88.614,88.616,603600001.0
2006-09-14 20:58:00,88.605,88.632,88.589,88.632,1230700001.0
2006-09-14 20:59:00,88.647,88.665,88.627,88.637,995300003.0
2006-09-14 21:00:00,88.634,88.656,88.618,88.634,1364999993.0
2006-09-14 21:01:00,88.632,88.64,88.581,88.607,1010900000.0
2006-09-14 21:02:00,88.617,88.652,88.592,88.643,453099998.0
2006-09-14 21:03:00,88.641,88.641,88.585,88.617,411599998.0
2006-09-14 21:04:00,88.622,88.649,88.605,88.633,297500004.0
2006-09-14 21:05:00,88.589,88.647,88.589,88.618,751999997.0
2006-09-14 21:06:00,88.644,88.644,88.604,88.623,697299997.0
2006-09-14 21:07:00,88.633,88.646,88.602,88.611,824499997.0
2006-09-14 21:08:00,88.626,88.626,88.587,88.602,711300004.0
2006-09-14 21:09:00,88.599,88.628,88.582,88.628,277899999.0
2006-09-14 21:10:00,88.627,88.648,88.575,88.62,813200001.0
2006-09-14 21:11:00,88.625,88.649,88.615,88.639,647399987.0
2006-09-14 21:12:00,88.614,88.638,88.594,88.634,313099997.0
2006-09-14 21:13:00,88.629,88.641,88.601,88.62,359699999.0
2006-09-14 21:14:00,88.625,88.654,88.611,88.627,727999991.0
2006-09-14 21:15:00,88.622,88.655,88.62,88.648,862800004.0
2006-09-14 21:16:00,88.618,88.659,88.618,88.653,838099998.0
2006-09-14 21:17:00,88.623,88.649,88.603,88.635,902500002.0
2006-09-14 21:18:00,88.62,88.629,88.576,88.606,571799996.0
2006-09-14 21:19:00,88.627,88.652,88.595,88.647,738800000.0
2006-09-14 21:20:00,88.636,88.665,88.581,88.656,1347199998.0
2006-09-14 21:21:00,88.657,88.666,88.613,88.617,848199998.0
2006-09-14 21:22:00,88.64,88.664,88.63,88.65,937699999.0
2006-09-14 21:23:00,88.632,88.656,88.607,88.619,826999998.0
2006-09-14 21:24:00,88.629,88.648,88.604,88.644,855100003.0
2006-09-14 21:25:00,88.637,88.658,88.606,88.626,1033499986.0
2006-09-14 21:26:00,88.647,88.652,88.596,88.613,425300005.0
2006-09-14 21:27:00,88.656,88.66,88.618,88.634,408599997.0
2006-09-14 21:28:00,88.617,88.664,88.617,88.645,366499995.0
2006-09-14 21:29:00,88.658,88.683,88.647,88.66,606199990.0
2006-09-14 21:30:00,88.624,88.665,88.6,88.62,303299999.0
2006-09-14 21:31:00,88.643,88.682,88.619,88.664,357599999.0
2006-09-14 21:32:00,88.643,88.669,88.608,88.667,395400001.0
2006-09-14 21:33:00,88.67,88.69,88.63,88.642,423700005.0
2006-09-14 21:34:00,88.656,88.668,88.622,88.64,201299999.0
2006-09-14 21:35:00,88.622,88.646,88.617,88.63,473599994.0
2006-09-14 21:36:00,88.586,88.65,88.575,88.65,574300001.0
2006-09-14 21:37:00,88.626,88.654,88.622,88.636,665300006.0
2006-09-14 21:38:00,88.638,88.66,88.624,88.64,251800002.0
2006-09-14 21:39:00,88.65,88.653,88.614,88.647,356399997.0
2006-09-14 21:40:00,88.633,88.651,88.59,88.59,473300000.0
2006-09-14 21:41:00,88.603,88.63,88.594,88.625,315299998.0
2006-09-14 21:42:00,88.616,88.637,88.604,88.637,287399999.0
2006-09-14 21:43:00,88.623,88.636,88.6,88.605,298800000.0
2006-09-14 21:44:00,88.63,88.637,88.59,88.622,923399991.0
2006-09-14 21:45:00,88.609,88.627,88.581,88.615,312800001.0
2006-09-14 21:46:00,88.626,88.643,88.615,88.641,301999994.0
2006-09-14 21:47:00,88.623,88.643,88.607,88.621,483399999.0
2006-09-14 21:48:00,88.653,88.66,88.608,88.629,577299997.0
2006-09-14 21:49:00,88.615,88.65,88.607,88.631,221699999.0
2006-09-14 21:50:00,88.626,88.657,88.608,88.636,280399995.0
2006-09-14 21:51:00,88.656,88.672,88.617,88.647,376199997.0
2006-09-14 21:52:00,88.676,88.68,88.643,88.643,175499999.0
2006-09-14 21:53:00,88.653,88.671,88.643,88.67,622100000.0
2006-09-14 21:54:00,88.654,88.675,88.618,88.659,233799999.0
2006-09-14 21:55:00,88.643,88.674,88.641,88.667,271600000.0
2006-09-14 21:56:00,88.672,88.672,88.638,88.638,339099996.0
2006-09-14 21:57:00,88.662,88.675,88.636,88.654,233099997.0
2006-09-14 21:58:00,88.625,88.67,88.625,88.668,169100003.0
2006-09-14 21:59:00,88.638,88.66,88.612,88.639,381000001.0
2006-09-14 22:00:00,88.644,88.666,88.623,88.655,586499996.0
2006-09-14 22:01:00,88.62,88.67,88.619,88.662,689200005.0
2006-09-14 22:02:00,88.615,88.662,88.596,88.642,741999996.0
2006-09-14 22:03:00,88.653,88.673,88.644,88.648,307399997.0
2006-09-14 22:04:00,88.632,88.668,88.628,88.668,585000003.0
2006-09-14 22:05:00,88.643,88.663,88.632,88.663,209699999.0
2006-09-14 22:06:00,88.656,88.663,88.62,88.648,182000000.0
2006-09-14 22:07:00,88.647,88.674,88.619,88.65,298600001.0
2006-09-14 22:08:00,88.664,88.681,88.66,88.662,164699999.0
2006-09-14 22:09:00,88.638,88.67,88.617,88.617,231100001.0
2006-09-14 22:10:00,88.668,88.677,88.641,88.657,237700004.0
2006-09-14 22:11:00,88.644,88.689,88.629,88.657,337900000.0
2006-09-14 22:12:00,88.681,88.694,88.653,88.663,391900003.0
2006-09-14 22:13:00,88.647,88.683,88.63,88.665,432399995.0
2006-09-14 22:14:00,88.669,88.704,88.648,88.652,335199995.0
2006-09-14 22:15:00,88.687,88.691,88.651,88.664,204899996.0
2006-09-14 22:16:00,88.693,88.693,88.639,88.645,592900005.0
2006-09-14 22:17:00,88.672,88.699,88.67,88.699,213000001.0
2006-09-14 22:18:00,88.685,88.718,88.656,88.716,382300003.0
2006-09-14 22:19:00,88.702,88.708,88.66,88.681,320300001.0
2006-09-14 22:20:00,88.708,88.71,88.674,88.674,255199998.0
2006-09-14 22:21:00,88.69,88.72,88.667,88.678,193700001.0
2006-09-14 22:22:00,88.671,88.711,88.668,88.699,295100000.0
2006-09-14 22:23:00,88.687,88.706,88.669,88.703,397600002.0
2006-09-14 22:24:00,88.702,88.715,88.671,88.671,309599998.0
2006-09-14 22:25:00,88.681,88.72,88.674,88.688,158300000.0
2006-09-14 22:26:00,88.712,88.723,88.686,88.69,183699999.0
2006-09-14 22:27:00,88.705,88.719,88.669,88.699,773500001.0
2006-09-14 22:28:00,88.699,88.719,88.668,88.698,331300001.0
2006-09-14 22:29:00,88.7,88.71,88.681,88.706,276100005.0
2006-09-14 22:30:00,88.719,88.719,88.673,88.688,122199998.0
2006-09-14 22:31:00,88.681,88.71,88.66,88.698,590200002.0
2006-09-14 22:32:00,88.689,88.708,88.673,88.697,328300001.0
2006-09-14 22:33:00,88.699,88.734,88.676,88.714,789999999.0
2006-09-14 22:34:00,88.689,88.734,88.681,88.719,536199999.0
2006-09-14 22:35:00,88.711,88.741,88.694,88.72,189000001.0
2006-09-14 22:36:00,88.729,88.739,88.705,88.705,371799999.0
2006-09-14 22:37:00,88.741,88.741,88.686,88.69,172299999.0
2006-09-14 22:38:00,88.725,88.744,88.691,88.728,198399999.0
2006-09-14 22:39:00,88.729,88.75,88.698,88.713,278500004.0
2006-09-14 22:40:00,88.746,88.756,88.707,88.72,297199994.0
2006-09-14 22:41:00,88.738,88.752,88.719,88.752,239700002.0
2006-09-14 22:42:00,88.743,88.753,88.714,88.719,234399999.0
2006-09-14 22:43:00,88.733,88.733,88.663,88.696,278400005.0
2006-09-14 22:44:00,88.661,88.718,88.661,88.713,430199998.0
2006-09-14 22:45:00,88.724,88.727,88.671,88.702,460999997.0
2006-09-14 22:46:00,88.722,88.731,88.691,88.695,243499998.0
2006-09-14 22:47:00,88.724,88.729,88.689,88.698,280699999.0
2006-09-14 22:48:00,88.683,88.742,88.676,88.7,348400003.0
2006-09-14 22:49:00,88.687,88.743,88.678,88.714,221199999.0
2006-09-14 22:50:00,88.728,88.768,88.683,88.695,257599998.0
2006-09-14 22:51:00,88.705,88.756,88.687,88.715,206499997.0
2006-09-14 22:52:00,88.709,88.737,88.678,88.693,207799999.0
2006-09-14 22:53:00,88.744,88.751,88.685,88.713,417099999.0
2006-09-14 22:54:00,88.726,88.754,88.691,88.714,354600006.0
2006-09-14 22:55:00,88.728,88.735,88.699,88.706,395500000.0
2006-09-14 22:56:00,88.677,88.73,88.671,88.73,175100000.0
2006-09-14 22:57:00,88.703,88.731,88.681,88.729,380299999.0
2006-09-14 22:58:00,88.723,88.737,88.668,88.718,132700002.0
2006-09-14 22:59:00,88.724,88.736,88.622,88.679,452699994.0
2006-09-14 23:00:00,88.731,88.74,88.696,88.698,221699999.0
2006-09-14 23:01:00,88.694,88.726,88.65,88.721,141200002.0
2006-09-14 23:02:00,88.688,88.737,88.688,88.704,210900001.0
2006-09-14 23:03:00,88.705,88.715,88.665,88.665,149100001.0
2006-09-14 23:04:00,88.681,88.689,88.659,88.664,193100002.0
2006-09-14 23:05:00,88.659,88.694,88.659,88.683,107799999.0
2006-09-14 23:06:00,88.647,88.689,88.647,88.677,263099999.0
2006-09-14 23:07:00,88.676,88.69,88.654,88.659,189799999.0
2006-09-14 23:08:00,88.66,88.687,88.642,88.677,309400002.0
2006-09-14 23:09:00,88.675,88.696,88.662,88.683,231100001.0
2006-09-14 23:10:00,88.685,88.715,88.674,88.711,169300001.0
2006-09-14 23:11:00,88.698,88.713,88.665,88.681,221299998.0
2006-09-14 23:12:00,88.684,88.717,88.678,88.708,239200002.0
2006-09-14 23:13:00,88.681,88.682,88.628,88.628,172600000.0
2006-09-14 23:14:00,88.646,88.646,88.599,88.599,254000003.0
2006-09-14 23:15:00,88.624,88.653,88.611,88.611,172600002.0
2006-09-14 23:16:00,88.633,88.656,88.614,88.636,211199998.0
2006-09-14 23:17:00,88.667,88.681,88.632,88.636,216699997.0
2006-09-14 23:18:00,88.664,88.692,88.656,88.669,204499999.0
2006-09-14 23:19:00,88.662,88.664,88.633,88.634,188700002.0
2006-09-14 23:20:00,88.622,88.657,88.609,88.649,218899999.0
2006-09-14 23:21:00,88.64,88.665,88.634,88.656,313700000.0
2006-09-14 23:22:00,88.664,88.666,88.62,88.62,176599999.0
2006-09-14 23:23:00,88.634,88.657,88.585,88.607,219900000.0
2006-09-14 23:24:00,88.618,88.644,88.592,88.63,136700000.0
2006-09-14 23:25:00,88.623,88.648,88.606,88.614,137599998.0
2006-09-14 23:26:00,88.667,88.694,88.661,88.688,237399999.0
2006-09-14 23:27:00,88.695,88.757,88.678,88.735,143500001.0
2006-09-14 23:28:00,88.747,88.754,88.714,88.718,316699999.0
2006-09-14 23:29:00,88.725,88.746,88.704,88.713,275300003.0
2006-09-14 23:30:00,88.693,88.75,88.692,88.749,134300000.0
2006-09-14 23:31:00,88.719,88.74,88.67,88.705,149100000.0
2006-09-14 23:32:00,88.701,88.75,88.701,88.75,210299999.0
2006-09-14 23:33:00,88.747,88.747,88.715,88.724,272100001.0
2006-09-14 23:34:00,88.693,88.755,88.681,88.687,227700001.0
2006-09-14 23:35:00,88.737,88.739,88.699,88.704,218200003.0
2006-09-14 23:36:00,88.743,88.75,88.704,88.704,232600000.0
2006-09-14 23:37:00,88.728,88.746,88.709,88.746,172400000.0
2006-09-14 23:38:00,88.726,88.726,88.685,88.692,177099999.0
2006-09-14 23:39:00,88.726,88.727,88.637,88.701,191999999.0
2006-09-14 23:40:00,88.729,88.76,88.717,88.725,185800000.0
2006-09-14 23:41:00,88.699,88.737,88.689,88.715,268299998.0
2006-09-14 23:42:00,88.705,88.737,88.694,88.694,286799997.0
2006-09-14 23:43:00,88.706,88.721,88.687,88.696,160100000.0
2006-09-14 23:44:00,88.68,88.713,88.663,88.687,300299996.0
2006-09-14 23:45:00,88.697,88.698,88.654,88.654,230700000.0
2006-09-14 23:46:00,88.673,88.702,88.651,88.664,282000000.0
2006-09-14 23:47:00,88.658,88.707,88.644,88.707,206500000.0
2006-09-14 23:48:00,88.672,88.72,88.664,88.693,150900003.0
2006-09-14 23:49:00,88.652,88.677,88.632,88.66,120200000.0
2006-09-14 23:50:00,88.65,88.695,88.63,88.664,202799998.0
2006-09-14 23:51:00,88.666,88.689,88.625,88.664,223700001.0
2006-09-14 23:52:00,88.651,88.706,88.642,88.705,222000000.0
2006-09-14 23:53:00,88.687,88.687,88.641,88.669,215500000.0
2006-09-14 23:54:00,88.669,88.681,88.643,88.648,256800001.0
2006-09-14 23:55:00,88.674,88.674,88.637,88.637,179300002.0
2006-09-14 23:56:00,88.653,88.683,88.631,88.664,142700000.0
2006-09-14 23:57:00,88.681,88.692,88.65,88.65,124500000.0
2006-09-14 23:58:00,88.668,88.69,88.653,88.679,184799998.0
2006-09-14 23:59:00,88.645,88.664,88.6,88.618,282000001.0
2006-09-15 00:00:00,88.628,88.653,88.611,88.62,207200001.0
2006-09-15 00:01:00,88.621,88.651,88.59,88.633,162699999.0
2006-09-15 00:02:00,88.622,88.66,88.622,88.66,210300001.0
2006-09-15 00:03:00,88.628,88.669,88.626,88.651,142399998.0
2006-09-15 00:04:00,88.636,88.676,88.613,88.676,292600000.0
2006-09-15 00:05:00,88.65,88.673,88.622,88.635,182899998.0
2006-09-15 00:06:00,88.642,88.667,88.624,88.644,277200001.0
2006-09-15 00:07:00,88.628,88.697,88.628,88.692,189600001.0
2006-09-15 00:08:00,88.635,88.665,88.606,88.612,190199999.0
2006-09-15 00:09:00,88.639,88.652,88.601,88.617,213900003.0
2006-09-15 00:10:00,88.644,88.671,88.615,88.64,167600002.0
2006-09-15 00:11:00,88.652,88.666,88.622,88.625,203500002.0
2006-09-15 00:12:00,88.639,88.669,88.637,88.657,273999999.0
2006-09-15 00:13:00,88.657,88.683,88.617,88.634,293600000.0
2006-09-15 00:14:00,88.657,88.66,88.625,88.625,259400000.0
2006-09-15 00:15:00,88.652,88.652,88.609,88.635,186600003.0
2006-09-15 00:16:00,88.606,88.642,88.594,88.623,208699998.0
2006-09-15 00:17:00,88.608,88.64,88.593,88.64,201200001.0
2006-09-15 00:18:00,88.608,88.638,88.593,88.61,201099999.0
2006-09-15 00:19:00,88.625,88.643,88.596,88.596,231400002.0
2006-09-15 00:20:00,88.559,88.603,88.559,88.589,240600001.0
2006-09-15 00:21:00,88.561,88.605,88.561,88.593,188600000.0
2006-09-15 00:22:00,88.557,88.583,88.549,88.564,402699994.0
2006-09-15 00:23:00,88.588,88.604,88.555,88.583,257299999.0
2006-09-15 00:24:00,88.56,88.59,88.56,88.582,161999999.0
2006-09-15 00:25:00,88.588,88.63,88.581,88.601,109100000.0
2006-09-15 00:26:00,88.606,88.632,88.595,88.612,171500002.0
2006-09-15 00:27:00,88.624,88.644,88.591,88.6,250100003.0
2006-09-15 00:28:00,88.634,88.646,88.587,88.587,187699999.0
2006-09-15 00:29:00,88.639,88.644,88.602,88.643,294000000.0
2006-09-15 00:30:00,88.618,88.644,88.607,88.633,202999999.0
2006-09-15 00:31:00,88.641,88.648,88.607,88.61,213700000.0
2006-09-15 00:32:00,88.605,88.642,88.6,88.642,264200000.0
2006-09-15 00:33:00,88.63,88.637,88.608,88.612,165200000.0
2006-09-15 00:34:00,88.621,88.654,88.605,88.653,166999998.0
2006-09-15 00:35:00,88.631,88.653,88.607,88.612,142700002.0
2006-09-15 00:36:00,88.607,88.657,88.6,88.639,240499998.0
2006-09-15 00:37:00,88.621,88.627,88.592,88.592,235899999.0
2006-09-15 00:38:00,88.628,88.665,88.603,88.665,245100000.0
2006-09-15 00:39:00,88.628,88.667,88.613,88.647,79800000.0
2006-09-15 00:40:00,88.64,88.647,88.606,88.621,202299998.0
2006-09-15 00:41:00,88.607,88.632,88.597,88.621,162500001.0
2006-09-15 00:42:00,88.571,88.619,88.571,88.587,267500003.0
2006-09-15 00:43:00,88.586,88.625,88.553,88.625,185400001.0
2006-09-15 00:44:00,88.569,88.592,88.561,88.592,136000000.0
2006-09-15 00:45:00,88.572,88.618,88.57,88.605,130000000.0
2006-09-15 00:46:00,88.6,88.632,88.592,88.617,237499999.0
2006-09-15 00:47:00,88.632,88.637,88.582,88.603,216500003.0
2006-09-15 00:48:00,88.63,88.644,88.609,88.627,214999997.0
2006-09-15 00:49:00,88.647,88.651,88.587,88.587,149900000.0
2006-09-15 00:50:00,88.617,88.65,88.617,88.619,222100000.0
2006-09-15 00:51:00,88.618,88.647,88.601,88.603,147400003.0
2006-09-15 00:52:00,88.613,88.652,88.61,88.627,165600000.0
2006-09-15 00:53:00,88.657,88.658,88.607,88.626,220999999.0
2006-09-15 00:54:00,88.616,88.65,88.605,88.65,156300000.0
2006-09-15 00:55:00,88.647,88.668,88.611,88.632,193599998.0
2006-09-15 00:56:00,88.613,88.655,88.609,88.635,130700001.0
2006-09-15 00:57:00,88.618,88.64,88.601,88.64,133100001.0
2006-09-15 00:58:00,88.631,88.641,88.589,88.61,191099999.0
2006-09-15 00:59:00,88.627,88.647,88.596,88.612,142399998.0
2006-09-15 01:00:00,88.634,88.673,88.626,88.638,292399996.0
2006-09-15 01:01:00,88.652,88.68,88.635,88.68,173700000.0
2006-09-15 01:02:00,88.658,88.699,88.658,88.666,106500001.0
2006-09-15 01:03:00,88.688,88.719,88.678,88.708,182299999.0
2006-09-15 01:04:00,88.712,88.712,88.675,88.689,325299996.0
2006-09-15 01:05:00,88.69,88.715,88.674,88.693,247600006.0
2006-09-15 01:06:00,88.697,88.72,88.678,88.72,167800000.0
2006-09-15 01:07:00,88.695,88.722,88.677,88.712,197399997.0
2006-09-15 01:08:00,88.716,88.716,88.671,88.675,182800003.0
2006-09-15 01:09:00,88.681,88.715,88.672,88.712,237400001.0
2006-09-15 01:10:00,88.672,88.71,88.656,88.696,160900001.0
2006-09-15 01:11:00,88.699,88.699,88.666,88.673,217700002.0
2006-09-15 01:12:00,88.665,88.711,88.655,88.699,260499999.0
2006-09-15 01:13:00,88.677,88.712,88.675,88.698,106000000.0
2006-09-15 01:14:00,88.668,88.691,88.653,88.666,253500002.0
2006-09-15 01:15:00,88.697,88.709,88.664,88.664,149800000.0
2006-09-15 01:16:00,88.703,88.719,88.674,88.694,246199998.0
2006-09-15 01:17:00,88.713,88.72,88.694,88.695,212599999.0
2006-09-15 01:18:00,88.7,88.735,88.69,88.7,124199999.0
2006-09-15 01:19:00,88.699,88.735,88.699,88.718,191600001.0
2006-09-15 01:20:00,88.705,88.738,88.699,88.712,211899997.0
2006-09-15 01:21:00,88.735,88.735,88.689,88.711,230799999.0
2006-09-15 01:22:00,88.724,88.776,88.715,88.756,199799997.0
2006-09-15 01:23:00,88.782,88.797,88.749,88.749,158100001.0
2006-09-15 01:24:00,88.768,88.785,88.751,88.757,169700000.0
2006-09-15 01:25:00,88.773,88.799,88.765,88.795,209100001.0
2006-09-15 01:26:00,88.767,88.801,88.761,88.778,210700001.0
2006-09-15 01:27:00,88.771,88.793,88.765,88.793,163399999.0
2006-09-15 01:28:00,88.779,88.812,88.765,88.775,216299999.0
2006-09-15 01:29:00,88.793,88.812,88.779,88.788,231799998.0
2006-09-15 01:30:00,88.814,88.827,88.788,88.788,245399997.0
2006-09-15 01:31:00,88.813,88.834,88.793,88.803,424600006.0
2006-09-15 01:32:00,88.812,88.831,88.79,88.82,184600002.0
2006-09-15 01:33:00,88.828,88.828,88.793,88.81,183099999.0
2006-09-15 01:34:00,88.761,88.811,88.761,88.81,191900000.0
2006-09-15 01:35:00,88.819,88.819,88.796,88.797,201699999.0
2006-09-15 01:36:00,88.822,88.831,88.797,88.805,142799999.0
2006-09-15 01:37:00,88.832,88.834,88.807,88.811,133199999.0
2006-09-15 01:38:00,88.799,88.821,88.773,88.785,111500001.0
2006-09-15 01:39:00,88.784,88.841,88.784,88.826,279799996.0
2006-09-15 01:40:00,88.817,88.817,88.782,88.784,234400002.0
2006-09-15 01:41:00,88.784,88.797,88.76,88.763,152199996.0
2006-09-15 01:42:00,88.791,88.804,88.758,88.77,134100000.0
2006-09-15 01:43:00,88.752,88.816,88.751,88.807,245899998.0
2006-09-15 01:44:00,88.777,88.819,88.766,88.786,239300002.0
2006-09-15 01:45:00,88.798,88.822,88.783,88.798,217400000.0
2006-09-15 01:46:00,88.794,88.829,88.782,88.8,175000000.0
2006-09-15 01:47:00,88.821,88.836,88.813,88.822,240899999.0
2006-09-15 01:48:00,88.789,88.824,88.789,88.803,186499999.0
2006-09-15 01:49:00,88.778,88.797,88.752,88.765,175700000.0
2006-09-15 01:50:00,88.755,88.764,88.735,88.749,148599998.0
2006-09-15 01:51:00,88.752,88.752,88.719,88.73,137100002.0
2006-09-15 01:52:00,88.763,88.777,88.722,88.757,172000001.0
2006-09-15 01:53:00,88.781,88.781,88.753,88.764,213299999.0
2006-09-15 01:54:00,88.767,88.786,88.741,88.754,197300001.0
2006-09-15 01:55:00,88.764,88.784,88.756,88.761,149299997.0
2006-09-15 01:56:00,88.78,88.796,88.762,88.764,279699998.0
2006-09-15 01:57:00,88.768,88.785,88.757,88.785,202900000.0
2006-09-15 01:58:00,88.757,88.791,88.748,88.791,141500003.0
2006-09-15 01:59:00,88.759,88.793,88.748,88.777,382699999.0
2006-09-15 02:00:00,88.787,88.787,88.755,88.766,196600001.0
2006-09-15 02:01:00,88.769,88.784,88.747,88.76,175199999.0
2006-09-15 02:02:00,88.763,88.778,88.745,88.768,119200002.0
2006-09-15 02:03:00,88.771,88.775,88.72,88.775,192999998.0
2006-09-15 02:04:00,88.744,88.787,88.743,88.785,167400001.0
2006-09-15 02:05:00,88.745,88.79,88.738,88.77,163399999.0
2006-09-15 02:06:00,88.759,88.792,88.756,88.792,86400001.0
2006-09-15 02:07:00,88.783,88.797,88.769,88.787,299300001.0
2006-09-15 02:08:00,88.784,88.795,88.741,88.741,108700000.0
2006-09-15 02:09:00,88.76,88.778,88.75,88.765,187099999.0
2006-09-15 02:10:00,88.773,88.779,88.734,88.734,134700003.0
2006-09-15 02:11:00,88.731,88.731,88.69,88.704,239700001.0
2006-09-15 02:12:00,88.71,88.74,88.681,88.693,164800001.0
2006-09-15 02:13:00,88.71,88.715,88.69,88.693,193300000.0
2006-09-15 02:14:00,88.69,88.719,88.674,88.682,287499992.0
2006-09-15 02:15:00,88.71,88.729,88.68,88.708,291099999.0
2006-09-15 02:16:00,88.71,88.721,88.685,88.7,128399999.0
2006-09-15 02:17:00,88.693,88.725,88.69,88.7,237199996.0
2006-09-15 02:18:00,88.706,88.733,88.69,88.707,174999999.0
2006-09-15 02:19:00,88.686,88.732,88.676,88.712,227800001.0
2006-09-15 02:20:00,88.733,88.748,88.713,88.745,218700001.0
2006-09-15 02:21:00,88.748,88.761,88.715,88.74,216000001.0
2006-09-15 02:22:00,88.734,88.741,88.719,88.725,138300000.0
2006-09-15 02:23:00,88.723,88.741,88.706,88.725,203999999.0
2006-09-15 02:24:00,88.725,88.743,88.709,88.722,202399998.0
2006-09-15 02:25:00,88.737,88.75,88.714,88.727,269400004.0
2006-09-15 02:26:00,88.725,88.757,88.71,88.72,233000000.0
2006-09-15 02:27:00,88.754,88.763,88.738,88.738,152500000.0
2006-09-15 02:28:00,88.747,88.781,88.747,88.774,276300001.0
2006-09-15 02:29:00,88.757,88.767,88.719,88.744,188300004.0
2006-09-15 02:30:00,88.765,88.792,88.746,88.781,145200000.0
2006-09-15 02:31:00,88.774,88.783,88.758,88.767,228599999.0
2006-09-15 02:32:00,88.782,88.8,88.771,88.777,133499999.0
2006-09-15 02:33:00,88.777,88.797,88.765,88.781,189400000.0
2006-09-15 02:34:00,88.756,88.785,88.754,88.785,190300003.0
2006-09-15 02:35:00,88.788,88.788,88.76,88.76,164599998.0
2006-09-15 02:36:00,88.778,88.778,88.725,88.737,175699998.0
2006-09-15 02:37:00,88.733,88.751,88.722,88.74,281799999.0
2006-09-15 02:38:00,88.749,88.751,88.71,88.715,186699997.0
2006-09-15 02:39:00,88.713,88.73,88.688,88.713,181000002.0
2006-09-15 02:40:00,88.703,88.721,88.681,88.687,106500000.0
2006-09-15 02:41:00,88.66,88.675,88.634,88.653,151199998.0
2006-09-15 02:42:00,88.644,88.661,88.629,88.629,145999999.0
2006-09-15 02:43:00,88.658,88.673,88.625,88.653,278500002.0
2006-09-15 02:44:00,88.678,88.682,88.654,88.654,217199997.0
2006-09-15 02:45:00,88.667,88.671,88.638,88.646,261899996.0
2006-09-15 02:46:00,88.678,88.682,88.644,88.66,124500001.0
2006-09-15 02:47:00,88.659,88.683,88.655,88.677,216499999.0
2006-09-15 02:48:00,88.675,88.675,88.654,88.659,186800002.0
2006-09-15 02:49:00,88.657,88.679,88.645,88.66,278099996.0
2006-09-15 02:50:00,88.665,88.671,88.633,88.648,240200001.0
2006-09-15 02:51:00,88.648,88.681,88.648,88.681,118699999.0
2006-09-15 02:52:00,88.685,88.703,88.669,88.669,141899999.0
2006-09-15 02:53:00,88.699,88.705,88.673,88.673,171500000.0
2006-09-15 02:54:00,88.684,88.694,88.655,88.655,202600002.0
2006-09-15 02:55:00,88.644,88.678,88.638,88.678,160599997.0
2006-09-15 02:56:00,88.68,88.715,88.666,88.678,241899998.0
2006-09-15 02:57:00,88.693,88.707,88.667,88.683,260799999.0
2006-09-15 02:58:00,88.697,88.708,88.676,88.677,207100000.0
2006-09-15 02:59:00,88.687,88.723,88.687,88.723,204000000.0
2006-09-15 03:00:00,88.715,88.716,88.682,88.688,180899997.0
2006-09-15 03:01:00,88.678,88.708,88.678,88.704,141700004.0
2006-09-15 03:02:00,88.679,88.713,88.679,88.713,72199999.0
2006-09-15 03:03:00,88.725,88.725,88.697,88.711,204400001.0
2006-09-15 03:04:00,88.708,88.731,88.689,88.729,224700002.0
2006-09-15 03:05:00,88.72,88.752,88.72,88.73,247799999.0
2006-09-15 03:06:00,88.733,88.74,88.712,88.712,217599995.0
2006-09-15 03:07:00,88.703,88.725,88.688,88.71,240899999.0
2006-09-15 03:08:00,88.714,88.714,88.659,88.666,260400001.0
2006-09-15 03:09:00,88.646,88.682,88.646,88.671,120699999.0
2006-09-15 03:10:00,88.699,88.699,88.651,88.658,180499998.0
2006-09-15 03:11:00,88.662,88.695,88.639,88.674,152100003.0
2006-09-15 03:12:00,88.681,88.713,88.659,88.701,294599998.0
2006-09-15 03:13:00,88.688,88.709,88.669,88.684,168299998.0
2006-09-15 03:14:00,88.67,88.694,88.65,88.667,256600002.0
2006-09-15 03:15:00,88.673,88.722,88.671,88.721,183399998.0
2006-09-15 03:16:00,88.685,88.73,88.685,88.727,281000000.0
2006-09-15 03:17:00,88.73,88.758,88.719,88.73,238200000.0
2006-09-15 03:18:00,88.76,88.763,88.74,88.741,137599999.0
2006-09-15 03:19:00,88.749,88.756,88.721,88.721,108000001.0
2006-09-15 03:20:00,88.746,88.772,88.741,88.744,219100000.0
2006-09-15 03:21:00,88.765,88.794,88.755,88.786,214599998.0
2006-09-15 03:22:00,88.793,88.801,88.768,88.772,252699999.0
2006-09-15 03:23:00,88.776,88.792,88.768,88.792,105700000.0
2006-09-15 03:24:00,88.779,88.802,88.765,88.79,262000000.0
2006-09-15 03:25:00,88.79,88.79,88.751,88.751,259300001.0
2006-09-15 03:26:00,88.767,88.805,88.759,88.797,196199997.0
2006-09-15 03:27:00,88.779,88.799,88.766,88.79,102400001.0
2006-09-15 03:28:00,88.752,88.789,88.752,88.782,125399997.0
2006-09-15 03:29:00,88.787,88.787,88.741,88.755,297900000.0
2006-09-15 03:30:00,88.787,88.787,88.749,88.75,194099996.0
2006-09-15 03:31:00,88.754,88.771,88.741,88.761,160199999.0
2006-09-15 03:32:00,88.722,88.767,88.715,88.739,138900000.0
2006-09-15 03:33:00,88.724,88.758,88.724,88.745,218699999.0
2006-09-15 03:34:00,88.741,88.784,88.729,88.766,148600000.0
2006-09-15 03:35:00,88.78,88.78,88.736,88.751,182000002.0
2006-09-15 03:36:00,88.75,88.774,88.745,88.765,205799998.0
2006-09-15 03:37:00,88.761,88.772,88.712,88.762,180899999.0
2006-09-15 03:38:00,88.739,88.765,88.734,88.765,148200003.0
2006-09-15 03:39:00,88.755,88.759,88.723,88.739,190300000.0
2006-09-15 03:40:00,88.76,88.795,88.75,88.777,337100003.0
2006-09-15 03:41:00,88.788,88.817,88.771,88.798,231299999.0
2006-09-15 03:42:00,88.79,88.808,88.777,88.797,73799999.0
2006-09-15 03:43:00,88.798,88.798,88.746,88.746,229200003.0
2006-09-15 03:44:00,88.795,88.801,88.771,88.777,316499998.0
2006-09-15 03:45:00,88.802,88.811,88.783,88.783,161899997.0
2006-09-15 03:46:00,88.802,88.807,88.761,88.761,256599997.0
2006-09-15 03:47:00,88.773,88.782,88.755,88.768,218699999.0
2006-09-15 03:48:00,88.763,88.778,88.744,88.766,74200000.0
2006-09-15 03:49:00,88.769,88.782,88.749,88.769,159600000.0
2006-09-15 03:50:00,88.763,88.795,88.745,88.778,166899998.0
2006-09-15 03:51:00,88.772,88.789,88.737,88.769,156099997.0
2006-09-15 03:52:00,88.769,88.783,88.744,88.755,217600002.0
2006-09-15 03:53:00,88.731,88.81,88.731,88.806,161599999.0
2006-09-15 03:54:00,88.783,88.827,88.783,88.827,107900002.0
2006-09-15 03:55:00,88.828,88.856,88.822,88.854,242500003.0
2006-09-15 03:56:00,88.868,88.868,88.793,88.793,236200004.0
2006-09-15 03:57:00,88.835,88.857,88.817,88.848,156699997.0
2006-09-15 03:58:00,88.815,88.84,88.813,88.824,166899998.0
2006-09-15 03:59:00,88.818,88.851,88.805,88.817,237100001.0
2006-09-15 04:00:00,88.819,88.819,88.771,88.793,253999997.0
2006-09-15 04:01:00,88.794,88.806,88.78,88.781,183700002.0
2006-09-15 04:02:00,88.81,88.82,88.786,88.807,154400000.0
2006-09-15 04:03:00,88.837,88.838,88.79,88.79,120200000.0
2006-09-15 04:04:00,88.817,88.834,88.776,88.813,143999999.0
2006-09-15 04:05:00,88.825,88.83,88.789,88.8,224400003.0
2006-09-15 04:06:00,88.804,88.827,88.783,88.805,186699996.0
2006-09-15 04:07:00,88.793,88.825,88.778,88.82,313799995.0
2006-09-15 04:08:00,88.798,88.819,88.775,88.775,169300003.0
2006-09-15 04:09:00,88.816,88.833,88.795,88.812,182099998.0
2006-09-15 04:10:00,88.824,88.835,88.8,88.805,224400006.0
2006-09-15 04:11:00,88.81,88.829,88.791,88.806,232399999.0
2006-09-15 04:12:00,88.801,88.861,88.788,88.861,174200002.0
2006-09-15 04:13:00,88.812,88.839,88.795,88.839,241299999.0
2006-09-15 04:14:00,88.822,88.856,88.813,88.856,203100006.0
2006-09-15 04:15:00,88.85,88.85,88.811,88.819,198800004.0
2006-09-15 04:16:00,88.83,88.845,88.8,88.827,358799996.0
2006-09-15 04:17:00,88.82,88.836,88.798,88.815,106199998.0
2006-09-15 04:18:00,88.85,88.85,88.815,88.82,117800000.0
2006-09-15 04:19:00,88.852,88.86,88.824,88.838,177200000.0
2006-09-15 04:20:00,88.812,88.834,88.809,88.834,143900001.0
2006-09-15 04:21:00,88.829,88.829,88.806,88.82,151900004.0
2006-09-15 04:22:00,88.795,88.816,88.784,88.808,161200000.0
2006-09-15 04:23:00,88.798,88.813,88.775,88.778,275899999.0
2006-09-15 04:24:00,88.796,88.802,88.77,88.79,178100001.0
2006-09-15 04:25:00,88.806,88.812,88.782,88.805,171099998.0
2006-09-15 04:26:00,88.792,88.82,88.79,88.811,214400002.0
2006-09-15 04:27:00,88.814,88.814,88.763,88.765,126500000.0
2006-09-15 04:28:00,88.75,88.801,88.75,88.792,150200003.0
2006-09-15 04:29:00,88.803,88.827,88.729,88.798,170300000.0
2006-09-15 04:30:00,88.791,88.822,88.788,88.822,293500002.0
2006-09-15 04:31:00,88.819,88.85,88.805,88.85,285699999.0
2006-09-15 04:32:00,88.84,88.862,88.808,88.827,205800003.0
2006-09-15 04:33:00,88.825,88.833,88.807,88.808,301999995.0
2006-09-15 04:34:00,88.8,88.831,88.778,88.778,154100000.0
2006-09-15 04:35:00,88.818,88.839,88.811,88.832,190100004.0
2006-09-15 04:36:00,88.821,88.833,88.772,88.772,158699999.0
2006-09-15 04:37:00,88.766,88.827,88.766,88.827,145400000.0
2006-09-15 04:38:00,88.818,88.836,88.798,88.828,185500000.0
2006-09-15 04:39:00,88.808,88.83,88.803,88.824,107699999.0
2006-09-15 04:40:00,88.829,88.834,88.797,88.812,245000000.0
2006-09-15 04:41:00,88.837,88.838,88.801,88.813,181700003.0
2006-09-15 04:42:00,88.842,88.842,88.795,88.808,270199996.0
2006-09-15 04:43:00,88.831,88.831,88.802,88.802,166099998.0
2006-09-15 04:44:00,88.82,88.825,88.792,88.799,187699997.0
2006-09-15 04:45:00,88.813,88.835,88.795,88.816,251499998.0
2006-09-15 04:46:00,88.801,88.822,88.788,88.82,250599999.0
2006-09-15 04:47:00,88.793,88.821,88.786,88.821,195700000.0
2006-09-15 04:48:00,88.788,88.809,88.771,88.809,250499998.0
2006-09-15 04:49:00,88.783,88.818,88.766,88.803,106799998.0
2006-09-15 04:50:00,88.803,88.829,88.778,88.829,201500001.0
2006-09-15 04:51:00,88.842,88.847,88.793,88.794,199600000.0
2006-09-15 04:52:00,88.817,88.833,88.793,88.808,228100001.0
2006-09-15 04:53:00,88.812,88.812,88.768,88.777,261699997.0
2006-09-15 04:54:00,88.773,88.821,88.767,88.794,347200002.0
2006-09-15 04:55:00,88.804,88.816,88.781,88.783,125900000.0
2006-09-15 04:56:00,88.805,88.806,88.782,88.793,109499998.0
2006-09-15 04:57:00,88.785,88.791,88.764,88.769,181800000.0
2006-09-15 04:58:00,88.806,88.813,88.78,88.78,145100000.0
2006-09-15 04:59:00,88.778,88.806,88.771,88.778,155799998.0
2006-09-15 05:00:00,88.784,88.811,88.767,88.811,139299998.0
2006-09-15 05:01:00,88.79,88.811,88.766,88.811,184199997.0
2006-09-15 05:02:00,88.784,88.807,88.775,88.791,151899998.0
2006-09-15 05:03:00,88.784,88.803,88.767,88.786,107499999.0
2006-09-15 05:04:00,88.775,88.811,88.771,88.777,199500001.0
2006-09-15 05:05:00,88.788,88.805,88.762,88.781,113699997.0
2006-09-15 05:06:00,88.758,88.795,88.751,88.785,240100000.0
2006-09-15 05:07:00,88.815,88.815,88.78,88.782,194499998.0
2006-09-15 05:08:00,88.79,88.812,88.786,88.798,122700001.0
2006-09-15 05:09:00,88.794,88.814,88.78,88.814,209099997.0
2006-09-15 05:10:00,88.801,88.829,88.792,88.797,173499997.0
2006-09-15 05:11:00,88.806,88.829,88.757,88.782,242000001.0
2006-09-15 05:12:00,88.791,88.814,88.777,88.8,184999999.0
2006-09-15 05:13:00,88.809,88.825,88.804,88.823,153999999.0
2006-09-15 05:14:00,88.789,88.812,88.773,88.812,197000000.0
2006-09-15 05:15:00,88.799,88.824,88.785,88.81,223699996.0
2006-09-15 05:16:00,88.789,88.839,88.789,88.835,183299999.0
2006-09-15 05:17:00,88.803,88.837,88.803,88.826,237099998.0
2006-09-15 05:18:00,88.821,88.827,88.792,88.827,208900000.0
2006-09-15 05:19:00,88.847,88.856,88.809,88.81,186400001.0
2006-09-15 05:20:00,88.858,88.859,88.812,88.812,172700001.0
2006-09-15 05:21:00,88.798,88.836,88.798,88.828,284699998.0
2006-09-15 05:22:00,88.836,88.843,88.807,88.815,284799999.0
2006-09-15 05:23:00,88.818,88.856,88.818,88.836,239200002.0
2006-09-15 05:24:00,88.805,88.841,88.805,88.838,165400002.0
2006-09-15 05:25:00,88.827,88.845,88.806,88.831,313699995.0
2006-09-15 05:26:00,88.85,88.853,88.807,88.807,184900003.0
2006-09-15 05:27:00,88.848,88.848,88.799,88.799,163100000.0
2006-09-15 05:28:00,88.806,88.854,88.802,88.827,117200001.0
2006-09-15 05:29:00,88.816,88.837,88.79,88.81,300200003.0
2006-09-15 05:30:00,88.821,88.844,88.796,88.823,202100000.0
2006-09-15 05:31:00,88.802,88.845,88.801,88.828,198699999.0
2006-09-15 05:32:00,88.798,88.839,88.787,88.81,154200000.0
2006-09-15 05:33:00,88.862,88.862,88.824,88.83,208800005.0
2006-09-15 05:34:00,88.812,88.851,88.812,88.84,145600002.0
2006-09-15 05:35:00,88.84,88.865,88.822,88.844,171499999.0
2006-09-15 05:36:00,88.827,88.854,88.814,88.82,191399997.0
2006-09-15 05:37:00,88.815,88.859,88.796,88.818,192399997.0
2006-09-15 05:38:00,88.825,88.867,88.812,88.867,246699997.0
2006-09-15 05:39:00,88.861,88.872,88.824,88.83,141199997.0
2006-09-15 05:40:00,88.815,88.874,88.815,88.859,182199998.0
2006-09-15 05:41:00,88.85,88.853,88.819,88.828,312899999.0
2006-09-15 05:42:00,88.848,88.864,88.825,88.838,135400000.0
2006-09-15 05:43:00,88.84,88.846,88.814,88.836,265700001.0
2006-09-15 05:44:00,88.808,88.855,88.788,88.855,193799998.0
2006-09-15 05:45:00,88.842,88.845,88.814,88.832,225499998.0
2006-09-15 05:46:00,88.813,88.843,88.813,88.84,213499997.0
2006-09-15 05:47:00,88.826,88.851,88.799,88.834,79500000.0
2006-09-15 05:48:00,88.836,88.859,88.823,88.826,223400001.0
2006-09-15 05:49:00,88.836,88.844,88.794,88.794,196800000.0
2006-09-15 05:50:00,88.856,88.874,88.826,88.838,165599996.0
2006-09-15 05:51:00,88.828,88.861,88.807,88.852,231999999.0
2006-09-15 05:52:00,88.824,88.853,88.805,88.83,169800000.0
2006-09-15 05:53:00,88.837,88.85,88.812,88.816,165100002.0
2006-09-15 05:54:00,88.798,88.853,88.782,88.813,181799998.0
2006-09-15 05:55:00,88.848,88.848,88.808,88.808,166500002.0
2006-09-15 05:56:00,88.847,88.847,88.822,88.822,236600004.0
2006-09-15 05:57:00,88.845,88.86,88.817,88.845,213899995.0
2006-09-15 05:58:00,88.794,88.859,88.794,88.859,154100002.0
2006-09-15 05:59:00,88.83,88.847,88.797,88.806,227100002.0
2006-09-15 06:00:00,88.798,88.855,88.787,88.816,229099999.0
2006-09-15 06:01:00,88.806,88.843,88.784,88.821,223300005.0
2006-09-15 06:02:00,88.768,88.838,88.766,88.823,181099996.0
2006-09-15 06:03:00,88.791,88.832,88.777,88.808,204199999.0
2006-09-15 06:04:00,88.779,88.808,88.774,88.797,148099998.0
2006-09-15 06:05:00,88.802,88.802,88.773,88.777,174200001.0
2006-09-15 06:06:00,88.808,88.818,88.77,88.81,266600000.0
2006-09-15 06:07:00,88.781,88.801,88.752,88.766,202600000.0
2006-09-15 06:08:00,88.817,88.825,88.76,88.779,149499997.0
2006-09-15 06:09:00,88.773,88.797,88.751,88.782,182700004.0
2006-09-15 06:10:00,88.782,88.789,88.751,88.789,170799999.0
2006-09-15 06:11:00,88.805,88.805,88.739,88.754,223299998.0
2006-09-15 06:12:00,88.777,88.804,88.777,88.785,217599996.0
2006-09-15 06:13:00,88.775,88.776,88.716,88.723,144400002.0
2006-09-15 06:14:00,88.76,88.809,88.759,88.8,204200001.0
2006-09-15 06:15:00,88.795,88.816,88.779,88.783,173900003.0
2006-09-15 06:16:00,88.788,88.824,88.785,88.799,170799997.0
2006-09-15 06:17:00,88.78,88.815,88.764,88.795,142100000.0
2006-09-15 06:18:00,88.82,88.825,88.778,88.778,183500000.0
2006-09-15 06:19:00,88.793,88.821,88.769,88.787,234799997.0
2006-09-15 06:20:00,88.778,88.822,88.762,88.794,177899996.0
2006-09-15 06:21:00,88.819,88.827,88.777,88.787,145899999.0
2006-09-15 06:22:00,88.796,88.808,88.775,88.802,280599998.0
2006-09-15 06:23:00,88.796,88.815,88.777,88.795,203800001.0
2006-09-15 06:24:00,88.764,88.802,88.757,88.781,209199999.0
2006-09-15 06:25:00,88.788,88.795,88.768,88.777,171199999.0
2006-09-15 06:26:00,88.785,88.787,88.763,88.785,189700000.0
2006-09-15 06:27:00,88.756,88.793,88.752,88.781,137400000.0
2006-09-15 06:28:00,88.764,88.786,88.743,88.755,176399998.0
2006-09-15 06:29:00,88.737,88.737,88.684,88.697,130600000.0
2006-09-15 06:30:00,88.729,88.74,88.706,88.716,178800002.0
2006-09-15 06:31:00,88.723,88.724,88.693,88.698,143399997.0
2006-09-15 06:32:00,88.699,88.73,88.693,88.718,187899999.0
2006-09-15 06:33:00,88.713,88.721,88.7,88.701,231200002.0
2006-09-15 06:34:00,88.691,88.727,88.691,88.727,104100001.0
2006-09-15 06:35:00,88.712,88.742,88.7,88.742,218600002.0
2006-09-15 06:36:00,88.711,88.733,88.701,88.719,162799999.0
2006-09-15 06:37:00,88.721,88.734,88.704,88.704,168300003.0
2006-09-15 06:38:00,88.704,88.745,88.697,88.745,347199999.0
2006-09-15 06:39:00,88.691,88.743,88.672,88.713,189599998.0
2006-09-15 06:40:00,88.72,88.735,88.695,88.72,203700000.0
2006-09-15 06:41:00,88.712,88.73,88.7,88.724,237500003.0
2006-09-15 06:42:00,88.698,88.728,88.667,88.672,253300002.0
2006-09-15 06:43:00,88.671,88.676,88.647,88.654,216600002.0
2006-09-15 06:44:00,88.666,88.67,88.64,88.65,122800001.0
2006-09-15 06:45:00,88.673,88.697,88.673,88.679,81000001.0
2006-09-15 06:46:00,88.705,88.712,88.688,88.689,188000000.0
2006-09-15 06:47:00,88.667,88.702,88.667,88.693,212100001.0
2006-09-15 06:48:00,88.654,88.722,88.654,88.705,203099999.0
2006-09-15 06:49:00,88.692,88.729,88.692,88.718,197600000.0
2006-09-15 06:50:00,88.728,88.741,88.691,88.741,180899999.0
2006-09-15 06:51:00,88.727,88.742,88.698,88.712,259300000.0
2006-09-15 06:52:00,88.71,88.729,88.693,88.726,157900000.0
2006-09-15 06:53:00,88.721,88.721,88.666,88.666,185900003.0
2006-09-15 06:54:00,88.705,88.728,88.686,88.716,223399997.0
2006-09-15 06:55:00,88.67,88.72,88.667,88.686,169600001.0
2006-09-15 06:56:00,88.695,88.749,88.687,88.734,246299999.0
2006-09-15 06:57:00,88.732,88.739,88.695,88.736,280999996.0
2006-09-15 06:58:00,88.728,88.741,88.701,88.714,201700002.0
2006-09-15 06:59:00,88.737,88.745,88.703,88.728,224899996.0
2006-09-15 07:00:00,88.739,88.764,88.727,88.751,205899999.0
2006-09-15 07:01:00,88.73,88.761,88.73,88.761,94799999.0
2006-09-15 07:02:00,88.743,88.777,88.741,88.777,259200001.0
2006-09-15 07:03:00,88.751,88.782,88.719,88.732,179099999.0
2006-09-15 07:04:00,88.754,88.775,88.747,88.773,186799999.0
2006-09-15 07:05:00,88.777,88.788,88.761,88.768,222400001.0
2006-09-15 07:06:00,88.776,88.796,88.759,88.759,195800000.0
2006-09-15 07:07:00,88.772,88.789,88.747,88.783,195399997.0
2006-09-15 07:08:00,88.759,88.805,88.739,88.785,161100000.0
2006-09-15 07:09:00,88.759,88.794,88.742,88.751,135600000.0
2006-09-15 07:10:00,88.737,88.823,88.734,88.761,288700001.0
2006-09-15 07:11:00,88.765,88.789,88.735,88.75,116599998.0
2006-09-15 07:12:00,88.769,88.779,88.735,88.739,197599999.0
2006-09-15 07:13:00,88.709,88.749,88.706,88.73,244499999.0
2006-09-15 07:14:00,88.726,88.772,88.726,88.76,240000001.0
2006-09-15 07:15:00,88.741,88.764,88.712,88.738,141299999.0
2006-09-15 07:16:00,88.757,88.785,88.747,88.775,192099998.0
2006-09-15 07:17:00,88.73,88.78,88.727,88.775,214099998.0
2006-09-15 07:18:00,88.759,88.788,88.749,88.762,189799999.0
2006-09-15 07:19:00,88.77,88.79,88.755,88.772,200499997.0
2006-09-15 07:20:00,88.777,88.79,88.75,88.77,135500001.0
2006-09-15 07:21:00,88.78,88.801,88.752,88.771,164599999.0
2006-09-15 07:22:00,88.788,88.802,88.769,88.788,106800002.0
2006-09-15 07:23:00,88.764,88.794,88.764,88.781,214300001.0
2006-09-15 07:24:00,88.753,88.793,88.731,88.793,173200001.0
2006-09-15 07:25:00,88.762,88.785,88.744,88.785,279099998.0
2006-09-15 07:26:00,88.767,88.767,88.711,88.737,284300002.0
2006-09-15 07:27:00,88.755,88.778,88.732,88.771,232900000.0
2006-09-15 07:28:00,88.739,88.762,88.729,88.757,157400001.0
2006-09-15 07:29:00,88.753,88.753,88.717,88.717,241400000.0
2006-09-15 07:30:00,88.725,88.767,88.725,88.738,204799999.0
2006-09-15 07:31:00,88.732,88.776,88.732,88.774,230299998.0
2006-09-15 07:32:00,88.769,88.78,88.74,88.766,143100000.0
2006-09-15 07:33:00,88.777,88.777,88.741,88.743,253899996.0
2006-09-15 07:34:00,88.746,88.77,88.738,88.764,239999999.0
2006-09-15 07:35:00,88.753,88.793,88.748,88.793,192700002.0
2006-09-15 07:36:00,88.796,88.796,88.751,88.761,255099997.0
2006-09-15 07:37:00,88.75,88.779,88.734,88.747,170099998.0
2006-09-15 07:38:00,88.749,88.772,88.749,88.772,202099995.0
2006-09-15 07:39:00,88.793,88.806,88.768,88.788,116199999.0
2006-09-15 07:40:00,88.764,88.786,88.758,88.782,135100000.0
2006-09-15 07:41:00,88.763,88.79,88.752,88.79,78099999.0
2006-09-15 07:42:00,88.786,88.818,88.772,88.788,159700001.0
2006-09-15 07:43:00,88.789,88.813,88.768,88.775,202300003.0
2006-09-15 07:44:00,88.78,88.812,88.753,88.763,114399998.0
2006-09-15 07:45:00,88.78,88.809,88.77,88.794,175800000.0
2006-09-15 07:46:00,88.747,88.8,88.747,88.792,147699999.0
2006-09-15 07:47:00,88.76,88.797,88.75,88.773,250099994.0
2006-09-15 07:48:00,88.78,88.794,88.75,88.77,148900001.0
2006-09-15 07:49:00,88.781,88.797,88.754,88.76,244899997.0
2006-09-15 07:50:00,88.754,88.777,88.713,88.747,150700001.0
2006-09-15 07:51:00,88.76,88.76,88.73,88.73,134500001.0
2006-09-15 07:52:00,88.73,88.747,88.71,88.732,234200003.0
2006-09-15 07:53:00,88.757,88.784,88.72,88.773,191000001.0
2006-09-15 07:54:00,88.78,88.784,88.75,88.78,160100000.0
2006-09-15 07:55:00,88.771,88.823,88.76,88.806,274000000.0
2006-09-15 07:56:00,88.809,88.833,88.802,88.828,181600000.0
2006-09-15 07:57:00,88.827,88.832,88.81,88.816,226799996.0
2006-09-15 07:58:00,88.781,88.817,88.771,88.817,98499999.0
2006-09-15 07:59:00,88.785,88.81,88.78,88.81,168600000.0
2006-09-15 08:00:00,88.801,88.819,88.765,88.798,241600001.0
2006-09-15 08:01:00,88.815,88.834,88.805,88.808,128599998.0
2006-09-15 08:02:00,88.78,88.818,88.78,88.81,229100002.0
2006-09-15 08:03:00,88.769,88.805,88.769,88.787,254800004.0
2006-09-15 08:04:00,88.803,88.82,88.788,88.794,177300001.0
2006-09-15 08:05:00,88.791,88.81,88.773,88.8,212800002.0
2006-09-15 08:06:00,88.76,88.782,88.753,88.764,129799999.0
2006-09-15 08:07:00,88.744,88.76,88.71,88.725,230699999.0
2006-09-15 08:08:00,88.708,88.737,88.708,88.737,122300002.0
2006-09-15 08:09:00,88.724,88.758,88.723,88.732,251200000.0
2006-09-15 08:10:00,88.736,88.763,88.724,88.749,159300001.0
2006-09-15 08:11:00,88.744,88.777,88.744,88.776,162099996.0
2006-09-15 08:12:00,88.767,88.768,88.744,88.754,207599997.0
2006-09-15 08:13:00,88.756,88.774,88.736,88.749,254499999.0
2006-09-15 08:14:00,88.751,88.768,88.742,88.742,163999998.0
2006-09-15 08:15:00,88.743,88.776,88.724,88.74,191700000.0
2006-09-15 08:16:00,88.728,88.753,88.715,88.747,192100001.0
2006-09-15 08:17:00,88.719,88.756,88.707,88.756,214499999.0
2006-09-15 08:18:00,88.737,88.782,88.731,88.778,133000000.0
2006-09-15 08:19:00,88.772,88.785,88.743,88.764,175999996.0
2006-09-15 08:20:00,88.759,88.78,88.741,88.756,188000000.0
2006-09-15 08:21:00,88.771,88.785,88.744,88.744,223800000.0
2006-09-15 08:22:00,88.759,88.796,88.743,88.758,268200002.0
2006-09-15 08:23:00,88.765,88.796,88.76,88.764,137000001.0
2006-09-15 08:24:00,88.752,88.801,88.748,88.79,152999998.0
2006-09-15 08:25:00,88.784,88.818,88.774,88.796,186999999.0
2006-09-15 08:26:00,88.787,88.813,88.778,88.8,192999999.0
2006-09-15 08:27:00,88.82,88.834,88.798,88.798,125999999.0
2006-09-15 08:28:00,88.791,88.82,88.791,88.813,223800000.0
2006-09-15 08:29:00,88.799,88.823,88.786,88.823,170499997.0
2006-09-15 08:30:00,88.812,88.839,88.81,88.822,216500000.0
2006-09-15 08:31:00,88.801,88.81,88.775,88.784,210099997.0
2006-09-15 08:32:00,88.8,88.8,88.761,88.761,90900000.0
2006-09-15 08:33:00,88.79,88.801,88.768,88.78,237300001.0
2006-09-15 08:34:00,88.79,88.815,88.773,88.787,220500000.0
2006-09-15 08:35:00,88.82,88.836,88.798,88.798,136200000.0
2006-09-15 08:36:00,88.798,88.832,88.782,88.799,221399997.0
2006-09-15 08:37:00,88.832,88.832,88.787,88.801,151700000.0
2006-09-15 08:38:00,88.825,88.825,88.786,88.798,301199997.0
2006-09-15 08:39:00,88.787,88.814,88.774,88.808,172500000.0
2006-09-15 08:40:00,88.809,88.814,88.782,88.792,193400000.0
2006-09-15 08:41:00,88.816,88.817,88.77,88.77,110700001.0
2006-09-15 08:42:00,88.806,88.82,88.794,88.803,88300000.0
2006-09-15 08:43:00,88.796,88.818,88.773,88.773,223400001.0
2006-09-15 08:44:00,88.801,88.82,88.786,88.787,298600000.0
2006-09-15 08:45:00,88.815,88.815,88.795,88.803,91700001.0
2006-09-15 08:46:00,88.808,88.814,88.796,88.798,204199997.0
2006-09-15 08:47:00,88.779,88.818,88.775,88.809,255600000.0
2006-09-15 08:48:00,88.803,88.843,88.784,88.821,222100002.0
2006-09-15 08:49:00,88.821,88.821,88.787,88.806,244700001.0
2006-09-15 08:50:00,88.821,88.821,88.791,88.795,206699999.0
2006-09-15 08:51:00,88.79,88.81,88.77,88.77,263200001.0
2006-09-15 08:52:00,88.808,88.815,88.774,88.798,174299999.0
2006-09-15 08:53:00,88.788,88.81,88.783,88.81,276399999.0
2006-09-15 08:54:00,88.794,88.812,88.771,88.803,158200002.0
2006-09-15 08:55:00,88.771,88.792,88.757,88.777,198399999.0
2006-09-15 08:56:00,88.758,88.775,88.736,88.773,177100000.0
2006-09-15 08:57:00,88.761,88.772,88.733,88.733,84000000.0
2006-09-15 08:58:00,88.767,88.779,88.732,88.734,156500002.0
2006-09-15 08:59:00,88.784,88.813,88.775,88.795,269299997.0
2006-09-15 09:00:00,88.776,88.807,88.776,88.802,300699999.0
2006-09-15 09:01:00,88.804,88.816,88.782,88.782,101300000.0
2006-09-15 09:02:00,88.813,88.832,88.799,88.8,120400001.0
2006-09-15 09:03:00,88.798,88.819,88.778,88.808,252600002.0
2006-09-15 09:04:00,88.794,88.794,88.744,88.744,245500001.0
2006-09-15 09:05:00,88.743,88.769,88.735,88.735,279800001.0
2006-09-15 09:06:00,88.706,88.725,88.689,88.705,149400001.0
2006-09-15 09:07:00,88.683,88.7,88.666,88.683,128100000.0
2006-09-15 09:08:00,88.693,88.724,88.693,88.694,195199999.0
2006-09-15 09:09:00,88.708,88.73,88.687,88.698,196699999.0
2006-09-15 09:10:00,88.693,88.714,88.677,88.695,259000001.0
2006-09-15 09:11:00,88.705,88.726,88.691,88.714,155700003.0
2006-09-15 09:12:00,88.682,88.731,88.682,88.724,201299999.0
2006-09-15 09:13:00,88.711,88.735,88.701,88.727,145400001.0
2006-09-15 09:14:00,88.696,88.733,88.692,88.708,137500002.0
2006-09-15 09:15:00,88.726,88.729,88.697,88.708,272499997.0
2006-09-15 09:16:00,88.713,88.733,88.699,88.723,82500000.0
2006-09-15 09:17:00,88.702,88.752,88.702,88.742,246400000.0
2006-09-15 09:18:00,88.74,88.741,88.719,88.719,262000005.0
2006-09-15 09:19:00,88.7,88.744,88.7,88.728,168400000.0
2006-09-15 09:20:00,88.712,88.725,88.692,88.72,235000000.0
2006-09-15 09:21:00,88.712,88.732,88.696,88.704,261399999.0
2006-09-15 09:22:00,88.722,88.731,88.699,88.72,211700004.0
2006-09-15 09:23:00,88.711,88.711,88.683,88.69,192299999.0
2006-09-15 09:24:00,88.691,88.712,88.666,88.703,161499999.0
2006-09-15 09:25:00,88.697,88.712,88.681,88.71,248199996.0
2006-09-15 09:26:00,88.688,88.726,88.686,88.722,238000003.0
2006-09-15 09:27:00,88.684,88.73,88.67,88.723,122299999.0
2006-09-15 09:28:00,88.734,88.758,88.719,88.743,113000001.0
2006-09-15 09:29:00,88.731,88.757,88.714,88.722,137400000.0
2006-09-15 09:30:00,88.724,88.752,88.724,88.748,178699997.0
2006-09-15 09:31:00,88.742,88.765,88.733,88.742,183299997.0
2006-09-15 09:32:00,88.741,88.741,88.706,88.709,213799999.0
2006-09-15 09:33:00,88.71,88.72,88.692,88.698,123000002.0
2006-09-15 09:34:00,88.688,88.716,88.672,88.68,133800000.0
2006-09-15 09:35:00,88.694,88.714,88.682,88.696,156400002.0
2006-09-15 09:36:00,88.666,88.698,88.665,88.683,250499993.0
2006-09-15 09:37:00,88.663,88.686,88.662,88.675,120600001.0
2006-09-15 09:38:00,88.641,88.667,88.632,88.659,200999999.0
2006-09-15 09:39:00,88.637,88.637,88.585,88.596,150400001.0
2006-09-15 09:40:00,88.594,88.64,88.594,88.636,230099998.0
2006-09-15 09:41:00,88.636,88.636,88.593,88.601,168700000.0
2006-09-15 09:42:00,88.603,88.633,88.603,88.624,173499999.0
2006-09-15 09:43:00,88.623,88.63,88.598,88.598,212899999.0
2006-09-15 09:44:00,88.611,88.612,88.567,88.576,209600002.0
2006-09-15 09:45:00,88.553,88.579,88.553,88.574,190199999.0
2006-09-15 09:46:00,88.556,88.575,88.543,88.573,196799999.0
2006-09-15 09:47:00,88.564,88.597,88.563,88.594,157799999.0
2006-09-15 09:48:00,88.604,88.604,88.579,88.58,92500000.0
2006-09-15 09:49:00,88.582,88.591,88.558,88.575,185299999.0
2006-09-15 09:50:00,88.552,88.581,88.533,88.576,242000002.0
2006-09-15 09:51:00,88.543,88.589,88.533,88.55,285799998.0
2006-09-15 09:52:00,88.526,88.53,88.493,88.497,203999999.0
2006-09-15 09:53:00,88.515,88.536,88.502,88.522,154500000.0
2006-09-15 09:54:00,88.507,88.574,88.505,88.574,125699999.0
2006-09-15 09:55:00,88.527,88.548,88.503,88.52,256299995.0
2006-09-15 09:56:00,88.529,88.53,88.496,88.509,209200004.0
2006-09-15 09:57:00,88.525,88.549,88.52,88.538,180499998.0
2006-09-15 09:58:00,88.515,88.539,88.504,88.539,309999998.0
2006-09-15 09:59:00,88.534,88.539,88.512,88.52,165500000.0
2006-09-15 10:00:00,88.513,88.553,88.513,88.531,138100000.0
2006-09-15 10:01:00,88.528,88.554,88.528,88.554,144599999.0
2006-09-15 10:02:00,88.552,88.556,88.531,88.538,187000004.0
2006-09-15 10:03:00,88.538,88.566,88.528,88.533,201899997.0
2006-09-15 10:04:00,88.548,88.548,88.521,88.53,104100001.0
2006-09-15 10:05:00,88.537,88.559,88.523,88.53,209899996.0
2006-09-15 10:06:00,88.512,88.518,88.48,88.49,309999996.0
2006-09-15 10:07:00,88.47,88.491,88.428,88.439,305900000.0
2006-09-15 10:08:00,88.437,88.437,88.408,88.409,129199999.0
2006-09-15 10:09:00,88.44,88.461,88.427,88.437,200099998.0
2006-09-15 10:10:00,88.441,88.454,88.412,88.431,209900000.0
2006-09-15 10:11:00,88.445,88.454,88.431,88.438,171999998.0
2006-09-15 10:12:00,88.448,88.458,88.429,88.445,274099998.0
2006-09-15 10:13:00,88.425,88.459,88.412,88.435,167099997.0
2006-09-15 10:14:00,88.435,88.457,88.429,88.457,189699999.0
2006-09-15 10:15:00,88.438,88.438,88.396,88.396,110899999.0
2006-09-15 10:16:00,88.379,88.414,88.379,88.394,102400001.0
2006-09-15 10:17:00,88.336,88.369,88.291,88.338,201199999.0
2006-09-15 10:18:00,88.342,88.365,88.305,88.31,155900000.0
2006-09-15 10:19:00,88.305,88.332,88.294,88.304,161500004.0
2006-09-15 10:20:00,88.325,88.332,88.304,88.304,177900002.0
2006-09-15 10:21:00,88.327,88.339,88.309,88.321,223899998.0
2006-09-15 10:22:00,88.324,88.348,88.307,88.315,302900000.0
2006-09-15 10:23:00,88.313,88.332,88.279,88.297,106500000.0
2006-09-15 10:24:00,88.281,88.313,88.266,88.296,184899998.0
2006-09-15 10:25:00,88.3,88.316,88.287,88.299,67000000.0
2006-09-15 10:26:00,88.318,88.331,88.286,88.286,183300000.0
2006-09-15 10:27:00,88.273,88.309,88.273,88.29,332900003.0
2006-09-15 10:28:00,88.311,88.353,88.304,88.353,101000000.0
2006-09-15 10:29:00,88.331,88.361,88.304,88.361,280600001.0
2006-09-15 10:30:00,88.347,88.369,88.326,88.326,192999995.0
2006-09-15 10:31:00,88.327,88.339,88.302,88.302,175000000.0
2006-09-15 10:32:00,88.311,88.333,88.295,88.319,151300002.0
2006-09-15 10:33:00,88.313,88.313,88.257,88.257,143299999.0
2006-09-15 10:34:00,88.296,88.317,88.286,88.293,178200004.0
2006-09-15 10:35:00,88.328,88.362,88.315,88.362,216499999.0
2006-09-15 10:36:00,88.369,88.369,88.333,88.333,155299999.0
2006-09-15 10:37:00,88.352,88.372,88.335,88.335,194899998.0
2006-09-15 10:38:00,88.332,88.35,88.324,88.336,173500002.0
2006-09-15 10:39:00,88.336,88.355,88.329,88.344,199500004.0
2006-09-15 10:40:00,88.347,88.355,88.324,88.324,119900000.0
2006-09-15 10:41:00,88.309,88.325,88.274,88.301,215499999.0
2006-09-15 10:42:00,88.295,88.311,88.289,88.304,262400003.0
2006-09-15 10:43:00,88.292,88.326,88.29,88.322,274100002.0
2006-09-15 10:44:00,88.296,88.337,88.296,88.322,215000001.0
2006-09-15 10:45:00,88.294,88.322,88.286,88.309,135100000.0
2006-09-15 10:46:00,88.309,88.319,88.293,88.307,164199999.0
2006-09-15 10:47:00,88.281,88.304,88.274,88.304,164500000.0
2006-09-15 10:48:00,88.292,88.309,88.266,88.302,108199999.0
2006-09-15 10:49:00,88.308,88.322,88.296,88.313,235700002.0
2006-09-15 10:50:00,88.295,88.309,88.255,88.279,125199997.0
2006-09-15 10:51:00,88.269,88.29,88.261,88.274,209799999.0
2006-09-15 10:52:00,88.275,88.309,88.268,88.308,246700001.0
2006-09-15 10:53:00,88.302,88.317,88.288,88.308,238699995.0
2006-09-15 10:54:00,88.306,88.314,88.286,88.291,67100000.0
2006-09-15 10:55:00,88.316,88.338,88.307,88.311,265299996.0
2006-09-15 10:56:00,88.323,88.323,88.287,88.303,156100000.0
2006-09-15 10:57:00,88.311,88.327,88.3,88.307,171499997.0
2006-09-15 10:58:00,88.315,88.332,88.294,88.294,154899999.0
2006-09-15 10:59:00,88.296,88.32,88.296,88.317,182300001.0
2006-09-15 11:00:00,88.319,88.322,88.256,88.289,226699999.0
2006-09-15 11:01:00,88.304,88.304,88.261,88.261,210200002.0
2006-09-15 11:02:00,88.262,88.287,88.25,88.264,205700000.0
2006-09-15 11:03:00,88.236,88.276,88.236,88.276,185200001.0
2006-09-15 11:04:00,88.258,88.258,88.241,88.247,140000000.0
2006-09-15 11:05:00,88.238,88.279,88.238,88.273,161099997.0
2006-09-15 11:06:00,88.251,88.283,88.251,88.281,173200001.0
2006-09-15 11:07:00,88.287,88.326,88.274,88.308,269000002.0
2006-09-15 11:08:00,88.32,88.32,88.288,88.288,68299999.0
2006-09-15 11:09:00,88.271,88.287,88.251,88.272,146699998.0
2006-09-15 11:10:00,88.255,88.28,88.246,88.28,178400000.0
2006-09-15 11:11:00,88.285,88.317,88.278,88.312,184400000.0
2006-09-15 11:12:00,88.302,88.33,88.29,88.316,170399997.0
2006-09-15 11:13:00,88.34,88.372,88.33,88.362,226299998.0
2006-09-15 11:14:00,88.361,88.361,88.337,88.359,163100001.0
2006-09-15 11:15:00,88.366,88.366,88.33,88.332,97299998.0
2006-09-15 11:16:00,88.357,88.365,88.332,88.342,171800001.0
2006-09-15 11:17:00,88.33,88.33,88.296,88.301,198400000.0
2006-09-15 11:18:00,88.31,88.331,88.295,88.303,288299999.0
2006-09-15 11:19:00,88.313,88.341,88.299,88.315,229699998.0
2006-09-15 11:20:00,88.315,88.344,88.308,88.335,197800000.0
2006-09-15 11:21:00,88.326,88.345,88.303,88.334,114300000.0
2006-09-15 11:22:00,88.341,88.343,88.315,88.318,214300001.0
2006-09-15 11:23:00,88.334,88.37,88.333,88.356,128900000.0
2006-09-15 11:24:00,88.366,88.38,88.354,88.369,192499999.0
2006-09-15 11:25:00,88.357,88.383,88.357,88.379,199200001.0
2006-09-15 11:26:00,88.35,88.37,88.337,88.37,121700001.0
2006-09-15 11:27:00,88.388,88.388,88.367,88.387,96000002.0
2006-09-15 11:28:00,88.371,88.385,88.345,88.365,257000001.0
2006-09-15 11:29:00,88.364,88.384,88.362,88.369,167600001.0
2006-09-15 11:30:00,88.388,88.388,88.352,88.357,278899996.0
2006-09-15 11:31:00,88.362,88.387,88.358,88.369,135200001.0
2006-09-15 11:32:00,88.363,88.38,88.345,88.353,190699999.0
2006-09-15 11:33:00,88.36,88.378,88.347,88.378,241999997.0
2006-09-15 11:34:00,88.382,88.382,88.338,88.34,196399998.0
2006-09-15 11:35:00,88.334,88.354,88.317,88.335,165199999.0
2006-09-15 11:36:00,88.309,88.324,88.295,88.317,286099996.0
2006-09-15 11:37:00,88.308,88.328,88.308,88.328,338199998.0
2006-09-15 11:38:00,88.318,88.348,88.301,88.32,210100001.0
2006-09-15 11:39:00,88.302,88.33,88.279,88.312,155599998.0
2006-09-15 11:40:00,88.28,88.335,88.28,88.331,125300000.0
2006-09-15 11:41:00,88.323,88.337,88.307,88.307,232599999.0
2006-09-15 11:42:00,88.301,88.317,88.293,88.312,237100000.0
2006-09-15 11:43:00,88.31,88.328,88.296,88.31,175700000.0
2006-09-15 11:44:00,88.309,88.328,88.303,88.321,200400000.0
2006-09-15 11:45:00,88.325,88.364,88.308,88.346,247199999.0
2006-09-15 11:46:00,88.336,88.369,88.336,88.366,207800001.0
2006-09-15 11:47:00,88.366,88.366,88.333,88.342,273899999.0
2006-09-15 11:48:00,88.358,88.363,88.337,88.347,194900002.0
2006-09-15 11:49:00,88.337,88.364,88.331,88.358,233600001.0
2006-09-15 11:50:00,88.346,88.346,88.321,88.321,156900000.0
2006-09-15 11:51:00,88.341,88.352,88.325,88.332,371999997.0
2006-09-15 11:52:00,88.343,88.413,88.343,88.411,299500000.0
2006-09-15 11:53:00,88.41,88.43,88.396,88.413,139600000.0
2006-09-15 11:54:00,88.374,88.399,88.332,88.364,195900000.0
2006-09-15 11:55:00,88.339,88.356,88.315,88.328,179900002.0
2006-09-15 11:56:00,88.305,88.332,88.305,88.332,168400001.0
2006-09-15 11:57:00,88.34,88.343,88.315,88.315,202499999.0
2006-09-15 11:58:00,88.316,88.334,88.278,88.304,129700001.0
2006-09-15 11:59:00,88.315,88.329,88.292,88.309,225300001.0
2006-09-15 12:00:00,88.332,88.369,88.317,88.349,254500000.0
2006-09-15 12:01:00,88.357,88.387,88.357,88.38,187700001.0
2006-09-15 12:02:00,88.373,88.387,88.358,88.365,238799998.0
2006-09-15 12:03:00,88.37,88.372,88.316,88.325,151899999.0
2006-09-15 12:04:00,88.341,88.362,88.329,88.342,217800001.0
2006-09-15 12:05:00,88.34,88.358,88.32,88.334,85300000.0
2006-09-15 12:06:00,88.316,88.336,88.303,88.329,131700002.0
2006-09-15 12:07:00,88.323,88.336,88.268,88.318,241700001.0
2006-09-15 12:08:00,88.317,88.342,88.305,88.307,143400000.0
2006-09-15 12:09:00,88.321,88.321,88.298,88.303,161099995.0
2006-09-15 12:10:00,88.291,88.323,88.286,88.299,146599998.0
2006-09-15 12:11:00,88.297,88.323,88.284,88.305,267199997.0
2006-09-15 12:12:00,88.31,88.323,88.298,88.315,152299999.0
2006-09-15 12:13:00,88.282,88.321,88.28,88.306,194900002.0
2006-09-15 12:14:00,88.305,88.318,88.286,88.298,167099999.0
2006-09-15 12:15:00,88.314,88.335,88.292,88.307,200599997.0
2006-09-15 12:16:00,88.274,88.312,88.269,88.301,169299998.0
2006-09-15 12:17:00,88.323,88.355,88.323,88.352,96300000.0
2006-09-15 12:18:00,88.337,88.37,88.337,88.36,143400001.0
2006-09-15 12:19:00,88.341,88.359,88.315,88.335,181500000.0
2006-09-15 12:20:00,88.372,88.382,88.316,88.336,198299999.0
2006-09-15 12:21:00,88.38,88.384,88.345,88.345,184100000.0
2006-09-15 12:22:00,88.372,88.383,88.362,88.365,114199999.0
2006-09-15 12:23:00,88.397,88.4,88.37,88.386,188800000.0
2006-09-15 12:24:00,88.39,88.41,88.357,88.373,279900002.0
2006-09-15 12:25:00,88.368,88.399,88.351,88.378,301300002.0
2006-09-15 12:26:00,88.371,88.415,88.364,88.402,200500002.0
2006-09-15 12:27:00,88.394,88.437,88.394,88.427,215299996.0
2006-09-15 12:28:00,88.418,88.423,88.382,88.382,224699999.0
2006-09-15 12:29:00,88.387,88.424,88.381,88.421,249199999.0
2006-09-15 12:30:00,88.403,88.421,88.379,88.386,191600001.0
2006-09-15 12:31:00,88.415,88.415,88.384,88.393,171900001.0
2006-09-15 12:32:00,88.407,88.426,88.384,88.384,133000000.0
2006-09-15 12:33:00,88.389,88.416,88.366,88.387,258599998.0
2006-09-15 12:34:00,88.378,88.392,88.362,88.38,138899999.0
2006-09-15 12:35:00,88.38,88.393,88.359,88.381,281200000.0
2006-09-15 12:36:00,88.387,88.387,88.34,88.369,271100003.0
2006-09-15 12:37:00,88.373,88.389,88.352,88.376,200600000.0
2006-09-15 12:38:00,88.364,88.38,88.347,88.354,182900000.0
2006-09-15 12:39:00,88.383,88.39,88.363,88.373,171000001.0
2006-09-15 12:40:00,88.36,88.406,88.357,88.406,218299996.0
2006-09-15 12:41:00,88.387,88.41,88.379,88.38,153200000.0
2006-09-15 12:42:00,88.397,88.397,88.371,88.375,133199999.0
2006-09-15 12:43:00,88.37,88.395,88.359,88.377,286300001.0
2006-09-15 12:44:00,88.396,88.397,88.368,88.371,253200003.0
2006-09-15 12:45:00,88.393,88.403,88.371,88.389,160000000.0
2006-09-15 12:46:00,88.392,88.392,88.349,88.349,124200003.0
2006-09-15 12:47:00,88.325,88.35,88.285,88.347,180999994.0
2006-09-15 12:48:00,88.355,88.363,88.332,88.345,176300001.0
2006-09-15 12:49:00,88.354,88.377,88.339,88.377,230300002.0
2006-09-15 12:50:00,88.346,88.368,88.33,88.359,98499998.0
2006-09-15 12:51:00,88.355,88.387,88.339,88.359,201099999.0
2006-09-15 12:52:00,88.365,88.382,88.358,88.38,112700000.0
2006-09-15 12:53:00,88.347,88.398,88.344,88.362,209800000.0
2006-09-15 12:54:00,88.371,88.374,88.339,88.355,198900002.0
2006-09-15 12:55:00,88.391,88.395,88.374,88.388,159700002.0
2006-09-15 12:56:00,88.367,88.396,88.358,88.39,238900003.0
2006-09-15 12:57:00,88.349,88.374,88.342,88.367,121200001.0
2006-09-15 12:58:00,88.347,88.383,88.33,88.365,175200000.0
2006-09-15 12:59:00,88.353,88.389,88.352,88.389,180999998.0
2006-09-15 13:00:00,88.373,88.396,88.369,88.394,200300003.0
2006-09-15 13:01:00,88.367,88.411,88.357,88.411,187699999.0
2006-09-15 13:02:00,88.373,88.397,88.363,88.381,120900000.0
2006-09-15 13:03:00,88.375,88.399,88.357,88.39,256500000.0
2006-09-15 13:04:00,88.364,88.388,88.363,88.377,219199997.0
2006-09-15 13:05:00,88.375,88.375,88.326,88.326,196500001.0
2006-09-15 13:06:00,88.33,88.368,88.317,88.368,181400000.0
2006-09-15 13:07:00,88.377,88.377,88.316,88.326,173400003.0
2006-09-15 13:08:00,88.348,88.386,88.332,88.386,211099998.0
2006-09-15 13:09:00,88.353,88.38,88.346,88.357,247900002.0
2006-09-15 13:10:00,88.368,88.391,88.36,88.385,228800000.0
2006-09-15 13:11:00,88.386,88.387,88.355,88.361,87600000.0
2006-09-15 13:12:00,88.386,88.389,88.347,88.374,260499999.0
2006-09-15 13:13:00,88.385,88.393,88.363,88.393,249499998.0
2006-09-15 13:14:00,88.407,88.414,88.363,88.369,216500001.0
2006-09-15 13:15:00,88.38,88.421,88.362,88.381,209900002.0
2006-09-15 13:16:00,88.371,88.412,88.371,88.394,256499999.0
2006-09-15 13:17:00,88.37,88.407,88.37,88.407,167499999.0
2006-09-15 13:18:00,88.378,88.41,88.372,88.41,251299995.0
2006-09-15 13:19:00,88.385,88.404,88.347,88.347,243899998.0
2006-09-15 13:20:00,88.39,88.398,88.371,88.377,165699999.0
2006-09-15 13:21:00,88.396,88.419,88.362,88.4,238799997.0
2006-09-15 13:22:00,88.387,88.424,88.369,88.369,221100002.0
2006-09-15 13:23:00,88.393,88.418,88.393,88.418,240599994.0
2006-09-15 13:24:00,88.398,88.419,88.389,88.413,264900000.0
2006-09-15 13:25:00,88.405,88.409,88.379,88.396,231400001.0
2006-09-15 13:26:00,88.412,88.42,88.384,88.407,171999998.0
2006-09-15 13:27:00,88.423,88.427,88.389,88.407,273799998.0
2006-09-15 13:28:00,88.416,88.461,88.416,88.461,122699999.0
2006-09-15 13:29:00,88.432,88.469,88.432,88.463,192900002.0
2006-09-15 13:30:00,88.407,88.429,88.403,88.423,166600000.0
2006-09-15 13:31:00,88.416,88.424,88.394,88.42,225200004.0
2006-09-15 13:32:00,88.434,88.434,88.395,88.428,174900000.0
2006-09-15 13:33:00,88.414,88.456,88.408,88.425,137700004.0
2006-09-15 13:34:00,88.437,88.439,88.409,88.409,167800003.0
2006-09-15 13:35:00,88.421,88.421,88.393,88.404,273600003.0
2006-09-15 13:36:00,88.409,88.434,88.402,88.42,302999999.0
2006-09-15 13:37:00,88.428,88.452,88.415,88.441,209800000.0
2006-09-15 13:38:00,88.454,88.463,88.42,88.43,244900004.0
2006-09-15 13:39:00,88.444,88.444,88.405,88.416,196099999.0
2006-09-15 13:40:00,88.427,88.43,88.387,88.418,292800001.0
2006-09-15 13:41:00,88.435,88.435,88.397,88.397,123999999.0
2006-09-15 13:42:00,88.387,88.408,88.375,88.397,196499998.0
2006-09-15 13:43:00,88.386,88.431,88.386,88.429,180200001.0
2006-09-15 13:44:00,88.447,88.456,88.432,88.44,230199999.0
2006-09-15 13:45:00,88.445,88.463,88.411,88.432,250300002.0
2006-09-15 13:46:00,88.447,88.452,88.387,88.426,150799999.0
2006-09-15 13:47:00,88.422,88.454,88.403,88.419,126600000.0
2006-09-15 13:48:00,88.42,88.42,88.372,88.386,162499998.0
2006-09-15 13:49:00,88.407,88.447,88.402,88.433,182999997.0
2006-09-15 13:50:00,88.396,88.431,88.396,88.404,113199999.0
2006-09-15 13:51:00,88.386,88.426,88.377,88.41,252299998.0
2006-09-15 13:52:00,88.401,88.423,88.377,88.401,236400000.0
2006-09-15 13:53:00,88.427,88.429,88.393,88.414,106399999.0
2006-09-15 13:54:00,88.41,88.414,88.384,88.389,166600000.0
2006-09-15 13:55:00,88.399,88.426,88.382,88.399,194999999.0
2006-09-15 13:56:00,88.417,88.425,88.391,88.393,211199996.0
2006-09-15 13:57:00,88.406,88.417,88.38,88.395,187999999.0
2006-09-15 13:58:00,88.405,88.412,88.376,88.395,174900000.0
2006-09-15 13:59:00,88.398,88.412,88.353,88.363,276299998.0
2006-09-15 14:00:00,88.348,88.41,88.344,88.41,204999999.0
2006-09-15 14:01:00,88.388,88.427,88.388,88.414,206600002.0
2006-09-15 14:02:00,88.375,88.396,88.369,88.392,200200005.0
2006-09-15 14:03:00,88.39,88.408,88.369,88.388,155000003.0
2006-09-15 14:04:00,88.407,88.41,88.379,88.391,159900000.0
2006-09-15 14:05:00,88.384,88.407,88.364,88.38,192899999.0
2006-09-15 14:06:00,88.355,88.381,88.333,88.355,109699999.0
2006-09-15 14:07:00,88.351,88.376,88.35,88.363,217800001.0
2006-09-15 14:08:00,88.363,88.379,88.34,88.352,173200000.0
2006-09-15 14:09:00,88.375,88.445,88.375,88.421,259199999.0
2006-09-15 14:10:00,88.406,88.418,88.393,88.406,77700001.0
2006-09-15 14:11:00,88.391,88.428,88.381,88.386,122700002.0
2006-09-15 14:12:00,88.397,88.418,88.389,88.412,157900000.0
2006-09-15 14:13:00,88.406,88.433,88.391,88.402,227100001.0
2006-09-15 14:14:00,88.411,88.432,88.4,88.416,127800000.0
2006-09-15 14:15:00,88.42,88.447,88.411,88.447,298900001.0
2006-09-15 14:16:00,88.419,88.456,88.413,88.424,242500000.0
2006-09-15 14:17:00,88.412,88.445,88.408,88.424,239000002.0
2006-09-15 14:18:00,88.384,88.435,88.384,88.435,109300000.0
2006-09-15 14:19:00,88.421,88.464,88.42,88.454,215299998.0
2006-09-15 14:20:00,88.452,88.473,88.441,88.458,149400002.0
2006-09-15 14:21:00,88.441,88.473,88.43,88.473,111000002.0
2006-09-15 14:22:00,88.471,88.497,88.453,88.463,166399999.0
2006-09-15 14:23:00,88.434,88.459,88.427,88.459,157800002.0
2006-09-15 14:24:00,88.437,88.461,88.423,88.438,222299999.0
2006-09-15 14:25:00,88.436,88.446,88.406,88.415,232099997.0
2006-09-15 14:26:00,88.431,88.435,88.403,88.418,177799995.0
2006-09-15 14:27:00,88.436,88.462,88.416,88.429,130999996.0
2006-09-15 14:28:00,88.444,88.46,88.429,88.443,213499998.0
2006-09-15 14:29:00,88.465,88.47,88.401,88.401,144500001.0
2006-09-15 14:30:00,88.416,88.453,88.39,88.44,274400002.0
2006-09-15 14:31:00,88.44,88.448,88.418,88.422,174900001.0
2006-09-15 14:32:00,88.43,88.445,88.404,88.407,123499998.0
2006-09-15 14:33:00,88.426,88.456,88.407,88.436,217499998.0
2006-09-15 14:34:00,88.437,88.468,88.436,88.466,172700001.0
2006-09-15 14:35:00,88.464,88.492,88.446,88.473,117500000.0
2006-09-15 14:36:00,88.448,88.471,88.437,88.446,162099996.0
2006-09-15 14:37:00,88.434,88.479,88.432,88.475,298599997.0
2006-09-15 14:38:00,88.451,88.458,88.421,88.437,148999999.0
2006-09-15 14:39:00,88.392,88.432,88.389,88.43,251300000.0
2006-09-15 14:40:00,88.395,88.412,88.369,88.395,155399998.0
2006-09-15 14:41:00,88.345,88.375,88.305,88.368,109899999.0
2006-09-15 14:42:00,88.368,88.386,88.35,88.359,213099997.0
2006-09-15 14:43:00,88.395,88.416,88.383,88.392,251400000.0
2006-09-15 14:44:00,88.412,88.412,88.34,88.357,221299998.0
2006-09-15 14:45:00,88.333,88.372,88.323,88.35,256300000.0
2006-09-15 14:46:00,88.361,88.389,88.353,88.367,134099998.0
2006-09-15 14:47:00,88.342,88.375,88.342,88.372,278399998.0
2006-09-15 14:48:00,88.356,88.394,88.351,88.388,147100001.0
2006-09-15 14:49:00,88.395,88.438,88.385,88.415,89500000.0
2006-09-15 14:50:00,88.432,88.432,88.385,88.401,179900002.0
2006-09-15 14:51:00,88.412,88.412,88.348,88.348,181100001.0
2006-09-15 14:52:00,88.364,88.39,88.361,88.367,174200000.0
2006-09-15 14:53:00,88.377,88.378,88.348,88.357,250899998.0
2006-09-15 14:54:00,88.39,88.396,88.36,88.36,179799998.0
2006-09-15 14:55:00,88.368,88.389,88.342,88.372,169899998.0
2006-09-15 14:56:00,88.409,88.412,88.386,88.386,113999998.0
2006-09-15 14:57:00,88.408,88.416,88.388,88.395,153299999.0
2006-09-15 14:58:00,88.401,88.428,88.401,88.428,81200000.0
2006-09-15 14:59:00,88.399,88.444,88.395,88.444,274399998.0
2006-09-15 15:00:00,88.442,88.452,88.42,88.428,130299998.0
2006-09-15 15:01:00,88.437,88.438,88.388,88.418,235600001.0
2006-09-15 15:02:00,88.445,88.456,88.429,88.452,179799998.0
2006-09-15 15:03:00,88.45,88.458,88.423,88.426,154100002.0
2006-09-15 15:04:00,88.449,88.457,88.423,88.45,196899999.0
2006-09-15 15:05:00,88.456,88.472,88.411,88.455,223700004.0
2006-09-15 15:06:00,88.463,88.465,88.407,88.444,196299999.0
2006-09-15 15:07:00,88.428,88.485,88.384,88.477,176799999.0
2006-09-15 15:08:00,88.46,88.46,88.414,88.423,260099997.0
2006-09-15 15:09:00,88.444,88.466,88.422,88.44,264699997.0
2006-09-15 15:10:00,88.422,88.444,88.402,88.444,180899998.0
2006-09-15 15:11:00,88.427,88.442,88.406,88.424,110399999.0
2006-09-15 15:12:00,88.395,88.44,88.395,88.419,278500005.0
2006-09-15 15:13:00,88.401,88.418,88.382,88.382,205300002.0
2006-09-15 15:14:00,88.394,88.412,88.367,88.385,130299999.0
2006-09-15 15:15:00,88.395,88.411,88.367,88.382,190199997.0
2006-09-15 15:16:00,88.383,88.415,88.371,88.395,185299998.0
2006-09-15 15:17:00,88.382,88.409,88.372,88.384,115299998.0
2006-09-15 15:18:00,88.399,88.415,88.39,88.39,187699999.0
2006-09-15 15:19:00,88.357,88.4,88.335,88.4,289800000.0
2006-09-15 15:20:00,88.395,88.436,88.388,88.436,72800000.0
2006-09-15 15:21:00,88.431,88.455,88.423,88.445,242400004.0
2006-09-15 15:22:00,88.431,88.434,88.409,88.434,112600000.0
2006-09-15 15:23:00,88.438,88.444,88.415,88.416,170900002.0
2006-09-15 15:24:00,88.425,88.45,88.42,88.436,210299999.0
2006-09-15 15:25:00,88.416,88.44,88.404,88.438,177400002.0
2006-09-15 15:26:00,88.417,88.438,88.413,88.424,200500001.0
2006-09-15 15:27:00,88.419,88.429,88.387,88.389,236000001.0
2006-09-15 15:28:00,88.409,88.418,88.389,88.389,210900000.0
2006-09-15 15:29:00,88.409,88.433,88.391,88.429,171299999.0
2006-09-15 15:30:00,88.372,88.39,88.357,88.373,148100000.0
2006-09-15 15:31:00,88.321,88.361,88.318,88.361,130400000.0
2006-09-15 15:32:00,88.355,88.381,88.341,88.359,132399999.0
2006-09-15 15:33:00,88.383,88.397,88.357,88.357,88900001.0
2006-09-15 15:34:00,88.367,88.408,88.367,88.408,208500002.0
2006-09-15 15:35:00,88.392,88.401,88.373,88.387,170100001.0
2006-09-15 15:36:00,88.407,88.416,88.382,88.383,107500000.0
2006-09-15 15:37:00,88.389,88.404,88.367,88.386,167200001.0
2006-09-15 15:38:00,88.386,88.403,88.373,88.403,210000001.0
2006-09-15 15:39:00,88.386,88.427,88.378,88.41,181299997.0
2006-09-15 15:40:00,88.401,88.426,88.372,88.402,191300001.0
2006-09-15 15:41:00,88.377,88.399,88.361,88.38,98800000.0
2006-09-15 15:42:00,88.378,88.399,88.367,88.391,182200001.0
2006-09-15 15:43:00,88.37,88.412,88.37,88.395,253100004.0
2006-09-15 15:44:00,88.397,88.397,88.365,88.365,146099999.0
2006-09-15 15:45:00,88.38,88.395,88.361,88.382,286199999.0
2006-09-15 15:46:00,88.392,88.402,88.344,88.344,169400001.0
2006-09-15 15:47:00,88.326,88.369,88.312,88.352,224300000.0
2006-09-15 15:48:00,88.376,88.401,88.347,88.383,185500002.0
2006-09-15 15:49:00,88.393,88.41,88.375,88.39,149200000.0
2006-09-15 15:50:00,88.377,88.384,88.354,88.357,133200000.0
2006-09-15 15:51:00,88.382,88.383,88.341,88.381,309000002.0
2006-09-15 15:52:00,88.381,88.381,88.345,88.354,283500000.0
2006-09-15 15:53:00,88.358,88.389,88.351,88.361,220799997.0
2006-09-15 15:54:00,88.355,88.36,88.328,88.334,208199999.0
2006-09-15 15:55:00,88.313,88.337,88.307,88.318,224300001.0
2006-09-15 15:56:00,88.298,88.317,88.29,88.302,186199997.0
2006-09-15 15:57:00,88.266,88.289,88.256,88.27,73099999.0
2006-09-15 15:58:00,88.283,88.3,88.268,88.275,133599999.0
2006-09-15 15:59:00,88.278,88.307,88.278,88.296,127200000.0
2006-09-15 16:00:00,88.289,88.331,88.289,88.314,243700002.0
2006-09-15 16:01:00,88.315,88.341,88.306,88.323,164900000.0
2006-09-15 16:02:00,88.36,88.366,88.335,88.351,160499999.0
2006-09-15 16:03:00,88.35,88.363,88.324,88.35,281199999.0
2006-09-15 16:04:00,88.341,88.358,88.32,88.339,125300001.0
2006-09-15 16:05:00,88.344,88.371,88.344,88.361,207599998.0
2006-09-15 16:06:00,88.356,88.361,88.329,88.334,139799999.0
2006-09-15 16:07:00,88.351,88.368,88.337,88.35,135499999.0
2006-09-15 16:08:00,88.357,88.372,88.347,88.347,176999998.0
2006-09-15 16:09:00,88.363,88.381,88.349,88.38,288399999.0
2006-09-15 16:10:00,88.355,88.379,88.335,88.374,174599997.0
2006-09-15 16:11:00,88.352,88.379,88.343,88.353,122000000.0
2006-09-15 16:12:00,88.341,88.36,88.324,88.36,205899999.0
2006-09-15 16:13:00,88.347,88.365,88.326,88.357,212100003.0
2006-09-15 16:14:00,88.345,88.393,88.323,88.37,221000000.0
2006-09-15 16:15:00,88.37,88.394,88.353,88.363,174100001.0
2006-09-15 16:16:00,88.351,88.37,88.334,88.355,106600000.0
2006-09-15 16:17:00,88.377,88.386,88.358,88.371,277800000.0
2006-09-15 16:18:00,88.366,88.377,88.345,88.35,243600001.0
2006-09-15 16:19:00,88.355,88.377,88.35,88.366,112500001.0
2006-09-15 16:20:00,88.36,88.377,88.334,88.36,250400004.0
2006-09-15 16:21:00,88.351,88.375,88.346,88.362,258700000.0
2006-09-15 16:22:00,88.358,88.37,88.339,88.347,176900000.0
2006-09-15 16:23:00,88.361,88.365,88.333,88.333,239799996.0
2006-09-15 16:24:00,88.311,88.358,88.303,88.317,167600001.0
2006-09-15 16:25:00,88.303,88.361,88.279,88.305,226000001.0
2006-09-15 16:26:00,88.355,88.357,88.285,88.291,153099997.0
2006-09-15 16:27:00,88.283,88.31,88.26,88.31,270300001.0
2006-09-15 16:28:00,88.295,88.323,88.275,88.282,166100000.0
2006-09-15 16:29:00,88.297,88.299,88.266,88.275,218500000.0
2006-09-15 16:30:00,88.274,88.302,88.266,88.293,328399994.0
2006-09-15 16:31:00,88.278,88.335,88.278,88.335,184100002.0
2006-09-15 16:32:00,88.326,88.339,88.308,88.32,147799996.0
2006-09-15 16:33:00,88.328,88.339,88.315,88.317,192499998.0
2006-09-15 16:34:00,88.333,88.345,88.312,88.33,205599998.0
2006-09-15 16:35:00,88.358,88.418,88.357,88.398,136000000.0
2006-09-15 16:36:00,88.417,88.42,88.389,88.389,167200000.0
2006-09-15 16:37:00,88.415,88.446,88.409,88.446,133300000.0
2006-09-15 16:38:00,88.451,88.473,88.436,88.457,129900002.0
2006-09-15 16:39:00,88.464,88.482,88.449,88.469,232999999.0
2006-09-15 16:40:00,88.45,88.475,88.431,88.44,204800001.0
2006-09-15 16:41:00,88.421,88.444,88.412,88.439,212599997.0
2006-09-15 16:42:00,88.433,88.433,88.394,88.394,277299998.0
2006-09-15 16:43:00,88.406,88.406,88.373,88.386,89300000.0
2006-09-15 16:44:00,88.39,88.415,88.381,88.4,151600000.0
2006-09-15 16:45:00,88.38,88.411,88.38,88.405,228600001.0
2006-09-15 16:46:00,88.396,88.396,88.365,88.392,163600001.0
2006-09-15 16:47:00,88.366,88.395,88.349,88.359,110900000.0
2006-09-15 16:48:00,88.32,88.353,88.315,88.332,206700001.0
2006-09-15 16:49:00,88.344,88.359,88.324,88.341,260899999.0
2006-09-15 16:50:00,88.332,88.359,88.303,88.336,221400002.0
2006-09-15 16:51:00,88.319,88.352,88.319,88.348,147899999.0
2006-09-15 16:52:00,88.325,88.355,88.321,88.35,333499998.0
2006-09-15 16:53:00,88.325,88.349,88.315,88.34,250100003.0
2006-09-15 16:54:00,88.315,88.359,88.315,88.359,86300000.0
2006-09-15 16:55:00,88.335,88.363,88.335,88.357,184099999.0
2006-09-15 16:56:00,88.353,88.379,88.353,88.373,136100000.0
2006-09-15 16:57:00,88.357,88.359,88.316,88.33,160499999.0
2006-09-15 16:58:00,88.338,88.38,88.314,88.358,218399999.0
2006-09-15 16:59:00,88.366,88.393,88.356,88.37,275699998.0
2006-09-15 17:00:00,88.358,88.387,88.358,88.387,113099998.0
2006-09-15 17:01:00,88.376,88.42,88.376,88.405,181099996.0
2006-09-15 17:02:00,88.421,88.46,88.421,88.46,127200000.0
2006-09-15 17:03:00,88.441,88.455,88.411,88.434,301100001.0
2006-09-15 17:04:00,88.435,88.435,88.393,88.393,106000000.0
2006-09-15 17:05:00,88.419,88.438,88.398,88.406,163400001.0
2006-09-15 17:06:00,88.425,88.435,88.401,88.427,236400002.0
2006-09-15 17:07:00,88.392,88.421,88.38,88.415,380699998.0
2006-09-15 17:08:00,88.407,88.412,88.39,88.399,196099997.0
2006-09-15 17:09:00,88.379,88.413,88.359,88.38,177200000.0
2006-09-15 17:10:00,88.411,88.416,88.388,88.399,136599998.0
2006-09-15 17:11:00,88.409,88.415,88.38,88.398,149000001.0
2006-09-15 17:12:00,88.381,88.414,88.381,88.396,145100002.0
2006-09-15 17:13:00,88.366,88.401,88.346,88.385,204900002.0
2006-09-15 17:14:00,88.404,88.417,88.379,88.399,208100001.0
2006-09-15 17:15:00,88.416,88.428,88.4,88.422,306100002.0
2006-09-15 17:16:00,88.408,88.429,88.392,88.407,137900000.0
2006-09-15 17:17:00,88.413,88.427,88.388,88.408,106800000.0
2006-09-15 17:18:00,88.402,88.419,88.387,88.402,177500003.0
2006-09-15 17:19:00,88.399,88.432,88.399,88.422,149099998.0
2006-09-15 17:20:00,88.401,88.425,88.375,88.425,202399998.0
2006-09-15 17:21:00,88.407,88.425,88.386,88.417,237299999.0
2006-09-15 17:22:00,88.402,88.414,88.393,88.403,137799996.0
2006-09-15 17:23:00,88.373,88.402,88.36,88.394,166200000.0
2006-09-15 17:24:00,88.376,88.421,88.376,88.408,163699999.0
2006-09-15 17:25:00,88.406,88.41,88.386,88.398,187600003.0
2006-09-15 17:26:00,88.391,88.415,88.39,88.405,211799998.0
2006-09-15 17:27:00,88.388,88.405,88.374,88.377,199299997.0
2006-09-15 17:28:00,88.395,88.415,88.395,88.414,103200000.0
2006-09-15 17:29:00,88.42,88.429,88.395,88.416,193400003.0
2006-09-15 17:30:00,88.394,88.419,88.391,88.402,137300000.0
2006-09-15 17:31:00,88.403,88.416,88.376,88.385,185799998.0
2006-09-15 17:32:00,88.398,88.441,88.398,88.429,198699999.0
2006-09-15 17:33:00,88.426,88.428,88.386,88.401,227699999.0
2006-09-15 17:34:00,88.384,88.43,88.384,88.412,204500003.0
2006-09-15 17:35:00,88.427,88.439,88.409,88.423,182500000.0
2006-09-15 17:36:00,88.415,88.433,88.391,88.418,194300002.0
2006-09-15 17:37:00,88.426,88.446,88.417,88.446,101700001.0
2006-09-15 17:38:00,88.435,88.449,88.415,88.424,230500002.0
2006-09-15 17:39:00,88.434,88.434,88.372,88.377,242000002.0
2006-09-15 17:40:00,88.401,88.401,88.353,88.36,87900000.0
2006-09-15 17:41:00,88.381,88.382,88.341,88.341,213000000.0
2006-09-15 17:42:00,88.349,88.375,88.349,88.375,186700000.0
2006-09-15 17:43:00,88.361,88.381,88.359,88.367,144000001.0
2006-09-15 17:44:00,88.371,88.383,88.328,88.351,269700003.0
2006-09-15 17:45:00,88.38,88.384,88.359,88.36,213799998.0
2006-09-15 17:46:00,88.379,88.385,88.354,88.354,102599998.0
2006-09-15 17:47:00,88.349,88.396,88.341,88.379,173900001.0
2006-09-15 17:48:00,88.401,88.425,88.4,88.42,178299996.0
2006-09-15 17:49:00,88.397,88.425,88.387,88.419,132500000.0
2006-09-15 17:50:00,88.408,88.409,88.379,88.388,190099999.0
2006-09-15 17:51:00,88.386,88.41,88.378,88.382,299900001.0
2006-09-15 17:52:00,88.396,88.418,88.376,88.398,176299998.0
2006-09-15 17:53:00,88.399,88.414,88.377,88.41,255599998.0
2006-09-15 17:54:00,88.405,88.414,88.387,88.405,223799998.0
2006-09-15 17:55:00,88.417,88.428,88.378,88.389,135000002.0
2006-09-15 17:56:00,88.391,88.408,88.385,88.398,118000000.0
2006-09-15 17:57:00,88.382,88.404,88.354,88.404,154799997.0
2006-09-15 17:58:00,88.379,88.406,88.366,88.406,323899996.0
2006-09-15 17:59:00,88.407,88.44,88.396,88.421,200399999.0
2006-09-15 18:00:00,88.394,88.449,88.394,88.42,273799999.0
2006-09-15 18:01:00,88.41,88.449,88.41,88.422,1334899987.0
2006-09-15 18:02:00,88.422,88.445,88.391,88.406,1877599993.0
2006-09-15 18:03:00,88.392,88.431,88.381,88.404,2046200000.0
2006-09-15 18:04:00,88.404,88.43,88.392,88.424,1844600000.0
2006-09-15 18:05:00,88.393,88.431,88.391,88.423,2034500010.0
2006-09-15 18:06:00,88.415,88.428,88.376,88.4,1416199991.0
2006-09-15 18:07:00,88.45,88.48,88.44,88.46,1721000002.0
2006-09-15 18:08:00,88.46,88.48,88.44,88.46,1721000002.0
2006-09-15 18:09:00,88.417,88.445,88.402,88.421,1721000002.0
2006-09-15 18:10:00,88.432,88.464,88.43,88.432,1591700000.0
2006-09-15 18:11:00,88.448,88.469,88.441,88.454,1152999996.0
2006-09-15 18:12:00,88.444,88.466,88.428,88.444,1214999999.0
2006-09-15 18:13:00,88.437,88.473,88.431,88.453,1439899997.0
2006-09-15 18:14:00,88.448,88.479,88.425,88.441,1716799990.0
2006-09-15 18:15:00,88.421,88.435,88.401,88.407,1873199996.0
2006-09-15 18:16:00,88.47,88.47,88.44,88.46,632000004.0
2006-09-15 18:17:00,88.398,88.447,88.39,88.423,632000004.0
2006-09-15 18:18:00,88.419,88.449,88.396,88.445,1057199995.0
2006-09-15 18:19:00,88.446,88.462,88.429,88.449,1771899998.0
2006-09-15 18:20:00,88.432,88.451,88.404,88.426,1584099992.0
2006-09-15 18:21:00,88.425,88.44,88.378,88.407,1553499994.0
2006-09-15 18:22:00,88.432,88.432,88.381,88.409,1492200006.0
2006-09-15 18:23:00,88.46,88.49,88.43,88.45,1460899999.0
2006-09-15 18:24:00,88.393,88.411,88.376,88.395,1460899999.0
2006-09-15 18:25:00,88.44,88.46,88.41,88.41,1734599997.0
2006-09-15 18:26:00,88.332,88.342,88.309,88.325,1734599997.0
2006-09-15 18:27:00,88.324,88.34,88.3,88.308,1326899992.0
2006-09-15 18:28:00,88.329,88.365,88.317,88.337,1039599994.0
2006-09-15 18:29:00,88.327,88.345,88.302,88.345,1552099996.0
2006-09-15 18:30:00,88.34,88.353,88.324,88.332,828999992.0
2006-09-15 18:31:00,88.339,88.381,88.335,88.363,1201300000.0
2006-09-15 18:32:00,88.4,88.42,88.38,88.41,1896700002.0
2006-09-15 18:33:00,88.385,88.406,88.362,88.388,1896700002.0
2006-09-15 18:34:00,88.404,88.43,88.382,88.404,1615399999.0
2006-09-15 18:35:00,88.433,88.452,88.391,88.429,1471299988.0
2006-09-15 18:36:00,88.411,88.473,88.411,88.473,1782899997.0
2006-09-15 18:37:00,88.471,88.5,88.455,88.5,1205999996.0
2006-09-15 18:38:00,88.503,88.512,88.459,88.469,711299998.0
2006-09-15 18:39:00,88.492,88.492,88.468,88.476,360600000.0
2006-09-15 18:40:00,88.496,88.506,88.473,88.486,782799998.0
2006-09-15 18:41:00,88.47,88.484,88.437,88.457,636000004.0
2006-09-15 18:42:00,88.44,88.483,88.428,88.483,722600001.0
2006-09-15 18:43:00,88.487,88.496,88.438,88.477,1529299996.0
2006-09-15 18:44:00,88.501,88.523,88.468,88.481,930099998.0
2006-09-15 18:45:00,88.506,88.556,88.506,88.539,1032199993.0
2006-09-15 18:46:00,88.542,88.572,88.52,88.572,866799997.0
2006-09-15 18:47:00,88.561,88.585,88.549,88.565,661699996.0
2006-09-15 18:48:00,88.54,88.558,88.507,88.52,782999996.0
2006-09-15 18:49:00,88.515,88.546,88.511,88.517,771100004.0
2006-09-15 18:50:00,88.525,88.556,88.517,88.55,870100002.0
2006-09-15 18:51:00,88.542,88.554,88.525,88.536,501899996.0
2006-09-15 18:52:00,88.552,88.564,88.535,88.564,772100000.0
2006-09-15 18:53:00,88.558,88.559,88.499,88.499,804800004.0
2006-09-15 18:54:00,88.528,88.566,88.517,88.551,892100002.0
2006-09-15 18:55:00,88.524,88.549,88.509,88.535,972499995.0
2006-09-15 18:56:00,88.535,88.561,88.515,88.533,692800000.0
2006-09-15 18:57:00,88.528,88.55,88.519,88.537,399799998.0
2006-09-15 18:58:00,88.503,88.545,88.5,88.545,1206399995.0
2006-09-15 18:59:00,88.549,88.554,88.521,88.536,766299997.0
2006-09-15 19:00:00,88.558,88.581,88.547,88.547,701199994.0
2006-09-15 19:01:00,88.545,88.574,88.529,88.57,491199999.0
2006-09-15 19:02:00,88.575,88.58,88.56,88.573,268500001.0
2006-09-15 19:03:00,88.568,88.579,88.526,88.549,652599996.0
2006-09-15 19:04:00,88.562,88.566,88.537,88.548,586700002.0
2006-09-15 19:05:00,88.532,88.547,88.504,88.52,386599999.0
2006-09-15 19:06:00,88.515,88.542,88.509,88.52,465099997.0
2006-09-15 19:07:00,88.553,88.579,88.551,88.574,1183600006.0
2006-09-15 19:08:00,88.584,88.614,88.575,88.58,928200001.0
2006-09-15 19:09:00,88.56,88.591,88.549,88.583,662800008.0
2006-09-15 19:10:00,88.583,88.596,88.552,88.56,609900003.0
2006-09-15 19:11:00,88.57,88.588,88.556,88.568,170699999.0
2006-09-15 19:12:00,88.593,88.628,88.583,88.586,411099994.0
2006-09-15 19:13:00,88.609,88.616,88.579,88.586,395600005.0
2006-09-15 19:14:00,88.598,88.639,88.571,88.638,544400000.0
2006-09-15 19:15:00,88.653,88.71,88.653,88.706,472800005.0
2006-09-15 19:16:00,88.684,88.717,88.676,88.686,179000000.0
2006-09-15 19:17:00,88.695,88.715,88.682,88.691,703499998.0
2006-09-15 19:18:00,88.696,88.722,88.681,88.685,611699995.0
2006-09-15 19:19:00,88.68,88.703,88.665,88.703,546899990.0
2006-09-15 19:20:00,88.679,88.696,88.648,88.667,353400000.0
2006-09-15 19:21:00,88.659,88.665,88.634,88.634,180900000.0
2006-09-15 19:22:00,88.614,88.646,88.568,88.628,324399993.0
2006-09-15 19:23:00,88.635,88.635,88.581,88.608,1526400005.0
2006-09-15 19:24:00,88.625,88.647,88.607,88.626,722700000.0
2006-09-15 19:25:00,88.635,88.661,88.614,88.633,923100005.0
2006-09-15 19:26:00,88.632,88.654,88.615,88.638,1297300000.0
2006-09-15 19:27:00,88.6,88.627,88.595,88.606,833700000.0
2006-09-15 19:28:00,88.63,88.643,88.592,88.619,659100006.0
2006-09-15 19:29:00,88.609,88.635,88.59,88.631,686400002.0
2006-09-15 19:30:00,88.633,88.651,88.618,88.618,808099994.0
2006-09-15 19:31:00,88.605,88.64,88.603,88.636,579099995.0
2006-09-15 19:32:00,88.62,88.652,88.602,88.641,683399998.0
2006-09-15 19:33:00,88.634,88.641,88.591,88.606,659900002.0
2006-09-15 19:34:00,88.562,88.631,88.553,88.601,677700002.0
2006-09-15 19:35:00,88.627,88.63,88.584,88.584,807100000.0
2006-09-15 19:36:00,88.627,88.642,88.612,88.623,549799997.0
2006-09-15 19:37:00,88.61,88.653,88.602,88.653,274399997.0
2006-09-15 19:38:00,88.611,88.638,88.596,88.623,758100001.0
2006-09-15 19:39:00,88.605,88.645,88.605,88.628,863000000.0
2006-09-15 19:40:00,88.607,88.645,88.593,88.618,676599999.0
2006-09-15 19:41:00,88.62,88.631,88.598,88.616,750300004.0
2006-09-15 19:42:00,88.622,88.638,88.588,88.59,572599993.0
2006-09-15 19:43:00,88.599,88.619,88.579,88.59,414899999.0
2006-09-15 19:44:00,88.581,88.581,88.527,88.527,452999996.0
2006-09-15 19:45:00,88.545,88.579,88.527,88.555,434899997.0
2006-09-15 19:46:00,88.555,88.582,88.529,88.542,433199996.0
2006-09-15 19:47:00,88.541,88.574,88.541,88.564,276799999.0
2006-09-15 19:48:00,88.563,88.625,88.563,88.607,951999996.0
2006-09-15 19:49:00,88.613,88.639,88.572,88.601,453700000.0
2006-09-15 19:50:00,88.598,88.627,88.577,88.612,368499996.0
2006-09-15 19:51:00,88.618,88.639,88.603,88.609,291099997.0
2006-09-15 19:52:00,88.62,88.62,88.574,88.592,456100001.0
2006-09-15 19:53:00,88.591,88.605,88.574,88.596,772599994.0
2006-09-15 19:54:00,88.575,88.609,88.566,88.594,862300002.0
2006-09-15 19:55:00,88.605,88.608,88.565,88.576,322199998.0
2006-09-15 19:56:00,88.592,88.616,88.575,88.583,338500002.0
2006-09-15 19:57:00,88.599,88.603,88.564,88.583,529000000.0
2006-09-15 19:58:00,88.575,88.592,88.565,88.583,837999996.0
2006-09-15 19:59:00,88.576,88.615,88.562,88.58,725399997.0
2006-09-15 20:00:00,88.595,88.617,88.571,88.617,265200003.0
2006-09-15 20:01:00,88.6,88.635,88.568,88.598,572400003.0
2006-09-15 20:02:00,88.608,88.608,88.576,88.58,490600005.0
2006-09-15 20:03:00,88.599,88.609,88.561,88.572,453699997.0
2006-09-15 20:04:00,88.586,88.608,88.543,88.59,373699997.0
2006-09-15 20:05:00,88.593,88.609,88.552,88.591,744499985.0
2006-09-15 20:06:00,88.565,88.616,88.565,88.592,845400000.0
2006-09-15 20:07:00,88.59,88.626,88.578,88.626,485600003.0
2006-09-15 20:08:00,88.578,88.606,88.571,88.597,375099998.0
2006-09-15 20:09:00,88.572,88.591,88.558,88.582,416199999.0
2006-09-15 20:10:00,88.563,88.598,88.563,88.578,746000001.0
2006-09-15 20:11:00,88.594,88.594,88.56,88.562,961599994.0
2006-09-15 20:12:00,88.568,88.589,88.547,88.589,1280899999.0
2006-09-15 20:13:00,88.575,88.594,88.56,88.576,535999997.0
2006-09-15 20:14:00,88.575,88.575,88.528,88.538,495400000.0
2006-09-15 20:15:00,88.532,88.545,88.5,88.509,807799999.0
2006-09-15 20:16:00,88.528,88.547,88.486,88.512,646599990.0
2006-09-15 20:17:00,88.55,88.559,88.513,88.539,371900001.0
2006-09-15 20:18:00,88.567,88.576,88.553,88.566,147700000.0
2006-09-15 20:19:00,88.563,88.567,88.524,88.531,387800005.0
2006-09-15 20:20:00,88.52,88.555,88.503,88.555,728499996.0
2006-09-15 20:21:00,88.559,88.59,88.547,88.573,652500003.0
2006-09-15 20:22:00,88.583,88.583,88.533,88.562,946499993.0
2006-09-15 20:23:00,88.559,88.601,88.551,88.58,612100002.0
2006-09-15 20:24:00,88.581,88.581,88.542,88.553,276900001.0
2006-09-15 20:25:00,88.544,88.562,88.533,88.549,617600003.0
2006-09-15 20:26:00,88.555,88.565,88.525,88.525,407600000.0
2006-09-15 20:27:00,88.545,88.549,88.523,88.528,365999999.0
2006-09-15 20:28:00,88.518,88.541,88.51,88.529,1242099995.0
2006-09-15 20:29:00,88.513,88.541,88.49,88.51,1508799987.0
2006-09-15 20:30:00,88.523,88.548,88.509,88.52,1601800006.0
2006-09-15 20:31:00,88.558,88.571,88.524,88.545,945199994.0
2006-09-15 20:32:00,88.534,88.561,88.524,88.556,1075999999.0
2006-09-15 20:33:00,88.538,88.56,88.513,88.554,675299998.0
2006-09-15 20:34:00,88.536,88.558,88.508,88.523,430100003.0
2006-09-15 20:35:00,88.555,88.555,88.515,88.515,465000001.0
2006-09-15 20:36:00,88.507,88.537,88.493,88.518,580299994.0
2006-09-15 20:37:00,88.523,88.568,88.508,88.535,607299997.0
2006-09-15 20:38:00,88.534,88.563,88.522,88.53,1028999993.0
2006-09-15 20:39:00,88.543,88.57,88.512,88.512,579399999.0
2006-09-15 20:40:00,88.511,88.537,88.493,88.524,1256699989.0
2006-09-15 20:41:00,88.518,88.538,88.501,88.509,1169799997.0
2006-09-15 20:42:00,88.509,88.529,88.498,88.52,1013100004.0
2006-09-15 20:43:00,88.515,88.539,88.494,88.503,768299997.0
2006-09-15 20:44:00,88.505,88.515,88.485,88.502,781699999.0
2006-09-15 20:45:00,88.512,88.558,88.496,88.507,669200005.0
2006-09-15 20:46:00,88.495,88.531,88.487,88.501,639900000.0
2006-09-15 20:47:00,88.531,88.531,88.481,88.491,1108400001.0
2006-09-15 20:48:00,88.485,88.51,88.471,88.483,725600000.0
2006-09-15 20:49:00,88.485,88.505,88.475,88.497,392500002.0
2006-09-15 20:50:00,88.472,88.523,88.452,88.501,847699998.0
2006-09-15 20:51:00,88.52,88.526,88.483,88.495,440300002.0
2006-09-15 20:52:00,88.5,88.524,88.481,88.498,381000001.0
2006-09-15 20:53:00,88.509,88.513,88.48,88.484,1132599992.0
2006-09-15 20:54:00,88.474,88.51,88.474,88.503,636599993.0
2006-09-15 20:55:00,88.502,88.517,88.449,88.475,1263300007.0
2006-09-15 20:56:00,88.479,88.517,88.473,88.486,631600002.0
2006-09-15 20:57:00,88.468,88.489,88.454,88.485,780699997.0
2006-09-15 20:58:00,88.475,88.508,88.464,88.472,1269299991.0
2006-09-15 20:59:00,88.505,88.509,88.461,88.489,1225800000.0
2006-09-15 21:00:00,88.474,88.494,88.44,88.455,1305900001.0
2006-09-15 21:01:00,88.472,88.498,88.441,88.465,1042299990.0
2006-09-15 21:02:00,88.459,88.507,88.451,88.487,547699994.0
2006-09-15 21:03:00,88.487,88.513,88.473,88.5,441799998.0
2006-09-15 21:04:00,88.472,88.492,88.445,88.468,334100002.0
2006-09-15 21:05:00,88.464,88.505,88.435,88.479,665399999.0
2006-09-15 21:06:00,88.499,88.499,88.452,88.468,708600000.0
2006-09-15 21:07:00,88.525,88.527,88.481,88.494,799599993.0
2006-09-15 21:08:00,88.498,88.528,88.481,88.498,862700002.0
2006-09-15 21:09:00,88.501,88.525,88.491,88.522,255699999.0
2006-09-15 21:10:00,88.521,88.534,88.458,88.504,609100003.0
2006-09-15 21:11:00,88.524,88.536,88.491,88.496,556600000.0
2006-09-15 21:12:00,88.499,88.532,88.488,88.526,276299995.0
2006-09-15 21:13:00,88.505,88.524,88.479,88.49,365300003.0
2006-09-15 21:14:00,88.511,88.515,88.482,88.486,583699992.0
2006-09-15 21:15:00,88.486,88.52,88.483,88.51,975699991.0
2006-09-15 21:16:00,88.493,88.526,88.478,88.517,721999996.0
2006-09-15 21:17:00,88.522,88.526,88.487,88.497,1184399993.0
2006-09-15 21:18:00,88.503,88.535,88.479,88.519,761800002.0
2006-09-15 21:19:00,88.504,88.53,88.482,88.507,708799997.0
2006-09-15 21:20:00,88.521,88.521,88.469,88.469,1405499997.0
2006-09-15 21:21:00,88.515,88.527,88.478,88.504,900499991.0
2006-09-15 21:22:00,88.487,88.521,88.468,88.473,1015099992.0
2006-09-15 21:23:00,88.513,88.526,88.471,88.492,746099992.0
2006-09-15 21:24:00,88.479,88.51,88.457,88.489,895700001.0
2006-09-15 21:25:00,88.481,88.516,88.466,88.466,1027299999.0
2006-09-15 21:26:00,88.5,88.511,88.482,88.49,409600000.0
2006-09-15 21:27:00,88.479,88.501,88.436,88.473,451699999.0
2006-09-15 21:28:00,88.474,88.5,88.457,88.471,409700001.0
2006-09-15 21:29:00,88.495,88.521,88.463,88.483,581300005.0
2006-09-15 21:30:00,88.454,88.488,88.449,88.472,369599994.0
2006-09-15 21:31:00,88.464,88.499,88.448,88.484,197000001.0
2006-09-15 21:32:00,88.479,88.497,88.459,88.492,337200001.0
2006-09-15 21:33:00,88.479,88.498,88.451,88.47,453800002.0
2006-09-15 21:34:00,88.493,88.502,88.471,88.485,257299996.0
2006-09-15 21:35:00,88.461,88.487,88.442,88.464,454400000.0
2006-09-15 21:36:00,88.47,88.49,88.464,88.485,408499999.0
2006-09-15 21:37:00,88.458,88.477,88.453,88.467,636099998.0
2006-09-15 21:38:00,88.438,88.467,88.432,88.462,232599999.0
2006-09-15 21:39:00,88.443,88.474,88.41,88.455,250299998.0
2006-09-15 21:40:00,88.466,88.48,88.413,88.413,368399994.0
2006-09-15 21:41:00,88.444,88.487,88.424,88.462,281499998.0
2006-09-15 21:42:00,88.459,88.481,88.437,88.452,425399997.0
2006-09-15 21:43:00,88.485,88.485,88.437,88.437,321099994.0
2006-09-15 21:44:00,88.443,88.47,88.435,88.46,1058599998.0
2006-09-15 21:45:00,88.43,88.474,88.419,88.448,329000001.0
2006-09-15 21:46:00,88.442,88.466,88.438,88.455,142300001.0
2006-09-15 21:47:00,88.45,88.476,88.443,88.469,456900001.0
2006-09-15 21:48:00,88.477,88.478,88.407,88.434,609000001.0
2006-09-15 21:49:00,88.431,88.466,88.412,88.466,198400002.0
2006-09-15 21:50:00,88.441,88.507,88.441,88.483,175299999.0
2006-09-15 21:51:00,88.429,88.478,88.426,88.442,363900002.0
2006-09-15 21:52:00,88.462,88.465,88.433,88.433,192500001.0
2006-09-15 21:53:00,88.447,88.469,88.434,88.456,520799998.0
2006-09-15 21:54:00,88.427,88.469,88.424,88.455,248699999.0
2006-09-15 21:55:00,88.45,88.453,88.404,88.404,256099997.0
2006-09-15 21:56:00,88.434,88.445,88.4,88.404,294099998.0
2006-09-15 21:57:00,88.426,88.444,88.401,88.408,107799999.0
2006-09-15 21:58:00,88.43,88.438,88.406,88.42,156400000.0
2006-09-15 21:59:00,88.435,88.435,88.377,88.418,357400001.0
2006-09-15 22:00:00,88.383,88.406,88.355,88.372,660800000.0
2006-09-15 22:01:00,88.363,88.394,88.343,88.361,718499992.0
2006-09-15 22:02:00,88.378,88.401,88.362,88.395,722199996.0
2006-09-15 22:03:00,88.398,88.42,88.387,88.387,454199998.0
2006-09-15 22:04:00,88.392,88.447,88.389,88.445,571399999.0
2006-09-15 22:05:00,88.432,88.432,88.39,88.411,199699999.0
2006-09-15 22:06:00,88.41,88.453,88.397,88.438,296899999.0
2006-09-15 22:07:00,88.437,88.46,88.423,88.436,252999996.0
2006-09-15 22:08:00,88.45,88.452,88.424,88.452,135300000.0
2006-09-15 22:09:00,88.44,88.466,88.43,88.43,298000003.0
2006-09-15 22:10:00,88.462,88.462,88.422,88.436,190399999.0
2006-09-15 22:11:00,88.421,88.451,88.402,88.413,434300001.0
2006-09-15 22:12:00,88.391,88.428,88.381,88.414,376300000.0
2006-09-15 22:13:00,88.414,88.433,88.388,88.395,504900002.0
2006-09-15 22:14:00,88.416,88.417,88.388,88.393,277499998.0
2006-09-15 22:15:00,88.399,88.411,88.384,88.399,201400000.0
2006-09-15 22:16:00,88.415,88.415,88.373,88.391,447400005.0
2006-09-15 22:17:00,88.42,88.426,88.401,88.407,147400001.0
2006-09-15 22:18:00,88.393,88.437,88.371,88.437,309800001.0
2006-09-15 22:19:00,88.44,88.454,88.401,88.418,344899997.0
2006-09-15 22:20:00,88.424,88.486,88.412,88.486,296800001.0
2006-09-15 22:21:00,88.5,88.503,88.448,88.449,244300000.0
2006-09-15 22:22:00,88.436,88.466,88.418,88.446,351000000.0
2006-09-15 22:23:00,88.464,88.465,88.428,88.431,439199998.0
2006-09-15 22:24:00,88.438,88.453,88.418,88.434,238499998.0
2006-09-15 22:25:00,88.427,88.463,88.395,88.4,236200001.0
2006-09-15 22:26:00,88.403,88.42,88.385,88.394,97800000.0
2006-09-15 22:27:00,88.387,88.41,88.354,88.383,656100002.0
2006-09-15 22:28:00,88.372,88.427,88.359,88.427,251699998.0
2006-09-15 22:29:00,88.403,88.436,88.388,88.403,253500000.0
2006-09-15 22:30:00,88.399,88.424,88.377,88.385,201099999.0
2006-09-15 22:31:00,88.43,88.464,88.392,88.463,625100002.0
2006-09-15 22:32:00,88.451,88.471,88.424,88.45,360900007.0
2006-09-15 22:33:00,88.465,88.47,88.432,88.448,657600004.0
2006-09-15 22:34:00,88.453,88.493,88.453,88.47,451500002.0
2006-09-15 22:35:00,88.469,88.495,88.431,88.495,267699999.0
2006-09-15 22:36:00,88.494,88.499,88.45,88.477,376500002.0
2006-09-15 22:37:00,88.507,88.507,88.473,88.475,194599998.0
2006-09-15 22:38:00,88.451,88.493,88.432,88.493,98200000.0
2006-09-15 22:39:00,88.467,88.487,88.442,88.483,347200004.0
2006-09-15 22:40:00,88.469,88.504,88.46,88.496,271800000.0
2006-09-15 22:41:00,88.49,88.495,88.452,88.479,264399997.0
2006-09-15 22:42:00,88.47,88.494,88.449,88.488,270900000.0
2006-09-15 22:43:00,88.481,88.506,88.467,88.492,303599997.0
2006-09-15 22:44:00,88.452,88.485,88.431,88.445,449200000.0
2006-09-15 22:45:00,88.464,88.472,88.407,88.419,525000006.0
2006-09-15 22:46:00,88.453,88.466,88.411,88.411,238699996.0
2006-09-15 22:47:00,88.437,88.461,88.42,88.441,285399999.0
2006-09-15 22:48:00,88.428,88.46,88.405,88.427,424599995.0
2006-09-15 22:49:00,88.425,88.477,88.422,88.473,243699999.0
2006-09-15 22:50:00,88.452,88.479,88.439,88.463,244000002.0
2006-09-15 22:51:00,88.469,88.488,88.414,88.463,265500002.0
2006-09-15 22:52:00,88.469,88.492,88.46,88.49,170799999.0
2006-09-15 22:53:00,88.484,88.491,88.429,88.457,551800002.0
2006-09-15 22:54:00,88.471,88.498,88.458,88.485,241199998.0
2006-09-15 22:55:00,88.471,88.504,88.461,88.468,352499999.0
2006-09-15 22:56:00,88.469,88.494,88.438,88.491,291100002.0
2006-09-15 22:57:00,88.501,88.502,88.453,88.483,321199999.0
2006-09-15 22:58:00,88.46,88.494,88.434,88.48,149799998.0
2006-09-15 22:59:00,88.435,88.469,88.346,88.406,446199997.0
2006-09-15 23:00:00,88.5,88.54,88.49,88.51,305400004.0
2006-09-15 23:01:00,88.51,88.54,88.5,88.54,305400004.0
2006-09-15 23:02:00,88.55,88.55,88.54,88.54,305400004.0
2006-09-15 23:03:00,88.54,88.54,88.53,88.53,305400004.0
2006-09-15 23:04:00,88.53,88.53,88.53,88.53,305400004.0
2006-09-15 23:05:00,88.54,88.54,88.53,88.53,305400004.0
2006-09-15 23:06:00,88.51,88.53,88.51,88.53,305400004.0
2006-09-15 23:07:00,88.6,88.6,88.53,88.53,305400004.0
2006-09-15 23:08:00,88.5,88.51,88.5,88.51,305400004.0
2006-09-15 23:09:00,88.43,88.53,88.43,88.51,305400004.0
2006-09-15 23:10:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:11:00,88.48,88.5,88.48,88.5,305400004.0
2006-09-15 23:12:00,88.49,88.51,88.49,88.51,305400004.0
2006-09-15 23:13:00,88.47,88.5,88.47,88.5,305400004.0
2006-09-15 23:14:00,88.44,88.44,88.44,88.44,305400004.0
2006-09-15 23:15:00,88.39,88.5,88.39,88.49,305400004.0
2006-09-15 23:16:00,88.49,88.49,88.49,88.49,305400004.0
2006-09-15 23:17:00,88.46,88.46,88.44,88.44,305400004.0
2006-09-15 23:18:00,88.44,88.44,88.44,88.44,305400004.0
2006-09-15 23:19:00,88.49,88.49,88.49,88.49,305400004.0
2006-09-15 23:20:00,88.44,88.44,88.44,88.44,305400004.0
2006-09-15 23:21:00,88.49,88.49,88.43,88.43,305400004.0
2006-09-15 23:23:00,88.49,88.5,88.49,88.5,305400004.0
2006-09-15 23:24:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:25:00,88.49,88.49,88.49,88.49,305400004.0
2006-09-15 23:26:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:27:00,88.48,88.5,88.48,88.5,305400004.0
2006-09-15 23:29:00,88.48,88.5,88.48,88.5,305400004.0
2006-09-15 23:31:00,88.48,88.5,88.48,88.5,305400004.0
2006-09-15 23:32:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:34:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:38:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:42:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:46:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:48:00,88.49,88.49,88.49,88.49,305400004.0
2006-09-15 23:52:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:53:00,88.59,88.59,88.59,88.59,305400004.0
2006-09-15 23:54:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:55:00,88.59,88.59,88.59,88.59,305400004.0
2006-09-15 23:56:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-17 23:00:00,88.445,88.461,88.423,88.451,305400004.0
2006-09-17 23:01:00,88.442,88.467,88.386,88.463,169900001.0
2006-09-17 23:02:00,88.455,88.465,88.435,88.435,167599999.0
2006-09-17 23:03:00,88.45,88.466,88.426,88.426,205700002.0
2006-09-17 23:04:00,88.44,88.462,88.428,88.456,265699996.0
2006-09-17 23:05:00,88.451,88.459,88.431,88.431,149300002.0
2006-09-17 23:06:00,88.341,88.396,88.16,88.164,196299997.0
2006-09-17 23:07:00,88.232,88.396,88.21,88.288,200300003.0
2006-09-17 23:08:00,88.256,88.272,88.233,88.249,138800002.0
2006-09-17 23:09:00,88.27,88.293,88.266,88.293,225600000.0
2006-09-17 23:10:00,88.277,88.293,88.25,88.271,305099999.0
2006-09-17 23:11:00,88.296,88.296,88.261,88.269,192299997.0
2006-09-17 23:12:00,88.273,88.283,88.243,88.283,191700000.0
2006-09-17 23:13:00,88.253,88.278,88.252,88.264,111700000.0
2006-09-17 23:14:00,88.259,88.28,88.244,88.25,247800000.0
2006-09-17 23:15:00,88.258,88.294,88.258,88.282,224999998.0
2006-09-17 23:16:00,88.287,88.313,88.264,88.264,203899998.0
2006-09-17 23:17:00,88.266,88.292,88.255,88.275,138400001.0
2006-09-17 23:18:00,88.274,88.291,88.268,88.284,208100001.0
2006-09-17 23:19:00,88.28,88.285,88.254,88.271,205700001.0
2006-09-17 23:20:00,88.195,88.3,88.191,88.242,319299998.0
2006-09-17 23:21:00,88.209,88.228,88.199,88.215,149699999.0
2006-09-17 23:22:00,88.236,88.279,88.211,88.211,127199999.0
2006-09-17 23:23:00,88.219,88.292,88.207,88.227,206199997.0
2006-09-17 23:24:00,88.264,88.264,88.221,88.244,121399999.0
2006-09-17 23:25:00,88.264,88.292,88.233,88.241,180899999.0
2006-09-17 23:26:00,88.29,88.314,88.257,88.257,146500000.0
2006-09-17 23:27:00,88.274,88.316,88.274,88.286,165400003.0
2006-09-17 23:28:00,88.267,88.285,88.253,88.262,164599999.0
2006-09-17 23:29:00,88.3,88.334,88.287,88.309,279599998.0
2006-09-17 23:30:00,88.297,88.32,88.267,88.267,211999997.0
2006-09-17 23:31:00,88.294,88.328,88.261,88.295,187300000.0
2006-09-17 23:32:00,88.28,88.29,88.26,88.278,206999996.0
2006-09-17 23:33:00,88.279,88.376,88.277,88.353,156100002.0
2006-09-17 23:34:00,88.365,88.399,88.357,88.38,294999996.0
2006-09-17 23:35:00,88.305,88.401,88.305,88.392,239499995.0
2006-09-17 23:36:00,88.358,88.383,88.287,88.296,130999999.0
2006-09-17 23:37:00,88.28,88.322,88.274,88.32,182399998.0
2006-09-17 23:38:00,88.304,88.351,88.304,88.321,120999999.0
2006-09-17 23:39:00,88.31,88.396,88.271,88.396,196599998.0
2006-09-17 23:40:00,88.321,88.365,88.321,88.365,216700002.0
2006-09-17 23:41:00,88.442,88.442,88.38,88.401,295199995.0
2006-09-17 23:42:00,88.375,88.405,88.346,88.349,229100003.0
2006-09-17 23:43:00,88.393,88.424,88.341,88.341,130099998.0
2006-09-17 23:44:00,88.349,88.383,88.313,88.329,278100003.0
2006-09-17 23:45:00,88.389,88.404,88.358,88.382,197999997.0
2006-09-17 23:46:00,88.371,88.397,88.315,88.315,243500001.0
2006-09-17 23:47:00,88.344,88.375,88.335,88.335,94400000.0
2006-09-17 23:48:00,88.36,88.387,88.337,88.337,85899999.0
2006-09-17 23:49:00,88.315,88.359,88.29,88.296,134600000.0
2006-09-17 23:50:00,88.277,88.319,88.277,88.319,112200000.0
2006-09-17 23:51:00,88.395,88.411,88.333,88.333,139100001.0
2006-09-17 23:52:00,88.324,88.387,88.31,88.387,161499999.0
2006-09-17 23:53:00,88.408,88.408,88.311,88.311,127200000.0
2006-09-17 23:54:00,88.38,88.381,88.293,88.304,205400001.0
2006-09-17 23:55:00,88.367,88.391,88.312,88.375,146200001.0
2006-09-17 23:56:00,88.388,88.388,88.329,88.35,105200000.0
2006-09-17 23:57:00,88.36,88.384,88.342,88.36,77799998.0
2006-09-17 23:58:00,88.319,88.336,88.258,88.258,224299996.0
2006-09-17 23:59:00,88.265,88.265,88.22,88.22,309199996.0
2006-09-18 00:00:00,88.243,88.248,88.225,88.245,155800002.0
2006-09-18 00:01:00,88.254,88.267,88.222,88.251,161900000.0
2006-09-18 00:02:00,88.258,88.322,88.233,88.292,181400001.0
2006-09-18 00:03:00,88.286,88.332,88.26,88.277,144399999.0
2006-09-18 00:04:00,88.289,88.323,88.282,88.304,179900000.0
2006-09-18 00:05:00,88.324,88.352,88.283,88.283,154100002.0
2006-09-18 00:06:00,88.306,88.349,88.3,88.304,132500001.0
2006-09-18 00:07:00,88.347,88.375,88.302,88.302,193100001.0
2006-09-18 00:08:00,88.339,88.369,88.287,88.295,211200000.0
2006-09-18 00:09:00,88.284,88.327,88.283,88.305,145100003.0
2006-09-18 00:10:00,88.288,88.334,88.279,88.307,155200001.0
2006-09-18 00:11:00,88.348,88.365,88.302,88.35,132099997.0
2006-09-18 00:12:00,88.313,88.367,88.311,88.311,144600000.0
2006-09-18 00:13:00,88.32,88.398,88.319,88.336,216000000.0
2006-09-18 00:14:00,88.359,88.421,88.359,88.41,177499997.0
2006-09-18 00:15:00,88.367,88.398,88.367,88.394,189000001.0
2006-09-18 00:16:00,88.38,88.38,88.333,88.353,191300002.0
2006-09-18 00:17:00,88.347,88.37,88.308,88.322,81600000.0
2006-09-18 00:18:00,88.331,88.385,88.331,88.385,162600000.0
2006-09-18 00:19:00,88.391,88.435,88.381,88.417,231199999.0
2006-09-18 00:20:00,88.387,88.405,88.371,88.371,176699999.0
2006-09-18 00:21:00,88.379,88.43,88.379,88.415,183000001.0
2006-09-18 00:22:00,88.399,88.439,88.399,88.439,214500002.0
2006-09-18 00:23:00,88.443,88.446,88.408,88.416,308600000.0
2006-09-18 00:24:00,88.412,88.467,88.412,88.444,168100001.0
2006-09-18 00:25:00,88.45,88.494,88.432,88.458,218299999.0
2006-09-18 00:26:00,88.465,88.481,88.449,88.464,183000003.0
2006-09-18 00:27:00,88.489,88.507,88.454,88.47,206799998.0
2006-09-18 00:28:00,88.437,88.461,88.43,88.45,185400001.0
2006-09-18 00:29:00,88.459,88.462,88.436,88.45,139100000.0
2006-09-18 00:30:00,88.455,88.494,88.455,88.487,165900002.0
2006-09-18 00:31:00,88.478,88.499,88.469,88.47,182300002.0
2006-09-18 00:32:00,88.498,88.567,88.494,88.566,119500000.0
2006-09-18 00:33:00,88.592,88.649,88.586,88.612,159599998.0
2006-09-18 00:34:00,88.583,88.603,88.573,88.573,245900003.0
2006-09-18 00:35:00,88.557,88.593,88.557,88.583,182100001.0
2006-09-18 00:36:00,88.602,88.604,88.565,88.583,216799996.0
2006-09-18 00:37:00,88.597,88.621,88.572,88.605,164500000.0
2006-09-18 00:38:00,88.613,88.614,88.572,88.572,299000002.0
2006-09-18 00:39:00,88.575,88.601,88.572,88.597,99100000.0
2006-09-18 00:40:00,88.583,88.629,88.558,88.567,226100001.0
2006-09-18 00:41:00,88.565,88.589,88.559,88.572,157499999.0
2006-09-18 00:42:00,88.578,88.621,88.578,88.618,283199992.0
2006-09-18 00:43:00,88.582,88.62,88.574,88.62,159300000.0
2006-09-18 00:44:00,88.57,88.59,88.564,88.582,160700001.0
2006-09-18 00:45:00,88.584,88.627,88.57,88.623,279799997.0
2006-09-18 00:46:00,88.644,88.655,88.629,88.629,172900002.0
2006-09-18 00:47:00,88.589,88.612,88.584,88.595,58500001.0
2006-09-18 00:48:00,88.643,88.643,88.58,88.58,237599999.0
2006-09-18 00:49:00,88.612,88.617,88.594,88.601,181199997.0
2006-09-18 00:50:00,88.62,88.625,88.603,88.604,118800001.0
2006-09-18 00:51:00,88.579,88.599,88.549,88.573,311099995.0
2006-09-18 00:52:00,88.595,88.626,88.553,88.596,207899999.0
2006-09-18 00:53:00,88.562,88.582,88.556,88.566,142200000.0
2006-09-18 00:54:00,88.594,88.609,88.548,88.558,91400000.0
2006-09-18 00:55:00,88.533,88.55,88.521,88.538,259300000.0
2006-09-18 00:56:00,88.555,88.572,88.533,88.542,129600000.0
2006-09-18 00:57:00,88.583,88.585,88.545,88.545,167099998.0
2006-09-18 00:58:00,88.547,88.569,88.547,88.557,145699999.0
2006-09-18 00:59:00,88.546,88.56,88.539,88.556,171400000.0
2006-09-18 01:00:00,88.561,88.621,88.561,88.575,147599998.0
2006-09-18 01:01:00,88.575,88.633,88.562,88.58,171300002.0
2006-09-18 01:02:00,88.539,88.562,88.536,88.554,143999999.0
2006-09-18 01:03:00,88.564,88.574,88.535,88.547,126600002.0
2006-09-18 01:04:00,88.562,88.595,88.554,88.586,189199998.0
2006-09-18 01:05:00,88.591,88.61,88.574,88.61,172999998.0
2006-09-18 01:06:00,88.603,88.627,88.588,88.627,163799998.0
2006-09-18 01:07:00,88.64,88.661,88.622,88.643,198899998.0
2006-09-18 01:08:00,88.643,88.655,88.62,88.629,195499999.0
2006-09-18 01:09:00,88.642,88.66,88.626,88.648,242500004.0
2006-09-18 01:10:00,88.644,88.672,88.628,88.657,203500003.0
2006-09-18 01:11:00,88.691,88.693,88.668,88.675,146100001.0
2006-09-18 01:12:00,88.707,88.72,88.68,88.693,303199999.0
2006-09-18 01:13:00,88.727,88.729,88.702,88.705,257200000.0
2006-09-18 01:14:00,88.716,88.72,88.692,88.699,331699996.0
2006-09-18 01:15:00,88.713,88.724,88.686,88.686,146099997.0
2006-09-18 01:16:00,88.694,88.701,88.667,88.682,192399995.0
2006-09-18 01:17:00,88.698,88.709,88.677,88.684,304700000.0
2006-09-18 01:18:00,88.647,88.689,88.646,88.689,149999999.0
2006-09-18 01:19:00,88.706,88.722,88.685,88.703,242599999.0
2006-09-18 01:20:00,88.685,88.698,88.652,88.676,189100002.0
2006-09-18 01:21:00,88.701,88.718,88.671,88.696,199700002.0
2006-09-18 01:22:00,88.681,88.692,88.662,88.669,173500002.0
2006-09-18 01:23:00,88.682,88.703,88.664,88.676,183799998.0
2006-09-18 01:24:00,88.655,88.678,88.621,88.651,100299999.0
2006-09-18 01:25:00,88.643,88.643,88.622,88.622,139500001.0
2006-09-18 01:26:00,88.663,88.664,88.622,88.649,230999999.0
2006-09-18 01:27:00,88.673,88.697,88.667,88.697,186999995.0
2006-09-18 01:28:00,88.687,88.692,88.658,88.664,153699996.0
2006-09-18 01:29:00,88.7,88.711,88.664,88.664,209200006.0
2006-09-18 01:30:00,88.685,88.693,88.65,88.65,217900000.0
2006-09-18 01:31:00,88.676,88.69,88.65,88.672,396399999.0
2006-09-18 01:32:00,88.691,88.71,88.677,88.688,232300002.0
2006-09-18 01:33:00,88.721,88.723,88.686,88.703,109500000.0
2006-09-18 01:34:00,88.705,88.726,88.679,88.697,152900001.0
2006-09-18 01:35:00,88.719,88.727,88.68,88.681,206799999.0
2006-09-18 01:36:00,88.711,88.715,88.683,88.683,143100002.0
2006-09-18 01:37:00,88.689,88.702,88.675,88.685,74800000.0
2006-09-18 01:38:00,88.691,88.708,88.681,88.681,129200001.0
2006-09-18 01:39:00,88.711,88.711,88.677,88.68,262600001.0
2006-09-18 01:40:00,88.716,88.722,88.693,88.697,228700000.0
2006-09-18 01:41:00,88.704,88.723,88.69,88.715,244900000.0
2006-09-18 01:42:00,88.696,88.716,88.686,88.706,164900002.0
2006-09-18 01:43:00,88.665,88.701,88.664,88.701,193900001.0
2006-09-18 01:44:00,88.694,88.709,88.658,88.683,216099997.0
2006-09-18 01:45:00,88.703,88.735,88.7,88.716,206399998.0
2006-09-18 01:46:00,88.726,88.776,88.72,88.742,209100002.0
2006-09-18 01:47:00,88.741,88.79,88.741,88.787,239300000.0
2006-09-18 01:48:00,88.766,88.766,88.715,88.743,181599999.0
2006-09-18 01:49:00,88.762,88.788,88.755,88.78,221799998.0
2006-09-18 01:50:00,88.778,88.802,88.748,88.783,184200000.0
2006-09-18 01:51:00,88.787,88.787,88.729,88.731,138800000.0
2006-09-18 01:52:00,88.748,88.78,88.737,88.763,237500003.0
2006-09-18 01:53:00,88.79,88.795,88.767,88.777,266199994.0
2006-09-18 01:54:00,88.779,88.809,88.774,88.795,151600000.0
2006-09-18 01:55:00,88.79,88.817,88.79,88.806,116300000.0
2006-09-18 01:56:00,88.79,88.825,88.765,88.766,221200002.0
2006-09-18 01:57:00,88.785,88.826,88.785,88.816,205000002.0
2006-09-18 01:58:00,88.811,88.839,88.793,88.814,269400003.0
2006-09-18 01:59:00,88.795,88.816,88.754,88.775,275200004.0
2006-09-18 02:00:00,88.773,88.773,88.685,88.713,160000000.0
2006-09-18 02:01:00,88.748,88.748,88.645,88.645,246899996.0
2006-09-18 02:02:00,88.645,88.685,88.645,88.676,204599999.0
2006-09-18 02:03:00,88.672,88.692,88.642,88.673,271799997.0
2006-09-18 02:04:00,88.644,88.656,88.572,88.585,327599994.0
2006-09-18 02:05:00,88.593,88.642,88.593,88.618,139800000.0
2006-09-18 02:06:00,88.61,88.628,88.601,88.615,181800001.0
2006-09-18 02:07:00,88.627,88.671,88.622,88.648,248300001.0
2006-09-18 02:08:00,88.64,88.691,88.634,88.665,232399999.0
2006-09-18 02:09:00,88.702,88.725,88.685,88.691,185600000.0
2006-09-18 02:10:00,88.705,88.736,88.698,88.715,80700000.0
2006-09-18 02:11:00,88.692,88.709,88.682,88.704,222100003.0
2006-09-18 02:12:00,88.692,88.712,88.672,88.684,210400002.0
2006-09-18 02:13:00,88.678,88.723,88.675,88.699,176700000.0
2006-09-18 02:14:00,88.692,88.712,88.663,88.667,199899998.0
2006-09-18 02:15:00,88.661,88.67,88.625,88.643,233299999.0
2006-09-18 02:16:00,88.644,88.669,88.638,88.662,164500002.0
2006-09-18 02:17:00,88.673,88.688,88.654,88.664,144799998.0
2006-09-18 02:18:00,88.645,88.678,88.645,88.661,293899997.0
2006-09-18 02:19:00,88.653,88.681,88.636,88.636,310100003.0
2006-09-18 02:20:00,88.652,88.678,88.641,88.672,230099998.0
2006-09-18 02:21:00,88.665,88.701,88.652,88.687,215100000.0
2006-09-18 02:22:00,88.681,88.691,88.662,88.667,271499999.0
2006-09-18 02:23:00,88.666,88.672,88.65,88.654,224099999.0
2006-09-18 02:24:00,88.674,88.675,88.65,88.66,141500001.0
2006-09-18 02:25:00,88.659,88.701,88.645,88.68,219200001.0
2006-09-18 02:26:00,88.67,88.69,88.652,88.67,88300002.0
2006-09-18 02:27:00,88.672,88.688,88.655,88.688,259899997.0
2006-09-18 02:28:00,88.683,88.704,88.67,88.694,130999999.0
2006-09-18 02:29:00,88.695,88.701,88.669,88.683,138199999.0
2006-09-18 02:30:00,88.702,88.712,88.675,88.702,221100005.0
2006-09-18 02:31:00,88.714,88.727,88.699,88.707,153199996.0
2006-09-18 02:32:00,88.728,88.738,88.711,88.714,176700000.0
2006-09-18 02:33:00,88.682,88.703,88.672,88.694,293800001.0
2006-09-18 02:34:00,88.711,88.751,88.7,88.734,153800001.0
2006-09-18 02:35:00,88.733,88.753,88.697,88.715,90900000.0
2006-09-18 02:36:00,88.718,88.732,88.701,88.714,217999999.0
2006-09-18 02:37:00,88.723,88.772,88.723,88.761,251199999.0
2006-09-18 02:38:00,88.757,88.779,88.746,88.759,192500000.0
2006-09-18 02:39:00,88.759,88.759,88.717,88.717,221400001.0
2006-09-18 02:40:00,88.752,88.768,88.735,88.747,159300000.0
2006-09-18 02:41:00,88.74,88.76,88.722,88.746,157800002.0
2006-09-18 02:42:00,88.7,88.721,88.691,88.716,168699997.0
2006-09-18 02:43:00,88.68,88.7,88.652,88.695,197600003.0
2006-09-18 02:44:00,88.688,88.688,88.642,88.642,157299998.0
2006-09-18 02:45:00,88.66,88.69,88.66,88.678,199500002.0
2006-09-18 02:46:00,88.687,88.717,88.683,88.711,91300000.0
2006-09-18 02:47:00,88.709,88.709,88.676,88.677,161500000.0
2006-09-18 02:48:00,88.66,88.698,88.66,88.679,287999998.0
2006-09-18 02:49:00,88.679,88.679,88.64,88.641,175600000.0
2006-09-18 02:50:00,88.647,88.681,88.644,88.663,240400002.0
2006-09-18 02:51:00,88.645,88.678,88.64,88.678,171100003.0
2006-09-18 02:52:00,88.656,88.68,88.62,88.62,262499996.0
2006-09-18 02:53:00,88.634,88.662,88.626,88.654,211099999.0
2006-09-18 02:54:00,88.656,88.69,88.656,88.674,191700000.0
2006-09-18 02:55:00,88.675,88.717,88.673,88.708,193199999.0
2006-09-18 02:56:00,88.685,88.711,88.679,88.705,310299998.0
2006-09-18 02:57:00,88.693,88.719,88.684,88.702,239799999.0
2006-09-18 02:58:00,88.672,88.672,88.642,88.643,122300000.0
2006-09-18 02:59:00,88.644,88.666,88.63,88.654,117100001.0
2006-09-18 03:00:00,88.633,88.658,88.628,88.648,198800000.0
2006-09-18 03:01:00,88.642,88.659,88.622,88.638,170400003.0
2006-09-18 03:02:00,88.664,88.687,88.652,88.656,132699999.0
2006-09-18 03:03:00,88.67,88.67,88.634,88.657,263500003.0
2006-09-18 03:04:00,88.675,88.695,88.666,88.682,124699999.0
2006-09-18 03:05:00,88.682,88.701,88.652,88.652,167399999.0
2006-09-18 03:06:00,88.672,88.693,88.659,88.659,250100003.0
2006-09-18 03:07:00,88.671,88.681,88.638,88.638,221399999.0
2006-09-18 03:08:00,88.64,88.665,88.63,88.653,311300000.0
2006-09-18 03:09:00,88.622,88.642,88.608,88.617,222000001.0
2006-09-18 03:10:00,88.621,88.647,88.608,88.629,240100000.0
2006-09-18 03:11:00,88.643,88.651,88.626,88.63,180800000.0
2006-09-18 03:12:00,88.64,88.669,88.615,88.615,302099996.0
2006-09-18 03:13:00,88.625,88.655,88.614,88.634,139800000.0
2006-09-18 03:14:00,88.623,88.641,88.601,88.619,235800000.0
2006-09-18 03:15:00,88.601,88.616,88.586,88.611,272099995.0
2006-09-18 03:16:00,88.593,88.642,88.585,88.642,203899999.0
2006-09-18 03:17:00,88.61,88.64,88.604,88.625,319399997.0
2006-09-18 03:18:00,88.637,88.66,88.625,88.634,213300000.0
2006-09-18 03:19:00,88.627,88.644,88.613,88.634,196499998.0
2006-09-18 03:20:00,88.636,88.651,88.617,88.633,198300000.0
2006-09-18 03:21:00,88.634,88.639,88.589,88.589,212399998.0
2006-09-18 03:22:00,88.632,88.645,88.6,88.615,228999998.0
2006-09-18 03:23:00,88.628,88.628,88.607,88.616,158600000.0
2006-09-18 03:24:00,88.625,88.641,88.596,88.611,133000000.0
2006-09-18 03:25:00,88.617,88.617,88.573,88.573,209700000.0
2006-09-18 03:26:00,88.583,88.599,88.566,88.576,275899999.0
2006-09-18 03:27:00,88.594,88.615,88.577,88.595,109699999.0
2006-09-18 03:28:00,88.621,88.634,88.586,88.586,144000000.0
2006-09-18 03:29:00,88.599,88.625,88.582,88.603,197199998.0
2006-09-18 03:30:00,88.602,88.602,88.563,88.569,163100000.0
2006-09-18 03:31:00,88.568,88.605,88.56,88.605,222899997.0
2006-09-18 03:32:00,88.576,88.602,88.572,88.59,150000000.0
2006-09-18 03:33:00,88.56,88.591,88.56,88.58,275600000.0
2006-09-18 03:34:00,88.584,88.599,88.554,88.58,98300000.0
2006-09-18 03:35:00,88.567,88.622,88.567,88.609,165600000.0
2006-09-18 03:36:00,88.586,88.608,88.57,88.58,207599999.0
2006-09-18 03:37:00,88.594,88.594,88.562,88.578,214000001.0
2006-09-18 03:38:00,88.578,88.586,88.555,88.567,243799998.0
2006-09-18 03:39:00,88.587,88.603,88.559,88.559,278999998.0
2006-09-18 03:40:00,88.552,88.579,88.545,88.557,288899999.0
2006-09-18 03:41:00,88.555,88.607,88.545,88.588,235099999.0
2006-09-18 03:42:00,88.583,88.599,88.572,88.579,175400001.0
2006-09-18 03:43:00,88.575,88.599,88.542,88.574,236500001.0
2006-09-18 03:44:00,88.603,88.633,88.59,88.606,230200000.0
2006-09-18 03:45:00,88.608,88.633,88.593,88.605,199900000.0
2006-09-18 03:46:00,88.605,88.632,88.594,88.613,284999997.0
2006-09-18 03:47:00,88.64,88.648,88.612,88.62,174200000.0
2006-09-18 03:48:00,88.635,88.65,88.61,88.62,83300000.0
2006-09-18 03:49:00,88.65,88.651,88.623,88.639,196699999.0
2006-09-18 03:50:00,88.621,88.626,88.597,88.602,182099998.0
2006-09-18 03:51:00,88.622,88.625,88.582,88.608,126900001.0
2006-09-18 03:52:00,88.575,88.609,88.571,88.576,129899999.0
2006-09-18 03:53:00,88.55,88.612,88.55,88.599,192700002.0
2006-09-18 03:54:00,88.598,88.625,88.59,88.593,181199998.0
2006-09-18 03:55:00,88.595,88.619,88.565,88.592,187799998.0
2006-09-18 03:56:00,88.622,88.641,88.606,88.609,277299999.0
2006-09-18 03:57:00,88.633,88.643,88.595,88.615,167100002.0
2006-09-18 03:58:00,88.625,88.637,88.592,88.592,160000002.0
2006-09-18 03:59:00,88.592,88.631,88.592,88.616,210199998.0
2006-09-18 04:00:00,88.615,88.648,88.599,88.609,238699997.0
2006-09-18 04:01:00,88.623,88.647,88.618,88.638,216199999.0
2006-09-18 04:02:00,88.609,88.655,88.609,88.638,166199997.0
2006-09-18 04:03:00,88.628,88.651,88.615,88.63,136100000.0
2006-09-18 04:04:00,88.643,88.66,88.611,88.645,216799999.0
2006-09-18 04:05:00,88.635,88.642,88.598,88.613,159499998.0
2006-09-18 04:06:00,88.586,88.643,88.578,88.627,184899999.0
2006-09-18 04:07:00,88.639,88.639,88.596,88.61,306399998.0
2006-09-18 04:08:00,88.607,88.614,88.579,88.592,134200000.0
2006-09-18 04:09:00,88.608,88.628,88.597,88.628,79000000.0
2006-09-18 04:10:00,88.594,88.611,88.567,88.586,137300000.0
2006-09-18 04:11:00,88.584,88.584,88.552,88.552,162300001.0
2006-09-18 04:12:00,88.57,88.57,88.541,88.541,166199998.0
2006-09-18 04:13:00,88.532,88.56,88.522,88.553,307899999.0
2006-09-18 04:14:00,88.556,88.573,88.528,88.538,147800000.0
2006-09-18 04:15:00,88.541,88.571,88.526,88.551,273399997.0
2006-09-18 04:16:00,88.578,88.591,88.557,88.579,226799997.0
2006-09-18 04:17:00,88.581,88.598,88.564,88.566,165700000.0
2006-09-18 04:18:00,88.581,88.589,88.565,88.569,178199998.0
2006-09-18 04:19:00,88.599,88.607,88.569,88.581,263600000.0
2006-09-18 04:20:00,88.589,88.613,88.574,88.598,104700000.0
2006-09-18 04:21:00,88.593,88.617,88.586,88.598,186099999.0
2006-09-18 04:22:00,88.61,88.61,88.561,88.561,71799999.0
2006-09-18 04:23:00,88.582,88.616,88.582,88.593,98000000.0
2006-09-18 04:24:00,88.573,88.61,88.573,88.607,138900000.0
2006-09-18 04:25:00,88.587,88.622,88.58,88.622,145799998.0
2006-09-18 04:26:00,88.599,88.628,88.59,88.609,154399998.0
2006-09-18 04:27:00,88.615,88.615,88.582,88.59,197500003.0
2006-09-18 04:28:00,88.62,88.633,88.603,88.621,137100001.0
2006-09-18 04:29:00,88.617,88.623,88.573,88.573,220200003.0
2006-09-18 04:30:00,88.6,88.618,88.581,88.596,204999997.0
2006-09-18 04:31:00,88.588,88.593,88.57,88.578,217300000.0
2006-09-18 04:32:00,88.59,88.63,88.585,88.618,206599999.0
2006-09-18 04:33:00,88.632,88.654,88.604,88.626,214200000.0
2006-09-18 04:34:00,88.592,88.61,88.569,88.569,147799998.0
2006-09-18 04:35:00,88.576,88.622,88.576,88.622,188900000.0
2006-09-18 04:36:00,88.609,88.626,88.589,88.613,112599999.0
2006-09-18 04:37:00,88.594,88.594,88.562,88.576,151199997.0
2006-09-18 04:38:00,88.594,88.607,88.562,88.585,240100000.0
2006-09-18 04:39:00,88.593,88.593,88.569,88.574,194700001.0
2006-09-18 04:40:00,88.583,88.583,88.563,88.57,215900001.0
2006-09-18 04:41:00,88.583,88.597,88.557,88.568,225899998.0
2006-09-18 04:42:00,88.579,88.61,88.55,88.587,228599998.0
2006-09-18 04:43:00,88.611,88.614,88.594,88.596,138800000.0
2006-09-18 04:44:00,88.574,88.588,88.557,88.588,195500002.0
2006-09-18 04:45:00,88.578,88.61,88.577,88.6,235200001.0
2006-09-18 04:46:00,88.586,88.61,88.58,88.596,109000000.0
2006-09-18 04:47:00,88.588,88.61,88.564,88.581,165000001.0
2006-09-18 04:48:00,88.568,88.597,88.552,88.597,247899997.0
2006-09-18 04:49:00,88.563,88.605,88.563,88.605,188599998.0
2006-09-18 04:50:00,88.605,88.609,88.572,88.585,206800001.0
2006-09-18 04:51:00,88.595,88.618,88.578,88.59,249899997.0
2006-09-18 04:52:00,88.621,88.621,88.59,88.591,161199999.0
2006-09-18 04:53:00,88.593,88.621,88.58,88.588,254399994.0
2006-09-18 04:54:00,88.591,88.613,88.57,88.613,278800001.0
2006-09-18 04:55:00,88.597,88.617,88.58,88.593,210300003.0
2006-09-18 04:56:00,88.621,88.625,88.605,88.611,223600001.0
2006-09-18 04:57:00,88.581,88.604,88.574,88.586,134900000.0
2006-09-18 04:58:00,88.586,88.603,88.564,88.585,146200001.0
2006-09-18 04:59:00,88.583,88.607,88.582,88.607,128600000.0
2006-09-18 05:00:00,88.604,88.604,88.576,88.588,122699999.0
2006-09-18 05:01:00,88.584,88.609,88.574,88.603,196900001.0
2006-09-18 05:02:00,88.607,88.61,88.583,88.591,186400002.0
2006-09-18 05:03:00,88.565,88.603,88.564,88.603,217700002.0
2006-09-18 05:04:00,88.587,88.609,88.585,88.595,207099998.0
2006-09-18 05:05:00,88.592,88.607,88.566,88.58,149199999.0
2006-09-18 05:06:00,88.603,88.61,88.582,88.582,126300000.0
2006-09-18 05:07:00,88.622,88.622,88.591,88.591,218499997.0
2006-09-18 05:08:00,88.605,88.626,88.569,88.58,159800002.0
2006-09-18 05:09:00,88.581,88.605,88.581,88.594,264099999.0
2006-09-18 05:10:00,88.571,88.628,88.571,88.628,147599998.0
2006-09-18 05:11:00,88.627,88.627,88.563,88.563,189500000.0
2006-09-18 05:12:00,88.603,88.62,88.589,88.613,171500000.0
2006-09-18 05:13:00,88.595,88.617,88.593,88.612,197499998.0
2006-09-18 05:14:00,88.605,88.63,88.595,88.609,286200004.0
2006-09-18 05:15:00,88.635,88.635,88.592,88.604,220500001.0
2006-09-18 05:16:00,88.624,88.644,88.591,88.601,222200000.0
2006-09-18 05:17:00,88.603,88.624,88.586,88.603,293600002.0
2006-09-18 05:18:00,88.605,88.624,88.588,88.606,285100001.0
2006-09-18 05:19:00,88.607,88.634,88.59,88.608,248300001.0
2006-09-18 05:20:00,88.637,88.638,88.592,88.592,155700000.0
2006-09-18 05:21:00,88.615,88.624,88.589,88.592,171800001.0
2006-09-18 05:22:00,88.607,88.634,88.597,88.609,255999999.0
2006-09-18 05:23:00,88.628,88.631,88.6,88.607,144200000.0
2006-09-18 05:24:00,88.59,88.64,88.59,88.64,109900000.0
2006-09-18 05:25:00,88.636,88.636,88.602,88.614,176299999.0
2006-09-18 05:26:00,88.63,88.636,88.598,88.598,177900001.0
2006-09-18 05:27:00,88.601,88.626,88.588,88.596,224399999.0
2006-09-18 05:28:00,88.627,88.641,88.599,88.633,134600001.0
2006-09-18 05:29:00,88.627,88.642,88.609,88.62,165100000.0
2006-09-18 05:30:00,88.614,88.625,88.59,88.607,218100002.0
2006-09-18 05:31:00,88.604,88.635,88.604,88.622,153299999.0
2006-09-18 05:32:00,88.607,88.636,88.594,88.614,152900000.0
2006-09-18 05:33:00,88.642,88.642,88.609,88.617,279399999.0
2006-09-18 05:34:00,88.624,88.642,88.597,88.625,147899998.0
2006-09-18 05:35:00,88.613,88.645,88.606,88.645,148300000.0
2006-09-18 05:36:00,88.635,88.648,88.607,88.607,194499997.0
2006-09-18 05:37:00,88.594,88.627,88.594,88.624,154700001.0
2006-09-18 05:38:00,88.635,88.645,88.607,88.631,229699999.0
2006-09-18 05:39:00,88.636,88.669,88.636,88.643,198999997.0
2006-09-18 05:40:00,88.657,88.668,88.626,88.65,227500001.0
2006-09-18 05:41:00,88.668,88.695,88.655,88.662,237499997.0
2006-09-18 05:42:00,88.685,88.69,88.643,88.643,174699998.0
2006-09-18 05:43:00,88.665,88.69,88.648,88.672,139200000.0
2006-09-18 05:44:00,88.688,88.69,88.655,88.668,164400000.0
2006-09-18 05:45:00,88.67,88.697,88.652,88.682,153699998.0
2006-09-18 05:46:00,88.672,88.704,88.672,88.69,167000001.0
2006-09-18 05:47:00,88.668,88.693,88.66,88.683,145099998.0
2006-09-18 05:48:00,88.691,88.691,88.664,88.672,134800000.0
2006-09-18 05:49:00,88.664,88.693,88.664,88.687,229599998.0
2006-09-18 05:50:00,88.684,88.695,88.667,88.669,151400001.0
2006-09-18 05:51:00,88.663,88.684,88.645,88.665,267899997.0
2006-09-18 05:52:00,88.664,88.686,88.635,88.678,157500001.0
2006-09-18 05:53:00,88.685,88.696,88.665,88.665,182900000.0
2006-09-18 05:54:00,88.651,88.682,88.651,88.67,156700000.0
2006-09-18 05:55:00,88.675,88.702,88.667,88.671,124700000.0
2006-09-18 05:56:00,88.711,88.711,88.684,88.685,163000002.0
2006-09-18 05:57:00,88.73,88.73,88.683,88.685,185899996.0
2006-09-18 05:58:00,88.702,88.715,88.687,88.713,142899998.0
2006-09-18 05:59:00,88.697,88.706,88.68,88.68,168300000.0
2006-09-18 06:00:00,88.723,88.723,88.672,88.672,196399997.0
2006-09-18 06:01:00,88.715,88.715,88.682,88.684,199399999.0
2006-09-18 06:02:00,88.688,88.709,88.672,88.681,199299999.0
2006-09-18 06:03:00,88.69,88.718,88.673,88.703,192500001.0
2006-09-18 06:04:00,88.699,88.721,88.694,88.721,177199999.0
2006-09-18 06:05:00,88.733,88.733,88.701,88.705,203099999.0
2006-09-18 06:06:00,88.716,88.733,88.698,88.705,109400001.0
2006-09-18 06:07:00,88.714,88.732,88.704,88.728,67699999.0
2006-09-18 06:08:00,88.732,88.732,88.69,88.708,160899999.0
2006-09-18 06:09:00,88.694,88.717,88.688,88.714,229999999.0
2006-09-18 06:10:00,88.701,88.719,88.671,88.719,214899998.0
2006-09-18 06:11:00,88.69,88.711,88.69,88.709,103500000.0
2006-09-18 06:12:00,88.683,88.728,88.683,88.728,219700002.0
2006-09-18 06:13:00,88.719,88.738,88.696,88.707,174599998.0
2006-09-18 06:14:00,88.704,88.735,88.701,88.725,219300000.0
2006-09-18 06:15:00,88.708,88.731,88.693,88.73,136499999.0
2006-09-18 06:16:00,88.735,88.735,88.688,88.688,324100002.0
2006-09-18 06:17:00,88.702,88.726,88.691,88.707,205599997.0
2006-09-18 06:18:00,88.713,88.722,88.678,88.678,182599999.0
2006-09-18 06:19:00,88.717,88.722,88.696,88.698,142199999.0
2006-09-18 06:20:00,88.684,88.707,88.684,88.698,135399999.0
2006-09-18 06:21:00,88.728,88.735,88.691,88.691,231199998.0
2006-09-18 06:22:00,88.686,88.714,88.686,88.7,264000004.0
2006-09-18 06:23:00,88.701,88.712,88.685,88.685,146199998.0
2006-09-18 06:24:00,88.681,88.709,88.664,88.679,208400001.0
2006-09-18 06:25:00,88.695,88.701,88.674,88.676,260000001.0
2006-09-18 06:26:00,88.665,88.695,88.665,88.69,193600001.0
2006-09-18 06:27:00,88.665,88.696,88.665,88.688,166499997.0
2006-09-18 06:28:00,88.662,88.684,88.657,88.657,224200000.0
2006-09-18 06:29:00,88.699,88.7,88.641,88.645,174900001.0
2006-09-18 06:30:00,88.644,88.653,88.623,88.63,187699998.0
2006-09-18 06:31:00,88.659,88.66,88.615,88.622,118099999.0
2006-09-18 06:32:00,88.658,88.68,88.655,88.673,180200002.0
2006-09-18 06:33:00,88.667,88.689,88.657,88.681,271000001.0
2006-09-18 06:34:00,88.65,88.671,88.643,88.651,159800000.0
2006-09-18 06:35:00,88.664,88.686,88.632,88.668,150900001.0
2006-09-18 06:36:00,88.667,88.667,88.631,88.631,192199998.0
2006-09-18 06:37:00,88.643,88.674,88.642,88.669,146400000.0
2006-09-18 06:38:00,88.651,88.666,88.63,88.652,420199996.0
2006-09-18 06:39:00,88.639,88.674,88.639,88.652,150899997.0
2006-09-18 06:40:00,88.642,88.666,88.637,88.652,268999999.0
2006-09-18 06:41:00,88.66,88.678,88.654,88.678,125200000.0
2006-09-18 06:42:00,88.656,88.695,88.653,88.695,265699997.0
2006-09-18 06:43:00,88.693,88.693,88.648,88.648,175300000.0
2006-09-18 06:44:00,88.658,88.666,88.635,88.635,173100001.0
2006-09-18 06:45:00,88.653,88.678,88.638,88.664,107099999.0
2006-09-18 06:46:00,88.685,88.685,88.64,88.64,185499998.0
2006-09-18 06:47:00,88.666,88.689,88.666,88.685,191999996.0
2006-09-18 06:48:00,88.683,88.694,88.663,88.671,255199999.0
2006-09-18 06:49:00,88.687,88.696,88.671,88.676,161100000.0
2006-09-18 06:50:00,88.641,88.674,88.64,88.652,328799999.0
2006-09-18 06:51:00,88.651,88.665,88.638,88.652,162899999.0
2006-09-18 06:52:00,88.673,88.673,88.632,88.639,228799995.0
2006-09-18 06:53:00,88.663,88.667,88.63,88.65,114900000.0
2006-09-18 06:54:00,88.643,88.676,88.639,88.676,252200004.0
2006-09-18 06:55:00,88.677,88.681,88.655,88.655,197799999.0
2006-09-18 06:56:00,88.64,88.693,88.64,88.693,206399999.0
2006-09-18 06:57:00,88.657,88.657,88.619,88.629,93700000.0
2006-09-18 06:58:00,88.652,88.663,88.616,88.663,219799998.0
2006-09-18 06:59:00,88.669,88.693,88.65,88.693,147799999.0
2006-09-18 07:00:00,88.668,88.686,88.66,88.68,119100001.0
2006-09-18 07:01:00,88.656,88.692,88.656,88.683,123300000.0
2006-09-18 07:02:00,88.645,88.669,88.643,88.665,227100000.0
2006-09-18 07:03:00,88.656,88.675,88.637,88.659,162600000.0
2006-09-18 07:04:00,88.673,88.688,88.649,88.662,119400000.0
2006-09-18 07:05:00,88.647,88.693,88.647,88.693,243900000.0
2006-09-18 07:06:00,88.638,88.655,88.631,88.652,141899997.0
2006-09-18 07:07:00,88.663,88.679,88.633,88.644,148400002.0
2006-09-18 07:08:00,88.647,88.666,88.621,88.64,119100002.0
2006-09-18 07:09:00,88.63,88.664,88.617,88.645,141199998.0
2006-09-18 07:10:00,88.653,88.662,88.637,88.637,223299997.0
2006-09-18 07:11:00,88.677,88.683,88.654,88.654,164900001.0
2006-09-18 07:12:00,88.669,88.677,88.648,88.66,191999999.0
2006-09-18 07:13:00,88.638,88.671,88.638,88.67,228100000.0
2006-09-18 07:14:00,88.65,88.699,88.65,88.699,221999998.0
2006-09-18 07:15:00,88.655,88.683,88.648,88.673,151400000.0
2006-09-18 07:16:00,88.639,88.677,88.638,88.646,205800002.0
2006-09-18 07:17:00,88.652,88.679,88.639,88.66,188299998.0
2006-09-18 07:18:00,88.674,88.686,88.66,88.66,191199999.0
2006-09-18 07:19:00,88.676,88.688,88.658,88.672,293600002.0
2006-09-18 07:20:00,88.669,88.681,88.649,88.653,201299997.0
2006-09-18 07:21:00,88.67,88.694,88.66,88.678,214500003.0
2006-09-18 07:22:00,88.675,88.701,88.653,88.683,103200000.0
2006-09-18 07:23:00,88.661,88.697,88.657,88.671,200800001.0
2006-09-18 07:24:00,88.676,88.676,88.632,88.657,216200000.0
2006-09-18 07:25:00,88.634,88.676,88.634,88.667,342199997.0
2006-09-18 07:26:00,88.662,88.673,88.631,88.654,268399998.0
2006-09-18 07:27:00,88.625,88.658,88.615,88.625,208999995.0
2006-09-18 07:28:00,88.617,88.656,88.607,88.619,253700001.0
2006-09-18 07:29:00,88.635,88.652,88.634,88.652,119499999.0
2006-09-18 07:30:00,88.651,88.66,88.632,88.66,166900002.0
2006-09-18 07:31:00,88.649,88.689,88.646,88.689,212099999.0
2006-09-18 07:32:00,88.664,88.686,88.653,88.668,141299998.0
2006-09-18 07:33:00,88.664,88.682,88.643,88.649,249700002.0
2006-09-18 07:34:00,88.66,88.678,88.654,88.676,192300001.0
2006-09-18 07:35:00,88.648,88.671,88.637,88.671,350700001.0
2006-09-18 07:36:00,88.694,88.694,88.653,88.658,232500001.0
2006-09-18 07:37:00,88.663,88.685,88.649,88.672,158200001.0
2006-09-18 07:38:00,88.643,88.678,88.643,88.673,207000002.0
2006-09-18 07:39:00,88.675,88.689,88.655,88.671,247099997.0
2006-09-18 07:40:00,88.651,88.712,88.651,88.712,171699998.0
2006-09-18 07:41:00,88.706,88.752,88.7,88.752,209000002.0
2006-09-18 07:42:00,88.752,88.754,88.721,88.721,136799999.0
2006-09-18 07:43:00,88.746,88.766,88.722,88.747,165099999.0
2006-09-18 07:44:00,88.744,88.778,88.742,88.751,143099999.0
2006-09-18 07:45:00,88.743,88.762,88.735,88.754,190599998.0
2006-09-18 07:46:00,88.714,88.782,88.714,88.782,144600001.0
2006-09-18 07:47:00,88.791,88.811,88.771,88.771,286500002.0
2006-09-18 07:48:00,88.759,88.776,88.747,88.776,411100000.0
2006-09-18 07:49:00,88.775,88.78,88.748,88.758,324699995.0
2006-09-18 07:50:00,88.773,88.804,88.752,88.783,230600001.0
2006-09-18 07:51:00,88.801,88.827,88.788,88.806,71199999.0
2006-09-18 07:52:00,88.824,88.824,88.77,88.77,162400000.0
2006-09-18 07:53:00,88.791,88.829,88.772,88.829,120300000.0
2006-09-18 07:54:00,88.792,88.815,88.791,88.792,159200002.0
2006-09-18 07:55:00,88.807,88.827,88.792,88.82,215100002.0
2006-09-18 07:56:00,88.798,88.828,88.774,88.779,130399998.0
2006-09-18 07:57:00,88.79,88.795,88.768,88.773,168100005.0
2006-09-18 07:58:00,88.732,88.76,88.725,88.742,189600001.0
2006-09-18 07:59:00,88.728,88.773,88.713,88.753,164200001.0
2006-09-18 08:00:00,88.762,88.762,88.695,88.697,245299998.0
2006-09-18 08:01:00,88.75,88.77,88.744,88.75,155599998.0
2006-09-18 08:02:00,88.74,88.759,88.733,88.75,192500000.0
2006-09-18 08:03:00,88.765,88.772,88.75,88.754,190499999.0
2006-09-18 08:04:00,88.742,88.758,88.705,88.722,135300000.0
2006-09-18 08:05:00,88.704,88.729,88.694,88.71,177000000.0
2006-09-18 08:06:00,88.671,88.698,88.671,88.689,197699999.0
2006-09-18 08:07:00,88.668,88.694,88.663,88.687,243699997.0
2006-09-18 08:08:00,88.693,88.696,88.663,88.663,150399998.0
2006-09-18 08:09:00,88.648,88.673,88.647,88.66,228100000.0
2006-09-18 08:10:00,88.651,88.68,88.638,88.669,184000000.0
2006-09-18 08:11:00,88.648,88.688,88.648,88.661,166300001.0
2006-09-18 08:12:00,88.662,88.668,88.633,88.649,233500001.0
2006-09-18 08:13:00,88.646,88.67,88.641,88.658,202900001.0
2006-09-18 08:14:00,88.655,88.663,88.639,88.645,229100002.0
2006-09-18 08:15:00,88.646,88.66,88.628,88.646,168399999.0
2006-09-18 08:16:00,88.632,88.684,88.632,88.68,136000002.0
2006-09-18 08:17:00,88.677,88.698,88.673,88.687,151400000.0
2006-09-18 08:18:00,88.674,88.691,88.664,88.666,123700002.0
2006-09-18 08:19:00,88.693,88.788,88.693,88.788,150799998.0
2006-09-18 08:20:00,88.774,88.796,88.746,88.77,225099998.0
2006-09-18 08:21:00,88.777,88.799,88.77,88.789,235599999.0
2006-09-18 08:22:00,88.79,88.79,88.733,88.739,107000000.0
2006-09-18 08:23:00,88.729,88.782,88.729,88.782,173999996.0
2006-09-18 08:24:00,88.775,88.775,88.749,88.761,193699999.0
2006-09-18 08:25:00,88.748,88.768,88.725,88.753,250999997.0
2006-09-18 08:26:00,88.771,88.792,88.758,88.773,94400001.0
2006-09-18 08:27:00,88.764,88.78,88.749,88.769,167799999.0
2006-09-18 08:28:00,88.753,88.786,88.753,88.781,262800001.0
2006-09-18 08:29:00,88.768,88.794,88.762,88.794,229900003.0
2006-09-18 08:30:00,88.781,88.792,88.761,88.776,180500001.0
2006-09-18 08:31:00,88.799,88.801,88.774,88.783,133099998.0
2006-09-18 08:32:00,88.807,88.841,88.807,88.837,193100001.0
2006-09-18 08:33:00,88.82,88.845,88.803,88.808,284699998.0
2006-09-18 08:34:00,88.801,88.813,88.773,88.773,113799999.0
2006-09-18 08:35:00,88.787,88.8,88.76,88.782,170400001.0
2006-09-18 08:36:00,88.788,88.805,88.762,88.782,97800000.0
2006-09-18 08:37:00,88.794,88.798,88.76,88.778,213299998.0
2006-09-18 08:38:00,88.798,88.815,88.778,88.8,216800003.0
2006-09-18 08:39:00,88.793,88.824,88.793,88.81,212699997.0
2006-09-18 08:40:00,88.81,88.81,88.773,88.779,279600003.0
2006-09-18 08:41:00,88.774,88.792,88.749,88.769,155599999.0
2006-09-18 08:42:00,88.739,88.778,88.739,88.778,123600002.0
2006-09-18 08:43:00,88.799,88.816,88.779,88.779,204500000.0
2006-09-18 08:44:00,88.783,88.819,88.78,88.805,220099999.0
2006-09-18 08:45:00,88.824,88.834,88.811,88.823,113000001.0
2006-09-18 08:46:00,88.814,88.827,88.794,88.808,147400001.0
2006-09-18 08:47:00,88.816,88.855,88.816,88.85,119400001.0
2006-09-18 08:48:00,88.841,88.862,88.81,88.824,150400001.0
2006-09-18 08:49:00,88.822,88.847,88.822,88.843,181900001.0
2006-09-18 08:50:00,88.838,88.838,88.803,88.809,164999999.0
2006-09-18 08:51:00,88.819,88.844,88.802,88.843,246799999.0
2006-09-18 08:52:00,88.827,88.827,88.801,88.807,113100000.0
2006-09-18 08:53:00,88.808,88.828,88.796,88.828,217900003.0
2006-09-18 08:54:00,88.824,88.838,88.812,88.82,110700001.0
2006-09-18 08:55:00,88.802,88.834,88.802,88.826,45000000.0
2006-09-18 08:56:00,88.81,88.826,88.798,88.822,137700001.0
2006-09-18 08:57:00,88.813,88.834,88.8,88.822,202800003.0
2006-09-18 08:58:00,88.809,88.818,88.775,88.775,240800001.0
2006-09-18 08:59:00,88.785,88.836,88.783,88.824,239700001.0
2006-09-18 09:00:00,88.812,88.869,88.812,88.86,269300001.0
2006-09-18 09:01:00,88.852,88.869,88.846,88.867,172899999.0
2006-09-18 09:02:00,88.888,88.906,88.873,88.873,150200002.0
2006-09-18 09:03:00,88.852,88.876,88.837,88.852,222399999.0
2006-09-18 09:04:00,88.852,88.862,88.805,88.805,266599999.0
2006-09-18 09:05:00,88.818,88.825,88.783,88.784,205400000.0
2006-09-18 09:06:00,88.781,88.794,88.758,88.78,138999999.0
2006-09-18 09:07:00,88.783,88.803,88.763,88.787,94599999.0
2006-09-18 09:08:00,88.792,88.8,88.775,88.79,140600002.0
2006-09-18 09:09:00,88.775,88.792,88.764,88.792,135099999.0
2006-09-18 09:10:00,88.776,88.792,88.756,88.765,200900001.0
2006-09-18 09:11:00,88.782,88.782,88.731,88.731,219299997.0
2006-09-18 09:12:00,88.735,88.757,88.731,88.749,80000000.0
2006-09-18 09:13:00,88.74,88.786,88.74,88.786,154599999.0
2006-09-18 09:14:00,88.768,88.784,88.751,88.766,171200002.0
2006-09-18 09:15:00,88.733,88.759,88.717,88.726,166800001.0
2006-09-18 09:16:00,88.711,88.738,88.708,88.725,294400001.0
2006-09-18 09:17:00,88.72,88.743,88.72,88.732,227099999.0
2006-09-18 09:18:00,88.718,88.726,88.696,88.722,240699999.0
2006-09-18 09:19:00,88.699,88.723,88.684,88.697,182300000.0
2006-09-18 09:20:00,88.699,88.73,88.683,88.708,96400000.0
2006-09-18 09:21:00,88.722,88.735,88.709,88.735,130599998.0
2006-09-18 09:22:00,88.745,88.757,88.715,88.742,91600000.0
2006-09-18 09:23:00,88.721,88.742,88.715,88.742,176499997.0
2006-09-18 09:24:00,88.717,88.739,88.691,88.709,203100002.0
2006-09-18 09:25:00,88.737,88.753,88.732,88.732,152900001.0
2006-09-18 09:26:00,88.723,88.74,88.703,88.731,250599996.0
2006-09-18 09:27:00,88.742,88.753,88.711,88.716,149000002.0
2006-09-18 09:28:00,88.72,88.744,88.714,88.737,161300000.0
2006-09-18 09:29:00,88.747,88.755,88.703,88.708,184399998.0
2006-09-18 09:30:00,88.723,88.749,88.708,88.715,118300000.0
2006-09-18 09:31:00,88.717,88.735,88.715,88.734,325099999.0
2006-09-18 09:32:00,88.737,88.737,88.706,88.716,199900003.0
2006-09-18 09:33:00,88.703,88.735,88.703,88.717,175400002.0
2006-09-18 09:34:00,88.727,88.737,88.711,88.729,94900000.0
2006-09-18 09:35:00,88.731,88.733,88.712,88.718,65700000.0
2006-09-18 09:36:00,88.727,88.748,88.713,88.722,186300003.0
2006-09-18 09:37:00,88.712,88.739,88.707,88.722,222799994.0
2006-09-18 09:38:00,88.697,88.697,88.666,88.67,217799999.0
2006-09-18 09:39:00,88.707,88.72,88.681,88.694,234300001.0
2006-09-18 09:40:00,88.705,88.722,88.687,88.698,163399998.0
2006-09-18 09:41:00,88.685,88.707,88.667,88.687,251999998.0
2006-09-18 09:42:00,88.666,88.688,88.652,88.666,175600000.0
2006-09-18 09:43:00,88.675,88.693,88.64,88.652,302899999.0
2006-09-18 09:44:00,88.644,88.672,88.637,88.657,222800000.0
2006-09-18 09:45:00,88.656,88.658,88.633,88.644,189999998.0
2006-09-18 09:46:00,88.654,88.672,88.631,88.653,262200000.0
2006-09-18 09:47:00,88.655,88.673,88.645,88.669,142900000.0
2006-09-18 09:48:00,88.639,88.651,88.627,88.63,148200000.0
2006-09-18 09:49:00,88.644,88.645,88.616,88.625,210500001.0
2006-09-18 09:50:00,88.651,88.677,88.638,88.658,242199998.0
2006-09-18 09:51:00,88.653,88.665,88.63,88.638,121399998.0
2006-09-18 09:52:00,88.644,88.662,88.629,88.634,275700003.0
2006-09-18 09:53:00,88.645,88.662,88.631,88.654,289999993.0
2006-09-18 09:54:00,88.658,88.685,88.649,88.666,177299997.0
2006-09-18 09:55:00,88.663,88.683,88.651,88.656,260900001.0
2006-09-18 09:56:00,88.643,88.664,88.641,88.658,197299999.0
2006-09-18 09:57:00,88.653,88.656,88.628,88.637,301599995.0
2006-09-18 09:58:00,88.665,88.673,88.641,88.656,256499998.0
2006-09-18 09:59:00,88.649,88.676,88.649,88.675,142100000.0
2006-09-18 10:00:00,88.656,88.685,88.642,88.655,250200001.0
2006-09-18 10:01:00,88.661,88.666,88.644,88.652,98899999.0
2006-09-18 10:02:00,88.663,88.674,88.645,88.652,147699998.0
2006-09-18 10:03:00,88.667,88.667,88.63,88.634,284399999.0
2006-09-18 10:04:00,88.651,88.659,88.628,88.635,190399999.0
2006-09-18 10:05:00,88.628,88.665,88.628,88.665,114300001.0
2006-09-18 10:06:00,88.652,88.692,88.652,88.685,253400001.0
2006-09-18 10:07:00,88.671,88.69,88.659,88.663,256099996.0
2006-09-18 10:08:00,88.692,88.7,88.666,88.67,276299997.0
2006-09-18 10:09:00,88.695,88.723,88.691,88.703,145099999.0
2006-09-18 10:10:00,88.703,88.719,88.689,88.698,346199998.0
2006-09-18 10:11:00,88.677,88.692,88.663,88.688,209299999.0
2006-09-18 10:12:00,88.679,88.7,88.676,88.699,176000000.0
2006-09-18 10:13:00,88.683,88.715,88.683,88.704,99499998.0
2006-09-18 10:14:00,88.695,88.71,88.672,88.695,190700001.0
2006-09-18 10:15:00,88.683,88.698,88.679,88.689,172100001.0
2006-09-18 10:16:00,88.667,88.667,88.628,88.635,183600002.0
2006-09-18 10:17:00,88.628,88.658,88.623,88.654,277300001.0
2006-09-18 10:18:00,88.648,88.675,88.638,88.667,117099999.0
2006-09-18 10:19:00,88.682,88.694,88.654,88.654,147800000.0
2006-09-18 10:20:00,88.682,88.682,88.652,88.652,81900001.0
2006-09-18 10:21:00,88.643,88.67,88.633,88.636,178199999.0
2006-09-18 10:22:00,88.615,88.661,88.599,88.631,224100000.0
2006-09-18 10:23:00,88.633,88.65,88.603,88.62,178199998.0
2006-09-18 10:24:00,88.614,88.632,88.597,88.619,167699999.0
2006-09-18 10:25:00,88.636,88.645,88.612,88.626,210900000.0
2006-09-18 10:26:00,88.626,88.638,88.611,88.614,216600001.0
2006-09-18 10:27:00,88.629,88.645,88.61,88.62,209299999.0
2006-09-18 10:28:00,88.613,88.63,88.601,88.623,191999997.0
2006-09-18 10:29:00,88.607,88.629,88.595,88.612,224200002.0
2006-09-18 10:30:00,88.619,88.655,88.619,88.63,163300002.0
2006-09-18 10:31:00,88.636,88.644,88.618,88.618,329799995.0
2006-09-18 10:32:00,88.65,88.659,88.621,88.621,199700000.0
2006-09-18 10:33:00,88.641,88.662,88.618,88.618,80900000.0
2006-09-18 10:34:00,88.639,88.639,88.61,88.61,216099998.0
2006-09-18 10:35:00,88.639,88.67,88.632,88.65,238800000.0
2006-09-18 10:36:00,88.633,88.65,88.628,88.65,180299999.0
2006-09-18 10:37:00,88.681,88.681,88.651,88.651,43500000.0
2006-09-18 10:38:00,88.64,88.666,88.639,88.664,200099999.0
2006-09-18 10:39:00,88.65,88.662,88.638,88.641,213100004.0
2006-09-18 10:40:00,88.649,88.675,88.649,88.675,110500001.0
2006-09-18 10:41:00,88.695,88.698,88.649,88.649,286000004.0
2006-09-18 10:42:00,88.663,88.685,88.654,88.668,143300000.0
2006-09-18 10:43:00,88.64,88.667,88.64,88.659,286200001.0
2006-09-18 10:44:00,88.664,88.703,88.647,88.669,260899997.0
2006-09-18 10:45:00,88.675,88.688,88.66,88.668,60400000.0
2006-09-18 10:46:00,88.676,88.676,88.646,88.654,112400002.0
2006-09-18 10:47:00,88.679,88.688,88.643,88.643,187399998.0
2006-09-18 10:48:00,88.657,88.673,88.635,88.663,179800000.0
2006-09-18 10:49:00,88.669,88.689,88.652,88.67,132999998.0
2006-09-18 10:50:00,88.687,88.701,88.668,88.69,101399999.0
2006-09-18 10:51:00,88.709,88.746,88.702,88.708,302799997.0
2006-09-18 10:52:00,88.708,88.748,88.708,88.726,232999998.0
2006-09-18 10:53:00,88.737,88.743,88.718,88.718,180999997.0
2006-09-18 10:54:00,88.734,88.758,88.728,88.741,108799998.0
2006-09-18 10:55:00,88.727,88.742,88.714,88.742,288800000.0
2006-09-18 10:56:00,88.724,88.724,88.699,88.701,274000001.0
2006-09-18 10:57:00,88.69,88.714,88.688,88.688,149099998.0
2006-09-18 10:58:00,88.722,88.763,88.712,88.737,145000000.0
2006-09-18 10:59:00,88.747,88.766,88.732,88.741,238599998.0
2006-09-18 11:00:00,88.75,88.755,88.688,88.72,268000000.0
2006-09-18 11:01:00,88.737,88.785,88.721,88.785,276200005.0
2006-09-18 11:02:00,88.777,88.82,88.762,88.802,87300000.0
2006-09-18 11:03:00,88.81,88.86,88.81,88.841,280999999.0
2006-09-18 11:04:00,88.828,88.844,88.812,88.831,130399999.0
2006-09-18 11:05:00,88.851,88.872,88.839,88.848,209600000.0
2006-09-18 11:06:00,88.882,88.891,88.835,88.843,165699999.0
2006-09-18 11:07:00,88.828,88.84,88.807,88.817,171199998.0
2006-09-18 11:08:00,88.825,88.857,88.825,88.848,115599998.0
2006-09-18 11:09:00,88.836,88.868,88.829,88.868,192500003.0
2006-09-18 11:10:00,88.819,88.842,88.817,88.832,243900000.0
2006-09-18 11:11:00,88.84,88.852,88.825,88.827,100000000.0
2006-09-18 11:12:00,88.831,88.851,88.816,88.828,121800001.0
2006-09-18 11:13:00,88.839,88.901,88.838,88.87,260900000.0
2006-09-18 11:14:00,88.87,88.873,88.819,88.827,83700000.0
2006-09-18 11:15:00,88.804,88.825,88.786,88.803,120499998.0
2006-09-18 11:16:00,88.798,88.805,88.778,88.791,99599999.0
2006-09-18 11:17:00,88.807,88.823,88.796,88.805,162599999.0
2006-09-18 11:18:00,88.783,88.824,88.779,88.791,264199999.0
2006-09-18 11:19:00,88.79,88.798,88.765,88.765,228499997.0
2006-09-18 11:20:00,88.768,88.799,88.758,88.769,97100000.0
2006-09-18 11:21:00,88.775,88.775,88.748,88.759,148599999.0
2006-09-18 11:22:00,88.748,88.771,88.742,88.754,155499999.0
2006-09-18 11:23:00,88.748,88.772,88.748,88.753,136100001.0
2006-09-18 11:24:00,88.775,88.786,88.752,88.752,108199997.0
2006-09-18 11:25:00,88.751,88.772,88.741,88.764,115300000.0
2006-09-18 11:26:00,88.778,88.787,88.754,88.767,176499999.0
2006-09-18 11:27:00,88.772,88.785,88.759,88.764,191699999.0
2006-09-18 11:28:00,88.757,88.775,88.736,88.752,188400003.0
2006-09-18 11:29:00,88.748,88.781,88.739,88.781,108300000.0
2006-09-18 11:30:00,88.762,88.775,88.746,88.76,214899998.0
2006-09-18 11:31:00,88.778,88.801,88.758,88.801,179500001.0
2006-09-18 11:32:00,88.766,88.803,88.757,88.767,226000001.0
2006-09-18 11:33:00,88.763,88.792,88.743,88.774,258199999.0
2006-09-18 11:34:00,88.801,88.801,88.773,88.778,157599999.0
2006-09-18 11:35:00,88.796,88.812,88.763,88.782,171300000.0
2006-09-18 11:36:00,88.792,88.792,88.762,88.773,146900000.0
2006-09-18 11:37:00,88.774,88.789,88.768,88.789,224099997.0
2006-09-18 11:38:00,88.779,88.793,88.747,88.778,251300001.0
2006-09-18 11:39:00,88.777,88.8,88.775,88.8,121400000.0
2006-09-18 11:40:00,88.772,88.806,88.741,88.775,228600000.0
2006-09-18 11:41:00,88.797,88.804,88.764,88.775,254499999.0
2006-09-18 11:42:00,88.774,88.791,88.763,88.781,248299999.0
2006-09-18 11:43:00,88.763,88.789,88.762,88.785,236199998.0
2006-09-18 11:44:00,88.748,88.787,88.741,88.776,233200002.0
2006-09-18 11:45:00,88.766,88.776,88.74,88.76,173600000.0
2006-09-18 11:46:00,88.766,88.788,88.763,88.777,179699998.0
2006-09-18 11:47:00,88.768,88.805,88.761,88.782,252399998.0
2006-09-18 11:48:00,88.791,88.81,88.767,88.784,173299998.0
2006-09-18 11:49:00,88.78,88.807,88.771,88.78,234400000.0
2006-09-18 11:50:00,88.784,88.8,88.762,88.773,167999998.0
2006-09-18 11:51:00,88.802,88.809,88.784,88.786,340099997.0
2006-09-18 11:52:00,88.764,88.796,88.758,88.788,330000004.0
2006-09-18 11:53:00,88.791,88.793,88.764,88.765,156999999.0
2006-09-18 11:54:00,88.775,88.788,88.744,88.751,240200003.0
2006-09-18 11:55:00,88.738,88.768,88.736,88.761,124999998.0
2006-09-18 11:56:00,88.764,88.789,88.751,88.789,146500001.0
2006-09-18 11:57:00,88.777,88.791,88.758,88.773,260100001.0
2006-09-18 11:58:00,88.753,88.784,88.747,88.781,318900000.0
2006-09-18 11:59:00,88.773,88.796,88.76,88.774,222699998.0
2006-09-18 12:00:00,88.762,88.787,88.75,88.781,301100001.0
2006-09-18 12:01:00,88.785,88.803,88.77,88.785,241400000.0
2006-09-18 12:02:00,88.746,88.801,88.744,88.771,186500000.0
2006-09-18 12:03:00,88.791,88.796,88.755,88.793,246799999.0
2006-09-18 12:04:00,88.756,88.806,88.753,88.806,191100000.0
2006-09-18 12:05:00,88.785,88.804,88.743,88.752,251900001.0
2006-09-18 12:06:00,88.752,88.759,88.706,88.72,169599999.0
2006-09-18 12:07:00,88.724,88.747,88.684,88.744,189199999.0
2006-09-18 12:08:00,88.734,88.764,88.734,88.745,190899999.0
2006-09-18 12:09:00,88.749,88.782,88.749,88.78,118000001.0
2006-09-18 12:10:00,88.762,88.798,88.762,88.798,123199998.0
2006-09-18 12:11:00,88.799,88.823,88.792,88.814,247099998.0
2006-09-18 12:12:00,88.812,88.829,88.793,88.817,170800000.0
2006-09-18 12:13:00,88.806,88.83,88.806,88.826,221100000.0
2006-09-18 12:14:00,88.787,88.833,88.787,88.832,201599999.0
2006-09-18 12:15:00,88.81,88.831,88.799,88.81,158000001.0
2006-09-18 12:16:00,88.814,88.844,88.802,88.807,78900000.0
2006-09-18 12:17:00,88.777,88.812,88.772,88.806,196299999.0
2006-09-18 12:18:00,88.798,88.816,88.781,88.783,241699999.0
2006-09-18 12:19:00,88.747,88.791,88.747,88.784,151399999.0
2006-09-18 12:20:00,88.766,88.793,88.753,88.782,348600001.0
2006-09-18 12:21:00,88.764,88.764,88.721,88.721,165799999.0
2006-09-18 12:22:00,88.746,88.765,88.742,88.757,177499998.0
2006-09-18 12:23:00,88.759,88.775,88.742,88.758,257000002.0
2006-09-18 12:24:00,88.742,88.767,88.732,88.75,252700003.0
2006-09-18 12:25:00,88.74,88.769,88.725,88.738,296599996.0
2006-09-18 12:26:00,88.761,88.785,88.738,88.751,209800001.0
2006-09-18 12:27:00,88.76,88.778,88.736,88.76,245499997.0
2006-09-18 12:28:00,88.747,88.774,88.737,88.753,196999998.0
2006-09-18 12:29:00,88.764,88.781,88.747,88.766,148200002.0
2006-09-18 12:30:00,88.741,88.759,88.717,88.737,289200004.0
2006-09-18 12:31:00,88.727,88.755,88.722,88.726,207600000.0
2006-09-18 12:32:00,88.711,88.738,88.705,88.724,206600000.0
2006-09-18 12:33:00,88.706,88.734,88.702,88.73,319299997.0
2006-09-18 12:34:00,88.725,88.741,88.697,88.713,116399997.0
2006-09-18 12:35:00,88.688,88.708,88.663,88.688,318599999.0
2006-09-18 12:36:00,88.689,88.711,88.655,88.688,198400000.0
2006-09-18 12:37:00,88.679,88.734,88.671,88.717,235099996.0
2006-09-18 12:38:00,88.749,88.755,88.723,88.737,173000001.0
2006-09-18 12:39:00,88.743,88.751,88.718,88.737,273099999.0
2006-09-18 12:40:00,88.726,88.783,88.726,88.783,122400000.0
2006-09-18 12:41:00,88.77,88.783,88.761,88.781,132000000.0
2006-09-18 12:42:00,88.786,88.797,88.768,88.779,188700000.0
2006-09-18 12:43:00,88.785,88.814,88.762,88.78,300499999.0
2006-09-18 12:44:00,88.782,88.806,88.765,88.8,152100000.0
2006-09-18 12:45:00,88.793,88.807,88.776,88.793,201499996.0
2006-09-18 12:46:00,88.8,88.816,88.778,88.796,201100001.0
2006-09-18 12:47:00,88.797,88.814,88.749,88.814,176100001.0
2006-09-18 12:48:00,88.798,88.844,88.792,88.838,217799996.0
2006-09-18 12:49:00,88.81,88.835,88.791,88.835,304599997.0
2006-09-18 12:50:00,88.827,88.827,88.804,88.81,159399999.0
2006-09-18 12:51:00,88.804,88.829,88.8,88.816,268699999.0
2006-09-18 12:52:00,88.781,88.802,88.766,88.787,190899999.0
2006-09-18 12:53:00,88.765,88.81,88.752,88.774,196300000.0
2006-09-18 12:54:00,88.805,88.836,88.802,88.827,149199999.0
2006-09-18 12:55:00,88.815,88.855,88.799,88.845,104500000.0
2006-09-18 12:56:00,88.835,88.838,88.806,88.82,172099998.0
2006-09-18 12:57:00,88.85,88.871,88.832,88.867,178300000.0
2006-09-18 12:58:00,88.86,88.881,88.859,88.878,168800000.0
2006-09-18 12:59:00,88.853,88.87,88.843,88.848,163600001.0
2006-09-18 13:00:00,88.835,88.858,88.82,88.844,240099997.0
2006-09-18 13:01:00,88.857,88.884,88.839,88.87,210600002.0
2006-09-18 13:02:00,88.895,88.902,88.873,88.878,164600002.0
2006-09-18 13:03:00,88.886,88.91,88.867,88.893,217100002.0
2006-09-18 13:04:00,88.89,88.9,88.875,88.883,132399998.0
2006-09-18 13:05:00,88.895,88.908,88.869,88.885,145499999.0
2006-09-18 13:06:00,88.903,88.92,88.885,88.9,279899996.0
2006-09-18 13:07:00,88.929,88.929,88.879,88.893,181700002.0
2006-09-18 13:08:00,88.91,88.938,88.872,88.926,196900004.0
2006-09-18 13:09:00,88.894,88.927,88.89,88.91,331599998.0
2006-09-18 13:10:00,88.889,88.914,88.881,88.913,117700000.0
2006-09-18 13:11:00,88.888,88.955,88.883,88.929,248600000.0
2006-09-18 13:12:00,88.899,88.904,88.867,88.885,181099998.0
2006-09-18 13:13:00,88.894,88.909,88.869,88.883,218199998.0
2006-09-18 13:14:00,88.907,88.921,88.889,88.902,212499993.0
2006-09-18 13:15:00,88.891,88.916,88.874,88.876,283799999.0
2006-09-18 13:16:00,88.888,88.91,88.878,88.886,162499997.0
2006-09-18 13:17:00,88.846,88.88,88.846,88.88,176199998.0
2006-09-18 13:18:00,88.854,88.873,88.843,88.87,161399999.0
2006-09-18 13:19:00,88.868,88.892,88.858,88.873,218400000.0
2006-09-18 13:20:00,88.884,88.913,88.875,88.897,150799999.0
2006-09-18 13:21:00,88.9,88.923,88.883,88.899,238600001.0
2006-09-18 13:22:00,88.889,88.901,88.878,88.899,211800003.0
2006-09-18 13:23:00,88.888,88.914,88.875,88.889,124200000.0
2006-09-18 13:24:00,88.878,88.915,88.865,88.915,214800000.0
2006-09-18 13:25:00,88.913,88.918,88.893,88.903,195199998.0
2006-09-18 13:26:00,88.874,88.907,88.868,88.907,208400000.0
2006-09-18 13:27:00,88.905,88.91,88.877,88.877,201800002.0
2006-09-18 13:28:00,88.886,88.898,88.863,88.882,240999998.0
2006-09-18 13:29:00,88.874,88.904,88.863,88.885,165300001.0
2006-09-18 13:30:00,88.884,88.886,88.86,88.861,167299999.0
2006-09-18 13:31:00,88.879,88.885,88.85,88.859,152300001.0
2006-09-18 13:32:00,88.866,88.9,88.866,88.873,196800000.0
2006-09-18 13:33:00,88.857,88.893,88.856,88.876,187099998.0
2006-09-18 13:34:00,88.87,88.89,88.864,88.89,211600002.0
2006-09-18 13:35:00,88.909,88.909,88.868,88.872,148300001.0
2006-09-18 13:36:00,88.865,88.875,88.826,88.848,356300000.0
2006-09-18 13:37:00,88.862,88.879,88.844,88.875,298099999.0
2006-09-18 13:38:00,88.875,88.89,88.866,88.885,214500000.0
2006-09-18 13:39:00,88.881,88.916,88.863,88.912,128699999.0
2006-09-18 13:40:00,88.916,88.929,88.906,88.921,297700000.0
2006-09-18 13:41:00,88.911,88.93,88.882,88.907,135000001.0
2006-09-18 13:42:00,88.922,88.931,88.897,88.897,205699999.0
2006-09-18 13:43:00,88.9,88.919,88.876,88.89,179499997.0
2006-09-18 13:44:00,88.907,88.918,88.889,88.894,209600000.0
2006-09-18 13:45:00,88.916,88.917,88.87,88.899,229700000.0
2006-09-18 13:46:00,88.909,88.919,88.873,88.898,297899998.0
2006-09-18 13:47:00,88.905,88.921,88.891,88.9,177700000.0
2006-09-18 13:48:00,88.915,88.915,88.879,88.879,322299998.0
2006-09-18 13:49:00,88.883,88.904,88.875,88.904,251900000.0
2006-09-18 13:50:00,88.862,88.911,88.862,88.911,191599998.0
2006-09-18 13:51:00,88.917,88.917,88.898,88.913,168800003.0
2006-09-18 13:52:00,88.904,88.917,88.877,88.888,215699996.0
2006-09-18 13:53:00,88.9,88.905,88.884,88.894,133399999.0
2006-09-18 13:54:00,88.866,88.904,88.866,88.895,153800001.0
2006-09-18 13:55:00,88.866,88.888,88.844,88.874,305999996.0
2006-09-18 13:56:00,88.894,88.894,88.846,88.857,270999996.0
2006-09-18 13:57:00,88.89,88.905,88.864,88.877,223099997.0
2006-09-18 13:58:00,88.892,88.892,88.86,88.868,85000000.0
2006-09-18 13:59:00,88.877,88.891,88.849,88.865,222599996.0
2006-09-18 14:00:00,88.853,88.868,88.832,88.849,180999997.0
2006-09-18 14:01:00,88.833,88.875,88.833,88.875,195099999.0
2006-09-18 14:02:00,88.83,88.871,88.813,88.846,164400002.0
2006-09-18 14:03:00,88.849,88.876,88.825,88.831,144200001.0
2006-09-18 14:04:00,88.831,88.858,88.825,88.845,184100000.0
2006-09-18 14:05:00,88.842,88.863,88.838,88.863,158200001.0
2006-09-18 14:06:00,88.836,88.866,88.836,88.866,187700002.0
2006-09-18 14:07:00,88.87,88.873,88.843,88.855,243599998.0
2006-09-18 14:08:00,88.86,88.877,88.833,88.855,134200000.0
2006-09-18 14:09:00,88.849,88.87,88.833,88.843,213600001.0
2006-09-18 14:10:00,88.857,88.864,88.814,88.83,186000003.0
2006-09-18 14:11:00,88.834,88.856,88.817,88.824,215199998.0
2006-09-18 14:12:00,88.82,88.824,88.79,88.803,147800000.0
2006-09-18 14:13:00,88.795,88.814,88.78,88.809,191600000.0
2006-09-18 14:14:00,88.801,88.818,88.775,88.785,186300000.0
2006-09-18 14:15:00,88.798,88.845,88.791,88.845,246000002.0
2006-09-18 14:16:00,88.818,88.841,88.814,88.835,228699997.0
2006-09-18 14:17:00,88.827,88.845,88.812,88.83,129899998.0
2006-09-18 14:18:00,88.811,88.844,88.811,88.833,178100001.0
2006-09-18 14:19:00,88.81,88.852,88.81,88.845,239600001.0
2006-09-18 14:20:00,88.838,88.854,88.807,88.822,185599999.0
2006-09-18 14:21:00,88.842,88.857,88.831,88.84,106100000.0
2006-09-18 14:22:00,88.832,88.855,88.816,88.855,233699996.0
2006-09-18 14:23:00,88.832,88.858,88.816,88.83,262199998.0
2006-09-18 14:24:00,88.819,88.85,88.804,88.85,230700004.0
2006-09-18 14:25:00,88.857,88.894,88.857,88.88,181000002.0
2006-09-18 14:26:00,88.892,88.892,88.834,88.845,224699997.0
2006-09-18 14:27:00,88.875,88.902,88.854,88.87,179099998.0
2006-09-18 14:28:00,88.859,88.885,88.852,88.885,145799998.0
2006-09-18 14:29:00,88.9,88.911,88.892,88.905,204300001.0
2006-09-18 14:30:00,88.903,88.916,88.879,88.882,304899994.0
2006-09-18 14:31:00,88.877,88.912,88.868,88.893,138799998.0
2006-09-18 14:32:00,88.913,88.915,88.887,88.889,106500001.0
2006-09-18 14:33:00,88.851,88.888,88.845,88.88,165000000.0
2006-09-18 14:34:00,88.873,88.873,88.829,88.829,254500002.0
2006-09-18 14:35:00,88.824,88.838,88.811,88.837,186199998.0
2006-09-18 14:36:00,88.825,88.825,88.785,88.79,99000001.0
2006-09-18 14:37:00,88.792,88.818,88.786,88.811,219599997.0
2006-09-18 14:38:00,88.807,88.821,88.789,88.816,194700000.0
2006-09-18 14:39:00,88.814,88.821,88.794,88.81,233100001.0
2006-09-18 14:40:00,88.816,88.819,88.792,88.804,243700002.0
2006-09-18 14:41:00,88.8,88.8,88.714,88.76,143400000.0
2006-09-18 14:42:00,88.753,88.773,88.747,88.769,192999999.0
2006-09-18 14:43:00,88.771,88.771,88.736,88.736,224700001.0
2006-09-18 14:44:00,88.723,88.74,88.691,88.728,211600002.0
2006-09-18 14:45:00,88.723,88.73,88.7,88.713,183800001.0
2006-09-18 14:46:00,88.724,88.742,88.717,88.73,142500002.0
2006-09-18 14:47:00,88.723,88.729,88.697,88.712,185199999.0
2006-09-18 14:48:00,88.71,88.757,88.71,88.757,69500001.0
2006-09-18 14:49:00,88.762,88.764,88.731,88.732,112600001.0
2006-09-18 14:50:00,88.747,88.775,88.745,88.766,210000000.0
2006-09-18 14:51:00,88.752,88.759,88.715,88.715,172399997.0
2006-09-18 14:52:00,88.737,88.751,88.73,88.732,110000000.0
2006-09-18 14:53:00,88.747,88.751,88.703,88.71,221699998.0
2006-09-18 14:54:00,88.718,88.746,88.715,88.733,151100003.0
2006-09-18 14:55:00,88.724,88.74,88.698,88.723,150999999.0
2006-09-18 14:56:00,88.731,88.751,88.722,88.735,193999999.0
2006-09-18 14:57:00,88.734,88.741,88.708,88.716,207999999.0
2006-09-18 14:58:00,88.736,88.751,88.724,88.732,135000001.0
2006-09-18 14:59:00,88.707,88.752,88.707,88.751,197100000.0
2006-09-18 15:00:00,88.745,88.748,88.662,88.682,253700000.0
2006-09-18 15:01:00,88.701,88.733,88.654,88.711,162600000.0
2006-09-18 15:02:00,88.734,88.753,88.687,88.694,156899998.0
2006-09-18 15:03:00,88.723,88.737,88.689,88.689,154500000.0
2006-09-18 15:04:00,88.705,88.728,88.692,88.71,191199999.0
2006-09-18 15:05:00,88.713,88.722,88.692,88.696,283199998.0
2006-09-18 15:06:00,88.693,88.72,88.664,88.696,211600000.0
2006-09-18 15:07:00,88.717,88.718,88.642,88.694,174100001.0
2006-09-18 15:08:00,88.741,88.756,88.704,88.707,208699999.0
2006-09-18 15:09:00,88.722,88.746,88.698,88.72,270100000.0
2006-09-18 15:10:00,88.75,88.783,88.739,88.766,163200001.0
2006-09-18 15:11:00,88.788,88.801,88.772,88.784,89300000.0
2006-09-18 15:12:00,88.749,88.793,88.749,88.777,157700000.0
2006-09-18 15:13:00,88.786,88.786,88.73,88.73,183200000.0
2006-09-18 15:14:00,88.776,88.783,88.747,88.754,179399999.0
2006-09-18 15:15:00,88.781,88.823,88.781,88.823,135100004.0
2006-09-18 15:16:00,88.831,88.831,88.809,88.809,143899998.0
2006-09-18 15:17:00,88.804,88.829,88.781,88.817,167700001.0
2006-09-18 15:18:00,88.824,88.832,88.809,88.822,265000000.0
2006-09-18 15:19:00,88.817,88.825,88.785,88.799,327100000.0
2006-09-18 15:20:00,88.828,88.828,88.798,88.81,110799998.0
2006-09-18 15:21:00,88.817,88.817,88.79,88.792,294300002.0
2006-09-18 15:22:00,88.783,88.811,88.783,88.792,208399999.0
2006-09-18 15:23:00,88.797,88.819,88.778,88.791,169600002.0
2006-09-18 15:24:00,88.787,88.793,88.769,88.787,243399997.0
2006-09-18 15:25:00,88.783,88.806,88.778,88.797,124900000.0
2006-09-18 15:26:00,88.798,88.808,88.783,88.795,200400001.0
2006-09-18 15:27:00,88.796,88.796,88.752,88.756,111600002.0
2006-09-18 15:28:00,88.774,88.795,88.755,88.77,128200001.0
2006-09-18 15:29:00,88.799,88.799,88.75,88.783,286999997.0
2006-09-18 15:30:00,88.78,88.78,88.757,88.768,176699997.0
2006-09-18 15:31:00,88.765,88.778,88.747,88.753,147400003.0
2006-09-18 15:32:00,88.781,88.781,88.755,88.774,131099998.0
2006-09-18 15:33:00,88.792,88.805,88.769,88.793,153399999.0
2006-09-18 15:34:00,88.787,88.809,88.783,88.804,202199999.0
2006-09-18 15:35:00,88.76,88.802,88.76,88.801,64000001.0
2006-09-18 15:36:00,88.797,88.797,88.767,88.774,106700000.0
2006-09-18 15:37:00,88.792,88.802,88.766,88.766,181500001.0
2006-09-18 15:38:00,88.77,88.793,88.761,88.779,249799999.0
2006-09-18 15:39:00,88.743,88.789,88.743,88.785,184299998.0
2006-09-18 15:40:00,88.804,88.825,88.744,88.808,195099999.0
2006-09-18 15:41:00,88.789,88.818,88.789,88.81,214199999.0
2006-09-18 15:42:00,88.81,88.822,88.788,88.798,133899998.0
2006-09-18 15:43:00,88.786,88.835,88.786,88.823,374399994.0
2006-09-18 15:44:00,88.813,88.837,88.789,88.789,156700003.0
2006-09-18 15:45:00,88.811,88.811,88.763,88.763,263500002.0
2006-09-18 15:46:00,88.808,88.82,88.769,88.778,177800000.0
2006-09-18 15:47:00,88.787,88.805,88.747,88.788,274499999.0
2006-09-18 15:48:00,88.775,88.797,88.765,88.797,222900000.0
2006-09-18 15:49:00,88.796,88.809,88.762,88.809,215200001.0
2006-09-18 15:50:00,88.8,88.818,88.786,88.818,163099999.0
2006-09-18 15:51:00,88.817,88.817,88.781,88.794,92400000.0
2006-09-18 15:52:00,88.813,88.815,88.778,88.79,201699999.0
2006-09-18 15:53:00,88.786,88.811,88.773,88.792,198100000.0
2006-09-18 15:54:00,88.793,88.807,88.764,88.789,174599999.0
2006-09-18 15:55:00,88.793,88.827,88.793,88.823,229900001.0
2006-09-18 15:56:00,88.821,88.821,88.802,88.809,151399999.0
2006-09-18 15:57:00,88.818,88.866,88.818,88.862,146099998.0
2006-09-18 15:58:00,88.857,88.86,88.815,88.836,212100000.0
2006-09-18 15:59:00,88.862,88.898,88.862,88.873,151799999.0
2006-09-18 16:00:00,88.87,88.88,88.85,88.853,336499996.0
2006-09-18 16:01:00,88.878,88.887,88.853,88.862,182600003.0
2006-09-18 16:02:00,88.866,88.889,88.865,88.887,203600002.0
2006-09-18 16:03:00,88.873,88.898,88.863,88.89,227799998.0
2006-09-18 16:04:00,88.895,88.92,88.884,88.901,224300001.0
2006-09-18 16:05:00,88.896,88.931,88.895,88.931,166400001.0
2006-09-18 16:06:00,88.917,88.941,88.905,88.927,204400000.0
2006-09-18 16:07:00,88.928,88.933,88.905,88.913,170099996.0
2006-09-18 16:08:00,88.931,88.931,88.89,88.89,150900002.0
2006-09-18 16:09:00,88.882,88.899,88.851,88.864,258600000.0
2006-09-18 16:10:00,88.833,88.854,88.816,88.83,107800000.0
2006-09-18 16:11:00,88.807,88.859,88.807,88.843,182500000.0
2006-09-18 16:12:00,88.824,88.865,88.823,88.853,191399998.0
2006-09-18 16:13:00,88.858,88.885,88.846,88.87,158299998.0
2006-09-18 16:14:00,88.828,88.88,88.828,88.88,190500000.0
2006-09-18 16:15:00,88.872,88.89,88.864,88.864,179499998.0
2006-09-18 16:16:00,88.848,88.866,88.845,88.86,175299998.0
2006-09-18 16:17:00,88.828,88.867,88.812,88.867,317799998.0
2006-09-18 16:18:00,88.836,88.836,88.804,88.824,135800002.0
2006-09-18 16:19:00,88.823,88.827,88.804,88.807,142600001.0
2006-09-18 16:20:00,88.826,88.832,88.805,88.808,252000006.0
2006-09-18 16:21:00,88.803,88.823,88.791,88.799,310299995.0
2006-09-18 16:22:00,88.812,88.84,88.8,88.84,166400001.0
2006-09-18 16:23:00,88.845,88.861,88.832,88.857,249399997.0
2006-09-18 16:24:00,88.853,88.868,88.835,88.849,198999999.0
2006-09-18 16:25:00,88.851,88.871,88.818,88.818,182000001.0
2006-09-18 16:26:00,88.839,88.859,88.815,88.838,110000000.0
2006-09-18 16:27:00,88.844,88.875,88.823,88.862,284799997.0
2006-09-18 16:28:00,88.856,88.882,88.846,88.86,307400000.0
2006-09-18 16:29:00,88.835,88.87,88.835,88.858,263100001.0
2006-09-18 16:30:00,88.842,88.88,88.839,88.873,239999998.0
2006-09-18 16:31:00,88.855,88.887,88.855,88.874,171799999.0
2006-09-18 16:32:00,88.865,88.88,88.855,88.875,136600001.0
2006-09-18 16:33:00,88.85,88.877,88.846,88.86,212899998.0
2006-09-18 16:34:00,88.842,88.848,88.819,88.836,183400002.0
2006-09-18 16:35:00,88.831,88.831,88.782,88.782,178099998.0
2006-09-18 16:36:00,88.832,88.832,88.792,88.792,152199999.0
2006-09-18 16:37:00,88.818,88.826,88.793,88.819,168800000.0
2006-09-18 16:38:00,88.812,88.844,88.812,88.836,129999999.0
2006-09-18 16:39:00,88.832,88.832,88.793,88.793,326400001.0
2006-09-18 16:40:00,88.792,88.812,88.782,88.805,259900002.0
2006-09-18 16:41:00,88.791,88.791,88.754,88.778,147700000.0
2006-09-18 16:42:00,88.784,88.792,88.758,88.758,287900001.0
2006-09-18 16:43:00,88.779,88.792,88.767,88.777,121600000.0
2006-09-18 16:44:00,88.773,88.773,88.742,88.747,151000001.0
2006-09-18 16:45:00,88.74,88.769,88.737,88.764,149999999.0
2006-09-18 16:46:00,88.77,88.795,88.763,88.777,201899996.0
2006-09-18 16:47:00,88.794,88.826,88.794,88.797,208400001.0
2006-09-18 16:48:00,88.775,88.795,88.749,88.766,328899994.0
2006-09-18 16:49:00,88.749,88.78,88.743,88.749,120600000.0
2006-09-18 16:50:00,88.768,88.768,88.727,88.734,189500002.0
2006-09-18 16:51:00,88.759,88.772,88.739,88.755,157900000.0
2006-09-18 16:52:00,88.77,88.814,88.757,88.798,290099998.0
2006-09-18 16:53:00,88.799,88.834,88.799,88.831,210199997.0
2006-09-18 16:54:00,88.807,88.834,88.807,88.825,95999999.0
2006-09-18 16:55:00,88.81,88.843,88.802,88.82,172400000.0
2006-09-18 16:56:00,88.821,88.84,88.805,88.829,233400001.0
2006-09-18 16:57:00,88.821,88.83,88.795,88.812,240099994.0
2006-09-18 16:58:00,88.824,88.835,88.798,88.817,231800002.0
2006-09-18 16:59:00,88.824,88.824,88.739,88.743,238799998.0
2006-09-18 17:00:00,88.761,88.775,88.753,88.753,244899998.0
2006-09-18 17:01:00,88.765,88.792,88.75,88.768,187399999.0
2006-09-18 17:02:00,88.761,88.778,88.746,88.75,162300000.0
2006-09-18 17:03:00,88.754,88.772,88.735,88.757,276699995.0
2006-09-18 17:04:00,88.754,88.769,88.734,88.755,234900001.0
2006-09-18 17:05:00,88.754,88.77,88.736,88.77,184699998.0
2006-09-18 17:06:00,88.745,88.76,88.73,88.731,217100002.0
2006-09-18 17:07:00,88.758,88.769,88.741,88.755,199099997.0
2006-09-18 17:08:00,88.727,88.762,88.726,88.76,221500002.0
2006-09-18 17:09:00,88.739,88.77,88.719,88.739,151299999.0
2006-09-18 17:10:00,88.728,88.751,88.721,88.741,230599997.0
2006-09-18 17:11:00,88.739,88.748,88.714,88.731,197600001.0
2006-09-18 17:12:00,88.725,88.75,88.714,88.733,173199998.0
2006-09-18 17:13:00,88.718,88.743,88.718,88.732,182600000.0
2006-09-18 17:14:00,88.715,88.753,88.71,88.753,119799999.0
2006-09-18 17:15:00,88.753,88.753,88.719,88.727,228900002.0
2006-09-18 17:16:00,88.732,88.752,88.721,88.739,206999997.0
2006-09-18 17:17:00,88.717,88.769,88.717,88.751,214599999.0
2006-09-18 17:18:00,88.745,88.768,88.735,88.763,212800000.0
2006-09-18 17:19:00,88.765,88.772,88.742,88.748,188100000.0
2006-09-18 17:20:00,88.747,88.768,88.721,88.765,208200001.0
2006-09-18 17:21:00,88.759,88.772,88.734,88.753,249800000.0
2006-09-18 17:22:00,88.746,88.78,88.737,88.78,159000000.0
2006-09-18 17:23:00,88.762,88.787,88.735,88.773,159700000.0
2006-09-18 17:24:00,88.738,88.789,88.72,88.783,160400001.0
2006-09-18 17:25:00,88.783,88.801,88.751,88.784,350599998.0
2006-09-18 17:26:00,88.809,88.819,88.794,88.794,259599996.0
2006-09-18 17:27:00,88.787,88.831,88.787,88.814,178900001.0
2006-09-18 17:28:00,88.811,88.811,88.781,88.781,95400000.0
2006-09-18 17:29:00,88.787,88.787,88.739,88.758,160700002.0
2006-09-18 17:30:00,88.77,88.791,88.756,88.773,207500001.0
2006-09-18 17:31:00,88.773,88.804,88.771,88.793,161699999.0
2006-09-18 17:32:00,88.786,88.794,88.764,88.772,231600003.0
2006-09-18 17:33:00,88.784,88.828,88.78,88.794,145099999.0
2006-09-18 17:34:00,88.773,88.85,88.773,88.85,134099999.0
2006-09-18 17:35:00,88.838,88.849,88.813,88.824,245400000.0
2006-09-18 17:36:00,88.798,88.83,88.796,88.815,144199998.0
2006-09-18 17:37:00,88.824,88.854,88.81,88.84,221099997.0
2006-09-18 17:38:00,88.845,88.869,88.834,88.851,201499999.0
2006-09-18 17:39:00,88.846,88.863,88.823,88.83,170500000.0
2006-09-18 17:40:00,88.864,88.864,88.828,88.86,151200000.0
2006-09-18 17:41:00,88.856,88.872,88.827,88.852,236400001.0
2006-09-18 17:42:00,88.826,88.859,88.826,88.859,107099999.0
2006-09-18 17:43:00,88.853,88.856,88.832,88.84,156100000.0
2006-09-18 17:44:00,88.825,88.857,88.805,88.842,222099998.0
2006-09-18 17:45:00,88.838,88.853,88.821,88.833,177499997.0
2006-09-18 17:46:00,88.848,88.876,88.842,88.873,152799998.0
2006-09-18 17:47:00,88.87,88.884,88.85,88.868,155200002.0
2006-09-18 17:48:00,88.875,88.875,88.842,88.853,179499997.0
2006-09-18 17:49:00,88.86,88.884,88.84,88.86,81900000.0
2006-09-18 17:50:00,88.88,88.903,88.866,88.889,175400002.0
2006-09-18 17:51:00,88.901,88.901,88.863,88.866,254399999.0
2006-09-18 17:52:00,88.88,88.897,88.855,88.868,186299997.0
2006-09-18 17:53:00,88.868,88.883,88.838,88.856,374599998.0
2006-09-18 17:54:00,88.845,88.858,88.819,88.841,104399999.0
2006-09-18 17:55:00,88.826,88.863,88.826,88.854,115700000.0
2006-09-18 17:56:00,88.847,88.854,88.819,88.819,147999997.0
2006-09-18 17:57:00,88.833,88.884,88.833,88.86,174399999.0
2006-09-18 17:58:00,88.87,88.889,88.848,88.864,291799999.0
2006-09-18 17:59:00,88.904,88.913,88.888,88.897,196699995.0
2006-09-18 18:00:00,88.894,88.938,88.863,88.909,324899998.0
2006-09-18 18:01:00,88.908,88.93,88.889,88.93,1096699995.0
2006-09-18 18:02:00,88.932,88.942,88.899,88.925,1889999997.0
2006-09-18 18:03:00,88.95,88.98,88.94,88.97,1789199993.0
2006-09-18 18:04:00,88.922,88.922,88.874,88.896,1789199993.0
2006-09-18 18:05:00,88.887,88.92,88.867,88.92,1887199990.0
2006-09-18 18:06:00,88.911,88.923,88.872,88.914,1521600001.0
2006-09-18 18:07:00,88.95,88.97,88.91,88.91,1533599999.0
2006-09-18 18:08:00,88.94,88.96,88.9,88.95,1533599999.0
2006-09-18 18:09:00,88.898,88.918,88.887,88.899,1533599999.0
2006-09-18 18:10:00,88.917,88.94,88.892,88.894,1569499986.0
2006-09-18 18:11:00,88.91,88.925,88.877,88.921,983899993.0
2006-09-18 18:12:00,88.912,88.934,88.893,88.93,989599996.0
2006-09-18 18:13:00,88.927,88.949,88.9,88.928,1437399999.0
2006-09-18 18:14:00,88.926,88.952,88.915,88.945,1785999993.0
2006-09-18 18:15:00,88.915,88.941,88.908,88.935,2030699995.0
2006-09-18 18:16:00,88.98,89.0,88.96,88.96,608300003.0
2006-09-18 18:17:00,88.878,88.921,88.867,88.905,608300003.0
2006-09-18 18:18:00,88.926,88.926,88.886,88.9,1384099999.0
2006-09-18 18:19:00,88.903,88.914,88.878,88.907,2015099998.0
2006-09-18 18:20:00,88.918,88.93,88.896,88.907,1436800004.0
2006-09-18 18:21:00,88.925,88.929,88.864,88.877,1431399994.0
2006-09-18 18:22:00,88.912,88.924,88.878,88.9,1751599988.0
2006-09-18 18:23:00,88.95,88.96,88.93,88.93,1485700002.0
2006-09-18 18:24:00,88.906,88.921,88.886,88.92,1485700002.0
2006-09-18 18:25:00,88.94,88.97,88.93,88.94,1820400007.0
2006-09-18 18:26:00,88.915,88.938,88.901,88.91,1820400007.0
2006-09-18 18:27:00,88.897,88.918,88.876,88.889,1481899996.0
2006-09-18 18:28:00,88.887,88.895,88.859,88.868,985999996.0
2006-09-18 18:29:00,88.894,88.912,88.88,88.908,1381099991.0
2006-09-18 18:30:00,88.887,88.887,88.862,88.878,635899996.0
2006-09-18 18:31:00,88.87,88.894,88.845,88.85,1337499996.0
2006-09-18 18:32:00,88.856,88.883,88.84,88.881,1573700003.0
2006-09-18 18:33:00,88.861,88.897,88.847,88.856,1884599989.0
2006-09-18 18:34:00,88.89,88.895,88.851,88.851,2076399985.0
2006-09-18 18:35:00,88.885,88.895,88.84,88.873,1613399993.0
2006-09-18 18:36:00,88.909,88.924,88.867,88.908,1732499997.0
2006-09-18 18:37:00,88.926,88.929,88.882,88.896,1142900008.0
2006-09-18 18:38:00,88.914,88.933,88.868,88.89,732099999.0
2006-09-18 18:39:00,88.916,88.937,88.882,88.898,440100003.0
2006-09-18 18:40:00,88.912,88.919,88.891,88.906,809400005.0
2006-09-18 18:41:00,88.871,88.916,88.871,88.908,767800000.0
2006-09-18 18:42:00,88.907,88.926,88.88,88.897,705700002.0
2006-09-18 18:43:00,88.897,88.929,88.874,88.929,1449800006.0
2006-09-18 18:44:00,88.932,88.952,88.897,88.897,739700002.0
2006-09-18 18:45:00,88.913,88.939,88.886,88.908,1002299992.0
2006-09-18 18:46:00,88.892,88.93,88.874,88.908,548799998.0
2006-09-18 18:47:00,88.875,88.908,88.866,88.9,548100001.0
2006-09-18 18:48:00,88.906,88.919,88.879,88.901,740299996.0
2006-09-18 18:49:00,88.908,88.94,88.884,88.891,935299992.0
2006-09-18 18:50:00,88.85,88.926,88.847,88.898,1187899999.0
2006-09-18 18:51:00,88.93,88.93,88.889,88.917,571299993.0
2006-09-18 18:52:00,88.915,88.915,88.87,88.878,856199996.0
2006-09-18 18:53:00,88.922,88.93,88.874,88.874,601899996.0
2006-09-18 18:54:00,88.937,88.967,88.917,88.942,1115299996.0
2006-09-18 18:55:00,88.913,88.944,88.906,88.932,858600000.0
2006-09-18 18:56:00,88.92,88.935,88.901,88.91,600999999.0
2006-09-18 18:57:00,88.895,88.928,88.88,88.922,463799996.0
2006-09-18 18:58:00,88.919,88.943,88.899,88.912,1163700005.0
2006-09-18 18:59:00,88.915,88.931,88.894,88.923,829200003.0
2006-09-18 19:00:00,88.925,88.948,88.892,88.921,829299997.0
2006-09-18 19:01:00,88.935,88.94,88.882,88.893,468600000.0
2006-09-18 19:02:00,88.919,88.938,88.916,88.938,255300000.0
2006-09-18 19:03:00,88.908,88.936,88.865,88.889,728099996.0
2006-09-18 19:04:00,88.895,88.917,88.884,88.893,678199994.0
2006-09-18 19:05:00,88.902,88.921,88.88,88.885,463199994.0
2006-09-18 19:06:00,88.883,88.947,88.882,88.922,484200002.0
2006-09-18 19:07:00,88.921,88.934,88.896,88.896,969100001.0
2006-09-18 19:08:00,88.93,88.938,88.909,88.931,985199996.0
2006-09-18 19:09:00,88.893,88.916,88.881,88.912,546799995.0
2006-09-18 19:10:00,88.898,88.922,88.872,88.89,483499998.0
2006-09-18 19:11:00,88.913,88.927,88.897,88.907,118400000.0
2006-09-18 19:12:00,88.904,88.931,88.879,88.894,385400000.0
2006-09-18 19:13:00,88.912,88.929,88.893,88.893,423099998.0
2006-09-18 19:14:00,88.913,88.93,88.893,88.913,420999998.0
2006-09-18 19:15:00,88.901,88.931,88.897,88.915,518499997.0
2006-09-18 19:16:00,88.899,88.945,88.899,88.923,288899999.0
2006-09-18 19:17:00,88.907,88.93,88.886,88.911,545999996.0
2006-09-18 19:18:00,88.92,88.935,88.892,88.892,411000002.0
2006-09-18 19:19:00,88.906,88.946,88.898,88.929,640699997.0
2006-09-18 19:20:00,88.915,88.928,88.895,88.905,275399993.0
2006-09-18 19:21:00,88.92,88.935,88.903,88.918,246999998.0
2006-09-18 19:22:00,88.891,88.926,88.837,88.888,399000000.0
2006-09-18 19:23:00,88.921,88.936,88.881,88.9,1453500000.0
2006-09-18 19:24:00,88.903,88.922,88.871,88.888,654399991.0
2006-09-18 19:25:00,88.922,88.949,88.888,88.905,955699997.0
2006-09-18 19:26:00,88.882,88.9,88.876,88.895,1313900004.0
2006-09-18 19:27:00,88.892,88.925,88.892,88.921,921299998.0
2006-09-18 19:28:00,88.903,88.931,88.89,88.922,470600002.0
2006-09-18 19:29:00,88.909,88.942,88.896,88.936,685400000.0
2006-09-18 19:30:00,88.921,88.936,88.897,88.903,770099994.0
2006-09-18 19:31:00,88.911,88.929,88.89,88.9,495899998.0
2006-09-18 19:32:00,88.925,88.957,88.905,88.957,737200006.0
2006-09-18 19:33:00,88.933,88.955,88.887,88.946,697700001.0
2006-09-18 19:34:00,88.943,88.96,88.912,88.92,871299995.0
2006-09-18 19:35:00,88.958,88.978,88.927,88.933,780800001.0
2006-09-18 19:36:00,88.955,88.977,88.944,88.971,383600001.0
2006-09-18 19:37:00,88.956,88.978,88.951,88.978,251700001.0
2006-09-18 19:38:00,88.946,88.977,88.931,88.937,1023000002.0
2006-09-18 19:39:00,88.96,88.977,88.931,88.949,945200001.0
2006-09-18 19:40:00,88.975,88.997,88.955,88.966,643799994.0
2006-09-18 19:41:00,88.975,89.005,88.969,88.987,732199997.0
2006-09-18 19:42:00,88.995,89.003,88.958,88.971,671099996.0
2006-09-18 19:43:00,88.975,89.012,88.974,89.007,353099998.0
2006-09-18 19:44:00,89.014,89.014,88.975,88.975,486799994.0
2006-09-18 19:45:00,88.99,89.013,88.968,88.996,402399998.0
2006-09-18 19:46:00,88.971,89.013,88.971,89.01,310399995.0
2006-09-18 19:47:00,89.015,89.018,88.986,88.987,170400000.0
2006-09-18 19:48:00,88.98,89.007,88.963,88.993,961800001.0
2006-09-18 19:49:00,88.986,89.004,88.951,88.969,627000004.0
2006-09-18 19:50:00,88.992,89.002,88.952,88.987,395600000.0
2006-09-18 19:51:00,88.99,88.99,88.954,88.961,307399997.0
2006-09-18 19:52:00,88.981,89.008,88.962,89.001,427799997.0
2006-09-18 19:53:00,88.991,89.016,88.964,88.995,770900002.0
2006-09-18 19:54:00,89.002,89.006,88.972,88.972,781700003.0
2006-09-18 19:55:00,88.995,89.001,88.955,88.955,360999999.0
2006-09-18 19:56:00,88.962,89.001,88.95,88.973,312400003.0
2006-09-18 19:57:00,88.98,89.007,88.962,89.007,413899996.0
2006-09-18 19:58:00,89.001,89.001,88.966,88.966,987599996.0
2006-09-18 19:59:00,88.985,89.009,88.97,88.977,970900001.0
2006-09-18 20:00:00,88.994,88.994,88.95,88.95,318400004.0
2006-09-18 20:01:00,88.957,89.008,88.941,88.972,391599999.0
2006-09-18 20:02:00,88.976,89.0,88.96,88.965,615599998.0
2006-09-18 20:03:00,88.958,88.989,88.952,88.973,331699998.0
2006-09-18 20:04:00,88.985,89.008,88.937,88.985,335200003.0
2006-09-18 20:05:00,88.987,89.0,88.955,88.985,644400002.0
2006-09-18 20:06:00,88.974,89.028,88.965,88.973,893099994.0
2006-09-18 20:07:00,88.984,89.003,88.959,88.987,732799991.0
2006-09-18 20:08:00,88.993,89.006,88.963,89.0,456599998.0
2006-09-18 20:09:00,88.985,89.029,88.977,88.998,567600001.0
2006-09-18 20:10:00,88.981,89.016,88.969,88.988,750999998.0
2006-09-18 20:11:00,89.005,89.022,88.97,88.998,601800002.0
2006-09-18 20:12:00,88.994,89.029,88.994,89.022,1512599990.0
2006-09-18 20:13:00,88.999,89.015,88.95,88.959,591400001.0
2006-09-18 20:14:00,88.97,88.983,88.946,88.961,521400003.0
2006-09-18 20:15:00,88.971,89.007,88.969,88.988,703500004.0
2006-09-18 20:16:00,89.007,89.023,88.978,89.008,613199999.0
2006-09-18 20:17:00,89.017,89.021,88.968,89.0,433699994.0
2006-09-18 20:18:00,89.011,89.032,89.001,89.02,220399995.0
2006-09-18 20:19:00,89.012,89.023,88.976,89.019,340499999.0
2006-09-18 20:20:00,89.006,89.033,88.992,89.029,960799995.0
2006-09-18 20:21:00,89.024,89.038,89.006,89.019,445400001.0
2006-09-18 20:22:00,89.002,89.056,88.989,89.043,878600006.0
2006-09-18 20:23:00,89.026,89.045,89.021,89.034,452099998.0
2006-09-18 20:24:00,89.031,89.032,89.005,89.014,402000000.0
2006-09-18 20:25:00,89.009,89.027,88.986,89.022,503000003.0
2006-09-18 20:26:00,89.027,89.027,88.996,88.997,411000000.0
2006-09-18 20:27:00,88.994,89.015,88.984,89.005,396599998.0
2006-09-18 20:28:00,89.006,89.03,88.988,88.999,1345799991.0
2006-09-18 20:29:00,89.002,89.02,88.981,88.997,1531099990.0
2006-09-18 20:30:00,88.977,89.007,88.948,88.96,1559800000.0
2006-09-18 20:31:00,88.993,88.993,88.95,88.971,1032099996.0
2006-09-18 20:32:00,88.973,88.987,88.948,88.984,1095499998.0
2006-09-18 20:33:00,88.987,89.003,88.95,88.962,669200001.0
2006-09-18 20:34:00,88.948,88.974,88.939,88.959,412499999.0
2006-09-18 20:35:00,88.952,88.975,88.934,88.966,400699996.0
2006-09-18 20:36:00,88.955,88.973,88.931,88.955,578499998.0
2006-09-18 20:37:00,88.937,88.974,88.92,88.974,607099997.0
2006-09-18 20:38:00,88.947,88.98,88.937,88.965,1016699997.0
2006-09-18 20:39:00,88.953,88.979,88.928,88.928,540399999.0
2006-09-18 20:40:00,88.947,88.971,88.926,88.926,1155999997.0
2006-09-18 20:41:00,88.946,88.971,88.935,88.971,1199499998.0
2006-09-18 20:42:00,88.954,88.978,88.941,88.978,1017099990.0
2006-09-18 20:43:00,88.979,88.979,88.944,88.954,759700001.0
2006-09-18 20:44:00,88.977,88.979,88.939,88.951,797700004.0
2006-09-18 20:45:00,88.966,88.983,88.938,88.963,634000000.0
2006-09-18 20:46:00,88.954,88.971,88.933,88.95,636299997.0
2006-09-18 20:47:00,88.968,88.979,88.938,88.958,1156000005.0
2006-09-18 20:48:00,88.964,88.982,88.934,88.962,727100002.0
2006-09-18 20:49:00,88.949,88.982,88.938,88.975,464700001.0
2006-09-18 20:50:00,88.975,88.975,88.932,88.958,995800001.0
2006-09-18 20:51:00,88.95,88.977,88.938,88.975,445699998.0
2006-09-18 20:52:00,88.971,88.971,88.925,88.952,299199999.0
2006-09-18 20:53:00,88.956,88.976,88.947,88.964,1169499992.0
2006-09-18 20:54:00,88.94,88.988,88.94,88.975,463199999.0
2006-09-18 20:55:00,88.954,88.976,88.919,88.919,1360300001.0
2006-09-18 20:56:00,88.931,88.959,88.921,88.945,674299998.0
2006-09-18 20:57:00,88.956,88.961,88.93,88.941,783000006.0
2006-09-18 20:58:00,88.94,88.967,88.931,88.949,1414699998.0
2006-09-18 20:59:00,88.982,88.998,88.944,88.983,1203699997.0
2006-09-18 21:00:00,88.966,88.991,88.956,88.956,1181199993.0
2006-09-18 21:01:00,88.962,88.987,88.939,88.964,1254500001.0
2006-09-18 21:02:00,88.959,88.981,88.941,88.963,400699996.0
2006-09-18 21:03:00,88.968,88.977,88.932,88.953,320500000.0
2006-09-18 21:04:00,88.982,88.982,88.943,88.943,389500000.0
2006-09-18 21:05:00,88.932,88.984,88.932,88.984,733100002.0
2006-09-18 21:06:00,88.948,88.972,88.937,88.972,663000002.0
2006-09-18 21:07:00,88.967,89.003,88.96,88.987,776799996.0
2006-09-18 21:08:00,88.97,88.991,88.946,88.989,864299997.0
2006-09-18 21:09:00,88.997,89.013,88.951,88.951,219899996.0
2006-09-18 21:10:00,89.008,89.027,88.96,88.997,704100002.0
2006-09-18 21:11:00,89.001,89.026,88.985,89.013,755299999.0
2006-09-18 21:12:00,89.012,89.017,88.985,89.011,334900004.0
2006-09-18 21:13:00,89.005,89.015,88.979,88.982,395300000.0
2006-09-18 21:14:00,88.986,89.015,88.982,89.003,648599995.0
2006-09-18 21:15:00,89.022,89.051,89.007,89.01,889100001.0
2006-09-18 21:16:00,89.005,89.041,89.005,89.035,818500010.0
2006-09-18 21:17:00,89.032,89.036,88.995,89.001,1036099998.0
2006-09-18 21:18:00,89.044,89.047,88.99,89.021,531700001.0
2006-09-18 21:19:00,89.038,89.065,89.011,89.021,955000000.0
2006-09-18 21:20:00,89.012,89.06,89.0,89.024,1483199994.0
2006-09-18 21:21:00,89.029,89.049,89.012,89.042,1017799997.0
2006-09-18 21:22:00,89.047,89.069,89.012,89.041,1009600003.0
2006-09-18 21:23:00,89.053,89.06,89.019,89.03,825100006.0
2006-09-18 21:24:00,89.042,89.058,89.0,89.015,1006999994.0
2006-09-18 21:25:00,89.035,89.058,89.013,89.016,926999999.0
2006-09-18 21:26:00,89.048,89.057,89.025,89.03,462000001.0
2006-09-18 21:27:00,89.038,89.045,89.002,89.022,438499998.0
2006-09-18 21:28:00,89.014,89.045,89.01,89.032,327699999.0
2006-09-18 21:29:00,89.021,89.053,89.02,89.05,660499997.0
2006-09-18 21:30:00,89.046,89.055,89.014,89.014,354400005.0
2006-09-18 21:31:00,89.028,89.041,88.996,89.017,412299999.0
2006-09-18 21:32:00,89.014,89.043,88.998,89.007,391299996.0
2006-09-18 21:33:00,89.02,89.037,88.999,89.006,514999995.0
2006-09-18 21:34:00,89.041,89.05,89.015,89.04,282799998.0
2006-09-18 21:35:00,89.025,89.046,88.99,88.99,500000001.0
2006-09-18 21:36:00,88.999,89.021,88.987,89.005,426000000.0
2006-09-18 21:37:00,89.003,89.036,88.991,89.027,519499997.0
2006-09-18 21:38:00,89.005,89.025,89.0,89.025,75200000.0
2006-09-18 21:39:00,89.006,89.032,88.98,89.006,407899995.0
2006-09-18 21:40:00,89.021,89.024,88.984,88.993,468500001.0
2006-09-18 21:41:00,89.023,89.03,89.001,89.016,295399999.0
2006-09-18 21:42:00,89.017,89.047,89.0,89.026,246800000.0
2006-09-18 21:43:00,89.032,89.037,88.991,88.993,280300001.0
2006-09-18 21:44:00,88.987,89.037,88.987,89.025,1081899989.0
2006-09-18 21:45:00,89.01,89.041,89.003,89.033,354600004.0
2006-09-18 21:46:00,89.012,89.039,89.011,89.025,255299999.0
2006-09-18 21:47:00,89.009,89.041,88.999,89.016,398199997.0
2006-09-18 21:48:00,89.027,89.027,88.989,89.005,645899998.0
2006-09-18 21:49:00,89.019,89.044,89.002,89.029,200200002.0
2006-09-18 21:50:00,89.002,89.02,88.999,89.015,207999998.0
2006-09-18 21:51:00,89.006,89.042,88.998,89.03,289200002.0
2006-09-18 21:52:00,89.012,89.034,89.007,89.022,210100001.0
2006-09-18 21:53:00,89.024,89.028,88.976,88.986,611700005.0
2006-09-18 21:54:00,88.988,89.023,88.988,89.02,331499997.0
2006-09-18 21:55:00,88.993,89.018,88.985,88.985,180100000.0
2006-09-18 21:56:00,88.982,89.016,88.974,89.015,182099999.0
2006-09-18 21:57:00,88.97,89.024,88.97,88.986,193899999.0
2006-09-18 21:58:00,88.99,89.005,88.97,88.98,206499996.0
2006-09-18 21:59:00,88.982,89.007,88.976,88.994,464299997.0
2006-09-18 22:00:00,88.978,89.006,88.97,88.997,663900001.0
2006-09-18 22:01:00,88.992,89.009,88.969,88.988,613000000.0
2006-09-18 22:02:00,88.985,89.02,88.97,88.992,830899997.0
2006-09-18 22:03:00,88.977,89.008,88.965,88.975,466500000.0
2006-09-18 22:04:00,88.97,89.013,88.958,89.013,790300001.0
2006-09-18 22:05:00,88.993,89.01,88.98,89.005,237300000.0
2006-09-18 22:06:00,89.011,89.029,88.987,89.005,216999997.0
2006-09-18 22:07:00,89.015,89.018,88.971,88.983,260100002.0
2006-09-18 22:08:00,89.007,89.015,88.987,88.987,142200000.0
2006-09-18 22:09:00,88.989,88.995,88.969,88.969,187199997.0
2006-09-18 22:10:00,88.98,88.993,88.956,88.966,254500000.0
2006-09-18 22:11:00,88.968,89.011,88.962,88.991,362800001.0
2006-09-18 22:12:00,89.005,89.015,88.976,88.988,382199999.0
2006-09-18 22:13:00,88.991,89.036,88.969,89.024,363199997.0
2006-09-18 22:14:00,89.026,89.032,89.005,89.005,243499998.0
2006-09-18 22:15:00,89.026,89.034,89.005,89.014,178599998.0
2006-09-18 22:16:00,89.015,89.049,89.006,89.041,443000004.0
2006-09-18 22:17:00,89.042,89.07,89.025,89.048,225599998.0
2006-09-18 22:18:00,89.061,89.072,89.014,89.035,433500000.0
2006-09-18 22:19:00,89.048,89.07,89.022,89.042,217500001.0
2006-09-18 22:20:00,89.067,89.069,89.035,89.035,336299999.0
2006-09-18 22:21:00,89.043,89.075,89.036,89.052,325100003.0
2006-09-18 22:22:00,89.036,89.055,89.033,89.052,240299997.0
2006-09-18 22:23:00,89.053,89.068,89.028,89.068,459600002.0
2006-09-18 22:24:00,89.05,89.078,89.045,89.066,326599999.0
2006-09-18 22:25:00,89.055,89.074,89.041,89.045,223400000.0
2006-09-18 22:26:00,89.042,89.055,89.028,89.038,239000003.0
2006-09-18 22:27:00,89.049,89.053,89.006,89.032,682600000.0
2006-09-18 22:28:00,89.051,89.062,89.022,89.06,374600001.0
2006-09-18 22:29:00,89.055,89.063,89.035,89.043,221199999.0
2006-09-18 22:30:00,89.042,89.077,89.041,89.076,219499996.0
2006-09-18 22:31:00,89.078,89.087,89.03,89.06,517900004.0
2006-09-18 22:32:00,89.044,89.084,89.035,89.083,356300000.0
2006-09-18 22:33:00,89.082,89.133,89.065,89.102,671199995.0
2006-09-18 22:34:00,89.115,89.121,89.089,89.121,448600001.0
2006-09-18 22:35:00,89.106,89.127,89.087,89.098,245300000.0
2006-09-18 22:36:00,89.112,89.136,89.08,89.09,417499996.0
2006-09-18 22:37:00,89.095,89.111,89.072,89.089,243099998.0
2006-09-18 22:38:00,89.101,89.101,89.054,89.075,171599999.0
2006-09-18 22:39:00,89.079,89.102,89.076,89.098,447099995.0
2006-09-18 22:40:00,89.093,89.103,89.058,89.074,279999995.0
2006-09-18 22:41:00,89.091,89.132,89.079,89.092,161700001.0
2006-09-18 22:42:00,89.102,89.12,89.061,89.061,188699997.0
2006-09-18 22:43:00,89.1,89.111,89.063,89.082,189999999.0
2006-09-18 22:44:00,89.084,89.098,89.059,89.069,480199998.0
2006-09-18 22:45:00,89.075,89.107,89.057,89.107,602599995.0
2006-09-18 22:46:00,89.085,89.114,89.061,89.086,320799997.0
2006-09-18 22:47:00,89.075,89.095,89.057,89.089,249899999.0
2006-09-18 22:48:00,89.069,89.1,89.044,89.05,391800001.0
2006-09-18 22:49:00,89.086,89.098,89.043,89.062,174000001.0
2006-09-18 22:50:00,89.093,89.102,89.062,89.085,123400000.0
2006-09-18 22:51:00,89.08,89.113,89.054,89.076,376800000.0
2006-09-18 22:52:00,89.073,89.103,89.043,89.077,164900001.0
2006-09-18 22:53:00,89.078,89.092,89.03,89.066,411400001.0
2006-09-18 22:54:00,89.099,89.099,89.057,89.057,298499995.0
2006-09-18 22:55:00,89.064,89.091,89.043,89.084,311200000.0
2006-09-18 22:56:00,89.085,89.102,89.055,89.082,230499998.0
2006-09-18 22:57:00,89.104,89.11,89.059,89.083,292600000.0
2006-09-18 22:58:00,89.096,89.096,89.034,89.071,192399999.0
2006-09-18 22:59:00,89.062,89.104,89.001,89.045,622500006.0
2006-09-18 23:00:00,89.08,89.107,89.054,89.101,254100000.0
2006-09-18 23:01:00,89.077,89.086,89.005,89.058,146800001.0
2006-09-18 23:02:00,89.073,89.115,89.061,89.072,223600000.0
2006-09-18 23:03:00,89.092,89.092,89.066,89.067,213799998.0
2006-09-18 23:04:00,89.079,89.1,89.069,89.1,249600000.0
2006-09-18 23:05:00,89.096,89.122,89.086,89.094,151300000.0
2006-09-18 23:06:00,89.098,89.124,89.077,89.102,271399997.0
2006-09-18 23:07:00,89.108,89.125,89.079,89.095,129400000.0
2006-09-18 23:08:00,89.088,89.118,89.088,89.098,160100003.0
2006-09-18 23:09:00,89.083,89.103,89.065,89.083,209499999.0
2006-09-18 23:10:00,89.092,89.123,89.086,89.112,286999999.0
2006-09-18 23:11:00,89.112,89.114,89.066,89.074,199800000.0
2006-09-18 23:12:00,89.102,89.13,89.097,89.114,160900003.0
2006-09-18 23:13:00,89.088,89.11,89.084,89.101,202300003.0
2006-09-18 23:14:00,89.081,89.114,89.073,89.092,196200000.0
2006-09-18 23:15:00,89.078,89.111,89.073,89.09,167000001.0
2006-09-18 23:16:00,89.129,89.129,89.056,89.069,205600003.0
2006-09-18 23:17:00,89.053,89.07,89.039,89.066,177100002.0
2006-09-18 23:18:00,89.051,89.075,89.05,89.054,229500002.0
2006-09-18 23:19:00,89.06,89.065,89.034,89.05,135600000.0
2006-09-18 23:20:00,89.074,89.091,89.05,89.083,301700001.0
2006-09-18 23:21:00,89.043,89.08,89.029,89.042,236399998.0
2006-09-18 23:22:00,89.017,89.031,89.0,89.031,207200001.0
2006-09-18 23:23:00,89.054,89.068,88.996,89.019,186899996.0
2006-09-18 23:24:00,89.053,89.062,89.02,89.049,260400004.0
2006-09-18 23:25:00,89.015,89.04,88.988,89.004,230200000.0
2006-09-18 23:26:00,88.993,89.035,88.993,89.035,143800001.0
2006-09-18 23:27:00,89.045,89.051,89.025,89.034,120099999.0
2006-09-18 23:28:00,89.027,89.044,89.004,89.015,263699998.0
2006-09-18 23:29:00,89.031,89.057,89.009,89.04,181400000.0
2006-09-18 23:30:00,89.018,89.042,89.009,89.009,201000000.0
2006-09-18 23:31:00,89.041,89.062,89.021,89.026,137300000.0
2006-09-18 23:32:00,89.005,89.044,89.005,89.029,103500000.0
2006-09-18 23:33:00,89.028,89.07,89.011,89.07,137000001.0
2006-09-18 23:34:00,89.039,89.079,89.01,89.043,339399998.0
2006-09-18 23:35:00,89.034,89.061,89.025,89.052,127500000.0
2006-09-18 23:36:00,89.058,89.059,89.025,89.025,241700000.0
2006-09-18 23:37:00,89.061,89.068,89.034,89.055,135799998.0
2006-09-18 23:38:00,89.056,89.088,89.037,89.061,125700000.0
2006-09-18 23:39:00,89.068,89.068,88.972,89.032,126399999.0
2006-09-18 23:40:00,89.056,89.069,89.04,89.051,209299998.0
2006-09-18 23:41:00,89.055,89.055,89.01,89.01,300399999.0
2006-09-18 23:42:00,89.053,89.083,89.039,89.055,286699998.0
2006-09-18 23:43:00,89.052,89.072,89.035,89.053,190500001.0
2006-09-18 23:44:00,89.04,89.054,89.017,89.029,145200000.0
2006-09-18 23:45:00,89.017,89.037,89.008,89.023,248899999.0
2006-09-18 23:46:00,88.996,89.052,88.996,89.019,213399995.0
2006-09-18 23:47:00,89.01,89.042,88.989,89.019,119000000.0
2006-09-18 23:48:00,89.02,89.063,89.015,89.036,213999998.0
2006-09-18 23:49:00,89.004,89.039,89.004,89.034,210799999.0
2006-09-18 23:50:00,88.999,89.046,88.999,89.031,165000000.0
2006-09-18 23:51:00,88.982,89.035,88.982,89.013,98299998.0
2006-09-18 23:52:00,89.021,89.036,89.003,89.017,164699998.0
2006-09-18 23:53:00,89.016,89.067,89.016,89.04,193999999.0
2006-09-18 23:54:00,89.022,89.069,89.02,89.053,146199999.0
2006-09-18 23:55:00,89.031,89.046,89.014,89.033,251299997.0
2006-09-18 23:56:00,89.029,89.052,89.022,89.038,229399999.0
2006-09-18 23:57:00,89.016,89.046,89.0,89.016,190899997.0
2006-09-18 23:58:00,89.009,89.048,89.005,89.027,233100000.0
2006-09-18 23:59:00,89.034,89.042,89.003,89.003,160400000.0
2006-09-19 00:00:00,89.026,89.053,89.009,89.053,169699998.0
2006-09-19 00:01:00,89.04,89.059,89.02,89.056,320900000.0
2006-09-19 00:02:00,89.064,89.078,89.017,89.039,209200001.0
2006-09-19 00:03:00,89.045,89.07,89.021,89.055,172700001.0
2006-09-19 00:04:00,89.073,89.073,89.019,89.039,238200000.0
2006-09-19 00:05:00,89.047,89.069,89.022,89.032,196299997.0
2006-09-19 00:06:00,89.055,89.065,89.029,89.05,69800000.0
2006-09-19 00:07:00,89.046,89.067,89.032,89.067,235399995.0
2006-09-19 00:08:00,89.053,89.065,89.035,89.042,193300000.0
2006-09-19 00:09:00,89.059,89.087,89.03,89.067,124600000.0
2006-09-19 00:10:00,89.057,89.077,89.037,89.067,221499998.0
2006-09-19 00:11:00,89.061,89.082,89.048,89.067,183899998.0
2006-09-19 00:12:00,89.038,89.066,89.029,89.04,218699997.0
2006-09-19 00:13:00,89.048,89.06,89.023,89.038,268499999.0
2006-09-19 00:14:00,89.033,89.051,89.003,89.016,200999997.0
2006-09-19 00:15:00,88.998,89.025,88.991,88.999,304999994.0
2006-09-19 00:16:00,89.028,89.052,89.019,89.019,171800001.0
2006-09-19 00:17:00,89.034,89.034,89.001,89.001,135499999.0
2006-09-19 00:18:00,89.012,89.045,89.0,89.04,238700001.0
2006-09-19 00:19:00,89.026,89.053,89.012,89.021,157000000.0
2006-09-19 00:20:00,89.025,89.046,89.005,89.005,178200003.0
2006-09-19 00:21:00,88.997,89.032,88.997,89.012,224799999.0
2006-09-19 00:22:00,89.006,89.052,89.003,89.018,185300002.0
2006-09-19 00:23:00,89.03,89.068,89.011,89.025,367300001.0
2006-09-19 00:24:00,88.991,89.026,88.979,88.997,206499996.0
2006-09-19 00:25:00,89.018,89.039,89.005,89.013,73100000.0
2006-09-19 00:26:00,88.986,89.029,88.986,89.024,216199997.0
2006-09-19 00:27:00,89.01,89.032,88.999,89.017,217799999.0
2006-09-19 00:28:00,89.012,89.023,88.992,88.992,219900000.0
2006-09-19 00:29:00,89.004,89.025,88.999,89.023,82700000.0
2006-09-19 00:30:00,88.993,89.031,88.992,89.021,187299999.0
2006-09-19 00:31:00,89.015,89.018,88.999,89.0,215800000.0
2006-09-19 00:32:00,88.989,89.025,88.972,89.025,143099997.0
2006-09-19 00:33:00,89.008,89.062,88.995,89.026,215900000.0
2006-09-19 00:34:00,89.002,89.03,88.992,89.007,158699999.0
2006-09-19 00:35:00,89.013,89.057,89.003,89.034,204399997.0
2006-09-19 00:36:00,89.057,89.065,89.025,89.025,171200001.0
2006-09-19 00:37:00,89.025,89.036,89.005,89.005,227899998.0
2006-09-19 00:38:00,89.029,89.038,88.993,88.993,285900000.0
2006-09-19 00:39:00,89.034,89.041,89.017,89.023,65900000.0
2006-09-19 00:40:00,88.998,89.057,88.998,89.018,193499999.0
2006-09-19 00:41:00,89.028,89.046,89.008,89.025,173400001.0
2006-09-19 00:42:00,88.986,89.031,88.986,89.014,257300000.0
2006-09-19 00:43:00,89.007,89.042,88.993,89.026,147700001.0
2006-09-19 00:44:00,89.053,89.067,89.009,89.009,319700003.0
2006-09-19 00:45:00,89.023,89.051,89.013,89.036,209299997.0
2006-09-19 00:46:00,89.026,89.079,89.022,89.061,132700001.0
2006-09-19 00:47:00,89.063,89.067,89.034,89.051,170700002.0
2006-09-19 00:48:00,89.054,89.054,89.024,89.024,202599999.0
2006-09-19 00:49:00,89.068,89.084,89.055,89.062,219200002.0
2006-09-19 00:50:00,89.064,89.078,89.046,89.068,192600001.0
2006-09-19 00:51:00,89.036,89.066,89.025,89.055,305099996.0
2006-09-19 00:52:00,89.055,89.076,89.034,89.036,144199998.0
2006-09-19 00:53:00,89.036,89.053,89.017,89.038,198899999.0
2006-09-19 00:54:00,89.016,89.055,89.016,89.027,191600000.0
2006-09-19 00:55:00,89.04,89.074,89.029,89.037,226099997.0
2006-09-19 00:56:00,89.038,89.065,89.022,89.024,216899996.0
2006-09-19 00:57:00,89.044,89.055,89.034,89.038,160900001.0
2006-09-19 00:58:00,89.043,89.067,89.027,89.047,95600000.0
2006-09-19 00:59:00,89.047,89.047,88.989,88.989,118200002.0
2006-09-19 01:00:00,89.003,89.038,88.986,89.003,230899998.0
2006-09-19 01:01:00,89.01,89.04,89.001,89.036,177100000.0
2006-09-19 01:02:00,88.998,89.044,88.975,88.998,190000001.0
2006-09-19 01:03:00,89.012,89.016,88.974,88.995,135499999.0
2006-09-19 01:04:00,89.001,89.043,88.993,88.993,192799999.0
2006-09-19 01:05:00,89.008,89.04,88.998,89.025,78500000.0
2006-09-19 01:06:00,89.026,89.041,88.987,89.02,174400001.0
2006-09-19 01:07:00,89.018,89.033,88.997,89.019,111100002.0
2006-09-19 01:08:00,88.998,89.017,88.977,89.012,180199999.0
2006-09-19 01:09:00,88.984,89.007,88.955,88.956,201300002.0
2006-09-19 01:10:00,88.99,89.013,88.967,88.995,153200000.0
2006-09-19 01:11:00,89.011,89.011,88.969,88.975,213399994.0
2006-09-19 01:12:00,89.003,89.01,88.972,88.988,127500000.0
2006-09-19 01:13:00,88.988,89.016,88.981,89.0,236000000.0
2006-09-19 01:14:00,88.979,89.004,88.96,88.966,288499999.0
2006-09-19 01:15:00,88.96,89.009,88.96,88.989,158999998.0
2006-09-19 01:16:00,89.011,89.037,88.984,88.992,186100000.0
2006-09-19 01:17:00,88.983,89.016,88.976,89.015,250999999.0
2006-09-19 01:18:00,89.007,89.022,88.974,88.976,304299997.0
2006-09-19 01:19:00,88.998,88.998,88.943,88.974,246699997.0
2006-09-19 01:20:00,88.919,88.979,88.919,88.945,270499994.0
2006-09-19 01:21:00,88.942,88.995,88.924,88.988,155300001.0
2006-09-19 01:22:00,88.982,89.02,88.982,89.006,198499998.0
2006-09-19 01:23:00,88.991,89.015,88.982,89.001,178700002.0
2006-09-19 01:24:00,88.969,88.992,88.95,88.983,200500002.0
2006-09-19 01:25:00,88.975,88.997,88.95,88.973,215100002.0
2006-09-19 01:26:00,88.962,89.002,88.96,89.002,220400002.0
2006-09-19 01:27:00,88.994,89.0,88.964,88.973,226399997.0
2006-09-19 01:28:00,88.995,88.998,88.969,88.976,208800002.0
2006-09-19 01:29:00,88.999,89.002,88.967,88.97,216699996.0
2006-09-19 01:30:00,88.968,88.99,88.94,88.958,226400000.0
2006-09-19 01:31:00,88.96,88.98,88.938,88.972,292900000.0
2006-09-19 01:32:00,88.922,88.973,88.922,88.965,202100000.0
2006-09-19 01:33:00,88.946,88.991,88.931,88.991,147700001.0
2006-09-19 01:34:00,88.934,88.98,88.934,88.962,103800000.0
2006-09-19 01:35:00,88.957,88.961,88.93,88.935,133100000.0
2006-09-19 01:36:00,88.942,88.953,88.923,88.935,139100001.0
2006-09-19 01:37:00,88.935,88.974,88.918,88.928,152399996.0
2006-09-19 01:38:00,88.931,88.942,88.92,88.922,217200002.0
2006-09-19 01:39:00,88.922,88.932,88.895,88.903,228799996.0
2006-09-19 01:40:00,88.891,88.933,88.891,88.919,199899998.0
2006-09-19 01:41:00,88.928,88.944,88.888,88.895,210099998.0
2006-09-19 01:42:00,88.901,88.935,88.901,88.917,122400001.0
2006-09-19 01:43:00,88.925,88.944,88.911,88.915,158500000.0
2006-09-19 01:44:00,88.886,88.909,88.881,88.904,239999998.0
2006-09-19 01:45:00,88.929,88.943,88.914,88.914,153400000.0
2006-09-19 01:46:00,88.911,88.935,88.893,88.9,224999999.0
2006-09-19 01:47:00,88.893,88.902,88.881,88.882,195099997.0
2006-09-19 01:48:00,88.87,88.896,88.857,88.868,138900000.0
2006-09-19 01:49:00,88.858,88.91,88.857,88.896,171500000.0
2006-09-19 01:50:00,88.88,88.894,88.858,88.879,154099999.0
2006-09-19 01:51:00,88.891,88.891,88.863,88.863,144000001.0
2006-09-19 01:52:00,88.859,88.889,88.859,88.878,206600002.0
2006-09-19 01:53:00,88.878,88.878,88.855,88.859,175300003.0
2006-09-19 01:54:00,88.87,88.871,88.842,88.842,157599997.0
2006-09-19 01:55:00,88.863,88.881,88.847,88.859,218699998.0
2006-09-19 01:56:00,88.85,88.881,88.85,88.873,160000000.0
2006-09-19 01:57:00,88.885,88.89,88.863,88.87,173899997.0
2006-09-19 01:58:00,88.885,88.892,88.865,88.875,111300001.0
2006-09-19 01:59:00,88.876,88.901,88.868,88.88,313600003.0
2006-09-19 02:00:00,88.878,88.9,88.862,88.883,178199999.0
2006-09-19 02:01:00,88.902,88.902,88.865,88.866,343199999.0
2006-09-19 02:02:00,88.883,88.911,88.879,88.88,177200000.0
2006-09-19 02:03:00,88.901,88.94,88.901,88.927,230800000.0
2006-09-19 02:04:00,88.929,88.947,88.904,88.947,177699999.0
2006-09-19 02:05:00,88.937,88.949,88.907,88.922,180299997.0
2006-09-19 02:06:00,88.935,88.935,88.897,88.912,187899994.0
2006-09-19 02:07:00,88.936,88.984,88.933,88.946,176699999.0
2006-09-19 02:08:00,88.957,88.975,88.948,88.96,145500000.0
2006-09-19 02:09:00,88.966,88.993,88.951,88.978,161199998.0
2006-09-19 02:10:00,88.964,89.008,88.964,89.008,158200001.0
2006-09-19 02:11:00,88.989,89.03,88.983,89.03,283099998.0
2006-09-19 02:12:00,89.024,89.05,89.015,89.05,275700000.0
2006-09-19 02:13:00,89.05,89.05,89.017,89.017,218500004.0
2006-09-19 02:14:00,89.008,89.026,88.986,88.986,205200001.0
2006-09-19 02:15:00,88.991,88.991,88.922,88.954,214699998.0
2006-09-19 02:16:00,88.974,88.977,88.954,88.954,192599997.0
2006-09-19 02:17:00,88.946,88.962,88.917,88.952,149000000.0
2006-09-19 02:18:00,88.944,88.956,88.928,88.939,175800000.0
2006-09-19 02:19:00,88.91,88.961,88.91,88.925,198999999.0
2006-09-19 02:20:00,88.963,88.965,88.933,88.935,228200002.0
2006-09-19 02:21:00,88.934,88.948,88.915,88.929,176899999.0
2006-09-19 02:22:00,88.96,88.971,88.94,88.94,187800000.0
2006-09-19 02:23:00,88.945,88.967,88.934,88.958,183000003.0
2006-09-19 02:24:00,88.926,88.949,88.911,88.923,223400000.0
2006-09-19 02:25:00,88.942,88.948,88.908,88.911,151500001.0
2006-09-19 02:26:00,88.912,88.94,88.912,88.935,150700001.0
2006-09-19 02:27:00,88.935,88.935,88.901,88.909,189399995.0
2006-09-19 02:28:00,88.93,88.963,88.911,88.947,275100001.0
2006-09-19 02:29:00,88.923,88.948,88.908,88.929,190400003.0
2006-09-19 02:30:00,88.963,88.989,88.949,88.963,200800001.0
2006-09-19 02:31:00,88.985,89.002,88.97,88.982,253600001.0
2006-09-19 02:32:00,88.988,89.009,88.984,89.003,170500001.0
2006-09-19 02:33:00,88.993,89.021,88.987,89.01,104500000.0
2006-09-19 02:34:00,89.014,89.043,89.014,89.033,167300001.0
2006-09-19 02:35:00,89.013,89.035,88.971,88.985,130300001.0
2006-09-19 02:36:00,89.003,89.03,88.996,89.008,132800002.0
2006-09-19 02:37:00,89.029,89.038,89.009,89.009,230699998.0
2006-09-19 02:38:00,89.02,89.038,89.004,89.023,260700000.0
2006-09-19 02:39:00,89.01,89.035,88.994,89.022,222199997.0
2006-09-19 02:40:00,89.04,89.04,89.004,89.01,149499998.0
2006-09-19 02:41:00,89.026,89.06,89.007,89.06,199499999.0
2006-09-19 02:42:00,89.04,89.058,89.018,89.033,210499999.0
2006-09-19 02:43:00,89.057,89.057,89.008,89.037,175700000.0
2006-09-19 02:44:00,89.059,89.073,89.046,89.065,125700000.0
2006-09-19 02:45:00,89.047,89.055,89.016,89.016,212600001.0
2006-09-19 02:46:00,89.045,89.064,89.032,89.038,224100001.0
2006-09-19 02:47:00,89.044,89.062,89.034,89.048,306699999.0
2006-09-19 02:48:00,89.032,89.051,89.013,89.035,165900001.0
2006-09-19 02:49:00,89.06,89.071,89.042,89.045,174900001.0
2006-09-19 02:50:00,89.048,89.068,89.023,89.065,151000002.0
2006-09-19 02:51:00,89.059,89.065,89.038,89.042,157299999.0
2006-09-19 02:52:00,89.02,89.042,89.005,89.023,206500001.0
2006-09-19 02:53:00,89.013,89.03,88.994,89.019,184900000.0
2006-09-19 02:54:00,88.989,89.022,88.976,88.985,176000000.0
2006-09-19 02:55:00,88.994,89.039,88.994,89.028,151600002.0
2006-09-19 02:56:00,89.005,89.028,88.999,89.018,264300001.0
2006-09-19 02:57:00,89.031,89.033,88.992,89.018,271200001.0
2006-09-19 02:58:00,89.013,89.042,89.007,89.019,104700001.0
2006-09-19 02:59:00,89.007,89.007,88.977,88.989,78900000.0
2006-09-19 03:00:00,88.998,89.009,88.981,88.998,200600001.0
2006-09-19 03:01:00,89.005,89.005,88.974,88.974,197000002.0
2006-09-19 03:02:00,88.996,89.007,88.974,88.987,155100000.0
2006-09-19 03:03:00,88.978,88.978,88.933,88.952,248599997.0
2006-09-19 03:04:00,88.953,88.968,88.924,88.934,163300000.0
2006-09-19 03:05:00,88.944,88.954,88.921,88.935,167800001.0
2006-09-19 03:06:00,88.944,88.96,88.929,88.954,190700001.0
2006-09-19 03:07:00,88.962,88.971,88.93,88.934,173999998.0
2006-09-19 03:08:00,88.965,88.965,88.923,88.928,156200002.0
2006-09-19 03:09:00,88.956,88.956,88.923,88.934,200299995.0
2006-09-19 03:10:00,88.938,88.956,88.934,88.954,269000000.0
2006-09-19 03:11:00,88.939,88.974,88.939,88.974,152399996.0
2006-09-19 03:12:00,88.978,88.993,88.936,88.967,348199998.0
2006-09-19 03:13:00,88.984,88.997,88.968,88.97,153299998.0
2006-09-19 03:14:00,88.964,88.978,88.938,88.971,264200004.0
2006-09-19 03:15:00,88.95,88.975,88.945,88.975,97200000.0
2006-09-19 03:16:00,88.974,88.995,88.956,88.981,182100004.0
2006-09-19 03:17:00,88.993,88.998,88.963,88.963,239399997.0
2006-09-19 03:18:00,88.986,88.986,88.953,88.975,232100001.0
2006-09-19 03:19:00,88.943,88.975,88.933,88.975,167900000.0
2006-09-19 03:20:00,88.987,89.012,88.979,88.999,254700002.0
2006-09-19 03:21:00,89.017,89.035,89.0,89.008,216699999.0
2006-09-19 03:22:00,89.043,89.043,89.013,89.015,224199999.0
2006-09-19 03:23:00,89.033,89.033,89.006,89.011,166600002.0
2006-09-19 03:24:00,88.983,89.009,88.965,88.98,183900001.0
2006-09-19 03:25:00,88.974,89.006,88.965,88.992,225200000.0
2006-09-19 03:26:00,88.969,89.003,88.966,89.003,222800001.0
2006-09-19 03:27:00,88.99,89.01,88.976,88.995,102499997.0
2006-09-19 03:28:00,88.983,89.013,88.971,88.986,223399999.0
2006-09-19 03:29:00,88.995,89.012,88.987,89.003,224400000.0
2006-09-19 03:30:00,89.016,89.018,88.982,88.996,201900001.0
2006-09-19 03:31:00,89.012,89.03,89.002,89.025,202899997.0
2006-09-19 03:32:00,88.995,89.003,88.936,88.989,161499998.0
2006-09-19 03:33:00,88.987,89.037,88.987,88.996,268299999.0
2006-09-19 03:34:00,89.03,89.038,88.992,89.022,133700000.0
2006-09-19 03:35:00,89.027,89.048,88.994,89.028,169499998.0
2006-09-19 03:36:00,89.047,89.063,89.036,89.055,233800000.0
2006-09-19 03:37:00,89.061,89.061,89.028,89.047,153200000.0
2006-09-19 03:38:00,89.031,89.05,89.017,89.028,212400002.0
2006-09-19 03:39:00,89.008,89.038,88.996,89.002,138199998.0
2006-09-19 03:40:00,88.997,89.023,88.982,89.006,351299999.0
2006-09-19 03:41:00,89.0,89.023,88.989,89.0,136600000.0
2006-09-19 03:42:00,88.993,89.013,88.981,89.008,128699999.0
2006-09-19 03:43:00,89.026,89.035,88.976,88.976,229699997.0
2006-09-19 03:44:00,89.042,89.042,88.989,89.004,213800002.0
2006-09-19 03:45:00,89.044,89.055,89.032,89.033,154999999.0
2006-09-19 03:46:00,89.041,89.043,89.02,89.024,272399993.0
2006-09-19 03:47:00,89.03,89.064,89.029,89.05,281400002.0
2006-09-19 03:48:00,89.075,89.082,89.065,89.067,95399999.0
2006-09-19 03:49:00,89.072,89.09,89.041,89.069,206600002.0
2006-09-19 03:50:00,89.05,89.078,89.03,89.057,104900001.0
2006-09-19 03:51:00,89.043,89.067,89.022,89.064,120500003.0
2006-09-19 03:52:00,89.049,89.08,89.043,89.06,214699998.0
2006-09-19 03:53:00,89.033,89.081,89.015,89.055,238200000.0
2006-09-19 03:54:00,89.053,89.087,89.043,89.064,135800004.0
2006-09-19 03:55:00,89.046,89.082,89.037,89.057,107100001.0
2006-09-19 03:56:00,89.063,89.085,89.038,89.071,219099999.0
2006-09-19 03:57:00,89.057,89.088,89.041,89.086,216599998.0
2006-09-19 03:58:00,89.011,89.081,89.005,89.081,192100001.0
2006-09-19 03:59:00,89.058,89.087,89.045,89.067,231499996.0
2006-09-19 04:00:00,89.091,89.091,89.044,89.071,163500000.0
2006-09-19 04:01:00,89.088,89.099,89.069,89.083,149800000.0
2006-09-19 04:02:00,89.087,89.111,89.071,89.082,152299997.0
2006-09-19 04:03:00,89.099,89.099,89.062,89.077,189599999.0
2006-09-19 04:04:00,89.072,89.09,89.055,89.09,242999998.0
2006-09-19 04:05:00,89.073,89.092,89.061,89.08,154100000.0
2006-09-19 04:06:00,89.063,89.084,89.045,89.067,191800003.0
2006-09-19 04:07:00,89.069,89.096,89.06,89.078,232100000.0
2006-09-19 04:08:00,89.087,89.096,89.036,89.036,155599998.0
2006-09-19 04:09:00,89.081,89.1,89.077,89.095,218099999.0
2006-09-19 04:10:00,89.078,89.098,89.062,89.098,132599999.0
2006-09-19 04:11:00,89.088,89.098,89.073,89.092,120000000.0
2006-09-19 04:12:00,89.09,89.113,89.065,89.075,170100003.0
2006-09-19 04:13:00,89.097,89.107,89.073,89.078,231699999.0
2006-09-19 04:14:00,89.082,89.101,89.061,89.074,139499999.0
2006-09-19 04:15:00,89.083,89.102,89.068,89.083,207400000.0
2006-09-19 04:16:00,89.107,89.107,89.08,89.083,193200000.0
2006-09-19 04:17:00,89.088,89.118,89.067,89.101,157200001.0
2006-09-19 04:18:00,89.113,89.113,89.06,89.065,141400000.0
2006-09-19 04:19:00,89.097,89.098,89.06,89.07,240100000.0
2006-09-19 04:20:00,89.087,89.1,89.07,89.086,116800001.0
2006-09-19 04:21:00,89.096,89.12,89.071,89.093,209900002.0
2006-09-19 04:22:00,89.131,89.165,89.125,89.163,163199999.0
2006-09-19 04:23:00,89.132,89.153,89.114,89.128,52200000.0
2006-09-19 04:24:00,89.102,89.155,89.102,89.155,141600002.0
2006-09-19 04:25:00,89.155,89.191,89.141,89.191,253200000.0
2006-09-19 04:26:00,89.208,89.218,89.187,89.21,224799997.0
2006-09-19 04:27:00,89.197,89.213,89.177,89.196,212800000.0
2006-09-19 04:28:00,89.183,89.183,89.151,89.162,196300002.0
2006-09-19 04:29:00,89.163,89.208,89.163,89.2,257799997.0
2006-09-19 04:30:00,89.196,89.196,89.154,89.163,297800003.0
2006-09-19 04:31:00,89.176,89.192,89.143,89.157,299200001.0
2006-09-19 04:32:00,89.165,89.182,89.154,89.165,114999999.0
2006-09-19 04:33:00,89.177,89.184,89.142,89.163,329799995.0
2006-09-19 04:34:00,89.159,89.183,89.14,89.158,102900000.0
2006-09-19 04:35:00,89.171,89.19,89.152,89.16,94199999.0
2006-09-19 04:36:00,89.153,89.166,89.132,89.132,261700001.0
2006-09-19 04:37:00,89.113,89.15,89.113,89.14,120900000.0
2006-09-19 04:38:00,89.154,89.166,89.134,89.141,95300001.0
2006-09-19 04:39:00,89.162,89.18,89.147,89.162,156900000.0
2006-09-19 04:40:00,89.158,89.178,89.137,89.15,260000002.0
2006-09-19 04:41:00,89.173,89.182,89.146,89.146,265399999.0
2006-09-19 04:42:00,89.158,89.193,89.142,89.191,265099996.0
2006-09-19 04:43:00,89.172,89.206,89.169,89.181,244900002.0
2006-09-19 04:44:00,89.201,89.215,89.178,89.211,71200000.0
2006-09-19 04:45:00,89.193,89.224,89.186,89.195,212299997.0
2006-09-19 04:46:00,89.21,89.227,89.186,89.193,233699998.0
2006-09-19 04:47:00,89.198,89.207,89.178,89.191,183699997.0
2006-09-19 04:48:00,89.155,89.2,89.15,89.19,217699998.0
2006-09-19 04:49:00,89.18,89.2,89.159,89.183,96400003.0
2006-09-19 04:50:00,89.145,89.2,89.145,89.156,135200000.0
2006-09-19 04:51:00,89.177,89.196,89.159,89.159,206700001.0
2006-09-19 04:52:00,89.195,89.212,89.16,89.18,253999998.0
2006-09-19 04:53:00,89.176,89.215,89.165,89.192,249499998.0
2006-09-19 04:54:00,89.192,89.212,89.169,89.206,365800002.0
2006-09-19 04:55:00,89.202,89.21,89.17,89.17,93900000.0
2006-09-19 04:56:00,89.167,89.197,89.165,89.193,223400000.0
2006-09-19 04:57:00,89.187,89.187,89.128,89.128,195400002.0
2006-09-19 04:58:00,89.175,89.194,89.142,89.169,143499999.0
2006-09-19 04:59:00,89.151,89.185,89.135,89.158,208699999.0
2006-09-19 05:00:00,89.184,89.184,89.131,89.131,141200000.0
2006-09-19 05:01:00,89.154,89.167,89.142,89.165,178800000.0
2006-09-19 05:02:00,89.159,89.176,89.147,89.167,213099997.0
2006-09-19 05:03:00,89.147,89.172,89.142,89.151,196099999.0
2006-09-19 05:04:00,89.138,89.155,89.132,89.137,133600000.0
2006-09-19 05:05:00,89.138,89.153,89.097,89.127,139899999.0
2006-09-19 05:06:00,89.116,89.154,89.115,89.142,189600000.0
2006-09-19 05:07:00,89.16,89.166,89.135,89.135,194100001.0
2006-09-19 05:08:00,89.137,89.163,89.126,89.126,172299999.0
2006-09-19 05:09:00,89.132,89.178,89.128,89.178,236800003.0
2006-09-19 05:10:00,89.157,89.168,89.141,89.144,238400002.0
2006-09-19 05:11:00,89.126,89.146,89.094,89.126,281199999.0
2006-09-19 05:12:00,89.135,89.135,89.09,89.102,168900001.0
2006-09-19 05:13:00,89.122,89.133,89.101,89.117,118299999.0
2006-09-19 05:14:00,89.127,89.127,89.089,89.095,257199997.0
2006-09-19 05:15:00,89.118,89.118,89.092,89.104,74999999.0
2006-09-19 05:16:00,89.089,89.141,89.089,89.135,202399998.0
2006-09-19 05:17:00,89.142,89.151,89.114,89.133,361899999.0
2006-09-19 05:18:00,89.127,89.155,89.127,89.151,93999998.0
2006-09-19 05:19:00,89.141,89.141,89.105,89.109,122300002.0
2006-09-19 05:20:00,89.126,89.146,89.108,89.11,143499998.0
2006-09-19 05:21:00,89.122,89.129,89.093,89.11,227700000.0
2006-09-19 05:22:00,89.099,89.125,89.087,89.119,251800000.0
2006-09-19 05:23:00,89.081,89.113,89.081,89.102,233500003.0
2006-09-19 05:24:00,89.096,89.117,89.084,89.087,228300000.0
2006-09-19 05:25:00,89.101,89.124,89.085,89.113,234199997.0
2006-09-19 05:26:00,89.084,89.127,89.069,89.107,173499996.0
2006-09-19 05:27:00,89.112,89.129,89.089,89.11,96299999.0
2006-09-19 05:28:00,89.113,89.118,89.076,89.095,230800001.0
2006-09-19 05:29:00,89.107,89.145,89.098,89.125,321700000.0
2006-09-19 05:30:00,89.124,89.146,89.108,89.112,140599999.0
2006-09-19 05:31:00,89.098,89.131,89.098,89.122,201599997.0
2006-09-19 05:32:00,89.094,89.129,89.094,89.121,197999995.0
2006-09-19 05:33:00,89.119,89.139,89.097,89.12,190199995.0
2006-09-19 05:34:00,89.119,89.131,89.083,89.114,117100000.0
2006-09-19 05:35:00,89.122,89.139,89.093,89.105,242599996.0
2006-09-19 05:36:00,89.08,89.123,89.073,89.087,155300000.0
2006-09-19 05:37:00,89.104,89.12,89.085,89.098,257700001.0
2006-09-19 05:38:00,89.078,89.098,89.066,89.098,324999999.0
2006-09-19 05:39:00,89.092,89.117,89.075,89.102,222799997.0
2006-09-19 05:40:00,89.1,89.1,89.071,89.076,290400002.0
2006-09-19 05:41:00,89.087,89.108,89.073,89.095,199500002.0
2006-09-19 05:42:00,89.106,89.106,89.075,89.075,191500001.0
2006-09-19 05:43:00,89.107,89.115,89.085,89.102,166899999.0
2006-09-19 05:44:00,89.083,89.137,89.072,89.136,211400002.0
2006-09-19 05:45:00,89.112,89.12,89.079,89.09,210299997.0
2006-09-19 05:46:00,89.079,89.123,89.079,89.123,200699998.0
2006-09-19 05:47:00,89.086,89.117,89.076,89.117,158300000.0
2006-09-19 05:48:00,89.102,89.133,89.082,89.106,269600001.0
2006-09-19 05:49:00,89.105,89.118,89.068,89.068,195099999.0
2006-09-19 05:50:00,89.101,89.115,89.078,89.089,130300000.0
2006-09-19 05:51:00,89.065,89.089,89.049,89.067,243200000.0
2006-09-19 05:52:00,89.089,89.093,89.062,89.062,291300000.0
2006-09-19 05:53:00,89.081,89.104,89.06,89.078,227000000.0
2006-09-19 05:54:00,89.074,89.074,89.046,89.046,133600000.0
2006-09-19 05:55:00,89.071,89.093,89.055,89.059,137999999.0
2006-09-19 05:56:00,89.093,89.1,89.076,89.081,159299999.0
2006-09-19 05:57:00,89.099,89.111,89.072,89.087,110400000.0
2006-09-19 05:58:00,89.076,89.094,89.06,89.085,152999999.0
2006-09-19 05:59:00,89.059,89.091,89.051,89.078,144999999.0
2006-09-19 06:00:00,89.058,89.066,89.033,89.033,326999994.0
2006-09-19 06:01:00,89.065,89.076,89.046,89.046,223400001.0
2006-09-19 06:02:00,89.036,89.036,88.999,89.002,184499997.0
2006-09-19 06:03:00,89.0,89.04,89.0,89.034,265700002.0
2006-09-19 06:04:00,89.036,89.042,89.014,89.025,216500001.0
2006-09-19 06:05:00,89.042,89.043,89.02,89.022,147099999.0
2006-09-19 06:06:00,89.025,89.032,89.003,89.026,197899998.0
2006-09-19 06:07:00,89.023,89.032,89.0,89.017,235799997.0
2006-09-19 06:08:00,88.995,89.029,88.986,89.011,205200001.0
2006-09-19 06:09:00,89.005,89.025,88.997,89.025,184799996.0
2006-09-19 06:10:00,88.993,89.029,88.98,89.025,161500001.0
2006-09-19 06:11:00,88.994,89.028,88.981,89.028,166700000.0
2006-09-19 06:12:00,89.015,89.033,88.977,89.012,135499998.0
2006-09-19 06:13:00,89.001,89.033,88.98,89.007,115200000.0
2006-09-19 06:14:00,89.014,89.027,88.983,88.983,215400001.0
2006-09-19 06:15:00,89.003,89.023,88.993,89.006,128800003.0
2006-09-19 06:16:00,88.97,89.032,88.97,89.009,225100000.0
2006-09-19 06:17:00,88.977,89.002,88.975,89.002,125400001.0
2006-09-19 06:18:00,88.984,88.993,88.956,88.956,252100002.0
2006-09-19 06:19:00,88.986,88.987,88.958,88.969,152900000.0
2006-09-19 06:20:00,88.988,89.002,88.973,88.985,147499999.0
2006-09-19 06:21:00,88.991,89.004,88.967,88.973,141899999.0
2006-09-19 06:22:00,88.994,89.013,88.976,88.984,199200000.0
2006-09-19 06:23:00,88.989,88.995,88.971,88.971,171699999.0
2006-09-19 06:24:00,88.98,89.0,88.974,88.993,286899996.0
2006-09-19 06:25:00,88.991,89.004,88.966,88.974,307799999.0
2006-09-19 06:26:00,88.973,89.009,88.973,88.979,276500000.0
2006-09-19 06:27:00,88.981,89.002,88.956,88.981,112299999.0
2006-09-19 06:28:00,88.968,88.998,88.952,88.966,195800000.0
2006-09-19 06:29:00,88.98,88.997,88.94,88.975,236200003.0
2006-09-19 06:30:00,88.985,89.003,88.98,88.997,96300000.0
2006-09-19 06:31:00,88.978,89.003,88.967,88.987,245000003.0
2006-09-19 06:32:00,88.992,89.008,88.959,88.97,110300000.0
2006-09-19 06:33:00,88.989,89.004,88.958,88.97,238199997.0
2006-09-19 06:34:00,88.948,89.008,88.926,89.008,168800002.0
2006-09-19 06:35:00,88.982,89.001,88.965,88.99,174799998.0
2006-09-19 06:36:00,88.957,88.983,88.957,88.975,323999999.0
2006-09-19 06:37:00,88.987,88.988,88.954,88.987,216100000.0
2006-09-19 06:38:00,88.934,88.988,88.93,88.975,292400000.0
2006-09-19 06:39:00,88.931,88.964,88.927,88.957,162099999.0
2006-09-19 06:40:00,88.951,88.965,88.923,88.94,248900002.0
2006-09-19 06:41:00,88.961,88.978,88.944,88.963,231200001.0
2006-09-19 06:42:00,88.975,89.033,88.975,89.028,263199998.0
2006-09-19 06:43:00,89.013,89.029,89.003,89.022,293200002.0
2006-09-19 06:44:00,89.016,89.043,89.005,89.011,165000001.0
2006-09-19 06:45:00,89.019,89.049,89.016,89.045,134799999.0
2006-09-19 06:46:00,89.032,89.058,89.022,89.047,142000000.0
2006-09-19 06:47:00,89.039,89.042,88.988,89.025,208699997.0
2006-09-19 06:48:00,89.03,89.06,89.024,89.045,160599999.0
2006-09-19 06:49:00,89.022,89.065,89.012,89.045,160599999.0
2006-09-19 06:50:00,89.051,89.082,89.051,89.076,109600000.0
2006-09-19 06:51:00,89.068,89.082,89.056,89.075,146499999.0
2006-09-19 06:52:00,89.091,89.091,89.054,89.058,194800000.0
2006-09-19 06:53:00,89.098,89.129,89.086,89.109,273499994.0
2006-09-19 06:54:00,89.128,89.128,89.081,89.105,211399999.0
2006-09-19 06:55:00,89.099,89.107,89.078,89.084,170700000.0
2006-09-19 06:56:00,89.082,89.106,89.072,89.106,190600001.0
2006-09-19 06:57:00,89.103,89.108,89.081,89.092,128400000.0
2006-09-19 06:58:00,89.116,89.117,89.075,89.088,113900001.0
2006-09-19 06:59:00,89.088,89.108,89.061,89.074,126300000.0
2006-09-19 07:00:00,89.059,89.08,89.046,89.057,179799998.0
2006-09-19 07:01:00,89.044,89.077,89.041,89.05,157400001.0
2006-09-19 07:02:00,89.066,89.086,89.056,89.08,210300003.0
2006-09-19 07:03:00,89.047,89.089,89.047,89.081,204300000.0
2006-09-19 07:04:00,89.038,89.076,89.032,89.069,179000000.0
2006-09-19 07:05:00,89.069,89.071,89.032,89.035,221999997.0
2006-09-19 07:06:00,89.033,89.057,89.013,89.025,83000001.0
2006-09-19 07:07:00,89.041,89.059,89.017,89.054,184799999.0
2006-09-19 07:08:00,89.023,89.059,89.008,89.038,251299998.0
2006-09-19 07:09:00,89.033,89.063,89.02,89.044,250199996.0
2006-09-19 07:10:00,89.04,89.054,89.026,89.052,170000002.0
2006-09-19 07:11:00,89.015,89.056,89.015,89.056,165399999.0
2006-09-19 07:12:00,89.035,89.061,89.034,89.061,159599999.0
2006-09-19 07:13:00,89.036,89.06,89.031,89.047,152900000.0
2006-09-19 07:14:00,89.029,89.07,89.015,89.07,213499999.0
2006-09-19 07:15:00,89.026,89.069,89.024,89.058,200200000.0
2006-09-19 07:16:00,89.036,89.07,89.013,89.038,212399998.0
2006-09-19 07:17:00,89.045,89.073,89.036,89.048,132800000.0
2006-09-19 07:18:00,89.048,89.065,89.031,89.051,183600000.0
2006-09-19 07:19:00,89.06,89.072,89.016,89.054,315499999.0
2006-09-19 07:20:00,89.048,89.076,89.043,89.067,166900000.0
2006-09-19 07:21:00,89.055,89.074,89.042,89.045,192100001.0
2006-09-19 07:22:00,89.031,89.053,89.015,89.037,143600001.0
2006-09-19 07:23:00,89.031,89.066,89.018,89.033,281199996.0
2006-09-19 07:24:00,88.995,89.07,88.976,89.07,232399996.0
2006-09-19 07:25:00,89.039,89.084,89.031,89.084,226800000.0
2006-09-19 07:26:00,89.042,89.077,89.025,89.058,309499999.0
2006-09-19 07:27:00,89.056,89.074,89.04,89.065,158799998.0
2006-09-19 07:28:00,89.014,89.059,89.014,89.051,158300000.0
2006-09-19 07:29:00,89.035,89.053,89.023,89.047,169700000.0
2006-09-19 07:30:00,89.06,89.084,89.052,89.071,167500001.0
2006-09-19 07:31:00,89.061,89.076,89.031,89.031,243900000.0
2006-09-19 07:32:00,89.04,89.078,89.04,89.073,158099999.0
2006-09-19 07:33:00,89.073,89.104,89.039,89.053,269699996.0
2006-09-19 07:34:00,89.041,89.067,89.025,89.032,145799997.0
2006-09-19 07:35:00,89.058,89.078,89.032,89.058,276900003.0
2006-09-19 07:36:00,89.073,89.084,89.038,89.054,221099998.0
2006-09-19 07:37:00,89.027,89.073,89.023,89.073,136800000.0
2006-09-19 07:38:00,89.056,89.078,89.036,89.057,161600000.0
2006-09-19 07:39:00,89.097,89.097,89.035,89.055,194899999.0
2006-09-19 07:40:00,89.05,89.069,89.037,89.053,131500000.0
2006-09-19 07:41:00,89.037,89.05,89.02,89.033,162499999.0
2006-09-19 07:42:00,89.007,89.045,89.007,89.044,159200000.0
2006-09-19 07:43:00,89.037,89.037,88.995,89.0,96799999.0
2006-09-19 07:44:00,89.011,89.04,88.999,89.04,158400002.0
2006-09-19 07:45:00,89.027,89.055,89.0,89.011,172000001.0
2006-09-19 07:46:00,89.005,89.054,89.005,89.044,157899999.0
2006-09-19 07:47:00,89.038,89.045,89.011,89.029,274700005.0
2006-09-19 07:48:00,89.052,89.052,89.014,89.015,166599996.0
2006-09-19 07:49:00,88.994,89.022,88.981,89.009,246599998.0
2006-09-19 07:50:00,88.975,89.018,88.952,88.952,296300002.0
2006-09-19 07:51:00,89.003,89.017,88.99,88.998,182800002.0
2006-09-19 07:52:00,89.006,89.023,88.99,89.009,197299999.0
2006-09-19 07:53:00,88.992,89.062,88.981,89.062,156499997.0
2006-09-19 07:54:00,89.024,89.045,89.011,89.017,142000001.0
2006-09-19 07:55:00,89.044,89.067,89.036,89.066,243999997.0
2006-09-19 07:56:00,89.045,89.066,89.036,89.066,147999998.0
2006-09-19 07:57:00,89.069,89.074,89.049,89.058,158400000.0
2006-09-19 07:58:00,89.073,89.078,89.045,89.058,156300000.0
2006-09-19 07:59:00,89.056,89.085,89.054,89.056,202099997.0
2006-09-19 08:00:00,89.097,89.098,89.07,89.07,211799996.0
2006-09-19 08:01:00,89.078,89.087,89.051,89.063,270800003.0
2006-09-19 08:02:00,89.085,89.127,89.085,89.125,148599997.0
2006-09-19 08:03:00,89.113,89.115,89.083,89.092,185799999.0
2006-09-19 08:04:00,89.092,89.104,89.072,89.084,139300000.0
2006-09-19 08:05:00,89.053,89.101,89.04,89.055,278200002.0
2006-09-19 08:06:00,89.096,89.102,89.062,89.064,188199998.0
2006-09-19 08:07:00,89.088,89.117,89.08,89.115,222300003.0
2006-09-19 08:08:00,89.127,89.133,89.09,89.095,226300001.0
2006-09-19 08:09:00,89.076,89.119,89.076,89.091,270900001.0
2006-09-19 08:10:00,89.1,89.13,89.093,89.13,181899998.0
2006-09-19 08:11:00,89.105,89.133,89.105,89.13,180399995.0
2006-09-19 08:12:00,89.125,89.145,89.105,89.129,117999999.0
2006-09-19 08:13:00,89.147,89.147,89.118,89.13,211099998.0
2006-09-19 08:14:00,89.126,89.162,89.118,89.129,230600003.0
2006-09-19 08:15:00,89.13,89.137,89.096,89.11,123299999.0
2006-09-19 08:16:00,89.1,89.125,89.072,89.077,203899999.0
2006-09-19 08:17:00,89.072,89.105,89.071,89.105,144200000.0
2006-09-19 08:18:00,89.083,89.118,89.066,89.098,240900000.0
2006-09-19 08:19:00,89.121,89.132,89.104,89.126,155200001.0
2006-09-19 08:20:00,89.085,89.106,89.049,89.074,230899999.0
2006-09-19 08:21:00,89.065,89.083,89.055,89.079,272499998.0
2006-09-19 08:22:00,89.049,89.088,89.043,89.083,199300000.0
2006-09-19 08:23:00,89.072,89.077,89.05,89.064,186400000.0
2006-09-19 08:24:00,89.047,89.07,89.04,89.07,249400001.0
2006-09-19 08:25:00,89.068,89.079,89.036,89.055,143200000.0
2006-09-19 08:26:00,89.041,89.061,89.033,89.061,115100000.0
2006-09-19 08:27:00,89.03,89.059,89.026,89.044,209200002.0
2006-09-19 08:28:00,89.028,89.056,89.026,89.051,202899999.0
2006-09-19 08:29:00,89.026,89.041,89.007,89.03,157300003.0
2006-09-19 08:30:00,89.009,89.038,89.006,89.019,223599996.0
2006-09-19 08:31:00,89.008,89.038,88.996,89.01,185500001.0
2006-09-19 08:32:00,89.035,89.059,89.027,89.029,165099999.0
2006-09-19 08:33:00,89.052,89.086,89.045,89.086,274499998.0
2006-09-19 08:34:00,89.07,89.093,89.055,89.062,245200000.0
2006-09-19 08:35:00,89.074,89.08,89.044,89.057,183100002.0
2006-09-19 08:36:00,89.081,89.094,89.061,89.061,57600000.0
2006-09-19 08:37:00,89.087,89.091,89.049,89.063,155100001.0
2006-09-19 08:38:00,89.074,89.092,89.042,89.075,317499997.0
2006-09-19 08:39:00,89.056,89.086,89.051,89.086,173599999.0
2006-09-19 08:40:00,89.057,89.08,89.039,89.058,266099999.0
2006-09-19 08:41:00,89.062,89.079,89.052,89.073,127800000.0
2006-09-19 08:42:00,89.057,89.076,89.044,89.062,71700000.0
2006-09-19 08:43:00,89.051,89.091,89.043,89.063,115599998.0
2006-09-19 08:44:00,89.06,89.078,89.045,89.072,377899998.0
2006-09-19 08:45:00,89.067,89.085,89.05,89.068,266799999.0
2006-09-19 08:46:00,89.072,89.074,89.054,89.057,168799999.0
2006-09-19 08:47:00,89.051,89.079,89.049,89.074,232299998.0
2006-09-19 08:48:00,89.073,89.073,89.045,89.048,194499999.0
2006-09-19 08:49:00,89.056,89.076,89.036,89.057,122100000.0
2006-09-19 08:50:00,89.056,89.077,89.027,89.045,310099998.0
2006-09-19 08:51:00,89.03,89.078,89.03,89.074,299700000.0
2006-09-19 08:52:00,89.077,89.081,89.051,89.071,210100001.0
2006-09-19 08:53:00,89.058,89.077,89.033,89.051,250699999.0
2006-09-19 08:54:00,89.037,89.055,89.002,89.035,141099999.0
2006-09-19 08:55:00,89.047,89.074,89.038,89.041,258499999.0
2006-09-19 08:56:00,89.05,89.056,89.026,89.038,214300000.0
2006-09-19 08:57:00,89.065,89.065,89.036,89.041,179400000.0
2006-09-19 08:58:00,89.047,89.079,89.043,89.065,241200001.0
2006-09-19 08:59:00,89.045,89.066,89.041,89.064,261699997.0
2006-09-19 09:00:00,89.03,89.06,89.028,89.06,206000000.0
2006-09-19 09:01:00,89.052,89.069,89.005,89.019,174500000.0
2006-09-19 09:02:00,89.028,89.073,89.013,89.041,246700002.0
2006-09-19 09:03:00,89.021,89.046,89.021,89.043,276999996.0
2006-09-19 09:04:00,89.026,89.045,89.003,89.003,255199997.0
2006-09-19 09:05:00,89.021,89.035,89.004,89.027,362400000.0
2006-09-19 09:06:00,89.039,89.039,89.0,89.004,175099997.0
2006-09-19 09:07:00,89.005,89.032,88.993,89.015,228199999.0
2006-09-19 09:08:00,89.026,89.026,88.99,88.99,110500000.0
2006-09-19 09:09:00,89.004,89.004,88.979,88.988,172700000.0
2006-09-19 09:10:00,88.997,88.997,88.963,88.994,123400002.0
2006-09-19 09:11:00,88.968,88.985,88.947,88.968,145500000.0
2006-09-19 09:12:00,88.963,88.972,88.946,88.946,230100000.0
2006-09-19 09:13:00,88.976,88.977,88.951,88.965,204099999.0
2006-09-19 09:14:00,88.973,88.987,88.947,88.958,160699998.0
2006-09-19 09:15:00,88.935,88.964,88.934,88.959,209599998.0
2006-09-19 09:16:00,88.953,88.958,88.935,88.939,210200002.0
2006-09-19 09:17:00,88.95,88.95,88.912,88.921,212100001.0
2006-09-19 09:18:00,88.919,88.924,88.891,88.902,98600002.0
2006-09-19 09:19:00,88.897,88.932,88.892,88.923,235299999.0
2006-09-19 09:20:00,88.934,88.935,88.906,88.908,230699998.0
2006-09-19 09:21:00,88.941,88.941,88.898,88.9,217400001.0
2006-09-19 09:22:00,88.916,88.93,88.896,88.93,163799996.0
2006-09-19 09:23:00,88.94,88.952,88.926,88.926,120100002.0
2006-09-19 09:24:00,88.923,88.95,88.913,88.95,104299999.0
2006-09-19 09:25:00,88.962,88.978,88.936,88.95,186700002.0
2006-09-19 09:26:00,88.953,88.963,88.933,88.945,318600003.0
2006-09-19 09:27:00,88.948,88.97,88.92,88.963,87500000.0
2006-09-19 09:28:00,88.962,88.979,88.938,88.952,202800000.0
2006-09-19 09:29:00,88.954,88.981,88.954,88.971,165000002.0
2006-09-19 09:30:00,88.953,88.973,88.941,88.96,118399999.0
2006-09-19 09:31:00,88.967,88.97,88.948,88.959,184600000.0
2006-09-19 09:32:00,88.942,88.969,88.931,88.969,186999999.0
2006-09-19 09:33:00,88.964,88.975,88.945,88.959,175499999.0
2006-09-19 09:34:00,88.943,88.983,88.921,88.952,266700003.0
2006-09-19 09:35:00,88.934,88.953,88.917,88.953,176200000.0
2006-09-19 09:36:00,88.95,88.955,88.933,88.937,213300001.0
2006-09-19 09:37:00,88.946,88.947,88.912,88.92,150699999.0
2006-09-19 09:38:00,88.95,88.953,88.922,88.933,191999998.0
2006-09-19 09:39:00,88.963,88.963,88.823,88.829,161499998.0
2006-09-19 09:40:00,88.764,88.798,88.745,88.767,178399999.0
2006-09-19 09:41:00,88.785,88.8,88.761,88.775,156000002.0
2006-09-19 09:42:00,88.786,88.814,88.769,88.794,164000000.0
2006-09-19 09:43:00,88.815,88.842,88.801,88.833,199500002.0
2006-09-19 09:44:00,88.818,88.841,88.804,88.821,193799999.0
2006-09-19 09:45:00,88.837,88.85,88.806,88.806,168999997.0
2006-09-19 09:46:00,88.772,88.813,88.762,88.772,410500001.0
2006-09-19 09:47:00,88.747,88.767,88.725,88.746,194899997.0
2006-09-19 09:48:00,88.742,88.762,88.742,88.76,168800001.0
2006-09-19 09:49:00,88.779,88.779,88.736,88.747,259399999.0
2006-09-19 09:50:00,88.775,88.789,88.755,88.77,160699999.0
2006-09-19 09:51:00,88.755,88.793,88.755,88.77,117699999.0
2006-09-19 09:52:00,88.764,88.786,88.75,88.756,278699996.0
2006-09-19 09:53:00,88.741,88.773,88.732,88.767,174800001.0
2006-09-19 09:54:00,88.75,88.792,88.75,88.767,189700001.0
2006-09-19 09:55:00,88.772,88.8,88.754,88.77,270100000.0
2006-09-19 09:56:00,88.773,88.773,88.741,88.75,153300000.0
2006-09-19 09:57:00,88.743,88.76,88.728,88.745,232400000.0
2006-09-19 09:58:00,88.721,88.75,88.718,88.72,275099998.0
2006-09-19 09:59:00,88.686,88.715,88.686,88.715,222900000.0
2006-09-19 10:00:00,88.69,88.728,88.69,88.717,186200002.0
2006-09-19 10:01:00,88.681,88.701,88.68,88.7,45100000.0
2006-09-19 10:02:00,88.697,88.697,88.645,88.645,244399996.0
2006-09-19 10:03:00,88.635,88.655,88.614,88.633,150700000.0
2006-09-19 10:04:00,88.631,88.689,88.629,88.689,108100000.0
2006-09-19 10:05:00,88.693,88.693,88.636,88.645,113200000.0
2006-09-19 10:06:00,88.651,88.685,88.632,88.663,339399997.0
2006-09-19 10:07:00,88.7,88.737,88.689,88.715,249500002.0
2006-09-19 10:08:00,88.734,88.734,88.696,88.705,222699999.0
2006-09-19 10:09:00,88.71,88.733,88.701,88.71,185799998.0
2006-09-19 10:10:00,88.715,88.731,88.701,88.722,125600000.0
2006-09-19 10:11:00,88.723,88.734,88.691,88.717,291099995.0
2006-09-19 10:12:00,88.704,88.722,88.7,88.715,113499998.0
2006-09-19 10:13:00,88.725,88.752,88.712,88.724,117700001.0
2006-09-19 10:14:00,88.738,88.755,88.721,88.742,221399999.0
2006-09-19 10:15:00,88.738,88.75,88.719,88.737,202599998.0
2006-09-19 10:16:00,88.713,88.747,88.713,88.743,233900003.0
2006-09-19 10:17:00,88.737,88.742,88.709,88.718,197799999.0
2006-09-19 10:18:00,88.743,88.743,88.707,88.709,145999998.0
2006-09-19 10:19:00,88.717,88.738,88.701,88.716,112800001.0
2006-09-19 10:20:00,88.727,88.754,88.721,88.734,152000001.0
2006-09-19 10:21:00,88.726,88.763,88.725,88.75,190400000.0
2006-09-19 10:22:00,88.747,88.771,88.732,88.75,263099996.0
2006-09-19 10:23:00,88.769,88.769,88.716,88.716,218100001.0
2006-09-19 10:24:00,88.741,88.759,88.717,88.734,201399998.0
2006-09-19 10:25:00,88.749,88.771,88.744,88.748,67700001.0
2006-09-19 10:26:00,88.75,88.75,88.715,88.715,111000001.0
2006-09-19 10:27:00,88.724,88.762,88.712,88.743,232400000.0
2006-09-19 10:28:00,88.733,88.756,88.719,88.756,101500000.0
2006-09-19 10:29:00,88.758,88.758,88.705,88.741,243799999.0
2006-09-19 10:30:00,88.738,88.761,88.725,88.739,291700001.0
2006-09-19 10:31:00,88.744,88.748,88.718,88.72,252599998.0
2006-09-19 10:32:00,88.758,88.765,88.732,88.732,160899998.0
2006-09-19 10:33:00,88.718,88.744,88.711,88.723,217799997.0
2006-09-19 10:34:00,88.721,88.736,88.7,88.72,194399999.0
2006-09-19 10:35:00,88.715,88.738,88.706,88.729,199300001.0
2006-09-19 10:36:00,88.712,88.73,88.707,88.73,170400000.0
2006-09-19 10:37:00,88.73,88.73,88.694,88.7,159599999.0
2006-09-19 10:38:00,88.693,88.726,88.69,88.722,149800000.0
2006-09-19 10:39:00,88.721,88.734,88.687,88.696,195700000.0
2006-09-19 10:40:00,88.723,88.759,88.709,88.73,272299999.0
2006-09-19 10:41:00,88.708,88.731,88.691,88.706,310999997.0
2006-09-19 10:42:00,88.727,88.729,88.701,88.701,360400004.0
2006-09-19 10:43:00,88.699,88.725,88.693,88.71,329300002.0
2006-09-19 10:44:00,88.715,88.744,88.697,88.744,204999999.0
2006-09-19 10:45:00,88.735,88.757,88.71,88.72,165800000.0
2006-09-19 10:46:00,88.733,88.745,88.718,88.732,124899998.0
2006-09-19 10:47:00,88.747,88.747,88.709,88.709,105899999.0
2006-09-19 10:48:00,88.732,88.751,88.722,88.745,208000000.0
2006-09-19 10:49:00,88.737,88.752,88.728,88.75,179700000.0
2006-09-19 10:50:00,88.739,88.751,88.715,88.74,218100003.0
2006-09-19 10:51:00,88.741,88.766,88.726,88.744,234700003.0
2006-09-19 10:52:00,88.767,88.799,88.75,88.797,194700001.0
2006-09-19 10:53:00,88.806,88.821,88.784,88.784,153700001.0
2006-09-19 10:54:00,88.792,88.793,88.766,88.773,96300000.0
2006-09-19 10:55:00,88.809,88.821,88.789,88.821,268999996.0
2006-09-19 10:56:00,88.82,88.835,88.795,88.8,272900001.0
2006-09-19 10:57:00,88.796,88.818,88.792,88.8,96900002.0
2006-09-19 10:58:00,88.824,88.838,88.81,88.811,211700000.0
2006-09-19 10:59:00,88.782,88.814,88.773,88.814,219300002.0
2006-09-19 11:00:00,88.808,88.828,88.739,88.784,258799999.0
2006-09-19 11:01:00,88.805,88.805,88.765,88.765,170599999.0
2006-09-19 11:02:00,88.781,88.808,88.763,88.793,201299997.0
2006-09-19 11:03:00,88.799,88.814,88.771,88.772,153900001.0
2006-09-19 11:04:00,88.752,88.78,88.752,88.773,183299998.0
2006-09-19 11:05:00,88.764,88.764,88.741,88.741,153500000.0
2006-09-19 11:06:00,88.737,88.771,88.732,88.745,227300001.0
2006-09-19 11:07:00,88.726,88.736,88.699,88.714,198599999.0
2006-09-19 11:08:00,88.729,88.778,88.721,88.755,294899998.0
2006-09-19 11:09:00,88.768,88.768,88.73,88.736,120400001.0
2006-09-19 11:10:00,88.755,88.784,88.755,88.779,208899999.0
2006-09-19 11:11:00,88.784,88.784,88.754,88.775,209700000.0
2006-09-19 11:12:00,88.789,88.812,88.775,88.796,173600000.0
2006-09-19 11:13:00,88.811,88.811,88.779,88.794,240999999.0
2006-09-19 11:14:00,88.787,88.803,88.78,88.799,146799999.0
2006-09-19 11:15:00,88.786,88.805,88.776,88.801,197199996.0
2006-09-19 11:16:00,88.787,88.82,88.787,88.799,141599999.0
2006-09-19 11:17:00,88.808,88.817,88.785,88.804,217600000.0
2006-09-19 11:18:00,88.781,88.808,88.778,88.794,281800001.0
2006-09-19 11:19:00,88.786,88.793,88.764,88.764,138099998.0
2006-09-19 11:20:00,88.792,88.807,88.78,88.793,182399998.0
2006-09-19 11:21:00,88.797,88.809,88.789,88.793,177000003.0
2006-09-19 11:22:00,88.778,88.803,88.767,88.773,182399998.0
2006-09-19 11:23:00,88.789,88.792,88.757,88.768,118600000.0
2006-09-19 11:24:00,88.78,88.78,88.74,88.741,167400002.0
2006-09-19 11:25:00,88.728,88.758,88.702,88.709,145499998.0
2006-09-19 11:26:00,88.702,88.718,88.69,88.697,225899999.0
2006-09-19 11:27:00,88.707,88.71,88.692,88.694,93100000.0
2006-09-19 11:28:00,88.691,88.705,88.658,88.677,205599999.0
2006-09-19 11:29:00,88.677,88.699,88.674,88.699,168599999.0
2006-09-19 11:30:00,88.705,88.713,88.677,88.696,214899996.0
2006-09-19 11:31:00,88.724,88.728,88.7,88.716,187900002.0
2006-09-19 11:32:00,88.697,88.707,88.673,88.678,238500001.0
2006-09-19 11:33:00,88.699,88.705,88.662,88.69,200600003.0
2006-09-19 11:34:00,88.689,88.693,88.67,88.677,178400000.0
2006-09-19 11:35:00,88.713,88.713,88.679,88.679,241700001.0
2006-09-19 11:36:00,88.661,88.706,88.649,88.678,327299996.0
2006-09-19 11:37:00,88.69,88.69,88.663,88.674,310099996.0
2006-09-19 11:38:00,88.658,88.688,88.641,88.667,304799999.0
2006-09-19 11:39:00,88.641,88.68,88.638,88.68,193800001.0
2006-09-19 11:40:00,88.677,88.677,88.643,88.667,231099998.0
2006-09-19 11:41:00,88.644,88.677,88.643,88.666,199400000.0
2006-09-19 11:42:00,88.676,88.68,88.654,88.663,177900000.0
2006-09-19 11:43:00,88.668,88.668,88.623,88.627,146999998.0
2006-09-19 11:44:00,88.659,88.671,88.644,88.645,168700000.0
2006-09-19 11:45:00,88.658,88.658,88.622,88.632,172700000.0
2006-09-19 11:46:00,88.6,88.627,88.594,88.613,272299998.0
2006-09-19 11:47:00,88.596,88.617,88.585,88.608,236900000.0
2006-09-19 11:48:00,88.588,88.612,88.571,88.612,159700001.0
2006-09-19 11:49:00,88.604,88.625,88.589,88.608,224600000.0
2006-09-19 11:50:00,88.605,88.626,88.598,88.61,128400001.0
2006-09-19 11:51:00,88.597,88.625,88.586,88.625,353000001.0
2006-09-19 11:52:00,88.608,88.63,88.591,88.61,320400000.0
2006-09-19 11:53:00,88.611,88.636,88.598,88.614,238800004.0
2006-09-19 11:54:00,88.62,88.62,88.563,88.585,179400001.0
2006-09-19 11:55:00,88.589,88.589,88.551,88.551,258899997.0
2006-09-19 11:56:00,88.572,88.582,88.547,88.564,204699999.0
2006-09-19 11:57:00,88.564,88.578,88.545,88.558,209199999.0
2006-09-19 11:58:00,88.542,88.565,88.539,88.565,102100000.0
2006-09-19 11:59:00,88.54,88.558,88.523,88.55,255599997.0
2006-09-19 12:00:00,88.552,88.565,88.533,88.54,190599999.0
2006-09-19 12:01:00,88.526,88.552,88.526,88.547,172899999.0
2006-09-19 12:02:00,88.524,88.551,88.499,88.551,201600000.0
2006-09-19 12:03:00,88.541,88.578,88.533,88.578,192899998.0
2006-09-19 12:04:00,88.57,88.574,88.545,88.556,154200001.0
2006-09-19 12:05:00,88.552,88.574,88.535,88.571,119900000.0
2006-09-19 12:06:00,88.575,88.587,88.52,88.55,235000000.0
2006-09-19 12:07:00,88.538,88.558,88.502,88.55,271700002.0
2006-09-19 12:08:00,88.512,88.533,88.502,88.525,158800002.0
2006-09-19 12:09:00,88.5,88.518,88.494,88.515,124699998.0
2006-09-19 12:10:00,88.48,88.529,88.474,88.499,224199999.0
2006-09-19 12:11:00,88.52,88.537,88.501,88.518,173700001.0
2006-09-19 12:12:00,88.538,88.545,88.526,88.533,133900004.0
2006-09-19 12:13:00,88.523,88.547,88.517,88.54,206999999.0
2006-09-19 12:14:00,88.518,88.564,88.518,88.564,297599996.0
2006-09-19 12:15:00,88.557,88.575,88.537,88.557,203599999.0
2006-09-19 12:16:00,88.558,88.584,88.551,88.561,80999999.0
2006-09-19 12:17:00,88.561,88.561,88.53,88.534,195800000.0
2006-09-19 12:18:00,88.541,88.567,88.541,88.557,172199997.0
2006-09-19 12:19:00,88.538,88.569,88.538,88.562,195399998.0
2006-09-19 12:20:00,88.531,88.564,88.526,88.558,272500001.0
2006-09-19 12:21:00,88.57,88.585,88.554,88.56,195499995.0
2006-09-19 12:22:00,88.584,88.603,88.576,88.58,238799998.0
2006-09-19 12:23:00,88.576,88.592,88.564,88.589,223699993.0
2006-09-19 12:24:00,88.58,88.58,88.531,88.542,340599998.0
2006-09-19 12:25:00,88.544,88.57,88.525,88.569,188100000.0
2006-09-19 12:26:00,88.576,88.576,88.525,88.525,222400000.0
2006-09-19 12:27:00,88.543,88.572,88.535,88.569,184399998.0
2006-09-19 12:28:00,88.562,88.593,88.543,88.558,287000000.0
2006-09-19 12:29:00,88.54,88.56,88.523,88.547,232000000.0
2006-09-19 12:30:00,88.512,88.528,88.492,88.524,170300001.0
2006-09-19 12:31:00,88.543,88.543,88.494,88.503,139500002.0
2006-09-19 12:32:00,88.509,88.534,88.502,88.521,275300000.0
2006-09-19 12:33:00,88.508,88.539,88.492,88.502,290900003.0
2006-09-19 12:34:00,88.525,88.527,88.5,88.508,150799998.0
2006-09-19 12:35:00,88.522,88.536,88.506,88.522,205000000.0
2006-09-19 12:36:00,88.518,88.537,88.493,88.535,198500000.0
2006-09-19 12:37:00,88.539,88.548,88.523,88.536,185400002.0
2006-09-19 12:38:00,88.538,88.555,88.521,88.527,184299998.0
2006-09-19 12:39:00,88.516,88.529,88.499,88.526,160500000.0
2006-09-19 12:40:00,88.491,88.521,88.47,88.521,173700001.0
2006-09-19 12:41:00,88.529,88.54,88.502,88.535,207399999.0
2006-09-19 12:42:00,88.537,88.54,88.503,88.503,155700001.0
2006-09-19 12:43:00,88.503,88.534,88.503,88.52,288799999.0
2006-09-19 12:44:00,88.52,88.526,88.499,88.506,194400002.0
2006-09-19 12:45:00,88.516,88.532,88.5,88.518,206099999.0
2006-09-19 12:46:00,88.479,88.51,88.467,88.51,127300001.0
2006-09-19 12:47:00,88.488,88.517,88.452,88.517,164599998.0
2006-09-19 12:48:00,88.475,88.536,88.468,88.536,127100000.0
2006-09-19 12:49:00,88.5,88.537,88.494,88.52,300999996.0
2006-09-19 12:50:00,88.504,88.514,88.481,88.499,167800000.0
2006-09-19 12:51:00,88.501,88.529,88.498,88.526,168500002.0
2006-09-19 12:52:00,88.532,88.532,88.501,88.515,156800000.0
2006-09-19 12:53:00,88.494,88.526,88.49,88.519,162999998.0
2006-09-19 12:54:00,88.529,88.529,88.499,88.499,154300004.0
2006-09-19 12:55:00,88.522,88.546,88.518,88.537,147899998.0
2006-09-19 12:56:00,88.551,88.584,88.528,88.561,101699998.0
2006-09-19 12:57:00,88.571,88.587,88.56,88.569,133500001.0
2006-09-19 12:58:00,88.592,88.597,88.571,88.576,194200002.0
2006-09-19 12:59:00,88.567,88.578,88.545,88.554,225300000.0
2006-09-19 13:00:00,88.559,88.559,88.535,88.546,150600001.0
2006-09-19 13:01:00,88.513,88.552,88.513,88.541,167000001.0
2006-09-19 13:02:00,88.499,88.539,88.493,88.517,167300000.0
2006-09-19 13:03:00,88.499,88.523,88.485,88.515,288300000.0
2006-09-19 13:04:00,88.478,88.5,88.471,88.472,114500003.0
2006-09-19 13:05:00,88.49,88.495,88.464,88.474,216299997.0
2006-09-19 13:06:00,88.505,88.505,88.473,88.483,216800003.0
2006-09-19 13:07:00,88.484,88.497,88.467,88.492,244700002.0
2006-09-19 13:08:00,88.482,88.512,88.464,88.512,268799998.0
2006-09-19 13:09:00,88.5,88.503,88.462,88.462,276500000.0
2006-09-19 13:10:00,88.483,88.484,88.45,88.47,168199998.0
2006-09-19 13:11:00,88.478,88.51,88.456,88.494,93500000.0
2006-09-19 13:12:00,88.5,88.508,88.459,88.488,155000001.0
2006-09-19 13:13:00,88.52,88.541,88.498,88.54,118100001.0
2006-09-19 13:14:00,88.496,88.535,88.485,88.535,128800004.0
2006-09-19 13:15:00,88.517,88.538,88.489,88.515,190899998.0
2006-09-19 13:16:00,88.511,88.519,88.492,88.492,196200000.0
2006-09-19 13:17:00,88.462,88.496,88.455,88.46,143500000.0
2006-09-19 13:18:00,88.473,88.476,88.455,88.464,209499997.0
2006-09-19 13:19:00,88.462,88.472,88.44,88.44,233800003.0
2006-09-19 13:20:00,88.455,88.465,88.435,88.455,164599999.0
2006-09-19 13:21:00,88.45,88.473,88.438,88.444,237899999.0
2006-09-19 13:22:00,88.477,88.503,88.465,88.498,111800000.0
2006-09-19 13:23:00,88.471,88.495,88.455,88.48,241099995.0
2006-09-19 13:24:00,88.481,88.502,88.472,88.487,232300000.0
2006-09-19 13:25:00,88.495,88.503,88.471,88.488,152200002.0
2006-09-19 13:26:00,88.479,88.519,88.468,88.519,217700002.0
2006-09-19 13:27:00,88.529,88.547,88.517,88.54,272699998.0
2006-09-19 13:28:00,88.534,88.572,88.534,88.572,128199998.0
2006-09-19 13:29:00,88.53,88.556,88.512,88.553,101200000.0
2006-09-19 13:30:00,88.54,88.551,88.515,88.521,260699998.0
2006-09-19 13:31:00,88.527,88.542,88.499,88.521,252399996.0
2006-09-19 13:32:00,88.543,88.556,88.523,88.537,161700000.0
2006-09-19 13:33:00,88.517,88.544,88.509,88.542,183699997.0
2006-09-19 13:34:00,88.54,88.549,88.526,88.53,234499999.0
2006-09-19 13:35:00,88.519,88.538,88.504,88.523,202400001.0
2006-09-19 13:36:00,88.55,88.55,88.511,88.516,350200000.0
2006-09-19 13:37:00,88.537,88.539,88.505,88.512,246500000.0
2006-09-19 13:38:00,88.522,88.554,88.517,88.537,141600001.0
2006-09-19 13:39:00,88.541,88.556,88.516,88.553,209399998.0
2006-09-19 13:40:00,88.543,88.555,88.517,88.545,280200000.0
2006-09-19 13:41:00,88.548,88.567,88.533,88.552,179399997.0
2006-09-19 13:42:00,88.527,88.548,88.496,88.516,278399995.0
2006-09-19 13:43:00,88.526,88.565,88.526,88.547,155900000.0
2006-09-19 13:44:00,88.522,88.56,88.521,88.56,136800000.0
2006-09-19 13:45:00,88.539,88.56,88.507,88.548,148800002.0
2006-09-19 13:46:00,88.527,88.546,88.508,88.543,204500000.0
2006-09-19 13:47:00,88.525,88.552,88.525,88.537,133899998.0
2006-09-19 13:48:00,88.526,88.526,88.486,88.486,290300004.0
2006-09-19 13:49:00,88.503,88.527,88.488,88.498,316800000.0
2006-09-19 13:50:00,88.48,88.514,88.48,88.514,159399998.0
2006-09-19 13:51:00,88.52,88.535,88.492,88.508,340799997.0
2006-09-19 13:52:00,88.505,88.54,88.492,88.521,295300001.0
2006-09-19 13:53:00,88.534,88.538,88.507,88.528,99200001.0
2006-09-19 13:54:00,88.513,88.565,88.513,88.551,139200000.0
2006-09-19 13:55:00,88.545,88.562,88.524,88.544,296499999.0
2006-09-19 13:56:00,88.544,88.561,88.523,88.532,173099999.0
2006-09-19 13:57:00,88.543,88.548,88.517,88.535,197100002.0
2006-09-19 13:58:00,88.545,88.545,88.501,88.502,209900001.0
2006-09-19 13:59:00,88.513,88.529,88.49,88.514,206000002.0
2006-09-19 14:00:00,88.543,88.556,88.524,88.543,180899999.0
2006-09-19 14:01:00,88.533,88.557,88.518,88.53,194499999.0
2006-09-19 14:02:00,88.543,88.543,88.512,88.512,127300002.0
2006-09-19 14:03:00,88.512,88.536,88.491,88.516,128499999.0
2006-09-19 14:04:00,88.545,88.553,88.53,88.539,221699998.0
2006-09-19 14:05:00,88.541,88.564,88.516,88.54,167500004.0
2006-09-19 14:06:00,88.52,88.544,88.513,88.53,240199999.0
2006-09-19 14:07:00,88.528,88.55,88.519,88.543,230799998.0
2006-09-19 14:08:00,88.549,88.554,88.518,88.52,141300003.0
2006-09-19 14:09:00,88.526,88.555,88.526,88.54,183000000.0
2006-09-19 14:10:00,88.538,88.543,88.503,88.518,234099997.0
2006-09-19 14:11:00,88.511,88.544,88.511,88.536,157400001.0
2006-09-19 14:12:00,88.52,88.534,88.491,88.517,145600000.0
2006-09-19 14:13:00,88.521,88.543,88.519,88.535,206300000.0
2006-09-19 14:14:00,88.498,88.535,88.498,88.527,237600002.0
2006-09-19 14:15:00,88.52,88.547,88.506,88.547,238900001.0
2006-09-19 14:16:00,88.538,88.588,88.538,88.588,222800000.0
2006-09-19 14:17:00,88.577,88.6,88.568,88.575,186099999.0
2006-09-19 14:18:00,88.537,88.568,88.537,88.561,229299999.0
2006-09-19 14:19:00,88.565,88.581,88.538,88.557,324300000.0
2006-09-19 14:20:00,88.573,88.573,88.539,88.539,158599998.0
2006-09-19 14:21:00,88.537,88.574,88.522,88.543,226500003.0
2006-09-19 14:22:00,88.575,88.592,88.563,88.573,269900000.0
2006-09-19 14:23:00,88.586,88.593,88.569,88.579,314699996.0
2006-09-19 14:24:00,88.564,88.58,88.556,88.574,188700001.0
2006-09-19 14:25:00,88.559,88.582,88.552,88.571,291099997.0
2006-09-19 14:26:00,88.564,88.569,88.537,88.552,117200000.0
2006-09-19 14:27:00,88.535,88.558,88.524,88.558,156600000.0
2006-09-19 14:28:00,88.541,88.57,88.536,88.57,102399999.0
2006-09-19 14:29:00,88.554,88.559,88.509,88.512,147600000.0
2006-09-19 14:30:00,88.494,88.524,88.432,88.507,286000000.0
2006-09-19 14:31:00,88.47,88.514,88.446,88.489,206300000.0
2006-09-19 14:32:00,88.516,88.531,88.494,88.498,171900002.0
2006-09-19 14:33:00,88.478,88.5,88.464,88.482,249999993.0
2006-09-19 14:34:00,88.477,88.496,88.465,88.488,125000000.0
2006-09-19 14:35:00,88.485,88.519,88.469,88.499,167799996.0
2006-09-19 14:36:00,88.533,88.541,88.512,88.517,217799998.0
2006-09-19 14:37:00,88.521,88.539,88.498,88.528,299399999.0
2006-09-19 14:38:00,88.511,88.53,88.502,88.519,212200002.0
2006-09-19 14:39:00,88.492,88.516,88.487,88.514,170999998.0
2006-09-19 14:40:00,88.492,88.53,88.492,88.53,161300000.0
2006-09-19 14:41:00,88.51,88.51,88.443,88.486,129400000.0
2006-09-19 14:42:00,88.476,88.505,88.458,88.505,175500000.0
2006-09-19 14:43:00,88.489,88.506,88.466,88.477,181500000.0
2006-09-19 14:44:00,88.455,88.477,88.419,88.44,170400002.0
2006-09-19 14:45:00,88.444,88.445,88.415,88.415,236499998.0
2006-09-19 14:46:00,88.43,88.435,88.402,88.403,180699999.0
2006-09-19 14:47:00,88.397,88.428,88.386,88.428,216699998.0
2006-09-19 14:48:00,88.419,88.463,88.413,88.438,231799995.0
2006-09-19 14:49:00,88.434,88.462,88.43,88.447,197400001.0
2006-09-19 14:50:00,88.445,88.467,88.427,88.451,138800001.0
2006-09-19 14:51:00,88.447,88.471,88.44,88.44,165000000.0
2006-09-19 14:52:00,88.45,88.529,88.433,88.504,191000001.0
2006-09-19 14:53:00,88.491,88.518,88.429,88.433,257599999.0
2006-09-19 14:54:00,88.431,88.511,88.427,88.491,206199999.0
2006-09-19 14:55:00,88.52,88.526,88.503,88.511,123399997.0
2006-09-19 14:56:00,88.492,88.521,88.492,88.516,262000001.0
2006-09-19 14:57:00,88.522,88.522,88.474,88.474,108700001.0
2006-09-19 14:58:00,88.492,88.507,88.479,88.49,108100001.0
2006-09-19 14:59:00,88.514,88.521,88.482,88.494,235400000.0
2006-09-19 15:00:00,88.489,88.513,88.468,88.482,392600005.0
2006-09-19 15:01:00,88.459,88.492,88.453,88.467,158699999.0
2006-09-19 15:02:00,88.461,88.493,88.445,88.485,232700003.0
2006-09-19 15:03:00,88.478,88.488,88.459,88.47,98900001.0
2006-09-19 15:04:00,88.496,88.528,88.489,88.5,242899996.0
2006-09-19 15:05:00,88.525,88.525,88.475,88.496,187100000.0
2006-09-19 15:06:00,88.512,88.513,88.489,88.49,249000000.0
2006-09-19 15:07:00,88.471,88.515,88.432,88.513,215100001.0
2006-09-19 15:08:00,88.495,88.519,88.495,88.518,158499999.0
2006-09-19 15:09:00,88.509,88.534,88.476,88.509,219100000.0
2006-09-19 15:10:00,88.492,88.53,88.481,88.53,217400001.0
2006-09-19 15:11:00,88.52,88.555,88.502,88.555,135000002.0
2006-09-19 15:12:00,88.545,88.584,88.538,88.547,173600002.0
2006-09-19 15:13:00,88.57,88.59,88.558,88.56,215700001.0
2006-09-19 15:14:00,88.597,88.605,88.57,88.572,315999999.0
2006-09-19 15:15:00,88.58,88.598,88.567,88.587,335699999.0
2006-09-19 15:16:00,88.548,88.577,88.541,88.56,283699998.0
2006-09-19 15:17:00,88.559,88.587,88.539,88.581,146499999.0
2006-09-19 15:18:00,88.592,88.636,88.585,88.619,219400002.0
2006-09-19 15:19:00,88.605,88.633,88.59,88.612,198900000.0
2006-09-19 15:20:00,88.585,88.608,88.569,88.591,162100000.0
2006-09-19 15:21:00,88.592,88.616,88.569,88.604,173900000.0
2006-09-19 15:22:00,88.591,88.604,88.572,88.604,159099998.0
2006-09-19 15:23:00,88.581,88.609,88.577,88.608,205200003.0
2006-09-19 15:24:00,88.604,88.633,88.595,88.606,192200003.0
2006-09-19 15:25:00,88.637,88.644,88.621,88.642,220100002.0
2006-09-19 15:26:00,88.615,88.647,88.615,88.64,392700002.0
2006-09-19 15:27:00,88.593,88.618,88.568,88.594,153000001.0
2006-09-19 15:28:00,88.607,88.614,88.568,88.568,294099998.0
2006-09-19 15:29:00,88.576,88.576,88.544,88.563,172700000.0
2006-09-19 15:30:00,88.555,88.574,88.545,88.555,131500001.0
2006-09-19 15:31:00,88.548,88.58,88.548,88.573,151100001.0
2006-09-19 15:32:00,88.563,88.563,88.532,88.541,115700002.0
2006-09-19 15:33:00,88.55,88.567,88.538,88.558,159200002.0
2006-09-19 15:34:00,88.559,88.566,88.532,88.541,252300004.0
2006-09-19 15:35:00,88.531,88.563,88.525,88.543,207800000.0
2006-09-19 15:36:00,88.563,88.563,88.536,88.541,120300002.0
2006-09-19 15:37:00,88.552,88.552,88.519,88.519,189499999.0
2006-09-19 15:38:00,88.542,88.588,88.535,88.572,109200002.0
2006-09-19 15:39:00,88.6,88.62,88.586,88.597,194899996.0
2006-09-19 15:40:00,88.578,88.597,88.505,88.579,220500001.0
2006-09-19 15:41:00,88.587,88.591,88.55,88.55,175499997.0
2006-09-19 15:42:00,88.544,88.573,88.543,88.567,160600001.0
2006-09-19 15:43:00,88.561,88.57,88.537,88.551,172400001.0
2006-09-19 15:44:00,88.587,88.603,88.568,88.569,153199998.0
2006-09-19 15:45:00,88.619,88.632,88.582,88.582,293999996.0
2006-09-19 15:46:00,88.586,88.62,88.586,88.614,235700002.0
2006-09-19 15:47:00,88.606,88.638,88.605,88.638,156000000.0
2006-09-19 15:48:00,88.611,88.632,88.595,88.61,135200000.0
2006-09-19 15:49:00,88.598,88.622,88.592,88.592,266399998.0
2006-09-19 15:50:00,88.605,88.623,88.601,88.623,157400001.0
2006-09-19 15:51:00,88.592,88.613,88.574,88.604,165000002.0
2006-09-19 15:52:00,88.609,88.62,88.587,88.601,160800001.0
2006-09-19 15:53:00,88.619,88.628,88.599,88.606,165900001.0
2006-09-19 15:54:00,88.617,88.62,88.597,88.604,124600001.0
2006-09-19 15:55:00,88.589,88.614,88.58,88.595,101700000.0
2006-09-19 15:56:00,88.599,88.603,88.57,88.584,123899999.0
2006-09-19 15:57:00,88.607,88.607,88.573,88.577,186400000.0
2006-09-19 15:58:00,88.563,88.598,88.563,88.588,201000000.0
2006-09-19 15:59:00,88.595,88.604,88.569,88.569,153899997.0
2006-09-19 16:00:00,88.556,88.565,88.521,88.521,275600000.0
2006-09-19 16:01:00,88.534,88.552,88.521,88.534,173099999.0
2006-09-19 16:02:00,88.554,88.585,88.549,88.561,139199997.0
2006-09-19 16:03:00,88.572,88.587,88.528,88.562,157900000.0
2006-09-19 16:04:00,88.566,88.576,88.544,88.554,144100002.0
2006-09-19 16:05:00,88.572,88.581,88.544,88.561,137200003.0
2006-09-19 16:06:00,88.543,88.588,88.542,88.585,149299999.0
2006-09-19 16:07:00,88.58,88.582,88.561,88.565,243700002.0
2006-09-19 16:08:00,88.584,88.597,88.567,88.573,168999998.0
2006-09-19 16:09:00,88.555,88.585,88.525,88.577,315900000.0
2006-09-19 16:10:00,88.579,88.588,88.555,88.555,257999997.0
2006-09-19 16:11:00,88.546,88.58,88.542,88.575,237399998.0
2006-09-19 16:12:00,88.556,88.574,88.539,88.547,107000001.0
2006-09-19 16:13:00,88.548,88.564,88.528,88.548,160399998.0
2006-09-19 16:14:00,88.524,88.582,88.524,88.576,131799999.0
2006-09-19 16:15:00,88.568,88.583,88.539,88.583,127200001.0
2006-09-19 16:16:00,88.555,88.592,88.555,88.592,89600000.0
2006-09-19 16:17:00,88.575,88.608,88.569,88.608,309499996.0
2006-09-19 16:18:00,88.604,88.617,88.591,88.611,175499996.0
2006-09-19 16:19:00,88.607,88.629,88.6,88.628,258599999.0
2006-09-19 16:20:00,88.605,88.629,88.604,88.626,241199996.0
2006-09-19 16:21:00,88.623,88.633,88.596,88.6,174300003.0
2006-09-19 16:22:00,88.632,88.634,88.608,88.61,142800001.0
2006-09-19 16:23:00,88.623,88.623,88.584,88.594,229599999.0
2006-09-19 16:24:00,88.626,88.634,88.59,88.595,176500001.0
2006-09-19 16:25:00,88.61,88.625,88.572,88.591,219400000.0
2006-09-19 16:26:00,88.589,88.606,88.585,88.599,188100002.0
2006-09-19 16:27:00,88.596,88.596,88.561,88.578,264300002.0
2006-09-19 16:28:00,88.587,88.593,88.565,88.567,76699999.0
2006-09-19 16:29:00,88.576,88.596,88.561,88.569,162200002.0
2006-09-19 16:30:00,88.571,88.608,88.554,88.59,205300000.0
2006-09-19 16:31:00,88.568,88.606,88.553,88.585,174500000.0
2006-09-19 16:32:00,88.61,88.612,88.593,88.595,178100001.0
2006-09-19 16:33:00,88.611,88.619,88.583,88.588,275199999.0
2006-09-19 16:34:00,88.602,88.611,88.584,88.597,193099995.0
2006-09-19 16:35:00,88.619,88.619,88.571,88.586,248500001.0
2006-09-19 16:36:00,88.586,88.599,88.57,88.578,187400001.0
2006-09-19 16:37:00,88.594,88.608,88.565,88.584,161300000.0
2006-09-19 16:38:00,88.558,88.578,88.546,88.578,206800000.0
2006-09-19 16:39:00,88.555,88.577,88.543,88.561,218400002.0
2006-09-19 16:40:00,88.559,88.574,88.537,88.549,291700000.0
2006-09-19 16:41:00,88.552,88.568,88.531,88.556,211500000.0
2006-09-19 16:42:00,88.57,88.608,88.548,88.588,181800003.0
2006-09-19 16:43:00,88.625,88.636,88.606,88.615,148100000.0
2006-09-19 16:44:00,88.629,88.651,88.622,88.622,96100000.0
2006-09-19 16:45:00,88.619,88.64,88.611,88.627,266999995.0
2006-09-19 16:46:00,88.612,88.618,88.59,88.605,197399998.0
2006-09-19 16:47:00,88.605,88.63,88.602,88.616,124400001.0
2006-09-19 16:48:00,88.608,88.636,88.595,88.614,164099998.0
2006-09-19 16:49:00,88.618,88.633,88.604,88.604,156500000.0
2006-09-19 16:50:00,88.594,88.614,88.58,88.601,178299998.0
2006-09-19 16:51:00,88.597,88.604,88.574,88.576,136800001.0
2006-09-19 16:52:00,88.579,88.615,88.565,88.615,282499998.0
2006-09-19 16:53:00,88.615,88.62,88.596,88.603,165099999.0
2006-09-19 16:54:00,88.584,88.624,88.584,88.615,206799999.0
2006-09-19 16:55:00,88.614,88.62,88.594,88.594,216299998.0
2006-09-19 16:56:00,88.612,88.625,88.597,88.625,197799999.0
2006-09-19 16:57:00,88.614,88.619,88.585,88.6,182600002.0
2006-09-19 16:58:00,88.597,88.63,88.597,88.618,166599999.0
2006-09-19 16:59:00,88.62,88.628,88.592,88.595,209400001.0
2006-09-19 17:00:00,88.623,88.623,88.54,88.54,107699999.0
2006-09-19 17:01:00,88.531,88.577,88.531,88.56,160599998.0
2006-09-19 17:02:00,88.561,88.608,88.561,88.598,156000001.0
2006-09-19 17:03:00,88.594,88.594,88.539,88.543,280500000.0
2006-09-19 17:04:00,88.564,88.582,88.553,88.576,160699999.0
2006-09-19 17:05:00,88.579,88.593,88.566,88.569,149199999.0
2006-09-19 17:06:00,88.593,88.602,88.568,88.587,158200000.0
2006-09-19 17:07:00,88.611,88.615,88.591,88.606,212299997.0
2006-09-19 17:08:00,88.612,88.616,88.581,88.581,179700000.0
2006-09-19 17:09:00,88.61,88.704,88.61,88.661,183700002.0
2006-09-19 17:10:00,88.645,88.668,88.609,88.618,207500000.0
2006-09-19 17:11:00,88.601,88.636,88.598,88.622,182499998.0
2006-09-19 17:12:00,88.59,88.599,88.553,88.554,172000000.0
2006-09-19 17:13:00,88.519,88.598,88.519,88.575,247599997.0
2006-09-19 17:14:00,88.527,88.566,88.513,88.526,258499999.0
2006-09-19 17:15:00,88.509,88.552,88.499,88.512,237000002.0
2006-09-19 17:16:00,88.493,88.583,88.493,88.572,156699999.0
2006-09-19 17:17:00,88.548,88.591,88.529,88.532,220699998.0
2006-09-19 17:18:00,88.53,88.562,88.523,88.562,117000000.0
2006-09-19 17:19:00,88.562,88.563,88.509,88.532,229599998.0
2006-09-19 17:20:00,88.522,88.546,88.516,88.545,240599999.0
2006-09-19 17:21:00,88.543,88.619,88.536,88.619,147199998.0
2006-09-19 17:22:00,88.613,88.613,88.566,88.566,169599998.0
2006-09-19 17:23:00,88.56,88.563,88.533,88.549,211700000.0
2006-09-19 17:24:00,88.533,88.573,88.53,88.542,181199998.0
2006-09-19 17:25:00,88.547,88.547,88.514,88.528,305000000.0
2006-09-19 17:26:00,88.525,88.542,88.51,88.517,216099999.0
2006-09-19 17:27:00,88.536,88.539,88.495,88.505,186100001.0
2006-09-19 17:28:00,88.528,88.556,88.513,88.537,167900000.0
2006-09-19 17:29:00,88.558,88.558,88.522,88.534,208899998.0
2006-09-19 17:30:00,88.552,88.571,88.549,88.568,228999997.0
2006-09-19 17:31:00,88.54,88.573,88.534,88.571,107100002.0
2006-09-19 17:32:00,88.549,88.576,88.535,88.543,196000001.0
2006-09-19 17:33:00,88.525,88.547,88.503,88.543,266500000.0
2006-09-19 17:34:00,88.515,88.535,88.509,88.531,103900001.0
2006-09-19 17:35:00,88.541,88.545,88.513,88.531,216399999.0
2006-09-19 17:36:00,88.543,88.552,88.527,88.552,111700000.0
2006-09-19 17:37:00,88.552,88.558,88.534,88.546,149699998.0
2006-09-19 17:38:00,88.514,88.546,88.501,88.52,183499999.0
2006-09-19 17:39:00,88.528,88.556,88.503,88.534,139300000.0
2006-09-19 17:40:00,88.558,88.558,88.514,88.535,127199998.0
2006-09-19 17:41:00,88.541,88.541,88.493,88.493,215300002.0
2006-09-19 17:42:00,88.56,88.625,88.558,88.607,107300001.0
2006-09-19 17:43:00,88.608,88.612,88.578,88.588,139299999.0
2006-09-19 17:44:00,88.594,88.627,88.571,88.627,183200002.0
2006-09-19 17:45:00,88.596,88.64,88.593,88.603,213100000.0
2006-09-19 17:46:00,88.595,88.627,88.59,88.605,219800003.0
2006-09-19 17:47:00,88.592,88.593,88.569,88.578,193999999.0
2006-09-19 17:48:00,88.576,88.591,88.547,88.566,179999998.0
2006-09-19 17:49:00,88.585,88.607,88.566,88.581,188400003.0
2006-09-19 17:50:00,88.586,88.604,88.563,88.587,151099998.0
2006-09-19 17:51:00,88.586,88.602,88.573,88.594,212900000.0
2006-09-19 17:52:00,88.6,88.613,88.595,88.612,124800002.0
2006-09-19 17:53:00,88.597,88.611,88.581,88.604,333600000.0
2006-09-19 17:54:00,88.607,88.632,88.601,88.618,257000002.0
2006-09-19 17:55:00,88.62,88.636,88.603,88.612,152600000.0
2006-09-19 17:56:00,88.592,88.615,88.579,88.601,88099998.0
2006-09-19 17:57:00,88.567,88.598,88.566,88.572,144000000.0
2006-09-19 17:58:00,88.58,88.598,88.548,88.569,250099997.0
2006-09-19 17:59:00,88.584,88.608,88.574,88.589,166999998.0
2006-09-19 18:00:00,88.555,88.604,88.555,88.582,300500000.0
2006-09-19 18:01:00,88.552,88.576,88.533,88.533,1225499994.0
2006-09-19 18:02:00,88.63,88.63,88.57,88.59,1765800010.0
2006-09-19 18:03:00,88.6,88.63,88.55,88.59,1765800010.0
2006-09-19 18:04:00,88.552,88.58,88.544,88.58,1765800010.0
2006-09-19 18:05:00,88.56,88.589,88.537,88.569,1887999992.0
2006-09-19 18:06:00,88.583,88.594,88.559,88.584,1748199990.0
2006-09-19 18:07:00,88.577,88.59,88.55,88.585,2093200002.0
2006-09-19 18:08:00,88.61,88.64,88.57,88.61,1719199996.0
2006-09-19 18:09:00,88.609,88.633,88.596,88.616,1719199996.0
2006-09-19 18:10:00,88.629,88.682,88.629,88.671,1875199994.0
2006-09-19 18:11:00,88.67,88.673,88.64,88.649,1011599998.0
2006-09-19 18:12:00,88.653,88.675,88.602,88.671,1191799995.0
2006-09-19 18:13:00,88.646,88.682,88.636,88.667,1700500001.0
2006-09-19 18:14:00,88.66,88.673,88.607,88.621,1675699994.0
2006-09-19 18:15:00,88.594,88.622,88.577,88.616,2135099992.0
2006-09-19 18:16:00,88.64,88.68,88.58,88.64,728999994.0
2006-09-19 18:17:00,88.578,88.579,88.551,88.554,728999994.0
2006-09-19 18:18:00,88.552,88.57,88.51,88.564,1179600004.0
2006-09-19 18:19:00,88.542,88.575,88.529,88.575,1928499994.0
2006-09-19 18:20:00,88.55,88.591,88.549,88.58,1530899997.0
2006-09-19 18:21:00,88.588,88.614,88.585,88.61,1599499993.0
2006-09-19 18:22:00,88.619,88.619,88.561,88.589,1638199994.0
2006-09-19 18:23:00,88.65,88.67,88.62,88.64,1646699991.0
2006-09-19 18:24:00,88.558,88.617,88.538,88.606,1646699991.0
2006-09-19 18:25:00,88.63,88.67,88.57,88.66,1650799985.0
2006-09-19 18:26:00,88.587,88.59,88.527,88.531,1650799985.0
2006-09-19 18:27:00,88.551,88.58,88.523,88.555,1479799993.0
2006-09-19 18:28:00,88.562,88.562,88.515,88.522,1087799987.0
2006-09-19 18:29:00,88.535,88.562,88.521,88.562,1243399996.0
2006-09-19 18:30:00,88.558,88.588,88.543,88.557,687399997.0
2006-09-19 18:31:00,88.565,88.587,88.549,88.569,1077800002.0
2006-09-19 18:32:00,88.559,88.589,88.544,88.583,1916199994.0
2006-09-19 18:33:00,88.582,88.588,88.543,88.553,1644799993.0
2006-09-19 18:34:00,88.543,88.563,88.503,88.553,1941900001.0
2006-09-19 18:35:00,88.527,88.542,88.498,88.516,1725899990.0
2006-09-19 18:36:00,88.52,88.533,88.482,88.511,1569599989.0
2006-09-19 18:37:00,88.524,88.524,88.479,88.485,1082199998.0
2006-09-19 18:38:00,88.522,88.53,88.485,88.497,688599998.0
2006-09-19 18:39:00,88.47,88.497,88.461,88.479,443899998.0
2006-09-19 18:40:00,88.499,88.523,88.483,88.52,809499996.0
2006-09-19 18:41:00,88.514,88.525,88.477,88.491,845399996.0
2006-09-19 18:42:00,88.513,88.53,88.499,88.506,716400003.0
2006-09-19 18:43:00,88.501,88.536,88.477,88.497,1290799990.0
2006-09-19 18:44:00,88.503,88.518,88.475,88.496,741699997.0
2006-09-19 18:45:00,88.505,88.516,88.479,88.479,926699996.0
2006-09-19 18:46:00,88.493,88.507,88.48,88.49,849899998.0
2006-09-19 18:47:00,88.496,88.507,88.477,88.494,576600001.0
2006-09-19 18:48:00,88.477,88.509,88.474,88.493,653799998.0
2006-09-19 18:49:00,88.477,88.503,88.453,88.465,863599993.0
2006-09-19 18:50:00,88.499,88.504,88.464,88.464,1113199992.0
2006-09-19 18:51:00,88.48,88.486,88.439,88.47,494900002.0
2006-09-19 18:52:00,88.471,88.477,88.438,88.447,590900002.0
2006-09-19 18:53:00,88.464,88.487,88.425,88.425,883499997.0
2006-09-19 18:54:00,88.45,88.479,88.45,88.471,754200000.0
2006-09-19 18:55:00,88.413,88.461,88.407,88.457,963799999.0
2006-09-19 18:56:00,88.43,88.484,88.429,88.456,598199998.0
2006-09-19 18:57:00,88.417,88.454,88.403,88.414,362700002.0
2006-09-19 18:58:00,88.404,88.43,88.384,88.4,1188999985.0
2006-09-19 18:59:00,88.42,88.457,88.4,88.427,905000004.0
2006-09-19 19:00:00,88.422,88.472,88.422,88.454,683399995.0
2006-09-19 19:01:00,88.439,88.466,88.421,88.444,464400005.0
2006-09-19 19:02:00,88.418,88.438,88.404,88.419,429899999.0
2006-09-19 19:03:00,88.435,88.459,88.422,88.422,779400001.0
2006-09-19 19:04:00,88.407,88.439,88.393,88.43,601899998.0
2006-09-19 19:05:00,88.414,88.43,88.399,88.422,384700000.0
2006-09-19 19:06:00,88.413,88.427,88.39,88.41,487099999.0
2006-09-19 19:07:00,88.408,88.425,88.384,88.4,1129000003.0
2006-09-19 19:08:00,88.361,88.397,88.356,88.397,1039899996.0
2006-09-19 19:09:00,88.382,88.412,88.34,88.378,634799996.0
2006-09-19 19:10:00,88.382,88.383,88.348,88.355,625300000.0
2006-09-19 19:11:00,88.396,88.414,88.383,88.391,109900001.0
2006-09-19 19:12:00,88.403,88.429,88.396,88.408,355700002.0
2006-09-19 19:13:00,88.43,88.436,88.395,88.413,484599999.0
2006-09-19 19:14:00,88.421,88.443,88.416,88.435,455900003.0
2006-09-19 19:15:00,88.415,88.433,88.388,88.427,568600000.0
2006-09-19 19:16:00,88.43,88.461,88.416,88.44,323900002.0
2006-09-19 19:17:00,88.437,88.467,88.421,88.431,585499997.0
2006-09-19 19:18:00,88.435,88.453,88.419,88.438,570699996.0
2006-09-19 19:19:00,88.448,88.477,88.43,88.471,572899996.0
2006-09-19 19:20:00,88.457,88.492,88.454,88.466,376999998.0
2006-09-19 19:21:00,88.474,88.49,88.455,88.49,292599997.0
2006-09-19 19:22:00,88.475,88.501,88.436,88.494,312499998.0
2006-09-19 19:23:00,88.511,88.53,88.495,88.516,1414900001.0
2006-09-19 19:24:00,88.508,88.508,88.46,88.472,650799998.0
2006-09-19 19:25:00,88.471,88.496,88.438,88.468,827999994.0
2006-09-19 19:26:00,88.472,88.479,88.428,88.459,1188700000.0
2006-09-19 19:27:00,88.466,88.49,88.452,88.467,1024400000.0
2006-09-19 19:28:00,88.466,88.488,88.447,88.47,635399998.0
2006-09-19 19:29:00,88.495,88.51,88.477,88.488,707000000.0
2006-09-19 19:30:00,88.469,88.498,88.448,88.477,806999992.0
2006-09-19 19:31:00,88.481,88.497,88.456,88.461,522200001.0
2006-09-19 19:32:00,88.452,88.492,88.444,88.465,810599992.0
2006-09-19 19:33:00,88.465,88.488,88.445,88.48,646000004.0
2006-09-19 19:34:00,88.472,88.499,88.466,88.494,800100000.0
2006-09-19 19:35:00,88.477,88.499,88.456,88.473,734300000.0
2006-09-19 19:36:00,88.46,88.49,88.446,88.481,547099997.0
2006-09-19 19:37:00,88.456,88.488,88.453,88.488,152100000.0
2006-09-19 19:38:00,88.486,88.507,88.469,88.484,876099996.0
2006-09-19 19:39:00,88.446,88.492,88.445,88.467,946000001.0
2006-09-19 19:40:00,88.456,88.482,88.442,88.469,669099994.0
2006-09-19 19:41:00,88.452,88.485,88.433,88.462,736999996.0
2006-09-19 19:42:00,88.452,88.477,88.449,88.469,615200000.0
2006-09-19 19:43:00,88.451,88.486,88.447,88.484,436000000.0
2006-09-19 19:44:00,88.476,88.504,88.46,88.478,558499996.0
2006-09-19 19:45:00,88.466,88.51,88.457,88.506,518000002.0
2006-09-19 19:46:00,88.477,88.519,88.477,88.504,377500002.0
2006-09-19 19:47:00,88.503,88.511,88.482,88.493,334399995.0
2006-09-19 19:48:00,88.489,88.511,88.47,88.496,828900006.0
2006-09-19 19:49:00,88.487,88.505,88.448,88.494,552299999.0
2006-09-19 19:50:00,88.486,88.51,88.461,88.484,426500003.0
2006-09-19 19:51:00,88.5,88.5,88.465,88.466,219400000.0
2006-09-19 19:52:00,88.453,88.501,88.453,88.493,739599994.0
2006-09-19 19:53:00,88.496,88.514,88.467,88.481,698499996.0
2006-09-19 19:54:00,88.477,88.502,88.465,88.482,718700003.0
2006-09-19 19:55:00,88.454,88.486,88.447,88.468,404100002.0
2006-09-19 19:56:00,88.439,88.488,88.439,88.466,274299999.0
2006-09-19 19:57:00,88.456,88.487,88.441,88.467,400800002.0
2006-09-19 19:58:00,88.479,88.479,88.449,88.453,696999995.0
2006-09-19 19:59:00,88.475,88.495,88.439,88.439,868999996.0
2006-09-19 20:00:00,88.458,88.484,88.429,88.456,410399999.0
2006-09-19 20:01:00,88.445,88.484,88.418,88.445,453799997.0
2006-09-19 20:02:00,88.444,88.452,88.4,88.411,641800001.0
2006-09-19 20:03:00,88.424,88.45,88.408,88.43,443499997.0
2006-09-19 20:04:00,88.436,88.453,88.381,88.445,239000002.0
2006-09-19 20:05:00,88.437,88.447,88.398,88.43,660200007.0
2006-09-19 20:06:00,88.419,88.45,88.413,88.413,699199998.0
2006-09-19 20:07:00,88.424,88.449,88.416,88.433,681399995.0
2006-09-19 20:08:00,88.411,88.45,88.396,88.445,339300002.0
2006-09-19 20:09:00,88.448,88.481,88.434,88.467,473699999.0
2006-09-19 20:10:00,88.427,88.466,88.427,88.438,734899994.0
2006-09-19 20:11:00,88.438,88.457,88.414,88.448,751299991.0
2006-09-19 20:12:00,88.447,88.466,88.433,88.449,1362199997.0
2006-09-19 20:13:00,88.426,88.452,88.379,88.392,568800002.0
2006-09-19 20:14:00,88.412,88.418,88.372,88.403,561900000.0
2006-09-19 20:15:00,88.397,88.434,88.382,88.416,758600002.0
2006-09-19 20:16:00,88.425,88.44,88.381,88.408,675099999.0
2006-09-19 20:17:00,88.418,88.419,88.375,88.392,357199997.0
2006-09-19 20:18:00,88.39,88.429,88.375,88.419,182099999.0
2006-09-19 20:19:00,88.423,88.434,88.391,88.413,325399996.0
2006-09-19 20:20:00,88.406,88.433,88.382,88.433,684200000.0
2006-09-19 20:21:00,88.418,88.436,88.397,88.406,595499997.0
2006-09-19 20:22:00,88.425,88.444,88.404,88.425,971899996.0
2006-09-19 20:23:00,88.413,88.452,88.405,88.424,557399996.0
2006-09-19 20:24:00,88.379,88.454,88.379,88.436,399400000.0
2006-09-19 20:25:00,88.399,88.449,88.399,88.442,406800000.0
2006-09-19 20:26:00,88.451,88.475,88.447,88.467,567799993.0
2006-09-19 20:27:00,88.457,88.477,88.437,88.447,419499999.0
2006-09-19 20:28:00,88.438,88.466,88.428,88.442,1192799994.0
2006-09-19 20:29:00,88.459,88.477,88.427,88.427,1457999994.0
2006-09-19 20:30:00,88.431,88.45,88.416,88.45,1683899998.0
2006-09-19 20:31:00,88.442,88.45,88.416,88.424,1326800003.0
2006-09-19 20:32:00,88.458,88.462,88.418,88.419,996199989.0
2006-09-19 20:33:00,88.439,88.44,88.403,88.42,632399998.0
2006-09-19 20:34:00,88.404,88.44,88.397,88.427,433800004.0
2006-09-19 20:35:00,88.412,88.438,88.388,88.429,570799996.0
2006-09-19 20:36:00,88.413,88.464,88.404,88.438,528499996.0
2006-09-19 20:37:00,88.422,88.472,88.418,88.472,487700000.0
2006-09-19 20:38:00,88.477,88.477,88.421,88.431,1063800000.0
2006-09-19 20:39:00,88.462,88.468,88.432,88.449,715599998.0
2006-09-19 20:40:00,88.44,88.468,88.424,88.45,1450700001.0
2006-09-19 20:41:00,88.431,88.459,88.423,88.437,1024999997.0
2006-09-19 20:42:00,88.435,88.463,88.408,88.442,1133099999.0
2006-09-19 20:43:00,88.438,88.469,88.417,88.469,907299998.0
2006-09-19 20:44:00,88.454,88.478,88.422,88.432,913199998.0
2006-09-19 20:45:00,88.47,88.496,88.434,88.496,617199997.0
2006-09-19 20:46:00,88.473,88.488,88.448,88.467,554899999.0
2006-09-19 20:47:00,88.458,88.487,88.444,88.468,1020499998.0
2006-09-19 20:48:00,88.458,88.477,88.431,88.454,772600000.0
2006-09-19 20:49:00,88.445,88.48,88.441,88.465,459999998.0
2006-09-19 20:50:00,88.488,88.492,88.448,88.482,1190700000.0
2006-09-19 20:51:00,88.471,88.474,88.437,88.445,248000000.0
2006-09-19 20:52:00,88.449,88.464,88.416,88.435,333199997.0
2006-09-19 20:53:00,88.45,88.456,88.409,88.409,1050199998.0
2006-09-19 20:54:00,88.442,88.459,88.408,88.411,474099997.0
2006-09-19 20:55:00,88.422,88.463,88.41,88.424,1465400003.0
2006-09-19 20:56:00,88.458,88.479,88.429,88.44,731099995.0
2006-09-19 20:57:00,88.437,88.455,88.416,88.43,845800001.0
2006-09-19 20:58:00,88.405,88.45,88.405,88.45,1348699989.0
2006-09-19 20:59:00,88.443,88.473,88.419,88.473,1093900004.0
2006-09-19 21:00:00,88.453,88.47,88.432,88.444,1322699995.0
2006-09-19 21:01:00,88.436,88.477,88.425,88.452,1227699995.0
2006-09-19 21:02:00,88.453,88.462,88.437,88.444,466399997.0
2006-09-19 21:03:00,88.459,88.459,88.412,88.42,375600005.0
2006-09-19 21:04:00,88.452,88.453,88.404,88.404,265500002.0
2006-09-19 21:05:00,88.441,88.473,88.408,88.456,692899996.0
2006-09-19 21:06:00,88.473,88.479,88.426,88.452,545500000.0
2006-09-19 21:07:00,88.467,88.472,88.428,88.472,724799996.0
2006-09-19 21:08:00,88.459,88.491,88.418,88.472,768400001.0
2006-09-19 21:09:00,88.463,88.479,88.424,88.439,293400000.0
2006-09-19 21:10:00,88.444,88.463,88.414,88.461,612699999.0
2006-09-19 21:11:00,88.439,88.466,88.414,88.43,529700000.0
2006-09-19 21:12:00,88.444,88.47,88.433,88.442,255299999.0
2006-09-19 21:13:00,88.451,88.455,88.393,88.455,419200000.0
2006-09-19 21:14:00,88.441,88.466,88.415,88.438,689400000.0
2006-09-19 21:15:00,88.413,88.466,88.411,88.456,1096400001.0
2006-09-19 21:16:00,88.444,88.482,88.444,88.48,977200001.0
2006-09-19 21:17:00,88.484,88.484,88.429,88.435,1232699996.0
2006-09-19 21:18:00,88.462,88.504,88.449,88.487,749299998.0
2006-09-19 21:19:00,88.461,88.484,88.46,88.462,691600000.0
2006-09-19 21:20:00,88.453,88.486,88.436,88.463,1191899995.0
2006-09-19 21:21:00,88.46,88.48,88.44,88.48,786199992.0
2006-09-19 21:22:00,88.461,88.491,88.443,88.458,1035400005.0
2006-09-19 21:23:00,88.489,88.492,88.455,88.474,701599993.0
2006-09-19 21:24:00,88.485,88.485,88.443,88.447,1023500002.0
2006-09-19 21:25:00,88.482,88.487,88.443,88.45,1000099994.0
2006-09-19 21:26:00,88.442,88.497,88.442,88.475,387000005.0
2006-09-19 21:27:00,88.492,88.492,88.453,88.462,326300000.0
2006-09-19 21:28:00,88.485,88.485,88.447,88.46,388300003.0
2006-09-19 21:29:00,88.477,88.498,88.456,88.469,634399998.0
2006-09-19 21:30:00,88.457,88.492,88.451,88.485,361499998.0
2006-09-19 21:31:00,88.483,88.498,88.458,88.475,283699999.0
2006-09-19 21:32:00,88.474,88.49,88.448,88.464,459899997.0
2006-09-19 21:33:00,88.494,88.5,88.475,88.475,369699995.0
2006-09-19 21:34:00,88.469,88.484,88.445,88.451,146299997.0
2006-09-19 21:35:00,88.464,88.489,88.449,88.467,467699999.0
2006-09-19 21:36:00,88.483,88.483,88.447,88.447,408299999.0
2006-09-19 21:37:00,88.471,88.502,88.469,88.481,604799998.0
2006-09-19 21:38:00,88.488,88.495,88.471,88.492,318399998.0
2006-09-19 21:39:00,88.469,88.494,88.455,88.468,324299999.0
2006-09-19 21:40:00,88.475,88.499,88.438,88.438,407099998.0
2006-09-19 21:41:00,88.487,88.502,88.457,88.47,359099994.0
2006-09-19 21:42:00,88.45,88.485,88.447,88.462,258400001.0
2006-09-19 21:43:00,88.471,88.485,88.434,88.473,307500004.0
2006-09-19 21:44:00,88.475,88.477,88.432,88.447,1013799997.0
2006-09-19 21:45:00,88.431,88.459,88.419,88.437,502400004.0
2006-09-19 21:46:00,88.424,88.466,88.414,88.455,214999999.0
2006-09-19 21:47:00,88.459,88.494,88.45,88.472,556500001.0
2006-09-19 21:48:00,88.483,88.5,88.465,88.494,597999998.0
2006-09-19 21:49:00,88.484,88.499,88.46,88.476,262899998.0
2006-09-19 21:50:00,88.499,88.499,88.464,88.47,199899999.0
2006-09-19 21:51:00,88.478,88.499,88.462,88.476,338899996.0
2006-09-19 21:52:00,88.463,88.498,88.453,88.478,191900003.0
2006-09-19 21:53:00,88.485,88.501,88.46,88.473,522000002.0
2006-09-19 21:54:00,88.492,88.51,88.472,88.494,344099998.0
2006-09-19 21:55:00,88.51,88.515,88.469,88.469,242699999.0
2006-09-19 21:56:00,88.51,88.516,88.476,88.485,303699995.0
2006-09-19 21:57:00,88.503,88.513,88.474,88.492,250899998.0
2006-09-19 21:58:00,88.478,88.494,88.461,88.468,181699998.0
2006-09-19 21:59:00,88.471,88.51,88.465,88.489,379099999.0
2006-09-19 22:00:00,88.487,88.488,88.441,88.461,514300001.0
2006-09-19 22:01:00,88.452,88.494,88.45,88.477,830000001.0
2006-09-19 22:02:00,88.443,88.483,88.437,88.459,606600001.0
2006-09-19 22:03:00,88.46,88.495,88.447,88.451,482200002.0
2006-09-19 22:04:00,88.464,88.482,88.446,88.455,741899999.0
2006-09-19 22:05:00,88.49,88.493,88.464,88.469,214200002.0
2006-09-19 22:06:00,88.505,88.51,88.482,88.497,229499998.0
2006-09-19 22:07:00,88.498,88.498,88.454,88.465,218499999.0
2006-09-19 22:08:00,88.47,88.485,88.456,88.458,176299998.0
2006-09-19 22:09:00,88.45,88.485,88.45,88.465,177700001.0
2006-09-19 22:10:00,88.47,88.485,88.444,88.465,175600000.0
2006-09-19 22:11:00,88.465,88.479,88.437,88.446,393899999.0
2006-09-19 22:12:00,88.463,88.482,88.437,88.443,336099995.0
2006-09-19 22:13:00,88.455,88.481,88.425,88.452,459800003.0
2006-09-19 22:14:00,88.464,88.464,88.416,88.416,234900001.0
2006-09-19 22:15:00,88.417,88.435,88.4,88.427,230100003.0
2006-09-19 22:16:00,88.397,88.44,88.36,88.396,517599996.0
2006-09-19 22:17:00,88.435,88.445,88.417,88.426,187700000.0
2006-09-19 22:18:00,88.439,88.453,88.418,88.422,500700005.0
2006-09-19 22:19:00,88.42,88.455,88.415,88.437,302399997.0
2006-09-19 22:20:00,88.425,88.44,88.405,88.41,249900005.0
2006-09-19 22:21:00,88.428,88.437,88.406,88.411,156199998.0
2006-09-19 22:22:00,88.411,88.447,88.402,88.41,352800001.0
2006-09-19 22:23:00,88.423,88.448,88.394,88.428,544100003.0
2006-09-19 22:24:00,88.406,88.456,88.393,88.404,324299999.0
2006-09-19 22:25:00,88.467,88.467,88.434,88.449,197600001.0
2006-09-19 22:26:00,88.466,88.484,88.444,88.461,191500001.0
2006-09-19 22:27:00,88.474,88.498,88.454,88.478,797200000.0
2006-09-19 22:28:00,88.463,88.481,88.443,88.462,356399998.0
2006-09-19 22:29:00,88.476,88.492,88.457,88.458,220199999.0
2006-09-19 22:30:00,88.46,88.486,88.434,88.471,182799998.0
2006-09-19 22:31:00,88.479,88.506,88.446,88.473,524300003.0
2006-09-19 22:32:00,88.491,88.496,88.432,88.444,338699998.0
2006-09-19 22:33:00,88.471,88.495,88.46,88.483,592899999.0
2006-09-19 22:34:00,88.483,88.483,88.436,88.47,459499998.0
2006-09-19 22:35:00,88.459,88.477,88.439,88.46,200199999.0
2006-09-19 22:36:00,88.434,88.47,88.425,88.453,338500001.0
2006-09-19 22:37:00,88.442,88.482,88.416,88.482,160600001.0
2006-09-19 22:38:00,88.517,88.526,88.494,88.51,133800000.0
2006-09-19 22:39:00,88.493,88.501,88.452,88.462,338100004.0
2006-09-19 22:40:00,88.455,88.484,88.441,88.48,219099996.0
2006-09-19 22:41:00,88.449,88.495,88.449,88.485,338900001.0
2006-09-19 22:42:00,88.489,88.506,88.465,88.475,178300000.0
2006-09-19 22:43:00,88.478,88.495,88.448,88.48,286799999.0
2006-09-19 22:44:00,88.455,88.479,88.436,88.452,397900005.0
2006-09-19 22:45:00,88.46,88.49,88.446,88.485,395300000.0
2006-09-19 22:46:00,88.455,88.483,88.444,88.47,225800000.0
2006-09-19 22:47:00,88.488,88.488,88.431,88.431,177600000.0
2006-09-19 22:48:00,88.459,88.486,88.427,88.427,445599999.0
2006-09-19 22:49:00,88.426,88.466,88.411,88.441,237900003.0
2006-09-19 22:50:00,88.44,88.474,88.428,88.467,185000002.0
2006-09-19 22:51:00,88.469,88.524,88.446,88.482,282399999.0
2006-09-19 22:52:00,88.489,88.517,88.47,88.493,172400001.0
2006-09-19 22:53:00,88.493,88.529,88.47,88.504,506099993.0
2006-09-19 22:54:00,88.521,88.558,88.513,88.548,342499999.0
2006-09-19 22:55:00,88.546,88.548,88.504,88.541,274400000.0
2006-09-19 22:56:00,88.523,88.548,88.504,88.525,205100000.0
2006-09-19 22:57:00,88.535,88.56,88.494,88.56,424699999.0
2006-09-19 22:58:00,88.54,88.564,88.502,88.53,258900000.0
2006-09-19 22:59:00,88.535,88.553,88.417,88.417,412700000.0
2006-09-19 23:00:00,88.475,88.497,88.404,88.488,230300001.0
2006-09-19 23:01:00,88.489,88.51,88.4,88.473,146799998.0
2006-09-19 23:02:00,88.487,88.512,88.432,88.476,205499998.0
2006-09-19 23:03:00,88.469,88.498,88.456,88.476,222300000.0
2006-09-19 23:04:00,88.487,88.505,88.452,88.465,240100001.0
2006-09-19 23:05:00,88.472,88.487,88.44,88.44,147999999.0
2006-09-19 23:06:00,88.435,88.455,88.406,88.422,158800001.0
2006-09-19 23:07:00,88.408,88.436,88.4,88.42,233700000.0
2006-09-19 23:08:00,88.415,88.436,88.388,88.418,229800002.0
2006-09-19 23:09:00,88.423,88.427,88.396,88.397,202800001.0
2006-09-19 23:10:00,88.389,88.409,88.315,88.323,332900001.0
2006-09-19 23:11:00,88.354,88.368,88.346,88.354,173300002.0
2006-09-19 23:12:00,88.363,88.371,88.344,88.363,176500001.0
2006-09-19 23:13:00,88.363,88.37,88.34,88.346,154999999.0
2006-09-19 23:14:00,88.357,88.363,88.339,88.34,290999997.0
2006-09-19 23:15:00,88.348,88.38,88.346,88.367,161400001.0
2006-09-19 23:16:00,88.375,88.391,88.359,88.373,183000000.0
2006-09-19 23:17:00,88.396,88.398,88.358,88.364,263099997.0
2006-09-19 23:18:00,88.37,88.411,88.365,88.383,272200000.0
2006-09-19 23:19:00,88.384,88.395,88.361,88.39,163199999.0
2006-09-19 23:20:00,88.383,88.398,88.356,88.375,162899997.0
2006-09-19 23:21:00,88.371,88.41,88.369,88.385,173100001.0
2006-09-19 23:22:00,88.401,88.417,88.371,88.401,195700000.0
2006-09-19 23:23:00,88.393,88.419,88.358,88.38,239100000.0
2006-09-19 23:24:00,88.419,88.424,88.376,88.424,254100002.0
2006-09-19 23:25:00,88.403,88.403,88.369,88.38,112900000.0
2006-09-19 23:26:00,88.35,88.402,88.343,88.358,206799997.0
2006-09-19 23:27:00,88.419,88.425,88.394,88.394,158000001.0
2006-09-19 23:28:00,88.423,88.423,88.367,88.401,236300000.0
2006-09-19 23:29:00,88.397,88.407,88.36,88.375,190499998.0
2006-09-19 23:30:00,88.378,88.399,88.368,88.39,140999999.0
2006-09-19 23:31:00,88.395,88.43,88.395,88.406,226700002.0
2006-09-19 23:32:00,88.383,88.415,88.383,88.413,202799999.0
2006-09-19 23:33:00,88.4,88.4,88.357,88.381,205299997.0
2006-09-19 23:34:00,88.372,88.395,88.349,88.38,341100000.0
2006-09-19 23:35:00,88.374,88.406,88.372,88.395,251899995.0
2006-09-19 23:36:00,88.367,88.389,88.337,88.38,250100003.0
2006-09-19 23:37:00,88.368,88.386,88.334,88.367,141899999.0
2006-09-19 23:38:00,88.348,88.399,88.348,88.386,130599999.0
2006-09-19 23:39:00,88.362,88.416,88.303,88.416,115900000.0
2006-09-19 23:40:00,88.392,88.411,88.376,88.395,197500000.0
2006-09-19 23:41:00,88.364,88.391,88.354,88.38,268400001.0
2006-09-19 23:42:00,88.374,88.393,88.355,88.355,345500000.0
2006-09-19 23:43:00,88.342,88.39,88.342,88.371,79400000.0
2006-09-19 23:44:00,88.382,88.384,88.357,88.357,74100000.0
2006-09-19 23:45:00,88.378,88.382,88.358,88.358,268900001.0
2006-09-19 23:46:00,88.401,88.417,88.355,88.362,193999997.0
2006-09-19 23:47:00,88.345,88.352,88.32,88.34,153099999.0
2006-09-19 23:48:00,88.332,88.353,88.33,88.353,97100002.0
2006-09-19 23:49:00,88.31,88.349,88.31,88.349,160000001.0
2006-09-19 23:50:00,88.334,88.358,88.325,88.339,127800001.0
2006-09-19 23:51:00,88.326,88.357,88.297,88.333,98800000.0
2006-09-19 23:52:00,88.356,88.375,88.332,88.375,225499994.0
2006-09-19 23:53:00,88.362,88.378,88.32,88.369,202299996.0
2006-09-19 23:54:00,88.378,88.39,88.354,88.367,108900001.0
2006-09-19 23:55:00,88.388,88.407,88.381,88.404,330299998.0
2006-09-19 23:56:00,88.408,88.409,88.367,88.371,142200000.0
2006-09-19 23:57:00,88.358,88.376,88.348,88.35,158900001.0
2006-09-19 23:58:00,88.366,88.379,88.342,88.342,265299997.0
2006-09-19 23:59:00,88.359,88.382,88.353,88.37,383600003.0
2006-09-20 00:00:00,88.358,88.37,88.34,88.37,112600000.0
2006-09-20 00:01:00,88.358,88.388,88.342,88.368,189600004.0
2006-09-20 00:02:00,88.371,88.371,88.338,88.341,186099999.0
2006-09-20 00:03:00,88.33,88.37,88.325,88.37,167200001.0
2006-09-20 00:04:00,88.346,88.37,88.331,88.362,224500003.0
2006-09-20 00:05:00,88.365,88.371,88.331,88.331,153200002.0
2006-09-20 00:06:00,88.363,88.372,88.333,88.357,99800000.0
2006-09-20 00:07:00,88.365,88.385,88.361,88.382,188999998.0
2006-09-20 00:08:00,88.338,88.371,88.318,88.347,171100000.0
2006-09-20 00:09:00,88.356,88.389,88.337,88.369,148399999.0
2006-09-20 00:10:00,88.345,88.382,88.339,88.373,204200003.0
2006-09-20 00:11:00,88.382,88.393,88.342,88.342,230600003.0
2006-09-20 00:12:00,88.323,88.38,88.322,88.353,207500004.0
2006-09-20 00:13:00,88.378,88.389,88.34,88.357,343699998.0
2006-09-20 00:14:00,88.346,88.373,88.338,88.369,218299999.0
2006-09-20 00:15:00,88.355,88.37,88.338,88.353,149899999.0
2006-09-20 00:16:00,88.363,88.378,88.341,88.348,156600000.0
2006-09-20 00:17:00,88.377,88.385,88.366,88.366,123000000.0
2006-09-20 00:18:00,88.382,88.387,88.338,88.338,209800000.0
2006-09-20 00:19:00,88.361,88.392,88.347,88.392,237200000.0
2006-09-20 00:20:00,88.353,88.377,88.353,88.37,292700005.0
2006-09-20 00:21:00,88.36,88.364,88.341,88.348,151300001.0
2006-09-20 00:22:00,88.361,88.361,88.327,88.327,286800000.0
2006-09-20 00:23:00,88.328,88.351,88.319,88.347,332399997.0
2006-09-20 00:24:00,88.337,88.337,88.313,88.313,116000000.0
2006-09-20 00:25:00,88.339,88.353,88.317,88.341,241499999.0
2006-09-20 00:26:00,88.353,88.353,88.326,88.332,177599999.0
2006-09-20 00:27:00,88.347,88.347,88.311,88.325,301499998.0
2006-09-20 00:28:00,88.342,88.349,88.298,88.298,205499997.0
2006-09-20 00:29:00,88.328,88.344,88.322,88.342,277500004.0
2006-09-20 00:30:00,88.297,88.333,88.294,88.33,216699997.0
2006-09-20 00:31:00,88.323,88.342,88.307,88.334,218000001.0
2006-09-20 00:32:00,88.33,88.33,88.282,88.287,114800000.0
2006-09-20 00:33:00,88.295,88.332,88.287,88.306,209199994.0
2006-09-20 00:34:00,88.327,88.327,88.293,88.304,198100002.0
2006-09-20 00:35:00,88.321,88.33,88.303,88.312,158500001.0
2006-09-20 00:36:00,88.332,88.338,88.314,88.326,354300003.0
2006-09-20 00:37:00,88.323,88.323,88.29,88.29,185700002.0
2006-09-20 00:38:00,88.301,88.322,88.268,88.298,329399996.0
2006-09-20 00:39:00,88.299,88.333,88.294,88.318,142500000.0
2006-09-20 00:40:00,88.294,88.334,88.29,88.314,163000001.0
2006-09-20 00:41:00,88.306,88.323,88.293,88.323,347700000.0
2006-09-20 00:42:00,88.292,88.33,88.292,88.321,301799998.0
2006-09-20 00:43:00,88.319,88.329,88.279,88.304,222000002.0
2006-09-20 00:44:00,88.296,88.326,88.295,88.326,118700000.0
2006-09-20 00:45:00,88.34,88.342,88.282,88.282,146900001.0
2006-09-20 00:46:00,88.318,88.318,88.293,88.293,88399999.0
2006-09-20 00:47:00,88.291,88.31,88.273,88.31,172400000.0
2006-09-20 00:48:00,88.315,88.335,88.287,88.29,189599999.0
2006-09-20 00:49:00,88.301,88.322,88.287,88.322,157199998.0
2006-09-20 00:50:00,88.333,88.333,88.3,88.307,159999999.0
2006-09-20 00:51:00,88.297,88.348,88.284,88.323,351299996.0
2006-09-20 00:52:00,88.328,88.348,88.312,88.328,226199999.0
2006-09-20 00:53:00,88.322,88.335,88.304,88.318,161200004.0
2006-09-20 00:54:00,88.352,88.354,88.31,88.31,236400001.0
2006-09-20 00:55:00,88.359,88.37,88.336,88.341,248199999.0
2006-09-20 00:56:00,88.332,88.361,88.332,88.361,160299998.0
2006-09-20 00:57:00,88.371,88.374,88.339,88.339,163500000.0
2006-09-20 00:58:00,88.344,88.374,88.332,88.37,178299997.0
2006-09-20 00:59:00,88.353,88.374,88.337,88.363,157600001.0
2006-09-20 01:00:00,88.36,88.362,88.33,88.34,228100000.0
2006-09-20 01:01:00,88.373,88.403,88.357,88.384,183400001.0
2006-09-20 01:02:00,88.356,88.395,88.352,88.395,217900000.0
2006-09-20 01:03:00,88.357,88.396,88.348,88.375,192900000.0
2006-09-20 01:04:00,88.411,88.411,88.38,88.386,266600000.0
2006-09-20 01:05:00,88.373,88.394,88.362,88.386,134099997.0
2006-09-20 01:06:00,88.374,88.402,88.362,88.401,161999997.0
2006-09-20 01:07:00,88.381,88.393,88.369,88.392,146700001.0
2006-09-20 01:08:00,88.385,88.402,88.373,88.395,276300001.0
2006-09-20 01:09:00,88.389,88.406,88.375,88.4,333199999.0
2006-09-20 01:10:00,88.401,88.407,88.374,88.374,127800001.0
2006-09-20 01:11:00,88.379,88.401,88.368,88.396,129399998.0
2006-09-20 01:12:00,88.402,88.402,88.365,88.365,116600001.0
2006-09-20 01:13:00,88.343,88.378,88.339,88.351,219600000.0
2006-09-20 01:14:00,88.351,88.378,88.338,88.354,195099999.0
2006-09-20 01:15:00,88.374,88.383,88.355,88.367,166899997.0
2006-09-20 01:16:00,88.364,88.378,88.339,88.367,266899999.0
2006-09-20 01:17:00,88.355,88.381,88.343,88.379,314899996.0
2006-09-20 01:18:00,88.381,88.396,88.338,88.353,142500000.0
2006-09-20 01:19:00,88.348,88.39,88.348,88.37,205900002.0
2006-09-20 01:20:00,88.352,88.352,88.309,88.327,240199998.0
2006-09-20 01:21:00,88.35,88.36,88.32,88.335,170000003.0
2006-09-20 01:22:00,88.33,88.361,88.326,88.355,154500000.0
2006-09-20 01:23:00,88.326,88.366,88.326,88.363,149800000.0
2006-09-20 01:24:00,88.365,88.369,88.336,88.342,182600002.0
2006-09-20 01:25:00,88.351,88.383,88.345,88.365,246500000.0
2006-09-20 01:26:00,88.358,88.38,88.344,88.373,257900001.0
2006-09-20 01:27:00,88.343,88.366,88.338,88.366,93600000.0
2006-09-20 01:28:00,88.354,88.374,88.336,88.349,153899996.0
2006-09-20 01:29:00,88.332,88.35,88.318,88.327,156800000.0
2006-09-20 01:30:00,88.342,88.362,88.322,88.34,175000000.0
2006-09-20 01:31:00,88.366,88.366,88.301,88.333,421300001.0
2006-09-20 01:32:00,88.335,88.354,88.311,88.311,312300001.0
2006-09-20 01:33:00,88.322,88.341,88.299,88.329,144700002.0
2006-09-20 01:34:00,88.28,88.316,88.28,88.315,147000003.0
2006-09-20 01:35:00,88.321,88.321,88.29,88.291,155900001.0
2006-09-20 01:36:00,88.29,88.31,88.274,88.292,140099996.0
2006-09-20 01:37:00,88.314,88.317,88.295,88.303,139600000.0
2006-09-20 01:38:00,88.309,88.315,88.28,88.29,90500000.0
2006-09-20 01:39:00,88.281,88.313,88.279,88.313,81100000.0
2006-09-20 01:40:00,88.306,88.327,88.294,88.31,269499998.0
2006-09-20 01:41:00,88.328,88.328,88.298,88.303,155599997.0
2006-09-20 01:42:00,88.342,88.362,88.334,88.347,135100001.0
2006-09-20 01:43:00,88.336,88.348,88.318,88.344,201799998.0
2006-09-20 01:44:00,88.334,88.337,88.31,88.311,144400000.0
2006-09-20 01:45:00,88.308,88.323,88.277,88.314,227500000.0
2006-09-20 01:46:00,88.312,88.323,88.286,88.286,263900000.0
2006-09-20 01:47:00,88.322,88.341,88.321,88.333,174800000.0
2006-09-20 01:48:00,88.304,88.329,88.301,88.322,146000000.0
2006-09-20 01:49:00,88.287,88.318,88.285,88.318,269199999.0
2006-09-20 01:50:00,88.327,88.327,88.294,88.31,200699998.0
2006-09-20 01:51:00,88.299,88.317,88.281,88.316,58500000.0
2006-09-20 01:52:00,88.315,88.333,88.295,88.314,303999999.0
2006-09-20 01:53:00,88.314,88.337,88.314,88.336,210600000.0
2006-09-20 01:54:00,88.325,88.338,88.298,88.306,100700000.0
2006-09-20 01:55:00,88.323,88.328,88.269,88.299,158400001.0
2006-09-20 01:56:00,88.311,88.335,88.291,88.307,166699998.0
2006-09-20 01:57:00,88.317,88.326,88.294,88.294,181200000.0
2006-09-20 01:58:00,88.31,88.336,88.299,88.328,141200000.0
2006-09-20 01:59:00,88.329,88.345,88.299,88.321,313599999.0
2006-09-20 02:00:00,88.33,88.33,88.293,88.299,132900000.0
2006-09-20 02:01:00,88.332,88.342,88.295,88.307,249799999.0
2006-09-20 02:02:00,88.301,88.313,88.276,88.276,173099999.0
2006-09-20 02:03:00,88.298,88.32,88.283,88.308,260700000.0
2006-09-20 02:04:00,88.301,88.324,88.283,88.309,230299998.0
2006-09-20 02:05:00,88.302,88.32,88.285,88.292,162100002.0
2006-09-20 02:06:00,88.313,88.33,88.302,88.305,121299998.0
2006-09-20 02:07:00,88.317,88.332,88.288,88.311,341400000.0
2006-09-20 02:08:00,88.297,88.318,88.289,88.306,161699998.0
2006-09-20 02:09:00,88.312,88.315,88.29,88.296,152500002.0
2006-09-20 02:10:00,88.301,88.321,88.294,88.315,133800002.0
2006-09-20 02:11:00,88.29,88.309,88.282,88.303,256099996.0
2006-09-20 02:12:00,88.31,88.318,88.282,88.299,308900001.0
2006-09-20 02:13:00,88.329,88.336,88.281,88.281,179500004.0
2006-09-20 02:14:00,88.291,88.325,88.291,88.325,111600001.0
2006-09-20 02:15:00,88.319,88.336,88.291,88.327,274100001.0
2006-09-20 02:16:00,88.303,88.343,88.295,88.343,108200000.0
2006-09-20 02:17:00,88.343,88.353,88.32,88.335,245100000.0
2006-09-20 02:18:00,88.329,88.368,88.315,88.368,207199999.0
2006-09-20 02:19:00,88.338,88.364,88.334,88.341,283600001.0
2006-09-20 02:20:00,88.348,88.368,88.329,88.349,184799999.0
2006-09-20 02:21:00,88.382,88.382,88.337,88.349,184299999.0
2006-09-20 02:22:00,88.34,88.358,88.334,88.352,130100000.0
2006-09-20 02:23:00,88.368,88.368,88.329,88.348,220699999.0
2006-09-20 02:24:00,88.374,88.385,88.355,88.37,151000001.0
2006-09-20 02:25:00,88.364,88.395,88.364,88.392,230200000.0
2006-09-20 02:26:00,88.394,88.401,88.37,88.37,114700002.0
2006-09-20 02:27:00,88.388,88.425,88.37,88.425,265299995.0
2006-09-20 02:28:00,88.408,88.434,88.404,88.434,264000002.0
2006-09-20 02:29:00,88.41,88.429,88.404,88.415,142799999.0
2006-09-20 02:30:00,88.424,88.436,88.391,88.435,172500000.0
2006-09-20 02:31:00,88.435,88.453,88.42,88.428,200400001.0
2006-09-20 02:32:00,88.451,88.451,88.411,88.425,198499999.0
2006-09-20 02:33:00,88.43,88.447,88.419,88.435,234600001.0
2006-09-20 02:34:00,88.435,88.462,88.42,88.445,130099998.0
2006-09-20 02:35:00,88.455,88.455,88.433,88.433,182199998.0
2006-09-20 02:36:00,88.458,88.458,88.411,88.411,110900001.0
2006-09-20 02:37:00,88.403,88.429,88.387,88.39,178099999.0
2006-09-20 02:38:00,88.422,88.438,88.392,88.403,203299999.0
2006-09-20 02:39:00,88.411,88.442,88.375,88.397,257700000.0
2006-09-20 02:40:00,88.408,88.423,88.384,88.399,284899999.0
2006-09-20 02:41:00,88.415,88.422,88.378,88.403,107800000.0
2006-09-20 02:42:00,88.404,88.426,88.399,88.419,172999998.0
2006-09-20 02:43:00,88.414,88.426,88.373,88.399,275600000.0
2006-09-20 02:44:00,88.383,88.403,88.362,88.386,147900000.0
2006-09-20 02:45:00,88.387,88.395,88.369,88.37,285199997.0
2006-09-20 02:46:00,88.405,88.414,88.384,88.389,194199998.0
2006-09-20 02:47:00,88.41,88.414,88.385,88.389,287600002.0
2006-09-20 02:48:00,88.387,88.414,88.361,88.367,185300002.0
2006-09-20 02:49:00,88.349,88.372,88.345,88.359,136700000.0
2006-09-20 02:50:00,88.348,88.374,88.34,88.363,200000001.0
2006-09-20 02:51:00,88.343,88.363,88.341,88.363,198599999.0
2006-09-20 02:52:00,88.319,88.356,88.31,88.327,178500000.0
2006-09-20 02:53:00,88.329,88.347,88.311,88.318,213400000.0
2006-09-20 02:54:00,88.311,88.334,88.285,88.292,180199999.0
2006-09-20 02:55:00,88.317,88.317,88.263,88.263,135000000.0
2006-09-20 02:56:00,88.263,88.288,88.259,88.267,205000000.0
2006-09-20 02:57:00,88.241,88.266,88.23,88.265,197499999.0
2006-09-20 02:58:00,88.25,88.278,88.245,88.266,178800000.0
2006-09-20 02:59:00,88.263,88.276,88.246,88.269,171199998.0
2006-09-20 03:00:00,88.24,88.271,88.24,88.27,176500002.0
2006-09-20 03:01:00,88.26,88.282,88.255,88.275,181700002.0
2006-09-20 03:02:00,88.271,88.288,88.255,88.269,100499999.0
2006-09-20 03:03:00,88.285,88.304,88.278,88.301,232400001.0
2006-09-20 03:04:00,88.294,88.294,88.258,88.277,136599999.0
2006-09-20 03:05:00,88.279,88.295,88.262,88.28,183899997.0
2006-09-20 03:06:00,88.284,88.302,88.271,88.271,247499996.0
2006-09-20 03:07:00,88.281,88.288,88.247,88.266,95400000.0
2006-09-20 03:08:00,88.29,88.297,88.264,88.27,225199999.0
2006-09-20 03:09:00,88.261,88.261,88.214,88.234,201700004.0
2006-09-20 03:10:00,88.268,88.291,88.253,88.271,197400004.0
2006-09-20 03:11:00,88.278,88.296,88.262,88.28,141700001.0
2006-09-20 03:12:00,88.286,88.297,88.261,88.273,303799996.0
2006-09-20 03:13:00,88.285,88.3,88.265,88.284,76200000.0
2006-09-20 03:14:00,88.291,88.291,88.258,88.258,177399999.0
2006-09-20 03:15:00,88.271,88.276,88.253,88.264,90899999.0
2006-09-20 03:16:00,88.26,88.262,88.223,88.25,216199998.0
2006-09-20 03:17:00,88.268,88.279,88.25,88.255,267899998.0
2006-09-20 03:18:00,88.285,88.285,88.257,88.266,165300002.0
2006-09-20 03:19:00,88.28,88.28,88.219,88.219,116599999.0
2006-09-20 03:20:00,88.223,88.233,88.199,88.199,285300003.0
2006-09-20 03:21:00,88.234,88.246,88.216,88.216,169800001.0
2006-09-20 03:22:00,88.258,88.259,88.221,88.221,167899997.0
2006-09-20 03:23:00,88.224,88.245,88.216,88.245,154400003.0
2006-09-20 03:24:00,88.23,88.261,88.23,88.261,267399997.0
2006-09-20 03:25:00,88.297,88.31,88.278,88.293,222100000.0
2006-09-20 03:26:00,88.296,88.296,88.233,88.233,236200002.0
2006-09-20 03:27:00,88.214,88.245,88.203,88.218,342199999.0
2006-09-20 03:28:00,88.197,88.211,88.183,88.21,284399998.0
2006-09-20 03:29:00,88.207,88.207,88.175,88.181,364499995.0
2006-09-20 03:30:00,88.209,88.243,88.203,88.208,243599999.0
2006-09-20 03:31:00,88.216,88.237,88.206,88.237,284099996.0
2006-09-20 03:32:00,88.236,88.238,88.209,88.223,242600000.0
2006-09-20 03:33:00,88.202,88.238,88.202,88.231,172399998.0
2006-09-20 03:34:00,88.226,88.248,88.199,88.23,57200000.0
2006-09-20 03:35:00,88.25,88.251,88.217,88.229,156900002.0
2006-09-20 03:36:00,88.229,88.25,88.218,88.241,235499998.0
2006-09-20 03:37:00,88.259,88.259,88.208,88.232,122900000.0
2006-09-20 03:38:00,88.233,88.252,88.196,88.201,138300000.0
2006-09-20 03:39:00,88.233,88.265,88.216,88.24,249399999.0
2006-09-20 03:40:00,88.232,88.254,88.226,88.254,249200002.0
2006-09-20 03:41:00,88.249,88.292,88.249,88.285,202499997.0
2006-09-20 03:42:00,88.294,88.303,88.243,88.273,203700001.0
2006-09-20 03:43:00,88.279,88.304,88.224,88.255,256199999.0
2006-09-20 03:44:00,88.304,88.317,88.284,88.306,235200000.0
2006-09-20 03:45:00,88.304,88.314,88.283,88.284,156100002.0
2006-09-20 03:46:00,88.302,88.324,88.297,88.314,327999999.0
2006-09-20 03:47:00,88.32,88.32,88.272,88.306,259400001.0
2006-09-20 03:48:00,88.288,88.314,88.28,88.292,264000002.0
2006-09-20 03:49:00,88.327,88.327,88.296,88.314,116499999.0
2006-09-20 03:50:00,88.299,88.324,88.283,88.323,168500002.0
2006-09-20 03:51:00,88.31,88.335,88.289,88.327,132200001.0
2006-09-20 03:52:00,88.334,88.334,88.288,88.31,196599999.0
2006-09-20 03:53:00,88.276,88.313,88.276,88.293,158100003.0
2006-09-20 03:54:00,88.293,88.321,88.285,88.3,100599998.0
2006-09-20 03:55:00,88.294,88.322,88.289,88.322,121700000.0
2006-09-20 03:56:00,88.304,88.332,88.288,88.295,177100003.0
2006-09-20 03:57:00,88.278,88.309,88.276,88.309,163599999.0
2006-09-20 03:58:00,88.283,88.316,88.266,88.3,106100000.0
2006-09-20 03:59:00,88.289,88.316,88.279,88.307,118400000.0
2006-09-20 04:00:00,88.286,88.309,88.265,88.309,229600003.0
2006-09-20 04:01:00,88.307,88.318,88.295,88.295,173200003.0
2006-09-20 04:02:00,88.302,88.314,88.283,88.285,76600000.0
2006-09-20 04:03:00,88.296,88.313,88.286,88.307,190000001.0
2006-09-20 04:04:00,88.315,88.323,88.272,88.304,180399998.0
2006-09-20 04:05:00,88.315,88.331,88.308,88.319,205400006.0
2006-09-20 04:06:00,88.302,88.321,88.283,88.3,170699998.0
2006-09-20 04:07:00,88.335,88.337,88.308,88.331,219599998.0
2006-09-20 04:08:00,88.3,88.319,88.287,88.315,188700000.0
2006-09-20 04:09:00,88.302,88.327,88.295,88.327,158099998.0
2006-09-20 04:10:00,88.325,88.345,88.307,88.345,245300002.0
2006-09-20 04:11:00,88.326,88.343,88.314,88.332,213700000.0
2006-09-20 04:12:00,88.329,88.337,88.305,88.32,210200000.0
2006-09-20 04:13:00,88.339,88.342,88.308,88.317,267599996.0
2006-09-20 04:14:00,88.319,88.334,88.31,88.31,183500002.0
2006-09-20 04:15:00,88.303,88.335,88.303,88.323,256500000.0
2006-09-20 04:16:00,88.303,88.331,88.282,88.307,334700002.0
2006-09-20 04:17:00,88.309,88.333,88.3,88.31,303500001.0
2006-09-20 04:18:00,88.318,88.331,88.267,88.29,166699998.0
2006-09-20 04:19:00,88.313,88.32,88.282,88.3,212899997.0
2006-09-20 04:20:00,88.292,88.314,88.287,88.307,167599998.0
2006-09-20 04:21:00,88.302,88.313,88.278,88.306,257200001.0
2006-09-20 04:22:00,88.294,88.326,88.285,88.287,168700000.0
2006-09-20 04:23:00,88.327,88.365,88.327,88.352,125600001.0
2006-09-20 04:24:00,88.324,88.361,88.324,88.361,124700001.0
2006-09-20 04:25:00,88.333,88.362,88.321,88.361,182099997.0
2006-09-20 04:26:00,88.354,88.366,88.335,88.36,159199997.0
2006-09-20 04:27:00,88.362,88.362,88.328,88.342,195599999.0
2006-09-20 04:28:00,88.32,88.347,88.32,88.346,151300000.0
2006-09-20 04:29:00,88.349,88.362,88.317,88.325,245000000.0
2006-09-20 04:30:00,88.342,88.359,88.329,88.352,245900002.0
2006-09-20 04:31:00,88.367,88.385,88.36,88.361,216700001.0
2006-09-20 04:32:00,88.38,88.382,88.338,88.347,247199998.0
2006-09-20 04:33:00,88.354,88.371,88.339,88.348,228499998.0
2006-09-20 04:34:00,88.345,88.389,88.335,88.389,150600000.0
2006-09-20 04:35:00,88.368,88.385,88.354,88.364,255599998.0
2006-09-20 04:36:00,88.38,88.38,88.339,88.354,110400002.0
2006-09-20 04:37:00,88.353,88.39,88.353,88.39,193899999.0
2006-09-20 04:38:00,88.37,88.387,88.335,88.364,95900000.0
2006-09-20 04:39:00,88.349,88.374,88.326,88.356,214199998.0
2006-09-20 04:40:00,88.356,88.369,88.335,88.354,134100002.0
2006-09-20 04:41:00,88.373,88.373,88.316,88.316,235400000.0
2006-09-20 04:42:00,88.352,88.361,88.329,88.339,209300001.0
2006-09-20 04:43:00,88.357,88.36,88.328,88.355,243500002.0
2006-09-20 04:44:00,88.336,88.363,88.317,88.363,170100000.0
2006-09-20 04:45:00,88.353,88.377,88.34,88.364,186499997.0
2006-09-20 04:46:00,88.339,88.363,88.319,88.346,190799999.0
2006-09-20 04:47:00,88.348,88.367,88.346,88.363,214700001.0
2006-09-20 04:48:00,88.359,88.359,88.325,88.338,197699999.0
2006-09-20 04:49:00,88.343,88.343,88.321,88.331,194600003.0
2006-09-20 04:50:00,88.319,88.349,88.302,88.309,148100000.0
2006-09-20 04:51:00,88.339,88.343,88.305,88.305,231400002.0
2006-09-20 04:52:00,88.335,88.346,88.313,88.323,259600001.0
2006-09-20 04:53:00,88.33,88.35,88.312,88.322,196899999.0
2006-09-20 04:54:00,88.334,88.338,88.281,88.311,425200002.0
2006-09-20 04:55:00,88.319,88.333,88.297,88.308,106100000.0
2006-09-20 04:56:00,88.335,88.335,88.31,88.314,186599998.0
2006-09-20 04:57:00,88.308,88.33,88.292,88.317,148999998.0
2006-09-20 04:58:00,88.35,88.363,88.336,88.336,140900000.0
2006-09-20 04:59:00,88.341,88.341,88.32,88.32,171699995.0
2006-09-20 05:00:00,88.34,88.353,88.328,88.345,182400003.0
2006-09-20 05:01:00,88.338,88.349,88.302,88.302,156999999.0
2006-09-20 05:02:00,88.345,88.345,88.312,88.312,152700001.0
2006-09-20 05:03:00,88.307,88.342,88.3,88.342,216500002.0
2006-09-20 05:04:00,88.308,88.327,88.287,88.323,192799997.0
2006-09-20 05:05:00,88.308,88.335,88.288,88.331,135800002.0
2006-09-20 05:06:00,88.326,88.334,88.294,88.304,157300000.0
2006-09-20 05:07:00,88.321,88.335,88.304,88.324,238200001.0
2006-09-20 05:08:00,88.307,88.328,88.307,88.323,150100000.0
2006-09-20 05:09:00,88.32,88.339,88.293,88.329,354899994.0
2006-09-20 05:10:00,88.304,88.339,88.304,88.339,60500000.0
2006-09-20 05:11:00,88.318,88.332,88.281,88.308,307399998.0
2006-09-20 05:12:00,88.307,88.323,88.29,88.314,129099998.0
2006-09-20 05:13:00,88.319,88.323,88.288,88.304,162800001.0
2006-09-20 05:14:00,88.273,88.317,88.265,88.278,242500002.0
2006-09-20 05:15:00,88.3,88.327,88.291,88.305,167200002.0
2006-09-20 05:16:00,88.278,88.332,88.278,88.331,250200003.0
2006-09-20 05:17:00,88.293,88.331,88.293,88.331,253000001.0
2006-09-20 05:18:00,88.321,88.323,88.285,88.323,207999997.0
2006-09-20 05:19:00,88.321,88.347,88.311,88.335,122900002.0
2006-09-20 05:20:00,88.293,88.36,88.293,88.327,216700001.0
2006-09-20 05:21:00,88.363,88.387,88.354,88.36,330199999.0
2006-09-20 05:22:00,88.379,88.394,88.366,88.382,162599999.0
2006-09-20 05:23:00,88.376,88.385,88.337,88.337,184000000.0
2006-09-20 05:24:00,88.321,88.383,88.304,88.356,129299999.0
2006-09-20 05:25:00,88.36,88.397,88.358,88.397,180499998.0
2006-09-20 05:26:00,88.393,88.394,88.373,88.373,259199993.0
2006-09-20 05:27:00,88.386,88.393,88.357,88.387,252399999.0
2006-09-20 05:28:00,88.383,88.401,88.36,88.397,170599999.0
2006-09-20 05:29:00,88.38,88.38,88.322,88.348,226600000.0
2006-09-20 05:30:00,88.37,88.382,88.356,88.37,285000000.0
2006-09-20 05:31:00,88.368,88.386,88.349,88.369,182100000.0
2006-09-20 05:32:00,88.351,88.392,88.351,88.386,249899996.0
2006-09-20 05:33:00,88.377,88.39,88.34,88.372,196300002.0
2006-09-20 05:34:00,88.347,88.378,88.347,88.377,199700004.0
2006-09-20 05:35:00,88.38,88.386,88.355,88.363,177500001.0
2006-09-20 05:36:00,88.355,88.38,88.339,88.354,197499999.0
2006-09-20 05:37:00,88.35,88.386,88.35,88.385,190900001.0
2006-09-20 05:38:00,88.369,88.381,88.349,88.377,245399999.0
2006-09-20 05:39:00,88.353,88.373,88.348,88.366,144200000.0
2006-09-20 05:40:00,88.379,88.38,88.348,88.357,224600002.0
2006-09-20 05:41:00,88.377,88.377,88.339,88.35,273799998.0
2006-09-20 05:42:00,88.329,88.356,88.321,88.342,266699998.0
2006-09-20 05:43:00,88.355,88.359,88.328,88.328,206700001.0
2006-09-20 05:44:00,88.327,88.358,88.302,88.358,145999999.0
2006-09-20 05:45:00,88.33,88.362,88.313,88.346,262200001.0
2006-09-20 05:46:00,88.343,88.371,88.343,88.369,111900000.0
2006-09-20 05:47:00,88.36,88.36,88.318,88.318,208599998.0
2006-09-20 05:48:00,88.342,88.371,88.342,88.348,199999998.0
2006-09-20 05:49:00,88.363,88.372,88.336,88.336,278299998.0
2006-09-20 05:50:00,88.353,88.369,88.335,88.347,95300000.0
2006-09-20 05:51:00,88.349,88.352,88.309,88.35,281099994.0
2006-09-20 05:52:00,88.324,88.364,88.318,88.364,170599998.0
2006-09-20 05:53:00,88.362,88.383,88.354,88.376,276100003.0
2006-09-20 05:54:00,88.375,88.375,88.349,88.353,199399997.0
2006-09-20 05:55:00,88.354,88.373,88.344,88.361,191100002.0
2006-09-20 05:56:00,88.348,88.375,88.342,88.363,215299997.0
2006-09-20 05:57:00,88.392,88.392,88.346,88.352,131300000.0
2006-09-20 05:58:00,88.335,88.381,88.335,88.381,164899996.0
2006-09-20 05:59:00,88.358,88.379,88.347,88.367,195400005.0
2006-09-20 06:00:00,88.37,88.38,88.325,88.325,273999999.0
2006-09-20 06:01:00,88.335,88.341,88.313,88.319,161300001.0
2006-09-20 06:02:00,88.31,88.34,88.291,88.32,229100001.0
2006-09-20 06:03:00,88.315,88.336,88.307,88.331,214400000.0
2006-09-20 06:04:00,88.324,88.343,88.294,88.328,214899999.0
2006-09-20 06:05:00,88.311,88.337,88.293,88.337,129099999.0
2006-09-20 06:06:00,88.347,88.367,88.326,88.348,278499995.0
2006-09-20 06:07:00,88.357,88.36,88.32,88.333,163700002.0
2006-09-20 06:08:00,88.354,88.366,88.332,88.354,199299999.0
2006-09-20 06:09:00,88.369,88.374,88.347,88.356,215600000.0
2006-09-20 06:10:00,88.334,88.364,88.323,88.361,79300000.0
2006-09-20 06:11:00,88.358,88.367,88.333,88.344,160400000.0
2006-09-20 06:12:00,88.358,88.368,88.34,88.353,211599998.0
2006-09-20 06:13:00,88.334,88.361,88.328,88.357,199299998.0
2006-09-20 06:14:00,88.356,88.356,88.31,88.338,170600000.0
2006-09-20 06:15:00,88.342,88.359,88.318,88.338,158300000.0
2006-09-20 06:16:00,88.353,88.382,88.352,88.382,165999999.0
2006-09-20 06:17:00,88.36,88.376,88.343,88.347,278899999.0
2006-09-20 06:18:00,88.347,88.35,88.302,88.302,311099997.0
2006-09-20 06:19:00,88.336,88.336,88.308,88.309,132699999.0
2006-09-20 06:20:00,88.35,88.361,88.33,88.335,210100002.0
2006-09-20 06:21:00,88.329,88.374,88.329,88.373,231399996.0
2006-09-20 06:22:00,88.351,88.368,88.322,88.365,263500000.0
2006-09-20 06:23:00,88.384,88.389,88.365,88.365,170000000.0
2006-09-20 06:24:00,88.356,88.38,88.339,88.361,283899992.0
2006-09-20 06:25:00,88.386,88.386,88.36,88.36,333499999.0
2006-09-20 06:26:00,88.329,88.372,88.329,88.367,180899997.0
2006-09-20 06:27:00,88.345,88.361,88.333,88.346,220699996.0
2006-09-20 06:28:00,88.352,88.368,88.333,88.356,158799998.0
2006-09-20 06:29:00,88.338,88.36,88.316,88.36,156099999.0
2006-09-20 06:30:00,88.353,88.365,88.335,88.345,132599998.0
2006-09-20 06:31:00,88.367,88.372,88.334,88.334,249400004.0
2006-09-20 06:32:00,88.336,88.36,88.315,88.337,162100001.0
2006-09-20 06:33:00,88.341,88.353,88.328,88.345,205500000.0
2006-09-20 06:34:00,88.353,88.371,88.326,88.334,252700001.0
2006-09-20 06:35:00,88.363,88.363,88.332,88.346,199900003.0
2006-09-20 06:36:00,88.337,88.366,88.337,88.355,174700002.0
2006-09-20 06:37:00,88.329,88.366,88.329,88.366,164399998.0
2006-09-20 06:38:00,88.355,88.39,88.35,88.377,267699997.0
2006-09-20 06:39:00,88.375,88.378,88.346,88.359,260799999.0
2006-09-20 06:40:00,88.371,88.385,88.348,88.37,307200001.0
2006-09-20 06:41:00,88.372,88.379,88.346,88.349,258200000.0
2006-09-20 06:42:00,88.347,88.385,88.342,88.378,208700001.0
2006-09-20 06:43:00,88.365,88.381,88.35,88.365,192699998.0
2006-09-20 06:44:00,88.371,88.379,88.355,88.358,155200001.0
2006-09-20 06:45:00,88.363,88.382,88.349,88.351,235099998.0
2006-09-20 06:46:00,88.371,88.385,88.343,88.357,235700000.0
2006-09-20 06:47:00,88.369,88.383,88.353,88.362,246099996.0
2006-09-20 06:48:00,88.372,88.384,88.353,88.358,181499998.0
2006-09-20 06:49:00,88.365,88.365,88.331,88.331,135700000.0
2006-09-20 06:50:00,88.355,88.355,88.315,88.346,120000000.0
2006-09-20 06:51:00,88.345,88.36,88.328,88.348,199199999.0
2006-09-20 06:52:00,88.337,88.369,88.326,88.347,179300001.0
2006-09-20 06:53:00,88.348,88.35,88.32,88.327,152600001.0
2006-09-20 06:54:00,88.321,88.351,88.317,88.35,194400000.0
2006-09-20 06:55:00,88.344,88.35,88.3,88.3,353199993.0
2006-09-20 06:56:00,88.31,88.333,88.294,88.326,139800000.0
2006-09-20 06:57:00,88.304,88.339,88.304,88.32,216600001.0
2006-09-20 06:58:00,88.342,88.359,88.329,88.333,87300000.0
2006-09-20 06:59:00,88.333,88.345,88.288,88.294,215699998.0
2006-09-20 07:00:00,88.275,88.316,88.275,88.306,170900000.0
2006-09-20 07:01:00,88.28,88.314,88.28,88.311,190000000.0
2006-09-20 07:02:00,88.317,88.321,88.277,88.298,202300001.0
2006-09-20 07:03:00,88.283,88.303,88.259,88.261,103199999.0
2006-09-20 07:04:00,88.287,88.29,88.239,88.239,124299998.0
2006-09-20 07:05:00,88.255,88.294,88.241,88.275,210700000.0
2006-09-20 07:06:00,88.271,88.304,88.27,88.298,232000006.0
2006-09-20 07:07:00,88.275,88.294,88.253,88.276,173100002.0
2006-09-20 07:08:00,88.273,88.291,88.264,88.277,255000005.0
2006-09-20 07:09:00,88.284,88.285,88.255,88.266,110399999.0
2006-09-20 07:10:00,88.262,88.281,88.237,88.237,139199999.0
2006-09-20 07:11:00,88.246,88.279,88.246,88.279,111300000.0
2006-09-20 07:12:00,88.254,88.301,88.239,88.284,125800001.0
2006-09-20 07:13:00,88.292,88.298,88.265,88.278,224299997.0
2006-09-20 07:14:00,88.307,88.336,88.295,88.323,245499999.0
2006-09-20 07:15:00,88.294,88.327,88.288,88.295,230000001.0
2006-09-20 07:16:00,88.24,88.309,88.24,88.287,177300000.0
2006-09-20 07:17:00,88.271,88.293,88.269,88.293,200299999.0
2006-09-20 07:18:00,88.273,88.296,88.255,88.286,172400001.0
2006-09-20 07:19:00,88.279,88.295,88.251,88.288,336300001.0
2006-09-20 07:20:00,88.289,88.294,88.26,88.268,86199999.0
2006-09-20 07:21:00,88.267,88.289,88.254,88.269,166900001.0
2006-09-20 07:22:00,88.254,88.283,88.248,88.27,159800002.0
2006-09-20 07:23:00,88.252,88.292,88.252,88.289,211500004.0
2006-09-20 07:24:00,88.285,88.294,88.254,88.274,151100001.0
2006-09-20 07:25:00,88.271,88.304,88.248,88.254,266700002.0
2006-09-20 07:26:00,88.274,88.291,88.253,88.267,265399998.0
2006-09-20 07:27:00,88.26,88.289,88.254,88.266,162300002.0
2006-09-20 07:28:00,88.229,88.298,88.229,88.268,185599999.0
2006-09-20 07:29:00,88.251,88.276,88.228,88.256,145100000.0
2006-09-20 07:30:00,88.256,88.268,88.227,88.235,124500000.0
2006-09-20 07:31:00,88.219,88.252,88.212,88.235,148899998.0
2006-09-20 07:32:00,88.244,88.274,88.232,88.26,252199998.0
2006-09-20 07:33:00,88.28,88.294,88.259,88.264,217100000.0
2006-09-20 07:34:00,88.278,88.291,88.258,88.259,157500003.0
2006-09-20 07:35:00,88.266,88.274,88.243,88.25,192200001.0
2006-09-20 07:36:00,88.26,88.276,88.24,88.266,230500001.0
2006-09-20 07:37:00,88.246,88.265,88.23,88.256,167099998.0
2006-09-20 07:38:00,88.233,88.235,88.201,88.213,142799999.0
2006-09-20 07:39:00,88.224,88.243,88.205,88.243,218600000.0
2006-09-20 07:40:00,88.233,88.233,88.206,88.223,286900002.0
2006-09-20 07:41:00,88.235,88.236,88.215,88.216,214399999.0
2006-09-20 07:42:00,88.218,88.243,88.213,88.225,190900000.0
2006-09-20 07:43:00,88.22,88.231,88.193,88.211,173300000.0
2006-09-20 07:44:00,88.232,88.24,88.214,88.223,169000001.0
2006-09-20 07:45:00,88.228,88.244,88.216,88.22,285599998.0
2006-09-20 07:46:00,88.24,88.258,88.214,88.239,133100002.0
2006-09-20 07:47:00,88.249,88.25,88.215,88.23,153499999.0
2006-09-20 07:48:00,88.222,88.273,88.21,88.268,264300001.0
2006-09-20 07:49:00,88.257,88.3,88.251,88.29,303899996.0
2006-09-20 07:50:00,88.296,88.301,88.241,88.241,296299999.0
2006-09-20 07:51:00,88.302,88.304,88.274,88.286,118400000.0
2006-09-20 07:52:00,88.29,88.313,88.259,88.29,242600001.0
2006-09-20 07:53:00,88.3,88.304,88.26,88.287,196500000.0
2006-09-20 07:54:00,88.27,88.285,88.27,88.285,58300000.0
2006-09-20 07:55:00,88.268,88.295,88.253,88.263,241800000.0
2006-09-20 07:56:00,88.275,88.286,88.251,88.26,144299998.0
2006-09-20 07:57:00,88.258,88.272,88.245,88.253,180099997.0
2006-09-20 07:58:00,88.255,88.289,88.25,88.289,129499999.0
2006-09-20 07:59:00,88.287,88.287,88.255,88.274,99499999.0
2006-09-20 08:00:00,88.246,88.265,88.199,88.212,138600001.0
2006-09-20 08:01:00,88.211,88.225,88.193,88.22,164500002.0
2006-09-20 08:02:00,88.21,88.235,88.202,88.215,240599994.0
2006-09-20 08:03:00,88.208,88.231,88.191,88.214,172599999.0
2006-09-20 08:04:00,88.23,88.246,88.218,88.221,157099999.0
2006-09-20 08:05:00,88.237,88.24,88.198,88.201,264499995.0
2006-09-20 08:06:00,88.23,88.241,88.216,88.221,173499999.0
2006-09-20 08:07:00,88.227,88.227,88.176,88.179,247099998.0
2006-09-20 08:08:00,88.219,88.229,88.199,88.201,243499997.0
2006-09-20 08:09:00,88.208,88.23,88.196,88.221,133099999.0
2006-09-20 08:10:00,88.198,88.248,88.198,88.235,87600000.0
2006-09-20 08:11:00,88.218,88.245,88.209,88.222,190299999.0
2006-09-20 08:12:00,88.212,88.22,88.186,88.205,177799997.0
2006-09-20 08:13:00,88.207,88.231,88.198,88.231,191100000.0
2006-09-20 08:14:00,88.212,88.248,88.208,88.228,71700000.0
2006-09-20 08:15:00,88.251,88.259,88.224,88.226,170800000.0
2006-09-20 08:16:00,88.196,88.225,88.187,88.222,146899998.0
2006-09-20 08:17:00,88.217,88.231,88.204,88.219,185499997.0
2006-09-20 08:18:00,88.185,88.205,88.171,88.183,140200002.0
2006-09-20 08:19:00,88.186,88.222,88.186,88.221,119400001.0
2006-09-20 08:20:00,88.212,88.237,88.206,88.228,224399997.0
2006-09-20 08:21:00,88.224,88.239,88.206,88.23,277700000.0
2006-09-20 08:22:00,88.226,88.226,88.199,88.208,106400001.0
2006-09-20 08:23:00,88.187,88.209,88.185,88.203,188799999.0
2006-09-20 08:24:00,88.177,88.203,88.17,88.203,219199996.0
2006-09-20 08:25:00,88.153,88.209,88.153,88.209,250999992.0
2006-09-20 08:26:00,88.2,88.223,88.182,88.207,144900002.0
2006-09-20 08:27:00,88.204,88.228,88.187,88.207,137099998.0
2006-09-20 08:28:00,88.19,88.229,88.176,88.204,296599999.0
2006-09-20 08:29:00,88.213,88.231,88.195,88.222,153900000.0
2006-09-20 08:30:00,88.198,88.22,88.184,88.204,262899998.0
2006-09-20 08:31:00,88.187,88.208,88.169,88.183,166599999.0
2006-09-20 08:32:00,88.166,88.183,88.15,88.17,189300000.0
2006-09-20 08:33:00,88.158,88.19,88.152,88.183,216499996.0
2006-09-20 08:34:00,88.167,88.183,88.149,88.149,194099998.0
2006-09-20 08:35:00,88.142,88.17,88.129,88.14,136200002.0
2006-09-20 08:36:00,88.121,88.161,88.121,88.131,254700003.0
2006-09-20 08:37:00,88.156,88.156,88.122,88.122,187899996.0
2006-09-20 08:38:00,88.117,88.132,88.091,88.126,221699997.0
2006-09-20 08:39:00,88.118,88.118,88.085,88.094,132400000.0
2006-09-20 08:40:00,88.105,88.112,88.089,88.095,253600002.0
2006-09-20 08:41:00,88.108,88.108,88.075,88.075,233799997.0
2006-09-20 08:42:00,88.091,88.114,88.089,88.105,194000000.0
2006-09-20 08:43:00,88.099,88.129,88.089,88.106,211600002.0
2006-09-20 08:44:00,88.107,88.107,88.06,88.075,255399998.0
2006-09-20 08:45:00,88.095,88.125,88.086,88.11,209500002.0
2006-09-20 08:46:00,88.098,88.116,88.078,88.095,144600001.0
2006-09-20 08:47:00,88.093,88.115,88.09,88.105,178600000.0
2006-09-20 08:48:00,88.109,88.148,88.104,88.131,155699999.0
2006-09-20 08:49:00,88.153,88.197,88.153,88.197,218600003.0
2006-09-20 08:50:00,88.188,88.207,88.182,88.185,309300001.0
2006-09-20 08:51:00,88.179,88.207,88.167,88.186,264899996.0
2006-09-20 08:52:00,88.201,88.202,88.159,88.177,163099998.0
2006-09-20 08:53:00,88.16,88.17,88.134,88.155,278300000.0
2006-09-20 08:54:00,88.171,88.175,88.138,88.169,216499998.0
2006-09-20 08:55:00,88.124,88.143,88.114,88.129,166099998.0
2006-09-20 08:56:00,88.139,88.139,88.081,88.081,134200001.0
2006-09-20 08:57:00,88.072,88.098,88.06,88.073,250299998.0
2006-09-20 08:58:00,88.069,88.095,88.051,88.073,100399999.0
2006-09-20 08:59:00,88.084,88.101,88.073,88.088,221399998.0
2006-09-20 09:00:00,88.048,88.079,88.046,88.075,203500000.0
2006-09-20 09:01:00,88.079,88.079,88.026,88.026,200500002.0
2006-09-20 09:02:00,88.067,88.086,88.059,88.059,149599998.0
2006-09-20 09:03:00,88.062,88.084,88.043,88.063,254199999.0
2006-09-20 09:04:00,88.06,88.072,88.041,88.042,246400003.0
2006-09-20 09:05:00,88.094,88.099,88.066,88.073,224599998.0
2006-09-20 09:06:00,88.077,88.098,88.069,88.087,125999999.0
2006-09-20 09:07:00,88.082,88.096,88.069,88.083,205699997.0
2006-09-20 09:08:00,88.089,88.11,88.057,88.066,206699999.0
2006-09-20 09:09:00,88.075,88.097,88.052,88.097,232899996.0
2006-09-20 09:10:00,88.07,88.09,88.054,88.083,148700001.0
2006-09-20 09:11:00,88.036,88.062,88.001,88.04,168900000.0
2006-09-20 09:12:00,88.045,88.074,88.025,88.06,239800000.0
2006-09-20 09:13:00,88.054,88.073,88.039,88.052,127899998.0
2006-09-20 09:14:00,88.057,88.06,88.026,88.044,172199998.0
2006-09-20 09:15:00,88.041,88.064,88.039,88.051,297699997.0
2006-09-20 09:16:00,88.042,88.068,88.017,88.03,265500004.0
2006-09-20 09:17:00,88.055,88.078,88.04,88.059,234899997.0
2006-09-20 09:18:00,88.041,88.067,88.033,88.052,188799996.0
2006-09-20 09:19:00,88.037,88.06,88.015,88.035,127700000.0
2006-09-20 09:20:00,88.03,88.048,88.006,88.048,176800001.0
2006-09-20 09:21:00,88.042,88.042,87.994,87.998,119600003.0
2006-09-20 09:22:00,88.022,88.066,88.001,88.042,174999999.0
2006-09-20 09:23:00,88.055,88.086,88.052,88.072,209999998.0
2006-09-20 09:24:00,88.092,88.107,88.058,88.067,212799999.0
2006-09-20 09:25:00,88.062,88.08,88.047,88.08,115700000.0
2006-09-20 09:26:00,88.069,88.106,88.069,88.085,240399998.0
2006-09-20 09:27:00,88.071,88.091,88.047,88.073,165600001.0
2006-09-20 09:28:00,88.069,88.082,88.041,88.068,168400001.0
2006-09-20 09:29:00,88.083,88.097,88.065,88.073,189600002.0
2006-09-20 09:30:00,88.085,88.098,88.072,88.072,190099995.0
2006-09-20 09:31:00,88.094,88.113,88.075,88.107,182000000.0
2006-09-20 09:32:00,88.103,88.137,88.097,88.137,167599995.0
2006-09-20 09:33:00,88.108,88.108,88.08,88.089,187599998.0
2006-09-20 09:34:00,88.077,88.114,88.077,88.102,195100000.0
2006-09-20 09:35:00,88.08,88.101,88.076,88.084,302900001.0
2006-09-20 09:36:00,88.09,88.093,88.06,88.069,139100000.0
2006-09-20 09:37:00,88.092,88.102,88.074,88.088,230000001.0
2006-09-20 09:38:00,88.115,88.137,88.104,88.114,177499996.0
2006-09-20 09:39:00,88.142,88.142,88.098,88.109,225899997.0
2006-09-20 09:40:00,88.079,88.11,88.079,88.099,178499997.0
2006-09-20 09:41:00,88.097,88.097,88.044,88.054,169999999.0
2006-09-20 09:42:00,88.051,88.093,88.039,88.072,108300000.0
2006-09-20 09:43:00,88.115,88.115,88.066,88.066,243400001.0
2006-09-20 09:44:00,88.096,88.114,88.066,88.097,142299999.0
2006-09-20 09:45:00,88.079,88.112,88.079,88.106,214799996.0
2006-09-20 09:46:00,88.101,88.101,88.067,88.067,196199996.0
2006-09-20 09:47:00,88.071,88.091,88.052,88.075,165400002.0
2006-09-20 09:48:00,88.075,88.093,88.066,88.079,178699999.0
2006-09-20 09:49:00,88.092,88.092,88.037,88.039,189500000.0
2006-09-20 09:50:00,88.058,88.083,88.051,88.083,224499999.0
2006-09-20 09:51:00,88.056,88.092,88.04,88.085,193200001.0
2006-09-20 09:52:00,88.062,88.094,88.059,88.075,192799996.0
2006-09-20 09:53:00,88.082,88.082,88.048,88.067,232500003.0
2006-09-20 09:54:00,88.072,88.085,88.054,88.07,54900000.0
2006-09-20 09:55:00,88.091,88.104,88.054,88.054,238600001.0
2006-09-20 09:56:00,88.046,88.09,88.042,88.072,217499995.0
2006-09-20 09:57:00,88.053,88.085,88.044,88.085,166400001.0
2006-09-20 09:58:00,88.065,88.08,88.037,88.065,194999998.0
2006-09-20 09:59:00,88.076,88.104,88.076,88.103,141399999.0
2006-09-20 10:00:00,88.097,88.117,88.082,88.084,184800000.0
2006-09-20 10:01:00,88.096,88.121,88.094,88.104,93799999.0
2006-09-20 10:02:00,88.097,88.099,88.055,88.055,158400001.0
2006-09-20 10:03:00,88.06,88.081,88.045,88.063,230100001.0
2006-09-20 10:04:00,88.07,88.089,88.065,88.083,157699998.0
2006-09-20 10:05:00,88.044,88.067,88.03,88.067,88800000.0
2006-09-20 10:06:00,88.01,88.06,87.996,88.04,347499999.0
2006-09-20 10:07:00,88.045,88.068,88.031,88.045,188699999.0
2006-09-20 10:08:00,88.04,88.064,88.023,88.052,278299998.0
2006-09-20 10:09:00,88.061,88.072,88.045,88.049,187599998.0
2006-09-20 10:10:00,88.042,88.07,88.026,88.044,184600000.0
2006-09-20 10:11:00,88.062,88.089,88.056,88.076,156499999.0
2006-09-20 10:12:00,88.075,88.096,88.058,88.076,280800001.0
2006-09-20 10:13:00,88.064,88.079,88.035,88.047,118100000.0
2006-09-20 10:14:00,88.078,88.079,88.044,88.052,292299995.0
2006-09-20 10:15:00,88.072,88.075,88.055,88.062,121800001.0
2006-09-20 10:16:00,88.072,88.107,88.06,88.084,223900000.0
2006-09-20 10:17:00,88.083,88.106,88.063,88.085,177699997.0
2006-09-20 10:18:00,88.083,88.119,88.069,88.096,135200002.0
2006-09-20 10:19:00,88.076,88.115,88.075,88.093,110400001.0
2006-09-20 10:20:00,88.108,88.122,88.091,88.103,221899999.0
2006-09-20 10:21:00,88.096,88.125,88.096,88.123,180399996.0
2006-09-20 10:22:00,88.123,88.142,88.103,88.126,338099997.0
2006-09-20 10:23:00,88.15,88.168,88.136,88.158,189200003.0
2006-09-20 10:24:00,88.126,88.167,88.054,88.126,200300000.0
2006-09-20 10:25:00,88.157,88.157,88.132,88.134,76499999.0
2006-09-20 10:26:00,88.142,88.175,88.137,88.152,146599999.0
2006-09-20 10:27:00,88.167,88.168,88.133,88.133,196600000.0
2006-09-20 10:28:00,88.158,88.158,88.125,88.134,90500002.0
2006-09-20 10:29:00,88.12,88.146,88.105,88.127,251599995.0
2006-09-20 10:30:00,88.119,88.14,88.106,88.118,187800000.0
2006-09-20 10:31:00,88.142,88.158,88.123,88.141,222399996.0
2006-09-20 10:32:00,88.142,88.169,88.141,88.162,121000000.0
2006-09-20 10:33:00,88.175,88.187,88.148,88.158,199500000.0
2006-09-20 10:34:00,88.175,88.239,88.165,88.212,181100001.0
2006-09-20 10:35:00,88.229,88.24,88.204,88.209,188400000.0
2006-09-20 10:36:00,88.21,88.229,88.2,88.2,267400001.0
2006-09-20 10:37:00,88.218,88.247,88.203,88.225,64100000.0
2006-09-20 10:38:00,88.257,88.258,88.223,88.224,183199998.0
2006-09-20 10:39:00,88.257,88.32,88.257,88.32,179499999.0
2006-09-20 10:40:00,88.316,88.343,88.316,88.33,171899999.0
2006-09-20 10:41:00,88.33,88.342,88.311,88.332,162299999.0
2006-09-20 10:42:00,88.341,88.347,88.326,88.328,272800004.0
2006-09-20 10:43:00,88.319,88.341,88.316,88.334,275800000.0
2006-09-20 10:44:00,88.32,88.325,88.283,88.296,399000003.0
2006-09-20 10:45:00,88.337,88.337,88.312,88.312,197399998.0
2006-09-20 10:46:00,88.335,88.335,88.316,88.322,115599997.0
2006-09-20 10:47:00,88.334,88.353,88.324,88.328,107200000.0
2006-09-20 10:48:00,88.348,88.35,88.318,88.329,232700001.0
2006-09-20 10:49:00,88.347,88.347,88.317,88.323,217899999.0
2006-09-20 10:50:00,88.323,88.332,88.288,88.31,159000001.0
2006-09-20 10:51:00,88.311,88.337,88.306,88.317,251299999.0
2006-09-20 10:52:00,88.323,88.345,88.307,88.308,272099999.0
2006-09-20 10:53:00,88.326,88.326,88.292,88.292,204499999.0
2006-09-20 10:54:00,88.309,88.326,88.286,88.326,125900001.0
2006-09-20 10:55:00,88.314,88.327,88.29,88.313,319799996.0
2006-09-20 10:56:00,88.301,88.312,88.275,88.292,169500000.0
2006-09-20 10:57:00,88.314,88.314,88.279,88.295,152999998.0
2006-09-20 10:58:00,88.3,88.308,88.276,88.288,194200001.0
2006-09-20 10:59:00,88.291,88.315,88.28,88.297,183000000.0
2006-09-20 11:00:00,88.302,88.302,88.243,88.273,250800000.0
2006-09-20 11:01:00,88.292,88.31,88.28,88.31,134299998.0
2006-09-20 11:02:00,88.308,88.336,88.301,88.32,186499997.0
2006-09-20 11:03:00,88.308,88.316,88.288,88.303,276699999.0
2006-09-20 11:04:00,88.294,88.315,88.288,88.302,201699997.0
2006-09-20 11:05:00,88.294,88.312,88.28,88.294,110300000.0
2006-09-20 11:06:00,88.298,88.307,88.272,88.287,135799999.0
2006-09-20 11:07:00,88.309,88.328,88.292,88.309,214599996.0
2006-09-20 11:08:00,88.279,88.335,88.273,88.312,185899999.0
2006-09-20 11:09:00,88.328,88.338,88.31,88.318,243000000.0
2006-09-20 11:10:00,88.303,88.351,88.299,88.324,176199998.0
2006-09-20 11:11:00,88.309,88.348,88.309,88.326,212200000.0
2006-09-20 11:12:00,88.346,88.352,88.317,88.332,120399999.0
2006-09-20 11:13:00,88.346,88.35,88.326,88.343,230999999.0
2006-09-20 11:14:00,88.28,88.332,88.28,88.332,162499997.0
2006-09-20 11:15:00,88.342,88.342,88.299,88.321,168800002.0
2006-09-20 11:16:00,88.303,88.323,88.297,88.321,254500000.0
2006-09-20 11:17:00,88.305,88.322,88.286,88.304,229499998.0
2006-09-20 11:18:00,88.29,88.319,88.277,88.289,187999999.0
2006-09-20 11:19:00,88.312,88.327,88.299,88.3,207200002.0
2006-09-20 11:20:00,88.301,88.326,88.299,88.315,209299998.0
2006-09-20 11:21:00,88.308,88.321,88.28,88.307,156199999.0
2006-09-20 11:22:00,88.321,88.342,88.308,88.322,171600001.0
2006-09-20 11:23:00,88.343,88.352,88.322,88.352,184700005.0
2006-09-20 11:24:00,88.323,88.355,88.32,88.355,186000002.0
2006-09-20 11:25:00,88.36,88.37,88.342,88.35,213200000.0
2006-09-20 11:26:00,88.355,88.366,88.325,88.349,179300000.0
2006-09-20 11:27:00,88.336,88.371,88.33,88.371,176099998.0
2006-09-20 11:28:00,88.358,88.372,88.33,88.362,162800000.0
2006-09-20 11:29:00,88.311,88.36,88.31,88.352,191799998.0
2006-09-20 11:30:00,88.338,88.342,88.303,88.319,176199998.0
2006-09-20 11:31:00,88.317,88.363,88.3,88.345,118800000.0
2006-09-20 11:32:00,88.356,88.361,88.333,88.34,189399999.0
2006-09-20 11:33:00,88.348,88.348,88.315,88.345,263599995.0
2006-09-20 11:34:00,88.338,88.348,88.308,88.327,172900001.0
2006-09-20 11:35:00,88.365,88.366,88.333,88.333,177499998.0
2006-09-20 11:36:00,88.358,88.387,88.336,88.373,198500002.0
2006-09-20 11:37:00,88.387,88.387,88.368,88.372,201499997.0
2006-09-20 11:38:00,88.361,88.394,88.346,88.379,288800000.0
2006-09-20 11:39:00,88.398,88.401,88.38,88.384,218999997.0
2006-09-20 11:40:00,88.366,88.415,88.339,88.391,144599999.0
2006-09-20 11:41:00,88.405,88.441,88.405,88.43,273199996.0
2006-09-20 11:42:00,88.444,88.488,88.434,88.457,143900000.0
2006-09-20 11:43:00,88.457,88.482,88.453,88.482,172899999.0
2006-09-20 11:44:00,88.448,88.484,88.445,88.46,186700000.0
2006-09-20 11:45:00,88.444,88.461,88.422,88.451,240299996.0
2006-09-20 11:46:00,88.438,88.459,88.406,88.445,173800002.0
2006-09-20 11:47:00,88.449,88.449,88.407,88.415,218500002.0
2006-09-20 11:48:00,88.43,88.452,88.393,88.419,108900001.0
2006-09-20 11:49:00,88.43,88.438,88.402,88.415,184300002.0
2006-09-20 11:50:00,88.37,88.418,88.37,88.416,170399998.0
2006-09-20 11:51:00,88.419,88.438,88.392,88.405,380200000.0
2006-09-20 11:52:00,88.392,88.41,88.374,88.396,148699999.0
2006-09-20 11:53:00,88.386,88.411,88.386,88.398,122199998.0
2006-09-20 11:54:00,88.387,88.387,88.319,88.327,152499997.0
2006-09-20 11:55:00,88.325,88.345,88.307,88.32,143400001.0
2006-09-20 11:56:00,88.31,88.328,88.295,88.295,212900003.0
2006-09-20 11:57:00,88.311,88.326,88.282,88.294,150200002.0
2006-09-20 11:58:00,88.294,88.34,88.294,88.34,77200001.0
2006-09-20 11:59:00,88.32,88.342,88.306,88.312,288199995.0
2006-09-20 12:00:00,88.307,88.356,88.307,88.355,217700000.0
2006-09-20 12:01:00,88.37,88.374,88.348,88.348,235100004.0
2006-09-20 12:02:00,88.358,88.375,88.341,88.375,189800000.0
2006-09-20 12:03:00,88.367,88.386,88.349,88.354,238700002.0
2006-09-20 12:04:00,88.341,88.366,88.336,88.366,172700001.0
2006-09-20 12:05:00,88.338,88.37,88.324,88.37,231299999.0
2006-09-20 12:06:00,88.359,88.401,88.357,88.401,94900001.0
2006-09-20 12:07:00,88.374,88.402,88.343,88.394,243899997.0
2006-09-20 12:08:00,88.366,88.366,88.325,88.327,121899998.0
2006-09-20 12:09:00,88.324,88.344,88.323,88.341,137699998.0
2006-09-20 12:10:00,88.291,88.34,88.291,88.309,103499998.0
2006-09-20 12:11:00,88.312,88.328,88.295,88.31,184099999.0
2006-09-20 12:12:00,88.315,88.33,88.3,88.317,54900000.0
2006-09-20 12:13:00,88.315,88.348,88.315,88.341,176599996.0
2006-09-20 12:14:00,88.347,88.355,88.319,88.319,246299995.0
2006-09-20 12:15:00,88.326,88.344,88.305,88.324,210300001.0
2006-09-20 12:16:00,88.312,88.329,88.297,88.315,179300000.0
2006-09-20 12:17:00,88.311,88.324,88.298,88.308,122400001.0
2006-09-20 12:18:00,88.305,88.319,88.289,88.298,108500000.0
2006-09-20 12:19:00,88.3,88.313,88.282,88.289,154699999.0
2006-09-20 12:20:00,88.307,88.31,88.259,88.28,147700000.0
2006-09-20 12:21:00,88.319,88.325,88.257,88.257,151599999.0
2006-09-20 12:22:00,88.292,88.318,88.27,88.284,226399999.0
2006-09-20 12:23:00,88.29,88.302,88.274,88.285,128200002.0
2006-09-20 12:24:00,88.268,88.287,88.251,88.271,188200003.0
2006-09-20 12:25:00,88.275,88.279,88.243,88.245,268600003.0
2006-09-20 12:26:00,88.239,88.26,88.229,88.248,214199997.0
2006-09-20 12:27:00,88.232,88.262,88.218,88.252,204400000.0
2006-09-20 12:28:00,88.27,88.299,88.248,88.257,115100000.0
2006-09-20 12:29:00,88.278,88.31,88.265,88.3,291499993.0
2006-09-20 12:30:00,88.274,88.292,88.256,88.285,211800000.0
2006-09-20 12:31:00,88.286,88.296,88.261,88.292,169400000.0
2006-09-20 12:32:00,88.294,88.313,88.261,88.261,283599998.0
2006-09-20 12:33:00,88.274,88.284,88.243,88.248,252899999.0
2006-09-20 12:34:00,88.263,88.271,88.24,88.243,160500000.0
2006-09-20 12:35:00,88.285,88.286,88.249,88.259,201399997.0
2006-09-20 12:36:00,88.286,88.286,88.246,88.284,210000001.0
2006-09-20 12:37:00,88.302,88.31,88.267,88.277,187000000.0
2006-09-20 12:38:00,88.293,88.305,88.28,88.295,166299998.0
2006-09-20 12:39:00,88.281,88.313,88.271,88.313,170800001.0
2006-09-20 12:40:00,88.31,88.331,88.297,88.331,220100002.0
2006-09-20 12:41:00,88.31,88.323,88.297,88.312,118900002.0
2006-09-20 12:42:00,88.309,88.332,88.297,88.306,178299999.0
2006-09-20 12:43:00,88.295,88.325,88.285,88.302,285199997.0
2006-09-20 12:44:00,88.275,88.315,88.271,88.284,215099995.0
2006-09-20 12:45:00,88.3,88.341,88.3,88.332,168900000.0
2006-09-20 12:46:00,88.279,88.314,88.248,88.248,130699999.0
2006-09-20 12:47:00,88.233,88.265,88.197,88.265,167700000.0
2006-09-20 12:48:00,88.252,88.27,88.243,88.264,151300002.0
2006-09-20 12:49:00,88.264,88.28,88.233,88.269,364999999.0
2006-09-20 12:50:00,88.261,88.274,88.249,88.257,171699998.0
2006-09-20 12:51:00,88.257,88.272,88.237,88.256,190000002.0
2006-09-20 12:52:00,88.282,88.282,88.244,88.245,255699996.0
2006-09-20 12:53:00,88.219,88.261,88.219,88.247,244700002.0
2006-09-20 12:54:00,88.26,88.26,88.221,88.227,169900001.0
2006-09-20 12:55:00,88.247,88.263,88.225,88.234,127600002.0
2006-09-20 12:56:00,88.242,88.247,88.212,88.221,245699997.0
2006-09-20 12:57:00,88.243,88.26,88.233,88.26,192500002.0
2006-09-20 12:58:00,88.256,88.272,88.24,88.264,142199999.0
2006-09-20 12:59:00,88.256,88.275,88.236,88.259,126500000.0
2006-09-20 13:00:00,88.254,88.293,88.253,88.293,204899999.0
2006-09-20 13:01:00,88.292,88.303,88.267,88.285,131600000.0
2006-09-20 13:02:00,88.277,88.302,88.271,88.298,251000002.0
2006-09-20 13:03:00,88.292,88.315,88.271,88.304,278999998.0
2006-09-20 13:04:00,88.32,88.329,88.286,88.286,216600000.0
2006-09-20 13:05:00,88.29,88.29,88.253,88.253,166299998.0
2006-09-20 13:06:00,88.265,88.28,88.253,88.278,272700006.0
2006-09-20 13:07:00,88.27,88.281,88.241,88.262,147099998.0
2006-09-20 13:08:00,88.269,88.269,88.224,88.25,147999999.0
2006-09-20 13:09:00,88.265,88.273,88.242,88.246,361499995.0
2006-09-20 13:10:00,88.252,88.272,88.248,88.27,131700000.0
2006-09-20 13:11:00,88.252,88.272,88.252,88.272,107200000.0
2006-09-20 13:12:00,88.265,88.265,88.22,88.242,213000001.0
2006-09-20 13:13:00,88.258,88.258,88.226,88.24,146900001.0
2006-09-20 13:14:00,88.245,88.266,88.239,88.255,270700000.0
2006-09-20 13:15:00,88.252,88.26,88.226,88.24,244899996.0
2006-09-20 13:16:00,88.244,88.272,88.244,88.257,297799997.0
2006-09-20 13:17:00,88.23,88.271,88.23,88.27,164199999.0
2006-09-20 13:18:00,88.273,88.277,88.251,88.263,107500000.0
2006-09-20 13:19:00,88.251,88.276,88.247,88.265,215600002.0
2006-09-20 13:20:00,88.252,88.268,88.235,88.25,161700001.0
2006-09-20 13:21:00,88.251,88.264,88.232,88.232,301799997.0
2006-09-20 13:22:00,88.25,88.25,88.226,88.228,103499998.0
2006-09-20 13:23:00,88.249,88.254,88.213,88.217,190400001.0
2006-09-20 13:24:00,88.211,88.24,88.204,88.233,291999999.0
2006-09-20 13:25:00,88.247,88.251,88.214,88.221,200300001.0
2006-09-20 13:26:00,88.222,88.264,88.214,88.264,143900000.0
2006-09-20 13:27:00,88.26,88.275,88.234,88.252,293699998.0
2006-09-20 13:28:00,88.257,88.265,88.244,88.251,184699999.0
2006-09-20 13:29:00,88.218,88.265,88.218,88.243,183500000.0
2006-09-20 13:30:00,88.218,88.249,88.218,88.249,176699999.0
2006-09-20 13:31:00,88.267,88.267,88.21,88.234,218299998.0
2006-09-20 13:32:00,88.249,88.263,88.227,88.238,250499997.0
2006-09-20 13:33:00,88.233,88.269,88.233,88.263,231800000.0
2006-09-20 13:34:00,88.257,88.277,88.251,88.264,225399998.0
2006-09-20 13:35:00,88.265,88.28,88.24,88.265,94600000.0
2006-09-20 13:36:00,88.288,88.288,88.253,88.253,256200003.0
2006-09-20 13:37:00,88.276,88.279,88.247,88.247,217900000.0
2006-09-20 13:38:00,88.278,88.299,88.278,88.294,114499999.0
2006-09-20 13:39:00,88.275,88.292,88.236,88.27,154400000.0
2006-09-20 13:40:00,88.287,88.302,88.264,88.276,256999999.0
2006-09-20 13:41:00,88.27,88.275,88.236,88.236,144000003.0
2006-09-20 13:42:00,88.242,88.25,88.216,88.223,237999993.0
2006-09-20 13:43:00,88.199,88.259,88.199,88.25,230499998.0
2006-09-20 13:44:00,88.227,88.247,88.197,88.222,149700001.0
2006-09-20 13:45:00,88.234,88.263,88.214,88.263,219299998.0
2006-09-20 13:46:00,88.258,88.267,88.231,88.252,148299999.0
2006-09-20 13:47:00,88.244,88.268,88.244,88.26,155000001.0
2006-09-20 13:48:00,88.234,88.252,88.208,88.23,176700000.0
2006-09-20 13:49:00,88.237,88.252,88.217,88.237,250200003.0
2006-09-20 13:50:00,88.219,88.273,88.219,88.273,156599998.0
2006-09-20 13:51:00,88.255,88.273,88.248,88.263,209299998.0
2006-09-20 13:52:00,88.239,88.263,88.214,88.234,271099999.0
2006-09-20 13:53:00,88.243,88.256,88.22,88.246,134899998.0
2006-09-20 13:54:00,88.221,88.248,88.221,88.242,199499998.0
2006-09-20 13:55:00,88.223,88.243,88.204,88.217,254099999.0
2006-09-20 13:56:00,88.201,88.245,88.201,88.213,147499999.0
2006-09-20 13:57:00,88.184,88.214,88.184,88.211,257500001.0
2006-09-20 13:58:00,88.197,88.219,88.184,88.218,177699999.0
2006-09-20 13:59:00,88.213,88.236,88.191,88.236,133900000.0
2006-09-20 14:00:00,88.215,88.235,88.191,88.226,191599998.0
2006-09-20 14:01:00,88.205,88.24,88.205,88.219,213999998.0
2006-09-20 14:02:00,88.196,88.221,88.196,88.215,283600001.0
2006-09-20 14:03:00,88.214,88.221,88.191,88.203,177899998.0
2006-09-20 14:04:00,88.212,88.225,88.186,88.193,115300001.0
2006-09-20 14:05:00,88.178,88.243,88.178,88.243,122400002.0
2006-09-20 14:06:00,88.229,88.263,88.228,88.248,160800001.0
2006-09-20 14:07:00,88.232,88.25,88.223,88.239,236199999.0
2006-09-20 14:08:00,88.224,88.247,88.214,88.228,142699998.0
2006-09-20 14:09:00,88.226,88.252,88.207,88.228,243899999.0
2006-09-20 14:10:00,88.245,88.245,88.223,88.225,110099997.0
2006-09-20 14:11:00,88.214,88.252,88.208,88.231,188999997.0
2006-09-20 14:12:00,88.23,88.248,88.225,88.24,146799998.0
2006-09-20 14:13:00,88.241,88.25,88.224,88.229,203599998.0
2006-09-20 14:14:00,88.209,88.242,88.208,88.238,300899999.0
2006-09-20 14:15:00,88.231,88.248,88.21,88.235,439300000.0
2006-09-20 14:16:00,88.213,88.239,88.21,88.228,223100000.0
2006-09-20 14:17:00,88.225,88.243,88.205,88.228,144600000.0
2006-09-20 14:18:00,88.238,88.245,88.218,88.219,187000002.0
2006-09-20 14:19:00,88.242,88.247,88.205,88.223,210599998.0
2006-09-20 14:20:00,88.201,88.244,88.201,88.243,132000001.0
2006-09-20 14:21:00,88.235,88.235,88.193,88.202,108599999.0
2006-09-20 14:22:00,88.201,88.222,88.191,88.215,281000006.0
2006-09-20 14:23:00,88.179,88.218,88.177,88.203,180700001.0
2006-09-20 14:24:00,88.198,88.219,88.182,88.192,361900003.0
2006-09-20 14:25:00,88.198,88.198,88.167,88.167,179799999.0
2006-09-20 14:26:00,88.169,88.188,88.142,88.164,160199997.0
2006-09-20 14:27:00,88.161,88.175,88.14,88.147,167799998.0
2006-09-20 14:28:00,88.175,88.175,88.12,88.123,240200000.0
2006-09-20 14:29:00,88.143,88.167,88.132,88.148,181800001.0
2006-09-20 14:30:00,88.152,88.155,88.105,88.123,333200003.0
2006-09-20 14:31:00,88.153,88.17,88.141,88.152,226199998.0
2006-09-20 14:32:00,88.18,88.191,88.161,88.167,151100001.0
2006-09-20 14:33:00,88.189,88.211,88.175,88.182,185500000.0
2006-09-20 14:34:00,88.189,88.205,88.175,88.187,152300001.0
2006-09-20 14:35:00,88.168,88.213,88.166,88.208,248899998.0
2006-09-20 14:36:00,88.187,88.204,88.169,88.183,266099999.0
2006-09-20 14:37:00,88.199,88.216,88.165,88.199,280900000.0
2006-09-20 14:38:00,88.198,88.228,88.193,88.205,153999997.0
2006-09-20 14:39:00,88.2,88.223,88.185,88.199,126500001.0
2006-09-20 14:40:00,88.209,88.229,88.209,88.229,149700003.0
2006-09-20 14:41:00,88.182,88.231,88.162,88.231,167500001.0
2006-09-20 14:42:00,88.228,88.235,88.188,88.188,159500000.0
2006-09-20 14:43:00,88.217,88.232,88.193,88.193,192999998.0
2006-09-20 14:44:00,88.228,88.245,88.199,88.228,201600000.0
2006-09-20 14:45:00,88.236,88.271,88.236,88.262,294199995.0
2006-09-20 14:46:00,88.27,88.271,88.234,88.25,120700000.0
2006-09-20 14:47:00,88.261,88.304,88.261,88.302,176500003.0
2006-09-20 14:48:00,88.277,88.318,88.249,88.298,242200000.0
2006-09-20 14:49:00,88.297,88.304,88.279,88.281,169000002.0
2006-09-20 14:50:00,88.3,88.32,88.279,88.32,221699999.0
2006-09-20 14:51:00,88.313,88.313,88.27,88.281,213400001.0
2006-09-20 14:52:00,88.315,88.315,88.29,88.294,63000000.0
2006-09-20 14:53:00,88.301,88.31,88.28,88.292,162399998.0
2006-09-20 14:54:00,88.301,88.324,88.299,88.322,201400002.0
2006-09-20 14:55:00,88.313,88.316,88.281,88.302,152000000.0
2006-09-20 14:56:00,88.283,88.303,88.264,88.293,253599998.0
2006-09-20 14:57:00,88.293,88.308,88.269,88.286,134399997.0
2006-09-20 14:58:00,88.301,88.321,88.289,88.291,123500001.0
2006-09-20 14:59:00,88.3,88.309,88.275,88.295,254799997.0
2006-09-20 15:00:00,88.298,88.318,88.28,88.3,122300001.0
2006-09-20 15:01:00,88.316,88.316,88.276,88.286,211700000.0
2006-09-20 15:02:00,88.279,88.307,88.276,88.302,182099999.0
2006-09-20 15:03:00,88.292,88.326,88.291,88.326,189100002.0
2006-09-20 15:04:00,88.322,88.34,88.311,88.325,155300002.0
2006-09-20 15:05:00,88.317,88.332,88.307,88.328,255200001.0
2006-09-20 15:06:00,88.325,88.325,88.283,88.301,274100000.0
2006-09-20 15:07:00,88.307,88.338,88.274,88.333,243599995.0
2006-09-20 15:08:00,88.337,88.347,88.304,88.312,289900001.0
2006-09-20 15:09:00,88.31,88.333,88.279,88.321,302899999.0
2006-09-20 15:10:00,88.319,88.327,88.272,88.327,249200000.0
2006-09-20 15:11:00,88.352,88.352,88.278,88.282,187000001.0
2006-09-20 15:12:00,88.283,88.328,88.283,88.328,278200000.0
2006-09-20 15:13:00,88.303,88.324,88.278,88.296,188999998.0
2006-09-20 15:14:00,88.301,88.315,88.285,88.289,178000000.0
2006-09-20 15:15:00,88.282,88.303,88.282,88.303,119000001.0
2006-09-20 15:16:00,88.302,88.306,88.277,88.277,97399998.0
2006-09-20 15:17:00,88.255,88.306,88.253,88.3,154100001.0
2006-09-20 15:18:00,88.307,88.307,88.271,88.271,209499996.0
2006-09-20 15:19:00,88.258,88.27,88.218,88.249,193600000.0
2006-09-20 15:20:00,88.279,88.286,88.261,88.281,218100006.0
2006-09-20 15:21:00,88.247,88.284,88.239,88.274,134700000.0
2006-09-20 15:22:00,88.253,88.275,88.236,88.245,339500002.0
2006-09-20 15:23:00,88.244,88.261,88.217,88.242,127700000.0
2006-09-20 15:24:00,88.259,88.264,88.237,88.237,236199998.0
2006-09-20 15:25:00,88.245,88.25,88.225,88.25,161200001.0
2006-09-20 15:26:00,88.255,88.266,88.241,88.254,287000002.0
2006-09-20 15:27:00,88.268,88.275,88.246,88.252,180000001.0
2006-09-20 15:28:00,88.261,88.284,88.261,88.278,178799999.0
2006-09-20 15:29:00,88.287,88.287,88.25,88.273,278000002.0
2006-09-20 15:30:00,88.269,88.29,88.254,88.275,151300000.0
2006-09-20 15:31:00,88.27,88.301,88.252,88.284,205199999.0
2006-09-20 15:32:00,88.29,88.317,88.275,88.287,178200003.0
2006-09-20 15:33:00,88.302,88.302,88.252,88.252,135499999.0
2006-09-20 15:34:00,88.283,88.283,88.26,88.271,184499999.0
2006-09-20 15:35:00,88.271,88.282,88.261,88.269,170500000.0
2006-09-20 15:36:00,88.28,88.301,88.272,88.281,200700000.0
2006-09-20 15:37:00,88.27,88.284,88.258,88.276,257000004.0
2006-09-20 15:38:00,88.289,88.289,88.248,88.264,164899999.0
2006-09-20 15:39:00,88.275,88.292,88.258,88.278,167099999.0
2006-09-20 15:40:00,88.301,88.302,88.235,88.254,245000001.0
2006-09-20 15:41:00,88.258,88.283,88.246,88.266,213900002.0
2006-09-20 15:42:00,88.277,88.282,88.24,88.264,178900000.0
2006-09-20 15:43:00,88.255,88.294,88.242,88.29,253599996.0
2006-09-20 15:44:00,88.288,88.312,88.264,88.264,148299999.0
2006-09-20 15:45:00,88.308,88.326,88.282,88.282,336099995.0
2006-09-20 15:46:00,88.307,88.334,88.293,88.307,233400001.0
2006-09-20 15:47:00,88.311,88.323,88.294,88.301,187600000.0
2006-09-20 15:48:00,88.311,88.325,88.291,88.311,180400001.0
2006-09-20 15:49:00,88.315,88.329,88.295,88.295,136599999.0
2006-09-20 15:50:00,88.286,88.306,88.27,88.306,152400000.0
2006-09-20 15:51:00,88.281,88.315,88.278,88.315,169700000.0
2006-09-20 15:52:00,88.307,88.321,88.29,88.299,304699997.0
2006-09-20 15:53:00,88.313,88.317,88.294,88.294,272399999.0
2006-09-20 15:54:00,88.273,88.32,88.273,88.312,162700001.0
2006-09-20 15:55:00,88.293,88.307,88.273,88.277,188699999.0
2006-09-20 15:56:00,88.268,88.303,88.264,88.303,175100000.0
2006-09-20 15:57:00,88.269,88.293,88.256,88.272,160300000.0
2006-09-20 15:58:00,88.281,88.295,88.262,88.262,99000000.0
2006-09-20 15:59:00,88.259,88.285,88.258,88.275,143300000.0
2006-09-20 16:00:00,88.279,88.32,88.266,88.283,291400000.0
2006-09-20 16:01:00,88.289,88.296,88.266,88.273,237200003.0
2006-09-20 16:02:00,88.287,88.312,88.287,88.29,96399998.0
2006-09-20 16:03:00,88.326,88.326,88.285,88.325,176799998.0
2006-09-20 16:04:00,88.328,88.335,88.302,88.302,190300003.0
2006-09-20 16:05:00,88.317,88.337,88.307,88.333,170299996.0
2006-09-20 16:06:00,88.31,88.335,88.299,88.312,116900001.0
2006-09-20 16:07:00,88.296,88.313,88.29,88.313,169400003.0
2006-09-20 16:08:00,88.307,88.331,88.299,88.299,200900000.0
2006-09-20 16:09:00,88.309,88.341,88.305,88.332,334500000.0
2006-09-20 16:10:00,88.312,88.336,88.3,88.327,199499998.0
2006-09-20 16:11:00,88.342,88.347,88.303,88.31,191399999.0
2006-09-20 16:12:00,88.349,88.367,88.339,88.357,197200000.0
2006-09-20 16:13:00,88.34,88.34,88.275,88.275,90699999.0
2006-09-20 16:14:00,88.265,88.291,88.241,88.26,124200001.0
2006-09-20 16:15:00,88.281,88.312,88.281,88.297,104599999.0
2006-09-20 16:16:00,88.297,88.298,88.266,88.287,207500002.0
2006-09-20 16:17:00,88.282,88.297,88.257,88.284,311000001.0
2006-09-20 16:18:00,88.265,88.285,88.232,88.249,90100000.0
2006-09-20 16:19:00,88.249,88.274,88.249,88.265,110999998.0
2006-09-20 16:20:00,88.283,88.291,88.261,88.275,257899998.0
2006-09-20 16:21:00,88.295,88.301,88.272,88.281,188199997.0
2006-09-20 16:22:00,88.296,88.32,88.293,88.306,207399999.0
2006-09-20 16:23:00,88.315,88.315,88.279,88.281,218300003.0
2006-09-20 16:24:00,88.29,88.313,88.29,88.307,143600002.0
2006-09-20 16:25:00,88.282,88.301,88.257,88.267,338200002.0
2006-09-20 16:26:00,88.297,88.33,88.28,88.313,100600000.0
2006-09-20 16:27:00,88.335,88.383,88.329,88.362,246900000.0
2006-09-20 16:28:00,88.358,88.381,88.344,88.37,212800002.0
2006-09-20 16:29:00,88.382,88.391,88.358,88.366,248799995.0
2006-09-20 16:30:00,88.37,88.401,88.369,88.4,231900000.0
2006-09-20 16:31:00,88.365,88.386,88.336,88.346,238899999.0
2006-09-20 16:32:00,88.355,88.355,88.322,88.322,154499999.0
2006-09-20 16:33:00,88.328,88.375,88.328,88.372,120300001.0
2006-09-20 16:34:00,88.374,88.38,88.335,88.337,221600000.0
2006-09-20 16:35:00,88.363,88.363,88.329,88.334,136100001.0
2006-09-20 16:36:00,88.358,88.38,88.344,88.356,166300000.0
2006-09-20 16:37:00,88.389,88.389,88.355,88.36,120900001.0
2006-09-20 16:38:00,88.4,88.408,88.364,88.383,190100000.0
2006-09-20 16:39:00,88.39,88.408,88.378,88.4,235500001.0
2006-09-20 16:40:00,88.389,88.393,88.358,88.373,285499998.0
2006-09-20 16:41:00,88.376,88.399,88.366,88.399,143100002.0
2006-09-20 16:42:00,88.375,88.391,88.352,88.375,274600000.0
2006-09-20 16:43:00,88.356,88.382,88.35,88.382,145800000.0
2006-09-20 16:44:00,88.37,88.394,88.37,88.394,132599999.0
2006-09-20 16:45:00,88.36,88.372,88.337,88.342,343700001.0
2006-09-20 16:46:00,88.325,88.344,88.316,88.33,137300002.0
2006-09-20 16:47:00,88.335,88.37,88.335,88.353,175800000.0
2006-09-20 16:48:00,88.359,88.366,88.336,88.336,189699999.0
2006-09-20 16:49:00,88.354,88.367,88.344,88.362,215299999.0
2006-09-20 16:50:00,88.357,88.365,88.337,88.337,286500000.0
2006-09-20 16:51:00,88.358,88.366,88.339,88.346,150500000.0
2006-09-20 16:52:00,88.325,88.36,88.323,88.358,278400002.0
2006-09-20 16:53:00,88.348,88.37,88.344,88.37,200400003.0
2006-09-20 16:54:00,88.363,88.382,88.344,88.358,193500000.0
2006-09-20 16:55:00,88.369,88.383,88.349,88.349,173700002.0
2006-09-20 16:56:00,88.378,88.385,88.359,88.367,161500001.0
2006-09-20 16:57:00,88.368,88.37,88.334,88.348,257300004.0
2006-09-20 16:58:00,88.362,88.385,88.347,88.363,175600000.0
2006-09-20 16:59:00,88.366,88.395,88.359,88.373,241000000.0
2006-09-20 17:00:00,88.382,88.388,88.357,88.367,236600001.0
2006-09-20 17:01:00,88.358,88.389,88.349,88.378,247900001.0
2006-09-20 17:02:00,88.375,88.375,88.346,88.347,215900001.0
2006-09-20 17:03:00,88.342,88.36,88.324,88.35,279999999.0
2006-09-20 17:04:00,88.339,88.355,88.316,88.344,272599995.0
2006-09-20 17:05:00,88.334,88.367,88.334,88.367,126599999.0
2006-09-20 17:06:00,88.374,88.401,88.362,88.401,242099999.0
2006-09-20 17:07:00,88.39,88.394,88.36,88.382,159699999.0
2006-09-20 17:08:00,88.401,88.403,88.379,88.389,227500001.0
2006-09-20 17:09:00,88.377,88.392,88.341,88.341,177799998.0
2006-09-20 17:10:00,88.383,88.392,88.361,88.366,130200003.0
2006-09-20 17:11:00,88.38,88.413,88.38,88.412,228700003.0
2006-09-20 17:12:00,88.37,88.392,88.355,88.373,82300000.0
2006-09-20 17:13:00,88.372,88.396,88.349,88.379,314900004.0
2006-09-20 17:14:00,88.356,88.385,88.349,88.385,190400001.0
2006-09-20 17:15:00,88.374,88.374,88.331,88.353,175300001.0
2006-09-20 17:16:00,88.368,88.368,88.342,88.348,117800001.0
2006-09-20 17:17:00,88.355,88.368,88.341,88.364,62100001.0
2006-09-20 17:18:00,88.371,88.385,88.356,88.37,188399999.0
2006-09-20 17:19:00,88.363,88.376,88.341,88.352,134200001.0
2006-09-20 17:20:00,88.343,88.382,88.343,88.354,218099997.0
2006-09-20 17:21:00,88.373,88.377,88.34,88.362,244799998.0
2006-09-20 17:22:00,88.37,88.405,88.366,88.405,181699998.0
2006-09-20 17:23:00,88.378,88.4,88.36,88.398,194400000.0
2006-09-20 17:24:00,88.384,88.389,88.358,88.369,150200001.0
2006-09-20 17:25:00,88.367,88.398,88.362,88.398,263100001.0
2006-09-20 17:26:00,88.393,88.422,88.39,88.42,187599998.0
2006-09-20 17:27:00,88.423,88.435,88.407,88.407,166400001.0
2006-09-20 17:28:00,88.396,88.418,88.388,88.4,182799999.0
2006-09-20 17:29:00,88.369,88.399,88.368,88.398,207100000.0
2006-09-20 17:30:00,88.386,88.42,88.364,88.399,222200003.0
2006-09-20 17:31:00,88.424,88.429,88.395,88.402,166100001.0
2006-09-20 17:32:00,88.4,88.4,88.358,88.382,130000002.0
2006-09-20 17:33:00,88.391,88.412,88.37,88.41,192799998.0
2006-09-20 17:34:00,88.4,88.433,88.397,88.413,137800000.0
2006-09-20 17:35:00,88.412,88.43,88.395,88.416,232800001.0
2006-09-20 17:36:00,88.382,88.423,88.379,88.406,158699999.0
2006-09-20 17:37:00,88.414,88.428,88.402,88.425,122599999.0
2006-09-20 17:38:00,88.415,88.432,88.389,88.408,177600002.0
2006-09-20 17:39:00,88.379,88.413,88.314,88.33,205799998.0
2006-09-20 17:40:00,88.327,88.383,88.322,88.383,118700001.0
2006-09-20 17:41:00,88.385,88.402,88.353,88.375,256099996.0
2006-09-20 17:42:00,88.387,88.393,88.363,88.371,184000002.0
2006-09-20 17:43:00,88.389,88.407,88.37,88.391,273700004.0
2006-09-20 17:44:00,88.409,88.418,88.369,88.392,274600002.0
2006-09-20 17:45:00,88.399,88.41,88.377,88.377,239599999.0
2006-09-20 17:46:00,88.381,88.417,88.381,88.403,119600000.0
2006-09-20 17:47:00,88.393,88.419,88.377,88.399,206200000.0
2006-09-20 17:48:00,88.405,88.405,88.376,88.386,170000003.0
2006-09-20 17:49:00,88.38,88.403,88.351,88.389,196200001.0
2006-09-20 17:50:00,88.366,88.385,88.353,88.367,229199999.0
2006-09-20 17:51:00,88.382,88.382,88.342,88.355,313700000.0
2006-09-20 17:52:00,88.356,88.387,88.336,88.368,115200002.0
2006-09-20 17:53:00,88.388,88.405,88.367,88.386,166499999.0
2006-09-20 17:54:00,88.392,88.405,88.314,88.345,135399999.0
2006-09-20 17:55:00,88.4,88.425,88.386,88.397,154300001.0
2006-09-20 17:56:00,88.4,88.425,88.396,88.425,112300000.0
2006-09-20 17:57:00,88.391,88.425,88.39,88.402,151600000.0
2006-09-20 17:58:00,88.41,88.43,88.406,88.428,306200002.0
2006-09-20 17:59:00,88.438,88.45,88.425,88.43,290499998.0
2006-09-20 18:00:00,88.443,88.463,88.415,88.425,235600000.0
2006-09-20 18:01:00,88.414,88.438,88.395,88.415,943799999.0
2006-09-20 18:02:00,88.399,88.412,88.358,88.379,2008600003.0
2006-09-20 18:03:00,88.44,88.46,88.39,88.42,1537299995.0
2006-09-20 18:04:00,88.408,88.41,88.328,88.378,1537299995.0
2006-09-20 18:05:00,88.397,88.427,88.379,88.424,1808899993.0
2006-09-20 18:06:00,88.409,88.434,88.392,88.409,1613000004.0
2006-09-20 18:07:00,88.388,88.44,88.388,88.412,2069299997.0
2006-09-20 18:08:00,88.395,88.418,88.364,88.4,2015299986.0
2006-09-20 18:09:00,88.384,88.41,88.365,88.4,1763700000.0
2006-09-20 18:10:00,88.372,88.4,88.363,88.4,1707499987.0
2006-09-20 18:11:00,88.414,88.414,88.371,88.388,961099999.0
2006-09-20 18:12:00,88.399,88.401,88.352,88.357,1064500003.0
2006-09-20 18:13:00,88.362,88.382,88.342,88.352,1538300000.0
2006-09-20 18:14:00,88.363,88.381,88.334,88.37,1648400000.0
2006-09-20 18:15:00,88.354,88.378,88.331,88.375,1941999995.0
2006-09-20 18:16:00,88.361,88.376,88.325,88.36,2135199989.0
2006-09-20 18:17:00,88.344,88.379,88.338,88.359,795400000.0
2006-09-20 18:18:00,88.354,88.373,88.334,88.365,1221099997.0
2006-09-20 18:19:00,88.381,88.381,88.333,88.376,1945799995.0
2006-09-20 18:20:00,88.367,88.387,88.351,88.38,1585499990.0
2006-09-20 18:21:00,88.39,88.396,88.343,88.355,1648000005.0
2006-09-20 18:22:00,88.364,88.378,88.33,88.368,1699600001.0
2006-09-20 18:23:00,88.45,88.45,88.39,88.42,1525800003.0
2006-09-20 18:24:00,88.38,88.38,88.331,88.364,1525800003.0
2006-09-20 18:25:00,88.42,88.43,88.38,88.41,1708599998.0
2006-09-20 18:26:00,88.35,88.388,88.332,88.388,1708599998.0
2006-09-20 18:27:00,88.377,88.4,88.358,88.368,1252900001.0
2006-09-20 18:28:00,88.355,88.381,88.337,88.352,1184699995.0
2006-09-20 18:29:00,88.361,88.384,88.331,88.358,1354400001.0
2006-09-20 18:30:00,88.37,88.374,88.348,88.355,635699995.0
2006-09-20 18:31:00,88.344,88.373,88.335,88.363,1034499997.0
2006-09-20 18:32:00,88.368,88.383,88.349,88.362,1657099998.0
2006-09-20 18:33:00,88.344,88.383,88.342,88.362,1920099992.0
2006-09-20 18:34:00,88.366,88.387,88.336,88.358,1897599994.0
2006-09-20 18:35:00,88.383,88.391,88.341,88.364,1660700000.0
2006-09-20 18:36:00,88.358,88.411,88.352,88.378,1582500000.0
2006-09-20 18:37:00,88.375,88.408,88.311,88.381,1183599995.0
2006-09-20 18:38:00,88.371,88.407,88.355,88.362,806099996.0
2006-09-20 18:39:00,88.352,88.375,88.334,88.338,457700003.0
2006-09-20 18:40:00,88.354,88.362,88.324,88.353,801199994.0
2006-09-20 18:41:00,88.355,88.361,88.322,88.325,737899996.0
2006-09-20 18:42:00,88.327,88.363,88.327,88.36,602099996.0
2006-09-20 18:43:00,88.345,88.387,88.331,88.351,1501300000.0
2006-09-20 18:44:00,88.342,88.363,88.319,88.336,921699989.0
2006-09-20 18:45:00,88.337,88.378,88.337,88.358,1157099991.0
2006-09-20 18:46:00,88.355,88.382,88.35,88.382,782200004.0
2006-09-20 18:47:00,88.362,88.396,88.357,88.388,525300002.0
2006-09-20 18:48:00,88.361,88.39,88.354,88.369,638099995.0
2006-09-20 18:49:00,88.366,88.411,88.362,88.388,991699990.0
2006-09-20 18:50:00,88.37,88.398,88.353,88.37,941800006.0
2006-09-20 18:51:00,88.355,88.371,88.342,88.355,499899999.0
2006-09-20 18:52:00,88.354,88.375,88.338,88.35,862999995.0
2006-09-20 18:53:00,88.363,88.365,88.321,88.321,1128499997.0
2006-09-20 18:54:00,88.345,88.371,88.344,88.362,1041099987.0
2006-09-20 18:55:00,88.314,88.348,88.28,88.327,964900005.0
2006-09-20 18:56:00,88.293,88.353,88.293,88.314,497700000.0
2006-09-20 18:57:00,88.315,88.335,88.295,88.309,433299997.0
2006-09-20 18:58:00,88.292,88.35,88.292,88.324,1226399994.0
2006-09-20 18:59:00,88.33,88.335,88.314,88.318,949799996.0
2006-09-20 19:00:00,88.306,88.347,88.289,88.331,727999996.0
2006-09-20 19:01:00,88.336,88.346,88.308,88.308,436000000.0
2006-09-20 19:02:00,88.311,88.336,88.304,88.33,280899996.0
2006-09-20 19:03:00,88.325,88.344,88.31,88.344,794400002.0
2006-09-20 19:04:00,88.34,88.342,88.301,88.322,591800001.0
2006-09-20 19:05:00,88.304,88.324,88.28,88.307,380800002.0
2006-09-20 19:06:00,88.315,88.334,88.288,88.308,497999996.0
2006-09-20 19:07:00,88.301,88.33,88.301,88.325,879099998.0
2006-09-20 19:08:00,88.328,88.331,88.283,88.288,849000005.0
2006-09-20 19:09:00,88.277,88.309,88.27,88.293,585699998.0
2006-09-20 19:10:00,88.295,88.311,88.273,88.288,546600003.0
2006-09-20 19:11:00,88.295,88.318,88.278,88.3,174299998.0
2006-09-20 19:12:00,88.298,88.327,88.294,88.302,392399998.0
2006-09-20 19:13:00,88.316,88.34,88.284,88.297,412499996.0
2006-09-20 19:14:00,88.292,88.315,88.273,88.307,658900000.0
2006-09-20 19:15:00,88.271,88.31,88.269,88.298,721999997.0
2006-09-20 19:16:00,88.275,88.308,88.261,88.276,351199998.0
2006-09-20 19:17:00,88.305,88.326,88.272,88.29,583899995.0
2006-09-20 19:18:00,88.296,88.312,88.265,88.283,516200002.0
2006-09-20 19:19:00,88.289,88.322,88.275,88.303,731399990.0
2006-09-20 19:20:00,88.261,88.308,88.252,88.296,355899997.0
2006-09-20 19:21:00,88.288,88.31,88.267,88.31,378500005.0
2006-09-20 19:22:00,88.29,88.31,88.228,88.259,301099997.0
2006-09-20 19:23:00,88.321,88.331,88.275,88.319,1589899997.0
2006-09-20 19:24:00,88.32,88.335,88.294,88.311,622500001.0
2006-09-20 19:25:00,88.328,88.333,88.291,88.291,767199997.0
2006-09-20 19:26:00,88.326,88.332,88.296,88.315,1213900001.0
2006-09-20 19:27:00,88.339,88.343,88.286,88.308,977499995.0
2006-09-20 19:28:00,88.317,88.321,88.276,88.298,615800000.0
2006-09-20 19:29:00,88.319,88.321,88.244,88.289,650900000.0
2006-09-20 19:30:00,88.307,88.315,88.276,88.296,800800000.0
2006-09-20 19:31:00,88.285,88.306,88.268,88.286,510000001.0
2006-09-20 19:32:00,88.291,88.305,88.271,88.295,633900001.0
2006-09-20 19:33:00,88.312,88.315,88.258,88.291,547699996.0
2006-09-20 19:34:00,88.297,88.316,88.285,88.298,884100002.0
2006-09-20 19:35:00,88.3,88.316,88.269,88.287,671199997.0
2006-09-20 19:36:00,88.281,88.307,88.278,88.284,514199991.0
2006-09-20 19:37:00,88.315,88.318,88.289,88.302,189899999.0
2006-09-20 19:38:00,88.265,88.319,88.265,88.292,1154199992.0
2006-09-20 19:39:00,88.303,88.32,88.28,88.303,725899998.0
2006-09-20 19:40:00,88.323,88.323,88.27,88.27,704300000.0
2006-09-20 19:41:00,88.282,88.32,88.275,88.301,796999996.0
2006-09-20 19:42:00,88.325,88.327,88.278,88.278,555499997.0
2006-09-20 19:43:00,88.287,88.324,88.285,88.322,452200000.0
2006-09-20 19:44:00,88.316,88.332,88.293,88.317,579900001.0
2006-09-20 19:45:00,88.294,88.332,88.281,88.325,511399997.0
2006-09-20 19:46:00,88.288,88.338,88.287,88.31,353699998.0
2006-09-20 19:47:00,88.324,88.346,88.304,88.327,222099997.0
2006-09-20 19:48:00,88.336,88.356,88.308,88.336,782200001.0
2006-09-20 19:49:00,88.359,88.385,88.337,88.369,624699999.0
2006-09-20 19:50:00,88.384,88.386,88.348,88.348,494599996.0
2006-09-20 19:51:00,88.341,88.375,88.318,88.343,336199998.0
2006-09-20 19:52:00,88.352,88.352,88.3,88.335,377899996.0
2006-09-20 19:53:00,88.356,88.357,88.321,88.321,745799999.0
2006-09-20 19:54:00,88.317,88.361,88.317,88.338,745599992.0
2006-09-20 19:55:00,88.327,88.354,88.308,88.354,288499999.0
2006-09-20 19:56:00,88.337,88.37,88.331,88.345,309000003.0
2006-09-20 19:57:00,88.359,88.382,88.354,88.382,519400004.0
2006-09-20 19:58:00,88.385,88.395,88.368,88.373,842799994.0
2006-09-20 19:59:00,88.366,88.398,88.347,88.38,716100003.0
2006-09-20 20:00:00,88.369,88.376,88.337,88.342,252999997.0
2006-09-20 20:01:00,88.333,88.378,88.333,88.357,584199996.0
2006-09-20 20:02:00,88.37,88.411,88.353,88.411,726700002.0
2006-09-20 20:03:00,88.39,88.416,88.378,88.406,254599999.0
2006-09-20 20:04:00,88.409,88.429,88.36,88.429,332200003.0
2006-09-20 20:05:00,88.434,88.434,88.375,88.415,567300005.0
2006-09-20 20:06:00,88.389,88.411,88.363,88.372,805599995.0
2006-09-20 20:07:00,88.351,88.388,88.342,88.37,721700003.0
2006-09-20 20:08:00,88.358,88.397,88.332,88.351,402099998.0
2006-09-20 20:09:00,88.363,88.394,88.337,88.388,414099998.0
2006-09-20 20:10:00,88.378,88.403,88.371,88.399,741700001.0
2006-09-20 20:11:00,88.392,88.415,88.374,88.415,872599988.0
2006-09-20 20:12:00,88.423,88.443,88.397,88.43,1458200003.0
2006-09-20 20:13:00,88.411,88.474,88.407,88.474,508199994.0
2006-09-20 20:14:00,88.47,88.51,88.336,88.377,605699999.0
2006-09-20 20:15:00,88.357,88.381,88.305,88.352,697100001.0
2006-09-20 20:16:00,88.37,88.391,88.345,88.385,826799994.0
2006-09-20 20:17:00,88.393,88.422,88.362,88.372,306200001.0
2006-09-20 20:18:00,88.371,88.388,88.356,88.386,144500000.0
2006-09-20 20:19:00,88.386,88.41,88.384,88.41,316000002.0
2006-09-20 20:20:00,88.405,88.455,88.391,88.443,716599999.0
2006-09-20 20:21:00,88.423,88.467,88.387,88.43,595100002.0
2006-09-20 20:22:00,88.408,88.44,88.383,88.421,695900003.0
2006-09-20 20:23:00,88.425,88.429,88.392,88.413,522500003.0
2006-09-20 20:24:00,88.417,88.418,88.37,88.372,330400001.0
2006-09-20 20:25:00,88.351,88.372,88.321,88.362,704700003.0
2006-09-20 20:26:00,88.375,88.397,88.355,88.355,495800003.0
2006-09-20 20:27:00,88.377,88.377,88.337,88.343,378099999.0
2006-09-20 20:28:00,88.37,88.404,88.355,88.355,1077300008.0
2006-09-20 20:29:00,88.353,88.386,88.347,88.377,1484499996.0
2006-09-20 20:30:00,88.379,88.382,88.334,88.334,1343799998.0
2006-09-20 20:31:00,88.345,88.362,88.323,88.341,1170400002.0
2006-09-20 20:32:00,88.36,88.365,88.328,88.334,970700005.0
2006-09-20 20:33:00,88.352,88.38,88.341,88.361,614099995.0
2006-09-20 20:34:00,88.386,88.387,88.327,88.329,449100001.0
2006-09-20 20:35:00,88.345,88.358,88.316,88.322,464199999.0
2006-09-20 20:36:00,88.353,88.364,88.308,88.342,558399998.0
2006-09-20 20:37:00,88.345,88.358,88.32,88.342,445699997.0
2006-09-20 20:38:00,88.341,88.358,88.314,88.337,997800001.0
2006-09-20 20:39:00,88.316,88.345,88.303,88.345,635299996.0
2006-09-20 20:40:00,88.335,88.368,88.332,88.35,1262799998.0
2006-09-20 20:41:00,88.348,88.352,88.319,88.352,1133600004.0
2006-09-20 20:42:00,88.342,88.368,88.337,88.354,1120500004.0
2006-09-20 20:43:00,88.346,88.374,88.33,88.347,838199998.0
2006-09-20 20:44:00,88.347,88.37,88.324,88.324,774399998.0
2006-09-20 20:45:00,88.336,88.372,88.324,88.358,709900000.0
2006-09-20 20:46:00,88.364,88.386,88.35,88.37,546199997.0
2006-09-20 20:47:00,88.343,88.377,88.337,88.374,1210899997.0
2006-09-20 20:48:00,88.38,88.407,88.37,88.376,632500006.0
2006-09-20 20:49:00,88.392,88.392,88.313,88.322,592399998.0
2006-09-20 20:50:00,88.326,88.363,88.299,88.325,1152099992.0
2006-09-20 20:51:00,88.322,88.348,88.322,88.332,448599999.0
2006-09-20 20:52:00,88.306,88.335,88.303,88.325,294199997.0
2006-09-20 20:53:00,88.311,88.34,88.299,88.315,1121499993.0
2006-09-20 20:54:00,88.3,88.396,88.282,88.292,484599999.0
2006-09-20 20:55:00,88.29,88.316,88.284,88.309,1453399998.0
2006-09-20 20:56:00,88.302,88.387,88.282,88.299,593600002.0
2006-09-20 20:57:00,88.304,88.377,88.27,88.292,851399995.0
2006-09-20 20:58:00,88.295,88.305,88.272,88.278,1387300000.0
2006-09-20 20:59:00,88.264,88.299,88.235,88.25,1111999992.0
2006-09-20 21:00:00,88.268,88.302,88.247,88.267,1603100010.0
2006-09-20 21:01:00,88.275,88.296,88.246,88.27,1164300006.0
2006-09-20 21:02:00,88.273,88.292,88.25,88.285,648399997.0
2006-09-20 21:03:00,88.285,88.293,88.242,88.242,408500000.0
2006-09-20 21:04:00,88.262,88.288,88.239,88.263,484199999.0
2006-09-20 21:05:00,88.242,88.309,88.242,88.309,758399995.0
2006-09-20 21:06:00,88.316,88.336,88.297,88.309,710900003.0
2006-09-20 21:07:00,88.297,88.331,88.276,88.31,866099995.0
2006-09-20 21:08:00,88.294,88.327,88.263,88.302,787999999.0
2006-09-20 21:09:00,88.338,88.354,88.322,88.336,262000001.0
2006-09-20 21:10:00,88.333,88.338,88.291,88.319,806299995.0
2006-09-20 21:11:00,88.337,88.361,88.33,88.35,665800002.0
2006-09-20 21:12:00,88.353,88.353,88.322,88.344,232900000.0
2006-09-20 21:13:00,88.34,88.362,88.335,88.341,378299999.0
2006-09-20 21:14:00,88.355,88.37,88.338,88.34,564199999.0
2006-09-20 21:15:00,88.348,88.348,88.315,88.315,809799997.0
2006-09-20 21:16:00,88.312,88.346,88.312,88.342,829899998.0
2006-09-20 21:17:00,88.325,88.366,88.322,88.365,981399999.0
2006-09-20 21:18:00,88.343,88.365,88.304,88.358,635699989.0
2006-09-20 21:19:00,88.354,88.362,88.329,88.334,641400001.0
2006-09-20 21:20:00,88.331,88.369,88.329,88.367,1401399993.0
2006-09-20 21:21:00,88.322,88.37,88.322,88.37,844600005.0
2006-09-20 21:22:00,88.349,88.367,88.334,88.342,883899999.0
2006-09-20 21:23:00,88.349,88.372,88.33,88.359,656700000.0
2006-09-20 21:24:00,88.335,88.358,88.307,88.323,689900002.0
2006-09-20 21:25:00,88.33,88.362,88.314,88.343,925999994.0
2006-09-20 21:26:00,88.316,88.338,88.304,88.308,295000002.0
2006-09-20 21:27:00,88.333,88.333,88.277,88.298,383800002.0
2006-09-20 21:28:00,88.283,88.325,88.283,88.293,257600000.0
2006-09-20 21:29:00,88.312,88.327,88.285,88.312,591700002.0
2006-09-20 21:30:00,88.322,88.322,88.283,88.292,328599998.0
2006-09-20 21:31:00,88.295,88.314,88.268,88.3,290099997.0
2006-09-20 21:32:00,88.315,88.319,88.282,88.298,474400001.0
2006-09-20 21:33:00,88.334,88.334,88.277,88.296,478799996.0
2006-09-20 21:34:00,88.305,88.317,88.269,88.3,164899998.0
2006-09-20 21:35:00,88.29,88.312,88.285,88.312,491300000.0
2006-09-20 21:36:00,88.309,88.309,88.266,88.275,587099994.0
2006-09-20 21:37:00,88.295,88.319,88.29,88.307,540599996.0
2006-09-20 21:38:00,88.298,88.326,88.283,88.303,133399998.0
2006-09-20 21:39:00,88.291,88.309,88.275,88.293,259100002.0
2006-09-20 21:40:00,88.261,88.304,88.261,88.292,465399993.0
2006-09-20 21:41:00,88.291,88.332,88.291,88.322,320499996.0
2006-09-20 21:42:00,88.322,88.322,88.287,88.3,202999999.0
2006-09-20 21:43:00,88.314,88.333,88.287,88.309,316099999.0
2006-09-20 21:44:00,88.324,88.328,88.291,88.313,1007299996.0
2006-09-20 21:45:00,88.322,88.325,88.267,88.29,388400002.0
2006-09-20 21:46:00,88.298,88.298,88.268,88.27,252599999.0
2006-09-20 21:47:00,88.308,88.332,88.291,88.3,401100002.0
2006-09-20 21:48:00,88.28,88.32,88.246,88.32,761499995.0
2006-09-20 21:49:00,88.294,88.317,88.284,88.309,204500001.0
2006-09-20 21:50:00,88.308,88.318,88.29,88.299,195000000.0
2006-09-20 21:51:00,88.29,88.314,88.274,88.285,239499999.0
2006-09-20 21:52:00,88.29,88.319,88.276,88.301,123999998.0
2006-09-20 21:53:00,88.324,88.337,88.303,88.323,540699999.0
2006-09-20 21:54:00,88.329,88.341,88.289,88.309,233299998.0
2006-09-20 21:55:00,88.306,88.337,88.293,88.307,253800000.0
2006-09-20 21:56:00,88.308,88.336,88.304,88.322,304899997.0
2006-09-20 21:57:00,88.321,88.327,88.294,88.312,223799995.0
2006-09-20 21:58:00,88.32,88.343,88.32,88.327,191600001.0
2006-09-20 21:59:00,88.318,88.336,88.304,88.317,462599997.0
2006-09-20 22:00:00,88.299,88.324,88.273,88.293,626099996.0
2006-09-20 22:01:00,88.302,88.331,88.29,88.323,717699992.0
2006-09-20 22:02:00,88.327,88.335,88.307,88.316,767599999.0
2006-09-20 22:03:00,88.337,88.352,88.307,88.324,491400001.0
2006-09-20 22:04:00,88.328,88.363,88.316,88.342,531299999.0
2006-09-20 22:05:00,88.344,88.355,88.326,88.331,189199997.0
2006-09-20 22:06:00,88.318,88.338,88.296,88.32,178000001.0
2006-09-20 22:07:00,88.313,88.345,88.307,88.319,309700006.0
2006-09-20 22:08:00,88.326,88.347,88.307,88.327,70000000.0
2006-09-20 22:09:00,88.322,88.352,88.313,88.328,197100002.0
2006-09-20 22:10:00,88.322,88.337,88.305,88.333,245999997.0
2006-09-20 22:11:00,88.317,88.338,88.305,88.318,480300001.0
2006-09-20 22:12:00,88.319,88.335,88.284,88.299,390100000.0
2006-09-20 22:13:00,88.306,88.341,88.297,88.31,348700002.0
2006-09-20 22:14:00,88.299,88.352,88.29,88.292,351099999.0
2006-09-20 22:15:00,88.298,88.346,88.298,88.346,242400002.0
2006-09-20 22:16:00,88.34,88.36,88.318,88.36,407799999.0
2006-09-20 22:17:00,88.337,88.368,88.337,88.354,127799999.0
2006-09-20 22:18:00,88.332,88.358,88.311,88.332,329499997.0
2006-09-20 22:19:00,88.346,88.346,88.297,88.307,320800000.0
2006-09-20 22:20:00,88.317,88.349,88.31,88.328,344399998.0
2006-09-20 22:21:00,88.309,88.355,88.308,88.319,314199997.0
2006-09-20 22:22:00,88.318,88.348,88.307,88.31,294300003.0
2006-09-20 22:23:00,88.327,88.34,88.305,88.34,530499995.0
2006-09-20 22:24:00,88.303,88.335,88.298,88.31,354299997.0
2006-09-20 22:25:00,88.321,88.337,88.306,88.322,187800002.0
2006-09-20 22:26:00,88.346,88.38,88.346,88.375,91999999.0
2006-09-20 22:27:00,88.365,88.368,88.311,88.327,654599999.0
2006-09-20 22:28:00,88.34,88.362,88.315,88.344,356600003.0
2006-09-20 22:29:00,88.333,88.364,88.317,88.352,225299998.0
2006-09-20 22:30:00,88.339,88.36,88.318,88.348,161700004.0
2006-09-20 22:31:00,88.347,88.365,88.314,88.331,585999996.0
2006-09-20 22:32:00,88.326,88.347,88.299,88.299,280899999.0
2006-09-20 22:33:00,88.307,88.344,88.295,88.338,581899998.0
2006-09-20 22:34:00,88.347,88.36,88.331,88.355,501599998.0
2006-09-20 22:35:00,88.346,88.346,88.298,88.317,245499995.0
2006-09-20 22:36:00,88.341,88.347,88.322,88.323,367599998.0
2006-09-20 22:37:00,88.325,88.338,88.299,88.32,182199998.0
2006-09-20 22:38:00,88.329,88.329,88.282,88.305,126800000.0
2006-09-20 22:39:00,88.332,88.335,88.291,88.302,306399996.0
2006-09-20 22:40:00,88.282,88.328,88.282,88.328,279000001.0
2006-09-20 22:41:00,88.31,88.337,88.308,88.31,303200001.0
2006-09-20 22:42:00,88.337,88.344,88.301,88.303,194699999.0
2006-09-20 22:43:00,88.334,88.347,88.288,88.329,337599999.0
2006-09-20 22:44:00,88.304,88.35,88.304,88.343,336399993.0
2006-09-20 22:45:00,88.328,88.358,88.307,88.336,403600002.0
2006-09-20 22:46:00,88.316,88.347,88.294,88.319,276999995.0
2006-09-20 22:47:00,88.326,88.345,88.311,88.342,272100002.0
2006-09-20 22:48:00,88.315,88.339,88.3,88.309,269399997.0
2006-09-20 22:49:00,88.339,88.353,88.314,88.32,220799998.0
2006-09-20 22:50:00,88.334,88.358,88.322,88.345,196700000.0
2006-09-20 22:51:00,88.336,88.375,88.323,88.365,271999999.0
2006-09-20 22:52:00,88.356,88.385,88.351,88.37,173800000.0
2006-09-20 22:53:00,88.35,88.367,88.316,88.367,432800002.0
2006-09-20 22:54:00,88.383,88.39,88.343,88.351,241500001.0
2006-09-20 22:55:00,88.363,88.367,88.327,88.332,417000000.0
2006-09-20 22:56:00,88.363,88.367,88.328,88.34,223099996.0
2006-09-20 22:57:00,88.352,88.383,88.342,88.36,377400000.0
2006-09-20 22:58:00,88.379,88.382,88.311,88.33,186400000.0
2006-09-20 22:59:00,88.343,88.358,88.258,88.295,626499989.0
2006-09-20 23:00:00,88.303,88.32,88.27,88.305,175899998.0
2006-09-20 23:01:00,88.3,88.3,88.22,88.268,202799999.0
2006-09-20 23:02:00,88.299,88.329,88.289,88.297,161299999.0
2006-09-20 23:03:00,88.303,88.332,88.283,88.283,168500002.0
2006-09-20 23:04:00,88.279,88.314,88.266,88.294,219099999.0
2006-09-20 23:05:00,88.303,88.32,88.286,88.287,127199997.0
2006-09-20 23:06:00,88.278,88.322,88.278,88.3,216400000.0
2006-09-20 23:07:00,88.292,88.323,88.289,88.318,181700002.0
2006-09-20 23:08:00,88.287,88.321,88.287,88.321,134300002.0
2006-09-20 23:09:00,88.334,88.337,88.295,88.296,219099997.0
2006-09-20 23:10:00,88.323,88.343,88.31,88.331,271700001.0
2006-09-20 23:11:00,88.33,88.348,88.312,88.325,198099998.0
2006-09-20 23:12:00,88.35,88.352,88.31,88.32,324199996.0
2006-09-20 23:13:00,88.347,88.353,88.308,88.308,172199998.0
2006-09-20 23:14:00,88.311,88.36,88.311,88.353,213600001.0
2006-09-20 23:15:00,88.331,88.354,88.319,88.337,151999999.0
2006-09-20 23:16:00,88.309,88.336,88.294,88.308,217600002.0
2006-09-20 23:17:00,88.302,88.323,88.287,88.298,285100001.0
2006-09-20 23:18:00,88.289,88.324,88.286,88.324,205799998.0
2006-09-20 23:19:00,88.308,88.322,88.282,88.305,176500002.0
2006-09-20 23:20:00,88.295,88.303,88.262,88.273,251200003.0
2006-09-20 23:21:00,88.307,88.308,88.272,88.282,225099999.0
2006-09-20 23:22:00,88.293,88.302,88.255,88.264,207799998.0
2006-09-20 23:23:00,88.289,88.303,88.263,88.263,230100000.0
2006-09-20 23:24:00,88.249,88.291,88.245,88.278,286399999.0
2006-09-20 23:25:00,88.278,88.294,88.229,88.25,170100002.0
2006-09-20 23:26:00,88.281,88.306,88.263,88.306,150699998.0
2006-09-20 23:27:00,88.271,88.321,88.271,88.321,181299998.0
2006-09-20 23:28:00,88.312,88.328,88.293,88.328,207900001.0
2006-09-20 23:29:00,88.286,88.326,88.286,88.295,158399999.0
2006-09-20 23:30:00,88.3,88.313,88.282,88.282,90600001.0
2006-09-20 23:31:00,88.292,88.318,88.272,88.299,154100000.0
2006-09-20 23:32:00,88.323,88.347,88.302,88.347,155000000.0
2006-09-20 23:33:00,88.322,88.352,88.314,88.35,215699999.0
2006-09-20 23:34:00,88.328,88.366,88.299,88.335,245900000.0
2006-09-20 23:35:00,88.358,88.36,88.319,88.319,190300002.0
2006-09-20 23:36:00,88.357,88.366,88.339,88.339,292300000.0
2006-09-20 23:37:00,88.356,88.363,88.327,88.35,112800000.0
2006-09-20 23:38:00,88.308,88.335,88.296,88.323,168099999.0
2006-09-20 23:39:00,88.339,88.339,88.248,88.307,223300002.0
2006-09-20 23:40:00,88.308,88.35,88.308,88.33,281899999.0
2006-09-20 23:41:00,88.331,88.346,88.302,88.33,238399999.0
2006-09-20 23:42:00,88.294,88.33,88.284,88.313,189599999.0
2006-09-20 23:43:00,88.29,88.32,88.29,88.32,99500000.0
2006-09-20 23:44:00,88.304,88.322,88.283,88.304,188900001.0
2006-09-20 23:45:00,88.315,88.315,88.27,88.27,220000001.0
2006-09-20 23:46:00,88.275,88.305,88.269,88.301,171300001.0
2006-09-20 23:47:00,88.292,88.313,88.253,88.254,172400000.0
2006-09-20 23:48:00,88.282,88.305,88.265,88.305,297200005.0
2006-09-20 23:49:00,88.292,88.328,88.278,88.293,76400000.0
2006-09-20 23:50:00,88.257,88.287,88.238,88.279,255300000.0
2006-09-20 23:51:00,88.285,88.317,88.266,88.29,324599994.0
2006-09-20 23:52:00,88.264,88.311,88.264,88.302,211000001.0
2006-09-20 23:53:00,88.29,88.296,88.244,88.275,128400000.0
2006-09-20 23:54:00,88.297,88.312,88.274,88.29,300600001.0
2006-09-20 23:55:00,88.3,88.315,88.278,88.3,261699999.0
2006-09-20 23:56:00,88.292,88.308,88.276,88.297,172999999.0
2006-09-20 23:57:00,88.284,88.305,88.277,88.277,242999999.0
2006-09-20 23:58:00,88.273,88.3,88.26,88.263,119500002.0
2006-09-20 23:59:00,88.283,88.307,88.265,88.275,190000001.0
2006-09-21 00:00:00,88.281,88.301,88.25,88.272,212799999.0
2006-09-21 00:01:00,88.282,88.302,88.274,88.302,276600003.0
2006-09-21 00:02:00,88.315,88.319,88.278,88.281,177800002.0
2006-09-21 00:03:00,88.29,88.299,88.263,88.275,182800000.0
2006-09-21 00:04:00,88.3,88.308,88.26,88.28,126700000.0
2006-09-21 00:05:00,88.289,88.311,88.286,88.311,139800000.0
2006-09-21 00:06:00,88.299,88.332,88.285,88.332,175700002.0
2006-09-21 00:07:00,88.334,88.348,88.303,88.348,219899999.0
2006-09-21 00:08:00,88.344,88.35,88.321,88.323,182900001.0
2006-09-21 00:09:00,88.345,88.345,88.303,88.327,254299999.0
2006-09-21 00:10:00,88.328,88.355,88.321,88.355,227800000.0
2006-09-21 00:11:00,88.337,88.352,88.312,88.337,220199997.0
2006-09-21 00:12:00,88.306,88.337,88.302,88.31,162600000.0
2006-09-21 00:13:00,88.336,88.353,88.317,88.34,200799998.0
2006-09-21 00:14:00,88.336,88.377,88.318,88.338,273199999.0
2006-09-21 00:15:00,88.322,88.343,88.31,88.334,99999998.0
2006-09-21 00:16:00,88.32,88.334,88.294,88.294,178999999.0
2006-09-21 00:17:00,88.312,88.327,88.302,88.302,91200002.0
2006-09-21 00:18:00,88.323,88.323,88.283,88.283,320599994.0
2006-09-21 00:19:00,88.318,88.331,88.301,88.304,140100002.0
2006-09-21 00:20:00,88.297,88.332,88.295,88.322,202399997.0
2006-09-21 00:21:00,88.332,88.335,88.304,88.319,312999991.0
2006-09-21 00:22:00,88.309,88.33,88.291,88.31,240099999.0
2006-09-21 00:23:00,88.339,88.339,88.305,88.319,275600002.0
2006-09-21 00:24:00,88.34,88.345,88.32,88.32,206099998.0
2006-09-21 00:25:00,88.334,88.405,88.325,88.359,168999998.0
2006-09-21 00:26:00,88.354,88.386,88.335,88.35,157599999.0
2006-09-21 00:27:00,88.382,88.407,88.373,88.402,194199996.0
2006-09-21 00:28:00,88.405,88.439,88.382,88.382,319199999.0
2006-09-21 00:29:00,88.397,88.402,88.358,88.373,214399998.0
2006-09-21 00:30:00,88.353,88.414,88.338,88.383,169100002.0
2006-09-21 00:31:00,88.405,88.416,88.385,88.398,180799998.0
2006-09-21 00:32:00,88.412,88.423,88.385,88.399,134700001.0
2006-09-21 00:33:00,88.387,88.407,88.355,88.372,180399998.0
2006-09-21 00:34:00,88.398,88.434,88.398,88.409,98800000.0
2006-09-21 00:35:00,88.405,88.441,88.405,88.427,258100003.0
2006-09-21 00:36:00,88.405,88.437,88.398,88.437,261800001.0
2006-09-21 00:37:00,88.401,88.426,88.37,88.388,314999996.0
2006-09-21 00:38:00,88.413,88.415,88.386,88.391,293099999.0
2006-09-21 00:39:00,88.41,88.41,88.378,88.391,168999999.0
2006-09-21 00:40:00,88.357,88.404,88.357,88.382,194200000.0
2006-09-21 00:41:00,88.37,88.39,88.361,88.372,149800001.0
2006-09-21 00:42:00,88.364,88.383,88.34,88.344,290999997.0
2006-09-21 00:43:00,88.388,88.424,88.388,88.406,170000000.0
2006-09-21 00:44:00,88.427,88.427,88.329,88.38,114699999.0
2006-09-21 00:45:00,88.419,88.437,88.29,88.307,135100002.0
2006-09-21 00:46:00,88.33,88.373,88.328,88.348,112000001.0
2006-09-21 00:47:00,88.351,88.366,88.337,88.366,91600000.0
2006-09-21 00:48:00,88.354,88.369,88.335,88.352,166500001.0
2006-09-21 00:49:00,88.341,88.354,88.323,88.339,271099997.0
2006-09-21 00:50:00,88.341,88.361,88.328,88.341,224300000.0
2006-09-21 00:51:00,88.335,88.358,88.299,88.337,274500001.0
2006-09-21 00:52:00,88.377,88.383,88.34,88.372,257399996.0
2006-09-21 00:53:00,88.364,88.404,88.364,88.404,120400000.0
2006-09-21 00:54:00,88.396,88.402,88.375,88.392,119400001.0
2006-09-21 00:55:00,88.402,88.402,88.373,88.378,223499996.0
2006-09-21 00:56:00,88.358,88.378,88.325,88.333,120000000.0
2006-09-21 00:57:00,88.332,88.349,88.318,88.332,125399998.0
2006-09-21 00:58:00,88.315,88.354,88.299,88.331,118399998.0
2006-09-21 00:59:00,88.344,88.365,88.34,88.365,260400001.0
2006-09-21 01:00:00,88.367,88.371,88.336,88.336,328699999.0
2006-09-21 01:01:00,88.336,88.375,88.326,88.375,86900001.0
2006-09-21 01:02:00,88.357,88.362,88.318,88.318,182599999.0
2006-09-21 01:03:00,88.362,88.369,88.307,88.315,185800002.0
2006-09-21 01:04:00,88.337,88.354,88.311,88.353,240000001.0
2006-09-21 01:05:00,88.329,88.361,88.323,88.345,221799999.0
2006-09-21 01:06:00,88.339,88.35,88.313,88.336,164699999.0
2006-09-21 01:07:00,88.359,88.359,88.323,88.334,124900002.0
2006-09-21 01:08:00,88.319,88.349,88.308,88.319,283900001.0
2006-09-21 01:09:00,88.332,88.356,88.324,88.342,198500000.0
2006-09-21 01:10:00,88.348,88.366,88.326,88.343,135000000.0
2006-09-21 01:11:00,88.355,88.37,88.328,88.349,152700000.0
2006-09-21 01:12:00,88.364,88.372,88.342,88.355,127499999.0
2006-09-21 01:13:00,88.321,88.361,88.312,88.34,237500003.0
2006-09-21 01:14:00,88.312,88.368,88.309,88.368,180300000.0
2006-09-21 01:15:00,88.359,88.359,88.326,88.326,159300002.0
2006-09-21 01:16:00,88.365,88.388,88.335,88.353,182599998.0
2006-09-21 01:17:00,88.353,88.37,88.331,88.331,208600002.0
2006-09-21 01:18:00,88.333,88.359,88.314,88.345,93400000.0
2006-09-21 01:19:00,88.369,88.372,88.327,88.343,314900001.0
2006-09-21 01:20:00,88.347,88.356,88.309,88.309,130000000.0
2006-09-21 01:21:00,88.368,88.368,88.341,88.343,206799997.0
2006-09-21 01:22:00,88.31,88.345,88.308,88.338,234599996.0
2006-09-21 01:23:00,88.349,88.349,88.298,88.305,230200001.0
2006-09-21 01:24:00,88.35,88.35,88.298,88.298,109700001.0
2006-09-21 01:25:00,88.33,88.36,88.312,88.36,161199998.0
2006-09-21 01:26:00,88.351,88.367,88.319,88.338,231500004.0
2006-09-21 01:27:00,88.364,88.377,88.356,88.368,174199994.0
2006-09-21 01:28:00,88.343,88.371,88.339,88.35,159299998.0
2006-09-21 01:29:00,88.362,88.388,88.349,88.359,258100000.0
2006-09-21 01:30:00,88.387,88.39,88.361,88.362,205100000.0
2006-09-21 01:31:00,88.366,88.389,88.35,88.36,271999997.0
2006-09-21 01:32:00,88.38,88.38,88.34,88.349,209499998.0
2006-09-21 01:33:00,88.359,88.397,88.343,88.397,126999999.0
2006-09-21 01:34:00,88.381,88.405,88.358,88.382,191599999.0
2006-09-21 01:35:00,88.381,88.409,88.369,88.393,194299998.0
2006-09-21 01:36:00,88.403,88.406,88.376,88.385,138799999.0
2006-09-21 01:37:00,88.408,88.425,88.392,88.412,161399997.0
2006-09-21 01:38:00,88.381,88.416,88.373,88.408,117399999.0
2006-09-21 01:39:00,88.374,88.394,88.363,88.381,149300000.0
2006-09-21 01:40:00,88.405,88.405,88.373,88.375,233800000.0
2006-09-21 01:41:00,88.402,88.402,88.362,88.386,191799997.0
2006-09-21 01:42:00,88.378,88.406,88.369,88.373,164399997.0
2006-09-21 01:43:00,88.393,88.393,88.37,88.379,119400000.0
2006-09-21 01:44:00,88.387,88.387,88.356,88.356,140900000.0
2006-09-21 01:45:00,88.384,88.4,88.362,88.362,183199999.0
2006-09-21 01:46:00,88.391,88.391,88.356,88.357,278799998.0
2006-09-21 01:47:00,88.366,88.374,88.342,88.345,275499997.0
2006-09-21 01:48:00,88.37,88.379,88.341,88.346,234500001.0
2006-09-21 01:49:00,88.354,88.402,88.354,88.386,237200000.0
2006-09-21 01:50:00,88.374,88.392,88.369,88.375,192999997.0
2006-09-21 01:51:00,88.356,88.397,88.348,88.39,160100002.0
2006-09-21 01:52:00,88.37,88.389,88.354,88.38,241499997.0
2006-09-21 01:53:00,88.361,88.404,88.358,88.377,209099998.0
2006-09-21 01:54:00,88.352,88.374,88.338,88.358,117200001.0
2006-09-21 01:55:00,88.337,88.356,88.33,88.347,76500000.0
2006-09-21 01:56:00,88.35,88.364,88.333,88.341,121700001.0
2006-09-21 01:57:00,88.368,88.374,88.34,88.348,183499999.0
2006-09-21 01:58:00,88.372,88.372,88.336,88.354,238399998.0
2006-09-21 01:59:00,88.358,88.379,88.339,88.371,394699999.0
2006-09-21 02:00:00,88.391,88.403,88.379,88.391,155900000.0
2006-09-21 02:01:00,88.407,88.407,88.369,88.371,252800000.0
2006-09-21 02:02:00,88.384,88.408,88.372,88.394,84800000.0
2006-09-21 02:03:00,88.38,88.425,88.365,88.403,258199999.0
2006-09-21 02:04:00,88.43,88.433,88.402,88.411,183099999.0
2006-09-21 02:05:00,88.445,88.462,88.43,88.435,160199999.0
2006-09-21 02:06:00,88.46,88.481,88.448,88.463,146100001.0
2006-09-21 02:07:00,88.467,88.495,88.458,88.492,291800000.0
2006-09-21 02:08:00,88.461,88.479,88.45,88.471,257699999.0
2006-09-21 02:09:00,88.457,88.47,88.448,88.456,249699998.0
2006-09-21 02:10:00,88.467,88.476,88.454,88.462,174200002.0
2006-09-21 02:11:00,88.46,88.46,88.426,88.43,222599998.0
2006-09-21 02:12:00,88.427,88.451,88.416,88.451,139800001.0
2006-09-21 02:13:00,88.446,88.462,88.431,88.436,206900000.0
2006-09-21 02:14:00,88.467,88.48,88.448,88.463,109800002.0
2006-09-21 02:15:00,88.455,88.474,88.415,88.446,201400001.0
2006-09-21 02:16:00,88.452,88.5,88.452,88.5,267799998.0
2006-09-21 02:17:00,88.488,88.503,88.469,88.5,146599998.0
2006-09-21 02:18:00,88.502,88.516,88.482,88.493,184699997.0
2006-09-21 02:19:00,88.472,88.489,88.465,88.486,256400003.0
2006-09-21 02:20:00,88.488,88.506,88.47,88.492,275700004.0
2006-09-21 02:21:00,88.495,88.495,88.445,88.463,192500001.0
2006-09-21 02:22:00,88.491,88.509,88.481,88.483,109200000.0
2006-09-21 02:23:00,88.465,88.496,88.46,88.493,246499997.0
2006-09-21 02:24:00,88.479,88.528,88.471,88.506,171900000.0
2006-09-21 02:25:00,88.494,88.529,88.494,88.519,161599999.0
2006-09-21 02:26:00,88.535,88.571,88.516,88.528,270499995.0
2006-09-21 02:27:00,88.534,88.566,88.534,88.55,246300000.0
2006-09-21 02:28:00,88.54,88.562,88.534,88.562,244800000.0
2006-09-21 02:29:00,88.543,88.565,88.525,88.54,228299998.0
2006-09-21 02:30:00,88.551,88.569,88.521,88.537,227200000.0
2006-09-21 02:31:00,88.558,88.558,88.526,88.526,286099997.0
2006-09-21 02:32:00,88.515,88.525,88.486,88.486,236299999.0
2006-09-21 02:33:00,88.496,88.515,88.487,88.507,204200000.0
2006-09-21 02:34:00,88.492,88.512,88.47,88.495,159800002.0
2006-09-21 02:35:00,88.512,88.526,88.489,88.489,171800003.0
2006-09-21 02:36:00,88.49,88.505,88.468,88.498,185099999.0
2006-09-21 02:37:00,88.477,88.503,88.463,88.501,249900000.0
2006-09-21 02:38:00,88.51,88.51,88.47,88.481,327199995.0
2006-09-21 02:39:00,88.512,88.544,88.506,88.507,231399996.0
2006-09-21 02:40:00,88.557,88.566,88.534,88.547,245200001.0
2006-09-21 02:41:00,88.538,88.58,88.519,88.58,320499996.0
2006-09-21 02:42:00,88.575,88.592,88.53,88.543,137799999.0
2006-09-21 02:43:00,88.57,88.574,88.533,88.546,316600005.0
2006-09-21 02:44:00,88.569,88.6,88.548,88.578,210900001.0
2006-09-21 02:45:00,88.591,88.616,88.573,88.59,245899998.0
2006-09-21 02:46:00,88.588,88.588,88.542,88.548,216500004.0
2006-09-21 02:47:00,88.562,88.593,88.562,88.582,184500000.0
2006-09-21 02:48:00,88.585,88.613,88.577,88.596,275000002.0
2006-09-21 02:49:00,88.585,88.594,88.562,88.562,240500000.0
2006-09-21 02:50:00,88.575,88.575,88.536,88.56,230099999.0
2006-09-21 02:51:00,88.551,88.565,88.534,88.544,153099999.0
2006-09-21 02:52:00,88.559,88.571,88.541,88.544,199200002.0
2006-09-21 02:53:00,88.561,88.595,88.554,88.59,184500001.0
2006-09-21 02:54:00,88.574,88.626,88.574,88.624,143300001.0
2006-09-21 02:55:00,88.624,88.624,88.59,88.597,185100003.0
2006-09-21 02:56:00,88.607,88.633,88.601,88.618,238599999.0
2006-09-21 02:57:00,88.608,88.625,88.593,88.596,271299999.0
2006-09-21 02:58:00,88.59,88.6,88.57,88.6,289500001.0
2006-09-21 02:59:00,88.59,88.614,88.585,88.612,169800001.0
2006-09-21 03:00:00,88.598,88.639,88.594,88.633,229899998.0
2006-09-21 03:01:00,88.619,88.637,88.603,88.613,123500002.0
2006-09-21 03:02:00,88.609,88.629,88.594,88.594,311400000.0
2006-09-21 03:03:00,88.59,88.609,88.582,88.608,272600000.0
2006-09-21 03:04:00,88.598,88.626,88.582,88.62,152300001.0
2006-09-21 03:05:00,88.585,88.61,88.583,88.585,139199999.0
2006-09-21 03:06:00,88.583,88.623,88.583,88.615,199699997.0
2006-09-21 03:07:00,88.615,88.635,88.599,88.61,211199996.0
2006-09-21 03:08:00,88.618,88.647,88.599,88.625,178499999.0
2006-09-21 03:09:00,88.619,88.641,88.596,88.625,315199995.0
2006-09-21 03:10:00,88.643,88.643,88.609,88.623,245100000.0
2006-09-21 03:11:00,88.64,88.649,88.619,88.629,128299999.0
2006-09-21 03:12:00,88.65,88.666,88.604,88.614,225099998.0
2006-09-21 03:13:00,88.617,88.637,88.608,88.616,106800001.0
2006-09-21 03:14:00,88.625,88.625,88.59,88.59,172299999.0
2006-09-21 03:15:00,88.616,88.626,88.598,88.614,106999999.0
2006-09-21 03:16:00,88.629,88.637,88.589,88.619,186300000.0
2006-09-21 03:17:00,88.64,88.652,88.623,88.623,267700002.0
2006-09-21 03:18:00,88.653,88.657,88.631,88.641,169600000.0
2006-09-21 03:19:00,88.623,88.64,88.612,88.63,130699999.0
2006-09-21 03:20:00,88.622,88.635,88.607,88.627,285499999.0
2006-09-21 03:21:00,88.636,88.654,88.615,88.628,227100000.0
2006-09-21 03:22:00,88.656,88.665,88.635,88.65,191599998.0
2006-09-21 03:23:00,88.624,88.647,88.608,88.616,142500000.0
2006-09-21 03:24:00,88.628,88.637,88.608,88.608,196799998.0
2006-09-21 03:25:00,88.637,88.637,88.596,88.596,229100001.0
2006-09-21 03:26:00,88.584,88.639,88.584,88.613,209699998.0
2006-09-21 03:27:00,88.624,88.63,88.597,88.612,186000000.0
2006-09-21 03:28:00,88.624,88.635,88.607,88.609,137400003.0
2006-09-21 03:29:00,88.63,88.63,88.599,88.603,251900002.0
2006-09-21 03:30:00,88.635,88.638,88.604,88.612,334200000.0
2006-09-21 03:31:00,88.575,88.609,88.575,88.605,207699997.0
2006-09-21 03:32:00,88.579,88.599,88.559,88.587,243200000.0
2006-09-21 03:33:00,88.559,88.599,88.546,88.599,294700000.0
2006-09-21 03:34:00,88.581,88.599,88.544,88.581,255399999.0
2006-09-21 03:35:00,88.579,88.606,88.572,88.6,156599997.0
2006-09-21 03:36:00,88.569,88.602,88.558,88.589,226500000.0
2006-09-21 03:37:00,88.577,88.589,88.549,88.573,216599998.0
2006-09-21 03:38:00,88.56,88.586,88.546,88.558,217999999.0
2006-09-21 03:39:00,88.545,88.569,88.535,88.543,245099998.0
2006-09-21 03:40:00,88.523,88.528,88.498,88.506,283000004.0
2006-09-21 03:41:00,88.506,88.506,88.473,88.473,179999997.0
2006-09-21 03:42:00,88.48,88.508,88.477,88.489,209899998.0
2006-09-21 03:43:00,88.464,88.485,88.422,88.455,214000001.0
2006-09-21 03:44:00,88.481,88.498,88.467,88.488,233300001.0
2006-09-21 03:45:00,88.468,88.485,88.451,88.463,194200001.0
2006-09-21 03:46:00,88.46,88.488,88.452,88.483,225600002.0
2006-09-21 03:47:00,88.462,88.492,88.437,88.492,262999998.0
2006-09-21 03:48:00,88.507,88.524,88.501,88.507,136000000.0
2006-09-21 03:49:00,88.503,88.558,88.488,88.539,140999997.0
2006-09-21 03:50:00,88.55,88.593,88.528,88.573,132900001.0
2006-09-21 03:51:00,88.586,88.604,88.567,88.586,207399999.0
2006-09-21 03:52:00,88.574,88.61,88.574,88.582,198599998.0
2006-09-21 03:53:00,88.583,88.607,88.557,88.583,177099999.0
2006-09-21 03:54:00,88.586,88.597,88.556,88.563,264300004.0
2006-09-21 03:55:00,88.565,88.575,88.541,88.541,218000000.0
2006-09-21 03:56:00,88.544,88.569,88.538,88.563,210000000.0
2006-09-21 03:57:00,88.543,88.572,88.54,88.547,210900000.0
2006-09-21 03:58:00,88.552,88.575,88.543,88.565,221100001.0
2006-09-21 03:59:00,88.563,88.572,88.539,88.553,144900000.0
2006-09-21 04:00:00,88.541,88.564,88.522,88.559,283299998.0
2006-09-21 04:01:00,88.563,88.577,88.543,88.557,141199997.0
2006-09-21 04:02:00,88.587,88.587,88.557,88.557,201800000.0
2006-09-21 04:03:00,88.574,88.586,88.56,88.576,208700003.0
2006-09-21 04:04:00,88.59,88.596,88.558,88.579,221600005.0
2006-09-21 04:05:00,88.593,88.603,88.57,88.586,203299999.0
2006-09-21 04:06:00,88.582,88.607,88.566,88.589,233199996.0
2006-09-21 04:07:00,88.583,88.598,88.56,88.576,285599996.0
2006-09-21 04:08:00,88.585,88.591,88.545,88.545,171099999.0
2006-09-21 04:09:00,88.561,88.592,88.554,88.575,184400001.0
2006-09-21 04:10:00,88.561,88.575,88.539,88.573,210400002.0
2006-09-21 04:11:00,88.563,88.58,88.551,88.551,153299999.0
2006-09-21 04:12:00,88.577,88.583,88.554,88.565,181699997.0
2006-09-21 04:13:00,88.581,88.581,88.538,88.555,246100000.0
2006-09-21 04:14:00,88.554,88.577,88.55,88.569,152100000.0
2006-09-21 04:15:00,88.57,88.589,88.545,88.57,275100003.0
2006-09-21 04:16:00,88.597,88.6,88.552,88.552,279699997.0
2006-09-21 04:17:00,88.591,88.613,88.568,88.592,230099996.0
2006-09-21 04:18:00,88.573,88.6,88.563,88.593,269699998.0
2006-09-21 04:19:00,88.591,88.605,88.577,88.601,160700001.0
2006-09-21 04:20:00,88.581,88.601,88.576,88.595,220799996.0
2006-09-21 04:21:00,88.568,88.593,88.555,88.584,153200000.0
2006-09-21 04:22:00,88.591,88.602,88.578,88.598,86900000.0
2006-09-21 04:23:00,88.58,88.594,88.556,88.594,111800000.0
2006-09-21 04:24:00,88.581,88.599,88.56,88.588,208000002.0
2006-09-21 04:25:00,88.581,88.594,88.577,88.592,134500001.0
2006-09-21 04:26:00,88.561,88.594,88.561,88.587,171999999.0
2006-09-21 04:27:00,88.587,88.599,88.562,88.575,166700001.0
2006-09-21 04:28:00,88.576,88.596,88.566,88.59,203500000.0
2006-09-21 04:29:00,88.568,88.586,88.541,88.567,206199998.0
2006-09-21 04:30:00,88.563,88.572,88.537,88.552,243100000.0
2006-09-21 04:31:00,88.564,88.581,88.533,88.563,326799997.0
2006-09-21 04:32:00,88.555,88.572,88.538,88.572,187600002.0
2006-09-21 04:33:00,88.576,88.582,88.539,88.545,239499995.0
2006-09-21 04:34:00,88.569,88.59,88.554,88.59,131100001.0
2006-09-21 04:35:00,88.543,88.59,88.535,88.548,243199999.0
2006-09-21 04:36:00,88.585,88.586,88.545,88.561,317499994.0
2006-09-21 04:37:00,88.565,88.565,88.533,88.543,253100001.0
2006-09-21 04:38:00,88.558,88.569,88.534,88.555,198100001.0
2006-09-21 04:39:00,88.559,88.559,88.509,88.527,143000003.0
2006-09-21 04:40:00,88.512,88.532,88.506,88.521,200600001.0
2006-09-21 04:41:00,88.511,88.53,88.478,88.507,344599999.0
2006-09-21 04:42:00,88.502,88.521,88.477,88.502,148599999.0
2006-09-21 04:43:00,88.53,88.53,88.495,88.516,209799999.0
2006-09-21 04:44:00,88.518,88.524,88.492,88.504,173099995.0
2006-09-21 04:45:00,88.49,88.545,88.49,88.539,184000000.0
2006-09-21 04:46:00,88.513,88.539,88.503,88.539,167499999.0
2006-09-21 04:47:00,88.527,88.527,88.484,88.497,206500003.0
2006-09-21 04:48:00,88.512,88.529,88.493,88.504,158500000.0
2006-09-21 04:49:00,88.502,88.528,88.478,88.528,215699997.0
2006-09-21 04:50:00,88.486,88.516,88.476,88.488,146200002.0
2006-09-21 04:51:00,88.519,88.526,88.491,88.491,178200000.0
2006-09-21 04:52:00,88.507,88.51,88.478,88.492,215699999.0
2006-09-21 04:53:00,88.507,88.518,88.477,88.489,243500000.0
2006-09-21 04:54:00,88.471,88.505,88.442,88.483,302100001.0
2006-09-21 04:55:00,88.487,88.501,88.461,88.467,173599999.0
2006-09-21 04:56:00,88.491,88.501,88.468,88.475,103900000.0
2006-09-21 04:57:00,88.492,88.51,88.47,88.477,167100000.0
2006-09-21 04:58:00,88.485,88.502,88.459,88.482,247500004.0
2006-09-21 04:59:00,88.474,88.526,88.474,88.526,126700000.0
2006-09-21 05:00:00,88.538,88.538,88.491,88.493,154300000.0
2006-09-21 05:01:00,88.474,88.501,88.465,88.501,165199999.0
2006-09-21 05:02:00,88.522,88.522,88.484,88.485,120900001.0
2006-09-21 05:03:00,88.475,88.511,88.473,88.511,140099999.0
2006-09-21 05:04:00,88.508,88.521,88.485,88.511,222999999.0
2006-09-21 05:05:00,88.495,88.495,88.437,88.462,166999999.0
2006-09-21 05:06:00,88.497,88.514,88.482,88.484,241799997.0
2006-09-21 05:07:00,88.512,88.527,88.479,88.501,191999997.0
2006-09-21 05:08:00,88.515,88.523,88.498,88.506,173200000.0
2006-09-21 05:09:00,88.502,88.515,88.481,88.488,260200003.0
2006-09-21 05:10:00,88.487,88.508,88.479,88.506,193100000.0
2006-09-21 05:11:00,88.484,88.511,88.456,88.456,202699998.0
2006-09-21 05:12:00,88.502,88.509,88.478,88.486,144599998.0
2006-09-21 05:13:00,88.487,88.512,88.487,88.511,274600001.0
2006-09-21 05:14:00,88.502,88.509,88.467,88.49,325699997.0
2006-09-21 05:15:00,88.524,88.524,88.469,88.471,266899998.0
2006-09-21 05:16:00,88.481,88.522,88.481,88.515,313099999.0
2006-09-21 05:17:00,88.486,88.525,88.471,88.509,295799998.0
2006-09-21 05:18:00,88.458,88.505,88.456,88.494,221100001.0
2006-09-21 05:19:00,88.482,88.535,88.477,88.507,231200001.0
2006-09-21 05:20:00,88.509,88.513,88.484,88.484,174699997.0
2006-09-21 05:21:00,88.494,88.519,88.478,88.495,201500000.0
2006-09-21 05:22:00,88.505,88.51,88.469,88.469,234699999.0
2006-09-21 05:23:00,88.503,88.511,88.45,88.45,251099998.0
2006-09-21 05:24:00,88.505,88.512,88.489,88.492,200499999.0
2006-09-21 05:25:00,88.504,88.525,88.489,88.511,219699997.0
2006-09-21 05:26:00,88.517,88.541,88.517,88.53,268299994.0
2006-09-21 05:27:00,88.537,88.537,88.5,88.501,171199999.0
2006-09-21 05:28:00,88.514,88.531,88.489,88.52,209300000.0
2006-09-21 05:29:00,88.5,88.523,88.48,88.521,200299998.0
2006-09-21 05:30:00,88.535,88.538,88.492,88.508,179000000.0
2006-09-21 05:31:00,88.501,88.517,88.47,88.481,127200000.0
2006-09-21 05:32:00,88.504,88.53,88.486,88.515,91400000.0
2006-09-21 05:33:00,88.527,88.551,88.509,88.551,228099998.0
2006-09-21 05:34:00,88.56,88.565,88.523,88.526,166500001.0
2006-09-21 05:35:00,88.556,88.556,88.52,88.533,128800002.0
2006-09-21 05:36:00,88.53,88.549,88.516,88.516,141600001.0
2006-09-21 05:37:00,88.504,88.542,88.504,88.529,147800000.0
2006-09-21 05:38:00,88.508,88.551,88.502,88.551,367299999.0
2006-09-21 05:39:00,88.54,88.54,88.516,88.532,113800001.0
2006-09-21 05:40:00,88.526,88.531,88.497,88.514,184900002.0
2006-09-21 05:41:00,88.515,88.528,88.496,88.505,318800000.0
2006-09-21 05:42:00,88.503,88.531,88.5,88.523,234500000.0
2006-09-21 05:43:00,88.492,88.535,88.492,88.514,88700000.0
2006-09-21 05:44:00,88.495,88.515,88.462,88.493,227899998.0
2006-09-21 05:45:00,88.488,88.51,88.47,88.494,199900000.0
2006-09-21 05:46:00,88.502,88.509,88.481,88.492,191399999.0
2006-09-21 05:47:00,88.502,88.505,88.468,88.474,179600001.0
2006-09-21 05:48:00,88.517,88.523,88.493,88.516,195799998.0
2006-09-21 05:49:00,88.498,88.521,88.477,88.495,295799997.0
2006-09-21 05:50:00,88.482,88.502,88.45,88.462,152799999.0
2006-09-21 05:51:00,88.485,88.5,88.46,88.495,272100005.0
2006-09-21 05:52:00,88.5,88.533,88.495,88.533,197600000.0
2006-09-21 05:53:00,88.528,88.542,88.507,88.507,207000000.0
2006-09-21 05:54:00,88.531,88.539,88.509,88.517,192900002.0
2006-09-21 05:55:00,88.531,88.548,88.509,88.528,146000002.0
2006-09-21 05:56:00,88.534,88.547,88.514,88.537,169799998.0
2006-09-21 05:57:00,88.551,88.562,88.525,88.552,198600002.0
2006-09-21 05:58:00,88.526,88.559,88.526,88.558,133400000.0
2006-09-21 05:59:00,88.545,88.551,88.518,88.521,157500000.0
2006-09-21 06:00:00,88.517,88.563,88.516,88.539,284599999.0
2006-09-21 06:01:00,88.54,88.556,88.513,88.517,139499998.0
2006-09-21 06:02:00,88.537,88.56,88.532,88.537,168100001.0
2006-09-21 06:03:00,88.532,88.547,88.506,88.519,156499999.0
2006-09-21 06:04:00,88.519,88.54,88.498,88.525,123999998.0
2006-09-21 06:05:00,88.525,88.545,88.51,88.534,93499998.0
2006-09-21 06:06:00,88.53,88.538,88.503,88.507,249400001.0
2006-09-21 06:07:00,88.515,88.544,88.511,88.544,168600000.0
2006-09-21 06:08:00,88.54,88.558,88.509,88.509,124700003.0
2006-09-21 06:09:00,88.517,88.54,88.499,88.54,246499996.0
2006-09-21 06:10:00,88.483,88.535,88.478,88.523,173399999.0
2006-09-21 06:11:00,88.521,88.551,88.514,88.548,222200000.0
2006-09-21 06:12:00,88.507,88.557,88.498,88.557,161799998.0
2006-09-21 06:13:00,88.553,88.57,88.523,88.552,201499998.0
2006-09-21 06:14:00,88.567,88.579,88.549,88.549,304200002.0
2006-09-21 06:15:00,88.574,88.575,88.554,88.554,107299999.0
2006-09-21 06:16:00,88.54,88.56,88.524,88.538,294399997.0
2006-09-21 06:17:00,88.549,88.567,88.53,88.545,184900003.0
2006-09-21 06:18:00,88.539,88.573,88.53,88.557,257699999.0
2006-09-21 06:19:00,88.556,88.586,88.538,88.558,138299998.0
2006-09-21 06:20:00,88.585,88.61,88.585,88.61,110000000.0
2006-09-21 06:21:00,88.573,88.603,88.558,88.56,128300000.0
2006-09-21 06:22:00,88.592,88.592,88.53,88.554,224900004.0
2006-09-21 06:23:00,88.544,88.573,88.533,88.543,202099999.0
2006-09-21 06:24:00,88.552,88.575,88.55,88.555,290100000.0
2006-09-21 06:25:00,88.578,88.579,88.541,88.563,253800002.0
2006-09-21 06:26:00,88.556,88.595,88.556,88.581,230899997.0
2006-09-21 06:27:00,88.557,88.576,88.541,88.548,231899997.0
2006-09-21 06:28:00,88.569,88.59,88.558,88.558,81900000.0
2006-09-21 06:29:00,88.574,88.605,88.555,88.605,112400002.0
2006-09-21 06:30:00,88.59,88.607,88.571,88.58,128799999.0
2006-09-21 06:31:00,88.581,88.602,88.575,88.597,108799999.0
2006-09-21 06:32:00,88.608,88.614,88.573,88.597,186399998.0
2006-09-21 06:33:00,88.574,88.605,88.567,88.593,179600000.0
2006-09-21 06:34:00,88.579,88.592,88.558,88.572,162499998.0
2006-09-21 06:35:00,88.578,88.597,88.561,88.581,194300001.0
2006-09-21 06:36:00,88.61,88.61,88.561,88.561,186100003.0
2006-09-21 06:37:00,88.6,88.609,88.587,88.587,107000000.0
2006-09-21 06:38:00,88.596,88.614,88.568,88.584,251000000.0
2006-09-21 06:39:00,88.6,88.612,88.581,88.59,252100000.0
2006-09-21 06:40:00,88.582,88.606,88.565,88.58,199199999.0
2006-09-21 06:41:00,88.586,88.588,88.548,88.558,250100000.0
2006-09-21 06:42:00,88.554,88.59,88.535,88.561,255600002.0
2006-09-21 06:43:00,88.595,88.595,88.566,88.574,204300000.0
2006-09-21 06:44:00,88.577,88.599,88.575,88.588,150199998.0
2006-09-21 06:45:00,88.587,88.606,88.57,88.583,180699997.0
2006-09-21 06:46:00,88.62,88.62,88.575,88.58,145500002.0
2006-09-21 06:47:00,88.582,88.608,88.582,88.604,123799999.0
2006-09-21 06:48:00,88.562,88.611,88.562,88.61,159700002.0
2006-09-21 06:49:00,88.61,88.623,88.596,88.597,173500001.0
2006-09-21 06:50:00,88.587,88.635,88.587,88.631,107400000.0
2006-09-21 06:51:00,88.598,88.635,88.586,88.595,163900002.0
2006-09-21 06:52:00,88.624,88.624,88.589,88.594,221100000.0
2006-09-21 06:53:00,88.618,88.619,88.583,88.583,214400001.0
2006-09-21 06:54:00,88.581,88.594,88.56,88.58,274100005.0
2006-09-21 06:55:00,88.564,88.593,88.556,88.572,206500000.0
2006-09-21 06:56:00,88.585,88.595,88.558,88.571,245300000.0
2006-09-21 06:57:00,88.582,88.605,88.554,88.576,189099999.0
2006-09-21 06:58:00,88.614,88.645,88.599,88.624,189099998.0
2006-09-21 06:59:00,88.611,88.636,88.604,88.63,152899999.0
2006-09-21 07:00:00,88.598,88.611,88.582,88.594,285199997.0
2006-09-21 07:01:00,88.6,88.62,88.592,88.605,213499996.0
2006-09-21 07:02:00,88.573,88.626,88.565,88.611,244199997.0
2006-09-21 07:03:00,88.595,88.641,88.595,88.605,215399997.0
2006-09-21 07:04:00,88.614,88.628,88.59,88.604,159900001.0
2006-09-21 07:05:00,88.605,88.633,88.605,88.633,198799999.0
2006-09-21 07:06:00,88.623,88.623,88.595,88.603,65100000.0
2006-09-21 07:07:00,88.614,88.632,88.588,88.627,132900000.0
2006-09-21 07:08:00,88.616,88.633,88.6,88.62,133599999.0
2006-09-21 07:09:00,88.598,88.622,88.593,88.609,173699999.0
2006-09-21 07:10:00,88.604,88.604,88.565,88.565,190900000.0
2006-09-21 07:11:00,88.596,88.603,88.569,88.572,94899999.0
2006-09-21 07:12:00,88.553,88.585,88.546,88.565,160099998.0
2006-09-21 07:13:00,88.581,88.586,88.558,88.562,212200001.0
2006-09-21 07:14:00,88.597,88.597,88.56,88.582,230500000.0
2006-09-21 07:15:00,88.574,88.599,88.548,88.585,144500001.0
2006-09-21 07:16:00,88.554,88.596,88.547,88.555,234400000.0
2006-09-21 07:17:00,88.597,88.597,88.565,88.57,170400001.0
2006-09-21 07:18:00,88.558,88.584,88.542,88.562,115899999.0
2006-09-21 07:19:00,88.602,88.626,88.575,88.611,315299997.0
2006-09-21 07:20:00,88.614,88.632,88.587,88.615,166399999.0
2006-09-21 07:21:00,88.62,88.62,88.587,88.587,198100000.0
2006-09-21 07:22:00,88.614,88.615,88.568,88.587,204299998.0
2006-09-21 07:23:00,88.568,88.605,88.568,88.605,208299999.0
2006-09-21 07:24:00,88.589,88.609,88.574,88.6,173600000.0
2006-09-21 07:25:00,88.61,88.626,88.593,88.607,218899999.0
2006-09-21 07:26:00,88.606,88.62,88.58,88.62,221000001.0
2006-09-21 07:27:00,88.603,88.626,88.575,88.613,196899998.0
2006-09-21 07:28:00,88.601,88.611,88.578,88.588,169000001.0
2006-09-21 07:29:00,88.583,88.6,88.572,88.598,232799999.0
2006-09-21 07:30:00,88.579,88.603,88.562,88.58,151800000.0
2006-09-21 07:31:00,88.572,88.622,88.572,88.609,164400001.0
2006-09-21 07:32:00,88.6,88.63,88.586,88.606,120000000.0
2006-09-21 07:33:00,88.621,88.635,88.607,88.623,198800002.0
2006-09-21 07:34:00,88.618,88.64,88.612,88.64,164300003.0
2006-09-21 07:35:00,88.638,88.638,88.58,88.597,312699996.0
2006-09-21 07:36:00,88.637,88.649,88.617,88.635,277300000.0
2006-09-21 07:37:00,88.625,88.645,88.596,88.63,152600000.0
2006-09-21 07:38:00,88.612,88.635,88.597,88.607,139500000.0
2006-09-21 07:39:00,88.633,88.65,88.594,88.615,183800002.0
2006-09-21 07:40:00,88.635,88.638,88.606,88.626,250800002.0
2006-09-21 07:41:00,88.634,88.636,88.605,88.624,234700001.0
2006-09-21 07:42:00,88.594,88.636,88.546,88.604,214700000.0
2006-09-21 07:43:00,88.603,88.623,88.574,88.588,197400001.0
2006-09-21 07:44:00,88.602,88.617,88.587,88.605,202799998.0
2006-09-21 07:45:00,88.61,88.613,88.576,88.579,195899996.0
2006-09-21 07:46:00,88.58,88.616,88.554,88.596,136200000.0
2006-09-21 07:47:00,88.619,88.619,88.566,88.584,167899998.0
2006-09-21 07:48:00,88.616,88.616,88.591,88.603,287799998.0
2006-09-21 07:49:00,88.561,88.617,88.528,88.591,319999995.0
2006-09-21 07:50:00,88.608,88.629,88.56,88.592,267000000.0
2006-09-21 07:51:00,88.593,88.61,88.582,88.589,163700000.0
2006-09-21 07:52:00,88.573,88.597,88.526,88.549,133800000.0
2006-09-21 07:53:00,88.574,88.6,88.553,88.6,180100000.0
2006-09-21 07:54:00,88.581,88.601,88.565,88.587,181199999.0
2006-09-21 07:55:00,88.568,88.6,88.568,88.584,192400001.0
2006-09-21 07:56:00,88.599,88.605,88.574,88.586,188599997.0
2006-09-21 07:57:00,88.583,88.6,88.579,88.6,225400003.0
2006-09-21 07:58:00,88.58,88.58,88.536,88.537,107400000.0
2006-09-21 07:59:00,88.55,88.571,88.528,88.549,143399999.0
2006-09-21 08:00:00,88.568,88.58,88.545,88.57,195400001.0
2006-09-21 08:01:00,88.566,88.566,88.524,88.528,220300001.0
2006-09-21 08:02:00,88.522,88.555,88.504,88.536,175499999.0
2006-09-21 08:03:00,88.529,88.557,88.526,88.54,186600003.0
2006-09-21 08:04:00,88.527,88.55,88.52,88.53,195099999.0
2006-09-21 08:05:00,88.509,88.535,88.485,88.534,249200000.0
2006-09-21 08:06:00,88.534,88.561,88.534,88.561,161999998.0
2006-09-21 08:07:00,88.556,88.556,88.498,88.498,202899996.0
2006-09-21 08:08:00,88.53,88.555,88.525,88.532,191499999.0
2006-09-21 08:09:00,88.543,88.543,88.503,88.528,257200003.0
2006-09-21 08:10:00,88.548,88.556,88.499,88.517,174299998.0
2006-09-21 08:11:00,88.526,88.556,88.524,88.538,167599998.0
2006-09-21 08:12:00,88.517,88.537,88.503,88.526,194900001.0
2006-09-21 08:13:00,88.517,88.524,88.492,88.5,279400001.0
2006-09-21 08:14:00,88.495,88.522,88.495,88.515,177000000.0
2006-09-21 08:15:00,88.492,88.511,88.481,88.51,215099999.0
2006-09-21 08:16:00,88.474,88.502,88.474,88.491,174900003.0
2006-09-21 08:17:00,88.491,88.502,88.473,88.485,122400000.0
2006-09-21 08:18:00,88.498,88.517,88.498,88.514,139499998.0
2006-09-21 08:19:00,88.487,88.506,88.478,88.488,186399997.0
2006-09-21 08:20:00,88.458,88.478,88.417,88.44,190799998.0
2006-09-21 08:21:00,88.441,88.455,88.421,88.447,377600002.0
2006-09-21 08:22:00,88.416,88.45,88.416,88.441,136499999.0
2006-09-21 08:23:00,88.423,88.453,88.411,88.417,165299999.0
2006-09-21 08:24:00,88.419,88.425,88.4,88.412,169300000.0
2006-09-21 08:25:00,88.417,88.427,88.383,88.387,211100002.0
2006-09-21 08:26:00,88.366,88.393,88.364,88.372,208999998.0
2006-09-21 08:27:00,88.372,88.398,88.372,88.395,189100002.0
2006-09-21 08:28:00,88.402,88.415,88.371,88.399,187799998.0
2006-09-21 08:29:00,88.421,88.421,88.385,88.401,137900000.0
2006-09-21 08:30:00,88.418,88.449,88.409,88.431,220999996.0
2006-09-21 08:31:00,88.461,88.495,88.452,88.475,257999998.0
2006-09-21 08:32:00,88.494,88.494,88.444,88.444,145300000.0
2006-09-21 08:33:00,88.459,88.481,88.448,88.461,227299999.0
2006-09-21 08:34:00,88.452,88.502,88.442,88.454,144399999.0
2006-09-21 08:35:00,88.479,88.49,88.455,88.473,108100001.0
2006-09-21 08:36:00,88.486,88.489,88.461,88.482,170900000.0
2006-09-21 08:37:00,88.473,88.517,88.457,88.493,196600000.0
2006-09-21 08:38:00,88.521,88.521,88.479,88.488,212200003.0
2006-09-21 08:39:00,88.509,88.519,88.494,88.503,150400000.0
2006-09-21 08:40:00,88.497,88.537,88.486,88.537,230699999.0
2006-09-21 08:41:00,88.533,88.533,88.507,88.507,174000002.0
2006-09-21 08:42:00,88.523,88.538,88.488,88.496,278100001.0
2006-09-21 08:43:00,88.489,88.514,88.481,88.499,154900001.0
2006-09-21 08:44:00,88.493,88.512,88.464,88.506,280299993.0
2006-09-21 08:45:00,88.483,88.514,88.47,88.502,114300000.0
2006-09-21 08:46:00,88.484,88.506,88.476,88.492,201199999.0
2006-09-21 08:47:00,88.474,88.509,88.474,88.505,185399997.0
2006-09-21 08:48:00,88.495,88.529,88.491,88.505,116300000.0
2006-09-21 08:49:00,88.501,88.501,88.465,88.476,193500003.0
2006-09-21 08:50:00,88.466,88.492,88.456,88.485,191199998.0
2006-09-21 08:51:00,88.46,88.482,88.429,88.446,316099999.0
2006-09-21 08:52:00,88.434,88.449,88.417,88.437,231299998.0
2006-09-21 08:53:00,88.413,88.445,88.401,88.445,176300002.0
2006-09-21 08:54:00,88.434,88.442,88.397,88.413,277499996.0
2006-09-21 08:55:00,88.403,88.423,88.389,88.402,136300000.0
2006-09-21 08:56:00,88.414,88.426,88.403,88.404,128400002.0
2006-09-21 08:57:00,88.403,88.424,88.391,88.413,280300005.0
2006-09-21 08:58:00,88.398,88.399,88.373,88.375,191100000.0
2006-09-21 08:59:00,88.379,88.408,88.365,88.408,173300000.0
2006-09-21 09:00:00,88.388,88.428,88.388,88.423,328599999.0
2006-09-21 09:01:00,88.416,88.433,88.399,88.419,166000000.0
2006-09-21 09:02:00,88.418,88.436,88.4,88.411,222099997.0
2006-09-21 09:03:00,88.401,88.429,88.393,88.424,248599997.0
2006-09-21 09:04:00,88.425,88.442,88.401,88.401,289600001.0
2006-09-21 09:05:00,88.417,88.439,88.4,88.431,169099999.0
2006-09-21 09:06:00,88.448,88.468,88.436,88.455,270799998.0
2006-09-21 09:07:00,88.463,88.493,88.456,88.469,151499999.0
2006-09-21 09:08:00,88.453,88.494,88.434,88.468,105800000.0
2006-09-21 09:09:00,88.477,88.489,88.446,88.489,233699999.0
2006-09-21 09:10:00,88.449,88.473,88.428,88.461,182999996.0
2006-09-21 09:11:00,88.459,88.474,88.441,88.46,190799999.0
2006-09-21 09:12:00,88.472,88.472,88.423,88.44,157100000.0
2006-09-21 09:13:00,88.427,88.45,88.427,88.445,120200000.0
2006-09-21 09:14:00,88.443,88.447,88.417,88.417,136100000.0
2006-09-21 09:15:00,88.423,88.453,88.423,88.453,173100001.0
2006-09-21 09:16:00,88.442,88.442,88.397,88.401,145700001.0
2006-09-21 09:17:00,88.434,88.45,88.423,88.426,231000004.0
2006-09-21 09:18:00,88.396,88.422,88.382,88.397,207199998.0
2006-09-21 09:19:00,88.395,88.401,88.341,88.341,240199999.0
2006-09-21 09:20:00,88.377,88.399,88.375,88.395,219899996.0
2006-09-21 09:21:00,88.408,88.417,88.386,88.405,186799997.0
2006-09-21 09:22:00,88.406,88.428,88.396,88.409,184599996.0
2006-09-21 09:23:00,88.41,88.419,88.37,88.381,144700000.0
2006-09-21 09:24:00,88.362,88.385,88.341,88.381,169199997.0
2006-09-21 09:25:00,88.406,88.418,88.381,88.398,176100000.0
2006-09-21 09:26:00,88.409,88.425,88.377,88.406,197500001.0
2006-09-21 09:27:00,88.425,88.444,88.416,88.44,154400001.0
2006-09-21 09:28:00,88.412,88.442,88.364,88.422,170699996.0
2006-09-21 09:29:00,88.435,88.438,88.365,88.37,239099997.0
2006-09-21 09:30:00,88.405,88.439,88.395,88.405,196199999.0
2006-09-21 09:31:00,88.414,88.432,88.4,88.411,155300001.0
2006-09-21 09:32:00,88.392,88.41,88.382,88.41,138299999.0
2006-09-21 09:33:00,88.412,88.44,88.396,88.419,166299997.0
2006-09-21 09:34:00,88.393,88.42,88.375,88.399,193999997.0
2006-09-21 09:35:00,88.414,88.419,88.398,88.404,155600003.0
2006-09-21 09:36:00,88.432,88.467,88.425,88.441,193700002.0
2006-09-21 09:37:00,88.459,88.47,88.444,88.445,87000000.0
2006-09-21 09:38:00,88.461,88.481,88.441,88.462,197500002.0
2006-09-21 09:39:00,88.473,88.473,88.427,88.436,178299997.0
2006-09-21 09:40:00,88.415,88.463,88.415,88.463,61800000.0
2006-09-21 09:41:00,88.458,88.484,88.454,88.477,198399998.0
2006-09-21 09:42:00,88.448,88.472,88.447,88.459,285699998.0
2006-09-21 09:43:00,88.439,88.469,88.429,88.456,251899996.0
2006-09-21 09:44:00,88.464,88.471,88.432,88.453,195699996.0
2006-09-21 09:45:00,88.455,88.484,88.455,88.48,181299999.0
2006-09-21 09:46:00,88.449,88.47,88.424,88.47,155400000.0
2006-09-21 09:47:00,88.464,88.482,88.435,88.46,208099996.0
2006-09-21 09:48:00,88.472,88.501,88.468,88.481,217300000.0
2006-09-21 09:49:00,88.48,88.489,88.45,88.48,160400000.0
2006-09-21 09:50:00,88.467,88.487,88.453,88.476,238600000.0
2006-09-21 09:51:00,88.473,88.501,88.453,88.481,93100000.0
2006-09-21 09:52:00,88.475,88.495,88.469,88.488,168800003.0
2006-09-21 09:53:00,88.487,88.496,88.459,88.481,283200002.0
2006-09-21 09:54:00,88.494,88.508,88.479,88.495,160000000.0
2006-09-21 09:55:00,88.507,88.513,88.452,88.462,166799998.0
2006-09-21 09:56:00,88.503,88.503,88.442,88.471,168400001.0
2006-09-21 09:57:00,88.488,88.511,88.457,88.489,169699998.0
2006-09-21 09:58:00,88.492,88.525,88.479,88.52,279700000.0
2006-09-21 09:59:00,88.53,88.542,88.511,88.525,198799999.0
2006-09-21 10:00:00,88.506,88.539,88.506,88.523,208300001.0
2006-09-21 10:01:00,88.508,88.521,88.49,88.503,137499999.0
2006-09-21 10:02:00,88.511,88.53,88.507,88.523,137600001.0
2006-09-21 10:03:00,88.498,88.526,88.489,88.494,133699999.0
2006-09-21 10:04:00,88.515,88.519,88.496,88.504,138400001.0
2006-09-21 10:05:00,88.485,88.503,88.458,88.486,129200001.0
2006-09-21 10:06:00,88.499,88.513,88.478,88.483,285300004.0
2006-09-21 10:07:00,88.481,88.499,88.459,88.466,196000000.0
2006-09-21 10:08:00,88.474,88.503,88.457,88.457,204200000.0
2006-09-21 10:09:00,88.446,88.508,88.446,88.497,230699999.0
2006-09-21 10:10:00,88.463,88.471,88.437,88.442,136000000.0
2006-09-21 10:11:00,88.45,88.471,88.444,88.468,190000000.0
2006-09-21 10:12:00,88.453,88.453,88.422,88.423,106900000.0
2006-09-21 10:13:00,88.449,88.483,88.449,88.474,104700001.0
2006-09-21 10:14:00,88.482,88.489,88.446,88.457,198199999.0
2006-09-21 10:15:00,88.469,88.474,88.443,88.446,161000001.0
2006-09-21 10:16:00,88.443,88.483,88.443,88.475,166000000.0
2006-09-21 10:17:00,88.463,88.499,88.451,88.495,240500002.0
2006-09-21 10:18:00,88.496,88.5,88.472,88.482,133199999.0
2006-09-21 10:19:00,88.477,88.5,88.456,88.468,157599997.0
2006-09-21 10:20:00,88.497,88.497,88.464,88.475,156300002.0
2006-09-21 10:21:00,88.481,88.49,88.463,88.478,122500000.0
2006-09-21 10:22:00,88.462,88.488,88.445,88.472,372600003.0
2006-09-21 10:23:00,88.48,88.48,88.442,88.442,109300000.0
2006-09-21 10:24:00,88.447,88.45,88.413,88.439,180900001.0
2006-09-21 10:25:00,88.45,88.452,88.416,88.436,256399998.0
2006-09-21 10:26:00,88.431,88.452,88.423,88.441,163400000.0
2006-09-21 10:27:00,88.443,88.464,88.418,88.447,332799999.0
2006-09-21 10:28:00,88.459,88.47,88.43,88.433,202599999.0
2006-09-21 10:29:00,88.435,88.442,88.413,88.441,107300000.0
2006-09-21 10:30:00,88.427,88.447,88.401,88.415,174499998.0
2006-09-21 10:31:00,88.406,88.425,88.342,88.352,190799997.0
2006-09-21 10:32:00,88.394,88.421,88.386,88.417,105400000.0
2006-09-21 10:33:00,88.412,88.412,88.38,88.383,179400003.0
2006-09-21 10:34:00,88.389,88.406,88.369,88.388,218099996.0
2006-09-21 10:35:00,88.388,88.411,88.367,88.375,248800003.0
2006-09-21 10:36:00,88.352,88.453,88.352,88.415,146600000.0
2006-09-21 10:37:00,88.379,88.406,88.368,88.373,195500000.0
2006-09-21 10:38:00,88.369,88.392,88.363,88.385,93100001.0
2006-09-21 10:39:00,88.363,88.381,88.349,88.364,147600001.0
2006-09-21 10:40:00,88.369,88.38,88.345,88.345,52500000.0
2006-09-21 10:41:00,88.341,88.363,88.322,88.326,237600001.0
2006-09-21 10:42:00,88.331,88.358,88.331,88.346,247200000.0
2006-09-21 10:43:00,88.32,88.369,88.32,88.358,201700002.0
2006-09-21 10:44:00,88.369,88.375,88.336,88.375,180300001.0
2006-09-21 10:45:00,88.377,88.377,88.353,88.354,121600001.0
2006-09-21 10:46:00,88.374,88.396,88.365,88.373,313999991.0
2006-09-21 10:47:00,88.349,88.377,88.342,88.358,169800002.0
2006-09-21 10:48:00,88.372,88.372,88.334,88.344,215899997.0
2006-09-21 10:49:00,88.365,88.382,88.339,88.356,163399999.0
2006-09-21 10:50:00,88.367,88.38,88.333,88.354,190199997.0
2006-09-21 10:51:00,88.335,88.354,88.325,88.35,193900001.0
2006-09-21 10:52:00,88.338,88.367,88.336,88.366,216299999.0
2006-09-21 10:53:00,88.366,88.377,88.34,88.34,218600003.0
2006-09-21 10:54:00,88.341,88.356,88.327,88.337,73900000.0
2006-09-21 10:55:00,88.348,88.36,88.328,88.346,262600001.0
2006-09-21 10:56:00,88.365,88.365,88.322,88.341,252200002.0
2006-09-21 10:57:00,88.344,88.361,88.322,88.326,202699998.0
2006-09-21 10:58:00,88.333,88.35,88.322,88.337,126900000.0
2006-09-21 10:59:00,88.319,88.325,88.299,88.311,150499999.0
2006-09-21 11:00:00,88.326,88.334,88.264,88.308,284500000.0
2006-09-21 11:01:00,88.354,88.362,88.34,88.342,161500002.0
2006-09-21 11:02:00,88.349,88.365,88.326,88.35,203899998.0
2006-09-21 11:03:00,88.339,88.365,88.339,88.353,156299999.0
2006-09-21 11:04:00,88.351,88.352,88.334,88.34,116399998.0
2006-09-21 11:05:00,88.347,88.35,88.326,88.328,212099999.0
2006-09-21 11:06:00,88.331,88.34,88.312,88.325,125500000.0
2006-09-21 11:07:00,88.336,88.346,88.311,88.318,253200000.0
2006-09-21 11:08:00,88.309,88.359,88.288,88.323,206499998.0
2006-09-21 11:09:00,88.312,88.347,88.296,88.347,178500001.0
2006-09-21 11:10:00,88.334,88.362,88.334,88.362,120799998.0
2006-09-21 11:11:00,88.358,88.369,88.332,88.362,180400000.0
2006-09-21 11:12:00,88.344,88.364,88.339,88.359,162400001.0
2006-09-21 11:13:00,88.345,88.367,88.332,88.364,241300003.0
2006-09-21 11:14:00,88.333,88.356,88.323,88.323,196600002.0
2006-09-21 11:15:00,88.325,88.345,88.307,88.324,211800001.0
2006-09-21 11:16:00,88.316,88.339,88.31,88.321,285400004.0
2006-09-21 11:17:00,88.328,88.328,88.304,88.316,187000000.0
2006-09-21 11:18:00,88.299,88.334,88.292,88.324,228099999.0
2006-09-21 11:19:00,88.305,88.323,88.286,88.314,233899999.0
2006-09-21 11:20:00,88.33,88.341,88.298,88.321,302399997.0
2006-09-21 11:21:00,88.323,88.324,88.284,88.292,145400001.0
2006-09-21 11:22:00,88.308,88.339,88.295,88.316,221099998.0
2006-09-21 11:23:00,88.305,88.326,88.284,88.302,187400003.0
2006-09-21 11:24:00,88.332,88.336,88.288,88.299,143000000.0
2006-09-21 11:25:00,88.337,88.343,88.314,88.321,221100001.0
2006-09-21 11:26:00,88.342,88.343,88.296,88.301,102400000.0
2006-09-21 11:27:00,88.308,88.344,88.286,88.328,195800004.0
2006-09-21 11:28:00,88.322,88.342,88.293,88.309,170199999.0
2006-09-21 11:29:00,88.318,88.33,88.297,88.33,164200000.0
2006-09-21 11:30:00,88.315,88.328,88.27,88.305,197700000.0
2006-09-21 11:31:00,88.327,88.33,88.298,88.327,190099997.0
2006-09-21 11:32:00,88.3,88.327,88.3,88.318,307500001.0
2006-09-21 11:33:00,88.327,88.329,88.294,88.31,198700000.0
2006-09-21 11:34:00,88.293,88.31,88.27,88.286,186100000.0
2006-09-21 11:35:00,88.266,88.291,88.246,88.291,205700000.0
2006-09-21 11:36:00,88.254,88.31,88.248,88.31,275899995.0
2006-09-21 11:37:00,88.285,88.298,88.279,88.292,269299998.0
2006-09-21 11:38:00,88.24,88.294,88.24,88.287,188600001.0
2006-09-21 11:39:00,88.289,88.293,88.26,88.27,139999999.0
2006-09-21 11:40:00,88.246,88.282,88.246,88.259,138300000.0
2006-09-21 11:41:00,88.255,88.279,88.244,88.279,194199999.0
2006-09-21 11:42:00,88.254,88.279,88.242,88.269,148999999.0
2006-09-21 11:43:00,88.285,88.292,88.265,88.271,142700000.0
2006-09-21 11:44:00,88.281,88.295,88.27,88.29,116700000.0
2006-09-21 11:45:00,88.288,88.303,88.262,88.286,262699999.0
2006-09-21 11:46:00,88.297,88.3,88.277,88.28,145400001.0
2006-09-21 11:47:00,88.286,88.329,88.286,88.316,226900002.0
2006-09-21 11:48:00,88.321,88.336,88.309,88.329,163700000.0
2006-09-21 11:49:00,88.31,88.337,88.305,88.32,211400001.0
2006-09-21 11:50:00,88.283,88.318,88.28,88.298,172800001.0
2006-09-21 11:51:00,88.328,88.328,88.295,88.311,419000001.0
2006-09-21 11:52:00,88.299,88.318,88.286,88.308,313999998.0
2006-09-21 11:53:00,88.297,88.31,88.279,88.279,233800001.0
2006-09-21 11:54:00,88.294,88.311,88.27,88.282,184900001.0
2006-09-21 11:55:00,88.282,88.282,88.25,88.257,182799999.0
2006-09-21 11:56:00,88.255,88.281,88.253,88.259,250200001.0
2006-09-21 11:57:00,88.259,88.273,88.244,88.26,201899999.0
2006-09-21 11:58:00,88.273,88.273,88.249,88.259,204400000.0
2006-09-21 11:59:00,88.241,88.271,88.241,88.269,182599998.0
2006-09-21 12:00:00,88.263,88.289,88.249,88.267,215899999.0
2006-09-21 12:01:00,88.265,88.282,88.249,88.261,193900005.0
2006-09-21 12:02:00,88.291,88.296,88.254,88.258,264900002.0
2006-09-21 12:03:00,88.266,88.285,88.232,88.261,160500000.0
2006-09-21 12:04:00,88.239,88.258,88.234,88.256,160900002.0
2006-09-21 12:05:00,88.233,88.256,88.228,88.248,140800000.0
2006-09-21 12:06:00,88.212,88.248,88.198,88.228,148500001.0
2006-09-21 12:07:00,88.25,88.25,88.186,88.224,234199998.0
2006-09-21 12:08:00,88.245,88.253,88.221,88.226,178099999.0
2006-09-21 12:09:00,88.23,88.253,88.22,88.234,185700001.0
2006-09-21 12:10:00,88.246,88.261,88.224,88.235,239500000.0
2006-09-21 12:11:00,88.215,88.256,88.215,88.237,249799999.0
2006-09-21 12:12:00,88.26,88.268,88.251,88.258,129700000.0
2006-09-21 12:13:00,88.238,88.258,88.214,88.23,164899999.0
2006-09-21 12:14:00,88.223,88.252,88.223,88.237,197900001.0
2006-09-21 12:15:00,88.224,88.247,88.212,88.23,193799999.0
2006-09-21 12:16:00,88.225,88.242,88.208,88.225,108300000.0
2006-09-21 12:17:00,88.225,88.248,88.212,88.242,159500001.0
2006-09-21 12:18:00,88.233,88.243,88.19,88.19,198699999.0
2006-09-21 12:19:00,88.178,88.216,88.168,88.183,160300002.0
2006-09-21 12:20:00,88.198,88.225,88.188,88.211,276100001.0
2006-09-21 12:21:00,88.206,88.223,88.179,88.197,162500001.0
2006-09-21 12:22:00,88.209,88.209,88.178,88.178,150800002.0
2006-09-21 12:23:00,88.178,88.202,88.171,88.197,274800000.0
2006-09-21 12:24:00,88.174,88.19,88.163,88.188,320900000.0
2006-09-21 12:25:00,88.201,88.217,88.177,88.195,285399998.0
2006-09-21 12:26:00,88.217,88.228,88.189,88.189,194000002.0
2006-09-21 12:27:00,88.199,88.225,88.18,88.217,145300002.0
2006-09-21 12:28:00,88.202,88.216,88.179,88.179,302800003.0
2006-09-21 12:29:00,88.185,88.224,88.168,88.172,232300002.0
2006-09-21 12:30:00,88.17,88.189,88.151,88.16,234499996.0
2006-09-21 12:31:00,88.198,88.223,88.174,88.223,172699999.0
2006-09-21 12:32:00,88.218,88.225,88.189,88.189,266299998.0
2006-09-21 12:33:00,88.189,88.22,88.183,88.202,252099999.0
2006-09-21 12:34:00,88.213,88.235,88.204,88.218,162000001.0
2006-09-21 12:35:00,88.22,88.22,88.179,88.179,188699996.0
2006-09-21 12:36:00,88.184,88.22,88.184,88.202,289000000.0
2006-09-21 12:37:00,88.193,88.212,88.179,88.197,117600000.0
2006-09-21 12:38:00,88.166,88.205,88.153,88.204,237099997.0
2006-09-21 12:39:00,88.215,88.225,88.205,88.213,156399998.0
2006-09-21 12:40:00,88.217,88.23,88.202,88.221,191399999.0
2006-09-21 12:41:00,88.209,88.242,88.205,88.242,269499998.0
2006-09-21 12:42:00,88.217,88.267,88.217,88.258,179900001.0
2006-09-21 12:43:00,88.232,88.253,88.213,88.227,306799998.0
2006-09-21 12:44:00,88.228,88.246,88.214,88.246,226899994.0
2006-09-21 12:45:00,88.24,88.255,88.224,88.243,131799999.0
2006-09-21 12:46:00,88.223,88.262,88.214,88.221,255499996.0
2006-09-21 12:47:00,88.179,88.199,88.136,88.196,120999999.0
2006-09-21 12:48:00,88.191,88.21,88.172,88.184,149900002.0
2006-09-21 12:49:00,88.166,88.185,88.157,88.175,168799999.0
2006-09-21 12:50:00,88.171,88.189,88.132,88.132,149900003.0
2006-09-21 12:51:00,88.129,88.231,88.129,88.18,279500001.0
2006-09-21 12:52:00,88.155,88.19,88.144,88.184,174699997.0
2006-09-21 12:53:00,88.161,88.2,88.151,88.172,170899999.0
2006-09-21 12:54:00,88.169,88.202,88.153,88.168,183499999.0
2006-09-21 12:55:00,88.184,88.191,88.166,88.18,157200000.0
2006-09-21 12:56:00,88.156,88.191,88.148,88.171,222100000.0
2006-09-21 12:57:00,88.188,88.23,88.188,88.202,92899998.0
2006-09-21 12:58:00,88.218,88.235,88.205,88.227,156999998.0
2006-09-21 12:59:00,88.21,88.236,88.207,88.21,80799999.0
2006-09-21 13:00:00,88.186,88.203,88.163,88.182,145600000.0
2006-09-21 13:01:00,88.181,88.205,88.171,88.198,134300000.0
2006-09-21 13:02:00,88.194,88.2,88.144,88.144,141799997.0
2006-09-21 13:03:00,88.159,88.169,88.129,88.144,216699998.0
2006-09-21 13:04:00,88.153,88.179,88.146,88.146,208899998.0
2006-09-21 13:05:00,88.155,88.175,88.142,88.151,192800003.0
2006-09-21 13:06:00,88.185,88.201,88.144,88.148,298899998.0
2006-09-21 13:07:00,88.157,88.157,88.104,88.11,184199995.0
2006-09-21 13:08:00,88.126,88.164,88.11,88.149,204299999.0
2006-09-21 13:09:00,88.14,88.164,88.128,88.143,428000000.0
2006-09-21 13:10:00,88.145,88.174,88.137,88.174,260899997.0
2006-09-21 13:11:00,88.194,88.194,88.162,88.186,151600000.0
2006-09-21 13:12:00,88.168,88.182,88.152,88.166,138999997.0
2006-09-21 13:13:00,88.19,88.193,88.169,88.178,209000000.0
2006-09-21 13:14:00,88.197,88.197,88.164,88.174,170299998.0
2006-09-21 13:15:00,88.169,88.188,88.151,88.183,225000001.0
2006-09-21 13:16:00,88.161,88.181,88.15,88.177,200500002.0
2006-09-21 13:17:00,88.15,88.195,88.15,88.195,164000001.0
2006-09-21 13:18:00,88.19,88.191,88.17,88.177,199899998.0
2006-09-21 13:19:00,88.164,88.205,88.164,88.2,230700001.0
2006-09-21 13:20:00,88.211,88.212,88.165,88.171,135300000.0
2006-09-21 13:21:00,88.191,88.202,88.163,88.182,191099998.0
2006-09-21 13:22:00,88.182,88.2,88.175,88.193,119999999.0
2006-09-21 13:23:00,88.166,88.207,88.165,88.203,127699999.0
2006-09-21 13:24:00,88.176,88.192,88.161,88.17,283100003.0
2006-09-21 13:25:00,88.193,88.211,88.182,88.2,82299999.0
2006-09-21 13:26:00,88.181,88.201,88.161,88.201,172700000.0
2006-09-21 13:27:00,88.199,88.213,88.158,88.188,375100005.0
2006-09-21 13:28:00,88.197,88.216,88.188,88.202,92400000.0
2006-09-21 13:29:00,88.215,88.22,88.196,88.208,228800004.0
2006-09-21 13:30:00,88.192,88.227,88.192,88.217,146899999.0
2006-09-21 13:31:00,88.206,88.227,88.178,88.198,224100000.0
2006-09-21 13:32:00,88.228,88.229,88.205,88.212,123300000.0
2006-09-21 13:33:00,88.145,88.193,88.117,88.193,176500000.0
2006-09-21 13:34:00,88.21,88.21,88.181,88.186,198799998.0
2006-09-21 13:35:00,88.186,88.206,88.175,88.206,235900003.0
2006-09-21 13:36:00,88.195,88.213,88.174,88.193,294900000.0
2006-09-21 13:37:00,88.205,88.209,88.166,88.166,138799998.0
2006-09-21 13:38:00,88.21,88.21,88.121,88.141,186099999.0
2006-09-21 13:39:00,88.197,88.197,88.16,88.165,292499996.0
2006-09-21 13:40:00,88.178,88.2,88.166,88.185,178400002.0
2006-09-21 13:41:00,88.195,88.199,88.155,88.155,183700000.0
2006-09-21 13:42:00,88.151,88.176,88.135,88.152,239900000.0
2006-09-21 13:43:00,88.146,88.178,88.146,88.172,179800002.0
2006-09-21 13:44:00,88.174,88.177,88.153,88.161,302400001.0
2006-09-21 13:45:00,88.156,88.184,88.136,88.184,253000003.0
2006-09-21 13:46:00,88.163,88.183,88.146,88.166,253299998.0
2006-09-21 13:47:00,88.189,88.211,88.165,88.171,223999998.0
2006-09-21 13:48:00,88.189,88.202,88.175,88.193,252299999.0
2006-09-21 13:49:00,88.163,88.19,88.15,88.19,258399998.0
2006-09-21 13:50:00,88.186,88.217,88.166,88.199,123100001.0
2006-09-21 13:51:00,88.207,88.231,88.199,88.226,184499996.0
2006-09-21 13:52:00,88.19,88.227,88.186,88.222,294900000.0
2006-09-21 13:53:00,88.207,88.223,88.192,88.202,159200000.0
2006-09-21 13:54:00,88.176,88.229,88.169,88.193,220599998.0
2006-09-21 13:55:00,88.207,88.24,88.197,88.24,188900001.0
2006-09-21 13:56:00,88.237,88.252,88.206,88.238,226399997.0
2006-09-21 13:57:00,88.225,88.25,88.223,88.25,198099998.0
2006-09-21 13:58:00,88.251,88.251,88.214,88.216,217799999.0
2006-09-21 13:59:00,88.226,88.242,88.201,88.228,209299999.0
2006-09-21 14:00:00,88.244,88.246,88.215,88.225,88000001.0
2006-09-21 14:01:00,88.222,88.246,88.221,88.229,209399999.0
2006-09-21 14:02:00,88.214,88.249,88.211,88.244,130299999.0
2006-09-21 14:03:00,88.22,88.246,88.215,88.246,154200002.0
2006-09-21 14:04:00,88.265,88.265,88.233,88.243,113000001.0
2006-09-21 14:05:00,88.234,88.275,88.23,88.275,105000000.0
2006-09-21 14:06:00,88.257,88.281,88.25,88.269,254599998.0
2006-09-21 14:07:00,88.25,88.267,88.233,88.262,243499996.0
2006-09-21 14:08:00,88.257,88.257,88.228,88.231,143900000.0
2006-09-21 14:09:00,88.241,88.254,88.226,88.228,175000002.0
2006-09-21 14:10:00,88.227,88.255,88.217,88.233,215399999.0
2006-09-21 14:11:00,88.237,88.255,88.227,88.244,169700002.0
2006-09-21 14:12:00,88.248,88.267,88.23,88.254,190999997.0
2006-09-21 14:13:00,88.261,88.28,88.239,88.262,150200000.0
2006-09-21 14:14:00,88.278,88.278,88.248,88.249,213199997.0
2006-09-21 14:15:00,88.242,88.26,88.23,88.259,319500004.0
2006-09-21 14:16:00,88.246,88.268,88.238,88.252,221900000.0
2006-09-21 14:17:00,88.249,88.261,88.232,88.246,196899997.0
2006-09-21 14:18:00,88.243,88.281,88.243,88.271,198599999.0
2006-09-21 14:19:00,88.278,88.278,88.236,88.252,181700000.0
2006-09-21 14:20:00,88.272,88.274,88.234,88.234,107099998.0
2006-09-21 14:21:00,88.258,88.263,88.223,88.244,165000001.0
2006-09-21 14:22:00,88.246,88.316,88.246,88.316,258099999.0
2006-09-21 14:23:00,88.32,88.328,88.294,88.308,104699998.0
2006-09-21 14:24:00,88.308,88.332,88.308,88.326,208600001.0
2006-09-21 14:25:00,88.31,88.332,88.304,88.321,152000002.0
2006-09-21 14:26:00,88.316,88.335,88.283,88.324,148599999.0
2006-09-21 14:27:00,88.317,88.348,88.315,88.333,233299998.0
2006-09-21 14:28:00,88.331,88.337,88.308,88.321,166500000.0
2006-09-21 14:29:00,88.322,88.322,88.259,88.259,231900000.0
2006-09-21 14:30:00,88.248,88.314,88.234,88.265,248599999.0
2006-09-21 14:31:00,88.286,88.298,88.267,88.277,150699999.0
2006-09-21 14:32:00,88.292,88.328,88.286,88.314,174600000.0
2006-09-21 14:33:00,88.339,88.361,88.324,88.337,165600001.0
2006-09-21 14:34:00,88.343,88.363,88.322,88.344,155399998.0
2006-09-21 14:35:00,88.326,88.346,88.317,88.334,189600002.0
2006-09-21 14:36:00,88.333,88.347,88.313,88.328,74400000.0
2006-09-21 14:37:00,88.35,88.362,88.334,88.338,219199997.0
2006-09-21 14:38:00,88.34,88.35,88.324,88.344,180600001.0
2006-09-21 14:39:00,88.338,88.338,88.305,88.311,95299999.0
2006-09-21 14:40:00,88.342,88.35,88.316,88.322,185900001.0
2006-09-21 14:41:00,88.304,88.344,88.275,88.344,88700001.0
2006-09-21 14:42:00,88.335,88.345,88.309,88.309,215499999.0
2006-09-21 14:43:00,88.33,88.358,88.321,88.358,156300000.0
2006-09-21 14:44:00,88.355,88.376,88.335,88.35,219999997.0
2006-09-21 14:45:00,88.326,88.342,88.32,88.342,258099997.0
2006-09-21 14:46:00,88.328,88.342,88.301,88.319,216000004.0
2006-09-21 14:47:00,88.344,88.347,88.316,88.32,194399999.0
2006-09-21 14:48:00,88.305,88.335,88.299,88.317,154700000.0
2006-09-21 14:49:00,88.31,88.33,88.307,88.33,173299997.0
2006-09-21 14:50:00,88.331,88.331,88.284,88.296,211499997.0
2006-09-21 14:51:00,88.314,88.332,88.297,88.297,143000002.0
2006-09-21 14:52:00,88.308,88.311,88.281,88.286,117500002.0
2006-09-21 14:53:00,88.297,88.352,88.287,88.35,144200001.0
2006-09-21 14:54:00,88.327,88.348,88.319,88.33,212100001.0
2006-09-21 14:55:00,88.323,88.323,88.29,88.298,142200002.0
2006-09-21 14:56:00,88.31,88.321,88.298,88.304,97100001.0
2006-09-21 14:57:00,88.32,88.336,88.306,88.328,173500000.0
2006-09-21 14:58:00,88.297,88.335,88.297,88.328,363099998.0
2006-09-21 14:59:00,88.308,88.343,88.296,88.343,219400000.0
2006-09-21 15:00:00,88.34,88.342,88.319,88.325,174399997.0
2006-09-21 15:01:00,88.343,88.347,88.298,88.298,322200001.0
2006-09-21 15:02:00,88.285,88.313,88.28,88.293,162799997.0
2006-09-21 15:03:00,88.299,88.308,88.28,88.291,119000000.0
2006-09-21 15:04:00,88.298,88.32,88.297,88.315,122300001.0
2006-09-21 15:05:00,88.324,88.329,88.291,88.315,266500001.0
2006-09-21 15:06:00,88.288,88.315,88.283,88.306,181499998.0
2006-09-21 15:07:00,88.289,88.311,88.218,88.276,282599998.0
2006-09-21 15:08:00,88.282,88.306,88.259,88.273,223999999.0
2006-09-21 15:09:00,88.262,88.291,88.247,88.264,217800002.0
2006-09-21 15:10:00,88.273,88.3,88.251,88.281,160700000.0
2006-09-21 15:11:00,88.301,88.322,88.286,88.293,146600000.0
2006-09-21 15:12:00,88.293,88.321,88.293,88.321,186700001.0
2006-09-21 15:13:00,88.336,88.337,88.307,88.307,134200001.0
2006-09-21 15:14:00,88.314,88.343,88.302,88.343,216899998.0
2006-09-21 15:15:00,88.335,88.35,88.308,88.315,172400000.0
2006-09-21 15:16:00,88.288,88.351,88.284,88.327,247399998.0
2006-09-21 15:17:00,88.346,88.367,88.326,88.342,128999998.0
2006-09-21 15:18:00,88.36,88.365,88.335,88.351,292800000.0
2006-09-21 15:19:00,88.351,88.373,88.334,88.373,173000000.0
2006-09-21 15:20:00,88.375,88.375,88.308,88.345,217000000.0
2006-09-21 15:21:00,88.365,88.37,88.344,88.345,198999996.0
2006-09-21 15:22:00,88.344,88.355,88.325,88.336,182799999.0
2006-09-21 15:23:00,88.309,88.335,88.305,88.315,150799999.0
2006-09-21 15:24:00,88.246,88.29,88.211,88.218,257500000.0
2006-09-21 15:25:00,88.304,88.34,88.3,88.34,72599999.0
2006-09-21 15:26:00,88.33,88.33,88.298,88.303,243499996.0
2006-09-21 15:27:00,88.302,88.303,88.277,88.284,225200000.0
2006-09-21 15:28:00,88.307,88.34,88.307,88.32,108099997.0
2006-09-21 15:29:00,88.347,88.347,88.236,88.303,218499999.0
2006-09-21 15:30:00,88.319,88.319,88.295,88.306,246100003.0
2006-09-21 15:31:00,88.305,88.315,88.287,88.294,233400001.0
2006-09-21 15:32:00,88.257,88.317,88.199,88.282,169699999.0
2006-09-21 15:33:00,88.34,88.341,88.304,88.304,165300001.0
2006-09-21 15:34:00,88.335,88.343,88.316,88.316,155700002.0
2006-09-21 15:35:00,88.312,88.327,88.298,88.31,248999999.0
2006-09-21 15:36:00,88.296,88.318,88.283,88.318,98400000.0
2006-09-21 15:37:00,88.307,88.324,88.301,88.315,220399999.0
2006-09-21 15:38:00,88.302,88.319,88.29,88.315,205900000.0
2006-09-21 15:39:00,88.296,88.333,88.296,88.333,217699999.0
2006-09-21 15:40:00,88.327,88.327,88.239,88.296,263399996.0
2006-09-21 15:41:00,88.325,88.339,88.297,88.297,140899999.0
2006-09-21 15:42:00,88.318,88.318,88.291,88.296,98399998.0
2006-09-21 15:43:00,88.301,88.334,88.293,88.307,301700003.0
2006-09-21 15:44:00,88.297,88.317,88.286,88.306,187600002.0
2006-09-21 15:45:00,88.296,88.31,88.237,88.253,161399999.0
2006-09-21 15:46:00,88.269,88.299,88.269,88.293,262200002.0
2006-09-21 15:47:00,88.303,88.309,88.277,88.296,225400003.0
2006-09-21 15:48:00,88.274,88.295,88.26,88.28,142800002.0
2006-09-21 15:49:00,88.261,88.276,88.247,88.25,270499998.0
2006-09-21 15:50:00,88.259,88.28,88.253,88.28,222500003.0
2006-09-21 15:51:00,88.274,88.282,88.242,88.263,127200000.0
2006-09-21 15:52:00,88.28,88.295,88.265,88.286,115500000.0
2006-09-21 15:53:00,88.292,88.293,88.269,88.273,162899997.0
2006-09-21 15:54:00,88.256,88.289,88.242,88.247,138099998.0
2006-09-21 15:55:00,88.25,88.295,88.25,88.285,201400001.0
2006-09-21 15:56:00,88.286,88.316,88.286,88.316,170900000.0
2006-09-21 15:57:00,88.305,88.307,88.263,88.263,154999999.0
2006-09-21 15:58:00,88.265,88.296,88.24,88.24,95500000.0
2006-09-21 15:59:00,88.239,88.28,88.234,88.244,108600000.0
2006-09-21 16:00:00,88.224,88.28,88.224,88.268,307899996.0
2006-09-21 16:01:00,88.251,88.261,88.224,88.228,194800001.0
2006-09-21 16:02:00,88.209,88.232,88.192,88.214,269699999.0
2006-09-21 16:03:00,88.185,88.226,88.163,88.226,189499998.0
2006-09-21 16:04:00,88.225,88.269,88.201,88.239,201600000.0
2006-09-21 16:05:00,88.264,88.288,88.254,88.272,194000001.0
2006-09-21 16:06:00,88.276,88.276,88.248,88.253,99199999.0
2006-09-21 16:07:00,88.246,88.291,88.243,88.291,110000001.0
2006-09-21 16:08:00,88.296,88.327,88.285,88.285,199400001.0
2006-09-21 16:09:00,88.321,88.324,88.279,88.298,346500004.0
2006-09-21 16:10:00,88.326,88.327,88.281,88.281,164800000.0
2006-09-21 16:11:00,88.253,88.286,88.248,88.267,195800001.0
2006-09-21 16:12:00,88.253,88.261,88.226,88.226,195399997.0
2006-09-21 16:13:00,88.237,88.258,88.219,88.258,266800003.0
2006-09-21 16:14:00,88.215,88.267,88.215,88.267,189099999.0
2006-09-21 16:15:00,88.251,88.273,88.244,88.258,213699999.0
2006-09-21 16:16:00,88.233,88.273,88.233,88.273,174600001.0
2006-09-21 16:17:00,88.269,88.277,88.238,88.265,243899998.0
2006-09-21 16:18:00,88.267,88.267,88.218,88.218,121999998.0
2006-09-21 16:19:00,88.236,88.236,88.207,88.208,107099999.0
2006-09-21 16:20:00,88.236,88.245,88.214,88.217,305799999.0
2006-09-21 16:21:00,88.23,88.247,88.215,88.232,190500000.0
2006-09-21 16:22:00,88.228,88.241,88.208,88.222,161499999.0
2006-09-21 16:23:00,88.243,88.243,88.201,88.201,216799999.0
2006-09-21 16:24:00,88.22,88.236,88.201,88.216,114800002.0
2006-09-21 16:25:00,88.242,88.263,88.231,88.231,299799999.0
2006-09-21 16:26:00,88.229,88.248,88.203,88.248,206400001.0
2006-09-21 16:27:00,88.253,88.253,88.209,88.22,231900001.0
2006-09-21 16:28:00,88.212,88.227,88.185,88.193,181300000.0
2006-09-21 16:29:00,88.196,88.202,88.174,88.179,241400006.0
2006-09-21 16:30:00,88.177,88.213,88.17,88.199,296899997.0
2006-09-21 16:31:00,88.176,88.197,88.164,88.18,182500002.0
2006-09-21 16:32:00,88.2,88.205,88.178,88.178,266200000.0
2006-09-21 16:33:00,88.203,88.204,88.185,88.185,167900002.0
2006-09-21 16:34:00,88.153,88.178,88.148,88.17,154700002.0
2006-09-21 16:35:00,88.149,88.178,88.143,88.164,355699999.0
2006-09-21 16:36:00,88.166,88.179,88.151,88.155,225799996.0
2006-09-21 16:37:00,88.189,88.189,88.153,88.158,199999997.0
2006-09-21 16:38:00,88.16,88.16,88.11,88.118,151799998.0
2006-09-21 16:39:00,88.143,88.158,88.129,88.129,393499998.0
2006-09-21 16:40:00,88.16,88.161,88.13,88.14,245500002.0
2006-09-21 16:41:00,88.127,88.157,88.121,88.157,206699999.0
2006-09-21 16:42:00,88.161,88.165,88.134,88.134,205900001.0
2006-09-21 16:43:00,88.152,88.163,88.13,88.145,126799998.0
2006-09-21 16:44:00,88.17,88.179,88.15,88.177,236699999.0
2006-09-21 16:45:00,88.167,88.167,88.131,88.138,195199997.0
2006-09-21 16:46:00,88.148,88.2,88.148,88.2,268999999.0
2006-09-21 16:47:00,88.215,88.246,88.215,88.246,129100001.0
2006-09-21 16:48:00,88.232,88.248,88.212,88.212,155899996.0
2006-09-21 16:49:00,88.237,88.256,88.23,88.234,163900000.0
2006-09-21 16:50:00,88.25,88.25,88.207,88.211,148200000.0
2006-09-21 16:51:00,88.236,88.251,88.214,88.221,175500001.0
2006-09-21 16:52:00,88.236,88.261,88.231,88.261,187999997.0
2006-09-21 16:53:00,88.257,88.26,88.238,88.241,172900000.0
2006-09-21 16:54:00,88.222,88.252,88.222,88.252,65400000.0
2006-09-21 16:55:00,88.242,88.256,88.213,88.213,200200002.0
2006-09-21 16:56:00,88.218,88.242,88.216,88.242,90300000.0
2006-09-21 16:57:00,88.232,88.285,88.232,88.284,215500000.0
2006-09-21 16:58:00,88.273,88.299,88.257,88.275,269099996.0
2006-09-21 16:59:00,88.286,88.286,88.241,88.243,157099999.0
2006-09-21 17:00:00,88.234,88.257,88.218,88.227,258700000.0
2006-09-21 17:01:00,88.221,88.25,88.219,88.238,174199998.0
2006-09-21 17:02:00,88.234,88.268,88.233,88.268,132400002.0
2006-09-21 17:03:00,88.263,88.281,88.244,88.27,247599999.0
2006-09-21 17:04:00,88.277,88.3,88.251,88.278,203599997.0
2006-09-21 17:05:00,88.284,88.284,88.257,88.257,72699999.0
2006-09-21 17:06:00,88.255,88.29,88.25,88.27,246999998.0
2006-09-21 17:07:00,88.305,88.307,88.279,88.288,144099999.0
2006-09-21 17:08:00,88.28,88.295,88.263,88.295,262000003.0
2006-09-21 17:09:00,88.271,88.3,88.253,88.277,187799999.0
2006-09-21 17:10:00,88.278,88.3,88.255,88.279,113800000.0
2006-09-21 17:11:00,88.305,88.305,88.265,88.283,190500000.0
2006-09-21 17:12:00,88.289,88.298,88.264,88.278,187099996.0
2006-09-21 17:13:00,88.284,88.31,88.284,88.288,213499999.0
2006-09-21 17:14:00,88.234,88.288,88.228,88.288,199500003.0
2006-09-21 17:15:00,88.291,88.297,88.266,88.266,256599998.0
2006-09-21 17:16:00,88.245,88.279,88.245,88.278,232100003.0
2006-09-21 17:17:00,88.262,88.287,88.245,88.27,231600001.0
2006-09-21 17:18:00,88.282,88.282,88.254,88.263,222000003.0
2006-09-21 17:19:00,88.251,88.278,88.23,88.252,190300000.0
2006-09-21 17:20:00,88.248,88.276,88.233,88.258,172400001.0
2006-09-21 17:21:00,88.285,88.304,88.276,88.293,196100001.0
2006-09-21 17:22:00,88.284,88.293,88.265,88.279,131999999.0
2006-09-21 17:23:00,88.278,88.278,88.223,88.244,202700000.0
2006-09-21 17:24:00,88.245,88.26,88.214,88.237,219999997.0
2006-09-21 17:25:00,88.227,88.247,88.208,88.24,332600001.0
2006-09-21 17:26:00,88.238,88.256,88.224,88.24,261600001.0
2006-09-21 17:27:00,88.239,88.262,88.231,88.231,157000001.0
2006-09-21 17:28:00,88.252,88.278,88.235,88.261,133500000.0
2006-09-21 17:29:00,88.266,88.278,88.233,88.252,167600000.0
2006-09-21 17:30:00,88.266,88.276,88.244,88.247,140300001.0
2006-09-21 17:31:00,88.256,88.277,88.238,88.25,157899996.0
2006-09-21 17:32:00,88.246,88.267,88.236,88.255,110800001.0
2006-09-21 17:33:00,88.238,88.274,88.236,88.262,212999998.0
2006-09-21 17:34:00,88.268,88.281,88.255,88.276,68600000.0
2006-09-21 17:35:00,88.271,88.29,88.256,88.272,224600002.0
2006-09-21 17:36:00,88.264,88.286,88.253,88.264,232200002.0
2006-09-21 17:37:00,88.275,88.275,88.25,88.26,190400001.0
2006-09-21 17:38:00,88.242,88.265,88.227,88.25,188000002.0
2006-09-21 17:39:00,88.261,88.261,88.215,88.238,131400000.0
2006-09-21 17:40:00,88.255,88.266,88.233,88.243,136700000.0
2006-09-21 17:41:00,88.229,88.245,88.203,88.226,233999997.0
2006-09-21 17:42:00,88.242,88.262,88.229,88.259,186799998.0
2006-09-21 17:43:00,88.27,88.278,88.233,88.243,348900000.0
2006-09-21 17:44:00,88.266,88.286,88.251,88.266,229700000.0
2006-09-21 17:45:00,88.229,88.269,88.229,88.264,189699998.0
2006-09-21 17:46:00,88.254,88.277,88.247,88.269,190599999.0
2006-09-21 17:47:00,88.242,88.269,88.239,88.264,165200000.0
2006-09-21 17:48:00,88.244,88.244,88.21,88.21,245700001.0
2006-09-21 17:49:00,88.212,88.238,88.188,88.216,79200000.0
2006-09-21 17:50:00,88.211,88.235,88.198,88.235,156399999.0
2006-09-21 17:51:00,88.23,88.23,88.197,88.201,360199999.0
2006-09-21 17:52:00,88.208,88.25,88.202,88.25,196000000.0
2006-09-21 17:53:00,88.258,88.269,88.241,88.249,188700001.0
2006-09-21 17:54:00,88.248,88.248,88.173,88.178,173300000.0
2006-09-21 17:55:00,88.202,88.263,88.202,88.259,115499999.0
2006-09-21 17:56:00,88.254,88.254,88.222,88.222,167899996.0
2006-09-21 17:57:00,88.224,88.233,88.195,88.204,180700003.0
2006-09-21 17:58:00,88.201,88.231,88.201,88.226,218499998.0
2006-09-21 17:59:00,88.225,88.234,88.199,88.199,240000004.0
2006-09-21 18:00:00,88.185,88.228,88.153,88.178,346000002.0
2006-09-21 18:01:00,88.188,88.214,88.169,88.208,1350999996.0
2006-09-21 18:02:00,88.219,88.256,88.192,88.248,1713999999.0
2006-09-21 18:03:00,88.235,88.255,88.209,88.232,2124999992.0
2006-09-21 18:04:00,88.241,88.261,88.204,88.204,1699399995.0
2006-09-21 18:05:00,88.213,88.24,88.202,88.22,1935099998.0
2006-09-21 18:06:00,88.234,88.26,88.224,88.26,1540799998.0
2006-09-21 18:07:00,88.242,88.285,88.227,88.26,2057999995.0
2006-09-21 18:08:00,88.31,88.35,88.26,88.34,1543600004.0
2006-09-21 18:09:00,88.262,88.294,88.256,88.272,1543600004.0
2006-09-21 18:10:00,88.268,88.314,88.248,88.301,1540899993.0
2006-09-21 18:11:00,88.311,88.363,88.3,88.315,1155999991.0
2006-09-21 18:12:00,88.323,88.369,88.304,88.315,1254099995.0
2006-09-21 18:13:00,88.323,88.345,88.303,88.323,1538700006.0
2006-09-21 18:14:00,88.357,88.371,88.327,88.354,1600799996.0
2006-09-21 18:15:00,88.318,88.343,88.281,88.318,2107399996.0
2006-09-21 18:16:00,88.39,88.4,88.31,88.35,703199994.0
2006-09-21 18:17:00,88.298,88.322,88.283,88.303,703199994.0
2006-09-21 18:18:00,88.325,88.325,88.263,88.294,1163299998.0
2006-09-21 18:19:00,88.287,88.329,88.274,88.319,1982799998.0
2006-09-21 18:20:00,88.297,88.324,88.277,88.296,1451699999.0
2006-09-21 18:21:00,88.297,88.318,88.276,88.288,1494199994.0
2006-09-21 18:22:00,88.318,88.34,88.302,88.316,1600400006.0
2006-09-21 18:23:00,88.323,88.323,88.278,88.291,2033499984.0
2006-09-21 18:24:00,88.283,88.302,88.259,88.29,1762600002.0
2006-09-21 18:25:00,88.33,88.36,88.29,88.31,1642199993.0
2006-09-21 18:26:00,88.277,88.299,88.254,88.267,1642199993.0
2006-09-21 18:27:00,88.28,88.288,88.245,88.255,1216599997.0
2006-09-21 18:28:00,88.297,88.297,88.238,88.25,1144800003.0
2006-09-21 18:29:00,88.275,88.305,88.265,88.305,1298399995.0
2006-09-21 18:30:00,88.301,88.308,88.272,88.305,600299998.0
2006-09-21 18:31:00,88.303,88.312,88.268,88.268,1091899994.0
2006-09-21 18:32:00,88.267,88.267,88.214,88.218,1981099998.0
2006-09-21 18:33:00,88.222,88.233,88.195,88.205,1923499996.0
2006-09-21 18:34:00,88.209,88.235,88.19,88.222,1721399994.0
2006-09-21 18:35:00,88.229,88.248,88.21,88.218,1526999987.0
2006-09-21 18:36:00,88.24,88.26,88.223,88.241,1245300004.0
2006-09-21 18:37:00,88.232,88.249,88.213,88.217,1231099990.0
2006-09-21 18:38:00,88.237,88.263,88.209,88.23,639599999.0
2006-09-21 18:39:00,88.242,88.255,88.219,88.24,517200000.0
2006-09-21 18:40:00,88.246,88.258,88.192,88.209,767000000.0
2006-09-21 18:41:00,88.22,88.254,88.203,88.222,771999997.0
2006-09-21 18:42:00,88.212,88.253,88.212,88.247,742799997.0
2006-09-21 18:43:00,88.231,88.245,88.212,88.232,1297700001.0
2006-09-21 18:44:00,88.233,88.24,88.205,88.209,949999996.0
2006-09-21 18:45:00,88.222,88.246,88.209,88.23,1205199998.0
2006-09-21 18:46:00,88.235,88.238,88.209,88.237,669300003.0
2006-09-21 18:47:00,88.218,88.237,88.205,88.224,585400001.0
2006-09-21 18:48:00,88.217,88.227,88.183,88.211,620700003.0
2006-09-21 18:49:00,88.216,88.234,88.201,88.22,756099999.0
2006-09-21 18:50:00,88.197,88.224,88.169,88.2,1106399990.0
2006-09-21 18:51:00,88.18,88.197,88.152,88.17,577899991.0
2006-09-21 18:52:00,88.171,88.178,88.139,88.152,683599995.0
2006-09-21 18:53:00,88.17,88.17,88.12,88.12,935999993.0
2006-09-21 18:54:00,88.125,88.169,88.125,88.154,982599999.0
2006-09-21 18:55:00,88.137,88.169,88.122,88.163,836099993.0
2006-09-21 18:56:00,88.133,88.168,88.13,88.144,510999999.0
2006-09-21 18:57:00,88.128,88.158,88.126,88.147,467900001.0
2006-09-21 18:58:00,88.137,88.159,88.116,88.123,1221800000.0
2006-09-21 18:59:00,88.16,88.169,88.132,88.134,860099997.0
2006-09-21 19:00:00,88.147,88.164,88.13,88.133,760899994.0
2006-09-21 19:01:00,88.133,88.157,88.115,88.155,437700003.0
2006-09-21 19:02:00,88.158,88.16,88.122,88.149,292599997.0
2006-09-21 19:03:00,88.154,88.158,88.119,88.134,663000003.0
2006-09-21 19:04:00,88.148,88.159,88.126,88.135,801600006.0
2006-09-21 19:05:00,88.14,88.143,88.097,88.122,496200004.0
2006-09-21 19:06:00,88.106,88.143,88.099,88.118,438299996.0
2006-09-21 19:07:00,88.122,88.142,88.083,88.112,978899997.0
2006-09-21 19:08:00,88.121,88.135,88.099,88.127,870900005.0
2006-09-21 19:09:00,88.101,88.129,88.092,88.125,673800000.0
2006-09-21 19:10:00,88.091,88.135,88.091,88.115,588399998.0
2006-09-21 19:11:00,88.104,88.129,88.098,88.117,242299999.0
2006-09-21 19:12:00,88.093,88.121,88.075,88.12,282000001.0
2006-09-21 19:13:00,88.118,88.119,88.072,88.095,417400000.0
2006-09-21 19:14:00,88.112,88.124,88.078,88.103,439600002.0
2006-09-21 19:15:00,88.125,88.14,88.107,88.116,634399997.0
2006-09-21 19:16:00,88.1,88.125,88.095,88.115,332000003.0
2006-09-21 19:17:00,88.125,88.133,88.102,88.116,527199995.0
2006-09-21 19:18:00,88.108,88.133,88.08,88.094,506399997.0
2006-09-21 19:19:00,88.125,88.138,88.108,88.125,493199994.0
2006-09-21 19:20:00,88.113,88.143,88.093,88.105,397599999.0
2006-09-21 19:21:00,88.114,88.136,88.093,88.118,399000001.0
2006-09-21 19:22:00,88.101,88.123,88.051,88.123,295199999.0
2006-09-21 19:23:00,88.138,88.138,88.089,88.099,1666800003.0
2006-09-21 19:24:00,88.104,88.143,88.089,88.115,680099996.0
2006-09-21 19:25:00,88.086,88.114,88.065,88.104,811099992.0
2006-09-21 19:26:00,88.121,88.139,88.091,88.101,1434699987.0
2006-09-21 19:27:00,88.104,88.122,88.091,88.122,991199994.0
2006-09-21 19:28:00,88.084,88.137,88.084,88.128,669199995.0
2006-09-21 19:29:00,88.128,88.132,88.089,88.114,751199995.0
2006-09-21 19:30:00,88.113,88.134,88.085,88.1,824299992.0
2006-09-21 19:31:00,88.09,88.115,88.043,88.112,464600001.0
2006-09-21 19:32:00,88.116,88.133,88.091,88.111,751899992.0
2006-09-21 19:33:00,88.105,88.135,88.087,88.12,697500003.0
2006-09-21 19:34:00,88.139,88.169,88.124,88.146,841099998.0
2006-09-21 19:35:00,88.155,88.167,88.129,88.15,694799998.0
2006-09-21 19:36:00,88.151,88.166,88.12,88.134,506199996.0
2006-09-21 19:37:00,88.136,88.157,88.125,88.152,223299998.0
2006-09-21 19:38:00,88.128,88.149,88.101,88.115,879799993.0
2006-09-21 19:39:00,88.105,88.126,88.079,88.085,923999998.0
2006-09-21 19:40:00,88.127,88.134,88.094,88.111,599900000.0
2006-09-21 19:41:00,88.11,88.145,88.11,88.145,961799993.0
2006-09-21 19:42:00,88.143,88.15,88.119,88.12,546400002.0
2006-09-21 19:43:00,88.149,88.149,88.106,88.122,229100000.0
2006-09-21 19:44:00,88.117,88.148,88.105,88.122,472200004.0
2006-09-21 19:45:00,88.124,88.177,88.111,88.162,520199999.0
2006-09-21 19:46:00,88.167,88.17,88.139,88.14,411899998.0
2006-09-21 19:47:00,88.136,88.162,88.128,88.162,192299997.0
2006-09-21 19:48:00,88.125,88.158,88.115,88.142,844599999.0
2006-09-21 19:49:00,88.146,88.18,88.136,88.137,613399997.0
2006-09-21 19:50:00,88.151,88.18,88.138,88.159,524899997.0
2006-09-21 19:51:00,88.182,88.185,88.155,88.155,297499998.0
2006-09-21 19:52:00,88.161,88.174,88.124,88.134,520300004.0
2006-09-21 19:53:00,88.164,88.192,88.143,88.175,636399999.0
2006-09-21 19:54:00,88.158,88.189,88.139,88.175,874199996.0
2006-09-21 19:55:00,88.166,88.194,88.146,88.158,514399999.0
2006-09-21 19:56:00,88.124,88.157,88.119,88.14,325399997.0
2006-09-21 19:57:00,88.144,88.157,88.106,88.137,443600000.0
2006-09-21 19:58:00,88.127,88.159,88.117,88.137,700000004.0
2006-09-21 19:59:00,88.146,88.174,88.131,88.143,799099999.0
2006-09-21 20:00:00,88.145,88.174,88.13,88.165,451600001.0
2006-09-21 20:01:00,88.144,88.184,88.142,88.159,476099993.0
2006-09-21 20:02:00,88.158,88.163,88.105,88.105,764199994.0
2006-09-21 20:03:00,88.08,88.1,88.049,88.077,330399999.0
2006-09-21 20:04:00,88.081,88.148,88.033,88.131,305100002.0
2006-09-21 20:05:00,88.134,88.148,88.104,88.122,598000001.0
2006-09-21 20:06:00,88.108,88.129,88.087,88.108,933499990.0
2006-09-21 20:07:00,88.125,88.157,88.107,88.123,706299999.0
2006-09-21 20:08:00,88.099,88.113,88.023,88.106,448000001.0
2006-09-21 20:09:00,88.09,88.115,88.079,88.095,555800001.0
2006-09-21 20:10:00,88.095,88.127,88.084,88.1,783699993.0
2006-09-21 20:11:00,88.09,88.108,88.075,88.104,912500003.0
2006-09-21 20:12:00,88.115,88.132,88.082,88.117,1427600005.0
2006-09-21 20:13:00,88.125,88.14,88.087,88.108,643199998.0
2006-09-21 20:14:00,88.11,88.121,88.07,88.103,358700000.0
2006-09-21 20:15:00,88.124,88.127,88.092,88.103,639300001.0
2006-09-21 20:16:00,88.115,88.144,88.095,88.111,666399991.0
2006-09-21 20:17:00,88.125,88.158,88.118,88.137,319200003.0
2006-09-21 20:18:00,88.121,88.15,88.121,88.147,198400003.0
2006-09-21 20:19:00,88.121,88.14,88.099,88.116,260200001.0
2006-09-21 20:20:00,88.089,88.147,88.087,88.129,640499998.0
2006-09-21 20:21:00,88.12,88.146,88.108,88.13,607599998.0
2006-09-21 20:22:00,88.111,88.145,88.099,88.125,862700000.0
2006-09-21 20:23:00,88.135,88.148,88.106,88.134,532499995.0
2006-09-21 20:24:00,88.108,88.157,88.108,88.151,485299996.0
2006-09-21 20:25:00,88.14,88.178,88.133,88.164,571200004.0
2006-09-21 20:26:00,88.158,88.158,88.042,88.086,599699999.0
2006-09-21 20:27:00,88.122,88.155,88.11,88.155,322700002.0
2006-09-21 20:28:00,88.135,88.158,88.109,88.148,1195099999.0
2006-09-21 20:29:00,88.147,88.151,88.105,88.132,1230699997.0
2006-09-21 20:30:00,88.139,88.17,88.116,88.15,1528699989.0
2006-09-21 20:31:00,88.155,88.155,88.111,88.124,1122599990.0
2006-09-21 20:32:00,88.109,88.129,88.067,88.109,986799994.0
2006-09-21 20:33:00,88.124,88.141,88.115,88.129,584100001.0
2006-09-21 20:34:00,88.129,88.141,88.099,88.107,378800002.0
2006-09-21 20:35:00,88.131,88.131,88.077,88.077,469399997.0
2006-09-21 20:36:00,88.098,88.118,88.087,88.095,484600007.0
2006-09-21 20:37:00,88.065,88.106,88.065,88.097,557100004.0
2006-09-21 20:38:00,88.1,88.111,88.063,88.082,1095099992.0
2006-09-21 20:39:00,88.1,88.135,88.091,88.106,639599996.0
2006-09-21 20:40:00,88.083,88.113,88.054,88.054,1227699998.0
2006-09-21 20:41:00,88.061,88.091,88.057,88.091,926700000.0
2006-09-21 20:42:00,88.09,88.091,88.048,88.069,1145399997.0
2006-09-21 20:43:00,88.074,88.08,88.044,88.057,848999992.0
2006-09-21 20:44:00,88.081,88.098,88.057,88.098,967399997.0
2006-09-21 20:45:00,88.097,88.11,88.076,88.098,564800002.0
2006-09-21 20:46:00,88.096,88.104,88.055,88.055,598999999.0
2006-09-21 20:47:00,88.083,88.108,88.071,88.074,1162400000.0
2006-09-21 20:48:00,88.088,88.116,88.076,88.098,674599996.0
2006-09-21 20:49:00,88.092,88.104,88.06,88.076,686199990.0
2006-09-21 20:50:00,88.102,88.119,88.065,88.103,1005799991.0
2006-09-21 20:51:00,88.074,88.096,88.06,88.086,412099999.0
2006-09-21 20:52:00,88.069,88.098,88.027,88.092,397000005.0
2006-09-21 20:53:00,88.081,88.113,88.07,88.1,1202200007.0
2006-09-21 20:54:00,88.051,88.093,88.051,88.077,557100002.0
2006-09-21 20:55:00,88.073,88.073,88.033,88.041,1196699992.0
2006-09-21 20:56:00,88.054,88.063,88.016,88.035,720799996.0
2006-09-21 20:57:00,88.049,88.051,88.009,88.029,721700004.0
2006-09-21 20:58:00,88.031,88.071,88.031,88.071,1251499986.0
2006-09-21 20:59:00,88.06,88.075,88.028,88.063,1106400003.0
2006-09-21 21:00:00,88.06,88.069,88.032,88.034,1180599997.0
2006-09-21 21:01:00,88.035,88.054,88.022,88.043,951400004.0
2006-09-21 21:02:00,88.025,88.066,88.016,88.028,591900002.0
2006-09-21 21:03:00,88.044,88.048,88.009,88.019,372000000.0
2006-09-21 21:04:00,88.035,88.039,88.0,88.0,229800000.0
2006-09-21 21:05:00,88.023,88.047,87.995,88.03,781800001.0
2006-09-21 21:06:00,88.025,88.047,87.999,88.025,676899999.0
2006-09-21 21:07:00,88.019,88.051,88.009,88.014,804699999.0
2006-09-21 21:08:00,88.02,88.046,87.995,88.022,794799999.0
2006-09-21 21:09:00,88.054,88.059,88.027,88.027,276400003.0
2006-09-21 21:10:00,88.058,88.058,88.0,88.019,715699996.0
2006-09-21 21:11:00,88.02,88.043,87.987,88.02,562599997.0
2006-09-21 21:12:00,88.028,88.028,87.975,87.997,263599998.0
2006-09-21 21:13:00,88.017,88.038,87.99,87.99,344699999.0
2006-09-21 21:14:00,88.027,88.047,88.005,88.014,745200000.0
2006-09-21 21:15:00,88.028,88.04,87.998,88.005,901699996.0
2006-09-21 21:16:00,88.022,88.034,88.003,88.014,867800001.0
2006-09-21 21:17:00,88.009,88.029,87.972,87.998,1047800001.0
2006-09-21 21:18:00,88.028,88.03,87.965,88.009,627899997.0
2006-09-21 21:19:00,88.032,88.042,87.995,88.015,868799993.0
2006-09-21 21:20:00,88.01,88.029,87.981,88.004,1145199996.0
2006-09-21 21:21:00,88.022,88.028,87.979,88.007,1097999996.0
2006-09-21 21:22:00,88.04,88.044,88.009,88.014,845400001.0
2006-09-21 21:23:00,88.038,88.058,88.007,88.039,864099996.0
2006-09-21 21:24:00,88.059,88.059,88.022,88.023,933600000.0
2006-09-21 21:25:00,88.052,88.076,88.032,88.046,1242299998.0
2006-09-21 21:26:00,88.041,88.069,88.032,88.05,467599996.0
2006-09-21 21:27:00,88.035,88.053,88.0,88.045,508100001.0
2006-09-21 21:28:00,88.047,88.053,88.007,88.007,360500000.0
2006-09-21 21:29:00,88.044,88.059,88.011,88.034,570999995.0
2006-09-21 21:30:00,88.037,88.055,88.021,88.021,360500000.0
2006-09-21 21:31:00,88.048,88.048,88.014,88.03,311399998.0
2006-09-21 21:32:00,88.023,88.046,88.0,88.028,350600002.0
2006-09-21 21:33:00,88.046,88.056,88.013,88.025,510699995.0
2006-09-21 21:34:00,88.025,88.035,87.992,88.012,221599999.0
2006-09-21 21:35:00,88.008,88.027,87.991,88.022,319800001.0
2006-09-21 21:36:00,88.016,88.032,87.978,88.011,467599998.0
2006-09-21 21:37:00,88.007,88.043,87.987,88.01,570000000.0
2006-09-21 21:38:00,88.021,88.021,87.99,87.99,160500002.0
2006-09-21 21:39:00,88.021,88.031,87.992,88.006,293500001.0
2006-09-21 21:40:00,87.998,88.059,87.998,88.038,507199996.0
2006-09-21 21:41:00,88.05,88.067,88.024,88.039,467499999.0
2006-09-21 21:42:00,88.043,88.043,88.019,88.019,303499997.0
2006-09-21 21:43:00,87.998,88.019,87.972,88.019,283500000.0
2006-09-21 21:44:00,87.981,88.032,87.97,88.004,909099997.0
2006-09-21 21:45:00,88.01,88.01,87.96,87.975,456700002.0
2006-09-21 21:46:00,88.001,88.017,87.993,88.013,225100000.0
2006-09-21 21:47:00,87.992,88.021,87.986,88.007,511500000.0
2006-09-21 21:48:00,88.03,88.03,87.988,87.999,689800003.0
2006-09-21 21:49:00,87.989,88.034,87.989,88.034,237400001.0
2006-09-21 21:50:00,88.042,88.043,88.022,88.026,217199996.0
2006-09-21 21:51:00,88.034,88.079,88.021,88.051,259499999.0
2006-09-21 21:52:00,88.059,88.066,88.035,88.036,172699996.0
2006-09-21 21:53:00,88.026,88.059,88.022,88.044,545300001.0
2006-09-21 21:54:00,87.994,88.049,87.994,88.037,285699998.0
2006-09-21 21:55:00,88.041,88.068,88.023,88.036,271100002.0
2006-09-21 21:56:00,88.026,88.064,88.02,88.048,345299996.0
2006-09-21 21:57:00,88.053,88.071,88.031,88.071,215600003.0
2006-09-21 21:58:00,88.063,88.063,88.04,88.042,150000000.0
2006-09-21 21:59:00,88.055,88.056,88.024,88.031,433100000.0
2006-09-21 22:00:00,88.032,88.076,88.02,88.048,623400003.0
2006-09-21 22:01:00,88.019,88.038,88.004,88.022,589699996.0
2006-09-21 22:02:00,88.001,88.022,87.976,88.006,774400005.0
2006-09-21 22:03:00,88.02,88.047,88.011,88.038,408800000.0
2006-09-21 22:04:00,88.009,88.046,88.009,88.042,612799998.0
2006-09-21 22:05:00,88.008,88.04,88.008,88.04,224600001.0
2006-09-21 22:06:00,88.04,88.04,88.002,88.019,166700003.0
2006-09-21 22:07:00,88.032,88.053,87.996,88.035,381899997.0
2006-09-21 22:08:00,88.028,88.064,88.016,88.026,244399996.0
2006-09-21 22:09:00,88.057,88.068,88.042,88.042,194799999.0
2006-09-21 22:10:00,88.045,88.059,88.017,88.044,269900000.0
2006-09-21 22:11:00,88.03,88.052,88.017,88.042,394800003.0
2006-09-21 22:12:00,88.002,88.047,88.002,88.021,311400000.0
2006-09-21 22:13:00,88.018,88.033,87.989,88.015,501299997.0
2006-09-21 22:14:00,88.028,88.056,88.0,88.009,234199999.0
2006-09-21 22:15:00,88.045,88.045,88.009,88.019,151299999.0
2006-09-21 22:16:00,88.02,88.055,88.008,88.044,444699996.0
2006-09-21 22:17:00,88.024,88.053,88.024,88.046,198600002.0
2006-09-21 22:18:00,88.043,88.049,88.015,88.02,350099998.0
2006-09-21 22:19:00,88.042,88.047,88.016,88.027,324799999.0
2006-09-21 22:20:00,88.024,88.047,88.013,88.013,269399998.0
2006-09-21 22:21:00,88.023,88.061,88.023,88.038,287600005.0
2006-09-21 22:22:00,88.0,88.047,88.0,88.034,349699999.0
2006-09-21 22:23:00,88.02,88.054,88.017,88.054,383599999.0
2006-09-21 22:24:00,88.03,88.062,88.017,88.052,305700000.0
2006-09-21 22:25:00,88.053,88.055,88.031,88.041,172500000.0
2006-09-21 22:26:00,88.057,88.057,88.022,88.03,206900004.0
2006-09-21 22:27:00,88.039,88.064,88.015,88.05,744199999.0
2006-09-21 22:28:00,88.005,88.065,87.999,88.05,377200006.0
2006-09-21 22:29:00,88.069,88.069,88.025,88.048,330000003.0
2006-09-21 22:30:00,88.058,88.074,88.027,88.066,160800000.0
2006-09-21 22:31:00,88.077,88.09,88.034,88.045,512300001.0
2006-09-21 22:32:00,88.048,88.079,88.034,88.068,334799998.0
2006-09-21 22:33:00,88.065,88.082,88.042,88.078,791899995.0
2006-09-21 22:34:00,88.057,88.077,88.037,88.054,582899999.0
2006-09-21 22:35:00,88.047,88.077,88.035,88.077,167699997.0
2006-09-21 22:36:00,88.043,88.065,88.027,88.032,299400001.0
2006-09-21 22:37:00,88.046,88.062,88.013,88.034,185199998.0
2006-09-21 22:38:00,88.016,88.042,87.991,88.042,206799997.0
2006-09-21 22:39:00,88.022,88.041,88.001,88.021,349999997.0
2006-09-21 22:40:00,87.995,88.017,87.969,87.979,223899998.0
2006-09-21 22:41:00,87.985,87.995,87.96,87.989,282699999.0
2006-09-21 22:42:00,87.978,88.03,87.978,88.012,255899997.0
2006-09-21 22:43:00,87.994,88.026,87.993,88.014,261599998.0
2006-09-21 22:44:00,87.96,88.006,87.96,87.988,373999996.0
2006-09-21 22:45:00,87.977,88.032,87.977,88.008,499099996.0
2006-09-21 22:46:00,87.974,88.017,87.97,88.0,402899994.0
2006-09-21 22:47:00,88.026,88.028,87.996,87.996,257500000.0
2006-09-21 22:48:00,88.026,88.042,87.99,87.999,396300004.0
2006-09-21 22:49:00,88.024,88.063,88.002,88.02,265700001.0
2006-09-21 22:50:00,88.021,88.06,87.995,88.038,208399999.0
2006-09-21 22:51:00,88.043,88.092,88.041,88.079,222500001.0
2006-09-21 22:52:00,88.076,88.076,88.05,88.056,250500003.0
2006-09-21 22:53:00,88.047,88.065,88.007,88.035,474699993.0
2006-09-21 22:54:00,88.053,88.082,88.024,88.082,322200005.0
2006-09-21 22:55:00,88.083,88.092,88.046,88.05,258199999.0
2006-09-21 22:56:00,88.047,88.083,88.034,88.083,230599997.0
2006-09-21 22:57:00,88.073,88.095,88.031,88.075,283199997.0
2006-09-21 22:58:00,88.07,88.105,88.041,88.098,220400001.0
2006-09-21 22:59:00,88.067,88.12,88.023,88.061,563299998.0
2006-09-21 23:00:00,88.092,88.1,88.05,88.08,223800001.0
2006-09-21 23:01:00,88.068,88.087,88.011,88.057,116699999.0
2006-09-21 23:02:00,88.065,88.077,88.041,88.044,136000002.0
2006-09-21 23:03:00,88.03,88.064,88.029,88.049,218799998.0
2006-09-21 23:04:00,88.04,88.076,88.008,88.015,353199994.0
2006-09-21 23:05:00,88.01,88.045,88.01,88.03,130099998.0
2006-09-21 23:06:00,88.025,88.047,88.0,88.03,202100001.0
2006-09-21 23:07:00,88.044,88.059,88.017,88.023,255900000.0
2006-09-21 23:08:00,88.05,88.05,88.006,88.02,173800003.0
2006-09-21 23:09:00,88.006,88.018,87.975,87.998,161100002.0
2006-09-21 23:10:00,88.012,88.03,87.998,88.023,236000003.0
2006-09-21 23:11:00,88.033,88.059,88.015,88.041,211499998.0
2006-09-21 23:12:00,88.02,88.038,88.006,88.02,238599997.0
2006-09-21 23:13:00,88.013,88.036,88.005,88.013,201199998.0
2006-09-21 23:14:00,88.025,88.055,87.998,88.008,271400001.0
2006-09-21 23:15:00,88.011,88.024,87.98,87.98,148200001.0
2006-09-21 23:16:00,87.977,88.007,87.977,87.996,312199998.0
2006-09-21 23:17:00,87.999,88.02,87.97,87.975,188399998.0
2006-09-21 23:18:00,87.969,88.021,87.965,88.021,248799998.0
2006-09-21 23:19:00,88.0,88.0,87.959,87.969,181300003.0
2006-09-21 23:20:00,87.983,87.996,87.959,87.983,242800004.0
2006-09-21 23:21:00,87.975,87.993,87.959,87.96,186600003.0
2006-09-21 23:22:00,87.978,87.992,87.957,87.976,149999997.0
2006-09-21 23:23:00,87.986,88.014,87.969,87.977,216199998.0
2006-09-21 23:24:00,87.961,87.988,87.958,87.967,178000001.0
2006-09-21 23:25:00,87.968,87.991,87.959,87.981,150499997.0
2006-09-21 23:26:00,88.002,88.002,87.939,87.939,169299999.0
2006-09-21 23:27:00,87.964,88.016,87.954,88.016,208099998.0
2006-09-21 23:28:00,88.013,88.015,87.971,87.971,173300000.0
2006-09-21 23:29:00,87.99,88.03,87.978,88.012,166800001.0
2006-09-21 23:30:00,88.032,88.041,88.001,88.001,160399996.0
2006-09-21 23:31:00,88.04,88.052,88.009,88.012,140200003.0
2006-09-21 23:32:00,87.987,88.024,87.987,88.017,103500000.0
2006-09-21 23:33:00,88.021,88.033,87.993,88.009,147300000.0
2006-09-21 23:34:00,87.987,88.02,87.971,87.983,255699999.0
2006-09-21 23:35:00,88.032,88.039,88.003,88.003,224900001.0
2006-09-21 23:36:00,87.993,88.036,87.98,87.998,199600002.0
2006-09-21 23:37:00,88.032,88.041,88.006,88.024,119700000.0
2006-09-21 23:38:00,88.032,88.045,88.013,88.018,139300000.0
2006-09-21 23:39:00,88.024,88.045,87.961,88.035,121400000.0
2006-09-21 23:40:00,88.023,88.058,88.021,88.04,203999999.0
2006-09-21 23:41:00,88.039,88.052,88.019,88.027,264600002.0
2006-09-21 23:42:00,88.05,88.077,88.037,88.054,220500002.0
2006-09-21 23:43:00,88.018,88.07,88.018,88.07,177299999.0
2006-09-21 23:44:00,88.051,88.088,88.04,88.078,217199998.0
2006-09-21 23:45:00,88.056,88.074,88.038,88.041,328800004.0
2006-09-21 23:46:00,88.044,88.089,88.04,88.063,223399998.0
2006-09-21 23:47:00,88.065,88.091,88.062,88.065,243499994.0
2006-09-21 23:48:00,88.068,88.081,88.05,88.063,205099997.0
2006-09-21 23:49:00,88.067,88.09,88.049,88.07,173599998.0
2006-09-21 23:50:00,88.066,88.105,88.066,88.098,208099998.0
2006-09-21 23:51:00,88.035,88.114,88.035,88.114,218299999.0
2006-09-21 23:52:00,88.123,88.123,88.073,88.082,172100003.0
2006-09-21 23:53:00,88.105,88.107,88.064,88.089,82800000.0
2006-09-21 23:54:00,88.08,88.1,88.061,88.072,99700002.0
2006-09-21 23:55:00,88.078,88.106,88.067,88.08,142500000.0
2006-09-21 23:56:00,88.081,88.114,88.066,88.095,179599996.0
2006-09-21 23:57:00,88.079,88.103,88.06,88.075,253700004.0
2006-09-21 23:58:00,88.069,88.077,88.052,88.052,186999999.0
2006-09-21 23:59:00,88.051,88.091,88.041,88.057,242900001.0
2006-09-22 00:00:00,88.049,88.077,88.04,88.059,239599996.0
2006-09-22 00:01:00,88.053,88.076,88.042,88.07,287600001.0
2006-09-22 00:02:00,88.058,88.078,88.047,88.053,149299999.0
2006-09-22 00:03:00,88.03,88.077,88.03,88.059,253199998.0
2006-09-22 00:04:00,88.043,88.065,88.027,88.065,121400002.0
2006-09-22 00:05:00,88.047,88.069,88.032,88.042,233599997.0
2006-09-22 00:06:00,87.997,88.055,87.997,88.025,143299999.0
2006-09-22 00:07:00,88.054,88.057,88.029,88.052,156300000.0
2006-09-22 00:08:00,88.03,88.06,88.03,88.045,157200000.0
2006-09-22 00:09:00,88.032,88.049,88.015,88.038,112300000.0
2006-09-22 00:10:00,88.019,88.067,88.019,88.064,267199997.0
2006-09-22 00:11:00,88.062,88.062,88.022,88.024,264200001.0
2006-09-22 00:12:00,88.033,88.065,88.026,88.044,181199999.0
2006-09-22 00:13:00,88.061,88.069,88.035,88.038,276100001.0
2006-09-22 00:14:00,88.031,88.06,88.023,88.043,189199999.0
2006-09-22 00:15:00,88.038,88.059,88.021,88.04,186099999.0
2006-09-22 00:16:00,88.048,88.066,88.033,88.044,107700000.0
2006-09-22 00:17:00,88.059,88.081,88.058,88.081,99700000.0
2006-09-22 00:18:00,88.084,88.084,88.051,88.059,283500000.0
2006-09-22 00:19:00,88.09,88.096,88.066,88.066,189799998.0
2006-09-22 00:20:00,88.076,88.086,88.06,88.06,213399998.0
2006-09-22 00:21:00,88.062,88.085,88.049,88.066,278699999.0
2006-09-22 00:22:00,88.063,88.072,88.047,88.052,294399998.0
2006-09-22 00:23:00,88.053,88.071,88.039,88.068,312999996.0
2006-09-22 00:24:00,88.032,88.063,88.032,88.052,136200001.0
2006-09-22 00:25:00,88.041,88.047,88.019,88.038,199999998.0
2006-09-22 00:26:00,88.032,88.058,88.022,88.026,202100004.0
2006-09-22 00:27:00,88.027,88.052,88.015,88.052,224099999.0
2006-09-22 00:28:00,88.06,88.065,88.024,88.026,237699997.0
2006-09-22 00:29:00,88.038,88.061,88.032,88.054,94000000.0
2006-09-22 00:30:00,88.038,88.064,88.018,88.041,127699998.0
2006-09-22 00:31:00,88.028,88.071,88.028,88.071,121500000.0
2006-09-22 00:32:00,88.035,88.06,88.008,88.05,156700001.0
2006-09-22 00:33:00,88.042,88.093,88.035,88.085,184499998.0
2006-09-22 00:34:00,88.049,88.094,88.049,88.067,186700002.0
2006-09-22 00:35:00,88.09,88.09,88.051,88.051,198499999.0
2006-09-22 00:36:00,88.064,88.079,88.037,88.067,317799994.0
2006-09-22 00:37:00,88.046,88.074,88.034,88.056,211899998.0
2006-09-22 00:38:00,88.057,88.091,88.047,88.076,226600000.0
2006-09-22 00:39:00,88.028,88.048,88.028,88.047,32700000.0
2006-09-22 00:40:00,88.061,88.084,88.045,88.065,192300001.0
2006-09-22 00:41:00,88.066,88.085,88.048,88.065,207200000.0
2006-09-22 00:42:00,88.077,88.091,88.058,88.068,232399999.0
2006-09-22 00:43:00,88.057,88.096,88.045,88.066,253600002.0
2006-09-22 00:44:00,88.033,88.063,88.004,88.02,127700001.0
2006-09-22 00:45:00,88.018,88.036,88.001,88.024,204599998.0
2006-09-22 00:46:00,88.032,88.063,88.032,88.046,128200003.0
2006-09-22 00:47:00,88.01,88.046,87.991,88.046,110200001.0
2006-09-22 00:48:00,88.033,88.066,88.021,88.051,198099999.0
2006-09-22 00:49:00,88.021,88.041,87.999,88.008,220100002.0
2006-09-22 00:50:00,88.038,88.048,88.007,88.031,200000000.0
2006-09-22 00:51:00,88.046,88.055,88.017,88.039,185199999.0
2006-09-22 00:52:00,88.047,88.074,88.034,88.039,114400000.0
2006-09-22 00:53:00,88.047,88.09,88.047,88.088,127100001.0
2006-09-22 00:54:00,88.05,88.085,88.041,88.053,229299996.0
2006-09-22 00:55:00,88.062,88.075,88.037,88.037,233900002.0
2006-09-22 00:56:00,88.066,88.07,88.041,88.055,164200002.0
2006-09-22 00:57:00,88.056,88.073,88.046,88.049,193699999.0
2006-09-22 00:58:00,88.068,88.068,88.038,88.043,112700000.0
2006-09-22 00:59:00,88.075,88.075,88.044,88.05,111899999.0
2006-09-22 01:00:00,88.056,88.071,88.033,88.046,290899996.0
2006-09-22 01:01:00,88.051,88.085,88.036,88.063,122699999.0
2006-09-22 01:02:00,88.052,88.078,88.047,88.06,196399999.0
2006-09-22 01:03:00,88.051,88.064,88.027,88.035,215400001.0
2006-09-22 01:04:00,88.043,88.072,88.028,88.05,196800000.0
2006-09-22 01:05:00,88.043,88.078,88.029,88.059,155100001.0
2006-09-22 01:06:00,88.097,88.103,88.061,88.088,172799996.0
2006-09-22 01:07:00,88.1,88.114,88.087,88.114,95500000.0
2006-09-22 01:08:00,88.067,88.104,88.058,88.078,267400003.0
2006-09-22 01:09:00,88.076,88.093,88.065,88.083,365399998.0
2006-09-22 01:10:00,88.085,88.099,88.074,88.087,160700002.0
2006-09-22 01:11:00,88.083,88.086,88.048,88.048,137800001.0
2006-09-22 01:12:00,88.109,88.109,88.069,88.087,165799998.0
2006-09-22 01:13:00,88.08,88.085,88.05,88.051,199900000.0
2006-09-22 01:14:00,88.08,88.091,88.061,88.061,220699998.0
2006-09-22 01:15:00,88.03,88.063,88.028,88.061,144099999.0
2006-09-22 01:16:00,88.052,88.066,88.029,88.043,161199997.0
2006-09-22 01:17:00,88.042,88.061,88.006,88.018,224599999.0
2006-09-22 01:18:00,88.025,88.025,87.979,87.988,122999998.0
2006-09-22 01:19:00,88.025,88.038,87.998,88.027,213600001.0
2006-09-22 01:20:00,88.034,88.041,88.011,88.013,154400000.0
2006-09-22 01:21:00,88.045,88.045,88.017,88.024,170600000.0
2006-09-22 01:22:00,88.04,88.054,88.002,88.031,176800001.0
2006-09-22 01:23:00,88.012,88.051,88.006,88.026,167800001.0
2006-09-22 01:24:00,88.03,88.044,87.991,88.01,271000001.0
2006-09-22 01:25:00,88.016,88.046,88.016,88.033,121900000.0
2006-09-22 01:26:00,87.986,88.034,87.986,88.034,199500001.0
2006-09-22 01:27:00,88.037,88.037,88.015,88.017,144800000.0
2006-09-22 01:28:00,88.038,88.053,88.027,88.034,200799999.0
2006-09-22 01:29:00,88.041,88.055,88.031,88.046,161199998.0
2006-09-22 01:30:00,88.049,88.05,88.016,88.018,134400000.0
2006-09-22 01:31:00,88.043,88.061,88.012,88.042,311500001.0
2006-09-22 01:32:00,88.016,88.055,87.994,88.034,266899993.0
2006-09-22 01:33:00,88.054,88.054,88.016,88.03,189699999.0
2006-09-22 01:34:00,88.02,88.065,88.02,88.047,111600001.0
2006-09-22 01:35:00,88.067,88.067,88.029,88.043,173799998.0
2006-09-22 01:36:00,88.071,88.075,88.046,88.046,107799999.0
2006-09-22 01:37:00,88.042,88.084,88.042,88.084,178700000.0
2006-09-22 01:38:00,88.05,88.088,88.035,88.088,220100003.0
2006-09-22 01:39:00,88.099,88.103,88.066,88.08,259399999.0
2006-09-22 01:40:00,88.091,88.109,88.066,88.078,260700000.0
2006-09-22 01:41:00,88.075,88.092,88.059,88.085,187499998.0
2006-09-22 01:42:00,88.102,88.102,88.056,88.056,197599997.0
2006-09-22 01:43:00,88.057,88.09,88.052,88.08,155000001.0
2006-09-22 01:44:00,88.041,88.064,88.027,88.057,216500001.0
2006-09-22 01:45:00,88.041,88.063,88.029,88.04,233200004.0
2006-09-22 01:46:00,88.046,88.061,88.021,88.041,189699999.0
2006-09-22 01:47:00,88.068,88.078,88.049,88.063,188500000.0
2006-09-22 01:48:00,88.04,88.072,88.039,88.05,258000000.0
2006-09-22 01:49:00,88.033,88.06,88.011,88.036,160199999.0
2006-09-22 01:50:00,88.033,88.057,88.014,88.042,222099999.0
2006-09-22 01:51:00,88.048,88.051,88.026,88.031,248799996.0
2006-09-22 01:52:00,88.043,88.051,88.024,88.029,176900000.0
2006-09-22 01:53:00,88.05,88.055,88.019,88.031,296799999.0
2006-09-22 01:54:00,88.013,88.035,88.001,88.022,167799999.0
2006-09-22 01:55:00,87.987,88.038,87.987,88.038,104600001.0
2006-09-22 01:56:00,88.042,88.048,87.997,87.997,153299997.0
2006-09-22 01:57:00,88.05,88.059,88.022,88.04,180800000.0
2006-09-22 01:58:00,88.007,88.07,88.007,88.048,196500000.0
2006-09-22 01:59:00,88.027,88.065,88.02,88.062,362100002.0
2006-09-22 02:00:00,88.056,88.056,88.032,88.054,149400001.0
2006-09-22 02:01:00,88.079,88.079,88.05,88.054,203399997.0
2006-09-22 02:02:00,88.073,88.075,88.023,88.023,122400001.0
2006-09-22 02:03:00,88.052,88.073,88.012,88.053,164800000.0
2006-09-22 02:04:00,88.072,88.072,88.026,88.028,129399998.0
2006-09-22 02:05:00,88.028,88.048,88.007,88.039,132999999.0
2006-09-22 02:06:00,88.04,88.048,88.015,88.015,225500002.0
2006-09-22 02:07:00,88.016,88.037,88.01,88.025,256500002.0
2006-09-22 02:08:00,87.986,88.005,87.953,87.96,268299999.0
2006-09-22 02:09:00,87.988,87.991,87.962,87.973,127000003.0
2006-09-22 02:10:00,87.945,87.962,87.932,87.946,211700000.0
2006-09-22 02:11:00,87.928,87.954,87.924,87.951,267000003.0
2006-09-22 02:12:00,87.938,87.944,87.919,87.92,357999997.0
2006-09-22 02:13:00,87.94,87.945,87.921,87.924,166200000.0
2006-09-22 02:14:00,87.914,87.935,87.897,87.905,311800003.0
2006-09-22 02:15:00,87.933,87.951,87.905,87.915,285699998.0
2006-09-22 02:16:00,87.89,87.931,87.874,87.931,129300000.0
2006-09-22 02:17:00,87.942,87.946,87.924,87.926,267400000.0
2006-09-22 02:18:00,87.928,87.943,87.89,87.925,162300000.0
2006-09-22 02:19:00,87.917,87.935,87.886,87.905,197500003.0
2006-09-22 02:20:00,87.913,87.942,87.913,87.919,152600002.0
2006-09-22 02:21:00,87.922,87.944,87.903,87.941,217600002.0
2006-09-22 02:22:00,87.917,87.938,87.912,87.938,132100001.0
2006-09-22 02:23:00,87.934,87.964,87.928,87.963,230300002.0
2006-09-22 02:24:00,87.959,87.981,87.944,87.97,207400000.0
2006-09-22 02:25:00,87.971,87.981,87.951,87.961,206399997.0
2006-09-22 02:26:00,87.958,87.981,87.95,87.968,122399999.0
2006-09-22 02:27:00,87.953,87.982,87.946,87.965,245500000.0
2006-09-22 02:28:00,87.956,87.983,87.95,87.983,241399998.0
2006-09-22 02:29:00,87.968,87.986,87.95,87.962,183100000.0
2006-09-22 02:30:00,87.977,87.977,87.931,87.948,134300000.0
2006-09-22 02:31:00,87.948,87.968,87.94,87.964,279199998.0
2006-09-22 02:32:00,87.94,87.987,87.931,87.963,211600003.0
2006-09-22 02:33:00,87.98,87.98,87.959,87.968,184099999.0
2006-09-22 02:34:00,87.967,87.979,87.943,87.97,148000001.0
2006-09-22 02:35:00,87.96,87.987,87.952,87.958,214299998.0
2006-09-22 02:36:00,87.948,87.982,87.948,87.969,155999998.0
2006-09-22 02:37:00,87.949,87.961,87.918,87.919,198200001.0
2006-09-22 02:38:00,87.956,87.96,87.93,87.93,267299996.0
2006-09-22 02:39:00,87.933,87.975,87.932,87.962,358899995.0
2006-09-22 02:40:00,87.942,87.963,87.938,87.944,281600002.0
2006-09-22 02:41:00,87.965,87.965,87.925,87.943,114000001.0
2006-09-22 02:42:00,87.938,87.96,87.937,87.957,92300000.0
2006-09-22 02:43:00,87.953,87.953,87.902,87.935,369499999.0
2006-09-22 02:44:00,87.962,87.962,87.921,87.922,175100000.0
2006-09-22 02:45:00,87.947,87.947,87.911,87.915,275499998.0
2006-09-22 02:46:00,87.919,87.948,87.903,87.938,151700003.0
2006-09-22 02:47:00,87.914,87.942,87.908,87.942,195399998.0
2006-09-22 02:48:00,87.931,87.94,87.912,87.94,226400002.0
2006-09-22 02:49:00,87.933,87.945,87.896,87.923,158599999.0
2006-09-22 02:50:00,87.942,87.975,87.941,87.972,130300000.0
2006-09-22 02:51:00,87.948,87.966,87.941,87.964,161399998.0
2006-09-22 02:52:00,87.965,87.97,87.933,87.933,252200003.0
2006-09-22 02:53:00,87.957,87.975,87.94,87.969,324899997.0
2006-09-22 02:54:00,87.958,87.991,87.958,87.99,235600000.0
2006-09-22 02:55:00,87.985,87.985,87.95,87.955,183799998.0
2006-09-22 02:56:00,87.977,87.996,87.964,87.974,189000000.0
2006-09-22 02:57:00,87.978,87.996,87.958,87.996,225200000.0
2006-09-22 02:58:00,87.988,87.993,87.963,87.969,219599997.0
2006-09-22 02:59:00,87.959,87.98,87.945,87.945,202500001.0
2006-09-22 03:00:00,87.953,87.987,87.95,87.975,270699998.0
2006-09-22 03:01:00,87.978,87.978,87.951,87.957,95700001.0
2006-09-22 03:02:00,87.982,87.994,87.96,87.965,135700001.0
2006-09-22 03:03:00,87.966,87.985,87.939,87.97,285299999.0
2006-09-22 03:04:00,87.982,87.993,87.958,87.98,224300000.0
2006-09-22 03:05:00,87.975,87.996,87.964,87.996,139499998.0
2006-09-22 03:06:00,87.98,88.004,87.968,87.984,277400006.0
2006-09-22 03:07:00,88.025,88.037,87.963,87.963,188300000.0
2006-09-22 03:08:00,88.017,88.017,87.992,88.0,256800004.0
2006-09-22 03:09:00,87.982,88.004,87.959,87.971,182199997.0
2006-09-22 03:10:00,87.996,87.996,87.96,87.97,239899998.0
2006-09-22 03:11:00,87.955,87.998,87.955,87.998,141300000.0
2006-09-22 03:12:00,88.002,88.002,87.946,87.961,246600002.0
2006-09-22 03:13:00,87.967,87.986,87.965,87.98,61600000.0
2006-09-22 03:14:00,87.983,87.997,87.94,87.97,292600000.0
2006-09-22 03:15:00,87.962,88.002,87.956,88.001,135300001.0
2006-09-22 03:16:00,87.984,88.001,87.965,87.986,237699999.0
2006-09-22 03:17:00,87.987,87.996,87.938,87.938,171999999.0
2006-09-22 03:18:00,87.962,87.975,87.946,87.966,248699997.0
2006-09-22 03:19:00,87.962,87.976,87.936,87.953,222500001.0
2006-09-22 03:20:00,87.983,88.006,87.972,88.003,275700000.0
2006-09-22 03:21:00,87.997,88.012,87.974,87.996,180600000.0
2006-09-22 03:22:00,88.018,88.028,87.971,87.998,218700000.0
2006-09-22 03:23:00,87.995,88.012,87.975,88.001,229499996.0
2006-09-22 03:24:00,87.983,88.001,87.971,87.988,161900000.0
2006-09-22 03:25:00,87.976,87.992,87.969,87.991,202000002.0
2006-09-22 03:26:00,87.983,87.985,87.946,87.963,163700000.0
2006-09-22 03:27:00,87.999,88.003,87.957,87.975,243399997.0
2006-09-22 03:28:00,87.978,88.014,87.964,87.964,241299999.0
2006-09-22 03:29:00,87.987,87.987,87.942,87.945,279499997.0
2006-09-22 03:30:00,87.983,87.993,87.96,87.962,259499999.0
2006-09-22 03:31:00,87.982,87.99,87.96,87.967,177700000.0
2006-09-22 03:32:00,87.996,88.005,87.949,87.958,190400001.0
2006-09-22 03:33:00,87.957,87.993,87.955,87.979,275300001.0
2006-09-22 03:34:00,88.005,88.005,87.951,87.993,182300001.0
2006-09-22 03:35:00,87.985,88.009,87.97,87.983,231599996.0
2006-09-22 03:36:00,87.98,88.004,87.979,87.997,189400000.0
2006-09-22 03:37:00,88.009,88.009,87.958,87.973,215600003.0
2006-09-22 03:38:00,87.999,88.003,87.968,87.98,189000002.0
2006-09-22 03:39:00,87.95,87.99,87.95,87.99,221700001.0
2006-09-22 03:40:00,87.968,88.002,87.968,88.002,342299998.0
2006-09-22 03:41:00,87.98,88.003,87.968,87.982,207699994.0
2006-09-22 03:42:00,87.986,87.986,87.947,87.947,186300000.0
2006-09-22 03:43:00,87.953,87.969,87.896,87.896,212199999.0
2006-09-22 03:44:00,87.934,87.967,87.927,87.956,83800000.0
2006-09-22 03:45:00,87.943,87.956,87.933,87.95,165999997.0
2006-09-22 03:46:00,87.943,87.957,87.915,87.934,241499996.0
2006-09-22 03:47:00,87.937,87.948,87.916,87.928,256999998.0
2006-09-22 03:48:00,87.94,87.94,87.911,87.918,96500000.0
2006-09-22 03:49:00,87.927,87.957,87.925,87.957,211999998.0
2006-09-22 03:50:00,87.936,87.971,87.91,87.95,158000000.0
2006-09-22 03:51:00,87.955,87.962,87.93,87.937,155800000.0
2006-09-22 03:52:00,87.925,87.952,87.91,87.928,230600002.0
2006-09-22 03:53:00,87.91,87.966,87.91,87.963,236499997.0
2006-09-22 03:54:00,87.937,87.968,87.922,87.937,232799999.0
2006-09-22 03:55:00,87.944,87.952,87.925,87.929,142399998.0
2006-09-22 03:56:00,87.927,87.955,87.915,87.922,173300000.0
2006-09-22 03:57:00,87.936,87.966,87.936,87.963,196699997.0
2006-09-22 03:58:00,87.934,87.97,87.934,87.96,132800002.0
2006-09-22 03:59:00,87.946,87.963,87.933,87.951,247200001.0
2006-09-22 04:00:00,87.921,87.941,87.896,87.91,217200003.0
2006-09-22 04:01:00,87.924,87.942,87.922,87.935,192799999.0
2006-09-22 04:02:00,87.923,87.923,87.897,87.897,80200000.0
2006-09-22 04:03:00,87.923,87.94,87.901,87.909,250200000.0
2006-09-22 04:04:00,87.941,87.941,87.898,87.914,197200000.0
2006-09-22 04:05:00,87.937,87.945,87.91,87.922,257499998.0
2006-09-22 04:06:00,87.919,87.943,87.904,87.904,213400001.0
2006-09-22 04:07:00,87.947,87.971,87.93,87.963,287000000.0
2006-09-22 04:08:00,87.894,87.947,87.894,87.947,175500001.0
2006-09-22 04:09:00,87.944,87.964,87.936,87.942,140800000.0
2006-09-22 04:10:00,87.943,87.967,87.94,87.963,198500002.0
2006-09-22 04:11:00,87.958,87.971,87.922,87.922,227600001.0
2006-09-22 04:12:00,87.955,87.982,87.953,87.982,212399998.0
2006-09-22 04:13:00,87.99,87.99,87.938,87.955,242899999.0
2006-09-22 04:14:00,87.953,87.975,87.947,87.967,265899997.0
2006-09-22 04:15:00,87.945,87.981,87.945,87.964,287599996.0
2006-09-22 04:16:00,87.944,87.972,87.943,87.96,299299999.0
2006-09-22 04:17:00,87.938,87.963,87.936,87.963,153800000.0
2006-09-22 04:18:00,87.956,87.956,87.914,87.918,138099999.0
2006-09-22 04:19:00,87.913,87.946,87.905,87.941,264899999.0
2006-09-22 04:20:00,87.94,87.952,87.917,87.934,157900000.0
2006-09-22 04:21:00,87.906,87.945,87.906,87.945,253800002.0
2006-09-22 04:22:00,87.927,87.974,87.926,87.952,223100001.0
2006-09-22 04:23:00,87.948,87.975,87.932,87.937,145200001.0
2006-09-22 04:24:00,87.928,87.953,87.903,87.939,194300002.0
2006-09-22 04:25:00,87.952,87.963,87.921,87.927,230600000.0
2006-09-22 04:26:00,87.925,87.935,87.904,87.929,228199996.0
2006-09-22 04:27:00,87.952,87.952,87.911,87.92,199900004.0
2006-09-22 04:28:00,87.936,87.946,87.911,87.935,185299997.0
2006-09-22 04:29:00,87.932,87.945,87.89,87.89,221200001.0
2006-09-22 04:30:00,87.906,87.935,87.89,87.935,188599997.0
2006-09-22 04:31:00,87.94,87.949,87.917,87.918,301999998.0
2006-09-22 04:32:00,87.904,87.941,87.895,87.941,214900000.0
2006-09-22 04:33:00,87.936,87.958,87.904,87.944,247099999.0
2006-09-22 04:34:00,87.927,87.965,87.927,87.946,127000001.0
2006-09-22 04:35:00,87.939,87.952,87.926,87.93,275300000.0
2006-09-22 04:36:00,87.933,87.951,87.918,87.939,207000000.0
2006-09-22 04:37:00,87.931,87.938,87.904,87.904,135899998.0
2006-09-22 04:38:00,87.935,87.947,87.908,87.926,208200000.0
2006-09-22 04:39:00,87.928,87.945,87.908,87.927,139700001.0
2006-09-22 04:40:00,87.891,87.948,87.891,87.948,211500000.0
2006-09-22 04:41:00,87.937,87.95,87.924,87.945,284700001.0
2006-09-22 04:42:00,87.937,87.955,87.902,87.94,310999997.0
2006-09-22 04:43:00,87.936,87.936,87.903,87.903,164799999.0
2006-09-22 04:44:00,87.933,87.946,87.922,87.943,229700004.0
2006-09-22 04:45:00,87.923,87.967,87.923,87.96,163500000.0
2006-09-22 04:46:00,87.938,87.956,87.923,87.948,328700004.0
2006-09-22 04:47:00,87.927,87.97,87.926,87.957,113400000.0
2006-09-22 04:48:00,87.915,87.964,87.905,87.942,155499998.0
2006-09-22 04:49:00,87.947,87.978,87.938,87.973,255799999.0
2006-09-22 04:50:00,87.953,87.985,87.953,87.954,270299999.0
2006-09-22 04:51:00,87.963,87.985,87.946,87.946,217000000.0
2006-09-22 04:52:00,87.982,87.982,87.942,87.944,204899999.0
2006-09-22 04:53:00,87.958,87.975,87.942,87.958,445600003.0
2006-09-22 04:54:00,87.948,87.951,87.904,87.934,310100001.0
2006-09-22 04:55:00,87.916,87.948,87.903,87.914,182000001.0
2006-09-22 04:56:00,87.921,87.946,87.92,87.934,145000001.0
2006-09-22 04:57:00,87.902,87.921,87.894,87.911,107300000.0
2006-09-22 04:58:00,87.902,87.919,87.886,87.914,77600000.0
2006-09-22 04:59:00,87.895,87.926,87.895,87.926,114400002.0
2006-09-22 05:00:00,87.93,87.942,87.91,87.928,151599999.0
2006-09-22 05:01:00,87.927,87.952,87.902,87.925,157899997.0
2006-09-22 05:02:00,87.942,87.942,87.901,87.901,162300001.0
2006-09-22 05:03:00,87.927,87.937,87.91,87.922,163600001.0
2006-09-22 05:04:00,87.92,87.937,87.914,87.936,178399999.0
2006-09-22 05:05:00,87.918,87.937,87.89,87.92,186100000.0
2006-09-22 05:06:00,87.91,87.938,87.908,87.929,292399998.0
2006-09-22 05:07:00,87.916,87.95,87.907,87.939,228900000.0
2006-09-22 05:08:00,87.93,87.962,87.929,87.942,101200000.0
2006-09-22 05:09:00,87.937,87.961,87.934,87.961,193299999.0
2006-09-22 05:10:00,87.956,87.977,87.938,87.959,119900002.0
2006-09-22 05:11:00,87.945,87.981,87.94,87.972,151199999.0
2006-09-22 05:12:00,87.96,87.975,87.944,87.972,141300002.0
2006-09-22 05:13:00,87.963,87.979,87.943,87.971,171099998.0
2006-09-22 05:14:00,87.964,87.964,87.913,87.917,248299997.0
2006-09-22 05:15:00,87.951,87.957,87.904,87.904,279099999.0
2006-09-22 05:16:00,87.937,87.955,87.915,87.935,280100002.0
2006-09-22 05:17:00,87.935,87.951,87.916,87.94,330100001.0
2006-09-22 05:18:00,87.932,87.961,87.932,87.961,89999999.0
2006-09-22 05:19:00,87.958,87.958,87.928,87.928,76499999.0
2006-09-22 05:20:00,87.946,87.962,87.911,87.911,199899998.0
2006-09-22 05:21:00,87.918,87.972,87.907,87.947,307699995.0
2006-09-22 05:22:00,87.954,87.959,87.913,87.921,213499999.0
2006-09-22 05:23:00,87.941,87.946,87.919,87.924,238100000.0
2006-09-22 05:24:00,87.919,87.941,87.91,87.923,202400003.0
2006-09-22 05:25:00,87.912,87.937,87.904,87.928,330600003.0
2006-09-22 05:26:00,87.93,87.947,87.929,87.945,198900001.0
2006-09-22 05:27:00,87.936,87.961,87.914,87.914,267399997.0
2006-09-22 05:28:00,87.931,87.951,87.901,87.934,148000000.0
2006-09-22 05:29:00,87.911,87.993,87.911,87.934,232399996.0
2006-09-22 05:30:00,87.945,87.96,87.924,87.955,259400000.0
2006-09-22 05:31:00,87.918,87.957,87.918,87.921,189600000.0
2006-09-22 05:32:00,87.93,87.965,87.93,87.953,163999997.0
2006-09-22 05:33:00,87.958,87.977,87.948,87.977,151800000.0
2006-09-22 05:34:00,87.962,87.985,87.948,87.974,204900000.0
2006-09-22 05:35:00,87.966,87.973,87.943,87.955,198800000.0
2006-09-22 05:36:00,87.927,87.973,87.927,87.957,170099999.0
2006-09-22 05:37:00,87.947,87.985,87.924,87.948,198400000.0
2006-09-22 05:38:00,87.972,88.003,87.958,87.973,182400000.0
2006-09-22 05:39:00,87.977,88.002,87.953,87.962,193600001.0
2006-09-22 05:40:00,87.959,87.995,87.959,87.981,163800002.0
2006-09-22 05:41:00,87.98,87.994,87.944,87.978,339700001.0
2006-09-22 05:42:00,87.979,87.993,87.953,87.97,158399997.0
2006-09-22 05:43:00,87.967,87.977,87.946,87.977,228299998.0
2006-09-22 05:44:00,87.951,87.973,87.923,87.962,142700001.0
2006-09-22 05:45:00,87.977,87.977,87.929,87.933,132000000.0
2006-09-22 05:46:00,87.92,87.965,87.877,87.946,203999999.0
2006-09-22 05:47:00,87.966,87.966,87.933,87.943,152499999.0
2006-09-22 05:48:00,87.955,87.973,87.916,87.932,130700001.0
2006-09-22 05:49:00,87.947,87.974,87.933,87.95,276500002.0
2006-09-22 05:50:00,87.958,87.972,87.933,87.951,105900000.0
2006-09-22 05:51:00,87.949,87.972,87.943,87.957,265499994.0
2006-09-22 05:52:00,87.951,87.96,87.921,87.94,243299997.0
2006-09-22 05:53:00,87.954,87.973,87.934,87.955,154900001.0
2006-09-22 05:54:00,87.958,87.973,87.939,87.939,177300001.0
2006-09-22 05:55:00,87.959,87.962,87.922,87.922,276400002.0
2006-09-22 05:56:00,87.958,87.977,87.947,87.951,246699997.0
2006-09-22 05:57:00,87.967,87.979,87.942,87.968,160599999.0
2006-09-22 05:58:00,87.957,87.977,87.943,87.952,91300001.0
2006-09-22 05:59:00,87.975,87.983,87.946,87.946,256799998.0
2006-09-22 06:00:00,87.949,87.975,87.945,87.974,279399995.0
2006-09-22 06:01:00,87.982,87.982,87.933,87.944,192300003.0
2006-09-22 06:02:00,87.939,87.974,87.928,87.968,194099997.0
2006-09-22 06:03:00,87.965,87.977,87.948,87.96,265699999.0
2006-09-22 06:04:00,87.948,87.971,87.935,87.957,219500002.0
2006-09-22 06:05:00,87.97,87.987,87.959,87.971,157599997.0
2006-09-22 06:06:00,87.934,87.987,87.934,87.964,159699998.0
2006-09-22 06:07:00,87.956,87.984,87.937,87.947,193799995.0
2006-09-22 06:08:00,87.987,88.01,87.973,88.006,138099999.0
2006-09-22 06:09:00,88.01,88.014,87.983,87.992,258699999.0
2006-09-22 06:10:00,88.009,88.009,87.965,87.969,181099997.0
2006-09-22 06:11:00,87.968,87.987,87.938,87.945,272099999.0
2006-09-22 06:12:00,87.953,87.99,87.947,87.99,251399999.0
2006-09-22 06:13:00,87.943,87.981,87.928,87.962,202999999.0
2006-09-22 06:14:00,87.977,87.997,87.956,87.975,305399998.0
2006-09-22 06:15:00,87.968,87.998,87.951,87.996,93300001.0
2006-09-22 06:16:00,87.986,87.992,87.956,87.974,272400000.0
2006-09-22 06:17:00,87.981,87.981,87.953,87.966,102600000.0
2006-09-22 06:18:00,87.933,87.969,87.921,87.949,344400001.0
2006-09-22 06:19:00,87.971,87.989,87.94,87.946,204399997.0
2006-09-22 06:20:00,87.974,87.989,87.956,87.961,238999998.0
2006-09-22 06:21:00,87.957,87.991,87.955,87.969,147299998.0
2006-09-22 06:22:00,87.977,87.991,87.95,87.967,320099999.0
2006-09-22 06:23:00,87.963,87.983,87.948,87.958,146399999.0
2006-09-22 06:24:00,87.975,88.003,87.955,87.967,258400000.0
2006-09-22 06:25:00,87.956,87.987,87.926,87.955,230700002.0
2006-09-22 06:26:00,87.927,87.982,87.927,87.944,184100005.0
2006-09-22 06:27:00,87.948,87.981,87.945,87.967,199399998.0
2006-09-22 06:28:00,87.938,87.968,87.936,87.944,92900000.0
2006-09-22 06:29:00,87.977,87.977,87.927,87.957,167999999.0
2006-09-22 06:30:00,87.95,87.979,87.939,87.959,93100000.0
2006-09-22 06:31:00,87.955,87.977,87.938,87.96,207499999.0
2006-09-22 06:32:00,87.969,87.98,87.937,87.958,136799999.0
2006-09-22 06:33:00,87.966,87.982,87.93,87.952,218599997.0
2006-09-22 06:34:00,87.953,87.995,87.942,87.987,169199999.0
2006-09-22 06:35:00,87.972,87.989,87.949,87.976,207300003.0
2006-09-22 06:36:00,87.938,87.985,87.937,87.985,163200000.0
2006-09-22 06:37:00,87.987,87.994,87.974,87.979,187200001.0
2006-09-22 06:38:00,87.952,87.99,87.949,87.974,351499999.0
2006-09-22 06:39:00,87.959,87.986,87.949,87.979,189899998.0
2006-09-22 06:40:00,87.96,87.976,87.942,87.956,235400005.0
2006-09-22 06:41:00,87.946,87.991,87.946,87.987,170799998.0
2006-09-22 06:42:00,87.963,87.999,87.955,87.996,148399999.0
2006-09-22 06:43:00,87.983,88.0,87.973,87.986,269700000.0
2006-09-22 06:44:00,87.958,87.983,87.954,87.98,273799999.0
2006-09-22 06:45:00,87.965,87.991,87.956,87.981,179099998.0
2006-09-22 06:46:00,87.993,87.993,87.961,87.967,187600002.0
2006-09-22 06:47:00,87.972,87.979,87.952,87.961,163099997.0
2006-09-22 06:48:00,87.951,87.976,87.94,87.946,212999996.0
2006-09-22 06:49:00,87.944,87.963,87.942,87.963,164999999.0
2006-09-22 06:50:00,87.911,87.963,87.911,87.963,188300000.0
2006-09-22 06:51:00,87.977,87.983,87.95,87.95,194599998.0
2006-09-22 06:52:00,87.967,88.005,87.955,87.973,167399998.0
2006-09-22 06:53:00,87.974,87.994,87.956,87.976,179799999.0
2006-09-22 06:54:00,87.958,88.004,87.955,87.973,265099997.0
2006-09-22 06:55:00,87.98,88.0,87.98,87.998,220100002.0
2006-09-22 06:56:00,87.958,87.991,87.952,87.971,305399998.0
2006-09-22 06:57:00,87.999,87.999,87.944,87.963,169000000.0
2006-09-22 06:58:00,87.962,87.987,87.954,87.965,304999996.0
2006-09-22 06:59:00,87.97,87.981,87.953,87.969,205600001.0
2006-09-22 07:00:00,87.954,87.982,87.95,87.982,189799999.0
2006-09-22 07:01:00,87.957,87.989,87.954,87.972,181799999.0
2006-09-22 07:02:00,87.957,87.991,87.936,87.991,186499999.0
2006-09-22 07:03:00,87.974,87.991,87.963,87.968,140399999.0
2006-09-22 07:04:00,87.974,87.987,87.956,87.977,159900002.0
2006-09-22 07:05:00,87.99,88.004,87.965,87.969,314900002.0
2006-09-22 07:06:00,87.975,87.986,87.958,87.973,228600000.0
2006-09-22 07:07:00,87.994,87.994,87.943,87.958,210400001.0
2006-09-22 07:08:00,87.981,87.997,87.963,87.984,175899998.0
2006-09-22 07:09:00,87.958,87.991,87.958,87.988,211099998.0
2006-09-22 07:10:00,87.965,87.986,87.953,87.969,139499998.0
2006-09-22 07:11:00,87.979,87.988,87.948,87.95,152299997.0
2006-09-22 07:12:00,87.968,87.993,87.96,87.974,176800000.0
2006-09-22 07:13:00,87.976,87.981,87.957,87.958,220199999.0
2006-09-22 07:14:00,87.958,87.981,87.94,87.968,316500003.0
2006-09-22 07:15:00,87.966,87.998,87.951,87.973,238200000.0
2006-09-22 07:16:00,87.994,87.994,87.942,87.966,186699999.0
2006-09-22 07:17:00,87.974,87.985,87.957,87.967,218499997.0
2006-09-22 07:18:00,87.987,87.99,87.964,87.967,151400000.0
2006-09-22 07:19:00,87.994,87.994,87.94,87.959,261299998.0
2006-09-22 07:20:00,87.987,87.988,87.951,87.952,142300001.0
2006-09-22 07:21:00,87.951,87.97,87.933,87.934,170100001.0
2006-09-22 07:22:00,87.933,87.96,87.911,87.942,139400000.0
2006-09-22 07:23:00,87.96,87.968,87.936,87.936,209899995.0
2006-09-22 07:24:00,87.911,87.963,87.892,87.963,100200000.0
2006-09-22 07:25:00,87.945,87.962,87.912,87.93,399400002.0
2006-09-22 07:26:00,87.925,87.965,87.922,87.938,297899995.0
2006-09-22 07:27:00,87.918,87.941,87.906,87.925,182400003.0
2006-09-22 07:28:00,87.918,87.947,87.904,87.909,242900002.0
2006-09-22 07:29:00,87.917,87.941,87.903,87.933,172400001.0
2006-09-22 07:30:00,87.931,87.948,87.917,87.947,125000000.0
2006-09-22 07:31:00,87.954,87.969,87.936,87.948,152300001.0
2006-09-22 07:32:00,87.936,87.972,87.93,87.961,170300003.0
2006-09-22 07:33:00,87.943,87.973,87.932,87.96,267800000.0
2006-09-22 07:34:00,87.949,87.962,87.938,87.962,220799995.0
2006-09-22 07:35:00,87.952,87.962,87.925,87.942,245600000.0
2006-09-22 07:36:00,87.979,87.979,87.944,87.949,204299998.0
2006-09-22 07:37:00,87.952,87.97,87.929,87.961,245700000.0
2006-09-22 07:38:00,87.948,87.965,87.929,87.931,154300000.0
2006-09-22 07:39:00,87.961,87.984,87.944,87.967,206199997.0
2006-09-22 07:40:00,87.948,87.984,87.929,87.971,115699998.0
2006-09-22 07:41:00,87.974,87.974,87.916,87.917,201800003.0
2006-09-22 07:42:00,87.907,87.941,87.907,87.935,215899997.0
2006-09-22 07:43:00,87.927,87.95,87.917,87.95,147800000.0
2006-09-22 07:44:00,87.945,87.973,87.943,87.968,168100001.0
2006-09-22 07:45:00,87.946,87.966,87.943,87.965,123899998.0
2006-09-22 07:46:00,87.944,87.967,87.914,87.954,205600003.0
2006-09-22 07:47:00,87.958,87.961,87.914,87.944,134700001.0
2006-09-22 07:48:00,87.958,87.975,87.925,87.933,330699999.0
2006-09-22 07:49:00,87.951,87.959,87.921,87.925,291599996.0
2006-09-22 07:50:00,87.935,87.958,87.869,87.899,326200001.0
2006-09-22 07:51:00,87.937,87.958,87.933,87.94,253100000.0
2006-09-22 07:52:00,87.934,87.959,87.914,87.951,188099999.0
2006-09-22 07:53:00,87.945,87.966,87.91,87.954,188299998.0
2006-09-22 07:54:00,87.918,87.974,87.918,87.961,270800000.0
2006-09-22 07:55:00,87.955,87.976,87.944,87.95,180500001.0
2006-09-22 07:56:00,87.937,87.966,87.917,87.947,246100003.0
2006-09-22 07:57:00,87.945,87.991,87.944,87.991,215399996.0
2006-09-22 07:58:00,87.975,87.986,87.955,87.974,212299998.0
2006-09-22 07:59:00,87.969,87.987,87.963,87.968,204100000.0
2006-09-22 08:00:00,87.983,87.983,87.953,87.98,213799999.0
2006-09-22 08:01:00,87.943,87.983,87.933,87.971,218300003.0
2006-09-22 08:02:00,87.929,87.969,87.929,87.968,178900001.0
2006-09-22 08:03:00,87.936,87.968,87.902,87.911,178100000.0
2006-09-22 08:04:00,87.93,87.967,87.922,87.942,193499999.0
2006-09-22 08:05:00,87.954,87.976,87.919,87.962,211599996.0
2006-09-22 08:06:00,87.939,87.969,87.939,87.965,144499999.0
2006-09-22 08:07:00,87.98,87.986,87.929,87.929,288599995.0
2006-09-22 08:08:00,87.977,88.0,87.958,87.961,198700000.0
2006-09-22 08:09:00,87.958,87.993,87.954,87.967,296299998.0
2006-09-22 08:10:00,87.94,87.971,87.928,87.971,194600000.0
2006-09-22 08:11:00,87.965,87.973,87.945,87.955,175200000.0
2006-09-22 08:12:00,87.953,87.983,87.945,87.983,136200001.0
2006-09-22 08:13:00,87.978,87.978,87.953,87.956,245399998.0
2006-09-22 08:14:00,87.968,87.976,87.943,87.943,261999997.0
2006-09-22 08:15:00,87.951,87.964,87.928,87.948,193100001.0
2006-09-22 08:16:00,87.94,87.971,87.94,87.968,237900001.0
2006-09-22 08:17:00,87.957,87.978,87.945,87.977,138700001.0
2006-09-22 08:18:00,87.963,87.991,87.958,87.973,170200002.0
2006-09-22 08:19:00,87.989,88.012,87.978,87.989,144299998.0
2006-09-22 08:20:00,87.997,87.997,87.957,87.969,170799999.0
2006-09-22 08:21:00,88.004,88.012,87.976,87.976,340999996.0
2006-09-22 08:22:00,87.977,87.99,87.958,87.99,122000000.0
2006-09-22 08:23:00,87.966,87.994,87.943,87.957,113200001.0
2006-09-22 08:24:00,87.952,87.978,87.943,87.965,181200001.0
2006-09-22 08:25:00,87.911,87.97,87.911,87.963,133399998.0
2006-09-22 08:26:00,87.944,87.954,87.914,87.914,271299998.0
2006-09-22 08:27:00,87.895,87.925,87.894,87.923,128399999.0
2006-09-22 08:28:00,87.89,87.917,87.84,87.914,237700001.0
2006-09-22 08:29:00,87.918,87.926,87.894,87.911,155299999.0
2006-09-22 08:30:00,87.909,87.92,87.878,87.888,310800004.0
2006-09-22 08:31:00,87.901,87.93,87.891,87.906,259100000.0
2006-09-22 08:32:00,87.929,87.933,87.901,87.901,247099995.0
2006-09-22 08:33:00,87.933,87.951,87.921,87.936,174700002.0
2006-09-22 08:34:00,87.918,87.948,87.916,87.935,126100003.0
2006-09-22 08:35:00,87.918,87.951,87.918,87.945,153200000.0
2006-09-22 08:36:00,87.908,87.948,87.892,87.948,118500000.0
2006-09-22 08:37:00,87.962,87.985,87.949,87.966,256300000.0
2006-09-22 08:38:00,87.948,87.955,87.916,87.931,241300003.0
2006-09-22 08:39:00,87.959,87.964,87.94,87.95,145599998.0
2006-09-22 08:40:00,87.978,87.998,87.964,87.978,214000001.0
2006-09-22 08:41:00,87.97,87.99,87.953,87.957,181599998.0
2006-09-22 08:42:00,87.984,88.01,87.976,87.99,129900000.0
2006-09-22 08:43:00,88.004,88.019,87.987,88.001,256600002.0
2006-09-22 08:44:00,87.965,88.031,87.964,88.022,253799994.0
2006-09-22 08:45:00,88.021,88.021,87.998,88.007,104799999.0
2006-09-22 08:46:00,87.999,88.026,87.994,88.025,220999999.0
2006-09-22 08:47:00,87.996,88.023,87.99,88.009,286699997.0
2006-09-22 08:48:00,88.012,88.012,87.97,87.97,215300001.0
2006-09-22 08:49:00,87.96,88.006,87.901,88.006,216400001.0
2006-09-22 08:50:00,87.991,88.017,87.968,87.994,282200000.0
2006-09-22 08:51:00,88.013,88.019,87.984,87.984,330399998.0
2006-09-22 08:52:00,88.007,88.045,88.006,88.045,113300001.0
2006-09-22 08:53:00,88.023,88.054,88.012,88.04,292700003.0
2006-09-22 08:54:00,88.047,88.047,88.011,88.016,109199998.0
2006-09-22 08:55:00,88.011,88.011,87.993,87.995,95700000.0
2006-09-22 08:56:00,87.985,88.007,87.942,87.969,124600001.0
2006-09-22 08:57:00,88.003,88.008,87.966,87.985,193099999.0
2006-09-22 08:58:00,87.976,88.009,87.976,88.009,126600002.0
2006-09-22 08:59:00,87.995,88.013,87.981,88.011,169500001.0
2006-09-22 09:00:00,87.982,88.018,87.972,88.002,239300000.0
2006-09-22 09:01:00,87.973,87.997,87.968,87.997,135099999.0
2006-09-22 09:02:00,87.967,88.018,87.962,88.018,206600001.0
2006-09-22 09:03:00,88.017,88.036,88.004,88.014,235499999.0
2006-09-22 09:04:00,88.012,88.038,87.992,88.008,195300000.0
2006-09-22 09:05:00,88.021,88.065,88.021,88.065,225300001.0
2006-09-22 09:06:00,88.065,88.071,88.043,88.058,169700003.0
2006-09-22 09:07:00,88.042,88.063,88.003,88.034,305100000.0
2006-09-22 09:08:00,88.05,88.05,88.017,88.018,148000001.0
2006-09-22 09:09:00,88.011,88.048,87.995,88.048,105200000.0
2006-09-22 09:10:00,88.021,88.048,87.974,87.996,119099999.0
2006-09-22 09:11:00,88.028,88.047,88.019,88.041,150200000.0
2006-09-22 09:12:00,88.069,88.069,88.017,88.033,227900002.0
2006-09-22 09:13:00,88.048,88.064,88.043,88.058,168999997.0
2006-09-22 09:14:00,88.048,88.048,88.008,88.008,149200001.0
2006-09-22 09:15:00,88.023,88.057,88.014,88.057,248900002.0
2006-09-22 09:16:00,88.022,88.076,88.022,88.057,228800003.0
2006-09-22 09:17:00,88.046,88.062,88.016,88.033,142500000.0
2006-09-22 09:18:00,88.016,88.039,88.011,88.03,205500000.0
2006-09-22 09:19:00,88.034,88.041,88.002,88.002,202699995.0
2006-09-22 09:20:00,88.046,88.074,88.041,88.055,160599998.0
2006-09-22 09:21:00,88.06,88.094,88.056,88.071,248100001.0
2006-09-22 09:22:00,88.073,88.086,88.045,88.072,149600000.0
2006-09-22 09:23:00,88.061,88.061,88.016,88.028,153000001.0
2006-09-22 09:24:00,88.027,88.058,88.018,88.058,182199999.0
2006-09-22 09:25:00,88.033,88.063,88.032,88.058,171700001.0
2006-09-22 09:26:00,88.039,88.073,88.039,88.072,406299996.0
2006-09-22 09:27:00,88.059,88.077,88.041,88.065,276000004.0
2006-09-22 09:28:00,88.048,88.07,88.048,88.056,113900000.0
2006-09-22 09:29:00,88.037,88.064,88.026,88.032,162200001.0
2006-09-22 09:30:00,88.023,88.048,88.02,88.042,116500001.0
2006-09-22 09:31:00,88.027,88.051,88.018,88.041,97500000.0
2006-09-22 09:32:00,88.027,88.058,88.022,88.058,173599995.0
2006-09-22 09:33:00,88.019,88.059,88.019,88.042,185400000.0
2006-09-22 09:34:00,88.037,88.049,88.008,88.034,258400000.0
2006-09-22 09:35:00,88.018,88.026,87.988,88.003,256000000.0
2006-09-22 09:36:00,88.006,88.032,87.981,88.01,145399999.0
2006-09-22 09:37:00,88.046,88.047,88.016,88.028,176900000.0
2006-09-22 09:38:00,88.01,88.033,87.991,88.017,186299998.0
2006-09-22 09:39:00,88.043,88.051,88.012,88.037,146100002.0
2006-09-22 09:40:00,88.006,88.029,88.002,88.021,242099994.0
2006-09-22 09:41:00,88.015,88.034,87.975,87.995,153900000.0
2006-09-22 09:42:00,88.041,88.062,88.027,88.04,198400001.0
2006-09-22 09:43:00,88.06,88.083,88.044,88.068,168300004.0
2006-09-22 09:44:00,88.052,88.075,88.029,88.038,314699994.0
2006-09-22 09:45:00,88.03,88.067,88.03,88.064,203499998.0
2006-09-22 09:46:00,88.033,88.058,88.015,88.058,220399995.0
2006-09-22 09:47:00,88.045,88.063,88.032,88.055,145099997.0
2006-09-22 09:48:00,88.049,88.062,88.041,88.057,191400000.0
2006-09-22 09:49:00,88.066,88.066,88.035,88.043,225300002.0
2006-09-22 09:50:00,88.038,88.059,88.029,88.055,271199999.0
2006-09-22 09:51:00,88.052,88.066,88.025,88.066,159600002.0
2006-09-22 09:52:00,88.06,88.069,88.039,88.039,119799999.0
2006-09-22 09:53:00,88.044,88.063,88.032,88.061,229300002.0
2006-09-22 09:54:00,88.045,88.065,88.032,88.053,164999999.0
2006-09-22 09:55:00,88.052,88.066,88.009,88.009,214799999.0
2006-09-22 09:56:00,88.037,88.057,88.012,88.047,193199998.0
2006-09-22 09:57:00,88.037,88.056,88.03,88.054,174400000.0
2006-09-22 09:58:00,88.041,88.062,88.025,88.048,322399997.0
2006-09-22 09:59:00,88.036,88.072,88.036,88.072,153100000.0
2006-09-22 10:00:00,88.053,88.099,88.053,88.099,115900001.0
2006-09-22 10:01:00,88.085,88.107,88.061,88.078,120500000.0
2006-09-22 10:02:00,88.08,88.092,88.067,88.067,201499999.0
2006-09-22 10:03:00,88.072,88.088,88.056,88.059,181500000.0
2006-09-22 10:04:00,88.053,88.075,88.049,88.075,203600002.0
2006-09-22 10:05:00,88.05,88.083,88.04,88.083,135600001.0
2006-09-22 10:06:00,88.08,88.091,88.053,88.071,314300002.0
2006-09-22 10:07:00,88.097,88.097,88.055,88.055,251000001.0
2006-09-22 10:08:00,88.089,88.093,88.065,88.072,145300002.0
2006-09-22 10:09:00,88.06,88.094,88.06,88.073,182300000.0
2006-09-22 10:10:00,88.075,88.078,88.043,88.053,124900002.0
2006-09-22 10:11:00,88.08,88.084,88.055,88.07,174599999.0
2006-09-22 10:12:00,88.05,88.094,88.049,88.088,208799999.0
2006-09-22 10:13:00,88.07,88.099,88.048,88.08,177900000.0
2006-09-22 10:14:00,88.074,88.09,88.057,88.081,105800000.0
2006-09-22 10:15:00,88.082,88.083,88.042,88.057,361099998.0
2006-09-22 10:16:00,88.061,88.07,88.04,88.04,196199998.0
2006-09-22 10:17:00,88.016,88.042,88.007,88.032,257799995.0
2006-09-22 10:18:00,88.018,88.035,88.006,88.019,188099997.0
2006-09-22 10:19:00,87.984,88.021,87.984,88.013,124600003.0
2006-09-22 10:20:00,88.026,88.049,88.016,88.038,262099997.0
2006-09-22 10:21:00,88.03,88.03,88.003,88.006,199700000.0
2006-09-22 10:22:00,87.974,87.998,87.959,87.969,287999998.0
2006-09-22 10:23:00,87.954,87.972,87.896,87.909,175400000.0
2006-09-22 10:24:00,87.911,87.95,87.901,87.946,213800001.0
2006-09-22 10:25:00,87.952,87.952,87.915,87.924,146600000.0
2006-09-22 10:26:00,87.924,87.929,87.896,87.896,187599999.0
2006-09-22 10:27:00,87.901,87.92,87.899,87.918,293799998.0
2006-09-22 10:28:00,87.909,87.923,87.899,87.91,78800000.0
2006-09-22 10:29:00,87.896,87.902,87.854,87.881,252099999.0
2006-09-22 10:30:00,87.874,87.904,87.849,87.859,192299998.0
2006-09-22 10:31:00,87.835,87.853,87.789,87.804,156800001.0
2006-09-22 10:32:00,87.806,87.825,87.794,87.819,84100000.0
2006-09-22 10:33:00,87.802,87.835,87.802,87.819,140200000.0
2006-09-22 10:34:00,87.842,87.856,87.824,87.827,168800001.0
2006-09-22 10:35:00,87.862,87.88,87.844,87.855,152399999.0
2006-09-22 10:36:00,87.832,87.856,87.819,87.83,181999998.0
2006-09-22 10:37:00,87.825,87.84,87.801,87.811,155399998.0
2006-09-22 10:38:00,87.793,87.827,87.785,87.799,214700000.0
2006-09-22 10:39:00,87.826,87.832,87.787,87.787,203500002.0
2006-09-22 10:40:00,87.796,87.812,87.783,87.796,115100001.0
2006-09-22 10:41:00,87.81,87.825,87.791,87.802,348300002.0
2006-09-22 10:42:00,87.81,87.828,87.807,87.823,243100002.0
2006-09-22 10:43:00,87.833,87.85,87.819,87.83,172700002.0
2006-09-22 10:44:00,87.839,87.844,87.802,87.844,241899998.0
2006-09-22 10:45:00,87.851,87.875,87.837,87.845,186200000.0
2006-09-22 10:46:00,87.824,87.863,87.822,87.832,322099995.0
2006-09-22 10:47:00,87.843,87.848,87.821,87.822,209300001.0
2006-09-22 10:48:00,87.834,87.849,87.805,87.829,245799998.0
2006-09-22 10:49:00,87.85,87.869,87.837,87.856,223700002.0
2006-09-22 10:50:00,87.87,87.87,87.819,87.819,156900000.0
2006-09-22 10:51:00,87.834,87.862,87.833,87.854,189299998.0
2006-09-22 10:52:00,87.85,87.852,87.795,87.818,266699997.0
2006-09-22 10:53:00,87.827,87.847,87.826,87.846,248600000.0
2006-09-22 10:54:00,87.837,87.857,87.827,87.838,172799999.0
2006-09-22 10:55:00,87.862,87.862,87.821,87.829,224400000.0
2006-09-22 10:56:00,87.838,87.852,87.813,87.831,169700001.0
2006-09-22 10:57:00,87.846,87.857,87.826,87.841,129000002.0
2006-09-22 10:58:00,87.803,87.847,87.798,87.822,175899998.0
2006-09-22 10:59:00,87.827,87.858,87.827,87.857,228899998.0
2006-09-22 11:00:00,87.835,87.85,87.791,87.843,297899998.0
2006-09-22 11:01:00,87.852,87.862,87.831,87.843,198099999.0
2006-09-22 11:02:00,87.825,87.862,87.822,87.862,81300000.0
2006-09-22 11:03:00,87.862,87.881,87.847,87.864,278299994.0
2006-09-22 11:04:00,87.871,87.877,87.856,87.865,173000000.0
2006-09-22 11:05:00,87.867,87.867,87.819,87.82,189500001.0
2006-09-22 11:06:00,87.813,87.88,87.813,87.88,102900000.0
2006-09-22 11:07:00,87.877,87.877,87.839,87.839,273300000.0
2006-09-22 11:08:00,87.815,87.835,87.8,87.814,103800000.0
2006-09-22 11:09:00,87.789,87.808,87.758,87.777,99799998.0
2006-09-22 11:10:00,87.775,87.782,87.748,87.748,196799998.0
2006-09-22 11:11:00,87.742,87.767,87.733,87.767,98000001.0
2006-09-22 11:12:00,87.754,87.771,87.743,87.757,187299999.0
2006-09-22 11:13:00,87.738,87.76,87.721,87.76,205299998.0
2006-09-22 11:14:00,87.753,87.772,87.748,87.764,121099999.0
2006-09-22 11:15:00,87.767,87.767,87.733,87.737,177300000.0
2006-09-22 11:16:00,87.758,87.783,87.758,87.777,87700000.0
2006-09-22 11:17:00,87.766,87.782,87.756,87.782,126400001.0
2006-09-22 11:18:00,87.747,87.779,87.742,87.766,237299998.0
2006-09-22 11:19:00,87.749,87.782,87.749,87.77,117900000.0
2006-09-22 11:20:00,87.754,87.782,87.734,87.782,187299999.0
2006-09-22 11:21:00,87.768,87.784,87.757,87.769,132400000.0
2006-09-22 11:22:00,87.763,87.767,87.736,87.745,133500002.0
2006-09-22 11:23:00,87.754,87.774,87.742,87.752,114500000.0
2006-09-22 11:24:00,87.756,87.772,87.735,87.757,168099999.0
2006-09-22 11:25:00,87.765,87.768,87.738,87.745,190900000.0
2006-09-22 11:26:00,87.735,87.752,87.724,87.751,140500001.0
2006-09-22 11:27:00,87.735,87.766,87.735,87.764,129700002.0
2006-09-22 11:28:00,87.759,87.789,87.745,87.765,239300003.0
2006-09-22 11:29:00,87.764,87.778,87.759,87.773,263899997.0
2006-09-22 11:30:00,87.752,87.784,87.74,87.771,156700004.0
2006-09-22 11:31:00,87.775,87.775,87.741,87.764,225700002.0
2006-09-22 11:32:00,87.765,87.777,87.74,87.74,235400000.0
2006-09-22 11:33:00,87.723,87.767,87.721,87.748,231699996.0
2006-09-22 11:34:00,87.708,87.738,87.699,87.731,198200001.0
2006-09-22 11:35:00,87.726,87.737,87.705,87.709,177100000.0
2006-09-22 11:36:00,87.728,87.734,87.704,87.715,185099999.0
2006-09-22 11:37:00,87.712,87.731,87.62,87.62,345599995.0
2006-09-22 11:38:00,87.617,87.639,87.604,87.625,202799996.0
2006-09-22 11:39:00,87.629,87.65,87.606,87.619,148700002.0
2006-09-22 11:40:00,87.637,87.665,87.615,87.631,252699997.0
2006-09-22 11:41:00,87.619,87.659,87.619,87.655,230299998.0
2006-09-22 11:42:00,87.641,87.665,87.635,87.648,253600000.0
2006-09-22 11:43:00,87.653,87.668,87.625,87.633,185599999.0
2006-09-22 11:44:00,87.671,87.671,87.63,87.637,170600000.0
2006-09-22 11:45:00,87.667,87.682,87.641,87.665,213399997.0
2006-09-22 11:46:00,87.682,87.687,87.664,87.667,256499998.0
2006-09-22 11:47:00,87.681,87.681,87.639,87.645,174800001.0
2006-09-22 11:48:00,87.662,87.681,87.651,87.662,125499998.0
2006-09-22 11:49:00,87.665,87.68,87.65,87.663,139800000.0
2006-09-22 11:50:00,87.634,87.685,87.634,87.654,199799999.0
2006-09-22 11:51:00,87.66,87.671,87.645,87.669,350400004.0
2006-09-22 11:52:00,87.637,87.657,87.621,87.652,268400000.0
2006-09-22 11:53:00,87.646,87.673,87.628,87.638,143800000.0
2006-09-22 11:54:00,87.629,87.63,87.586,87.609,178400000.0
2006-09-22 11:55:00,87.637,87.644,87.617,87.621,231199999.0
2006-09-22 11:56:00,87.635,87.652,87.623,87.652,112600000.0
2006-09-22 11:57:00,87.656,87.682,87.651,87.676,185699999.0
2006-09-22 11:58:00,87.664,87.682,87.66,87.669,160400003.0
2006-09-22 11:59:00,87.648,87.674,87.633,87.665,283000001.0
2006-09-22 12:00:00,87.64,87.668,87.64,87.663,298799997.0
2006-09-22 12:01:00,87.654,87.679,87.632,87.655,168000001.0
2006-09-22 12:02:00,87.601,87.681,87.601,87.678,210600002.0
2006-09-22 12:03:00,87.707,87.709,87.654,87.688,182999999.0
2006-09-22 12:04:00,87.671,87.695,87.668,87.695,124200001.0
2006-09-22 12:05:00,87.676,87.702,87.668,87.69,179100001.0
2006-09-22 12:06:00,87.671,87.691,87.663,87.678,101399999.0
2006-09-22 12:07:00,87.668,87.691,87.629,87.69,258299997.0
2006-09-22 12:08:00,87.631,87.672,87.631,87.663,208900003.0
2006-09-22 12:09:00,87.658,87.684,87.656,87.663,239500000.0
2006-09-22 12:10:00,87.642,87.672,87.641,87.651,225000000.0
2006-09-22 12:11:00,87.664,87.691,87.652,87.669,185000001.0
2006-09-22 12:12:00,87.663,87.677,87.645,87.658,183700001.0
2006-09-22 12:13:00,87.658,87.675,87.641,87.641,93100000.0
2006-09-22 12:14:00,87.664,87.677,87.646,87.65,308800003.0
2006-09-22 12:15:00,87.66,87.69,87.646,87.67,276500000.0
2006-09-22 12:16:00,87.66,87.674,87.624,87.671,165100001.0
2006-09-22 12:17:00,87.687,87.718,87.677,87.718,143199999.0
2006-09-22 12:18:00,87.728,87.752,87.712,87.734,175000002.0
2006-09-22 12:19:00,87.711,87.735,87.696,87.726,173899996.0
2006-09-22 12:20:00,87.702,87.726,87.687,87.726,173600000.0
2006-09-22 12:21:00,87.709,87.728,87.699,87.719,218200003.0
2006-09-22 12:22:00,87.745,87.75,87.716,87.729,230299998.0
2006-09-22 12:23:00,87.735,87.754,87.716,87.725,168899999.0
2006-09-22 12:24:00,87.735,87.745,87.691,87.691,257100002.0
2006-09-22 12:25:00,87.718,87.74,87.689,87.718,222399997.0
2006-09-22 12:26:00,87.718,87.735,87.708,87.728,179200000.0
2006-09-22 12:27:00,87.731,87.74,87.706,87.724,271399998.0
2006-09-22 12:28:00,87.74,87.769,87.729,87.737,119999999.0
2006-09-22 12:29:00,87.743,87.762,87.724,87.76,234599998.0
2006-09-22 12:30:00,87.737,87.761,87.734,87.756,143999999.0
2006-09-22 12:31:00,87.757,87.781,87.739,87.762,259199999.0
2006-09-22 12:32:00,87.743,87.771,87.742,87.76,236400001.0
2006-09-22 12:33:00,87.762,87.769,87.721,87.721,201700001.0
2006-09-22 12:34:00,87.752,87.752,87.719,87.719,220900004.0
2006-09-22 12:35:00,87.754,87.754,87.709,87.709,157799999.0
2006-09-22 12:36:00,87.709,87.733,87.704,87.717,201500001.0
2006-09-22 12:37:00,87.712,87.75,87.706,87.726,129100000.0
2006-09-22 12:38:00,87.745,87.759,87.726,87.751,162100000.0
2006-09-22 12:39:00,87.747,87.766,87.732,87.737,153199998.0
2006-09-22 12:40:00,87.753,87.767,87.741,87.76,160699998.0
2006-09-22 12:41:00,87.745,87.752,87.721,87.722,201299998.0
2006-09-22 12:42:00,87.738,87.777,87.738,87.773,188399997.0
2006-09-22 12:43:00,87.779,87.814,87.766,87.767,316799998.0
2006-09-22 12:44:00,87.795,87.795,87.759,87.759,146400001.0
2006-09-22 12:45:00,87.792,87.793,87.758,87.765,136000002.0
2006-09-22 12:46:00,87.75,87.776,87.727,87.74,173800000.0
2006-09-22 12:47:00,87.75,87.757,87.698,87.731,285199995.0
2006-09-22 12:48:00,87.737,87.769,87.724,87.735,109399998.0
2006-09-22 12:49:00,87.723,87.764,87.706,87.744,309699996.0
2006-09-22 12:50:00,87.735,87.76,87.732,87.76,164500000.0
2006-09-22 12:51:00,87.749,87.769,87.731,87.759,223100000.0
2006-09-22 12:52:00,87.769,87.769,87.738,87.754,193399997.0
2006-09-22 12:53:00,87.738,87.768,87.727,87.75,223500002.0
2006-09-22 12:54:00,87.742,87.768,87.737,87.764,217199996.0
2006-09-22 12:55:00,87.769,87.784,87.761,87.771,151799999.0
2006-09-22 12:56:00,87.751,87.769,87.741,87.769,110400000.0
2006-09-22 12:57:00,87.745,87.792,87.745,87.767,216200003.0
2006-09-22 12:58:00,87.774,87.774,87.719,87.719,126700000.0
2006-09-22 12:59:00,87.721,87.75,87.709,87.723,144100002.0
2006-09-22 13:00:00,87.71,87.728,87.705,87.728,165000003.0
2006-09-22 13:01:00,87.691,87.726,87.68,87.726,147000000.0
2006-09-22 13:02:00,87.706,87.714,87.682,87.682,222299998.0
2006-09-22 13:03:00,87.705,87.713,87.67,87.684,198100000.0
2006-09-22 13:04:00,87.704,87.718,87.681,87.715,238100001.0
2006-09-22 13:05:00,87.714,87.714,87.671,87.671,174399998.0
2006-09-22 13:06:00,87.674,87.687,87.652,87.674,223799996.0
2006-09-22 13:07:00,87.662,87.672,87.635,87.651,262100003.0
2006-09-22 13:08:00,87.637,87.659,87.62,87.659,238000000.0
2006-09-22 13:09:00,87.653,87.677,87.629,87.629,349300001.0
2006-09-22 13:10:00,87.648,87.667,87.63,87.657,154600002.0
2006-09-22 13:11:00,87.649,87.67,87.64,87.658,165600000.0
2006-09-22 13:12:00,87.674,87.674,87.624,87.624,206100002.0
2006-09-22 13:13:00,87.637,87.637,87.596,87.598,276900002.0
2006-09-22 13:14:00,87.584,87.626,87.577,87.603,163499998.0
2006-09-22 13:15:00,87.605,87.632,87.591,87.631,175600001.0
2006-09-22 13:16:00,87.611,87.629,87.599,87.628,216500002.0
2006-09-22 13:17:00,87.625,87.634,87.594,87.616,150899999.0
2006-09-22 13:18:00,87.609,87.631,87.605,87.631,236500001.0
2006-09-22 13:19:00,87.627,87.636,87.601,87.612,261900002.0
2006-09-22 13:20:00,87.595,87.645,87.595,87.615,325199996.0
2006-09-22 13:21:00,87.645,87.653,87.621,87.634,197699999.0
2006-09-22 13:22:00,87.648,87.649,87.626,87.631,167599998.0
2006-09-22 13:23:00,87.631,87.649,87.62,87.636,138500002.0
2006-09-22 13:24:00,87.628,87.641,87.606,87.621,198099999.0
2006-09-22 13:25:00,87.636,87.649,87.621,87.633,264200003.0
2006-09-22 13:26:00,87.629,87.644,87.614,87.643,134699998.0
2006-09-22 13:27:00,87.635,87.655,87.617,87.627,240499999.0
2006-09-22 13:28:00,87.643,87.664,87.639,87.645,157700000.0
2006-09-22 13:29:00,87.629,87.653,87.609,87.638,125700000.0
2006-09-22 13:30:00,87.627,87.627,87.601,87.603,144599998.0
2006-09-22 13:31:00,87.617,87.642,87.606,87.637,211400000.0
2006-09-22 13:32:00,87.586,87.628,87.58,87.628,228500001.0
2006-09-22 13:33:00,87.611,87.646,87.605,87.619,109800000.0
2006-09-22 13:34:00,87.636,87.641,87.619,87.62,173700002.0
2006-09-22 13:35:00,87.637,87.645,87.618,87.63,232999997.0
2006-09-22 13:36:00,87.623,87.638,87.606,87.626,271699999.0
2006-09-22 13:37:00,87.632,87.649,87.622,87.639,216000000.0
2006-09-22 13:38:00,87.649,87.649,87.616,87.62,209199996.0
2006-09-22 13:39:00,87.636,87.652,87.608,87.632,184799999.0
2006-09-22 13:40:00,87.613,87.63,87.6,87.627,292900001.0
2006-09-22 13:41:00,87.613,87.634,87.607,87.625,158100002.0
2006-09-22 13:42:00,87.599,87.618,87.58,87.605,330300000.0
2006-09-22 13:43:00,87.578,87.627,87.578,87.623,138300000.0
2006-09-22 13:44:00,87.593,87.614,87.58,87.599,205199996.0
2006-09-22 13:45:00,87.599,87.62,87.581,87.614,235000001.0
2006-09-22 13:46:00,87.621,87.63,87.583,87.587,222799995.0
2006-09-22 13:47:00,87.597,87.628,87.597,87.609,128599998.0
2006-09-22 13:48:00,87.605,87.607,87.578,87.581,207000000.0
2006-09-22 13:49:00,87.589,87.607,87.576,87.599,186599999.0
2006-09-22 13:50:00,87.553,87.6,87.553,87.6,220999999.0
2006-09-22 13:51:00,87.586,87.6,87.565,87.575,112600002.0
2006-09-22 13:52:00,87.551,87.574,87.551,87.573,350299997.0
2006-09-22 13:53:00,87.574,87.592,87.555,87.58,227100000.0
2006-09-22 13:54:00,87.578,87.598,87.56,87.59,199499998.0
2006-09-22 13:55:00,87.58,87.611,87.579,87.607,256700004.0
2006-09-22 13:56:00,87.585,87.613,87.568,87.58,141200000.0
2006-09-22 13:57:00,87.584,87.611,87.571,87.591,125700001.0
2006-09-22 13:58:00,87.56,87.578,87.536,87.548,157299997.0
2006-09-22 13:59:00,87.538,87.538,87.488,87.502,295000002.0
2006-09-22 14:00:00,87.526,87.542,87.503,87.534,184699996.0
2006-09-22 14:01:00,87.522,87.522,87.484,87.506,187699998.0
2006-09-22 14:02:00,87.519,87.529,87.502,87.503,147100002.0
2006-09-22 14:03:00,87.502,87.522,87.495,87.522,170499998.0
2006-09-22 14:04:00,87.488,87.523,87.47,87.506,148499999.0
2006-09-22 14:05:00,87.522,87.535,87.505,87.517,221199999.0
2006-09-22 14:06:00,87.496,87.516,87.486,87.502,148600000.0
2006-09-22 14:07:00,87.512,87.521,87.484,87.504,299299998.0
2006-09-22 14:08:00,87.525,87.535,87.495,87.502,129299999.0
2006-09-22 14:09:00,87.519,87.537,87.503,87.512,120000000.0
2006-09-22 14:10:00,87.5,87.526,87.498,87.513,202299999.0
2006-09-22 14:11:00,87.499,87.499,87.461,87.461,231299996.0
2006-09-22 14:12:00,87.447,87.468,87.434,87.468,177500001.0
2006-09-22 14:13:00,87.448,87.481,87.448,87.469,88500000.0
2006-09-22 14:14:00,87.436,87.477,87.436,87.477,269299999.0
2006-09-22 14:15:00,87.477,87.503,87.47,87.5,330900000.0
2006-09-22 14:16:00,87.48,87.491,87.463,87.463,386599999.0
2006-09-22 14:17:00,87.478,87.495,87.461,87.465,108299999.0
2006-09-22 14:18:00,87.429,87.474,87.429,87.474,213900002.0
2006-09-22 14:19:00,87.487,87.5,87.454,87.472,181900001.0
2006-09-22 14:20:00,87.486,87.502,87.465,87.481,114200000.0
2006-09-22 14:21:00,87.461,87.492,87.46,87.489,150199999.0
2006-09-22 14:22:00,87.484,87.517,87.484,87.514,231899998.0
2006-09-22 14:23:00,87.485,87.518,87.485,87.518,82399999.0
2006-09-22 14:24:00,87.493,87.522,87.488,87.522,302900000.0
2006-09-22 14:25:00,87.51,87.527,87.486,87.491,208999999.0
2006-09-22 14:26:00,87.49,87.505,87.468,87.501,205300001.0
2006-09-22 14:27:00,87.501,87.514,87.481,87.481,128800001.0
2006-09-22 14:28:00,87.479,87.51,87.477,87.51,184399999.0
2006-09-22 14:29:00,87.539,87.553,87.523,87.532,248300003.0
2006-09-22 14:30:00,87.525,87.541,87.507,87.541,225799999.0
2006-09-22 14:31:00,87.536,87.536,87.503,87.503,166799997.0
2006-09-22 14:32:00,87.488,87.535,87.488,87.533,147400001.0
2006-09-22 14:33:00,87.517,87.535,87.493,87.493,168600001.0
2006-09-22 14:34:00,87.491,87.509,87.477,87.498,181000001.0
2006-09-22 14:35:00,87.501,87.503,87.479,87.486,242299999.0
2006-09-22 14:36:00,87.497,87.505,87.472,87.486,159799999.0
2006-09-22 14:37:00,87.517,87.518,87.47,87.5,140200000.0
2006-09-22 14:38:00,87.495,87.52,87.479,87.491,125000001.0
2006-09-22 14:39:00,87.487,87.487,87.463,87.47,198300000.0
2006-09-22 14:40:00,87.465,87.485,87.457,87.469,193399997.0
2006-09-22 14:41:00,87.449,87.456,87.391,87.44,118100001.0
2006-09-22 14:42:00,87.466,87.48,87.434,87.446,228300000.0
2006-09-22 14:43:00,87.471,87.485,87.459,87.475,121299999.0
2006-09-22 14:44:00,87.473,87.498,87.463,87.498,272800000.0
2006-09-22 14:45:00,87.465,87.478,87.441,87.446,214899999.0
2006-09-22 14:46:00,87.443,87.463,87.437,87.45,139599999.0
2006-09-22 14:47:00,87.441,87.468,87.439,87.46,219400002.0
2006-09-22 14:48:00,87.453,87.485,87.451,87.461,158199999.0
2006-09-22 14:49:00,87.451,87.478,87.451,87.476,108399999.0
2006-09-22 14:50:00,87.472,87.486,87.457,87.462,228399998.0
2006-09-22 14:51:00,87.466,87.466,87.419,87.419,118500000.0
2006-09-22 14:52:00,87.433,87.434,87.407,87.41,133299999.0
2006-09-22 14:53:00,87.406,87.417,87.382,87.39,158200000.0
2006-09-22 14:54:00,87.391,87.414,87.391,87.408,157100002.0
2006-09-22 14:55:00,87.405,87.432,87.405,87.423,155400000.0
2006-09-22 14:56:00,87.414,87.423,87.393,87.401,137100001.0
2006-09-22 14:57:00,87.421,87.421,87.378,87.382,188500000.0
2006-09-22 14:58:00,87.414,87.441,87.404,87.42,194700002.0
2006-09-22 14:59:00,87.421,87.447,87.402,87.431,215799999.0
2006-09-22 15:00:00,87.424,87.464,87.424,87.463,230599998.0
2006-09-22 15:01:00,87.466,87.49,87.45,87.471,270899997.0
2006-09-22 15:02:00,87.479,87.497,87.452,87.478,189999998.0
2006-09-22 15:03:00,87.471,87.471,87.433,87.435,194899998.0
2006-09-22 15:04:00,87.465,87.48,87.447,87.46,247300003.0
2006-09-22 15:05:00,87.465,87.481,87.452,87.463,175600001.0
2006-09-22 15:06:00,87.483,87.5,87.456,87.48,252899998.0
2006-09-22 15:07:00,87.503,87.511,87.452,87.49,166600002.0
2006-09-22 15:08:00,87.511,87.512,87.482,87.482,273199995.0
2006-09-22 15:09:00,87.465,87.501,87.457,87.478,292199997.0
2006-09-22 15:10:00,87.45,87.475,87.426,87.441,169900000.0
2006-09-22 15:11:00,87.42,87.438,87.399,87.421,87700000.0
2006-09-22 15:12:00,87.429,87.445,87.414,87.427,235399999.0
2006-09-22 15:13:00,87.448,87.463,87.431,87.431,218099999.0
2006-09-22 15:14:00,87.463,87.463,87.436,87.457,236299999.0
2006-09-22 15:15:00,87.456,87.468,87.438,87.448,133100000.0
2006-09-22 15:16:00,87.443,87.463,87.437,87.46,102499998.0
2006-09-22 15:17:00,87.427,87.457,87.421,87.441,202799999.0
2006-09-22 15:18:00,87.439,87.456,87.426,87.434,319799997.0
2006-09-22 15:19:00,87.442,87.459,87.415,87.443,242500000.0
2006-09-22 15:20:00,87.454,87.475,87.441,87.475,167799999.0
2006-09-22 15:21:00,87.453,87.479,87.431,87.461,196899998.0
2006-09-22 15:22:00,87.495,87.495,87.462,87.467,118000001.0
2006-09-22 15:23:00,87.48,87.505,87.48,87.499,140300002.0
2006-09-22 15:24:00,87.474,87.494,87.463,87.483,234399999.0
2006-09-22 15:25:00,87.484,87.493,87.47,87.481,159499999.0
2006-09-22 15:26:00,87.461,87.49,87.448,87.49,230300001.0
2006-09-22 15:27:00,87.46,87.48,87.442,87.467,192100001.0
2006-09-22 15:28:00,87.464,87.483,87.414,87.422,187300000.0
2006-09-22 15:29:00,87.456,87.503,87.438,87.503,211800003.0
2006-09-22 15:30:00,87.495,87.514,87.476,87.5,205500000.0
2006-09-22 15:31:00,87.486,87.507,87.486,87.506,155100000.0
2006-09-22 15:32:00,87.482,87.511,87.467,87.49,237299999.0
2006-09-22 15:33:00,87.483,87.486,87.459,87.459,61900000.0
2006-09-22 15:34:00,87.482,87.502,87.47,87.475,183200000.0
2006-09-22 15:35:00,87.458,87.462,87.43,87.446,173799998.0
2006-09-22 15:36:00,87.457,87.462,87.43,87.442,138400000.0
2006-09-22 15:37:00,87.448,87.476,87.439,87.466,172699997.0
2006-09-22 15:38:00,87.455,87.474,87.446,87.473,220300002.0
2006-09-22 15:39:00,87.441,87.458,87.441,87.454,117900000.0
2006-09-22 15:40:00,87.442,87.442,87.364,87.406,232299998.0
2006-09-22 15:41:00,87.442,87.442,87.409,87.43,220800003.0
2006-09-22 15:42:00,87.419,87.435,87.393,87.413,125000000.0
2006-09-22 15:43:00,87.423,87.44,87.411,87.433,271599997.0
2006-09-22 15:44:00,87.416,87.437,87.396,87.416,161100002.0
2006-09-22 15:45:00,87.404,87.422,87.358,87.378,319599995.0
2006-09-22 15:46:00,87.366,87.414,87.366,87.412,211800000.0
2006-09-22 15:47:00,87.398,87.421,87.395,87.411,196300002.0
2006-09-22 15:48:00,87.379,87.407,87.37,87.388,265099996.0
2006-09-22 15:49:00,87.403,87.422,87.357,87.357,186300000.0
2006-09-22 15:50:00,87.363,87.387,87.358,87.361,205999999.0
2006-09-22 15:51:00,87.382,87.39,87.355,87.389,170600000.0
2006-09-22 15:52:00,87.381,87.4,87.353,87.381,190200004.0
2006-09-22 15:53:00,87.378,87.4,87.369,87.391,222300003.0
2006-09-22 15:54:00,87.377,87.398,87.364,87.374,112600000.0
2006-09-22 15:55:00,87.361,87.38,87.344,87.345,210900002.0
2006-09-22 15:56:00,87.358,87.384,87.346,87.369,172499997.0
2006-09-22 15:57:00,87.376,87.382,87.349,87.349,234599995.0
2006-09-22 15:58:00,87.372,87.385,87.345,87.345,168000002.0
2006-09-22 15:59:00,87.337,87.408,87.337,87.408,243199999.0
2006-09-22 16:00:00,87.394,87.416,87.378,87.398,327099999.0
2006-09-22 16:01:00,87.396,87.414,87.378,87.388,125500000.0
2006-09-22 16:02:00,87.385,87.399,87.368,87.386,156099997.0
2006-09-22 16:03:00,87.39,87.405,87.369,87.403,238000003.0
2006-09-22 16:04:00,87.408,87.436,87.401,87.436,139500000.0
2006-09-22 16:05:00,87.426,87.459,87.426,87.443,197500004.0
2006-09-22 16:06:00,87.426,87.426,87.399,87.4,164599998.0
2006-09-22 16:07:00,87.389,87.428,87.386,87.428,194800006.0
2006-09-22 16:08:00,87.443,87.452,87.413,87.413,249299998.0
2006-09-22 16:09:00,87.425,87.425,87.396,87.396,183600001.0
2006-09-22 16:10:00,87.403,87.419,87.39,87.393,131299999.0
2006-09-22 16:11:00,87.397,87.437,87.379,87.412,260600001.0
2006-09-22 16:12:00,87.45,87.455,87.425,87.435,123900001.0
2006-09-22 16:13:00,87.424,87.442,87.42,87.441,271099998.0
2006-09-22 16:14:00,87.421,87.444,87.395,87.413,160599999.0
2006-09-22 16:15:00,87.416,87.435,87.402,87.402,226800001.0
2006-09-22 16:16:00,87.369,87.398,87.34,87.353,151100003.0
2006-09-22 16:17:00,87.345,87.363,87.306,87.354,224199998.0
2006-09-22 16:18:00,87.35,87.366,87.304,87.315,89700001.0
2006-09-22 16:19:00,87.328,87.363,87.328,87.362,125500002.0
2006-09-22 16:20:00,87.359,87.364,87.331,87.347,316099998.0
2006-09-22 16:21:00,87.369,87.369,87.33,87.334,247699998.0
2006-09-22 16:22:00,87.346,87.368,87.333,87.348,195499999.0
2006-09-22 16:23:00,87.342,87.359,87.33,87.356,233300000.0
2006-09-22 16:24:00,87.346,87.346,87.322,87.324,148800001.0
2006-09-22 16:25:00,87.348,87.354,87.323,87.34,294100000.0
2006-09-22 16:26:00,87.346,87.36,87.336,87.358,165000000.0
2006-09-22 16:27:00,87.345,87.357,87.331,87.343,333999995.0
2006-09-22 16:28:00,87.32,87.344,87.305,87.309,185499999.0
2006-09-22 16:29:00,87.325,87.342,87.312,87.324,267200000.0
2006-09-22 16:30:00,87.323,87.347,87.3,87.347,192700000.0
2006-09-22 16:31:00,87.35,87.375,87.338,87.351,284000000.0
2006-09-22 16:32:00,87.377,87.395,87.372,87.385,120099998.0
2006-09-22 16:33:00,87.369,87.399,87.365,87.399,154700000.0
2006-09-22 16:34:00,87.366,87.404,87.366,87.403,134200001.0
2006-09-22 16:35:00,87.376,87.392,87.365,87.379,184499998.0
2006-09-22 16:36:00,87.359,87.381,87.357,87.372,216800000.0
2006-09-22 16:37:00,87.375,87.385,87.348,87.363,151100001.0
2006-09-22 16:38:00,87.38,87.38,87.355,87.368,121000001.0
2006-09-22 16:39:00,87.385,87.387,87.347,87.35,188899999.0
2006-09-22 16:40:00,87.355,87.38,87.35,87.38,213299998.0
2006-09-22 16:41:00,87.37,87.39,87.352,87.377,131800002.0
2006-09-22 16:42:00,87.352,87.395,87.341,87.395,240800003.0
2006-09-22 16:43:00,87.401,87.411,87.388,87.397,124499998.0
2006-09-22 16:44:00,87.394,87.416,87.388,87.399,161500000.0
2006-09-22 16:45:00,87.372,87.383,87.349,87.353,136600000.0
2006-09-22 16:46:00,87.37,87.37,87.341,87.37,165700000.0
2006-09-22 16:47:00,87.362,87.384,87.32,87.328,234400001.0
2006-09-22 16:48:00,87.317,87.344,87.314,87.332,218599996.0
2006-09-22 16:49:00,87.329,87.347,87.318,87.323,214099997.0
2006-09-22 16:50:00,87.315,87.359,87.315,87.351,143900001.0
2006-09-22 16:51:00,87.336,87.364,87.335,87.364,162099999.0
2006-09-22 16:52:00,87.37,87.381,87.35,87.366,255500003.0
2006-09-22 16:53:00,87.378,87.38,87.353,87.353,185599998.0
2006-09-22 16:54:00,87.352,87.36,87.328,87.34,107800002.0
2006-09-22 16:55:00,87.344,87.355,87.321,87.331,128999999.0
2006-09-22 16:56:00,87.338,87.374,87.337,87.374,125500001.0
2006-09-22 16:57:00,87.371,87.414,87.371,87.414,215399997.0
2006-09-22 16:58:00,87.395,87.45,87.395,87.44,125100002.0
2006-09-22 16:59:00,87.429,87.466,87.429,87.448,182000000.0
2006-09-22 17:00:00,87.445,87.452,87.422,87.426,230900002.0
2006-09-22 17:01:00,87.424,87.424,87.387,87.387,216400003.0
2006-09-22 17:02:00,87.392,87.412,87.389,87.405,168200000.0
2006-09-22 17:03:00,87.415,87.42,87.373,87.374,244500001.0
2006-09-22 17:04:00,87.395,87.404,87.369,87.374,135799999.0
2006-09-22 17:05:00,87.375,87.395,87.372,87.392,97999998.0
2006-09-22 17:06:00,87.412,87.412,87.374,87.395,93600001.0
2006-09-22 17:07:00,87.372,87.393,87.369,87.393,79400000.0
2006-09-22 17:08:00,87.375,87.393,87.367,87.383,95100000.0
2006-09-22 17:09:00,87.361,87.374,87.338,87.338,113400000.0
2006-09-22 17:10:00,87.371,87.38,87.351,87.361,155300002.0
2006-09-22 17:11:00,87.372,87.407,87.365,87.385,171299996.0
2006-09-22 17:12:00,87.368,87.391,87.366,87.391,156000002.0
2006-09-22 17:13:00,87.39,87.429,87.39,87.429,231300002.0
2006-09-22 17:14:00,87.4,87.427,87.377,87.409,157300000.0
2006-09-22 17:15:00,87.427,87.429,87.395,87.407,278099997.0
2006-09-22 17:16:00,87.412,87.434,87.398,87.41,70900000.0
2006-09-22 17:17:00,87.394,87.422,87.379,87.379,176200003.0
2006-09-22 17:18:00,87.414,87.439,87.401,87.424,121899998.0
2006-09-22 17:19:00,87.403,87.428,87.402,87.402,149100002.0
2006-09-22 17:20:00,87.401,87.42,87.38,87.408,189200002.0
2006-09-22 17:21:00,87.429,87.454,87.42,87.438,217600000.0
2006-09-22 17:22:00,87.432,87.447,87.41,87.416,107700000.0
2006-09-22 17:23:00,87.396,87.398,87.357,87.38,178000000.0
2006-09-22 17:24:00,87.397,87.397,87.364,87.365,266999998.0
2006-09-22 17:25:00,87.361,87.38,87.347,87.361,311299999.0
2006-09-22 17:26:00,87.357,87.408,87.357,87.408,236700001.0
2006-09-22 17:27:00,87.411,87.411,87.385,87.389,152200001.0
2006-09-22 17:28:00,87.38,87.408,87.379,87.408,196699999.0
2006-09-22 17:29:00,87.37,87.392,87.362,87.39,185200001.0
2006-09-22 17:30:00,87.402,87.414,87.381,87.393,292899998.0
2006-09-22 17:31:00,87.384,87.418,87.384,87.418,146399998.0
2006-09-22 17:32:00,87.398,87.441,87.398,87.441,164399998.0
2006-09-22 17:33:00,87.437,87.451,87.408,87.432,167699999.0
2006-09-22 17:34:00,87.433,87.452,87.428,87.448,202099998.0
2006-09-22 17:35:00,87.45,87.466,87.435,87.452,191300003.0
2006-09-22 17:36:00,87.419,87.455,87.418,87.44,187099999.0
2006-09-22 17:37:00,87.436,87.453,87.421,87.453,183199999.0
2006-09-22 17:38:00,87.416,87.449,87.4,87.43,203099999.0
2006-09-22 17:39:00,87.45,87.463,87.407,87.439,157199998.0
2006-09-22 17:40:00,87.474,87.474,87.43,87.43,146700000.0
2006-09-22 17:41:00,87.447,87.456,87.414,87.414,264799997.0
2006-09-22 17:42:00,87.443,87.467,87.443,87.467,171300000.0
2006-09-22 17:43:00,87.451,87.469,87.432,87.461,211099999.0
2006-09-22 17:44:00,87.467,87.473,87.416,87.448,219299998.0
2006-09-22 17:45:00,87.472,87.479,87.449,87.452,195999999.0
2006-09-22 17:46:00,87.447,87.475,87.431,87.468,229300003.0
2006-09-22 17:47:00,87.441,87.466,87.419,87.457,161499999.0
2006-09-22 17:48:00,87.434,87.453,87.418,87.432,187599999.0
2006-09-22 17:49:00,87.407,87.427,87.388,87.419,249199997.0
2006-09-22 17:50:00,87.416,87.441,87.393,87.424,213199999.0
2006-09-22 17:51:00,87.426,87.445,87.408,87.422,293099998.0
2006-09-22 17:52:00,87.447,87.447,87.411,87.419,199199999.0
2006-09-22 17:53:00,87.426,87.441,87.406,87.426,164600000.0
2006-09-22 17:54:00,87.458,87.458,87.418,87.422,173299997.0
2006-09-22 17:55:00,87.443,87.452,87.409,87.418,166999998.0
2006-09-22 17:56:00,87.445,87.445,87.42,87.43,208399999.0
2006-09-22 17:57:00,87.439,87.458,87.423,87.439,210499999.0
2006-09-22 17:58:00,87.444,87.463,87.422,87.445,262399999.0
2006-09-22 17:59:00,87.432,87.454,87.425,87.451,212500001.0
2006-09-22 18:00:00,87.392,87.453,87.392,87.447,172599998.0
2006-09-22 18:01:00,87.438,87.454,87.407,87.42,1095499997.0
2006-09-22 18:02:00,87.455,87.472,87.436,87.463,2052899990.0
2006-09-22 18:03:00,87.433,87.454,87.406,87.446,1929200002.0
2006-09-22 18:04:00,87.426,87.455,87.406,87.427,1416200002.0
2006-09-22 18:05:00,87.409,87.451,87.395,87.443,1763600001.0
2006-09-22 18:06:00,87.421,87.451,87.411,87.451,1952299996.0
2006-09-22 18:07:00,87.431,87.46,87.42,87.43,2008899993.0
2006-09-22 18:08:00,87.438,87.438,87.378,87.402,2042799996.0
2006-09-22 18:09:00,87.42,87.43,87.386,87.406,1516200004.0
2006-09-22 18:10:00,87.423,87.442,87.41,87.423,1753999997.0
2006-09-22 18:11:00,87.419,87.419,87.357,87.361,1185500005.0
2006-09-22 18:12:00,87.376,87.389,87.357,87.36,1144399997.0
2006-09-22 18:13:00,87.344,87.381,87.322,87.36,1513600000.0
2006-09-22 18:14:00,87.345,87.374,87.332,87.374,1687899997.0
2006-09-22 18:15:00,87.363,87.384,87.334,87.362,2133000006.0
2006-09-22 18:16:00,87.377,87.384,87.344,87.345,1953700001.0
2006-09-22 18:17:00,87.347,87.379,87.337,87.359,799700003.0
2006-09-22 18:18:00,87.355,87.389,87.328,87.36,1389899996.0
2006-09-22 18:19:00,87.354,87.383,87.332,87.343,1567299999.0
2006-09-22 18:20:00,87.365,87.386,87.354,87.383,1634300002.0
2006-09-22 18:21:00,87.375,87.415,87.361,87.387,1807299992.0
2006-09-22 18:22:00,87.39,87.4,87.346,87.37,1602500009.0
2006-09-22 18:23:00,87.45,87.46,87.39,87.42,1523599994.0
2006-09-22 18:24:00,87.387,87.405,87.34,87.386,1523599994.0
2006-09-22 18:25:00,87.45,87.46,87.41,87.44,1530400001.0
2006-09-22 18:26:00,87.381,87.386,87.34,87.373,1530400001.0
2006-09-22 18:27:00,87.379,87.381,87.347,87.352,1301800000.0
2006-09-22 18:28:00,87.35,87.386,87.329,87.386,1298400004.0
2006-09-22 18:29:00,87.396,87.407,87.369,87.395,1234000005.0
2006-09-22 18:30:00,87.374,87.409,87.344,87.373,603300001.0
2006-09-22 18:31:00,87.368,87.391,87.362,87.362,1125599992.0
2006-09-22 18:32:00,87.387,87.401,87.368,87.375,1792799999.0
2006-09-22 18:33:00,87.383,87.399,87.343,87.378,1868300003.0
2006-09-22 18:34:00,87.355,87.395,87.341,87.384,1402899999.0
2006-09-22 18:35:00,87.392,87.406,87.356,87.385,1496099996.0
2006-09-22 18:36:00,87.428,87.433,87.394,87.414,1776099996.0
2006-09-22 18:37:00,87.42,87.439,87.402,87.433,1175800005.0
2006-09-22 18:38:00,87.428,87.435,87.399,87.425,565100000.0
2006-09-22 18:39:00,87.414,87.442,87.41,87.425,406100000.0
2006-09-22 18:40:00,87.422,87.422,87.383,87.383,868000001.0
2006-09-22 18:41:00,87.378,87.406,87.349,87.376,950599987.0
2006-09-22 18:42:00,87.366,87.404,87.359,87.394,765199998.0
2006-09-22 18:43:00,87.374,87.399,87.337,87.377,1353800004.0
2006-09-22 18:44:00,87.385,87.408,87.376,87.398,822900001.0
2006-09-22 18:45:00,87.39,87.431,87.375,87.392,1139600002.0
2006-09-22 18:46:00,87.397,87.402,87.362,87.397,704700002.0
2006-09-22 18:47:00,87.398,87.404,87.357,87.389,522000001.0
2006-09-22 18:48:00,87.387,87.41,87.368,87.41,569400003.0
2006-09-22 18:49:00,87.388,87.41,87.375,87.39,1009599993.0
2006-09-22 18:50:00,87.383,87.409,87.366,87.395,1027799998.0
2006-09-22 18:51:00,87.405,87.434,87.394,87.415,400399998.0
2006-09-22 18:52:00,87.43,87.44,87.406,87.416,851700000.0
2006-09-22 18:53:00,87.411,87.436,87.39,87.415,867300000.0
2006-09-22 18:54:00,87.431,87.435,87.387,87.413,1034899996.0
2006-09-22 18:55:00,87.408,87.43,87.393,87.416,1078799997.0
2006-09-22 18:56:00,87.394,87.422,87.379,87.413,546900001.0
2006-09-22 18:57:00,87.394,87.43,87.381,87.43,348400003.0
2006-09-22 18:58:00,87.429,87.459,87.408,87.434,1365799993.0
2006-09-22 18:59:00,87.474,87.523,87.468,87.504,865099994.0
2006-09-22 19:00:00,87.516,87.543,87.499,87.509,730799996.0
2006-09-22 19:01:00,87.508,87.53,87.488,87.52,517299999.0
2006-09-22 19:02:00,87.515,87.525,87.489,87.515,299700002.0
2006-09-22 19:03:00,87.512,87.526,87.478,87.489,713500001.0
2006-09-22 19:04:00,87.456,87.482,87.45,87.475,465499999.0
2006-09-22 19:05:00,87.424,87.462,87.422,87.434,446399999.0
2006-09-22 19:06:00,87.468,87.487,87.432,87.462,456999998.0
2006-09-22 19:07:00,87.452,87.492,87.451,87.475,918900001.0
2006-09-22 19:08:00,87.47,87.484,87.457,87.478,857300003.0
2006-09-22 19:09:00,87.477,87.477,87.435,87.452,728800000.0
2006-09-22 19:10:00,87.428,87.464,87.412,87.432,476699996.0
2006-09-22 19:11:00,87.454,87.468,87.435,87.449,204300003.0
2006-09-22 19:12:00,87.463,87.48,87.44,87.448,430700003.0
2006-09-22 19:13:00,87.472,87.48,87.447,87.472,407599995.0
2006-09-22 19:14:00,87.47,87.47,87.431,87.444,486199994.0
2006-09-22 19:15:00,87.461,87.461,87.408,87.43,706700000.0
2006-09-22 19:16:00,87.429,87.462,87.421,87.443,378200004.0
2006-09-22 19:17:00,87.442,87.447,87.408,87.432,797799998.0
2006-09-22 19:18:00,87.441,87.466,87.403,87.458,488400001.0
2006-09-22 19:19:00,87.451,87.484,87.44,87.469,605999999.0
2006-09-22 19:20:00,87.456,87.484,87.446,87.446,376499993.0
2006-09-22 19:21:00,87.456,87.46,87.423,87.423,236700003.0
2006-09-22 19:22:00,87.396,87.441,87.354,87.381,273400000.0
2006-09-22 19:23:00,87.437,87.437,87.395,87.407,1458400005.0
2006-09-22 19:24:00,87.436,87.446,87.415,87.424,845199997.0
2006-09-22 19:25:00,87.432,87.451,87.401,87.415,970700001.0
2006-09-22 19:26:00,87.42,87.441,87.396,87.431,1552099990.0
2006-09-22 19:27:00,87.43,87.43,87.383,87.384,974300001.0
2006-09-22 19:28:00,87.415,87.415,87.377,87.398,569299996.0
2006-09-22 19:29:00,87.393,87.424,87.383,87.42,642399996.0
2006-09-22 19:30:00,87.415,87.419,87.368,87.392,689299998.0
2006-09-22 19:31:00,87.413,87.436,87.39,87.407,725599999.0
2006-09-22 19:32:00,87.434,87.47,87.412,87.438,898499996.0
2006-09-22 19:33:00,87.426,87.444,87.387,87.415,706599999.0
2006-09-22 19:34:00,87.407,87.431,87.396,87.408,766000002.0
2006-09-22 19:35:00,87.413,87.421,87.369,87.369,885399996.0
2006-09-22 19:36:00,87.389,87.426,87.378,87.398,406200001.0
2006-09-22 19:37:00,87.411,87.421,87.389,87.407,207200001.0
2006-09-22 19:38:00,87.386,87.432,87.386,87.394,967300006.0
2006-09-22 19:39:00,87.36,87.439,87.36,87.43,875699992.0
2006-09-22 19:40:00,87.403,87.422,87.372,87.372,591400002.0
2006-09-22 19:41:00,87.378,87.4,87.34,87.372,882099997.0
2006-09-22 19:42:00,87.349,87.37,87.332,87.332,581800001.0
2006-09-22 19:43:00,87.364,87.376,87.342,87.349,403300002.0
2006-09-22 19:44:00,87.382,87.388,87.346,87.346,437199996.0
2006-09-22 19:45:00,87.37,87.389,87.35,87.364,502799999.0
2006-09-22 19:46:00,87.362,87.394,87.347,87.371,373299999.0
2006-09-22 19:47:00,87.378,87.409,87.367,87.383,226800001.0
2006-09-22 19:48:00,87.388,87.42,87.359,87.381,917600009.0
2006-09-22 19:49:00,87.378,87.395,87.35,87.362,648699995.0
2006-09-22 19:50:00,87.37,87.386,87.361,87.382,489999994.0
2006-09-22 19:51:00,87.361,87.384,87.361,87.382,302000003.0
2006-09-22 19:52:00,87.354,87.394,87.337,87.382,562900001.0
2006-09-22 19:53:00,87.399,87.418,87.363,87.395,698299997.0
2006-09-22 19:54:00,87.401,87.431,87.369,87.4,914400007.0
2006-09-22 19:55:00,87.404,87.415,87.375,87.375,425899997.0
2006-09-22 19:56:00,87.393,87.427,87.393,87.418,458199998.0
2006-09-22 19:57:00,87.402,87.434,87.39,87.403,500400000.0
2006-09-22 19:58:00,87.406,87.417,87.377,87.386,706999999.0
2006-09-22 19:59:00,87.412,87.423,87.375,87.377,775100000.0
2006-09-22 20:00:00,87.405,87.405,87.378,87.387,331299998.0
2006-09-22 20:01:00,87.374,87.4,87.364,87.4,612000001.0
2006-09-22 20:02:00,87.383,87.401,87.354,87.378,731900003.0
2006-09-22 20:03:00,87.348,87.392,87.345,87.377,419999999.0
2006-09-22 20:04:00,87.357,87.4,87.296,87.391,369900002.0
2006-09-22 20:05:00,87.366,87.382,87.327,87.335,607699999.0
2006-09-22 20:06:00,87.334,87.403,87.33,87.373,821999998.0
2006-09-22 20:07:00,87.37,87.376,87.325,87.34,588199999.0
2006-09-22 20:08:00,87.355,87.372,87.298,87.348,345799997.0
2006-09-22 20:09:00,87.343,87.364,87.321,87.331,590899995.0
2006-09-22 20:10:00,87.332,87.353,87.319,87.34,945399996.0
2006-09-22 20:11:00,87.342,87.375,87.314,87.354,844600001.0
2006-09-22 20:12:00,87.366,87.393,87.363,87.388,1794599995.0
2006-09-22 20:13:00,87.387,87.387,87.333,87.345,520399997.0
2006-09-22 20:14:00,87.37,87.385,87.341,87.37,436900001.0
2006-09-22 20:15:00,87.384,87.404,87.381,87.383,832699990.0
2006-09-22 20:16:00,87.382,87.403,87.341,87.37,524000001.0
2006-09-22 20:17:00,87.365,87.386,87.351,87.372,290599998.0
2006-09-22 20:18:00,87.368,87.393,87.356,87.374,145000001.0
2006-09-22 20:19:00,87.373,87.393,87.35,87.38,322399998.0
2006-09-22 20:20:00,87.364,87.386,87.339,87.375,761999990.0
2006-09-22 20:21:00,87.347,87.405,87.338,87.405,518899999.0
2006-09-22 20:22:00,87.352,87.39,87.343,87.345,899099998.0
2006-09-22 20:23:00,87.375,87.408,87.367,87.382,457500000.0
2006-09-22 20:24:00,87.372,87.402,87.368,87.385,370299999.0
2006-09-22 20:25:00,87.389,87.41,87.382,87.405,608900000.0
2006-09-22 20:26:00,87.382,87.426,87.346,87.346,401999997.0
2006-09-22 20:27:00,87.362,87.391,87.353,87.384,352900002.0
2006-09-22 20:28:00,87.369,87.404,87.343,87.404,1096200006.0
2006-09-22 20:29:00,87.373,87.41,87.353,87.389,1495500000.0
2006-09-22 20:30:00,87.381,87.407,87.342,87.366,1664700000.0
2006-09-22 20:31:00,87.395,87.395,87.352,87.358,1016800000.0
2006-09-22 20:32:00,87.364,87.364,87.316,87.332,1252300000.0
2006-09-22 20:33:00,87.349,87.349,87.313,87.323,533199999.0
2006-09-22 20:34:00,87.314,87.331,87.299,87.328,356300003.0
2006-09-22 20:35:00,87.324,87.345,87.295,87.31,432499994.0
2006-09-22 20:36:00,87.308,87.362,87.3,87.331,437499998.0
2006-09-22 20:37:00,87.311,87.364,87.308,87.345,461699998.0
2006-09-22 20:38:00,87.351,87.371,87.34,87.358,908600000.0
2006-09-22 20:39:00,87.345,87.361,87.331,87.352,662599997.0
2006-09-22 20:40:00,87.339,87.374,87.333,87.367,1489099995.0
2006-09-22 20:41:00,87.342,87.383,87.329,87.353,951800000.0
2006-09-22 20:42:00,87.328,87.381,87.328,87.355,967099996.0
2006-09-22 20:43:00,87.334,87.367,87.331,87.357,961200004.0
2006-09-22 20:44:00,87.348,87.386,87.331,87.331,881400008.0
2006-09-22 20:45:00,87.362,87.382,87.333,87.346,679100000.0
2006-09-22 20:46:00,87.345,87.36,87.307,87.323,662699999.0
2006-09-22 20:47:00,87.311,87.311,87.249,87.27,1039400000.0
2006-09-22 20:48:00,87.238,87.281,87.231,87.28,571699997.0
2006-09-22 20:49:00,87.267,87.298,87.252,87.298,461399999.0
2006-09-22 20:50:00,87.305,87.305,87.268,87.298,1134099989.0
2006-09-22 20:51:00,87.28,87.309,87.266,87.273,359200000.0
2006-09-22 20:52:00,87.251,87.326,87.251,87.293,323999998.0
2006-09-22 20:53:00,87.276,87.324,87.276,87.312,1322999995.0
2006-09-22 20:54:00,87.32,87.34,87.298,87.323,640700001.0
2006-09-22 20:55:00,87.327,87.349,87.307,87.339,1234599996.0
2006-09-22 20:56:00,87.341,87.374,87.325,87.345,692799996.0
2006-09-22 20:57:00,87.35,87.371,87.338,87.361,785600001.0
2006-09-22 20:58:00,87.33,87.358,87.316,87.337,1355600002.0
2006-09-22 20:59:00,87.333,87.333,87.28,87.295,1128300010.0
2006-09-22 21:00:00,87.321,87.325,87.28,87.303,1058800002.0
2006-09-22 21:01:00,87.29,87.315,87.27,87.29,1053599988.0
2006-09-22 21:02:00,87.275,87.316,87.268,87.316,465799997.0
2006-09-22 21:03:00,87.297,87.329,87.277,87.303,402100003.0
2006-09-22 21:04:00,87.31,87.343,87.292,87.33,434900002.0
2006-09-22 21:05:00,87.295,87.344,87.294,87.342,796099995.0
2006-09-22 21:06:00,87.324,87.344,87.292,87.344,608499994.0
2006-09-22 21:07:00,87.324,87.35,87.287,87.312,643499998.0
2006-09-22 21:08:00,87.337,87.37,87.318,87.318,760399999.0
2006-09-22 21:09:00,87.375,87.385,87.36,87.363,331100002.0
2006-09-22 21:10:00,87.363,87.37,87.305,87.346,841499999.0
2006-09-22 21:11:00,87.361,87.366,87.319,87.335,523299998.0
2006-09-22 21:12:00,87.353,87.396,87.335,87.379,318199999.0
2006-09-22 21:13:00,87.359,87.383,87.338,87.355,321099997.0
2006-09-22 21:14:00,87.341,87.369,87.332,87.352,711400001.0
2006-09-22 21:15:00,87.335,87.373,87.319,87.358,836500000.0
2006-09-22 21:16:00,87.335,87.374,87.323,87.337,652999996.0
2006-09-22 21:17:00,87.352,87.371,87.329,87.36,944500001.0
2006-09-22 21:18:00,87.343,87.364,87.322,87.352,633699998.0
2006-09-22 21:19:00,87.356,87.38,87.324,87.355,688100000.0
2006-09-22 21:20:00,87.367,87.373,87.33,87.373,1202700003.0
2006-09-22 21:21:00,87.339,87.372,87.332,87.355,849900000.0
2006-09-22 21:22:00,87.354,87.366,87.32,87.328,774000005.0
2006-09-22 21:23:00,87.373,87.377,87.339,87.359,748899991.0
2006-09-22 21:24:00,87.365,87.373,87.322,87.346,857700005.0
2006-09-22 21:25:00,87.365,87.41,87.359,87.379,1069900004.0
2006-09-22 21:26:00,87.412,87.424,87.395,87.404,423099996.0
2006-09-22 21:27:00,87.39,87.408,87.357,87.37,478100000.0
2006-09-22 21:28:00,87.385,87.415,87.362,87.399,340199998.0
2006-09-22 21:29:00,87.372,87.418,87.358,87.405,546300000.0
2006-09-22 21:30:00,87.348,87.405,87.344,87.364,531600003.0
2006-09-22 21:31:00,87.354,87.401,87.346,87.383,292500004.0
2006-09-22 21:32:00,87.38,87.412,87.362,87.362,350300002.0
2006-09-22 21:33:00,87.386,87.409,87.351,87.384,475899998.0
2006-09-22 21:34:00,87.412,87.412,87.381,87.381,190400006.0
2006-09-22 21:35:00,87.376,87.392,87.346,87.346,499599995.0
2006-09-22 21:36:00,87.372,87.411,87.338,87.363,416799999.0
2006-09-22 21:37:00,87.379,87.403,87.356,87.356,578699997.0
2006-09-22 21:38:00,87.377,87.406,87.367,87.374,188500003.0
2006-09-22 21:39:00,87.39,87.408,87.356,87.386,389799997.0
2006-09-22 21:40:00,87.38,87.416,87.376,87.416,465999998.0
2006-09-22 21:41:00,87.399,87.434,87.389,87.431,340499996.0
2006-09-22 21:42:00,87.412,87.438,87.411,87.438,279499999.0
2006-09-22 21:43:00,87.448,87.455,87.413,87.425,310799998.0
2006-09-22 21:44:00,87.425,87.457,87.399,87.437,946999993.0
2006-09-22 21:45:00,87.398,87.425,87.385,87.395,363199997.0
2006-09-22 21:46:00,87.416,87.435,87.411,87.426,149500001.0
2006-09-22 21:47:00,87.404,87.427,87.386,87.395,415500002.0
2006-09-22 21:48:00,87.413,87.434,87.375,87.408,661999999.0
2006-09-22 21:49:00,87.418,87.449,87.394,87.406,333300002.0
2006-09-22 21:50:00,87.413,87.434,87.394,87.4,205299999.0
2006-09-22 21:51:00,87.385,87.434,87.385,87.429,311300001.0
2006-09-22 21:52:00,87.44,87.448,87.396,87.398,146600001.0
2006-09-22 21:53:00,87.391,87.446,87.387,87.446,497899996.0
2006-09-22 21:54:00,87.404,87.448,87.386,87.418,258900001.0
2006-09-22 21:55:00,87.406,87.453,87.399,87.417,281999998.0
2006-09-22 21:56:00,87.438,87.441,87.395,87.395,325000001.0
2006-09-22 21:57:00,87.402,87.434,87.389,87.419,250300001.0
2006-09-22 21:58:00,87.396,87.432,87.387,87.392,170300001.0
2006-09-22 21:59:00,87.415,87.436,87.408,87.426,467499999.0
2006-09-22 22:00:00,87.408,87.434,87.403,87.425,499199997.0
2006-09-22 22:01:00,87.42,87.429,87.393,87.416,671200004.0
2006-09-22 22:02:00,87.39,87.427,87.364,87.407,671800000.0
2006-09-22 22:03:00,87.418,87.439,87.398,87.413,352499998.0
2006-09-22 22:04:00,87.386,87.418,87.375,87.395,579200000.0
2006-09-22 22:05:00,87.396,87.408,87.374,87.376,155599999.0
2006-09-22 22:06:00,87.385,87.395,87.357,87.377,213500001.0
2006-09-22 22:07:00,87.386,87.413,87.369,87.412,353399999.0
2006-09-22 22:08:00,87.364,87.399,87.364,87.395,161800001.0
2006-09-22 22:09:00,87.386,87.412,87.375,87.394,225399999.0
2006-09-22 22:10:00,87.381,87.422,87.381,87.415,245199998.0
2006-09-22 22:11:00,87.39,87.393,87.372,87.372,416599998.0
2006-09-22 22:12:00,87.387,87.414,87.368,87.381,388800002.0
2006-09-22 22:13:00,87.402,87.428,87.396,87.401,386099999.0
2006-09-22 22:14:00,87.408,87.408,87.379,87.38,301900001.0
2006-09-22 22:15:00,87.388,87.424,87.383,87.392,152199998.0
2006-09-22 22:16:00,87.407,87.407,87.363,87.374,460800002.0
2006-09-22 22:17:00,87.366,87.399,87.353,87.364,198899999.0
2006-09-22 22:18:00,87.356,87.387,87.34,87.364,441099993.0
2006-09-22 22:19:00,87.387,87.387,87.338,87.354,371699999.0
2006-09-22 22:20:00,87.362,87.393,87.359,87.382,221700003.0
2006-09-22 22:21:00,87.386,87.399,87.362,87.38,242900002.0
2006-09-22 22:22:00,87.362,87.396,87.351,87.363,368999996.0
2006-09-22 22:23:00,87.384,87.407,87.365,87.407,455700002.0
2006-09-22 22:24:00,87.404,87.429,87.375,87.382,289800001.0
2006-09-22 22:25:00,87.413,87.431,87.374,87.39,211199997.0
2006-09-22 22:26:00,87.383,87.404,87.377,87.403,151700000.0
2006-09-22 22:27:00,87.405,87.408,87.358,87.374,730299994.0
2006-09-22 22:28:00,87.405,87.408,87.379,87.387,305399999.0
2006-09-22 22:29:00,87.374,87.4,87.355,87.389,202000001.0
2006-09-22 22:30:00,87.393,87.402,87.365,87.38,181200000.0
2006-09-22 22:31:00,87.397,87.401,87.357,87.368,553799992.0
2006-09-22 22:32:00,87.37,87.394,87.355,87.394,299999999.0
2006-09-22 22:33:00,87.4,87.407,87.355,87.366,838399999.0
2006-09-22 22:34:00,87.402,87.42,87.355,87.37,484099997.0
2006-09-22 22:35:00,87.377,87.404,87.362,87.371,142800001.0
2006-09-22 22:36:00,87.395,87.395,87.353,87.369,413400003.0
2006-09-22 22:37:00,87.375,87.375,87.328,87.338,293199999.0
2006-09-22 22:38:00,87.362,87.362,87.328,87.344,182800000.0
2006-09-22 22:39:00,87.351,87.37,87.337,87.344,284299999.0
2006-09-22 22:40:00,87.325,87.377,87.323,87.377,267200000.0
2006-09-22 22:41:00,87.348,87.373,87.339,87.373,246099998.0
2006-09-22 22:42:00,87.376,87.384,87.348,87.37,232000001.0
2006-09-22 22:43:00,87.378,87.39,87.35,87.375,259699999.0
2006-09-22 22:44:00,87.332,87.391,87.328,87.361,421700002.0
2006-09-22 22:45:00,87.377,87.385,87.339,87.361,407799997.0
2006-09-22 22:46:00,87.368,87.373,87.323,87.323,295599997.0
2006-09-22 22:47:00,87.35,87.375,87.318,87.337,271800000.0
2006-09-22 22:48:00,87.358,87.362,87.309,87.309,370100004.0
2006-09-22 22:49:00,87.356,87.38,87.309,87.315,279299998.0
2006-09-22 22:50:00,87.344,87.372,87.323,87.347,204199998.0
2006-09-22 22:51:00,87.365,87.384,87.339,87.345,356900003.0
2006-09-22 22:52:00,87.36,87.382,87.339,87.361,197600001.0
2006-09-22 22:53:00,87.383,87.401,87.337,87.396,625099992.0
2006-09-22 22:54:00,87.352,87.378,87.34,87.36,282799998.0
2006-09-22 22:55:00,87.349,87.402,87.342,87.359,344200001.0
2006-09-22 22:56:00,87.333,87.36,87.331,87.356,227799998.0
2006-09-22 22:57:00,87.348,87.366,87.318,87.351,334300003.0
2006-09-22 22:58:00,87.346,87.379,87.317,87.35,124300000.0
2006-09-22 22:59:00,87.356,87.402,87.292,87.319,595700001.0
2006-09-22 23:00:00,87.4,87.44,87.4,87.42,307300003.0
2006-09-22 23:01:00,87.41,87.44,87.41,87.42,307300003.0
2006-09-22 23:02:00,87.39,87.39,87.38,87.38,307300003.0
2006-09-22 23:03:00,87.38,87.38,87.38,87.38,307300003.0
2006-09-22 23:04:00,87.38,87.4,87.37,87.38,307300003.0
2006-09-22 23:05:00,87.4,87.4,87.39,87.39,307300003.0
2006-09-22 23:06:00,87.4,87.42,87.4,87.41,307300003.0
2006-09-22 23:07:00,87.39,87.42,87.39,87.42,307300003.0
2006-09-22 23:08:00,87.41,87.41,87.4,87.4,307300003.0
2006-09-22 23:09:00,87.41,87.41,87.4,87.4,307300003.0
2006-09-22 23:10:00,87.41,87.41,87.41,87.41,307300003.0
2006-09-22 23:11:00,87.4,87.42,87.4,87.42,307300003.0
2006-09-22 23:12:00,87.43,87.43,87.42,87.42,307300003.0
2006-09-22 23:13:00,87.41,87.41,87.41,87.41,307300003.0
2006-09-22 23:14:00,87.4,87.4,87.4,87.4,307300003.0
2006-09-22 23:15:00,87.41,87.44,87.41,87.44,307300003.0
2006-09-22 23:17:00,87.43,87.43,87.42,87.42,307300003.0
2006-09-22 23:18:00,87.45,87.45,87.43,87.43,307300003.0
2006-09-22 23:19:00,87.43,87.43,87.43,87.43,307300003.0
2006-09-22 23:20:00,87.47,87.47,87.47,87.47,307300003.0
2006-09-22 23:21:00,87.4,87.4,87.4,87.4,307300003.0
2006-09-22 23:22:00,87.44,87.44,87.44,87.44,307300003.0
2006-09-22 23:23:00,87.43,87.52,87.43,87.44,307300003.0
2006-09-22 23:25:00,87.44,87.44,87.43,87.43,307300003.0
2006-09-22 23:26:00,87.45,87.45,87.45,87.45,307300003.0
2006-09-22 23:27:00,87.44,87.44,87.44,87.44,307300003.0
2006-09-22 23:28:00,87.45,87.45,87.45,87.45,307300003.0
2006-09-22 23:29:00,87.44,87.44,87.44,87.44,307300003.0
2006-09-22 23:30:00,87.45,87.45,87.45,87.45,307300003.0
2006-09-22 23:33:00,87.47,87.47,87.44,87.44,307300003.0
2006-09-22 23:34:00,87.46,87.46,87.46,87.46,307300003.0
2006-09-22 23:35:00,87.47,87.47,87.47,87.47,307300003.0
2006-09-22 23:36:00,87.45,87.45,87.45,87.45,307300003.0
2006-09-22 23:37:00,87.47,87.47,87.47,87.47,307300003.0
2006-09-22 23:38:00,87.45,87.45,87.45,87.45,307300003.0
2006-09-22 23:39:00,87.47,87.5,87.47,87.5,307300003.0
2006-09-22 23:41:00,87.46,87.46,87.44,87.44,307300003.0
2006-09-22 23:42:00,87.46,87.46,87.46,87.46,307300003.0
2006-09-22 23:43:00,87.52,87.52,87.52,87.52,307300003.0
2006-09-22 23:44:00,87.49,87.49,87.49,87.49,307300003.0
2006-09-22 23:45:00,87.52,87.52,87.52,87.52,307300003.0
2006-09-22 23:46:00,87.49,87.49,87.49,87.49,307300003.0
2006-09-22 23:47:00,87.52,87.52,87.48,87.5,307300003.0
2006-09-22 23:49:00,87.48,87.49,87.48,87.49,307300003.0
2006-09-22 23:50:00,87.48,87.48,87.48,87.48,307300003.0
2006-09-24 23:00:00,87.562,87.562,87.313,87.321,307300003.0
2006-09-24 23:01:00,87.335,87.335,87.232,87.291,156499998.0
2006-09-24 23:02:00,87.32,87.324,87.288,87.29,247699999.0
2006-09-24 23:03:00,87.29,87.337,87.284,87.301,287700002.0
2006-09-24 23:04:00,87.294,87.326,87.287,87.309,198899998.0
2006-09-24 23:05:00,87.307,87.346,87.284,87.297,229999997.0
2006-09-24 23:06:00,87.272,87.325,87.272,87.314,344400000.0
2006-09-24 23:07:00,87.308,87.317,87.284,87.292,162000000.0
2006-09-24 23:08:00,87.298,87.326,87.287,87.315,166999999.0
2006-09-24 23:09:00,87.312,87.341,87.29,87.305,229200000.0
2006-09-24 23:10:00,87.297,87.297,87.266,87.266,238699999.0
2006-09-24 23:11:00,87.303,87.313,87.286,87.295,114200001.0
2006-09-24 23:12:00,87.298,87.315,87.281,87.286,150900000.0
2006-09-24 23:13:00,87.263,87.297,87.263,87.283,218599999.0
2006-09-24 23:14:00,87.301,87.327,87.267,87.267,178799999.0
2006-09-24 23:15:00,87.267,87.277,87.251,87.251,163200000.0
2006-09-24 23:16:00,87.276,87.352,87.266,87.291,239200002.0
2006-09-24 23:17:00,87.264,87.316,87.264,87.284,196699998.0
2006-09-24 23:18:00,87.272,87.29,87.259,87.28,281100001.0
2006-09-24 23:19:00,87.3,87.31,87.265,87.266,171799999.0
2006-09-24 23:20:00,87.289,87.318,87.271,87.278,290300003.0
2006-09-24 23:21:00,87.279,87.304,87.272,87.288,156300000.0
2006-09-24 23:22:00,87.291,87.32,87.282,87.299,189200002.0
2006-09-24 23:23:00,87.302,87.321,87.265,87.265,217500001.0
2006-09-24 23:24:00,87.31,87.321,87.275,87.288,137299999.0
2006-09-24 23:25:00,87.315,87.342,87.298,87.311,206899999.0
2006-09-24 23:26:00,87.328,87.352,87.309,87.309,123200000.0
2006-09-24 23:27:00,87.34,87.364,87.327,87.349,257199998.0
2006-09-24 23:28:00,87.351,87.389,87.332,87.365,99500001.0
2006-09-24 23:29:00,87.394,87.446,87.385,87.414,170800000.0
2006-09-24 23:30:00,87.429,87.436,87.381,87.381,172299999.0
2006-09-24 23:31:00,87.379,87.41,87.376,87.405,139399999.0
2006-09-24 23:32:00,87.417,87.433,87.401,87.424,246499995.0
2006-09-24 23:33:00,87.431,87.451,87.426,87.428,138299997.0
2006-09-24 23:34:00,87.413,87.454,87.407,87.432,374099996.0
2006-09-24 23:35:00,87.428,87.454,87.408,87.422,165799997.0
2006-09-24 23:36:00,87.432,87.441,87.409,87.409,155900000.0
2006-09-24 23:37:00,87.443,87.444,87.414,87.422,191799998.0
2006-09-24 23:38:00,87.42,87.456,87.409,87.419,124400000.0
2006-09-24 23:39:00,87.445,87.465,87.403,87.463,137800000.0
2006-09-24 23:40:00,87.427,87.467,87.427,87.444,244099998.0
2006-09-24 23:41:00,87.434,87.451,87.421,87.448,230600000.0
2006-09-24 23:42:00,87.47,87.484,87.45,87.452,357100001.0
2006-09-24 23:43:00,87.439,87.487,87.439,87.483,175199997.0
2006-09-24 23:44:00,87.468,87.482,87.446,87.458,205499998.0
2006-09-24 23:45:00,87.447,87.49,87.447,87.49,265399999.0
2006-09-24 23:46:00,87.472,87.505,87.468,87.475,216399998.0
2006-09-24 23:47:00,87.475,87.48,87.452,87.456,155099996.0
2006-09-24 23:48:00,87.466,87.466,87.431,87.452,178200001.0
2006-09-24 23:49:00,87.444,87.479,87.43,87.457,128800000.0
2006-09-24 23:50:00,87.472,87.48,87.441,87.441,111600000.0
2006-09-24 23:51:00,87.41,87.465,87.41,87.464,185399998.0
2006-09-24 23:52:00,87.463,87.477,87.446,87.458,218399999.0
2006-09-24 23:53:00,87.443,87.464,87.425,87.458,193499998.0
2006-09-24 23:54:00,87.449,87.478,87.434,87.467,223199999.0
2006-09-24 23:55:00,87.443,87.486,87.436,87.486,267599994.0
2006-09-24 23:56:00,87.458,87.491,87.454,87.491,202900000.0
2006-09-24 23:57:00,87.469,87.478,87.437,87.437,256199999.0
2006-09-24 23:58:00,87.456,87.476,87.444,87.461,225600003.0
2006-09-24 23:59:00,87.451,87.473,87.398,87.414,200699998.0
2006-09-25 00:00:00,87.413,87.413,87.38,87.386,260599994.0
2006-09-25 00:01:00,87.393,87.414,87.377,87.408,191299997.0
2006-09-25 00:02:00,87.4,87.414,87.378,87.382,277200000.0
2006-09-25 00:03:00,87.394,87.42,87.372,87.395,163200000.0
2006-09-25 00:04:00,87.425,87.425,87.378,87.4,194799998.0
2006-09-25 00:05:00,87.398,87.419,87.395,87.413,182099998.0
2006-09-25 00:06:00,87.416,87.447,87.413,87.431,108100000.0
2006-09-25 00:07:00,87.421,87.448,87.413,87.422,254099997.0
2006-09-25 00:08:00,87.397,87.467,87.394,87.441,122600000.0
2006-09-25 00:09:00,87.419,87.436,87.404,87.43,245499995.0
2006-09-25 00:10:00,87.44,87.457,87.425,87.446,196799998.0
2006-09-25 00:11:00,87.458,87.459,87.429,87.429,186399999.0
2006-09-25 00:12:00,87.438,87.468,87.431,87.437,142500001.0
2006-09-25 00:13:00,87.462,87.474,87.426,87.459,274500000.0
2006-09-25 00:14:00,87.469,87.49,87.464,87.481,167900000.0
2006-09-25 00:15:00,87.45,87.479,87.436,87.459,215700001.0
2006-09-25 00:16:00,87.465,87.48,87.449,87.461,179200002.0
2006-09-25 00:17:00,87.475,87.492,87.45,87.467,150700000.0
2006-09-25 00:18:00,87.469,87.49,87.456,87.476,216600000.0
2006-09-25 00:19:00,87.488,87.489,87.445,87.448,245799997.0
2006-09-25 00:20:00,87.476,87.497,87.448,87.448,292399994.0
2006-09-25 00:21:00,87.456,87.486,87.445,87.447,211300001.0
2006-09-25 00:22:00,87.444,87.479,87.444,87.463,270199998.0
2006-09-25 00:23:00,87.467,87.514,87.447,87.498,231899999.0
2006-09-25 00:24:00,87.46,87.464,87.439,87.439,120000001.0
2006-09-25 00:25:00,87.468,87.471,87.438,87.455,163899999.0
2006-09-25 00:26:00,87.482,87.49,87.451,87.451,134500000.0
2006-09-25 00:27:00,87.492,87.497,87.457,87.464,184999996.0
2006-09-25 00:28:00,87.47,87.49,87.451,87.456,242900002.0
2006-09-25 00:29:00,87.482,87.486,87.451,87.472,155399999.0
2006-09-25 00:30:00,87.452,87.489,87.446,87.47,116500000.0
2006-09-25 00:31:00,87.444,87.471,87.44,87.452,158100000.0
2006-09-25 00:32:00,87.438,87.463,87.431,87.448,176500000.0
2006-09-25 00:33:00,87.431,87.462,87.423,87.449,127600000.0
2006-09-25 00:34:00,87.454,87.486,87.444,87.457,199399998.0
2006-09-25 00:35:00,87.45,87.479,87.443,87.459,227099997.0
2006-09-25 00:36:00,87.477,87.488,87.443,87.475,282000002.0
2006-09-25 00:37:00,87.423,87.456,87.41,87.423,255899998.0
2006-09-25 00:38:00,87.447,87.456,87.419,87.437,268700005.0
2006-09-25 00:39:00,87.443,87.479,87.443,87.454,144200001.0
2006-09-25 00:40:00,87.466,87.467,87.422,87.422,167400001.0
2006-09-25 00:41:00,87.438,87.455,87.423,87.438,204800001.0
2006-09-25 00:42:00,87.415,87.451,87.394,87.407,308600000.0
2006-09-25 00:43:00,87.421,87.436,87.391,87.418,305999999.0
2006-09-25 00:44:00,87.43,87.458,87.425,87.427,310899998.0
2006-09-25 00:45:00,87.431,87.431,87.395,87.424,259799996.0
2006-09-25 00:46:00,87.45,87.457,87.416,87.419,167699999.0
2006-09-25 00:47:00,87.412,87.44,87.393,87.405,287199998.0
2006-09-25 00:48:00,87.418,87.429,87.395,87.395,265700000.0
2006-09-25 00:49:00,87.437,87.459,87.407,87.419,140800000.0
2006-09-25 00:50:00,87.452,87.454,87.416,87.416,200199999.0
2006-09-25 00:51:00,87.424,87.444,87.405,87.427,264099999.0
2006-09-25 00:52:00,87.428,87.442,87.41,87.428,150000000.0
2006-09-25 00:53:00,87.427,87.45,87.418,87.426,169699997.0
2006-09-25 00:54:00,87.434,87.456,87.426,87.426,166100001.0
2006-09-25 00:55:00,87.437,87.464,87.426,87.443,175100000.0
2006-09-25 00:56:00,87.428,87.455,87.417,87.429,134199998.0
2006-09-25 00:57:00,87.433,87.472,87.431,87.453,236200002.0
2006-09-25 00:58:00,87.444,87.46,87.429,87.433,252100002.0
2006-09-25 00:59:00,87.419,87.438,87.396,87.413,139999996.0
2006-09-25 01:00:00,87.408,87.438,87.395,87.396,350099997.0
2006-09-25 01:01:00,87.384,87.43,87.378,87.425,205300001.0
2006-09-25 01:02:00,87.408,87.443,87.408,87.443,251099995.0
2006-09-25 01:03:00,87.406,87.428,87.384,87.425,109299997.0
2006-09-25 01:04:00,87.436,87.448,87.421,87.443,174699997.0
2006-09-25 01:05:00,87.415,87.443,87.414,87.443,185000000.0
2006-09-25 01:06:00,87.442,87.442,87.386,87.418,158100001.0
2006-09-25 01:07:00,87.419,87.419,87.378,87.388,152399999.0
2006-09-25 01:08:00,87.379,87.408,87.37,87.408,139400001.0
2006-09-25 01:09:00,87.417,87.418,87.379,87.395,277099996.0
2006-09-25 01:10:00,87.407,87.422,87.405,87.42,119500000.0
2006-09-25 01:11:00,87.392,87.416,87.385,87.408,179499998.0
2006-09-25 01:12:00,87.406,87.406,87.375,87.378,109900000.0
2006-09-25 01:13:00,87.376,87.405,87.365,87.385,286300001.0
2006-09-25 01:14:00,87.386,87.409,87.368,87.4,184400000.0
2006-09-25 01:15:00,87.381,87.416,87.381,87.414,131400001.0
2006-09-25 01:16:00,87.378,87.411,87.361,87.371,163100002.0
2006-09-25 01:17:00,87.386,87.419,87.381,87.392,224900001.0
2006-09-25 01:18:00,87.399,87.41,87.362,87.362,150400002.0
2006-09-25 01:19:00,87.394,87.411,87.374,87.399,323099999.0
2006-09-25 01:20:00,87.396,87.423,87.396,87.413,159400000.0
2006-09-25 01:21:00,87.427,87.43,87.378,87.378,215300002.0
2006-09-25 01:22:00,87.399,87.438,87.399,87.433,119500000.0
2006-09-25 01:23:00,87.398,87.419,87.374,87.417,194700002.0
2006-09-25 01:24:00,87.427,87.427,87.39,87.412,215600002.0
2006-09-25 01:25:00,87.395,87.428,87.392,87.422,185499999.0
2006-09-25 01:26:00,87.423,87.423,87.39,87.403,249100000.0
2006-09-25 01:27:00,87.402,87.413,87.382,87.392,145400001.0
2006-09-25 01:28:00,87.374,87.394,87.365,87.38,100400000.0
2006-09-25 01:29:00,87.313,87.367,87.311,87.357,229499996.0
2006-09-25 01:30:00,87.346,87.373,87.342,87.371,224400003.0
2006-09-25 01:31:00,87.364,87.402,87.327,87.338,325799995.0
2006-09-25 01:32:00,87.371,87.371,87.314,87.349,173899999.0
2006-09-25 01:33:00,87.348,87.382,87.322,87.366,114100001.0
2006-09-25 01:34:00,87.367,87.38,87.34,87.356,218800005.0
2006-09-25 01:35:00,87.345,87.357,87.323,87.336,231599997.0
2006-09-25 01:36:00,87.326,87.334,87.298,87.311,224299996.0
2006-09-25 01:37:00,87.311,87.325,87.287,87.305,200999996.0
2006-09-25 01:38:00,87.327,87.338,87.317,87.317,243900001.0
2006-09-25 01:39:00,87.297,87.318,87.287,87.291,226199999.0
2006-09-25 01:40:00,87.294,87.312,87.263,87.263,249799999.0
2006-09-25 01:41:00,87.268,87.292,87.248,87.271,149900000.0
2006-09-25 01:42:00,87.291,87.312,87.26,87.287,232700000.0
2006-09-25 01:43:00,87.29,87.29,87.244,87.25,88000001.0
2006-09-25 01:44:00,87.273,87.284,87.244,87.244,209400000.0
2006-09-25 01:45:00,87.29,87.308,87.28,87.28,187499997.0
2006-09-25 01:46:00,87.307,87.314,87.262,87.287,262099998.0
2006-09-25 01:47:00,87.306,87.324,87.297,87.319,204700000.0
2006-09-25 01:48:00,87.283,87.315,87.266,87.295,251299999.0
2006-09-25 01:49:00,87.3,87.319,87.281,87.308,215999999.0
2006-09-25 01:50:00,87.282,87.307,87.271,87.291,142200000.0
2006-09-25 01:51:00,87.289,87.312,87.27,87.308,190900002.0
2006-09-25 01:52:00,87.307,87.309,87.277,87.277,218200002.0
2006-09-25 01:53:00,87.294,87.31,87.278,87.294,180699998.0
2006-09-25 01:54:00,87.3,87.3,87.253,87.265,183900000.0
2006-09-25 01:55:00,87.278,87.296,87.275,87.295,110199999.0
2006-09-25 01:56:00,87.27,87.288,87.25,87.26,336499997.0
2006-09-25 01:57:00,87.31,87.31,87.281,87.289,162999997.0
2006-09-25 01:58:00,87.296,87.312,87.273,87.294,171000000.0
2006-09-25 01:59:00,87.299,87.319,87.266,87.298,329000000.0
2006-09-25 02:00:00,87.323,87.323,87.288,87.298,169199998.0
2006-09-25 02:01:00,87.292,87.305,87.262,87.273,299999994.0
2006-09-25 02:02:00,87.277,87.293,87.256,87.277,157400000.0
2006-09-25 02:03:00,87.283,87.328,87.283,87.318,280699997.0
2006-09-25 02:04:00,87.305,87.319,87.289,87.3,262899999.0
2006-09-25 02:05:00,87.32,87.337,87.31,87.32,249500002.0
2006-09-25 02:06:00,87.32,87.348,87.32,87.348,142399997.0
2006-09-25 02:07:00,87.359,87.359,87.327,87.327,344299995.0
2006-09-25 02:08:00,87.34,87.37,87.335,87.37,205999999.0
2006-09-25 02:09:00,87.376,87.397,87.375,87.397,164999996.0
2006-09-25 02:10:00,87.371,87.389,87.368,87.388,173899999.0
2006-09-25 02:11:00,87.381,87.41,87.375,87.41,241500002.0
2006-09-25 02:12:00,87.402,87.423,87.398,87.413,307800000.0
2006-09-25 02:13:00,87.411,87.424,87.394,87.405,165100000.0
2006-09-25 02:14:00,87.404,87.422,87.393,87.413,139600001.0
2006-09-25 02:15:00,87.41,87.419,87.372,87.392,308700004.0
2006-09-25 02:16:00,87.369,87.428,87.361,87.428,123700001.0
2006-09-25 02:17:00,87.43,87.436,87.4,87.41,329499996.0
2006-09-25 02:18:00,87.411,87.435,87.402,87.435,167700000.0
2006-09-25 02:19:00,87.413,87.43,87.405,87.425,215300000.0
2006-09-25 02:20:00,87.424,87.424,87.366,87.37,139499998.0
2006-09-25 02:21:00,87.417,87.417,87.383,87.396,225099997.0
2006-09-25 02:22:00,87.403,87.419,87.38,87.397,200699999.0
2006-09-25 02:23:00,87.395,87.411,87.376,87.404,228800000.0
2006-09-25 02:24:00,87.379,87.413,87.379,87.413,137300002.0
2006-09-25 02:25:00,87.402,87.41,87.38,87.387,293499999.0
2006-09-25 02:26:00,87.376,87.415,87.376,87.4,146499999.0
2006-09-25 02:27:00,87.406,87.41,87.377,87.377,252599999.0
2006-09-25 02:28:00,87.391,87.411,87.384,87.411,193700000.0
2006-09-25 02:29:00,87.402,87.41,87.372,87.376,193299999.0
2006-09-25 02:30:00,87.418,87.418,87.362,87.369,200999999.0
2006-09-25 02:31:00,87.379,87.398,87.373,87.395,285500003.0
2006-09-25 02:32:00,87.388,87.407,87.383,87.403,212300000.0
2006-09-25 02:33:00,87.402,87.413,87.376,87.397,188300002.0
2006-09-25 02:34:00,87.406,87.426,87.38,87.383,227000000.0
2006-09-25 02:35:00,87.416,87.423,87.391,87.391,196699998.0
2006-09-25 02:36:00,87.388,87.409,87.384,87.399,248699997.0
2006-09-25 02:37:00,87.411,87.421,87.386,87.386,190000003.0
2006-09-25 02:38:00,87.403,87.419,87.378,87.411,282399997.0
2006-09-25 02:39:00,87.394,87.423,87.376,87.397,163700003.0
2006-09-25 02:40:00,87.391,87.418,87.384,87.394,106000000.0
2006-09-25 02:41:00,87.413,87.427,87.393,87.397,206100001.0
2006-09-25 02:42:00,87.398,87.399,87.362,87.364,169800002.0
2006-09-25 02:43:00,87.362,87.386,87.352,87.362,266299996.0
2006-09-25 02:44:00,87.359,87.368,87.337,87.344,133200000.0
2006-09-25 02:45:00,87.342,87.365,87.34,87.358,232899997.0
2006-09-25 02:46:00,87.342,87.356,87.32,87.355,119400000.0
2006-09-25 02:47:00,87.343,87.361,87.328,87.354,241500003.0
2006-09-25 02:48:00,87.342,87.36,87.328,87.336,98400001.0
2006-09-25 02:49:00,87.352,87.354,87.32,87.32,151499998.0
2006-09-25 02:50:00,87.318,87.358,87.318,87.358,196599998.0
2006-09-25 02:51:00,87.331,87.368,87.317,87.345,140099998.0
2006-09-25 02:52:00,87.362,87.403,87.362,87.39,317400001.0
2006-09-25 02:53:00,87.389,87.402,87.379,87.394,181199999.0
2006-09-25 02:54:00,87.4,87.417,87.384,87.395,218300000.0
2006-09-25 02:55:00,87.421,87.448,87.412,87.434,209199999.0
2006-09-25 02:56:00,87.411,87.429,87.393,87.4,205400002.0
2006-09-25 02:57:00,87.386,87.409,87.36,87.365,277400001.0
2006-09-25 02:58:00,87.345,87.385,87.341,87.378,253900003.0
2006-09-25 02:59:00,87.37,87.4,87.354,87.368,337699996.0
2006-09-25 03:00:00,87.377,87.407,87.361,87.392,156900000.0
2006-09-25 03:01:00,87.413,87.44,87.395,87.421,87300000.0
2006-09-25 03:02:00,87.436,87.436,87.413,87.416,129199999.0
2006-09-25 03:03:00,87.414,87.453,87.397,87.453,191399999.0
2006-09-25 03:04:00,87.462,87.464,87.419,87.435,272600002.0
2006-09-25 03:05:00,87.449,87.459,87.435,87.455,167700003.0
2006-09-25 03:06:00,87.438,87.459,87.425,87.459,155800002.0
2006-09-25 03:07:00,87.444,87.47,87.43,87.441,239999998.0
2006-09-25 03:08:00,87.444,87.444,87.412,87.422,260000000.0
2006-09-25 03:09:00,87.423,87.424,87.399,87.411,250400002.0
2006-09-25 03:10:00,87.443,87.45,87.422,87.423,262499999.0
2006-09-25 03:11:00,87.428,87.439,87.41,87.424,119200000.0
2006-09-25 03:12:00,87.423,87.423,87.368,87.368,232199998.0
2006-09-25 03:13:00,87.389,87.402,87.374,87.377,172999998.0
2006-09-25 03:14:00,87.415,87.425,87.4,87.415,184299999.0
2006-09-25 03:15:00,87.395,87.411,87.383,87.409,213800000.0
2006-09-25 03:16:00,87.379,87.408,87.372,87.408,233899998.0
2006-09-25 03:17:00,87.383,87.408,87.372,87.39,194400000.0
2006-09-25 03:18:00,87.397,87.404,87.381,87.397,157599999.0
2006-09-25 03:19:00,87.4,87.412,87.387,87.387,99600001.0
2006-09-25 03:20:00,87.396,87.423,87.363,87.397,230400000.0
2006-09-25 03:21:00,87.394,87.427,87.383,87.415,166700000.0
2006-09-25 03:22:00,87.426,87.445,87.409,87.425,195399998.0
2006-09-25 03:23:00,87.446,87.458,87.437,87.452,123500002.0
2006-09-25 03:24:00,87.437,87.437,87.402,87.403,225500001.0
2006-09-25 03:25:00,87.42,87.445,87.409,87.432,271699998.0
2006-09-25 03:26:00,87.428,87.444,87.41,87.412,271200002.0
2006-09-25 03:27:00,87.421,87.437,87.39,87.412,104299999.0
2006-09-25 03:28:00,87.448,87.479,87.428,87.472,331100003.0
2006-09-25 03:29:00,87.467,87.467,87.418,87.419,324900004.0
2006-09-25 03:30:00,87.462,87.462,87.418,87.422,260799997.0
2006-09-25 03:31:00,87.43,87.453,87.425,87.445,143700001.0
2006-09-25 03:32:00,87.44,87.467,87.435,87.467,167099998.0
2006-09-25 03:33:00,87.455,87.47,87.432,87.463,244800002.0
2006-09-25 03:34:00,87.433,87.477,87.426,87.477,120700000.0
2006-09-25 03:35:00,87.482,87.491,87.458,87.458,157199998.0
2006-09-25 03:36:00,87.442,87.473,87.427,87.473,193399998.0
2006-09-25 03:37:00,87.479,87.49,87.445,87.452,259200001.0
2006-09-25 03:38:00,87.436,87.452,87.41,87.437,164900002.0
2006-09-25 03:39:00,87.414,87.457,87.414,87.447,176800000.0
2006-09-25 03:40:00,87.44,87.45,87.412,87.428,267700001.0
2006-09-25 03:41:00,87.434,87.457,87.434,87.447,210300001.0
2006-09-25 03:42:00,87.439,87.439,87.409,87.409,142999998.0
2006-09-25 03:43:00,87.411,87.442,87.394,87.425,213499998.0
2006-09-25 03:44:00,87.441,87.449,87.414,87.419,272200000.0
2006-09-25 03:45:00,87.423,87.437,87.411,87.436,172100000.0
2006-09-25 03:46:00,87.421,87.439,87.407,87.423,195500001.0
2006-09-25 03:47:00,87.43,87.435,87.386,87.435,222900000.0
2006-09-25 03:48:00,87.444,87.444,87.409,87.413,118300001.0
2006-09-25 03:49:00,87.417,87.437,87.413,87.432,169599999.0
2006-09-25 03:50:00,87.394,87.439,87.394,87.439,222999997.0
2006-09-25 03:51:00,87.435,87.435,87.398,87.418,153900001.0
2006-09-25 03:52:00,87.413,87.437,87.408,87.415,166699998.0
2006-09-25 03:53:00,87.396,87.444,87.396,87.433,117299998.0
2006-09-25 03:54:00,87.416,87.436,87.408,87.423,148599997.0
2006-09-25 03:55:00,87.384,87.408,87.369,87.395,132599998.0
2006-09-25 03:56:00,87.417,87.433,87.403,87.41,216200001.0
2006-09-25 03:57:00,87.408,87.408,87.375,87.384,226699999.0
2006-09-25 03:58:00,87.402,87.412,87.384,87.387,213899999.0
2006-09-25 03:59:00,87.384,87.385,87.36,87.367,162900000.0
2006-09-25 04:00:00,87.371,87.371,87.326,87.342,245799999.0
2006-09-25 04:01:00,87.341,87.357,87.328,87.356,162600003.0
2006-09-25 04:02:00,87.333,87.365,87.333,87.365,200699998.0
2006-09-25 04:03:00,87.359,87.368,87.341,87.366,83400000.0
2006-09-25 04:04:00,87.354,87.373,87.317,87.352,262599998.0
2006-09-25 04:05:00,87.366,87.373,87.353,87.362,154999998.0
2006-09-25 04:06:00,87.33,87.363,87.31,87.363,145200003.0
2006-09-25 04:07:00,87.365,87.372,87.338,87.365,190900002.0
2006-09-25 04:08:00,87.309,87.361,87.309,87.361,171499999.0
2006-09-25 04:09:00,87.358,87.387,87.353,87.387,163300003.0
2006-09-25 04:10:00,87.363,87.386,87.345,87.386,113300000.0
2006-09-25 04:11:00,87.38,87.406,87.372,87.382,220899999.0
2006-09-25 04:12:00,87.412,87.446,87.386,87.425,134300001.0
2006-09-25 04:13:00,87.42,87.448,87.411,87.428,268100000.0
2006-09-25 04:14:00,87.421,87.436,87.414,87.431,174600001.0
2006-09-25 04:15:00,87.432,87.444,87.405,87.414,226699999.0
2006-09-25 04:16:00,87.426,87.437,87.406,87.411,229200001.0
2006-09-25 04:17:00,87.43,87.443,87.411,87.426,176999997.0
2006-09-25 04:18:00,87.449,87.449,87.42,87.426,138600003.0
2006-09-25 04:19:00,87.451,87.451,87.425,87.436,272099999.0
2006-09-25 04:20:00,87.424,87.433,87.407,87.42,160200000.0
2006-09-25 04:21:00,87.424,87.432,87.406,87.418,154200001.0
2006-09-25 04:22:00,87.412,87.414,87.382,87.382,251400004.0
2006-09-25 04:23:00,87.378,87.417,87.363,87.397,125500001.0
2006-09-25 04:24:00,87.409,87.433,87.391,87.417,158400002.0
2006-09-25 04:25:00,87.411,87.415,87.379,87.401,197500001.0
2006-09-25 04:26:00,87.395,87.416,87.387,87.399,147500001.0
2006-09-25 04:27:00,87.394,87.41,87.382,87.405,194700000.0
2006-09-25 04:28:00,87.398,87.4,87.376,87.389,92499999.0
2006-09-25 04:29:00,87.377,87.397,87.371,87.392,109800000.0
2006-09-25 04:30:00,87.387,87.412,87.381,87.412,433999998.0
2006-09-25 04:31:00,87.404,87.428,87.389,87.412,239999997.0
2006-09-25 04:32:00,87.41,87.423,87.401,87.423,166099997.0
2006-09-25 04:33:00,87.399,87.421,87.396,87.413,169400001.0
2006-09-25 04:34:00,87.408,87.431,87.408,87.409,131700001.0
2006-09-25 04:35:00,87.386,87.42,87.382,87.419,276099995.0
2006-09-25 04:36:00,87.404,87.422,87.393,87.411,151100001.0
2006-09-25 04:37:00,87.409,87.42,87.388,87.398,215299999.0
2006-09-25 04:38:00,87.417,87.429,87.388,87.407,89200000.0
2006-09-25 04:39:00,87.396,87.425,87.388,87.414,176099996.0
2006-09-25 04:40:00,87.408,87.433,87.398,87.407,223600000.0
2006-09-25 04:41:00,87.42,87.42,87.381,87.395,309100001.0
2006-09-25 04:42:00,87.408,87.422,87.38,87.412,188400002.0
2006-09-25 04:43:00,87.404,87.431,87.4,87.405,137300000.0
2006-09-25 04:44:00,87.403,87.428,87.391,87.423,180900001.0
2006-09-25 04:45:00,87.417,87.431,87.403,87.412,346300001.0
2006-09-25 04:46:00,87.403,87.422,87.394,87.418,144600003.0
2006-09-25 04:47:00,87.404,87.423,87.379,87.405,199399997.0
2006-09-25 04:48:00,87.389,87.428,87.382,87.428,155199999.0
2006-09-25 04:49:00,87.413,87.433,87.391,87.428,261299999.0
2006-09-25 04:50:00,87.4,87.433,87.4,87.418,129600001.0
2006-09-25 04:51:00,87.415,87.441,87.414,87.42,205100000.0
2006-09-25 04:52:00,87.427,87.442,87.398,87.414,223800002.0
2006-09-25 04:53:00,87.41,87.43,87.393,87.43,290000001.0
2006-09-25 04:54:00,87.41,87.442,87.398,87.401,302500000.0
2006-09-25 04:55:00,87.392,87.435,87.392,87.43,122399999.0
2006-09-25 04:56:00,87.428,87.447,87.416,87.435,174699998.0
2006-09-25 04:57:00,87.41,87.432,87.392,87.429,168399998.0
2006-09-25 04:58:00,87.426,87.426,87.381,87.386,238700001.0
2006-09-25 04:59:00,87.372,87.414,87.372,87.395,170699999.0
2006-09-25 05:00:00,87.404,87.422,87.377,87.409,175100000.0
2006-09-25 05:01:00,87.41,87.41,87.378,87.38,132700002.0
2006-09-25 05:02:00,87.395,87.412,87.358,87.385,238599998.0
2006-09-25 05:03:00,87.371,87.401,87.365,87.379,217299997.0
2006-09-25 05:04:00,87.356,87.395,87.348,87.375,210799995.0
2006-09-25 05:05:00,87.363,87.393,87.349,87.39,174700001.0
2006-09-25 05:06:00,87.354,87.401,87.352,87.399,214100003.0
2006-09-25 05:07:00,87.425,87.425,87.386,87.386,171900001.0
2006-09-25 05:08:00,87.403,87.416,87.385,87.396,275200001.0
2006-09-25 05:09:00,87.364,87.426,87.364,87.426,288599998.0
2006-09-25 05:10:00,87.396,87.424,87.392,87.424,141800003.0
2006-09-25 05:11:00,87.411,87.411,87.361,87.361,279299999.0
2006-09-25 05:12:00,87.413,87.415,87.37,87.375,167899998.0
2006-09-25 05:13:00,87.387,87.432,87.387,87.432,279900000.0
2006-09-25 05:14:00,87.419,87.454,87.418,87.449,308699993.0
2006-09-25 05:15:00,87.427,87.443,87.406,87.441,179199998.0
2006-09-25 05:16:00,87.406,87.453,87.394,87.438,232100000.0
2006-09-25 05:17:00,87.414,87.448,87.398,87.424,155500000.0
2006-09-25 05:18:00,87.432,87.453,87.416,87.416,224600001.0
2006-09-25 05:19:00,87.409,87.436,87.401,87.436,83500000.0
2006-09-25 05:20:00,87.458,87.46,87.43,87.43,182499999.0
2006-09-25 05:21:00,87.452,87.467,87.434,87.452,205700002.0
2006-09-25 05:22:00,87.439,87.466,87.427,87.427,283600003.0
2006-09-25 05:23:00,87.466,87.469,87.44,87.44,144600000.0
2006-09-25 05:24:00,87.451,87.474,87.429,87.444,191200000.0
2006-09-25 05:25:00,87.465,87.467,87.436,87.452,217499996.0
2006-09-25 05:26:00,87.44,87.458,87.423,87.435,256699997.0
2006-09-25 05:27:00,87.422,87.442,87.402,87.435,272899993.0
2006-09-25 05:28:00,87.437,87.452,87.387,87.422,170100002.0
2006-09-25 05:29:00,87.421,87.425,87.392,87.408,286500001.0
2006-09-25 05:30:00,87.423,87.44,87.413,87.415,188100001.0
2006-09-25 05:31:00,87.433,87.481,87.42,87.444,253799998.0
2006-09-25 05:32:00,87.441,87.479,87.441,87.479,86200001.0
2006-09-25 05:33:00,87.484,87.484,87.447,87.468,189899996.0
2006-09-25 05:34:00,87.482,87.482,87.43,87.433,281400000.0
2006-09-25 05:35:00,87.455,87.455,87.404,87.422,201600000.0
2006-09-25 05:36:00,87.42,87.461,87.413,87.432,136400002.0
2006-09-25 05:37:00,87.431,87.469,87.431,87.45,265899998.0
2006-09-25 05:38:00,87.452,87.467,87.429,87.458,150700000.0
2006-09-25 05:39:00,87.437,87.468,87.429,87.437,218600000.0
2006-09-25 05:40:00,87.441,87.452,87.419,87.434,209699998.0
2006-09-25 05:41:00,87.455,87.47,87.441,87.47,257299999.0
2006-09-25 05:42:00,87.432,87.466,87.419,87.434,300200000.0
2006-09-25 05:43:00,87.457,87.478,87.438,87.46,110700000.0
2006-09-25 05:44:00,87.468,87.488,87.459,87.477,159300002.0
2006-09-25 05:45:00,87.477,87.481,87.458,87.466,148100000.0
2006-09-25 05:46:00,87.428,87.473,87.428,87.473,144999999.0
2006-09-25 05:47:00,87.454,87.474,87.448,87.473,140300000.0
2006-09-25 05:48:00,87.433,87.487,87.43,87.465,163999998.0
2006-09-25 05:49:00,87.484,87.509,87.48,87.498,244300002.0
2006-09-25 05:50:00,87.49,87.51,87.483,87.499,157800000.0
2006-09-25 05:51:00,87.503,87.503,87.455,87.486,134500001.0
2006-09-25 05:52:00,87.474,87.498,87.455,87.498,158100000.0
2006-09-25 05:53:00,87.473,87.514,87.457,87.457,234500000.0
2006-09-25 05:54:00,87.466,87.501,87.462,87.501,203899998.0
2006-09-25 05:55:00,87.485,87.503,87.453,87.453,185899999.0
2006-09-25 05:56:00,87.485,87.517,87.471,87.497,221000002.0
2006-09-25 05:57:00,87.498,87.51,87.482,87.501,206199999.0
2006-09-25 05:58:00,87.495,87.505,87.48,87.489,70600000.0
2006-09-25 05:59:00,87.448,87.509,87.442,87.497,168000000.0
2006-09-25 06:00:00,87.486,87.5,87.459,87.466,229799999.0
2006-09-25 06:01:00,87.507,87.521,87.492,87.502,141500000.0
2006-09-25 06:02:00,87.499,87.53,87.499,87.53,88799999.0
2006-09-25 06:03:00,87.542,87.613,87.529,87.581,236400002.0
2006-09-25 06:04:00,87.578,87.59,87.56,87.584,177900000.0
2006-09-25 06:05:00,87.576,87.576,87.54,87.54,174100002.0
2006-09-25 06:06:00,87.543,87.553,87.519,87.519,219400001.0
2006-09-25 06:07:00,87.522,87.537,87.498,87.498,190599998.0
2006-09-25 06:08:00,87.494,87.516,87.483,87.513,202799997.0
2006-09-25 06:09:00,87.502,87.512,87.477,87.495,207200002.0
2006-09-25 06:10:00,87.498,87.514,87.484,87.484,228899997.0
2006-09-25 06:11:00,87.486,87.5,87.476,87.483,92500001.0
2006-09-25 06:12:00,87.501,87.501,87.471,87.485,192600001.0
2006-09-25 06:13:00,87.472,87.496,87.447,87.462,184600001.0
2006-09-25 06:14:00,87.469,87.495,87.466,87.487,215800001.0
2006-09-25 06:15:00,87.488,87.488,87.453,87.46,139900000.0
2006-09-25 06:16:00,87.427,87.484,87.427,87.451,219399999.0
2006-09-25 06:17:00,87.476,87.488,87.462,87.475,93199999.0
2006-09-25 06:18:00,87.487,87.487,87.443,87.443,201300001.0
2006-09-25 06:19:00,87.45,87.47,87.441,87.469,184400000.0
2006-09-25 06:20:00,87.457,87.48,87.44,87.452,183600001.0
2006-09-25 06:21:00,87.468,87.481,87.446,87.468,144300002.0
2006-09-25 06:22:00,87.47,87.492,87.446,87.461,225299996.0
2006-09-25 06:23:00,87.437,87.48,87.437,87.478,199399997.0
2006-09-25 06:24:00,87.485,87.49,87.465,87.483,296200002.0
2006-09-25 06:25:00,87.492,87.492,87.442,87.466,160500000.0
2006-09-25 06:26:00,87.468,87.502,87.467,87.495,206399999.0
2006-09-25 06:27:00,87.483,87.504,87.451,87.456,112399998.0
2006-09-25 06:28:00,87.47,87.503,87.461,87.461,194800001.0
2006-09-25 06:29:00,87.464,87.482,87.44,87.473,126899999.0
2006-09-25 06:30:00,87.453,87.477,87.447,87.47,142199999.0
2006-09-25 06:31:00,87.462,87.504,87.462,87.486,163800003.0
2006-09-25 06:32:00,87.487,87.497,87.458,87.472,246399995.0
2006-09-25 06:33:00,87.484,87.486,87.441,87.458,286199999.0
2006-09-25 06:34:00,87.471,87.486,87.442,87.459,225499998.0
2006-09-25 06:35:00,87.459,87.48,87.441,87.467,274899998.0
2006-09-25 06:36:00,87.481,87.481,87.458,87.458,141499996.0
2006-09-25 06:37:00,87.459,87.466,87.434,87.439,207500000.0
2006-09-25 06:38:00,87.436,87.465,87.436,87.461,319200000.0
2006-09-25 06:39:00,87.453,87.464,87.426,87.444,221800001.0
2006-09-25 06:40:00,87.45,87.464,87.421,87.454,247100003.0
2006-09-25 06:41:00,87.453,87.455,87.426,87.442,81400000.0
2006-09-25 06:42:00,87.43,87.46,87.43,87.458,233200003.0
2006-09-25 06:43:00,87.455,87.472,87.44,87.45,305700000.0
2006-09-25 06:44:00,87.447,87.47,87.434,87.439,205900001.0
2006-09-25 06:45:00,87.441,87.466,87.44,87.446,166000000.0
2006-09-25 06:46:00,87.44,87.454,87.405,87.416,179600000.0
2006-09-25 06:47:00,87.415,87.455,87.415,87.455,145000000.0
2006-09-25 06:48:00,87.451,87.468,87.418,87.429,209799996.0
2006-09-25 06:49:00,87.438,87.462,87.438,87.462,176999999.0
2006-09-25 06:50:00,87.434,87.461,87.415,87.438,114800002.0
2006-09-25 06:51:00,87.444,87.475,87.428,87.454,184999999.0
2006-09-25 06:52:00,87.481,87.481,87.435,87.439,206600000.0
2006-09-25 06:53:00,87.45,87.49,87.444,87.465,219299995.0
2006-09-25 06:54:00,87.474,87.487,87.461,87.485,128400000.0
2006-09-25 06:55:00,87.48,87.48,87.464,87.464,133000000.0
2006-09-25 06:56:00,87.479,87.481,87.436,87.461,202100000.0
2006-09-25 06:57:00,87.468,87.483,87.442,87.478,187200000.0
2006-09-25 06:58:00,87.461,87.494,87.452,87.485,313200000.0
2006-09-25 06:59:00,87.493,87.494,87.457,87.48,130000000.0
2006-09-25 07:00:00,87.495,87.499,87.48,87.484,125500001.0
2006-09-25 07:01:00,87.497,87.497,87.443,87.456,170200001.0
2006-09-25 07:02:00,87.457,87.497,87.45,87.489,175199998.0
2006-09-25 07:03:00,87.493,87.493,87.452,87.459,98400000.0
2006-09-25 07:04:00,87.473,87.487,87.46,87.485,190500000.0
2006-09-25 07:05:00,87.477,87.487,87.454,87.458,167199997.0
2006-09-25 07:06:00,87.451,87.481,87.443,87.473,146600001.0
2006-09-25 07:07:00,87.479,87.493,87.439,87.473,127100000.0
2006-09-25 07:08:00,87.485,87.504,87.471,87.504,146199999.0
2006-09-25 07:09:00,87.471,87.498,87.471,87.497,113800000.0
2006-09-25 07:10:00,87.502,87.502,87.448,87.448,162800000.0
2006-09-25 07:11:00,87.456,87.487,87.456,87.487,117500001.0
2006-09-25 07:12:00,87.486,87.487,87.459,87.474,166200003.0
2006-09-25 07:13:00,87.453,87.488,87.446,87.462,186600000.0
2006-09-25 07:14:00,87.473,87.497,87.473,87.497,232400002.0
2006-09-25 07:15:00,87.479,87.504,87.456,87.483,210000000.0
2006-09-25 07:16:00,87.48,87.502,87.472,87.5,247900002.0
2006-09-25 07:17:00,87.476,87.504,87.465,87.472,239000001.0
2006-09-25 07:18:00,87.508,87.53,87.504,87.509,141899999.0
2006-09-25 07:19:00,87.519,87.535,87.488,87.512,180999998.0
2006-09-25 07:20:00,87.482,87.504,87.474,87.5,155800001.0
2006-09-25 07:21:00,87.508,87.515,87.46,87.46,168900002.0
2006-09-25 07:22:00,87.473,87.503,87.465,87.5,295100001.0
2006-09-25 07:23:00,87.493,87.522,87.475,87.498,166100001.0
2006-09-25 07:24:00,87.498,87.512,87.455,87.495,223900000.0
2006-09-25 07:25:00,87.513,87.513,87.486,87.5,373899997.0
2006-09-25 07:26:00,87.473,87.512,87.472,87.511,335600003.0
2006-09-25 07:27:00,87.52,87.531,87.499,87.512,162099999.0
2006-09-25 07:28:00,87.529,87.533,87.503,87.503,219299998.0
2006-09-25 07:29:00,87.507,87.523,87.473,87.481,225599997.0
2006-09-25 07:30:00,87.465,87.5,87.455,87.483,284299998.0
2006-09-25 07:31:00,87.492,87.511,87.475,87.492,250300002.0
2006-09-25 07:32:00,87.516,87.524,87.478,87.482,164100000.0
2006-09-25 07:33:00,87.474,87.494,87.451,87.466,270000000.0
2006-09-25 07:34:00,87.488,87.5,87.471,87.498,212700003.0
2006-09-25 07:35:00,87.466,87.495,87.463,87.494,282299999.0
2006-09-25 07:36:00,87.485,87.498,87.447,87.46,229799998.0
2006-09-25 07:37:00,87.446,87.466,87.427,87.451,150500000.0
2006-09-25 07:38:00,87.421,87.451,87.413,87.427,120700001.0
2006-09-25 07:39:00,87.47,87.47,87.442,87.452,204200000.0
2006-09-25 07:40:00,87.463,87.481,87.448,87.471,290099997.0
2006-09-25 07:41:00,87.468,87.494,87.448,87.47,316300000.0
2006-09-25 07:42:00,87.462,87.483,87.428,87.442,261200004.0
2006-09-25 07:43:00,87.443,87.471,87.432,87.468,226100001.0
2006-09-25 07:44:00,87.474,87.478,87.421,87.429,183600002.0
2006-09-25 07:45:00,87.429,87.467,87.429,87.459,283000003.0
2006-09-25 07:46:00,87.422,87.49,87.422,87.49,218599999.0
2006-09-25 07:47:00,87.452,87.473,87.441,87.447,158699999.0
2006-09-25 07:48:00,87.465,87.492,87.45,87.474,244500001.0
2006-09-25 07:49:00,87.46,87.466,87.426,87.44,290699994.0
2006-09-25 07:50:00,87.446,87.471,87.41,87.44,259299995.0
2006-09-25 07:51:00,87.446,87.466,87.414,87.462,223000001.0
2006-09-25 07:52:00,87.439,87.46,87.417,87.436,171200002.0
2006-09-25 07:53:00,87.471,87.475,87.429,87.465,132200000.0
2006-09-25 07:54:00,87.45,87.474,87.444,87.444,239699998.0
2006-09-25 07:55:00,87.431,87.463,87.425,87.437,379399997.0
2006-09-25 07:56:00,87.454,87.47,87.436,87.465,116100001.0
2006-09-25 07:57:00,87.431,87.455,87.427,87.452,167200001.0
2006-09-25 07:58:00,87.453,87.473,87.447,87.46,164299997.0
2006-09-25 07:59:00,87.439,87.484,87.439,87.484,176200001.0
2006-09-25 08:00:00,87.445,87.472,87.437,87.45,319800003.0
2006-09-25 08:01:00,87.485,87.485,87.453,87.46,174300002.0
2006-09-25 08:02:00,87.432,87.458,87.416,87.458,97800000.0
2006-09-25 08:03:00,87.463,87.465,87.436,87.442,125899999.0
2006-09-25 08:04:00,87.453,87.461,87.435,87.444,154900002.0
2006-09-25 08:05:00,87.462,87.467,87.428,87.432,221800003.0
2006-09-25 08:06:00,87.462,87.475,87.441,87.444,230599996.0
2006-09-25 08:07:00,87.46,87.469,87.435,87.435,208800001.0
2006-09-25 08:08:00,87.452,87.479,87.445,87.45,170899998.0
2006-09-25 08:09:00,87.438,87.457,87.419,87.423,251700000.0
2006-09-25 08:10:00,87.434,87.463,87.417,87.453,158299997.0
2006-09-25 08:11:00,87.437,87.471,87.428,87.45,204099997.0
2006-09-25 08:12:00,87.428,87.48,87.42,87.48,252100002.0
2006-09-25 08:13:00,87.477,87.482,87.451,87.459,177300000.0
2006-09-25 08:14:00,87.443,87.464,87.423,87.462,185399998.0
2006-09-25 08:15:00,87.44,87.467,87.432,87.467,142499999.0
2006-09-25 08:16:00,87.447,87.458,87.412,87.434,262499999.0
2006-09-25 08:17:00,87.445,87.445,87.4,87.402,210299997.0
2006-09-25 08:18:00,87.414,87.418,87.386,87.386,160000000.0
2006-09-25 08:19:00,87.382,87.416,87.365,87.394,203800002.0
2006-09-25 08:20:00,87.402,87.42,87.382,87.419,165200000.0
2006-09-25 08:21:00,87.43,87.43,87.384,87.384,217800001.0
2006-09-25 08:22:00,87.402,87.423,87.379,87.383,276699998.0
2006-09-25 08:23:00,87.423,87.443,87.406,87.429,148699999.0
2006-09-25 08:24:00,87.415,87.432,87.396,87.417,146500001.0
2006-09-25 08:25:00,87.407,87.433,87.384,87.42,173199998.0
2006-09-25 08:26:00,87.374,87.421,87.374,87.421,150199995.0
2006-09-25 08:27:00,87.424,87.445,87.415,87.437,247800003.0
2006-09-25 08:28:00,87.416,87.451,87.416,87.442,175600000.0
2006-09-25 08:29:00,87.43,87.44,87.402,87.424,135700000.0
2006-09-25 08:30:00,87.417,87.435,87.411,87.433,227199995.0
2006-09-25 08:31:00,87.422,87.443,87.415,87.441,218099999.0
2006-09-25 08:32:00,87.403,87.435,87.4,87.422,143500000.0
2006-09-25 08:33:00,87.426,87.445,87.411,87.43,306900003.0
2006-09-25 08:34:00,87.419,87.439,87.394,87.398,216399997.0
2006-09-25 08:35:00,87.402,87.425,87.391,87.413,163700000.0
2006-09-25 08:36:00,87.4,87.416,87.381,87.396,178000002.0
2006-09-25 08:37:00,87.415,87.425,87.401,87.418,173999999.0
2006-09-25 08:38:00,87.401,87.415,87.382,87.408,270099995.0
2006-09-25 08:39:00,87.385,87.423,87.374,87.417,239399997.0
2006-09-25 08:40:00,87.402,87.425,87.399,87.417,238799997.0
2006-09-25 08:41:00,87.396,87.412,87.382,87.382,169699997.0
2006-09-25 08:42:00,87.407,87.433,87.407,87.426,110899998.0
2006-09-25 08:43:00,87.425,87.429,87.399,87.399,213900001.0
2006-09-25 08:44:00,87.381,87.418,87.381,87.418,203300001.0
2006-09-25 08:45:00,87.408,87.454,87.406,87.454,158200000.0
2006-09-25 08:46:00,87.423,87.467,87.412,87.467,162599998.0
2006-09-25 08:47:00,87.455,87.491,87.455,87.49,256300005.0
2006-09-25 08:48:00,87.459,87.48,87.434,87.451,179900001.0
2006-09-25 08:49:00,87.419,87.45,87.409,87.435,206199998.0
2006-09-25 08:50:00,87.458,87.486,87.442,87.472,176399998.0
2006-09-25 08:51:00,87.458,87.482,87.43,87.45,367000001.0
2006-09-25 08:52:00,87.459,87.463,87.43,87.434,183799998.0
2006-09-25 08:53:00,87.44,87.457,87.419,87.442,264099999.0
2006-09-25 08:54:00,87.45,87.466,87.416,87.447,129800000.0
2006-09-25 08:55:00,87.461,87.482,87.451,87.461,94699999.0
2006-09-25 08:56:00,87.486,87.5,87.467,87.482,152600002.0
2006-09-25 08:57:00,87.497,87.524,87.493,87.524,225499997.0
2006-09-25 08:58:00,87.515,87.515,87.48,87.48,101900001.0
2006-09-25 08:59:00,87.52,87.52,87.482,87.484,159800000.0
2006-09-25 09:00:00,87.489,87.499,87.468,87.468,210700000.0
2006-09-25 09:01:00,87.467,87.483,87.455,87.475,139499999.0
2006-09-25 09:02:00,87.482,87.482,87.459,87.459,262199993.0
2006-09-25 09:03:00,87.481,87.491,87.448,87.472,207300000.0
2006-09-25 09:04:00,87.488,87.488,87.45,87.45,294799998.0
2006-09-25 09:05:00,87.466,87.466,87.431,87.435,189899999.0
2006-09-25 09:06:00,87.439,87.46,87.436,87.46,163699998.0
2006-09-25 09:07:00,87.439,87.459,87.418,87.455,187500001.0
2006-09-25 09:08:00,87.441,87.461,87.43,87.43,145100001.0
2006-09-25 09:09:00,87.467,87.467,87.435,87.437,164900001.0
2006-09-25 09:10:00,87.444,87.45,87.416,87.427,108200000.0
2006-09-25 09:11:00,87.432,87.455,87.423,87.443,196199998.0
2006-09-25 09:12:00,87.424,87.434,87.4,87.405,231400002.0
2006-09-25 09:13:00,87.436,87.442,87.414,87.423,164500000.0
2006-09-25 09:14:00,87.423,87.455,87.409,87.425,295200001.0
2006-09-25 09:15:00,87.456,87.479,87.452,87.475,184900002.0
2006-09-25 09:16:00,87.443,87.485,87.443,87.478,204200000.0
2006-09-25 09:17:00,87.468,87.477,87.445,87.448,201100002.0
2006-09-25 09:18:00,87.467,87.488,87.465,87.485,128499998.0
2006-09-25 09:19:00,87.474,87.48,87.435,87.435,212399997.0
2006-09-25 09:20:00,87.453,87.453,87.401,87.408,199800000.0
2006-09-25 09:21:00,87.443,87.46,87.425,87.45,202000001.0
2006-09-25 09:22:00,87.45,87.45,87.41,87.422,185599999.0
2006-09-25 09:23:00,87.429,87.461,87.429,87.461,182100003.0
2006-09-25 09:24:00,87.432,87.456,87.404,87.44,137500000.0
2006-09-25 09:25:00,87.417,87.436,87.391,87.429,220100003.0
2006-09-25 09:26:00,87.407,87.427,87.384,87.427,220800000.0
2006-09-25 09:27:00,87.416,87.435,87.389,87.427,214900000.0
2006-09-25 09:28:00,87.404,87.437,87.397,87.433,171100000.0
2006-09-25 09:29:00,87.413,87.44,87.412,87.43,147100001.0
2006-09-25 09:30:00,87.413,87.435,87.412,87.435,149100001.0
2006-09-25 09:31:00,87.416,87.435,87.387,87.427,221099999.0
2006-09-25 09:32:00,87.407,87.444,87.401,87.444,233899997.0
2006-09-25 09:33:00,87.419,87.447,87.406,87.423,160299997.0
2006-09-25 09:34:00,87.403,87.441,87.403,87.425,155399998.0
2006-09-25 09:35:00,87.423,87.448,87.406,87.427,184399997.0
2006-09-25 09:36:00,87.428,87.442,87.406,87.414,127900001.0
2006-09-25 09:37:00,87.434,87.465,87.434,87.465,191399999.0
2006-09-25 09:38:00,87.459,87.463,87.436,87.445,156700001.0
2006-09-25 09:39:00,87.45,87.472,87.422,87.444,125599998.0
2006-09-25 09:40:00,87.44,87.461,87.439,87.461,135799998.0
2006-09-25 09:41:00,87.464,87.476,87.447,87.459,189800003.0
2006-09-25 09:42:00,87.467,87.467,87.433,87.433,172100001.0
2006-09-25 09:43:00,87.441,87.466,87.411,87.43,138799998.0
2006-09-25 09:44:00,87.436,87.455,87.399,87.425,180800000.0
2006-09-25 09:45:00,87.407,87.438,87.405,87.428,150299999.0
2006-09-25 09:46:00,87.397,87.418,87.376,87.418,301200001.0
2006-09-25 09:47:00,87.413,87.439,87.413,87.439,156200001.0
2006-09-25 09:48:00,87.464,87.476,87.448,87.454,187000000.0
2006-09-25 09:49:00,87.455,87.465,87.429,87.462,227700002.0
2006-09-25 09:50:00,87.469,87.472,87.435,87.445,297700003.0
2006-09-25 09:51:00,87.447,87.496,87.428,87.475,147499998.0
2006-09-25 09:52:00,87.488,87.51,87.482,87.51,139099998.0
2006-09-25 09:53:00,87.501,87.501,87.465,87.481,227199997.0
2006-09-25 09:54:00,87.458,87.482,87.448,87.482,91500000.0
2006-09-25 09:55:00,87.492,87.492,87.456,87.456,256399999.0
2006-09-25 09:56:00,87.46,87.481,87.434,87.47,223199996.0
2006-09-25 09:57:00,87.449,87.47,87.439,87.463,198199999.0
2006-09-25 09:58:00,87.464,87.48,87.435,87.465,263599997.0
2006-09-25 09:59:00,87.476,87.483,87.446,87.449,275599999.0
2006-09-25 10:00:00,87.446,87.469,87.438,87.469,192099999.0
2006-09-25 10:01:00,87.48,87.521,87.467,87.502,244699995.0
2006-09-25 10:02:00,87.506,87.528,87.496,87.509,145300002.0
2006-09-25 10:03:00,87.53,87.532,87.503,87.515,174899998.0
2006-09-25 10:04:00,87.529,87.555,87.519,87.541,174700002.0
2006-09-25 10:05:00,87.559,87.61,87.559,87.61,69100000.0
2006-09-25 10:06:00,87.584,87.584,87.54,87.547,302899999.0
2006-09-25 10:07:00,87.535,87.559,87.529,87.552,277499996.0
2006-09-25 10:08:00,87.55,87.569,87.5,87.517,295399998.0
2006-09-25 10:09:00,87.523,87.548,87.507,87.546,270199996.0
2006-09-25 10:10:00,87.537,87.553,87.512,87.546,158900001.0
2006-09-25 10:11:00,87.535,87.561,87.527,87.552,192300001.0
2006-09-25 10:12:00,87.539,87.564,87.539,87.558,131100001.0
2006-09-25 10:13:00,87.538,87.566,87.517,87.542,205599999.0
2006-09-25 10:14:00,87.528,87.568,87.516,87.547,273699995.0
2006-09-25 10:15:00,87.565,87.585,87.563,87.575,161900000.0
2006-09-25 10:16:00,87.559,87.577,87.534,87.557,137000000.0
2006-09-25 10:17:00,87.568,87.568,87.514,87.537,233499996.0
2006-09-25 10:18:00,87.558,87.558,87.534,87.54,251300004.0
2006-09-25 10:19:00,87.535,87.567,87.535,87.552,271700001.0
2006-09-25 10:20:00,87.562,87.562,87.543,87.547,79300001.0
2006-09-25 10:21:00,87.509,87.529,87.505,87.517,148600000.0
2006-09-25 10:22:00,87.504,87.534,87.489,87.511,253199997.0
2006-09-25 10:23:00,87.514,87.544,87.5,87.533,173200001.0
2006-09-25 10:24:00,87.527,87.529,87.486,87.509,240300000.0
2006-09-25 10:25:00,87.52,87.528,87.501,87.515,201700002.0
2006-09-25 10:26:00,87.476,87.507,87.476,87.505,65100000.0
2006-09-25 10:27:00,87.509,87.509,87.482,87.486,335100002.0
2006-09-25 10:28:00,87.494,87.52,87.486,87.52,154999999.0
2006-09-25 10:29:00,87.508,87.52,87.481,87.514,268200001.0
2006-09-25 10:30:00,87.503,87.521,87.487,87.5,231200003.0
2006-09-25 10:31:00,87.511,87.53,87.486,87.502,213000002.0
2006-09-25 10:32:00,87.516,87.519,87.481,87.5,189999996.0
2006-09-25 10:33:00,87.498,87.515,87.49,87.505,162100002.0
2006-09-25 10:34:00,87.503,87.523,87.484,87.499,183799997.0
2006-09-25 10:35:00,87.516,87.516,87.471,87.481,231000003.0
2006-09-25 10:36:00,87.481,87.498,87.449,87.465,142000000.0
2006-09-25 10:37:00,87.496,87.518,87.481,87.498,101400002.0
2006-09-25 10:38:00,87.49,87.52,87.484,87.52,211100001.0
2006-09-25 10:39:00,87.502,87.524,87.466,87.524,134899999.0
2006-09-25 10:40:00,87.515,87.537,87.504,87.52,275600003.0
2006-09-25 10:41:00,87.5,87.552,87.495,87.519,265099999.0
2006-09-25 10:42:00,87.533,87.556,87.533,87.546,242600004.0
2006-09-25 10:43:00,87.547,87.561,87.526,87.526,205999998.0
2006-09-25 10:44:00,87.524,87.565,87.523,87.565,290199999.0
2006-09-25 10:45:00,87.552,87.57,87.544,87.558,170200002.0
2006-09-25 10:46:00,87.561,87.582,87.545,87.567,128700002.0
2006-09-25 10:47:00,87.554,87.584,87.547,87.565,100900000.0
2006-09-25 10:48:00,87.558,87.563,87.529,87.529,250899999.0
2006-09-25 10:49:00,87.554,87.572,87.522,87.554,120900000.0
2006-09-25 10:50:00,87.574,87.587,87.541,87.566,236699998.0
2006-09-25 10:51:00,87.572,87.576,87.55,87.55,217699999.0
2006-09-25 10:52:00,87.555,87.568,87.535,87.537,187199998.0
2006-09-25 10:53:00,87.549,87.572,87.536,87.536,178200001.0
2006-09-25 10:54:00,87.559,87.571,87.54,87.551,227899997.0
2006-09-25 10:55:00,87.557,87.572,87.524,87.554,482600001.0
2006-09-25 10:56:00,87.561,87.561,87.53,87.545,173400001.0
2006-09-25 10:57:00,87.539,87.554,87.535,87.536,125599998.0
2006-09-25 10:58:00,87.539,87.56,87.536,87.553,224400000.0
2006-09-25 10:59:00,87.547,87.559,87.514,87.542,213099998.0
2006-09-25 11:00:00,87.547,87.579,87.501,87.572,260500000.0
2006-09-25 11:01:00,87.564,87.581,87.552,87.565,222000001.0
2006-09-25 11:02:00,87.52,87.564,87.52,87.556,210299994.0
2006-09-25 11:03:00,87.519,87.565,87.519,87.565,229800001.0
2006-09-25 11:04:00,87.55,87.577,87.535,87.563,142499999.0
2006-09-25 11:05:00,87.527,87.596,87.522,87.573,201299998.0
2006-09-25 11:06:00,87.548,87.574,87.533,87.559,172299996.0
2006-09-25 11:07:00,87.565,87.567,87.513,87.543,211000003.0
2006-09-25 11:08:00,87.542,87.565,87.529,87.548,143099999.0
2006-09-25 11:09:00,87.543,87.55,87.52,87.532,188200000.0
2006-09-25 11:10:00,87.54,87.552,87.515,87.537,225500000.0
2006-09-25 11:11:00,87.545,87.563,87.521,87.531,232000004.0
2006-09-25 11:12:00,87.514,87.563,87.514,87.563,193699999.0
2006-09-25 11:13:00,87.56,87.575,87.533,87.563,235800000.0
2006-09-25 11:14:00,87.55,87.558,87.527,87.558,216299998.0
2006-09-25 11:15:00,87.553,87.579,87.535,87.55,273699998.0
2006-09-25 11:16:00,87.556,87.589,87.554,87.585,162800001.0
2006-09-25 11:17:00,87.592,87.603,87.563,87.588,154400003.0
2006-09-25 11:18:00,87.573,87.593,87.552,87.574,212000000.0
2006-09-25 11:19:00,87.569,87.578,87.546,87.546,237899999.0
2006-09-25 11:20:00,87.579,87.589,87.543,87.559,218800000.0
2006-09-25 11:21:00,87.549,87.591,87.549,87.59,179999996.0
2006-09-25 11:22:00,87.581,87.581,87.535,87.544,137200000.0
2006-09-25 11:23:00,87.551,87.557,87.522,87.542,146700001.0
2006-09-25 11:24:00,87.56,87.567,87.532,87.54,223799998.0
2006-09-25 11:25:00,87.559,87.595,87.559,87.595,178300001.0
2006-09-25 11:26:00,87.589,87.607,87.578,87.604,188599996.0
2006-09-25 11:27:00,87.59,87.611,87.585,87.59,233000000.0
2006-09-25 11:28:00,87.617,87.64,87.603,87.603,201099998.0
2006-09-25 11:29:00,87.592,87.621,87.583,87.621,140000000.0
2006-09-25 11:30:00,87.611,87.626,87.575,87.605,202099997.0
2006-09-25 11:31:00,87.618,87.627,87.597,87.614,129600000.0
2006-09-25 11:32:00,87.622,87.632,87.602,87.609,200500002.0
2006-09-25 11:33:00,87.615,87.639,87.603,87.628,252700000.0
2006-09-25 11:34:00,87.612,87.612,87.57,87.587,131699999.0
2006-09-25 11:35:00,87.615,87.639,87.607,87.625,111099999.0
2006-09-25 11:36:00,87.639,87.658,87.611,87.639,150800001.0
2006-09-25 11:37:00,87.654,87.654,87.627,87.632,300399998.0
2006-09-25 11:38:00,87.626,87.635,87.603,87.621,262899998.0
2006-09-25 11:39:00,87.632,87.648,87.621,87.631,175200001.0
2006-09-25 11:40:00,87.649,87.649,87.6,87.635,183100000.0
2006-09-25 11:41:00,87.623,87.656,87.623,87.654,206799999.0
2006-09-25 11:42:00,87.658,87.658,87.625,87.63,191399999.0
2006-09-25 11:43:00,87.615,87.652,87.615,87.651,178399998.0
2006-09-25 11:44:00,87.675,87.675,87.64,87.645,154300003.0
2006-09-25 11:45:00,87.68,87.7,87.651,87.683,278599999.0
2006-09-25 11:46:00,87.674,87.707,87.656,87.707,281799996.0
2006-09-25 11:47:00,87.702,87.711,87.675,87.675,167000001.0
2006-09-25 11:48:00,87.681,87.684,87.651,87.661,116400000.0
2006-09-25 11:49:00,87.666,87.713,87.666,87.708,267499996.0
2006-09-25 11:50:00,87.671,87.689,87.656,87.658,154100000.0
2006-09-25 11:51:00,87.68,87.704,87.65,87.689,294300000.0
2006-09-25 11:52:00,87.679,87.699,87.655,87.672,313799999.0
2006-09-25 11:53:00,87.684,87.688,87.662,87.667,185700001.0
2006-09-25 11:54:00,87.649,87.688,87.634,87.685,165299999.0
2006-09-25 11:55:00,87.687,87.687,87.64,87.64,193000000.0
2006-09-25 11:56:00,87.635,87.662,87.627,87.632,179100000.0
2006-09-25 11:57:00,87.618,87.652,87.602,87.646,241999995.0
2006-09-25 11:58:00,87.638,87.651,87.619,87.635,184899998.0
2006-09-25 11:59:00,87.641,87.659,87.616,87.652,282200000.0
2006-09-25 12:00:00,87.651,87.655,87.627,87.632,331300007.0
2006-09-25 12:01:00,87.635,87.643,87.606,87.615,155699998.0
2006-09-25 12:02:00,87.619,87.657,87.619,87.651,213899998.0
2006-09-25 12:03:00,87.662,87.662,87.619,87.628,174000001.0
2006-09-25 12:04:00,87.645,87.65,87.622,87.632,180600001.0
2006-09-25 12:05:00,87.637,87.649,87.601,87.626,178200002.0
2006-09-25 12:06:00,87.642,87.66,87.618,87.646,171599999.0
2006-09-25 12:07:00,87.634,87.657,87.605,87.645,274300001.0
2006-09-25 12:08:00,87.615,87.643,87.615,87.639,179000001.0
2006-09-25 12:09:00,87.631,87.64,87.611,87.624,148099999.0
2006-09-25 12:10:00,87.657,87.659,87.625,87.649,156599998.0
2006-09-25 12:11:00,87.625,87.668,87.625,87.657,166299999.0
2006-09-25 12:12:00,87.646,87.655,87.621,87.637,183400003.0
2006-09-25 12:13:00,87.638,87.663,87.614,87.629,139599998.0
2006-09-25 12:14:00,87.649,87.654,87.63,87.63,146100000.0
2006-09-25 12:15:00,87.609,87.632,87.589,87.612,152799999.0
2006-09-25 12:16:00,87.647,87.665,87.617,87.648,130600001.0
2006-09-25 12:17:00,87.623,87.643,87.594,87.637,187099999.0
2006-09-25 12:18:00,87.625,87.667,87.62,87.642,165799999.0
2006-09-25 12:19:00,87.626,87.664,87.618,87.648,263500002.0
2006-09-25 12:20:00,87.662,87.671,87.609,87.63,259000001.0
2006-09-25 12:21:00,87.624,87.647,87.605,87.627,148299997.0
2006-09-25 12:22:00,87.65,87.653,87.625,87.625,41400000.0
2006-09-25 12:23:00,87.645,87.653,87.606,87.636,242999999.0
2006-09-25 12:24:00,87.638,87.653,87.613,87.635,229400001.0
2006-09-25 12:25:00,87.64,87.676,87.596,87.652,301799998.0
2006-09-25 12:26:00,87.66,87.675,87.647,87.647,201600000.0
2006-09-25 12:27:00,87.666,87.697,87.65,87.677,228800004.0
2006-09-25 12:28:00,87.663,87.687,87.652,87.671,146200000.0
2006-09-25 12:29:00,87.643,87.696,87.626,87.696,233700001.0
2006-09-25 12:30:00,87.677,87.697,87.651,87.668,183399999.0
2006-09-25 12:31:00,87.676,87.682,87.645,87.648,214099998.0
2006-09-25 12:32:00,87.663,87.677,87.644,87.649,245299999.0
2006-09-25 12:33:00,87.666,87.667,87.626,87.626,204599999.0
2006-09-25 12:34:00,87.674,87.674,87.648,87.65,135600000.0
2006-09-25 12:35:00,87.661,87.674,87.642,87.665,168299999.0
2006-09-25 12:36:00,87.657,87.672,87.622,87.671,198199999.0
2006-09-25 12:37:00,87.662,87.678,87.652,87.677,198700000.0
2006-09-25 12:38:00,87.645,87.671,87.636,87.664,199200000.0
2006-09-25 12:39:00,87.642,87.654,87.621,87.648,162300001.0
2006-09-25 12:40:00,87.612,87.652,87.611,87.622,169700003.0
2006-09-25 12:41:00,87.636,87.656,87.616,87.636,292699997.0
2006-09-25 12:42:00,87.623,87.645,87.62,87.623,135800002.0
2006-09-25 12:43:00,87.625,87.671,87.622,87.65,274300000.0
2006-09-25 12:44:00,87.645,87.645,87.614,87.616,186499998.0
2006-09-25 12:45:00,87.635,87.647,87.624,87.645,178899997.0
2006-09-25 12:46:00,87.613,87.636,87.591,87.612,235000001.0
2006-09-25 12:47:00,87.594,87.623,87.562,87.598,167599999.0
2006-09-25 12:48:00,87.595,87.615,87.566,87.593,200499997.0
2006-09-25 12:49:00,87.602,87.623,87.571,87.623,245299995.0
2006-09-25 12:50:00,87.593,87.623,87.586,87.618,129800002.0
2006-09-25 12:51:00,87.634,87.644,87.612,87.626,278699997.0
2006-09-25 12:52:00,87.628,87.631,87.598,87.614,195000001.0
2006-09-25 12:53:00,87.607,87.634,87.599,87.622,215099995.0
2006-09-25 12:54:00,87.598,87.637,87.582,87.613,93900000.0
2006-09-25 12:55:00,87.602,87.656,87.602,87.656,159100001.0
2006-09-25 12:56:00,87.616,87.641,87.606,87.62,208899998.0
2006-09-25 12:57:00,87.608,87.643,87.585,87.598,144900001.0
2006-09-25 12:58:00,87.615,87.643,87.603,87.637,171800000.0
2006-09-25 12:59:00,87.613,87.626,87.598,87.606,219199997.0
2006-09-25 13:00:00,87.582,87.6,87.578,87.6,145299997.0
2006-09-25 13:01:00,87.587,87.613,87.586,87.595,190600001.0
2006-09-25 13:02:00,87.556,87.578,87.543,87.562,226299999.0
2006-09-25 13:03:00,87.571,87.606,87.557,87.572,297200001.0
2006-09-25 13:04:00,87.577,87.594,87.566,87.576,221700002.0
2006-09-25 13:05:00,87.595,87.598,87.572,87.576,205999997.0
2006-09-25 13:06:00,87.586,87.6,87.566,87.585,141800000.0
2006-09-25 13:07:00,87.58,87.589,87.559,87.575,230299996.0
2006-09-25 13:08:00,87.538,87.57,87.517,87.57,285699997.0
2006-09-25 13:09:00,87.559,87.583,87.549,87.566,206700000.0
2006-09-25 13:10:00,87.537,87.579,87.534,87.579,227200004.0
2006-09-25 13:11:00,87.549,87.573,87.526,87.572,237300003.0
2006-09-25 13:12:00,87.565,87.582,87.53,87.573,171399999.0
2006-09-25 13:13:00,87.591,87.592,87.563,87.575,218199999.0
2006-09-25 13:14:00,87.597,87.603,87.559,87.566,233600002.0
2006-09-25 13:15:00,87.558,87.587,87.542,87.587,300100001.0
2006-09-25 13:16:00,87.57,87.613,87.562,87.613,190699999.0
2006-09-25 13:17:00,87.602,87.612,87.583,87.598,186399999.0
2006-09-25 13:18:00,87.607,87.607,87.587,87.592,197699997.0
2006-09-25 13:19:00,87.576,87.609,87.567,87.605,250600003.0
2006-09-25 13:20:00,87.568,87.608,87.558,87.608,104799999.0
2006-09-25 13:21:00,87.611,87.612,87.585,87.586,216300000.0
2006-09-25 13:22:00,87.583,87.603,87.583,87.603,115300003.0
2006-09-25 13:23:00,87.603,87.606,87.578,87.594,203400005.0
2006-09-25 13:24:00,87.588,87.601,87.569,87.571,251099997.0
2006-09-25 13:25:00,87.58,87.586,87.557,87.573,160200001.0
2006-09-25 13:26:00,87.577,87.594,87.557,87.59,202599999.0
2006-09-25 13:27:00,87.594,87.594,87.544,87.555,284600000.0
2006-09-25 13:28:00,87.556,87.578,87.538,87.578,207299999.0
2006-09-25 13:29:00,87.575,87.585,87.554,87.572,161500002.0
2006-09-25 13:30:00,87.56,87.594,87.56,87.593,134300000.0
2006-09-25 13:31:00,87.583,87.585,87.554,87.564,259399998.0
2006-09-25 13:32:00,87.571,87.586,87.541,87.562,187100001.0
2006-09-25 13:33:00,87.545,87.587,87.545,87.583,148200000.0
2006-09-25 13:34:00,87.561,87.586,87.544,87.586,192999999.0
2006-09-25 13:35:00,87.573,87.577,87.54,87.563,171699998.0
2006-09-25 13:36:00,87.562,87.59,87.552,87.574,324800002.0
2006-09-25 13:37:00,87.583,87.61,87.572,87.6,300699995.0
2006-09-25 13:38:00,87.609,87.61,87.578,87.578,292599998.0
2006-09-25 13:39:00,87.561,87.593,87.552,87.581,203600000.0
2006-09-25 13:40:00,87.583,87.613,87.562,87.613,276000003.0
2006-09-25 13:41:00,87.605,87.619,87.586,87.594,166200001.0
2006-09-25 13:42:00,87.601,87.611,87.569,87.578,227800000.0
2006-09-25 13:43:00,87.558,87.6,87.555,87.571,252599998.0
2006-09-25 13:44:00,87.608,87.626,87.595,87.604,209900002.0
2006-09-25 13:45:00,87.581,87.617,87.557,87.614,320899997.0
2006-09-25 13:46:00,87.586,87.614,87.572,87.602,172999998.0
2006-09-25 13:47:00,87.596,87.626,87.596,87.624,152999999.0
2006-09-25 13:48:00,87.596,87.619,87.582,87.596,303699997.0
2006-09-25 13:49:00,87.607,87.626,87.596,87.611,297299998.0
2006-09-25 13:50:00,87.613,87.645,87.613,87.645,213400000.0
2006-09-25 13:51:00,87.615,87.647,87.611,87.618,170999999.0
2006-09-25 13:52:00,87.621,87.651,87.613,87.651,270799997.0
2006-09-25 13:53:00,87.643,87.661,87.626,87.657,148400000.0
2006-09-25 13:54:00,87.611,87.638,87.605,87.623,229400001.0
2006-09-25 13:55:00,87.631,87.655,87.619,87.655,261700001.0
2006-09-25 13:56:00,87.649,87.665,87.618,87.658,159900000.0
2006-09-25 13:57:00,87.606,87.658,87.606,87.643,220699998.0
2006-09-25 13:58:00,87.649,87.649,87.616,87.623,156399999.0
2006-09-25 13:59:00,87.645,87.645,87.595,87.61,205700000.0
2006-09-25 14:00:00,87.631,87.631,87.594,87.614,162900002.0
2006-09-25 14:01:00,87.602,87.628,87.576,87.598,204700000.0
2006-09-25 14:02:00,87.6,87.624,87.584,87.6,78300000.0
2006-09-25 14:03:00,87.616,87.635,87.586,87.613,146500001.0
2006-09-25 14:04:00,87.618,87.655,87.613,87.655,190999998.0
2006-09-25 14:05:00,87.64,87.646,87.614,87.627,182100001.0
2006-09-25 14:06:00,87.647,87.666,87.628,87.634,186200000.0
2006-09-25 14:07:00,87.667,87.667,87.631,87.635,240499998.0
2006-09-25 14:08:00,87.624,87.646,87.611,87.63,150499999.0
2006-09-25 14:09:00,87.625,87.625,87.553,87.553,207099999.0
2006-09-25 14:10:00,87.543,87.575,87.514,87.553,209800001.0
2006-09-25 14:11:00,87.554,87.554,87.526,87.53,178700002.0
2006-09-25 14:12:00,87.524,87.547,87.515,87.547,170200001.0
2006-09-25 14:13:00,87.548,87.549,87.511,87.517,154199998.0
2006-09-25 14:14:00,87.521,87.542,87.506,87.522,279199998.0
2006-09-25 14:15:00,87.528,87.551,87.513,87.54,282300000.0
2006-09-25 14:16:00,87.515,87.539,87.513,87.533,238799999.0
2006-09-25 14:17:00,87.516,87.546,87.516,87.546,148700000.0
2006-09-25 14:18:00,87.514,87.535,87.499,87.505,126100000.0
2006-09-25 14:19:00,87.513,87.555,87.512,87.545,181600002.0
2006-09-25 14:20:00,87.519,87.536,87.511,87.533,204799997.0
2006-09-25 14:21:00,87.519,87.524,87.5,87.502,103800000.0
2006-09-25 14:22:00,87.51,87.538,87.499,87.514,296899995.0
2006-09-25 14:23:00,87.539,87.55,87.512,87.535,127999998.0
2006-09-25 14:24:00,87.517,87.534,87.508,87.525,259000002.0
2006-09-25 14:25:00,87.494,87.524,87.488,87.497,192099997.0
2006-09-25 14:26:00,87.494,87.505,87.462,87.492,222599999.0
2006-09-25 14:27:00,87.49,87.507,87.474,87.474,91400000.0
2006-09-25 14:28:00,87.477,87.497,87.441,87.454,161300002.0
2006-09-25 14:29:00,87.495,87.505,87.471,87.505,252099999.0
2006-09-25 14:30:00,87.489,87.518,87.485,87.512,255100000.0
2006-09-25 14:31:00,87.488,87.535,87.479,87.535,219800002.0
2006-09-25 14:32:00,87.533,87.543,87.508,87.529,241799995.0
2006-09-25 14:33:00,87.527,87.549,87.506,87.519,206200001.0
2006-09-25 14:34:00,87.517,87.543,87.507,87.534,173100002.0
2006-09-25 14:35:00,87.506,87.545,87.502,87.545,165499997.0
2006-09-25 14:36:00,87.497,87.543,87.495,87.543,110699999.0
2006-09-25 14:37:00,87.536,87.556,87.522,87.546,229199999.0
2006-09-25 14:38:00,87.551,87.551,87.5,87.512,206799999.0
2006-09-25 14:39:00,87.534,87.561,87.533,87.561,111200001.0
2006-09-25 14:40:00,87.531,87.558,87.529,87.542,203000000.0
2006-09-25 14:41:00,87.522,87.555,87.491,87.555,189600000.0
2006-09-25 14:42:00,87.513,87.54,87.511,87.529,201599999.0
2006-09-25 14:43:00,87.545,87.549,87.524,87.531,190400003.0
2006-09-25 14:44:00,87.535,87.556,87.519,87.556,182100000.0
2006-09-25 14:45:00,87.551,87.551,87.526,87.535,228500000.0
2006-09-25 14:46:00,87.542,87.542,87.506,87.51,139100000.0
2006-09-25 14:47:00,87.501,87.547,87.501,87.542,153899998.0
2006-09-25 14:48:00,87.529,87.559,87.524,87.537,166099998.0
2006-09-25 14:49:00,87.546,87.548,87.512,87.54,109400000.0
2006-09-25 14:50:00,87.524,87.554,87.524,87.544,189999997.0
2006-09-25 14:51:00,87.542,87.558,87.523,87.523,165300000.0
2006-09-25 14:52:00,87.545,87.545,87.508,87.508,184400004.0
2006-09-25 14:53:00,87.516,87.539,87.509,87.532,152999998.0
2006-09-25 14:54:00,87.501,87.548,87.498,87.548,166699999.0
2006-09-25 14:55:00,87.54,87.576,87.54,87.568,162099999.0
2006-09-25 14:56:00,87.538,87.562,87.526,87.543,216199996.0
2006-09-25 14:57:00,87.559,87.582,87.552,87.581,166599997.0
2006-09-25 14:58:00,87.583,87.594,87.571,87.572,109900001.0
2006-09-25 14:59:00,87.557,87.595,87.556,87.595,161599998.0
2006-09-25 15:00:00,87.592,87.601,87.541,87.541,126300000.0
2006-09-25 15:01:00,87.526,87.557,87.514,87.532,261700000.0
2006-09-25 15:02:00,87.525,87.545,87.518,87.537,132300000.0
2006-09-25 15:03:00,87.524,87.543,87.51,87.535,146000000.0
2006-09-25 15:04:00,87.535,87.542,87.509,87.522,204799999.0
2006-09-25 15:05:00,87.551,87.559,87.531,87.535,158600001.0
2006-09-25 15:06:00,87.526,87.54,87.501,87.54,199800001.0
2006-09-25 15:07:00,87.53,87.541,87.456,87.522,220699997.0
2006-09-25 15:08:00,87.536,87.541,87.512,87.512,309000000.0
2006-09-25 15:09:00,87.507,87.547,87.502,87.53,291299997.0
2006-09-25 15:10:00,87.512,87.537,87.507,87.524,251700004.0
2006-09-25 15:11:00,87.54,87.547,87.504,87.547,177100000.0
2006-09-25 15:12:00,87.539,87.565,87.52,87.536,209399998.0
2006-09-25 15:13:00,87.552,87.558,87.507,87.507,184499999.0
2006-09-25 15:14:00,87.552,87.552,87.513,87.54,83300000.0
2006-09-25 15:15:00,87.537,87.552,87.537,87.552,124799999.0
2006-09-25 15:16:00,87.545,87.566,87.544,87.557,212599997.0
2006-09-25 15:17:00,87.516,87.57,87.515,87.558,199600003.0
2006-09-25 15:18:00,87.533,87.554,87.526,87.554,191499999.0
2006-09-25 15:19:00,87.554,87.564,87.529,87.544,283100000.0
2006-09-25 15:20:00,87.563,87.563,87.521,87.533,138900000.0
2006-09-25 15:21:00,87.547,87.547,87.517,87.532,257899998.0
2006-09-25 15:22:00,87.506,87.532,87.498,87.526,276199998.0
2006-09-25 15:23:00,87.511,87.535,87.501,87.517,210699998.0
2006-09-25 15:24:00,87.514,87.542,87.507,87.517,247500003.0
2006-09-25 15:25:00,87.521,87.541,87.504,87.521,238999998.0
2006-09-25 15:26:00,87.537,87.544,87.515,87.515,231400001.0
2006-09-25 15:27:00,87.538,87.551,87.516,87.524,93299999.0
2006-09-25 15:28:00,87.555,87.576,87.531,87.543,100400000.0
2006-09-25 15:29:00,87.547,87.547,87.5,87.531,235800000.0
2006-09-25 15:30:00,87.511,87.543,87.511,87.543,135999998.0
2006-09-25 15:31:00,87.499,87.541,87.493,87.541,173000001.0
2006-09-25 15:32:00,87.522,87.536,87.499,87.533,264099997.0
2006-09-25 15:33:00,87.526,87.542,87.501,87.522,135199999.0
2006-09-25 15:34:00,87.509,87.53,87.503,87.53,293399997.0
2006-09-25 15:35:00,87.513,87.515,87.484,87.5,188200003.0
2006-09-25 15:36:00,87.529,87.541,87.512,87.519,225500001.0
2006-09-25 15:37:00,87.537,87.551,87.525,87.543,171100001.0
2006-09-25 15:38:00,87.518,87.538,87.501,87.528,194999994.0
2006-09-25 15:39:00,87.516,87.537,87.497,87.521,136500001.0
2006-09-25 15:40:00,87.518,87.532,87.453,87.503,254500000.0
2006-09-25 15:41:00,87.504,87.534,87.495,87.503,250400000.0
2006-09-25 15:42:00,87.508,87.531,87.502,87.531,109799999.0
2006-09-25 15:43:00,87.535,87.54,87.509,87.513,254100000.0
2006-09-25 15:44:00,87.532,87.54,87.51,87.51,229500002.0
2006-09-25 15:45:00,87.535,87.547,87.516,87.536,242099997.0
2006-09-25 15:46:00,87.523,87.549,87.511,87.543,218099997.0
2006-09-25 15:47:00,87.526,87.555,87.518,87.555,264000001.0
2006-09-25 15:48:00,87.561,87.561,87.513,87.547,138500002.0
2006-09-25 15:49:00,87.541,87.555,87.513,87.524,213499997.0
2006-09-25 15:50:00,87.555,87.559,87.522,87.531,133099999.0
2006-09-25 15:51:00,87.523,87.545,87.501,87.524,195100001.0
2006-09-25 15:52:00,87.531,87.546,87.519,87.543,191499999.0
2006-09-25 15:53:00,87.508,87.531,87.48,87.507,206100001.0
2006-09-25 15:54:00,87.504,87.534,87.504,87.531,169100000.0
2006-09-25 15:55:00,87.519,87.519,87.473,87.473,257600000.0
2006-09-25 15:56:00,87.476,87.501,87.457,87.488,147399999.0
2006-09-25 15:57:00,87.49,87.539,87.474,87.515,132799998.0
2006-09-25 15:58:00,87.528,87.545,87.489,87.501,161000000.0
2006-09-25 15:59:00,87.495,87.515,87.471,87.494,131200001.0
2006-09-25 16:00:00,87.515,87.531,87.496,87.5,151300001.0
2006-09-25 16:01:00,87.502,87.531,87.487,87.497,132199999.0
2006-09-25 16:02:00,87.502,87.506,87.464,87.474,221200000.0
2006-09-25 16:03:00,87.479,87.487,87.44,87.465,162100000.0
2006-09-25 16:04:00,87.495,87.513,87.476,87.497,142799998.0
2006-09-25 16:05:00,87.495,87.516,87.489,87.512,206900002.0
2006-09-25 16:06:00,87.486,87.539,87.486,87.539,229699998.0
2006-09-25 16:07:00,87.53,87.553,87.527,87.55,233600001.0
2006-09-25 16:08:00,87.557,87.581,87.54,87.559,151999999.0
2006-09-25 16:09:00,87.587,87.622,87.577,87.593,249700000.0
2006-09-25 16:10:00,87.584,87.61,87.575,87.596,198900002.0
2006-09-25 16:11:00,87.586,87.599,87.566,87.573,171400001.0
2006-09-25 16:12:00,87.547,87.565,87.538,87.551,159400000.0
2006-09-25 16:13:00,87.543,87.55,87.519,87.535,143299997.0
2006-09-25 16:14:00,87.502,87.556,87.502,87.553,177900002.0
2006-09-25 16:15:00,87.553,87.573,87.543,87.547,115100000.0
2006-09-25 16:16:00,87.54,87.56,87.54,87.555,75100001.0
2006-09-25 16:17:00,87.544,87.551,87.516,87.535,253500002.0
2006-09-25 16:18:00,87.555,87.555,87.516,87.516,160700001.0
2006-09-25 16:19:00,87.549,87.557,87.532,87.537,122100000.0
2006-09-25 16:20:00,87.545,87.563,87.544,87.562,340600001.0
2006-09-25 16:21:00,87.558,87.569,87.536,87.538,199300000.0
2006-09-25 16:22:00,87.561,87.578,87.545,87.56,217300001.0
2006-09-25 16:23:00,87.589,87.589,87.547,87.547,179799998.0
2006-09-25 16:24:00,87.558,87.572,87.536,87.543,198899998.0
2006-09-25 16:25:00,87.564,87.568,87.491,87.491,208099998.0
2006-09-25 16:26:00,87.481,87.495,87.461,87.492,152700000.0
2006-09-25 16:27:00,87.493,87.515,87.472,87.497,230100004.0
2006-09-25 16:28:00,87.487,87.515,87.478,87.495,184000001.0
2006-09-25 16:29:00,87.487,87.504,87.476,87.477,236299999.0
2006-09-25 16:30:00,87.479,87.479,87.444,87.461,305399997.0
2006-09-25 16:31:00,87.472,87.492,87.454,87.454,162399999.0
2006-09-25 16:32:00,87.474,87.48,87.442,87.45,148500000.0
2006-09-25 16:33:00,87.472,87.491,87.471,87.488,195199998.0
2006-09-25 16:34:00,87.468,87.492,87.468,87.483,183700000.0
2006-09-25 16:35:00,87.464,87.5,87.464,87.475,304399999.0
2006-09-25 16:36:00,87.476,87.507,87.476,87.496,204600002.0
2006-09-25 16:37:00,87.513,87.513,87.469,87.473,168699999.0
2006-09-25 16:38:00,87.464,87.464,87.421,87.428,151799998.0
2006-09-25 16:39:00,87.419,87.437,87.403,87.428,259500003.0
2006-09-25 16:40:00,87.424,87.451,87.408,87.433,304199998.0
2006-09-25 16:41:00,87.449,87.475,87.441,87.462,200000000.0
2006-09-25 16:42:00,87.445,87.46,87.426,87.44,239699998.0
2006-09-25 16:43:00,87.421,87.445,87.414,87.443,212800002.0
2006-09-25 16:44:00,87.442,87.443,87.421,87.424,150600002.0
2006-09-25 16:45:00,87.457,87.461,87.418,87.418,191299995.0
2006-09-25 16:46:00,87.418,87.455,87.402,87.438,89100000.0
2006-09-25 16:47:00,87.438,87.462,87.426,87.437,172399999.0
2006-09-25 16:48:00,87.436,87.458,87.425,87.453,254099999.0
2006-09-25 16:49:00,87.428,87.442,87.414,87.414,254299994.0
2006-09-25 16:50:00,87.433,87.471,87.433,87.466,224399996.0
2006-09-25 16:51:00,87.45,87.498,87.45,87.498,143499999.0
2006-09-25 16:52:00,87.496,87.521,87.46,87.503,226999999.0
2006-09-25 16:53:00,87.491,87.527,87.487,87.505,182699998.0
2006-09-25 16:54:00,87.469,87.517,87.469,87.516,235599998.0
2006-09-25 16:55:00,87.511,87.515,87.476,87.476,129200000.0
2006-09-25 16:56:00,87.497,87.503,87.462,87.468,94000001.0
2006-09-25 16:57:00,87.43,87.435,87.402,87.417,293999997.0
2006-09-25 16:58:00,87.401,87.429,87.393,87.403,233400003.0
2006-09-25 16:59:00,87.39,87.402,87.371,87.375,137499999.0
2006-09-25 17:00:00,87.379,87.417,87.379,87.417,146599998.0
2006-09-25 17:01:00,87.395,87.42,87.382,87.4,205900001.0
2006-09-25 17:02:00,87.379,87.399,87.372,87.385,155400004.0
2006-09-25 17:03:00,87.388,87.402,87.354,87.378,249000001.0
2006-09-25 17:04:00,87.379,87.395,87.363,87.375,168800000.0
2006-09-25 17:05:00,87.369,87.375,87.341,87.365,262699998.0
2006-09-25 17:06:00,87.351,87.371,87.343,87.36,165200001.0
2006-09-25 17:07:00,87.353,87.373,87.335,87.349,235299999.0
2006-09-25 17:08:00,87.355,87.374,87.341,87.374,148999996.0
2006-09-25 17:09:00,87.372,87.382,87.324,87.324,148099997.0
2006-09-25 17:10:00,87.314,87.348,87.309,87.328,187700000.0
2006-09-25 17:11:00,87.351,87.356,87.321,87.327,198699999.0
2006-09-25 17:12:00,87.349,87.357,87.325,87.337,183899997.0
2006-09-25 17:13:00,87.37,87.382,87.348,87.355,145600000.0
2006-09-25 17:14:00,87.364,87.372,87.339,87.348,138800002.0
2006-09-25 17:15:00,87.374,87.392,87.361,87.392,278599996.0
2006-09-25 17:16:00,87.371,87.397,87.362,87.397,109800000.0
2006-09-25 17:17:00,87.396,87.396,87.349,87.349,144500001.0
2006-09-25 17:18:00,87.372,87.393,87.357,87.375,114800000.0
2006-09-25 17:19:00,87.359,87.42,87.347,87.393,267900001.0
2006-09-25 17:20:00,87.427,87.433,87.4,87.411,161699996.0
2006-09-25 17:21:00,87.416,87.436,87.397,87.436,219699999.0
2006-09-25 17:22:00,87.439,87.456,87.429,87.453,131400001.0
2006-09-25 17:23:00,87.448,87.494,87.448,87.494,212199999.0
2006-09-25 17:24:00,87.468,87.498,87.468,87.485,191099999.0
2006-09-25 17:25:00,87.468,87.496,87.451,87.477,168100000.0
2006-09-25 17:26:00,87.49,87.49,87.462,87.468,207599999.0
2006-09-25 17:27:00,87.456,87.473,87.44,87.453,123699997.0
2006-09-25 17:28:00,87.425,87.46,87.424,87.46,144899999.0
2006-09-25 17:29:00,87.44,87.463,87.414,87.452,181500000.0
2006-09-25 17:30:00,87.445,87.465,87.428,87.443,223000003.0
2006-09-25 17:31:00,87.447,87.483,87.447,87.473,239800001.0
2006-09-25 17:32:00,87.463,87.495,87.449,87.479,152899998.0
2006-09-25 17:33:00,87.467,87.481,87.439,87.45,305899995.0
2006-09-25 17:34:00,87.425,87.449,87.415,87.444,86200000.0
2006-09-25 17:35:00,87.464,87.469,87.435,87.446,145599998.0
2006-09-25 17:36:00,87.429,87.461,87.428,87.461,184700000.0
2006-09-25 17:37:00,87.442,87.462,87.421,87.449,144100000.0
2006-09-25 17:38:00,87.446,87.474,87.434,87.453,157900003.0
2006-09-25 17:39:00,87.453,87.46,87.429,87.431,183699999.0
2006-09-25 17:40:00,87.443,87.467,87.414,87.467,101600000.0
2006-09-25 17:41:00,87.464,87.485,87.437,87.466,327500001.0
2006-09-25 17:42:00,87.452,87.481,87.441,87.462,67000000.0
2006-09-25 17:43:00,87.467,87.472,87.444,87.471,121900000.0
2006-09-25 17:44:00,87.419,87.472,87.403,87.472,274600003.0
2006-09-25 17:45:00,87.45,87.482,87.45,87.473,152999999.0
2006-09-25 17:46:00,87.472,87.494,87.472,87.492,153699999.0
2006-09-25 17:47:00,87.481,87.481,87.454,87.465,190999999.0
2006-09-25 17:48:00,87.468,87.492,87.45,87.465,180800001.0
2006-09-25 17:49:00,87.448,87.467,87.438,87.465,154199997.0
2006-09-25 17:50:00,87.437,87.463,87.431,87.456,198400001.0
2006-09-25 17:51:00,87.43,87.465,87.423,87.438,211700001.0
2006-09-25 17:52:00,87.436,87.455,87.411,87.424,185799999.0
2006-09-25 17:53:00,87.441,87.457,87.43,87.453,173599999.0
2006-09-25 17:54:00,87.46,87.469,87.434,87.465,217999996.0
2006-09-25 17:55:00,87.439,87.485,87.438,87.471,197000000.0
2006-09-25 17:56:00,87.441,87.461,87.435,87.46,272700000.0
2006-09-25 17:57:00,87.458,87.468,87.429,87.447,112900001.0
2006-09-25 17:58:00,87.461,87.496,87.443,87.46,221200000.0
2006-09-25 17:59:00,87.486,87.499,87.467,87.477,220500002.0
2006-09-25 18:00:00,87.447,87.505,87.447,87.503,297000001.0
2006-09-25 18:01:00,87.482,87.509,87.47,87.501,1198499996.0
2006-09-25 18:02:00,87.493,87.51,87.454,87.51,2097899995.0
2006-09-25 18:03:00,87.54,87.56,87.51,87.54,1631500001.0
2006-09-25 18:04:00,87.503,87.517,87.475,87.493,1631500001.0
2006-09-25 18:05:00,87.55,87.56,87.53,87.55,1634699993.0
2006-09-25 18:06:00,87.491,87.519,87.468,87.503,1634699993.0
2006-09-25 18:07:00,87.496,87.533,87.494,87.5,2098999993.0
2006-09-25 18:08:00,87.56,87.58,87.54,87.55,1732100000.0
2006-09-25 18:09:00,87.512,87.524,87.49,87.505,1732100000.0
2006-09-25 18:10:00,87.496,87.529,87.473,87.529,1832999999.0
2006-09-25 18:11:00,87.514,87.531,87.469,87.53,922799999.0
2006-09-25 18:12:00,87.522,87.547,87.514,87.536,1127300005.0
2006-09-25 18:13:00,87.521,87.557,87.521,87.551,1459799998.0
2006-09-25 18:14:00,87.557,87.58,87.547,87.56,1471399995.0
2006-09-25 18:15:00,87.539,87.56,87.502,87.524,2137499989.0
2006-09-25 18:16:00,87.54,87.561,87.502,87.505,2036699988.0
2006-09-25 18:17:00,87.503,87.557,87.5,87.542,521600003.0
2006-09-25 18:18:00,87.529,87.555,87.514,87.555,1152299996.0
2006-09-25 18:19:00,87.541,87.541,87.496,87.502,1822699998.0
2006-09-25 18:20:00,87.534,87.534,87.486,87.5,1599299999.0
2006-09-25 18:21:00,87.524,87.544,87.492,87.515,1702999990.0
2006-09-25 18:22:00,87.506,87.553,87.488,87.53,1531099992.0
2006-09-25 18:23:00,87.56,87.59,87.55,87.57,1568899992.0
2006-09-25 18:24:00,87.53,87.541,87.513,87.518,1568899992.0
2006-09-25 18:25:00,87.54,87.58,87.52,87.54,1558299995.0
2006-09-25 18:26:00,87.493,87.523,87.475,87.49,1558299995.0
2006-09-25 18:27:00,87.511,87.549,87.499,87.53,1165199990.0
2006-09-25 18:28:00,87.502,87.56,87.493,87.541,983999999.0
2006-09-25 18:29:00,87.547,87.559,87.512,87.531,1140499990.0
2006-09-25 18:30:00,87.51,87.541,87.49,87.505,834800003.0
2006-09-25 18:31:00,87.493,87.537,87.493,87.537,1245100001.0
2006-09-25 18:32:00,87.518,87.541,87.495,87.515,1849400003.0
2006-09-25 18:33:00,87.535,87.543,87.511,87.527,1857500001.0
2006-09-25 18:34:00,87.526,87.541,87.499,87.533,1769099995.0
2006-09-25 18:35:00,87.518,87.536,87.494,87.533,1560799986.0
2006-09-25 18:36:00,87.521,87.55,87.499,87.516,1602899995.0
2006-09-25 18:37:00,87.54,87.553,87.52,87.542,1147199995.0
2006-09-25 18:38:00,87.534,87.547,87.486,87.536,615599995.0
2006-09-25 18:39:00,87.545,87.562,87.507,87.524,490299999.0
2006-09-25 18:40:00,87.554,87.575,87.512,87.543,1025999997.0
2006-09-25 18:41:00,87.548,87.565,87.533,87.553,638600001.0
2006-09-25 18:42:00,87.533,87.562,87.521,87.562,808299998.0
2006-09-25 18:43:00,87.563,87.568,87.529,87.54,1380199993.0
2006-09-25 18:44:00,87.554,87.572,87.52,87.566,759899996.0
2006-09-25 18:45:00,87.582,87.582,87.544,87.544,1082100005.0
2006-09-25 18:46:00,87.564,87.564,87.503,87.544,663900001.0
2006-09-25 18:47:00,87.543,87.565,87.518,87.552,499499995.0
2006-09-25 18:48:00,87.554,87.573,87.545,87.573,622699995.0
2006-09-25 18:49:00,87.57,87.573,87.522,87.555,1054900002.0
2006-09-25 18:50:00,87.566,87.586,87.534,87.576,1309400000.0
2006-09-25 18:51:00,87.56,87.582,87.532,87.582,408500003.0
2006-09-25 18:52:00,87.579,87.588,87.547,87.569,950300001.0
2006-09-25 18:53:00,87.572,87.595,87.549,87.552,1022000000.0
2006-09-25 18:54:00,87.583,87.595,87.539,87.595,873300004.0
2006-09-25 18:55:00,87.554,87.588,87.537,87.583,1019599993.0
2006-09-25 18:56:00,87.553,87.583,87.536,87.556,526499999.0
2006-09-25 18:57:00,87.548,87.598,87.537,87.568,447000001.0
2006-09-25 18:58:00,87.569,87.593,87.546,87.569,1114299997.0
2006-09-25 18:59:00,87.589,87.596,87.569,87.569,897400004.0
2006-09-25 19:00:00,87.567,87.587,87.539,87.551,725300000.0
2006-09-25 19:01:00,87.556,87.591,87.514,87.552,584599995.0
2006-09-25 19:02:00,87.542,87.58,87.535,87.58,233200001.0
2006-09-25 19:03:00,87.552,87.572,87.534,87.544,771999989.0
2006-09-25 19:04:00,87.543,87.573,87.538,87.567,685100000.0
2006-09-25 19:05:00,87.568,87.576,87.536,87.557,516699999.0
2006-09-25 19:06:00,87.581,87.591,87.548,87.548,709100000.0
2006-09-25 19:07:00,87.54,87.581,87.527,87.539,1206000006.0
2006-09-25 19:08:00,87.554,87.559,87.508,87.527,1063699994.0
2006-09-25 19:09:00,87.546,87.56,87.518,87.543,785599999.0
2006-09-25 19:10:00,87.553,87.56,87.529,87.529,550799997.0
2006-09-25 19:11:00,87.543,87.574,87.525,87.544,228800001.0
2006-09-25 19:12:00,87.531,87.579,87.518,87.579,393799997.0
2006-09-25 19:13:00,87.563,87.583,87.532,87.555,396900002.0
2006-09-25 19:14:00,87.58,87.58,87.543,87.56,391000001.0
2006-09-25 19:15:00,87.58,87.58,87.535,87.563,746000000.0
2006-09-25 19:16:00,87.575,87.59,87.547,87.548,343499995.0
2006-09-25 19:17:00,87.532,87.585,87.52,87.547,702100005.0
2006-09-25 19:18:00,87.587,87.587,87.553,87.573,490599995.0
2006-09-25 19:19:00,87.581,87.582,87.539,87.567,632499994.0
2006-09-25 19:20:00,87.568,87.582,87.525,87.559,334500001.0
2006-09-25 19:21:00,87.559,87.581,87.526,87.544,239700002.0
2006-09-25 19:22:00,87.558,87.578,87.481,87.544,388999995.0
2006-09-25 19:23:00,87.558,87.577,87.521,87.543,1675899997.0
2006-09-25 19:24:00,87.526,87.561,87.514,87.542,474299998.0
2006-09-25 19:25:00,87.586,87.602,87.567,87.587,788599999.0
2006-09-25 19:26:00,87.588,87.605,87.569,87.572,1234499992.0
2006-09-25 19:27:00,87.542,87.584,87.53,87.553,978499997.0
2006-09-25 19:28:00,87.536,87.581,87.529,87.57,546200000.0
2006-09-25 19:29:00,87.57,87.586,87.542,87.561,712399998.0
2006-09-25 19:30:00,87.582,87.582,87.543,87.563,953599992.0
2006-09-25 19:31:00,87.547,87.575,87.515,87.554,611299992.0
2006-09-25 19:32:00,87.547,87.586,87.538,87.579,940699987.0
2006-09-25 19:33:00,87.54,87.575,87.533,87.57,644700003.0
2006-09-25 19:34:00,87.568,87.577,87.533,87.542,962699996.0
2006-09-25 19:35:00,87.58,87.58,87.519,87.535,591100000.0
2006-09-25 19:36:00,87.579,87.586,87.533,87.548,496099999.0
2006-09-25 19:37:00,87.561,87.568,87.525,87.538,236899999.0
2006-09-25 19:38:00,87.548,87.579,87.524,87.537,1030599999.0
2006-09-25 19:39:00,87.515,87.56,87.515,87.552,1007900007.0
2006-09-25 19:40:00,87.539,87.563,87.524,87.563,693699993.0
2006-09-25 19:41:00,87.556,87.584,87.544,87.562,901399994.0
2006-09-25 19:42:00,87.548,87.577,87.522,87.554,519900004.0
2006-09-25 19:43:00,87.559,87.573,87.533,87.549,312799998.0
2006-09-25 19:44:00,87.567,87.584,87.543,87.543,586900001.0
2006-09-25 19:45:00,87.56,87.602,87.545,87.587,370499996.0
2006-09-25 19:46:00,87.573,87.62,87.558,87.615,573400007.0
2006-09-25 19:47:00,87.594,87.638,87.594,87.638,198300002.0
2006-09-25 19:48:00,87.639,87.644,87.6,87.644,829299999.0
2006-09-25 19:49:00,87.651,87.685,87.637,87.656,625100001.0
2006-09-25 19:50:00,87.678,87.678,87.627,87.67,420499996.0
2006-09-25 19:51:00,87.671,87.678,87.64,87.647,211099997.0
2006-09-25 19:52:00,87.676,87.692,87.646,87.664,578699999.0
2006-09-25 19:53:00,87.672,87.672,87.634,87.646,687900000.0
2006-09-25 19:54:00,87.657,87.657,87.615,87.615,942699996.0
2006-09-25 19:55:00,87.63,87.653,87.591,87.638,363700001.0
2006-09-25 19:56:00,87.638,87.649,87.608,87.62,354899999.0
2006-09-25 19:57:00,87.624,87.641,87.574,87.615,487599998.0
2006-09-25 19:58:00,87.593,87.634,87.587,87.616,862799996.0
2006-09-25 19:59:00,87.592,87.643,87.586,87.612,808799998.0
2006-09-25 20:00:00,87.634,87.653,87.621,87.643,252500001.0
2006-09-25 20:01:00,87.61,87.638,87.593,87.638,589600006.0
2006-09-25 20:02:00,87.626,87.651,87.595,87.64,660400001.0
2006-09-25 20:03:00,87.598,87.641,87.588,87.615,302600000.0
2006-09-25 20:04:00,87.569,87.646,87.525,87.621,314400001.0
2006-09-25 20:05:00,87.614,87.63,87.574,87.574,611199995.0
2006-09-25 20:06:00,87.576,87.628,87.566,87.596,833400001.0
2006-09-25 20:07:00,87.611,87.624,87.57,87.584,714499999.0
2006-09-25 20:08:00,87.625,87.673,87.62,87.655,465900002.0
2006-09-25 20:09:00,87.645,87.667,87.588,87.604,586199999.0
2006-09-25 20:10:00,87.615,87.645,87.588,87.627,651699998.0
2006-09-25 20:11:00,87.619,87.636,87.574,87.61,918099999.0
2006-09-25 20:12:00,87.599,87.638,87.58,87.627,1308300001.0
2006-09-25 20:13:00,87.629,87.629,87.584,87.584,632100003.0
2006-09-25 20:14:00,87.62,87.636,87.598,87.636,584899999.0
2006-09-25 20:15:00,87.619,87.643,87.593,87.63,645399998.0
2006-09-25 20:16:00,87.621,87.651,87.592,87.619,872700006.0
2006-09-25 20:17:00,87.646,87.67,87.614,87.652,352399998.0
2006-09-25 20:18:00,87.67,87.696,87.665,87.683,188799999.0
2006-09-25 20:19:00,87.681,87.681,87.637,87.654,375400002.0
2006-09-25 20:20:00,87.654,87.68,87.638,87.662,631300005.0
2006-09-25 20:21:00,87.66,87.687,87.653,87.687,437600000.0
2006-09-25 20:22:00,87.664,87.698,87.657,87.668,844200003.0
2006-09-25 20:23:00,87.682,87.701,87.655,87.657,653900002.0
2006-09-25 20:24:00,87.634,87.679,87.634,87.672,417399999.0
2006-09-25 20:25:00,87.681,87.704,87.67,87.678,623899994.0
2006-09-25 20:26:00,87.682,87.711,87.646,87.67,531800007.0
2006-09-25 20:27:00,87.7,87.753,87.683,87.713,504999997.0
2006-09-25 20:28:00,87.711,87.739,87.679,87.693,1096300002.0
2006-09-25 20:29:00,87.701,87.723,87.683,87.716,1494200003.0
2006-09-25 20:30:00,87.7,87.72,87.683,87.717,1687699993.0
2006-09-25 20:31:00,87.715,87.728,87.697,87.725,1314200000.0
2006-09-25 20:32:00,87.71,87.724,87.677,87.697,1071000001.0
2006-09-25 20:33:00,87.693,87.711,87.679,87.701,713199995.0
2006-09-25 20:34:00,87.679,87.722,87.675,87.695,449300001.0
2006-09-25 20:35:00,87.711,87.712,87.64,87.64,469999998.0
2006-09-25 20:36:00,87.689,87.71,87.66,87.692,543499993.0
2006-09-25 20:37:00,87.677,87.705,87.649,87.687,619100002.0
2006-09-25 20:38:00,87.681,87.709,87.644,87.651,906599995.0
2006-09-25 20:39:00,87.683,87.722,87.655,87.655,542700001.0
2006-09-25 20:40:00,87.644,87.69,87.639,87.66,1464600002.0
2006-09-25 20:41:00,87.673,87.715,87.659,87.665,918099997.0
2006-09-25 20:42:00,87.696,87.735,87.683,87.705,1107099990.0
2006-09-25 20:43:00,87.703,87.727,87.688,87.713,848299994.0
2006-09-25 20:44:00,87.678,87.705,87.666,87.686,867499997.0
2006-09-25 20:45:00,87.708,87.721,87.689,87.689,546800004.0
2006-09-25 20:46:00,87.702,87.721,87.674,87.708,728799994.0
2006-09-25 20:47:00,87.7,87.72,87.675,87.71,969200011.0
2006-09-25 20:48:00,87.712,87.723,87.677,87.691,630900002.0
2006-09-25 20:49:00,87.684,87.723,87.674,87.709,498899998.0
2006-09-25 20:50:00,87.671,87.713,87.64,87.676,958800002.0
2006-09-25 20:51:00,87.712,87.73,87.676,87.684,448599997.0
2006-09-25 20:52:00,87.708,87.716,87.676,87.694,349300003.0
2006-09-25 20:53:00,87.716,87.757,87.703,87.718,1187800003.0
2006-09-25 20:54:00,87.703,87.747,87.698,87.74,535899995.0
2006-09-25 20:55:00,87.734,87.757,87.693,87.712,1293699999.0
2006-09-25 20:56:00,87.708,87.745,87.696,87.725,722299994.0
2006-09-25 20:57:00,87.74,87.75,87.696,87.723,718499989.0
2006-09-25 20:58:00,87.743,87.744,87.704,87.714,1249899993.0
2006-09-25 20:59:00,87.709,87.725,87.655,87.689,983899999.0
2006-09-25 21:00:00,87.722,87.727,87.669,87.702,1230100010.0
2006-09-25 21:01:00,87.734,87.749,87.689,87.713,1078999998.0
2006-09-25 21:02:00,87.73,87.73,87.696,87.696,561599999.0
2006-09-25 21:03:00,87.718,87.729,87.697,87.697,418999991.0
2006-09-25 21:04:00,87.728,87.745,87.684,87.684,325900000.0
2006-09-25 21:05:00,87.672,87.737,87.672,87.705,721899994.0
2006-09-25 21:06:00,87.735,87.749,87.704,87.729,649699999.0
2006-09-25 21:07:00,87.721,87.743,87.687,87.725,848499994.0
2006-09-25 21:08:00,87.71,87.751,87.703,87.717,1096599995.0
2006-09-25 21:09:00,87.717,87.74,87.708,87.72,438900001.0
2006-09-25 21:10:00,87.706,87.735,87.681,87.723,753999999.0
2006-09-25 21:11:00,87.722,87.745,87.672,87.697,572599997.0
2006-09-25 21:12:00,87.735,87.752,87.707,87.727,312600000.0
2006-09-25 21:13:00,87.755,87.757,87.729,87.738,427999999.0
2006-09-25 21:14:00,87.715,87.753,87.694,87.694,723900000.0
2006-09-25 21:15:00,87.743,87.743,87.691,87.707,832599999.0
2006-09-25 21:16:00,87.727,87.753,87.695,87.707,1118099990.0
2006-09-25 21:17:00,87.739,87.76,87.725,87.75,1200099997.0
2006-09-25 21:18:00,87.72,87.754,87.697,87.736,502699999.0
2006-09-25 21:19:00,87.733,87.757,87.704,87.72,621400002.0
2006-09-25 21:20:00,87.727,87.752,87.717,87.735,1282200003.0
2006-09-25 21:21:00,87.739,87.758,87.71,87.758,1119999997.0
2006-09-25 21:22:00,87.76,87.76,87.717,87.735,966399996.0
2006-09-25 21:23:00,87.76,87.77,87.723,87.749,738300003.0
2006-09-25 21:24:00,87.741,87.762,87.708,87.732,985699997.0
2006-09-25 21:25:00,87.744,87.757,87.692,87.74,982600003.0
2006-09-25 21:26:00,87.73,87.756,87.715,87.731,468700001.0
2006-09-25 21:27:00,87.713,87.731,87.696,87.73,538900001.0
2006-09-25 21:28:00,87.73,87.748,87.709,87.738,388200003.0
2006-09-25 21:29:00,87.743,87.756,87.723,87.742,564500002.0
2006-09-25 21:30:00,87.731,87.763,87.713,87.756,311699995.0
2006-09-25 21:31:00,87.757,87.775,87.728,87.743,306300001.0
2006-09-25 21:32:00,87.725,87.762,87.714,87.742,436199999.0
2006-09-25 21:33:00,87.736,87.751,87.702,87.733,530200002.0
2006-09-25 21:34:00,87.74,87.764,87.709,87.741,210099997.0
2006-09-25 21:35:00,87.764,87.78,87.744,87.756,522599998.0
2006-09-25 21:36:00,87.754,87.774,87.734,87.772,473699993.0
2006-09-25 21:37:00,87.749,87.773,87.725,87.762,613899997.0
2006-09-25 21:38:00,87.763,87.763,87.738,87.74,165399999.0
2006-09-25 21:39:00,87.76,87.765,87.734,87.762,338399999.0
2006-09-25 21:40:00,87.755,87.761,87.725,87.725,476000000.0
2006-09-25 21:41:00,87.755,87.77,87.751,87.751,352799997.0
2006-09-25 21:42:00,87.744,87.765,87.718,87.751,411299997.0
2006-09-25 21:43:00,87.738,87.762,87.717,87.738,258900001.0
2006-09-25 21:44:00,87.728,87.754,87.709,87.737,1119299994.0
2006-09-25 21:45:00,87.748,87.748,87.697,87.721,385899997.0
2006-09-25 21:46:00,87.728,87.733,87.705,87.707,171000000.0
2006-09-25 21:47:00,87.726,87.755,87.703,87.707,563000002.0
2006-09-25 21:48:00,87.708,87.736,87.69,87.725,753100002.0
2006-09-25 21:49:00,87.704,87.736,87.696,87.716,364499994.0
2006-09-25 21:50:00,87.728,87.734,87.706,87.71,171200000.0
2006-09-25 21:51:00,87.725,87.733,87.699,87.714,290800001.0
2006-09-25 21:52:00,87.735,87.74,87.719,87.721,204399998.0
2006-09-25 21:53:00,87.702,87.744,87.686,87.74,573699995.0
2006-09-25 21:54:00,87.712,87.744,87.698,87.717,208899999.0
2006-09-25 21:55:00,87.723,87.747,87.706,87.724,287200001.0
2006-09-25 21:56:00,87.727,87.747,87.712,87.715,233799997.0
2006-09-25 21:57:00,87.748,87.75,87.712,87.712,105399999.0
2006-09-25 21:58:00,87.72,87.739,87.706,87.717,115000000.0
2006-09-25 21:59:00,87.715,87.761,87.715,87.727,255000000.0
2006-09-25 22:00:00,87.727,87.755,87.709,87.738,614800000.0
2006-09-25 22:01:00,87.748,87.756,87.717,87.741,627000004.0
2006-09-25 22:02:00,87.711,87.755,87.696,87.737,764600003.0
2006-09-25 22:03:00,87.724,87.757,87.706,87.732,409500002.0
2006-09-25 22:04:00,87.726,87.756,87.726,87.752,814499998.0
2006-09-25 22:05:00,87.739,87.743,87.712,87.727,184299999.0
2006-09-25 22:06:00,87.713,87.747,87.701,87.728,295300004.0
2006-09-25 22:07:00,87.726,87.75,87.712,87.743,305899997.0
2006-09-25 22:08:00,87.712,87.746,87.698,87.724,75000000.0
2006-09-25 22:09:00,87.75,87.754,87.715,87.72,154100002.0
2006-09-25 22:10:00,87.754,87.754,87.716,87.726,140299999.0
2006-09-25 22:11:00,87.712,87.762,87.71,87.729,380399999.0
2006-09-25 22:12:00,87.718,87.748,87.699,87.729,404699994.0
2006-09-25 22:13:00,87.739,87.76,87.718,87.755,401300001.0
2006-09-25 22:14:00,87.736,87.761,87.73,87.75,214199996.0
2006-09-25 22:15:00,87.718,87.744,87.697,87.713,233300001.0
2006-09-25 22:16:00,87.712,87.726,87.684,87.695,587999993.0
2006-09-25 22:17:00,87.69,87.722,87.687,87.7,224099998.0
2006-09-25 22:18:00,87.709,87.735,87.7,87.7,443999998.0
2006-09-25 22:19:00,87.687,87.719,87.68,87.706,400299997.0
2006-09-25 22:20:00,87.704,87.732,87.698,87.716,253700002.0
2006-09-25 22:21:00,87.707,87.724,87.697,87.715,326600002.0
2006-09-25 22:22:00,87.715,87.717,87.678,87.694,344199997.0
2006-09-25 22:23:00,87.702,87.72,87.679,87.712,493499993.0
2006-09-25 22:24:00,87.705,87.717,87.677,87.694,345199999.0
2006-09-25 22:25:00,87.711,87.713,87.684,87.697,184900001.0
2006-09-25 22:26:00,87.709,87.712,87.681,87.7,202300002.0
2006-09-25 22:27:00,87.693,87.725,87.677,87.709,586199999.0
2006-09-25 22:28:00,87.684,87.737,87.672,87.719,321100002.0
2006-09-25 22:29:00,87.707,87.736,87.7,87.711,267900000.0
2006-09-25 22:30:00,87.701,87.72,87.683,87.705,151700001.0
2006-09-25 22:31:00,87.703,87.739,87.676,87.693,538499992.0
2006-09-25 22:32:00,87.711,87.738,87.689,87.711,355399998.0
2006-09-25 22:33:00,87.749,87.775,87.717,87.753,671899999.0
2006-09-25 22:34:00,87.78,87.799,87.757,87.792,512500002.0
2006-09-25 22:35:00,87.78,87.798,87.761,87.775,232399999.0
2006-09-25 22:36:00,87.785,87.785,87.75,87.76,355000002.0
2006-09-25 22:37:00,87.784,87.784,87.729,87.747,251899997.0
2006-09-25 22:38:00,87.733,87.771,87.712,87.771,242299997.0
2006-09-25 22:39:00,87.749,87.776,87.736,87.766,401999995.0
2006-09-25 22:40:00,87.772,87.782,87.74,87.755,254299999.0
2006-09-25 22:41:00,87.755,87.773,87.73,87.769,228900001.0
2006-09-25 22:42:00,87.768,87.768,87.732,87.76,252699997.0
2006-09-25 22:43:00,87.759,87.765,87.723,87.75,287699999.0
2006-09-25 22:44:00,87.759,87.773,87.732,87.739,436399996.0
2006-09-25 22:45:00,87.736,87.769,87.726,87.753,505500000.0
2006-09-25 22:46:00,87.745,87.773,87.716,87.74,190200002.0
2006-09-25 22:47:00,87.729,87.75,87.711,87.75,249300000.0
2006-09-25 22:48:00,87.754,87.78,87.743,87.765,325900003.0
2006-09-25 22:49:00,87.749,87.782,87.728,87.728,257399996.0
2006-09-25 22:50:00,87.745,87.758,87.711,87.739,166100001.0
2006-09-25 22:51:00,87.754,87.776,87.725,87.752,350599995.0
2006-09-25 22:52:00,87.754,87.776,87.745,87.761,148700001.0
2006-09-25 22:53:00,87.749,87.766,87.707,87.746,488900003.0
2006-09-25 22:54:00,87.74,87.785,87.716,87.756,204100000.0
2006-09-25 22:55:00,87.783,87.792,87.756,87.778,366499999.0
2006-09-25 22:56:00,87.775,87.782,87.728,87.753,225799997.0
2006-09-25 22:57:00,87.778,87.807,87.753,87.786,297999999.0
2006-09-25 22:58:00,87.782,87.81,87.752,87.805,161899999.0
2006-09-25 22:59:00,87.806,87.825,87.717,87.717,495099998.0
2006-09-25 23:00:00,87.794,87.815,87.779,87.803,173200000.0
2006-09-25 23:01:00,87.814,87.823,87.765,87.807,212000002.0
2006-09-25 23:02:00,87.832,87.837,87.792,87.792,230999998.0
2006-09-25 23:03:00,87.776,87.804,87.771,87.795,178200000.0
2006-09-25 23:04:00,87.784,87.817,87.781,87.817,138700000.0
2006-09-25 23:05:00,87.808,87.818,87.758,87.758,180100000.0
2006-09-25 23:06:00,87.76,87.808,87.76,87.786,144100000.0
2006-09-25 23:07:00,87.785,87.805,87.761,87.785,176900000.0
2006-09-25 23:08:00,87.77,87.807,87.77,87.789,183400005.0
2006-09-25 23:09:00,87.796,87.803,87.771,87.772,208500001.0
2006-09-25 23:10:00,87.785,87.815,87.772,87.808,279800000.0
2006-09-25 23:11:00,87.801,87.809,87.779,87.793,148700000.0
2006-09-25 23:12:00,87.814,87.814,87.778,87.808,202800001.0
2006-09-25 23:13:00,87.784,87.824,87.781,87.818,155099997.0
2006-09-25 23:14:00,87.784,87.81,87.76,87.77,210099997.0
2006-09-25 23:15:00,87.766,87.808,87.766,87.786,187300001.0
2006-09-25 23:16:00,87.786,87.817,87.786,87.812,319099999.0
2006-09-25 23:17:00,87.812,87.821,87.784,87.796,234800000.0
2006-09-25 23:18:00,87.799,87.832,87.799,87.814,214600000.0
2006-09-25 23:19:00,87.808,87.822,87.781,87.798,141099999.0
2006-09-25 23:20:00,87.81,87.825,87.781,87.816,205900000.0
2006-09-25 23:21:00,87.795,87.815,87.779,87.794,115499996.0
2006-09-25 23:22:00,87.786,87.828,87.781,87.824,134800000.0
2006-09-25 23:23:00,87.818,87.835,87.776,87.803,274900001.0
2006-09-25 23:24:00,87.817,87.817,87.777,87.805,158099999.0
2006-09-25 23:25:00,87.805,87.829,87.786,87.809,136799998.0
2006-09-25 23:26:00,87.827,87.831,87.788,87.788,293000002.0
2006-09-25 23:27:00,87.791,87.837,87.777,87.82,88200000.0
2006-09-25 23:28:00,87.844,87.847,87.815,87.815,172299997.0
2006-09-25 23:29:00,87.823,87.835,87.806,87.813,183899999.0
2006-09-25 23:30:00,87.824,87.859,87.816,87.817,149399999.0
2006-09-25 23:31:00,87.82,87.846,87.781,87.803,227099998.0
2006-09-25 23:32:00,87.826,87.856,87.809,87.84,236100001.0
2006-09-25 23:33:00,87.829,87.855,87.817,87.853,156400000.0
2006-09-25 23:34:00,87.837,87.851,87.8,87.832,158800000.0
2006-09-25 23:35:00,87.847,87.858,87.833,87.833,146300001.0
2006-09-25 23:36:00,87.838,87.855,87.814,87.814,241400002.0
2006-09-25 23:37:00,87.85,87.85,87.803,87.825,116300001.0
2006-09-25 23:38:00,87.81,87.84,87.798,87.806,160800000.0
2006-09-25 23:39:00,87.84,87.84,87.753,87.803,161600001.0
2006-09-25 23:40:00,87.815,87.842,87.815,87.827,310900002.0
2006-09-25 23:41:00,87.842,87.842,87.792,87.797,343699995.0
2006-09-25 23:42:00,87.837,87.846,87.815,87.818,210099998.0
2006-09-25 23:43:00,87.814,87.854,87.814,87.834,213599995.0
2006-09-25 23:44:00,87.816,87.838,87.801,87.807,251499999.0
2006-09-25 23:45:00,87.816,87.84,87.812,87.84,165799998.0
2006-09-25 23:46:00,87.849,87.849,87.803,87.839,246400001.0
2006-09-25 23:47:00,87.821,87.851,87.813,87.83,198699999.0
2006-09-25 23:48:00,87.806,87.836,87.8,87.81,178599999.0
2006-09-25 23:49:00,87.827,87.841,87.808,87.815,74000000.0
2006-09-25 23:50:00,87.823,87.849,87.801,87.83,131600000.0
2006-09-25 23:51:00,87.823,87.832,87.795,87.818,209299999.0
2006-09-25 23:52:00,87.824,87.841,87.792,87.814,188299999.0
2006-09-25 23:53:00,87.839,87.841,87.792,87.841,128800000.0
2006-09-25 23:54:00,87.816,87.834,87.81,87.83,112800001.0
2006-09-25 23:55:00,87.821,87.847,87.813,87.83,261599995.0
2006-09-25 23:56:00,87.814,87.828,87.808,87.828,53100000.0
2006-09-25 23:57:00,87.817,87.836,87.806,87.821,68800001.0
2006-09-25 23:58:00,87.788,87.823,87.778,87.803,317399998.0
2006-09-25 23:59:00,87.813,87.836,87.802,87.82,155900000.0
2006-09-26 00:00:00,87.81,87.827,87.781,87.783,123500001.0
2006-09-26 00:01:00,87.782,87.813,87.775,87.795,304200001.0
2006-09-26 00:02:00,87.793,87.812,87.768,87.788,129100002.0
2006-09-26 00:03:00,87.788,87.815,87.768,87.8,200799999.0
2006-09-26 00:04:00,87.802,87.818,87.776,87.805,156299997.0
2006-09-26 00:05:00,87.782,87.805,87.778,87.802,174200003.0
2006-09-26 00:06:00,87.798,87.82,87.772,87.804,174500000.0
2006-09-26 00:07:00,87.765,87.813,87.75,87.813,156700002.0
2006-09-26 00:08:00,87.783,87.805,87.761,87.778,186900001.0
2006-09-26 00:09:00,87.821,87.829,87.787,87.813,173099999.0
2006-09-26 00:10:00,87.787,87.827,87.787,87.825,235899999.0
2006-09-26 00:11:00,87.836,87.836,87.794,87.806,233800001.0
2006-09-26 00:12:00,87.826,87.847,87.809,87.828,182999999.0
2006-09-26 00:13:00,87.814,87.84,87.796,87.836,232300002.0
2006-09-26 00:14:00,87.844,87.85,87.82,87.82,253799999.0
2006-09-26 00:15:00,87.831,87.853,87.796,87.818,204899999.0
2006-09-26 00:16:00,87.837,87.837,87.812,87.812,157000001.0
2006-09-26 00:17:00,87.812,87.824,87.795,87.819,145599999.0
2006-09-26 00:18:00,87.788,87.82,87.777,87.791,263799998.0
2006-09-26 00:19:00,87.8,87.812,87.787,87.794,202999996.0
2006-09-26 00:20:00,87.808,87.808,87.763,87.768,193899999.0
2006-09-26 00:21:00,87.795,87.802,87.766,87.766,61500001.0
2006-09-26 00:22:00,87.76,87.793,87.754,87.793,308000000.0
2006-09-26 00:23:00,87.788,87.8,87.756,87.778,291900000.0
2006-09-26 00:24:00,87.776,87.801,87.76,87.765,126800002.0
2006-09-26 00:25:00,87.783,87.783,87.75,87.76,89600000.0
2006-09-26 00:26:00,87.768,87.788,87.762,87.777,200900004.0
2006-09-26 00:27:00,87.77,87.781,87.749,87.763,173799999.0
2006-09-26 00:28:00,87.786,87.789,87.756,87.763,252699997.0
2006-09-26 00:29:00,87.772,87.782,87.745,87.767,126699999.0
2006-09-26 00:30:00,87.76,87.787,87.748,87.75,133899998.0
2006-09-26 00:31:00,87.782,87.785,87.753,87.757,167299997.0
2006-09-26 00:32:00,87.782,87.791,87.763,87.764,125700001.0
2006-09-26 00:33:00,87.756,87.784,87.747,87.78,192600000.0
2006-09-26 00:34:00,87.786,87.787,87.755,87.758,161100001.0
2006-09-26 00:35:00,87.775,87.782,87.753,87.757,157700001.0
2006-09-26 00:36:00,87.754,87.778,87.747,87.755,242099999.0
2006-09-26 00:37:00,87.727,87.775,87.727,87.767,160199996.0
2006-09-26 00:38:00,87.763,87.779,87.743,87.768,232999998.0
2006-09-26 00:39:00,87.775,87.79,87.75,87.773,193800000.0
2006-09-26 00:40:00,87.775,87.802,87.77,87.788,150900001.0
2006-09-26 00:41:00,87.762,87.794,87.757,87.789,209500000.0
2006-09-26 00:42:00,87.756,87.812,87.756,87.787,302299999.0
2006-09-26 00:43:00,87.75,87.774,87.736,87.756,236299998.0
2006-09-26 00:44:00,87.756,87.772,87.733,87.733,275199999.0
2006-09-26 00:45:00,87.718,87.718,87.667,87.696,166100000.0
2006-09-26 00:46:00,87.714,87.742,87.687,87.742,104100000.0
2006-09-26 00:47:00,87.737,87.76,87.721,87.736,178999998.0
2006-09-26 00:48:00,87.746,87.778,87.74,87.75,79700000.0
2006-09-26 00:49:00,87.76,87.788,87.753,87.788,189900003.0
2006-09-26 00:50:00,87.786,87.788,87.747,87.747,193400000.0
2006-09-26 00:51:00,87.747,87.786,87.73,87.786,211399999.0
2006-09-26 00:52:00,87.751,87.773,87.751,87.773,103000001.0
2006-09-26 00:53:00,87.753,87.775,87.747,87.77,190800000.0
2006-09-26 00:54:00,87.748,87.765,87.715,87.727,115100000.0
2006-09-26 00:55:00,87.717,87.739,87.704,87.717,307099999.0
2006-09-26 00:56:00,87.713,87.764,87.705,87.739,112900001.0
2006-09-26 00:57:00,87.744,87.791,87.742,87.767,206799998.0
2006-09-26 00:58:00,87.708,87.725,87.686,87.695,225000001.0
2006-09-26 00:59:00,87.72,87.733,87.705,87.705,142700000.0
2006-09-26 01:00:00,87.723,87.728,87.701,87.701,289099999.0
2006-09-26 01:01:00,87.738,87.738,87.699,87.712,132200000.0
2006-09-26 01:02:00,87.711,87.73,87.696,87.706,219600000.0
2006-09-26 01:03:00,87.713,87.731,87.702,87.702,94899999.0
2006-09-26 01:04:00,87.732,87.734,87.702,87.71,190799999.0
2006-09-26 01:05:00,87.715,87.738,87.711,87.72,159400000.0
2006-09-26 01:06:00,87.738,87.767,87.738,87.763,192900000.0
2006-09-26 01:07:00,87.765,87.786,87.76,87.774,115100000.0
2006-09-26 01:08:00,87.78,87.798,87.756,87.777,180000002.0
2006-09-26 01:09:00,87.777,87.8,87.762,87.769,227700000.0
2006-09-26 01:10:00,87.751,87.776,87.751,87.757,182799999.0
2006-09-26 01:11:00,87.727,87.743,87.71,87.725,181200002.0
2006-09-26 01:12:00,87.73,87.731,87.704,87.704,131500001.0
2006-09-26 01:13:00,87.702,87.734,87.702,87.726,116899999.0
2006-09-26 01:14:00,87.718,87.73,87.699,87.705,343599998.0
2006-09-26 01:15:00,87.713,87.724,87.685,87.685,254299998.0
2006-09-26 01:16:00,87.704,87.728,87.699,87.715,185499997.0
2006-09-26 01:17:00,87.698,87.716,87.675,87.716,198799999.0
2006-09-26 01:18:00,87.705,87.742,87.7,87.714,144700001.0
2006-09-26 01:19:00,87.722,87.729,87.694,87.709,122300000.0
2006-09-26 01:20:00,87.722,87.735,87.706,87.708,237299999.0
2006-09-26 01:21:00,87.712,87.722,87.688,87.702,127000001.0
2006-09-26 01:22:00,87.704,87.735,87.703,87.73,219699995.0
2006-09-26 01:23:00,87.716,87.743,87.712,87.734,229199998.0
2006-09-26 01:24:00,87.722,87.745,87.707,87.709,194100001.0
2006-09-26 01:25:00,87.724,87.737,87.705,87.716,177100001.0
2006-09-26 01:26:00,87.717,87.733,87.692,87.729,122900001.0
2006-09-26 01:27:00,87.732,87.761,87.732,87.761,121600001.0
2006-09-26 01:28:00,87.756,87.795,87.756,87.786,115300000.0
2006-09-26 01:29:00,87.783,87.783,87.753,87.756,255499998.0
2006-09-26 01:30:00,87.756,87.777,87.73,87.749,224499999.0
2006-09-26 01:31:00,87.77,87.792,87.763,87.784,440299997.0
2006-09-26 01:32:00,87.759,87.778,87.741,87.764,94800000.0
2006-09-26 01:33:00,87.773,87.773,87.743,87.753,232199998.0
2006-09-26 01:34:00,87.719,87.749,87.688,87.73,169200001.0
2006-09-26 01:35:00,87.733,87.748,87.717,87.733,198899998.0
2006-09-26 01:36:00,87.715,87.731,87.697,87.717,237499995.0
2006-09-26 01:37:00,87.727,87.773,87.727,87.773,153100000.0
2006-09-26 01:38:00,87.77,87.77,87.739,87.748,224000000.0
2006-09-26 01:39:00,87.754,87.754,87.723,87.726,141800003.0
2006-09-26 01:40:00,87.733,87.756,87.709,87.725,232300000.0
2006-09-26 01:41:00,87.742,87.759,87.708,87.714,205700000.0
2006-09-26 01:42:00,87.713,87.723,87.692,87.702,151300002.0
2006-09-26 01:43:00,87.737,87.739,87.718,87.739,136000000.0
2006-09-26 01:44:00,87.732,87.732,87.685,87.685,190599997.0
2006-09-26 01:45:00,87.689,87.717,87.689,87.712,197700004.0
2006-09-26 01:46:00,87.701,87.719,87.684,87.71,253800004.0
2006-09-26 01:47:00,87.714,87.724,87.68,87.709,173200000.0
2006-09-26 01:48:00,87.694,87.724,87.679,87.695,188000000.0
2006-09-26 01:49:00,87.681,87.694,87.65,87.668,191699998.0
2006-09-26 01:50:00,87.672,87.677,87.632,87.662,134300000.0
2006-09-26 01:51:00,87.675,87.691,87.65,87.671,219199999.0
2006-09-26 01:52:00,87.674,87.697,87.665,87.697,229100002.0
2006-09-26 01:53:00,87.71,87.75,87.699,87.731,179700000.0
2006-09-26 01:54:00,87.734,87.757,87.715,87.735,139300001.0
2006-09-26 01:55:00,87.714,87.766,87.714,87.766,161799998.0
2006-09-26 01:56:00,87.758,87.768,87.729,87.729,164199999.0
2006-09-26 01:57:00,87.747,87.763,87.716,87.733,151500001.0
2006-09-26 01:58:00,87.72,87.734,87.691,87.706,208199998.0
2006-09-26 01:59:00,87.726,87.757,87.726,87.747,280999999.0
2006-09-26 02:00:00,87.734,87.752,87.71,87.728,151900003.0
2006-09-26 02:01:00,87.743,87.751,87.724,87.739,242299998.0
2006-09-26 02:02:00,87.729,87.738,87.703,87.703,169499997.0
2006-09-26 02:03:00,87.74,87.772,87.731,87.734,230800003.0
2006-09-26 02:04:00,87.762,87.762,87.729,87.729,190999997.0
2006-09-26 02:05:00,87.749,87.767,87.719,87.767,183400004.0
2006-09-26 02:06:00,87.784,87.784,87.756,87.775,221800000.0
2006-09-26 02:07:00,87.769,87.804,87.769,87.787,271099995.0
2006-09-26 02:08:00,87.802,87.81,87.776,87.783,209499999.0
2006-09-26 02:09:00,87.813,87.813,87.787,87.796,175499999.0
2006-09-26 02:10:00,87.812,87.831,87.802,87.811,174600000.0
2006-09-26 02:11:00,87.81,87.81,87.782,87.791,139300000.0
2006-09-26 02:12:00,87.803,87.807,87.762,87.787,279900001.0
2006-09-26 02:13:00,87.795,87.818,87.786,87.805,209400000.0
2006-09-26 02:14:00,87.803,87.816,87.777,87.799,177999997.0
2006-09-26 02:15:00,87.815,87.815,87.767,87.782,325499998.0
2006-09-26 02:16:00,87.769,87.788,87.754,87.78,217999999.0
2006-09-26 02:17:00,87.765,87.782,87.752,87.775,255299997.0
2006-09-26 02:18:00,87.789,87.81,87.775,87.79,203100007.0
2006-09-26 02:19:00,87.797,87.797,87.761,87.761,269599997.0
2006-09-26 02:20:00,87.796,87.796,87.762,87.767,159100001.0
2006-09-26 02:21:00,87.769,87.787,87.737,87.787,229999999.0
2006-09-26 02:22:00,87.783,87.783,87.756,87.762,171300004.0
2006-09-26 02:23:00,87.779,87.779,87.739,87.753,234700001.0
2006-09-26 02:24:00,87.777,87.785,87.753,87.785,163300000.0
2006-09-26 02:25:00,87.784,87.794,87.76,87.773,145399998.0
2006-09-26 02:26:00,87.783,87.808,87.774,87.805,177199997.0
2006-09-26 02:27:00,87.801,87.801,87.758,87.775,285899996.0
2006-09-26 02:28:00,87.788,87.814,87.78,87.814,348400001.0
2006-09-26 02:29:00,87.811,87.811,87.766,87.799,143300000.0
2006-09-26 02:30:00,87.812,87.812,87.768,87.778,168300000.0
2006-09-26 02:31:00,87.765,87.785,87.758,87.785,209600000.0
2006-09-26 02:32:00,87.792,87.804,87.755,87.765,104900000.0
2006-09-26 02:33:00,87.757,87.775,87.746,87.774,103000001.0
2006-09-26 02:34:00,87.771,87.798,87.769,87.775,205100001.0
2006-09-26 02:35:00,87.783,87.796,87.759,87.759,177500000.0
2006-09-26 02:36:00,87.792,87.794,87.77,87.774,43700000.0
2006-09-26 02:37:00,87.784,87.789,87.754,87.755,274400001.0
2006-09-26 02:38:00,87.771,87.796,87.751,87.784,317200003.0
2006-09-26 02:39:00,87.761,87.784,87.738,87.764,225800001.0
2006-09-26 02:40:00,87.767,87.781,87.733,87.753,185699998.0
2006-09-26 02:41:00,87.743,87.778,87.728,87.778,214699999.0
2006-09-26 02:42:00,87.769,87.775,87.75,87.753,195100002.0
2006-09-26 02:43:00,87.785,87.794,87.713,87.755,192200000.0
2006-09-26 02:44:00,87.771,87.782,87.749,87.751,201800000.0
2006-09-26 02:45:00,87.762,87.786,87.759,87.78,243300001.0
2006-09-26 02:46:00,87.749,87.788,87.749,87.764,147000001.0
2006-09-26 02:47:00,87.766,87.774,87.741,87.741,302500000.0
2006-09-26 02:48:00,87.745,87.758,87.725,87.747,192300002.0
2006-09-26 02:49:00,87.763,87.765,87.74,87.746,238499998.0
2006-09-26 02:50:00,87.759,87.762,87.731,87.737,186500000.0
2006-09-26 02:51:00,87.724,87.744,87.718,87.74,187400000.0
2006-09-26 02:52:00,87.721,87.737,87.701,87.704,139199998.0
2006-09-26 02:53:00,87.728,87.728,87.698,87.699,254800003.0
2006-09-26 02:54:00,87.688,87.726,87.688,87.726,135900000.0
2006-09-26 02:55:00,87.733,87.735,87.714,87.714,202200003.0
2006-09-26 02:56:00,87.706,87.726,87.693,87.722,291100000.0
2006-09-26 02:57:00,87.73,87.745,87.7,87.745,370699997.0
2006-09-26 02:58:00,87.749,87.757,87.725,87.726,149599999.0
2006-09-26 02:59:00,87.714,87.752,87.713,87.72,215000001.0
2006-09-26 03:00:00,87.71,87.735,87.7,87.721,196800005.0
2006-09-26 03:01:00,87.721,87.734,87.708,87.713,165500001.0
2006-09-26 03:02:00,87.733,87.744,87.705,87.721,235200000.0
2006-09-26 03:03:00,87.713,87.713,87.691,87.697,237399998.0
2006-09-26 03:04:00,87.701,87.703,87.673,87.68,255799998.0
2006-09-26 03:05:00,87.684,87.7,87.658,87.682,160000000.0
2006-09-26 03:06:00,87.684,87.721,87.684,87.699,213399998.0
2006-09-26 03:07:00,87.721,87.729,87.7,87.705,259399998.0
2006-09-26 03:08:00,87.727,87.738,87.709,87.725,336000002.0
2006-09-26 03:09:00,87.714,87.75,87.704,87.731,292000005.0
2006-09-26 03:10:00,87.731,87.759,87.715,87.759,235100000.0
2006-09-26 03:11:00,87.757,87.765,87.742,87.749,193600000.0
2006-09-26 03:12:00,87.766,87.77,87.719,87.743,399400004.0
2006-09-26 03:13:00,87.761,87.761,87.74,87.748,158499999.0
2006-09-26 03:14:00,87.749,87.768,87.735,87.766,109000000.0
2006-09-26 03:15:00,87.766,87.772,87.742,87.757,143499999.0
2006-09-26 03:16:00,87.767,87.775,87.741,87.761,253399997.0
2006-09-26 03:17:00,87.752,87.772,87.739,87.759,132600000.0
2006-09-26 03:18:00,87.746,87.768,87.731,87.749,190100001.0
2006-09-26 03:19:00,87.768,87.768,87.735,87.739,173099998.0
2006-09-26 03:20:00,87.764,87.764,87.717,87.717,176099999.0
2006-09-26 03:21:00,87.74,87.755,87.719,87.74,175700001.0
2006-09-26 03:22:00,87.744,87.763,87.719,87.73,110800000.0
2006-09-26 03:23:00,87.734,87.751,87.715,87.729,207099999.0
2006-09-26 03:24:00,87.746,87.751,87.715,87.715,151399999.0
2006-09-26 03:25:00,87.73,87.743,87.706,87.711,341000002.0
2006-09-26 03:26:00,87.733,87.75,87.712,87.714,179700001.0
2006-09-26 03:27:00,87.726,87.749,87.702,87.72,220199999.0
2006-09-26 03:28:00,87.724,87.744,87.715,87.715,138199998.0
2006-09-26 03:29:00,87.707,87.729,87.695,87.728,311299998.0
2006-09-26 03:30:00,87.738,87.75,87.714,87.73,199200001.0
2006-09-26 03:31:00,87.745,87.758,87.726,87.739,145899998.0
2006-09-26 03:32:00,87.768,87.772,87.743,87.754,202100000.0
2006-09-26 03:33:00,87.718,87.751,87.718,87.751,245199998.0
2006-09-26 03:34:00,87.737,87.757,87.686,87.717,303099996.0
2006-09-26 03:35:00,87.705,87.744,87.668,87.706,215000002.0
2006-09-26 03:36:00,87.74,87.746,87.72,87.725,99800000.0
2006-09-26 03:37:00,87.727,87.727,87.617,87.68,192400003.0
2006-09-26 03:38:00,87.723,87.744,87.72,87.727,192600000.0
2006-09-26 03:39:00,87.707,87.743,87.707,87.739,114200000.0
2006-09-26 03:40:00,87.727,87.746,87.705,87.722,313800000.0
2006-09-26 03:41:00,87.736,87.759,87.718,87.733,198699999.0
2006-09-26 03:42:00,87.72,87.755,87.676,87.747,149799999.0
2006-09-26 03:43:00,87.7,87.739,87.66,87.69,200999998.0
2006-09-26 03:44:00,87.743,87.743,87.713,87.719,239899999.0
2006-09-26 03:45:00,87.761,87.761,87.717,87.717,158799998.0
2006-09-26 03:46:00,87.725,87.762,87.717,87.755,249499995.0
2006-09-26 03:47:00,87.716,87.746,87.695,87.746,324799996.0
2006-09-26 03:48:00,87.725,87.754,87.717,87.752,295600000.0
2006-09-26 03:49:00,87.718,87.718,87.65,87.697,148600000.0
2006-09-26 03:50:00,87.718,87.744,87.689,87.702,237800000.0
2006-09-26 03:51:00,87.694,87.736,87.679,87.733,177200002.0
2006-09-26 03:52:00,87.701,87.723,87.686,87.698,209700000.0
2006-09-26 03:53:00,87.696,87.726,87.67,87.701,166699998.0
2006-09-26 03:54:00,87.695,87.744,87.69,87.727,305200001.0
2006-09-26 03:55:00,87.69,87.718,87.684,87.718,159100002.0
2006-09-26 03:56:00,87.707,87.729,87.697,87.723,232100001.0
2006-09-26 03:57:00,87.718,87.723,87.696,87.701,137500000.0
2006-09-26 03:58:00,87.709,87.73,87.682,87.705,142000002.0
2006-09-26 03:59:00,87.681,87.712,87.662,87.701,156999998.0
2006-09-26 04:00:00,87.715,87.723,87.683,87.695,203699999.0
2006-09-26 04:01:00,87.709,87.709,87.676,87.684,100399999.0
2006-09-26 04:02:00,87.696,87.708,87.679,87.685,88999999.0
2006-09-26 04:03:00,87.706,87.716,87.684,87.7,101300001.0
2006-09-26 04:04:00,87.707,87.72,87.669,87.719,223100003.0
2006-09-26 04:05:00,87.722,87.722,87.693,87.7,156500001.0
2006-09-26 04:06:00,87.691,87.715,87.649,87.669,224300004.0
2006-09-26 04:07:00,87.679,87.721,87.673,87.713,268399999.0
2006-09-26 04:08:00,87.698,87.707,87.668,87.671,156300001.0
2006-09-26 04:09:00,87.687,87.715,87.668,87.714,203999996.0
2006-09-26 04:10:00,87.71,87.71,87.671,87.684,78400001.0
2006-09-26 04:11:00,87.678,87.719,87.678,87.717,261399998.0
2006-09-26 04:12:00,87.712,87.723,87.688,87.702,171599999.0
2006-09-26 04:13:00,87.664,87.718,87.656,87.718,215300000.0
2006-09-26 04:14:00,87.714,87.715,87.676,87.696,188299997.0
2006-09-26 04:15:00,87.693,87.736,87.693,87.724,279099997.0
2006-09-26 04:16:00,87.716,87.735,87.646,87.698,300299995.0
2006-09-26 04:17:00,87.702,87.734,87.701,87.734,241199998.0
2006-09-26 04:18:00,87.72,87.735,87.7,87.726,245400003.0
2006-09-26 04:19:00,87.708,87.737,87.658,87.707,317300000.0
2006-09-26 04:20:00,87.705,87.731,87.705,87.726,200100000.0
2006-09-26 04:21:00,87.725,87.738,87.707,87.725,184000001.0
2006-09-26 04:22:00,87.711,87.739,87.694,87.724,141199998.0
2006-09-26 04:23:00,87.737,87.737,87.694,87.721,195000001.0
2006-09-26 04:24:00,87.679,87.745,87.679,87.745,131800000.0
2006-09-26 04:25:00,87.718,87.737,87.706,87.718,158499999.0
2006-09-26 04:26:00,87.72,87.722,87.699,87.706,92400000.0
2006-09-26 04:27:00,87.703,87.724,87.678,87.718,247899998.0
2006-09-26 04:28:00,87.71,87.727,87.687,87.706,132899998.0
2006-09-26 04:29:00,87.698,87.742,87.698,87.73,136500001.0
2006-09-26 04:30:00,87.742,87.75,87.713,87.731,247100003.0
2006-09-26 04:31:00,87.758,87.758,87.727,87.736,261499999.0
2006-09-26 04:32:00,87.707,87.743,87.687,87.74,284499998.0
2006-09-26 04:33:00,87.75,87.757,87.661,87.724,204200000.0
2006-09-26 04:34:00,87.753,87.772,87.738,87.758,187300000.0
2006-09-26 04:35:00,87.753,87.753,87.723,87.728,85300001.0
2006-09-26 04:36:00,87.731,87.753,87.725,87.753,233900001.0
2006-09-26 04:37:00,87.733,87.766,87.733,87.76,183300001.0
2006-09-26 04:38:00,87.743,87.772,87.717,87.746,130100000.0
2006-09-26 04:39:00,87.784,87.792,87.754,87.77,260700001.0
2006-09-26 04:40:00,87.781,87.781,87.743,87.757,242600002.0
2006-09-26 04:41:00,87.778,87.792,87.758,87.778,241699999.0
2006-09-26 04:42:00,87.763,87.778,87.742,87.773,292900000.0
2006-09-26 04:43:00,87.762,87.772,87.736,87.736,134099999.0
2006-09-26 04:44:00,87.776,87.793,87.756,87.778,171000000.0
2006-09-26 04:45:00,87.762,87.796,87.751,87.775,243800001.0
2006-09-26 04:46:00,87.752,87.771,87.742,87.771,92700000.0
2006-09-26 04:47:00,87.769,87.772,87.73,87.742,203600000.0
2006-09-26 04:48:00,87.77,87.77,87.733,87.753,219499998.0
2006-09-26 04:49:00,87.745,87.782,87.729,87.766,192599998.0
2006-09-26 04:50:00,87.783,87.787,87.75,87.767,197900003.0
2006-09-26 04:51:00,87.782,87.786,87.755,87.755,119099998.0
2006-09-26 04:52:00,87.752,87.787,87.747,87.766,238499997.0
2006-09-26 04:53:00,87.768,87.79,87.727,87.776,240100000.0
2006-09-26 04:54:00,87.759,87.795,87.735,87.775,262200003.0
2006-09-26 04:55:00,87.754,87.776,87.738,87.74,151300000.0
2006-09-26 04:56:00,87.765,87.788,87.759,87.767,207900004.0
2006-09-26 04:57:00,87.778,87.802,87.748,87.782,128899999.0
2006-09-26 04:58:00,87.791,87.812,87.756,87.774,252099998.0
2006-09-26 04:59:00,87.768,87.804,87.768,87.77,187499999.0
2006-09-26 05:00:00,87.81,87.81,87.785,87.798,128399998.0
2006-09-26 05:01:00,87.776,87.799,87.767,87.774,264099999.0
2006-09-26 05:02:00,87.77,87.818,87.77,87.818,208500002.0
2006-09-26 05:03:00,87.809,87.847,87.809,87.847,172299997.0
2006-09-26 05:04:00,87.843,87.89,87.843,87.878,185700000.0
2006-09-26 05:05:00,87.877,87.888,87.843,87.854,252799998.0
2006-09-26 05:06:00,87.871,87.904,87.868,87.893,322500000.0
2006-09-26 05:07:00,87.895,87.931,87.888,87.925,203699998.0
2006-09-26 05:08:00,87.903,87.937,87.903,87.926,144199999.0
2006-09-26 05:09:00,87.911,87.944,87.908,87.917,192300000.0
2006-09-26 05:10:00,87.884,87.907,87.876,87.897,100000000.0
2006-09-26 05:11:00,87.888,87.888,87.838,87.864,227100001.0
2006-09-26 05:12:00,87.879,87.879,87.849,87.854,225899998.0
2006-09-26 05:13:00,87.869,87.896,87.857,87.881,108000000.0
2006-09-26 05:14:00,87.886,87.886,87.844,87.853,164499997.0
2006-09-26 05:15:00,87.902,87.906,87.879,87.885,165999997.0
2006-09-26 05:16:00,87.877,87.895,87.859,87.88,227700001.0
2006-09-26 05:17:00,87.865,87.896,87.854,87.895,219600004.0
2006-09-26 05:18:00,87.89,87.89,87.857,87.869,135699999.0
2006-09-26 05:19:00,87.903,87.907,87.871,87.871,243099999.0
2006-09-26 05:20:00,87.857,87.906,87.857,87.893,113900001.0
2006-09-26 05:21:00,87.882,87.912,87.882,87.895,267599998.0
2006-09-26 05:22:00,87.907,87.935,87.884,87.935,210200001.0
2006-09-26 05:23:00,87.944,87.951,87.891,87.891,159799999.0
2006-09-26 05:24:00,87.945,87.949,87.925,87.927,144399998.0
2006-09-26 05:25:00,87.925,87.966,87.925,87.966,113700000.0
2006-09-26 05:26:00,87.963,87.963,87.936,87.936,159599999.0
2006-09-26 05:27:00,87.93,87.948,87.9,87.918,64100000.0
2006-09-26 05:28:00,87.932,87.949,87.912,87.94,190300001.0
2006-09-26 05:29:00,87.929,87.959,87.914,87.955,187500000.0
2006-09-26 05:30:00,87.952,87.964,87.936,87.957,212599999.0
2006-09-26 05:31:00,87.936,87.967,87.921,87.942,169399999.0
2006-09-26 05:32:00,87.911,87.939,87.905,87.931,102699999.0
2006-09-26 05:33:00,87.928,87.949,87.919,87.932,216600000.0
2006-09-26 05:34:00,87.938,87.959,87.907,87.925,151000000.0
2006-09-26 05:35:00,87.93,87.936,87.906,87.914,194700002.0
2006-09-26 05:36:00,87.898,87.926,87.898,87.919,145099999.0
2006-09-26 05:37:00,87.906,87.92,87.887,87.897,310800004.0
2006-09-26 05:38:00,87.906,87.921,87.882,87.901,332299998.0
2006-09-26 05:39:00,87.9,87.923,87.899,87.92,152300000.0
2006-09-26 05:40:00,87.899,87.923,87.883,87.89,204200000.0
2006-09-26 05:41:00,87.896,87.914,87.88,87.901,334999998.0
2006-09-26 05:42:00,87.911,87.92,87.892,87.918,129300000.0
2006-09-26 05:43:00,87.9,87.9,87.878,87.882,228999996.0
2006-09-26 05:44:00,87.863,87.91,87.856,87.893,132500001.0
2006-09-26 05:45:00,87.929,87.947,87.917,87.934,187399999.0
2006-09-26 05:46:00,87.918,87.963,87.918,87.963,196500000.0
2006-09-26 05:47:00,87.945,87.945,87.914,87.927,220999999.0
2006-09-26 05:48:00,87.935,87.951,87.912,87.939,233399997.0
2006-09-26 05:49:00,87.924,87.944,87.897,87.917,291700002.0
2006-09-26 05:50:00,87.935,87.949,87.914,87.914,150900002.0
2006-09-26 05:51:00,87.921,87.941,87.915,87.926,192099999.0
2006-09-26 05:52:00,87.901,87.923,87.858,87.892,130799998.0
2006-09-26 05:53:00,87.911,87.92,87.88,87.88,255099999.0
2006-09-26 05:54:00,87.898,87.929,87.892,87.904,203300002.0
2006-09-26 05:55:00,87.918,87.938,87.899,87.899,246599998.0
2006-09-26 05:56:00,87.93,87.946,87.921,87.937,170399999.0
2006-09-26 05:57:00,87.941,87.941,87.906,87.918,219400003.0
2006-09-26 05:58:00,87.923,87.93,87.904,87.905,211599998.0
2006-09-26 05:59:00,87.924,87.93,87.905,87.905,158000002.0
2006-09-26 06:00:00,87.891,87.928,87.883,87.9,274599999.0
2006-09-26 06:01:00,87.917,87.932,87.89,87.904,186799998.0
2006-09-26 06:02:00,87.912,87.929,87.888,87.929,143799996.0
2006-09-26 06:03:00,87.905,87.927,87.896,87.905,212099999.0
2006-09-26 06:04:00,87.899,87.907,87.872,87.89,178499998.0
2006-09-26 06:05:00,87.889,87.906,87.874,87.9,114899999.0
2006-09-26 06:06:00,87.892,87.924,87.873,87.901,205199999.0
2006-09-26 06:07:00,87.927,87.927,87.886,87.908,198699997.0
2006-09-26 06:08:00,87.916,87.916,87.879,87.896,222099999.0
2006-09-26 06:09:00,87.874,87.9,87.855,87.884,274400000.0
2006-09-26 06:10:00,87.868,87.888,87.861,87.885,115900001.0
2006-09-26 06:11:00,87.872,87.896,87.863,87.885,202400001.0
2006-09-26 06:12:00,87.897,87.898,87.847,87.873,155100000.0
2006-09-26 06:13:00,87.886,87.894,87.857,87.87,162999998.0
2006-09-26 06:14:00,87.884,87.912,87.862,87.878,246100001.0
2006-09-26 06:15:00,87.893,87.893,87.854,87.864,131500001.0
2006-09-26 06:16:00,87.869,87.898,87.853,87.871,205500000.0
2006-09-26 06:17:00,87.907,87.913,87.878,87.902,138700001.0
2006-09-26 06:18:00,87.911,87.911,87.868,87.87,218000001.0
2006-09-26 06:19:00,87.869,87.899,87.857,87.87,80600000.0
2006-09-26 06:20:00,87.883,87.904,87.87,87.9,186200000.0
2006-09-26 06:21:00,87.871,87.919,87.859,87.919,239600004.0
2006-09-26 06:22:00,87.914,87.928,87.877,87.917,338299996.0
2006-09-26 06:23:00,87.929,87.932,87.891,87.891,164699999.0
2006-09-26 06:24:00,87.892,87.924,87.888,87.89,282800000.0
2006-09-26 06:25:00,87.9,87.915,87.879,87.88,234899999.0
2006-09-26 06:26:00,87.9,87.928,87.899,87.912,237399998.0
2006-09-26 06:27:00,87.927,87.933,87.89,87.89,188599998.0
2006-09-26 06:28:00,87.907,87.907,87.87,87.891,132299998.0
2006-09-26 06:29:00,87.893,87.917,87.874,87.908,170500001.0
2006-09-26 06:30:00,87.913,87.923,87.897,87.905,189699997.0
2006-09-26 06:31:00,87.896,87.917,87.889,87.917,112400000.0
2006-09-26 06:32:00,87.896,87.918,87.866,87.905,195500001.0
2006-09-26 06:33:00,87.88,87.904,87.859,87.903,192299998.0
2006-09-26 06:34:00,87.886,87.92,87.886,87.907,117999998.0
2006-09-26 06:35:00,87.873,87.9,87.864,87.88,181799999.0
2006-09-26 06:36:00,87.873,87.905,87.86,87.882,111899999.0
2006-09-26 06:37:00,87.907,87.914,87.893,87.898,62200000.0
2006-09-26 06:38:00,87.887,87.916,87.875,87.898,225000000.0
2006-09-26 06:39:00,87.922,87.93,87.894,87.904,160400000.0
2006-09-26 06:40:00,87.935,87.935,87.899,87.899,251599997.0
2006-09-26 06:41:00,87.923,87.942,87.903,87.934,178600000.0
2006-09-26 06:42:00,87.893,87.931,87.893,87.926,279300000.0
2006-09-26 06:43:00,87.903,87.916,87.882,87.894,299100001.0
2006-09-26 06:44:00,87.897,87.897,87.858,87.858,89199999.0
2006-09-26 06:45:00,87.879,87.894,87.869,87.869,194699998.0
2006-09-26 06:46:00,87.89,87.909,87.868,87.889,199199998.0
2006-09-26 06:47:00,87.886,87.898,87.871,87.874,156299998.0
2006-09-26 06:48:00,87.881,87.912,87.879,87.893,204599997.0
2006-09-26 06:49:00,87.89,87.892,87.865,87.873,212199995.0
2006-09-26 06:50:00,87.853,87.891,87.847,87.881,86000000.0
2006-09-26 06:51:00,87.873,87.893,87.858,87.873,185100000.0
2006-09-26 06:52:00,87.883,87.896,87.856,87.874,87200000.0
2006-09-26 06:53:00,87.861,87.882,87.837,87.846,222699998.0
2006-09-26 06:54:00,87.88,87.896,87.872,87.88,261900000.0
2006-09-26 06:55:00,87.872,87.881,87.843,87.881,154400000.0
2006-09-26 06:56:00,87.863,87.888,87.826,87.888,208500000.0
2006-09-26 06:57:00,87.877,87.877,87.842,87.854,157900000.0
2006-09-26 06:58:00,87.882,87.884,87.836,87.853,233199998.0
2006-09-26 06:59:00,87.887,87.895,87.853,87.874,131300000.0
2006-09-26 07:00:00,87.844,87.869,87.834,87.844,201600001.0
2006-09-26 07:01:00,87.858,87.866,87.83,87.83,133900000.0
2006-09-26 07:02:00,87.865,87.884,87.861,87.882,256999995.0
2006-09-26 07:03:00,87.836,87.871,87.828,87.869,274299999.0
2006-09-26 07:04:00,87.836,87.884,87.831,87.883,150800000.0
2006-09-26 07:05:00,87.841,87.889,87.833,87.864,199600002.0
2006-09-26 07:06:00,87.883,87.895,87.864,87.87,189600000.0
2006-09-26 07:07:00,87.846,87.878,87.815,87.878,207899995.0
2006-09-26 07:08:00,87.874,87.902,87.871,87.895,140300001.0
2006-09-26 07:09:00,87.865,87.891,87.845,87.856,184499999.0
2006-09-26 07:10:00,87.859,87.879,87.848,87.879,158599998.0
2006-09-26 07:11:00,87.887,87.893,87.844,87.844,217900002.0
2006-09-26 07:12:00,87.848,87.871,87.826,87.843,106900000.0
2006-09-26 07:13:00,87.85,87.872,87.841,87.86,193000000.0
2006-09-26 07:14:00,87.825,87.902,87.825,87.894,240500000.0
2006-09-26 07:15:00,87.901,87.907,87.864,87.88,227300002.0
2006-09-26 07:16:00,87.852,87.9,87.852,87.893,205900004.0
2006-09-26 07:17:00,87.884,87.905,87.874,87.887,168400001.0
2006-09-26 07:18:00,87.914,87.916,87.876,87.876,183199999.0
2006-09-26 07:19:00,87.927,87.927,87.89,87.89,340899997.0
2006-09-26 07:20:00,87.886,87.911,87.884,87.911,220599999.0
2006-09-26 07:21:00,87.893,87.923,87.872,87.896,182900004.0
2006-09-26 07:22:00,87.888,87.915,87.87,87.907,177100000.0
2006-09-26 07:23:00,87.894,87.91,87.865,87.865,193899998.0
2006-09-26 07:24:00,87.877,87.907,87.868,87.9,218500005.0
2006-09-26 07:25:00,87.905,87.922,87.895,87.903,251500003.0
2006-09-26 07:26:00,87.924,87.924,87.859,87.887,275300000.0
2006-09-26 07:27:00,87.912,87.92,87.868,87.888,170399998.0
2006-09-26 07:28:00,87.883,87.905,87.873,87.892,235599999.0
2006-09-26 07:29:00,87.902,87.904,87.878,87.88,167900002.0
2006-09-26 07:30:00,87.884,87.904,87.872,87.892,342199994.0
2006-09-26 07:31:00,87.888,87.913,87.869,87.893,263600002.0
2006-09-26 07:32:00,87.906,87.925,87.889,87.909,137600001.0
2006-09-26 07:33:00,87.922,87.925,87.89,87.89,236699998.0
2006-09-26 07:34:00,87.903,87.925,87.892,87.904,116700002.0
2006-09-26 07:35:00,87.892,87.926,87.884,87.911,323000003.0
2006-09-26 07:36:00,87.921,87.927,87.893,87.898,278700000.0
2006-09-26 07:37:00,87.908,87.915,87.884,87.902,151200002.0
2006-09-26 07:38:00,87.894,87.915,87.894,87.913,187700002.0
2006-09-26 07:39:00,87.93,87.945,87.881,87.892,271600002.0
2006-09-26 07:40:00,87.884,87.917,87.88,87.91,218500004.0
2006-09-26 07:41:00,87.884,87.905,87.876,87.905,106800000.0
2006-09-26 07:42:00,87.907,87.937,87.895,87.908,210300003.0
2006-09-26 07:43:00,87.904,87.921,87.885,87.907,189000001.0
2006-09-26 07:44:00,87.931,87.931,87.886,87.892,166100001.0
2006-09-26 07:45:00,87.889,87.915,87.872,87.894,169199999.0
2006-09-26 07:46:00,87.903,87.951,87.875,87.932,202400003.0
2006-09-26 07:47:00,87.941,87.945,87.911,87.928,167100002.0
2006-09-26 07:48:00,87.918,87.935,87.897,87.935,251800000.0
2006-09-26 07:49:00,87.898,87.926,87.885,87.911,288099997.0
2006-09-26 07:50:00,87.928,87.942,87.889,87.889,175599998.0
2006-09-26 07:51:00,87.916,87.936,87.904,87.931,203399998.0
2006-09-26 07:52:00,87.931,87.931,87.883,87.892,141699999.0
2006-09-26 07:53:00,87.91,87.946,87.892,87.946,189900002.0
2006-09-26 07:54:00,87.883,87.933,87.878,87.898,235899996.0
2006-09-26 07:55:00,87.931,87.955,87.918,87.942,260499998.0
2006-09-26 07:56:00,87.951,87.951,87.908,87.919,210500001.0
2006-09-26 07:57:00,87.925,87.955,87.923,87.955,213500001.0
2006-09-26 07:58:00,87.923,87.936,87.897,87.927,257900002.0
2006-09-26 07:59:00,87.925,87.942,87.916,87.94,200500000.0
2006-09-26 08:00:00,87.915,87.931,87.89,87.928,233099999.0
2006-09-26 08:01:00,87.906,87.921,87.888,87.918,167299997.0
2006-09-26 08:02:00,87.918,87.93,87.888,87.892,187300002.0
2006-09-26 08:03:00,87.873,87.898,87.86,87.881,194500000.0
2006-09-26 08:04:00,87.898,87.898,87.85,87.864,153400001.0
2006-09-26 08:05:00,87.881,87.917,87.867,87.909,293200003.0
2006-09-26 08:06:00,87.863,87.925,87.863,87.925,188000001.0
2006-09-26 08:07:00,87.907,87.907,87.855,87.871,236400000.0
2006-09-26 08:08:00,87.889,87.907,87.885,87.902,114800002.0
2006-09-26 08:09:00,87.874,87.908,87.871,87.876,208400000.0
2006-09-26 08:10:00,87.861,87.893,87.852,87.893,179400002.0
2006-09-26 08:11:00,87.887,87.893,87.845,87.845,170300003.0
2006-09-26 08:12:00,87.829,87.859,87.82,87.854,232699995.0
2006-09-26 08:13:00,87.839,87.852,87.812,87.82,196000001.0
2006-09-26 08:14:00,87.81,87.81,87.776,87.789,135499998.0
2006-09-26 08:15:00,87.803,87.811,87.771,87.789,194199999.0
2006-09-26 08:16:00,87.767,87.793,87.747,87.765,163799997.0
2006-09-26 08:17:00,87.77,87.77,87.729,87.74,140999999.0
2006-09-26 08:18:00,87.752,87.796,87.745,87.796,127400002.0
2006-09-26 08:19:00,87.8,87.806,87.769,87.787,138700002.0
2006-09-26 08:20:00,87.805,87.831,87.793,87.831,142100001.0
2006-09-26 08:21:00,87.811,87.827,87.785,87.802,135200000.0
2006-09-26 08:22:00,87.796,87.813,87.776,87.796,159099998.0
2006-09-26 08:23:00,87.785,87.84,87.785,87.84,150999999.0
2006-09-26 08:24:00,87.822,87.842,87.819,87.835,171600003.0
2006-09-26 08:25:00,87.81,87.857,87.79,87.839,244899999.0
2006-09-26 08:26:00,87.841,87.858,87.825,87.83,176100000.0
2006-09-26 08:27:00,87.848,87.866,87.833,87.836,99200000.0
2006-09-26 08:28:00,87.874,87.89,87.855,87.877,228399999.0
2006-09-26 08:29:00,87.855,87.875,87.829,87.871,221400002.0
2006-09-26 08:30:00,87.867,87.894,87.86,87.875,240300000.0
2006-09-26 08:31:00,87.873,87.899,87.86,87.88,169200000.0
2006-09-26 08:32:00,87.885,87.912,87.876,87.88,224999997.0
2006-09-26 08:33:00,87.907,87.918,87.892,87.897,270799997.0
2006-09-26 08:34:00,87.874,87.888,87.85,87.851,191500002.0
2006-09-26 08:35:00,87.884,87.884,87.853,87.86,161300001.0
2006-09-26 08:36:00,87.844,87.859,87.825,87.831,206399994.0
2006-09-26 08:37:00,87.824,87.841,87.785,87.804,195800000.0
2006-09-26 08:38:00,87.804,87.821,87.774,87.799,219100000.0
2006-09-26 08:39:00,87.769,87.788,87.758,87.78,138400000.0
2006-09-26 08:40:00,87.799,87.804,87.77,87.782,203600003.0
2006-09-26 08:41:00,87.781,87.802,87.774,87.801,152700002.0
2006-09-26 08:42:00,87.752,87.78,87.728,87.762,159200001.0
2006-09-26 08:43:00,87.777,87.786,87.757,87.761,141500000.0
2006-09-26 08:44:00,87.754,87.789,87.739,87.749,215400002.0
2006-09-26 08:45:00,87.736,87.764,87.734,87.764,170899996.0
2006-09-26 08:46:00,87.756,87.756,87.724,87.729,130099999.0
2006-09-26 08:47:00,87.721,87.763,87.702,87.738,246699997.0
2006-09-26 08:48:00,87.755,87.755,87.711,87.716,160600000.0
2006-09-26 08:49:00,87.749,87.789,87.749,87.789,196900002.0
2006-09-26 08:50:00,87.781,87.801,87.768,87.794,236699996.0
2006-09-26 08:51:00,87.773,87.803,87.761,87.782,315799997.0
2006-09-26 08:52:00,87.792,87.793,87.736,87.736,154000001.0
2006-09-26 08:53:00,87.743,87.769,87.739,87.746,236100000.0
2006-09-26 08:54:00,87.735,87.757,87.718,87.74,150099999.0
2006-09-26 08:55:00,87.73,87.748,87.723,87.741,202899999.0
2006-09-26 08:56:00,87.727,87.735,87.704,87.715,160000000.0
2006-09-26 08:57:00,87.735,87.743,87.718,87.725,246300001.0
2006-09-26 08:58:00,87.741,87.747,87.706,87.707,189700001.0
2006-09-26 08:59:00,87.732,87.734,87.709,87.71,316299999.0
2006-09-26 09:00:00,87.714,87.714,87.679,87.688,261399997.0
2006-09-26 09:01:00,87.704,87.71,87.68,87.68,165299998.0
2006-09-26 09:02:00,87.701,87.716,87.687,87.688,270299998.0
2006-09-26 09:03:00,87.702,87.726,87.696,87.722,286199998.0
2006-09-26 09:04:00,87.696,87.726,87.696,87.716,289500004.0
2006-09-26 09:05:00,87.733,87.734,87.69,87.694,219099998.0
2006-09-26 09:06:00,87.69,87.692,87.665,87.677,164300000.0
2006-09-26 09:07:00,87.643,87.664,87.622,87.649,167399997.0
2006-09-26 09:08:00,87.643,87.675,87.623,87.654,163200002.0
2006-09-26 09:09:00,87.684,87.684,87.65,87.663,156200002.0
2006-09-26 09:10:00,87.697,87.715,87.674,87.715,112700001.0
2006-09-26 09:11:00,87.699,87.739,87.694,87.735,218999998.0
2006-09-26 09:12:00,87.718,87.737,87.699,87.717,151299998.0
2006-09-26 09:13:00,87.722,87.73,87.701,87.71,192699999.0
2006-09-26 09:14:00,87.697,87.728,87.697,87.697,131700001.0
2006-09-26 09:15:00,87.711,87.729,87.694,87.7,240500003.0
2006-09-26 09:16:00,87.698,87.706,87.677,87.691,242899997.0
2006-09-26 09:17:00,87.679,87.707,87.677,87.697,212200002.0
2006-09-26 09:18:00,87.664,87.69,87.658,87.667,114800001.0
2006-09-26 09:19:00,87.67,87.693,87.657,87.67,114600001.0
2006-09-26 09:20:00,87.666,87.685,87.653,87.685,269900002.0
2006-09-26 09:21:00,87.695,87.695,87.647,87.648,141099999.0
2006-09-26 09:22:00,87.684,87.684,87.646,87.657,165499998.0
2006-09-26 09:23:00,87.654,87.678,87.649,87.678,168100001.0
2006-09-26 09:24:00,87.677,87.7,87.654,87.692,159500000.0
2006-09-26 09:25:00,87.678,87.693,87.661,87.69,129100000.0
2006-09-26 09:26:00,87.697,87.702,87.672,87.674,334100000.0
2006-09-26 09:27:00,87.702,87.708,87.672,87.679,218100001.0
2006-09-26 09:28:00,87.668,87.707,87.667,87.703,178200002.0
2006-09-26 09:29:00,87.685,87.71,87.683,87.704,148200001.0
2006-09-26 09:30:00,87.697,87.698,87.666,87.666,90100000.0
2006-09-26 09:31:00,87.693,87.693,87.671,87.671,174300001.0
2006-09-26 09:32:00,87.673,87.693,87.651,87.678,172300001.0
2006-09-26 09:33:00,87.667,87.697,87.667,87.675,99400000.0
2006-09-26 09:34:00,87.63,87.662,87.616,87.619,124300001.0
2006-09-26 09:35:00,87.653,87.66,87.636,87.647,154199999.0
2006-09-26 09:36:00,87.633,87.668,87.629,87.665,153900001.0
2006-09-26 09:37:00,87.666,87.668,87.637,87.647,141000001.0
2006-09-26 09:38:00,87.643,87.682,87.625,87.664,172299998.0
2006-09-26 09:39:00,87.659,87.676,87.64,87.674,156799998.0
2006-09-26 09:40:00,87.642,87.669,87.642,87.669,171199999.0
2006-09-26 09:41:00,87.655,87.673,87.645,87.673,122500001.0
2006-09-26 09:42:00,87.677,87.701,87.663,87.683,78899998.0
2006-09-26 09:43:00,87.698,87.716,87.669,87.676,127000000.0
2006-09-26 09:44:00,87.688,87.699,87.651,87.674,252600000.0
2006-09-26 09:45:00,87.673,87.673,87.629,87.638,188900000.0
2006-09-26 09:46:00,87.641,87.669,87.639,87.66,312300000.0
2006-09-26 09:47:00,87.666,87.666,87.63,87.63,215199999.0
2006-09-26 09:48:00,87.661,87.672,87.647,87.652,168500002.0
2006-09-26 09:49:00,87.67,87.675,87.645,87.653,173800001.0
2006-09-26 09:50:00,87.64,87.659,87.632,87.643,181299996.0
2006-09-26 09:51:00,87.643,87.67,87.638,87.658,350699997.0
2006-09-26 09:52:00,87.647,87.649,87.627,87.628,154999998.0
2006-09-26 09:53:00,87.642,87.642,87.614,87.627,187000003.0
2006-09-26 09:54:00,87.629,87.633,87.596,87.618,163199997.0
2006-09-26 09:55:00,87.615,87.637,87.608,87.634,108000000.0
2006-09-26 09:56:00,87.628,87.647,87.599,87.608,212399995.0
2006-09-26 09:57:00,87.607,87.628,87.596,87.605,143900001.0
2006-09-26 09:58:00,87.617,87.636,87.602,87.623,226799998.0
2006-09-26 09:59:00,87.618,87.649,87.615,87.622,150700000.0
2006-09-26 10:00:00,87.608,87.656,87.608,87.63,135899999.0
2006-09-26 10:01:00,87.648,87.698,87.631,87.673,74800000.0
2006-09-26 10:02:00,87.717,87.719,87.682,87.682,188400000.0
2006-09-26 10:03:00,87.69,87.69,87.637,87.654,127800001.0
2006-09-26 10:04:00,87.653,87.678,87.641,87.646,135100001.0
2006-09-26 10:05:00,87.64,87.646,87.624,87.634,336000001.0
2006-09-26 10:06:00,87.627,87.657,87.613,87.629,255199997.0
2006-09-26 10:07:00,87.631,87.659,87.626,87.658,238400002.0
2006-09-26 10:08:00,87.661,87.677,87.648,87.669,124599998.0
2006-09-26 10:09:00,87.679,87.705,87.667,87.678,125299999.0
2006-09-26 10:10:00,87.707,87.707,87.674,87.675,270499998.0
2006-09-26 10:11:00,87.686,87.686,87.648,87.655,160299998.0
2006-09-26 10:12:00,87.653,87.66,87.626,87.653,299300001.0
2006-09-26 10:13:00,87.637,87.667,87.634,87.647,181300003.0
2006-09-26 10:14:00,87.647,87.649,87.626,87.632,129500001.0
2006-09-26 10:15:00,87.608,87.632,87.594,87.61,134900000.0
2006-09-26 10:16:00,87.606,87.618,87.586,87.596,216099999.0
2006-09-26 10:17:00,87.608,87.622,87.588,87.607,115700001.0
2006-09-26 10:18:00,87.597,87.632,87.597,87.632,199500002.0
2006-09-26 10:19:00,87.597,87.633,87.596,87.629,172400003.0
2006-09-26 10:20:00,87.618,87.645,87.618,87.645,133799999.0
2006-09-26 10:21:00,87.637,87.649,87.622,87.634,186399999.0
2006-09-26 10:22:00,87.616,87.65,87.615,87.626,217499999.0
2006-09-26 10:23:00,87.643,87.674,87.624,87.641,245899995.0
2006-09-26 10:24:00,87.684,87.684,87.644,87.644,256800000.0
2006-09-26 10:25:00,87.662,87.662,87.634,87.66,144499998.0
2006-09-26 10:26:00,87.651,87.66,87.631,87.631,147300000.0
2006-09-26 10:27:00,87.652,87.652,87.604,87.614,266599998.0
2006-09-26 10:28:00,87.622,87.635,87.6,87.625,222799999.0
2006-09-26 10:29:00,87.611,87.631,87.573,87.607,204999998.0
2006-09-26 10:30:00,87.622,87.623,87.594,87.594,175599997.0
2006-09-26 10:31:00,87.596,87.601,87.57,87.57,344499999.0
2006-09-26 10:32:00,87.564,87.598,87.556,87.576,175600001.0
2006-09-26 10:33:00,87.59,87.598,87.567,87.595,278499997.0
2006-09-26 10:34:00,87.586,87.605,87.579,87.597,245899996.0
2006-09-26 10:35:00,87.605,87.627,87.596,87.627,217899998.0
2006-09-26 10:36:00,87.615,87.624,87.594,87.598,227599996.0
2006-09-26 10:37:00,87.63,87.64,87.607,87.64,180299998.0
2006-09-26 10:38:00,87.636,87.638,87.599,87.601,258199999.0
2006-09-26 10:39:00,87.595,87.621,87.591,87.612,225300003.0
2006-09-26 10:40:00,87.611,87.638,87.597,87.605,153199998.0
2006-09-26 10:41:00,87.632,87.639,87.594,87.594,264599999.0
2006-09-26 10:42:00,87.583,87.606,87.569,87.594,295300000.0
2006-09-26 10:43:00,87.6,87.614,87.579,87.586,221500002.0
2006-09-26 10:44:00,87.588,87.611,87.582,87.607,187000001.0
2006-09-26 10:45:00,87.597,87.597,87.561,87.569,183599998.0
2006-09-26 10:46:00,87.562,87.583,87.55,87.567,168799998.0
2006-09-26 10:47:00,87.566,87.566,87.532,87.535,244599998.0
2006-09-26 10:48:00,87.57,87.58,87.555,87.561,262799996.0
2006-09-26 10:49:00,87.549,87.597,87.543,87.597,269599995.0
2006-09-26 10:50:00,87.597,87.597,87.555,87.56,103300000.0
2006-09-26 10:51:00,87.597,87.612,87.579,87.58,182700001.0
2006-09-26 10:52:00,87.588,87.609,87.568,87.593,351299998.0
2006-09-26 10:53:00,87.587,87.605,87.577,87.605,239100000.0
2006-09-26 10:54:00,87.613,87.634,87.588,87.604,165900002.0
2006-09-26 10:55:00,87.61,87.625,87.58,87.597,172200000.0
2006-09-26 10:56:00,87.632,87.634,87.603,87.62,166400001.0
2006-09-26 10:57:00,87.627,87.669,87.615,87.669,112700000.0
2006-09-26 10:58:00,87.677,87.677,87.64,87.64,214099998.0
2006-09-26 10:59:00,87.638,87.675,87.638,87.662,200699997.0
2006-09-26 11:00:00,87.651,87.665,87.615,87.631,230600000.0
2006-09-26 11:01:00,87.621,87.638,87.599,87.609,232900001.0
2006-09-26 11:02:00,87.603,87.628,87.598,87.615,146799999.0
2006-09-26 11:03:00,87.598,87.606,87.574,87.593,248299998.0
2006-09-26 11:04:00,87.612,87.623,87.597,87.611,153700000.0
2006-09-26 11:05:00,87.626,87.627,87.601,87.601,218099999.0
2006-09-26 11:06:00,87.601,87.63,87.584,87.611,329899994.0
2006-09-26 11:07:00,87.632,87.647,87.607,87.622,294300002.0
2006-09-26 11:08:00,87.653,87.66,87.628,87.642,103900000.0
2006-09-26 11:09:00,87.659,87.673,87.642,87.663,106300000.0
2006-09-26 11:10:00,87.65,87.65,87.616,87.617,228300000.0
2006-09-26 11:11:00,87.635,87.635,87.604,87.604,131500001.0
2006-09-26 11:12:00,87.629,87.629,87.589,87.594,141100001.0
2006-09-26 11:13:00,87.588,87.603,87.563,87.603,236400000.0
2006-09-26 11:14:00,87.585,87.6,87.577,87.58,165100003.0
2006-09-26 11:15:00,87.614,87.63,87.588,87.59,199399996.0
2006-09-26 11:16:00,87.614,87.625,87.598,87.612,109100001.0
2006-09-26 11:17:00,87.613,87.629,87.6,87.626,150299996.0
2006-09-26 11:18:00,87.593,87.622,87.593,87.607,190000002.0
2006-09-26 11:19:00,87.583,87.602,87.574,87.592,171000000.0
2006-09-26 11:20:00,87.571,87.602,87.549,87.602,173500000.0
2006-09-26 11:21:00,87.612,87.613,87.567,87.572,124900001.0
2006-09-26 11:22:00,87.585,87.605,87.57,87.583,276800001.0
2006-09-26 11:23:00,87.575,87.598,87.567,87.582,171900000.0
2006-09-26 11:24:00,87.568,87.598,87.559,87.594,216299999.0
2006-09-26 11:25:00,87.588,87.588,87.548,87.56,120400000.0
2006-09-26 11:26:00,87.558,87.579,87.539,87.562,225199999.0
2006-09-26 11:27:00,87.567,87.594,87.564,87.577,334200001.0
2006-09-26 11:28:00,87.592,87.598,87.547,87.565,105900000.0
2006-09-26 11:29:00,87.591,87.605,87.575,87.605,128699999.0
2006-09-26 11:30:00,87.571,87.598,87.551,87.574,183600001.0
2006-09-26 11:31:00,87.586,87.603,87.58,87.602,245600002.0
2006-09-26 11:32:00,87.592,87.604,87.571,87.578,300600001.0
2006-09-26 11:33:00,87.58,87.601,87.57,87.587,226499997.0
2006-09-26 11:34:00,87.595,87.608,87.566,87.589,191399998.0
2006-09-26 11:35:00,87.568,87.601,87.559,87.598,143200001.0
2006-09-26 11:36:00,87.593,87.61,87.571,87.58,152500001.0
2006-09-26 11:37:00,87.573,87.593,87.567,87.592,259600002.0
2006-09-26 11:38:00,87.57,87.598,87.56,87.593,233100001.0
2006-09-26 11:39:00,87.599,87.604,87.581,87.59,141700001.0
2006-09-26 11:40:00,87.588,87.617,87.563,87.612,171499999.0
2006-09-26 11:41:00,87.606,87.626,87.566,87.604,225499996.0
2006-09-26 11:42:00,87.613,87.638,87.604,87.638,176100000.0
2006-09-26 11:43:00,87.627,87.65,87.617,87.631,259399995.0
2006-09-26 11:44:00,87.625,87.625,87.584,87.584,221999993.0
2006-09-26 11:45:00,87.571,87.594,87.567,87.588,192599999.0
2006-09-26 11:46:00,87.569,87.598,87.553,87.577,204099999.0
2006-09-26 11:47:00,87.598,87.598,87.552,87.558,242500002.0
2006-09-26 11:48:00,87.594,87.594,87.557,87.557,205599997.0
2006-09-26 11:49:00,87.56,87.595,87.552,87.576,253699996.0
2006-09-26 11:50:00,87.578,87.595,87.559,87.574,194399995.0
2006-09-26 11:51:00,87.609,87.627,87.592,87.618,345300003.0
2006-09-26 11:52:00,87.592,87.61,87.562,87.582,175800000.0
2006-09-26 11:53:00,87.571,87.594,87.565,87.578,161899999.0
2006-09-26 11:54:00,87.579,87.598,87.532,87.573,223000000.0
2006-09-26 11:55:00,87.597,87.627,87.588,87.626,182900001.0
2006-09-26 11:56:00,87.634,87.644,87.62,87.637,286699998.0
2006-09-26 11:57:00,87.628,87.642,87.604,87.623,167399999.0
2006-09-26 11:58:00,87.613,87.64,87.607,87.617,131499998.0
2006-09-26 11:59:00,87.606,87.632,87.593,87.611,292399995.0
2006-09-26 12:00:00,87.617,87.633,87.598,87.616,200600000.0
2006-09-26 12:01:00,87.613,87.633,87.599,87.613,103199999.0
2006-09-26 12:02:00,87.634,87.645,87.609,87.619,266400000.0
2006-09-26 12:03:00,87.61,87.625,87.595,87.625,152100002.0
2006-09-26 12:04:00,87.631,87.632,87.607,87.607,197400002.0
2006-09-26 12:05:00,87.598,87.615,87.582,87.583,213499999.0
2006-09-26 12:06:00,87.594,87.614,87.584,87.607,266199996.0
2006-09-26 12:07:00,87.58,87.604,87.542,87.584,229400000.0
2006-09-26 12:08:00,87.578,87.589,87.558,87.56,91000000.0
2006-09-26 12:09:00,87.566,87.592,87.548,87.574,244799997.0
2006-09-26 12:10:00,87.571,87.592,87.554,87.57,116299999.0
2006-09-26 12:11:00,87.558,87.558,87.528,87.528,293699995.0
2006-09-26 12:12:00,87.531,87.548,87.53,87.548,80400000.0
2006-09-26 12:13:00,87.538,87.547,87.516,87.516,226100000.0
2006-09-26 12:14:00,87.505,87.528,87.491,87.504,171500001.0
2006-09-26 12:15:00,87.521,87.546,87.514,87.533,199100002.0
2006-09-26 12:16:00,87.525,87.553,87.525,87.552,152700000.0
2006-09-26 12:17:00,87.559,87.581,87.549,87.552,127300000.0
2006-09-26 12:18:00,87.568,87.587,87.553,87.57,160800001.0
2006-09-26 12:19:00,87.586,87.602,87.57,87.575,261400001.0
2006-09-26 12:20:00,87.592,87.597,87.561,87.584,377300000.0
2006-09-26 12:21:00,87.581,87.619,87.581,87.611,197200000.0
2006-09-26 12:22:00,87.59,87.61,87.572,87.601,192499999.0
2006-09-26 12:23:00,87.603,87.611,87.562,87.594,255899997.0
2006-09-26 12:24:00,87.585,87.62,87.575,87.589,247700000.0
2006-09-26 12:25:00,87.621,87.621,87.575,87.59,271299997.0
2006-09-26 12:26:00,87.586,87.608,87.564,87.584,174199999.0
2006-09-26 12:27:00,87.571,87.597,87.557,87.584,208999999.0
2006-09-26 12:28:00,87.571,87.596,87.568,87.587,268799998.0
2006-09-26 12:29:00,87.587,87.609,87.564,87.577,211599996.0
2006-09-26 12:30:00,87.565,87.594,87.554,87.588,189199998.0
2006-09-26 12:31:00,87.589,87.599,87.563,87.588,190399998.0
2006-09-26 12:32:00,87.587,87.61,87.574,87.594,253299996.0
2006-09-26 12:33:00,87.585,87.614,87.585,87.614,295899998.0
2006-09-26 12:34:00,87.628,87.641,87.607,87.622,156499998.0
2006-09-26 12:35:00,87.624,87.635,87.609,87.624,208599998.0
2006-09-26 12:36:00,87.583,87.616,87.579,87.59,223499997.0
2006-09-26 12:37:00,87.59,87.622,87.583,87.622,180700001.0
2006-09-26 12:38:00,87.611,87.625,87.586,87.625,236599997.0
2006-09-26 12:39:00,87.614,87.635,87.6,87.635,138900000.0
2006-09-26 12:40:00,87.632,87.633,87.609,87.624,165199997.0
2006-09-26 12:41:00,87.599,87.641,87.598,87.598,178100001.0
2006-09-26 12:42:00,87.609,87.622,87.579,87.579,170299998.0
2006-09-26 12:43:00,87.56,87.642,87.56,87.6,276200002.0
2006-09-26 12:44:00,87.594,87.618,87.591,87.611,166400000.0
2006-09-26 12:45:00,87.622,87.622,87.581,87.589,184500000.0
2006-09-26 12:46:00,87.559,87.594,87.555,87.564,166599996.0
2006-09-26 12:47:00,87.566,87.569,87.522,87.54,185299999.0
2006-09-26 12:48:00,87.563,87.575,87.549,87.555,125600001.0
2006-09-26 12:49:00,87.58,87.58,87.541,87.557,270599999.0
2006-09-26 12:50:00,87.544,87.569,87.529,87.554,154200002.0
2006-09-26 12:51:00,87.559,87.575,87.521,87.558,232799999.0
2006-09-26 12:52:00,87.56,87.579,87.547,87.577,156700000.0
2006-09-26 12:53:00,87.558,87.604,87.558,87.587,167599999.0
2006-09-26 12:54:00,87.607,87.613,87.588,87.591,210699999.0
2006-09-26 12:55:00,87.617,87.628,87.596,87.6,197999999.0
2006-09-26 12:56:00,87.59,87.615,87.584,87.585,123800001.0
2006-09-26 12:57:00,87.601,87.625,87.583,87.621,254800000.0
2006-09-26 12:58:00,87.632,87.656,87.632,87.65,158099997.0
2006-09-26 12:59:00,87.61,87.632,87.6,87.629,123899998.0
2006-09-26 13:00:00,87.631,87.639,87.614,87.626,193099998.0
2006-09-26 13:01:00,87.611,87.64,87.603,87.636,203199999.0
2006-09-26 13:02:00,87.637,87.645,87.614,87.614,279400003.0
2006-09-26 13:03:00,87.623,87.65,87.616,87.65,199399999.0
2006-09-26 13:04:00,87.646,87.659,87.609,87.638,144299998.0
2006-09-26 13:05:00,87.626,87.66,87.623,87.658,160000001.0
2006-09-26 13:06:00,87.661,87.661,87.617,87.637,291099994.0
2006-09-26 13:07:00,87.657,87.675,87.645,87.662,138100000.0
2006-09-26 13:08:00,87.651,87.671,87.629,87.657,167200001.0
2006-09-26 13:09:00,87.651,87.678,87.646,87.663,181099997.0
2006-09-26 13:10:00,87.657,87.672,87.631,87.658,176699999.0
2006-09-26 13:11:00,87.65,87.65,87.584,87.624,183400001.0
2006-09-26 13:12:00,87.657,87.657,87.612,87.63,173099999.0
2006-09-26 13:13:00,87.632,87.646,87.616,87.646,156900001.0
2006-09-26 13:14:00,87.618,87.647,87.611,87.622,222200001.0
2006-09-26 13:15:00,87.629,87.647,87.61,87.627,201500003.0
2006-09-26 13:16:00,87.635,87.635,87.599,87.612,222300000.0
2006-09-26 13:17:00,87.609,87.649,87.609,87.649,209999999.0
2006-09-26 13:18:00,87.594,87.643,87.59,87.643,185499998.0
2006-09-26 13:19:00,87.631,87.648,87.611,87.624,285099999.0
2006-09-26 13:20:00,87.62,87.647,87.614,87.643,218900002.0
2006-09-26 13:21:00,87.628,87.651,87.612,87.621,145900000.0
2006-09-26 13:22:00,87.615,87.639,87.606,87.625,209600000.0
2006-09-26 13:23:00,87.627,87.628,87.594,87.596,212400003.0
2006-09-26 13:24:00,87.592,87.611,87.58,87.595,237000002.0
2006-09-26 13:25:00,87.562,87.61,87.562,87.61,269000001.0
2006-09-26 13:26:00,87.589,87.609,87.571,87.592,200199999.0
2006-09-26 13:27:00,87.605,87.605,87.573,87.573,314000002.0
2006-09-26 13:28:00,87.583,87.595,87.568,87.582,184199998.0
2006-09-26 13:29:00,87.571,87.598,87.565,87.585,188400001.0
2006-09-26 13:30:00,87.556,87.579,87.555,87.573,103800001.0
2006-09-26 13:31:00,87.545,87.581,87.535,87.581,233499997.0
2006-09-26 13:32:00,87.584,87.592,87.572,87.572,143800001.0
2006-09-26 13:33:00,87.579,87.599,87.561,87.578,129800001.0
2006-09-26 13:34:00,87.577,87.598,87.57,87.591,177799998.0
2006-09-26 13:35:00,87.577,87.593,87.548,87.578,109600000.0
2006-09-26 13:36:00,87.582,87.584,87.541,87.551,261400001.0
2006-09-26 13:37:00,87.58,87.584,87.548,87.55,287300001.0
2006-09-26 13:38:00,87.56,87.581,87.552,87.554,145200000.0
2006-09-26 13:39:00,87.574,87.574,87.522,87.537,144800001.0
2006-09-26 13:40:00,87.557,87.568,87.539,87.559,274199999.0
2006-09-26 13:41:00,87.565,87.579,87.533,87.557,146499999.0
2006-09-26 13:42:00,87.543,87.561,87.53,87.55,247199998.0
2006-09-26 13:43:00,87.509,87.537,87.504,87.52,216499996.0
2006-09-26 13:44:00,87.505,87.534,87.5,87.522,242800001.0
2006-09-26 13:45:00,87.512,87.535,87.467,87.515,233099997.0
2006-09-26 13:46:00,87.499,87.533,87.492,87.513,221400005.0
2006-09-26 13:47:00,87.497,87.519,87.492,87.513,177800000.0
2006-09-26 13:48:00,87.52,87.533,87.481,87.496,228500002.0
2006-09-26 13:49:00,87.493,87.509,87.471,87.492,245400001.0
2006-09-26 13:50:00,87.476,87.51,87.476,87.508,175299997.0
2006-09-26 13:51:00,87.49,87.515,87.487,87.494,171500000.0
2006-09-26 13:52:00,87.487,87.521,87.474,87.501,287200002.0
2006-09-26 13:53:00,87.513,87.532,87.505,87.531,162699998.0
2006-09-26 13:54:00,87.527,87.552,87.512,87.526,160299998.0
2006-09-26 13:55:00,87.528,87.551,87.525,87.539,326200003.0
2006-09-26 13:56:00,87.539,87.56,87.519,87.56,189799999.0
2006-09-26 13:57:00,87.561,87.584,87.535,87.564,138500000.0
2006-09-26 13:58:00,87.583,87.589,87.553,87.571,184400001.0
2006-09-26 13:59:00,87.591,87.608,87.564,87.606,256699996.0
2006-09-26 14:00:00,87.592,87.615,87.576,87.615,165999996.0
2006-09-26 14:01:00,87.606,87.63,87.589,87.611,191200000.0
2006-09-26 14:02:00,87.587,87.61,87.579,87.606,231799997.0
2006-09-26 14:03:00,87.621,87.632,87.607,87.611,135700001.0
2006-09-26 14:04:00,87.625,87.645,87.604,87.63,163400004.0
2006-09-26 14:05:00,87.646,87.65,87.625,87.643,193999996.0
2006-09-26 14:06:00,87.62,87.65,87.62,87.649,278700005.0
2006-09-26 14:07:00,87.652,87.652,87.628,87.632,179499999.0
2006-09-26 14:08:00,87.643,87.643,87.62,87.62,135200001.0
2006-09-26 14:09:00,87.64,87.652,87.615,87.615,158400001.0
2006-09-26 14:10:00,87.637,87.651,87.626,87.643,166000001.0
2006-09-26 14:11:00,87.643,87.66,87.636,87.66,191699999.0
2006-09-26 14:12:00,87.644,87.684,87.632,87.684,127700000.0
2006-09-26 14:13:00,87.677,87.678,87.637,87.637,202999999.0
2006-09-26 14:14:00,87.592,87.648,87.592,87.648,224899997.0
2006-09-26 14:15:00,87.651,87.665,87.631,87.646,272599997.0
2006-09-26 14:16:00,87.64,87.671,87.638,87.648,284400004.0
2006-09-26 14:17:00,87.654,87.675,87.639,87.655,226300001.0
2006-09-26 14:18:00,87.629,87.664,87.628,87.661,139699999.0
2006-09-26 14:19:00,87.653,87.653,87.612,87.628,262000001.0
2006-09-26 14:20:00,87.636,87.636,87.605,87.605,176700002.0
2006-09-26 14:21:00,87.633,87.645,87.62,87.627,111899999.0
2006-09-26 14:22:00,87.601,87.627,87.596,87.617,119700001.0
2006-09-26 14:23:00,87.6,87.63,87.597,87.63,168999998.0
2006-09-26 14:24:00,87.617,87.641,87.613,87.636,253999999.0
2006-09-26 14:25:00,87.645,87.654,87.619,87.633,219100000.0
2006-09-26 14:26:00,87.627,87.645,87.605,87.639,153199997.0
2006-09-26 14:27:00,87.601,87.622,87.584,87.602,125100000.0
2006-09-26 14:28:00,87.578,87.617,87.578,87.617,176099995.0
2006-09-26 14:29:00,87.611,87.62,87.582,87.603,165700001.0
2006-09-26 14:30:00,87.598,87.632,87.576,87.611,287500002.0
2006-09-26 14:31:00,87.642,87.642,87.619,87.625,193399999.0
2006-09-26 14:32:00,87.648,87.655,87.635,87.642,161800000.0
2006-09-26 14:33:00,87.624,87.65,87.615,87.633,192099997.0
2006-09-26 14:34:00,87.628,87.644,87.618,87.64,224399996.0
2006-09-26 14:35:00,87.647,87.656,87.629,87.631,125800002.0
2006-09-26 14:36:00,87.656,87.666,87.631,87.654,231800000.0
2006-09-26 14:37:00,87.673,87.673,87.638,87.65,258700001.0
2006-09-26 14:38:00,87.644,87.657,87.636,87.653,179299997.0
2006-09-26 14:39:00,87.7,87.72,87.66,87.72,147499999.0
2006-09-26 14:40:00,87.645,87.656,87.63,87.642,147499999.0
2006-09-26 14:41:00,87.648,87.662,87.591,87.643,202499996.0
2006-09-26 14:42:00,87.668,87.674,87.652,87.652,206599996.0
2006-09-26 14:43:00,87.673,87.687,87.648,87.667,132100001.0
2006-09-26 14:44:00,87.693,87.718,87.683,87.718,223200003.0
2006-09-26 14:45:00,87.713,87.723,87.697,87.7,293200001.0
2006-09-26 14:46:00,87.688,87.72,87.688,87.715,213400001.0
2006-09-26 14:47:00,87.718,87.726,87.691,87.693,199699995.0
2006-09-26 14:48:00,87.685,87.711,87.68,87.687,205199999.0
2006-09-26 14:49:00,87.677,87.701,87.669,87.678,183899996.0
2006-09-26 14:50:00,87.678,87.686,87.656,87.669,163400002.0
2006-09-26 14:51:00,87.681,87.681,87.634,87.641,211799997.0
2006-09-26 14:52:00,87.677,87.689,87.66,87.67,190999999.0
2006-09-26 14:53:00,87.656,87.678,87.646,87.674,204500000.0
2006-09-26 14:54:00,87.667,87.69,87.656,87.671,153299999.0
2006-09-26 14:55:00,87.664,87.689,87.663,87.675,200999999.0
2006-09-26 14:56:00,87.67,87.701,87.67,87.689,206099999.0
2006-09-26 14:57:00,87.675,87.692,87.652,87.665,202899998.0
2006-09-26 14:58:00,87.672,87.689,87.659,87.672,124900002.0
2006-09-26 14:59:00,87.653,87.678,87.629,87.658,159600000.0
2006-09-26 15:00:00,87.626,87.662,87.626,87.662,179899999.0
2006-09-26 15:01:00,87.638,87.654,87.621,87.625,251300002.0
2006-09-26 15:02:00,87.627,87.65,87.614,87.648,139700000.0
2006-09-26 15:03:00,87.608,87.66,87.608,87.658,96700000.0
2006-09-26 15:04:00,87.623,87.651,87.619,87.642,160499999.0
2006-09-26 15:05:00,87.632,87.647,87.608,87.622,312000000.0
2006-09-26 15:06:00,87.621,87.636,87.586,87.601,217100000.0
2006-09-26 15:07:00,87.593,87.619,87.534,87.602,191900001.0
2006-09-26 15:08:00,87.594,87.623,87.594,87.621,116700000.0
2006-09-26 15:09:00,87.613,87.613,87.544,87.564,196099998.0
2006-09-26 15:10:00,87.59,87.596,87.561,87.57,215600002.0
2006-09-26 15:11:00,87.572,87.586,87.553,87.576,161000002.0
2006-09-26 15:12:00,87.566,87.591,87.558,87.575,176300000.0
2006-09-26 15:13:00,87.564,87.593,87.54,87.555,102300000.0
2006-09-26 15:14:00,87.53,87.571,87.52,87.564,163299999.0
2006-09-26 15:15:00,87.56,87.577,87.554,87.568,83100000.0
2006-09-26 15:16:00,87.543,87.582,87.536,87.557,159200001.0
2006-09-26 15:17:00,87.557,87.572,87.534,87.568,221499995.0
2006-09-26 15:18:00,87.566,87.582,87.558,87.581,314099995.0
2006-09-26 15:19:00,87.565,87.582,87.547,87.563,246200004.0
2006-09-26 15:20:00,87.561,87.591,87.546,87.568,264399994.0
2006-09-26 15:21:00,87.597,87.6,87.574,87.58,190000001.0
2006-09-26 15:22:00,87.586,87.597,87.567,87.597,124899998.0
2006-09-26 15:23:00,87.602,87.604,87.584,87.588,220700001.0
2006-09-26 15:24:00,87.602,87.602,87.575,87.595,146400001.0
2006-09-26 15:25:00,87.591,87.623,87.577,87.604,182400000.0
2006-09-26 15:26:00,87.627,87.644,87.613,87.624,244200000.0
2006-09-26 15:27:00,87.616,87.616,87.578,87.582,144800001.0
2006-09-26 15:28:00,87.593,87.624,87.577,87.582,218400001.0
2006-09-26 15:29:00,87.62,87.641,87.604,87.631,252299999.0
2006-09-26 15:30:00,87.64,87.651,87.622,87.634,141699998.0
2006-09-26 15:31:00,87.634,87.667,87.634,87.667,200099999.0
2006-09-26 15:32:00,87.645,87.664,87.588,87.616,163500002.0
2006-09-26 15:33:00,87.633,87.651,87.608,87.632,209999996.0
2006-09-26 15:34:00,87.638,87.649,87.617,87.635,249799999.0
2006-09-26 15:35:00,87.624,87.649,87.62,87.644,155699998.0
2006-09-26 15:36:00,87.635,87.658,87.626,87.658,194199999.0
2006-09-26 15:37:00,87.663,87.685,87.66,87.661,172100000.0
2006-09-26 15:38:00,87.684,87.727,87.676,87.7,209699997.0
2006-09-26 15:39:00,87.68,87.708,87.679,87.698,157600001.0
2006-09-26 15:40:00,87.675,87.702,87.618,87.685,227700001.0
2006-09-26 15:41:00,87.648,87.68,87.648,87.68,196400001.0
2006-09-26 15:42:00,87.682,87.701,87.672,87.683,142899997.0
2006-09-26 15:43:00,87.654,87.672,87.639,87.657,217299996.0
2006-09-26 15:44:00,87.63,87.653,87.619,87.626,177899999.0
2006-09-26 15:45:00,87.672,87.672,87.628,87.628,210699997.0
2006-09-26 15:46:00,87.652,87.657,87.629,87.63,210400002.0
2006-09-26 15:47:00,87.61,87.634,87.605,87.621,233300001.0
2006-09-26 15:48:00,87.632,87.659,87.606,87.626,241499998.0
2006-09-26 15:49:00,87.606,87.642,87.606,87.634,148400000.0
2006-09-26 15:50:00,87.618,87.648,87.606,87.629,111999999.0
2006-09-26 15:51:00,87.654,87.654,87.623,87.632,160199998.0
2006-09-26 15:52:00,87.639,87.655,87.619,87.635,251499998.0
2006-09-26 15:53:00,87.646,87.669,87.618,87.63,164200001.0
2006-09-26 15:54:00,87.658,87.667,87.639,87.643,143399996.0
2006-09-26 15:55:00,87.649,87.658,87.618,87.637,207300000.0
2006-09-26 15:56:00,87.666,87.682,87.645,87.668,207500001.0
2006-09-26 15:57:00,87.679,87.712,87.679,87.711,83600000.0
2006-09-26 15:58:00,87.702,87.722,87.697,87.712,223900001.0
2006-09-26 15:59:00,87.685,87.685,87.624,87.624,159700003.0
2006-09-26 16:00:00,87.64,87.669,87.623,87.636,232399998.0
2006-09-26 16:01:00,87.683,87.688,87.658,87.665,262700002.0
2006-09-26 16:02:00,87.682,87.682,87.647,87.647,29200000.0
2006-09-26 16:03:00,87.643,87.643,87.597,87.619,116299999.0
2006-09-26 16:04:00,87.646,87.665,87.625,87.64,185900002.0
2006-09-26 16:05:00,87.645,87.681,87.619,87.659,178099997.0
2006-09-26 16:06:00,87.683,87.693,87.655,87.655,173899999.0
2006-09-26 16:07:00,87.676,87.696,87.643,87.644,183799997.0
2006-09-26 16:08:00,87.672,87.674,87.64,87.672,250800003.0
2006-09-26 16:09:00,87.672,87.687,87.65,87.651,187700001.0
2006-09-26 16:10:00,87.661,87.68,87.648,87.666,134600001.0
2006-09-26 16:11:00,87.684,87.727,87.675,87.706,192599997.0
2006-09-26 16:12:00,87.715,87.775,87.715,87.775,117800000.0
2006-09-26 16:13:00,87.761,87.781,87.747,87.768,186400000.0
2006-09-26 16:14:00,87.722,87.786,87.722,87.786,281799998.0
2006-09-26 16:15:00,87.798,87.803,87.782,87.782,101300000.0
2006-09-26 16:16:00,87.782,87.782,87.757,87.764,123800000.0
2006-09-26 16:17:00,87.751,87.788,87.737,87.788,250199999.0
2006-09-26 16:18:00,87.768,87.783,87.752,87.776,145499999.0
2006-09-26 16:19:00,87.772,87.791,87.761,87.782,198900000.0
2006-09-26 16:20:00,87.786,87.791,87.766,87.771,248599999.0
2006-09-26 16:21:00,87.773,87.794,87.767,87.792,231499996.0
2006-09-26 16:22:00,87.788,87.799,87.754,87.754,233299999.0
2006-09-26 16:23:00,87.743,87.758,87.723,87.731,256199994.0
2006-09-26 16:24:00,87.762,87.771,87.732,87.743,252800001.0
2006-09-26 16:25:00,87.764,87.78,87.746,87.776,198299999.0
2006-09-26 16:26:00,87.784,87.803,87.752,87.782,133600000.0
2006-09-26 16:27:00,87.794,87.837,87.783,87.828,332199997.0
2006-09-26 16:28:00,87.835,87.839,87.799,87.81,211099998.0
2006-09-26 16:29:00,87.83,87.852,87.816,87.828,271899999.0
2006-09-26 16:30:00,87.818,87.86,87.794,87.839,294399998.0
2006-09-26 16:31:00,87.847,87.868,87.842,87.855,150800001.0
2006-09-26 16:32:00,87.857,87.867,87.826,87.826,123400001.0
2006-09-26 16:33:00,87.815,87.838,87.8,87.818,157900004.0
2006-09-26 16:34:00,87.833,87.833,87.811,87.822,189199996.0
2006-09-26 16:35:00,87.803,87.872,87.803,87.872,118099999.0
2006-09-26 16:36:00,87.89,87.895,87.833,87.833,178599998.0
2006-09-26 16:37:00,87.84,87.85,87.819,87.837,121800000.0
2006-09-26 16:38:00,87.833,87.858,87.823,87.838,177899999.0
2006-09-26 16:39:00,87.844,87.854,87.805,87.805,163700001.0
2006-09-26 16:40:00,87.833,87.841,87.807,87.818,321299999.0
2006-09-26 16:41:00,87.831,87.845,87.811,87.833,171200000.0
2006-09-26 16:42:00,87.84,87.842,87.814,87.814,233200001.0
2006-09-26 16:43:00,87.806,87.845,87.803,87.845,103800000.0
2006-09-26 16:44:00,87.841,87.872,87.841,87.872,154099997.0
2006-09-26 16:45:00,87.87,87.928,87.87,87.928,307800003.0
2006-09-26 16:46:00,87.901,87.929,87.9,87.926,205499998.0
2006-09-26 16:47:00,87.912,87.938,87.9,87.922,238200000.0
2006-09-26 16:48:00,87.893,87.911,87.874,87.892,243900000.0
2006-09-26 16:49:00,87.888,87.904,87.865,87.883,238200002.0
2006-09-26 16:50:00,87.877,87.904,87.856,87.892,204100000.0
2006-09-26 16:51:00,87.888,87.888,87.859,87.867,152600000.0
2006-09-26 16:52:00,87.865,87.877,87.845,87.855,211600004.0
2006-09-26 16:53:00,87.833,87.855,87.831,87.852,232499999.0
2006-09-26 16:54:00,87.85,87.866,87.831,87.86,213600004.0
2006-09-26 16:55:00,87.844,87.868,87.844,87.866,117900000.0
2006-09-26 16:56:00,87.88,87.882,87.853,87.87,256999998.0
2006-09-26 16:57:00,87.854,87.886,87.847,87.886,311400002.0
2006-09-26 16:58:00,87.871,87.907,87.868,87.898,180199998.0
2006-09-26 16:59:00,87.882,87.907,87.876,87.898,152400000.0
2006-09-26 17:00:00,87.89,87.903,87.881,87.895,171999998.0
2006-09-26 17:01:00,87.87,87.918,87.87,87.886,210699998.0
2006-09-26 17:02:00,87.916,87.923,87.89,87.891,155100000.0
2006-09-26 17:03:00,87.914,87.942,87.897,87.912,264800001.0
2006-09-26 17:04:00,87.907,87.922,87.89,87.904,170499998.0
2006-09-26 17:05:00,87.895,87.9,87.876,87.878,218900002.0
2006-09-26 17:06:00,87.886,87.901,87.872,87.878,289799996.0
2006-09-26 17:07:00,87.882,87.908,87.84,87.902,268100001.0
2006-09-26 17:08:00,87.894,87.907,87.887,87.904,135999998.0
2006-09-26 17:09:00,87.881,87.912,87.874,87.898,129899996.0
2006-09-26 17:10:00,87.9,87.915,87.883,87.897,156699999.0
2006-09-26 17:11:00,87.88,87.9,87.866,87.878,203800001.0
2006-09-26 17:12:00,87.879,87.911,87.879,87.911,143700002.0
2006-09-26 17:13:00,87.873,87.915,87.871,87.915,175599999.0
2006-09-26 17:14:00,87.886,87.921,87.877,87.921,87700000.0
2006-09-26 17:15:00,87.914,87.938,87.895,87.938,261899998.0
2006-09-26 17:16:00,87.925,87.945,87.919,87.93,206100003.0
2006-09-26 17:17:00,87.928,87.952,87.919,87.924,191299998.0
2006-09-26 17:18:00,87.958,87.958,87.925,87.938,185300001.0
2006-09-26 17:19:00,87.93,87.937,87.903,87.903,235399999.0
2006-09-26 17:20:00,87.921,87.927,87.871,87.907,95299999.0
2006-09-26 17:21:00,87.926,87.951,87.925,87.941,214100004.0
2006-09-26 17:22:00,87.938,87.947,87.922,87.935,180100002.0
2006-09-26 17:23:00,87.939,87.94,87.919,87.921,255100003.0
2006-09-26 17:24:00,87.917,87.917,87.879,87.883,244800000.0
2006-09-26 17:25:00,87.913,87.938,87.9,87.924,265699999.0
2006-09-26 17:26:00,87.92,87.942,87.908,87.923,136400000.0
2006-09-26 17:27:00,87.93,87.93,87.905,87.911,188700001.0
2006-09-26 17:28:00,87.925,87.939,87.913,87.919,244600003.0
2006-09-26 17:29:00,87.909,87.943,87.902,87.943,184199999.0
2006-09-26 17:30:00,87.938,87.941,87.903,87.924,206199996.0
2006-09-26 17:31:00,87.94,87.947,87.917,87.924,164300001.0
2006-09-26 17:32:00,87.938,87.941,87.914,87.928,127800000.0
2006-09-26 17:33:00,87.928,87.956,87.92,87.938,295900000.0
2006-09-26 17:34:00,87.928,87.938,87.905,87.919,260299999.0
2006-09-26 17:35:00,87.909,87.936,87.903,87.936,167400002.0
2006-09-26 17:36:00,87.906,87.93,87.902,87.926,159600004.0
2006-09-26 17:37:00,87.913,87.925,87.885,87.909,188600001.0
2006-09-26 17:38:00,87.921,87.927,87.88,87.91,125000002.0
2006-09-26 17:39:00,87.916,87.933,87.893,87.923,137199996.0
2006-09-26 17:40:00,87.898,87.922,87.882,87.888,187999998.0
2006-09-26 17:41:00,87.879,87.897,87.848,87.884,282300006.0
2006-09-26 17:42:00,87.885,87.91,87.866,87.901,180299998.0
2006-09-26 17:43:00,87.914,87.914,87.871,87.892,120700001.0
2006-09-26 17:44:00,87.884,87.906,87.853,87.906,279699999.0
2006-09-26 17:45:00,87.902,87.922,87.886,87.904,163099999.0
2006-09-26 17:46:00,87.908,87.923,87.898,87.91,106100003.0
2006-09-26 17:47:00,87.876,87.914,87.868,87.89,115400000.0
2006-09-26 17:48:00,87.898,87.919,87.891,87.911,218699999.0
2006-09-26 17:49:00,87.917,87.923,87.894,87.903,150500000.0
2006-09-26 17:50:00,87.918,87.925,87.892,87.909,228300002.0
2006-09-26 17:51:00,87.931,87.932,87.908,87.916,262399997.0
2006-09-26 17:52:00,87.94,87.959,87.933,87.952,150699999.0
2006-09-26 17:53:00,87.951,87.965,87.926,87.962,243500000.0
2006-09-26 17:54:00,87.966,87.992,87.917,87.917,177699998.0
2006-09-26 17:55:00,87.904,87.937,87.903,87.928,121000000.0
2006-09-26 17:56:00,87.93,87.943,87.909,87.927,166500001.0
2006-09-26 17:57:00,87.92,87.943,87.919,87.943,168899999.0
2006-09-26 17:58:00,87.92,87.954,87.918,87.942,183900002.0
2006-09-26 17:59:00,87.929,87.982,87.921,87.982,180100001.0
2006-09-26 18:00:00,87.93,87.981,87.93,87.975,371299996.0
2006-09-26 18:01:00,87.97,87.97,87.93,87.941,1127300002.0
2006-09-26 18:02:00,87.925,87.938,87.886,87.934,2013900000.0
2006-09-26 18:03:00,87.98,88.0,87.91,87.95,1723000000.0
2006-09-26 18:04:00,87.939,87.974,87.919,87.955,1723000000.0
2006-09-26 18:05:00,87.95,87.974,87.944,87.973,2079699998.0
2006-09-26 18:06:00,87.966,87.987,87.931,87.977,1642100000.0
2006-09-26 18:07:00,87.986,87.993,87.957,87.97,1749999998.0
2006-09-26 18:08:00,88.02,88.04,87.96,88.04,1650599993.0
2006-09-26 18:09:00,87.972,87.98,87.94,87.963,1650599993.0
2006-09-26 18:10:00,87.984,88.051,87.978,88.033,1754999988.0
2006-09-26 18:11:00,88.028,88.046,87.995,88.021,1047999994.0
2006-09-26 18:12:00,88.042,88.053,88.014,88.036,1306299996.0
2006-09-26 18:13:00,88.033,88.09,88.033,88.09,1429799984.0
2006-09-26 18:14:00,88.079,88.129,88.075,88.124,1548399985.0
2006-09-26 18:15:00,88.088,88.128,88.066,88.068,1883200001.0
2006-09-26 18:16:00,88.12,88.17,88.09,88.13,585699999.0
2006-09-26 18:17:00,88.074,88.113,88.048,88.067,585699999.0
2006-09-26 18:18:00,88.054,88.082,88.029,88.082,1143000005.0
2006-09-26 18:19:00,88.065,88.085,88.042,88.069,1986199992.0
2006-09-26 18:20:00,88.077,88.084,88.028,88.064,1561000002.0
2006-09-26 18:21:00,88.092,88.116,88.084,88.105,1522100006.0
2006-09-26 18:22:00,88.116,88.126,88.053,88.094,1513499993.0
2006-09-26 18:24:00,88.109,88.144,88.096,88.122,1605899996.0
2006-09-26 18:25:00,88.15,88.19,88.12,88.15,1523799998.0
2006-09-26 18:26:00,88.097,88.132,88.075,88.095,1523799998.0
2006-09-26 18:27:00,88.111,88.129,88.09,88.115,1021499997.0
2006-09-26 18:28:00,88.124,88.124,88.081,88.093,975099999.0
2006-09-26 18:29:00,88.107,88.133,88.091,88.13,1519499995.0
2006-09-26 18:30:00,88.121,88.145,88.103,88.105,749799998.0
2006-09-26 18:31:00,88.11,88.145,88.086,88.086,1268599998.0
2006-09-26 18:32:00,88.14,88.152,88.099,88.118,1777599995.0
2006-09-26 18:33:00,88.098,88.133,88.089,88.123,2028599995.0
2006-09-26 18:34:00,88.099,88.119,88.085,88.112,1670099995.0
2006-09-26 18:35:00,88.121,88.138,88.098,88.117,1412000001.0
2006-09-26 18:36:00,88.117,88.136,88.095,88.12,1630199999.0
2006-09-26 18:37:00,88.106,88.133,88.075,88.112,971199997.0
2006-09-26 18:38:00,88.11,88.118,88.083,88.095,770900001.0
2006-09-26 18:39:00,88.098,88.121,88.079,88.105,375799998.0
2006-09-26 18:40:00,88.094,88.111,88.081,88.111,730999995.0
2006-09-26 18:41:00,88.119,88.129,88.088,88.107,791500002.0
2006-09-26 18:42:00,88.135,88.17,88.124,88.155,715099997.0
2006-09-26 18:43:00,88.155,88.171,88.121,88.152,1412799994.0
2006-09-26 18:44:00,88.17,88.179,88.139,88.149,846700004.0
2006-09-26 18:45:00,88.173,88.202,88.141,88.141,1016100000.0
2006-09-26 18:46:00,88.158,88.194,88.127,88.157,738799998.0
2006-09-26 18:47:00,88.15,88.181,88.15,88.179,669699996.0
2006-09-26 18:48:00,88.164,88.187,88.14,88.16,712600001.0
2006-09-26 18:49:00,88.158,88.196,88.145,88.151,985299992.0
2006-09-26 18:50:00,88.145,88.177,88.131,88.15,969799992.0
2006-09-26 18:51:00,88.169,88.169,88.126,88.129,340499995.0
2006-09-26 18:52:00,88.14,88.175,88.139,88.153,834300001.0
2006-09-26 18:53:00,88.175,88.191,88.138,88.138,846299997.0
2006-09-26 18:54:00,88.173,88.199,88.163,88.175,878999999.0
2006-09-26 18:55:00,88.192,88.2,88.147,88.16,1120199997.0
2006-09-26 18:56:00,88.171,88.205,88.165,88.191,655499996.0
2006-09-26 18:57:00,88.192,88.205,88.161,88.175,401900001.0
2006-09-26 18:58:00,88.177,88.227,88.159,88.202,1012099994.0
2006-09-26 18:59:00,88.207,88.21,88.161,88.177,822599996.0
2006-09-26 19:00:00,88.147,88.203,88.146,88.168,737800001.0
2006-09-26 19:01:00,88.152,88.19,88.144,88.187,559799998.0
2006-09-26 19:02:00,88.151,88.187,88.15,88.186,237300002.0
2006-09-26 19:03:00,88.168,88.2,88.155,88.178,702399999.0
2006-09-26 19:04:00,88.165,88.196,88.142,88.17,546499999.0
2006-09-26 19:05:00,88.166,88.19,88.157,88.19,454199998.0
2006-09-26 19:06:00,88.197,88.203,88.146,88.146,445700002.0
2006-09-26 19:07:00,88.164,88.187,88.148,88.16,1142999998.0
2006-09-26 19:08:00,88.15,88.168,88.126,88.138,940099993.0
2006-09-26 19:09:00,88.117,88.163,88.117,88.145,620800002.0
2006-09-26 19:10:00,88.153,88.154,88.106,88.123,511900003.0
2006-09-26 19:11:00,88.132,88.16,88.118,88.14,169500002.0
2006-09-26 19:12:00,88.113,88.15,88.112,88.124,453199997.0
2006-09-26 19:13:00,88.109,88.131,88.088,88.108,338500002.0
2006-09-26 19:14:00,88.145,88.153,88.12,88.13,384799999.0
2006-09-26 19:15:00,88.135,88.164,88.134,88.154,689299995.0
2006-09-26 19:16:00,88.129,88.159,88.12,88.155,373599998.0
2006-09-26 19:17:00,88.126,88.165,88.122,88.151,554899998.0
2006-09-26 19:18:00,88.165,88.167,88.118,88.137,650599998.0
2006-09-26 19:19:00,88.146,88.166,88.121,88.146,591999996.0
2006-09-26 19:20:00,88.138,88.171,88.129,88.14,420100006.0
2006-09-26 19:21:00,88.153,88.169,88.13,88.155,305899998.0
2006-09-26 19:22:00,88.138,88.171,88.103,88.171,427999999.0
2006-09-26 19:23:00,88.16,88.175,88.124,88.155,1538800001.0
2006-09-26 19:24:00,88.172,88.176,88.131,88.15,576799998.0
2006-09-26 19:25:00,88.17,88.17,88.117,88.135,967700000.0
2006-09-26 19:26:00,88.099,88.157,88.093,88.15,1090900000.0
2006-09-26 19:27:00,88.135,88.151,88.096,88.096,1166300001.0
2006-09-26 19:28:00,88.106,88.149,88.106,88.149,473500000.0
2006-09-26 19:29:00,88.123,88.149,88.099,88.146,581299995.0
2006-09-26 19:30:00,88.112,88.143,88.088,88.11,894599997.0
2006-09-26 19:31:00,88.132,88.138,88.084,88.116,409199999.0
2006-09-26 19:32:00,88.147,88.153,88.109,88.132,650399997.0
2006-09-26 19:33:00,88.136,88.159,88.119,88.15,661000001.0
2006-09-26 19:34:00,88.15,88.155,88.106,88.128,773099993.0
2006-09-26 19:35:00,88.128,88.145,88.093,88.132,681399997.0
2006-09-26 19:36:00,88.132,88.166,88.114,88.136,358899999.0
2006-09-26 19:37:00,88.13,88.159,88.114,88.131,191000000.0
2006-09-26 19:38:00,88.122,88.16,88.122,88.15,1037699996.0
2006-09-26 19:39:00,88.145,88.158,88.122,88.132,1017499999.0
2006-09-26 19:40:00,88.11,88.156,88.1,88.108,667199992.0
2006-09-26 19:41:00,88.116,88.147,88.099,88.124,971399995.0
2006-09-26 19:42:00,88.129,88.154,88.124,88.146,477099998.0
2006-09-26 19:43:00,88.115,88.152,88.115,88.143,408400000.0
2006-09-26 19:44:00,88.144,88.164,88.122,88.14,533500000.0
2006-09-26 19:45:00,88.135,88.157,88.105,88.141,531499995.0
2006-09-26 19:46:00,88.132,88.169,88.12,88.158,416100000.0
2006-09-26 19:47:00,88.147,88.163,88.131,88.138,215000001.0
2006-09-26 19:48:00,88.144,88.163,88.124,88.144,697499996.0
2006-09-26 19:49:00,88.142,88.155,88.112,88.128,612500001.0
2006-09-26 19:50:00,88.155,88.155,88.12,88.143,391700000.0
2006-09-26 19:51:00,88.12,88.153,88.109,88.133,258999997.0
2006-09-26 19:52:00,88.125,88.155,88.108,88.154,501200000.0
2006-09-26 19:53:00,88.131,88.15,88.102,88.14,794399995.0
2006-09-26 19:54:00,88.116,88.136,88.096,88.118,767199999.0
2006-09-26 19:55:00,88.131,88.14,88.095,88.095,478399994.0
2006-09-26 19:56:00,88.093,88.133,88.093,88.132,375200000.0
2006-09-26 19:57:00,88.115,88.151,88.097,88.141,555400001.0
2006-09-26 19:58:00,88.137,88.157,88.128,88.143,837799998.0
2006-09-26 19:59:00,88.14,88.144,88.099,88.121,778399997.0
2006-09-26 20:00:00,88.136,88.148,88.1,88.121,319499999.0
2006-09-26 20:01:00,88.135,88.136,88.095,88.113,546099998.0
2006-09-26 20:02:00,88.135,88.148,88.125,88.14,578100002.0
2006-09-26 20:03:00,88.083,88.129,88.083,88.129,312400002.0
2006-09-26 20:04:00,88.13,88.13,88.069,88.099,451900001.0
2006-09-26 20:05:00,88.105,88.125,88.074,88.09,621900003.0
2006-09-26 20:06:00,88.101,88.124,88.086,88.086,1019100003.0
2006-09-26 20:07:00,88.092,88.114,88.071,88.085,733399997.0
2006-09-26 20:08:00,88.084,88.109,88.066,88.109,493699991.0
2006-09-26 20:09:00,88.084,88.125,88.073,88.101,703700002.0
2006-09-26 20:10:00,88.131,88.145,88.097,88.117,662799999.0
2006-09-26 20:11:00,88.115,88.146,88.09,88.101,794199994.0
2006-09-26 20:12:00,88.085,88.126,88.085,88.105,1479000008.0
2006-09-26 20:13:00,88.089,88.112,88.062,88.095,626799999.0
2006-09-26 20:14:00,88.09,88.111,88.065,88.108,502199996.0
2006-09-26 20:15:00,88.1,88.104,88.061,88.068,786899994.0
2006-09-26 20:16:00,88.071,88.098,88.051,88.089,586800005.0
2006-09-26 20:17:00,88.084,88.111,88.063,88.078,397299999.0
2006-09-26 20:18:00,88.072,88.108,88.072,88.1,166700000.0
2006-09-26 20:19:00,88.109,88.109,88.069,88.099,303999997.0
2006-09-26 20:20:00,88.096,88.113,88.076,88.089,591900000.0
2006-09-26 20:21:00,88.083,88.112,88.08,88.1,515399999.0
2006-09-26 20:22:00,88.093,88.121,88.08,88.103,902399995.0
2006-09-26 20:23:00,88.121,88.148,88.111,88.135,521099997.0
2006-09-26 20:24:00,88.119,88.137,88.092,88.104,420299995.0
2006-09-26 20:25:00,88.105,88.132,88.09,88.09,539199992.0
2006-09-26 20:26:00,88.123,88.142,88.096,88.114,514000001.0
2006-09-26 20:27:00,88.127,88.127,88.082,88.098,453499998.0
2006-09-26 20:28:00,88.13,88.138,88.09,88.099,1161599997.0
2006-09-26 20:29:00,88.099,88.121,88.085,88.104,1617199996.0
2006-09-26 20:30:00,88.102,88.132,88.085,88.085,1369900000.0
2006-09-26 20:31:00,88.109,88.144,88.105,88.129,1058699995.0
2006-09-26 20:32:00,88.13,88.148,88.106,88.111,1106799989.0
2006-09-26 20:33:00,88.111,88.145,88.086,88.105,657499997.0
2006-09-26 20:34:00,88.108,88.151,88.108,88.136,385499997.0
2006-09-26 20:35:00,88.131,88.147,88.106,88.123,476699999.0
2006-09-26 20:36:00,88.106,88.124,88.084,88.11,576500001.0
2006-09-26 20:37:00,88.125,88.125,88.09,88.11,476699998.0
2006-09-26 20:38:00,88.133,88.134,88.087,88.089,985599997.0
2006-09-26 20:39:00,88.101,88.127,88.077,88.106,497100001.0
2006-09-26 20:40:00,88.104,88.133,88.063,88.123,1387600001.0
2006-09-26 20:41:00,88.123,88.143,88.11,88.135,1079099997.0
2006-09-26 20:42:00,88.131,88.133,88.07,88.104,1086199985.0
2006-09-26 20:43:00,88.126,88.143,88.1,88.127,824500000.0
2006-09-26 20:44:00,88.13,88.147,88.119,88.123,775200006.0
2006-09-26 20:45:00,88.146,88.146,88.096,88.106,558000000.0
2006-09-26 20:46:00,88.114,88.144,88.089,88.108,555699996.0
2006-09-26 20:47:00,88.117,88.134,88.088,88.123,1088100003.0
2006-09-26 20:48:00,88.101,88.135,88.077,88.107,785099995.0
2006-09-26 20:49:00,88.127,88.138,88.083,88.083,490599996.0
2006-09-26 20:50:00,88.103,88.145,88.082,88.129,1132100004.0
2006-09-26 20:51:00,88.119,88.14,88.087,88.102,578199989.0
2006-09-26 20:52:00,88.084,88.127,88.077,88.096,352899999.0
2006-09-26 20:53:00,88.087,88.121,88.077,88.11,1156799989.0
2006-09-26 20:54:00,88.104,88.118,88.076,88.077,495299995.0
2006-09-26 20:55:00,88.104,88.134,88.091,88.108,1241300000.0
2006-09-26 20:56:00,88.098,88.115,88.072,88.082,508699998.0
2006-09-26 20:57:00,88.101,88.127,88.091,88.114,702399994.0
2006-09-26 20:58:00,88.07,88.127,88.05,88.105,1473500000.0
2006-09-26 20:59:00,88.13,88.158,88.112,88.158,1201599992.0
2006-09-26 21:00:00,88.138,88.158,88.114,88.114,1167399995.0
2006-09-26 21:01:00,88.135,88.159,88.101,88.143,1000400002.0
2006-09-26 21:02:00,88.126,88.139,88.107,88.113,549299997.0
2006-09-26 21:03:00,88.135,88.138,88.098,88.109,482499997.0
2006-09-26 21:04:00,88.1,88.136,88.085,88.109,292499996.0
2006-09-26 21:05:00,88.075,88.135,88.075,88.134,629800002.0
2006-09-26 21:06:00,88.111,88.137,88.093,88.111,611399996.0
2006-09-26 21:07:00,88.106,88.119,88.071,88.114,787400003.0
2006-09-26 21:08:00,88.095,88.116,88.054,88.069,929299994.0
2006-09-26 21:09:00,88.073,88.118,88.073,88.105,196500002.0
2006-09-26 21:10:00,88.088,88.12,88.075,88.107,728799997.0
2006-09-26 21:11:00,88.091,88.131,88.072,88.087,485999999.0
2006-09-26 21:12:00,88.103,88.127,88.086,88.108,299399999.0
2006-09-26 21:13:00,88.115,88.115,88.067,88.079,443099996.0
2006-09-26 21:14:00,88.075,88.093,88.036,88.036,641699996.0
2006-09-26 21:15:00,88.005,88.049,88.003,88.037,798200003.0
2006-09-26 21:16:00,88.012,88.058,87.987,88.024,780999996.0
2006-09-26 21:17:00,88.027,88.036,87.988,87.99,969000003.0
2006-09-26 21:18:00,88.036,88.036,87.957,87.997,719200001.0
2006-09-26 21:19:00,88.001,88.001,87.942,87.956,755399994.0
2006-09-26 21:20:00,87.964,87.967,87.927,87.948,1429199995.0
2006-09-26 21:21:00,87.937,87.954,87.893,87.914,870499991.0
2006-09-26 21:22:00,87.919,87.961,87.903,87.955,877799994.0
2006-09-26 21:23:00,87.948,87.982,87.945,87.977,848299993.0
2006-09-26 21:24:00,87.93,87.971,87.918,87.948,889099996.0
2006-09-26 21:25:00,87.972,87.998,87.943,87.988,1002599991.0
2006-09-26 21:26:00,87.991,88.013,87.969,87.976,524499998.0
2006-09-26 21:27:00,87.994,88.028,87.97,88.005,433000000.0
2006-09-26 21:28:00,88.003,88.028,87.997,88.002,384899995.0
2006-09-26 21:29:00,88.026,88.051,87.992,88.036,700399996.0
2006-09-26 21:30:00,88.044,88.044,87.971,87.971,271400000.0
2006-09-26 21:31:00,88.011,88.011,87.95,87.952,383899998.0
2006-09-26 21:32:00,87.949,87.981,87.931,87.947,515399997.0
2006-09-26 21:33:00,87.927,87.949,87.88,87.916,437599999.0
2006-09-26 21:34:00,87.927,87.954,87.898,87.931,208299998.0
2006-09-26 21:35:00,87.947,87.983,87.947,87.983,443299993.0
2006-09-26 21:36:00,87.968,87.993,87.958,87.987,458999998.0
2006-09-26 21:37:00,87.965,87.994,87.947,87.969,505599998.0
2006-09-26 21:38:00,87.958,87.994,87.94,87.994,205599999.0
2006-09-26 21:39:00,87.987,87.996,87.938,87.946,358400002.0
2006-09-26 21:40:00,87.945,87.977,87.938,87.96,516999994.0
2006-09-26 21:41:00,87.961,87.98,87.947,87.969,367799999.0
2006-09-26 21:42:00,87.969,87.97,87.94,87.957,368399998.0
2006-09-26 21:43:00,87.956,87.989,87.945,87.983,331799999.0
2006-09-26 21:44:00,87.976,88.003,87.947,87.981,1050699991.0
2006-09-26 21:45:00,87.986,88.0,87.959,87.979,421500000.0
2006-09-26 21:46:00,87.965,87.996,87.956,87.996,171100003.0
2006-09-26 21:47:00,87.993,88.007,87.959,87.98,423499999.0
2006-09-26 21:48:00,87.998,88.002,87.958,87.958,598300001.0
2006-09-26 21:49:00,87.958,87.976,87.922,87.952,243900001.0
2006-09-26 21:50:00,87.96,87.971,87.936,87.936,171099998.0
2006-09-26 21:51:00,87.931,87.981,87.931,87.972,356000001.0
2006-09-26 21:52:00,87.952,87.97,87.928,87.94,165099998.0
2006-09-26 21:53:00,87.923,87.928,87.882,87.884,548599999.0
2006-09-26 21:54:00,87.861,87.914,87.861,87.89,230499999.0
2006-09-26 21:55:00,87.882,87.91,87.868,87.878,239599996.0
2006-09-26 21:56:00,87.899,87.942,87.899,87.927,270900002.0
2006-09-26 21:57:00,87.93,87.949,87.911,87.911,237799998.0
2006-09-26 21:58:00,87.913,87.958,87.909,87.958,254200000.0
2006-09-26 21:59:00,87.957,87.957,87.916,87.925,357299997.0
2006-09-26 22:00:00,87.915,87.943,87.901,87.935,611099994.0
2006-09-26 22:01:00,87.925,87.934,87.881,87.901,730599994.0
2006-09-26 22:02:00,87.898,87.931,87.888,87.926,692899998.0
2006-09-26 22:03:00,87.897,87.923,87.873,87.885,292300000.0
2006-09-26 22:04:00,87.89,87.936,87.875,87.922,906199999.0
2006-09-26 22:05:00,87.926,87.945,87.91,87.915,188899997.0
2006-09-26 22:06:00,87.916,87.968,87.911,87.968,232400001.0
2006-09-26 22:07:00,87.958,87.958,87.91,87.91,285399998.0
2006-09-26 22:08:00,87.914,87.978,87.914,87.978,147700000.0
2006-09-26 22:09:00,87.995,88.049,87.995,88.046,175899999.0
2006-09-26 22:10:00,88.038,88.054,88.025,88.049,173399997.0
2006-09-26 22:11:00,88.037,88.047,87.992,87.992,430800002.0
2006-09-26 22:12:00,87.971,88.017,87.971,88.017,334399998.0
2006-09-26 22:13:00,88.002,88.021,87.982,87.996,360000001.0
2006-09-26 22:14:00,87.997,88.042,87.997,88.022,245499998.0
2006-09-26 22:15:00,87.991,88.016,87.979,88.016,258099994.0
2006-09-26 22:16:00,87.995,88.022,87.975,88.015,531100002.0
2006-09-26 22:17:00,87.989,88.028,87.984,87.994,125699999.0
2006-09-26 22:18:00,87.974,88.007,87.974,88.007,428500004.0
2006-09-26 22:19:00,87.994,88.02,87.985,88.02,243600001.0
2006-09-26 22:20:00,88.018,88.018,87.962,87.996,303099998.0
2006-09-26 22:21:00,87.995,88.01,87.967,87.99,234600001.0
2006-09-26 22:22:00,87.982,88.011,87.974,87.988,432600000.0
2006-09-26 22:23:00,87.993,88.013,87.964,87.98,526799996.0
2006-09-26 22:24:00,87.991,88.016,87.978,87.997,298600000.0
2006-09-26 22:25:00,87.989,88.008,87.979,87.99,193200002.0
2006-09-26 22:26:00,87.999,88.019,87.977,87.991,195499999.0
2006-09-26 22:27:00,87.993,88.013,87.972,87.983,608000003.0
2006-09-26 22:28:00,87.979,88.018,87.979,88.003,220800000.0
2006-09-26 22:29:00,88.002,88.016,87.975,88.016,217099998.0
2006-09-26 22:30:00,87.987,88.009,87.975,87.978,154400001.0
2006-09-26 22:31:00,87.989,88.001,87.955,87.964,511899999.0
2006-09-26 22:32:00,87.982,88.002,87.963,87.987,306299999.0
2006-09-26 22:33:00,87.996,87.996,87.944,87.961,706099995.0
2006-09-26 22:34:00,87.986,87.986,87.929,87.949,568999999.0
2006-09-26 22:35:00,87.969,87.987,87.955,87.956,283200002.0
2006-09-26 22:36:00,87.974,88.004,87.956,87.982,343800001.0
2006-09-26 22:37:00,87.986,87.998,87.962,87.976,179700001.0
2006-09-26 22:38:00,87.981,88.001,87.948,87.984,262200002.0
2006-09-26 22:39:00,87.948,87.982,87.937,87.946,315500002.0
2006-09-26 22:40:00,87.965,87.994,87.944,87.968,227100000.0
2006-09-26 22:41:00,87.954,87.987,87.953,87.967,230700003.0
2006-09-26 22:42:00,87.975,87.99,87.934,87.971,157899998.0
2006-09-26 22:43:00,87.996,87.996,87.932,87.96,244399998.0
2006-09-26 22:44:00,87.936,87.981,87.936,87.972,421299999.0
2006-09-26 22:45:00,87.978,87.984,87.935,87.947,361999996.0
2006-09-26 22:46:00,87.904,87.96,87.904,87.941,286999997.0
2006-09-26 22:47:00,87.964,87.976,87.938,87.945,280400001.0
2006-09-26 22:48:00,87.955,87.977,87.933,87.957,274800000.0
2006-09-26 22:49:00,87.965,88.012,87.959,87.991,243399999.0
2006-09-26 22:50:00,87.969,88.018,87.957,88.018,204499999.0
2006-09-26 22:51:00,87.998,88.036,87.992,88.008,351299999.0
2006-09-26 22:52:00,87.979,88.033,87.979,88.019,189099999.0
2006-09-26 22:53:00,88.021,88.028,87.981,87.998,508200001.0
2006-09-26 22:54:00,87.993,88.05,87.99,88.02,335399998.0
2006-09-26 22:55:00,87.997,88.037,87.975,88.035,326300003.0
2006-09-26 22:56:00,88.03,88.036,88.004,88.016,269100000.0
2006-09-26 22:57:00,88.022,88.043,87.968,88.025,365700000.0
2006-09-26 22:58:00,88.006,88.041,87.977,88.041,172000001.0
2006-09-26 22:59:00,88.004,88.045,87.944,87.989,485500000.0
2006-09-26 23:00:00,88.017,88.034,87.973,88.009,231799996.0
2006-09-26 23:01:00,88.028,88.028,87.927,87.983,199700003.0
2006-09-26 23:02:00,88.032,88.04,88.01,88.012,177300003.0
2006-09-26 23:03:00,88.023,88.032,87.985,87.985,144300000.0
2006-09-26 23:04:00,87.973,88.027,87.967,87.994,204399998.0
2006-09-26 23:05:00,88.015,88.038,87.972,87.972,116699999.0
2006-09-26 23:06:00,87.951,88.023,87.951,88.023,207500000.0
2006-09-26 23:07:00,87.997,88.022,87.988,87.998,230699997.0
2006-09-26 23:08:00,87.988,88.028,87.988,88.028,121800001.0
2006-09-26 23:09:00,88.016,88.038,88.004,88.028,154799999.0
2006-09-26 23:10:00,88.026,88.053,88.011,88.019,198500000.0
2006-09-26 23:11:00,88.038,88.048,88.016,88.03,174499999.0
2006-09-26 23:12:00,88.012,88.037,87.998,88.005,246200001.0
2006-09-26 23:13:00,88.031,88.043,88.008,88.012,211200002.0
2006-09-26 23:14:00,88.042,88.056,88.029,88.03,310799993.0
2006-09-26 23:15:00,88.048,88.056,88.017,88.017,295199996.0
2006-09-26 23:16:00,88.03,88.066,88.017,88.018,225599999.0
2006-09-26 23:17:00,88.029,88.048,88.009,88.029,190599999.0
2006-09-26 23:18:00,88.041,88.061,88.024,88.045,180699999.0
2006-09-26 23:19:00,88.023,88.058,87.996,88.04,106700000.0
2006-09-26 23:20:00,88.032,88.05,88.015,88.031,164300001.0
2006-09-26 23:21:00,88.009,88.07,88.009,88.07,123999999.0
2006-09-26 23:22:00,88.05,88.07,88.004,88.031,168999997.0
2006-09-26 23:23:00,88.029,88.052,88.0,88.0,247900001.0
2006-09-26 23:24:00,88.044,88.056,88.027,88.031,197799998.0
2006-09-26 23:25:00,88.019,88.061,88.019,88.061,125900003.0
2006-09-26 23:26:00,88.044,88.06,88.026,88.052,122400000.0
2006-09-26 23:27:00,88.067,88.078,88.048,88.063,250899998.0
2006-09-26 23:28:00,88.059,88.074,88.045,88.052,171200001.0
2006-09-26 23:29:00,88.064,88.075,88.024,88.053,227199999.0
2006-09-26 23:30:00,88.071,88.089,88.033,88.05,139399999.0
2006-09-26 23:31:00,88.033,88.033,87.972,88.019,173999998.0
2006-09-26 23:32:00,88.006,88.035,88.0,88.017,171500000.0
2006-09-26 23:33:00,88.022,88.033,87.987,88.004,168699999.0
2006-09-26 23:34:00,87.98,88.012,87.974,87.989,221000000.0
2006-09-26 23:35:00,87.985,88.027,87.985,88.021,257499997.0
2006-09-26 23:36:00,88.005,88.024,87.984,88.024,221499997.0
2006-09-26 23:37:00,88.037,88.04,87.99,88.016,209800000.0
2006-09-26 23:38:00,88.02,88.02,87.983,87.989,258499996.0
2006-09-26 23:39:00,87.983,88.009,87.911,88.008,187700003.0
2006-09-26 23:40:00,87.978,88.035,87.978,88.01,235900001.0
2006-09-26 23:41:00,88.008,88.023,87.971,87.993,202100001.0
2006-09-26 23:42:00,88.015,88.026,87.992,87.995,274000002.0
2006-09-26 23:43:00,88.006,88.03,87.987,88.007,167099994.0
2006-09-26 23:44:00,87.99,88.026,87.979,87.993,209900000.0
2006-09-26 23:45:00,87.994,88.013,87.973,87.992,236199998.0
2006-09-26 23:46:00,87.99,88.01,87.949,87.953,214900000.0
2006-09-26 23:47:00,87.978,87.986,87.963,87.969,123200000.0
2006-09-26 23:48:00,87.973,87.991,87.966,87.99,112800000.0
2006-09-26 23:49:00,87.944,87.997,87.944,87.986,100900000.0
2006-09-26 23:50:00,88.0,88.01,87.984,87.99,126499997.0
2006-09-26 23:51:00,87.987,88.014,87.964,87.969,183199998.0
2006-09-26 23:52:00,87.992,88.001,87.953,87.958,242299998.0
2006-09-26 23:53:00,87.964,88.002,87.946,87.974,135399999.0
2006-09-26 23:54:00,87.953,88.006,87.953,88.006,152900001.0
2006-09-26 23:55:00,87.997,88.012,87.979,87.99,151900001.0
2006-09-26 23:56:00,87.959,87.984,87.951,87.957,148300001.0
2006-09-26 23:57:00,87.972,87.984,87.953,87.964,273099998.0
2006-09-26 23:58:00,87.948,87.99,87.922,87.929,181100000.0
2006-09-26 23:59:00,87.93,87.955,87.907,87.919,207499999.0
2006-09-27 00:00:00,87.95,87.965,87.927,87.946,260600003.0
2006-09-27 00:01:00,87.967,87.988,87.942,87.959,277099997.0
2006-09-27 00:02:00,87.962,87.986,87.946,87.986,94800001.0
2006-09-27 00:03:00,87.958,87.983,87.936,87.959,217499997.0
2006-09-27 00:04:00,87.958,87.992,87.933,87.972,224700003.0
2006-09-27 00:05:00,87.964,87.99,87.949,87.965,169800000.0
2006-09-27 00:06:00,87.971,87.997,87.953,87.973,280900000.0
2006-09-27 00:07:00,88.017,88.018,87.971,87.985,195200000.0
2006-09-27 00:08:00,87.961,87.99,87.96,87.989,122799999.0
2006-09-27 00:09:00,87.981,88.004,87.946,87.982,148599998.0
2006-09-27 00:10:00,87.998,88.005,87.966,87.986,180900001.0
2006-09-27 00:11:00,87.953,87.971,87.924,87.971,134400000.0
2006-09-27 00:12:00,87.961,88.001,87.961,87.979,281000002.0
2006-09-27 00:13:00,87.974,88.007,87.969,88.0,221500001.0
2006-09-27 00:14:00,87.965,87.997,87.947,87.97,170899999.0
2006-09-27 00:15:00,87.97,88.011,87.966,87.987,220400001.0
2006-09-27 00:16:00,87.978,87.993,87.954,87.964,229000002.0
2006-09-27 00:17:00,87.987,87.995,87.962,87.994,310500000.0
2006-09-27 00:18:00,87.988,88.01,87.977,88.01,283199998.0
2006-09-27 00:19:00,87.99,88.008,87.969,87.978,269899998.0
2006-09-27 00:20:00,87.985,88.007,87.968,87.968,170200002.0
2006-09-27 00:21:00,87.991,88.025,87.985,87.997,256000000.0
2006-09-27 00:22:00,87.991,88.009,87.976,87.988,286100002.0
2006-09-27 00:23:00,87.989,88.014,87.981,88.004,358000003.0
2006-09-27 00:24:00,87.992,88.011,87.969,87.986,194399999.0
2006-09-27 00:25:00,87.992,88.015,87.977,88.0,213399999.0
2006-09-27 00:26:00,87.983,88.013,87.975,87.987,175999995.0
2006-09-27 00:27:00,87.987,88.019,87.982,88.019,190799997.0
2006-09-27 00:28:00,87.959,88.009,87.959,87.991,217299999.0
2006-09-27 00:29:00,87.989,88.028,87.967,88.001,203199999.0
2006-09-27 00:30:00,87.987,88.01,87.978,87.978,175900000.0
2006-09-27 00:31:00,87.961,87.983,87.95,87.98,163999998.0
2006-09-27 00:32:00,87.974,88.005,87.96,87.981,141600000.0
2006-09-27 00:33:00,87.977,87.996,87.968,87.978,184800000.0
2006-09-27 00:34:00,87.972,87.983,87.952,87.952,242199998.0
2006-09-27 00:35:00,87.967,87.984,87.957,87.974,278099997.0
2006-09-27 00:36:00,87.968,87.986,87.941,87.97,359699994.0
2006-09-27 00:37:00,87.975,87.992,87.949,87.967,154699999.0
2006-09-27 00:38:00,88.0,88.0,87.945,87.945,286600000.0
2006-09-27 00:39:00,87.992,88.011,87.974,87.979,189400003.0
2006-09-27 00:40:00,87.98,87.998,87.965,87.985,163400002.0
2006-09-27 00:41:00,88.003,88.005,87.968,87.969,167900001.0
2006-09-27 00:42:00,87.945,88.007,87.945,87.977,275400002.0
2006-09-27 00:43:00,87.976,87.999,87.951,87.966,215600003.0
2006-09-27 00:44:00,87.955,87.995,87.955,87.995,120200002.0
2006-09-27 00:45:00,87.978,88.001,87.948,87.966,126599999.0
2006-09-27 00:46:00,87.966,88.0,87.957,87.99,183299997.0
2006-09-27 00:47:00,87.993,87.993,87.962,87.967,156900000.0
2006-09-27 00:48:00,87.99,87.994,87.957,87.957,212199997.0
2006-09-27 00:49:00,87.998,87.998,87.967,87.979,163300000.0
2006-09-27 00:50:00,87.973,87.995,87.958,87.995,219700004.0
2006-09-27 00:51:00,87.981,87.998,87.963,87.99,219699996.0
2006-09-27 00:52:00,87.948,88.002,87.947,87.98,285700000.0
2006-09-27 00:53:00,87.984,87.993,87.961,87.979,144000000.0
2006-09-27 00:54:00,87.967,87.991,87.962,87.977,92600000.0
2006-09-27 00:55:00,87.966,87.994,87.96,87.976,260300002.0
2006-09-27 00:56:00,87.975,87.99,87.951,87.953,223599997.0
2006-09-27 00:57:00,87.965,87.987,87.963,87.983,155999998.0
2006-09-27 00:58:00,87.954,87.978,87.949,87.978,104400001.0
2006-09-27 00:59:00,87.965,87.984,87.942,87.954,213799995.0
2006-09-27 01:00:00,87.982,87.992,87.954,87.954,260599998.0
2006-09-27 01:01:00,87.943,87.991,87.93,87.991,191199999.0
2006-09-27 01:02:00,87.977,87.984,87.925,87.933,176899998.0
2006-09-27 01:03:00,87.933,87.957,87.907,87.939,147399998.0
2006-09-27 01:04:00,87.904,87.934,87.893,87.903,247599998.0
2006-09-27 01:05:00,87.94,87.94,87.91,87.922,145700001.0
2006-09-27 01:06:00,87.923,87.952,87.895,87.933,151200000.0
2006-09-27 01:07:00,87.932,87.955,87.921,87.935,240699999.0
2006-09-27 01:08:00,87.936,87.965,87.91,87.926,327100002.0
2006-09-27 01:09:00,87.928,87.982,87.927,87.982,227599997.0
2006-09-27 01:10:00,87.97,87.977,87.943,87.958,216300000.0
2006-09-27 01:11:00,87.964,87.972,87.946,87.955,193100001.0
2006-09-27 01:12:00,87.975,87.976,87.934,87.954,233400001.0
2006-09-27 01:13:00,87.952,87.961,87.935,87.937,226199997.0
2006-09-27 01:14:00,87.944,87.95,87.912,87.912,326899996.0
2006-09-27 01:15:00,87.9,87.919,87.891,87.898,228999999.0
2006-09-27 01:16:00,87.915,87.925,87.898,87.905,112500000.0
2006-09-27 01:17:00,87.945,87.945,87.909,87.909,301700000.0
2006-09-27 01:18:00,87.914,87.945,87.904,87.918,127799999.0
2006-09-27 01:19:00,87.933,87.952,87.921,87.942,216599997.0
2006-09-27 01:20:00,87.911,87.94,87.909,87.935,150200002.0
2006-09-27 01:21:00,87.944,87.944,87.911,87.922,175100000.0
2006-09-27 01:22:00,87.923,87.941,87.899,87.909,177000001.0
2006-09-27 01:23:00,87.887,87.917,87.878,87.895,161100001.0
2006-09-27 01:24:00,87.907,87.908,87.869,87.871,160699998.0
2006-09-27 01:25:00,87.865,87.888,87.856,87.873,208999999.0
2006-09-27 01:26:00,87.892,87.901,87.875,87.887,238199998.0
2006-09-27 01:27:00,87.892,87.899,87.876,87.888,208600001.0
2006-09-27 01:28:00,87.887,87.923,87.887,87.914,141200001.0
2006-09-27 01:29:00,87.92,87.926,87.906,87.908,258799995.0
2006-09-27 01:30:00,87.891,87.917,87.865,87.884,119100000.0
2006-09-27 01:31:00,87.892,87.926,87.881,87.911,346099997.0
2006-09-27 01:32:00,87.91,87.915,87.887,87.89,256199993.0
2006-09-27 01:33:00,87.913,87.927,87.891,87.913,115099998.0
2006-09-27 01:34:00,87.868,87.925,87.868,87.921,126399998.0
2006-09-27 01:35:00,87.919,87.932,87.91,87.926,121400002.0
2006-09-27 01:36:00,87.935,87.95,87.916,87.927,185900002.0
2006-09-27 01:37:00,87.959,87.968,87.927,87.948,81900000.0
2006-09-27 01:38:00,87.94,87.977,87.935,87.968,128200000.0
2006-09-27 01:39:00,87.942,87.977,87.942,87.96,316100004.0
2006-09-27 01:40:00,87.961,87.974,87.944,87.963,225000001.0
2006-09-27 01:41:00,87.961,87.981,87.942,87.971,151300001.0
2006-09-27 01:42:00,87.976,88.001,87.956,87.98,134000000.0
2006-09-27 01:43:00,87.993,88.013,87.974,87.995,291500000.0
2006-09-27 01:44:00,87.987,88.019,87.979,88.004,153300000.0
2006-09-27 01:45:00,88.005,88.029,87.995,88.015,222000003.0
2006-09-27 01:46:00,88.013,88.04,88.003,88.007,149600001.0
2006-09-27 01:47:00,88.019,88.022,87.995,88.0,157500001.0
2006-09-27 01:48:00,88.006,88.03,87.985,88.013,148099999.0
2006-09-27 01:49:00,88.025,88.045,88.018,88.04,199200000.0
2006-09-27 01:50:00,87.998,88.068,87.995,88.068,121499999.0
2006-09-27 01:51:00,88.082,88.082,88.039,88.039,178100000.0
2006-09-27 01:52:00,88.013,88.037,88.009,88.03,201899999.0
2006-09-27 01:53:00,88.001,88.042,87.986,88.02,170599998.0
2006-09-27 01:54:00,88.017,88.029,87.992,87.992,193200000.0
2006-09-27 01:55:00,88.004,88.02,87.977,88.001,179700001.0
2006-09-27 01:56:00,87.989,88.032,87.989,88.016,114300000.0
2006-09-27 01:57:00,88.024,88.04,88.001,88.027,183100000.0
2006-09-27 01:58:00,88.002,88.029,87.996,88.005,272400006.0
2006-09-27 01:59:00,87.996,88.02,87.984,88.014,236399998.0
2006-09-27 02:00:00,88.014,88.014,87.984,87.999,106400001.0
2006-09-27 02:01:00,88.014,88.027,87.981,88.003,218400003.0
2006-09-27 02:02:00,87.986,88.018,87.977,87.977,336700002.0
2006-09-27 02:03:00,87.979,88.012,87.964,88.001,220699999.0
2006-09-27 02:04:00,87.985,88.005,87.972,87.99,172199997.0
2006-09-27 02:05:00,87.98,87.998,87.954,87.954,114900000.0
2006-09-27 02:06:00,87.974,87.993,87.955,87.955,228999998.0
2006-09-27 02:07:00,87.97,87.984,87.945,87.967,219400000.0
2006-09-27 02:08:00,87.966,88.004,87.965,87.988,203500001.0
2006-09-27 02:09:00,87.988,88.004,87.976,87.989,164600002.0
2006-09-27 02:10:00,88.006,88.011,87.981,87.986,147200000.0
2006-09-27 02:11:00,87.989,87.992,87.963,87.972,244899997.0
2006-09-27 02:12:00,87.982,88.012,87.96,87.969,257499997.0
2006-09-27 02:13:00,88.007,88.008,87.98,87.983,129700002.0
2006-09-27 02:14:00,87.97,87.993,87.962,87.964,202699997.0
2006-09-27 02:15:00,87.965,87.983,87.928,87.959,285200002.0
2006-09-27 02:16:00,87.955,87.97,87.929,87.949,141400001.0
2006-09-27 02:17:00,87.953,87.966,87.922,87.93,282899996.0
2006-09-27 02:18:00,87.948,87.948,87.899,87.923,180899999.0
2006-09-27 02:19:00,87.934,87.952,87.919,87.941,189299997.0
2006-09-27 02:20:00,87.926,87.958,87.915,87.934,202400001.0
2006-09-27 02:21:00,87.968,87.968,87.929,87.937,222000000.0
2006-09-27 02:22:00,87.967,87.996,87.958,87.969,116099999.0
2006-09-27 02:23:00,87.992,87.994,87.96,87.963,174499998.0
2006-09-27 02:24:00,87.961,87.99,87.961,87.987,175500003.0
2006-09-27 02:25:00,87.955,87.996,87.955,87.988,216399998.0
2006-09-27 02:26:00,87.964,87.981,87.947,87.964,139600000.0
2006-09-27 02:27:00,87.976,87.978,87.946,87.957,191000000.0
2006-09-27 02:28:00,87.968,87.991,87.959,87.969,189699998.0
2006-09-27 02:29:00,87.949,87.984,87.948,87.951,209699999.0
2006-09-27 02:30:00,87.976,87.976,87.927,87.942,207999996.0
2006-09-27 02:31:00,87.929,87.957,87.927,87.957,190100001.0
2006-09-27 02:32:00,87.961,87.961,87.923,87.934,283399998.0
2006-09-27 02:33:00,87.93,87.948,87.922,87.938,71800000.0
2006-09-27 02:34:00,87.911,87.943,87.911,87.923,157700000.0
2006-09-27 02:35:00,87.939,87.948,87.909,87.909,194899999.0
2006-09-27 02:36:00,87.932,87.955,87.921,87.949,258299998.0
2006-09-27 02:37:00,87.955,87.96,87.915,87.917,162899998.0
2006-09-27 02:38:00,87.947,87.952,87.922,87.927,252199998.0
2006-09-27 02:39:00,87.936,87.973,87.925,87.947,178599999.0
2006-09-27 02:40:00,87.96,87.966,87.904,87.92,212000002.0
2006-09-27 02:41:00,87.948,87.978,87.931,87.978,171799998.0
2006-09-27 02:42:00,87.942,87.984,87.942,87.975,144599999.0
2006-09-27 02:43:00,87.959,87.983,87.951,87.976,270899996.0
2006-09-27 02:44:00,87.984,87.984,87.958,87.958,184500001.0
2006-09-27 02:45:00,87.98,87.994,87.962,87.963,319499998.0
2006-09-27 02:46:00,87.971,87.986,87.949,87.976,212000003.0
2006-09-27 02:47:00,87.967,87.977,87.945,87.948,177799998.0
2006-09-27 02:48:00,87.963,87.984,87.951,87.97,146300000.0
2006-09-27 02:49:00,87.959,87.983,87.959,87.976,147399998.0
2006-09-27 02:50:00,87.966,87.978,87.942,87.962,228899996.0
2006-09-27 02:51:00,87.98,87.983,87.948,87.951,171199999.0
2006-09-27 02:52:00,87.956,87.956,87.89,87.89,261600001.0
2006-09-27 02:53:00,87.885,87.901,87.87,87.885,266600000.0
2006-09-27 02:54:00,87.871,87.905,87.846,87.882,202300000.0
2006-09-27 02:55:00,87.917,87.917,87.894,87.897,121900000.0
2006-09-27 02:56:00,87.89,87.917,87.881,87.907,290699997.0
2006-09-27 02:57:00,87.9,87.912,87.876,87.887,266099997.0
2006-09-27 02:58:00,87.854,87.884,87.85,87.884,237800000.0
2006-09-27 02:59:00,87.866,87.896,87.858,87.875,160799998.0
2006-09-27 03:00:00,87.862,87.889,87.843,87.884,268899999.0
2006-09-27 03:01:00,87.88,87.881,87.857,87.859,123000001.0
2006-09-27 03:02:00,87.859,87.878,87.854,87.87,89800000.0
2006-09-27 03:03:00,87.856,87.868,87.821,87.853,191100000.0
2006-09-27 03:04:00,87.842,87.86,87.82,87.846,97200000.0
2006-09-27 03:05:00,87.847,87.847,87.818,87.83,145100002.0
2006-09-27 03:06:00,87.84,87.84,87.805,87.805,216699997.0
2006-09-27 03:07:00,87.807,87.83,87.805,87.818,197199999.0
2006-09-27 03:08:00,87.82,87.834,87.792,87.82,221099997.0
2006-09-27 03:09:00,87.803,87.824,87.783,87.814,222099999.0
2006-09-27 03:10:00,87.813,87.842,87.813,87.835,227500000.0
2006-09-27 03:11:00,87.835,87.861,87.82,87.846,159300000.0
2006-09-27 03:12:00,87.853,87.853,87.809,87.81,350300002.0
2006-09-27 03:13:00,87.797,87.822,87.797,87.822,113699997.0
2006-09-27 03:14:00,87.826,87.856,87.815,87.85,320499999.0
2006-09-27 03:15:00,87.844,87.844,87.805,87.822,153600000.0
2006-09-27 03:16:00,87.8,87.822,87.779,87.793,244299995.0
2006-09-27 03:17:00,87.785,87.802,87.728,87.728,167100000.0
2006-09-27 03:18:00,87.8,87.812,87.786,87.796,178800001.0
2006-09-27 03:19:00,87.81,87.844,87.808,87.821,165799995.0
2006-09-27 03:20:00,87.816,87.819,87.789,87.789,257700003.0
2006-09-27 03:21:00,87.81,87.825,87.79,87.81,168000001.0
2006-09-27 03:22:00,87.818,87.818,87.777,87.787,153699998.0
2006-09-27 03:23:00,87.785,87.81,87.777,87.81,205999996.0
2006-09-27 03:24:00,87.794,87.823,87.791,87.811,186999999.0
2006-09-27 03:25:00,87.784,87.826,87.778,87.81,348600002.0
2006-09-27 03:26:00,87.809,87.822,87.789,87.795,226000001.0
2006-09-27 03:27:00,87.821,87.845,87.799,87.82,272200002.0
2006-09-27 03:28:00,87.828,87.845,87.799,87.814,202799998.0
2006-09-27 03:29:00,87.809,87.819,87.779,87.797,281600001.0
2006-09-27 03:30:00,87.817,87.832,87.79,87.811,246900003.0
2006-09-27 03:31:00,87.832,87.833,87.805,87.82,199799997.0
2006-09-27 03:32:00,87.802,87.825,87.784,87.8,182499998.0
2006-09-27 03:33:00,87.834,87.851,87.811,87.83,280000000.0
2006-09-27 03:34:00,87.834,87.866,87.817,87.834,139599998.0
2006-09-27 03:35:00,87.85,87.887,87.85,87.863,177899999.0
2006-09-27 03:36:00,87.876,87.878,87.84,87.84,123000000.0
2006-09-27 03:37:00,87.849,87.849,87.803,87.824,251799998.0
2006-09-27 03:38:00,87.818,87.847,87.81,87.81,277499999.0
2006-09-27 03:39:00,87.83,87.848,87.813,87.815,248599997.0
2006-09-27 03:40:00,87.802,87.833,87.801,87.833,246900001.0
2006-09-27 03:41:00,87.825,87.832,87.798,87.798,136099999.0
2006-09-27 03:42:00,87.813,87.813,87.781,87.781,160699998.0
2006-09-27 03:43:00,87.812,87.815,87.774,87.774,252200004.0
2006-09-27 03:44:00,87.815,87.83,87.801,87.828,259900000.0
2006-09-27 03:45:00,87.798,87.83,87.793,87.821,211600001.0
2006-09-27 03:46:00,87.828,87.853,87.826,87.852,186000000.0
2006-09-27 03:47:00,87.847,87.872,87.837,87.855,210000002.0
2006-09-27 03:48:00,87.873,87.894,87.87,87.872,157600002.0
2006-09-27 03:49:00,87.859,87.878,87.848,87.878,167899999.0
2006-09-27 03:50:00,87.855,87.887,87.827,87.887,234100000.0
2006-09-27 03:51:00,87.876,87.884,87.839,87.867,169200001.0
2006-09-27 03:52:00,87.847,87.871,87.84,87.864,77700000.0
2006-09-27 03:53:00,87.843,87.891,87.824,87.867,218299999.0
2006-09-27 03:54:00,87.845,87.867,87.821,87.837,85000000.0
2006-09-27 03:55:00,87.852,87.885,87.85,87.852,114000000.0
2006-09-27 03:56:00,87.845,87.868,87.821,87.846,250199998.0
2006-09-27 03:57:00,87.878,87.889,87.847,87.847,202899998.0
2006-09-27 03:58:00,87.87,87.88,87.838,87.855,159699997.0
2006-09-27 03:59:00,87.877,87.878,87.836,87.843,144700000.0
2006-09-27 04:00:00,87.873,87.874,87.833,87.85,226899998.0
2006-09-27 04:01:00,87.863,87.863,87.836,87.84,118600000.0
2006-09-27 04:02:00,87.833,87.857,87.822,87.834,216400001.0
2006-09-27 04:03:00,87.862,87.868,87.823,87.831,278999998.0
2006-09-27 04:04:00,87.859,87.901,87.827,87.879,143299999.0
2006-09-27 04:05:00,87.876,87.876,87.85,87.86,144299999.0
2006-09-27 04:06:00,87.865,87.87,87.831,87.831,219899997.0
2006-09-27 04:07:00,87.838,87.861,87.813,87.85,323200000.0
2006-09-27 04:08:00,87.829,87.856,87.816,87.851,219800000.0
2006-09-27 04:09:00,87.817,87.849,87.814,87.845,215099998.0
2006-09-27 04:10:00,87.83,87.868,87.815,87.845,144500002.0
2006-09-27 04:11:00,87.825,87.844,87.809,87.824,133000000.0
2006-09-27 04:12:00,87.796,87.82,87.785,87.82,133600000.0
2006-09-27 04:13:00,87.797,87.82,87.779,87.82,271999994.0
2006-09-27 04:14:00,87.833,87.835,87.804,87.81,186600000.0
2006-09-27 04:15:00,87.825,87.86,87.825,87.86,291600001.0
2006-09-27 04:16:00,87.856,87.872,87.82,87.855,201300000.0
2006-09-27 04:17:00,87.854,87.854,87.828,87.838,137600001.0
2006-09-27 04:18:00,87.846,87.846,87.806,87.814,154100001.0
2006-09-27 04:19:00,87.849,87.862,87.831,87.861,163899999.0
2006-09-27 04:20:00,87.858,87.875,87.839,87.867,213300000.0
2006-09-27 04:21:00,87.823,87.853,87.807,87.807,104899996.0
2006-09-27 04:22:00,87.834,87.845,87.813,87.823,136100001.0
2006-09-27 04:23:00,87.828,87.858,87.811,87.815,237200003.0
2006-09-27 04:24:00,87.85,87.86,87.828,87.843,181899997.0
2006-09-27 04:25:00,87.825,87.871,87.805,87.871,146500000.0
2006-09-27 04:26:00,87.848,87.85,87.826,87.833,146900000.0
2006-09-27 04:27:00,87.839,87.855,87.819,87.829,151099999.0
2006-09-27 04:28:00,87.808,87.853,87.806,87.853,208499999.0
2006-09-27 04:29:00,87.802,87.845,87.802,87.831,154699999.0
2006-09-27 04:30:00,87.803,87.823,87.786,87.794,311599997.0
2006-09-27 04:31:00,87.808,87.844,87.803,87.803,297400001.0
2006-09-27 04:32:00,87.819,87.83,87.793,87.83,162000000.0
2006-09-27 04:33:00,87.828,87.843,87.804,87.804,226700000.0
2006-09-27 04:34:00,87.84,87.846,87.805,87.805,147599999.0
2006-09-27 04:35:00,87.789,87.825,87.789,87.825,149499998.0
2006-09-27 04:36:00,87.812,87.831,87.798,87.831,156599999.0
2006-09-27 04:37:00,87.796,87.837,87.796,87.836,186100002.0
2006-09-27 04:38:00,87.835,87.835,87.8,87.809,145300001.0
2006-09-27 04:39:00,87.816,87.831,87.799,87.814,136900001.0
2006-09-27 04:40:00,87.819,87.843,87.804,87.806,277999998.0
2006-09-27 04:41:00,87.827,87.842,87.803,87.825,220499996.0
2006-09-27 04:42:00,87.778,87.83,87.773,87.825,240600000.0
2006-09-27 04:43:00,87.816,87.839,87.783,87.821,206699999.0
2006-09-27 04:44:00,87.786,87.825,87.781,87.822,230099997.0
2006-09-27 04:45:00,87.82,87.825,87.792,87.806,290400001.0
2006-09-27 04:46:00,87.801,87.828,87.788,87.828,97900000.0
2006-09-27 04:47:00,87.803,87.833,87.803,87.831,198899999.0
2006-09-27 04:48:00,87.816,87.823,87.797,87.807,165300000.0
2006-09-27 04:49:00,87.786,87.832,87.786,87.817,167499998.0
2006-09-27 04:50:00,87.829,87.829,87.797,87.821,168399999.0
2006-09-27 04:51:00,87.823,87.832,87.8,87.809,305799999.0
2006-09-27 04:52:00,87.825,87.837,87.808,87.81,256299995.0
2006-09-27 04:53:00,87.837,87.853,87.818,87.836,268099998.0
2006-09-27 04:54:00,87.851,87.851,87.809,87.823,403499998.0
2006-09-27 04:55:00,87.807,87.853,87.807,87.83,150499997.0
2006-09-27 04:56:00,87.825,87.858,87.825,87.844,158699998.0
2006-09-27 04:57:00,87.802,87.836,87.785,87.836,202200001.0
2006-09-27 04:58:00,87.817,87.833,87.798,87.817,169899996.0
2006-09-27 04:59:00,87.806,87.827,87.802,87.827,87200000.0
2006-09-27 05:00:00,87.842,87.842,87.804,87.815,201400002.0
2006-09-27 05:01:00,87.826,87.826,87.788,87.789,133000002.0
2006-09-27 05:02:00,87.815,87.828,87.805,87.823,148000001.0
2006-09-27 05:03:00,87.816,87.821,87.783,87.789,226399998.0
2006-09-27 05:04:00,87.822,87.823,87.786,87.81,220800003.0
2006-09-27 05:05:00,87.815,87.831,87.777,87.789,136199999.0
2006-09-27 05:06:00,87.811,87.839,87.785,87.801,324200001.0
2006-09-27 05:07:00,87.817,87.832,87.789,87.808,163000003.0
2006-09-27 05:08:00,87.818,87.818,87.792,87.792,146400004.0
2006-09-27 05:09:00,87.794,87.825,87.792,87.816,226500001.0
2006-09-27 05:10:00,87.803,87.827,87.797,87.827,145099999.0
2006-09-27 05:11:00,87.808,87.832,87.788,87.788,147100000.0
2006-09-27 05:12:00,87.793,87.817,87.785,87.81,195800002.0
2006-09-27 05:13:00,87.817,87.818,87.782,87.796,188699998.0
2006-09-27 05:14:00,87.808,87.812,87.782,87.79,291900001.0
2006-09-27 05:15:00,87.763,87.8,87.762,87.795,244499999.0
2006-09-27 05:16:00,87.751,87.786,87.751,87.765,237799997.0
2006-09-27 05:17:00,87.785,87.79,87.75,87.778,260699998.0
2006-09-27 05:18:00,87.768,87.791,87.722,87.754,137800000.0
2006-09-27 05:19:00,87.763,87.789,87.747,87.78,253499999.0
2006-09-27 05:20:00,87.771,87.788,87.744,87.765,119200000.0
2006-09-27 05:21:00,87.776,87.809,87.774,87.804,266099998.0
2006-09-27 05:22:00,87.791,87.823,87.788,87.811,313799999.0
2006-09-27 05:23:00,87.811,87.814,87.782,87.79,192999999.0
2006-09-27 05:24:00,87.789,87.82,87.772,87.803,125400000.0
2006-09-27 05:25:00,87.815,87.831,87.798,87.818,198600002.0
2006-09-27 05:26:00,87.784,87.823,87.784,87.818,124700000.0
2006-09-27 05:27:00,87.826,87.831,87.768,87.783,208000000.0
2006-09-27 05:28:00,87.774,87.808,87.76,87.785,145700002.0
2006-09-27 05:29:00,87.813,87.814,87.783,87.798,320799998.0
2006-09-27 05:30:00,87.813,87.819,87.786,87.788,247800001.0
2006-09-27 05:31:00,87.773,87.823,87.773,87.781,277600002.0
2006-09-27 05:32:00,87.799,87.801,87.773,87.773,142100003.0
2006-09-27 05:33:00,87.792,87.834,87.792,87.828,192199999.0
2006-09-27 05:34:00,87.799,87.82,87.78,87.806,167300001.0
2006-09-27 05:35:00,87.83,87.834,87.791,87.791,231799996.0
2006-09-27 05:36:00,87.783,87.808,87.752,87.768,199200000.0
2006-09-27 05:37:00,87.793,87.823,87.792,87.813,167400000.0
2006-09-27 05:38:00,87.808,87.809,87.774,87.796,186699999.0
2006-09-27 05:39:00,87.792,87.813,87.78,87.808,223400000.0
2006-09-27 05:40:00,87.773,87.828,87.772,87.825,197800000.0
2006-09-27 05:41:00,87.828,87.828,87.789,87.806,284800003.0
2006-09-27 05:42:00,87.826,87.84,87.814,87.839,81500000.0
2006-09-27 05:43:00,87.855,87.863,87.81,87.813,177300001.0
2006-09-27 05:44:00,87.817,87.847,87.794,87.847,157599997.0
2006-09-27 05:45:00,87.827,87.853,87.818,87.853,196099998.0
2006-09-27 05:46:00,87.829,87.868,87.829,87.866,148200001.0
2006-09-27 05:47:00,87.838,87.871,87.826,87.845,147999999.0
2006-09-27 05:48:00,87.872,87.872,87.811,87.835,106399999.0
2006-09-27 05:49:00,87.831,87.861,87.823,87.826,195600002.0
2006-09-27 05:50:00,87.817,87.862,87.811,87.856,149799997.0
2006-09-27 05:51:00,87.834,87.857,87.809,87.841,220599999.0
2006-09-27 05:52:00,87.839,87.852,87.814,87.819,138000000.0
2006-09-27 05:53:00,87.839,87.843,87.805,87.805,223299998.0
2006-09-27 05:54:00,87.823,87.847,87.803,87.803,183599997.0
2006-09-27 05:55:00,87.829,87.833,87.805,87.805,189099999.0
2006-09-27 05:56:00,87.838,87.859,87.825,87.841,130400000.0
2006-09-27 05:57:00,87.85,87.869,87.812,87.835,109799999.0
2006-09-27 05:58:00,87.842,87.855,87.827,87.841,186399999.0
2006-09-27 05:59:00,87.835,87.859,87.821,87.841,186999999.0
2006-09-27 06:00:00,87.811,87.867,87.811,87.849,202299998.0
2006-09-27 06:01:00,87.874,87.874,87.837,87.84,168800000.0
2006-09-27 06:02:00,87.812,87.849,87.791,87.844,177300000.0
2006-09-27 06:03:00,87.842,87.875,87.824,87.858,293099998.0
2006-09-27 06:04:00,87.856,87.871,87.833,87.845,199699997.0
2006-09-27 06:05:00,87.854,87.868,87.841,87.859,136700000.0
2006-09-27 06:06:00,87.817,87.866,87.812,87.844,223799999.0
2006-09-27 06:07:00,87.852,87.86,87.833,87.833,276599998.0
2006-09-27 06:08:00,87.807,87.846,87.798,87.843,121300001.0
2006-09-27 06:09:00,87.818,87.854,87.812,87.819,209100002.0
2006-09-27 06:10:00,87.833,87.856,87.82,87.849,216499999.0
2006-09-27 06:11:00,87.847,87.847,87.816,87.825,105800000.0
2006-09-27 06:12:00,87.824,87.861,87.805,87.842,185599997.0
2006-09-27 06:13:00,87.84,87.861,87.822,87.86,170999997.0
2006-09-27 06:14:00,87.814,87.848,87.814,87.841,266999997.0
2006-09-27 06:15:00,87.82,87.869,87.817,87.85,226799998.0
2006-09-27 06:16:00,87.826,87.866,87.826,87.863,305400001.0
2006-09-27 06:17:00,87.875,87.876,87.85,87.876,155699999.0
2006-09-27 06:18:00,87.867,87.884,87.836,87.853,331800001.0
2006-09-27 06:19:00,87.853,87.878,87.843,87.852,341199999.0
2006-09-27 06:20:00,87.852,87.879,87.842,87.868,217799996.0
2006-09-27 06:21:00,87.844,87.89,87.833,87.89,157600000.0
2006-09-27 06:22:00,87.885,87.899,87.86,87.868,306599998.0
2006-09-27 06:23:00,87.878,87.89,87.86,87.863,89899999.0
2006-09-27 06:24:00,87.853,87.905,87.838,87.905,231499996.0
2006-09-27 06:25:00,87.914,87.914,87.87,87.888,307299998.0
2006-09-27 06:26:00,87.856,87.907,87.856,87.907,256800003.0
2006-09-27 06:27:00,87.891,87.915,87.874,87.895,137600002.0
2006-09-27 06:28:00,87.922,87.922,87.883,87.894,71399998.0
2006-09-27 06:29:00,87.855,87.888,87.843,87.883,155700002.0
2006-09-27 06:30:00,87.871,87.884,87.85,87.864,172100000.0
2006-09-27 06:31:00,87.875,87.902,87.86,87.87,152400002.0
2006-09-27 06:32:00,87.897,87.924,87.882,87.908,173599998.0
2006-09-27 06:33:00,87.915,87.928,87.884,87.903,238100000.0
2006-09-27 06:34:00,87.906,87.917,87.882,87.892,169899998.0
2006-09-27 06:35:00,87.905,87.908,87.881,87.895,141900002.0
2006-09-27 06:36:00,87.865,87.903,87.865,87.884,280599998.0
2006-09-27 06:37:00,87.876,87.907,87.865,87.865,193099999.0
2006-09-27 06:38:00,87.871,87.873,87.847,87.859,289399998.0
2006-09-27 06:39:00,87.86,87.874,87.832,87.852,175400001.0
2006-09-27 06:40:00,87.863,87.897,87.85,87.873,239800000.0
2006-09-27 06:41:00,87.89,87.896,87.856,87.892,210700002.0
2006-09-27 06:42:00,87.852,87.89,87.851,87.886,173300000.0
2006-09-27 06:43:00,87.895,87.906,87.88,87.895,204999998.0
2006-09-27 06:44:00,87.883,87.902,87.864,87.864,165000000.0
2006-09-27 06:45:00,87.859,87.877,87.843,87.866,135400000.0
2006-09-27 06:46:00,87.862,87.893,87.855,87.891,238799997.0
2006-09-27 06:47:00,87.87,87.87,87.846,87.847,89200000.0
2006-09-27 06:48:00,87.845,87.864,87.823,87.823,285099995.0
2006-09-27 06:49:00,87.835,87.853,87.822,87.831,149300001.0
2006-09-27 06:50:00,87.856,87.888,87.846,87.862,158200000.0
2006-09-27 06:51:00,87.881,87.895,87.863,87.882,228599997.0
2006-09-27 06:52:00,87.883,87.893,87.858,87.861,250500003.0
2006-09-27 06:53:00,87.883,87.883,87.85,87.862,262399996.0
2006-09-27 06:54:00,87.885,87.898,87.858,87.887,151400000.0
2006-09-27 06:55:00,87.864,87.882,87.863,87.88,138599999.0
2006-09-27 06:56:00,87.891,87.904,87.878,87.89,296400001.0
2006-09-27 06:57:00,87.891,87.909,87.888,87.901,92500001.0
2006-09-27 06:58:00,87.898,87.9,87.867,87.867,208799999.0
2006-09-27 06:59:00,87.894,87.924,87.881,87.909,188400000.0
2006-09-27 07:00:00,87.874,87.905,87.856,87.905,189899999.0
2006-09-27 07:01:00,87.893,87.919,87.885,87.9,152599999.0
2006-09-27 07:02:00,87.877,87.903,87.866,87.891,258299998.0
2006-09-27 07:03:00,87.866,87.881,87.849,87.871,205600001.0
2006-09-27 07:04:00,87.875,87.895,87.849,87.873,156599997.0
2006-09-27 07:05:00,87.859,87.895,87.854,87.868,202700001.0
2006-09-27 07:06:00,87.85,87.875,87.833,87.875,190800001.0
2006-09-27 07:07:00,87.866,87.889,87.835,87.872,257599999.0
2006-09-27 07:08:00,87.86,87.883,87.839,87.857,186000001.0
2006-09-27 07:09:00,87.872,87.903,87.859,87.885,200199999.0
2006-09-27 07:10:00,87.867,87.894,87.847,87.847,166699998.0
2006-09-27 07:11:00,87.874,87.909,87.874,87.908,149600000.0
2006-09-27 07:12:00,87.87,87.911,87.867,87.911,184899999.0
2006-09-27 07:13:00,87.89,87.902,87.86,87.875,227099999.0
2006-09-27 07:14:00,87.895,87.928,87.89,87.91,190900002.0
2006-09-27 07:15:00,87.87,87.916,87.87,87.905,239499999.0
2006-09-27 07:16:00,87.856,87.919,87.852,87.876,234699994.0
2006-09-27 07:17:00,87.892,87.909,87.877,87.886,294299999.0
2006-09-27 07:18:00,87.889,87.898,87.869,87.875,94400000.0
2006-09-27 07:19:00,87.894,87.918,87.882,87.91,230100000.0
2006-09-27 07:20:00,87.92,87.92,87.894,87.899,161600002.0
2006-09-27 07:21:00,87.885,87.91,87.872,87.891,149099998.0
2006-09-27 07:22:00,87.883,87.9,87.854,87.881,164300001.0
2006-09-27 07:23:00,87.867,87.893,87.858,87.876,219500000.0
2006-09-27 07:24:00,87.863,87.883,87.844,87.867,151499998.0
2006-09-27 07:25:00,87.883,87.895,87.862,87.867,272699998.0
2006-09-27 07:26:00,87.861,87.892,87.855,87.885,228100000.0
2006-09-27 07:27:00,87.885,87.898,87.861,87.869,136600001.0
2006-09-27 07:28:00,87.866,87.884,87.843,87.862,128900000.0
2006-09-27 07:29:00,87.842,87.866,87.834,87.86,203800004.0
2006-09-27 07:30:00,87.822,87.849,87.818,87.818,173299998.0
2006-09-27 07:31:00,87.834,87.838,87.809,87.819,239899999.0
2006-09-27 07:32:00,87.802,87.845,87.802,87.845,168900000.0
2006-09-27 07:33:00,87.835,87.848,87.811,87.826,275799999.0
2006-09-27 07:34:00,87.832,87.852,87.821,87.847,122800000.0
2006-09-27 07:35:00,87.834,87.872,87.832,87.838,164699999.0
2006-09-27 07:36:00,87.855,87.865,87.833,87.845,284399997.0
2006-09-27 07:37:00,87.852,87.864,87.825,87.838,238499998.0
2006-09-27 07:38:00,87.8,87.826,87.793,87.818,199399998.0
2006-09-27 07:39:00,87.849,87.849,87.819,87.827,120100000.0
2006-09-27 07:40:00,87.837,87.85,87.814,87.839,166199999.0
2006-09-27 07:41:00,87.831,87.855,87.799,87.845,154300002.0
2006-09-27 07:42:00,87.81,87.87,87.81,87.859,304499996.0
2006-09-27 07:43:00,87.846,87.869,87.823,87.849,134300000.0
2006-09-27 07:44:00,87.856,87.873,87.842,87.863,106400000.0
2006-09-27 07:45:00,87.87,87.883,87.842,87.852,136299997.0
2006-09-27 07:46:00,87.825,87.879,87.825,87.862,229299998.0
2006-09-27 07:47:00,87.878,87.878,87.83,87.842,215700000.0
2006-09-27 07:48:00,87.853,87.853,87.816,87.834,205699999.0
2006-09-27 07:49:00,87.833,87.856,87.819,87.851,238299997.0
2006-09-27 07:50:00,87.852,87.852,87.786,87.786,332400000.0
2006-09-27 07:51:00,87.829,87.831,87.809,87.813,129399998.0
2006-09-27 07:52:00,87.819,87.837,87.801,87.801,186500001.0
2006-09-27 07:53:00,87.85,87.853,87.809,87.843,219000003.0
2006-09-27 07:54:00,87.85,87.859,87.809,87.809,388400008.0
2006-09-27 07:55:00,87.843,87.847,87.821,87.834,230800001.0
2006-09-27 07:56:00,87.832,87.832,87.8,87.813,199499999.0
2006-09-27 07:57:00,87.832,87.84,87.81,87.816,112599999.0
2006-09-27 07:58:00,87.783,87.811,87.777,87.811,149600001.0
2006-09-27 07:59:00,87.813,87.841,87.792,87.826,126300003.0
2006-09-27 08:00:00,87.813,87.854,87.812,87.832,211200001.0
2006-09-27 08:01:00,87.83,87.865,87.823,87.858,175000000.0
2006-09-27 08:02:00,87.811,87.841,87.811,87.839,160399999.0
2006-09-27 08:03:00,87.832,87.851,87.815,87.84,152099997.0
2006-09-27 08:04:00,87.811,87.848,87.811,87.846,145499999.0
2006-09-27 08:05:00,87.842,87.852,87.798,87.821,312700000.0
2006-09-27 08:06:00,87.848,87.858,87.828,87.84,198399995.0
2006-09-27 08:07:00,87.88,87.881,87.843,87.854,266800002.0
2006-09-27 08:08:00,87.84,87.861,87.825,87.84,85500000.0
2006-09-27 08:09:00,87.827,87.847,87.807,87.832,118400000.0
2006-09-27 08:10:00,87.846,87.851,87.813,87.833,210599997.0
2006-09-27 08:11:00,87.805,87.841,87.805,87.839,188899999.0
2006-09-27 08:12:00,87.84,87.855,87.814,87.838,217400003.0
2006-09-27 08:13:00,87.835,87.848,87.809,87.836,185399999.0
2006-09-27 08:14:00,87.806,87.826,87.802,87.809,273400001.0
2006-09-27 08:15:00,87.795,87.831,87.787,87.831,178700001.0
2006-09-27 08:16:00,87.828,87.851,87.8,87.829,132900000.0
2006-09-27 08:17:00,87.831,87.853,87.809,87.835,232800002.0
2006-09-27 08:18:00,87.799,87.841,87.796,87.824,138999999.0
2006-09-27 08:19:00,87.8,87.834,87.785,87.834,157600000.0
2006-09-27 08:20:00,87.823,87.842,87.797,87.804,144400000.0
2006-09-27 08:21:00,87.801,87.823,87.77,87.77,257299998.0
2006-09-27 08:22:00,87.775,87.789,87.751,87.774,201100001.0
2006-09-27 08:23:00,87.756,87.791,87.756,87.784,178299999.0
2006-09-27 08:24:00,87.76,87.783,87.748,87.77,185700001.0
2006-09-27 08:25:00,87.771,87.79,87.749,87.776,273800004.0
2006-09-27 08:26:00,87.759,87.778,87.749,87.765,114600001.0
2006-09-27 08:27:00,87.76,87.78,87.745,87.745,131400000.0
2006-09-27 08:28:00,87.758,87.801,87.758,87.8,220300000.0
2006-09-27 08:29:00,87.792,87.792,87.761,87.774,174600000.0
2006-09-27 08:30:00,87.758,87.784,87.738,87.752,203399999.0
2006-09-27 08:31:00,87.747,87.801,87.747,87.8,271099994.0
2006-09-27 08:32:00,87.783,87.803,87.763,87.778,144200001.0
2006-09-27 08:33:00,87.772,87.794,87.762,87.794,234399999.0
2006-09-27 08:34:00,87.785,87.8,87.766,87.772,139899999.0
2006-09-27 08:35:00,87.79,87.809,87.777,87.792,113000001.0
2006-09-27 08:36:00,87.778,87.807,87.755,87.782,213999999.0
2006-09-27 08:37:00,87.785,87.812,87.771,87.787,178499997.0
2006-09-27 08:38:00,87.818,87.818,87.789,87.805,206999997.0
2006-09-27 08:39:00,87.811,87.835,87.796,87.835,195099999.0
2006-09-27 08:40:00,87.812,87.83,87.798,87.823,274900001.0
2006-09-27 08:41:00,87.821,87.853,87.806,87.826,145000000.0
2006-09-27 08:42:00,87.832,87.845,87.808,87.808,242599999.0
2006-09-27 08:43:00,87.828,87.85,87.81,87.817,137499999.0
2006-09-27 08:44:00,87.813,87.847,87.812,87.833,264700000.0
2006-09-27 08:45:00,87.822,87.822,87.786,87.795,123600002.0
2006-09-27 08:46:00,87.798,87.831,87.795,87.823,144099997.0
2006-09-27 08:47:00,87.828,87.863,87.828,87.856,137600000.0
2006-09-27 08:48:00,87.853,87.875,87.822,87.85,270099999.0
2006-09-27 08:49:00,87.86,87.878,87.836,87.858,192200000.0
2006-09-27 08:50:00,87.855,87.867,87.833,87.86,171499999.0
2006-09-27 08:51:00,87.845,87.87,87.83,87.849,276199998.0
2006-09-27 08:52:00,87.859,87.861,87.822,87.823,202000000.0
2006-09-27 08:53:00,87.83,87.85,87.816,87.847,259299998.0
2006-09-27 08:54:00,87.824,87.848,87.805,87.848,81500002.0
2006-09-27 08:55:00,87.848,87.875,87.848,87.863,137399999.0
2006-09-27 08:56:00,87.863,87.863,87.806,87.806,128699999.0
2006-09-27 08:57:00,87.813,87.846,87.803,87.825,181200001.0
2006-09-27 08:58:00,87.818,87.84,87.812,87.834,208799997.0
2006-09-27 08:59:00,87.85,87.85,87.815,87.826,282399998.0
2006-09-27 09:00:00,87.809,87.869,87.809,87.859,294800003.0
2006-09-27 09:01:00,87.871,87.872,87.841,87.841,216599997.0
2006-09-27 09:02:00,87.851,87.868,87.824,87.838,101200000.0
2006-09-27 09:03:00,87.838,87.872,87.829,87.856,302000000.0
2006-09-27 09:04:00,87.865,87.865,87.812,87.812,233900001.0
2006-09-27 09:05:00,87.849,87.868,87.833,87.837,165100000.0
2006-09-27 09:06:00,87.825,87.863,87.816,87.863,214499998.0
2006-09-27 09:07:00,87.826,87.868,87.823,87.868,224999999.0
2006-09-27 09:08:00,87.865,87.877,87.839,87.853,119399999.0
2006-09-27 09:09:00,87.86,87.88,87.829,87.861,106799998.0
2006-09-27 09:10:00,87.868,87.89,87.86,87.89,102599998.0
2006-09-27 09:11:00,87.889,87.889,87.844,87.844,132400000.0
2006-09-27 09:12:00,87.864,87.87,87.841,87.854,183600000.0
2006-09-27 09:13:00,87.875,87.882,87.848,87.861,188899999.0
2006-09-27 09:14:00,87.866,87.879,87.855,87.862,138599999.0
2006-09-27 09:15:00,87.886,87.891,87.863,87.872,165400000.0
2006-09-27 09:16:00,87.889,87.893,87.847,87.857,269299998.0
2006-09-27 09:17:00,87.882,87.882,87.844,87.865,215600000.0
2006-09-27 09:18:00,87.868,87.868,87.837,87.839,154700000.0
2006-09-27 09:19:00,87.834,87.86,87.823,87.844,138100002.0
2006-09-27 09:20:00,87.83,87.863,87.805,87.841,173200002.0
2006-09-27 09:21:00,87.848,87.863,87.816,87.828,150000002.0
2006-09-27 09:22:00,87.837,87.85,87.807,87.833,80100000.0
2006-09-27 09:23:00,87.826,87.849,87.818,87.83,225500001.0
2006-09-27 09:24:00,87.833,87.836,87.796,87.811,176200000.0
2006-09-27 09:25:00,87.827,87.83,87.796,87.811,175199997.0
2006-09-27 09:26:00,87.836,87.852,87.82,87.833,229899998.0
2006-09-27 09:27:00,87.824,87.854,87.814,87.844,236200000.0
2006-09-27 09:28:00,87.849,87.86,87.83,87.848,209999997.0
2006-09-27 09:29:00,87.835,87.874,87.834,87.858,184400000.0
2006-09-27 09:30:00,87.86,87.86,87.83,87.83,187800000.0
2006-09-27 09:31:00,87.852,87.852,87.829,87.836,208800001.0
2006-09-27 09:32:00,87.808,87.842,87.801,87.842,148100000.0
2006-09-27 09:33:00,87.823,87.851,87.823,87.833,98100000.0
2006-09-27 09:34:00,87.823,87.871,87.823,87.852,138599999.0
2006-09-27 09:35:00,87.862,87.872,87.848,87.856,92300001.0
2006-09-27 09:36:00,87.879,87.885,87.863,87.863,193599995.0
2006-09-27 09:37:00,87.855,87.878,87.845,87.869,155400001.0
2006-09-27 09:38:00,87.842,87.867,87.833,87.867,198799998.0
2006-09-27 09:39:00,87.88,87.88,87.854,87.868,143699999.0
2006-09-27 09:40:00,87.826,87.876,87.826,87.87,141300001.0
2006-09-27 09:41:00,87.875,87.875,87.849,87.859,185499999.0
2006-09-27 09:42:00,87.855,87.883,87.85,87.852,161200000.0
2006-09-27 09:43:00,87.881,87.881,87.845,87.845,168399997.0
2006-09-27 09:44:00,87.875,87.88,87.844,87.863,139700003.0
2006-09-27 09:45:00,87.871,87.895,87.856,87.88,134600000.0
2006-09-27 09:46:00,87.871,87.907,87.87,87.901,314300004.0
2006-09-27 09:47:00,87.879,87.92,87.873,87.907,197099999.0
2006-09-27 09:48:00,87.918,87.93,87.889,87.907,219199999.0
2006-09-27 09:49:00,87.918,87.941,87.904,87.94,229000002.0
2006-09-27 09:50:00,87.92,87.938,87.906,87.936,251500002.0
2006-09-27 09:51:00,87.938,87.948,87.91,87.926,361199991.0
2006-09-27 09:52:00,87.936,87.974,87.936,87.965,145099997.0
2006-09-27 09:53:00,87.979,88.011,87.968,87.995,292500002.0
2006-09-27 09:54:00,88.001,88.029,87.984,87.991,177200000.0
2006-09-27 09:55:00,87.978,87.998,87.954,87.954,271199997.0
2006-09-27 09:56:00,87.98,87.999,87.968,87.968,186500001.0
2006-09-27 09:57:00,87.978,87.986,87.954,87.96,170800002.0
2006-09-27 09:58:00,87.967,87.98,87.952,87.968,243599996.0
2006-09-27 09:59:00,87.965,87.993,87.965,87.993,140399999.0
2006-09-27 10:00:00,87.943,87.967,87.942,87.956,141299997.0
2006-09-27 10:01:00,87.946,87.969,87.944,87.966,226099996.0
2006-09-27 10:02:00,87.95,87.967,87.94,87.954,127700001.0
2006-09-27 10:03:00,87.969,87.996,87.968,87.993,149200000.0
2006-09-27 10:04:00,87.979,88.001,87.974,88.001,151600000.0
2006-09-27 10:05:00,87.983,88.005,87.967,87.99,139999999.0
2006-09-27 10:06:00,87.982,88.009,87.965,87.986,271599997.0
2006-09-27 10:07:00,87.985,88.005,87.98,87.999,328800003.0
2006-09-27 10:08:00,87.989,88.005,87.961,87.976,228299996.0
2006-09-27 10:09:00,87.957,87.983,87.954,87.974,196099997.0
2006-09-27 10:10:00,87.961,87.982,87.948,87.974,237299997.0
2006-09-27 10:11:00,87.973,87.976,87.952,87.965,185599997.0
2006-09-27 10:12:00,87.946,87.968,87.945,87.968,114300000.0
2006-09-27 10:13:00,87.977,87.995,87.957,87.985,172600001.0
2006-09-27 10:14:00,87.975,87.997,87.971,87.997,238400001.0
2006-09-27 10:15:00,87.976,88.002,87.972,87.972,303299998.0
2006-09-27 10:16:00,87.958,87.989,87.944,87.971,125500000.0
2006-09-27 10:17:00,87.964,88.002,87.953,87.962,109900000.0
2006-09-27 10:18:00,87.958,87.965,87.942,87.947,158499995.0
2006-09-27 10:19:00,87.932,87.959,87.922,87.95,108100000.0
2006-09-27 10:20:00,87.955,87.968,87.935,87.967,217800002.0
2006-09-27 10:21:00,87.963,87.971,87.946,87.954,178999998.0
2006-09-27 10:22:00,87.934,87.97,87.918,87.95,181299999.0
2006-09-27 10:23:00,87.955,87.97,87.933,87.951,102900000.0
2006-09-27 10:24:00,87.933,87.95,87.897,87.914,214599999.0
2006-09-27 10:25:00,87.93,87.93,87.903,87.909,99300000.0
2006-09-27 10:26:00,87.917,87.929,87.902,87.905,216199999.0
2006-09-27 10:27:00,87.923,87.951,87.921,87.931,390300006.0
2006-09-27 10:28:00,87.914,87.947,87.905,87.94,164299999.0
2006-09-27 10:29:00,87.935,87.955,87.904,87.926,289899993.0
2006-09-27 10:30:00,87.916,87.959,87.916,87.959,152499999.0
2006-09-27 10:31:00,87.97,87.973,87.927,87.927,238199998.0
2006-09-27 10:32:00,87.947,87.978,87.94,87.951,139100002.0
2006-09-27 10:33:00,87.969,87.969,87.893,87.893,160000001.0
2006-09-27 10:34:00,87.948,87.975,87.938,87.946,211499999.0
2006-09-27 10:35:00,87.947,87.966,87.934,87.957,116100000.0
2006-09-27 10:36:00,87.937,87.952,87.926,87.943,202199999.0
2006-09-27 10:37:00,87.93,87.938,87.915,87.93,179100003.0
2006-09-27 10:38:00,87.905,87.929,87.883,87.89,271799999.0
2006-09-27 10:39:00,87.879,87.91,87.877,87.89,217400000.0
2006-09-27 10:40:00,87.868,87.886,87.863,87.886,73999999.0
2006-09-27 10:41:00,87.882,87.907,87.874,87.891,297599997.0
2006-09-27 10:42:00,87.901,87.916,87.884,87.884,209699999.0
2006-09-27 10:43:00,87.873,87.911,87.861,87.876,222199997.0
2006-09-27 10:44:00,87.89,87.923,87.879,87.914,288899999.0
2006-09-27 10:45:00,87.917,87.917,87.874,87.874,189900000.0
2006-09-27 10:46:00,87.857,87.878,87.853,87.878,137300001.0
2006-09-27 10:47:00,87.854,87.872,87.842,87.862,169200002.0
2006-09-27 10:48:00,87.838,87.878,87.836,87.867,249600003.0
2006-09-27 10:49:00,87.856,87.869,87.83,87.839,160700000.0
2006-09-27 10:50:00,87.855,87.876,87.837,87.857,120999999.0
2006-09-27 10:51:00,87.881,87.889,87.85,87.855,284899998.0
2006-09-27 10:52:00,87.855,87.871,87.837,87.856,262899998.0
2006-09-27 10:53:00,87.866,87.866,87.824,87.824,165599999.0
2006-09-27 10:54:00,87.837,87.862,87.825,87.845,262700001.0
2006-09-27 10:55:00,87.858,87.861,87.82,87.841,202099998.0
2006-09-27 10:56:00,87.857,87.869,87.844,87.855,173699999.0
2006-09-27 10:57:00,87.867,87.874,87.843,87.849,182900001.0
2006-09-27 10:58:00,87.836,87.887,87.836,87.882,175999999.0
2006-09-27 10:59:00,87.885,87.9,87.868,87.872,206400002.0
2006-09-27 11:00:00,87.873,87.873,87.811,87.838,242299999.0
2006-09-27 11:01:00,87.85,87.865,87.821,87.845,170400001.0
2006-09-27 11:02:00,87.843,87.864,87.828,87.85,169999997.0
2006-09-27 11:03:00,87.83,87.865,87.826,87.861,244899998.0
2006-09-27 11:04:00,87.845,87.878,87.845,87.87,225299997.0
2006-09-27 11:05:00,87.842,87.863,87.825,87.839,209000004.0
2006-09-27 11:06:00,87.825,87.836,87.796,87.8,215000002.0
2006-09-27 11:07:00,87.796,87.827,87.794,87.822,272799997.0
2006-09-27 11:08:00,87.818,87.818,87.788,87.795,146900002.0
2006-09-27 11:09:00,87.812,87.812,87.78,87.786,156600001.0
2006-09-27 11:10:00,87.802,87.802,87.756,87.756,199900002.0
2006-09-27 11:11:00,87.751,87.78,87.751,87.77,152099998.0
2006-09-27 11:12:00,87.747,87.769,87.747,87.763,215199999.0
2006-09-27 11:13:00,87.768,87.772,87.742,87.764,247999999.0
2006-09-27 11:14:00,87.747,87.794,87.745,87.794,232700003.0
2006-09-27 11:15:00,87.796,87.808,87.768,87.779,181400000.0
2006-09-27 11:16:00,87.797,87.8,87.782,87.787,114100002.0
2006-09-27 11:17:00,87.787,87.806,87.775,87.806,142899999.0
2006-09-27 11:18:00,87.805,87.852,87.789,87.827,285600006.0
2006-09-27 11:19:00,87.85,87.865,87.835,87.843,201400000.0
2006-09-27 11:20:00,87.876,87.883,87.834,87.849,127199999.0
2006-09-27 11:21:00,87.836,87.863,87.814,87.863,102700001.0
2006-09-27 11:22:00,87.844,87.901,87.834,87.901,216100000.0
2006-09-27 11:23:00,87.889,87.908,87.88,87.903,119700000.0
2006-09-27 11:24:00,87.894,87.908,87.872,87.884,131200002.0
2006-09-27 11:25:00,87.879,87.887,87.857,87.863,235399999.0
2006-09-27 11:26:00,87.856,87.866,87.825,87.847,124599999.0
2006-09-27 11:27:00,87.868,87.871,87.843,87.851,186900001.0
2006-09-27 11:28:00,87.841,87.865,87.823,87.851,182500001.0
2006-09-27 11:29:00,87.863,87.872,87.848,87.851,206599996.0
2006-09-27 11:30:00,87.849,87.867,87.833,87.865,262300002.0
2006-09-27 11:31:00,87.863,87.904,87.844,87.89,216900000.0
2006-09-27 11:32:00,87.863,87.863,87.828,87.828,247800000.0
2006-09-27 11:33:00,87.84,87.866,87.831,87.86,279200004.0
2006-09-27 11:34:00,87.854,87.871,87.832,87.849,211100000.0
2006-09-27 11:35:00,87.854,87.868,87.838,87.858,199299998.0
2006-09-27 11:36:00,87.84,87.869,87.823,87.869,199800000.0
2006-09-27 11:37:00,87.864,87.881,87.855,87.871,309300002.0
2006-09-27 11:38:00,87.847,87.873,87.842,87.873,343999997.0
2006-09-27 11:39:00,87.833,87.862,87.823,87.855,205400004.0
2006-09-27 11:40:00,87.791,87.845,87.791,87.845,121600000.0
2006-09-27 11:41:00,87.845,87.88,87.83,87.858,193999997.0
2006-09-27 11:42:00,87.88,87.896,87.857,87.872,136399999.0
2006-09-27 11:43:00,87.886,87.909,87.856,87.875,254000000.0
2006-09-27 11:44:00,87.877,87.897,87.871,87.885,122300000.0
2006-09-27 11:45:00,87.874,87.916,87.863,87.916,270299995.0
2006-09-27 11:46:00,87.902,87.923,87.9,87.923,244799997.0
2006-09-27 11:47:00,87.907,87.927,87.895,87.912,187300000.0
2006-09-27 11:48:00,87.913,87.927,87.891,87.914,196600002.0
2006-09-27 11:49:00,87.911,87.911,87.867,87.888,333699993.0
2006-09-27 11:50:00,87.885,87.913,87.883,87.895,210100001.0
2006-09-27 11:51:00,87.893,87.908,87.86,87.89,300699999.0
2006-09-27 11:52:00,87.872,87.89,87.858,87.884,290299999.0
2006-09-27 11:53:00,87.883,87.89,87.86,87.87,267499998.0
2006-09-27 11:54:00,87.895,87.898,87.858,87.876,238199999.0
2006-09-27 11:55:00,87.87,87.913,87.862,87.913,162299999.0
2006-09-27 11:56:00,87.925,87.928,87.904,87.904,164599998.0
2006-09-27 11:57:00,87.908,87.92,87.898,87.915,254700003.0
2006-09-27 11:58:00,87.899,87.917,87.885,87.892,102000001.0
2006-09-27 11:59:00,87.897,87.9,87.862,87.868,337099997.0
2006-09-27 12:00:00,87.857,87.897,87.857,87.886,173800001.0
2006-09-27 12:01:00,87.859,87.875,87.854,87.869,89900000.0
2006-09-27 12:02:00,87.859,87.881,87.849,87.878,228300000.0
2006-09-27 12:03:00,87.86,87.876,87.834,87.87,139600000.0
2006-09-27 12:04:00,87.864,87.864,87.834,87.84,127900000.0
2006-09-27 12:05:00,87.859,87.873,87.834,87.834,236599998.0
2006-09-27 12:06:00,87.839,87.861,87.82,87.843,236099997.0
2006-09-27 12:07:00,87.855,87.876,87.796,87.856,236000004.0
2006-09-27 12:08:00,87.847,87.865,87.843,87.86,221999995.0
2006-09-27 12:09:00,87.863,87.902,87.857,87.886,51000000.0
2006-09-27 12:10:00,87.899,87.939,87.893,87.935,307599993.0
2006-09-27 12:11:00,87.941,87.979,87.937,87.97,218599999.0
2006-09-27 12:12:00,87.975,88.008,87.975,88.008,154500003.0
2006-09-27 12:13:00,88.018,88.06,88.018,88.04,132499999.0
2006-09-27 12:14:00,88.046,88.046,88.013,88.013,248500002.0
2006-09-27 12:15:00,88.003,88.021,87.991,88.002,136099999.0
2006-09-27 12:16:00,87.992,88.04,87.992,88.035,149400000.0
2006-09-27 12:17:00,88.028,88.028,87.991,88.004,180399999.0
2006-09-27 12:18:00,88.0,88.019,87.988,88.016,240800001.0
2006-09-27 12:19:00,88.018,88.037,87.998,88.011,159200003.0
2006-09-27 12:20:00,88.02,88.028,87.99,88.014,311899999.0
2006-09-27 12:21:00,88.032,88.049,87.991,88.007,283300002.0
2006-09-27 12:22:00,88.022,88.03,88.001,88.001,100999999.0
2006-09-27 12:23:00,87.997,88.005,87.963,87.99,183099998.0
2006-09-27 12:24:00,88.001,88.006,87.966,87.969,228600000.0
2006-09-27 12:25:00,87.994,87.994,87.95,87.973,351600000.0
2006-09-27 12:26:00,88.013,88.047,88.005,88.014,226299997.0
2006-09-27 12:27:00,88.045,88.081,88.034,88.051,133999999.0
2006-09-27 12:28:00,88.033,88.054,88.027,88.047,278500003.0
2006-09-27 12:29:00,88.051,88.077,88.029,88.06,230499999.0
2006-09-27 12:30:00,88.067,88.087,88.047,88.047,287200002.0
2006-09-27 12:31:00,88.052,88.075,88.038,88.07,244100001.0
2006-09-27 12:32:00,88.074,88.1,88.049,88.049,257099999.0
2006-09-27 12:33:00,88.049,88.086,88.049,88.07,172100000.0
2006-09-27 12:34:00,88.063,88.077,88.05,88.07,162699999.0
2006-09-27 12:35:00,88.052,88.069,88.025,88.04,179599999.0
2006-09-27 12:36:00,88.049,88.053,88.015,88.026,186999998.0
2006-09-27 12:37:00,88.061,88.061,88.021,88.031,195700000.0
2006-09-27 12:38:00,88.022,88.041,88.016,88.02,242099999.0
2006-09-27 12:39:00,88.027,88.055,88.02,88.055,216499998.0
2006-09-27 12:40:00,88.008,88.03,87.997,88.03,193699997.0
2006-09-27 12:41:00,88.023,88.035,88.012,88.012,182700000.0
2006-09-27 12:42:00,88.022,88.022,87.994,87.997,116199999.0
2006-09-27 12:43:00,87.999,88.024,87.988,88.01,288599999.0
2006-09-27 12:44:00,87.998,88.043,87.998,88.026,203899999.0
2006-09-27 12:45:00,88.047,88.075,88.041,88.075,92000000.0
2006-09-27 12:46:00,88.041,88.097,88.023,88.072,168400002.0
2006-09-27 12:47:00,88.073,88.098,88.024,88.083,131600000.0
2006-09-27 12:48:00,88.056,88.076,88.043,88.062,177500000.0
2006-09-27 12:49:00,88.051,88.051,87.996,88.015,156000001.0
2006-09-27 12:50:00,88.001,88.038,88.001,88.031,142400000.0
2006-09-27 12:51:00,88.003,88.021,87.981,88.01,184200003.0
2006-09-27 12:52:00,87.986,88.014,87.975,88.01,240800002.0
2006-09-27 12:53:00,87.995,88.025,87.98,87.995,187699999.0
2006-09-27 12:54:00,88.027,88.031,88.003,88.006,129500000.0
2006-09-27 12:55:00,88.026,88.041,88.017,88.031,97100000.0
2006-09-27 12:56:00,88.026,88.031,88.006,88.014,161100002.0
2006-09-27 12:57:00,88.023,88.036,88.002,88.011,250200000.0
2006-09-27 12:58:00,88.013,88.044,88.005,88.044,151800003.0
2006-09-27 12:59:00,88.015,88.037,88.004,88.037,97299999.0
2006-09-27 13:00:00,88.024,88.047,88.022,88.042,207300000.0
2006-09-27 13:01:00,88.031,88.061,88.031,88.06,194900000.0
2006-09-27 13:02:00,88.042,88.053,88.017,88.022,191800000.0
2006-09-27 13:03:00,88.035,88.042,87.994,88.006,199600005.0
2006-09-27 13:04:00,88.011,88.017,87.988,87.997,201000002.0
2006-09-27 13:05:00,87.998,88.01,87.975,87.98,223499997.0
2006-09-27 13:06:00,87.979,88.001,87.961,87.975,270299999.0
2006-09-27 13:07:00,87.96,87.977,87.942,87.969,172899998.0
2006-09-27 13:08:00,87.961,87.986,87.944,87.972,179199999.0
2006-09-27 13:09:00,87.985,88.001,87.961,87.961,201500001.0
2006-09-27 13:10:00,87.983,87.998,87.97,87.976,228900001.0
2006-09-27 13:11:00,87.978,87.997,87.965,87.984,136799997.0
2006-09-27 13:12:00,88.018,88.018,87.983,87.989,150300000.0
2006-09-27 13:13:00,88.003,88.012,87.977,87.982,174900000.0
2006-09-27 13:14:00,87.996,88.01,87.984,87.987,231899999.0
2006-09-27 13:15:00,88.013,88.021,87.986,88.002,301500001.0
2006-09-27 13:16:00,88.008,88.012,87.986,87.994,169500001.0
2006-09-27 13:17:00,87.973,88.01,87.973,88.01,272299999.0
2006-09-27 13:18:00,87.999,88.027,87.996,88.016,160199998.0
2006-09-27 13:19:00,87.994,88.023,87.987,88.007,281199997.0
2006-09-27 13:20:00,88.005,88.032,88.005,88.023,103599999.0
2006-09-27 13:21:00,88.013,88.015,87.987,87.996,229900000.0
2006-09-27 13:22:00,88.007,88.027,87.99,88.0,114600002.0
2006-09-27 13:23:00,88.004,88.028,87.994,88.008,151299997.0
2006-09-27 13:24:00,88.011,88.031,88.002,88.009,240799996.0
2006-09-27 13:25:00,88.012,88.024,87.99,87.991,151000000.0
2006-09-27 13:26:00,88.009,88.028,87.988,88.001,153200001.0
2006-09-27 13:27:00,87.987,88.002,87.965,87.982,267699997.0
2006-09-27 13:28:00,87.965,88.006,87.965,88.006,163199998.0
2006-09-27 13:29:00,87.993,87.993,87.965,87.974,136199999.0
2006-09-27 13:30:00,87.967,87.995,87.962,87.972,272699998.0
2006-09-27 13:31:00,87.967,87.989,87.95,87.989,362299999.0
2006-09-27 13:32:00,88.018,88.019,87.991,87.997,205800001.0
2006-09-27 13:33:00,88.014,88.035,87.995,88.008,101200001.0
2006-09-27 13:34:00,87.998,88.027,87.998,88.022,178100001.0
2006-09-27 13:35:00,88.003,88.003,87.932,87.937,239400001.0
2006-09-27 13:36:00,87.94,87.979,87.926,87.943,221700002.0
2006-09-27 13:37:00,87.956,87.975,87.938,87.965,299899997.0
2006-09-27 13:38:00,87.965,87.98,87.947,87.965,218399998.0
2006-09-27 13:39:00,87.95,87.963,87.926,87.955,224999998.0
2006-09-27 13:40:00,87.959,87.977,87.945,87.967,224800001.0
2006-09-27 13:41:00,87.957,87.981,87.926,87.94,181599998.0
2006-09-27 13:42:00,87.927,87.948,87.919,87.939,171199998.0
2006-09-27 13:43:00,87.915,87.949,87.915,87.948,252999999.0
2006-09-27 13:44:00,87.952,87.975,87.94,87.957,219199997.0
2006-09-27 13:45:00,87.963,87.995,87.938,87.963,240700001.0
2006-09-27 13:46:00,87.942,87.984,87.942,87.964,136899999.0
2006-09-27 13:47:00,87.973,87.993,87.959,87.978,123900000.0
2006-09-27 13:48:00,87.988,87.996,87.966,87.966,238100002.0
2006-09-27 13:49:00,87.967,87.994,87.961,87.98,213500001.0
2006-09-27 13:50:00,87.946,87.988,87.946,87.975,124399999.0
2006-09-27 13:51:00,87.97,87.99,87.959,87.989,248999998.0
2006-09-27 13:52:00,87.974,87.991,87.962,87.985,180100000.0
2006-09-27 13:53:00,87.988,87.999,87.97,87.99,180100002.0
2006-09-27 13:54:00,87.96,87.986,87.948,87.959,225899999.0
2006-09-27 13:55:00,87.972,87.999,87.964,87.979,270500001.0
2006-09-27 13:56:00,87.993,88.006,87.969,87.972,173599999.0
2006-09-27 13:57:00,87.952,87.985,87.942,87.966,219399999.0
2006-09-27 13:58:00,87.981,87.998,87.973,87.989,251800001.0
2006-09-27 13:59:00,87.978,87.994,87.956,87.974,243800001.0
2006-09-27 14:00:00,87.983,88.001,87.974,87.994,190399998.0
2006-09-27 14:01:00,87.975,88.015,87.962,87.995,169299997.0
2006-09-27 14:02:00,87.992,88.003,87.97,87.97,186900004.0
2006-09-27 14:03:00,87.999,88.009,87.976,87.981,142899998.0
2006-09-27 14:04:00,87.987,88.01,87.981,88.003,242300003.0
2006-09-27 14:05:00,88.001,88.013,87.98,87.98,91800000.0
2006-09-27 14:06:00,87.977,87.996,87.946,87.946,162699999.0
2006-09-27 14:07:00,87.943,87.988,87.941,87.988,273800001.0
2006-09-27 14:08:00,87.989,87.989,87.958,87.958,135000001.0
2006-09-27 14:09:00,87.964,87.994,87.954,87.964,117400000.0
2006-09-27 14:10:00,87.983,87.993,87.96,87.977,148000000.0
2006-09-27 14:11:00,87.964,87.985,87.957,87.976,178100001.0
2006-09-27 14:12:00,87.953,87.982,87.945,87.982,129499999.0
2006-09-27 14:13:00,87.972,87.997,87.968,87.977,156599998.0
2006-09-27 14:14:00,87.97,88.001,87.97,88.001,197599999.0
2006-09-27 14:15:00,87.997,88.001,87.969,87.98,221399998.0
2006-09-27 14:16:00,87.971,87.997,87.966,87.986,227199995.0
2006-09-27 14:17:00,87.975,88.008,87.975,87.996,150499996.0
2006-09-27 14:18:00,87.961,87.992,87.961,87.981,180500001.0
2006-09-27 14:19:00,87.962,87.989,87.938,87.974,204600000.0
2006-09-27 14:20:00,87.972,87.988,87.947,87.963,134500000.0
2006-09-27 14:21:00,87.954,87.998,87.949,87.996,149800000.0
2006-09-27 14:22:00,87.973,87.991,87.962,87.984,189999999.0
2006-09-27 14:23:00,87.986,87.994,87.969,87.969,245100001.0
2006-09-27 14:24:00,87.974,87.982,87.953,87.964,336799997.0
2006-09-27 14:25:00,87.992,88.002,87.971,87.99,202300000.0
2006-09-27 14:26:00,88.01,88.039,88.004,88.037,181299998.0
2006-09-27 14:27:00,88.001,88.026,87.958,87.975,128099998.0
2006-09-27 14:28:00,87.955,87.993,87.953,87.993,148199999.0
2006-09-27 14:29:00,88.002,88.013,87.968,87.991,286499998.0
2006-09-27 14:30:00,87.925,87.952,87.897,87.92,199899999.0
2006-09-27 14:31:00,87.919,87.968,87.913,87.968,139100000.0
2006-09-27 14:32:00,87.976,88.021,87.964,88.003,167199999.0
2006-09-27 14:33:00,87.973,88.01,87.955,87.967,207100000.0
2006-09-27 14:34:00,87.989,87.999,87.957,87.966,183199997.0
2006-09-27 14:35:00,87.978,88.003,87.972,87.976,178899999.0
2006-09-27 14:36:00,87.97,87.986,87.949,87.981,217800000.0
2006-09-27 14:37:00,87.946,87.984,87.936,87.97,193100001.0
2006-09-27 14:38:00,87.932,87.96,87.91,87.928,93600000.0
2006-09-27 14:39:00,87.919,87.919,87.89,87.896,84000000.0
2006-09-27 14:40:00,87.89,87.934,87.89,87.92,216299997.0
2006-09-27 14:41:00,87.905,87.933,87.853,87.893,165600001.0
2006-09-27 14:42:00,87.887,87.899,87.866,87.874,137000000.0
2006-09-27 14:43:00,87.891,87.91,87.88,87.898,160400001.0
2006-09-27 14:44:00,87.895,87.915,87.876,87.9,208399997.0
2006-09-27 14:45:00,87.884,87.906,87.84,87.846,244899999.0
2006-09-27 14:46:00,87.824,87.844,87.805,87.815,104199998.0
2006-09-27 14:47:00,87.787,87.81,87.773,87.81,201099998.0
2006-09-27 14:48:00,87.811,87.811,87.788,87.788,71300000.0
2006-09-27 14:49:00,87.802,87.802,87.749,87.775,134400000.0
2006-09-27 14:50:00,87.765,87.803,87.76,87.769,215199996.0
2006-09-27 14:51:00,87.779,87.794,87.754,87.784,204700000.0
2006-09-27 14:52:00,87.789,87.803,87.777,87.793,98100000.0
2006-09-27 14:53:00,87.787,87.811,87.775,87.802,222800002.0
2006-09-27 14:54:00,87.784,87.797,87.771,87.773,152099998.0
2006-09-27 14:55:00,87.759,87.795,87.759,87.793,210299996.0
2006-09-27 14:56:00,87.8,87.818,87.785,87.799,206400000.0
2006-09-27 14:57:00,87.797,87.812,87.767,87.779,229000001.0
2006-09-27 14:58:00,87.768,87.795,87.754,87.788,217699998.0
2006-09-27 14:59:00,87.763,87.797,87.761,87.796,209599999.0
2006-09-27 15:00:00,87.812,87.812,87.774,87.789,154500001.0
2006-09-27 15:01:00,87.775,87.839,87.775,87.839,258399999.0
2006-09-27 15:02:00,87.822,87.844,87.799,87.838,150900000.0
2006-09-27 15:03:00,87.824,87.824,87.789,87.791,169400001.0
2006-09-27 15:04:00,87.781,87.806,87.773,87.806,114799999.0
2006-09-27 15:05:00,87.803,87.823,87.786,87.808,268699997.0
2006-09-27 15:06:00,87.821,87.821,87.766,87.791,230100003.0
2006-09-27 15:07:00,87.779,87.817,87.754,87.816,171399999.0
2006-09-27 15:08:00,87.788,87.813,87.762,87.796,218600002.0
2006-09-27 15:09:00,87.781,87.812,87.747,87.811,273000002.0
2006-09-27 15:10:00,87.82,87.82,87.783,87.794,207800001.0
2006-09-27 15:11:00,87.799,87.807,87.779,87.779,133599999.0
2006-09-27 15:12:00,87.779,87.798,87.77,87.794,152199998.0
2006-09-27 15:13:00,87.781,87.798,87.757,87.777,301599997.0
2006-09-27 15:14:00,87.774,87.799,87.762,87.784,260600001.0
2006-09-27 15:15:00,87.78,87.802,87.774,87.794,239299999.0
2006-09-27 15:16:00,87.797,87.798,87.77,87.77,231400003.0
2006-09-27 15:17:00,87.783,87.822,87.783,87.812,226900000.0
2006-09-27 15:18:00,87.811,87.829,87.8,87.819,290300003.0
2006-09-27 15:19:00,87.783,87.808,87.76,87.803,246899998.0
2006-09-27 15:20:00,87.783,87.783,87.735,87.752,165799999.0
2006-09-27 15:21:00,87.764,87.789,87.74,87.771,176100001.0
2006-09-27 15:22:00,87.749,87.792,87.746,87.79,231299997.0
2006-09-27 15:23:00,87.777,87.796,87.774,87.79,228200001.0
2006-09-27 15:24:00,87.778,87.8,87.768,87.791,293800003.0
2006-09-27 15:25:00,87.774,87.79,87.764,87.771,280499997.0
2006-09-27 15:26:00,87.775,87.796,87.76,87.78,263099997.0
2006-09-27 15:27:00,87.772,87.785,87.743,87.754,200299998.0
2006-09-27 15:28:00,87.76,87.777,87.757,87.772,223300003.0
2006-09-27 15:29:00,87.781,87.782,87.739,87.772,274000000.0
2006-09-27 15:30:00,87.777,87.782,87.747,87.759,231099998.0
2006-09-27 15:31:00,87.749,87.779,87.749,87.772,135499999.0
2006-09-27 15:32:00,87.743,87.767,87.738,87.748,127799998.0
2006-09-27 15:33:00,87.763,87.768,87.732,87.732,137600001.0
2006-09-27 15:34:00,87.737,87.758,87.686,87.707,253100001.0
2006-09-27 15:35:00,87.679,87.706,87.673,87.706,68900000.0
2006-09-27 15:36:00,87.706,87.726,87.699,87.721,132000001.0
2006-09-27 15:37:00,87.728,87.751,87.708,87.73,115700000.0
2006-09-27 15:38:00,87.755,87.788,87.745,87.761,207800002.0
2006-09-27 15:39:00,87.78,87.82,87.773,87.802,129600000.0
2006-09-27 15:40:00,87.802,87.823,87.724,87.807,198800000.0
2006-09-27 15:41:00,87.793,87.793,87.744,87.744,131300000.0
2006-09-27 15:42:00,87.772,87.78,87.751,87.751,140700000.0
2006-09-27 15:43:00,87.735,87.763,87.72,87.763,199599999.0
2006-09-27 15:44:00,87.768,87.768,87.717,87.717,158199999.0
2006-09-27 15:45:00,87.754,87.779,87.746,87.75,277999996.0
2006-09-27 15:46:00,87.781,87.81,87.766,87.79,195400001.0
2006-09-27 15:47:00,87.803,87.819,87.776,87.776,287399997.0
2006-09-27 15:48:00,87.773,87.806,87.771,87.788,205200002.0
2006-09-27 15:49:00,87.789,87.806,87.781,87.781,189199999.0
2006-09-27 15:50:00,87.775,87.796,87.77,87.789,120599999.0
2006-09-27 15:51:00,87.799,87.808,87.781,87.788,131699998.0
2006-09-27 15:52:00,87.812,87.813,87.786,87.795,219600001.0
2006-09-27 15:53:00,87.822,87.841,87.812,87.819,221699999.0
2006-09-27 15:54:00,87.87,87.9,87.859,87.882,161899999.0
2006-09-27 15:55:00,87.878,87.9,87.867,87.879,216400000.0
2006-09-27 15:56:00,87.877,87.882,87.855,87.864,124700000.0
2006-09-27 15:57:00,87.869,87.907,87.861,87.878,177400000.0
2006-09-27 15:58:00,87.894,87.932,87.891,87.902,219899999.0
2006-09-27 15:59:00,87.868,87.897,87.857,87.87,188600001.0
2006-09-27 16:00:00,87.846,87.929,87.846,87.929,337899997.0
2006-09-27 16:01:00,87.947,87.948,87.886,87.894,129799998.0
2006-09-27 16:02:00,87.893,87.917,87.874,87.891,223899999.0
2006-09-27 16:03:00,87.886,87.902,87.84,87.877,179300000.0
2006-09-27 16:04:00,87.881,87.905,87.87,87.905,141899999.0
2006-09-27 16:05:00,87.904,87.927,87.895,87.924,156399998.0
2006-09-27 16:06:00,87.927,87.956,87.925,87.94,261699996.0
2006-09-27 16:07:00,87.946,87.964,87.927,87.957,298700000.0
2006-09-27 16:08:00,87.95,87.967,87.934,87.956,125800001.0
2006-09-27 16:09:00,87.973,87.999,87.956,87.972,205999997.0
2006-09-27 16:10:00,87.972,87.994,87.964,87.989,247300001.0
2006-09-27 16:11:00,87.965,87.996,87.958,87.979,146899999.0
2006-09-27 16:12:00,87.989,87.994,87.964,87.964,130100002.0
2006-09-27 16:13:00,87.959,87.989,87.959,87.989,152600000.0
2006-09-27 16:14:00,87.945,88.009,87.945,88.0,130200000.0
2006-09-27 16:15:00,88.001,88.01,87.983,88.01,209099997.0
2006-09-27 16:16:00,87.966,88.007,87.921,87.973,237699999.0
2006-09-27 16:17:00,88.01,88.016,87.964,88.002,231100000.0
2006-09-27 16:18:00,87.999,88.014,87.983,88.013,171800001.0
2006-09-27 16:19:00,88.016,88.016,87.982,87.982,160599997.0
2006-09-27 16:20:00,88.015,88.046,88.004,88.015,401399998.0
2006-09-27 16:21:00,88.011,88.052,88.005,88.034,262999997.0
2006-09-27 16:22:00,88.034,88.034,88.003,88.007,158699999.0
2006-09-27 16:23:00,88.011,88.025,87.987,88.002,238899999.0
2006-09-27 16:24:00,87.992,88.012,87.982,87.991,138100001.0
2006-09-27 16:25:00,87.997,88.022,87.99,88.009,239899998.0
2006-09-27 16:26:00,88.008,88.008,87.964,87.975,151300000.0
2006-09-27 16:27:00,87.982,88.005,87.968,88.005,284300000.0
2006-09-27 16:28:00,87.98,88.015,87.971,88.015,185400000.0
2006-09-27 16:29:00,88.01,88.018,87.985,87.993,210899997.0
2006-09-27 16:30:00,87.991,88.02,87.986,88.02,371799997.0
2006-09-27 16:31:00,87.996,88.018,87.992,88.005,211300001.0
2006-09-27 16:32:00,87.981,88.005,87.955,88.005,124900001.0
2006-09-27 16:33:00,87.997,88.032,87.997,88.025,203600000.0
2006-09-27 16:34:00,88.006,88.019,87.988,88.003,115200001.0
2006-09-27 16:35:00,87.997,88.015,87.988,88.0,203899999.0
2006-09-27 16:36:00,88.013,88.047,88.004,88.018,255299998.0
2006-09-27 16:37:00,88.026,88.038,88.0,88.022,172900003.0
2006-09-27 16:38:00,88.023,88.031,88.008,88.017,160999996.0
2006-09-27 16:39:00,87.998,88.01,87.98,88.007,270800001.0
2006-09-27 16:40:00,87.99,88.023,87.979,88.017,241900001.0
2006-09-27 16:41:00,88.007,88.046,88.003,88.046,126100000.0
2006-09-27 16:42:00,88.035,88.051,88.021,88.051,283199997.0
2006-09-27 16:43:00,88.07,88.077,88.037,88.042,214200000.0
2006-09-27 16:44:00,88.073,88.101,88.061,88.083,118899999.0
2006-09-27 16:45:00,88.1,88.107,88.075,88.08,189800001.0
2006-09-27 16:46:00,88.067,88.086,88.057,88.082,173500001.0
2006-09-27 16:47:00,88.082,88.105,88.061,88.075,193899998.0
2006-09-27 16:48:00,88.073,88.096,88.068,88.088,258800001.0
2006-09-27 16:49:00,88.097,88.097,88.071,88.075,179100001.0
2006-09-27 16:50:00,88.071,88.095,88.059,88.078,204099996.0
2006-09-27 16:51:00,88.054,88.078,88.053,88.07,225499998.0
2006-09-27 16:52:00,88.061,88.061,88.032,88.048,173299998.0
2006-09-27 16:53:00,88.043,88.065,88.03,88.04,255499999.0
2006-09-27 16:54:00,88.004,88.042,88.004,88.024,194899996.0
2006-09-27 16:55:00,88.013,88.044,88.012,88.03,198800000.0
2006-09-27 16:56:00,88.031,88.066,88.031,88.066,113300000.0
2006-09-27 16:57:00,88.038,88.059,88.023,88.057,220400001.0
2006-09-27 16:58:00,88.047,88.05,88.019,88.028,215799997.0
2006-09-27 16:59:00,88.024,88.051,88.003,88.013,104500001.0
2006-09-27 17:00:00,87.995,87.995,87.968,87.971,109600000.0
2006-09-27 17:01:00,87.988,87.99,87.96,87.979,164399998.0
2006-09-27 17:02:00,87.982,88.012,87.974,87.987,142700002.0
2006-09-27 17:03:00,88.018,88.038,87.997,87.999,339199998.0
2006-09-27 17:04:00,88.012,88.027,87.995,88.013,216199998.0
2006-09-27 17:05:00,88.016,88.016,87.995,88.012,187800001.0
2006-09-27 17:06:00,87.999,88.058,87.999,88.026,308099998.0
2006-09-27 17:07:00,88.025,88.044,88.013,88.032,151199999.0
2006-09-27 17:08:00,88.026,88.032,88.008,88.018,150999998.0
2006-09-27 17:09:00,87.982,88.01,87.966,87.989,172200000.0
2006-09-27 17:10:00,88.004,88.014,87.967,87.97,189899996.0
2006-09-27 17:11:00,87.993,88.013,87.965,87.999,223200001.0
2006-09-27 17:12:00,87.983,88.005,87.973,87.985,262199995.0
2006-09-27 17:13:00,87.965,88.004,87.96,88.004,204299998.0
2006-09-27 17:14:00,87.987,88.012,87.983,88.01,272299993.0
2006-09-27 17:15:00,88.002,88.018,87.975,87.977,183999998.0
2006-09-27 17:16:00,87.99,87.996,87.962,87.987,145199999.0
2006-09-27 17:17:00,87.984,87.997,87.952,87.967,98900000.0
2006-09-27 17:18:00,87.989,88.015,87.977,88.002,171799996.0
2006-09-27 17:19:00,87.981,88.009,87.972,87.972,265000002.0
2006-09-27 17:20:00,88.001,88.001,87.962,87.974,249300002.0
2006-09-27 17:21:00,87.963,88.013,87.953,88.013,268799998.0
2006-09-27 17:22:00,88.026,88.046,88.019,88.033,145599997.0
2006-09-27 17:23:00,88.041,88.054,88.022,88.037,260500002.0
2006-09-27 17:24:00,88.004,88.025,87.961,87.961,260700003.0
2006-09-27 17:25:00,87.996,88.033,87.994,88.025,296800000.0
2006-09-27 17:26:00,88.04,88.04,88.009,88.014,183500001.0
2006-09-27 17:27:00,88.029,88.029,87.998,87.998,58300000.0
2006-09-27 17:28:00,88.003,88.023,87.997,88.009,147999999.0
2006-09-27 17:29:00,88.006,88.025,87.986,88.01,166699998.0
2006-09-27 17:30:00,88.012,88.044,88.011,88.044,262400004.0
2006-09-27 17:31:00,88.017,88.048,88.017,88.048,86200001.0
2006-09-27 17:32:00,88.045,88.067,88.028,88.039,280399997.0
2006-09-27 17:33:00,88.045,88.07,88.029,88.056,247499999.0
2006-09-27 17:34:00,88.046,88.056,88.023,88.028,185399999.0
2006-09-27 17:35:00,88.04,88.063,88.027,88.052,108500000.0
2006-09-27 17:36:00,88.039,88.065,88.037,88.06,169200002.0
2006-09-27 17:37:00,88.063,88.063,88.033,88.037,238100003.0
2006-09-27 17:38:00,88.028,88.045,88.007,88.013,179000001.0
2006-09-27 17:39:00,88.01,88.02,87.984,87.994,129400000.0
2006-09-27 17:40:00,87.992,88.03,87.979,88.03,213399998.0
2006-09-27 17:41:00,88.035,88.048,88.003,88.035,183400000.0
2006-09-27 17:42:00,88.038,88.061,88.023,88.044,146699999.0
2006-09-27 17:43:00,88.053,88.071,88.028,88.071,201800000.0
2006-09-27 17:44:00,88.066,88.071,88.01,88.041,203100003.0
2006-09-27 17:45:00,88.05,88.063,88.033,88.045,152299999.0
2006-09-27 17:46:00,88.015,88.065,87.989,88.065,171399999.0
2006-09-27 17:47:00,88.067,88.084,88.051,88.059,152699999.0
2006-09-27 17:48:00,88.052,88.063,88.028,88.031,204100002.0
2006-09-27 17:49:00,88.049,88.052,88.009,88.009,137299998.0
2006-09-27 17:50:00,88.056,88.073,88.041,88.05,183000001.0
2006-09-27 17:51:00,88.038,88.052,88.026,88.052,245400000.0
2006-09-27 17:52:00,88.037,88.052,88.023,88.038,220499996.0
2006-09-27 17:53:00,88.039,88.045,88.017,88.027,231900004.0
2006-09-27 17:54:00,88.057,88.061,88.037,88.042,121799999.0
2006-09-27 17:55:00,88.037,88.062,88.01,88.032,140499999.0
2006-09-27 17:56:00,88.017,88.048,88.017,88.028,197299997.0
2006-09-27 17:57:00,88.048,88.062,88.037,88.04,211699999.0
2006-09-27 17:58:00,88.056,88.056,88.023,88.028,248900000.0
2006-09-27 17:59:00,88.034,88.058,88.032,88.054,231200003.0
2006-09-27 18:00:00,88.039,88.062,88.006,88.043,292299999.0
2006-09-27 18:01:00,88.04,88.071,87.959,88.046,1175399996.0
2006-09-27 18:02:00,88.083,88.092,88.051,88.075,1816199993.0
2006-09-27 18:03:00,88.1,88.13,88.04,88.11,1766799987.0
2006-09-27 18:04:00,88.077,88.081,88.046,88.058,1766799987.0
2006-09-27 18:05:00,88.084,88.087,88.056,88.087,2073699997.0
2006-09-27 18:06:00,88.066,88.095,88.049,88.069,1714400003.0
2006-09-27 18:07:00,88.13,88.13,88.1,88.12,2049900002.0
2006-09-27 18:08:00,88.084,88.098,88.036,88.071,2049900002.0
2006-09-27 18:09:00,88.095,88.121,88.075,88.101,1740099998.0
2006-09-27 18:10:00,88.093,88.118,88.079,88.102,2012599995.0
2006-09-27 18:11:00,88.112,88.132,88.09,88.096,1080199993.0
2006-09-27 18:12:00,88.093,88.113,88.079,88.095,1282999996.0
2006-09-27 18:13:00,88.122,88.157,88.104,88.135,1674299988.0
2006-09-27 18:14:00,88.134,88.161,88.12,88.154,1724599995.0
2006-09-27 18:15:00,88.145,88.164,88.127,88.13,2093800001.0
2006-09-27 18:16:00,88.2,88.2,88.17,88.18,659700000.0
2006-09-27 18:17:00,88.091,88.138,88.091,88.138,659700000.0
2006-09-27 18:18:00,88.148,88.159,88.106,88.124,1077199993.0
2006-09-27 18:19:00,88.115,88.142,88.09,88.101,2020099997.0
2006-09-27 18:20:00,88.099,88.112,88.073,88.086,1649500001.0
2006-09-27 18:21:00,88.108,88.117,88.073,88.085,1548000001.0
2006-09-27 18:22:00,88.106,88.112,88.061,88.084,1829800002.0
2006-09-27 18:23:00,88.09,88.104,88.059,88.086,1997200002.0
2006-09-27 18:24:00,88.093,88.115,88.063,88.085,1535800000.0
2006-09-27 18:25:00,88.15,88.17,88.11,88.13,1541399995.0
2006-09-27 18:26:00,88.073,88.1,88.061,88.092,1541399995.0
2006-09-27 18:27:00,88.102,88.102,88.069,88.083,1493599997.0
2006-09-27 18:28:00,88.104,88.112,88.072,88.079,1211400005.0
2006-09-27 18:29:00,88.091,88.11,88.059,88.11,1357200005.0
2006-09-27 18:30:00,88.084,88.106,88.069,88.103,636399999.0
2006-09-27 18:31:00,88.103,88.108,88.073,88.073,1148699998.0
2006-09-27 18:32:00,88.067,88.099,88.056,88.075,1562399999.0
2006-09-27 18:33:00,88.078,88.107,88.07,88.105,1978099998.0
2006-09-27 18:34:00,88.077,88.092,88.05,88.09,1837599999.0
2006-09-27 18:35:00,88.073,88.09,88.05,88.086,1370299993.0
2006-09-27 18:36:00,88.094,88.11,88.07,88.1,1662099999.0
2006-09-27 18:37:00,88.101,88.101,88.054,88.081,1225799994.0
2006-09-27 18:38:00,88.1,88.11,88.061,88.092,466300001.0
2006-09-27 18:39:00,88.092,88.093,88.068,88.079,372500003.0
2006-09-27 18:40:00,88.062,88.079,88.026,88.055,965100002.0
2006-09-27 18:41:00,88.057,88.075,88.028,88.053,770699992.0
2006-09-27 18:42:00,88.048,88.072,88.019,88.057,771999996.0
2006-09-27 18:43:00,88.09,88.104,88.061,88.074,1653799997.0
2006-09-27 18:44:00,88.087,88.095,88.046,88.067,778299995.0
2006-09-27 18:45:00,88.074,88.1,88.055,88.073,1053400001.0
2006-09-27 18:46:00,88.094,88.102,88.078,88.088,800600006.0
2006-09-27 18:47:00,88.079,88.105,88.065,88.091,506999997.0
2006-09-27 18:48:00,88.091,88.103,88.068,88.082,714399998.0
2006-09-27 18:49:00,88.086,88.121,88.073,88.105,776100002.0
2006-09-27 18:50:00,88.063,88.103,88.047,88.092,1011399997.0
2006-09-27 18:51:00,88.101,88.117,88.071,88.09,452899998.0
2006-09-27 18:52:00,88.097,88.107,88.072,88.077,1007600002.0
2006-09-27 18:53:00,88.085,88.115,88.075,88.079,770399999.0
2006-09-27 18:54:00,88.097,88.114,88.083,88.109,941299994.0
2006-09-27 18:55:00,88.087,88.107,88.078,88.1,1234100001.0
2006-09-27 18:56:00,88.108,88.123,88.081,88.098,557900002.0
2006-09-27 18:57:00,88.097,88.125,88.096,88.111,387699999.0
2006-09-27 18:58:00,88.072,88.117,88.072,88.087,1230600001.0
2006-09-27 18:59:00,88.089,88.114,88.075,88.09,813599991.0
2006-09-27 19:00:00,88.073,88.11,88.06,88.077,850700001.0
2006-09-27 19:01:00,88.072,88.091,88.042,88.082,390099998.0
2006-09-27 19:02:00,88.092,88.118,88.072,88.107,268200001.0
2006-09-27 19:03:00,88.097,88.117,88.07,88.11,600800003.0
2006-09-27 19:04:00,88.089,88.13,88.079,88.107,616799998.0
2006-09-27 19:05:00,88.111,88.114,88.07,88.102,415300000.0
2006-09-27 19:06:00,88.08,88.119,88.066,88.083,486599997.0
2006-09-27 19:07:00,88.095,88.123,88.077,88.094,961699993.0
2006-09-27 19:08:00,88.09,88.111,88.075,88.091,892500003.0
2006-09-27 19:09:00,88.084,88.127,88.069,88.089,758399997.0
2006-09-27 19:10:00,88.082,88.111,88.065,88.104,556899998.0
2006-09-27 19:11:00,88.11,88.12,88.083,88.087,173499997.0
2006-09-27 19:12:00,88.095,88.112,88.077,88.105,254100000.0
2006-09-27 19:13:00,88.105,88.126,88.09,88.112,566799996.0
2006-09-27 19:14:00,88.091,88.117,88.066,88.105,558800002.0
2006-09-27 19:15:00,88.088,88.126,88.076,88.101,720899999.0
2006-09-27 19:16:00,88.051,88.113,88.044,88.088,361299998.0
2006-09-27 19:17:00,88.088,88.104,88.063,88.09,592699996.0
2006-09-27 19:18:00,88.088,88.091,88.051,88.063,478799999.0
2006-09-27 19:19:00,88.06,88.102,88.057,88.089,626999996.0
2006-09-27 19:20:00,88.073,88.114,88.061,88.064,260699996.0
2006-09-27 19:21:00,88.101,88.104,88.06,88.08,277700000.0
2006-09-27 19:22:00,88.055,88.103,88.03,88.103,403899996.0
2006-09-27 19:23:00,88.089,88.101,88.056,88.094,1555799997.0
2006-09-27 19:24:00,88.043,88.085,88.043,88.08,521600001.0
2006-09-27 19:25:00,88.074,88.086,88.045,88.065,907599995.0
2006-09-27 19:26:00,88.054,88.086,88.052,88.084,1377700004.0
2006-09-27 19:27:00,88.08,88.086,88.05,88.063,990200001.0
2006-09-27 19:28:00,88.082,88.089,88.04,88.068,444900001.0
2006-09-27 19:29:00,88.086,88.089,88.05,88.076,542399998.0
2006-09-27 19:30:00,88.049,88.091,88.041,88.073,804400002.0
2006-09-27 19:31:00,88.081,88.095,88.044,88.052,678899997.0
2006-09-27 19:32:00,88.076,88.098,88.042,88.079,728400001.0
2006-09-27 19:33:00,88.082,88.1,88.053,88.1,541000002.0
2006-09-27 19:34:00,88.083,88.111,88.062,88.064,986499999.0
2006-09-27 19:35:00,88.073,88.099,88.051,88.051,581200002.0
2006-09-27 19:36:00,88.063,88.107,88.06,88.075,479699997.0
2006-09-27 19:37:00,88.083,88.093,88.045,88.076,206999998.0
2006-09-27 19:38:00,88.092,88.092,88.056,88.061,1161999996.0
2006-09-27 19:39:00,88.057,88.107,88.057,88.093,1082799992.0
2006-09-27 19:40:00,88.084,88.09,88.055,88.059,585999998.0
2006-09-27 19:41:00,88.056,88.085,88.035,88.064,999599994.0
2006-09-27 19:42:00,88.05,88.086,88.037,88.078,460299999.0
2006-09-27 19:43:00,88.058,88.079,88.044,88.056,296599996.0
2006-09-27 19:44:00,88.053,88.077,88.022,88.022,549399999.0
2006-09-27 19:45:00,88.046,88.077,88.045,88.055,387099998.0
2006-09-27 19:46:00,88.023,88.067,88.01,88.024,478399997.0
2006-09-27 19:47:00,88.033,88.07,88.018,88.05,180499998.0
2006-09-27 19:48:00,88.053,88.077,88.033,88.058,980599994.0
2006-09-27 19:49:00,88.036,88.069,88.006,88.031,708999999.0
2006-09-27 19:50:00,88.067,88.076,88.032,88.049,428900000.0
2006-09-27 19:51:00,88.053,88.076,88.053,88.073,306599996.0
2006-09-27 19:52:00,88.031,88.07,88.013,88.054,436700003.0
2006-09-27 19:53:00,88.069,88.083,88.044,88.056,785799999.0
2006-09-27 19:54:00,88.072,88.08,88.043,88.043,908300003.0
2006-09-27 19:55:00,88.058,88.079,88.038,88.052,330099999.0
2006-09-27 19:56:00,88.046,88.076,88.046,88.07,381600002.0
2006-09-27 19:57:00,88.06,88.084,88.036,88.066,562499996.0
2006-09-27 19:58:00,88.053,88.086,88.039,88.04,799600002.0
2006-09-27 19:59:00,88.055,88.074,88.041,88.047,825499993.0
2006-09-27 20:00:00,88.058,88.079,88.044,88.071,343000004.0
2006-09-27 20:01:00,88.066,88.068,88.034,88.034,547999999.0
2006-09-27 20:02:00,88.047,88.066,88.031,88.059,668300002.0
2006-09-27 20:03:00,88.047,88.072,88.031,88.064,415999997.0
2006-09-27 20:04:00,88.019,88.064,87.974,88.064,406999999.0
2006-09-27 20:05:00,88.068,88.072,88.028,88.048,629799995.0
2006-09-27 20:06:00,88.052,88.077,88.033,88.064,912800002.0
2006-09-27 20:07:00,88.048,88.077,88.027,88.077,735199999.0
2006-09-27 20:08:00,88.075,88.075,88.023,88.046,425300001.0
2006-09-27 20:09:00,88.038,88.067,88.009,88.043,650799998.0
2006-09-27 20:10:00,88.05,88.075,88.043,88.044,626499999.0
2006-09-27 20:11:00,88.069,88.085,88.042,88.081,687499998.0
2006-09-27 20:12:00,88.067,88.089,88.043,88.085,1513699995.0
2006-09-27 20:13:00,88.087,88.087,88.045,88.065,522499996.0
2006-09-27 20:14:00,88.058,88.101,88.046,88.095,506200003.0
2006-09-27 20:15:00,88.089,88.089,88.06,88.068,776599999.0
2006-09-27 20:16:00,88.086,88.086,88.041,88.054,692200004.0
2006-09-27 20:17:00,88.08,88.08,88.023,88.038,379599999.0
2006-09-27 20:18:00,88.059,88.092,88.056,88.092,140299999.0
2006-09-27 20:19:00,88.088,88.098,88.048,88.064,330599996.0
2006-09-27 20:20:00,88.087,88.088,88.044,88.071,732400000.0
2006-09-27 20:21:00,88.082,88.091,88.044,88.073,414299998.0
2006-09-27 20:22:00,88.087,88.1,88.059,88.064,844400003.0
2006-09-27 20:23:00,88.103,88.103,88.056,88.087,622900002.0
2006-09-27 20:24:00,88.109,88.131,88.097,88.107,311399997.0
2006-09-27 20:25:00,88.118,88.124,88.076,88.101,526599993.0
2006-09-27 20:26:00,88.116,88.128,88.092,88.118,578199992.0
2006-09-27 20:27:00,88.099,88.12,88.081,88.118,388999999.0
2006-09-27 20:28:00,88.103,88.133,88.069,88.111,903399995.0
2006-09-27 20:29:00,88.12,88.133,88.096,88.11,1401900002.0
2006-09-27 20:30:00,88.111,88.134,88.091,88.128,1472899993.0
2006-09-27 20:31:00,88.129,88.144,88.108,88.144,1117499996.0
2006-09-27 20:32:00,88.112,88.152,88.097,88.115,1125600004.0
2006-09-27 20:33:00,88.144,88.171,88.127,88.155,594700001.0
2006-09-27 20:34:00,88.157,88.157,88.116,88.116,416899996.0
2006-09-27 20:35:00,88.126,88.141,88.11,88.131,374699996.0
2006-09-27 20:36:00,88.119,88.139,88.11,88.133,386300000.0
2006-09-27 20:37:00,88.095,88.134,88.084,88.108,642099993.0
2006-09-27 20:38:00,88.121,88.146,88.084,88.124,994700000.0
2006-09-27 20:39:00,88.091,88.128,88.083,88.118,647199999.0
2006-09-27 20:40:00,88.128,88.139,88.095,88.099,1409900001.0
2006-09-27 20:41:00,88.112,88.131,88.101,88.107,1083700004.0
2006-09-27 20:42:00,88.13,88.162,88.13,88.155,744499999.0
2006-09-27 20:43:00,88.13,88.153,88.12,88.144,820399997.0
2006-09-27 20:44:00,88.117,88.158,88.113,88.133,821499996.0
2006-09-27 20:45:00,88.14,88.158,88.13,88.158,580800005.0
2006-09-27 20:46:00,88.152,88.172,88.144,88.166,656300000.0
2006-09-27 20:47:00,88.18,88.201,88.162,88.17,1168199991.0
2006-09-27 20:48:00,88.184,88.191,88.154,88.173,841699994.0
2006-09-27 20:49:00,88.19,88.19,88.14,88.157,397899999.0
2006-09-27 20:50:00,88.15,88.2,88.132,88.181,1112300007.0
2006-09-27 20:51:00,88.188,88.189,88.157,88.162,460999997.0
2006-09-27 20:52:00,88.148,88.187,88.147,88.187,320699999.0
2006-09-27 20:53:00,88.192,88.212,88.176,88.176,1235900000.0
2006-09-27 20:54:00,88.189,88.205,88.167,88.179,448600001.0
2006-09-27 20:55:00,88.19,88.199,88.162,88.171,1242999999.0
2006-09-27 20:56:00,88.188,88.201,88.167,88.177,843800008.0
2006-09-27 20:57:00,88.173,88.194,88.137,88.163,712499990.0
2006-09-27 20:58:00,88.152,88.192,88.152,88.19,1229199997.0
2006-09-27 20:59:00,88.197,88.197,88.151,88.164,1169100003.0
2006-09-27 21:00:00,88.185,88.195,88.146,88.15,1132199999.0
2006-09-27 21:01:00,88.147,88.168,88.126,88.143,1111900000.0
2006-09-27 21:02:00,88.166,88.167,88.126,88.143,422700000.0
2006-09-27 21:03:00,88.145,88.17,88.144,88.157,307799999.0
2006-09-27 21:04:00,88.131,88.148,88.11,88.115,386499999.0
2006-09-27 21:05:00,88.128,88.147,88.103,88.114,754200005.0
2006-09-27 21:06:00,88.128,88.151,88.105,88.127,534899997.0
2006-09-27 21:07:00,88.115,88.159,88.095,88.098,794399993.0
2006-09-27 21:08:00,88.109,88.149,88.103,88.149,792100003.0
2006-09-27 21:09:00,88.138,88.144,88.109,88.122,278099998.0
2006-09-27 21:10:00,88.146,88.15,88.087,88.119,670499998.0
2006-09-27 21:11:00,88.133,88.134,88.088,88.088,514500001.0
2006-09-27 21:12:00,88.118,88.14,88.088,88.117,309099999.0
2006-09-27 21:13:00,88.14,88.14,88.099,88.125,317900000.0
2006-09-27 21:14:00,88.14,88.144,88.117,88.123,579499999.0
2006-09-27 21:15:00,88.136,88.145,88.1,88.11,885199995.0
2006-09-27 21:16:00,88.116,88.158,88.116,88.158,895099997.0
2006-09-27 21:17:00,88.153,88.153,88.082,88.082,909099997.0
2006-09-27 21:18:00,88.117,88.14,88.076,88.122,674900003.0
2006-09-27 21:19:00,88.14,88.149,88.108,88.126,679000005.0
2006-09-27 21:20:00,88.155,88.174,88.146,88.153,1356499993.0
2006-09-27 21:21:00,88.14,88.163,88.127,88.132,952400010.0
2006-09-27 21:22:00,88.128,88.156,88.109,88.132,967499996.0
2006-09-27 21:23:00,88.134,88.153,88.081,88.116,639999996.0
2006-09-27 21:24:00,88.082,88.143,88.077,88.094,1002899996.0
2006-09-27 21:25:00,88.079,88.137,88.079,88.111,892099996.0
2006-09-27 21:26:00,88.111,88.131,88.104,88.127,448100000.0
2006-09-27 21:27:00,88.108,88.124,88.09,88.123,447199999.0
2006-09-27 21:28:00,88.115,88.128,88.088,88.121,249800000.0
2006-09-27 21:29:00,88.12,88.137,88.086,88.121,581699996.0
2006-09-27 21:30:00,88.135,88.149,88.102,88.122,370100002.0
2006-09-27 21:31:00,88.155,88.155,88.106,88.12,336099996.0
2006-09-27 21:32:00,88.134,88.148,88.108,88.129,423300001.0
2006-09-27 21:33:00,88.162,88.166,88.141,88.148,457999999.0
2006-09-27 21:34:00,88.166,88.166,88.12,88.131,211100001.0
2006-09-27 21:35:00,88.138,88.159,88.112,88.123,465499996.0
2006-09-27 21:36:00,88.152,88.165,88.138,88.146,361300000.0
2006-09-27 21:37:00,88.159,88.16,88.128,88.153,538999995.0
2006-09-27 21:38:00,88.11,88.145,88.11,88.134,114399998.0
2006-09-27 21:39:00,88.108,88.151,88.108,88.143,345000003.0
2006-09-27 21:40:00,88.102,88.141,88.096,88.125,390300001.0
2006-09-27 21:41:00,88.112,88.136,88.098,88.112,430799998.0
2006-09-27 21:42:00,88.116,88.145,88.11,88.145,269899997.0
2006-09-27 21:43:00,88.124,88.142,88.085,88.129,334499999.0
2006-09-27 21:44:00,88.13,88.137,88.098,88.124,1042099993.0
2006-09-27 21:45:00,88.101,88.148,88.101,88.145,447900000.0
2006-09-27 21:46:00,88.121,88.148,88.11,88.148,165299998.0
2006-09-27 21:47:00,88.139,88.16,88.124,88.133,486600001.0
2006-09-27 21:48:00,88.123,88.172,88.11,88.151,623800001.0
2006-09-27 21:49:00,88.175,88.185,88.141,88.141,285100000.0
2006-09-27 21:50:00,88.18,88.18,88.16,88.16,175300002.0
2006-09-27 21:51:00,88.169,88.176,88.134,88.142,430600002.0
2006-09-27 21:52:00,88.156,88.188,88.149,88.167,206199996.0
2006-09-27 21:53:00,88.172,88.185,88.139,88.171,411899998.0
2006-09-27 21:54:00,88.154,88.193,88.132,88.176,293399999.0
2006-09-27 21:55:00,88.156,88.173,88.132,88.145,252699999.0
2006-09-27 21:56:00,88.15,88.18,88.126,88.13,265399997.0
2006-09-27 21:57:00,88.17,88.192,88.153,88.156,285099996.0
2006-09-27 21:58:00,88.166,88.181,88.148,88.163,169600002.0
2006-09-27 21:59:00,88.173,88.185,88.152,88.16,433399992.0
2006-09-27 22:00:00,88.155,88.186,88.152,88.179,526699998.0
2006-09-27 22:01:00,88.192,88.232,88.16,88.213,721599999.0
2006-09-27 22:02:00,88.237,88.281,88.214,88.253,564800000.0
2006-09-27 22:03:00,88.226,88.226,88.161,88.161,548899994.0
2006-09-27 22:04:00,88.154,88.203,88.151,88.198,521899996.0
2006-09-27 22:05:00,88.174,88.211,88.174,88.197,126100000.0
2006-09-27 22:06:00,88.177,88.231,88.171,88.231,241600002.0
2006-09-27 22:07:00,88.221,88.271,88.22,88.22,241099999.0
2006-09-27 22:08:00,88.211,88.245,88.196,88.224,167599999.0
2006-09-27 22:09:00,88.22,88.226,88.201,88.201,244799997.0
2006-09-27 22:10:00,88.191,88.212,88.174,88.203,151299999.0
2006-09-27 22:11:00,88.211,88.221,88.171,88.18,313599997.0
2006-09-27 22:12:00,88.22,88.22,88.174,88.19,397599997.0
2006-09-27 22:13:00,88.183,88.214,88.162,88.169,430799998.0
2006-09-27 22:14:00,88.187,88.199,88.163,88.173,273499998.0
2006-09-27 22:15:00,88.177,88.2,88.166,88.2,196099999.0
2006-09-27 22:16:00,88.194,88.208,88.161,88.188,412700005.0
2006-09-27 22:17:00,88.204,88.208,88.173,88.175,263400000.0
2006-09-27 22:18:00,88.185,88.204,88.176,88.197,516399996.0
2006-09-27 22:19:00,88.178,88.218,88.168,88.218,317800003.0
2006-09-27 22:20:00,88.203,88.229,88.193,88.223,296400002.0
2006-09-27 22:21:00,88.202,88.239,88.195,88.219,274500003.0
2006-09-27 22:22:00,88.231,88.255,88.216,88.227,351099998.0
2006-09-27 22:23:00,88.241,88.241,88.198,88.198,381300000.0
2006-09-27 22:24:00,88.173,88.229,88.172,88.217,334700001.0
2006-09-27 22:25:00,88.216,88.222,88.18,88.18,219699996.0
2006-09-27 22:26:00,88.188,88.217,88.178,88.217,78900000.0
2006-09-27 22:27:00,88.18,88.217,88.159,88.187,876199996.0
2006-09-27 22:28:00,88.199,88.204,88.151,88.182,380200004.0
2006-09-27 22:29:00,88.179,88.2,88.157,88.198,269100001.0
2006-09-27 22:30:00,88.201,88.201,88.157,88.173,207100000.0
2006-09-27 22:31:00,88.19,88.221,88.165,88.216,466100004.0
2006-09-27 22:32:00,88.218,88.224,88.182,88.196,306000002.0
2006-09-27 22:33:00,88.222,88.228,88.179,88.205,645600002.0
2006-09-27 22:34:00,88.198,88.223,88.182,88.201,681299998.0
2006-09-27 22:35:00,88.196,88.223,88.189,88.213,207399997.0
2006-09-27 22:36:00,88.181,88.203,88.154,88.162,362099999.0
2006-09-27 22:37:00,88.165,88.18,88.156,88.156,215199999.0
2006-09-27 22:38:00,88.162,88.177,88.123,88.161,169899999.0
2006-09-27 22:39:00,88.157,88.183,88.135,88.15,220700000.0
2006-09-27 22:40:00,88.142,88.168,88.12,88.132,272300001.0
2006-09-27 22:41:00,88.127,88.165,88.124,88.16,226200000.0
2006-09-27 22:42:00,88.133,88.155,88.115,88.138,272900001.0
2006-09-27 22:43:00,88.137,88.146,88.105,88.121,249300003.0
2006-09-27 22:44:00,88.119,88.158,88.1,88.137,400299998.0
2006-09-27 22:45:00,88.12,88.169,88.114,88.169,504700000.0
2006-09-27 22:46:00,88.135,88.184,88.13,88.173,279500001.0
2006-09-27 22:47:00,88.191,88.217,88.174,88.204,257800001.0
2006-09-27 22:48:00,88.189,88.208,88.156,88.18,455799997.0
2006-09-27 22:49:00,88.158,88.206,88.155,88.187,160800000.0
2006-09-27 22:50:00,88.19,88.209,88.162,88.179,234200003.0
2006-09-27 22:51:00,88.213,88.213,88.132,88.154,290099999.0
2006-09-27 22:52:00,88.165,88.202,88.152,88.157,195200002.0
2006-09-27 22:53:00,88.173,88.201,88.145,88.176,579499999.0
2006-09-27 22:54:00,88.205,88.205,88.128,88.155,279599999.0
2006-09-27 22:55:00,88.143,88.171,88.126,88.13,347699993.0
2006-09-27 22:56:00,88.158,88.195,88.142,88.174,260400000.0
2006-09-27 22:57:00,88.145,88.189,88.135,88.161,336799998.0
2006-09-27 22:58:00,88.17,88.194,88.121,88.162,205100001.0
2006-09-27 22:59:00,88.153,88.195,88.088,88.096,468799994.0
2006-09-27 23:00:00,88.172,88.172,88.123,88.123,203200000.0
2006-09-27 23:01:00,88.12,88.145,88.094,88.14,308099999.0
2006-09-27 23:02:00,88.136,88.166,88.13,88.166,186300000.0
2006-09-27 23:03:00,88.139,88.149,88.104,88.104,302500002.0
2006-09-27 23:04:00,88.112,88.133,88.092,88.102,156300003.0
2006-09-27 23:05:00,88.114,88.153,88.114,88.147,114200001.0
2006-09-27 23:06:00,88.1,88.145,88.1,88.141,257899998.0
2006-09-27 23:07:00,88.118,88.169,88.117,88.149,127900000.0
2006-09-27 23:08:00,88.157,88.174,88.14,88.143,154100000.0
2006-09-27 23:09:00,88.148,88.193,88.148,88.178,200200002.0
2006-09-27 23:10:00,88.19,88.192,88.153,88.156,301399998.0
2006-09-27 23:11:00,88.193,88.193,88.16,88.17,141700000.0
2006-09-27 23:12:00,88.187,88.205,88.157,88.187,263400000.0
2006-09-27 23:13:00,88.191,88.191,88.152,88.153,173999996.0
2006-09-27 23:14:00,88.147,88.175,88.144,88.163,251599995.0
2006-09-27 23:15:00,88.141,88.161,88.132,88.152,175800000.0
2006-09-27 23:16:00,88.162,88.168,88.129,88.142,151000001.0
2006-09-27 23:17:00,88.169,88.172,88.136,88.145,174200000.0
2006-09-27 23:18:00,88.151,88.185,88.151,88.18,195500000.0
2006-09-27 23:19:00,88.168,88.193,88.147,88.187,164300001.0
2006-09-27 23:20:00,88.178,88.191,88.158,88.173,291199995.0
2006-09-27 23:21:00,88.131,88.188,88.131,88.185,135000002.0
2006-09-27 23:22:00,88.161,88.181,88.105,88.119,224500001.0
2006-09-27 23:23:00,88.103,88.128,88.054,88.054,221599997.0
2006-09-27 23:24:00,88.063,88.089,88.033,88.072,126599998.0
2006-09-27 23:25:00,88.073,88.103,88.059,88.067,212099998.0
2006-09-27 23:26:00,88.099,88.099,88.029,88.071,247499997.0
2006-09-27 23:27:00,88.104,88.122,88.091,88.109,170399999.0
2006-09-27 23:28:00,88.1,88.116,88.089,88.104,169399997.0
2006-09-27 23:29:00,88.068,88.113,88.068,88.106,146100000.0
2006-09-27 23:30:00,88.119,88.137,88.1,88.1,207900002.0
2006-09-27 23:31:00,88.135,88.153,88.083,88.115,168400003.0
2006-09-27 23:32:00,88.096,88.133,88.076,88.118,150799996.0
2006-09-27 23:33:00,88.134,88.139,88.095,88.104,150900002.0
2006-09-27 23:34:00,88.126,88.129,88.086,88.086,259399999.0
2006-09-27 23:35:00,88.129,88.132,88.097,88.102,121799999.0
2006-09-27 23:36:00,88.129,88.132,88.082,88.082,225899999.0
2006-09-27 23:37:00,88.096,88.118,88.084,88.118,136300000.0
2006-09-27 23:38:00,88.085,88.121,88.085,88.115,167399999.0
2006-09-27 23:39:00,88.114,88.135,88.045,88.113,188800000.0
2006-09-27 23:40:00,88.108,88.12,88.087,88.095,152700000.0
2006-09-27 23:41:00,88.093,88.123,88.08,88.096,302800002.0
2006-09-27 23:42:00,88.119,88.133,88.097,88.097,247799994.0
2006-09-27 23:43:00,88.092,88.147,88.083,88.104,150000000.0
2006-09-27 23:44:00,88.099,88.111,88.072,88.086,227899999.0
2006-09-27 23:45:00,88.113,88.113,88.077,88.077,199699999.0
2006-09-27 23:46:00,88.126,88.152,88.097,88.113,152399999.0
2006-09-27 23:47:00,88.1,88.122,88.083,88.107,193799997.0
2006-09-27 23:48:00,88.115,88.141,88.111,88.141,173600000.0
2006-09-27 23:49:00,88.096,88.153,88.096,88.153,153700000.0
2006-09-27 23:50:00,88.138,88.171,88.138,88.167,143400001.0
2006-09-27 23:51:00,88.124,88.165,88.108,88.137,213799997.0
2006-09-27 23:52:00,88.151,88.17,88.127,88.144,165000001.0
2006-09-27 23:53:00,88.161,88.179,88.13,88.161,289099999.0
2006-09-27 23:54:00,88.136,88.185,88.133,88.185,138199999.0
2006-09-27 23:55:00,88.217,88.22,88.168,88.168,206000001.0
2006-09-27 23:56:00,88.167,88.195,88.149,88.182,122299998.0
2006-09-27 23:57:00,88.161,88.183,88.152,88.165,87899999.0
2006-09-27 23:58:00,88.187,88.215,88.177,88.19,215799999.0
2006-09-27 23:59:00,88.195,88.205,88.158,88.158,165500003.0
2006-09-28 00:00:00,88.198,88.198,88.173,88.178,220000000.0
2006-09-28 00:01:00,88.167,88.185,88.151,88.18,220800002.0
2006-09-28 00:02:00,88.143,88.165,88.126,88.165,193099996.0
2006-09-28 00:03:00,88.161,88.18,88.141,88.166,121800000.0
2006-09-28 00:04:00,88.169,88.175,88.135,88.151,135699999.0
2006-09-28 00:05:00,88.17,88.195,88.162,88.18,149500000.0
2006-09-28 00:06:00,88.17,88.187,88.16,88.172,176400002.0
2006-09-28 00:07:00,88.169,88.169,88.129,88.167,214700001.0
2006-09-28 00:08:00,88.126,88.156,88.113,88.128,162100000.0
2006-09-28 00:09:00,88.155,88.155,88.112,88.126,122900001.0
2006-09-28 00:10:00,88.126,88.156,88.099,88.142,257600001.0
2006-09-28 00:11:00,88.13,88.148,88.107,88.146,155500001.0
2006-09-28 00:12:00,88.143,88.143,88.122,88.123,85800000.0
2006-09-28 00:13:00,88.112,88.144,88.112,88.122,324299998.0
2006-09-28 00:14:00,88.148,88.148,88.105,88.124,285899998.0
2006-09-28 00:15:00,88.137,88.155,88.117,88.126,242499998.0
2006-09-28 00:16:00,88.144,88.145,88.118,88.119,252299994.0
2006-09-28 00:17:00,88.131,88.131,88.089,88.089,145799999.0
2006-09-28 00:18:00,88.135,88.15,88.101,88.113,269500000.0
2006-09-28 00:19:00,88.127,88.146,88.108,88.137,139000001.0
2006-09-28 00:20:00,88.11,88.134,88.089,88.099,225600000.0
2006-09-28 00:21:00,88.13,88.157,88.116,88.132,260600002.0
2006-09-28 00:22:00,88.11,88.139,88.098,88.125,230599999.0
2006-09-28 00:23:00,88.118,88.138,88.088,88.115,273000000.0
2006-09-28 00:24:00,88.125,88.133,88.093,88.093,188200002.0
2006-09-28 00:25:00,88.113,88.131,88.094,88.109,191399998.0
2006-09-28 00:26:00,88.123,88.126,88.09,88.09,226899997.0
2006-09-28 00:27:00,88.107,88.117,88.069,88.078,207799999.0
2006-09-28 00:28:00,88.073,88.102,88.06,88.06,178500001.0
2006-09-28 00:29:00,88.059,88.1,88.05,88.084,294299995.0
2006-09-28 00:30:00,88.093,88.109,88.073,88.079,221699997.0
2006-09-28 00:31:00,88.081,88.091,88.063,88.072,183200004.0
2006-09-28 00:32:00,88.071,88.116,88.054,88.116,174600000.0
2006-09-28 00:33:00,88.095,88.121,88.057,88.1,248500002.0
2006-09-28 00:34:00,88.098,88.109,88.074,88.074,190600003.0
2006-09-28 00:35:00,88.093,88.12,88.078,88.085,224299999.0
2006-09-28 00:36:00,88.092,88.106,88.066,88.07,281099998.0
2006-09-28 00:37:00,88.096,88.108,88.074,88.074,274399996.0
2006-09-28 00:38:00,88.072,88.121,88.072,88.103,264800001.0
2006-09-28 00:39:00,88.12,88.12,88.064,88.104,293000003.0
2006-09-28 00:40:00,88.084,88.11,88.076,88.098,185800001.0
2006-09-28 00:41:00,88.106,88.114,88.085,88.092,284400002.0
2006-09-28 00:42:00,88.109,88.12,88.055,88.055,261699997.0
2006-09-28 00:43:00,88.068,88.109,88.047,88.08,208000000.0
2006-09-28 00:44:00,88.102,88.107,88.069,88.107,188000002.0
2006-09-28 00:45:00,88.103,88.136,88.103,88.128,142199999.0
2006-09-28 00:46:00,88.101,88.138,88.097,88.134,164700000.0
2006-09-28 00:47:00,88.122,88.122,88.085,88.11,159900001.0
2006-09-28 00:48:00,88.124,88.124,88.094,88.095,192500002.0
2006-09-28 00:49:00,88.114,88.125,88.087,88.102,147800001.0
2006-09-28 00:50:00,88.111,88.118,88.09,88.092,167099998.0
2006-09-28 00:51:00,88.113,88.13,88.09,88.098,212700002.0
2006-09-28 00:52:00,88.092,88.149,88.092,88.147,145300000.0
2006-09-28 00:53:00,88.129,88.141,88.111,88.127,85300001.0
2006-09-28 00:54:00,88.128,88.137,88.11,88.11,198400003.0
2006-09-28 00:55:00,88.145,88.162,88.129,88.133,314899999.0
2006-09-28 00:56:00,88.155,88.166,88.126,88.142,101500000.0
2006-09-28 00:57:00,88.154,88.168,88.136,88.145,119300000.0
2006-09-28 00:58:00,88.17,88.171,88.128,88.14,132999999.0
2006-09-28 00:59:00,88.165,88.167,88.125,88.125,226400001.0
2006-09-28 01:00:00,88.149,88.149,88.104,88.108,278000000.0
2006-09-28 01:01:00,88.137,88.137,88.098,88.123,203699999.0
2006-09-28 01:02:00,88.101,88.141,88.089,88.121,230000000.0
2006-09-28 01:03:00,88.12,88.137,88.096,88.11,167699999.0
2006-09-28 01:04:00,88.137,88.14,88.097,88.099,161700000.0
2006-09-28 01:05:00,88.118,88.156,88.105,88.14,289699999.0
2006-09-28 01:06:00,88.122,88.156,88.119,88.156,251700001.0
2006-09-28 01:07:00,88.16,88.16,88.11,88.136,226099999.0
2006-09-28 01:08:00,88.093,88.134,88.091,88.122,297900002.0
2006-09-28 01:09:00,88.133,88.139,88.114,88.127,282900000.0
2006-09-28 01:10:00,88.122,88.146,88.117,88.143,216000001.0
2006-09-28 01:11:00,88.122,88.13,88.095,88.108,237100004.0
2006-09-28 01:12:00,88.132,88.132,88.09,88.091,175900000.0
2006-09-28 01:13:00,88.129,88.142,88.116,88.127,292599996.0
2006-09-28 01:14:00,88.137,88.168,88.12,88.155,330199998.0
2006-09-28 01:15:00,88.146,88.167,88.131,88.147,81700000.0
2006-09-28 01:16:00,88.159,88.191,88.156,88.182,280000001.0
2006-09-28 01:17:00,88.176,88.192,88.15,88.165,282999999.0
2006-09-28 01:18:00,88.172,88.178,88.138,88.138,261899997.0
2006-09-28 01:19:00,88.136,88.162,88.126,88.162,171699999.0
2006-09-28 01:20:00,88.135,88.168,88.135,88.158,212299998.0
2006-09-28 01:21:00,88.177,88.177,88.142,88.148,218600001.0
2006-09-28 01:22:00,88.162,88.162,88.126,88.136,191500001.0
2006-09-28 01:23:00,88.131,88.157,88.114,88.157,200299999.0
2006-09-28 01:24:00,88.153,88.153,88.101,88.101,91900000.0
2006-09-28 01:25:00,88.117,88.144,88.117,88.142,319500001.0
2006-09-28 01:26:00,88.138,88.154,88.094,88.136,193199998.0
2006-09-28 01:27:00,88.123,88.141,88.108,88.119,228599998.0
2006-09-28 01:28:00,88.128,88.155,88.118,88.118,235700001.0
2006-09-28 01:29:00,88.138,88.14,88.122,88.122,257499999.0
2006-09-28 01:30:00,88.113,88.131,88.098,88.124,150400001.0
2006-09-28 01:31:00,88.134,88.138,88.094,88.118,367600001.0
2006-09-28 01:32:00,88.138,88.138,88.1,88.112,173399999.0
2006-09-28 01:33:00,88.136,88.14,88.108,88.126,175800000.0
2006-09-28 01:34:00,88.056,88.127,88.056,88.127,124899999.0
2006-09-28 01:35:00,88.124,88.149,88.121,88.125,164499998.0
2006-09-28 01:36:00,88.155,88.174,88.142,88.165,195300002.0
2006-09-28 01:37:00,88.145,88.165,88.134,88.165,123099998.0
2006-09-28 01:38:00,88.16,88.18,88.138,88.16,226999999.0
2006-09-28 01:39:00,88.182,88.184,88.153,88.177,237500000.0
2006-09-28 01:40:00,88.154,88.184,88.143,88.168,220400001.0
2006-09-28 01:41:00,88.159,88.176,88.134,88.168,200999999.0
2006-09-28 01:42:00,88.147,88.16,88.133,88.153,76300000.0
2006-09-28 01:43:00,88.135,88.175,88.135,88.164,233500000.0
2006-09-28 01:44:00,88.134,88.156,88.126,88.143,175399999.0
2006-09-28 01:45:00,88.131,88.161,88.122,88.137,181099999.0
2006-09-28 01:46:00,88.129,88.16,88.121,88.154,163800001.0
2006-09-28 01:47:00,88.148,88.169,88.138,88.16,260200001.0
2006-09-28 01:48:00,88.135,88.169,88.135,88.169,170399999.0
2006-09-28 01:49:00,88.139,88.186,88.138,88.176,217799999.0
2006-09-28 01:50:00,88.147,88.171,88.124,88.151,166099998.0
2006-09-28 01:51:00,88.139,88.151,88.116,88.127,149299997.0
2006-09-28 01:52:00,88.128,88.151,88.112,88.133,189699999.0
2006-09-28 01:53:00,88.133,88.169,88.124,88.144,315099995.0
2006-09-28 01:54:00,88.144,88.166,88.123,88.144,127499998.0
2006-09-28 01:55:00,88.168,88.204,88.153,88.184,140099998.0
2006-09-28 01:56:00,88.202,88.202,88.175,88.175,152599999.0
2006-09-28 01:57:00,88.161,88.215,88.156,88.215,159500002.0
2006-09-28 01:58:00,88.182,88.203,88.171,88.189,114200002.0
2006-09-28 01:59:00,88.157,88.177,88.123,88.15,269500000.0
2006-09-28 02:00:00,88.169,88.182,88.129,88.182,265400000.0
2006-09-28 02:01:00,88.173,88.183,88.144,88.17,306600001.0
2006-09-28 02:02:00,88.178,88.178,88.131,88.131,116799999.0
2006-09-28 02:03:00,88.137,88.164,88.134,88.158,225000001.0
2006-09-28 02:04:00,88.121,88.16,88.121,88.15,253300001.0
2006-09-28 02:05:00,88.127,88.146,88.115,88.138,193099997.0
2006-09-28 02:06:00,88.116,88.134,88.109,88.126,197399999.0
2006-09-28 02:07:00,88.132,88.145,88.109,88.124,190099998.0
2006-09-28 02:08:00,88.111,88.136,88.103,88.125,291999998.0
2006-09-28 02:09:00,88.12,88.14,88.112,88.14,238199997.0
2006-09-28 02:10:00,88.132,88.151,88.121,88.135,140999999.0
2006-09-28 02:11:00,88.142,88.142,88.118,88.121,191299998.0
2006-09-28 02:12:00,88.121,88.145,88.115,88.142,366099997.0
2006-09-28 02:13:00,88.127,88.148,88.121,88.137,183499998.0
2006-09-28 02:14:00,88.139,88.164,88.124,88.153,201499998.0
2006-09-28 02:15:00,88.144,88.167,88.116,88.132,245199996.0
2006-09-28 02:16:00,88.13,88.171,88.117,88.171,131399999.0
2006-09-28 02:17:00,88.154,88.179,88.152,88.173,143899998.0
2006-09-28 02:18:00,88.171,88.175,88.136,88.16,239500000.0
2006-09-28 02:19:00,88.162,88.182,88.144,88.144,239199999.0
2006-09-28 02:20:00,88.159,88.186,88.153,88.153,264799998.0
2006-09-28 02:21:00,88.152,88.165,88.132,88.155,151500000.0
2006-09-28 02:22:00,88.157,88.159,88.132,88.132,208800001.0
2006-09-28 02:23:00,88.148,88.148,88.12,88.125,192600004.0
2006-09-28 02:24:00,88.113,88.147,88.108,88.127,133500000.0
2006-09-28 02:25:00,88.127,88.168,88.127,88.163,214699995.0
2006-09-28 02:26:00,88.135,88.157,88.131,88.157,115099998.0
2006-09-28 02:27:00,88.173,88.173,88.132,88.141,141099999.0
2006-09-28 02:28:00,88.162,88.185,88.162,88.184,288199996.0
2006-09-28 02:29:00,88.151,88.172,88.146,88.147,195300001.0
2006-09-28 02:30:00,88.143,88.173,88.123,88.147,164799997.0
2006-09-28 02:31:00,88.155,88.17,88.141,88.145,281599998.0
2006-09-28 02:32:00,88.137,88.176,88.137,88.165,225699999.0
2006-09-28 02:33:00,88.16,88.16,88.126,88.126,161099999.0
2006-09-28 02:34:00,88.118,88.119,88.097,88.107,141100000.0
2006-09-28 02:35:00,88.127,88.139,88.094,88.094,145000000.0
2006-09-28 02:36:00,88.135,88.148,88.12,88.124,149899998.0
2006-09-28 02:37:00,88.145,88.152,88.113,88.113,256199996.0
2006-09-28 02:38:00,88.12,88.134,88.092,88.103,308799994.0
2006-09-28 02:39:00,88.099,88.118,88.057,88.08,160299999.0
2006-09-28 02:40:00,88.102,88.135,88.101,88.135,169499999.0
2006-09-28 02:41:00,88.123,88.13,88.083,88.111,137399998.0
2006-09-28 02:42:00,88.128,88.129,88.088,88.088,86700001.0
2006-09-28 02:43:00,88.117,88.118,88.051,88.089,247999997.0
2006-09-28 02:44:00,88.118,88.118,88.093,88.093,230099998.0
2006-09-28 02:45:00,88.109,88.109,88.079,88.082,320399999.0
2006-09-28 02:46:00,88.097,88.105,88.066,88.079,189799998.0
2006-09-28 02:47:00,88.088,88.103,88.067,88.075,276799995.0
2006-09-28 02:48:00,88.068,88.1,88.067,88.1,127399999.0
2006-09-28 02:49:00,88.092,88.114,88.092,88.107,178700001.0
2006-09-28 02:50:00,88.089,88.117,88.082,88.112,177499999.0
2006-09-28 02:51:00,88.111,88.12,88.093,88.103,306599998.0
2006-09-28 02:52:00,88.125,88.128,88.099,88.099,154600005.0
2006-09-28 02:53:00,88.115,88.117,88.088,88.095,209900000.0
2006-09-28 02:54:00,88.087,88.119,88.087,88.106,163899997.0
2006-09-28 02:55:00,88.104,88.121,88.083,88.101,140599999.0
2006-09-28 02:56:00,88.118,88.138,88.093,88.117,240699999.0
2006-09-28 02:57:00,88.145,88.164,88.131,88.158,245500002.0
2006-09-28 02:58:00,88.138,88.163,88.131,88.158,242200002.0
2006-09-28 02:59:00,88.147,88.165,88.144,88.161,121400002.0
2006-09-28 03:00:00,88.158,88.166,88.138,88.151,262100003.0
2006-09-28 03:01:00,88.138,88.166,88.117,88.144,105400001.0
2006-09-28 03:02:00,88.154,88.163,88.138,88.146,161800004.0
2006-09-28 03:03:00,88.139,88.158,88.125,88.158,289699999.0
2006-09-28 03:04:00,88.143,88.165,88.13,88.165,143099998.0
2006-09-28 03:05:00,88.165,88.165,88.133,88.151,131700000.0
2006-09-28 03:06:00,88.13,88.165,88.13,88.155,273200000.0
2006-09-28 03:07:00,88.153,88.17,88.137,88.153,174699999.0
2006-09-28 03:08:00,88.146,88.158,88.132,88.152,232200001.0
2006-09-28 03:09:00,88.125,88.144,88.117,88.144,170700000.0
2006-09-28 03:10:00,88.14,88.158,88.116,88.127,277300001.0
2006-09-28 03:11:00,88.119,88.137,88.117,88.136,178699998.0
2006-09-28 03:12:00,88.147,88.147,88.111,88.117,237199999.0
2006-09-28 03:13:00,88.121,88.145,88.121,88.145,125599996.0
2006-09-28 03:14:00,88.141,88.148,88.124,88.124,172300001.0
2006-09-28 03:15:00,88.125,88.147,88.109,88.133,175400001.0
2006-09-28 03:16:00,88.12,88.145,88.106,88.129,268899999.0
2006-09-28 03:17:00,88.126,88.144,88.117,88.137,201700000.0
2006-09-28 03:18:00,88.143,88.155,88.124,88.14,166000000.0
2006-09-28 03:19:00,88.115,88.133,88.105,88.128,147800000.0
2006-09-28 03:20:00,88.147,88.15,88.106,88.106,284900003.0
2006-09-28 03:21:00,88.102,88.127,88.088,88.123,214699998.0
2006-09-28 03:22:00,88.135,88.148,88.113,88.115,159800000.0
2006-09-28 03:23:00,88.12,88.142,88.105,88.109,152599999.0
2006-09-28 03:24:00,88.132,88.139,88.095,88.095,206299997.0
2006-09-28 03:25:00,88.106,88.129,88.097,88.129,310400002.0
2006-09-28 03:26:00,88.118,88.123,88.086,88.098,226699999.0
2006-09-28 03:27:00,88.132,88.132,88.106,88.114,95500000.0
2006-09-28 03:28:00,88.135,88.142,88.109,88.109,164299999.0
2006-09-28 03:29:00,88.11,88.136,88.102,88.132,189399999.0
2006-09-28 03:30:00,88.123,88.14,88.112,88.133,213300001.0
2006-09-28 03:31:00,88.13,88.141,88.113,88.128,162999999.0
2006-09-28 03:32:00,88.101,88.131,88.1,88.124,275699995.0
2006-09-28 03:33:00,88.112,88.15,88.112,88.15,263499998.0
2006-09-28 03:34:00,88.122,88.15,88.103,88.145,274800000.0
2006-09-28 03:35:00,88.125,88.16,88.106,88.147,214799999.0
2006-09-28 03:36:00,88.145,88.152,88.12,88.134,247200003.0
2006-09-28 03:37:00,88.159,88.159,88.114,88.13,262600001.0
2006-09-28 03:38:00,88.123,88.171,88.106,88.17,172300000.0
2006-09-28 03:39:00,88.154,88.191,88.154,88.17,202899998.0
2006-09-28 03:40:00,88.17,88.179,88.143,88.156,251400005.0
2006-09-28 03:41:00,88.161,88.189,88.156,88.172,235599999.0
2006-09-28 03:42:00,88.192,88.192,88.162,88.162,149200001.0
2006-09-28 03:43:00,88.156,88.196,88.115,88.144,311099999.0
2006-09-28 03:44:00,88.18,88.195,88.148,88.172,240000002.0
2006-09-28 03:45:00,88.18,88.18,88.136,88.136,190799999.0
2006-09-28 03:46:00,88.178,88.191,88.158,88.162,242699999.0
2006-09-28 03:47:00,88.182,88.186,88.129,88.137,213499999.0
2006-09-28 03:48:00,88.168,88.181,88.161,88.181,183100001.0
2006-09-28 03:49:00,88.161,88.183,88.155,88.178,160400000.0
2006-09-28 03:50:00,88.165,88.176,88.143,88.146,230900002.0
2006-09-28 03:51:00,88.158,88.17,88.123,88.154,198799998.0
2006-09-28 03:52:00,88.141,88.173,88.139,88.152,211799998.0
2006-09-28 03:53:00,88.162,88.177,88.128,88.153,197900000.0
2006-09-28 03:54:00,88.141,88.177,88.139,88.14,173399999.0
2006-09-28 03:55:00,88.177,88.183,88.153,88.168,112200000.0
2006-09-28 03:56:00,88.18,88.197,88.156,88.177,281300000.0
2006-09-28 03:57:00,88.183,88.213,88.18,88.197,139799998.0
2006-09-28 03:58:00,88.202,88.212,88.178,88.189,114099998.0
2006-09-28 03:59:00,88.187,88.212,88.175,88.195,270599998.0
2006-09-28 04:00:00,88.191,88.208,88.166,88.186,334299993.0
2006-09-28 04:01:00,88.207,88.207,88.178,88.184,123700000.0
2006-09-28 04:02:00,88.19,88.21,88.172,88.195,252099999.0
2006-09-28 04:03:00,88.176,88.205,88.176,88.204,289699997.0
2006-09-28 04:04:00,88.206,88.208,88.165,88.184,290900001.0
2006-09-28 04:05:00,88.212,88.212,88.179,88.191,149400000.0
2006-09-28 04:06:00,88.178,88.204,88.172,88.177,156499999.0
2006-09-28 04:07:00,88.166,88.208,88.164,88.193,147900000.0
2006-09-28 04:08:00,88.185,88.216,88.182,88.197,143400000.0
2006-09-28 04:09:00,88.18,88.201,88.178,88.198,140100000.0
2006-09-28 04:10:00,88.189,88.208,88.157,88.183,257899998.0
2006-09-28 04:11:00,88.17,88.194,88.161,88.178,183700001.0
2006-09-28 04:12:00,88.175,88.196,88.153,88.16,173300002.0
2006-09-28 04:13:00,88.147,88.182,88.134,88.161,246099999.0
2006-09-28 04:14:00,88.186,88.19,88.16,88.184,167199997.0
2006-09-28 04:15:00,88.161,88.197,88.15,88.17,204400001.0
2006-09-28 04:16:00,88.195,88.208,88.174,88.197,238999996.0
2006-09-28 04:17:00,88.184,88.194,88.151,88.173,255200001.0
2006-09-28 04:18:00,88.205,88.205,88.174,88.179,131399999.0
2006-09-28 04:19:00,88.206,88.218,88.192,88.198,244900000.0
2006-09-28 04:20:00,88.2,88.21,88.179,88.195,166099997.0
2006-09-28 04:21:00,88.191,88.212,88.184,88.19,87400002.0
2006-09-28 04:22:00,88.179,88.205,88.172,88.176,190299997.0
2006-09-28 04:23:00,88.19,88.201,88.158,88.201,186399999.0
2006-09-28 04:24:00,88.153,88.217,88.153,88.217,160200000.0
2006-09-28 04:25:00,88.178,88.199,88.167,88.17,98199998.0
2006-09-28 04:26:00,88.171,88.191,88.161,88.175,119399999.0
2006-09-28 04:27:00,88.188,88.188,88.147,88.147,151899999.0
2006-09-28 04:28:00,88.154,88.196,88.152,88.196,110800000.0
2006-09-28 04:29:00,88.178,88.2,88.149,88.181,281599997.0
2006-09-28 04:30:00,88.188,88.202,88.17,88.183,182300001.0
2006-09-28 04:31:00,88.186,88.203,88.158,88.182,300099998.0
2006-09-28 04:32:00,88.168,88.179,88.138,88.15,158400001.0
2006-09-28 04:33:00,88.154,88.182,88.148,88.169,209800002.0
2006-09-28 04:34:00,88.144,88.162,88.118,88.118,211600002.0
2006-09-28 04:35:00,88.147,88.161,88.126,88.143,175800002.0
2006-09-28 04:36:00,88.165,88.165,88.11,88.124,144900000.0
2006-09-28 04:37:00,88.128,88.159,88.112,88.113,167699996.0
2006-09-28 04:38:00,88.162,88.162,88.12,88.134,126099998.0
2006-09-28 04:39:00,88.149,88.165,88.123,88.143,201300002.0
2006-09-28 04:40:00,88.134,88.162,88.129,88.155,231700001.0
2006-09-28 04:41:00,88.157,88.172,88.131,88.152,174599999.0
2006-09-28 04:42:00,88.128,88.156,88.112,88.129,219699999.0
2006-09-28 04:43:00,88.127,88.143,88.108,88.115,151500001.0
2006-09-28 04:44:00,88.135,88.156,88.121,88.138,181099999.0
2006-09-28 04:45:00,88.135,88.168,88.126,88.145,237399998.0
2006-09-28 04:46:00,88.15,88.17,88.129,88.153,167799996.0
2006-09-28 04:47:00,88.142,88.168,88.137,88.163,201800002.0
2006-09-28 04:48:00,88.14,88.155,88.129,88.155,213700003.0
2006-09-28 04:49:00,88.117,88.146,88.107,88.12,208799999.0
2006-09-28 04:50:00,88.119,88.135,88.104,88.131,303000002.0
2006-09-28 04:51:00,88.123,88.153,88.114,88.114,246499998.0
2006-09-28 04:52:00,88.105,88.141,88.096,88.135,168500000.0
2006-09-28 04:53:00,88.132,88.168,88.119,88.119,321700001.0
2006-09-28 04:54:00,88.1,88.145,88.081,88.115,359999992.0
2006-09-28 04:55:00,88.108,88.126,88.092,88.099,152300002.0
2006-09-28 04:56:00,88.118,88.141,88.1,88.12,205300002.0
2006-09-28 04:57:00,88.131,88.131,88.09,88.112,177099999.0
2006-09-28 04:58:00,88.141,88.141,88.097,88.097,163799999.0
2006-09-28 04:59:00,88.106,88.132,88.101,88.124,135599999.0
2006-09-28 05:00:00,88.108,88.13,88.09,88.114,286400000.0
2006-09-28 05:01:00,88.118,88.118,88.066,88.066,173600002.0
2006-09-28 05:02:00,88.102,88.125,88.093,88.11,179700000.0
2006-09-28 05:03:00,88.096,88.129,88.096,88.108,138800000.0
2006-09-28 05:04:00,88.093,88.116,88.089,88.1,140100001.0
2006-09-28 05:05:00,88.119,88.128,88.07,88.074,206599997.0
2006-09-28 05:06:00,88.105,88.122,88.08,88.09,298099996.0
2006-09-28 05:07:00,88.133,88.133,88.099,88.1,111700000.0
2006-09-28 05:08:00,88.122,88.135,88.104,88.11,224800000.0
2006-09-28 05:09:00,88.139,88.149,88.117,88.117,230100003.0
2006-09-28 05:10:00,88.121,88.121,88.085,88.097,154599998.0
2006-09-28 05:11:00,88.128,88.128,88.081,88.081,155899999.0
2006-09-28 05:12:00,88.13,88.13,88.093,88.101,171099997.0
2006-09-28 05:13:00,88.096,88.116,88.086,88.107,144599998.0
2006-09-28 05:14:00,88.105,88.117,88.079,88.087,273599999.0
2006-09-28 05:15:00,88.082,88.106,88.068,88.103,209700002.0
2006-09-28 05:16:00,88.086,88.115,88.066,88.1,175299999.0
2006-09-28 05:17:00,88.104,88.112,88.068,88.1,149000000.0
2006-09-28 05:18:00,88.076,88.116,88.074,88.113,165699996.0
2006-09-28 05:19:00,88.107,88.126,88.099,88.114,127600000.0
2006-09-28 05:20:00,88.099,88.122,88.086,88.104,221100000.0
2006-09-28 05:21:00,88.086,88.124,88.086,88.098,269699998.0
2006-09-28 05:22:00,88.135,88.14,88.105,88.106,279499998.0
2006-09-28 05:23:00,88.106,88.133,88.103,88.121,113599998.0
2006-09-28 05:24:00,88.105,88.134,88.101,88.112,142799999.0
2006-09-28 05:25:00,88.083,88.13,88.083,88.13,175199998.0
2006-09-28 05:26:00,88.105,88.129,88.094,88.101,135800001.0
2006-09-28 05:27:00,88.106,88.125,88.081,88.107,354199999.0
2006-09-28 05:28:00,88.094,88.111,88.057,88.089,242899996.0
2006-09-28 05:29:00,88.062,88.084,88.034,88.065,304699998.0
2006-09-28 05:30:00,88.068,88.083,88.055,88.06,172800000.0
2006-09-28 05:31:00,88.063,88.068,88.037,88.041,232300003.0
2006-09-28 05:32:00,88.039,88.056,88.021,88.033,202399998.0
2006-09-28 05:33:00,88.065,88.095,88.054,88.082,169600000.0
2006-09-28 05:34:00,88.094,88.106,88.068,88.092,115900002.0
2006-09-28 05:35:00,88.105,88.105,88.079,88.088,154100000.0
2006-09-28 05:36:00,88.087,88.118,88.08,88.1,186800000.0
2006-09-28 05:37:00,88.083,88.116,88.081,88.11,213299996.0
2006-09-28 05:38:00,88.103,88.142,88.097,88.138,193700001.0
2006-09-28 05:39:00,88.131,88.14,88.107,88.113,349400001.0
2006-09-28 05:40:00,88.111,88.125,88.088,88.108,212199998.0
2006-09-28 05:41:00,88.127,88.127,88.094,88.106,323399997.0
2006-09-28 05:42:00,88.112,88.128,88.094,88.094,154099997.0
2006-09-28 05:43:00,88.095,88.122,88.091,88.109,188999998.0
2006-09-28 05:44:00,88.09,88.124,88.081,88.095,144699998.0
2006-09-28 05:45:00,88.094,88.118,88.088,88.118,176499999.0
2006-09-28 05:46:00,88.101,88.12,88.081,88.102,150499999.0
2006-09-28 05:47:00,88.097,88.129,88.09,88.111,232399996.0
2006-09-28 05:48:00,88.102,88.123,88.091,88.111,249600001.0
2006-09-28 05:49:00,88.116,88.138,88.083,88.098,185300001.0
2006-09-28 05:50:00,88.112,88.132,88.103,88.122,90099999.0
2006-09-28 05:51:00,88.147,88.147,88.09,88.119,192000002.0
2006-09-28 05:52:00,88.097,88.141,88.097,88.138,274400002.0
2006-09-28 05:53:00,88.118,88.148,88.107,88.129,254400000.0
2006-09-28 05:54:00,88.105,88.143,88.105,88.138,245400002.0
2006-09-28 05:55:00,88.124,88.152,88.119,88.142,143800000.0
2006-09-28 05:56:00,88.151,88.151,88.1,88.1,118800000.0
2006-09-28 05:57:00,88.145,88.146,88.116,88.116,159400002.0
2006-09-28 05:58:00,88.133,88.152,88.106,88.121,117200000.0
2006-09-28 05:59:00,88.143,88.148,88.119,88.124,141599996.0
2006-09-28 06:00:00,88.114,88.146,88.104,88.12,292699997.0
2006-09-28 06:01:00,88.139,88.148,88.109,88.126,195599997.0
2006-09-28 06:02:00,88.159,88.163,88.127,88.136,254300003.0
2006-09-28 06:03:00,88.126,88.153,88.125,88.146,209000001.0
2006-09-28 06:04:00,88.145,88.174,88.127,88.174,178700001.0
2006-09-28 06:05:00,88.164,88.164,88.125,88.132,235500000.0
2006-09-28 06:06:00,88.164,88.167,88.115,88.158,191499997.0
2006-09-28 06:07:00,88.141,88.163,88.136,88.155,163100001.0
2006-09-28 06:08:00,88.147,88.161,88.121,88.147,127999999.0
2006-09-28 06:09:00,88.135,88.164,88.115,88.141,221199997.0
2006-09-28 06:10:00,88.155,88.155,88.128,88.147,179300000.0
2006-09-28 06:11:00,88.145,88.145,88.116,88.135,136700000.0
2006-09-28 06:12:00,88.132,88.134,88.094,88.11,160399999.0
2006-09-28 06:13:00,88.13,88.148,88.119,88.127,185900002.0
2006-09-28 06:14:00,88.119,88.151,88.102,88.107,191600002.0
2006-09-28 06:15:00,88.143,88.153,88.111,88.133,222699998.0
2006-09-28 06:16:00,88.137,88.144,88.104,88.122,232300003.0
2006-09-28 06:17:00,88.108,88.142,88.106,88.129,244700000.0
2006-09-28 06:18:00,88.134,88.141,88.112,88.112,257999997.0
2006-09-28 06:19:00,88.113,88.135,88.08,88.085,178100002.0
2006-09-28 06:20:00,88.133,88.138,88.115,88.118,190799997.0
2006-09-28 06:21:00,88.106,88.134,88.096,88.121,168299996.0
2006-09-28 06:22:00,88.103,88.133,88.088,88.108,297999997.0
2006-09-28 06:23:00,88.102,88.127,88.101,88.12,174700000.0
2006-09-28 06:24:00,88.098,88.119,88.082,88.091,221999996.0
2006-09-28 06:25:00,88.127,88.127,88.099,88.104,308399997.0
2006-09-28 06:26:00,88.079,88.125,88.079,88.125,188099999.0
2006-09-28 06:27:00,88.111,88.13,88.098,88.109,231399997.0
2006-09-28 06:28:00,88.104,88.135,88.098,88.098,279000003.0
2006-09-28 06:29:00,88.101,88.129,88.075,88.129,68900000.0
2006-09-28 06:30:00,88.117,88.122,88.087,88.103,172999999.0
2006-09-28 06:31:00,88.117,88.12,88.092,88.095,122100000.0
2006-09-28 06:32:00,88.112,88.124,88.077,88.094,167900000.0
2006-09-28 06:33:00,88.116,88.116,88.066,88.068,223400002.0
2006-09-28 06:34:00,88.071,88.074,88.041,88.041,179299999.0
2006-09-28 06:35:00,88.037,88.06,88.032,88.05,189500001.0
2006-09-28 06:36:00,88.049,88.079,88.037,88.057,99699998.0
2006-09-28 06:37:00,88.086,88.09,88.052,88.066,184700001.0
2006-09-28 06:38:00,88.064,88.094,88.062,88.089,266000000.0
2006-09-28 06:39:00,88.081,88.114,88.067,88.092,136299997.0
2006-09-28 06:40:00,88.12,88.149,88.12,88.14,229499997.0
2006-09-28 06:41:00,88.113,88.135,88.105,88.135,88900000.0
2006-09-28 06:42:00,88.116,88.137,88.102,88.119,315699995.0
2006-09-28 06:43:00,88.128,88.154,88.123,88.123,269300002.0
2006-09-28 06:44:00,88.125,88.125,88.1,88.106,236899998.0
2006-09-28 06:45:00,88.094,88.116,88.065,88.065,274999997.0
2006-09-28 06:46:00,88.085,88.085,88.049,88.055,105100000.0
2006-09-28 06:47:00,88.068,88.074,88.047,88.055,206500000.0
2006-09-28 06:48:00,88.067,88.073,88.047,88.053,181100001.0
2006-09-28 06:49:00,88.074,88.074,88.037,88.037,107299999.0
2006-09-28 06:50:00,88.041,88.081,88.041,88.067,267199997.0
2006-09-28 06:51:00,88.048,88.085,88.024,88.062,187899999.0
2006-09-28 06:52:00,88.067,88.103,88.059,88.086,215500000.0
2006-09-28 06:53:00,88.065,88.095,88.057,88.094,270500001.0
2006-09-28 06:54:00,88.093,88.116,88.086,88.116,284599998.0
2006-09-28 06:55:00,88.08,88.117,88.08,88.116,215399999.0
2006-09-28 06:56:00,88.108,88.128,88.102,88.128,197700000.0
2006-09-28 06:57:00,88.131,88.139,88.104,88.113,238600003.0
2006-09-28 06:58:00,88.093,88.116,88.078,88.116,203599997.0
2006-09-28 06:59:00,88.109,88.133,88.093,88.113,89800000.0
2006-09-28 07:00:00,88.117,88.124,88.099,88.104,132999998.0
2006-09-28 07:01:00,88.118,88.131,88.102,88.109,182999998.0
2006-09-28 07:02:00,88.113,88.139,88.106,88.114,157500003.0
2006-09-28 07:03:00,88.095,88.107,88.071,88.083,100800000.0
2006-09-28 07:04:00,88.115,88.128,88.094,88.098,163899999.0
2006-09-28 07:05:00,88.119,88.136,88.104,88.116,265100000.0
2006-09-28 07:06:00,88.141,88.16,88.13,88.145,160700001.0
2006-09-28 07:07:00,88.159,88.159,88.115,88.135,135900000.0
2006-09-28 07:08:00,88.142,88.173,88.134,88.156,148800001.0
2006-09-28 07:09:00,88.157,88.179,88.142,88.159,220599998.0
2006-09-28 07:10:00,88.181,88.184,88.147,88.147,183599996.0
2006-09-28 07:11:00,88.154,88.166,88.136,88.149,118099999.0
2006-09-28 07:12:00,88.169,88.172,88.122,88.133,231499999.0
2006-09-28 07:13:00,88.15,88.168,88.131,88.16,163400001.0
2006-09-28 07:14:00,88.155,88.166,88.141,88.152,185900003.0
2006-09-28 07:15:00,88.149,88.157,88.129,88.134,158299999.0
2006-09-28 07:16:00,88.135,88.155,88.099,88.123,292699999.0
2006-09-28 07:17:00,88.138,88.149,88.101,88.117,221700002.0
2006-09-28 07:18:00,88.106,88.124,88.098,88.116,146499998.0
2006-09-28 07:19:00,88.114,88.114,88.063,88.08,301200001.0
2006-09-28 07:20:00,88.104,88.104,88.08,88.082,135499997.0
2006-09-28 07:21:00,88.081,88.11,88.077,88.102,177699998.0
2006-09-28 07:22:00,88.112,88.121,88.092,88.115,184700002.0
2006-09-28 07:23:00,88.109,88.123,88.088,88.096,210500000.0
2006-09-28 07:24:00,88.104,88.152,88.085,88.152,56800000.0
2006-09-28 07:25:00,88.144,88.155,88.122,88.14,256100003.0
2006-09-28 07:26:00,88.157,88.157,88.116,88.124,243399999.0
2006-09-28 07:27:00,88.142,88.155,88.121,88.146,165999998.0
2006-09-28 07:28:00,88.121,88.138,88.093,88.11,188600000.0
2006-09-28 07:29:00,88.119,88.157,88.116,88.156,305499999.0
2006-09-28 07:30:00,88.13,88.16,88.128,88.137,219299999.0
2006-09-28 07:31:00,88.134,88.174,88.125,88.174,215299999.0
2006-09-28 07:32:00,88.155,88.187,88.155,88.166,171199998.0
2006-09-28 07:33:00,88.161,88.187,88.142,88.165,186400001.0
2006-09-28 07:34:00,88.17,88.188,88.147,88.164,232800000.0
2006-09-28 07:35:00,88.138,88.175,88.125,88.148,307199999.0
2006-09-28 07:36:00,88.163,88.181,88.148,88.173,195300002.0
2006-09-28 07:37:00,88.158,88.177,88.153,88.173,251799995.0
2006-09-28 07:38:00,88.164,88.178,88.144,88.15,160700000.0
2006-09-28 07:39:00,88.187,88.188,88.154,88.157,191000000.0
2006-09-28 07:40:00,88.151,88.186,88.148,88.175,114900000.0
2006-09-28 07:41:00,88.17,88.185,88.15,88.162,136799999.0
2006-09-28 07:42:00,88.168,88.187,88.137,88.137,181199999.0
2006-09-28 07:43:00,88.151,88.165,88.137,88.161,126899998.0
2006-09-28 07:44:00,88.157,88.171,88.133,88.157,180799998.0
2006-09-28 07:45:00,88.134,88.153,88.123,88.142,172599998.0
2006-09-28 07:46:00,88.133,88.15,88.105,88.132,173100003.0
2006-09-28 07:47:00,88.137,88.156,88.128,88.145,225900000.0
2006-09-28 07:48:00,88.126,88.147,88.113,88.14,213399999.0
2006-09-28 07:49:00,88.144,88.144,88.109,88.11,256599997.0
2006-09-28 07:50:00,88.115,88.134,88.077,88.11,188900001.0
2006-09-28 07:51:00,88.127,88.154,88.123,88.144,279799997.0
2006-09-28 07:52:00,88.153,88.159,88.096,88.096,114300000.0
2006-09-28 07:53:00,88.115,88.142,88.097,88.138,155699999.0
2006-09-28 07:54:00,88.117,88.149,88.099,88.137,171099998.0
2006-09-28 07:55:00,88.119,88.135,88.111,88.13,247599998.0
2006-09-28 07:56:00,88.115,88.136,88.106,88.129,180499998.0
2006-09-28 07:57:00,88.129,88.142,88.109,88.129,178900000.0
2006-09-28 07:58:00,88.14,88.147,88.116,88.147,228199999.0
2006-09-28 07:59:00,88.151,88.151,88.11,88.144,201699999.0
2006-09-28 08:00:00,88.143,88.163,88.13,88.163,304999998.0
2006-09-28 08:01:00,88.166,88.171,88.141,88.153,205599999.0
2006-09-28 08:02:00,88.133,88.171,88.133,88.159,196100004.0
2006-09-28 08:03:00,88.14,88.161,88.123,88.145,128300000.0
2006-09-28 08:04:00,88.148,88.148,88.122,88.13,184700002.0
2006-09-28 08:05:00,88.142,88.147,88.106,88.117,225299998.0
2006-09-28 08:06:00,88.123,88.148,88.123,88.138,126900000.0
2006-09-28 08:07:00,88.12,88.142,88.099,88.099,285700000.0
2006-09-28 08:08:00,88.121,88.135,88.106,88.115,200499999.0
2006-09-28 08:09:00,88.126,88.154,88.106,88.144,186200001.0
2006-09-28 08:10:00,88.11,88.13,88.096,88.13,293499999.0
2006-09-28 08:11:00,88.088,88.114,88.087,88.109,181900002.0
2006-09-28 08:12:00,88.09,88.116,88.084,88.116,183199998.0
2006-09-28 08:13:00,88.109,88.124,88.098,88.124,218900001.0
2006-09-28 08:14:00,88.137,88.137,88.088,88.093,314500001.0
2006-09-28 08:15:00,88.097,88.135,88.097,88.131,161200003.0
2006-09-28 08:16:00,88.102,88.128,88.102,88.127,159799998.0
2006-09-28 08:17:00,88.113,88.128,88.096,88.127,191200001.0
2006-09-28 08:18:00,88.116,88.138,88.109,88.138,152199999.0
2006-09-28 08:19:00,88.112,88.135,88.094,88.099,142400000.0
2006-09-28 08:20:00,88.114,88.114,88.081,88.09,99900000.0
2006-09-28 08:21:00,88.107,88.115,88.08,88.083,364400003.0
2006-09-28 08:22:00,88.109,88.118,88.091,88.103,198900001.0
2006-09-28 08:23:00,88.084,88.119,88.084,88.104,158699996.0
2006-09-28 08:24:00,88.092,88.125,88.091,88.125,179600001.0
2006-09-28 08:25:00,88.092,88.131,88.092,88.13,190399999.0
2006-09-28 08:26:00,88.131,88.139,88.118,88.121,132499999.0
2006-09-28 08:27:00,88.134,88.15,88.121,88.121,138100001.0
2006-09-28 08:28:00,88.134,88.165,88.123,88.165,274399994.0
2006-09-28 08:29:00,88.168,88.192,88.148,88.176,170699998.0
2006-09-28 08:30:00,88.195,88.214,88.181,88.198,333399999.0
2006-09-28 08:31:00,88.214,88.231,88.2,88.208,223500001.0
2006-09-28 08:32:00,88.217,88.227,88.194,88.194,214200002.0
2006-09-28 08:33:00,88.225,88.24,88.207,88.225,242599999.0
2006-09-28 08:34:00,88.197,88.234,88.19,88.21,203700000.0
2006-09-28 08:35:00,88.221,88.252,88.221,88.245,143999996.0
2006-09-28 08:36:00,88.212,88.239,88.193,88.219,210199997.0
2006-09-28 08:37:00,88.219,88.232,88.2,88.225,326100000.0
2006-09-28 08:38:00,88.236,88.245,88.207,88.231,129900000.0
2006-09-28 08:39:00,88.236,88.245,88.211,88.226,155000000.0
2006-09-28 08:40:00,88.236,88.238,88.212,88.212,183900001.0
2006-09-28 08:41:00,88.208,88.232,88.195,88.217,158800001.0
2006-09-28 08:42:00,88.217,88.238,88.2,88.207,119400000.0
2006-09-28 08:43:00,88.186,88.201,88.169,88.171,149199997.0
2006-09-28 08:44:00,88.181,88.192,88.164,88.171,180700001.0
2006-09-28 08:45:00,88.167,88.193,88.167,88.19,160599998.0
2006-09-28 08:46:00,88.18,88.181,88.157,88.164,173499998.0
2006-09-28 08:47:00,88.187,88.192,88.16,88.173,147700001.0
2006-09-28 08:48:00,88.203,88.203,88.175,88.175,115000000.0
2006-09-28 08:49:00,88.155,88.19,88.142,88.19,211399999.0
2006-09-28 08:50:00,88.176,88.176,88.122,88.129,202900003.0
2006-09-28 08:51:00,88.146,88.146,88.106,88.106,310499994.0
2006-09-28 08:52:00,88.137,88.165,88.127,88.14,66100000.0
2006-09-28 08:53:00,88.137,88.157,88.117,88.139,243300002.0
2006-09-28 08:54:00,88.119,88.138,88.094,88.109,133399998.0
2006-09-28 08:55:00,88.119,88.131,88.098,88.131,197000001.0
2006-09-28 08:56:00,88.141,88.145,88.117,88.117,174600001.0
2006-09-28 08:57:00,88.126,88.129,88.101,88.109,224199998.0
2006-09-28 08:58:00,88.123,88.131,88.103,88.104,166899999.0
2006-09-28 08:59:00,88.125,88.14,88.105,88.117,287599998.0
2006-09-28 09:00:00,88.077,88.099,88.067,88.08,254900001.0
2006-09-28 09:01:00,88.074,88.105,88.068,88.105,82400000.0
2006-09-28 09:02:00,88.121,88.121,88.084,88.084,224200000.0
2006-09-28 09:03:00,88.076,88.105,88.076,88.105,164099999.0
2006-09-28 09:04:00,88.104,88.116,88.084,88.084,256499999.0
2006-09-28 09:05:00,88.11,88.11,88.072,88.088,175399999.0
2006-09-28 09:06:00,88.088,88.11,88.08,88.11,157899997.0
2006-09-28 09:07:00,88.09,88.108,88.073,88.099,254499999.0
2006-09-28 09:08:00,88.104,88.109,88.08,88.083,285900000.0
2006-09-28 09:09:00,88.081,88.112,88.079,88.11,199699997.0
2006-09-28 09:10:00,88.103,88.11,88.078,88.091,98999997.0
2006-09-28 09:11:00,88.116,88.125,88.094,88.095,146800000.0
2006-09-28 09:12:00,88.123,88.126,88.099,88.102,104300002.0
2006-09-28 09:13:00,88.119,88.145,88.11,88.145,260300000.0
2006-09-28 09:14:00,88.159,88.195,88.156,88.167,71300000.0
2006-09-28 09:15:00,88.178,88.195,88.165,88.173,211899996.0
2006-09-28 09:16:00,88.185,88.195,88.158,88.176,200000001.0
2006-09-28 09:17:00,88.155,88.176,88.151,88.17,152300001.0
2006-09-28 09:18:00,88.171,88.207,88.151,88.173,204800002.0
2006-09-28 09:19:00,88.19,88.203,88.164,88.164,172699998.0
2006-09-28 09:20:00,88.185,88.2,88.172,88.187,170299999.0
2006-09-28 09:21:00,88.198,88.21,88.17,88.191,174200000.0
2006-09-28 09:22:00,88.207,88.207,88.173,88.184,159500000.0
2006-09-28 09:23:00,88.203,88.205,88.176,88.176,117700000.0
2006-09-28 09:24:00,88.163,88.186,88.138,88.178,139299998.0
2006-09-28 09:25:00,88.17,88.186,88.156,88.179,169200001.0
2006-09-28 09:26:00,88.163,88.177,88.142,88.151,241400000.0
2006-09-28 09:27:00,88.15,88.177,88.141,88.158,175699997.0
2006-09-28 09:28:00,88.157,88.166,88.136,88.153,104900001.0
2006-09-28 09:29:00,88.149,88.188,88.149,88.188,153399999.0
2006-09-28 09:30:00,88.171,88.194,88.17,88.192,132699998.0
2006-09-28 09:31:00,88.185,88.206,88.184,88.205,146800001.0
2006-09-28 09:32:00,88.2,88.2,88.171,88.187,165899998.0
2006-09-28 09:33:00,88.182,88.201,88.161,88.18,172599998.0
2006-09-28 09:34:00,88.182,88.208,88.182,88.183,90499999.0
2006-09-28 09:35:00,88.19,88.196,88.163,88.175,138900000.0
2006-09-28 09:36:00,88.175,88.196,88.175,88.195,169700001.0
2006-09-28 09:37:00,88.174,88.219,88.173,88.219,216300001.0
2006-09-28 09:38:00,88.193,88.214,88.188,88.208,217100003.0
2006-09-28 09:39:00,88.215,88.215,88.17,88.182,203199998.0
2006-09-28 09:40:00,88.177,88.177,88.148,88.148,230500001.0
2006-09-28 09:41:00,88.159,88.167,88.134,88.149,137100001.0
2006-09-28 09:42:00,88.146,88.167,88.126,88.155,143500001.0
2006-09-28 09:43:00,88.163,88.17,88.141,88.144,207699998.0
2006-09-28 09:44:00,88.146,88.17,88.129,88.152,191100000.0
2006-09-28 09:45:00,88.143,88.176,88.143,88.173,241200002.0
2006-09-28 09:46:00,88.163,88.173,88.138,88.143,305800002.0
2006-09-28 09:47:00,88.14,88.157,88.134,88.157,122100000.0
2006-09-28 09:48:00,88.161,88.179,88.133,88.142,168200001.0
2006-09-28 09:49:00,88.151,88.165,88.108,88.116,213600002.0
2006-09-28 09:50:00,88.121,88.145,88.11,88.123,276899998.0
2006-09-28 09:51:00,88.094,88.131,88.078,88.107,146200001.0
2006-09-28 09:52:00,88.126,88.145,88.11,88.133,235399996.0
2006-09-28 09:53:00,88.115,88.124,88.095,88.111,288500001.0
2006-09-28 09:54:00,88.084,88.106,88.07,88.087,120500000.0
2006-09-28 09:55:00,88.049,88.07,88.007,88.021,274499997.0
2006-09-28 09:56:00,88.01,88.034,88.003,88.034,165399999.0
2006-09-28 09:57:00,88.048,88.056,88.027,88.03,180200000.0
2006-09-28 09:58:00,88.013,88.045,88.01,88.04,252699998.0
2006-09-28 09:59:00,88.015,88.048,88.011,88.042,244100000.0
2006-09-28 10:00:00,88.051,88.069,88.024,88.024,177100002.0
2006-09-28 10:01:00,88.049,88.051,88.015,88.028,267200000.0
2006-09-28 10:02:00,88.02,88.041,87.993,88.003,140699997.0
2006-09-28 10:03:00,88.022,88.04,88.011,88.038,295900003.0
2006-09-28 10:04:00,88.025,88.046,88.017,88.035,139599998.0
2006-09-28 10:05:00,88.006,88.067,88.003,88.067,134000000.0
2006-09-28 10:06:00,88.061,88.1,88.05,88.069,200999999.0
2006-09-28 10:07:00,88.081,88.098,88.06,88.079,232799997.0
2006-09-28 10:08:00,88.097,88.097,88.061,88.079,89200000.0
2006-09-28 10:09:00,88.064,88.09,88.06,88.077,175399998.0
2006-09-28 10:10:00,88.089,88.1,88.074,88.077,215399997.0
2006-09-28 10:11:00,88.11,88.121,88.093,88.116,188500001.0
2006-09-28 10:12:00,88.083,88.119,88.077,88.096,249200001.0
2006-09-28 10:13:00,88.075,88.103,88.074,88.078,146400000.0
2006-09-28 10:14:00,88.082,88.11,88.08,88.108,169199999.0
2006-09-28 10:15:00,88.082,88.111,88.082,88.101,150800002.0
2006-09-28 10:16:00,88.107,88.123,88.092,88.099,117000000.0
2006-09-28 10:17:00,88.083,88.111,88.08,88.095,213600002.0
2006-09-28 10:18:00,88.075,88.098,88.075,88.096,130300000.0
2006-09-28 10:19:00,88.087,88.107,88.066,88.085,206499995.0
2006-09-28 10:20:00,88.109,88.116,88.087,88.087,263000002.0
2006-09-28 10:21:00,88.098,88.107,88.083,88.091,157699997.0
2006-09-28 10:22:00,88.069,88.101,88.069,88.094,283199999.0
2006-09-28 10:23:00,88.088,88.119,88.073,88.1,157799998.0
2006-09-28 10:24:00,88.075,88.115,88.073,88.112,140200001.0
2006-09-28 10:25:00,88.127,88.165,88.112,88.165,72999998.0
2006-09-28 10:26:00,88.143,88.182,88.143,88.158,193400000.0
2006-09-28 10:27:00,88.15,88.158,88.12,88.12,379800000.0
2006-09-28 10:28:00,88.126,88.157,88.117,88.132,198800003.0
2006-09-28 10:29:00,88.124,88.135,88.097,88.135,284099998.0
2006-09-28 10:30:00,88.135,88.145,88.113,88.113,180599999.0
2006-09-28 10:31:00,88.106,88.125,88.073,88.093,195700000.0
2006-09-28 10:32:00,88.074,88.096,88.07,88.091,143100000.0
2006-09-28 10:33:00,88.081,88.088,88.052,88.064,216599998.0
2006-09-28 10:34:00,88.071,88.084,88.044,88.062,221599999.0
2006-09-28 10:35:00,88.085,88.095,88.066,88.081,257500001.0
2006-09-28 10:36:00,88.097,88.112,88.086,88.086,170500000.0
2006-09-28 10:37:00,88.078,88.111,88.078,88.085,215699999.0
2006-09-28 10:38:00,88.085,88.111,88.079,88.089,206799998.0
2006-09-28 10:39:00,88.065,88.098,88.065,88.091,164799999.0
2006-09-28 10:40:00,88.088,88.088,88.063,88.071,136200001.0
2006-09-28 10:41:00,88.098,88.111,88.081,88.081,295500002.0
2006-09-28 10:42:00,88.089,88.092,88.055,88.055,239099999.0
2006-09-28 10:43:00,88.038,88.081,88.028,88.035,268500001.0
2006-09-28 10:44:00,88.047,88.051,88.01,88.035,295000002.0
2006-09-28 10:45:00,88.033,88.062,88.023,88.049,132499999.0
2006-09-28 10:46:00,88.041,88.06,88.033,88.033,214000001.0
2006-09-28 10:47:00,88.032,88.057,88.027,88.052,179900002.0
2006-09-28 10:48:00,88.039,88.054,88.018,88.043,204900002.0
2006-09-28 10:49:00,88.052,88.052,88.015,88.02,180500000.0
2006-09-28 10:50:00,88.036,88.036,87.993,87.993,203400000.0
2006-09-28 10:51:00,88.0,88.034,87.998,88.029,193800001.0
2006-09-28 10:52:00,88.021,88.047,88.012,88.028,247300002.0
2006-09-28 10:53:00,88.031,88.052,88.015,88.035,181700003.0
2006-09-28 10:54:00,88.043,88.056,88.017,88.035,232700003.0
2006-09-28 10:55:00,88.041,88.058,88.011,88.036,246599999.0
2006-09-28 10:56:00,88.032,88.048,88.019,88.048,129500000.0
2006-09-28 10:57:00,88.04,88.056,88.027,88.027,110600000.0
2006-09-28 10:58:00,88.033,88.06,88.03,88.046,197200001.0
2006-09-28 10:59:00,88.03,88.06,88.03,88.054,156600001.0
2006-09-28 11:00:00,88.047,88.06,88.011,88.047,187500001.0
2006-09-28 11:01:00,88.056,88.056,88.028,88.035,333100001.0
2006-09-28 11:02:00,88.045,88.061,88.029,88.044,223400001.0
2006-09-28 11:03:00,88.036,88.052,88.019,88.038,303499995.0
2006-09-28 11:04:00,88.049,88.063,88.036,88.038,175299997.0
2006-09-28 11:05:00,88.057,88.058,88.029,88.029,151700001.0
2006-09-28 11:06:00,88.022,88.057,88.022,88.057,60900000.0
2006-09-28 11:07:00,88.056,88.069,88.04,88.047,237799995.0
2006-09-28 11:08:00,88.067,88.067,88.039,88.045,140499996.0
2006-09-28 11:09:00,88.066,88.068,88.022,88.027,194999997.0
2006-09-28 11:10:00,87.996,88.029,87.887,87.901,212100001.0
2006-09-28 11:11:00,87.888,87.948,87.883,87.948,84799998.0
2006-09-28 11:12:00,87.962,87.962,87.924,87.94,133400000.0
2006-09-28 11:13:00,87.936,87.971,87.925,87.957,211399998.0
2006-09-28 11:14:00,87.928,87.963,87.926,87.963,169700000.0
2006-09-28 11:15:00,87.928,87.95,87.91,87.924,144300001.0
2006-09-28 11:16:00,87.9,87.938,87.898,87.938,197499998.0
2006-09-28 11:17:00,87.926,87.942,87.914,87.94,189500001.0
2006-09-28 11:18:00,87.908,87.938,87.894,87.912,230099997.0
2006-09-28 11:19:00,87.933,87.936,87.908,87.908,163099998.0
2006-09-28 11:20:00,87.918,87.941,87.913,87.937,166799998.0
2006-09-28 11:21:00,87.948,87.951,87.92,87.926,119700000.0
2006-09-28 11:22:00,87.914,87.939,87.912,87.933,156900000.0
2006-09-28 11:23:00,87.93,87.932,87.908,87.918,152600000.0
2006-09-28 11:24:00,87.909,87.916,87.881,87.896,250299999.0
2006-09-28 11:25:00,87.87,87.898,87.867,87.898,191300003.0
2006-09-28 11:26:00,87.881,87.938,87.877,87.937,200500004.0
2006-09-28 11:27:00,87.932,87.943,87.917,87.943,148099999.0
2006-09-28 11:28:00,87.929,87.947,87.913,87.923,170599998.0
2006-09-28 11:29:00,87.965,87.967,87.943,87.96,226499998.0
2006-09-28 11:30:00,87.934,87.965,87.912,87.965,169599996.0
2006-09-28 11:31:00,87.955,87.995,87.954,87.98,166900000.0
2006-09-28 11:32:00,87.973,88.02,87.973,88.02,257800001.0
2006-09-28 11:33:00,88.015,88.015,87.984,87.984,259699998.0
2006-09-28 11:34:00,88.02,88.035,88.001,88.018,172399998.0
2006-09-28 11:35:00,88.008,88.034,87.994,88.034,198500000.0
2006-09-28 11:36:00,88.038,88.074,88.023,88.054,143399998.0
2006-09-28 11:37:00,88.043,88.059,88.03,88.032,207999997.0
2006-09-28 11:38:00,88.021,88.048,87.995,88.03,229999999.0
2006-09-28 11:39:00,88.046,88.049,88.026,88.031,194600003.0
2006-09-28 11:40:00,88.014,88.039,87.991,88.011,88800000.0
2006-09-28 11:41:00,88.018,88.026,87.993,88.0,281299999.0
2006-09-28 11:42:00,88.006,88.028,88.003,88.019,205700001.0
2006-09-28 11:43:00,88.009,88.011,87.985,87.991,245100001.0
2006-09-28 11:44:00,88.004,88.019,87.983,88.009,187600001.0
2006-09-28 11:45:00,88.017,88.044,87.999,88.02,234299999.0
2006-09-28 11:46:00,88.007,88.048,88.005,88.035,292499999.0
2006-09-28 11:47:00,88.034,88.065,88.012,88.04,282300000.0
2006-09-28 11:48:00,88.07,88.128,88.063,88.128,175800003.0
2006-09-28 11:49:00,88.13,88.134,88.108,88.108,234700002.0
2006-09-28 11:50:00,88.091,88.108,88.07,88.088,142099999.0
2006-09-28 11:51:00,88.081,88.093,88.054,88.073,349199996.0
2006-09-28 11:52:00,88.051,88.059,88.014,88.014,170800001.0
2006-09-28 11:53:00,88.039,88.069,88.028,88.049,190800003.0
2006-09-28 11:54:00,88.05,88.082,88.033,88.075,172700001.0
2006-09-28 11:55:00,88.059,88.081,88.044,88.06,183499999.0
2006-09-28 11:56:00,88.059,88.083,88.043,88.068,150300000.0
2006-09-28 11:57:00,88.066,88.071,88.046,88.047,244699995.0
2006-09-28 11:58:00,88.044,88.088,88.044,88.088,65600000.0
2006-09-28 11:59:00,88.073,88.098,88.066,88.082,255400001.0
2006-09-28 12:00:00,88.07,88.088,88.05,88.068,236799999.0
2006-09-28 12:01:00,88.09,88.098,88.066,88.094,155500000.0
2006-09-28 12:02:00,88.082,88.113,88.074,88.102,163299999.0
2006-09-28 12:03:00,88.087,88.109,88.079,88.105,207400000.0
2006-09-28 12:04:00,88.1,88.135,88.083,88.114,175200000.0
2006-09-28 12:05:00,88.131,88.193,88.131,88.193,189300001.0
2006-09-28 12:06:00,88.196,88.196,88.158,88.169,66300000.0
2006-09-28 12:07:00,88.175,88.201,88.133,88.179,319799996.0
2006-09-28 12:08:00,88.164,88.201,88.164,88.184,151600001.0
2006-09-28 12:09:00,88.193,88.214,88.183,88.199,83299999.0
2006-09-28 12:10:00,88.19,88.215,88.187,88.197,168899997.0
2006-09-28 12:11:00,88.2,88.2,88.171,88.177,233399998.0
2006-09-28 12:12:00,88.193,88.204,88.172,88.181,153399999.0
2006-09-28 12:13:00,88.156,88.19,88.153,88.168,116300000.0
2006-09-28 12:14:00,88.144,88.167,88.144,88.16,191699995.0
2006-09-28 12:15:00,88.152,88.168,88.125,88.131,112400002.0
2006-09-28 12:16:00,88.147,88.153,88.117,88.141,199100001.0
2006-09-28 12:17:00,88.125,88.125,88.084,88.084,99500000.0
2006-09-28 12:18:00,88.082,88.127,88.08,88.086,217900004.0
2006-09-28 12:19:00,88.059,88.085,88.05,88.061,159500002.0
2006-09-28 12:20:00,88.055,88.059,88.023,88.046,288400000.0
2006-09-28 12:21:00,88.045,88.074,88.041,88.059,191800000.0
2006-09-28 12:22:00,88.068,88.077,88.048,88.048,177200000.0
2006-09-28 12:23:00,88.065,88.081,88.056,88.065,156900000.0
2006-09-28 12:24:00,88.057,88.076,88.036,88.045,274499997.0
2006-09-28 12:25:00,88.051,88.08,88.042,88.068,305399998.0
2006-09-28 12:26:00,88.043,88.066,88.035,88.051,137400001.0
2006-09-28 12:27:00,88.045,88.072,88.017,88.049,177900002.0
2006-09-28 12:28:00,88.032,88.052,88.02,88.041,200699999.0
2006-09-28 12:29:00,88.033,88.057,88.016,88.037,216000001.0
2006-09-28 12:30:00,88.014,88.037,87.992,88.008,250599998.0
2006-09-28 12:31:00,88.022,88.022,87.98,87.98,204599997.0
2006-09-28 12:32:00,88.017,88.036,88.0,88.009,163399996.0
2006-09-28 12:33:00,88.04,88.064,88.024,88.042,246299996.0
2006-09-28 12:34:00,88.072,88.094,88.054,88.069,144700000.0
2006-09-28 12:35:00,88.096,88.096,88.066,88.067,153900001.0
2006-09-28 12:36:00,88.079,88.1,88.048,88.08,266000000.0
2006-09-28 12:37:00,88.082,88.105,88.079,88.099,212700000.0
2006-09-28 12:38:00,88.1,88.116,88.084,88.102,253300005.0
2006-09-28 12:39:00,88.106,88.131,88.102,88.131,203500004.0
2006-09-28 12:40:00,88.104,88.172,88.104,88.172,86900000.0
2006-09-28 12:41:00,88.162,88.179,88.156,88.174,165600000.0
2006-09-28 12:42:00,88.154,88.184,88.152,88.152,119700000.0
2006-09-28 12:43:00,88.162,88.198,88.147,88.15,289899996.0
2006-09-28 12:44:00,88.159,88.183,88.144,88.18,191600001.0
2006-09-28 12:45:00,88.176,88.176,88.149,88.163,174899998.0
2006-09-28 12:46:00,88.134,88.17,88.133,88.143,179000000.0
2006-09-28 12:47:00,88.111,88.14,88.061,88.112,86700000.0
2006-09-28 12:48:00,88.095,88.137,88.091,88.13,152000002.0
2006-09-28 12:49:00,88.12,88.134,88.101,88.13,278199999.0
2006-09-28 12:50:00,88.092,88.129,88.086,88.108,169200000.0
2006-09-28 12:51:00,88.103,88.134,88.094,88.102,231300004.0
2006-09-28 12:52:00,88.109,88.109,88.08,88.093,260599997.0
2006-09-28 12:53:00,88.074,88.106,88.064,88.088,232899998.0
2006-09-28 12:54:00,88.107,88.128,88.086,88.11,308999998.0
2006-09-28 12:55:00,88.097,88.13,88.093,88.13,182000002.0
2006-09-28 12:56:00,88.118,88.118,88.085,88.087,111499999.0
2006-09-28 12:57:00,88.085,88.119,88.069,88.093,188099999.0
2006-09-28 12:58:00,88.111,88.111,88.088,88.092,172799999.0
2006-09-28 12:59:00,88.075,88.102,88.061,88.08,139499999.0
2006-09-28 13:00:00,88.047,88.072,88.047,88.072,137399999.0
2006-09-28 13:01:00,88.046,88.076,88.039,88.072,163299998.0
2006-09-28 13:02:00,88.073,88.095,88.066,88.084,202200000.0
2006-09-28 13:03:00,88.101,88.153,88.094,88.107,203300002.0
2006-09-28 13:04:00,88.147,88.154,88.113,88.113,97699998.0
2006-09-28 13:05:00,88.108,88.127,88.089,88.089,117899999.0
2006-09-28 13:06:00,88.093,88.097,88.062,88.079,177100000.0
2006-09-28 13:07:00,88.083,88.083,88.04,88.051,211600003.0
2006-09-28 13:08:00,88.079,88.079,88.043,88.064,230099996.0
2006-09-28 13:09:00,88.051,88.084,88.046,88.063,248099998.0
2006-09-28 13:10:00,88.06,88.077,88.053,88.072,240599999.0
2006-09-28 13:11:00,88.058,88.089,88.043,88.083,163900000.0
2006-09-28 13:12:00,88.081,88.081,88.037,88.053,310099991.0
2006-09-28 13:13:00,88.063,88.078,88.046,88.078,153800000.0
2006-09-28 13:14:00,88.083,88.096,88.065,88.085,144200001.0
2006-09-28 13:15:00,88.102,88.108,88.064,88.084,262200003.0
2006-09-28 13:16:00,88.104,88.126,88.085,88.085,302599995.0
2006-09-28 13:17:00,88.087,88.109,88.069,88.094,225900004.0
2006-09-28 13:18:00,88.103,88.103,88.082,88.09,136499998.0
2006-09-28 13:19:00,88.098,88.117,88.079,88.097,265900002.0
2006-09-28 13:20:00,88.093,88.133,88.091,88.096,153400001.0
2006-09-28 13:21:00,88.076,88.099,88.063,88.078,217599999.0
2006-09-28 13:22:00,88.076,88.09,88.065,88.086,303799999.0
2006-09-28 13:23:00,88.087,88.106,88.061,88.067,192900001.0
2006-09-28 13:24:00,88.076,88.076,88.051,88.057,288599997.0
2006-09-28 13:25:00,88.06,88.075,88.045,88.062,168800002.0
2006-09-28 13:26:00,88.073,88.078,88.046,88.058,217899999.0
2006-09-28 13:27:00,88.056,88.082,88.04,88.05,242699999.0
2006-09-28 13:28:00,88.089,88.103,88.077,88.087,129700000.0
2006-09-28 13:29:00,88.074,88.108,88.071,88.087,200399998.0
2006-09-28 13:30:00,88.073,88.105,88.062,88.079,153699999.0
2006-09-28 13:31:00,88.066,88.096,88.052,88.063,223999999.0
2006-09-28 13:32:00,88.076,88.091,88.071,88.086,275099999.0
2006-09-28 13:33:00,88.063,88.098,88.049,88.098,145899999.0
2006-09-28 13:34:00,88.112,88.122,88.093,88.096,249100000.0
2006-09-28 13:35:00,88.119,88.123,88.092,88.1,138799999.0
2006-09-28 13:36:00,88.086,88.108,88.07,88.089,238100000.0
2006-09-28 13:37:00,88.086,88.105,88.064,88.064,330399998.0
2006-09-28 13:38:00,88.083,88.101,88.068,88.074,185100002.0
2006-09-28 13:39:00,88.097,88.097,88.058,88.075,221899998.0
2006-09-28 13:40:00,88.1,88.126,88.069,88.114,143900000.0
2006-09-28 13:41:00,88.113,88.127,88.095,88.126,242699998.0
2006-09-28 13:42:00,88.11,88.13,88.1,88.12,289900001.0
2006-09-28 13:43:00,88.1,88.121,88.08,88.092,208600004.0
2006-09-28 13:44:00,88.074,88.129,88.074,88.129,244000002.0
2006-09-28 13:45:00,88.111,88.111,88.047,88.062,262600000.0
2006-09-28 13:46:00,88.054,88.107,88.05,88.089,260400000.0
2006-09-28 13:47:00,88.091,88.14,88.091,88.138,130500000.0
2006-09-28 13:48:00,88.113,88.113,88.076,88.076,257899998.0
2006-09-28 13:49:00,88.099,88.108,88.071,88.092,268399998.0
2006-09-28 13:50:00,88.09,88.131,88.09,88.127,193199999.0
2006-09-28 13:51:00,88.13,88.145,88.124,88.126,206599997.0
2006-09-28 13:52:00,88.131,88.139,88.106,88.117,260599997.0
2006-09-28 13:53:00,88.13,88.152,88.106,88.142,224600002.0
2006-09-28 13:54:00,88.132,88.151,88.108,88.132,104500001.0
2006-09-28 13:55:00,88.128,88.148,88.118,88.145,229000001.0
2006-09-28 13:56:00,88.126,88.155,88.103,88.13,217199995.0
2006-09-28 13:57:00,88.132,88.156,88.132,88.142,199000000.0
2006-09-28 13:58:00,88.136,88.178,88.123,88.178,142400001.0
2006-09-28 13:59:00,88.189,88.192,88.151,88.158,229400001.0
2006-09-28 14:00:00,88.179,88.192,88.164,88.19,210300002.0
2006-09-28 14:01:00,88.185,88.188,88.16,88.16,192200002.0
2006-09-28 14:02:00,88.17,88.205,88.164,88.178,215299995.0
2006-09-28 14:03:00,88.186,88.189,88.164,88.168,147100000.0
2006-09-28 14:04:00,88.17,88.186,88.153,88.169,160200001.0
2006-09-28 14:05:00,88.135,88.155,88.123,88.146,118099998.0
2006-09-28 14:06:00,88.129,88.168,88.129,88.168,175599999.0
2006-09-28 14:07:00,88.146,88.178,88.139,88.167,215500000.0
2006-09-28 14:08:00,88.136,88.176,88.127,88.176,111600000.0
2006-09-28 14:09:00,88.154,88.198,88.154,88.191,184499999.0
2006-09-28 14:10:00,88.198,88.198,88.157,88.157,156799999.0
2006-09-28 14:11:00,88.17,88.183,88.159,88.16,138400000.0
2006-09-28 14:12:00,88.157,88.192,88.153,88.192,190600003.0
2006-09-28 14:13:00,88.192,88.205,88.171,88.184,193000000.0
2006-09-28 14:14:00,88.195,88.195,88.163,88.163,159000000.0
2006-09-28 14:15:00,88.177,88.177,88.142,88.162,393499994.0
2006-09-28 14:16:00,88.162,88.185,88.16,88.175,197999999.0
2006-09-28 14:17:00,88.176,88.194,88.158,88.172,117900000.0
2006-09-28 14:18:00,88.173,88.185,88.157,88.158,132200000.0
2006-09-28 14:19:00,88.156,88.188,88.143,88.176,235999999.0
2006-09-28 14:20:00,88.171,88.191,88.16,88.178,223600000.0
2006-09-28 14:21:00,88.175,88.192,88.16,88.187,219000000.0
2006-09-28 14:22:00,88.176,88.193,88.139,88.155,118200000.0
2006-09-28 14:23:00,88.171,88.198,88.166,88.198,99100001.0
2006-09-28 14:24:00,88.182,88.202,88.18,88.197,219100000.0
2006-09-28 14:25:00,88.177,88.215,88.176,88.215,119300000.0
2006-09-28 14:26:00,88.242,88.242,88.195,88.198,179699999.0
2006-09-28 14:27:00,88.214,88.236,88.19,88.19,124399999.0
2006-09-28 14:28:00,88.183,88.205,88.174,88.205,150800001.0
2006-09-28 14:29:00,88.188,88.201,88.138,88.15,177799999.0
2006-09-28 14:30:00,88.128,88.191,88.128,88.191,230199996.0
2006-09-28 14:31:00,88.198,88.198,88.166,88.166,146599998.0
2006-09-28 14:32:00,88.159,88.178,88.157,88.178,103000001.0
2006-09-28 14:33:00,88.171,88.179,88.147,88.173,195600003.0
2006-09-28 14:34:00,88.155,88.173,88.144,88.162,215799999.0
2006-09-28 14:35:00,88.135,88.157,88.131,88.155,153899999.0
2006-09-28 14:36:00,88.133,88.167,88.109,88.167,174199999.0
2006-09-28 14:37:00,88.188,88.198,88.15,88.163,309200000.0
2006-09-28 14:38:00,88.175,88.175,88.15,88.165,148699999.0
2006-09-28 14:39:00,88.155,88.174,88.153,88.165,140400000.0
2006-09-28 14:40:00,88.15,88.171,88.149,88.162,157599999.0
2006-09-28 14:41:00,88.156,88.156,88.092,88.136,173699999.0
2006-09-28 14:42:00,88.14,88.146,88.119,88.119,169900004.0
2006-09-28 14:43:00,88.142,88.145,88.122,88.122,203100001.0
2006-09-28 14:44:00,88.141,88.158,88.123,88.144,270999996.0
2006-09-28 14:45:00,88.143,88.161,88.133,88.147,145100000.0
2006-09-28 14:46:00,88.121,88.142,88.115,88.142,210800001.0
2006-09-28 14:47:00,88.11,88.15,88.1,88.15,327400002.0
2006-09-28 14:48:00,88.137,88.144,88.112,88.124,90199999.0
2006-09-28 14:49:00,88.134,88.155,88.129,88.155,66000000.0
2006-09-28 14:50:00,88.156,88.162,88.129,88.162,135299999.0
2006-09-28 14:51:00,88.151,88.165,88.108,88.135,173799998.0
2006-09-28 14:52:00,88.152,88.152,88.123,88.126,139500000.0
2006-09-28 14:53:00,88.11,88.132,88.097,88.121,207299997.0
2006-09-28 14:54:00,88.11,88.11,88.073,88.073,163700001.0
2006-09-28 14:55:00,88.101,88.112,88.08,88.098,169200000.0
2006-09-28 14:56:00,88.112,88.137,88.106,88.108,138400001.0
2006-09-28 14:57:00,88.131,88.131,88.099,88.1,142300001.0
2006-09-28 14:58:00,88.111,88.123,88.095,88.11,213100001.0
2006-09-28 14:59:00,88.094,88.12,88.074,88.105,234300000.0
2006-09-28 15:00:00,88.114,88.137,88.09,88.111,250799999.0
2006-09-28 15:01:00,88.111,88.143,88.111,88.142,218800000.0
2006-09-28 15:02:00,88.143,88.149,88.122,88.138,230199996.0
2006-09-28 15:03:00,88.141,88.17,88.125,88.15,211200001.0
2006-09-28 15:04:00,88.16,88.187,88.151,88.164,230700000.0
2006-09-28 15:05:00,88.155,88.171,88.144,88.163,275099997.0
2006-09-28 15:06:00,88.151,88.181,88.142,88.181,154300000.0
2006-09-28 15:07:00,88.163,88.173,88.093,88.147,307499999.0
2006-09-28 15:08:00,88.157,88.18,88.146,88.172,159299998.0
2006-09-28 15:09:00,88.171,88.173,88.134,88.134,293600003.0
2006-09-28 15:10:00,88.149,88.172,88.134,88.166,230000002.0
2006-09-28 15:11:00,88.161,88.17,88.145,88.167,209199999.0
2006-09-28 15:12:00,88.14,88.193,88.127,88.17,219400002.0
2006-09-28 15:13:00,88.175,88.199,88.166,88.183,218099999.0
2006-09-28 15:14:00,88.189,88.194,88.166,88.175,365799999.0
2006-09-28 15:15:00,88.187,88.218,88.179,88.182,241800001.0
2006-09-28 15:16:00,88.177,88.201,88.163,88.17,138900001.0
2006-09-28 15:17:00,88.184,88.189,88.158,88.182,196899995.0
2006-09-28 15:18:00,88.17,88.198,88.17,88.198,267299998.0
2006-09-28 15:19:00,88.171,88.2,88.166,88.185,244499998.0
2006-09-28 15:20:00,88.171,88.194,88.16,88.194,148199998.0
2006-09-28 15:21:00,88.188,88.222,88.183,88.222,197600001.0
2006-09-28 15:22:00,88.223,88.235,88.205,88.211,192099998.0
2006-09-28 15:23:00,88.216,88.238,88.193,88.2,138500002.0
2006-09-28 15:24:00,88.191,88.191,88.156,88.157,243200000.0
2006-09-28 15:25:00,88.156,88.199,88.153,88.17,212900001.0
2006-09-28 15:26:00,88.151,88.178,88.132,88.178,365500006.0
2006-09-28 15:27:00,88.164,88.201,88.164,88.194,235099998.0
2006-09-28 15:28:00,88.2,88.21,88.18,88.18,181899999.0
2006-09-28 15:29:00,88.208,88.214,88.182,88.204,285599999.0
2006-09-28 15:30:00,88.183,88.2,88.179,88.197,187899996.0
2006-09-28 15:31:00,88.171,88.206,88.169,88.206,210000004.0
2006-09-28 15:32:00,88.182,88.195,88.174,88.178,150500000.0
2006-09-28 15:33:00,88.168,88.203,88.165,88.176,239400003.0
2006-09-28 15:34:00,88.189,88.208,88.169,88.183,194200003.0
2006-09-28 15:35:00,88.168,88.181,88.15,88.181,196899996.0
2006-09-28 15:36:00,88.171,88.188,88.161,88.188,158099996.0
2006-09-28 15:37:00,88.201,88.201,88.167,88.168,171599999.0
2006-09-28 15:38:00,88.195,88.2,88.17,88.179,271299997.0
2006-09-28 15:39:00,88.187,88.195,88.165,88.18,213100000.0
2006-09-28 15:40:00,88.19,88.209,88.125,88.18,242199999.0
2006-09-28 15:41:00,88.162,88.179,88.143,88.147,176100003.0
2006-09-28 15:42:00,88.153,88.175,88.15,88.158,134100000.0
2006-09-28 15:43:00,88.146,88.181,88.138,88.161,194400001.0
2006-09-28 15:44:00,88.177,88.177,88.139,88.139,194100000.0
2006-09-28 15:45:00,88.159,88.18,88.126,88.146,269700002.0
2006-09-28 15:46:00,88.185,88.192,88.12,88.12,184400000.0
2006-09-28 15:47:00,88.121,88.169,88.121,88.167,158700001.0
2006-09-28 15:48:00,88.17,88.189,88.153,88.175,75600001.0
2006-09-28 15:49:00,88.184,88.188,88.148,88.158,319500006.0
2006-09-28 15:50:00,88.164,88.169,88.144,88.147,154900002.0
2006-09-28 15:51:00,88.172,88.172,88.142,88.149,155400001.0
2006-09-28 15:52:00,88.164,88.166,88.138,88.146,239800003.0
2006-09-28 15:53:00,88.161,88.171,88.145,88.153,163800000.0
2006-09-28 15:54:00,88.16,88.189,88.157,88.177,179200001.0
2006-09-28 15:55:00,88.176,88.186,88.162,88.164,156100000.0
2006-09-28 15:56:00,88.163,88.179,88.157,88.164,172199998.0
2006-09-28 15:57:00,88.158,88.158,88.129,88.133,181399995.0
2006-09-28 15:58:00,88.155,88.164,88.138,88.144,181799996.0
2006-09-28 15:59:00,88.152,88.175,88.15,88.171,199500002.0
2006-09-28 16:00:00,88.156,88.163,88.123,88.136,157399999.0
2006-09-28 16:01:00,88.148,88.17,88.128,88.148,243299998.0
2006-09-28 16:02:00,88.136,88.189,88.132,88.189,105800000.0
2006-09-28 16:03:00,88.169,88.188,88.149,88.159,110800000.0
2006-09-28 16:04:00,88.158,88.165,88.133,88.133,170999998.0
2006-09-28 16:05:00,88.13,88.156,88.124,88.153,173900000.0
2006-09-28 16:06:00,88.155,88.159,88.133,88.136,197100000.0
2006-09-28 16:07:00,88.143,88.164,88.138,88.159,120099999.0
2006-09-28 16:08:00,88.169,88.185,88.151,88.169,188199998.0
2006-09-28 16:09:00,88.158,88.178,88.149,88.149,262199999.0
2006-09-28 16:10:00,88.155,88.166,88.136,88.163,210599998.0
2006-09-28 16:11:00,88.155,88.168,88.135,88.154,132900000.0
2006-09-28 16:12:00,88.17,88.174,88.12,88.147,189900002.0
2006-09-28 16:13:00,88.145,88.162,88.135,88.156,284900003.0
2006-09-28 16:14:00,88.144,88.169,88.114,88.139,146599999.0
2006-09-28 16:15:00,88.136,88.157,88.118,88.128,80100001.0
2006-09-28 16:16:00,88.11,88.112,88.085,88.096,145399998.0
2006-09-28 16:17:00,88.106,88.11,88.081,88.099,266199999.0
2006-09-28 16:18:00,88.103,88.115,88.09,88.11,135600001.0
2006-09-28 16:19:00,88.121,88.132,88.076,88.104,163500000.0
2006-09-28 16:20:00,88.122,88.133,88.103,88.114,189100001.0
2006-09-28 16:21:00,88.114,88.147,88.11,88.132,229800002.0
2006-09-28 16:22:00,88.147,88.17,88.139,88.141,251100003.0
2006-09-28 16:23:00,88.167,88.167,88.136,88.141,164700001.0
2006-09-28 16:24:00,88.154,88.176,88.154,88.173,86599998.0
2006-09-28 16:25:00,88.158,88.174,88.135,88.152,210799998.0
2006-09-28 16:26:00,88.156,88.167,88.142,88.152,224600002.0
2006-09-28 16:27:00,88.168,88.192,88.159,88.18,298300000.0
2006-09-28 16:28:00,88.168,88.168,88.136,88.14,88900000.0
2006-09-28 16:29:00,88.14,88.155,88.133,88.154,155500001.0
2006-09-28 16:30:00,88.131,88.159,88.125,88.157,298299998.0
2006-09-28 16:31:00,88.141,88.163,88.134,88.147,124899999.0
2006-09-28 16:32:00,88.153,88.155,88.127,88.128,134500001.0
2006-09-28 16:33:00,88.137,88.17,88.137,88.156,137299998.0
2006-09-28 16:34:00,88.148,88.164,88.133,88.146,166799998.0
2006-09-28 16:35:00,88.133,88.15,88.125,88.133,177799999.0
2006-09-28 16:36:00,88.134,88.158,88.123,88.138,177799996.0
2006-09-28 16:37:00,88.143,88.152,88.12,88.142,158800000.0
2006-09-28 16:38:00,88.132,88.154,88.125,88.136,182499999.0
2006-09-28 16:39:00,88.136,88.157,88.131,88.133,236300000.0
2006-09-28 16:40:00,88.137,88.158,88.127,88.144,259499999.0
2006-09-28 16:41:00,88.153,88.161,88.124,88.144,147300000.0
2006-09-28 16:42:00,88.139,88.153,88.124,88.145,250400001.0
2006-09-28 16:43:00,88.148,88.15,88.117,88.147,316599999.0
2006-09-28 16:44:00,88.147,88.155,88.134,88.134,187499999.0
2006-09-28 16:45:00,88.13,88.159,88.127,88.138,263699997.0
2006-09-28 16:46:00,88.12,88.141,88.115,88.115,204399997.0
2006-09-28 16:47:00,88.11,88.11,88.06,88.068,173000000.0
2006-09-28 16:48:00,88.074,88.098,88.06,88.068,313099999.0
2006-09-28 16:49:00,88.095,88.095,88.065,88.082,191999997.0
2006-09-28 16:50:00,88.08,88.092,88.059,88.059,175299999.0
2006-09-28 16:51:00,88.084,88.086,88.048,88.053,152499999.0
2006-09-28 16:52:00,88.064,88.097,88.061,88.097,208900001.0
2006-09-28 16:53:00,88.08,88.101,88.067,88.079,239200003.0
2006-09-28 16:54:00,88.055,88.074,88.035,88.035,200399997.0
2006-09-28 16:55:00,87.998,88.018,87.976,87.993,122900000.0
2006-09-28 16:56:00,87.971,88.026,87.964,88.013,130300000.0
2006-09-28 16:57:00,88.029,88.053,88.016,88.039,230499998.0
2006-09-28 16:58:00,88.052,88.087,88.037,88.064,143899999.0
2006-09-28 16:59:00,88.081,88.086,88.044,88.048,181099999.0
2006-09-28 17:00:00,88.065,88.091,88.063,88.088,149399999.0
2006-09-28 17:01:00,88.091,88.091,88.058,88.078,255700002.0
2006-09-28 17:02:00,88.101,88.127,88.093,88.095,216000000.0
2006-09-28 17:03:00,88.087,88.101,88.056,88.08,137100000.0
2006-09-28 17:04:00,88.074,88.112,88.073,88.099,184800004.0
2006-09-28 17:05:00,88.1,88.105,88.079,88.079,100200000.0
2006-09-28 17:06:00,88.099,88.131,88.097,88.107,98999999.0
2006-09-28 17:07:00,88.102,88.122,88.098,88.122,113700001.0
2006-09-28 17:08:00,88.125,88.125,88.093,88.105,193000001.0
2006-09-28 17:09:00,88.108,88.136,88.095,88.103,164099995.0
2006-09-28 17:10:00,88.141,88.145,88.114,88.114,128300000.0
2006-09-28 17:11:00,88.137,88.147,88.113,88.139,204000001.0
2006-09-28 17:12:00,88.139,88.145,88.114,88.116,172099999.0
2006-09-28 17:13:00,88.128,88.141,88.111,88.119,240099998.0
2006-09-28 17:14:00,88.097,88.137,88.094,88.137,194699999.0
2006-09-28 17:15:00,88.148,88.149,88.125,88.129,225300000.0
2006-09-28 17:16:00,88.127,88.142,88.101,88.117,144400001.0
2006-09-28 17:17:00,88.124,88.137,88.104,88.126,114100000.0
2006-09-28 17:18:00,88.111,88.171,88.109,88.171,204000003.0
2006-09-28 17:19:00,88.156,88.184,88.152,88.172,187199999.0
2006-09-28 17:20:00,88.17,88.195,88.152,88.162,190199999.0
2006-09-28 17:21:00,88.178,88.203,88.161,88.203,152000000.0
2006-09-28 17:22:00,88.217,88.225,88.199,88.21,162499997.0
2006-09-28 17:23:00,88.205,88.227,88.181,88.207,201199998.0
2006-09-28 17:24:00,88.19,88.211,88.175,88.18,131200001.0
2006-09-28 17:25:00,88.182,88.218,88.182,88.218,325400000.0
2006-09-28 17:26:00,88.2,88.221,88.197,88.221,243599996.0
2006-09-28 17:27:00,88.196,88.218,88.192,88.199,89800001.0
2006-09-28 17:28:00,88.232,88.232,88.213,88.213,154500000.0
2006-09-28 17:29:00,88.216,88.217,88.189,88.198,197699997.0
2006-09-28 17:30:00,88.168,88.208,88.167,88.173,215699998.0
2006-09-28 17:31:00,88.166,88.2,88.166,88.192,134199998.0
2006-09-28 17:32:00,88.09,88.196,88.09,88.192,122200002.0
2006-09-28 17:33:00,88.173,88.199,88.162,88.192,203499998.0
2006-09-28 17:34:00,88.167,88.223,88.147,88.223,158799999.0
2006-09-28 17:35:00,88.191,88.233,88.191,88.223,272400001.0
2006-09-28 17:36:00,88.227,88.232,88.178,88.191,142600000.0
2006-09-28 17:37:00,88.219,88.235,88.216,88.23,162100003.0
2006-09-28 17:38:00,88.223,88.246,88.208,88.228,155099999.0
2006-09-28 17:39:00,88.202,88.249,88.183,88.238,286900003.0
2006-09-28 17:40:00,88.239,88.26,88.22,88.25,247699998.0
2006-09-28 17:41:00,88.249,88.263,88.219,88.243,230900000.0
2006-09-28 17:42:00,88.227,88.255,88.226,88.23,302900000.0
2006-09-28 17:43:00,88.237,88.254,88.233,88.25,117500000.0
2006-09-28 17:44:00,88.222,88.242,88.209,88.216,246199998.0
2006-09-28 17:45:00,88.184,88.228,88.184,88.222,209099997.0
2006-09-28 17:46:00,88.226,88.228,88.205,88.219,222199995.0
2006-09-28 17:47:00,88.218,88.225,88.175,88.186,168200000.0
2006-09-28 17:48:00,88.187,88.212,88.171,88.175,352200000.0
2006-09-28 17:49:00,88.186,88.199,88.159,88.173,104200002.0
2006-09-28 17:50:00,88.171,88.202,88.152,88.184,222800000.0
2006-09-28 17:51:00,88.179,88.21,88.179,88.197,248600001.0
2006-09-28 17:52:00,88.18,88.205,88.171,88.193,164600001.0
2006-09-28 17:53:00,88.197,88.201,88.172,88.182,226200001.0
2006-09-28 17:54:00,88.197,88.197,88.144,88.145,186500002.0
2006-09-28 17:55:00,88.182,88.199,88.163,88.171,287200001.0
2006-09-28 17:56:00,88.173,88.197,88.173,88.176,130999998.0
2006-09-28 17:57:00,88.173,88.196,88.152,88.196,110400000.0
2006-09-28 17:58:00,88.202,88.214,88.185,88.186,199200000.0
2006-09-28 17:59:00,88.192,88.206,88.176,88.177,161099999.0
2006-09-28 18:00:00,88.175,88.192,88.141,88.169,143199999.0
2006-09-28 18:01:00,88.182,88.21,88.173,88.195,1248999999.0
2006-09-28 18:02:00,88.192,88.205,88.154,88.169,1676800000.0
2006-09-28 18:03:00,88.18,88.199,88.153,88.181,2115899997.0
2006-09-28 18:04:00,88.178,88.205,88.165,88.205,1754999991.0
2006-09-28 18:05:00,88.186,88.208,88.173,88.208,2133999997.0
2006-09-28 18:06:00,88.183,88.216,88.16,88.193,1769799995.0
2006-09-28 18:07:00,88.24,88.27,88.17,88.25,2060199992.0
2006-09-28 18:08:00,88.195,88.214,88.174,88.213,2060199992.0
2006-09-28 18:09:00,88.218,88.234,88.2,88.207,1817299992.0
2006-09-28 18:10:00,88.208,88.229,88.203,88.217,1736699996.0
2006-09-28 18:11:00,88.216,88.235,88.192,88.22,882799998.0
2006-09-28 18:12:00,88.22,88.237,88.2,88.215,1280499993.0
2006-09-28 18:13:00,88.218,88.231,88.195,88.207,1717999996.0
2006-09-28 18:14:00,88.221,88.236,88.197,88.218,1797500001.0
2006-09-28 18:15:00,88.28,88.29,88.24,88.26,692399998.0
2006-09-28 18:16:00,88.24,88.28,88.23,88.25,692399998.0
2006-09-28 18:17:00,88.168,88.219,88.168,88.205,692399998.0
2006-09-28 18:18:00,88.193,88.221,88.18,88.2,1150900003.0
2006-09-28 18:19:00,88.191,88.208,88.149,88.208,2040699995.0
2006-09-28 18:20:00,88.199,88.214,88.156,88.16,1586399992.0
2006-09-28 18:21:00,88.149,88.201,88.138,88.165,1664700000.0
2006-09-28 18:22:00,88.146,88.173,88.142,88.155,1473199999.0
2006-09-28 18:23:00,88.158,88.166,88.127,88.155,2066299994.0
2006-09-28 18:24:00,88.156,88.156,88.059,88.084,1821199990.0
2006-09-28 18:25:00,88.22,88.22,88.09,88.13,1566400006.0
2006-09-28 18:26:00,88.093,88.1,88.058,88.077,1566400006.0
2006-09-28 18:27:00,88.089,88.127,88.089,88.12,1250400003.0
2006-09-28 18:28:00,88.126,88.126,88.073,88.074,929900002.0
2006-09-28 18:29:00,88.093,88.115,88.071,88.11,1342599996.0
2006-09-28 18:30:00,88.099,88.158,88.099,88.147,721000000.0
2006-09-28 18:31:00,88.149,88.18,88.143,88.18,1054499990.0
2006-09-28 18:32:00,88.178,88.193,88.134,88.143,1591300001.0
2006-09-28 18:33:00,88.158,88.183,88.142,88.16,1752500006.0
2006-09-28 18:34:00,88.177,88.196,88.164,88.169,1702099989.0
2006-09-28 18:35:00,88.176,88.196,88.159,88.189,1521599997.0
2006-09-28 18:36:00,88.177,88.205,88.145,88.205,1510399997.0
2006-09-28 18:37:00,88.199,88.199,88.142,88.147,1278599998.0
2006-09-28 18:38:00,88.161,88.193,88.154,88.167,759600002.0
2006-09-28 18:39:00,88.152,88.191,88.149,88.182,455499997.0
2006-09-28 18:40:00,88.183,88.201,88.15,88.164,708199990.0
2006-09-28 18:41:00,88.174,88.19,88.156,88.178,843999999.0
2006-09-28 18:42:00,88.158,88.192,88.152,88.175,726699996.0
2006-09-28 18:43:00,88.172,88.186,88.128,88.161,1574600010.0
2006-09-28 18:44:00,88.167,88.19,88.148,88.173,826400000.0
2006-09-28 18:45:00,88.15,88.18,88.137,88.156,954599998.0
2006-09-28 18:46:00,88.143,88.163,88.118,88.158,755699997.0
2006-09-28 18:47:00,88.152,88.163,88.131,88.146,497199993.0
2006-09-28 18:48:00,88.157,88.161,88.12,88.133,750800003.0
2006-09-28 18:49:00,88.155,88.163,88.133,88.143,811599995.0
2006-09-28 18:50:00,88.164,88.184,88.145,88.145,1008399998.0
2006-09-28 18:51:00,88.181,88.203,88.158,88.166,452699997.0
2006-09-28 18:52:00,88.153,88.176,88.137,88.154,964499995.0
2006-09-28 18:53:00,88.143,88.177,88.123,88.148,812900002.0
2006-09-28 18:54:00,88.151,88.159,88.116,88.159,777099997.0
2006-09-28 18:55:00,88.16,88.172,88.14,88.14,1156199996.0
2006-09-28 18:56:00,88.15,88.176,88.134,88.146,737499996.0
2006-09-28 18:57:00,88.167,88.189,88.151,88.158,507100005.0
2006-09-28 18:58:00,88.139,88.167,88.129,88.165,1231300004.0
2006-09-28 18:59:00,88.159,88.192,88.154,88.167,737499999.0
2006-09-28 19:00:00,88.159,88.192,88.153,88.182,708399998.0
2006-09-28 19:01:00,88.162,88.196,88.14,88.163,506299997.0
2006-09-28 19:02:00,88.151,88.171,88.145,88.167,231200001.0
2006-09-28 19:03:00,88.159,88.181,88.137,88.148,581800000.0
2006-09-28 19:04:00,88.15,88.188,88.123,88.177,791200006.0
2006-09-28 19:05:00,88.164,88.184,88.146,88.16,446000000.0
2006-09-28 19:06:00,88.161,88.192,88.147,88.147,519200000.0
2006-09-28 19:07:00,88.16,88.19,88.153,88.175,1057600006.0
2006-09-28 19:08:00,88.178,88.181,88.144,88.149,876499999.0
2006-09-28 19:09:00,88.172,88.198,88.146,88.152,556699997.0
2006-09-28 19:10:00,88.157,88.189,88.145,88.15,531299998.0
2006-09-28 19:11:00,88.177,88.184,88.157,88.157,189700001.0
2006-09-28 19:12:00,88.176,88.207,88.161,88.191,375400000.0
2006-09-28 19:13:00,88.16,88.194,88.147,88.167,557300004.0
2006-09-28 19:14:00,88.17,88.209,88.168,88.209,449999997.0
2006-09-28 19:15:00,88.178,88.197,88.155,88.19,648900000.0
2006-09-28 19:16:00,88.193,88.21,88.174,88.186,168799999.0
2006-09-28 19:17:00,88.187,88.213,88.175,88.193,692599998.0
2006-09-28 19:18:00,88.183,88.197,88.153,88.159,444900001.0
2006-09-28 19:19:00,88.181,88.197,88.148,88.18,777299999.0
2006-09-28 19:20:00,88.199,88.199,88.162,88.162,388899999.0
2006-09-28 19:21:00,88.158,88.18,88.136,88.161,215999999.0
2006-09-28 19:22:00,88.143,88.175,88.091,88.122,435500002.0
2006-09-28 19:23:00,88.156,88.167,88.117,88.145,1682799985.0
2006-09-28 19:24:00,88.116,88.147,88.104,88.126,697999997.0
2006-09-28 19:25:00,88.135,88.162,88.097,88.136,963800006.0
2006-09-28 19:26:00,88.141,88.141,88.085,88.108,1302500001.0
2006-09-28 19:27:00,88.102,88.119,88.086,88.113,1077299993.0
2006-09-28 19:28:00,88.105,88.127,88.078,88.097,572200000.0
2006-09-28 19:29:00,88.112,88.125,88.089,88.107,708499995.0
2006-09-28 19:30:00,88.123,88.133,88.103,88.11,885600002.0
2006-09-28 19:31:00,88.114,88.16,88.114,88.137,543400005.0
2006-09-28 19:32:00,88.147,88.147,88.112,88.124,726000000.0
2006-09-28 19:33:00,88.112,88.159,88.112,88.139,667000002.0
2006-09-28 19:34:00,88.125,88.152,88.113,88.128,738899996.0
2006-09-28 19:35:00,88.139,88.146,88.107,88.107,661999999.0
2006-09-28 19:36:00,88.107,88.156,88.105,88.121,511199999.0
2006-09-28 19:37:00,88.125,88.14,88.111,88.139,297300001.0
2006-09-28 19:38:00,88.126,88.138,88.107,88.112,1064599997.0
2006-09-28 19:39:00,88.102,88.158,88.102,88.139,980799992.0
2006-09-28 19:40:00,88.136,88.152,88.115,88.14,486599997.0
2006-09-28 19:41:00,88.154,88.18,88.128,88.148,969299996.0
2006-09-28 19:42:00,88.152,88.17,88.14,88.16,629200001.0
2006-09-28 19:43:00,88.133,88.158,88.122,88.138,258399998.0
2006-09-28 19:44:00,88.15,88.152,88.11,88.11,573600000.0
2006-09-28 19:45:00,88.11,88.161,88.107,88.148,607699997.0
2006-09-28 19:46:00,88.122,88.184,88.112,88.134,450199996.0
2006-09-28 19:47:00,88.121,88.183,88.121,88.169,215099997.0
2006-09-28 19:48:00,88.17,88.187,88.143,88.174,812599999.0
2006-09-28 19:49:00,88.176,88.195,88.14,88.17,516500002.0
2006-09-28 19:50:00,88.173,88.185,88.143,88.185,349400002.0
2006-09-28 19:51:00,88.165,88.188,88.157,88.174,250500001.0
2006-09-28 19:52:00,88.172,88.176,88.123,88.149,491700003.0
2006-09-28 19:53:00,88.158,88.175,88.134,88.155,644799996.0
2006-09-28 19:54:00,88.15,88.18,88.131,88.131,805900005.0
2006-09-28 19:55:00,88.146,88.162,88.123,88.123,477499996.0
2006-09-28 19:56:00,88.135,88.183,88.119,88.142,433799997.0
2006-09-28 19:57:00,88.155,88.198,88.133,88.16,441800001.0
2006-09-28 19:58:00,88.165,88.199,88.162,88.181,842500001.0
2006-09-28 19:59:00,88.156,88.184,88.138,88.167,995899998.0
2006-09-28 20:00:00,88.17,88.188,88.133,88.172,257100002.0
2006-09-28 20:01:00,88.157,88.185,88.143,88.16,474500001.0
2006-09-28 20:02:00,88.163,88.182,88.125,88.168,660599997.0
2006-09-28 20:03:00,88.151,88.173,88.137,88.169,401499994.0
2006-09-28 20:04:00,88.158,88.177,88.112,88.177,282800001.0
2006-09-28 20:05:00,88.177,88.181,88.123,88.172,674100002.0
2006-09-28 20:06:00,88.157,88.182,88.15,88.164,868599998.0
2006-09-28 20:07:00,88.184,88.195,88.164,88.174,616700000.0
2006-09-28 20:08:00,88.161,88.178,88.139,88.159,378899998.0
2006-09-28 20:09:00,88.168,88.186,88.142,88.143,596899994.0
2006-09-28 20:10:00,88.157,88.183,88.136,88.175,665600001.0
2006-09-28 20:11:00,88.157,88.175,88.137,88.163,791699996.0
2006-09-28 20:12:00,88.137,88.174,88.137,88.168,1566400001.0
2006-09-28 20:13:00,88.178,88.181,88.142,88.142,509999996.0
2006-09-28 20:14:00,88.174,88.174,88.134,88.157,535499998.0
2006-09-28 20:15:00,88.14,88.161,88.118,88.158,690899998.0
2006-09-28 20:16:00,88.171,88.177,88.139,88.142,545599993.0
2006-09-28 20:17:00,88.17,88.17,88.136,88.145,446899995.0
2006-09-28 20:18:00,88.148,88.165,88.13,88.154,172000000.0
2006-09-28 20:19:00,88.152,88.159,88.127,88.131,366600000.0
2006-09-28 20:20:00,88.118,88.179,88.118,88.152,762800007.0
2006-09-28 20:21:00,88.124,88.143,88.105,88.134,538600004.0
2006-09-28 20:22:00,88.129,88.137,88.088,88.1,772599999.0
2006-09-28 20:23:00,88.096,88.13,88.083,88.13,451499997.0
2006-09-28 20:24:00,88.121,88.129,88.09,88.107,481999995.0
2006-09-28 20:25:00,88.109,88.126,88.088,88.126,687300006.0
2006-09-28 20:26:00,88.112,88.142,88.106,88.115,435100000.0
2006-09-28 20:27:00,88.152,88.157,88.118,88.118,330399998.0
2006-09-28 20:28:00,88.11,88.133,88.093,88.112,1007899996.0
2006-09-28 20:29:00,88.113,88.127,88.087,88.094,1948299991.0
2006-09-28 20:30:00,88.111,88.111,88.067,88.078,1542999997.0
2006-09-28 20:31:00,88.108,88.113,88.077,88.083,1246499993.0
2006-09-28 20:32:00,88.083,88.083,88.031,88.046,1086799999.0
2006-09-28 20:33:00,88.062,88.083,88.047,88.077,668999990.0
2006-09-28 20:34:00,88.06,88.089,88.044,88.059,460500002.0
2006-09-28 20:35:00,88.058,88.078,88.03,88.033,575399995.0
2006-09-28 20:36:00,88.055,88.076,88.033,88.04,479000002.0
2006-09-28 20:37:00,88.008,88.057,88.007,88.057,706499993.0
2006-09-28 20:38:00,88.072,88.08,88.047,88.054,966400002.0
2006-09-28 20:39:00,88.048,88.08,88.037,88.052,708099991.0
2006-09-28 20:40:00,88.057,88.067,88.023,88.031,1308500006.0
2006-09-28 20:41:00,88.065,88.071,88.038,88.056,1197699992.0
2006-09-28 20:42:00,88.053,88.057,88.014,88.042,1019500000.0
2006-09-28 20:43:00,88.021,88.051,88.017,88.049,791200001.0
2006-09-28 20:44:00,88.04,88.062,88.025,88.038,931099993.0
2006-09-28 20:45:00,88.072,88.074,88.045,88.058,712099998.0
2006-09-28 20:46:00,88.087,88.094,88.06,88.06,617900001.0
2006-09-28 20:47:00,88.069,88.089,88.054,88.077,1209899993.0
2006-09-28 20:48:00,88.061,88.084,88.044,88.082,645800000.0
2006-09-28 20:49:00,88.077,88.099,88.068,88.092,601699999.0
2006-09-28 20:50:00,88.104,88.116,88.064,88.11,1177299998.0
2006-09-28 20:51:00,88.115,88.121,88.079,88.083,415299998.0
2006-09-28 20:52:00,88.092,88.119,88.087,88.115,303499996.0
2006-09-28 20:53:00,88.123,88.135,88.094,88.094,1299699985.0
2006-09-28 20:54:00,88.101,88.115,88.081,88.095,474200000.0
2006-09-28 20:55:00,88.1,88.129,88.09,88.125,1103399989.0
2006-09-28 20:56:00,88.105,88.132,88.098,88.132,708199993.0
2006-09-28 20:57:00,88.11,88.129,88.09,88.118,721599992.0
2006-09-28 20:58:00,88.12,88.136,88.103,88.116,1416900002.0
2006-09-28 20:59:00,88.151,88.174,88.13,88.156,1085799991.0
2006-09-28 21:00:00,88.162,88.191,88.146,88.158,1062899991.0
2006-09-28 21:01:00,88.174,88.19,88.131,88.131,1022000006.0
2006-09-28 21:02:00,88.13,88.144,88.119,88.138,467799997.0
2006-09-28 21:03:00,88.121,88.164,88.121,88.16,305999997.0
2006-09-28 21:04:00,88.125,88.159,88.106,88.143,404399999.0
2006-09-28 21:05:00,88.156,88.172,88.125,88.152,880300005.0
2006-09-28 21:06:00,88.158,88.175,88.132,88.147,685700001.0
2006-09-28 21:07:00,88.136,88.158,88.11,88.116,814899996.0
2006-09-28 21:08:00,88.119,88.153,88.112,88.148,805099996.0
2006-09-28 21:09:00,88.152,88.158,88.123,88.139,216499997.0
2006-09-28 21:10:00,88.144,88.169,88.117,88.152,635599996.0
2006-09-28 21:11:00,88.141,88.175,88.141,88.163,481599999.0
2006-09-28 21:12:00,88.17,88.176,88.129,88.141,248400002.0
2006-09-28 21:13:00,88.143,88.168,88.132,88.146,463199999.0
2006-09-28 21:14:00,88.14,88.163,88.122,88.127,705199997.0
2006-09-28 21:15:00,88.136,88.158,88.1,88.1,779300001.0
2006-09-28 21:16:00,88.102,88.15,88.102,88.15,869599997.0
2006-09-28 21:17:00,88.128,88.173,88.119,88.123,874899993.0
2006-09-28 21:18:00,88.112,88.164,88.112,88.16,495599997.0
2006-09-28 21:19:00,88.135,88.159,88.123,88.145,796999997.0
2006-09-28 21:20:00,88.135,88.163,88.129,88.157,1214199997.0
2006-09-28 21:21:00,88.157,88.161,88.12,88.13,1068599990.0
2006-09-28 21:22:00,88.139,88.166,88.124,88.124,1053600001.0
2006-09-28 21:23:00,88.127,88.165,88.114,88.127,675699997.0
2006-09-28 21:24:00,88.157,88.164,88.122,88.125,846200000.0
2006-09-28 21:25:00,88.122,88.146,88.107,88.146,1146099996.0
2006-09-28 21:26:00,88.114,88.163,88.114,88.163,456399998.0
2006-09-28 21:27:00,88.143,88.162,88.116,88.153,446100004.0
2006-09-28 21:28:00,88.151,88.156,88.116,88.141,228100000.0
2006-09-28 21:29:00,88.13,88.163,88.122,88.138,502800003.0
2006-09-28 21:30:00,88.152,88.162,88.122,88.122,427200000.0
2006-09-28 21:31:00,88.127,88.158,88.115,88.158,245099998.0
2006-09-28 21:32:00,88.139,88.157,88.092,88.137,482300000.0
2006-09-28 21:33:00,88.148,88.162,88.11,88.134,548199994.0
2006-09-28 21:34:00,88.144,88.149,88.118,88.118,155800001.0
2006-09-28 21:35:00,88.138,88.163,88.125,88.13,486199995.0
2006-09-28 21:36:00,88.129,88.161,88.109,88.16,374999999.0
2006-09-28 21:37:00,88.133,88.157,88.117,88.138,545499995.0
2006-09-28 21:38:00,88.15,88.15,88.128,88.13,131300001.0
2006-09-28 21:39:00,88.151,88.16,88.123,88.133,341200001.0
2006-09-28 21:40:00,88.122,88.169,88.122,88.157,509100000.0
2006-09-28 21:41:00,88.149,88.167,88.136,88.14,324400002.0
2006-09-28 21:42:00,88.138,88.138,88.084,88.1,351700003.0
2006-09-28 21:43:00,88.105,88.118,88.084,88.113,321400000.0
2006-09-28 21:44:00,88.086,88.128,88.07,88.109,872199999.0
2006-09-28 21:45:00,88.113,88.129,88.086,88.101,381400003.0
2006-09-28 21:46:00,88.096,88.11,88.08,88.093,203400000.0
2006-09-28 21:47:00,88.106,88.126,88.095,88.119,373100001.0
2006-09-28 21:48:00,88.116,88.13,88.083,88.119,607500000.0
2006-09-28 21:49:00,88.112,88.139,88.092,88.114,250700001.0
2006-09-28 21:50:00,88.106,88.13,88.093,88.111,247199998.0
2006-09-28 21:51:00,88.138,88.146,88.119,88.12,369499998.0
2006-09-28 21:52:00,88.104,88.148,88.104,88.148,179600000.0
2006-09-28 21:53:00,88.125,88.125,88.086,88.1,504300000.0
2006-09-28 21:54:00,88.107,88.15,88.091,88.123,195500003.0
2006-09-28 21:55:00,88.12,88.145,88.105,88.108,184299999.0
2006-09-28 21:56:00,88.107,88.128,88.09,88.09,274099998.0
2006-09-28 21:57:00,88.105,88.125,88.091,88.11,288700000.0
2006-09-28 21:58:00,88.088,88.125,88.088,88.117,205499998.0
2006-09-28 21:59:00,88.122,88.122,88.09,88.115,398299999.0
2006-09-28 22:00:00,88.105,88.137,88.091,88.111,625400002.0
2006-09-28 22:01:00,88.096,88.133,88.088,88.12,818800007.0
2006-09-28 22:02:00,88.095,88.118,88.062,88.095,738600000.0
2006-09-28 22:03:00,88.078,88.109,88.066,88.09,505799995.0
2006-09-28 22:04:00,88.069,88.11,88.059,88.069,570300001.0
2006-09-28 22:05:00,88.07,88.101,88.067,88.079,161700001.0
2006-09-28 22:06:00,88.088,88.11,88.076,88.093,193099997.0
2006-09-28 22:07:00,88.097,88.125,88.088,88.088,272499998.0
2006-09-28 22:08:00,88.103,88.111,88.086,88.093,124100000.0
2006-09-28 22:09:00,88.117,88.119,88.077,88.077,208299997.0
2006-09-28 22:10:00,88.106,88.126,88.086,88.105,219099998.0
2006-09-28 22:11:00,88.086,88.108,88.078,88.096,397300001.0
2006-09-28 22:12:00,88.103,88.129,88.094,88.104,305700001.0
2006-09-28 22:13:00,88.125,88.133,88.073,88.115,438399997.0
2006-09-28 22:14:00,88.096,88.117,88.078,88.113,228999996.0
2006-09-28 22:15:00,88.121,88.13,88.099,88.117,298900000.0
2006-09-28 22:16:00,88.113,88.137,88.098,88.115,518700000.0
2006-09-28 22:17:00,88.136,88.143,88.119,88.122,266399998.0
2006-09-28 22:18:00,88.119,88.149,88.105,88.146,391700001.0
2006-09-28 22:19:00,88.13,88.149,88.119,88.143,335200000.0
2006-09-28 22:20:00,88.14,88.167,88.123,88.123,200199998.0
2006-09-28 22:21:00,88.151,88.19,88.143,88.171,240599997.0
2006-09-28 22:22:00,88.181,88.198,88.165,88.165,312999993.0
2006-09-28 22:23:00,88.187,88.197,88.162,88.169,459599997.0
2006-09-28 22:24:00,88.189,88.2,88.162,88.178,267400000.0
2006-09-28 22:25:00,88.189,88.197,88.175,88.181,200800001.0
2006-09-28 22:26:00,88.182,88.197,88.162,88.197,127300000.0
2006-09-28 22:27:00,88.187,88.194,88.155,88.177,738299993.0
2006-09-28 22:28:00,88.185,88.205,88.162,88.198,284399999.0
2006-09-28 22:29:00,88.202,88.214,88.167,88.176,258200002.0
2006-09-28 22:30:00,88.191,88.199,88.164,88.181,144200001.0
2006-09-28 22:31:00,88.194,88.223,88.169,88.21,567499999.0
2006-09-28 22:32:00,88.182,88.219,88.17,88.219,351800001.0
2006-09-28 22:33:00,88.215,88.222,88.17,88.192,666399996.0
2006-09-28 22:34:00,88.184,88.229,88.184,88.193,459300004.0
2006-09-28 22:35:00,88.209,88.211,88.178,88.18,217200001.0
2006-09-28 22:36:00,88.171,88.213,88.171,88.203,358600005.0
2006-09-28 22:37:00,88.214,88.216,88.183,88.187,175000000.0
2006-09-28 22:38:00,88.204,88.204,88.166,88.185,174000003.0
2006-09-28 22:39:00,88.169,88.187,88.143,88.16,264600001.0
2006-09-28 22:40:00,88.178,88.186,88.143,88.153,251299999.0
2006-09-28 22:41:00,88.167,88.186,88.15,88.164,191700003.0
2006-09-28 22:42:00,88.175,88.191,88.154,88.165,238200001.0
2006-09-28 22:43:00,88.166,88.189,88.15,88.168,255700003.0
2006-09-28 22:44:00,88.147,88.188,88.141,88.175,461600004.0
2006-09-28 22:45:00,88.17,88.201,88.136,88.176,409999999.0
2006-09-28 22:46:00,88.163,88.194,88.151,88.181,339900003.0
2006-09-28 22:47:00,88.184,88.184,88.138,88.138,273400001.0
2006-09-28 22:48:00,88.17,88.179,88.136,88.136,280800000.0
2006-09-28 22:49:00,88.137,88.193,88.134,88.167,163900001.0
2006-09-28 22:50:00,88.148,88.176,88.14,88.167,295100000.0
2006-09-28 22:51:00,88.156,88.184,88.129,88.15,344000002.0
2006-09-28 22:52:00,88.114,88.177,88.114,88.173,107700001.0
2006-09-28 22:53:00,88.161,88.18,88.123,88.161,559400000.0
2006-09-28 22:54:00,88.153,88.175,88.127,88.162,338999994.0
2006-09-28 22:55:00,88.159,88.169,88.126,88.126,245300003.0
2006-09-28 22:56:00,88.149,88.149,88.11,88.125,208800001.0
2006-09-28 22:57:00,88.143,88.148,88.081,88.128,350799997.0
2006-09-28 22:58:00,88.119,88.142,88.09,88.135,197600000.0
2006-09-28 22:59:00,88.12,88.134,88.034,88.045,569500002.0
2006-09-28 23:00:00,88.11,88.136,88.09,88.107,189900000.0
2006-09-28 23:01:00,88.101,88.134,88.065,88.095,120399998.0
2006-09-28 23:02:00,88.105,88.14,88.094,88.12,160299998.0
2006-09-28 23:03:00,88.118,88.152,88.11,88.133,238200001.0
2006-09-28 23:04:00,88.12,88.146,88.099,88.126,189200002.0
2006-09-28 23:05:00,88.155,88.157,88.116,88.116,165799997.0
2006-09-28 23:06:00,88.079,88.127,88.079,88.113,293399997.0
2006-09-28 23:07:00,88.106,88.126,88.097,88.104,148900000.0
2006-09-28 23:08:00,88.095,88.13,88.095,88.12,247499998.0
2006-09-28 23:09:00,88.111,88.14,88.094,88.14,166300001.0
2006-09-28 23:10:00,88.162,88.162,88.118,88.124,161500000.0
2006-09-28 23:11:00,88.132,88.148,88.104,88.127,229999998.0
2006-09-28 23:12:00,88.103,88.135,88.103,88.133,107199998.0
2006-09-28 23:13:00,88.114,88.12,88.092,88.097,156500001.0
2006-09-28 23:14:00,88.124,88.126,88.107,88.11,150900000.0
2006-09-28 23:15:00,88.116,88.116,88.051,88.051,227799999.0
2006-09-28 23:16:00,88.073,88.106,88.055,88.069,243300000.0
2006-09-28 23:17:00,88.065,88.091,88.045,88.053,248699998.0
2006-09-28 23:18:00,88.046,88.072,88.045,88.054,166700000.0
2006-09-28 23:19:00,88.085,88.085,88.05,88.061,173899998.0
2006-09-28 23:20:00,88.099,88.108,88.063,88.063,271299999.0
2006-09-28 23:21:00,88.112,88.122,88.076,88.122,153999998.0
2006-09-28 23:22:00,88.1,88.115,88.072,88.093,170999999.0
2006-09-28 23:23:00,88.099,88.107,88.058,88.058,146999998.0
2006-09-28 23:24:00,88.102,88.11,88.072,88.099,108900000.0
2006-09-28 23:25:00,88.107,88.114,88.072,88.08,238200001.0
2006-09-28 23:26:00,88.085,88.124,88.085,88.112,137800001.0
2006-09-28 23:27:00,88.111,88.127,88.093,88.116,137200000.0
2006-09-28 23:28:00,88.108,88.123,88.099,88.113,164399997.0
2006-09-28 23:29:00,88.069,88.096,88.041,88.073,263899999.0
2006-09-28 23:30:00,88.068,88.096,88.06,88.063,166700001.0
2006-09-28 23:31:00,88.087,88.11,88.071,88.092,222900000.0
2006-09-28 23:32:00,88.123,88.129,88.097,88.11,221399997.0
2006-09-28 23:33:00,88.127,88.134,88.082,88.097,167500000.0
2006-09-28 23:34:00,88.102,88.139,88.085,88.099,411199993.0
2006-09-28 23:35:00,88.116,88.117,88.079,88.079,169500000.0
2006-09-28 23:36:00,88.105,88.127,88.083,88.102,281100004.0
2006-09-28 23:37:00,88.11,88.125,88.058,88.061,150500000.0
2006-09-28 23:38:00,88.051,88.051,87.992,87.992,169200001.0
2006-09-28 23:39:00,88.025,88.056,87.975,88.033,102199998.0
2006-09-28 23:40:00,88.048,88.059,88.024,88.026,186000000.0
2006-09-28 23:41:00,88.039,88.06,88.02,88.034,296199998.0
2006-09-28 23:42:00,88.017,88.052,88.017,88.028,303800003.0
2006-09-28 23:43:00,88.047,88.071,88.025,88.047,182499997.0
2006-09-28 23:44:00,88.063,88.086,88.045,88.055,190199995.0
2006-09-28 23:45:00,88.056,88.109,88.047,88.073,283400000.0
2006-09-28 23:46:00,88.109,88.128,88.075,88.086,155999999.0
2006-09-28 23:47:00,88.083,88.106,88.072,88.089,132999999.0
2006-09-28 23:48:00,88.109,88.114,88.082,88.088,225900000.0
2006-09-28 23:49:00,88.073,88.087,88.052,88.066,223599999.0
2006-09-28 23:50:00,88.075,88.091,88.053,88.07,82000001.0
2006-09-28 23:51:00,88.082,88.096,88.047,88.047,148099999.0
2006-09-28 23:52:00,88.064,88.083,88.051,88.083,138399999.0
2006-09-28 23:53:00,88.072,88.08,88.039,88.059,192900000.0
2006-09-28 23:54:00,88.076,88.077,88.041,88.041,143200000.0
2006-09-28 23:55:00,88.073,88.083,88.051,88.059,172900002.0
2006-09-28 23:56:00,88.054,88.086,88.054,88.076,154900001.0
2006-09-28 23:57:00,88.075,88.092,88.061,88.074,210500000.0
2006-09-28 23:58:00,88.099,88.117,88.084,88.094,223999996.0
2006-09-28 23:59:00,88.091,88.138,88.091,88.115,272800003.0
2006-09-29 00:00:00,88.094,88.111,88.087,88.111,273099998.0
2006-09-29 00:01:00,88.111,88.123,88.083,88.093,226299999.0
2006-09-29 00:02:00,88.099,88.119,88.085,88.115,232600000.0
2006-09-29 00:03:00,88.089,88.127,88.089,88.127,182200001.0
2006-09-29 00:04:00,88.125,88.125,88.074,88.091,167800001.0
2006-09-29 00:05:00,88.094,88.115,88.083,88.096,199900003.0
2006-09-29 00:06:00,88.094,88.12,88.087,88.097,212099998.0
2006-09-29 00:07:00,88.1,88.126,88.087,88.105,193299999.0
2006-09-29 00:08:00,88.108,88.112,88.071,88.071,201300002.0
2006-09-29 00:09:00,88.065,88.101,88.049,88.101,193299998.0
2006-09-29 00:10:00,88.1,88.1,88.066,88.082,252700003.0
2006-09-29 00:11:00,88.082,88.082,88.051,88.053,218899999.0
2006-09-29 00:12:00,88.068,88.096,88.056,88.063,141300001.0
2006-09-29 00:13:00,88.051,88.087,88.051,88.079,225999998.0
2006-09-29 00:14:00,88.076,88.113,88.058,88.086,136200000.0
2006-09-29 00:15:00,88.091,88.112,88.071,88.084,271799998.0
2006-09-29 00:16:00,88.108,88.108,88.083,88.083,179400002.0
2006-09-29 00:17:00,88.081,88.098,88.068,88.078,238900003.0
2006-09-29 00:18:00,88.071,88.096,88.059,88.077,268199998.0
2006-09-29 00:19:00,88.086,88.101,88.066,88.077,263400000.0
2006-09-29 00:20:00,88.089,88.13,88.072,88.077,193600001.0
2006-09-29 00:21:00,88.079,88.101,88.07,88.1,225000004.0
2006-09-29 00:22:00,88.096,88.106,88.058,88.058,281999998.0
2006-09-29 00:23:00,88.074,88.111,88.057,88.111,172799999.0
2006-09-29 00:24:00,88.11,88.119,88.09,88.097,213800001.0
2006-09-29 00:25:00,88.123,88.133,88.107,88.116,152700000.0
2006-09-29 00:26:00,88.119,88.146,88.103,88.121,238400000.0
2006-09-29 00:27:00,88.129,88.151,88.119,88.131,138700000.0
2006-09-29 00:28:00,88.139,88.144,88.099,88.099,251499997.0
2006-09-29 00:29:00,88.123,88.156,88.112,88.151,201099998.0
2006-09-29 00:30:00,88.11,88.144,88.106,88.11,167299998.0
2006-09-29 00:31:00,88.135,88.145,88.106,88.106,197400001.0
2006-09-29 00:32:00,88.114,88.142,88.099,88.138,151200001.0
2006-09-29 00:33:00,88.123,88.151,88.111,88.12,203599998.0
2006-09-29 00:34:00,88.131,88.15,88.104,88.112,126199999.0
2006-09-29 00:35:00,88.099,88.138,88.099,88.134,177900004.0
2006-09-29 00:36:00,88.126,88.149,88.118,88.148,264599999.0
2006-09-29 00:37:00,88.116,88.146,88.116,88.139,192300000.0
2006-09-29 00:38:00,88.129,88.145,88.102,88.105,293799997.0
2006-09-29 00:39:00,88.124,88.124,88.09,88.093,82900000.0
2006-09-29 00:40:00,88.079,88.143,88.079,88.13,178099998.0
2006-09-29 00:41:00,88.107,88.122,88.069,88.079,157599997.0
2006-09-29 00:42:00,88.04,88.091,88.04,88.071,268700000.0
2006-09-29 00:43:00,88.068,88.075,88.028,88.06,197000000.0
2006-09-29 00:44:00,88.095,88.105,88.065,88.085,273699999.0
2006-09-29 00:45:00,88.061,88.088,88.023,88.023,171099999.0
2006-09-29 00:46:00,88.048,88.09,88.048,88.089,120599999.0
2006-09-29 00:47:00,88.048,88.069,88.038,88.047,99300000.0
2006-09-29 00:48:00,88.042,88.042,88.006,88.006,147800000.0
2006-09-29 00:49:00,88.007,88.063,88.001,88.063,157500001.0
2006-09-29 00:50:00,88.06,88.071,88.039,88.049,135000000.0
2006-09-29 00:51:00,88.054,88.064,88.021,88.036,227199995.0
2006-09-29 00:52:00,88.074,88.074,88.047,88.068,129299999.0
2006-09-29 00:53:00,88.07,88.097,88.06,88.083,182999998.0
2006-09-29 00:54:00,88.074,88.101,88.066,88.077,358999998.0
2006-09-29 00:55:00,88.097,88.105,88.069,88.078,352300003.0
2006-09-29 00:56:00,88.066,88.087,88.053,88.081,170200000.0
2006-09-29 00:57:00,88.079,88.095,88.064,88.079,143699999.0
2006-09-29 00:58:00,88.08,88.092,88.049,88.081,276299999.0
2006-09-29 00:59:00,88.085,88.085,88.056,88.065,192799998.0
2006-09-29 01:00:00,88.104,88.107,88.076,88.076,319999997.0
2006-09-29 01:01:00,88.107,88.107,88.069,88.087,174700001.0
2006-09-29 01:02:00,88.075,88.111,88.075,88.107,162299998.0
2006-09-29 01:03:00,88.098,88.126,88.084,88.099,180300000.0
2006-09-29 01:04:00,88.106,88.124,88.087,88.096,210699998.0
2006-09-29 01:05:00,88.094,88.101,88.074,88.087,77100000.0
2006-09-29 01:06:00,88.103,88.118,88.092,88.114,187299997.0
2006-09-29 01:07:00,88.111,88.136,88.086,88.125,282700000.0
2006-09-29 01:08:00,88.11,88.141,88.093,88.109,218099996.0
2006-09-29 01:09:00,88.129,88.142,88.111,88.127,204400001.0
2006-09-29 01:10:00,88.103,88.123,88.084,88.104,146999998.0
2006-09-29 01:11:00,88.096,88.114,88.088,88.101,177199998.0
2006-09-29 01:12:00,88.095,88.115,88.072,88.092,179599999.0
2006-09-29 01:13:00,88.084,88.117,88.084,88.106,165199998.0
2006-09-29 01:14:00,88.104,88.106,88.064,88.077,352899998.0
2006-09-29 01:15:00,88.069,88.111,88.069,88.111,68099999.0
2006-09-29 01:16:00,88.103,88.123,88.085,88.108,262599999.0
2006-09-29 01:17:00,88.109,88.126,88.072,88.087,221500000.0
2006-09-29 01:18:00,88.056,88.1,88.054,88.1,83000000.0
2006-09-29 01:19:00,88.113,88.113,88.075,88.092,344399997.0
2006-09-29 01:20:00,88.107,88.117,88.083,88.083,200400000.0
2006-09-29 01:21:00,88.112,88.123,88.085,88.095,106600001.0
2006-09-29 01:22:00,88.073,88.105,88.065,88.088,163500002.0
2006-09-29 01:23:00,88.098,88.099,88.068,88.068,148600000.0
2006-09-29 01:24:00,88.072,88.102,88.063,88.093,169300001.0
2006-09-29 01:25:00,88.083,88.099,88.069,88.084,214699998.0
2006-09-29 01:26:00,88.098,88.111,88.064,88.087,170600000.0
2006-09-29 01:27:00,88.091,88.091,88.043,88.043,156799998.0
2006-09-29 01:28:00,88.048,88.07,88.017,88.025,95200000.0
2006-09-29 01:29:00,88.038,88.055,88.031,88.046,150799998.0
2006-09-29 01:30:00,88.034,88.079,88.034,88.069,294800001.0
2006-09-29 01:31:00,88.086,88.118,88.066,88.083,425000001.0
2006-09-29 01:32:00,88.12,88.12,88.089,88.097,163099999.0
2006-09-29 01:33:00,88.102,88.125,88.068,88.09,138799998.0
2006-09-29 01:34:00,88.046,88.088,88.046,88.081,160800001.0
2006-09-29 01:35:00,88.099,88.108,88.071,88.071,165799999.0
2006-09-29 01:36:00,88.094,88.109,88.075,88.1,190599997.0
2006-09-29 01:37:00,88.111,88.117,88.089,88.098,163999997.0
2006-09-29 01:38:00,88.095,88.098,88.055,88.078,111900000.0
2006-09-29 01:39:00,88.103,88.115,88.079,88.088,190100001.0
2006-09-29 01:40:00,88.085,88.108,88.071,88.093,309199998.0
2006-09-29 01:41:00,88.096,88.129,88.086,88.109,215500000.0
2006-09-29 01:42:00,88.119,88.12,88.093,88.093,184400005.0
2006-09-29 01:43:00,88.111,88.138,88.108,88.117,282600002.0
2006-09-29 01:44:00,88.106,88.132,88.098,88.125,217099996.0
2006-09-29 01:45:00,88.116,88.151,88.115,88.134,184100001.0
2006-09-29 01:46:00,88.13,88.13,88.092,88.11,168599998.0
2006-09-29 01:47:00,88.131,88.152,88.13,88.134,281899997.0
2006-09-29 01:48:00,88.117,88.155,88.109,88.126,211099996.0
2006-09-29 01:49:00,88.116,88.138,88.106,88.119,173500000.0
2006-09-29 01:50:00,88.081,88.156,88.073,88.156,214899997.0
2006-09-29 01:51:00,88.155,88.172,88.131,88.144,200500002.0
2006-09-29 01:52:00,88.141,88.16,88.081,88.09,225700000.0
2006-09-29 01:53:00,88.078,88.097,88.065,88.086,215600003.0
2006-09-29 01:54:00,88.089,88.089,88.045,88.048,174299997.0
2006-09-29 01:55:00,88.055,88.115,88.055,88.115,136200000.0
2006-09-29 01:56:00,88.05,88.108,88.05,88.108,122799999.0
2006-09-29 01:57:00,88.129,88.144,88.098,88.124,195099999.0
2006-09-29 01:58:00,88.113,88.131,88.093,88.098,202599995.0
2006-09-29 01:59:00,88.077,88.098,88.059,88.095,302699999.0
2006-09-29 02:00:00,88.084,88.096,88.063,88.09,250000001.0
2006-09-29 02:01:00,88.093,88.103,88.066,88.1,296899997.0
2006-09-29 02:02:00,88.088,88.088,88.05,88.05,190399995.0
2006-09-29 02:03:00,88.094,88.098,88.058,88.095,211699998.0
2006-09-29 02:04:00,88.092,88.097,88.017,88.039,190099999.0
2006-09-29 02:05:00,88.087,88.094,88.061,88.089,197599999.0
2006-09-29 02:06:00,88.075,88.094,88.063,88.075,179900006.0
2006-09-29 02:07:00,88.082,88.082,88.038,88.056,223100000.0
2006-09-29 02:08:00,88.071,88.087,88.054,88.061,229899997.0
2006-09-29 02:09:00,88.078,88.094,88.064,88.075,235099998.0
2006-09-29 02:10:00,88.091,88.096,88.055,88.06,218000000.0
2006-09-29 02:11:00,88.053,88.076,88.032,88.041,207499997.0
2006-09-29 02:12:00,88.049,88.08,88.041,88.08,347300000.0
2006-09-29 02:13:00,88.065,88.082,88.055,88.068,194800000.0
2006-09-29 02:14:00,88.038,88.076,88.038,88.066,111800000.0
2006-09-29 02:15:00,88.047,88.068,88.021,88.049,213199999.0
2006-09-29 02:16:00,88.025,88.054,88.014,88.053,213800001.0
2006-09-29 02:17:00,88.052,88.072,88.049,88.066,202099996.0
2006-09-29 02:18:00,88.064,88.083,88.036,88.067,196199999.0
2006-09-29 02:19:00,88.088,88.094,88.056,88.073,233500001.0
2006-09-29 02:20:00,88.063,88.089,88.059,88.065,256799994.0
2006-09-29 02:21:00,88.081,88.095,88.056,88.084,269999997.0
2006-09-29 02:22:00,88.08,88.099,88.058,88.091,191100000.0
2006-09-29 02:23:00,88.067,88.083,88.047,88.071,164300000.0
2006-09-29 02:24:00,88.066,88.096,88.048,88.073,232100001.0
2006-09-29 02:25:00,88.045,88.07,88.027,88.043,137700001.0
2006-09-29 02:26:00,88.054,88.056,88.028,88.047,240900001.0
2006-09-29 02:27:00,88.059,88.09,88.045,88.068,178700002.0
2006-09-29 02:28:00,88.051,88.095,88.047,88.095,223899999.0
2006-09-29 02:29:00,88.087,88.088,88.044,88.049,203399999.0
2006-09-29 02:30:00,88.055,88.067,88.021,88.053,197000002.0
2006-09-29 02:31:00,88.026,88.055,88.016,88.047,230999997.0
2006-09-29 02:32:00,88.049,88.071,88.037,88.045,317500000.0
2006-09-29 02:33:00,88.062,88.068,88.036,88.036,182000000.0
2006-09-29 02:34:00,88.042,88.062,88.029,88.044,189900001.0
2006-09-29 02:35:00,88.045,88.069,88.035,88.039,167100000.0
2006-09-29 02:36:00,88.056,88.056,88.019,88.019,80500000.0
2006-09-29 02:37:00,88.03,88.062,88.018,88.037,280300005.0
2006-09-29 02:38:00,88.037,88.053,88.03,88.05,264499998.0
2006-09-29 02:39:00,88.043,88.043,87.994,87.994,270199997.0
2006-09-29 02:40:00,88.019,88.037,88.0,88.011,189700000.0
2006-09-29 02:41:00,88.014,88.048,87.995,88.048,143700000.0
2006-09-29 02:42:00,88.024,88.044,88.005,88.02,118500000.0
2006-09-29 02:43:00,88.01,88.037,87.98,88.025,268700000.0
2006-09-29 02:44:00,88.026,88.036,88.004,88.01,190499996.0
2006-09-29 02:45:00,88.02,88.044,88.009,88.028,176100000.0
2006-09-29 02:46:00,88.031,88.049,88.017,88.042,241699998.0
2006-09-29 02:47:00,88.019,88.038,88.005,88.033,215999999.0
2006-09-29 02:48:00,88.047,88.051,88.024,88.035,247299999.0
2006-09-29 02:49:00,88.042,88.051,88.021,88.022,206899998.0
2006-09-29 02:50:00,88.033,88.04,88.01,88.028,181399998.0
2006-09-29 02:51:00,88.019,88.037,88.009,88.03,125200000.0
2006-09-29 02:52:00,88.024,88.027,87.99,87.99,180900000.0
2006-09-29 02:53:00,88.016,88.031,87.996,88.007,342299999.0
2006-09-29 02:54:00,87.99,87.99,87.92,87.92,208200000.0
2006-09-29 02:55:00,87.94,87.944,87.902,87.902,153600000.0
2006-09-29 02:56:00,87.907,87.91,87.876,87.882,262599998.0
2006-09-29 02:57:00,87.873,87.891,87.819,87.824,226700000.0
2006-09-29 02:58:00,87.81,87.86,87.805,87.857,163599999.0
2006-09-29 02:59:00,87.817,87.84,87.797,87.823,134699999.0
2006-09-29 03:00:00,87.825,87.837,87.805,87.81,218399998.0
2006-09-29 03:01:00,87.798,87.829,87.795,87.812,110700000.0
2006-09-29 03:02:00,87.789,87.81,87.765,87.775,262900002.0
2006-09-29 03:03:00,87.751,87.788,87.729,87.77,245699999.0
2006-09-29 03:04:00,87.795,87.83,87.778,87.809,92999999.0
2006-09-29 03:05:00,87.82,87.836,87.813,87.836,145499999.0
2006-09-29 03:06:00,87.814,87.835,87.814,87.835,132500001.0
2006-09-29 03:07:00,87.845,87.866,87.831,87.852,225000002.0
2006-09-29 03:08:00,87.864,87.879,87.85,87.866,185399998.0
2006-09-29 03:09:00,87.862,87.878,87.854,87.873,319399996.0
2006-09-29 03:10:00,87.881,87.89,87.858,87.872,216999997.0
2006-09-29 03:11:00,87.876,87.903,87.876,87.903,202000002.0
2006-09-29 03:12:00,87.904,87.927,87.881,87.919,311899998.0
2006-09-29 03:13:00,87.92,87.935,87.905,87.922,162200002.0
2006-09-29 03:14:00,87.947,87.947,87.91,87.91,203499996.0
2006-09-29 03:15:00,87.935,87.948,87.921,87.936,140200001.0
2006-09-29 03:16:00,87.936,87.961,87.916,87.944,134000000.0
2006-09-29 03:17:00,87.944,87.971,87.93,87.945,214300001.0
2006-09-29 03:18:00,87.962,87.973,87.929,87.938,204100000.0
2006-09-29 03:19:00,87.927,87.927,87.896,87.906,137799998.0
2006-09-29 03:20:00,87.918,87.93,87.894,87.895,373899996.0
2006-09-29 03:21:00,87.934,87.934,87.894,87.894,178200000.0
2006-09-29 03:22:00,87.914,87.923,87.891,87.92,123899999.0
2006-09-29 03:23:00,87.912,87.925,87.901,87.916,135199998.0
2006-09-29 03:24:00,87.901,87.938,87.901,87.932,217800002.0
2006-09-29 03:25:00,87.936,87.936,87.902,87.902,199799997.0
2006-09-29 03:26:00,87.934,87.948,87.904,87.921,227399999.0
2006-09-29 03:27:00,87.948,87.957,87.929,87.935,213300001.0
2006-09-29 03:28:00,87.937,87.962,87.926,87.954,160999996.0
2006-09-29 03:29:00,87.957,87.958,87.929,87.939,192299998.0
2006-09-29 03:30:00,87.956,87.974,87.948,87.966,222700000.0
2006-09-29 03:31:00,87.953,87.982,87.95,87.959,112700000.0
2006-09-29 03:32:00,87.926,87.96,87.926,87.947,233799998.0
2006-09-29 03:33:00,87.937,87.971,87.919,87.951,135100000.0
2006-09-29 03:34:00,87.961,87.972,87.914,87.947,165400000.0
2006-09-29 03:35:00,87.954,87.971,87.93,87.947,218799995.0
2006-09-29 03:36:00,87.943,87.97,87.937,87.97,216800002.0
2006-09-29 03:37:00,87.979,87.989,87.934,87.978,252499998.0
2006-09-29 03:38:00,87.948,87.968,87.935,87.96,184700001.0
2006-09-29 03:39:00,87.941,87.97,87.941,87.967,243999999.0
2006-09-29 03:40:00,87.977,88.009,87.967,87.99,301099997.0
2006-09-29 03:41:00,87.989,88.014,87.976,87.994,218199997.0
2006-09-29 03:42:00,88.027,88.027,87.985,88.008,143999998.0
2006-09-29 03:43:00,87.997,88.018,87.961,87.961,150600002.0
2006-09-29 03:44:00,88.016,88.016,87.974,87.982,228999999.0
2006-09-29 03:45:00,87.981,88.008,87.973,88.008,228300001.0
2006-09-29 03:46:00,88.012,88.012,87.981,87.988,275899998.0
2006-09-29 03:47:00,87.995,88.013,87.988,87.996,244499998.0
2006-09-29 03:48:00,87.972,88.02,87.972,87.995,222700002.0
2006-09-29 03:49:00,88.008,88.025,87.973,87.991,145699998.0
2006-09-29 03:50:00,87.985,88.009,87.958,87.992,186399999.0
2006-09-29 03:51:00,87.977,88.001,87.959,87.996,210500001.0
2006-09-29 03:52:00,87.972,88.008,87.972,88.004,257799994.0
2006-09-29 03:53:00,87.993,88.021,87.969,87.999,137200000.0
2006-09-29 03:54:00,88.007,88.022,87.99,88.007,137000002.0
2006-09-29 03:55:00,88.008,88.033,88.008,88.028,158300001.0
2006-09-29 03:56:00,88.015,88.053,88.011,88.04,236499999.0
2006-09-29 03:57:00,88.026,88.048,88.006,88.029,147200000.0
2006-09-29 03:58:00,88.027,88.06,88.027,88.045,112399998.0
2006-09-29 03:59:00,88.052,88.061,88.028,88.043,225600004.0
2006-09-29 04:00:00,88.047,88.076,88.035,88.064,267000001.0
2006-09-29 04:01:00,88.058,88.078,88.047,88.059,150200001.0
2006-09-29 04:02:00,88.056,88.078,88.04,88.045,108200001.0
2006-09-29 04:03:00,88.079,88.088,88.056,88.07,100200000.0
2006-09-29 04:04:00,88.087,88.087,88.05,88.063,207200003.0
2006-09-29 04:05:00,88.069,88.084,88.062,88.075,203600002.0
2006-09-29 04:06:00,88.065,88.097,88.055,88.057,183100000.0
2006-09-29 04:07:00,88.082,88.12,88.073,88.117,322200000.0
2006-09-29 04:08:00,88.074,88.095,88.065,88.083,199900002.0
2006-09-29 04:09:00,88.073,88.099,88.073,88.098,107500000.0
2006-09-29 04:10:00,88.072,88.09,88.048,88.074,144000004.0
2006-09-29 04:11:00,88.065,88.085,88.051,88.051,100299999.0
2006-09-29 04:12:00,88.068,88.075,88.055,88.059,130400001.0
2006-09-29 04:13:00,88.055,88.092,88.051,88.088,265100000.0
2006-09-29 04:14:00,88.073,88.091,88.06,88.088,189600001.0
2006-09-29 04:15:00,88.067,88.098,88.063,88.08,193199999.0
2006-09-29 04:16:00,88.081,88.081,88.037,88.037,223700000.0
2006-09-29 04:17:00,88.047,88.047,88.021,88.027,182999998.0
2006-09-29 04:18:00,88.044,88.056,88.025,88.052,203200002.0
2006-09-29 04:19:00,88.054,88.057,88.036,88.039,209600002.0
2006-09-29 04:20:00,88.034,88.058,88.032,88.057,209500002.0
2006-09-29 04:21:00,88.057,88.058,88.021,88.048,232300001.0
2006-09-29 04:22:00,88.051,88.053,88.031,88.046,213199996.0
2006-09-29 04:23:00,88.041,88.064,88.024,88.029,215399996.0
2006-09-29 04:24:00,88.038,88.047,88.018,88.037,167999995.0
2006-09-29 04:25:00,88.017,88.048,88.014,88.028,188099998.0
2006-09-29 04:26:00,88.019,88.041,88.015,88.034,153699997.0
2006-09-29 04:27:00,88.027,88.032,88.002,88.007,163800002.0
2006-09-29 04:28:00,88.004,88.033,87.988,88.021,159800000.0
2006-09-29 04:29:00,88.023,88.033,88.002,88.002,155000000.0
2006-09-29 04:30:00,88.014,88.037,88.011,88.027,238299995.0
2006-09-29 04:31:00,88.029,88.046,88.012,88.032,226900000.0
2006-09-29 04:32:00,88.028,88.04,88.016,88.035,64700000.0
2006-09-29 04:33:00,88.013,88.035,88.005,88.022,161199998.0
2006-09-29 04:34:00,88.029,88.04,88.013,88.013,153999998.0
2006-09-29 04:35:00,88.031,88.054,88.026,88.037,111700000.0
2006-09-29 04:36:00,88.043,88.043,88.012,88.016,153799993.0
2006-09-29 04:37:00,88.029,88.041,88.007,88.014,146499998.0
2006-09-29 04:38:00,88.042,88.048,88.019,88.019,186700002.0
2006-09-29 04:39:00,88.042,88.071,88.024,88.052,215300006.0
2006-09-29 04:40:00,88.067,88.071,88.046,88.057,177199999.0
2006-09-29 04:41:00,88.056,88.069,88.036,88.062,270899997.0
2006-09-29 04:42:00,88.074,88.075,88.043,88.047,243100005.0
2006-09-29 04:43:00,88.05,88.08,88.05,88.052,219500000.0
2006-09-29 04:44:00,88.05,88.081,88.042,88.065,181299998.0
2006-09-29 04:45:00,88.038,88.064,88.038,88.06,176799999.0
2006-09-29 04:46:00,88.037,88.059,88.032,88.059,94999999.0
2006-09-29 04:47:00,88.045,88.053,88.015,88.037,236699996.0
2006-09-29 04:48:00,88.042,88.059,88.022,88.035,133500001.0
2006-09-29 04:49:00,88.01,88.046,88.01,88.046,169100002.0
2006-09-29 04:50:00,88.041,88.053,88.023,88.041,179399998.0
2006-09-29 04:51:00,88.047,88.048,88.015,88.015,254500000.0
2006-09-29 04:52:00,88.05,88.052,88.021,88.022,165800001.0
2006-09-29 04:53:00,88.037,88.052,88.026,88.047,213600002.0
2006-09-29 04:54:00,88.028,88.052,88.007,88.032,260600000.0
2006-09-29 04:55:00,88.044,88.07,88.013,88.032,179299999.0
2006-09-29 04:56:00,88.047,88.057,88.029,88.035,161800001.0
2006-09-29 04:57:00,88.034,88.055,88.031,88.041,129999998.0
2006-09-29 04:58:00,88.054,88.054,88.013,88.016,160299997.0
2006-09-29 04:59:00,88.027,88.058,88.014,88.019,211900001.0
2006-09-29 05:00:00,88.038,88.052,88.025,88.043,112399999.0
2006-09-29 05:01:00,88.049,88.059,88.026,88.028,156300002.0
2006-09-29 05:02:00,88.082,88.082,88.042,88.042,182899996.0
2006-09-29 05:03:00,88.047,88.06,88.021,88.045,109999999.0
2006-09-29 05:04:00,88.056,88.065,88.036,88.058,236100000.0
2006-09-29 05:05:00,88.038,88.065,88.018,88.06,207599999.0
2006-09-29 05:06:00,88.069,88.075,88.043,88.043,290299997.0
2006-09-29 05:07:00,88.065,88.065,88.022,88.022,240600000.0
2006-09-29 05:08:00,88.043,88.053,88.026,88.026,168800001.0
2006-09-29 05:09:00,88.039,88.047,88.019,88.022,231800000.0
2006-09-29 05:10:00,88.04,88.049,88.02,88.035,176299999.0
2006-09-29 05:11:00,88.04,88.065,88.003,88.028,191600000.0
2006-09-29 05:12:00,88.034,88.05,88.017,88.038,224899996.0
2006-09-29 05:13:00,88.024,88.054,88.021,88.054,236099998.0
2006-09-29 05:14:00,88.045,88.052,88.027,88.035,193200000.0
2006-09-29 05:15:00,88.049,88.053,88.02,88.032,230400000.0
2006-09-29 05:16:00,88.033,88.065,88.012,88.036,220800001.0
2006-09-29 05:17:00,88.044,88.046,88.017,88.036,302499999.0
2006-09-29 05:18:00,88.036,88.048,88.013,88.013,175200000.0
2006-09-29 05:19:00,88.011,88.029,87.992,88.021,217100001.0
2006-09-29 05:20:00,88.029,88.033,87.991,87.991,148200000.0
2006-09-29 05:21:00,88.003,88.032,88.003,88.012,283800002.0
2006-09-29 05:22:00,88.027,88.027,87.992,87.994,249599998.0
2006-09-29 05:23:00,88.001,88.013,87.978,87.978,179299998.0
2006-09-29 05:24:00,87.986,88.008,87.986,88.003,176200000.0
2006-09-29 05:25:00,88.007,88.019,87.991,88.004,213000003.0
2006-09-29 05:26:00,87.992,88.024,87.991,88.024,181900001.0
2006-09-29 05:27:00,88.028,88.028,87.989,87.989,97600000.0
2006-09-29 05:28:00,88.004,88.017,87.974,88.006,274399998.0
2006-09-29 05:29:00,87.991,88.011,87.977,88.002,229400000.0
2006-09-29 05:30:00,88.005,88.006,87.976,87.993,275000000.0
2006-09-29 05:31:00,87.993,88.014,87.976,87.983,266200000.0
2006-09-29 05:32:00,87.984,88.013,87.983,87.997,138499999.0
2006-09-29 05:33:00,87.995,88.017,87.99,88.017,187399998.0
2006-09-29 05:34:00,88.022,88.031,87.992,88.002,186500002.0
2006-09-29 05:35:00,88.006,88.02,87.986,87.999,194300001.0
2006-09-29 05:36:00,88.009,88.024,87.993,88.0,155000002.0
2006-09-29 05:37:00,88.006,88.041,88.006,88.027,307700000.0
2006-09-29 05:38:00,88.021,88.034,87.999,88.025,187600000.0
2006-09-29 05:39:00,88.012,88.029,88.003,88.019,252599997.0
2006-09-29 05:40:00,88.008,88.02,87.982,88.017,260500002.0
2006-09-29 05:41:00,88.017,88.017,87.984,87.995,291599999.0
2006-09-29 05:42:00,88.008,88.026,87.995,87.999,172600000.0
2006-09-29 05:43:00,87.997,88.029,87.992,87.994,219400000.0
2006-09-29 05:44:00,88.019,88.019,87.973,87.997,113799999.0
2006-09-29 05:45:00,88.025,88.027,87.997,88.014,227400000.0
2006-09-29 05:46:00,87.983,88.022,87.983,88.022,179599998.0
2006-09-29 05:47:00,88.0,88.022,87.994,88.022,171399998.0
2006-09-29 05:48:00,88.003,88.026,87.998,88.011,121100001.0
2006-09-29 05:49:00,88.006,88.03,87.992,88.014,248599996.0
2006-09-29 05:50:00,88.027,88.039,88.006,88.009,169199999.0
2006-09-29 05:51:00,88.013,88.035,87.993,88.002,241699996.0
2006-09-29 05:52:00,88.016,88.026,87.977,87.987,170100002.0
2006-09-29 05:53:00,87.996,88.045,87.996,88.019,210699998.0
2006-09-29 05:54:00,88.01,88.027,87.99,88.001,192599999.0
2006-09-29 05:55:00,87.995,88.042,87.993,88.02,169300000.0
2006-09-29 05:56:00,88.008,88.025,87.997,88.01,134200000.0
2006-09-29 05:57:00,88.019,88.028,87.998,88.021,205499999.0
2006-09-29 05:58:00,88.023,88.038,88.012,88.022,143699999.0
2006-09-29 05:59:00,88.014,88.038,87.992,88.005,174899996.0
2006-09-29 06:00:00,87.991,88.032,87.989,88.004,304200001.0
2006-09-29 06:01:00,88.0,88.018,87.98,87.993,153300003.0
2006-09-29 06:02:00,87.99,88.017,87.982,87.995,176800000.0
2006-09-29 06:03:00,87.985,88.002,87.967,87.986,214600001.0
2006-09-29 06:04:00,87.998,88.017,87.986,88.009,218499999.0
2006-09-29 06:05:00,87.995,88.004,87.974,87.986,189100002.0
2006-09-29 06:06:00,87.992,88.011,87.978,88.007,289299997.0
2006-09-29 06:07:00,87.981,88.004,87.978,88.004,97100001.0
2006-09-29 06:08:00,88.011,88.028,87.997,88.011,138500000.0
2006-09-29 06:09:00,87.979,88.04,87.979,88.011,244299998.0
2006-09-29 06:10:00,88.012,88.014,87.986,88.01,137599998.0
2006-09-29 06:11:00,88.002,88.024,87.989,87.992,137400000.0
2006-09-29 06:12:00,88.009,88.015,87.976,88.0,181200004.0
2006-09-29 06:13:00,87.998,88.018,87.986,88.014,138899999.0
2006-09-29 06:14:00,87.998,88.029,87.981,87.993,214700000.0
2006-09-29 06:15:00,87.998,88.018,87.985,88.011,107700000.0
2006-09-29 06:16:00,88.014,88.018,87.992,87.999,279999999.0
2006-09-29 06:17:00,87.986,88.057,87.986,88.021,212199995.0
2006-09-29 06:18:00,88.019,88.036,87.995,88.011,234500000.0
2006-09-29 06:19:00,88.024,88.051,87.986,87.986,106900002.0
2006-09-29 06:20:00,88.019,88.029,87.989,87.989,236399997.0
2006-09-29 06:21:00,87.995,87.995,87.969,87.981,197300002.0
2006-09-29 06:22:00,87.984,88.0,87.967,87.987,258200000.0
2006-09-29 06:23:00,87.964,87.986,87.962,87.985,101400000.0
2006-09-29 06:24:00,87.988,87.997,87.973,87.986,212400000.0
2006-09-29 06:25:00,87.975,87.998,87.954,87.998,258599995.0
2006-09-29 06:26:00,87.994,88.005,87.967,87.972,186300001.0
2006-09-29 06:27:00,87.964,88.008,87.964,87.992,193100002.0
2006-09-29 06:28:00,87.976,87.995,87.97,87.97,139399999.0
2006-09-29 06:29:00,87.98,88.005,87.95,87.973,220999997.0
2006-09-29 06:30:00,87.96,87.988,87.954,87.973,158500001.0
2006-09-29 06:31:00,87.983,87.984,87.956,87.963,224100000.0
2006-09-29 06:32:00,87.972,88.009,87.971,87.996,189600000.0
2006-09-29 06:33:00,87.997,87.997,87.966,87.97,224000000.0
2006-09-29 06:34:00,87.945,87.988,87.945,87.969,70899999.0
2006-09-29 06:35:00,87.98,87.984,87.952,87.965,142300001.0
2006-09-29 06:36:00,87.98,87.98,87.961,87.963,132899998.0
2006-09-29 06:37:00,87.98,87.985,87.963,87.967,70999999.0
2006-09-29 06:38:00,87.976,88.002,87.97,87.988,339300006.0
2006-09-29 06:39:00,87.981,87.993,87.967,87.976,206400002.0
2006-09-29 06:40:00,87.997,87.997,87.965,87.968,156300000.0
2006-09-29 06:41:00,87.998,87.998,87.97,87.981,66800000.0
2006-09-29 06:42:00,87.967,88.0,87.964,88.0,307699999.0
2006-09-29 06:43:00,88.0,88.0,87.976,87.98,256700005.0
2006-09-29 06:44:00,87.995,88.001,87.978,87.979,155500000.0
2006-09-29 06:45:00,87.983,88.001,87.973,87.973,148900001.0
2006-09-29 06:46:00,88.0,88.016,87.992,87.996,206400001.0
2006-09-29 06:47:00,88.004,88.028,87.982,87.982,257500004.0
2006-09-29 06:48:00,88.008,88.042,88.008,88.031,182900004.0
2006-09-29 06:49:00,88.014,88.037,88.007,88.031,254800003.0
2006-09-29 06:50:00,88.015,88.04,87.999,88.002,275399998.0
2006-09-29 06:51:00,88.037,88.043,88.011,88.018,251699999.0
2006-09-29 06:52:00,88.035,88.035,87.999,88.003,173799998.0
2006-09-29 06:53:00,88.023,88.031,88.007,88.013,206100004.0
2006-09-29 06:54:00,88.025,88.064,88.025,88.047,229799999.0
2006-09-29 06:55:00,88.045,88.045,88.022,88.035,197000001.0
2006-09-29 06:56:00,88.035,88.064,88.028,88.047,231400000.0
2006-09-29 06:57:00,88.023,88.048,88.02,88.024,135899998.0
2006-09-29 06:58:00,88.037,88.041,88.014,88.021,212999999.0
2006-09-29 06:59:00,88.045,88.056,88.024,88.054,189399998.0
2006-09-29 07:00:00,88.053,88.062,88.028,88.028,95100000.0
2006-09-29 07:01:00,88.047,88.056,88.018,88.018,219499999.0
2006-09-29 07:02:00,88.029,88.048,88.011,88.03,178300000.0
2006-09-29 07:03:00,88.033,88.033,88.008,88.03,129199998.0
2006-09-29 07:04:00,88.04,88.04,88.013,88.015,165599997.0
2006-09-29 07:05:00,88.054,88.063,88.021,88.023,160500000.0
2006-09-29 07:06:00,88.015,88.031,88.011,88.019,102699999.0
2006-09-29 07:07:00,88.024,88.024,87.973,87.981,176699998.0
2006-09-29 07:08:00,88.009,88.025,88.002,88.01,116399998.0
2006-09-29 07:09:00,87.999,88.032,87.999,88.026,240099999.0
2006-09-29 07:10:00,88.023,88.038,88.007,88.007,172000001.0
2006-09-29 07:11:00,88.029,88.043,88.018,88.024,194999999.0
2006-09-29 07:12:00,88.043,88.048,88.024,88.036,167699999.0
2006-09-29 07:13:00,88.028,88.047,88.013,88.033,174900000.0
2006-09-29 07:14:00,88.027,88.035,88.006,88.017,198599999.0
2006-09-29 07:15:00,88.03,88.044,88.012,88.023,141899999.0
2006-09-29 07:16:00,88.01,88.05,88.01,88.029,282099994.0
2006-09-29 07:17:00,88.027,88.044,88.02,88.027,223500001.0
2006-09-29 07:18:00,88.037,88.057,88.031,88.049,204399998.0
2006-09-29 07:19:00,88.045,88.058,88.022,88.058,195400001.0
2006-09-29 07:20:00,88.031,88.057,88.024,88.057,132800000.0
2006-09-29 07:21:00,88.041,88.077,88.038,88.066,152000002.0
2006-09-29 07:22:00,88.067,88.073,88.044,88.067,151100000.0
2006-09-29 07:23:00,88.057,88.061,88.033,88.035,171600002.0
2006-09-29 07:24:00,88.034,88.062,88.014,88.062,83500000.0
2006-09-29 07:25:00,88.058,88.082,88.039,88.068,354999998.0
2006-09-29 07:26:00,88.087,88.091,88.054,88.074,358699994.0
2006-09-29 07:27:00,88.102,88.143,88.089,88.127,176499999.0
2006-09-29 07:28:00,88.129,88.161,88.129,88.152,198800001.0
2006-09-29 07:29:00,88.137,88.155,88.119,88.131,146199998.0
2006-09-29 07:30:00,88.132,88.138,88.106,88.112,203800001.0
2006-09-29 07:31:00,88.118,88.118,88.09,88.1,261299998.0
2006-09-29 07:32:00,88.113,88.131,88.099,88.116,142200001.0
2006-09-29 07:33:00,88.132,88.138,88.115,88.118,124899999.0
2006-09-29 07:34:00,88.13,88.13,88.105,88.113,104400000.0
2006-09-29 07:35:00,88.102,88.145,88.102,88.117,276600003.0
2006-09-29 07:36:00,88.12,88.129,88.102,88.109,245599999.0
2006-09-29 07:37:00,88.121,88.151,88.106,88.136,232900001.0
2006-09-29 07:38:00,88.114,88.157,88.114,88.147,143700005.0
2006-09-29 07:39:00,88.148,88.158,88.116,88.15,198900001.0
2006-09-29 07:40:00,88.15,88.153,88.123,88.15,216699999.0
2006-09-29 07:41:00,88.127,88.143,88.107,88.122,211199995.0
2006-09-29 07:42:00,88.12,88.12,88.08,88.08,158800000.0
2006-09-29 07:43:00,88.091,88.104,88.08,88.085,182600001.0
2006-09-29 07:44:00,88.094,88.115,88.086,88.115,148600000.0
2006-09-29 07:45:00,88.118,88.131,88.095,88.096,166200000.0
2006-09-29 07:46:00,88.102,88.121,88.076,88.106,130700001.0
2006-09-29 07:47:00,88.122,88.139,88.105,88.121,191299999.0
2006-09-29 07:48:00,88.115,88.143,88.102,88.127,366200001.0
2006-09-29 07:49:00,88.123,88.128,88.097,88.097,271999999.0
2006-09-29 07:50:00,88.122,88.131,88.067,88.067,218800000.0
2006-09-29 07:51:00,88.131,88.144,88.114,88.143,226199997.0
2006-09-29 07:52:00,88.116,88.135,88.082,88.113,212699998.0
2006-09-29 07:53:00,88.11,88.135,88.081,88.121,188499999.0
2006-09-29 07:54:00,88.121,88.132,88.098,88.125,262400001.0
2006-09-29 07:55:00,88.11,88.131,88.108,88.13,226600000.0
2006-09-29 07:56:00,88.118,88.136,88.104,88.133,139800001.0
2006-09-29 07:57:00,88.129,88.13,88.108,88.117,115499998.0
2006-09-29 07:58:00,88.128,88.128,88.089,88.116,202400001.0
2006-09-29 07:59:00,88.102,88.124,88.087,88.124,160900000.0
2006-09-29 08:00:00,88.121,88.131,88.098,88.13,199000001.0
2006-09-29 08:01:00,88.142,88.142,88.089,88.089,188399997.0
2006-09-29 08:02:00,88.08,88.094,88.061,88.076,199199998.0
2006-09-29 08:03:00,88.07,88.088,88.06,88.085,159100000.0
2006-09-29 08:04:00,88.061,88.086,88.043,88.067,234100000.0
2006-09-29 08:05:00,88.061,88.087,88.033,88.065,265899999.0
2006-09-29 08:06:00,88.07,88.093,88.055,88.067,168100002.0
2006-09-29 08:07:00,88.065,88.091,88.053,88.087,193600001.0
2006-09-29 08:08:00,88.089,88.089,88.068,88.068,123200000.0
2006-09-29 08:09:00,88.082,88.088,88.046,88.064,255499999.0
2006-09-29 08:10:00,88.059,88.09,88.046,88.09,245899995.0
2006-09-29 08:11:00,88.06,88.086,88.059,88.081,191900000.0
2006-09-29 08:12:00,88.095,88.095,88.071,88.083,179399998.0
2006-09-29 08:13:00,88.074,88.097,88.063,88.091,253899998.0
2006-09-29 08:14:00,88.071,88.1,88.061,88.075,228399998.0
2006-09-29 08:15:00,88.093,88.109,88.07,88.094,244800002.0
2006-09-29 08:16:00,88.077,88.104,88.077,88.099,173600000.0
2006-09-29 08:17:00,88.089,88.111,88.08,88.102,167100002.0
2006-09-29 08:18:00,88.099,88.099,88.079,88.093,172099998.0
2006-09-29 08:19:00,88.091,88.117,88.091,88.104,195799998.0
2006-09-29 08:20:00,88.104,88.111,88.08,88.096,139500001.0
2006-09-29 08:21:00,88.114,88.114,88.067,88.076,249400001.0
2006-09-29 08:22:00,88.103,88.117,88.085,88.103,120999999.0
2006-09-29 08:23:00,88.113,88.133,88.098,88.116,168500002.0
2006-09-29 08:24:00,88.1,88.131,88.092,88.131,194099995.0
2006-09-29 08:25:00,88.09,88.127,88.09,88.124,180699997.0
2006-09-29 08:26:00,88.09,88.122,88.087,88.122,115499998.0
2006-09-29 08:27:00,88.134,88.137,88.099,88.099,244000002.0
2006-09-29 08:28:00,88.11,88.142,88.11,88.14,233099999.0
2006-09-29 08:29:00,88.133,88.17,88.125,88.17,149300001.0
2006-09-29 08:30:00,88.171,88.173,88.133,88.133,211799999.0
2006-09-29 08:31:00,88.126,88.155,88.126,88.145,124300000.0
2006-09-29 08:32:00,88.138,88.155,88.122,88.14,194999996.0
2006-09-29 08:33:00,88.135,88.153,88.105,88.136,262199994.0
2006-09-29 08:34:00,88.118,88.154,88.106,88.118,219100000.0
2006-09-29 08:35:00,88.119,88.132,88.092,88.115,274600000.0
2006-09-29 08:36:00,88.135,88.135,88.097,88.098,106500001.0
2006-09-29 08:37:00,88.134,88.134,88.096,88.111,175400002.0
2006-09-29 08:38:00,88.119,88.136,88.091,88.118,235700002.0
2006-09-29 08:39:00,88.092,88.113,88.083,88.094,90099999.0
2006-09-29 08:40:00,88.082,88.113,88.081,88.097,221699997.0
2006-09-29 08:41:00,88.071,88.09,88.055,88.077,148200002.0
2006-09-29 08:42:00,88.055,88.107,88.04,88.087,188399999.0
2006-09-29 08:43:00,88.099,88.138,88.053,88.107,245500002.0
2006-09-29 08:44:00,88.136,88.152,88.122,88.138,271399996.0
2006-09-29 08:45:00,88.146,88.147,88.128,88.129,71100000.0
2006-09-29 08:46:00,88.121,88.165,88.121,88.165,206400000.0
2006-09-29 08:47:00,88.147,88.167,88.143,88.156,198300000.0
2006-09-29 08:48:00,88.162,88.166,88.136,88.136,238700004.0
2006-09-29 08:49:00,88.14,88.184,88.14,88.184,173900000.0
2006-09-29 08:50:00,88.184,88.196,88.144,88.157,173700000.0
2006-09-29 08:51:00,88.183,88.194,88.158,88.158,185200000.0
2006-09-29 08:52:00,88.175,88.206,88.169,88.206,179300001.0
2006-09-29 08:53:00,88.176,88.209,88.166,88.202,233199996.0
2006-09-29 08:54:00,88.185,88.205,88.16,88.177,120500001.0
2006-09-29 08:55:00,88.173,88.2,88.161,88.165,267800000.0
2006-09-29 08:56:00,88.193,88.223,88.189,88.199,119100000.0
2006-09-29 08:57:00,88.213,88.213,88.18,88.18,190499999.0
2006-09-29 08:58:00,88.189,88.203,88.171,88.175,195199997.0
2006-09-29 08:59:00,88.182,88.239,88.178,88.202,231099998.0
2006-09-29 09:00:00,88.174,88.206,88.174,88.196,206600002.0
2006-09-29 09:01:00,88.201,88.202,88.17,88.17,152400003.0
2006-09-29 09:02:00,88.205,88.207,88.185,88.186,246400001.0
2006-09-29 09:03:00,88.191,88.212,88.181,88.203,241300001.0
2006-09-29 09:04:00,88.168,88.193,88.149,88.168,349699999.0
2006-09-29 09:05:00,88.165,88.194,88.162,88.177,202100001.0
2006-09-29 09:06:00,88.168,88.168,88.14,88.152,149100001.0
2006-09-29 09:07:00,88.167,88.18,88.136,88.142,216099998.0
2006-09-29 09:08:00,88.175,88.189,88.168,88.173,209300002.0
2006-09-29 09:09:00,88.186,88.186,88.15,88.158,174399999.0
2006-09-29 09:10:00,88.141,88.16,88.131,88.16,96200000.0
2006-09-29 09:11:00,88.144,88.159,88.123,88.147,160499999.0
2006-09-29 09:12:00,88.161,88.161,88.114,88.114,143200002.0
2006-09-29 09:13:00,88.121,88.165,88.118,88.165,98800001.0
2006-09-29 09:14:00,88.153,88.183,88.153,88.183,114499999.0
2006-09-29 09:15:00,88.191,88.21,88.176,88.192,207799999.0
2006-09-29 09:16:00,88.182,88.21,88.178,88.182,124000000.0
2006-09-29 09:17:00,88.183,88.21,88.171,88.195,207300002.0
2006-09-29 09:18:00,88.201,88.201,88.171,88.173,90700000.0
2006-09-29 09:19:00,88.165,88.165,88.152,88.157,139099999.0
2006-09-29 09:20:00,88.19,88.215,88.167,88.194,224300002.0
2006-09-29 09:21:00,88.232,88.237,88.201,88.201,143700000.0
2006-09-29 09:22:00,88.227,88.253,88.206,88.232,100900000.0
2006-09-29 09:23:00,88.257,88.258,88.208,88.208,119799999.0
2006-09-29 09:24:00,88.193,88.212,88.155,88.165,214099998.0
2006-09-29 09:25:00,88.202,88.225,88.182,88.193,155900002.0
2006-09-29 09:26:00,88.194,88.232,88.194,88.217,251699999.0
2006-09-29 09:27:00,88.2,88.222,88.181,88.213,237199999.0
2006-09-29 09:28:00,88.196,88.226,88.196,88.225,251800000.0
2006-09-29 09:29:00,88.203,88.22,88.184,88.189,198800003.0
2006-09-29 09:30:00,88.17,88.189,88.161,88.18,233900003.0
2006-09-29 09:31:00,88.189,88.189,88.08,88.08,165700000.0
2006-09-29 09:32:00,88.11,88.11,88.025,88.029,189400001.0
2006-09-29 09:33:00,88.035,88.045,88.014,88.041,199699996.0
2006-09-29 09:34:00,88.025,88.055,88.013,88.028,178199997.0
2006-09-29 09:35:00,88.03,88.049,88.012,88.031,111399999.0
2006-09-29 09:36:00,88.056,88.057,88.023,88.023,156499998.0
2006-09-29 09:37:00,88.033,88.065,88.029,88.065,160400000.0
2006-09-29 09:38:00,88.08,88.085,88.052,88.069,257099994.0
2006-09-29 09:39:00,88.092,88.103,88.056,88.075,193300001.0
2006-09-29 09:40:00,88.062,88.1,88.062,88.085,159500001.0
2006-09-29 09:41:00,88.07,88.091,88.058,88.091,175200000.0
2006-09-29 09:42:00,88.065,88.105,88.064,88.105,113400001.0
2006-09-29 09:43:00,88.097,88.125,88.085,88.115,144099999.0
2006-09-29 09:44:00,88.101,88.124,88.078,88.095,231200003.0
2006-09-29 09:45:00,88.106,88.115,88.081,88.1,175099999.0
2006-09-29 09:46:00,88.108,88.122,88.09,88.1,283899998.0
2006-09-29 09:47:00,88.12,88.124,88.092,88.092,211399998.0
2006-09-29 09:48:00,88.128,88.131,88.104,88.107,232399998.0
2006-09-29 09:49:00,88.137,88.137,88.018,88.018,203399998.0
2006-09-29 09:50:00,88.007,88.062,88.007,88.062,239799999.0
2006-09-29 09:51:00,88.056,88.07,88.029,88.064,203099999.0
2006-09-29 09:52:00,88.074,88.082,88.049,88.049,186199999.0
2006-09-29 09:53:00,88.068,88.088,88.049,88.075,296299996.0
2006-09-29 09:54:00,88.066,88.102,88.066,88.098,161800001.0
2006-09-29 09:55:00,88.069,88.092,88.039,88.058,265999998.0
2006-09-29 09:56:00,88.056,88.059,88.027,88.036,194399999.0
2006-09-29 09:57:00,88.052,88.062,88.033,88.036,233000004.0
2006-09-29 09:58:00,88.043,88.085,88.043,88.078,217200003.0
2006-09-29 09:59:00,88.049,88.074,88.049,88.061,201200002.0
2006-09-29 10:00:00,88.045,88.057,88.026,88.036,123899999.0
2006-09-29 10:01:00,88.026,88.05,88.021,88.04,227800000.0
2006-09-29 10:02:00,88.047,88.062,88.035,88.044,86700000.0
2006-09-29 10:03:00,88.049,88.071,88.041,88.057,239199997.0
2006-09-29 10:04:00,88.039,88.063,88.006,88.006,210499996.0
2006-09-29 10:05:00,87.985,87.989,87.949,87.973,151200000.0
2006-09-29 10:06:00,87.961,87.991,87.961,87.985,187900000.0
2006-09-29 10:07:00,87.992,87.999,87.97,87.97,324300003.0
2006-09-29 10:08:00,87.986,87.994,87.962,87.962,182600000.0
2006-09-29 10:09:00,87.979,87.982,87.959,87.961,265199998.0
2006-09-29 10:10:00,87.985,87.986,87.957,87.957,158799999.0
2006-09-29 10:11:00,87.978,87.992,87.966,87.972,248999998.0
2006-09-29 10:12:00,87.921,87.969,87.921,87.965,187399999.0
2006-09-29 10:13:00,87.947,87.975,87.946,87.962,131700000.0
2006-09-29 10:14:00,87.955,87.955,87.896,87.908,254100000.0
2006-09-29 10:15:00,87.908,87.959,87.908,87.959,183999997.0
2006-09-29 10:16:00,87.948,87.948,87.916,87.922,161000000.0
2006-09-29 10:17:00,87.913,87.945,87.911,87.943,245600001.0
2006-09-29 10:18:00,87.925,87.942,87.92,87.937,155400000.0
2006-09-29 10:19:00,87.934,87.949,87.916,87.921,123299999.0
2006-09-29 10:20:00,87.931,87.943,87.929,87.937,38400000.0
2006-09-29 10:21:00,87.919,87.962,87.919,87.951,194900003.0
2006-09-29 10:22:00,87.942,87.956,87.918,87.935,178000000.0
2006-09-29 10:23:00,87.95,87.95,87.906,87.906,141299998.0
2006-09-29 10:24:00,87.919,87.945,87.91,87.936,196300001.0
2006-09-29 10:25:00,87.948,87.951,87.921,87.932,148000001.0
2006-09-29 10:26:00,87.922,87.944,87.904,87.921,140300000.0
2006-09-29 10:27:00,87.924,87.952,87.924,87.945,235899999.0
2006-09-29 10:28:00,87.941,87.975,87.932,87.975,136099998.0
2006-09-29 10:29:00,87.954,87.982,87.943,87.953,210399999.0
2006-09-29 10:30:00,87.965,87.97,87.936,87.936,206800000.0
2006-09-29 10:31:00,87.945,87.945,87.902,87.902,190199999.0
2006-09-29 10:32:00,87.923,87.945,87.911,87.933,107700000.0
2006-09-29 10:33:00,87.928,87.954,87.921,87.921,166400001.0
2006-09-29 10:34:00,87.955,87.963,87.925,87.925,232600001.0
2006-09-29 10:35:00,87.946,87.964,87.929,87.937,212499999.0
2006-09-29 10:36:00,87.939,87.959,87.923,87.94,129399999.0
2006-09-29 10:37:00,87.956,87.985,87.952,87.959,89000000.0
2006-09-29 10:38:00,87.971,87.992,87.969,87.992,263799998.0
2006-09-29 10:39:00,87.964,88.01,87.964,87.996,160099999.0
2006-09-29 10:40:00,87.996,88.005,87.982,87.983,120199998.0
2006-09-29 10:41:00,87.993,88.008,87.977,87.977,233199996.0
2006-09-29 10:42:00,87.97,87.992,87.959,87.969,228299998.0
2006-09-29 10:43:00,87.958,87.996,87.948,87.949,282500002.0
2006-09-29 10:44:00,87.958,87.971,87.918,87.921,243500002.0
2006-09-29 10:45:00,87.931,87.931,87.897,87.897,197199999.0
2006-09-29 10:46:00,87.909,87.917,87.894,87.905,204599998.0
2006-09-29 10:47:00,87.914,87.914,87.885,87.888,163899999.0
2006-09-29 10:48:00,87.92,87.931,87.895,87.911,191100002.0
2006-09-29 10:49:00,87.935,87.935,87.905,87.919,201000000.0
2006-09-29 10:50:00,87.926,87.937,87.895,87.923,133500001.0
2006-09-29 10:51:00,87.917,87.939,87.899,87.911,154500000.0
2006-09-29 10:52:00,87.893,87.924,87.888,87.905,257999997.0
2006-09-29 10:53:00,87.909,87.912,87.887,87.889,113800000.0
2006-09-29 10:54:00,87.924,87.957,87.924,87.956,81100001.0
2006-09-29 10:55:00,87.946,87.96,87.93,87.955,229400003.0
2006-09-29 10:56:00,87.969,87.976,87.942,87.961,134499999.0
2006-09-29 10:57:00,87.97,87.988,87.954,87.963,140599998.0
2006-09-29 10:58:00,87.97,87.977,87.953,87.956,264499999.0
2006-09-29 10:59:00,87.968,87.996,87.953,87.978,214900003.0
2006-09-29 11:00:00,87.975,87.989,87.934,87.968,198100003.0
2006-09-29 11:01:00,87.953,87.972,87.92,87.937,223300000.0
2006-09-29 11:02:00,87.927,87.941,87.91,87.922,183500000.0
2006-09-29 11:03:00,87.914,87.914,87.862,87.862,278000004.0
2006-09-29 11:04:00,87.852,87.882,87.852,87.873,236600000.0
2006-09-29 11:05:00,87.859,87.881,87.848,87.861,189700000.0
2006-09-29 11:06:00,87.847,87.875,87.847,87.875,202099996.0
2006-09-29 11:07:00,87.856,87.9,87.853,87.897,168600001.0
2006-09-29 11:08:00,87.898,87.898,87.869,87.871,42800000.0
2006-09-29 11:09:00,87.892,87.892,87.848,87.854,153800000.0
2006-09-29 11:10:00,87.859,87.879,87.854,87.867,190799997.0
2006-09-29 11:11:00,87.868,87.878,87.852,87.854,90599999.0
2006-09-29 11:12:00,87.86,87.86,87.83,87.838,244499997.0
2006-09-29 11:13:00,87.854,87.869,87.835,87.857,203199999.0
2006-09-29 11:14:00,87.864,87.876,87.843,87.866,86799999.0
2006-09-29 11:15:00,87.87,87.87,87.844,87.846,176600001.0
2006-09-29 11:16:00,87.852,87.876,87.852,87.876,146700000.0
2006-09-29 11:17:00,87.866,87.888,87.856,87.888,160199999.0
2006-09-29 11:18:00,87.865,87.904,87.865,87.896,181899998.0
2006-09-29 11:19:00,87.889,87.932,87.889,87.927,233300000.0
2006-09-29 11:20:00,87.918,87.936,87.895,87.924,184500001.0
2006-09-29 11:21:00,87.918,87.922,87.898,87.91,151199997.0
2006-09-29 11:22:00,87.907,87.937,87.907,87.929,241799999.0
2006-09-29 11:23:00,87.914,87.946,87.908,87.945,214799996.0
2006-09-29 11:24:00,87.939,87.939,87.915,87.919,184500003.0
2006-09-29 11:25:00,87.909,87.933,87.898,87.912,232500003.0
2006-09-29 11:26:00,87.91,87.922,87.887,87.904,133200001.0
2006-09-29 11:27:00,87.904,87.925,87.904,87.913,86300001.0
2006-09-29 11:28:00,87.915,87.938,87.889,87.889,271799996.0
2006-09-29 11:29:00,87.927,87.938,87.913,87.938,224699998.0
2006-09-29 11:30:00,87.917,87.932,87.88,87.922,158400000.0
2006-09-29 11:31:00,87.923,87.944,87.906,87.92,202600003.0
2006-09-29 11:32:00,87.916,87.923,87.894,87.898,200799999.0
2006-09-29 11:33:00,87.912,87.972,87.912,87.972,165700001.0
2006-09-29 11:34:00,87.965,87.984,87.947,87.974,131600001.0
2006-09-29 11:35:00,87.981,87.994,87.959,87.977,267599999.0
2006-09-29 11:36:00,87.983,87.996,87.966,87.981,196499998.0
2006-09-29 11:37:00,87.993,87.994,87.97,87.978,273100003.0
2006-09-29 11:38:00,87.954,87.988,87.935,87.956,204800001.0
2006-09-29 11:39:00,87.949,87.974,87.939,87.959,201899999.0
2006-09-29 11:40:00,87.945,87.946,87.912,87.916,84400000.0
2006-09-29 11:41:00,87.91,87.932,87.906,87.923,190700000.0
2006-09-29 11:42:00,87.916,87.931,87.888,87.888,165400000.0
2006-09-29 11:43:00,87.9,87.908,87.882,87.891,242100002.0
2006-09-29 11:44:00,87.917,87.917,87.884,87.887,193799999.0
2006-09-29 11:45:00,87.915,87.924,87.888,87.904,230699998.0
2006-09-29 11:46:00,87.893,87.921,87.89,87.921,324099997.0
2006-09-29 11:47:00,87.898,87.936,87.889,87.904,215400000.0
2006-09-29 11:48:00,87.906,87.923,87.885,87.907,65000000.0
2006-09-29 11:49:00,87.888,87.917,87.88,87.901,256299994.0
2006-09-29 11:50:00,87.867,87.895,87.864,87.891,264400002.0
2006-09-29 11:51:00,87.9,87.922,87.888,87.91,282999999.0
2006-09-29 11:52:00,87.89,87.913,87.879,87.9,212700001.0
2006-09-29 11:53:00,87.878,87.898,87.862,87.878,196900000.0
2006-09-29 11:54:00,87.863,87.875,87.832,87.85,199200001.0
2006-09-29 11:55:00,87.858,87.887,87.849,87.87,243100002.0
2006-09-29 11:56:00,87.858,87.891,87.849,87.859,242900000.0
2006-09-29 11:57:00,87.841,87.856,87.829,87.851,282999998.0
2006-09-29 11:58:00,87.836,87.856,87.836,87.856,81500000.0
2006-09-29 11:59:00,87.846,87.858,87.825,87.835,325800000.0
2006-09-29 12:00:00,87.838,87.869,87.824,87.869,320700008.0
2006-09-29 12:01:00,87.85,87.868,87.845,87.857,103200000.0
2006-09-29 12:02:00,87.852,87.875,87.844,87.87,260000002.0
2006-09-29 12:03:00,87.865,87.871,87.827,87.841,203300000.0
2006-09-29 12:04:00,87.849,87.878,87.849,87.874,179700001.0
2006-09-29 12:05:00,87.878,87.887,87.854,87.864,139499999.0
2006-09-29 12:06:00,87.877,87.903,87.865,87.882,115899999.0
2006-09-29 12:07:00,87.898,87.923,87.841,87.879,300400000.0
2006-09-29 12:08:00,87.895,87.918,87.878,87.902,204199996.0
2006-09-29 12:09:00,87.902,87.923,87.88,87.9,226799999.0
2006-09-29 12:10:00,87.895,87.933,87.892,87.924,149700001.0
2006-09-29 12:11:00,87.892,87.917,87.888,87.908,141500002.0
2006-09-29 12:12:00,87.908,87.923,87.9,87.91,108900001.0
2006-09-29 12:13:00,87.901,87.92,87.888,87.907,243199999.0
2006-09-29 12:14:00,87.902,87.908,87.884,87.886,206400001.0
2006-09-29 12:15:00,87.883,87.907,87.862,87.862,231600000.0
2006-09-29 12:16:00,87.851,87.882,87.851,87.857,216199999.0
2006-09-29 12:17:00,87.877,87.892,87.859,87.87,183899999.0
2006-09-29 12:18:00,87.876,87.889,87.863,87.873,199100002.0
2006-09-29 12:19:00,87.856,87.893,87.853,87.867,231399999.0
2006-09-29 12:20:00,87.856,87.89,87.852,87.888,227199998.0
2006-09-29 12:21:00,87.883,87.907,87.883,87.902,156000000.0
2006-09-29 12:22:00,87.916,87.921,87.889,87.889,94900002.0
2006-09-29 12:23:00,87.891,87.891,87.845,87.865,257000005.0
2006-09-29 12:24:00,87.892,87.897,87.865,87.865,217599997.0
2006-09-29 12:25:00,87.876,87.914,87.86,87.875,327200000.0
2006-09-29 12:26:00,87.861,87.939,87.855,87.892,240399999.0
2006-09-29 12:27:00,87.88,87.936,87.868,87.889,244099997.0
2006-09-29 12:28:00,87.867,87.89,87.839,87.857,145700000.0
2006-09-29 12:29:00,87.846,87.878,87.831,87.878,205399999.0
2006-09-29 12:30:00,87.872,87.887,87.832,87.832,209500000.0
2006-09-29 12:31:00,87.834,87.853,87.798,87.832,82799999.0
2006-09-29 12:32:00,87.809,87.811,87.755,87.77,210300003.0
2006-09-29 12:33:00,87.753,87.784,87.737,87.755,163899998.0
2006-09-29 12:34:00,87.761,87.78,87.755,87.77,158199998.0
2006-09-29 12:35:00,87.781,87.796,87.773,87.774,141700000.0
2006-09-29 12:36:00,87.788,87.794,87.758,87.794,262400000.0
2006-09-29 12:37:00,87.787,87.843,87.787,87.843,227000000.0
2006-09-29 12:38:00,87.84,87.856,87.818,87.835,135499999.0
2006-09-29 12:39:00,87.867,87.867,87.836,87.846,171200001.0
2006-09-29 12:40:00,87.842,87.877,87.833,87.866,194999999.0
2006-09-29 12:41:00,87.87,87.871,87.837,87.86,218600001.0
2006-09-29 12:42:00,87.858,87.874,87.84,87.855,182300002.0
2006-09-29 12:43:00,87.852,87.88,87.852,87.873,161899999.0
2006-09-29 12:44:00,87.874,87.913,87.874,87.913,159099997.0
2006-09-29 12:45:00,87.956,87.989,87.94,87.949,138899999.0
2006-09-29 12:46:00,87.946,87.977,87.925,87.957,168199999.0
2006-09-29 12:47:00,87.975,87.975,87.895,87.956,164500001.0
2006-09-29 12:48:00,87.942,87.96,87.93,87.94,185899999.0
2006-09-29 12:49:00,87.95,87.957,87.934,87.957,129199998.0
2006-09-29 12:50:00,87.981,88.008,87.97,87.994,83600000.0
2006-09-29 12:51:00,88.004,88.004,87.98,87.98,205700002.0
2006-09-29 12:52:00,87.978,87.999,87.966,87.993,190700002.0
2006-09-29 12:53:00,87.962,87.995,87.94,87.961,180300000.0
2006-09-29 12:54:00,87.944,87.972,87.936,87.96,188699999.0
2006-09-29 12:55:00,87.955,87.955,87.93,87.946,155800002.0
2006-09-29 12:56:00,87.928,87.943,87.909,87.92,130900000.0
2006-09-29 12:57:00,87.887,87.917,87.886,87.902,184700000.0
2006-09-29 12:58:00,87.89,87.908,87.881,87.908,135900002.0
2006-09-29 12:59:00,87.888,87.903,87.861,87.888,115500002.0
2006-09-29 13:00:00,87.89,87.917,87.88,87.906,225100004.0
2006-09-29 13:01:00,87.884,87.914,87.877,87.914,231999999.0
2006-09-29 13:02:00,87.902,87.937,87.877,87.891,231900001.0
2006-09-29 13:03:00,87.902,87.926,87.885,87.911,165099999.0
2006-09-29 13:04:00,87.894,87.912,87.89,87.89,92200000.0
2006-09-29 13:05:00,87.885,87.907,87.88,87.901,223799995.0
2006-09-29 13:06:00,87.888,87.903,87.863,87.881,331400001.0
2006-09-29 13:07:00,87.866,87.883,87.819,87.836,187999999.0
2006-09-29 13:08:00,87.834,87.851,87.815,87.851,227299999.0
2006-09-29 13:09:00,87.832,87.858,87.832,87.849,172199998.0
2006-09-29 13:10:00,87.851,87.88,87.851,87.88,191299995.0
2006-09-29 13:11:00,87.869,87.871,87.849,87.859,107899999.0
2006-09-29 13:12:00,87.881,87.883,87.834,87.85,152700000.0
2006-09-29 13:13:00,87.873,87.882,87.851,87.875,156199998.0
2006-09-29 13:14:00,87.873,87.873,87.823,87.823,176900000.0
2006-09-29 13:15:00,87.828,87.836,87.814,87.815,201399999.0
2006-09-29 13:16:00,87.805,87.832,87.805,87.83,312200000.0
2006-09-29 13:17:00,87.821,87.827,87.799,87.809,182300002.0
2006-09-29 13:18:00,87.815,87.826,87.796,87.813,168799999.0
2006-09-29 13:19:00,87.833,87.848,87.796,87.796,163799999.0
2006-09-29 13:20:00,87.807,87.828,87.8,87.813,315699997.0
2006-09-29 13:21:00,87.821,87.841,87.796,87.81,273699998.0
2006-09-29 13:22:00,87.795,87.818,87.787,87.808,218799999.0
2006-09-29 13:23:00,87.812,87.823,87.792,87.8,130500000.0
2006-09-29 13:24:00,87.81,87.842,87.81,87.834,327799999.0
2006-09-29 13:25:00,87.834,87.847,87.821,87.834,187899998.0
2006-09-29 13:26:00,87.849,87.862,87.814,87.821,219600000.0
2006-09-29 13:27:00,87.835,87.849,87.81,87.81,285099998.0
2006-09-29 13:28:00,87.814,87.835,87.795,87.817,134100001.0
2006-09-29 13:29:00,87.804,87.833,87.804,87.831,222400002.0
2006-09-29 13:30:00,87.806,87.84,87.794,87.815,209599997.0
2006-09-29 13:31:00,87.796,87.816,87.78,87.796,231499999.0
2006-09-29 13:32:00,87.788,87.831,87.787,87.787,267700002.0
2006-09-29 13:33:00,87.806,87.834,87.791,87.813,205900000.0
2006-09-29 13:34:00,87.825,87.836,87.808,87.812,213299996.0
2006-09-29 13:35:00,87.816,87.837,87.805,87.837,191099999.0
2006-09-29 13:36:00,87.84,87.84,87.812,87.812,273300000.0
2006-09-29 13:37:00,87.846,87.846,87.809,87.812,186700000.0
2006-09-29 13:38:00,87.827,87.852,87.82,87.85,227399999.0
2006-09-29 13:39:00,87.855,87.863,87.832,87.835,90600000.0
2006-09-29 13:40:00,87.833,87.858,87.828,87.858,248600001.0
2006-09-29 13:41:00,87.853,87.862,87.833,87.838,146800001.0
2006-09-29 13:42:00,87.841,87.86,87.814,87.83,168200000.0
2006-09-29 13:43:00,87.816,87.852,87.796,87.817,104100000.0
2006-09-29 13:44:00,87.79,87.825,87.789,87.82,256399998.0
2006-09-29 13:45:00,87.819,87.838,87.801,87.816,282800000.0
2006-09-29 13:46:00,87.827,87.83,87.787,87.801,167700001.0
2006-09-29 13:47:00,87.804,87.845,87.802,87.807,191900001.0
2006-09-29 13:48:00,87.815,87.821,87.796,87.796,157799999.0
2006-09-29 13:49:00,87.824,87.83,87.784,87.799,192000001.0
2006-09-29 13:50:00,87.806,87.806,87.781,87.791,264200000.0
2006-09-29 13:51:00,87.803,87.811,87.792,87.805,210700001.0
2006-09-29 13:52:00,87.781,87.817,87.78,87.811,227400000.0
2006-09-29 13:53:00,87.814,87.829,87.79,87.819,165200002.0
2006-09-29 13:54:00,87.777,87.818,87.777,87.81,196399999.0
2006-09-29 13:55:00,87.822,87.838,87.81,87.819,269499997.0
2006-09-29 13:56:00,87.806,87.847,87.798,87.844,275299995.0
2006-09-29 13:57:00,87.839,87.854,87.811,87.828,226700003.0
2006-09-29 13:58:00,87.809,87.837,87.795,87.836,161300000.0
2006-09-29 13:59:00,87.831,87.843,87.81,87.833,161799999.0
2006-09-29 14:00:00,87.832,87.833,87.8,87.807,135100000.0
2006-09-29 14:01:00,87.783,87.815,87.783,87.811,154500000.0
2006-09-29 14:02:00,87.788,87.826,87.788,87.814,128199999.0
2006-09-29 14:03:00,87.808,87.823,87.793,87.806,208999998.0
2006-09-29 14:04:00,87.828,87.828,87.798,87.813,178400002.0
2006-09-29 14:05:00,87.815,87.846,87.81,87.84,189199999.0
2006-09-29 14:06:00,87.843,87.858,87.826,87.826,289000005.0
2006-09-29 14:07:00,87.834,87.87,87.821,87.85,180899998.0
2006-09-29 14:08:00,87.867,87.891,87.859,87.879,120400000.0
2006-09-29 14:09:00,87.886,87.898,87.87,87.876,172899998.0
2006-09-29 14:10:00,87.891,87.895,87.855,87.862,210800001.0
2006-09-29 14:11:00,87.864,87.887,87.851,87.866,201200001.0
2006-09-29 14:12:00,87.829,87.852,87.82,87.852,292300001.0
2006-09-29 14:13:00,87.848,87.855,87.828,87.833,207600003.0
2006-09-29 14:14:00,87.821,87.836,87.803,87.816,176100003.0
2006-09-29 14:15:00,87.836,87.844,87.804,87.824,234100004.0
2006-09-29 14:16:00,87.817,87.861,87.817,87.858,228599995.0
2006-09-29 14:17:00,87.823,87.846,87.818,87.838,198200000.0
2006-09-29 14:18:00,87.805,87.829,87.8,87.82,278799996.0
2006-09-29 14:19:00,87.787,87.813,87.757,87.774,194800001.0
2006-09-29 14:20:00,87.779,87.799,87.766,87.779,277799997.0
2006-09-29 14:21:00,87.762,87.8,87.754,87.8,102299998.0
2006-09-29 14:22:00,87.813,87.815,87.788,87.792,135299998.0
2006-09-29 14:23:00,87.78,87.801,87.769,87.793,118899999.0
2006-09-29 14:24:00,87.792,87.793,87.767,87.77,216600000.0
2006-09-29 14:25:00,87.768,87.802,87.768,87.788,158200003.0
2006-09-29 14:26:00,87.799,87.83,87.798,87.827,158299999.0
2006-09-29 14:27:00,87.815,87.835,87.796,87.81,138900002.0
2006-09-29 14:28:00,87.809,87.823,87.792,87.806,213699997.0
2006-09-29 14:29:00,87.807,87.807,87.661,87.662,193799999.0
2006-09-29 14:30:00,87.756,87.821,87.713,87.821,279800000.0
2006-09-29 14:31:00,87.797,87.826,87.787,87.808,172900002.0
2006-09-29 14:32:00,87.769,87.793,87.757,87.793,144800000.0
2006-09-29 14:33:00,87.797,87.821,87.781,87.786,157399998.0
2006-09-29 14:34:00,87.806,87.816,87.789,87.791,154300002.0
2006-09-29 14:35:00,87.803,87.835,87.784,87.816,119100000.0
2006-09-29 14:36:00,87.818,87.835,87.806,87.821,141600001.0
2006-09-29 14:37:00,87.801,87.826,87.796,87.822,228799997.0
2006-09-29 14:38:00,87.801,87.828,87.797,87.801,184399997.0
2006-09-29 14:39:00,87.802,87.819,87.779,87.804,202100002.0
2006-09-29 14:40:00,87.808,87.817,87.795,87.814,161999998.0
2006-09-29 14:41:00,87.814,87.821,87.768,87.8,176999998.0
2006-09-29 14:42:00,87.791,87.826,87.791,87.821,204400001.0
2006-09-29 14:43:00,87.827,87.84,87.807,87.82,242700000.0
2006-09-29 14:44:00,87.843,87.843,87.796,87.814,118000000.0
2006-09-29 14:45:00,87.817,87.817,87.787,87.796,267299999.0
2006-09-29 14:46:00,87.814,87.842,87.814,87.835,205999999.0
2006-09-29 14:47:00,87.836,87.842,87.81,87.81,257699997.0
2006-09-29 14:48:00,87.794,87.828,87.79,87.805,205100001.0
2006-09-29 14:49:00,87.8,87.815,87.786,87.8,233699997.0
2006-09-29 14:50:00,87.783,87.8,87.773,87.792,203500001.0
2006-09-29 14:51:00,87.776,87.787,87.756,87.775,214799999.0
2006-09-29 14:52:00,87.783,87.783,87.754,87.756,135900002.0
2006-09-29 14:53:00,87.755,87.781,87.751,87.776,274599996.0
2006-09-29 14:54:00,87.769,87.792,87.769,87.791,166599999.0
2006-09-29 14:55:00,87.783,87.803,87.781,87.799,187300001.0
2006-09-29 14:56:00,87.799,87.805,87.774,87.774,221300001.0
2006-09-29 14:57:00,87.788,87.807,87.772,87.791,112800001.0
2006-09-29 14:58:00,87.788,87.788,87.764,87.767,141300000.0
2006-09-29 14:59:00,87.755,87.817,87.755,87.817,169999999.0
2006-09-29 15:00:00,87.802,87.823,87.788,87.797,241699998.0
2006-09-29 15:01:00,87.811,87.83,87.783,87.81,281900002.0
2006-09-29 15:02:00,87.831,87.831,87.782,87.792,225800001.0
2006-09-29 15:03:00,87.777,87.799,87.765,87.775,185600001.0
2006-09-29 15:04:00,87.76,87.78,87.75,87.77,264799998.0
2006-09-29 15:05:00,87.777,87.8,87.771,87.786,183700000.0
2006-09-29 15:06:00,87.77,87.792,87.749,87.792,186500000.0
2006-09-29 15:07:00,87.791,87.796,87.714,87.762,132499999.0
2006-09-29 15:08:00,87.786,87.804,87.771,87.782,232000003.0
2006-09-29 15:09:00,87.779,87.801,87.741,87.774,196099999.0
2006-09-29 15:10:00,87.782,87.787,87.76,87.773,215900001.0
2006-09-29 15:11:00,87.772,87.772,87.737,87.75,118499999.0
2006-09-29 15:12:00,87.749,87.788,87.749,87.767,218400000.0
2006-09-29 15:13:00,87.766,87.779,87.744,87.744,174599997.0
2006-09-29 15:14:00,87.765,87.785,87.759,87.785,178699999.0
2006-09-29 15:15:00,87.763,87.783,87.763,87.783,129899999.0
2006-09-29 15:16:00,87.783,87.788,87.768,87.773,148700003.0
2006-09-29 15:17:00,87.762,87.79,87.761,87.765,221500002.0
2006-09-29 15:18:00,87.772,87.784,87.761,87.769,205999999.0
2006-09-29 15:19:00,87.769,87.773,87.728,87.737,241299998.0
2006-09-29 15:20:00,87.74,87.756,87.721,87.74,130599998.0
2006-09-29 15:21:00,87.753,87.779,87.739,87.759,160299999.0
2006-09-29 15:22:00,87.765,87.79,87.756,87.786,220999997.0
2006-09-29 15:23:00,87.78,87.811,87.78,87.811,167100000.0
2006-09-29 15:24:00,87.81,87.81,87.776,87.779,233600001.0
2006-09-29 15:25:00,87.8,87.822,87.792,87.822,166700000.0
2006-09-29 15:26:00,87.823,87.832,87.804,87.818,271999999.0
2006-09-29 15:27:00,87.801,87.821,87.783,87.806,91599999.0
2006-09-29 15:28:00,87.821,87.828,87.805,87.805,189499999.0
2006-09-29 15:29:00,87.818,87.828,87.785,87.814,248299999.0
2006-09-29 15:30:00,87.813,87.819,87.795,87.803,103200000.0
2006-09-29 15:31:00,87.816,87.82,87.798,87.803,169499999.0
2006-09-29 15:32:00,87.805,87.805,87.781,87.781,99500000.0
2006-09-29 15:33:00,87.788,87.788,87.754,87.754,90500001.0
2006-09-29 15:34:00,87.793,87.796,87.756,87.778,227999996.0
2006-09-29 15:35:00,87.791,87.791,87.771,87.779,173599999.0
2006-09-29 15:36:00,87.785,87.798,87.771,87.797,182600001.0
2006-09-29 15:37:00,87.795,87.816,87.768,87.791,136300003.0
2006-09-29 15:38:00,87.837,87.842,87.81,87.821,312700000.0
2006-09-29 15:39:00,87.812,87.851,87.812,87.851,194599996.0
2006-09-29 15:40:00,87.819,87.848,87.768,87.809,236699997.0
2006-09-29 15:41:00,87.83,87.835,87.797,87.797,208099999.0
2006-09-29 15:42:00,87.808,87.808,87.782,87.786,109000000.0
2006-09-29 15:43:00,87.798,87.831,87.798,87.822,282199998.0
2006-09-29 15:44:00,87.827,87.832,87.796,87.796,149699999.0
2006-09-29 15:45:00,87.826,87.826,87.786,87.786,311299998.0
2006-09-29 15:46:00,87.802,87.839,87.802,87.829,187200000.0
2006-09-29 15:47:00,87.838,87.847,87.824,87.829,174900002.0
2006-09-29 15:48:00,87.829,87.865,87.815,87.855,192000002.0
2006-09-29 15:49:00,87.862,87.864,87.822,87.822,160099999.0
2006-09-29 15:50:00,87.842,87.844,87.801,87.801,141000000.0
2006-09-29 15:51:00,87.835,87.85,87.814,87.831,211400000.0
2006-09-29 15:52:00,87.853,87.853,87.816,87.828,196700000.0
2006-09-29 15:53:00,87.841,87.884,87.834,87.863,184899998.0
2006-09-29 15:54:00,87.878,87.936,87.861,87.919,151799999.0
2006-09-29 15:55:00,87.908,87.948,87.908,87.925,280900004.0
2006-09-29 15:56:00,87.915,87.94,87.911,87.935,242600001.0
2006-09-29 15:57:00,87.919,87.935,87.902,87.906,169599999.0
2006-09-29 15:58:00,87.893,87.912,87.875,87.882,309699994.0
2006-09-29 15:59:00,87.866,87.926,87.866,87.926,215899997.0
2006-09-29 16:00:00,87.893,87.922,87.825,87.878,274700002.0
2006-09-29 16:01:00,87.932,87.944,87.874,87.88,172499997.0
2006-09-29 16:02:00,87.882,87.904,87.864,87.882,188600001.0
2006-09-29 16:03:00,87.894,87.923,87.858,87.923,234600001.0
2006-09-29 16:04:00,87.924,87.935,87.895,87.895,175700003.0
2006-09-29 16:05:00,87.884,87.902,87.858,87.878,136900001.0
2006-09-29 16:06:00,87.849,87.874,87.838,87.852,194499998.0
2006-09-29 16:07:00,87.83,87.83,87.778,87.791,236100001.0
2006-09-29 16:08:00,87.819,87.909,87.819,87.907,134500002.0
2006-09-29 16:09:00,87.893,87.912,87.863,87.888,360500002.0
2006-09-29 16:10:00,87.884,87.918,87.874,87.903,102299999.0
2006-09-29 16:11:00,87.913,87.919,87.869,87.869,171499999.0
2006-09-29 16:12:00,87.859,87.883,87.851,87.871,217700002.0
2006-09-29 16:13:00,87.881,87.901,87.871,87.883,184600002.0
2006-09-29 16:14:00,87.839,87.898,87.839,87.896,148399999.0
2006-09-29 16:15:00,87.898,87.912,87.89,87.908,223700004.0
2006-09-29 16:16:00,87.898,87.898,87.861,87.865,127000000.0
2006-09-29 16:17:00,87.842,87.87,87.827,87.845,328100002.0
2006-09-29 16:18:00,87.82,87.838,87.794,87.815,157399997.0
2006-09-29 16:19:00,87.846,87.888,87.822,87.856,166799998.0
2006-09-29 16:20:00,87.853,87.864,87.836,87.848,262499997.0
2006-09-29 16:21:00,87.864,87.867,87.844,87.845,127800001.0
2006-09-29 16:22:00,87.861,87.862,87.834,87.845,200199999.0
2006-09-29 16:23:00,87.883,87.901,87.864,87.879,277299996.0
2006-09-29 16:24:00,87.899,87.911,87.876,87.89,148100001.0
2006-09-29 16:25:00,87.933,87.933,87.889,87.905,174499998.0
2006-09-29 16:26:00,87.896,87.914,87.871,87.904,222599997.0
2006-09-29 16:27:00,87.903,87.906,87.873,87.888,317400003.0
2006-09-29 16:28:00,87.869,87.898,87.858,87.877,189300001.0
2006-09-29 16:29:00,87.88,87.91,87.877,87.897,218400000.0
2006-09-29 16:30:00,87.875,87.903,87.87,87.879,240999996.0
2006-09-29 16:31:00,87.877,87.9,87.866,87.887,215499999.0
2006-09-29 16:32:00,87.897,87.917,87.889,87.892,169199999.0
2006-09-29 16:33:00,87.889,87.915,87.879,87.889,169700003.0
2006-09-29 16:34:00,87.871,87.896,87.853,87.883,133100000.0
2006-09-29 16:35:00,87.881,87.92,87.881,87.92,95499999.0
2006-09-29 16:36:00,87.922,87.946,87.916,87.933,298099998.0
2006-09-29 16:37:00,87.948,87.959,87.916,87.935,102800001.0
2006-09-29 16:38:00,87.939,87.976,87.926,87.959,238300002.0
2006-09-29 16:39:00,87.99,88.047,87.98,88.02,221100001.0
2006-09-29 16:40:00,88.059,88.092,88.05,88.091,300200001.0
2006-09-29 16:41:00,88.096,88.107,88.075,88.094,167600002.0
2006-09-29 16:42:00,88.096,88.096,88.066,88.066,187000001.0
2006-09-29 16:43:00,88.083,88.121,88.074,88.104,118999998.0
2006-09-29 16:44:00,88.11,88.11,88.069,88.069,193900002.0
2006-09-29 16:45:00,88.084,88.095,88.067,88.076,233499997.0
2006-09-29 16:46:00,88.066,88.085,88.055,88.081,149500000.0
2006-09-29 16:47:00,88.102,88.104,88.068,88.094,304400005.0
2006-09-29 16:48:00,88.081,88.108,88.073,88.091,219399999.0
2006-09-29 16:49:00,88.117,88.122,88.095,88.102,180499997.0
2006-09-29 16:50:00,88.107,88.125,88.084,88.116,207699998.0
2006-09-29 16:51:00,88.118,88.137,88.101,88.12,151999999.0
2006-09-29 16:52:00,88.135,88.144,88.114,88.126,193299999.0
2006-09-29 16:53:00,88.133,88.156,88.119,88.128,164100000.0
2006-09-29 16:54:00,88.095,88.138,88.095,88.138,188200001.0
2006-09-29 16:55:00,88.11,88.147,88.11,88.142,116499998.0
2006-09-29 16:56:00,88.113,88.147,88.113,88.125,254399999.0
2006-09-29 16:57:00,88.118,88.147,88.109,88.147,266800001.0
2006-09-29 16:58:00,88.14,88.14,88.092,88.092,159800001.0
2006-09-29 16:59:00,88.083,88.083,88.024,88.043,124100000.0
2006-09-29 17:00:00,88.063,88.09,88.042,88.053,227199999.0
2006-09-29 17:01:00,88.024,88.046,88.012,88.012,231699998.0
2006-09-29 17:02:00,88.039,88.048,88.017,88.024,148600002.0
2006-09-29 17:03:00,88.06,88.07,88.019,88.04,225300001.0
2006-09-29 17:04:00,88.062,88.075,88.043,88.061,261800001.0
2006-09-29 17:05:00,88.049,88.06,88.031,88.04,59200000.0
2006-09-29 17:06:00,88.054,88.072,88.046,88.052,108400000.0
2006-09-29 17:07:00,88.067,88.098,88.059,88.085,204799998.0
2006-09-29 17:08:00,88.069,88.093,88.002,88.01,151099998.0
2006-09-29 17:09:00,88.061,88.097,88.06,88.086,245300003.0
2006-09-29 17:10:00,88.081,88.097,88.072,88.086,118100001.0
2006-09-29 17:11:00,88.063,88.089,88.056,88.079,136599998.0
2006-09-29 17:12:00,88.053,88.072,88.05,88.072,220899999.0
2006-09-29 17:13:00,88.063,88.086,88.051,88.08,226799997.0
2006-09-29 17:14:00,88.071,88.078,88.043,88.063,200300000.0
2006-09-29 17:15:00,88.049,88.064,88.026,88.046,238299999.0
2006-09-29 17:16:00,88.049,88.06,88.028,88.06,101699999.0
2006-09-29 17:17:00,88.045,88.056,88.012,88.012,217699999.0
2006-09-29 17:18:00,88.04,88.04,88.003,88.015,154200001.0
2006-09-29 17:19:00,88.007,88.007,87.97,87.97,127200001.0
2006-09-29 17:20:00,87.993,88.003,87.972,87.978,228499998.0
2006-09-29 17:21:00,87.996,87.996,87.932,87.938,210500002.0
2006-09-29 17:22:00,87.966,88.008,87.962,87.994,170800001.0
2006-09-29 17:23:00,87.99,88.035,87.979,88.035,175600001.0
2006-09-29 17:24:00,88.032,88.054,88.011,88.031,224599999.0
2006-09-29 17:25:00,88.041,88.041,87.978,87.99,186899998.0
2006-09-29 17:26:00,87.989,88.022,87.984,88.022,293899997.0
2006-09-29 17:27:00,88.025,88.031,87.956,87.956,179000002.0
2006-09-29 17:28:00,87.956,87.987,87.945,87.954,208500002.0
2006-09-29 17:29:00,87.945,87.966,87.927,87.95,197299999.0
2006-09-29 17:30:00,87.912,87.956,87.912,87.948,245600003.0
2006-09-29 17:31:00,87.935,87.962,87.915,87.938,114500000.0
2006-09-29 17:32:00,87.975,88.001,87.956,88.001,116499998.0
2006-09-29 17:33:00,87.966,87.988,87.928,87.976,314700003.0
2006-09-29 17:34:00,87.964,87.983,87.958,87.97,94500001.0
2006-09-29 17:35:00,87.96,87.99,87.955,87.99,199700000.0
2006-09-29 17:36:00,87.985,88.001,87.967,87.987,152000000.0
2006-09-29 17:37:00,87.999,88.008,87.979,87.995,165500000.0
2006-09-29 17:38:00,87.993,88.01,87.974,88.002,260699998.0
2006-09-29 17:39:00,88.002,88.019,87.973,87.99,286900001.0
2006-09-29 17:40:00,88.006,88.023,87.995,88.006,118700000.0
2006-09-29 17:41:00,88.009,88.009,87.96,87.96,272600002.0
2006-09-29 17:42:00,87.968,87.986,87.964,87.978,112900000.0
2006-09-29 17:43:00,87.99,87.995,87.951,87.966,198199999.0
2006-09-29 17:44:00,87.959,87.987,87.94,87.987,209100001.0
2006-09-29 17:45:00,87.96,87.987,87.96,87.984,260199997.0
2006-09-29 17:46:00,87.983,87.988,87.968,87.97,165499998.0
2006-09-29 17:47:00,87.95,87.973,87.941,87.968,228000002.0
2006-09-29 17:48:00,87.979,87.995,87.954,87.954,162200000.0
2006-09-29 17:49:00,87.949,87.972,87.928,87.948,171899997.0
2006-09-29 17:50:00,87.946,87.967,87.931,87.953,197800000.0
2006-09-29 17:51:00,87.953,87.968,87.938,87.96,245300000.0
2006-09-29 17:52:00,87.961,87.977,87.953,87.962,140500001.0
2006-09-29 17:53:00,87.973,87.981,87.941,87.961,238000001.0
2006-09-29 17:54:00,87.985,87.987,87.948,87.949,127800000.0
2006-09-29 17:55:00,87.971,87.98,87.924,87.924,153200002.0
2006-09-29 17:56:00,87.942,87.991,87.932,87.972,189899998.0
2006-09-29 17:57:00,87.949,87.995,87.949,87.975,179600000.0
2006-09-29 17:58:00,88.001,88.007,87.972,87.972,241399999.0
2006-09-29 17:59:00,87.973,87.991,87.968,87.984,313799999.0
2006-09-29 18:00:00,87.973,87.998,87.941,87.972,246499995.0
2006-09-29 18:01:00,87.999,88.035,87.989,88.0,1162200002.0
2006-09-29 18:02:00,88.038,88.052,87.961,87.961,1947899995.0
2006-09-29 18:03:00,88.07,88.09,87.99,88.01,1860599989.0
2006-09-29 18:04:00,88.048,88.065,88.027,88.032,1860599989.0
2006-09-29 18:05:00,88.023,88.073,88.023,88.059,2013899999.0
2006-09-29 18:06:00,88.07,88.148,88.07,88.148,1774299994.0
2006-09-29 18:07:00,88.115,88.153,88.113,88.133,2020299998.0
2006-09-29 18:08:00,88.098,88.135,88.098,88.109,2084799994.0
2006-09-29 18:09:00,88.114,88.121,88.084,88.092,1569599998.0
2006-09-29 18:10:00,88.098,88.116,88.051,88.074,1620899999.0
2006-09-29 18:11:00,88.104,88.134,88.082,88.107,1055099997.0
2006-09-29 18:12:00,88.104,88.128,88.087,88.113,1281899985.0
2006-09-29 18:13:00,88.078,88.106,88.066,88.095,1533999985.0
2006-09-29 18:14:00,88.081,88.103,88.061,88.095,1466899996.0
2006-09-29 18:15:00,88.095,88.105,88.062,88.092,2138499985.0
2006-09-29 18:16:00,88.09,88.109,88.075,88.107,2140900001.0
2006-09-29 18:17:00,88.101,88.14,88.1,88.14,831699996.0
2006-09-29 18:18:00,88.114,88.137,88.075,88.084,1091600003.0
2006-09-29 18:19:00,88.113,88.124,88.048,88.124,1925299995.0
2006-09-29 18:20:00,88.099,88.128,88.073,88.115,1705599998.0
2006-09-29 18:21:00,88.115,88.119,88.067,88.101,1531100000.0
2006-09-29 18:22:00,88.131,88.138,88.113,88.121,1831699996.0
2006-09-29 18:23:00,88.16,88.2,88.14,88.17,1458500000.0
2006-09-29 18:24:00,88.116,88.133,88.104,88.12,1458500000.0
2006-09-29 18:25:00,88.101,88.125,88.084,88.102,2014700008.0
2006-09-29 18:26:00,88.122,88.136,88.097,88.104,1433900001.0
2006-09-29 18:27:00,88.105,88.128,88.08,88.108,1499000002.0
2006-09-29 18:28:00,88.092,88.123,88.082,88.091,1105199993.0
2006-09-29 18:29:00,88.12,88.131,88.092,88.114,1243399991.0
2006-09-29 18:30:00,88.101,88.13,88.091,88.105,592499998.0
2006-09-29 18:31:00,88.127,88.155,88.113,88.113,1116700006.0
2006-09-29 18:32:00,88.137,88.139,88.094,88.11,1619599995.0
2006-09-29 18:33:00,88.142,88.162,88.112,88.133,1779699989.0
2006-09-29 18:34:00,88.131,88.148,88.11,88.12,1799299996.0
2006-09-29 18:35:00,88.119,88.146,88.106,88.142,1240700002.0
2006-09-29 18:36:00,88.133,88.141,88.097,88.12,1683500002.0
2006-09-29 18:37:00,88.112,88.139,88.092,88.11,1062399998.0
2006-09-29 18:38:00,88.134,88.134,88.092,88.104,761000000.0
2006-09-29 18:39:00,88.123,88.14,88.098,88.118,371399999.0
2006-09-29 18:40:00,88.116,88.131,88.094,88.094,882199998.0
2006-09-29 18:41:00,88.105,88.144,88.092,88.12,861999994.0
2006-09-29 18:42:00,88.121,88.133,88.099,88.112,745999999.0
2006-09-29 18:43:00,88.108,88.127,88.092,88.121,1490299995.0
2006-09-29 18:44:00,88.111,88.133,88.089,88.113,929099997.0
2006-09-29 18:45:00,88.117,88.137,88.101,88.101,938899991.0
2006-09-29 18:46:00,88.122,88.125,88.075,88.119,783200001.0
2006-09-29 18:47:00,88.126,88.128,88.102,88.109,529200000.0
2006-09-29 18:48:00,88.087,88.13,88.087,88.11,653599997.0
2006-09-29 18:49:00,88.116,88.132,88.105,88.112,843300002.0
2006-09-29 18:50:00,88.124,88.124,88.083,88.091,888899993.0
2006-09-29 18:51:00,88.115,88.123,88.091,88.1,421799999.0
2006-09-29 18:52:00,88.119,88.144,88.093,88.097,845499999.0
2006-09-29 18:53:00,88.116,88.131,88.088,88.088,968000001.0
2006-09-29 18:54:00,88.125,88.125,88.087,88.111,983400002.0
2006-09-29 18:55:00,88.097,88.124,88.085,88.093,1040400005.0
2006-09-29 18:56:00,88.082,88.109,88.074,88.088,461599997.0
2006-09-29 18:57:00,88.08,88.084,88.047,88.054,433400001.0
2006-09-29 18:58:00,88.046,88.062,88.025,88.027,1155800000.0
2006-09-29 18:59:00,88.052,88.07,88.038,88.049,836800001.0
2006-09-29 19:00:00,88.063,88.076,88.045,88.051,837500002.0
2006-09-29 19:01:00,88.045,88.065,88.02,88.047,533699996.0
2006-09-29 19:02:00,88.031,88.049,88.02,88.045,230000000.0
2006-09-29 19:03:00,88.04,88.04,88.01,88.02,745600004.0
2006-09-29 19:04:00,88.027,88.029,87.994,88.003,762099996.0
2006-09-29 19:05:00,88.01,88.031,87.973,88.02,460599999.0
2006-09-29 19:06:00,88.012,88.027,87.992,88.01,497199995.0
2006-09-29 19:07:00,88.019,88.039,88.005,88.013,1143299996.0
2006-09-29 19:08:00,88.033,88.038,88.002,88.015,847700000.0
2006-09-29 19:09:00,88.006,88.051,88.006,88.041,581100000.0
2006-09-29 19:10:00,88.021,88.042,88.008,88.026,696300005.0
2006-09-29 19:11:00,88.028,88.034,88.012,88.015,143099999.0
2006-09-29 19:12:00,88.034,88.042,88.017,88.042,355700003.0
2006-09-29 19:13:00,88.032,88.046,88.01,88.046,347299999.0
2006-09-29 19:14:00,88.042,88.069,88.024,88.037,588999997.0
2006-09-29 19:15:00,88.036,88.091,88.031,88.067,701800001.0
2006-09-29 19:16:00,88.052,88.09,88.052,88.08,341500001.0
2006-09-29 19:17:00,88.078,88.09,88.054,88.062,623800000.0
2006-09-29 19:18:00,88.076,88.076,88.028,88.043,477700002.0
2006-09-29 19:19:00,88.053,88.061,88.023,88.047,510399997.0
2006-09-29 19:20:00,88.06,88.06,88.021,88.021,447699996.0
2006-09-29 19:21:00,88.029,88.029,87.979,88.007,295899998.0
2006-09-29 19:22:00,88.019,88.062,87.978,88.045,351500000.0
2006-09-29 19:23:00,88.064,88.077,88.035,88.066,1741099999.0
2006-09-29 19:24:00,88.052,88.079,88.022,88.034,560899998.0
2006-09-29 19:25:00,88.06,88.061,88.03,88.052,1066200003.0
2006-09-29 19:26:00,88.083,88.086,88.04,88.04,1226299993.0
2006-09-29 19:27:00,88.02,88.044,88.003,88.019,1021799992.0
2006-09-29 19:28:00,88.006,88.006,87.962,87.978,518600001.0
2006-09-29 19:29:00,87.982,88.005,87.947,87.99,611099998.0
2006-09-29 19:30:00,88.008,88.008,87.969,87.979,788999996.0
2006-09-29 19:31:00,87.987,88.005,87.969,87.974,594899995.0
2006-09-29 19:32:00,88.015,88.015,87.972,87.99,801599998.0
2006-09-29 19:33:00,87.994,88.02,87.984,88.02,577100001.0
2006-09-29 19:34:00,88.02,88.032,87.99,88.002,936099994.0
2006-09-29 19:35:00,88.01,88.026,87.992,88.001,693199997.0
2006-09-29 19:36:00,88.019,88.048,88.018,88.028,375299997.0
2006-09-29 19:37:00,88.038,88.057,88.033,88.053,179399998.0
2006-09-29 19:38:00,88.048,88.064,88.027,88.029,1050099997.0
2006-09-29 19:39:00,88.011,88.048,88.004,88.027,870199996.0
2006-09-29 19:40:00,88.035,88.05,88.013,88.023,564200008.0
2006-09-29 19:41:00,88.052,88.065,88.033,88.056,938800001.0
2006-09-29 19:42:00,88.056,88.081,88.034,88.04,613299998.0
2006-09-29 19:43:00,88.068,88.078,88.035,88.045,341800001.0
2006-09-29 19:44:00,88.057,88.069,88.024,88.026,607900003.0
2006-09-29 19:45:00,88.055,88.07,88.019,88.047,483100003.0
2006-09-29 19:46:00,88.036,88.057,88.015,88.015,367599998.0
2006-09-29 19:47:00,88.025,88.065,88.024,88.037,294399999.0
2006-09-29 19:48:00,88.022,88.068,88.016,88.047,745299998.0
2006-09-29 19:49:00,88.077,88.101,88.056,88.07,743599994.0
2006-09-29 19:50:00,88.082,88.096,88.06,88.09,426900000.0
2006-09-29 19:51:00,88.081,88.131,88.075,88.125,238900002.0
2006-09-29 19:52:00,88.078,88.112,88.06,88.103,530299995.0
2006-09-29 19:53:00,88.097,88.114,88.08,88.08,712100001.0
2006-09-29 19:54:00,88.067,88.092,88.047,88.063,835499997.0
2006-09-29 19:55:00,88.074,88.079,88.045,88.058,319999996.0
2006-09-29 19:56:00,88.08,88.093,88.06,88.065,305999999.0
2006-09-29 19:57:00,88.07,88.098,88.045,88.087,415599998.0
2006-09-29 19:58:00,88.09,88.102,88.059,88.059,735200002.0
2006-09-29 19:59:00,88.059,88.094,88.048,88.076,786400003.0
2006-09-29 20:00:00,88.062,88.093,88.046,88.075,428700005.0
2006-09-29 20:01:00,88.034,88.072,88.034,88.062,501300001.0
2006-09-29 20:02:00,88.051,88.067,88.038,88.055,619699997.0
2006-09-29 20:03:00,88.055,88.067,88.001,88.01,386200003.0
2006-09-29 20:04:00,88.007,88.029,87.954,88.012,262199999.0
2006-09-29 20:05:00,88.026,88.027,87.978,88.025,618000000.0
2006-09-29 20:06:00,88.031,88.032,87.997,88.01,814599998.0
2006-09-29 20:07:00,88.008,88.038,87.997,88.02,606200000.0
2006-09-29 20:08:00,88.009,88.027,87.988,88.009,385500003.0
2006-09-29 20:09:00,88.009,88.035,88.002,88.023,563499998.0
2006-09-29 20:10:00,87.99,88.025,87.982,88.025,847899994.0
2006-09-29 20:11:00,88.0,88.03,87.988,88.03,900299988.0
2006-09-29 20:12:00,88.02,88.049,88.008,88.037,1317399997.0
2006-09-29 20:13:00,88.018,88.033,87.991,88.028,595799996.0
2006-09-29 20:14:00,88.02,88.036,87.995,88.027,432399998.0
2006-09-29 20:15:00,88.022,88.03,87.985,88.002,585600002.0
2006-09-29 20:16:00,88.012,88.033,87.983,88.015,770399996.0
2006-09-29 20:17:00,88.015,88.046,88.0,88.02,308900000.0
2006-09-29 20:18:00,88.024,88.04,88.005,88.02,168100001.0
2006-09-29 20:19:00,88.038,88.04,88.001,88.001,413900000.0
2006-09-29 20:20:00,87.988,88.02,87.982,88.02,932400001.0
2006-09-29 20:21:00,88.002,88.028,87.987,87.996,601199999.0
2006-09-29 20:22:00,87.992,88.03,87.981,87.997,656200005.0
2006-09-29 20:23:00,88.002,88.046,87.981,87.999,560200000.0
2006-09-29 20:24:00,88.004,88.042,88.0,88.015,325400005.0
2006-09-29 20:25:00,88.013,88.029,87.976,87.986,660499996.0
2006-09-29 20:26:00,87.992,88.013,87.983,88.007,448599998.0
2006-09-29 20:27:00,88.015,88.038,87.994,88.02,360199999.0
2006-09-29 20:28:00,88.042,88.054,88.012,88.012,1118699999.0
2006-09-29 20:29:00,88.035,88.042,88.001,88.002,1723799992.0
2006-09-29 20:30:00,88.018,88.029,87.989,87.993,1396199992.0
2006-09-29 20:31:00,88.02,88.03,87.985,88.021,1078499996.0
2006-09-29 20:32:00,88.031,88.047,87.992,87.992,991000001.0
2006-09-29 20:33:00,88.002,88.053,88.002,88.052,609400003.0
2006-09-29 20:34:00,88.028,88.046,88.004,88.032,368100001.0
2006-09-29 20:35:00,88.033,88.06,88.024,88.04,644299996.0
2006-09-29 20:36:00,88.054,88.083,88.03,88.044,568899998.0
2006-09-29 20:37:00,88.048,88.063,88.025,88.039,595799998.0
2006-09-29 20:38:00,88.038,88.067,88.018,88.042,908299997.0
2006-09-29 20:39:00,88.048,88.072,88.028,88.036,507599995.0
2006-09-29 20:40:00,88.043,88.068,88.034,88.06,1313200000.0
2006-09-29 20:41:00,88.047,88.07,88.03,88.052,939500003.0
2006-09-29 20:42:00,88.058,88.085,88.046,88.08,886100001.0
2006-09-29 20:43:00,88.068,88.068,88.031,88.043,959900003.0
2006-09-29 20:44:00,88.04,88.062,88.018,88.023,902399997.0
2006-09-29 20:45:00,88.06,88.084,88.054,88.059,584299996.0
2006-09-29 20:46:00,88.072,88.091,88.037,88.06,413599999.0
2006-09-29 20:47:00,88.078,88.087,88.044,88.058,1151399991.0
2006-09-29 20:48:00,88.05,88.086,88.024,88.041,785099992.0
2006-09-29 20:49:00,88.045,88.06,88.017,88.025,522399998.0
2006-09-29 20:50:00,88.009,88.048,87.989,88.032,1222400001.0
2006-09-29 20:51:00,88.039,88.048,88.01,88.027,438499999.0
2006-09-29 20:52:00,88.018,88.055,88.005,88.036,418099997.0
2006-09-29 20:53:00,88.014,88.052,88.005,88.018,1275899999.0
2006-09-29 20:54:00,88.022,88.034,87.989,87.989,559799998.0
2006-09-29 20:55:00,87.988,88.025,87.975,87.996,1277900001.0
2006-09-29 20:56:00,87.977,88.03,87.977,88.021,790499994.0
2006-09-29 20:57:00,88.029,88.044,87.988,88.009,642199997.0
2006-09-29 20:58:00,87.999,88.043,87.999,88.017,1306199994.0
2006-09-29 20:59:00,88.021,88.021,87.971,87.979,1202599991.0
2006-09-29 21:00:00,88.009,88.059,87.99,87.997,1124099998.0
2006-09-29 21:01:00,88.004,88.027,87.987,88.011,929199996.0
2006-09-29 21:02:00,88.016,88.022,87.994,87.994,515900001.0
2006-09-29 21:03:00,88.02,88.026,87.995,88.0,386799996.0
2006-09-29 21:04:00,87.994,88.02,87.983,88.012,472699997.0
2006-09-29 21:05:00,88.007,88.022,87.968,87.983,561300003.0
2006-09-29 21:06:00,87.968,87.988,87.933,87.965,604099996.0
2006-09-29 21:07:00,87.972,88.011,87.967,87.988,765299991.0
2006-09-29 21:08:00,88.005,88.024,87.982,88.02,811999999.0
2006-09-29 21:09:00,88.022,88.022,87.975,87.984,320799996.0
2006-09-29 21:10:00,87.98,88.014,87.944,87.988,727399998.0
2006-09-29 21:11:00,87.985,87.994,87.945,87.945,582699996.0
2006-09-29 21:12:00,87.952,87.986,87.941,87.964,278900000.0
2006-09-29 21:13:00,87.951,87.986,87.951,87.975,346200003.0
2006-09-29 21:14:00,87.972,88.001,87.96,87.96,800199993.0
2006-09-29 21:15:00,87.958,88.007,87.956,87.998,813099998.0
2006-09-29 21:16:00,87.995,88.002,87.968,87.971,776699996.0
2006-09-29 21:17:00,88.004,88.031,87.994,88.02,1029800000.0
2006-09-29 21:18:00,88.002,88.039,87.984,88.019,567199997.0
2006-09-29 21:19:00,88.0,88.022,87.987,88.011,868099995.0
2006-09-29 21:20:00,88.021,88.023,87.979,88.01,1222899994.0
2006-09-29 21:21:00,87.996,88.031,87.987,88.022,845299996.0
2006-09-29 21:22:00,87.996,88.018,87.986,88.005,972899997.0
2006-09-29 21:23:00,88.014,88.015,87.983,87.984,644399998.0
2006-09-29 21:24:00,87.983,88.017,87.968,88.011,942699999.0
2006-09-29 21:25:00,87.977,88.018,87.963,87.993,1185899989.0
2006-09-29 21:26:00,87.993,88.012,87.975,87.995,432599997.0
2006-09-29 21:27:00,87.986,88.022,87.977,88.0,419100001.0
2006-09-29 21:28:00,88.013,88.016,87.983,87.997,314299999.0
2006-09-29 21:29:00,88.0,88.02,87.962,87.985,587899993.0
2006-09-29 21:30:00,87.977,88.006,87.975,87.993,388599998.0
2006-09-29 21:31:00,87.989,87.997,87.963,87.98,333999997.0
2006-09-29 21:32:00,87.992,88.017,87.961,87.965,477100001.0
2006-09-29 21:33:00,87.992,88.002,87.967,87.982,373999998.0
2006-09-29 21:34:00,87.998,88.019,87.971,87.985,184800002.0
2006-09-29 21:35:00,87.974,88.001,87.968,87.985,450100000.0
2006-09-29 21:36:00,87.977,88.014,87.967,88.01,327299999.0
2006-09-29 21:37:00,87.986,88.008,87.971,87.973,601800000.0
2006-09-29 21:38:00,87.988,87.996,87.971,87.995,177499999.0
2006-09-29 21:39:00,87.99,88.026,87.977,87.988,290200000.0
2006-09-29 21:40:00,87.986,88.032,87.986,88.01,505499996.0
2006-09-29 21:41:00,88.012,88.024,87.997,88.021,370900002.0
2006-09-29 21:42:00,88.023,88.028,88.002,88.002,341900001.0
2006-09-29 21:43:00,88.022,88.052,87.995,88.049,368700002.0
2006-09-29 21:44:00,88.011,88.03,87.991,88.01,1043700003.0
2006-09-29 21:45:00,87.99,88.036,87.989,88.027,358499998.0
2006-09-29 21:46:00,88.021,88.021,87.994,87.994,260499999.0
2006-09-29 21:47:00,87.997,87.997,87.946,87.963,391600000.0
2006-09-29 21:48:00,87.975,87.992,87.953,87.963,718699997.0
2006-09-29 21:49:00,87.97,88.018,87.957,87.98,261299999.0
2006-09-29 21:50:00,87.966,88.0,87.966,87.99,134100000.0
2006-09-29 21:51:00,87.969,88.004,87.955,87.991,312299996.0
2006-09-29 21:52:00,88.008,88.024,87.993,87.999,172599998.0
2006-09-29 21:53:00,88.005,88.015,87.982,88.002,556700000.0
2006-09-29 21:54:00,87.993,88.026,87.976,88.008,156800001.0
2006-09-29 21:55:00,88.012,88.028,87.993,88.001,177599998.0
2006-09-29 21:56:00,87.993,88.021,87.986,88.01,290999996.0
2006-09-29 21:57:00,88.003,88.022,87.975,87.99,148799997.0
2006-09-29 21:58:00,87.997,87.997,87.96,87.96,154399999.0
2006-09-29 21:59:00,87.978,87.994,87.959,87.99,365800002.0
2006-09-29 22:00:00,87.976,87.993,87.967,87.989,593200003.0
2006-09-29 22:01:00,87.987,88.024,87.981,88.018,633999996.0
2006-09-29 22:02:00,87.975,88.0,87.965,87.969,738699998.0
2006-09-29 22:03:00,87.985,87.997,87.961,87.962,441999995.0
2006-09-29 22:04:00,87.971,88.007,87.955,87.97,509800002.0
2006-09-29 22:05:00,87.973,87.982,87.961,87.964,218499999.0
2006-09-29 22:06:00,87.965,88.006,87.958,87.992,188699995.0
2006-09-29 22:07:00,87.961,87.993,87.955,87.984,232599999.0
2006-09-29 22:08:00,87.955,87.995,87.939,87.976,131100000.0
2006-09-29 22:09:00,87.967,88.016,87.967,88.008,167000002.0
2006-09-29 22:10:00,87.98,87.993,87.952,87.974,235099999.0
2006-09-29 22:11:00,87.974,88.004,87.963,87.988,480000000.0
2006-09-29 22:12:00,87.985,88.007,87.965,87.985,496100001.0
2006-09-29 22:13:00,87.984,88.024,87.972,87.998,488799999.0
2006-09-29 22:14:00,88.004,88.03,87.999,88.027,257100000.0
2006-09-29 22:15:00,88.039,88.064,88.037,88.061,213000000.0
2006-09-29 22:16:00,88.056,88.08,88.04,88.067,455500001.0
2006-09-29 22:17:00,88.067,88.089,88.052,88.058,147999999.0
2006-09-29 22:18:00,88.043,88.067,88.014,88.038,405999996.0
2006-09-29 22:19:00,88.051,88.079,88.044,88.068,285199999.0
2006-09-29 22:20:00,88.062,88.072,88.046,88.047,291000001.0
2006-09-29 22:21:00,88.071,88.079,88.048,88.053,225499999.0
2006-09-29 22:22:00,88.067,88.099,88.045,88.057,331799994.0
2006-09-29 22:23:00,88.055,88.081,88.042,88.068,515300002.0
2006-09-29 22:24:00,88.043,88.078,88.041,88.064,294900003.0
2006-09-29 22:25:00,88.065,88.078,88.052,88.058,154300002.0
2006-09-29 22:26:00,88.061,88.076,88.037,88.057,168500000.0
2006-09-29 22:27:00,88.056,88.092,88.03,88.074,685100000.0
2006-09-29 22:28:00,88.057,88.076,88.034,88.046,311500004.0
2006-09-29 22:29:00,88.04,88.04,87.996,88.011,237300002.0
2006-09-29 22:30:00,88.027,88.04,88.007,88.022,197400002.0
2006-09-29 22:31:00,88.053,88.069,88.02,88.041,527199998.0
2006-09-29 22:32:00,88.038,88.082,88.028,88.045,299600000.0
2006-09-29 22:33:00,88.041,88.096,88.027,88.035,594100002.0
2006-09-29 22:34:00,88.043,88.062,88.022,88.038,521200002.0
2006-09-29 22:35:00,88.038,88.06,88.026,88.048,177299998.0
2006-09-29 22:36:00,88.048,88.06,88.029,88.041,341100001.0
2006-09-29 22:37:00,88.065,88.065,88.024,88.034,129899999.0
2006-09-29 22:38:00,88.046,88.046,88.007,88.031,148499998.0
2006-09-29 22:39:00,88.007,88.037,88.002,88.021,205200000.0
2006-09-29 22:40:00,88.006,88.038,88.003,88.017,257899996.0
2006-09-29 22:41:00,88.022,88.069,88.003,88.048,379999998.0
2006-09-29 22:42:00,88.069,88.069,88.033,88.033,183799998.0
2006-09-29 22:43:00,88.034,88.073,88.016,88.072,334600000.0
2006-09-29 22:44:00,88.057,88.071,88.032,88.038,401700001.0
2006-09-29 22:45:00,88.065,88.071,88.027,88.039,608500000.0
2006-09-29 22:46:00,88.036,88.08,88.011,88.035,218900002.0
2006-09-29 22:47:00,88.038,88.068,88.032,88.05,305600002.0
2006-09-29 22:48:00,88.063,88.105,88.035,88.066,273799999.0
2006-09-29 22:49:00,88.064,88.092,88.041,88.066,280400002.0
2006-09-29 22:50:00,88.054,88.074,88.029,88.045,198499999.0
2006-09-29 22:51:00,88.038,88.1,88.032,88.074,366200001.0
2006-09-29 22:52:00,88.029,88.084,88.018,88.059,167800000.0
2006-09-29 22:53:00,88.08,88.08,88.015,88.048,449600001.0
2006-09-29 22:54:00,88.078,88.104,88.05,88.078,289100000.0
2006-09-29 22:55:00,88.101,88.101,88.05,88.056,333700001.0
2006-09-29 22:56:00,88.073,88.097,88.053,88.073,195399998.0
2006-09-29 22:57:00,88.07,88.095,88.052,88.083,337300002.0
2006-09-29 22:58:00,88.059,88.1,88.033,88.083,232100000.0
2006-09-29 22:59:00,88.055,88.109,88.001,88.045,636000001.0
2006-09-29 23:00:00,88.15,88.17,88.14,88.17,206299998.0
2006-09-29 23:01:00,88.17,88.18,88.15,88.18,206299998.0
2006-09-29 23:02:00,88.17,88.17,88.15,88.15,206299998.0
2006-09-29 23:03:00,88.17,88.17,88.16,88.16,206299998.0
2006-09-29 23:04:00,88.16,88.17,88.14,88.17,206299998.0
2006-09-29 23:05:00,88.17,88.17,88.16,88.17,206299998.0
2006-09-29 23:06:00,88.18,88.2,88.17,88.2,206299998.0
2006-09-29 23:07:00,88.18,88.18,88.18,88.18,206299998.0
2006-09-29 23:08:00,88.17,88.18,88.13,88.17,206299998.0
2006-09-29 23:09:00,88.23,88.23,88.17,88.17,206299998.0
2006-09-29 23:11:00,88.18,88.2,88.18,88.2,206299998.0
2006-09-29 23:12:00,88.14,88.14,88.13,88.13,206299998.0
2006-09-29 23:13:00,88.13,88.17,88.13,88.17,206299998.0
2006-09-29 23:14:00,88.2,88.2,88.2,88.2,206299998.0
2006-09-29 23:15:00,88.17,88.17,88.17,88.17,206299998.0
2006-09-29 23:16:00,88.17,88.21,88.17,88.21,206299998.0
2006-09-29 23:17:00,88.17,88.21,88.17,88.21,206299998.0
2006-09-29 23:19:00,88.17,88.19,88.17,88.19,206299998.0
2006-09-29 23:20:00,88.18,88.18,88.18,88.18,206299998.0
2006-09-29 23:21:00,88.18,88.2,88.08,88.08,206299998.0
2006-09-29 23:22:00,88.11,88.11,88.11,88.11,206299998.0
2006-09-29 23:23:00,88.09,88.09,88.09,88.09,206299998.0
2006-09-29 23:24:00,88.1,88.1,88.1,88.1,206299998.0
2006-09-29 23:25:00,88.09,88.1,88.09,88.1,206299998.0
2006-09-29 23:27:00,88.11,88.11,88.1,88.1,206299998.0
2006-09-29 23:28:00,88.18,88.18,88.18,88.18,206299998.0
2006-09-29 23:29:00,88.15,88.15,88.15,88.15,206299998.0
2006-09-29 23:30:00,88.18,88.18,88.18,88.18,206299998.0
2006-09-29 23:31:00,88.15,88.15,88.14,88.14,206299998.0
2006-09-29 23:32:00,88.12,88.12,88.1,88.12,206299998.0
2006-09-29 23:33:00,88.13,88.18,88.12,88.18,206299998.0
2006-09-29 23:34:00,88.12,88.12,88.12,88.12,206299998.0
2006-09-29 23:35:00,88.13,88.14,88.09,88.09,206299998.0
2006-09-29 23:37:00,88.15,88.15,88.05,88.05,206299998.0
2006-09-29 23:38:00,88.05,88.05,88.05,88.05,206299998.0
2006-09-29 23:40:00,88.05,88.05,88.05,88.05,206299998.0
2006-09-29 23:41:00,88.16,88.16,88.09,88.09,206299998.0
2006-09-29 23:42:00,88.09,88.14,88.09,88.14,206299998.0
2006-09-29 23:45:00,88.14,88.18,88.12,88.12,206299998.0
2006-09-29 23:46:00,88.1,88.1,88.1,88.1,206299998.0
2006-09-29 23:47:00,88.19,88.19,88.19,88.19,206299998.0
2006-09-29 23:48:00,88.05,88.05,88.05,88.05,206299998.0
2006-09-29 23:53:00,88.19,88.19,88.09,88.09,206299998.0
2006-09-29 23:54:00,88.09,88.09,88.09,88.09,206299998.0
2006-09-29 23:55:00,88.19,88.19,88.19,88.19,206299998.0
2006-09-29 23:56:00,88.09,88.09,88.09,88.09,206299998.0
2006-09-29 23:57:00,88.19,88.19,88.09,88.09,206299998.0
2006-09-29 23:59:00,88.19,88.19,88.09,88.09,206299998.0
2006-10-01 23:00:00,88.058,88.058,88.001,88.013,206299998.0
2006-10-01 23:01:00,88.006,88.03,87.944,88.01,226800002.0
2006-10-01 23:02:00,87.997,88.03,87.988,88.003,228399999.0
2006-10-01 23:03:00,87.995,88.022,87.985,88.005,252200001.0
2006-10-01 23:04:00,87.979,88.029,87.968,87.976,309200001.0
2006-10-01 23:05:00,87.993,88.05,87.987,87.999,203099998.0
2006-10-01 23:06:00,87.991,88.012,87.966,87.995,238699998.0
2006-10-01 23:07:00,88.002,88.024,87.997,88.006,236100000.0
2006-10-01 23:08:00,88.013,88.029,87.994,88.013,79600000.0
2006-10-01 23:09:00,88.027,88.028,87.975,87.975,99099999.0
2006-10-01 23:10:00,88.04,88.04,87.985,87.985,206499997.0
2006-10-01 23:11:00,88.014,88.027,87.973,87.975,159500002.0
2006-10-01 23:12:00,87.968,88.023,87.968,88.023,160100001.0
2006-10-01 23:13:00,87.974,88.005,87.974,88.005,130299998.0
2006-10-01 23:14:00,87.998,88.025,87.959,87.97,167700000.0
2006-10-01 23:15:00,87.976,88.004,87.95,87.961,192700001.0
2006-10-01 23:16:00,87.978,88.002,87.946,87.946,180000002.0
2006-10-01 23:17:00,87.956,87.959,87.926,87.939,245800001.0
2006-10-01 23:18:00,87.931,87.965,87.93,87.961,196300000.0
2006-10-01 23:19:00,87.969,87.983,87.936,87.955,117300003.0
2006-10-01 23:20:00,87.975,87.975,87.93,87.93,298000001.0
2006-10-01 23:21:00,87.951,87.981,87.945,87.954,141699998.0
2006-10-01 23:22:00,87.947,87.947,87.891,87.91,167100002.0
2006-10-01 23:23:00,87.946,87.961,87.905,87.905,268100001.0
2006-10-01 23:24:00,87.915,87.949,87.906,87.949,60200000.0
2006-10-01 23:25:00,87.949,87.959,87.931,87.939,140200001.0
2006-10-01 23:26:00,87.935,87.963,87.92,87.94,186400002.0
2006-10-01 23:27:00,87.937,87.97,87.934,87.97,150399998.0
2006-10-01 23:28:00,87.955,87.976,87.948,87.975,209199998.0
2006-10-01 23:29:00,87.961,87.978,87.944,87.945,249900004.0
2006-10-01 23:30:00,87.925,87.955,87.918,87.935,207000000.0
2006-10-01 23:31:00,87.923,87.97,87.922,87.965,122599999.0
2006-10-01 23:32:00,87.945,87.979,87.945,87.956,141199998.0
2006-10-01 23:33:00,87.964,87.97,87.944,87.949,140700000.0
2006-10-01 23:34:00,87.936,87.969,87.928,87.958,261199996.0
2006-10-01 23:35:00,87.969,87.974,87.93,87.937,183400002.0
2006-10-01 23:36:00,87.971,87.971,87.941,87.941,171899998.0
2006-10-01 23:37:00,87.947,87.96,87.923,87.958,146500000.0
2006-10-01 23:38:00,87.924,87.949,87.909,87.937,189999999.0
2006-10-01 23:39:00,87.929,87.952,87.866,87.937,142800000.0
2006-10-01 23:40:00,87.917,87.972,87.917,87.927,273500002.0
2006-10-01 23:41:00,87.935,87.949,87.905,87.926,245000000.0
2006-10-01 23:42:00,87.924,87.981,87.924,87.94,196399998.0
2006-10-01 23:43:00,87.922,87.996,87.922,87.982,161200002.0
2006-10-01 23:44:00,87.969,87.978,87.948,87.956,210799998.0
2006-10-01 23:45:00,87.953,87.984,87.953,87.98,230200001.0
2006-10-01 23:46:00,87.971,88.012,87.959,87.967,209899997.0
2006-10-01 23:47:00,87.984,88.006,87.974,87.989,124100000.0
2006-10-01 23:48:00,87.988,87.994,87.963,87.981,208200000.0
2006-10-01 23:49:00,87.984,88.0,87.94,87.953,228100000.0
2006-10-01 23:50:00,87.95,87.979,87.942,87.958,179599998.0
2006-10-01 23:51:00,87.957,88.004,87.939,87.962,183600002.0
2006-10-01 23:52:00,87.985,88.002,87.936,87.948,256799997.0
2006-10-01 23:53:00,87.959,87.985,87.93,87.955,305800001.0
2006-10-01 23:54:00,87.959,87.979,87.934,87.947,172100002.0
2006-10-01 23:55:00,87.953,87.97,87.939,87.96,204600000.0
2006-10-01 23:56:00,87.945,87.986,87.928,87.968,183100001.0
2006-10-01 23:57:00,87.997,87.997,87.953,87.98,209299996.0
2006-10-01 23:58:00,87.955,87.988,87.931,87.942,147100001.0
2006-10-01 23:59:00,87.941,87.98,87.93,87.947,280799997.0
2006-10-02 00:00:00,87.968,87.978,87.939,87.941,185599997.0
2006-10-02 00:01:00,87.943,87.964,87.931,87.957,209100001.0
2006-10-02 00:02:00,87.972,87.972,87.933,87.939,136800002.0
2006-10-02 00:03:00,87.942,87.982,87.942,87.966,161799999.0
2006-10-02 00:04:00,87.956,87.97,87.935,87.961,221800001.0
2006-10-02 00:05:00,87.948,87.975,87.936,87.952,208299998.0
2006-10-02 00:06:00,87.977,87.983,87.954,87.978,204699998.0
2006-10-02 00:07:00,87.963,87.981,87.947,87.978,147400000.0
2006-10-02 00:08:00,87.935,87.975,87.935,87.967,162700000.0
2006-10-02 00:09:00,87.958,87.987,87.929,87.958,190799997.0
2006-10-02 00:10:00,87.947,87.973,87.94,87.973,157900000.0
2006-10-02 00:11:00,87.968,87.984,87.963,87.98,187900000.0
2006-10-02 00:12:00,87.953,88.004,87.944,87.96,228600001.0
2006-10-02 00:13:00,87.94,87.965,87.936,87.954,213600001.0
2006-10-02 00:14:00,87.947,87.976,87.926,87.938,213299997.0
2006-10-02 00:15:00,87.957,87.98,87.94,87.98,174300002.0
2006-10-02 00:16:00,87.972,87.972,87.931,87.931,130500001.0
2006-10-02 00:17:00,87.965,87.965,87.927,87.943,117499998.0
2006-10-02 00:18:00,87.941,87.965,87.935,87.951,205799999.0
2006-10-02 00:19:00,87.95,87.969,87.938,87.942,218200004.0
2006-10-02 00:20:00,87.949,87.963,87.934,87.941,223000003.0
2006-10-02 00:21:00,87.936,87.957,87.917,87.939,91500000.0
2006-10-02 00:22:00,87.921,87.968,87.917,87.968,140800001.0
2006-10-02 00:23:00,87.939,87.974,87.929,87.973,276500002.0
2006-10-02 00:24:00,87.966,87.966,87.928,87.928,191200001.0
2006-10-02 00:25:00,87.964,87.99,87.952,87.96,166299997.0
2006-10-02 00:26:00,87.929,87.967,87.929,87.95,143600000.0
2006-10-02 00:27:00,87.932,87.97,87.918,87.97,179400004.0
2006-10-02 00:28:00,87.947,87.959,87.916,87.916,244400003.0
2006-10-02 00:29:00,87.956,87.957,87.93,87.944,119700000.0
2006-10-02 00:30:00,87.957,87.958,87.922,87.922,145200000.0
2006-10-02 00:31:00,87.935,87.961,87.925,87.954,180900001.0
2006-10-02 00:32:00,87.95,87.959,87.9,87.9,178400000.0
2006-10-02 00:33:00,87.92,87.94,87.9,87.917,196299999.0
2006-10-02 00:34:00,87.915,87.92,87.89,87.89,185500002.0
2006-10-02 00:35:00,87.88,87.922,87.871,87.886,230100000.0
2006-10-02 00:36:00,87.903,87.919,87.883,87.9,166099999.0
2006-10-02 00:37:00,87.9,87.915,87.881,87.885,297700000.0
2006-10-02 00:38:00,87.878,87.936,87.878,87.901,259100003.0
2006-10-02 00:39:00,87.89,87.923,87.882,87.923,102000000.0
2006-10-02 00:40:00,87.935,87.94,87.909,87.909,195699999.0
2006-10-02 00:41:00,87.936,87.936,87.907,87.915,174600000.0
2006-10-02 00:42:00,87.905,87.949,87.905,87.939,290400000.0
2006-10-02 00:43:00,87.918,87.96,87.887,87.941,178299995.0
2006-10-02 00:44:00,87.908,87.933,87.907,87.923,175700000.0
2006-10-02 00:45:00,87.917,87.962,87.917,87.95,220599997.0
2006-10-02 00:46:00,87.949,87.954,87.93,87.944,201799999.0
2006-10-02 00:47:00,87.931,87.961,87.925,87.957,256500000.0
2006-10-02 00:48:00,87.953,87.953,87.915,87.916,183499998.0
2006-10-02 00:49:00,87.935,87.956,87.919,87.953,222299999.0
2006-10-02 00:50:00,87.95,87.95,87.913,87.922,200000004.0
2006-10-02 00:51:00,87.95,87.95,87.916,87.927,210400001.0
2006-10-02 00:52:00,87.936,87.953,87.917,87.917,193100003.0
2006-10-02 00:53:00,87.913,87.949,87.913,87.949,211599995.0
2006-10-02 00:54:00,87.945,87.949,87.921,87.921,283700001.0
2006-10-02 00:55:00,87.922,87.951,87.922,87.951,236499999.0
2006-10-02 00:56:00,87.95,87.95,87.93,87.93,127399999.0
2006-10-02 00:57:00,87.942,87.945,87.92,87.92,179800000.0
2006-10-02 00:58:00,87.925,87.949,87.921,87.949,111700001.0
2006-10-02 00:59:00,87.938,87.953,87.92,87.942,256299998.0
2006-10-02 01:00:00,87.951,87.98,87.935,87.935,338800000.0
2006-10-02 01:01:00,87.942,87.981,87.935,87.976,162800001.0
2006-10-02 01:02:00,87.942,87.993,87.922,87.968,150400004.0
2006-10-02 01:03:00,87.952,87.969,87.924,87.936,178599998.0
2006-10-02 01:04:00,87.97,87.98,87.935,87.943,198000000.0
2006-10-02 01:05:00,87.96,87.97,87.935,87.954,164300001.0
2006-10-02 01:06:00,87.939,87.973,87.908,87.954,208200001.0
2006-10-02 01:07:00,87.97,87.97,87.927,87.937,70700000.0
2006-10-02 01:08:00,87.946,87.961,87.921,87.942,251000000.0
2006-10-02 01:09:00,87.941,87.966,87.932,87.966,283000001.0
2006-10-02 01:10:00,87.948,87.969,87.928,87.945,164300000.0
2006-10-02 01:11:00,87.949,87.971,87.938,87.969,114600002.0
2006-10-02 01:12:00,87.945,87.962,87.937,87.96,145099996.0
2006-10-02 01:13:00,87.961,87.975,87.945,87.949,140100001.0
2006-10-02 01:14:00,87.946,87.977,87.928,87.957,196899997.0
2006-10-02 01:15:00,87.952,87.98,87.948,87.95,165200001.0
2006-10-02 01:16:00,87.94,87.988,87.94,87.973,186100000.0
2006-10-02 01:17:00,87.987,88.002,87.963,87.991,260499997.0
2006-10-02 01:18:00,87.989,87.99,87.95,87.95,185500000.0
2006-10-02 01:19:00,87.958,87.999,87.958,87.996,197299999.0
2006-10-02 01:20:00,87.978,88.009,87.977,87.997,158099999.0
2006-10-02 01:21:00,88.009,88.02,87.975,88.001,241899994.0
2006-10-02 01:22:00,87.982,88.023,87.969,87.969,233300001.0
2006-10-02 01:23:00,87.983,88.006,87.977,88.002,139299997.0
2006-10-02 01:24:00,87.98,88.017,87.971,87.996,258899999.0
2006-10-02 01:25:00,87.988,88.006,87.968,87.981,265000000.0
2006-10-02 01:26:00,88.001,88.018,87.96,87.998,188100000.0
2006-10-02 01:27:00,87.979,87.996,87.967,87.975,208500000.0
2006-10-02 01:28:00,87.989,88.004,87.973,87.973,140899999.0
2006-10-02 01:29:00,87.98,87.996,87.961,87.973,119400000.0
2006-10-02 01:30:00,87.95,87.979,87.942,87.967,126600000.0
2006-10-02 01:31:00,87.984,88.012,87.975,87.988,247499999.0
2006-10-02 01:32:00,87.963,88.014,87.957,87.985,280099999.0
2006-10-02 01:33:00,87.983,87.983,87.953,87.964,160399998.0
2006-10-02 01:34:00,87.938,87.995,87.922,87.972,155699998.0
2006-10-02 01:35:00,87.973,87.99,87.958,87.981,254900002.0
2006-10-02 01:36:00,87.976,88.002,87.963,87.975,138599997.0
2006-10-02 01:37:00,87.989,87.989,87.96,87.975,189199997.0
2006-10-02 01:38:00,87.963,88.004,87.958,87.983,99099999.0
2006-10-02 01:39:00,87.97,87.986,87.964,87.982,119500001.0
2006-10-02 01:40:00,87.967,87.997,87.929,87.929,275299997.0
2006-10-02 01:41:00,87.953,87.982,87.95,87.959,126400001.0
2006-10-02 01:42:00,87.932,87.984,87.923,87.984,178599999.0
2006-10-02 01:43:00,87.97,87.987,87.965,87.986,101700001.0
2006-10-02 01:44:00,87.964,87.99,87.945,87.963,114700001.0
2006-10-02 01:45:00,87.97,87.98,87.936,87.936,195199999.0
2006-10-02 01:46:00,87.963,87.984,87.952,87.977,177099999.0
2006-10-02 01:47:00,87.962,87.979,87.955,87.977,255999997.0
2006-10-02 01:48:00,87.963,87.966,87.933,87.942,160800001.0
2006-10-02 01:49:00,87.972,87.987,87.959,87.959,239699998.0
2006-10-02 01:50:00,87.942,87.942,87.864,87.87,179600001.0
2006-10-02 01:51:00,87.878,87.936,87.859,87.934,173799998.0
2006-10-02 01:52:00,87.904,87.945,87.903,87.917,247199999.0
2006-10-02 01:53:00,87.908,87.908,87.872,87.883,222400001.0
2006-10-02 01:54:00,87.897,87.93,87.893,87.927,214199998.0
2006-10-02 01:55:00,87.956,87.978,87.945,87.963,115999999.0
2006-10-02 01:56:00,87.955,87.998,87.955,87.991,156899999.0
2006-10-02 01:57:00,87.995,87.995,87.949,87.956,169699998.0
2006-10-02 01:58:00,87.964,87.989,87.956,87.989,125900002.0
2006-10-02 01:59:00,87.958,87.984,87.947,87.981,289900002.0
2006-10-02 02:00:00,87.963,87.99,87.955,87.99,142400002.0
2006-10-02 02:01:00,88.027,88.082,88.027,88.058,180600001.0
2006-10-02 02:02:00,88.065,88.075,88.028,88.028,150700000.0
2006-10-02 02:03:00,88.038,88.084,88.038,88.08,212900002.0
2006-10-02 02:04:00,88.097,88.104,88.065,88.086,228300000.0
2006-10-02 02:05:00,88.081,88.099,88.07,88.096,165300000.0
2006-10-02 02:06:00,88.057,88.084,88.053,88.057,169000001.0
2006-10-02 02:07:00,88.072,88.089,88.053,88.062,244299999.0
2006-10-02 02:08:00,88.071,88.107,88.065,88.08,231800000.0
2006-10-02 02:09:00,88.105,88.12,88.068,88.074,185700002.0
2006-10-02 02:10:00,88.102,88.111,88.079,88.087,133599997.0
2006-10-02 02:11:00,88.053,88.083,88.045,88.083,246400001.0
2006-10-02 02:12:00,88.088,88.11,88.063,88.091,260499999.0
2006-10-02 02:13:00,88.11,88.111,88.078,88.078,246799996.0
2006-10-02 02:14:00,88.044,88.06,88.037,88.037,148900000.0
2006-10-02 02:15:00,88.043,88.066,88.017,88.026,232899999.0
2006-10-02 02:16:00,88.01,88.036,87.999,88.033,260400000.0
2006-10-02 02:17:00,88.032,88.032,87.975,87.995,234999998.0
2006-10-02 02:18:00,87.993,88.031,87.99,88.005,178499999.0
2006-10-02 02:19:00,87.997,88.022,87.994,87.994,185899999.0
2006-10-02 02:20:00,88.008,88.023,87.991,88.012,232700004.0
2006-10-02 02:21:00,88.003,88.003,87.968,87.982,233399998.0
2006-10-02 02:22:00,87.994,88.001,87.974,87.974,142599998.0
2006-10-02 02:23:00,87.988,87.988,87.948,87.949,180000000.0
2006-10-02 02:24:00,87.942,87.984,87.939,87.981,241499992.0
2006-10-02 02:25:00,87.967,87.982,87.948,87.962,232499997.0
2006-10-02 02:26:00,87.984,88.003,87.969,87.969,105500000.0
2006-10-02 02:27:00,87.982,87.998,87.973,87.998,199600001.0
2006-10-02 02:28:00,87.979,87.999,87.962,87.983,239099996.0
2006-10-02 02:29:00,87.955,87.995,87.945,87.973,191799998.0
2006-10-02 02:30:00,88.011,88.011,87.974,87.983,200500004.0
2006-10-02 02:31:00,87.971,87.993,87.965,87.984,270999997.0
2006-10-02 02:32:00,87.966,87.99,87.965,87.979,131200000.0
2006-10-02 02:33:00,87.945,87.987,87.945,87.957,260799999.0
2006-10-02 02:34:00,87.967,87.976,87.947,87.963,67200000.0
2006-10-02 02:35:00,87.962,87.962,87.923,87.923,275900001.0
2006-10-02 02:36:00,87.944,87.987,87.944,87.978,52100000.0
2006-10-02 02:37:00,87.966,87.994,87.942,87.952,219900002.0
2006-10-02 02:38:00,87.964,87.964,87.921,87.941,248199998.0
2006-10-02 02:39:00,87.954,87.967,87.93,87.93,134400000.0
2006-10-02 02:40:00,87.974,87.998,87.97,87.988,193199995.0
2006-10-02 02:41:00,87.964,88.0,87.949,88.0,141800001.0
2006-10-02 02:42:00,87.977,88.009,87.977,87.999,162700000.0
2006-10-02 02:43:00,88.003,88.029,88.0,88.024,219300002.0
2006-10-02 02:44:00,88.045,88.045,88.001,88.001,156399998.0
2006-10-02 02:45:00,88.023,88.028,87.999,88.0,302500003.0
2006-10-02 02:46:00,88.036,88.036,87.994,88.004,238300000.0
2006-10-02 02:47:00,88.021,88.06,88.018,88.06,187200001.0
2006-10-02 02:48:00,88.07,88.074,88.043,88.043,196599997.0
2006-10-02 02:49:00,88.033,88.06,88.029,88.041,257599999.0
2006-10-02 02:50:00,88.019,88.049,88.013,88.046,255300003.0
2006-10-02 02:51:00,88.05,88.055,88.023,88.029,134500000.0
2006-10-02 02:52:00,88.047,88.047,88.007,88.007,223799998.0
2006-10-02 02:53:00,88.046,88.046,88.015,88.019,123900000.0
2006-10-02 02:54:00,88.006,88.045,88.004,88.045,166099998.0
2006-10-02 02:55:00,88.042,88.054,88.016,88.034,208299998.0
2006-10-02 02:56:00,88.034,88.077,88.034,88.07,213999998.0
2006-10-02 02:57:00,88.057,88.072,88.029,88.068,179900000.0
2006-10-02 02:58:00,88.075,88.082,88.051,88.056,172900000.0
2006-10-02 02:59:00,88.064,88.088,88.048,88.062,78800001.0
2006-10-02 03:00:00,88.091,88.092,88.066,88.076,243600000.0
2006-10-02 03:01:00,88.058,88.08,88.054,88.075,175799999.0
2006-10-02 03:02:00,88.068,88.094,88.066,88.092,286600002.0
2006-10-02 03:03:00,88.081,88.099,88.066,88.095,350000005.0
2006-10-02 03:04:00,88.095,88.109,88.078,88.098,216800001.0
2006-10-02 03:05:00,88.063,88.094,88.063,88.074,156799999.0
2006-10-02 03:06:00,88.067,88.086,88.05,88.083,116199998.0
2006-10-02 03:07:00,88.091,88.099,88.061,88.063,198100000.0
2006-10-02 03:08:00,88.069,88.085,88.042,88.07,241699998.0
2006-10-02 03:09:00,88.055,88.078,88.048,88.077,294799999.0
2006-10-02 03:10:00,88.067,88.082,88.041,88.061,275400002.0
2006-10-02 03:11:00,88.075,88.08,88.051,88.051,157200000.0
2006-10-02 03:12:00,88.037,88.06,88.012,88.058,235500001.0
2006-10-02 03:13:00,88.051,88.073,88.042,88.049,268099998.0
2006-10-02 03:14:00,88.059,88.068,88.023,88.041,264099999.0
2006-10-02 03:15:00,88.039,88.06,88.017,88.037,218700002.0
2006-10-02 03:16:00,88.05,88.05,88.016,88.031,130499999.0
2006-10-02 03:17:00,88.044,88.065,88.032,88.039,188199999.0
2006-10-02 03:18:00,88.071,88.071,88.045,88.064,195499999.0
2006-10-02 03:19:00,88.06,88.078,88.038,88.056,163300001.0
2006-10-02 03:20:00,88.081,88.081,88.03,88.03,160300000.0
2006-10-02 03:21:00,88.06,88.073,88.046,88.063,155900000.0
2006-10-02 03:22:00,88.071,88.082,88.054,88.064,182100000.0
2006-10-02 03:23:00,88.076,88.085,88.057,88.072,142999999.0
2006-10-02 03:24:00,88.061,88.08,88.047,88.068,224799997.0
2006-10-02 03:25:00,88.079,88.133,88.076,88.103,231199999.0
2006-10-02 03:26:00,88.082,88.119,88.08,88.106,217599997.0
2006-10-02 03:27:00,88.102,88.121,88.082,88.094,136500000.0
2006-10-02 03:28:00,88.108,88.13,88.091,88.096,194200004.0
2006-10-02 03:29:00,88.117,88.117,88.067,88.072,230300001.0
2006-10-02 03:30:00,88.079,88.096,88.066,88.085,283300001.0
2006-10-02 03:31:00,88.074,88.093,88.057,88.078,181500001.0
2006-10-02 03:32:00,88.086,88.117,88.078,88.117,182000001.0
2006-10-02 03:33:00,88.088,88.124,88.088,88.116,216900000.0
2006-10-02 03:34:00,88.115,88.137,88.088,88.119,164099994.0
2006-10-02 03:35:00,88.129,88.16,88.109,88.146,173699998.0
2006-10-02 03:36:00,88.123,88.143,88.103,88.122,157499998.0
2006-10-02 03:37:00,88.15,88.15,88.085,88.099,166199998.0
2006-10-02 03:38:00,88.099,88.115,88.08,88.115,178800000.0
2006-10-02 03:39:00,88.109,88.129,88.089,88.109,172299997.0
2006-10-02 03:40:00,88.121,88.124,88.098,88.105,295699999.0
2006-10-02 03:41:00,88.123,88.123,88.095,88.103,230400001.0
2006-10-02 03:42:00,88.108,88.135,88.102,88.135,156099999.0
2006-10-02 03:43:00,88.136,88.14,88.077,88.077,173700000.0
2006-10-02 03:44:00,88.136,88.136,88.101,88.109,410499993.0
2006-10-02 03:45:00,88.127,88.132,88.104,88.11,153299998.0
2006-10-02 03:46:00,88.109,88.141,88.104,88.131,279899998.0
2006-10-02 03:47:00,88.094,88.121,88.088,88.11,165800002.0
2006-10-02 03:48:00,88.082,88.112,88.082,88.111,342999997.0
2006-10-02 03:49:00,88.094,88.12,88.082,88.116,254600001.0
2006-10-02 03:50:00,88.095,88.095,88.068,88.081,158499998.0
2006-10-02 03:51:00,88.09,88.11,88.073,88.094,193899998.0
2006-10-02 03:52:00,88.096,88.109,88.077,88.091,174500004.0
2006-10-02 03:53:00,88.101,88.118,88.071,88.093,157500001.0
2006-10-02 03:54:00,88.122,88.122,88.076,88.094,128299999.0
2006-10-02 03:55:00,88.109,88.109,88.077,88.095,200999997.0
2006-10-02 03:56:00,88.07,88.099,88.066,88.094,180400001.0
2006-10-02 03:57:00,88.096,88.106,88.061,88.061,143200000.0
2006-10-02 03:58:00,88.066,88.1,88.058,88.077,179800001.0
2006-10-02 03:59:00,88.087,88.087,88.042,88.064,150299999.0
2006-10-02 04:00:00,88.061,88.081,88.031,88.081,317100004.0
2006-10-02 04:01:00,88.071,88.071,88.045,88.051,88100001.0
2006-10-02 04:02:00,88.036,88.072,88.036,88.072,106200002.0
2006-10-02 04:03:00,88.083,88.094,88.057,88.063,152299999.0
2006-10-02 04:04:00,88.07,88.086,88.028,88.064,267799996.0
2006-10-02 04:05:00,88.078,88.078,88.053,88.064,178499999.0
2006-10-02 04:06:00,88.055,88.094,88.048,88.078,163100001.0
2006-10-02 04:07:00,88.06,88.08,88.037,88.063,248200001.0
2006-10-02 04:08:00,88.058,88.088,88.058,88.087,182599999.0
2006-10-02 04:09:00,88.075,88.102,88.058,88.058,188499998.0
2006-10-02 04:10:00,88.057,88.073,88.039,88.071,102600002.0
2006-10-02 04:11:00,88.078,88.083,88.056,88.056,116099999.0
2006-10-02 04:12:00,88.071,88.071,88.021,88.021,124400000.0
2006-10-02 04:13:00,88.032,88.058,88.016,88.035,298899999.0
2006-10-02 04:14:00,88.048,88.054,88.028,88.038,177899999.0
2006-10-02 04:15:00,88.023,88.048,88.017,88.035,243400000.0
2006-10-02 04:16:00,88.012,88.045,87.993,87.993,256700001.0
2006-10-02 04:17:00,87.989,88.033,87.989,88.024,208000001.0
2006-10-02 04:18:00,88.015,88.026,88.001,88.006,244500000.0
2006-10-02 04:19:00,87.998,88.033,87.998,88.025,263299993.0
2006-10-02 04:20:00,88.003,88.029,87.99,88.011,210699999.0
2006-10-02 04:21:00,88.008,88.037,88.005,88.018,296299997.0
2006-10-02 04:22:00,88.026,88.028,87.984,88.015,314800001.0
2006-10-02 04:23:00,88.021,88.029,87.988,88.023,224600001.0
2006-10-02 04:24:00,87.994,88.029,87.98,88.015,194499999.0
2006-10-02 04:25:00,88.006,88.052,88.006,88.035,153700001.0
2006-10-02 04:26:00,88.03,88.047,88.026,88.046,126200001.0
2006-10-02 04:27:00,88.046,88.051,88.017,88.026,220199998.0
2006-10-02 04:28:00,88.04,88.049,88.024,88.037,167299999.0
2006-10-02 04:29:00,88.052,88.066,88.018,88.024,183900002.0
2006-10-02 04:30:00,88.027,88.049,88.026,88.048,267799997.0
2006-10-02 04:31:00,88.037,88.052,88.024,88.052,199599997.0
2006-10-02 04:32:00,88.051,88.063,88.023,88.033,136899999.0
2006-10-02 04:33:00,88.015,88.063,88.015,88.054,209500002.0
2006-10-02 04:34:00,88.048,88.061,88.036,88.038,178699997.0
2006-10-02 04:35:00,88.046,88.053,88.015,88.027,178499997.0
2006-10-02 04:36:00,88.037,88.049,88.028,88.048,77000000.0
2006-10-02 04:37:00,88.02,88.071,88.02,88.065,170100001.0
2006-10-02 04:38:00,88.053,88.063,88.03,88.058,194899998.0
2006-10-02 04:39:00,88.038,88.081,88.038,88.053,181599999.0
2006-10-02 04:40:00,88.061,88.061,88.03,88.034,239600002.0
2006-10-02 04:41:00,88.053,88.053,88.022,88.028,350500003.0
2006-10-02 04:42:00,88.027,88.05,88.011,88.037,232900000.0
2006-10-02 04:43:00,88.024,88.044,88.01,88.044,96300000.0
2006-10-02 04:44:00,88.057,88.057,88.018,88.029,192500000.0
2006-10-02 04:45:00,88.041,88.058,88.03,88.034,169500002.0
2006-10-02 04:46:00,88.03,88.048,88.014,88.022,204500000.0
2006-10-02 04:47:00,88.037,88.039,88.011,88.023,173800000.0
2006-10-02 04:48:00,88.044,88.047,88.019,88.026,217199999.0
2006-10-02 04:49:00,88.013,88.037,88.003,88.018,184900000.0
2006-10-02 04:50:00,88.005,88.043,88.005,88.019,173399999.0
2006-10-02 04:51:00,88.029,88.045,88.016,88.016,304799995.0
2006-10-02 04:52:00,88.03,88.049,88.018,88.03,156500000.0
2006-10-02 04:53:00,88.043,88.062,88.025,88.029,253199996.0
2006-10-02 04:54:00,88.026,88.048,88.012,88.048,229300000.0
2006-10-02 04:55:00,88.04,88.045,88.015,88.015,198799999.0
2006-10-02 04:56:00,88.022,88.042,88.02,88.033,131099998.0
2006-10-02 04:57:00,88.012,88.032,87.999,88.01,201699993.0
2006-10-02 04:58:00,87.995,88.026,87.984,88.009,215699998.0
2006-10-02 04:59:00,88.012,88.026,87.992,88.005,332300004.0
2006-10-02 05:00:00,88.019,88.026,87.995,88.002,148700002.0
2006-10-02 05:01:00,88.022,88.031,88.001,88.019,237399998.0
2006-10-02 05:02:00,88.034,88.04,88.003,88.003,264400001.0
2006-10-02 05:03:00,88.015,88.027,87.996,88.014,186399999.0
2006-10-02 05:04:00,88.005,88.014,87.983,88.009,159300002.0
2006-10-02 05:05:00,88.007,88.016,87.967,87.991,165699998.0
2006-10-02 05:06:00,88.025,88.029,87.993,87.993,163400000.0
2006-10-02 05:07:00,88.026,88.026,87.975,87.975,150800001.0
2006-10-02 05:08:00,87.994,88.018,87.988,88.0,163100004.0
2006-10-02 05:09:00,87.996,88.03,87.981,88.009,209399998.0
2006-10-02 05:10:00,87.979,88.021,87.979,88.021,152499998.0
2006-10-02 05:11:00,88.019,88.023,87.97,87.97,196200003.0
2006-10-02 05:12:00,88.008,88.024,87.98,87.997,126400000.0
2006-10-02 05:13:00,87.995,88.016,87.987,88.015,193600000.0
2006-10-02 05:14:00,87.989,88.008,87.971,87.996,281000003.0
2006-10-02 05:15:00,88.016,88.027,87.989,88.002,220800002.0
2006-10-02 05:16:00,87.965,88.022,87.965,88.021,224900003.0
2006-10-02 05:17:00,87.992,88.019,87.98,88.003,295000000.0
2006-10-02 05:18:00,87.983,88.02,87.983,88.013,162199999.0
2006-10-02 05:19:00,88.01,88.03,87.988,87.998,271300000.0
2006-10-02 05:20:00,87.993,88.027,87.991,88.013,69200000.0
2006-10-02 05:21:00,87.997,88.035,87.997,88.035,262000001.0
2006-10-02 05:22:00,88.009,88.025,87.99,87.993,230900002.0
2006-10-02 05:23:00,88.016,88.028,87.979,87.979,246500001.0
2006-10-02 05:24:00,88.007,88.033,88.007,88.033,160899999.0
2006-10-02 05:25:00,88.016,88.038,88.001,88.034,221899997.0
2006-10-02 05:26:00,88.014,88.037,88.003,88.016,213000000.0
2006-10-02 05:27:00,88.017,88.022,87.98,87.998,281400002.0
2006-10-02 05:28:00,88.015,88.048,87.999,88.033,188999999.0
2006-10-02 05:29:00,88.022,88.032,87.997,88.013,275200001.0
2006-10-02 05:30:00,88.038,88.041,88.006,88.006,338699994.0
2006-10-02 05:31:00,88.004,88.041,88.004,88.027,233300001.0
2006-10-02 05:32:00,87.999,88.029,87.996,88.012,198300002.0
2006-10-02 05:33:00,88.015,88.051,88.008,88.026,197100000.0
2006-10-02 05:34:00,88.021,88.051,88.021,88.047,125600000.0
2006-10-02 05:35:00,88.026,88.05,87.999,88.006,238700001.0
2006-10-02 05:36:00,88.016,88.037,87.996,87.996,125899999.0
2006-10-02 05:37:00,88.025,88.04,88.002,88.013,214200002.0
2006-10-02 05:38:00,88.03,88.035,88.0,88.012,188900000.0
2006-10-02 05:39:00,88.027,88.043,88.002,88.043,215100001.0
2006-10-02 05:40:00,88.057,88.057,88.023,88.026,242499999.0
2006-10-02 05:41:00,88.046,88.05,88.02,88.026,205599999.0
2006-10-02 05:42:00,88.035,88.048,88.021,88.029,158800001.0
2006-10-02 05:43:00,88.041,88.056,88.023,88.041,196399999.0
2006-10-02 05:44:00,88.05,88.057,88.028,88.036,161199999.0
2006-10-02 05:45:00,88.039,88.053,88.019,88.038,90500000.0
2006-10-02 05:46:00,88.027,88.063,88.027,88.056,189500000.0
2006-10-02 05:47:00,88.063,88.063,88.033,88.039,254199997.0
2006-10-02 05:48:00,88.038,88.064,88.028,88.048,167600000.0
2006-10-02 05:49:00,88.052,88.066,88.022,88.022,217900000.0
2006-10-02 05:50:00,88.042,88.067,88.036,88.047,215899997.0
2006-10-02 05:51:00,88.041,88.062,88.021,88.042,170899998.0
2006-10-02 05:52:00,88.033,88.047,88.017,88.025,140000001.0
2006-10-02 05:53:00,88.021,88.05,88.017,88.038,230499995.0
2006-10-02 05:54:00,88.018,88.061,88.018,88.045,140099999.0
2006-10-02 05:55:00,88.033,88.06,88.02,88.034,187900001.0
2006-10-02 05:56:00,88.027,88.041,88.011,88.023,204100000.0
2006-10-02 05:57:00,88.034,88.038,88.007,88.017,95499999.0
2006-10-02 05:58:00,88.009,88.038,88.006,88.019,128300000.0
2006-10-02 05:59:00,88.014,88.055,88.008,88.049,209300000.0
2006-10-02 06:00:00,88.033,88.058,88.019,88.025,273200002.0
2006-10-02 06:01:00,88.052,88.052,88.012,88.021,240699999.0
2006-10-02 06:02:00,88.015,88.062,88.015,88.049,104699999.0
2006-10-02 06:03:00,88.015,88.056,88.015,88.056,272100000.0
2006-10-02 06:04:00,88.053,88.056,88.024,88.043,161399999.0
2006-10-02 06:05:00,88.046,88.052,88.025,88.031,168299998.0
2006-10-02 06:06:00,88.027,88.06,88.021,88.038,216499999.0
2006-10-02 06:07:00,88.048,88.057,88.029,88.03,234100002.0
2006-10-02 06:08:00,88.063,88.064,88.023,88.038,184000001.0
2006-10-02 06:09:00,88.042,88.059,88.019,88.047,232399999.0
2006-10-02 06:10:00,88.02,88.053,88.014,88.035,199700000.0
2006-10-02 06:11:00,88.04,88.046,88.013,88.021,289800003.0
2006-10-02 06:12:00,88.012,88.051,88.006,88.051,188500001.0
2006-10-02 06:13:00,88.034,88.055,88.022,88.052,92800000.0
2006-10-02 06:14:00,88.026,88.071,88.018,88.071,278999993.0
2006-10-02 06:15:00,88.087,88.087,88.03,88.043,195899998.0
2006-10-02 06:16:00,88.03,88.058,88.022,88.045,226499997.0
2006-10-02 06:17:00,88.038,88.067,88.032,88.048,242799998.0
2006-10-02 06:18:00,88.062,88.062,88.018,88.024,425900001.0
2006-10-02 06:19:00,88.055,88.068,88.023,88.04,245200000.0
2006-10-02 06:20:00,88.056,88.056,88.018,88.018,137300001.0
2006-10-02 06:21:00,88.034,88.052,88.026,88.048,156800002.0
2006-10-02 06:22:00,88.036,88.057,88.024,88.054,143499997.0
2006-10-02 06:23:00,88.035,88.057,88.024,88.039,229999998.0
2006-10-02 06:24:00,88.013,88.05,88.013,88.03,219500000.0
2006-10-02 06:25:00,88.063,88.063,88.022,88.045,307099998.0
2006-10-02 06:26:00,88.061,88.069,88.033,88.037,248899998.0
2006-10-02 06:27:00,88.056,88.07,88.037,88.055,204700001.0
2006-10-02 06:28:00,88.052,88.076,88.027,88.027,122699999.0
2006-10-02 06:29:00,88.06,88.066,88.016,88.044,135799998.0
2006-10-02 06:30:00,88.026,88.068,88.021,88.068,164400000.0
2006-10-02 06:31:00,88.047,88.083,88.041,88.073,130099998.0
2006-10-02 06:32:00,88.076,88.086,88.04,88.064,159100001.0
2006-10-02 06:33:00,88.068,88.087,88.052,88.064,170799996.0
2006-10-02 06:34:00,88.056,88.068,88.036,88.05,147100000.0
2006-10-02 06:35:00,88.047,88.076,88.047,88.065,230900000.0
2006-10-02 06:36:00,88.051,88.076,88.045,88.067,147500002.0
2006-10-02 06:37:00,88.056,88.067,88.044,88.067,152200000.0
2006-10-02 06:38:00,88.053,88.086,88.048,88.086,340800001.0
2006-10-02 06:39:00,88.073,88.078,88.046,88.05,260199996.0
2006-10-02 06:40:00,88.069,88.084,88.031,88.045,304599999.0
2006-10-02 06:41:00,88.053,88.064,88.034,88.062,154400000.0
2006-10-02 06:42:00,88.069,88.08,88.049,88.058,164599999.0
2006-10-02 06:43:00,88.067,88.067,88.037,88.041,206899998.0
2006-10-02 06:44:00,88.04,88.067,88.038,88.052,191199998.0
2006-10-02 06:45:00,88.042,88.061,88.034,88.057,128000000.0
2006-10-02 06:46:00,88.054,88.066,88.046,88.059,214499996.0
2006-10-02 06:47:00,88.055,88.061,88.034,88.04,279100000.0
2006-10-02 06:48:00,88.024,88.064,88.024,88.054,252400000.0
2006-10-02 06:49:00,88.026,88.067,88.021,88.064,238000003.0
2006-10-02 06:50:00,88.066,88.075,88.04,88.06,181899998.0
2006-10-02 06:51:00,88.043,88.07,88.029,88.061,192000000.0
2006-10-02 06:52:00,88.051,88.063,88.037,88.061,151700000.0
2006-10-02 06:53:00,88.064,88.068,88.04,88.047,162899999.0
2006-10-02 06:54:00,88.072,88.083,88.047,88.076,286999998.0
2006-10-02 06:55:00,88.049,88.07,88.046,88.066,211100003.0
2006-10-02 06:56:00,88.08,88.084,88.037,88.063,171200001.0
2006-10-02 06:57:00,88.063,88.088,88.053,88.072,268199998.0
2006-10-02 06:58:00,88.072,88.093,88.061,88.074,162599999.0
2006-10-02 06:59:00,88.08,88.08,88.043,88.063,140299999.0
2006-10-02 07:00:00,88.08,88.091,88.061,88.077,122899999.0
2006-10-02 07:01:00,88.077,88.104,88.071,88.078,199500001.0
2006-10-02 07:02:00,88.076,88.11,88.073,88.1,378299998.0
2006-10-02 07:03:00,88.105,88.112,88.072,88.075,302799999.0
2006-10-02 07:04:00,88.082,88.099,88.069,88.092,174800001.0
2006-10-02 07:05:00,88.094,88.103,88.074,88.085,157400001.0
2006-10-02 07:06:00,88.076,88.096,88.067,88.084,78900000.0
2006-10-02 07:07:00,88.094,88.105,88.046,88.082,242999998.0
2006-10-02 07:08:00,88.082,88.104,88.074,88.1,297699995.0
2006-10-02 07:09:00,88.076,88.11,88.073,88.082,202500000.0
2006-10-02 07:10:00,88.073,88.084,88.055,88.055,181500003.0
2006-10-02 07:11:00,88.07,88.092,88.059,88.078,283499999.0
2006-10-02 07:12:00,88.078,88.088,88.06,88.073,192400004.0
2006-10-02 07:13:00,88.069,88.071,88.036,88.038,154200000.0
2006-10-02 07:14:00,88.043,88.073,88.029,88.054,274999999.0
2006-10-02 07:15:00,88.081,88.091,88.05,88.055,219700000.0
2006-10-02 07:16:00,88.064,88.084,88.038,88.056,226600002.0
2006-10-02 07:17:00,88.048,88.069,88.035,88.06,190500000.0
2006-10-02 07:18:00,88.066,88.072,88.042,88.049,102600000.0
2006-10-02 07:19:00,88.058,88.073,88.02,88.061,216300000.0
2006-10-02 07:20:00,88.035,88.063,88.033,88.059,245200002.0
2006-10-02 07:21:00,88.046,88.077,88.026,88.048,189900001.0
2006-10-02 07:22:00,88.017,88.068,88.012,88.068,186500003.0
2006-10-02 07:23:00,88.041,88.083,88.041,88.07,251000002.0
2006-10-02 07:24:00,88.048,88.09,88.026,88.09,254100003.0
2006-10-02 07:25:00,88.083,88.094,88.067,88.073,196600002.0
2006-10-02 07:26:00,88.065,88.094,88.063,88.083,264000000.0
2006-10-02 07:27:00,88.074,88.108,88.074,88.108,222299999.0
2006-10-02 07:28:00,88.083,88.099,88.059,88.078,151399999.0
2006-10-02 07:29:00,88.094,88.105,88.074,88.078,133600000.0
2006-10-02 07:30:00,88.084,88.105,88.084,88.089,64400001.0
2006-10-02 07:31:00,88.101,88.104,88.072,88.083,164599999.0
2006-10-02 07:32:00,88.085,88.114,88.084,88.098,161100000.0
2006-10-02 07:33:00,88.075,88.101,88.068,88.101,270400000.0
2006-10-02 07:34:00,88.101,88.103,88.073,88.08,143700000.0
2006-10-02 07:35:00,88.091,88.103,88.065,88.083,231200001.0
2006-10-02 07:36:00,88.111,88.124,88.084,88.102,273400002.0
2006-10-02 07:37:00,88.101,88.111,88.079,88.097,241300001.0
2006-10-02 07:38:00,88.094,88.108,88.076,88.088,131000000.0
2006-10-02 07:39:00,88.112,88.122,88.091,88.111,87800000.0
2006-10-02 07:40:00,88.09,88.116,88.088,88.115,130400001.0
2006-10-02 07:41:00,88.103,88.121,88.098,88.121,77900000.0
2006-10-02 07:42:00,88.111,88.137,88.111,88.129,232900000.0
2006-10-02 07:43:00,88.135,88.141,88.111,88.123,221800002.0
2006-10-02 07:44:00,88.155,88.16,88.12,88.127,184499999.0
2006-10-02 07:45:00,88.118,88.157,88.118,88.157,163000000.0
2006-10-02 07:46:00,88.106,88.154,88.106,88.154,140000001.0
2006-10-02 07:47:00,88.133,88.154,88.109,88.143,130700001.0
2006-10-02 07:48:00,88.154,88.158,88.128,88.145,372200000.0
2006-10-02 07:49:00,88.136,88.15,88.121,88.142,300600003.0
2006-10-02 07:50:00,88.145,88.164,88.108,88.108,204700000.0
2006-10-02 07:51:00,88.141,88.158,88.127,88.158,192000001.0
2006-10-02 07:52:00,88.155,88.174,88.129,88.129,70700001.0
2006-10-02 07:53:00,88.156,88.183,88.14,88.176,153500001.0
2006-10-02 07:54:00,88.153,88.161,88.126,88.15,250299999.0
2006-10-02 07:55:00,88.145,88.164,88.128,88.148,234800002.0
2006-10-02 07:56:00,88.132,88.155,88.119,88.139,193099999.0
2006-10-02 07:57:00,88.15,88.157,88.135,88.145,171000000.0
2006-10-02 07:58:00,88.132,88.151,88.119,88.142,255499999.0
2006-10-02 07:59:00,88.129,88.156,88.126,88.128,165500003.0
2006-10-02 08:00:00,88.155,88.167,88.138,88.149,269100002.0
2006-10-02 08:01:00,88.157,88.179,88.149,88.165,171899999.0
2006-10-02 08:02:00,88.143,88.172,88.141,88.162,160799996.0
2006-10-02 08:03:00,88.147,88.165,88.137,88.162,81900000.0
2006-10-02 08:04:00,88.166,88.167,88.133,88.142,186900003.0
2006-10-02 08:05:00,88.148,88.173,88.139,88.145,157699999.0
2006-10-02 08:06:00,88.175,88.193,88.164,88.168,189200001.0
2006-10-02 08:07:00,88.179,88.186,88.151,88.151,250500000.0
2006-10-02 08:08:00,88.141,88.158,88.121,88.129,159000000.0
2006-10-02 08:09:00,88.125,88.133,88.096,88.11,247000001.0
2006-10-02 08:10:00,88.093,88.125,88.085,88.125,187799997.0
2006-10-02 08:11:00,88.124,88.138,88.089,88.095,223199998.0
2006-10-02 08:12:00,88.112,88.122,88.086,88.096,178999998.0
2006-10-02 08:13:00,88.086,88.101,88.066,88.087,262899999.0
2006-10-02 08:14:00,88.06,88.087,88.054,88.071,297499999.0
2006-10-02 08:15:00,88.053,88.094,88.044,88.094,215999999.0
2006-10-02 08:16:00,88.097,88.111,88.073,88.077,104500001.0
2006-10-02 08:17:00,88.081,88.086,88.055,88.068,265499998.0
2006-10-02 08:18:00,88.079,88.095,88.072,88.085,103800000.0
2006-10-02 08:19:00,88.063,88.109,88.063,88.105,117700001.0
2006-10-02 08:20:00,88.106,88.115,88.087,88.101,207899997.0
2006-10-02 08:21:00,88.114,88.114,88.075,88.105,113700000.0
2006-10-02 08:22:00,88.084,88.105,88.077,88.1,102400000.0
2006-10-02 08:23:00,88.062,88.1,88.062,88.1,169300004.0
2006-10-02 08:24:00,88.072,88.097,88.072,88.092,129299999.0
2006-10-02 08:25:00,88.05,88.085,88.05,88.08,216600001.0
2006-10-02 08:26:00,88.055,88.086,88.047,88.065,358300005.0
2006-10-02 08:27:00,88.088,88.095,88.063,88.063,153700000.0
2006-10-02 08:28:00,88.066,88.11,88.04,88.091,220599998.0
2006-10-02 08:29:00,88.094,88.113,88.086,88.11,138399998.0
2006-10-02 08:30:00,88.087,88.117,88.079,88.107,172199997.0
2006-10-02 08:31:00,88.105,88.11,88.086,88.094,206500000.0
2006-10-02 08:32:00,88.116,88.116,88.082,88.082,167000003.0
2006-10-02 08:33:00,88.096,88.1,88.075,88.084,286400003.0
2006-10-02 08:34:00,88.041,88.108,88.041,88.1,183599998.0
2006-10-02 08:35:00,88.1,88.1,88.074,88.083,174100004.0
2006-10-02 08:36:00,88.089,88.122,88.088,88.119,48700000.0
2006-10-02 08:37:00,88.124,88.124,88.085,88.095,158000000.0
2006-10-02 08:38:00,88.116,88.118,88.09,88.103,141899998.0
2006-10-02 08:39:00,88.115,88.115,88.074,88.083,181500003.0
2006-10-02 08:40:00,88.101,88.115,88.084,88.086,297399997.0
2006-10-02 08:41:00,88.114,88.116,88.068,88.068,158000002.0
2006-10-02 08:42:00,88.088,88.104,88.083,88.103,109299999.0
2006-10-02 08:43:00,88.088,88.117,88.083,88.101,150499999.0
2006-10-02 08:44:00,88.108,88.115,88.089,88.095,209800000.0
2006-10-02 08:45:00,88.1,88.126,88.095,88.11,190000000.0
2006-10-02 08:46:00,88.102,88.111,88.077,88.092,128200000.0
2006-10-02 08:47:00,88.1,88.112,88.078,88.086,284300000.0
2006-10-02 08:48:00,88.087,88.102,88.068,88.087,140499999.0
2006-10-02 08:49:00,88.064,88.1,88.055,88.1,166100000.0
2006-10-02 08:50:00,88.083,88.103,88.074,88.079,187399999.0
2006-10-02 08:51:00,88.099,88.106,88.067,88.076,310000004.0
2006-10-02 08:52:00,88.101,88.107,88.077,88.089,101500001.0
2006-10-02 08:53:00,88.093,88.113,88.086,88.109,401700001.0
2006-10-02 08:54:00,88.086,88.097,88.058,88.07,272999998.0
2006-10-02 08:55:00,88.068,88.107,88.068,88.091,69999999.0
2006-10-02 08:56:00,88.089,88.089,88.053,88.063,163699999.0
2006-10-02 08:57:00,88.071,88.094,88.071,88.093,165599998.0
2006-10-02 08:58:00,88.089,88.109,88.073,88.075,148099999.0
2006-10-02 08:59:00,88.105,88.106,88.073,88.083,246299998.0
2006-10-02 09:00:00,88.097,88.103,88.055,88.055,262800001.0
2006-10-02 09:01:00,88.042,88.066,88.036,88.066,132699998.0
2006-10-02 09:02:00,88.073,88.073,88.043,88.045,129600000.0
2006-10-02 09:03:00,88.062,88.074,88.043,88.058,222999999.0
2006-10-02 09:04:00,88.046,88.08,88.034,88.051,265000000.0
2006-10-02 09:05:00,88.069,88.086,88.06,88.066,262400002.0
2006-10-02 09:06:00,88.099,88.12,88.081,88.106,198899998.0
2006-10-02 09:07:00,88.12,88.129,88.102,88.115,245099999.0
2006-10-02 09:08:00,88.118,88.128,88.099,88.125,173099999.0
2006-10-02 09:09:00,88.115,88.132,88.107,88.125,197099999.0
2006-10-02 09:10:00,88.111,88.12,88.068,88.107,128700000.0
2006-10-02 09:11:00,88.114,88.13,88.097,88.112,83799999.0
2006-10-02 09:12:00,88.097,88.118,88.086,88.095,178799997.0
2006-10-02 09:13:00,88.091,88.124,88.084,88.116,278700002.0
2006-10-02 09:14:00,88.113,88.113,88.08,88.095,185199999.0
2006-10-02 09:15:00,88.102,88.119,88.085,88.108,240400000.0
2006-10-02 09:16:00,88.102,88.112,88.076,88.088,211199999.0
2006-10-02 09:17:00,88.093,88.139,88.088,88.112,180100002.0
2006-10-02 09:18:00,88.087,88.118,88.075,88.104,269200004.0
2006-10-02 09:19:00,88.081,88.102,88.046,88.064,221299996.0
2006-10-02 09:20:00,88.076,88.085,88.054,88.068,139599999.0
2006-10-02 09:21:00,88.086,88.096,88.063,88.085,249800001.0
2006-10-02 09:22:00,88.089,88.103,88.066,88.095,164300000.0
2006-10-02 09:23:00,88.07,88.093,88.062,88.073,216599999.0
2006-10-02 09:24:00,88.086,88.103,88.055,88.065,265100003.0
2006-10-02 09:25:00,88.099,88.114,88.071,88.071,156200001.0
2006-10-02 09:26:00,88.083,88.124,88.083,88.115,282900000.0
2006-10-02 09:27:00,88.093,88.12,88.082,88.106,198999998.0
2006-10-02 09:28:00,88.101,88.117,88.082,88.103,196100001.0
2006-10-02 09:29:00,88.088,88.118,88.086,88.107,192100001.0
2006-10-02 09:30:00,88.111,88.115,88.067,88.067,167000000.0
2006-10-02 09:31:00,88.068,88.092,88.06,88.079,233200002.0
2006-10-02 09:32:00,88.066,88.088,88.058,88.084,205099997.0
2006-10-02 09:33:00,88.057,88.088,88.057,88.081,124699998.0
2006-10-02 09:34:00,88.071,88.083,88.051,88.082,255500002.0
2006-10-02 09:35:00,88.079,88.088,88.056,88.071,255600001.0
2006-10-02 09:36:00,88.088,88.088,88.063,88.063,113399999.0
2006-10-02 09:37:00,88.055,88.073,88.049,88.067,187300001.0
2006-10-02 09:38:00,88.061,88.08,88.043,88.058,112900000.0
2006-10-02 09:39:00,88.088,88.095,88.065,88.078,135299999.0
2006-10-02 09:40:00,88.074,88.075,88.046,88.049,154999997.0
2006-10-02 09:41:00,88.044,88.084,88.041,88.084,160499998.0
2006-10-02 09:42:00,88.077,88.114,88.077,88.105,163499997.0
2006-10-02 09:43:00,88.112,88.112,88.076,88.081,195500002.0
2006-10-02 09:44:00,88.106,88.106,88.056,88.095,196999998.0
2006-10-02 09:45:00,88.059,88.106,88.059,88.091,123399998.0
2006-10-02 09:46:00,88.08,88.094,88.065,88.066,274699996.0
2006-10-02 09:47:00,88.062,88.081,88.029,88.048,185499998.0
2006-10-02 09:48:00,88.047,88.067,88.037,88.049,194399997.0
2006-10-02 09:49:00,88.054,88.065,88.027,88.042,158400000.0
2006-10-02 09:50:00,88.024,88.069,88.016,88.043,263600000.0
2006-10-02 09:51:00,88.014,88.046,88.008,88.026,236600000.0
2006-10-02 09:52:00,88.05,88.05,88.007,88.009,181999999.0
2006-10-02 09:53:00,88.045,88.065,88.02,88.049,219900000.0
2006-10-02 09:54:00,88.064,88.077,88.051,88.063,86700000.0
2006-10-02 09:55:00,88.073,88.08,88.043,88.043,320199996.0
2006-10-02 09:56:00,88.063,88.063,88.037,88.046,194300001.0
2006-10-02 09:57:00,88.046,88.066,88.034,88.064,279999999.0
2006-10-02 09:58:00,88.048,88.072,88.04,88.068,315399998.0
2006-10-02 09:59:00,88.067,88.067,88.041,88.045,225700000.0
2006-10-02 10:00:00,88.025,88.046,88.023,88.045,208700000.0
2006-10-02 10:01:00,88.039,88.053,88.022,88.036,152999998.0
2006-10-02 10:02:00,88.049,88.055,88.01,88.01,152199997.0
2006-10-02 10:03:00,88.016,88.048,88.016,88.04,312600002.0
2006-10-02 10:04:00,88.03,88.03,87.993,88.001,201999999.0
2006-10-02 10:05:00,87.989,88.016,87.989,88.004,214299999.0
2006-10-02 10:06:00,87.999,88.044,87.999,88.036,280299996.0
2006-10-02 10:07:00,88.038,88.038,88.003,88.003,313000000.0
2006-10-02 10:08:00,88.001,88.03,87.993,87.998,239899998.0
2006-10-02 10:09:00,88.008,88.028,87.994,88.021,192599995.0
2006-10-02 10:10:00,88.026,88.026,87.989,87.99,215300000.0
2006-10-02 10:11:00,88.003,88.028,87.988,87.991,252600002.0
2006-10-02 10:12:00,87.985,88.012,87.98,88.002,220300001.0
2006-10-02 10:13:00,87.99,88.013,87.985,88.0,98500000.0
2006-10-02 10:14:00,88.003,88.006,87.982,87.993,145199998.0
2006-10-02 10:15:00,87.982,87.998,87.979,87.989,142999999.0
2006-10-02 10:16:00,87.981,87.991,87.962,87.971,177699998.0
2006-10-02 10:17:00,87.985,87.998,87.955,87.975,202900002.0
2006-10-02 10:18:00,88.001,88.002,87.979,87.985,172999999.0
2006-10-02 10:19:00,88.0,88.027,87.984,88.004,112600000.0
2006-10-02 10:20:00,88.023,88.023,87.993,88.001,134700000.0
2006-10-02 10:21:00,88.025,88.036,88.01,88.022,156500001.0
2006-10-02 10:22:00,87.988,88.038,87.97,88.013,289799998.0
2006-10-02 10:23:00,88.0,88.025,87.985,88.013,193599997.0
2006-10-02 10:24:00,87.999,88.007,87.975,87.998,127200001.0
2006-10-02 10:25:00,88.012,88.018,87.986,88.018,144000002.0
2006-10-02 10:26:00,88.014,88.014,87.978,87.978,167000000.0
2006-10-02 10:27:00,88.005,88.012,87.98,87.98,209499999.0
2006-10-02 10:28:00,87.983,88.008,87.968,87.987,286200002.0
2006-10-02 10:29:00,87.998,88.0,87.97,87.974,285399999.0
2006-10-02 10:30:00,87.97,88.004,87.97,87.998,212300001.0
2006-10-02 10:31:00,87.988,88.001,87.971,87.989,212800001.0
2006-10-02 10:32:00,87.989,88.019,87.981,87.995,177700001.0
2006-10-02 10:33:00,87.989,88.003,87.97,87.97,185000001.0
2006-10-02 10:34:00,88.0,88.015,87.973,87.991,269000001.0
2006-10-02 10:35:00,88.02,88.02,87.987,88.006,207999996.0
2006-10-02 10:36:00,87.996,88.014,87.985,87.997,169900000.0
2006-10-02 10:37:00,87.977,87.977,87.947,87.948,149300001.0
2006-10-02 10:38:00,87.963,87.993,87.938,87.973,170399999.0
2006-10-02 10:39:00,87.997,88.021,87.981,87.996,169799998.0
2006-10-02 10:40:00,88.001,88.001,87.974,87.979,103600001.0
2006-10-02 10:41:00,87.996,88.002,87.977,87.978,153000000.0
2006-10-02 10:42:00,87.976,87.994,87.961,87.973,250299998.0
2006-10-02 10:43:00,87.963,87.979,87.938,87.954,217199996.0
2006-10-02 10:44:00,87.957,87.983,87.942,87.983,200300001.0
2006-10-02 10:45:00,87.963,87.981,87.953,87.97,184500001.0
2006-10-02 10:46:00,87.943,87.96,87.939,87.958,130299998.0
2006-10-02 10:47:00,87.934,87.955,87.929,87.95,190999998.0
2006-10-02 10:48:00,87.956,87.974,87.932,87.951,185599996.0
2006-10-02 10:49:00,87.975,87.975,87.937,87.948,158100000.0
2006-10-02 10:50:00,87.964,87.975,87.932,87.957,219899994.0
2006-10-02 10:51:00,87.941,87.983,87.924,87.983,233599996.0
2006-10-02 10:52:00,87.993,87.993,87.962,87.966,156200001.0
2006-10-02 10:53:00,87.987,87.991,87.956,87.956,224900000.0
2006-10-02 10:54:00,87.972,87.986,87.95,87.956,176100001.0
2006-10-02 10:55:00,87.973,87.985,87.951,87.968,178000003.0
2006-10-02 10:56:00,87.975,88.003,87.972,87.991,240700000.0
2006-10-02 10:57:00,87.982,87.986,87.97,87.97,179500001.0
2006-10-02 10:58:00,87.981,88.004,87.978,87.993,240300001.0
2006-10-02 10:59:00,87.989,88.007,87.952,87.99,207399999.0
2006-10-02 11:00:00,87.978,87.993,87.936,87.973,193800000.0
2006-10-02 11:01:00,87.975,87.976,87.946,87.946,162400000.0
2006-10-02 11:02:00,87.947,87.964,87.925,87.949,203599998.0
2006-10-02 11:03:00,87.959,87.97,87.94,87.957,262799998.0
2006-10-02 11:04:00,87.971,87.971,87.955,87.96,205700000.0
2006-10-02 11:05:00,87.95,87.968,87.95,87.965,194999997.0
2006-10-02 11:06:00,87.939,87.975,87.934,87.954,275299999.0
2006-10-02 11:07:00,87.949,87.968,87.931,87.962,299099992.0
2006-10-02 11:08:00,87.968,87.978,87.938,87.958,130400000.0
2006-10-02 11:09:00,87.963,87.98,87.938,87.954,132500001.0
2006-10-02 11:10:00,87.95,87.956,87.936,87.95,163399999.0
2006-10-02 11:11:00,87.935,87.961,87.926,87.953,181200002.0
2006-10-02 11:12:00,87.945,87.965,87.916,87.93,141799998.0
2006-10-02 11:13:00,87.921,87.935,87.903,87.92,266399996.0
2006-10-02 11:14:00,87.924,87.924,87.899,87.899,106700000.0
2006-10-02 11:15:00,87.914,87.939,87.91,87.939,82599999.0
2006-10-02 11:16:00,87.927,87.949,87.922,87.945,156199997.0
2006-10-02 11:17:00,87.942,87.964,87.939,87.963,169599999.0
2006-10-02 11:18:00,87.956,87.983,87.937,87.955,228599998.0
2006-10-02 11:19:00,87.958,87.958,87.907,87.919,190000000.0
2006-10-02 11:20:00,87.928,87.961,87.915,87.954,150099998.0
2006-10-02 11:21:00,87.935,87.956,87.918,87.956,212500000.0
2006-10-02 11:22:00,87.937,87.964,87.932,87.944,141900001.0
2006-10-02 11:23:00,87.946,87.962,87.927,87.947,164500001.0
2006-10-02 11:24:00,87.955,87.975,87.931,87.955,70700000.0
2006-10-02 11:25:00,87.959,87.984,87.943,87.967,278800002.0
2006-10-02 11:26:00,87.973,87.973,87.93,87.951,153899998.0
2006-10-02 11:27:00,87.978,87.986,87.964,87.986,153500000.0
2006-10-02 11:28:00,87.976,87.976,87.92,87.939,127900001.0
2006-10-02 11:29:00,87.956,87.972,87.948,87.972,245400001.0
2006-10-02 11:30:00,87.959,87.977,87.947,87.968,125800000.0
2006-10-02 11:31:00,87.958,87.966,87.93,87.938,140900000.0
2006-10-02 11:32:00,87.942,87.96,87.924,87.938,191600002.0
2006-10-02 11:33:00,87.934,87.952,87.917,87.933,166900000.0
2006-10-02 11:34:00,87.906,87.929,87.9,87.917,140300003.0
2006-10-02 11:35:00,87.937,87.939,87.899,87.899,261499999.0
2006-10-02 11:36:00,87.95,87.969,87.93,87.953,185099997.0
2006-10-02 11:37:00,87.969,88.012,87.969,88.007,233500001.0
2006-10-02 11:38:00,87.979,87.999,87.964,87.989,335299996.0
2006-10-02 11:39:00,87.965,87.987,87.959,87.987,141200000.0
2006-10-02 11:40:00,87.966,87.986,87.939,87.961,95600000.0
2006-10-02 11:41:00,87.969,87.989,87.945,87.977,271899999.0
2006-10-02 11:42:00,87.981,87.989,87.956,87.964,155100001.0
2006-10-02 11:43:00,87.986,87.995,87.97,87.978,252699994.0
2006-10-02 11:44:00,87.995,88.022,87.989,88.014,101200000.0
2006-10-02 11:45:00,88.003,88.033,87.99,88.033,225800000.0
2006-10-02 11:46:00,88.041,88.049,88.026,88.03,268399998.0
2006-10-02 11:47:00,88.031,88.049,88.025,88.045,134099998.0
2006-10-02 11:48:00,88.025,88.064,88.009,88.064,116600000.0
2006-10-02 11:49:00,88.073,88.079,88.046,88.051,289300000.0
2006-10-02 11:50:00,88.054,88.075,88.038,88.055,182399996.0
2006-10-02 11:51:00,88.072,88.083,88.049,88.064,228500001.0
2006-10-02 11:52:00,88.05,88.067,88.037,88.058,236999999.0
2006-10-02 11:53:00,88.059,88.059,88.031,88.038,157800000.0
2006-10-02 11:54:00,87.997,88.054,87.993,88.044,106100000.0
2006-10-02 11:55:00,88.041,88.041,88.01,88.01,204399999.0
2006-10-02 11:56:00,88.029,88.041,88.016,88.019,136300000.0
2006-10-02 11:57:00,88.037,88.04,88.007,88.007,163800001.0
2006-10-02 11:58:00,88.04,88.04,88.022,88.029,108199997.0
2006-10-02 11:59:00,88.039,88.056,88.024,88.037,369100005.0
2006-10-02 12:00:00,88.043,88.043,88.005,88.005,168399999.0
2006-10-02 12:01:00,87.993,88.016,87.98,87.994,222200000.0
2006-10-02 12:02:00,88.01,88.01,87.974,88.005,219800000.0
2006-10-02 12:03:00,88.004,88.014,87.984,87.993,186700001.0
2006-10-02 12:04:00,87.998,88.02,87.995,88.016,163499998.0
2006-10-02 12:05:00,88.02,88.02,87.985,87.987,229200004.0
2006-10-02 12:06:00,87.982,88.012,87.982,88.004,296500002.0
2006-10-02 12:07:00,87.974,88.016,87.937,88.016,139100001.0
2006-10-02 12:08:00,87.966,88.018,87.966,88.012,133599999.0
2006-10-02 12:09:00,88.015,88.036,88.011,88.018,277700004.0
2006-10-02 12:10:00,88.035,88.05,88.017,88.045,207299999.0
2006-10-02 12:11:00,88.022,88.051,88.022,88.038,180900000.0
2006-10-02 12:12:00,88.039,88.041,88.015,88.023,159700000.0
2006-10-02 12:13:00,88.024,88.027,87.994,87.994,118300000.0
2006-10-02 12:14:00,88.017,88.024,87.988,87.988,213399995.0
2006-10-02 12:15:00,87.99,88.011,87.973,87.99,135600002.0
2006-10-02 12:16:00,87.976,88.025,87.976,88.024,115699999.0
2006-10-02 12:17:00,88.032,88.032,87.994,88.002,168300002.0
2006-10-02 12:18:00,88.01,88.043,87.998,88.043,221999999.0
2006-10-02 12:19:00,88.044,88.061,88.025,88.039,153799997.0
2006-10-02 12:20:00,88.051,88.064,88.021,88.048,333700000.0
2006-10-02 12:21:00,88.033,88.069,88.033,88.058,194899996.0
2006-10-02 12:22:00,88.066,88.067,88.04,88.055,267900000.0
2006-10-02 12:23:00,88.064,88.064,88.015,88.024,168799999.0
2006-10-02 12:24:00,88.056,88.056,88.023,88.023,167400001.0
2006-10-02 12:25:00,88.033,88.063,88.028,88.045,313499996.0
2006-10-02 12:26:00,88.058,88.065,88.037,88.037,175400001.0
2006-10-02 12:27:00,88.054,88.054,87.999,88.016,198199998.0
2006-10-02 12:28:00,88.023,88.045,88.008,88.014,212700000.0
2006-10-02 12:29:00,88.032,88.05,88.012,88.045,274400001.0
2006-10-02 12:30:00,88.016,88.05,88.01,88.035,261600003.0
2006-10-02 12:31:00,88.033,88.052,88.013,88.045,156000000.0
2006-10-02 12:32:00,88.023,88.069,88.006,88.034,207400002.0
2006-10-02 12:33:00,88.064,88.073,88.033,88.033,276999998.0
2006-10-02 12:34:00,88.05,88.064,88.038,88.058,158800000.0
2006-10-02 12:35:00,88.072,88.072,88.029,88.041,193599998.0
2006-10-02 12:36:00,88.044,88.072,88.032,88.072,294599998.0
2006-10-02 12:37:00,88.048,88.074,88.043,88.074,234899999.0
2006-10-02 12:38:00,88.057,88.082,88.032,88.072,262800000.0
2006-10-02 12:39:00,88.071,88.101,88.048,88.083,133800000.0
2006-10-02 12:40:00,88.066,88.097,88.057,88.097,129499998.0
2006-10-02 12:41:00,88.094,88.094,88.061,88.061,208799997.0
2006-10-02 12:42:00,88.061,88.111,88.057,88.106,175399997.0
2006-10-02 12:43:00,88.074,88.098,88.046,88.062,291199995.0
2006-10-02 12:44:00,88.052,88.082,88.047,88.047,230399999.0
2006-10-02 12:45:00,88.064,88.08,88.054,88.075,121200000.0
2006-10-02 12:46:00,88.048,88.09,88.048,88.085,245199998.0
2006-10-02 12:47:00,88.075,88.075,88.004,88.043,124700000.0
2006-10-02 12:48:00,88.044,88.09,88.039,88.09,112799999.0
2006-10-02 12:49:00,88.093,88.11,88.07,88.094,261699999.0
2006-10-02 12:50:00,88.11,88.114,88.093,88.097,200399998.0
2006-10-02 12:51:00,88.079,88.108,88.067,88.085,226999997.0
2006-10-02 12:52:00,88.071,88.099,88.063,88.097,188799997.0
2006-10-02 12:53:00,88.062,88.102,88.057,88.088,243999996.0
2006-10-02 12:54:00,88.08,88.105,88.057,88.071,180900001.0
2006-10-02 12:55:00,88.066,88.095,88.054,88.095,163999998.0
2006-10-02 12:56:00,88.068,88.09,88.047,88.066,117000000.0
2006-10-02 12:57:00,88.072,88.084,88.053,88.066,281199999.0
2006-10-02 12:58:00,88.079,88.101,88.075,88.085,173199997.0
2006-10-02 12:59:00,88.09,88.09,88.065,88.076,118300001.0
2006-10-02 13:00:00,88.069,88.101,88.069,88.101,103499999.0
2006-10-02 13:01:00,88.097,88.116,88.074,88.077,254100001.0
2006-10-02 13:02:00,88.1,88.128,88.082,88.097,228399996.0
2006-10-02 13:03:00,88.107,88.126,88.086,88.117,221999998.0
2006-10-02 13:04:00,88.127,88.132,88.111,88.111,206099998.0
2006-10-02 13:05:00,88.109,88.13,88.106,88.122,159399998.0
2006-10-02 13:06:00,88.124,88.124,88.092,88.107,218700003.0
2006-10-02 13:07:00,88.118,88.13,88.088,88.118,128500000.0
2006-10-02 13:08:00,88.111,88.129,88.086,88.111,185299999.0
2006-10-02 13:09:00,88.089,88.113,88.075,88.101,268599999.0
2006-10-02 13:10:00,88.096,88.112,88.081,88.103,100900000.0
2006-10-02 13:11:00,88.084,88.107,88.079,88.094,157099999.0
2006-10-02 13:12:00,88.115,88.115,88.063,88.081,243600001.0
2006-10-02 13:13:00,88.102,88.112,88.077,88.111,195100000.0
2006-10-02 13:14:00,88.124,88.124,88.096,88.096,127799999.0
2006-10-02 13:15:00,88.112,88.121,88.088,88.098,165700001.0
2006-10-02 13:16:00,88.108,88.122,88.092,88.092,239800000.0
2006-10-02 13:17:00,88.072,88.106,88.072,88.103,284200000.0
2006-10-02 13:18:00,88.086,88.107,88.078,88.101,205800001.0
2006-10-02 13:19:00,88.08,88.099,88.07,88.084,216100002.0
2006-10-02 13:20:00,88.062,88.095,88.058,88.088,222499996.0
2006-10-02 13:21:00,88.074,88.083,88.047,88.047,296099999.0
2006-10-02 13:22:00,88.068,88.069,88.03,88.039,150399999.0
2006-10-02 13:23:00,88.045,88.084,88.045,88.078,229400001.0
2006-10-02 13:24:00,88.071,88.084,88.056,88.061,218500002.0
2006-10-02 13:25:00,88.075,88.078,88.051,88.065,201699998.0
2006-10-02 13:26:00,88.079,88.087,88.057,88.073,114700000.0
2006-10-02 13:27:00,88.056,88.066,88.036,88.036,154499998.0
2006-10-02 13:28:00,88.046,88.046,88.017,88.019,109300000.0
2006-10-02 13:29:00,87.996,88.022,87.996,88.021,154100001.0
2006-10-02 13:30:00,87.975,88.01,87.975,88.007,269999998.0
2006-10-02 13:31:00,88.01,88.017,87.975,87.975,256099998.0
2006-10-02 13:32:00,87.978,87.996,87.964,87.969,176699997.0
2006-10-02 13:33:00,87.978,87.993,87.955,87.955,178199997.0
2006-10-02 13:34:00,87.977,87.986,87.964,87.965,239900001.0
2006-10-02 13:35:00,87.976,87.995,87.966,87.995,256599998.0
2006-10-02 13:36:00,87.998,88.003,87.972,87.972,335300000.0
2006-10-02 13:37:00,87.993,88.008,87.979,87.979,192500000.0
2006-10-02 13:38:00,87.979,88.013,87.973,88.005,159099999.0
2006-10-02 13:39:00,87.978,87.994,87.938,87.972,227699999.0
2006-10-02 13:40:00,87.937,87.981,87.934,87.981,221900002.0
2006-10-02 13:41:00,87.969,87.988,87.962,87.977,198300000.0
2006-10-02 13:42:00,87.963,87.985,87.953,87.97,162200000.0
2006-10-02 13:43:00,87.944,87.996,87.944,87.976,145400001.0
2006-10-02 13:44:00,87.956,87.982,87.943,87.964,187399997.0
2006-10-02 13:45:00,87.969,87.986,87.94,87.972,257399998.0
2006-10-02 13:46:00,87.95,87.975,87.943,87.954,224999999.0
2006-10-02 13:47:00,87.957,87.977,87.944,87.956,114899999.0
2006-10-02 13:48:00,87.975,87.975,87.946,87.946,234900002.0
2006-10-02 13:49:00,87.956,87.986,87.953,87.986,281000001.0
2006-10-02 13:50:00,87.951,87.975,87.949,87.975,128300000.0
2006-10-02 13:51:00,87.952,87.996,87.952,87.97,343799999.0
2006-10-02 13:52:00,87.956,87.983,87.946,87.968,213500001.0
2006-10-02 13:53:00,87.964,87.998,87.955,87.998,210199998.0
2006-10-02 13:54:00,87.964,87.991,87.964,87.978,181399998.0
2006-10-02 13:55:00,87.975,87.985,87.955,87.958,227299999.0
2006-10-02 13:56:00,87.948,87.964,87.936,87.956,184099999.0
2006-10-02 13:57:00,87.922,87.965,87.922,87.965,193000001.0
2006-10-02 13:58:00,87.977,88.012,87.958,87.993,237300001.0
2006-10-02 13:59:00,88.007,88.033,88.002,88.012,186900001.0
2006-10-02 14:00:00,88.036,88.046,88.007,88.031,149399999.0
2006-10-02 14:01:00,88.033,88.052,88.013,88.025,205999997.0
2006-10-02 14:02:00,88.033,88.059,88.028,88.052,145700002.0
2006-10-02 14:03:00,88.07,88.081,88.024,88.024,142100001.0
2006-10-02 14:04:00,88.051,88.059,88.032,88.038,217099995.0
2006-10-02 14:05:00,88.042,88.042,88.006,88.015,117199999.0
2006-10-02 14:06:00,88.021,88.021,87.993,87.998,182999997.0
2006-10-02 14:07:00,88.008,88.028,87.988,88.007,318600003.0
2006-10-02 14:08:00,88.034,88.039,88.017,88.022,145199998.0
2006-10-02 14:09:00,88.039,88.039,87.997,87.997,177799998.0
2006-10-02 14:10:00,87.988,88.005,87.982,87.997,172300000.0
2006-10-02 14:11:00,87.989,87.989,87.959,87.959,215199999.0
2006-10-02 14:12:00,87.956,87.981,87.947,87.981,73800000.0
2006-10-02 14:13:00,87.975,87.99,87.957,87.97,160500000.0
2006-10-02 14:14:00,87.993,87.993,87.965,87.965,186700002.0
2006-10-02 14:15:00,87.98,88.004,87.962,87.988,202900001.0
2006-10-02 14:16:00,88.011,88.02,87.979,87.99,255800000.0
2006-10-02 14:17:00,87.99,87.995,87.953,87.953,156699998.0
2006-10-02 14:18:00,87.975,87.986,87.956,87.956,179200001.0
2006-10-02 14:19:00,87.944,87.979,87.928,87.956,325399994.0
2006-10-02 14:20:00,87.939,87.959,87.935,87.959,224999997.0
2006-10-02 14:21:00,87.942,87.97,87.93,87.96,182500000.0
2006-10-02 14:22:00,87.95,87.987,87.943,87.978,156999998.0
2006-10-02 14:23:00,87.951,87.977,87.943,87.977,79500000.0
2006-10-02 14:24:00,87.934,87.97,87.933,87.966,299600005.0
2006-10-02 14:25:00,87.973,87.973,87.921,87.921,155400001.0
2006-10-02 14:26:00,87.969,87.986,87.947,87.981,191200000.0
2006-10-02 14:27:00,87.954,87.983,87.939,87.951,184799997.0
2006-10-02 14:28:00,87.974,88.014,87.974,88.011,209600003.0
2006-10-02 14:29:00,88.018,88.018,87.971,87.981,204100002.0
2006-10-02 14:30:00,87.992,88.002,87.957,87.962,223799998.0
2006-10-02 14:31:00,87.977,88.0,87.976,87.999,138700002.0
2006-10-02 14:32:00,87.99,88.003,87.984,88.002,97600001.0
2006-10-02 14:33:00,87.992,88.002,87.954,87.954,237600002.0
2006-10-02 14:34:00,87.973,87.973,87.931,87.937,147599997.0
2006-10-02 14:35:00,87.962,87.981,87.951,87.958,178199998.0
2006-10-02 14:36:00,87.971,87.987,87.951,87.985,154400003.0
2006-10-02 14:37:00,87.987,87.999,87.955,87.977,249199998.0
2006-10-02 14:38:00,87.962,87.98,87.949,87.949,174200003.0
2006-10-02 14:39:00,87.936,87.985,87.933,87.985,169599997.0
2006-10-02 14:40:00,87.961,87.962,87.939,87.946,171999999.0
2006-10-02 14:41:00,87.936,87.957,87.876,87.951,151799998.0
2006-10-02 14:42:00,87.934,87.956,87.908,87.92,168000001.0
2006-10-02 14:43:00,87.916,87.94,87.909,87.94,207400001.0
2006-10-02 14:44:00,87.937,87.955,87.921,87.955,286899996.0
2006-10-02 14:45:00,87.948,87.96,87.929,87.934,158199999.0
2006-10-02 14:46:00,87.952,87.963,87.94,87.945,118600001.0
2006-10-02 14:47:00,87.963,87.971,87.925,87.926,241700002.0
2006-10-02 14:48:00,87.923,87.962,87.918,87.926,234100000.0
2006-10-02 14:49:00,87.943,87.965,87.932,87.935,124599998.0
2006-10-02 14:50:00,87.931,87.939,87.905,87.937,119399999.0
2006-10-02 14:51:00,87.936,87.952,87.905,87.928,299900001.0
2006-10-02 14:52:00,87.912,87.932,87.895,87.923,230300003.0
2006-10-02 14:53:00,87.929,87.929,87.89,87.898,259699997.0
2006-10-02 14:54:00,87.917,87.919,87.872,87.872,212600002.0
2006-10-02 14:55:00,87.876,87.882,87.853,87.859,88000000.0
2006-10-02 14:56:00,87.861,87.88,87.851,87.863,180799997.0
2006-10-02 14:57:00,87.893,87.916,87.89,87.912,115700000.0
2006-10-02 14:58:00,87.907,87.907,87.883,87.887,90000000.0
2006-10-02 14:59:00,87.872,87.895,87.852,87.88,280599999.0
2006-10-02 15:00:00,87.897,87.897,87.871,87.875,144600002.0
2006-10-02 15:01:00,87.892,87.908,87.861,87.889,245600001.0
2006-10-02 15:02:00,87.885,87.904,87.87,87.88,158299998.0
2006-10-02 15:03:00,87.897,87.906,87.875,87.878,194500001.0
2006-10-02 15:04:00,87.88,87.898,87.868,87.884,143599998.0
2006-10-02 15:05:00,87.879,87.894,87.832,87.843,269900000.0
2006-10-02 15:06:00,87.857,87.862,87.832,87.84,243400000.0
2006-10-02 15:07:00,87.834,87.879,87.796,87.874,185600000.0
2006-10-02 15:08:00,87.861,87.864,87.824,87.824,149700000.0
2006-10-02 15:09:00,87.845,87.854,87.82,87.823,268300002.0
2006-10-02 15:10:00,87.859,87.878,87.833,87.858,213999997.0
2006-10-02 15:11:00,87.883,87.895,87.857,87.895,184199996.0
2006-10-02 15:12:00,87.876,87.901,87.876,87.901,249300001.0
2006-10-02 15:13:00,87.87,87.896,87.869,87.895,200199997.0
2006-10-02 15:14:00,87.912,87.928,87.896,87.928,238500000.0
2006-10-02 15:15:00,87.921,87.922,87.888,87.9,209300004.0
2006-10-02 15:16:00,87.89,87.917,87.89,87.913,178600000.0
2006-10-02 15:17:00,87.893,87.914,87.883,87.897,153799998.0
2006-10-02 15:18:00,87.901,87.904,87.879,87.891,165700000.0
2006-10-02 15:19:00,87.886,87.886,87.831,87.845,350599998.0
2006-10-02 15:20:00,87.836,87.872,87.836,87.868,332000003.0
2006-10-02 15:21:00,87.849,87.876,87.845,87.867,189999999.0
2006-10-02 15:22:00,87.862,87.865,87.838,87.839,214300000.0
2006-10-02 15:23:00,87.855,87.875,87.844,87.855,192900001.0
2006-10-02 15:24:00,87.852,87.878,87.844,87.864,229199997.0
2006-10-02 15:25:00,87.885,87.89,87.859,87.89,277899998.0
2006-10-02 15:26:00,87.864,87.893,87.846,87.893,256000000.0
2006-10-02 15:27:00,87.874,87.908,87.872,87.894,205300001.0
2006-10-02 15:28:00,87.89,87.91,87.884,87.908,150100001.0
2006-10-02 15:29:00,87.903,87.913,87.869,87.898,186200001.0
2006-10-02 15:30:00,87.878,87.907,87.87,87.907,123499999.0
2006-10-02 15:31:00,87.888,87.921,87.882,87.921,218299996.0
2006-10-02 15:32:00,87.908,87.956,87.891,87.934,205200001.0
2006-10-02 15:33:00,87.945,87.963,87.912,87.934,137399999.0
2006-10-02 15:34:00,87.918,87.951,87.913,87.943,301399999.0
2006-10-02 15:35:00,87.931,87.956,87.914,87.94,139200002.0
2006-10-02 15:36:00,87.957,87.971,87.94,87.955,95999999.0
2006-10-02 15:37:00,87.957,87.974,87.944,87.974,118800000.0
2006-10-02 15:38:00,87.971,87.991,87.961,87.987,212599999.0
2006-10-02 15:39:00,87.961,88.003,87.961,88.001,113300001.0
2006-10-02 15:40:00,87.982,88.008,87.948,87.989,267699999.0
2006-10-02 15:41:00,87.993,88.006,87.965,87.97,271200003.0
2006-10-02 15:42:00,87.998,88.011,87.98,87.992,82000001.0
2006-10-02 15:43:00,87.992,88.01,87.978,88.003,220299997.0
2006-10-02 15:44:00,88.002,88.003,87.969,87.969,147600000.0
2006-10-02 15:45:00,87.967,87.989,87.929,87.948,203000000.0
2006-10-02 15:46:00,87.941,87.98,87.941,87.98,146100001.0
2006-10-02 15:47:00,87.973,88.004,87.958,87.983,178900001.0
2006-10-02 15:48:00,87.993,88.035,87.993,88.035,111900001.0
2006-10-02 15:49:00,88.032,88.052,88.017,88.031,202499998.0
2006-10-02 15:50:00,88.038,88.038,87.983,87.983,169000001.0
2006-10-02 15:51:00,87.989,87.994,87.954,87.955,224600000.0
2006-10-02 15:52:00,87.966,87.986,87.957,87.986,109299999.0
2006-10-02 15:53:00,87.981,88.002,87.969,87.977,117400000.0
2006-10-02 15:54:00,87.994,87.998,87.949,87.954,133899999.0
2006-10-02 15:55:00,87.97,88.012,87.97,87.991,217200001.0
2006-10-02 15:56:00,87.972,87.972,87.948,87.953,171500002.0
2006-10-02 15:57:00,87.96,87.962,87.931,87.931,152400001.0
2006-10-02 15:58:00,87.959,87.975,87.946,87.954,228299997.0
2006-10-02 15:59:00,87.944,88.002,87.942,88.002,144799999.0
2006-10-02 16:00:00,87.975,88.003,87.959,87.992,286699996.0
2006-10-02 16:01:00,87.973,88.007,87.919,87.935,139699999.0
2006-10-02 16:02:00,87.923,87.965,87.923,87.958,181500001.0
2006-10-02 16:03:00,87.967,87.991,87.95,87.973,113099999.0
2006-10-02 16:04:00,87.98,87.984,87.956,87.957,171200000.0
2006-10-02 16:05:00,87.946,87.986,87.927,87.986,194499999.0
2006-10-02 16:06:00,87.999,88.002,87.959,87.959,210600002.0
2006-10-02 16:07:00,87.952,87.975,87.95,87.975,147599997.0
2006-10-02 16:08:00,87.972,87.994,87.959,87.992,200900001.0
2006-10-02 16:09:00,88.007,88.009,87.983,87.987,339799995.0
2006-10-02 16:10:00,88.001,88.033,88.001,88.032,120400000.0
2006-10-02 16:11:00,88.031,88.043,88.011,88.027,167499997.0
2006-10-02 16:12:00,88.024,88.046,88.018,88.026,196600002.0
2006-10-02 16:13:00,88.042,88.057,88.029,88.045,164900000.0
2006-10-02 16:14:00,88.035,88.059,88.009,88.037,185199999.0
2006-10-02 16:15:00,88.051,88.07,88.035,88.048,125200000.0
2006-10-02 16:16:00,88.058,88.058,88.029,88.038,165200000.0
2006-10-02 16:17:00,88.03,88.051,87.991,88.032,357800000.0
2006-10-02 16:18:00,88.016,88.032,87.985,88.0,108000000.0
2006-10-02 16:19:00,88.007,88.031,87.996,88.018,293100000.0
2006-10-02 16:20:00,88.016,88.016,87.984,87.991,278200001.0
2006-10-02 16:21:00,87.976,87.993,87.957,87.978,171799998.0
2006-10-02 16:22:00,87.972,87.994,87.946,87.956,170899999.0
2006-10-02 16:23:00,87.987,88.026,87.985,88.001,288499997.0
2006-10-02 16:24:00,88.021,88.036,88.002,88.016,96099997.0
2006-10-02 16:25:00,88.046,88.082,88.036,88.043,262600003.0
2006-10-02 16:26:00,88.057,88.068,88.023,88.049,148100002.0
2006-10-02 16:27:00,88.06,88.083,88.046,88.077,252799999.0
2006-10-02 16:28:00,88.037,88.056,88.023,88.041,62000000.0
2006-10-02 16:29:00,88.025,88.042,88.023,88.04,185900001.0
2006-10-02 16:30:00,88.026,88.063,88.024,88.057,237000001.0
2006-10-02 16:31:00,88.053,88.1,88.053,88.075,142599999.0
2006-10-02 16:32:00,88.07,88.071,88.042,88.042,172399998.0
2006-10-02 16:33:00,88.025,88.043,88.006,88.02,193000000.0
2006-10-02 16:34:00,88.03,88.033,88.002,88.015,124600000.0
2006-10-02 16:35:00,88.017,88.017,87.981,87.981,98400003.0
2006-10-02 16:36:00,87.99,88.0,87.967,87.967,248400001.0
2006-10-02 16:37:00,87.987,88.0,87.976,87.982,297499998.0
2006-10-02 16:38:00,87.984,87.987,87.954,87.972,94699999.0
2006-10-02 16:39:00,87.973,87.994,87.962,87.982,271899999.0
2006-10-02 16:40:00,87.963,87.995,87.959,87.994,238699998.0
2006-10-02 16:41:00,87.996,88.013,87.972,88.0,151300000.0
2006-10-02 16:42:00,88.014,88.015,87.992,87.998,235499996.0
2006-10-02 16:43:00,88.008,88.008,87.975,87.987,129599999.0
2006-10-02 16:44:00,88.005,88.008,87.982,88.008,244399996.0
2006-10-02 16:45:00,87.996,88.004,87.979,87.981,288600000.0
2006-10-02 16:46:00,87.991,88.021,87.991,88.006,180900002.0
2006-10-02 16:47:00,88.03,88.045,88.012,88.031,178800001.0
2006-10-02 16:48:00,88.041,88.054,88.023,88.025,178400000.0
2006-10-02 16:49:00,88.042,88.056,88.031,88.031,264200000.0
2006-10-02 16:50:00,88.031,88.058,88.025,88.043,168899999.0
2006-10-02 16:51:00,88.013,88.034,88.006,88.032,176100001.0
2006-10-02 16:52:00,88.037,88.046,88.011,88.027,266200003.0
2006-10-02 16:53:00,88.038,88.04,88.015,88.022,236700001.0
2006-10-02 16:54:00,88.01,88.039,88.004,88.012,120099999.0
2006-10-02 16:55:00,87.991,88.028,87.967,87.979,220100002.0
2006-10-02 16:56:00,87.992,88.007,87.976,87.997,109100000.0
2006-10-02 16:57:00,87.988,88.01,87.974,87.997,300400000.0
2006-10-02 16:58:00,87.973,88.006,87.962,87.972,128799997.0
2006-10-02 16:59:00,87.969,87.985,87.945,87.947,187899999.0
2006-10-02 17:00:00,87.958,87.979,87.953,87.975,242600003.0
2006-10-02 17:01:00,87.94,87.967,87.922,87.938,183200000.0
2006-10-02 17:02:00,87.936,87.944,87.919,87.92,178500002.0
2006-10-02 17:03:00,87.933,87.933,87.885,87.89,219699999.0
2006-10-02 17:04:00,87.924,87.927,87.889,87.889,173500000.0
2006-10-02 17:05:00,87.905,87.905,87.854,87.868,151000000.0
2006-10-02 17:06:00,87.852,87.866,87.834,87.853,310899996.0
2006-10-02 17:07:00,87.866,87.877,87.849,87.852,294600000.0
2006-10-02 17:08:00,87.869,87.895,87.868,87.895,169699999.0
2006-10-02 17:09:00,87.879,87.913,87.864,87.887,106200000.0
2006-10-02 17:10:00,87.898,87.903,87.87,87.877,183699999.0
2006-10-02 17:11:00,87.877,87.907,87.871,87.883,204699998.0
2006-10-02 17:12:00,87.856,87.884,87.856,87.879,205899997.0
2006-10-02 17:13:00,87.856,87.888,87.855,87.879,162899999.0
2006-10-02 17:14:00,87.87,87.87,87.843,87.85,166500000.0
2006-10-02 17:15:00,87.856,87.868,87.829,87.84,259099995.0
2006-10-02 17:16:00,87.843,87.872,87.843,87.868,238499998.0
2006-10-02 17:17:00,87.863,87.892,87.848,87.87,241900000.0
2006-10-02 17:18:00,87.869,87.912,87.865,87.91,169600001.0
2006-10-02 17:19:00,87.899,87.905,87.876,87.878,145900000.0
2006-10-02 17:20:00,87.902,87.922,87.89,87.904,193499999.0
2006-10-02 17:21:00,87.9,87.915,87.878,87.896,280399999.0
2006-10-02 17:22:00,87.886,87.888,87.865,87.876,199700001.0
2006-10-02 17:23:00,87.882,87.893,87.849,87.876,84699999.0
2006-10-02 17:24:00,87.857,87.885,87.857,87.878,164099998.0
2006-10-02 17:25:00,87.873,87.888,87.858,87.876,249799995.0
2006-10-02 17:26:00,87.867,87.891,87.863,87.874,236700001.0
2006-10-02 17:27:00,87.854,87.872,87.845,87.863,80399998.0
2006-10-02 17:28:00,87.865,87.878,87.852,87.858,216100000.0
2006-10-02 17:29:00,87.854,87.891,87.854,87.891,148699998.0
2006-10-02 17:30:00,87.887,87.905,87.875,87.89,124900000.0
2006-10-02 17:31:00,87.876,87.909,87.876,87.909,146499998.0
2006-10-02 17:32:00,87.902,87.904,87.869,87.888,143600001.0
2006-10-02 17:33:00,87.882,87.918,87.875,87.913,188300003.0
2006-10-02 17:34:00,87.921,87.935,87.897,87.935,135999998.0
2006-10-02 17:35:00,87.935,87.946,87.913,87.933,199000001.0
2006-10-02 17:36:00,87.929,87.962,87.929,87.948,189000002.0
2006-10-02 17:37:00,87.957,87.965,87.936,87.952,172800000.0
2006-10-02 17:38:00,87.945,87.961,87.93,87.954,179200002.0
2006-10-02 17:39:00,87.947,87.961,87.921,87.933,204000003.0
2006-10-02 17:40:00,87.936,87.941,87.904,87.917,295900000.0
2006-10-02 17:41:00,87.94,87.967,87.92,87.92,328499998.0
2006-10-02 17:42:00,87.945,87.976,87.945,87.959,150499998.0
2006-10-02 17:43:00,87.955,87.972,87.941,87.969,113999999.0
2006-10-02 17:44:00,87.965,87.971,87.911,87.941,293699995.0
2006-10-02 17:45:00,87.925,87.946,87.921,87.942,340899996.0
2006-10-02 17:46:00,87.925,87.94,87.912,87.925,68800000.0
2006-10-02 17:47:00,87.943,87.952,87.919,87.93,189700001.0
2006-10-02 17:48:00,87.924,87.964,87.924,87.963,154900001.0
2006-10-02 17:49:00,87.958,87.974,87.935,87.96,185599997.0
2006-10-02 17:50:00,87.943,87.978,87.935,87.969,222699997.0
2006-10-02 17:51:00,87.952,87.971,87.939,87.951,223299995.0
2006-10-02 17:52:00,87.975,88.002,87.959,87.985,188299997.0
2006-10-02 17:53:00,88.014,88.014,87.974,87.987,304200002.0
2006-10-02 17:54:00,88.008,88.02,87.981,87.99,211300002.0
2006-10-02 17:55:00,88.013,88.021,87.99,87.998,108599999.0
2006-10-02 17:56:00,87.996,88.03,87.992,88.03,169300000.0
2006-10-02 17:57:00,88.006,88.029,87.992,87.995,99799999.0
2006-10-02 17:58:00,88.007,88.017,87.993,87.995,156700001.0
2006-10-02 17:59:00,88.02,88.047,88.02,88.043,180600000.0
2006-10-02 18:00:00,88.027,88.049,87.994,88.009,282600001.0
2006-10-02 18:01:00,88.035,88.039,88.016,88.033,1351800002.0
2006-10-02 18:02:00,88.042,88.042,87.992,88.02,1881399985.0
2006-10-02 18:04:00,88.07,88.09,88.053,88.074,1581799995.0
2006-10-02 18:06:00,88.056,88.096,88.038,88.095,1885399999.0
2006-10-02 18:07:00,88.062,88.097,88.052,88.081,2102600005.0
2006-10-02 18:09:00,88.074,88.084,88.045,88.057,1536299998.0
2006-10-02 18:10:00,88.045,88.065,88.015,88.036,1906400006.0
2006-10-02 18:11:00,88.06,88.074,88.042,88.057,1101000000.0
2006-10-02 18:12:00,88.056,88.068,88.042,88.044,1225500002.0
2006-10-02 18:13:00,88.029,88.058,88.026,88.043,1635399995.0
2006-10-02 18:14:00,88.035,88.077,88.035,88.068,1747599995.0
2006-10-02 18:17:00,88.042,88.05,88.015,88.021,809599998.0
2006-10-02 18:18:00,88.037,88.041,87.982,88.011,1062699999.0
2006-10-02 18:19:00,88.017,88.03,87.997,88.014,1863200001.0
2006-10-02 18:20:00,88.022,88.035,87.979,88.003,1622500003.0
2006-10-02 18:21:00,88.023,88.023,87.97,87.987,1845700003.0
2006-10-02 18:22:00,88.015,88.045,88.0,88.045,1641400007.0
2006-10-02 18:24:00,88.066,88.095,88.06,88.08,1550099993.0
2006-10-02 18:26:00,88.012,88.039,88.001,88.029,1412200003.0
2006-10-02 18:27:00,87.998,88.041,87.998,88.041,1239800000.0
2006-10-02 18:28:00,88.027,88.059,88.017,88.031,1193699998.0
2006-10-02 18:29:00,88.053,88.068,88.034,88.045,1245600014.0
2006-10-02 18:30:00,88.027,88.063,88.022,88.043,794500003.0
2006-10-02 18:31:00,88.026,88.041,88.01,88.034,1205399999.0
2006-10-02 18:32:00,88.026,88.057,88.025,88.046,1875899996.0
2006-10-02 18:33:00,88.04,88.064,88.026,88.053,1998099996.0
2006-10-02 18:34:00,88.03,88.05,88.01,88.027,1630499997.0
2006-10-02 18:35:00,88.017,88.051,88.008,88.029,1333799998.0
2006-10-02 18:36:00,88.019,88.036,87.991,88.035,1637799994.0
2006-10-02 18:37:00,88.028,88.047,87.999,88.042,1014999996.0
2006-10-02 18:38:00,88.048,88.057,88.022,88.03,640299995.0
2006-10-02 18:39:00,88.025,88.055,88.019,88.026,570599991.0
2006-10-02 18:40:00,88.05,88.06,88.01,88.043,724099995.0
2006-10-02 18:41:00,88.048,88.068,88.018,88.03,747199999.0
2006-10-02 18:42:00,88.048,88.065,88.019,88.05,648900001.0
2006-10-02 18:43:00,88.057,88.067,88.025,88.051,1608499996.0
2006-10-02 18:44:00,88.068,88.071,88.034,88.034,783599992.0
2006-10-02 18:45:00,88.036,88.062,87.999,88.014,1064999995.0
2006-10-02 18:46:00,88.03,88.06,88.008,88.046,587799997.0
2006-10-02 18:47:00,88.049,88.076,88.046,88.076,623500000.0
2006-10-02 18:48:00,88.06,88.076,88.047,88.058,670099992.0
2006-10-02 18:49:00,88.057,88.08,88.044,88.076,861699993.0
2006-10-02 18:50:00,88.063,88.07,88.037,88.047,1104999993.0
2006-10-02 18:51:00,88.071,88.083,88.045,88.061,426700003.0
2006-10-02 18:52:00,88.073,88.084,88.047,88.063,823799999.0
2006-10-02 18:53:00,88.038,88.089,88.027,88.055,1021000005.0
2006-10-02 18:54:00,88.05,88.081,88.033,88.06,998099987.0
2006-10-02 18:55:00,88.062,88.071,88.037,88.041,1068100005.0
2006-10-02 18:56:00,88.015,88.043,88.014,88.035,682999998.0
2006-10-02 18:57:00,88.034,88.054,88.007,88.023,494799999.0
2006-10-02 18:58:00,88.0,88.038,87.979,88.003,1327099992.0
2006-10-02 18:59:00,88.023,88.036,88.01,88.02,946899995.0
2006-10-02 19:00:00,88.036,88.047,88.001,88.015,743800004.0
2006-10-02 19:01:00,88.02,88.043,88.009,88.03,579600000.0
2006-10-02 19:02:00,88.033,88.04,88.005,88.026,202500000.0
2006-10-02 19:03:00,88.021,88.035,88.005,88.025,654500003.0
2006-10-02 19:04:00,87.992,88.036,87.982,88.01,569099998.0
2006-10-02 19:05:00,88.017,88.033,87.995,88.025,540999994.0
2006-10-02 19:06:00,87.993,88.032,87.976,87.992,409600000.0
2006-10-02 19:07:00,88.02,88.027,87.993,88.02,1331899995.0
2006-10-02 19:08:00,88.025,88.036,87.998,88.003,885600004.0
2006-10-02 19:09:00,88.012,88.03,87.994,88.007,788899996.0
2006-10-02 19:10:00,88.029,88.044,87.997,88.006,465799999.0
2006-10-02 19:11:00,88.016,88.044,88.011,88.021,166400001.0
2006-10-02 19:12:00,88.002,88.037,87.991,88.022,482699998.0
2006-10-02 19:13:00,88.022,88.026,87.997,88.004,558499998.0
2006-10-02 19:14:00,88.017,88.03,87.991,88.001,435799999.0
2006-10-02 19:15:00,88.011,88.022,87.986,88.008,684499998.0
2006-10-02 19:16:00,88.004,88.024,87.989,88.018,312299998.0
2006-10-02 19:17:00,88.016,88.041,88.002,88.012,572399997.0
2006-10-02 19:18:00,88.007,88.016,87.977,87.982,461200000.0
2006-10-02 19:19:00,87.993,88.015,87.981,88.015,726499993.0
2006-10-02 19:20:00,88.01,88.047,87.991,87.996,447300003.0
2006-10-02 19:21:00,88.02,88.031,87.993,88.011,253499998.0
2006-10-02 19:22:00,87.987,88.022,87.943,88.011,290800003.0
2006-10-02 19:23:00,88.0,88.024,87.97,87.982,1466099999.0
2006-10-02 19:24:00,87.981,88.005,87.961,87.986,475300002.0
2006-10-02 19:25:00,87.967,87.979,87.945,87.967,854900000.0
2006-10-02 19:26:00,87.938,87.983,87.933,87.965,1402100004.0
2006-10-02 19:27:00,87.958,87.979,87.936,87.944,1066700008.0
2006-10-02 19:28:00,87.959,87.986,87.956,87.979,615299995.0
2006-10-02 19:29:00,87.96,87.991,87.947,87.991,609400000.0
2006-10-02 19:30:00,87.994,87.996,87.964,87.974,844299997.0
2006-10-02 19:31:00,87.977,88.018,87.974,88.009,609000005.0
2006-10-02 19:32:00,88.016,88.017,87.979,88.0,743399994.0
2006-10-02 19:33:00,88.02,88.028,87.976,88.001,636799996.0
2006-10-02 19:34:00,88.024,88.026,87.99,87.999,772100000.0
2006-10-02 19:35:00,88.017,88.031,87.983,87.987,797700001.0
2006-10-02 19:36:00,88.024,88.038,88.002,88.009,579399997.0
2006-10-02 19:37:00,88.004,88.024,87.978,87.992,295600005.0
2006-10-02 19:38:00,88.003,88.031,87.982,87.996,835500004.0
2006-10-02 19:39:00,87.98,88.022,87.957,87.988,879199997.0
2006-10-02 19:40:00,88.007,88.029,87.994,87.996,784400000.0
2006-10-02 19:41:00,88.005,88.04,87.981,88.013,918000002.0
2006-10-02 19:42:00,88.0,88.03,87.985,87.995,711999997.0
2006-10-02 19:43:00,88.001,88.036,87.998,88.027,396799999.0
2006-10-02 19:44:00,88.019,88.048,88.001,88.005,482299996.0
2006-10-02 19:45:00,88.019,88.066,88.019,88.06,603399998.0
2006-10-02 19:46:00,88.027,88.05,88.021,88.045,388100000.0
2006-10-02 19:47:00,88.012,88.043,88.012,88.035,279800003.0
2006-10-02 19:48:00,88.033,88.064,88.016,88.032,838800000.0
2006-10-02 19:49:00,88.04,88.057,88.006,88.018,645599995.0
2006-10-02 19:50:00,88.024,88.052,88.002,88.043,330900000.0
2006-10-02 19:51:00,88.038,88.051,88.011,88.011,284399999.0
2006-10-02 19:52:00,88.025,88.046,87.997,88.043,444900001.0
2006-10-02 19:53:00,88.028,88.045,88.003,88.025,732299993.0
2006-10-02 19:54:00,88.01,88.053,88.0,88.018,816099999.0
2006-10-02 19:55:00,88.005,88.029,88.0,88.028,420099995.0
2006-10-02 19:56:00,88.028,88.038,88.009,88.019,321800002.0
2006-10-02 19:57:00,88.036,88.055,87.999,88.035,498300007.0
2006-10-02 19:58:00,88.022,88.052,88.018,88.031,888100006.0
2006-10-02 19:59:00,88.012,88.043,88.002,88.035,589400000.0
2006-10-02 20:00:00,88.027,88.05,88.007,88.05,384699997.0
2006-10-02 20:01:00,88.045,88.065,88.017,88.039,586299998.0
2006-10-02 20:02:00,88.042,88.069,88.021,88.03,703500001.0
2006-10-02 20:03:00,88.038,88.05,88.01,88.02,453299998.0
2006-10-02 20:04:00,88.025,88.041,87.972,88.031,352700002.0
2006-10-02 20:05:00,88.008,88.027,87.978,88.02,599399999.0
2006-10-02 20:06:00,88.009,88.036,87.992,87.998,837700005.0
2006-10-02 20:07:00,88.009,88.009,87.972,87.99,686700005.0
2006-10-02 20:08:00,87.992,88.021,87.978,87.999,400399995.0
2006-10-02 20:09:00,88.006,88.018,87.983,87.989,646100000.0
2006-10-02 20:10:00,87.995,88.014,87.967,87.996,741800000.0
2006-10-02 20:11:00,88.009,88.033,87.988,88.006,904000005.0
2006-10-02 20:12:00,88.003,88.025,87.994,88.02,1680199998.0
2006-10-02 20:13:00,88.009,88.011,87.977,87.98,558899996.0
2006-10-02 20:14:00,88.017,88.02,87.971,88.003,621600005.0
2006-10-02 20:15:00,88.007,88.035,87.977,87.986,862099995.0
2006-10-02 20:16:00,88.002,88.015,87.974,87.987,694700000.0
2006-10-02 20:17:00,87.997,88.005,87.968,87.986,315900001.0
2006-10-02 20:18:00,87.943,87.978,87.942,87.972,236399996.0
2006-10-02 20:19:00,87.975,87.989,87.946,87.966,350799998.0
2006-10-02 20:20:00,87.965,88.0,87.951,87.979,750499991.0
2006-10-02 20:21:00,88.005,88.011,87.955,87.974,592499997.0
2006-10-02 20:22:00,87.97,87.995,87.949,87.965,811299994.0
2006-10-02 20:23:00,87.965,87.988,87.938,87.959,635100000.0
2006-10-02 20:24:00,87.952,87.984,87.941,87.971,457400000.0
2006-10-02 20:25:00,87.963,87.992,87.963,87.977,583300001.0
2006-10-02 20:26:00,87.959,87.978,87.927,87.927,390699997.0
2006-10-02 20:27:00,87.95,87.976,87.939,87.955,306100002.0
2006-10-02 20:28:00,87.968,87.976,87.921,87.931,1304399998.0
2006-10-02 20:29:00,87.967,87.992,87.954,87.958,1592500008.0
2006-10-02 20:30:00,87.983,87.996,87.947,87.969,1395799992.0
2006-10-02 20:31:00,87.988,88.016,87.975,87.999,1053300001.0
2006-10-02 20:32:00,88.02,88.026,87.977,87.99,1044999995.0
2006-10-02 20:33:00,88.012,88.02,87.978,87.996,551699998.0
2006-10-02 20:34:00,88.019,88.019,87.983,87.987,466700001.0
2006-10-02 20:35:00,87.992,88.01,87.967,87.996,453900000.0
2006-10-02 20:36:00,87.958,88.005,87.946,88.005,444100006.0
2006-10-02 20:37:00,87.995,88.011,87.977,87.986,642899999.0
2006-10-02 20:38:00,88.008,88.027,87.996,88.023,832300000.0
2006-10-02 20:39:00,88.006,88.028,87.986,88.028,530599997.0
2006-10-02 20:40:00,88.018,88.051,88.002,88.019,1556600006.0
2006-10-02 20:41:00,88.003,88.035,87.991,88.0,1018900001.0
2006-10-02 20:42:00,87.992,88.02,87.987,87.993,1195499998.0
2006-10-02 20:43:00,88.017,88.025,88.003,88.011,902799999.0
2006-10-02 20:44:00,88.023,88.031,87.999,88.022,792199996.0
2006-10-02 20:45:00,88.019,88.032,87.995,88.0,713499993.0
2006-10-02 20:46:00,88.007,88.023,87.969,87.983,646800002.0
2006-10-02 20:47:00,87.987,88.027,87.977,88.002,1277599996.0
2006-10-02 20:48:00,88.009,88.035,87.997,88.019,622399999.0
2006-10-02 20:49:00,88.009,88.027,87.988,88.014,435800002.0
2006-10-02 20:50:00,88.003,88.029,87.971,87.993,997799994.0
2006-10-02 20:51:00,88.017,88.036,87.998,88.012,359000001.0
2006-10-02 20:52:00,87.999,88.029,87.99,88.029,330699997.0
2006-10-02 20:53:00,88.004,88.039,88.002,88.027,1242999996.0
2006-10-02 20:54:00,88.015,88.033,87.992,88.002,553099998.0
2006-10-02 20:55:00,88.025,88.042,88.0,88.007,1242400005.0
2006-10-02 20:56:00,88.001,88.038,87.996,88.013,801800003.0
2006-10-02 20:57:00,88.034,88.04,88.006,88.015,715499997.0
2006-10-02 20:58:00,88.009,88.055,87.994,88.031,1333599997.0
2006-10-02 20:59:00,88.052,88.052,87.996,88.005,1276099993.0
2006-10-02 21:00:00,88.007,88.025,87.981,87.991,1189300001.0
2006-10-02 21:01:00,88.025,88.04,87.991,87.994,1066300002.0
2006-10-02 21:02:00,88.015,88.037,87.99,88.015,485500004.0
2006-10-02 21:03:00,88.019,88.046,88.004,88.025,411300005.0
2006-10-02 21:04:00,88.044,88.044,87.999,87.999,465900003.0
2006-10-02 21:05:00,88.008,88.051,88.005,88.03,798600000.0
2006-10-02 21:06:00,88.0,88.041,87.996,88.028,712799997.0
2006-10-02 21:07:00,88.022,88.038,87.991,88.007,805599997.0
2006-10-02 21:08:00,88.015,88.036,88.002,88.03,745499997.0
2006-10-02 21:09:00,88.03,88.033,88.002,88.009,232800001.0
2006-10-02 21:10:00,87.994,88.036,87.979,88.032,732400001.0
2006-10-02 21:11:00,88.034,88.034,87.986,87.986,462300004.0
2006-10-02 21:12:00,87.987,88.037,87.987,87.999,333399999.0
2006-10-02 21:13:00,87.996,88.027,87.996,88.007,293099999.0
2006-10-02 21:14:00,88.025,88.033,87.991,88.011,593299995.0
2006-10-02 21:15:00,88.026,88.037,87.987,87.993,927900004.0
2006-10-02 21:16:00,88.033,88.055,88.0,88.006,813799995.0
2006-10-02 21:17:00,88.033,88.037,88.006,88.007,999699997.0
2006-10-02 21:18:00,88.003,88.024,87.96,88.024,665699995.0
2006-10-02 21:19:00,88.002,88.02,87.977,87.99,782600002.0
2006-10-02 21:20:00,87.982,88.034,87.964,87.987,1083099996.0
2006-10-02 21:21:00,87.991,88.024,87.979,87.999,964800000.0
2006-10-02 21:22:00,88.019,88.029,87.993,88.009,725499993.0
2006-10-02 21:23:00,88.001,88.04,88.0,88.026,772499995.0
2006-10-02 21:24:00,88.005,88.028,87.979,88.017,787499999.0
2006-10-02 21:25:00,87.988,88.037,87.988,88.016,972199996.0
2006-10-02 21:26:00,88.007,88.035,88.006,88.027,407600003.0
2006-10-02 21:27:00,88.023,88.025,87.993,88.002,529099998.0
2006-10-02 21:28:00,87.975,88.022,87.975,88.007,306899997.0
2006-10-02 21:29:00,87.996,88.036,87.996,88.029,633299993.0
2006-10-02 21:30:00,87.996,88.021,87.973,87.992,466799988.0
2006-10-02 21:31:00,88.018,88.03,88.001,88.03,270999999.0
2006-10-02 21:32:00,88.002,88.018,87.984,88.004,471900002.0
2006-10-02 21:33:00,88.011,88.034,87.985,88.0,400600003.0
2006-10-02 21:34:00,88.026,88.026,87.983,87.986,171299999.0
2006-10-02 21:35:00,88.0,88.0,87.967,87.97,554199998.0
2006-10-02 21:36:00,87.979,88.019,87.97,87.998,417899998.0
2006-10-02 21:37:00,87.995,88.003,87.964,87.984,688500001.0
2006-10-02 21:38:00,87.986,88.019,87.977,87.996,143699997.0
2006-10-02 21:39:00,88.006,88.032,88.001,88.023,303499996.0
2006-10-02 21:40:00,88.005,88.01,87.965,87.965,369600001.0
2006-10-02 21:41:00,87.991,88.008,87.98,87.984,448500000.0
2006-10-02 21:42:00,88.0,88.0,87.965,87.981,382300000.0
2006-10-02 21:43:00,87.999,87.999,87.944,87.965,328999998.0
2006-10-02 21:44:00,87.945,87.993,87.945,87.975,895899998.0
2006-10-02 21:45:00,87.97,88.0,87.949,87.99,550899992.0
2006-10-02 21:46:00,87.987,88.033,87.987,88.033,153700001.0
2006-10-02 21:47:00,88.016,88.041,88.009,88.033,465199999.0
2006-10-02 21:48:00,88.028,88.028,87.978,87.995,835899999.0
2006-10-02 21:49:00,88.03,88.037,88.005,88.007,193000000.0
2006-10-02 21:50:00,88.012,88.029,87.991,87.991,212900001.0
2006-10-02 21:51:00,88.031,88.033,88.007,88.013,290500003.0
2006-10-02 21:52:00,88.013,88.052,88.008,88.018,157100000.0
2006-10-02 21:53:00,88.022,88.032,87.998,88.008,628000004.0
2006-10-02 21:54:00,87.978,88.013,87.963,87.994,365199997.0
2006-10-02 21:55:00,87.982,88.016,87.969,88.016,271799998.0
2006-10-02 21:56:00,87.995,88.039,87.992,88.012,256800002.0
2006-10-02 21:57:00,88.021,88.021,87.984,88.001,198999999.0
2006-10-02 21:58:00,87.983,88.015,87.979,88.015,220600001.0
2006-10-02 21:59:00,87.986,88.016,87.976,87.981,435999997.0
2006-10-02 22:00:00,87.995,88.025,87.973,87.993,486999999.0
2006-10-02 22:01:00,87.999,88.017,87.962,87.999,732400004.0
2006-10-02 22:02:00,87.966,88.002,87.954,87.983,679000001.0
2006-10-02 22:03:00,87.983,88.024,87.965,87.996,335199999.0
2006-10-02 22:04:00,88.032,88.042,88.0,88.006,561099993.0
2006-10-02 22:05:00,88.022,88.055,88.014,88.023,168400002.0
2006-10-02 22:06:00,87.999,88.019,87.978,88.015,204299998.0
2006-10-02 22:07:00,88.003,88.037,87.979,88.002,398200002.0
2006-10-02 22:08:00,87.994,88.012,87.984,87.984,144599998.0
2006-10-02 22:09:00,88.022,88.025,87.995,87.995,220700002.0
2006-10-02 22:10:00,88.02,88.02,87.984,87.985,264999998.0
2006-10-02 22:11:00,87.981,88.018,87.981,88.01,377400003.0
2006-10-02 22:12:00,87.985,88.011,87.974,87.997,385999996.0
2006-10-02 22:13:00,88.011,88.015,87.971,87.983,463500000.0
2006-10-02 22:14:00,87.978,88.018,87.971,87.99,269600001.0
2006-10-02 22:15:00,87.983,88.006,87.972,88.006,173899999.0
2006-10-02 22:16:00,88.006,88.024,87.966,88.012,452599997.0
2006-10-02 22:17:00,87.977,88.014,87.965,87.994,229399997.0
2006-10-02 22:18:00,88.02,88.025,87.976,87.99,406799997.0
2006-10-02 22:19:00,87.992,88.001,87.94,87.972,313600001.0
2006-10-02 22:20:00,87.949,88.0,87.949,87.976,253700003.0
2006-10-02 22:21:00,87.99,88.02,87.975,87.977,328700003.0
2006-10-02 22:22:00,88.013,88.02,87.99,87.992,331300000.0
2006-10-02 22:23:00,87.982,88.015,87.959,87.99,465699997.0
2006-10-02 22:24:00,87.992,88.034,87.972,87.996,263399996.0
2006-10-02 22:25:00,87.992,88.006,87.977,87.984,235599999.0
2006-10-02 22:26:00,88.01,88.01,87.984,87.991,141800001.0
2006-10-02 22:27:00,88.001,88.015,87.952,87.982,641999998.0
2006-10-02 22:28:00,87.969,88.021,87.966,88.006,337899996.0
2006-10-02 22:29:00,87.991,88.035,87.991,88.005,245599996.0
2006-10-02 22:30:00,87.996,88.02,87.991,88.011,94400000.0
2006-10-02 22:31:00,88.004,88.005,87.954,87.964,469699999.0
2006-10-02 22:32:00,87.988,88.01,87.961,87.97,308600000.0
2006-10-02 22:33:00,87.992,88.028,87.967,87.984,622100001.0
2006-10-02 22:34:00,87.987,88.02,87.963,87.991,470400003.0
2006-10-02 22:35:00,87.993,88.011,87.984,88.01,215800003.0
2006-10-02 22:36:00,87.993,88.003,87.975,87.985,306899996.0
2006-10-02 22:37:00,88.002,88.002,87.954,87.961,321000001.0
2006-10-02 22:38:00,87.975,87.992,87.951,87.969,141600000.0
2006-10-02 22:39:00,88.0,88.0,87.961,87.962,224299998.0
2006-10-02 22:40:00,87.954,87.988,87.941,87.987,294899998.0
2006-10-02 22:41:00,87.946,87.987,87.94,87.987,303899999.0
2006-10-02 22:42:00,87.96,87.997,87.956,87.992,216799999.0
2006-10-02 22:43:00,87.998,88.007,87.947,87.989,304799997.0
2006-10-02 22:44:00,87.969,88.007,87.948,87.966,481299991.0
2006-10-02 22:45:00,88.0,88.006,87.964,87.985,546599995.0
2006-10-02 22:46:00,88.003,88.014,87.959,87.959,280900000.0
2006-10-02 22:47:00,88.0,88.0,87.953,87.953,285400003.0
2006-10-02 22:48:00,88.015,88.029,87.97,87.983,264500001.0
2006-10-02 22:49:00,87.983,88.029,87.976,88.014,312999999.0
2006-10-02 22:50:00,87.99,88.032,87.977,88.027,310099999.0
2006-10-02 22:51:00,88.024,88.045,87.989,87.997,307999998.0
2006-10-02 22:52:00,88.036,88.049,88.016,88.025,208900001.0
2006-10-02 22:53:00,88.041,88.07,87.996,88.07,597199990.0
2006-10-02 22:54:00,88.077,88.081,88.015,88.02,227500000.0
2006-10-02 22:55:00,88.025,88.056,88.006,88.023,337000001.0
2006-10-02 22:56:00,88.027,88.05,88.008,88.028,305100000.0
2006-10-02 22:57:00,88.033,88.055,88.007,88.052,349799999.0
2006-10-02 22:58:00,88.043,88.059,88.002,88.032,152599998.0
2006-10-02 22:59:00,88.037,88.07,87.966,88.005,388100001.0
2006-10-02 23:00:00,88.039,88.061,88.013,88.031,294100000.0
2006-10-02 23:01:00,88.038,88.075,87.991,88.034,100300000.0
2006-10-02 23:02:00,88.062,88.071,88.032,88.048,254700000.0
2006-10-02 23:03:00,88.059,88.085,88.035,88.055,170200002.0
2006-10-02 23:04:00,88.055,88.072,88.027,88.032,215500000.0
2006-10-02 23:05:00,88.057,88.065,88.038,88.038,105600001.0
2006-10-02 23:06:00,88.055,88.077,88.03,88.062,226399999.0
2006-10-02 23:07:00,88.073,88.075,88.045,88.052,220399999.0
2006-10-02 23:08:00,88.056,88.078,88.039,88.063,182100002.0
2006-10-02 23:09:00,88.069,88.073,88.045,88.05,224799998.0
2006-10-02 23:10:00,88.062,88.081,88.016,88.051,275000000.0
2006-10-02 23:11:00,88.076,88.076,88.018,88.024,130300001.0
2006-10-02 23:12:00,88.052,88.068,88.018,88.042,103600000.0
2006-10-02 23:13:00,88.042,88.064,88.023,88.023,116500000.0
2006-10-02 23:14:00,88.033,88.062,88.015,88.032,240500003.0
2006-10-02 23:15:00,88.052,88.053,88.015,88.015,252999993.0
2006-10-02 23:16:00,88.006,88.024,87.969,87.985,182099999.0
2006-10-02 23:17:00,88.005,88.02,87.983,88.002,210400001.0
2006-10-02 23:18:00,88.034,88.046,88.022,88.034,293299996.0
2006-10-02 23:19:00,88.067,88.067,88.008,88.015,99600000.0
2006-10-02 23:20:00,88.02,88.036,88.0,88.029,279899999.0
2006-10-02 23:21:00,87.975,88.026,87.972,88.026,169499998.0
2006-10-02 23:22:00,88.014,88.031,87.981,87.999,159200001.0
2006-10-02 23:23:00,87.989,88.013,87.954,87.979,220600001.0
2006-10-02 23:24:00,87.969,88.011,87.965,87.994,288100001.0
2006-10-02 23:25:00,87.986,88.015,87.967,87.99,175800000.0
2006-10-02 23:26:00,88.019,88.019,87.956,87.956,187800000.0
2006-10-02 23:27:00,88.006,88.042,87.995,88.025,186600002.0
2006-10-02 23:28:00,88.046,88.059,88.014,88.048,353399995.0
2006-10-02 23:29:00,88.014,88.036,88.008,88.017,89600000.0
2006-10-02 23:30:00,87.984,88.003,87.959,87.98,130499998.0
2006-10-02 23:31:00,87.99,88.032,87.989,88.006,127899999.0
2006-10-02 23:32:00,88.008,88.008,87.971,87.993,226400005.0
2006-10-02 23:33:00,87.988,88.023,87.969,88.023,170900001.0
2006-10-02 23:34:00,88.003,88.025,87.975,88.025,376799996.0
2006-10-02 23:35:00,88.012,88.036,87.999,88.017,224700001.0
2006-10-02 23:36:00,88.031,88.037,88.003,88.012,213399997.0
2006-10-02 23:37:00,88.029,88.044,88.007,88.044,184600000.0
2006-10-02 23:38:00,88.035,88.035,88.001,88.001,264600002.0
2006-10-02 23:39:00,88.011,88.035,87.968,88.021,236699998.0
2006-10-02 23:40:00,88.011,88.043,87.995,88.019,275800002.0
2006-10-02 23:41:00,88.056,88.056,88.001,88.008,215000001.0
2006-10-02 23:42:00,88.038,88.048,88.022,88.031,316100000.0
2006-10-02 23:43:00,88.024,88.043,87.998,88.025,167899997.0
2006-10-02 23:44:00,88.027,88.043,88.011,88.033,259500002.0
2006-10-02 23:45:00,88.014,88.047,88.013,88.046,274299997.0
2006-10-02 23:46:00,88.029,88.053,88.021,88.03,198700005.0
2006-10-02 23:47:00,87.996,88.042,87.996,88.042,138200003.0
2006-10-02 23:48:00,88.018,88.047,88.01,88.024,219400000.0
2006-10-02 23:49:00,88.007,88.038,88.0,88.012,184199999.0
2006-10-02 23:50:00,88.009,88.024,87.987,87.991,192100002.0
2006-10-02 23:51:00,88.0,88.043,87.98,88.006,190499999.0
2006-10-02 23:52:00,88.005,88.025,87.99,88.015,119699999.0
2006-10-02 23:53:00,88.028,88.042,88.005,88.012,288800002.0
2006-10-02 23:54:00,88.0,88.051,88.0,88.03,117500000.0
2006-10-02 23:55:00,88.028,88.041,88.013,88.033,311299998.0
2006-10-02 23:56:00,88.015,88.035,88.001,88.017,191700000.0
2006-10-02 23:57:00,88.011,88.026,87.996,87.999,184799998.0
2006-10-02 23:58:00,88.037,88.037,88.0,88.0,236299998.0
2006-10-02 23:59:00,88.02,88.036,87.998,88.006,279399994.0
2006-10-03 00:00:00,88.033,88.044,88.014,88.018,212599998.0
2006-10-03 00:01:00,88.018,88.045,88.009,88.045,285099999.0
2006-10-03 00:02:00,88.01,88.033,88.003,88.024,90800002.0
2006-10-03 00:03:00,88.032,88.032,88.0,88.009,141200001.0
2006-10-03 00:04:00,88.024,88.025,87.985,88.002,178099998.0
2006-10-03 00:05:00,88.023,88.053,88.015,88.024,262500002.0
2006-10-03 00:06:00,88.045,88.045,88.008,88.016,117800000.0
2006-10-03 00:07:00,88.011,88.044,88.002,88.044,253099997.0
2006-10-03 00:08:00,87.985,88.022,87.985,88.02,46999998.0
2006-10-03 00:09:00,88.017,88.038,87.993,88.037,233899999.0
2006-10-03 00:10:00,88.02,88.038,87.989,88.01,164600000.0
2006-10-03 00:11:00,88.006,88.021,87.975,88.007,182899999.0
2006-10-03 00:12:00,88.008,88.034,87.992,88.014,165100003.0
2006-10-03 00:13:00,88.021,88.05,88.011,88.05,255600000.0
2006-10-03 00:14:00,88.039,88.057,88.003,88.02,255699997.0
2006-10-03 00:15:00,88.006,88.029,88.0,88.015,268399996.0
2006-10-03 00:16:00,88.024,88.024,87.982,87.982,189499999.0
2006-10-03 00:17:00,88.006,88.013,87.994,87.994,153799998.0
2006-10-03 00:18:00,88.004,88.018,87.989,87.996,182499999.0
2006-10-03 00:19:00,88.0,88.02,87.983,87.995,184100001.0
2006-10-03 00:20:00,87.98,88.011,87.966,87.976,226699997.0
2006-10-03 00:21:00,87.973,88.01,87.959,88.007,258300002.0
2006-10-03 00:22:00,88.006,88.024,87.995,88.007,134800000.0
2006-10-03 00:23:00,88.019,88.026,87.989,88.011,286899999.0
2006-10-03 00:24:00,87.992,88.029,87.973,87.988,106300000.0
2006-10-03 00:25:00,88.017,88.025,87.982,88.001,265800000.0
2006-10-03 00:26:00,88.006,88.024,87.986,88.012,203700000.0
2006-10-03 00:27:00,88.019,88.033,88.002,88.015,207299999.0
2006-10-03 00:28:00,88.007,88.033,87.995,88.013,278899998.0
2006-10-03 00:29:00,87.996,88.02,87.986,88.014,215499999.0
2006-10-03 00:30:00,88.017,88.031,87.996,87.997,188200001.0
2006-10-03 00:31:00,88.0,88.021,87.998,88.018,71500000.0
2006-10-03 00:32:00,88.017,88.025,87.983,87.996,187000001.0
2006-10-03 00:33:00,88.02,88.028,87.986,88.005,194299998.0
2006-10-03 00:34:00,87.983,88.01,87.973,87.978,148299999.0
2006-10-03 00:35:00,88.032,88.032,87.987,87.987,193699997.0
2006-10-03 00:36:00,87.991,88.007,87.981,87.985,237700000.0
2006-10-03 00:37:00,87.959,87.992,87.955,87.971,202500000.0
2006-10-03 00:38:00,87.979,88.001,87.951,87.971,250099999.0
2006-10-03 00:39:00,88.004,88.005,87.972,87.982,256999997.0
2006-10-03 00:40:00,87.986,87.999,87.947,87.947,227900001.0
2006-10-03 00:41:00,87.957,87.997,87.957,87.967,196700001.0
2006-10-03 00:42:00,87.952,87.996,87.952,87.967,278699999.0
2006-10-03 00:43:00,87.958,87.982,87.942,87.957,314700000.0
2006-10-03 00:44:00,87.962,87.991,87.957,87.98,262999997.0
2006-10-03 00:45:00,87.997,87.997,87.964,87.964,168399999.0
2006-10-03 00:46:00,88.008,88.008,87.979,87.995,106199998.0
2006-10-03 00:47:00,88.009,88.02,87.987,88.004,212899997.0
2006-10-03 00:48:00,87.996,88.016,87.986,88.006,337000002.0
2006-10-03 00:49:00,87.991,88.018,87.98,88.006,163600001.0
2006-10-03 00:50:00,88.024,88.029,88.003,88.008,146499998.0
2006-10-03 00:51:00,88.001,88.019,87.983,88.018,358399995.0
2006-10-03 00:52:00,87.989,88.008,87.966,87.974,84800000.0
2006-10-03 00:53:00,87.977,87.998,87.973,87.988,181299998.0
2006-10-03 00:54:00,87.974,88.0,87.968,87.993,189100002.0
2006-10-03 00:55:00,87.978,88.008,87.975,88.002,230300001.0
2006-10-03 00:56:00,87.997,88.014,87.986,87.989,161699999.0
2006-10-03 00:57:00,87.989,88.004,87.979,87.994,176299998.0
2006-10-03 00:58:00,88.01,88.01,87.989,87.993,103599998.0
2006-10-03 00:59:00,88.003,88.012,87.977,87.992,132300000.0
2006-10-03 01:00:00,87.983,88.018,87.973,87.975,280800000.0
2006-10-03 01:01:00,87.988,88.013,87.958,87.995,164500002.0
2006-10-03 01:02:00,87.982,88.006,87.977,87.997,149699998.0
2006-10-03 01:03:00,87.992,87.997,87.972,87.973,240199998.0
2006-10-03 01:04:00,87.988,88.006,87.973,87.997,236100005.0
2006-10-03 01:05:00,87.974,88.009,87.964,87.985,241099999.0
2006-10-03 01:06:00,87.999,88.005,87.972,87.982,235799997.0
2006-10-03 01:07:00,88.007,88.014,87.972,87.975,249599998.0
2006-10-03 01:08:00,87.989,87.994,87.962,87.975,189500002.0
2006-10-03 01:09:00,87.985,88.016,87.974,88.016,305300000.0
2006-10-03 01:10:00,87.997,88.007,87.982,87.986,168100001.0
2006-10-03 01:11:00,87.995,88.013,87.982,88.013,224899998.0
2006-10-03 01:12:00,88.008,88.013,87.98,88.009,144500000.0
2006-10-03 01:13:00,88.007,88.017,87.977,87.996,199700001.0
2006-10-03 01:14:00,88.0,88.018,87.984,87.992,329900000.0
2006-10-03 01:15:00,88.0,88.016,87.983,88.011,200100001.0
2006-10-03 01:16:00,87.989,88.015,87.959,87.996,160000000.0
2006-10-03 01:17:00,88.006,88.023,87.968,88.007,249599996.0
2006-10-03 01:18:00,88.012,88.027,87.938,87.962,167899999.0
2006-10-03 01:19:00,88.004,88.009,87.974,87.985,206400000.0
2006-10-03 01:20:00,87.995,87.998,87.956,87.978,173699996.0
2006-10-03 01:21:00,88.006,88.006,87.969,87.982,196699998.0
2006-10-03 01:22:00,87.961,87.997,87.961,87.983,159000002.0
2006-10-03 01:23:00,87.98,88.018,87.964,87.996,112300001.0
2006-10-03 01:24:00,87.968,88.009,87.968,87.977,219399999.0
2006-10-03 01:25:00,87.995,88.018,87.969,88.0,111699999.0
2006-10-03 01:26:00,88.013,88.025,87.989,88.009,155899999.0
2006-10-03 01:27:00,88.012,88.022,87.986,88.007,181600002.0
2006-10-03 01:28:00,87.986,88.009,87.973,87.973,156400000.0
2006-10-03 01:29:00,87.969,88.01,87.966,87.997,194599999.0
2006-10-03 01:30:00,87.98,88.007,87.968,87.993,213099999.0
2006-10-03 01:31:00,87.982,88.016,87.979,87.995,398200003.0
2006-10-03 01:32:00,87.982,88.02,87.982,88.007,360699996.0
2006-10-03 01:33:00,87.996,88.013,87.977,88.0,142600000.0
2006-10-03 01:34:00,87.987,88.005,87.955,87.987,196600000.0
2006-10-03 01:35:00,87.992,87.994,87.969,87.969,190199999.0
2006-10-03 01:36:00,87.987,87.987,87.952,87.965,250399998.0
2006-10-03 01:37:00,87.988,87.988,87.959,87.96,203399996.0
2006-10-03 01:38:00,87.963,88.005,87.958,87.979,129100002.0
2006-10-03 01:39:00,87.968,87.99,87.959,87.985,226799999.0
2006-10-03 01:40:00,87.973,88.0,87.959,87.972,342099996.0
2006-10-03 01:41:00,87.944,87.968,87.937,87.96,167099999.0
2006-10-03 01:42:00,87.971,87.975,87.943,87.947,148100000.0
2006-10-03 01:43:00,87.94,87.959,87.933,87.955,76700000.0
2006-10-03 01:44:00,87.937,87.937,87.896,87.902,224599998.0
2006-10-03 01:45:00,87.945,87.949,87.921,87.921,157899998.0
2006-10-03 01:46:00,87.929,87.955,87.919,87.935,234099999.0
2006-10-03 01:47:00,87.957,87.957,87.923,87.941,279100000.0
2006-10-03 01:48:00,87.925,87.954,87.879,87.879,218200000.0
2006-10-03 01:49:00,87.86,87.907,87.858,87.896,189400000.0
2006-10-03 01:50:00,87.873,87.897,87.865,87.878,100200000.0
2006-10-03 01:51:00,87.866,87.887,87.845,87.867,180300001.0
2006-10-03 01:52:00,87.859,87.884,87.839,87.854,350400002.0
2006-10-03 01:53:00,87.84,87.862,87.831,87.857,217099999.0
2006-10-03 01:54:00,87.841,87.865,87.833,87.852,197199998.0
2006-10-03 01:55:00,87.865,87.882,87.854,87.869,80599998.0
2006-10-03 01:56:00,87.86,87.89,87.839,87.863,214800000.0
2006-10-03 01:57:00,87.884,87.888,87.84,87.848,155299999.0
2006-10-03 01:58:00,87.887,87.89,87.86,87.875,207899997.0
2006-10-03 01:59:00,87.863,87.884,87.853,87.876,239399998.0
2006-10-03 02:00:00,87.877,87.877,87.846,87.853,169700000.0
2006-10-03 02:01:00,87.862,87.874,87.831,87.867,278799998.0
2006-10-03 02:02:00,87.883,87.883,87.828,87.828,116600000.0
2006-10-03 02:03:00,87.862,87.871,87.821,87.839,196099999.0
2006-10-03 02:04:00,87.833,87.853,87.81,87.81,184499998.0
2006-10-03 02:05:00,87.827,87.853,87.795,87.853,222099997.0
2006-10-03 02:06:00,87.859,87.868,87.841,87.868,192499998.0
2006-10-03 02:07:00,87.882,87.882,87.836,87.841,226899997.0
2006-10-03 02:08:00,87.861,87.871,87.842,87.843,231900000.0
2006-10-03 02:09:00,87.858,87.89,87.854,87.89,167299997.0
2006-10-03 02:10:00,87.885,87.888,87.864,87.875,244999997.0
2006-10-03 02:11:00,87.89,87.89,87.856,87.863,337199998.0
2006-10-03 02:12:00,87.869,87.906,87.869,87.906,249700003.0
2006-10-03 02:13:00,87.88,87.902,87.873,87.886,145099997.0
2006-10-03 02:14:00,87.889,87.906,87.866,87.892,110400000.0
2006-10-03 02:15:00,87.895,87.908,87.87,87.903,267999995.0
2006-10-03 02:16:00,87.898,87.923,87.898,87.922,151699999.0
2006-10-03 02:17:00,87.912,87.927,87.895,87.905,209699997.0
2006-10-03 02:18:00,87.919,87.933,87.886,87.902,128299999.0
2006-10-03 02:19:00,87.913,87.93,87.9,87.92,198600000.0
2006-10-03 02:20:00,87.935,87.935,87.894,87.903,155200001.0
2006-10-03 02:21:00,87.932,87.939,87.906,87.918,280299999.0
2006-10-03 02:22:00,87.911,87.929,87.905,87.929,85500000.0
2006-10-03 02:23:00,87.889,87.928,87.883,87.924,239299997.0
2006-10-03 02:24:00,87.918,87.945,87.906,87.925,198900000.0
2006-10-03 02:25:00,87.899,87.955,87.899,87.952,180900003.0
2006-10-03 02:26:00,87.937,87.95,87.911,87.926,151299999.0
2006-10-03 02:27:00,87.926,87.938,87.906,87.931,217100000.0
2006-10-03 02:28:00,87.878,87.947,87.876,87.947,245199998.0
2006-10-03 02:29:00,87.919,87.935,87.905,87.927,189899997.0
2006-10-03 02:30:00,87.93,87.93,87.894,87.907,138800000.0
2006-10-03 02:31:00,87.9,87.929,87.892,87.905,204499999.0
2006-10-03 02:32:00,87.904,87.926,87.889,87.898,249799993.0
2006-10-03 02:33:00,87.9,87.913,87.887,87.897,174700001.0
2006-10-03 02:34:00,87.871,87.893,87.865,87.886,115600000.0
2006-10-03 02:35:00,87.853,87.876,87.843,87.858,142200001.0
2006-10-03 02:36:00,87.854,87.859,87.832,87.841,109199998.0
2006-10-03 02:37:00,87.867,87.882,87.848,87.857,141299998.0
2006-10-03 02:38:00,87.883,87.906,87.882,87.904,297999999.0
2006-10-03 02:39:00,87.913,87.913,87.855,87.855,203400001.0
2006-10-03 02:40:00,87.885,87.903,87.884,87.902,123900001.0
2006-10-03 02:41:00,87.901,87.92,87.868,87.9,195900000.0
2006-10-03 02:42:00,87.898,87.927,87.889,87.889,114100000.0
2006-10-03 02:43:00,87.913,87.925,87.888,87.889,253200000.0
2006-10-03 02:44:00,87.928,87.928,87.901,87.902,185900001.0
2006-10-03 02:45:00,87.905,87.927,87.898,87.919,258200002.0
2006-10-03 02:46:00,87.921,87.923,87.888,87.898,310099995.0
2006-10-03 02:47:00,87.915,87.947,87.904,87.91,218400000.0
2006-10-03 02:48:00,87.894,87.942,87.894,87.942,169500002.0
2006-10-03 02:49:00,87.931,87.932,87.899,87.914,274299997.0
2006-10-03 02:50:00,87.936,87.965,87.921,87.951,160200000.0
2006-10-03 02:51:00,87.93,87.948,87.922,87.946,181399999.0
2006-10-03 02:52:00,87.948,87.959,87.931,87.933,217999997.0
2006-10-03 02:53:00,87.968,87.968,87.933,87.939,215000001.0
2006-10-03 02:54:00,87.95,87.974,87.927,87.944,182599998.0
2006-10-03 02:55:00,87.941,87.958,87.93,87.94,187199995.0
2006-10-03 02:56:00,87.955,87.966,87.931,87.943,307700001.0
2006-10-03 02:57:00,87.955,87.969,87.927,87.956,222699999.0
2006-10-03 02:58:00,87.945,87.961,87.936,87.957,153300000.0
2006-10-03 02:59:00,87.967,87.972,87.924,87.931,226200001.0
2006-10-03 03:00:00,87.966,87.981,87.931,87.937,113200000.0
2006-10-03 03:01:00,87.925,87.947,87.895,87.909,132100001.0
2006-10-03 03:02:00,87.907,87.927,87.9,87.903,186799998.0
2006-10-03 03:03:00,87.921,87.929,87.89,87.913,250500002.0
2006-10-03 03:04:00,87.925,87.93,87.899,87.899,139199999.0
2006-10-03 03:05:00,87.884,87.928,87.884,87.928,114600002.0
2006-10-03 03:06:00,87.933,87.933,87.895,87.907,153100000.0
2006-10-03 03:07:00,87.922,87.933,87.901,87.905,157899999.0
2006-10-03 03:08:00,87.93,87.93,87.892,87.914,251599998.0
2006-10-03 03:09:00,87.901,87.932,87.894,87.927,305399999.0
2006-10-03 03:10:00,87.909,87.924,87.887,87.904,191200001.0
2006-10-03 03:11:00,87.916,87.921,87.89,87.901,213899998.0
2006-10-03 03:12:00,87.899,87.921,87.878,87.896,169199999.0
2006-10-03 03:13:00,87.899,87.921,87.898,87.907,179099997.0
2006-10-03 03:14:00,87.915,87.915,87.879,87.879,164799997.0
2006-10-03 03:15:00,87.902,87.91,87.874,87.887,99300000.0
2006-10-03 03:16:00,87.879,87.906,87.87,87.889,162599998.0
2006-10-03 03:17:00,87.885,87.904,87.868,87.868,146300000.0
2006-10-03 03:18:00,87.883,87.905,87.871,87.899,212599998.0
2006-10-03 03:19:00,87.887,87.887,87.851,87.855,197800000.0
2006-10-03 03:20:00,87.874,87.898,87.862,87.88,215899999.0
2006-10-03 03:21:00,87.869,87.883,87.852,87.872,176600000.0
2006-10-03 03:22:00,87.872,87.889,87.866,87.885,150499999.0
2006-10-03 03:23:00,87.881,87.881,87.848,87.853,143500001.0
2006-10-03 03:24:00,87.863,87.89,87.858,87.877,168600001.0
2006-10-03 03:25:00,87.853,87.87,87.847,87.865,217500002.0
2006-10-03 03:26:00,87.822,87.887,87.822,87.861,235099999.0
2006-10-03 03:27:00,87.855,87.861,87.834,87.84,269000000.0
2006-10-03 03:28:00,87.839,87.863,87.837,87.837,276400000.0
2006-10-03 03:29:00,87.834,87.852,87.822,87.849,331100002.0
2006-10-03 03:30:00,87.82,87.854,87.749,87.749,132099999.0
2006-10-03 03:31:00,87.747,87.809,87.735,87.79,252799999.0
2006-10-03 03:32:00,87.815,87.842,87.794,87.826,129700001.0
2006-10-03 03:33:00,87.783,87.844,87.783,87.839,297499999.0
2006-10-03 03:34:00,87.841,87.851,87.804,87.835,120100003.0
2006-10-03 03:35:00,87.838,87.867,87.826,87.856,252699998.0
2006-10-03 03:36:00,87.856,87.857,87.825,87.832,181199998.0
2006-10-03 03:37:00,87.863,87.865,87.836,87.853,146200001.0
2006-10-03 03:38:00,87.832,87.855,87.82,87.855,136899998.0
2006-10-03 03:39:00,87.824,87.855,87.824,87.84,186399999.0
2006-10-03 03:40:00,87.844,87.853,87.824,87.837,258699995.0
2006-10-03 03:41:00,87.85,87.856,87.831,87.831,183500000.0
2006-10-03 03:42:00,87.826,87.851,87.821,87.825,160200000.0
2006-10-03 03:43:00,87.817,87.85,87.791,87.826,198200001.0
2006-10-03 03:44:00,87.833,87.848,87.808,87.827,181999999.0
2006-10-03 03:45:00,87.834,87.863,87.834,87.855,131600002.0
2006-10-03 03:46:00,87.866,87.878,87.85,87.857,319299997.0
2006-10-03 03:47:00,87.88,87.894,87.848,87.88,203799997.0
2006-10-03 03:48:00,87.892,87.897,87.871,87.897,129000000.0
2006-10-03 03:49:00,87.879,87.904,87.869,87.904,222700000.0
2006-10-03 03:50:00,87.9,87.913,87.887,87.895,183300001.0
2006-10-03 03:51:00,87.888,87.935,87.876,87.935,144700000.0
2006-10-03 03:52:00,87.889,87.935,87.889,87.935,190799998.0
2006-10-03 03:53:00,87.882,87.937,87.882,87.921,172000000.0
2006-10-03 03:54:00,87.917,87.93,87.889,87.918,282099996.0
2006-10-03 03:55:00,87.888,87.924,87.888,87.923,122900000.0
2006-10-03 03:56:00,87.88,87.948,87.876,87.948,270699998.0
2006-10-03 03:57:00,87.927,87.969,87.927,87.969,211800001.0
2006-10-03 03:58:00,87.95,87.977,87.95,87.965,148500001.0
2006-10-03 03:59:00,87.949,87.993,87.949,87.979,183900001.0
2006-10-03 04:00:00,87.985,87.995,87.952,87.977,329500001.0
2006-10-03 04:01:00,87.977,87.977,87.963,87.968,72500002.0
2006-10-03 04:02:00,87.955,87.98,87.947,87.96,145499998.0
2006-10-03 04:03:00,87.961,87.968,87.935,87.968,137199999.0
2006-10-03 04:04:00,87.948,87.961,87.92,87.96,332400005.0
2006-10-03 04:05:00,87.941,87.961,87.93,87.941,193400001.0
2006-10-03 04:06:00,87.944,87.944,87.902,87.902,57200000.0
2006-10-03 04:07:00,87.929,87.952,87.92,87.949,193600000.0
2006-10-03 04:08:00,87.927,87.951,87.924,87.945,150499998.0
2006-10-03 04:09:00,87.948,87.949,87.92,87.931,104499999.0
2006-10-03 04:10:00,87.921,87.958,87.917,87.939,246200003.0
2006-10-03 04:11:00,87.923,87.951,87.922,87.926,125300001.0
2006-10-03 04:12:00,87.942,87.942,87.905,87.922,191500000.0
2006-10-03 04:13:00,87.918,87.943,87.91,87.941,308899999.0
2006-10-03 04:14:00,87.915,87.958,87.915,87.958,145800001.0
2006-10-03 04:15:00,87.938,87.951,87.915,87.919,201499998.0
2006-10-03 04:16:00,87.918,87.939,87.895,87.9,304100000.0
2006-10-03 04:17:00,87.924,87.933,87.899,87.913,174200002.0
2006-10-03 04:18:00,87.902,87.924,87.895,87.921,145800002.0
2006-10-03 04:19:00,87.925,87.932,87.895,87.93,281600002.0
2006-10-03 04:20:00,87.887,87.909,87.877,87.897,178699997.0
2006-10-03 04:21:00,87.875,87.902,87.868,87.902,47600000.0
2006-10-03 04:22:00,87.884,87.918,87.874,87.896,73599998.0
2006-10-03 04:23:00,87.929,87.937,87.903,87.913,278700002.0
2006-10-03 04:24:00,87.886,87.942,87.87,87.926,132600000.0
2006-10-03 04:25:00,87.932,87.942,87.911,87.918,201200001.0
2006-10-03 04:26:00,87.925,87.945,87.923,87.937,180000001.0
2006-10-03 04:27:00,87.936,87.962,87.913,87.941,219599999.0
2006-10-03 04:28:00,87.912,87.948,87.911,87.945,213899999.0
2006-10-03 04:29:00,87.919,87.931,87.883,87.883,130600000.0
2006-10-03 04:30:00,87.921,87.923,87.887,87.904,223500003.0
2006-10-03 04:31:00,87.918,87.94,87.904,87.919,251699998.0
2006-10-03 04:32:00,87.916,87.926,87.898,87.916,228300002.0
2006-10-03 04:33:00,87.93,87.935,87.905,87.909,293199999.0
2006-10-03 04:34:00,87.898,87.936,87.898,87.913,130300001.0
2006-10-03 04:35:00,87.916,87.942,87.897,87.897,229899997.0
2006-10-03 04:36:00,87.91,87.91,87.88,87.899,112800001.0
2006-10-03 04:37:00,87.873,87.912,87.873,87.912,222699997.0
2006-10-03 04:38:00,87.923,87.926,87.899,87.906,210499999.0
2006-10-03 04:39:00,87.9,87.923,87.899,87.911,168099997.0
2006-10-03 04:40:00,87.91,87.917,87.889,87.904,201299997.0
2006-10-03 04:41:00,87.916,87.958,87.891,87.923,236800000.0
2006-10-03 04:42:00,87.937,87.937,87.897,87.91,210399997.0
2006-10-03 04:43:00,87.931,87.931,87.903,87.918,137200000.0
2006-10-03 04:44:00,87.917,87.933,87.897,87.933,288700000.0
2006-10-03 04:45:00,87.919,87.949,87.917,87.94,245100002.0
2006-10-03 04:46:00,87.939,87.958,87.918,87.942,113800000.0
2006-10-03 04:47:00,87.915,87.964,87.915,87.943,116600002.0
2006-10-03 04:48:00,87.941,87.941,87.907,87.921,185299998.0
2006-10-03 04:49:00,87.92,87.949,87.92,87.949,165600000.0
2006-10-03 04:50:00,87.932,87.969,87.919,87.937,208800002.0
2006-10-03 04:51:00,87.934,87.944,87.914,87.917,261899998.0
2006-10-03 04:52:00,87.922,87.947,87.92,87.943,128299999.0
2006-10-03 04:53:00,87.926,87.944,87.908,87.938,254100000.0
2006-10-03 04:54:00,87.912,87.937,87.899,87.937,242300000.0
2006-10-03 04:55:00,87.933,87.942,87.904,87.904,112699999.0
2006-10-03 04:56:00,87.932,87.942,87.912,87.928,107800000.0
2006-10-03 04:57:00,87.937,87.942,87.915,87.921,201999999.0
2006-10-03 04:58:00,87.936,87.939,87.906,87.906,147700001.0
2006-10-03 04:59:00,87.928,87.95,87.913,87.929,160000000.0
2006-10-03 05:00:00,87.933,87.953,87.913,87.938,154499999.0
2006-10-03 05:01:00,87.934,87.959,87.931,87.95,188099999.0
2006-10-03 05:02:00,87.945,87.957,87.928,87.939,270300002.0
2006-10-03 05:03:00,87.917,87.953,87.911,87.92,238400003.0
2006-10-03 05:04:00,87.937,87.938,87.895,87.895,200900001.0
2006-10-03 05:05:00,87.903,87.937,87.891,87.902,139300002.0
2006-10-03 05:06:00,87.917,87.941,87.908,87.928,133800000.0
2006-10-03 05:07:00,87.942,87.942,87.908,87.908,163700000.0
2006-10-03 05:08:00,87.941,87.95,87.92,87.92,179900000.0
2006-10-03 05:09:00,87.935,87.944,87.904,87.912,261700000.0
2006-10-03 05:10:00,87.924,87.941,87.906,87.915,201999997.0
2006-10-03 05:11:00,87.915,87.941,87.879,87.907,277099997.0
2006-10-03 05:12:00,87.914,87.932,87.903,87.927,127400001.0
2006-10-03 05:13:00,87.931,87.954,87.929,87.954,231199994.0
2006-10-03 05:14:00,87.954,87.958,87.923,87.931,281399996.0
2006-10-03 05:15:00,87.945,87.96,87.92,87.96,211800002.0
2006-10-03 05:16:00,87.974,88.0,87.94,87.982,326500002.0
2006-10-03 05:17:00,87.984,87.997,87.967,87.982,295699998.0
2006-10-03 05:18:00,87.982,88.011,87.982,87.989,140000001.0
2006-10-03 05:19:00,88.015,88.015,87.97,87.97,146300000.0
2006-10-03 05:20:00,87.978,87.984,87.96,87.962,190800001.0
2006-10-03 05:21:00,87.964,87.998,87.964,87.985,240799998.0
2006-10-03 05:22:00,87.994,88.007,87.977,88.004,239899999.0
2006-10-03 05:23:00,87.987,88.016,87.986,88.003,103300000.0
2006-10-03 05:24:00,87.985,88.011,87.977,87.989,277499999.0
2006-10-03 05:25:00,87.978,88.011,87.971,88.011,213799997.0
2006-10-03 05:26:00,88.011,88.016,87.991,87.994,114399998.0
2006-10-03 05:27:00,88.002,88.01,87.966,87.994,290500000.0
2006-10-03 05:28:00,87.969,88.008,87.969,88.006,279800000.0
2006-10-03 05:29:00,87.973,87.995,87.953,87.98,243199999.0
2006-10-03 05:30:00,87.968,87.975,87.937,87.957,149500000.0
2006-10-03 05:31:00,87.959,87.96,87.925,87.925,283200003.0
2006-10-03 05:32:00,87.929,87.957,87.929,87.953,135800001.0
2006-10-03 05:33:00,87.939,87.953,87.915,87.953,190300000.0
2006-10-03 05:34:00,87.952,87.952,87.916,87.926,165700001.0
2006-10-03 05:35:00,87.923,87.942,87.909,87.922,175800004.0
2006-10-03 05:36:00,87.894,87.93,87.894,87.93,178900001.0
2006-10-03 05:37:00,87.899,87.945,87.899,87.937,182799997.0
2006-10-03 05:38:00,87.91,87.939,87.898,87.939,263300000.0
2006-10-03 05:39:00,87.925,87.947,87.918,87.928,191300001.0
2006-10-03 05:40:00,87.953,87.963,87.927,87.946,194200000.0
2006-10-03 05:41:00,87.956,87.97,87.938,87.943,163299999.0
2006-10-03 05:42:00,87.963,87.966,87.926,87.926,134100000.0
2006-10-03 05:43:00,87.939,87.953,87.922,87.952,127199999.0
2006-10-03 05:44:00,87.946,87.972,87.943,87.953,264300000.0
2006-10-03 05:45:00,87.947,87.95,87.912,87.931,149400001.0
2006-10-03 05:46:00,87.935,87.948,87.918,87.935,133100001.0
2006-10-03 05:47:00,87.926,87.947,87.914,87.924,101200000.0
2006-10-03 05:48:00,87.961,87.961,87.926,87.95,99600002.0
2006-10-03 05:49:00,87.952,87.965,87.936,87.936,248199997.0
2006-10-03 05:50:00,87.94,87.958,87.917,87.939,214599999.0
2006-10-03 05:51:00,87.955,87.961,87.91,87.944,132600002.0
2006-10-03 05:52:00,87.941,87.965,87.93,87.954,212800000.0
2006-10-03 05:53:00,87.931,87.951,87.892,87.909,179999999.0
2006-10-03 05:54:00,87.929,87.961,87.929,87.953,177400002.0
2006-10-03 05:55:00,87.938,87.969,87.938,87.962,175300001.0
2006-10-03 05:56:00,87.949,87.968,87.943,87.946,176599999.0
2006-10-03 05:57:00,87.98,87.98,87.938,87.942,172600002.0
2006-10-03 05:58:00,87.963,87.971,87.935,87.943,138099998.0
2006-10-03 05:59:00,87.96,87.98,87.948,87.966,135500000.0
2006-10-03 06:00:00,87.974,87.99,87.958,87.959,211100001.0
2006-10-03 06:01:00,87.979,87.995,87.962,87.971,193699999.0
2006-10-03 06:02:00,87.981,88.0,87.965,87.986,176700001.0
2006-10-03 06:03:00,87.964,87.993,87.964,87.985,205499999.0
2006-10-03 06:04:00,87.966,87.985,87.959,87.982,195699998.0
2006-10-03 06:05:00,88.001,88.001,87.975,87.983,158699998.0
2006-10-03 06:06:00,87.994,87.994,87.956,87.987,141400002.0
2006-10-03 06:07:00,87.965,88.009,87.965,87.985,362400000.0
2006-10-03 06:08:00,87.995,88.001,87.966,87.978,133699999.0
2006-10-03 06:09:00,87.974,88.005,87.965,87.975,200399999.0
2006-10-03 06:10:00,87.967,88.008,87.965,87.986,122700000.0
2006-10-03 06:11:00,87.982,87.987,87.967,87.972,164200001.0
2006-10-03 06:12:00,87.969,87.98,87.948,87.966,342399996.0
2006-10-03 06:13:00,87.949,87.982,87.939,87.982,307499999.0
2006-10-03 06:14:00,87.963,87.981,87.943,87.97,168899999.0
2006-10-03 06:15:00,87.946,87.968,87.945,87.965,160900001.0
2006-10-03 06:16:00,87.958,87.973,87.941,87.949,192900002.0
2006-10-03 06:17:00,87.961,87.965,87.939,87.952,153499995.0
2006-10-03 06:18:00,87.952,87.965,87.923,87.942,226900001.0
2006-10-03 06:19:00,87.958,87.959,87.918,87.918,112600001.0
2006-10-03 06:20:00,87.918,87.955,87.918,87.952,154199999.0
2006-10-03 06:21:00,87.967,87.974,87.93,87.935,145600001.0
2006-10-03 06:22:00,87.938,87.967,87.931,87.958,198300002.0
2006-10-03 06:23:00,87.938,87.96,87.93,87.942,174199999.0
2006-10-03 06:24:00,87.929,87.949,87.922,87.928,259600000.0
2006-10-03 06:25:00,87.936,87.956,87.921,87.923,271200001.0
2006-10-03 06:26:00,87.926,87.945,87.911,87.928,72900000.0
2006-10-03 06:27:00,87.939,87.961,87.937,87.955,91400000.0
2006-10-03 06:28:00,87.938,87.947,87.922,87.935,228800002.0
2006-10-03 06:29:00,87.943,87.952,87.904,87.952,138700000.0
2006-10-03 06:30:00,87.947,87.947,87.918,87.928,136100001.0
2006-10-03 06:31:00,87.901,87.937,87.896,87.932,103599999.0
2006-10-03 06:32:00,87.924,87.946,87.907,87.936,150199998.0
2006-10-03 06:33:00,87.936,87.951,87.914,87.919,135500000.0
2006-10-03 06:34:00,87.924,87.943,87.898,87.898,139699997.0
2006-10-03 06:35:00,87.905,87.927,87.895,87.927,188299999.0
2006-10-03 06:36:00,87.923,87.923,87.895,87.895,94900000.0
2006-10-03 06:37:00,87.903,87.905,87.879,87.882,243600004.0
2006-10-03 06:38:00,87.888,87.924,87.886,87.924,308300002.0
2006-10-03 06:39:00,87.916,87.922,87.898,87.904,196199998.0
2006-10-03 06:40:00,87.892,87.933,87.885,87.913,173899999.0
2006-10-03 06:41:00,87.913,87.915,87.887,87.901,202399999.0
2006-10-03 06:42:00,87.897,87.934,87.888,87.934,290900000.0
2006-10-03 06:43:00,87.924,87.943,87.909,87.943,190799999.0
2006-10-03 06:44:00,87.927,87.947,87.914,87.929,92100001.0
2006-10-03 06:45:00,87.925,87.949,87.922,87.942,264600000.0
2006-10-03 06:46:00,87.944,87.945,87.921,87.921,250500000.0
2006-10-03 06:47:00,87.939,87.949,87.921,87.927,104400000.0
2006-10-03 06:48:00,87.91,87.942,87.91,87.934,235500001.0
2006-10-03 06:49:00,87.926,87.946,87.912,87.917,239499997.0
2006-10-03 06:50:00,87.896,87.943,87.896,87.943,126200000.0
2006-10-03 06:51:00,87.957,87.957,87.921,87.921,129700000.0
2006-10-03 06:52:00,87.925,87.942,87.911,87.933,153200000.0
2006-10-03 06:53:00,87.928,87.944,87.909,87.92,179199997.0
2006-10-03 06:54:00,87.937,87.938,87.907,87.918,296300003.0
2006-10-03 06:55:00,87.916,87.92,87.892,87.892,293500006.0
2006-10-03 06:56:00,87.927,87.933,87.88,87.884,298900003.0
2006-10-03 06:57:00,87.912,87.939,87.894,87.908,223500001.0
2006-10-03 06:58:00,87.95,87.955,87.917,87.921,234699999.0
2006-10-03 06:59:00,87.943,87.956,87.928,87.938,201699999.0
2006-10-03 07:00:00,87.922,87.958,87.922,87.944,126199999.0
2006-10-03 07:01:00,87.919,87.94,87.919,87.94,112700000.0
2006-10-03 07:02:00,87.923,87.941,87.912,87.94,288300004.0
2006-10-03 07:03:00,87.913,87.945,87.913,87.915,237299998.0
2006-10-03 07:04:00,87.91,87.924,87.893,87.908,154300000.0
2006-10-03 07:05:00,87.899,87.931,87.893,87.908,205399999.0
2006-10-03 07:06:00,87.904,87.928,87.895,87.928,156499999.0
2006-10-03 07:07:00,87.906,87.924,87.881,87.917,316200003.0
2006-10-03 07:08:00,87.901,87.921,87.892,87.901,235100002.0
2006-10-03 07:09:00,87.91,87.938,87.889,87.899,188799997.0
2006-10-03 07:10:00,87.904,87.918,87.888,87.91,134199999.0
2006-10-03 07:11:00,87.914,87.931,87.898,87.906,103100001.0
2006-10-03 07:12:00,87.919,87.927,87.898,87.914,170699999.0
2006-10-03 07:13:00,87.9,87.924,87.88,87.924,179500000.0
2006-10-03 07:14:00,87.917,87.939,87.899,87.917,196499997.0
2006-10-03 07:15:00,87.898,87.935,87.898,87.921,206600000.0
2006-10-03 07:16:00,87.885,87.937,87.885,87.915,152900000.0
2006-10-03 07:17:00,87.915,87.932,87.907,87.932,148400002.0
2006-10-03 07:18:00,87.91,87.928,87.894,87.915,204399999.0
2006-10-03 07:19:00,87.937,87.949,87.904,87.938,248900002.0
2006-10-03 07:20:00,87.942,87.95,87.916,87.922,144800000.0
2006-10-03 07:21:00,87.947,87.954,87.927,87.927,188799999.0
2006-10-03 07:22:00,87.918,87.951,87.915,87.928,223900001.0
2006-10-03 07:23:00,87.919,87.953,87.919,87.939,289500002.0
2006-10-03 07:24:00,87.928,87.947,87.91,87.945,116399998.0
2006-10-03 07:25:00,87.925,87.953,87.908,87.921,266199996.0
2006-10-03 07:26:00,87.932,87.947,87.915,87.93,234599999.0
2006-10-03 07:27:00,87.953,87.965,87.929,87.942,169699999.0
2006-10-03 07:28:00,87.95,87.953,87.913,87.913,175499999.0
2006-10-03 07:29:00,87.947,87.948,87.926,87.926,124100000.0
2006-10-03 07:30:00,87.933,87.953,87.924,87.926,203799999.0
2006-10-03 07:31:00,87.917,87.943,87.913,87.926,218800000.0
2006-10-03 07:32:00,87.911,87.946,87.911,87.937,182099999.0
2006-10-03 07:33:00,87.942,87.948,87.904,87.904,201799997.0
2006-10-03 07:34:00,87.934,87.961,87.919,87.945,164699998.0
2006-10-03 07:35:00,87.9,87.937,87.884,87.91,262499999.0
2006-10-03 07:36:00,87.946,87.946,87.9,87.912,257799997.0
2006-10-03 07:37:00,87.925,87.927,87.892,87.913,133399999.0
2006-10-03 07:38:00,87.905,87.935,87.898,87.916,188599998.0
2006-10-03 07:39:00,87.948,87.956,87.918,87.928,236799999.0
2006-10-03 07:40:00,87.916,87.987,87.914,87.944,171699999.0
2006-10-03 07:41:00,87.978,87.978,87.918,87.925,262500002.0
2006-10-03 07:42:00,87.864,87.945,87.864,87.93,134200001.0
2006-10-03 07:43:00,87.923,87.943,87.913,87.938,103800000.0
2006-10-03 07:44:00,87.954,87.963,87.927,87.939,202199995.0
2006-10-03 07:45:00,87.93,87.96,87.917,87.937,198800000.0
2006-10-03 07:46:00,87.929,87.94,87.899,87.924,186000000.0
2006-10-03 07:47:00,87.933,87.943,87.905,87.926,282599998.0
2006-10-03 07:48:00,87.942,87.942,87.92,87.931,242999998.0
2006-10-03 07:49:00,87.93,87.946,87.903,87.916,250199998.0
2006-10-03 07:50:00,87.949,87.952,87.883,87.883,217100000.0
2006-10-03 07:51:00,87.933,87.951,87.917,87.922,132599998.0
2006-10-03 07:52:00,87.932,87.932,87.87,87.87,90700000.0
2006-10-03 07:53:00,87.894,87.935,87.875,87.935,194199996.0
2006-10-03 07:54:00,87.935,87.935,87.9,87.927,177799999.0
2006-10-03 07:55:00,87.909,87.93,87.906,87.928,316099994.0
2006-10-03 07:56:00,87.911,87.938,87.903,87.923,210400001.0
2006-10-03 07:57:00,87.926,87.955,87.926,87.955,198900004.0
2006-10-03 07:58:00,87.937,87.957,87.933,87.947,91699999.0
2006-10-03 07:59:00,87.95,87.95,87.921,87.94,169400000.0
2006-10-03 08:00:00,87.93,87.953,87.921,87.946,182100003.0
2006-10-03 08:01:00,87.952,87.957,87.931,87.934,221900000.0
2006-10-03 08:02:00,87.92,87.94,87.91,87.938,195400002.0
2006-10-03 08:03:00,87.914,87.939,87.906,87.918,142299999.0
2006-10-03 08:04:00,87.929,87.948,87.919,87.923,153599997.0
2006-10-03 08:05:00,87.93,87.94,87.904,87.904,283399997.0
2006-10-03 08:06:00,87.91,87.932,87.9,87.91,103100000.0
2006-10-03 08:07:00,87.884,87.911,87.874,87.891,209900000.0
2006-10-03 08:08:00,87.901,87.916,87.889,87.899,107100001.0
2006-10-03 08:09:00,87.909,87.925,87.892,87.898,151999999.0
2006-10-03 08:10:00,87.878,87.906,87.872,87.9,173600000.0
2006-10-03 08:11:00,87.87,87.902,87.87,87.902,155699999.0
2006-10-03 08:12:00,87.887,87.911,87.88,87.909,201300000.0
2006-10-03 08:13:00,87.904,87.93,87.893,87.927,282299999.0
2006-10-03 08:14:00,87.904,87.938,87.904,87.915,320700002.0
2006-10-03 08:15:00,87.929,87.936,87.899,87.922,254000000.0
2006-10-03 08:16:00,87.923,87.934,87.903,87.916,228999998.0
2006-10-03 08:17:00,87.923,87.939,87.902,87.919,113600000.0
2006-10-03 08:18:00,87.942,87.949,87.923,87.924,149300002.0
2006-10-03 08:19:00,87.904,87.933,87.892,87.925,131499999.0
2006-10-03 08:20:00,87.899,87.916,87.878,87.912,275099997.0
2006-10-03 08:21:00,87.92,87.921,87.896,87.896,226599998.0
2006-10-03 08:22:00,87.916,87.916,87.888,87.898,75600000.0
2006-10-03 08:23:00,87.881,87.92,87.881,87.904,176599999.0
2006-10-03 08:24:00,87.878,87.901,87.868,87.892,250800006.0
2006-10-03 08:25:00,87.891,87.901,87.859,87.877,141399998.0
2006-10-03 08:26:00,87.876,87.902,87.859,87.882,288099996.0
2006-10-03 08:27:00,87.887,87.913,87.872,87.891,153399999.0
2006-10-03 08:28:00,87.915,87.92,87.878,87.904,213099999.0
2006-10-03 08:29:00,87.93,87.955,87.924,87.942,200700000.0
2006-10-03 08:30:00,87.949,87.955,87.918,87.92,164999998.0
2006-10-03 08:31:00,87.917,87.938,87.91,87.923,187700002.0
2006-10-03 08:32:00,87.916,87.944,87.908,87.943,264899998.0
2006-10-03 08:33:00,87.946,87.946,87.907,87.922,251899999.0
2006-10-03 08:34:00,87.897,87.928,87.895,87.922,188299999.0
2006-10-03 08:35:00,87.928,87.928,87.9,87.905,166299999.0
2006-10-03 08:36:00,87.904,87.917,87.884,87.907,63800000.0
2006-10-03 08:37:00,87.912,87.931,87.887,87.931,131100001.0
2006-10-03 08:38:00,87.93,87.945,87.917,87.942,219899999.0
2006-10-03 08:39:00,87.935,87.939,87.909,87.92,165900000.0
2006-10-03 08:40:00,87.914,87.932,87.906,87.932,247099998.0
2006-10-03 08:41:00,87.905,87.929,87.889,87.91,217599995.0
2006-10-03 08:42:00,87.916,87.923,87.893,87.908,196500002.0
2006-10-03 08:43:00,87.891,87.917,87.888,87.91,167700004.0
2006-10-03 08:44:00,87.914,87.944,87.902,87.925,209300001.0
2006-10-03 08:45:00,87.956,87.965,87.934,87.962,179499999.0
2006-10-03 08:46:00,87.933,87.958,87.921,87.958,157800000.0
2006-10-03 08:47:00,87.961,87.967,87.939,87.945,318800001.0
2006-10-03 08:48:00,87.974,87.975,87.95,87.95,132600002.0
2006-10-03 08:49:00,87.953,87.974,87.938,87.974,235099999.0
2006-10-03 08:50:00,87.959,87.974,87.933,87.951,92900000.0
2006-10-03 08:51:00,87.956,87.96,87.92,87.92,303799997.0
2006-10-03 08:52:00,87.947,87.954,87.918,87.925,178900003.0
2006-10-03 08:53:00,87.943,87.943,87.909,87.928,237200001.0
2006-10-03 08:54:00,87.935,87.936,87.903,87.923,108700001.0
2006-10-03 08:55:00,87.922,87.937,87.905,87.912,214700001.0
2006-10-03 08:56:00,87.907,87.922,87.896,87.92,135399999.0
2006-10-03 08:57:00,87.917,87.921,87.892,87.892,177099997.0
2006-10-03 08:58:00,87.907,87.93,87.892,87.895,176100002.0
2006-10-03 08:59:00,87.92,87.942,87.92,87.942,249299998.0
2006-10-03 09:00:00,87.924,87.953,87.924,87.949,203599997.0
2006-10-03 09:01:00,87.921,87.95,87.911,87.936,152900000.0
2006-10-03 09:02:00,87.945,87.992,87.94,87.992,193500002.0
2006-10-03 09:03:00,87.98,87.991,87.964,87.973,206400000.0
2006-10-03 09:04:00,87.974,87.974,87.936,87.936,249700000.0
2006-10-03 09:05:00,87.962,87.979,87.954,87.973,253600001.0
2006-10-03 09:06:00,87.974,87.974,87.944,87.958,127000000.0
2006-10-03 09:07:00,87.943,87.968,87.922,87.937,223800002.0
2006-10-03 09:08:00,87.96,87.977,87.943,87.943,168400000.0
2006-10-03 09:09:00,87.926,87.948,87.909,87.948,162099999.0
2006-10-03 09:10:00,87.931,87.952,87.922,87.952,101200001.0
2006-10-03 09:11:00,87.948,87.963,87.931,87.948,123100000.0
2006-10-03 09:12:00,87.943,87.976,87.935,87.964,194599999.0
2006-10-03 09:13:00,87.96,87.973,87.948,87.952,189900001.0
2006-10-03 09:14:00,87.952,87.968,87.927,87.941,81700000.0
2006-10-03 09:15:00,87.93,87.954,87.929,87.941,168099999.0
2006-10-03 09:16:00,87.919,87.938,87.91,87.931,117700001.0
2006-10-03 09:17:00,87.917,87.937,87.908,87.93,229500000.0
2006-10-03 09:18:00,87.901,87.918,87.884,87.915,166300000.0
2006-10-03 09:19:00,87.902,87.902,87.859,87.859,211000000.0
2006-10-03 09:20:00,87.889,87.9,87.879,87.881,130700000.0
2006-10-03 09:21:00,87.888,87.896,87.855,87.872,112800000.0
2006-10-03 09:22:00,87.882,87.891,87.855,87.878,118100000.0
2006-10-03 09:23:00,87.879,87.893,87.866,87.877,159300001.0
2006-10-03 09:24:00,87.882,87.9,87.849,87.893,214600001.0
2006-10-03 09:25:00,87.888,87.919,87.881,87.919,188700001.0
2006-10-03 09:26:00,87.918,87.922,87.885,87.885,281500004.0
2006-10-03 09:27:00,87.886,87.912,87.884,87.903,137400000.0
2006-10-03 09:28:00,87.885,87.91,87.885,87.903,147800000.0
2006-10-03 09:29:00,87.885,87.904,87.867,87.874,199800002.0
2006-10-03 09:30:00,87.873,87.898,87.867,87.885,241899997.0
2006-10-03 09:31:00,87.889,87.893,87.864,87.87,169100003.0
2006-10-03 09:32:00,87.858,87.877,87.849,87.873,127500001.0
2006-10-03 09:33:00,87.838,87.887,87.838,87.887,200500001.0
2006-10-03 09:34:00,87.866,87.886,87.854,87.88,104900000.0
2006-10-03 09:35:00,87.865,87.885,87.864,87.885,123299998.0
2006-10-03 09:36:00,87.88,87.885,87.863,87.866,121200001.0
2006-10-03 09:37:00,87.877,87.878,87.821,87.824,153999999.0
2006-10-03 09:38:00,87.83,87.85,87.817,87.837,185799998.0
2006-10-03 09:39:00,87.829,87.855,87.815,87.855,177200001.0
2006-10-03 09:40:00,87.85,87.863,87.829,87.837,142599999.0
2006-10-03 09:41:00,87.855,87.855,87.819,87.826,123700000.0
2006-10-03 09:42:00,87.837,87.862,87.824,87.843,102399999.0
2006-10-03 09:43:00,87.843,87.863,87.797,87.807,212200000.0
2006-10-03 09:44:00,87.81,87.816,87.777,87.802,212400000.0
2006-10-03 09:45:00,87.795,87.829,87.795,87.818,216199999.0
2006-10-03 09:46:00,87.811,87.838,87.801,87.835,260300000.0
2006-10-03 09:47:00,87.815,87.834,87.798,87.818,179700001.0
2006-10-03 09:48:00,87.823,87.831,87.808,87.808,239299999.0
2006-10-03 09:49:00,87.83,87.83,87.793,87.808,249199998.0
2006-10-03 09:50:00,87.802,87.832,87.787,87.832,249000000.0
2006-10-03 09:51:00,87.799,87.843,87.799,87.84,178400000.0
2006-10-03 09:52:00,87.848,87.86,87.834,87.834,120899998.0
2006-10-03 09:53:00,87.823,87.847,87.81,87.847,287399999.0
2006-10-03 09:54:00,87.852,87.871,87.831,87.871,112500000.0
2006-10-03 09:55:00,87.843,87.86,87.826,87.846,187299999.0
2006-10-03 09:56:00,87.835,87.854,87.819,87.851,209700000.0
2006-10-03 09:57:00,87.84,87.858,87.833,87.857,263500002.0
2006-10-03 09:58:00,87.857,87.858,87.824,87.824,231299999.0
2006-10-03 09:59:00,87.817,87.84,87.802,87.814,191399999.0
2006-10-03 10:00:00,87.807,87.844,87.807,87.83,126400000.0
2006-10-03 10:01:00,87.803,87.823,87.798,87.812,154600000.0
2006-10-03 10:02:00,87.812,87.812,87.767,87.767,153900002.0
2006-10-03 10:03:00,87.773,87.796,87.757,87.77,220900002.0
2006-10-03 10:04:00,87.753,87.785,87.751,87.776,165400000.0
2006-10-03 10:05:00,87.758,87.81,87.758,87.81,151400001.0
2006-10-03 10:06:00,87.799,87.803,87.778,87.781,295400001.0
2006-10-03 10:07:00,87.791,87.798,87.769,87.778,299000002.0
2006-10-03 10:08:00,87.801,87.817,87.788,87.79,191899999.0
2006-10-03 10:09:00,87.8,87.823,87.786,87.799,201700001.0
2006-10-03 10:10:00,87.81,87.81,87.78,87.78,247800000.0
2006-10-03 10:11:00,87.798,87.816,87.783,87.803,109399999.0
2006-10-03 10:12:00,87.816,87.82,87.793,87.793,95700000.0
2006-10-03 10:13:00,87.792,87.803,87.774,87.779,136799999.0
2006-10-03 10:14:00,87.8,87.8,87.763,87.768,177399999.0
2006-10-03 10:15:00,87.774,87.79,87.773,87.786,118999998.0
2006-10-03 10:16:00,87.776,87.796,87.754,87.779,182400001.0
2006-10-03 10:17:00,87.777,87.814,87.777,87.809,194099998.0
2006-10-03 10:18:00,87.787,87.812,87.77,87.791,167400005.0
2006-10-03 10:19:00,87.799,87.81,87.781,87.781,232200004.0
2006-10-03 10:20:00,87.807,87.814,87.779,87.809,149900001.0
2006-10-03 10:21:00,87.808,87.826,87.795,87.809,89900000.0
2006-10-03 10:22:00,87.815,87.822,87.788,87.792,255099999.0
2006-10-03 10:23:00,87.804,87.822,87.778,87.794,166800001.0
2006-10-03 10:24:00,87.794,87.794,87.751,87.779,195199998.0
2006-10-03 10:25:00,87.766,87.795,87.76,87.795,134400002.0
2006-10-03 10:26:00,87.782,87.782,87.754,87.754,222400000.0
2006-10-03 10:27:00,87.767,87.795,87.764,87.795,278399995.0
2006-10-03 10:28:00,87.774,87.801,87.763,87.801,88600001.0
2006-10-03 10:29:00,87.776,87.805,87.767,87.802,229100000.0
2006-10-03 10:30:00,87.811,87.822,87.795,87.803,145700001.0
2006-10-03 10:31:00,87.826,87.839,87.805,87.805,190200000.0
2006-10-03 10:32:00,87.819,87.838,87.802,87.819,100200001.0
2006-10-03 10:33:00,87.828,87.828,87.759,87.779,82999999.0
2006-10-03 10:34:00,87.782,87.804,87.772,87.79,141300002.0
2006-10-03 10:35:00,87.776,87.792,87.755,87.78,175299999.0
2006-10-03 10:36:00,87.782,87.788,87.76,87.76,241999998.0
2006-10-03 10:37:00,87.774,87.788,87.752,87.762,181900001.0
2006-10-03 10:38:00,87.768,87.785,87.756,87.768,214899996.0
2006-10-03 10:39:00,87.768,87.795,87.768,87.794,169600002.0
2006-10-03 10:40:00,87.789,87.806,87.784,87.803,146699998.0
2006-10-03 10:41:00,87.801,87.821,87.791,87.805,280500001.0
2006-10-03 10:42:00,87.797,87.829,87.797,87.827,256400003.0
2006-10-03 10:43:00,87.804,87.837,87.804,87.821,228800001.0
2006-10-03 10:44:00,87.793,87.84,87.79,87.817,303199998.0
2006-10-03 10:45:00,87.823,87.826,87.805,87.808,132800000.0
2006-10-03 10:46:00,87.815,87.834,87.792,87.817,294399998.0
2006-10-03 10:47:00,87.801,87.82,87.786,87.806,156100001.0
2006-10-03 10:48:00,87.826,87.826,87.797,87.8,237300001.0
2006-10-03 10:49:00,87.814,87.832,87.809,87.832,258000000.0
2006-10-03 10:50:00,87.832,87.842,87.801,87.83,174399998.0
2006-10-03 10:51:00,87.841,87.841,87.805,87.814,193999997.0
2006-10-03 10:52:00,87.844,87.846,87.809,87.809,181100000.0
2006-10-03 10:53:00,87.829,87.855,87.805,87.819,95900001.0
2006-10-03 10:54:00,87.816,87.827,87.803,87.81,66600000.0
2006-10-03 10:55:00,87.812,87.84,87.801,87.84,253199996.0
2006-10-03 10:56:00,87.841,87.857,87.829,87.857,320000002.0
2006-10-03 10:57:00,87.856,87.856,87.826,87.837,174000001.0
2006-10-03 10:58:00,87.823,87.845,87.821,87.843,123699999.0
2006-10-03 10:59:00,87.84,87.842,87.807,87.823,203499999.0
2006-10-03 11:00:00,87.827,87.85,87.783,87.838,303100002.0
2006-10-03 11:01:00,87.835,87.848,87.819,87.838,214299998.0
2006-10-03 11:02:00,87.785,87.833,87.785,87.833,211099999.0
2006-10-03 11:03:00,87.826,87.843,87.81,87.825,155499998.0
2006-10-03 11:04:00,87.827,87.841,87.815,87.823,232400001.0
2006-10-03 11:05:00,87.807,87.824,87.8,87.815,183600003.0
2006-10-03 11:06:00,87.788,87.818,87.788,87.818,87600000.0
2006-10-03 11:07:00,87.811,87.843,87.797,87.813,239999997.0
2006-10-03 11:08:00,87.834,87.837,87.798,87.837,181800001.0
2006-10-03 11:09:00,87.847,87.871,87.841,87.87,171200001.0
2006-10-03 11:10:00,87.863,87.911,87.858,87.911,184500001.0
2006-10-03 11:11:00,87.933,87.954,87.915,87.915,131399998.0
2006-10-03 11:12:00,87.935,87.942,87.91,87.913,172699998.0
2006-10-03 11:13:00,87.919,87.919,87.871,87.897,186700000.0
2006-10-03 11:14:00,87.885,87.903,87.87,87.889,203899999.0
2006-10-03 11:15:00,87.882,87.882,87.834,87.835,134899998.0
2006-10-03 11:16:00,87.831,87.858,87.831,87.843,300999998.0
2006-10-03 11:17:00,87.833,87.846,87.822,87.843,185600001.0
2006-10-03 11:18:00,87.824,87.838,87.792,87.807,230599999.0
2006-10-03 11:19:00,87.83,87.84,87.81,87.81,194300000.0
2006-10-03 11:20:00,87.818,87.857,87.818,87.852,230599998.0
2006-10-03 11:21:00,87.832,87.871,87.818,87.871,202499998.0
2006-10-03 11:22:00,87.846,87.866,87.826,87.856,166999999.0
2006-10-03 11:23:00,87.826,87.868,87.826,87.865,191199998.0
2006-10-03 11:24:00,87.838,87.853,87.812,87.822,64500000.0
2006-10-03 11:25:00,87.819,87.851,87.805,87.833,300199995.0
2006-10-03 11:26:00,87.858,87.872,87.838,87.853,142399998.0
2006-10-03 11:27:00,87.864,87.864,87.834,87.837,110300000.0
2006-10-03 11:28:00,87.838,87.857,87.812,87.828,174799999.0
2006-10-03 11:29:00,87.824,87.838,87.808,87.831,167600000.0
2006-10-03 11:30:00,87.839,87.847,87.82,87.828,187399996.0
2006-10-03 11:31:00,87.844,87.856,87.827,87.843,183900001.0
2006-10-03 11:32:00,87.825,87.853,87.799,87.815,251099999.0
2006-10-03 11:33:00,87.815,87.84,87.806,87.833,222899999.0
2006-10-03 11:34:00,87.838,87.939,87.819,87.91,196400001.0
2006-10-03 11:35:00,87.922,87.936,87.91,87.935,160499998.0
2006-10-03 11:36:00,87.95,87.953,87.933,87.94,188200002.0
2006-10-03 11:37:00,87.945,87.961,87.928,87.948,247999999.0
2006-10-03 11:38:00,87.947,87.977,87.943,87.977,167300000.0
2006-10-03 11:39:00,87.971,87.987,87.958,87.965,198200001.0
2006-10-03 11:40:00,87.924,87.97,87.924,87.953,158099998.0
2006-10-03 11:41:00,87.929,87.967,87.929,87.964,132900000.0
2006-10-03 11:42:00,87.942,87.964,87.925,87.937,176100001.0
2006-10-03 11:43:00,87.927,87.936,87.902,87.917,119499999.0
2006-10-03 11:44:00,87.94,87.94,87.892,87.892,207299996.0
2006-10-03 11:45:00,87.891,87.915,87.879,87.915,236800002.0
2006-10-03 11:46:00,87.919,87.928,87.891,87.904,211499999.0
2006-10-03 11:47:00,87.923,87.928,87.898,87.898,270600005.0
2006-10-03 11:48:00,87.931,87.931,87.896,87.909,175299997.0
2006-10-03 11:49:00,87.899,87.919,87.883,87.91,303000001.0
2006-10-03 11:50:00,87.894,87.894,87.858,87.875,85800000.0
2006-10-03 11:51:00,87.873,87.892,87.861,87.892,379199998.0
2006-10-03 11:52:00,87.867,87.903,87.857,87.897,239700001.0
2006-10-03 11:53:00,87.904,87.917,87.89,87.895,225000002.0
2006-10-03 11:54:00,87.905,87.926,87.894,87.894,141100000.0
2006-10-03 11:55:00,87.889,87.912,87.867,87.879,268399992.0
2006-10-03 11:56:00,87.888,87.891,87.861,87.863,198699997.0
2006-10-03 11:57:00,87.884,87.887,87.859,87.86,238999998.0
2006-10-03 11:58:00,87.863,87.894,87.862,87.894,114300000.0
2006-10-03 11:59:00,87.896,87.929,87.882,87.912,354300003.0
2006-10-03 12:00:00,87.923,87.923,87.898,87.905,225599996.0
2006-10-03 12:01:00,87.9,87.925,87.892,87.92,246499998.0
2006-10-03 12:02:00,87.917,87.922,87.896,87.918,224699998.0
2006-10-03 12:03:00,87.92,87.936,87.902,87.927,68300000.0
2006-10-03 12:04:00,87.9,87.945,87.897,87.945,187799999.0
2006-10-03 12:05:00,87.91,87.932,87.907,87.919,179399998.0
2006-10-03 12:06:00,87.92,87.92,87.879,87.907,142900001.0
2006-10-03 12:07:00,87.915,87.938,87.862,87.923,203700000.0
2006-10-03 12:08:00,87.931,87.938,87.912,87.917,114600000.0
2006-10-03 12:09:00,87.932,87.945,87.904,87.92,166500000.0
2006-10-03 12:10:00,87.893,87.927,87.893,87.91,173400000.0
2006-10-03 12:11:00,87.907,87.917,87.869,87.879,255000000.0
2006-10-03 12:12:00,87.903,87.907,87.884,87.894,273799997.0
2006-10-03 12:13:00,87.878,87.907,87.878,87.9,134599999.0
2006-10-03 12:14:00,87.881,87.925,87.881,87.922,209799996.0
2006-10-03 12:15:00,87.886,87.911,87.862,87.882,94300000.0
2006-10-03 12:16:00,87.886,87.92,87.886,87.92,98699999.0
2006-10-03 12:17:00,87.932,87.936,87.905,87.905,181799995.0
2006-10-03 12:18:00,87.907,87.93,87.889,87.905,206400001.0
2006-10-03 12:19:00,87.916,87.931,87.893,87.903,258300005.0
2006-10-03 12:20:00,87.919,87.926,87.887,87.907,269800000.0
2006-10-03 12:21:00,87.91,87.94,87.91,87.93,163099997.0
2006-10-03 12:22:00,87.918,87.933,87.901,87.913,147999997.0
2006-10-03 12:23:00,87.905,87.919,87.886,87.917,165499998.0
2006-10-03 12:24:00,87.927,87.934,87.873,87.873,306899999.0
2006-10-03 12:25:00,87.873,87.885,87.858,87.858,200600000.0
2006-10-03 12:26:00,87.859,87.891,87.859,87.888,118499998.0
2006-10-03 12:27:00,87.883,87.897,87.859,87.88,203700000.0
2006-10-03 12:28:00,87.902,87.922,87.872,87.872,191299999.0
2006-10-03 12:29:00,87.893,87.902,87.87,87.888,160999998.0
2006-10-03 12:30:00,87.881,87.906,87.871,87.89,255899998.0
2006-10-03 12:31:00,87.887,87.912,87.877,87.884,207000001.0
2006-10-03 12:32:00,87.893,87.905,87.876,87.898,159800002.0
2006-10-03 12:33:00,87.876,87.909,87.875,87.903,261000001.0
2006-10-03 12:34:00,87.901,87.915,87.886,87.903,190499999.0
2006-10-03 12:35:00,87.89,87.907,87.876,87.893,205600001.0
2006-10-03 12:36:00,87.912,87.918,87.886,87.899,261699997.0
2006-10-03 12:37:00,87.918,87.935,87.903,87.922,145499999.0
2006-10-03 12:38:00,87.919,87.934,87.906,87.915,113300000.0
2006-10-03 12:39:00,87.93,87.944,87.918,87.942,239900001.0
2006-10-03 12:40:00,87.941,87.965,87.926,87.954,139000000.0
2006-10-03 12:41:00,87.944,87.964,87.936,87.964,103999999.0
2006-10-03 12:42:00,87.941,87.98,87.938,87.959,168399999.0
2006-10-03 12:43:00,87.932,87.964,87.93,87.948,328199995.0
2006-10-03 12:44:00,87.948,87.978,87.934,87.948,190199997.0
2006-10-03 12:45:00,87.968,87.99,87.94,87.973,147899999.0
2006-10-03 12:46:00,87.982,88.007,87.96,87.972,172100002.0
2006-10-03 12:47:00,87.978,87.996,87.932,87.973,168899999.0
2006-10-03 12:48:00,87.982,88.0,87.974,87.998,138000002.0
2006-10-03 12:49:00,87.985,88.003,87.977,87.995,389400002.0
2006-10-03 12:50:00,87.977,87.977,87.943,87.946,160599998.0
2006-10-03 12:51:00,87.933,87.974,87.927,87.947,177499998.0
2006-10-03 12:52:00,87.952,87.971,87.943,87.969,208500003.0
2006-10-03 12:53:00,87.926,87.958,87.92,87.945,238099997.0
2006-10-03 12:54:00,87.937,87.958,87.916,87.946,203299996.0
2006-10-03 12:55:00,87.953,87.965,87.933,87.955,222200000.0
2006-10-03 12:56:00,87.925,87.946,87.911,87.941,231700001.0
2006-10-03 12:57:00,87.935,87.937,87.884,87.889,420699997.0
2006-10-03 12:58:00,87.892,87.916,87.883,87.908,110300000.0
2006-10-03 12:59:00,87.899,87.91,87.886,87.898,107499999.0
2006-10-03 13:00:00,87.882,87.904,87.878,87.885,234999998.0
2006-10-03 13:01:00,87.872,87.881,87.848,87.868,135399998.0
2006-10-03 13:02:00,87.849,87.866,87.821,87.843,132900001.0
2006-10-03 13:03:00,87.826,87.85,87.81,87.843,177099999.0
2006-10-03 13:04:00,87.849,87.851,87.834,87.851,114800001.0
2006-10-03 13:05:00,87.828,87.854,87.825,87.849,255999998.0
2006-10-03 13:06:00,87.842,87.861,87.833,87.859,297799997.0
2006-10-03 13:07:00,87.858,87.869,87.828,87.859,205900002.0
2006-10-03 13:08:00,87.874,87.916,87.859,87.896,168299997.0
2006-10-03 13:09:00,87.922,87.951,87.913,87.914,275600000.0
2006-10-03 13:10:00,87.912,87.929,87.905,87.923,170999997.0
2006-10-03 13:11:00,87.907,87.943,87.907,87.943,116300000.0
2006-10-03 13:12:00,87.941,87.942,87.916,87.927,140100001.0
2006-10-03 13:13:00,87.935,87.935,87.894,87.904,100900000.0
2006-10-03 13:14:00,87.915,87.943,87.901,87.943,206999994.0
2006-10-03 13:15:00,87.918,87.939,87.894,87.932,258899995.0
2006-10-03 13:16:00,87.917,87.944,87.917,87.94,157599997.0
2006-10-03 13:17:00,87.923,87.939,87.903,87.924,131700001.0
2006-10-03 13:18:00,87.901,87.943,87.897,87.943,205200003.0
2006-10-03 13:19:00,87.935,87.942,87.91,87.91,240699998.0
2006-10-03 13:20:00,87.929,87.951,87.905,87.921,112000001.0
2006-10-03 13:21:00,87.925,87.949,87.924,87.941,228199997.0
2006-10-03 13:22:00,87.904,87.929,87.863,87.871,92999999.0
2006-10-03 13:23:00,87.848,87.889,87.848,87.889,230099999.0
2006-10-03 13:24:00,87.887,87.89,87.864,87.865,232700000.0
2006-10-03 13:25:00,87.867,87.896,87.867,87.892,120200000.0
2006-10-03 13:26:00,87.89,87.89,87.856,87.869,193699998.0
2006-10-03 13:27:00,87.862,87.88,87.853,87.874,229300001.0
2006-10-03 13:28:00,87.857,87.864,87.843,87.844,232300001.0
2006-10-03 13:29:00,87.838,87.883,87.82,87.866,210600000.0
2006-10-03 13:30:00,87.858,87.885,87.858,87.882,131999998.0
2006-10-03 13:31:00,87.871,87.898,87.86,87.873,276600004.0
2006-10-03 13:32:00,87.872,87.888,87.857,87.878,157600000.0
2006-10-03 13:33:00,87.863,87.873,87.835,87.853,176700000.0
2006-10-03 13:34:00,87.865,87.891,87.865,87.89,242599999.0
2006-10-03 13:35:00,87.866,87.887,87.858,87.887,181799998.0
2006-10-03 13:36:00,87.885,87.887,87.862,87.865,209200000.0
2006-10-03 13:37:00,87.871,87.901,87.855,87.895,191399998.0
2006-10-03 13:38:00,87.897,87.903,87.877,87.883,216600001.0
2006-10-03 13:39:00,87.89,87.914,87.871,87.905,223399999.0
2006-10-03 13:40:00,87.889,87.918,87.889,87.915,239400003.0
2006-10-03 13:41:00,87.915,87.921,87.865,87.865,81600000.0
2006-10-03 13:42:00,87.873,87.875,87.844,87.844,258000005.0
2006-10-03 13:43:00,87.841,87.868,87.841,87.86,200899999.0
2006-10-03 13:44:00,87.87,87.88,87.841,87.85,218100001.0
2006-10-03 13:45:00,87.869,87.871,87.818,87.842,270799997.0
2006-10-03 13:46:00,87.854,87.856,87.818,87.83,187099998.0
2006-10-03 13:47:00,87.821,87.859,87.819,87.826,169000001.0
2006-10-03 13:48:00,87.845,87.845,87.807,87.807,163400001.0
2006-10-03 13:49:00,87.809,87.841,87.804,87.84,227799998.0
2006-10-03 13:50:00,87.836,87.846,87.799,87.799,191599998.0
2006-10-03 13:51:00,87.842,87.842,87.82,87.836,181600000.0
2006-10-03 13:52:00,87.836,87.856,87.821,87.836,241099999.0
2006-10-03 13:53:00,87.855,87.86,87.83,87.838,134400002.0
2006-10-03 13:54:00,87.835,87.854,87.816,87.842,131400000.0
2006-10-03 13:55:00,87.829,87.853,87.812,87.825,218599999.0
2006-10-03 13:56:00,87.848,87.852,87.819,87.819,127400001.0
2006-10-03 13:57:00,87.797,87.823,87.797,87.822,228100000.0
2006-10-03 13:58:00,87.804,87.818,87.79,87.808,145600001.0
2006-10-03 13:59:00,87.792,87.809,87.768,87.8,144400000.0
2006-10-03 14:00:00,87.783,87.81,87.765,87.81,198199999.0
2006-10-03 14:01:00,87.81,87.827,87.789,87.813,190299999.0
2006-10-03 14:02:00,87.794,87.824,87.794,87.82,184100000.0
2006-10-03 14:03:00,87.81,87.832,87.807,87.828,257300003.0
2006-10-03 14:04:00,87.816,87.831,87.807,87.831,225700004.0
2006-10-03 14:05:00,87.813,87.824,87.782,87.824,214399999.0
2006-10-03 14:06:00,87.801,87.838,87.801,87.824,235399997.0
2006-10-03 14:07:00,87.823,87.84,87.804,87.82,185000000.0
2006-10-03 14:08:00,87.824,87.849,87.824,87.849,231000001.0
2006-10-03 14:09:00,87.843,87.883,87.843,87.874,223099996.0
2006-10-03 14:10:00,87.866,87.866,87.838,87.841,167299998.0
2006-10-03 14:11:00,87.848,87.87,87.841,87.858,175300002.0
2006-10-03 14:12:00,87.83,87.86,87.82,87.86,194400001.0
2006-10-03 14:13:00,87.848,87.868,87.834,87.84,172500001.0
2006-10-03 14:14:00,87.847,87.847,87.821,87.827,213100000.0
2006-10-03 14:15:00,87.832,87.858,87.819,87.858,294899997.0
2006-10-03 14:16:00,87.864,87.884,87.848,87.878,261299996.0
2006-10-03 14:17:00,87.887,87.907,87.875,87.891,184699999.0
2006-10-03 14:18:00,87.889,87.913,87.874,87.875,239799997.0
2006-10-03 14:19:00,87.888,87.929,87.873,87.908,202800002.0
2006-10-03 14:20:00,87.932,87.936,87.911,87.911,195599997.0
2006-10-03 14:21:00,87.908,87.925,87.878,87.882,81200000.0
2006-10-03 14:22:00,87.873,87.874,87.848,87.855,246200001.0
2006-10-03 14:23:00,87.858,87.881,87.847,87.866,252000000.0
2006-10-03 14:24:00,87.855,87.881,87.855,87.88,174300001.0
2006-10-03 14:25:00,87.886,87.903,87.869,87.891,149900002.0
2006-10-03 14:26:00,87.879,87.894,87.855,87.884,191299999.0
2006-10-03 14:27:00,87.872,87.89,87.837,87.849,162200002.0
2006-10-03 14:28:00,87.83,87.861,87.829,87.861,152300001.0
2006-10-03 14:29:00,87.87,87.885,87.851,87.855,162599998.0
2006-10-03 14:30:00,87.851,87.886,87.851,87.882,242400001.0
2006-10-03 14:31:00,87.863,87.882,87.848,87.864,188499995.0
2006-10-03 14:32:00,87.856,87.885,87.855,87.885,135400000.0
2006-10-03 14:33:00,87.861,87.885,87.848,87.864,115800002.0
2006-10-03 14:34:00,87.871,87.871,87.829,87.829,264299998.0
2006-10-03 14:35:00,87.837,87.851,87.82,87.834,152900001.0
2006-10-03 14:36:00,87.857,87.864,87.825,87.835,245099999.0
2006-10-03 14:37:00,87.843,87.881,87.843,87.881,257900001.0
2006-10-03 14:38:00,87.855,87.871,87.843,87.865,107899999.0
2006-10-03 14:39:00,87.862,87.879,87.845,87.86,192899998.0
2006-10-03 14:40:00,87.852,87.874,87.852,87.863,241199999.0
2006-10-03 14:41:00,87.836,87.858,87.78,87.854,182800002.0
2006-10-03 14:42:00,87.852,87.862,87.8,87.8,214799999.0
2006-10-03 14:43:00,87.855,87.889,87.855,87.882,114699999.0
2006-10-03 14:44:00,87.87,87.889,87.853,87.874,243100001.0
2006-10-03 14:45:00,87.867,87.867,87.832,87.841,214800000.0
2006-10-03 14:46:00,87.867,87.873,87.838,87.839,194699997.0
2006-10-03 14:47:00,87.855,87.878,87.847,87.866,207999999.0
2006-10-03 14:48:00,87.832,87.894,87.832,87.88,173700000.0
2006-10-03 14:49:00,87.846,87.865,87.828,87.847,112900000.0
2006-10-03 14:50:00,87.856,87.857,87.829,87.838,204299998.0
2006-10-03 14:51:00,87.835,87.854,87.824,87.841,148899998.0
2006-10-03 14:52:00,87.855,87.857,87.835,87.842,135299998.0
2006-10-03 14:53:00,87.845,87.87,87.843,87.858,144399998.0
2006-10-03 14:54:00,87.857,87.866,87.844,87.848,182700001.0
2006-10-03 14:55:00,87.858,87.858,87.833,87.847,148400000.0
2006-10-03 14:56:00,87.842,87.864,87.83,87.847,128800001.0
2006-10-03 14:57:00,87.855,87.855,87.83,87.833,129400000.0
2006-10-03 14:58:00,87.848,87.869,87.838,87.857,133799999.0
2006-10-03 14:59:00,87.822,87.851,87.808,87.83,151099999.0
2006-10-03 15:00:00,87.791,87.828,87.791,87.825,116900001.0
2006-10-03 15:01:00,87.823,87.832,87.797,87.815,192100000.0
2006-10-03 15:02:00,87.83,87.83,87.793,87.806,166800001.0
2006-10-03 15:03:00,87.8,87.82,87.793,87.809,98999999.0
2006-10-03 15:04:00,87.822,87.828,87.797,87.799,293200000.0
2006-10-03 15:05:00,87.822,87.823,87.802,87.82,318000001.0
2006-10-03 15:06:00,87.792,87.805,87.765,87.785,129500000.0
2006-10-03 15:07:00,87.807,87.816,87.736,87.778,187799995.0
2006-10-03 15:08:00,87.79,87.793,87.765,87.766,228299996.0
2006-10-03 15:09:00,87.753,87.784,87.724,87.773,223699999.0
2006-10-03 15:10:00,87.789,87.796,87.754,87.781,164300000.0
2006-10-03 15:11:00,87.784,87.807,87.777,87.803,291600000.0
2006-10-03 15:12:00,87.786,87.82,87.786,87.82,159900000.0
2006-10-03 15:13:00,87.805,87.823,87.783,87.798,161700001.0
2006-10-03 15:14:00,87.816,87.83,87.79,87.814,147200000.0
2006-10-03 15:15:00,87.818,87.828,87.803,87.828,188400000.0
2006-10-03 15:16:00,87.809,87.815,87.787,87.795,283999999.0
2006-10-03 15:17:00,87.807,87.821,87.784,87.817,161700002.0
2006-10-03 15:18:00,87.808,87.824,87.79,87.818,239300000.0
2006-10-03 15:19:00,87.794,87.825,87.792,87.817,269500001.0
2006-10-03 15:20:00,87.818,87.818,87.791,87.801,162200000.0
2006-10-03 15:21:00,87.792,87.834,87.787,87.834,176999999.0
2006-10-03 15:22:00,87.836,87.836,87.816,87.822,74100001.0
2006-10-03 15:23:00,87.822,87.847,87.822,87.84,175900001.0
2006-10-03 15:24:00,87.82,87.841,87.811,87.811,250900001.0
2006-10-03 15:25:00,87.825,87.825,87.784,87.784,137399999.0
2006-10-03 15:26:00,87.785,87.785,87.765,87.77,325000001.0
2006-10-03 15:27:00,87.77,87.781,87.745,87.752,226400002.0
2006-10-03 15:28:00,87.777,87.782,87.757,87.762,169399999.0
2006-10-03 15:29:00,87.785,87.795,87.763,87.783,226699995.0
2006-10-03 15:30:00,87.767,87.773,87.733,87.742,137699998.0
2006-10-03 15:31:00,87.752,87.791,87.737,87.776,110199998.0
2006-10-03 15:32:00,87.789,87.806,87.775,87.785,83599999.0
2006-10-03 15:33:00,87.8,87.814,87.774,87.793,131100000.0
2006-10-03 15:34:00,87.797,87.813,87.783,87.79,277100001.0
2006-10-03 15:35:00,87.774,87.806,87.767,87.783,121199999.0
2006-10-03 15:36:00,87.786,87.786,87.749,87.75,125300001.0
2006-10-03 15:37:00,87.757,87.779,87.741,87.754,151200001.0
2006-10-03 15:38:00,87.779,87.779,87.745,87.76,164000000.0
2006-10-03 15:39:00,87.769,87.777,87.752,87.764,130500001.0
2006-10-03 15:40:00,87.781,87.796,87.714,87.747,216400001.0
2006-10-03 15:41:00,87.761,87.775,87.744,87.753,226800002.0
2006-10-03 15:42:00,87.77,87.777,87.747,87.768,130400000.0
2006-10-03 15:43:00,87.742,87.767,87.718,87.74,340699997.0
2006-10-03 15:44:00,87.735,87.761,87.708,87.726,189000001.0
2006-10-03 15:45:00,87.73,87.73,87.69,87.69,215699998.0
2006-10-03 15:46:00,87.711,87.736,87.698,87.708,256699992.0
2006-10-03 15:47:00,87.708,87.729,87.686,87.688,181200001.0
2006-10-03 15:48:00,87.718,87.723,87.697,87.701,146700002.0
2006-10-03 15:49:00,87.692,87.726,87.688,87.699,205999998.0
2006-10-03 15:50:00,87.683,87.699,87.668,87.69,154199999.0
2006-10-03 15:51:00,87.694,87.702,87.665,87.682,150299999.0
2006-10-03 15:52:00,87.678,87.707,87.673,87.704,245200000.0
2006-10-03 15:53:00,87.694,87.728,87.694,87.721,142999999.0
2006-10-03 15:54:00,87.715,87.727,87.692,87.712,115100000.0
2006-10-03 15:55:00,87.715,87.756,87.715,87.745,231900000.0
2006-10-03 15:56:00,87.745,87.749,87.724,87.734,146300000.0
2006-10-03 15:57:00,87.739,87.749,87.718,87.735,193800000.0
2006-10-03 15:58:00,87.733,87.734,87.709,87.709,193600002.0
2006-10-03 15:59:00,87.705,87.742,87.705,87.739,211600000.0
2006-10-03 16:00:00,87.752,87.766,87.731,87.734,322699999.0
2006-10-03 16:01:00,87.78,87.793,87.761,87.768,143900000.0
2006-10-03 16:02:00,87.757,87.777,87.745,87.762,112400001.0
2006-10-03 16:03:00,87.764,87.764,87.723,87.738,203800002.0
2006-10-03 16:04:00,87.77,87.779,87.741,87.741,150399999.0
2006-10-03 16:05:00,87.76,87.761,87.724,87.735,190099998.0
2006-10-03 16:06:00,87.731,87.744,87.712,87.715,141800001.0
2006-10-03 16:07:00,87.741,87.744,87.716,87.724,258600001.0
2006-10-03 16:08:00,87.75,87.751,87.721,87.721,135099999.0
2006-10-03 16:09:00,87.732,87.74,87.697,87.698,288800001.0
2006-10-03 16:10:00,87.676,87.7,87.67,87.699,232799997.0
2006-10-03 16:11:00,87.648,87.671,87.642,87.656,117400000.0
2006-10-03 16:12:00,87.673,87.682,87.655,87.655,110500000.0
2006-10-03 16:13:00,87.655,87.699,87.655,87.699,127600002.0
2006-10-03 16:14:00,87.668,87.715,87.644,87.692,132700001.0
2006-10-03 16:15:00,87.717,87.721,87.677,87.677,200100002.0
2006-10-03 16:16:00,87.661,87.692,87.661,87.679,222800002.0
2006-10-03 16:17:00,87.674,87.682,87.646,87.669,266100002.0
2006-10-03 16:18:00,87.671,87.671,87.631,87.631,107400000.0
2006-10-03 16:19:00,87.669,87.689,87.659,87.668,106400001.0
2006-10-03 16:20:00,87.701,87.71,87.675,87.689,321000002.0
2006-10-03 16:21:00,87.708,87.708,87.675,87.685,145699997.0
2006-10-03 16:22:00,87.704,87.706,87.661,87.661,143500001.0
2006-10-03 16:23:00,87.683,87.683,87.651,87.655,210300001.0
2006-10-03 16:24:00,87.644,87.675,87.639,87.657,181799998.0
2006-10-03 16:25:00,87.651,87.677,87.643,87.646,258900002.0
2006-10-03 16:26:00,87.663,87.663,87.629,87.647,162199996.0
2006-10-03 16:27:00,87.658,87.684,87.64,87.683,231200000.0
2006-10-03 16:28:00,87.673,87.677,87.654,87.657,168899998.0
2006-10-03 16:29:00,87.679,87.685,87.657,87.665,192599999.0
2006-10-03 16:30:00,87.675,87.687,87.65,87.672,303399999.0
2006-10-03 16:31:00,87.673,87.706,87.671,87.706,206900001.0
2006-10-03 16:32:00,87.705,87.717,87.692,87.705,197500001.0
2006-10-03 16:33:00,87.7,87.707,87.671,87.687,165000002.0
2006-10-03 16:34:00,87.702,87.72,87.683,87.706,204500000.0
2006-10-03 16:35:00,87.686,87.703,87.674,87.686,99499999.0
2006-10-03 16:36:00,87.673,87.696,87.67,87.684,133700001.0
2006-10-03 16:37:00,87.703,87.703,87.659,87.667,203399998.0
2006-10-03 16:38:00,87.696,87.703,87.675,87.687,84400001.0
2006-10-03 16:39:00,87.691,87.704,87.679,87.699,249400000.0
2006-10-03 16:40:00,87.695,87.723,87.688,87.7,237400003.0
2006-10-03 16:41:00,87.692,87.696,87.665,87.684,228899997.0
2006-10-03 16:42:00,87.68,87.702,87.672,87.702,268699998.0
2006-10-03 16:43:00,87.718,87.718,87.677,87.705,207200001.0
2006-10-03 16:44:00,87.702,87.722,87.675,87.68,129799997.0
2006-10-03 16:45:00,87.678,87.696,87.665,87.673,220500001.0
2006-10-03 16:46:00,87.684,87.7,87.669,87.687,150600001.0
2006-10-03 16:47:00,87.662,87.693,87.652,87.674,126900002.0
2006-10-03 16:48:00,87.68,87.72,87.68,87.712,247499997.0
2006-10-03 16:49:00,87.704,87.717,87.688,87.691,166599999.0
2006-10-03 16:50:00,87.705,87.729,87.676,87.698,93100000.0
2006-10-03 16:51:00,87.707,87.715,87.687,87.7,186399996.0
2006-10-03 16:52:00,87.707,87.735,87.695,87.735,193499998.0
2006-10-03 16:53:00,87.712,87.73,87.699,87.726,172700004.0
2006-10-03 16:54:00,87.71,87.726,87.69,87.721,185599998.0
2006-10-03 16:55:00,87.697,87.723,87.689,87.708,181899999.0
2006-10-03 16:56:00,87.673,87.725,87.665,87.725,165499998.0
2006-10-03 16:57:00,87.716,87.726,87.691,87.705,126000002.0
2006-10-03 16:58:00,87.685,87.707,87.677,87.692,178800000.0
2006-10-03 16:59:00,87.692,87.755,87.692,87.755,265699999.0
2006-10-03 17:00:00,87.757,87.771,87.723,87.733,115900001.0
2006-10-03 17:01:00,87.724,87.733,87.691,87.691,148000000.0
2006-10-03 17:02:00,87.716,87.723,87.694,87.699,162699998.0
2006-10-03 17:03:00,87.709,87.709,87.647,87.649,243599998.0
2006-10-03 17:04:00,87.684,87.687,87.653,87.653,253100000.0
2006-10-03 17:05:00,87.656,87.656,87.633,87.635,63599999.0
2006-10-03 17:06:00,87.65,87.655,87.629,87.655,126599999.0
2006-10-03 17:07:00,87.658,87.661,87.635,87.652,137200002.0
2006-10-03 17:08:00,87.642,87.655,87.625,87.644,224999997.0
2006-10-03 17:09:00,87.636,87.649,87.611,87.611,182700004.0
2006-10-03 17:10:00,87.63,87.647,87.621,87.641,171500002.0
2006-10-03 17:11:00,87.608,87.628,87.588,87.605,138800001.0
2006-10-03 17:12:00,87.581,87.61,87.578,87.61,120800001.0
2006-10-03 17:13:00,87.608,87.648,87.608,87.636,274199997.0
2006-10-03 17:14:00,87.623,87.658,87.603,87.639,156300001.0
2006-10-03 17:15:00,87.665,87.683,87.657,87.663,226899996.0
2006-10-03 17:16:00,87.675,87.695,87.66,87.67,210199999.0
2006-10-03 17:17:00,87.685,87.685,87.641,87.641,140500000.0
2006-10-03 17:18:00,87.648,87.675,87.643,87.652,139700000.0
2006-10-03 17:19:00,87.658,87.671,87.639,87.649,152300003.0
2006-10-03 17:20:00,87.676,87.682,87.644,87.664,122900001.0
2006-10-03 17:21:00,87.685,87.695,87.655,87.68,255499994.0
2006-10-03 17:22:00,87.677,87.69,87.666,87.675,203699998.0
2006-10-03 17:23:00,87.645,87.671,87.64,87.654,180899996.0
2006-10-03 17:24:00,87.642,87.673,87.622,87.665,207100005.0
2006-10-03 17:25:00,87.663,87.685,87.639,87.67,275499998.0
2006-10-03 17:26:00,87.688,87.696,87.669,87.674,180699999.0
2006-10-03 17:27:00,87.697,87.705,87.682,87.705,164100001.0
2006-10-03 17:28:00,87.678,87.696,87.668,87.68,169500000.0
2006-10-03 17:29:00,87.646,87.671,87.636,87.655,199299997.0
2006-10-03 17:30:00,87.639,87.685,87.639,87.685,261100004.0
2006-10-03 17:31:00,87.68,87.687,87.649,87.657,189500000.0
2006-10-03 17:32:00,87.682,87.687,87.662,87.667,198900002.0
2006-10-03 17:33:00,87.675,87.675,87.626,87.65,222800001.0
2006-10-03 17:34:00,87.667,87.674,87.649,87.67,177000000.0
2006-10-03 17:35:00,87.672,87.68,87.653,87.667,231100001.0
2006-10-03 17:36:00,87.652,87.672,87.641,87.65,150800000.0
2006-10-03 17:37:00,87.662,87.663,87.642,87.65,187600003.0
2006-10-03 17:38:00,87.644,87.669,87.634,87.662,190100001.0
2006-10-03 17:39:00,87.645,87.666,87.631,87.646,177000001.0
2006-10-03 17:40:00,87.661,87.672,87.633,87.633,226999998.0
2006-10-03 17:41:00,87.64,87.659,87.612,87.645,297900000.0
2006-10-03 17:42:00,87.615,87.638,87.614,87.634,138299997.0
2006-10-03 17:43:00,87.644,87.667,87.633,87.645,229800001.0
2006-10-03 17:44:00,87.662,87.671,87.613,87.638,290899995.0
2006-10-03 17:45:00,87.627,87.673,87.627,87.662,292200000.0
2006-10-03 17:46:00,87.657,87.657,87.626,87.626,204700001.0
2006-10-03 17:47:00,87.655,87.67,87.636,87.652,173899995.0
2006-10-03 17:48:00,87.667,87.671,87.639,87.639,99500000.0
2006-10-03 17:49:00,87.639,87.669,87.628,87.665,184899999.0
2006-10-03 17:50:00,87.664,87.674,87.645,87.65,206999999.0
2006-10-03 17:51:00,87.638,87.664,87.624,87.664,210700001.0
2006-10-03 17:52:00,87.668,87.679,87.65,87.654,156500001.0
2006-10-03 17:53:00,87.659,87.671,87.636,87.656,243199999.0
2006-10-03 17:54:00,87.652,87.652,87.609,87.612,94400001.0
2006-10-03 17:55:00,87.637,87.65,87.609,87.619,234099999.0
2006-10-03 17:56:00,87.643,87.653,87.622,87.653,213799998.0
2006-10-03 17:57:00,87.617,87.646,87.6,87.625,183699999.0
2006-10-03 17:58:00,87.636,87.663,87.636,87.662,275999999.0
2006-10-03 17:59:00,87.668,87.668,87.644,87.644,301500000.0
2006-10-03 18:00:00,87.645,87.666,87.61,87.646,316400001.0
2006-10-03 18:01:00,87.668,87.69,87.644,87.674,1188900000.0
2006-10-03 18:02:00,87.68,87.68,87.633,87.641,2010099995.0
2006-10-03 18:03:00,87.639,87.68,87.637,87.662,2145000003.0
2006-10-03 18:04:00,87.65,87.655,87.611,87.623,1578600003.0
2006-10-03 18:05:00,87.645,87.666,87.616,87.629,1915699985.0
2006-10-03 18:06:00,87.597,87.663,87.597,87.629,1785499996.0
2006-10-03 18:07:00,87.626,87.656,87.619,87.648,1955499994.0
2006-10-03 18:08:00,87.628,87.65,87.607,87.625,2015600000.0
2006-10-03 18:09:00,87.64,87.677,87.64,87.675,2031399999.0
2006-10-03 18:10:00,87.667,87.686,87.66,87.663,1520300001.0
2006-10-03 18:11:00,87.68,87.692,87.656,87.673,907299994.0
2006-10-03 18:12:00,87.672,87.702,87.663,87.691,1331899998.0
2006-10-03 18:13:00,87.687,87.698,87.66,87.67,1725999994.0
2006-10-03 18:14:00,87.658,87.688,87.651,87.688,1705099999.0
2006-10-03 18:15:00,87.664,87.699,87.656,87.682,2031400005.0
2006-10-03 18:17:00,87.677,87.69,87.658,87.664,543299994.0
2006-10-03 18:18:00,87.684,87.689,87.604,87.681,1255899995.0
2006-10-03 18:19:00,87.68,87.697,87.647,87.673,1839099994.0
2006-10-03 18:20:00,87.672,87.696,87.636,87.676,1608600001.0
2006-10-03 18:21:00,87.69,87.704,87.662,87.671,1805499994.0
2006-10-03 18:22:00,87.69,87.705,87.668,87.682,1608200003.0
2006-10-03 18:24:00,87.699,87.703,87.654,87.667,1720099998.0
2006-10-03 18:26:00,87.69,87.701,87.668,87.691,1655599990.0
2006-10-03 18:27:00,87.672,87.712,87.672,87.699,1484100001.0
2006-10-03 18:28:00,87.693,87.699,87.657,87.672,942800003.0
2006-10-03 18:29:00,87.701,87.714,87.653,87.668,1378500001.0
2006-10-03 18:30:00,87.665,87.692,87.651,87.675,788699998.0
2006-10-03 18:31:00,87.676,87.692,87.661,87.683,1156199999.0
2006-10-03 18:32:00,87.665,87.696,87.646,87.693,1580099993.0
2006-10-03 18:33:00,87.678,87.702,87.665,87.693,1928100004.0
2006-10-03 18:34:00,87.681,87.695,87.661,87.69,1720499995.0
2006-10-03 18:35:00,87.67,87.689,87.634,87.655,1582800002.0
2006-10-03 18:36:00,87.69,87.711,87.684,87.699,1732799990.0
2006-10-03 18:37:00,87.7,87.706,87.67,87.695,1273399993.0
2006-10-03 18:38:00,87.703,87.716,87.691,87.705,648300000.0
2006-10-03 18:39:00,87.685,87.705,87.676,87.7,421299996.0
2006-10-03 18:40:00,87.7,87.701,87.652,87.686,725800001.0
2006-10-03 18:41:00,87.682,87.701,87.662,87.692,768799996.0
2006-10-03 18:42:00,87.669,87.696,87.653,87.676,773199994.0
2006-10-03 18:43:00,87.661,87.678,87.64,87.678,1408699999.0
2006-10-03 18:44:00,87.677,87.691,87.634,87.634,796600004.0
2006-10-03 18:45:00,87.659,87.699,87.651,87.656,1145699996.0
2006-10-03 18:46:00,87.682,87.685,87.653,87.668,810499997.0
2006-10-03 18:47:00,87.673,87.706,87.662,87.691,526300003.0
2006-10-03 18:48:00,87.712,87.717,87.69,87.698,682800000.0
2006-10-03 18:49:00,87.704,87.717,87.68,87.701,768999999.0
2006-10-03 18:50:00,87.701,87.714,87.672,87.69,1024399998.0
2006-10-03 18:51:00,87.691,87.725,87.673,87.725,463599998.0
2006-10-03 18:52:00,87.723,87.729,87.689,87.701,793300007.0
2006-10-03 18:53:00,87.71,87.74,87.7,87.722,594799998.0
2006-10-03 18:54:00,87.732,87.732,87.699,87.715,977100003.0
2006-10-03 18:55:00,87.692,87.736,87.692,87.708,1110299993.0
2006-10-03 18:56:00,87.725,87.74,87.706,87.714,570799996.0
2006-10-03 18:57:00,87.699,87.723,87.674,87.722,449899999.0
2006-10-03 18:58:00,87.669,87.73,87.669,87.72,1228200004.0
2006-10-03 18:59:00,87.733,87.733,87.703,87.718,926399998.0
2006-10-03 19:00:00,87.713,87.742,87.696,87.705,897900000.0
2006-10-03 19:01:00,87.709,87.73,87.684,87.72,413100001.0
2006-10-03 19:02:00,87.725,87.731,87.7,87.722,229599998.0
2006-10-03 19:03:00,87.717,87.717,87.652,87.668,577300001.0
2006-10-03 19:04:00,87.662,87.696,87.66,87.696,646200001.0
2006-10-03 19:05:00,87.69,87.697,87.652,87.661,450199996.0
2006-10-03 19:06:00,87.66,87.679,87.633,87.633,581699998.0
2006-10-03 19:07:00,87.624,87.652,87.623,87.647,1038500004.0
2006-10-03 19:08:00,87.653,87.665,87.623,87.628,1003400008.0
2006-10-03 19:09:00,87.642,87.68,87.625,87.636,728699998.0
2006-10-03 19:10:00,87.643,87.647,87.608,87.62,515600002.0
2006-10-03 19:11:00,87.649,87.651,87.597,87.597,154000002.0
2006-10-03 19:12:00,87.608,87.63,87.581,87.604,273699998.0
2006-10-03 19:13:00,87.602,87.618,87.578,87.584,393400000.0
2006-10-03 19:14:00,87.595,87.61,87.577,87.58,473299999.0
2006-10-03 19:15:00,87.578,87.608,87.57,87.59,638200003.0
2006-10-03 19:16:00,87.599,87.599,87.572,87.578,341200002.0
2006-10-03 19:17:00,87.579,87.599,87.578,87.586,648999998.0
2006-10-03 19:18:00,87.58,87.592,87.562,87.579,409799999.0
2006-10-03 19:19:00,87.573,87.61,87.573,87.59,649999995.0
2006-10-03 19:20:00,87.594,87.604,87.569,87.569,339399998.0
2006-10-03 19:21:00,87.591,87.605,87.571,87.594,369600000.0
2006-10-03 19:22:00,87.59,87.59,87.522,87.567,339699996.0
2006-10-03 19:23:00,87.573,87.586,87.544,87.572,1412399993.0
2006-10-03 19:24:00,87.551,87.572,87.537,87.564,500999995.0
2006-10-03 19:25:00,87.55,87.568,87.533,87.557,860799998.0
2006-10-03 19:26:00,87.569,87.58,87.539,87.56,1435799998.0
2006-10-03 19:27:00,87.577,87.577,87.52,87.528,953600003.0
2006-10-03 19:28:00,87.555,87.575,87.548,87.568,603000002.0
2006-10-03 19:29:00,87.558,87.612,87.558,87.6,728199997.0
2006-10-03 19:30:00,87.597,87.597,87.555,87.558,810199992.0
2006-10-03 19:31:00,87.582,87.592,87.559,87.572,536199997.0
2006-10-03 19:32:00,87.6,87.625,87.594,87.605,911999994.0
2006-10-03 19:33:00,87.613,87.617,87.584,87.603,648300002.0
2006-10-03 19:34:00,87.584,87.621,87.579,87.621,870700000.0
2006-10-03 19:35:00,87.606,87.62,87.577,87.608,756400001.0
2006-10-03 19:36:00,87.614,87.629,87.586,87.598,486099994.0
2006-10-03 19:37:00,87.56,87.597,87.56,87.597,217399997.0
2006-10-03 19:38:00,87.597,87.609,87.566,87.568,1022100001.0
2006-10-03 19:39:00,87.582,87.605,87.559,87.587,932199999.0
2006-10-03 19:40:00,87.594,87.615,87.559,87.559,565799999.0
2006-10-03 19:41:00,87.597,87.603,87.558,87.586,988400001.0
2006-10-03 19:42:00,87.555,87.603,87.54,87.572,526899997.0
2006-10-03 19:43:00,87.604,87.615,87.577,87.577,413599999.0
2006-10-03 19:44:00,87.601,87.617,87.589,87.609,629799993.0
2006-10-03 19:45:00,87.606,87.618,87.586,87.6,393900001.0
2006-10-03 19:46:00,87.584,87.62,87.578,87.616,361399999.0
2006-10-03 19:47:00,87.595,87.62,87.579,87.6,193600000.0
2006-10-03 19:48:00,87.602,87.625,87.581,87.602,744499996.0
2006-10-03 19:49:00,87.6,87.635,87.57,87.613,674899997.0
2006-10-03 19:50:00,87.604,87.632,87.581,87.6,437499998.0
2006-10-03 19:51:00,87.621,87.637,87.598,87.61,391699994.0
2006-10-03 19:52:00,87.613,87.63,87.58,87.59,494200003.0
2006-10-03 19:53:00,87.591,87.633,87.591,87.622,738799997.0
2006-10-03 19:54:00,87.607,87.631,87.598,87.618,995200002.0
2006-10-03 19:55:00,87.608,87.632,87.596,87.632,312299998.0
2006-10-03 19:56:00,87.584,87.615,87.567,87.59,232700000.0
2006-10-03 19:57:00,87.619,87.635,87.594,87.613,514699993.0
2006-10-03 19:58:00,87.619,87.645,87.618,87.639,750500002.0
2006-10-03 19:59:00,87.629,87.647,87.601,87.625,748499997.0
2006-10-03 20:00:00,87.627,87.649,87.613,87.635,452100003.0
2006-10-03 20:01:00,87.603,87.632,87.595,87.628,570999999.0
2006-10-03 20:02:00,87.609,87.641,87.601,87.624,699500001.0
2006-10-03 20:03:00,87.633,87.642,87.606,87.616,302899997.0
2006-10-03 20:04:00,87.62,87.646,87.563,87.644,346199995.0
2006-10-03 20:05:00,87.648,87.652,87.611,87.643,495599999.0
2006-10-03 20:06:00,87.634,87.634,87.597,87.608,863499997.0
2006-10-03 20:07:00,87.597,87.624,87.577,87.624,744099993.0
2006-10-03 20:08:00,87.624,87.624,87.583,87.593,519300001.0
2006-10-03 20:09:00,87.628,87.647,87.613,87.619,484400000.0
2006-10-03 20:10:00,87.639,87.639,87.607,87.624,733699995.0
2006-10-03 20:11:00,87.621,87.639,87.605,87.625,777900004.0
2006-10-03 20:12:00,87.637,87.637,87.602,87.624,1512599999.0
2006-10-03 20:13:00,87.62,87.633,87.578,87.625,603299999.0
2006-10-03 20:14:00,87.617,87.631,87.582,87.618,451299999.0
2006-10-03 20:15:00,87.606,87.625,87.586,87.625,894399997.0
2006-10-03 20:16:00,87.63,87.637,87.586,87.605,738800001.0
2006-10-03 20:17:00,87.619,87.636,87.605,87.61,398599998.0
2006-10-03 20:18:00,87.614,87.633,87.596,87.623,134000001.0
2006-10-03 20:19:00,87.631,87.645,87.604,87.623,404400001.0
2006-10-03 20:20:00,87.615,87.626,87.581,87.593,719800004.0
2006-10-03 20:21:00,87.603,87.626,87.591,87.602,546999997.0
2006-10-03 20:22:00,87.603,87.635,87.598,87.609,750999999.0
2006-10-03 20:23:00,87.625,87.632,87.591,87.595,621300001.0
2006-10-03 20:24:00,87.579,87.617,87.574,87.617,476699995.0
2006-10-03 20:25:00,87.587,87.607,87.576,87.607,637300003.0
2006-10-03 20:26:00,87.61,87.619,87.573,87.573,533200001.0
2006-10-03 20:27:00,87.595,87.595,87.555,87.569,317999999.0
2006-10-03 20:28:00,87.587,87.587,87.548,87.554,1140599999.0
2006-10-03 20:29:00,87.577,87.599,87.562,87.565,1495099997.0
2006-10-03 20:30:00,87.585,87.589,87.54,87.559,1333299998.0
2006-10-03 20:31:00,87.577,87.591,87.555,87.579,1050799993.0
2006-10-03 20:32:00,87.574,87.592,87.551,87.584,990699996.0
2006-10-03 20:33:00,87.59,87.59,87.555,87.563,570700000.0
2006-10-03 20:34:00,87.575,87.609,87.555,87.555,389599996.0
2006-10-03 20:35:00,87.578,87.591,87.552,87.552,496700000.0
2006-10-03 20:36:00,87.586,87.593,87.567,87.581,595699995.0
2006-10-03 20:37:00,87.554,87.59,87.541,87.582,493600000.0
2006-10-03 20:38:00,87.584,87.595,87.565,87.59,1134699993.0
2006-10-03 20:39:00,87.59,87.598,87.57,87.575,629199991.0
2006-10-03 20:40:00,87.559,87.603,87.544,87.603,1540700004.0
2006-10-03 20:41:00,87.593,87.618,87.569,87.585,1110100002.0
2006-10-03 20:42:00,87.599,87.62,87.564,87.603,981599998.0
2006-10-03 20:43:00,87.594,87.601,87.57,87.571,735399999.0
2006-10-03 20:44:00,87.556,87.601,87.556,87.594,830000003.0
2006-10-03 20:45:00,87.599,87.612,87.558,87.597,757199994.0
2006-10-03 20:46:00,87.603,87.607,87.562,87.563,548399995.0
2006-10-03 20:47:00,87.598,87.598,87.569,87.583,1147900000.0
2006-10-03 20:48:00,87.566,87.608,87.562,87.595,637899997.0
2006-10-03 20:49:00,87.578,87.596,87.561,87.585,478000001.0
2006-10-03 20:50:00,87.595,87.613,87.561,87.607,1091699998.0
2006-10-03 20:51:00,87.584,87.598,87.565,87.571,528800004.0
2006-10-03 20:52:00,87.59,87.601,87.554,87.579,303699996.0
2006-10-03 20:53:00,87.593,87.625,87.57,87.578,1027999997.0
2006-10-03 20:54:00,87.575,87.61,87.575,87.605,550099998.0
2006-10-03 20:55:00,87.588,87.618,87.583,87.61,1254399999.0
2006-10-03 20:56:00,87.558,87.609,87.558,87.603,695899991.0
2006-10-03 20:57:00,87.6,87.613,87.56,87.56,721000001.0
2006-10-03 20:58:00,87.589,87.604,87.572,87.585,1453799988.0
2006-10-03 20:59:00,87.607,87.61,87.57,87.59,1047400002.0
2006-10-03 21:00:00,87.615,87.626,87.593,87.609,1179600002.0
2006-10-03 21:01:00,87.614,87.621,87.586,87.593,1037899999.0
2006-10-03 21:02:00,87.599,87.62,87.587,87.594,490500003.0
2006-10-03 21:03:00,87.62,87.627,87.6,87.605,430900003.0
2006-10-03 21:04:00,87.626,87.634,87.583,87.583,382599997.0
2006-10-03 21:05:00,87.575,87.625,87.575,87.618,633099995.0
2006-10-03 21:06:00,87.616,87.628,87.586,87.586,604799994.0
2006-10-03 21:07:00,87.595,87.611,87.566,87.586,775199999.0
2006-10-03 21:08:00,87.569,87.626,87.555,87.603,886099995.0
2006-10-03 21:09:00,87.582,87.61,87.58,87.594,278600000.0
2006-10-03 21:10:00,87.568,87.586,87.544,87.567,689499995.0
2006-10-03 21:11:00,87.549,87.581,87.535,87.565,587700001.0
2006-10-03 21:12:00,87.564,87.572,87.526,87.548,272800000.0
2006-10-03 21:13:00,87.575,87.583,87.548,87.557,453099997.0
2006-10-03 21:14:00,87.574,87.591,87.564,87.582,784200000.0
2006-10-03 21:15:00,87.58,87.598,87.553,87.56,904499996.0
2006-10-03 21:16:00,87.568,87.598,87.565,87.58,824300010.0
2006-10-03 21:17:00,87.562,87.585,87.54,87.574,1029900005.0
2006-10-03 21:18:00,87.564,87.589,87.542,87.589,606899993.0
2006-10-03 21:19:00,87.557,87.592,87.557,87.588,818299998.0
2006-10-03 21:20:00,87.591,87.595,87.564,87.574,1044999993.0
2006-10-03 21:21:00,87.569,87.581,87.546,87.555,957899993.0
2006-10-03 21:22:00,87.559,87.582,87.543,87.556,905499999.0
2006-10-03 21:23:00,87.553,87.575,87.538,87.556,837699999.0
2006-10-03 21:24:00,87.576,87.576,87.522,87.533,719600007.0
2006-10-03 21:25:00,87.534,87.567,87.526,87.542,1105500000.0
2006-10-03 21:26:00,87.56,87.602,87.56,87.582,340300002.0
2006-10-03 21:27:00,87.552,87.594,87.547,87.575,367400001.0
2006-10-03 21:28:00,87.573,87.579,87.551,87.57,373299996.0
2006-10-03 21:29:00,87.548,87.569,87.544,87.559,666800003.0
2006-10-03 21:30:00,87.549,87.575,87.54,87.559,288100001.0
2006-10-03 21:31:00,87.569,87.569,87.532,87.552,472899992.0
2006-10-03 21:32:00,87.559,87.566,87.527,87.561,358399997.0
2006-10-03 21:33:00,87.563,87.578,87.553,87.57,303899999.0
2006-10-03 21:34:00,87.587,87.587,87.524,87.536,245199999.0
2006-10-03 21:35:00,87.57,87.573,87.549,87.553,373399998.0
2006-10-03 21:36:00,87.57,87.589,87.542,87.554,460699999.0
2006-10-03 21:37:00,87.559,87.565,87.511,87.54,385000001.0
2006-10-03 21:38:00,87.554,87.559,87.532,87.549,313899999.0
2006-10-03 21:39:00,87.54,87.556,87.52,87.527,294999999.0
2006-10-03 21:40:00,87.516,87.568,87.516,87.56,540200003.0
2006-10-03 21:41:00,87.555,87.563,87.518,87.528,424999996.0
2006-10-03 21:42:00,87.555,87.567,87.54,87.554,267000001.0
2006-10-03 21:43:00,87.543,87.558,87.52,87.553,305600000.0
2006-10-03 21:44:00,87.536,87.579,87.536,87.568,857200002.0
2006-10-03 21:45:00,87.563,87.58,87.521,87.551,380600001.0
2006-10-03 21:46:00,87.558,87.574,87.544,87.547,161799998.0
2006-10-03 21:47:00,87.566,87.576,87.547,87.557,415600001.0
2006-10-03 21:48:00,87.549,87.567,87.515,87.558,538799994.0
2006-10-03 21:49:00,87.547,87.561,87.522,87.522,200300002.0
2006-10-03 21:50:00,87.535,87.563,87.534,87.545,162900000.0
2006-10-03 21:51:00,87.546,87.57,87.543,87.565,360200002.0
2006-10-03 21:52:00,87.538,87.56,87.527,87.536,204199997.0
2006-10-03 21:53:00,87.551,87.558,87.521,87.532,641899997.0
2006-10-03 21:54:00,87.541,87.566,87.523,87.548,260700001.0
2006-10-03 21:55:00,87.544,87.567,87.514,87.53,212000001.0
2006-10-03 21:56:00,87.543,87.564,87.528,87.555,261799995.0
2006-10-03 21:57:00,87.516,87.559,87.516,87.54,184800002.0
2006-10-03 21:58:00,87.527,87.552,87.509,87.52,140000003.0
2006-10-03 21:59:00,87.541,87.566,87.508,87.525,346299998.0
2006-10-03 22:00:00,87.536,87.561,87.503,87.538,711199996.0
2006-10-03 22:01:00,87.534,87.564,87.519,87.564,575900001.0
2006-10-03 22:02:00,87.527,87.561,87.514,87.539,860900003.0
2006-10-03 22:03:00,87.563,87.563,87.523,87.523,376300001.0
2006-10-03 22:04:00,87.523,87.552,87.512,87.518,622500004.0
2006-10-03 22:05:00,87.54,87.56,87.523,87.544,203500000.0
2006-10-03 22:06:00,87.546,87.548,87.515,87.534,170000000.0
2006-10-03 22:07:00,87.515,87.553,87.492,87.53,239600001.0
2006-10-03 22:08:00,87.535,87.549,87.518,87.537,172000002.0
2006-10-03 22:09:00,87.542,87.555,87.524,87.524,198600001.0
2006-10-03 22:10:00,87.56,87.567,87.536,87.543,121800000.0
2006-10-03 22:11:00,87.544,87.563,87.514,87.514,441599998.0
2006-10-03 22:12:00,87.56,87.56,87.523,87.53,376300001.0
2006-10-03 22:13:00,87.522,87.549,87.505,87.54,485999999.0
2006-10-03 22:14:00,87.536,87.559,87.513,87.513,271799997.0
2006-10-03 22:15:00,87.525,87.548,87.51,87.535,296299999.0
2006-10-03 22:16:00,87.546,87.546,87.498,87.522,574799997.0
2006-10-03 22:17:00,87.538,87.54,87.502,87.514,180600000.0
2006-10-03 22:18:00,87.51,87.55,87.51,87.535,486100001.0
2006-10-03 22:19:00,87.533,87.533,87.493,87.507,305600000.0
2006-10-03 22:20:00,87.503,87.527,87.486,87.486,271900002.0
2006-10-03 22:21:00,87.53,87.546,87.515,87.519,307700001.0
2006-10-03 22:22:00,87.499,87.566,87.497,87.528,348300006.0
2006-10-03 22:23:00,87.541,87.55,87.524,87.53,639100007.0
2006-10-03 22:24:00,87.499,87.542,87.491,87.539,264100000.0
2006-10-03 22:25:00,87.547,87.553,87.518,87.528,199299999.0
2006-10-03 22:26:00,87.55,87.551,87.524,87.525,184700002.0
2006-10-03 22:27:00,87.531,87.554,87.509,87.523,614299993.0
2006-10-03 22:28:00,87.529,87.545,87.507,87.532,212799997.0
2006-10-03 22:29:00,87.538,87.571,87.521,87.542,269699998.0
2006-10-03 22:30:00,87.558,87.584,87.545,87.575,182900001.0
2006-10-03 22:31:00,87.576,87.584,87.529,87.553,541900000.0
2006-10-03 22:32:00,87.581,87.581,87.537,87.547,263199999.0
2006-10-03 22:33:00,87.565,87.6,87.534,87.588,604000001.0
2006-10-03 22:34:00,87.595,87.595,87.552,87.576,523999996.0
2006-10-03 22:35:00,87.584,87.6,87.562,87.571,217800001.0
2006-10-03 22:36:00,87.569,87.605,87.564,87.588,403300002.0
2006-10-03 22:37:00,87.588,87.597,87.56,87.562,275599996.0
2006-10-03 22:38:00,87.605,87.605,87.558,87.57,89200000.0
2006-10-03 22:39:00,87.576,87.6,87.553,87.578,233100002.0
2006-10-03 22:40:00,87.586,87.617,87.571,87.578,273700005.0
2006-10-03 22:41:00,87.583,87.611,87.568,87.596,320800002.0
2006-10-03 22:42:00,87.599,87.608,87.574,87.597,193100003.0
2006-10-03 22:43:00,87.592,87.617,87.567,87.617,276600000.0
2006-10-03 22:44:00,87.573,87.62,87.562,87.599,379500002.0
2006-10-03 22:45:00,87.589,87.632,87.572,87.603,485200001.0
2006-10-03 22:46:00,87.59,87.62,87.575,87.6,202100000.0
2006-10-03 22:47:00,87.61,87.617,87.581,87.581,197700001.0
2006-10-03 22:48:00,87.604,87.625,87.569,87.573,317400003.0
2006-10-03 22:49:00,87.568,87.608,87.553,87.6,239000001.0
2006-10-03 22:50:00,87.591,87.611,87.558,87.589,202000002.0
2006-10-03 22:51:00,87.576,87.616,87.553,87.59,379999993.0
2006-10-03 22:52:00,87.586,87.612,87.557,87.584,134100001.0
2006-10-03 22:53:00,87.596,87.614,87.554,87.589,640399996.0
2006-10-03 22:54:00,87.595,87.595,87.553,87.556,288600000.0
2006-10-03 22:55:00,87.585,87.601,87.565,87.565,285499998.0
2006-10-03 22:56:00,87.561,87.595,87.539,87.595,205200001.0
2006-10-03 22:57:00,87.582,87.616,87.545,87.616,423999996.0
2006-10-03 22:58:00,87.622,87.622,87.565,87.599,203200001.0
2006-10-03 22:59:00,87.592,87.632,87.533,87.533,404300004.0
2006-10-03 23:00:00,87.605,87.628,87.585,87.594,248600002.0
2006-10-03 23:01:00,87.61,87.61,87.519,87.583,203699998.0
2006-10-03 23:02:00,87.598,87.623,87.581,87.595,190100000.0
2006-10-03 23:03:00,87.584,87.612,87.577,87.598,209899995.0
2006-10-03 23:04:00,87.59,87.632,87.59,87.626,212400001.0
2006-10-03 23:05:00,87.596,87.63,87.587,87.605,128400000.0
2006-10-03 23:06:00,87.58,87.621,87.576,87.598,221699999.0
2006-10-03 23:07:00,87.612,87.624,87.588,87.61,162000002.0
2006-10-03 23:08:00,87.588,87.629,87.579,87.61,236899997.0
2006-10-03 23:09:00,87.605,87.609,87.573,87.573,266499998.0
2006-10-03 23:10:00,87.598,87.63,87.58,87.595,241200000.0
2006-10-03 23:11:00,87.618,87.618,87.589,87.598,226699999.0
2006-10-03 23:12:00,87.601,87.621,87.591,87.597,112699999.0
2006-10-03 23:13:00,87.617,87.636,87.577,87.577,111299999.0
2006-10-03 23:14:00,87.6,87.6,87.58,87.58,225499997.0
2006-10-03 23:15:00,87.575,87.607,87.555,87.567,168999999.0
2006-10-03 23:16:00,87.566,87.592,87.561,87.592,184900000.0
2006-10-03 23:17:00,87.569,87.593,87.558,87.575,197700000.0
2006-10-03 23:18:00,87.568,87.568,87.536,87.55,171899999.0
2006-10-03 23:19:00,87.547,87.558,87.525,87.553,186299998.0
2006-10-03 23:20:00,87.541,87.561,87.528,87.543,199399999.0
2006-10-03 23:21:00,87.532,87.552,87.53,87.536,141300002.0
2006-10-03 23:22:00,87.546,87.556,87.509,87.534,222199999.0
2006-10-03 23:23:00,87.564,87.565,87.512,87.512,240499999.0
2006-10-03 23:24:00,87.549,87.566,87.537,87.542,221099998.0
2006-10-03 23:25:00,87.534,87.566,87.528,87.544,150799999.0
2006-10-03 23:26:00,87.543,87.571,87.529,87.537,198800001.0
2006-10-03 23:27:00,87.561,87.576,87.545,87.56,243900004.0
2006-10-03 23:28:00,87.554,87.581,87.55,87.581,125499997.0
2006-10-03 23:29:00,87.573,87.573,87.535,87.552,226700001.0
2006-10-03 23:30:00,87.568,87.591,87.559,87.581,158400002.0
2006-10-03 23:31:00,87.574,87.604,87.553,87.578,225999998.0
2006-10-03 23:32:00,87.593,87.61,87.577,87.598,233500004.0
2006-10-03 23:33:00,87.585,87.602,87.563,87.592,146900002.0
2006-10-03 23:34:00,87.565,87.602,87.556,87.567,339999999.0
2006-10-03 23:35:00,87.589,87.608,87.578,87.598,139999999.0
2006-10-03 23:36:00,87.575,87.596,87.563,87.581,193600000.0
2006-10-03 23:37:00,87.577,87.589,87.552,87.587,198999999.0
2006-10-03 23:38:00,87.561,87.596,87.549,87.564,145300003.0
2006-10-03 23:39:00,87.579,87.601,87.522,87.578,145799998.0
2006-10-03 23:40:00,87.579,87.61,87.572,87.598,247200001.0
2006-10-03 23:41:00,87.586,87.599,87.569,87.598,210299999.0
2006-10-03 23:42:00,87.606,87.614,87.581,87.586,159799999.0
2006-10-03 23:43:00,87.574,87.613,87.574,87.601,183500001.0
2006-10-03 23:44:00,87.603,87.603,87.572,87.572,111199998.0
2006-10-03 23:45:00,87.586,87.605,87.572,87.581,244900003.0
2006-10-03 23:46:00,87.59,87.609,87.57,87.585,139800002.0
2006-10-03 23:47:00,87.578,87.616,87.575,87.605,181700001.0
2006-10-03 23:48:00,87.591,87.619,87.574,87.603,232800003.0
2006-10-03 23:49:00,87.571,87.608,87.571,87.602,167800002.0
2006-10-03 23:50:00,87.584,87.607,87.572,87.585,153000000.0
2006-10-03 23:51:00,87.595,87.612,87.568,87.593,167500000.0
2006-10-03 23:52:00,87.597,87.612,87.567,87.578,167499999.0
2006-10-03 23:53:00,87.571,87.598,87.557,87.593,240300003.0
2006-10-03 23:54:00,87.588,87.613,87.576,87.588,251600000.0
2006-10-03 23:55:00,87.594,87.606,87.576,87.588,157299999.0
2006-10-03 23:56:00,87.6,87.628,87.594,87.612,144900000.0
2006-10-03 23:57:00,87.592,87.621,87.589,87.618,182600000.0
2006-10-03 23:58:00,87.621,87.64,87.609,87.609,222200001.0
2006-10-03 23:59:00,87.624,87.643,87.601,87.62,221099997.0
2006-10-04 00:00:00,87.621,87.641,87.6,87.621,202199999.0
2006-10-04 00:01:00,87.597,87.62,87.592,87.62,264999998.0
2006-10-04 00:02:00,87.611,87.624,87.597,87.624,230099996.0
2006-10-04 00:03:00,87.596,87.639,87.595,87.617,162900001.0
2006-10-04 00:04:00,87.617,87.619,87.583,87.601,143000002.0
2006-10-04 00:05:00,87.617,87.633,87.611,87.626,179200001.0
2006-10-04 00:06:00,87.634,87.638,87.587,87.605,264700001.0
2006-10-04 00:07:00,87.621,87.648,87.621,87.628,172399997.0
2006-10-04 00:08:00,87.622,87.654,87.622,87.648,154399999.0
2006-10-04 00:09:00,87.627,87.646,87.603,87.634,235800001.0
2006-10-04 00:10:00,87.633,87.645,87.613,87.637,212700002.0
2006-10-04 00:11:00,87.635,87.652,87.601,87.613,204999999.0
2006-10-04 00:12:00,87.615,87.63,87.6,87.611,142499998.0
2006-10-04 00:13:00,87.62,87.649,87.606,87.63,216000000.0
2006-10-04 00:14:00,87.644,87.644,87.592,87.599,182699998.0
2006-10-04 00:15:00,87.609,87.629,87.603,87.614,265699998.0
2006-10-04 00:16:00,87.61,87.632,87.589,87.598,185800000.0
2006-10-04 00:17:00,87.628,87.633,87.611,87.613,209099997.0
2006-10-04 00:18:00,87.632,87.651,87.63,87.65,171500001.0
2006-10-04 00:19:00,87.65,87.651,87.625,87.633,161499997.0
2006-10-04 00:20:00,87.621,87.651,87.61,87.627,176200003.0
2006-10-04 00:21:00,87.645,87.657,87.625,87.656,191300002.0
2006-10-04 00:22:00,87.637,87.669,87.627,87.669,255799999.0
2006-10-04 00:23:00,87.665,87.708,87.665,87.702,339600003.0
2006-10-04 00:24:00,87.677,87.722,87.677,87.717,179799999.0
2006-10-04 00:25:00,87.713,87.713,87.682,87.689,150100000.0
2006-10-04 00:26:00,87.709,87.721,87.697,87.705,251599996.0
2006-10-04 00:27:00,87.725,87.725,87.688,87.704,240199999.0
2006-10-04 00:28:00,87.684,87.712,87.676,87.693,275600000.0
2006-10-04 00:29:00,87.705,87.741,87.693,87.723,123499998.0
2006-10-04 00:30:00,87.747,87.804,87.741,87.766,194500000.0
2006-10-04 00:31:00,87.793,87.809,87.717,87.719,168199997.0
2006-10-04 00:32:00,87.716,87.744,87.709,87.732,219599999.0
2006-10-04 00:33:00,87.727,87.744,87.708,87.738,234500000.0
2006-10-04 00:34:00,87.738,87.756,87.726,87.741,127799999.0
2006-10-04 00:35:00,87.749,87.751,87.729,87.75,298500000.0
2006-10-04 00:36:00,87.726,87.742,87.694,87.72,302799998.0
2006-10-04 00:37:00,87.727,87.762,87.713,87.731,283500002.0
2006-10-04 00:38:00,87.76,87.774,87.73,87.73,181600002.0
2006-10-04 00:39:00,87.722,87.739,87.699,87.716,158500000.0
2006-10-04 00:40:00,87.732,87.764,87.732,87.753,148700001.0
2006-10-04 00:41:00,87.771,87.772,87.739,87.744,159000001.0
2006-10-04 00:42:00,87.715,87.751,87.702,87.717,208600000.0
2006-10-04 00:43:00,87.725,87.731,87.694,87.714,229000000.0
2006-10-04 00:44:00,87.708,87.717,87.693,87.695,184800003.0
2006-10-04 00:45:00,87.722,87.722,87.683,87.701,215300001.0
2006-10-04 00:46:00,87.685,87.713,87.679,87.683,167400001.0
2006-10-04 00:47:00,87.677,87.718,87.666,87.681,232599997.0
2006-10-04 00:48:00,87.683,87.683,87.659,87.659,200199999.0
2006-10-04 00:49:00,87.688,87.698,87.668,87.684,107500000.0
2006-10-04 00:50:00,87.711,87.711,87.671,87.671,145600000.0
2006-10-04 00:51:00,87.681,87.716,87.661,87.716,286200000.0
2006-10-04 00:52:00,87.702,87.721,87.675,87.68,274499998.0
2006-10-04 00:53:00,87.68,87.705,87.676,87.704,101100000.0
2006-10-04 00:54:00,87.693,87.712,87.685,87.688,116200000.0
2006-10-04 00:55:00,87.697,87.721,87.69,87.706,232999997.0
2006-10-04 00:56:00,87.692,87.692,87.66,87.66,148100001.0
2006-10-04 00:57:00,87.688,87.697,87.669,87.67,199700000.0
2006-10-04 00:58:00,87.67,87.698,87.666,87.698,109400001.0
2006-10-04 00:59:00,87.69,87.705,87.675,87.695,198399998.0
2006-10-04 01:00:00,87.669,87.688,87.652,87.653,244000001.0
2006-10-04 01:01:00,87.665,87.695,87.655,87.695,206800003.0
2006-10-04 01:02:00,87.688,87.691,87.66,87.667,242500001.0
2006-10-04 01:03:00,87.672,87.672,87.626,87.634,120500000.0
2006-10-04 01:04:00,87.675,87.68,87.649,87.661,164500000.0
2006-10-04 01:05:00,87.697,87.697,87.658,87.695,132099999.0
2006-10-04 01:06:00,87.68,87.696,87.649,87.692,139800000.0
2006-10-04 01:07:00,87.701,87.704,87.682,87.693,137200001.0
2006-10-04 01:08:00,87.693,87.72,87.678,87.694,239700002.0
2006-10-04 01:09:00,87.676,87.707,87.676,87.678,297899997.0
2006-10-04 01:10:00,87.676,87.71,87.669,87.71,171999998.0
2006-10-04 01:11:00,87.702,87.729,87.696,87.729,213900001.0
2006-10-04 01:12:00,87.726,87.74,87.69,87.702,121799999.0
2006-10-04 01:13:00,87.696,87.714,87.684,87.696,152200002.0
2006-10-04 01:14:00,87.691,87.722,87.691,87.71,283499996.0
2006-10-04 01:15:00,87.707,87.707,87.677,87.698,289900003.0
2006-10-04 01:16:00,87.702,87.711,87.674,87.674,182799998.0
2006-10-04 01:17:00,87.68,87.695,87.655,87.663,185000001.0
2006-10-04 01:18:00,87.673,87.709,87.668,87.697,131900000.0
2006-10-04 01:19:00,87.705,87.709,87.663,87.699,205699997.0
2006-10-04 01:20:00,87.697,87.697,87.659,87.664,194699998.0
2006-10-04 01:21:00,87.692,87.702,87.669,87.695,273100000.0
2006-10-04 01:22:00,87.671,87.7,87.667,87.699,158800000.0
2006-10-04 01:23:00,87.676,87.706,87.664,87.706,132499999.0
2006-10-04 01:24:00,87.716,87.716,87.68,87.681,100699999.0
2006-10-04 01:25:00,87.699,87.718,87.691,87.705,224899998.0
2006-10-04 01:26:00,87.704,87.727,87.7,87.726,166699997.0
2006-10-04 01:27:00,87.702,87.718,87.682,87.682,258500001.0
2006-10-04 01:28:00,87.706,87.729,87.699,87.712,215099999.0
2006-10-04 01:29:00,87.705,87.741,87.705,87.735,215200000.0
2006-10-04 01:30:00,87.737,87.737,87.68,87.683,170199997.0
2006-10-04 01:31:00,87.719,87.755,87.708,87.72,274000003.0
2006-10-04 01:32:00,87.732,87.751,87.709,87.725,243899997.0
2006-10-04 01:33:00,87.716,87.745,87.703,87.745,143200004.0
2006-10-04 01:34:00,87.701,87.742,87.701,87.739,159500000.0
2006-10-04 01:35:00,87.734,87.745,87.689,87.704,180900000.0
2006-10-04 01:36:00,87.725,87.742,87.719,87.724,189999998.0
2006-10-04 01:37:00,87.733,87.733,87.709,87.722,230599998.0
2006-10-04 01:38:00,87.709,87.717,87.686,87.691,183799998.0
2006-10-04 01:39:00,87.68,87.722,87.68,87.722,110900000.0
2006-10-04 01:40:00,87.735,87.739,87.707,87.707,311800002.0
2006-10-04 01:41:00,87.723,87.729,87.701,87.709,225000001.0
2006-10-04 01:42:00,87.725,87.737,87.707,87.707,134199999.0
2006-10-04 01:43:00,87.711,87.728,87.7,87.722,136800001.0
2006-10-04 01:44:00,87.699,87.74,87.694,87.735,168800001.0
2006-10-04 01:45:00,87.742,87.749,87.721,87.721,150699998.0
2006-10-04 01:46:00,87.748,87.769,87.722,87.747,244399999.0
2006-10-04 01:47:00,87.773,87.792,87.759,87.771,240100000.0
2006-10-04 01:48:00,87.75,87.794,87.75,87.77,211999997.0
2006-10-04 01:49:00,87.775,87.788,87.749,87.749,243499999.0
2006-10-04 01:50:00,87.76,87.766,87.745,87.753,120099998.0
2006-10-04 01:51:00,87.758,87.77,87.739,87.749,143899998.0
2006-10-04 01:52:00,87.748,87.791,87.732,87.746,253599997.0
2006-10-04 01:53:00,87.758,87.771,87.746,87.753,266900001.0
2006-10-04 01:54:00,87.753,87.756,87.722,87.73,154099997.0
2006-10-04 01:55:00,87.759,87.759,87.727,87.73,86400001.0
2006-10-04 01:56:00,87.739,87.753,87.722,87.723,180299998.0
2006-10-04 01:57:00,87.75,87.752,87.718,87.734,175699997.0
2006-10-04 01:58:00,87.73,87.764,87.721,87.754,171400001.0
2006-10-04 01:59:00,87.747,87.747,87.706,87.728,278899998.0
2006-10-04 02:00:00,87.738,87.757,87.734,87.753,212300002.0
2006-10-04 02:01:00,87.735,87.746,87.713,87.745,226099997.0
2006-10-04 02:02:00,87.752,87.76,87.721,87.721,108999999.0
2006-10-04 02:03:00,87.76,87.76,87.718,87.718,220599994.0
2006-10-04 02:04:00,87.734,87.749,87.71,87.726,168800000.0
2006-10-04 02:05:00,87.74,87.762,87.721,87.737,280100001.0
2006-10-04 02:06:00,87.733,87.736,87.708,87.732,214100001.0
2006-10-04 02:07:00,87.737,87.741,87.705,87.718,246500000.0
2006-10-04 02:08:00,87.747,87.756,87.729,87.731,175799999.0
2006-10-04 02:09:00,87.744,87.759,87.708,87.716,122800000.0
2006-10-04 02:10:00,87.712,87.735,87.709,87.721,196900000.0
2006-10-04 02:11:00,87.715,87.735,87.705,87.727,234399996.0
2006-10-04 02:12:00,87.711,87.736,87.703,87.726,227800002.0
2006-10-04 02:13:00,87.7,87.73,87.698,87.726,132599999.0
2006-10-04 02:14:00,87.705,87.738,87.703,87.717,198000000.0
2006-10-04 02:15:00,87.73,87.73,87.682,87.704,214699997.0
2006-10-04 02:16:00,87.715,87.726,87.696,87.707,136300000.0
2006-10-04 02:17:00,87.712,87.729,87.686,87.706,170799999.0
2006-10-04 02:18:00,87.71,87.745,87.71,87.732,183299994.0
2006-10-04 02:19:00,87.704,87.733,87.681,87.696,209600000.0
2006-10-04 02:20:00,87.709,87.725,87.687,87.689,148100004.0
2006-10-04 02:21:00,87.701,87.701,87.666,87.679,208800000.0
2006-10-04 02:22:00,87.687,87.703,87.664,87.67,247300001.0
2006-10-04 02:23:00,87.689,87.709,87.681,87.705,156300000.0
2006-10-04 02:24:00,87.687,87.712,87.679,87.706,346699999.0
2006-10-04 02:25:00,87.698,87.704,87.675,87.683,247399997.0
2006-10-04 02:26:00,87.677,87.704,87.674,87.674,127199998.0
2006-10-04 02:27:00,87.703,87.716,87.677,87.691,241200001.0
2006-10-04 02:28:00,87.694,87.712,87.678,87.703,202700000.0
2006-10-04 02:29:00,87.676,87.701,87.673,87.681,160400001.0
2006-10-04 02:30:00,87.709,87.732,87.694,87.706,133600000.0
2006-10-04 02:31:00,87.719,87.745,87.707,87.724,128199999.0
2006-10-04 02:32:00,87.732,87.751,87.725,87.742,304699997.0
2006-10-04 02:33:00,87.745,87.756,87.724,87.749,190099998.0
2006-10-04 02:34:00,87.752,87.765,87.733,87.752,176399997.0
2006-10-04 02:35:00,87.742,87.763,87.722,87.739,119800002.0
2006-10-04 02:36:00,87.747,87.752,87.719,87.742,196900002.0
2006-10-04 02:37:00,87.741,87.764,87.72,87.738,142799999.0
2006-10-04 02:38:00,87.762,87.764,87.734,87.734,211700000.0
2006-10-04 02:39:00,87.758,87.784,87.737,87.761,215699997.0
2006-10-04 02:40:00,87.747,87.776,87.744,87.753,253299999.0
2006-10-04 02:41:00,87.754,87.774,87.727,87.757,163400001.0
2006-10-04 02:42:00,87.76,87.776,87.743,87.745,117899999.0
2006-10-04 02:43:00,87.758,87.771,87.726,87.75,242300001.0
2006-10-04 02:44:00,87.728,87.771,87.709,87.745,227799996.0
2006-10-04 02:45:00,87.767,87.776,87.742,87.742,150600001.0
2006-10-04 02:46:00,87.742,87.756,87.719,87.737,201900003.0
2006-10-04 02:47:00,87.773,87.776,87.745,87.759,153699998.0
2006-10-04 02:48:00,87.775,87.781,87.753,87.761,163300001.0
2006-10-04 02:49:00,87.746,87.773,87.737,87.759,300999998.0
2006-10-04 02:50:00,87.749,87.768,87.722,87.754,269399997.0
2006-10-04 02:51:00,87.74,87.757,87.723,87.737,139999998.0
2006-10-04 02:52:00,87.728,87.768,87.728,87.76,192700001.0
2006-10-04 02:53:00,87.747,87.763,87.726,87.752,188800002.0
2006-10-04 02:54:00,87.743,87.769,87.729,87.74,90600000.0
2006-10-04 02:55:00,87.76,87.76,87.731,87.732,184399999.0
2006-10-04 02:56:00,87.727,87.748,87.715,87.724,265499998.0
2006-10-04 02:57:00,87.733,87.742,87.703,87.714,227699995.0
2006-10-04 02:58:00,87.722,87.731,87.703,87.705,182100000.0
2006-10-04 02:59:00,87.705,87.713,87.679,87.684,181099997.0
2006-10-04 03:00:00,87.671,87.704,87.659,87.689,113199999.0
2006-10-04 03:01:00,87.702,87.705,87.681,87.686,134900000.0
2006-10-04 03:02:00,87.67,87.693,87.666,87.666,255200000.0
2006-10-04 03:03:00,87.668,87.688,87.654,87.658,227099997.0
2006-10-04 03:04:00,87.648,87.673,87.633,87.657,182299998.0
2006-10-04 03:05:00,87.642,87.673,87.641,87.641,165299998.0
2006-10-04 03:06:00,87.625,87.65,87.622,87.637,243400001.0
2006-10-04 03:07:00,87.642,87.653,87.62,87.634,107399999.0
2006-10-04 03:08:00,87.64,87.646,87.608,87.63,202899999.0
2006-10-04 03:09:00,87.631,87.638,87.606,87.621,176400001.0
2006-10-04 03:10:00,87.613,87.642,87.61,87.642,341600001.0
2006-10-04 03:11:00,87.628,87.655,87.62,87.627,107100000.0
2006-10-04 03:12:00,87.618,87.636,87.592,87.621,157400000.0
2006-10-04 03:13:00,87.611,87.634,87.608,87.626,185700000.0
2006-10-04 03:14:00,87.627,87.627,87.59,87.59,249099999.0
2006-10-04 03:15:00,87.611,87.631,87.6,87.616,121199998.0
2006-10-04 03:16:00,87.621,87.659,87.605,87.644,234399995.0
2006-10-04 03:17:00,87.657,87.686,87.649,87.655,223500000.0
2006-10-04 03:18:00,87.655,87.701,87.649,87.701,191600000.0
2006-10-04 03:19:00,87.687,87.701,87.667,87.69,175500000.0
2006-10-04 03:20:00,87.693,87.693,87.66,87.66,289799998.0
2006-10-04 03:21:00,87.695,87.704,87.677,87.677,198300001.0
2006-10-04 03:22:00,87.716,87.722,87.681,87.688,175800000.0
2006-10-04 03:23:00,87.71,87.726,87.693,87.713,215799995.0
2006-10-04 03:24:00,87.685,87.723,87.683,87.71,201699999.0
2006-10-04 03:25:00,87.7,87.72,87.68,87.703,238199998.0
2006-10-04 03:26:00,87.68,87.708,87.675,87.69,156500000.0
2006-10-04 03:27:00,87.673,87.701,87.661,87.687,188500000.0
2006-10-04 03:28:00,87.665,87.701,87.658,87.676,262000000.0
2006-10-04 03:29:00,87.681,87.707,87.646,87.655,196199997.0
2006-10-04 03:30:00,87.682,87.76,87.682,87.733,181500001.0
2006-10-04 03:31:00,87.754,87.765,87.736,87.743,197200001.0
2006-10-04 03:32:00,87.726,87.729,87.693,87.701,198899998.0
2006-10-04 03:33:00,87.677,87.729,87.677,87.727,309999997.0
2006-10-04 03:34:00,87.712,87.718,87.647,87.701,172100000.0
2006-10-04 03:35:00,87.692,87.701,87.659,87.673,208899999.0
2006-10-04 03:36:00,87.676,87.695,87.664,87.686,227099999.0
2006-10-04 03:37:00,87.693,87.705,87.658,87.703,241599998.0
2006-10-04 03:38:00,87.699,87.705,87.677,87.686,217399998.0
2006-10-04 03:39:00,87.66,87.687,87.66,87.684,272399999.0
2006-10-04 03:40:00,87.673,87.679,87.648,87.656,342599997.0
2006-10-04 03:41:00,87.668,87.688,87.651,87.666,186400001.0
2006-10-04 03:42:00,87.666,87.666,87.618,87.618,80600001.0
2006-10-04 03:43:00,87.618,87.645,87.572,87.6,249900002.0
2006-10-04 03:44:00,87.606,87.621,87.591,87.621,195099998.0
2006-10-04 03:45:00,87.628,87.643,87.612,87.626,75600000.0
2006-10-04 03:46:00,87.635,87.669,87.635,87.655,312800000.0
2006-10-04 03:47:00,87.634,87.677,87.634,87.664,230700002.0
2006-10-04 03:48:00,87.659,87.677,87.654,87.677,207500001.0
2006-10-04 03:49:00,87.677,87.68,87.649,87.667,153099999.0
2006-10-04 03:50:00,87.669,87.692,87.648,87.686,299499999.0
2006-10-04 03:51:00,87.655,87.69,87.639,87.69,165100001.0
2006-10-04 03:52:00,87.675,87.68,87.653,87.663,132799999.0
2006-10-04 03:53:00,87.633,87.686,87.633,87.683,172000000.0
2006-10-04 03:54:00,87.689,87.707,87.673,87.678,238400000.0
2006-10-04 03:55:00,87.669,87.69,87.645,87.665,263099999.0
2006-10-04 03:56:00,87.683,87.695,87.653,87.657,224500000.0
2006-10-04 03:57:00,87.671,87.685,87.658,87.68,237500000.0
2006-10-04 03:58:00,87.638,87.681,87.638,87.68,151200002.0
2006-10-04 03:59:00,87.677,87.678,87.649,87.674,198299998.0
2006-10-04 04:00:00,87.668,87.687,87.644,87.666,183000000.0
2006-10-04 04:01:00,87.69,87.696,87.663,87.663,147599999.0
2006-10-04 04:02:00,87.655,87.685,87.655,87.674,74600001.0
2006-10-04 04:03:00,87.678,87.686,87.637,87.642,195200000.0
2006-10-04 04:04:00,87.661,87.682,87.646,87.676,237499998.0
2006-10-04 04:05:00,87.655,87.677,87.644,87.674,162899998.0
2006-10-04 04:06:00,87.668,87.692,87.652,87.652,138900001.0
2006-10-04 04:07:00,87.666,87.693,87.647,87.686,207499998.0
2006-10-04 04:08:00,87.668,87.668,87.634,87.639,162400001.0
2006-10-04 04:09:00,87.641,87.674,87.631,87.637,260599999.0
2006-10-04 04:10:00,87.645,87.67,87.645,87.655,215899999.0
2006-10-04 04:11:00,87.638,87.66,87.618,87.631,175600000.0
2006-10-04 04:12:00,87.636,87.66,87.631,87.654,131499999.0
2006-10-04 04:13:00,87.63,87.647,87.606,87.62,406600000.0
2006-10-04 04:14:00,87.638,87.652,87.631,87.648,170400002.0
2006-10-04 04:15:00,87.635,87.637,87.597,87.602,185400001.0
2006-10-04 04:16:00,87.6,87.618,87.587,87.616,258399997.0
2006-10-04 04:17:00,87.621,87.63,87.593,87.612,181199997.0
2006-10-04 04:18:00,87.641,87.641,87.581,87.585,233399999.0
2006-10-04 04:19:00,87.601,87.627,87.599,87.616,250000000.0
2006-10-04 04:20:00,87.586,87.62,87.586,87.62,146799995.0
2006-10-04 04:21:00,87.621,87.641,87.607,87.641,108000000.0
2006-10-04 04:22:00,87.636,87.636,87.601,87.607,135699999.0
2006-10-04 04:23:00,87.602,87.626,87.594,87.626,96900000.0
2006-10-04 04:24:00,87.622,87.633,87.593,87.601,188700001.0
2006-10-04 04:25:00,87.611,87.628,87.592,87.613,211400004.0
2006-10-04 04:26:00,87.596,87.621,87.591,87.617,269099998.0
2006-10-04 04:27:00,87.627,87.642,87.608,87.632,115200001.0
2006-10-04 04:28:00,87.633,87.637,87.61,87.625,149399999.0
2006-10-04 04:29:00,87.62,87.638,87.606,87.632,130700002.0
2006-10-04 04:30:00,87.645,87.654,87.627,87.636,249700000.0
2006-10-04 04:31:00,87.643,87.656,87.629,87.652,208400002.0
2006-10-04 04:32:00,87.653,87.653,87.615,87.62,156499998.0
2006-10-04 04:33:00,87.618,87.645,87.599,87.625,267499997.0
2006-10-04 04:34:00,87.637,87.642,87.605,87.606,218299999.0
2006-10-04 04:35:00,87.64,87.643,87.618,87.618,118299999.0
2006-10-04 04:36:00,87.64,87.656,87.621,87.652,183100000.0
2006-10-04 04:37:00,87.611,87.636,87.608,87.635,186099997.0
2006-10-04 04:38:00,87.657,87.657,87.612,87.612,156200000.0
2006-10-04 04:39:00,87.635,87.65,87.617,87.635,138399999.0
2006-10-04 04:40:00,87.627,87.653,87.623,87.634,322600000.0
2006-10-04 04:41:00,87.627,87.663,87.625,87.64,161100000.0
2006-10-04 04:42:00,87.649,87.649,87.592,87.619,192499999.0
2006-10-04 04:43:00,87.647,87.649,87.613,87.645,205099999.0
2006-10-04 04:44:00,87.637,87.652,87.61,87.628,154400000.0
2006-10-04 04:45:00,87.607,87.639,87.607,87.637,137599999.0
2006-10-04 04:46:00,87.63,87.652,87.628,87.652,190200002.0
2006-10-04 04:47:00,87.64,87.641,87.6,87.623,148099999.0
2006-10-04 04:48:00,87.641,87.669,87.639,87.652,188299999.0
2006-10-04 04:49:00,87.646,87.659,87.621,87.642,145499999.0
2006-10-04 04:50:00,87.651,87.686,87.64,87.673,153300001.0
2006-10-04 04:51:00,87.672,87.672,87.627,87.627,213900001.0
2006-10-04 04:52:00,87.648,87.65,87.621,87.631,169399998.0
2006-10-04 04:53:00,87.63,87.651,87.618,87.639,230699998.0
2006-10-04 04:54:00,87.628,87.654,87.617,87.654,356500004.0
2006-10-04 04:55:00,87.629,87.655,87.622,87.64,91000001.0
2006-10-04 04:56:00,87.643,87.657,87.627,87.644,167600000.0
2006-10-04 04:57:00,87.632,87.65,87.622,87.64,202299999.0
2006-10-04 04:58:00,87.621,87.644,87.608,87.633,221299996.0
2006-10-04 04:59:00,87.653,87.663,87.638,87.646,112099999.0
2006-10-04 05:00:00,87.675,87.675,87.636,87.65,85899999.0
2006-10-04 05:01:00,87.667,87.67,87.623,87.623,182900001.0
2006-10-04 05:02:00,87.669,87.684,87.654,87.667,212500000.0
2006-10-04 05:03:00,87.659,87.667,87.634,87.654,153199997.0
2006-10-04 05:04:00,87.655,87.655,87.608,87.618,267200004.0
2006-10-04 05:05:00,87.609,87.629,87.583,87.626,136400002.0
2006-10-04 05:06:00,87.615,87.636,87.596,87.633,252399999.0
2006-10-04 05:07:00,87.644,87.657,87.616,87.627,321499997.0
2006-10-04 05:08:00,87.64,87.66,87.618,87.618,162700001.0
2006-10-04 05:09:00,87.634,87.663,87.627,87.663,256800000.0
2006-10-04 05:10:00,87.641,87.645,87.607,87.626,147800001.0
2006-10-04 05:11:00,87.633,87.648,87.587,87.587,210100001.0
2006-10-04 05:12:00,87.64,87.64,87.593,87.598,181800001.0
2006-10-04 05:13:00,87.591,87.634,87.588,87.634,111499999.0
2006-10-04 05:14:00,87.613,87.647,87.595,87.647,302199998.0
2006-10-04 05:15:00,87.652,87.667,87.637,87.646,196500000.0
2006-10-04 05:16:00,87.662,87.679,87.632,87.665,242399998.0
2006-10-04 05:17:00,87.648,87.682,87.648,87.682,309200002.0
2006-10-04 05:18:00,87.684,87.684,87.656,87.675,160400000.0
2006-10-04 05:19:00,87.687,87.687,87.661,87.662,121300001.0
2006-10-04 05:20:00,87.693,87.706,87.675,87.675,145299999.0
2006-10-04 05:21:00,87.66,87.715,87.66,87.7,295400000.0
2006-10-04 05:22:00,87.697,87.711,87.667,87.692,277999999.0
2006-10-04 05:23:00,87.675,87.707,87.675,87.7,163999999.0
2006-10-04 05:24:00,87.703,87.731,87.692,87.712,126100000.0
2006-10-04 05:25:00,87.709,87.731,87.709,87.73,132300000.0
2006-10-04 05:26:00,87.718,87.74,87.718,87.735,175400002.0
2006-10-04 05:27:00,87.733,87.756,87.698,87.756,139700001.0
2006-10-04 05:28:00,87.738,87.756,87.718,87.749,190200001.0
2006-10-04 05:29:00,87.741,87.741,87.71,87.721,288200002.0
2006-10-04 05:30:00,87.722,87.735,87.701,87.701,212399999.0
2006-10-04 05:31:00,87.71,87.738,87.687,87.73,283800001.0
2006-10-04 05:32:00,87.713,87.74,87.713,87.735,202400003.0
2006-10-04 05:33:00,87.729,87.742,87.709,87.731,235000001.0
2006-10-04 05:34:00,87.7,87.717,87.686,87.708,194600004.0
2006-10-04 05:35:00,87.68,87.72,87.68,87.72,121100001.0
2006-10-04 05:36:00,87.689,87.723,87.689,87.722,142699998.0
2006-10-04 05:37:00,87.692,87.729,87.692,87.724,216500000.0
2006-10-04 05:38:00,87.721,87.735,87.698,87.701,181199999.0
2006-10-04 05:39:00,87.688,87.72,87.688,87.712,99500000.0
2006-10-04 05:40:00,87.693,87.716,87.676,87.708,148600000.0
2006-10-04 05:41:00,87.717,87.732,87.686,87.698,289199999.0
2006-10-04 05:42:00,87.715,87.725,87.695,87.71,232199996.0
2006-10-04 05:43:00,87.712,87.721,87.693,87.708,184000000.0
2006-10-04 05:44:00,87.702,87.721,87.691,87.715,166800000.0
2006-10-04 05:45:00,87.708,87.723,87.688,87.708,195500000.0
2006-10-04 05:46:00,87.696,87.721,87.696,87.718,168000001.0
2006-10-04 05:47:00,87.697,87.726,87.693,87.72,126400000.0
2006-10-04 05:48:00,87.71,87.71,87.663,87.674,126300002.0
2006-10-04 05:49:00,87.696,87.719,87.688,87.705,234699998.0
2006-10-04 05:50:00,87.715,87.715,87.685,87.685,132200001.0
2006-10-04 05:51:00,87.704,87.719,87.676,87.719,155000002.0
2006-10-04 05:52:00,87.717,87.718,87.675,87.675,205500000.0
2006-10-04 05:53:00,87.685,87.711,87.67,87.689,267599993.0
2006-10-04 05:54:00,87.674,87.713,87.674,87.695,115200000.0
2006-10-04 05:55:00,87.697,87.721,87.692,87.71,196699998.0
2006-10-04 05:56:00,87.716,87.716,87.694,87.694,131099999.0
2006-10-04 05:57:00,87.709,87.719,87.685,87.702,332500003.0
2006-10-04 05:58:00,87.7,87.72,87.7,87.718,164200001.0
2006-10-04 05:59:00,87.693,87.749,87.688,87.742,182599999.0
2006-10-04 06:00:00,87.7,87.727,87.7,87.718,265699998.0
2006-10-04 06:01:00,87.726,87.735,87.703,87.707,121399999.0
2006-10-04 06:02:00,87.719,87.733,87.694,87.71,170000000.0
2006-10-04 06:03:00,87.721,87.752,87.712,87.746,220200000.0
2006-10-04 06:04:00,87.738,87.752,87.717,87.751,198800000.0
2006-10-04 06:05:00,87.727,87.751,87.718,87.741,168200000.0
2006-10-04 06:06:00,87.726,87.739,87.696,87.706,192100000.0
2006-10-04 06:07:00,87.736,87.748,87.714,87.728,172000001.0
2006-10-04 06:08:00,87.729,87.742,87.706,87.723,157000000.0
2006-10-04 06:09:00,87.731,87.748,87.709,87.73,241999997.0
2006-10-04 06:10:00,87.695,87.75,87.688,87.728,128400002.0
2006-10-04 06:11:00,87.731,87.749,87.723,87.736,184300002.0
2006-10-04 06:12:00,87.722,87.736,87.702,87.72,291800006.0
2006-10-04 06:13:00,87.725,87.729,87.689,87.702,241699998.0
2006-10-04 06:14:00,87.737,87.74,87.698,87.704,254499999.0
2006-10-04 06:15:00,87.711,87.738,87.697,87.738,100500000.0
2006-10-04 06:16:00,87.74,87.747,87.72,87.726,191399998.0
2006-10-04 06:17:00,87.743,87.756,87.719,87.727,255799997.0
2006-10-04 06:18:00,87.731,87.747,87.696,87.713,297899998.0
2006-10-04 06:19:00,87.731,87.75,87.695,87.712,93499999.0
2006-10-04 06:20:00,87.707,87.745,87.707,87.737,187800001.0
2006-10-04 06:21:00,87.734,87.738,87.71,87.723,180900003.0
2006-10-04 06:22:00,87.727,87.742,87.695,87.72,343300000.0
2006-10-04 06:23:00,87.726,87.748,87.717,87.73,167200001.0
2006-10-04 06:24:00,87.727,87.749,87.703,87.706,241500001.0
2006-10-04 06:25:00,87.717,87.743,87.704,87.743,348900003.0
2006-10-04 06:26:00,87.708,87.758,87.708,87.745,289500003.0
2006-10-04 06:27:00,87.717,87.751,87.712,87.74,163300003.0
2006-10-04 06:28:00,87.737,87.743,87.703,87.703,226099998.0
2006-10-04 06:29:00,87.727,87.749,87.7,87.701,196900003.0
2006-10-04 06:30:00,87.736,87.749,87.717,87.729,127300001.0
2006-10-04 06:31:00,87.757,87.757,87.703,87.704,133600002.0
2006-10-04 06:32:00,87.732,87.748,87.71,87.733,251199999.0
2006-10-04 06:33:00,87.723,87.747,87.707,87.733,199099999.0
2006-10-04 06:34:00,87.72,87.743,87.698,87.719,232500000.0
2006-10-04 06:35:00,87.707,87.744,87.705,87.727,235899997.0
2006-10-04 06:36:00,87.737,87.738,87.712,87.712,136900005.0
2006-10-04 06:37:00,87.738,87.739,87.723,87.724,146600000.0
2006-10-04 06:38:00,87.719,87.761,87.719,87.746,322200001.0
2006-10-04 06:39:00,87.735,87.743,87.715,87.726,193800002.0
2006-10-04 06:40:00,87.735,87.757,87.722,87.741,143200001.0
2006-10-04 06:41:00,87.722,87.749,87.72,87.725,251699998.0
2006-10-04 06:42:00,87.699,87.734,87.699,87.734,272600002.0
2006-10-04 06:43:00,87.733,87.743,87.711,87.714,213400001.0
2006-10-04 06:44:00,87.725,87.746,87.706,87.706,165699998.0
2006-10-04 06:45:00,87.725,87.742,87.707,87.735,182300003.0
2006-10-04 06:46:00,87.713,87.747,87.706,87.736,223899996.0
2006-10-04 06:47:00,87.712,87.739,87.71,87.721,255500001.0
2006-10-04 06:48:00,87.722,87.747,87.707,87.74,271300001.0
2006-10-04 06:49:00,87.733,87.759,87.731,87.759,158300001.0
2006-10-04 06:50:00,87.749,87.757,87.72,87.731,196499996.0
2006-10-04 06:51:00,87.757,87.762,87.72,87.72,127900000.0
2006-10-04 06:52:00,87.739,87.746,87.713,87.719,174500000.0
2006-10-04 06:53:00,87.718,87.74,87.714,87.737,202900000.0
2006-10-04 06:54:00,87.759,87.771,87.734,87.741,300699996.0
2006-10-04 06:55:00,87.745,87.763,87.745,87.758,152699999.0
2006-10-04 06:56:00,87.73,87.756,87.721,87.755,278999995.0
2006-10-04 06:57:00,87.736,87.76,87.722,87.732,167199999.0
2006-10-04 06:58:00,87.746,87.764,87.737,87.746,279400002.0
2006-10-04 06:59:00,87.761,87.771,87.74,87.767,142200000.0
2006-10-04 07:00:00,87.742,87.756,87.723,87.736,273999999.0
2006-10-04 07:01:00,87.741,87.763,87.741,87.763,128199999.0
2006-10-04 07:02:00,87.748,87.769,87.742,87.767,155700000.0
2006-10-04 07:03:00,87.743,87.782,87.717,87.717,257500000.0
2006-10-04 07:04:00,87.742,87.754,87.733,87.747,111800000.0
2006-10-04 07:05:00,87.719,87.754,87.719,87.747,174600000.0
2006-10-04 07:06:00,87.733,87.745,87.707,87.724,235899999.0
2006-10-04 07:07:00,87.725,87.746,87.683,87.724,97500000.0
2006-10-04 07:08:00,87.74,87.762,87.728,87.735,175000002.0
2006-10-04 07:09:00,87.733,87.758,87.72,87.74,245300001.0
2006-10-04 07:10:00,87.764,87.764,87.73,87.73,229300001.0
2006-10-04 07:11:00,87.743,87.767,87.74,87.766,134800000.0
2006-10-04 07:12:00,87.765,87.77,87.747,87.758,185900000.0
2006-10-04 07:13:00,87.765,87.784,87.746,87.759,141900002.0
2006-10-04 07:14:00,87.771,87.781,87.745,87.762,271699996.0
2006-10-04 07:15:00,87.738,87.783,87.738,87.762,226899998.0
2006-10-04 07:16:00,87.736,87.795,87.712,87.749,201499999.0
2006-10-04 07:17:00,87.757,87.773,87.751,87.753,220300000.0
2006-10-04 07:18:00,87.798,87.837,87.726,87.726,162500000.0
2006-10-04 07:19:00,87.725,87.847,87.694,87.778,306999999.0
2006-10-04 07:20:00,87.74,87.777,87.734,87.777,213200001.0
2006-10-04 07:21:00,87.752,87.782,87.742,87.757,185600002.0
2006-10-04 07:22:00,87.76,87.77,87.737,87.77,190499996.0
2006-10-04 07:23:00,87.731,87.783,87.731,87.778,204599998.0
2006-10-04 07:24:00,87.742,87.775,87.722,87.773,163200001.0
2006-10-04 07:25:00,87.742,87.78,87.727,87.76,289899998.0
2006-10-04 07:26:00,87.739,87.785,87.739,87.75,222300000.0
2006-10-04 07:27:00,87.752,87.761,87.728,87.752,161900001.0
2006-10-04 07:28:00,87.728,87.755,87.722,87.739,151299999.0
2006-10-04 07:29:00,87.76,87.764,87.744,87.749,193999998.0
2006-10-04 07:30:00,87.767,87.768,87.74,87.758,245399999.0
2006-10-04 07:31:00,87.748,87.765,87.722,87.745,195400001.0
2006-10-04 07:32:00,87.736,87.763,87.73,87.762,198199999.0
2006-10-04 07:33:00,87.751,87.766,87.741,87.758,201099998.0
2006-10-04 07:34:00,87.759,87.769,87.737,87.743,131300002.0
2006-10-04 07:35:00,87.76,87.768,87.732,87.736,296900000.0
2006-10-04 07:36:00,87.754,87.775,87.739,87.772,256099998.0
2006-10-04 07:37:00,87.738,87.756,87.729,87.756,134499997.0
2006-10-04 07:38:00,87.732,87.755,87.723,87.738,107899999.0
2006-10-04 07:39:00,87.754,87.764,87.731,87.753,358000001.0
2006-10-04 07:40:00,87.755,87.76,87.733,87.751,160200002.0
2006-10-04 07:41:00,87.755,87.773,87.732,87.749,242300000.0
2006-10-04 07:42:00,87.751,87.776,87.733,87.745,274100003.0
2006-10-04 07:43:00,87.767,87.776,87.741,87.757,142900000.0
2006-10-04 07:44:00,87.77,87.791,87.752,87.776,131799999.0
2006-10-04 07:45:00,87.748,87.771,87.74,87.755,144800001.0
2006-10-04 07:46:00,87.755,87.78,87.73,87.766,265799998.0
2006-10-04 07:47:00,87.784,87.792,87.746,87.754,213900000.0
2006-10-04 07:48:00,87.766,87.826,87.766,87.802,292699998.0
2006-10-04 07:49:00,87.764,87.788,87.751,87.782,277000000.0
2006-10-04 07:50:00,87.774,87.774,87.714,87.714,205499998.0
2006-10-04 07:51:00,87.758,87.774,87.754,87.768,52100001.0
2006-10-04 07:52:00,87.767,87.768,87.714,87.727,177400000.0
2006-10-04 07:53:00,87.734,87.77,87.714,87.77,214299999.0
2006-10-04 07:54:00,87.745,87.771,87.74,87.74,99900000.0
2006-10-04 07:55:00,87.739,87.756,87.732,87.745,337699999.0
2006-10-04 07:56:00,87.73,87.747,87.713,87.736,108199999.0
2006-10-04 07:57:00,87.726,87.753,87.726,87.753,150999995.0
2006-10-04 07:58:00,87.721,87.768,87.713,87.768,80200000.0
2006-10-04 07:59:00,87.723,87.756,87.718,87.735,145700002.0
2006-10-04 08:00:00,87.767,87.767,87.732,87.757,131600000.0
2006-10-04 08:01:00,87.74,87.766,87.731,87.766,151500001.0
2006-10-04 08:02:00,87.738,87.778,87.73,87.758,118499998.0
2006-10-04 08:03:00,87.779,87.783,87.733,87.737,224500001.0
2006-10-04 08:04:00,87.778,87.78,87.747,87.756,143099999.0
2006-10-04 08:05:00,87.751,87.783,87.75,87.771,229100002.0
2006-10-04 08:06:00,87.762,87.775,87.743,87.745,234899997.0
2006-10-04 08:07:00,87.756,87.777,87.74,87.765,168299999.0
2006-10-04 08:08:00,87.768,87.768,87.745,87.747,96599998.0
2006-10-04 08:09:00,87.742,87.784,87.741,87.769,190499999.0
2006-10-04 08:10:00,87.773,87.786,87.745,87.762,186899997.0
2006-10-04 08:11:00,87.756,87.764,87.737,87.741,175200001.0
2006-10-04 08:12:00,87.734,87.77,87.727,87.77,156700000.0
2006-10-04 08:13:00,87.765,87.782,87.743,87.773,257199998.0
2006-10-04 08:14:00,87.746,87.774,87.74,87.761,255499999.0
2006-10-04 08:15:00,87.774,87.788,87.754,87.771,208699999.0
2006-10-04 08:16:00,87.743,87.771,87.736,87.769,159399999.0
2006-10-04 08:17:00,87.752,87.778,87.743,87.778,168000002.0
2006-10-04 08:18:00,87.782,87.793,87.767,87.776,124399999.0
2006-10-04 08:19:00,87.78,87.804,87.763,87.784,197199998.0
2006-10-04 08:20:00,87.791,87.791,87.754,87.765,162800002.0
2006-10-04 08:21:00,87.775,87.781,87.754,87.757,353700002.0
2006-10-04 08:22:00,87.787,87.823,87.773,87.807,120499999.0
2006-10-04 08:23:00,87.834,87.849,87.818,87.831,140400002.0
2006-10-04 08:24:00,87.815,87.836,87.807,87.836,122600000.0
2006-10-04 08:25:00,87.796,87.831,87.774,87.816,153099999.0
2006-10-04 08:26:00,87.818,87.841,87.808,87.817,126400003.0
2006-10-04 08:27:00,87.845,87.854,87.816,87.817,196299998.0
2006-10-04 08:28:00,87.858,87.873,87.838,87.844,249300005.0
2006-10-04 08:29:00,87.831,87.842,87.812,87.822,208699998.0
2006-10-04 08:30:00,87.807,87.827,87.791,87.8,148000000.0
2006-10-04 08:31:00,87.809,87.812,87.786,87.793,208899998.0
2006-10-04 08:32:00,87.77,87.826,87.77,87.812,182599999.0
2006-10-04 08:33:00,87.793,87.82,87.793,87.82,289299995.0
2006-10-04 08:34:00,87.8,87.829,87.798,87.82,207299999.0
2006-10-04 08:35:00,87.803,87.835,87.797,87.823,122800000.0
2006-10-04 08:36:00,87.812,87.825,87.793,87.816,67200000.0
2006-10-04 08:37:00,87.814,87.84,87.802,87.835,238200000.0
2006-10-04 08:38:00,87.827,87.841,87.813,87.841,138600001.0
2006-10-04 08:39:00,87.815,87.836,87.808,87.818,258600002.0
2006-10-04 08:40:00,87.811,87.83,87.787,87.81,210199997.0
2006-10-04 08:41:00,87.833,87.859,87.83,87.854,146399999.0
2006-10-04 08:42:00,87.867,87.904,87.861,87.881,214400001.0
2006-10-04 08:43:00,87.86,87.882,87.857,87.872,205999998.0
2006-10-04 08:44:00,87.855,87.874,87.845,87.865,187999999.0
2006-10-04 08:45:00,87.853,87.869,87.83,87.869,138800000.0
2006-10-04 08:46:00,87.862,87.875,87.832,87.833,124400000.0
2006-10-04 08:47:00,87.857,87.863,87.833,87.842,188399997.0
2006-10-04 08:48:00,87.849,87.862,87.828,87.843,353000002.0
2006-10-04 08:49:00,87.827,87.846,87.816,87.834,240999999.0
2006-10-04 08:50:00,87.841,87.863,87.834,87.848,164499999.0
2006-10-04 08:51:00,87.842,87.853,87.811,87.811,205500002.0
2006-10-04 08:52:00,87.793,87.817,87.783,87.807,143399997.0
2006-10-04 08:53:00,87.795,87.82,87.782,87.818,166400001.0
2006-10-04 08:54:00,87.813,87.829,87.781,87.811,127500000.0
2006-10-04 08:55:00,87.823,87.823,87.791,87.791,131700000.0
2006-10-04 08:56:00,87.822,87.83,87.807,87.81,168899999.0
2006-10-04 08:57:00,87.813,87.845,87.813,87.843,161700000.0
2006-10-04 08:58:00,87.802,87.835,87.781,87.803,150000002.0
2006-10-04 08:59:00,87.794,87.822,87.784,87.79,242100000.0
2006-10-04 09:00:00,87.789,87.797,87.77,87.779,201400000.0
2006-10-04 09:01:00,87.78,87.797,87.769,87.794,231699999.0
2006-10-04 09:02:00,87.79,87.814,87.78,87.799,283999999.0
2006-10-04 09:03:00,87.788,87.804,87.774,87.8,292300001.0
2006-10-04 09:04:00,87.772,87.802,87.747,87.766,379000002.0
2006-10-04 09:05:00,87.766,87.788,87.75,87.778,170400000.0
2006-10-04 09:06:00,87.776,87.806,87.772,87.806,129100001.0
2006-10-04 09:07:00,87.803,87.816,87.78,87.801,106400000.0
2006-10-04 09:08:00,87.809,87.826,87.793,87.809,213100001.0
2006-10-04 09:09:00,87.802,87.834,87.788,87.814,281400000.0
2006-10-04 09:10:00,87.8,87.819,87.778,87.805,95299999.0
2006-10-04 09:11:00,87.802,87.806,87.773,87.773,122000000.0
2006-10-04 09:12:00,87.79,87.791,87.764,87.779,272599998.0
2006-10-04 09:13:00,87.794,87.8,87.772,87.781,112399998.0
2006-10-04 09:14:00,87.781,87.798,87.773,87.792,86000000.0
2006-10-04 09:15:00,87.783,87.8,87.762,87.771,184499998.0
2006-10-04 09:16:00,87.755,87.78,87.748,87.775,201100001.0
2006-10-04 09:17:00,87.747,87.779,87.747,87.768,260200001.0
2006-10-04 09:18:00,87.749,87.756,87.718,87.733,105399998.0
2006-10-04 09:19:00,87.733,87.743,87.711,87.711,163700000.0
2006-10-04 09:20:00,87.725,87.756,87.72,87.755,214699998.0
2006-10-04 09:21:00,87.762,87.774,87.744,87.774,166899999.0
2006-10-04 09:22:00,87.803,87.803,87.75,87.756,171400000.0
2006-10-04 09:23:00,87.777,87.79,87.753,87.764,196600001.0
2006-10-04 09:24:00,87.749,87.771,87.725,87.763,191099999.0
2006-10-04 09:25:00,87.779,87.815,87.779,87.808,178400000.0
2006-10-04 09:26:00,87.78,87.809,87.78,87.795,325099999.0
2006-10-04 09:27:00,87.772,87.792,87.739,87.755,178500000.0
2006-10-04 09:28:00,87.745,87.78,87.722,87.763,171299998.0
2006-10-04 09:29:00,87.766,87.781,87.747,87.75,210699996.0
2006-10-04 09:30:00,87.745,87.765,87.735,87.754,194400000.0
2006-10-04 09:31:00,87.741,87.764,87.736,87.761,126000000.0
2006-10-04 09:32:00,87.752,87.765,87.725,87.75,120400000.0
2006-10-04 09:33:00,87.749,87.749,87.725,87.732,146999999.0
2006-10-04 09:34:00,87.718,87.76,87.718,87.752,93900000.0
2006-10-04 09:35:00,87.743,87.743,87.714,87.723,77899999.0
2006-10-04 09:36:00,87.741,87.746,87.724,87.73,151500001.0
2006-10-04 09:37:00,87.721,87.741,87.717,87.733,127799998.0
2006-10-04 09:38:00,87.704,87.722,87.694,87.715,134800000.0
2006-10-04 09:39:00,87.71,87.71,87.678,87.692,117400000.0
2006-10-04 09:40:00,87.681,87.718,87.681,87.701,152700001.0
2006-10-04 09:41:00,87.712,87.726,87.697,87.707,130100000.0
2006-10-04 09:42:00,87.724,87.734,87.699,87.699,102200000.0
2006-10-04 09:43:00,87.704,87.704,87.664,87.668,195499999.0
2006-10-04 09:44:00,87.705,87.706,87.66,87.701,254500001.0
2006-10-04 09:45:00,87.686,87.702,87.669,87.689,171900002.0
2006-10-04 09:46:00,87.696,87.712,87.681,87.682,274399997.0
2006-10-04 09:47:00,87.669,87.689,87.656,87.68,207999998.0
2006-10-04 09:48:00,87.674,87.69,87.66,87.68,233400003.0
2006-10-04 09:49:00,87.677,87.689,87.65,87.657,257499997.0
2006-10-04 09:50:00,87.658,87.701,87.655,87.681,209600000.0
2006-10-04 09:51:00,87.676,87.704,87.646,87.662,177599998.0
2006-10-04 09:52:00,87.656,87.679,87.646,87.65,215099998.0
2006-10-04 09:53:00,87.641,87.667,87.633,87.667,243900002.0
2006-10-04 09:54:00,87.651,87.671,87.639,87.652,187500003.0
2006-10-04 09:55:00,87.66,87.666,87.618,87.618,244400003.0
2006-10-04 09:56:00,87.66,87.663,87.626,87.626,229100001.0
2006-10-04 09:57:00,87.655,87.665,87.627,87.631,233799997.0
2006-10-04 09:58:00,87.641,87.648,87.613,87.631,232199999.0
2006-10-04 09:59:00,87.626,87.632,87.601,87.609,165099998.0
2006-10-04 10:00:00,87.593,87.63,87.593,87.63,135500001.0
2006-10-04 10:01:00,87.637,87.64,87.612,87.629,248999999.0
2006-10-04 10:02:00,87.623,87.647,87.614,87.626,107800000.0
2006-10-04 10:03:00,87.642,87.669,87.633,87.649,156200000.0
2006-10-04 10:04:00,87.639,87.656,87.612,87.627,117700002.0
2006-10-04 10:05:00,87.623,87.635,87.603,87.635,203799996.0
2006-10-04 10:06:00,87.628,87.652,87.615,87.628,243199999.0
2006-10-04 10:07:00,87.643,87.667,87.632,87.645,219600001.0
2006-10-04 10:08:00,87.674,87.674,87.635,87.635,60800000.0
2006-10-04 10:09:00,87.635,87.665,87.635,87.651,230199996.0
2006-10-04 10:10:00,87.644,87.669,87.629,87.664,178099999.0
2006-10-04 10:11:00,87.659,87.677,87.644,87.663,217599999.0
2006-10-04 10:12:00,87.644,87.669,87.644,87.669,103599999.0
2006-10-04 10:13:00,87.645,87.67,87.632,87.655,161200002.0
2006-10-04 10:14:00,87.637,87.656,87.626,87.656,209899999.0
2006-10-04 10:15:00,87.639,87.666,87.639,87.658,108700000.0
2006-10-04 10:16:00,87.62,87.661,87.62,87.656,165800000.0
2006-10-04 10:17:00,87.647,87.655,87.62,87.62,170999998.0
2006-10-04 10:18:00,87.604,87.623,87.591,87.622,185099998.0
2006-10-04 10:19:00,87.606,87.627,87.583,87.604,169000002.0
2006-10-04 10:20:00,87.623,87.645,87.606,87.611,143599998.0
2006-10-04 10:21:00,87.622,87.648,87.606,87.627,225700002.0
2006-10-04 10:22:00,87.625,87.642,87.607,87.62,245800001.0
2006-10-04 10:23:00,87.614,87.64,87.6,87.625,185099997.0
2006-10-04 10:24:00,87.612,87.639,87.601,87.627,185000000.0
2006-10-04 10:25:00,87.639,87.643,87.609,87.638,175699998.0
2006-10-04 10:26:00,87.623,87.646,87.609,87.609,118000002.0
2006-10-04 10:27:00,87.623,87.638,87.609,87.635,286399996.0
2006-10-04 10:28:00,87.648,87.656,87.627,87.644,140099998.0
2006-10-04 10:29:00,87.643,87.654,87.624,87.651,184100000.0
2006-10-04 10:30:00,87.64,87.662,87.634,87.651,252099999.0
2006-10-04 10:31:00,87.656,87.672,87.638,87.638,252299999.0
2006-10-04 10:32:00,87.665,87.67,87.628,87.628,210499996.0
2006-10-04 10:33:00,87.62,87.652,87.609,87.633,150800000.0
2006-10-04 10:34:00,87.658,87.658,87.618,87.618,132900001.0
2006-10-04 10:35:00,87.625,87.64,87.597,87.631,172200002.0
2006-10-04 10:36:00,87.629,87.629,87.601,87.601,247900001.0
2006-10-04 10:37:00,87.614,87.635,87.6,87.635,147000000.0
2006-10-04 10:38:00,87.615,87.639,87.602,87.62,241399996.0
2006-10-04 10:39:00,87.616,87.645,87.614,87.629,259199998.0
2006-10-04 10:40:00,87.613,87.632,87.603,87.626,118400000.0
2006-10-04 10:41:00,87.623,87.623,87.577,87.577,265100004.0
2006-10-04 10:42:00,87.576,87.606,87.56,87.606,344299998.0
2006-10-04 10:43:00,87.595,87.614,87.592,87.609,241300003.0
2006-10-04 10:44:00,87.602,87.638,87.601,87.621,360500000.0
2006-10-04 10:45:00,87.6,87.617,87.594,87.615,208899997.0
2006-10-04 10:46:00,87.599,87.632,87.599,87.632,188900001.0
2006-10-04 10:47:00,87.627,87.632,87.602,87.602,151800000.0
2006-10-04 10:48:00,87.622,87.628,87.597,87.609,213800002.0
2006-10-04 10:49:00,87.622,87.638,87.614,87.638,124200001.0
2006-10-04 10:50:00,87.635,87.635,87.589,87.594,144699999.0
2006-10-04 10:51:00,87.634,87.644,87.606,87.62,231799999.0
2006-10-04 10:52:00,87.642,87.668,87.624,87.634,331100003.0
2006-10-04 10:53:00,87.667,87.667,87.632,87.632,237500002.0
2006-10-04 10:54:00,87.648,87.672,87.648,87.672,90899999.0
2006-10-04 10:55:00,87.665,87.681,87.652,87.667,189700000.0
2006-10-04 10:56:00,87.673,87.685,87.646,87.672,183400000.0
2006-10-04 10:57:00,87.683,87.683,87.654,87.662,122000000.0
2006-10-04 10:58:00,87.685,87.69,87.662,87.662,227799999.0
2006-10-04 10:59:00,87.643,87.666,87.64,87.659,210499997.0
2006-10-04 11:00:00,87.653,87.672,87.587,87.642,289500001.0
2006-10-04 11:01:00,87.673,87.675,87.651,87.658,195899999.0
2006-10-04 11:02:00,87.665,87.678,87.647,87.663,212799995.0
2006-10-04 11:03:00,87.632,87.679,87.632,87.677,275499996.0
2006-10-04 11:04:00,87.677,87.684,87.652,87.662,192299995.0
2006-10-04 11:05:00,87.652,87.683,87.652,87.682,268900000.0
2006-10-04 11:06:00,87.654,87.683,87.654,87.683,83900000.0
2006-10-04 11:07:00,87.666,87.687,87.644,87.667,222899999.0
2006-10-04 11:08:00,87.668,87.684,87.661,87.673,55000000.0
2006-10-04 11:09:00,87.667,87.689,87.651,87.673,176600002.0
2006-10-04 11:10:00,87.651,87.689,87.651,87.684,229400000.0
2006-10-04 11:11:00,87.66,87.678,87.651,87.67,88200000.0
2006-10-04 11:12:00,87.68,87.693,87.668,87.68,189099998.0
2006-10-04 11:13:00,87.692,87.71,87.658,87.699,248499998.0
2006-10-04 11:14:00,87.674,87.696,87.657,87.66,182899998.0
2006-10-04 11:15:00,87.689,87.72,87.689,87.715,142599997.0
2006-10-04 11:16:00,87.722,87.722,87.7,87.705,110599999.0
2006-10-04 11:17:00,87.713,87.713,87.684,87.688,186400000.0
2006-10-04 11:18:00,87.684,87.706,87.667,87.683,165400001.0
2006-10-04 11:19:00,87.695,87.725,87.682,87.682,240399999.0
2006-10-04 11:20:00,87.692,87.713,87.679,87.701,197800001.0
2006-10-04 11:21:00,87.688,87.707,87.678,87.698,125300001.0
2006-10-04 11:22:00,87.698,87.726,87.683,87.696,177599998.0
2006-10-04 11:23:00,87.709,87.729,87.69,87.729,142600000.0
2006-10-04 11:24:00,87.727,87.745,87.721,87.735,74400000.0
2006-10-04 11:25:00,87.714,87.734,87.705,87.727,184400001.0
2006-10-04 11:26:00,87.704,87.723,87.694,87.723,167199998.0
2006-10-04 11:27:00,87.715,87.715,87.684,87.688,140199999.0
2006-10-04 11:28:00,87.668,87.722,87.667,87.686,237499997.0
2006-10-04 11:29:00,87.711,87.717,87.69,87.704,285699992.0
2006-10-04 11:30:00,87.722,87.723,87.678,87.691,194900001.0
2006-10-04 11:31:00,87.707,87.707,87.672,87.68,133300000.0
2006-10-04 11:32:00,87.66,87.692,87.66,87.684,202699997.0
2006-10-04 11:33:00,87.685,87.698,87.655,87.67,165300000.0
2006-10-04 11:34:00,87.651,87.667,87.636,87.661,200100000.0
2006-10-04 11:35:00,87.655,87.678,87.646,87.663,254099998.0
2006-10-04 11:36:00,87.666,87.676,87.645,87.662,145700000.0
2006-10-04 11:37:00,87.659,87.671,87.652,87.668,258300002.0
2006-10-04 11:38:00,87.638,87.657,87.62,87.637,328699994.0
2006-10-04 11:39:00,87.618,87.638,87.603,87.615,145500000.0
2006-10-04 11:40:00,87.567,87.614,87.567,87.603,76400000.0
2006-10-04 11:41:00,87.59,87.616,87.59,87.614,236400001.0
2006-10-04 11:42:00,87.61,87.624,87.595,87.605,144600000.0
2006-10-04 11:43:00,87.619,87.638,87.602,87.619,136899998.0
2006-10-04 11:44:00,87.64,87.64,87.614,87.618,96900000.0
2006-10-04 11:45:00,87.614,87.635,87.601,87.623,187700003.0
2006-10-04 11:46:00,87.599,87.616,87.593,87.607,247799999.0
2006-10-04 11:47:00,87.607,87.63,87.59,87.616,235699998.0
2006-10-04 11:48:00,87.618,87.637,87.596,87.615,192900002.0
2006-10-04 11:49:00,87.62,87.64,87.607,87.62,240899999.0
2006-10-04 11:50:00,87.614,87.614,87.586,87.588,135899998.0
2006-10-04 11:51:00,87.618,87.668,87.611,87.66,322599997.0
2006-10-04 11:52:00,87.66,87.664,87.636,87.636,267499997.0
2006-10-04 11:53:00,87.643,87.66,87.624,87.65,184700001.0
2006-10-04 11:54:00,87.662,87.683,87.64,87.65,241900000.0
2006-10-04 11:55:00,87.649,87.69,87.643,87.69,227900000.0
2006-10-04 11:56:00,87.664,87.687,87.656,87.687,136499998.0
2006-10-04 11:57:00,87.677,87.693,87.663,87.689,222399998.0
2006-10-04 11:58:00,87.655,87.692,87.655,87.686,132200001.0
2006-10-04 11:59:00,87.681,87.686,87.653,87.664,244000003.0
2006-10-04 12:00:00,87.66,87.694,87.66,87.69,138600000.0
2006-10-04 12:01:00,87.682,87.707,87.679,87.69,128900000.0
2006-10-04 12:02:00,87.69,87.692,87.642,87.658,205699996.0
2006-10-04 12:03:00,87.65,87.666,87.636,87.658,137599998.0
2006-10-04 12:04:00,87.659,87.665,87.63,87.641,120100001.0
2006-10-04 12:05:00,87.668,87.672,87.645,87.655,201200000.0
2006-10-04 12:06:00,87.677,87.679,87.646,87.678,306900002.0
2006-10-04 12:07:00,87.673,87.695,87.638,87.674,205400001.0
2006-10-04 12:08:00,87.686,87.704,87.669,87.688,183800000.0
2006-10-04 12:09:00,87.709,87.711,87.681,87.681,100800000.0
2006-10-04 12:10:00,87.669,87.699,87.668,87.688,269500003.0
2006-10-04 12:11:00,87.665,87.688,87.658,87.678,219599999.0
2006-10-04 12:12:00,87.675,87.682,87.659,87.668,117300001.0
2006-10-04 12:13:00,87.67,87.695,87.663,87.683,194600000.0
2006-10-04 12:14:00,87.655,87.689,87.655,87.682,219700002.0
2006-10-04 12:15:00,87.65,87.692,87.644,87.67,226799997.0
2006-10-04 12:16:00,87.663,87.689,87.663,87.677,52400000.0
2006-10-04 12:17:00,87.695,87.695,87.641,87.641,175099999.0
2006-10-04 12:18:00,87.664,87.684,87.646,87.648,189400003.0
2006-10-04 12:19:00,87.655,87.66,87.623,87.626,210200000.0
2006-10-04 12:20:00,87.639,87.656,87.618,87.653,231100003.0
2006-10-04 12:21:00,87.643,87.647,87.621,87.621,148600000.0
2006-10-04 12:22:00,87.643,87.662,87.628,87.636,195299998.0
2006-10-04 12:23:00,87.641,87.655,87.618,87.626,290799992.0
2006-10-04 12:24:00,87.628,87.644,87.614,87.614,268100000.0
2006-10-04 12:25:00,87.62,87.652,87.612,87.625,279099996.0
2006-10-04 12:26:00,87.615,87.648,87.606,87.627,191900002.0
2006-10-04 12:27:00,87.603,87.636,87.59,87.622,155099999.0
2006-10-04 12:28:00,87.599,87.626,87.597,87.613,230799997.0
2006-10-04 12:29:00,87.626,87.634,87.599,87.614,272200000.0
2006-10-04 12:30:00,87.602,87.627,87.586,87.605,275399998.0
2006-10-04 12:31:00,87.619,87.638,87.611,87.638,112099998.0
2006-10-04 12:32:00,87.62,87.651,87.615,87.636,235100001.0
2006-10-04 12:33:00,87.622,87.636,87.599,87.602,268199998.0
2006-10-04 12:34:00,87.632,87.632,87.599,87.601,110100000.0
2006-10-04 12:35:00,87.623,87.642,87.605,87.618,240099999.0
2006-10-04 12:36:00,87.619,87.636,87.596,87.634,215299998.0
2006-10-04 12:37:00,87.61,87.63,87.587,87.605,213199999.0
2006-10-04 12:38:00,87.597,87.625,87.582,87.607,192299999.0
2006-10-04 12:39:00,87.613,87.636,87.596,87.621,166500002.0
2006-10-04 12:40:00,87.629,87.655,87.619,87.644,139899999.0
2006-10-04 12:41:00,87.648,87.677,87.631,87.656,132699999.0
2006-10-04 12:42:00,87.673,87.702,87.662,87.67,137699999.0
2006-10-04 12:43:00,87.657,87.685,87.657,87.68,247000002.0
2006-10-04 12:44:00,87.656,87.693,87.656,87.691,191300002.0
2006-10-04 12:45:00,87.675,87.678,87.641,87.663,150300002.0
2006-10-04 12:46:00,87.644,87.667,87.639,87.661,185099999.0
2006-10-04 12:47:00,87.622,87.653,87.564,87.607,139099999.0
2006-10-04 12:48:00,87.611,87.622,87.59,87.605,201500000.0
2006-10-04 12:49:00,87.608,87.651,87.6,87.651,312200001.0
2006-10-04 12:50:00,87.632,87.664,87.63,87.664,185199999.0
2006-10-04 12:51:00,87.655,87.674,87.654,87.66,290400003.0
2006-10-04 12:52:00,87.659,87.675,87.641,87.66,160400001.0
2006-10-04 12:53:00,87.671,87.682,87.649,87.651,198100001.0
2006-10-04 12:54:00,87.64,87.675,87.637,87.667,224000001.0
2006-10-04 12:55:00,87.668,87.691,87.656,87.681,172699998.0
2006-10-04 12:56:00,87.696,87.703,87.68,87.687,197699994.0
2006-10-04 12:57:00,87.686,87.724,87.676,87.694,245399998.0
2006-10-04 12:58:00,87.702,87.715,87.683,87.704,169899997.0
2006-10-04 12:59:00,87.697,87.724,87.688,87.7,220500001.0
2006-10-04 13:00:00,87.683,87.712,87.675,87.679,277700004.0
2006-10-04 13:01:00,87.706,87.717,87.686,87.704,119499997.0
2006-10-04 13:02:00,87.708,87.719,87.688,87.691,214499999.0
2006-10-04 13:03:00,87.716,87.716,87.667,87.679,238899998.0
2006-10-04 13:04:00,87.686,87.712,87.686,87.712,92300000.0
2006-10-04 13:05:00,87.693,87.715,87.689,87.706,211400003.0
2006-10-04 13:06:00,87.72,87.73,87.689,87.715,161100000.0
2006-10-04 13:07:00,87.73,87.739,87.705,87.732,214199995.0
2006-10-04 13:08:00,87.721,87.736,87.695,87.72,181299999.0
2006-10-04 13:09:00,87.725,87.751,87.72,87.742,299900001.0
2006-10-04 13:10:00,87.749,87.755,87.726,87.739,198399999.0
2006-10-04 13:11:00,87.74,87.755,87.726,87.742,86499999.0
2006-10-04 13:12:00,87.739,87.758,87.733,87.752,135800001.0
2006-10-04 13:13:00,87.74,87.768,87.725,87.768,159800000.0
2006-10-04 13:14:00,87.751,87.751,87.715,87.729,119900002.0
2006-10-04 13:15:00,87.751,87.757,87.718,87.736,261099998.0
2006-10-04 13:16:00,87.751,87.78,87.751,87.772,203700000.0
2006-10-04 13:17:00,87.733,87.757,87.712,87.72,261299997.0
2006-10-04 13:18:00,87.735,87.771,87.732,87.771,161699999.0
2006-10-04 13:19:00,87.769,87.781,87.751,87.751,228200000.0
2006-10-04 13:20:00,87.738,87.775,87.726,87.775,147200001.0
2006-10-04 13:21:00,87.755,87.767,87.737,87.74,261100000.0
2006-10-04 13:22:00,87.748,87.77,87.74,87.755,259400001.0
2006-10-04 13:23:00,87.738,87.764,87.738,87.761,115600000.0
2006-10-04 13:24:00,87.72,87.759,87.72,87.755,290999998.0
2006-10-04 13:25:00,87.733,87.757,87.729,87.757,182799999.0
2006-10-04 13:26:00,87.75,87.784,87.742,87.784,263600002.0
2006-10-04 13:27:00,87.778,87.792,87.764,87.782,349899996.0
2006-10-04 13:28:00,87.79,87.826,87.776,87.81,90300000.0
2006-10-04 13:29:00,87.795,87.82,87.781,87.797,149700002.0
2006-10-04 13:30:00,87.771,87.804,87.752,87.758,151100001.0
2006-10-04 13:31:00,87.754,87.792,87.744,87.77,316100000.0
2006-10-04 13:32:00,87.773,87.779,87.756,87.777,320900000.0
2006-10-04 13:33:00,87.772,87.786,87.744,87.759,207999996.0
2006-10-04 13:34:00,87.785,87.791,87.744,87.744,177899998.0
2006-10-04 13:35:00,87.778,87.779,87.754,87.767,157500001.0
2006-10-04 13:36:00,87.763,87.782,87.747,87.767,183999999.0
2006-10-04 13:37:00,87.764,87.766,87.732,87.732,306499998.0
2006-10-04 13:38:00,87.737,87.784,87.735,87.784,158300001.0
2006-10-04 13:39:00,87.795,87.795,87.743,87.751,173400001.0
2006-10-04 13:40:00,87.787,87.81,87.784,87.8,152999998.0
2006-10-04 13:41:00,87.776,87.796,87.761,87.774,160699999.0
2006-10-04 13:42:00,87.758,87.778,87.74,87.762,239800003.0
2006-10-04 13:43:00,87.763,87.805,87.763,87.789,179300000.0
2006-10-04 13:44:00,87.772,87.795,87.766,87.783,204500002.0
2006-10-04 13:45:00,87.78,87.791,87.737,87.771,203000000.0
2006-10-04 13:46:00,87.8,87.809,87.757,87.772,195000002.0
2006-10-04 13:47:00,87.769,87.795,87.769,87.794,287500001.0
2006-10-04 13:48:00,87.805,87.805,87.769,87.769,279500002.0
2006-10-04 13:49:00,87.771,87.809,87.77,87.801,246099997.0
2006-10-04 13:50:00,87.784,87.815,87.779,87.8,239400005.0
2006-10-04 13:51:00,87.812,87.827,87.805,87.824,127199997.0
2006-10-04 13:52:00,87.803,87.836,87.795,87.818,314899991.0
2006-10-04 13:53:00,87.828,87.835,87.806,87.827,170399999.0
2006-10-04 13:54:00,87.817,87.855,87.817,87.849,239199998.0
2006-10-04 13:55:00,87.857,87.866,87.84,87.843,268800000.0
2006-10-04 13:56:00,87.852,87.861,87.832,87.838,194699998.0
2006-10-04 13:57:00,87.829,87.855,87.826,87.844,206600000.0
2006-10-04 13:58:00,87.836,87.841,87.812,87.82,123100000.0
2006-10-04 13:59:00,87.819,87.833,87.801,87.827,163800000.0
2006-10-04 14:00:00,87.815,87.832,87.796,87.817,166099999.0
2006-10-04 14:01:00,87.778,87.802,87.771,87.786,270800003.0
2006-10-04 14:02:00,87.786,87.817,87.774,87.788,131199999.0
2006-10-04 14:03:00,87.796,87.81,87.77,87.79,201899997.0
2006-10-04 14:04:00,87.798,87.798,87.773,87.781,259999998.0
2006-10-04 14:05:00,87.789,87.792,87.752,87.757,175000002.0
2006-10-04 14:06:00,87.763,87.808,87.743,87.784,198399998.0
2006-10-04 14:07:00,87.763,87.784,87.763,87.783,206899998.0
2006-10-04 14:08:00,87.757,87.777,87.748,87.765,119599999.0
2006-10-04 14:09:00,87.76,87.815,87.76,87.805,123400001.0
2006-10-04 14:10:00,87.809,87.828,87.806,87.828,81099999.0
2006-10-04 14:11:00,87.816,87.831,87.8,87.813,168900002.0
2006-10-04 14:12:00,87.814,87.826,87.799,87.814,191900000.0
2006-10-04 14:13:00,87.825,87.834,87.811,87.817,138799999.0
2006-10-04 14:14:00,87.812,87.834,87.811,87.829,226899998.0
2006-10-04 14:15:00,87.809,87.843,87.794,87.834,210099999.0
2006-10-04 14:16:00,87.836,87.846,87.801,87.821,199300000.0
2006-10-04 14:17:00,87.834,87.853,87.82,87.836,176199998.0
2006-10-04 14:18:00,87.833,87.833,87.81,87.81,228500000.0
2006-10-04 14:19:00,87.827,87.855,87.807,87.823,241100000.0
2006-10-04 14:20:00,87.835,87.842,87.817,87.817,114199997.0
2006-10-04 14:21:00,87.841,87.841,87.8,87.831,259600000.0
2006-10-04 14:22:00,87.834,87.85,87.81,87.812,201600002.0
2006-10-04 14:23:00,87.838,87.849,87.818,87.849,124000001.0
2006-10-04 14:24:00,87.85,87.856,87.824,87.825,279999998.0
2006-10-04 14:25:00,87.815,87.834,87.807,87.826,117599999.0
2006-10-04 14:26:00,87.827,87.832,87.797,87.813,214899995.0
2006-10-04 14:27:00,87.817,87.851,87.813,87.835,149100002.0
2006-10-04 14:28:00,87.837,87.837,87.804,87.811,104800001.0
2006-10-04 14:29:00,87.841,87.851,87.823,87.846,238700004.0
2006-10-04 14:30:00,87.822,87.834,87.795,87.807,288100001.0
2006-10-04 14:31:00,87.817,87.833,87.801,87.819,173699999.0
2006-10-04 14:32:00,87.822,87.833,87.789,87.81,138299999.0
2006-10-04 14:33:00,87.816,87.816,87.78,87.803,206399998.0
2006-10-04 14:34:00,87.801,87.82,87.786,87.81,205500002.0
2006-10-04 14:35:00,87.806,87.828,87.799,87.82,142899999.0
2006-10-04 14:36:00,87.81,87.81,87.771,87.781,187199998.0
2006-10-04 14:37:00,87.787,87.819,87.782,87.81,158200001.0
2006-10-04 14:38:00,87.803,87.823,87.79,87.79,194899999.0
2006-10-04 14:39:00,87.812,87.827,87.791,87.827,160400000.0
2006-10-04 14:40:00,87.806,87.825,87.799,87.811,186299997.0
2006-10-04 14:41:00,87.825,87.834,87.785,87.82,97900000.0
2006-10-04 14:42:00,87.79,87.828,87.784,87.801,207599998.0
2006-10-04 14:43:00,87.833,87.835,87.806,87.806,150600000.0
2006-10-04 14:44:00,87.823,87.823,87.779,87.806,260200000.0
2006-10-04 14:45:00,87.806,87.833,87.805,87.826,254799999.0
2006-10-04 14:46:00,87.817,87.835,87.803,87.817,178200000.0
2006-10-04 14:47:00,87.813,87.828,87.789,87.804,243599997.0
2006-10-04 14:48:00,87.805,87.85,87.805,87.84,118200001.0
2006-10-04 14:49:00,87.824,87.85,87.816,87.841,263600005.0
2006-10-04 14:50:00,87.845,87.849,87.817,87.839,188300002.0
2006-10-04 14:51:00,87.852,87.852,87.808,87.813,145900000.0
2006-10-04 14:52:00,87.829,87.847,87.816,87.847,152099998.0
2006-10-04 14:53:00,87.821,87.84,87.807,87.832,244699997.0
2006-10-04 14:54:00,87.811,87.84,87.809,87.833,153500000.0
2006-10-04 14:55:00,87.823,87.834,87.809,87.818,171199998.0
2006-10-04 14:56:00,87.84,87.845,87.817,87.817,126999999.0
2006-10-04 14:57:00,87.854,87.855,87.823,87.823,186900001.0
2006-10-04 14:58:00,87.805,87.84,87.805,87.827,181599996.0
2006-10-04 14:59:00,87.817,87.87,87.817,87.87,195600002.0
2006-10-04 15:00:00,87.83,87.851,87.83,87.844,89400002.0
2006-10-04 15:01:00,87.85,87.85,87.816,87.825,352699997.0
2006-10-04 15:02:00,87.825,87.856,87.825,87.843,192700003.0
2006-10-04 15:03:00,87.845,87.851,87.821,87.824,134899999.0
2006-10-04 15:04:00,87.811,87.844,87.797,87.822,169599998.0
2006-10-04 15:05:00,87.853,87.857,87.837,87.843,229499998.0
2006-10-04 15:06:00,87.84,87.853,87.821,87.838,210199999.0
2006-10-04 15:07:00,87.822,87.823,87.738,87.781,152899999.0
2006-10-04 15:08:00,87.814,87.837,87.789,87.8,312100002.0
2006-10-04 15:09:00,87.829,87.839,87.798,87.801,249699999.0
2006-10-04 15:10:00,87.798,87.831,87.796,87.828,277899999.0
2006-10-04 15:11:00,87.823,87.84,87.804,87.824,260800000.0
2006-10-04 15:12:00,87.804,87.823,87.796,87.816,169600000.0
2006-10-04 15:13:00,87.816,87.816,87.791,87.791,251400004.0
2006-10-04 15:14:00,87.799,87.826,87.782,87.805,270199997.0
2006-10-04 15:15:00,87.811,87.816,87.785,87.807,134400001.0
2006-10-04 15:16:00,87.801,87.828,87.792,87.792,164200000.0
2006-10-04 15:17:00,87.794,87.836,87.794,87.807,165600001.0
2006-10-04 15:18:00,87.829,87.829,87.792,87.809,188699996.0
2006-10-04 15:19:00,87.789,87.811,87.769,87.803,154599999.0
2006-10-04 15:20:00,87.8,87.806,87.772,87.79,201899998.0
2006-10-04 15:21:00,87.783,87.816,87.762,87.798,171000000.0
2006-10-04 15:22:00,87.805,87.816,87.783,87.798,209600000.0
2006-10-04 15:23:00,87.791,87.815,87.791,87.806,231500003.0
2006-10-04 15:24:00,87.808,87.817,87.783,87.811,183700001.0
2006-10-04 15:25:00,87.798,87.817,87.779,87.817,229099997.0
2006-10-04 15:26:00,87.797,87.82,87.797,87.813,351400002.0
2006-10-04 15:27:00,87.782,87.8,87.761,87.787,220300001.0
2006-10-04 15:28:00,87.79,87.8,87.775,87.777,147800000.0
2006-10-04 15:29:00,87.81,87.834,87.803,87.834,304899996.0
2006-10-04 15:30:00,87.804,87.82,87.8,87.82,161699998.0
2006-10-04 15:31:00,87.818,87.822,87.799,87.808,173700000.0
2006-10-04 15:32:00,87.811,87.835,87.8,87.835,247600001.0
2006-10-04 15:33:00,87.828,87.843,87.801,87.824,145500000.0
2006-10-04 15:34:00,87.808,87.828,87.798,87.807,237900002.0
2006-10-04 15:35:00,87.797,87.813,87.781,87.813,176699997.0
2006-10-04 15:36:00,87.803,87.823,87.793,87.823,121200000.0
2006-10-04 15:37:00,87.8,87.824,87.789,87.808,104900000.0
2006-10-04 15:38:00,87.787,87.811,87.776,87.805,136500001.0
2006-10-04 15:39:00,87.783,87.806,87.783,87.805,164900001.0
2006-10-04 15:40:00,87.793,87.822,87.763,87.785,226000001.0
2006-10-04 15:41:00,87.761,87.786,87.761,87.786,130100000.0
2006-10-04 15:42:00,87.789,87.789,87.762,87.762,155500000.0
2006-10-04 15:43:00,87.762,87.792,87.751,87.765,252800001.0
2006-10-04 15:44:00,87.761,87.801,87.753,87.763,146900000.0
2006-10-04 15:45:00,87.777,87.792,87.76,87.78,359300000.0
2006-10-04 15:46:00,87.775,87.802,87.765,87.8,187600003.0
2006-10-04 15:47:00,87.795,87.798,87.771,87.786,253099997.0
2006-10-04 15:48:00,87.792,87.819,87.792,87.819,166400000.0
2006-10-04 15:49:00,87.815,87.833,87.779,87.79,260399995.0
2006-10-04 15:50:00,87.801,87.802,87.78,87.786,184900001.0
2006-10-04 15:51:00,87.786,87.811,87.778,87.811,167400001.0
2006-10-04 15:52:00,87.804,87.819,87.793,87.818,211200001.0
2006-10-04 15:53:00,87.808,87.832,87.808,87.831,161100000.0
2006-10-04 15:54:00,87.833,87.84,87.812,87.825,177700004.0
2006-10-04 15:55:00,87.809,87.838,87.805,87.818,311799997.0
2006-10-04 15:56:00,87.794,87.822,87.793,87.822,181399999.0
2006-10-04 15:57:00,87.811,87.831,87.798,87.819,259699997.0
2006-10-04 15:58:00,87.824,87.824,87.792,87.792,279799998.0
2006-10-04 15:59:00,87.788,87.813,87.765,87.788,247400001.0
2006-10-04 16:00:00,87.787,87.787,87.739,87.752,254600000.0
2006-10-04 16:01:00,87.78,87.817,87.76,87.785,129299998.0
2006-10-04 16:02:00,87.783,87.814,87.765,87.814,168800000.0
2006-10-04 16:03:00,87.784,87.823,87.764,87.823,101000000.0
2006-10-04 16:04:00,87.834,87.847,87.801,87.819,225000001.0
2006-10-04 16:05:00,87.818,87.818,87.774,87.779,140399999.0
2006-10-04 16:06:00,87.787,87.795,87.768,87.772,160199998.0
2006-10-04 16:07:00,87.77,87.803,87.769,87.803,214099996.0
2006-10-04 16:08:00,87.801,87.801,87.769,87.772,196199999.0
2006-10-04 16:09:00,87.775,87.793,87.745,87.753,224199999.0
2006-10-04 16:10:00,87.751,87.768,87.745,87.753,218200000.0
2006-10-04 16:11:00,87.73,87.757,87.715,87.741,154799999.0
2006-10-04 16:12:00,87.722,87.753,87.721,87.753,134000000.0
2006-10-04 16:13:00,87.746,87.753,87.717,87.738,185900000.0
2006-10-04 16:14:00,87.698,87.738,87.698,87.722,182399999.0
2006-10-04 16:15:00,87.734,87.752,87.724,87.728,57700000.0
2006-10-04 16:16:00,87.735,87.738,87.701,87.701,167999999.0
2006-10-04 16:17:00,87.671,87.69,87.647,87.668,328900001.0
2006-10-04 16:18:00,87.657,87.708,87.654,87.7,246900005.0
2006-10-04 16:19:00,87.699,87.709,87.678,87.686,299900000.0
2006-10-04 16:20:00,87.701,87.721,87.689,87.704,273399996.0
2006-10-04 16:21:00,87.707,87.742,87.704,87.739,192000001.0
2006-10-04 16:22:00,87.751,87.762,87.733,87.744,299800000.0
2006-10-04 16:23:00,87.771,87.771,87.726,87.726,158600000.0
2006-10-04 16:24:00,87.749,87.824,87.749,87.824,119400001.0
2006-10-04 16:25:00,87.843,87.846,87.799,87.799,268700001.0
2006-10-04 16:26:00,87.832,87.834,87.784,87.784,167200002.0
2006-10-04 16:27:00,87.787,87.839,87.779,87.836,321500002.0
2006-10-04 16:28:00,87.804,87.824,87.79,87.811,82800000.0
2006-10-04 16:29:00,87.795,87.818,87.786,87.811,132100000.0
2006-10-04 16:30:00,87.817,87.828,87.796,87.804,391399996.0
2006-10-04 16:31:00,87.802,87.822,87.771,87.771,305800000.0
2006-10-04 16:32:00,87.788,87.821,87.779,87.79,221700001.0
2006-10-04 16:33:00,87.803,87.815,87.789,87.795,178600000.0
2006-10-04 16:34:00,87.801,87.808,87.778,87.793,142800000.0
2006-10-04 16:35:00,87.806,87.81,87.782,87.786,232700000.0
2006-10-04 16:36:00,87.792,87.802,87.769,87.776,171900000.0
2006-10-04 16:37:00,87.832,87.854,87.827,87.846,78999999.0
2006-10-04 16:38:00,87.845,87.872,87.842,87.872,139600000.0
2006-10-04 16:39:00,87.841,87.855,87.801,87.815,223700000.0
2006-10-04 16:40:00,87.81,87.831,87.793,87.814,211300000.0
2006-10-04 16:41:00,87.832,87.864,87.816,87.85,196000001.0
2006-10-04 16:42:00,87.87,87.874,87.849,87.849,199000001.0
2006-10-04 16:43:00,87.839,87.856,87.831,87.842,141599998.0
2006-10-04 16:44:00,87.793,87.85,87.792,87.843,195199999.0
2006-10-04 16:45:00,87.853,87.878,87.842,87.855,206099998.0
2006-10-04 16:46:00,87.873,87.876,87.844,87.849,172200000.0
2006-10-04 16:47:00,87.843,87.86,87.818,87.83,133799999.0
2006-10-04 16:48:00,87.849,87.869,87.834,87.84,114500000.0
2006-10-04 16:49:00,87.883,87.909,87.877,87.892,294600000.0
2006-10-04 16:50:00,87.889,87.9,87.848,87.848,163199999.0
2006-10-04 16:51:00,87.875,87.879,87.858,87.867,196100003.0
2006-10-04 16:52:00,87.847,87.865,87.83,87.863,279000003.0
2006-10-04 16:53:00,87.835,87.854,87.822,87.845,155099999.0
2006-10-04 16:54:00,87.824,87.824,87.795,87.795,98399998.0
2006-10-04 16:55:00,87.793,87.795,87.76,87.76,135600001.0
2006-10-04 16:56:00,87.749,87.769,87.744,87.763,107299998.0
2006-10-04 16:57:00,87.748,87.755,87.721,87.732,277500002.0
2006-10-04 16:58:00,87.708,87.757,87.683,87.731,207499993.0
2006-10-04 16:59:00,87.725,87.742,87.707,87.725,145600000.0
2006-10-04 17:00:00,87.71,87.73,87.703,87.71,227200002.0
2006-10-04 17:01:00,87.723,87.747,87.707,87.738,207099995.0
2006-10-04 17:02:00,87.72,87.74,87.716,87.74,113900002.0
2006-10-04 17:03:00,87.74,87.741,87.7,87.705,313399992.0
2006-10-04 17:04:00,87.73,87.73,87.695,87.7,186000000.0
2006-10-04 17:05:00,87.717,87.747,87.717,87.745,144900000.0
2006-10-04 17:06:00,87.725,87.74,87.7,87.713,153500000.0
2006-10-04 17:07:00,87.709,87.739,87.691,87.724,135199999.0
2006-10-04 17:08:00,87.733,87.749,87.725,87.737,196199996.0
2006-10-04 17:09:00,87.705,87.705,87.652,87.652,122800002.0
2006-10-04 17:10:00,87.673,87.694,87.643,87.651,170500000.0
2006-10-04 17:11:00,87.652,87.668,87.628,87.652,160799999.0
2006-10-04 17:12:00,87.658,87.682,87.658,87.681,164600000.0
2006-10-04 17:13:00,87.681,87.727,87.667,87.709,186500003.0
2006-10-04 17:14:00,87.699,87.721,87.69,87.721,183500000.0
2006-10-04 17:15:00,87.721,87.742,87.712,87.723,225999998.0
2006-10-04 17:16:00,87.694,87.737,87.693,87.737,130899999.0
2006-10-04 17:17:00,87.735,87.755,87.714,87.739,175799999.0
2006-10-04 17:18:00,87.75,87.75,87.721,87.735,250699997.0
2006-10-04 17:19:00,87.71,87.734,87.707,87.727,214699994.0
2006-10-04 17:20:00,87.74,87.764,87.707,87.743,213800000.0
2006-10-04 17:21:00,87.756,87.77,87.726,87.765,300800003.0
2006-10-04 17:22:00,87.751,87.77,87.732,87.755,205999996.0
2006-10-04 17:23:00,87.76,87.76,87.718,87.734,189699997.0
2006-10-04 17:24:00,87.719,87.765,87.719,87.755,188999997.0
2006-10-04 17:25:00,87.765,87.767,87.739,87.752,276900001.0
2006-10-04 17:26:00,87.772,87.784,87.747,87.752,253100003.0
2006-10-04 17:27:00,87.779,87.787,87.762,87.762,166599999.0
2006-10-04 17:28:00,87.784,87.787,87.759,87.765,267600001.0
2006-10-04 17:29:00,87.749,87.781,87.735,87.76,126000000.0
2006-10-04 17:30:00,87.75,87.769,87.742,87.761,191900001.0
2006-10-04 17:31:00,87.743,87.743,87.657,87.662,116999998.0
2006-10-04 17:32:00,87.718,87.743,87.701,87.728,61100000.0
2006-10-04 17:33:00,87.722,87.741,87.688,87.72,167499998.0
2006-10-04 17:34:00,87.704,87.724,87.696,87.718,305299997.0
2006-10-04 17:35:00,87.706,87.734,87.702,87.724,214900000.0
2006-10-04 17:36:00,87.718,87.736,87.706,87.722,127000001.0
2006-10-04 17:37:00,87.731,87.731,87.691,87.708,122299999.0
2006-10-04 17:38:00,87.722,87.722,87.694,87.707,187800004.0
2006-10-04 17:39:00,87.718,87.718,87.679,87.694,116599998.0
2006-10-04 17:40:00,87.709,87.718,87.685,87.698,112500000.0
2006-10-04 17:41:00,87.72,87.72,87.676,87.685,294800000.0
2006-10-04 17:42:00,87.711,87.719,87.695,87.704,187000003.0
2006-10-04 17:43:00,87.711,87.711,87.677,87.689,67500000.0
2006-10-04 17:44:00,87.69,87.703,87.664,87.689,216999999.0
2006-10-04 17:45:00,87.669,87.71,87.669,87.686,178800003.0
2006-10-04 17:46:00,87.689,87.7,87.666,87.678,227400001.0
2006-10-04 17:47:00,87.674,87.699,87.671,87.699,131899997.0
2006-10-04 17:48:00,87.679,87.71,87.679,87.702,173299999.0
2006-10-04 17:49:00,87.7,87.701,87.666,87.671,130000000.0
2006-10-04 17:50:00,87.695,87.708,87.678,87.693,180900000.0
2006-10-04 17:51:00,87.703,87.703,87.677,87.696,332200000.0
2006-10-04 17:52:00,87.695,87.695,87.67,87.673,151100001.0
2006-10-04 17:53:00,87.695,87.696,87.667,87.677,258000002.0
2006-10-04 17:54:00,87.68,87.704,87.679,87.694,249899999.0
2006-10-04 17:55:00,87.708,87.727,87.695,87.702,195899999.0
2006-10-04 17:56:00,87.722,87.737,87.707,87.722,178800002.0
2006-10-04 17:57:00,87.705,87.739,87.705,87.739,209200001.0
2006-10-04 17:58:00,87.724,87.751,87.711,87.711,240499995.0
2006-10-04 17:59:00,87.721,87.749,87.716,87.728,283999999.0
2006-10-04 18:00:00,87.718,87.757,87.683,87.732,217600002.0
2006-10-04 18:01:00,87.758,87.764,87.733,87.735,1394999991.0
2006-10-04 18:02:00,87.743,87.763,87.727,87.75,1967999999.0
2006-10-04 18:03:00,87.753,87.78,87.74,87.758,2139199995.0
2006-10-04 18:04:00,87.753,87.788,87.747,87.766,1655200001.0
2006-10-04 18:06:00,87.746,87.777,87.73,87.74,1841799987.0
2006-10-04 18:08:00,87.695,87.751,87.694,87.751,2004300000.0
2006-10-04 18:09:00,87.76,87.789,87.728,87.733,1720599997.0
2006-10-04 18:10:00,87.76,87.796,87.76,87.782,1822799999.0
2006-10-04 18:11:00,87.794,87.813,87.772,87.795,984200008.0
2006-10-04 18:12:00,87.808,87.84,87.806,87.835,931499994.0
2006-10-04 18:13:00,87.795,87.845,87.795,87.828,1620400002.0
2006-10-04 18:14:00,87.807,87.834,87.781,87.834,1452999996.0
2006-10-04 18:17:00,87.775,87.806,87.768,87.794,662399997.0
2006-10-04 18:18:00,87.802,87.816,87.774,87.802,1161600003.0
2006-10-04 18:19:00,87.791,87.812,87.77,87.807,1972599989.0
2006-10-04 18:20:00,87.773,87.811,87.762,87.78,1644099987.0
2006-10-04 18:21:00,87.796,87.812,87.761,87.798,1719099994.0
2006-10-04 18:22:00,87.815,87.815,87.778,87.8,1574800005.0
2006-10-04 18:24:00,87.809,87.832,87.787,87.826,1511300006.0
2006-10-04 18:26:00,87.785,87.817,87.781,87.808,1513299998.0
2006-10-04 18:27:00,87.845,87.845,87.79,87.799,1293099994.0
2006-10-04 18:28:00,87.786,87.832,87.768,87.768,1135100002.0
2006-10-04 18:29:00,87.799,87.813,87.776,87.792,1241099993.0
2006-10-04 18:30:00,87.77,87.793,87.759,87.783,566599996.0
2006-10-04 18:31:00,87.761,87.795,87.752,87.76,1070600003.0
2006-10-04 18:32:00,87.767,87.768,87.729,87.746,1876499988.0
2006-10-04 18:33:00,87.759,87.775,87.732,87.756,1765500002.0
2006-10-04 18:34:00,87.774,87.781,87.734,87.77,1693299994.0
2006-10-04 18:35:00,87.754,87.777,87.729,87.77,1455099997.0
2006-10-04 18:36:00,87.779,87.783,87.749,87.766,1502199999.0
2006-10-04 18:37:00,87.768,87.785,87.747,87.773,1324999998.0
2006-10-04 18:38:00,87.785,87.788,87.76,87.76,695100000.0
2006-10-04 18:39:00,87.759,87.8,87.753,87.792,439499991.0
2006-10-04 18:40:00,87.793,87.793,87.751,87.76,949699996.0
2006-10-04 18:41:00,87.749,87.774,87.746,87.773,836900001.0
2006-10-04 18:42:00,87.761,87.79,87.758,87.78,775900006.0
2006-10-04 18:43:00,87.772,87.772,87.731,87.752,1472300002.0
2006-10-04 18:44:00,87.778,87.779,87.73,87.73,954300000.0
2006-10-04 18:45:00,87.745,87.773,87.722,87.722,1074399995.0
2006-10-04 18:46:00,87.748,87.77,87.737,87.762,863600002.0
2006-10-04 18:47:00,87.76,87.768,87.728,87.755,509199998.0
2006-10-04 18:48:00,87.758,87.758,87.705,87.749,847499993.0
2006-10-04 18:49:00,87.756,87.783,87.739,87.753,932100001.0
2006-10-04 18:50:00,87.755,87.774,87.742,87.746,1014199992.0
2006-10-04 18:51:00,87.764,87.791,87.746,87.759,487799998.0
2006-10-04 18:52:00,87.734,87.78,87.726,87.78,796299995.0
2006-10-04 18:53:00,87.785,87.8,87.751,87.751,918600001.0
2006-10-04 18:54:00,87.796,87.817,87.783,87.788,782899999.0
2006-10-04 18:55:00,87.77,87.797,87.757,87.794,1057800003.0
2006-10-04 18:56:00,87.765,87.794,87.756,87.788,749799995.0
2006-10-04 18:57:00,87.758,87.787,87.751,87.784,323799999.0
2006-10-04 18:58:00,87.777,87.799,87.757,87.764,1402099986.0
2006-10-04 18:59:00,87.79,87.811,87.787,87.806,851200004.0
2006-10-04 19:00:00,87.813,87.836,87.8,87.808,713799990.0
2006-10-04 19:01:00,87.799,87.818,87.757,87.793,564400005.0
2006-10-04 19:02:00,87.766,87.813,87.763,87.813,244299998.0
2006-10-04 19:03:00,87.808,87.816,87.78,87.798,730799997.0
2006-10-04 19:04:00,87.811,87.811,87.785,87.799,587099994.0
2006-10-04 19:05:00,87.81,87.815,87.778,87.808,407400000.0
2006-10-04 19:06:00,87.8,87.813,87.784,87.804,434900001.0
2006-10-04 19:07:00,87.787,87.811,87.773,87.806,986700001.0
2006-10-04 19:08:00,87.816,87.819,87.775,87.783,807299995.0
2006-10-04 19:09:00,87.807,87.858,87.792,87.821,711700004.0
2006-10-04 19:10:00,87.836,87.851,87.822,87.822,464799999.0
2006-10-04 19:11:00,87.841,87.862,87.828,87.837,188399997.0
2006-10-04 19:12:00,87.83,87.856,87.813,87.835,288899997.0
2006-10-04 19:13:00,87.853,87.853,87.799,87.815,386900001.0
2006-10-04 19:14:00,87.833,87.839,87.81,87.814,428699997.0
2006-10-04 19:15:00,87.819,87.839,87.804,87.823,768399998.0
2006-10-04 19:16:00,87.831,87.843,87.799,87.82,347700000.0
2006-10-04 19:17:00,87.836,87.87,87.815,87.853,710800006.0
2006-10-04 19:18:00,87.868,87.902,87.837,87.896,476500001.0
2006-10-04 19:19:00,87.901,87.904,87.865,87.889,685299997.0
2006-10-04 19:20:00,87.876,87.897,87.858,87.89,428799999.0
2006-10-04 19:21:00,87.883,87.9,87.855,87.887,377899995.0
2006-10-04 19:22:00,87.862,87.889,87.817,87.889,391399996.0
2006-10-04 19:23:00,87.886,87.899,87.851,87.872,1644599994.0
2006-10-04 19:24:00,87.871,87.875,87.829,87.831,531499996.0
2006-10-04 19:25:00,87.82,87.848,87.799,87.836,996200002.0
2006-10-04 19:26:00,87.842,87.849,87.807,87.817,1118999998.0
2006-10-04 19:27:00,87.826,87.844,87.791,87.821,901400000.0
2006-10-04 19:28:00,87.848,87.866,87.831,87.837,543399994.0
2006-10-04 19:29:00,87.836,87.858,87.826,87.858,662400000.0
2006-10-04 19:30:00,87.842,87.845,87.802,87.815,872099995.0
2006-10-04 19:31:00,87.824,87.833,87.784,87.813,695499993.0
2006-10-04 19:32:00,87.825,87.842,87.799,87.817,768699988.0
2006-10-04 19:33:00,87.82,87.841,87.78,87.825,481999995.0
2006-10-04 19:34:00,87.79,87.833,87.79,87.833,761500001.0
2006-10-04 19:35:00,87.831,87.847,87.796,87.837,660300002.0
2006-10-04 19:36:00,87.847,87.854,87.821,87.828,603799993.0
2006-10-04 19:37:00,87.836,87.855,87.825,87.846,264399997.0
2006-10-04 19:38:00,87.816,87.85,87.804,87.811,927400005.0
2006-10-04 19:39:00,87.798,87.84,87.798,87.84,779900000.0
2006-10-04 19:40:00,87.822,87.851,87.811,87.823,629700000.0
2006-10-04 19:41:00,87.854,87.86,87.799,87.832,991899997.0
2006-10-04 19:42:00,87.842,87.861,87.829,87.85,501499999.0
2006-10-04 19:43:00,87.847,87.852,87.819,87.827,330800004.0
2006-10-04 19:44:00,87.838,87.856,87.82,87.837,561499994.0
2006-10-04 19:45:00,87.837,87.841,87.807,87.821,366499999.0
2006-10-04 19:46:00,87.815,87.841,87.795,87.822,461499998.0
2006-10-04 19:47:00,87.823,87.859,87.823,87.851,260699997.0
2006-10-04 19:48:00,87.845,87.864,87.822,87.86,926200008.0
2006-10-04 19:49:00,87.834,87.849,87.798,87.803,528799999.0
2006-10-04 19:50:00,87.838,87.847,87.818,87.835,437599998.0
2006-10-04 19:51:00,87.833,87.858,87.821,87.837,284400001.0
2006-10-04 19:52:00,87.825,87.855,87.808,87.855,607500002.0
2006-10-04 19:53:00,87.858,87.861,87.815,87.842,862599995.0
2006-10-04 19:54:00,87.861,87.872,87.823,87.834,787400001.0
2006-10-04 19:55:00,87.854,87.868,87.816,87.821,330499997.0
2006-10-04 19:56:00,87.826,87.864,87.826,87.858,456299998.0
2006-10-04 19:57:00,87.862,87.87,87.811,87.842,528699993.0
2006-10-04 19:58:00,87.848,87.873,87.831,87.852,846499994.0
2006-10-04 19:59:00,87.831,87.86,87.814,87.86,839599995.0
2006-10-04 20:00:00,87.843,87.862,87.795,87.82,360999995.0
2006-10-04 20:01:00,87.809,87.842,87.798,87.82,637999996.0
2006-10-04 20:02:00,87.845,87.873,87.824,87.838,636799998.0
2006-10-04 20:03:00,87.836,87.863,87.825,87.86,377500001.0
2006-10-04 20:04:00,87.837,87.86,87.787,87.843,410100003.0
2006-10-04 20:05:00,87.868,87.871,87.834,87.858,468400001.0
2006-10-04 20:06:00,87.844,87.878,87.835,87.864,1006600001.0
2006-10-04 20:07:00,87.87,87.899,87.839,87.853,709099997.0
2006-10-04 20:08:00,87.856,87.884,87.838,87.838,402200001.0
2006-10-04 20:09:00,87.845,87.875,87.824,87.843,602700003.0
2006-10-04 20:10:00,87.867,87.88,87.855,87.878,837699992.0
2006-10-04 20:11:00,87.876,87.892,87.854,87.872,853999997.0
2006-10-04 20:12:00,87.895,87.903,87.869,87.884,1506099990.0
2006-10-04 20:13:00,87.872,87.886,87.849,87.867,539500001.0
2006-10-04 20:14:00,87.908,87.908,87.864,87.88,455799997.0
2006-10-04 20:15:00,87.88,87.885,87.847,87.863,881600006.0
2006-10-04 20:16:00,87.868,87.895,87.857,87.862,757199999.0
2006-10-04 20:17:00,87.892,87.895,87.851,87.866,363599998.0
2006-10-04 20:18:00,87.847,87.877,87.845,87.876,188000004.0
2006-10-04 20:19:00,87.865,87.879,87.841,87.87,237799997.0
2006-10-04 20:20:00,87.844,87.899,87.843,87.887,592799999.0
2006-10-04 20:21:00,87.868,87.897,87.855,87.892,484000005.0
2006-10-04 20:22:00,87.874,87.896,87.866,87.866,779200005.0
2006-10-04 20:23:00,87.89,87.911,87.876,87.896,523800001.0
2006-10-04 20:24:00,87.882,87.899,87.862,87.874,287299997.0
2006-10-04 20:25:00,87.895,87.903,87.878,87.881,672999999.0
2006-10-04 20:26:00,87.897,87.91,87.87,87.871,474599999.0
2006-10-04 20:27:00,87.9,87.93,87.9,87.93,453900006.0
2006-10-04 20:28:00,87.901,87.939,87.877,87.887,1252699995.0
2006-10-04 20:29:00,87.919,87.936,87.893,87.897,1611299996.0
2006-10-04 20:30:00,87.903,87.912,87.872,87.872,1547300001.0
2006-10-04 20:31:00,87.9,87.914,87.88,87.909,1365799995.0
2006-10-04 20:32:00,87.87,87.916,87.87,87.904,1201900006.0
2006-10-04 20:33:00,87.913,87.913,87.869,87.879,690900000.0
2006-10-04 20:34:00,87.886,87.917,87.866,87.87,440499996.0
2006-10-04 20:35:00,87.881,87.899,87.872,87.89,581399997.0
2006-10-04 20:36:00,87.883,87.908,87.873,87.908,506999996.0
2006-10-04 20:37:00,87.895,87.907,87.861,87.868,511699997.0
2006-10-04 20:38:00,87.871,87.894,87.867,87.888,827500002.0
2006-10-04 20:39:00,87.889,87.889,87.853,87.862,484999999.0
2006-10-04 20:40:00,87.887,87.892,87.858,87.86,1259500001.0
2006-10-04 20:41:00,87.886,87.89,87.846,87.871,1092499996.0
2006-10-04 20:42:00,87.875,87.893,87.861,87.883,1150499995.0
2006-10-04 20:43:00,87.887,87.945,87.877,87.925,671300002.0
2006-10-04 20:44:00,87.94,87.959,87.925,87.927,729399997.0
2006-10-04 20:45:00,87.938,87.95,87.914,87.916,599500002.0
2006-10-04 20:46:00,87.929,87.938,87.897,87.897,661900007.0
2006-10-04 20:47:00,87.908,87.931,87.89,87.91,938099999.0
2006-10-04 20:48:00,87.908,87.93,87.878,87.914,525599998.0
2006-10-04 20:49:00,87.922,87.927,87.883,87.897,570399998.0
2006-10-04 20:50:00,87.917,87.923,87.876,87.904,1164299996.0
2006-10-04 20:51:00,87.893,87.929,87.893,87.928,423000000.0
2006-10-04 20:52:00,87.898,87.947,87.898,87.94,319500000.0
2006-10-04 20:53:00,87.928,87.94,87.9,87.9,1353000000.0
2006-10-04 20:54:00,87.884,87.925,87.884,87.906,433500002.0
2006-10-04 20:55:00,87.925,87.937,87.903,87.911,1056099996.0
2006-10-04 20:56:00,87.928,87.936,87.905,87.917,844799997.0
2006-10-04 20:57:00,87.911,87.94,87.903,87.926,713799997.0
2006-10-04 20:58:00,87.92,87.933,87.89,87.911,1376899997.0
2006-10-04 20:59:00,87.923,87.939,87.898,87.927,933599998.0
2006-10-04 21:00:00,87.925,87.941,87.908,87.938,1322900009.0
2006-10-04 21:01:00,87.926,87.942,87.908,87.933,852799999.0
2006-10-04 21:02:00,87.935,87.942,87.91,87.917,491899994.0
2006-10-04 21:03:00,87.92,87.926,87.882,87.885,449799994.0
2006-10-04 21:04:00,87.89,87.91,87.858,87.882,359500004.0
2006-10-04 21:05:00,87.844,87.894,87.844,87.892,815400005.0
2006-10-04 21:06:00,87.866,87.894,87.857,87.893,618099998.0
2006-10-04 21:07:00,87.878,87.883,87.835,87.838,625299999.0
2006-10-04 21:08:00,87.868,87.889,87.855,87.882,861399997.0
2006-10-04 21:09:00,87.89,87.892,87.851,87.872,256700001.0
2006-10-04 21:10:00,87.879,87.908,87.859,87.872,635899998.0
2006-10-04 21:11:00,87.878,87.903,87.868,87.889,585700003.0
2006-10-04 21:12:00,87.892,87.919,87.882,87.899,258600000.0
2006-10-04 21:13:00,87.918,87.927,87.892,87.892,411499996.0
2006-10-04 21:14:00,87.894,87.93,87.894,87.93,613500002.0
2006-10-04 21:15:00,87.913,87.951,87.898,87.907,687199999.0
2006-10-04 21:16:00,87.905,87.924,87.89,87.892,714700002.0
2006-10-04 21:17:00,87.923,87.923,87.875,87.893,1076600004.0
2006-10-04 21:18:00,87.905,87.925,87.878,87.925,504000004.0
2006-10-04 21:19:00,87.911,87.927,87.893,87.9,799599994.0
2006-10-04 21:20:00,87.917,87.934,87.893,87.927,1151599997.0
2006-10-04 21:21:00,87.905,87.928,87.882,87.897,970899993.0
2006-10-04 21:22:00,87.908,87.908,87.868,87.872,906300001.0
2006-10-04 21:23:00,87.886,87.926,87.875,87.903,716799998.0
2006-10-04 21:24:00,87.909,87.928,87.895,87.899,736600007.0
2006-10-04 21:25:00,87.927,87.945,87.903,87.924,911700000.0
2006-10-04 21:26:00,87.893,87.931,87.884,87.924,379999997.0
2006-10-04 21:27:00,87.9,87.929,87.872,87.929,510099997.0
2006-10-04 21:28:00,87.883,87.936,87.883,87.902,414500001.0
2006-10-04 21:29:00,87.91,87.935,87.907,87.928,601300001.0
2006-10-04 21:30:00,87.904,87.928,87.884,87.919,342399998.0
2006-10-04 21:31:00,87.932,87.944,87.897,87.91,235999999.0
2006-10-04 21:32:00,87.892,87.93,87.871,87.902,417899997.0
2006-10-04 21:33:00,87.893,87.928,87.879,87.896,580599995.0
2006-10-04 21:34:00,87.919,87.919,87.867,87.867,149899998.0
2006-10-04 21:35:00,87.887,87.916,87.872,87.892,515199999.0
2006-10-04 21:36:00,87.898,87.92,87.882,87.9,466799997.0
2006-10-04 21:37:00,87.905,87.917,87.888,87.916,555699998.0
2006-10-04 21:38:00,87.888,87.907,87.887,87.907,187200001.0
2006-10-04 21:39:00,87.885,87.906,87.866,87.886,324200003.0
2006-10-04 21:40:00,87.885,87.917,87.883,87.902,464399996.0
2006-10-04 21:41:00,87.898,87.922,87.879,87.902,299099997.0
2006-10-04 21:42:00,87.897,87.933,87.895,87.933,342800001.0
2006-10-04 21:43:00,87.926,87.941,87.908,87.921,328599998.0
2006-10-04 21:44:00,87.934,87.946,87.914,87.931,908599995.0
2006-10-04 21:45:00,87.927,87.929,87.895,87.897,358000000.0
2006-10-04 21:46:00,87.881,87.908,87.876,87.888,232799999.0
2006-10-04 21:47:00,87.913,87.927,87.898,87.902,416799998.0
2006-10-04 21:48:00,87.891,87.911,87.861,87.901,739799999.0
2006-10-04 21:49:00,87.895,87.917,87.884,87.897,187600001.0
2006-10-04 21:50:00,87.928,87.928,87.892,87.895,160700001.0
2006-10-04 21:51:00,87.912,87.917,87.877,87.892,294000001.0
2006-10-04 21:52:00,87.902,87.913,87.876,87.88,208199998.0
2006-10-04 21:53:00,87.884,87.908,87.875,87.894,540499995.0
2006-10-04 21:54:00,87.852,87.898,87.852,87.871,263400003.0
2006-10-04 21:55:00,87.884,87.9,87.87,87.87,276399997.0
2006-10-04 21:56:00,87.886,87.897,87.859,87.861,347899997.0
2006-10-04 21:57:00,87.892,87.9,87.867,87.887,183000002.0
2006-10-04 21:58:00,87.91,87.93,87.898,87.903,152499998.0
2006-10-04 21:59:00,87.913,87.939,87.891,87.899,435300004.0
2006-10-04 22:00:00,87.93,87.93,87.901,87.908,550700003.0
2006-10-04 22:01:00,87.879,87.94,87.879,87.94,636500000.0
2006-10-04 22:02:00,87.926,87.926,87.864,87.916,861300001.0
2006-10-04 22:03:00,87.887,87.919,87.868,87.879,407200001.0
2006-10-04 22:04:00,87.867,87.927,87.867,87.927,665399995.0
2006-10-04 22:05:00,87.908,87.925,87.892,87.892,235100000.0
2006-10-04 22:06:00,87.901,87.919,87.885,87.896,226400002.0
2006-10-04 22:07:00,87.901,87.912,87.876,87.887,292700000.0
2006-10-04 22:08:00,87.867,87.907,87.866,87.888,195000001.0
2006-10-04 22:09:00,87.883,87.911,87.863,87.876,308799998.0
2006-10-04 22:10:00,87.9,87.913,87.869,87.894,269000001.0
2006-10-04 22:11:00,87.868,87.901,87.857,87.89,455999999.0
2006-10-04 22:12:00,87.904,87.905,87.88,87.889,388900001.0
2006-10-04 22:13:00,87.874,87.917,87.85,87.893,364099999.0
2006-10-04 22:14:00,87.892,87.907,87.877,87.882,273900001.0
2006-10-04 22:15:00,87.897,87.917,87.884,87.915,176399999.0
2006-10-04 22:16:00,87.904,87.935,87.894,87.915,521299999.0
2006-10-04 22:17:00,87.918,87.961,87.91,87.919,219199995.0
2006-10-04 22:18:00,87.91,87.935,87.885,87.895,416799997.0
2006-10-04 22:19:00,87.889,87.923,87.884,87.913,328999997.0
2006-10-04 22:20:00,87.896,87.914,87.879,87.887,265300000.0
2006-10-04 22:21:00,87.891,87.949,87.891,87.909,204100000.0
2006-10-04 22:22:00,87.916,87.919,87.89,87.893,347499999.0
2006-10-04 22:23:00,87.91,87.921,87.879,87.888,581499996.0
2006-10-04 22:24:00,87.896,87.923,87.881,87.903,354199998.0
2006-10-04 22:25:00,87.908,87.93,87.89,87.907,196200001.0
2006-10-04 22:26:00,87.919,87.92,87.884,87.897,276099999.0
2006-10-04 22:27:00,87.894,87.917,87.866,87.875,739300000.0
2006-10-04 22:28:00,87.896,87.92,87.892,87.898,257599998.0
2006-10-04 22:29:00,87.897,87.924,87.865,87.904,232099999.0
2006-10-04 22:30:00,87.899,87.899,87.838,87.848,209000003.0
2006-10-04 22:31:00,87.872,87.89,87.837,87.852,449099998.0
2006-10-04 22:32:00,87.852,87.873,87.824,87.838,325800001.0
2006-10-04 22:33:00,87.842,87.895,87.834,87.895,673099997.0
2006-10-04 22:34:00,87.876,87.904,87.859,87.88,602200004.0
2006-10-04 22:35:00,87.883,87.906,87.874,87.902,176100001.0
2006-10-04 22:36:00,87.906,87.937,87.886,87.886,355500001.0
2006-10-04 22:37:00,87.93,87.93,87.862,87.883,201600003.0
2006-10-04 22:38:00,87.895,87.914,87.865,87.898,275300001.0
2006-10-04 22:39:00,87.892,87.911,87.864,87.884,242099998.0
2006-10-04 22:40:00,87.881,87.905,87.863,87.885,253699999.0
2006-10-04 22:41:00,87.896,87.919,87.888,87.908,242700001.0
2006-10-04 22:42:00,87.903,87.927,87.876,87.897,226199999.0
2006-10-04 22:43:00,87.898,87.934,87.883,87.934,246899999.0
2006-10-04 22:44:00,87.923,87.923,87.876,87.893,387299997.0
2006-10-04 22:45:00,87.921,87.945,87.895,87.925,447600004.0
2006-10-04 22:46:00,87.916,87.94,87.888,87.888,247999998.0
2006-10-04 22:47:00,87.918,87.934,87.892,87.902,283300003.0
2006-10-04 22:48:00,87.931,87.94,87.886,87.891,373600001.0
2006-10-04 22:49:00,87.898,87.94,87.877,87.912,216800002.0
2006-10-04 22:50:00,87.923,87.949,87.889,87.928,158599999.0
2006-10-04 22:51:00,87.918,87.937,87.903,87.906,327199996.0
2006-10-04 22:52:00,87.906,87.962,87.895,87.939,154200002.0
2006-10-04 22:53:00,87.947,87.947,87.872,87.903,651599994.0
2006-10-04 22:54:00,87.918,87.922,87.882,87.883,223400001.0
2006-10-04 22:55:00,87.878,87.91,87.871,87.891,248999998.0
2006-10-04 22:56:00,87.887,87.919,87.887,87.91,146399998.0
2006-10-04 22:57:00,87.885,87.909,87.845,87.897,276699998.0
2006-10-04 22:58:00,87.9,87.927,87.884,87.906,193399999.0
2006-10-04 22:59:00,87.877,87.916,87.799,87.87,491799994.0
2006-10-04 23:00:00,87.871,87.886,87.845,87.878,271900002.0
2006-10-04 23:01:00,87.896,87.901,87.825,87.875,148699999.0
2006-10-04 23:02:00,87.889,87.894,87.862,87.875,267099998.0
2006-10-04 23:03:00,87.881,87.927,87.881,87.9,176000000.0
2006-10-04 23:04:00,87.888,87.918,87.88,87.895,176500000.0
2006-10-04 23:05:00,87.881,87.904,87.864,87.882,153299997.0
2006-10-04 23:06:00,87.878,87.902,87.858,87.877,263899999.0
2006-10-04 23:07:00,87.884,87.906,87.865,87.882,156799998.0
2006-10-04 23:08:00,87.868,87.903,87.855,87.886,224800000.0
2006-10-04 23:09:00,87.899,87.901,87.857,87.861,155299998.0
2006-10-04 23:10:00,87.898,87.908,87.863,87.889,240099999.0
2006-10-04 23:11:00,87.912,87.921,87.891,87.913,139499999.0
2006-10-04 23:12:00,87.897,87.914,87.854,87.854,122299999.0
2006-10-04 23:13:00,87.814,87.841,87.814,87.836,163800000.0
2006-10-04 23:14:00,87.84,87.868,87.832,87.84,224899999.0
2006-10-04 23:15:00,87.838,87.87,87.825,87.825,173500004.0
2006-10-04 23:16:00,87.84,87.84,87.782,87.782,266300001.0
2006-10-04 23:17:00,87.784,87.822,87.765,87.8,182499999.0
2006-10-04 23:18:00,87.803,87.828,87.796,87.828,257099999.0
2006-10-04 23:19:00,87.829,87.829,87.798,87.807,162300000.0
2006-10-04 23:20:00,87.831,87.842,87.804,87.821,276699999.0
2006-10-04 23:21:00,87.847,87.848,87.811,87.814,236399996.0
2006-10-04 23:22:00,87.818,87.866,87.812,87.857,273199997.0
2006-10-04 23:23:00,87.851,87.861,87.811,87.811,263600001.0
2006-10-04 23:24:00,87.825,87.848,87.809,87.848,139499998.0
2006-10-04 23:25:00,87.849,87.858,87.809,87.817,184800001.0
2006-10-04 23:26:00,87.855,87.855,87.82,87.844,138899997.0
2006-10-04 23:27:00,87.845,87.862,87.821,87.847,217800005.0
2006-10-04 23:28:00,87.863,87.875,87.841,87.841,145600001.0
2006-10-04 23:29:00,87.888,87.898,87.84,87.846,340399995.0
2006-10-04 23:30:00,87.863,87.879,87.838,87.86,183799999.0
2006-10-04 23:31:00,87.855,87.883,87.829,87.856,190400000.0
2006-10-04 23:32:00,87.879,87.885,87.859,87.872,240399996.0
2006-10-04 23:33:00,87.853,87.883,87.834,87.883,122399999.0
2006-10-04 23:34:00,87.882,87.896,87.84,87.84,357600000.0
2006-10-04 23:35:00,87.852,87.883,87.851,87.879,213899998.0
2006-10-04 23:36:00,87.862,87.871,87.836,87.836,282499999.0
2006-10-04 23:37:00,87.845,87.862,87.813,87.84,192100000.0
2006-10-04 23:38:00,87.839,87.85,87.81,87.815,170400000.0
2006-10-04 23:39:00,87.85,87.854,87.797,87.825,188599998.0
2006-10-04 23:40:00,87.855,87.862,87.819,87.841,358499998.0
2006-10-04 23:41:00,87.845,87.862,87.802,87.822,234200003.0
2006-10-04 23:42:00,87.814,87.844,87.804,87.818,158200000.0
2006-10-04 23:43:00,87.787,87.864,87.787,87.864,173999999.0
2006-10-04 23:44:00,87.852,87.872,87.829,87.843,121200000.0
2006-10-04 23:45:00,87.833,87.856,87.811,87.826,156799999.0
2006-10-04 23:46:00,87.821,87.841,87.792,87.837,332599994.0
2006-10-04 23:47:00,87.838,87.864,87.82,87.827,137600000.0
2006-10-04 23:48:00,87.826,87.843,87.81,87.832,132700002.0
2006-10-04 23:49:00,87.824,87.842,87.804,87.818,180000002.0
2006-10-04 23:50:00,87.817,87.852,87.804,87.822,162699998.0
2006-10-04 23:51:00,87.808,87.848,87.781,87.826,194799999.0
2006-10-04 23:52:00,87.81,87.861,87.796,87.861,218300000.0
2006-10-04 23:53:00,87.827,87.851,87.799,87.849,146000001.0
2006-10-04 23:54:00,87.834,87.848,87.814,87.848,211699998.0
2006-10-04 23:55:00,87.827,87.83,87.792,87.793,225099999.0
2006-10-04 23:56:00,87.783,87.816,87.769,87.803,164100001.0
2006-10-04 23:57:00,87.822,87.822,87.778,87.78,119900000.0
2006-10-04 23:58:00,87.779,87.803,87.766,87.776,207599998.0
2006-10-04 23:59:00,87.773,87.808,87.773,87.795,171599998.0
2006-10-05 00:00:00,87.786,87.806,87.768,87.79,189199998.0
2006-10-05 00:01:00,87.769,87.809,87.769,87.8,179300000.0
2006-10-05 00:02:00,87.812,87.812,87.767,87.77,141400000.0
2006-10-05 00:03:00,87.8,87.821,87.78,87.782,155999999.0
2006-10-05 00:04:00,87.793,87.813,87.764,87.795,153599999.0
2006-10-05 00:05:00,87.789,87.806,87.777,87.789,211999997.0
2006-10-05 00:06:00,87.775,87.798,87.757,87.772,156599997.0
2006-10-05 00:07:00,87.794,87.821,87.78,87.784,210600000.0
2006-10-05 00:08:00,87.811,87.824,87.793,87.807,91500000.0
2006-10-05 00:09:00,87.798,87.822,87.783,87.822,276100002.0
2006-10-05 00:10:00,87.786,87.829,87.773,87.818,255599999.0
2006-10-05 00:11:00,87.807,87.816,87.785,87.792,234100000.0
2006-10-05 00:12:00,87.806,87.825,87.795,87.815,200999997.0
2006-10-05 00:13:00,87.786,87.832,87.782,87.832,284500002.0
2006-10-05 00:14:00,87.831,87.831,87.788,87.788,218599997.0
2006-10-05 00:15:00,87.801,87.825,87.784,87.798,220999999.0
2006-10-05 00:16:00,87.825,87.825,87.768,87.768,244899998.0
2006-10-05 00:17:00,87.822,87.826,87.801,87.82,242299997.0
2006-10-05 00:18:00,87.804,87.817,87.784,87.801,273800000.0
2006-10-05 00:19:00,87.795,87.825,87.784,87.799,253600003.0
2006-10-05 00:20:00,87.8,87.82,87.781,87.797,237600003.0
2006-10-05 00:21:00,87.786,87.824,87.786,87.822,274500001.0
2006-10-05 00:22:00,87.803,87.831,87.799,87.831,275899997.0
2006-10-05 00:23:00,87.815,87.838,87.807,87.838,252100003.0
2006-10-05 00:24:00,87.825,87.846,87.805,87.814,183399998.0
2006-10-05 00:25:00,87.813,87.836,87.809,87.818,181299996.0
2006-10-05 00:26:00,87.808,87.827,87.795,87.821,191299997.0
2006-10-05 00:27:00,87.811,87.834,87.801,87.834,195700000.0
2006-10-05 00:28:00,87.823,87.837,87.8,87.808,213700001.0
2006-10-05 00:29:00,87.813,87.839,87.798,87.825,199200002.0
2006-10-05 00:30:00,87.826,87.855,87.809,87.817,176500000.0
2006-10-05 00:31:00,87.815,87.841,87.815,87.838,174799999.0
2006-10-05 00:32:00,87.825,87.848,87.809,87.822,170499999.0
2006-10-05 00:33:00,87.822,87.833,87.794,87.805,215899999.0
2006-10-05 00:34:00,87.786,87.82,87.784,87.788,102700000.0
2006-10-05 00:35:00,87.815,87.816,87.793,87.793,153000000.0
2006-10-05 00:36:00,87.8,87.815,87.776,87.8,305800000.0
2006-10-05 00:37:00,87.797,87.811,87.779,87.783,278099997.0
2006-10-05 00:38:00,87.824,87.84,87.801,87.803,276500001.0
2006-10-05 00:39:00,87.817,87.838,87.805,87.815,125399999.0
2006-10-05 00:40:00,87.781,87.821,87.781,87.807,247400000.0
2006-10-05 00:41:00,87.795,87.813,87.78,87.787,174299999.0
2006-10-05 00:42:00,87.777,87.818,87.76,87.766,287800000.0
2006-10-05 00:43:00,87.792,87.807,87.757,87.792,173399996.0
2006-10-05 00:44:00,87.798,87.81,87.784,87.786,154100001.0
2006-10-05 00:45:00,87.804,87.818,87.785,87.805,155200000.0
2006-10-05 00:46:00,87.786,87.816,87.774,87.795,217799996.0
2006-10-05 00:47:00,87.763,87.803,87.763,87.792,275599997.0
2006-10-05 00:48:00,87.79,87.806,87.782,87.806,210099999.0
2006-10-05 00:49:00,87.827,87.83,87.805,87.818,185200001.0
2006-10-05 00:50:00,87.822,87.833,87.807,87.812,214000000.0
2006-10-05 00:51:00,87.799,87.822,87.789,87.816,278300001.0
2006-10-05 00:52:00,87.82,87.831,87.808,87.817,130399999.0
2006-10-05 00:53:00,87.812,87.841,87.809,87.841,155199999.0
2006-10-05 00:54:00,87.82,87.84,87.816,87.834,120699999.0
2006-10-05 00:55:00,87.827,87.834,87.801,87.808,183500000.0
2006-10-05 00:56:00,87.822,87.833,87.79,87.808,265000002.0
2006-10-05 00:57:00,87.821,87.835,87.813,87.827,197200001.0
2006-10-05 00:58:00,87.819,87.834,87.817,87.83,154999997.0
2006-10-05 00:59:00,87.808,87.817,87.794,87.801,123100000.0
2006-10-05 01:00:00,87.826,87.841,87.803,87.803,172999999.0
2006-10-05 01:01:00,87.796,87.821,87.766,87.807,183600001.0
2006-10-05 01:02:00,87.796,87.812,87.778,87.79,217499995.0
2006-10-05 01:03:00,87.812,87.812,87.776,87.776,97700000.0
2006-10-05 01:04:00,87.807,87.815,87.773,87.777,174600000.0
2006-10-05 01:05:00,87.771,87.8,87.771,87.784,193500001.0
2006-10-05 01:06:00,87.772,87.787,87.749,87.78,252099997.0
2006-10-05 01:07:00,87.783,87.793,87.765,87.779,91500000.0
2006-10-05 01:08:00,87.77,87.792,87.755,87.766,216200000.0
2006-10-05 01:09:00,87.762,87.786,87.755,87.773,269800002.0
2006-10-05 01:10:00,87.776,87.792,87.764,87.776,179199999.0
2006-10-05 01:11:00,87.748,87.774,87.742,87.772,183700001.0
2006-10-05 01:12:00,87.788,87.829,87.764,87.803,213500000.0
2006-10-05 01:13:00,87.818,87.842,87.808,87.818,186200000.0
2006-10-05 01:14:00,87.795,87.845,87.795,87.845,273499999.0
2006-10-05 01:15:00,87.815,87.838,87.809,87.827,151899999.0
2006-10-05 01:16:00,87.81,87.856,87.801,87.82,225599999.0
2006-10-05 01:17:00,87.862,87.87,87.833,87.833,156499997.0
2006-10-05 01:18:00,87.815,87.858,87.802,87.832,181599998.0
2006-10-05 01:19:00,87.806,87.857,87.806,87.855,270799996.0
2006-10-05 01:20:00,87.818,87.853,87.817,87.845,198100000.0
2006-10-05 01:21:00,87.859,87.869,87.835,87.86,206100003.0
2006-10-05 01:22:00,87.85,87.873,87.848,87.872,209199999.0
2006-10-05 01:23:00,87.86,87.887,87.839,87.853,250799996.0
2006-10-05 01:24:00,87.841,87.863,87.822,87.845,185100002.0
2006-10-05 01:25:00,87.852,87.875,87.847,87.863,295800004.0
2006-10-05 01:26:00,87.865,87.889,87.854,87.87,229099998.0
2006-10-05 01:27:00,87.858,87.876,87.845,87.874,196599998.0
2006-10-05 01:28:00,87.869,87.911,87.869,87.898,126199997.0
2006-10-05 01:29:00,87.871,87.889,87.861,87.875,259799997.0
2006-10-05 01:30:00,87.885,87.895,87.85,87.85,228099999.0
2006-10-05 01:31:00,87.86,87.888,87.83,87.888,224500001.0
2006-10-05 01:32:00,87.897,87.912,87.865,87.885,192599998.0
2006-10-05 01:33:00,87.9,87.916,87.88,87.898,178999999.0
2006-10-05 01:34:00,87.867,87.89,87.842,87.872,153799999.0
2006-10-05 01:35:00,87.871,87.883,87.854,87.868,166100000.0
2006-10-05 01:36:00,87.861,87.876,87.84,87.84,127000000.0
2006-10-05 01:37:00,87.86,87.889,87.848,87.883,135299998.0
2006-10-05 01:38:00,87.873,87.896,87.868,87.887,169700000.0
2006-10-05 01:39:00,87.89,87.901,87.862,87.862,130400001.0
2006-10-05 01:40:00,87.835,87.857,87.813,87.832,179300001.0
2006-10-05 01:41:00,87.842,87.858,87.835,87.858,194799999.0
2006-10-05 01:42:00,87.853,87.877,87.844,87.867,217199996.0
2006-10-05 01:43:00,87.852,87.852,87.817,87.826,154500001.0
2006-10-05 01:44:00,87.813,87.843,87.804,87.839,237500004.0
2006-10-05 01:45:00,87.855,87.862,87.83,87.83,208999999.0
2006-10-05 01:46:00,87.835,87.862,87.824,87.842,194400002.0
2006-10-05 01:47:00,87.843,87.852,87.824,87.837,228000001.0
2006-10-05 01:48:00,87.84,87.85,87.82,87.83,196200001.0
2006-10-05 01:49:00,87.83,87.83,87.802,87.805,229799997.0
2006-10-05 01:50:00,87.804,87.804,87.765,87.784,132999999.0
2006-10-05 01:51:00,87.789,87.804,87.773,87.791,147300000.0
2006-10-05 01:52:00,87.787,87.823,87.787,87.82,323000001.0
2006-10-05 01:53:00,87.801,87.823,87.793,87.822,223200001.0
2006-10-05 01:54:00,87.794,87.813,87.764,87.781,165899997.0
2006-10-05 01:55:00,87.79,87.798,87.765,87.782,162399999.0
2006-10-05 01:56:00,87.772,87.795,87.752,87.752,137199999.0
2006-10-05 01:57:00,87.797,87.805,87.772,87.776,208099998.0
2006-10-05 01:58:00,87.808,87.842,87.8,87.814,116300000.0
2006-10-05 01:59:00,87.821,87.836,87.792,87.813,283099999.0
2006-10-05 02:00:00,87.815,87.838,87.799,87.838,163899999.0
2006-10-05 02:01:00,87.84,87.85,87.811,87.836,257599995.0
2006-10-05 02:02:00,87.8,87.821,87.761,87.782,169999996.0
2006-10-05 02:03:00,87.767,87.794,87.756,87.776,201699998.0
2006-10-05 02:04:00,87.79,87.8,87.768,87.789,180300002.0
2006-10-05 02:05:00,87.785,87.799,87.759,87.77,173099998.0
2006-10-05 02:06:00,87.807,87.815,87.794,87.794,128600000.0
2006-10-05 02:07:00,87.808,87.815,87.764,87.764,239399999.0
2006-10-05 02:08:00,87.77,87.775,87.751,87.751,266999995.0
2006-10-05 02:09:00,87.751,87.774,87.743,87.759,154800001.0
2006-10-05 02:10:00,87.756,87.785,87.754,87.785,158400000.0
2006-10-05 02:11:00,87.788,87.797,87.755,87.777,250799997.0
2006-10-05 02:12:00,87.794,87.824,87.793,87.815,267799996.0
2006-10-05 02:13:00,87.802,87.819,87.792,87.802,169299999.0
2006-10-05 02:14:00,87.801,87.801,87.76,87.772,231200002.0
2006-10-05 02:15:00,87.784,87.784,87.731,87.738,248700000.0
2006-10-05 02:16:00,87.73,87.753,87.717,87.753,219699999.0
2006-10-05 02:17:00,87.756,87.756,87.712,87.712,55500000.0
2006-10-05 02:18:00,87.724,87.743,87.693,87.713,193200000.0
2006-10-05 02:19:00,87.713,87.739,87.702,87.73,200799996.0
2006-10-05 02:20:00,87.735,87.752,87.717,87.731,198800002.0
2006-10-05 02:21:00,87.737,87.739,87.707,87.718,159399999.0
2006-10-05 02:22:00,87.738,87.747,87.717,87.74,178799997.0
2006-10-05 02:23:00,87.724,87.74,87.712,87.726,181999997.0
2006-10-05 02:24:00,87.729,87.753,87.712,87.738,151800002.0
2006-10-05 02:25:00,87.71,87.734,87.704,87.717,231699998.0
2006-10-05 02:26:00,87.731,87.742,87.715,87.718,117299999.0
2006-10-05 02:27:00,87.743,87.757,87.729,87.744,386400002.0
2006-10-05 02:28:00,87.747,87.756,87.73,87.748,215099997.0
2006-10-05 02:29:00,87.717,87.744,87.717,87.73,111599998.0
2006-10-05 02:30:00,87.737,87.752,87.722,87.752,187200002.0
2006-10-05 02:31:00,87.73,87.756,87.727,87.74,240800000.0
2006-10-05 02:32:00,87.734,87.75,87.72,87.731,186199995.0
2006-10-05 02:33:00,87.74,87.764,87.737,87.743,232400000.0
2006-10-05 02:34:00,87.739,87.765,87.739,87.761,192000001.0
2006-10-05 02:35:00,87.753,87.755,87.725,87.725,193699997.0
2006-10-05 02:36:00,87.755,87.764,87.735,87.737,154699999.0
2006-10-05 02:37:00,87.75,87.772,87.743,87.762,234799999.0
2006-10-05 02:38:00,87.748,87.768,87.723,87.749,296999995.0
2006-10-05 02:39:00,87.742,87.77,87.713,87.732,152599999.0
2006-10-05 02:40:00,87.755,87.78,87.746,87.775,167099999.0
2006-10-05 02:41:00,87.778,87.778,87.745,87.754,140499999.0
2006-10-05 02:42:00,87.738,87.767,87.732,87.767,84899999.0
2006-10-05 02:43:00,87.771,87.771,87.706,87.741,307499993.0
2006-10-05 02:44:00,87.766,87.766,87.729,87.729,106400001.0
2006-10-05 02:45:00,87.73,87.761,87.718,87.732,115300000.0
2006-10-05 02:46:00,87.737,87.753,87.697,87.71,185300001.0
2006-10-05 02:47:00,87.723,87.742,87.704,87.727,189200001.0
2006-10-05 02:48:00,87.727,87.732,87.688,87.705,318400000.0
2006-10-05 02:49:00,87.707,87.728,87.687,87.718,131299998.0
2006-10-05 02:50:00,87.716,87.733,87.692,87.713,269999995.0
2006-10-05 02:51:00,87.725,87.725,87.698,87.702,137799999.0
2006-10-05 02:52:00,87.709,87.727,87.691,87.697,230100002.0
2006-10-05 02:53:00,87.714,87.729,87.699,87.716,239299996.0
2006-10-05 02:54:00,87.697,87.727,87.697,87.719,146200003.0
2006-10-05 02:55:00,87.72,87.727,87.698,87.698,160500001.0
2006-10-05 02:56:00,87.691,87.721,87.683,87.7,422599997.0
2006-10-05 02:57:00,87.698,87.712,87.679,87.695,325500001.0
2006-10-05 02:58:00,87.709,87.717,87.682,87.687,182099999.0
2006-10-05 02:59:00,87.682,87.701,87.672,87.701,200399999.0
2006-10-05 03:00:00,87.668,87.698,87.667,87.698,211400000.0
2006-10-05 03:01:00,87.672,87.704,87.667,87.698,151399999.0
2006-10-05 03:02:00,87.677,87.707,87.677,87.702,98699999.0
2006-10-05 03:03:00,87.719,87.719,87.675,87.703,232600002.0
2006-10-05 03:04:00,87.722,87.727,87.692,87.692,118800002.0
2006-10-05 03:05:00,87.711,87.714,87.693,87.71,164599997.0
2006-10-05 03:06:00,87.699,87.716,87.682,87.695,104599998.0
2006-10-05 03:07:00,87.721,87.729,87.683,87.683,201899998.0
2006-10-05 03:08:00,87.718,87.729,87.704,87.718,280299998.0
2006-10-05 03:09:00,87.709,87.727,87.678,87.718,227299999.0
2006-10-05 03:10:00,87.698,87.698,87.653,87.674,242000000.0
2006-10-05 03:11:00,87.676,87.701,87.669,87.696,147199997.0
2006-10-05 03:12:00,87.691,87.705,87.665,87.688,281499998.0
2006-10-05 03:13:00,87.694,87.705,87.678,87.693,102800001.0
2006-10-05 03:14:00,87.705,87.705,87.662,87.67,246100000.0
2006-10-05 03:15:00,87.692,87.707,87.674,87.694,142600000.0
2006-10-05 03:16:00,87.695,87.707,87.675,87.686,197699998.0
2006-10-05 03:17:00,87.67,87.696,87.653,87.666,154400000.0
2006-10-05 03:18:00,87.677,87.701,87.673,87.682,174799998.0
2006-10-05 03:19:00,87.684,87.7,87.671,87.691,230500001.0
2006-10-05 03:20:00,87.683,87.7,87.663,87.686,278500000.0
2006-10-05 03:21:00,87.684,87.706,87.665,87.667,241400001.0
2006-10-05 03:22:00,87.712,87.715,87.664,87.664,150100000.0
2006-10-05 03:23:00,87.715,87.715,87.679,87.691,167900001.0
2006-10-05 03:24:00,87.678,87.703,87.669,87.685,261599997.0
2006-10-05 03:25:00,87.683,87.71,87.675,87.7,179099999.0
2006-10-05 03:26:00,87.688,87.733,87.688,87.733,266000003.0
2006-10-05 03:27:00,87.74,87.74,87.711,87.718,119000000.0
2006-10-05 03:28:00,87.725,87.745,87.718,87.733,137600001.0
2006-10-05 03:29:00,87.728,87.741,87.699,87.709,224500002.0
2006-10-05 03:30:00,87.721,87.745,87.701,87.745,219300000.0
2006-10-05 03:31:00,87.75,87.781,87.75,87.78,169999999.0
2006-10-05 03:32:00,87.773,87.818,87.761,87.8,154700001.0
2006-10-05 03:33:00,87.816,87.82,87.789,87.792,276800001.0
2006-10-05 03:34:00,87.798,87.821,87.773,87.803,150700002.0
2006-10-05 03:35:00,87.799,87.82,87.762,87.807,207600001.0
2006-10-05 03:36:00,87.795,87.812,87.785,87.799,232400000.0
2006-10-05 03:37:00,87.795,87.803,87.771,87.794,220499996.0
2006-10-05 03:38:00,87.773,87.792,87.756,87.777,198500001.0
2006-10-05 03:39:00,87.758,87.782,87.758,87.776,188399999.0
2006-10-05 03:40:00,87.766,87.785,87.755,87.767,299600001.0
2006-10-05 03:41:00,87.712,87.767,87.712,87.764,162099999.0
2006-10-05 03:42:00,87.728,87.753,87.702,87.724,150700002.0
2006-10-05 03:43:00,87.76,87.773,87.712,87.712,231100003.0
2006-10-05 03:44:00,87.762,87.762,87.709,87.725,247199999.0
2006-10-05 03:45:00,87.735,87.762,87.735,87.752,120400001.0
2006-10-05 03:46:00,87.753,87.754,87.718,87.718,239800000.0
2006-10-05 03:47:00,87.71,87.727,87.683,87.708,206000004.0
2006-10-05 03:48:00,87.705,87.722,87.699,87.7,175500000.0
2006-10-05 03:49:00,87.676,87.706,87.673,87.693,113899999.0
2006-10-05 03:50:00,87.634,87.681,87.634,87.68,127800002.0
2006-10-05 03:51:00,87.649,87.705,87.634,87.705,161400001.0
2006-10-05 03:52:00,87.701,87.712,87.679,87.7,188500000.0
2006-10-05 03:53:00,87.679,87.704,87.653,87.676,220300001.0
2006-10-05 03:54:00,87.673,87.704,87.669,87.693,211500003.0
2006-10-05 03:55:00,87.702,87.732,87.692,87.718,158200001.0
2006-10-05 03:56:00,87.7,87.727,87.685,87.695,239099998.0
2006-10-05 03:57:00,87.705,87.74,87.701,87.722,140400000.0
2006-10-05 03:58:00,87.727,87.756,87.715,87.754,117499999.0
2006-10-05 03:59:00,87.738,87.74,87.697,87.701,166399997.0
2006-10-05 04:00:00,87.727,87.752,87.708,87.752,295600003.0
2006-10-05 04:01:00,87.727,87.744,87.709,87.725,112899998.0
2006-10-05 04:02:00,87.708,87.749,87.708,87.739,192699995.0
2006-10-05 04:03:00,87.729,87.743,87.705,87.727,144300000.0
2006-10-05 04:04:00,87.725,87.74,87.702,87.728,191900000.0
2006-10-05 04:05:00,87.706,87.726,87.697,87.726,145100000.0
2006-10-05 04:06:00,87.696,87.716,87.682,87.69,186300001.0
2006-10-05 04:07:00,87.693,87.711,87.669,87.703,283999994.0
2006-10-05 04:08:00,87.691,87.72,87.686,87.713,194200000.0
2006-10-05 04:09:00,87.683,87.728,87.681,87.728,76299998.0
2006-10-05 04:10:00,87.74,87.752,87.714,87.74,83700001.0
2006-10-05 04:11:00,87.713,87.749,87.71,87.749,128599999.0
2006-10-05 04:12:00,87.72,87.74,87.711,87.731,129400000.0
2006-10-05 04:13:00,87.739,87.741,87.706,87.719,340799996.0
2006-10-05 04:14:00,87.731,87.74,87.708,87.721,125300001.0
2006-10-05 04:15:00,87.715,87.752,87.712,87.728,170999998.0
2006-10-05 04:16:00,87.75,87.75,87.725,87.725,252499997.0
2006-10-05 04:17:00,87.708,87.732,87.701,87.729,195199997.0
2006-10-05 04:18:00,87.731,87.734,87.699,87.702,163999998.0
2006-10-05 04:19:00,87.707,87.738,87.704,87.733,267099995.0
2006-10-05 04:20:00,87.742,87.748,87.709,87.716,172500000.0
2006-10-05 04:21:00,87.722,87.747,87.713,87.722,205200000.0
2006-10-05 04:22:00,87.725,87.737,87.7,87.737,119300002.0
2006-10-05 04:23:00,87.696,87.749,87.695,87.744,215199999.0
2006-10-05 04:24:00,87.716,87.741,87.699,87.719,132200000.0
2006-10-05 04:25:00,87.716,87.733,87.701,87.726,88300000.0
2006-10-05 04:26:00,87.715,87.735,87.702,87.702,101700000.0
2006-10-05 04:27:00,87.737,87.737,87.706,87.711,131300000.0
2006-10-05 04:28:00,87.722,87.725,87.703,87.714,157799999.0
2006-10-05 04:29:00,87.719,87.728,87.681,87.69,152600001.0
2006-10-05 04:30:00,87.678,87.718,87.661,87.696,217800001.0
2006-10-05 04:31:00,87.715,87.732,87.71,87.73,256699997.0
2006-10-05 04:32:00,87.715,87.729,87.694,87.725,228399998.0
2006-10-05 04:33:00,87.716,87.744,87.708,87.735,300899998.0
2006-10-05 04:34:00,87.75,87.777,87.742,87.744,262499992.0
2006-10-05 04:35:00,87.769,87.786,87.759,87.763,118700000.0
2006-10-05 04:36:00,87.761,87.775,87.746,87.748,109799999.0
2006-10-05 04:37:00,87.74,87.773,87.739,87.751,125400000.0
2006-10-05 04:38:00,87.753,87.766,87.736,87.763,223799999.0
2006-10-05 04:39:00,87.762,87.777,87.748,87.762,162600002.0
2006-10-05 04:40:00,87.751,87.773,87.74,87.773,214499998.0
2006-10-05 04:41:00,87.745,87.777,87.719,87.75,240800001.0
2006-10-05 04:42:00,87.736,87.776,87.722,87.773,180599999.0
2006-10-05 04:43:00,87.743,87.762,87.733,87.749,88400000.0
2006-10-05 04:44:00,87.725,87.747,87.706,87.731,151500001.0
2006-10-05 04:45:00,87.736,87.756,87.718,87.735,160700001.0
2006-10-05 04:46:00,87.726,87.747,87.714,87.727,231499999.0
2006-10-05 04:47:00,87.717,87.751,87.7,87.734,167299999.0
2006-10-05 04:48:00,87.736,87.752,87.72,87.731,239300001.0
2006-10-05 04:49:00,87.713,87.76,87.713,87.76,125700001.0
2006-10-05 04:50:00,87.739,87.739,87.703,87.707,176699999.0
2006-10-05 04:51:00,87.719,87.743,87.703,87.723,234599999.0
2006-10-05 04:52:00,87.719,87.732,87.702,87.718,192299998.0
2006-10-05 04:53:00,87.711,87.729,87.706,87.725,261799997.0
2006-10-05 04:54:00,87.689,87.721,87.669,87.699,295700001.0
2006-10-05 04:55:00,87.695,87.695,87.662,87.668,184999999.0
2006-10-05 04:56:00,87.688,87.724,87.688,87.724,103900000.0
2006-10-05 04:57:00,87.712,87.72,87.687,87.697,192999997.0
2006-10-05 04:58:00,87.721,87.721,87.684,87.687,128400001.0
2006-10-05 04:59:00,87.693,87.71,87.677,87.683,220299998.0
2006-10-05 05:00:00,87.699,87.712,87.684,87.707,219700001.0
2006-10-05 05:01:00,87.675,87.697,87.661,87.695,100500000.0
2006-10-05 05:02:00,87.663,87.696,87.655,87.696,168199999.0
2006-10-05 05:03:00,87.695,87.708,87.675,87.689,124099999.0
2006-10-05 05:04:00,87.689,87.707,87.663,87.683,202899997.0
2006-10-05 05:05:00,87.704,87.711,87.666,87.684,171699998.0
2006-10-05 05:06:00,87.683,87.719,87.663,87.681,127200001.0
2006-10-05 05:07:00,87.677,87.719,87.669,87.71,180300001.0
2006-10-05 05:08:00,87.71,87.719,87.678,87.678,163000001.0
2006-10-05 05:09:00,87.702,87.718,87.668,87.706,235899999.0
2006-10-05 05:10:00,87.715,87.719,87.68,87.681,127900001.0
2006-10-05 05:11:00,87.699,87.713,87.648,87.648,241199999.0
2006-10-05 05:12:00,87.674,87.698,87.664,87.688,100400000.0
2006-10-05 05:13:00,87.667,87.699,87.667,87.683,214900001.0
2006-10-05 05:14:00,87.668,87.706,87.66,87.679,203100001.0
2006-10-05 05:15:00,87.699,87.708,87.664,87.678,222000001.0
2006-10-05 05:16:00,87.669,87.694,87.65,87.677,308799997.0
2006-10-05 05:17:00,87.667,87.704,87.667,87.695,336799999.0
2006-10-05 05:18:00,87.692,87.703,87.666,87.674,191100001.0
2006-10-05 05:19:00,87.661,87.711,87.656,87.685,149699997.0
2006-10-05 05:20:00,87.711,87.714,87.674,87.674,186400002.0
2006-10-05 05:21:00,87.695,87.704,87.677,87.684,137400000.0
2006-10-05 05:22:00,87.669,87.691,87.641,87.655,224500001.0
2006-10-05 05:23:00,87.652,87.686,87.652,87.683,245599995.0
2006-10-05 05:24:00,87.681,87.706,87.681,87.7,166200000.0
2006-10-05 05:25:00,87.687,87.693,87.665,87.678,152200001.0
2006-10-05 05:26:00,87.688,87.707,87.676,87.685,148699998.0
2006-10-05 05:27:00,87.692,87.723,87.681,87.72,232899998.0
2006-10-05 05:28:00,87.676,87.718,87.675,87.703,188599996.0
2006-10-05 05:29:00,87.72,87.732,87.701,87.716,271299999.0
2006-10-05 05:30:00,87.705,87.734,87.672,87.672,263400003.0
2006-10-05 05:31:00,87.664,87.709,87.664,87.696,231200002.0
2006-10-05 05:32:00,87.677,87.706,87.664,87.679,173000002.0
2006-10-05 05:33:00,87.695,87.724,87.689,87.707,204099999.0
2006-10-05 05:34:00,87.713,87.713,87.68,87.698,199200001.0
2006-10-05 05:35:00,87.712,87.719,87.665,87.665,165600001.0
2006-10-05 05:36:00,87.698,87.698,87.659,87.659,170599998.0
2006-10-05 05:37:00,87.688,87.719,87.688,87.715,232500000.0
2006-10-05 05:38:00,87.679,87.703,87.65,87.687,286499998.0
2006-10-05 05:39:00,87.691,87.716,87.665,87.665,138000000.0
2006-10-05 05:40:00,87.71,87.71,87.671,87.685,146800002.0
2006-10-05 05:41:00,87.69,87.704,87.66,87.685,178800003.0
2006-10-05 05:42:00,87.71,87.71,87.68,87.68,116400000.0
2006-10-05 05:43:00,87.708,87.713,87.667,87.675,251699999.0
2006-10-05 05:44:00,87.68,87.703,87.667,87.667,140600001.0
2006-10-05 05:45:00,87.698,87.706,87.677,87.693,99800000.0
2006-10-05 05:46:00,87.678,87.678,87.654,87.665,157500002.0
2006-10-05 05:47:00,87.656,87.699,87.649,87.693,153100001.0
2006-10-05 05:48:00,87.669,87.706,87.653,87.689,201800000.0
2006-10-05 05:49:00,87.697,87.728,87.685,87.696,159699998.0
2006-10-05 05:50:00,87.7,87.722,87.684,87.694,241299995.0
2006-10-05 05:51:00,87.72,87.72,87.68,87.704,141099997.0
2006-10-05 05:52:00,87.68,87.71,87.673,87.707,91100000.0
2006-10-05 05:53:00,87.688,87.724,87.669,87.669,162300000.0
2006-10-05 05:54:00,87.684,87.723,87.684,87.703,217699998.0
2006-10-05 05:55:00,87.73,87.735,87.698,87.698,170199999.0
2006-10-05 05:56:00,87.702,87.726,87.698,87.713,194499998.0
2006-10-05 05:57:00,87.704,87.728,87.691,87.728,183600001.0
2006-10-05 05:58:00,87.738,87.744,87.701,87.701,268300002.0
2006-10-05 05:59:00,87.7,87.719,87.689,87.716,155200002.0
2006-10-05 06:00:00,87.697,87.731,87.682,87.7,210299999.0
2006-10-05 06:01:00,87.691,87.712,87.678,87.698,192800000.0
2006-10-05 06:02:00,87.692,87.735,87.692,87.729,180900001.0
2006-10-05 06:03:00,87.705,87.737,87.69,87.721,275000001.0
2006-10-05 06:04:00,87.724,87.727,87.697,87.713,223500001.0
2006-10-05 06:05:00,87.723,87.743,87.695,87.72,157699997.0
2006-10-05 06:06:00,87.7,87.736,87.695,87.706,196199997.0
2006-10-05 06:07:00,87.703,87.748,87.703,87.743,133900002.0
2006-10-05 06:08:00,87.706,87.743,87.693,87.727,139599999.0
2006-10-05 06:09:00,87.712,87.734,87.707,87.723,175300000.0
2006-10-05 06:10:00,87.704,87.736,87.699,87.723,228800000.0
2006-10-05 06:11:00,87.709,87.728,87.696,87.713,171799998.0
2006-10-05 06:12:00,87.695,87.74,87.684,87.722,158599999.0
2006-10-05 06:13:00,87.729,87.756,87.725,87.751,149799999.0
2006-10-05 06:14:00,87.719,87.745,87.701,87.708,172499999.0
2006-10-05 06:15:00,87.745,87.755,87.732,87.751,128000001.0
2006-10-05 06:16:00,87.756,87.756,87.718,87.724,231400000.0
2006-10-05 06:17:00,87.753,87.758,87.733,87.745,191000001.0
2006-10-05 06:18:00,87.758,87.758,87.729,87.729,197100000.0
2006-10-05 06:19:00,87.725,87.749,87.721,87.749,158500002.0
2006-10-05 06:20:00,87.71,87.776,87.7,87.749,157700000.0
2006-10-05 06:21:00,87.739,87.765,87.731,87.755,189500000.0
2006-10-05 06:22:00,87.754,87.759,87.726,87.735,262999996.0
2006-10-05 06:23:00,87.75,87.773,87.75,87.765,189500002.0
2006-10-05 06:24:00,87.75,87.772,87.733,87.752,279100000.0
2006-10-05 06:25:00,87.751,87.756,87.729,87.729,248099996.0
2006-10-05 06:26:00,87.732,87.761,87.713,87.761,173700003.0
2006-10-05 06:27:00,87.748,87.748,87.72,87.727,100899999.0
2006-10-05 06:28:00,87.72,87.77,87.72,87.765,140400001.0
2006-10-05 06:29:00,87.768,87.768,87.723,87.731,101999999.0
2006-10-05 06:30:00,87.745,87.768,87.738,87.762,117200000.0
2006-10-05 06:31:00,87.767,87.767,87.736,87.744,172000003.0
2006-10-05 06:32:00,87.751,87.782,87.751,87.775,158200000.0
2006-10-05 06:33:00,87.766,87.77,87.732,87.753,152400000.0
2006-10-05 06:34:00,87.766,87.77,87.74,87.763,265100004.0
2006-10-05 06:35:00,87.757,87.757,87.716,87.733,212000006.0
2006-10-05 06:36:00,87.732,87.757,87.728,87.737,175300001.0
2006-10-05 06:37:00,87.749,87.769,87.744,87.753,182099999.0
2006-10-05 06:38:00,87.761,87.777,87.733,87.746,311800003.0
2006-10-05 06:39:00,87.737,87.765,87.726,87.735,148000002.0
2006-10-05 06:40:00,87.713,87.747,87.699,87.747,214200001.0
2006-10-05 06:41:00,87.742,87.774,87.735,87.765,215000000.0
2006-10-05 06:42:00,87.76,87.765,87.73,87.739,169000001.0
2006-10-05 06:43:00,87.751,87.783,87.743,87.76,250600000.0
2006-10-05 06:44:00,87.731,87.768,87.731,87.749,200200000.0
2006-10-05 06:45:00,87.763,87.784,87.747,87.747,251299998.0
2006-10-05 06:46:00,87.77,87.788,87.753,87.759,125299999.0
2006-10-05 06:47:00,87.774,87.799,87.763,87.778,164800000.0
2006-10-05 06:48:00,87.74,87.791,87.74,87.785,196699999.0
2006-10-05 06:49:00,87.787,87.793,87.758,87.758,226999994.0
2006-10-05 06:50:00,87.765,87.803,87.75,87.783,259699998.0
2006-10-05 06:51:00,87.783,87.795,87.763,87.775,225199998.0
2006-10-05 06:52:00,87.766,87.778,87.749,87.778,179000000.0
2006-10-05 06:53:00,87.774,87.8,87.767,87.8,166299998.0
2006-10-05 06:54:00,87.748,87.794,87.748,87.787,294200004.0
2006-10-05 06:55:00,87.778,87.79,87.76,87.775,232199999.0
2006-10-05 06:56:00,87.776,87.793,87.748,87.78,214499999.0
2006-10-05 06:57:00,87.781,87.786,87.757,87.772,271600000.0
2006-10-05 06:58:00,87.779,87.78,87.746,87.761,121000001.0
2006-10-05 06:59:00,87.787,87.802,87.748,87.748,127300001.0
2006-10-05 07:00:00,87.796,87.802,87.771,87.786,159400002.0
2006-10-05 07:01:00,87.795,87.798,87.759,87.766,274700000.0
2006-10-05 07:02:00,87.78,87.787,87.749,87.773,264100001.0
2006-10-05 07:03:00,87.775,87.775,87.748,87.773,81600000.0
2006-10-05 07:04:00,87.737,87.779,87.729,87.776,186400001.0
2006-10-05 07:05:00,87.747,87.773,87.735,87.742,178100001.0
2006-10-05 07:06:00,87.762,87.781,87.745,87.751,280099996.0
2006-10-05 07:07:00,87.763,87.772,87.717,87.754,196299998.0
2006-10-05 07:08:00,87.762,87.782,87.735,87.762,110000001.0
2006-10-05 07:09:00,87.75,87.771,87.734,87.746,169500000.0
2006-10-05 07:10:00,87.747,87.75,87.722,87.722,214500001.0
2006-10-05 07:11:00,87.739,87.769,87.739,87.75,209099998.0
2006-10-05 07:12:00,87.745,87.757,87.731,87.745,208600005.0
2006-10-05 07:13:00,87.749,87.752,87.722,87.728,213899997.0
2006-10-05 07:14:00,87.744,87.763,87.713,87.735,182900002.0
2006-10-05 07:15:00,87.734,87.763,87.734,87.75,119800000.0
2006-10-05 07:16:00,87.732,87.752,87.706,87.724,176400003.0
2006-10-05 07:17:00,87.752,87.752,87.722,87.738,273099999.0
2006-10-05 07:18:00,87.724,87.741,87.703,87.718,167900001.0
2006-10-05 07:19:00,87.732,87.732,87.673,87.707,256700001.0
2006-10-05 07:20:00,87.713,87.713,87.674,87.69,274900005.0
2006-10-05 07:21:00,87.703,87.723,87.699,87.715,129000000.0
2006-10-05 07:22:00,87.736,87.742,87.69,87.724,229700004.0
2006-10-05 07:23:00,87.666,87.713,87.666,87.695,186299999.0
2006-10-05 07:24:00,87.688,87.715,87.647,87.698,288199995.0
2006-10-05 07:25:00,87.712,87.715,87.69,87.704,183200000.0
2006-10-05 07:26:00,87.701,87.716,87.677,87.705,213600000.0
2006-10-05 07:27:00,87.687,87.711,87.68,87.686,131500000.0
2006-10-05 07:28:00,87.682,87.713,87.677,87.694,191199999.0
2006-10-05 07:29:00,87.696,87.71,87.686,87.704,190799998.0
2006-10-05 07:30:00,87.708,87.719,87.693,87.705,189300000.0
2006-10-05 07:31:00,87.686,87.717,87.674,87.694,241600001.0
2006-10-05 07:32:00,87.688,87.723,87.674,87.688,214500001.0
2006-10-05 07:33:00,87.697,87.697,87.656,87.664,204799997.0
2006-10-05 07:34:00,87.679,87.698,87.668,87.675,91500000.0
2006-10-05 07:35:00,87.683,87.697,87.648,87.679,220000000.0
2006-10-05 07:36:00,87.697,87.709,87.68,87.702,258799999.0
2006-10-05 07:37:00,87.703,87.708,87.678,87.695,163200003.0
2006-10-05 07:38:00,87.679,87.709,87.679,87.698,191599997.0
2006-10-05 07:39:00,87.712,87.712,87.667,87.671,149799998.0
2006-10-05 07:40:00,87.652,87.697,87.65,87.697,152000000.0
2006-10-05 07:41:00,87.686,87.692,87.669,87.681,308599994.0
2006-10-05 07:42:00,87.66,87.695,87.66,87.686,264400003.0
2006-10-05 07:43:00,87.703,87.703,87.668,87.672,164100000.0
2006-10-05 07:44:00,87.679,87.707,87.664,87.677,240200001.0
2006-10-05 07:45:00,87.667,87.7,87.667,87.7,233399997.0
2006-10-05 07:46:00,87.644,87.691,87.644,87.686,196400001.0
2006-10-05 07:47:00,87.667,87.69,87.643,87.675,208199998.0
2006-10-05 07:48:00,87.697,87.697,87.671,87.675,196799998.0
2006-10-05 07:49:00,87.676,87.676,87.634,87.641,283000002.0
2006-10-05 07:50:00,87.661,87.661,87.59,87.59,144999999.0
2006-10-05 07:51:00,87.655,87.678,87.645,87.678,149199998.0
2006-10-05 07:52:00,87.652,87.691,87.644,87.672,295999998.0
2006-10-05 07:53:00,87.68,87.688,87.649,87.679,210599999.0
2006-10-05 07:54:00,87.646,87.687,87.646,87.687,187200000.0
2006-10-05 07:55:00,87.672,87.705,87.669,87.705,213900000.0
2006-10-05 07:56:00,87.688,87.71,87.662,87.689,169300000.0
2006-10-05 07:57:00,87.687,87.69,87.666,87.677,186099998.0
2006-10-05 07:58:00,87.681,87.706,87.672,87.706,173799997.0
2006-10-05 07:59:00,87.715,87.715,87.681,87.684,205799998.0
2006-10-05 08:00:00,87.701,87.717,87.662,87.675,215300001.0
2006-10-05 08:01:00,87.697,87.711,87.686,87.711,218800001.0
2006-10-05 08:02:00,87.71,87.719,87.694,87.699,146599999.0
2006-10-05 08:03:00,87.709,87.723,87.695,87.7,198900000.0
2006-10-05 08:04:00,87.658,87.733,87.658,87.733,252900003.0
2006-10-05 08:05:00,87.729,87.749,87.72,87.738,214599999.0
2006-10-05 08:06:00,87.733,87.76,87.724,87.729,160999998.0
2006-10-05 08:07:00,87.767,87.771,87.737,87.741,262500001.0
2006-10-05 08:08:00,87.709,87.758,87.709,87.758,222099995.0
2006-10-05 08:09:00,87.74,87.76,87.716,87.741,204499997.0
2006-10-05 08:10:00,87.723,87.763,87.712,87.745,158700001.0
2006-10-05 08:11:00,87.741,87.76,87.726,87.74,163299998.0
2006-10-05 08:12:00,87.732,87.744,87.711,87.729,133700001.0
2006-10-05 08:13:00,87.723,87.746,87.704,87.71,225099998.0
2006-10-05 08:14:00,87.718,87.72,87.693,87.72,170299999.0
2006-10-05 08:15:00,87.705,87.736,87.696,87.736,190700001.0
2006-10-05 08:16:00,87.722,87.736,87.689,87.71,167600004.0
2006-10-05 08:17:00,87.717,87.724,87.683,87.691,148300003.0
2006-10-05 08:18:00,87.714,87.722,87.692,87.703,189800001.0
2006-10-05 08:19:00,87.71,87.738,87.698,87.735,173699997.0
2006-10-05 08:20:00,87.701,87.723,87.68,87.718,220699998.0
2006-10-05 08:21:00,87.726,87.74,87.705,87.723,336700000.0
2006-10-05 08:22:00,87.726,87.733,87.697,87.699,220300000.0
2006-10-05 08:23:00,87.691,87.73,87.691,87.726,136900002.0
2006-10-05 08:24:00,87.715,87.737,87.703,87.725,132500002.0
2006-10-05 08:25:00,87.7,87.74,87.7,87.74,191999999.0
2006-10-05 08:26:00,87.722,87.739,87.717,87.73,150000000.0
2006-10-05 08:27:00,87.702,87.722,87.68,87.701,166999996.0
2006-10-05 08:28:00,87.676,87.709,87.67,87.68,227399999.0
2006-10-05 08:29:00,87.695,87.716,87.687,87.716,112000001.0
2006-10-05 08:30:00,87.717,87.728,87.698,87.707,237900002.0
2006-10-05 08:31:00,87.712,87.739,87.708,87.739,150299999.0
2006-10-05 08:32:00,87.739,87.739,87.707,87.71,164300003.0
2006-10-05 08:33:00,87.732,87.76,87.729,87.755,275399997.0
2006-10-05 08:34:00,87.762,87.774,87.734,87.734,223300000.0
2006-10-05 08:35:00,87.746,87.774,87.743,87.767,160200001.0
2006-10-05 08:36:00,87.773,87.773,87.741,87.743,152299998.0
2006-10-05 08:37:00,87.765,87.782,87.745,87.775,196999996.0
2006-10-05 08:38:00,87.771,87.79,87.758,87.775,219800003.0
2006-10-05 08:39:00,87.767,87.785,87.755,87.771,189799997.0
2006-10-05 08:40:00,87.786,87.797,87.771,87.779,251499999.0
2006-10-05 08:41:00,87.785,87.806,87.767,87.77,136300001.0
2006-10-05 08:42:00,87.761,87.78,87.753,87.775,61900000.0
2006-10-05 08:43:00,87.753,87.799,87.737,87.774,260599999.0
2006-10-05 08:44:00,87.777,87.796,87.766,87.785,331499999.0
2006-10-05 08:45:00,87.793,87.801,87.773,87.773,182899998.0
2006-10-05 08:46:00,87.786,87.791,87.753,87.76,137399998.0
2006-10-05 08:47:00,87.779,87.796,87.76,87.766,179099998.0
2006-10-05 08:48:00,87.77,87.798,87.755,87.798,151499999.0
2006-10-05 08:49:00,87.79,87.798,87.769,87.776,253100002.0
2006-10-05 08:50:00,87.769,87.785,87.75,87.778,175399999.0
2006-10-05 08:51:00,87.788,87.794,87.765,87.765,153100000.0
2006-10-05 08:52:00,87.754,87.78,87.743,87.749,218900003.0
2006-10-05 08:53:00,87.756,87.796,87.748,87.796,284300002.0
2006-10-05 08:54:00,87.77,87.792,87.762,87.776,150300002.0
2006-10-05 08:55:00,87.783,87.792,87.763,87.782,210000001.0
2006-10-05 08:56:00,87.774,87.78,87.742,87.747,178000000.0
2006-10-05 08:57:00,87.766,87.786,87.735,87.766,152900001.0
2006-10-05 08:58:00,87.775,87.784,87.738,87.739,172000001.0
2006-10-05 08:59:00,87.77,87.791,87.759,87.775,365100001.0
2006-10-05 09:00:00,87.735,87.771,87.735,87.771,277099998.0
2006-10-05 09:01:00,87.765,87.783,87.743,87.76,120200000.0
2006-10-05 09:02:00,87.766,87.813,87.744,87.789,220799998.0
2006-10-05 09:03:00,87.838,87.886,87.828,87.857,187099999.0
2006-10-05 09:04:00,87.848,87.897,87.848,87.884,207900002.0
2006-10-05 09:05:00,87.869,87.894,87.861,87.877,217500003.0
2006-10-05 09:06:00,87.854,87.874,87.846,87.87,209599996.0
2006-10-05 09:07:00,87.84,87.866,87.821,87.833,200199995.0
2006-10-05 09:08:00,87.835,87.835,87.795,87.796,141600002.0
2006-10-05 09:09:00,87.825,87.825,87.801,87.807,178800000.0
2006-10-05 09:10:00,87.787,87.818,87.786,87.81,142800001.0
2006-10-05 09:11:00,87.811,87.824,87.792,87.794,174599997.0
2006-10-05 09:12:00,87.813,87.836,87.809,87.809,93600000.0
2006-10-05 09:13:00,87.828,87.839,87.806,87.828,132500000.0
2006-10-05 09:14:00,87.821,87.821,87.793,87.793,189599999.0
2006-10-05 09:15:00,87.799,87.827,87.795,87.822,208699998.0
2006-10-05 09:16:00,87.796,87.822,87.772,87.792,229100003.0
2006-10-05 09:17:00,87.797,87.803,87.774,87.78,289199999.0
2006-10-05 09:18:00,87.785,87.8,87.772,87.777,174500004.0
2006-10-05 09:19:00,87.783,87.783,87.742,87.742,173100002.0
2006-10-05 09:20:00,87.769,87.776,87.752,87.757,129900000.0
2006-10-05 09:21:00,87.752,87.774,87.742,87.765,330300000.0
2006-10-05 09:22:00,87.756,87.773,87.746,87.772,109400000.0
2006-10-05 09:23:00,87.775,87.8,87.762,87.78,170199999.0
2006-10-05 09:24:00,87.78,87.801,87.756,87.792,254499995.0
2006-10-05 09:25:00,87.813,87.839,87.813,87.835,136400000.0
2006-10-05 09:26:00,87.82,87.857,87.82,87.837,289900000.0
2006-10-05 09:27:00,87.849,87.866,87.839,87.844,263900004.0
2006-10-05 09:28:00,87.853,87.885,87.849,87.884,182799999.0
2006-10-05 09:29:00,87.862,87.891,87.854,87.864,181399998.0
2006-10-05 09:30:00,87.852,87.876,87.847,87.867,187699999.0
2006-10-05 09:31:00,87.852,87.875,87.841,87.867,135300000.0
2006-10-05 09:32:00,87.87,87.88,87.85,87.853,189400000.0
2006-10-05 09:33:00,87.832,87.856,87.816,87.824,172900001.0
2006-10-05 09:34:00,87.825,87.834,87.797,87.829,168300000.0
2006-10-05 09:35:00,87.831,87.837,87.81,87.814,274999997.0
2006-10-05 09:36:00,87.836,87.849,87.813,87.831,153299999.0
2006-10-05 09:37:00,87.84,87.859,87.835,87.852,113000000.0
2006-10-05 09:38:00,87.819,87.838,87.813,87.837,142199999.0
2006-10-05 09:39:00,87.818,87.851,87.803,87.851,169099999.0
2006-10-05 09:40:00,87.835,87.854,87.819,87.832,177699998.0
2006-10-05 09:41:00,87.847,87.848,87.8,87.806,171200004.0
2006-10-05 09:42:00,87.813,87.829,87.797,87.811,113100000.0
2006-10-05 09:43:00,87.818,87.832,87.791,87.805,209500003.0
2006-10-05 09:44:00,87.789,87.82,87.777,87.8,139900000.0
2006-10-05 09:45:00,87.811,87.839,87.81,87.817,185600000.0
2006-10-05 09:46:00,87.81,87.834,87.782,87.782,266599998.0
2006-10-05 09:47:00,87.793,87.817,87.783,87.788,166000001.0
2006-10-05 09:48:00,87.81,87.838,87.799,87.813,204599999.0
2006-10-05 09:49:00,87.833,87.847,87.789,87.799,260800001.0
2006-10-05 09:50:00,87.796,87.835,87.792,87.835,220800000.0
2006-10-05 09:51:00,87.803,87.853,87.803,87.852,162099998.0
2006-10-05 09:52:00,87.833,87.85,87.827,87.842,61600000.0
2006-10-05 09:53:00,87.836,87.856,87.825,87.856,224200000.0
2006-10-05 09:54:00,87.859,87.873,87.844,87.851,170800000.0
2006-10-05 09:55:00,87.862,87.876,87.841,87.841,240700004.0
2006-10-05 09:56:00,87.856,87.874,87.842,87.867,214400001.0
2006-10-05 09:57:00,87.868,87.876,87.847,87.857,168299997.0
2006-10-05 09:58:00,87.874,87.894,87.852,87.88,158600000.0
2006-10-05 09:59:00,87.869,87.893,87.869,87.889,149499999.0
2006-10-05 10:00:00,87.864,87.899,87.864,87.896,180600003.0
2006-10-05 10:01:00,87.889,87.895,87.868,87.895,158399998.0
2006-10-05 10:02:00,87.878,87.9,87.869,87.882,243400003.0
2006-10-05 10:03:00,87.882,87.894,87.855,87.874,259500003.0
2006-10-05 10:04:00,87.87,87.883,87.854,87.866,164099997.0
2006-10-05 10:05:00,87.858,87.89,87.856,87.89,142200000.0
2006-10-05 10:06:00,87.887,87.911,87.872,87.886,235300002.0
2006-10-05 10:07:00,87.902,87.904,87.876,87.88,258400001.0
2006-10-05 10:08:00,87.893,87.903,87.861,87.861,161399999.0
2006-10-05 10:09:00,87.881,87.911,87.881,87.903,243299994.0
2006-10-05 10:10:00,87.906,87.918,87.89,87.897,160600000.0
2006-10-05 10:11:00,87.912,87.924,87.905,87.913,199699997.0
2006-10-05 10:12:00,87.9,87.925,87.9,87.903,182600000.0
2006-10-05 10:13:00,87.903,87.932,87.903,87.925,160899997.0
2006-10-05 10:14:00,87.925,87.925,87.899,87.909,246700001.0
2006-10-05 10:15:00,87.908,87.908,87.888,87.89,181200000.0
2006-10-05 10:16:00,87.857,87.898,87.847,87.871,243999999.0
2006-10-05 10:17:00,87.867,87.892,87.852,87.87,194199997.0
2006-10-05 10:18:00,87.851,87.899,87.849,87.897,96300000.0
2006-10-05 10:19:00,87.89,87.904,87.871,87.879,225600000.0
2006-10-05 10:20:00,87.884,87.901,87.879,87.883,177700002.0
2006-10-05 10:21:00,87.892,87.918,87.879,87.904,210099996.0
2006-10-05 10:22:00,87.903,87.91,87.872,87.889,293000000.0
2006-10-05 10:23:00,87.892,87.892,87.841,87.841,94300001.0
2006-10-05 10:24:00,87.847,87.873,87.808,87.825,167199997.0
2006-10-05 10:25:00,87.831,87.847,87.823,87.847,121900001.0
2006-10-05 10:26:00,87.85,87.86,87.831,87.831,93900000.0
2006-10-05 10:27:00,87.864,87.864,87.84,87.85,272700001.0
2006-10-05 10:28:00,87.862,87.862,87.811,87.828,196200004.0
2006-10-05 10:29:00,87.83,87.83,87.79,87.817,212900001.0
2006-10-05 10:30:00,87.799,87.83,87.799,87.818,156699999.0
2006-10-05 10:31:00,87.838,87.838,87.803,87.807,217799996.0
2006-10-05 10:32:00,87.809,87.835,87.805,87.833,140600001.0
2006-10-05 10:33:00,87.83,87.83,87.796,87.809,99200001.0
2006-10-05 10:34:00,87.825,87.83,87.783,87.783,167499999.0
2006-10-05 10:35:00,87.842,87.842,87.796,87.822,160999999.0
2006-10-05 10:36:00,87.821,87.838,87.806,87.809,184800000.0
2006-10-05 10:37:00,87.787,87.816,87.773,87.796,94299998.0
2006-10-05 10:38:00,87.807,87.829,87.8,87.823,220700002.0
2006-10-05 10:39:00,87.809,87.835,87.789,87.811,233199998.0
2006-10-05 10:40:00,87.794,87.824,87.791,87.803,272600000.0
2006-10-05 10:41:00,87.811,87.829,87.796,87.811,269300001.0
2006-10-05 10:42:00,87.801,87.842,87.801,87.841,294099999.0
2006-10-05 10:43:00,87.787,87.825,87.782,87.8,285799998.0
2006-10-05 10:44:00,87.779,87.815,87.773,87.804,222300000.0
2006-10-05 10:45:00,87.802,87.825,87.797,87.81,233600001.0
2006-10-05 10:46:00,87.815,87.815,87.792,87.796,204699999.0
2006-10-05 10:47:00,87.821,87.821,87.79,87.79,241200004.0
2006-10-05 10:48:00,87.805,87.812,87.774,87.779,320700003.0
2006-10-05 10:49:00,87.756,87.798,87.749,87.798,193900000.0
2006-10-05 10:50:00,87.791,87.802,87.763,87.778,191800002.0
2006-10-05 10:51:00,87.795,87.818,87.788,87.812,301600003.0
2006-10-05 10:52:00,87.81,87.818,87.786,87.795,260700000.0
2006-10-05 10:53:00,87.818,87.842,87.813,87.831,221099999.0
2006-10-05 10:54:00,87.847,87.873,87.838,87.854,125300001.0
2006-10-05 10:55:00,87.861,87.866,87.831,87.845,253499998.0
2006-10-05 10:56:00,87.872,87.872,87.831,87.837,242000002.0
2006-10-05 10:57:00,87.836,87.836,87.791,87.791,150699999.0
2006-10-05 10:58:00,87.796,87.835,87.796,87.816,161700000.0
2006-10-05 10:59:00,87.799,87.835,87.799,87.815,174400001.0
2006-10-05 11:00:00,87.807,87.822,87.768,87.778,248800003.0
2006-10-05 11:01:00,87.765,87.781,87.745,87.771,236100002.0
2006-10-05 11:02:00,87.752,87.784,87.752,87.78,149400001.0
2006-10-05 11:03:00,87.728,87.786,87.728,87.772,277499996.0
2006-10-05 11:04:00,87.755,87.78,87.755,87.777,147099999.0
2006-10-05 11:05:00,87.76,87.79,87.756,87.788,241300000.0
2006-10-05 11:06:00,87.755,87.78,87.754,87.762,166199998.0
2006-10-05 11:07:00,87.78,87.787,87.748,87.766,395600003.0
2006-10-05 11:08:00,87.781,87.798,87.763,87.785,273299998.0
2006-10-05 11:09:00,87.772,87.793,87.764,87.788,169899998.0
2006-10-05 11:10:00,87.782,87.783,87.757,87.77,153000002.0
2006-10-05 11:11:00,87.763,87.782,87.748,87.77,207500000.0
2006-10-05 11:12:00,87.753,87.786,87.753,87.786,172599998.0
2006-10-05 11:13:00,87.781,87.795,87.762,87.778,185800000.0
2006-10-05 11:14:00,87.802,87.81,87.771,87.791,163000004.0
2006-10-05 11:15:00,87.797,87.824,87.791,87.823,172599998.0
2006-10-05 11:16:00,87.831,87.832,87.806,87.806,120999998.0
2006-10-05 11:17:00,87.803,87.803,87.769,87.787,217899996.0
2006-10-05 11:18:00,87.783,87.809,87.765,87.781,220599998.0
2006-10-05 11:19:00,87.8,87.809,87.774,87.774,145599999.0
2006-10-05 11:20:00,87.787,87.85,87.787,87.848,146100000.0
2006-10-05 11:21:00,87.836,87.836,87.794,87.806,105699999.0
2006-10-05 11:22:00,87.789,87.817,87.782,87.792,289700001.0
2006-10-05 11:23:00,87.757,87.786,87.755,87.778,168099999.0
2006-10-05 11:24:00,87.776,87.776,87.744,87.761,101600000.0
2006-10-05 11:25:00,87.763,87.786,87.761,87.782,225100002.0
2006-10-05 11:26:00,87.794,87.809,87.73,87.743,117400001.0
2006-10-05 11:27:00,87.79,87.795,87.728,87.782,177000002.0
2006-10-05 11:28:00,87.785,87.806,87.767,87.783,234200001.0
2006-10-05 11:29:00,87.768,87.794,87.765,87.782,206500001.0
2006-10-05 11:30:00,87.788,87.803,87.753,87.792,210099999.0
2006-10-05 11:31:00,87.805,87.82,87.798,87.817,162399999.0
2006-10-05 11:32:00,87.803,87.813,87.785,87.791,241899998.0
2006-10-05 11:33:00,87.801,87.831,87.786,87.812,292699996.0
2006-10-05 11:34:00,87.822,87.822,87.789,87.793,119600002.0
2006-10-05 11:35:00,87.793,87.806,87.771,87.789,238700005.0
2006-10-05 11:36:00,87.77,87.802,87.765,87.802,174200004.0
2006-10-05 11:37:00,87.791,87.807,87.774,87.793,313400002.0
2006-10-05 11:38:00,87.781,87.814,87.781,87.81,222399999.0
2006-10-05 11:39:00,87.807,87.815,87.78,87.8,197999997.0
2006-10-05 11:40:00,87.802,87.804,87.754,87.765,282399997.0
2006-10-05 11:41:00,87.757,87.783,87.753,87.783,236500000.0
2006-10-05 11:42:00,87.78,87.78,87.743,87.743,153100000.0
2006-10-05 11:43:00,87.761,87.785,87.759,87.774,178500002.0
2006-10-05 11:44:00,87.777,87.781,87.749,87.749,154500001.0
2006-10-05 11:45:00,87.744,87.766,87.711,87.732,183600002.0
2006-10-05 11:46:00,87.714,87.738,87.713,87.738,222300001.0
2006-10-05 11:47:00,87.732,87.732,87.702,87.702,189500003.0
2006-10-05 11:48:00,87.71,87.748,87.7,87.748,177999998.0
2006-10-05 11:49:00,87.731,87.759,87.724,87.74,206600001.0
2006-10-05 11:50:00,87.735,87.743,87.709,87.72,165500000.0
2006-10-05 11:51:00,87.761,87.8,87.742,87.783,363600000.0
2006-10-05 11:52:00,87.781,87.79,87.755,87.755,262899999.0
2006-10-05 11:53:00,87.752,87.774,87.748,87.768,177399998.0
2006-10-05 11:54:00,87.764,87.78,87.737,87.772,251199998.0
2006-10-05 11:55:00,87.777,87.789,87.753,87.753,145400001.0
2006-10-05 11:56:00,87.762,87.779,87.736,87.75,219199998.0
2006-10-05 11:57:00,87.759,87.77,87.737,87.749,123500000.0
2006-10-05 11:58:00,87.764,87.778,87.744,87.763,195799996.0
2006-10-05 11:59:00,87.775,87.78,87.736,87.758,234800003.0
2006-10-05 12:00:00,87.774,87.792,87.752,87.764,373000001.0
2006-10-05 12:01:00,87.773,87.799,87.767,87.796,158300000.0
2006-10-05 12:02:00,87.776,87.796,87.765,87.781,220299998.0
2006-10-05 12:03:00,87.771,87.771,87.734,87.743,214299997.0
2006-10-05 12:04:00,87.728,87.752,87.719,87.748,199200001.0
2006-10-05 12:05:00,87.709,87.752,87.707,87.746,165999999.0
2006-10-05 12:06:00,87.737,87.758,87.725,87.744,147399998.0
2006-10-05 12:07:00,87.735,87.755,87.7,87.755,248500002.0
2006-10-05 12:08:00,87.738,87.764,87.738,87.757,201400000.0
2006-10-05 12:09:00,87.75,87.767,87.733,87.759,241500003.0
2006-10-05 12:10:00,87.759,87.765,87.737,87.737,151500001.0
2006-10-05 12:11:00,87.736,87.771,87.72,87.739,267100002.0
2006-10-05 12:12:00,87.743,87.777,87.726,87.762,161400001.0
2006-10-05 12:13:00,87.774,87.79,87.763,87.763,165200001.0
2006-10-05 12:14:00,87.797,87.805,87.764,87.764,197300000.0
2006-10-05 12:15:00,87.758,87.787,87.756,87.785,163600001.0
2006-10-05 12:16:00,87.759,87.785,87.737,87.785,228599998.0
2006-10-05 12:17:00,87.787,87.798,87.763,87.771,127799999.0
2006-10-05 12:18:00,87.783,87.797,87.762,87.78,142399998.0
2006-10-05 12:19:00,87.786,87.83,87.776,87.806,158000002.0
2006-10-05 12:20:00,87.832,87.832,87.786,87.808,200200000.0
2006-10-05 12:21:00,87.834,87.847,87.816,87.816,271400000.0
2006-10-05 12:22:00,87.825,87.842,87.787,87.795,99599999.0
2006-10-05 12:23:00,87.801,87.818,87.792,87.808,154800002.0
2006-10-05 12:24:00,87.785,87.812,87.769,87.787,287900002.0
2006-10-05 12:25:00,87.78,87.804,87.762,87.794,291699997.0
2006-10-05 12:26:00,87.775,87.794,87.759,87.778,201199999.0
2006-10-05 12:27:00,87.787,87.795,87.75,87.766,207099999.0
2006-10-05 12:28:00,87.753,87.782,87.744,87.752,256800000.0
2006-10-05 12:29:00,87.798,87.798,87.747,87.759,153499999.0
2006-10-05 12:30:00,87.793,87.796,87.758,87.758,167300000.0
2006-10-05 12:31:00,87.773,87.785,87.748,87.758,258000000.0
2006-10-05 12:32:00,87.752,87.785,87.75,87.75,211699998.0
2006-10-05 12:33:00,87.772,87.783,87.746,87.752,297200001.0
2006-10-05 12:34:00,87.775,87.79,87.749,87.763,159199999.0
2006-10-05 12:35:00,87.767,87.786,87.757,87.782,145199999.0
2006-10-05 12:36:00,87.775,87.803,87.76,87.803,284200001.0
2006-10-05 12:37:00,87.779,87.809,87.769,87.809,116200001.0
2006-10-05 12:38:00,87.803,87.815,87.78,87.796,123299998.0
2006-10-05 12:39:00,87.823,87.832,87.793,87.818,176400002.0
2006-10-05 12:40:00,87.808,87.844,87.796,87.844,96700002.0
2006-10-05 12:41:00,87.842,87.842,87.79,87.79,167400000.0
2006-10-05 12:42:00,87.776,87.797,87.776,87.792,270099995.0
2006-10-05 12:43:00,87.785,87.798,87.757,87.757,293800002.0
2006-10-05 12:44:00,87.797,87.803,87.77,87.77,140200001.0
2006-10-05 12:45:00,87.797,87.802,87.773,87.788,181800002.0
2006-10-05 12:46:00,87.735,87.81,87.735,87.799,217700002.0
2006-10-05 12:47:00,87.796,87.8,87.741,87.776,264599998.0
2006-10-05 12:48:00,87.807,87.807,87.777,87.785,238900002.0
2006-10-05 12:49:00,87.807,87.812,87.765,87.797,254500002.0
2006-10-05 12:50:00,87.773,87.81,87.769,87.81,105700001.0
2006-10-05 12:51:00,87.781,87.807,87.777,87.806,212599997.0
2006-10-05 12:52:00,87.8,87.801,87.779,87.78,243199995.0
2006-10-05 12:53:00,87.771,87.797,87.748,87.75,216199995.0
2006-10-05 12:54:00,87.793,87.797,87.772,87.78,229400002.0
2006-10-05 12:55:00,87.803,87.81,87.781,87.803,273200001.0
2006-10-05 12:56:00,87.782,87.8,87.769,87.791,253900000.0
2006-10-05 12:57:00,87.783,87.796,87.771,87.774,197899999.0
2006-10-05 12:58:00,87.793,87.818,87.787,87.818,208900002.0
2006-10-05 12:59:00,87.785,87.806,87.771,87.798,119100000.0
2006-10-05 13:00:00,87.789,87.793,87.766,87.787,157600001.0
2006-10-05 13:01:00,87.775,87.792,87.755,87.78,199199999.0
2006-10-05 13:02:00,87.8,87.813,87.783,87.786,164799999.0
2006-10-05 13:03:00,87.787,87.814,87.771,87.797,224400000.0
2006-10-05 13:04:00,87.813,87.813,87.78,87.78,187899996.0
2006-10-05 13:05:00,87.782,87.808,87.777,87.792,216200001.0
2006-10-05 13:06:00,87.812,87.814,87.788,87.8,323399999.0
2006-10-05 13:07:00,87.812,87.812,87.761,87.765,310799996.0
2006-10-05 13:08:00,87.8,87.834,87.777,87.804,288099991.0
2006-10-05 13:09:00,87.79,87.821,87.776,87.789,205299998.0
2006-10-05 13:10:00,87.777,87.822,87.777,87.822,164099999.0
2006-10-05 13:11:00,87.789,87.845,87.789,87.845,103200002.0
2006-10-05 13:12:00,87.872,87.872,87.819,87.839,150500000.0
2006-10-05 13:13:00,87.856,87.866,87.832,87.852,107600000.0
2006-10-05 13:14:00,87.854,87.854,87.797,87.797,218800001.0
2006-10-05 13:15:00,87.794,87.817,87.775,87.798,276700000.0
2006-10-05 13:16:00,87.79,87.817,87.767,87.773,215800001.0
2006-10-05 13:17:00,87.748,87.77,87.73,87.755,171100003.0
2006-10-05 13:18:00,87.77,87.774,87.745,87.757,112600001.0
2006-10-05 13:19:00,87.728,87.785,87.727,87.785,314000002.0
2006-10-05 13:20:00,87.772,87.787,87.749,87.758,226099999.0
2006-10-05 13:21:00,87.764,87.779,87.745,87.757,204400000.0
2006-10-05 13:22:00,87.771,87.781,87.753,87.781,170899999.0
2006-10-05 13:23:00,87.771,87.789,87.759,87.773,190300000.0
2006-10-05 13:24:00,87.764,87.791,87.764,87.791,333999999.0
2006-10-05 13:25:00,87.776,87.795,87.773,87.795,165700002.0
2006-10-05 13:26:00,87.761,87.785,87.759,87.785,195099999.0
2006-10-05 13:27:00,87.764,87.784,87.75,87.772,268699998.0
2006-10-05 13:28:00,87.764,87.785,87.764,87.785,63800000.0
2006-10-05 13:29:00,87.75,87.779,87.75,87.773,183599998.0
2006-10-05 13:30:00,87.746,87.788,87.746,87.787,196799998.0
2006-10-05 13:31:00,87.787,87.813,87.78,87.797,252700000.0
2006-10-05 13:32:00,87.767,87.818,87.762,87.818,139800000.0
2006-10-05 13:33:00,87.805,87.839,87.799,87.813,137200001.0
2006-10-05 13:34:00,87.825,87.843,87.807,87.82,154699999.0
2006-10-05 13:35:00,87.811,87.841,87.801,87.836,151700000.0
2006-10-05 13:36:00,87.811,87.828,87.782,87.799,259499999.0
2006-10-05 13:37:00,87.815,87.816,87.788,87.788,228799998.0
2006-10-05 13:38:00,87.803,87.817,87.786,87.815,226900004.0
2006-10-05 13:39:00,87.804,87.82,87.766,87.793,166600000.0
2006-10-05 13:40:00,87.788,87.806,87.768,87.786,337799998.0
2006-10-05 13:41:00,87.77,87.79,87.747,87.756,151600000.0
2006-10-05 13:42:00,87.769,87.786,87.75,87.755,159000002.0
2006-10-05 13:43:00,87.753,87.783,87.753,87.771,234300000.0
2006-10-05 13:44:00,87.759,87.778,87.745,87.758,145899999.0
2006-10-05 13:45:00,87.751,87.78,87.706,87.76,379100005.0
2006-10-05 13:46:00,87.787,87.794,87.757,87.769,168999999.0
2006-10-05 13:47:00,87.79,87.806,87.762,87.77,162599998.0
2006-10-05 13:48:00,87.79,87.817,87.776,87.817,194900002.0
2006-10-05 13:49:00,87.779,87.814,87.775,87.814,222900000.0
2006-10-05 13:50:00,87.815,87.826,87.799,87.804,76700000.0
2006-10-05 13:51:00,87.785,87.817,87.767,87.794,85099998.0
2006-10-05 13:52:00,87.806,87.83,87.804,87.823,377600000.0
2006-10-05 13:53:00,87.834,87.835,87.805,87.817,119399999.0
2006-10-05 13:54:00,87.811,87.814,87.787,87.789,175899997.0
2006-10-05 13:55:00,87.787,87.806,87.782,87.802,194900002.0
2006-10-05 13:56:00,87.808,87.808,87.767,87.778,210299999.0
2006-10-05 13:57:00,87.764,87.787,87.748,87.77,199900006.0
2006-10-05 13:58:00,87.765,87.801,87.753,87.801,102800000.0
2006-10-05 13:59:00,87.781,87.821,87.775,87.803,184200002.0
2006-10-05 14:00:00,87.825,87.825,87.787,87.806,165899998.0
2006-10-05 14:01:00,87.812,87.819,87.778,87.78,172500000.0
2006-10-05 14:02:00,87.805,87.811,87.783,87.787,171699999.0
2006-10-05 14:03:00,87.819,87.834,87.796,87.8,134999998.0
2006-10-05 14:04:00,87.791,87.806,87.772,87.798,140200000.0
2006-10-05 14:05:00,87.783,87.785,87.758,87.767,101600001.0
2006-10-05 14:06:00,87.776,87.791,87.758,87.759,198400000.0
2006-10-05 14:07:00,87.791,87.811,87.779,87.779,310400001.0
2006-10-05 14:08:00,87.784,87.784,87.756,87.759,165100000.0
2006-10-05 14:09:00,87.775,87.787,87.757,87.762,224299999.0
2006-10-05 14:10:00,87.787,87.793,87.769,87.783,233599995.0
2006-10-05 14:11:00,87.796,87.796,87.753,87.753,188100000.0
2006-10-05 14:12:00,87.757,87.777,87.751,87.775,195700001.0
2006-10-05 14:13:00,87.757,87.78,87.754,87.775,201100000.0
2006-10-05 14:14:00,87.75,87.767,87.743,87.762,163700001.0
2006-10-05 14:15:00,87.75,87.778,87.739,87.777,206300001.0
2006-10-05 14:16:00,87.759,87.778,87.753,87.766,176400001.0
2006-10-05 14:17:00,87.734,87.763,87.732,87.763,184600000.0
2006-10-05 14:18:00,87.733,87.76,87.719,87.726,184099999.0
2006-10-05 14:19:00,87.738,87.779,87.737,87.773,270600002.0
2006-10-05 14:20:00,87.774,87.779,87.749,87.749,128999999.0
2006-10-05 14:21:00,87.767,87.769,87.746,87.746,107699999.0
2006-10-05 14:22:00,87.755,87.77,87.744,87.753,183400001.0
2006-10-05 14:23:00,87.764,87.787,87.759,87.77,93600001.0
2006-10-05 14:24:00,87.751,87.774,87.744,87.763,202600001.0
2006-10-05 14:25:00,87.75,87.773,87.732,87.747,119900000.0
2006-10-05 14:26:00,87.734,87.751,87.705,87.734,136799998.0
2006-10-05 14:27:00,87.723,87.74,87.715,87.73,182599997.0
2006-10-05 14:28:00,87.735,87.739,87.688,87.694,194699997.0
2006-10-05 14:29:00,87.721,87.721,87.686,87.693,230999996.0
2006-10-05 14:30:00,87.696,87.714,87.676,87.685,177399997.0
2006-10-05 14:31:00,87.706,87.724,87.698,87.702,183600002.0
2006-10-05 14:32:00,87.703,87.722,87.7,87.717,163899999.0
2006-10-05 14:33:00,87.677,87.715,87.677,87.715,158599998.0
2006-10-05 14:34:00,87.733,87.733,87.705,87.712,166300000.0
2006-10-05 14:35:00,87.731,87.748,87.713,87.73,149199997.0
2006-10-05 14:36:00,87.72,87.739,87.708,87.732,144500001.0
2006-10-05 14:37:00,87.73,87.758,87.722,87.758,195499998.0
2006-10-05 14:38:00,87.769,87.782,87.75,87.75,223300001.0
2006-10-05 14:39:00,87.734,87.761,87.726,87.739,290299997.0
2006-10-05 14:40:00,87.73,87.742,87.717,87.73,128200000.0
2006-10-05 14:41:00,87.703,87.74,87.678,87.74,175600001.0
2006-10-05 14:42:00,87.724,87.745,87.719,87.737,159400002.0
2006-10-05 14:43:00,87.733,87.757,87.719,87.742,141799997.0
2006-10-05 14:44:00,87.753,87.757,87.713,87.742,196700002.0
2006-10-05 14:45:00,87.75,87.75,87.721,87.723,211000000.0
2006-10-05 14:46:00,87.732,87.732,87.698,87.698,140500000.0
2006-10-05 14:47:00,87.713,87.726,87.698,87.706,219999996.0
2006-10-05 14:48:00,87.712,87.734,87.693,87.709,170100000.0
2006-10-05 14:49:00,87.726,87.752,87.72,87.733,82700001.0
2006-10-05 14:50:00,87.719,87.746,87.719,87.731,165599997.0
2006-10-05 14:51:00,87.717,87.751,87.711,87.746,129000000.0
2006-10-05 14:52:00,87.752,87.768,87.738,87.754,155500002.0
2006-10-05 14:53:00,87.75,87.761,87.727,87.727,272800004.0
2006-10-05 14:54:00,87.731,87.766,87.731,87.765,192199996.0
2006-10-05 14:55:00,87.762,87.772,87.746,87.754,150800001.0
2006-10-05 14:56:00,87.762,87.768,87.734,87.734,175800002.0
2006-10-05 14:57:00,87.708,87.727,87.69,87.71,144099999.0
2006-10-05 14:58:00,87.707,87.717,87.672,87.677,167900001.0
2006-10-05 14:59:00,87.639,87.673,87.639,87.664,80600000.0
2006-10-05 15:00:00,87.638,87.707,87.638,87.698,83700000.0
2006-10-05 15:01:00,87.693,87.705,87.665,87.67,333799999.0
2006-10-05 15:02:00,87.651,87.721,87.648,87.689,130499999.0
2006-10-05 15:03:00,87.669,87.717,87.669,87.695,165600001.0
2006-10-05 15:04:00,87.725,87.734,87.674,87.674,191000000.0
2006-10-05 15:05:00,87.675,87.706,87.665,87.685,223399997.0
2006-10-05 15:06:00,87.688,87.697,87.663,87.673,203000002.0
2006-10-05 15:07:00,87.65,87.7,87.608,87.679,215099999.0
2006-10-05 15:08:00,87.681,87.722,87.673,87.686,198099999.0
2006-10-05 15:09:00,87.673,87.729,87.673,87.702,213500000.0
2006-10-05 15:10:00,87.667,87.702,87.658,87.673,155499999.0
2006-10-05 15:11:00,87.675,87.693,87.652,87.688,249800000.0
2006-10-05 15:12:00,87.621,87.698,87.621,87.659,193899999.0
2006-10-05 15:13:00,87.63,87.686,87.615,87.651,198799998.0
2006-10-05 15:14:00,87.677,87.694,87.649,87.661,198100000.0
2006-10-05 15:15:00,87.645,87.707,87.645,87.698,123800000.0
2006-10-05 15:16:00,87.682,87.709,87.668,87.671,212899996.0
2006-10-05 15:17:00,87.684,87.718,87.671,87.702,254699998.0
2006-10-05 15:18:00,87.703,87.714,87.664,87.669,323300001.0
2006-10-05 15:19:00,87.649,87.692,87.645,87.689,225500005.0
2006-10-05 15:20:00,87.678,87.697,87.653,87.673,200100001.0
2006-10-05 15:21:00,87.677,87.691,87.645,87.652,151399999.0
2006-10-05 15:22:00,87.685,87.695,87.645,87.675,248999995.0
2006-10-05 15:23:00,87.653,87.687,87.648,87.667,157200001.0
2006-10-05 15:24:00,87.657,87.705,87.653,87.673,213400001.0
2006-10-05 15:25:00,87.69,87.724,87.689,87.703,203299998.0
2006-10-05 15:26:00,87.708,87.733,87.699,87.703,267999997.0
2006-10-05 15:27:00,87.689,87.723,87.682,87.706,221099998.0
2006-10-05 15:28:00,87.69,87.734,87.686,87.709,220399997.0
2006-10-05 15:29:00,87.713,87.737,87.697,87.72,243600000.0
2006-10-05 15:30:00,87.72,87.729,87.686,87.697,213700001.0
2006-10-05 15:31:00,87.688,87.722,87.676,87.685,137700000.0
2006-10-05 15:32:00,87.68,87.715,87.669,87.704,129199999.0
2006-10-05 15:33:00,87.695,87.714,87.657,87.68,249700001.0
2006-10-05 15:34:00,87.694,87.712,87.666,87.68,195700004.0
2006-10-05 15:35:00,87.7,87.7,87.649,87.65,159600001.0
2006-10-05 15:36:00,87.644,87.67,87.632,87.67,137100000.0
2006-10-05 15:37:00,87.662,87.67,87.628,87.628,143100000.0
2006-10-05 15:38:00,87.665,87.683,87.647,87.665,221999996.0
2006-10-05 15:39:00,87.667,87.677,87.652,87.661,181100003.0
2006-10-05 15:40:00,87.674,87.685,87.632,87.652,291800005.0
2006-10-05 15:41:00,87.648,87.676,87.648,87.676,119899998.0
2006-10-05 15:42:00,87.655,87.675,87.641,87.655,139100002.0
2006-10-05 15:43:00,87.646,87.654,87.608,87.623,267300000.0
2006-10-05 15:44:00,87.628,87.652,87.621,87.645,116000000.0
2006-10-05 15:45:00,87.652,87.652,87.596,87.596,253499995.0
2006-10-05 15:46:00,87.625,87.633,87.593,87.594,226300002.0
2006-10-05 15:47:00,87.61,87.634,87.596,87.617,280899998.0
2006-10-05 15:48:00,87.624,87.649,87.609,87.635,329699999.0
2006-10-05 15:49:00,87.637,87.661,87.624,87.624,255200003.0
2006-10-05 15:50:00,87.619,87.634,87.609,87.634,211299998.0
2006-10-05 15:51:00,87.628,87.636,87.587,87.597,176699995.0
2006-10-05 15:52:00,87.609,87.631,87.602,87.625,217100000.0
2006-10-05 15:53:00,87.63,87.641,87.609,87.611,156900000.0
2006-10-05 15:54:00,87.611,87.611,87.576,87.584,206899996.0
2006-10-05 15:55:00,87.597,87.603,87.575,87.583,204800003.0
2006-10-05 15:56:00,87.596,87.596,87.573,87.578,201499998.0
2006-10-05 15:57:00,87.568,87.608,87.568,87.608,227099997.0
2006-10-05 15:58:00,87.603,87.633,87.601,87.616,235999994.0
2006-10-05 15:59:00,87.608,87.64,87.595,87.613,144800001.0
2006-10-05 16:00:00,87.613,87.627,87.591,87.592,268400002.0
2006-10-05 16:01:00,87.626,87.627,87.562,87.57,158699997.0
2006-10-05 16:02:00,87.584,87.6,87.568,87.593,118799999.0
2006-10-05 16:03:00,87.58,87.6,87.557,87.584,148400001.0
2006-10-05 16:04:00,87.596,87.612,87.57,87.587,157299998.0
2006-10-05 16:05:00,87.595,87.602,87.571,87.581,169499997.0
2006-10-05 16:06:00,87.568,87.598,87.566,87.587,167899999.0
2006-10-05 16:07:00,87.599,87.625,87.589,87.601,190000001.0
2006-10-05 16:08:00,87.584,87.61,87.582,87.584,127200000.0
2006-10-05 16:09:00,87.605,87.606,87.582,87.583,229200000.0
2006-10-05 16:10:00,87.599,87.602,87.58,87.589,128199999.0
2006-10-05 16:11:00,87.561,87.612,87.561,87.612,163799998.0
2006-10-05 16:12:00,87.586,87.609,87.564,87.58,96600000.0
2006-10-05 16:13:00,87.573,87.59,87.573,87.584,115300000.0
2006-10-05 16:14:00,87.549,87.595,87.549,87.583,252399996.0
2006-10-05 16:15:00,87.582,87.594,87.563,87.572,184999999.0
2006-10-05 16:16:00,87.587,87.606,87.578,87.594,242599997.0
2006-10-05 16:17:00,87.594,87.62,87.579,87.62,272500001.0
2006-10-05 16:18:00,87.608,87.632,87.601,87.632,91899999.0
2006-10-05 16:19:00,87.644,87.647,87.625,87.627,102600000.0
2006-10-05 16:20:00,87.647,87.671,87.644,87.667,227100001.0
2006-10-05 16:21:00,87.663,87.663,87.628,87.639,249400001.0
2006-10-05 16:22:00,87.649,87.662,87.631,87.647,211899996.0
2006-10-05 16:23:00,87.648,87.648,87.612,87.618,267599997.0
2006-10-05 16:24:00,87.622,87.643,87.615,87.632,185700000.0
2006-10-05 16:25:00,87.639,87.643,87.613,87.613,173500001.0
2006-10-05 16:26:00,87.62,87.636,87.597,87.632,196599998.0
2006-10-05 16:27:00,87.635,87.657,87.618,87.635,268499999.0
2006-10-05 16:28:00,87.615,87.615,87.582,87.591,132900001.0
2006-10-05 16:29:00,87.621,87.634,87.599,87.604,147600002.0
2006-10-05 16:30:00,87.603,87.639,87.593,87.639,189900001.0
2006-10-05 16:31:00,87.62,87.641,87.614,87.635,193999999.0
2006-10-05 16:32:00,87.633,87.648,87.625,87.638,238999998.0
2006-10-05 16:33:00,87.625,87.653,87.625,87.639,149000000.0
2006-10-05 16:34:00,87.618,87.656,87.618,87.656,219200002.0
2006-10-05 16:35:00,87.647,87.653,87.626,87.635,120099999.0
2006-10-05 16:36:00,87.633,87.664,87.633,87.662,206300000.0
2006-10-05 16:37:00,87.677,87.689,87.661,87.68,251100002.0
2006-10-05 16:38:00,87.669,87.682,87.65,87.668,105500000.0
2006-10-05 16:39:00,87.676,87.698,87.666,87.696,160100002.0
2006-10-05 16:40:00,87.679,87.704,87.673,87.7,198400002.0
2006-10-05 16:41:00,87.695,87.713,87.668,87.699,184399999.0
2006-10-05 16:42:00,87.708,87.733,87.7,87.725,151400000.0
2006-10-05 16:43:00,87.726,87.727,87.693,87.704,229599998.0
2006-10-05 16:44:00,87.731,87.742,87.711,87.722,216200000.0
2006-10-05 16:45:00,87.735,87.736,87.716,87.718,241499996.0
2006-10-05 16:46:00,87.726,87.729,87.694,87.696,203099999.0
2006-10-05 16:47:00,87.674,87.711,87.673,87.705,195700001.0
2006-10-05 16:48:00,87.687,87.708,87.68,87.699,118900000.0
2006-10-05 16:49:00,87.706,87.706,87.664,87.683,226799998.0
2006-10-05 16:50:00,87.676,87.676,87.623,87.628,144399999.0
2006-10-05 16:51:00,87.648,87.677,87.646,87.654,169300000.0
2006-10-05 16:52:00,87.631,87.65,87.621,87.65,195599998.0
2006-10-05 16:53:00,87.648,87.662,87.637,87.644,282499999.0
2006-10-05 16:54:00,87.631,87.668,87.631,87.668,70799999.0
2006-10-05 16:55:00,87.651,87.675,87.637,87.638,107900000.0
2006-10-05 16:56:00,87.653,87.684,87.653,87.684,185000003.0
2006-10-05 16:57:00,87.675,87.675,87.64,87.651,227400000.0
2006-10-05 16:58:00,87.645,87.72,87.645,87.715,176200002.0
2006-10-05 16:59:00,87.703,87.738,87.703,87.731,185299997.0
2006-10-05 17:00:00,87.722,87.735,87.693,87.702,108900000.0
2006-10-05 17:01:00,87.687,87.695,87.659,87.68,261799998.0
2006-10-05 17:02:00,87.677,87.702,87.677,87.688,247599999.0
2006-10-05 17:03:00,87.699,87.724,87.694,87.718,184900000.0
2006-10-05 17:04:00,87.74,87.74,87.686,87.686,100399999.0
2006-10-05 17:05:00,87.688,87.719,87.688,87.713,108900000.0
2006-10-05 17:06:00,87.703,87.703,87.668,87.675,196899998.0
2006-10-05 17:07:00,87.663,87.687,87.66,87.687,99900000.0
2006-10-05 17:08:00,87.685,87.685,87.658,87.667,200500000.0
2006-10-05 17:09:00,87.659,87.679,87.643,87.645,285299994.0
2006-10-05 17:10:00,87.659,87.676,87.647,87.67,214600000.0
2006-10-05 17:11:00,87.669,87.678,87.638,87.666,177599996.0
2006-10-05 17:12:00,87.656,87.681,87.656,87.68,211299998.0
2006-10-05 17:13:00,87.659,87.699,87.656,87.699,245300001.0
2006-10-05 17:14:00,87.687,87.687,87.651,87.658,209499998.0
2006-10-05 17:15:00,87.656,87.664,87.628,87.628,290800001.0
2006-10-05 17:16:00,87.614,87.649,87.614,87.645,220399999.0
2006-10-05 17:17:00,87.638,87.653,87.614,87.635,63200000.0
2006-10-05 17:18:00,87.646,87.647,87.612,87.628,205399997.0
2006-10-05 17:19:00,87.616,87.646,87.613,87.613,184999998.0
2006-10-05 17:20:00,87.642,87.657,87.622,87.641,148500000.0
2006-10-05 17:21:00,87.643,87.656,87.616,87.652,157300001.0
2006-10-05 17:22:00,87.655,87.655,87.618,87.621,167000000.0
2006-10-05 17:23:00,87.604,87.623,87.591,87.611,222699999.0
2006-10-05 17:24:00,87.577,87.618,87.577,87.589,134799999.0
2006-10-05 17:25:00,87.582,87.615,87.582,87.615,266800000.0
2006-10-05 17:26:00,87.609,87.62,87.587,87.6,186600001.0
2006-10-05 17:27:00,87.627,87.636,87.611,87.611,163199999.0
2006-10-05 17:28:00,87.619,87.639,87.608,87.617,211199997.0
2006-10-05 17:29:00,87.609,87.636,87.604,87.636,272199994.0
2006-10-05 17:30:00,87.629,87.637,87.614,87.621,276800002.0
2006-10-05 17:31:00,87.619,87.644,87.6,87.618,105600000.0
2006-10-05 17:32:00,87.612,87.635,87.605,87.635,162700005.0
2006-10-05 17:33:00,87.631,87.633,87.596,87.609,278400001.0
2006-10-05 17:34:00,87.586,87.624,87.582,87.593,209000001.0
2006-10-05 17:35:00,87.613,87.645,87.613,87.637,118000000.0
2006-10-05 17:36:00,87.61,87.633,87.608,87.62,124400000.0
2006-10-05 17:37:00,87.613,87.63,87.604,87.63,192900001.0
2006-10-05 17:38:00,87.61,87.629,87.601,87.625,214599998.0
2006-10-05 17:39:00,87.61,87.625,87.584,87.62,78000000.0
2006-10-05 17:40:00,87.622,87.622,87.589,87.598,155599999.0
2006-10-05 17:41:00,87.608,87.621,87.578,87.604,331700000.0
2006-10-05 17:42:00,87.611,87.611,87.576,87.576,205299998.0
2006-10-05 17:43:00,87.589,87.594,87.565,87.57,322000003.0
2006-10-05 17:44:00,87.589,87.597,87.55,87.562,169700001.0
2006-10-05 17:45:00,87.56,87.585,87.56,87.582,186900000.0
2006-10-05 17:46:00,87.575,87.597,87.569,87.58,130200000.0
2006-10-05 17:47:00,87.551,87.586,87.551,87.585,131699997.0
2006-10-05 17:48:00,87.579,87.607,87.579,87.606,140200001.0
2006-10-05 17:49:00,87.601,87.62,87.585,87.607,116400000.0
2006-10-05 17:50:00,87.584,87.617,87.584,87.604,207699998.0
2006-10-05 17:51:00,87.61,87.615,87.583,87.605,313700003.0
2006-10-05 17:52:00,87.614,87.624,87.604,87.606,166200000.0
2006-10-05 17:53:00,87.616,87.624,87.593,87.6,149499999.0
2006-10-05 17:54:00,87.618,87.637,87.613,87.626,133299998.0
2006-10-05 17:55:00,87.628,87.657,87.611,87.634,146100002.0
2006-10-05 17:56:00,87.649,87.665,87.638,87.649,127700002.0
2006-10-05 17:57:00,87.663,87.673,87.641,87.659,206999998.0
2006-10-05 17:58:00,87.629,87.648,87.598,87.614,237500000.0
2006-10-05 17:59:00,87.601,87.635,87.601,87.633,301400000.0
2006-10-05 18:00:00,87.582,87.627,87.582,87.614,238700001.0
2006-10-05 18:01:00,87.609,87.609,87.568,87.586,1201699994.0
2006-10-05 18:02:00,87.6,87.61,87.564,87.58,1819999994.0
2006-10-05 18:03:00,87.58,87.605,87.564,87.59,2034999996.0
2006-10-05 18:04:00,87.586,87.609,87.563,87.59,1704799995.0
2006-10-05 18:05:00,87.617,87.627,87.59,87.627,1952299995.0
2006-10-05 18:06:00,87.606,87.63,87.596,87.619,1688799991.0
2006-10-05 18:07:00,87.615,87.636,87.602,87.623,2000799991.0
2006-10-05 18:09:00,87.596,87.62,87.578,87.62,1607199995.0
2006-10-05 18:10:00,87.609,87.637,87.587,87.606,1811499986.0
2006-10-05 18:11:00,87.63,87.641,87.608,87.613,1036799994.0
2006-10-05 18:12:00,87.62,87.667,87.62,87.665,1388599991.0
2006-10-05 18:13:00,87.639,87.673,87.632,87.657,1593699997.0
2006-10-05 18:14:00,87.652,87.668,87.64,87.658,1494799997.0
2006-10-05 18:17:00,87.636,87.652,87.615,87.625,681000001.0
2006-10-05 18:18:00,87.652,87.66,87.622,87.643,1244799997.0
2006-10-05 18:19:00,87.64,87.665,87.61,87.657,1734999991.0
2006-10-05 18:20:00,87.659,87.673,87.638,87.649,1475300007.0
2006-10-05 18:21:00,87.682,87.682,87.642,87.656,1631099998.0
2006-10-05 18:22:00,87.667,87.679,87.645,87.666,1710899994.0
2006-10-05 18:24:00,87.662,87.664,87.616,87.645,1362000002.0
2006-10-05 18:26:00,87.638,87.658,87.624,87.64,1702900006.0
2006-10-05 18:27:00,87.604,87.632,87.596,87.617,1386799992.0
2006-10-05 18:28:00,87.626,87.651,87.62,87.637,1111200000.0
2006-10-05 18:29:00,87.643,87.655,87.602,87.607,1247199996.0
2006-10-05 18:30:00,87.637,87.653,87.616,87.62,586599997.0
2006-10-05 18:31:00,87.625,87.639,87.609,87.61,1090199999.0
2006-10-05 18:32:00,87.618,87.66,87.609,87.643,1641699990.0
2006-10-05 18:33:00,87.625,87.652,87.608,87.637,1970299994.0
2006-10-05 18:34:00,87.657,87.69,87.654,87.683,1916499991.0
2006-10-05 18:35:00,87.683,87.683,87.639,87.64,1487399999.0
2006-10-05 18:36:00,87.646,87.672,87.635,87.649,1433299998.0
2006-10-05 18:37:00,87.661,87.672,87.644,87.672,1151899998.0
2006-10-05 18:38:00,87.67,87.67,87.637,87.641,674199998.0
2006-10-05 18:39:00,87.624,87.673,87.624,87.655,368299998.0
2006-10-05 18:40:00,87.672,87.672,87.632,87.652,681900001.0
2006-10-05 18:41:00,87.654,87.654,87.615,87.647,789699999.0
2006-10-05 18:42:00,87.652,87.663,87.636,87.65,748699991.0
2006-10-05 18:43:00,87.632,87.655,87.618,87.643,1376300002.0
2006-10-05 18:44:00,87.648,87.667,87.632,87.632,912099994.0
2006-10-05 18:45:00,87.658,87.668,87.617,87.636,1205699992.0
2006-10-05 18:46:00,87.638,87.679,87.62,87.664,643899994.0
2006-10-05 18:47:00,87.641,87.666,87.636,87.665,499899995.0
2006-10-05 18:48:00,87.663,87.685,87.626,87.67,676999997.0
2006-10-05 18:49:00,87.654,87.677,87.649,87.668,912800002.0
2006-10-05 18:50:00,87.665,87.665,87.631,87.632,1037700001.0
2006-10-05 18:51:00,87.658,87.672,87.625,87.656,388499999.0
2006-10-05 18:52:00,87.637,87.676,87.621,87.646,934899995.0
2006-10-05 18:53:00,87.661,87.677,87.628,87.628,938200008.0
2006-10-05 18:54:00,87.635,87.655,87.61,87.637,861599999.0
2006-10-05 18:55:00,87.635,87.651,87.609,87.63,1039600005.0
2006-10-05 18:56:00,87.619,87.641,87.591,87.636,580300004.0
2006-10-05 18:57:00,87.652,87.66,87.623,87.633,379099994.0
2006-10-05 18:58:00,87.603,87.644,87.603,87.612,1066099996.0
2006-10-05 18:59:00,87.638,87.657,87.63,87.655,782099998.0
2006-10-05 19:00:00,87.618,87.648,87.581,87.628,602299998.0
2006-10-05 19:01:00,87.625,87.625,87.581,87.598,391399998.0
2006-10-05 19:02:00,87.583,87.625,87.571,87.61,324899996.0
2006-10-05 19:03:00,87.612,87.625,87.6,87.622,795800003.0
2006-10-05 19:04:00,87.598,87.627,87.581,87.602,670899998.0
2006-10-05 19:05:00,87.62,87.621,87.59,87.597,454299998.0
2006-10-05 19:06:00,87.608,87.623,87.576,87.593,525999997.0
2006-10-05 19:07:00,87.6,87.629,87.597,87.617,1288699990.0
2006-10-05 19:08:00,87.612,87.64,87.597,87.616,810200001.0
2006-10-05 19:09:00,87.606,87.639,87.606,87.63,674999997.0
2006-10-05 19:10:00,87.598,87.624,87.588,87.601,471499998.0
2006-10-05 19:11:00,87.629,87.638,87.614,87.617,232000001.0
2006-10-05 19:12:00,87.609,87.628,87.597,87.599,318500002.0
2006-10-05 19:13:00,87.614,87.637,87.571,87.6,361000000.0
2006-10-05 19:14:00,87.601,87.64,87.601,87.619,484100003.0
2006-10-05 19:15:00,87.628,87.637,87.603,87.616,565299999.0
2006-10-05 19:16:00,87.615,87.65,87.609,87.65,313300002.0
2006-10-05 19:17:00,87.633,87.656,87.625,87.645,660500000.0
2006-10-05 19:18:00,87.613,87.651,87.604,87.615,618099992.0
2006-10-05 19:19:00,87.622,87.645,87.614,87.645,678900003.0
2006-10-05 19:20:00,87.638,87.662,87.624,87.642,339100000.0
2006-10-05 19:21:00,87.64,87.652,87.624,87.652,274700001.0
2006-10-05 19:22:00,87.642,87.645,87.563,87.612,316499998.0
2006-10-05 19:23:00,87.649,87.649,87.609,87.622,1661299993.0
2006-10-05 19:24:00,87.623,87.657,87.616,87.638,566799995.0
2006-10-05 19:25:00,87.612,87.647,87.599,87.602,1065899996.0
2006-10-05 19:26:00,87.612,87.642,87.602,87.632,1191999993.0
2006-10-05 19:27:00,87.625,87.64,87.61,87.618,957700002.0
2006-10-05 19:28:00,87.616,87.651,87.608,87.643,560599996.0
2006-10-05 19:29:00,87.618,87.651,87.61,87.651,664300000.0
2006-10-05 19:30:00,87.622,87.646,87.585,87.63,815899998.0
2006-10-05 19:31:00,87.625,87.651,87.621,87.645,610799998.0
2006-10-05 19:32:00,87.64,87.654,87.615,87.649,730000000.0
2006-10-05 19:33:00,87.638,87.669,87.611,87.656,631099997.0
2006-10-05 19:34:00,87.645,87.673,87.642,87.673,899800002.0
2006-10-05 19:35:00,87.677,87.677,87.611,87.611,824599989.0
2006-10-05 19:36:00,87.659,87.683,87.646,87.666,548099997.0
2006-10-05 19:37:00,87.66,87.681,87.63,87.664,275099999.0
2006-10-05 19:38:00,87.66,87.678,87.646,87.672,1009099999.0
2006-10-05 19:39:00,87.644,87.692,87.644,87.675,1031599998.0
2006-10-05 19:40:00,87.673,87.683,87.636,87.666,661599997.0
2006-10-05 19:41:00,87.676,87.69,87.66,87.675,900399995.0
2006-10-05 19:42:00,87.669,87.694,87.655,87.675,558299995.0
2006-10-05 19:43:00,87.674,87.679,87.632,87.632,348000001.0
2006-10-05 19:44:00,87.664,87.69,87.636,87.636,546599997.0
2006-10-05 19:45:00,87.637,87.677,87.629,87.677,438599998.0
2006-10-05 19:46:00,87.628,87.687,87.628,87.68,323900005.0
2006-10-05 19:47:00,87.677,87.695,87.66,87.676,324399999.0
2006-10-05 19:48:00,87.691,87.694,87.654,87.69,957099992.0
2006-10-05 19:49:00,87.688,87.703,87.652,87.69,583899995.0
2006-10-05 19:50:00,87.699,87.707,87.658,87.667,343900000.0
2006-10-05 19:51:00,87.706,87.722,87.67,87.679,282699998.0
2006-10-05 19:52:00,87.702,87.72,87.676,87.72,485900006.0
2006-10-05 19:53:00,87.704,87.722,87.675,87.716,654199992.0
2006-10-05 19:54:00,87.702,87.72,87.686,87.711,730900001.0
2006-10-05 19:55:00,87.708,87.741,87.678,87.705,437100000.0
2006-10-05 19:56:00,87.685,87.726,87.669,87.692,339099997.0
2006-10-05 19:57:00,87.713,87.713,87.67,87.69,488799998.0
2006-10-05 19:58:00,87.713,87.717,87.689,87.692,842700001.0
2006-10-05 19:59:00,87.69,87.718,87.682,87.705,765699998.0
2006-10-05 20:00:00,87.678,87.698,87.664,87.67,428900001.0
2006-10-05 20:01:00,87.673,87.698,87.651,87.664,462299993.0
2006-10-05 20:02:00,87.673,87.695,87.646,87.67,683500000.0
2006-10-05 20:03:00,87.68,87.706,87.671,87.702,454699996.0
2006-10-05 20:04:00,87.686,87.702,87.636,87.683,419500003.0
2006-10-05 20:05:00,87.684,87.693,87.642,87.668,658099996.0
2006-10-05 20:06:00,87.656,87.68,87.656,87.675,753000000.0
2006-10-05 20:07:00,87.675,87.699,87.659,87.67,664899988.0
2006-10-05 20:08:00,87.671,87.671,87.619,87.639,365599999.0
2006-10-05 20:09:00,87.636,87.671,87.624,87.651,556899998.0
2006-10-05 20:10:00,87.661,87.667,87.634,87.652,881399992.0
2006-10-05 20:11:00,87.656,87.684,87.635,87.64,876299998.0
2006-10-05 20:12:00,87.663,87.672,87.631,87.649,1372599993.0
2006-10-05 20:13:00,87.642,87.667,87.616,87.65,468700000.0
2006-10-05 20:14:00,87.659,87.662,87.593,87.641,460900002.0
2006-10-05 20:15:00,87.646,87.668,87.639,87.65,583500004.0
2006-10-05 20:16:00,87.675,87.69,87.637,87.637,655600003.0
2006-10-05 20:17:00,87.656,87.671,87.635,87.652,393099997.0
2006-10-05 20:18:00,87.652,87.677,87.636,87.657,144600001.0
2006-10-05 20:19:00,87.667,87.67,87.628,87.65,296300000.0
2006-10-05 20:20:00,87.646,87.679,87.627,87.674,775699994.0
2006-10-05 20:21:00,87.664,87.683,87.639,87.66,387899999.0
2006-10-05 20:22:00,87.677,87.683,87.638,87.664,945399996.0
2006-10-05 20:23:00,87.682,87.682,87.648,87.667,545400001.0
2006-10-05 20:24:00,87.652,87.679,87.63,87.672,375100006.0
2006-10-05 20:25:00,87.654,87.681,87.642,87.672,755199998.0
2006-10-05 20:26:00,87.674,87.693,87.658,87.674,528699998.0
2006-10-05 20:27:00,87.681,87.681,87.634,87.647,449100000.0
2006-10-05 20:28:00,87.646,87.672,87.638,87.667,1118899995.0
2006-10-05 20:29:00,87.676,87.696,87.65,87.661,1514399991.0
2006-10-05 20:30:00,87.685,87.688,87.658,87.668,1563599997.0
2006-10-05 20:31:00,87.697,87.712,87.666,87.677,1197400003.0
2006-10-05 20:32:00,87.662,87.686,87.639,87.65,920799998.0
2006-10-05 20:33:00,87.686,87.688,87.659,87.669,689899999.0
2006-10-05 20:34:00,87.683,87.699,87.658,87.658,323899999.0
2006-10-05 20:35:00,87.664,87.704,87.646,87.672,508499992.0
2006-10-05 20:36:00,87.673,87.696,87.642,87.681,451100004.0
2006-10-05 20:37:00,87.664,87.695,87.66,87.69,658299992.0
2006-10-05 20:38:00,87.675,87.692,87.658,87.689,934399999.0
2006-10-05 20:39:00,87.68,87.721,87.667,87.677,547899997.0
2006-10-05 20:40:00,87.65,87.707,87.65,87.694,1373199985.0
2006-10-05 20:41:00,87.686,87.706,87.681,87.684,1045299993.0
2006-10-05 20:42:00,87.69,87.702,87.656,87.681,1222399999.0
2006-10-05 20:43:00,87.677,87.711,87.658,87.697,893399993.0
2006-10-05 20:44:00,87.695,87.725,87.678,87.7,727499998.0
2006-10-05 20:45:00,87.697,87.705,87.68,87.697,661299999.0
2006-10-05 20:46:00,87.688,87.707,87.67,87.689,661200001.0
2006-10-05 20:47:00,87.681,87.714,87.672,87.701,1140399993.0
2006-10-05 20:48:00,87.672,87.698,87.667,87.694,715199996.0
2006-10-05 20:49:00,87.675,87.7,87.665,87.693,503499999.0
2006-10-05 20:50:00,87.69,87.716,87.663,87.716,1147999998.0
2006-10-05 20:51:00,87.704,87.744,87.704,87.744,513800000.0
2006-10-05 20:52:00,87.728,87.763,87.705,87.759,265300000.0
2006-10-05 20:53:00,87.765,87.774,87.732,87.732,1214800001.0
2006-10-05 20:54:00,87.731,87.776,87.731,87.765,524099993.0
2006-10-05 20:55:00,87.75,87.782,87.728,87.744,1200300001.0
2006-10-05 20:56:00,87.747,87.792,87.736,87.768,625200001.0
2006-10-05 20:57:00,87.789,87.794,87.746,87.756,770400002.0
2006-10-05 20:58:00,87.783,87.783,87.727,87.757,1330600005.0
2006-10-05 20:59:00,87.755,87.783,87.729,87.783,1109400002.0
2006-10-05 21:00:00,87.788,87.788,87.742,87.745,1076300002.0
2006-10-05 21:01:00,87.759,87.759,87.721,87.721,1222599993.0
2006-10-05 21:02:00,87.743,87.743,87.7,87.716,446200003.0
2006-10-05 21:03:00,87.736,87.762,87.721,87.721,365600003.0
2006-10-05 21:04:00,87.742,87.749,87.705,87.705,547500002.0
2006-10-05 21:05:00,87.715,87.734,87.688,87.707,649400000.0
2006-10-05 21:06:00,87.716,87.722,87.692,87.705,727199997.0
2006-10-05 21:07:00,87.741,87.743,87.699,87.707,718000005.0
2006-10-05 21:08:00,87.688,87.736,87.668,87.702,938900002.0
2006-10-05 21:09:00,87.725,87.742,87.702,87.709,258499999.0
2006-10-05 21:10:00,87.715,87.735,87.69,87.719,802800003.0
2006-10-05 21:11:00,87.733,87.733,87.689,87.689,523300000.0
2006-10-05 21:12:00,87.736,87.768,87.708,87.75,230999999.0
2006-10-05 21:13:00,87.746,87.746,87.71,87.72,426499998.0
2006-10-05 21:14:00,87.732,87.753,87.713,87.716,731399994.0
2006-10-05 21:15:00,87.689,87.741,87.685,87.71,921099989.0
2006-10-05 21:16:00,87.696,87.72,87.689,87.712,835800001.0
2006-10-05 21:17:00,87.722,87.725,87.683,87.696,904200003.0
2006-10-05 21:18:00,87.722,87.723,87.676,87.706,689699997.0
2006-10-05 21:19:00,87.693,87.718,87.686,87.705,653900001.0
2006-10-05 21:20:00,87.699,87.732,87.699,87.727,1436199994.0
2006-10-05 21:21:00,87.712,87.734,87.698,87.722,896899996.0
2006-10-05 21:22:00,87.723,87.729,87.702,87.702,740800002.0
2006-10-05 21:23:00,87.717,87.735,87.686,87.708,853499999.0
2006-10-05 21:24:00,87.705,87.728,87.683,87.686,851900003.0
2006-10-05 21:25:00,87.722,87.732,87.684,87.697,1194299997.0
2006-10-05 21:26:00,87.689,87.724,87.684,87.716,405300002.0
2006-10-05 21:27:00,87.687,87.715,87.677,87.705,671899993.0
2006-10-05 21:28:00,87.72,87.73,87.686,87.7,351299999.0
2006-10-05 21:29:00,87.728,87.741,87.71,87.725,637299997.0
2006-10-05 21:30:00,87.714,87.731,87.699,87.719,492400004.0
2006-10-05 21:31:00,87.729,87.739,87.685,87.698,213900001.0
2006-10-05 21:32:00,87.685,87.725,87.668,87.694,322499999.0
2006-10-05 21:33:00,87.7,87.72,87.695,87.712,455099995.0
2006-10-05 21:34:00,87.703,87.718,87.684,87.7,265400000.0
2006-10-05 21:35:00,87.692,87.71,87.679,87.709,533000001.0
2006-10-05 21:36:00,87.692,87.714,87.674,87.714,381900001.0
2006-10-05 21:37:00,87.713,87.725,87.687,87.723,485699998.0
2006-10-05 21:38:00,87.714,87.714,87.685,87.685,166200001.0
2006-10-05 21:39:00,87.702,87.72,87.686,87.686,334200001.0
2006-10-05 21:40:00,87.685,87.709,87.66,87.685,579500004.0
2006-10-05 21:41:00,87.681,87.716,87.671,87.687,332700003.0
2006-10-05 21:42:00,87.676,87.705,87.674,87.699,331600002.0
2006-10-05 21:43:00,87.69,87.708,87.672,87.694,268999998.0
2006-10-05 21:44:00,87.691,87.715,87.665,87.7,795600001.0
2006-10-05 21:45:00,87.671,87.713,87.66,87.682,440099998.0
2006-10-05 21:46:00,87.69,87.711,87.684,87.711,203700001.0
2006-10-05 21:47:00,87.708,87.732,87.698,87.706,480799999.0
2006-10-05 21:48:00,87.712,87.712,87.666,87.679,652600000.0
2006-10-05 21:49:00,87.669,87.712,87.661,87.712,206000002.0
2006-10-05 21:50:00,87.664,87.693,87.664,87.685,190000000.0
2006-10-05 21:51:00,87.674,87.713,87.674,87.712,241900003.0
2006-10-05 21:52:00,87.7,87.718,87.685,87.688,201800000.0
2006-10-05 21:53:00,87.722,87.724,87.692,87.695,393699999.0
2006-10-05 21:54:00,87.662,87.722,87.653,87.722,252399998.0
2006-10-05 21:55:00,87.716,87.73,87.701,87.702,295699996.0
2006-10-05 21:56:00,87.699,87.728,87.697,87.727,263599999.0
2006-10-05 21:57:00,87.725,87.738,87.709,87.723,192300001.0
2006-10-05 21:58:00,87.706,87.737,87.702,87.72,127100001.0
2006-10-05 21:59:00,87.723,87.759,87.718,87.743,387099998.0
2006-10-05 22:00:00,87.725,87.766,87.711,87.753,610699995.0
2006-10-05 22:01:00,87.764,87.777,87.733,87.762,575900004.0
2006-10-05 22:02:00,87.759,87.78,87.747,87.78,743200002.0
2006-10-05 22:03:00,87.779,87.8,87.752,87.772,380499998.0
2006-10-05 22:04:00,87.76,87.788,87.754,87.774,610899993.0
2006-10-05 22:05:00,87.781,87.781,87.744,87.745,212999999.0
2006-10-05 22:06:00,87.729,87.76,87.716,87.743,133500000.0
2006-10-05 22:07:00,87.749,87.77,87.722,87.735,279199997.0
2006-10-05 22:08:00,87.754,87.775,87.74,87.744,180799997.0
2006-10-05 22:09:00,87.767,87.77,87.741,87.741,312899998.0
2006-10-05 22:10:00,87.715,87.76,87.707,87.745,154200000.0
2006-10-05 22:11:00,87.76,87.778,87.738,87.75,431899995.0
2006-10-05 22:12:00,87.744,87.764,87.715,87.728,508499996.0
2006-10-05 22:13:00,87.732,87.778,87.718,87.757,343000000.0
2006-10-05 22:14:00,87.765,87.782,87.75,87.751,330399998.0
2006-10-05 22:15:00,87.755,87.775,87.743,87.775,258399999.0
2006-10-05 22:16:00,87.77,87.793,87.743,87.752,430200004.0
2006-10-05 22:17:00,87.758,87.786,87.748,87.764,285400002.0
2006-10-05 22:18:00,87.779,87.779,87.749,87.755,434499997.0
2006-10-05 22:19:00,87.764,87.769,87.72,87.729,223000000.0
2006-10-05 22:20:00,87.746,87.755,87.725,87.726,207599999.0
2006-10-05 22:21:00,87.738,87.738,87.693,87.695,283199999.0
2006-10-05 22:22:00,87.724,87.742,87.7,87.703,422299998.0
2006-10-05 22:23:00,87.71,87.71,87.673,87.686,442499997.0
2006-10-05 22:24:00,87.69,87.725,87.679,87.708,350400000.0
2006-10-05 22:25:00,87.71,87.715,87.678,87.687,199699997.0
2006-10-05 22:26:00,87.683,87.711,87.674,87.703,247900002.0
2006-10-05 22:27:00,87.711,87.732,87.69,87.704,609999993.0
2006-10-05 22:28:00,87.72,87.744,87.692,87.725,293799996.0
2006-10-05 22:29:00,87.74,87.75,87.704,87.724,293400002.0
2006-10-05 22:30:00,87.734,87.739,87.705,87.71,197500003.0
2006-10-05 22:31:00,87.723,87.746,87.692,87.731,548599995.0
2006-10-05 22:32:00,87.734,87.766,87.71,87.724,371299997.0
2006-10-05 22:33:00,87.714,87.741,87.701,87.738,659200002.0
2006-10-05 22:34:00,87.718,87.756,87.699,87.728,517200002.0
2006-10-05 22:35:00,87.709,87.733,87.703,87.725,262099998.0
2006-10-05 22:36:00,87.741,87.76,87.711,87.726,406000000.0
2006-10-05 22:37:00,87.746,87.746,87.701,87.706,224000000.0
2006-10-05 22:38:00,87.71,87.732,87.684,87.732,220800000.0
2006-10-05 22:39:00,87.723,87.766,87.715,87.728,277200001.0
2006-10-05 22:40:00,87.747,87.757,87.726,87.726,187699998.0
2006-10-05 22:41:00,87.726,87.758,87.708,87.74,183099998.0
2006-10-05 22:42:00,87.741,87.762,87.727,87.737,202700000.0
2006-10-05 22:43:00,87.748,87.77,87.738,87.763,274600002.0
2006-10-05 22:44:00,87.719,87.748,87.699,87.717,569299995.0
2006-10-05 22:45:00,87.757,87.773,87.733,87.753,484400002.0
2006-10-05 22:46:00,87.739,87.767,87.723,87.753,338700002.0
2006-10-05 22:47:00,87.746,87.776,87.724,87.767,209400001.0
2006-10-05 22:48:00,87.755,87.777,87.732,87.742,252800002.0
2006-10-05 22:49:00,87.769,87.78,87.725,87.743,208899999.0
2006-10-05 22:50:00,87.759,87.773,87.73,87.747,202800000.0
2006-10-05 22:51:00,87.745,87.781,87.734,87.765,273299998.0
2006-10-05 22:52:00,87.752,87.794,87.752,87.791,157100000.0
2006-10-05 22:53:00,87.8,87.815,87.764,87.793,541399997.0
2006-10-05 22:54:00,87.772,87.825,87.748,87.775,291899997.0
2006-10-05 22:55:00,87.751,87.78,87.729,87.773,288200001.0
2006-10-05 22:56:00,87.785,87.791,87.75,87.771,211100002.0
2006-10-05 22:57:00,87.773,87.793,87.73,87.782,319300002.0
2006-10-05 22:58:00,87.788,87.794,87.743,87.768,126199998.0
2006-10-05 22:59:00,87.764,87.798,87.716,87.759,486700000.0
2006-10-05 23:00:00,87.799,87.804,87.75,87.765,203499997.0
2006-10-05 23:01:00,87.79,87.836,87.749,87.812,199599999.0
2006-10-05 23:02:00,87.788,87.83,87.781,87.803,184300001.0
2006-10-05 23:03:00,87.8,87.817,87.778,87.787,254000000.0
2006-10-05 23:04:00,87.775,87.811,87.769,87.782,219099998.0
2006-10-05 23:05:00,87.765,87.8,87.763,87.78,212600001.0
2006-10-05 23:06:00,87.761,87.787,87.738,87.769,213500003.0
2006-10-05 23:07:00,87.769,87.796,87.76,87.78,209699999.0
2006-10-05 23:08:00,87.768,87.796,87.746,87.767,267799999.0
2006-10-05 23:09:00,87.781,87.795,87.744,87.747,156499999.0
2006-10-05 23:10:00,87.776,87.779,87.746,87.758,183500001.0
2006-10-05 23:11:00,87.791,87.821,87.769,87.802,195799999.0
2006-10-05 23:12:00,87.78,87.82,87.777,87.801,135199999.0
2006-10-05 23:13:00,87.775,87.809,87.775,87.796,134799998.0
2006-10-05 23:14:00,87.762,87.794,87.757,87.768,319700000.0
2006-10-05 23:15:00,87.774,87.805,87.761,87.775,156799997.0
2006-10-05 23:16:00,87.787,87.839,87.787,87.839,226899995.0
2006-10-05 23:17:00,87.807,87.824,87.788,87.816,213400000.0
2006-10-05 23:18:00,87.775,87.805,87.775,87.787,245800001.0
2006-10-05 23:19:00,87.76,87.777,87.728,87.754,121399999.0
2006-10-05 23:20:00,87.775,87.786,87.757,87.763,293199999.0
2006-10-05 23:21:00,87.783,87.783,87.757,87.76,107800000.0
2006-10-05 23:22:00,87.77,87.792,87.743,87.759,194200000.0
2006-10-05 23:23:00,87.774,87.787,87.734,87.734,342400001.0
2006-10-05 23:24:00,87.741,87.779,87.718,87.772,182300001.0
2006-10-05 23:25:00,87.75,87.77,87.745,87.767,259900001.0
2006-10-05 23:26:00,87.717,87.765,87.71,87.736,215500002.0
2006-10-05 23:27:00,87.744,87.775,87.733,87.744,157900000.0
2006-10-05 23:28:00,87.713,87.75,87.696,87.726,157600000.0
2006-10-05 23:29:00,87.743,87.776,87.743,87.773,215399998.0
2006-10-05 23:30:00,87.785,87.797,87.767,87.768,123199999.0
2006-10-05 23:31:00,87.791,87.794,87.749,87.772,250200000.0
2006-10-05 23:32:00,87.782,87.82,87.766,87.82,165099999.0
2006-10-05 23:33:00,87.81,87.815,87.777,87.803,129199999.0
2006-10-05 23:34:00,87.784,87.814,87.773,87.79,290299996.0
2006-10-05 23:35:00,87.8,87.823,87.793,87.81,234300004.0
2006-10-05 23:36:00,87.802,87.831,87.794,87.824,236400001.0
2006-10-05 23:37:00,87.817,87.817,87.777,87.801,165900002.0
2006-10-05 23:38:00,87.805,87.805,87.772,87.772,161600000.0
2006-10-05 23:39:00,87.79,87.802,87.745,87.799,139500002.0
2006-10-05 23:40:00,87.806,87.818,87.785,87.797,191300000.0
2006-10-05 23:41:00,87.794,87.811,87.775,87.787,272699999.0
2006-10-05 23:42:00,87.773,87.808,87.771,87.791,236500001.0
2006-10-05 23:43:00,87.777,87.802,87.757,87.786,153199999.0
2006-10-05 23:44:00,87.778,87.795,87.76,87.775,221499999.0
2006-10-05 23:45:00,87.769,87.793,87.752,87.766,197900000.0
2006-10-05 23:46:00,87.748,87.772,87.74,87.766,176400003.0
2006-10-05 23:47:00,87.767,87.773,87.716,87.735,185499996.0
2006-10-05 23:48:00,87.755,87.763,87.721,87.721,137800000.0
2006-10-05 23:49:00,87.697,87.735,87.694,87.721,224800001.0
2006-10-05 23:50:00,87.717,87.73,87.695,87.7,147400000.0
2006-10-05 23:51:00,87.723,87.732,87.693,87.731,220899997.0
2006-10-05 23:52:00,87.725,87.751,87.707,87.74,158399996.0
2006-10-05 23:53:00,87.752,87.757,87.721,87.743,137899999.0
2006-10-05 23:54:00,87.738,87.758,87.726,87.74,80299999.0
2006-10-05 23:55:00,87.737,87.752,87.723,87.752,241200000.0
2006-10-05 23:56:00,87.725,87.75,87.723,87.744,170400000.0
2006-10-05 23:57:00,87.744,87.744,87.715,87.715,127500001.0
2006-10-05 23:58:00,87.722,87.752,87.722,87.746,214099997.0
2006-10-05 23:59:00,87.734,87.751,87.719,87.747,237200002.0
2006-10-06 00:00:00,87.758,87.758,87.724,87.729,216399998.0
2006-10-06 00:01:00,87.727,87.764,87.72,87.764,225700002.0
2006-10-06 00:02:00,87.764,87.764,87.715,87.716,194099997.0
2006-10-06 00:03:00,87.753,87.765,87.733,87.752,191800000.0
2006-10-06 00:04:00,87.747,87.749,87.713,87.725,168699999.0
2006-10-06 00:05:00,87.729,87.758,87.729,87.753,162900002.0
2006-10-06 00:06:00,87.718,87.749,87.718,87.744,201600002.0
2006-10-06 00:07:00,87.76,87.763,87.726,87.727,179500001.0
2006-10-06 00:08:00,87.757,87.768,87.734,87.747,146800000.0
2006-10-06 00:09:00,87.766,87.766,87.731,87.749,193199999.0
2006-10-06 00:10:00,87.736,87.78,87.729,87.78,195600002.0
2006-10-06 00:11:00,87.776,87.776,87.736,87.745,166000000.0
2006-10-06 00:12:00,87.733,87.764,87.726,87.732,337599996.0
2006-10-06 00:13:00,87.743,87.778,87.733,87.752,344799995.0
2006-10-06 00:14:00,87.752,87.768,87.723,87.723,235299998.0
2006-10-06 00:15:00,87.74,87.763,87.728,87.738,181899999.0
2006-10-06 00:16:00,87.762,87.764,87.744,87.747,199799997.0
2006-10-06 00:17:00,87.76,87.769,87.732,87.737,226800003.0
2006-10-06 00:18:00,87.771,87.773,87.726,87.726,358399998.0
2006-10-06 00:19:00,87.749,87.758,87.734,87.74,175200003.0
2006-10-06 00:20:00,87.753,87.761,87.722,87.729,140600000.0
2006-10-06 00:21:00,87.752,87.758,87.719,87.73,186299998.0
2006-10-06 00:22:00,87.723,87.76,87.718,87.735,187399998.0
2006-10-06 00:23:00,87.766,87.772,87.725,87.738,227700002.0
2006-10-06 00:24:00,87.733,87.753,87.721,87.74,188800000.0
2006-10-06 00:25:00,87.746,87.754,87.725,87.729,110800000.0
2006-10-06 00:26:00,87.74,87.765,87.737,87.749,200999998.0
2006-10-06 00:27:00,87.754,87.762,87.729,87.742,176899998.0
2006-10-06 00:28:00,87.765,87.788,87.752,87.752,304099999.0
2006-10-06 00:29:00,87.769,87.77,87.736,87.736,266899998.0
2006-10-06 00:30:00,87.776,87.813,87.775,87.804,194200002.0
2006-10-06 00:31:00,87.788,87.817,87.788,87.816,257999996.0
2006-10-06 00:32:00,87.811,87.831,87.795,87.809,250399999.0
2006-10-06 00:33:00,87.835,87.856,87.812,87.833,235500000.0
2006-10-06 00:34:00,87.84,87.846,87.826,87.826,191099998.0
2006-10-06 00:35:00,87.81,87.845,87.81,87.835,188400004.0
2006-10-06 00:36:00,87.816,87.835,87.793,87.835,263700000.0
2006-10-06 00:37:00,87.824,87.824,87.796,87.796,180000002.0
2006-10-06 00:38:00,87.803,87.826,87.787,87.826,316300000.0
2006-10-06 00:39:00,87.813,87.833,87.799,87.813,260499995.0
2006-10-06 00:40:00,87.827,87.847,87.811,87.811,177900001.0
2006-10-06 00:41:00,87.821,87.844,87.807,87.839,206200001.0
2006-10-06 00:42:00,87.833,87.852,87.811,87.817,292899997.0
2006-10-06 00:43:00,87.805,87.834,87.779,87.815,119000002.0
2006-10-06 00:44:00,87.814,87.839,87.814,87.83,200799998.0
2006-10-06 00:45:00,87.813,87.835,87.8,87.8,118300001.0
2006-10-06 00:46:00,87.827,87.829,87.788,87.799,257400001.0
2006-10-06 00:47:00,87.801,87.821,87.791,87.802,216900000.0
2006-10-06 00:48:00,87.802,87.819,87.788,87.807,261400001.0
2006-10-06 00:49:00,87.795,87.825,87.781,87.808,297200000.0
2006-10-06 00:50:00,87.808,87.819,87.789,87.808,185499999.0
2006-10-06 00:51:00,87.794,87.821,87.786,87.821,282100000.0
2006-10-06 00:52:00,87.818,87.834,87.793,87.794,227699999.0
2006-10-06 00:53:00,87.808,87.825,87.791,87.808,210099999.0
2006-10-06 00:54:00,87.835,87.835,87.8,87.8,140600000.0
2006-10-06 00:55:00,87.806,87.83,87.798,87.814,270499997.0
2006-10-06 00:56:00,87.814,87.835,87.804,87.81,138099999.0
2006-10-06 00:57:00,87.805,87.836,87.795,87.836,207700001.0
2006-10-06 00:58:00,87.824,87.864,87.823,87.84,207699998.0
2006-10-06 00:59:00,87.862,87.862,87.831,87.831,172599998.0
2006-10-06 01:00:00,87.86,87.87,87.835,87.835,189600000.0
2006-10-06 01:01:00,87.84,87.845,87.798,87.831,241500001.0
2006-10-06 01:02:00,87.849,87.858,87.827,87.832,251199999.0
2006-10-06 01:03:00,87.854,87.861,87.831,87.854,330399997.0
2006-10-06 01:04:00,87.836,87.855,87.827,87.848,188500000.0
2006-10-06 01:05:00,87.834,87.855,87.826,87.853,114100001.0
2006-10-06 01:06:00,87.818,87.852,87.804,87.852,217700003.0
2006-10-06 01:07:00,87.851,87.858,87.815,87.815,172000001.0
2006-10-06 01:08:00,87.828,87.845,87.807,87.817,253900004.0
2006-10-06 01:09:00,87.825,87.844,87.804,87.812,215100002.0
2006-10-06 01:10:00,87.8,87.845,87.797,87.83,167500000.0
2006-10-06 01:11:00,87.816,87.83,87.808,87.826,265100001.0
2006-10-06 01:12:00,87.816,87.826,87.795,87.812,214099999.0
2006-10-06 01:13:00,87.818,87.836,87.805,87.815,177699999.0
2006-10-06 01:14:00,87.819,87.845,87.798,87.828,312799998.0
2006-10-06 01:15:00,87.838,87.839,87.806,87.825,176700000.0
2006-10-06 01:16:00,87.821,87.845,87.811,87.811,187299998.0
2006-10-06 01:17:00,87.84,87.84,87.799,87.807,214200000.0
2006-10-06 01:18:00,87.829,87.843,87.797,87.807,208799999.0
2006-10-06 01:19:00,87.823,87.84,87.797,87.823,254200002.0
2006-10-06 01:20:00,87.799,87.837,87.799,87.823,263399999.0
2006-10-06 01:21:00,87.837,87.837,87.772,87.775,245200000.0
2006-10-06 01:22:00,87.816,87.825,87.791,87.799,122400000.0
2006-10-06 01:23:00,87.819,87.831,87.795,87.799,136699999.0
2006-10-06 01:24:00,87.831,87.831,87.782,87.782,195999998.0
2006-10-06 01:25:00,87.794,87.816,87.786,87.811,234599998.0
2006-10-06 01:26:00,87.801,87.818,87.795,87.813,181499999.0
2006-10-06 01:27:00,87.801,87.803,87.773,87.795,199799998.0
2006-10-06 01:28:00,87.796,87.802,87.763,87.763,196400000.0
2006-10-06 01:29:00,87.78,87.799,87.764,87.783,226799998.0
2006-10-06 01:30:00,87.81,87.81,87.776,87.776,137000002.0
2006-10-06 01:31:00,87.791,87.822,87.771,87.791,301699998.0
2006-10-06 01:32:00,87.794,87.795,87.768,87.775,246600002.0
2006-10-06 01:33:00,87.773,87.801,87.759,87.801,122700000.0
2006-10-06 01:34:00,87.751,87.792,87.751,87.782,122300002.0
2006-10-06 01:35:00,87.792,87.803,87.755,87.755,224000003.0
2006-10-06 01:36:00,87.771,87.785,87.746,87.764,185300004.0
2006-10-06 01:37:00,87.776,87.798,87.746,87.766,202500000.0
2006-10-06 01:38:00,87.768,87.784,87.748,87.748,153900000.0
2006-10-06 01:39:00,87.774,87.787,87.754,87.755,258199999.0
2006-10-06 01:40:00,87.786,87.79,87.753,87.754,315599997.0
2006-10-06 01:41:00,87.755,87.767,87.733,87.748,155200000.0
2006-10-06 01:42:00,87.755,87.756,87.736,87.737,143100000.0
2006-10-06 01:43:00,87.738,87.755,87.731,87.753,273000001.0
2006-10-06 01:44:00,87.716,87.753,87.716,87.746,147699998.0
2006-10-06 01:45:00,87.751,87.766,87.722,87.722,159499999.0
2006-10-06 01:46:00,87.731,87.755,87.731,87.747,175299999.0
2006-10-06 01:47:00,87.731,87.75,87.718,87.747,265300000.0
2006-10-06 01:48:00,87.722,87.752,87.721,87.752,169300001.0
2006-10-06 01:49:00,87.757,87.774,87.737,87.75,205300003.0
2006-10-06 01:50:00,87.746,87.772,87.736,87.75,164199999.0
2006-10-06 01:51:00,87.716,87.748,87.706,87.745,72200000.0
2006-10-06 01:52:00,87.731,87.749,87.713,87.746,288299998.0
2006-10-06 01:53:00,87.738,87.762,87.733,87.758,212099997.0
2006-10-06 01:54:00,87.75,87.75,87.721,87.721,139299999.0
2006-10-06 01:55:00,87.758,87.767,87.737,87.767,162200000.0
2006-10-06 01:56:00,87.766,87.779,87.744,87.756,251100001.0
2006-10-06 01:57:00,87.775,87.781,87.749,87.757,178400001.0
2006-10-06 01:58:00,87.762,87.786,87.76,87.765,221800000.0
2006-10-06 01:59:00,87.776,87.793,87.754,87.754,360400002.0
2006-10-06 02:00:00,87.754,87.775,87.745,87.775,189199998.0
2006-10-06 02:01:00,87.782,87.81,87.762,87.81,288199995.0
2006-10-06 02:02:00,87.799,87.813,87.783,87.805,196700000.0
2006-10-06 02:03:00,87.81,87.85,87.81,87.838,233799997.0
2006-10-06 02:04:00,87.83,87.83,87.79,87.791,258399999.0
2006-10-06 02:05:00,87.809,87.825,87.797,87.817,154799996.0
2006-10-06 02:06:00,87.807,87.833,87.807,87.833,94699998.0
2006-10-06 02:07:00,87.819,87.853,87.811,87.832,263500002.0
2006-10-06 02:08:00,87.822,87.848,87.82,87.843,253199995.0
2006-10-06 02:09:00,87.834,87.86,87.826,87.837,212300000.0
2006-10-06 02:10:00,87.789,87.843,87.789,87.843,88800002.0
2006-10-06 02:11:00,87.837,87.84,87.817,87.818,250500001.0
2006-10-06 02:12:00,87.82,87.85,87.81,87.843,300100000.0
2006-10-06 02:13:00,87.828,87.855,87.825,87.848,152099999.0
2006-10-06 02:14:00,87.844,87.86,87.826,87.845,195600001.0
2006-10-06 02:15:00,87.851,87.851,87.8,87.821,364799992.0
2006-10-06 02:16:00,87.835,87.854,87.82,87.842,214999998.0
2006-10-06 02:17:00,87.831,87.857,87.828,87.835,112400002.0
2006-10-06 02:18:00,87.835,87.856,87.821,87.834,176099999.0
2006-10-06 02:19:00,87.839,87.857,87.826,87.829,289600001.0
2006-10-06 02:20:00,87.854,87.865,87.814,87.816,233199999.0
2006-10-06 02:21:00,87.829,87.846,87.798,87.832,281399999.0
2006-10-06 02:22:00,87.803,87.839,87.803,87.836,211600000.0
2006-10-06 02:23:00,87.824,87.842,87.806,87.828,211899998.0
2006-10-06 02:24:00,87.807,87.831,87.806,87.82,166300001.0
2006-10-06 02:25:00,87.8,87.815,87.779,87.793,227400001.0
2006-10-06 02:26:00,87.792,87.813,87.784,87.802,159399999.0
2006-10-06 02:27:00,87.817,87.821,87.79,87.794,184200000.0
2006-10-06 02:28:00,87.807,87.823,87.787,87.812,213099999.0
2006-10-06 02:29:00,87.791,87.808,87.776,87.785,243400002.0
2006-10-06 02:30:00,87.809,87.812,87.777,87.794,180200001.0
2006-10-06 02:31:00,87.783,87.807,87.775,87.788,240299997.0
2006-10-06 02:32:00,87.772,87.815,87.772,87.79,147600002.0
2006-10-06 02:33:00,87.778,87.8,87.764,87.779,149099999.0
2006-10-06 02:34:00,87.772,87.794,87.751,87.763,231799997.0
2006-10-06 02:35:00,87.762,87.771,87.727,87.727,210300000.0
2006-10-06 02:36:00,87.742,87.77,87.742,87.755,183999999.0
2006-10-06 02:37:00,87.773,87.782,87.745,87.756,128799999.0
2006-10-06 02:38:00,87.783,87.783,87.748,87.755,216600002.0
2006-10-06 02:39:00,87.767,87.791,87.743,87.767,254700003.0
2006-10-06 02:40:00,87.765,87.797,87.765,87.796,68200000.0
2006-10-06 02:41:00,87.78,87.804,87.766,87.802,108400000.0
2006-10-06 02:42:00,87.78,87.825,87.78,87.813,146100000.0
2006-10-06 02:43:00,87.796,87.8,87.755,87.781,246800002.0
2006-10-06 02:44:00,87.801,87.814,87.782,87.797,216600000.0
2006-10-06 02:45:00,87.795,87.819,87.792,87.81,172600000.0
2006-10-06 02:46:00,87.827,87.827,87.796,87.804,226499999.0
2006-10-06 02:47:00,87.834,87.837,87.81,87.821,232800001.0
2006-10-06 02:48:00,87.847,87.852,87.813,87.831,190799999.0
2006-10-06 02:49:00,87.84,87.861,87.837,87.853,175300000.0
2006-10-06 02:50:00,87.845,87.858,87.824,87.841,209800001.0
2006-10-06 02:51:00,87.835,87.854,87.825,87.848,186700000.0
2006-10-06 02:52:00,87.84,87.882,87.84,87.865,152400000.0
2006-10-06 02:53:00,87.861,87.879,87.84,87.875,155399997.0
2006-10-06 02:54:00,87.88,87.88,87.852,87.852,128000001.0
2006-10-06 02:55:00,87.841,87.864,87.834,87.855,239900001.0
2006-10-06 02:56:00,87.856,87.872,87.846,87.852,308100002.0
2006-10-06 02:57:00,87.87,87.876,87.836,87.876,222500000.0
2006-10-06 02:58:00,87.868,87.868,87.816,87.816,157299999.0
2006-10-06 02:59:00,87.824,87.842,87.812,87.827,137100001.0
2006-10-06 03:00:00,87.821,87.848,87.821,87.848,175499998.0
2006-10-06 03:01:00,87.825,87.845,87.802,87.823,179299999.0
2006-10-06 03:02:00,87.835,87.86,87.827,87.835,172400000.0
2006-10-06 03:03:00,87.86,87.871,87.819,87.856,289600001.0
2006-10-06 03:04:00,87.875,87.875,87.841,87.855,160900001.0
2006-10-06 03:05:00,87.867,87.89,87.856,87.888,268299996.0
2006-10-06 03:06:00,87.871,87.893,87.85,87.874,169200001.0
2006-10-06 03:07:00,87.895,87.907,87.853,87.856,174000001.0
2006-10-06 03:08:00,87.877,87.897,87.866,87.897,284199999.0
2006-10-06 03:09:00,87.867,87.896,87.862,87.89,172300001.0
2006-10-06 03:10:00,87.868,87.885,87.85,87.859,129800000.0
2006-10-06 03:11:00,87.863,87.876,87.841,87.853,164699999.0
2006-10-06 03:12:00,87.87,87.876,87.823,87.868,303000003.0
2006-10-06 03:13:00,87.853,87.874,87.85,87.866,129499999.0
2006-10-06 03:14:00,87.88,87.888,87.851,87.863,180200001.0
2006-10-06 03:15:00,87.891,87.905,87.87,87.89,200100001.0
2006-10-06 03:16:00,87.901,87.901,87.87,87.884,203800001.0
2006-10-06 03:17:00,87.891,87.928,87.879,87.897,225899999.0
2006-10-06 03:18:00,87.875,87.901,87.865,87.89,336800002.0
2006-10-06 03:19:00,87.89,87.909,87.871,87.889,201900001.0
2006-10-06 03:20:00,87.898,87.913,87.871,87.904,275100000.0
2006-10-06 03:21:00,87.921,87.921,87.875,87.875,190399997.0
2006-10-06 03:22:00,87.908,87.908,87.881,87.886,134900000.0
2006-10-06 03:23:00,87.907,87.912,87.881,87.894,265299998.0
2006-10-06 03:24:00,87.886,87.909,87.877,87.895,287200005.0
2006-10-06 03:25:00,87.886,87.902,87.876,87.893,180700000.0
2006-10-06 03:26:00,87.878,87.893,87.85,87.853,181699996.0
2006-10-06 03:27:00,87.9,87.907,87.874,87.887,135299998.0
2006-10-06 03:28:00,87.92,87.92,87.891,87.891,124300000.0
2006-10-06 03:29:00,87.912,87.912,87.879,87.879,192199998.0
2006-10-06 03:30:00,87.898,87.898,87.862,87.865,190800000.0
2006-10-06 03:31:00,87.874,87.893,87.869,87.889,225199998.0
2006-10-06 03:32:00,87.878,87.898,87.861,87.881,134400000.0
2006-10-06 03:33:00,87.877,87.899,87.854,87.878,228600000.0
2006-10-06 03:34:00,87.878,87.914,87.868,87.903,151100000.0
2006-10-06 03:35:00,87.899,87.916,87.875,87.894,306699999.0
2006-10-06 03:36:00,87.903,87.903,87.877,87.878,200699999.0
2006-10-06 03:37:00,87.896,87.896,87.837,87.862,309599999.0
2006-10-06 03:38:00,87.855,87.89,87.855,87.89,184500001.0
2006-10-06 03:39:00,87.876,87.893,87.857,87.872,193700002.0
2006-10-06 03:40:00,87.863,87.902,87.863,87.888,376100002.0
2006-10-06 03:41:00,87.889,87.9,87.866,87.867,183300001.0
2006-10-06 03:42:00,87.867,87.908,87.865,87.869,196699996.0
2006-10-06 03:43:00,87.881,87.894,87.847,87.847,255100003.0
2006-10-06 03:44:00,87.867,87.904,87.852,87.878,244500000.0
2006-10-06 03:45:00,87.889,87.91,87.878,87.896,186499998.0
2006-10-06 03:46:00,87.909,87.919,87.891,87.894,322700004.0
2006-10-06 03:47:00,87.906,87.931,87.892,87.898,300700001.0
2006-10-06 03:48:00,87.893,87.931,87.893,87.925,199500001.0
2006-10-06 03:49:00,87.893,87.931,87.89,87.931,146899998.0
2006-10-06 03:50:00,87.93,87.935,87.905,87.932,221299998.0
2006-10-06 03:51:00,87.884,87.921,87.869,87.921,243900002.0
2006-10-06 03:52:00,87.868,87.912,87.85,87.89,116400001.0
2006-10-06 03:53:00,87.879,87.922,87.879,87.916,144400001.0
2006-10-06 03:54:00,87.892,87.913,87.873,87.889,176100001.0
2006-10-06 03:55:00,87.883,87.92,87.881,87.92,220399997.0
2006-10-06 03:56:00,87.899,87.929,87.878,87.891,226100002.0
2006-10-06 03:57:00,87.913,87.935,87.894,87.928,206000000.0
2006-10-06 03:58:00,87.904,87.931,87.901,87.908,200100000.0
2006-10-06 03:59:00,87.915,87.941,87.899,87.941,98200000.0
2006-10-06 04:00:00,87.924,87.947,87.904,87.927,237899999.0
2006-10-06 04:01:00,87.889,87.925,87.884,87.925,157499998.0
2006-10-06 04:02:00,87.897,87.922,87.885,87.891,189899999.0
2006-10-06 04:03:00,87.935,87.943,87.921,87.942,213600002.0
2006-10-06 04:04:00,87.952,87.952,87.897,87.907,235100000.0
2006-10-06 04:05:00,87.897,87.945,87.897,87.943,163299999.0
2006-10-06 04:06:00,87.915,87.934,87.896,87.914,84500000.0
2006-10-06 04:07:00,87.929,87.94,87.906,87.934,309200000.0
2006-10-06 04:08:00,87.93,87.95,87.901,87.922,155800000.0
2006-10-06 04:09:00,87.901,87.935,87.9,87.917,221500001.0
2006-10-06 04:10:00,87.905,87.926,87.899,87.907,169300001.0
2006-10-06 04:11:00,87.927,87.949,87.913,87.913,193099999.0
2006-10-06 04:12:00,87.901,87.927,87.88,87.909,141399998.0
2006-10-06 04:13:00,87.935,87.942,87.905,87.924,239699998.0
2006-10-06 04:14:00,87.94,87.94,87.913,87.926,172499999.0
2006-10-06 04:15:00,87.898,87.947,87.898,87.928,298600004.0
2006-10-06 04:16:00,87.94,87.94,87.912,87.915,286200002.0
2006-10-06 04:17:00,87.911,87.94,87.905,87.925,289399999.0
2006-10-06 04:18:00,87.926,87.941,87.91,87.914,126100000.0
2006-10-06 04:19:00,87.922,87.95,87.917,87.917,222199998.0
2006-10-06 04:20:00,87.907,87.93,87.903,87.93,103599999.0
2006-10-06 04:21:00,87.893,87.912,87.875,87.896,147999999.0
2006-10-06 04:22:00,87.918,87.922,87.888,87.908,334200001.0
2006-10-06 04:23:00,87.884,87.904,87.873,87.904,55600000.0
2006-10-06 04:24:00,87.881,87.922,87.859,87.907,216199999.0
2006-10-06 04:25:00,87.901,87.92,87.879,87.891,203999997.0
2006-10-06 04:26:00,87.906,87.941,87.906,87.936,153599999.0
2006-10-06 04:27:00,87.935,87.935,87.9,87.906,202100001.0
2006-10-06 04:28:00,87.904,87.919,87.888,87.908,195900002.0
2006-10-06 04:29:00,87.914,87.939,87.895,87.895,207599998.0
2006-10-06 04:30:00,87.922,87.943,87.922,87.937,283199999.0
2006-10-06 04:31:00,87.915,87.937,87.888,87.916,190500000.0
2006-10-06 04:32:00,87.943,87.943,87.912,87.917,160499999.0
2006-10-06 04:33:00,87.925,87.951,87.899,87.917,205300000.0
2006-10-06 04:34:00,87.891,87.946,87.891,87.921,159400001.0
2006-10-06 04:35:00,87.915,87.95,87.908,87.919,140699999.0
2006-10-06 04:36:00,87.912,87.925,87.896,87.898,106499999.0
2006-10-06 04:37:00,87.898,87.916,87.872,87.896,127600001.0
2006-10-06 04:38:00,87.926,87.926,87.884,87.884,140099998.0
2006-10-06 04:39:00,87.921,87.935,87.905,87.918,193000003.0
2006-10-06 04:40:00,87.896,87.923,87.88,87.915,259500001.0
2006-10-06 04:41:00,87.93,87.945,87.905,87.932,265000001.0
2006-10-06 04:42:00,87.942,87.942,87.886,87.893,205900002.0
2006-10-06 04:43:00,87.903,87.96,87.902,87.928,149700003.0
2006-10-06 04:44:00,87.966,87.993,87.961,87.977,233500001.0
2006-10-06 04:45:00,87.969,88.006,87.965,88.006,278600001.0
2006-10-06 04:46:00,87.985,88.003,87.972,87.993,136700002.0
2006-10-06 04:47:00,87.978,87.989,87.955,87.975,207800002.0
2006-10-06 04:48:00,87.994,87.994,87.967,87.97,195999999.0
2006-10-06 04:49:00,87.985,87.985,87.957,87.975,194400001.0
2006-10-06 04:50:00,87.96,87.994,87.946,87.955,110699999.0
2006-10-06 04:51:00,87.999,88.001,87.977,87.998,236999997.0
2006-10-06 04:52:00,87.987,88.004,87.957,87.98,166700001.0
2006-10-06 04:53:00,87.977,87.997,87.949,87.97,306100001.0
2006-10-06 04:54:00,87.976,88.002,87.952,87.999,371199998.0
2006-10-06 04:55:00,87.978,87.99,87.959,87.959,181199997.0
2006-10-06 04:56:00,87.955,87.997,87.954,87.993,67200000.0
2006-10-06 04:57:00,87.963,88.0,87.954,88.0,209600001.0
2006-10-06 04:58:00,87.987,87.99,87.964,87.967,278000002.0
2006-10-06 04:59:00,87.992,88.017,87.992,88.002,150800001.0
2006-10-06 05:00:00,87.981,87.998,87.963,87.988,225100001.0
2006-10-06 05:01:00,88.0,88.001,87.976,87.978,186899997.0
2006-10-06 05:02:00,88.001,88.014,87.979,88.0,168199999.0
2006-10-06 05:03:00,87.987,88.015,87.985,88.011,134000002.0
2006-10-06 05:04:00,87.986,88.014,87.975,87.999,214699999.0
2006-10-06 05:05:00,88.007,88.017,87.964,87.98,157200003.0
2006-10-06 05:06:00,87.989,88.023,87.983,88.015,276699999.0
2006-10-06 05:07:00,88.013,88.037,87.997,88.006,227200000.0
2006-10-06 05:08:00,87.999,88.045,87.999,88.023,131200001.0
2006-10-06 05:09:00,87.998,88.026,87.994,88.012,185299999.0
2006-10-06 05:10:00,88.014,88.023,87.988,88.007,118900000.0
2006-10-06 05:11:00,87.984,88.022,87.975,88.005,146000000.0
2006-10-06 05:12:00,87.989,88.011,87.962,88.008,168100001.0
2006-10-06 05:13:00,88.022,88.036,88.011,88.021,135199998.0
2006-10-06 05:14:00,88.017,88.033,87.999,88.007,192800004.0
2006-10-06 05:15:00,88.006,88.025,87.979,87.987,211399998.0
2006-10-06 05:16:00,88.009,88.055,88.009,88.054,259199998.0
2006-10-06 05:17:00,88.025,88.059,88.025,88.055,216899997.0
2006-10-06 05:18:00,88.019,88.054,88.014,88.054,204000001.0
2006-10-06 05:19:00,88.047,88.073,88.024,88.039,188100000.0
2006-10-06 05:20:00,88.051,88.077,88.044,88.061,261099999.0
2006-10-06 05:21:00,88.042,88.075,88.042,88.069,192900001.0
2006-10-06 05:22:00,88.066,88.066,88.024,88.039,235299996.0
2006-10-06 05:23:00,88.034,88.065,88.02,88.048,223899997.0
2006-10-06 05:24:00,88.067,88.073,88.033,88.037,181300001.0
2006-10-06 05:25:00,88.052,88.059,88.028,88.044,115300000.0
2006-10-06 05:26:00,88.038,88.053,88.018,88.018,189700000.0
2006-10-06 05:27:00,87.999,88.052,87.99,88.042,219399996.0
2006-10-06 05:28:00,88.009,88.036,87.999,88.028,191400000.0
2006-10-06 05:29:00,88.02,88.058,88.017,88.058,231899997.0
2006-10-06 05:30:00,88.075,88.078,88.025,88.045,199199998.0
2006-10-06 05:31:00,88.061,88.066,88.018,88.031,201300001.0
2006-10-06 05:32:00,88.054,88.086,88.048,88.076,185400000.0
2006-10-06 05:33:00,88.076,88.092,88.048,88.075,189600001.0
2006-10-06 05:34:00,88.073,88.081,88.047,88.066,138899997.0
2006-10-06 05:35:00,88.079,88.079,88.047,88.057,143700002.0
2006-10-06 05:36:00,88.058,88.074,88.02,88.02,114299999.0
2006-10-06 05:37:00,88.05,88.09,88.032,88.057,223800000.0
2006-10-06 05:38:00,88.064,88.082,88.021,88.063,268199997.0
2006-10-06 05:39:00,88.056,88.064,88.03,88.057,108800001.0
2006-10-06 05:40:00,88.042,88.06,88.029,88.058,93500000.0
2006-10-06 05:41:00,88.043,88.068,88.03,88.068,383599996.0
2006-10-06 05:42:00,88.046,88.081,88.046,88.076,196700002.0
2006-10-06 05:43:00,88.051,88.083,88.041,88.044,267100001.0
2006-10-06 05:44:00,88.077,88.079,88.037,88.054,148799998.0
2006-10-06 05:45:00,88.057,88.059,88.043,88.059,85899998.0
2006-10-06 05:46:00,88.037,88.075,88.037,88.075,149700000.0
2006-10-06 05:47:00,88.043,88.079,88.036,88.056,262100001.0
2006-10-06 05:48:00,88.027,88.066,88.027,88.06,176199998.0
2006-10-06 05:49:00,88.059,88.069,88.028,88.028,214600004.0
2006-10-06 05:50:00,88.048,88.073,88.04,88.043,208099997.0
2006-10-06 05:51:00,88.064,88.066,88.019,88.046,203000000.0
2006-10-06 05:52:00,88.029,88.063,88.026,88.052,203400000.0
2006-10-06 05:53:00,88.053,88.061,88.031,88.031,230999999.0
2006-10-06 05:54:00,88.031,88.054,88.031,88.05,152800000.0
2006-10-06 05:55:00,88.041,88.045,88.005,88.005,141000000.0
2006-10-06 05:56:00,88.038,88.056,88.022,88.051,139100001.0
2006-10-06 05:57:00,88.072,88.072,88.033,88.04,195500001.0
2006-10-06 05:58:00,88.057,88.064,88.027,88.034,142400001.0
2006-10-06 05:59:00,88.023,88.053,88.015,88.025,221200000.0
2006-10-06 06:00:00,88.05,88.05,88.01,88.01,265300004.0
2006-10-06 06:01:00,88.043,88.043,88.015,88.015,178099998.0
2006-10-06 06:02:00,88.047,88.066,88.03,88.032,105600000.0
2006-10-06 06:03:00,88.034,88.058,88.019,88.043,243699999.0
2006-10-06 06:04:00,88.066,88.076,88.025,88.046,189699999.0
2006-10-06 06:05:00,88.06,88.073,88.048,88.067,169600002.0
2006-10-06 06:06:00,88.043,88.068,88.025,88.062,156199999.0
2006-10-06 06:07:00,88.051,88.07,88.03,88.042,126400001.0
2006-10-06 06:08:00,88.057,88.076,88.046,88.063,224000003.0
2006-10-06 06:09:00,88.061,88.079,88.049,88.059,178300001.0
2006-10-06 06:10:00,88.06,88.1,88.035,88.082,144999999.0
2006-10-06 06:11:00,88.074,88.101,88.064,88.087,273300000.0
2006-10-06 06:12:00,88.06,88.081,88.05,88.073,148999999.0
2006-10-06 06:13:00,88.073,88.073,88.026,88.035,133800002.0
2006-10-06 06:14:00,88.044,88.078,88.035,88.041,173700001.0
2006-10-06 06:15:00,88.059,88.065,88.036,88.036,196800001.0
2006-10-06 06:16:00,88.037,88.066,88.028,88.052,286499998.0
2006-10-06 06:17:00,88.077,88.083,88.059,88.069,167000000.0
2006-10-06 06:18:00,88.049,88.076,88.045,88.049,217100002.0
2006-10-06 06:19:00,88.046,88.08,88.042,88.044,222499999.0
2006-10-06 06:20:00,88.035,88.073,88.035,88.07,155499999.0
2006-10-06 06:21:00,88.064,88.088,88.048,88.065,220899998.0
2006-10-06 06:22:00,88.09,88.09,88.059,88.068,265299999.0
2006-10-06 06:23:00,88.052,88.09,88.052,88.061,97600000.0
2006-10-06 06:24:00,88.055,88.074,88.047,88.063,340499999.0
2006-10-06 06:25:00,88.055,88.063,88.025,88.044,274999999.0
2006-10-06 06:26:00,88.03,88.062,88.03,88.054,192399998.0
2006-10-06 06:27:00,88.041,88.041,88.001,88.004,176800000.0
2006-10-06 06:28:00,88.041,88.041,88.018,88.033,119900003.0
2006-10-06 06:29:00,88.023,88.053,88.0,88.032,222699997.0
2006-10-06 06:30:00,88.005,88.029,87.993,88.018,146800002.0
2006-10-06 06:31:00,88.012,88.016,87.986,87.992,187200000.0
2006-10-06 06:32:00,88.01,88.035,87.997,88.019,147500000.0
2006-10-06 06:33:00,88.03,88.043,88.008,88.025,154500000.0
2006-10-06 06:34:00,88.006,88.036,88.006,88.008,191599997.0
2006-10-06 06:35:00,88.047,88.048,88.006,88.016,205300001.0
2006-10-06 06:36:00,87.972,88.021,87.962,88.0,284099999.0
2006-10-06 06:37:00,88.012,88.021,87.991,88.001,75200000.0
2006-10-06 06:38:00,88.004,88.037,87.998,88.017,296400000.0
2006-10-06 06:39:00,87.968,88.012,87.966,88.012,190400000.0
2006-10-06 06:40:00,87.995,88.029,87.99,88.009,220500000.0
2006-10-06 06:41:00,87.984,88.02,87.973,87.989,199000001.0
2006-10-06 06:42:00,87.983,88.011,87.971,88.005,196199998.0
2006-10-06 06:43:00,87.981,88.008,87.981,88.005,218899998.0
2006-10-06 06:44:00,87.992,88.015,87.965,87.994,155000001.0
2006-10-06 06:45:00,88.005,88.005,87.968,87.968,102399998.0
2006-10-06 06:46:00,87.99,88.005,87.967,87.982,241799995.0
2006-10-06 06:47:00,87.955,88.005,87.955,88.002,211099998.0
2006-10-06 06:48:00,88.006,88.017,87.977,87.977,254799999.0
2006-10-06 06:49:00,88.009,88.027,87.996,87.997,169000000.0
2006-10-06 06:50:00,87.995,88.002,87.971,87.984,212799999.0
2006-10-06 06:51:00,87.989,88.003,87.971,87.985,221500002.0
2006-10-06 06:52:00,88.003,88.021,87.976,87.99,229099994.0
2006-10-06 06:53:00,88.005,88.012,87.977,87.994,194400002.0
2006-10-06 06:54:00,88.01,88.027,87.993,88.011,193300002.0
2006-10-06 06:55:00,87.992,88.018,87.992,88.018,142400000.0
2006-10-06 06:56:00,87.998,88.027,87.992,88.015,241699999.0
2006-10-06 06:57:00,88.024,88.043,87.963,87.985,255299997.0
2006-10-06 06:58:00,88.0,88.037,87.994,88.015,170000002.0
2006-10-06 06:59:00,88.019,88.041,88.006,88.041,186300000.0
2006-10-06 07:00:00,88.003,88.042,87.995,88.021,244000000.0
2006-10-06 07:01:00,88.001,88.025,87.984,87.994,150899999.0
2006-10-06 07:02:00,88.032,88.032,88.004,88.018,219100003.0
2006-10-06 07:03:00,88.019,88.025,87.984,88.021,170399998.0
2006-10-06 07:04:00,88.017,88.031,87.992,88.002,159699998.0
2006-10-06 07:05:00,88.023,88.03,88.006,88.01,184199997.0
2006-10-06 07:06:00,88.012,88.036,88.003,88.026,253999997.0
2006-10-06 07:07:00,88.014,88.025,87.964,88.005,248399996.0
2006-10-06 07:08:00,87.969,88.028,87.961,88.028,220899998.0
2006-10-06 07:09:00,87.991,88.035,87.991,87.997,243899999.0
2006-10-06 07:10:00,88.017,88.03,88.0,88.02,118500000.0
2006-10-06 07:11:00,88.029,88.039,88.001,88.007,159799998.0
2006-10-06 07:12:00,88.019,88.042,88.0,88.024,154900003.0
2006-10-06 07:13:00,88.023,88.047,88.012,88.032,265400000.0
2006-10-06 07:14:00,87.998,88.047,87.996,88.035,171899999.0
2006-10-06 07:15:00,88.007,88.043,88.002,88.037,214099996.0
2006-10-06 07:16:00,88.029,88.042,87.995,88.012,252800007.0
2006-10-06 07:17:00,88.025,88.039,88.011,88.028,197500000.0
2006-10-06 07:18:00,88.008,88.03,87.995,87.999,134600001.0
2006-10-06 07:19:00,88.015,88.027,87.998,88.021,239799999.0
2006-10-06 07:20:00,88.012,88.036,87.985,87.995,224800002.0
2006-10-06 07:21:00,88.002,88.029,87.992,88.0,104100000.0
2006-10-06 07:22:00,88.005,88.024,87.981,87.989,204899998.0
2006-10-06 07:23:00,88.004,88.026,87.985,87.997,215799996.0
2006-10-06 07:24:00,88.013,88.021,87.973,88.006,178499998.0
2006-10-06 07:25:00,88.008,88.032,87.997,88.009,214699996.0
2006-10-06 07:26:00,88.023,88.029,87.999,88.006,240500000.0
2006-10-06 07:27:00,87.982,88.017,87.981,88.017,218399994.0
2006-10-06 07:28:00,88.011,88.021,87.98,87.981,147599998.0
2006-10-06 07:29:00,87.992,88.021,87.986,88.006,178799996.0
2006-10-06 07:30:00,88.004,88.013,87.986,88.013,181199999.0
2006-10-06 07:31:00,87.992,88.015,87.985,88.012,177900003.0
2006-10-06 07:32:00,88.003,88.021,87.984,88.01,159400001.0
2006-10-06 07:33:00,87.993,88.011,87.97,87.985,239999999.0
2006-10-06 07:34:00,88.013,88.017,87.979,87.985,230599998.0
2006-10-06 07:35:00,88.0,88.025,87.996,88.016,293499996.0
2006-10-06 07:36:00,88.0,88.044,87.983,88.018,205300001.0
2006-10-06 07:37:00,88.005,88.026,87.983,88.008,163100000.0
2006-10-06 07:38:00,88.004,88.01,87.984,87.993,144700001.0
2006-10-06 07:39:00,87.995,88.033,87.984,87.994,211800000.0
2006-10-06 07:40:00,87.989,88.019,87.986,88.019,276600000.0
2006-10-06 07:41:00,88.011,88.031,87.988,88.01,81400000.0
2006-10-06 07:42:00,88.016,88.033,88.004,88.009,211299997.0
2006-10-06 07:43:00,88.001,88.018,87.987,88.007,176900000.0
2006-10-06 07:44:00,87.985,88.023,87.967,88.006,128099999.0
2006-10-06 07:45:00,87.988,88.021,87.983,87.996,144600000.0
2006-10-06 07:46:00,87.965,88.025,87.965,88.025,208800002.0
2006-10-06 07:47:00,88.02,88.031,87.994,88.019,198000000.0
2006-10-06 07:48:00,88.005,88.038,87.986,88.023,222299997.0
2006-10-06 07:49:00,88.024,88.037,88.003,88.023,242399999.0
2006-10-06 07:50:00,87.993,88.02,87.952,87.982,268900000.0
2006-10-06 07:51:00,88.005,88.017,87.992,87.992,254400001.0
2006-10-06 07:52:00,88.019,88.036,87.943,87.965,214800002.0
2006-10-06 07:53:00,87.991,87.992,87.955,87.973,175100002.0
2006-10-06 07:54:00,87.963,87.98,87.951,87.971,160499999.0
2006-10-06 07:55:00,87.965,87.983,87.948,87.954,304399998.0
2006-10-06 07:56:00,87.953,87.974,87.937,87.965,140900000.0
2006-10-06 07:57:00,87.956,87.956,87.93,87.94,107900000.0
2006-10-06 07:58:00,87.918,87.952,87.91,87.952,145599999.0
2006-10-06 07:59:00,87.883,87.924,87.847,87.86,231499998.0
2006-10-06 08:00:00,87.878,87.883,87.835,87.883,201399999.0
2006-10-06 08:01:00,87.896,87.9,87.873,87.884,106900000.0
2006-10-06 08:02:00,87.879,87.903,87.872,87.885,170200001.0
2006-10-06 08:03:00,87.901,87.901,87.877,87.881,228899995.0
2006-10-06 08:04:00,87.889,87.896,87.862,87.878,150600000.0
2006-10-06 08:05:00,87.892,87.899,87.867,87.871,256900005.0
2006-10-06 08:06:00,87.879,87.889,87.865,87.866,185199999.0
2006-10-06 08:07:00,87.879,87.902,87.871,87.89,307700002.0
2006-10-06 08:08:00,87.89,87.902,87.877,87.879,186900002.0
2006-10-06 08:09:00,87.879,87.912,87.874,87.893,181000000.0
2006-10-06 08:10:00,87.867,87.895,87.848,87.88,195900002.0
2006-10-06 08:11:00,87.894,87.909,87.866,87.871,170699998.0
2006-10-06 08:12:00,87.882,87.899,87.871,87.893,150499999.0
2006-10-06 08:13:00,87.883,87.895,87.862,87.89,195200000.0
2006-10-06 08:14:00,87.878,87.897,87.869,87.869,124000000.0
2006-10-06 08:15:00,87.855,87.89,87.847,87.89,183600000.0
2006-10-06 08:16:00,87.837,87.87,87.827,87.861,309400002.0
2006-10-06 08:17:00,87.854,87.883,87.839,87.88,186899995.0
2006-10-06 08:18:00,87.88,87.88,87.852,87.852,153500001.0
2006-10-06 08:19:00,87.853,87.877,87.833,87.833,204499999.0
2006-10-06 08:20:00,87.882,87.888,87.851,87.858,277899998.0
2006-10-06 08:21:00,87.862,87.881,87.838,87.858,292300003.0
2006-10-06 08:22:00,87.871,87.911,87.871,87.911,94100001.0
2006-10-06 08:23:00,87.88,87.914,87.88,87.912,113500001.0
2006-10-06 08:24:00,87.899,87.921,87.876,87.904,175599999.0
2006-10-06 08:25:00,87.907,87.933,87.884,87.915,120200000.0
2006-10-06 08:26:00,87.932,87.944,87.887,87.903,245999998.0
2006-10-06 08:27:00,87.92,87.92,87.889,87.89,109299999.0
2006-10-06 08:28:00,87.916,87.932,87.897,87.914,208100001.0
2006-10-06 08:29:00,87.903,87.927,87.893,87.918,213900001.0
2006-10-06 08:30:00,87.89,87.92,87.864,87.896,222800002.0
2006-10-06 08:31:00,87.878,87.898,87.86,87.868,198499998.0
2006-10-06 08:32:00,87.892,87.909,87.869,87.884,238200000.0
2006-10-06 08:33:00,87.883,87.908,87.881,87.908,235100000.0
2006-10-06 08:34:00,87.884,87.922,87.884,87.91,171100003.0
2006-10-06 08:35:00,87.932,87.948,87.912,87.918,139000000.0
2006-10-06 08:36:00,87.932,87.945,87.917,87.943,106100000.0
2006-10-06 08:37:00,87.949,87.962,87.931,87.94,192900001.0
2006-10-06 08:38:00,87.95,87.958,87.931,87.945,213599994.0
2006-10-06 08:39:00,87.939,87.972,87.939,87.972,90599999.0
2006-10-06 08:40:00,87.934,87.966,87.932,87.954,144799999.0
2006-10-06 08:41:00,87.946,87.978,87.928,87.951,126699999.0
2006-10-06 08:42:00,87.962,87.982,87.946,87.961,114799997.0
2006-10-06 08:43:00,87.967,87.974,87.946,87.946,225999999.0
2006-10-06 08:44:00,87.958,87.981,87.944,87.981,254799999.0
2006-10-06 08:45:00,87.99,87.99,87.948,87.967,146800001.0
2006-10-06 08:46:00,87.942,87.959,87.935,87.951,152000002.0
2006-10-06 08:47:00,87.928,87.953,87.921,87.935,227699999.0
2006-10-06 08:48:00,87.933,87.958,87.92,87.958,151099998.0
2006-10-06 08:49:00,87.96,87.96,87.921,87.942,328799999.0
2006-10-06 08:50:00,87.951,87.976,87.935,87.953,205799999.0
2006-10-06 08:51:00,87.961,87.982,87.946,87.966,309899994.0
2006-10-06 08:52:00,87.942,87.976,87.935,87.967,243200001.0
2006-10-06 08:53:00,87.952,87.97,87.938,87.969,224100002.0
2006-10-06 08:54:00,87.938,87.968,87.91,87.948,120599996.0
2006-10-06 08:55:00,87.961,87.98,87.954,87.975,317700001.0
2006-10-06 08:56:00,87.963,87.98,87.947,87.965,185500002.0
2006-10-06 08:57:00,87.972,87.992,87.948,87.975,124999997.0
2006-10-06 08:58:00,87.975,87.975,87.93,87.93,114299998.0
2006-10-06 08:59:00,87.97,87.985,87.961,87.983,265799998.0
2006-10-06 09:00:00,87.95,87.979,87.95,87.975,338500002.0
2006-10-06 09:01:00,87.957,87.974,87.95,87.974,209900001.0
2006-10-06 09:02:00,87.968,87.983,87.954,87.971,137199998.0
2006-10-06 09:03:00,87.957,87.976,87.953,87.971,220999998.0
2006-10-06 09:04:00,87.964,87.967,87.931,87.931,227899999.0
2006-10-06 09:05:00,87.958,87.968,87.94,87.944,230200003.0
2006-10-06 09:06:00,87.941,87.97,87.936,87.97,256599999.0
2006-10-06 09:07:00,87.976,87.982,87.94,87.951,100200001.0
2006-10-06 09:08:00,87.972,87.975,87.955,87.96,161299998.0
2006-10-06 09:09:00,87.954,87.97,87.937,87.965,157600001.0
2006-10-06 09:10:00,87.96,87.977,87.945,87.975,211099996.0
2006-10-06 09:11:00,87.967,87.982,87.943,87.96,94800000.0
2006-10-06 09:12:00,87.949,87.967,87.934,87.95,134199999.0
2006-10-06 09:13:00,87.945,87.945,87.92,87.944,123400000.0
2006-10-06 09:14:00,87.923,87.961,87.901,87.938,196799996.0
2006-10-06 09:15:00,87.948,87.961,87.935,87.944,173500000.0
2006-10-06 09:16:00,87.913,87.961,87.903,87.961,160600000.0
2006-10-06 09:17:00,87.951,87.959,87.93,87.936,234400000.0
2006-10-06 09:18:00,87.938,87.967,87.926,87.94,162500000.0
2006-10-06 09:19:00,87.913,87.936,87.903,87.924,144500001.0
2006-10-06 09:20:00,87.924,87.944,87.914,87.925,172299999.0
2006-10-06 09:21:00,87.94,87.945,87.909,87.909,112300001.0
2006-10-06 09:22:00,87.908,87.928,87.882,87.906,189599999.0
2006-10-06 09:23:00,87.931,87.955,87.916,87.934,99900000.0
2006-10-06 09:24:00,87.932,87.96,87.911,87.934,164400003.0
2006-10-06 09:25:00,87.942,87.942,87.909,87.922,137999999.0
2006-10-06 09:26:00,87.938,87.945,87.907,87.922,284300000.0
2006-10-06 09:27:00,87.929,87.95,87.894,87.935,219600002.0
2006-10-06 09:28:00,87.951,87.965,87.924,87.927,178099996.0
2006-10-06 09:29:00,87.93,87.965,87.928,87.942,226500006.0
2006-10-06 09:30:00,87.949,87.958,87.918,87.918,184500000.0
2006-10-06 09:31:00,87.944,87.944,87.905,87.914,212699997.0
2006-10-06 09:32:00,87.912,87.937,87.902,87.937,236100001.0
2006-10-06 09:33:00,87.91,87.935,87.91,87.92,123200001.0
2006-10-06 09:34:00,87.906,87.932,87.906,87.911,194000000.0
2006-10-06 09:35:00,87.928,87.94,87.905,87.919,191700000.0
2006-10-06 09:36:00,87.901,87.924,87.888,87.907,183800002.0
2006-10-06 09:37:00,87.872,87.902,87.87,87.902,120900000.0
2006-10-06 09:38:00,87.892,87.918,87.885,87.91,157600001.0
2006-10-06 09:39:00,87.912,87.913,87.881,87.897,159099998.0
2006-10-06 09:40:00,87.879,87.908,87.876,87.891,163400003.0
2006-10-06 09:41:00,87.915,87.924,87.897,87.907,253299998.0
2006-10-06 09:42:00,87.907,87.943,87.897,87.915,242299999.0
2006-10-06 09:43:00,87.929,87.946,87.905,87.92,236599994.0
2006-10-06 09:44:00,87.931,87.946,87.892,87.92,164100001.0
2006-10-06 09:45:00,87.933,87.961,87.928,87.944,161300000.0
2006-10-06 09:46:00,87.942,87.942,87.915,87.925,282500004.0
2006-10-06 09:47:00,87.935,87.937,87.902,87.902,275999999.0
2006-10-06 09:48:00,87.919,87.941,87.91,87.923,214899997.0
2006-10-06 09:49:00,87.937,87.937,87.905,87.906,186499998.0
2006-10-06 09:50:00,87.908,87.934,87.898,87.934,249499997.0
2006-10-06 09:51:00,87.931,87.94,87.907,87.918,92699999.0
2006-10-06 09:52:00,87.91,87.927,87.903,87.921,204599998.0
2006-10-06 09:53:00,87.908,87.924,87.895,87.908,289999998.0
2006-10-06 09:54:00,87.897,87.925,87.881,87.909,119100001.0
2006-10-06 09:55:00,87.876,87.915,87.876,87.899,280000002.0
2006-10-06 09:56:00,87.89,87.909,87.877,87.909,286200000.0
2006-10-06 09:57:00,87.891,87.92,87.884,87.917,207400000.0
2006-10-06 09:58:00,87.898,87.917,87.888,87.895,245799999.0
2006-10-06 09:59:00,87.865,87.894,87.865,87.89,206499997.0
2006-10-06 10:00:00,87.875,87.92,87.875,87.92,80700000.0
2006-10-06 10:01:00,87.891,87.911,87.89,87.911,179699997.0
2006-10-06 10:02:00,87.893,87.91,87.886,87.905,152299999.0
2006-10-06 10:03:00,87.907,87.915,87.87,87.875,217099998.0
2006-10-06 10:04:00,87.904,87.911,87.887,87.894,273800003.0
2006-10-06 10:05:00,87.898,87.915,87.885,87.909,289399999.0
2006-10-06 10:06:00,87.913,87.929,87.894,87.907,252499999.0
2006-10-06 10:07:00,87.934,87.935,87.905,87.909,230099996.0
2006-10-06 10:08:00,87.926,87.941,87.908,87.933,185899999.0
2006-10-06 10:09:00,87.925,87.948,87.925,87.937,222600002.0
2006-10-06 10:10:00,87.92,87.935,87.892,87.911,121200000.0
2006-10-06 10:11:00,87.917,87.94,87.908,87.932,236800004.0
2006-10-06 10:12:00,87.911,87.928,87.905,87.923,109500002.0
2006-10-06 10:13:00,87.912,87.925,87.891,87.914,263700002.0
2006-10-06 10:14:00,87.918,87.97,87.906,87.95,211299999.0
2006-10-06 10:15:00,87.957,87.985,87.955,87.966,265899997.0
2006-10-06 10:16:00,87.955,87.988,87.952,87.984,121000001.0
2006-10-06 10:17:00,87.949,87.98,87.942,87.98,198900001.0
2006-10-06 10:18:00,87.985,87.989,87.96,87.965,167199999.0
2006-10-06 10:19:00,87.959,87.998,87.958,87.977,211400000.0
2006-10-06 10:20:00,87.978,88.003,87.966,87.968,263399997.0
2006-10-06 10:21:00,87.971,88.021,87.957,88.005,142599997.0
2006-10-06 10:22:00,88.006,88.006,87.968,87.974,339099998.0
2006-10-06 10:23:00,88.008,88.015,87.983,87.983,144800003.0
2006-10-06 10:24:00,87.995,88.027,87.984,88.008,170400002.0
2006-10-06 10:25:00,88.003,88.027,88.0,88.023,213999998.0
2006-10-06 10:26:00,88.007,88.03,87.989,88.004,115500000.0
2006-10-06 10:27:00,87.989,88.012,87.976,88.0,324200000.0
2006-10-06 10:28:00,87.988,87.988,87.953,87.96,99999999.0
2006-10-06 10:29:00,87.963,87.974,87.942,87.971,235500000.0
2006-10-06 10:30:00,87.969,87.974,87.938,87.952,219699996.0
2006-10-06 10:31:00,87.96,87.96,87.911,87.911,287699998.0
2006-10-06 10:32:00,87.937,87.944,87.912,87.92,186800000.0
2006-10-06 10:33:00,87.927,87.927,87.898,87.898,124700001.0
2006-10-06 10:34:00,87.925,87.941,87.916,87.933,183500001.0
2006-10-06 10:35:00,87.947,87.957,87.923,87.944,243800005.0
2006-10-06 10:36:00,87.936,87.965,87.93,87.937,299399999.0
2006-10-06 10:37:00,87.952,87.959,87.933,87.941,195800003.0
2006-10-06 10:38:00,87.949,87.949,87.922,87.93,194200000.0
2006-10-06 10:39:00,87.949,87.958,87.927,87.927,269000002.0
2006-10-06 10:40:00,87.958,87.966,87.942,87.961,256000000.0
2006-10-06 10:41:00,87.974,87.985,87.956,87.962,249400000.0
2006-10-06 10:42:00,87.99,87.993,87.968,87.973,242500004.0
2006-10-06 10:43:00,87.988,88.017,87.988,88.004,167499999.0
2006-10-06 10:44:00,88.003,88.01,87.978,88.002,364300000.0
2006-10-06 10:45:00,87.99,88.007,87.982,87.997,186699998.0
2006-10-06 10:46:00,87.984,88.001,87.975,87.99,127999999.0
2006-10-06 10:47:00,87.985,87.989,87.945,87.945,102800000.0
2006-10-06 10:48:00,87.974,88.001,87.967,88.001,206200002.0
2006-10-06 10:49:00,87.981,87.996,87.967,87.984,183000001.0
2006-10-06 10:50:00,87.984,87.997,87.96,87.96,149000000.0
2006-10-06 10:51:00,87.978,88.005,87.972,87.995,165400002.0
2006-10-06 10:52:00,87.988,88.006,87.968,87.998,209499996.0
2006-10-06 10:53:00,88.002,88.003,87.958,87.958,180899997.0
2006-10-06 10:54:00,87.957,87.976,87.946,87.965,173600001.0
2006-10-06 10:55:00,87.951,87.965,87.925,87.952,274099999.0
2006-10-06 10:56:00,87.953,87.964,87.929,87.939,233699996.0
2006-10-06 10:57:00,87.941,87.956,87.928,87.94,231100001.0
2006-10-06 10:58:00,87.952,87.96,87.928,87.939,272400001.0
2006-10-06 10:59:00,87.955,87.966,87.917,87.948,194100002.0
2006-10-06 11:00:00,87.97,87.984,87.925,87.937,225099997.0
2006-10-06 11:01:00,87.94,87.955,87.915,87.94,216900002.0
2006-10-06 11:02:00,87.932,87.954,87.911,87.941,120400000.0
2006-10-06 11:03:00,87.93,87.954,87.929,87.945,286299998.0
2006-10-06 11:04:00,87.917,87.948,87.917,87.934,145900001.0
2006-10-06 11:05:00,87.902,87.92,87.892,87.905,206699995.0
2006-10-06 11:06:00,87.897,87.922,87.876,87.903,201000002.0
2006-10-06 11:07:00,87.914,87.92,87.889,87.899,302300002.0
2006-10-06 11:08:00,87.892,87.925,87.892,87.917,217800000.0
2006-10-06 11:09:00,87.915,87.933,87.909,87.933,128000000.0
2006-10-06 11:10:00,87.94,87.946,87.926,87.928,283200000.0
2006-10-06 11:11:00,87.928,87.956,87.918,87.944,135100000.0
2006-10-06 11:12:00,87.924,87.946,87.92,87.946,116399998.0
2006-10-06 11:13:00,87.955,87.955,87.917,87.938,254100001.0
2006-10-06 11:14:00,87.921,87.963,87.921,87.928,112700001.0
2006-10-06 11:15:00,87.919,87.972,87.913,87.943,322700000.0
2006-10-06 11:16:00,87.938,87.96,87.919,87.935,165100000.0
2006-10-06 11:17:00,87.954,87.96,87.933,87.94,205400001.0
2006-10-06 11:18:00,87.956,87.965,87.914,87.94,172899998.0
2006-10-06 11:19:00,87.917,87.935,87.909,87.93,182399998.0
2006-10-06 11:20:00,87.937,87.945,87.908,87.924,183400000.0
2006-10-06 11:21:00,87.927,87.95,87.918,87.95,139399999.0
2006-10-06 11:22:00,87.947,87.974,87.932,87.953,199199998.0
2006-10-06 11:23:00,87.948,87.95,87.913,87.95,208200001.0
2006-10-06 11:24:00,87.942,87.978,87.939,87.978,170800002.0
2006-10-06 11:25:00,87.987,87.988,87.954,87.961,176900001.0
2006-10-06 11:26:00,87.967,87.974,87.938,87.946,130100001.0
2006-10-06 11:27:00,87.949,87.977,87.949,87.972,241399993.0
2006-10-06 11:28:00,87.979,87.982,87.948,87.95,172099997.0
2006-10-06 11:29:00,87.972,87.974,87.944,87.974,186100002.0
2006-10-06 11:30:00,87.962,87.982,87.93,87.982,163200002.0
2006-10-06 11:31:00,87.984,87.995,87.96,87.99,159599998.0
2006-10-06 11:32:00,87.974,87.991,87.956,87.963,305999999.0
2006-10-06 11:33:00,87.966,88.01,87.963,87.997,312200003.0
2006-10-06 11:34:00,87.984,87.984,87.956,87.965,218699998.0
2006-10-06 11:35:00,87.992,88.004,87.979,87.998,221299996.0
2006-10-06 11:36:00,87.993,88.01,87.978,88.005,148600000.0
2006-10-06 11:37:00,88.01,88.015,87.995,88.005,194800002.0
2006-10-06 11:38:00,87.989,88.018,87.987,88.018,226999999.0
2006-10-06 11:39:00,88.003,88.035,88.003,88.035,115599999.0
2006-10-06 11:40:00,87.974,88.015,87.974,88.006,118199999.0
2006-10-06 11:41:00,88.002,88.011,87.981,87.985,238900002.0
2006-10-06 11:42:00,87.999,87.999,87.965,87.977,165099996.0
2006-10-06 11:43:00,87.966,87.995,87.963,87.994,117099999.0
2006-10-06 11:44:00,87.988,87.988,87.946,87.948,154099999.0
2006-10-06 11:45:00,87.961,87.961,87.927,87.94,213199998.0
2006-10-06 11:46:00,87.934,87.972,87.934,87.965,264599996.0
2006-10-06 11:47:00,87.96,87.981,87.95,87.968,272299999.0
2006-10-06 11:48:00,87.962,87.975,87.945,87.974,181500001.0
2006-10-06 11:49:00,87.967,88.016,87.962,87.976,274299994.0
2006-10-06 11:50:00,87.941,87.985,87.934,87.955,184500001.0
2006-10-06 11:51:00,87.98,87.993,87.952,87.972,300800001.0
2006-10-06 11:52:00,87.969,87.969,87.923,87.938,336000001.0
2006-10-06 11:53:00,87.946,87.968,87.94,87.968,142699999.0
2006-10-06 11:54:00,87.978,87.978,87.925,87.944,149700001.0
2006-10-06 11:55:00,87.98,87.996,87.951,87.951,102400000.0
2006-10-06 11:56:00,87.948,87.98,87.935,87.951,252900000.0
2006-10-06 11:57:00,87.962,87.977,87.936,87.959,157600000.0
2006-10-06 11:58:00,87.967,87.969,87.933,87.938,171399996.0
2006-10-06 11:59:00,87.967,87.986,87.954,87.966,204999999.0
2006-10-06 12:00:00,87.96,87.99,87.96,87.977,202499998.0
2006-10-06 12:01:00,87.975,87.986,87.962,87.968,96400000.0
2006-10-06 12:02:00,87.983,88.001,87.973,87.989,235799999.0
2006-10-06 12:03:00,87.983,87.983,87.949,87.959,71400000.0
2006-10-06 12:04:00,87.979,87.979,87.941,87.941,183399997.0
2006-10-06 12:05:00,87.921,87.954,87.91,87.954,170099996.0
2006-10-06 12:06:00,87.946,88.018,87.946,88.018,77600001.0
2006-10-06 12:07:00,87.999,88.05,87.962,88.05,320800003.0
2006-10-06 12:08:00,88.006,88.049,88.002,88.049,153600000.0
2006-10-06 12:09:00,88.021,88.039,88.015,88.036,130199998.0
2006-10-06 12:10:00,88.044,88.048,88.009,88.014,211600003.0
2006-10-06 12:11:00,88.01,88.043,88.001,88.027,217000001.0
2006-10-06 12:12:00,88.019,88.033,88.009,88.026,65800000.0
2006-10-06 12:13:00,88.02,88.03,87.986,87.986,185299995.0
2006-10-06 12:14:00,88.001,88.024,87.982,88.002,204099999.0
2006-10-06 12:15:00,88.012,88.045,88.006,88.028,152800001.0
2006-10-06 12:16:00,88.047,88.064,88.031,88.042,183099999.0
2006-10-06 12:17:00,88.058,88.076,88.046,88.053,112900000.0
2006-10-06 12:18:00,88.049,88.069,88.033,88.048,246400001.0
2006-10-06 12:19:00,88.037,88.049,88.013,88.013,106300000.0
2006-10-06 12:20:00,88.021,88.046,88.009,88.03,298200002.0
2006-10-06 12:21:00,88.019,88.04,87.993,88.013,131599998.0
2006-10-06 12:22:00,88.059,88.069,88.041,88.058,259000002.0
2006-10-06 12:23:00,88.062,88.062,88.014,88.022,175199999.0
2006-10-06 12:24:00,88.041,88.062,88.027,88.047,255899999.0
2006-10-06 12:25:00,88.043,88.052,88.027,88.035,185699998.0
2006-10-06 12:26:00,88.047,88.054,88.025,88.032,254200000.0
2006-10-06 12:27:00,88.048,88.066,88.029,88.047,204400002.0
2006-10-06 12:28:00,88.062,88.077,88.041,88.041,182200000.0
2006-10-06 12:29:00,88.072,88.081,88.039,88.052,230299999.0
2006-10-06 12:30:00,88.069,88.073,88.024,88.025,281900001.0
2006-10-06 12:31:00,88.072,88.072,88.031,88.054,188900002.0
2006-10-06 12:32:00,88.007,88.051,88.007,88.04,372400000.0
2006-10-06 12:33:00,88.04,88.055,88.008,88.008,301900002.0
2006-10-06 12:34:00,88.023,88.03,87.998,88.003,236799997.0
2006-10-06 12:35:00,88.005,88.024,87.999,88.02,185899998.0
2006-10-06 12:36:00,88.012,88.023,87.975,88.004,270900001.0
2006-10-06 12:37:00,88.012,88.028,87.997,88.026,264500002.0
2006-10-06 12:38:00,88.011,88.035,88.004,88.012,202900000.0
2006-10-06 12:39:00,88.011,88.025,88.0,88.017,157099998.0
2006-10-06 12:40:00,88.014,88.021,87.978,87.978,240400002.0
2006-10-06 12:41:00,87.985,88.0,87.975,87.99,220900002.0
2006-10-06 12:42:00,87.987,87.996,87.965,87.979,72700000.0
2006-10-06 12:43:00,88.004,88.012,87.967,87.967,335499995.0
2006-10-06 12:44:00,87.963,87.989,87.952,87.97,136200000.0
2006-10-06 12:45:00,87.975,87.996,87.963,87.989,189699995.0
2006-10-06 12:46:00,87.959,87.993,87.959,87.993,175099997.0
2006-10-06 12:47:00,87.999,88.001,87.938,87.965,181999998.0
2006-10-06 12:48:00,87.948,88.015,87.943,88.015,187900000.0
2006-10-06 12:49:00,88.021,88.025,87.976,88.01,203700001.0
2006-10-06 12:50:00,88.002,88.023,88.001,88.02,125599999.0
2006-10-06 12:51:00,88.029,88.029,87.996,88.004,158300000.0
2006-10-06 12:52:00,88.0,88.019,87.988,88.013,208199999.0
2006-10-06 12:53:00,87.977,88.006,87.971,87.994,319199997.0
2006-10-06 12:54:00,87.999,88.019,87.98,87.98,163000001.0
2006-10-06 12:55:00,88.034,88.043,88.01,88.032,195899996.0
2006-10-06 12:56:00,88.021,88.039,88.011,88.033,185600000.0
2006-10-06 12:57:00,88.012,88.043,88.012,88.036,113600000.0
2006-10-06 12:58:00,88.024,88.037,88.014,88.036,156300004.0
2006-10-06 12:59:00,87.999,88.045,87.999,88.045,157900000.0
2006-10-06 13:00:00,88.031,88.057,88.02,88.02,200299998.0
2006-10-06 13:01:00,88.024,88.037,87.999,88.024,123500001.0
2006-10-06 13:02:00,88.014,88.045,88.008,88.04,265500000.0
2006-10-06 13:03:00,88.042,88.078,88.039,88.071,217600001.0
2006-10-06 13:04:00,88.081,88.098,88.061,88.061,119599999.0
2006-10-06 13:05:00,88.077,88.077,88.035,88.035,329599998.0
2006-10-06 13:06:00,88.042,88.075,88.033,88.057,277499999.0
2006-10-06 13:07:00,88.053,88.064,88.01,88.031,189899997.0
2006-10-06 13:08:00,88.03,88.052,88.011,88.052,219700002.0
2006-10-06 13:09:00,88.036,88.076,88.036,88.051,267599996.0
2006-10-06 13:10:00,88.053,88.073,88.036,88.057,209300001.0
2006-10-06 13:11:00,88.053,88.071,88.051,88.069,64600000.0
2006-10-06 13:12:00,88.053,88.068,88.03,88.06,203600001.0
2006-10-06 13:13:00,88.053,88.067,88.025,88.047,171300001.0
2006-10-06 13:14:00,88.032,88.054,88.011,88.05,371999997.0
2006-10-06 13:15:00,88.034,88.054,88.025,88.045,187099997.0
2006-10-06 13:16:00,88.038,88.059,88.032,88.057,221299998.0
2006-10-06 13:17:00,88.025,88.054,88.025,88.043,190700001.0
2006-10-06 13:18:00,88.055,88.062,88.027,88.037,157799998.0
2006-10-06 13:19:00,88.068,88.073,88.036,88.044,332899997.0
2006-10-06 13:20:00,88.023,88.077,88.023,88.055,138800000.0
2006-10-06 13:21:00,88.054,88.071,88.04,88.05,172600000.0
2006-10-06 13:22:00,88.04,88.04,88.018,88.022,120499999.0
2006-10-06 13:23:00,88.02,88.04,88.013,88.031,158999999.0
2006-10-06 13:24:00,88.041,88.056,88.032,88.038,210600000.0
2006-10-06 13:25:00,88.017,88.039,88.005,88.028,171299997.0
2006-10-06 13:26:00,88.022,88.035,88.011,88.031,196599999.0
2006-10-06 13:27:00,88.001,88.037,87.988,88.03,286299996.0
2006-10-06 13:28:00,88.001,88.03,88.0,88.011,306000003.0
2006-10-06 13:29:00,88.021,88.03,88.004,88.017,220800000.0
2006-10-06 13:30:00,88.0,88.034,88.0,88.018,235499998.0
2006-10-06 13:31:00,88.009,88.027,87.995,88.025,248299997.0
2006-10-06 13:32:00,88.031,88.031,87.998,87.998,193399996.0
2006-10-06 13:33:00,87.989,88.0,87.954,87.978,168099996.0
2006-10-06 13:34:00,88.013,88.015,87.978,87.995,203799998.0
2006-10-06 13:35:00,88.013,88.013,87.997,88.009,84399999.0
2006-10-06 13:36:00,88.012,88.028,87.991,88.01,188300001.0
2006-10-06 13:37:00,87.993,88.013,87.967,87.967,194599997.0
2006-10-06 13:38:00,87.981,88.008,87.981,88.006,142500000.0
2006-10-06 13:39:00,87.997,88.011,87.966,87.978,277699999.0
2006-10-06 13:40:00,87.982,87.991,87.947,87.982,281099995.0
2006-10-06 13:41:00,87.97,88.017,87.966,88.012,199600002.0
2006-10-06 13:42:00,88.02,88.03,87.999,88.001,187800001.0
2006-10-06 13:43:00,88.031,88.05,88.01,88.018,150099999.0
2006-10-06 13:44:00,88.038,88.042,88.015,88.023,206000000.0
2006-10-06 13:45:00,88.024,88.042,87.979,88.022,265699996.0
2006-10-06 13:46:00,88.019,88.047,88.007,88.024,211100003.0
2006-10-06 13:47:00,88.04,88.052,88.022,88.029,137200001.0
2006-10-06 13:48:00,88.047,88.05,88.02,88.026,258000001.0
2006-10-06 13:49:00,88.021,88.051,88.013,88.034,212200001.0
2006-10-06 13:50:00,88.005,88.039,88.0,88.025,89899999.0
2006-10-06 13:51:00,88.023,88.028,87.999,88.006,163799999.0
2006-10-06 13:52:00,88.015,88.031,87.999,88.008,226000000.0
2006-10-06 13:53:00,88.027,88.065,88.009,88.054,113100000.0
2006-10-06 13:54:00,88.054,88.067,88.025,88.025,162400000.0
2006-10-06 13:55:00,88.02,88.042,88.007,88.02,231100001.0
2006-10-06 13:56:00,88.013,88.027,87.985,87.993,153800000.0
2006-10-06 13:57:00,87.978,88.02,87.971,88.02,158100001.0
2006-10-06 13:58:00,87.999,88.017,87.977,87.994,254999997.0
2006-10-06 13:59:00,87.994,88.014,87.989,88.005,161700000.0
2006-10-06 14:00:00,88.017,88.028,87.994,88.014,127699999.0
2006-10-06 14:01:00,88.019,88.055,88.004,88.04,186599998.0
2006-10-06 14:02:00,88.021,88.064,88.02,88.061,138200000.0
2006-10-06 14:03:00,88.062,88.064,88.033,88.038,209399999.0
2006-10-06 14:04:00,88.041,88.055,88.026,88.05,140500001.0
2006-10-06 14:05:00,88.02,88.038,88.011,88.03,149699999.0
2006-10-06 14:06:00,88.028,88.045,88.011,88.013,178099999.0
2006-10-06 14:07:00,88.034,88.036,88.006,88.015,281500003.0
2006-10-06 14:08:00,88.039,88.043,87.999,87.999,120200000.0
2006-10-06 14:09:00,88.013,88.035,88.001,88.01,248899999.0
2006-10-06 14:10:00,88.034,88.047,88.016,88.036,192300001.0
2006-10-06 14:11:00,88.031,88.05,88.022,88.04,204399999.0
2006-10-06 14:12:00,88.035,88.035,87.996,88.018,135200001.0
2006-10-06 14:13:00,88.024,88.033,88.008,88.014,203400003.0
2006-10-06 14:14:00,88.021,88.033,88.006,88.016,159499998.0
2006-10-06 14:15:00,88.016,88.045,88.001,88.045,308899998.0
2006-10-06 14:16:00,88.041,88.066,88.037,88.059,200399999.0
2006-10-06 14:17:00,88.048,88.091,88.036,88.075,125300003.0
2006-10-06 14:18:00,88.061,88.086,88.046,88.059,148899998.0
2006-10-06 14:19:00,88.046,88.046,87.994,88.011,214100000.0
2006-10-06 14:20:00,88.007,88.039,88.002,88.038,195199997.0
2006-10-06 14:21:00,88.044,88.048,88.015,88.015,160400003.0
2006-10-06 14:22:00,88.029,88.06,88.024,88.06,213800001.0
2006-10-06 14:23:00,88.072,88.078,88.031,88.031,126500001.0
2006-10-06 14:24:00,88.003,88.01,88.003,88.01,109600000.0
2006-10-06 14:25:00,88.011,88.069,88.011,88.069,76699999.0
2006-10-06 14:26:00,88.064,88.079,88.041,88.073,170099997.0
2006-10-06 14:27:00,88.061,88.061,88.014,88.014,125600002.0
2006-10-06 14:28:00,88.031,88.08,88.031,88.073,157500000.0
2006-10-06 14:29:00,88.051,88.071,87.952,87.971,316299998.0
2006-10-06 14:30:00,87.971,88.1,87.927,88.062,263199998.0
2006-10-06 14:31:00,88.065,88.065,87.949,87.949,150200001.0
2006-10-06 14:32:00,87.95,88.023,87.942,87.97,111500001.0
2006-10-06 14:33:00,87.938,88.016,87.918,87.987,190399998.0
2006-10-06 14:34:00,87.996,88.033,87.936,87.946,200900000.0
2006-10-06 14:35:00,87.946,88.016,87.941,87.971,168099999.0
2006-10-06 14:36:00,87.907,87.972,87.906,87.948,232500001.0
2006-10-06 14:37:00,87.914,87.944,87.897,87.927,264700000.0
2006-10-06 14:38:00,87.923,87.929,87.897,87.897,160699996.0
2006-10-06 14:39:00,87.908,87.939,87.89,87.939,190099996.0
2006-10-06 14:40:00,87.922,87.939,87.909,87.925,222500002.0
2006-10-06 14:41:00,87.915,87.943,87.886,87.922,116800002.0
2006-10-06 14:42:00,87.923,87.955,87.908,87.927,197199998.0
2006-10-06 14:43:00,87.98,87.99,87.954,87.968,241500002.0
2006-10-06 14:44:00,88.001,88.001,87.949,87.963,283899998.0
2006-10-06 14:45:00,87.956,87.975,87.951,87.973,210100000.0
2006-10-06 14:46:00,87.962,87.981,87.961,87.979,136799999.0
2006-10-06 14:47:00,87.972,87.993,87.962,87.976,310799998.0
2006-10-06 14:48:00,87.967,88.015,87.959,87.995,244499999.0
2006-10-06 14:49:00,88.027,88.029,87.993,88.002,206699996.0
2006-10-06 14:50:00,88.001,88.03,87.992,88.017,185400001.0
2006-10-06 14:51:00,88.002,88.019,87.971,88.011,204700001.0
2006-10-06 14:52:00,88.022,88.039,88.011,88.029,184699999.0
2006-10-06 14:53:00,88.042,88.047,87.999,88.017,165800000.0
2006-10-06 14:54:00,88.038,88.06,88.017,88.032,163499999.0
2006-10-06 14:55:00,88.018,88.091,88.018,88.091,203500001.0
2006-10-06 14:56:00,88.08,88.118,88.066,88.1,213699995.0
2006-10-06 14:57:00,88.128,88.128,88.096,88.098,155500001.0
2006-10-06 14:58:00,88.112,88.168,88.112,88.16,220299998.0
2006-10-06 14:59:00,88.177,88.2,88.153,88.183,175099998.0
2006-10-06 15:00:00,88.162,88.192,88.147,88.159,85500000.0
2006-10-06 15:01:00,88.114,88.158,88.114,88.142,283299999.0
2006-10-06 15:02:00,88.132,88.134,88.107,88.11,106899999.0
2006-10-06 15:03:00,88.108,88.123,88.09,88.104,170699998.0
2006-10-06 15:04:00,88.099,88.127,88.096,88.123,212899997.0
2006-10-06 15:05:00,88.118,88.139,88.105,88.136,214900000.0
2006-10-06 15:06:00,88.15,88.156,88.103,88.126,152899999.0
2006-10-06 15:07:00,88.159,88.177,88.115,88.136,187700000.0
2006-10-06 15:08:00,88.141,88.164,88.131,88.142,178900001.0
2006-10-06 15:09:00,88.153,88.182,88.119,88.136,291700001.0
2006-10-06 15:10:00,88.188,88.206,88.16,88.193,164700002.0
2006-10-06 15:11:00,88.193,88.202,88.152,88.152,204600000.0
2006-10-06 15:12:00,88.141,88.179,88.123,88.133,334299999.0
2006-10-06 15:13:00,88.131,88.139,88.092,88.092,168299999.0
2006-10-06 15:14:00,88.117,88.132,88.105,88.132,166699999.0
2006-10-06 15:15:00,88.118,88.134,88.106,88.11,245099999.0
2006-10-06 15:16:00,88.12,88.137,88.103,88.11,189600000.0
2006-10-06 15:17:00,88.107,88.131,88.074,88.079,188400003.0
2006-10-06 15:18:00,88.098,88.113,88.08,88.099,283699998.0
2006-10-06 15:19:00,88.095,88.124,88.081,88.114,195400001.0
2006-10-06 15:20:00,88.124,88.159,88.123,88.159,82500000.0
2006-10-06 15:21:00,88.154,88.163,88.132,88.132,175300001.0
2006-10-06 15:22:00,88.113,88.135,88.097,88.12,231099999.0
2006-10-06 15:23:00,88.104,88.124,88.1,88.118,107200000.0
2006-10-06 15:24:00,88.12,88.124,88.091,88.091,282500001.0
2006-10-06 15:25:00,88.098,88.113,88.08,88.113,134600000.0
2006-10-06 15:26:00,88.071,88.108,88.071,88.092,309899995.0
2006-10-06 15:27:00,88.082,88.102,88.05,88.095,252600000.0
2006-10-06 15:28:00,88.1,88.136,88.094,88.115,140000000.0
2006-10-06 15:29:00,88.147,88.166,88.128,88.166,309399999.0
2006-10-06 15:30:00,88.15,88.15,88.122,88.128,143100000.0
2006-10-06 15:31:00,88.127,88.164,88.113,88.148,157899998.0
2006-10-06 15:32:00,88.145,88.154,88.122,88.149,262900001.0
2006-10-06 15:33:00,88.162,88.162,88.098,88.098,87800000.0
2006-10-06 15:34:00,88.107,88.133,88.105,88.132,188499998.0
2006-10-06 15:35:00,88.106,88.142,88.106,88.123,144299999.0
2006-10-06 15:36:00,88.11,88.142,88.105,88.127,158200001.0
2006-10-06 15:37:00,88.155,88.155,88.129,88.13,196299994.0
2006-10-06 15:38:00,88.136,88.154,88.123,88.133,217100001.0
2006-10-06 15:39:00,88.115,88.152,88.115,88.152,145000000.0
2006-10-06 15:40:00,88.151,88.151,88.052,88.112,253199998.0
2006-10-06 15:41:00,88.122,88.152,88.109,88.144,168800000.0
2006-10-06 15:42:00,88.13,88.151,88.122,88.126,180500000.0
2006-10-06 15:43:00,88.126,88.153,88.125,88.145,281099997.0
2006-10-06 15:44:00,88.127,88.147,88.105,88.125,159700000.0
2006-10-06 15:45:00,88.142,88.142,88.107,88.107,244299998.0
2006-10-06 15:46:00,88.132,88.146,88.116,88.125,205899999.0
2006-10-06 15:47:00,88.131,88.158,88.125,88.158,183699998.0
2006-10-06 15:48:00,88.136,88.163,88.13,88.153,161599998.0
2006-10-06 15:49:00,88.153,88.172,88.141,88.157,295200005.0
2006-10-06 15:50:00,88.134,88.15,88.113,88.134,248400000.0
2006-10-06 15:51:00,88.13,88.157,88.129,88.155,105799998.0
2006-10-06 15:52:00,88.159,88.18,88.143,88.162,192400000.0
2006-10-06 15:53:00,88.179,88.179,88.132,88.141,131300000.0
2006-10-06 15:54:00,88.156,88.168,88.138,88.149,129499999.0
2006-10-06 15:55:00,88.157,88.164,88.141,88.148,189600000.0
2006-10-06 15:56:00,88.167,88.169,88.141,88.147,202000001.0
2006-10-06 15:57:00,88.14,88.184,88.135,88.159,125700000.0
2006-10-06 15:58:00,88.172,88.206,88.172,88.194,177399999.0
2006-10-06 15:59:00,88.157,88.216,88.157,88.216,241800002.0
2006-10-06 16:00:00,88.209,88.241,88.198,88.223,251200000.0
2006-10-06 16:01:00,88.235,88.24,88.211,88.221,130899999.0
2006-10-06 16:02:00,88.22,88.239,88.198,88.213,121599998.0
2006-10-06 16:03:00,88.195,88.234,88.154,88.204,233799997.0
2006-10-06 16:04:00,88.219,88.236,88.194,88.211,141600000.0
2006-10-06 16:05:00,88.199,88.234,88.194,88.234,137599998.0
2006-10-06 16:06:00,88.215,88.246,88.215,88.236,90600000.0
2006-10-06 16:07:00,88.242,88.264,88.238,88.26,189600005.0
2006-10-06 16:08:00,88.258,88.279,88.237,88.276,242699999.0
2006-10-06 16:09:00,88.268,88.288,88.239,88.265,220400000.0
2006-10-06 16:10:00,88.267,88.269,88.246,88.255,180200001.0
2006-10-06 16:11:00,88.238,88.248,88.211,88.222,226799997.0
2006-10-06 16:12:00,88.201,88.238,88.201,88.223,153099999.0
2006-10-06 16:13:00,88.196,88.215,88.188,88.213,231800001.0
2006-10-06 16:14:00,88.197,88.221,88.174,88.193,196100001.0
2006-10-06 16:15:00,88.22,88.229,88.206,88.212,107200001.0
2006-10-06 16:16:00,88.205,88.228,88.196,88.223,178199998.0
2006-10-06 16:17:00,88.208,88.235,88.2,88.232,263599997.0
2006-10-06 16:18:00,88.217,88.243,88.212,88.232,195299999.0
2006-10-06 16:19:00,88.213,88.239,88.21,88.232,172900001.0
2006-10-06 16:20:00,88.223,88.244,88.21,88.234,244800001.0
2006-10-06 16:21:00,88.216,88.238,88.205,88.222,182899999.0
2006-10-06 16:22:00,88.235,88.249,88.226,88.229,196699998.0
2006-10-06 16:23:00,88.239,88.263,88.215,88.229,237199999.0
2006-10-06 16:24:00,88.224,88.243,88.212,88.212,192700001.0
2006-10-06 16:25:00,88.237,88.287,88.231,88.252,222699999.0
2006-10-06 16:26:00,88.269,88.284,88.247,88.279,239099994.0
2006-10-06 16:27:00,88.274,88.289,88.259,88.287,271200001.0
2006-10-06 16:28:00,88.277,88.278,88.235,88.249,225699997.0
2006-10-06 16:29:00,88.257,88.29,88.257,88.282,214300000.0
2006-10-06 16:30:00,88.268,88.295,88.251,88.286,282100003.0
2006-10-06 16:31:00,88.259,88.276,88.243,88.257,192600002.0
2006-10-06 16:32:00,88.256,88.27,88.231,88.244,159199998.0
2006-10-06 16:33:00,88.26,88.275,88.242,88.242,205900000.0
2006-10-06 16:34:00,88.237,88.273,88.237,88.271,310900000.0
2006-10-06 16:35:00,88.255,88.283,88.255,88.263,225899997.0
2006-10-06 16:36:00,88.273,88.284,88.25,88.25,244200000.0
2006-10-06 16:37:00,88.256,88.268,88.22,88.241,114100000.0
2006-10-06 16:38:00,88.231,88.309,88.231,88.309,146900001.0
2006-10-06 16:39:00,88.316,88.316,88.275,88.275,330800001.0
2006-10-06 16:40:00,88.291,88.317,88.276,88.295,203400000.0
2006-10-06 16:41:00,88.316,88.316,88.288,88.305,149600001.0
2006-10-06 16:42:00,88.3,88.317,88.283,88.301,272900001.0
2006-10-06 16:43:00,88.289,88.31,88.289,88.309,124100001.0
2006-10-06 16:44:00,88.303,88.31,88.281,88.283,246199998.0
2006-10-06 16:45:00,88.279,88.303,88.266,88.276,166600000.0
2006-10-06 16:46:00,88.253,88.298,88.251,88.298,177700000.0
2006-10-06 16:47:00,88.279,88.303,88.272,88.292,135399999.0
2006-10-06 16:48:00,88.279,88.279,88.237,88.237,220500002.0
2006-10-06 16:49:00,88.276,88.294,88.263,88.266,221700001.0
2006-10-06 16:50:00,88.257,88.276,88.24,88.269,153500000.0
2006-10-06 16:51:00,88.256,88.298,88.256,88.298,197400002.0
2006-10-06 16:52:00,88.277,88.295,88.265,88.291,215900001.0
2006-10-06 16:53:00,88.281,88.286,88.261,88.265,171400002.0
2006-10-06 16:54:00,88.26,88.26,88.232,88.232,116900002.0
2006-10-06 16:55:00,88.241,88.25,88.223,88.223,199400001.0
2006-10-06 16:56:00,88.243,88.282,88.23,88.267,86800000.0
2006-10-06 16:57:00,88.27,88.274,88.24,88.254,281899998.0
2006-10-06 16:58:00,88.25,88.319,88.25,88.319,205099997.0
2006-10-06 16:59:00,88.296,88.327,88.288,88.302,154700000.0
2006-10-06 17:00:00,88.305,88.336,88.247,88.261,131099998.0
2006-10-06 17:01:00,88.26,88.306,88.26,88.288,228400001.0
2006-10-06 17:02:00,88.26,88.279,88.242,88.255,200500001.0
2006-10-06 17:03:00,88.238,88.26,88.22,88.245,267500003.0
2006-10-06 17:04:00,88.252,88.27,88.227,88.241,197300001.0
2006-10-06 17:05:00,88.227,88.255,88.227,88.255,154999998.0
2006-10-06 17:06:00,88.265,88.292,88.248,88.268,178499998.0
2006-10-06 17:07:00,88.279,88.297,88.278,88.291,175200001.0
2006-10-06 17:08:00,88.273,88.282,88.252,88.266,178399996.0
2006-10-06 17:09:00,88.248,88.281,88.246,88.273,132400001.0
2006-10-06 17:10:00,88.293,88.298,88.272,88.274,184400001.0
2006-10-06 17:11:00,88.285,88.285,88.252,88.265,257699999.0
2006-10-06 17:12:00,88.25,88.269,88.232,88.24,141200000.0
2006-10-06 17:13:00,88.236,88.263,88.219,88.248,234799998.0
2006-10-06 17:14:00,88.239,88.267,88.231,88.267,246900001.0
2006-10-06 17:15:00,88.273,88.278,88.248,88.258,253599999.0
2006-10-06 17:16:00,88.282,88.294,88.26,88.268,252800002.0
2006-10-06 17:17:00,88.26,88.294,88.249,88.249,248400000.0
2006-10-06 17:18:00,88.27,88.29,88.261,88.273,259700003.0
2006-10-06 17:19:00,88.272,88.3,88.258,88.258,182699997.0
2006-10-06 17:20:00,88.259,88.285,88.248,88.285,181099999.0
2006-10-06 17:21:00,88.292,88.292,88.253,88.275,270100000.0
2006-10-06 17:22:00,88.288,88.321,88.274,88.306,164500000.0
2006-10-06 17:23:00,88.309,88.334,88.304,88.332,204199998.0
2006-10-06 17:24:00,88.329,88.329,88.306,88.324,194400000.0
2006-10-06 17:25:00,88.311,88.344,88.311,88.333,261999998.0
2006-10-06 17:26:00,88.327,88.335,88.314,88.314,108700000.0
2006-10-06 17:27:00,88.333,88.346,88.305,88.305,133000000.0
2006-10-06 17:28:00,88.308,88.347,88.308,88.347,115500000.0
2006-10-06 17:29:00,88.355,88.355,88.322,88.341,198300000.0
2006-10-06 17:30:00,88.336,88.356,88.329,88.348,87700000.0
2006-10-06 17:31:00,88.318,88.351,88.318,88.351,97299999.0
2006-10-06 17:32:00,88.357,88.367,88.341,88.351,183099997.0
2006-10-06 17:33:00,88.354,88.354,88.301,88.331,209400001.0
2006-10-06 17:34:00,88.345,88.369,88.337,88.345,209100000.0
2006-10-06 17:35:00,88.34,88.368,88.335,88.362,216600000.0
2006-10-06 17:36:00,88.359,88.361,88.334,88.349,253900006.0
2006-10-06 17:37:00,88.359,88.391,88.359,88.375,110500001.0
2006-10-06 17:38:00,88.36,88.36,88.327,88.336,151399998.0
2006-10-06 17:39:00,88.331,88.362,88.329,88.329,128700000.0
2006-10-06 17:40:00,88.324,88.368,88.318,88.35,258299997.0
2006-10-06 17:41:00,88.349,88.373,88.32,88.34,217600001.0
2006-10-06 17:42:00,88.324,88.353,88.324,88.348,212100001.0
2006-10-06 17:43:00,88.338,88.356,88.312,88.338,78500000.0
2006-10-06 17:44:00,88.355,88.355,88.287,88.32,273000002.0
2006-10-06 17:45:00,88.296,88.322,88.289,88.303,157299997.0
2006-10-06 17:46:00,88.277,88.291,88.264,88.277,110199999.0
2006-10-06 17:47:00,88.272,88.29,88.253,88.274,150400001.0
2006-10-06 17:48:00,88.288,88.291,88.264,88.264,93400000.0
2006-10-06 17:49:00,88.275,88.317,88.267,88.312,111400000.0
2006-10-06 17:50:00,88.302,88.321,88.278,88.306,181899997.0
2006-10-06 17:51:00,88.303,88.323,88.295,88.315,352700003.0
2006-10-06 17:52:00,88.308,88.308,88.271,88.287,197900001.0
2006-10-06 17:53:00,88.307,88.307,88.272,88.286,219400000.0
2006-10-06 17:54:00,88.311,88.328,88.276,88.276,204200000.0
2006-10-06 17:55:00,88.288,88.328,88.269,88.308,129900001.0
2006-10-06 17:56:00,88.321,88.321,88.299,88.306,151200000.0
2006-10-06 17:57:00,88.293,88.318,88.293,88.315,210700000.0
2006-10-06 17:58:00,88.302,88.325,88.29,88.311,255400002.0
2006-10-06 17:59:00,88.298,88.34,88.298,88.337,205799999.0
2006-10-06 18:00:00,88.279,88.341,88.279,88.321,326200000.0
2006-10-06 18:01:00,88.312,88.331,88.278,88.278,1274099998.0
2006-10-06 18:02:00,88.295,88.309,88.257,88.292,1869599999.0
2006-10-06 18:04:00,88.282,88.314,88.274,88.311,1688199994.0
2006-10-06 18:05:00,88.287,88.314,88.257,88.288,2093700001.0
2006-10-06 18:06:00,88.264,88.303,88.249,88.28,1614299981.0
2006-10-06 18:08:00,88.249,88.284,88.227,88.249,1930099994.0
2006-10-06 18:09:00,88.265,88.288,88.245,88.252,1713600000.0
2006-10-06 18:10:00,88.243,88.271,88.229,88.239,1726100005.0
2006-10-06 18:11:00,88.246,88.26,88.213,88.25,1113400002.0
2006-10-06 18:12:00,88.22,88.27,88.209,88.231,1250699998.0
2006-10-06 18:13:00,88.262,88.283,88.245,88.253,1776999999.0
2006-10-06 18:14:00,88.235,88.272,88.217,88.259,1512500001.0
2006-10-06 18:15:00,88.263,88.281,88.245,88.25,2023699996.0
2006-10-06 18:16:00,88.244,88.266,88.231,88.245,2005900002.0
2006-10-06 18:17:00,88.265,88.276,88.234,88.251,713699997.0
2006-10-06 18:18:00,88.269,88.298,88.256,88.266,1009299998.0
2006-10-06 18:19:00,88.268,88.296,88.248,88.265,1684800002.0
2006-10-06 18:20:00,88.26,88.301,88.242,88.266,1811999999.0
2006-10-06 18:21:00,88.28,88.308,88.252,88.262,1423799993.0
2006-10-06 18:22:00,88.29,88.29,88.226,88.265,1618099986.0
2006-10-06 18:24:00,88.292,88.292,88.24,88.278,1606199992.0
2006-10-06 18:26:00,88.277,88.28,88.248,88.251,1587699992.0
2006-10-06 18:27:00,88.23,88.263,88.221,88.256,1264599999.0
2006-10-06 18:28:00,88.259,88.291,88.255,88.264,970599993.0
2006-10-06 18:29:00,88.279,88.302,88.267,88.302,1285500001.0
2006-10-06 18:30:00,88.276,88.304,88.27,88.295,794999999.0
2006-10-06 18:31:00,88.283,88.308,88.265,88.293,1247799993.0
2006-10-06 18:32:00,88.286,88.326,88.284,88.31,1745600003.0
2006-10-06 18:33:00,88.324,88.341,88.302,88.332,1850999982.0
2006-10-06 18:34:00,88.297,88.334,88.285,88.318,1662900002.0
2006-10-06 18:35:00,88.319,88.337,88.291,88.301,1555199985.0
2006-10-06 18:36:00,88.298,88.318,88.274,88.3,1354099992.0
2006-10-06 18:37:00,88.278,88.302,88.249,88.249,1147499995.0
2006-10-06 18:38:00,88.311,88.311,88.24,88.244,640899989.0
2006-10-06 18:39:00,88.278,88.297,88.26,88.276,317400002.0
2006-10-06 18:40:00,88.273,88.273,88.23,88.234,938600002.0
2006-10-06 18:41:00,88.26,88.275,88.234,88.275,701899999.0
2006-10-06 18:42:00,88.25,88.271,88.25,88.27,654700004.0
2006-10-06 18:43:00,88.243,88.29,88.243,88.254,1288300001.0
2006-10-06 18:44:00,88.248,88.282,88.228,88.258,932799999.0
2006-10-06 18:45:00,88.262,88.273,88.237,88.237,977400001.0
2006-10-06 18:46:00,88.24,88.262,88.225,88.233,734699998.0
2006-10-06 18:47:00,88.241,88.254,88.206,88.237,506499999.0
2006-10-06 18:48:00,88.251,88.253,88.23,88.245,668199997.0
2006-10-06 18:49:00,88.233,88.259,88.233,88.259,878499990.0
2006-10-06 18:50:00,88.269,88.289,88.24,88.24,1006999991.0
2006-10-06 18:51:00,88.268,88.268,88.235,88.249,527799998.0
2006-10-06 18:52:00,88.255,88.269,88.235,88.248,640500001.0
2006-10-06 18:53:00,88.232,88.254,88.205,88.228,1017299993.0
2006-10-06 18:54:00,88.216,88.243,88.198,88.213,768599993.0
2006-10-06 18:55:00,88.213,88.249,88.199,88.225,985500003.0
2006-10-06 18:56:00,88.205,88.251,88.203,88.245,816799997.0
2006-10-06 18:57:00,88.25,88.256,88.222,88.228,449500000.0
2006-10-06 18:58:00,88.228,88.248,88.207,88.215,1183299998.0
2006-10-06 18:59:00,88.228,88.244,88.214,88.244,904899998.0
2006-10-06 19:00:00,88.234,88.265,88.227,88.241,734800002.0
2006-10-06 19:01:00,88.23,88.263,88.225,88.253,538200001.0
2006-10-06 19:02:00,88.241,88.305,88.231,88.305,237999997.0
2006-10-06 19:03:00,88.293,88.297,88.248,88.254,612799995.0
2006-10-06 19:04:00,88.269,88.29,88.235,88.266,663100010.0
2006-10-06 19:05:00,88.26,88.28,88.24,88.256,413500002.0
2006-10-06 19:06:00,88.272,88.285,88.249,88.275,443399999.0
2006-10-06 19:07:00,88.278,88.289,88.239,88.243,1096499996.0
2006-10-06 19:08:00,88.288,88.289,88.253,88.253,1078300004.0
2006-10-06 19:09:00,88.239,88.273,88.232,88.257,628000001.0
2006-10-06 19:10:00,88.237,88.281,88.234,88.265,514599997.0
2006-10-06 19:11:00,88.262,88.278,88.241,88.259,103699998.0
2006-10-06 19:12:00,88.273,88.282,88.237,88.282,340399998.0
2006-10-06 19:13:00,88.288,88.306,88.247,88.257,417600003.0
2006-10-06 19:14:00,88.282,88.289,88.257,88.27,515199998.0
2006-10-06 19:15:00,88.269,88.294,88.263,88.281,670399994.0
2006-10-06 19:16:00,88.279,88.294,88.251,88.266,302099996.0
2006-10-06 19:17:00,88.292,88.319,88.262,88.303,698700002.0
2006-10-06 19:18:00,88.294,88.318,88.27,88.27,665999997.0
2006-10-06 19:19:00,88.301,88.313,88.255,88.279,682300001.0
2006-10-06 19:20:00,88.283,88.307,88.266,88.266,330200003.0
2006-10-06 19:21:00,88.272,88.299,88.252,88.292,359100000.0
2006-10-06 19:22:00,88.271,88.313,88.224,88.295,277499998.0
2006-10-06 19:23:00,88.279,88.303,88.247,88.293,1616099997.0
2006-10-06 19:24:00,88.275,88.3,88.239,88.267,699300004.0
2006-10-06 19:25:00,88.265,88.291,88.254,88.278,818399999.0
2006-10-06 19:26:00,88.247,88.299,88.243,88.283,1239799995.0
2006-10-06 19:27:00,88.281,88.286,88.255,88.267,1092000000.0
2006-10-06 19:28:00,88.265,88.292,88.24,88.265,480099997.0
2006-10-06 19:29:00,88.27,88.31,88.256,88.292,573800000.0
2006-10-06 19:30:00,88.285,88.308,88.264,88.289,766899999.0
2006-10-06 19:31:00,88.271,88.286,88.241,88.26,543800002.0
2006-10-06 19:32:00,88.289,88.314,88.264,88.296,801099993.0
2006-10-06 19:33:00,88.289,88.342,88.255,88.342,787199995.0
2006-10-06 19:34:00,88.335,88.368,88.306,88.333,719499999.0
2006-10-06 19:35:00,88.346,88.375,88.322,88.357,804800000.0
2006-10-06 19:36:00,88.357,88.368,88.309,88.309,409300007.0
2006-10-06 19:37:00,88.321,88.35,88.307,88.34,208500001.0
2006-10-06 19:38:00,88.332,88.337,88.299,88.307,1015699995.0
2006-10-06 19:39:00,88.32,88.339,88.296,88.315,842000001.0
2006-10-06 19:40:00,88.33,88.344,88.293,88.326,527899999.0
2006-10-06 19:41:00,88.337,88.351,88.299,88.338,863699995.0
2006-10-06 19:42:00,88.32,88.357,88.308,88.347,504500004.0
2006-10-06 19:43:00,88.322,88.35,88.314,88.35,402400001.0
2006-10-06 19:44:00,88.324,88.362,88.319,88.321,494699997.0
2006-10-06 19:45:00,88.321,88.355,88.301,88.328,405799994.0
2006-10-06 19:46:00,88.326,88.361,88.311,88.332,459299998.0
2006-10-06 19:47:00,88.339,88.351,88.307,88.307,201599999.0
2006-10-06 19:48:00,88.296,88.326,88.278,88.311,806500004.0
2006-10-06 19:49:00,88.303,88.313,88.271,88.302,594800003.0
2006-10-06 19:50:00,88.279,88.313,88.267,88.309,446100002.0
2006-10-06 19:51:00,88.318,88.339,88.296,88.303,328200004.0
2006-10-06 19:52:00,88.278,88.32,88.263,88.309,626899998.0
2006-10-06 19:53:00,88.278,88.306,88.265,88.302,595800004.0
2006-10-06 19:54:00,88.28,88.31,88.266,88.297,964799995.0
2006-10-06 19:55:00,88.286,88.318,88.272,88.297,385999996.0
2006-10-06 19:56:00,88.295,88.295,88.257,88.27,297099997.0
2006-10-06 19:57:00,88.299,88.308,88.26,88.275,380599998.0
2006-10-06 19:58:00,88.288,88.322,88.266,88.29,870500000.0
2006-10-06 19:59:00,88.3,88.313,88.254,88.268,580500000.0
2006-10-06 20:00:00,88.287,88.316,88.27,88.282,371099996.0
2006-10-06 20:01:00,88.242,88.297,88.242,88.285,545499996.0
2006-10-06 20:02:00,88.29,88.298,88.259,88.259,616400003.0
2006-10-06 20:03:00,88.265,88.293,88.253,88.29,414199996.0
2006-10-06 20:04:00,88.277,88.295,88.226,88.285,335200002.0
2006-10-06 20:05:00,88.279,88.314,88.248,88.307,635899996.0
2006-10-06 20:06:00,88.271,88.29,88.25,88.29,1022399992.0
2006-10-06 20:07:00,88.27,88.321,88.263,88.281,548300000.0
2006-10-06 20:08:00,88.269,88.289,88.245,88.282,386400000.0
2006-10-06 20:09:00,88.286,88.322,88.258,88.28,566599997.0
2006-10-06 20:10:00,88.291,88.298,88.264,88.295,777500002.0
2006-10-06 20:11:00,88.277,88.296,88.246,88.261,784599998.0
2006-10-06 20:12:00,88.28,88.295,88.244,88.278,1436199999.0
2006-10-06 20:13:00,88.298,88.298,88.244,88.256,697999996.0
2006-10-06 20:14:00,88.276,88.293,88.239,88.286,421400001.0
2006-10-06 20:15:00,88.27,88.311,88.256,88.269,571800001.0
2006-10-06 20:16:00,88.292,88.303,88.268,88.268,669000001.0
2006-10-06 20:17:00,88.3,88.321,88.271,88.277,397899999.0
2006-10-06 20:18:00,88.299,88.317,88.283,88.309,204499996.0
2006-10-06 20:19:00,88.295,88.306,88.274,88.303,319199994.0
2006-10-06 20:20:00,88.279,88.316,88.265,88.292,735100000.0
2006-10-06 20:21:00,88.279,88.315,88.274,88.315,636899996.0
2006-10-06 20:22:00,88.286,88.315,88.265,88.292,649799999.0
2006-10-06 20:23:00,88.274,88.302,88.255,88.273,537900006.0
2006-10-06 20:24:00,88.278,88.311,88.267,88.269,353200000.0
2006-10-06 20:25:00,88.28,88.3,88.266,88.3,601099994.0
2006-10-06 20:26:00,88.27,88.323,88.252,88.282,509800001.0
2006-10-06 20:27:00,88.303,88.306,88.265,88.273,450099997.0
2006-10-06 20:28:00,88.271,88.301,88.258,88.284,1312399996.0
2006-10-06 20:29:00,88.297,88.327,88.272,88.272,1475799997.0
2006-10-06 20:30:00,88.287,88.309,88.274,88.279,1497199995.0
2006-10-06 20:31:00,88.301,88.316,88.271,88.281,991700001.0
2006-10-06 20:32:00,88.275,88.312,88.26,88.283,1191300004.0
2006-10-06 20:33:00,88.274,88.29,88.268,88.287,703699990.0
2006-10-06 20:34:00,88.289,88.316,88.265,88.275,431099997.0
2006-10-06 20:35:00,88.292,88.303,88.269,88.269,544799997.0
2006-10-06 20:36:00,88.285,88.298,88.252,88.281,533199996.0
2006-10-06 20:37:00,88.253,88.303,88.247,88.278,542199998.0
2006-10-06 20:38:00,88.292,88.304,88.269,88.295,890899999.0
2006-10-06 20:39:00,88.278,88.32,88.278,88.293,630700003.0
2006-10-06 20:40:00,88.288,88.322,88.275,88.275,1322800000.0
2006-10-06 20:41:00,88.307,88.31,88.28,88.291,1033599988.0
2006-10-06 20:42:00,88.297,88.333,88.286,88.295,1349800000.0
2006-10-06 20:43:00,88.316,88.333,88.292,88.295,718699999.0
2006-10-06 20:44:00,88.303,88.329,88.296,88.322,826099995.0
2006-10-06 20:45:00,88.323,88.323,88.254,88.315,666199999.0
2006-10-06 20:46:00,88.298,88.327,88.298,88.315,623399997.0
2006-10-06 20:47:00,88.32,88.335,88.294,88.294,947399995.0
2006-10-06 20:48:00,88.288,88.311,88.275,88.304,730199995.0
2006-10-06 20:49:00,88.301,88.343,88.286,88.315,567799997.0
2006-10-06 20:50:00,88.302,88.337,88.268,88.305,1070199999.0
2006-10-06 20:51:00,88.305,88.334,88.305,88.328,368099997.0
2006-10-06 20:52:00,88.335,88.365,88.32,88.33,362600000.0
2006-10-06 20:53:00,88.333,88.341,88.299,88.308,1024199997.0
2006-10-06 20:54:00,88.279,88.349,88.279,88.323,485999994.0
2006-10-06 20:55:00,88.308,88.338,88.294,88.308,1424299987.0
2006-10-06 20:56:00,88.283,88.323,88.279,88.321,816199999.0
2006-10-06 20:57:00,88.287,88.32,88.281,88.312,830700001.0
2006-10-06 20:58:00,88.283,88.33,88.283,88.31,1159699999.0
2006-10-06 20:59:00,88.295,88.332,88.269,88.332,1032799997.0
2006-10-06 21:00:00,88.303,88.324,88.274,88.277,1328499992.0
2006-10-06 21:01:00,88.277,88.304,88.252,88.291,852199997.0
2006-10-06 21:02:00,88.298,88.306,88.28,88.288,541799998.0
2006-10-06 21:03:00,88.298,88.317,88.275,88.291,367399999.0
2006-10-06 21:04:00,88.31,88.319,88.279,88.285,480800007.0
2006-10-06 21:05:00,88.252,88.319,88.252,88.307,789099997.0
2006-10-06 21:06:00,88.31,88.31,88.261,88.285,708699992.0
2006-10-06 21:07:00,88.302,88.334,88.279,88.315,644299993.0
2006-10-06 21:08:00,88.308,88.32,88.272,88.272,906800002.0
2006-10-06 21:09:00,88.298,88.332,88.276,88.286,262800002.0
2006-10-06 21:10:00,88.307,88.342,88.277,88.317,616999999.0
2006-10-06 21:11:00,88.299,88.338,88.289,88.289,533899996.0
2006-10-06 21:12:00,88.3,88.328,88.285,88.316,224400001.0
2006-10-06 21:13:00,88.305,88.329,88.296,88.301,346699999.0
2006-10-06 21:14:00,88.33,88.348,88.294,88.307,904199997.0
2006-10-06 21:15:00,88.326,88.33,88.272,88.29,904800005.0
2006-10-06 21:16:00,88.283,88.344,88.283,88.31,910400000.0
2006-10-06 21:17:00,88.303,88.329,88.28,88.29,933699991.0
2006-10-06 21:18:00,88.31,88.337,88.285,88.301,617500002.0
2006-10-06 21:19:00,88.295,88.324,88.295,88.322,761499993.0
2006-10-06 21:20:00,88.311,88.353,88.304,88.332,1166199998.0
2006-10-06 21:21:00,88.329,88.349,88.299,88.307,849100002.0
2006-10-06 21:22:00,88.343,88.358,88.299,88.346,771700001.0
2006-10-06 21:23:00,88.351,88.375,88.317,88.323,758100001.0
2006-10-06 21:24:00,88.308,88.327,88.278,88.295,726000001.0
2006-10-06 21:25:00,88.324,88.329,88.296,88.3,1114599994.0
2006-10-06 21:26:00,88.286,88.345,88.277,88.329,477699997.0
2006-10-06 21:27:00,88.344,88.344,88.316,88.325,442100002.0
2006-10-06 21:28:00,88.302,88.338,88.292,88.33,404400002.0
2006-10-06 21:29:00,88.307,88.342,88.297,88.32,774600003.0
2006-10-06 21:30:00,88.319,88.34,88.288,88.302,358800000.0
2006-10-06 21:31:00,88.323,88.335,88.305,88.332,309199998.0
2006-10-06 21:32:00,88.313,88.336,88.288,88.317,497500004.0
2006-10-06 21:33:00,88.316,88.336,88.302,88.328,503199993.0
2006-10-06 21:34:00,88.319,88.337,88.303,88.313,180799999.0
2006-10-06 21:35:00,88.291,88.318,88.289,88.318,567599997.0
2006-10-06 21:36:00,88.321,88.338,88.289,88.31,360800000.0
2006-10-06 21:37:00,88.309,88.342,88.291,88.325,619399997.0
2006-10-06 21:38:00,88.29,88.326,88.29,88.325,130500001.0
2006-10-06 21:39:00,88.306,88.334,88.302,88.31,344000001.0
2006-10-06 21:40:00,88.29,88.32,88.288,88.309,416000000.0
2006-10-06 21:41:00,88.314,88.322,88.285,88.3,348099999.0
2006-10-06 21:42:00,88.287,88.33,88.287,88.324,314500004.0
2006-10-06 21:43:00,88.321,88.337,88.286,88.337,493299993.0
2006-10-06 21:44:00,88.311,88.333,88.293,88.314,847399998.0
2006-10-06 21:45:00,88.31,88.35,88.294,88.302,311599999.0
2006-10-06 21:46:00,88.316,88.328,88.299,88.31,198900003.0
2006-10-06 21:47:00,88.332,88.333,88.308,88.311,316300000.0
2006-10-06 21:48:00,88.313,88.324,88.287,88.315,776599995.0
2006-10-06 21:49:00,88.305,88.34,88.295,88.308,193300000.0
2006-10-06 21:50:00,88.301,88.332,88.289,88.309,189400000.0
2006-10-06 21:51:00,88.299,88.354,88.296,88.34,286600000.0
2006-10-06 21:52:00,88.323,88.338,88.311,88.319,155900001.0
2006-10-06 21:53:00,88.342,88.374,88.318,88.334,522100004.0
2006-10-06 21:54:00,88.306,88.346,88.297,88.318,294299999.0
2006-10-06 21:55:00,88.309,88.344,88.305,88.322,251899999.0
2006-10-06 21:56:00,88.304,88.337,88.284,88.284,315699996.0
2006-10-06 21:57:00,88.316,88.317,88.285,88.285,220000000.0
2006-10-06 21:58:00,88.298,88.335,88.298,88.323,171299996.0
2006-10-06 21:59:00,88.316,88.326,88.299,88.317,379899997.0
2006-10-06 22:00:00,88.335,88.339,88.31,88.311,470100000.0
2006-10-06 22:01:00,88.304,88.339,88.299,88.313,762999995.0
2006-10-06 22:02:00,88.31,88.357,88.294,88.357,710500001.0
2006-10-06 22:03:00,88.335,88.356,88.301,88.316,471000001.0
2006-10-06 22:04:00,88.311,88.374,88.311,88.34,570900008.0
2006-10-06 22:05:00,88.338,88.34,88.315,88.316,237299999.0
2006-10-06 22:06:00,88.323,88.344,88.3,88.329,258899999.0
2006-10-06 22:07:00,88.315,88.34,88.299,88.309,290100003.0
2006-10-06 22:08:00,88.3,88.329,88.3,88.317,189700001.0
2006-10-06 22:09:00,88.312,88.366,88.312,88.329,229299999.0
2006-10-06 22:10:00,88.32,88.346,88.304,88.318,227699995.0
2006-10-06 22:11:00,88.323,88.357,88.308,88.317,304799997.0
2006-10-06 22:12:00,88.338,88.35,88.316,88.316,322000003.0
2006-10-06 22:13:00,88.318,88.357,88.306,88.335,506299998.0
2006-10-06 22:14:00,88.326,88.36,88.316,88.334,333999999.0
2006-10-06 22:15:00,88.327,88.376,88.316,88.339,210399996.0
2006-10-06 22:16:00,88.335,88.377,88.33,88.342,544299998.0
2006-10-06 22:17:00,88.332,88.349,88.311,88.311,233700002.0
2006-10-06 22:18:00,88.303,88.321,88.286,88.303,368600000.0
2006-10-06 22:19:00,88.311,88.349,88.305,88.333,423900002.0
2006-10-06 22:20:00,88.336,88.345,88.314,88.316,200100002.0
2006-10-06 22:21:00,88.35,88.37,88.336,88.352,238400002.0
2006-10-06 22:22:00,88.332,88.352,88.324,88.329,364700000.0
2006-10-06 22:23:00,88.31,88.338,88.293,88.305,406100000.0
2006-10-06 22:24:00,88.326,88.341,88.309,88.312,276699997.0
2006-10-06 22:25:00,88.327,88.339,88.302,88.303,240500001.0
2006-10-06 22:26:00,88.323,88.357,88.316,88.327,194600002.0
2006-10-06 22:27:00,88.329,88.345,88.298,88.314,627999996.0
2006-10-06 22:28:00,88.302,88.382,88.296,88.362,321399998.0
2006-10-06 22:29:00,88.33,88.356,88.313,88.322,202999995.0
2006-10-06 22:30:00,88.326,88.367,88.319,88.324,258000002.0
2006-10-06 22:31:00,88.316,88.35,88.298,88.321,483699998.0
2006-10-06 22:32:00,88.326,88.341,88.292,88.307,317300000.0
2006-10-06 22:33:00,88.313,88.318,88.285,88.287,585999998.0
2006-10-06 22:34:00,88.309,88.339,88.293,88.315,501100000.0
2006-10-06 22:35:00,88.316,88.345,88.313,88.344,280799997.0
2006-10-06 22:36:00,88.335,88.374,88.32,88.326,313900001.0
2006-10-06 22:37:00,88.321,88.334,88.302,88.318,157699996.0
2006-10-06 22:38:00,88.305,88.318,88.27,88.3,101800000.0
2006-10-06 22:39:00,88.315,88.334,88.297,88.309,344499995.0
2006-10-06 22:40:00,88.295,88.332,88.292,88.318,281500002.0
2006-10-06 22:41:00,88.301,88.356,88.293,88.335,247099998.0
2006-10-06 22:42:00,88.312,88.344,88.286,88.303,243699998.0
2006-10-06 22:43:00,88.311,88.34,88.288,88.323,364299996.0
2006-10-06 22:44:00,88.278,88.308,88.27,88.299,323300001.0
2006-10-06 22:45:00,88.309,88.336,88.285,88.319,470599999.0
2006-10-06 22:46:00,88.309,88.339,88.285,88.286,257900002.0
2006-10-06 22:47:00,88.318,88.34,88.292,88.311,277399999.0
2006-10-06 22:48:00,88.295,88.318,88.269,88.29,308000001.0
2006-10-06 22:49:00,88.243,88.314,88.243,88.297,288399998.0
2006-10-06 22:50:00,88.269,88.338,88.259,88.288,133500000.0
2006-10-06 22:51:00,88.274,88.319,88.271,88.303,321299997.0
2006-10-06 22:52:00,88.269,88.299,88.26,88.29,274199997.0
2006-10-06 22:53:00,88.326,88.344,88.271,88.311,516199997.0
2006-10-06 22:54:00,88.299,88.34,88.273,88.288,342799995.0
2006-10-06 22:55:00,88.29,88.354,88.282,88.344,315100000.0
2006-10-06 22:56:00,88.291,88.319,88.288,88.311,255799996.0
2006-10-06 22:57:00,88.304,88.354,88.304,88.338,393199997.0
2006-10-06 22:58:00,88.294,88.317,88.249,88.297,163300000.0
2006-10-06 22:59:00,88.289,88.351,88.255,88.3,510500006.0
2006-10-08 23:00:00,88.287,88.309,88.234,88.246,284200001.0
2006-10-08 23:01:00,88.251,88.337,88.216,88.324,185599998.0
2006-10-08 23:02:00,88.279,88.298,88.236,88.27,177600001.0
2006-10-08 23:03:00,88.299,88.321,88.254,88.254,150400000.0
2006-10-08 23:04:00,88.305,88.32,88.27,88.278,179999999.0
2006-10-08 23:05:00,88.255,88.312,88.255,88.284,268499995.0
2006-10-08 23:06:00,88.277,88.32,88.259,88.288,149899999.0
2006-10-08 23:07:00,88.292,88.325,88.283,88.293,137299998.0
2006-10-08 23:08:00,88.287,88.317,88.287,88.293,255100000.0
2006-10-08 23:09:00,88.298,88.318,88.286,88.308,190200001.0
2006-10-08 23:10:00,88.301,88.317,88.275,88.309,273899998.0
2006-10-08 23:11:00,88.338,88.357,88.292,88.31,152799997.0
2006-10-08 23:12:00,88.303,88.328,88.292,88.315,279500001.0
2006-10-08 23:13:00,88.292,88.322,88.292,88.312,183300000.0
2006-10-08 23:14:00,88.294,88.329,88.294,88.315,167399999.0
2006-10-08 23:15:00,88.305,88.33,88.288,88.313,166500000.0
2006-10-08 23:16:00,88.301,88.335,88.298,88.317,217999999.0
2006-10-08 23:17:00,88.314,88.326,88.289,88.298,216199998.0
2006-10-08 23:18:00,88.328,88.33,88.302,88.319,220999997.0
2006-10-08 23:19:00,88.324,88.336,88.301,88.333,144599999.0
2006-10-08 23:20:00,88.34,88.346,88.306,88.313,224699998.0
2006-10-08 23:21:00,88.332,88.364,88.319,88.331,137800001.0
2006-10-08 23:22:00,88.339,88.35,88.306,88.306,73100000.0
2006-10-08 23:23:00,88.365,88.368,88.3,88.3,254500000.0
2006-10-08 23:24:00,88.307,88.345,88.303,88.335,166900001.0
2006-10-08 23:25:00,88.314,88.357,88.314,88.332,178500003.0
2006-10-08 23:26:00,88.331,88.352,88.31,88.31,286999994.0
2006-10-08 23:27:00,88.34,88.363,88.328,88.347,172800001.0
2006-10-08 23:28:00,88.35,88.35,88.321,88.321,153400002.0
2006-10-08 23:29:00,88.324,88.36,88.317,88.339,231100001.0
2006-10-08 23:30:00,88.333,88.36,88.317,88.333,142300000.0
2006-10-08 23:31:00,88.331,88.36,88.315,88.344,93900001.0
2006-10-08 23:32:00,88.327,88.357,88.319,88.337,194599998.0
2006-10-08 23:33:00,88.331,88.344,88.314,88.343,186099997.0
2006-10-08 23:34:00,88.338,88.352,88.302,88.336,282599998.0
2006-10-08 23:35:00,88.319,88.358,88.318,88.347,170500000.0
2006-10-08 23:36:00,88.352,88.36,88.316,88.316,324299999.0
2006-10-08 23:37:00,88.326,88.358,88.321,88.357,166799999.0
2006-10-08 23:38:00,88.309,88.346,88.304,88.329,131800000.0
2006-10-08 23:39:00,88.304,88.346,88.239,88.346,108799999.0
2006-10-08 23:40:00,88.335,88.344,88.314,88.321,148200001.0
2006-10-08 23:41:00,88.328,88.353,88.316,88.332,327099997.0
2006-10-08 23:42:00,88.323,88.339,88.3,88.321,188499996.0
2006-10-08 23:43:00,88.336,88.349,88.316,88.32,135600000.0
2006-10-08 23:44:00,88.322,88.346,88.316,88.316,138899999.0
2006-10-08 23:45:00,88.326,88.342,88.31,88.314,262199997.0
2006-10-08 23:46:00,88.324,88.355,88.316,88.335,203600000.0
2006-10-08 23:47:00,88.313,88.362,88.31,88.329,129400000.0
2006-10-08 23:48:00,88.339,88.347,88.279,88.332,162300002.0
2006-10-08 23:49:00,88.318,88.343,88.293,88.324,139799998.0
2006-10-08 23:50:00,88.319,88.349,88.315,88.337,154399999.0
2006-10-08 23:51:00,88.34,88.341,88.306,88.341,228200000.0
2006-10-08 23:52:00,88.342,88.356,88.32,88.335,226199998.0
2006-10-08 23:53:00,88.362,88.377,88.324,88.328,174399999.0
2006-10-08 23:54:00,88.32,88.353,88.318,88.34,183599999.0
2006-10-08 23:55:00,88.346,88.351,88.324,88.325,175199999.0
2006-10-08 23:56:00,88.315,88.362,88.315,88.348,202399999.0
2006-10-08 23:57:00,88.335,88.373,88.32,88.324,192599999.0
2006-10-08 23:58:00,88.322,88.374,88.314,88.323,182000000.0
2006-10-08 23:59:00,88.332,88.333,88.28,88.287,230699996.0
2006-10-09 00:00:00,88.303,88.335,88.29,88.313,159199999.0
2006-10-09 00:01:00,88.289,88.326,88.289,88.322,231600003.0
2006-10-09 00:02:00,88.318,88.338,88.301,88.308,196799998.0
2006-10-09 00:03:00,88.312,88.371,88.312,88.356,261400001.0
2006-10-09 00:04:00,88.327,88.353,88.302,88.328,183200000.0
2006-10-09 00:05:00,88.321,88.349,88.317,88.349,103400000.0
2006-10-09 00:06:00,88.33,88.348,88.307,88.328,156600001.0
2006-10-09 00:07:00,88.298,88.33,88.29,88.309,199600000.0
2006-10-09 00:08:00,88.293,88.318,88.284,88.295,205499995.0
2006-10-09 00:09:00,88.299,88.315,88.269,88.282,189799999.0
2006-10-09 00:10:00,88.279,88.318,88.278,88.307,177999999.0
2006-10-09 00:11:00,88.283,88.322,88.276,88.3,174100001.0
2006-10-09 00:12:00,88.296,88.329,88.296,88.329,70300000.0
2006-10-09 00:13:00,88.317,88.344,88.289,88.32,301399999.0
2006-10-09 00:14:00,88.304,88.334,88.291,88.306,263099998.0
2006-10-09 00:15:00,88.294,88.336,88.294,88.302,243499999.0
2006-10-09 00:16:00,88.288,88.339,88.284,88.307,137100001.0
2006-10-09 00:17:00,88.33,88.33,88.301,88.303,145199999.0
2006-10-09 00:18:00,88.297,88.332,88.292,88.318,277700000.0
2006-10-09 00:19:00,88.299,88.337,88.299,88.327,190399999.0
2006-10-09 00:20:00,88.311,88.339,88.299,88.328,170500001.0
2006-10-09 00:21:00,88.326,88.338,88.297,88.315,211299998.0
2006-10-09 00:22:00,88.308,88.334,88.29,88.305,316299996.0
2006-10-09 00:23:00,88.318,88.337,88.29,88.306,400500001.0
2006-10-09 00:24:00,88.314,88.314,88.278,88.279,220199998.0
2006-10-09 00:25:00,88.309,88.313,88.269,88.279,237699998.0
2006-10-09 00:26:00,88.29,88.329,88.275,88.309,153199998.0
2006-10-09 00:27:00,88.313,88.338,88.298,88.309,272199996.0
2006-10-09 00:28:00,88.3,88.326,88.294,88.315,221099998.0
2006-10-09 00:29:00,88.287,88.332,88.277,88.3,196600000.0
2006-10-09 00:30:00,88.318,88.321,88.277,88.277,166600001.0
2006-10-09 00:31:00,88.283,88.325,88.283,88.324,235200002.0
2006-10-09 00:32:00,88.297,88.325,88.289,88.302,131299999.0
2006-10-09 00:33:00,88.313,88.316,88.285,88.29,205399998.0
2006-10-09 00:34:00,88.286,88.326,88.285,88.326,227799995.0
2006-10-09 00:35:00,88.31,88.315,88.279,88.314,162499997.0
2006-10-09 00:36:00,88.303,88.32,88.28,88.306,270899998.0
2006-10-09 00:37:00,88.287,88.329,88.284,88.304,173799999.0
2006-10-09 00:38:00,88.294,88.327,88.288,88.29,185200000.0
2006-10-09 00:39:00,88.318,88.328,88.296,88.307,220999997.0
2006-10-09 00:40:00,88.315,88.327,88.281,88.281,111300000.0
2006-10-09 00:41:00,88.301,88.324,88.293,88.312,206200000.0
2006-10-09 00:42:00,88.271,88.324,88.271,88.304,251800002.0
2006-10-09 00:43:00,88.277,88.33,88.259,88.309,175599995.0
2006-10-09 00:44:00,88.28,88.315,88.272,88.282,231900003.0
2006-10-09 00:45:00,88.313,88.34,88.303,88.335,215799999.0
2006-10-09 00:46:00,88.286,88.338,88.286,88.314,254500001.0
2006-10-09 00:47:00,88.307,88.335,88.306,88.319,229300000.0
2006-10-09 00:48:00,88.325,88.351,88.314,88.322,136000001.0
2006-10-09 00:49:00,88.296,88.347,88.294,88.344,236800000.0
2006-10-09 00:50:00,88.344,88.355,88.275,88.282,222100000.0
2006-10-09 00:51:00,88.317,88.34,88.304,88.34,226500000.0
2006-10-09 00:52:00,88.314,88.332,88.298,88.332,176399999.0
2006-10-09 00:53:00,88.305,88.322,88.291,88.311,167100000.0
2006-10-09 00:54:00,88.303,88.322,88.287,88.296,173100000.0
2006-10-09 00:55:00,88.3,88.339,88.287,88.301,301500003.0
2006-10-09 00:56:00,88.278,88.327,88.278,88.312,192099994.0
2006-10-09 00:57:00,88.285,88.329,88.281,88.313,134300002.0
2006-10-09 00:58:00,88.319,88.329,88.298,88.301,311899997.0
2006-10-09 00:59:00,88.294,88.336,88.284,88.336,135900000.0
2006-10-09 01:00:00,88.336,88.352,88.314,88.314,264399998.0
2006-10-09 01:01:00,88.323,88.346,88.3,88.307,266899997.0
2006-10-09 01:02:00,88.337,88.337,88.301,88.309,187099999.0
2006-10-09 01:03:00,88.318,88.339,88.305,88.319,132999999.0
2006-10-09 01:04:00,88.334,88.345,88.296,88.315,263899999.0
2006-10-09 01:05:00,88.313,88.335,88.309,88.321,229500003.0
2006-10-09 01:06:00,88.315,88.345,88.31,88.332,205000004.0
2006-10-09 01:07:00,88.301,88.318,88.293,88.318,120599999.0
2006-10-09 01:08:00,88.32,88.35,88.3,88.3,256200000.0
2006-10-09 01:09:00,88.293,88.334,88.287,88.312,267899996.0
2006-10-09 01:10:00,88.323,88.323,88.298,88.306,126600001.0
2006-10-09 01:11:00,88.3,88.317,88.284,88.295,205700002.0
2006-10-09 01:12:00,88.319,88.323,88.297,88.309,201499998.0
2006-10-09 01:13:00,88.304,88.322,88.292,88.318,246800000.0
2006-10-09 01:14:00,88.281,88.326,88.271,88.302,253200000.0
2006-10-09 01:15:00,88.294,88.339,88.285,88.327,261599998.0
2006-10-09 01:16:00,88.288,88.33,88.282,88.299,173499999.0
2006-10-09 01:17:00,88.303,88.329,88.297,88.303,195100001.0
2006-10-09 01:18:00,88.287,88.331,88.287,88.309,258999999.0
2006-10-09 01:19:00,88.312,88.325,88.293,88.312,247399998.0
2006-10-09 01:20:00,88.287,88.334,88.287,88.304,202299996.0
2006-10-09 01:21:00,88.296,88.323,88.275,88.317,172699999.0
2006-10-09 01:22:00,88.297,88.315,88.274,88.294,229100001.0
2006-10-09 01:23:00,88.29,88.317,88.27,88.281,160400000.0
2006-10-09 01:24:00,88.298,88.322,88.274,88.312,222800002.0
2006-10-09 01:25:00,88.309,88.33,88.278,88.278,164699998.0
2006-10-09 01:26:00,88.287,88.329,88.287,88.323,225300002.0
2006-10-09 01:27:00,88.329,88.334,88.302,88.316,227900001.0
2006-10-09 01:28:00,88.292,88.324,88.288,88.301,117200000.0
2006-10-09 01:29:00,88.312,88.312,88.277,88.277,182599998.0
2006-10-09 01:30:00,88.279,88.3,88.272,88.3,155300003.0
2006-10-09 01:31:00,88.31,88.322,88.274,88.274,292999998.0
2006-10-09 01:32:00,88.266,88.299,88.261,88.273,300199993.0
2006-10-09 01:33:00,88.308,88.308,88.267,88.277,169300000.0
2006-10-09 01:34:00,88.268,88.309,88.247,88.287,132000000.0
2006-10-09 01:35:00,88.3,88.308,88.274,88.281,98100000.0
2006-10-09 01:36:00,88.279,88.305,88.268,88.303,105200001.0
2006-10-09 01:37:00,88.284,88.312,88.273,88.296,162999999.0
2006-10-09 01:38:00,88.321,88.331,88.301,88.301,152399999.0
2006-10-09 01:39:00,88.293,88.313,88.277,88.292,108800000.0
2006-10-09 01:40:00,88.285,88.285,88.228,88.228,158100001.0
2006-10-09 01:41:00,88.254,88.26,88.224,88.243,257999996.0
2006-10-09 01:42:00,88.282,88.282,88.24,88.24,216700001.0
2006-10-09 01:43:00,88.26,88.296,88.245,88.274,192199999.0
2006-10-09 01:44:00,88.261,88.279,88.23,88.239,194800003.0
2006-10-09 01:45:00,88.258,88.277,88.238,88.238,280300000.0
2006-10-09 01:46:00,88.259,88.277,88.254,88.271,224700001.0
2006-10-09 01:47:00,88.265,88.283,88.253,88.277,226599998.0
2006-10-09 01:48:00,88.246,88.279,88.232,88.255,229099999.0
2006-10-09 01:49:00,88.252,88.288,88.25,88.276,164100002.0
2006-10-09 01:50:00,88.289,88.294,88.262,88.282,141099999.0
2006-10-09 01:51:00,88.278,88.294,88.261,88.287,169399998.0
2006-10-09 01:52:00,88.282,88.299,88.265,88.291,182600002.0
2006-10-09 01:53:00,88.289,88.312,88.275,88.307,232399997.0
2006-10-09 01:54:00,88.295,88.314,88.269,88.29,181100001.0
2006-10-09 01:55:00,88.306,88.309,88.282,88.294,127699999.0
2006-10-09 01:56:00,88.274,88.296,88.254,88.267,61899999.0
2006-10-09 01:57:00,88.276,88.29,88.257,88.272,262099996.0
2006-10-09 01:58:00,88.28,88.285,88.249,88.249,121599999.0
2006-10-09 01:59:00,88.288,88.288,88.243,88.254,225799999.0
2006-10-09 02:00:00,88.275,88.292,88.257,88.268,243500002.0
2006-10-09 02:01:00,88.276,88.286,88.248,88.281,196899998.0
2006-10-09 02:02:00,88.282,88.285,88.235,88.235,163100002.0
2006-10-09 02:03:00,88.265,88.282,88.24,88.252,249899999.0
2006-10-09 02:04:00,88.244,88.273,88.241,88.26,221499996.0
2006-10-09 02:05:00,88.247,88.252,88.219,88.221,162699999.0
2006-10-09 02:06:00,88.249,88.256,88.231,88.237,161700000.0
2006-10-09 02:07:00,88.258,88.274,88.227,88.238,224999999.0
2006-10-09 02:08:00,88.239,88.269,88.23,88.249,227999996.0
2006-10-09 02:09:00,88.243,88.271,88.239,88.271,217799998.0
2006-10-09 02:10:00,88.229,88.266,88.229,88.263,176399999.0
2006-10-09 02:11:00,88.261,88.269,88.244,88.25,203699994.0
2006-10-09 02:12:00,88.258,88.27,88.233,88.238,279099997.0
2006-10-09 02:13:00,88.252,88.258,88.235,88.239,123599999.0
2006-10-09 02:14:00,88.226,88.256,88.223,88.256,206099999.0
2006-10-09 02:15:00,88.257,88.263,88.215,88.24,191700000.0
2006-10-09 02:16:00,88.231,88.268,88.228,88.259,132600002.0
2006-10-09 02:17:00,88.248,88.254,88.224,88.252,181199998.0
2006-10-09 02:18:00,88.239,88.28,88.239,88.265,187100003.0
2006-10-09 02:19:00,88.246,88.27,88.219,88.237,262399997.0
2006-10-09 02:20:00,88.266,88.269,88.24,88.26,227699999.0
2006-10-09 02:21:00,88.242,88.267,88.228,88.263,224800000.0
2006-10-09 02:22:00,88.244,88.271,88.232,88.241,132400002.0
2006-10-09 02:23:00,88.248,88.252,88.225,88.225,306799999.0
2006-10-09 02:24:00,88.218,88.252,88.218,88.245,142699998.0
2006-10-09 02:25:00,88.216,88.242,88.216,88.236,180999998.0
2006-10-09 02:26:00,88.244,88.247,88.214,88.219,207699998.0
2006-10-09 02:27:00,88.237,88.252,88.211,88.228,220900000.0
2006-10-09 02:28:00,88.197,88.233,88.19,88.233,278300001.0
2006-10-09 02:29:00,88.219,88.237,88.21,88.212,166400001.0
2006-10-09 02:30:00,88.219,88.236,88.183,88.202,172700000.0
2006-10-09 02:31:00,88.219,88.237,88.202,88.215,198399997.0
2006-10-09 02:32:00,88.194,88.233,88.184,88.2,215400003.0
2006-10-09 02:33:00,88.216,88.222,88.186,88.187,156500000.0
2006-10-09 02:34:00,88.179,88.207,88.178,88.207,65900000.0
2006-10-09 02:35:00,88.207,88.212,88.172,88.172,148799997.0
2006-10-09 02:36:00,88.174,88.21,88.164,88.174,219700001.0
2006-10-09 02:37:00,88.167,88.198,88.154,88.158,280499996.0
2006-10-09 02:38:00,88.178,88.181,88.147,88.155,203900004.0
2006-10-09 02:39:00,88.17,88.193,88.155,88.18,232500002.0
2006-10-09 02:40:00,88.195,88.195,88.151,88.173,195399997.0
2006-10-09 02:41:00,88.171,88.186,88.144,88.156,160100000.0
2006-10-09 02:42:00,88.18,88.189,88.161,88.186,173300003.0
2006-10-09 02:43:00,88.187,88.208,88.135,88.182,206699997.0
2006-10-09 02:44:00,88.174,88.21,88.163,88.208,143800000.0
2006-10-09 02:45:00,88.185,88.208,88.156,88.173,320800002.0
2006-10-09 02:46:00,88.174,88.195,88.141,88.179,179099999.0
2006-10-09 02:47:00,88.176,88.199,88.163,88.199,192300001.0
2006-10-09 02:48:00,88.171,88.208,88.168,88.208,88500000.0
2006-10-09 02:49:00,88.201,88.23,88.188,88.205,232899998.0
2006-10-09 02:50:00,88.203,88.22,88.181,88.2,230699998.0
2006-10-09 02:51:00,88.203,88.203,88.182,88.187,148000001.0
2006-10-09 02:52:00,88.19,88.22,88.175,88.185,220999998.0
2006-10-09 02:53:00,88.204,88.217,88.182,88.192,164200000.0
2006-10-09 02:54:00,88.204,88.204,88.18,88.183,186700002.0
2006-10-09 02:55:00,88.193,88.211,88.168,88.187,230799998.0
2006-10-09 02:56:00,88.203,88.225,88.18,88.2,205299999.0
2006-10-09 02:57:00,88.223,88.223,88.173,88.208,307100000.0
2006-10-09 02:58:00,88.204,88.229,88.201,88.223,218099998.0
2006-10-09 02:59:00,88.218,88.235,88.195,88.214,243499998.0
2006-10-09 03:00:00,88.172,88.216,88.172,88.208,218800001.0
2006-10-09 03:01:00,88.199,88.22,88.188,88.202,108400000.0
2006-10-09 03:02:00,88.207,88.239,88.207,88.232,195199999.0
2006-10-09 03:03:00,88.218,88.247,88.204,88.247,215400000.0
2006-10-09 03:04:00,88.238,88.238,88.193,88.205,146200001.0
2006-10-09 03:05:00,88.194,88.214,88.181,88.193,108900000.0
2006-10-09 03:06:00,88.207,88.207,88.17,88.182,187600003.0
2006-10-09 03:07:00,88.18,88.2,88.162,88.195,273099997.0
2006-10-09 03:08:00,88.183,88.202,88.155,88.192,208399999.0
2006-10-09 03:09:00,88.193,88.203,88.17,88.184,191300001.0
2006-10-09 03:10:00,88.191,88.208,88.174,88.175,257999998.0
2006-10-09 03:11:00,88.19,88.196,88.166,88.174,146099999.0
2006-10-09 03:12:00,88.143,88.196,88.118,88.156,236299998.0
2006-10-09 03:13:00,88.173,88.189,88.152,88.171,169600000.0
2006-10-09 03:14:00,88.153,88.186,88.135,88.159,300100002.0
2006-10-09 03:15:00,88.175,88.201,88.153,88.185,129600000.0
2006-10-09 03:16:00,88.15,88.202,88.15,88.201,152399999.0
2006-10-09 03:17:00,88.182,88.199,88.158,88.158,217599999.0
2006-10-09 03:18:00,88.18,88.195,88.161,88.174,247000005.0
2006-10-09 03:19:00,88.205,88.205,88.167,88.171,138400001.0
2006-10-09 03:20:00,88.186,88.201,88.163,88.182,208200000.0
2006-10-09 03:21:00,88.201,88.201,88.163,88.163,189100000.0
2006-10-09 03:22:00,88.187,88.195,88.159,88.172,142799999.0
2006-10-09 03:23:00,88.179,88.196,88.16,88.178,91100000.0
2006-10-09 03:24:00,88.181,88.193,88.159,88.16,178199998.0
2006-10-09 03:25:00,88.174,88.198,88.163,88.183,277799997.0
2006-10-09 03:26:00,88.176,88.189,88.152,88.158,191400002.0
2006-10-09 03:27:00,88.169,88.204,88.162,88.18,107800000.0
2006-10-09 03:28:00,88.164,88.181,88.156,88.157,160599997.0
2006-10-09 03:29:00,88.16,88.181,88.145,88.179,312399997.0
2006-10-09 03:30:00,88.177,88.187,88.15,88.156,202900000.0
2006-10-09 03:31:00,88.168,88.179,88.147,88.155,135400002.0
2006-10-09 03:32:00,88.159,88.183,88.144,88.183,181599998.0
2006-10-09 03:33:00,88.139,88.175,88.139,88.173,247400001.0
2006-10-09 03:34:00,88.164,88.194,88.147,88.194,95499998.0
2006-10-09 03:35:00,88.186,88.212,88.158,88.184,226800000.0
2006-10-09 03:36:00,88.17,88.194,88.157,88.178,173500000.0
2006-10-09 03:37:00,88.185,88.196,88.159,88.185,182200000.0
2006-10-09 03:38:00,88.175,88.186,88.152,88.186,232999998.0
2006-10-09 03:39:00,88.173,88.196,88.158,88.167,240000001.0
2006-10-09 03:40:00,88.179,88.194,88.167,88.187,253799995.0
2006-10-09 03:41:00,88.169,88.2,88.159,88.17,191199998.0
2006-10-09 03:42:00,88.179,88.187,88.142,88.187,206200001.0
2006-10-09 03:43:00,88.144,88.17,88.101,88.13,145200001.0
2006-10-09 03:44:00,88.172,88.172,88.128,88.131,209300002.0
2006-10-09 03:45:00,88.145,88.156,88.128,88.131,191099995.0
2006-10-09 03:46:00,88.122,88.159,88.114,88.147,177100000.0
2006-10-09 03:47:00,88.12,88.145,88.102,88.11,188399999.0
2006-10-09 03:48:00,88.152,88.165,88.136,88.151,194899996.0
2006-10-09 03:49:00,88.158,88.16,88.114,88.132,169899997.0
2006-10-09 03:50:00,88.12,88.15,88.11,88.135,218500001.0
2006-10-09 03:51:00,88.116,88.151,88.079,88.133,179200001.0
2006-10-09 03:52:00,88.117,88.156,88.117,88.134,248399998.0
2006-10-09 03:53:00,88.133,88.159,88.109,88.123,247199995.0
2006-10-09 03:54:00,88.136,88.163,88.121,88.163,211800001.0
2006-10-09 03:55:00,88.167,88.168,88.136,88.154,153599998.0
2006-10-09 03:56:00,88.131,88.175,88.128,88.156,326800000.0
2006-10-09 03:57:00,88.163,88.187,88.143,88.169,226500000.0
2006-10-09 03:58:00,88.179,88.2,88.166,88.2,281500004.0
2006-10-09 03:59:00,88.184,88.208,88.169,88.192,221699997.0
2006-10-09 04:00:00,88.196,88.196,88.147,88.16,254200001.0
2006-10-09 04:01:00,88.18,88.208,88.165,88.172,127100002.0
2006-10-09 04:02:00,88.203,88.232,88.19,88.21,113300000.0
2006-10-09 04:03:00,88.228,88.238,88.208,88.229,118200001.0
2006-10-09 04:04:00,88.199,88.22,88.177,88.218,268699998.0
2006-10-09 04:05:00,88.213,88.223,88.2,88.211,134900000.0
2006-10-09 04:06:00,88.213,88.233,88.193,88.218,163399998.0
2006-10-09 04:07:00,88.187,88.216,88.178,88.206,297499997.0
2006-10-09 04:08:00,88.208,88.232,88.184,88.199,213600001.0
2006-10-09 04:09:00,88.218,88.243,88.195,88.207,275100007.0
2006-10-09 04:10:00,88.216,88.236,88.209,88.212,130600000.0
2006-10-09 04:11:00,88.218,88.232,88.198,88.206,205500000.0
2006-10-09 04:12:00,88.21,88.244,88.208,88.239,126100001.0
2006-10-09 04:13:00,88.223,88.243,88.209,88.24,335400000.0
2006-10-09 04:14:00,88.196,88.242,88.192,88.206,170900001.0
2006-10-09 04:15:00,88.188,88.24,88.188,88.202,173200002.0
2006-10-09 04:16:00,88.22,88.235,88.192,88.235,225299999.0
2006-10-09 04:17:00,88.232,88.232,88.198,88.199,170800003.0
2006-10-09 04:18:00,88.198,88.241,88.187,88.213,186199999.0
2006-10-09 04:19:00,88.238,88.248,88.215,88.215,313299998.0
2006-10-09 04:20:00,88.225,88.256,88.225,88.256,144100000.0
2006-10-09 04:21:00,88.244,88.264,88.229,88.229,208800000.0
2006-10-09 04:22:00,88.229,88.261,88.228,88.24,243999998.0
2006-10-09 04:23:00,88.234,88.28,88.229,88.264,172300000.0
2006-10-09 04:24:00,88.26,88.268,88.227,88.236,168599996.0
2006-10-09 04:25:00,88.218,88.254,88.218,88.237,242599999.0
2006-10-09 04:26:00,88.235,88.244,88.211,88.244,245900002.0
2006-10-09 04:27:00,88.244,88.258,88.225,88.245,197999998.0
2006-10-09 04:28:00,88.239,88.243,88.217,88.227,151799998.0
2006-10-09 04:29:00,88.226,88.249,88.197,88.217,258299997.0
2006-10-09 04:30:00,88.212,88.232,88.196,88.223,203500000.0
2006-10-09 04:31:00,88.21,88.227,88.201,88.216,251600003.0
2006-10-09 04:32:00,88.213,88.226,88.192,88.221,228600000.0
2006-10-09 04:33:00,88.197,88.225,88.188,88.201,264300003.0
2006-10-09 04:34:00,88.221,88.237,88.202,88.221,207299999.0
2006-10-09 04:35:00,88.215,88.246,88.215,88.246,139000000.0
2006-10-09 04:36:00,88.261,88.273,88.24,88.254,146800001.0
2006-10-09 04:37:00,88.255,88.273,88.23,88.256,136100000.0
2006-10-09 04:38:00,88.278,88.29,88.248,88.267,161100001.0
2006-10-09 04:39:00,88.288,88.337,88.27,88.337,186200001.0
2006-10-09 04:40:00,88.323,88.328,88.297,88.302,191899997.0
2006-10-09 04:41:00,88.287,88.303,88.259,88.272,194800001.0
2006-10-09 04:42:00,88.276,88.29,88.252,88.275,210499998.0
2006-10-09 04:43:00,88.242,88.307,88.242,88.301,204600001.0
2006-10-09 04:44:00,88.325,88.326,88.297,88.313,156899997.0
2006-10-09 04:45:00,88.317,88.319,88.285,88.296,245099999.0
2006-10-09 04:46:00,88.305,88.35,88.295,88.332,245099998.0
2006-10-09 04:47:00,88.323,88.331,88.305,88.314,176199999.0
2006-10-09 04:48:00,88.315,88.327,88.284,88.307,125200000.0
2006-10-09 04:49:00,88.306,88.334,88.289,88.317,165900000.0
2006-10-09 04:50:00,88.305,88.372,88.302,88.364,176199997.0
2006-10-09 04:51:00,88.342,88.37,88.326,88.326,210099999.0
2006-10-09 04:52:00,88.313,88.327,88.282,88.3,157799999.0
2006-10-09 04:53:00,88.291,88.291,88.24,88.259,151900000.0
2006-10-09 04:54:00,88.284,88.295,88.253,88.278,244800000.0
2006-10-09 04:55:00,88.273,88.307,88.273,88.307,167299999.0
2006-10-09 04:56:00,88.305,88.325,88.286,88.292,118399999.0
2006-10-09 04:57:00,88.294,88.315,88.285,88.292,177700003.0
2006-10-09 04:58:00,88.29,88.304,88.258,88.273,152599999.0
2006-10-09 04:59:00,88.284,88.307,88.27,88.285,270899998.0
2006-10-09 05:00:00,88.283,88.303,88.27,88.303,169600002.0
2006-10-09 05:01:00,88.309,88.309,88.261,88.292,141999999.0
2006-10-09 05:02:00,88.272,88.322,88.267,88.322,217999998.0
2006-10-09 05:03:00,88.308,88.339,88.304,88.326,138799999.0
2006-10-09 05:04:00,88.347,88.382,88.336,88.364,237200000.0
2006-10-09 05:05:00,88.387,88.392,88.317,88.319,205600002.0
2006-10-09 05:06:00,88.332,88.366,88.332,88.353,261400000.0
2006-10-09 05:07:00,88.35,88.367,88.324,88.333,200999997.0
2006-10-09 05:08:00,88.351,88.372,88.338,88.338,175000001.0
2006-10-09 05:09:00,88.34,88.34,88.302,88.318,259699997.0
2006-10-09 05:10:00,88.311,88.331,88.298,88.314,87600000.0
2006-10-09 05:11:00,88.306,88.338,88.273,88.301,185000003.0
2006-10-09 05:12:00,88.306,88.306,88.261,88.274,213699996.0
2006-10-09 05:13:00,88.294,88.314,88.285,88.308,204800001.0
2006-10-09 05:14:00,88.276,88.33,88.276,88.329,253700002.0
2006-10-09 05:15:00,88.33,88.356,88.312,88.336,176900000.0
2006-10-09 05:16:00,88.353,88.373,88.33,88.359,160099999.0
2006-10-09 05:17:00,88.353,88.396,88.353,88.376,329500001.0
2006-10-09 05:18:00,88.354,88.379,88.347,88.362,85900001.0
2006-10-09 05:19:00,88.375,88.379,88.348,88.349,99700001.0
2006-10-09 05:20:00,88.349,88.384,88.345,88.373,142600001.0
2006-10-09 05:21:00,88.346,88.382,88.346,88.354,210199998.0
2006-10-09 05:22:00,88.342,88.365,88.322,88.335,301799997.0
2006-10-09 05:23:00,88.31,88.343,88.306,88.342,90499999.0
2006-10-09 05:24:00,88.343,88.362,88.328,88.339,197600000.0
2006-10-09 05:25:00,88.363,88.374,88.343,88.357,236800000.0
2006-10-09 05:26:00,88.35,88.377,88.346,88.372,295500000.0
2006-10-09 05:27:00,88.367,88.367,88.33,88.358,255600003.0
2006-10-09 05:28:00,88.339,88.37,88.333,88.36,147200002.0
2006-10-09 05:29:00,88.346,88.36,88.322,88.338,231000002.0
2006-10-09 05:30:00,88.348,88.364,88.314,88.324,155300001.0
2006-10-09 05:31:00,88.344,88.354,88.312,88.312,173300001.0
2006-10-09 05:32:00,88.321,88.359,88.321,88.359,118399999.0
2006-10-09 05:33:00,88.368,88.393,88.367,88.382,221200001.0
2006-10-09 05:34:00,88.358,88.384,88.333,88.384,121800000.0
2006-10-09 05:35:00,88.378,88.379,88.328,88.328,178300000.0
2006-10-09 05:36:00,88.327,88.35,88.311,88.334,200300000.0
2006-10-09 05:37:00,88.326,88.359,88.307,88.324,247399997.0
2006-10-09 05:38:00,88.359,88.368,88.335,88.35,347500002.0
2006-10-09 05:39:00,88.357,88.359,88.324,88.341,257400001.0
2006-10-09 05:40:00,88.347,88.369,88.341,88.35,239700001.0
2006-10-09 05:41:00,88.378,88.378,88.348,88.357,291199998.0
2006-10-09 05:42:00,88.346,88.37,88.346,88.365,188200000.0
2006-10-09 05:43:00,88.363,88.39,88.354,88.361,196600000.0
2006-10-09 05:44:00,88.364,88.375,88.316,88.353,166500001.0
2006-10-09 05:45:00,88.363,88.383,88.34,88.367,268599996.0
2006-10-09 05:46:00,88.374,88.399,88.358,88.384,230600002.0
2006-10-09 05:47:00,88.387,88.387,88.36,88.366,210899999.0
2006-10-09 05:48:00,88.353,88.383,88.35,88.355,185599996.0
2006-10-09 05:49:00,88.332,88.384,88.332,88.374,193800000.0
2006-10-09 05:50:00,88.372,88.386,88.355,88.37,134100000.0
2006-10-09 05:51:00,88.363,88.386,88.35,88.362,238599997.0
2006-10-09 05:52:00,88.354,88.387,88.34,88.364,185799999.0
2006-10-09 05:53:00,88.355,88.378,88.331,88.351,216100001.0
2006-10-09 05:54:00,88.352,88.385,88.352,88.373,179399999.0
2006-10-09 05:55:00,88.366,88.377,88.348,88.348,196199997.0
2006-10-09 05:56:00,88.374,88.394,88.367,88.388,145700003.0
2006-10-09 05:57:00,88.39,88.401,88.364,88.381,173800000.0
2006-10-09 05:58:00,88.386,88.397,88.367,88.373,128300000.0
2006-10-09 05:59:00,88.402,88.406,88.358,88.358,125900001.0
2006-10-09 06:00:00,88.353,88.391,88.342,88.356,200200000.0
2006-10-09 06:01:00,88.383,88.383,88.344,88.345,176699999.0
2006-10-09 06:02:00,88.356,88.378,88.347,88.354,207300002.0
2006-10-09 06:03:00,88.335,88.371,88.335,88.371,238000000.0
2006-10-09 06:04:00,88.341,88.381,88.333,88.381,139100002.0
2006-10-09 06:05:00,88.371,88.386,88.336,88.344,239100000.0
2006-10-09 06:06:00,88.369,88.383,88.352,88.369,141300002.0
2006-10-09 06:07:00,88.383,88.383,88.353,88.353,186600002.0
2006-10-09 06:08:00,88.365,88.394,88.353,88.371,127500000.0
2006-10-09 06:09:00,88.367,88.389,88.348,88.366,252799997.0
2006-10-09 06:10:00,88.342,88.401,88.337,88.379,173299999.0
2006-10-09 06:11:00,88.375,88.397,88.369,88.369,281199996.0
2006-10-09 06:12:00,88.381,88.406,88.366,88.387,140900000.0
2006-10-09 06:13:00,88.392,88.4,88.357,88.366,115000000.0
2006-10-09 06:14:00,88.374,88.398,88.361,88.364,163200002.0
2006-10-09 06:15:00,88.386,88.393,88.364,88.375,183600005.0
2006-10-09 06:16:00,88.359,88.392,88.357,88.392,202399999.0
2006-10-09 06:17:00,88.375,88.393,88.366,88.389,137499998.0
2006-10-09 06:18:00,88.362,88.392,88.353,88.378,194700000.0
2006-10-09 06:19:00,88.382,88.398,88.357,88.375,210699998.0
2006-10-09 06:20:00,88.383,88.391,88.365,88.37,247000002.0
2006-10-09 06:21:00,88.382,88.406,88.364,88.391,231200002.0
2006-10-09 06:22:00,88.377,88.402,88.363,88.402,264799999.0
2006-10-09 06:23:00,88.381,88.403,88.37,88.385,125100001.0
2006-10-09 06:24:00,88.384,88.406,88.375,88.384,218699998.0
2006-10-09 06:25:00,88.397,88.41,88.38,88.396,373699997.0
2006-10-09 06:26:00,88.393,88.405,88.365,88.37,222800002.0
2006-10-09 06:27:00,88.394,88.4,88.357,88.382,112000001.0
2006-10-09 06:28:00,88.37,88.392,88.353,88.366,159699996.0
2006-10-09 06:29:00,88.363,88.39,88.324,88.364,142000002.0
2006-10-09 06:30:00,88.372,88.409,88.365,88.384,153600000.0
2006-10-09 06:31:00,88.373,88.415,88.357,88.393,211699993.0
2006-10-09 06:32:00,88.395,88.406,88.376,88.383,185900002.0
2006-10-09 06:33:00,88.374,88.4,88.369,88.38,204499999.0
2006-10-09 06:34:00,88.415,88.42,88.368,88.378,198200000.0
2006-10-09 06:35:00,88.383,88.402,88.361,88.386,197699999.0
2006-10-09 06:36:00,88.387,88.408,88.377,88.381,104300000.0
2006-10-09 06:37:00,88.392,88.427,88.385,88.4,125899999.0
2006-10-09 06:38:00,88.391,88.41,88.374,88.41,251999998.0
2006-10-09 06:39:00,88.407,88.407,88.375,88.383,211800000.0
2006-10-09 06:40:00,88.432,88.432,88.368,88.368,203499998.0
2006-10-09 06:41:00,88.394,88.411,88.389,88.407,82800000.0
2006-10-09 06:42:00,88.4,88.43,88.381,88.402,217499998.0
2006-10-09 06:43:00,88.396,88.411,88.376,88.389,340200005.0
2006-10-09 06:44:00,88.392,88.41,88.375,88.375,174900000.0
2006-10-09 06:45:00,88.406,88.434,88.404,88.418,117899998.0
2006-10-09 06:46:00,88.403,88.434,88.395,88.43,299000003.0
2006-10-09 06:47:00,88.412,88.426,88.394,88.404,188299999.0
2006-10-09 06:48:00,88.419,88.434,88.399,88.411,172300002.0
2006-10-09 06:49:00,88.416,88.466,88.414,88.449,185799998.0
2006-10-09 06:50:00,88.431,88.447,88.406,88.432,268399998.0
2006-10-09 06:51:00,88.452,88.453,88.426,88.43,201200000.0
2006-10-09 06:52:00,88.454,88.454,88.429,88.437,194700001.0
2006-10-09 06:53:00,88.451,88.457,88.43,88.433,244799998.0
2006-10-09 06:54:00,88.443,88.458,88.435,88.452,204799999.0
2006-10-09 06:55:00,88.434,88.457,88.434,88.453,81800000.0
2006-10-09 06:56:00,88.426,88.449,88.41,88.436,258900000.0
2006-10-09 06:57:00,88.439,88.46,88.418,88.447,205000002.0
2006-10-09 06:58:00,88.435,88.451,88.406,88.443,241100001.0
2006-10-09 06:59:00,88.453,88.453,88.418,88.445,149900002.0
2006-10-09 07:00:00,88.418,88.44,88.403,88.426,166599995.0
2006-10-09 07:01:00,88.419,88.432,88.403,88.404,201499998.0
2006-10-09 07:02:00,88.39,88.428,88.385,88.414,237400001.0
2006-10-09 07:03:00,88.415,88.435,88.412,88.416,143000000.0
2006-10-09 07:04:00,88.417,88.436,88.4,88.418,214299999.0
2006-10-09 07:05:00,88.404,88.444,88.404,88.435,234800000.0
2006-10-09 07:06:00,88.438,88.452,88.418,88.446,333899994.0
2006-10-09 07:07:00,88.441,88.459,88.414,88.442,164600000.0
2006-10-09 07:08:00,88.458,88.458,88.43,88.44,94100000.0
2006-10-09 07:09:00,88.441,88.458,88.421,88.433,201900000.0
2006-10-09 07:10:00,88.448,88.448,88.414,88.414,153199997.0
2006-10-09 07:11:00,88.442,88.442,88.422,88.422,192200002.0
2006-10-09 07:12:00,88.414,88.45,88.413,88.45,156300000.0
2006-10-09 07:13:00,88.448,88.463,88.428,88.445,222000001.0
2006-10-09 07:14:00,88.461,88.465,88.44,88.452,255400001.0
2006-10-09 07:15:00,88.436,88.467,88.435,88.451,192699997.0
2006-10-09 07:16:00,88.457,88.475,88.438,88.465,252600006.0
2006-10-09 07:17:00,88.454,88.47,88.436,88.455,192199999.0
2006-10-09 07:18:00,88.465,88.481,88.459,88.473,98399999.0
2006-10-09 07:19:00,88.477,88.478,88.44,88.463,230999998.0
2006-10-09 07:20:00,88.45,88.47,88.44,88.467,118000001.0
2006-10-09 07:21:00,88.456,88.476,88.43,88.445,218999996.0
2006-10-09 07:22:00,88.463,88.48,88.448,88.467,163000001.0
2006-10-09 07:23:00,88.468,88.485,88.448,88.452,182299998.0
2006-10-09 07:24:00,88.457,88.477,88.44,88.459,248300001.0
2006-10-09 07:25:00,88.468,88.47,88.432,88.455,237300002.0
2006-10-09 07:26:00,88.457,88.465,88.423,88.434,256099999.0
2006-10-09 07:27:00,88.437,88.466,88.425,88.433,256100000.0
2006-10-09 07:28:00,88.447,88.464,88.437,88.457,284100001.0
2006-10-09 07:29:00,88.44,88.458,88.429,88.458,147099998.0
2006-10-09 07:30:00,88.456,88.456,88.419,88.419,121400001.0
2006-10-09 07:31:00,88.447,88.475,88.434,88.475,135100001.0
2006-10-09 07:32:00,88.483,88.49,88.466,88.478,180500000.0
2006-10-09 07:33:00,88.484,88.484,88.448,88.448,171200000.0
2006-10-09 07:34:00,88.449,88.466,88.433,88.45,130399998.0
2006-10-09 07:35:00,88.425,88.461,88.417,88.43,224699997.0
2006-10-09 07:36:00,88.456,88.468,88.433,88.454,184200001.0
2006-10-09 07:37:00,88.435,88.457,88.419,88.445,225600000.0
2006-10-09 07:38:00,88.434,88.445,88.412,88.413,158300001.0
2006-10-09 07:39:00,88.449,88.451,88.422,88.43,156500001.0
2006-10-09 07:40:00,88.425,88.442,88.398,88.433,235100000.0
2006-10-09 07:41:00,88.421,88.421,88.385,88.386,130400001.0
2006-10-09 07:42:00,88.395,88.42,88.385,88.402,232200002.0
2006-10-09 07:43:00,88.41,88.425,88.397,88.421,146599999.0
2006-10-09 07:44:00,88.413,88.413,88.383,88.392,174199999.0
2006-10-09 07:45:00,88.368,88.397,88.364,88.397,166300001.0
2006-10-09 07:46:00,88.394,88.414,88.363,88.389,189599997.0
2006-10-09 07:47:00,88.419,88.423,88.381,88.408,215199999.0
2006-10-09 07:48:00,88.403,88.44,88.381,88.422,216399999.0
2006-10-09 07:49:00,88.409,88.435,88.389,88.435,319599999.0
2006-10-09 07:50:00,88.448,88.467,88.413,88.413,242199996.0
2006-10-09 07:51:00,88.478,88.488,88.461,88.481,202200003.0
2006-10-09 07:52:00,88.462,88.488,88.453,88.488,138800001.0
2006-10-09 07:53:00,88.467,88.518,88.45,88.518,158800002.0
2006-10-09 07:54:00,88.522,88.545,88.501,88.501,290400000.0
2006-10-09 07:55:00,88.511,88.538,88.511,88.531,291799999.0
2006-10-09 07:56:00,88.521,88.545,88.505,88.522,223799998.0
2006-10-09 07:57:00,88.53,88.548,88.53,88.547,100299999.0
2006-10-09 07:58:00,88.536,88.577,88.533,88.577,84500001.0
2006-10-09 07:59:00,88.554,88.602,88.542,88.575,212099999.0
2006-10-09 08:00:00,88.548,88.581,88.533,88.567,261400003.0
2006-10-09 08:01:00,88.584,88.609,88.56,88.578,434400003.0
2006-10-09 08:02:00,88.579,88.604,88.574,88.591,97299999.0
2006-10-09 08:03:00,88.574,88.595,88.56,88.582,205800004.0
2006-10-09 08:04:00,88.567,88.588,88.552,88.568,112099999.0
2006-10-09 08:05:00,88.593,88.593,88.545,88.552,305900003.0
2006-10-09 08:06:00,88.572,88.589,88.569,88.588,210099999.0
2006-10-09 08:07:00,88.573,88.593,88.559,88.588,225300000.0
2006-10-09 08:08:00,88.6,88.613,88.583,88.613,174699998.0
2006-10-09 08:09:00,88.575,88.604,88.574,88.593,150600001.0
2006-10-09 08:10:00,88.585,88.62,88.573,88.598,223300000.0
2006-10-09 08:11:00,88.593,88.61,88.573,88.593,173700001.0
2006-10-09 08:12:00,88.608,88.627,88.587,88.614,206199998.0
2006-10-09 08:13:00,88.621,88.635,88.6,88.616,240100001.0
2006-10-09 08:14:00,88.603,88.63,88.596,88.63,226099999.0
2006-10-09 08:15:00,88.606,88.628,88.583,88.6,180899998.0
2006-10-09 08:16:00,88.6,88.632,88.582,88.616,157199999.0
2006-10-09 08:17:00,88.634,88.634,88.585,88.587,246200000.0
2006-10-09 08:18:00,88.591,88.613,88.586,88.613,99899999.0
2006-10-09 08:19:00,88.608,88.624,88.585,88.606,174499999.0
2006-10-09 08:20:00,88.62,88.62,88.574,88.574,120400000.0
2006-10-09 08:21:00,88.583,88.587,88.548,88.548,217299997.0
2006-10-09 08:22:00,88.574,88.599,88.558,88.584,126500003.0
2006-10-09 08:23:00,88.567,88.6,88.567,88.587,121000001.0
2006-10-09 08:24:00,88.577,88.58,88.557,88.559,143900002.0
2006-10-09 08:25:00,88.533,88.597,88.533,88.582,226899999.0
2006-10-09 08:26:00,88.57,88.577,88.553,88.559,133499999.0
2006-10-09 08:27:00,88.563,88.592,88.539,88.558,161300001.0
2006-10-09 08:28:00,88.567,88.579,88.538,88.552,223800001.0
2006-10-09 08:29:00,88.558,88.581,88.541,88.564,195399998.0
2006-10-09 08:30:00,88.549,88.577,88.53,88.556,151799999.0
2006-10-09 08:31:00,88.561,88.561,88.525,88.537,183600001.0
2006-10-09 08:32:00,88.545,88.562,88.531,88.555,216499997.0
2006-10-09 08:33:00,88.564,88.579,88.552,88.565,227999998.0
2006-10-09 08:34:00,88.554,88.583,88.53,88.548,140399998.0
2006-10-09 08:35:00,88.565,88.575,88.546,88.547,152500000.0
2006-10-09 08:36:00,88.54,88.56,88.533,88.555,187000001.0
2006-10-09 08:37:00,88.566,88.58,88.528,88.547,159499999.0
2006-10-09 08:38:00,88.555,88.573,88.538,88.573,212100001.0
2006-10-09 08:39:00,88.555,88.58,88.548,88.578,190100000.0
2006-10-09 08:40:00,88.554,88.574,88.549,88.565,266699999.0
2006-10-09 08:41:00,88.558,88.576,88.531,88.531,138200002.0
2006-10-09 08:42:00,88.558,88.567,88.538,88.548,77600000.0
2006-10-09 08:43:00,88.565,88.568,88.527,88.527,264800004.0
2006-10-09 08:44:00,88.52,88.524,88.497,88.501,288099997.0
2006-10-09 08:45:00,88.514,88.54,88.502,88.524,73699999.0
2006-10-09 08:46:00,88.532,88.576,88.529,88.551,177099998.0
2006-10-09 08:47:00,88.549,88.571,88.548,88.565,202100000.0
2006-10-09 08:48:00,88.557,88.572,88.54,88.552,123599999.0
2006-10-09 08:49:00,88.526,88.543,88.509,88.533,168500000.0
2006-10-09 08:50:00,88.517,88.53,88.494,88.526,165599999.0
2006-10-09 08:51:00,88.53,88.54,88.505,88.505,294799999.0
2006-10-09 08:52:00,88.517,88.517,88.483,88.486,116999998.0
2006-10-09 08:53:00,88.499,88.528,88.492,88.522,160600001.0
2006-10-09 08:54:00,88.505,88.522,88.483,88.512,153400000.0
2006-10-09 08:55:00,88.5,88.53,88.5,88.53,201500000.0
2006-10-09 08:56:00,88.503,88.522,88.486,88.503,188499996.0
2006-10-09 08:57:00,88.487,88.522,88.487,88.516,196000000.0
2006-10-09 08:58:00,88.487,88.528,88.472,88.501,179400001.0
2006-10-09 08:59:00,88.546,88.576,88.516,88.555,222700001.0
2006-10-09 09:00:00,88.574,88.604,88.557,88.579,285299999.0
2006-10-09 09:01:00,88.571,88.597,88.563,88.591,189099998.0
2006-10-09 09:02:00,88.602,88.602,88.572,88.572,195700000.0
2006-10-09 09:03:00,88.595,88.622,88.589,88.616,269899998.0
2006-10-09 09:04:00,88.593,88.621,88.584,88.603,261799996.0
2006-10-09 09:05:00,88.612,88.625,88.591,88.616,232499998.0
2006-10-09 09:06:00,88.576,88.61,88.557,88.593,234299999.0
2006-10-09 09:07:00,88.568,88.592,88.545,88.575,216999999.0
2006-10-09 09:08:00,88.592,88.592,88.534,88.534,153600000.0
2006-10-09 09:09:00,88.533,88.544,88.511,88.537,214599999.0
2006-10-09 09:10:00,88.512,88.536,88.499,88.53,215299998.0
2006-10-09 09:11:00,88.531,88.551,88.51,88.516,162000003.0
2006-10-09 09:12:00,88.526,88.545,88.517,88.544,214800002.0
2006-10-09 09:13:00,88.547,88.548,88.518,88.525,138200000.0
2006-10-09 09:14:00,88.535,88.557,88.522,88.527,149600000.0
2006-10-09 09:15:00,88.51,88.528,88.496,88.525,197199997.0
2006-10-09 09:16:00,88.513,88.544,88.508,88.517,217700000.0
2006-10-09 09:17:00,88.529,88.549,88.524,88.54,236900004.0
2006-10-09 09:18:00,88.537,88.541,88.513,88.518,244900002.0
2006-10-09 09:19:00,88.543,88.55,88.515,88.515,156699999.0
2006-10-09 09:20:00,88.538,88.552,88.518,88.533,216699999.0
2006-10-09 09:21:00,88.528,88.543,88.484,88.498,127700001.0
2006-10-09 09:22:00,88.522,88.539,88.507,88.523,183099999.0
2006-10-09 09:23:00,88.531,88.541,88.505,88.533,165100000.0
2006-10-09 09:24:00,88.533,88.538,88.5,88.518,204600003.0
2006-10-09 09:25:00,88.534,88.546,88.521,88.535,149899998.0
2006-10-09 09:26:00,88.491,88.536,88.491,88.517,326100002.0
2006-10-09 09:27:00,88.507,88.529,88.487,88.51,178799995.0
2006-10-09 09:28:00,88.515,88.538,88.506,88.538,176099999.0
2006-10-09 09:29:00,88.523,88.541,88.504,88.522,247300000.0
2006-10-09 09:30:00,88.509,88.534,88.506,88.534,128000000.0
2006-10-09 09:31:00,88.542,88.542,88.521,88.532,219100000.0
2006-10-09 09:32:00,88.535,88.544,88.508,88.53,201699997.0
2006-10-09 09:33:00,88.522,88.554,88.522,88.549,148499999.0
2006-10-09 09:34:00,88.526,88.56,88.51,88.54,198100003.0
2006-10-09 09:35:00,88.554,88.558,88.516,88.519,244899996.0
2006-10-09 09:36:00,88.546,88.548,88.522,88.524,125900000.0
2006-10-09 09:37:00,88.552,88.561,88.523,88.53,154899998.0
2006-10-09 09:38:00,88.526,88.552,88.52,88.539,139799998.0
2006-10-09 09:39:00,88.542,88.563,88.526,88.56,137499998.0
2006-10-09 09:40:00,88.523,88.563,88.523,88.55,137099999.0
2006-10-09 09:41:00,88.525,88.575,88.524,88.575,156700000.0
2006-10-09 09:42:00,88.547,88.569,88.544,88.569,145900001.0
2006-10-09 09:43:00,88.587,88.587,88.556,88.556,189599996.0
2006-10-09 09:44:00,88.59,88.596,88.549,88.572,246800002.0
2006-10-09 09:45:00,88.567,88.591,88.558,88.574,145600000.0
2006-10-09 09:46:00,88.565,88.594,88.564,88.577,331999997.0
2006-10-09 09:47:00,88.556,88.592,88.55,88.571,233200000.0
2006-10-09 09:48:00,88.557,88.608,88.557,88.604,216500000.0
2006-10-09 09:49:00,88.616,88.618,88.587,88.599,218199998.0
2006-10-09 09:50:00,88.627,88.627,88.595,88.599,250999999.0
2006-10-09 09:51:00,88.601,88.601,88.572,88.593,141500000.0
2006-10-09 09:52:00,88.588,88.614,88.588,88.598,242400000.0
2006-10-09 09:53:00,88.588,88.597,88.56,88.582,170999999.0
2006-10-09 09:54:00,88.597,88.604,88.575,88.592,205600001.0
2006-10-09 09:55:00,88.578,88.604,88.568,88.59,240300002.0
2006-10-09 09:56:00,88.577,88.596,88.549,88.588,140600001.0
2006-10-09 09:57:00,88.589,88.589,88.546,88.567,197100000.0
2006-10-09 09:58:00,88.575,88.596,88.566,88.596,272000000.0
2006-10-09 09:59:00,88.581,88.597,88.558,88.58,223799997.0
2006-10-09 10:00:00,88.558,88.582,88.556,88.575,124099999.0
2006-10-09 10:01:00,88.566,88.61,88.56,88.563,204000002.0
2006-10-09 10:02:00,88.582,88.593,88.557,88.557,215700001.0
2006-10-09 10:03:00,88.593,88.61,88.577,88.582,316400000.0
2006-10-09 10:04:00,88.583,88.6,88.568,88.585,96200000.0
2006-10-09 10:05:00,88.555,88.579,88.536,88.573,207000002.0
2006-10-09 10:06:00,88.563,88.577,88.544,88.556,206100001.0
2006-10-09 10:07:00,88.568,88.589,88.551,88.566,218900000.0
2006-10-09 10:08:00,88.601,88.607,88.58,88.58,168200000.0
2006-10-09 10:09:00,88.606,88.623,88.594,88.597,198300001.0
2006-10-09 10:10:00,88.6,88.619,88.593,88.609,116000001.0
2006-10-09 10:11:00,88.605,88.619,88.587,88.603,279500002.0
2006-10-09 10:12:00,88.593,88.629,88.584,88.618,199299996.0
2006-10-09 10:13:00,88.584,88.611,88.573,88.591,142799998.0
2006-10-09 10:14:00,88.589,88.621,88.584,88.621,204799996.0
2006-10-09 10:15:00,88.62,88.62,88.603,88.603,127600000.0
2006-10-09 10:16:00,88.6,88.612,88.577,88.585,184500000.0
2006-10-09 10:17:00,88.593,88.622,88.58,88.599,240400001.0
2006-10-09 10:18:00,88.601,88.624,88.587,88.607,205200000.0
2006-10-09 10:19:00,88.61,88.62,88.584,88.584,164900001.0
2006-10-09 10:20:00,88.591,88.627,88.584,88.584,161700001.0
2006-10-09 10:21:00,88.592,88.61,88.571,88.595,197200001.0
2006-10-09 10:22:00,88.568,88.608,88.556,88.588,308699997.0
2006-10-09 10:23:00,88.588,88.603,88.57,88.588,151499997.0
2006-10-09 10:24:00,88.581,88.581,88.542,88.546,266300004.0
2006-10-09 10:25:00,88.577,88.589,88.561,88.565,105900000.0
2006-10-09 10:26:00,88.583,88.585,88.563,88.564,152500001.0
2006-10-09 10:27:00,88.584,88.609,88.566,88.574,245700000.0
2006-10-09 10:28:00,88.582,88.595,88.558,88.58,118999998.0
2006-10-09 10:29:00,88.599,88.609,88.566,88.585,234999999.0
2006-10-09 10:30:00,88.605,88.633,88.599,88.608,166600001.0
2006-10-09 10:31:00,88.608,88.626,88.589,88.614,227099998.0
2006-10-09 10:32:00,88.599,88.62,88.582,88.62,203700001.0
2006-10-09 10:33:00,88.633,88.633,88.598,88.599,269800003.0
2006-10-09 10:34:00,88.642,88.643,88.608,88.608,237399998.0
2006-10-09 10:35:00,88.647,88.651,88.618,88.632,179800002.0
2006-10-09 10:36:00,88.616,88.654,88.613,88.649,131500000.0
2006-10-09 10:37:00,88.635,88.635,88.61,88.611,175299998.0
2006-10-09 10:38:00,88.624,88.642,88.604,88.622,172300000.0
2006-10-09 10:39:00,88.603,88.634,88.603,88.628,152600000.0
2006-10-09 10:40:00,88.632,88.662,88.632,88.657,196099996.0
2006-10-09 10:41:00,88.653,88.674,88.641,88.659,195400000.0
2006-10-09 10:42:00,88.658,88.679,88.637,88.666,401899995.0
2006-10-09 10:43:00,88.664,88.673,88.65,88.653,209799998.0
2006-10-09 10:44:00,88.66,88.668,88.633,88.647,244700001.0
2006-10-09 10:45:00,88.659,88.659,88.63,88.632,194200002.0
2006-10-09 10:46:00,88.633,88.668,88.619,88.643,219800002.0
2006-10-09 10:47:00,88.643,88.657,88.626,88.628,82900000.0
2006-10-09 10:48:00,88.649,88.673,88.643,88.672,147299999.0
2006-10-09 10:49:00,88.661,88.675,88.64,88.658,207600000.0
2006-10-09 10:50:00,88.67,88.68,88.63,88.63,198099999.0
2006-10-09 10:51:00,88.638,88.666,88.623,88.638,235999998.0
2006-10-09 10:52:00,88.642,88.662,88.617,88.651,212999999.0
2006-10-09 10:53:00,88.646,88.659,88.634,88.656,247300003.0
2006-10-09 10:54:00,88.613,88.672,88.61,88.672,190400000.0
2006-10-09 10:55:00,88.642,88.654,88.619,88.644,236599994.0
2006-10-09 10:56:00,88.64,88.657,88.624,88.657,166400000.0
2006-10-09 10:57:00,88.626,88.651,88.615,88.643,151400000.0
2006-10-09 10:58:00,88.639,88.642,88.617,88.624,198100003.0
2006-10-09 10:59:00,88.626,88.645,88.611,88.616,113900000.0
2006-10-09 11:00:00,88.626,88.649,88.594,88.625,219499998.0
2006-10-09 11:01:00,88.638,88.644,88.611,88.619,135199998.0
2006-10-09 11:02:00,88.627,88.627,88.57,88.593,198799998.0
2006-10-09 11:03:00,88.582,88.629,88.569,88.601,284200001.0
2006-10-09 11:04:00,88.6,88.631,88.592,88.604,128200000.0
2006-10-09 11:05:00,88.591,88.611,88.576,88.58,204599999.0
2006-10-09 11:06:00,88.594,88.621,88.58,88.604,178099997.0
2006-10-09 11:07:00,88.607,88.628,88.567,88.609,269899998.0
2006-10-09 11:08:00,88.6,88.617,88.589,88.613,114899999.0
2006-10-09 11:09:00,88.603,88.615,88.582,88.596,110500000.0
2006-10-09 11:10:00,88.588,88.619,88.588,88.614,195199999.0
2006-10-09 11:11:00,88.606,88.625,88.591,88.622,240299999.0
2006-10-09 11:12:00,88.626,88.632,88.599,88.607,189899997.0
2006-10-09 11:13:00,88.628,88.628,88.579,88.614,284199998.0
2006-10-09 11:14:00,88.587,88.612,88.572,88.585,156600002.0
2006-10-09 11:15:00,88.594,88.599,88.571,88.58,150199997.0
2006-10-09 11:16:00,88.604,88.632,88.589,88.629,162099998.0
2006-10-09 11:17:00,88.627,88.641,88.612,88.628,130700000.0
2006-10-09 11:18:00,88.593,88.621,88.575,88.588,191999998.0
2006-10-09 11:19:00,88.578,88.598,88.564,88.568,214799998.0
2006-10-09 11:20:00,88.585,88.62,88.583,88.616,149399998.0
2006-10-09 11:21:00,88.567,88.593,88.528,88.58,113200001.0
2006-10-09 11:22:00,88.56,88.591,88.56,88.585,212800000.0
2006-10-09 11:23:00,88.577,88.615,88.577,88.601,142300000.0
2006-10-09 11:24:00,88.583,88.605,88.57,88.595,301800002.0
2006-10-09 11:25:00,88.598,88.619,88.589,88.617,167499999.0
2006-10-09 11:26:00,88.612,88.63,88.6,88.625,144900000.0
2006-10-09 11:27:00,88.588,88.611,88.568,88.592,170799998.0
2006-10-09 11:28:00,88.614,88.614,88.562,88.562,131300000.0
2006-10-09 11:29:00,88.579,88.596,88.569,88.582,260599998.0
2006-10-09 11:30:00,88.601,88.605,88.572,88.582,252299999.0
2006-10-09 11:31:00,88.605,88.609,88.568,88.577,143100000.0
2006-10-09 11:32:00,88.567,88.598,88.567,88.595,264199999.0
2006-10-09 11:33:00,88.59,88.598,88.558,88.584,258600003.0
2006-10-09 11:34:00,88.574,88.605,88.566,88.6,215699996.0
2006-10-09 11:35:00,88.589,88.619,88.578,88.578,231299997.0
2006-10-09 11:36:00,88.598,88.614,88.587,88.614,101799999.0
2006-10-09 11:37:00,88.601,88.623,88.583,88.6,291499999.0
2006-10-09 11:38:00,88.615,88.619,88.572,88.585,235499999.0
2006-10-09 11:39:00,88.594,88.627,88.593,88.62,145699998.0
2006-10-09 11:40:00,88.579,88.625,88.579,88.6,102799999.0
2006-10-09 11:41:00,88.588,88.613,88.585,88.599,256899999.0
2006-10-09 11:42:00,88.602,88.602,88.576,88.576,316399999.0
2006-10-09 11:43:00,88.571,88.608,88.568,88.608,229700004.0
2006-10-09 11:44:00,88.615,88.629,88.597,88.605,138700001.0
2006-10-09 11:45:00,88.601,88.636,88.601,88.627,300399998.0
2006-10-09 11:46:00,88.621,88.632,88.605,88.614,174600002.0
2006-10-09 11:47:00,88.639,88.644,88.598,88.598,207199998.0
2006-10-09 11:48:00,88.608,88.635,88.592,88.614,177799998.0
2006-10-09 11:49:00,88.622,88.641,88.601,88.62,222599997.0
2006-10-09 11:50:00,88.615,88.641,88.611,88.631,196499998.0
2006-10-09 11:51:00,88.642,88.644,88.613,88.623,336900004.0
2006-10-09 11:52:00,88.596,88.626,88.582,88.602,208299998.0
2006-10-09 11:53:00,88.611,88.614,88.588,88.595,260699997.0
2006-10-09 11:54:00,88.62,88.62,88.566,88.585,212699996.0
2006-10-09 11:55:00,88.591,88.621,88.581,88.612,237100003.0
2006-10-09 11:56:00,88.586,88.605,88.586,88.587,92100000.0
2006-10-09 11:57:00,88.606,88.621,88.588,88.61,162800002.0
2006-10-09 11:58:00,88.599,88.612,88.582,88.597,172700000.0
2006-10-09 11:59:00,88.597,88.619,88.585,88.611,304399997.0
2006-10-09 12:00:00,88.604,88.633,88.59,88.61,166200000.0
2006-10-09 12:01:00,88.594,88.613,88.585,88.599,110200001.0
2006-10-09 12:02:00,88.599,88.615,88.578,88.586,271399997.0
2006-10-09 12:03:00,88.584,88.609,88.566,88.593,196599998.0
2006-10-09 12:04:00,88.593,88.606,88.575,88.584,130799999.0
2006-10-09 12:05:00,88.617,88.618,88.587,88.591,190600001.0
2006-10-09 12:06:00,88.584,88.609,88.582,88.605,268199997.0
2006-10-09 12:07:00,88.599,88.599,88.543,88.574,300599995.0
2006-10-09 12:08:00,88.573,88.602,88.573,88.593,150500000.0
2006-10-09 12:09:00,88.58,88.615,88.566,88.592,219000001.0
2006-10-09 12:10:00,88.6,88.63,88.585,88.585,221999999.0
2006-10-09 12:11:00,88.579,88.611,88.579,88.598,169200000.0
2006-10-09 12:12:00,88.581,88.613,88.581,88.606,211699996.0
2006-10-09 12:13:00,88.592,88.604,88.567,88.567,170200000.0
2006-10-09 12:14:00,88.595,88.618,88.578,88.59,163200002.0
2006-10-09 12:15:00,88.584,88.609,88.574,88.595,235300002.0
2006-10-09 12:16:00,88.576,88.621,88.561,88.621,162299998.0
2006-10-09 12:17:00,88.614,88.642,88.611,88.641,149100002.0
2006-10-09 12:18:00,88.625,88.643,88.608,88.619,228900000.0
2006-10-09 12:19:00,88.607,88.629,88.583,88.606,214199998.0
2006-10-09 12:20:00,88.618,88.629,88.59,88.61,303400000.0
2006-10-09 12:21:00,88.613,88.642,88.591,88.591,193099999.0
2006-10-09 12:22:00,88.604,88.619,88.586,88.602,92300000.0
2006-10-09 12:23:00,88.593,88.609,88.571,88.591,170700000.0
2006-10-09 12:24:00,88.585,88.606,88.563,88.579,267199999.0
2006-10-09 12:25:00,88.589,88.628,88.589,88.627,268800000.0
2006-10-09 12:26:00,88.596,88.647,88.589,88.617,205000000.0
2006-10-09 12:27:00,88.618,88.644,88.585,88.617,243299999.0
2006-10-09 12:28:00,88.612,88.643,88.612,88.635,188000000.0
2006-10-09 12:29:00,88.622,88.641,88.594,88.634,168800001.0
2006-10-09 12:30:00,88.618,88.642,88.614,88.637,186600002.0
2006-10-09 12:31:00,88.608,88.632,88.563,88.585,241699997.0
2006-10-09 12:32:00,88.59,88.626,88.589,88.622,239799997.0
2006-10-09 12:33:00,88.606,88.629,88.597,88.622,261500004.0
2006-10-09 12:34:00,88.619,88.628,88.591,88.601,167600002.0
2006-10-09 12:35:00,88.593,88.629,88.585,88.603,222099996.0
2006-10-09 12:36:00,88.6,88.618,88.581,88.602,186400000.0
2006-10-09 12:37:00,88.6,88.623,88.597,88.62,299400001.0
2006-10-09 12:38:00,88.598,88.625,88.581,88.602,294100002.0
2006-10-09 12:39:00,88.625,88.625,88.598,88.609,155400002.0
2006-10-09 12:40:00,88.565,88.634,88.565,88.625,326299998.0
2006-10-09 12:41:00,88.604,88.632,88.595,88.632,157199997.0
2006-10-09 12:42:00,88.597,88.621,88.597,88.604,183500001.0
2006-10-09 12:43:00,88.609,88.626,88.587,88.587,226000001.0
2006-10-09 12:44:00,88.597,88.613,88.577,88.581,262599997.0
2006-10-09 12:45:00,88.594,88.618,88.586,88.608,249799996.0
2006-10-09 12:46:00,88.566,88.607,88.566,88.593,167900003.0
2006-10-09 12:47:00,88.592,88.619,88.557,88.619,142700002.0
2006-10-09 12:48:00,88.614,88.642,88.604,88.638,149200001.0
2006-10-09 12:49:00,88.617,88.636,88.599,88.616,204300000.0
2006-10-09 12:50:00,88.605,88.626,88.596,88.612,202699999.0
2006-10-09 12:51:00,88.617,88.631,88.599,88.616,253500000.0
2006-10-09 12:52:00,88.614,88.631,88.595,88.628,223500001.0
2006-10-09 12:53:00,88.621,88.631,88.587,88.587,182699998.0
2006-10-09 12:54:00,88.605,88.615,88.587,88.587,130800000.0
2006-10-09 12:55:00,88.596,88.627,88.59,88.616,141700001.0
2006-10-09 12:56:00,88.583,88.607,88.562,88.58,143700003.0
2006-10-09 12:57:00,88.577,88.604,88.564,88.585,189099998.0
2006-10-09 12:58:00,88.597,88.601,88.572,88.58,205400000.0
2006-10-09 12:59:00,88.59,88.617,88.579,88.601,204900000.0
2006-10-09 13:00:00,88.615,88.626,88.596,88.615,182500001.0
2006-10-09 13:01:00,88.575,88.6,88.569,88.593,100900000.0
2006-10-09 13:02:00,88.581,88.599,88.562,88.585,182599998.0
2006-10-09 13:03:00,88.565,88.589,88.546,88.582,217100000.0
2006-10-09 13:04:00,88.581,88.6,88.571,88.585,84900000.0
2006-10-09 13:05:00,88.592,88.604,88.576,88.581,247900001.0
2006-10-09 13:06:00,88.584,88.597,88.567,88.59,232699996.0
2006-10-09 13:07:00,88.575,88.576,88.536,88.545,161499998.0
2006-10-09 13:08:00,88.567,88.583,88.535,88.568,138299997.0
2006-10-09 13:09:00,88.592,88.607,88.565,88.57,265099999.0
2006-10-09 13:10:00,88.59,88.59,88.543,88.543,266900002.0
2006-10-09 13:11:00,88.553,88.59,88.553,88.59,76000000.0
2006-10-09 13:12:00,88.584,88.59,88.567,88.567,137000001.0
2006-10-09 13:13:00,88.582,88.599,88.544,88.574,118800001.0
2006-10-09 13:14:00,88.573,88.577,88.536,88.551,196300000.0
2006-10-09 13:15:00,88.549,88.568,88.534,88.563,206300001.0
2006-10-09 13:16:00,88.554,88.588,88.554,88.582,207099998.0
2006-10-09 13:17:00,88.575,88.584,88.554,88.561,199599999.0
2006-10-09 13:18:00,88.541,88.579,88.54,88.576,208199998.0
2006-10-09 13:19:00,88.543,88.579,88.535,88.569,266700004.0
2006-10-09 13:20:00,88.545,88.59,88.545,88.59,195099998.0
2006-10-09 13:21:00,88.576,88.588,88.551,88.563,216499999.0
2006-10-09 13:22:00,88.581,88.587,88.558,88.587,131900000.0
2006-10-09 13:23:00,88.548,88.589,88.546,88.571,205900001.0
2006-10-09 13:24:00,88.553,88.58,88.542,88.58,326300003.0
2006-10-09 13:25:00,88.572,88.573,88.548,88.56,164800000.0
2006-10-09 13:26:00,88.601,88.601,88.565,88.574,232200001.0
2006-10-09 13:27:00,88.585,88.603,88.577,88.592,191700003.0
2006-10-09 13:28:00,88.565,88.594,88.563,88.58,288099999.0
2006-10-09 13:29:00,88.557,88.594,88.557,88.577,149099999.0
2006-10-09 13:30:00,88.566,88.584,88.551,88.569,258999999.0
2006-10-09 13:31:00,88.57,88.587,88.547,88.554,185300001.0
2006-10-09 13:32:00,88.563,88.586,88.562,88.563,126400000.0
2006-10-09 13:33:00,88.564,88.597,88.547,88.576,101300000.0
2006-10-09 13:34:00,88.569,88.612,88.546,88.557,253999998.0
2006-10-09 13:35:00,88.562,88.597,88.55,88.582,174500000.0
2006-10-09 13:36:00,88.579,88.612,88.564,88.612,232800002.0
2006-10-09 13:37:00,88.6,88.615,88.576,88.6,240099997.0
2006-10-09 13:38:00,88.574,88.608,88.562,88.585,206899996.0
2006-10-09 13:39:00,88.603,88.622,88.585,88.616,137799999.0
2006-10-09 13:40:00,88.583,88.625,88.577,88.61,290999999.0
2006-10-09 13:41:00,88.6,88.625,88.589,88.605,151700001.0
2006-10-09 13:42:00,88.605,88.616,88.573,88.573,279999998.0
2006-10-09 13:43:00,88.573,88.601,88.551,88.575,256500003.0
2006-10-09 13:44:00,88.593,88.594,88.561,88.561,165499996.0
2006-10-09 13:45:00,88.574,88.61,88.566,88.587,229699999.0
2006-10-09 13:46:00,88.62,88.633,88.593,88.615,244400000.0
2006-10-09 13:47:00,88.577,88.616,88.577,88.605,106499999.0
2006-10-09 13:48:00,88.62,88.62,88.574,88.574,199599997.0
2006-10-09 13:49:00,88.586,88.615,88.576,88.596,311799998.0
2006-10-09 13:50:00,88.559,88.587,88.559,88.587,158800002.0
2006-10-09 13:51:00,88.585,88.585,88.561,88.568,219300000.0
2006-10-09 13:52:00,88.574,88.599,88.552,88.571,356799994.0
2006-10-09 13:53:00,88.57,88.585,88.558,88.583,167699998.0
2006-10-09 13:54:00,88.536,88.564,88.533,88.559,82400000.0
2006-10-09 13:55:00,88.545,88.575,88.541,88.566,262200001.0
2006-10-09 13:56:00,88.585,88.585,88.542,88.551,200500001.0
2006-10-09 13:57:00,88.534,88.582,88.534,88.582,212200001.0
2006-10-09 13:58:00,88.548,88.585,88.524,88.567,163400001.0
2006-10-09 13:59:00,88.562,88.575,88.537,88.57,222299999.0
2006-10-09 14:00:00,88.56,88.597,88.56,88.597,140100000.0
2006-10-09 14:01:00,88.58,88.605,88.58,88.59,179900003.0
2006-10-09 14:02:00,88.565,88.587,88.56,88.587,195699998.0
2006-10-09 14:03:00,88.573,88.602,88.565,88.58,246499998.0
2006-10-09 14:04:00,88.593,88.607,88.574,88.588,160000001.0
2006-10-09 14:05:00,88.581,88.603,88.576,88.601,218500000.0
2006-10-09 14:06:00,88.61,88.637,88.589,88.589,263200001.0
2006-10-09 14:07:00,88.616,88.622,88.59,88.605,189499998.0
2006-10-09 14:08:00,88.623,88.664,88.613,88.641,141500002.0
2006-10-09 14:09:00,88.663,88.675,88.639,88.643,164899999.0
2006-10-09 14:10:00,88.621,88.654,88.621,88.637,303200002.0
2006-10-09 14:11:00,88.646,88.654,88.614,88.614,165999998.0
2006-10-09 14:12:00,88.631,88.663,88.619,88.663,302700003.0
2006-10-09 14:13:00,88.661,88.665,88.639,88.651,218900002.0
2006-10-09 14:14:00,88.663,88.671,88.623,88.623,212200002.0
2006-10-09 14:15:00,88.632,88.636,88.599,88.618,255099999.0
2006-10-09 14:16:00,88.623,88.659,88.623,88.652,219999999.0
2006-10-09 14:17:00,88.634,88.675,88.634,88.675,194399997.0
2006-10-09 14:18:00,88.644,88.676,88.644,88.669,181399998.0
2006-10-09 14:19:00,88.634,88.673,88.628,88.662,277799994.0
2006-10-09 14:20:00,88.659,88.683,88.642,88.648,172500000.0
2006-10-09 14:21:00,88.64,88.665,88.64,88.648,194099999.0
2006-10-09 14:22:00,88.667,88.678,88.652,88.659,139899998.0
2006-10-09 14:23:00,88.669,88.678,88.636,88.647,191300000.0
2006-10-09 14:24:00,88.669,88.688,88.654,88.673,206999999.0
2006-10-09 14:25:00,88.64,88.693,88.64,88.686,117500003.0
2006-10-09 14:26:00,88.653,88.67,88.638,88.657,185800003.0
2006-10-09 14:27:00,88.655,88.692,88.638,88.666,158000001.0
2006-10-09 14:28:00,88.659,88.689,88.652,88.689,175999999.0
2006-10-09 14:29:00,88.676,88.688,88.658,88.678,100000000.0
2006-10-09 14:30:00,88.672,88.682,88.647,88.654,247599998.0
2006-10-09 14:31:00,88.665,88.695,88.646,88.673,149399998.0
2006-10-09 14:32:00,88.666,88.696,88.666,88.696,165599998.0
2006-10-09 14:33:00,88.675,88.705,88.664,88.705,225699995.0
2006-10-09 14:34:00,88.672,88.692,88.652,88.665,177200001.0
2006-10-09 14:35:00,88.68,88.712,88.677,88.677,261999997.0
2006-10-09 14:36:00,88.672,88.7,88.615,88.677,200300002.0
2006-10-09 14:37:00,88.665,88.685,88.642,88.663,185699999.0
2006-10-09 14:38:00,88.662,88.676,88.652,88.668,230300002.0
2006-10-09 14:39:00,88.643,88.672,88.627,88.67,217900000.0
2006-10-09 14:40:00,88.667,88.684,88.653,88.671,188300001.0
2006-10-09 14:41:00,88.668,88.683,88.613,88.665,129999999.0
2006-10-09 14:42:00,88.657,88.674,88.639,88.663,230400004.0
2006-10-09 14:43:00,88.674,88.675,88.65,88.65,160099998.0
2006-10-09 14:44:00,88.658,88.68,88.642,88.66,186599999.0
2006-10-09 14:45:00,88.659,88.697,88.659,88.685,164600000.0
2006-10-09 14:46:00,88.677,88.704,88.669,88.673,210300000.0
2006-10-09 14:47:00,88.663,88.683,88.65,88.672,95200000.0
2006-10-09 14:48:00,88.653,88.692,88.653,88.692,80699999.0
2006-10-09 14:49:00,88.677,88.706,88.677,88.706,157499998.0
2006-10-09 14:50:00,88.695,88.71,88.673,88.7,112900000.0
2006-10-09 14:51:00,88.693,88.719,88.682,88.703,228899996.0
2006-10-09 14:52:00,88.698,88.712,88.673,88.684,255999999.0
2006-10-09 14:53:00,88.664,88.7,88.659,88.7,232599996.0
2006-10-09 14:54:00,88.71,88.714,88.683,88.683,218600001.0
2006-10-09 14:55:00,88.692,88.708,88.67,88.686,206599998.0
2006-10-09 14:56:00,88.671,88.69,88.658,88.686,149399998.0
2006-10-09 14:57:00,88.685,88.7,88.676,88.693,229700000.0
2006-10-09 14:58:00,88.666,88.694,88.666,88.694,107699999.0
2006-10-09 14:59:00,88.676,88.708,88.673,88.703,254300000.0
2006-10-09 15:00:00,88.697,88.702,88.671,88.693,125099997.0
2006-10-09 15:01:00,88.694,88.699,88.668,88.676,223500000.0
2006-10-09 15:02:00,88.691,88.697,88.663,88.674,219099996.0
2006-10-09 15:03:00,88.689,88.697,88.668,88.669,148999999.0
2006-10-09 15:04:00,88.684,88.684,88.653,88.66,85999999.0
2006-10-09 15:05:00,88.66,88.69,88.655,88.68,227300000.0
2006-10-09 15:06:00,88.689,88.706,88.682,88.687,297199999.0
2006-10-09 15:07:00,88.703,88.718,88.654,88.692,221700001.0
2006-10-09 15:08:00,88.708,88.708,88.661,88.682,182100000.0
2006-10-09 15:09:00,88.703,88.703,88.627,88.657,289300000.0
2006-10-09 15:10:00,88.681,88.689,88.652,88.661,147999998.0
2006-10-09 15:11:00,88.688,88.694,88.661,88.692,234099997.0
2006-10-09 15:12:00,88.665,88.685,88.651,88.667,193200003.0
2006-10-09 15:13:00,88.658,88.69,88.658,88.682,204500000.0
2006-10-09 15:14:00,88.701,88.71,88.677,88.695,224799999.0
2006-10-09 15:15:00,88.704,88.723,88.688,88.688,198499999.0
2006-10-09 15:16:00,88.683,88.717,88.679,88.705,184500000.0
2006-10-09 15:17:00,88.686,88.713,88.665,88.682,198000002.0
2006-10-09 15:18:00,88.705,88.712,88.68,88.694,209400001.0
2006-10-09 15:19:00,88.689,88.718,88.683,88.709,272800000.0
2006-10-09 15:20:00,88.708,88.709,88.676,88.709,166599999.0
2006-10-09 15:21:00,88.695,88.711,88.673,88.689,206500001.0
2006-10-09 15:22:00,88.671,88.701,88.648,88.701,153200000.0
2006-10-09 15:23:00,88.689,88.713,88.674,88.69,202000000.0
2006-10-09 15:24:00,88.704,88.733,88.689,88.691,184600001.0
2006-10-09 15:25:00,88.727,88.727,88.699,88.707,47900000.0
2006-10-09 15:26:00,88.715,88.726,88.689,88.711,327799998.0
2006-10-09 15:27:00,88.715,88.715,88.663,88.663,159000000.0
2006-10-09 15:28:00,88.679,88.712,88.679,88.706,118000000.0
2006-10-09 15:29:00,88.709,88.719,88.686,88.719,215399999.0
2006-10-09 15:30:00,88.681,88.701,88.674,88.691,222699998.0
2006-10-09 15:31:00,88.688,88.694,88.669,88.675,183100001.0
2006-10-09 15:32:00,88.671,88.682,88.65,88.653,271800004.0
2006-10-09 15:33:00,88.684,88.684,88.635,88.66,129600000.0
2006-10-09 15:34:00,88.62,88.66,88.62,88.652,177900000.0
2006-10-09 15:35:00,88.664,88.675,88.644,88.661,229199999.0
2006-10-09 15:36:00,88.673,88.673,88.64,88.656,180499999.0
2006-10-09 15:37:00,88.673,88.673,88.625,88.625,143300001.0
2006-10-09 15:38:00,88.646,88.663,88.624,88.644,179599999.0
2006-10-09 15:39:00,88.646,88.661,88.628,88.647,219799998.0
2006-10-09 15:40:00,88.648,88.657,88.556,88.604,140000000.0
2006-10-09 15:41:00,88.623,88.664,88.621,88.635,212199998.0
2006-10-09 15:42:00,88.624,88.655,88.617,88.628,222200002.0
2006-10-09 15:43:00,88.619,88.649,88.599,88.622,310500003.0
2006-10-09 15:44:00,88.613,88.642,88.597,88.597,146500000.0
2006-10-09 15:45:00,88.623,88.639,88.605,88.606,240800003.0
2006-10-09 15:46:00,88.616,88.651,88.616,88.628,158900000.0
2006-10-09 15:47:00,88.639,88.639,88.605,88.618,315299994.0
2006-10-09 15:48:00,88.638,88.659,88.621,88.636,240899998.0
2006-10-09 15:49:00,88.634,88.648,88.631,88.631,347600005.0
2006-10-09 15:50:00,88.642,88.657,88.634,88.647,155600001.0
2006-10-09 15:51:00,88.643,88.645,88.614,88.645,135900000.0
2006-10-09 15:52:00,88.628,88.646,88.615,88.643,270100004.0
2006-10-09 15:53:00,88.631,88.65,88.618,88.627,265799999.0
2006-10-09 15:54:00,88.651,88.658,88.623,88.641,165900000.0
2006-10-09 15:55:00,88.629,88.651,88.623,88.65,275600001.0
2006-10-09 15:56:00,88.641,88.666,88.641,88.657,179499994.0
2006-10-09 15:57:00,88.645,88.669,88.622,88.643,196800001.0
2006-10-09 15:58:00,88.678,88.703,88.663,88.673,242899995.0
2006-10-09 15:59:00,88.691,88.692,88.667,88.673,159700000.0
2006-10-09 16:00:00,88.677,88.705,88.654,88.673,253899997.0
2006-10-09 16:01:00,88.681,88.692,88.657,88.665,184499999.0
2006-10-09 16:02:00,88.686,88.701,88.675,88.675,145200002.0
2006-10-09 16:03:00,88.68,88.7,88.661,88.699,135200002.0
2006-10-09 16:04:00,88.699,88.699,88.66,88.66,155199998.0
2006-10-09 16:05:00,88.675,88.696,88.668,88.686,181800000.0
2006-10-09 16:06:00,88.676,88.687,88.656,88.662,101500001.0
2006-10-09 16:07:00,88.682,88.686,88.651,88.662,58700000.0
2006-10-09 16:08:00,88.682,88.697,88.661,88.682,283099999.0
2006-10-09 16:09:00,88.678,88.701,88.669,88.684,279599998.0
2006-10-09 16:10:00,88.664,88.703,88.664,88.703,148199998.0
2006-10-09 16:11:00,88.687,88.687,88.649,88.667,158599997.0
2006-10-09 16:12:00,88.693,88.702,88.671,88.673,221800002.0
2006-10-09 16:13:00,88.692,88.709,88.681,88.694,211999999.0
2006-10-09 16:14:00,88.663,88.687,88.641,88.663,121099999.0
2006-10-09 16:15:00,88.672,88.693,88.666,88.684,205300001.0
2006-10-09 16:16:00,88.67,88.679,88.652,88.657,214499998.0
2006-10-09 16:17:00,88.681,88.691,88.66,88.675,261799999.0
2006-10-09 16:18:00,88.647,88.671,88.642,88.662,311799998.0
2006-10-09 16:19:00,88.658,88.679,88.646,88.647,157499998.0
2006-10-09 16:20:00,88.677,88.68,88.648,88.654,204400000.0
2006-10-09 16:21:00,88.672,88.672,88.637,88.638,301700003.0
2006-10-09 16:22:00,88.646,88.682,88.643,88.669,269299999.0
2006-10-09 16:23:00,88.685,88.685,88.649,88.66,227000001.0
2006-10-09 16:24:00,88.655,88.691,88.649,88.676,227600002.0
2006-10-09 16:25:00,88.649,88.689,88.649,88.663,197200000.0
2006-10-09 16:26:00,88.697,88.713,88.689,88.712,231300000.0
2006-10-09 16:27:00,88.711,88.755,88.706,88.747,235300002.0
2006-10-09 16:28:00,88.721,88.737,88.692,88.706,158500001.0
2006-10-09 16:29:00,88.728,88.728,88.692,88.698,106800000.0
2006-10-09 16:30:00,88.71,88.727,88.684,88.706,368799995.0
2006-10-09 16:31:00,88.719,88.724,88.694,88.698,161200000.0
2006-10-09 16:32:00,88.711,88.711,88.662,88.673,214600000.0
2006-10-09 16:33:00,88.67,88.707,88.669,88.692,118400000.0
2006-10-09 16:34:00,88.665,88.679,88.641,88.665,154000000.0
2006-10-09 16:35:00,88.669,88.694,88.647,88.693,237099996.0
2006-10-09 16:36:00,88.651,88.68,88.651,88.678,124299999.0
2006-10-09 16:37:00,88.697,88.697,88.664,88.667,204399999.0
2006-10-09 16:38:00,88.672,88.683,88.65,88.67,115299999.0
2006-10-09 16:39:00,88.667,88.68,88.655,88.675,180000000.0
2006-10-09 16:40:00,88.657,88.69,88.65,88.676,282300001.0
2006-10-09 16:41:00,88.667,88.691,88.657,88.689,151800000.0
2006-10-09 16:42:00,88.704,88.712,88.669,88.678,224499998.0
2006-10-09 16:43:00,88.671,88.691,88.662,88.686,124200000.0
2006-10-09 16:44:00,88.674,88.696,88.662,88.69,194099998.0
2006-10-09 16:45:00,88.658,88.678,88.638,88.661,217799997.0
2006-10-09 16:46:00,88.675,88.71,88.66,88.71,160200000.0
2006-10-09 16:47:00,88.695,88.712,88.684,88.702,123300001.0
2006-10-09 16:48:00,88.689,88.71,88.668,88.687,192999997.0
2006-10-09 16:49:00,88.678,88.695,88.66,88.672,282100000.0
2006-10-09 16:50:00,88.699,88.699,88.661,88.662,195099998.0
2006-10-09 16:51:00,88.69,88.698,88.675,88.678,158500000.0
2006-10-09 16:52:00,88.643,88.685,88.635,88.685,247800000.0
2006-10-09 16:53:00,88.657,88.688,88.655,88.683,189699998.0
2006-10-09 16:54:00,88.657,88.68,88.634,88.653,236199999.0
2006-10-09 16:55:00,88.658,88.675,88.63,88.63,253100000.0
2006-10-09 16:56:00,88.642,88.673,88.626,88.671,198499998.0
2006-10-09 16:57:00,88.663,88.663,88.627,88.643,292300001.0
2006-10-09 16:58:00,88.642,88.65,88.621,88.63,173800000.0
2006-10-09 16:59:00,88.638,88.638,88.578,88.582,167300000.0
2006-10-09 17:00:00,88.58,88.598,88.573,88.589,239699998.0
2006-10-09 17:01:00,88.577,88.607,88.577,88.603,268000000.0
2006-10-09 17:02:00,88.584,88.618,88.578,88.593,229200003.0
2006-10-09 17:03:00,88.626,88.642,88.583,88.608,257100002.0
2006-10-09 17:04:00,88.624,88.635,88.594,88.604,230000001.0
2006-10-09 17:05:00,88.608,88.619,88.587,88.602,277900002.0
2006-10-09 17:06:00,88.62,88.62,88.588,88.596,130099998.0
2006-10-09 17:07:00,88.599,88.638,88.589,88.628,114500000.0
2006-10-09 17:08:00,88.641,88.647,88.622,88.634,189499999.0
2006-10-09 17:09:00,88.624,88.652,88.602,88.627,190099998.0
2006-10-09 17:10:00,88.636,88.636,88.597,88.601,214500000.0
2006-10-09 17:11:00,88.587,88.607,88.56,88.58,181500002.0
2006-10-09 17:12:00,88.56,88.582,88.558,88.573,197299999.0
2006-10-09 17:13:00,88.569,88.581,88.55,88.568,234000002.0
2006-10-09 17:14:00,88.552,88.584,88.546,88.579,229800005.0
2006-10-09 17:15:00,88.591,88.591,88.557,88.557,224099999.0
2006-10-09 17:16:00,88.568,88.588,88.546,88.588,88300000.0
2006-10-09 17:17:00,88.59,88.599,88.551,88.585,234899998.0
2006-10-09 17:18:00,88.576,88.596,88.554,88.563,106600000.0
2006-10-09 17:19:00,88.561,88.561,88.527,88.544,187500001.0
2006-10-09 17:20:00,88.534,88.577,88.518,88.577,226099995.0
2006-10-09 17:21:00,88.576,88.592,88.553,88.578,175099998.0
2006-10-09 17:22:00,88.551,88.573,88.545,88.573,97999999.0
2006-10-09 17:23:00,88.592,88.596,88.553,88.577,189900000.0
2006-10-09 17:24:00,88.592,88.592,88.563,88.59,108500000.0
2006-10-09 17:25:00,88.581,88.607,88.572,88.59,260500002.0
2006-10-09 17:26:00,88.595,88.599,88.575,88.575,156800001.0
2006-10-09 17:27:00,88.569,88.593,88.561,88.567,214400001.0
2006-10-09 17:28:00,88.578,88.596,88.562,88.564,178200001.0
2006-10-09 17:29:00,88.581,88.581,88.533,88.558,325399995.0
2006-10-09 17:30:00,88.558,88.582,88.543,88.558,238899998.0
2006-10-09 17:31:00,88.567,88.572,88.53,88.539,145299997.0
2006-10-09 17:32:00,88.563,88.586,88.555,88.566,234300003.0
2006-10-09 17:33:00,88.554,88.579,88.535,88.56,214799999.0
2006-10-09 17:34:00,88.57,88.581,88.555,88.556,176600002.0
2006-10-09 17:35:00,88.57,88.573,88.538,88.558,184800000.0
2006-10-09 17:36:00,88.574,88.59,88.559,88.577,157700001.0
2006-10-09 17:37:00,88.576,88.601,88.576,88.593,214600000.0
2006-10-09 17:38:00,88.579,88.62,88.579,88.618,181000000.0
2006-10-09 17:39:00,88.615,88.615,88.562,88.587,122900000.0
2006-10-09 17:40:00,88.611,88.611,88.576,88.589,153900002.0
2006-10-09 17:41:00,88.599,88.615,88.556,88.577,334200001.0
2006-10-09 17:42:00,88.573,88.582,88.553,88.562,235799999.0
2006-10-09 17:43:00,88.584,88.591,88.558,88.576,103799998.0
2006-10-09 17:44:00,88.568,88.589,88.56,88.584,187000000.0
2006-10-09 17:45:00,88.59,88.599,88.567,88.567,218600002.0
2006-10-09 17:46:00,88.565,88.581,88.552,88.563,127399999.0
2006-10-09 17:47:00,88.531,88.558,88.521,88.552,207600002.0
2006-10-09 17:48:00,88.556,88.568,88.523,88.525,110900000.0
2006-10-09 17:49:00,88.552,88.552,88.511,88.522,145900001.0
2006-10-09 17:50:00,88.541,88.564,88.524,88.549,205000002.0
2006-10-09 17:51:00,88.55,88.578,88.543,88.578,245299998.0
2006-10-09 17:52:00,88.586,88.591,88.565,88.57,135400000.0
2006-10-09 17:53:00,88.592,88.592,88.536,88.56,218199998.0
2006-10-09 17:54:00,88.566,88.585,88.527,88.542,170600000.0
2006-10-09 17:55:00,88.523,88.559,88.512,88.548,199999996.0
2006-10-09 17:56:00,88.535,88.557,88.524,88.544,135400000.0
2006-10-09 17:57:00,88.513,88.558,88.513,88.55,197500002.0
2006-10-09 17:58:00,88.547,88.573,88.531,88.548,229899999.0
2006-10-09 17:59:00,88.533,88.574,88.532,88.545,278400000.0
2006-10-09 18:00:00,88.488,88.564,88.488,88.553,276699998.0
2006-10-09 18:01:00,88.55,88.557,88.495,88.536,1371399996.0
2006-10-09 18:02:00,88.567,88.578,88.543,88.56,1922999995.0
2006-10-09 18:03:00,88.556,88.568,88.522,88.544,1944200000.0
2006-10-09 18:04:00,88.531,88.557,88.514,88.531,1655299995.0
2006-10-09 18:05:00,88.54,88.57,88.522,88.567,2067800001.0
2006-10-09 18:06:00,88.57,88.582,88.548,88.575,1526000007.0
2006-10-09 18:07:00,88.552,88.601,88.536,88.574,2125999994.0
2006-10-09 18:09:00,88.592,88.592,88.553,88.56,1586599989.0
2006-10-09 18:10:00,88.559,88.593,88.556,88.575,1667199996.0
2006-10-09 18:11:00,88.571,88.598,88.555,88.595,923099997.0
2006-10-09 18:12:00,88.568,88.606,88.555,88.571,973900004.0
2006-10-09 18:13:00,88.58,88.596,88.56,88.571,1663199987.0
2006-10-09 18:14:00,88.572,88.598,88.568,88.588,1482099996.0
2006-10-09 18:17:00,88.57,88.591,88.548,88.554,706999999.0
2006-10-09 18:18:00,88.555,88.57,88.525,88.566,1138899997.0
2006-10-09 18:19:00,88.552,88.586,88.546,88.566,1895500001.0
2006-10-09 18:20:00,88.523,88.576,88.52,88.566,1436999999.0
2006-10-09 18:21:00,88.581,88.587,88.535,88.551,1724899996.0
2006-10-09 18:22:00,88.588,88.6,88.554,88.585,1769799998.0
2006-10-09 18:23:00,88.583,88.588,88.551,88.571,2064099992.0
2006-10-09 18:24:00,88.568,88.591,88.528,88.552,1492600013.0
2006-10-09 18:26:00,88.557,88.604,88.54,88.556,1653999994.0
2006-10-09 18:27:00,88.578,88.606,88.565,88.565,1398100003.0
2006-10-09 18:28:00,88.586,88.606,88.555,88.57,1102099992.0
2006-10-09 18:29:00,88.585,88.612,88.572,88.591,1338500004.0
2006-10-09 18:30:00,88.577,88.596,88.54,88.554,525400002.0
2006-10-09 18:31:00,88.566,88.594,88.551,88.574,1211400003.0
2006-10-09 18:32:00,88.554,88.574,88.531,88.569,2025899984.0
2006-10-09 18:33:00,88.571,88.586,88.539,88.56,1884099998.0
2006-10-09 18:34:00,88.566,88.597,88.566,88.585,1809199987.0
2006-10-09 18:35:00,88.591,88.604,88.558,88.57,1652899993.0
2006-10-09 18:36:00,88.566,88.582,88.546,88.576,1631299991.0
2006-10-09 18:37:00,88.57,88.612,88.554,88.612,1086100000.0
2006-10-09 18:38:00,88.611,88.611,88.55,88.565,593000000.0
2006-10-09 18:39:00,88.577,88.61,88.555,88.578,394299997.0
2006-10-09 18:40:00,88.578,88.617,88.566,88.597,803299998.0
2006-10-09 18:41:00,88.628,88.637,88.598,88.612,765200007.0
2006-10-09 18:42:00,88.606,88.634,88.603,88.624,693200001.0
2006-10-09 18:43:00,88.599,88.614,88.573,88.608,1490299992.0
2006-10-09 18:44:00,88.59,88.605,88.562,88.592,838600002.0
2006-10-09 18:45:00,88.6,88.614,88.566,88.567,905199992.0
2006-10-09 18:46:00,88.579,88.61,88.577,88.593,755100005.0
2006-10-09 18:47:00,88.607,88.629,88.581,88.601,512799997.0
2006-10-09 18:48:00,88.613,88.648,88.601,88.601,581500003.0
2006-10-09 18:49:00,88.6,88.634,88.587,88.621,879099998.0
2006-10-09 18:50:00,88.625,88.628,88.576,88.587,1039999998.0
2006-10-09 18:51:00,88.598,88.64,88.59,88.624,457500001.0
2006-10-09 18:52:00,88.632,88.632,88.6,88.612,967599994.0
2006-10-09 18:53:00,88.632,88.644,88.588,88.588,846600001.0
2006-10-09 18:54:00,88.599,88.641,88.588,88.618,1027799996.0
2006-10-09 18:55:00,88.61,88.632,88.593,88.623,995899996.0
2006-10-09 18:56:00,88.62,88.634,88.596,88.615,563499992.0
2006-10-09 18:57:00,88.621,88.64,88.603,88.619,424500005.0
2006-10-09 18:58:00,88.604,88.651,88.602,88.615,1029199990.0
2006-10-09 18:59:00,88.623,88.639,88.596,88.623,1006199996.0
2006-10-09 19:00:00,88.623,88.65,88.618,88.63,600699999.0
2006-10-09 19:01:00,88.615,88.636,88.595,88.595,610100001.0
2006-10-09 19:02:00,88.599,88.617,88.582,88.608,323699995.0
2006-10-09 19:03:00,88.635,88.635,88.58,88.595,682399999.0
2006-10-09 19:04:00,88.599,88.63,88.59,88.602,602800000.0
2006-10-09 19:05:00,88.601,88.622,88.564,88.6,342700000.0
2006-10-09 19:06:00,88.593,88.616,88.579,88.591,475699996.0
2006-10-09 19:07:00,88.599,88.654,88.592,88.634,886200000.0
2006-10-09 19:08:00,88.633,88.666,88.618,88.644,879200004.0
2006-10-09 19:09:00,88.601,88.665,88.601,88.621,638300001.0
2006-10-09 19:10:00,88.628,88.65,88.608,88.625,594200000.0
2006-10-09 19:11:00,88.602,88.625,88.598,88.625,158700000.0
2006-10-09 19:12:00,88.609,88.644,88.595,88.635,336499997.0
2006-10-09 19:13:00,88.606,88.654,88.587,88.612,439499997.0
2006-10-09 19:14:00,88.64,88.665,88.612,88.619,411299998.0
2006-10-09 19:15:00,88.627,88.657,88.615,88.637,690500000.0
2006-10-09 19:16:00,88.614,88.655,88.597,88.618,325799992.0
2006-10-09 19:17:00,88.626,88.665,88.609,88.665,566099996.0
2006-10-09 19:18:00,88.649,88.686,88.621,88.634,434800004.0
2006-10-09 19:19:00,88.647,88.668,88.617,88.648,524299994.0
2006-10-09 19:20:00,88.666,88.697,88.654,88.681,325800002.0
2006-10-09 19:21:00,88.688,88.688,88.618,88.634,285399996.0
2006-10-09 19:22:00,88.675,88.679,88.609,88.653,342300001.0
2006-10-09 19:23:00,88.665,88.677,88.624,88.652,1635299989.0
2006-10-09 19:24:00,88.648,88.679,88.632,88.663,665500006.0
2006-10-09 19:25:00,88.666,88.674,88.632,88.664,1226799999.0
2006-10-09 19:26:00,88.649,88.684,88.632,88.663,1250799992.0
2006-10-09 19:27:00,88.664,88.687,88.639,88.663,1118299999.0
2006-10-09 19:28:00,88.659,88.698,88.638,88.698,555599997.0
2006-10-09 19:29:00,88.675,88.699,88.641,88.69,573799999.0
2006-10-09 19:30:00,88.67,88.701,88.637,88.665,877700007.0
2006-10-09 19:31:00,88.664,88.703,88.652,88.661,628000001.0
2006-10-09 19:32:00,88.659,88.695,88.627,88.651,839499997.0
2006-10-09 19:33:00,88.639,88.674,88.626,88.674,640300003.0
2006-10-09 19:34:00,88.67,88.694,88.64,88.64,746499992.0
2006-10-09 19:35:00,88.657,88.685,88.626,88.645,597599998.0
2006-10-09 19:36:00,88.667,88.711,88.646,88.661,516200007.0
2006-10-09 19:37:00,88.663,88.686,88.65,88.657,168900000.0
2006-10-09 19:38:00,88.689,88.701,88.671,88.675,778000009.0
2006-10-09 19:39:00,88.66,88.694,88.629,88.654,990900005.0
2006-10-09 19:40:00,88.672,88.679,88.627,88.627,676499999.0
2006-10-09 19:41:00,88.635,88.694,88.618,88.66,862899996.0
2006-10-09 19:42:00,88.65,88.695,88.643,88.649,515899990.0
2006-10-09 19:43:00,88.671,88.679,88.643,88.647,381600002.0
2006-10-09 19:44:00,88.653,88.687,88.638,88.653,492200000.0
2006-10-09 19:45:00,88.665,88.667,88.63,88.65,590799998.0
2006-10-09 19:46:00,88.673,88.686,88.653,88.667,349099999.0
2006-10-09 19:47:00,88.685,88.695,88.656,88.656,220900000.0
2006-10-09 19:48:00,88.637,88.658,88.613,88.658,857499994.0
2006-10-09 19:49:00,88.637,88.66,88.606,88.648,595099997.0
2006-10-09 19:50:00,88.608,88.662,88.594,88.662,404300005.0
2006-10-09 19:51:00,88.643,88.667,88.623,88.632,223899999.0
2006-10-09 19:52:00,88.652,88.673,88.633,88.672,420000000.0
2006-10-09 19:53:00,88.656,88.673,88.622,88.669,769400003.0
2006-10-09 19:54:00,88.633,88.683,88.624,88.644,956099990.0
2006-10-09 19:55:00,88.644,88.663,88.616,88.642,491799998.0
2006-10-09 19:56:00,88.67,88.677,88.65,88.653,404099995.0
2006-10-09 19:57:00,88.659,88.68,88.636,88.656,361200003.0
2006-10-09 19:58:00,88.68,88.689,88.624,88.638,842199995.0
2006-10-09 19:59:00,88.664,88.677,88.618,88.65,908899990.0
2006-10-09 20:00:00,88.643,88.677,88.632,88.675,376099999.0
2006-10-09 20:01:00,88.652,88.686,88.642,88.678,534499999.0
2006-10-09 20:02:00,88.663,88.682,88.644,88.655,712000008.0
2006-10-09 20:03:00,88.651,88.675,88.643,88.663,384299999.0
2006-10-09 20:04:00,88.664,88.675,88.616,88.659,344100000.0
2006-10-09 20:05:00,88.683,88.695,88.65,88.675,751400005.0
2006-10-09 20:06:00,88.687,88.687,88.643,88.643,804599996.0
2006-10-09 20:07:00,88.656,88.68,88.631,88.679,875300000.0
2006-10-09 20:08:00,88.653,88.69,88.64,88.659,557999998.0
2006-10-09 20:09:00,88.646,88.69,88.638,88.659,547999997.0
2006-10-09 20:10:00,88.66,88.69,88.635,88.658,969100008.0
2006-10-09 20:11:00,88.651,88.68,88.625,88.68,847499999.0
2006-10-09 20:12:00,88.653,88.682,88.641,88.68,1511799994.0
2006-10-09 20:13:00,88.683,88.683,88.637,88.647,440100004.0
2006-10-09 20:14:00,88.623,88.651,88.608,88.643,580600000.0
2006-10-09 20:15:00,88.629,88.659,88.618,88.647,707999993.0
2006-10-09 20:16:00,88.64,88.677,88.613,88.672,900099997.0
2006-10-09 20:17:00,88.671,88.692,88.662,88.67,303000001.0
2006-10-09 20:18:00,88.65,88.676,88.641,88.676,125199999.0
2006-10-09 20:19:00,88.672,88.679,88.626,88.641,411999998.0
2006-10-09 20:20:00,88.644,88.672,88.641,88.668,568600003.0
2006-10-09 20:21:00,88.661,88.673,88.632,88.642,547799997.0
2006-10-09 20:22:00,88.64,88.683,88.622,88.632,761200002.0
2006-10-09 20:23:00,88.635,88.667,88.606,88.625,498700002.0
2006-10-09 20:24:00,88.617,88.653,88.606,88.616,426100001.0
2006-10-09 20:25:00,88.645,88.649,88.62,88.625,650899998.0
2006-10-09 20:26:00,88.631,88.65,88.598,88.629,533999997.0
2006-10-09 20:27:00,88.602,88.636,88.602,88.625,447600000.0
2006-10-09 20:28:00,88.623,88.661,88.611,88.621,1067499990.0
2006-10-09 20:29:00,88.612,88.657,88.6,88.602,1448900000.0
2006-10-09 20:30:00,88.607,88.657,88.607,88.626,1420399994.0
2006-10-09 20:31:00,88.631,88.657,88.607,88.65,1216499998.0
2006-10-09 20:32:00,88.643,88.661,88.615,88.65,773099997.0
2006-10-09 20:33:00,88.633,88.651,88.604,88.637,687999998.0
2006-10-09 20:34:00,88.63,88.645,88.594,88.612,419399995.0
2006-10-09 20:35:00,88.631,88.631,88.576,88.599,471800003.0
2006-10-09 20:36:00,88.584,88.645,88.581,88.645,511900000.0
2006-10-09 20:37:00,88.637,88.642,88.605,88.61,656799995.0
2006-10-09 20:38:00,88.616,88.635,88.585,88.602,896900000.0
2006-10-09 20:39:00,88.64,88.651,88.613,88.613,609900004.0
2006-10-09 20:40:00,88.625,88.645,88.597,88.602,1401199999.0
2006-10-09 20:41:00,88.644,88.648,88.608,88.618,1069599998.0
2006-10-09 20:42:00,88.62,88.642,88.604,88.624,937000005.0
2006-10-09 20:43:00,88.622,88.648,88.616,88.629,917399992.0
2006-10-09 20:44:00,88.604,88.653,88.602,88.638,774899996.0
2006-10-09 20:45:00,88.657,88.666,88.611,88.633,614499992.0
2006-10-09 20:46:00,88.655,88.662,88.617,88.627,805700003.0
2006-10-09 20:47:00,88.644,88.661,88.616,88.637,1026499989.0
2006-10-09 20:48:00,88.632,88.648,88.596,88.609,737500003.0
2006-10-09 20:49:00,88.659,88.662,88.602,88.636,538399995.0
2006-10-09 20:50:00,88.65,88.676,88.61,88.63,1015899994.0
2006-10-09 20:51:00,88.605,88.638,88.605,88.638,535499997.0
2006-10-09 20:52:00,88.604,88.625,88.551,88.571,301900001.0
2006-10-09 20:53:00,88.56,88.629,88.56,88.595,1243699991.0
2006-10-09 20:54:00,88.571,88.631,88.571,88.619,459599998.0
2006-10-09 20:55:00,88.62,88.628,88.596,88.599,1133999995.0
2006-10-09 20:56:00,88.593,88.633,88.576,88.603,828899998.0
2006-10-09 20:57:00,88.603,88.63,88.577,88.617,552300002.0
2006-10-09 20:58:00,88.62,88.631,88.594,88.603,1208300000.0
2006-10-09 20:59:00,88.619,88.633,88.572,88.611,1044200002.0
2006-10-09 21:00:00,88.607,88.639,88.595,88.638,1335400004.0
2006-10-09 21:01:00,88.622,88.645,88.584,88.59,990299998.0
2006-10-09 21:02:00,88.61,88.622,88.592,88.604,573999991.0
2006-10-09 21:03:00,88.609,88.638,88.584,88.595,420199999.0
2006-10-09 21:04:00,88.591,88.623,88.565,88.565,297799999.0
2006-10-09 21:05:00,88.6,88.618,88.571,88.598,858799999.0
2006-10-09 21:06:00,88.618,88.626,88.574,88.602,597199994.0
2006-10-09 21:07:00,88.599,88.632,88.589,88.613,754799986.0
2006-10-09 21:08:00,88.62,88.633,88.582,88.597,920600004.0
2006-10-09 21:09:00,88.63,88.653,88.606,88.607,227100002.0
2006-10-09 21:10:00,88.611,88.627,88.583,88.602,727499997.0
2006-10-09 21:11:00,88.603,88.635,88.579,88.595,532799998.0
2006-10-09 21:12:00,88.612,88.632,88.586,88.62,301299999.0
2006-10-09 21:13:00,88.601,88.649,88.594,88.605,467199998.0
2006-10-09 21:14:00,88.589,88.636,88.589,88.621,571099994.0
2006-10-09 21:15:00,88.61,88.644,88.582,88.594,748500002.0
2006-10-09 21:16:00,88.609,88.627,88.585,88.592,599300002.0
2006-10-09 21:17:00,88.607,88.639,88.58,88.595,935000000.0
2006-10-09 21:18:00,88.62,88.62,88.573,88.591,610100002.0
2006-10-09 21:19:00,88.61,88.629,88.575,88.583,893499995.0
2006-10-09 21:20:00,88.594,88.622,88.575,88.601,1321699990.0
2006-10-09 21:21:00,88.604,88.619,88.584,88.612,763900001.0
2006-10-09 21:22:00,88.593,88.626,88.568,88.579,962299997.0
2006-10-09 21:23:00,88.58,88.628,88.57,88.606,722400003.0
2006-10-09 21:24:00,88.623,88.636,88.582,88.603,804499999.0
2006-10-09 21:25:00,88.634,88.634,88.593,88.624,1146499999.0
2006-10-09 21:26:00,88.603,88.632,88.584,88.606,420000000.0
2006-10-09 21:27:00,88.598,88.628,88.59,88.616,406299995.0
2006-10-09 21:28:00,88.596,88.625,88.596,88.62,369200000.0
2006-10-09 21:29:00,88.627,88.661,88.616,88.626,584799999.0
2006-10-09 21:30:00,88.622,88.636,88.593,88.595,417199998.0
2006-10-09 21:31:00,88.621,88.635,88.596,88.628,220400000.0
2006-10-09 21:32:00,88.608,88.637,88.608,88.611,452599999.0
2006-10-09 21:33:00,88.61,88.645,88.59,88.6,629399998.0
2006-10-09 21:34:00,88.628,88.628,88.593,88.608,206400000.0
2006-10-09 21:35:00,88.623,88.637,88.594,88.609,606599995.0
2006-10-09 21:36:00,88.6,88.624,88.588,88.615,425300002.0
2006-10-09 21:37:00,88.596,88.633,88.586,88.594,498199998.0
2006-10-09 21:38:00,88.613,88.636,88.609,88.627,143600000.0
2006-10-09 21:39:00,88.618,88.634,88.598,88.608,472399998.0
2006-10-09 21:40:00,88.594,88.638,88.591,88.61,482100002.0
2006-10-09 21:41:00,88.606,88.631,88.594,88.6,348599997.0
2006-10-09 21:42:00,88.64,88.649,88.61,88.618,328899997.0
2006-10-09 21:43:00,88.628,88.634,88.583,88.589,377900000.0
2006-10-09 21:44:00,88.594,88.621,88.583,88.617,851399990.0
2006-10-09 21:45:00,88.612,88.631,88.593,88.618,474299998.0
2006-10-09 21:46:00,88.613,88.643,88.606,88.62,215100000.0
2006-10-09 21:47:00,88.609,88.623,88.587,88.593,472900000.0
2006-10-09 21:48:00,88.623,88.623,88.567,88.589,747599992.0
2006-10-09 21:49:00,88.601,88.635,88.579,88.618,232700000.0
2006-10-09 21:50:00,88.623,88.627,88.606,88.609,165399998.0
2006-10-09 21:51:00,88.626,88.638,88.583,88.597,429999998.0
2006-10-09 21:52:00,88.596,88.641,88.596,88.641,131699998.0
2006-10-09 21:53:00,88.605,88.642,88.596,88.621,635400004.0
2006-10-09 21:54:00,88.626,88.655,88.611,88.623,260000000.0
2006-10-09 21:55:00,88.603,88.633,88.6,88.614,190600000.0
2006-10-09 21:56:00,88.616,88.645,88.613,88.63,346900000.0
2006-10-09 21:57:00,88.621,88.63,88.601,88.602,182499998.0
2006-10-09 21:58:00,88.61,88.652,88.598,88.613,148299999.0
2006-10-09 21:59:00,88.622,88.647,88.609,88.62,415000001.0
2006-10-09 22:00:00,88.634,88.634,88.587,88.61,586299998.0
2006-10-09 22:01:00,88.625,88.645,88.592,88.615,649099994.0
2006-10-09 22:02:00,88.605,88.644,88.594,88.633,831299991.0
2006-10-09 22:03:00,88.615,88.634,88.591,88.607,378500002.0
2006-10-09 22:04:00,88.608,88.657,88.608,88.63,608900001.0
2006-10-09 22:05:00,88.634,88.652,88.626,88.651,186899997.0
2006-10-09 22:06:00,88.639,88.652,88.619,88.639,205199999.0
2006-10-09 22:07:00,88.629,88.649,88.604,88.618,312399999.0
2006-10-09 22:08:00,88.608,88.641,88.6,88.61,275000000.0
2006-10-09 22:09:00,88.622,88.643,88.607,88.607,212700001.0
2006-10-09 22:10:00,88.651,88.651,88.6,88.626,224600001.0
2006-10-09 22:11:00,88.633,88.658,88.615,88.628,308800000.0
2006-10-09 22:12:00,88.617,88.658,88.617,88.64,475499998.0
2006-10-09 22:13:00,88.616,88.649,88.616,88.616,535799999.0
2006-10-09 22:14:00,88.611,88.657,88.611,88.637,335500000.0
2006-10-09 22:15:00,88.626,88.652,88.62,88.643,242000005.0
2006-10-09 22:16:00,88.643,88.645,88.6,88.611,478399996.0
2006-10-09 22:17:00,88.6,88.634,88.6,88.626,196199997.0
2006-10-09 22:18:00,88.61,88.64,88.594,88.611,391499999.0
2006-10-09 22:19:00,88.638,88.641,88.611,88.622,228200001.0
2006-10-09 22:20:00,88.614,88.652,88.6,88.641,226100000.0
2006-10-09 22:21:00,88.629,88.644,88.612,88.628,313799998.0
2006-10-09 22:22:00,88.609,88.638,88.595,88.625,262500001.0
2006-10-09 22:23:00,88.619,88.651,88.599,88.61,524100006.0
2006-10-09 22:24:00,88.599,88.622,88.589,88.615,359999998.0
2006-10-09 22:25:00,88.613,88.626,88.587,88.593,214899999.0
2006-10-09 22:26:00,88.62,88.625,88.584,88.593,140000001.0
2006-10-09 22:27:00,88.592,88.618,88.569,88.588,809599995.0
2006-10-09 22:28:00,88.586,88.597,88.551,88.583,268200000.0
2006-10-09 22:29:00,88.582,88.614,88.579,88.614,299499998.0
2006-10-09 22:30:00,88.588,88.611,88.573,88.608,256999998.0
2006-10-09 22:31:00,88.593,88.62,88.568,88.571,623999995.0
2006-10-09 22:32:00,88.578,88.614,88.563,88.58,353800006.0
2006-10-09 22:33:00,88.595,88.625,88.571,88.593,694500002.0
2006-10-09 22:34:00,88.577,88.615,88.566,88.593,659099995.0
2006-10-09 22:35:00,88.585,88.595,88.561,88.57,176299997.0
2006-10-09 22:36:00,88.568,88.588,88.563,88.585,326700003.0
2006-10-09 22:37:00,88.587,88.614,88.573,88.585,173199998.0
2006-10-09 22:38:00,88.579,88.597,88.549,88.581,176000001.0
2006-10-09 22:39:00,88.565,88.607,88.548,88.587,234700000.0
2006-10-09 22:40:00,88.549,88.597,88.546,88.582,261300003.0
2006-10-09 22:41:00,88.566,88.607,88.564,88.595,317600001.0
2006-10-09 22:42:00,88.588,88.598,88.566,88.587,181900000.0
2006-10-09 22:43:00,88.597,88.605,88.562,88.581,355799996.0
2006-10-09 22:44:00,88.553,88.592,88.529,88.545,336400001.0
2006-10-09 22:45:00,88.593,88.616,88.568,88.583,413600001.0
2006-10-09 22:46:00,88.582,88.616,88.573,88.6,251300003.0
2006-10-09 22:47:00,88.58,88.613,88.573,88.592,144700000.0
2006-10-09 22:48:00,88.57,88.605,88.557,88.6,315100005.0
2006-10-09 22:49:00,88.583,88.605,88.558,88.573,255899999.0
2006-10-09 22:50:00,88.575,88.602,88.542,88.57,185200000.0
2006-10-09 22:51:00,88.574,88.621,88.559,88.565,292800001.0
2006-10-09 22:52:00,88.568,88.608,88.558,88.583,253999996.0
2006-10-09 22:53:00,88.597,88.597,88.533,88.565,545799996.0
2006-10-09 22:54:00,88.58,88.608,88.563,88.583,258300002.0
2006-10-09 22:55:00,88.579,88.607,88.563,88.563,338699996.0
2006-10-09 22:56:00,88.571,88.606,88.544,88.581,141200002.0
2006-10-09 22:57:00,88.607,88.626,88.568,88.595,324599999.0
2006-10-09 22:58:00,88.594,88.615,88.545,88.593,117000001.0
2006-10-09 22:59:00,88.588,88.623,88.502,88.572,708999997.0
2006-10-09 23:00:00,88.595,88.615,88.573,88.585,262800004.0
2006-10-09 23:01:00,88.602,88.648,88.56,88.635,205800000.0
2006-10-09 23:02:00,88.598,88.619,88.578,88.592,209999998.0
2006-10-09 23:03:00,88.581,88.636,88.581,88.618,170099997.0
2006-10-09 23:04:00,88.597,88.634,88.597,88.615,197700000.0
2006-10-09 23:05:00,88.627,88.637,88.582,88.582,135400000.0
2006-10-09 23:06:00,88.619,88.659,88.619,88.637,418599994.0
2006-10-09 23:07:00,88.62,88.642,88.601,88.608,187299997.0
2006-10-09 23:08:00,88.614,88.63,88.593,88.622,319200001.0
2006-10-09 23:09:00,88.603,88.623,88.589,88.61,246900007.0
2006-10-09 23:10:00,88.638,88.638,88.599,88.606,195200000.0
2006-10-09 23:11:00,88.618,88.628,88.601,88.628,172100002.0
2006-10-09 23:12:00,88.623,88.623,88.586,88.606,133499998.0
2006-10-09 23:13:00,88.587,88.63,88.587,88.629,123100002.0
2006-10-09 23:14:00,88.615,88.627,88.595,88.6,229300004.0
2006-10-09 23:15:00,88.608,88.639,88.591,88.624,258300000.0
2006-10-09 23:16:00,88.597,88.639,88.595,88.618,147799997.0
2006-10-09 23:17:00,88.595,88.627,88.59,88.607,134100000.0
2006-10-09 23:18:00,88.608,88.647,88.604,88.647,190299998.0
2006-10-09 23:19:00,88.626,88.637,88.596,88.619,127700000.0
2006-10-09 23:20:00,88.644,88.644,88.587,88.587,194700002.0
2006-10-09 23:21:00,88.614,88.634,88.6,88.612,178199999.0
2006-10-09 23:22:00,88.614,88.631,88.58,88.596,160900001.0
2006-10-09 23:23:00,88.608,88.639,88.573,88.573,263200002.0
2006-10-09 23:24:00,88.583,88.621,88.574,88.598,174400001.0
2006-10-09 23:25:00,88.599,88.638,88.599,88.629,216099996.0
2006-10-09 23:26:00,88.635,88.642,88.585,88.585,76700000.0
2006-10-09 23:27:00,88.591,88.634,88.591,88.602,165100000.0
2006-10-09 23:28:00,88.62,88.628,88.595,88.628,177699999.0
2006-10-09 23:29:00,88.616,88.641,88.591,88.612,170300001.0
2006-10-09 23:30:00,88.619,88.644,88.61,88.632,193400001.0
2006-10-09 23:31:00,88.624,88.624,88.576,88.612,166899999.0
2006-10-09 23:32:00,88.562,88.616,88.562,88.595,176599999.0
2006-10-09 23:33:00,88.568,88.583,88.532,88.566,99900001.0
2006-10-09 23:34:00,88.59,88.61,88.555,88.572,218399999.0
2006-10-09 23:35:00,88.592,88.61,88.571,88.589,129599998.0
2006-10-09 23:36:00,88.607,88.607,88.571,88.574,152700003.0
2006-10-09 23:37:00,88.625,88.625,88.566,88.579,276499999.0
2006-10-09 23:38:00,88.575,88.625,88.571,88.609,158900000.0
2006-10-09 23:39:00,88.585,88.602,88.545,88.587,125899999.0
2006-10-09 23:40:00,88.583,88.606,88.579,88.592,208500003.0
2006-10-09 23:41:00,88.561,88.586,88.549,88.576,227100000.0
2006-10-09 23:42:00,88.561,88.598,88.549,88.558,334800001.0
2006-10-09 23:43:00,88.571,88.588,88.544,88.564,237399998.0
2006-10-09 23:44:00,88.55,88.582,88.539,88.582,110000000.0
2006-10-09 23:45:00,88.581,88.593,88.554,88.566,203399999.0
2006-10-09 23:46:00,88.547,88.584,88.538,88.578,182900001.0
2006-10-09 23:47:00,88.591,88.6,88.56,88.585,176099997.0
2006-10-09 23:48:00,88.587,88.603,88.558,88.577,185100000.0
2006-10-09 23:49:00,88.588,88.619,88.567,88.575,215400000.0
2006-10-09 23:50:00,88.567,88.602,88.567,88.59,114199999.0
2006-10-09 23:51:00,88.588,88.61,88.56,88.579,161000002.0
2006-10-09 23:52:00,88.597,88.61,88.57,88.586,206099997.0
2006-10-09 23:53:00,88.578,88.596,88.551,88.57,179800000.0
2006-10-09 23:54:00,88.595,88.618,88.58,88.591,216900000.0
2006-10-09 23:55:00,88.599,88.599,88.557,88.577,181399998.0
2006-10-09 23:56:00,88.602,88.619,88.586,88.606,204400002.0
2006-10-09 23:57:00,88.617,88.644,88.606,88.608,312700001.0
2006-10-09 23:58:00,88.612,88.62,88.566,88.566,198700001.0
2006-10-09 23:59:00,88.583,88.612,88.582,88.599,244600001.0
2006-10-10 00:00:00,88.591,88.608,88.571,88.598,191699999.0
2006-10-10 00:01:00,88.581,88.606,88.568,88.606,244700000.0
2006-10-10 00:02:00,88.6,88.611,88.583,88.588,137499999.0
2006-10-10 00:03:00,88.593,88.64,88.575,88.616,121500001.0
2006-10-10 00:04:00,88.627,88.627,88.564,88.575,147900001.0
2006-10-10 00:05:00,88.591,88.595,88.562,88.562,149799999.0
2006-10-10 00:06:00,88.571,88.571,88.539,88.55,144400000.0
2006-10-10 00:07:00,88.555,88.573,88.539,88.557,210799997.0
2006-10-10 00:08:00,88.578,88.59,88.56,88.571,176299999.0
2006-10-10 00:09:00,88.562,88.59,88.54,88.59,158599998.0
2006-10-10 00:10:00,88.559,88.609,88.55,88.605,209999999.0
2006-10-10 00:11:00,88.593,88.593,88.553,88.564,172300000.0
2006-10-10 00:12:00,88.567,88.585,88.558,88.572,100899998.0
2006-10-10 00:13:00,88.572,88.584,88.542,88.569,304900000.0
2006-10-10 00:14:00,88.573,88.598,88.568,88.591,261500002.0
2006-10-10 00:15:00,88.555,88.589,88.553,88.589,154799999.0
2006-10-10 00:16:00,88.588,88.59,88.549,88.562,170700001.0
2006-10-10 00:17:00,88.563,88.581,88.543,88.558,168300000.0
2006-10-10 00:18:00,88.569,88.591,88.554,88.591,224699999.0
2006-10-10 00:19:00,88.551,88.59,88.551,88.579,232500000.0
2006-10-10 00:20:00,88.585,88.585,88.541,88.558,257199995.0
2006-10-10 00:21:00,88.546,88.568,88.534,88.544,71800000.0
2006-10-10 00:22:00,88.552,88.58,88.544,88.58,237799998.0
2006-10-10 00:23:00,88.578,88.59,88.547,88.569,318300001.0
2006-10-10 00:24:00,88.549,88.584,88.534,88.551,112100000.0
2006-10-10 00:25:00,88.565,88.601,88.559,88.601,140100002.0
2006-10-10 00:26:00,88.585,88.606,88.561,88.571,161100001.0
2006-10-10 00:27:00,88.566,88.592,88.55,88.56,229599997.0
2006-10-10 00:28:00,88.577,88.579,88.548,88.548,328499996.0
2006-10-10 00:29:00,88.553,88.572,88.534,88.535,233899999.0
2006-10-10 00:30:00,88.571,88.578,88.547,88.547,98399999.0
2006-10-10 00:31:00,88.561,88.561,88.538,88.538,185599999.0
2006-10-10 00:32:00,88.537,88.573,88.537,88.565,156500002.0
2006-10-10 00:33:00,88.555,88.574,88.541,88.569,175600002.0
2006-10-10 00:34:00,88.54,88.558,88.526,88.548,159799998.0
2006-10-10 00:35:00,88.558,88.571,88.532,88.532,218099999.0
2006-10-10 00:36:00,88.575,88.575,88.546,88.548,244500000.0
2006-10-10 00:37:00,88.555,88.593,88.555,88.58,192700000.0
2006-10-10 00:38:00,88.566,88.589,88.546,88.586,210500001.0
2006-10-10 00:39:00,88.569,88.597,88.564,88.597,152400000.0
2006-10-10 00:40:00,88.599,88.602,88.565,88.567,167600002.0
2006-10-10 00:41:00,88.591,88.606,88.574,88.595,248200001.0
2006-10-10 00:42:00,88.59,88.601,88.566,88.566,294599995.0
2006-10-10 00:43:00,88.584,88.584,88.525,88.554,164400000.0
2006-10-10 00:44:00,88.565,88.593,88.552,88.552,136699998.0
2006-10-10 00:45:00,88.556,88.603,88.553,88.598,153300000.0
2006-10-10 00:46:00,88.555,88.585,88.554,88.559,141899998.0
2006-10-10 00:47:00,88.557,88.565,88.532,88.535,135600000.0
2006-10-10 00:48:00,88.534,88.564,88.523,88.543,155700001.0
2006-10-10 00:49:00,88.546,88.559,88.524,88.533,158900002.0
2006-10-10 00:50:00,88.557,88.568,88.539,88.545,154400001.0
2006-10-10 00:51:00,88.575,88.586,88.548,88.563,183200002.0
2006-10-10 00:52:00,88.537,88.573,88.526,88.545,145699999.0
2006-10-10 00:53:00,88.55,88.569,88.547,88.565,97700001.0
2006-10-10 00:54:00,88.552,88.565,88.525,88.539,139200001.0
2006-10-10 00:55:00,88.506,88.535,88.502,88.525,294299997.0
2006-10-10 00:56:00,88.515,88.54,88.5,88.515,284000000.0
2006-10-10 00:57:00,88.496,88.527,88.481,88.527,143200002.0
2006-10-10 00:58:00,88.469,88.513,88.464,88.503,188000001.0
2006-10-10 00:59:00,88.507,88.528,88.492,88.528,122699998.0
2006-10-10 01:00:00,88.536,88.542,88.498,88.498,250799999.0
2006-10-10 01:01:00,88.507,88.527,88.497,88.508,93800000.0
2006-10-10 01:02:00,88.494,88.524,88.472,88.501,123100002.0
2006-10-10 01:03:00,88.526,88.526,88.483,88.505,181799998.0
2006-10-10 01:04:00,88.509,88.523,88.473,88.5,149099999.0
2006-10-10 01:05:00,88.485,88.532,88.483,88.51,195799998.0
2006-10-10 01:06:00,88.501,88.53,88.482,88.53,178599997.0
2006-10-10 01:07:00,88.523,88.541,88.508,88.524,158799998.0
2006-10-10 01:08:00,88.491,88.519,88.479,88.503,264599998.0
2006-10-10 01:09:00,88.539,88.545,88.511,88.53,177699999.0
2006-10-10 01:10:00,88.52,88.553,88.512,88.553,157099999.0
2006-10-10 01:11:00,88.544,88.557,88.52,88.526,220100001.0
2006-10-10 01:12:00,88.541,88.571,88.537,88.565,228100002.0
2006-10-10 01:13:00,88.554,88.573,88.549,88.57,141500001.0
2006-10-10 01:14:00,88.569,88.58,88.533,88.563,201900001.0
2006-10-10 01:15:00,88.575,88.59,88.555,88.574,173499999.0
2006-10-10 01:16:00,88.561,88.59,88.554,88.59,151700001.0
2006-10-10 01:17:00,88.604,88.604,88.554,88.554,252300005.0
2006-10-10 01:18:00,88.551,88.591,88.551,88.583,193499997.0
2006-10-10 01:19:00,88.568,88.589,88.552,88.583,242899998.0
2006-10-10 01:20:00,88.564,88.587,88.547,88.568,255999997.0
2006-10-10 01:21:00,88.58,88.59,88.553,88.59,172000002.0
2006-10-10 01:22:00,88.575,88.599,88.569,88.593,167600001.0
2006-10-10 01:23:00,88.557,88.577,88.538,88.575,213500000.0
2006-10-10 01:24:00,88.58,88.58,88.54,88.54,150400002.0
2006-10-10 01:25:00,88.567,88.611,88.557,88.588,183499999.0
2006-10-10 01:26:00,88.597,88.624,88.584,88.622,238599995.0
2006-10-10 01:27:00,88.643,88.657,88.625,88.634,60199999.0
2006-10-10 01:28:00,88.614,88.638,88.602,88.612,109299999.0
2006-10-10 01:29:00,88.616,88.642,88.608,88.636,147099998.0
2006-10-10 01:30:00,88.626,88.637,88.596,88.597,128000000.0
2006-10-10 01:31:00,88.62,88.637,88.6,88.626,323800002.0
2006-10-10 01:32:00,88.647,88.65,88.599,88.6,229899998.0
2006-10-10 01:33:00,88.607,88.642,88.596,88.63,151799998.0
2006-10-10 01:34:00,88.61,88.636,88.586,88.613,146700001.0
2006-10-10 01:35:00,88.63,88.642,88.6,88.619,203399996.0
2006-10-10 01:36:00,88.619,88.634,88.599,88.61,175199998.0
2006-10-10 01:37:00,88.628,88.632,88.603,88.62,147699999.0
2006-10-10 01:38:00,88.62,88.63,88.59,88.61,162000000.0
2006-10-10 01:39:00,88.605,88.623,88.572,88.572,213000000.0
2006-10-10 01:40:00,88.593,88.617,88.567,88.567,282399994.0
2006-10-10 01:41:00,88.569,88.608,88.567,88.608,104199999.0
2006-10-10 01:42:00,88.589,88.595,88.57,88.575,238400000.0
2006-10-10 01:43:00,88.598,88.611,88.579,88.596,93800000.0
2006-10-10 01:44:00,88.591,88.6,88.558,88.561,131500001.0
2006-10-10 01:45:00,88.556,88.578,88.546,88.57,162899999.0
2006-10-10 01:46:00,88.578,88.578,88.519,88.544,254599996.0
2006-10-10 01:47:00,88.56,88.572,88.531,88.548,220999999.0
2006-10-10 01:48:00,88.556,88.572,88.537,88.541,157300002.0
2006-10-10 01:49:00,88.529,88.563,88.517,88.525,191200000.0
2006-10-10 01:50:00,88.506,88.554,88.505,88.541,197900001.0
2006-10-10 01:51:00,88.547,88.547,88.512,88.525,149700003.0
2006-10-10 01:52:00,88.532,88.554,88.505,88.542,295199998.0
2006-10-10 01:53:00,88.555,88.561,88.529,88.544,124500000.0
2006-10-10 01:54:00,88.555,88.555,88.518,88.524,128299999.0
2006-10-10 01:55:00,88.552,88.559,88.537,88.546,198199999.0
2006-10-10 01:56:00,88.534,88.561,88.534,88.551,175800001.0
2006-10-10 01:57:00,88.547,88.569,88.542,88.544,188899999.0
2006-10-10 01:58:00,88.536,88.556,88.508,88.518,187400001.0
2006-10-10 01:59:00,88.536,88.543,88.506,88.521,257800001.0
2006-10-10 02:00:00,88.505,88.546,88.498,88.546,102999998.0
2006-10-10 02:01:00,88.552,88.566,88.519,88.566,235899997.0
2006-10-10 02:02:00,88.559,88.559,88.487,88.487,138199999.0
2006-10-10 02:03:00,88.544,88.565,88.528,88.562,247100002.0
2006-10-10 02:04:00,88.545,88.562,88.523,88.524,262899997.0
2006-10-10 02:05:00,88.539,88.557,88.496,88.496,194200004.0
2006-10-10 02:06:00,88.521,88.541,88.518,88.541,214499997.0
2006-10-10 02:07:00,88.528,88.56,88.512,88.541,339000004.0
2006-10-10 02:08:00,88.549,88.586,88.538,88.557,209499999.0
2006-10-10 02:09:00,88.562,88.577,88.554,88.569,199000000.0
2006-10-10 02:10:00,88.552,88.589,88.55,88.585,198400000.0
2006-10-10 02:11:00,88.578,88.589,88.552,88.569,237500000.0
2006-10-10 02:12:00,88.576,88.606,88.572,88.595,256699998.0
2006-10-10 02:13:00,88.617,88.628,88.59,88.59,192400002.0
2006-10-10 02:14:00,88.599,88.599,88.567,88.578,255200001.0
2006-10-10 02:15:00,88.588,88.601,88.561,88.6,263599997.0
2006-10-10 02:16:00,88.593,88.613,88.587,88.604,121100001.0
2006-10-10 02:17:00,88.605,88.605,88.572,88.574,106500000.0
2006-10-10 02:18:00,88.594,88.614,88.582,88.597,192299999.0
2006-10-10 02:19:00,88.579,88.609,88.555,88.57,309699998.0
2006-10-10 02:20:00,88.601,88.601,88.561,88.572,137500001.0
2006-10-10 02:21:00,88.588,88.597,88.555,88.577,124600000.0
2006-10-10 02:22:00,88.575,88.599,88.555,88.571,192500002.0
2006-10-10 02:23:00,88.572,88.591,88.545,88.575,148300001.0
2006-10-10 02:24:00,88.571,88.591,88.544,88.545,279400003.0
2006-10-10 02:25:00,88.57,88.588,88.553,88.564,204700001.0
2006-10-10 02:26:00,88.577,88.595,88.56,88.595,253799995.0
2006-10-10 02:27:00,88.585,88.585,88.552,88.552,292799998.0
2006-10-10 02:28:00,88.525,88.589,88.523,88.589,219299997.0
2006-10-10 02:29:00,88.59,88.592,88.555,88.555,225399996.0
2006-10-10 02:30:00,88.563,88.577,88.527,88.55,133199999.0
2006-10-10 02:31:00,88.546,88.568,88.533,88.537,228000002.0
2006-10-10 02:32:00,88.539,88.567,88.535,88.553,174200000.0
2006-10-10 02:33:00,88.557,88.557,88.526,88.529,165899997.0
2006-10-10 02:34:00,88.551,88.56,88.528,88.531,271100001.0
2006-10-10 02:35:00,88.535,88.556,88.513,88.53,175799998.0
2006-10-10 02:36:00,88.534,88.557,88.534,88.549,81700000.0
2006-10-10 02:37:00,88.532,88.548,88.507,88.507,149700000.0
2006-10-10 02:38:00,88.511,88.55,88.511,88.528,162600000.0
2006-10-10 02:39:00,88.549,88.552,88.509,88.509,301899997.0
2006-10-10 02:40:00,88.55,88.551,88.519,88.519,116400000.0
2006-10-10 02:41:00,88.53,88.54,88.492,88.522,238100000.0
2006-10-10 02:42:00,88.531,88.535,88.512,88.512,111000000.0
2006-10-10 02:43:00,88.541,88.563,88.527,88.54,312900001.0
2006-10-10 02:44:00,88.537,88.552,88.524,88.546,150300001.0
2006-10-10 02:45:00,88.547,88.558,88.525,88.532,291899997.0
2006-10-10 02:46:00,88.528,88.569,88.505,88.541,203800001.0
2006-10-10 02:47:00,88.542,88.558,88.518,88.525,267400000.0
2006-10-10 02:48:00,88.53,88.551,88.519,88.537,141200002.0
2006-10-10 02:49:00,88.534,88.547,88.495,88.522,210099998.0
2006-10-10 02:50:00,88.519,88.548,88.5,88.531,203100002.0
2006-10-10 02:51:00,88.56,88.564,88.498,88.501,136500001.0
2006-10-10 02:52:00,88.522,88.548,88.516,88.536,214600002.0
2006-10-10 02:53:00,88.525,88.543,88.501,88.53,179699998.0
2006-10-10 02:54:00,88.526,88.551,88.513,88.527,222399997.0
2006-10-10 02:55:00,88.533,88.557,88.509,88.519,227800003.0
2006-10-10 02:56:00,88.521,88.541,88.512,88.535,176000001.0
2006-10-10 02:57:00,88.526,88.548,88.508,88.532,262000000.0
2006-10-10 02:58:00,88.521,88.548,88.498,88.528,178500003.0
2006-10-10 02:59:00,88.523,88.549,88.508,88.511,223599998.0
2006-10-10 03:00:00,88.53,88.53,88.502,88.509,155599999.0
2006-10-10 03:01:00,88.528,88.551,88.516,88.534,259899997.0
2006-10-10 03:02:00,88.531,88.554,88.511,88.53,196999996.0
2006-10-10 03:03:00,88.507,88.525,88.481,88.503,201899998.0
2006-10-10 03:04:00,88.522,88.534,88.511,88.521,178999999.0
2006-10-10 03:05:00,88.506,88.527,88.496,88.514,163400002.0
2006-10-10 03:06:00,88.506,88.532,88.496,88.532,197399998.0
2006-10-10 03:07:00,88.515,88.531,88.497,88.52,224499996.0
2006-10-10 03:08:00,88.526,88.543,88.503,88.51,243800000.0
2006-10-10 03:09:00,88.545,88.555,88.528,88.539,181600002.0
2006-10-10 03:10:00,88.544,88.57,88.528,88.551,197799999.0
2006-10-10 03:11:00,88.521,88.56,88.52,88.56,206300001.0
2006-10-10 03:12:00,88.565,88.565,88.518,88.52,241300000.0
2006-10-10 03:13:00,88.537,88.577,88.535,88.57,199400001.0
2006-10-10 03:14:00,88.561,88.572,88.522,88.549,171999996.0
2006-10-10 03:15:00,88.556,88.584,88.54,88.569,174900000.0
2006-10-10 03:16:00,88.559,88.579,88.55,88.577,199900002.0
2006-10-10 03:17:00,88.571,88.575,88.534,88.548,192500002.0
2006-10-10 03:18:00,88.575,88.588,88.565,88.585,195100003.0
2006-10-10 03:19:00,88.563,88.589,88.546,88.57,125799997.0
2006-10-10 03:20:00,88.586,88.598,88.563,88.563,166900002.0
2006-10-10 03:21:00,88.592,88.592,88.544,88.544,104000000.0
2006-10-10 03:22:00,88.583,88.59,88.555,88.572,215099999.0
2006-10-10 03:23:00,88.545,88.591,88.539,88.591,147600002.0
2006-10-10 03:24:00,88.57,88.594,88.556,88.58,244099998.0
2006-10-10 03:25:00,88.556,88.582,88.54,88.553,191299999.0
2006-10-10 03:26:00,88.57,88.585,88.537,88.558,160200002.0
2006-10-10 03:27:00,88.585,88.587,88.554,88.567,77599999.0
2006-10-10 03:28:00,88.57,88.596,88.552,88.574,241199997.0
2006-10-10 03:29:00,88.58,88.58,88.535,88.551,236600000.0
2006-10-10 03:30:00,88.583,88.583,88.537,88.561,274199996.0
2006-10-10 03:31:00,88.596,88.614,88.573,88.598,132300000.0
2006-10-10 03:32:00,88.604,88.628,88.593,88.608,198199999.0
2006-10-10 03:33:00,88.601,88.64,88.601,88.634,288899997.0
2006-10-10 03:34:00,88.595,88.634,88.583,88.634,108700000.0
2006-10-10 03:35:00,88.621,88.635,88.59,88.602,267899998.0
2006-10-10 03:36:00,88.597,88.631,88.586,88.596,197799998.0
2006-10-10 03:37:00,88.631,88.642,88.598,88.637,197999997.0
2006-10-10 03:38:00,88.603,88.63,88.595,88.608,259899997.0
2006-10-10 03:39:00,88.624,88.634,88.603,88.605,201499999.0
2006-10-10 03:40:00,88.635,88.64,88.616,88.625,168500001.0
2006-10-10 03:41:00,88.615,88.644,88.607,88.627,258999996.0
2006-10-10 03:42:00,88.594,88.627,88.59,88.603,224800000.0
2006-10-10 03:43:00,88.616,88.648,88.594,88.627,224400000.0
2006-10-10 03:44:00,88.623,88.643,88.603,88.612,202300000.0
2006-10-10 03:45:00,88.64,88.653,88.617,88.635,131599999.0
2006-10-10 03:46:00,88.618,88.638,88.596,88.618,296000002.0
2006-10-10 03:47:00,88.62,88.648,88.61,88.648,214099997.0
2006-10-10 03:48:00,88.644,88.644,88.605,88.618,167200001.0
2006-10-10 03:49:00,88.612,88.67,88.61,88.67,209699999.0
2006-10-10 03:50:00,88.646,88.669,88.628,88.651,113600000.0
2006-10-10 03:51:00,88.634,88.658,88.614,88.656,214499997.0
2006-10-10 03:52:00,88.616,88.641,88.606,88.613,104399999.0
2006-10-10 03:53:00,88.639,88.667,88.616,88.639,113400000.0
2006-10-10 03:54:00,88.648,88.67,88.632,88.64,150700001.0
2006-10-10 03:55:00,88.644,88.652,88.618,88.635,172900000.0
2006-10-10 03:56:00,88.645,88.645,88.602,88.618,203699999.0
2006-10-10 03:57:00,88.624,88.654,88.624,88.645,154899998.0
2006-10-10 03:58:00,88.613,88.646,88.613,88.642,129700000.0
2006-10-10 03:59:00,88.659,88.671,88.634,88.653,191300001.0
2006-10-10 04:00:00,88.66,88.684,88.642,88.662,249200003.0
2006-10-10 04:01:00,88.662,88.667,88.628,88.64,188300001.0
2006-10-10 04:02:00,88.669,88.669,88.63,88.661,126300001.0
2006-10-10 04:03:00,88.649,88.668,88.647,88.66,141399998.0
2006-10-10 04:04:00,88.654,88.671,88.621,88.656,173299999.0
2006-10-10 04:05:00,88.673,88.673,88.614,88.619,168400000.0
2006-10-10 04:06:00,88.649,88.664,88.619,88.626,176299997.0
2006-10-10 04:07:00,88.63,88.661,88.613,88.658,197299999.0
2006-10-10 04:08:00,88.63,88.658,88.618,88.647,121500000.0
2006-10-10 04:09:00,88.633,88.668,88.632,88.668,90000000.0
2006-10-10 04:10:00,88.663,88.685,88.637,88.662,264800001.0
2006-10-10 04:11:00,88.656,88.683,88.644,88.664,223799997.0
2006-10-10 04:12:00,88.644,88.668,88.632,88.654,118799999.0
2006-10-10 04:13:00,88.653,88.665,88.625,88.632,239999998.0
2006-10-10 04:14:00,88.624,88.664,88.62,88.646,141300001.0
2006-10-10 04:15:00,88.642,88.666,88.623,88.626,244400005.0
2006-10-10 04:16:00,88.654,88.688,88.643,88.674,273200001.0
2006-10-10 04:17:00,88.64,88.663,88.629,88.656,201499999.0
2006-10-10 04:18:00,88.642,88.663,88.628,88.663,180199999.0
2006-10-10 04:19:00,88.638,88.672,88.635,88.67,178600001.0
2006-10-10 04:20:00,88.646,88.668,88.629,88.651,133400000.0
2006-10-10 04:21:00,88.665,88.681,88.627,88.637,166300000.0
2006-10-10 04:22:00,88.636,88.662,88.618,88.637,147000001.0
2006-10-10 04:23:00,88.619,88.675,88.619,88.649,254000000.0
2006-10-10 04:24:00,88.652,88.663,88.633,88.646,127700000.0
2006-10-10 04:25:00,88.659,88.667,88.633,88.65,171100001.0
2006-10-10 04:26:00,88.654,88.661,88.629,88.661,124600000.0
2006-10-10 04:27:00,88.658,88.668,88.632,88.64,125699999.0
2006-10-10 04:28:00,88.65,88.679,88.647,88.679,236799996.0
2006-10-10 04:29:00,88.688,88.703,88.662,88.669,125100000.0
2006-10-10 04:30:00,88.709,88.713,88.68,88.687,288500004.0
2006-10-10 04:31:00,88.701,88.714,88.67,88.687,260500001.0
2006-10-10 04:32:00,88.677,88.691,88.659,88.68,190000003.0
2006-10-10 04:33:00,88.667,88.692,88.658,88.683,258800002.0
2006-10-10 04:34:00,88.647,88.682,88.647,88.654,148100000.0
2006-10-10 04:35:00,88.644,88.684,88.637,88.664,155600001.0
2006-10-10 04:36:00,88.65,88.678,88.643,88.643,235999999.0
2006-10-10 04:37:00,88.654,88.688,88.653,88.676,155699998.0
2006-10-10 04:38:00,88.663,88.683,88.641,88.683,254600000.0
2006-10-10 04:39:00,88.678,88.708,88.665,88.692,159800002.0
2006-10-10 04:40:00,88.719,88.728,88.702,88.714,222600001.0
2006-10-10 04:41:00,88.74,88.75,88.718,88.733,271200001.0
2006-10-10 04:42:00,88.743,88.758,88.724,88.747,238300001.0
2006-10-10 04:43:00,88.74,88.753,88.723,88.733,257999999.0
2006-10-10 04:44:00,88.732,88.763,88.722,88.746,133300001.0
2006-10-10 04:45:00,88.75,88.769,88.733,88.733,249000001.0
2006-10-10 04:46:00,88.725,88.757,88.715,88.757,193999999.0
2006-10-10 04:47:00,88.741,88.759,88.722,88.748,195700002.0
2006-10-10 04:48:00,88.743,88.743,88.711,88.711,200799999.0
2006-10-10 04:49:00,88.729,88.742,88.714,88.717,245800003.0
2006-10-10 04:50:00,88.73,88.741,88.711,88.738,208399999.0
2006-10-10 04:51:00,88.707,88.739,88.702,88.72,208200000.0
2006-10-10 04:52:00,88.727,88.74,88.71,88.726,163299998.0
2006-10-10 04:53:00,88.685,88.729,88.685,88.729,279899999.0
2006-10-10 04:54:00,88.729,88.756,88.696,88.738,333700002.0
2006-10-10 04:55:00,88.729,88.735,88.705,88.712,102799999.0
2006-10-10 04:56:00,88.698,88.752,88.697,88.752,187099999.0
2006-10-10 04:57:00,88.742,88.775,88.734,88.77,185199999.0
2006-10-10 04:58:00,88.761,88.785,88.725,88.748,150800001.0
2006-10-10 04:59:00,88.738,88.777,88.738,88.777,105900000.0
2006-10-10 05:00:00,88.768,88.792,88.757,88.792,176599997.0
2006-10-10 05:01:00,88.755,88.777,88.732,88.759,123499999.0
2006-10-10 05:02:00,88.76,88.781,88.75,88.762,102300000.0
2006-10-10 05:03:00,88.769,88.778,88.744,88.763,148100001.0
2006-10-10 05:04:00,88.78,88.791,88.753,88.773,187200001.0
2006-10-10 05:05:00,88.779,88.784,88.732,88.739,154799997.0
2006-10-10 05:06:00,88.748,88.769,88.74,88.758,185200004.0
2006-10-10 05:07:00,88.773,88.781,88.754,88.754,198299994.0
2006-10-10 05:08:00,88.767,88.774,88.729,88.729,142300000.0
2006-10-10 05:09:00,88.768,88.774,88.722,88.735,299700001.0
2006-10-10 05:10:00,88.739,88.743,88.707,88.728,130699999.0
2006-10-10 05:11:00,88.748,88.748,88.691,88.721,270300002.0
2006-10-10 05:12:00,88.752,88.757,88.715,88.732,152899997.0
2006-10-10 05:13:00,88.747,88.787,88.747,88.784,177300004.0
2006-10-10 05:14:00,88.746,88.771,88.742,88.768,260500004.0
2006-10-10 05:15:00,88.774,88.774,88.723,88.74,279800002.0
2006-10-10 05:16:00,88.735,88.782,88.731,88.781,209899999.0
2006-10-10 05:17:00,88.775,88.786,88.742,88.754,293400003.0
2006-10-10 05:18:00,88.77,88.781,88.748,88.748,112000000.0
2006-10-10 05:19:00,88.718,88.775,88.713,88.752,287600003.0
2006-10-10 05:20:00,88.753,88.782,88.733,88.753,176300000.0
2006-10-10 05:21:00,88.775,88.784,88.731,88.767,177000003.0
2006-10-10 05:22:00,88.765,88.779,88.729,88.751,268499997.0
2006-10-10 05:23:00,88.738,88.754,88.717,88.721,185800002.0
2006-10-10 05:24:00,88.714,88.765,88.714,88.765,142599997.0
2006-10-10 05:25:00,88.774,88.777,88.733,88.754,192999997.0
2006-10-10 05:26:00,88.777,88.777,88.708,88.708,116500000.0
2006-10-10 05:27:00,88.741,88.741,88.687,88.694,157099998.0
2006-10-10 05:28:00,88.743,88.744,88.685,88.696,235300000.0
2006-10-10 05:29:00,88.735,88.739,88.71,88.72,252299997.0
2006-10-10 05:30:00,88.72,88.747,88.706,88.743,191100000.0
2006-10-10 05:31:00,88.744,88.751,88.698,88.701,135799999.0
2006-10-10 05:32:00,88.713,88.752,88.713,88.747,200099997.0
2006-10-10 05:33:00,88.731,88.767,88.723,88.76,280800000.0
2006-10-10 05:34:00,88.729,88.751,88.708,88.751,175100001.0
2006-10-10 05:35:00,88.757,88.757,88.709,88.714,151299999.0
2006-10-10 05:36:00,88.732,88.761,88.725,88.747,185700000.0
2006-10-10 05:37:00,88.735,88.755,88.714,88.714,272500001.0
2006-10-10 05:38:00,88.736,88.746,88.705,88.71,180000000.0
2006-10-10 05:39:00,88.724,88.748,88.709,88.742,290300000.0
2006-10-10 05:40:00,88.701,88.736,88.69,88.706,224700001.0
2006-10-10 05:41:00,88.736,88.753,88.691,88.7,346500002.0
2006-10-10 05:42:00,88.722,88.74,88.696,88.73,177100000.0
2006-10-10 05:43:00,88.734,88.75,88.714,88.732,135600002.0
2006-10-10 05:44:00,88.705,88.753,88.704,88.748,214199999.0
2006-10-10 05:45:00,88.734,88.755,88.706,88.74,157900001.0
2006-10-10 05:46:00,88.713,88.741,88.7,88.718,249600000.0
2006-10-10 05:47:00,88.703,88.728,88.702,88.721,103200000.0
2006-10-10 05:48:00,88.704,88.721,88.676,88.695,212900001.0
2006-10-10 05:49:00,88.709,88.736,88.703,88.721,281999998.0
2006-10-10 05:50:00,88.712,88.725,88.702,88.715,198800003.0
2006-10-10 05:51:00,88.701,88.719,88.671,88.698,213400001.0
2006-10-10 05:52:00,88.674,88.698,88.668,88.696,199600000.0
2006-10-10 05:53:00,88.71,88.715,88.675,88.675,245300000.0
2006-10-10 05:54:00,88.657,88.708,88.657,88.701,169099999.0
2006-10-10 05:55:00,88.701,88.729,88.692,88.699,175800001.0
2006-10-10 05:56:00,88.728,88.728,88.702,88.705,161400003.0
2006-10-10 05:57:00,88.747,88.768,88.734,88.768,178100003.0
2006-10-10 05:58:00,88.751,88.783,88.75,88.768,157800003.0
2006-10-10 05:59:00,88.771,88.788,88.762,88.78,167200002.0
2006-10-10 06:00:00,88.777,88.796,88.708,88.708,198800002.0
2006-10-10 06:01:00,88.724,88.76,88.714,88.755,206400000.0
2006-10-10 06:02:00,88.693,88.753,88.693,88.753,182499998.0
2006-10-10 06:03:00,88.73,88.773,88.715,88.754,234200000.0
2006-10-10 06:04:00,88.757,88.775,88.743,88.769,187799999.0
2006-10-10 06:05:00,88.737,88.756,88.712,88.721,161000002.0
2006-10-10 06:06:00,88.732,88.746,88.7,88.722,169400001.0
2006-10-10 06:07:00,88.697,88.743,88.695,88.727,304199999.0
2006-10-10 06:08:00,88.732,88.734,88.696,88.704,133899998.0
2006-10-10 06:09:00,88.699,88.721,88.698,88.716,206900003.0
2006-10-10 06:10:00,88.671,88.695,88.657,88.682,204599998.0
2006-10-10 06:11:00,88.689,88.707,88.656,88.702,176599997.0
2006-10-10 06:12:00,88.698,88.723,88.68,88.703,178999998.0
2006-10-10 06:13:00,88.691,88.718,88.674,88.699,148499999.0
2006-10-10 06:14:00,88.694,88.695,88.636,88.646,202800000.0
2006-10-10 06:15:00,88.685,88.708,88.66,88.687,194800001.0
2006-10-10 06:16:00,88.704,88.704,88.647,88.648,215600000.0
2006-10-10 06:17:00,88.66,88.7,88.65,88.685,88200000.0
2006-10-10 06:18:00,88.657,88.684,88.64,88.64,258400000.0
2006-10-10 06:19:00,88.662,88.692,88.65,88.678,234999999.0
2006-10-10 06:20:00,88.692,88.696,88.673,88.677,245300000.0
2006-10-10 06:21:00,88.683,88.704,88.658,88.674,210299998.0
2006-10-10 06:22:00,88.686,88.703,88.651,88.697,245700000.0
2006-10-10 06:23:00,88.682,88.707,88.663,88.692,155600002.0
2006-10-10 06:24:00,88.678,88.7,88.664,88.664,303900001.0
2006-10-10 06:25:00,88.661,88.686,88.656,88.67,216700000.0
2006-10-10 06:26:00,88.691,88.701,88.668,88.685,302099996.0
2006-10-10 06:27:00,88.671,88.709,88.671,88.694,193300000.0
2006-10-10 06:28:00,88.675,88.688,88.663,88.676,148599997.0
2006-10-10 06:29:00,88.679,88.699,88.632,88.637,57300000.0
2006-10-10 06:30:00,88.658,88.658,88.628,88.629,154800000.0
2006-10-10 06:31:00,88.667,88.667,88.617,88.621,160600003.0
2006-10-10 06:32:00,88.598,88.654,88.598,88.638,179599997.0
2006-10-10 06:33:00,88.655,88.66,88.63,88.639,198099998.0
2006-10-10 06:34:00,88.648,88.656,88.631,88.639,138100003.0
2006-10-10 06:35:00,88.638,88.659,88.625,88.655,278400000.0
2006-10-10 06:36:00,88.672,88.68,88.646,88.665,247100002.0
2006-10-10 06:37:00,88.644,88.681,88.643,88.681,138500000.0
2006-10-10 06:38:00,88.647,88.668,88.641,88.668,286100002.0
2006-10-10 06:39:00,88.643,88.671,88.633,88.66,174899999.0
2006-10-10 06:40:00,88.638,88.678,88.622,88.637,253900001.0
2006-10-10 06:41:00,88.651,88.672,88.648,88.658,197200000.0
2006-10-10 06:42:00,88.616,88.655,88.611,88.655,232399998.0
2006-10-10 06:43:00,88.659,88.674,88.636,88.661,243099999.0
2006-10-10 06:44:00,88.655,88.655,88.621,88.632,210000001.0
2006-10-10 06:45:00,88.625,88.654,88.623,88.649,180600003.0
2006-10-10 06:46:00,88.627,88.674,88.622,88.638,119900000.0
2006-10-10 06:47:00,88.634,88.655,88.63,88.648,193299999.0
2006-10-10 06:48:00,88.645,88.645,88.609,88.614,189800000.0
2006-10-10 06:49:00,88.654,88.66,88.637,88.637,212300002.0
2006-10-10 06:50:00,88.622,88.655,88.614,88.647,189699998.0
2006-10-10 06:51:00,88.645,88.662,88.62,88.633,130300002.0
2006-10-10 06:52:00,88.636,88.677,88.624,88.665,187500000.0
2006-10-10 06:53:00,88.66,88.676,88.625,88.653,144900000.0
2006-10-10 06:54:00,88.682,88.682,88.643,88.65,176099998.0
2006-10-10 06:55:00,88.648,88.681,88.643,88.65,214900001.0
2006-10-10 06:56:00,88.67,88.688,88.659,88.68,189600002.0
2006-10-10 06:57:00,88.657,88.678,88.641,88.671,95100000.0
2006-10-10 06:58:00,88.683,88.69,88.643,88.69,222499997.0
2006-10-10 06:59:00,88.695,88.699,88.659,88.665,220099998.0
2006-10-10 07:00:00,88.697,88.712,88.674,88.706,151000000.0
2006-10-10 07:01:00,88.722,88.741,88.693,88.693,231499999.0
2006-10-10 07:02:00,88.682,88.705,88.668,88.705,172199998.0
2006-10-10 07:03:00,88.699,88.722,88.685,88.698,221799998.0
2006-10-10 07:04:00,88.716,88.734,88.69,88.707,121200001.0
2006-10-10 07:05:00,88.687,88.706,88.661,88.678,218200000.0
2006-10-10 07:06:00,88.682,88.682,88.637,88.648,128599999.0
2006-10-10 07:07:00,88.682,88.682,88.637,88.651,127899998.0
2006-10-10 07:08:00,88.663,88.684,88.643,88.667,224000001.0
2006-10-10 07:09:00,88.65,88.677,88.65,88.665,164399998.0
2006-10-10 07:10:00,88.638,88.67,88.632,88.635,126199998.0
2006-10-10 07:11:00,88.679,88.688,88.662,88.664,136000002.0
2006-10-10 07:12:00,88.673,88.69,88.648,88.675,182500002.0
2006-10-10 07:13:00,88.677,88.697,88.656,88.686,188300001.0
2006-10-10 07:14:00,88.692,88.702,88.667,88.681,173300002.0
2006-10-10 07:15:00,88.655,88.692,88.654,88.679,189000003.0
2006-10-10 07:16:00,88.66,88.693,88.65,88.65,285199999.0
2006-10-10 07:17:00,88.663,88.673,88.631,88.64,145400001.0
2006-10-10 07:18:00,88.658,88.676,88.64,88.661,198600000.0
2006-10-10 07:19:00,88.66,88.673,88.629,88.635,272399999.0
2006-10-10 07:20:00,88.637,88.651,88.615,88.625,228200001.0
2006-10-10 07:21:00,88.65,88.667,88.632,88.639,208900001.0
2006-10-10 07:22:00,88.646,88.658,88.619,88.642,129000001.0
2006-10-10 07:23:00,88.646,88.662,88.628,88.631,179800000.0
2006-10-10 07:24:00,88.645,88.646,88.599,88.631,253299999.0
2006-10-10 07:25:00,88.622,88.671,88.62,88.663,308699999.0
2006-10-10 07:26:00,88.67,88.681,88.64,88.654,344100002.0
2006-10-10 07:27:00,88.672,88.679,88.648,88.653,187499999.0
2006-10-10 07:28:00,88.677,88.691,88.662,88.662,132200000.0
2006-10-10 07:29:00,88.695,88.695,88.641,88.641,176900001.0
2006-10-10 07:30:00,88.637,88.659,88.627,88.642,141400001.0
2006-10-10 07:31:00,88.633,88.651,88.605,88.607,115100001.0
2006-10-10 07:32:00,88.62,88.673,88.62,88.673,260200001.0
2006-10-10 07:33:00,88.663,88.69,88.657,88.674,252499999.0
2006-10-10 07:34:00,88.673,88.673,88.644,88.647,103200000.0
2006-10-10 07:35:00,88.623,88.646,88.608,88.621,361199995.0
2006-10-10 07:36:00,88.65,88.666,88.618,88.637,183299999.0
2006-10-10 07:37:00,88.642,88.653,88.615,88.636,164300001.0
2006-10-10 07:38:00,88.641,88.648,88.619,88.628,189000003.0
2006-10-10 07:39:00,88.658,88.673,88.626,88.646,236900000.0
2006-10-10 07:40:00,88.64,88.675,88.636,88.662,196800002.0
2006-10-10 07:41:00,88.64,88.653,88.615,88.626,177400002.0
2006-10-10 07:42:00,88.623,88.675,88.613,88.651,227699998.0
2006-10-10 07:43:00,88.659,88.673,88.642,88.661,226299999.0
2006-10-10 07:44:00,88.68,88.68,88.655,88.666,208999999.0
2006-10-10 07:45:00,88.659,88.673,88.643,88.654,191800001.0
2006-10-10 07:46:00,88.648,88.692,88.618,88.674,160200002.0
2006-10-10 07:47:00,88.679,88.698,88.639,88.683,197799998.0
2006-10-10 07:48:00,88.695,88.705,88.668,88.688,210800001.0
2006-10-10 07:49:00,88.687,88.701,88.641,88.679,278999997.0
2006-10-10 07:50:00,88.668,88.689,88.621,88.655,170200000.0
2006-10-10 07:51:00,88.661,88.692,88.66,88.692,109600000.0
2006-10-10 07:52:00,88.678,88.718,88.671,88.699,105300001.0
2006-10-10 07:53:00,88.692,88.711,88.662,88.697,171499997.0
2006-10-10 07:54:00,88.696,88.731,88.682,88.709,204500001.0
2006-10-10 07:55:00,88.71,88.731,88.705,88.727,248200000.0
2006-10-10 07:56:00,88.721,88.723,88.683,88.695,263700002.0
2006-10-10 07:57:00,88.701,88.71,88.674,88.693,208199999.0
2006-10-10 07:58:00,88.701,88.71,88.677,88.695,269199999.0
2006-10-10 07:59:00,88.714,88.714,88.675,88.68,160800000.0
2006-10-10 08:00:00,88.705,88.717,88.679,88.696,173400001.0
2006-10-10 08:01:00,88.704,88.711,88.683,88.687,159600002.0
2006-10-10 08:02:00,88.693,88.709,88.675,88.688,200500004.0
2006-10-10 08:03:00,88.709,88.715,88.684,88.691,130199999.0
2006-10-10 08:04:00,88.708,88.708,88.676,88.685,185800003.0
2006-10-10 08:05:00,88.712,88.725,88.691,88.695,257099998.0
2006-10-10 08:06:00,88.685,88.717,88.685,88.699,170200003.0
2006-10-10 08:07:00,88.67,88.701,88.662,88.681,247799997.0
2006-10-10 08:08:00,88.665,88.704,88.665,88.669,188000001.0
2006-10-10 08:09:00,88.67,88.687,88.65,88.674,131700000.0
2006-10-10 08:10:00,88.663,88.697,88.639,88.663,171600000.0
2006-10-10 08:11:00,88.663,88.676,88.644,88.653,202099999.0
2006-10-10 08:12:00,88.651,88.674,88.638,88.674,177199999.0
2006-10-10 08:13:00,88.666,88.682,88.636,88.648,240299999.0
2006-10-10 08:14:00,88.641,88.663,88.636,88.637,204799997.0
2006-10-10 08:15:00,88.635,88.675,88.626,88.675,217499998.0
2006-10-10 08:16:00,88.665,88.674,88.629,88.634,272299998.0
2006-10-10 08:17:00,88.646,88.667,88.636,88.666,164599998.0
2006-10-10 08:18:00,88.662,88.662,88.638,88.643,149200000.0
2006-10-10 08:19:00,88.662,88.67,88.636,88.642,185399999.0
2006-10-10 08:20:00,88.677,88.677,88.647,88.661,244600003.0
2006-10-10 08:21:00,88.681,88.682,88.636,88.639,295099999.0
2006-10-10 08:22:00,88.633,88.668,88.631,88.668,73200001.0
2006-10-10 08:23:00,88.634,88.672,88.634,88.659,148600002.0
2006-10-10 08:24:00,88.667,88.667,88.614,88.623,143899999.0
2006-10-10 08:25:00,88.597,88.66,88.597,88.66,145099998.0
2006-10-10 08:26:00,88.644,88.644,88.621,88.625,181599999.0
2006-10-10 08:27:00,88.631,88.648,88.607,88.63,174000000.0
2006-10-10 08:28:00,88.639,88.654,88.611,88.639,272299997.0
2006-10-10 08:29:00,88.655,88.662,88.631,88.648,177799996.0
2006-10-10 08:30:00,88.64,88.665,88.632,88.663,262499996.0
2006-10-10 08:31:00,88.634,88.676,88.629,88.673,315999998.0
2006-10-10 08:32:00,88.695,88.779,88.695,88.752,185300002.0
2006-10-10 08:33:00,88.751,88.752,88.707,88.707,255300001.0
2006-10-10 08:34:00,88.662,88.692,88.652,88.675,162199999.0
2006-10-10 08:35:00,88.646,88.671,88.638,88.651,191200000.0
2006-10-10 08:36:00,88.638,88.638,88.602,88.607,115299998.0
2006-10-10 08:37:00,88.649,88.66,88.62,88.654,159600002.0
2006-10-10 08:38:00,88.665,88.666,88.64,88.646,167800001.0
2006-10-10 08:39:00,88.659,88.665,88.622,88.651,276999999.0
2006-10-10 08:40:00,88.647,88.647,88.617,88.621,177100000.0
2006-10-10 08:41:00,88.61,88.64,88.591,88.607,186199999.0
2006-10-10 08:42:00,88.578,88.622,88.565,88.596,331300001.0
2006-10-10 08:43:00,88.622,88.63,88.59,88.609,176699998.0
2006-10-10 08:44:00,88.583,88.629,88.574,88.609,229300002.0
2006-10-10 08:45:00,88.628,88.628,88.602,88.613,152800001.0
2006-10-10 08:46:00,88.617,88.642,88.601,88.611,218300004.0
2006-10-10 08:47:00,88.614,88.639,88.614,88.63,250800000.0
2006-10-10 08:48:00,88.642,88.642,88.599,88.599,175200000.0
2006-10-10 08:49:00,88.613,88.641,88.599,88.626,279200003.0
2006-10-10 08:50:00,88.592,88.64,88.579,88.64,153400001.0
2006-10-10 08:51:00,88.615,88.632,88.597,88.618,311700000.0
2006-10-10 08:52:00,88.613,88.629,88.587,88.606,204799999.0
2006-10-10 08:53:00,88.607,88.638,88.582,88.62,198699999.0
2006-10-10 08:54:00,88.657,88.664,88.622,88.652,200499997.0
2006-10-10 08:55:00,88.657,88.669,88.642,88.642,301999999.0
2006-10-10 08:56:00,88.634,88.657,88.629,88.645,104600000.0
2006-10-10 08:57:00,88.633,88.651,88.615,88.639,215299996.0
2006-10-10 08:58:00,88.632,88.641,88.591,88.591,200099996.0
2006-10-10 08:59:00,88.604,88.624,88.589,88.6,196399999.0
2006-10-10 09:00:00,88.623,88.629,88.589,88.59,226400000.0
2006-10-10 09:01:00,88.621,88.676,88.613,88.65,166200003.0
2006-10-10 09:02:00,88.683,88.694,88.673,88.677,159599998.0
2006-10-10 09:03:00,88.696,88.718,88.672,88.7,287900000.0
2006-10-10 09:04:00,88.689,88.701,88.671,88.671,361100007.0
2006-10-10 09:05:00,88.693,88.71,88.671,88.682,169799999.0
2006-10-10 09:06:00,88.684,88.695,88.659,88.68,140200000.0
2006-10-10 09:07:00,88.68,88.703,88.661,88.686,312199995.0
2006-10-10 09:08:00,88.69,88.716,88.669,88.694,198699998.0
2006-10-10 09:09:00,88.683,88.713,88.673,88.7,110000000.0
2006-10-10 09:10:00,88.715,88.715,88.671,88.687,126899999.0
2006-10-10 09:11:00,88.702,88.717,88.677,88.695,128600000.0
2006-10-10 09:12:00,88.685,88.71,88.66,88.677,236699999.0
2006-10-10 09:13:00,88.693,88.705,88.673,88.701,223499996.0
2006-10-10 09:14:00,88.661,88.703,88.654,88.673,306499999.0
2006-10-10 09:15:00,88.668,88.701,88.656,88.674,220100001.0
2006-10-10 09:16:00,88.672,88.701,88.67,88.67,149100000.0
2006-10-10 09:17:00,88.699,88.709,88.665,88.684,230400000.0
2006-10-10 09:18:00,88.67,88.691,88.659,88.681,155200003.0
2006-10-10 09:19:00,88.68,88.699,88.669,88.693,164100000.0
2006-10-10 09:20:00,88.712,88.712,88.667,88.675,181299999.0
2006-10-10 09:21:00,88.693,88.72,88.674,88.676,204000003.0
2006-10-10 09:22:00,88.722,88.722,88.66,88.667,201999999.0
2006-10-10 09:23:00,88.703,88.708,88.68,88.69,152399996.0
2006-10-10 09:24:00,88.698,88.726,88.67,88.714,212499999.0
2006-10-10 09:25:00,88.72,88.72,88.687,88.699,163099999.0
2006-10-10 09:26:00,88.721,88.732,88.696,88.712,288200003.0
2006-10-10 09:27:00,88.714,88.726,88.677,88.7,239100001.0
2006-10-10 09:28:00,88.7,88.748,88.691,88.748,133900001.0
2006-10-10 09:29:00,88.743,88.755,88.715,88.717,132799998.0
2006-10-10 09:30:00,88.706,88.728,88.697,88.715,262400000.0
2006-10-10 09:31:00,88.729,88.745,88.709,88.726,205499997.0
2006-10-10 09:32:00,88.747,88.747,88.708,88.718,141400000.0
2006-10-10 09:33:00,88.704,88.747,88.704,88.729,201799998.0
2006-10-10 09:34:00,88.7,88.727,88.696,88.702,118500002.0
2006-10-10 09:35:00,88.701,88.721,88.691,88.714,239999997.0
2006-10-10 09:36:00,88.7,88.721,88.683,88.701,123400002.0
2006-10-10 09:37:00,88.718,88.722,88.7,88.703,111899998.0
2006-10-10 09:38:00,88.692,88.712,88.685,88.698,180899997.0
2006-10-10 09:39:00,88.69,88.707,88.667,88.689,168700001.0
2006-10-10 09:40:00,88.646,88.687,88.646,88.687,89500000.0
2006-10-10 09:41:00,88.666,88.676,88.641,88.657,170599998.0
2006-10-10 09:42:00,88.656,88.698,88.654,88.692,253200001.0
2006-10-10 09:43:00,88.678,88.693,88.648,88.651,211400001.0
2006-10-10 09:44:00,88.689,88.694,88.649,88.663,204800000.0
2006-10-10 09:45:00,88.676,88.701,88.658,88.687,102300000.0
2006-10-10 09:46:00,88.666,88.687,88.634,88.641,268300002.0
2006-10-10 09:47:00,88.67,88.692,88.656,88.674,170999997.0
2006-10-10 09:48:00,88.688,88.701,88.675,88.684,104400001.0
2006-10-10 09:49:00,88.709,88.717,88.689,88.711,188899998.0
2006-10-10 09:50:00,88.695,88.717,88.686,88.717,250999998.0
2006-10-10 09:51:00,88.713,88.742,88.713,88.74,220500000.0
2006-10-10 09:52:00,88.743,88.753,88.729,88.731,259799999.0
2006-10-10 09:53:00,88.747,88.791,88.731,88.774,201399998.0
2006-10-10 09:54:00,88.773,88.791,88.766,88.771,191600000.0
2006-10-10 09:55:00,88.753,88.753,88.712,88.723,193300000.0
2006-10-10 09:56:00,88.769,88.792,88.757,88.773,167500002.0
2006-10-10 09:57:00,88.793,88.795,88.764,88.777,123000000.0
2006-10-10 09:58:00,88.772,88.792,88.763,88.79,232900001.0
2006-10-10 09:59:00,88.779,88.786,88.761,88.771,217999998.0
2006-10-10 10:00:00,88.777,88.79,88.757,88.77,181099999.0
2006-10-10 10:01:00,88.773,88.795,88.756,88.775,143499998.0
2006-10-10 10:02:00,88.787,88.813,88.787,88.809,219899999.0
2006-10-10 10:03:00,88.787,88.823,88.787,88.818,353799997.0
2006-10-10 10:04:00,88.826,88.831,88.793,88.814,94300000.0
2006-10-10 10:05:00,88.812,88.819,88.775,88.797,267700001.0
2006-10-10 10:06:00,88.798,88.843,88.798,88.837,215600000.0
2006-10-10 10:07:00,88.817,88.835,88.8,88.822,265700003.0
2006-10-10 10:08:00,88.818,88.858,88.818,88.828,232000000.0
2006-10-10 10:09:00,88.847,88.858,88.824,88.824,227700000.0
2006-10-10 10:10:00,88.817,88.827,88.798,88.799,237699999.0
2006-10-10 10:11:00,88.794,88.81,88.782,88.804,146400001.0
2006-10-10 10:12:00,88.78,88.798,88.776,88.792,72599999.0
2006-10-10 10:13:00,88.793,88.806,88.774,88.774,183100001.0
2006-10-10 10:14:00,88.785,88.805,88.772,88.792,229400003.0
2006-10-10 10:15:00,88.788,88.805,88.786,88.805,142900000.0
2006-10-10 10:16:00,88.801,88.81,88.768,88.773,108600000.0
2006-10-10 10:17:00,88.779,88.797,88.763,88.774,204199998.0
2006-10-10 10:18:00,88.782,88.792,88.757,88.77,130799999.0
2006-10-10 10:19:00,88.79,88.801,88.764,88.764,160200001.0
2006-10-10 10:20:00,88.75,88.793,88.75,88.786,267300002.0
2006-10-10 10:21:00,88.788,88.798,88.769,88.785,112800001.0
2006-10-10 10:22:00,88.763,88.791,88.757,88.784,225400004.0
2006-10-10 10:23:00,88.778,88.795,88.755,88.775,106700000.0
2006-10-10 10:24:00,88.796,88.804,88.77,88.77,281100002.0
2006-10-10 10:25:00,88.793,88.807,88.777,88.803,159300001.0
2006-10-10 10:26:00,88.788,88.8,88.762,88.762,226099997.0
2006-10-10 10:27:00,88.782,88.81,88.782,88.799,191200000.0
2006-10-10 10:28:00,88.817,88.83,88.792,88.814,161300001.0
2006-10-10 10:29:00,88.831,88.859,88.821,88.858,194400002.0
2006-10-10 10:30:00,88.846,88.859,88.828,88.856,255600002.0
2006-10-10 10:31:00,88.854,88.878,88.838,88.858,253700000.0
2006-10-10 10:32:00,88.864,88.88,88.845,88.852,175800001.0
2006-10-10 10:33:00,88.887,88.906,88.865,88.877,248499998.0
2006-10-10 10:34:00,88.91,88.927,88.895,88.915,156800001.0
2006-10-10 10:35:00,88.927,88.94,88.895,88.915,163799999.0
2006-10-10 10:36:00,88.901,88.918,88.893,88.905,219800002.0
2006-10-10 10:37:00,88.888,88.902,88.857,88.862,111099999.0
2006-10-10 10:38:00,88.853,88.858,88.764,88.815,225800003.0
2006-10-10 10:39:00,88.848,88.886,88.832,88.848,181799997.0
2006-10-10 10:40:00,88.851,88.869,88.83,88.837,160499999.0
2006-10-10 10:41:00,88.838,88.913,88.838,88.893,280600004.0
2006-10-10 10:42:00,88.874,88.909,88.872,88.897,218099997.0
2006-10-10 10:43:00,88.882,88.914,88.877,88.914,278699998.0
2006-10-10 10:44:00,88.906,88.935,88.898,88.906,333899997.0
2006-10-10 10:45:00,88.922,88.928,88.894,88.894,218000002.0
2006-10-10 10:46:00,88.903,88.919,88.892,88.894,265300001.0
2006-10-10 10:47:00,88.891,88.91,88.874,88.896,154899998.0
2006-10-10 10:48:00,88.914,88.914,88.881,88.884,219500002.0
2006-10-10 10:49:00,88.895,88.896,88.872,88.883,207999996.0
2006-10-10 10:50:00,88.923,88.949,88.911,88.933,194799999.0
2006-10-10 10:51:00,88.91,88.934,88.896,88.933,238500002.0
2006-10-10 10:52:00,88.933,88.956,88.923,88.945,305999999.0
2006-10-10 10:53:00,88.95,88.963,88.938,88.939,264000000.0
2006-10-10 10:54:00,88.965,88.975,88.948,88.962,203999997.0
2006-10-10 10:55:00,88.94,88.954,88.915,88.935,238500001.0
2006-10-10 10:56:00,88.916,88.924,88.893,88.909,263499998.0
2006-10-10 10:57:00,88.897,88.908,88.889,88.907,260599998.0
2006-10-10 10:58:00,88.911,88.922,88.884,88.886,156399999.0
2006-10-10 10:59:00,88.895,88.922,88.884,88.913,217200002.0
2006-10-10 11:00:00,88.9,88.916,88.857,88.904,196300000.0
2006-10-10 11:01:00,88.904,88.918,88.879,88.912,176300001.0
2006-10-10 11:02:00,88.901,88.923,88.881,88.91,219899999.0
2006-10-10 11:03:00,88.921,88.927,88.894,88.912,246600000.0
2006-10-10 11:04:00,88.89,88.91,88.884,88.91,170899997.0
2006-10-10 11:05:00,88.894,88.91,88.878,88.888,238800004.0
2006-10-10 11:06:00,88.88,88.909,88.872,88.88,180600003.0
2006-10-10 11:07:00,88.865,88.887,88.848,88.865,311500000.0
2006-10-10 11:08:00,88.856,88.875,88.843,88.859,152100003.0
2006-10-10 11:09:00,88.862,88.862,88.834,88.84,128900002.0
2006-10-10 11:10:00,88.85,88.891,88.85,88.876,243400001.0
2006-10-10 11:11:00,88.87,88.898,88.87,88.893,120100000.0
2006-10-10 11:12:00,88.88,88.9,88.874,88.893,225600000.0
2006-10-10 11:13:00,88.886,88.898,88.862,88.886,331099997.0
2006-10-10 11:14:00,88.87,88.889,88.866,88.888,231100002.0
2006-10-10 11:15:00,88.892,88.9,88.853,88.885,202200000.0
2006-10-10 11:16:00,88.881,88.905,88.866,88.887,53100000.0
2006-10-10 11:17:00,88.913,88.927,88.905,88.923,226699996.0
2006-10-10 11:18:00,88.904,88.94,88.904,88.932,157499997.0
2006-10-10 11:19:00,88.918,88.948,88.918,88.939,249900004.0
2006-10-10 11:20:00,88.934,88.934,88.877,88.903,159399998.0
2006-10-10 11:21:00,88.925,88.928,88.885,88.895,255499998.0
2006-10-10 11:22:00,88.896,88.925,88.896,88.922,123300002.0
2006-10-10 11:23:00,88.9,88.922,88.885,88.903,174999999.0
2006-10-10 11:24:00,88.892,88.909,88.874,88.888,126699999.0
2006-10-10 11:25:00,88.861,88.881,88.847,88.866,186899998.0
2006-10-10 11:26:00,88.869,88.872,88.842,88.842,216699997.0
2006-10-10 11:27:00,88.869,88.887,88.848,88.863,188500000.0
2006-10-10 11:28:00,88.858,88.897,88.844,88.857,274799998.0
2006-10-10 11:29:00,88.896,88.928,88.886,88.928,150299999.0
2006-10-10 11:30:00,88.93,88.938,88.907,88.907,127100000.0
2006-10-10 11:31:00,88.915,88.92,88.893,88.92,153399999.0
2006-10-10 11:32:00,88.911,88.926,88.884,88.889,215799996.0
2006-10-10 11:33:00,88.91,88.913,88.883,88.9,173199998.0
2006-10-10 11:34:00,88.913,88.915,88.886,88.892,253099998.0
2006-10-10 11:35:00,88.912,88.912,88.875,88.875,181799999.0
2006-10-10 11:36:00,88.882,88.902,88.872,88.894,170699997.0
2006-10-10 11:37:00,88.892,88.91,88.889,88.91,236399998.0
2006-10-10 11:38:00,88.896,88.919,88.881,88.896,232100001.0
2006-10-10 11:39:00,88.885,88.903,88.876,88.894,137200000.0
2006-10-10 11:40:00,88.87,88.915,88.845,88.892,162800002.0
2006-10-10 11:41:00,88.904,88.92,88.894,88.914,250499996.0
2006-10-10 11:42:00,88.897,88.918,88.873,88.906,206599998.0
2006-10-10 11:43:00,88.914,88.92,88.879,88.886,182799998.0
2006-10-10 11:44:00,88.898,88.91,88.886,88.903,213399999.0
2006-10-10 11:45:00,88.885,88.9,88.862,88.885,119500001.0
2006-10-10 11:46:00,88.881,88.897,88.875,88.89,155600002.0
2006-10-10 11:47:00,88.893,88.893,88.855,88.855,190699999.0
2006-10-10 11:48:00,88.872,88.892,88.862,88.89,181799999.0
2006-10-10 11:49:00,88.902,88.918,88.887,88.897,227700000.0
2006-10-10 11:50:00,88.884,88.894,88.862,88.892,272900001.0
2006-10-10 11:51:00,88.887,88.903,88.857,88.903,367699996.0
2006-10-10 11:52:00,88.879,88.897,88.858,88.878,228900001.0
2006-10-10 11:53:00,88.884,88.894,88.87,88.874,188000000.0
2006-10-10 11:54:00,88.86,88.893,88.849,88.885,177000000.0
2006-10-10 11:55:00,88.861,88.887,88.844,88.861,171800002.0
2006-10-10 11:56:00,88.873,88.873,88.844,88.853,193799998.0
2006-10-10 11:57:00,88.863,88.874,88.84,88.853,203599997.0
2006-10-10 11:58:00,88.83,88.871,88.83,88.871,213800001.0
2006-10-10 11:59:00,88.865,88.865,88.823,88.841,228600000.0
2006-10-10 12:00:00,88.814,88.853,88.814,88.853,215000002.0
2006-10-10 12:01:00,88.82,88.84,88.811,88.827,105800000.0
2006-10-10 12:02:00,88.845,88.856,88.834,88.84,259500001.0
2006-10-10 12:03:00,88.842,88.842,88.794,88.803,193400000.0
2006-10-10 12:04:00,88.8,88.83,88.785,88.812,254800002.0
2006-10-10 12:05:00,88.844,88.857,88.825,88.836,152500000.0
2006-10-10 12:06:00,88.858,88.86,88.826,88.831,208600000.0
2006-10-10 12:07:00,88.838,88.869,88.798,88.833,136099999.0
2006-10-10 12:08:00,88.84,88.865,88.84,88.859,143999998.0
2006-10-10 12:09:00,88.835,88.86,88.826,88.835,101300000.0
2006-10-10 12:10:00,88.86,88.871,88.835,88.835,180000001.0
2006-10-10 12:11:00,88.863,88.877,88.846,88.858,232999999.0
2006-10-10 12:12:00,88.868,88.883,88.859,88.874,214499998.0
2006-10-10 12:13:00,88.856,88.873,88.841,88.862,156900002.0
2006-10-10 12:14:00,88.834,88.871,88.834,88.867,159099999.0
2006-10-10 12:15:00,88.874,88.876,88.838,88.862,170199998.0
2006-10-10 12:16:00,88.86,88.866,88.837,88.844,281699999.0
2006-10-10 12:17:00,88.849,88.857,88.82,88.839,248099993.0
2006-10-10 12:18:00,88.835,88.863,88.826,88.837,155800001.0
2006-10-10 12:19:00,88.812,88.859,88.812,88.855,272299996.0
2006-10-10 12:20:00,88.864,88.87,88.822,88.841,283599998.0
2006-10-10 12:21:00,88.838,88.893,88.837,88.883,142100002.0
2006-10-10 12:22:00,88.871,88.892,88.871,88.887,142200001.0
2006-10-10 12:23:00,88.873,88.892,88.847,88.892,233400000.0
2006-10-10 12:24:00,88.873,88.902,88.857,88.895,128900000.0
2006-10-10 12:25:00,88.897,88.903,88.849,88.883,262999999.0
2006-10-10 12:26:00,88.897,88.931,88.883,88.898,174000000.0
2006-10-10 12:27:00,88.888,88.916,88.877,88.916,188700002.0
2006-10-10 12:28:00,88.913,88.933,88.902,88.905,226699999.0
2006-10-10 12:29:00,88.918,88.946,88.905,88.91,183300002.0
2006-10-10 12:30:00,88.93,88.951,88.913,88.913,235099999.0
2006-10-10 12:31:00,88.93,88.93,88.887,88.887,98700001.0
2006-10-10 12:32:00,88.885,88.91,88.868,88.889,166700001.0
2006-10-10 12:33:00,88.897,88.909,88.858,88.858,227099998.0
2006-10-10 12:34:00,88.9,88.916,88.881,88.898,96099998.0
2006-10-10 12:35:00,88.898,88.917,88.884,88.917,151499999.0
2006-10-10 12:36:00,88.917,88.917,88.875,88.916,194500000.0
2006-10-10 12:37:00,88.882,88.913,88.876,88.912,215600000.0
2006-10-10 12:38:00,88.909,88.909,88.883,88.902,139399998.0
2006-10-10 12:39:00,88.922,88.947,88.918,88.929,207200000.0
2006-10-10 12:40:00,88.932,88.932,88.908,88.923,125300001.0
2006-10-10 12:41:00,88.895,88.92,88.884,88.887,133499999.0
2006-10-10 12:42:00,88.892,88.895,88.872,88.874,133400002.0
2006-10-10 12:43:00,88.893,88.898,88.848,88.848,273200002.0
2006-10-10 12:44:00,88.868,88.902,88.852,88.887,234300002.0
2006-10-10 12:45:00,88.888,88.902,88.879,88.902,117599998.0
2006-10-10 12:46:00,88.886,88.899,88.863,88.878,203000002.0
2006-10-10 12:47:00,88.872,88.897,88.83,88.882,203399996.0
2006-10-10 12:48:00,88.856,88.876,88.846,88.861,170399999.0
2006-10-10 12:49:00,88.86,88.877,88.837,88.873,272799999.0
2006-10-10 12:50:00,88.852,88.893,88.847,88.893,171599999.0
2006-10-10 12:51:00,88.9,88.922,88.889,88.894,232000000.0
2006-10-10 12:52:00,88.863,88.895,88.851,88.854,169200001.0
2006-10-10 12:53:00,88.859,88.89,88.849,88.88,137499998.0
2006-10-10 12:54:00,88.846,88.878,88.842,88.865,215899997.0
2006-10-10 12:55:00,88.847,88.877,88.832,88.877,147900002.0
2006-10-10 12:56:00,88.863,88.881,88.849,88.87,244700001.0
2006-10-10 12:57:00,88.872,88.876,88.841,88.841,122200000.0
2006-10-10 12:58:00,88.877,88.895,88.869,88.895,183299998.0
2006-10-10 12:59:00,88.867,88.893,88.857,88.885,214999998.0
2006-10-10 13:00:00,88.872,88.89,88.852,88.875,196899999.0
2006-10-10 13:01:00,88.88,88.898,88.869,88.888,207199999.0
2006-10-10 13:02:00,88.873,88.896,88.858,88.876,168399999.0
2006-10-10 13:03:00,88.889,88.907,88.862,88.876,208099999.0
2006-10-10 13:04:00,88.87,88.89,88.863,88.863,177900000.0
2006-10-10 13:05:00,88.874,88.881,88.851,88.857,174800003.0
2006-10-10 13:06:00,88.873,88.89,88.865,88.886,325800003.0
2006-10-10 13:07:00,88.879,88.888,88.844,88.872,155900000.0
2006-10-10 13:08:00,88.878,88.901,88.858,88.881,128499999.0
2006-10-10 13:09:00,88.87,88.894,88.86,88.88,259500001.0
2006-10-10 13:10:00,88.89,88.89,88.843,88.865,186800003.0
2006-10-10 13:11:00,88.877,88.887,88.857,88.871,149500000.0
2006-10-10 13:12:00,88.868,88.886,88.844,88.879,136600001.0
2006-10-10 13:13:00,88.874,88.884,88.842,88.855,162900004.0
2006-10-10 13:14:00,88.878,88.901,88.846,88.879,163000002.0
2006-10-10 13:15:00,88.891,88.913,88.873,88.883,225500001.0
2006-10-10 13:16:00,88.879,88.892,88.86,88.876,190800003.0
2006-10-10 13:17:00,88.889,88.936,88.872,88.921,319799998.0
2006-10-10 13:18:00,88.954,88.966,88.936,88.946,212900003.0
2006-10-10 13:19:00,88.939,88.943,88.907,88.907,256299997.0
2006-10-10 13:20:00,88.91,88.934,88.879,88.879,190599998.0
2006-10-10 13:21:00,88.891,88.908,88.877,88.892,272299996.0
2006-10-10 13:22:00,88.885,88.885,88.856,88.86,116199997.0
2006-10-10 13:23:00,88.862,88.904,88.861,88.896,138200001.0
2006-10-10 13:24:00,88.868,88.893,88.858,88.893,201700002.0
2006-10-10 13:25:00,88.905,88.926,88.894,88.908,151300000.0
2006-10-10 13:26:00,88.874,88.931,88.868,88.931,172900003.0
2006-10-10 13:27:00,88.899,88.915,88.871,88.886,340599997.0
2006-10-10 13:28:00,88.875,88.893,88.87,88.885,91600000.0
2006-10-10 13:29:00,88.868,88.873,88.83,88.856,116900000.0
2006-10-10 13:30:00,88.838,88.89,88.838,88.89,264300002.0
2006-10-10 13:31:00,88.857,88.905,88.853,88.905,338599999.0
2006-10-10 13:32:00,88.921,88.926,88.904,88.909,116700000.0
2006-10-10 13:33:00,88.918,88.926,88.884,88.895,106400001.0
2006-10-10 13:34:00,88.91,88.933,88.907,88.922,177899999.0
2006-10-10 13:35:00,88.906,88.927,88.894,88.926,167299999.0
2006-10-10 13:36:00,88.917,88.92,88.893,88.893,258599998.0
2006-10-10 13:37:00,88.892,88.931,88.885,88.885,192199998.0
2006-10-10 13:38:00,88.909,88.909,88.86,88.86,102100000.0
2006-10-10 13:39:00,88.865,88.902,88.848,88.896,209799997.0
2006-10-10 13:40:00,88.879,88.904,88.863,88.901,290500002.0
2006-10-10 13:41:00,88.878,88.895,88.853,88.867,170800000.0
2006-10-10 13:42:00,88.87,88.894,88.853,88.863,255500002.0
2006-10-10 13:43:00,88.893,88.914,88.874,88.886,146400002.0
2006-10-10 13:44:00,88.895,88.916,88.889,88.907,201400001.0
2006-10-10 13:45:00,88.913,88.916,88.872,88.886,223600002.0
2006-10-10 13:46:00,88.88,88.909,88.875,88.885,259299999.0
2006-10-10 13:47:00,88.89,88.921,88.879,88.904,119100000.0
2006-10-10 13:48:00,88.926,88.926,88.897,88.9,233400002.0
2006-10-10 13:49:00,88.922,88.922,88.899,88.905,167700000.0
2006-10-10 13:50:00,88.921,88.932,88.894,88.901,148900001.0
2006-10-10 13:51:00,88.927,88.929,88.908,88.917,172899998.0
2006-10-10 13:52:00,88.904,88.914,88.882,88.895,304900001.0
2006-10-10 13:53:00,88.896,88.929,88.881,88.929,153100000.0
2006-10-10 13:54:00,88.923,88.951,88.904,88.928,143099998.0
2006-10-10 13:55:00,88.92,88.945,88.918,88.932,296099995.0
2006-10-10 13:56:00,88.905,88.944,88.883,88.918,200300001.0
2006-10-10 13:57:00,88.895,88.919,88.895,88.918,140699997.0
2006-10-10 13:58:00,88.897,88.912,88.884,88.912,233899998.0
2006-10-10 13:59:00,88.901,88.921,88.883,88.91,180099999.0
2006-10-10 14:00:00,88.887,88.903,88.864,88.897,137999999.0
2006-10-10 14:01:00,88.881,88.911,88.863,88.904,171900002.0
2006-10-10 14:02:00,88.901,88.929,88.89,88.903,80600000.0
2006-10-10 14:03:00,88.919,88.939,88.904,88.912,114699999.0
2006-10-10 14:04:00,88.933,88.948,88.913,88.942,187399998.0
2006-10-10 14:05:00,88.923,88.948,88.919,88.926,178399998.0
2006-10-10 14:06:00,88.933,88.945,88.914,88.914,206399999.0
2006-10-10 14:07:00,88.922,88.942,88.907,88.925,228000001.0
2006-10-10 14:08:00,88.934,88.954,88.915,88.929,190599997.0
2006-10-10 14:09:00,88.933,88.941,88.896,88.903,189700001.0
2006-10-10 14:10:00,88.883,88.937,88.882,88.935,224899999.0
2006-10-10 14:11:00,88.933,88.956,88.916,88.929,168400000.0
2006-10-10 14:12:00,88.916,88.942,88.901,88.942,193999999.0
2006-10-10 14:13:00,88.937,88.956,88.924,88.938,231199998.0
2006-10-10 14:14:00,88.95,88.951,88.914,88.922,261600002.0
2006-10-10 14:15:00,88.918,88.944,88.896,88.918,285599999.0
2006-10-10 14:16:00,88.922,88.944,88.919,88.938,299100001.0
2006-10-10 14:17:00,88.945,88.96,88.928,88.938,131399999.0
2006-10-10 14:18:00,88.915,88.945,88.915,88.938,207299995.0
2006-10-10 14:19:00,88.952,88.958,88.903,88.92,233499995.0
2006-10-10 14:20:00,88.963,88.963,88.902,88.902,155200000.0
2006-10-10 14:21:00,88.898,88.933,88.898,88.931,167700004.0
2006-10-10 14:22:00,88.926,88.938,88.904,88.908,219399999.0
2006-10-10 14:23:00,88.927,88.956,88.918,88.936,100599998.0
2006-10-10 14:24:00,88.924,88.958,88.924,88.947,250500000.0
2006-10-10 14:25:00,88.934,88.961,88.925,88.931,129800001.0
2006-10-10 14:26:00,88.933,88.946,88.908,88.927,198899996.0
2006-10-10 14:27:00,88.933,88.962,88.926,88.945,154300000.0
2006-10-10 14:28:00,88.938,88.946,88.914,88.92,130800001.0
2006-10-10 14:29:00,88.957,88.957,88.896,88.906,171499999.0
2006-10-10 14:30:00,88.897,88.936,88.897,88.936,253399999.0
2006-10-10 14:31:00,88.934,88.941,88.909,88.92,188699999.0
2006-10-10 14:32:00,88.932,88.955,88.928,88.955,219599997.0
2006-10-10 14:33:00,88.925,88.948,88.921,88.942,232700001.0
2006-10-10 14:34:00,88.91,88.959,88.902,88.953,131000000.0
2006-10-10 14:35:00,88.951,88.951,88.917,88.922,192399999.0
2006-10-10 14:36:00,88.911,88.928,88.884,88.891,105200001.0
2006-10-10 14:37:00,88.897,88.927,88.893,88.927,168300001.0
2006-10-10 14:38:00,88.915,88.931,88.896,88.929,250100000.0
2006-10-10 14:39:00,88.929,88.929,88.901,88.917,180300000.0
2006-10-10 14:40:00,88.914,88.92,88.895,88.917,293900007.0
2006-10-10 14:41:00,88.907,88.923,88.86,88.907,175799998.0
2006-10-10 14:42:00,88.901,88.925,88.892,88.907,177700003.0
2006-10-10 14:43:00,88.92,88.926,88.894,88.899,211199999.0
2006-10-10 14:44:00,88.918,88.918,88.885,88.9,260799997.0
2006-10-10 14:45:00,88.908,88.928,88.908,88.925,214899996.0
2006-10-10 14:46:00,88.888,88.91,88.879,88.894,90700001.0
2006-10-10 14:47:00,88.898,88.917,88.887,88.912,245499999.0
2006-10-10 14:48:00,88.892,88.943,88.875,88.896,240199995.0
2006-10-10 14:49:00,88.908,88.909,88.884,88.891,72600000.0
2006-10-10 14:50:00,88.898,88.912,88.87,88.907,216599996.0
2006-10-10 14:51:00,88.905,88.919,88.874,88.887,165500002.0
2006-10-10 14:52:00,88.89,88.91,88.874,88.91,158800000.0
2006-10-10 14:53:00,88.917,88.926,88.899,88.905,202699999.0
2006-10-10 14:54:00,88.914,88.915,88.889,88.897,208799997.0
2006-10-10 14:55:00,88.905,88.921,88.885,88.907,218099996.0
2006-10-10 14:56:00,88.919,88.927,88.907,88.908,115899999.0
2006-10-10 14:57:00,88.902,88.918,88.886,88.914,157899998.0
2006-10-10 14:58:00,88.904,88.919,88.881,88.896,178200001.0
2006-10-10 14:59:00,88.883,88.918,88.883,88.909,145600000.0
2006-10-10 15:00:00,88.924,88.926,88.901,88.908,241999995.0
2006-10-10 15:01:00,88.905,88.927,88.9,88.922,295200002.0
2006-10-10 15:02:00,88.89,88.916,88.873,88.916,157799999.0
2006-10-10 15:03:00,88.892,88.911,88.884,88.91,167600002.0
2006-10-10 15:04:00,88.892,88.912,88.866,88.879,132799999.0
2006-10-10 15:05:00,88.871,88.886,88.85,88.886,252699995.0
2006-10-10 15:06:00,88.886,88.886,88.855,88.882,224599998.0
2006-10-10 15:07:00,88.862,88.89,88.827,88.881,231000000.0
2006-10-10 15:08:00,88.868,88.886,88.849,88.856,210800000.0
2006-10-10 15:09:00,88.885,88.911,88.857,88.872,255299997.0
2006-10-10 15:10:00,88.9,88.913,88.859,88.89,118500001.0
2006-10-10 15:11:00,88.899,88.923,88.864,88.912,191400000.0
2006-10-10 15:12:00,88.929,88.942,88.898,88.913,309099998.0
2006-10-10 15:13:00,88.938,88.958,88.917,88.936,186400002.0
2006-10-10 15:14:00,88.936,88.957,88.909,88.936,137600002.0
2006-10-10 15:15:00,88.926,88.947,88.915,88.92,274399997.0
2006-10-10 15:16:00,88.934,88.934,88.911,88.911,170200000.0
2006-10-10 15:17:00,88.902,88.941,88.899,88.933,161900001.0
2006-10-10 15:18:00,88.918,88.945,88.912,88.935,202200000.0
2006-10-10 15:19:00,88.905,88.936,88.896,88.936,227900001.0
2006-10-10 15:20:00,88.939,88.954,88.927,88.941,117999998.0
2006-10-10 15:21:00,88.959,88.969,88.931,88.95,148699999.0
2006-10-10 15:22:00,88.942,88.968,88.935,88.942,208799999.0
2006-10-10 15:23:00,88.942,88.954,88.926,88.936,203600000.0
2006-10-10 15:24:00,88.926,88.942,88.912,88.93,160999999.0
2006-10-10 15:25:00,88.92,88.939,88.912,88.922,300700000.0
2006-10-10 15:26:00,88.92,88.945,88.903,88.919,254700000.0
2006-10-10 15:27:00,88.888,88.927,88.887,88.927,163299999.0
2006-10-10 15:28:00,88.935,88.941,88.918,88.918,139100000.0
2006-10-10 15:29:00,88.946,88.95,88.899,88.936,180899998.0
2006-10-10 15:30:00,88.91,88.932,88.899,88.928,121899999.0
2006-10-10 15:31:00,88.919,88.925,88.897,88.912,170299999.0
2006-10-10 15:32:00,88.914,88.925,88.889,88.897,205200002.0
2006-10-10 15:33:00,88.911,88.928,88.89,88.897,221700000.0
2006-10-10 15:34:00,88.921,88.947,88.917,88.947,210600001.0
2006-10-10 15:35:00,88.925,88.941,88.92,88.928,257500000.0
2006-10-10 15:36:00,88.929,88.946,88.91,88.925,165900001.0
2006-10-10 15:37:00,88.926,88.938,88.908,88.922,163200000.0
2006-10-10 15:38:00,88.933,88.951,88.92,88.951,179499998.0
2006-10-10 15:39:00,88.953,88.958,88.915,88.915,163899998.0
2006-10-10 15:40:00,88.899,88.926,88.847,88.926,201300004.0
2006-10-10 15:41:00,88.907,88.938,88.9,88.918,176099998.0
2006-10-10 15:42:00,88.902,88.919,88.893,88.905,161000000.0
2006-10-10 15:43:00,88.903,88.93,88.889,88.93,266299999.0
2006-10-10 15:44:00,88.922,88.937,88.908,88.928,116800001.0
2006-10-10 15:45:00,88.955,88.961,88.927,88.927,361700004.0
2006-10-10 15:46:00,88.936,88.972,88.915,88.923,272299996.0
2006-10-10 15:47:00,88.908,88.92,88.89,88.905,263899999.0
2006-10-10 15:48:00,88.886,88.922,88.878,88.922,144200002.0
2006-10-10 15:49:00,88.922,88.938,88.86,88.867,201900000.0
2006-10-10 15:50:00,88.865,88.905,88.851,88.882,110500000.0
2006-10-10 15:51:00,88.888,88.926,88.882,88.926,251199999.0
2006-10-10 15:52:00,88.926,88.934,88.901,88.907,202300001.0
2006-10-10 15:53:00,88.889,88.912,88.887,88.898,232999998.0
2006-10-10 15:54:00,88.894,88.902,88.861,88.881,130900000.0
2006-10-10 15:55:00,88.894,88.909,88.88,88.888,223499999.0
2006-10-10 15:56:00,88.906,88.918,88.891,88.905,202000002.0
2006-10-10 15:57:00,88.896,88.904,88.864,88.879,158300003.0
2006-10-10 15:58:00,88.881,88.9,88.867,88.882,241499998.0
2006-10-10 15:59:00,88.863,88.889,88.863,88.883,161999999.0
2006-10-10 16:00:00,88.88,88.9,88.846,88.871,241199999.0
2006-10-10 16:01:00,88.896,88.916,88.883,88.907,154699998.0
2006-10-10 16:02:00,88.875,88.903,88.875,88.884,249700000.0
2006-10-10 16:03:00,88.884,88.917,88.866,88.917,158400002.0
2006-10-10 16:04:00,88.926,88.926,88.891,88.891,173599996.0
2006-10-10 16:05:00,88.902,88.92,88.896,88.918,229100000.0
2006-10-10 16:06:00,88.894,88.894,88.862,88.867,173099999.0
2006-10-10 16:07:00,88.883,88.91,88.879,88.909,161200001.0
2006-10-10 16:08:00,88.883,88.912,88.882,88.91,201800003.0
2006-10-10 16:09:00,88.9,88.922,88.893,88.9,261600000.0
2006-10-10 16:10:00,88.951,88.952,88.929,88.932,248800000.0
2006-10-10 16:11:00,88.927,88.927,88.89,88.909,174599997.0
2006-10-10 16:12:00,88.922,88.927,88.9,88.908,83599999.0
2006-10-10 16:13:00,88.92,88.94,88.916,88.916,167000000.0
2006-10-10 16:14:00,88.876,88.919,88.876,88.914,101800001.0
2006-10-10 16:15:00,88.918,88.92,88.891,88.916,157500001.0
2006-10-10 16:16:00,88.901,88.923,88.883,88.919,141299999.0
2006-10-10 16:17:00,88.917,88.949,88.905,88.949,251100002.0
2006-10-10 16:18:00,88.944,88.958,88.931,88.95,122400000.0
2006-10-10 16:19:00,88.969,88.975,88.935,88.975,181700002.0
2006-10-10 16:20:00,88.979,88.991,88.958,88.961,255700000.0
2006-10-10 16:21:00,88.949,88.968,88.941,88.959,197199997.0
2006-10-10 16:22:00,88.954,88.975,88.937,88.949,160699999.0
2006-10-10 16:23:00,88.953,88.969,88.94,88.94,151900000.0
2006-10-10 16:24:00,88.953,88.953,88.927,88.932,96700000.0
2006-10-10 16:25:00,88.958,88.975,88.936,88.936,313599998.0
2006-10-10 16:26:00,88.934,88.947,88.911,88.93,74800001.0
2006-10-10 16:27:00,88.948,88.962,88.918,88.945,293200000.0
2006-10-10 16:28:00,88.932,88.958,88.928,88.938,360200001.0
2006-10-10 16:29:00,88.961,88.968,88.935,88.935,147400001.0
2006-10-10 16:30:00,88.924,88.963,88.91,88.963,214599999.0
2006-10-10 16:31:00,88.939,88.958,88.921,88.935,198499999.0
2006-10-10 16:32:00,88.935,88.955,88.918,88.933,167399998.0
2006-10-10 16:33:00,88.958,88.958,88.909,88.912,188599997.0
2006-10-10 16:34:00,88.924,88.948,88.902,88.933,183999999.0
2006-10-10 16:35:00,88.913,88.934,88.901,88.932,159500000.0
2006-10-10 16:36:00,88.917,88.94,88.907,88.921,102200001.0
2006-10-10 16:37:00,88.946,88.954,88.927,88.952,183600000.0
2006-10-10 16:38:00,88.914,88.957,88.9,88.941,184400002.0
2006-10-10 16:39:00,88.943,88.963,88.929,88.959,251100004.0
2006-10-10 16:40:00,88.965,88.967,88.928,88.93,192400000.0
2006-10-10 16:41:00,88.933,88.98,88.919,88.962,176899997.0
2006-10-10 16:42:00,88.993,88.996,88.951,88.97,299899996.0
2006-10-10 16:43:00,88.972,89.015,88.968,89.015,207700002.0
2006-10-10 16:44:00,89.012,89.015,88.989,88.989,154200000.0
2006-10-10 16:45:00,88.998,89.009,88.985,88.986,316499998.0
2006-10-10 16:46:00,88.986,89.01,88.983,89.003,223899999.0
2006-10-10 16:47:00,88.987,89.012,88.978,89.0,150800001.0
2006-10-10 16:48:00,88.998,89.007,88.974,88.974,179200000.0
2006-10-10 16:49:00,89.013,89.037,88.996,89.016,178699999.0
2006-10-10 16:50:00,89.041,89.041,88.994,89.007,196100001.0
2006-10-10 16:51:00,89.034,89.042,89.016,89.027,147599999.0
2006-10-10 16:52:00,89.032,89.045,89.005,89.03,218400001.0
2006-10-10 16:53:00,89.031,89.055,89.018,89.048,268500001.0
2006-10-10 16:54:00,89.006,89.048,89.006,89.031,329299999.0
2006-10-10 16:55:00,88.997,89.02,88.986,89.004,216599996.0
2006-10-10 16:56:00,88.97,88.992,88.953,88.969,147299998.0
2006-10-10 16:57:00,88.952,88.959,88.919,88.924,247500002.0
2006-10-10 16:58:00,88.924,88.965,88.924,88.96,181900001.0
2006-10-10 16:59:00,88.925,88.959,88.891,88.923,182699996.0
2006-10-10 17:00:00,88.918,88.944,88.912,88.912,263300000.0
2006-10-10 17:01:00,88.911,88.939,88.906,88.926,274100002.0
2006-10-10 17:02:00,88.918,88.941,88.905,88.915,177499999.0
2006-10-10 17:03:00,88.915,88.937,88.901,88.903,231699997.0
2006-10-10 17:04:00,88.95,88.95,88.916,88.917,162499998.0
2006-10-10 17:05:00,88.927,88.946,88.913,88.925,141599999.0
2006-10-10 17:06:00,88.934,88.934,88.893,88.925,168100001.0
2006-10-10 17:07:00,88.929,88.951,88.913,88.951,235899998.0
2006-10-10 17:08:00,88.93,88.949,88.91,88.933,208500001.0
2006-10-10 17:09:00,88.919,88.948,88.916,88.942,168400000.0
2006-10-10 17:10:00,88.932,88.954,88.915,88.942,150500003.0
2006-10-10 17:11:00,88.945,88.964,88.937,88.962,186699998.0
2006-10-10 17:12:00,88.951,88.975,88.937,88.957,245799999.0
2006-10-10 17:13:00,88.964,88.975,88.945,88.962,192199999.0
2006-10-10 17:14:00,88.979,88.986,88.939,88.944,294799994.0
2006-10-10 17:15:00,89.0,89.017,88.992,88.992,248700000.0
2006-10-10 17:16:00,88.958,89.018,88.958,88.992,248699998.0
2006-10-10 17:17:00,88.999,89.008,88.968,88.968,156899999.0
2006-10-10 17:18:00,89.007,89.008,88.983,88.995,219800000.0
2006-10-10 17:19:00,88.958,89.005,88.94,88.975,204499998.0
2006-10-10 17:20:00,89.003,89.024,88.987,89.007,285399998.0
2006-10-10 17:21:00,89.026,89.026,88.979,89.008,225299997.0
2006-10-10 17:22:00,88.988,89.006,88.975,88.992,185399998.0
2006-10-10 17:23:00,88.987,89.013,88.976,89.008,209499999.0
2006-10-10 17:24:00,89.012,89.031,88.994,89.02,135299999.0
2006-10-10 17:25:00,89.01,89.029,88.993,89.011,280500001.0
2006-10-10 17:26:00,89.018,89.033,89.006,89.006,186500000.0
2006-10-10 17:27:00,89.002,89.023,88.998,88.998,133799999.0
2006-10-10 17:28:00,89.007,89.009,88.983,88.985,185000002.0
2006-10-10 17:29:00,89.006,89.01,88.978,88.997,272599997.0
2006-10-10 17:30:00,89.013,89.014,88.988,88.995,126900000.0
2006-10-10 17:31:00,88.982,89.002,88.967,88.993,153000000.0
2006-10-10 17:32:00,89.002,89.022,88.99,89.007,225199996.0
2006-10-10 17:33:00,88.989,89.019,88.974,89.018,284599997.0
2006-10-10 17:34:00,89.02,89.02,88.997,88.998,95899998.0
2006-10-10 17:35:00,89.002,89.023,88.987,89.011,227200002.0
2006-10-10 17:36:00,88.994,89.015,88.99,89.015,133200001.0
2006-10-10 17:37:00,88.999,89.025,88.989,89.025,237800003.0
2006-10-10 17:38:00,89.023,89.029,89.0,89.005,162099997.0
2006-10-10 17:39:00,89.006,89.017,88.982,88.991,151600000.0
2006-10-10 17:40:00,88.999,89.012,88.978,88.991,120900001.0
2006-10-10 17:41:00,88.965,88.991,88.942,88.968,258999999.0
2006-10-10 17:42:00,88.972,88.986,88.956,88.972,175200000.0
2006-10-10 17:43:00,88.986,89.002,88.964,88.986,73199999.0
2006-10-10 17:44:00,89.017,89.022,88.977,88.988,389999997.0
2006-10-10 17:45:00,88.961,89.0,88.961,88.986,241799997.0
2006-10-10 17:46:00,88.996,89.02,88.984,88.989,250399997.0
2006-10-10 17:47:00,88.98,89.005,88.977,89.003,198299998.0
2006-10-10 17:48:00,89.001,89.02,88.991,88.996,157200002.0
2006-10-10 17:49:00,89.009,89.009,88.97,88.983,92600000.0
2006-10-10 17:50:00,88.997,88.997,88.968,88.983,206500000.0
2006-10-10 17:51:00,88.978,89.001,88.966,89.001,305200000.0
2006-10-10 17:52:00,88.998,89.013,88.98,88.996,142099999.0
2006-10-10 17:53:00,88.998,89.009,88.963,88.99,338699999.0
2006-10-10 17:54:00,89.014,89.014,88.982,88.99,46900000.0
2006-10-10 17:55:00,88.991,89.02,88.98,88.99,75000000.0
2006-10-10 17:56:00,89.003,89.012,88.986,88.99,154799998.0
2006-10-10 17:57:00,88.988,89.002,88.97,88.981,208199999.0
2006-10-10 17:58:00,88.998,89.015,88.986,88.993,208200000.0
2006-10-10 17:59:00,89.011,89.038,89.009,89.035,215400001.0
2006-10-10 18:00:00,89.012,89.03,88.985,89.0,325199997.0
2006-10-10 18:01:00,89.021,89.053,89.011,89.043,1022499998.0
2006-10-10 18:02:00,89.044,89.054,89.014,89.043,1838500002.0
2006-10-10 18:04:00,89.009,89.025,88.994,89.0,1651999988.0
2006-10-10 18:06:00,88.998,89.019,88.976,89.003,1725499997.0
2006-10-10 18:07:00,88.977,89.023,88.977,89.01,2078899990.0
2006-10-10 18:08:00,89.002,89.014,88.963,89.006,2012499998.0
2006-10-10 18:09:00,89.011,89.026,88.993,89.022,1478000001.0
2006-10-10 18:10:00,89.018,89.053,89.006,89.006,1754400005.0
2006-10-10 18:11:00,89.011,89.032,89.003,89.024,996599992.0
2006-10-10 18:12:00,89.005,89.024,88.995,88.995,1203899995.0
2006-10-10 18:13:00,89.001,89.031,88.984,89.011,1448999997.0
2006-10-10 18:14:00,89.021,89.055,89.021,89.049,1662199997.0
2006-10-10 18:17:00,88.987,89.02,88.984,89.014,644200003.0
2006-10-10 18:18:00,89.006,89.024,88.988,88.997,1049699998.0
2006-10-10 18:19:00,89.0,89.036,88.991,89.036,2096199988.0
2006-10-10 18:20:00,89.043,89.045,89.0,89.017,1532600004.0
2006-10-10 18:21:00,89.03,89.038,89.008,89.016,1805299993.0
2006-10-10 18:22:00,89.038,89.06,89.009,89.06,1667299993.0
2006-10-10 18:24:00,89.045,89.061,89.031,89.06,1551199986.0
2006-10-10 18:26:00,89.022,89.057,89.02,89.051,1669800002.0
2006-10-10 18:27:00,89.046,89.067,89.041,89.062,1463099997.0
2006-10-10 18:28:00,89.047,89.068,89.034,89.042,1247100000.0
2006-10-10 18:29:00,89.06,89.082,89.051,89.072,1185600004.0
2006-10-10 18:30:00,89.039,89.075,89.039,89.067,726199995.0
2006-10-10 18:31:00,89.069,89.079,89.052,89.052,1081499992.0
2006-10-10 18:32:00,89.072,89.078,89.041,89.049,1824500006.0
2006-10-10 18:33:00,89.055,89.086,89.05,89.072,2115300004.0
2006-10-10 18:34:00,89.064,89.086,89.047,89.047,1788999999.0
2006-10-10 18:35:00,89.061,89.078,89.038,89.073,1589699999.0
2006-10-10 18:36:00,89.078,89.082,89.046,89.063,1668300002.0
2006-10-10 18:37:00,89.063,89.077,89.041,89.049,1266499997.0
2006-10-10 18:38:00,89.04,89.075,89.039,89.053,625700000.0
2006-10-10 18:39:00,89.052,89.068,89.032,89.055,394599999.0
2006-10-10 18:40:00,89.076,89.091,89.051,89.065,742399990.0
2006-10-10 18:41:00,89.089,89.094,89.058,89.065,735599994.0
2006-10-10 18:42:00,89.082,89.104,89.068,89.078,824999998.0
2006-10-10 18:43:00,89.083,89.098,89.06,89.08,1336599991.0
2006-10-10 18:44:00,89.092,89.1,89.049,89.049,790199996.0
2006-10-10 18:45:00,89.079,89.101,89.037,89.053,1006599996.0
2006-10-10 18:46:00,89.071,89.105,89.055,89.087,783899997.0
2006-10-10 18:47:00,89.081,89.083,89.042,89.065,386099998.0
2006-10-10 18:48:00,89.06,89.081,89.044,89.075,643899995.0
2006-10-10 18:49:00,89.078,89.088,89.057,89.059,886099994.0
2006-10-10 18:50:00,89.062,89.092,89.054,89.083,904299999.0
2006-10-10 18:51:00,89.086,89.089,89.056,89.065,541300002.0
2006-10-10 18:52:00,89.064,89.093,89.057,89.075,856500002.0
2006-10-10 18:53:00,89.069,89.096,89.044,89.044,936600006.0
2006-10-10 18:54:00,89.077,89.079,89.037,89.064,890700000.0
2006-10-10 18:55:00,89.073,89.086,89.04,89.059,1124999992.0
2006-10-10 18:56:00,89.055,89.088,89.055,89.083,693900002.0
2006-10-10 18:57:00,89.064,89.09,89.048,89.09,382400001.0
2006-10-10 18:58:00,89.061,89.097,89.061,89.077,1283299996.0
2006-10-10 18:59:00,89.099,89.1,89.065,89.079,822600005.0
2006-10-10 19:00:00,89.075,89.097,89.058,89.077,853900001.0
2006-10-10 19:01:00,89.096,89.099,89.05,89.079,405799999.0
2006-10-10 19:02:00,89.102,89.112,89.081,89.092,230300000.0
2006-10-10 19:03:00,89.084,89.103,89.064,89.093,699700003.0
2006-10-10 19:04:00,89.086,89.122,89.086,89.122,702199997.0
2006-10-10 19:05:00,89.115,89.128,89.082,89.101,444900001.0
2006-10-10 19:06:00,89.097,89.131,89.084,89.103,496500003.0
2006-10-10 19:07:00,89.109,89.151,89.098,89.104,1199100003.0
2006-10-10 19:08:00,89.097,89.112,89.075,89.09,926199995.0
2006-10-10 19:09:00,89.096,89.105,89.062,89.083,602599997.0
2006-10-10 19:10:00,89.085,89.112,89.064,89.08,559100004.0
2006-10-10 19:11:00,89.066,89.099,89.066,89.095,121799998.0
2006-10-10 19:12:00,89.09,89.098,89.066,89.071,442999998.0
2006-10-10 19:13:00,89.081,89.091,89.039,89.055,427600000.0
2006-10-10 19:14:00,89.085,89.093,89.063,89.065,450999997.0
2006-10-10 19:15:00,89.054,89.077,89.043,89.077,850899992.0
2006-10-10 19:16:00,89.057,89.092,89.055,89.076,368500002.0
2006-10-10 19:17:00,89.065,89.09,89.053,89.071,614400002.0
2006-10-10 19:18:00,89.081,89.086,89.028,89.043,584600001.0
2006-10-10 19:19:00,89.047,89.07,89.031,89.044,685500001.0
2006-10-10 19:20:00,89.049,89.073,89.039,89.06,396600002.0
2006-10-10 19:21:00,89.041,89.059,89.028,89.044,418300003.0
2006-10-10 19:22:00,89.048,89.074,89.001,89.042,328900001.0
2006-10-10 19:23:00,89.075,89.08,89.046,89.057,1443200003.0
2006-10-10 19:24:00,89.04,89.07,89.019,89.032,488599996.0
2006-10-10 19:25:00,89.039,89.066,89.028,89.055,826199996.0
2006-10-10 19:26:00,89.059,89.068,89.025,89.043,1298399999.0
2006-10-10 19:27:00,89.057,89.062,89.021,89.03,1214600004.0
2006-10-10 19:28:00,89.04,89.052,89.006,89.025,537900002.0
2006-10-10 19:29:00,89.036,89.061,89.026,89.052,717600003.0
2006-10-10 19:30:00,89.05,89.05,89.005,89.005,876399999.0
2006-10-10 19:31:00,88.998,89.031,88.991,89.026,605500001.0
2006-10-10 19:32:00,89.035,89.04,89.014,89.014,681899996.0
2006-10-10 19:33:00,88.999,89.022,88.989,89.02,640099995.0
2006-10-10 19:34:00,89.015,89.036,88.996,89.007,935599995.0
2006-10-10 19:35:00,89.01,89.024,88.99,89.01,749499996.0
2006-10-10 19:36:00,89.017,89.028,88.998,89.022,416700000.0
2006-10-10 19:37:00,89.0,89.018,88.989,89.018,264300001.0
2006-10-10 19:38:00,88.995,89.033,88.994,89.02,1138599998.0
2006-10-10 19:39:00,88.977,89.021,88.977,89.015,971400003.0
2006-10-10 19:40:00,88.998,89.023,88.984,89.01,690999996.0
2006-10-10 19:41:00,89.006,89.029,88.995,89.013,987900001.0
2006-10-10 19:42:00,88.995,89.02,88.988,89.009,578599993.0
2006-10-10 19:43:00,88.995,89.026,88.994,89.008,281400000.0
2006-10-10 19:44:00,89.013,89.029,89.0,89.0,569000000.0
2006-10-10 19:45:00,89.018,89.024,88.994,89.011,600899997.0
2006-10-10 19:46:00,89.01,89.023,88.992,89.005,392900002.0
2006-10-10 19:47:00,88.993,89.025,88.992,89.007,179599999.0
2006-10-10 19:48:00,89.0,89.023,88.981,89.008,903999998.0
2006-10-10 19:49:00,89.012,89.012,88.966,88.979,620999994.0
2006-10-10 19:50:00,89.001,89.007,88.968,89.007,346199995.0
2006-10-10 19:51:00,88.985,89.007,88.979,88.995,348099999.0
2006-10-10 19:52:00,88.995,89.003,88.958,88.97,474900002.0
2006-10-10 19:53:00,88.98,88.997,88.964,88.985,728099996.0
2006-10-10 19:54:00,88.963,89.011,88.963,88.984,934699992.0
2006-10-10 19:55:00,88.994,89.01,88.973,88.979,341000006.0
2006-10-10 19:56:00,88.981,89.016,88.981,88.998,454299999.0
2006-10-10 19:57:00,88.969,88.985,88.958,88.976,486899997.0
2006-10-10 19:58:00,88.998,89.026,88.986,88.994,778399993.0
2006-10-10 19:59:00,89.007,89.02,88.976,88.994,1019799995.0
2006-10-10 20:00:00,88.995,88.995,88.967,88.975,299299999.0
2006-10-10 20:01:00,88.986,89.003,88.966,88.985,513100001.0
2006-10-10 20:02:00,88.985,89.011,88.979,88.982,689299997.0
2006-10-10 20:03:00,88.983,89.005,88.976,88.997,430399997.0
2006-10-10 20:04:00,88.982,89.002,88.937,88.995,276399996.0
2006-10-10 20:05:00,88.986,88.995,88.95,88.96,688799998.0
2006-10-10 20:06:00,88.953,88.973,88.945,88.959,782100001.0
2006-10-10 20:07:00,88.972,88.973,88.947,88.959,710100000.0
2006-10-10 20:08:00,88.953,88.977,88.946,88.968,480599996.0
2006-10-10 20:09:00,88.957,89.003,88.957,88.992,560199997.0
2006-10-10 20:10:00,88.983,89.006,88.974,88.992,862899998.0
2006-10-10 20:11:00,88.992,89.007,88.979,89.003,824499997.0
2006-10-10 20:12:00,88.988,88.996,88.963,88.979,1379400001.0
2006-10-10 20:13:00,88.988,89.006,88.977,88.993,542299999.0
2006-10-10 20:14:00,88.999,88.999,88.958,88.982,441699994.0
2006-10-10 20:15:00,88.99,88.992,88.961,88.988,709899999.0
2006-10-10 20:16:00,88.995,88.998,88.961,88.967,641999999.0
2006-10-10 20:17:00,88.981,88.995,88.965,88.993,392099996.0
2006-10-10 20:18:00,88.994,89.007,88.978,89.001,300700004.0
2006-10-10 20:19:00,88.994,89.006,88.982,89.0,293799998.0
2006-10-10 20:20:00,88.994,89.019,88.987,89.005,719299995.0
2006-10-10 20:21:00,88.984,89.015,88.983,89.01,609700002.0
2006-10-10 20:22:00,89.009,89.022,88.986,88.993,845700000.0
2006-10-10 20:23:00,88.991,89.015,88.986,89.009,514800003.0
2006-10-10 20:24:00,88.994,89.028,88.992,89.007,377399997.0
2006-10-10 20:25:00,89.01,89.011,88.977,88.977,565299999.0
2006-10-10 20:26:00,88.992,89.009,88.97,89.003,456399996.0
2006-10-10 20:27:00,88.994,89.015,88.993,89.01,420300001.0
2006-10-10 20:28:00,88.994,89.031,88.992,89.02,1111899994.0
2006-10-10 20:29:00,89.025,89.038,88.996,89.01,1867300000.0
2006-10-10 20:30:00,89.013,89.037,89.006,89.026,1575400001.0
2006-10-10 20:31:00,89.027,89.041,89.015,89.035,1168100003.0
2006-10-10 20:32:00,89.032,89.048,89.009,89.024,1184799986.0
2006-10-10 20:33:00,89.032,89.045,89.017,89.026,655400006.0
2006-10-10 20:34:00,89.038,89.066,89.024,89.047,306700003.0
2006-10-10 20:35:00,89.057,89.072,89.037,89.055,385399999.0
2006-10-10 20:36:00,89.068,89.075,89.051,89.06,385899998.0
2006-10-10 20:37:00,89.03,89.059,89.025,89.059,540299998.0
2006-10-10 20:38:00,89.045,89.063,89.001,89.032,964299994.0
2006-10-10 20:39:00,89.019,89.044,89.011,89.027,629499997.0
2006-10-10 20:40:00,89.027,89.047,89.005,89.006,1251499994.0
2006-10-10 20:41:00,89.038,89.043,89.011,89.034,911999995.0
2006-10-10 20:42:00,89.019,89.048,89.014,89.046,958099995.0
2006-10-10 20:43:00,89.023,89.042,89.018,89.031,673600006.0
2006-10-10 20:44:00,89.032,89.066,89.016,89.045,797699997.0
2006-10-10 20:45:00,89.067,89.075,89.043,89.057,583499997.0
2006-10-10 20:46:00,89.056,89.079,89.044,89.067,727099999.0
2006-10-10 20:47:00,89.05,89.072,89.036,89.036,1052000010.0
2006-10-10 20:48:00,89.036,89.067,89.036,89.062,797299997.0
2006-10-10 20:49:00,89.054,89.071,89.04,89.063,433599998.0
2006-10-10 20:50:00,89.064,89.067,89.021,89.041,966600001.0
2006-10-10 20:51:00,89.044,89.053,89.02,89.031,337300002.0
2006-10-10 20:52:00,89.02,89.056,89.02,89.045,443900003.0
2006-10-10 20:53:00,89.022,89.051,89.012,89.024,1251200005.0
2006-10-10 20:54:00,89.028,89.049,89.01,89.022,592999995.0
2006-10-10 20:55:00,89.027,89.069,89.027,89.05,1172300001.0
2006-10-10 20:56:00,89.047,89.075,89.044,89.058,761399995.0
2006-10-10 20:57:00,89.059,89.07,89.033,89.038,704400007.0
2006-10-10 20:58:00,89.056,89.079,89.039,89.062,1323699991.0
2006-10-10 20:59:00,89.057,89.072,89.007,89.037,965999993.0
2006-10-10 21:00:00,89.013,89.044,89.005,89.03,1407599990.0
2006-10-10 21:01:00,89.035,89.044,89.01,89.016,1100299996.0
2006-10-10 21:02:00,89.039,89.059,89.026,89.042,470799999.0
2006-10-10 21:03:00,89.065,89.069,89.044,89.049,464000003.0
2006-10-10 21:04:00,89.067,89.084,89.04,89.04,445200000.0
2006-10-10 21:05:00,89.053,89.088,89.025,89.048,599299994.0
2006-10-10 21:06:00,89.074,89.074,89.039,89.049,456000003.0
2006-10-10 21:07:00,89.048,89.079,89.04,89.045,661799994.0
2006-10-10 21:08:00,89.066,89.089,89.052,89.069,826100003.0
2006-10-10 21:09:00,89.071,89.085,89.049,89.055,488400000.0
2006-10-10 21:10:00,89.056,89.074,89.03,89.067,688899998.0
2006-10-10 21:11:00,89.066,89.082,89.053,89.053,493599999.0
2006-10-10 21:12:00,89.092,89.101,89.066,89.066,277199997.0
2006-10-10 21:13:00,89.079,89.102,89.066,89.072,375499994.0
2006-10-10 21:14:00,89.086,89.113,89.076,89.079,600500004.0
2006-10-10 21:15:00,89.108,89.122,89.079,89.079,812400002.0
2006-10-10 21:16:00,89.085,89.108,89.067,89.074,661499999.0
2006-10-10 21:17:00,89.095,89.101,89.059,89.07,920099998.0
2006-10-10 21:18:00,89.087,89.1,89.056,89.084,684100003.0
2006-10-10 21:19:00,89.079,89.106,89.068,89.085,764999999.0
2006-10-10 21:20:00,89.091,89.102,89.076,89.09,1313799985.0
2006-10-10 21:21:00,89.115,89.121,89.086,89.088,1025599997.0
2006-10-10 21:22:00,89.115,89.118,89.081,89.081,996299992.0
2006-10-10 21:23:00,89.08,89.111,89.08,89.103,741700003.0
2006-10-10 21:24:00,89.095,89.106,89.077,89.077,850099995.0
2006-10-10 21:25:00,89.099,89.111,89.077,89.084,1141999988.0
2006-10-10 21:26:00,89.087,89.121,89.074,89.098,539200003.0
2006-10-10 21:27:00,89.093,89.112,89.074,89.095,451500001.0
2006-10-10 21:28:00,89.09,89.109,89.071,89.08,351899995.0
2006-10-10 21:29:00,89.087,89.11,89.075,89.102,537200004.0
2006-10-10 21:30:00,89.098,89.101,89.068,89.068,334799999.0
2006-10-10 21:31:00,89.098,89.119,89.084,89.1,244600000.0
2006-10-10 21:32:00,89.094,89.109,89.084,89.086,364499999.0
2006-10-10 21:33:00,89.084,89.103,89.075,89.088,427899997.0
2006-10-10 21:34:00,89.1,89.1,89.068,89.068,201100000.0
2006-10-10 21:35:00,89.077,89.103,89.066,89.079,434399997.0
2006-10-10 21:36:00,89.093,89.106,89.077,89.079,431699999.0
2006-10-10 21:37:00,89.071,89.104,89.067,89.087,552299998.0
2006-10-10 21:38:00,89.091,89.103,89.073,89.08,203700001.0
2006-10-10 21:39:00,89.085,89.1,89.069,89.087,342799999.0
2006-10-10 21:40:00,89.067,89.099,89.061,89.08,407199996.0
2006-10-10 21:41:00,89.112,89.118,89.086,89.095,329700000.0
2006-10-10 21:42:00,89.088,89.101,89.073,89.089,314399998.0
2006-10-10 21:43:00,89.093,89.116,89.083,89.114,304200003.0
2006-10-10 21:44:00,89.098,89.126,89.08,89.102,907700004.0
2006-10-10 21:45:00,89.087,89.115,89.062,89.106,295400000.0
2006-10-10 21:46:00,89.086,89.112,89.086,89.104,128699999.0
2006-10-10 21:47:00,89.071,89.095,89.051,89.095,410499993.0
2006-10-10 21:48:00,89.092,89.112,89.074,89.095,772800003.0
2006-10-10 21:49:00,89.088,89.121,89.075,89.083,328799998.0
2006-10-10 21:50:00,89.101,89.121,89.086,89.097,283699994.0
2006-10-10 21:51:00,89.101,89.113,89.079,89.093,308400001.0
2006-10-10 21:52:00,89.085,89.111,89.075,89.088,205900001.0
2006-10-10 21:53:00,89.088,89.104,89.074,89.086,460200001.0
2006-10-10 21:54:00,89.082,89.11,89.082,89.098,365200001.0
2006-10-10 21:55:00,89.09,89.099,89.065,89.065,289500001.0
2006-10-10 21:56:00,89.093,89.105,89.075,89.075,272499998.0
2006-10-10 21:57:00,89.088,89.114,89.081,89.081,255699999.0
2006-10-10 21:58:00,89.098,89.112,89.081,89.093,221700001.0
2006-10-10 21:59:00,89.112,89.114,89.087,89.089,232200002.0
2006-10-10 22:00:00,89.083,89.113,89.083,89.102,600299999.0
2006-10-10 22:01:00,89.096,89.102,89.073,89.082,744799996.0
2006-10-10 22:02:00,89.09,89.098,89.066,89.077,876000004.0
2006-10-10 22:03:00,89.066,89.098,89.062,89.088,347099998.0
2006-10-10 22:04:00,89.092,89.106,89.078,89.105,612799992.0
2006-10-10 22:05:00,89.105,89.112,89.087,89.094,179999999.0
2006-10-10 22:06:00,89.089,89.116,89.084,89.116,197099994.0
2006-10-10 22:07:00,89.101,89.112,89.079,89.083,214400001.0
2006-10-10 22:08:00,89.065,89.081,89.065,89.08,116399999.0
2006-10-10 22:09:00,89.095,89.104,89.076,89.076,202600000.0
2006-10-10 22:10:00,89.09,89.09,89.054,89.054,169700000.0
2006-10-10 22:11:00,89.075,89.103,89.043,89.064,433199997.0
2006-10-10 22:12:00,89.043,89.063,89.02,89.05,432100002.0
2006-10-10 22:13:00,89.045,89.05,89.0,89.023,359000004.0
2006-10-10 22:14:00,89.046,89.06,89.029,89.033,278700004.0
2006-10-10 22:15:00,89.039,89.059,89.037,89.057,191099998.0
2006-10-10 22:16:00,89.048,89.061,89.024,89.06,392600000.0
2006-10-10 22:17:00,89.041,89.064,89.041,89.062,229899998.0
2006-10-10 22:18:00,89.065,89.068,89.041,89.044,449599997.0
2006-10-10 22:19:00,89.035,89.061,89.027,89.055,309599999.0
2006-10-10 22:20:00,89.05,89.068,89.038,89.051,229500001.0
2006-10-10 22:21:00,89.051,89.069,89.04,89.06,288100001.0
2006-10-10 22:22:00,89.05,89.069,89.041,89.057,280300002.0
2006-10-10 22:23:00,89.041,89.062,89.033,89.062,472400000.0
2006-10-10 22:24:00,89.038,89.064,89.038,89.05,283300002.0
2006-10-10 22:25:00,89.052,89.082,89.044,89.066,178800001.0
2006-10-10 22:26:00,89.077,89.09,89.051,89.07,110699999.0
2006-10-10 22:27:00,89.071,89.094,89.051,89.092,765400005.0
2006-10-10 22:28:00,89.09,89.09,89.053,89.082,329400001.0
2006-10-10 22:29:00,89.071,89.096,89.05,89.087,220300000.0
2006-10-10 22:30:00,89.094,89.116,89.088,89.106,141000000.0
2006-10-10 22:31:00,89.062,89.084,89.022,89.063,490899997.0
2006-10-10 22:32:00,89.058,89.086,89.051,89.076,286399998.0
2006-10-10 22:33:00,89.101,89.101,89.057,89.083,653800000.0
2006-10-10 22:34:00,89.084,89.109,89.068,89.07,677299997.0
2006-10-10 22:35:00,89.077,89.1,89.069,89.08,258999996.0
2006-10-10 22:36:00,89.09,89.109,89.087,89.105,304000001.0
2006-10-10 22:37:00,89.104,89.104,89.071,89.077,213900001.0
2006-10-10 22:38:00,89.105,89.107,89.076,89.091,106600001.0
2006-10-10 22:39:00,89.085,89.096,89.068,89.074,286899999.0
2006-10-10 22:40:00,89.067,89.109,89.064,89.109,226700000.0
2006-10-10 22:41:00,89.08,89.109,89.063,89.088,227400000.0
2006-10-10 22:42:00,89.086,89.117,89.074,89.074,234100003.0
2006-10-10 22:43:00,89.086,89.108,89.075,89.1,209300001.0
2006-10-10 22:44:00,89.061,89.105,89.061,89.088,438799995.0
2006-10-10 22:45:00,89.073,89.101,89.057,89.087,518899996.0
2006-10-10 22:46:00,89.083,89.104,89.05,89.05,153700001.0
2006-10-10 22:47:00,89.075,89.103,89.059,89.078,292400000.0
2006-10-10 22:48:00,89.096,89.11,89.071,89.071,285000001.0
2006-10-10 22:49:00,89.062,89.091,89.049,89.076,191099996.0
2006-10-10 22:50:00,89.036,89.063,89.024,89.054,169400000.0
2006-10-10 22:51:00,89.035,89.093,89.035,89.07,313900000.0
2006-10-10 22:52:00,89.038,89.065,89.033,89.062,243199996.0
2006-10-10 22:53:00,89.067,89.067,89.006,89.017,486900001.0
2006-10-10 22:54:00,89.067,89.08,89.041,89.046,378800002.0
2006-10-10 22:55:00,89.039,89.069,89.034,89.056,388000001.0
2006-10-10 22:56:00,89.027,89.064,89.026,89.058,171000000.0
2006-10-10 22:57:00,89.044,89.051,89.01,89.029,218600000.0
2006-10-10 22:58:00,89.026,89.061,89.011,89.055,178400000.0
2006-10-10 22:59:00,89.023,89.087,88.968,88.976,548900001.0
2006-10-10 23:00:00,89.025,89.041,88.988,89.015,241699998.0
2006-10-10 23:01:00,88.993,89.021,88.95,89.012,237599999.0
2006-10-10 23:02:00,89.004,89.026,88.994,89.0,263300002.0
2006-10-10 23:03:00,88.996,89.019,88.978,88.998,229200001.0
2006-10-10 23:04:00,88.999,89.014,88.97,88.982,187199999.0
2006-10-10 23:05:00,88.976,89.0,88.976,88.998,160300000.0
2006-10-10 23:06:00,88.995,89.012,88.972,88.995,259500003.0
2006-10-10 23:07:00,88.999,89.023,88.975,88.994,205699995.0
2006-10-10 23:08:00,88.982,89.029,88.982,89.008,140699999.0
2006-10-10 23:09:00,88.973,88.995,88.927,88.945,162299999.0
2006-10-10 23:10:00,88.954,88.977,88.938,88.945,212999999.0
2006-10-10 23:11:00,88.962,88.972,88.944,88.972,223000004.0
2006-10-10 23:12:00,88.966,88.981,88.958,88.978,151699998.0
2006-10-10 23:13:00,88.984,89.0,88.963,88.963,117799999.0
2006-10-10 23:14:00,88.975,88.989,88.95,88.95,359899994.0
2006-10-10 23:15:00,88.959,88.969,88.931,88.931,147100000.0
2006-10-10 23:16:00,88.958,88.974,88.95,88.966,245599996.0
2006-10-10 23:17:00,88.938,88.958,88.924,88.953,300500002.0
2006-10-10 23:18:00,88.935,88.957,88.934,88.951,202099997.0
2006-10-10 23:19:00,88.943,88.953,88.923,88.949,187299999.0
2006-10-10 23:20:00,88.952,88.959,88.922,88.94,234199999.0
2006-10-10 23:21:00,88.943,88.966,88.942,88.966,120799999.0
2006-10-10 23:22:00,88.965,88.972,88.946,88.952,200200001.0
2006-10-10 23:23:00,88.973,88.973,88.937,88.937,209400000.0
2006-10-10 23:24:00,88.985,89.001,88.97,88.982,218200000.0
2006-10-10 23:25:00,88.987,89.01,88.944,88.947,162600000.0
2006-10-10 23:26:00,88.933,88.975,88.913,88.937,192699996.0
2006-10-10 23:27:00,88.95,88.97,88.948,88.962,140300001.0
2006-10-10 23:28:00,88.961,88.989,88.961,88.982,111399998.0
2006-10-10 23:29:00,88.967,89.004,88.967,88.996,141499999.0
2006-10-10 23:30:00,88.984,89.004,88.953,88.953,155899998.0
2006-10-10 23:31:00,88.981,88.989,88.952,88.978,166200001.0
2006-10-10 23:32:00,88.976,88.992,88.956,88.978,219599999.0
2006-10-10 23:33:00,88.99,88.99,88.954,88.966,125400001.0
2006-10-10 23:34:00,88.969,88.992,88.949,88.965,221200001.0
2006-10-10 23:35:00,88.956,88.984,88.944,88.96,274699999.0
2006-10-10 23:36:00,88.965,89.003,88.958,88.98,271300001.0
2006-10-10 23:37:00,88.969,88.973,88.937,88.96,132000000.0
2006-10-10 23:38:00,88.966,88.997,88.963,88.986,180099999.0
2006-10-10 23:39:00,88.964,88.99,88.888,88.965,153399995.0
2006-10-10 23:40:00,88.958,88.986,88.958,88.98,208999999.0
2006-10-10 23:41:00,88.958,88.972,88.938,88.96,323999995.0
2006-10-10 23:42:00,88.95,88.976,88.949,88.964,239399996.0
2006-10-10 23:43:00,88.93,88.967,88.93,88.962,181400006.0
2006-10-10 23:44:00,88.945,88.963,88.932,88.937,202499997.0
2006-10-10 23:45:00,88.945,88.97,88.93,88.946,223599999.0
2006-10-10 23:46:00,88.969,88.969,88.93,88.943,298299997.0
2006-10-10 23:47:00,88.944,88.966,88.938,88.941,183700001.0
2006-10-10 23:48:00,88.945,88.967,88.94,88.967,93900001.0
2006-10-10 23:49:00,88.95,88.97,88.927,88.95,141199999.0
2006-10-10 23:50:00,88.957,88.967,88.928,88.946,223500001.0
2006-10-10 23:51:00,88.968,88.969,88.934,88.966,180300003.0
2006-10-10 23:52:00,88.967,88.971,88.945,88.948,118500000.0
2006-10-10 23:53:00,88.953,88.969,88.932,88.962,222700001.0
2006-10-10 23:54:00,88.963,88.97,88.944,88.957,114900000.0
2006-10-10 23:55:00,88.963,88.963,88.938,88.94,312699999.0
2006-10-10 23:56:00,88.938,88.968,88.937,88.968,223299999.0
2006-10-10 23:57:00,88.941,88.959,88.939,88.954,104800000.0
2006-10-10 23:58:00,88.96,88.96,88.929,88.929,184300001.0
2006-10-10 23:59:00,88.932,88.963,88.927,88.944,185199999.0
2006-10-11 00:00:00,88.953,88.973,88.938,88.953,123700000.0
2006-10-11 00:01:00,88.969,88.979,88.948,88.966,337800001.0
2006-10-11 00:02:00,88.967,88.982,88.947,88.971,194900003.0
2006-10-11 00:03:00,88.969,88.986,88.95,88.966,265799998.0
2006-10-11 00:04:00,88.97,88.985,88.943,88.972,179000000.0
2006-10-11 00:05:00,88.954,88.985,88.954,88.977,254700005.0
2006-10-11 00:06:00,88.965,88.976,88.933,88.965,211400000.0
2006-10-11 00:07:00,88.964,88.975,88.932,88.959,124100000.0
2006-10-11 00:08:00,88.955,88.972,88.939,88.95,101900001.0
2006-10-11 00:09:00,88.973,88.976,88.944,88.958,233199999.0
2006-10-11 00:10:00,88.952,88.981,88.944,88.981,189299998.0
2006-10-11 00:11:00,88.968,88.968,88.936,88.936,184399998.0
2006-10-11 00:12:00,88.933,88.95,88.933,88.95,126000002.0
2006-10-11 00:13:00,88.927,88.968,88.927,88.968,267000003.0
2006-10-11 00:14:00,88.968,88.987,88.95,88.954,216600003.0
2006-10-11 00:15:00,88.962,88.982,88.951,88.967,149800002.0
2006-10-11 00:16:00,88.963,88.975,88.955,88.97,153399997.0
2006-10-11 00:17:00,88.959,88.959,88.923,88.931,141399998.0
2006-10-11 00:18:00,88.95,88.977,88.946,88.961,274100002.0
2006-10-11 00:19:00,88.966,88.983,88.957,88.97,133099999.0
2006-10-11 00:20:00,88.967,88.969,88.946,88.95,137500001.0
2006-10-11 00:21:00,88.924,88.961,88.924,88.955,111299998.0
2006-10-11 00:22:00,88.944,88.99,88.94,88.99,261700000.0
2006-10-11 00:23:00,88.97,88.991,88.952,88.952,332999999.0
2006-10-11 00:24:00,88.939,88.967,88.939,88.958,266099998.0
2006-10-11 00:25:00,88.945,88.977,88.945,88.977,85100000.0
2006-10-11 00:26:00,88.946,88.966,88.94,88.963,138299999.0
2006-10-11 00:27:00,88.965,88.971,88.944,88.959,227299999.0
2006-10-11 00:28:00,88.965,88.983,88.946,88.946,215200001.0
2006-10-11 00:29:00,88.967,88.967,88.944,88.967,277700000.0
2006-10-11 00:30:00,88.946,88.977,88.946,88.949,239099995.0
2006-10-11 00:31:00,88.955,88.975,88.953,88.971,114000000.0
2006-10-11 00:32:00,88.965,88.986,88.957,88.969,164199999.0
2006-10-11 00:33:00,88.953,88.98,88.947,88.972,193999998.0
2006-10-11 00:34:00,88.961,88.983,88.951,88.951,144699999.0
2006-10-11 00:35:00,88.966,88.984,88.957,88.974,208300000.0
2006-10-11 00:36:00,88.983,88.993,88.972,88.973,112100001.0
2006-10-11 00:37:00,88.964,88.968,88.941,88.941,235899997.0
2006-10-11 00:38:00,88.967,88.979,88.947,88.956,310200002.0
2006-10-11 00:39:00,88.996,88.996,88.968,88.991,178199998.0
2006-10-11 00:40:00,88.972,88.977,88.941,88.941,180299997.0
2006-10-11 00:41:00,88.982,88.985,88.956,88.956,155600000.0
2006-10-11 00:42:00,88.949,88.968,88.928,88.938,441099998.0
2006-10-11 00:43:00,88.965,88.971,88.934,88.955,128499998.0
2006-10-11 00:44:00,88.975,88.975,88.945,88.963,274899998.0
2006-10-11 00:45:00,88.942,88.969,88.94,88.941,150799999.0
2006-10-11 00:46:00,88.95,88.971,88.941,88.95,197800002.0
2006-10-11 00:47:00,88.942,88.969,88.942,88.946,166799998.0
2006-10-11 00:48:00,88.964,88.978,88.943,88.961,206799997.0
2006-10-11 00:49:00,88.951,88.977,88.946,88.977,167099999.0
2006-10-11 00:50:00,88.98,88.99,88.949,88.961,235600004.0
2006-10-11 00:51:00,88.959,88.969,88.938,88.964,253499999.0
2006-10-11 00:52:00,88.96,88.983,88.96,88.983,106099999.0
2006-10-11 00:53:00,88.954,88.971,88.948,88.965,177800001.0
2006-10-11 00:54:00,88.963,88.984,88.956,88.975,154400000.0
2006-10-11 00:55:00,88.963,88.985,88.958,88.975,172799998.0
2006-10-11 00:56:00,88.96,88.983,88.948,88.973,301499999.0
2006-10-11 00:57:00,88.973,88.982,88.956,88.957,233099998.0
2006-10-11 00:58:00,88.972,88.974,88.958,88.959,124499999.0
2006-10-11 00:59:00,88.964,88.964,88.926,88.926,198900000.0
2006-10-11 01:00:00,88.939,88.967,88.939,88.96,250999999.0
2006-10-11 01:01:00,88.956,88.956,88.912,88.932,165499999.0
2006-10-11 01:02:00,88.938,88.954,88.917,88.93,286900000.0
2006-10-11 01:03:00,88.944,88.944,88.903,88.911,122900003.0
2006-10-11 01:04:00,88.947,88.947,88.914,88.919,225499997.0
2006-10-11 01:05:00,88.918,88.938,88.91,88.938,198999998.0
2006-10-11 01:06:00,88.941,88.971,88.913,88.953,213600002.0
2006-10-11 01:07:00,88.957,88.974,88.936,88.944,140200000.0
2006-10-11 01:08:00,88.937,88.944,88.919,88.928,241800003.0
2006-10-11 01:09:00,88.938,88.96,88.922,88.938,271199997.0
2006-10-11 01:10:00,88.946,88.96,88.943,88.95,162300001.0
2006-10-11 01:11:00,88.956,88.956,88.924,88.924,222899996.0
2006-10-11 01:12:00,88.963,88.963,88.937,88.94,76599999.0
2006-10-11 01:13:00,88.938,88.979,88.938,88.975,192999998.0
2006-10-11 01:14:00,88.952,88.98,88.948,88.975,185799999.0
2006-10-11 01:15:00,88.945,88.969,88.945,88.961,159000002.0
2006-10-11 01:16:00,88.961,88.976,88.948,88.976,182899999.0
2006-10-11 01:17:00,88.956,88.969,88.942,88.963,227799999.0
2006-10-11 01:18:00,88.94,88.977,88.931,88.96,185099998.0
2006-10-11 01:19:00,88.965,88.975,88.944,88.967,198000000.0
2006-10-11 01:20:00,88.951,88.972,88.945,88.958,216900000.0
2006-10-11 01:21:00,88.962,88.973,88.945,88.967,136100000.0
2006-10-11 01:22:00,88.958,88.97,88.941,88.948,180300001.0
2006-10-11 01:23:00,88.952,88.957,88.926,88.931,160000000.0
2006-10-11 01:24:00,88.958,88.967,88.942,88.945,247499997.0
2006-10-11 01:25:00,88.964,88.99,88.956,88.99,186799999.0
2006-10-11 01:26:00,88.962,88.996,88.957,88.996,192000001.0
2006-10-11 01:27:00,89.005,89.022,89.0,89.012,167100002.0
2006-10-11 01:28:00,88.987,89.024,88.987,89.008,192100000.0
2006-10-11 01:29:00,89.011,89.019,88.993,88.999,192200001.0
2006-10-11 01:30:00,88.995,89.02,88.985,89.003,239100002.0
2006-10-11 01:31:00,89.003,89.022,88.989,88.997,255300002.0
2006-10-11 01:32:00,89.039,89.039,89.002,89.003,192600000.0
2006-10-11 01:33:00,89.033,89.033,89.003,89.015,130399999.0
2006-10-11 01:34:00,89.005,89.016,88.978,88.997,262200001.0
2006-10-11 01:35:00,89.002,89.038,88.999,89.038,141400000.0
2006-10-11 01:36:00,89.017,89.017,88.992,88.993,185400002.0
2006-10-11 01:37:00,89.006,89.039,89.006,89.017,300299996.0
2006-10-11 01:38:00,89.029,89.042,89.016,89.02,107900000.0
2006-10-11 01:39:00,89.024,89.037,89.013,89.019,135599999.0
2006-10-11 01:40:00,89.018,89.025,88.997,89.001,296300000.0
2006-10-11 01:41:00,89.017,89.033,89.007,89.021,173500000.0
2006-10-11 01:42:00,89.032,89.034,89.002,89.002,109999998.0
2006-10-11 01:43:00,89.016,89.017,88.993,88.995,209200002.0
2006-10-11 01:44:00,88.996,89.028,88.996,89.02,235499999.0
2006-10-11 01:45:00,89.01,89.049,89.01,89.027,203300000.0
2006-10-11 01:46:00,89.012,89.032,88.998,89.01,255000000.0
2006-10-11 01:47:00,89.006,89.027,88.989,89.015,164499998.0
2006-10-11 01:48:00,89.0,89.023,88.994,89.016,190900001.0
2006-10-11 01:49:00,89.025,89.049,89.007,89.017,179999999.0
2006-10-11 01:50:00,89.013,89.014,88.993,89.0,148000000.0
2006-10-11 01:51:00,88.994,89.01,88.984,89.006,177399999.0
2006-10-11 01:52:00,88.996,89.018,88.984,89.005,269699998.0
2006-10-11 01:53:00,88.996,89.023,88.996,89.022,223500004.0
2006-10-11 01:54:00,89.012,89.038,88.997,88.997,126300001.0
2006-10-11 01:55:00,89.0,89.02,89.0,89.02,175299996.0
2006-10-11 01:56:00,89.008,89.031,88.99,89.007,75400000.0
2006-10-11 01:57:00,89.004,89.018,88.994,89.015,167800004.0
2006-10-11 01:58:00,89.007,89.028,88.995,88.999,248299995.0
2006-10-11 01:59:00,88.992,89.019,88.988,89.0,304799995.0
2006-10-11 02:00:00,88.993,89.019,88.989,89.008,191300000.0
2006-10-11 02:01:00,89.003,89.013,88.982,89.004,207600000.0
2006-10-11 02:02:00,89.018,89.035,89.002,89.002,181700001.0
2006-10-11 02:03:00,89.034,89.034,88.966,89.003,213400001.0
2006-10-11 02:04:00,89.011,89.011,88.967,88.967,186200001.0
2006-10-11 02:05:00,88.992,88.997,88.972,88.995,186999999.0
2006-10-11 02:06:00,89.019,89.06,89.013,89.036,147199998.0
2006-10-11 02:07:00,89.055,89.065,89.031,89.043,325499995.0
2006-10-11 02:08:00,89.083,89.083,89.054,89.054,204000000.0
2006-10-11 02:09:00,89.064,89.07,89.045,89.051,181900000.0
2006-10-11 02:10:00,89.048,89.08,89.048,89.068,145399997.0
2006-10-11 02:11:00,89.032,89.078,89.014,89.054,164100000.0
2006-10-11 02:12:00,89.055,89.097,89.055,89.068,306100001.0
2006-10-11 02:13:00,89.048,89.079,89.045,89.072,182299999.0
2006-10-11 02:14:00,89.066,89.093,89.059,89.072,267000002.0
2006-10-11 02:15:00,89.085,89.125,89.076,89.089,254999999.0
2006-10-11 02:16:00,89.097,89.116,89.09,89.099,157499998.0
2006-10-11 02:17:00,89.097,89.105,89.081,89.086,166100000.0
2006-10-11 02:18:00,89.079,89.109,89.079,89.084,185100000.0
2006-10-11 02:19:00,89.056,89.063,89.033,89.052,255399999.0
2006-10-11 02:20:00,89.065,89.074,89.047,89.051,166200002.0
2006-10-11 02:21:00,89.067,89.086,89.054,89.083,162199999.0
2006-10-11 02:22:00,89.072,89.075,89.054,89.054,154499997.0
2006-10-11 02:23:00,89.047,89.077,89.04,89.057,196600000.0
2006-10-11 02:24:00,89.06,89.063,89.034,89.046,222000001.0
2006-10-11 02:25:00,89.053,89.06,89.034,89.042,145800000.0
2006-10-11 02:26:00,89.079,89.079,89.042,89.042,137299998.0
2006-10-11 02:27:00,89.053,89.067,89.034,89.049,203800000.0
2006-10-11 02:28:00,89.053,89.072,89.034,89.06,228599998.0
2006-10-11 02:29:00,89.043,89.074,89.029,89.055,130500000.0
2006-10-11 02:30:00,89.065,89.078,89.035,89.06,177799999.0
2006-10-11 02:31:00,89.084,89.094,89.062,89.076,147000001.0
2006-10-11 02:32:00,89.047,89.082,89.047,89.075,157600001.0
2006-10-11 02:33:00,89.064,89.066,89.041,89.05,370299995.0
2006-10-11 02:34:00,89.034,89.056,89.034,89.044,156300000.0
2006-10-11 02:35:00,89.023,89.047,89.016,89.035,160600001.0
2006-10-11 02:36:00,89.005,89.029,89.005,89.016,123200001.0
2006-10-11 02:37:00,89.026,89.063,89.025,89.043,165999999.0
2006-10-11 02:38:00,89.046,89.075,89.038,89.051,278300001.0
2006-10-11 02:39:00,89.064,89.082,89.025,89.025,282600000.0
2006-10-11 02:40:00,89.047,89.066,89.047,89.064,69700000.0
2006-10-11 02:41:00,89.059,89.064,89.031,89.044,162000002.0
2006-10-11 02:42:00,89.044,89.076,89.044,89.075,214499998.0
2006-10-11 02:43:00,89.044,89.044,88.996,89.02,394199998.0
2006-10-11 02:44:00,89.047,89.047,89.023,89.023,247200002.0
2006-10-11 02:45:00,89.021,89.051,89.014,89.032,216300000.0
2006-10-11 02:46:00,89.045,89.052,89.027,89.027,176800002.0
2006-10-11 02:47:00,89.042,89.042,89.008,89.021,284200000.0
2006-10-11 02:48:00,89.05,89.05,89.033,89.04,146199999.0
2006-10-11 02:49:00,89.059,89.074,89.031,89.031,200500002.0
2006-10-11 02:50:00,89.032,89.067,89.032,89.038,197699997.0
2006-10-11 02:51:00,89.009,89.051,89.009,89.051,314399992.0
2006-10-11 02:52:00,89.025,89.036,89.008,89.008,224900002.0
2006-10-11 02:53:00,89.027,89.041,89.013,89.027,185599999.0
2006-10-11 02:54:00,89.007,89.037,89.007,89.029,132900001.0
2006-10-11 02:55:00,89.023,89.033,89.003,89.011,178700002.0
2006-10-11 02:56:00,89.015,89.044,89.015,89.037,189699997.0
2006-10-11 02:57:00,89.048,89.053,89.012,89.053,224000002.0
2006-10-11 02:58:00,89.035,89.064,89.025,89.038,191600002.0
2006-10-11 02:59:00,89.041,89.051,89.028,89.037,158799996.0
2006-10-11 03:00:00,89.024,89.045,89.023,89.044,209999999.0
2006-10-11 03:01:00,89.028,89.047,89.015,89.024,167300000.0
2006-10-11 03:02:00,89.023,89.035,89.005,89.018,101799999.0
2006-10-11 03:03:00,89.03,89.061,89.022,89.046,242500000.0
2006-10-11 03:04:00,89.025,89.04,89.012,89.04,106499998.0
2006-10-11 03:05:00,89.042,89.042,89.017,89.036,177999997.0
2006-10-11 03:06:00,89.042,89.045,89.021,89.021,136300000.0
2006-10-11 03:07:00,89.028,89.045,89.017,89.037,239299998.0
2006-10-11 03:08:00,89.017,89.031,89.005,89.03,195100003.0
2006-10-11 03:09:00,89.015,89.035,88.997,89.035,205900000.0
2006-10-11 03:10:00,89.002,89.022,88.988,89.022,188999999.0
2006-10-11 03:11:00,89.018,89.018,88.997,89.002,125400000.0
2006-10-11 03:12:00,89.012,89.025,88.988,89.009,372199994.0
2006-10-11 03:13:00,89.007,89.02,88.993,88.999,67500000.0
2006-10-11 03:14:00,89.0,89.002,88.977,88.977,202900002.0
2006-10-11 03:15:00,88.991,89.013,88.982,89.012,175899999.0
2006-10-11 03:16:00,89.009,89.025,88.994,89.009,169999999.0
2006-10-11 03:17:00,89.013,89.022,88.993,88.993,188300002.0
2006-10-11 03:18:00,89.005,89.026,88.998,89.019,154400000.0
2006-10-11 03:19:00,89.012,89.025,88.994,89.005,186600003.0
2006-10-11 03:20:00,89.011,89.018,88.98,88.98,282199996.0
2006-10-11 03:21:00,89.004,89.032,88.996,89.026,175599997.0
2006-10-11 03:22:00,89.013,89.032,89.002,89.002,203200001.0
2006-10-11 03:23:00,89.007,89.024,88.993,89.007,175099996.0
2006-10-11 03:24:00,89.008,89.025,88.981,88.981,201599999.0
2006-10-11 03:25:00,89.004,89.03,88.982,88.982,219599999.0
2006-10-11 03:26:00,88.997,89.002,88.969,88.97,217400000.0
2006-10-11 03:27:00,88.98,88.98,88.945,88.95,142800003.0
2006-10-11 03:28:00,88.97,88.97,88.936,88.936,128500001.0
2006-10-11 03:29:00,88.976,88.976,88.941,88.943,232000002.0
2006-10-11 03:30:00,88.937,88.968,88.931,88.959,221400000.0
2006-10-11 03:31:00,88.955,88.99,88.942,88.99,262300001.0
2006-10-11 03:32:00,88.951,88.988,88.949,88.988,232100005.0
2006-10-11 03:33:00,88.947,88.993,88.947,88.992,240899996.0
2006-10-11 03:34:00,88.982,88.982,88.931,88.962,57600000.0
2006-10-11 03:35:00,88.952,88.974,88.944,88.959,166100000.0
2006-10-11 03:36:00,88.941,88.963,88.939,88.96,208100001.0
2006-10-11 03:37:00,88.977,88.982,88.94,88.955,271100004.0
2006-10-11 03:38:00,88.961,88.98,88.952,88.956,81700001.0
2006-10-11 03:39:00,88.952,88.963,88.933,88.94,203599999.0
2006-10-11 03:40:00,88.96,88.969,88.943,88.952,302100000.0
2006-10-11 03:41:00,88.964,88.981,88.951,88.958,152600002.0
2006-10-11 03:42:00,88.97,88.975,88.941,88.941,165500000.0
2006-10-11 03:43:00,88.934,88.97,88.913,88.946,306499998.0
2006-10-11 03:44:00,88.962,88.962,88.917,88.933,195199999.0
2006-10-11 03:45:00,88.954,88.954,88.932,88.932,244699998.0
2006-10-11 03:46:00,88.929,88.966,88.923,88.955,289199997.0
2006-10-11 03:47:00,88.98,88.988,88.951,88.961,225099998.0
2006-10-11 03:48:00,88.968,88.972,88.944,88.949,232799998.0
2006-10-11 03:49:00,88.97,88.978,88.948,88.965,165799999.0
2006-10-11 03:50:00,88.974,89.006,88.974,88.979,106200001.0
2006-10-11 03:51:00,88.956,88.977,88.941,88.97,152699998.0
2006-10-11 03:52:00,88.943,88.989,88.943,88.989,155599999.0
2006-10-11 03:53:00,88.936,88.978,88.936,88.975,98200000.0
2006-10-11 03:54:00,88.973,88.994,88.952,88.962,154000001.0
2006-10-11 03:55:00,88.93,88.977,88.93,88.977,141500001.0
2006-10-11 03:56:00,88.942,88.973,88.938,88.973,273000002.0
2006-10-11 03:57:00,88.975,88.984,88.951,88.958,259999999.0
2006-10-11 03:58:00,88.972,88.991,88.958,88.975,140300003.0
2006-10-11 03:59:00,88.965,88.965,88.939,88.95,172499999.0
2006-10-11 04:00:00,88.947,88.983,88.941,88.96,229900001.0
2006-10-11 04:01:00,88.976,88.976,88.945,88.945,97200001.0
2006-10-11 04:02:00,88.961,88.99,88.945,88.954,131099997.0
2006-10-11 04:03:00,88.965,88.998,88.965,88.98,103100000.0
2006-10-11 04:04:00,88.98,88.985,88.956,88.962,223199999.0
2006-10-11 04:05:00,88.973,88.985,88.956,88.973,136700001.0
2006-10-11 04:06:00,88.951,89.002,88.948,88.974,124800001.0
2006-10-11 04:07:00,88.98,88.989,88.956,88.985,236699998.0
2006-10-11 04:08:00,88.962,88.98,88.953,88.974,214299998.0
2006-10-11 04:09:00,89.008,89.014,88.975,88.975,120500000.0
2006-10-11 04:10:00,88.984,88.991,88.97,88.978,91300000.0
2006-10-11 04:11:00,88.971,88.992,88.966,88.983,246599996.0
2006-10-11 04:12:00,88.965,89.006,88.96,89.006,232400000.0
2006-10-11 04:13:00,88.98,89.006,88.967,88.969,336700003.0
2006-10-11 04:14:00,88.973,88.973,88.949,88.954,262599994.0
2006-10-11 04:15:00,88.949,88.994,88.949,88.983,249999999.0
2006-10-11 04:16:00,88.97,88.993,88.954,88.969,323200002.0
2006-10-11 04:17:00,88.967,88.989,88.95,88.954,155200001.0
2006-10-11 04:18:00,88.987,88.995,88.956,88.959,220099998.0
2006-10-11 04:19:00,88.954,88.984,88.954,88.98,324700002.0
2006-10-11 04:20:00,88.958,88.985,88.958,88.983,113600000.0
2006-10-11 04:21:00,88.968,88.989,88.968,88.969,173900000.0
2006-10-11 04:22:00,88.954,88.971,88.947,88.953,152299998.0
2006-10-11 04:23:00,88.954,88.971,88.946,88.961,133700000.0
2006-10-11 04:24:00,88.947,88.981,88.947,88.981,181899998.0
2006-10-11 04:25:00,88.978,88.994,88.972,88.982,116700002.0
2006-10-11 04:26:00,88.972,88.977,88.948,88.97,219200001.0
2006-10-11 04:27:00,88.953,88.967,88.935,88.955,101799999.0
2006-10-11 04:28:00,88.934,88.952,88.931,88.952,181800004.0
2006-10-11 04:29:00,88.933,88.953,88.909,88.928,197899998.0
2006-10-11 04:30:00,88.926,88.944,88.922,88.944,174700000.0
2006-10-11 04:31:00,88.941,88.953,88.92,88.944,208399997.0
2006-10-11 04:32:00,88.952,88.971,88.928,88.947,137500000.0
2006-10-11 04:33:00,88.964,88.974,88.939,88.939,183000001.0
2006-10-11 04:34:00,88.958,88.958,88.922,88.922,180900000.0
2006-10-11 04:35:00,88.934,88.961,88.931,88.941,112599999.0
2006-10-11 04:36:00,88.933,88.95,88.929,88.95,82400001.0
2006-10-11 04:37:00,88.93,88.944,88.904,88.925,172500000.0
2006-10-11 04:38:00,88.952,88.96,88.935,88.955,170999998.0
2006-10-11 04:39:00,88.937,88.964,88.937,88.949,271200002.0
2006-10-11 04:40:00,88.938,88.966,88.938,88.954,170000001.0
2006-10-11 04:41:00,88.954,88.972,88.937,88.954,267699997.0
2006-10-11 04:42:00,88.951,88.966,88.939,88.96,224200000.0
2006-10-11 04:43:00,88.948,88.968,88.937,88.951,207500000.0
2006-10-11 04:44:00,88.969,88.983,88.953,88.967,241600002.0
2006-10-11 04:45:00,88.96,88.985,88.951,88.985,182400001.0
2006-10-11 04:46:00,88.963,88.963,88.935,88.946,196299996.0
2006-10-11 04:47:00,88.942,88.963,88.937,88.954,209499997.0
2006-10-11 04:48:00,88.929,88.969,88.924,88.951,236999998.0
2006-10-11 04:49:00,88.937,88.965,88.937,88.944,231100002.0
2006-10-11 04:50:00,88.946,88.965,88.927,88.934,280700000.0
2006-10-11 04:51:00,88.933,88.955,88.921,88.939,295600004.0
2006-10-11 04:52:00,88.934,88.969,88.927,88.965,184699998.0
2006-10-11 04:53:00,88.933,88.953,88.922,88.947,195799997.0
2006-10-11 04:54:00,88.934,88.965,88.923,88.965,221000002.0
2006-10-11 04:55:00,88.954,88.954,88.925,88.925,71800000.0
2006-10-11 04:56:00,88.955,88.973,88.941,88.961,226499999.0
2006-10-11 04:57:00,88.931,88.961,88.922,88.961,175900000.0
2006-10-11 04:58:00,88.947,88.947,88.913,88.913,163299999.0
2006-10-11 04:59:00,88.94,88.959,88.928,88.941,81700000.0
2006-10-11 05:00:00,88.954,88.955,88.932,88.942,158599997.0
2006-10-11 05:01:00,88.954,88.964,88.929,88.929,152200001.0
2006-10-11 05:02:00,88.952,88.967,88.935,88.947,315699999.0
2006-10-11 05:03:00,88.937,88.971,88.937,88.962,118300000.0
2006-10-11 05:04:00,88.97,88.982,88.943,88.943,180700000.0
2006-10-11 05:05:00,88.931,88.962,88.92,88.947,112999999.0
2006-10-11 05:06:00,88.941,88.941,88.91,88.91,201000001.0
2006-10-11 05:07:00,88.95,88.963,88.927,88.947,188299995.0
2006-10-11 05:08:00,88.942,88.965,88.926,88.926,225699996.0
2006-10-11 05:09:00,88.927,88.967,88.927,88.954,172700001.0
2006-10-11 05:10:00,88.953,88.974,88.94,88.949,130199998.0
2006-10-11 05:11:00,88.956,88.985,88.929,88.958,164300002.0
2006-10-11 05:12:00,88.971,88.987,88.94,88.968,149399996.0
2006-10-11 05:13:00,88.958,88.96,88.936,88.946,111300000.0
2006-10-11 05:14:00,88.955,88.963,88.932,88.945,278799997.0
2006-10-11 05:15:00,88.94,88.962,88.931,88.945,247499997.0
2006-10-11 05:16:00,88.928,88.964,88.928,88.948,332199999.0
2006-10-11 05:17:00,88.942,88.965,88.923,88.946,290400000.0
2006-10-11 05:18:00,88.97,88.97,88.929,88.929,261299998.0
2006-10-11 05:19:00,88.935,88.96,88.933,88.949,34600000.0
2006-10-11 05:20:00,88.943,88.96,88.928,88.945,148300001.0
2006-10-11 05:21:00,88.946,88.981,88.946,88.967,287400002.0
2006-10-11 05:22:00,88.96,88.978,88.949,88.949,352500001.0
2006-10-11 05:23:00,88.974,88.982,88.935,88.935,207999997.0
2006-10-11 05:24:00,88.953,88.974,88.946,88.96,167599997.0
2006-10-11 05:25:00,88.941,88.969,88.941,88.969,72300001.0
2006-10-11 05:26:00,88.953,88.979,88.953,88.976,133600001.0
2006-10-11 05:27:00,88.962,88.977,88.947,88.954,213000005.0
2006-10-11 05:28:00,88.99,88.99,88.944,88.963,205599997.0
2006-10-11 05:29:00,88.964,88.983,88.953,88.978,348099997.0
2006-10-11 05:30:00,88.968,88.985,88.954,88.963,225200000.0
2006-10-11 05:31:00,88.95,88.975,88.949,88.949,362199997.0
2006-10-11 05:32:00,88.969,88.984,88.951,88.961,86800000.0
2006-10-11 05:33:00,88.978,88.987,88.956,88.974,189100002.0
2006-10-11 05:34:00,88.967,88.988,88.954,88.975,169999998.0
2006-10-11 05:35:00,88.958,88.965,88.941,88.949,260999999.0
2006-10-11 05:36:00,88.973,88.993,88.954,88.954,104500001.0
2006-10-11 05:37:00,88.932,88.972,88.932,88.972,239299996.0
2006-10-11 05:38:00,88.965,88.985,88.951,88.97,195499999.0
2006-10-11 05:39:00,88.964,88.977,88.949,88.956,62200000.0
2006-10-11 05:40:00,88.956,88.992,88.949,88.987,156400000.0
2006-10-11 05:41:00,88.968,88.978,88.951,88.961,205000000.0
2006-10-11 05:42:00,88.978,88.985,88.949,88.963,204900000.0
2006-10-11 05:43:00,88.942,88.982,88.942,88.982,134999999.0
2006-10-11 05:44:00,88.953,88.973,88.947,88.966,205100001.0
2006-10-11 05:45:00,88.946,88.975,88.943,88.975,166600002.0
2006-10-11 05:46:00,88.967,88.987,88.947,88.975,176500000.0
2006-10-11 05:47:00,88.978,88.994,88.966,88.979,214699996.0
2006-10-11 05:48:00,88.99,89.005,88.962,88.973,174800001.0
2006-10-11 05:49:00,88.965,88.987,88.952,88.971,159200001.0
2006-10-11 05:50:00,88.962,88.976,88.945,88.957,112600000.0
2006-10-11 05:51:00,88.953,88.974,88.94,88.961,252299999.0
2006-10-11 05:52:00,88.968,88.973,88.941,88.957,213599996.0
2006-10-11 05:53:00,88.958,89.006,88.958,88.982,271699997.0
2006-10-11 05:54:00,88.967,89.02,88.967,89.013,153000001.0
2006-10-11 05:55:00,88.979,88.979,88.946,88.946,158800001.0
2006-10-11 05:56:00,88.959,88.98,88.956,88.98,157699997.0
2006-10-11 05:57:00,88.971,88.971,88.933,88.935,218499997.0
2006-10-11 05:58:00,88.946,88.966,88.941,88.951,257799998.0
2006-10-11 05:59:00,88.932,88.962,88.93,88.957,174100002.0
2006-10-11 06:00:00,88.938,88.964,88.932,88.952,208900002.0
2006-10-11 06:01:00,88.94,88.944,88.92,88.92,219800000.0
2006-10-11 06:02:00,88.934,88.962,88.934,88.955,100400000.0
2006-10-11 06:03:00,88.952,88.963,88.934,88.947,213400000.0
2006-10-11 06:04:00,88.942,88.964,88.933,88.958,181799998.0
2006-10-11 06:05:00,88.95,88.955,88.929,88.941,95400000.0
2006-10-11 06:06:00,88.932,88.947,88.915,88.933,53000000.0
2006-10-11 06:07:00,88.951,88.967,88.936,88.946,134899999.0
2006-10-11 06:08:00,88.952,88.965,88.931,88.958,198000002.0
2006-10-11 06:09:00,88.957,88.957,88.934,88.939,240500001.0
2006-10-11 06:10:00,88.948,88.951,88.925,88.948,174899997.0
2006-10-11 06:11:00,88.945,88.96,88.937,88.95,179499994.0
2006-10-11 06:12:00,88.957,88.959,88.928,88.939,213100001.0
2006-10-11 06:13:00,88.944,88.966,88.926,88.936,188499999.0
2006-10-11 06:14:00,88.957,88.957,88.9,88.914,216100000.0
2006-10-11 06:15:00,88.922,88.951,88.91,88.93,124100002.0
2006-10-11 06:16:00,88.929,88.942,88.914,88.925,279099996.0
2006-10-11 06:17:00,88.933,88.964,88.928,88.939,313300001.0
2006-10-11 06:18:00,88.927,88.94,88.909,88.929,239400003.0
2006-10-11 06:19:00,88.955,88.955,88.909,88.909,186899999.0
2006-10-11 06:20:00,88.927,88.938,88.913,88.919,242100001.0
2006-10-11 06:21:00,88.922,88.94,88.913,88.935,136799996.0
2006-10-11 06:22:00,88.935,88.942,88.914,88.915,199499999.0
2006-10-11 06:23:00,88.933,88.948,88.923,88.928,195500000.0
2006-10-11 06:24:00,88.947,88.954,88.916,88.918,276299996.0
2006-10-11 06:25:00,88.928,88.953,88.923,88.936,264500001.0
2006-10-11 06:26:00,88.928,88.953,88.92,88.934,255100000.0
2006-10-11 06:27:00,88.913,88.937,88.913,88.927,184399997.0
2006-10-11 06:28:00,88.94,88.954,88.923,88.942,310100001.0
2006-10-11 06:29:00,88.944,88.947,88.914,88.926,170200001.0
2006-10-11 06:30:00,88.942,88.962,88.927,88.943,153899999.0
2006-10-11 06:31:00,88.944,88.952,88.923,88.932,115499999.0
2006-10-11 06:32:00,88.96,88.98,88.939,88.943,173500000.0
2006-10-11 06:33:00,88.938,88.961,88.924,88.938,213400001.0
2006-10-11 06:34:00,88.934,88.956,88.918,88.928,87800001.0
2006-10-11 06:35:00,88.923,88.95,88.923,88.95,244100001.0
2006-10-11 06:36:00,88.947,88.951,88.932,88.932,142000000.0
2006-10-11 06:37:00,88.923,88.948,88.919,88.938,101600000.0
2006-10-11 06:38:00,88.938,88.954,88.924,88.943,320099997.0
2006-10-11 06:39:00,88.923,88.945,88.919,88.935,236099997.0
2006-10-11 06:40:00,88.954,88.954,88.92,88.92,144700000.0
2006-10-11 06:41:00,88.918,88.946,88.917,88.946,159400000.0
2006-10-11 06:42:00,88.936,88.944,88.897,88.929,203000001.0
2006-10-11 06:43:00,88.913,88.928,88.908,88.924,247700004.0
2006-10-11 06:44:00,88.912,88.941,88.912,88.927,114099998.0
2006-10-11 06:45:00,88.928,88.934,88.91,88.926,104800002.0
2006-10-11 06:46:00,88.931,88.933,88.905,88.905,142400000.0
2006-10-11 06:47:00,88.913,88.925,88.896,88.907,109600000.0
2006-10-11 06:48:00,88.946,88.946,88.921,88.921,268000003.0
2006-10-11 06:49:00,88.917,88.942,88.904,88.916,207600003.0
2006-10-11 06:50:00,88.907,88.948,88.907,88.948,201399997.0
2006-10-11 06:51:00,88.926,88.953,88.918,88.93,265499999.0
2006-10-11 06:52:00,88.965,88.965,88.928,88.934,178700000.0
2006-10-11 06:53:00,88.931,88.949,88.919,88.932,227899999.0
2006-10-11 06:54:00,88.949,88.964,88.928,88.935,210000000.0
2006-10-11 06:55:00,88.931,88.97,88.931,88.968,126399997.0
2006-10-11 06:56:00,88.93,88.966,88.924,88.966,234700000.0
2006-10-11 06:57:00,88.921,88.937,88.91,88.935,140900000.0
2006-10-11 06:58:00,88.922,88.945,88.916,88.927,144099999.0
2006-10-11 06:59:00,88.936,88.949,88.927,88.941,153800000.0
2006-10-11 07:00:00,88.938,88.982,88.927,88.965,130400000.0
2006-10-11 07:01:00,88.953,88.976,88.94,88.956,123700000.0
2006-10-11 07:02:00,88.932,88.95,88.927,88.947,194099998.0
2006-10-11 07:03:00,88.943,88.943,88.916,88.921,132100001.0
2006-10-11 07:04:00,88.957,88.961,88.925,88.928,160299999.0
2006-10-11 07:05:00,88.924,88.962,88.912,88.92,272100004.0
2006-10-11 07:06:00,88.915,88.936,88.915,88.929,81999999.0
2006-10-11 07:07:00,88.917,88.937,88.898,88.911,132499999.0
2006-10-11 07:08:00,88.94,88.94,88.897,88.917,83700000.0
2006-10-11 07:09:00,88.932,88.946,88.912,88.923,263299998.0
2006-10-11 07:10:00,88.927,88.942,88.905,88.905,216800000.0
2006-10-11 07:11:00,88.913,88.945,88.908,88.918,147700000.0
2006-10-11 07:12:00,88.929,88.944,88.901,88.912,103400000.0
2006-10-11 07:13:00,88.92,88.94,88.902,88.915,149700001.0
2006-10-11 07:14:00,88.9,88.92,88.898,88.912,178600000.0
2006-10-11 07:15:00,88.895,88.931,88.895,88.919,121200000.0
2006-10-11 07:16:00,88.903,88.936,88.892,88.899,223300000.0
2006-10-11 07:17:00,88.908,88.922,88.883,88.889,164799998.0
2006-10-11 07:18:00,88.897,88.912,88.879,88.898,191199999.0
2006-10-11 07:19:00,88.902,88.902,88.865,88.879,153900000.0
2006-10-11 07:20:00,88.887,88.89,88.862,88.865,173000002.0
2006-10-11 07:21:00,88.879,88.902,88.865,88.88,223799998.0
2006-10-11 07:22:00,88.859,88.887,88.859,88.866,164799997.0
2006-10-11 07:23:00,88.861,88.908,88.861,88.882,223799997.0
2006-10-11 07:24:00,88.876,88.917,88.862,88.917,175200001.0
2006-10-11 07:25:00,88.891,88.902,88.874,88.883,222899997.0
2006-10-11 07:26:00,88.927,88.927,88.875,88.881,171499999.0
2006-10-11 07:27:00,88.879,88.905,88.87,88.889,244900002.0
2006-10-11 07:28:00,88.884,88.909,88.872,88.879,170600002.0
2006-10-11 07:29:00,88.893,88.893,88.869,88.87,150499998.0
2006-10-11 07:30:00,88.888,88.918,88.878,88.898,122500001.0
2006-10-11 07:31:00,88.935,88.935,88.902,88.902,141100000.0
2006-10-11 07:32:00,88.902,88.912,88.885,88.899,235300001.0
2006-10-11 07:33:00,88.907,88.919,88.883,88.898,111600000.0
2006-10-11 07:34:00,88.906,88.919,88.886,88.902,150599999.0
2006-10-11 07:35:00,88.892,88.9,88.875,88.88,248300002.0
2006-10-11 07:36:00,88.891,88.902,88.872,88.892,256999999.0
2006-10-11 07:37:00,88.887,88.892,88.865,88.88,177800002.0
2006-10-11 07:38:00,88.897,88.917,88.882,88.888,207199999.0
2006-10-11 07:39:00,88.891,88.904,88.873,88.904,146199998.0
2006-10-11 07:40:00,88.904,88.914,88.885,88.905,197600001.0
2006-10-11 07:41:00,88.907,88.921,88.894,88.905,86300000.0
2006-10-11 07:42:00,88.898,88.919,88.888,88.901,249800000.0
2006-10-11 07:43:00,88.922,88.922,88.889,88.9,197899998.0
2006-10-11 07:44:00,88.907,88.921,88.883,88.907,195600005.0
2006-10-11 07:45:00,88.871,88.904,88.865,88.88,142800001.0
2006-10-11 07:46:00,88.873,88.899,88.848,88.872,213499999.0
2006-10-11 07:47:00,88.865,88.879,88.844,88.866,245999999.0
2006-10-11 07:48:00,88.875,88.891,88.864,88.874,143400000.0
2006-10-11 07:49:00,88.88,88.88,88.849,88.849,327199998.0
2006-10-11 07:50:00,88.877,88.892,88.832,88.832,198199999.0
2006-10-11 07:51:00,88.889,88.916,88.88,88.897,250200001.0
2006-10-11 07:52:00,88.882,88.897,88.855,88.855,119099999.0
2006-10-11 07:53:00,88.886,88.91,88.869,88.906,184900000.0
2006-10-11 07:54:00,88.858,88.877,88.852,88.862,55900000.0
2006-10-11 07:55:00,88.806,88.855,88.739,88.835,210800000.0
2006-10-11 07:56:00,88.893,88.893,88.838,88.846,181399995.0
2006-10-11 07:57:00,88.838,88.87,88.838,88.87,195900002.0
2006-10-11 07:58:00,88.878,88.888,88.856,88.858,191500000.0
2006-10-11 07:59:00,88.832,88.883,88.832,88.883,143000000.0
2006-10-11 08:00:00,88.871,88.881,88.857,88.864,176599999.0
2006-10-11 08:01:00,88.865,88.878,88.849,88.872,151900001.0
2006-10-11 08:02:00,88.879,88.901,88.865,88.884,179500000.0
2006-10-11 08:03:00,88.863,88.884,88.857,88.874,227300000.0
2006-10-11 08:04:00,88.849,88.868,88.845,88.864,169599998.0
2006-10-11 08:05:00,88.873,88.89,88.852,88.852,291499998.0
2006-10-11 08:06:00,88.869,88.892,88.859,88.868,146199999.0
2006-10-11 08:07:00,88.86,88.86,88.815,88.815,243200000.0
2006-10-11 08:08:00,88.845,88.861,88.83,88.841,285699998.0
2006-10-11 08:09:00,88.848,88.887,88.841,88.87,228500000.0
2006-10-11 08:10:00,88.864,88.872,88.825,88.843,161900001.0
2006-10-11 08:11:00,88.826,88.862,88.826,88.86,148200002.0
2006-10-11 08:12:00,88.847,88.873,88.84,88.86,230000001.0
2006-10-11 08:13:00,88.862,88.866,88.842,88.845,276200005.0
2006-10-11 08:14:00,88.844,88.872,88.84,88.872,132900000.0
2006-10-11 08:15:00,88.843,88.877,88.838,88.877,187499998.0
2006-10-11 08:16:00,88.848,88.874,88.846,88.869,150500000.0
2006-10-11 08:17:00,88.847,88.869,88.84,88.868,177200002.0
2006-10-11 08:18:00,88.838,88.878,88.834,88.855,157600000.0
2006-10-11 08:19:00,88.859,88.882,88.844,88.854,250400001.0
2006-10-11 08:20:00,88.849,88.862,88.832,88.847,264500000.0
2006-10-11 08:21:00,88.868,88.87,88.843,88.843,148999998.0
2006-10-11 08:22:00,88.868,88.89,88.853,88.876,192199997.0
2006-10-11 08:23:00,88.86,88.892,88.86,88.889,151399999.0
2006-10-11 08:24:00,88.879,88.911,88.862,88.895,166599996.0
2006-10-11 08:25:00,88.854,88.905,88.854,88.905,158200001.0
2006-10-11 08:26:00,88.9,88.906,88.881,88.881,57000000.0
2006-10-11 08:27:00,88.867,88.892,88.865,88.886,121900000.0
2006-10-11 08:28:00,88.872,88.903,88.87,88.893,231000000.0
2006-10-11 08:29:00,88.872,88.885,88.857,88.883,157599998.0
2006-10-11 08:30:00,88.863,88.889,88.861,88.879,299999999.0
2006-10-11 08:31:00,88.878,88.891,88.865,88.873,335100000.0
2006-10-11 08:32:00,88.89,88.89,88.853,88.853,245100000.0
2006-10-11 08:33:00,88.888,88.897,88.866,88.875,228100000.0
2006-10-11 08:34:00,88.873,88.889,88.857,88.86,183799998.0
2006-10-11 08:35:00,88.858,88.877,88.849,88.87,174400001.0
2006-10-11 08:36:00,88.875,88.891,88.864,88.891,229000001.0
2006-10-11 08:37:00,88.897,88.897,88.867,88.87,118299998.0
2006-10-11 08:38:00,88.872,88.89,88.857,88.89,240700000.0
2006-10-11 08:39:00,88.869,88.889,88.864,88.874,254399999.0
2006-10-11 08:40:00,88.906,88.908,88.868,88.869,170600000.0
2006-10-11 08:41:00,88.88,88.883,88.839,88.839,146300000.0
2006-10-11 08:42:00,88.872,88.887,88.86,88.864,88500001.0
2006-10-11 08:43:00,88.861,88.89,88.859,88.89,214799998.0
2006-10-11 08:44:00,88.892,88.892,88.862,88.87,268900001.0
2006-10-11 08:45:00,88.889,88.894,88.87,88.885,261799999.0
2006-10-11 08:46:00,88.878,88.885,88.858,88.858,120300000.0
2006-10-11 08:47:00,88.858,88.901,88.858,88.896,229099999.0
2006-10-11 08:48:00,88.893,88.893,88.862,88.862,231400003.0
2006-10-11 08:49:00,88.87,88.882,88.847,88.868,256599994.0
2006-10-11 08:50:00,88.865,88.877,88.843,88.877,195399998.0
2006-10-11 08:51:00,88.886,88.911,88.871,88.891,246199996.0
2006-10-11 08:52:00,88.878,88.902,88.877,88.879,144600001.0
2006-10-11 08:53:00,88.882,88.898,88.875,88.893,211099999.0
2006-10-11 08:54:00,88.893,88.893,88.859,88.873,164699999.0
2006-10-11 08:55:00,88.88,88.908,88.88,88.898,135599995.0
2006-10-11 08:56:00,88.886,88.903,88.876,88.898,140099998.0
2006-10-11 08:57:00,88.885,88.918,88.885,88.906,182500000.0
2006-10-11 08:58:00,88.9,88.911,88.879,88.879,183699999.0
2006-10-11 08:59:00,88.892,88.917,88.879,88.89,365799999.0
2006-10-11 09:00:00,88.855,88.882,88.853,88.882,293299996.0
2006-10-11 09:01:00,88.875,88.89,88.862,88.882,219299999.0
2006-10-11 09:02:00,88.888,88.899,88.878,88.892,145400002.0
2006-10-11 09:03:00,88.892,88.893,88.865,88.872,195700002.0
2006-10-11 09:04:00,88.881,88.936,88.869,88.905,261000003.0
2006-10-11 09:05:00,88.924,88.951,88.909,88.923,227100001.0
2006-10-11 09:06:00,88.9,88.92,88.892,88.916,136100001.0
2006-10-11 09:07:00,88.905,88.925,88.889,88.899,163499998.0
2006-10-11 09:08:00,88.893,88.904,88.878,88.899,135300000.0
2006-10-11 09:09:00,88.891,88.905,88.876,88.896,132000001.0
2006-10-11 09:10:00,88.874,88.889,88.857,88.885,198200000.0
2006-10-11 09:11:00,88.896,88.903,88.845,88.845,172099997.0
2006-10-11 09:12:00,88.849,88.854,88.826,88.842,112600000.0
2006-10-11 09:13:00,88.837,88.859,88.83,88.841,241200000.0
2006-10-11 09:14:00,88.849,88.852,88.827,88.844,241999999.0
2006-10-11 09:15:00,88.846,88.872,88.838,88.856,213700003.0
2006-10-11 09:16:00,88.837,88.859,88.814,88.824,143099996.0
2006-10-11 09:17:00,88.808,88.836,88.691,88.691,175500003.0
2006-10-11 09:18:00,88.756,88.788,88.722,88.787,73600000.0
2006-10-11 09:19:00,88.818,88.846,88.818,88.834,196099998.0
2006-10-11 09:20:00,88.844,88.863,88.834,88.845,225299999.0
2006-10-11 09:21:00,88.839,88.85,88.806,88.824,146899997.0
2006-10-11 09:22:00,88.836,88.844,88.809,88.82,215400002.0
2006-10-11 09:23:00,88.83,88.871,88.828,88.871,153700000.0
2006-10-11 09:24:00,88.842,88.853,88.808,88.814,153700000.0
2006-10-11 09:25:00,88.809,88.845,88.809,88.845,148100000.0
2006-10-11 09:26:00,88.835,88.86,88.823,88.839,212600005.0
2006-10-11 09:27:00,88.846,88.847,88.811,88.817,191600000.0
2006-10-11 09:28:00,88.769,88.85,88.733,88.85,141700002.0
2006-10-11 09:29:00,88.832,88.854,88.826,88.847,210800002.0
2006-10-11 09:30:00,88.848,88.862,88.831,88.839,150599998.0
2006-10-11 09:31:00,88.838,88.861,88.806,88.846,134300000.0
2006-10-11 09:32:00,88.851,88.86,88.831,88.844,156900000.0
2006-10-11 09:33:00,88.839,88.869,88.838,88.869,118900000.0
2006-10-11 09:34:00,88.865,88.877,88.853,88.869,92900001.0
2006-10-11 09:35:00,88.878,88.891,88.86,88.875,230099998.0
2006-10-11 09:36:00,88.882,88.897,88.861,88.861,193600000.0
2006-10-11 09:37:00,88.842,88.866,88.842,88.866,168300000.0
2006-10-11 09:38:00,88.857,88.882,88.857,88.878,154499999.0
2006-10-11 09:39:00,88.882,88.884,88.853,88.869,92500000.0
2006-10-11 09:40:00,88.874,88.889,88.849,88.849,225999997.0
2006-10-11 09:41:00,88.85,88.851,88.815,88.822,243799996.0
2006-10-11 09:42:00,88.816,88.844,88.816,88.836,366099996.0
2006-10-11 09:43:00,88.821,88.823,88.793,88.794,120400000.0
2006-10-11 09:44:00,88.795,88.811,88.755,88.771,297100000.0
2006-10-11 09:45:00,88.782,88.795,88.765,88.78,183799997.0
2006-10-11 09:46:00,88.791,88.795,88.767,88.771,344300000.0
2006-10-11 09:47:00,88.78,88.805,88.773,88.794,196499998.0
2006-10-11 09:48:00,88.81,88.816,88.786,88.79,233700002.0
2006-10-11 09:49:00,88.823,88.837,88.806,88.833,277900001.0
2006-10-11 09:50:00,88.78,88.807,88.772,88.804,251899999.0
2006-10-11 09:51:00,88.788,88.806,88.767,88.788,261500000.0
2006-10-11 09:52:00,88.816,88.823,88.784,88.792,185299999.0
2006-10-11 09:53:00,88.791,88.807,88.776,88.803,206900001.0
2006-10-11 09:54:00,88.787,88.807,88.786,88.798,298699996.0
2006-10-11 09:55:00,88.794,88.815,88.774,88.788,270800000.0
2006-10-11 09:56:00,88.804,88.836,88.804,88.835,173400000.0
2006-10-11 09:57:00,88.846,88.852,88.813,88.818,211500000.0
2006-10-11 09:58:00,88.828,88.845,88.804,88.829,254300000.0
2006-10-11 09:59:00,88.816,88.834,88.797,88.817,140899999.0
2006-10-11 10:00:00,88.842,88.865,88.826,88.832,177600002.0
2006-10-11 10:01:00,88.85,88.866,88.837,88.848,141800002.0
2006-10-11 10:02:00,88.852,88.864,88.825,88.825,87200001.0
2006-10-11 10:03:00,88.824,88.852,88.824,88.844,204399996.0
2006-10-11 10:04:00,88.842,88.861,88.831,88.841,232099997.0
2006-10-11 10:05:00,88.812,88.842,88.779,88.836,190199997.0
2006-10-11 10:06:00,88.826,88.862,88.826,88.846,163200000.0
2006-10-11 10:07:00,88.852,88.865,88.813,88.813,253900006.0
2006-10-11 10:08:00,88.823,88.823,88.788,88.788,239799999.0
2006-10-11 10:09:00,88.79,88.824,88.773,88.808,184799999.0
2006-10-11 10:10:00,88.824,88.824,88.788,88.791,211800000.0
2006-10-11 10:11:00,88.771,88.814,88.771,88.794,225199997.0
2006-10-11 10:12:00,88.789,88.789,88.758,88.758,64199999.0
2006-10-11 10:13:00,88.747,88.777,88.747,88.767,236699996.0
2006-10-11 10:14:00,88.772,88.786,88.759,88.762,199500000.0
2006-10-11 10:15:00,88.757,88.775,88.746,88.761,105599998.0
2006-10-11 10:16:00,88.77,88.772,88.749,88.754,127800000.0
2006-10-11 10:17:00,88.745,88.772,88.739,88.77,289900000.0
2006-10-11 10:18:00,88.786,88.792,88.745,88.752,181500007.0
2006-10-11 10:19:00,88.761,88.767,88.734,88.734,104499999.0
2006-10-11 10:20:00,88.767,88.779,88.748,88.779,197099998.0
2006-10-11 10:21:00,88.788,88.797,88.76,88.783,199500000.0
2006-10-11 10:22:00,88.801,88.809,88.772,88.772,318099999.0
2006-10-11 10:23:00,88.803,88.816,88.776,88.791,132299998.0
2006-10-11 10:24:00,88.805,88.83,88.776,88.794,306699999.0
2006-10-11 10:25:00,88.844,88.844,88.79,88.81,231900003.0
2006-10-11 10:26:00,88.819,88.819,88.792,88.793,206700001.0
2006-10-11 10:27:00,88.803,88.832,88.78,88.817,303900004.0
2006-10-11 10:28:00,88.818,88.818,88.788,88.796,214899996.0
2006-10-11 10:29:00,88.79,88.811,88.759,88.8,266199995.0
2006-10-11 10:30:00,88.788,88.797,88.774,88.775,189600001.0
2006-10-11 10:31:00,88.807,88.82,88.769,88.769,328099999.0
2006-10-11 10:32:00,88.784,88.807,88.769,88.789,157199996.0
2006-10-11 10:33:00,88.775,88.807,88.774,88.779,193300000.0
2006-10-11 10:34:00,88.809,88.835,88.802,88.832,180600001.0
2006-10-11 10:35:00,88.826,88.85,88.784,88.831,237999996.0
2006-10-11 10:36:00,88.838,88.856,88.833,88.851,197000001.0
2006-10-11 10:37:00,88.849,88.875,88.838,88.875,139499998.0
2006-10-11 10:38:00,88.864,88.881,88.858,88.881,249299999.0
2006-10-11 10:39:00,88.874,88.891,88.86,88.86,234899997.0
2006-10-11 10:40:00,88.862,88.869,88.822,88.846,202699995.0
2006-10-11 10:41:00,88.845,88.868,88.82,88.868,222000004.0
2006-10-11 10:42:00,88.837,88.858,88.774,88.858,317699999.0
2006-10-11 10:43:00,88.83,88.87,88.817,88.834,203899999.0
2006-10-11 10:44:00,88.857,88.857,88.825,88.837,327799998.0
2006-10-11 10:45:00,88.835,88.857,88.833,88.85,221799997.0
2006-10-11 10:46:00,88.827,88.853,88.821,88.839,176500001.0
2006-10-11 10:47:00,88.814,88.841,88.792,88.804,185300002.0
2006-10-11 10:48:00,88.813,88.815,88.781,88.783,172500000.0
2006-10-11 10:49:00,88.777,88.794,88.755,88.783,169699998.0
2006-10-11 10:50:00,88.773,88.786,88.759,88.782,221200000.0
2006-10-11 10:51:00,88.777,88.777,88.737,88.75,181200002.0
2006-10-11 10:52:00,88.769,88.812,88.769,88.795,201700000.0
2006-10-11 10:53:00,88.777,88.821,88.774,88.783,244699999.0
2006-10-11 10:54:00,88.783,88.799,88.775,88.799,116499999.0
2006-10-11 10:55:00,88.798,88.813,88.785,88.805,360999989.0
2006-10-11 10:56:00,88.797,88.807,88.76,88.79,236300002.0
2006-10-11 10:57:00,88.791,88.818,88.779,88.784,141400000.0
2006-10-11 10:58:00,88.768,88.8,88.765,88.794,157199996.0
2006-10-11 10:59:00,88.774,88.802,88.745,88.802,188800000.0
2006-10-11 11:00:00,88.813,88.813,88.755,88.778,235199999.0
2006-10-11 11:01:00,88.776,88.791,88.755,88.777,202699997.0
2006-10-11 11:02:00,88.767,88.789,88.746,88.776,188600001.0
2006-10-11 11:03:00,88.76,88.797,88.76,88.789,175199999.0
2006-10-11 11:04:00,88.792,88.794,88.776,88.781,176900003.0
2006-10-11 11:05:00,88.753,88.786,88.743,88.749,157099998.0
2006-10-11 11:06:00,88.758,88.794,88.758,88.794,109200001.0
2006-10-11 11:07:00,88.778,88.783,88.752,88.76,251599999.0
2006-10-11 11:08:00,88.756,88.784,88.749,88.773,256499998.0
2006-10-11 11:09:00,88.785,88.794,88.765,88.77,120300000.0
2006-10-11 11:10:00,88.756,88.775,88.747,88.75,268199996.0
2006-10-11 11:11:00,88.787,88.791,88.736,88.742,265800002.0
2006-10-11 11:12:00,88.782,88.803,88.77,88.79,160100002.0
2006-10-11 11:13:00,88.793,88.793,88.754,88.772,233200000.0
2006-10-11 11:14:00,88.75,88.773,88.746,88.773,183100000.0
2006-10-11 11:15:00,88.772,88.783,88.75,88.764,131899997.0
2006-10-11 11:16:00,88.684,88.809,88.683,88.809,126599998.0
2006-10-11 11:17:00,88.798,88.815,88.782,88.793,143699999.0
2006-10-11 11:18:00,88.802,88.809,88.763,88.774,192899999.0
2006-10-11 11:19:00,88.803,88.843,88.803,88.841,175699997.0
2006-10-11 11:20:00,88.851,88.875,88.825,88.865,232399998.0
2006-10-11 11:21:00,88.866,88.867,88.844,88.844,162000000.0
2006-10-11 11:22:00,88.814,88.855,88.814,88.832,213500001.0
2006-10-11 11:23:00,88.826,88.849,88.814,88.839,165000001.0
2006-10-11 11:24:00,88.837,88.851,88.827,88.831,109200000.0
2006-10-11 11:25:00,88.847,88.86,88.833,88.845,222200001.0
2006-10-11 11:26:00,88.842,88.867,88.834,88.866,193499999.0
2006-10-11 11:27:00,88.814,88.814,88.726,88.774,150100000.0
2006-10-11 11:28:00,88.71,88.849,88.692,88.845,191999998.0
2006-10-11 11:29:00,88.84,88.867,88.839,88.853,234999998.0
2006-10-11 11:30:00,88.828,88.865,88.8,88.865,129600000.0
2006-10-11 11:31:00,88.885,88.89,88.853,88.853,147100003.0
2006-10-11 11:32:00,88.821,88.848,88.816,88.841,223399997.0
2006-10-11 11:33:00,88.843,88.847,88.821,88.847,234700002.0
2006-10-11 11:34:00,88.844,88.847,88.818,88.824,232500000.0
2006-10-11 11:35:00,88.857,88.861,88.836,88.837,204000000.0
2006-10-11 11:36:00,88.848,88.863,88.836,88.857,180600000.0
2006-10-11 11:37:00,88.853,88.853,88.817,88.823,290700001.0
2006-10-11 11:38:00,88.795,88.823,88.784,88.813,248700002.0
2006-10-11 11:39:00,88.814,88.816,88.784,88.794,193499999.0
2006-10-11 11:40:00,88.786,88.814,88.757,88.796,202800003.0
2006-10-11 11:41:00,88.688,88.825,88.683,88.823,245599996.0
2006-10-11 11:42:00,88.827,88.827,88.711,88.779,175899999.0
2006-10-11 11:43:00,88.831,88.839,88.795,88.797,124900000.0
2006-10-11 11:44:00,88.797,88.841,88.732,88.798,108100000.0
2006-10-11 11:45:00,88.81,88.842,88.804,88.824,304100000.0
2006-10-11 11:46:00,88.821,88.838,88.805,88.819,228799996.0
2006-10-11 11:47:00,88.833,88.856,88.821,88.821,229500000.0
2006-10-11 11:48:00,88.85,88.863,88.828,88.847,122599999.0
2006-10-11 11:49:00,88.84,88.877,88.833,88.854,254900002.0
2006-10-11 11:50:00,88.865,88.894,88.865,88.893,150000001.0
2006-10-11 11:51:00,88.881,88.892,88.858,88.876,232899999.0
2006-10-11 11:52:00,88.864,88.864,88.829,88.831,212699996.0
2006-10-11 11:53:00,88.84,88.872,88.836,88.845,163699998.0
2006-10-11 11:54:00,88.864,88.878,88.822,88.858,145100001.0
2006-10-11 11:55:00,88.888,88.921,88.872,88.899,221000002.0
2006-10-11 11:56:00,88.937,88.938,88.911,88.917,170500000.0
2006-10-11 11:57:00,88.942,88.962,88.931,88.955,187199998.0
2006-10-11 11:58:00,88.949,88.949,88.927,88.936,116999999.0
2006-10-11 11:59:00,88.933,88.949,88.913,88.924,285199998.0
2006-10-11 12:00:00,88.94,88.958,88.925,88.948,184000000.0
2006-10-11 12:01:00,88.948,88.957,88.931,88.957,194099997.0
2006-10-11 12:02:00,88.937,88.969,88.883,88.969,317100000.0
2006-10-11 12:03:00,88.966,88.976,88.934,88.97,238300000.0
2006-10-11 12:04:00,88.945,88.967,88.936,88.961,173000001.0
2006-10-11 12:05:00,88.951,88.968,88.924,88.934,187599996.0
2006-10-11 12:06:00,88.931,88.943,88.908,88.928,113900001.0
2006-10-11 12:07:00,88.917,88.975,88.878,88.975,201800000.0
2006-10-11 12:08:00,88.973,88.981,88.954,88.954,204099998.0
2006-10-11 12:09:00,88.953,88.964,88.937,88.953,198399998.0
2006-10-11 12:10:00,88.944,88.966,88.923,88.935,109800000.0
2006-10-11 12:11:00,88.917,88.943,88.886,88.898,132299999.0
2006-10-11 12:12:00,88.89,88.907,88.878,88.891,90999999.0
2006-10-11 12:13:00,88.893,88.916,88.886,88.903,154200001.0
2006-10-11 12:14:00,88.871,88.906,88.859,88.87,248600004.0
2006-10-11 12:15:00,88.853,88.877,88.837,88.868,176899997.0
2006-10-11 12:16:00,88.864,88.891,88.86,88.883,200999997.0
2006-10-11 12:17:00,88.889,88.895,88.868,88.877,198100002.0
2006-10-11 12:18:00,88.872,88.888,88.856,88.877,259199998.0
2006-10-11 12:19:00,88.869,88.876,88.846,88.854,156400001.0
2006-10-11 12:20:00,88.852,88.886,88.85,88.886,247999999.0
2006-10-11 12:21:00,88.871,88.888,88.853,88.87,151100000.0
2006-10-11 12:22:00,88.902,88.905,88.876,88.88,307000003.0
2006-10-11 12:23:00,88.826,88.939,88.826,88.939,150799997.0
2006-10-11 12:24:00,88.928,88.93,88.887,88.887,320899999.0
2006-10-11 12:25:00,88.901,88.902,88.868,88.878,257399996.0
2006-10-11 12:26:00,88.871,88.891,88.853,88.87,239999997.0
2006-10-11 12:27:00,88.871,88.876,88.833,88.853,162599998.0
2006-10-11 12:28:00,88.855,88.884,88.855,88.877,122900000.0
2006-10-11 12:29:00,88.872,88.905,88.863,88.905,234599997.0
2006-10-11 12:30:00,88.868,88.894,88.854,88.893,235499999.0
2006-10-11 12:31:00,88.873,88.893,88.861,88.89,99100001.0
2006-10-11 12:32:00,88.84,88.885,88.829,88.854,235899997.0
2006-10-11 12:33:00,88.885,88.892,88.862,88.864,252200001.0
2006-10-11 12:34:00,88.871,88.888,88.847,88.864,293300000.0
2006-10-11 12:35:00,88.87,88.885,88.841,88.875,199000000.0
2006-10-11 12:36:00,88.863,88.885,88.847,88.884,261100002.0
2006-10-11 12:37:00,88.88,88.88,88.846,88.857,193199998.0
2006-10-11 12:38:00,88.86,88.875,88.833,88.853,133100003.0
2006-10-11 12:39:00,88.899,88.899,88.874,88.881,85099999.0
2006-10-11 12:40:00,88.898,88.919,88.883,88.904,172899997.0
2006-10-11 12:41:00,88.923,88.923,88.891,88.891,147399999.0
2006-10-11 12:42:00,88.886,88.905,88.874,88.883,190199999.0
2006-10-11 12:43:00,88.904,88.904,88.848,88.851,215299999.0
2006-10-11 12:44:00,88.877,88.896,88.86,88.874,211799999.0
2006-10-11 12:45:00,88.865,88.903,88.857,88.903,151100000.0
2006-10-11 12:46:00,88.88,88.93,88.88,88.925,192700002.0
2006-10-11 12:47:00,88.916,88.938,88.87,88.926,172899998.0
2006-10-11 12:48:00,88.913,88.913,88.878,88.89,169400002.0
2006-10-11 12:49:00,88.902,88.919,88.882,88.911,260499999.0
2006-10-11 12:50:00,88.898,88.933,88.897,88.933,189799999.0
2006-10-11 12:51:00,88.901,88.935,88.887,88.935,189700001.0
2006-10-11 12:52:00,88.947,89.053,88.947,89.015,205500001.0
2006-10-11 12:53:00,88.989,88.993,88.935,88.935,246100001.0
2006-10-11 12:54:00,88.953,88.971,88.945,88.963,144900001.0
2006-10-11 12:55:00,88.957,88.977,88.945,88.968,128999999.0
2006-10-11 12:56:00,88.964,88.978,88.944,88.96,125200000.0
2006-10-11 12:57:00,88.967,88.986,88.953,88.986,209199998.0
2006-10-11 12:58:00,88.978,88.994,88.969,88.992,164100001.0
2006-10-11 12:59:00,88.972,88.981,88.945,88.965,170299999.0
2006-10-11 13:00:00,88.978,89.011,88.967,88.996,121599998.0
2006-10-11 13:01:00,89.008,89.027,88.981,89.01,163199999.0
2006-10-11 13:02:00,89.01,89.034,89.006,89.028,216000000.0
2006-10-11 13:03:00,89.012,89.033,88.976,89.002,127699998.0
2006-10-11 13:04:00,89.001,89.017,88.99,89.017,284000003.0
2006-10-11 13:05:00,89.003,89.024,88.997,89.014,127000000.0
2006-10-11 13:06:00,89.025,89.025,88.984,88.991,248099997.0
2006-10-11 13:07:00,88.988,88.993,88.961,88.969,270499999.0
2006-10-11 13:08:00,88.992,89.008,88.961,88.991,281699996.0
2006-10-11 13:09:00,88.981,89.005,88.946,88.958,347399998.0
2006-10-11 13:10:00,88.962,89.0,88.957,89.0,181200003.0
2006-10-11 13:11:00,88.977,88.978,88.957,88.965,121499999.0
2006-10-11 13:12:00,88.961,88.981,88.952,88.978,206100000.0
2006-10-11 13:13:00,88.967,88.977,88.941,88.958,141900000.0
2006-10-11 13:14:00,88.932,88.954,88.918,88.945,183499999.0
2006-10-11 13:15:00,88.936,88.942,88.909,88.909,238300000.0
2006-10-11 13:16:00,88.929,88.956,88.927,88.947,203300001.0
2006-10-11 13:17:00,88.918,88.954,88.918,88.954,174300001.0
2006-10-11 13:18:00,88.941,88.96,88.933,88.95,133100002.0
2006-10-11 13:19:00,88.949,88.988,88.938,88.948,240400003.0
2006-10-11 13:20:00,88.963,88.996,88.952,88.99,222600003.0
2006-10-11 13:21:00,88.99,89.003,88.97,88.985,349899998.0
2006-10-11 13:22:00,88.999,89.004,88.979,88.997,221700000.0
2006-10-11 13:23:00,88.989,89.0,88.977,88.984,179800001.0
2006-10-11 13:24:00,88.995,88.998,88.959,88.979,336899997.0
2006-10-11 13:25:00,88.988,89.016,88.988,89.016,131199998.0
2006-10-11 13:26:00,89.006,89.018,88.997,89.017,158200001.0
2006-10-11 13:27:00,89.014,89.039,89.002,89.013,267099994.0
2006-10-11 13:28:00,89.035,89.037,89.016,89.025,129599998.0
2006-10-11 13:29:00,89.005,89.034,88.999,89.025,125999999.0
2006-10-11 13:30:00,89.009,89.055,88.998,89.037,137199999.0
2006-10-11 13:31:00,89.025,89.058,89.024,89.058,382399993.0
2006-10-11 13:32:00,89.053,89.077,89.043,89.05,114899999.0
2006-10-11 13:33:00,89.042,89.089,89.035,89.067,92300001.0
2006-10-11 13:34:00,89.052,89.081,89.047,89.059,265499999.0
2006-10-11 13:35:00,89.05,89.069,89.039,89.064,127100000.0
2006-10-11 13:36:00,89.054,89.072,89.02,89.035,164600000.0
2006-10-11 13:37:00,89.032,89.056,89.015,89.037,239199999.0
2006-10-11 13:38:00,89.034,89.05,89.012,89.023,120599999.0
2006-10-11 13:39:00,89.03,89.053,89.003,89.027,143700000.0
2006-10-11 13:40:00,89.011,89.058,89.007,89.029,216200002.0
2006-10-11 13:41:00,89.032,89.048,89.013,89.016,160300000.0
2006-10-11 13:42:00,89.048,89.049,89.012,89.012,224600003.0
2006-10-11 13:43:00,89.029,89.044,89.003,89.006,227099999.0
2006-10-11 13:44:00,89.018,89.051,89.016,89.037,212000003.0
2006-10-11 13:45:00,89.033,89.056,89.008,89.031,305099999.0
2006-10-11 13:46:00,89.053,89.073,89.042,89.07,158799999.0
2006-10-11 13:47:00,89.044,89.063,89.039,89.051,160300001.0
2006-10-11 13:48:00,89.044,89.056,89.021,89.026,348899997.0
2006-10-11 13:49:00,89.018,89.04,89.009,89.04,256199994.0
2006-10-11 13:50:00,89.029,89.041,89.008,89.025,243500001.0
2006-10-11 13:51:00,89.027,89.05,89.009,89.03,151299999.0
2006-10-11 13:52:00,89.035,89.05,89.01,89.023,211999999.0
2006-10-11 13:53:00,89.045,89.047,89.025,89.04,220900001.0
2006-10-11 13:54:00,89.01,89.051,89.01,89.043,147100000.0
2006-10-11 13:55:00,89.026,89.044,89.009,89.02,269800000.0
2006-10-11 13:56:00,89.027,89.047,88.997,89.047,190399999.0
2006-10-11 13:57:00,89.04,89.064,89.024,89.064,141500000.0
2006-10-11 13:58:00,89.047,89.056,89.027,89.041,120799999.0
2006-10-11 13:59:00,89.049,89.062,89.029,89.056,155899999.0
2006-10-11 14:00:00,89.041,89.077,89.038,89.066,126400001.0
2006-10-11 14:01:00,89.052,89.08,89.052,89.066,172900002.0
2006-10-11 14:02:00,89.032,89.072,89.027,89.072,160400000.0
2006-10-11 14:03:00,89.078,89.078,89.051,89.059,179500001.0
2006-10-11 14:04:00,89.084,89.087,89.06,89.075,142700000.0
2006-10-11 14:05:00,89.085,89.1,89.058,89.079,183700001.0
2006-10-11 14:06:00,89.074,89.101,89.06,89.078,302199998.0
2006-10-11 14:07:00,89.077,89.094,89.069,89.094,193300001.0
2006-10-11 14:08:00,89.091,89.095,89.057,89.064,111300000.0
2006-10-11 14:09:00,89.089,89.109,89.071,89.089,124200000.0
2006-10-11 14:10:00,89.103,89.103,89.077,89.077,122299999.0
2006-10-11 14:11:00,89.068,89.098,89.068,89.094,239800004.0
2006-10-11 14:12:00,89.094,89.094,89.059,89.079,172399999.0
2006-10-11 14:13:00,89.068,89.082,89.051,89.065,203200001.0
2006-10-11 14:14:00,89.08,89.091,89.053,89.053,172700002.0
2006-10-11 14:15:00,89.062,89.121,89.06,89.116,301700000.0
2006-10-11 14:16:00,89.09,89.115,89.067,89.115,209799998.0
2006-10-11 14:17:00,89.097,89.131,89.097,89.115,223100004.0
2006-10-11 14:18:00,89.092,89.12,89.084,89.102,190100000.0
2006-10-11 14:19:00,89.076,89.11,89.071,89.11,223599997.0
2006-10-11 14:20:00,89.12,89.14,89.113,89.118,251099997.0
2006-10-11 14:21:00,89.14,89.14,89.107,89.12,82500001.0
2006-10-11 14:22:00,89.124,89.143,89.106,89.12,131100000.0
2006-10-11 14:23:00,89.116,89.139,89.086,89.086,196899998.0
2006-10-11 14:24:00,89.108,89.13,89.086,89.104,257999997.0
2006-10-11 14:25:00,89.092,89.13,89.085,89.093,201800000.0
2006-10-11 14:26:00,89.1,89.119,89.074,89.095,183799997.0
2006-10-11 14:27:00,89.122,89.136,89.105,89.105,229599999.0
2006-10-11 14:28:00,89.117,89.124,89.096,89.107,219699999.0
2006-10-11 14:29:00,89.127,89.127,89.078,89.08,188800001.0
2006-10-11 14:30:00,89.116,89.132,89.102,89.106,248700000.0
2006-10-11 14:31:00,89.12,89.121,89.095,89.095,189299996.0
2006-10-11 14:32:00,89.113,89.126,89.105,89.119,100399999.0
2006-10-11 14:33:00,89.103,89.115,89.077,89.077,156099999.0
2006-10-11 14:34:00,89.117,89.127,89.096,89.103,140500002.0
2006-10-11 14:35:00,89.094,89.12,89.089,89.112,288600002.0
2006-10-11 14:36:00,89.121,89.133,89.091,89.1,200799999.0
2006-10-11 14:37:00,89.087,89.107,89.06,89.105,272299998.0
2006-10-11 14:38:00,89.105,89.107,89.077,89.09,184300001.0
2006-10-11 14:39:00,89.09,89.124,89.09,89.124,150599999.0
2006-10-11 14:40:00,89.1,89.123,89.1,89.121,271799999.0
2006-10-11 14:41:00,89.089,89.133,89.071,89.133,160500002.0
2006-10-11 14:42:00,89.113,89.114,89.083,89.083,166700001.0
2006-10-11 14:43:00,89.104,89.115,89.087,89.098,174300000.0
2006-10-11 14:44:00,89.12,89.128,89.094,89.107,328799998.0
2006-10-11 14:45:00,89.115,89.136,89.108,89.133,249899998.0
2006-10-11 14:46:00,89.116,89.137,89.11,89.128,206700002.0
2006-10-11 14:47:00,89.14,89.163,89.13,89.139,214499999.0
2006-10-11 14:48:00,89.15,89.15,89.113,89.113,147299997.0
2006-10-11 14:49:00,89.091,89.13,89.091,89.13,125900000.0
2006-10-11 14:50:00,89.145,89.146,89.109,89.121,187099999.0
2006-10-11 14:51:00,89.101,89.135,89.095,89.098,215699998.0
2006-10-11 14:52:00,89.13,89.132,89.098,89.114,220899996.0
2006-10-11 14:53:00,89.121,89.138,89.095,89.132,225500000.0
2006-10-11 14:54:00,89.119,89.137,89.115,89.133,170600003.0
2006-10-11 14:55:00,89.124,89.127,89.098,89.103,178299998.0
2006-10-11 14:56:00,89.098,89.127,89.081,89.109,118200000.0
2006-10-11 14:57:00,89.12,89.176,89.117,89.152,134800002.0
2006-10-11 14:58:00,89.156,89.173,89.134,89.142,93799999.0
2006-10-11 14:59:00,89.115,89.15,89.115,89.14,183799998.0
2006-10-11 15:00:00,89.126,89.138,89.109,89.119,83600000.0
2006-10-11 15:01:00,89.088,89.117,89.082,89.107,335899997.0
2006-10-11 15:02:00,89.127,89.128,89.096,89.096,230900003.0
2006-10-11 15:03:00,89.088,89.111,89.079,89.089,228100006.0
2006-10-11 15:04:00,89.08,89.096,89.066,89.091,229200002.0
2006-10-11 15:05:00,89.086,89.1,89.072,89.098,247399998.0
2006-10-11 15:06:00,89.088,89.103,89.061,89.077,211200003.0
2006-10-11 15:07:00,89.066,89.1,89.019,89.088,188799998.0
2006-10-11 15:08:00,89.087,89.115,89.065,89.092,244300001.0
2006-10-11 15:09:00,89.117,89.144,89.09,89.105,266900001.0
2006-10-11 15:10:00,89.125,89.163,89.119,89.147,245700004.0
2006-10-11 15:11:00,89.138,89.165,89.125,89.145,232399999.0
2006-10-11 15:12:00,89.134,89.161,89.129,89.147,263300002.0
2006-10-11 15:13:00,89.151,89.151,89.123,89.124,132899999.0
2006-10-11 15:14:00,89.116,89.157,89.109,89.157,162899996.0
2006-10-11 15:15:00,89.146,89.155,89.129,89.134,243799998.0
2006-10-11 15:16:00,89.135,89.151,89.113,89.123,133300001.0
2006-10-11 15:17:00,89.103,89.124,89.08,89.099,107400001.0
2006-10-11 15:18:00,89.086,89.112,89.068,89.094,262799996.0
2006-10-11 15:19:00,89.106,89.125,89.082,89.082,186999998.0
2006-10-11 15:20:00,89.081,89.097,89.061,89.09,92000000.0
2006-10-11 15:21:00,89.062,89.083,89.043,89.066,134199999.0
2006-10-11 15:22:00,89.071,89.078,89.051,89.073,287300000.0
2006-10-11 15:23:00,89.067,89.094,89.058,89.074,143700000.0
2006-10-11 15:24:00,89.094,89.094,89.06,89.064,178699999.0
2006-10-11 15:25:00,89.071,89.089,89.056,89.088,113399999.0
2006-10-11 15:26:00,89.078,89.103,89.078,89.103,245999998.0
2006-10-11 15:27:00,89.103,89.112,89.066,89.095,168100001.0
2006-10-11 15:28:00,89.085,89.109,89.073,89.081,181099999.0
2006-10-11 15:29:00,89.075,89.102,89.062,89.089,272599995.0
2006-10-11 15:30:00,89.079,89.103,89.079,89.103,241900001.0
2006-10-11 15:31:00,89.088,89.098,89.071,89.079,211400001.0
2006-10-11 15:32:00,89.071,89.095,89.059,89.095,135500003.0
2006-10-11 15:33:00,89.072,89.091,89.06,89.06,78599999.0
2006-10-11 15:34:00,89.085,89.101,89.083,89.094,247700003.0
2006-10-11 15:35:00,89.102,89.102,89.066,89.081,185400003.0
2006-10-11 15:36:00,89.068,89.09,89.053,89.065,209300001.0
2006-10-11 15:37:00,89.081,89.106,89.073,89.093,145000002.0
2006-10-11 15:38:00,89.097,89.097,89.068,89.075,206799997.0
2006-10-11 15:39:00,89.053,89.078,89.052,89.078,179900000.0
2006-10-11 15:40:00,89.042,89.065,88.951,89.044,240999999.0
2006-10-11 15:41:00,89.057,89.063,89.03,89.03,130099998.0
2006-10-11 15:42:00,89.04,89.069,89.034,89.065,315499998.0
2006-10-11 15:43:00,89.061,89.083,89.033,89.057,320000000.0
2006-10-11 15:44:00,89.077,89.077,89.042,89.042,204299999.0
2006-10-11 15:45:00,89.068,89.082,89.052,89.072,233000002.0
2006-10-11 15:46:00,89.069,89.097,89.051,89.077,245700000.0
2006-10-11 15:47:00,89.069,89.086,89.039,89.058,192799998.0
2006-10-11 15:48:00,89.062,89.085,89.045,89.07,167000001.0
2006-10-11 15:49:00,89.066,89.088,89.049,89.06,217200000.0
2006-10-11 15:50:00,89.078,89.079,89.03,89.039,172600002.0
2006-10-11 15:51:00,89.026,89.076,89.018,89.076,153099997.0
2006-10-11 15:52:00,89.07,89.084,89.051,89.074,189800001.0
2006-10-11 15:53:00,89.064,89.088,89.058,89.088,173100000.0
2006-10-11 15:54:00,89.086,89.123,89.085,89.123,230999996.0
2006-10-11 15:55:00,89.123,89.124,89.096,89.096,253499996.0
2006-10-11 15:56:00,89.098,89.128,89.098,89.128,141300001.0
2006-10-11 15:57:00,89.118,89.134,89.095,89.111,120000000.0
2006-10-11 15:58:00,89.106,89.143,89.104,89.117,191199999.0
2006-10-11 15:59:00,89.091,89.116,89.082,89.094,142400001.0
2006-10-11 16:00:00,89.087,89.122,89.072,89.091,325499998.0
2006-10-11 16:01:00,89.086,89.121,89.086,89.121,203599997.0
2006-10-11 16:02:00,89.109,89.138,89.104,89.117,228500000.0
2006-10-11 16:03:00,89.108,89.129,89.09,89.092,253600000.0
2006-10-11 16:04:00,89.109,89.127,89.081,89.097,151300002.0
2006-10-11 16:05:00,89.095,89.115,89.072,89.093,154700000.0
2006-10-11 16:06:00,89.09,89.106,89.065,89.084,124000000.0
2006-10-11 16:07:00,89.078,89.111,89.078,89.111,155699999.0
2006-10-11 16:08:00,89.082,89.117,89.081,89.095,319300001.0
2006-10-11 16:09:00,89.114,89.128,89.093,89.093,193699998.0
2006-10-11 16:10:00,89.115,89.128,89.107,89.118,208900002.0
2006-10-11 16:11:00,89.12,89.125,89.088,89.091,127300001.0
2006-10-11 16:12:00,89.11,89.139,89.098,89.117,216600000.0
2006-10-11 16:13:00,89.125,89.125,89.098,89.107,147200001.0
2006-10-11 16:14:00,89.117,89.139,89.094,89.109,173000000.0
2006-10-11 16:15:00,89.128,89.135,89.103,89.135,141299999.0
2006-10-11 16:16:00,89.133,89.155,89.115,89.12,175099999.0
2006-10-11 16:17:00,89.112,89.123,89.092,89.111,211300002.0
2006-10-11 16:18:00,89.122,89.122,89.09,89.113,107799999.0
2006-10-11 16:19:00,89.11,89.11,89.088,89.088,117100001.0
2006-10-11 16:20:00,89.11,89.11,89.075,89.079,354999996.0
2006-10-11 16:21:00,89.081,89.099,89.054,89.066,175100002.0
2006-10-11 16:22:00,89.078,89.11,89.072,89.092,254300001.0
2006-10-11 16:23:00,89.1,89.124,89.087,89.115,247399998.0
2006-10-11 16:24:00,89.124,89.13,89.106,89.106,143500001.0
2006-10-11 16:25:00,89.099,89.116,89.083,89.084,269399999.0
2006-10-11 16:26:00,89.093,89.108,89.061,89.088,145999998.0
2006-10-11 16:27:00,89.112,89.123,89.095,89.11,227299998.0
2006-10-11 16:28:00,89.109,89.119,89.081,89.088,266300004.0
2006-10-11 16:29:00,89.089,89.114,89.077,89.093,183000000.0
2006-10-11 16:30:00,89.079,89.103,89.063,89.101,288699993.0
2006-10-11 16:31:00,89.089,89.108,89.078,89.106,201400002.0
2006-10-11 16:32:00,89.115,89.118,89.09,89.1,182299999.0
2006-10-11 16:33:00,89.126,89.128,89.098,89.098,232300005.0
2006-10-11 16:34:00,89.112,89.117,89.092,89.102,171000000.0
2006-10-11 16:35:00,89.084,89.103,89.072,89.1,159999998.0
2006-10-11 16:36:00,89.078,89.124,89.068,89.102,129699999.0
2006-10-11 16:37:00,89.139,89.139,89.093,89.1,183299997.0
2006-10-11 16:38:00,89.105,89.125,89.099,89.11,132599998.0
2006-10-11 16:39:00,89.11,89.124,89.083,89.101,141100002.0
2006-10-11 16:40:00,89.093,89.114,89.068,89.099,284999999.0
2006-10-11 16:41:00,89.113,89.124,89.093,89.111,173900001.0
2006-10-11 16:42:00,89.111,89.111,89.066,89.068,298599997.0
2006-10-11 16:43:00,89.103,89.113,89.081,89.096,116000000.0
2006-10-11 16:44:00,89.085,89.105,89.081,89.093,140200000.0
2006-10-11 16:45:00,89.078,89.095,89.065,89.078,210899999.0
2006-10-11 16:46:00,89.09,89.104,89.077,89.086,220200001.0
2006-10-11 16:47:00,89.092,89.1,89.074,89.088,240300002.0
2006-10-11 16:48:00,89.028,89.076,89.027,89.06,256999999.0
2006-10-11 16:49:00,89.059,89.071,89.046,89.07,276399999.0
2006-10-11 16:50:00,89.061,89.077,89.042,89.067,133599999.0
2006-10-11 16:51:00,89.06,89.076,89.047,89.054,269599994.0
2006-10-11 16:52:00,89.074,89.108,89.065,89.081,275000001.0
2006-10-11 16:53:00,89.063,89.081,89.049,89.065,260300003.0
2006-10-11 16:54:00,89.05,89.054,89.027,89.029,154700002.0
2006-10-11 16:55:00,89.028,89.046,89.005,89.026,172500001.0
2006-10-11 16:56:00,88.994,89.042,88.994,89.042,71300002.0
2006-10-11 16:57:00,89.023,89.064,89.023,89.056,221099996.0
2006-10-11 16:58:00,89.053,89.053,89.009,89.013,190199997.0
2006-10-11 16:59:00,89.013,89.049,89.003,89.026,168100000.0
2006-10-11 17:00:00,89.018,89.053,89.015,89.03,230600003.0
2006-10-11 17:01:00,89.037,89.058,89.016,89.022,157600001.0
2006-10-11 17:02:00,89.034,89.048,89.014,89.019,159799998.0
2006-10-11 17:03:00,89.039,89.053,89.011,89.017,242699999.0
2006-10-11 17:04:00,89.049,89.062,89.026,89.039,170500000.0
2006-10-11 17:05:00,89.063,89.063,89.038,89.04,96899998.0
2006-10-11 17:06:00,89.034,89.056,89.016,89.048,212599999.0
2006-10-11 17:07:00,89.053,89.072,89.034,89.053,186599997.0
2006-10-11 17:08:00,89.055,89.059,89.032,89.045,252799999.0
2006-10-11 17:09:00,89.032,89.067,89.032,89.06,195900000.0
2006-10-11 17:10:00,89.068,89.068,89.031,89.039,118900001.0
2006-10-11 17:11:00,89.052,89.087,89.052,89.083,210899999.0
2006-10-11 17:12:00,89.056,89.075,89.048,89.075,112299998.0
2006-10-11 17:13:00,89.058,89.083,89.054,89.08,223499999.0
2006-10-11 17:14:00,89.065,89.085,89.058,89.084,180200002.0
2006-10-11 17:15:00,89.075,89.087,89.057,89.075,260800002.0
2006-10-11 17:16:00,89.056,89.083,89.055,89.077,131000000.0
2006-10-11 17:17:00,89.05,89.071,89.037,89.037,217300003.0
2006-10-11 17:18:00,89.041,89.078,89.041,89.078,160099999.0
2006-10-11 17:19:00,89.057,89.076,89.038,89.047,145400003.0
2006-10-11 17:20:00,89.045,89.085,89.037,89.085,145000000.0
2006-10-11 17:21:00,89.071,89.086,89.045,89.072,302900003.0
2006-10-11 17:22:00,89.086,89.104,89.069,89.091,190699997.0
2006-10-11 17:23:00,89.107,89.107,89.036,89.046,170599998.0
2006-10-11 17:24:00,89.034,89.055,89.028,89.032,168700001.0
2006-10-11 17:25:00,89.038,89.038,88.996,89.01,243899997.0
2006-10-11 17:26:00,88.997,89.023,88.997,89.015,205300001.0
2006-10-11 17:27:00,89.035,89.056,89.024,89.041,201200006.0
2006-10-11 17:28:00,89.024,89.054,89.021,89.021,210400001.0
2006-10-11 17:29:00,89.032,89.059,89.014,89.043,207499998.0
2006-10-11 17:30:00,89.026,89.061,89.019,89.061,181500001.0
2006-10-11 17:31:00,89.061,89.061,89.012,89.017,214999999.0
2006-10-11 17:32:00,89.024,89.052,89.024,89.048,190499999.0
2006-10-11 17:33:00,89.039,89.039,88.988,89.003,149299999.0
2006-10-11 17:34:00,89.014,89.014,88.98,88.98,85100000.0
2006-10-11 17:35:00,89.028,89.028,88.994,89.012,227199998.0
2006-10-11 17:36:00,88.993,89.028,88.978,89.028,135000002.0
2006-10-11 17:37:00,88.995,89.013,88.981,89.013,184799999.0
2006-10-11 17:38:00,88.998,89.009,88.977,88.988,178700001.0
2006-10-11 17:39:00,88.98,89.001,88.945,88.972,91800000.0
2006-10-11 17:40:00,88.964,88.993,88.95,88.965,253100000.0
2006-10-11 17:41:00,89.007,89.01,88.96,88.96,231100000.0
2006-10-11 17:42:00,88.973,88.999,88.964,88.978,224400001.0
2006-10-11 17:43:00,88.975,89.014,88.965,88.995,282000004.0
2006-10-11 17:44:00,88.977,89.003,88.952,89.003,199299998.0
2006-10-11 17:45:00,89.002,89.009,88.972,88.972,117999998.0
2006-10-11 17:46:00,88.988,89.007,88.974,88.977,306000002.0
2006-10-11 17:47:00,88.966,88.999,88.959,88.974,193399998.0
2006-10-11 17:48:00,88.963,88.995,88.95,88.967,136899998.0
2006-10-11 17:49:00,88.964,88.987,88.944,88.975,286699999.0
2006-10-11 17:50:00,88.96,88.983,88.933,88.956,190299999.0
2006-10-11 17:51:00,88.935,88.965,88.921,88.937,349399997.0
2006-10-11 17:52:00,88.942,88.942,88.913,88.914,224299999.0
2006-10-11 17:53:00,88.92,88.933,88.891,88.921,306700005.0
2006-10-11 17:54:00,88.932,88.946,88.924,88.942,244700000.0
2006-10-11 17:55:00,88.912,88.951,88.906,88.938,186499996.0
2006-10-11 17:56:00,88.94,88.948,88.908,88.945,252800003.0
2006-10-11 17:57:00,88.902,88.935,88.902,88.927,133900001.0
2006-10-11 17:58:00,88.906,88.926,88.886,88.903,201600000.0
2006-10-11 17:59:00,88.895,88.916,88.893,88.913,257600002.0
2006-10-11 18:00:00,88.895,88.908,88.86,88.881,250000000.0
2006-10-11 18:01:00,88.881,88.905,88.866,88.893,1152099994.0
2006-10-11 18:02:00,88.905,88.906,88.865,88.876,1839599996.0
2006-10-11 18:03:00,88.89,88.904,88.862,88.889,1989999997.0
2006-10-11 18:04:00,88.864,88.909,88.861,88.9,1626699995.0
2006-10-11 18:05:00,88.902,88.915,88.875,88.876,1912999999.0
2006-10-11 18:06:00,88.881,88.912,88.881,88.907,1630799999.0
2006-10-11 18:07:00,88.888,88.926,88.872,88.885,1651199998.0
2006-10-11 18:08:00,88.878,88.892,88.849,88.864,2140000000.0
2006-10-11 18:09:00,88.883,88.902,88.87,88.88,1727299991.0
2006-10-11 18:10:00,88.881,88.909,88.867,88.879,1773399992.0
2006-10-11 18:11:00,88.901,88.908,88.877,88.884,972400003.0
2006-10-11 18:12:00,88.899,88.919,88.877,88.886,1095099998.0
2006-10-11 18:13:00,88.9,88.919,88.881,88.892,1188700000.0
2006-10-11 18:14:00,88.892,88.927,88.87,88.927,1592099995.0
2006-10-11 18:15:00,88.89,88.923,88.881,88.902,2082600005.0
2006-10-11 18:16:00,88.876,88.91,88.872,88.905,2112000012.0
2006-10-11 18:17:00,88.901,88.912,88.871,88.874,724399992.0
2006-10-11 18:18:00,88.908,88.922,88.859,88.885,1100700003.0
2006-10-11 18:19:00,88.89,88.923,88.883,88.906,1945400003.0
2006-10-11 18:20:00,88.901,88.905,88.858,88.877,1631899992.0
2006-10-11 18:21:00,88.884,88.901,88.86,88.89,1655499999.0
2006-10-11 18:22:00,88.898,88.902,88.869,88.869,1725999992.0
2006-10-11 18:23:00,88.872,88.879,88.841,88.868,1239799999.0
2006-10-11 18:24:00,88.88,88.899,88.86,88.874,1597499998.0
2006-10-11 18:26:00,88.876,88.892,88.86,88.875,1728700007.0
2006-10-11 18:27:00,88.877,88.896,88.865,88.883,1234099996.0
2006-10-11 18:28:00,88.86,88.891,88.851,88.871,1256200002.0
2006-10-11 18:29:00,88.897,88.898,88.866,88.881,1217599992.0
2006-10-11 18:30:00,88.865,88.893,88.845,88.893,734699998.0
2006-10-11 18:31:00,88.878,88.895,88.851,88.877,1222099993.0
2006-10-11 18:32:00,88.867,88.888,88.85,88.878,1772999999.0
2006-10-11 18:33:00,88.86,88.899,88.853,88.899,1934800002.0
2006-10-11 18:34:00,88.88,88.895,88.854,88.87,1852299997.0
2006-10-11 18:35:00,88.875,88.897,88.867,88.882,1397599997.0
2006-10-11 18:36:00,88.854,88.89,88.818,88.848,1506299994.0
2006-10-11 18:37:00,88.867,88.882,88.835,88.861,1002100000.0
2006-10-11 18:38:00,88.878,88.879,88.841,88.854,610599997.0
2006-10-11 18:39:00,88.868,88.903,88.865,88.882,304900000.0
2006-10-11 18:40:00,88.905,88.92,88.894,88.915,696100000.0
2006-10-11 18:41:00,88.918,88.92,88.89,88.894,723100000.0
2006-10-11 18:42:00,88.913,88.948,88.889,88.929,567000002.0
2006-10-11 18:43:00,88.94,88.945,88.908,88.92,1246399991.0
2006-10-11 18:44:00,88.911,88.926,88.879,88.899,818999999.0
2006-10-11 18:45:00,88.905,88.912,88.874,88.874,996399998.0
2006-10-11 18:46:00,88.899,88.902,88.863,88.882,736300003.0
2006-10-11 18:47:00,88.89,88.9,88.871,88.887,563199996.0
2006-10-11 18:48:00,88.858,88.898,88.847,88.876,744699999.0
2006-10-11 18:49:00,88.842,88.88,88.838,88.866,1076300003.0
2006-10-11 18:50:00,88.855,88.877,88.837,88.846,923900001.0
2006-10-11 18:51:00,88.86,88.898,88.846,88.875,417199998.0
2006-10-11 18:52:00,88.888,88.891,88.852,88.89,784699998.0
2006-10-11 18:53:00,88.889,88.889,88.845,88.854,813000001.0
2006-10-11 18:54:00,88.857,88.894,88.852,88.891,1039699992.0
2006-10-11 18:55:00,88.861,88.902,88.86,88.878,980099999.0
2006-10-11 18:56:00,88.861,88.886,88.843,88.879,406500003.0
2006-10-11 18:57:00,88.876,88.892,88.853,88.861,371799998.0
2006-10-11 18:58:00,88.839,88.889,88.839,88.889,1278200000.0
2006-10-11 18:59:00,88.865,88.891,88.843,88.882,793299995.0
2006-10-11 19:00:00,88.89,88.891,88.846,88.873,617000005.0
2006-10-11 19:01:00,88.876,88.884,88.832,88.864,508399997.0
2006-10-11 19:02:00,88.891,88.9,88.873,88.892,237500002.0
2006-10-11 19:03:00,88.88,88.897,88.845,88.876,737200002.0
2006-10-11 19:04:00,88.882,88.916,88.861,88.903,834099999.0
2006-10-11 19:05:00,88.9,88.929,88.883,88.898,474999999.0
2006-10-11 19:06:00,88.886,88.915,88.853,88.911,557799994.0
2006-10-11 19:07:00,88.9,88.927,88.897,88.912,1099299998.0
2006-10-11 19:08:00,88.894,88.914,88.867,88.903,957499999.0
2006-10-11 19:09:00,88.915,88.936,88.888,88.907,520799999.0
2006-10-11 19:10:00,88.925,88.93,88.903,88.903,482699999.0
2006-10-11 19:11:00,88.893,88.925,88.884,88.893,129400001.0
2006-10-11 19:12:00,88.915,88.938,88.89,88.935,293700001.0
2006-10-11 19:13:00,88.924,88.946,88.895,88.91,418999997.0
2006-10-11 19:14:00,88.935,88.935,88.883,88.886,583599998.0
2006-10-11 19:15:00,88.892,88.929,88.89,88.92,550000000.0
2006-10-11 19:16:00,88.928,88.952,88.916,88.926,250200000.0
2006-10-11 19:17:00,88.916,88.944,88.901,88.942,710299999.0
2006-10-11 19:18:00,88.927,88.943,88.895,88.902,314700001.0
2006-10-11 19:19:00,88.912,88.931,88.895,88.921,695100000.0
2006-10-11 19:20:00,88.933,88.935,88.908,88.91,357500000.0
2006-10-11 19:21:00,88.912,88.927,88.889,88.925,230999997.0
2006-10-11 19:22:00,88.925,88.926,88.846,88.9,350000003.0
2006-10-11 19:23:00,88.942,88.943,88.909,88.917,1576799998.0
2006-10-11 19:24:00,88.913,88.943,88.886,88.921,689299996.0
2006-10-11 19:25:00,88.916,88.925,88.887,88.889,761400001.0
2006-10-11 19:26:00,88.924,88.952,88.897,88.909,1401399995.0
2006-10-11 19:27:00,88.898,88.926,88.879,88.913,1159499995.0
2006-10-11 19:28:00,88.887,88.912,88.88,88.905,524899995.0
2006-10-11 19:29:00,88.901,88.906,88.87,88.893,546199999.0
2006-10-11 19:30:00,88.905,88.908,88.869,88.881,999299996.0
2006-10-11 19:31:00,88.902,88.928,88.88,88.899,626899997.0
2006-10-11 19:32:00,88.905,88.927,88.887,88.917,808000004.0
2006-10-11 19:33:00,88.917,88.919,88.888,88.905,541599996.0
2006-10-11 19:34:00,88.91,88.91,88.875,88.877,904199992.0
2006-10-11 19:35:00,88.901,88.922,88.875,88.894,720499999.0
2006-10-11 19:36:00,88.92,88.925,88.883,88.92,410699998.0
2006-10-11 19:37:00,88.918,88.939,88.893,88.928,290799996.0
2006-10-11 19:38:00,88.891,88.932,88.891,88.905,914000004.0
2006-10-11 19:39:00,88.915,88.933,88.892,88.909,1014099994.0
2006-10-11 19:40:00,88.922,88.936,88.885,88.906,487600000.0
2006-10-11 19:41:00,88.92,88.93,88.879,88.91,926499996.0
2006-10-11 19:42:00,88.928,88.939,88.896,88.898,562699999.0
2006-10-11 19:43:00,88.886,88.922,88.877,88.917,362299995.0
2006-10-11 19:44:00,88.907,88.926,88.885,88.902,501599998.0
2006-10-11 19:45:00,88.915,88.928,88.884,88.913,435100003.0
2006-10-11 19:46:00,88.883,88.917,88.879,88.913,459600001.0
2006-10-11 19:47:00,88.884,88.928,88.884,88.915,190999999.0
2006-10-11 19:48:00,88.912,88.93,88.886,88.928,955500006.0
2006-10-11 19:49:00,88.922,88.945,88.886,88.899,399899999.0
2006-10-11 19:50:00,88.908,88.948,88.89,88.931,367000002.0
2006-10-11 19:51:00,88.906,88.929,88.901,88.913,344699999.0
2006-10-11 19:52:00,88.909,88.94,88.886,88.919,459499999.0
2006-10-11 19:53:00,88.919,88.941,88.9,88.918,729699995.0
2006-10-11 19:54:00,88.919,88.931,88.886,88.889,847399995.0
2006-10-11 19:55:00,88.919,88.935,88.889,88.897,413999996.0
2006-10-11 19:56:00,88.914,88.924,88.888,88.9,420499997.0
2006-10-11 19:57:00,88.909,88.925,88.882,88.915,535699993.0
2006-10-11 19:58:00,88.894,88.923,88.882,88.898,900800005.0
2006-10-11 19:59:00,88.901,88.92,88.881,88.919,742599993.0
2006-10-11 20:00:00,88.904,88.947,88.897,88.934,373299996.0
2006-10-11 20:01:00,88.91,88.94,88.863,88.919,464400002.0
2006-10-11 20:02:00,88.906,88.942,88.865,88.925,741899996.0
2006-10-11 20:03:00,88.927,88.94,88.906,88.912,383199999.0
2006-10-11 20:04:00,88.932,88.932,88.864,88.905,333899997.0
2006-10-11 20:05:00,88.927,88.944,88.894,88.911,628900001.0
2006-10-11 20:06:00,88.905,88.907,88.868,88.884,937899994.0
2006-10-11 20:07:00,88.911,88.911,88.867,88.875,691799999.0
2006-10-11 20:08:00,88.877,88.879,88.842,88.858,362799999.0
2006-10-11 20:09:00,88.859,88.903,88.858,88.892,523600000.0
2006-10-11 20:10:00,88.877,88.898,88.85,88.886,778999995.0
2006-10-11 20:11:00,88.888,88.889,88.854,88.862,992100002.0
2006-10-11 20:12:00,88.872,88.881,88.846,88.865,1581099994.0
2006-10-11 20:13:00,88.878,88.898,88.874,88.898,732600006.0
2006-10-11 20:14:00,88.908,88.91,88.867,88.882,664099998.0
2006-10-11 20:15:00,88.869,88.895,88.859,88.884,740800007.0
2006-10-11 20:16:00,88.887,88.917,88.883,88.903,783600001.0
2006-10-11 20:17:00,88.906,88.906,88.857,88.873,323100001.0
2006-10-11 20:18:00,88.896,88.905,88.875,88.896,167900001.0
2006-10-11 20:19:00,88.894,88.906,88.862,88.875,292700004.0
2006-10-11 20:20:00,88.881,88.902,88.871,88.885,635799996.0
2006-10-11 20:21:00,88.89,88.9,88.873,88.883,479199999.0
2006-10-11 20:22:00,88.881,88.901,88.866,88.882,724399998.0
2006-10-11 20:23:00,88.855,88.909,88.855,88.901,472199999.0
2006-10-11 20:24:00,88.886,88.911,88.873,88.879,397299997.0
2006-10-11 20:25:00,88.863,88.891,88.856,88.875,619099996.0
2006-10-11 20:26:00,88.882,88.895,88.859,88.879,395299999.0
2006-10-11 20:27:00,88.875,88.91,88.874,88.91,455800003.0
2006-10-11 20:28:00,88.881,88.901,88.859,88.893,982899995.0
2006-10-11 20:29:00,88.909,88.909,88.858,88.863,1591299991.0
2006-10-11 20:30:00,88.883,88.91,88.87,88.887,1515599996.0
2006-10-11 20:31:00,88.904,88.929,88.89,88.923,1058399997.0
2006-10-11 20:32:00,88.923,88.926,88.883,88.9,1006300001.0
2006-10-11 20:33:00,88.908,88.934,88.895,88.924,701100002.0
2006-10-11 20:34:00,88.924,88.936,88.91,88.932,471799998.0
2006-10-11 20:35:00,88.921,88.94,88.892,88.91,445099999.0
2006-10-11 20:36:00,88.901,88.935,88.877,88.935,556199995.0
2006-10-11 20:37:00,88.927,88.947,88.891,88.922,555300002.0
2006-10-11 20:38:00,88.936,88.939,88.895,88.911,863599992.0
2006-10-11 20:39:00,88.911,88.929,88.888,88.919,646700005.0
2006-10-11 20:40:00,88.908,88.93,88.897,88.897,1241000006.0
2006-10-11 20:41:00,88.902,88.929,88.889,88.911,1107700003.0
2006-10-11 20:42:00,88.917,88.943,88.913,88.921,910199997.0
2006-10-11 20:43:00,88.897,88.922,88.894,88.912,796199992.0
2006-10-11 20:44:00,88.907,88.919,88.869,88.89,813999998.0
2006-10-11 20:45:00,88.899,88.914,88.863,88.904,732699996.0
2006-10-11 20:46:00,88.914,88.918,88.882,88.882,677799999.0
2006-10-11 20:47:00,88.903,88.903,88.864,88.881,1027599992.0
2006-10-11 20:48:00,88.861,88.895,88.83,88.877,741199995.0
2006-10-11 20:49:00,88.893,88.893,88.821,88.851,434999999.0
2006-10-11 20:50:00,88.867,88.867,88.823,88.841,1045400002.0
2006-10-11 20:51:00,88.812,88.852,88.795,88.815,530399992.0
2006-10-11 20:52:00,88.793,88.845,88.777,88.833,352599998.0
2006-10-11 20:53:00,88.851,88.885,88.844,88.885,1188899995.0
2006-10-11 20:54:00,88.876,88.919,88.876,88.914,445700004.0
2006-10-11 20:55:00,88.888,88.921,88.853,88.911,1181299991.0
2006-10-11 20:56:00,88.882,88.907,88.866,88.88,600400001.0
2006-10-11 20:57:00,88.866,88.873,88.824,88.841,902499989.0
2006-10-11 20:58:00,88.868,88.873,88.829,88.839,1411000003.0
2006-10-11 20:59:00,88.856,88.869,88.825,88.869,1084300000.0
2006-10-11 21:00:00,88.874,88.884,88.834,88.848,1287399998.0
2006-10-11 21:01:00,88.875,88.882,88.848,88.85,1000200001.0
2006-10-11 21:02:00,88.844,88.89,88.839,88.85,492499999.0
2006-10-11 21:03:00,88.837,88.837,88.8,88.812,418599999.0
2006-10-11 21:04:00,88.822,88.831,88.773,88.773,443899994.0
2006-10-11 21:05:00,88.793,88.862,88.769,88.826,582099996.0
2006-10-11 21:06:00,88.872,88.891,88.853,88.873,628099997.0
2006-10-11 21:07:00,88.866,88.888,88.832,88.859,652699998.0
2006-10-11 21:08:00,88.882,88.889,88.841,88.846,807499999.0
2006-10-11 21:09:00,88.852,88.88,88.837,88.844,267699999.0
2006-10-11 21:10:00,88.836,88.856,88.808,88.846,694800008.0
2006-10-11 21:11:00,88.828,88.864,88.812,88.832,375600002.0
2006-10-11 21:12:00,88.837,88.877,88.814,88.851,323499998.0
2006-10-11 21:13:00,88.869,88.878,88.834,88.848,417099990.0
2006-10-11 21:14:00,88.862,88.876,88.841,88.85,654999999.0
2006-10-11 21:15:00,88.849,88.892,88.838,88.872,925000001.0
2006-10-11 21:16:00,88.85,88.875,88.839,88.87,873999995.0
2006-10-11 21:17:00,88.848,88.876,88.827,88.84,851199998.0
2006-10-11 21:18:00,88.87,88.885,88.84,88.866,718200002.0
2006-10-11 21:19:00,88.845,88.883,88.841,88.872,649799998.0
2006-10-11 21:20:00,88.849,88.881,88.835,88.876,1390600002.0
2006-10-11 21:21:00,88.856,88.882,88.841,88.863,856200000.0
2006-10-11 21:22:00,88.85,88.874,88.836,88.845,1031099997.0
2006-10-11 21:23:00,88.855,88.879,88.834,88.846,718600004.0
2006-10-11 21:24:00,88.887,88.896,88.861,88.867,784600004.0
2006-10-11 21:25:00,88.856,88.904,88.856,88.889,900499999.0
2006-10-11 21:26:00,88.877,88.907,88.864,88.874,584900000.0
2006-10-11 21:27:00,88.857,88.889,88.855,88.884,453999996.0
2006-10-11 21:28:00,88.866,88.899,88.847,88.859,451499998.0
2006-10-11 21:29:00,88.861,88.899,88.854,88.885,569900002.0
2006-10-11 21:30:00,88.868,88.908,88.854,88.854,320700002.0
2006-10-11 21:31:00,88.863,88.884,88.84,88.875,294100001.0
2006-10-11 21:32:00,88.85,88.882,88.83,88.854,393700000.0
2006-10-11 21:33:00,88.848,88.863,88.827,88.837,408600003.0
2006-10-11 21:34:00,88.852,88.878,88.847,88.875,236300000.0
2006-10-11 21:35:00,88.871,88.876,88.839,88.845,606999997.0
2006-10-11 21:36:00,88.857,88.877,88.843,88.859,382200002.0
2006-10-11 21:37:00,88.867,88.875,88.841,88.862,628400003.0
2006-10-11 21:38:00,88.853,88.877,88.835,88.842,212599997.0
2006-10-11 21:39:00,88.837,88.871,88.816,88.859,330899999.0
2006-10-11 21:40:00,88.846,88.88,88.824,88.836,604399995.0
2006-10-11 21:41:00,88.87,88.885,88.842,88.853,422499993.0
2006-10-11 21:42:00,88.871,88.881,88.857,88.859,370600000.0
2006-10-11 21:43:00,88.877,88.888,88.862,88.883,371400005.0
2006-10-11 21:44:00,88.85,88.905,88.85,88.895,963700003.0
2006-10-11 21:45:00,88.895,88.898,88.852,88.876,471799995.0
2006-10-11 21:46:00,88.885,88.903,88.864,88.896,227700000.0
2006-10-11 21:47:00,88.863,88.899,88.856,88.886,466000000.0
2006-10-11 21:48:00,88.864,88.893,88.831,88.871,757199995.0
2006-10-11 21:49:00,88.878,88.89,88.842,88.852,272500002.0
2006-10-11 21:50:00,88.871,88.887,88.858,88.866,195599998.0
2006-10-11 21:51:00,88.861,88.889,88.86,88.884,355099999.0
2006-10-11 21:52:00,88.897,88.908,88.861,88.861,225399997.0
2006-10-11 21:53:00,88.87,88.89,88.857,88.877,490200002.0
2006-10-11 21:54:00,88.881,88.915,88.865,88.9,391199993.0
2006-10-11 21:55:00,88.889,88.914,88.886,88.906,257599999.0
2006-10-11 21:56:00,88.899,88.925,88.882,88.9,280099997.0
2006-10-11 21:57:00,88.919,88.922,88.885,88.887,225899997.0
2006-10-11 21:58:00,88.866,88.902,88.866,88.897,118200000.0
2006-10-11 21:59:00,88.883,88.909,88.867,88.881,270600000.0
2006-10-11 22:00:00,88.869,88.905,88.859,88.877,558499998.0
2006-10-11 22:01:00,88.892,88.9,88.867,88.872,568400005.0
2006-10-11 22:02:00,88.88,88.904,88.853,88.87,709899990.0
2006-10-11 22:03:00,88.877,88.913,88.854,88.854,402999995.0
2006-10-11 22:04:00,88.847,88.901,88.847,88.891,701699998.0
2006-10-11 22:05:00,88.902,88.909,88.877,88.878,162199998.0
2006-10-11 22:06:00,88.865,88.87,88.843,88.858,217199999.0
2006-10-11 22:07:00,88.852,88.904,88.851,88.901,234399997.0
2006-10-11 22:08:00,88.889,88.896,88.864,88.869,162000001.0
2006-10-11 22:09:00,88.874,88.899,88.853,88.87,196899997.0
2006-10-11 22:10:00,88.884,88.885,88.853,88.864,238300004.0
2006-10-11 22:11:00,88.886,88.908,88.855,88.871,375800001.0
2006-10-11 22:12:00,88.875,88.896,88.861,88.891,418800002.0
2006-10-11 22:13:00,88.874,88.905,88.86,88.878,268499999.0
2006-10-11 22:14:00,88.852,88.899,88.852,88.889,329699999.0
2006-10-11 22:15:00,88.885,88.921,88.867,88.904,281800000.0
2006-10-11 22:16:00,88.925,88.948,88.89,88.912,437299995.0
2006-10-11 22:17:00,88.925,88.925,88.897,88.904,332600004.0
2006-10-11 22:18:00,88.905,88.928,88.894,88.92,460099995.0
2006-10-11 22:19:00,88.909,88.935,88.896,88.92,286899999.0
2006-10-11 22:20:00,88.912,88.916,88.879,88.895,206500002.0
2006-10-11 22:21:00,88.911,88.932,88.891,88.901,250100001.0
2006-10-11 22:22:00,88.894,88.919,88.881,88.913,414599993.0
2006-10-11 22:23:00,88.893,88.929,88.869,88.897,497699999.0
2006-10-11 22:24:00,88.875,88.931,88.875,88.915,327400001.0
2006-10-11 22:25:00,88.885,88.903,88.876,88.897,233100003.0
2006-10-11 22:26:00,88.885,88.885,88.856,88.858,99500000.0
2006-10-11 22:27:00,88.865,88.895,88.836,88.868,681400000.0
2006-10-11 22:28:00,88.872,88.889,88.853,88.87,343899998.0
2006-10-11 22:29:00,88.874,88.891,88.844,88.864,203999999.0
2006-10-11 22:30:00,88.862,88.88,88.845,88.873,170300002.0
2006-10-11 22:31:00,88.875,88.887,88.832,88.843,539499999.0
2006-10-11 22:32:00,88.853,88.87,88.833,88.85,441400000.0
2006-10-11 22:33:00,88.839,88.867,88.826,88.858,601599997.0
2006-10-11 22:34:00,88.837,88.867,88.815,88.846,527000000.0
2006-10-11 22:35:00,88.87,88.87,88.836,88.85,225699998.0
2006-10-11 22:36:00,88.842,88.869,88.83,88.847,459600005.0
2006-10-11 22:37:00,88.853,88.87,88.832,88.851,253799997.0
2006-10-11 22:38:00,88.855,88.855,88.803,88.821,173399998.0
2006-10-11 22:39:00,88.841,88.846,88.81,88.812,227799997.0
2006-10-11 22:40:00,88.801,88.828,88.79,88.813,225500001.0
2006-10-11 22:41:00,88.813,88.827,88.793,88.807,281900002.0
2006-10-11 22:42:00,88.805,88.823,88.783,88.783,173499999.0
2006-10-11 22:43:00,88.803,88.806,88.76,88.782,297600000.0
2006-10-11 22:44:00,88.752,88.794,88.732,88.762,431199999.0
2006-10-11 22:45:00,88.803,88.838,88.777,88.816,481600001.0
2006-10-11 22:46:00,88.821,88.86,88.805,88.83,333499993.0
2006-10-11 22:47:00,88.814,88.836,88.796,88.825,308899999.0
2006-10-11 22:48:00,88.808,88.84,88.788,88.822,301099997.0
2006-10-11 22:49:00,88.82,88.848,88.798,88.823,249800000.0
2006-10-11 22:50:00,88.814,88.849,88.803,88.849,263299999.0
2006-10-11 22:51:00,88.825,88.853,88.799,88.824,272200002.0
2006-10-11 22:52:00,88.833,88.852,88.802,88.829,112900002.0
2006-10-11 22:53:00,88.846,88.864,88.809,88.841,619299998.0
2006-10-11 22:54:00,88.851,88.856,88.808,88.82,360499997.0
2006-10-11 22:55:00,88.818,88.853,88.807,88.844,330600000.0
2006-10-11 22:56:00,88.823,88.826,88.79,88.806,207699996.0
2006-10-11 22:57:00,88.824,88.86,88.799,88.845,357300000.0
2006-10-11 22:58:00,88.846,88.867,88.826,88.838,177599998.0
2006-10-11 22:59:00,88.829,88.879,88.768,88.768,687499992.0
2006-10-11 23:00:00,88.872,88.872,88.78,88.791,177500003.0
2006-10-11 23:01:00,88.847,88.847,88.746,88.805,183100001.0
2006-10-11 23:02:00,88.79,88.816,88.771,88.791,170200000.0
2006-10-11 23:03:00,88.788,88.821,88.769,88.789,286900002.0
2006-10-11 23:04:00,88.79,88.827,88.773,88.783,232499996.0
2006-10-11 23:05:00,88.787,88.823,88.779,88.796,101399999.0
2006-10-11 23:06:00,88.818,88.832,88.79,88.801,242199997.0
2006-10-11 23:07:00,88.799,88.836,88.794,88.828,158400000.0
2006-10-11 23:08:00,88.843,88.856,88.811,88.822,210700001.0
2006-10-11 23:09:00,88.823,88.864,88.811,88.824,219700002.0
2006-10-11 23:10:00,88.833,88.857,88.82,88.85,287400001.0
2006-10-11 23:11:00,88.874,88.883,88.839,88.848,158700000.0
2006-10-11 23:12:00,88.83,88.862,88.828,88.838,215899998.0
2006-10-11 23:13:00,88.836,88.876,88.836,88.864,300200002.0
2006-10-11 23:14:00,88.849,88.905,88.841,88.844,281299997.0
2006-10-11 23:15:00,88.859,88.882,88.842,88.864,200100000.0
2006-10-11 23:16:00,88.853,88.878,88.848,88.873,240999999.0
2006-10-11 23:17:00,88.879,88.909,88.87,88.892,196699998.0
2006-10-11 23:18:00,88.906,88.919,88.862,88.904,203299995.0
2006-10-11 23:19:00,88.88,88.885,88.852,88.864,136500002.0
2006-10-11 23:20:00,88.887,88.89,88.861,88.861,216999998.0
2006-10-11 23:21:00,88.868,88.895,88.862,88.872,84600000.0
2006-10-11 23:22:00,88.882,88.911,88.881,88.911,184399997.0
2006-10-11 23:23:00,88.915,88.915,88.868,88.868,238599996.0
2006-10-11 23:24:00,88.853,88.888,88.845,88.877,196299998.0
2006-10-11 23:25:00,88.887,88.906,88.865,88.871,187299997.0
2006-10-11 23:26:00,88.85,88.908,88.85,88.87,235900002.0
2006-10-11 23:27:00,88.872,88.924,88.862,88.906,222699998.0
2006-10-11 23:28:00,88.863,88.914,88.862,88.914,133599998.0
2006-10-11 23:29:00,88.92,88.923,88.883,88.883,215699997.0
2006-10-11 23:30:00,88.888,88.92,88.877,88.882,193100001.0
2006-10-11 23:31:00,88.893,88.932,88.874,88.921,186400000.0
2006-10-11 23:32:00,88.924,88.936,88.882,88.887,161800000.0
2006-10-11 23:33:00,88.885,88.898,88.849,88.864,159400000.0
2006-10-11 23:34:00,88.882,88.902,88.848,88.848,313199998.0
2006-10-11 23:35:00,88.854,88.872,88.846,88.868,181399998.0
2006-10-11 23:36:00,88.866,88.889,88.841,88.855,237499998.0
2006-10-11 23:37:00,88.862,88.885,88.844,88.859,148699997.0
2006-10-11 23:38:00,88.858,88.866,88.835,88.836,156199997.0
2006-10-11 23:39:00,88.847,88.861,88.802,88.852,114800001.0
2006-10-11 23:40:00,88.84,88.878,88.83,88.854,200099998.0
2006-10-11 23:41:00,88.853,88.872,88.841,88.87,291599998.0
2006-10-11 23:42:00,88.853,88.882,88.85,88.863,327999999.0
2006-10-11 23:43:00,88.839,88.877,88.839,88.855,158199999.0
2006-10-11 23:44:00,88.837,88.875,88.828,88.875,218099994.0
2006-10-11 23:45:00,88.861,88.873,88.837,88.837,266300002.0
2006-10-11 23:46:00,88.855,88.901,88.838,88.862,243800000.0
2006-10-11 23:47:00,88.858,88.897,88.853,88.856,183600000.0
2006-10-11 23:48:00,88.877,88.925,88.875,88.91,143400000.0
2006-10-11 23:49:00,88.894,88.919,88.872,88.901,193599996.0
2006-10-11 23:50:00,88.906,88.932,88.906,88.925,165200002.0
2006-10-11 23:51:00,88.942,88.942,88.902,88.928,142000000.0
2006-10-11 23:52:00,88.931,88.931,88.879,88.887,248700001.0
2006-10-11 23:53:00,88.893,88.917,88.862,88.902,158100000.0
2006-10-11 23:54:00,88.907,88.909,88.875,88.875,89300000.0
2006-10-11 23:55:00,88.869,88.897,88.851,88.863,201499999.0
2006-10-11 23:56:00,88.882,88.882,88.835,88.852,150000000.0
2006-10-11 23:57:00,88.831,88.871,88.824,88.839,230399999.0
2006-10-11 23:58:00,88.857,88.869,88.804,88.804,271100000.0
2006-10-11 23:59:00,88.789,88.833,88.781,88.781,207900001.0
2006-10-12 00:00:00,88.824,88.849,88.803,88.812,231899998.0
2006-10-12 00:01:00,88.814,88.841,88.8,88.824,177400001.0
2006-10-12 00:02:00,88.819,88.836,88.81,88.833,222200000.0
2006-10-12 00:03:00,88.814,88.86,88.797,88.84,204199999.0
2006-10-12 00:04:00,88.827,88.86,88.811,88.858,192599997.0
2006-10-12 00:05:00,88.825,88.865,88.821,88.85,195200003.0
2006-10-12 00:06:00,88.822,88.878,88.809,88.878,68000000.0
2006-10-12 00:07:00,88.854,88.867,88.823,88.841,251700000.0
2006-10-12 00:08:00,88.809,88.868,88.809,88.86,233799999.0
2006-10-12 00:09:00,88.838,88.868,88.826,88.844,191400002.0
2006-10-12 00:10:00,88.811,88.871,88.803,88.871,283000001.0
2006-10-12 00:11:00,88.843,88.858,88.818,88.833,129000002.0
2006-10-12 00:12:00,88.849,88.856,88.811,88.823,179199998.0
2006-10-12 00:13:00,88.845,88.865,88.82,88.83,201199998.0
2006-10-12 00:14:00,88.817,88.84,88.802,88.813,158899998.0
2006-10-12 00:15:00,88.86,88.866,88.83,88.864,178399999.0
2006-10-12 00:16:00,88.853,88.856,88.821,88.827,174499997.0
2006-10-12 00:17:00,88.833,88.866,88.831,88.842,177100000.0
2006-10-12 00:18:00,88.845,88.87,88.822,88.822,219699995.0
2006-10-12 00:19:00,88.818,88.864,88.804,88.84,220600001.0
2006-10-12 00:20:00,88.844,88.869,88.811,88.823,164299998.0
2006-10-12 00:21:00,88.815,88.863,88.807,88.841,178500002.0
2006-10-12 00:22:00,88.851,88.859,88.821,88.822,344500000.0
2006-10-12 00:23:00,88.857,88.869,88.828,88.848,309599998.0
2006-10-12 00:24:00,88.822,88.875,88.822,88.875,105200001.0
2006-10-12 00:25:00,88.85,88.85,88.81,88.817,135299998.0
2006-10-12 00:26:00,88.852,88.86,88.818,88.823,153300000.0
2006-10-12 00:27:00,88.846,88.857,88.823,88.839,161800000.0
2006-10-12 00:28:00,88.822,88.831,88.788,88.788,183999998.0
2006-10-12 00:29:00,88.793,88.847,88.774,88.827,138000002.0
2006-10-12 00:30:00,88.8,88.83,88.793,88.815,124000002.0
2006-10-12 00:31:00,88.814,88.845,88.8,88.826,146599997.0
2006-10-12 00:32:00,88.817,88.84,88.811,88.83,131600000.0
2006-10-12 00:33:00,88.777,88.845,88.773,88.835,145300001.0
2006-10-12 00:34:00,88.806,88.849,88.805,88.813,236399994.0
2006-10-12 00:35:00,88.821,88.836,88.801,88.813,160000001.0
2006-10-12 00:36:00,88.816,88.824,88.787,88.802,194899999.0
2006-10-12 00:37:00,88.794,88.836,88.794,88.82,314399994.0
2006-10-12 00:38:00,88.83,88.839,88.786,88.787,238000002.0
2006-10-12 00:39:00,88.801,88.83,88.801,88.83,66500002.0
2006-10-12 00:40:00,88.785,88.83,88.783,88.809,179200003.0
2006-10-12 00:41:00,88.8,88.833,88.792,88.798,183100001.0
2006-10-12 00:42:00,88.803,88.821,88.779,88.779,230299996.0
2006-10-12 00:43:00,88.784,88.822,88.77,88.822,298299999.0
2006-10-12 00:44:00,88.818,88.834,88.797,88.828,241400001.0
2006-10-12 00:45:00,88.791,88.799,88.755,88.755,113900000.0
2006-10-12 00:46:00,88.761,88.812,88.757,88.788,252099997.0
2006-10-12 00:47:00,88.792,88.807,88.778,88.793,181500000.0
2006-10-12 00:48:00,88.811,88.814,88.768,88.768,159300001.0
2006-10-12 00:49:00,88.824,88.832,88.793,88.816,176399997.0
2006-10-12 00:50:00,88.824,88.832,88.795,88.795,211500000.0
2006-10-12 00:51:00,88.789,88.831,88.789,88.825,265500000.0
2006-10-12 00:52:00,88.811,88.811,88.79,88.791,82999999.0
2006-10-12 00:53:00,88.806,88.823,88.786,88.809,187100000.0
2006-10-12 00:54:00,88.796,88.817,88.794,88.816,228499997.0
2006-10-12 00:55:00,88.835,88.851,88.81,88.831,294399995.0
2006-10-12 00:56:00,88.831,88.842,88.809,88.809,189999996.0
2006-10-12 00:57:00,88.811,88.865,88.803,88.865,109800000.0
2006-10-12 00:58:00,88.831,88.854,88.814,88.822,201800002.0
2006-10-12 00:59:00,88.847,88.849,88.819,88.823,205100003.0
2006-10-12 01:00:00,88.829,88.858,88.822,88.844,295100002.0
2006-10-12 01:01:00,88.838,88.859,88.816,88.852,200799999.0
2006-10-12 01:02:00,88.822,88.83,88.802,88.809,203300000.0
2006-10-12 01:03:00,88.839,88.859,88.817,88.83,146400000.0
2006-10-12 01:04:00,88.83,88.858,88.829,88.847,176599998.0
2006-10-12 01:05:00,88.851,88.864,88.834,88.85,172400002.0
2006-10-12 01:06:00,88.871,88.871,88.821,88.841,283599998.0
2006-10-12 01:07:00,88.855,88.87,88.815,88.828,160800002.0
2006-10-12 01:08:00,88.824,88.853,88.809,88.821,238200001.0
2006-10-12 01:09:00,88.847,88.852,88.807,88.824,263599999.0
2006-10-12 01:10:00,88.833,88.851,88.821,88.825,169899998.0
2006-10-12 01:11:00,88.838,88.849,88.817,88.828,157000000.0
2006-10-12 01:12:00,88.845,88.846,88.812,88.82,169800001.0
2006-10-12 01:13:00,88.815,88.851,88.815,88.837,152999998.0
2006-10-12 01:14:00,88.816,88.858,88.815,88.841,264500002.0
2006-10-12 01:15:00,88.86,88.86,88.824,88.847,159300001.0
2006-10-12 01:16:00,88.829,88.861,88.826,88.839,148500001.0
2006-10-12 01:17:00,88.838,88.854,88.82,88.82,193500003.0
2006-10-12 01:18:00,88.808,88.859,88.801,88.818,211900001.0
2006-10-12 01:19:00,88.833,88.861,88.82,88.84,208099996.0
2006-10-12 01:20:00,88.833,88.852,88.817,88.822,149100000.0
2006-10-12 01:21:00,88.832,88.849,88.818,88.828,176300003.0
2006-10-12 01:22:00,88.831,88.863,88.817,88.836,157500000.0
2006-10-12 01:23:00,88.838,88.851,88.818,88.818,151899999.0
2006-10-12 01:24:00,88.81,88.852,88.81,88.85,181899996.0
2006-10-12 01:25:00,88.825,88.861,88.822,88.853,346600002.0
2006-10-12 01:26:00,88.814,88.852,88.808,88.851,192199995.0
2006-10-12 01:27:00,88.851,88.866,88.833,88.842,132300000.0
2006-10-12 01:28:00,88.816,88.851,88.813,88.851,179899999.0
2006-10-12 01:29:00,88.853,88.875,88.845,88.864,168199999.0
2006-10-12 01:30:00,88.845,88.862,88.835,88.856,179799998.0
2006-10-12 01:31:00,88.865,88.886,88.833,88.851,395200002.0
2006-10-12 01:32:00,88.86,88.864,88.835,88.84,158500002.0
2006-10-12 01:33:00,88.844,88.865,88.811,88.829,156400001.0
2006-10-12 01:34:00,88.814,88.869,88.814,88.867,100900000.0
2006-10-12 01:35:00,88.845,88.862,88.822,88.843,159899998.0
2006-10-12 01:36:00,88.841,88.864,88.828,88.851,197400004.0
2006-10-12 01:37:00,88.849,88.858,88.82,88.826,200899999.0
2006-10-12 01:38:00,88.821,88.821,88.781,88.781,197299998.0
2006-10-12 01:39:00,88.789,88.789,88.751,88.785,171600002.0
2006-10-12 01:40:00,88.778,88.799,88.759,88.773,230899999.0
2006-10-12 01:41:00,88.753,88.777,88.729,88.76,249000000.0
2006-10-12 01:42:00,88.763,88.789,88.755,88.784,176699998.0
2006-10-12 01:43:00,88.772,88.789,88.757,88.777,114100000.0
2006-10-12 01:44:00,88.74,88.773,88.731,88.76,245499996.0
2006-10-12 01:45:00,88.77,88.787,88.752,88.763,180699996.0
2006-10-12 01:46:00,88.796,88.799,88.765,88.793,191300000.0
2006-10-12 01:47:00,88.8,88.8,88.766,88.775,210699998.0
2006-10-12 01:48:00,88.788,88.824,88.776,88.803,170199999.0
2006-10-12 01:49:00,88.786,88.805,88.763,88.804,173000000.0
2006-10-12 01:50:00,88.779,88.812,88.779,88.812,151100001.0
2006-10-12 01:51:00,88.838,88.841,88.815,88.815,278800004.0
2006-10-12 01:52:00,88.827,88.848,88.812,88.848,265699998.0
2006-10-12 01:53:00,88.831,88.849,88.823,88.837,236899997.0
2006-10-12 01:54:00,88.801,88.821,88.789,88.812,273699994.0
2006-10-12 01:55:00,88.826,88.859,88.824,88.859,147500001.0
2006-10-12 01:56:00,88.856,88.861,88.821,88.821,168799996.0
2006-10-12 01:57:00,88.866,88.866,88.813,88.832,146099999.0
2006-10-12 01:58:00,88.826,88.845,88.816,88.835,172800000.0
2006-10-12 01:59:00,88.812,88.844,88.803,88.838,291799997.0
2006-10-12 02:00:00,88.819,88.844,88.812,88.833,217599999.0
2006-10-12 02:01:00,88.839,88.852,88.8,88.833,207300002.0
2006-10-12 02:02:00,88.828,88.845,88.789,88.808,156900000.0
2006-10-12 02:03:00,88.83,88.859,88.827,88.835,223000001.0
2006-10-12 02:04:00,88.821,88.849,88.8,88.818,213699998.0
2006-10-12 02:05:00,88.852,88.855,88.805,88.832,182899998.0
2006-10-12 02:06:00,88.808,88.839,88.792,88.815,173700001.0
2006-10-12 02:07:00,88.846,88.862,88.804,88.843,285999998.0
2006-10-12 02:08:00,88.815,88.847,88.808,88.847,198900001.0
2006-10-12 02:09:00,88.833,88.85,88.815,88.831,156000001.0
2006-10-12 02:10:00,88.832,88.857,88.829,88.847,236900003.0
2006-10-12 02:11:00,88.831,88.851,88.813,88.827,292399999.0
2006-10-12 02:12:00,88.85,88.86,88.814,88.823,283699998.0
2006-10-12 02:13:00,88.823,88.843,88.821,88.838,164100000.0
2006-10-12 02:14:00,88.832,88.832,88.798,88.814,116000000.0
2006-10-12 02:15:00,88.82,88.836,88.781,88.83,299800002.0
2006-10-12 02:16:00,88.814,88.833,88.788,88.819,183999999.0
2006-10-12 02:17:00,88.844,88.85,88.809,88.839,168400000.0
2006-10-12 02:18:00,88.84,88.849,88.805,88.832,272500005.0
2006-10-12 02:19:00,88.826,88.855,88.813,88.829,189200000.0
2006-10-12 02:20:00,88.864,88.873,88.827,88.861,171300001.0
2006-10-12 02:21:00,88.843,88.858,88.823,88.842,168299998.0
2006-10-12 02:22:00,88.846,88.867,88.845,88.86,140899998.0
2006-10-12 02:23:00,88.865,88.865,88.838,88.843,197299999.0
2006-10-12 02:24:00,88.832,88.858,88.825,88.84,265300001.0
2006-10-12 02:25:00,88.816,88.845,88.796,88.813,156099999.0
2006-10-12 02:26:00,88.808,88.83,88.804,88.82,330400001.0
2006-10-12 02:27:00,88.827,88.83,88.79,88.79,113400000.0
2006-10-12 02:28:00,88.823,88.843,88.812,88.835,198299999.0
2006-10-12 02:29:00,88.827,88.845,88.817,88.827,210899999.0
2006-10-12 02:30:00,88.831,88.859,88.814,88.849,165400000.0
2006-10-12 02:31:00,88.85,88.88,88.837,88.859,193900000.0
2006-10-12 02:32:00,88.868,88.878,88.848,88.854,197800001.0
2006-10-12 02:33:00,88.864,88.869,88.843,88.856,210799999.0
2006-10-12 02:34:00,88.833,88.86,88.82,88.838,259999998.0
2006-10-12 02:35:00,88.839,88.846,88.812,88.812,144800002.0
2006-10-12 02:36:00,88.823,88.847,88.799,88.845,133700001.0
2006-10-12 02:37:00,88.8,88.845,88.792,88.798,170000000.0
2006-10-12 02:38:00,88.844,88.845,88.817,88.82,309200003.0
2006-10-12 02:39:00,88.816,88.85,88.798,88.82,245400000.0
2006-10-12 02:40:00,88.821,88.837,88.809,88.812,156099998.0
2006-10-12 02:41:00,88.815,88.834,88.786,88.805,129500000.0
2006-10-12 02:42:00,88.842,88.85,88.813,88.813,162100000.0
2006-10-12 02:43:00,88.82,88.849,88.806,88.825,220999998.0
2006-10-12 02:44:00,88.845,88.845,88.812,88.815,121400000.0
2006-10-12 02:45:00,88.815,88.838,88.798,88.82,245100000.0
2006-10-12 02:46:00,88.86,88.86,88.811,88.824,189400001.0
2006-10-12 02:47:00,88.806,88.845,88.802,88.845,247999997.0
2006-10-12 02:48:00,88.844,88.865,88.803,88.841,180100000.0
2006-10-12 02:49:00,88.848,88.854,88.817,88.817,227300003.0
2006-10-12 02:50:00,88.847,88.861,88.824,88.845,194900001.0
2006-10-12 02:51:00,88.858,88.885,88.847,88.865,121299999.0
2006-10-12 02:52:00,88.89,88.905,88.875,88.877,188099999.0
2006-10-12 02:53:00,88.875,88.891,88.858,88.882,237499998.0
2006-10-12 02:54:00,88.868,88.876,88.839,88.839,199900005.0
2006-10-12 02:55:00,88.85,88.861,88.837,88.843,171900000.0
2006-10-12 02:56:00,88.846,88.869,88.844,88.858,231999999.0
2006-10-12 02:57:00,88.847,88.876,88.837,88.86,254199998.0
2006-10-12 02:58:00,88.854,88.86,88.825,88.836,170700000.0
2006-10-12 02:59:00,88.835,88.854,88.831,88.841,172400001.0
2006-10-12 03:00:00,88.824,88.86,88.821,88.848,152499999.0
2006-10-12 03:01:00,88.834,88.851,88.823,88.835,162800001.0
2006-10-12 03:02:00,88.825,88.843,88.808,88.823,133200001.0
2006-10-12 03:03:00,88.853,88.861,88.826,88.848,305199995.0
2006-10-12 03:04:00,88.855,88.871,88.84,88.865,167200001.0
2006-10-12 03:05:00,88.83,88.861,88.829,88.844,282699995.0
2006-10-12 03:06:00,88.856,88.867,88.841,88.861,199400002.0
2006-10-12 03:07:00,88.84,88.867,88.835,88.857,170899999.0
2006-10-12 03:08:00,88.848,88.881,88.845,88.881,241400001.0
2006-10-12 03:09:00,88.858,88.879,88.848,88.861,239099999.0
2006-10-12 03:10:00,88.852,88.852,88.821,88.828,160300002.0
2006-10-12 03:11:00,88.831,88.85,88.809,88.832,92899999.0
2006-10-12 03:12:00,88.846,88.846,88.796,88.809,231400002.0
2006-10-12 03:13:00,88.811,88.859,88.808,88.838,253799999.0
2006-10-12 03:14:00,88.843,88.843,88.801,88.801,199899998.0
2006-10-12 03:15:00,88.804,88.84,88.8,88.84,145800000.0
2006-10-12 03:16:00,88.812,88.836,88.809,88.832,171300002.0
2006-10-12 03:17:00,88.797,88.823,88.785,88.82,215899999.0
2006-10-12 03:18:00,88.825,88.847,88.816,88.823,221900000.0
2006-10-12 03:19:00,88.851,88.861,88.831,88.834,150200000.0
2006-10-12 03:20:00,88.853,88.859,88.828,88.828,306699995.0
2006-10-12 03:21:00,88.856,88.867,88.821,88.838,155200001.0
2006-10-12 03:22:00,88.841,88.859,88.839,88.854,123400000.0
2006-10-12 03:23:00,88.852,88.873,88.835,88.858,196500002.0
2006-10-12 03:24:00,88.848,88.875,88.842,88.858,221400002.0
2006-10-12 03:25:00,88.865,88.874,88.822,88.822,240199998.0
2006-10-12 03:26:00,88.863,88.883,88.845,88.849,225900000.0
2006-10-12 03:27:00,88.852,88.874,88.846,88.865,219800000.0
2006-10-12 03:28:00,88.834,88.851,88.8,88.813,145700001.0
2006-10-12 03:29:00,88.827,88.834,88.78,88.78,290299997.0
2006-10-12 03:30:00,88.871,88.962,88.839,88.962,185499999.0
2006-10-12 03:31:00,88.982,89.01,88.971,88.991,149999998.0
2006-10-12 03:32:00,89.005,89.057,89.002,89.037,220099996.0
2006-10-12 03:33:00,89.029,89.067,89.029,89.047,228300003.0
2006-10-12 03:34:00,89.051,89.093,89.039,89.076,104000001.0
2006-10-12 03:35:00,89.104,89.11,89.064,89.082,193200000.0
2006-10-12 03:36:00,89.085,89.118,89.079,89.107,191199999.0
2006-10-12 03:37:00,89.105,89.119,89.055,89.103,217000001.0
2006-10-12 03:38:00,89.112,89.112,89.074,89.112,181300000.0
2006-10-12 03:39:00,89.092,89.12,89.092,89.112,234499999.0
2006-10-12 03:40:00,89.097,89.12,89.088,89.12,231300002.0
2006-10-12 03:41:00,89.102,89.125,89.096,89.113,162700002.0
2006-10-12 03:42:00,89.113,89.113,89.086,89.086,107200000.0
2006-10-12 03:43:00,89.114,89.122,89.072,89.072,249100002.0
2006-10-12 03:44:00,89.145,89.195,89.144,89.186,234800001.0
2006-10-12 03:45:00,89.172,89.193,89.142,89.152,160300000.0
2006-10-12 03:46:00,89.162,89.173,89.134,89.149,224900003.0
2006-10-12 03:47:00,89.18,89.205,89.166,89.18,224199997.0
2006-10-12 03:48:00,89.143,89.177,89.141,89.165,272300002.0
2006-10-12 03:49:00,89.138,89.19,89.137,89.19,153600001.0
2006-10-12 03:50:00,89.181,89.188,89.159,89.171,222200002.0
2006-10-12 03:51:00,89.142,89.231,89.128,89.231,160499999.0
2006-10-12 03:52:00,89.195,89.21,89.165,89.185,183100000.0
2006-10-12 03:53:00,89.192,89.208,89.155,89.174,167599999.0
2006-10-12 03:54:00,89.161,89.181,89.147,89.164,85900000.0
2006-10-12 03:55:00,89.141,89.196,89.141,89.196,147000000.0
2006-10-12 03:56:00,89.205,89.207,89.173,89.174,288399996.0
2006-10-12 03:57:00,89.169,89.187,89.153,89.165,234900000.0
2006-10-12 03:58:00,89.15,89.185,89.15,89.172,206500000.0
2006-10-12 03:59:00,89.171,89.186,89.148,89.158,148699998.0
2006-10-12 04:00:00,89.17,89.19,89.143,89.148,300599994.0
2006-10-12 04:01:00,89.173,89.19,89.16,89.19,175600002.0
2006-10-12 04:02:00,89.164,89.193,89.147,89.169,332699999.0
2006-10-12 04:03:00,89.187,89.202,89.174,89.187,165799999.0
2006-10-12 04:04:00,89.202,89.202,89.148,89.175,179099998.0
2006-10-12 04:05:00,89.197,89.205,89.176,89.205,81599999.0
2006-10-12 04:06:00,89.185,89.207,89.161,89.183,165900000.0
2006-10-12 04:07:00,89.18,89.193,89.159,89.188,177099999.0
2006-10-12 04:08:00,89.163,89.194,89.157,89.194,159000003.0
2006-10-12 04:09:00,89.193,89.193,89.151,89.156,174699999.0
2006-10-12 04:10:00,89.188,89.221,89.188,89.221,77300001.0
2006-10-12 04:11:00,89.196,89.223,89.19,89.208,281000001.0
2006-10-12 04:12:00,89.186,89.216,89.182,89.203,212399995.0
2006-10-12 04:13:00,89.223,89.224,89.174,89.202,219300002.0
2006-10-12 04:14:00,89.234,89.234,89.201,89.205,181899998.0
2006-10-12 04:15:00,89.217,89.251,89.209,89.231,265999995.0
2006-10-12 04:16:00,89.243,89.248,89.213,89.213,167400001.0
2006-10-12 04:17:00,89.203,89.229,89.195,89.228,227399997.0
2006-10-12 04:18:00,89.188,89.22,89.179,89.196,184299999.0
2006-10-12 04:19:00,89.209,89.233,89.205,89.225,201600000.0
2006-10-12 04:20:00,89.21,89.24,89.204,89.232,209300000.0
2006-10-12 04:21:00,89.209,89.246,89.205,89.22,163499998.0
2006-10-12 04:22:00,89.234,89.24,89.205,89.212,335499995.0
2006-10-12 04:23:00,89.227,89.234,89.199,89.218,185800000.0
2006-10-12 04:24:00,89.186,89.226,89.186,89.226,117200001.0
2006-10-12 04:25:00,89.208,89.221,89.18,89.22,200800001.0
2006-10-12 04:26:00,89.216,89.219,89.183,89.183,161500001.0
2006-10-12 04:27:00,89.211,89.218,89.176,89.218,115500000.0
2006-10-12 04:28:00,89.195,89.227,89.193,89.226,186300001.0
2006-10-12 04:29:00,89.205,89.221,89.183,89.183,159800000.0
2006-10-12 04:30:00,89.224,89.23,89.209,89.209,315799999.0
2006-10-12 04:31:00,89.224,89.235,89.176,89.235,275300000.0
2006-10-12 04:32:00,89.252,89.252,89.202,89.209,194200002.0
2006-10-12 04:33:00,89.217,89.241,89.196,89.213,301399995.0
2006-10-12 04:34:00,89.222,89.232,89.194,89.202,128000001.0
2006-10-12 04:35:00,89.195,89.226,89.175,89.185,254599999.0
2006-10-12 04:36:00,89.187,89.218,89.177,89.193,148799998.0
2006-10-12 04:37:00,89.187,89.219,89.187,89.216,111500000.0
2006-10-12 04:38:00,89.197,89.21,89.176,89.195,184600000.0
2006-10-12 04:39:00,89.206,89.237,89.19,89.219,92300000.0
2006-10-12 04:40:00,89.227,89.248,89.222,89.248,231699999.0
2006-10-12 04:41:00,89.242,89.242,89.2,89.2,271399998.0
2006-10-12 04:42:00,89.204,89.246,89.179,89.246,283200000.0
2006-10-12 04:43:00,89.239,89.252,89.226,89.231,117699998.0
2006-10-12 04:44:00,89.24,89.257,89.221,89.239,220099997.0
2006-10-12 04:45:00,89.241,89.256,89.228,89.238,237800002.0
2006-10-12 04:46:00,89.243,89.243,89.2,89.211,140800001.0
2006-10-12 04:47:00,89.212,89.239,89.21,89.232,330400000.0
2006-10-12 04:48:00,89.217,89.242,89.208,89.241,135900000.0
2006-10-12 04:49:00,89.223,89.247,89.2,89.211,269099998.0
2006-10-12 04:50:00,89.24,89.243,89.208,89.214,156299999.0
2006-10-12 04:51:00,89.225,89.241,89.214,89.236,192800000.0
2006-10-12 04:52:00,89.252,89.252,89.201,89.203,115500000.0
2006-10-12 04:53:00,89.222,89.24,89.202,89.227,242300003.0
2006-10-12 04:54:00,89.212,89.242,89.183,89.233,297399996.0
2006-10-12 04:55:00,89.238,89.249,89.208,89.208,117199998.0
2006-10-12 04:56:00,89.232,89.244,89.21,89.23,184800001.0
2006-10-12 04:57:00,89.22,89.256,89.22,89.247,201300002.0
2006-10-12 04:58:00,89.234,89.252,89.211,89.232,184099998.0
2006-10-12 04:59:00,89.216,89.236,89.206,89.222,127699998.0
2006-10-12 05:00:00,89.222,89.24,89.203,89.224,124200001.0
2006-10-12 05:01:00,89.218,89.245,89.204,89.217,157699999.0
2006-10-12 05:02:00,89.257,89.26,89.213,89.215,301000000.0
2006-10-12 05:03:00,89.236,89.242,89.209,89.242,146700002.0
2006-10-12 05:04:00,89.232,89.251,89.212,89.24,138500001.0
2006-10-12 05:05:00,89.217,89.243,89.189,89.23,168399999.0
2006-10-12 05:06:00,89.225,89.253,89.221,89.238,264199998.0
2006-10-12 05:07:00,89.252,89.252,89.22,89.22,230499997.0
2006-10-12 05:08:00,89.239,89.253,89.222,89.226,191000004.0
2006-10-12 05:09:00,89.212,89.248,89.195,89.236,233499999.0
2006-10-12 05:10:00,89.226,89.253,89.222,89.24,157599999.0
2006-10-12 05:11:00,89.237,89.237,89.186,89.186,224199998.0
2006-10-12 05:12:00,89.193,89.237,89.19,89.228,223800004.0
2006-10-12 05:13:00,89.209,89.214,89.182,89.197,115199999.0
2006-10-12 05:14:00,89.205,89.223,89.184,89.22,201999998.0
2006-10-12 05:15:00,89.231,89.231,89.178,89.2,196399999.0
2006-10-12 05:16:00,89.193,89.239,89.193,89.203,242299997.0
2006-10-12 05:17:00,89.203,89.225,89.184,89.193,290299999.0
2006-10-12 05:18:00,89.187,89.215,89.17,89.187,160200001.0
2006-10-12 05:19:00,89.218,89.218,89.182,89.183,196900004.0
2006-10-12 05:20:00,89.216,89.221,89.182,89.182,162500000.0
2006-10-12 05:21:00,89.188,89.232,89.183,89.232,254600000.0
2006-10-12 05:22:00,89.232,89.255,89.223,89.248,269000004.0
2006-10-12 05:23:00,89.234,89.253,89.221,89.24,157800001.0
2006-10-12 05:24:00,89.229,89.267,89.229,89.266,134400000.0
2006-10-12 05:25:00,89.231,89.251,89.212,89.226,205699997.0
2006-10-12 05:26:00,89.245,89.248,89.226,89.23,172300005.0
2006-10-12 05:27:00,89.239,89.246,89.196,89.196,300900000.0
2006-10-12 05:28:00,89.252,89.253,89.211,89.227,217799999.0
2006-10-12 05:29:00,89.218,89.242,89.2,89.229,244800001.0
2006-10-12 05:30:00,89.228,89.236,89.202,89.211,205799999.0
2006-10-12 05:31:00,89.211,89.226,89.181,89.194,227500000.0
2006-10-12 05:32:00,89.204,89.245,89.204,89.238,220299997.0
2006-10-12 05:33:00,89.225,89.237,89.21,89.223,205900001.0
2006-10-12 05:34:00,89.209,89.236,89.197,89.217,189599999.0
2006-10-12 05:35:00,89.224,89.241,89.201,89.201,205199999.0
2006-10-12 05:36:00,89.203,89.235,89.199,89.222,195699998.0
2006-10-12 05:37:00,89.193,89.246,89.193,89.246,251899998.0
2006-10-12 05:38:00,89.212,89.248,89.194,89.248,303299998.0
2006-10-12 05:39:00,89.228,89.244,89.212,89.222,110300002.0
2006-10-12 05:40:00,89.238,89.238,89.212,89.218,126800000.0
2006-10-12 05:41:00,89.25,89.257,89.226,89.233,276799996.0
2006-10-12 05:42:00,89.236,89.258,89.224,89.251,139400000.0
2006-10-12 05:43:00,89.245,89.269,89.228,89.252,88300001.0
2006-10-12 05:44:00,89.271,89.271,89.23,89.25,116800000.0
2006-10-12 05:45:00,89.266,89.283,89.243,89.267,184900002.0
2006-10-12 05:46:00,89.236,89.274,89.225,89.256,131500000.0
2006-10-12 05:47:00,89.264,89.281,89.246,89.257,230800001.0
2006-10-12 05:48:00,89.295,89.295,89.252,89.289,103800000.0
2006-10-12 05:49:00,89.263,89.285,89.245,89.275,277699997.0
2006-10-12 05:50:00,89.257,89.301,89.257,89.276,161100002.0
2006-10-12 05:51:00,89.256,89.286,89.243,89.262,239799997.0
2006-10-12 05:52:00,89.277,89.299,89.268,89.296,222900001.0
2006-10-12 05:53:00,89.278,89.295,89.264,89.286,202099999.0
2006-10-12 05:54:00,89.264,89.287,89.247,89.263,279000001.0
2006-10-12 05:55:00,89.296,89.297,89.249,89.249,270800003.0
2006-10-12 05:56:00,89.273,89.282,89.252,89.263,202699997.0
2006-10-12 05:57:00,89.261,89.276,89.243,89.275,248499996.0
2006-10-12 05:58:00,89.256,89.274,89.233,89.233,239199999.0
2006-10-12 05:59:00,89.251,89.266,89.231,89.231,104000002.0
2006-10-12 06:00:00,89.209,89.253,89.206,89.242,226499996.0
2006-10-12 06:01:00,89.214,89.261,89.205,89.25,186500000.0
2006-10-12 06:02:00,89.225,89.248,89.203,89.221,216299998.0
2006-10-12 06:03:00,89.218,89.247,89.2,89.232,229200000.0
2006-10-12 06:04:00,89.217,89.235,89.197,89.22,132799998.0
2006-10-12 06:05:00,89.256,89.262,89.234,89.242,142599998.0
2006-10-12 06:06:00,89.228,89.262,89.202,89.232,240599996.0
2006-10-12 06:07:00,89.259,89.263,89.22,89.22,200900002.0
2006-10-12 06:08:00,89.217,89.239,89.201,89.221,113300001.0
2006-10-12 06:09:00,89.224,89.252,89.218,89.246,205600000.0
2006-10-12 06:10:00,89.215,89.244,89.206,89.238,173799998.0
2006-10-12 06:11:00,89.231,89.247,89.229,89.246,131400003.0
2006-10-12 06:12:00,89.254,89.256,89.211,89.224,159399998.0
2006-10-12 06:13:00,89.231,89.259,89.213,89.237,136400002.0
2006-10-12 06:14:00,89.237,89.262,89.217,89.233,285199994.0
2006-10-12 06:15:00,89.241,89.265,89.209,89.214,197699998.0
2006-10-12 06:16:00,89.198,89.245,89.198,89.236,272500000.0
2006-10-12 06:17:00,89.235,89.252,89.214,89.236,137100002.0
2006-10-12 06:18:00,89.247,89.258,89.223,89.255,208599998.0
2006-10-12 06:19:00,89.258,89.258,89.22,89.22,217000000.0
2006-10-12 06:20:00,89.267,89.274,89.248,89.255,158600000.0
2006-10-12 06:21:00,89.25,89.281,89.235,89.248,192599997.0
2006-10-12 06:22:00,89.245,89.283,89.241,89.275,287700000.0
2006-10-12 06:23:00,89.28,89.284,89.25,89.25,154200001.0
2006-10-12 06:24:00,89.243,89.289,89.243,89.274,297899995.0
2006-10-12 06:25:00,89.28,89.28,89.225,89.243,258699998.0
2006-10-12 06:26:00,89.259,89.279,89.237,89.253,195599999.0
2006-10-12 06:27:00,89.277,89.284,89.26,89.26,98400000.0
2006-10-12 06:28:00,89.276,89.282,89.236,89.237,205500000.0
2006-10-12 06:29:00,89.251,89.275,89.238,89.243,254699999.0
2006-10-12 06:30:00,89.253,89.278,89.251,89.277,122599999.0
2006-10-12 06:31:00,89.253,89.277,89.233,89.249,193700000.0
2006-10-12 06:32:00,89.229,89.259,89.211,89.236,200799996.0
2006-10-12 06:33:00,89.226,89.252,89.212,89.242,135099999.0
2006-10-12 06:34:00,89.214,89.246,89.214,89.246,126500001.0
2006-10-12 06:35:00,89.233,89.262,89.22,89.262,156400001.0
2006-10-12 06:36:00,89.252,89.27,89.226,89.243,256800000.0
2006-10-12 06:37:00,89.215,89.261,89.215,89.261,54000000.0
2006-10-12 06:38:00,89.265,89.28,89.226,89.246,283699997.0
2006-10-12 06:39:00,89.253,89.283,89.245,89.269,181400000.0
2006-10-12 06:40:00,89.246,89.276,89.235,89.276,220400003.0
2006-10-12 06:41:00,89.276,89.291,89.251,89.254,211000000.0
2006-10-12 06:42:00,89.248,89.29,89.237,89.263,177299999.0
2006-10-12 06:43:00,89.266,89.292,89.257,89.283,244300003.0
2006-10-12 06:44:00,89.272,89.294,89.246,89.268,174700001.0
2006-10-12 06:45:00,89.245,89.265,89.238,89.257,71800000.0
2006-10-12 06:46:00,89.275,89.275,89.234,89.241,175300000.0
2006-10-12 06:47:00,89.251,89.279,89.23,89.256,181699998.0
2006-10-12 06:48:00,89.246,89.268,89.224,89.258,207799997.0
2006-10-12 06:49:00,89.226,89.27,89.226,89.265,153100000.0
2006-10-12 06:50:00,89.264,89.272,89.237,89.259,185699997.0
2006-10-12 06:51:00,89.262,89.278,89.242,89.26,164899999.0
2006-10-12 06:52:00,89.235,89.25,89.216,89.234,196699995.0
2006-10-12 06:53:00,89.259,89.259,89.222,89.233,177000001.0
2006-10-12 06:54:00,89.262,89.267,89.224,89.232,308800001.0
2006-10-12 06:55:00,89.246,89.265,89.23,89.265,188200003.0
2006-10-12 06:56:00,89.25,89.261,89.217,89.237,229100002.0
2006-10-12 06:57:00,89.26,89.279,89.236,89.242,337000000.0
2006-10-12 06:58:00,89.238,89.268,89.221,89.268,107900000.0
2006-10-12 06:59:00,89.241,89.263,89.218,89.263,172000001.0
2006-10-12 07:00:00,89.252,89.265,89.228,89.247,198600001.0
2006-10-12 07:01:00,89.219,89.262,89.219,89.255,210800000.0
2006-10-12 07:02:00,89.275,89.277,89.255,89.261,267799998.0
2006-10-12 07:03:00,89.252,89.26,89.224,89.25,168800002.0
2006-10-12 07:04:00,89.243,89.262,89.22,89.237,270699997.0
2006-10-12 07:05:00,89.238,89.263,89.234,89.253,208999999.0
2006-10-12 07:06:00,89.223,89.263,89.217,89.245,153800002.0
2006-10-12 07:07:00,89.211,89.253,89.185,89.236,150099998.0
2006-10-12 07:08:00,89.226,89.26,89.208,89.224,186400001.0
2006-10-12 07:09:00,89.223,89.269,89.213,89.227,238600000.0
2006-10-12 07:10:00,89.237,89.252,89.216,89.235,79800000.0
2006-10-12 07:11:00,89.242,89.269,89.218,89.225,180900000.0
2006-10-12 07:12:00,89.212,89.252,89.212,89.241,139300002.0
2006-10-12 07:13:00,89.221,89.254,89.202,89.232,175000000.0
2006-10-12 07:14:00,89.246,89.252,89.224,89.23,253400000.0
2006-10-12 07:15:00,89.221,89.254,89.207,89.249,143100000.0
2006-10-12 07:16:00,89.233,89.261,89.2,89.239,227900003.0
2006-10-12 07:17:00,89.258,89.258,89.202,89.202,181900001.0
2006-10-12 07:18:00,89.238,89.252,89.223,89.241,208299996.0
2006-10-12 07:19:00,89.233,89.25,89.219,89.245,172100002.0
2006-10-12 07:20:00,89.217,89.238,89.208,89.238,160900001.0
2006-10-12 07:21:00,89.24,89.268,89.217,89.242,158500001.0
2006-10-12 07:22:00,89.246,89.265,89.235,89.244,168799996.0
2006-10-12 07:23:00,89.208,89.25,89.208,89.232,240900001.0
2006-10-12 07:24:00,89.228,89.258,89.185,89.238,171599998.0
2006-10-12 07:25:00,89.245,89.262,89.228,89.23,319899998.0
2006-10-12 07:26:00,89.214,89.244,89.196,89.226,309500000.0
2006-10-12 07:27:00,89.226,89.251,89.219,89.251,155999999.0
2006-10-12 07:28:00,89.238,89.265,89.209,89.222,169800000.0
2006-10-12 07:29:00,89.238,89.261,89.23,89.259,194099999.0
2006-10-12 07:30:00,89.247,89.259,89.23,89.24,135800002.0
2006-10-12 07:31:00,89.253,89.253,89.216,89.231,188399998.0
2006-10-12 07:32:00,89.248,89.26,89.231,89.248,158400000.0
2006-10-12 07:33:00,89.245,89.262,89.212,89.225,182199998.0
2006-10-12 07:34:00,89.26,89.266,89.239,89.248,196899999.0
2006-10-12 07:35:00,89.265,89.282,89.209,89.221,314200002.0
2006-10-12 07:36:00,89.262,89.276,89.235,89.263,218699999.0
2006-10-12 07:37:00,89.267,89.272,89.239,89.258,234100003.0
2006-10-12 07:38:00,89.239,89.263,89.239,89.263,151499999.0
2006-10-12 07:39:00,89.266,89.277,89.228,89.232,152399999.0
2006-10-12 07:40:00,89.262,89.287,89.247,89.277,185700000.0
2006-10-12 07:41:00,89.261,89.278,89.244,89.263,201700002.0
2006-10-12 07:42:00,89.239,89.265,89.239,89.264,243499998.0
2006-10-12 07:43:00,89.252,89.278,89.241,89.271,262599998.0
2006-10-12 07:44:00,89.282,89.288,89.263,89.276,219699999.0
2006-10-12 07:45:00,89.269,89.269,89.239,89.248,146200001.0
2006-10-12 07:46:00,89.251,89.273,89.22,89.258,185299999.0
2006-10-12 07:47:00,89.255,89.285,89.245,89.283,185399997.0
2006-10-12 07:48:00,89.232,89.282,89.219,89.262,176799999.0
2006-10-12 07:49:00,89.267,89.284,89.239,89.246,283600001.0
2006-10-12 07:50:00,89.273,89.275,89.206,89.206,203600000.0
2006-10-12 07:51:00,89.245,89.275,89.242,89.275,159000001.0
2006-10-12 07:52:00,89.253,89.276,89.211,89.235,160100000.0
2006-10-12 07:53:00,89.259,89.292,89.241,89.292,224400001.0
2006-10-12 07:54:00,89.282,89.312,89.265,89.312,131299999.0
2006-10-12 07:55:00,89.318,89.318,89.273,89.294,304399994.0
2006-10-12 07:56:00,89.282,89.302,89.263,89.29,197799997.0
2006-10-12 07:57:00,89.3,89.311,89.281,89.299,177799998.0
2006-10-12 07:58:00,89.293,89.304,89.265,89.283,281799999.0
2006-10-12 07:59:00,89.255,89.272,89.245,89.25,182000001.0
2006-10-12 08:00:00,89.28,89.297,89.253,89.274,131300001.0
2006-10-12 08:01:00,89.261,89.305,89.261,89.284,270800001.0
2006-10-12 08:02:00,89.289,89.289,89.255,89.267,202500002.0
2006-10-12 08:03:00,89.273,89.273,89.239,89.244,152800000.0
2006-10-12 08:04:00,89.248,89.264,89.23,89.244,155600003.0
2006-10-12 08:05:00,89.251,89.251,89.207,89.225,261799998.0
2006-10-12 08:06:00,89.238,89.265,89.234,89.25,111200000.0
2006-10-12 08:07:00,89.26,89.26,89.217,89.221,206900001.0
2006-10-12 08:08:00,89.215,89.237,89.193,89.2,190699999.0
2006-10-12 08:09:00,89.185,89.221,89.168,89.208,193699998.0
2006-10-12 08:10:00,89.215,89.219,89.176,89.198,169900000.0
2006-10-12 08:11:00,89.192,89.207,89.166,89.181,197900000.0
2006-10-12 08:12:00,89.188,89.207,89.166,89.2,173900002.0
2006-10-12 08:13:00,89.214,89.22,89.196,89.197,201399998.0
2006-10-12 08:14:00,89.198,89.227,89.193,89.208,278399997.0
2006-10-12 08:15:00,89.187,89.231,89.181,89.231,198000001.0
2006-10-12 08:16:00,89.2,89.216,89.179,89.192,172300000.0
2006-10-12 08:17:00,89.203,89.216,89.181,89.197,176500001.0
2006-10-12 08:18:00,89.205,89.221,89.182,89.192,234900002.0
2006-10-12 08:19:00,89.219,89.228,89.196,89.199,118500002.0
2006-10-12 08:20:00,89.206,89.224,89.195,89.224,288099996.0
2006-10-12 08:21:00,89.177,89.194,89.147,89.163,217600001.0
2006-10-12 08:22:00,89.144,89.18,89.144,89.18,207299998.0
2006-10-12 08:23:00,89.163,89.194,89.144,89.179,188000001.0
2006-10-12 08:24:00,89.197,89.199,89.161,89.163,140799999.0
2006-10-12 08:25:00,89.127,89.206,89.127,89.2,125899998.0
2006-10-12 08:26:00,89.199,89.199,89.155,89.178,125700003.0
2006-10-12 08:27:00,89.164,89.18,89.136,89.155,195200003.0
2006-10-12 08:28:00,89.145,89.167,89.129,89.15,254100000.0
2006-10-12 08:29:00,89.151,89.162,89.119,89.146,121600001.0
2006-10-12 08:30:00,89.133,89.164,89.123,89.143,196199999.0
2006-10-12 08:31:00,89.161,89.194,89.158,89.194,236000002.0
2006-10-12 08:32:00,89.19,89.21,89.179,89.2,177200000.0
2006-10-12 08:33:00,89.192,89.257,89.185,89.257,227700002.0
2006-10-12 08:34:00,89.233,89.273,89.22,89.232,141300001.0
2006-10-12 08:35:00,89.233,89.303,89.204,89.277,248099997.0
2006-10-12 08:36:00,89.342,89.367,89.305,89.367,130800002.0
2006-10-12 08:37:00,89.377,89.377,89.29,89.29,142800000.0
2006-10-12 08:38:00,89.273,89.298,89.258,89.292,221200002.0
2006-10-12 08:39:00,89.283,89.309,89.271,89.294,228699998.0
2006-10-12 08:40:00,89.286,89.305,89.274,89.293,193999999.0
2006-10-12 08:41:00,89.275,89.315,89.274,89.292,156400001.0
2006-10-12 08:42:00,89.283,89.283,89.257,89.26,101000001.0
2006-10-12 08:43:00,89.239,89.262,89.215,89.231,230699998.0
2006-10-12 08:44:00,89.24,89.27,89.227,89.265,269000002.0
2006-10-12 08:45:00,89.254,89.265,89.228,89.24,162600000.0
2006-10-12 08:46:00,89.242,89.263,89.238,89.252,200800002.0
2006-10-12 08:47:00,89.231,89.256,89.214,89.224,183899999.0
2006-10-12 08:48:00,89.245,89.248,89.213,89.213,160200000.0
2006-10-12 08:49:00,89.212,89.237,89.209,89.236,222900000.0
2006-10-12 08:50:00,89.234,89.24,89.208,89.214,145399999.0
2006-10-12 08:51:00,89.227,89.25,89.216,89.236,255399999.0
2006-10-12 08:52:00,89.229,89.264,89.229,89.254,202999999.0
2006-10-12 08:53:00,89.244,89.279,89.237,89.279,271700004.0
2006-10-12 08:54:00,89.231,89.269,89.216,89.269,194100001.0
2006-10-12 08:55:00,89.26,89.271,89.236,89.236,335499995.0
2006-10-12 08:56:00,89.24,89.26,89.227,89.26,178799996.0
2006-10-12 08:57:00,89.253,89.263,89.231,89.242,175500001.0
2006-10-12 08:58:00,89.268,89.284,89.248,89.255,172500000.0
2006-10-12 08:59:00,89.286,89.312,89.273,89.312,284200001.0
2006-10-12 09:00:00,89.307,89.314,89.287,89.293,217700000.0
2006-10-12 09:01:00,89.291,89.31,89.275,89.296,174100000.0
2006-10-12 09:02:00,89.301,89.301,89.266,89.266,258800000.0
2006-10-12 09:03:00,89.287,89.3,89.262,89.271,225400001.0
2006-10-12 09:04:00,89.27,89.297,89.259,89.285,246099998.0
2006-10-12 09:05:00,89.298,89.312,89.275,89.295,216099999.0
2006-10-12 09:06:00,89.292,89.308,89.282,89.3,148300000.0
2006-10-12 09:07:00,89.275,89.302,89.262,89.292,216700001.0
2006-10-12 09:08:00,89.308,89.308,89.262,89.262,134599999.0
2006-10-12 09:09:00,89.282,89.301,89.257,89.284,153900000.0
2006-10-12 09:10:00,89.305,89.307,89.255,89.257,154100001.0
2006-10-12 09:11:00,89.254,89.27,89.239,89.267,180500001.0
2006-10-12 09:12:00,89.262,89.279,89.228,89.24,155000001.0
2006-10-12 09:13:00,89.249,89.282,89.243,89.26,111500001.0
2006-10-12 09:14:00,89.264,89.288,89.252,89.266,175800000.0
2006-10-12 09:15:00,89.277,89.301,89.275,89.297,227200002.0
2006-10-12 09:16:00,89.292,89.301,89.271,89.274,254500002.0
2006-10-12 09:17:00,89.292,89.32,89.292,89.315,235799999.0
2006-10-12 09:18:00,89.303,89.303,89.272,89.272,133900001.0
2006-10-12 09:19:00,89.274,89.298,89.267,89.289,173000001.0
2006-10-12 09:20:00,89.287,89.314,89.275,89.314,174100000.0
2006-10-12 09:21:00,89.321,89.33,89.294,89.307,134900002.0
2006-10-12 09:22:00,89.326,89.34,89.291,89.308,195999998.0
2006-10-12 09:23:00,89.299,89.301,89.274,89.283,198200002.0
2006-10-12 09:24:00,89.278,89.304,89.246,89.278,68700000.0
2006-10-12 09:25:00,89.261,89.28,89.242,89.274,124399998.0
2006-10-12 09:26:00,89.264,89.285,89.246,89.257,233599998.0
2006-10-12 09:27:00,89.252,89.282,89.242,89.268,97300000.0
2006-10-12 09:28:00,89.278,89.286,89.255,89.268,162499997.0
2006-10-12 09:29:00,89.273,89.294,89.255,89.267,178999997.0
2006-10-12 09:30:00,89.285,89.285,89.254,89.254,137200001.0
2006-10-12 09:31:00,89.283,89.304,89.272,89.284,190099999.0
2006-10-12 09:32:00,89.286,89.308,89.274,89.296,152400003.0
2006-10-12 09:33:00,89.277,89.305,89.272,89.305,225900005.0
2006-10-12 09:34:00,89.268,89.311,89.268,89.288,158900001.0
2006-10-12 09:35:00,89.305,89.315,89.287,89.313,215599998.0
2006-10-12 09:36:00,89.286,89.306,89.277,89.293,195100001.0
2006-10-12 09:37:00,89.273,89.313,89.259,89.294,165300000.0
2006-10-12 09:38:00,89.292,89.316,89.288,89.308,134000000.0
2006-10-12 09:39:00,89.302,89.315,89.289,89.314,138299997.0
2006-10-12 09:40:00,89.286,89.318,89.286,89.303,102499998.0
2006-10-12 09:41:00,89.285,89.306,89.27,89.301,181900000.0
2006-10-12 09:42:00,89.292,89.315,89.281,89.288,105400002.0
2006-10-12 09:43:00,89.318,89.332,89.29,89.308,243400001.0
2006-10-12 09:44:00,89.313,89.328,89.288,89.302,169499998.0
2006-10-12 09:45:00,89.297,89.332,89.297,89.326,224800000.0
2006-10-12 09:46:00,89.293,89.334,89.274,89.284,167300001.0
2006-10-12 09:47:00,89.291,89.327,89.281,89.285,159699998.0
2006-10-12 09:48:00,89.304,89.314,89.274,89.285,232400000.0
2006-10-12 09:49:00,89.306,89.321,89.293,89.308,216400003.0
2006-10-12 09:50:00,89.296,89.322,89.296,89.309,285199998.0
2006-10-12 09:51:00,89.312,89.348,89.291,89.329,68800000.0
2006-10-12 09:52:00,89.348,89.348,89.317,89.317,217600000.0
2006-10-12 09:53:00,89.328,89.356,89.315,89.356,199199999.0
2006-10-12 09:54:00,89.351,89.391,89.337,89.384,219499998.0
2006-10-12 09:55:00,89.375,89.4,89.36,89.369,240999995.0
2006-10-12 09:56:00,89.387,89.414,89.387,89.407,81299999.0
2006-10-12 09:57:00,89.393,89.44,89.393,89.44,220500005.0
2006-10-12 09:58:00,89.44,89.459,89.427,89.446,193399999.0
2006-10-12 09:59:00,89.445,89.464,89.431,89.444,183999998.0
2006-10-12 10:00:00,89.431,89.464,89.431,89.451,140000002.0
2006-10-12 10:01:00,89.436,89.462,89.42,89.429,120599999.0
2006-10-12 10:02:00,89.42,89.451,89.42,89.45,154100001.0
2006-10-12 10:03:00,89.438,89.454,89.427,89.445,245699997.0
2006-10-12 10:04:00,89.425,89.444,89.421,89.441,130399999.0
2006-10-12 10:05:00,89.437,89.444,89.415,89.431,210299998.0
2006-10-12 10:06:00,89.414,89.446,89.41,89.432,254400000.0
2006-10-12 10:07:00,89.403,89.425,89.376,89.393,404000006.0
2006-10-12 10:08:00,89.382,89.411,89.365,89.383,238499998.0
2006-10-12 10:09:00,89.385,89.414,89.375,89.376,166100001.0
2006-10-12 10:10:00,89.408,89.408,89.374,89.385,132499999.0
2006-10-12 10:11:00,89.407,89.444,89.4,89.444,113599999.0
2006-10-12 10:12:00,89.431,89.44,89.411,89.419,192000000.0
2006-10-12 10:13:00,89.424,89.441,89.403,89.414,174499998.0
2006-10-12 10:14:00,89.422,89.443,89.408,89.443,261600001.0
2006-10-12 10:15:00,89.426,89.426,89.403,89.407,103300000.0
2006-10-12 10:16:00,89.407,89.435,89.396,89.414,147600002.0
2006-10-12 10:17:00,89.39,89.438,89.389,89.434,237500000.0
2006-10-12 10:18:00,89.411,89.424,89.377,89.379,171799999.0
2006-10-12 10:19:00,89.404,89.434,89.397,89.408,177799999.0
2006-10-12 10:20:00,89.427,89.433,89.403,89.414,199300000.0
2006-10-12 10:21:00,89.417,89.445,89.399,89.431,209400001.0
2006-10-12 10:22:00,89.434,89.434,89.39,89.39,299799999.0
2006-10-12 10:23:00,89.403,89.419,89.374,89.391,133400000.0
2006-10-12 10:24:00,89.392,89.423,89.37,89.383,154900001.0
2006-10-12 10:25:00,89.4,89.404,89.368,89.376,226400003.0
2006-10-12 10:26:00,89.417,89.417,89.372,89.372,133099999.0
2006-10-12 10:27:00,89.387,89.408,89.366,89.392,240799999.0
2006-10-12 10:28:00,89.427,89.435,89.401,89.417,151599999.0
2006-10-12 10:29:00,89.437,89.444,89.411,89.42,213100001.0
2006-10-12 10:30:00,89.429,89.46,89.426,89.446,187000000.0
2006-10-12 10:31:00,89.457,89.467,89.415,89.423,280999996.0
2006-10-12 10:32:00,89.419,89.449,89.414,89.437,166800002.0
2006-10-12 10:33:00,89.435,89.459,89.416,89.423,205500000.0
2006-10-12 10:34:00,89.436,89.459,89.416,89.43,180500000.0
2006-10-12 10:35:00,89.443,89.462,89.389,89.41,204900001.0
2006-10-12 10:36:00,89.437,89.437,89.38,89.38,211200000.0
2006-10-12 10:37:00,89.371,89.445,89.352,89.445,164799999.0
2006-10-12 10:38:00,89.363,89.39,89.36,89.39,244400001.0
2006-10-12 10:39:00,89.38,89.422,89.376,89.392,263700001.0
2006-10-12 10:40:00,89.38,89.388,89.351,89.36,294599998.0
2006-10-12 10:41:00,89.386,89.426,89.372,89.372,181899999.0
2006-10-12 10:42:00,89.383,89.449,89.374,89.402,238500001.0
2006-10-12 10:43:00,89.384,89.415,89.375,89.391,275299997.0
2006-10-12 10:44:00,89.374,89.408,89.369,89.379,249699999.0
2006-10-12 10:45:00,89.384,89.405,89.378,89.4,160700000.0
2006-10-12 10:46:00,89.404,89.418,89.376,89.391,220100000.0
2006-10-12 10:47:00,89.4,89.406,89.376,89.376,254699999.0
2006-10-12 10:48:00,89.378,89.41,89.365,89.399,257900001.0
2006-10-12 10:49:00,89.377,89.4,89.358,89.4,195000001.0
2006-10-12 10:50:00,89.405,89.41,89.348,89.348,270099998.0
2006-10-12 10:51:00,89.387,89.388,89.346,89.358,144600001.0
2006-10-12 10:52:00,89.387,89.398,89.367,89.374,245299997.0
2006-10-12 10:53:00,89.395,89.417,89.382,89.382,181200000.0
2006-10-12 10:54:00,89.377,89.42,89.377,89.395,210400000.0
2006-10-12 10:55:00,89.404,89.419,89.364,89.411,272599999.0
2006-10-12 10:56:00,89.411,89.417,89.379,89.401,211899995.0
2006-10-12 10:57:00,89.381,89.418,89.381,89.413,182600003.0
2006-10-12 10:58:00,89.412,89.412,89.378,89.378,240400001.0
2006-10-12 10:59:00,89.364,89.392,89.358,89.366,284200002.0
2006-10-12 11:00:00,89.338,89.355,89.293,89.34,223999999.0
2006-10-12 11:01:00,89.37,89.374,89.328,89.335,245199995.0
2006-10-12 11:02:00,89.354,89.369,89.336,89.356,159599997.0
2006-10-12 11:03:00,89.351,89.372,89.331,89.354,266300001.0
2006-10-12 11:04:00,89.357,89.361,89.338,89.344,134500001.0
2006-10-12 11:05:00,89.335,89.366,89.33,89.366,121199998.0
2006-10-12 11:06:00,89.381,89.381,89.341,89.355,119599999.0
2006-10-12 11:07:00,89.377,89.382,89.338,89.355,197200000.0
2006-10-12 11:08:00,89.374,89.399,89.364,89.376,118799999.0
2006-10-12 11:09:00,89.382,89.404,89.349,89.362,164300001.0
2006-10-12 11:10:00,89.387,89.413,89.385,89.398,176300001.0
2006-10-12 11:11:00,89.367,89.385,89.356,89.379,157699999.0
2006-10-12 11:12:00,89.376,89.384,89.354,89.363,149700001.0
2006-10-12 11:13:00,89.382,89.382,89.348,89.37,167500002.0
2006-10-12 11:14:00,89.337,89.371,89.337,89.363,204400000.0
2006-10-12 11:15:00,89.36,89.38,89.349,89.377,225599998.0
2006-10-12 11:16:00,89.368,89.381,89.345,89.36,265200002.0
2006-10-12 11:17:00,89.371,89.371,89.34,89.353,176300000.0
2006-10-12 11:18:00,89.376,89.389,89.343,89.348,182399998.0
2006-10-12 11:19:00,89.356,89.378,89.329,89.35,336199999.0
2006-10-12 11:20:00,89.404,89.42,89.355,89.384,246799998.0
2006-10-12 11:21:00,89.405,89.419,89.389,89.407,212999996.0
2006-10-12 11:22:00,89.379,89.412,89.379,89.405,170999998.0
2006-10-12 11:23:00,89.371,89.401,89.354,89.384,182200000.0
2006-10-12 11:24:00,89.386,89.4,89.369,89.389,245500002.0
2006-10-12 11:25:00,89.372,89.396,89.356,89.374,247699995.0
2006-10-12 11:26:00,89.38,89.388,89.355,89.368,127000001.0
2006-10-12 11:27:00,89.383,89.4,89.373,89.392,128999998.0
2006-10-12 11:28:00,89.389,89.425,89.372,89.42,193700003.0
2006-10-12 11:29:00,89.381,89.423,89.376,89.407,197900000.0
2006-10-12 11:30:00,89.394,89.402,89.368,89.385,195699999.0
2006-10-12 11:31:00,89.398,89.416,89.381,89.416,224000001.0
2006-10-12 11:32:00,89.397,89.429,89.384,89.397,187799995.0
2006-10-12 11:33:00,89.391,89.391,89.361,89.376,199899998.0
2006-10-12 11:34:00,89.384,89.384,89.352,89.359,159700002.0
2006-10-12 11:35:00,89.396,89.396,89.342,89.342,157000001.0
2006-10-12 11:36:00,89.378,89.406,89.358,89.385,223800003.0
2006-10-12 11:37:00,89.395,89.408,89.377,89.393,262199998.0
2006-10-12 11:38:00,89.397,89.397,89.365,89.383,334400000.0
2006-10-12 11:39:00,89.37,89.4,89.36,89.374,224800002.0
2006-10-12 11:40:00,89.349,89.403,89.349,89.395,148600000.0
2006-10-12 11:41:00,89.389,89.398,89.367,89.374,170400000.0
2006-10-12 11:42:00,89.392,89.409,89.383,89.409,250300000.0
2006-10-12 11:43:00,89.415,89.421,89.375,89.382,275899998.0
2006-10-12 11:44:00,89.397,89.412,89.379,89.4,150799999.0
2006-10-12 11:45:00,89.404,89.405,89.369,89.389,249700002.0
2006-10-12 11:46:00,89.38,89.399,89.36,89.385,320300000.0
2006-10-12 11:47:00,89.363,89.396,89.359,89.38,153000000.0
2006-10-12 11:48:00,89.396,89.398,89.344,89.345,143900002.0
2006-10-12 11:49:00,89.353,89.396,89.348,89.378,206600002.0
2006-10-12 11:50:00,89.362,89.397,89.359,89.397,141899999.0
2006-10-12 11:51:00,89.415,89.416,89.378,89.394,280000001.0
2006-10-12 11:52:00,89.393,89.411,89.383,89.405,267500002.0
2006-10-12 11:53:00,89.38,89.401,89.366,89.39,162400000.0
2006-10-12 11:54:00,89.383,89.4,89.353,89.383,177800000.0
2006-10-12 11:55:00,89.367,89.411,89.358,89.395,224799997.0
2006-10-12 11:56:00,89.382,89.417,89.375,89.407,229099999.0
2006-10-12 11:57:00,89.42,89.428,89.377,89.379,188300003.0
2006-10-12 11:58:00,89.362,89.407,89.36,89.407,122800000.0
2006-10-12 11:59:00,89.392,89.402,89.349,89.349,267199999.0
2006-10-12 12:00:00,89.348,89.393,89.346,89.375,192000000.0
2006-10-12 12:01:00,89.375,89.396,89.368,89.368,234799999.0
2006-10-12 12:02:00,89.388,89.404,89.366,89.388,141600001.0
2006-10-12 12:03:00,89.406,89.406,89.368,89.376,130500000.0
2006-10-12 12:04:00,89.369,89.411,89.352,89.389,160599997.0
2006-10-12 12:05:00,89.404,89.422,89.384,89.399,199399996.0
2006-10-12 12:06:00,89.401,89.415,89.377,89.409,168900000.0
2006-10-12 12:07:00,89.417,89.417,89.356,89.389,276500001.0
2006-10-12 12:08:00,89.388,89.412,89.369,89.388,198199997.0
2006-10-12 12:09:00,89.388,89.412,89.388,89.409,73900001.0
2006-10-12 12:10:00,89.378,89.414,89.365,89.382,129499998.0
2006-10-12 12:11:00,89.413,89.431,89.395,89.413,240200002.0
2006-10-12 12:12:00,89.429,89.443,89.412,89.427,171200000.0
2006-10-12 12:13:00,89.439,89.443,89.409,89.409,133800004.0
2006-10-12 12:14:00,89.425,89.455,89.423,89.441,176799998.0
2006-10-12 12:15:00,89.434,89.454,89.428,89.451,275699998.0
2006-10-12 12:16:00,89.448,89.46,89.419,89.425,197100002.0
2006-10-12 12:17:00,89.429,89.451,89.414,89.446,228699998.0
2006-10-12 12:18:00,89.44,89.446,89.418,89.421,271499999.0
2006-10-12 12:19:00,89.396,89.438,89.396,89.427,149599998.0
2006-10-12 12:20:00,89.395,89.434,89.392,89.421,190999999.0
2006-10-12 12:21:00,89.374,89.408,89.371,89.4,160700000.0
2006-10-12 12:22:00,89.405,89.435,89.396,89.406,173399999.0
2006-10-12 12:23:00,89.427,89.429,89.395,89.413,226400000.0
2006-10-12 12:24:00,89.431,89.441,89.397,89.397,213899998.0
2006-10-12 12:25:00,89.426,89.432,89.39,89.4,242600002.0
2006-10-12 12:26:00,89.412,89.412,89.379,89.379,212700003.0
2006-10-12 12:27:00,89.408,89.411,89.342,89.36,176300003.0
2006-10-12 12:28:00,89.369,89.417,89.359,89.38,188700000.0
2006-10-12 12:29:00,89.387,89.423,89.376,89.42,114200000.0
2006-10-12 12:30:00,89.418,89.451,89.411,89.438,163700000.0
2006-10-12 12:31:00,89.426,89.445,89.392,89.415,116900001.0
2006-10-12 12:32:00,89.399,89.453,89.399,89.427,265499996.0
2006-10-12 12:33:00,89.434,89.443,89.401,89.41,202000000.0
2006-10-12 12:34:00,89.436,89.453,89.424,89.453,165499999.0
2006-10-12 12:35:00,89.454,89.457,89.436,89.437,213799996.0
2006-10-12 12:36:00,89.443,89.46,89.418,89.456,157499999.0
2006-10-12 12:37:00,89.437,89.461,89.431,89.461,219900002.0
2006-10-12 12:38:00,89.46,89.465,89.435,89.454,238100000.0
2006-10-12 12:39:00,89.464,89.482,89.434,89.453,156700001.0
2006-10-12 12:40:00,89.453,89.465,89.437,89.465,142200000.0
2006-10-12 12:41:00,89.433,89.478,89.433,89.458,222500002.0
2006-10-12 12:42:00,89.421,89.472,89.417,89.439,122800001.0
2006-10-12 12:43:00,89.43,89.469,89.43,89.465,272200001.0
2006-10-12 12:44:00,89.451,89.476,89.436,89.452,165100000.0
2006-10-12 12:45:00,89.446,89.474,89.437,89.474,254200001.0
2006-10-12 12:46:00,89.452,89.479,89.433,89.46,136900001.0
2006-10-12 12:47:00,89.463,89.489,89.426,89.466,143300000.0
2006-10-12 12:48:00,89.483,89.514,89.481,89.509,191500001.0
2006-10-12 12:49:00,89.51,89.512,89.474,89.489,284599997.0
2006-10-12 12:50:00,89.496,89.524,89.482,89.51,175799994.0
2006-10-12 12:51:00,89.502,89.518,89.465,89.501,120099999.0
2006-10-12 12:52:00,89.522,89.522,89.487,89.502,225099998.0
2006-10-12 12:53:00,89.488,89.511,89.461,89.461,212800001.0
2006-10-12 12:54:00,89.494,89.523,89.48,89.494,182399998.0
2006-10-12 12:55:00,89.491,89.52,89.478,89.52,123600000.0
2006-10-12 12:56:00,89.518,89.527,89.499,89.51,204999996.0
2006-10-12 12:57:00,89.521,89.541,89.509,89.535,222500001.0
2006-10-12 12:58:00,89.526,89.541,89.512,89.525,144399998.0
2006-10-12 12:59:00,89.498,89.539,89.498,89.539,168100000.0
2006-10-12 13:00:00,89.528,89.544,89.511,89.536,252100000.0
2006-10-12 13:01:00,89.545,89.545,89.514,89.522,173400000.0
2006-10-12 13:02:00,89.514,89.543,89.506,89.525,247599997.0
2006-10-12 13:03:00,89.532,89.545,89.499,89.51,212399998.0
2006-10-12 13:04:00,89.507,89.54,89.507,89.54,96100001.0
2006-10-12 13:05:00,89.535,89.559,89.511,89.538,149400002.0
2006-10-12 13:06:00,89.549,89.573,89.549,89.57,264799997.0
2006-10-12 13:07:00,89.573,89.573,89.535,89.535,152599998.0
2006-10-12 13:08:00,89.531,89.552,89.507,89.55,124800000.0
2006-10-12 13:09:00,89.516,89.565,89.497,89.507,253199999.0
2006-10-12 13:10:00,89.499,89.503,89.478,89.491,209600001.0
2006-10-12 13:11:00,89.499,89.504,89.464,89.464,242899999.0
2006-10-12 13:12:00,89.472,89.487,89.464,89.48,140099999.0
2006-10-12 13:13:00,89.492,89.496,89.466,89.475,186600001.0
2006-10-12 13:14:00,89.478,89.503,89.475,89.497,268399995.0
2006-10-12 13:15:00,89.482,89.511,89.471,89.491,246799996.0
2006-10-12 13:16:00,89.506,89.51,89.471,89.492,286199998.0
2006-10-12 13:17:00,89.514,89.522,89.488,89.499,210299999.0
2006-10-12 13:18:00,89.488,89.488,89.45,89.463,121599999.0
2006-10-12 13:19:00,89.451,89.464,89.428,89.442,247299999.0
2006-10-12 13:20:00,89.453,89.494,89.453,89.494,161199999.0
2006-10-12 13:21:00,89.482,89.511,89.474,89.508,237999997.0
2006-10-12 13:22:00,89.483,89.514,89.474,89.49,284899996.0
2006-10-12 13:23:00,89.522,89.542,89.511,89.527,126600000.0
2006-10-12 13:24:00,89.532,89.547,89.519,89.535,364000001.0
2006-10-12 13:25:00,89.509,89.544,89.506,89.544,92200000.0
2006-10-12 13:26:00,89.502,89.523,89.488,89.523,202899997.0
2006-10-12 13:27:00,89.518,89.554,89.494,89.554,375199997.0
2006-10-12 13:28:00,89.562,89.572,89.525,89.53,223300002.0
2006-10-12 13:29:00,89.503,89.54,89.502,89.54,220199997.0
2006-10-12 13:30:00,89.494,89.518,89.49,89.503,214300000.0
2006-10-12 13:31:00,89.501,89.506,89.482,89.482,313099998.0
2006-10-12 13:32:00,89.491,89.52,89.481,89.497,263300000.0
2006-10-12 13:33:00,89.489,89.532,89.489,89.509,168699997.0
2006-10-12 13:34:00,89.52,89.52,89.489,89.489,188099999.0
2006-10-12 13:35:00,89.49,89.51,89.48,89.51,100400000.0
2006-10-12 13:36:00,89.504,89.511,89.482,89.486,196400002.0
2006-10-12 13:37:00,89.486,89.525,89.486,89.517,194499999.0
2006-10-12 13:38:00,89.507,89.527,89.503,89.523,217400001.0
2006-10-12 13:39:00,89.532,89.532,89.498,89.509,147900003.0
2006-10-12 13:40:00,89.497,89.553,89.493,89.553,326600001.0
2006-10-12 13:41:00,89.557,89.569,89.536,89.536,172500000.0
2006-10-12 13:42:00,89.532,89.551,89.505,89.523,163200001.0
2006-10-12 13:43:00,89.525,89.537,89.502,89.515,249499999.0
2006-10-12 13:44:00,89.528,89.546,89.506,89.52,158800000.0
2006-10-12 13:45:00,89.515,89.543,89.482,89.524,263299999.0
2006-10-12 13:46:00,89.515,89.537,89.479,89.503,191800000.0
2006-10-12 13:47:00,89.513,89.541,89.503,89.518,206500005.0
2006-10-12 13:48:00,89.533,89.538,89.508,89.515,297599998.0
2006-10-12 13:49:00,89.519,89.538,89.51,89.526,238800001.0
2006-10-12 13:50:00,89.514,89.557,89.502,89.539,104499999.0
2006-10-12 13:51:00,89.544,89.572,89.541,89.549,210600002.0
2006-10-12 13:52:00,89.569,89.579,89.551,89.56,271299998.0
2006-10-12 13:53:00,89.554,89.571,89.544,89.571,161699999.0
2006-10-12 13:54:00,89.559,89.587,89.546,89.556,109400000.0
2006-10-12 13:55:00,89.547,89.564,89.541,89.562,272900000.0
2006-10-12 13:56:00,89.571,89.571,89.535,89.55,228599993.0
2006-10-12 13:57:00,89.559,89.614,89.559,89.614,164800001.0
2006-10-12 13:58:00,89.585,89.604,89.559,89.572,186800000.0
2006-10-12 13:59:00,89.597,89.61,89.566,89.608,168999999.0
2006-10-12 14:00:00,89.588,89.611,89.582,89.608,136899998.0
2006-10-12 14:01:00,89.56,89.591,89.551,89.591,158999997.0
2006-10-12 14:02:00,89.578,89.578,89.552,89.557,177799999.0
2006-10-12 14:03:00,89.554,89.584,89.549,89.573,208800001.0
2006-10-12 14:04:00,89.569,89.585,89.558,89.574,160399999.0
2006-10-12 14:05:00,89.552,89.58,89.531,89.537,175899998.0
2006-10-12 14:06:00,89.547,89.555,89.51,89.51,190400000.0
2006-10-12 14:07:00,89.533,89.547,89.514,89.53,309400002.0
2006-10-12 14:08:00,89.538,89.567,89.529,89.542,121600000.0
2006-10-12 14:09:00,89.562,89.571,89.544,89.548,173800001.0
2006-10-12 14:10:00,89.547,89.566,89.539,89.565,125300002.0
2006-10-12 14:11:00,89.57,89.57,89.536,89.536,333900004.0
2006-10-12 14:12:00,89.553,89.581,89.545,89.565,111000001.0
2006-10-12 14:13:00,89.57,89.575,89.547,89.554,173500002.0
2006-10-12 14:14:00,89.58,89.592,89.562,89.568,172299998.0
2006-10-12 14:15:00,89.589,89.6,89.569,89.585,272200001.0
2006-10-12 14:16:00,89.568,89.6,89.557,89.565,300200001.0
2006-10-12 14:17:00,89.551,89.6,89.551,89.6,139599999.0
2006-10-12 14:18:00,89.571,89.601,89.57,89.588,179199999.0
2006-10-12 14:19:00,89.588,89.604,89.564,89.582,277600000.0
2006-10-12 14:20:00,89.604,89.604,89.548,89.548,169200002.0
2006-10-12 14:21:00,89.549,89.555,89.515,89.535,112300000.0
2006-10-12 14:22:00,89.55,89.571,89.544,89.565,253499998.0
2006-10-12 14:23:00,89.54,89.563,89.521,89.549,68100000.0
2006-10-12 14:24:00,89.538,89.566,89.522,89.536,210199997.0
2006-10-12 14:25:00,89.534,89.56,89.525,89.525,315800000.0
2006-10-12 14:26:00,89.57,89.57,89.527,89.543,159299997.0
2006-10-12 14:27:00,89.547,89.58,89.542,89.566,174499999.0
2006-10-12 14:28:00,89.538,89.566,89.518,89.532,130499997.0
2006-10-12 14:29:00,89.556,89.568,89.522,89.546,152300001.0
2006-10-12 14:30:00,89.468,89.571,89.468,89.528,228600000.0
2006-10-12 14:31:00,89.559,89.585,89.535,89.573,232899998.0
2006-10-12 14:32:00,89.599,89.631,89.586,89.615,203399995.0
2006-10-12 14:33:00,89.614,89.62,89.583,89.598,164900002.0
2006-10-12 14:34:00,89.587,89.597,89.561,89.574,151900000.0
2006-10-12 14:35:00,89.584,89.612,89.579,89.599,169400002.0
2006-10-12 14:36:00,89.592,89.592,89.55,89.555,135300000.0
2006-10-12 14:37:00,89.591,89.612,89.572,89.581,193000000.0
2006-10-12 14:38:00,89.539,89.562,89.536,89.559,189099998.0
2006-10-12 14:39:00,89.556,89.567,89.532,89.567,159200002.0
2006-10-12 14:40:00,89.573,89.581,89.557,89.581,254099999.0
2006-10-12 14:41:00,89.578,89.582,89.509,89.552,189700001.0
2006-10-12 14:42:00,89.553,89.585,89.544,89.574,200999995.0
2006-10-12 14:43:00,89.58,89.593,89.564,89.578,162800000.0
2006-10-12 14:44:00,89.563,89.575,89.538,89.558,138300000.0
2006-10-12 14:45:00,89.553,89.571,89.55,89.565,174199998.0
2006-10-12 14:46:00,89.57,89.585,89.56,89.562,275799997.0
2006-10-12 14:47:00,89.561,89.583,89.548,89.556,253999995.0
2006-10-12 14:48:00,89.557,89.597,89.557,89.597,141699998.0
2006-10-12 14:49:00,89.592,89.629,89.592,89.629,139100001.0
2006-10-12 14:50:00,89.633,89.668,89.633,89.668,79699999.0
2006-10-12 14:51:00,89.648,89.663,89.616,89.638,232000002.0
2006-10-12 14:52:00,89.631,89.645,89.619,89.643,112700000.0
2006-10-12 14:53:00,89.625,89.641,89.612,89.638,221799999.0
2006-10-12 14:54:00,89.632,89.632,89.598,89.604,206800000.0
2006-10-12 14:55:00,89.613,89.636,89.606,89.624,194700000.0
2006-10-12 14:56:00,89.63,89.635,89.596,89.596,109200000.0
2006-10-12 14:57:00,89.594,89.61,89.582,89.605,179599996.0
2006-10-12 14:58:00,89.608,89.632,89.597,89.623,198299998.0
2006-10-12 14:59:00,89.615,89.615,89.57,89.591,174299999.0
2006-10-12 15:00:00,89.578,89.605,89.578,89.598,165599997.0
2006-10-12 15:01:00,89.575,89.605,89.571,89.603,300500000.0
2006-10-12 15:02:00,89.591,89.609,89.581,89.592,162699999.0
2006-10-12 15:03:00,89.589,89.611,89.581,89.601,122099999.0
2006-10-12 15:04:00,89.564,89.584,89.537,89.55,234000001.0
2006-10-12 15:05:00,89.576,89.576,89.535,89.556,189099998.0
2006-10-12 15:06:00,89.558,89.575,89.529,89.544,208199999.0
2006-10-12 15:07:00,89.56,89.564,89.485,89.531,224200002.0
2006-10-12 15:08:00,89.549,89.562,89.521,89.531,269100002.0
2006-10-12 15:09:00,89.53,89.561,89.506,89.561,226399998.0
2006-10-12 15:10:00,89.57,89.606,89.559,89.598,207599999.0
2006-10-12 15:11:00,89.601,89.601,89.565,89.594,149900000.0
2006-10-12 15:12:00,89.559,89.598,89.555,89.567,194899999.0
2006-10-12 15:13:00,89.59,89.594,89.565,89.565,223400003.0
2006-10-12 15:14:00,89.595,89.595,89.564,89.576,175700002.0
2006-10-12 15:15:00,89.583,89.583,89.551,89.565,107700000.0
2006-10-12 15:16:00,89.556,89.577,89.536,89.566,273799996.0
2006-10-12 15:17:00,89.568,89.589,89.548,89.586,221399999.0
2006-10-12 15:18:00,89.571,89.613,89.567,89.603,193700003.0
2006-10-12 15:19:00,89.587,89.629,89.575,89.629,146699999.0
2006-10-12 15:20:00,89.623,89.645,89.605,89.628,190900000.0
2006-10-12 15:21:00,89.643,89.648,89.602,89.63,194599996.0
2006-10-12 15:22:00,89.624,89.651,89.614,89.614,302299994.0
2006-10-12 15:23:00,89.644,89.644,89.622,89.622,179700001.0
2006-10-12 15:24:00,89.625,89.644,89.599,89.614,208899995.0
2006-10-12 15:25:00,89.625,89.633,89.611,89.621,148999998.0
2006-10-12 15:26:00,89.605,89.636,89.605,89.62,249699999.0
2006-10-12 15:27:00,89.621,89.633,89.579,89.618,167599997.0
2006-10-12 15:28:00,89.574,89.619,89.574,89.611,194200000.0
2006-10-12 15:29:00,89.63,89.63,89.595,89.612,226399999.0
2006-10-12 15:30:00,89.601,89.612,89.584,89.598,217000001.0
2006-10-12 15:31:00,89.598,89.611,89.58,89.598,216399997.0
2006-10-12 15:32:00,89.581,89.606,89.58,89.58,112900001.0
2006-10-12 15:33:00,89.599,89.609,89.572,89.592,253399996.0
2006-10-12 15:34:00,89.573,89.611,89.565,89.596,155900002.0
2006-10-12 15:35:00,89.59,89.616,89.58,89.591,201100003.0
2006-10-12 15:36:00,89.613,89.63,89.603,89.624,197599998.0
2006-10-12 15:37:00,89.61,89.625,89.593,89.618,190499997.0
2006-10-12 15:38:00,89.631,89.632,89.603,89.614,164099999.0
2006-10-12 15:39:00,89.6,89.637,89.6,89.637,159899998.0
2006-10-12 15:40:00,89.648,89.671,89.586,89.615,251800002.0
2006-10-12 15:41:00,89.636,89.667,89.63,89.645,131799998.0
2006-10-12 15:42:00,89.66,89.667,89.629,89.647,208600000.0
2006-10-12 15:43:00,89.646,89.678,89.63,89.667,240099999.0
2006-10-12 15:44:00,89.656,89.677,89.637,89.659,141600001.0
2006-10-12 15:45:00,89.665,89.681,89.647,89.668,235700000.0
2006-10-12 15:46:00,89.669,89.67,89.635,89.637,169999998.0
2006-10-12 15:47:00,89.634,89.658,89.623,89.658,193900000.0
2006-10-12 15:48:00,89.646,89.65,89.613,89.635,103000000.0
2006-10-12 15:49:00,89.653,89.656,89.632,89.647,168899999.0
2006-10-12 15:50:00,89.647,89.647,89.618,89.625,126799999.0
2006-10-12 15:51:00,89.652,89.652,89.61,89.635,150699998.0
2006-10-12 15:52:00,89.63,89.65,89.62,89.65,154899998.0
2006-10-12 15:53:00,89.627,89.672,89.627,89.67,221700002.0
2006-10-12 15:54:00,89.644,89.68,89.643,89.679,222400001.0
2006-10-12 15:55:00,89.659,89.678,89.644,89.658,176400002.0
2006-10-12 15:56:00,89.655,89.684,89.652,89.67,137399998.0
2006-10-12 15:57:00,89.667,89.668,89.64,89.662,220399994.0
2006-10-12 15:58:00,89.649,89.671,89.644,89.658,198199999.0
2006-10-12 15:59:00,89.626,89.657,89.626,89.65,142800000.0
2006-10-12 16:00:00,89.637,89.654,89.618,89.625,280800000.0
2006-10-12 16:01:00,89.647,89.647,89.614,89.623,132100000.0
2006-10-12 16:02:00,89.626,89.643,89.616,89.639,103200000.0
2006-10-12 16:03:00,89.635,89.635,89.592,89.608,191500000.0
2006-10-12 16:04:00,89.636,89.654,89.622,89.64,145799998.0
2006-10-12 16:05:00,89.639,89.639,89.611,89.622,158399999.0
2006-10-12 16:06:00,89.615,89.634,89.6,89.624,184399997.0
2006-10-12 16:07:00,89.606,89.635,89.604,89.635,104200000.0
2006-10-12 16:08:00,89.632,89.658,89.628,89.63,246200002.0
2006-10-12 16:09:00,89.644,89.644,89.605,89.621,244799999.0
2006-10-12 16:10:00,89.624,89.654,89.618,89.637,256499999.0
2006-10-12 16:11:00,89.631,89.665,89.616,89.661,182199999.0
2006-10-12 16:12:00,89.652,89.656,89.635,89.639,138500001.0
2006-10-12 16:13:00,89.641,89.646,89.617,89.622,243700000.0
2006-10-12 16:14:00,89.617,89.644,89.588,89.588,81499998.0
2006-10-12 16:15:00,89.636,89.665,89.62,89.665,178899997.0
2006-10-12 16:16:00,89.64,89.669,89.626,89.639,172599998.0
2006-10-12 16:17:00,89.636,89.651,89.614,89.634,288399997.0
2006-10-12 16:18:00,89.62,89.646,89.594,89.594,218899997.0
2006-10-12 16:19:00,89.611,89.65,89.595,89.631,258299999.0
2006-10-12 16:20:00,89.608,89.646,89.594,89.625,185299999.0
2006-10-12 16:21:00,89.621,89.64,89.588,89.602,175799998.0
2006-10-12 16:22:00,89.608,89.642,89.599,89.612,142099998.0
2006-10-12 16:23:00,89.652,89.652,89.595,89.595,204100000.0
2006-10-12 16:24:00,89.59,89.634,89.586,89.62,174499999.0
2006-10-12 16:25:00,89.614,89.65,89.605,89.634,153300000.0
2006-10-12 16:26:00,89.623,89.65,89.603,89.631,109400000.0
2006-10-12 16:27:00,89.628,89.681,89.617,89.651,273699998.0
2006-10-12 16:28:00,89.64,89.661,89.629,89.653,244900003.0
2006-10-12 16:29:00,89.621,89.65,89.606,89.627,163000000.0
2006-10-12 16:30:00,89.613,89.657,89.607,89.651,280599999.0
2006-10-12 16:31:00,89.652,89.666,89.628,89.629,127900000.0
2006-10-12 16:32:00,89.664,89.664,89.615,89.615,201700002.0
2006-10-12 16:33:00,89.631,89.656,89.625,89.641,179800003.0
2006-10-12 16:34:00,89.633,89.672,89.617,89.647,239800000.0
2006-10-12 16:35:00,89.663,89.7,89.646,89.67,352300000.0
2006-10-12 16:36:00,89.689,89.712,89.656,89.67,237299999.0
2006-10-12 16:37:00,89.664,89.692,89.649,89.679,196899997.0
2006-10-12 16:38:00,89.648,89.679,89.633,89.667,165800001.0
2006-10-12 16:39:00,89.655,89.675,89.615,89.63,221900000.0
2006-10-12 16:40:00,89.622,89.656,89.609,89.623,230199997.0
2006-10-12 16:41:00,89.654,89.67,89.629,89.642,157999999.0
2006-10-12 16:42:00,89.644,89.664,89.631,89.642,204000000.0
2006-10-12 16:43:00,89.659,89.685,89.639,89.657,177800000.0
2006-10-12 16:44:00,89.655,89.674,89.635,89.65,174799999.0
2006-10-12 16:45:00,89.672,89.682,89.641,89.648,168799999.0
2006-10-12 16:46:00,89.629,89.666,89.626,89.658,184400000.0
2006-10-12 16:47:00,89.619,89.658,89.616,89.625,328399998.0
2006-10-12 16:48:00,89.657,89.658,89.6,89.611,316699999.0
2006-10-12 16:49:00,89.66,89.68,89.637,89.664,250799995.0
2006-10-12 16:50:00,89.697,89.715,89.661,89.666,205499999.0
2006-10-12 16:51:00,89.69,89.716,89.678,89.697,184900000.0
2006-10-12 16:52:00,89.662,89.727,89.658,89.687,323299996.0
2006-10-12 16:53:00,89.727,89.728,89.655,89.655,225599999.0
2006-10-12 16:54:00,89.645,89.677,89.619,89.633,158800001.0
2006-10-12 16:55:00,89.624,89.652,89.605,89.615,78800000.0
2006-10-12 16:56:00,89.603,89.646,89.603,89.637,160800001.0
2006-10-12 16:57:00,89.62,89.645,89.601,89.634,233600001.0
2006-10-12 16:58:00,89.601,89.649,89.598,89.64,177200000.0
2006-10-12 16:59:00,89.625,89.639,89.58,89.584,233800001.0
2006-10-12 17:00:00,89.592,89.631,89.576,89.595,263099998.0
2006-10-12 17:01:00,89.594,89.629,89.591,89.623,192299998.0
2006-10-12 17:02:00,89.6,89.654,89.6,89.64,202299997.0
2006-10-12 17:03:00,89.631,89.66,89.614,89.647,239999997.0
2006-10-12 17:04:00,89.663,89.663,89.596,89.596,173700002.0
2006-10-12 17:05:00,89.642,89.647,89.612,89.627,240700001.0
2006-10-12 17:06:00,89.621,89.656,89.615,89.647,219899999.0
2006-10-12 17:07:00,89.652,89.658,89.609,89.644,291900002.0
2006-10-12 17:08:00,89.647,89.666,89.632,89.645,260500000.0
2006-10-12 17:09:00,89.682,89.718,89.659,89.66,128299999.0
2006-10-12 17:10:00,89.705,89.723,89.683,89.699,176799999.0
2006-10-12 17:11:00,89.687,89.727,89.677,89.69,261399998.0
2006-10-12 17:12:00,89.679,89.717,89.66,89.663,198400001.0
2006-10-12 17:13:00,89.666,89.704,89.665,89.698,175599998.0
2006-10-12 17:14:00,89.651,89.697,89.644,89.694,139000001.0
2006-10-12 17:15:00,89.677,89.699,89.653,89.668,267100002.0
2006-10-12 17:16:00,89.676,89.703,89.651,89.682,240200001.0
2006-10-12 17:17:00,89.687,89.706,89.655,89.677,175299999.0
2006-10-12 17:18:00,89.674,89.701,89.672,89.684,161400000.0
2006-10-12 17:19:00,89.681,89.718,89.676,89.7,115400001.0
2006-10-12 17:20:00,89.714,89.73,89.669,89.669,148800001.0
2006-10-12 17:21:00,89.717,89.719,89.649,89.697,226199999.0
2006-10-12 17:22:00,89.705,89.728,89.696,89.72,196300000.0
2006-10-12 17:23:00,89.695,89.716,89.691,89.705,231799997.0
2006-10-12 17:24:00,89.699,89.738,89.68,89.716,212699997.0
2006-10-12 17:25:00,89.737,89.737,89.704,89.704,249799998.0
2006-10-12 17:26:00,89.706,89.728,89.692,89.702,196700002.0
2006-10-12 17:27:00,89.724,89.739,89.705,89.719,191800000.0
2006-10-12 17:28:00,89.673,89.712,89.673,89.712,175400000.0
2006-10-12 17:29:00,89.725,89.729,89.692,89.713,240899997.0
2006-10-12 17:30:00,89.707,89.723,89.697,89.718,274799998.0
2006-10-12 17:31:00,89.711,89.714,89.682,89.689,235399998.0
2006-10-12 17:32:00,89.688,89.722,89.682,89.711,200499998.0
2006-10-12 17:33:00,89.715,89.719,89.681,89.684,236799997.0
2006-10-12 17:34:00,89.692,89.704,89.673,89.688,129700000.0
2006-10-12 17:35:00,89.68,89.703,89.669,89.701,160500002.0
2006-10-12 17:36:00,89.668,89.693,89.664,89.693,197099997.0
2006-10-12 17:37:00,89.698,89.698,89.641,89.647,221099998.0
2006-10-12 17:38:00,89.693,89.703,89.662,89.675,228600004.0
2006-10-12 17:39:00,89.701,89.714,89.687,89.691,132500001.0
2006-10-12 17:40:00,89.683,89.7,89.672,89.683,180399997.0
2006-10-12 17:41:00,89.678,89.691,89.644,89.668,213300001.0
2006-10-12 17:42:00,89.648,89.688,89.648,89.688,120500000.0
2006-10-12 17:43:00,89.669,89.697,89.659,89.697,178799998.0
2006-10-12 17:44:00,89.691,89.698,89.673,89.686,291900002.0
2006-10-12 17:45:00,89.673,89.697,89.658,89.669,199600000.0
2006-10-12 17:46:00,89.662,89.677,89.655,89.673,142199999.0
2006-10-12 17:47:00,89.659,89.685,89.626,89.652,144400000.0
2006-10-12 17:48:00,89.677,89.687,89.643,89.644,95400000.0
2006-10-12 17:49:00,89.66,89.67,89.636,89.644,223499998.0
2006-10-12 17:50:00,89.637,89.68,89.637,89.68,198800001.0
2006-10-12 17:51:00,89.678,89.701,89.666,89.701,183199999.0
2006-10-12 17:52:00,89.692,89.707,89.681,89.707,188399995.0
2006-10-12 17:53:00,89.704,89.718,89.668,89.707,272200005.0
2006-10-12 17:54:00,89.705,89.705,89.667,89.673,156900000.0
2006-10-12 17:55:00,89.669,89.721,89.669,89.709,209799998.0
2006-10-12 17:56:00,89.693,89.693,89.661,89.661,115000000.0
2006-10-12 17:57:00,89.661,89.7,89.661,89.691,141600000.0
2006-10-12 17:58:00,89.688,89.711,89.657,89.673,250300002.0
2006-10-12 17:59:00,89.68,89.707,89.676,89.692,148599997.0
2006-10-12 18:00:00,89.657,89.693,89.631,89.673,268600001.0
2006-10-12 18:01:00,89.661,89.686,89.645,89.676,1300999998.0
2006-10-12 18:02:00,89.687,89.687,89.625,89.648,1752899993.0
2006-10-12 18:03:00,89.669,89.685,89.645,89.67,1973100002.0
2006-10-12 18:04:00,89.654,89.678,89.635,89.663,1626499996.0
2006-10-12 18:05:00,89.682,89.684,89.644,89.675,1880299994.0
2006-10-12 18:06:00,89.686,89.686,89.64,89.668,1828300000.0
2006-10-12 18:07:00,89.654,89.69,89.644,89.657,2143999996.0
2006-10-12 18:08:00,89.654,89.676,89.63,89.655,2140399993.0
2006-10-12 18:09:00,89.647,89.677,89.637,89.654,1727899999.0
2006-10-12 18:10:00,89.673,89.679,89.652,89.665,1658999991.0
2006-10-12 18:11:00,89.67,89.687,89.645,89.648,987199993.0
2006-10-12 18:12:00,89.661,89.669,89.631,89.64,1243300002.0
2006-10-12 18:13:00,89.635,89.669,89.613,89.651,1430000002.0
2006-10-12 18:14:00,89.664,89.705,89.659,89.705,1710100001.0
2006-10-12 18:15:00,89.692,89.732,89.679,89.7,1921499992.0
2006-10-12 18:16:00,89.715,89.735,89.703,89.721,2094299997.0
2006-10-12 18:17:00,89.727,89.744,89.696,89.716,728500002.0
2006-10-12 18:18:00,89.737,89.744,89.694,89.709,1185099997.0
2006-10-12 18:19:00,89.73,89.742,89.694,89.71,1906599992.0
2006-10-12 18:20:00,89.71,89.729,89.69,89.706,1835699994.0
2006-10-12 18:21:00,89.708,89.724,89.681,89.717,1739599991.0
2006-10-12 18:22:00,89.705,89.717,89.686,89.709,1717299996.0
2006-10-12 18:23:00,89.709,89.721,89.678,89.697,2123400005.0
2006-10-12 18:24:00,89.702,89.705,89.659,89.679,1558499994.0
2006-10-12 18:26:00,89.675,89.715,89.665,89.684,1615400000.0
2006-10-12 18:27:00,89.704,89.709,89.67,89.673,1338599995.0
2006-10-12 18:28:00,89.7,89.719,89.665,89.681,1118299993.0
2006-10-12 18:29:00,89.692,89.713,89.667,89.697,1556899987.0
2006-10-12 18:30:00,89.698,89.714,89.677,89.689,686900004.0
2006-10-12 18:31:00,89.705,89.712,89.671,89.677,1169399992.0
2006-10-12 18:32:00,89.695,89.705,89.673,89.679,1808900008.0
2006-10-12 18:33:00,89.69,89.697,89.657,89.68,1830199986.0
2006-10-12 18:34:00,89.688,89.702,89.656,89.675,1429599993.0
2006-10-12 18:35:00,89.679,89.707,89.653,89.688,1351099991.0
2006-10-12 18:36:00,89.684,89.699,89.657,89.68,1522200000.0
2006-10-12 18:37:00,89.664,89.693,89.656,89.675,1452600006.0
2006-10-12 18:38:00,89.674,89.69,89.647,89.675,680099999.0
2006-10-12 18:39:00,89.664,89.706,89.662,89.667,548200001.0
2006-10-12 18:40:00,89.675,89.682,89.637,89.669,819500003.0
2006-10-12 18:41:00,89.648,89.674,89.631,89.657,736799998.0
2006-10-12 18:42:00,89.666,89.684,89.654,89.663,828399998.0
2006-10-12 18:43:00,89.668,89.684,89.641,89.67,1312700005.0
2006-10-12 18:44:00,89.67,89.695,89.641,89.687,762400000.0
2006-10-12 18:45:00,89.69,89.699,89.639,89.655,1050699994.0
2006-10-12 18:46:00,89.668,89.694,89.642,89.675,709899991.0
2006-10-12 18:47:00,89.667,89.686,89.645,89.664,475400000.0
2006-10-12 18:48:00,89.663,89.681,89.64,89.664,765599989.0
2006-10-12 18:49:00,89.66,89.681,89.628,89.641,1029500001.0
2006-10-12 18:50:00,89.639,89.665,89.624,89.649,875299996.0
2006-10-12 18:51:00,89.651,89.666,89.616,89.658,543200000.0
2006-10-12 18:52:00,89.629,89.663,89.615,89.63,906299996.0
2006-10-12 18:53:00,89.653,89.66,89.62,89.62,790399999.0
2006-10-12 18:54:00,89.657,89.669,89.64,89.656,953000002.0
2006-10-12 18:55:00,89.663,89.679,89.629,89.635,1133499989.0
2006-10-12 18:56:00,89.597,89.674,89.597,89.674,659300000.0
2006-10-12 18:57:00,89.631,89.665,89.624,89.654,425100000.0
2006-10-12 18:58:00,89.621,89.665,89.621,89.651,1209600008.0
2006-10-12 18:59:00,89.651,89.666,89.619,89.65,891499997.0
2006-10-12 19:00:00,89.622,89.653,89.618,89.653,852500002.0
2006-10-12 19:01:00,89.631,89.657,89.602,89.625,516099998.0
2006-10-12 19:02:00,89.617,89.661,89.604,89.647,199300001.0
2006-10-12 19:03:00,89.628,89.658,89.609,89.64,684499995.0
2006-10-12 19:04:00,89.619,89.648,89.603,89.638,767700003.0
2006-10-12 19:05:00,89.636,89.666,89.623,89.651,449999998.0
2006-10-12 19:06:00,89.642,89.657,89.615,89.633,507500006.0
2006-10-12 19:07:00,89.619,89.649,89.617,89.643,1143399998.0
2006-10-12 19:08:00,89.632,89.661,89.619,89.63,993199995.0
2006-10-12 19:09:00,89.615,89.643,89.59,89.635,648900007.0
2006-10-12 19:10:00,89.618,89.648,89.6,89.6,537699998.0
2006-10-12 19:11:00,89.622,89.636,89.608,89.611,160499998.0
2006-10-12 19:12:00,89.602,89.633,89.6,89.626,299100002.0
2006-10-12 19:13:00,89.63,89.647,89.6,89.624,408000005.0
2006-10-12 19:14:00,89.619,89.671,89.608,89.628,502399996.0
2006-10-12 19:15:00,89.644,89.66,89.615,89.631,535199999.0
2006-10-12 19:16:00,89.632,89.652,89.609,89.626,373999999.0
2006-10-12 19:17:00,89.642,89.666,89.63,89.643,585499998.0
2006-10-12 19:18:00,89.647,89.661,89.613,89.621,457100002.0
2006-10-12 19:19:00,89.665,89.666,89.636,89.653,711400003.0
2006-10-12 19:20:00,89.648,89.659,89.632,89.655,390699992.0
2006-10-12 19:21:00,89.661,89.685,89.66,89.675,280300000.0
2006-10-12 19:22:00,89.667,89.687,89.6,89.668,330899998.0
2006-10-12 19:23:00,89.686,89.702,89.647,89.665,1547399990.0
2006-10-12 19:24:00,89.668,89.713,89.659,89.712,649900002.0
2006-10-12 19:25:00,89.693,89.711,89.668,89.69,1150199987.0
2006-10-12 19:26:00,89.682,89.704,89.669,89.693,1104099999.0
2006-10-12 19:27:00,89.684,89.711,89.682,89.702,945000001.0
2006-10-12 19:28:00,89.68,89.703,89.673,89.693,489899997.0
2006-10-12 19:29:00,89.682,89.697,89.653,89.681,741699996.0
2006-10-12 19:30:00,89.695,89.695,89.645,89.668,907400002.0
2006-10-12 19:31:00,89.672,89.699,89.655,89.658,635000007.0
2006-10-12 19:32:00,89.655,89.682,89.635,89.665,651500001.0
2006-10-12 19:33:00,89.671,89.697,89.659,89.677,632199998.0
2006-10-12 19:34:00,89.663,89.666,89.602,89.63,761599996.0
2006-10-12 19:35:00,89.648,89.651,89.61,89.621,698699994.0
2006-10-12 19:36:00,89.634,89.654,89.617,89.617,352599999.0
2006-10-12 19:37:00,89.629,89.647,89.61,89.645,253599997.0
2006-10-12 19:38:00,89.631,89.65,89.624,89.65,997699998.0
2006-10-12 19:39:00,89.614,89.655,89.614,89.643,877900000.0
2006-10-12 19:40:00,89.654,89.662,89.625,89.643,610199999.0
2006-10-12 19:41:00,89.636,89.666,89.633,89.653,867800003.0
2006-10-12 19:42:00,89.649,89.674,89.631,89.631,504099997.0
2006-10-12 19:43:00,89.65,89.656,89.613,89.634,311600006.0
2006-10-12 19:44:00,89.634,89.669,89.618,89.635,648399999.0
2006-10-12 19:45:00,89.643,89.679,89.634,89.665,527200001.0
2006-10-12 19:46:00,89.656,89.678,89.632,89.647,442200003.0
2006-10-12 19:47:00,89.662,89.683,89.641,89.665,175500002.0
2006-10-12 19:48:00,89.652,89.671,89.626,89.661,702099993.0
2006-10-12 19:49:00,89.65,89.669,89.617,89.658,607900000.0
2006-10-12 19:50:00,89.66,89.677,89.611,89.645,489500000.0
2006-10-12 19:51:00,89.652,89.658,89.626,89.636,335600002.0
2006-10-12 19:52:00,89.655,89.677,89.627,89.64,463900002.0
2006-10-12 19:53:00,89.647,89.666,89.621,89.655,534500000.0
2006-10-12 19:54:00,89.64,89.669,89.63,89.65,898500003.0
2006-10-12 19:55:00,89.652,89.677,89.626,89.638,396099998.0
2006-10-12 19:56:00,89.643,89.667,89.624,89.644,378299998.0
2006-10-12 19:57:00,89.645,89.68,89.632,89.657,432999998.0
2006-10-12 19:58:00,89.651,89.678,89.638,89.65,879899988.0
2006-10-12 19:59:00,89.645,89.676,89.639,89.668,781699999.0
2006-10-12 20:00:00,89.663,89.686,89.65,89.682,362100000.0
2006-10-12 20:01:00,89.679,89.691,89.658,89.658,615799997.0
2006-10-12 20:02:00,89.673,89.691,89.655,89.664,570799995.0
2006-10-12 20:03:00,89.69,89.697,89.66,89.676,371599998.0
2006-10-12 20:04:00,89.697,89.697,89.633,89.676,309200004.0
2006-10-12 20:05:00,89.677,89.687,89.627,89.672,464700001.0
2006-10-12 20:06:00,89.682,89.693,89.647,89.673,852399995.0
2006-10-12 20:07:00,89.68,89.699,89.668,89.681,663000002.0
2006-10-12 20:08:00,89.665,89.698,89.641,89.676,491099999.0
2006-10-12 20:09:00,89.683,89.687,89.647,89.652,534400000.0
2006-10-12 20:10:00,89.678,89.704,89.664,89.665,787999999.0
2006-10-12 20:11:00,89.685,89.685,89.645,89.672,846899996.0
2006-10-12 20:12:00,89.667,89.679,89.627,89.663,1218499994.0
2006-10-12 20:13:00,89.669,89.684,89.639,89.657,669900002.0
2006-10-12 20:14:00,89.634,89.652,89.599,89.648,487600005.0
2006-10-12 20:15:00,89.632,89.648,89.6,89.626,773899992.0
2006-10-12 20:16:00,89.615,89.649,89.577,89.615,650600002.0
2006-10-12 20:17:00,89.637,89.645,89.607,89.62,387100001.0
2006-10-12 20:18:00,89.635,89.683,89.616,89.667,148500000.0
2006-10-12 20:19:00,89.679,89.689,89.644,89.657,428099996.0
2006-10-12 20:20:00,89.641,89.66,89.633,89.66,663800000.0
2006-10-12 20:21:00,89.637,89.682,89.637,89.681,549800002.0
2006-10-12 20:22:00,89.671,89.69,89.656,89.667,752199997.0
2006-10-12 20:23:00,89.66,89.686,89.643,89.68,578200002.0
2006-10-12 20:24:00,89.656,89.691,89.655,89.675,383600000.0
2006-10-12 20:25:00,89.678,89.678,89.621,89.648,711400001.0
2006-10-12 20:26:00,89.649,89.675,89.632,89.656,593000002.0
2006-10-12 20:27:00,89.648,89.676,89.639,89.665,233700000.0
2006-10-12 20:28:00,89.67,89.67,89.628,89.642,999200000.0
2006-10-12 20:29:00,89.653,89.678,89.628,89.643,1303199993.0
2006-10-12 20:30:00,89.649,89.673,89.629,89.653,1401199996.0
2006-10-12 20:31:00,89.66,89.677,89.644,89.676,1219200001.0
2006-10-12 20:32:00,89.663,89.667,89.619,89.626,1184899997.0
2006-10-12 20:33:00,89.657,89.668,89.63,89.643,668100000.0
2006-10-12 20:34:00,89.654,89.667,89.635,89.655,350600001.0
2006-10-12 20:35:00,89.651,89.651,89.605,89.623,467300005.0
2006-10-12 20:36:00,89.658,89.666,89.632,89.646,539500003.0
2006-10-12 20:37:00,89.652,89.67,89.611,89.644,600499997.0
2006-10-12 20:38:00,89.671,89.671,89.63,89.649,1130399995.0
2006-10-12 20:39:00,89.645,89.681,89.626,89.655,743299996.0
2006-10-12 20:40:00,89.64,89.66,89.618,89.635,1290299996.0
2006-10-12 20:41:00,89.627,89.643,89.601,89.622,1143300004.0
2006-10-12 20:42:00,89.621,89.65,89.6,89.648,918900001.0
2006-10-12 20:43:00,89.637,89.673,89.634,89.649,802800003.0
2006-10-12 20:44:00,89.633,89.661,89.616,89.616,814700000.0
2006-10-12 20:45:00,89.66,89.664,89.624,89.65,563900003.0
2006-10-12 20:46:00,89.627,89.668,89.612,89.631,801799995.0
2006-10-12 20:47:00,89.65,89.678,89.634,89.642,1084799999.0
2006-10-12 20:48:00,89.634,89.668,89.629,89.663,741600002.0
2006-10-12 20:49:00,89.666,89.672,89.642,89.652,443500001.0
2006-10-12 20:50:00,89.614,89.674,89.614,89.67,927100003.0
2006-10-12 20:51:00,89.64,89.663,89.633,89.659,474900000.0
2006-10-12 20:52:00,89.667,89.672,89.625,89.642,403199997.0
2006-10-12 20:53:00,89.661,89.671,89.622,89.623,1499799994.0
2006-10-12 20:54:00,89.603,89.671,89.603,89.661,590400001.0
2006-10-12 20:55:00,89.643,89.672,89.641,89.659,1314300000.0
2006-10-12 20:56:00,89.624,89.661,89.624,89.639,761199999.0
2006-10-12 20:57:00,89.66,89.674,89.635,89.645,825599991.0
2006-10-12 20:58:00,89.644,89.67,89.634,89.658,1459599990.0
2006-10-12 20:59:00,89.649,89.676,89.631,89.665,1032799992.0
2006-10-12 21:00:00,89.651,89.695,89.637,89.655,1260900001.0
2006-10-12 21:01:00,89.639,89.657,89.621,89.635,1031799999.0
2006-10-12 21:02:00,89.652,89.656,89.617,89.628,558300005.0
2006-10-12 21:03:00,89.639,89.666,89.63,89.653,390299999.0
2006-10-12 21:04:00,89.647,89.647,89.589,89.589,393500002.0
2006-10-12 21:05:00,89.585,89.64,89.585,89.635,686300000.0
2006-10-12 21:06:00,89.616,89.638,89.593,89.61,582300002.0
2006-10-12 21:07:00,89.617,89.617,89.571,89.582,591099996.0
2006-10-12 21:08:00,89.609,89.633,89.596,89.608,764600000.0
2006-10-12 21:09:00,89.619,89.637,89.611,89.637,271599999.0
2006-10-12 21:10:00,89.635,89.635,89.585,89.591,680900001.0
2006-10-12 21:11:00,89.596,89.627,89.588,89.589,577799998.0
2006-10-12 21:12:00,89.606,89.615,89.586,89.589,395700001.0
2006-10-12 21:13:00,89.582,89.62,89.569,89.593,520199994.0
2006-10-12 21:14:00,89.589,89.617,89.566,89.578,552500001.0
2006-10-12 21:15:00,89.609,89.615,89.573,89.586,957799995.0
2006-10-12 21:16:00,89.608,89.624,89.592,89.602,963000004.0
2006-10-12 21:17:00,89.617,89.628,89.586,89.586,939899999.0
2006-10-12 21:18:00,89.6,89.605,89.541,89.59,637700001.0
2006-10-12 21:19:00,89.6,89.618,89.556,89.576,859599991.0
2006-10-12 21:20:00,89.586,89.609,89.554,89.584,1191499997.0
2006-10-12 21:21:00,89.611,89.62,89.596,89.602,1095199986.0
2006-10-12 21:22:00,89.607,89.631,89.596,89.615,1009599995.0
2006-10-12 21:23:00,89.615,89.621,89.568,89.586,695099998.0
2006-10-12 21:24:00,89.617,89.628,89.593,89.593,842299995.0
2006-10-12 21:25:00,89.609,89.631,89.588,89.599,1164600002.0
2006-10-12 21:26:00,89.603,89.614,89.576,89.591,451999998.0
2006-10-12 21:27:00,89.593,89.614,89.564,89.575,473900002.0
2006-10-12 21:28:00,89.573,89.606,89.558,89.584,345399998.0
2006-10-12 21:29:00,89.602,89.632,89.58,89.625,505199997.0
2006-10-12 21:30:00,89.585,89.617,89.579,89.608,375300002.0
2006-10-12 21:31:00,89.611,89.628,89.581,89.605,280600001.0
2006-10-12 21:32:00,89.632,89.648,89.6,89.625,504099995.0
2006-10-12 21:33:00,89.651,89.666,89.629,89.65,462699999.0
2006-10-12 21:34:00,89.629,89.639,89.605,89.629,142099999.0
2006-10-12 21:35:00,89.634,89.649,89.627,89.645,450700001.0
2006-10-12 21:36:00,89.643,89.652,89.623,89.624,532199999.0
2006-10-12 21:37:00,89.608,89.639,89.594,89.639,521899996.0
2006-10-12 21:38:00,89.591,89.643,89.587,89.637,196400000.0
2006-10-12 21:39:00,89.626,89.65,89.601,89.65,292899997.0
2006-10-12 21:40:00,89.633,89.657,89.603,89.623,330400001.0
2006-10-12 21:41:00,89.64,89.665,89.64,89.644,462299997.0
2006-10-12 21:42:00,89.632,89.664,89.625,89.659,324799999.0
2006-10-12 21:43:00,89.634,89.666,89.623,89.658,332499998.0
2006-10-12 21:44:00,89.654,89.678,89.626,89.645,905799993.0
2006-10-12 21:45:00,89.642,89.65,89.602,89.628,435999994.0
2006-10-12 21:46:00,89.623,89.654,89.608,89.622,222399998.0
2006-10-12 21:47:00,89.634,89.647,89.613,89.626,505200000.0
2006-10-12 21:48:00,89.628,89.648,89.597,89.612,711499997.0
2006-10-12 21:49:00,89.594,89.632,89.591,89.629,232000002.0
2006-10-12 21:50:00,89.618,89.627,89.601,89.602,262200002.0
2006-10-12 21:51:00,89.623,89.63,89.602,89.61,341999996.0
2006-10-12 21:52:00,89.597,89.618,89.583,89.594,175599998.0
2006-10-12 21:53:00,89.625,89.625,89.592,89.608,540399997.0
2006-10-12 21:54:00,89.595,89.634,89.577,89.619,307099999.0
2006-10-12 21:55:00,89.611,89.63,89.596,89.617,228200002.0
2006-10-12 21:56:00,89.598,89.633,89.584,89.603,245999999.0
2006-10-12 21:57:00,89.616,89.616,89.572,89.572,140699997.0
2006-10-12 21:58:00,89.603,89.611,89.584,89.59,63500000.0
2006-10-12 21:59:00,89.602,89.607,89.578,89.607,462400002.0
2006-10-12 22:00:00,89.604,89.605,89.565,89.581,541900003.0
2006-10-12 22:01:00,89.588,89.615,89.564,89.614,808700000.0
2006-10-12 22:02:00,89.587,89.607,89.565,89.598,597100004.0
2006-10-12 22:03:00,89.584,89.618,89.57,89.597,360299998.0
2006-10-12 22:04:00,89.608,89.619,89.586,89.596,597699996.0
2006-10-12 22:05:00,89.578,89.614,89.577,89.592,212900000.0
2006-10-12 22:06:00,89.561,89.602,89.556,89.602,179400001.0
2006-10-12 22:07:00,89.602,89.605,89.551,89.594,277800001.0
2006-10-12 22:08:00,89.6,89.608,89.579,89.583,244500000.0
2006-10-12 22:09:00,89.581,89.61,89.575,89.598,210099998.0
2006-10-12 22:10:00,89.604,89.618,89.577,89.602,232599998.0
2006-10-12 22:11:00,89.587,89.636,89.581,89.615,300499999.0
2006-10-12 22:12:00,89.629,89.629,89.573,89.604,348800000.0
2006-10-12 22:13:00,89.619,89.638,89.597,89.603,397699997.0
2006-10-12 22:14:00,89.576,89.621,89.576,89.614,317799998.0
2006-10-12 22:15:00,89.608,89.632,89.593,89.615,219100001.0
2006-10-12 22:16:00,89.606,89.621,89.574,89.599,556399997.0
2006-10-12 22:17:00,89.579,89.613,89.579,89.613,176300001.0
2006-10-12 22:18:00,89.578,89.624,89.568,89.595,363199997.0
2006-10-12 22:19:00,89.591,89.625,89.588,89.623,354099999.0
2006-10-12 22:20:00,89.6,89.633,89.596,89.607,213199997.0
2006-10-12 22:21:00,89.612,89.621,89.594,89.6,281100000.0
2006-10-12 22:22:00,89.619,89.623,89.598,89.601,352399999.0
2006-10-12 22:23:00,89.595,89.623,89.591,89.593,513699997.0
2006-10-12 22:24:00,89.624,89.639,89.592,89.615,373499998.0
2006-10-12 22:25:00,89.618,89.64,89.617,89.64,184099998.0
2006-10-12 22:26:00,89.62,89.64,89.601,89.606,279299999.0
2006-10-12 22:27:00,89.628,89.651,89.599,89.604,664599992.0
2006-10-12 22:28:00,89.618,89.644,89.597,89.644,587899992.0
2006-10-12 22:29:00,89.614,89.643,89.588,89.643,345299997.0
2006-10-12 22:30:00,89.635,89.635,89.596,89.607,188800000.0
2006-10-12 22:31:00,89.619,89.645,89.598,89.638,582999992.0
2006-10-12 22:32:00,89.629,89.65,89.61,89.614,378100000.0
2006-10-12 22:33:00,89.624,89.659,89.608,89.644,614200001.0
2006-10-12 22:34:00,89.624,89.648,89.602,89.619,484499999.0
2006-10-12 22:35:00,89.633,89.642,89.614,89.624,276199999.0
2006-10-12 22:36:00,89.617,89.645,89.607,89.627,399199999.0
2006-10-12 22:37:00,89.625,89.648,89.613,89.63,160899998.0
2006-10-12 22:38:00,89.617,89.649,89.6,89.649,111899999.0
2006-10-12 22:39:00,89.619,89.639,89.605,89.625,290900004.0
2006-10-12 22:40:00,89.634,89.647,89.605,89.611,218900002.0
2006-10-12 22:41:00,89.631,89.655,89.614,89.636,301399999.0
2006-10-12 22:42:00,89.633,89.66,89.62,89.634,233500001.0
2006-10-12 22:43:00,89.642,89.644,89.598,89.622,347500000.0
2006-10-12 22:44:00,89.625,89.639,89.579,89.593,443100003.0
2006-10-12 22:45:00,89.615,89.637,89.576,89.585,590599998.0
2006-10-12 22:46:00,89.567,89.603,89.549,89.579,325499997.0
2006-10-12 22:47:00,89.598,89.601,89.537,89.537,218600001.0
2006-10-12 22:48:00,89.535,89.562,89.519,89.544,390700002.0
2006-10-12 22:49:00,89.544,89.553,89.513,89.524,223100001.0
2006-10-12 22:50:00,89.55,89.555,89.493,89.517,175400000.0
2006-10-12 22:51:00,89.553,89.567,89.506,89.533,292599998.0
2006-10-12 22:52:00,89.506,89.575,89.502,89.575,190700000.0
2006-10-12 22:53:00,89.57,89.584,89.522,89.573,406300000.0
2006-10-12 22:54:00,89.581,89.586,89.54,89.562,282700000.0
2006-10-12 22:55:00,89.566,89.596,89.563,89.585,346200002.0
2006-10-12 22:56:00,89.588,89.601,89.567,89.58,262900001.0
2006-10-12 22:57:00,89.593,89.594,89.543,89.555,236300003.0
2006-10-12 22:58:00,89.583,89.605,89.544,89.585,169800000.0
2006-10-12 22:59:00,89.572,89.629,89.519,89.536,539800003.0
2006-10-12 23:00:00,89.59,89.615,89.565,89.593,293800000.0
2006-10-12 23:01:00,89.579,89.579,89.467,89.531,108700000.0
2006-10-12 23:02:00,89.518,89.566,89.495,89.566,180599998.0
2006-10-12 23:03:00,89.585,89.618,89.57,89.574,196100001.0
2006-10-12 23:04:00,89.591,89.621,89.558,89.565,275699997.0
2006-10-12 23:05:00,89.549,89.592,89.549,89.564,172600001.0
2006-10-12 23:06:00,89.561,89.615,89.544,89.596,288099999.0
2006-10-12 23:07:00,89.6,89.612,89.552,89.573,120500000.0
2006-10-12 23:08:00,89.555,89.589,89.549,89.579,204900000.0
2006-10-12 23:09:00,89.587,89.601,89.569,89.59,87000000.0
2006-10-12 23:10:00,89.593,89.606,89.569,89.573,284700003.0
2006-10-12 23:11:00,89.589,89.609,89.573,89.609,126999998.0
2006-10-12 23:12:00,89.591,89.615,89.579,89.613,149199999.0
2006-10-12 23:13:00,89.588,89.616,89.586,89.607,58000000.0
2006-10-12 23:14:00,89.609,89.613,89.574,89.584,296599999.0
2006-10-12 23:15:00,89.607,89.613,89.56,89.56,187100001.0
2006-10-12 23:16:00,89.595,89.605,89.572,89.573,282699999.0
2006-10-12 23:17:00,89.583,89.599,89.556,89.59,210399998.0
2006-10-12 23:18:00,89.565,89.577,89.551,89.558,212300002.0
2006-10-12 23:19:00,89.564,89.576,89.539,89.556,150499998.0
2006-10-12 23:20:00,89.536,89.566,89.518,89.543,242599999.0
2006-10-12 23:21:00,89.529,89.569,89.526,89.526,239800000.0
2006-10-12 23:22:00,89.555,89.571,89.528,89.554,175199998.0
2006-10-12 23:23:00,89.534,89.55,89.507,89.532,335700001.0
2006-10-12 23:24:00,89.55,89.554,89.508,89.541,131300002.0
2006-10-12 23:25:00,89.545,89.575,89.54,89.57,164799997.0
2006-10-12 23:26:00,89.557,89.557,89.511,89.536,201400002.0
2006-10-12 23:27:00,89.539,89.57,89.529,89.544,137700001.0
2006-10-12 23:28:00,89.54,89.564,89.529,89.545,163900002.0
2006-10-12 23:29:00,89.56,89.575,89.527,89.54,178500000.0
2006-10-12 23:30:00,89.538,89.581,89.518,89.552,256399991.0
2006-10-12 23:31:00,89.577,89.598,89.551,89.598,181800000.0
2006-10-12 23:32:00,89.571,89.598,89.562,89.573,180500000.0
2006-10-12 23:33:00,89.563,89.609,89.558,89.606,158500000.0
2006-10-12 23:34:00,89.596,89.624,89.572,89.59,261800000.0
2006-10-12 23:35:00,89.585,89.632,89.582,89.625,118200000.0
2006-10-12 23:36:00,89.593,89.613,89.578,89.581,217199998.0
2006-10-12 23:37:00,89.627,89.63,89.586,89.598,145999998.0
2006-10-12 23:38:00,89.582,89.614,89.573,89.587,184100002.0
2006-10-12 23:39:00,89.597,89.601,89.543,89.563,162900003.0
2006-10-12 23:40:00,89.589,89.626,89.576,89.59,244300003.0
2006-10-12 23:41:00,89.574,89.603,89.563,89.593,358799989.0
2006-10-12 23:42:00,89.611,89.632,89.604,89.625,261700002.0
2006-10-12 23:43:00,89.589,89.617,89.574,89.6,288699998.0
2006-10-12 23:44:00,89.625,89.625,89.586,89.592,231599997.0
2006-10-12 23:45:00,89.592,89.616,89.556,89.569,220100004.0
2006-10-12 23:46:00,89.566,89.622,89.557,89.601,137900000.0
2006-10-12 23:47:00,89.649,89.656,89.627,89.65,262899997.0
2006-10-12 23:48:00,89.605,89.643,89.6,89.643,154799997.0
2006-10-12 23:49:00,89.579,89.626,89.571,89.59,140100000.0
2006-10-12 23:50:00,89.56,89.618,89.56,89.618,163700001.0
2006-10-12 23:51:00,89.587,89.636,89.587,89.636,182199998.0
2006-10-12 23:52:00,89.618,89.672,89.591,89.644,251299997.0
2006-10-12 23:53:00,89.626,89.66,89.612,89.66,233499997.0
2006-10-12 23:54:00,89.673,89.708,89.652,89.703,197500000.0
2006-10-12 23:55:00,89.714,89.714,89.677,89.691,152100001.0
2006-10-12 23:56:00,89.705,89.71,89.689,89.698,118099999.0
2006-10-12 23:57:00,89.679,89.708,89.66,89.666,165799999.0
2006-10-12 23:58:00,89.667,89.709,89.66,89.694,170799999.0
2006-10-12 23:59:00,89.679,89.714,89.663,89.68,234300004.0
2006-10-13 00:00:00,89.687,89.709,89.664,89.683,227499998.0
2006-10-13 00:01:00,89.696,89.715,89.678,89.695,202400002.0
2006-10-13 00:02:00,89.676,89.697,89.657,89.669,190100000.0
2006-10-13 00:03:00,89.668,89.716,89.646,89.7,171399999.0
2006-10-13 00:04:00,89.705,89.717,89.672,89.697,143099999.0
2006-10-13 00:05:00,89.672,89.734,89.671,89.733,156399999.0
2006-10-13 00:06:00,89.69,89.704,89.66,89.688,103999998.0
2006-10-13 00:07:00,89.69,89.714,89.675,89.684,170999999.0
2006-10-13 00:08:00,89.684,89.689,89.649,89.65,252899997.0
2006-10-13 00:09:00,89.653,89.681,89.637,89.681,175300001.0
2006-10-13 00:10:00,89.677,89.679,89.64,89.668,163099999.0
2006-10-13 00:11:00,89.653,89.672,89.617,89.655,113100000.0
2006-10-13 00:12:00,89.668,89.669,89.633,89.638,144400002.0
2006-10-13 00:13:00,89.654,89.677,89.625,89.642,300799996.0
2006-10-13 00:14:00,89.638,89.677,89.621,89.641,188999999.0
2006-10-13 00:15:00,89.672,89.686,89.646,89.668,131999998.0
2006-10-13 00:16:00,89.679,89.708,89.675,89.679,180499997.0
2006-10-13 00:17:00,89.676,89.697,89.658,89.695,228200002.0
2006-10-13 00:18:00,89.672,89.72,89.671,89.673,211000002.0
2006-10-13 00:19:00,89.659,89.697,89.658,89.687,212900000.0
2006-10-13 00:20:00,89.639,89.695,89.639,89.682,203299997.0
2006-10-13 00:21:00,89.642,89.7,89.642,89.7,155700002.0
2006-10-13 00:22:00,89.72,89.724,89.692,89.698,253200000.0
2006-10-13 00:23:00,89.7,89.735,89.686,89.735,251800002.0
2006-10-13 00:24:00,89.689,89.728,89.689,89.715,165299997.0
2006-10-13 00:25:00,89.7,89.714,89.673,89.689,224799997.0
2006-10-13 00:26:00,89.69,89.713,89.674,89.687,172599996.0
2006-10-13 00:27:00,89.7,89.713,89.675,89.688,217599998.0
2006-10-13 00:28:00,89.688,89.72,89.662,89.662,259700001.0
2006-10-13 00:29:00,89.669,89.696,89.645,89.662,150199998.0
2006-10-13 00:30:00,89.677,89.694,89.651,89.683,155200001.0
2006-10-13 00:31:00,89.672,89.69,89.638,89.645,103000002.0
2006-10-13 00:32:00,89.631,89.658,89.599,89.635,117300000.0
2006-10-13 00:33:00,89.645,89.674,89.634,89.66,138400001.0
2006-10-13 00:34:00,89.665,89.682,89.642,89.642,193200001.0
2006-10-13 00:35:00,89.677,89.677,89.643,89.643,172499996.0
2006-10-13 00:36:00,89.674,89.679,89.65,89.666,227699998.0
2006-10-13 00:37:00,89.656,89.698,89.656,89.696,210299997.0
2006-10-13 00:38:00,89.696,89.696,89.644,89.652,227800000.0
2006-10-13 00:39:00,89.659,89.682,89.659,89.673,8000000.0
2006-10-13 00:40:00,89.651,89.673,89.611,89.611,152600000.0
2006-10-13 00:41:00,89.655,89.67,89.626,89.639,241999998.0
2006-10-13 00:42:00,89.633,89.668,89.612,89.643,303999997.0
2006-10-13 00:43:00,89.644,89.681,89.623,89.663,126500000.0
2006-10-13 00:44:00,89.664,89.683,89.642,89.642,219799997.0
2006-10-13 00:45:00,89.663,89.663,89.623,89.645,177600002.0
2006-10-13 00:46:00,89.66,89.692,89.66,89.69,110000000.0
2006-10-13 00:47:00,89.661,89.671,89.628,89.644,261400002.0
2006-10-13 00:48:00,89.637,89.648,89.62,89.638,179300000.0
2006-10-13 00:49:00,89.643,89.661,89.627,89.645,281099996.0
2006-10-13 00:50:00,89.654,89.662,89.633,89.637,198400000.0
2006-10-13 00:51:00,89.677,89.687,89.658,89.683,174199999.0
2006-10-13 00:52:00,89.68,89.694,89.642,89.643,201399999.0
2006-10-13 00:53:00,89.667,89.675,89.648,89.659,92300000.0
2006-10-13 00:54:00,89.667,89.674,89.644,89.661,307600000.0
2006-10-13 00:55:00,89.651,89.679,89.645,89.664,235699999.0
2006-10-13 00:56:00,89.648,89.675,89.634,89.651,258300002.0
2006-10-13 00:57:00,89.674,89.686,89.642,89.642,124500000.0
2006-10-13 00:58:00,89.664,89.677,89.654,89.66,117599999.0
2006-10-13 00:59:00,89.664,89.684,89.652,89.67,130399998.0
2006-10-13 01:00:00,89.66,89.691,89.653,89.668,247700001.0
2006-10-13 01:01:00,89.668,89.674,89.643,89.661,156599998.0
2006-10-13 01:02:00,89.65,89.683,89.65,89.678,262599999.0
2006-10-13 01:03:00,89.682,89.691,89.656,89.688,230499999.0
2006-10-13 01:04:00,89.663,89.679,89.651,89.674,124500001.0
2006-10-13 01:05:00,89.661,89.691,89.655,89.667,254600001.0
2006-10-13 01:06:00,89.667,89.684,89.634,89.675,227199997.0
2006-10-13 01:07:00,89.656,89.683,89.622,89.653,169800000.0
2006-10-13 01:08:00,89.654,89.678,89.648,89.674,225199999.0
2006-10-13 01:09:00,89.681,89.694,89.655,89.673,192800002.0
2006-10-13 01:10:00,89.669,89.685,89.663,89.685,188800000.0
2006-10-13 01:11:00,89.681,89.681,89.645,89.645,283500000.0
2006-10-13 01:12:00,89.655,89.655,89.624,89.625,146600001.0
2006-10-13 01:13:00,89.653,89.655,89.621,89.624,176999997.0
2006-10-13 01:14:00,89.655,89.655,89.617,89.62,288999999.0
2006-10-13 01:15:00,89.64,89.659,89.625,89.629,244199997.0
2006-10-13 01:16:00,89.628,89.653,89.618,89.63,212399997.0
2006-10-13 01:17:00,89.648,89.667,89.633,89.667,247199999.0
2006-10-13 01:18:00,89.67,89.693,89.641,89.649,222800002.0
2006-10-13 01:19:00,89.677,89.684,89.646,89.663,211600001.0
2006-10-13 01:20:00,89.679,89.692,89.659,89.662,160899999.0
2006-10-13 01:21:00,89.681,89.693,89.647,89.685,167299999.0
2006-10-13 01:22:00,89.681,89.701,89.655,89.679,178099999.0
2006-10-13 01:23:00,89.683,89.713,89.674,89.704,157099998.0
2006-10-13 01:24:00,89.718,89.728,89.692,89.72,271100002.0
2006-10-13 01:25:00,89.692,89.729,89.68,89.729,272399999.0
2006-10-13 01:26:00,89.72,89.736,89.702,89.725,222400000.0
2006-10-13 01:27:00,89.726,89.736,89.717,89.72,88900000.0
2006-10-13 01:28:00,89.72,89.742,89.707,89.712,91899999.0
2006-10-13 01:29:00,89.716,89.741,89.7,89.712,260099999.0
2006-10-13 01:30:00,89.704,89.732,89.691,89.721,235399996.0
2006-10-13 01:31:00,89.721,89.739,89.69,89.691,241599998.0
2006-10-13 01:32:00,89.704,89.722,89.696,89.72,257700000.0
2006-10-13 01:33:00,89.694,89.717,89.68,89.717,141900002.0
2006-10-13 01:34:00,89.658,89.743,89.649,89.718,207199999.0
2006-10-13 01:35:00,89.711,89.731,89.703,89.728,193099998.0
2006-10-13 01:36:00,89.693,89.719,89.684,89.697,122999998.0
2006-10-13 01:37:00,89.725,89.742,89.695,89.714,145099999.0
2006-10-13 01:38:00,89.708,89.73,89.7,89.714,228399996.0
2006-10-13 01:39:00,89.715,89.731,89.707,89.72,92100000.0
2006-10-13 01:40:00,89.704,89.73,89.695,89.71,257800000.0
2006-10-13 01:41:00,89.706,89.71,89.673,89.676,246099996.0
2006-10-13 01:42:00,89.699,89.705,89.673,89.68,136900000.0
2006-10-13 01:43:00,89.703,89.709,89.68,89.684,94600000.0
2006-10-13 01:44:00,89.674,89.706,89.665,89.695,199900000.0
2006-10-13 01:45:00,89.676,89.699,89.673,89.691,162699998.0
2006-10-13 01:46:00,89.67,89.702,89.669,89.681,157199999.0
2006-10-13 01:47:00,89.699,89.719,89.683,89.69,277600002.0
2006-10-13 01:48:00,89.654,89.697,89.638,89.654,222600000.0
2006-10-13 01:49:00,89.689,89.713,89.679,89.685,238200000.0
2006-10-13 01:50:00,89.691,89.696,89.662,89.681,168300000.0
2006-10-13 01:51:00,89.679,89.694,89.667,89.683,199799999.0
2006-10-13 01:52:00,89.665,89.683,89.64,89.64,238499999.0
2006-10-13 01:53:00,89.645,89.671,89.632,89.648,302099998.0
2006-10-13 01:54:00,89.658,89.658,89.619,89.619,200999999.0
2006-10-13 01:55:00,89.624,89.636,89.604,89.628,207199999.0
2006-10-13 01:56:00,89.623,89.632,89.583,89.583,104699997.0
2006-10-13 01:57:00,89.61,89.618,89.585,89.596,220800000.0
2006-10-13 01:58:00,89.6,89.629,89.572,89.611,173000001.0
2006-10-13 01:59:00,89.613,89.633,89.591,89.606,294099998.0
2006-10-13 02:00:00,89.638,89.651,89.627,89.638,114200001.0
2006-10-13 02:01:00,89.651,89.665,89.625,89.665,179700000.0
2006-10-13 02:02:00,89.651,89.669,89.627,89.627,235399998.0
2006-10-13 02:03:00,89.638,89.67,89.624,89.657,153099999.0
2006-10-13 02:04:00,89.659,89.662,89.626,89.635,266900004.0
2006-10-13 02:05:00,89.655,89.679,89.644,89.652,138599999.0
2006-10-13 02:06:00,89.675,89.688,89.652,89.652,207699996.0
2006-10-13 02:07:00,89.648,89.685,89.639,89.675,282400002.0
2006-10-13 02:08:00,89.642,89.669,89.64,89.658,180800000.0
2006-10-13 02:09:00,89.652,89.652,89.604,89.62,134299999.0
2006-10-13 02:10:00,89.609,89.618,89.589,89.605,239300002.0
2006-10-13 02:11:00,89.589,89.607,89.579,89.59,243500001.0
2006-10-13 02:12:00,89.59,89.611,89.579,89.581,224299998.0
2006-10-13 02:13:00,89.597,89.615,89.587,89.594,196599999.0
2006-10-13 02:14:00,89.586,89.627,89.574,89.603,170300002.0
2006-10-13 02:15:00,89.599,89.608,89.56,89.577,278800000.0
2006-10-13 02:16:00,89.589,89.616,89.586,89.597,163299997.0
2006-10-13 02:17:00,89.58,89.606,89.569,89.583,152399999.0
2006-10-13 02:18:00,89.588,89.608,89.576,89.582,224600001.0
2006-10-13 02:19:00,89.582,89.599,89.568,89.588,278999996.0
2006-10-13 02:20:00,89.584,89.6,89.571,89.598,164199999.0
2006-10-13 02:21:00,89.579,89.599,89.539,89.586,275700000.0
2006-10-13 02:22:00,89.588,89.614,89.588,89.605,121699999.0
2006-10-13 02:23:00,89.597,89.601,89.573,89.581,325299999.0
2006-10-13 02:24:00,89.587,89.61,89.573,89.587,195900000.0
2006-10-13 02:25:00,89.606,89.606,89.578,89.59,247799997.0
2006-10-13 02:26:00,89.575,89.613,89.575,89.606,187000000.0
2006-10-13 02:27:00,89.588,89.603,89.563,89.587,185800002.0
2006-10-13 02:28:00,89.583,89.583,89.542,89.546,192100000.0
2006-10-13 02:29:00,89.55,89.556,89.528,89.535,162600000.0
2006-10-13 02:30:00,89.56,89.588,89.538,89.569,192399998.0
2006-10-13 02:31:00,89.584,89.587,89.553,89.564,196599998.0
2006-10-13 02:32:00,89.575,89.61,89.575,89.588,267299997.0
2006-10-13 02:33:00,89.588,89.607,89.561,89.589,132299997.0
2006-10-13 02:34:00,89.6,89.621,89.587,89.607,154999999.0
2006-10-13 02:35:00,89.627,89.633,89.59,89.59,242999999.0
2006-10-13 02:36:00,89.595,89.617,89.576,89.588,198499999.0
2006-10-13 02:37:00,89.586,89.593,89.561,89.561,198100000.0
2006-10-13 02:38:00,89.58,89.602,89.565,89.576,263200000.0
2006-10-13 02:39:00,89.595,89.601,89.536,89.536,226999999.0
2006-10-13 02:40:00,89.57,89.579,89.546,89.559,158399999.0
2006-10-13 02:41:00,89.572,89.592,89.54,89.576,156500000.0
2006-10-13 02:42:00,89.532,89.583,89.529,89.551,147300000.0
2006-10-13 02:43:00,89.575,89.597,89.541,89.558,327199996.0
2006-10-13 02:44:00,89.573,89.589,89.548,89.556,182399998.0
2006-10-13 02:45:00,89.575,89.575,89.533,89.545,289399999.0
2006-10-13 02:46:00,89.567,89.582,89.541,89.56,176299998.0
2006-10-13 02:47:00,89.587,89.587,89.532,89.553,220100001.0
2006-10-13 02:48:00,89.533,89.583,89.533,89.583,207799998.0
2006-10-13 02:49:00,89.563,89.582,89.546,89.555,242099999.0
2006-10-13 02:50:00,89.561,89.593,89.541,89.577,205099999.0
2006-10-13 02:51:00,89.571,89.579,89.546,89.547,188900000.0
2006-10-13 02:52:00,89.573,89.611,89.573,89.59,217500000.0
2006-10-13 02:53:00,89.585,89.597,89.562,89.572,149400000.0
2006-10-13 02:54:00,89.566,89.617,89.566,89.607,162599998.0
2006-10-13 02:55:00,89.595,89.595,89.557,89.564,133000000.0
2006-10-13 02:56:00,89.574,89.594,89.555,89.572,132000001.0
2006-10-13 02:57:00,89.57,89.584,89.537,89.58,201200000.0
2006-10-13 02:58:00,89.574,89.584,89.545,89.567,200199996.0
2006-10-13 02:59:00,89.59,89.596,89.569,89.578,192300001.0
2006-10-13 03:00:00,89.565,89.582,89.544,89.565,126500000.0
2006-10-13 03:01:00,89.55,89.572,89.533,89.545,150400002.0
2006-10-13 03:02:00,89.575,89.579,89.546,89.546,142799999.0
2006-10-13 03:03:00,89.55,89.569,89.536,89.541,148199998.0
2006-10-13 03:04:00,89.535,89.568,89.521,89.568,174499998.0
2006-10-13 03:05:00,89.546,89.56,89.537,89.55,200800000.0
2006-10-13 03:06:00,89.556,89.556,89.53,89.537,176699998.0
2006-10-13 03:07:00,89.537,89.55,89.506,89.54,166099998.0
2006-10-13 03:08:00,89.535,89.565,89.522,89.565,243800001.0
2006-10-13 03:09:00,89.556,89.556,89.529,89.535,271799999.0
2006-10-13 03:10:00,89.543,89.543,89.493,89.512,128600000.0
2006-10-13 03:11:00,89.506,89.533,89.506,89.533,99599999.0
2006-10-13 03:12:00,89.527,89.557,89.503,89.554,370200000.0
2006-10-13 03:13:00,89.552,89.576,89.528,89.571,268899994.0
2006-10-13 03:14:00,89.578,89.578,89.517,89.533,219199996.0
2006-10-13 03:15:00,89.554,89.554,89.524,89.537,114999999.0
2006-10-13 03:16:00,89.54,89.56,89.522,89.542,235300001.0
2006-10-13 03:17:00,89.55,89.561,89.501,89.501,175000000.0
2006-10-13 03:18:00,89.534,89.548,89.523,89.545,168200002.0
2006-10-13 03:19:00,89.551,89.553,89.522,89.527,120700001.0
2006-10-13 03:20:00,89.54,89.562,89.527,89.562,183400000.0
2006-10-13 03:21:00,89.581,89.581,89.514,89.514,129400000.0
2006-10-13 03:22:00,89.585,89.597,89.562,89.562,200900001.0
2006-10-13 03:23:00,89.556,89.574,89.547,89.574,184800001.0
2006-10-13 03:24:00,89.542,89.569,89.536,89.561,222299998.0
2006-10-13 03:25:00,89.546,89.574,89.525,89.531,220299997.0
2006-10-13 03:26:00,89.544,89.553,89.523,89.523,160700000.0
2006-10-13 03:27:00,89.54,89.548,89.524,89.526,113600001.0
2006-10-13 03:28:00,89.539,89.563,89.518,89.532,153700000.0
2006-10-13 03:29:00,89.569,89.576,89.544,89.553,268400000.0
2006-10-13 03:30:00,89.558,89.575,89.532,89.575,286899998.0
2006-10-13 03:31:00,89.589,89.594,89.566,89.572,136000001.0
2006-10-13 03:32:00,89.557,89.577,89.546,89.567,155800000.0
2006-10-13 03:33:00,89.557,89.578,89.538,89.561,276499999.0
2006-10-13 03:34:00,89.55,89.583,89.541,89.579,214699997.0
2006-10-13 03:35:00,89.558,89.577,89.528,89.558,222000002.0
2006-10-13 03:36:00,89.531,89.577,89.529,89.567,221900003.0
2006-10-13 03:37:00,89.587,89.587,89.534,89.554,197600000.0
2006-10-13 03:38:00,89.558,89.562,89.526,89.547,87000000.0
2006-10-13 03:39:00,89.536,89.564,89.536,89.561,151499999.0
2006-10-13 03:40:00,89.56,89.561,89.528,89.546,287699998.0
2006-10-13 03:41:00,89.55,89.561,89.523,89.524,181699998.0
2006-10-13 03:42:00,89.54,89.572,89.524,89.539,222600002.0
2006-10-13 03:43:00,89.52,89.548,89.492,89.523,240199999.0
2006-10-13 03:44:00,89.551,89.561,89.526,89.543,272199996.0
2006-10-13 03:45:00,89.556,89.556,89.525,89.531,88600000.0
2006-10-13 03:46:00,89.556,89.565,89.534,89.538,176200001.0
2006-10-13 03:47:00,89.562,89.568,89.529,89.536,241800000.0
2006-10-13 03:48:00,89.568,89.592,89.56,89.567,343099998.0
2006-10-13 03:49:00,89.571,89.589,89.544,89.576,161500000.0
2006-10-13 03:50:00,89.558,89.599,89.534,89.58,152300001.0
2006-10-13 03:51:00,89.585,89.607,89.567,89.595,148199998.0
2006-10-13 03:52:00,89.573,89.6,89.572,89.58,99200000.0
2006-10-13 03:53:00,89.578,89.608,89.555,89.583,269699996.0
2006-10-13 03:54:00,89.577,89.594,89.57,89.588,148199999.0
2006-10-13 03:55:00,89.594,89.596,89.555,89.577,205800001.0
2006-10-13 03:56:00,89.578,89.587,89.553,89.56,203600002.0
2006-10-13 03:57:00,89.558,89.592,89.558,89.592,277700002.0
2006-10-13 03:58:00,89.543,89.575,89.543,89.56,278400001.0
2006-10-13 03:59:00,89.57,89.57,89.531,89.537,207699992.0
2006-10-13 04:00:00,89.573,89.577,89.537,89.553,280799996.0
2006-10-13 04:01:00,89.553,89.561,89.526,89.526,175099998.0
2006-10-13 04:02:00,89.535,89.552,89.529,89.535,137500003.0
2006-10-13 04:03:00,89.554,89.566,89.54,89.566,132899998.0
2006-10-13 04:04:00,89.528,89.571,89.517,89.568,143399999.0
2006-10-13 04:05:00,89.562,89.585,89.548,89.583,215199996.0
2006-10-13 04:06:00,89.55,89.58,89.539,89.566,171700000.0
2006-10-13 04:07:00,89.554,89.576,89.528,89.541,263699997.0
2006-10-13 04:08:00,89.549,89.561,89.518,89.534,203799997.0
2006-10-13 04:09:00,89.549,89.572,89.541,89.55,288099995.0
2006-10-13 04:10:00,89.538,89.56,89.533,89.549,211200000.0
2006-10-13 04:11:00,89.538,89.566,89.53,89.543,182300001.0
2006-10-13 04:12:00,89.547,89.57,89.538,89.549,173999998.0
2006-10-13 04:13:00,89.545,89.572,89.529,89.572,283700000.0
2006-10-13 04:14:00,89.551,89.577,89.539,89.541,244599998.0
2006-10-13 04:15:00,89.531,89.573,89.531,89.556,219800002.0
2006-10-13 04:16:00,89.567,89.567,89.53,89.531,313100001.0
2006-10-13 04:17:00,89.54,89.567,89.518,89.547,257799997.0
2006-10-13 04:18:00,89.552,89.571,89.522,89.549,189199997.0
2006-10-13 04:19:00,89.549,89.573,89.542,89.556,174500000.0
2006-10-13 04:20:00,89.545,89.563,89.527,89.559,224699999.0
2006-10-13 04:21:00,89.575,89.587,89.561,89.576,98800000.0
2006-10-13 04:22:00,89.561,89.594,89.56,89.588,265200000.0
2006-10-13 04:23:00,89.567,89.586,89.558,89.58,133100002.0
2006-10-13 04:24:00,89.571,89.58,89.55,89.568,194699997.0
2006-10-13 04:25:00,89.548,89.573,89.543,89.555,214900001.0
2006-10-13 04:26:00,89.572,89.588,89.557,89.557,246300001.0
2006-10-13 04:27:00,89.551,89.582,89.54,89.563,186599998.0
2006-10-13 04:28:00,89.564,89.575,89.538,89.564,183500001.0
2006-10-13 04:29:00,89.57,89.57,89.537,89.538,189200002.0
2006-10-13 04:30:00,89.521,89.56,89.519,89.56,260799999.0
2006-10-13 04:31:00,89.541,89.556,89.522,89.53,251299999.0
2006-10-13 04:32:00,89.54,89.558,89.518,89.526,178600000.0
2006-10-13 04:33:00,89.532,89.532,89.5,89.51,290400001.0
2006-10-13 04:34:00,89.515,89.534,89.494,89.516,146399999.0
2006-10-13 04:35:00,89.54,89.554,89.516,89.516,148600000.0
2006-10-13 04:36:00,89.545,89.545,89.485,89.501,140899999.0
2006-10-13 04:37:00,89.483,89.527,89.482,89.512,156700003.0
2006-10-13 04:38:00,89.534,89.548,89.514,89.521,280600002.0
2006-10-13 04:39:00,89.545,89.552,89.514,89.531,221900003.0
2006-10-13 04:40:00,89.52,89.546,89.517,89.546,254100004.0
2006-10-13 04:41:00,89.552,89.552,89.517,89.517,239799997.0
2006-10-13 04:42:00,89.538,89.555,89.503,89.542,229499999.0
2006-10-13 04:43:00,89.55,89.552,89.518,89.52,223800000.0
2006-10-13 04:44:00,89.529,89.559,89.517,89.529,197900001.0
2006-10-13 04:45:00,89.548,89.559,89.52,89.53,260500001.0
2006-10-13 04:46:00,89.511,89.533,89.497,89.513,277799998.0
2006-10-13 04:47:00,89.522,89.539,89.497,89.524,137400000.0
2006-10-13 04:48:00,89.531,89.531,89.489,89.504,206500001.0
2006-10-13 04:49:00,89.515,89.551,89.499,89.536,81400000.0
2006-10-13 04:50:00,89.529,89.561,89.529,89.552,169600001.0
2006-10-13 04:51:00,89.559,89.561,89.508,89.518,291900002.0
2006-10-13 04:52:00,89.517,89.546,89.511,89.543,169999998.0
2006-10-13 04:53:00,89.537,89.551,89.508,89.508,234200001.0
2006-10-13 04:54:00,89.516,89.53,89.479,89.516,318100001.0
2006-10-13 04:55:00,89.51,89.533,89.489,89.511,144599999.0
2006-10-13 04:56:00,89.502,89.532,89.5,89.531,140899999.0
2006-10-13 04:57:00,89.501,89.527,89.49,89.527,147599998.0
2006-10-13 04:58:00,89.479,89.521,89.469,89.52,187900000.0
2006-10-13 04:59:00,89.492,89.513,89.477,89.492,122599998.0
2006-10-13 05:00:00,89.507,89.523,89.49,89.51,132500000.0
2006-10-13 05:01:00,89.482,89.512,89.481,89.51,263299999.0
2006-10-13 05:02:00,89.521,89.521,89.486,89.494,204800004.0
2006-10-13 05:03:00,89.496,89.517,89.485,89.505,167400000.0
2006-10-13 05:04:00,89.485,89.511,89.477,89.502,218099999.0
2006-10-13 05:05:00,89.489,89.506,89.464,89.471,208499998.0
2006-10-13 05:06:00,89.503,89.538,89.5,89.529,275299997.0
2006-10-13 05:07:00,89.524,89.524,89.49,89.49,177200001.0
2006-10-13 05:08:00,89.505,89.536,89.488,89.517,137800000.0
2006-10-13 05:09:00,89.529,89.555,89.524,89.555,238300002.0
2006-10-13 05:10:00,89.532,89.533,89.498,89.517,133800000.0
2006-10-13 05:11:00,89.53,89.545,89.497,89.497,180200000.0
2006-10-13 05:12:00,89.536,89.54,89.495,89.519,134300000.0
2006-10-13 05:13:00,89.547,89.548,89.506,89.517,144199997.0
2006-10-13 05:14:00,89.517,89.55,89.498,89.51,218200000.0
2006-10-13 05:15:00,89.508,89.53,89.492,89.505,169400000.0
2006-10-13 05:16:00,89.497,89.537,89.476,89.522,199100000.0
2006-10-13 05:17:00,89.51,89.528,89.488,89.506,370399995.0
2006-10-13 05:18:00,89.481,89.535,89.481,89.535,100799999.0
2006-10-13 05:19:00,89.507,89.523,89.49,89.502,177700000.0
2006-10-13 05:20:00,89.481,89.503,89.458,89.477,183100000.0
2006-10-13 05:21:00,89.477,89.515,89.477,89.508,356499994.0
2006-10-13 05:22:00,89.503,89.516,89.481,89.487,235599999.0
2006-10-13 05:23:00,89.498,89.515,89.481,89.487,215700000.0
2006-10-13 05:24:00,89.503,89.533,89.478,89.509,154700001.0
2006-10-13 05:25:00,89.496,89.52,89.496,89.513,187000000.0
2006-10-13 05:26:00,89.501,89.519,89.482,89.502,218500004.0
2006-10-13 05:27:00,89.523,89.536,89.497,89.524,296500005.0
2006-10-13 05:28:00,89.534,89.538,89.497,89.517,174699998.0
2006-10-13 05:29:00,89.511,89.525,89.49,89.5,198900000.0
2006-10-13 05:30:00,89.52,89.531,89.487,89.487,167800000.0
2006-10-13 05:31:00,89.495,89.525,89.477,89.481,263900002.0
2006-10-13 05:32:00,89.508,89.54,89.488,89.518,198299996.0
2006-10-13 05:33:00,89.526,89.542,89.492,89.509,253600003.0
2006-10-13 05:34:00,89.518,89.528,89.489,89.51,201099998.0
2006-10-13 05:35:00,89.509,89.531,89.507,89.531,155499997.0
2006-10-13 05:36:00,89.534,89.544,89.476,89.476,175099997.0
2006-10-13 05:37:00,89.497,89.545,89.479,89.523,150299999.0
2006-10-13 05:38:00,89.531,89.553,89.511,89.534,316199996.0
2006-10-13 05:39:00,89.514,89.539,89.504,89.522,239900000.0
2006-10-13 05:40:00,89.516,89.528,89.489,89.528,84600000.0
2006-10-13 05:41:00,89.536,89.539,89.509,89.509,286699994.0
2006-10-13 05:42:00,89.507,89.525,89.475,89.493,162600001.0
2006-10-13 05:43:00,89.508,89.521,89.49,89.506,133400001.0
2006-10-13 05:44:00,89.516,89.534,89.484,89.492,149799999.0
2006-10-13 05:45:00,89.489,89.517,89.472,89.479,137500001.0
2006-10-13 05:46:00,89.477,89.497,89.461,89.473,171300000.0
2006-10-13 05:47:00,89.483,89.511,89.461,89.484,157900001.0
2006-10-13 05:48:00,89.505,89.521,89.462,89.505,168100000.0
2006-10-13 05:49:00,89.492,89.506,89.475,89.475,188899997.0
2006-10-13 05:50:00,89.5,89.532,89.491,89.526,108699999.0
2006-10-13 05:51:00,89.47,89.53,89.462,89.53,109199999.0
2006-10-13 05:52:00,89.5,89.53,89.491,89.524,114600000.0
2006-10-13 05:53:00,89.523,89.541,89.519,89.541,252199999.0
2006-10-13 05:54:00,89.513,89.544,89.513,89.544,267099996.0
2006-10-13 05:55:00,89.525,89.543,89.5,89.516,190800000.0
2006-10-13 05:56:00,89.506,89.542,89.503,89.538,150400003.0
2006-10-13 05:57:00,89.525,89.556,89.51,89.556,217100000.0
2006-10-13 05:58:00,89.511,89.537,89.508,89.525,216499998.0
2006-10-13 05:59:00,89.526,89.546,89.495,89.495,211899998.0
2006-10-13 06:00:00,89.525,89.556,89.505,89.524,218000001.0
2006-10-13 06:01:00,89.541,89.554,89.521,89.542,196899999.0
2006-10-13 06:02:00,89.527,89.527,89.494,89.494,161899998.0
2006-10-13 06:03:00,89.508,89.528,89.493,89.504,261800004.0
2006-10-13 06:04:00,89.49,89.527,89.481,89.527,195200001.0
2006-10-13 06:05:00,89.523,89.525,89.489,89.492,155300002.0
2006-10-13 06:06:00,89.47,89.516,89.467,89.497,251699999.0
2006-10-13 06:07:00,89.498,89.526,89.48,89.526,152100003.0
2006-10-13 06:08:00,89.515,89.531,89.485,89.516,199300000.0
2006-10-13 06:09:00,89.505,89.527,89.5,89.516,173599999.0
2006-10-13 06:10:00,89.518,89.518,89.484,89.507,173000001.0
2006-10-13 06:11:00,89.512,89.512,89.485,89.492,170000002.0
2006-10-13 06:12:00,89.461,89.526,89.461,89.526,159499999.0
2006-10-13 06:13:00,89.51,89.552,89.5,89.552,157199997.0
2006-10-13 06:14:00,89.512,89.547,89.498,89.524,191100000.0
2006-10-13 06:15:00,89.508,89.528,89.496,89.521,124999998.0
2006-10-13 06:16:00,89.498,89.519,89.487,89.505,152499999.0
2006-10-13 06:17:00,89.492,89.523,89.488,89.52,317599997.0
2006-10-13 06:18:00,89.523,89.533,89.49,89.499,202600000.0
2006-10-13 06:19:00,89.518,89.53,89.487,89.507,197699997.0
2006-10-13 06:20:00,89.481,89.52,89.47,89.495,210299999.0
2006-10-13 06:21:00,89.502,89.522,89.483,89.503,203000003.0
2006-10-13 06:22:00,89.525,89.525,89.487,89.498,237199999.0
2006-10-13 06:23:00,89.494,89.541,89.484,89.519,135099999.0
2006-10-13 06:24:00,89.537,89.56,89.532,89.547,229700000.0
2006-10-13 06:25:00,89.552,89.559,89.531,89.538,202099998.0
2006-10-13 06:26:00,89.528,89.545,89.508,89.518,152999998.0
2006-10-13 06:27:00,89.511,89.542,89.51,89.523,174999996.0
2006-10-13 06:28:00,89.511,89.545,89.499,89.502,236100000.0
2006-10-13 06:29:00,89.504,89.559,89.504,89.555,251600000.0
2006-10-13 06:30:00,89.524,89.551,89.514,89.549,171100003.0
2006-10-13 06:31:00,89.532,89.546,89.51,89.518,233199999.0
2006-10-13 06:32:00,89.544,89.566,89.527,89.551,239799998.0
2006-10-13 06:33:00,89.551,89.565,89.531,89.55,231200001.0
2006-10-13 06:34:00,89.513,89.54,89.498,89.52,103799999.0
2006-10-13 06:35:00,89.526,89.55,89.505,89.534,176099999.0
2006-10-13 06:36:00,89.54,89.548,89.525,89.53,147799999.0
2006-10-13 06:37:00,89.521,89.542,89.502,89.514,138300000.0
2006-10-13 06:38:00,89.53,89.566,89.525,89.566,276999998.0
2006-10-13 06:39:00,89.57,89.573,89.533,89.545,89800000.0
2006-10-13 06:40:00,89.558,89.596,89.542,89.562,263500002.0
2006-10-13 06:41:00,89.591,89.598,89.557,89.575,229899999.0
2006-10-13 06:42:00,89.584,89.61,89.56,89.573,258400003.0
2006-10-13 06:43:00,89.593,89.593,89.563,89.568,247099999.0
2006-10-13 06:44:00,89.551,89.601,89.547,89.596,258599999.0
2006-10-13 06:45:00,89.578,89.578,89.537,89.553,135900000.0
2006-10-13 06:46:00,89.567,89.569,89.538,89.541,273799995.0
2006-10-13 06:47:00,89.533,89.555,89.515,89.537,142099998.0
2006-10-13 06:48:00,89.551,89.561,89.53,89.536,148500000.0
2006-10-13 06:49:00,89.558,89.56,89.525,89.54,192900000.0
2006-10-13 06:50:00,89.512,89.541,89.495,89.525,197799999.0
2006-10-13 06:51:00,89.547,89.547,89.522,89.522,263700001.0
2006-10-13 06:52:00,89.514,89.559,89.501,89.554,255700002.0
2006-10-13 06:53:00,89.536,89.547,89.513,89.513,115500001.0
2006-10-13 06:54:00,89.547,89.562,89.523,89.548,179300003.0
2006-10-13 06:55:00,89.537,89.558,89.512,89.537,149899998.0
2006-10-13 06:56:00,89.519,89.55,89.507,89.534,225199999.0
2006-10-13 06:57:00,89.535,89.545,89.515,89.542,181799999.0
2006-10-13 06:58:00,89.503,89.552,89.496,89.542,122900000.0
2006-10-13 06:59:00,89.505,89.53,89.501,89.518,156600001.0
2006-10-13 07:00:00,89.535,89.553,89.519,89.538,264699998.0
2006-10-13 07:01:00,89.523,89.552,89.522,89.542,223799999.0
2006-10-13 07:02:00,89.54,89.565,89.507,89.548,270299997.0
2006-10-13 07:03:00,89.544,89.557,89.516,89.526,220099998.0
2006-10-13 07:04:00,89.543,89.553,89.518,89.521,195800000.0
2006-10-13 07:05:00,89.542,89.569,89.525,89.55,252100000.0
2006-10-13 07:06:00,89.55,89.554,89.524,89.535,127899999.0
2006-10-13 07:07:00,89.543,89.563,89.52,89.545,194100000.0
2006-10-13 07:08:00,89.517,89.569,89.512,89.569,153600000.0
2006-10-13 07:09:00,89.51,89.578,89.51,89.578,184100002.0
2006-10-13 07:10:00,89.571,89.573,89.535,89.535,152699998.0
2006-10-13 07:11:00,89.546,89.559,89.532,89.534,175400000.0
2006-10-13 07:12:00,89.534,89.558,89.525,89.535,224799996.0
2006-10-13 07:13:00,89.547,89.582,89.547,89.58,215099999.0
2006-10-13 07:14:00,89.542,89.57,89.528,89.549,167000000.0
2006-10-13 07:15:00,89.564,89.574,89.54,89.548,150900000.0
2006-10-13 07:16:00,89.571,89.576,89.532,89.532,271200003.0
2006-10-13 07:17:00,89.561,89.561,89.527,89.538,165199999.0
2006-10-13 07:18:00,89.556,89.571,89.539,89.564,203299999.0
2006-10-13 07:19:00,89.577,89.579,89.526,89.563,288099994.0
2006-10-13 07:20:00,89.559,89.591,89.554,89.59,221700000.0
2006-10-13 07:21:00,89.573,89.625,89.572,89.613,216999996.0
2006-10-13 07:22:00,89.605,89.605,89.576,89.591,85299999.0
2006-10-13 07:23:00,89.587,89.604,89.559,89.559,227000001.0
2006-10-13 07:24:00,89.57,89.596,89.532,89.572,186300002.0
2006-10-13 07:25:00,89.576,89.603,89.555,89.603,328600001.0
2006-10-13 07:26:00,89.568,89.613,89.568,89.613,341700001.0
2006-10-13 07:27:00,89.632,89.637,89.582,89.605,249499998.0
2006-10-13 07:28:00,89.627,89.627,89.584,89.584,206899998.0
2006-10-13 07:29:00,89.599,89.626,89.588,89.626,163500001.0
2006-10-13 07:30:00,89.58,89.632,89.58,89.608,216700001.0
2006-10-13 07:31:00,89.601,89.648,89.601,89.648,145500003.0
2006-10-13 07:32:00,89.645,89.645,89.598,89.608,190700000.0
2006-10-13 07:33:00,89.609,89.63,89.576,89.589,183199998.0
2006-10-13 07:34:00,89.613,89.613,89.586,89.593,159200001.0
2006-10-13 07:35:00,89.585,89.605,89.575,89.603,369199999.0
2006-10-13 07:36:00,89.608,89.61,89.561,89.59,227600002.0
2006-10-13 07:37:00,89.585,89.605,89.574,89.605,144000000.0
2006-10-13 07:38:00,89.581,89.619,89.581,89.61,160799997.0
2006-10-13 07:39:00,89.632,89.637,89.599,89.605,116000000.0
2006-10-13 07:40:00,89.591,89.647,89.579,89.631,208100001.0
2006-10-13 07:41:00,89.635,89.635,89.598,89.615,62600000.0
2006-10-13 07:42:00,89.598,89.631,89.588,89.589,264399997.0
2006-10-13 07:43:00,89.626,89.626,89.585,89.589,167299998.0
2006-10-13 07:44:00,89.603,89.62,89.581,89.602,154300003.0
2006-10-13 07:45:00,89.604,89.634,89.604,89.634,183899997.0
2006-10-13 07:46:00,89.61,89.627,89.584,89.599,153700004.0
2006-10-13 07:47:00,89.61,89.61,89.57,89.591,207300001.0
2006-10-13 07:48:00,89.611,89.613,89.574,89.596,228499999.0
2006-10-13 07:49:00,89.609,89.609,89.574,89.579,294900003.0
2006-10-13 07:50:00,89.602,89.623,89.542,89.578,207500002.0
2006-10-13 07:51:00,89.621,89.622,89.571,89.571,185700000.0
2006-10-13 07:52:00,89.602,89.626,89.579,89.579,239200000.0
2006-10-13 07:53:00,89.62,89.624,89.58,89.613,160099998.0
2006-10-13 07:54:00,89.615,89.619,89.583,89.583,131699999.0
2006-10-13 07:55:00,89.578,89.61,89.565,89.596,147700000.0
2006-10-13 07:56:00,89.571,89.603,89.547,89.581,154300001.0
2006-10-13 07:57:00,89.578,89.605,89.576,89.602,180500000.0
2006-10-13 07:58:00,89.595,89.615,89.578,89.594,115099998.0
2006-10-13 07:59:00,89.585,89.61,89.583,89.598,202999998.0
2006-10-13 08:00:00,89.601,89.617,89.566,89.589,138400000.0
2006-10-13 08:01:00,89.585,89.599,89.563,89.571,232100001.0
2006-10-13 08:02:00,89.596,89.611,89.58,89.592,178699998.0
2006-10-13 08:03:00,89.599,89.606,89.581,89.59,158400000.0
2006-10-13 08:04:00,89.594,89.618,89.58,89.594,138200000.0
2006-10-13 08:05:00,89.595,89.623,89.572,89.587,278800001.0
2006-10-13 08:06:00,89.586,89.608,89.569,89.586,140999998.0
2006-10-13 08:07:00,89.579,89.598,89.552,89.589,332800005.0
2006-10-13 08:08:00,89.596,89.625,89.578,89.593,197399999.0
2006-10-13 08:09:00,89.55,89.589,89.55,89.581,173100000.0
2006-10-13 08:10:00,89.583,89.596,89.555,89.581,195999996.0
2006-10-13 08:11:00,89.577,89.596,89.552,89.561,190299997.0
2006-10-13 08:12:00,89.575,89.597,89.549,89.574,228000001.0
2006-10-13 08:13:00,89.583,89.604,89.573,89.589,183399999.0
2006-10-13 08:14:00,89.591,89.614,89.585,89.604,237700000.0
2006-10-13 08:15:00,89.578,89.591,89.552,89.576,115900000.0
2006-10-13 08:16:00,89.569,89.608,89.569,89.608,191400002.0
2006-10-13 08:17:00,89.584,89.601,89.569,89.592,145500000.0
2006-10-13 08:18:00,89.575,89.595,89.559,89.59,176300000.0
2006-10-13 08:19:00,89.563,89.594,89.554,89.576,192299998.0
2006-10-13 08:20:00,89.589,89.589,89.549,89.564,269099999.0
2006-10-13 08:21:00,89.577,89.598,89.534,89.545,220800000.0
2006-10-13 08:22:00,89.577,89.592,89.558,89.577,131100001.0
2006-10-13 08:23:00,89.546,89.583,89.546,89.57,254800001.0
2006-10-13 08:24:00,89.561,89.583,89.553,89.583,139999999.0
2006-10-13 08:25:00,89.568,89.578,89.534,89.555,202000000.0
2006-10-13 08:26:00,89.557,89.579,89.543,89.576,161900000.0
2006-10-13 08:27:00,89.576,89.577,89.528,89.528,169900000.0
2006-10-13 08:28:00,89.579,89.581,89.545,89.559,187400000.0
2006-10-13 08:29:00,89.597,89.598,89.549,89.554,221999998.0
2006-10-13 08:30:00,89.57,89.572,89.53,89.546,283199998.0
2006-10-13 08:31:00,89.572,89.577,89.542,89.557,178899999.0
2006-10-13 08:32:00,89.583,89.59,89.556,89.557,211000000.0
2006-10-13 08:33:00,89.576,89.587,89.557,89.573,332099997.0
2006-10-13 08:34:00,89.568,89.598,89.556,89.583,222100001.0
2006-10-13 08:35:00,89.595,89.595,89.555,89.556,183900001.0
2006-10-13 08:36:00,89.583,89.596,89.563,89.571,193299998.0
2006-10-13 08:37:00,89.604,89.605,89.574,89.586,241800002.0
2006-10-13 08:38:00,89.597,89.62,89.569,89.62,137400000.0
2006-10-13 08:39:00,89.629,89.637,89.58,89.58,202400000.0
2006-10-13 08:40:00,89.572,89.592,89.559,89.573,183900000.0
2006-10-13 08:41:00,89.589,89.605,89.553,89.553,210599999.0
2006-10-13 08:42:00,89.585,89.608,89.576,89.584,123799999.0
2006-10-13 08:43:00,89.548,89.602,89.548,89.59,228800002.0
2006-10-13 08:44:00,89.585,89.585,89.548,89.559,277899997.0
2006-10-13 08:45:00,89.581,89.598,89.565,89.572,194600001.0
2006-10-13 08:46:00,89.565,89.589,89.537,89.567,173400001.0
2006-10-13 08:47:00,89.598,89.598,89.57,89.572,181600003.0
2006-10-13 08:48:00,89.559,89.576,89.537,89.548,191799995.0
2006-10-13 08:49:00,89.547,89.576,89.536,89.575,255300002.0
2006-10-13 08:50:00,89.565,89.578,89.544,89.565,172599997.0
2006-10-13 08:51:00,89.565,89.569,89.537,89.542,274999998.0
2006-10-13 08:52:00,89.57,89.57,89.541,89.548,194700000.0
2006-10-13 08:53:00,89.559,89.58,89.553,89.572,160200004.0
2006-10-13 08:54:00,89.566,89.605,89.539,89.583,261800001.0
2006-10-13 08:55:00,89.589,89.601,89.568,89.568,117600001.0
2006-10-13 08:56:00,89.598,89.616,89.581,89.601,174399998.0
2006-10-13 08:57:00,89.606,89.614,89.576,89.583,169999999.0
2006-10-13 08:58:00,89.605,89.614,89.585,89.586,162699999.0
2006-10-13 08:59:00,89.608,89.633,89.605,89.633,162200000.0
2006-10-13 09:00:00,89.606,89.645,89.606,89.645,263199998.0
2006-10-13 09:01:00,89.644,89.666,89.627,89.645,152200000.0
2006-10-13 09:02:00,89.63,89.646,89.617,89.64,247900001.0
2006-10-13 09:03:00,89.638,89.645,89.622,89.629,215000000.0
2006-10-13 09:04:00,89.619,89.653,89.619,89.643,323199998.0
2006-10-13 09:05:00,89.657,89.657,89.629,89.635,241500001.0
2006-10-13 09:06:00,89.64,89.664,89.635,89.664,213999999.0
2006-10-13 09:07:00,89.659,89.669,89.633,89.644,196500000.0
2006-10-13 09:08:00,89.637,89.665,89.637,89.644,165800000.0
2006-10-13 09:09:00,89.643,89.681,89.617,89.662,161899996.0
2006-10-13 09:10:00,89.644,89.677,89.642,89.677,146299997.0
2006-10-13 09:11:00,89.65,89.666,89.629,89.651,182499998.0
2006-10-13 09:12:00,89.656,89.667,89.634,89.654,153400000.0
2006-10-13 09:13:00,89.657,89.661,89.639,89.639,174299997.0
2006-10-13 09:14:00,89.659,89.662,89.625,89.625,237300003.0
2006-10-13 09:15:00,89.666,89.671,89.634,89.649,179900003.0
2006-10-13 09:16:00,89.658,89.668,89.635,89.647,204999999.0
2006-10-13 09:17:00,89.638,89.669,89.618,89.655,312499999.0
2006-10-13 09:18:00,89.629,89.654,89.621,89.654,110800002.0
2006-10-13 09:19:00,89.649,89.675,89.63,89.646,185300001.0
2006-10-13 09:20:00,89.673,89.685,89.657,89.677,128700002.0
2006-10-13 09:21:00,89.687,89.687,89.643,89.67,179599998.0
2006-10-13 09:22:00,89.655,89.674,89.636,89.645,133100002.0
2006-10-13 09:23:00,89.631,89.661,89.621,89.639,116200001.0
2006-10-13 09:24:00,89.632,89.671,89.625,89.656,139400000.0
2006-10-13 09:25:00,89.656,89.672,89.62,89.637,184899999.0
2006-10-13 09:26:00,89.646,89.677,89.644,89.667,201900000.0
2006-10-13 09:27:00,89.658,89.697,89.64,89.685,129000000.0
2006-10-13 09:28:00,89.685,89.685,89.65,89.671,207099998.0
2006-10-13 09:29:00,89.641,89.692,89.641,89.678,102800000.0
2006-10-13 09:30:00,89.682,89.692,89.658,89.658,203300003.0
2006-10-13 09:31:00,89.683,89.697,89.667,89.681,251699999.0
2006-10-13 09:32:00,89.635,89.667,89.601,89.625,175899995.0
2006-10-13 09:33:00,89.591,89.615,89.576,89.585,98200000.0
2006-10-13 09:34:00,89.591,89.605,89.567,89.568,294999996.0
2006-10-13 09:35:00,89.554,89.583,89.554,89.581,82699999.0
2006-10-13 09:36:00,89.573,89.575,89.534,89.534,190100002.0
2006-10-13 09:37:00,89.526,89.555,89.525,89.555,242700004.0
2006-10-13 09:38:00,89.573,89.593,89.553,89.575,161999998.0
2006-10-13 09:39:00,89.603,89.603,89.571,89.588,159400003.0
2006-10-13 09:40:00,89.583,89.589,89.557,89.557,123600000.0
2006-10-13 09:41:00,89.556,89.575,89.523,89.554,135399999.0
2006-10-13 09:42:00,89.563,89.563,89.543,89.546,223499998.0
2006-10-13 09:43:00,89.559,89.559,89.53,89.533,211900000.0
2006-10-13 09:44:00,89.559,89.573,89.529,89.552,203199999.0
2006-10-13 09:45:00,89.543,89.567,89.543,89.566,154100002.0
2006-10-13 09:46:00,89.545,89.567,89.532,89.536,286000001.0
2006-10-13 09:47:00,89.534,89.574,89.532,89.572,158500000.0
2006-10-13 09:48:00,89.583,89.59,89.55,89.555,115600002.0
2006-10-13 09:49:00,89.57,89.586,89.548,89.583,251999999.0
2006-10-13 09:50:00,89.576,89.576,89.534,89.536,244400001.0
2006-10-13 09:51:00,89.537,89.554,89.516,89.526,163199998.0
2006-10-13 09:52:00,89.538,89.563,89.538,89.563,175399997.0
2006-10-13 09:53:00,89.574,89.574,89.532,89.536,342900002.0
2006-10-13 09:54:00,89.553,89.573,89.531,89.559,297199998.0
2006-10-13 09:55:00,89.565,89.575,89.536,89.536,206799999.0
2006-10-13 09:56:00,89.565,89.566,89.535,89.546,206299998.0
2006-10-13 09:57:00,89.568,89.591,89.549,89.569,182199998.0
2006-10-13 09:58:00,89.559,89.58,89.543,89.573,211300000.0
2006-10-13 09:59:00,89.553,89.582,89.536,89.564,202200001.0
2006-10-13 10:00:00,89.581,89.589,89.564,89.579,148999999.0
2006-10-13 10:01:00,89.585,89.606,89.572,89.591,94000000.0
2006-10-13 10:02:00,89.613,89.623,89.6,89.605,156300000.0
2006-10-13 10:03:00,89.633,89.633,89.594,89.606,176099998.0
2006-10-13 10:04:00,89.621,89.621,89.588,89.605,104099999.0
2006-10-13 10:05:00,89.607,89.627,89.607,89.624,113400000.0
2006-10-13 10:06:00,89.605,89.635,89.589,89.595,330100002.0
2006-10-13 10:07:00,89.625,89.629,89.602,89.606,253599999.0
2006-10-13 10:08:00,89.604,89.622,89.593,89.615,164999996.0
2006-10-13 10:09:00,89.627,89.642,89.615,89.615,162200000.0
2006-10-13 10:10:00,89.615,89.631,89.603,89.617,230699994.0
2006-10-13 10:11:00,89.619,89.641,89.609,89.641,112000000.0
2006-10-13 10:12:00,89.593,89.657,89.591,89.622,204399997.0
2006-10-13 10:13:00,89.601,89.631,89.601,89.624,194100001.0
2006-10-13 10:14:00,89.637,89.647,89.62,89.632,195600000.0
2006-10-13 10:15:00,89.617,89.635,89.614,89.633,142599999.0
2006-10-13 10:16:00,89.595,89.63,89.589,89.608,140100000.0
2006-10-13 10:17:00,89.594,89.624,89.589,89.601,223299997.0
2006-10-13 10:18:00,89.597,89.63,89.59,89.602,112700001.0
2006-10-13 10:19:00,89.598,89.631,89.568,89.576,206000000.0
2006-10-13 10:20:00,89.598,89.623,89.56,89.581,193100001.0
2006-10-13 10:21:00,89.589,89.617,89.573,89.58,187700003.0
2006-10-13 10:22:00,89.564,89.606,89.554,89.606,256299999.0
2006-10-13 10:23:00,89.602,89.613,89.571,89.578,188100000.0
2006-10-13 10:24:00,89.579,89.605,89.563,89.584,115000000.0
2006-10-13 10:25:00,89.589,89.593,89.564,89.588,192199999.0
2006-10-13 10:26:00,89.567,89.588,89.549,89.569,115900002.0
2006-10-13 10:27:00,89.56,89.578,89.531,89.57,329600004.0
2006-10-13 10:28:00,89.553,89.58,89.53,89.562,165500002.0
2006-10-13 10:29:00,89.574,89.607,89.563,89.582,275899997.0
2006-10-13 10:30:00,89.608,89.616,89.587,89.587,233100001.0
2006-10-13 10:31:00,89.6,89.617,89.566,89.58,201000000.0
2006-10-13 10:32:00,89.583,89.591,89.564,89.572,110299999.0
2006-10-13 10:33:00,89.592,89.598,89.562,89.564,227100001.0
2006-10-13 10:34:00,89.622,89.627,89.579,89.579,170099999.0
2006-10-13 10:35:00,89.622,89.622,89.59,89.601,193399998.0
2006-10-13 10:36:00,89.616,89.629,89.601,89.611,114299999.0
2006-10-13 10:37:00,89.619,89.628,89.595,89.606,284600003.0
2006-10-13 10:38:00,89.602,89.622,89.602,89.62,188300000.0
2006-10-13 10:39:00,89.614,89.639,89.58,89.606,191399999.0
2006-10-13 10:40:00,89.612,89.617,89.585,89.585,171699997.0
2006-10-13 10:41:00,89.606,89.606,89.568,89.573,296200003.0
2006-10-13 10:42:00,89.573,89.602,89.565,89.578,245499998.0
2006-10-13 10:43:00,89.57,89.586,89.544,89.567,183800000.0
2006-10-13 10:44:00,89.581,89.629,89.579,89.61,241000001.0
2006-10-13 10:45:00,89.595,89.64,89.595,89.64,135300000.0
2006-10-13 10:46:00,89.644,89.671,89.63,89.657,261700004.0
2006-10-13 10:47:00,89.642,89.663,89.632,89.66,183699999.0
2006-10-13 10:48:00,89.659,89.669,89.638,89.638,315400000.0
2006-10-13 10:49:00,89.645,89.651,89.624,89.632,197300002.0
2006-10-13 10:50:00,89.615,89.639,89.596,89.605,167700001.0
2006-10-13 10:51:00,89.62,89.646,89.606,89.643,240099998.0
2006-10-13 10:52:00,89.629,89.679,89.608,89.679,171700001.0
2006-10-13 10:53:00,89.68,89.701,89.668,89.686,198299995.0
2006-10-13 10:54:00,89.686,89.686,89.658,89.664,112900000.0
2006-10-13 10:55:00,89.673,89.687,89.649,89.667,261200000.0
2006-10-13 10:56:00,89.652,89.687,89.648,89.687,273900001.0
2006-10-13 10:57:00,89.678,89.7,89.666,89.666,151000001.0
2006-10-13 10:58:00,89.666,89.682,89.654,89.663,186199997.0
2006-10-13 10:59:00,89.65,89.68,89.631,89.68,262199996.0
2006-10-13 11:00:00,89.659,89.677,89.614,89.656,164200000.0
2006-10-13 11:01:00,89.666,89.676,89.636,89.656,232799999.0
2006-10-13 11:02:00,89.627,89.652,89.616,89.65,170100000.0
2006-10-13 11:03:00,89.608,89.663,89.595,89.638,194100001.0
2006-10-13 11:04:00,89.612,89.673,89.612,89.673,148299999.0
2006-10-13 11:05:00,89.654,89.675,89.641,89.668,159300000.0
2006-10-13 11:06:00,89.669,89.675,89.65,89.659,244499999.0
2006-10-13 11:07:00,89.631,89.673,89.621,89.65,281699999.0
2006-10-13 11:08:00,89.679,89.685,89.642,89.682,258400000.0
2006-10-13 11:09:00,89.694,89.701,89.678,89.683,269800003.0
2006-10-13 11:10:00,89.697,89.697,89.667,89.681,183600001.0
2006-10-13 11:11:00,89.671,89.679,89.642,89.655,233999998.0
2006-10-13 11:12:00,89.679,89.689,89.647,89.658,104700000.0
2006-10-13 11:13:00,89.652,89.665,89.631,89.664,312000000.0
2006-10-13 11:14:00,89.666,89.669,89.639,89.639,143300001.0
2006-10-13 11:15:00,89.641,89.666,89.634,89.658,250000000.0
2006-10-13 11:16:00,89.655,89.664,89.631,89.643,219599999.0
2006-10-13 11:17:00,89.652,89.665,89.631,89.651,144699999.0
2006-10-13 11:18:00,89.638,89.669,89.618,89.635,242500000.0
2006-10-13 11:19:00,89.633,89.666,89.633,89.659,127100000.0
2006-10-13 11:20:00,89.643,89.68,89.624,89.662,149500000.0
2006-10-13 11:21:00,89.674,89.687,89.662,89.682,162200000.0
2006-10-13 11:22:00,89.657,89.679,89.651,89.667,234700000.0
2006-10-13 11:23:00,89.656,89.685,89.65,89.657,130600001.0
2006-10-13 11:24:00,89.643,89.675,89.64,89.675,139600001.0
2006-10-13 11:25:00,89.654,89.681,89.647,89.672,140599998.0
2006-10-13 11:26:00,89.636,89.676,89.631,89.676,118000000.0
2006-10-13 11:27:00,89.676,89.679,89.645,89.655,257099996.0
2006-10-13 11:28:00,89.673,89.681,89.639,89.639,245500001.0
2006-10-13 11:29:00,89.659,89.678,89.657,89.673,250100003.0
2006-10-13 11:30:00,89.656,89.681,89.643,89.661,239499999.0
2006-10-13 11:31:00,89.673,89.673,89.621,89.637,134500001.0
2006-10-13 11:32:00,89.661,89.678,89.637,89.65,209500001.0
2006-10-13 11:33:00,89.639,89.661,89.619,89.653,281300002.0
2006-10-13 11:34:00,89.644,89.644,89.615,89.624,190999998.0
2006-10-13 11:35:00,89.64,89.645,89.602,89.602,185899997.0
2006-10-13 11:36:00,89.642,89.655,89.619,89.642,200700002.0
2006-10-13 11:37:00,89.644,89.674,89.642,89.672,284799999.0
2006-10-13 11:38:00,89.653,89.681,89.65,89.679,220900002.0
2006-10-13 11:39:00,89.673,89.673,89.648,89.654,156799999.0
2006-10-13 11:40:00,89.649,89.681,89.628,89.652,191800000.0
2006-10-13 11:41:00,89.656,89.663,89.629,89.629,184299998.0
2006-10-13 11:42:00,89.641,89.684,89.633,89.674,275100001.0
2006-10-13 11:43:00,89.659,89.681,89.643,89.661,161899997.0
2006-10-13 11:44:00,89.676,89.69,89.657,89.66,138899999.0
2006-10-13 11:45:00,89.667,89.687,89.641,89.656,221600000.0
2006-10-13 11:46:00,89.634,89.653,89.631,89.647,227700000.0
2006-10-13 11:47:00,89.654,89.66,89.611,89.611,194100001.0
2006-10-13 11:48:00,89.599,89.628,89.592,89.618,144800000.0
2006-10-13 11:49:00,89.601,89.648,89.601,89.643,184499998.0
2006-10-13 11:50:00,89.608,89.633,89.596,89.608,222300002.0
2006-10-13 11:51:00,89.635,89.647,89.613,89.633,299399997.0
2006-10-13 11:52:00,89.62,89.646,89.599,89.643,214300001.0
2006-10-13 11:53:00,89.648,89.654,89.616,89.618,182600000.0
2006-10-13 11:54:00,89.637,89.637,89.593,89.611,182899999.0
2006-10-13 11:55:00,89.637,89.637,89.611,89.618,210400002.0
2006-10-13 11:56:00,89.607,89.633,89.606,89.615,168399996.0
2006-10-13 11:57:00,89.632,89.644,89.604,89.613,313899997.0
2006-10-13 11:58:00,89.612,89.654,89.612,89.654,109900000.0
2006-10-13 11:59:00,89.66,89.691,89.651,89.667,267799996.0
2006-10-13 12:00:00,89.675,89.697,89.654,89.68,232499998.0
2006-10-13 12:01:00,89.665,89.665,89.645,89.645,158000002.0
2006-10-13 12:02:00,89.661,89.687,89.653,89.658,201099998.0
2006-10-13 12:03:00,89.636,89.668,89.617,89.617,212700001.0
2006-10-13 12:04:00,89.614,89.647,89.614,89.641,155499997.0
2006-10-13 12:05:00,89.648,89.665,89.634,89.652,165700000.0
2006-10-13 12:06:00,89.641,89.665,89.633,89.665,116100000.0
2006-10-13 12:07:00,89.64,89.66,89.602,89.653,245399997.0
2006-10-13 12:08:00,89.633,89.67,89.633,89.659,193700001.0
2006-10-13 12:09:00,89.663,89.679,89.646,89.663,149899999.0
2006-10-13 12:10:00,89.63,89.664,89.63,89.645,234800002.0
2006-10-13 12:11:00,89.653,89.67,89.634,89.636,200799999.0
2006-10-13 12:12:00,89.638,89.66,89.62,89.638,256299996.0
2006-10-13 12:13:00,89.632,89.655,89.626,89.645,88600000.0
2006-10-13 12:14:00,89.616,89.649,89.6,89.627,214499998.0
2006-10-13 12:15:00,89.657,89.661,89.622,89.636,184500000.0
2006-10-13 12:16:00,89.647,89.678,89.629,89.658,76700000.0
2006-10-13 12:17:00,89.67,89.688,89.647,89.671,119900000.0
2006-10-13 12:18:00,89.66,89.69,89.659,89.675,135099999.0
2006-10-13 12:19:00,89.635,89.694,89.635,89.686,163100004.0
2006-10-13 12:20:00,89.659,89.699,89.649,89.699,328999994.0
2006-10-13 12:21:00,89.678,89.696,89.641,89.659,171200002.0
2006-10-13 12:22:00,89.67,89.692,89.656,89.663,90800000.0
2006-10-13 12:23:00,89.653,89.665,89.638,89.653,290299998.0
2006-10-13 12:24:00,89.66,89.684,89.654,89.663,274400002.0
2006-10-13 12:25:00,89.658,89.689,89.656,89.687,332999997.0
2006-10-13 12:26:00,89.676,89.694,89.667,89.685,247600003.0
2006-10-13 12:27:00,89.695,89.701,89.664,89.681,237200001.0
2006-10-13 12:28:00,89.681,89.706,89.675,89.692,202600001.0
2006-10-13 12:29:00,89.675,89.697,89.648,89.69,260099998.0
2006-10-13 12:30:00,89.684,89.69,89.655,89.655,187799999.0
2006-10-13 12:31:00,89.662,89.688,89.639,89.639,154300000.0
2006-10-13 12:32:00,89.689,89.699,89.649,89.656,188000000.0
2006-10-13 12:33:00,89.675,89.683,89.645,89.65,264100001.0
2006-10-13 12:34:00,89.697,89.697,89.673,89.675,156300002.0
2006-10-13 12:35:00,89.689,89.711,89.682,89.71,164400000.0
2006-10-13 12:36:00,89.704,89.704,89.66,89.695,193100001.0
2006-10-13 12:37:00,89.692,89.7,89.664,89.677,218100003.0
2006-10-13 12:38:00,89.69,89.692,89.662,89.672,243900002.0
2006-10-13 12:39:00,89.685,89.702,89.665,89.685,135000000.0
2006-10-13 12:40:00,89.687,89.698,89.672,89.689,140099997.0
2006-10-13 12:41:00,89.68,89.692,89.659,89.659,194699996.0
2006-10-13 12:42:00,89.675,89.702,89.672,89.687,151200000.0
2006-10-13 12:43:00,89.694,89.698,89.653,89.653,278999998.0
2006-10-13 12:44:00,89.692,89.7,89.665,89.666,244200003.0
2006-10-13 12:45:00,89.7,89.707,89.671,89.674,126100000.0
2006-10-13 12:46:00,89.647,89.698,89.647,89.698,294999996.0
2006-10-13 12:47:00,89.71,89.71,89.638,89.677,143100000.0
2006-10-13 12:48:00,89.686,89.709,89.669,89.691,163199997.0
2006-10-13 12:49:00,89.684,89.721,89.665,89.721,256800004.0
2006-10-13 12:50:00,89.711,89.713,89.689,89.7,109500001.0
2006-10-13 12:51:00,89.694,89.718,89.69,89.714,201199999.0
2006-10-13 12:52:00,89.718,89.739,89.699,89.721,202700001.0
2006-10-13 12:53:00,89.692,89.73,89.692,89.713,187699998.0
2006-10-13 12:54:00,89.699,89.722,89.691,89.701,148399999.0
2006-10-13 12:55:00,89.715,89.741,89.696,89.701,176099998.0
2006-10-13 12:56:00,89.682,89.689,89.659,89.667,417600001.0
2006-10-13 12:57:00,89.671,89.69,89.655,89.682,196099996.0
2006-10-13 12:58:00,89.677,89.692,89.662,89.674,106200000.0
2006-10-13 12:59:00,89.67,89.684,89.65,89.68,276700000.0
2006-10-13 13:00:00,89.667,89.688,89.666,89.676,248600000.0
2006-10-13 13:01:00,89.663,89.695,89.657,89.695,193199999.0
2006-10-13 13:02:00,89.699,89.707,89.666,89.666,126100001.0
2006-10-13 13:03:00,89.673,89.713,89.673,89.713,191199998.0
2006-10-13 13:04:00,89.704,89.736,89.699,89.709,170499998.0
2006-10-13 13:05:00,89.72,89.732,89.699,89.707,208600003.0
2006-10-13 13:06:00,89.715,89.728,89.697,89.72,302099999.0
2006-10-13 13:07:00,89.696,89.711,89.636,89.653,239399999.0
2006-10-13 13:08:00,89.688,89.709,89.645,89.704,170700001.0
2006-10-13 13:09:00,89.695,89.71,89.66,89.66,328699993.0
2006-10-13 13:10:00,89.67,89.698,89.65,89.681,231200000.0
2006-10-13 13:11:00,89.678,89.705,89.658,89.693,265799999.0
2006-10-13 13:12:00,89.709,89.722,89.683,89.701,283600000.0
2006-10-13 13:13:00,89.712,89.722,89.687,89.712,151600001.0
2006-10-13 13:14:00,89.692,89.718,89.683,89.695,150600001.0
2006-10-13 13:15:00,89.697,89.723,89.678,89.689,217500002.0
2006-10-13 13:16:00,89.691,89.719,89.691,89.717,184600001.0
2006-10-13 13:17:00,89.676,89.725,89.676,89.723,170000000.0
2006-10-13 13:18:00,89.72,89.72,89.681,89.695,164899998.0
2006-10-13 13:19:00,89.688,89.722,89.68,89.708,239300000.0
2006-10-13 13:20:00,89.72,89.72,89.688,89.712,170200001.0
2006-10-13 13:21:00,89.705,89.71,89.683,89.69,253800000.0
2006-10-13 13:22:00,89.681,89.71,89.679,89.707,225400003.0
2006-10-13 13:23:00,89.691,89.708,89.668,89.685,134799999.0
2006-10-13 13:24:00,89.699,89.708,89.668,89.689,210299997.0
2006-10-13 13:25:00,89.678,89.7,89.665,89.688,198500002.0
2006-10-13 13:26:00,89.658,89.701,89.652,89.701,106100000.0
2006-10-13 13:27:00,89.682,89.703,89.669,89.684,365299999.0
2006-10-13 13:28:00,89.679,89.711,89.678,89.711,142600000.0
2006-10-13 13:29:00,89.696,89.702,89.67,89.682,181000000.0
2006-10-13 13:30:00,89.677,89.708,89.667,89.7,287500000.0
2006-10-13 13:31:00,89.705,89.71,89.675,89.692,305899996.0
2006-10-13 13:32:00,89.71,89.716,89.676,89.709,246799999.0
2006-10-13 13:33:00,89.674,89.714,89.673,89.693,194599999.0
2006-10-13 13:34:00,89.704,89.723,89.681,89.693,265799999.0
2006-10-13 13:35:00,89.69,89.722,89.677,89.722,127999999.0
2006-10-13 13:36:00,89.725,89.726,89.685,89.685,315100001.0
2006-10-13 13:37:00,89.725,89.726,89.698,89.698,272799997.0
2006-10-13 13:38:00,89.697,89.722,89.68,89.696,179799998.0
2006-10-13 13:39:00,89.706,89.717,89.668,89.69,180400002.0
2006-10-13 13:40:00,89.679,89.721,89.666,89.721,304699998.0
2006-10-13 13:41:00,89.723,89.723,89.661,89.665,126700001.0
2006-10-13 13:42:00,89.664,89.689,89.654,89.677,280099998.0
2006-10-13 13:43:00,89.651,89.694,89.651,89.684,193300000.0
2006-10-13 13:44:00,89.686,89.7,89.665,89.675,350000002.0
2006-10-13 13:45:00,89.663,89.694,89.63,89.687,204400002.0
2006-10-13 13:46:00,89.693,89.713,89.681,89.689,168700003.0
2006-10-13 13:47:00,89.684,89.714,89.674,89.692,209399994.0
2006-10-13 13:48:00,89.687,89.702,89.664,89.692,270299998.0
2006-10-13 13:49:00,89.676,89.693,89.664,89.678,241800000.0
2006-10-13 13:50:00,89.676,89.697,89.659,89.679,176899999.0
2006-10-13 13:51:00,89.679,89.706,89.664,89.676,200899994.0
2006-10-13 13:52:00,89.671,89.725,89.671,89.72,247099998.0
2006-10-13 13:53:00,89.704,89.722,89.68,89.702,186700001.0
2006-10-13 13:54:00,89.694,89.731,89.67,89.707,196899999.0
2006-10-13 13:55:00,89.737,89.763,89.724,89.732,221700001.0
2006-10-13 13:56:00,89.724,89.741,89.697,89.741,164799999.0
2006-10-13 13:57:00,89.724,89.753,89.717,89.753,192700001.0
2006-10-13 13:58:00,89.742,89.745,89.704,89.708,166300000.0
2006-10-13 13:59:00,89.738,89.757,89.716,89.734,150399999.0
2006-10-13 14:00:00,89.744,89.756,89.729,89.752,155400000.0
2006-10-13 14:01:00,89.733,89.755,89.689,89.733,222099999.0
2006-10-13 14:02:00,89.761,89.792,89.751,89.763,172899999.0
2006-10-13 14:03:00,89.781,89.792,89.76,89.769,202700001.0
2006-10-13 14:04:00,89.77,89.782,89.75,89.755,197699997.0
2006-10-13 14:05:00,89.75,89.773,89.743,89.748,273499995.0
2006-10-13 14:06:00,89.772,89.78,89.737,89.737,197799999.0
2006-10-13 14:07:00,89.73,89.75,89.717,89.75,180400000.0
2006-10-13 14:08:00,89.748,89.759,89.73,89.739,191999997.0
2006-10-13 14:09:00,89.748,89.754,89.713,89.72,162400000.0
2006-10-13 14:10:00,89.736,89.753,89.726,89.749,226599996.0
2006-10-13 14:11:00,89.759,89.762,89.726,89.726,228099998.0
2006-10-13 14:12:00,89.723,89.758,89.716,89.758,162299998.0
2006-10-13 14:13:00,89.728,89.76,89.727,89.754,219100000.0
2006-10-13 14:14:00,89.746,89.747,89.728,89.73,139200002.0
2006-10-13 14:15:00,89.726,89.752,89.712,89.75,264500000.0
2006-10-13 14:16:00,89.733,89.756,89.726,89.735,270499998.0
2006-10-13 14:17:00,89.719,89.753,89.719,89.753,202400000.0
2006-10-13 14:18:00,89.732,89.779,89.732,89.762,215399999.0
2006-10-13 14:19:00,89.75,89.791,89.742,89.777,239499996.0
2006-10-13 14:20:00,89.767,89.784,89.75,89.767,227200003.0
2006-10-13 14:21:00,89.769,89.773,89.72,89.759,226099997.0
2006-10-13 14:22:00,89.752,89.789,89.751,89.789,260700000.0
2006-10-13 14:23:00,89.775,89.789,89.758,89.765,221899999.0
2006-10-13 14:24:00,89.763,89.787,89.76,89.78,311199995.0
2006-10-13 14:25:00,89.758,89.795,89.756,89.774,227800000.0
2006-10-13 14:26:00,89.794,89.794,89.739,89.747,174899997.0
2006-10-13 14:27:00,89.741,89.773,89.74,89.759,136199999.0
2006-10-13 14:28:00,89.743,89.772,89.741,89.772,158400001.0
2006-10-13 14:29:00,89.769,89.796,89.753,89.773,186400002.0
2006-10-13 14:30:00,89.737,89.788,89.722,89.784,218700002.0
2006-10-13 14:31:00,89.739,89.797,89.732,89.797,149199998.0
2006-10-13 14:32:00,89.799,89.817,89.776,89.782,154800000.0
2006-10-13 14:33:00,89.78,89.831,89.76,89.824,134199999.0
2006-10-13 14:34:00,89.825,89.849,89.798,89.815,185700002.0
2006-10-13 14:35:00,89.804,89.808,89.775,89.801,157500000.0
2006-10-13 14:36:00,89.751,89.771,89.736,89.756,158299999.0
2006-10-13 14:37:00,89.722,89.745,89.706,89.741,213099998.0
2006-10-13 14:38:00,89.742,89.764,89.723,89.743,157100000.0
2006-10-13 14:39:00,89.76,89.768,89.737,89.753,144600002.0
2006-10-13 14:40:00,89.758,89.776,89.745,89.764,162700001.0
2006-10-13 14:41:00,89.748,89.782,89.708,89.763,194099999.0
2006-10-13 14:42:00,89.784,89.797,89.757,89.757,213899998.0
2006-10-13 14:43:00,89.777,89.782,89.751,89.765,162300000.0
2006-10-13 14:44:00,89.777,89.796,89.764,89.786,299800003.0
2006-10-13 14:45:00,89.764,89.787,89.756,89.769,169700000.0
2006-10-13 14:46:00,89.753,89.777,89.746,89.761,136800001.0
2006-10-13 14:47:00,89.766,89.82,89.766,89.82,249300001.0
2006-10-13 14:48:00,89.792,89.84,89.79,89.835,143100000.0
2006-10-13 14:49:00,89.805,89.829,89.8,89.806,182000001.0
2006-10-13 14:50:00,89.79,89.83,89.79,89.797,128100000.0
2006-10-13 14:51:00,89.816,89.829,89.8,89.8,183100000.0
2006-10-13 14:52:00,89.806,89.825,89.782,89.794,150800000.0
2006-10-13 14:53:00,89.81,89.81,89.747,89.756,229399996.0
2006-10-13 14:54:00,89.752,89.772,89.746,89.76,167900000.0
2006-10-13 14:55:00,89.753,89.776,89.751,89.776,84700000.0
2006-10-13 14:56:00,89.775,89.792,89.752,89.767,136800000.0
2006-10-13 14:57:00,89.781,89.781,89.748,89.751,213600001.0
2006-10-13 14:58:00,89.751,89.77,89.751,89.77,151299998.0
2006-10-13 14:59:00,89.735,89.787,89.735,89.786,225600001.0
2006-10-13 15:00:00,89.739,89.773,89.739,89.762,195100002.0
2006-10-13 15:01:00,89.73,89.754,89.725,89.753,394900000.0
2006-10-13 15:02:00,89.726,89.766,89.72,89.746,144100000.0
2006-10-13 15:03:00,89.763,89.797,89.756,89.774,175699998.0
2006-10-13 15:04:00,89.797,89.8,89.766,89.766,133500001.0
2006-10-13 15:05:00,89.784,89.798,89.762,89.783,276699999.0
2006-10-13 15:06:00,89.777,89.779,89.736,89.779,261699999.0
2006-10-13 15:07:00,89.783,89.791,89.73,89.751,258000000.0
2006-10-13 15:08:00,89.771,89.787,89.746,89.758,189099999.0
2006-10-13 15:09:00,89.754,89.787,89.75,89.778,324799998.0
2006-10-13 15:10:00,89.768,89.793,89.747,89.768,262500000.0
2006-10-13 15:11:00,89.777,89.794,89.75,89.757,151100001.0
2006-10-13 15:12:00,89.752,89.785,89.742,89.745,230899997.0
2006-10-13 15:13:00,89.704,89.752,89.704,89.736,270400001.0
2006-10-13 15:14:00,89.74,89.768,89.731,89.768,174900002.0
2006-10-13 15:15:00,89.755,89.779,89.754,89.767,242999997.0
2006-10-13 15:16:00,89.775,89.783,89.75,89.75,136699997.0
2006-10-13 15:17:00,89.76,89.794,89.747,89.785,196700001.0
2006-10-13 15:18:00,89.777,89.792,89.751,89.785,197900000.0
2006-10-13 15:19:00,89.755,89.785,89.75,89.782,325099994.0
2006-10-13 15:20:00,89.77,89.791,89.744,89.763,285399996.0
2006-10-13 15:21:00,89.747,89.765,89.733,89.747,171000002.0
2006-10-13 15:22:00,89.729,89.768,89.712,89.768,135399999.0
2006-10-13 15:23:00,89.768,89.771,89.748,89.752,226199995.0
2006-10-13 15:24:00,89.74,89.759,89.712,89.725,124899998.0
2006-10-13 15:25:00,89.756,89.768,89.738,89.753,131799998.0
2006-10-13 15:26:00,89.766,89.771,89.741,89.749,235300000.0
2006-10-13 15:27:00,89.737,89.756,89.719,89.745,132299999.0
2006-10-13 15:28:00,89.746,89.768,89.727,89.737,76300000.0
2006-10-13 15:29:00,89.755,89.765,89.722,89.761,205700001.0
2006-10-13 15:30:00,89.756,89.767,89.728,89.738,101300002.0
2006-10-13 15:31:00,89.725,89.761,89.718,89.761,229599998.0
2006-10-13 15:32:00,89.75,89.76,89.729,89.744,198000003.0
2006-10-13 15:33:00,89.756,89.756,89.698,89.698,202000002.0
2006-10-13 15:34:00,89.716,89.728,89.698,89.703,209600001.0
2006-10-13 15:35:00,89.727,89.727,89.7,89.713,159099996.0
2006-10-13 15:36:00,89.699,89.716,89.685,89.71,145300001.0
2006-10-13 15:37:00,89.707,89.724,89.678,89.689,118700000.0
2006-10-13 15:38:00,89.695,89.726,89.677,89.699,184100001.0
2006-10-13 15:39:00,89.712,89.723,89.691,89.709,205599999.0
2006-10-13 15:40:00,89.685,89.714,89.585,89.665,233600000.0
2006-10-13 15:41:00,89.669,89.686,89.65,89.661,265800002.0
2006-10-13 15:42:00,89.677,89.7,89.654,89.7,277599999.0
2006-10-13 15:43:00,89.699,89.708,89.662,89.681,343500001.0
2006-10-13 15:44:00,89.686,89.686,89.608,89.608,167799999.0
2006-10-13 15:45:00,89.619,89.649,89.619,89.646,208699999.0
2006-10-13 15:46:00,89.65,89.659,89.622,89.623,171799999.0
2006-10-13 15:47:00,89.633,89.659,89.617,89.642,147200004.0
2006-10-13 15:48:00,89.643,89.664,89.625,89.649,128400001.0
2006-10-13 15:49:00,89.65,89.671,89.643,89.657,174600001.0
2006-10-13 15:50:00,89.658,89.683,89.645,89.659,193300001.0
2006-10-13 15:51:00,89.679,89.714,89.679,89.709,79099998.0
2006-10-13 15:52:00,89.706,89.706,89.656,89.662,189500001.0
2006-10-13 15:53:00,89.678,89.692,89.663,89.668,202699996.0
2006-10-13 15:54:00,89.672,89.693,89.658,89.676,172099998.0
2006-10-13 15:55:00,89.68,89.698,89.673,89.685,197699996.0
2006-10-13 15:56:00,89.672,89.689,89.661,89.682,146900000.0
2006-10-13 15:57:00,89.696,89.7,89.668,89.7,200099996.0
2006-10-13 15:58:00,89.705,89.711,89.679,89.679,184700001.0
2006-10-13 15:59:00,89.674,89.705,89.653,89.664,116000001.0
2006-10-13 16:00:00,89.653,89.708,89.646,89.65,305300002.0
2006-10-13 16:01:00,89.639,89.663,89.62,89.644,180899998.0
2006-10-13 16:02:00,89.654,89.712,89.654,89.69,120199999.0
2006-10-13 16:03:00,89.696,89.723,89.684,89.699,133999998.0
2006-10-13 16:04:00,89.685,89.733,89.665,89.705,195299999.0
2006-10-13 16:05:00,89.712,89.72,89.677,89.69,167200004.0
2006-10-13 16:06:00,89.677,89.742,89.677,89.738,143200001.0
2006-10-13 16:07:00,89.723,89.743,89.715,89.742,166799999.0
2006-10-13 16:08:00,89.727,89.745,89.714,89.745,114500001.0
2006-10-13 16:09:00,89.732,89.749,89.699,89.717,329199999.0
2006-10-13 16:10:00,89.719,89.735,89.712,89.715,126199999.0
2006-10-13 16:11:00,89.703,89.734,89.689,89.701,88000000.0
2006-10-13 16:12:00,89.71,89.725,89.693,89.705,102800000.0
2006-10-13 16:13:00,89.728,89.73,89.701,89.729,259700000.0
2006-10-13 16:14:00,89.713,89.737,89.686,89.71,134000000.0
2006-10-13 16:15:00,89.717,89.749,89.715,89.749,216900002.0
2006-10-13 16:16:00,89.717,89.75,89.716,89.75,89700000.0
2006-10-13 16:17:00,89.74,89.8,89.727,89.8,283000001.0
2006-10-13 16:18:00,89.782,89.8,89.75,89.769,137699999.0
2006-10-13 16:19:00,89.767,89.789,89.749,89.769,142800001.0
2006-10-13 16:20:00,89.753,89.782,89.748,89.782,234600004.0
2006-10-13 16:21:00,89.781,89.781,89.747,89.747,247499997.0
2006-10-13 16:22:00,89.757,89.78,89.745,89.762,207800002.0
2006-10-13 16:23:00,89.75,89.766,89.724,89.741,257800000.0
2006-10-13 16:24:00,89.732,89.738,89.704,89.717,232900003.0
2006-10-13 16:25:00,89.731,89.739,89.706,89.725,176099999.0
2006-10-13 16:26:00,89.717,89.748,89.698,89.728,168700001.0
2006-10-13 16:27:00,89.748,89.748,89.722,89.731,186300001.0
2006-10-13 16:28:00,89.725,89.751,89.718,89.75,264499996.0
2006-10-13 16:29:00,89.755,89.777,89.745,89.751,174000000.0
2006-10-13 16:30:00,89.756,89.807,89.752,89.807,177200002.0
2006-10-13 16:31:00,89.792,89.813,89.787,89.811,190900000.0
2006-10-13 16:32:00,89.813,89.818,89.792,89.793,130400000.0
2006-10-13 16:33:00,89.784,89.817,89.784,89.815,196599998.0
2006-10-13 16:34:00,89.782,89.816,89.778,89.795,168899999.0
2006-10-13 16:35:00,89.787,89.801,89.774,89.797,234100000.0
2006-10-13 16:36:00,89.788,89.81,89.785,89.808,278400000.0
2006-10-13 16:37:00,89.815,89.815,89.774,89.778,146999998.0
2006-10-13 16:38:00,89.771,89.791,89.733,89.767,180599999.0
2006-10-13 16:39:00,89.773,89.773,89.717,89.717,281399999.0
2006-10-13 16:40:00,89.71,89.745,89.706,89.737,191100002.0
2006-10-13 16:41:00,89.746,89.766,89.732,89.755,198700001.0
2006-10-13 16:42:00,89.765,89.802,89.765,89.794,165999997.0
2006-10-13 16:43:00,89.774,89.804,89.774,89.797,236399998.0
2006-10-13 16:44:00,89.8,89.811,89.771,89.771,146600001.0
2006-10-13 16:45:00,89.741,89.768,89.732,89.742,199000001.0
2006-10-13 16:46:00,89.749,89.762,89.719,89.762,116499999.0
2006-10-13 16:47:00,89.756,89.777,89.748,89.775,222099999.0
2006-10-13 16:48:00,89.771,89.803,89.764,89.776,244799997.0
2006-10-13 16:49:00,89.803,89.824,89.797,89.802,274500006.0
2006-10-13 16:50:00,89.829,89.835,89.773,89.773,155499997.0
2006-10-13 16:51:00,89.766,89.83,89.766,89.828,116200000.0
2006-10-13 16:52:00,89.803,89.821,89.785,89.82,198800000.0
2006-10-13 16:53:00,89.812,89.826,89.793,89.806,237099995.0
2006-10-13 16:54:00,89.8,89.844,89.8,89.84,193900003.0
2006-10-13 16:55:00,89.83,89.836,89.801,89.801,211800000.0
2006-10-13 16:56:00,89.801,89.842,89.801,89.842,119299999.0
2006-10-13 16:57:00,89.842,89.85,89.815,89.822,274500003.0
2006-10-13 16:58:00,89.781,89.816,89.77,89.806,156500002.0
2006-10-13 16:59:00,89.823,89.872,89.823,89.872,153900000.0
2006-10-13 17:00:00,89.875,89.903,89.866,89.885,222500001.0
2006-10-13 17:01:00,89.882,89.887,89.847,89.847,258700000.0
2006-10-13 17:02:00,89.84,89.877,89.84,89.865,196500001.0
2006-10-13 17:03:00,89.868,89.869,89.814,89.818,258200001.0
2006-10-13 17:04:00,89.831,89.852,89.817,89.838,173799999.0
2006-10-13 17:05:00,89.838,89.857,89.825,89.84,48500000.0
2006-10-13 17:06:00,89.844,89.869,89.839,89.845,101400000.0
2006-10-13 17:07:00,89.83,89.866,89.827,89.866,108599997.0
2006-10-13 17:08:00,89.876,89.876,89.835,89.851,279300001.0
2006-10-13 17:09:00,89.848,89.864,89.827,89.834,153400001.0
2006-10-13 17:10:00,89.864,89.864,89.833,89.839,234400001.0
2006-10-13 17:11:00,89.838,89.87,89.835,89.87,227900001.0
2006-10-13 17:12:00,89.846,89.886,89.846,89.886,153000000.0
2006-10-13 17:13:00,89.891,89.895,89.851,89.872,242500000.0
2006-10-13 17:14:00,89.876,89.876,89.836,89.841,241800001.0
2006-10-13 17:15:00,89.86,89.874,89.831,89.837,246900001.0
2006-10-13 17:16:00,89.845,89.853,89.825,89.834,176900001.0
2006-10-13 17:17:00,89.843,89.858,89.825,89.825,240999998.0
2006-10-13 17:18:00,89.829,89.858,89.815,89.858,169899998.0
2006-10-13 17:19:00,89.837,89.902,89.835,89.902,195199999.0
2006-10-13 17:20:00,89.889,89.907,89.86,89.885,128200000.0
2006-10-13 17:21:00,89.874,89.901,89.856,89.898,275199999.0
2006-10-13 17:22:00,89.88,89.88,89.851,89.864,114800000.0
2006-10-13 17:23:00,89.869,89.892,89.859,89.89,210800001.0
2006-10-13 17:24:00,89.875,89.904,89.863,89.884,210600006.0
2006-10-13 17:25:00,89.901,89.905,89.873,89.879,314800001.0
2006-10-13 17:26:00,89.858,89.888,89.855,89.878,185000001.0
2006-10-13 17:27:00,89.855,89.887,89.849,89.885,168200001.0
2006-10-13 17:28:00,89.868,89.893,89.868,89.885,244999997.0
2006-10-13 17:29:00,89.88,89.882,89.853,89.869,198100001.0
2006-10-13 17:30:00,89.86,89.896,89.86,89.896,190999997.0
2006-10-13 17:31:00,89.885,89.9,89.863,89.872,136700001.0
2006-10-13 17:32:00,89.873,89.902,89.871,89.893,146499999.0
2006-10-13 17:33:00,89.89,89.89,89.835,89.855,219200004.0
2006-10-13 17:34:00,89.878,89.908,89.858,89.904,176000003.0
2006-10-13 17:35:00,89.891,89.898,89.854,89.863,169899999.0
2006-10-13 17:36:00,89.89,89.906,89.864,89.89,158600000.0
2006-10-13 17:37:00,89.891,89.905,89.879,89.904,143799999.0
2006-10-13 17:38:00,89.889,89.921,89.872,89.899,199399999.0
2006-10-13 17:39:00,89.893,89.908,89.871,89.895,97599999.0
2006-10-13 17:40:00,89.885,89.903,89.876,89.903,186799999.0
2006-10-13 17:41:00,89.91,89.916,89.858,89.858,230000000.0
2006-10-13 17:42:00,89.866,89.915,89.86,89.904,228899996.0
2006-10-13 17:43:00,89.896,89.913,89.879,89.905,221800001.0
2006-10-13 17:44:00,89.878,89.905,89.86,89.905,308599997.0
2006-10-13 17:45:00,89.877,89.908,89.877,89.901,188900000.0
2006-10-13 17:46:00,89.895,89.908,89.869,89.869,234199999.0
2006-10-13 17:47:00,89.864,89.898,89.858,89.891,185400002.0
2006-10-13 17:48:00,89.881,89.9,89.871,89.873,195499998.0
2006-10-13 17:49:00,89.868,89.888,89.849,89.881,99200000.0
2006-10-13 17:50:00,89.89,89.906,89.873,89.879,150300000.0
2006-10-13 17:51:00,89.893,89.902,89.862,89.867,242499997.0
2006-10-13 17:52:00,89.871,89.888,89.85,89.882,170900001.0
2006-10-13 17:53:00,89.893,89.895,89.867,89.877,283599998.0
2006-10-13 17:54:00,89.89,89.89,89.854,89.864,164199996.0
2006-10-13 17:55:00,89.876,89.876,89.828,89.849,144299998.0
2006-10-13 17:56:00,89.879,89.881,89.838,89.849,207400001.0
2006-10-13 17:57:00,89.839,89.874,89.839,89.868,155100001.0
2006-10-13 17:58:00,89.863,89.891,89.863,89.884,142800000.0
2006-10-13 17:59:00,89.875,89.891,89.86,89.883,262499999.0
2006-10-13 18:00:00,89.821,89.886,89.821,89.884,301400006.0
2006-10-13 18:01:00,89.869,89.907,89.845,89.889,1350999998.0
2006-10-13 18:02:00,89.902,89.902,89.862,89.873,1879700003.0
2006-10-13 18:03:00,89.861,89.887,89.845,89.87,1981899990.0
2006-10-13 18:04:00,89.835,89.893,89.828,89.862,1376399994.0
2006-10-13 18:05:00,89.865,89.877,89.81,89.852,1973099995.0
2006-10-13 18:06:00,89.84,89.852,89.818,89.82,1787299997.0
2006-10-13 18:07:00,89.805,89.838,89.802,89.826,1916599990.0
2006-10-13 18:09:00,89.796,89.823,89.791,89.802,1443599995.0
2006-10-13 18:10:00,89.776,89.802,89.765,89.768,1762199993.0
2006-10-13 18:11:00,89.797,89.823,89.776,89.823,924299995.0
2006-10-13 18:12:00,89.812,89.851,89.798,89.835,1143200006.0
2006-10-13 18:13:00,89.823,89.852,89.806,89.829,1505199990.0
2006-10-13 18:14:00,89.848,89.872,89.818,89.862,1630000002.0
2006-10-13 18:17:00,89.814,89.846,89.813,89.844,745300004.0
2006-10-13 18:18:00,89.832,89.847,89.805,89.829,1002700001.0
2006-10-13 18:19:00,89.818,89.854,89.798,89.844,1867600005.0
2006-10-13 18:20:00,89.834,89.848,89.796,89.829,1444099999.0
2006-10-13 18:21:00,89.855,89.857,89.808,89.837,1874500004.0
2006-10-13 18:22:00,89.874,89.874,89.823,89.84,1481199997.0
2006-10-13 18:24:00,89.817,89.831,89.787,89.827,1358599995.0
2006-10-13 18:26:00,89.812,89.837,89.794,89.824,1774299990.0
2006-10-13 18:27:00,89.81,89.836,89.802,89.813,1442799999.0
2006-10-13 18:28:00,89.817,89.83,89.779,89.795,1161199999.0
2006-10-13 18:29:00,89.8,89.822,89.773,89.798,1330200003.0
2006-10-13 18:30:00,89.8,89.818,89.775,89.778,790399996.0
2006-10-13 18:31:00,89.784,89.807,89.772,89.803,1226899993.0
2006-10-13 18:32:00,89.805,89.822,89.786,89.801,1782999988.0
2006-10-13 18:33:00,89.788,89.819,89.783,89.816,1988099995.0
2006-10-13 18:34:00,89.813,89.823,89.787,89.8,1704599995.0
2006-10-13 18:35:00,89.814,89.815,89.756,89.793,1691199996.0
2006-10-13 18:36:00,89.801,89.829,89.773,89.815,1376999998.0
2006-10-13 18:37:00,89.819,89.834,89.787,89.794,1255599997.0
2006-10-13 18:38:00,89.82,89.827,89.79,89.799,749699993.0
2006-10-13 18:39:00,89.806,89.831,89.795,89.812,425400000.0
2006-10-13 18:40:00,89.828,89.838,89.787,89.799,661500001.0
2006-10-13 18:41:00,89.841,89.846,89.798,89.811,835700002.0
2006-10-13 18:42:00,89.805,89.84,89.798,89.84,722100002.0
2006-10-13 18:43:00,89.786,89.837,89.779,89.83,1222299995.0
2006-10-13 18:44:00,89.813,89.833,89.788,89.825,785399998.0
2006-10-13 18:45:00,89.809,89.858,89.793,89.813,982599999.0
2006-10-13 18:46:00,89.842,89.855,89.815,89.851,679100002.0
2006-10-13 18:47:00,89.839,89.854,89.792,89.838,586499998.0
2006-10-13 18:48:00,89.84,89.873,89.837,89.86,1042100002.0
2006-10-13 18:49:00,89.86,89.872,89.832,89.847,895600003.0
2006-10-13 18:50:00,89.864,89.874,89.81,89.838,1004599999.0
2006-10-13 18:51:00,89.862,89.879,89.821,89.847,363999999.0
2006-10-13 18:52:00,89.847,89.871,89.823,89.869,828200001.0
2006-10-13 18:53:00,89.835,89.876,89.827,89.847,939199997.0
2006-10-13 18:54:00,89.851,89.856,89.817,89.841,825399990.0
2006-10-13 18:55:00,89.838,89.865,89.823,89.862,884899998.0
2006-10-13 18:56:00,89.835,89.876,89.819,89.838,551700001.0
2006-10-13 18:57:00,89.85,89.886,89.835,89.873,460499997.0
2006-10-13 18:58:00,89.89,89.914,89.87,89.903,1036999995.0
2006-10-13 18:59:00,89.908,89.908,89.872,89.881,820099996.0
2006-10-13 19:00:00,89.893,89.902,89.845,89.867,784099999.0
2006-10-13 19:01:00,89.887,89.887,89.834,89.846,534599998.0
2006-10-13 19:02:00,89.87,89.882,89.854,89.874,189500000.0
2006-10-13 19:03:00,89.872,89.894,89.852,89.862,739699992.0
2006-10-13 19:04:00,89.88,89.932,89.868,89.909,598999994.0
2006-10-13 19:05:00,89.918,89.942,89.896,89.907,372500005.0
2006-10-13 19:06:00,89.92,89.935,89.898,89.898,506099997.0
2006-10-13 19:07:00,89.914,89.933,89.895,89.9,951000004.0
2006-10-13 19:08:00,89.892,89.921,89.879,89.904,879500001.0
2006-10-13 19:09:00,89.855,89.905,89.855,89.892,685600005.0
2006-10-13 19:10:00,89.867,89.89,89.836,89.866,545499996.0
2006-10-13 19:11:00,89.845,89.882,89.845,89.878,113499998.0
2006-10-13 19:12:00,89.857,89.884,89.83,89.843,285799999.0
2006-10-13 19:13:00,89.874,89.89,89.855,89.879,333199999.0
2006-10-13 19:14:00,89.872,89.902,89.864,89.887,508399999.0
2006-10-13 19:15:00,89.891,89.915,89.872,89.903,642200000.0
2006-10-13 19:16:00,89.895,89.896,89.87,89.875,295999997.0
2006-10-13 19:17:00,89.89,89.905,89.865,89.905,684699995.0
2006-10-13 19:18:00,89.884,89.914,89.864,89.872,494299997.0
2006-10-13 19:19:00,89.892,89.896,89.868,89.88,687300003.0
2006-10-13 19:20:00,89.865,89.903,89.857,89.892,413199998.0
2006-10-13 19:21:00,89.919,89.919,89.886,89.893,257900000.0
2006-10-13 19:22:00,89.908,89.913,89.845,89.889,343500001.0
2006-10-13 19:23:00,89.901,89.919,89.88,89.898,1597799994.0
2006-10-13 19:24:00,89.873,89.907,89.857,89.9,656600003.0
2006-10-13 19:25:00,89.914,89.927,89.877,89.877,886200001.0
2006-10-13 19:26:00,89.878,89.932,89.877,89.931,1380899990.0
2006-10-13 19:27:00,89.919,89.923,89.868,89.884,985299996.0
2006-10-13 19:28:00,89.883,89.925,89.868,89.903,591299999.0
2006-10-13 19:29:00,89.901,89.926,89.885,89.925,669099998.0
2006-10-13 19:30:00,89.928,89.941,89.873,89.884,910999992.0
2006-10-13 19:31:00,89.902,89.935,89.898,89.921,760499992.0
2006-10-13 19:32:00,89.917,89.917,89.862,89.883,712100002.0
2006-10-13 19:33:00,89.891,89.899,89.849,89.884,754799994.0
2006-10-13 19:34:00,89.903,89.912,89.88,89.89,797500006.0
2006-10-13 19:35:00,89.892,89.906,89.85,89.867,763499996.0
2006-10-13 19:36:00,89.87,89.909,89.857,89.866,414399997.0
2006-10-13 19:37:00,89.891,89.899,89.855,89.88,340000000.0
2006-10-13 19:38:00,89.87,89.901,89.859,89.874,984299989.0
2006-10-13 19:39:00,89.865,89.91,89.865,89.91,928899993.0
2006-10-13 19:40:00,89.887,89.908,89.866,89.866,762500001.0
2006-10-13 19:41:00,89.881,89.894,89.859,89.876,849799996.0
2006-10-13 19:42:00,89.882,89.887,89.847,89.847,458599995.0
2006-10-13 19:43:00,89.847,89.877,89.833,89.857,284900003.0
2006-10-13 19:44:00,89.889,89.897,89.849,89.856,415599995.0
2006-10-13 19:45:00,89.855,89.884,89.848,89.881,627299989.0
2006-10-13 19:46:00,89.86,89.874,89.831,89.841,421100002.0
2006-10-13 19:47:00,89.836,89.87,89.836,89.87,300699995.0
2006-10-13 19:48:00,89.858,89.886,89.84,89.884,742800005.0
2006-10-13 19:49:00,89.885,89.886,89.837,89.856,641899996.0
2006-10-13 19:50:00,89.873,89.898,89.867,89.885,522199995.0
2006-10-13 19:51:00,89.883,89.893,89.856,89.856,313699999.0
2006-10-13 19:52:00,89.858,89.88,89.826,89.857,443699997.0
2006-10-13 19:53:00,89.862,89.89,89.854,89.877,817799997.0
2006-10-13 19:54:00,89.857,89.874,89.842,89.865,980899996.0
2006-10-13 19:55:00,89.869,89.869,89.831,89.839,416599999.0
2006-10-13 19:56:00,89.835,89.868,89.83,89.862,475600003.0
2006-10-13 19:57:00,89.867,89.872,89.842,89.846,359699998.0
2006-10-13 19:58:00,89.84,89.872,89.817,89.828,730600000.0
2006-10-13 19:59:00,89.802,89.83,89.775,89.793,780399999.0
2006-10-13 20:00:00,89.786,89.804,89.761,89.794,397299998.0
2006-10-13 20:01:00,89.8,89.822,89.761,89.779,531500000.0
2006-10-13 20:02:00,89.77,89.825,89.758,89.787,627499992.0
2006-10-13 20:03:00,89.787,89.821,89.778,89.82,379600002.0
2006-10-13 20:04:00,89.806,89.824,89.75,89.812,354500000.0
2006-10-13 20:05:00,89.825,89.829,89.756,89.788,535399999.0
2006-10-13 20:06:00,89.818,89.818,89.771,89.8,860700001.0
2006-10-13 20:07:00,89.807,89.833,89.771,89.783,723099998.0
2006-10-13 20:08:00,89.788,89.826,89.784,89.795,369100001.0
2006-10-13 20:09:00,89.807,89.823,89.767,89.771,603999996.0
2006-10-13 20:10:00,89.787,89.823,89.776,89.806,785799998.0
2006-10-13 20:11:00,89.794,89.818,89.784,89.8,769799997.0
2006-10-13 20:12:00,89.778,89.822,89.77,89.802,1558999985.0
2006-10-13 20:13:00,89.802,89.817,89.748,89.785,644400003.0
2006-10-13 20:14:00,89.827,89.833,89.787,89.818,425999996.0
2006-10-13 20:15:00,89.829,89.829,89.783,89.797,741199994.0
2006-10-13 20:16:00,89.795,89.844,89.795,89.806,680700005.0
2006-10-13 20:17:00,89.829,89.847,89.8,89.819,365899998.0
2006-10-13 20:18:00,89.81,89.829,89.799,89.82,157800001.0
2006-10-13 20:19:00,89.826,89.842,89.797,89.797,341899998.0
2006-10-13 20:20:00,89.818,89.841,89.797,89.822,749299994.0
2006-10-13 20:21:00,89.813,89.851,89.802,89.845,585999998.0
2006-10-13 20:22:00,89.816,89.864,89.808,89.833,810600002.0
2006-10-13 20:23:00,89.832,89.87,89.823,89.854,624199999.0
2006-10-13 20:24:00,89.83,89.861,89.821,89.861,447500001.0
2006-10-13 20:25:00,89.821,89.848,89.809,89.836,566000001.0
2006-10-13 20:26:00,89.825,89.853,89.804,89.81,497599998.0
2006-10-13 20:27:00,89.833,89.863,89.804,89.839,361800002.0
2006-10-13 20:28:00,89.85,89.87,89.83,89.866,954899998.0
2006-10-13 20:29:00,89.847,89.869,89.809,89.823,1294899993.0
2006-10-13 20:30:00,89.838,89.872,89.806,89.818,1565599998.0
2006-10-13 20:31:00,89.835,89.848,89.822,89.831,1240799997.0
2006-10-13 20:32:00,89.833,89.849,89.802,89.825,1124699990.0
2006-10-13 20:33:00,89.822,89.865,89.81,89.831,536899998.0
2006-10-13 20:34:00,89.826,89.848,89.801,89.82,525000003.0
2006-10-13 20:35:00,89.81,89.842,89.794,89.811,358099995.0
2006-10-13 20:36:00,89.793,89.831,89.783,89.811,557299999.0
2006-10-13 20:37:00,89.775,89.833,89.775,89.833,536699998.0
2006-10-13 20:38:00,89.828,89.839,89.786,89.798,884399995.0
2006-10-13 20:39:00,89.793,89.83,89.783,89.803,591999999.0
2006-10-13 20:40:00,89.786,89.834,89.786,89.808,1390100000.0
2006-10-13 20:41:00,89.813,89.845,89.797,89.833,1022599999.0
2006-10-13 20:42:00,89.828,89.855,89.783,89.835,919699998.0
2006-10-13 20:43:00,89.836,89.856,89.808,89.847,859799995.0
2006-10-13 20:44:00,89.817,89.847,89.799,89.811,725900008.0
2006-10-13 20:45:00,89.857,89.868,89.815,89.831,586799997.0
2006-10-13 20:46:00,89.834,89.869,89.814,89.821,737500001.0
2006-10-13 20:47:00,89.829,89.882,89.829,89.855,1083899998.0
2006-10-13 20:48:00,89.824,89.872,89.821,89.866,673799999.0
2006-10-13 20:49:00,89.87,89.877,89.823,89.855,540100001.0
2006-10-13 20:50:00,89.858,89.879,89.817,89.86,1252999996.0
2006-10-13 20:51:00,89.846,89.866,89.833,89.841,473399998.0
2006-10-13 20:52:00,89.862,89.869,89.822,89.832,409499998.0
2006-10-13 20:53:00,89.848,89.877,89.829,89.855,1256999991.0
2006-10-13 20:54:00,89.84,89.863,89.809,89.842,520000002.0
2006-10-13 20:55:00,89.865,89.875,89.833,89.846,1202699998.0
2006-10-13 20:56:00,89.84,89.879,89.825,89.828,854499999.0
2006-10-13 20:57:00,89.868,89.877,89.836,89.843,892599997.0
2006-10-13 20:58:00,89.84,89.875,89.835,89.868,1208100004.0
2006-10-13 20:59:00,89.88,89.892,89.855,89.874,1094199993.0
2006-10-13 21:00:00,89.885,89.885,89.8,89.843,1222999991.0
2006-10-13 21:01:00,89.846,89.859,89.822,89.854,912300005.0
2006-10-13 21:02:00,89.836,89.852,89.795,89.82,418599998.0
2006-10-13 21:03:00,89.836,89.862,89.809,89.822,429099999.0
2006-10-13 21:04:00,89.813,89.847,89.796,89.816,432700001.0
2006-10-13 21:05:00,89.785,89.847,89.785,89.828,744200006.0
2006-10-13 21:06:00,89.833,89.846,89.787,89.809,631200001.0
2006-10-13 21:07:00,89.807,89.84,89.792,89.823,590400002.0
2006-10-13 21:08:00,89.847,89.847,89.8,89.804,743500000.0
2006-10-13 21:09:00,89.848,89.848,89.79,89.803,304799999.0
2006-10-13 21:10:00,89.822,89.845,89.795,89.845,761099998.0
2006-10-13 21:11:00,89.812,89.851,89.799,89.824,508099995.0
2006-10-13 21:12:00,89.805,89.835,89.797,89.818,280399994.0
2006-10-13 21:13:00,89.801,89.847,89.801,89.847,344299999.0
2006-10-13 21:14:00,89.834,89.852,89.806,89.826,573299994.0
2006-10-13 21:15:00,89.83,89.841,89.794,89.815,872600001.0
2006-10-13 21:16:00,89.833,89.867,89.797,89.799,681799993.0
2006-10-13 21:17:00,89.82,89.842,89.8,89.829,980599990.0
2006-10-13 21:18:00,89.812,89.85,89.794,89.834,527899996.0
2006-10-13 21:19:00,89.819,89.85,89.794,89.807,783400005.0
2006-10-13 21:20:00,89.819,89.831,89.785,89.802,1154199996.0
2006-10-13 21:21:00,89.803,89.845,89.794,89.809,944199995.0
2006-10-13 21:22:00,89.798,89.839,89.794,89.83,982699997.0
2006-10-13 21:23:00,89.82,89.846,89.807,89.822,726599998.0
2006-10-13 21:24:00,89.829,89.87,89.829,89.849,910900000.0
2006-10-13 21:25:00,89.836,89.88,89.815,89.838,1032199998.0
2006-10-13 21:26:00,89.815,89.862,89.815,89.847,439100000.0
2006-10-13 21:27:00,89.851,89.855,89.815,89.815,546099999.0
2006-10-13 21:28:00,89.861,89.872,89.822,89.822,412199998.0
2006-10-13 21:29:00,89.84,89.87,89.835,89.853,533200003.0
2006-10-13 21:30:00,89.819,89.859,89.809,89.838,252199998.0
2006-10-13 21:31:00,89.85,89.876,89.843,89.87,261499998.0
2006-10-13 21:32:00,89.863,89.872,89.825,89.826,293000001.0
2006-10-13 21:33:00,89.847,89.874,89.821,89.821,531300003.0
2006-10-13 21:34:00,89.83,89.838,89.801,89.813,174800000.0
2006-10-13 21:35:00,89.808,89.846,89.799,89.839,495600001.0
2006-10-13 21:36:00,89.815,89.836,89.793,89.793,512199995.0
2006-10-13 21:37:00,89.778,89.824,89.778,89.786,560799994.0
2006-10-13 21:38:00,89.795,89.818,89.775,89.818,262099997.0
2006-10-13 21:39:00,89.771,89.825,89.771,89.795,289299998.0
2006-10-13 21:40:00,89.789,89.816,89.768,89.812,514699998.0
2006-10-13 21:41:00,89.813,89.838,89.787,89.794,287799998.0
2006-10-13 21:42:00,89.811,89.848,89.797,89.834,372600000.0
2006-10-13 21:43:00,89.825,89.851,89.804,89.831,268499999.0
2006-10-13 21:44:00,89.822,89.846,89.804,89.815,995299996.0
2006-10-13 21:45:00,89.804,89.832,89.796,89.807,463899995.0
2006-10-13 21:46:00,89.809,89.828,89.797,89.813,165899999.0
2006-10-13 21:47:00,89.833,89.834,89.805,89.818,411800006.0
2006-10-13 21:48:00,89.832,89.844,89.789,89.81,635699998.0
2006-10-13 21:49:00,89.822,89.839,89.78,89.784,273299996.0
2006-10-13 21:50:00,89.817,89.821,89.795,89.802,243999999.0
2006-10-13 21:51:00,89.832,89.85,89.805,89.805,338600002.0
2006-10-13 21:52:00,89.825,89.844,89.801,89.811,166599999.0
2006-10-13 21:53:00,89.818,89.843,89.801,89.808,650299995.0
2006-10-13 21:54:00,89.824,89.825,89.79,89.807,351799994.0
2006-10-13 21:55:00,89.807,89.829,89.791,89.82,220900002.0
2006-10-13 21:56:00,89.789,89.826,89.779,89.813,303299999.0
2006-10-13 21:57:00,89.777,89.821,89.777,89.787,183199998.0
2006-10-13 21:58:00,89.806,89.83,89.806,89.821,133700002.0
2006-10-13 21:59:00,89.812,89.841,89.798,89.809,358700002.0
2006-10-13 22:00:00,89.811,89.837,89.793,89.827,646900001.0
2006-10-13 22:01:00,89.809,89.847,89.805,89.832,649999995.0
2006-10-13 22:02:00,89.789,89.823,89.774,89.823,726599997.0
2006-10-13 22:03:00,89.801,89.826,89.785,89.802,321600001.0
2006-10-13 22:04:00,89.809,89.827,89.791,89.805,645699998.0
2006-10-13 22:05:00,89.795,89.835,89.795,89.817,198799998.0
2006-10-13 22:06:00,89.8,89.848,89.796,89.848,211100000.0
2006-10-13 22:07:00,89.833,89.857,89.833,89.843,313199995.0
2006-10-13 22:08:00,89.804,89.824,89.785,89.795,125900000.0
2006-10-13 22:09:00,89.798,89.818,89.773,89.78,201099996.0
2006-10-13 22:10:00,89.789,89.848,89.771,89.822,193200002.0
2006-10-13 22:11:00,89.849,89.851,89.812,89.83,444000000.0
2006-10-13 22:12:00,89.812,89.836,89.789,89.804,447500002.0
2006-10-13 22:13:00,89.792,89.823,89.775,89.79,435199998.0
2006-10-13 22:14:00,89.79,89.817,89.778,89.798,287299997.0
2006-10-13 22:15:00,89.78,89.822,89.78,89.822,153999998.0
2006-10-13 22:16:00,89.786,89.821,89.779,89.815,401300000.0
2006-10-13 22:17:00,89.804,89.826,89.79,89.803,250399997.0
2006-10-13 22:18:00,89.814,89.814,89.761,89.783,291699998.0
2006-10-13 22:19:00,89.788,89.818,89.781,89.8,308400000.0
2006-10-13 22:20:00,89.797,89.799,89.766,89.766,194599999.0
2006-10-13 22:21:00,89.787,89.796,89.758,89.761,232700000.0
2006-10-13 22:22:00,89.782,89.814,89.775,89.795,319500001.0
2006-10-13 22:23:00,89.805,89.841,89.785,89.799,575199998.0
2006-10-13 22:24:00,89.793,89.84,89.79,89.84,310400001.0
2006-10-13 22:25:00,89.825,89.825,89.788,89.805,173800000.0
2006-10-13 22:26:00,89.795,89.823,89.772,89.772,193599997.0
2006-10-13 22:27:00,89.781,89.828,89.781,89.826,797100003.0
2006-10-13 22:28:00,89.818,89.834,89.802,89.813,318199997.0
2006-10-13 22:29:00,89.789,89.847,89.789,89.846,282100002.0
2006-10-13 22:30:00,89.844,89.848,89.796,89.814,138899998.0
2006-10-13 22:31:00,89.856,89.859,89.811,89.818,499600003.0
2006-10-13 22:32:00,89.811,89.854,89.793,89.807,421399997.0
2006-10-13 22:33:00,89.815,89.847,89.789,89.814,578699994.0
2006-10-13 22:34:00,89.809,89.809,89.739,89.752,597900003.0
2006-10-13 22:35:00,89.749,89.752,89.722,89.729,192900001.0
2006-10-13 22:36:00,89.725,89.755,89.72,89.755,344300001.0
2006-10-13 22:37:00,89.76,89.762,89.729,89.735,248300001.0
2006-10-13 22:38:00,89.768,89.777,89.746,89.761,171799998.0
2006-10-13 22:39:00,89.744,89.776,89.731,89.748,184800001.0
2006-10-13 22:40:00,89.768,89.78,89.745,89.753,276099997.0
2006-10-13 22:41:00,89.755,89.795,89.73,89.795,197800001.0
2006-10-13 22:42:00,89.781,89.807,89.77,89.778,135399999.0
2006-10-13 22:43:00,89.794,89.8,89.749,89.771,282100001.0
2006-10-13 22:44:00,89.734,89.783,89.728,89.766,433200000.0
2006-10-13 22:45:00,89.776,89.795,89.751,89.771,468899992.0
2006-10-13 22:46:00,89.778,89.808,89.763,89.77,259900000.0
2006-10-13 22:47:00,89.816,89.816,89.765,89.767,278900003.0
2006-10-13 22:48:00,89.79,89.811,89.767,89.793,355000004.0
2006-10-13 22:49:00,89.795,89.812,89.76,89.772,218799997.0
2006-10-13 22:50:00,89.76,89.791,89.753,89.788,337599997.0
2006-10-13 22:51:00,89.763,89.806,89.763,89.785,335300000.0
2006-10-13 22:52:00,89.786,89.834,89.776,89.78,173300001.0
2006-10-13 22:53:00,89.78,89.801,89.74,89.795,509799998.0
2006-10-13 22:54:00,89.801,89.829,89.783,89.79,248300000.0
2006-10-13 22:55:00,89.802,89.814,89.758,89.758,306299998.0
2006-10-13 22:56:00,89.781,89.826,89.76,89.804,170300000.0
2006-10-13 22:57:00,89.793,89.825,89.77,89.823,384999994.0
2006-10-13 22:58:00,89.809,89.833,89.76,89.813,159199999.0
2006-10-13 22:59:00,89.79,89.84,89.721,89.766,521900002.0
2006-10-15 23:00:00,89.826,89.848,89.783,89.808,218100002.0
2006-10-15 23:01:00,89.817,89.817,89.692,89.739,150000000.0
2006-10-15 23:02:00,89.763,89.798,89.753,89.766,187100000.0
2006-10-15 23:03:00,89.78,89.79,89.728,89.728,261599997.0
2006-10-15 23:04:00,89.753,89.79,89.744,89.766,292699999.0
2006-10-15 23:05:00,89.786,89.798,89.76,89.76,76000001.0
2006-10-15 23:06:00,89.778,89.792,89.752,89.779,206299998.0
2006-10-15 23:07:00,89.78,89.79,89.755,89.77,205799997.0
2006-10-15 23:08:00,89.778,89.8,89.756,89.8,136700002.0
2006-10-15 23:09:00,89.774,89.794,89.76,89.788,197400002.0
2006-10-15 23:10:00,89.791,89.828,89.778,89.805,291100001.0
2006-10-15 23:11:00,89.796,89.823,89.782,89.815,167700001.0
2006-10-15 23:12:00,89.799,89.82,89.792,89.805,162300000.0
2006-10-15 23:13:00,89.801,89.815,89.785,89.794,132099999.0
2006-10-15 23:14:00,89.797,89.828,89.796,89.815,218899998.0
2006-10-15 23:15:00,89.82,89.834,89.77,89.77,204499999.0
2006-10-15 23:16:00,89.79,89.824,89.781,89.791,219099999.0
2006-10-15 23:17:00,89.792,89.819,89.786,89.807,215899998.0
2006-10-15 23:18:00,89.801,89.842,89.786,89.818,204699999.0
2006-10-15 23:19:00,89.829,89.829,89.796,89.807,169900001.0
2006-10-15 23:20:00,89.826,89.826,89.789,89.797,252500005.0
2006-10-15 23:21:00,89.819,89.829,89.8,89.812,166699997.0
2006-10-15 23:22:00,89.801,89.83,89.786,89.804,193799997.0
2006-10-15 23:23:00,89.821,89.835,89.763,89.763,336899999.0
2006-10-15 23:24:00,89.8,89.831,89.787,89.82,186900001.0
2006-10-15 23:25:00,89.802,89.824,89.783,89.794,142300000.0
2006-10-15 23:26:00,89.782,89.817,89.771,89.772,227099999.0
2006-10-15 23:27:00,89.798,89.835,89.789,89.81,185799999.0
2006-10-15 23:28:00,89.802,89.819,89.786,89.814,196000001.0
2006-10-15 23:29:00,89.82,89.835,89.774,89.778,181200002.0
2006-10-15 23:30:00,89.783,89.83,89.78,89.829,85200001.0
2006-10-15 23:31:00,89.836,89.837,89.763,89.779,224500001.0
2006-10-15 23:32:00,89.768,89.823,89.768,89.803,240399998.0
2006-10-15 23:33:00,89.812,89.826,89.782,89.792,93300000.0
2006-10-15 23:34:00,89.778,89.869,89.775,89.857,338599999.0
2006-10-15 23:35:00,89.84,89.861,89.8,89.826,170699999.0
2006-10-15 23:36:00,89.827,89.844,89.803,89.809,200699998.0
2006-10-15 23:37:00,89.835,89.837,89.79,89.802,162200001.0
2006-10-15 23:38:00,89.771,89.853,89.771,89.838,205799995.0
2006-10-15 23:39:00,89.841,89.855,89.785,89.792,163799998.0
2006-10-15 23:40:00,89.787,89.843,89.777,89.807,227099998.0
2006-10-15 23:41:00,89.81,89.833,89.781,89.833,253200001.0
2006-10-15 23:42:00,89.817,89.835,89.795,89.796,246799998.0
2006-10-15 23:43:00,89.787,89.856,89.787,89.855,160800002.0
2006-10-15 23:44:00,89.823,89.833,89.792,89.805,264500000.0
2006-10-15 23:45:00,89.811,89.821,89.778,89.783,273799997.0
2006-10-15 23:46:00,89.798,89.835,89.778,89.778,253399998.0
2006-10-15 23:47:00,89.793,89.825,89.787,89.8,124499999.0
2006-10-15 23:48:00,89.778,89.83,89.777,89.809,158300000.0
2006-10-15 23:49:00,89.806,89.807,89.773,89.8,238299999.0
2006-10-15 23:50:00,89.791,89.826,89.791,89.819,114700000.0
2006-10-15 23:51:00,89.84,89.84,89.789,89.804,215300004.0
2006-10-15 23:52:00,89.817,89.821,89.776,89.796,177299998.0
2006-10-15 23:53:00,89.795,89.83,89.781,89.799,205799996.0
2006-10-15 23:54:00,89.814,89.824,89.784,89.784,191000003.0
2006-10-15 23:55:00,89.809,89.826,89.786,89.816,191600001.0
2006-10-15 23:56:00,89.803,89.841,89.782,89.815,198299999.0
2006-10-15 23:57:00,89.782,89.844,89.782,89.827,196499999.0
2006-10-15 23:58:00,89.796,89.829,89.789,89.829,168600000.0
2006-10-15 23:59:00,89.805,89.824,89.782,89.799,182899999.0
2006-10-16 00:00:00,89.838,89.844,89.784,89.784,184599999.0
2006-10-16 00:01:00,89.842,89.85,89.807,89.821,166299999.0
2006-10-16 00:02:00,89.845,89.859,89.811,89.821,133399999.0
2006-10-16 00:03:00,89.862,89.873,89.833,89.836,169000001.0
2006-10-16 00:04:00,89.826,89.853,89.798,89.813,180999999.0
2006-10-16 00:05:00,89.798,89.845,89.789,89.83,227200003.0
2006-10-16 00:06:00,89.827,89.828,89.783,89.822,168099998.0
2006-10-16 00:07:00,89.826,89.852,89.798,89.823,117800002.0
2006-10-16 00:08:00,89.829,89.84,89.795,89.795,165100000.0
2006-10-16 00:09:00,89.825,89.828,89.775,89.796,195700000.0
2006-10-16 00:10:00,89.793,89.837,89.782,89.834,156699998.0
2006-10-16 00:11:00,89.824,89.838,89.758,89.762,180400002.0
2006-10-16 00:12:00,89.803,89.834,89.8,89.82,228099998.0
2006-10-16 00:13:00,89.788,89.824,89.778,89.81,296899997.0
2006-10-16 00:14:00,89.808,89.825,89.772,89.804,254400001.0
2006-10-16 00:15:00,89.79,89.815,89.766,89.797,131599998.0
2006-10-16 00:16:00,89.817,89.818,89.768,89.77,171100000.0
2006-10-16 00:17:00,89.804,89.825,89.786,89.794,266800000.0
2006-10-16 00:18:00,89.793,89.817,89.77,89.798,247499999.0
2006-10-16 00:19:00,89.825,89.844,89.792,89.803,229099992.0
2006-10-16 00:20:00,89.8,89.826,89.774,89.774,261399998.0
2006-10-16 00:21:00,89.768,89.79,89.738,89.764,260000000.0
2006-10-16 00:22:00,89.758,89.79,89.741,89.759,219499999.0
2006-10-16 00:23:00,89.75,89.792,89.739,89.792,288799999.0
2006-10-16 00:24:00,89.757,89.765,89.707,89.707,150700003.0
2006-10-16 00:25:00,89.745,89.792,89.739,89.774,187299998.0
2006-10-16 00:26:00,89.767,89.787,89.74,89.763,210299996.0
2006-10-16 00:27:00,89.766,89.786,89.731,89.767,177999999.0
2006-10-16 00:28:00,89.797,89.797,89.738,89.744,258199996.0
2006-10-16 00:29:00,89.792,89.792,89.746,89.766,232499998.0
2006-10-16 00:30:00,89.78,89.796,89.752,89.776,129600002.0
2006-10-16 00:31:00,89.78,89.801,89.763,89.78,168699998.0
2006-10-16 00:32:00,89.793,89.821,89.765,89.796,225700001.0
2006-10-16 00:33:00,89.816,89.834,89.781,89.83,271700004.0
2006-10-16 00:34:00,89.821,89.847,89.793,89.793,229499999.0
2006-10-16 00:35:00,89.798,89.828,89.798,89.825,255099999.0
2006-10-16 00:36:00,89.809,89.823,89.783,89.818,313700006.0
2006-10-16 00:37:00,89.772,89.821,89.772,89.818,234899999.0
2006-10-16 00:38:00,89.778,89.817,89.765,89.798,287299998.0
2006-10-16 00:39:00,89.788,89.82,89.788,89.817,114700002.0
2006-10-16 00:40:00,89.778,89.834,89.773,89.8,228299998.0
2006-10-16 00:41:00,89.819,89.83,89.793,89.803,276100000.0
2006-10-16 00:42:00,89.774,89.823,89.752,89.788,315000000.0
2006-10-16 00:43:00,89.815,89.819,89.767,89.815,172500001.0
2006-10-16 00:44:00,89.813,89.838,89.795,89.8,226000001.0
2006-10-16 00:45:00,89.832,89.839,89.785,89.785,131600001.0
2006-10-16 00:46:00,89.821,89.832,89.804,89.811,199099999.0
2006-10-16 00:47:00,89.806,89.815,89.774,89.788,269300000.0
2006-10-16 00:48:00,89.797,89.817,89.77,89.784,202499995.0
2006-10-16 00:49:00,89.795,89.823,89.766,89.803,172099997.0
2006-10-16 00:50:00,89.822,89.822,89.754,89.754,175900000.0
2006-10-16 00:51:00,89.822,89.822,89.771,89.807,206799997.0
2006-10-16 00:52:00,89.794,89.819,89.784,89.798,123900000.0
2006-10-16 00:53:00,89.798,89.814,89.779,89.789,149100000.0
2006-10-16 00:54:00,89.79,89.824,89.778,89.793,182900001.0
2006-10-16 00:55:00,89.814,89.837,89.796,89.808,249500000.0
2006-10-16 00:56:00,89.777,89.836,89.771,89.835,134099999.0
2006-10-16 00:57:00,89.817,89.822,89.774,89.802,201799998.0
2006-10-16 00:58:00,89.817,89.825,89.784,89.825,121400001.0
2006-10-16 00:59:00,89.778,89.813,89.764,89.774,262200000.0
2006-10-16 01:00:00,89.802,89.82,89.78,89.797,316399995.0
2006-10-16 01:01:00,89.779,89.805,89.764,89.797,185200001.0
2006-10-16 01:02:00,89.779,89.811,89.754,89.786,185100002.0
2006-10-16 01:03:00,89.801,89.808,89.763,89.776,231099997.0
2006-10-16 01:04:00,89.805,89.818,89.788,89.791,149499999.0
2006-10-16 01:05:00,89.806,89.831,89.788,89.808,275000000.0
2006-10-16 01:06:00,89.817,89.832,89.791,89.825,112099999.0
2006-10-16 01:07:00,89.804,89.827,89.796,89.827,139300000.0
2006-10-16 01:08:00,89.814,89.822,89.778,89.801,278699999.0
2006-10-16 01:09:00,89.828,89.834,89.805,89.811,258599999.0
2006-10-16 01:10:00,89.815,89.838,89.81,89.838,146799998.0
2006-10-16 01:11:00,89.819,89.839,89.809,89.828,229299999.0
2006-10-16 01:12:00,89.847,89.858,89.824,89.83,173599999.0
2006-10-16 01:13:00,89.825,89.847,89.82,89.835,161800001.0
2006-10-16 01:14:00,89.832,89.84,89.8,89.818,288899996.0
2006-10-16 01:15:00,89.833,89.847,89.81,89.81,202600002.0
2006-10-16 01:16:00,89.832,89.832,89.804,89.804,101200000.0
2006-10-16 01:17:00,89.827,89.827,89.791,89.791,224099998.0
2006-10-16 01:18:00,89.82,89.828,89.789,89.8,258299996.0
2006-10-16 01:19:00,89.816,89.846,89.816,89.838,174900001.0
2006-10-16 01:20:00,89.805,89.831,89.805,89.824,186999999.0
2006-10-16 01:21:00,89.826,89.837,89.792,89.812,258100003.0
2006-10-16 01:22:00,89.813,89.839,89.787,89.81,151399997.0
2006-10-16 01:23:00,89.802,89.826,89.777,89.789,213200000.0
2006-10-16 01:24:00,89.809,89.813,89.782,89.789,248100000.0
2006-10-16 01:25:00,89.803,89.818,89.783,89.801,265799995.0
2006-10-16 01:26:00,89.803,89.824,89.783,89.807,214199999.0
2006-10-16 01:27:00,89.791,89.821,89.778,89.791,159199999.0
2006-10-16 01:28:00,89.785,89.821,89.785,89.801,158799998.0
2006-10-16 01:29:00,89.778,89.815,89.773,89.79,177499996.0
2006-10-16 01:30:00,89.773,89.798,89.762,89.779,175499997.0
2006-10-16 01:31:00,89.779,89.829,89.764,89.821,335700003.0
2006-10-16 01:32:00,89.8,89.825,89.794,89.818,157399996.0
2006-10-16 01:33:00,89.806,89.837,89.8,89.837,145600001.0
2006-10-16 01:34:00,89.804,89.84,89.782,89.818,162900001.0
2006-10-16 01:35:00,89.838,89.846,89.821,89.826,147800001.0
2006-10-16 01:36:00,89.828,89.85,89.812,89.829,186699999.0
2006-10-16 01:37:00,89.811,89.85,89.811,89.85,164700001.0
2006-10-16 01:38:00,89.835,89.882,89.832,89.878,122600000.0
2006-10-16 01:39:00,89.843,89.863,89.837,89.86,98099999.0
2006-10-16 01:40:00,89.851,89.873,89.824,89.867,269700000.0
2006-10-16 01:41:00,89.843,89.86,89.824,89.829,264799997.0
2006-10-16 01:42:00,89.835,89.847,89.817,89.825,123599998.0
2006-10-16 01:43:00,89.853,89.861,89.832,89.846,75100000.0
2006-10-16 01:44:00,89.826,89.851,89.809,89.824,189299996.0
2006-10-16 01:45:00,89.819,89.851,89.818,89.841,208499995.0
2006-10-16 01:46:00,89.831,89.859,89.814,89.833,210699996.0
2006-10-16 01:47:00,89.851,89.869,89.832,89.849,222000001.0
2006-10-16 01:48:00,89.809,89.857,89.809,89.834,235399997.0
2006-10-16 01:49:00,89.834,89.86,89.824,89.86,183499999.0
2006-10-16 01:50:00,89.852,89.854,89.809,89.838,129799999.0
2006-10-16 01:51:00,89.851,89.851,89.816,89.821,182400001.0
2006-10-16 01:52:00,89.818,89.849,89.801,89.818,267600001.0
2006-10-16 01:53:00,89.814,89.841,89.805,89.837,272199997.0
2006-10-16 01:54:00,89.804,89.826,89.79,89.819,234500003.0
2006-10-16 01:55:00,89.801,89.847,89.798,89.842,206399996.0
2006-10-16 01:56:00,89.817,89.842,89.797,89.797,198999999.0
2006-10-16 01:57:00,89.832,89.849,89.816,89.84,183799999.0
2006-10-16 01:58:00,89.852,89.859,89.829,89.852,179700000.0
2006-10-16 01:59:00,89.83,89.854,89.812,89.835,307900000.0
2006-10-16 02:00:00,89.833,89.848,89.82,89.837,168100000.0
2006-10-16 02:01:00,89.855,89.855,89.806,89.806,276999996.0
2006-10-16 02:02:00,89.821,89.838,89.799,89.819,148300000.0
2006-10-16 02:03:00,89.809,89.848,89.809,89.843,252299999.0
2006-10-16 02:04:00,89.803,89.827,89.792,89.808,247200003.0
2006-10-16 02:05:00,89.828,89.828,89.792,89.82,202199997.0
2006-10-16 02:06:00,89.78,89.827,89.78,89.817,211000003.0
2006-10-16 02:07:00,89.823,89.844,89.809,89.815,168500002.0
2006-10-16 02:08:00,89.777,89.825,89.777,89.8,156400000.0
2006-10-16 02:09:00,89.809,89.841,89.805,89.84,172100002.0
2006-10-16 02:10:00,89.839,89.848,89.818,89.827,165599998.0
2006-10-16 02:11:00,89.836,89.848,89.809,89.822,262800001.0
2006-10-16 02:12:00,89.813,89.855,89.813,89.833,216600002.0
2006-10-16 02:13:00,89.819,89.84,89.799,89.81,136999997.0
2006-10-16 02:14:00,89.825,89.828,89.791,89.805,248499996.0
2006-10-16 02:15:00,89.827,89.849,89.809,89.827,252200000.0
2006-10-16 02:16:00,89.803,89.835,89.796,89.835,160200000.0
2006-10-16 02:17:00,89.843,89.852,89.815,89.83,213800001.0
2006-10-16 02:18:00,89.823,89.848,89.82,89.837,174400003.0
2006-10-16 02:19:00,89.816,89.836,89.81,89.83,268700003.0
2006-10-16 02:20:00,89.835,89.841,89.817,89.821,314699997.0
2006-10-16 02:21:00,89.824,89.847,89.798,89.847,255500001.0
2006-10-16 02:22:00,89.84,89.854,89.82,89.822,144000003.0
2006-10-16 02:23:00,89.822,89.847,89.816,89.847,254300000.0
2006-10-16 02:24:00,89.836,89.86,89.816,89.843,141700001.0
2006-10-16 02:25:00,89.859,89.866,89.84,89.845,198100000.0
2006-10-16 02:26:00,89.828,89.886,89.828,89.847,233200000.0
2006-10-16 02:27:00,89.845,89.845,89.807,89.823,156500000.0
2006-10-16 02:28:00,89.84,89.861,89.833,89.861,279899998.0
2006-10-16 02:29:00,89.855,89.856,89.828,89.848,142000001.0
2006-10-16 02:30:00,89.852,89.863,89.829,89.86,147899999.0
2006-10-16 02:31:00,89.855,89.855,89.831,89.836,244799996.0
2006-10-16 02:32:00,89.83,89.848,89.821,89.833,206199997.0
2006-10-16 02:33:00,89.808,89.84,89.802,89.825,225600000.0
2006-10-16 02:34:00,89.796,89.833,89.796,89.833,157599997.0
2006-10-16 02:35:00,89.825,89.833,89.805,89.805,164600003.0
2006-10-16 02:36:00,89.828,89.839,89.807,89.831,233499998.0
2006-10-16 02:37:00,89.818,89.844,89.81,89.836,166999997.0
2006-10-16 02:38:00,89.841,89.849,89.82,89.823,247000002.0
2006-10-16 02:39:00,89.852,89.857,89.816,89.816,290700001.0
2006-10-16 02:40:00,89.825,89.854,89.815,89.854,149500000.0
2006-10-16 02:41:00,89.85,89.85,89.809,89.822,131300001.0
2006-10-16 02:42:00,89.833,89.847,89.81,89.813,197999999.0
2006-10-16 02:43:00,89.818,89.825,89.78,89.807,263000001.0
2006-10-16 02:44:00,89.828,89.839,89.815,89.83,208199999.0
2006-10-16 02:45:00,89.813,89.836,89.808,89.829,219899999.0
2006-10-16 02:46:00,89.821,89.828,89.801,89.807,161799999.0
2006-10-16 02:47:00,89.829,89.849,89.824,89.836,190200000.0
2006-10-16 02:48:00,89.841,89.848,89.817,89.826,196699999.0
2006-10-16 02:49:00,89.833,89.858,89.821,89.825,169099998.0
2006-10-16 02:50:00,89.837,89.842,89.797,89.813,210799999.0
2006-10-16 02:51:00,89.803,89.827,89.798,89.815,180000002.0
2006-10-16 02:52:00,89.811,89.812,89.78,89.78,150200001.0
2006-10-16 02:53:00,89.799,89.816,89.79,89.808,257700000.0
2006-10-16 02:54:00,89.788,89.818,89.788,89.813,161399996.0
2006-10-16 02:55:00,89.813,89.82,89.789,89.798,243300001.0
2006-10-16 02:56:00,89.793,89.823,89.789,89.815,133900000.0
2006-10-16 02:57:00,89.792,89.824,89.786,89.8,388199996.0
2006-10-16 02:58:00,89.795,89.803,89.77,89.778,180600000.0
2006-10-16 02:59:00,89.769,89.79,89.755,89.79,88100000.0
2006-10-16 03:00:00,89.777,89.803,89.759,89.777,257400000.0
2006-10-16 03:01:00,89.775,89.798,89.766,89.775,124100002.0
2006-10-16 03:02:00,89.783,89.8,89.765,89.791,128799999.0
2006-10-16 03:03:00,89.77,89.805,89.762,89.805,228899999.0
2006-10-16 03:04:00,89.795,89.822,89.785,89.822,206599998.0
2006-10-16 03:05:00,89.82,89.83,89.795,89.805,315399999.0
2006-10-16 03:06:00,89.8,89.832,89.791,89.791,213499999.0
2006-10-16 03:07:00,89.811,89.828,89.8,89.827,120799999.0
2006-10-16 03:08:00,89.79,89.828,89.783,89.828,237000000.0
2006-10-16 03:09:00,89.805,89.838,89.803,89.821,256699998.0
2006-10-16 03:10:00,89.832,89.846,89.824,89.845,232000003.0
2006-10-16 03:11:00,89.845,89.851,89.824,89.826,252300003.0
2006-10-16 03:12:00,89.83,89.85,89.805,89.844,225700000.0
2006-10-16 03:13:00,89.831,89.865,89.83,89.865,184600002.0
2006-10-16 03:14:00,89.861,89.865,89.838,89.838,162800000.0
2006-10-16 03:15:00,89.845,89.861,89.833,89.858,151699999.0
2006-10-16 03:16:00,89.834,89.86,89.828,89.86,208299996.0
2006-10-16 03:17:00,89.836,89.861,89.826,89.849,260499996.0
2006-10-16 03:18:00,89.841,89.854,89.823,89.831,139199999.0
2006-10-16 03:19:00,89.828,89.849,89.805,89.82,85499999.0
2006-10-16 03:20:00,89.847,89.847,89.803,89.813,224300001.0
2006-10-16 03:21:00,89.84,89.853,89.819,89.821,112199999.0
2006-10-16 03:22:00,89.854,89.865,89.829,89.829,219399999.0
2006-10-16 03:23:00,89.857,89.862,89.842,89.849,133499999.0
2006-10-16 03:24:00,89.835,89.854,89.823,89.845,164699999.0
2006-10-16 03:25:00,89.856,89.856,89.819,89.819,299099997.0
2006-10-16 03:26:00,89.823,89.854,89.819,89.84,146100000.0
2006-10-16 03:27:00,89.831,89.861,89.822,89.848,278699996.0
2006-10-16 03:28:00,89.83,89.867,89.806,89.847,167899999.0
2006-10-16 03:29:00,89.862,89.862,89.824,89.828,290900001.0
2006-10-16 03:30:00,89.855,89.857,89.827,89.831,149900001.0
2006-10-16 03:31:00,89.836,89.857,89.831,89.85,194600000.0
2006-10-16 03:32:00,89.85,89.856,89.825,89.843,224000000.0
2006-10-16 03:33:00,89.853,89.861,89.826,89.835,228300003.0
2006-10-16 03:34:00,89.831,89.861,89.818,89.854,201800000.0
2006-10-16 03:35:00,89.839,89.864,89.837,89.852,200199999.0
2006-10-16 03:36:00,89.845,89.845,89.807,89.819,157700000.0
2006-10-16 03:37:00,89.849,89.849,89.801,89.83,244599999.0
2006-10-16 03:38:00,89.823,89.856,89.816,89.835,252199999.0
2006-10-16 03:39:00,89.826,89.861,89.826,89.855,167000000.0
2006-10-16 03:40:00,89.859,89.868,89.828,89.84,224899998.0
2006-10-16 03:41:00,89.845,89.861,89.822,89.822,153100002.0
2006-10-16 03:42:00,89.808,89.853,89.802,89.841,214699998.0
2006-10-16 03:43:00,89.86,89.867,89.813,89.813,229799998.0
2006-10-16 03:44:00,89.843,89.855,89.822,89.852,286700002.0
2006-10-16 03:45:00,89.856,89.872,89.83,89.844,96900000.0
2006-10-16 03:46:00,89.838,89.842,89.814,89.822,264400001.0
2006-10-16 03:47:00,89.826,89.843,89.802,89.823,169500000.0
2006-10-16 03:48:00,89.85,89.855,89.814,89.814,231199998.0
2006-10-16 03:49:00,89.821,89.839,89.8,89.821,171100000.0
2006-10-16 03:50:00,89.849,89.849,89.808,89.831,131700003.0
2006-10-16 03:51:00,89.804,89.83,89.786,89.83,303199996.0
2006-10-16 03:52:00,89.827,89.836,89.781,89.788,89499999.0
2006-10-16 03:53:00,89.779,89.851,89.779,89.837,180600001.0
2006-10-16 03:54:00,89.815,89.836,89.798,89.809,76000001.0
2006-10-16 03:55:00,89.817,89.83,89.795,89.815,124900001.0
2006-10-16 03:56:00,89.831,89.839,89.803,89.804,250899998.0
2006-10-16 03:57:00,89.808,89.841,89.802,89.802,225500005.0
2006-10-16 03:58:00,89.816,89.851,89.796,89.834,196799997.0
2006-10-16 03:59:00,89.822,89.852,89.812,89.837,144400001.0
2006-10-16 04:00:00,89.856,89.862,89.822,89.843,276499996.0
2006-10-16 04:01:00,89.844,89.876,89.836,89.876,146999999.0
2006-10-16 04:02:00,89.846,89.857,89.828,89.838,111599998.0
2006-10-16 04:03:00,89.871,89.871,89.834,89.858,119600002.0
2006-10-16 04:04:00,89.87,89.87,89.835,89.853,194600001.0
2006-10-16 04:05:00,89.865,89.868,89.834,89.845,190299999.0
2006-10-16 04:06:00,89.835,89.873,89.829,89.848,151199999.0
2006-10-16 04:07:00,89.836,89.868,89.832,89.861,266299992.0
2006-10-16 04:08:00,89.829,89.856,89.821,89.855,146699998.0
2006-10-16 04:09:00,89.857,89.857,89.819,89.825,86000000.0
2006-10-16 04:10:00,89.822,89.84,89.796,89.816,138499997.0
2006-10-16 04:11:00,89.812,89.842,89.812,89.834,171200001.0
2006-10-16 04:12:00,89.83,89.851,89.829,89.845,212799997.0
2006-10-16 04:13:00,89.838,89.855,89.815,89.837,350499995.0
2006-10-16 04:14:00,89.837,89.867,89.829,89.861,172799998.0
2006-10-16 04:15:00,89.826,89.868,89.826,89.858,173400000.0
2006-10-16 04:16:00,89.871,89.871,89.843,89.843,290999998.0
2006-10-16 04:17:00,89.851,89.866,89.822,89.843,106200000.0
2006-10-16 04:18:00,89.867,89.875,89.818,89.823,135899999.0
2006-10-16 04:19:00,89.833,89.852,89.818,89.827,205500000.0
2006-10-16 04:20:00,89.831,89.831,89.803,89.814,120400000.0
2006-10-16 04:21:00,89.82,89.835,89.794,89.835,192299997.0
2006-10-16 04:22:00,89.82,89.837,89.81,89.832,220800002.0
2006-10-16 04:23:00,89.803,89.829,89.796,89.816,224399998.0
2006-10-16 04:24:00,89.786,89.842,89.772,89.826,144400001.0
2006-10-16 04:25:00,89.837,89.848,89.815,89.834,261499999.0
2006-10-16 04:26:00,89.821,89.847,89.815,89.822,207100000.0
2006-10-16 04:27:00,89.834,89.852,89.807,89.829,167500003.0
2006-10-16 04:28:00,89.802,89.826,89.8,89.825,200699997.0
2006-10-16 04:29:00,89.812,89.84,89.802,89.84,97100001.0
2006-10-16 04:30:00,89.83,89.861,89.816,89.861,293000001.0
2006-10-16 04:31:00,89.858,89.882,89.843,89.855,382000002.0
2006-10-16 04:32:00,89.836,89.855,89.816,89.848,202900000.0
2006-10-16 04:33:00,89.838,89.867,89.818,89.861,223899999.0
2006-10-16 04:34:00,89.85,89.868,89.836,89.836,141000000.0
2006-10-16 04:35:00,89.848,89.87,89.836,89.855,175900000.0
2006-10-16 04:36:00,89.866,89.888,89.855,89.888,154599999.0
2006-10-16 04:37:00,89.868,89.87,89.84,89.852,134900000.0
2006-10-16 04:38:00,89.864,89.866,89.831,89.831,98700000.0
2006-10-16 04:39:00,89.861,89.885,89.858,89.868,136100000.0
2006-10-16 04:40:00,89.863,89.874,89.84,89.859,198000000.0
2006-10-16 04:41:00,89.869,89.869,89.819,89.819,223800001.0
2006-10-16 04:42:00,89.839,89.849,89.815,89.825,215699999.0
2006-10-16 04:43:00,89.848,89.85,89.822,89.837,231100001.0
2006-10-16 04:44:00,89.848,89.852,89.801,89.81,158699997.0
2006-10-16 04:45:00,89.836,89.859,89.819,89.84,226099998.0
2006-10-16 04:46:00,89.83,89.83,89.804,89.817,178100000.0
2006-10-16 04:47:00,89.816,89.836,89.799,89.825,340400001.0
2006-10-16 04:48:00,89.841,89.841,89.805,89.806,201699998.0
2006-10-16 04:49:00,89.827,89.83,89.796,89.818,259999998.0
2006-10-16 04:50:00,89.804,89.846,89.803,89.829,204799999.0
2006-10-16 04:51:00,89.824,89.84,89.799,89.817,203400000.0
2006-10-16 04:52:00,89.818,89.837,89.803,89.837,128299999.0
2006-10-16 04:53:00,89.826,89.842,89.807,89.825,226800002.0
2006-10-16 04:54:00,89.812,89.83,89.798,89.82,251299998.0
2006-10-16 04:55:00,89.809,89.832,89.794,89.805,208000002.0
2006-10-16 04:56:00,89.819,89.845,89.812,89.819,113399998.0
2006-10-16 04:57:00,89.812,89.831,89.805,89.827,229800002.0
2006-10-16 04:58:00,89.816,89.84,89.797,89.801,141500001.0
2006-10-16 04:59:00,89.826,89.826,89.804,89.806,124499997.0
2006-10-16 05:00:00,89.813,89.828,89.797,89.817,80500000.0
2006-10-16 05:01:00,89.811,89.83,89.781,89.784,306799994.0
2006-10-16 05:02:00,89.794,89.815,89.777,89.795,133399999.0
2006-10-16 05:03:00,89.8,89.828,89.793,89.828,189900001.0
2006-10-16 05:04:00,89.822,89.831,89.8,89.817,171200000.0
2006-10-16 05:05:00,89.824,89.844,89.784,89.807,177100000.0
2006-10-16 05:06:00,89.812,89.84,89.796,89.804,252199998.0
2006-10-16 05:07:00,89.832,89.832,89.798,89.798,194499999.0
2006-10-16 05:08:00,89.798,89.816,89.798,89.812,175699998.0
2006-10-16 05:09:00,89.809,89.819,89.784,89.795,243099999.0
2006-10-16 05:10:00,89.773,89.817,89.773,89.81,293700002.0
2006-10-16 05:11:00,89.804,89.804,89.745,89.745,231200001.0
2006-10-16 05:12:00,89.798,89.805,89.759,89.764,127600000.0
2006-10-16 05:13:00,89.807,89.807,89.767,89.776,108200000.0
2006-10-16 05:14:00,89.794,89.832,89.784,89.802,256299998.0
2006-10-16 05:15:00,89.802,89.815,89.781,89.803,210900000.0
2006-10-16 05:16:00,89.802,89.819,89.767,89.787,197800000.0
2006-10-16 05:17:00,89.799,89.819,89.783,89.796,262000003.0
2006-10-16 05:18:00,89.816,89.836,89.794,89.802,168200000.0
2006-10-16 05:19:00,89.819,89.819,89.774,89.774,134399999.0
2006-10-16 05:20:00,89.773,89.817,89.77,89.782,80500000.0
2006-10-16 05:21:00,89.79,89.825,89.79,89.82,234000000.0
2006-10-16 05:22:00,89.801,89.813,89.768,89.768,326899998.0
2006-10-16 05:23:00,89.776,89.812,89.769,89.786,222900004.0
2006-10-16 05:24:00,89.815,89.82,89.783,89.783,139999999.0
2006-10-16 05:25:00,89.788,89.817,89.788,89.817,219799998.0
2006-10-16 05:26:00,89.783,89.821,89.768,89.803,207599999.0
2006-10-16 05:27:00,89.812,89.812,89.772,89.775,120499999.0
2006-10-16 05:28:00,89.819,89.82,89.781,89.802,210100001.0
2006-10-16 05:29:00,89.787,89.819,89.776,89.81,255800003.0
2006-10-16 05:30:00,89.797,89.816,89.784,89.787,203799998.0
2006-10-16 05:31:00,89.81,89.839,89.794,89.802,154499999.0
2006-10-16 05:32:00,89.811,89.811,89.784,89.791,136700000.0
2006-10-16 05:33:00,89.807,89.827,89.797,89.827,220300001.0
2006-10-16 05:34:00,89.8,89.823,89.785,89.823,128900000.0
2006-10-16 05:35:00,89.818,89.819,89.782,89.782,144100001.0
2006-10-16 05:36:00,89.769,89.815,89.769,89.803,246899993.0
2006-10-16 05:37:00,89.777,89.82,89.777,89.81,201599999.0
2006-10-16 05:38:00,89.826,89.826,89.794,89.807,285800002.0
2006-10-16 05:39:00,89.815,89.815,89.775,89.795,141000002.0
2006-10-16 05:40:00,89.773,89.806,89.773,89.791,191499999.0
2006-10-16 05:41:00,89.781,89.797,89.76,89.773,209300001.0
2006-10-16 05:42:00,89.775,89.792,89.738,89.767,155100001.0
2006-10-16 05:43:00,89.772,89.78,89.752,89.764,219200003.0
2006-10-16 05:44:00,89.776,89.781,89.744,89.744,167000003.0
2006-10-16 05:45:00,89.747,89.753,89.723,89.738,129200001.0
2006-10-16 05:46:00,89.738,89.77,89.726,89.757,196600000.0
2006-10-16 05:47:00,89.73,89.766,89.721,89.76,188799997.0
2006-10-16 05:48:00,89.761,89.762,89.713,89.754,195499997.0
2006-10-16 05:49:00,89.727,89.754,89.715,89.754,180800000.0
2006-10-16 05:50:00,89.75,89.763,89.74,89.761,200300002.0
2006-10-16 05:51:00,89.761,89.764,89.711,89.743,134600000.0
2006-10-16 05:52:00,89.745,89.766,89.714,89.74,178400000.0
2006-10-16 05:53:00,89.727,89.752,89.721,89.745,200900000.0
2006-10-16 05:54:00,89.716,89.745,89.698,89.713,158999998.0
2006-10-16 05:55:00,89.746,89.766,89.737,89.758,148099998.0
2006-10-16 05:56:00,89.741,89.758,89.726,89.743,147500000.0
2006-10-16 05:57:00,89.754,89.759,89.733,89.742,156800001.0
2006-10-16 05:58:00,89.76,89.774,89.743,89.757,148299999.0
2006-10-16 05:59:00,89.732,89.762,89.726,89.753,233899999.0
2006-10-16 06:00:00,89.75,89.771,89.733,89.735,177300000.0
2006-10-16 06:01:00,89.764,89.764,89.728,89.73,229499996.0
2006-10-16 06:02:00,89.742,89.754,89.719,89.719,194299999.0
2006-10-16 06:03:00,89.743,89.772,89.732,89.753,251000000.0
2006-10-16 06:04:00,89.718,89.74,89.701,89.715,129500000.0
2006-10-16 06:05:00,89.731,89.745,89.715,89.74,257499999.0
2006-10-16 06:06:00,89.732,89.744,89.699,89.74,216999999.0
2006-10-16 06:07:00,89.718,89.735,89.713,89.73,172600002.0
2006-10-16 06:08:00,89.723,89.745,89.709,89.745,172699994.0
2006-10-16 06:09:00,89.723,89.74,89.716,89.737,161700002.0
2006-10-16 06:10:00,89.684,89.739,89.675,89.739,260700000.0
2006-10-16 06:11:00,89.708,89.744,89.708,89.732,215200001.0
2006-10-16 06:12:00,89.737,89.743,89.718,89.729,147000000.0
2006-10-16 06:13:00,89.727,89.732,89.695,89.708,143199998.0
2006-10-16 06:14:00,89.71,89.738,89.698,89.729,270400000.0
2006-10-16 06:15:00,89.737,89.738,89.699,89.707,137099999.0
2006-10-16 06:16:00,89.695,89.738,89.695,89.718,99700000.0
2006-10-16 06:17:00,89.738,89.748,89.716,89.73,148600001.0
2006-10-16 06:18:00,89.736,89.761,89.712,89.725,154600000.0
2006-10-16 06:19:00,89.748,89.772,89.729,89.772,212800003.0
2006-10-16 06:20:00,89.775,89.775,89.741,89.749,137699998.0
2006-10-16 06:21:00,89.761,89.782,89.748,89.771,199899997.0
2006-10-16 06:22:00,89.775,89.794,89.756,89.776,340999998.0
2006-10-16 06:23:00,89.785,89.79,89.771,89.771,172199998.0
2006-10-16 06:24:00,89.797,89.804,89.757,89.761,281100005.0
2006-10-16 06:25:00,89.774,89.788,89.76,89.776,339099994.0
2006-10-16 06:26:00,89.756,89.788,89.745,89.753,80200001.0
2006-10-16 06:27:00,89.74,89.785,89.736,89.754,177200001.0
2006-10-16 06:28:00,89.762,89.775,89.735,89.735,232199998.0
2006-10-16 06:29:00,89.759,89.769,89.71,89.727,198800000.0
2006-10-16 06:30:00,89.723,89.755,89.718,89.736,123800001.0
2006-10-16 06:31:00,89.733,89.768,89.725,89.753,186899997.0
2006-10-16 06:32:00,89.768,89.787,89.74,89.748,235200003.0
2006-10-16 06:33:00,89.735,89.75,89.714,89.727,297800002.0
2006-10-16 06:34:00,89.701,89.76,89.701,89.755,221400001.0
2006-10-16 06:35:00,89.747,89.747,89.71,89.729,149100000.0
2006-10-16 06:36:00,89.711,89.742,89.699,89.706,151500003.0
2006-10-16 06:37:00,89.748,89.76,89.731,89.76,179899998.0
2006-10-16 06:38:00,89.739,89.759,89.722,89.745,207499997.0
2006-10-16 06:39:00,89.734,89.764,89.727,89.746,217099999.0
2006-10-16 06:40:00,89.726,89.747,89.716,89.741,162499998.0
2006-10-16 06:41:00,89.744,89.752,89.718,89.737,231499999.0
2006-10-16 06:42:00,89.719,89.765,89.706,89.765,263499994.0
2006-10-16 06:43:00,89.745,89.762,89.733,89.753,238599997.0
2006-10-16 06:44:00,89.751,89.769,89.737,89.74,197399997.0
2006-10-16 06:45:00,89.76,89.764,89.733,89.741,146000002.0
2006-10-16 06:46:00,89.734,89.76,89.723,89.76,130000001.0
2006-10-16 06:47:00,89.753,89.763,89.734,89.738,268099998.0
2006-10-16 06:48:00,89.727,89.759,89.716,89.72,275799997.0
2006-10-16 06:49:00,89.749,89.768,89.737,89.759,236200001.0
2006-10-16 06:50:00,89.752,89.759,89.728,89.744,192100002.0
2006-10-16 06:51:00,89.758,89.763,89.722,89.722,177300002.0
2006-10-16 06:52:00,89.764,89.764,89.722,89.727,247599999.0
2006-10-16 06:53:00,89.738,89.745,89.716,89.725,160900001.0
2006-10-16 06:54:00,89.726,89.746,89.712,89.72,179399999.0
2006-10-16 06:55:00,89.742,89.751,89.708,89.711,145600000.0
2006-10-16 06:56:00,89.728,89.742,89.699,89.708,229000000.0
2006-10-16 06:57:00,89.73,89.744,89.715,89.73,171200002.0
2006-10-16 06:58:00,89.732,89.739,89.699,89.739,147200000.0
2006-10-16 06:59:00,89.735,89.773,89.712,89.752,169399998.0
2006-10-16 07:00:00,89.765,89.765,89.732,89.732,161699999.0
2006-10-16 07:01:00,89.714,89.738,89.703,89.725,87199999.0
2006-10-16 07:02:00,89.74,89.748,89.715,89.733,288399998.0
2006-10-16 07:03:00,89.735,89.735,89.694,89.715,130800001.0
2006-10-16 07:04:00,89.717,89.737,89.707,89.735,225499997.0
2006-10-16 07:05:00,89.701,89.732,89.7,89.725,213399999.0
2006-10-16 07:06:00,89.717,89.729,89.7,89.721,251299997.0
2006-10-16 07:07:00,89.684,89.724,89.656,89.713,125500002.0
2006-10-16 07:08:00,89.72,89.738,89.712,89.738,121700000.0
2006-10-16 07:09:00,89.734,89.748,89.709,89.724,172199998.0
2006-10-16 07:10:00,89.731,89.738,89.703,89.703,150199996.0
2006-10-16 07:11:00,89.727,89.733,89.681,89.681,186500000.0
2006-10-16 07:12:00,89.715,89.733,89.686,89.709,138399999.0
2006-10-16 07:13:00,89.695,89.718,89.688,89.713,219299998.0
2006-10-16 07:14:00,89.671,89.723,89.671,89.723,114400000.0
2006-10-16 07:15:00,89.714,89.724,89.685,89.697,173700000.0
2006-10-16 07:16:00,89.638,89.722,89.638,89.722,184399999.0
2006-10-16 07:17:00,89.722,89.735,89.695,89.713,161200002.0
2006-10-16 07:18:00,89.745,89.745,89.71,89.711,239999997.0
2006-10-16 07:19:00,89.709,89.728,89.698,89.725,203999998.0
2006-10-16 07:20:00,89.717,89.733,89.696,89.699,186800000.0
2006-10-16 07:21:00,89.707,89.74,89.707,89.73,212199999.0
2006-10-16 07:22:00,89.723,89.73,89.691,89.73,163999999.0
2006-10-16 07:23:00,89.72,89.73,89.702,89.702,229099999.0
2006-10-16 07:24:00,89.709,89.73,89.688,89.717,125400001.0
2006-10-16 07:25:00,89.733,89.745,89.717,89.731,270499999.0
2006-10-16 07:26:00,89.725,89.744,89.708,89.72,263999995.0
2006-10-16 07:27:00,89.713,89.739,89.704,89.71,145500001.0
2006-10-16 07:28:00,89.702,89.73,89.679,89.697,213299999.0
2006-10-16 07:29:00,89.704,89.734,89.689,89.714,125100001.0
2006-10-16 07:30:00,89.735,89.739,89.703,89.713,190199996.0
2006-10-16 07:31:00,89.733,89.733,89.694,89.707,202100000.0
2006-10-16 07:32:00,89.716,89.749,89.712,89.72,161300000.0
2006-10-16 07:33:00,89.722,89.742,89.697,89.71,242099999.0
2006-10-16 07:34:00,89.747,89.747,89.721,89.727,151900001.0
2006-10-16 07:35:00,89.724,89.746,89.705,89.746,294100002.0
2006-10-16 07:36:00,89.742,89.757,89.695,89.74,235900000.0
2006-10-16 07:37:00,89.738,89.765,89.73,89.765,189700002.0
2006-10-16 07:38:00,89.724,89.758,89.724,89.749,155400000.0
2006-10-16 07:39:00,89.744,89.763,89.73,89.753,265899997.0
2006-10-16 07:40:00,89.732,89.757,89.725,89.75,175699997.0
2006-10-16 07:41:00,89.752,89.752,89.713,89.713,121100001.0
2006-10-16 07:42:00,89.722,89.758,89.712,89.732,257599995.0
2006-10-16 07:43:00,89.735,89.752,89.72,89.748,136800000.0
2006-10-16 07:44:00,89.737,89.75,89.707,89.737,172600001.0
2006-10-16 07:45:00,89.746,89.755,89.719,89.721,129800002.0
2006-10-16 07:46:00,89.731,89.743,89.699,89.728,105000001.0
2006-10-16 07:47:00,89.735,89.749,89.701,89.732,319900005.0
2006-10-16 07:48:00,89.746,89.746,89.711,89.722,255700004.0
2006-10-16 07:49:00,89.72,89.728,89.695,89.706,224599996.0
2006-10-16 07:50:00,89.722,89.746,89.662,89.693,315900001.0
2006-10-16 07:51:00,89.721,89.763,89.721,89.748,199500000.0
2006-10-16 07:52:00,89.722,89.749,89.692,89.715,161500000.0
2006-10-16 07:53:00,89.722,89.725,89.679,89.715,221099997.0
2006-10-16 07:54:00,89.699,89.725,89.691,89.709,288599998.0
2006-10-16 07:55:00,89.686,89.717,89.678,89.717,279100000.0
2006-10-16 07:56:00,89.671,89.711,89.668,89.708,196800001.0
2006-10-16 07:57:00,89.7,89.716,89.681,89.701,203700003.0
2006-10-16 07:58:00,89.71,89.711,89.685,89.694,160200000.0
2006-10-16 07:59:00,89.698,89.698,89.668,89.698,137400002.0
2006-10-16 08:00:00,89.696,89.707,89.666,89.693,244400003.0
2006-10-16 08:01:00,89.675,89.691,89.664,89.691,123500000.0
2006-10-16 08:02:00,89.662,89.699,89.662,89.691,160499999.0
2006-10-16 08:03:00,89.679,89.706,89.662,89.688,155799999.0
2006-10-16 08:04:00,89.694,89.701,89.675,89.683,189500003.0
2006-10-16 08:05:00,89.695,89.705,89.671,89.671,249899998.0
2006-10-16 08:06:00,89.677,89.681,89.66,89.662,191599999.0
2006-10-16 08:07:00,89.665,89.687,89.647,89.653,310799998.0
2006-10-16 08:08:00,89.677,89.677,89.637,89.652,162600000.0
2006-10-16 08:09:00,89.641,89.676,89.638,89.67,240700000.0
2006-10-16 08:10:00,89.672,89.694,89.645,89.676,237700004.0
2006-10-16 08:11:00,89.684,89.7,89.653,89.661,180999999.0
2006-10-16 08:12:00,89.656,89.678,89.633,89.656,236699998.0
2006-10-16 08:13:00,89.658,89.658,89.603,89.613,257700001.0
2006-10-16 08:14:00,89.634,89.634,89.584,89.594,199700000.0
2006-10-16 08:15:00,89.618,89.624,89.598,89.613,250099999.0
2006-10-16 08:16:00,89.587,89.633,89.587,89.633,200799998.0
2006-10-16 08:17:00,89.62,89.645,89.608,89.64,212100000.0
2006-10-16 08:18:00,89.632,89.651,89.615,89.631,168899999.0
2006-10-16 08:19:00,89.62,89.66,89.619,89.656,208100000.0
2006-10-16 08:20:00,89.636,89.654,89.627,89.654,179500002.0
2006-10-16 08:21:00,89.681,89.681,89.622,89.633,302400001.0
2006-10-16 08:22:00,89.646,89.675,89.627,89.675,146799998.0
2006-10-16 08:23:00,89.646,89.689,89.641,89.647,180600001.0
2006-10-16 08:24:00,89.633,89.686,89.615,89.665,210399999.0
2006-10-16 08:25:00,89.648,89.682,89.647,89.675,233300003.0
2006-10-16 08:26:00,89.641,89.676,89.617,89.657,211200000.0
2006-10-16 08:27:00,89.689,89.693,89.649,89.649,181200000.0
2006-10-16 08:28:00,89.665,89.72,89.653,89.72,227399999.0
2006-10-16 08:29:00,89.711,89.721,89.684,89.705,185000002.0
2006-10-16 08:30:00,89.706,89.723,89.683,89.704,179100001.0
2006-10-16 08:31:00,89.702,89.728,89.702,89.724,233199998.0
2006-10-16 08:32:00,89.734,89.745,89.699,89.699,196800001.0
2006-10-16 08:33:00,89.721,89.742,89.701,89.722,180100001.0
2006-10-16 08:34:00,89.708,89.724,89.691,89.694,162699999.0
2006-10-16 08:35:00,89.693,89.737,89.684,89.73,196300003.0
2006-10-16 08:36:00,89.708,89.739,89.706,89.725,167199999.0
2006-10-16 08:37:00,89.745,89.745,89.699,89.705,155600002.0
2006-10-16 08:38:00,89.715,89.723,89.676,89.708,217999998.0
2006-10-16 08:39:00,89.713,89.749,89.713,89.742,162000004.0
2006-10-16 08:40:00,89.756,89.758,89.727,89.727,245899997.0
2006-10-16 08:41:00,89.724,89.724,89.675,89.675,183700005.0
2006-10-16 08:42:00,89.679,89.704,89.679,89.704,98199999.0
2006-10-16 08:43:00,89.691,89.732,89.688,89.726,176199996.0
2006-10-16 08:44:00,89.693,89.72,89.684,89.72,211199999.0
2006-10-16 08:45:00,89.713,89.713,89.68,89.691,85600000.0
2006-10-16 08:46:00,89.68,89.698,89.669,89.69,157499999.0
2006-10-16 08:47:00,89.697,89.698,89.666,89.678,197099999.0
2006-10-16 08:48:00,89.673,89.691,89.658,89.673,139900000.0
2006-10-16 08:49:00,89.627,89.651,89.593,89.651,187099999.0
2006-10-16 08:50:00,89.642,89.642,89.588,89.597,97300000.0
2006-10-16 08:51:00,89.607,89.632,89.604,89.631,177500002.0
2006-10-16 08:52:00,89.617,89.645,89.594,89.61,101099999.0
2006-10-16 08:53:00,89.617,89.648,89.606,89.648,165899999.0
2006-10-16 08:54:00,89.63,89.654,89.609,89.631,338400000.0
2006-10-16 08:55:00,89.65,89.653,89.618,89.622,191100001.0
2006-10-16 08:56:00,89.635,89.635,89.593,89.595,108500001.0
2006-10-16 08:57:00,89.615,89.623,89.592,89.602,259300000.0
2006-10-16 08:58:00,89.588,89.622,89.588,89.616,119300002.0
2006-10-16 08:59:00,89.605,89.626,89.569,89.58,169600000.0
2006-10-16 09:00:00,89.55,89.574,89.533,89.565,232899999.0
2006-10-16 09:01:00,89.575,89.598,89.558,89.558,142999999.0
2006-10-16 09:02:00,89.584,89.597,89.562,89.572,146000000.0
2006-10-16 09:03:00,89.547,89.58,89.545,89.58,176600000.0
2006-10-16 09:04:00,89.552,89.581,89.538,89.552,217000002.0
2006-10-16 09:05:00,89.542,89.564,89.526,89.541,258399993.0
2006-10-16 09:06:00,89.531,89.531,89.501,89.511,227100001.0
2006-10-16 09:07:00,89.53,89.541,89.508,89.519,194000001.0
2006-10-16 09:08:00,89.521,89.528,89.497,89.521,191600001.0
2006-10-16 09:09:00,89.526,89.532,89.509,89.51,174499999.0
2006-10-16 09:10:00,89.484,89.518,89.483,89.518,149499997.0
2006-10-16 09:11:00,89.521,89.537,89.488,89.505,153800000.0
2006-10-16 09:12:00,89.516,89.539,89.512,89.53,104100001.0
2006-10-16 09:13:00,89.523,89.539,89.503,89.536,178799999.0
2006-10-16 09:14:00,89.55,89.554,89.475,89.475,138299999.0
2006-10-16 09:15:00,89.44,89.462,89.434,89.444,322600003.0
2006-10-16 09:16:00,89.433,89.5,89.433,89.5,232500000.0
2006-10-16 09:17:00,89.492,89.507,89.481,89.493,204699999.0
2006-10-16 09:18:00,89.5,89.5,89.46,89.46,107800000.0
2006-10-16 09:19:00,89.488,89.499,89.45,89.45,242399999.0
2006-10-16 09:20:00,89.48,89.507,89.468,89.468,147800001.0
2006-10-16 09:21:00,89.488,89.495,89.461,89.484,254899994.0
2006-10-16 09:22:00,89.516,89.527,89.484,89.503,139599999.0
2006-10-16 09:23:00,89.515,89.54,89.515,89.535,193600003.0
2006-10-16 09:24:00,89.517,89.553,89.512,89.553,138599996.0
2006-10-16 09:25:00,89.538,89.553,89.519,89.543,217999998.0
2006-10-16 09:26:00,89.494,89.55,89.494,89.547,272800003.0
2006-10-16 09:27:00,89.536,89.557,89.514,89.552,214300001.0
2006-10-16 09:28:00,89.552,89.558,89.53,89.545,157200000.0
2006-10-16 09:29:00,89.533,89.561,89.529,89.548,210799996.0
2006-10-16 09:30:00,89.541,89.544,89.513,89.513,202899997.0
2006-10-16 09:31:00,89.508,89.531,89.503,89.528,105000000.0
2006-10-16 09:32:00,89.522,89.545,89.501,89.529,221499999.0
2006-10-16 09:33:00,89.538,89.538,89.51,89.514,208900003.0
2006-10-16 09:34:00,89.51,89.555,89.51,89.555,80899997.0
2006-10-16 09:35:00,89.558,89.57,89.538,89.553,104999999.0
2006-10-16 09:36:00,89.558,89.595,89.558,89.595,182699998.0
2006-10-16 09:37:00,89.562,89.608,89.56,89.608,202799999.0
2006-10-16 09:38:00,89.582,89.603,89.57,89.588,127900000.0
2006-10-16 09:39:00,89.582,89.615,89.569,89.615,141600000.0
2006-10-16 09:40:00,89.595,89.61,89.578,89.583,148099999.0
2006-10-16 09:41:00,89.586,89.606,89.574,89.606,122899997.0
2006-10-16 09:42:00,89.608,89.61,89.574,89.574,168099998.0
2006-10-16 09:43:00,89.58,89.58,89.544,89.555,225899997.0
2006-10-16 09:44:00,89.579,89.598,89.558,89.576,179399999.0
2006-10-16 09:45:00,89.596,89.605,89.578,89.578,254199999.0
2006-10-16 09:46:00,89.577,89.582,89.545,89.555,245800000.0
2006-10-16 09:47:00,89.544,89.58,89.534,89.557,179399999.0
2006-10-16 09:48:00,89.544,89.558,89.531,89.544,251500000.0
2006-10-16 09:49:00,89.542,89.555,89.514,89.532,282199994.0
2006-10-16 09:50:00,89.529,89.554,89.519,89.552,313500001.0
2006-10-16 09:51:00,89.54,89.552,89.51,89.51,214400004.0
2006-10-16 09:52:00,89.524,89.554,89.515,89.529,105799999.0
2006-10-16 09:53:00,89.553,89.553,89.513,89.54,278500002.0
2006-10-16 09:54:00,89.537,89.537,89.506,89.512,115000000.0
2006-10-16 09:55:00,89.49,89.513,89.486,89.509,135200001.0
2006-10-16 09:56:00,89.518,89.522,89.492,89.505,192799997.0
2006-10-16 09:57:00,89.507,89.514,89.472,89.474,196200000.0
2006-10-16 09:58:00,89.475,89.522,89.463,89.507,247600002.0
2006-10-16 09:59:00,89.534,89.548,89.506,89.53,206699998.0
2006-10-16 10:00:00,89.534,89.574,89.534,89.544,147999999.0
2006-10-16 10:01:00,89.56,89.565,89.481,89.504,157199999.0
2006-10-16 10:02:00,89.489,89.525,89.482,89.498,187699996.0
2006-10-16 10:03:00,89.511,89.551,89.511,89.551,211300000.0
2006-10-16 10:04:00,89.543,89.554,89.524,89.533,223899997.0
2006-10-16 10:05:00,89.547,89.558,89.525,89.558,263899998.0
2006-10-16 10:06:00,89.556,89.565,89.52,89.529,265399998.0
2006-10-16 10:07:00,89.519,89.543,89.499,89.512,214199998.0
2006-10-16 10:08:00,89.504,89.519,89.48,89.5,162799999.0
2006-10-16 10:09:00,89.514,89.533,89.503,89.504,189500000.0
2006-10-16 10:10:00,89.525,89.567,89.525,89.558,172900002.0
2006-10-16 10:11:00,89.556,89.575,89.529,89.543,177399998.0
2006-10-16 10:12:00,89.561,89.575,89.543,89.575,157600000.0
2006-10-16 10:13:00,89.562,89.59,89.555,89.568,194799999.0
2006-10-16 10:14:00,89.572,89.598,89.571,89.596,208999999.0
2006-10-16 10:15:00,89.571,89.589,89.569,89.589,138599999.0
2006-10-16 10:16:00,89.562,89.598,89.559,89.582,198999998.0
2006-10-16 10:17:00,89.573,89.593,89.557,89.569,223899996.0
2006-10-16 10:18:00,89.59,89.603,89.575,89.582,149499999.0
2006-10-16 10:19:00,89.589,89.599,89.571,89.572,140999999.0
2006-10-16 10:20:00,89.585,89.607,89.583,89.607,93299998.0
2006-10-16 10:21:00,89.599,89.61,89.58,89.598,150400000.0
2006-10-16 10:22:00,89.564,89.598,89.564,89.585,285999999.0
2006-10-16 10:23:00,89.579,89.602,89.561,89.586,147400001.0
2006-10-16 10:24:00,89.577,89.589,89.549,89.555,208799999.0
2006-10-16 10:25:00,89.585,89.605,89.565,89.588,115099998.0
2006-10-16 10:26:00,89.6,89.617,89.581,89.581,189900000.0
2006-10-16 10:27:00,89.615,89.623,89.582,89.623,210699997.0
2006-10-16 10:28:00,89.622,89.633,89.596,89.618,105699999.0
2006-10-16 10:29:00,89.629,89.65,89.604,89.635,261000001.0
2006-10-16 10:30:00,89.622,89.648,89.605,89.619,251599999.0
2006-10-16 10:31:00,89.629,89.649,89.618,89.638,213800001.0
2006-10-16 10:32:00,89.632,89.632,89.594,89.612,185499999.0
2006-10-16 10:33:00,89.604,89.623,89.583,89.605,120499999.0
2006-10-16 10:34:00,89.616,89.633,89.599,89.617,120500000.0
2006-10-16 10:35:00,89.612,89.641,89.603,89.621,187400000.0
2006-10-16 10:36:00,89.612,89.628,89.594,89.6,167800001.0
2006-10-16 10:37:00,89.627,89.638,89.607,89.608,231200000.0
2006-10-16 10:38:00,89.612,89.637,89.588,89.588,143200002.0
2006-10-16 10:39:00,89.582,89.617,89.582,89.609,211199998.0
2006-10-16 10:40:00,89.593,89.61,89.588,89.607,146100000.0
2006-10-16 10:41:00,89.613,89.639,89.601,89.639,239099997.0
2006-10-16 10:42:00,89.651,89.658,89.632,89.632,225999999.0
2006-10-16 10:43:00,89.636,89.686,89.636,89.666,320599998.0
2006-10-16 10:44:00,89.669,89.673,89.643,89.668,400900006.0
2006-10-16 10:45:00,89.651,89.671,89.641,89.654,209400000.0
2006-10-16 10:46:00,89.639,89.677,89.639,89.677,183799998.0
2006-10-16 10:47:00,89.661,89.679,89.647,89.672,210599998.0
2006-10-16 10:48:00,89.677,89.694,89.66,89.676,189399998.0
2006-10-16 10:49:00,89.694,89.715,89.681,89.697,147300001.0
2006-10-16 10:50:00,89.721,89.732,89.683,89.711,239199998.0
2006-10-16 10:51:00,89.713,89.743,89.692,89.741,230899999.0
2006-10-16 10:52:00,89.754,89.757,89.714,89.714,244400000.0
2006-10-16 10:53:00,89.71,89.735,89.691,89.706,177600000.0
2006-10-16 10:54:00,89.719,89.719,89.69,89.696,165199999.0
2006-10-16 10:55:00,89.697,89.719,89.678,89.719,308299994.0
2006-10-16 10:56:00,89.709,89.725,89.69,89.695,280299998.0
2006-10-16 10:57:00,89.668,89.709,89.656,89.691,241599997.0
2006-10-16 10:58:00,89.702,89.714,89.674,89.674,191199997.0
2006-10-16 10:59:00,89.707,89.721,89.69,89.706,224799999.0
2006-10-16 11:00:00,89.703,89.733,89.658,89.721,214900001.0
2006-10-16 11:01:00,89.703,89.724,89.694,89.717,210100001.0
2006-10-16 11:02:00,89.716,89.735,89.692,89.72,187800000.0
2006-10-16 11:03:00,89.718,89.767,89.718,89.767,361900002.0
2006-10-16 11:04:00,89.745,89.761,89.73,89.747,139700002.0
2006-10-16 11:05:00,89.752,89.758,89.729,89.74,217199998.0
2006-10-16 11:06:00,89.745,89.775,89.745,89.769,240199999.0
2006-10-16 11:07:00,89.749,89.798,89.749,89.774,339899999.0
2006-10-16 11:08:00,89.78,89.784,89.742,89.763,210399998.0
2006-10-16 11:09:00,89.756,89.775,89.732,89.749,186099997.0
2006-10-16 11:10:00,89.758,89.76,89.735,89.752,247300000.0
2006-10-16 11:11:00,89.725,89.744,89.712,89.712,112900002.0
2006-10-16 11:12:00,89.713,89.757,89.713,89.757,138100001.0
2006-10-16 11:13:00,89.755,89.755,89.723,89.738,198300001.0
2006-10-16 11:14:00,89.716,89.732,89.708,89.712,190400000.0
2006-10-16 11:15:00,89.72,89.742,89.713,89.73,260800001.0
2006-10-16 11:16:00,89.722,89.751,89.722,89.729,247899997.0
2006-10-16 11:17:00,89.735,89.764,89.715,89.747,194599998.0
2006-10-16 11:18:00,89.739,89.784,89.739,89.783,226999999.0
2006-10-16 11:19:00,89.785,89.794,89.764,89.764,220400000.0
2006-10-16 11:20:00,89.787,89.792,89.758,89.769,211400001.0
2006-10-16 11:21:00,89.769,89.786,89.754,89.776,158300004.0
2006-10-16 11:22:00,89.763,89.792,89.762,89.79,167399995.0
2006-10-16 11:23:00,89.786,89.794,89.768,89.783,181600002.0
2006-10-16 11:24:00,89.743,89.791,89.738,89.787,182800000.0
2006-10-16 11:25:00,89.772,89.799,89.772,89.798,223899994.0
2006-10-16 11:26:00,89.802,89.815,89.787,89.797,181099996.0
2006-10-16 11:27:00,89.79,89.813,89.789,89.813,76500001.0
2006-10-16 11:28:00,89.783,89.811,89.763,89.796,238899996.0
2006-10-16 11:29:00,89.775,89.809,89.775,89.794,155700001.0
2006-10-16 11:30:00,89.808,89.81,89.761,89.774,171899999.0
2006-10-16 11:31:00,89.773,89.801,89.757,89.801,173400000.0
2006-10-16 11:32:00,89.803,89.815,89.78,89.788,247800000.0
2006-10-16 11:33:00,89.787,89.807,89.767,89.78,210600000.0
2006-10-16 11:34:00,89.814,89.814,89.778,89.783,214099996.0
2006-10-16 11:35:00,89.799,89.814,89.765,89.784,160400000.0
2006-10-16 11:36:00,89.795,89.795,89.768,89.777,211899999.0
2006-10-16 11:37:00,89.791,89.795,89.769,89.777,283600003.0
2006-10-16 11:38:00,89.784,89.797,89.761,89.782,256900000.0
2006-10-16 11:39:00,89.786,89.805,89.781,89.802,116399999.0
2006-10-16 11:40:00,89.783,89.801,89.754,89.777,231900000.0
2006-10-16 11:41:00,89.772,89.8,89.768,89.791,245600002.0
2006-10-16 11:42:00,89.754,89.793,89.754,89.791,261300001.0
2006-10-16 11:43:00,89.767,89.789,89.762,89.789,148199999.0
2006-10-16 11:44:00,89.775,89.788,89.75,89.765,246999997.0
2006-10-16 11:45:00,89.753,89.769,89.729,89.747,278000000.0
2006-10-16 11:46:00,89.774,89.783,89.758,89.765,174700001.0
2006-10-16 11:47:00,89.792,89.794,89.758,89.759,271900001.0
2006-10-16 11:48:00,89.77,89.788,89.743,89.778,133200001.0
2006-10-16 11:49:00,89.767,89.798,89.767,89.783,209800003.0
2006-10-16 11:50:00,89.753,89.782,89.751,89.756,246500002.0
2006-10-16 11:51:00,89.754,89.787,89.743,89.777,303099998.0
2006-10-16 11:52:00,89.754,89.772,89.734,89.756,256299998.0
2006-10-16 11:53:00,89.735,89.754,89.717,89.748,163799997.0
2006-10-16 11:54:00,89.752,89.762,89.722,89.722,179999998.0
2006-10-16 11:55:00,89.718,89.743,89.699,89.72,133800000.0
2006-10-16 11:56:00,89.744,89.744,89.715,89.719,258500000.0
2006-10-16 11:57:00,89.761,89.761,89.718,89.723,216000001.0
2006-10-16 11:58:00,89.728,89.758,89.702,89.741,309399999.0
2006-10-16 11:59:00,89.735,89.766,89.718,89.741,212899999.0
2006-10-16 12:00:00,89.74,89.768,89.735,89.768,255799997.0
2006-10-16 12:01:00,89.757,89.782,89.757,89.78,113300000.0
2006-10-16 12:02:00,89.764,89.784,89.733,89.747,166499999.0
2006-10-16 12:03:00,89.751,89.765,89.717,89.755,203900000.0
2006-10-16 12:04:00,89.73,89.753,89.73,89.746,205900001.0
2006-10-16 12:05:00,89.746,89.752,89.705,89.705,196800001.0
2006-10-16 12:06:00,89.733,89.752,89.719,89.739,87800002.0
2006-10-16 12:07:00,89.732,89.755,89.692,89.74,325900000.0
2006-10-16 12:08:00,89.74,89.78,89.74,89.778,153600000.0
2006-10-16 12:09:00,89.764,89.781,89.753,89.76,95400000.0
2006-10-16 12:10:00,89.727,89.77,89.727,89.77,137299997.0
2006-10-16 12:11:00,89.757,89.787,89.751,89.783,213799999.0
2006-10-16 12:12:00,89.766,89.797,89.762,89.79,244900000.0
2006-10-16 12:13:00,89.76,89.784,89.752,89.773,242199999.0
2006-10-16 12:14:00,89.764,89.783,89.751,89.771,256099998.0
2006-10-16 12:15:00,89.762,89.786,89.756,89.764,192399999.0
2006-10-16 12:16:00,89.776,89.781,89.75,89.75,117799999.0
2006-10-16 12:17:00,89.767,89.769,89.734,89.734,85800000.0
2006-10-16 12:18:00,89.742,89.768,89.731,89.768,219300001.0
2006-10-16 12:19:00,89.761,89.761,89.729,89.738,264199997.0
2006-10-16 12:20:00,89.748,89.77,89.734,89.77,250400000.0
2006-10-16 12:21:00,89.749,89.773,89.74,89.76,167400000.0
2006-10-16 12:22:00,89.748,89.796,89.735,89.793,255800000.0
2006-10-16 12:23:00,89.779,89.812,89.772,89.803,123099999.0
2006-10-16 12:24:00,89.779,89.793,89.751,89.769,257199998.0
2006-10-16 12:25:00,89.786,89.802,89.757,89.765,224100003.0
2006-10-16 12:26:00,89.792,89.792,89.753,89.753,206599997.0
2006-10-16 12:27:00,89.767,89.772,89.735,89.756,111200000.0
2006-10-16 12:28:00,89.763,89.768,89.731,89.731,243200004.0
2006-10-16 12:29:00,89.757,89.766,89.736,89.736,187600000.0
2006-10-16 12:30:00,89.75,89.76,89.73,89.731,146599999.0
2006-10-16 12:31:00,89.738,89.763,89.718,89.763,224300001.0
2006-10-16 12:32:00,89.744,89.774,89.743,89.762,174400000.0
2006-10-16 12:33:00,89.742,89.76,89.715,89.719,290500000.0
2006-10-16 12:34:00,89.736,89.75,89.718,89.731,141100001.0
2006-10-16 12:35:00,89.725,89.735,89.707,89.713,250299997.0
2006-10-16 12:36:00,89.728,89.749,89.711,89.749,259099996.0
2006-10-16 12:37:00,89.722,89.739,89.687,89.712,204699999.0
2006-10-16 12:38:00,89.716,89.716,89.682,89.682,169100001.0
2006-10-16 12:39:00,89.708,89.719,89.692,89.695,282600001.0
2006-10-16 12:40:00,89.71,89.719,89.686,89.719,140400001.0
2006-10-16 12:41:00,89.705,89.73,89.69,89.705,300799999.0
2006-10-16 12:42:00,89.697,89.723,89.695,89.71,140899998.0
2006-10-16 12:43:00,89.675,89.707,89.675,89.695,330999997.0
2006-10-16 12:44:00,89.702,89.713,89.678,89.678,216800001.0
2006-10-16 12:45:00,89.696,89.701,89.675,89.688,162399998.0
2006-10-16 12:46:00,89.68,89.694,89.638,89.669,118299999.0
2006-10-16 12:47:00,89.702,89.733,89.671,89.731,178499999.0
2006-10-16 12:48:00,89.739,89.739,89.704,89.717,143200001.0
2006-10-16 12:49:00,89.736,89.76,89.722,89.76,280799998.0
2006-10-16 12:50:00,89.746,89.746,89.714,89.721,142499997.0
2006-10-16 12:51:00,89.726,89.745,89.715,89.742,126000001.0
2006-10-16 12:52:00,89.744,89.744,89.707,89.72,230100002.0
2006-10-16 12:53:00,89.725,89.747,89.707,89.715,174899999.0
2006-10-16 12:54:00,89.751,89.78,89.749,89.778,238100000.0
2006-10-16 12:55:00,89.786,89.789,89.753,89.762,217700000.0
2006-10-16 12:56:00,89.765,89.782,89.752,89.767,165599997.0
2006-10-16 12:57:00,89.735,89.777,89.735,89.756,138599999.0
2006-10-16 12:58:00,89.771,89.772,89.745,89.754,144599997.0
2006-10-16 12:59:00,89.735,89.759,89.722,89.733,236599995.0
2006-10-16 13:00:00,89.75,89.787,89.744,89.783,234699997.0
2006-10-16 13:01:00,89.764,89.807,89.758,89.807,152499998.0
2006-10-16 13:02:00,89.781,89.81,89.765,89.782,198199997.0
2006-10-16 13:03:00,89.783,89.805,89.763,89.779,196900001.0
2006-10-16 13:04:00,89.787,89.812,89.774,89.802,164200001.0
2006-10-16 13:05:00,89.788,89.788,89.764,89.765,204599997.0
2006-10-16 13:06:00,89.773,89.804,89.767,89.788,229199999.0
2006-10-16 13:07:00,89.798,89.799,89.763,89.769,155600000.0
2006-10-16 13:08:00,89.79,89.809,89.76,89.794,177699998.0
2006-10-16 13:09:00,89.756,89.806,89.756,89.778,283699996.0
2006-10-16 13:10:00,89.769,89.801,89.751,89.784,239500002.0
2006-10-16 13:11:00,89.81,89.822,89.797,89.81,75700000.0
2006-10-16 13:12:00,89.809,89.824,89.776,89.81,167500000.0
2006-10-16 13:13:00,89.809,89.818,89.787,89.808,186099999.0
2006-10-16 13:14:00,89.802,89.804,89.772,89.786,241599996.0
2006-10-16 13:15:00,89.79,89.82,89.787,89.82,183900000.0
2006-10-16 13:16:00,89.792,89.826,89.792,89.817,313600004.0
2006-10-16 13:17:00,89.791,89.824,89.791,89.816,209900000.0
2006-10-16 13:18:00,89.802,89.821,89.796,89.809,165100000.0
2006-10-16 13:19:00,89.789,89.803,89.765,89.777,206400001.0
2006-10-16 13:20:00,89.799,89.8,89.771,89.785,129099999.0
2006-10-16 13:21:00,89.802,89.802,89.77,89.779,241999997.0
2006-10-16 13:22:00,89.8,89.801,89.781,89.784,137199997.0
2006-10-16 13:23:00,89.801,89.825,89.799,89.813,135600003.0
2006-10-16 13:24:00,89.805,89.811,89.779,89.794,255000002.0
2006-10-16 13:25:00,89.794,89.823,89.794,89.822,155599998.0
2006-10-16 13:26:00,89.804,89.821,89.786,89.813,146799997.0
2006-10-16 13:27:00,89.805,89.821,89.767,89.802,317299997.0
2006-10-16 13:28:00,89.786,89.807,89.761,89.761,122599998.0
2006-10-16 13:29:00,89.747,89.785,89.747,89.774,109700000.0
2006-10-16 13:30:00,89.759,89.801,89.759,89.785,179899998.0
2006-10-16 13:31:00,89.758,89.795,89.736,89.773,317300000.0
2006-10-16 13:32:00,89.755,89.777,89.731,89.755,123000000.0
2006-10-16 13:33:00,89.745,89.758,89.721,89.728,138299999.0
2006-10-16 13:34:00,89.729,89.755,89.727,89.751,217300000.0
2006-10-16 13:35:00,89.761,89.77,89.739,89.757,217299999.0
2006-10-16 13:36:00,89.759,89.759,89.72,89.73,277199995.0
2006-10-16 13:37:00,89.756,89.756,89.716,89.716,322299998.0
2006-10-16 13:38:00,89.74,89.74,89.705,89.712,206500000.0
2006-10-16 13:39:00,89.747,89.75,89.706,89.72,213800000.0
2006-10-16 13:40:00,89.753,89.758,89.726,89.746,175100001.0
2006-10-16 13:41:00,89.747,89.747,89.713,89.713,182400000.0
2006-10-16 13:42:00,89.706,89.746,89.698,89.737,265500002.0
2006-10-16 13:43:00,89.714,89.766,89.714,89.755,238500002.0
2006-10-16 13:44:00,89.736,89.765,89.734,89.765,263800000.0
2006-10-16 13:45:00,89.75,89.765,89.699,89.746,272000004.0
2006-10-16 13:46:00,89.758,89.758,89.709,89.723,220099999.0
2006-10-16 13:47:00,89.708,89.734,89.702,89.711,102600000.0
2006-10-16 13:48:00,89.769,89.769,89.736,89.748,253800001.0
2006-10-16 13:49:00,89.779,89.784,89.752,89.767,255399999.0
2006-10-16 13:50:00,89.763,89.785,89.748,89.764,113200001.0
2006-10-16 13:51:00,89.761,89.776,89.749,89.754,147300000.0
2006-10-16 13:52:00,89.758,89.782,89.747,89.768,158100002.0
2006-10-16 13:53:00,89.758,89.774,89.748,89.774,144000000.0
2006-10-16 13:54:00,89.736,89.772,89.736,89.759,172700001.0
2006-10-16 13:55:00,89.749,89.771,89.746,89.765,308400000.0
2006-10-16 13:56:00,89.791,89.791,89.733,89.746,223300000.0
2006-10-16 13:57:00,89.763,89.766,89.734,89.743,247599999.0
2006-10-16 13:58:00,89.728,89.742,89.712,89.735,167299997.0
2006-10-16 13:59:00,89.728,89.744,89.699,89.731,141200000.0
2006-10-16 14:00:00,89.738,89.742,89.716,89.727,152099999.0
2006-10-16 14:01:00,89.701,89.755,89.701,89.748,171699999.0
2006-10-16 14:02:00,89.746,89.749,89.715,89.726,256500000.0
2006-10-16 14:03:00,89.734,89.761,89.727,89.761,193900003.0
2006-10-16 14:04:00,89.777,89.78,89.744,89.75,123099999.0
2006-10-16 14:05:00,89.758,89.775,89.702,89.702,170000001.0
2006-10-16 14:06:00,89.7,89.707,89.67,89.673,216200000.0
2006-10-16 14:07:00,89.699,89.727,89.694,89.715,241200003.0
2006-10-16 14:08:00,89.704,89.709,89.677,89.688,151099999.0
2006-10-16 14:09:00,89.676,89.701,89.674,89.692,212199998.0
2006-10-16 14:10:00,89.669,89.686,89.664,89.667,179700002.0
2006-10-16 14:11:00,89.672,89.698,89.666,89.697,287500002.0
2006-10-16 14:12:00,89.7,89.704,89.677,89.691,166899999.0
2006-10-16 14:13:00,89.678,89.696,89.655,89.675,107900001.0
2006-10-16 14:14:00,89.677,89.677,89.65,89.66,189600001.0
2006-10-16 14:15:00,89.674,89.693,89.66,89.691,344099997.0
2006-10-16 14:16:00,89.691,89.719,89.669,89.718,114500001.0
2006-10-16 14:17:00,89.689,89.717,89.686,89.717,150200001.0
2006-10-16 14:18:00,89.69,89.707,89.67,89.675,205999998.0
2006-10-16 14:19:00,89.685,89.719,89.676,89.713,175400000.0
2006-10-16 14:20:00,89.701,89.743,89.697,89.742,126000000.0
2006-10-16 14:21:00,89.724,89.749,89.709,89.714,178600001.0
2006-10-16 14:22:00,89.729,89.75,89.713,89.734,166400001.0
2006-10-16 14:23:00,89.738,89.738,89.705,89.713,136899999.0
2006-10-16 14:24:00,89.738,89.753,89.72,89.735,209899998.0
2006-10-16 14:25:00,89.742,89.764,89.735,89.737,105300001.0
2006-10-16 14:26:00,89.759,89.759,89.718,89.733,166700001.0
2006-10-16 14:27:00,89.739,89.756,89.694,89.702,222299993.0
2006-10-16 14:28:00,89.748,89.755,89.725,89.735,129199998.0
2006-10-16 14:29:00,89.756,89.767,89.738,89.765,215099997.0
2006-10-16 14:30:00,89.761,89.801,89.744,89.755,210100000.0
2006-10-16 14:31:00,89.751,89.769,89.712,89.722,206799996.0
2006-10-16 14:32:00,89.72,89.738,89.703,89.73,165999999.0
2006-10-16 14:33:00,89.725,89.741,89.704,89.722,194200000.0
2006-10-16 14:34:00,89.741,89.763,89.734,89.757,196600002.0
2006-10-16 14:35:00,89.738,89.775,89.735,89.775,99200000.0
2006-10-16 14:36:00,89.777,89.781,89.739,89.76,152299998.0
2006-10-16 14:37:00,89.734,89.771,89.726,89.771,264499999.0
2006-10-16 14:38:00,89.778,89.787,89.76,89.76,253599997.0
2006-10-16 14:39:00,89.782,89.806,89.773,89.806,198599999.0
2006-10-16 14:40:00,89.781,89.8,89.775,89.792,217900001.0
2006-10-16 14:41:00,89.758,89.784,89.718,89.783,126700000.0
2006-10-16 14:42:00,89.769,89.769,89.738,89.74,207200001.0
2006-10-16 14:43:00,89.77,89.775,89.748,89.759,142100000.0
2006-10-16 14:44:00,89.77,89.787,89.728,89.764,214399998.0
2006-10-16 14:45:00,89.748,89.771,89.744,89.766,213800002.0
2006-10-16 14:46:00,89.772,89.782,89.758,89.758,133000000.0
2006-10-16 14:47:00,89.773,89.781,89.736,89.74,191600000.0
2006-10-16 14:48:00,89.774,89.785,89.753,89.773,252099998.0
2006-10-16 14:49:00,89.775,89.785,89.752,89.753,288100002.0
2006-10-16 14:50:00,89.761,89.773,89.741,89.772,206900000.0
2006-10-16 14:51:00,89.766,89.766,89.717,89.718,273299997.0
2006-10-16 14:52:00,89.727,89.742,89.71,89.723,212599995.0
2006-10-16 14:53:00,89.706,89.724,89.691,89.72,226200000.0
2006-10-16 14:54:00,89.7,89.725,89.698,89.716,192000003.0
2006-10-16 14:55:00,89.687,89.714,89.686,89.707,211800004.0
2006-10-16 14:56:00,89.692,89.713,89.683,89.695,157400002.0
2006-10-16 14:57:00,89.694,89.702,89.669,89.679,211400000.0
2006-10-16 14:58:00,89.701,89.708,89.686,89.691,140700000.0
2006-10-16 14:59:00,89.708,89.714,89.684,89.698,209300001.0
2006-10-16 15:00:00,89.683,89.708,89.679,89.679,236900000.0
2006-10-16 15:01:00,89.672,89.699,89.668,89.69,277599997.0
2006-10-16 15:02:00,89.693,89.709,89.677,89.688,193000000.0
2006-10-16 15:03:00,89.696,89.715,89.681,89.707,227700003.0
2006-10-16 15:04:00,89.718,89.723,89.69,89.702,128699999.0
2006-10-16 15:05:00,89.718,89.732,89.688,89.717,198900000.0
2006-10-16 15:06:00,89.69,89.712,89.672,89.712,233300000.0
2006-10-16 15:07:00,89.711,89.716,89.655,89.691,169300000.0
2006-10-16 15:08:00,89.711,89.72,89.694,89.694,201399999.0
2006-10-16 15:09:00,89.701,89.701,89.648,89.66,299599997.0
2006-10-16 15:10:00,89.677,89.715,89.664,89.698,164800003.0
2006-10-16 15:11:00,89.707,89.732,89.685,89.703,329100004.0
2006-10-16 15:12:00,89.701,89.705,89.677,89.683,310500000.0
2006-10-16 15:13:00,89.682,89.706,89.675,89.692,175300000.0
2006-10-16 15:14:00,89.703,89.704,89.68,89.693,183199997.0
2006-10-16 15:15:00,89.704,89.72,89.684,89.709,258099997.0
2006-10-16 15:16:00,89.722,89.722,89.696,89.707,235100000.0
2006-10-16 15:17:00,89.705,89.754,89.705,89.747,166200003.0
2006-10-16 15:18:00,89.734,89.749,89.715,89.732,264799999.0
2006-10-16 15:19:00,89.736,89.736,89.688,89.71,176899999.0
2006-10-16 15:20:00,89.702,89.746,89.702,89.746,144999998.0
2006-10-16 15:21:00,89.753,89.753,89.697,89.697,126700003.0
2006-10-16 15:22:00,89.749,89.777,89.738,89.76,132599998.0
2006-10-16 15:23:00,89.769,89.791,89.755,89.763,193300005.0
2006-10-16 15:24:00,89.775,89.794,89.769,89.79,277399998.0
2006-10-16 15:25:00,89.795,89.805,89.782,89.793,141600000.0
2006-10-16 15:26:00,89.791,89.8,89.776,89.782,410500004.0
2006-10-16 15:27:00,89.774,89.794,89.756,89.788,209700003.0
2006-10-16 15:28:00,89.778,89.797,89.762,89.775,245700001.0
2006-10-16 15:29:00,89.78,89.792,89.75,89.78,274400005.0
2006-10-16 15:30:00,89.782,89.784,89.752,89.753,205600000.0
2006-10-16 15:31:00,89.733,89.765,89.732,89.765,120799999.0
2006-10-16 15:32:00,89.745,89.769,89.743,89.748,190099999.0
2006-10-16 15:33:00,89.753,89.78,89.743,89.743,136900001.0
2006-10-16 15:34:00,89.779,89.79,89.762,89.775,222000000.0
2006-10-16 15:35:00,89.755,89.801,89.754,89.801,82700000.0
2006-10-16 15:36:00,89.806,89.821,89.782,89.796,152400000.0
2006-10-16 15:37:00,89.811,89.834,89.808,89.823,248900001.0
2006-10-16 15:38:00,89.81,89.835,89.809,89.834,238399994.0
2006-10-16 15:39:00,89.802,89.822,89.801,89.815,219500001.0
2006-10-16 15:40:00,89.802,89.818,89.764,89.778,235200001.0
2006-10-16 15:41:00,89.804,89.804,89.762,89.775,214500000.0
2006-10-16 15:42:00,89.786,89.807,89.776,89.804,205899999.0
2006-10-16 15:43:00,89.76,89.807,89.76,89.796,351699996.0
2006-10-16 15:44:00,89.763,89.818,89.76,89.776,223699999.0
2006-10-16 15:45:00,89.8,89.815,89.769,89.79,213700001.0
2006-10-16 15:46:00,89.774,89.811,89.774,89.797,206900000.0
2006-10-16 15:47:00,89.756,89.784,89.735,89.784,233800003.0
2006-10-16 15:48:00,89.777,89.783,89.742,89.752,186099999.0
2006-10-16 15:49:00,89.753,89.782,89.736,89.758,257499999.0
2006-10-16 15:50:00,89.755,89.796,89.731,89.772,163000003.0
2006-10-16 15:51:00,89.763,89.789,89.737,89.776,125300001.0
2006-10-16 15:52:00,89.789,89.79,89.757,89.763,257200000.0
2006-10-16 15:53:00,89.766,89.788,89.75,89.764,143499999.0
2006-10-16 15:54:00,89.759,89.786,89.755,89.779,145500001.0
2006-10-16 15:55:00,89.763,89.791,89.763,89.772,244799999.0
2006-10-16 15:56:00,89.771,89.796,89.767,89.796,105200000.0
2006-10-16 15:57:00,89.78,89.79,89.751,89.79,172100001.0
2006-10-16 15:58:00,89.792,89.792,89.767,89.768,147899999.0
2006-10-16 15:59:00,89.771,89.796,89.771,89.781,238099997.0
2006-10-16 16:00:00,89.767,89.797,89.75,89.771,210700001.0
2006-10-16 16:01:00,89.775,89.776,89.737,89.745,108499999.0
2006-10-16 16:02:00,89.76,89.76,89.729,89.729,188600002.0
2006-10-16 16:03:00,89.736,89.779,89.732,89.753,148600000.0
2006-10-16 16:04:00,89.786,89.793,89.763,89.763,124600000.0
2006-10-16 16:05:00,89.784,89.784,89.757,89.767,194900000.0
2006-10-16 16:06:00,89.753,89.779,89.745,89.772,180400000.0
2006-10-16 16:07:00,89.745,89.768,89.738,89.768,211800001.0
2006-10-16 16:08:00,89.769,89.769,89.723,89.723,224300002.0
2006-10-16 16:09:00,89.746,89.779,89.736,89.753,196999999.0
2006-10-16 16:10:00,89.789,89.816,89.773,89.811,249200000.0
2006-10-16 16:11:00,89.8,89.8,89.762,89.777,150299996.0
2006-10-16 16:12:00,89.804,89.805,89.783,89.787,170200000.0
2006-10-16 16:13:00,89.804,89.825,89.79,89.811,99300000.0
2006-10-16 16:14:00,89.806,89.827,89.772,89.781,161600003.0
2006-10-16 16:15:00,89.789,89.817,89.789,89.813,162100001.0
2006-10-16 16:16:00,89.813,89.828,89.806,89.822,264400001.0
2006-10-16 16:17:00,89.811,89.833,89.786,89.832,230899999.0
2006-10-16 16:18:00,89.832,89.835,89.797,89.813,219900000.0
2006-10-16 16:19:00,89.815,89.831,89.802,89.802,119100000.0
2006-10-16 16:20:00,89.796,89.818,89.788,89.801,271200000.0
2006-10-16 16:21:00,89.796,89.814,89.77,89.79,186400000.0
2006-10-16 16:22:00,89.813,89.837,89.806,89.821,168099999.0
2006-10-16 16:23:00,89.827,89.84,89.812,89.838,182700006.0
2006-10-16 16:24:00,89.813,89.844,89.798,89.818,246300002.0
2006-10-16 16:25:00,89.849,89.854,89.811,89.817,194400000.0
2006-10-16 16:26:00,89.833,89.848,89.803,89.83,90400001.0
2006-10-16 16:27:00,89.825,89.854,89.811,89.832,295999998.0
2006-10-16 16:28:00,89.818,89.83,89.788,89.805,221800001.0
2006-10-16 16:29:00,89.81,89.834,89.796,89.807,213300000.0
2006-10-16 16:30:00,89.806,89.817,89.78,89.793,269200001.0
2006-10-16 16:31:00,89.792,89.811,89.789,89.802,213400002.0
2006-10-16 16:32:00,89.788,89.802,89.772,89.792,172399998.0
2006-10-16 16:33:00,89.772,89.788,89.762,89.775,174100001.0
2006-10-16 16:34:00,89.742,89.78,89.742,89.78,204899998.0
2006-10-16 16:35:00,89.76,89.777,89.737,89.767,283500003.0
2006-10-16 16:36:00,89.744,89.79,89.743,89.775,193000002.0
2006-10-16 16:37:00,89.774,89.782,89.744,89.759,186800001.0
2006-10-16 16:38:00,89.745,89.774,89.744,89.773,175299998.0
2006-10-16 16:39:00,89.775,89.781,89.75,89.75,235300003.0
2006-10-16 16:40:00,89.759,89.784,89.735,89.775,286299997.0
2006-10-16 16:41:00,89.784,89.793,89.762,89.773,241700005.0
2006-10-16 16:42:00,89.769,89.777,89.745,89.754,208000000.0
2006-10-16 16:43:00,89.754,89.782,89.749,89.782,157199998.0
2006-10-16 16:44:00,89.78,89.79,89.764,89.785,227199997.0
2006-10-16 16:45:00,89.771,89.809,89.757,89.79,145300001.0
2006-10-16 16:46:00,89.804,89.806,89.783,89.793,233400001.0
2006-10-16 16:47:00,89.791,89.807,89.787,89.807,92500001.0
2006-10-16 16:48:00,89.795,89.817,89.784,89.805,243299998.0
2006-10-16 16:49:00,89.792,89.81,89.78,89.805,225200002.0
2006-10-16 16:50:00,89.799,89.809,89.768,89.778,146699998.0
2006-10-16 16:51:00,89.806,89.812,89.789,89.798,125200000.0
2006-10-16 16:52:00,89.79,89.815,89.774,89.802,261099996.0
2006-10-16 16:53:00,89.792,89.792,89.761,89.767,230199997.0
2006-10-16 16:54:00,89.762,89.798,89.75,89.755,160799996.0
2006-10-16 16:55:00,89.796,89.819,89.78,89.78,217900005.0
2006-10-16 16:56:00,89.794,89.819,89.792,89.809,155900003.0
2006-10-16 16:57:00,89.799,89.829,89.793,89.829,180899998.0
2006-10-16 16:58:00,89.801,89.83,89.781,89.808,173899999.0
2006-10-16 16:59:00,89.808,89.832,89.796,89.81,239299998.0
2006-10-16 17:00:00,89.784,89.8,89.765,89.779,177300002.0
2006-10-16 17:01:00,89.778,89.791,89.76,89.76,270799999.0
2006-10-16 17:02:00,89.771,89.777,89.752,89.76,189699998.0
2006-10-16 17:03:00,89.766,89.782,89.747,89.771,366200001.0
2006-10-16 17:04:00,89.766,89.779,89.747,89.774,192400001.0
2006-10-16 17:05:00,89.78,89.807,89.768,89.795,201900002.0
2006-10-16 17:06:00,89.793,89.793,89.758,89.758,79600000.0
2006-10-16 17:07:00,89.774,89.798,89.769,89.788,120699999.0
2006-10-16 17:08:00,89.774,89.788,89.76,89.788,242200000.0
2006-10-16 17:09:00,89.757,89.786,89.749,89.775,226600002.0
2006-10-16 17:10:00,89.783,89.802,89.748,89.764,136699998.0
2006-10-16 17:11:00,89.761,89.782,89.742,89.763,249300001.0
2006-10-16 17:12:00,89.742,89.778,89.741,89.751,196899998.0
2006-10-16 17:13:00,89.763,89.768,89.738,89.75,254100002.0
2006-10-16 17:14:00,89.75,89.77,89.73,89.752,158900000.0
2006-10-16 17:15:00,89.781,89.784,89.758,89.762,249299999.0
2006-10-16 17:16:00,89.772,89.791,89.752,89.771,168900001.0
2006-10-16 17:17:00,89.792,89.818,89.777,89.78,131899998.0
2006-10-16 17:18:00,89.789,89.806,89.78,89.802,250999996.0
2006-10-16 17:19:00,89.768,89.792,89.768,89.79,151400000.0
2006-10-16 17:20:00,89.779,89.816,89.779,89.809,147000000.0
2006-10-16 17:21:00,89.777,89.817,89.771,89.802,179400000.0
2006-10-16 17:22:00,89.792,89.792,89.767,89.78,191299997.0
2006-10-16 17:23:00,89.776,89.798,89.766,89.798,240099999.0
2006-10-16 17:24:00,89.789,89.799,89.764,89.771,194700001.0
2006-10-16 17:25:00,89.788,89.814,89.773,89.798,291400001.0
2006-10-16 17:26:00,89.784,89.805,89.771,89.787,222299998.0
2006-10-16 17:27:00,89.808,89.825,89.796,89.817,168999999.0
2006-10-16 17:28:00,89.804,89.825,89.804,89.821,149999999.0
2006-10-16 17:29:00,89.806,89.82,89.784,89.802,194600001.0
2006-10-16 17:30:00,89.776,89.802,89.767,89.802,191500001.0
2006-10-16 17:31:00,89.779,89.807,89.771,89.792,194099999.0
2006-10-16 17:32:00,89.778,89.822,89.778,89.822,127999999.0
2006-10-16 17:33:00,89.805,89.848,89.794,89.844,263199999.0
2006-10-16 17:34:00,89.839,89.869,89.832,89.869,118900000.0
2006-10-16 17:35:00,89.867,89.867,89.811,89.84,141099998.0
2006-10-16 17:36:00,89.837,89.857,89.829,89.855,151900003.0
2006-10-16 17:37:00,89.84,89.851,89.829,89.836,131700002.0
2006-10-16 17:38:00,89.818,89.853,89.818,89.853,184100002.0
2006-10-16 17:39:00,89.865,89.88,89.854,89.86,163699997.0
2006-10-16 17:40:00,89.866,89.879,89.85,89.862,178000002.0
2006-10-16 17:41:00,89.866,89.866,89.821,89.823,295200004.0
2006-10-16 17:42:00,89.878,89.89,89.854,89.857,347100000.0
2006-10-16 17:43:00,89.856,89.883,89.848,89.883,120999999.0
2006-10-16 17:44:00,89.846,89.885,89.819,89.885,335900000.0
2006-10-16 17:45:00,89.874,89.878,89.839,89.86,269999998.0
2006-10-16 17:46:00,89.881,89.884,89.86,89.869,265200001.0
2006-10-16 17:47:00,89.853,89.888,89.852,89.883,163899998.0
2006-10-16 17:48:00,89.878,89.887,89.86,89.866,160399997.0
2006-10-16 17:49:00,89.88,89.88,89.846,89.854,159200001.0
2006-10-16 17:50:00,89.848,89.875,89.848,89.87,230699999.0
2006-10-16 17:51:00,89.847,89.863,89.836,89.863,330800003.0
2006-10-16 17:52:00,89.836,89.854,89.824,89.842,108600001.0
2006-10-16 17:53:00,89.832,89.849,89.804,89.843,286400001.0
2006-10-16 17:54:00,89.822,89.833,89.793,89.833,190300002.0
2006-10-16 17:55:00,89.826,89.851,89.798,89.822,176599998.0
2006-10-16 17:56:00,89.816,89.817,89.789,89.801,171199999.0
2006-10-16 17:57:00,89.816,89.822,89.786,89.786,158899999.0
2006-10-16 17:58:00,89.828,89.836,89.81,89.81,285899994.0
2006-10-16 17:59:00,89.831,89.838,89.802,89.818,286000000.0
2006-10-16 18:00:00,89.829,89.857,89.797,89.824,240300000.0
2006-10-16 18:01:00,89.811,89.83,89.781,89.806,1086799999.0
2006-10-16 18:02:00,89.823,89.848,89.806,89.819,1959399997.0
2006-10-16 18:03:00,89.83,89.848,89.799,89.833,2018599994.0
2006-10-16 18:04:00,89.825,89.859,89.812,89.829,1503199987.0
2006-10-16 18:05:00,89.847,89.85,89.812,89.85,1953199997.0
2006-10-16 18:06:00,89.837,89.866,89.821,89.854,1758799997.0
2006-10-16 18:07:00,89.844,89.861,89.816,89.825,2052999999.0
2006-10-16 18:08:00,89.825,89.825,89.76,89.786,2058700001.0
2006-10-16 18:09:00,89.786,89.811,89.775,89.775,1668200008.0
2006-10-16 18:10:00,89.79,89.796,89.761,89.771,1491199997.0
2006-10-16 18:11:00,89.783,89.789,89.736,89.758,994599993.0
2006-10-16 18:12:00,89.782,89.787,89.76,89.768,1217500001.0
2006-10-16 18:13:00,89.799,89.806,89.751,89.758,1572099994.0
2006-10-16 18:14:00,89.761,89.797,89.752,89.789,1714599992.0
2006-10-16 18:16:00,89.775,89.794,89.764,89.782,2047999986.0
2006-10-16 18:17:00,89.776,89.789,89.752,89.752,611099990.0
2006-10-16 18:18:00,89.777,89.805,89.768,89.795,1145299994.0
2006-10-16 18:19:00,89.791,89.808,89.769,89.796,1693600000.0
2006-10-16 18:20:00,89.795,89.831,89.791,89.831,1596800004.0
2006-10-16 18:21:00,89.838,89.856,89.807,89.815,1470599991.0
2006-10-16 18:22:00,89.825,89.842,89.763,89.834,1780000001.0
2006-10-16 18:23:00,89.84,89.851,89.791,89.829,2123599996.0
2006-10-16 18:24:00,89.843,89.843,89.756,89.805,1496399995.0
2006-10-16 18:26:00,89.8,89.804,89.768,89.777,1577799988.0
2006-10-16 18:27:00,89.773,89.799,89.757,89.757,1278199997.0
2006-10-16 18:28:00,89.792,89.817,89.781,89.792,1042699999.0
2006-10-16 18:29:00,89.792,89.816,89.772,89.8,1450399992.0
2006-10-16 18:30:00,89.807,89.829,89.785,89.803,524700000.0
2006-10-16 18:31:00,89.807,89.829,89.788,89.817,1261599988.0
2006-10-16 18:32:00,89.8,89.828,89.786,89.828,1595399992.0
2006-10-16 18:33:00,89.798,89.839,89.785,89.825,1964100000.0
2006-10-16 18:34:00,89.805,89.824,89.786,89.807,1786299991.0
2006-10-16 18:35:00,89.794,89.819,89.783,89.805,1569599989.0
2006-10-16 18:36:00,89.801,89.821,89.787,89.813,1624399997.0
2006-10-16 18:37:00,89.787,89.808,89.768,89.808,1187400000.0
2006-10-16 18:38:00,89.797,89.81,89.759,89.775,633100000.0
2006-10-16 18:39:00,89.782,89.809,89.774,89.806,270899998.0
2006-10-16 18:40:00,89.802,89.812,89.763,89.778,805600003.0
2006-10-16 18:41:00,89.784,89.788,89.757,89.757,870200002.0
2006-10-16 18:42:00,89.773,89.784,89.756,89.767,686499995.0
2006-10-16 18:43:00,89.78,89.791,89.733,89.76,1271399999.0
2006-10-16 18:44:00,89.786,89.786,89.75,89.752,887399996.0
2006-10-16 18:45:00,89.762,89.786,89.733,89.755,1072199988.0
2006-10-16 18:46:00,89.72,89.776,89.714,89.757,734100001.0
2006-10-16 18:47:00,89.752,89.771,89.717,89.748,605900003.0
2006-10-16 18:48:00,89.747,89.769,89.745,89.765,746299997.0
2006-10-16 18:49:00,89.744,89.774,89.727,89.774,902199998.0
2006-10-16 18:50:00,89.773,89.773,89.722,89.724,1086799998.0
2006-10-16 18:51:00,89.752,89.77,89.741,89.757,392800001.0
2006-10-16 18:52:00,89.759,89.774,89.728,89.769,894000003.0
2006-10-16 18:53:00,89.743,89.777,89.715,89.738,919499999.0
2006-10-16 18:54:00,89.749,89.771,89.742,89.753,775399996.0
2006-10-16 18:55:00,89.756,89.784,89.752,89.775,1011799997.0
2006-10-16 18:56:00,89.74,89.767,89.74,89.76,616400002.0
2006-10-16 18:57:00,89.73,89.777,89.722,89.767,540199994.0
2006-10-16 18:58:00,89.737,89.777,89.737,89.765,1034800002.0
2006-10-16 18:59:00,89.777,89.789,89.742,89.754,972999996.0
2006-10-16 19:00:00,89.757,89.784,89.755,89.774,648699998.0
2006-10-16 19:01:00,89.751,89.785,89.738,89.752,512099996.0
2006-10-16 19:02:00,89.745,89.79,89.741,89.79,195099998.0
2006-10-16 19:03:00,89.769,89.788,89.736,89.782,688200000.0
2006-10-16 19:04:00,89.765,89.789,89.73,89.763,756000000.0
2006-10-16 19:05:00,89.765,89.788,89.752,89.757,350199995.0
2006-10-16 19:06:00,89.753,89.772,89.73,89.73,556900000.0
2006-10-16 19:07:00,89.728,89.763,89.72,89.737,1103999992.0
2006-10-16 19:08:00,89.721,89.737,89.7,89.725,1011899997.0
2006-10-16 19:09:00,89.707,89.735,89.702,89.725,677500001.0
2006-10-16 19:10:00,89.711,89.737,89.689,89.718,503999993.0
2006-10-16 19:11:00,89.723,89.736,89.695,89.695,201300002.0
2006-10-16 19:12:00,89.738,89.746,89.701,89.716,341399997.0
2006-10-16 19:13:00,89.702,89.751,89.69,89.747,436500002.0
2006-10-16 19:14:00,89.73,89.739,89.71,89.721,631599998.0
2006-10-16 19:15:00,89.729,89.76,89.729,89.753,777500001.0
2006-10-16 19:16:00,89.728,89.752,89.71,89.737,244800000.0
2006-10-16 19:17:00,89.733,89.761,89.724,89.739,557900000.0
2006-10-16 19:18:00,89.731,89.748,89.706,89.71,467699993.0
2006-10-16 19:19:00,89.722,89.771,89.722,89.751,692800004.0
2006-10-16 19:20:00,89.718,89.749,89.708,89.733,258599999.0
2006-10-16 19:21:00,89.743,89.743,89.693,89.72,359799997.0
2006-10-16 19:22:00,89.723,89.745,89.672,89.745,306600001.0
2006-10-16 19:23:00,89.738,89.751,89.702,89.743,1585299989.0
2006-10-16 19:24:00,89.742,89.751,89.717,89.73,578399999.0
2006-10-16 19:25:00,89.752,89.758,89.719,89.724,822999998.0
2006-10-16 19:26:00,89.732,89.759,89.721,89.75,1303099999.0
2006-10-16 19:27:00,89.741,89.769,89.729,89.759,1154000000.0
2006-10-16 19:28:00,89.757,89.763,89.724,89.738,520999998.0
2006-10-16 19:29:00,89.753,89.769,89.732,89.756,810399999.0
2006-10-16 19:30:00,89.766,89.782,89.747,89.777,907500000.0
2006-10-16 19:31:00,89.768,89.781,89.739,89.741,486899998.0
2006-10-16 19:32:00,89.747,89.771,89.731,89.755,817599996.0
2006-10-16 19:33:00,89.723,89.774,89.723,89.746,636400004.0
2006-10-16 19:34:00,89.728,89.769,89.728,89.752,809299989.0
2006-10-16 19:35:00,89.744,89.757,89.722,89.747,881399989.0
2006-10-16 19:36:00,89.752,89.753,89.727,89.743,393599996.0
2006-10-16 19:37:00,89.738,89.757,89.71,89.725,280700002.0
2006-10-16 19:38:00,89.715,89.752,89.703,89.718,1148499998.0
2006-10-16 19:39:00,89.701,89.746,89.701,89.735,853599994.0
2006-10-16 19:40:00,89.704,89.731,89.696,89.717,577500001.0
2006-10-16 19:41:00,89.718,89.723,89.671,89.716,754399996.0
2006-10-16 19:42:00,89.7,89.751,89.7,89.736,587700007.0
2006-10-16 19:43:00,89.722,89.73,89.704,89.706,323699998.0
2006-10-16 19:44:00,89.739,89.739,89.701,89.701,591400000.0
2006-10-16 19:45:00,89.705,89.74,89.699,89.738,633699994.0
2006-10-16 19:46:00,89.725,89.733,89.706,89.712,378699996.0
2006-10-16 19:47:00,89.701,89.742,89.699,89.708,221400003.0
2006-10-16 19:48:00,89.725,89.734,89.698,89.731,1000600001.0
2006-10-16 19:49:00,89.725,89.728,89.688,89.697,535199997.0
2006-10-16 19:50:00,89.696,89.727,89.676,89.703,410700005.0
2006-10-16 19:51:00,89.695,89.728,89.682,89.719,224699996.0
2006-10-16 19:52:00,89.722,89.727,89.677,89.704,586699999.0
2006-10-16 19:53:00,89.716,89.734,89.699,89.72,655700006.0
2006-10-16 19:54:00,89.699,89.737,89.665,89.678,780799999.0
2006-10-16 19:55:00,89.71,89.715,89.661,89.674,286800002.0
2006-10-16 19:56:00,89.688,89.692,89.664,89.664,319299999.0
2006-10-16 19:57:00,89.669,89.7,89.657,89.69,590199995.0
2006-10-16 19:58:00,89.688,89.692,89.659,89.659,1165099995.0
2006-10-16 19:59:00,89.649,89.68,89.625,89.665,927399996.0
2006-10-16 20:00:00,89.66,89.695,89.643,89.681,276900002.0
2006-10-16 20:01:00,89.678,89.686,89.658,89.665,571300001.0
2006-10-16 20:02:00,89.688,89.694,89.66,89.67,834199993.0
2006-10-16 20:03:00,89.686,89.692,89.666,89.674,362199998.0
2006-10-16 20:04:00,89.672,89.697,89.628,89.697,313800000.0
2006-10-16 20:05:00,89.674,89.71,89.668,89.692,622600002.0
2006-10-16 20:06:00,89.686,89.693,89.668,89.685,859999997.0
2006-10-16 20:07:00,89.666,89.695,89.656,89.695,630200005.0
2006-10-16 20:08:00,89.685,89.697,89.668,89.693,408000001.0
2006-10-16 20:09:00,89.676,89.709,89.667,89.694,631300002.0
2006-10-16 20:10:00,89.67,89.7,89.657,89.7,737700005.0
2006-10-16 20:11:00,89.689,89.706,89.676,89.698,925899992.0
2006-10-16 20:12:00,89.693,89.71,89.669,89.689,1431499989.0
2006-10-16 20:13:00,89.702,89.703,89.66,89.667,517599993.0
2006-10-16 20:14:00,89.683,89.699,89.661,89.68,484699997.0
2006-10-16 20:15:00,89.693,89.695,89.664,89.69,612399998.0
2006-10-16 20:16:00,89.688,89.72,89.674,89.702,759200002.0
2006-10-16 20:17:00,89.7,89.713,89.668,89.683,417299995.0
2006-10-16 20:18:00,89.685,89.714,89.684,89.714,129800000.0
2006-10-16 20:19:00,89.718,89.728,89.702,89.702,301399996.0
2006-10-16 20:20:00,89.688,89.709,89.67,89.706,705899997.0
2006-10-16 20:21:00,89.712,89.72,89.683,89.692,513899998.0
2006-10-16 20:22:00,89.713,89.731,89.69,89.705,720499997.0
2006-10-16 20:23:00,89.702,89.722,89.688,89.718,504899994.0
2006-10-16 20:24:00,89.68,89.71,89.68,89.706,402800002.0
2006-10-16 20:25:00,89.693,89.725,89.681,89.693,638199995.0
2006-10-16 20:26:00,89.678,89.714,89.672,89.704,471700000.0
2006-10-16 20:27:00,89.713,89.719,89.69,89.695,344299994.0
2006-10-16 20:28:00,89.692,89.711,89.675,89.691,1125400003.0
2006-10-16 20:29:00,89.699,89.711,89.668,89.68,1562899992.0
2006-10-16 20:30:00,89.698,89.709,89.655,89.69,1291200001.0
2006-10-16 20:31:00,89.682,89.705,89.65,89.693,1167399994.0
2006-10-16 20:32:00,89.689,89.706,89.667,89.677,1177300000.0
2006-10-16 20:33:00,89.687,89.719,89.66,89.676,566200001.0
2006-10-16 20:34:00,89.685,89.709,89.663,89.689,373800002.0
2006-10-16 20:35:00,89.685,89.716,89.668,89.684,481000001.0
2006-10-16 20:36:00,89.698,89.719,89.662,89.695,543399994.0
2006-10-16 20:37:00,89.702,89.727,89.679,89.7,688999996.0
2006-10-16 20:38:00,89.719,89.733,89.693,89.702,804699998.0
2006-10-16 20:39:00,89.696,89.713,89.686,89.702,586400001.0
2006-10-16 20:40:00,89.71,89.721,89.685,89.69,1430099997.0
2006-10-16 20:41:00,89.697,89.728,89.685,89.723,1053000003.0
2006-10-16 20:42:00,89.7,89.725,89.693,89.721,1081900000.0
2006-10-16 20:43:00,89.714,89.723,89.689,89.702,905599989.0
2006-10-16 20:44:00,89.713,89.737,89.7,89.706,678300006.0
2006-10-16 20:45:00,89.719,89.734,89.697,89.713,632500000.0
2006-10-16 20:46:00,89.726,89.743,89.711,89.73,635699994.0
2006-10-16 20:47:00,89.73,89.756,89.71,89.731,956299994.0
2006-10-16 20:48:00,89.73,89.741,89.702,89.711,659199996.0
2006-10-16 20:49:00,89.714,89.755,89.697,89.736,474100003.0
2006-10-16 20:50:00,89.723,89.738,89.693,89.738,1212100000.0
2006-10-16 20:51:00,89.706,89.745,89.699,89.745,378299998.0
2006-10-16 20:52:00,89.727,89.76,89.718,89.743,334600001.0
2006-10-16 20:53:00,89.733,89.765,89.726,89.753,1080899991.0
2006-10-16 20:54:00,89.733,89.764,89.712,89.742,478900004.0
2006-10-16 20:55:00,89.761,89.778,89.713,89.728,1277900005.0
2006-10-16 20:56:00,89.729,89.755,89.715,89.755,635799999.0
2006-10-16 20:57:00,89.742,89.771,89.732,89.762,796000004.0
2006-10-16 20:58:00,89.741,89.776,89.741,89.772,1231199994.0
2006-10-16 20:59:00,89.776,89.791,89.758,89.783,1197100001.0
2006-10-16 21:00:00,89.78,89.794,89.756,89.761,1122899992.0
2006-10-16 21:01:00,89.77,89.792,89.757,89.776,827100002.0
2006-10-16 21:02:00,89.766,89.781,89.76,89.781,380200000.0
2006-10-16 21:03:00,89.766,89.795,89.763,89.782,433300008.0
2006-10-16 21:04:00,89.772,89.779,89.738,89.738,458399998.0
2006-10-16 21:05:00,89.729,89.777,89.729,89.771,729799997.0
2006-10-16 21:06:00,89.774,89.776,89.74,89.757,555999998.0
2006-10-16 21:07:00,89.745,89.78,89.721,89.765,640600003.0
2006-10-16 21:08:00,89.73,89.775,89.727,89.764,678900001.0
2006-10-16 21:09:00,89.768,89.775,89.738,89.756,182800000.0
2006-10-16 21:10:00,89.753,89.772,89.726,89.767,716400003.0
2006-10-16 21:11:00,89.749,89.777,89.739,89.762,554399998.0
2006-10-16 21:12:00,89.759,89.771,89.745,89.75,275500000.0
2006-10-16 21:13:00,89.761,89.761,89.731,89.74,427700001.0
2006-10-16 21:14:00,89.747,89.781,89.72,89.743,652299997.0
2006-10-16 21:15:00,89.738,89.768,89.735,89.756,810400000.0
2006-10-16 21:16:00,89.737,89.787,89.737,89.778,741199996.0
2006-10-16 21:17:00,89.776,89.788,89.749,89.754,982699996.0
2006-10-16 21:18:00,89.77,89.79,89.741,89.769,664600002.0
2006-10-16 21:19:00,89.757,89.787,89.742,89.765,770399997.0
2006-10-16 21:20:00,89.754,89.792,89.753,89.78,1556400000.0
2006-10-16 21:21:00,89.764,89.78,89.752,89.78,817300001.0
2006-10-16 21:22:00,89.751,89.771,89.725,89.769,906500001.0
2006-10-16 21:23:00,89.752,89.772,89.727,89.763,768999999.0
2006-10-16 21:24:00,89.744,89.779,89.725,89.739,650200001.0
2006-10-16 21:25:00,89.735,89.783,89.734,89.776,1038499999.0
2006-10-16 21:26:00,89.762,89.802,89.755,89.782,411399999.0
2006-10-16 21:27:00,89.749,89.79,89.742,89.786,517100000.0
2006-10-16 21:28:00,89.763,89.797,89.753,89.766,269199999.0
2006-10-16 21:29:00,89.773,89.798,89.745,89.781,694899995.0
2006-10-16 21:30:00,89.777,89.779,89.742,89.744,293000001.0
2006-10-16 21:31:00,89.75,89.767,89.72,89.767,226500000.0
2006-10-16 21:32:00,89.765,89.783,89.743,89.747,429400003.0
2006-10-16 21:33:00,89.759,89.782,89.738,89.781,536599993.0
2006-10-16 21:34:00,89.776,89.783,89.754,89.759,192900001.0
2006-10-16 21:35:00,89.755,89.783,89.74,89.771,491900000.0
2006-10-16 21:36:00,89.77,89.777,89.739,89.753,420399997.0
2006-10-16 21:37:00,89.769,89.782,89.74,89.757,532499999.0
2006-10-16 21:38:00,89.763,89.773,89.738,89.745,196100000.0
2006-10-16 21:39:00,89.74,89.766,89.721,89.76,339799997.0
2006-10-16 21:40:00,89.73,89.776,89.73,89.764,513899994.0
2006-10-16 21:41:00,89.77,89.789,89.757,89.768,310699999.0
2006-10-16 21:42:00,89.77,89.787,89.731,89.762,408699998.0
2006-10-16 21:43:00,89.773,89.786,89.761,89.783,401699996.0
2006-10-16 21:44:00,89.75,89.784,89.733,89.769,938899998.0
2006-10-16 21:45:00,89.772,89.776,89.737,89.751,430199993.0
2006-10-16 21:46:00,89.764,89.787,89.755,89.755,264500000.0
2006-10-16 21:47:00,89.762,89.786,89.74,89.762,470999998.0
2006-10-16 21:48:00,89.766,89.805,89.744,89.771,651800000.0
2006-10-16 21:49:00,89.794,89.804,89.766,89.766,365699995.0
2006-10-16 21:50:00,89.782,89.787,89.753,89.767,170399998.0
2006-10-16 21:51:00,89.769,89.798,89.754,89.782,302299999.0
2006-10-16 21:52:00,89.771,89.782,89.757,89.759,155699998.0
2006-10-16 21:53:00,89.761,89.799,89.758,89.78,557699999.0
2006-10-16 21:54:00,89.77,89.8,89.752,89.787,277900002.0
2006-10-16 21:55:00,89.785,89.802,89.774,89.791,308299997.0
2006-10-16 21:56:00,89.755,89.798,89.755,89.796,371300000.0
2006-10-16 21:57:00,89.793,89.793,89.752,89.752,201899996.0
2006-10-16 21:58:00,89.779,89.801,89.775,89.799,195999999.0
2006-10-16 21:59:00,89.788,89.814,89.776,89.789,236699997.0
2006-10-16 22:00:00,89.79,89.815,89.777,89.8,531399997.0
2006-10-16 22:01:00,89.756,89.798,89.751,89.797,640200001.0
2006-10-16 22:02:00,89.771,89.795,89.752,89.777,700999995.0
2006-10-16 22:03:00,89.767,89.799,89.746,89.766,582499999.0
2006-10-16 22:04:00,89.769,89.79,89.751,89.774,603199999.0
2006-10-16 22:05:00,89.782,89.805,89.771,89.774,208500001.0
2006-10-16 22:06:00,89.788,89.788,89.738,89.751,251799993.0
2006-10-16 22:07:00,89.746,89.777,89.732,89.741,368699999.0
2006-10-16 22:08:00,89.742,89.755,89.715,89.725,242000001.0
2006-10-16 22:09:00,89.728,89.762,89.728,89.761,185000001.0
2006-10-16 22:10:00,89.743,89.764,89.723,89.745,204800002.0
2006-10-16 22:11:00,89.732,89.772,89.732,89.755,491599999.0
2006-10-16 22:12:00,89.732,89.771,89.723,89.755,452399995.0
2006-10-16 22:13:00,89.735,89.774,89.725,89.737,468299997.0
2006-10-16 22:14:00,89.714,89.734,89.703,89.722,152300000.0
2006-10-16 22:15:00,89.738,89.765,89.722,89.74,166099999.0
2006-10-16 22:16:00,89.728,89.772,89.715,89.772,506299997.0
2006-10-16 22:17:00,89.755,89.788,89.743,89.751,194400000.0
2006-10-16 22:18:00,89.738,89.788,89.737,89.767,578300000.0
2006-10-16 22:19:00,89.785,89.786,89.73,89.759,330900002.0
2006-10-16 22:20:00,89.751,89.776,89.741,89.748,268199996.0
2006-10-16 22:21:00,89.776,89.787,89.751,89.755,302599997.0
2006-10-16 22:22:00,89.738,89.767,89.737,89.767,247500001.0
2006-10-16 22:23:00,89.753,89.774,89.748,89.752,476299998.0
2006-10-16 22:24:00,89.758,89.768,89.731,89.742,339199997.0
2006-10-16 22:25:00,89.75,89.77,89.737,89.748,355200000.0
2006-10-16 22:26:00,89.786,89.786,89.751,89.759,200300001.0
2006-10-16 22:27:00,89.727,89.769,89.706,89.747,640900001.0
2006-10-16 22:28:00,89.751,89.764,89.715,89.749,306900002.0
2006-10-16 22:29:00,89.728,89.759,89.718,89.728,283000001.0
2006-10-16 22:30:00,89.714,89.735,89.693,89.718,174500000.0
2006-10-16 22:31:00,89.717,89.717,89.657,89.688,535899995.0
2006-10-16 22:32:00,89.682,89.712,89.663,89.684,280099998.0
2006-10-16 22:33:00,89.699,89.722,89.655,89.716,609500001.0
2006-10-16 22:34:00,89.699,89.731,89.695,89.731,526499996.0
2006-10-16 22:35:00,89.7,89.747,89.693,89.714,170200000.0
2006-10-16 22:36:00,89.713,89.755,89.701,89.722,384199999.0
2006-10-16 22:37:00,89.713,89.733,89.682,89.729,177799998.0
2006-10-16 22:38:00,89.716,89.736,89.683,89.715,147199999.0
2006-10-16 22:39:00,89.704,89.742,89.704,89.737,248400000.0
2006-10-16 22:40:00,89.71,89.735,89.675,89.714,268799995.0
2006-10-16 22:41:00,89.695,89.732,89.691,89.732,255799996.0
2006-10-16 22:42:00,89.71,89.737,89.689,89.705,219500000.0
2006-10-16 22:43:00,89.722,89.739,89.705,89.725,231900002.0
2006-10-16 22:44:00,89.691,89.722,89.675,89.698,384400000.0
2006-10-16 22:45:00,89.704,89.739,89.688,89.697,558199998.0
2006-10-16 22:46:00,89.695,89.723,89.664,89.69,208500000.0
2006-10-16 22:47:00,89.665,89.684,89.652,89.681,208299999.0
2006-10-16 22:48:00,89.675,89.705,89.651,89.67,365999992.0
2006-10-16 22:49:00,89.653,89.691,89.651,89.687,292200000.0
2006-10-16 22:50:00,89.687,89.698,89.652,89.678,223700002.0
2006-10-16 22:51:00,89.701,89.706,89.644,89.657,236500001.0
2006-10-16 22:52:00,89.64,89.692,89.637,89.662,149700003.0
2006-10-16 22:53:00,89.678,89.701,89.632,89.693,430099998.0
2006-10-16 22:54:00,89.639,89.68,89.632,89.648,295199999.0
2006-10-16 22:55:00,89.643,89.684,89.633,89.661,332599999.0
2006-10-16 22:56:00,89.68,89.696,89.658,89.68,174699999.0
2006-10-16 22:57:00,89.682,89.695,89.637,89.673,280900002.0
2006-10-16 22:58:00,89.665,89.685,89.636,89.678,183099997.0
2006-10-16 22:59:00,89.683,89.683,89.591,89.65,548799997.0
2006-10-16 23:00:00,89.667,89.716,89.653,89.67,327200000.0
2006-10-16 23:01:00,89.678,89.681,89.608,89.655,149300000.0
2006-10-16 23:02:00,89.659,89.692,89.649,89.67,177900002.0
2006-10-16 23:03:00,89.662,89.697,89.637,89.637,150900001.0
2006-10-16 23:04:00,89.67,89.691,89.655,89.673,230499999.0
2006-10-16 23:05:00,89.676,89.709,89.662,89.674,172700003.0
2006-10-16 23:06:00,89.651,89.679,89.628,89.66,246799995.0
2006-10-16 23:07:00,89.688,89.707,89.67,89.677,221899999.0
2006-10-16 23:08:00,89.676,89.711,89.657,89.706,208299999.0
2006-10-16 23:09:00,89.702,89.728,89.664,89.678,164800002.0
2006-10-16 23:10:00,89.697,89.698,89.663,89.663,175300000.0
2006-10-16 23:11:00,89.701,89.701,89.652,89.659,205100000.0
2006-10-16 23:12:00,89.677,89.697,89.654,89.682,301600000.0
2006-10-16 23:13:00,89.681,89.702,89.65,89.663,125300000.0
2006-10-16 23:14:00,89.631,89.685,89.631,89.667,242099999.0
2006-10-16 23:15:00,89.669,89.705,89.665,89.686,154499999.0
2006-10-16 23:16:00,89.686,89.707,89.671,89.7,160099998.0
2006-10-16 23:17:00,89.679,89.72,89.666,89.666,195600002.0
2006-10-16 23:18:00,89.67,89.699,89.66,89.688,210800002.0
2006-10-16 23:19:00,89.675,89.691,89.643,89.672,106499998.0
2006-10-16 23:20:00,89.693,89.715,89.674,89.689,271399996.0
2006-10-16 23:21:00,89.66,89.69,89.652,89.666,138899998.0
2006-10-16 23:22:00,89.673,89.705,89.664,89.698,186500001.0
2006-10-16 23:23:00,89.673,89.699,89.618,89.618,130000000.0
2006-10-16 23:24:00,89.657,89.689,89.633,89.659,299800000.0
2006-10-16 23:25:00,89.659,89.701,89.656,89.665,212399999.0
2006-10-16 23:26:00,89.646,89.675,89.634,89.666,236000000.0
2006-10-16 23:27:00,89.661,89.701,89.655,89.667,269700003.0
2006-10-16 23:28:00,89.697,89.706,89.657,89.665,223499998.0
2006-10-16 23:29:00,89.666,89.7,89.655,89.665,195100002.0
2006-10-16 23:30:00,89.678,89.705,89.675,89.699,157500001.0
2006-10-16 23:31:00,89.72,89.736,89.646,89.66,192000001.0
2006-10-16 23:32:00,89.673,89.725,89.666,89.692,195499997.0
2006-10-16 23:33:00,89.685,89.711,89.667,89.696,197900000.0
2006-10-16 23:34:00,89.7,89.72,89.678,89.694,299899998.0
2006-10-16 23:35:00,89.697,89.713,89.673,89.673,171299997.0
2006-10-16 23:36:00,89.681,89.701,89.651,89.676,255399999.0
2006-10-16 23:37:00,89.669,89.718,89.667,89.717,136599998.0
2006-10-16 23:38:00,89.673,89.702,89.65,89.687,130400000.0
2006-10-16 23:39:00,89.662,89.725,89.601,89.725,109800001.0
2006-10-16 23:40:00,89.646,89.711,89.646,89.683,152500000.0
2006-10-16 23:41:00,89.665,89.689,89.646,89.646,241500002.0
2006-10-16 23:42:00,89.669,89.715,89.662,89.662,267599999.0
2006-10-16 23:43:00,89.662,89.679,89.636,89.657,148299999.0
2006-10-16 23:44:00,89.665,89.681,89.651,89.67,93000000.0
2006-10-16 23:45:00,89.679,89.685,89.623,89.623,248099999.0
2006-10-16 23:46:00,89.635,89.668,89.616,89.649,124999999.0
2006-10-16 23:47:00,89.63,89.695,89.629,89.642,137800000.0
2006-10-16 23:48:00,89.647,89.673,89.639,89.649,172199998.0
2006-10-16 23:49:00,89.625,89.677,89.609,89.657,180799997.0
2006-10-16 23:50:00,89.664,89.69,89.642,89.653,153899998.0
2006-10-16 23:51:00,89.635,89.651,89.605,89.632,186600000.0
2006-10-16 23:52:00,89.654,89.676,89.629,89.651,246100001.0
2006-10-16 23:53:00,89.614,89.662,89.587,89.655,254600001.0
2006-10-16 23:54:00,89.603,89.664,89.602,89.652,214499998.0
2006-10-16 23:55:00,89.639,89.645,89.607,89.607,187500000.0
2006-10-16 23:56:00,89.613,89.622,89.595,89.6,222999998.0
2006-10-16 23:57:00,89.624,89.661,89.619,89.628,106900001.0
2006-10-16 23:58:00,89.628,89.663,89.62,89.621,232200001.0
2006-10-16 23:59:00,89.653,89.659,89.624,89.634,225200001.0
2006-10-17 00:00:00,89.672,89.674,89.624,89.624,225500002.0
2006-10-17 00:01:00,89.619,89.64,89.611,89.64,313900000.0
2006-10-17 00:02:00,89.634,89.654,89.603,89.627,142899999.0
2006-10-17 00:03:00,89.642,89.67,89.622,89.633,187200001.0
2006-10-17 00:04:00,89.617,89.654,89.598,89.634,179700002.0
2006-10-17 00:05:00,89.637,89.652,89.613,89.619,163499999.0
2006-10-17 00:06:00,89.613,89.631,89.598,89.604,263400000.0
2006-10-17 00:07:00,89.608,89.626,89.6,89.622,209599997.0
2006-10-17 00:08:00,89.617,89.654,89.617,89.646,140199999.0
2006-10-17 00:09:00,89.648,89.669,89.623,89.65,186799997.0
2006-10-17 00:10:00,89.646,89.674,89.644,89.671,141599999.0
2006-10-17 00:11:00,89.693,89.693,89.639,89.639,188700003.0
2006-10-17 00:12:00,89.646,89.668,89.62,89.633,177000000.0
2006-10-17 00:13:00,89.637,89.66,89.63,89.658,210000001.0
2006-10-17 00:14:00,89.626,89.66,89.619,89.655,122000001.0
2006-10-17 00:15:00,89.639,89.659,89.622,89.659,165700001.0
2006-10-17 00:16:00,89.646,89.655,89.625,89.625,204499998.0
2006-10-17 00:17:00,89.652,89.652,89.604,89.604,89199999.0
2006-10-17 00:18:00,89.64,89.64,89.608,89.617,246299996.0
2006-10-17 00:19:00,89.649,89.653,89.621,89.625,135599999.0
2006-10-17 00:20:00,89.605,89.64,89.59,89.64,195100001.0
2006-10-17 00:21:00,89.637,89.637,89.603,89.603,75399998.0
2006-10-17 00:22:00,89.585,89.641,89.585,89.64,248800001.0
2006-10-17 00:23:00,89.63,89.663,89.615,89.615,452999998.0
2006-10-17 00:24:00,89.605,89.639,89.601,89.618,222400000.0
2006-10-17 00:25:00,89.634,89.655,89.611,89.621,183200000.0
2006-10-17 00:26:00,89.625,89.651,89.619,89.638,181899998.0
2006-10-17 00:27:00,89.636,89.651,89.622,89.63,200900001.0
2006-10-17 00:28:00,89.639,89.644,89.593,89.593,317399999.0
2006-10-17 00:29:00,89.61,89.642,89.589,89.624,144200000.0
2006-10-17 00:30:00,89.602,89.631,89.588,89.593,141400002.0
2006-10-17 00:31:00,89.61,89.636,89.602,89.616,180799997.0
2006-10-17 00:32:00,89.623,89.626,89.595,89.595,187300000.0
2006-10-17 00:33:00,89.618,89.649,89.611,89.617,196700000.0
2006-10-17 00:34:00,89.611,89.649,89.604,89.619,236500003.0
2006-10-17 00:35:00,89.62,89.652,89.611,89.643,116100001.0
2006-10-17 00:36:00,89.608,89.652,89.599,89.617,241099999.0
2006-10-17 00:37:00,89.62,89.637,89.599,89.6,220500002.0
2006-10-17 00:38:00,89.615,89.635,89.592,89.613,274600000.0
2006-10-17 00:39:00,89.625,89.636,89.603,89.604,178099997.0
2006-10-17 00:40:00,89.613,89.658,89.61,89.642,211100000.0
2006-10-17 00:41:00,89.635,89.641,89.612,89.62,177599999.0
2006-10-17 00:42:00,89.6,89.638,89.58,89.597,218599998.0
2006-10-17 00:43:00,89.587,89.664,89.579,89.642,140500001.0
2006-10-17 00:44:00,89.629,89.647,89.616,89.626,146299997.0
2006-10-17 00:45:00,89.632,89.653,89.609,89.626,156399999.0
2006-10-17 00:46:00,89.632,89.66,89.62,89.642,187800000.0
2006-10-17 00:47:00,89.622,89.644,89.608,89.629,192600000.0
2006-10-17 00:48:00,89.637,89.637,89.608,89.608,110800000.0
2006-10-17 00:49:00,89.627,89.636,89.603,89.622,132100000.0
2006-10-17 00:50:00,89.616,89.627,89.583,89.625,226199998.0
2006-10-17 00:51:00,89.604,89.63,89.595,89.612,215499999.0
2006-10-17 00:52:00,89.64,89.655,89.614,89.614,148899999.0
2006-10-17 00:53:00,89.602,89.625,89.586,89.608,138000002.0
2006-10-17 00:54:00,89.609,89.622,89.569,89.581,216999999.0
2006-10-17 00:55:00,89.593,89.611,89.581,89.611,215000002.0
2006-10-17 00:56:00,89.597,89.627,89.592,89.614,171699996.0
2006-10-17 00:57:00,89.595,89.615,89.582,89.594,157100002.0
2006-10-17 00:58:00,89.586,89.602,89.578,89.596,175000003.0
2006-10-17 00:59:00,89.569,89.584,89.553,89.572,139199996.0
2006-10-17 01:00:00,89.549,89.582,89.539,89.539,298899997.0
2006-10-17 01:01:00,89.573,89.583,89.549,89.567,179400000.0
2006-10-17 01:02:00,89.56,89.595,89.546,89.569,220699998.0
2006-10-17 01:03:00,89.568,89.594,89.554,89.575,191499997.0
2006-10-17 01:04:00,89.563,89.597,89.554,89.59,149700000.0
2006-10-17 01:05:00,89.559,89.584,89.559,89.571,280800001.0
2006-10-17 01:06:00,89.583,89.6,89.561,89.6,238800000.0
2006-10-17 01:07:00,89.592,89.592,89.554,89.577,183700000.0
2006-10-17 01:08:00,89.569,89.593,89.551,89.574,213299996.0
2006-10-17 01:09:00,89.574,89.61,89.569,89.583,288300001.0
2006-10-17 01:10:00,89.597,89.614,89.58,89.603,82100000.0
2006-10-17 01:11:00,89.591,89.619,89.579,89.594,146899999.0
2006-10-17 01:12:00,89.605,89.623,89.589,89.623,109999998.0
2006-10-17 01:13:00,89.631,89.649,89.621,89.628,194900000.0
2006-10-17 01:14:00,89.616,89.637,89.594,89.631,280999998.0
2006-10-17 01:15:00,89.646,89.66,89.626,89.627,219999999.0
2006-10-17 01:16:00,89.621,89.639,89.596,89.607,159099999.0
2006-10-17 01:17:00,89.609,89.632,89.591,89.606,232400000.0
2006-10-17 01:18:00,89.568,89.623,89.568,89.603,141799999.0
2006-10-17 01:19:00,89.594,89.624,89.594,89.618,248999997.0
2006-10-17 01:20:00,89.614,89.628,89.586,89.586,204099998.0
2006-10-17 01:21:00,89.621,89.621,89.584,89.592,235300000.0
2006-10-17 01:22:00,89.591,89.616,89.583,89.6,167300004.0
2006-10-17 01:23:00,89.592,89.627,89.589,89.614,114000002.0
2006-10-17 01:24:00,89.584,89.614,89.584,89.613,201699997.0
2006-10-17 01:25:00,89.593,89.64,89.58,89.599,243099999.0
2006-10-17 01:26:00,89.612,89.62,89.571,89.593,174899999.0
2006-10-17 01:27:00,89.607,89.646,89.606,89.635,214900002.0
2006-10-17 01:28:00,89.632,89.645,89.594,89.594,159000002.0
2006-10-17 01:29:00,89.617,89.62,89.601,89.601,226000001.0
2006-10-17 01:30:00,89.607,89.649,89.603,89.626,178800000.0
2006-10-17 01:31:00,89.63,89.666,89.611,89.643,433399995.0
2006-10-17 01:32:00,89.641,89.658,89.625,89.631,183100003.0
2006-10-17 01:33:00,89.651,89.663,89.617,89.646,156099999.0
2006-10-17 01:34:00,89.595,89.65,89.595,89.65,213200000.0
2006-10-17 01:35:00,89.657,89.663,89.631,89.636,193800000.0
2006-10-17 01:36:00,89.657,89.661,89.62,89.62,167400000.0
2006-10-17 01:37:00,89.639,89.653,89.625,89.628,120000001.0
2006-10-17 01:38:00,89.63,89.655,89.62,89.624,114800000.0
2006-10-17 01:39:00,89.643,89.658,89.62,89.633,192799998.0
2006-10-17 01:40:00,89.623,89.65,89.613,89.642,213399999.0
2006-10-17 01:41:00,89.637,89.656,89.62,89.623,181399998.0
2006-10-17 01:42:00,89.633,89.667,89.629,89.665,222600002.0
2006-10-17 01:43:00,89.639,89.672,89.636,89.672,143100001.0
2006-10-17 01:44:00,89.644,89.672,89.637,89.66,162500000.0
2006-10-17 01:45:00,89.661,89.668,89.638,89.638,162699998.0
2006-10-17 01:46:00,89.671,89.671,89.644,89.651,138800000.0
2006-10-17 01:47:00,89.658,89.658,89.619,89.644,259999998.0
2006-10-17 01:48:00,89.639,89.662,89.627,89.653,206700002.0
2006-10-17 01:49:00,89.636,89.653,89.623,89.647,173100000.0
2006-10-17 01:50:00,89.63,89.663,89.609,89.646,154300000.0
2006-10-17 01:51:00,89.647,89.665,89.62,89.64,207399998.0
2006-10-17 01:52:00,89.634,89.654,89.611,89.634,202499998.0
2006-10-17 01:53:00,89.621,89.637,89.611,89.626,172100000.0
2006-10-17 01:54:00,89.617,89.623,89.589,89.602,116700000.0
2006-10-17 01:55:00,89.637,89.645,89.606,89.611,227400000.0
2006-10-17 01:56:00,89.6,89.643,89.6,89.643,129100002.0
2006-10-17 01:57:00,89.652,89.667,89.628,89.628,173199998.0
2006-10-17 01:58:00,89.651,89.685,89.645,89.666,191499999.0
2006-10-17 01:59:00,89.669,89.673,89.637,89.649,280600000.0
2006-10-17 02:00:00,89.656,89.688,89.648,89.688,154900000.0
2006-10-17 02:01:00,89.69,89.692,89.665,89.673,264900002.0
2006-10-17 02:02:00,89.688,89.7,89.653,89.653,139699999.0
2006-10-17 02:03:00,89.662,89.687,89.637,89.687,278199998.0
2006-10-17 02:04:00,89.682,89.706,89.665,89.682,213099996.0
2006-10-17 02:05:00,89.679,89.706,89.673,89.686,149400000.0
2006-10-17 02:06:00,89.709,89.718,89.682,89.685,211499998.0
2006-10-17 02:07:00,89.69,89.719,89.681,89.713,333299999.0
2006-10-17 02:08:00,89.688,89.717,89.688,89.71,218699999.0
2006-10-17 02:09:00,89.713,89.713,89.686,89.702,146400002.0
2006-10-17 02:10:00,89.666,89.702,89.655,89.687,90400000.0
2006-10-17 02:11:00,89.696,89.721,89.69,89.714,297299998.0
2006-10-17 02:12:00,89.699,89.719,89.692,89.719,206900001.0
2006-10-17 02:13:00,89.709,89.728,89.709,89.724,188999997.0
2006-10-17 02:14:00,89.715,89.72,89.69,89.699,283200000.0
2006-10-17 02:15:00,89.71,89.722,89.689,89.713,265600000.0
2006-10-17 02:16:00,89.697,89.714,89.664,89.7,222599998.0
2006-10-17 02:17:00,89.702,89.703,89.644,89.65,157700000.0
2006-10-17 02:18:00,89.672,89.697,89.664,89.697,219899997.0
2006-10-17 02:19:00,89.695,89.7,89.677,89.677,191400000.0
2006-10-17 02:20:00,89.691,89.706,89.683,89.684,251799999.0
2006-10-17 02:21:00,89.696,89.696,89.664,89.675,270999995.0
2006-10-17 02:22:00,89.678,89.703,89.674,89.675,168099999.0
2006-10-17 02:23:00,89.665,89.681,89.65,89.681,221799998.0
2006-10-17 02:24:00,89.67,89.712,89.67,89.712,174299999.0
2006-10-17 02:25:00,89.705,89.705,89.675,89.685,157100002.0
2006-10-17 02:26:00,89.691,89.711,89.674,89.689,94500000.0
2006-10-17 02:27:00,89.691,89.704,89.679,89.701,272099996.0
2006-10-17 02:28:00,89.686,89.71,89.677,89.71,217300002.0
2006-10-17 02:29:00,89.697,89.697,89.665,89.693,174600000.0
2006-10-17 02:30:00,89.674,89.687,89.644,89.68,122599999.0
2006-10-17 02:31:00,89.671,89.674,89.647,89.65,231000000.0
2006-10-17 02:32:00,89.685,89.692,89.657,89.674,213700000.0
2006-10-17 02:33:00,89.685,89.709,89.681,89.701,213000001.0
2006-10-17 02:34:00,89.696,89.714,89.672,89.714,162700001.0
2006-10-17 02:35:00,89.683,89.699,89.671,89.689,184299997.0
2006-10-17 02:36:00,89.688,89.689,89.666,89.666,129499997.0
2006-10-17 02:37:00,89.666,89.7,89.666,89.683,183000000.0
2006-10-17 02:38:00,89.658,89.704,89.658,89.685,220400004.0
2006-10-17 02:39:00,89.676,89.704,89.661,89.687,260300001.0
2006-10-17 02:40:00,89.687,89.704,89.671,89.704,150299999.0
2006-10-17 02:41:00,89.704,89.717,89.671,89.7,151000002.0
2006-10-17 02:42:00,89.691,89.711,89.677,89.697,173199998.0
2006-10-17 02:43:00,89.703,89.711,89.665,89.691,387899998.0
2006-10-17 02:44:00,89.702,89.714,89.681,89.698,126500000.0
2006-10-17 02:45:00,89.675,89.699,89.651,89.674,231899999.0
2006-10-17 02:46:00,89.676,89.676,89.632,89.637,179000004.0
2006-10-17 02:47:00,89.628,89.647,89.621,89.643,179200000.0
2006-10-17 02:48:00,89.65,89.659,89.629,89.644,176499999.0
2006-10-17 02:49:00,89.641,89.647,89.621,89.621,190500000.0
2006-10-17 02:50:00,89.612,89.652,89.61,89.652,229600000.0
2006-10-17 02:51:00,89.636,89.653,89.608,89.628,182200001.0
2006-10-17 02:52:00,89.613,89.642,89.613,89.633,205399999.0
2006-10-17 02:53:00,89.634,89.662,89.624,89.659,178699998.0
2006-10-17 02:54:00,89.661,89.661,89.632,89.632,135599999.0
2006-10-17 02:55:00,89.644,89.669,89.626,89.647,142400002.0
2006-10-17 02:56:00,89.661,89.664,89.627,89.639,271700001.0
2006-10-17 02:57:00,89.654,89.66,89.621,89.638,234299999.0
2006-10-17 02:58:00,89.627,89.646,89.616,89.629,290099997.0
2006-10-17 02:59:00,89.621,89.644,89.618,89.641,199899999.0
2006-10-17 03:00:00,89.615,89.646,89.611,89.632,169700001.0
2006-10-17 03:01:00,89.625,89.657,89.625,89.648,142000000.0
2006-10-17 03:02:00,89.635,89.669,89.635,89.658,137400000.0
2006-10-17 03:03:00,89.657,89.663,89.638,89.65,219899998.0
2006-10-17 03:04:00,89.641,89.656,89.625,89.656,130599999.0
2006-10-17 03:05:00,89.64,89.666,89.637,89.644,238999999.0
2006-10-17 03:06:00,89.64,89.674,89.64,89.67,254899994.0
2006-10-17 03:07:00,89.676,89.701,89.664,89.677,282099998.0
2006-10-17 03:08:00,89.688,89.712,89.686,89.702,217100001.0
2006-10-17 03:09:00,89.684,89.71,89.679,89.707,271900000.0
2006-10-17 03:10:00,89.688,89.728,89.684,89.722,237800000.0
2006-10-17 03:11:00,89.702,89.73,89.702,89.73,200799997.0
2006-10-17 03:12:00,89.732,89.743,89.69,89.709,243900001.0
2006-10-17 03:13:00,89.704,89.76,89.704,89.76,155400000.0
2006-10-17 03:14:00,89.776,89.776,89.748,89.748,110800000.0
2006-10-17 03:15:00,89.749,89.765,89.737,89.763,110500000.0
2006-10-17 03:16:00,89.768,89.774,89.739,89.748,133300001.0
2006-10-17 03:17:00,89.713,89.748,89.712,89.734,251199998.0
2006-10-17 03:18:00,89.731,89.731,89.695,89.713,249700002.0
2006-10-17 03:19:00,89.702,89.722,89.683,89.712,223899999.0
2006-10-17 03:20:00,89.695,89.727,89.69,89.697,252100000.0
2006-10-17 03:21:00,89.725,89.725,89.675,89.675,156100000.0
2006-10-17 03:22:00,89.7,89.73,89.689,89.7,218699999.0
2006-10-17 03:23:00,89.715,89.72,89.692,89.698,169300002.0
2006-10-17 03:24:00,89.706,89.71,89.672,89.672,145700001.0
2006-10-17 03:25:00,89.679,89.725,89.67,89.709,254499998.0
2006-10-17 03:26:00,89.674,89.717,89.673,89.7,199899997.0
2006-10-17 03:27:00,89.709,89.719,89.682,89.699,167700000.0
2006-10-17 03:28:00,89.708,89.726,89.681,89.691,148600002.0
2006-10-17 03:29:00,89.697,89.697,89.653,89.661,304699998.0
2006-10-17 03:30:00,89.682,89.7,89.634,89.682,167300000.0
2006-10-17 03:31:00,89.699,89.703,89.666,89.676,231499999.0
2006-10-17 03:32:00,89.687,89.687,89.644,89.665,127200001.0
2006-10-17 03:33:00,89.626,89.67,89.626,89.659,296699997.0
2006-10-17 03:34:00,89.642,89.658,89.587,89.655,235499999.0
2006-10-17 03:35:00,89.669,89.68,89.636,89.64,273699999.0
2006-10-17 03:36:00,89.622,89.674,89.621,89.672,207100003.0
2006-10-17 03:37:00,89.673,89.704,89.653,89.689,277500002.0
2006-10-17 03:38:00,89.668,89.7,89.661,89.691,190599999.0
2006-10-17 03:39:00,89.676,89.692,89.657,89.667,135999998.0
2006-10-17 03:40:00,89.678,89.697,89.652,89.68,178300000.0
2006-10-17 03:41:00,89.678,89.698,89.659,89.69,200399997.0
2006-10-17 03:42:00,89.675,89.693,89.662,89.68,75400000.0
2006-10-17 03:43:00,89.659,89.696,89.64,89.667,233800002.0
2006-10-17 03:44:00,89.698,89.701,89.672,89.683,315200005.0
2006-10-17 03:45:00,89.702,89.708,89.673,89.688,161100001.0
2006-10-17 03:46:00,89.695,89.723,89.673,89.695,280799997.0
2006-10-17 03:47:00,89.706,89.718,89.682,89.706,172500000.0
2006-10-17 03:48:00,89.679,89.707,89.675,89.683,188300000.0
2006-10-17 03:49:00,89.706,89.723,89.692,89.705,193200000.0
2006-10-17 03:50:00,89.647,89.702,89.647,89.702,111500000.0
2006-10-17 03:51:00,89.676,89.701,89.666,89.696,149999999.0
2006-10-17 03:52:00,89.684,89.707,89.669,89.689,252599995.0
2006-10-17 03:53:00,89.643,89.697,89.643,89.689,180099999.0
2006-10-17 03:54:00,89.664,89.711,89.664,89.711,127000001.0
2006-10-17 03:55:00,89.701,89.716,89.683,89.71,267499998.0
2006-10-17 03:56:00,89.695,89.718,89.682,89.693,288900001.0
2006-10-17 03:57:00,89.714,89.714,89.685,89.71,156800001.0
2006-10-17 03:58:00,89.68,89.705,89.68,89.693,179399994.0
2006-10-17 03:59:00,89.71,89.719,89.685,89.696,239199999.0
2006-10-17 04:00:00,89.696,89.715,89.668,89.711,322799997.0
2006-10-17 04:01:00,89.684,89.717,89.671,89.717,201900002.0
2006-10-17 04:02:00,89.699,89.722,89.682,89.682,107800001.0
2006-10-17 04:03:00,89.697,89.71,89.671,89.694,129700002.0
2006-10-17 04:04:00,89.676,89.706,89.66,89.675,219199998.0
2006-10-17 04:05:00,89.678,89.702,89.673,89.688,206099997.0
2006-10-17 04:06:00,89.707,89.707,89.664,89.664,278999996.0
2006-10-17 04:07:00,89.692,89.699,89.653,89.658,221200003.0
2006-10-17 04:08:00,89.676,89.7,89.67,89.688,148299998.0
2006-10-17 04:09:00,89.661,89.696,89.655,89.696,182300001.0
2006-10-17 04:10:00,89.669,89.695,89.663,89.694,232900000.0
2006-10-17 04:11:00,89.689,89.713,89.67,89.681,113499998.0
2006-10-17 04:12:00,89.702,89.719,89.678,89.696,193500002.0
2006-10-17 04:13:00,89.691,89.71,89.669,89.71,205500001.0
2006-10-17 04:14:00,89.695,89.701,89.677,89.681,162800000.0
2006-10-17 04:15:00,89.696,89.726,89.679,89.692,228100001.0
2006-10-17 04:16:00,89.692,89.723,89.683,89.715,232300002.0
2006-10-17 04:17:00,89.713,89.736,89.688,89.711,166499999.0
2006-10-17 04:18:00,89.731,89.733,89.679,89.68,176399999.0
2006-10-17 04:19:00,89.68,89.721,89.68,89.693,147999999.0
2006-10-17 04:20:00,89.69,89.726,89.681,89.713,189700000.0
2006-10-17 04:21:00,89.685,89.707,89.678,89.686,222099999.0
2006-10-17 04:22:00,89.657,89.708,89.654,89.68,132999998.0
2006-10-17 04:23:00,89.695,89.717,89.67,89.683,269600002.0
2006-10-17 04:24:00,89.634,89.705,89.634,89.705,199800002.0
2006-10-17 04:25:00,89.688,89.701,89.678,89.695,163799997.0
2006-10-17 04:26:00,89.676,89.706,89.672,89.7,135000000.0
2006-10-17 04:27:00,89.698,89.698,89.66,89.674,160800001.0
2006-10-17 04:28:00,89.639,89.689,89.639,89.687,177600001.0
2006-10-17 04:29:00,89.681,89.697,89.659,89.659,331699998.0
2006-10-17 04:30:00,89.685,89.695,89.659,89.663,285000001.0
2006-10-17 04:31:00,89.689,89.701,89.669,89.677,255500000.0
2006-10-17 04:32:00,89.68,89.692,89.644,89.654,238999999.0
2006-10-17 04:33:00,89.669,89.704,89.638,89.699,181000001.0
2006-10-17 04:34:00,89.681,89.681,89.643,89.66,170799998.0
2006-10-17 04:35:00,89.679,89.679,89.607,89.647,127999999.0
2006-10-17 04:36:00,89.668,89.691,89.653,89.655,249000005.0
2006-10-17 04:37:00,89.634,89.682,89.634,89.665,213800001.0
2006-10-17 04:38:00,89.633,89.667,89.617,89.659,174099997.0
2006-10-17 04:39:00,89.648,89.682,89.621,89.641,163299999.0
2006-10-17 04:40:00,89.655,89.683,89.655,89.68,214600004.0
2006-10-17 04:41:00,89.656,89.687,89.641,89.658,278000001.0
2006-10-17 04:42:00,89.674,89.677,89.635,89.659,140400000.0
2006-10-17 04:43:00,89.667,89.681,89.655,89.677,145799999.0
2006-10-17 04:44:00,89.671,89.686,89.644,89.669,159600001.0
2006-10-17 04:45:00,89.65,89.683,89.648,89.663,242000001.0
2006-10-17 04:46:00,89.634,89.669,89.631,89.641,208900003.0
2006-10-17 04:47:00,89.642,89.672,89.63,89.672,219300002.0
2006-10-17 04:48:00,89.663,89.682,89.632,89.647,242399999.0
2006-10-17 04:49:00,89.629,89.675,89.611,89.646,185699999.0
2006-10-17 04:50:00,89.655,89.698,89.644,89.671,219400002.0
2006-10-17 04:51:00,89.702,89.708,89.677,89.68,162500000.0
2006-10-17 04:52:00,89.686,89.712,89.672,89.686,139199999.0
2006-10-17 04:53:00,89.703,89.703,89.669,89.677,384500002.0
2006-10-17 04:54:00,89.677,89.706,89.657,89.706,298299998.0
2006-10-17 04:55:00,89.684,89.687,89.662,89.662,125600001.0
2006-10-17 04:56:00,89.642,89.684,89.627,89.669,175200000.0
2006-10-17 04:57:00,89.668,89.678,89.633,89.659,175999998.0
2006-10-17 04:58:00,89.666,89.687,89.637,89.687,187799998.0
2006-10-17 04:59:00,89.701,89.703,89.672,89.675,184099999.0
2006-10-17 05:00:00,89.701,89.717,89.69,89.717,135000000.0
2006-10-17 05:01:00,89.679,89.724,89.679,89.709,285699996.0
2006-10-17 05:02:00,89.684,89.708,89.672,89.691,192200002.0
2006-10-17 05:03:00,89.694,89.715,89.679,89.712,166100002.0
2006-10-17 05:04:00,89.705,89.711,89.671,89.693,218300001.0
2006-10-17 05:05:00,89.68,89.722,89.675,89.72,139399997.0
2006-10-17 05:06:00,89.689,89.718,89.683,89.702,266799997.0
2006-10-17 05:07:00,89.722,89.727,89.694,89.694,234599995.0
2006-10-17 05:08:00,89.708,89.722,89.697,89.703,195499999.0
2006-10-17 05:09:00,89.705,89.726,89.694,89.725,260200001.0
2006-10-17 05:10:00,89.669,89.731,89.669,89.731,222100000.0
2006-10-17 05:11:00,89.714,89.722,89.679,89.679,247600000.0
2006-10-17 05:12:00,89.723,89.723,89.676,89.7,112299998.0
2006-10-17 05:13:00,89.733,89.735,89.704,89.71,233100004.0
2006-10-17 05:14:00,89.705,89.721,89.693,89.719,242600000.0
2006-10-17 05:15:00,89.724,89.724,89.689,89.698,191199997.0
2006-10-17 05:16:00,89.669,89.723,89.669,89.722,213100000.0
2006-10-17 05:17:00,89.694,89.737,89.694,89.71,277100001.0
2006-10-17 05:18:00,89.698,89.729,89.686,89.706,151899999.0
2006-10-17 05:19:00,89.713,89.73,89.691,89.692,221799998.0
2006-10-17 05:20:00,89.71,89.736,89.698,89.7,176900001.0
2006-10-17 05:21:00,89.679,89.725,89.679,89.72,259699999.0
2006-10-17 05:22:00,89.718,89.726,89.688,89.69,234999999.0
2006-10-17 05:23:00,89.718,89.73,89.667,89.667,150999998.0
2006-10-17 05:24:00,89.682,89.712,89.671,89.69,207700000.0
2006-10-17 05:25:00,89.724,89.728,89.689,89.699,226999999.0
2006-10-17 05:26:00,89.683,89.71,89.677,89.693,217099999.0
2006-10-17 05:27:00,89.708,89.716,89.669,89.716,169000002.0
2006-10-17 05:28:00,89.689,89.714,89.669,89.696,161800003.0
2006-10-17 05:29:00,89.706,89.706,89.66,89.679,255100002.0
2006-10-17 05:30:00,89.689,89.722,89.679,89.695,156600000.0
2006-10-17 05:31:00,89.691,89.735,89.687,89.726,188899997.0
2006-10-17 05:32:00,89.714,89.722,89.686,89.689,180999998.0
2006-10-17 05:33:00,89.716,89.752,89.711,89.724,194200001.0
2006-10-17 05:34:00,89.724,89.743,89.694,89.728,123100000.0
2006-10-17 05:35:00,89.731,89.731,89.695,89.704,243100000.0
2006-10-17 05:36:00,89.692,89.718,89.685,89.71,114700000.0
2006-10-17 05:37:00,89.691,89.723,89.672,89.705,197999999.0
2006-10-17 05:38:00,89.711,89.724,89.68,89.709,355899994.0
2006-10-17 05:39:00,89.697,89.725,89.689,89.72,332600000.0
2006-10-17 05:40:00,89.704,89.719,89.676,89.703,132400000.0
2006-10-17 05:41:00,89.723,89.725,89.696,89.703,244000002.0
2006-10-17 05:42:00,89.709,89.714,89.68,89.698,211499999.0
2006-10-17 05:43:00,89.69,89.723,89.69,89.721,179899998.0
2006-10-17 05:44:00,89.706,89.725,89.674,89.688,163199999.0
2006-10-17 05:45:00,89.706,89.725,89.678,89.696,160899997.0
2006-10-17 05:46:00,89.718,89.757,89.7,89.74,148500000.0
2006-10-17 05:47:00,89.752,89.773,89.742,89.749,195900001.0
2006-10-17 05:48:00,89.767,89.767,89.736,89.752,163700000.0
2006-10-17 05:49:00,89.73,89.763,89.711,89.727,220000002.0
2006-10-17 05:50:00,89.742,89.767,89.729,89.75,227100003.0
2006-10-17 05:51:00,89.742,89.754,89.708,89.735,197299998.0
2006-10-17 05:52:00,89.729,89.756,89.717,89.748,286700003.0
2006-10-17 05:53:00,89.739,89.759,89.719,89.737,312599999.0
2006-10-17 05:54:00,89.684,89.742,89.684,89.726,165900000.0
2006-10-17 05:55:00,89.706,89.749,89.706,89.728,125400001.0
2006-10-17 05:56:00,89.745,89.758,89.712,89.724,120299999.0
2006-10-17 05:57:00,89.766,89.766,89.719,89.722,206099997.0
2006-10-17 05:58:00,89.745,89.768,89.733,89.751,217299997.0
2006-10-17 05:59:00,89.753,89.753,89.72,89.72,110300001.0
2006-10-17 06:00:00,89.741,89.76,89.724,89.735,247499995.0
2006-10-17 06:01:00,89.765,89.765,89.72,89.724,247300002.0
2006-10-17 06:02:00,89.765,89.77,89.739,89.76,229299999.0
2006-10-17 06:03:00,89.775,89.788,89.744,89.768,235200002.0
2006-10-17 06:04:00,89.795,89.797,89.766,89.784,250299999.0
2006-10-17 06:05:00,89.793,89.801,89.764,89.785,202700003.0
2006-10-17 06:06:00,89.78,89.793,89.763,89.779,174400003.0
2006-10-17 06:07:00,89.781,89.781,89.753,89.753,52300001.0
2006-10-17 06:08:00,89.791,89.791,89.749,89.773,177800000.0
2006-10-17 06:09:00,89.775,89.787,89.755,89.769,173100002.0
2006-10-17 06:10:00,89.776,89.795,89.758,89.779,193700001.0
2006-10-17 06:11:00,89.758,89.782,89.746,89.782,124999997.0
2006-10-17 06:12:00,89.789,89.794,89.756,89.779,274399997.0
2006-10-17 06:13:00,89.776,89.776,89.732,89.756,217900001.0
2006-10-17 06:14:00,89.762,89.789,89.741,89.785,258400002.0
2006-10-17 06:15:00,89.779,89.779,89.736,89.741,134100002.0
2006-10-17 06:16:00,89.765,89.8,89.752,89.768,188499997.0
2006-10-17 06:17:00,89.758,89.784,89.745,89.762,226600000.0
2006-10-17 06:18:00,89.792,89.792,89.754,89.756,240600002.0
2006-10-17 06:19:00,89.768,89.801,89.759,89.764,195299999.0
2006-10-17 06:20:00,89.741,89.797,89.741,89.79,156199998.0
2006-10-17 06:21:00,89.748,89.782,89.744,89.77,161500001.0
2006-10-17 06:22:00,89.776,89.795,89.758,89.787,271300000.0
2006-10-17 06:23:00,89.768,89.801,89.768,89.79,219299999.0
2006-10-17 06:24:00,89.752,89.797,89.752,89.775,289599999.0
2006-10-17 06:25:00,89.789,89.799,89.771,89.775,168900000.0
2006-10-17 06:26:00,89.755,89.79,89.755,89.79,92000000.0
2006-10-17 06:27:00,89.797,89.804,89.775,89.776,162100000.0
2006-10-17 06:28:00,89.786,89.795,89.768,89.795,154800003.0
2006-10-17 06:29:00,89.773,89.794,89.734,89.766,202799998.0
2006-10-17 06:30:00,89.768,89.788,89.751,89.754,240599998.0
2006-10-17 06:31:00,89.761,89.801,89.755,89.79,186099999.0
2006-10-17 06:32:00,89.787,89.787,89.746,89.764,218799998.0
2006-10-17 06:33:00,89.777,89.796,89.754,89.766,204699998.0
2006-10-17 06:34:00,89.76,89.788,89.754,89.772,211099999.0
2006-10-17 06:35:00,89.759,89.789,89.75,89.767,250599999.0
2006-10-17 06:36:00,89.768,89.784,89.75,89.764,85500001.0
2006-10-17 06:37:00,89.775,89.775,89.745,89.775,205999997.0
2006-10-17 06:38:00,89.769,89.793,89.731,89.753,300499996.0
2006-10-17 06:39:00,89.751,89.781,89.739,89.756,154500000.0
2006-10-17 06:40:00,89.746,89.78,89.733,89.733,254000005.0
2006-10-17 06:41:00,89.773,89.786,89.759,89.773,126900001.0
2006-10-17 06:42:00,89.727,89.787,89.719,89.786,272099999.0
2006-10-17 06:43:00,89.775,89.777,89.743,89.743,219600000.0
2006-10-17 06:44:00,89.762,89.787,89.754,89.769,155400001.0
2006-10-17 06:45:00,89.761,89.786,89.75,89.754,273999998.0
2006-10-17 06:46:00,89.762,89.786,89.745,89.786,194000000.0
2006-10-17 06:47:00,89.754,89.787,89.744,89.766,120900000.0
2006-10-17 06:48:00,89.739,89.794,89.735,89.794,299600000.0
2006-10-17 06:49:00,89.763,89.798,89.759,89.798,214800003.0
2006-10-17 06:50:00,89.762,89.802,89.743,89.765,215799998.0
2006-10-17 06:51:00,89.764,89.784,89.75,89.77,215400004.0
2006-10-17 06:52:00,89.737,89.784,89.727,89.784,236299999.0
2006-10-17 06:53:00,89.77,89.779,89.743,89.751,129799999.0
2006-10-17 06:54:00,89.748,89.784,89.742,89.784,256499996.0
2006-10-17 06:55:00,89.779,89.785,89.761,89.764,261400001.0
2006-10-17 06:56:00,89.755,89.788,89.739,89.788,174900000.0
2006-10-17 06:57:00,89.771,89.781,89.745,89.751,195399998.0
2006-10-17 06:58:00,89.755,89.82,89.752,89.815,261200005.0
2006-10-17 06:59:00,89.803,89.822,89.774,89.792,121100001.0
2006-10-17 07:00:00,89.78,89.817,89.774,89.803,125400001.0
2006-10-17 07:01:00,89.792,89.815,89.766,89.788,285199997.0
2006-10-17 07:02:00,89.817,89.82,89.787,89.787,326700004.0
2006-10-17 07:03:00,89.808,89.815,89.785,89.789,263099998.0
2006-10-17 07:04:00,89.778,89.802,89.766,89.789,207399999.0
2006-10-17 07:05:00,89.805,89.814,89.778,89.785,165699999.0
2006-10-17 07:06:00,89.787,89.813,89.787,89.798,222100001.0
2006-10-17 07:07:00,89.788,89.798,89.738,89.775,170699997.0
2006-10-17 07:08:00,89.784,89.815,89.774,89.804,236999998.0
2006-10-17 07:09:00,89.805,89.834,89.797,89.814,171599998.0
2006-10-17 07:10:00,89.811,89.826,89.787,89.801,145800003.0
2006-10-17 07:11:00,89.801,89.822,89.786,89.801,174800001.0
2006-10-17 07:12:00,89.795,89.823,89.776,89.806,203200000.0
2006-10-17 07:13:00,89.812,89.812,89.779,89.787,122799999.0
2006-10-17 07:14:00,89.799,89.822,89.786,89.801,228900002.0
2006-10-17 07:15:00,89.795,89.823,89.772,89.792,145000000.0
2006-10-17 07:16:00,89.75,89.81,89.75,89.795,262799997.0
2006-10-17 07:17:00,89.809,89.823,89.783,89.81,269099997.0
2006-10-17 07:18:00,89.806,89.822,89.792,89.814,150999999.0
2006-10-17 07:19:00,89.805,89.822,89.76,89.815,231099999.0
2006-10-17 07:20:00,89.777,89.814,89.777,89.809,163800003.0
2006-10-17 07:21:00,89.793,89.817,89.771,89.782,218699999.0
2006-10-17 07:22:00,89.765,89.816,89.759,89.816,190499998.0
2006-10-17 07:23:00,89.786,89.81,89.762,89.781,233099999.0
2006-10-17 07:24:00,89.771,89.81,89.747,89.81,166899999.0
2006-10-17 07:25:00,89.791,89.806,89.766,89.767,198300002.0
2006-10-17 07:26:00,89.799,89.804,89.767,89.78,265300000.0
2006-10-17 07:27:00,89.793,89.815,89.779,89.808,200400001.0
2006-10-17 07:28:00,89.807,89.824,89.775,89.775,146599999.0
2006-10-17 07:29:00,89.809,89.822,89.79,89.798,189600000.0
2006-10-17 07:30:00,89.789,89.823,89.773,89.808,167100000.0
2006-10-17 07:31:00,89.794,89.819,89.78,89.811,212099998.0
2006-10-17 07:32:00,89.807,89.816,89.788,89.802,240200002.0
2006-10-17 07:33:00,89.799,89.799,89.755,89.768,256300001.0
2006-10-17 07:34:00,89.791,89.799,89.769,89.777,196400002.0
2006-10-17 07:35:00,89.782,89.815,89.78,89.805,294300001.0
2006-10-17 07:36:00,89.805,89.819,89.787,89.806,138900000.0
2006-10-17 07:37:00,89.799,89.815,89.779,89.8,139700001.0
2006-10-17 07:38:00,89.789,89.812,89.788,89.802,139700001.0
2006-10-17 07:39:00,89.804,89.818,89.781,89.818,90100000.0
2006-10-17 07:40:00,89.784,89.813,89.78,89.809,255499999.0
2006-10-17 07:41:00,89.783,89.803,89.773,89.803,171300003.0
2006-10-17 07:42:00,89.803,89.807,89.785,89.79,163000002.0
2006-10-17 07:43:00,89.791,89.81,89.777,89.807,128000001.0
2006-10-17 07:44:00,89.791,89.806,89.772,89.783,113400000.0
2006-10-17 07:45:00,89.753,89.798,89.753,89.796,140799999.0
2006-10-17 07:46:00,89.757,89.815,89.757,89.815,117099999.0
2006-10-17 07:47:00,89.808,89.808,89.757,89.757,223399997.0
2006-10-17 07:48:00,89.786,89.809,89.774,89.809,250100000.0
2006-10-17 07:49:00,89.782,89.797,89.768,89.797,316399998.0
2006-10-17 07:50:00,89.784,89.803,89.741,89.776,178199999.0
2006-10-17 07:51:00,89.798,89.803,89.771,89.784,209599996.0
2006-10-17 07:52:00,89.794,89.812,89.735,89.752,288399998.0
2006-10-17 07:53:00,89.796,89.796,89.746,89.783,221900000.0
2006-10-17 07:54:00,89.787,89.789,89.752,89.78,313800002.0
2006-10-17 07:55:00,89.789,89.789,89.751,89.767,250900001.0
2006-10-17 07:56:00,89.732,89.787,89.726,89.787,141399998.0
2006-10-17 07:57:00,89.755,89.778,89.741,89.773,173800002.0
2006-10-17 07:58:00,89.747,89.783,89.738,89.755,263499998.0
2006-10-17 07:59:00,89.749,89.78,89.744,89.771,187999999.0
2006-10-17 08:00:00,89.778,89.785,89.746,89.766,130599999.0
2006-10-17 08:01:00,89.776,89.803,89.756,89.794,266700003.0
2006-10-17 08:02:00,89.782,89.815,89.771,89.79,150100002.0
2006-10-17 08:03:00,89.783,89.807,89.765,89.782,197600001.0
2006-10-17 08:04:00,89.761,89.815,89.758,89.815,201500000.0
2006-10-17 08:05:00,89.799,89.826,89.792,89.818,290900003.0
2006-10-17 08:06:00,89.787,89.817,89.787,89.808,124000000.0
2006-10-17 08:07:00,89.809,89.816,89.771,89.783,337400001.0
2006-10-17 08:08:00,89.801,89.824,89.789,89.791,158300000.0
2006-10-17 08:09:00,89.796,89.831,89.792,89.792,169200002.0
2006-10-17 08:10:00,89.789,89.826,89.782,89.824,201599999.0
2006-10-17 08:11:00,89.797,89.834,89.797,89.826,152099999.0
2006-10-17 08:12:00,89.831,89.851,89.809,89.836,178599999.0
2006-10-17 08:13:00,89.833,89.853,89.814,89.835,340099998.0
2006-10-17 08:14:00,89.828,89.846,89.816,89.828,122900000.0
2006-10-17 08:15:00,89.809,89.836,89.8,89.828,173399997.0
2006-10-17 08:16:00,89.792,89.831,89.792,89.83,196899998.0
2006-10-17 08:17:00,89.832,89.832,89.798,89.804,116699998.0
2006-10-17 08:18:00,89.807,89.816,89.793,89.796,131300000.0
2006-10-17 08:19:00,89.813,89.813,89.777,89.793,198000001.0
2006-10-17 08:20:00,89.797,89.817,89.772,89.796,235600003.0
2006-10-17 08:21:00,89.802,89.803,89.77,89.77,298600004.0
2006-10-17 08:22:00,89.786,89.809,89.761,89.787,138799998.0
2006-10-17 08:23:00,89.772,89.783,89.752,89.759,276700000.0
2006-10-17 08:24:00,89.776,89.797,89.763,89.789,222700001.0
2006-10-17 08:25:00,89.768,89.805,89.764,89.786,217799996.0
2006-10-17 08:26:00,89.777,89.791,89.759,89.771,169400000.0
2006-10-17 08:27:00,89.799,89.803,89.745,89.745,108000000.0
2006-10-17 08:28:00,89.762,89.801,89.762,89.785,350299995.0
2006-10-17 08:29:00,89.794,89.811,89.772,89.794,193100000.0
2006-10-17 08:30:00,89.756,89.796,89.745,89.767,223000003.0
2006-10-17 08:31:00,89.776,89.805,89.773,89.805,180699998.0
2006-10-17 08:32:00,89.799,89.822,89.788,89.81,223799998.0
2006-10-17 08:33:00,89.791,89.818,89.781,89.798,280299999.0
2006-10-17 08:34:00,89.791,89.806,89.769,89.769,186000000.0
2006-10-17 08:35:00,89.78,89.802,89.769,89.802,186299999.0
2006-10-17 08:36:00,89.797,89.797,89.759,89.764,90700001.0
2006-10-17 08:37:00,89.791,89.814,89.767,89.814,175999999.0
2006-10-17 08:38:00,89.82,89.84,89.799,89.814,168599999.0
2006-10-17 08:39:00,89.796,89.823,89.78,89.782,218800000.0
2006-10-17 08:40:00,89.793,89.832,89.786,89.796,196500001.0
2006-10-17 08:41:00,89.832,89.841,89.801,89.801,169700000.0
2006-10-17 08:42:00,89.83,89.839,89.81,89.817,217400001.0
2006-10-17 08:43:00,89.818,89.818,89.769,89.769,147199998.0
2006-10-17 08:44:00,89.772,89.796,89.77,89.793,164300000.0
2006-10-17 08:45:00,89.785,89.785,89.753,89.764,141700000.0
2006-10-17 08:46:00,89.761,89.782,89.734,89.75,125600000.0
2006-10-17 08:47:00,89.725,89.751,89.722,89.742,291700004.0
2006-10-17 08:48:00,89.725,89.742,89.709,89.724,203499998.0
2006-10-17 08:49:00,89.742,89.779,89.721,89.762,274399999.0
2006-10-17 08:50:00,89.781,89.781,89.724,89.724,99900000.0
2006-10-17 08:51:00,89.732,89.742,89.707,89.707,281900000.0
2006-10-17 08:52:00,89.704,89.727,89.687,89.702,166700001.0
2006-10-17 08:53:00,89.701,89.711,89.679,89.691,241199998.0
2006-10-17 08:54:00,89.725,89.738,89.695,89.738,236899999.0
2006-10-17 08:55:00,89.716,89.734,89.708,89.722,102700001.0
2006-10-17 08:56:00,89.73,89.732,89.706,89.709,157399997.0
2006-10-17 08:57:00,89.724,89.75,89.724,89.743,224499998.0
2006-10-17 08:58:00,89.718,89.785,89.718,89.785,120300001.0
2006-10-17 08:59:00,89.794,89.8,89.765,89.778,219299998.0
2006-10-17 09:00:00,89.786,89.786,89.764,89.768,206700001.0
2006-10-17 09:01:00,89.795,89.795,89.737,89.737,155100001.0
2006-10-17 09:02:00,89.772,89.772,89.742,89.744,211300000.0
2006-10-17 09:03:00,89.741,89.779,89.731,89.779,240699999.0
2006-10-17 09:04:00,89.72,89.756,89.72,89.742,233899997.0
2006-10-17 09:05:00,89.753,89.764,89.737,89.749,242799996.0
2006-10-17 09:06:00,89.744,89.767,89.734,89.758,131000000.0
2006-10-17 09:07:00,89.737,89.77,89.725,89.751,122999999.0
2006-10-17 09:08:00,89.772,89.782,89.743,89.756,141999999.0
2006-10-17 09:09:00,89.743,89.76,89.714,89.747,246600002.0
2006-10-17 09:10:00,89.723,89.76,89.706,89.747,135799998.0
2006-10-17 09:11:00,89.743,89.744,89.714,89.714,149199998.0
2006-10-17 09:12:00,89.705,89.723,89.69,89.707,79000000.0
2006-10-17 09:13:00,89.681,89.708,89.672,89.708,183000002.0
2006-10-17 09:14:00,89.719,89.726,89.692,89.692,111699999.0
2006-10-17 09:15:00,89.698,89.704,89.678,89.689,216900000.0
2006-10-17 09:16:00,89.674,89.698,89.655,89.667,240599996.0
2006-10-17 09:17:00,89.691,89.697,89.671,89.676,285799997.0
2006-10-17 09:18:00,89.683,89.691,89.648,89.691,156499999.0
2006-10-17 09:19:00,89.66,89.716,89.656,89.716,88199999.0
2006-10-17 09:20:00,89.741,89.741,89.702,89.706,161599999.0
2006-10-17 09:21:00,89.727,89.738,89.705,89.728,140999999.0
2006-10-17 09:22:00,89.728,89.749,89.713,89.734,204999998.0
2006-10-17 09:23:00,89.711,89.75,89.707,89.707,241499999.0
2006-10-17 09:24:00,89.712,89.737,89.685,89.699,215599998.0
2006-10-17 09:25:00,89.737,89.762,89.735,89.762,113199998.0
2006-10-17 09:26:00,89.738,89.769,89.738,89.754,224200000.0
2006-10-17 09:27:00,89.737,89.762,89.724,89.751,128899999.0
2006-10-17 09:28:00,89.724,89.762,89.724,89.76,132299999.0
2006-10-17 09:29:00,89.738,89.761,89.73,89.751,174799999.0
2006-10-17 09:30:00,89.741,89.762,89.709,89.725,187699998.0
2006-10-17 09:31:00,89.705,89.737,89.705,89.72,204399999.0
2006-10-17 09:32:00,89.731,89.765,89.722,89.765,189599997.0
2006-10-17 09:33:00,89.76,89.76,89.727,89.727,216099999.0
2006-10-17 09:34:00,89.74,89.767,89.699,89.754,178799998.0
2006-10-17 09:35:00,89.733,89.74,89.709,89.727,204799998.0
2006-10-17 09:36:00,89.717,89.738,89.717,89.735,157199997.0
2006-10-17 09:37:00,89.712,89.73,89.702,89.711,216199997.0
2006-10-17 09:38:00,89.723,89.723,89.694,89.704,185400002.0
2006-10-17 09:39:00,89.723,89.726,89.693,89.709,164999999.0
2006-10-17 09:40:00,89.695,89.73,89.695,89.726,142799998.0
2006-10-17 09:41:00,89.719,89.725,89.698,89.709,107600000.0
2006-10-17 09:42:00,89.724,89.738,89.705,89.725,313900001.0
2006-10-17 09:43:00,89.71,89.723,89.683,89.701,147400000.0
2006-10-17 09:44:00,89.696,89.714,89.674,89.688,228099997.0
2006-10-17 09:45:00,89.676,89.695,89.663,89.678,125200001.0
2006-10-17 09:46:00,89.665,89.702,89.662,89.693,271600003.0
2006-10-17 09:47:00,89.675,89.701,89.666,89.687,229400002.0
2006-10-17 09:48:00,89.687,89.711,89.673,89.686,153700001.0
2006-10-17 09:49:00,89.718,89.718,89.677,89.678,342700001.0
2006-10-17 09:50:00,89.719,89.719,89.687,89.702,366399993.0
2006-10-17 09:51:00,89.711,89.716,89.679,89.708,159899998.0
2006-10-17 09:52:00,89.684,89.71,89.679,89.71,208900002.0
2006-10-17 09:53:00,89.724,89.732,89.705,89.719,129300000.0
2006-10-17 09:54:00,89.727,89.73,89.699,89.716,207699999.0
2006-10-17 09:55:00,89.719,89.719,89.687,89.687,211399999.0
2006-10-17 09:56:00,89.709,89.71,89.668,89.689,150299998.0
2006-10-17 09:57:00,89.686,89.73,89.679,89.73,201599997.0
2006-10-17 09:58:00,89.728,89.735,89.697,89.72,287599997.0
2006-10-17 09:59:00,89.73,89.748,89.707,89.73,196200000.0
2006-10-17 10:00:00,89.727,89.763,89.727,89.749,202700000.0
2006-10-17 10:01:00,89.749,89.77,89.736,89.752,267799999.0
2006-10-17 10:02:00,89.76,89.782,89.75,89.764,141399998.0
2006-10-17 10:03:00,89.773,89.775,89.747,89.751,205900001.0
2006-10-17 10:04:00,89.764,89.776,89.746,89.762,153699998.0
2006-10-17 10:05:00,89.777,89.778,89.756,89.764,226600000.0
2006-10-17 10:06:00,89.709,89.794,89.709,89.786,283199996.0
2006-10-17 10:07:00,89.762,89.779,89.746,89.762,286200000.0
2006-10-17 10:08:00,89.768,89.768,89.732,89.732,174400000.0
2006-10-17 10:09:00,89.746,89.782,89.746,89.771,177399996.0
2006-10-17 10:10:00,89.759,89.774,89.742,89.755,196699998.0
2006-10-17 10:11:00,89.75,89.785,89.749,89.762,205699998.0
2006-10-17 10:12:00,89.735,89.756,89.722,89.734,169899999.0
2006-10-17 10:13:00,89.738,89.757,89.731,89.748,162999999.0
2006-10-17 10:14:00,89.728,89.757,89.727,89.757,208900000.0
2006-10-17 10:15:00,89.745,89.745,89.713,89.713,119400000.0
2006-10-17 10:16:00,89.69,89.743,89.69,89.74,223399999.0
2006-10-17 10:17:00,89.72,89.749,89.72,89.742,159700000.0
2006-10-17 10:18:00,89.738,89.757,89.719,89.738,215200000.0
2006-10-17 10:19:00,89.723,89.768,89.723,89.747,153400000.0
2006-10-17 10:20:00,89.739,89.77,89.731,89.742,262300000.0
2006-10-17 10:21:00,89.745,89.755,89.727,89.736,180600004.0
2006-10-17 10:22:00,89.717,89.735,89.694,89.717,300699998.0
2006-10-17 10:23:00,89.739,89.755,89.712,89.724,242800005.0
2006-10-17 10:24:00,89.721,89.743,89.708,89.743,185299999.0
2006-10-17 10:25:00,89.737,89.755,89.722,89.739,105599998.0
2006-10-17 10:26:00,89.734,89.756,89.729,89.749,92200000.0
2006-10-17 10:27:00,89.743,89.762,89.734,89.76,240899998.0
2006-10-17 10:28:00,89.746,89.767,89.727,89.755,248399999.0
2006-10-17 10:29:00,89.755,89.759,89.738,89.747,280399996.0
2006-10-17 10:30:00,89.721,89.741,89.709,89.733,163599999.0
2006-10-17 10:31:00,89.745,89.745,89.689,89.697,211500002.0
2006-10-17 10:32:00,89.707,89.735,89.701,89.735,133699999.0
2006-10-17 10:33:00,89.738,89.744,89.706,89.706,290900001.0
2006-10-17 10:34:00,89.725,89.729,89.667,89.667,249600001.0
2006-10-17 10:35:00,89.686,89.696,89.65,89.678,135800001.0
2006-10-17 10:36:00,89.712,89.732,89.702,89.703,275299998.0
2006-10-17 10:37:00,89.706,89.722,89.69,89.691,219400000.0
2006-10-17 10:38:00,89.702,89.723,89.683,89.698,212199998.0
2006-10-17 10:39:00,89.682,89.708,89.669,89.679,241399999.0
2006-10-17 10:40:00,89.679,89.69,89.656,89.656,122700000.0
2006-10-17 10:41:00,89.652,89.652,89.58,89.581,256100001.0
2006-10-17 10:42:00,89.607,89.612,89.573,89.573,256399998.0
2006-10-17 10:43:00,89.558,89.589,89.542,89.556,234399995.0
2006-10-17 10:44:00,89.556,89.579,89.541,89.549,283100000.0
2006-10-17 10:45:00,89.558,89.59,89.551,89.562,146699999.0
2006-10-17 10:46:00,89.551,89.577,89.538,89.555,125100000.0
2006-10-17 10:47:00,89.546,89.568,89.542,89.561,220100004.0
2006-10-17 10:48:00,89.541,89.556,89.516,89.535,317099997.0
2006-10-17 10:49:00,89.542,89.567,89.53,89.567,156699998.0
2006-10-17 10:50:00,89.575,89.588,89.546,89.588,236899998.0
2006-10-17 10:51:00,89.58,89.599,89.559,89.571,220699998.0
2006-10-17 10:52:00,89.587,89.587,89.549,89.559,268900000.0
2006-10-17 10:53:00,89.572,89.608,89.572,89.599,197800000.0
2006-10-17 10:54:00,89.581,89.602,89.575,89.597,245099997.0
2006-10-17 10:55:00,89.58,89.597,89.566,89.58,221599997.0
2006-10-17 10:56:00,89.581,89.602,89.573,89.601,229100000.0
2006-10-17 10:57:00,89.572,89.609,89.572,89.603,171400000.0
2006-10-17 10:58:00,89.598,89.615,89.585,89.59,200300001.0
2006-10-17 10:59:00,89.579,89.605,89.576,89.603,241199999.0
2006-10-17 11:00:00,89.586,89.599,89.55,89.57,225300000.0
2006-10-17 11:01:00,89.56,89.573,89.545,89.562,196799996.0
2006-10-17 11:02:00,89.566,89.597,89.549,89.583,253800002.0
2006-10-17 11:03:00,89.583,89.608,89.566,89.573,240799999.0
2006-10-17 11:04:00,89.565,89.589,89.565,89.585,183999998.0
2006-10-17 11:05:00,89.573,89.599,89.571,89.595,178899998.0
2006-10-17 11:06:00,89.582,89.606,89.563,89.587,124099998.0
2006-10-17 11:07:00,89.613,89.616,89.573,89.573,339500003.0
2006-10-17 11:08:00,89.572,89.577,89.537,89.548,225899999.0
2006-10-17 11:09:00,89.558,89.572,89.544,89.568,144600001.0
2006-10-17 11:10:00,89.546,89.573,89.546,89.565,220000005.0
2006-10-17 11:11:00,89.56,89.597,89.56,89.597,119200001.0
2006-10-17 11:12:00,89.606,89.613,89.587,89.594,261300002.0
2006-10-17 11:13:00,89.587,89.601,89.575,89.59,244799999.0
2006-10-17 11:14:00,89.569,89.589,89.552,89.573,197099997.0
2006-10-17 11:15:00,89.57,89.576,89.542,89.565,215499999.0
2006-10-17 11:16:00,89.538,89.538,89.492,89.497,103299998.0
2006-10-17 11:17:00,89.508,89.508,89.477,89.488,164199997.0
2006-10-17 11:18:00,89.462,89.499,89.456,89.472,196899997.0
2006-10-17 11:19:00,89.456,89.48,89.452,89.471,247800000.0
2006-10-17 11:20:00,89.468,89.499,89.453,89.499,191100001.0
2006-10-17 11:21:00,89.496,89.501,89.472,89.488,123499999.0
2006-10-17 11:22:00,89.489,89.5,89.47,89.477,260699999.0
2006-10-17 11:23:00,89.502,89.513,89.479,89.513,111600001.0
2006-10-17 11:24:00,89.5,89.518,89.493,89.502,347300001.0
2006-10-17 11:25:00,89.512,89.512,89.485,89.495,202699999.0
2006-10-17 11:26:00,89.486,89.518,89.478,89.516,123500002.0
2006-10-17 11:27:00,89.519,89.521,89.49,89.5,288299995.0
2006-10-17 11:28:00,89.502,89.519,89.482,89.485,247700002.0
2006-10-17 11:29:00,89.514,89.518,89.496,89.515,151899999.0
2006-10-17 11:30:00,89.492,89.509,89.458,89.507,177000000.0
2006-10-17 11:31:00,89.486,89.524,89.481,89.524,246400001.0
2006-10-17 11:32:00,89.479,89.52,89.479,89.515,284399999.0
2006-10-17 11:33:00,89.5,89.522,89.493,89.51,231300001.0
2006-10-17 11:34:00,89.516,89.516,89.478,89.48,170699997.0
2006-10-17 11:35:00,89.472,89.489,89.454,89.474,230099997.0
2006-10-17 11:36:00,89.478,89.478,89.44,89.459,310100000.0
2006-10-17 11:37:00,89.474,89.487,89.462,89.475,200100004.0
2006-10-17 11:38:00,89.459,89.482,89.447,89.473,313199998.0
2006-10-17 11:39:00,89.47,89.475,89.454,89.46,154000000.0
2006-10-17 11:40:00,89.478,89.497,89.454,89.486,318599999.0
2006-10-17 11:41:00,89.454,89.49,89.454,89.475,201100001.0
2006-10-17 11:42:00,89.441,89.485,89.432,89.447,314200001.0
2006-10-17 11:43:00,89.477,89.486,89.441,89.449,203599999.0
2006-10-17 11:44:00,89.458,89.482,89.449,89.473,226900006.0
2006-10-17 11:45:00,89.469,89.47,89.436,89.453,264800000.0
2006-10-17 11:46:00,89.437,89.464,89.434,89.455,275699996.0
2006-10-17 11:47:00,89.448,89.466,89.433,89.433,175700001.0
2006-10-17 11:48:00,89.464,89.477,89.436,89.46,143600000.0
2006-10-17 11:49:00,89.453,89.478,89.45,89.47,220700000.0
2006-10-17 11:50:00,89.448,89.473,89.442,89.457,171199998.0
2006-10-17 11:51:00,89.454,89.466,89.436,89.457,334399998.0
2006-10-17 11:52:00,89.43,89.46,89.423,89.457,381299999.0
2006-10-17 11:53:00,89.455,89.483,89.451,89.47,249499998.0
2006-10-17 11:54:00,89.463,89.49,89.433,89.454,201299999.0
2006-10-17 11:55:00,89.442,89.46,89.426,89.441,214499998.0
2006-10-17 11:56:00,89.423,89.444,89.413,89.433,216300002.0
2006-10-17 11:57:00,89.44,89.458,89.436,89.452,222200002.0
2006-10-17 11:58:00,89.438,89.456,89.431,89.446,225499995.0
2006-10-17 11:59:00,89.436,89.463,89.436,89.455,287400003.0
2006-10-17 12:00:00,89.443,89.462,89.429,89.456,192700002.0
2006-10-17 12:01:00,89.448,89.457,89.432,89.439,132000002.0
2006-10-17 12:02:00,89.426,89.482,89.424,89.463,231100001.0
2006-10-17 12:03:00,89.462,89.49,89.452,89.49,187100001.0
2006-10-17 12:04:00,89.472,89.501,89.472,89.501,204300001.0
2006-10-17 12:05:00,89.492,89.509,89.461,89.474,154599999.0
2006-10-17 12:06:00,89.491,89.491,89.457,89.481,115500000.0
2006-10-17 12:07:00,89.468,89.484,89.41,89.467,210800001.0
2006-10-17 12:08:00,89.47,89.484,89.45,89.455,112499998.0
2006-10-17 12:09:00,89.462,89.477,89.438,89.458,57900000.0
2006-10-17 12:10:00,89.441,89.501,89.441,89.472,211099998.0
2006-10-17 12:11:00,89.455,89.482,89.443,89.464,141399999.0
2006-10-17 12:12:00,89.475,89.483,89.449,89.449,291099998.0
2006-10-17 12:13:00,89.458,89.494,89.458,89.483,118900001.0
2006-10-17 12:14:00,89.482,89.489,89.454,89.455,293000002.0
2006-10-17 12:15:00,89.485,89.486,89.453,89.48,175799998.0
2006-10-17 12:16:00,89.442,89.488,89.442,89.478,152099997.0
2006-10-17 12:17:00,89.453,89.487,89.445,89.481,195099999.0
2006-10-17 12:18:00,89.484,89.515,89.476,89.494,267000000.0
2006-10-17 12:19:00,89.501,89.51,89.45,89.45,245500001.0
2006-10-17 12:20:00,89.459,89.459,89.424,89.445,231699999.0
2006-10-17 12:21:00,89.418,89.466,89.418,89.453,273700001.0
2006-10-17 12:22:00,89.452,89.457,89.429,89.437,129099999.0
2006-10-17 12:23:00,89.459,89.472,89.441,89.469,209500001.0
2006-10-17 12:24:00,89.456,89.468,89.437,89.457,256800003.0
2006-10-17 12:25:00,89.445,89.468,89.434,89.465,200100000.0
2006-10-17 12:26:00,89.446,89.465,89.432,89.465,139100000.0
2006-10-17 12:27:00,89.464,89.474,89.437,89.458,181700000.0
2006-10-17 12:28:00,89.443,89.476,89.44,89.459,203999997.0
2006-10-17 12:29:00,89.458,89.481,89.433,89.481,196299999.0
2006-10-17 12:30:00,89.435,89.462,89.429,89.45,237099999.0
2006-10-17 12:31:00,89.461,89.461,89.415,89.44,133600000.0
2006-10-17 12:32:00,89.396,89.439,89.396,89.413,282700000.0
2006-10-17 12:33:00,89.418,89.431,89.394,89.394,249199997.0
2006-10-17 12:34:00,89.429,89.444,89.409,89.443,244100002.0
2006-10-17 12:35:00,89.448,89.452,89.432,89.432,131999998.0
2006-10-17 12:36:00,89.45,89.467,89.421,89.467,180500000.0
2006-10-17 12:37:00,89.45,89.466,89.436,89.459,243899997.0
2006-10-17 12:38:00,89.442,89.46,89.423,89.447,172900001.0
2006-10-17 12:39:00,89.447,89.465,89.438,89.465,148899998.0
2006-10-17 12:40:00,89.451,89.494,89.44,89.481,166800002.0
2006-10-17 12:41:00,89.49,89.49,89.44,89.44,198199998.0
2006-10-17 12:42:00,89.457,89.471,89.443,89.45,220500001.0
2006-10-17 12:43:00,89.448,89.468,89.428,89.45,161500000.0
2006-10-17 12:44:00,89.434,89.473,89.434,89.463,192099999.0
2006-10-17 12:45:00,89.477,89.49,89.452,89.458,215400004.0
2006-10-17 12:46:00,89.471,89.486,89.448,89.469,259100001.0
2006-10-17 12:47:00,89.478,89.478,89.408,89.449,213299998.0
2006-10-17 12:48:00,89.448,89.481,89.44,89.479,169299998.0
2006-10-17 12:49:00,89.456,89.476,89.429,89.461,312699998.0
2006-10-17 12:50:00,89.475,89.495,89.465,89.492,162799998.0
2006-10-17 12:51:00,89.492,89.492,89.461,89.477,165300000.0
2006-10-17 12:52:00,89.479,89.48,89.449,89.462,237799998.0
2006-10-17 12:53:00,89.431,89.475,89.405,89.42,256299993.0
2006-10-17 12:54:00,89.44,89.441,89.413,89.416,107200001.0
2006-10-17 12:55:00,89.43,89.448,89.405,89.437,246800000.0
2006-10-17 12:56:00,89.42,89.443,89.416,89.443,167800000.0
2006-10-17 12:57:00,89.433,89.446,89.413,89.43,173800001.0
2006-10-17 12:58:00,89.432,89.472,89.413,89.454,131199998.0
2006-10-17 12:59:00,89.429,89.451,89.412,89.422,152000001.0
2006-10-17 13:00:00,89.442,89.445,89.417,89.424,331099996.0
2006-10-17 13:01:00,89.428,89.445,89.401,89.43,163000001.0
2006-10-17 13:02:00,89.431,89.451,89.422,89.438,225400000.0
2006-10-17 13:03:00,89.432,89.455,89.405,89.435,194999999.0
2006-10-17 13:04:00,89.442,89.457,89.414,89.443,262399999.0
2006-10-17 13:05:00,89.414,89.446,89.408,89.438,177200001.0
2006-10-17 13:06:00,89.442,89.452,89.422,89.432,283500001.0
2006-10-17 13:07:00,89.438,89.438,89.387,89.387,146300003.0
2006-10-17 13:08:00,89.415,89.443,89.4,89.427,222700002.0
2006-10-17 13:09:00,89.411,89.453,89.408,89.423,318800001.0
2006-10-17 13:10:00,89.433,89.445,89.409,89.424,164999996.0
2006-10-17 13:11:00,89.426,89.446,89.42,89.44,186699999.0
2006-10-17 13:12:00,89.412,89.453,89.396,89.453,146800000.0
2006-10-17 13:13:00,89.456,89.469,89.426,89.451,235900000.0
2006-10-17 13:14:00,89.446,89.463,89.422,89.455,280699999.0
2006-10-17 13:15:00,89.43,89.452,89.425,89.445,264399999.0
2006-10-17 13:16:00,89.417,89.446,89.406,89.446,229100003.0
2006-10-17 13:17:00,89.416,89.443,89.408,89.443,161300000.0
2006-10-17 13:18:00,89.44,89.455,89.421,89.441,122800001.0
2006-10-17 13:19:00,89.425,89.448,89.417,89.433,235900000.0
2006-10-17 13:20:00,89.434,89.441,89.412,89.416,296800002.0
2006-10-17 13:21:00,89.45,89.459,89.424,89.436,271699995.0
2006-10-17 13:22:00,89.446,89.467,89.429,89.45,157200000.0
2006-10-17 13:23:00,89.444,89.46,89.433,89.441,186800000.0
2006-10-17 13:24:00,89.443,89.468,89.42,89.468,342400001.0
2006-10-17 13:25:00,89.461,89.493,89.456,89.487,126399998.0
2006-10-17 13:26:00,89.495,89.495,89.461,89.475,168399999.0
2006-10-17 13:27:00,89.498,89.498,89.459,89.466,248900003.0
2006-10-17 13:28:00,89.485,89.506,89.471,89.474,116000002.0
2006-10-17 13:29:00,89.489,89.489,89.463,89.474,149700000.0
2006-10-17 13:30:00,89.447,89.478,89.431,89.458,158699996.0
2006-10-17 13:31:00,89.475,89.479,89.445,89.456,226500001.0
2006-10-17 13:32:00,89.491,89.491,89.455,89.455,118299998.0
2006-10-17 13:33:00,89.454,89.489,89.454,89.475,231999996.0
2006-10-17 13:34:00,89.43,89.483,89.43,89.476,185699998.0
2006-10-17 13:35:00,89.465,89.465,89.433,89.446,242900000.0
2006-10-17 13:36:00,89.45,89.467,89.43,89.433,332399998.0
2006-10-17 13:37:00,89.46,89.467,89.435,89.458,205700001.0
2006-10-17 13:38:00,89.459,89.461,89.433,89.435,177400001.0
2006-10-17 13:39:00,89.473,89.481,89.443,89.461,163799999.0
2006-10-17 13:40:00,89.468,89.496,89.444,89.496,180300002.0
2006-10-17 13:41:00,89.478,89.478,89.428,89.432,193900000.0
2006-10-17 13:42:00,89.463,89.469,89.439,89.439,254499996.0
2006-10-17 13:43:00,89.456,89.478,89.435,89.445,170499998.0
2006-10-17 13:44:00,89.451,89.477,89.449,89.46,219200001.0
2006-10-17 13:45:00,89.429,89.457,89.403,89.457,320299998.0
2006-10-17 13:46:00,89.423,89.453,89.416,89.453,163499997.0
2006-10-17 13:47:00,89.445,89.458,89.431,89.44,200999995.0
2006-10-17 13:48:00,89.443,89.458,89.424,89.444,156000000.0
2006-10-17 13:49:00,89.414,89.436,89.408,89.436,218300001.0
2006-10-17 13:50:00,89.432,89.443,89.416,89.42,185999996.0
2006-10-17 13:51:00,89.421,89.421,89.391,89.397,127399999.0
2006-10-17 13:52:00,89.383,89.411,89.37,89.403,345399994.0
2006-10-17 13:53:00,89.419,89.424,89.384,89.412,219299998.0
2006-10-17 13:54:00,89.424,89.431,89.396,89.396,242999996.0
2006-10-17 13:55:00,89.401,89.41,89.384,89.387,333300003.0
2006-10-17 13:56:00,89.407,89.412,89.374,89.374,194899999.0
2006-10-17 13:57:00,89.367,89.404,89.367,89.393,134800000.0
2006-10-17 13:58:00,89.412,89.412,89.378,89.386,174400001.0
2006-10-17 13:59:00,89.394,89.407,89.378,89.405,243999999.0
2006-10-17 14:00:00,89.395,89.404,89.378,89.391,165099997.0
2006-10-17 14:01:00,89.365,89.415,89.36,89.415,191499999.0
2006-10-17 14:02:00,89.365,89.404,89.341,89.379,180099996.0
2006-10-17 14:03:00,89.399,89.425,89.399,89.425,112200000.0
2006-10-17 14:04:00,89.43,89.43,89.4,89.414,198600000.0
2006-10-17 14:05:00,89.407,89.439,89.405,89.406,352200001.0
2006-10-17 14:06:00,89.384,89.439,89.382,89.389,184899998.0
2006-10-17 14:07:00,89.381,89.408,89.376,89.408,237000004.0
2006-10-17 14:08:00,89.406,89.413,89.386,89.391,251100004.0
2006-10-17 14:09:00,89.407,89.413,89.378,89.389,134700001.0
2006-10-17 14:10:00,89.395,89.417,89.39,89.417,124900001.0
2006-10-17 14:11:00,89.425,89.444,89.417,89.44,128400000.0
2006-10-17 14:12:00,89.452,89.459,89.417,89.424,249499998.0
2006-10-17 14:13:00,89.439,89.444,89.415,89.422,193499999.0
2006-10-17 14:14:00,89.405,89.438,89.398,89.423,80300000.0
2006-10-17 14:15:00,89.427,89.446,89.399,89.431,344599996.0
2006-10-17 14:16:00,89.424,89.443,89.401,89.408,294099997.0
2006-10-17 14:17:00,89.432,89.435,89.407,89.409,183900002.0
2006-10-17 14:18:00,89.404,89.429,89.391,89.403,200400001.0
2006-10-17 14:19:00,89.406,89.44,89.393,89.423,321300001.0
2006-10-17 14:20:00,89.412,89.435,89.405,89.433,104000000.0
2006-10-17 14:21:00,89.427,89.454,89.416,89.447,154000001.0
2006-10-17 14:22:00,89.429,89.447,89.416,89.434,189599998.0
2006-10-17 14:23:00,89.418,89.453,89.418,89.453,180999998.0
2006-10-17 14:24:00,89.429,89.452,89.411,89.44,188199999.0
2006-10-17 14:25:00,89.432,89.455,89.414,89.428,276900000.0
2006-10-17 14:26:00,89.432,89.453,89.424,89.445,221100001.0
2006-10-17 14:27:00,89.441,89.448,89.421,89.421,143699999.0
2006-10-17 14:28:00,89.434,89.45,89.406,89.426,160300001.0
2006-10-17 14:29:00,89.424,89.441,89.36,89.37,150499999.0
2006-10-17 14:30:00,89.38,89.442,89.38,89.432,213200002.0
2006-10-17 14:31:00,89.411,89.411,89.383,89.391,148699999.0
2006-10-17 14:32:00,89.417,89.417,89.386,89.402,238299999.0
2006-10-17 14:33:00,89.393,89.424,89.383,89.4,203599999.0
2006-10-17 14:34:00,89.384,89.419,89.372,89.419,235499999.0
2006-10-17 14:35:00,89.408,89.442,89.408,89.431,154099999.0
2006-10-17 14:36:00,89.434,89.454,89.411,89.454,195600002.0
2006-10-17 14:37:00,89.44,89.458,89.427,89.458,234199996.0
2006-10-17 14:38:00,89.459,89.459,89.417,89.417,170799999.0
2006-10-17 14:39:00,89.445,89.464,89.439,89.448,230300000.0
2006-10-17 14:40:00,89.453,89.473,89.438,89.473,188900000.0
2006-10-17 14:41:00,89.445,89.48,89.407,89.45,95300002.0
2006-10-17 14:42:00,89.421,89.458,89.382,89.439,171399999.0
2006-10-17 14:43:00,89.432,89.444,89.386,89.394,120999998.0
2006-10-17 14:44:00,89.405,89.405,89.365,89.379,257800000.0
2006-10-17 14:45:00,89.377,89.425,89.377,89.4,264000002.0
2006-10-17 14:46:00,89.391,89.42,89.373,89.399,200399999.0
2006-10-17 14:47:00,89.412,89.444,89.409,89.442,272700000.0
2006-10-17 14:48:00,89.41,89.431,89.407,89.429,85800000.0
2006-10-17 14:49:00,89.428,89.44,89.416,89.422,141700001.0
2006-10-17 14:50:00,89.418,89.433,89.406,89.433,107399999.0
2006-10-17 14:51:00,89.424,89.424,89.379,89.381,156900002.0
2006-10-17 14:52:00,89.39,89.405,89.381,89.404,187700001.0
2006-10-17 14:53:00,89.407,89.422,89.376,89.405,151699999.0
2006-10-17 14:54:00,89.417,89.433,89.403,89.427,244799999.0
2006-10-17 14:55:00,89.439,89.442,89.414,89.425,239400001.0
2006-10-17 14:56:00,89.44,89.472,89.426,89.426,121300001.0
2006-10-17 14:57:00,89.44,89.452,89.421,89.439,104400000.0
2006-10-17 14:58:00,89.433,89.465,89.433,89.457,85900001.0
2006-10-17 14:59:00,89.419,89.446,89.383,89.399,242399999.0
2006-10-17 15:00:00,89.36,89.475,89.338,89.437,145800000.0
2006-10-17 15:01:00,89.443,89.468,89.441,89.463,323200001.0
2006-10-17 15:02:00,89.454,89.483,89.442,89.481,143900001.0
2006-10-17 15:03:00,89.468,89.47,89.444,89.448,190699999.0
2006-10-17 15:04:00,89.446,89.466,89.42,89.431,121499999.0
2006-10-17 15:05:00,89.432,89.432,89.392,89.41,274300004.0
2006-10-17 15:06:00,89.413,89.427,89.392,89.408,238200003.0
2006-10-17 15:07:00,89.413,89.427,89.342,89.405,231800002.0
2006-10-17 15:08:00,89.432,89.439,89.4,89.418,208500000.0
2006-10-17 15:09:00,89.44,89.444,89.407,89.407,359999998.0
2006-10-17 15:10:00,89.413,89.445,89.402,89.44,231399998.0
2006-10-17 15:11:00,89.401,89.427,89.382,89.427,102200000.0
2006-10-17 15:12:00,89.424,89.467,89.424,89.446,235600001.0
2006-10-17 15:13:00,89.428,89.444,89.415,89.435,288700001.0
2006-10-17 15:14:00,89.431,89.451,89.408,89.421,197800000.0
2006-10-17 15:15:00,89.428,89.439,89.405,89.418,260099998.0
2006-10-17 15:16:00,89.424,89.439,89.403,89.415,181199999.0
2006-10-17 15:17:00,89.44,89.446,89.415,89.436,142899999.0
2006-10-17 15:18:00,89.43,89.438,89.405,89.412,229599999.0
2006-10-17 15:19:00,89.405,89.422,89.388,89.406,336999999.0
2006-10-17 15:20:00,89.425,89.449,89.408,89.432,118999998.0
2006-10-17 15:21:00,89.443,89.465,89.426,89.45,145600000.0
2006-10-17 15:22:00,89.467,89.477,89.445,89.477,230600000.0
2006-10-17 15:23:00,89.447,89.474,89.442,89.452,192000001.0
2006-10-17 15:24:00,89.443,89.462,89.431,89.453,221499998.0
2006-10-17 15:25:00,89.444,89.444,89.403,89.409,95100001.0
2006-10-17 15:26:00,89.432,89.445,89.413,89.422,379699993.0
2006-10-17 15:27:00,89.414,89.454,89.4,89.419,182600000.0
2006-10-17 15:28:00,89.446,89.453,89.428,89.436,161599998.0
2006-10-17 15:29:00,89.453,89.468,89.439,89.457,253500000.0
2006-10-17 15:30:00,89.452,89.459,89.437,89.447,169999997.0
2006-10-17 15:31:00,89.438,89.457,89.422,89.434,145100000.0
2006-10-17 15:32:00,89.409,89.444,89.409,89.437,150000001.0
2006-10-17 15:33:00,89.424,89.448,89.407,89.418,186899998.0
2006-10-17 15:34:00,89.412,89.429,89.406,89.428,205400000.0
2006-10-17 15:35:00,89.411,89.435,89.393,89.415,309200002.0
2006-10-17 15:36:00,89.425,89.427,89.399,89.403,121400000.0
2006-10-17 15:37:00,89.422,89.443,89.418,89.433,162700001.0
2006-10-17 15:38:00,89.434,89.449,89.419,89.445,204199997.0
2006-10-17 15:39:00,89.408,89.444,89.408,89.44,155499997.0
2006-10-17 15:40:00,89.435,89.435,89.327,89.391,193799997.0
2006-10-17 15:41:00,89.404,89.436,89.404,89.43,178100000.0
2006-10-17 15:42:00,89.423,89.449,89.419,89.431,144000000.0
2006-10-17 15:43:00,89.414,89.437,89.395,89.415,271299998.0
2006-10-17 15:44:00,89.431,89.437,89.345,89.361,131499998.0
2006-10-17 15:45:00,89.404,89.422,89.367,89.388,216600002.0
2006-10-17 15:46:00,89.391,89.4,89.372,89.381,190599999.0
2006-10-17 15:47:00,89.38,89.406,89.361,89.406,280099999.0
2006-10-17 15:48:00,89.378,89.414,89.375,89.406,145799998.0
2006-10-17 15:49:00,89.393,89.403,89.367,89.367,238000000.0
2006-10-17 15:50:00,89.389,89.409,89.381,89.384,156799998.0
2006-10-17 15:51:00,89.387,89.407,89.369,89.382,218800000.0
2006-10-17 15:52:00,89.394,89.394,89.356,89.364,284600004.0
2006-10-17 15:53:00,89.357,89.389,89.348,89.384,119400000.0
2006-10-17 15:54:00,89.353,89.387,89.351,89.383,210700002.0
2006-10-17 15:55:00,89.364,89.387,89.36,89.374,226400001.0
2006-10-17 15:56:00,89.354,89.371,89.34,89.354,140999998.0
2006-10-17 15:57:00,89.372,89.372,89.337,89.339,208600004.0
2006-10-17 15:58:00,89.322,89.369,89.322,89.362,155900002.0
2006-10-17 15:59:00,89.35,89.372,89.33,89.351,217699999.0
2006-10-17 16:00:00,89.347,89.381,89.347,89.375,273400002.0
2006-10-17 16:01:00,89.365,89.365,89.335,89.34,157499998.0
2006-10-17 16:02:00,89.347,89.368,89.33,89.349,224699996.0
2006-10-17 16:03:00,89.333,89.363,89.295,89.336,150099998.0
2006-10-17 16:04:00,89.358,89.373,89.333,89.351,120200000.0
2006-10-17 16:05:00,89.352,89.389,89.352,89.387,238100000.0
2006-10-17 16:06:00,89.378,89.387,89.359,89.363,85400000.0
2006-10-17 16:07:00,89.384,89.385,89.351,89.358,140999999.0
2006-10-17 16:08:00,89.367,89.388,89.353,89.365,120699999.0
2006-10-17 16:09:00,89.384,89.393,89.36,89.372,238000002.0
2006-10-17 16:10:00,89.369,89.39,89.354,89.356,121999999.0
2006-10-17 16:11:00,89.348,89.371,89.334,89.344,174000001.0
2006-10-17 16:12:00,89.343,89.366,89.34,89.366,128699999.0
2006-10-17 16:13:00,89.358,89.385,89.342,89.368,240200001.0
2006-10-17 16:14:00,89.339,89.387,89.321,89.363,220300001.0
2006-10-17 16:15:00,89.372,89.399,89.372,89.399,272299994.0
2006-10-17 16:16:00,89.377,89.401,89.366,89.366,198799999.0
2006-10-17 16:17:00,89.36,89.381,89.35,89.37,198099999.0
2006-10-17 16:18:00,89.364,89.384,89.34,89.384,227399999.0
2006-10-17 16:19:00,89.386,89.393,89.36,89.393,182099998.0
2006-10-17 16:20:00,89.376,89.416,89.376,89.416,221199998.0
2006-10-17 16:21:00,89.396,89.414,89.379,89.398,164100002.0
2006-10-17 16:22:00,89.39,89.406,89.379,89.394,202800001.0
2006-10-17 16:23:00,89.394,89.407,89.381,89.403,227899996.0
2006-10-17 16:24:00,89.382,89.412,89.382,89.392,147500002.0
2006-10-17 16:25:00,89.396,89.424,89.388,89.414,189999998.0
2006-10-17 16:26:00,89.407,89.426,89.391,89.418,170099999.0
2006-10-17 16:27:00,89.413,89.427,89.393,89.412,292799998.0
2006-10-17 16:28:00,89.421,89.445,89.406,89.433,106900000.0
2006-10-17 16:29:00,89.416,89.454,89.414,89.448,138399997.0
2006-10-17 16:30:00,89.423,89.452,89.415,89.449,220299998.0
2006-10-17 16:31:00,89.452,89.455,89.428,89.434,126300000.0
2006-10-17 16:32:00,89.445,89.461,89.425,89.449,166599999.0
2006-10-17 16:33:00,89.427,89.451,89.425,89.447,204700000.0
2006-10-17 16:34:00,89.426,89.441,89.409,89.426,120300001.0
2006-10-17 16:35:00,89.411,89.432,89.398,89.398,228200001.0
2006-10-17 16:36:00,89.421,89.424,89.389,89.389,194200000.0
2006-10-17 16:37:00,89.41,89.42,89.387,89.403,221100001.0
2006-10-17 16:38:00,89.396,89.424,89.393,89.424,152299997.0
2006-10-17 16:39:00,89.402,89.417,89.373,89.393,261099999.0
2006-10-17 16:40:00,89.371,89.395,89.354,89.395,303399997.0
2006-10-17 16:41:00,89.403,89.413,89.383,89.401,141200001.0
2006-10-17 16:42:00,89.421,89.423,89.397,89.397,254500000.0
2006-10-17 16:43:00,89.405,89.405,89.367,89.389,259600001.0
2006-10-17 16:44:00,89.375,89.375,89.346,89.346,105999999.0
2006-10-17 16:45:00,89.355,89.377,89.342,89.353,254000002.0
2006-10-17 16:46:00,89.357,89.381,89.354,89.376,174500001.0
2006-10-17 16:47:00,89.36,89.38,89.356,89.368,169799999.0
2006-10-17 16:48:00,89.372,89.372,89.329,89.329,173400000.0
2006-10-17 16:49:00,89.347,89.377,89.342,89.368,268300000.0
2006-10-17 16:50:00,89.352,89.354,89.319,89.321,243500002.0
2006-10-17 16:51:00,89.31,89.352,89.307,89.352,171299997.0
2006-10-17 16:52:00,89.334,89.362,89.323,89.338,181100002.0
2006-10-17 16:53:00,89.317,89.318,89.291,89.297,270400002.0
2006-10-17 16:54:00,89.29,89.34,89.29,89.34,164300000.0
2006-10-17 16:55:00,89.34,89.353,89.323,89.328,118600002.0
2006-10-17 16:56:00,89.344,89.36,89.327,89.36,147699999.0
2006-10-17 16:57:00,89.354,89.363,89.331,89.344,272900000.0
2006-10-17 16:58:00,89.32,89.37,89.297,89.344,157599999.0
2006-10-17 16:59:00,89.361,89.389,89.353,89.363,210899998.0
2006-10-17 17:00:00,89.38,89.38,89.353,89.354,192699997.0
2006-10-17 17:01:00,89.366,89.385,89.345,89.345,153200000.0
2006-10-17 17:02:00,89.371,89.38,89.344,89.344,191600001.0
2006-10-17 17:03:00,89.364,89.367,89.318,89.331,265300000.0
2006-10-17 17:04:00,89.347,89.367,89.332,89.332,177800001.0
2006-10-17 17:05:00,89.32,89.359,89.32,89.359,136099998.0
2006-10-17 17:06:00,89.356,89.383,89.338,89.338,116300001.0
2006-10-17 17:07:00,89.363,89.396,89.351,89.396,127699999.0
2006-10-17 17:08:00,89.386,89.402,89.373,89.378,239400001.0
2006-10-17 17:09:00,89.363,89.382,89.344,89.344,151000001.0
2006-10-17 17:10:00,89.378,89.378,89.344,89.348,119300002.0
2006-10-17 17:11:00,89.342,89.375,89.335,89.365,217699999.0
2006-10-17 17:12:00,89.349,89.353,89.325,89.327,177199999.0
2006-10-17 17:13:00,89.318,89.345,89.313,89.337,134700001.0
2006-10-17 17:14:00,89.303,89.332,89.295,89.332,258600000.0
2006-10-17 17:15:00,89.294,89.343,89.288,89.334,325299999.0
2006-10-17 17:16:00,89.356,89.377,89.314,89.314,180100003.0
2006-10-17 17:17:00,89.308,89.33,89.299,89.3,125200000.0
2006-10-17 17:18:00,89.307,89.328,89.288,89.307,148199999.0
2006-10-17 17:19:00,89.29,89.308,89.271,89.28,163200000.0
2006-10-17 17:20:00,89.306,89.316,89.28,89.289,152300001.0
2006-10-17 17:21:00,89.302,89.347,89.291,89.347,245400001.0
2006-10-17 17:22:00,89.336,89.356,89.328,89.356,99100000.0
2006-10-17 17:23:00,89.338,89.373,89.33,89.373,210100001.0
2006-10-17 17:24:00,89.308,89.36,89.308,89.341,246800000.0
2006-10-17 17:25:00,89.336,89.375,89.335,89.375,284100001.0
2006-10-17 17:26:00,89.351,89.37,89.328,89.35,216500000.0
2006-10-17 17:27:00,89.35,89.368,89.336,89.352,55900000.0
2006-10-17 17:28:00,89.362,89.375,89.35,89.371,219800002.0
2006-10-17 17:29:00,89.351,89.393,89.35,89.393,269599998.0
2006-10-17 17:30:00,89.385,89.411,89.371,89.394,214400000.0
2006-10-17 17:31:00,89.363,89.394,89.355,89.38,109500000.0
2006-10-17 17:32:00,89.378,89.384,89.358,89.367,106999999.0
2006-10-17 17:33:00,89.354,89.374,89.33,89.357,219899999.0
2006-10-17 17:34:00,89.337,89.381,89.334,89.381,79200000.0
2006-10-17 17:35:00,89.364,89.385,89.352,89.385,156800001.0
2006-10-17 17:36:00,89.38,89.384,89.35,89.367,122500000.0
2006-10-17 17:37:00,89.349,89.38,89.34,89.38,153400000.0
2006-10-17 17:38:00,89.349,89.373,89.339,89.358,188200002.0
2006-10-17 17:39:00,89.378,89.387,89.36,89.363,174400000.0
2006-10-17 17:40:00,89.368,89.426,89.362,89.426,181200001.0
2006-10-17 17:41:00,89.437,89.453,89.412,89.437,248000001.0
2006-10-17 17:42:00,89.417,89.446,89.404,89.419,173900001.0
2006-10-17 17:43:00,89.401,89.433,89.383,89.422,274700003.0
2006-10-17 17:44:00,89.397,89.429,89.375,89.418,199600002.0
2006-10-17 17:45:00,89.384,89.416,89.384,89.416,285699999.0
2006-10-17 17:46:00,89.403,89.45,89.403,89.445,198300001.0
2006-10-17 17:47:00,89.444,89.472,89.432,89.463,131900001.0
2006-10-17 17:48:00,89.476,89.486,89.42,89.42,160300002.0
2006-10-17 17:49:00,89.4,89.422,89.389,89.418,168999999.0
2006-10-17 17:50:00,89.405,89.425,89.389,89.405,199899998.0
2006-10-17 17:51:00,89.381,89.401,89.367,89.382,250499999.0
2006-10-17 17:52:00,89.405,89.424,89.391,89.396,144399999.0
2006-10-17 17:53:00,89.405,89.424,89.391,89.416,190600000.0
2006-10-17 17:54:00,89.415,89.426,89.397,89.426,111500000.0
2006-10-17 17:55:00,89.424,89.424,89.389,89.398,188000000.0
2006-10-17 17:56:00,89.405,89.431,89.401,89.431,251599995.0
2006-10-17 17:57:00,89.417,89.417,89.391,89.395,179900000.0
2006-10-17 17:58:00,89.388,89.411,89.377,89.397,267299996.0
2006-10-17 17:59:00,89.403,89.431,89.403,89.416,262000001.0
2006-10-17 18:00:00,89.397,89.425,89.363,89.383,288999995.0
2006-10-17 18:01:00,89.4,89.418,89.381,89.39,1030100002.0
2006-10-17 18:02:00,89.415,89.432,89.395,89.417,1944999995.0
2006-10-17 18:04:00,89.411,89.44,89.391,89.43,1589399998.0
2006-10-17 18:05:00,89.42,89.449,89.408,89.433,2054700001.0
2006-10-17 18:06:00,89.404,89.437,89.402,89.423,1809699997.0
2006-10-17 18:08:00,89.406,89.428,89.384,89.408,2134799989.0
2006-10-17 18:09:00,89.399,89.444,89.396,89.424,1748299994.0
2006-10-17 18:10:00,89.398,89.437,89.392,89.415,1547699997.0
2006-10-17 18:11:00,89.42,89.427,89.386,89.405,836800000.0
2006-10-17 18:12:00,89.405,89.416,89.385,89.392,1054900000.0
2006-10-17 18:13:00,89.398,89.412,89.38,89.394,1487100000.0
2006-10-17 18:14:00,89.39,89.414,89.378,89.405,1637399993.0
2006-10-17 18:17:00,89.389,89.415,89.389,89.403,841999999.0
2006-10-17 18:18:00,89.403,89.424,89.376,89.411,1276699996.0
2006-10-17 18:19:00,89.4,89.437,89.376,89.421,1667200005.0
2006-10-17 18:20:00,89.397,89.427,89.386,89.403,1340099998.0
2006-10-17 18:21:00,89.415,89.442,89.41,89.423,1833399991.0
2006-10-17 18:22:00,89.438,89.45,89.407,89.425,1722099989.0
2006-10-17 18:24:00,89.431,89.431,89.384,89.407,1624900011.0
2006-10-17 18:26:00,89.41,89.438,89.397,89.403,1686599999.0
2006-10-17 18:27:00,89.42,89.428,89.403,89.42,1122199997.0
2006-10-17 18:28:00,89.418,89.439,89.404,89.431,1078199995.0
2006-10-17 18:29:00,89.423,89.444,89.411,89.43,1377899994.0
2006-10-17 18:30:00,89.405,89.435,89.402,89.415,749199997.0
2006-10-17 18:31:00,89.421,89.442,89.411,89.411,1125099997.0
2006-10-17 18:32:00,89.434,89.448,89.399,89.403,1727500001.0
2006-10-17 18:33:00,89.402,89.449,89.402,89.43,1915799995.0
2006-10-17 18:34:00,89.425,89.464,89.407,89.41,1688599989.0
2006-10-17 18:35:00,89.418,89.438,89.391,89.432,1489499996.0
2006-10-17 18:36:00,89.42,89.458,89.411,89.438,1410600002.0
2006-10-17 18:37:00,89.433,89.453,89.405,89.441,1011499997.0
2006-10-17 18:38:00,89.442,89.454,89.411,89.432,766700001.0
2006-10-17 18:39:00,89.426,89.453,89.415,89.423,359600001.0
2006-10-17 18:40:00,89.416,89.428,89.376,89.41,922900008.0
2006-10-17 18:41:00,89.409,89.422,89.372,89.4,757300004.0
2006-10-17 18:42:00,89.399,89.432,89.384,89.409,675299996.0
2006-10-17 18:43:00,89.414,89.438,89.402,89.438,1428099993.0
2006-10-17 18:44:00,89.44,89.455,89.416,89.426,795500001.0
2006-10-17 18:45:00,89.449,89.48,89.437,89.446,1000600001.0
2006-10-17 18:46:00,89.446,89.47,89.427,89.454,681799995.0
2006-10-17 18:47:00,89.441,89.464,89.416,89.457,513000008.0
2006-10-17 18:48:00,89.464,89.472,89.42,89.439,830100003.0
2006-10-17 18:49:00,89.438,89.469,89.429,89.437,954399994.0
2006-10-17 18:50:00,89.451,89.467,89.435,89.457,1145699986.0
2006-10-17 18:51:00,89.45,89.475,89.445,89.47,439199996.0
2006-10-17 18:52:00,89.468,89.476,89.434,89.447,841299999.0
2006-10-17 18:53:00,89.454,89.471,89.429,89.429,820899996.0
2006-10-17 18:54:00,89.461,89.472,89.415,89.472,952699998.0
2006-10-17 18:55:00,89.462,89.462,89.392,89.423,1025299987.0
2006-10-17 18:56:00,89.423,89.467,89.423,89.463,551999992.0
2006-10-17 18:57:00,89.437,89.48,89.437,89.478,401400000.0
2006-10-17 18:58:00,89.45,89.484,89.45,89.461,982099995.0
2006-10-17 18:59:00,89.466,89.482,89.443,89.459,910999997.0
2006-10-17 19:00:00,89.449,89.489,89.441,89.475,844999995.0
2006-10-17 19:01:00,89.456,89.483,89.434,89.468,441199997.0
2006-10-17 19:02:00,89.429,89.47,89.423,89.47,269500000.0
2006-10-17 19:03:00,89.456,89.479,89.437,89.447,722100005.0
2006-10-17 19:04:00,89.46,89.482,89.446,89.465,621999996.0
2006-10-17 19:05:00,89.445,89.474,89.445,89.463,478199999.0
2006-10-17 19:06:00,89.475,89.475,89.414,89.414,432800000.0
2006-10-17 19:07:00,89.455,89.472,89.432,89.445,832799996.0
2006-10-17 19:08:00,89.479,89.496,89.459,89.478,1018899998.0
2006-10-17 19:09:00,89.467,89.517,89.466,89.511,723599993.0
2006-10-17 19:10:00,89.502,89.506,89.46,89.46,676700000.0
2006-10-17 19:11:00,89.467,89.508,89.467,89.506,177899997.0
2006-10-17 19:12:00,89.481,89.506,89.456,89.475,311099999.0
2006-10-17 19:13:00,89.495,89.524,89.478,89.507,310699999.0
2006-10-17 19:14:00,89.5,89.536,89.492,89.525,518199999.0
2006-10-17 19:15:00,89.523,89.528,89.499,89.515,738300004.0
2006-10-17 19:16:00,89.518,89.523,89.488,89.496,299399997.0
2006-10-17 19:17:00,89.496,89.521,89.48,89.521,617700000.0
2006-10-17 19:18:00,89.525,89.525,89.487,89.487,447300002.0
2006-10-17 19:19:00,89.5,89.517,89.471,89.474,643500000.0
2006-10-17 19:20:00,89.51,89.52,89.482,89.482,317600001.0
2006-10-17 19:21:00,89.511,89.531,89.505,89.522,265400001.0
2006-10-17 19:22:00,89.502,89.537,89.457,89.515,372299995.0
2006-10-17 19:23:00,89.532,89.541,89.502,89.541,1726100009.0
2006-10-17 19:24:00,89.533,89.551,89.517,89.529,568899996.0
2006-10-17 19:25:00,89.555,89.559,89.501,89.501,977900000.0
2006-10-17 19:26:00,89.538,89.546,89.513,89.526,1235700009.0
2006-10-17 19:27:00,89.544,89.547,89.516,89.518,1087400003.0
2006-10-17 19:28:00,89.491,89.53,89.487,89.527,596100002.0
2006-10-17 19:29:00,89.523,89.525,89.493,89.494,617199997.0
2006-10-17 19:30:00,89.502,89.535,89.502,89.533,878799994.0
2006-10-17 19:31:00,89.53,89.533,89.504,89.512,519899998.0
2006-10-17 19:32:00,89.527,89.529,89.5,89.511,787900005.0
2006-10-17 19:33:00,89.52,89.546,89.516,89.537,603199999.0
2006-10-17 19:34:00,89.518,89.551,89.509,89.519,746300003.0
2006-10-17 19:35:00,89.512,89.538,89.496,89.506,718699992.0
2006-10-17 19:36:00,89.536,89.541,89.501,89.512,542499997.0
2006-10-17 19:37:00,89.503,89.525,89.484,89.518,274899996.0
2006-10-17 19:38:00,89.497,89.523,89.488,89.51,905999996.0
2006-10-17 19:39:00,89.483,89.542,89.483,89.507,958499998.0
2006-10-17 19:40:00,89.484,89.502,89.466,89.495,525800001.0
2006-10-17 19:41:00,89.486,89.504,89.459,89.484,873199995.0
2006-10-17 19:42:00,89.494,89.497,89.455,89.458,556399998.0
2006-10-17 19:43:00,89.477,89.509,89.471,89.504,399800000.0
2006-10-17 19:44:00,89.487,89.501,89.464,89.49,589899996.0
2006-10-17 19:45:00,89.49,89.503,89.467,89.484,544000001.0
2006-10-17 19:46:00,89.459,89.49,89.454,89.482,491500003.0
2006-10-17 19:47:00,89.451,89.497,89.451,89.492,273199997.0
2006-10-17 19:48:00,89.486,89.494,89.455,89.486,960700002.0
2006-10-17 19:49:00,89.47,89.501,89.434,89.451,807200005.0
2006-10-17 19:50:00,89.479,89.485,89.439,89.455,371500002.0
2006-10-17 19:51:00,89.452,89.478,89.449,89.475,272100001.0
2006-10-17 19:52:00,89.475,89.485,89.441,89.463,512599998.0
2006-10-17 19:53:00,89.479,89.486,89.462,89.469,679400004.0
2006-10-17 19:54:00,89.482,89.491,89.443,89.443,1028299990.0
2006-10-17 19:55:00,89.451,89.488,89.438,89.464,358699998.0
2006-10-17 19:56:00,89.454,89.485,89.436,89.448,298799999.0
2006-10-17 19:57:00,89.476,89.488,89.449,89.464,506799996.0
2006-10-17 19:58:00,89.484,89.487,89.462,89.463,876699996.0
2006-10-17 19:59:00,89.476,89.489,89.442,89.463,925099998.0
2006-10-17 20:00:00,89.489,89.495,89.458,89.465,254300001.0
2006-10-17 20:01:00,89.483,89.51,89.465,89.48,519899997.0
2006-10-17 20:02:00,89.499,89.508,89.467,89.482,602299999.0
2006-10-17 20:03:00,89.507,89.526,89.494,89.5,366499998.0
2006-10-17 20:04:00,89.519,89.526,89.473,89.502,295200001.0
2006-10-17 20:05:00,89.495,89.515,89.466,89.491,635199997.0
2006-10-17 20:06:00,89.477,89.508,89.462,89.475,719699998.0
2006-10-17 20:07:00,89.467,89.516,89.467,89.49,483300003.0
2006-10-17 20:08:00,89.457,89.505,89.445,89.505,577599997.0
2006-10-17 20:09:00,89.491,89.52,89.473,89.483,685299998.0
2006-10-17 20:10:00,89.482,89.504,89.46,89.501,720900000.0
2006-10-17 20:11:00,89.497,89.523,89.463,89.521,645099996.0
2006-10-17 20:12:00,89.522,89.527,89.483,89.507,1767099998.0
2006-10-17 20:13:00,89.513,89.525,89.477,89.495,607000001.0
2006-10-17 20:14:00,89.532,89.539,89.49,89.51,523999997.0
2006-10-17 20:15:00,89.513,89.526,89.48,89.491,596500000.0
2006-10-17 20:16:00,89.497,89.53,89.486,89.503,653899999.0
2006-10-17 20:17:00,89.506,89.53,89.494,89.508,309299999.0
2006-10-17 20:18:00,89.503,89.542,89.503,89.541,175399997.0
2006-10-17 20:19:00,89.525,89.538,89.492,89.503,311899999.0
2006-10-17 20:20:00,89.502,89.51,89.477,89.492,834799992.0
2006-10-17 20:21:00,89.5,89.551,89.489,89.52,657299993.0
2006-10-17 20:22:00,89.532,89.544,89.506,89.511,780299997.0
2006-10-17 20:23:00,89.527,89.556,89.512,89.541,581399994.0
2006-10-17 20:24:00,89.513,89.539,89.509,89.533,503999996.0
2006-10-17 20:25:00,89.541,89.563,89.525,89.527,478499999.0
2006-10-17 20:26:00,89.533,89.547,89.505,89.505,363099996.0
2006-10-17 20:27:00,89.516,89.537,89.501,89.511,265500004.0
2006-10-17 20:28:00,89.521,89.53,89.496,89.503,1115500002.0
2006-10-17 20:29:00,89.521,89.525,89.493,89.505,1666300003.0
2006-10-17 20:30:00,89.501,89.535,89.498,89.517,1488299997.0
2006-10-17 20:31:00,89.518,89.528,89.486,89.51,1226399994.0
2006-10-17 20:32:00,89.51,89.524,89.481,89.517,1127299995.0
2006-10-17 20:33:00,89.511,89.527,89.493,89.509,599900000.0
2006-10-17 20:34:00,89.523,89.535,89.503,89.503,372699999.0
2006-10-17 20:35:00,89.528,89.534,89.495,89.495,394799997.0
2006-10-17 20:36:00,89.504,89.527,89.494,89.515,430700003.0
2006-10-17 20:37:00,89.474,89.516,89.47,89.513,599000000.0
2006-10-17 20:38:00,89.497,89.518,89.485,89.487,857600001.0
2006-10-17 20:39:00,89.49,89.522,89.486,89.502,618899995.0
2006-10-17 20:40:00,89.478,89.514,89.468,89.473,1231200003.0
2006-10-17 20:41:00,89.501,89.517,89.48,89.48,939599998.0
2006-10-17 20:42:00,89.491,89.515,89.484,89.514,858799999.0
2006-10-17 20:43:00,89.51,89.522,89.494,89.507,885700008.0
2006-10-17 20:44:00,89.52,89.524,89.493,89.511,688799988.0
2006-10-17 20:45:00,89.52,89.525,89.483,89.51,682099999.0
2006-10-17 20:46:00,89.518,89.522,89.484,89.489,637999997.0
2006-10-17 20:47:00,89.502,89.522,89.489,89.513,1246199994.0
2006-10-17 20:48:00,89.51,89.532,89.501,89.518,721599992.0
2006-10-17 20:49:00,89.515,89.524,89.468,89.479,411600002.0
2006-10-17 20:50:00,89.464,89.518,89.446,89.503,1087599996.0
2006-10-17 20:51:00,89.503,89.514,89.469,89.488,441600000.0
2006-10-17 20:52:00,89.488,89.517,89.488,89.517,385099998.0
2006-10-17 20:53:00,89.508,89.529,89.491,89.491,1250399996.0
2006-10-17 20:54:00,89.467,89.544,89.467,89.538,682800000.0
2006-10-17 20:55:00,89.524,89.529,89.479,89.479,1200800000.0
2006-10-17 20:56:00,89.499,89.523,89.482,89.491,680100003.0
2006-10-17 20:57:00,89.488,89.515,89.476,89.512,603799999.0
2006-10-17 20:58:00,89.502,89.551,89.496,89.544,1279000005.0
2006-10-17 20:59:00,89.501,89.525,89.478,89.525,1172100002.0
2006-10-17 21:00:00,89.508,89.537,89.496,89.496,1070399999.0
2006-10-17 21:01:00,89.509,89.529,89.493,89.521,1022099997.0
2006-10-17 21:02:00,89.489,89.522,89.485,89.52,388399998.0
2006-10-17 21:03:00,89.529,89.546,89.5,89.519,493800005.0
2006-10-17 21:04:00,89.503,89.532,89.469,89.49,476100000.0
2006-10-17 21:05:00,89.452,89.506,89.452,89.475,838200004.0
2006-10-17 21:06:00,89.458,89.512,89.458,89.499,601999996.0
2006-10-17 21:07:00,89.475,89.516,89.467,89.486,736900003.0
2006-10-17 21:08:00,89.467,89.496,89.462,89.496,804000006.0
2006-10-17 21:09:00,89.478,89.501,89.465,89.481,368500001.0
2006-10-17 21:10:00,89.499,89.534,89.493,89.517,718900005.0
2006-10-17 21:11:00,89.523,89.529,89.49,89.49,555599996.0
2006-10-17 21:12:00,89.519,89.519,89.479,89.495,239100004.0
2006-10-17 21:13:00,89.498,89.515,89.455,89.515,414600001.0
2006-10-17 21:14:00,89.517,89.519,89.489,89.499,679599993.0
2006-10-17 21:15:00,89.496,89.531,89.483,89.51,809800006.0
2006-10-17 21:16:00,89.476,89.529,89.46,89.495,908600004.0
2006-10-17 21:17:00,89.519,89.519,89.465,89.488,875699997.0
2006-10-17 21:18:00,89.529,89.546,89.503,89.523,713500002.0
2006-10-17 21:19:00,89.533,89.535,89.497,89.513,668100003.0
2006-10-17 21:20:00,89.516,89.544,89.49,89.505,1280099997.0
2006-10-17 21:21:00,89.529,89.538,89.503,89.508,1125199997.0
2006-10-17 21:22:00,89.513,89.543,89.51,89.532,1097400001.0
2006-10-17 21:23:00,89.508,89.539,89.491,89.515,624300000.0
2006-10-17 21:24:00,89.509,89.529,89.488,89.524,683499999.0
2006-10-17 21:25:00,89.521,89.548,89.506,89.515,1016800000.0
2006-10-17 21:26:00,89.535,89.543,89.509,89.521,427500006.0
2006-10-17 21:27:00,89.545,89.564,89.524,89.544,413899999.0
2006-10-17 21:28:00,89.557,89.558,89.513,89.558,397299998.0
2006-10-17 21:29:00,89.536,89.576,89.533,89.561,620900000.0
2006-10-17 21:30:00,89.549,89.581,89.527,89.533,483599999.0
2006-10-17 21:31:00,89.555,89.578,89.529,89.548,304999999.0
2006-10-17 21:32:00,89.532,89.602,89.524,89.582,446499995.0
2006-10-17 21:33:00,89.604,89.619,89.56,89.565,432899995.0
2006-10-17 21:34:00,89.602,89.602,89.563,89.566,241500005.0
2006-10-17 21:35:00,89.585,89.604,89.56,89.585,526499996.0
2006-10-17 21:36:00,89.584,89.618,89.569,89.613,416699994.0
2006-10-17 21:37:00,89.6,89.623,89.587,89.615,523399996.0
2006-10-17 21:38:00,89.613,89.656,89.596,89.63,127700000.0
2006-10-17 21:39:00,89.645,89.67,89.637,89.642,305599997.0
2006-10-17 21:40:00,89.62,89.65,89.605,89.625,530399994.0
2006-10-17 21:41:00,89.598,89.63,89.582,89.592,340399998.0
2006-10-17 21:42:00,89.595,89.639,89.583,89.63,470399998.0
2006-10-17 21:43:00,89.613,89.645,89.605,89.634,281499998.0
2006-10-17 21:44:00,89.611,89.629,89.591,89.614,980799999.0
2006-10-17 21:45:00,89.633,89.645,89.608,89.62,536300006.0
2006-10-17 21:46:00,89.62,89.639,89.604,89.613,201600000.0
2006-10-17 21:47:00,89.609,89.632,89.587,89.616,557400000.0
2006-10-17 21:48:00,89.615,89.622,89.582,89.582,627500003.0
2006-10-17 21:49:00,89.609,89.618,89.59,89.593,227700001.0
2006-10-17 21:50:00,89.551,89.611,89.551,89.598,176899999.0
2006-10-17 21:51:00,89.569,89.598,89.559,89.584,251200000.0
2006-10-17 21:52:00,89.602,89.612,89.573,89.573,198700001.0
2006-10-17 21:53:00,89.57,89.625,89.57,89.625,637899998.0
2006-10-17 21:54:00,89.607,89.626,89.572,89.61,189500001.0
2006-10-17 21:55:00,89.582,89.616,89.577,89.595,304899997.0
2006-10-17 21:56:00,89.615,89.631,89.582,89.584,302899997.0
2006-10-17 21:57:00,89.592,89.633,89.579,89.579,167200001.0
2006-10-17 21:58:00,89.592,89.61,89.575,89.577,94700001.0
2006-10-17 21:59:00,89.614,89.628,89.596,89.616,423199999.0
2006-10-17 22:00:00,89.56,89.617,89.56,89.599,589099997.0
2006-10-17 22:01:00,89.59,89.615,89.575,89.595,638399998.0
2006-10-17 22:02:00,89.614,89.616,89.581,89.6,764100001.0
2006-10-17 22:03:00,89.592,89.616,89.558,89.573,444499999.0
2006-10-17 22:04:00,89.551,89.603,89.551,89.578,630500007.0
2006-10-17 22:05:00,89.595,89.61,89.58,89.595,215600000.0
2006-10-17 22:06:00,89.59,89.612,89.575,89.612,156200002.0
2006-10-17 22:07:00,89.608,89.608,89.57,89.57,215799998.0
2006-10-17 22:08:00,89.566,89.6,89.554,89.578,164400002.0
2006-10-17 22:09:00,89.574,89.601,89.561,89.578,215899996.0
2006-10-17 22:10:00,89.59,89.605,89.562,89.585,280000003.0
2006-10-17 22:11:00,89.555,89.612,89.555,89.587,623999998.0
2006-10-17 22:12:00,89.579,89.61,89.579,89.607,324899990.0
2006-10-17 22:13:00,89.584,89.609,89.571,89.596,520299997.0
2006-10-17 22:14:00,89.582,89.609,89.567,89.582,188500002.0
2006-10-17 22:15:00,89.597,89.601,89.566,89.573,266499997.0
2006-10-17 22:16:00,89.598,89.623,89.579,89.6,476100004.0
2006-10-17 22:17:00,89.58,89.601,89.57,89.587,193799999.0
2006-10-17 22:18:00,89.573,89.602,89.544,89.578,362800000.0
2006-10-17 22:19:00,89.553,89.583,89.539,89.583,258499998.0
2006-10-17 22:20:00,89.578,89.602,89.574,89.574,368400004.0
2006-10-17 22:21:00,89.58,89.622,89.571,89.588,187300001.0
2006-10-17 22:22:00,89.57,89.611,89.564,89.577,325400000.0
2006-10-17 22:23:00,89.575,89.606,89.563,89.59,477199998.0
2006-10-17 22:24:00,89.576,89.595,89.55,89.565,249699996.0
2006-10-17 22:25:00,89.559,89.584,89.544,89.556,277099999.0
2006-10-17 22:26:00,89.541,89.581,89.54,89.581,84299999.0
2006-10-17 22:27:00,89.586,89.599,89.528,89.54,656599996.0
2006-10-17 22:28:00,89.558,89.585,89.534,89.585,311699998.0
2006-10-17 22:29:00,89.59,89.598,89.538,89.566,274299999.0
2006-10-17 22:30:00,89.584,89.586,89.552,89.56,112700001.0
2006-10-17 22:31:00,89.574,89.575,89.523,89.545,604800000.0
2006-10-17 22:32:00,89.563,89.583,89.531,89.544,379999994.0
2006-10-17 22:33:00,89.575,89.582,89.524,89.524,733999989.0
2006-10-17 22:34:00,89.52,89.565,89.502,89.536,509600011.0
2006-10-17 22:35:00,89.551,89.569,89.538,89.55,269400003.0
2006-10-17 22:36:00,89.542,89.578,89.53,89.545,279200000.0
2006-10-17 22:37:00,89.576,89.594,89.541,89.564,155999999.0
2006-10-17 22:38:00,89.562,89.578,89.539,89.571,150899999.0
2006-10-17 22:39:00,89.578,89.592,89.556,89.567,173700000.0
2006-10-17 22:40:00,89.564,89.586,89.538,89.563,380299997.0
2006-10-17 22:41:00,89.544,89.592,89.544,89.569,294600000.0
2006-10-17 22:42:00,89.57,89.604,89.559,89.575,200400001.0
2006-10-17 22:43:00,89.569,89.593,89.545,89.58,329499999.0
2006-10-17 22:44:00,89.543,89.581,89.539,89.578,423599997.0
2006-10-17 22:45:00,89.545,89.588,89.535,89.583,464099998.0
2006-10-17 22:46:00,89.583,89.592,89.533,89.533,314499999.0
2006-10-17 22:47:00,89.562,89.562,89.498,89.498,307200001.0
2006-10-17 22:48:00,89.528,89.536,89.485,89.485,339100003.0
2006-10-17 22:49:00,89.514,89.516,89.465,89.468,135600001.0
2006-10-17 22:50:00,89.484,89.505,89.458,89.486,165799997.0
2006-10-17 22:51:00,89.488,89.535,89.462,89.485,183600002.0
2006-10-17 22:52:00,89.467,89.527,89.463,89.522,151299999.0
2006-10-17 22:53:00,89.519,89.524,89.46,89.463,520799998.0
2006-10-17 22:54:00,89.488,89.507,89.471,89.481,208999998.0
2006-10-17 22:55:00,89.479,89.508,89.444,89.463,255200000.0
2006-10-17 22:56:00,89.44,89.471,89.426,89.465,147099999.0
2006-10-17 22:57:00,89.453,89.491,89.431,89.491,231500000.0
2006-10-17 22:58:00,89.481,89.481,89.387,89.423,199999998.0
2006-10-17 22:59:00,89.424,89.473,89.386,89.4,557000000.0
2006-10-17 23:00:00,89.447,89.448,89.38,89.407,298899998.0
2006-10-17 23:01:00,89.403,89.41,89.361,89.396,142900000.0
2006-10-17 23:02:00,89.381,89.389,89.348,89.348,159999999.0
2006-10-17 23:03:00,89.368,89.368,89.335,89.335,294499999.0
2006-10-17 23:04:00,89.328,89.352,89.301,89.336,279500000.0
2006-10-17 23:05:00,89.319,89.342,89.298,89.32,166500000.0
2006-10-17 23:06:00,89.332,89.373,89.315,89.36,180000002.0
2006-10-17 23:07:00,89.353,89.385,89.349,89.385,273799999.0
2006-10-17 23:08:00,89.369,89.404,89.369,89.399,135900002.0
2006-10-17 23:09:00,89.379,89.391,89.354,89.364,185000001.0
2006-10-17 23:10:00,89.369,89.385,89.34,89.371,253199999.0
2006-10-17 23:11:00,89.369,89.382,89.352,89.382,181799999.0
2006-10-17 23:12:00,89.368,89.384,89.338,89.34,149500000.0
2006-10-17 23:13:00,89.322,89.356,89.314,89.332,135100001.0
2006-10-17 23:14:00,89.324,89.346,89.292,89.311,245200000.0
2006-10-17 23:15:00,89.31,89.321,89.274,89.274,201900001.0
2006-10-17 23:16:00,89.28,89.301,89.266,89.277,231900000.0
2006-10-17 23:17:00,89.276,89.319,89.276,89.303,218799998.0
2006-10-17 23:18:00,89.296,89.343,89.296,89.342,162200000.0
2006-10-17 23:19:00,89.314,89.331,89.289,89.331,167300000.0
2006-10-17 23:20:00,89.333,89.333,89.291,89.292,261100002.0
2006-10-17 23:21:00,89.292,89.312,89.288,89.306,234199998.0
2006-10-17 23:22:00,89.325,89.325,89.283,89.288,215799997.0
2006-10-17 23:23:00,89.303,89.325,89.286,89.313,215200003.0
2006-10-17 23:24:00,89.327,89.327,89.294,89.318,83900000.0
2006-10-17 23:25:00,89.3,89.3,89.265,89.272,113500000.0
2006-10-17 23:26:00,89.269,89.287,89.242,89.25,237800001.0
2006-10-17 23:27:00,89.244,89.257,89.216,89.222,141300000.0
2006-10-17 23:28:00,89.246,89.267,89.229,89.262,211999999.0
2006-10-17 23:29:00,89.24,89.253,89.201,89.212,174600001.0
2006-10-17 23:30:00,89.218,89.253,89.207,89.209,173299997.0
2006-10-17 23:31:00,89.201,89.26,89.201,89.255,186899998.0
2006-10-17 23:32:00,89.234,89.262,89.23,89.254,186900000.0
2006-10-17 23:33:00,89.257,89.257,89.212,89.235,203400000.0
2006-10-17 23:34:00,89.247,89.259,89.204,89.22,273099998.0
2006-10-17 23:35:00,89.225,89.26,89.225,89.252,243399996.0
2006-10-17 23:36:00,89.22,89.258,89.22,89.245,238800000.0
2006-10-17 23:37:00,89.247,89.261,89.229,89.261,146900001.0
2006-10-17 23:38:00,89.204,89.24,89.193,89.237,153499998.0
2006-10-17 23:39:00,89.239,89.25,89.153,89.226,210499999.0
2006-10-17 23:40:00,89.227,89.259,89.224,89.256,266100001.0
2006-10-17 23:41:00,89.258,89.258,89.228,89.237,316299996.0
2006-10-17 23:42:00,89.238,89.258,89.218,89.242,337300002.0
2006-10-17 23:43:00,89.204,89.254,89.204,89.254,208300000.0
2006-10-17 23:44:00,89.223,89.234,89.194,89.201,200999998.0
2006-10-17 23:45:00,89.193,89.238,89.193,89.222,243700002.0
2006-10-17 23:46:00,89.227,89.245,89.208,89.236,270200000.0
2006-10-17 23:47:00,89.217,89.225,89.193,89.225,177700003.0
2006-10-17 23:48:00,89.188,89.213,89.172,89.199,175100000.0
2006-10-17 23:49:00,89.191,89.191,89.163,89.167,127100000.0
2006-10-17 23:50:00,89.185,89.22,89.168,89.2,179199999.0
2006-10-17 23:51:00,89.174,89.209,89.174,89.19,109900000.0
2006-10-17 23:52:00,89.196,89.196,89.112,89.112,260599996.0
2006-10-17 23:53:00,89.133,89.16,89.11,89.155,340700002.0
2006-10-17 23:54:00,89.167,89.167,89.116,89.146,238599997.0
2006-10-17 23:55:00,89.135,89.151,89.122,89.123,196000001.0
2006-10-17 23:56:00,89.132,89.155,89.129,89.145,111900002.0
2006-10-17 23:57:00,89.147,89.152,89.096,89.096,155800001.0
2006-10-17 23:58:00,89.091,89.133,89.091,89.115,201899997.0
2006-10-17 23:59:00,89.12,89.13,89.098,89.102,217000003.0
2006-10-18 00:00:00,89.133,89.133,89.087,89.09,240999999.0
2006-10-18 00:01:00,89.111,89.122,89.087,89.108,212900001.0
2006-10-18 00:02:00,89.113,89.129,89.088,89.11,111300000.0
2006-10-18 00:03:00,89.1,89.143,89.1,89.143,183799999.0
2006-10-18 00:04:00,89.151,89.151,89.114,89.132,181299996.0
2006-10-18 00:05:00,89.119,89.157,89.106,89.157,203100002.0
2006-10-18 00:06:00,89.137,89.15,89.125,89.137,253099994.0
2006-10-18 00:07:00,89.144,89.164,89.131,89.155,161400001.0
2006-10-18 00:08:00,89.136,89.151,89.116,89.133,136799999.0
2006-10-18 00:09:00,89.124,89.156,89.108,89.156,176200000.0
2006-10-18 00:10:00,89.148,89.16,89.122,89.151,154900000.0
2006-10-18 00:11:00,89.149,89.164,89.138,89.151,199100001.0
2006-10-18 00:12:00,89.139,89.17,89.129,89.16,170999997.0
2006-10-18 00:13:00,89.144,89.181,89.144,89.171,290299999.0
2006-10-18 00:14:00,89.181,89.181,89.141,89.142,220600001.0
2006-10-18 00:15:00,89.157,89.179,89.142,89.159,165899999.0
2006-10-18 00:16:00,89.174,89.174,89.14,89.149,162300000.0
2006-10-18 00:17:00,89.176,89.188,89.159,89.184,155299999.0
2006-10-18 00:18:00,89.2,89.205,89.154,89.156,265700002.0
2006-10-18 00:19:00,89.157,89.173,89.143,89.16,220800001.0
2006-10-18 00:20:00,89.135,89.164,89.135,89.158,169300001.0
2006-10-18 00:21:00,89.149,89.176,89.131,89.157,108700000.0
2006-10-18 00:22:00,89.178,89.186,89.153,89.153,291199998.0
2006-10-18 00:23:00,89.172,89.199,89.153,89.198,288299997.0
2006-10-18 00:24:00,89.176,89.211,89.175,89.194,282499998.0
2006-10-18 00:25:00,89.197,89.204,89.174,89.184,184099997.0
2006-10-18 00:26:00,89.17,89.194,89.163,89.194,168299999.0
2006-10-18 00:27:00,89.198,89.198,89.143,89.154,209800003.0
2006-10-18 00:28:00,89.155,89.174,89.128,89.15,283100000.0
2006-10-18 00:29:00,89.133,89.178,89.115,89.158,180599999.0
2006-10-18 00:30:00,89.152,89.176,89.136,89.139,190700000.0
2006-10-18 00:31:00,89.15,89.17,89.144,89.158,173799999.0
2006-10-18 00:32:00,89.177,89.177,89.139,89.15,173399998.0
2006-10-18 00:33:00,89.172,89.175,89.137,89.149,146199999.0
2006-10-18 00:34:00,89.199,89.205,89.17,89.186,196700003.0
2006-10-18 00:35:00,89.202,89.229,89.191,89.21,150899997.0
2006-10-18 00:36:00,89.222,89.234,89.207,89.221,262400001.0
2006-10-18 00:37:00,89.192,89.234,89.192,89.22,251099997.0
2006-10-18 00:38:00,89.221,89.242,89.206,89.211,332899999.0
2006-10-18 00:39:00,89.207,89.237,89.201,89.237,239299998.0
2006-10-18 00:40:00,89.224,89.242,89.207,89.227,123300000.0
2006-10-18 00:41:00,89.241,89.241,89.203,89.216,226199998.0
2006-10-18 00:42:00,89.177,89.212,89.177,89.211,199800003.0
2006-10-18 00:43:00,89.204,89.239,89.189,89.219,154299999.0
2006-10-18 00:44:00,89.2,89.244,89.2,89.244,88300000.0
2006-10-18 00:45:00,89.25,89.258,89.231,89.235,146099998.0
2006-10-18 00:46:00,89.247,89.247,89.226,89.231,146200003.0
2006-10-18 00:47:00,89.227,89.245,89.213,89.229,195000000.0
2006-10-18 00:48:00,89.232,89.266,89.225,89.225,270199999.0
2006-10-18 00:49:00,89.253,89.277,89.236,89.263,180100003.0
2006-10-18 00:50:00,89.274,89.295,89.255,89.261,136899998.0
2006-10-18 00:51:00,89.247,89.31,89.247,89.288,200800003.0
2006-10-18 00:52:00,89.29,89.334,89.29,89.31,231000000.0
2006-10-18 00:53:00,89.326,89.326,89.274,89.275,143499999.0
2006-10-18 00:54:00,89.285,89.309,89.285,89.303,118999999.0
2006-10-18 00:55:00,89.308,89.308,89.267,89.267,227200000.0
2006-10-18 00:56:00,89.28,89.319,89.28,89.318,110499997.0
2006-10-18 00:57:00,89.303,89.323,89.287,89.299,223099999.0
2006-10-18 00:58:00,89.31,89.311,89.282,89.297,141600001.0
2006-10-18 00:59:00,89.307,89.311,89.285,89.287,140799999.0
2006-10-18 01:00:00,89.333,89.336,89.288,89.288,288700001.0
2006-10-18 01:01:00,89.297,89.345,89.291,89.345,219899999.0
2006-10-18 01:02:00,89.328,89.368,89.321,89.35,213099996.0
2006-10-18 01:03:00,89.369,89.372,89.331,89.331,49500000.0
2006-10-18 01:04:00,89.348,89.363,89.335,89.347,200799998.0
2006-10-18 01:05:00,89.345,89.361,89.326,89.361,160999998.0
2006-10-18 01:06:00,89.365,89.365,89.315,89.337,180799999.0
2006-10-18 01:07:00,89.331,89.351,89.316,89.32,82600001.0
2006-10-18 01:08:00,89.329,89.347,89.316,89.324,258800002.0
2006-10-18 01:09:00,89.32,89.344,89.314,89.34,326599999.0
2006-10-18 01:10:00,89.307,89.341,89.305,89.34,210499998.0
2006-10-18 01:11:00,89.323,89.344,89.311,89.342,185300001.0
2006-10-18 01:12:00,89.346,89.346,89.315,89.315,120600000.0
2006-10-18 01:13:00,89.333,89.333,89.306,89.316,160400000.0
2006-10-18 01:14:00,89.327,89.328,89.302,89.31,249599999.0
2006-10-18 01:15:00,89.321,89.33,89.303,89.31,72999998.0
2006-10-18 01:16:00,89.324,89.336,89.291,89.291,196099997.0
2006-10-18 01:17:00,89.338,89.338,89.307,89.307,290799999.0
2006-10-18 01:18:00,89.303,89.337,89.299,89.324,95899999.0
2006-10-18 01:19:00,89.323,89.333,89.31,89.325,221300000.0
2006-10-18 01:20:00,89.297,89.322,89.288,89.3,302999994.0
2006-10-18 01:21:00,89.313,89.313,89.27,89.27,247600002.0
2006-10-18 01:22:00,89.275,89.303,89.267,89.284,234599998.0
2006-10-18 01:23:00,89.291,89.307,89.281,89.284,153099999.0
2006-10-18 01:24:00,89.306,89.324,89.293,89.305,184800001.0
2006-10-18 01:25:00,89.286,89.331,89.286,89.331,272499996.0
2006-10-18 01:26:00,89.296,89.33,89.287,89.316,224700001.0
2006-10-18 01:27:00,89.325,89.333,89.308,89.32,169900002.0
2006-10-18 01:28:00,89.275,89.312,89.275,89.312,186799996.0
2006-10-18 01:29:00,89.286,89.319,89.285,89.299,168199999.0
2006-10-18 01:30:00,89.321,89.326,89.285,89.285,221299998.0
2006-10-18 01:31:00,89.306,89.317,89.288,89.293,381899992.0
2006-10-18 01:32:00,89.287,89.304,89.27,89.281,111300000.0
2006-10-18 01:33:00,89.307,89.309,89.273,89.284,200299998.0
2006-10-18 01:34:00,89.301,89.321,89.266,89.28,110300000.0
2006-10-18 01:35:00,89.288,89.308,89.274,89.285,93499998.0
2006-10-18 01:36:00,89.296,89.318,89.276,89.316,121000000.0
2006-10-18 01:37:00,89.319,89.323,89.278,89.288,203099997.0
2006-10-18 01:38:00,89.29,89.312,89.275,89.312,192900002.0
2006-10-18 01:39:00,89.307,89.327,89.306,89.311,262500001.0
2006-10-18 01:40:00,89.306,89.331,89.299,89.322,244600000.0
2006-10-18 01:41:00,89.315,89.328,89.301,89.319,152500000.0
2006-10-18 01:42:00,89.318,89.331,89.292,89.307,118799998.0
2006-10-18 01:43:00,89.288,89.311,89.278,89.31,213299997.0
2006-10-18 01:44:00,89.288,89.31,89.283,89.305,173499999.0
2006-10-18 01:45:00,89.307,89.321,89.267,89.267,118600000.0
2006-10-18 01:46:00,89.284,89.325,89.275,89.29,243200002.0
2006-10-18 01:47:00,89.306,89.337,89.299,89.319,256499997.0
2006-10-18 01:48:00,89.318,89.344,89.299,89.321,205100000.0
2006-10-18 01:49:00,89.33,89.356,89.329,89.35,191300001.0
2006-10-18 01:50:00,89.328,89.382,89.323,89.382,155500001.0
2006-10-18 01:51:00,89.368,89.388,89.352,89.386,166200001.0
2006-10-18 01:52:00,89.365,89.392,89.359,89.377,200700002.0
2006-10-18 01:53:00,89.364,89.384,89.361,89.377,196400001.0
2006-10-18 01:54:00,89.345,89.38,89.333,89.38,152600001.0
2006-10-18 01:55:00,89.397,89.398,89.367,89.374,193699997.0
2006-10-18 01:56:00,89.395,89.404,89.36,89.36,83199999.0
2006-10-18 01:57:00,89.367,89.409,89.322,89.368,203100000.0
2006-10-18 01:58:00,89.407,89.407,89.363,89.364,151400002.0
2006-10-18 01:59:00,89.385,89.391,89.34,89.34,397300000.0
2006-10-18 02:00:00,89.392,89.401,89.367,89.401,129700000.0
2006-10-18 02:01:00,89.409,89.409,89.364,89.373,238699998.0
2006-10-18 02:02:00,89.374,89.394,89.35,89.373,152499998.0
2006-10-18 02:03:00,89.372,89.388,89.335,89.376,241899999.0
2006-10-18 02:04:00,89.373,89.396,89.362,89.396,207400002.0
2006-10-18 02:05:00,89.371,89.4,89.362,89.39,195500001.0
2006-10-18 02:06:00,89.394,89.394,89.36,89.375,160199999.0
2006-10-18 02:07:00,89.367,89.394,89.35,89.372,407099998.0
2006-10-18 02:08:00,89.384,89.402,89.379,89.397,273699998.0
2006-10-18 02:09:00,89.397,89.409,89.378,89.397,214899998.0
2006-10-18 02:10:00,89.412,89.418,89.384,89.388,256999996.0
2006-10-18 02:11:00,89.397,89.421,89.37,89.38,265199995.0
2006-10-18 02:12:00,89.372,89.391,89.356,89.372,242400000.0
2006-10-18 02:13:00,89.399,89.402,89.374,89.376,130199998.0
2006-10-18 02:14:00,89.402,89.414,89.381,89.395,212399998.0
2006-10-18 02:15:00,89.405,89.422,89.362,89.414,250499996.0
2006-10-18 02:16:00,89.391,89.42,89.378,89.42,169999999.0
2006-10-18 02:17:00,89.402,89.426,89.39,89.418,141400001.0
2006-10-18 02:18:00,89.413,89.416,89.38,89.399,146999997.0
2006-10-18 02:19:00,89.412,89.414,89.376,89.393,214500001.0
2006-10-18 02:20:00,89.411,89.425,89.386,89.386,177700000.0
2006-10-18 02:21:00,89.397,89.431,89.386,89.407,247999998.0
2006-10-18 02:22:00,89.406,89.428,89.401,89.415,246400002.0
2006-10-18 02:23:00,89.422,89.435,89.409,89.413,295700004.0
2006-10-18 02:24:00,89.433,89.447,89.412,89.447,190299999.0
2006-10-18 02:25:00,89.423,89.436,89.407,89.419,167600001.0
2006-10-18 02:26:00,89.405,89.453,89.404,89.432,197800003.0
2006-10-18 02:27:00,89.411,89.434,89.393,89.405,265100001.0
2006-10-18 02:28:00,89.425,89.442,89.401,89.417,219699998.0
2006-10-18 02:29:00,89.413,89.442,89.411,89.419,210700004.0
2006-10-18 02:30:00,89.418,89.432,89.39,89.412,116000000.0
2006-10-18 02:31:00,89.408,89.432,89.394,89.408,229600001.0
2006-10-18 02:32:00,89.411,89.437,89.41,89.433,155599999.0
2006-10-18 02:33:00,89.434,89.434,89.408,89.415,110900000.0
2006-10-18 02:34:00,89.409,89.421,89.385,89.406,140099998.0
2006-10-18 02:35:00,89.397,89.416,89.374,89.391,162999998.0
2006-10-18 02:36:00,89.376,89.396,89.372,89.378,185800001.0
2006-10-18 02:37:00,89.372,89.402,89.359,89.375,154000002.0
2006-10-18 02:38:00,89.388,89.395,89.355,89.355,270699995.0
2006-10-18 02:39:00,89.384,89.412,89.373,89.398,267400000.0
2006-10-18 02:40:00,89.412,89.45,89.396,89.45,140600000.0
2006-10-18 02:41:00,89.452,89.474,89.435,89.451,261600002.0
2006-10-18 02:42:00,89.449,89.47,89.424,89.424,129400000.0
2006-10-18 02:43:00,89.43,89.459,89.42,89.435,201099999.0
2006-10-18 02:44:00,89.43,89.43,89.371,89.371,175599997.0
2006-10-18 02:45:00,89.386,89.397,89.362,89.362,221500002.0
2006-10-18 02:46:00,89.388,89.392,89.364,89.366,97200001.0
2006-10-18 02:47:00,89.384,89.392,89.364,89.37,155700000.0
2006-10-18 02:48:00,89.379,89.396,89.366,89.383,146499997.0
2006-10-18 02:49:00,89.4,89.409,89.381,89.384,113900001.0
2006-10-18 02:50:00,89.39,89.39,89.36,89.378,155199998.0
2006-10-18 02:51:00,89.387,89.39,89.359,89.363,201899999.0
2006-10-18 02:52:00,89.376,89.38,89.348,89.348,243399998.0
2006-10-18 02:53:00,89.353,89.373,89.32,89.345,184700002.0
2006-10-18 02:54:00,89.321,89.347,89.297,89.309,172499999.0
2006-10-18 02:55:00,89.32,89.362,89.303,89.342,163799999.0
2006-10-18 02:56:00,89.337,89.368,89.333,89.36,243899996.0
2006-10-18 02:57:00,89.346,89.365,89.324,89.365,302900000.0
2006-10-18 02:58:00,89.347,89.373,89.336,89.362,187500001.0
2006-10-18 02:59:00,89.354,89.375,89.352,89.356,177900002.0
2006-10-18 03:00:00,89.336,89.364,89.336,89.364,172299998.0
2006-10-18 03:01:00,89.349,89.367,89.344,89.357,146099999.0
2006-10-18 03:02:00,89.37,89.37,89.328,89.347,232700001.0
2006-10-18 03:03:00,89.33,89.364,89.312,89.364,241299997.0
2006-10-18 03:04:00,89.383,89.384,89.338,89.361,209100004.0
2006-10-18 03:05:00,89.351,89.376,89.327,89.327,175600003.0
2006-10-18 03:06:00,89.355,89.373,89.338,89.348,164499997.0
2006-10-18 03:07:00,89.361,89.388,89.351,89.377,185199999.0
2006-10-18 03:08:00,89.378,89.398,89.348,89.382,346299995.0
2006-10-18 03:09:00,89.372,89.379,89.342,89.366,376699994.0
2006-10-18 03:10:00,89.369,89.391,89.353,89.372,156899997.0
2006-10-18 03:11:00,89.356,89.377,89.344,89.351,84900001.0
2006-10-18 03:12:00,89.349,89.397,89.323,89.384,305899999.0
2006-10-18 03:13:00,89.401,89.409,89.376,89.38,235300001.0
2006-10-18 03:14:00,89.387,89.399,89.349,89.364,135300001.0
2006-10-18 03:15:00,89.395,89.403,89.374,89.39,162600001.0
2006-10-18 03:16:00,89.381,89.403,89.367,89.397,291100000.0
2006-10-18 03:17:00,89.402,89.41,89.372,89.372,226800000.0
2006-10-18 03:18:00,89.404,89.41,89.371,89.38,175799999.0
2006-10-18 03:19:00,89.393,89.414,89.377,89.383,193799999.0
2006-10-18 03:20:00,89.386,89.4,89.358,89.379,195799996.0
2006-10-18 03:21:00,89.393,89.404,89.368,89.375,166399998.0
2006-10-18 03:22:00,89.409,89.414,89.371,89.377,114500000.0
2006-10-18 03:23:00,89.368,89.41,89.361,89.41,180400001.0
2006-10-18 03:24:00,89.373,89.396,89.363,89.369,209599998.0
2006-10-18 03:25:00,89.377,89.394,89.37,89.393,269799999.0
2006-10-18 03:26:00,89.366,89.402,89.363,89.389,147900002.0
2006-10-18 03:27:00,89.402,89.406,89.369,89.369,189600001.0
2006-10-18 03:28:00,89.391,89.411,89.378,89.395,108800000.0
2006-10-18 03:29:00,89.39,89.39,89.351,89.359,335599992.0
2006-10-18 03:30:00,89.355,89.387,89.336,89.387,219500000.0
2006-10-18 03:31:00,89.363,89.385,89.341,89.374,256800002.0
2006-10-18 03:32:00,89.35,89.356,89.322,89.331,246200001.0
2006-10-18 03:33:00,89.319,89.349,89.311,89.333,193100002.0
2006-10-18 03:34:00,89.355,89.358,89.305,89.343,160400000.0
2006-10-18 03:35:00,89.326,89.36,89.321,89.35,167499998.0
2006-10-18 03:36:00,89.328,89.35,89.315,89.35,189899999.0
2006-10-18 03:37:00,89.362,89.362,89.316,89.342,254000002.0
2006-10-18 03:38:00,89.346,89.365,89.336,89.34,75899999.0
2006-10-18 03:39:00,89.347,89.362,89.327,89.339,214000002.0
2006-10-18 03:40:00,89.311,89.364,89.311,89.364,262700004.0
2006-10-18 03:41:00,89.355,89.385,89.354,89.371,219899997.0
2006-10-18 03:42:00,89.365,89.368,89.338,89.344,120500001.0
2006-10-18 03:43:00,89.358,89.385,89.326,89.326,237000001.0
2006-10-18 03:44:00,89.374,89.387,89.355,89.376,308099997.0
2006-10-18 03:45:00,89.365,89.394,89.358,89.393,142299998.0
2006-10-18 03:46:00,89.391,89.396,89.37,89.376,263599999.0
2006-10-18 03:47:00,89.39,89.396,89.365,89.365,239199998.0
2006-10-18 03:48:00,89.365,89.386,89.358,89.385,215599998.0
2006-10-18 03:49:00,89.386,89.387,89.337,89.354,243899997.0
2006-10-18 03:50:00,89.349,89.399,89.349,89.399,85499999.0
2006-10-18 03:51:00,89.365,89.409,89.348,89.409,158699999.0
2006-10-18 03:52:00,89.372,89.405,89.372,89.399,259800001.0
2006-10-18 03:53:00,89.343,89.389,89.343,89.389,131299998.0
2006-10-18 03:54:00,89.388,89.39,89.365,89.386,256599997.0
2006-10-18 03:55:00,89.383,89.386,89.36,89.372,160900000.0
2006-10-18 03:56:00,89.381,89.383,89.355,89.355,258600001.0
2006-10-18 03:57:00,89.353,89.38,89.327,89.327,177599998.0
2006-10-18 03:58:00,89.348,89.348,89.324,89.348,134200001.0
2006-10-18 03:59:00,89.366,89.367,89.329,89.334,156500001.0
2006-10-18 04:00:00,89.362,89.362,89.3,89.329,192599999.0
2006-10-18 04:01:00,89.33,89.36,89.324,89.36,230399997.0
2006-10-18 04:02:00,89.331,89.354,89.322,89.322,237100000.0
2006-10-18 04:03:00,89.359,89.384,89.336,89.372,266299997.0
2006-10-18 04:04:00,89.363,89.377,89.339,89.368,224999997.0
2006-10-18 04:05:00,89.379,89.39,89.348,89.367,162500000.0
2006-10-18 04:06:00,89.351,89.377,89.331,89.337,179499996.0
2006-10-18 04:07:00,89.366,89.379,89.345,89.366,222899997.0
2006-10-18 04:08:00,89.349,89.369,89.331,89.331,121600000.0
2006-10-18 04:09:00,89.358,89.362,89.335,89.335,176200000.0
2006-10-18 04:10:00,89.348,89.375,89.331,89.354,114900001.0
2006-10-18 04:11:00,89.357,89.381,89.344,89.348,131500002.0
2006-10-18 04:12:00,89.359,89.388,89.344,89.353,157300000.0
2006-10-18 04:13:00,89.37,89.37,89.325,89.349,277199998.0
2006-10-18 04:14:00,89.359,89.38,89.332,89.345,182899996.0
2006-10-18 04:15:00,89.334,89.375,89.334,89.348,236599999.0
2006-10-18 04:16:00,89.349,89.365,89.321,89.341,242999997.0
2006-10-18 04:17:00,89.325,89.359,89.319,89.342,129999999.0
2006-10-18 04:18:00,89.357,89.357,89.313,89.318,192900000.0
2006-10-18 04:19:00,89.336,89.358,89.305,89.314,207799997.0
2006-10-18 04:20:00,89.308,89.341,89.308,89.341,197699997.0
2006-10-18 04:21:00,89.32,89.337,89.31,89.316,79100000.0
2006-10-18 04:22:00,89.35,89.361,89.311,89.331,143000000.0
2006-10-18 04:23:00,89.338,89.343,89.316,89.322,265099999.0
2006-10-18 04:24:00,89.301,89.348,89.301,89.348,134200000.0
2006-10-18 04:25:00,89.335,89.348,89.313,89.327,213200002.0
2006-10-18 04:26:00,89.331,89.349,89.317,89.333,147200000.0
2006-10-18 04:27:00,89.326,89.352,89.303,89.332,149099999.0
2006-10-18 04:28:00,89.324,89.347,89.324,89.347,204600001.0
2006-10-18 04:29:00,89.327,89.357,89.31,89.327,206500000.0
2006-10-18 04:30:00,89.307,89.347,89.306,89.338,265100000.0
2006-10-18 04:31:00,89.349,89.351,89.308,89.308,269200001.0
2006-10-18 04:32:00,89.309,89.343,89.302,89.335,237799998.0
2006-10-18 04:33:00,89.293,89.334,89.288,89.32,205100000.0
2006-10-18 04:34:00,89.315,89.338,89.303,89.321,147399999.0
2006-10-18 04:35:00,89.315,89.33,89.292,89.292,202200000.0
2006-10-18 04:36:00,89.327,89.33,89.305,89.306,97000001.0
2006-10-18 04:37:00,89.299,89.332,89.298,89.316,78800000.0
2006-10-18 04:38:00,89.303,89.323,89.272,89.303,125199999.0
2006-10-18 04:39:00,89.309,89.333,89.292,89.301,212799998.0
2006-10-18 04:40:00,89.318,89.338,89.304,89.319,167500001.0
2006-10-18 04:41:00,89.311,89.327,89.3,89.324,316500001.0
2006-10-18 04:42:00,89.319,89.329,89.295,89.301,246199999.0
2006-10-18 04:43:00,89.317,89.336,89.309,89.325,195400003.0
2006-10-18 04:44:00,89.334,89.334,89.287,89.298,214600001.0
2006-10-18 04:45:00,89.323,89.336,89.3,89.31,183000001.0
2006-10-18 04:46:00,89.304,89.304,89.272,89.283,183700000.0
2006-10-18 04:47:00,89.296,89.299,89.264,89.276,197199999.0
2006-10-18 04:48:00,89.298,89.298,89.268,89.271,191899998.0
2006-10-18 04:49:00,89.268,89.294,89.252,89.281,156099997.0
2006-10-18 04:50:00,89.26,89.295,89.246,89.26,114000001.0
2006-10-18 04:51:00,89.291,89.31,89.265,89.265,257899999.0
2006-10-18 04:52:00,89.295,89.295,89.269,89.271,252500003.0
2006-10-18 04:53:00,89.274,89.296,89.262,89.288,195600001.0
2006-10-18 04:54:00,89.262,89.285,89.242,89.269,277500000.0
2006-10-18 04:55:00,89.26,89.284,89.253,89.271,163100001.0
2006-10-18 04:56:00,89.273,89.296,89.269,89.284,183400000.0
2006-10-18 04:57:00,89.276,89.296,89.263,89.281,216400000.0
2006-10-18 04:58:00,89.295,89.305,89.276,89.276,122999999.0
2006-10-18 04:59:00,89.298,89.317,89.274,89.289,219800000.0
2006-10-18 05:00:00,89.307,89.307,89.281,89.289,106800002.0
2006-10-18 05:01:00,89.281,89.302,89.254,89.27,190400001.0
2006-10-18 05:02:00,89.29,89.29,89.263,89.265,220800001.0
2006-10-18 05:03:00,89.274,89.294,89.254,89.28,211499998.0
2006-10-18 05:04:00,89.267,89.284,89.246,89.25,314699999.0
2006-10-18 05:05:00,89.257,89.28,89.234,89.266,187700000.0
2006-10-18 05:06:00,89.277,89.293,89.262,89.264,246699998.0
2006-10-18 05:07:00,89.279,89.302,89.269,89.291,240400001.0
2006-10-18 05:08:00,89.308,89.32,89.295,89.295,218900001.0
2006-10-18 05:09:00,89.298,89.316,89.281,89.306,254000002.0
2006-10-18 05:10:00,89.295,89.308,89.278,89.286,255000000.0
2006-10-18 05:11:00,89.303,89.32,89.257,89.257,244600002.0
2006-10-18 05:12:00,89.271,89.311,89.267,89.31,102300000.0
2006-10-18 05:13:00,89.311,89.311,89.274,89.285,199400000.0
2006-10-18 05:14:00,89.294,89.32,89.293,89.318,276000003.0
2006-10-18 05:15:00,89.282,89.322,89.282,89.31,166200001.0
2006-10-18 05:16:00,89.312,89.342,89.296,89.304,297600000.0
2006-10-18 05:17:00,89.316,89.329,89.292,89.317,279499997.0
2006-10-18 05:18:00,89.313,89.323,89.291,89.315,252900001.0
2006-10-18 05:19:00,89.321,89.321,89.298,89.32,184299998.0
2006-10-18 05:20:00,89.32,89.338,89.306,89.306,170800001.0
2006-10-18 05:21:00,89.295,89.335,89.295,89.308,174200000.0
2006-10-18 05:22:00,89.33,89.344,89.306,89.307,186200000.0
2006-10-18 05:23:00,89.313,89.344,89.298,89.318,200700000.0
2006-10-18 05:24:00,89.328,89.33,89.293,89.293,180400000.0
2006-10-18 05:25:00,89.305,89.339,89.295,89.3,194099999.0
2006-10-18 05:26:00,89.308,89.342,89.3,89.315,117399999.0
2006-10-18 05:27:00,89.323,89.337,89.305,89.308,167699999.0
2006-10-18 05:28:00,89.327,89.334,89.287,89.307,177599999.0
2006-10-18 05:29:00,89.303,89.331,89.289,89.331,220999998.0
2006-10-18 05:30:00,89.304,89.339,89.301,89.301,232799997.0
2006-10-18 05:31:00,89.309,89.343,89.308,89.332,172100000.0
2006-10-18 05:32:00,89.324,89.332,89.299,89.314,178500000.0
2006-10-18 05:33:00,89.309,89.341,89.306,89.315,133000000.0
2006-10-18 05:34:00,89.308,89.328,89.288,89.318,130100000.0
2006-10-18 05:35:00,89.295,89.336,89.295,89.32,189799997.0
2006-10-18 05:36:00,89.325,89.348,89.307,89.307,129799999.0
2006-10-18 05:37:00,89.343,89.35,89.313,89.317,227599999.0
2006-10-18 05:38:00,89.344,89.344,89.308,89.327,182099999.0
2006-10-18 05:39:00,89.329,89.352,89.315,89.346,159499998.0
2006-10-18 05:40:00,89.316,89.347,89.308,89.33,123899998.0
2006-10-18 05:41:00,89.347,89.36,89.336,89.355,347000003.0
2006-10-18 05:42:00,89.351,89.366,89.336,89.358,212099995.0
2006-10-18 05:43:00,89.346,89.36,89.327,89.34,236199999.0
2006-10-18 05:44:00,89.343,89.36,89.328,89.337,226000001.0
2006-10-18 05:45:00,89.347,89.354,89.323,89.341,243300006.0
2006-10-18 05:46:00,89.331,89.364,89.331,89.355,160900001.0
2006-10-18 05:47:00,89.331,89.351,89.32,89.34,158000001.0
2006-10-18 05:48:00,89.339,89.355,89.333,89.339,121899999.0
2006-10-18 05:49:00,89.348,89.367,89.331,89.331,163200003.0
2006-10-18 05:50:00,89.351,89.373,89.347,89.369,185600000.0
2006-10-18 05:51:00,89.356,89.369,89.327,89.341,201100001.0
2006-10-18 05:52:00,89.328,89.356,89.317,89.342,129400000.0
2006-10-18 05:53:00,89.332,89.357,89.312,89.332,211900001.0
2006-10-18 05:54:00,89.326,89.354,89.326,89.35,180500000.0
2006-10-18 05:55:00,89.323,89.365,89.323,89.353,150500002.0
2006-10-18 05:56:00,89.357,89.365,89.332,89.332,199999999.0
2006-10-18 05:57:00,89.348,89.348,89.315,89.327,185199998.0
2006-10-18 05:58:00,89.356,89.362,89.309,89.309,118900000.0
2006-10-18 05:59:00,89.334,89.334,89.304,89.305,187799998.0
2006-10-18 06:00:00,89.307,89.335,89.307,89.33,202300002.0
2006-10-18 06:01:00,89.322,89.344,89.31,89.331,240000000.0
2006-10-18 06:02:00,89.286,89.343,89.286,89.338,165499999.0
2006-10-18 06:03:00,89.336,89.342,89.318,89.329,284299999.0
2006-10-18 06:04:00,89.313,89.35,89.303,89.336,206099998.0
2006-10-18 06:05:00,89.346,89.346,89.317,89.325,162699999.0
2006-10-18 06:06:00,89.321,89.353,89.317,89.343,177900000.0
2006-10-18 06:07:00,89.341,89.351,89.313,89.313,85000000.0
2006-10-18 06:08:00,89.343,89.345,89.314,89.326,132700000.0
2006-10-18 06:09:00,89.335,89.346,89.319,89.321,158700001.0
2006-10-18 06:10:00,89.33,89.363,89.33,89.357,150799998.0
2006-10-18 06:11:00,89.358,89.386,89.336,89.386,114099998.0
2006-10-18 06:12:00,89.357,89.387,89.357,89.378,189500001.0
2006-10-18 06:13:00,89.357,89.371,89.332,89.353,178100000.0
2006-10-18 06:14:00,89.378,89.384,89.346,89.365,178199999.0
2006-10-18 06:15:00,89.357,89.397,89.346,89.397,123699998.0
2006-10-18 06:16:00,89.362,89.39,89.362,89.385,197499998.0
2006-10-18 06:17:00,89.389,89.394,89.351,89.366,185200001.0
2006-10-18 06:18:00,89.388,89.389,89.358,89.36,352200002.0
2006-10-18 06:19:00,89.37,89.383,89.344,89.371,120499999.0
2006-10-18 06:20:00,89.353,89.384,89.352,89.37,158300002.0
2006-10-18 06:21:00,89.359,89.395,89.354,89.395,182000000.0
2006-10-18 06:22:00,89.396,89.41,89.377,89.379,272399995.0
2006-10-18 06:23:00,89.391,89.406,89.38,89.388,222299999.0
2006-10-18 06:24:00,89.388,89.413,89.384,89.407,235099996.0
2006-10-18 06:25:00,89.391,89.412,89.384,89.411,223900001.0
2006-10-18 06:26:00,89.42,89.424,89.394,89.415,186999999.0
2006-10-18 06:27:00,89.422,89.433,89.399,89.399,131599999.0
2006-10-18 06:28:00,89.41,89.426,89.395,89.412,195400001.0
2006-10-18 06:29:00,89.406,89.429,89.394,89.405,138799998.0
2006-10-18 06:30:00,89.394,89.419,89.391,89.412,133800000.0
2006-10-18 06:31:00,89.392,89.44,89.389,89.423,152099995.0
2006-10-18 06:32:00,89.427,89.431,89.395,89.406,242000000.0
2006-10-18 06:33:00,89.419,89.42,89.392,89.393,201299998.0
2006-10-18 06:34:00,89.378,89.409,89.378,89.401,202699998.0
2006-10-18 06:35:00,89.409,89.417,89.377,89.4,161900002.0
2006-10-18 06:36:00,89.4,89.418,89.384,89.415,193600001.0
2006-10-18 06:37:00,89.411,89.419,89.382,89.382,117699999.0
2006-10-18 06:38:00,89.42,89.429,89.4,89.416,222099998.0
2006-10-18 06:39:00,89.408,89.427,89.395,89.412,149799997.0
2006-10-18 06:40:00,89.41,89.427,89.385,89.393,214900002.0
2006-10-18 06:41:00,89.413,89.421,89.394,89.397,257299996.0
2006-10-18 06:42:00,89.406,89.423,89.388,89.396,171300001.0
2006-10-18 06:43:00,89.396,89.431,89.379,89.395,218799998.0
2006-10-18 06:44:00,89.39,89.416,89.38,89.385,125000000.0
2006-10-18 06:45:00,89.41,89.431,89.388,89.388,209699995.0
2006-10-18 06:46:00,89.414,89.428,89.402,89.414,164500001.0
2006-10-18 06:47:00,89.392,89.412,89.392,89.41,155199999.0
2006-10-18 06:48:00,89.379,89.415,89.372,89.408,169699999.0
2006-10-18 06:49:00,89.397,89.418,89.395,89.418,157399998.0
2006-10-18 06:50:00,89.418,89.433,89.404,89.413,139200000.0
2006-10-18 06:51:00,89.415,89.443,89.4,89.42,164200003.0
2006-10-18 06:52:00,89.412,89.426,89.395,89.413,169100000.0
2006-10-18 06:53:00,89.393,89.436,89.392,89.413,195599997.0
2006-10-18 06:54:00,89.397,89.432,89.384,89.432,131000000.0
2006-10-18 06:55:00,89.412,89.438,89.398,89.405,248399999.0
2006-10-18 06:56:00,89.431,89.435,89.398,89.421,313500001.0
2006-10-18 06:57:00,89.412,89.45,89.398,89.405,209500003.0
2006-10-18 06:58:00,89.396,89.446,89.385,89.399,199600000.0
2006-10-18 06:59:00,89.401,89.429,89.398,89.429,74100000.0
2006-10-18 07:00:00,89.406,89.44,89.403,89.44,183199999.0
2006-10-18 07:01:00,89.436,89.455,89.419,89.435,193800001.0
2006-10-18 07:02:00,89.445,89.459,89.423,89.435,240600000.0
2006-10-18 07:03:00,89.427,89.445,89.397,89.397,234900001.0
2006-10-18 07:04:00,89.424,89.439,89.406,89.421,178000001.0
2006-10-18 07:05:00,89.406,89.424,89.39,89.394,286300001.0
2006-10-18 07:06:00,89.411,89.435,89.402,89.405,215899998.0
2006-10-18 07:07:00,89.395,89.441,89.369,89.439,200800000.0
2006-10-18 07:08:00,89.39,89.44,89.39,89.412,211700001.0
2006-10-18 07:09:00,89.441,89.46,89.421,89.427,210799999.0
2006-10-18 07:10:00,89.419,89.444,89.409,89.425,160999998.0
2006-10-18 07:11:00,89.425,89.442,89.425,89.44,201600000.0
2006-10-18 07:12:00,89.415,89.447,89.413,89.447,157899997.0
2006-10-18 07:13:00,89.441,89.448,89.407,89.422,223300000.0
2006-10-18 07:14:00,89.422,89.449,89.42,89.445,183600000.0
2006-10-18 07:15:00,89.411,89.444,89.41,89.423,174800000.0
2006-10-18 07:16:00,89.392,89.451,89.392,89.443,267500000.0
2006-10-18 07:17:00,89.434,89.448,89.421,89.429,117700000.0
2006-10-18 07:18:00,89.423,89.449,89.415,89.431,138899999.0
2006-10-18 07:19:00,89.419,89.432,89.397,89.421,339000005.0
2006-10-18 07:20:00,89.413,89.448,89.394,89.424,191899996.0
2006-10-18 07:21:00,89.408,89.447,89.406,89.429,127900001.0
2006-10-18 07:22:00,89.414,89.45,89.408,89.45,89899999.0
2006-10-18 07:23:00,89.443,89.443,89.405,89.405,200799997.0
2006-10-18 07:24:00,89.407,89.435,89.385,89.435,212599998.0
2006-10-18 07:25:00,89.402,89.436,89.4,89.432,256399999.0
2006-10-18 07:26:00,89.431,89.433,89.396,89.408,187700002.0
2006-10-18 07:27:00,89.396,89.427,89.393,89.41,168600000.0
2006-10-18 07:28:00,89.436,89.444,89.394,89.394,174199998.0
2006-10-18 07:29:00,89.424,89.427,89.404,89.409,128900001.0
2006-10-18 07:30:00,89.405,89.434,89.402,89.409,261799996.0
2006-10-18 07:31:00,89.413,89.429,89.395,89.405,260499996.0
2006-10-18 07:32:00,89.408,89.437,89.396,89.409,256099998.0
2006-10-18 07:33:00,89.429,89.429,89.405,89.405,182399997.0
2006-10-18 07:34:00,89.377,89.423,89.371,89.423,209000001.0
2006-10-18 07:35:00,89.403,89.429,89.392,89.423,221700002.0
2006-10-18 07:36:00,89.408,89.445,89.402,89.419,216699999.0
2006-10-18 07:37:00,89.412,89.436,89.403,89.436,220799997.0
2006-10-18 07:38:00,89.392,89.437,89.392,89.423,115200001.0
2006-10-18 07:39:00,89.427,89.46,89.39,89.437,160800002.0
2006-10-18 07:40:00,89.435,89.461,89.406,89.422,157100000.0
2006-10-18 07:41:00,89.423,89.43,89.406,89.412,98800000.0
2006-10-18 07:42:00,89.417,89.443,89.415,89.429,233799998.0
2006-10-18 07:43:00,89.404,89.42,89.387,89.419,182100000.0
2006-10-18 07:44:00,89.432,89.466,89.41,89.412,172900000.0
2006-10-18 07:45:00,89.392,89.425,89.383,89.399,119399999.0
2006-10-18 07:46:00,89.401,89.416,89.372,89.402,147099998.0
2006-10-18 07:47:00,89.395,89.412,89.377,89.402,222499998.0
2006-10-18 07:48:00,89.39,89.404,89.367,89.39,265199998.0
2006-10-18 07:49:00,89.368,89.384,89.35,89.376,314200002.0
2006-10-18 07:50:00,89.373,89.399,89.343,89.375,258800001.0
2006-10-18 07:51:00,89.391,89.4,89.378,89.391,221599998.0
2006-10-18 07:52:00,89.376,89.401,89.357,89.385,356899998.0
2006-10-18 07:53:00,89.388,89.39,89.35,89.373,190599999.0
2006-10-18 07:54:00,89.372,89.392,89.37,89.387,249699995.0
2006-10-18 07:55:00,89.387,89.4,89.364,89.364,279300000.0
2006-10-18 07:56:00,89.345,89.389,89.326,89.369,204699999.0
2006-10-18 07:57:00,89.39,89.39,89.359,89.367,203600000.0
2006-10-18 07:58:00,89.366,89.386,89.353,89.364,323400000.0
2006-10-18 07:59:00,89.382,89.386,89.361,89.383,176000001.0
2006-10-18 08:00:00,89.385,89.385,89.344,89.37,246699998.0
2006-10-18 08:01:00,89.368,89.402,89.365,89.365,201800002.0
2006-10-18 08:02:00,89.346,89.379,89.344,89.369,210299999.0
2006-10-18 08:03:00,89.36,89.379,89.35,89.367,145099999.0
2006-10-18 08:04:00,89.344,89.369,89.333,89.344,179099996.0
2006-10-18 08:05:00,89.359,89.368,89.328,89.339,356499999.0
2006-10-18 08:06:00,89.367,89.375,89.351,89.353,148199997.0
2006-10-18 08:07:00,89.352,89.374,89.335,89.352,274800001.0
2006-10-18 08:08:00,89.348,89.366,89.347,89.366,100200001.0
2006-10-18 08:09:00,89.345,89.369,89.33,89.354,218999997.0
2006-10-18 08:10:00,89.353,89.367,89.332,89.353,217700000.0
2006-10-18 08:11:00,89.34,89.374,89.34,89.36,199199999.0
2006-10-18 08:12:00,89.349,89.373,89.34,89.373,193999999.0
2006-10-18 08:13:00,89.382,89.382,89.341,89.359,220500003.0
2006-10-18 08:14:00,89.373,89.4,89.351,89.4,151000001.0
2006-10-18 08:15:00,89.378,89.409,89.366,89.409,166300001.0
2006-10-18 08:16:00,89.4,89.419,89.376,89.401,220700002.0
2006-10-18 08:17:00,89.416,89.426,89.388,89.404,206700001.0
2006-10-18 08:18:00,89.407,89.432,89.402,89.408,147000000.0
2006-10-18 08:19:00,89.395,89.43,89.388,89.426,217799997.0
2006-10-18 08:20:00,89.4,89.417,89.383,89.412,102100000.0
2006-10-18 08:21:00,89.403,89.422,89.393,89.418,306200003.0
2006-10-18 08:22:00,89.413,89.415,89.388,89.401,83799997.0
2006-10-18 08:23:00,89.407,89.444,89.39,89.429,221499998.0
2006-10-18 08:24:00,89.434,89.452,89.424,89.44,187300000.0
2006-10-18 08:25:00,89.443,89.47,89.42,89.454,247999999.0
2006-10-18 08:26:00,89.468,89.493,89.451,89.472,191400000.0
2006-10-18 08:27:00,89.456,89.474,89.419,89.433,186400000.0
2006-10-18 08:28:00,89.422,89.448,89.414,89.446,247100001.0
2006-10-18 08:29:00,89.428,89.443,89.414,89.435,160400002.0
2006-10-18 08:30:00,89.411,89.449,89.399,89.435,288999997.0
2006-10-18 08:31:00,89.413,89.432,89.408,89.421,155600002.0
2006-10-18 08:32:00,89.418,89.421,89.382,89.382,195699995.0
2006-10-18 08:33:00,89.398,89.4,89.364,89.385,246399999.0
2006-10-18 08:34:00,89.374,89.409,89.362,89.376,210600001.0
2006-10-18 08:35:00,89.373,89.398,89.357,89.377,170999999.0
2006-10-18 08:36:00,89.389,89.389,89.325,89.327,66100000.0
2006-10-18 08:37:00,89.353,89.363,89.333,89.348,134999999.0
2006-10-18 08:38:00,89.34,89.364,89.323,89.364,185600000.0
2006-10-18 08:39:00,89.328,89.37,89.279,89.341,188100003.0
2006-10-18 08:40:00,89.336,89.357,89.331,89.35,217300001.0
2006-10-18 08:41:00,89.345,89.345,89.315,89.315,122900000.0
2006-10-18 08:42:00,89.323,89.344,89.317,89.335,103299999.0
2006-10-18 08:43:00,89.325,89.36,89.325,89.359,161700000.0
2006-10-18 08:44:00,89.355,89.378,89.352,89.37,329599997.0
2006-10-18 08:45:00,89.367,89.378,89.345,89.375,322999998.0
2006-10-18 08:46:00,89.367,89.39,89.367,89.385,148800002.0
2006-10-18 08:47:00,89.374,89.417,89.366,89.373,223099999.0
2006-10-18 08:48:00,89.396,89.408,89.37,89.381,147099999.0
2006-10-18 08:49:00,89.351,89.384,89.343,89.384,222499999.0
2006-10-18 08:50:00,89.383,89.388,89.344,89.363,200900000.0
2006-10-18 08:51:00,89.387,89.417,89.378,89.398,240600004.0
2006-10-18 08:52:00,89.381,89.409,89.376,89.409,190099996.0
2006-10-18 08:53:00,89.41,89.41,89.366,89.386,157000000.0
2006-10-18 08:54:00,89.386,89.403,89.367,89.396,141299999.0
2006-10-18 08:55:00,89.391,89.397,89.369,89.394,317999996.0
2006-10-18 08:56:00,89.36,89.402,89.353,89.402,234399999.0
2006-10-18 08:57:00,89.398,89.413,89.385,89.386,240100003.0
2006-10-18 08:58:00,89.362,89.387,89.348,89.368,123999999.0
2006-10-18 08:59:00,89.359,89.359,89.319,89.32,210399999.0
2006-10-18 09:00:00,89.304,89.337,89.303,89.325,248099998.0
2006-10-18 09:01:00,89.321,89.337,89.304,89.325,184400001.0
2006-10-18 09:02:00,89.353,89.373,89.347,89.347,168200003.0
2006-10-18 09:03:00,89.344,89.374,89.341,89.357,237800002.0
2006-10-18 09:04:00,89.331,89.362,89.321,89.337,316599998.0
2006-10-18 09:05:00,89.352,89.358,89.328,89.343,144200000.0
2006-10-18 09:06:00,89.271,89.373,89.266,89.373,178799999.0
2006-10-18 09:07:00,89.38,89.38,89.344,89.362,82500000.0
2006-10-18 09:08:00,89.38,89.398,89.376,89.391,255299999.0
2006-10-18 09:09:00,89.39,89.405,89.37,89.392,179399998.0
2006-10-18 09:10:00,89.368,89.402,89.364,89.378,241800000.0
2006-10-18 09:11:00,89.376,89.394,89.328,89.344,186699999.0
2006-10-18 09:12:00,89.356,89.376,89.345,89.346,75400000.0
2006-10-18 09:13:00,89.354,89.354,89.32,89.326,184600000.0
2006-10-18 09:14:00,89.34,89.34,89.298,89.298,89899999.0
2006-10-18 09:15:00,89.308,89.332,89.291,89.308,305599994.0
2006-10-18 09:16:00,89.3,89.318,89.292,89.311,184500000.0
2006-10-18 09:17:00,89.316,89.325,89.285,89.31,199399999.0
2006-10-18 09:18:00,89.309,89.338,89.305,89.329,172699999.0
2006-10-18 09:19:00,89.318,89.339,89.308,89.328,81200001.0
2006-10-18 09:20:00,89.318,89.344,89.303,89.323,168200000.0
2006-10-18 09:21:00,89.356,89.37,89.32,89.339,187000001.0
2006-10-18 09:22:00,89.316,89.346,89.304,89.345,209899996.0
2006-10-18 09:23:00,89.338,89.36,89.336,89.359,191500001.0
2006-10-18 09:24:00,89.349,89.371,89.303,89.35,127400000.0
2006-10-18 09:25:00,89.299,89.344,89.256,89.344,204900001.0
2006-10-18 09:26:00,89.357,89.374,89.343,89.349,245699998.0
2006-10-18 09:27:00,89.341,89.372,89.319,89.346,258399998.0
2006-10-18 09:28:00,89.367,89.373,89.338,89.35,164700002.0
2006-10-18 09:29:00,89.347,89.366,89.331,89.337,149300001.0
2006-10-18 09:30:00,89.335,89.352,89.324,89.345,144899997.0
2006-10-18 09:31:00,89.356,89.361,89.326,89.336,179499997.0
2006-10-18 09:32:00,89.346,89.367,89.331,89.36,180200001.0
2006-10-18 09:33:00,89.329,89.371,89.329,89.371,158799998.0
2006-10-18 09:34:00,89.367,89.38,89.347,89.354,142100001.0
2006-10-18 09:35:00,89.364,89.382,89.344,89.359,304200000.0
2006-10-18 09:36:00,89.356,89.374,89.345,89.357,132699998.0
2006-10-18 09:37:00,89.351,89.371,89.334,89.355,200999998.0
2006-10-18 09:38:00,89.349,89.364,89.323,89.334,163400000.0
2006-10-18 09:39:00,89.349,89.371,89.333,89.371,160500000.0
2006-10-18 09:40:00,89.348,89.362,89.328,89.341,149599997.0
2006-10-18 09:41:00,89.376,89.377,89.332,89.347,165000000.0
2006-10-18 09:42:00,89.352,89.369,89.339,89.348,172800002.0
2006-10-18 09:43:00,89.345,89.362,89.332,89.349,172800000.0
2006-10-18 09:44:00,89.353,89.371,89.331,89.344,235000000.0
2006-10-18 09:45:00,89.328,89.371,89.31,89.354,136200001.0
2006-10-18 09:46:00,89.373,89.42,89.36,89.398,305099999.0
2006-10-18 09:47:00,89.381,89.4,89.367,89.39,236400005.0
2006-10-18 09:48:00,89.399,89.404,89.385,89.385,194000001.0
2006-10-18 09:49:00,89.387,89.405,89.365,89.402,178699998.0
2006-10-18 09:50:00,89.387,89.419,89.379,89.411,232800000.0
2006-10-18 09:51:00,89.389,89.426,89.375,89.412,163400000.0
2006-10-18 09:52:00,89.404,89.422,89.4,89.42,171800001.0
2006-10-18 09:53:00,89.425,89.425,89.401,89.408,281000001.0
2006-10-18 09:54:00,89.394,89.419,89.393,89.406,160399997.0
2006-10-18 09:55:00,89.405,89.409,89.383,89.383,234399999.0
2006-10-18 09:56:00,89.411,89.411,89.376,89.387,244599996.0
2006-10-18 09:57:00,89.41,89.421,89.383,89.391,169599998.0
2006-10-18 09:58:00,89.396,89.445,89.396,89.417,299199998.0
2006-10-18 09:59:00,89.407,89.421,89.392,89.398,163299999.0
2006-10-18 10:00:00,89.402,89.424,89.4,89.4,164699996.0
2006-10-18 10:01:00,89.411,89.428,89.394,89.428,184299999.0
2006-10-18 10:02:00,89.414,89.433,89.414,89.429,173400001.0
2006-10-18 10:03:00,89.43,89.438,89.411,89.42,294599998.0
2006-10-18 10:04:00,89.412,89.437,89.394,89.412,162199999.0
2006-10-18 10:05:00,89.42,89.423,89.394,89.395,152300000.0
2006-10-18 10:06:00,89.381,89.421,89.367,89.394,280499999.0
2006-10-18 10:07:00,89.42,89.422,89.392,89.396,317700000.0
2006-10-18 10:08:00,89.399,89.422,89.384,89.402,243799997.0
2006-10-18 10:09:00,89.381,89.422,89.381,89.409,278400002.0
2006-10-18 10:10:00,89.392,89.431,89.392,89.423,184799999.0
2006-10-18 10:11:00,89.427,89.445,89.424,89.445,119300000.0
2006-10-18 10:12:00,89.447,89.458,89.42,89.427,232200004.0
2006-10-18 10:13:00,89.421,89.452,89.421,89.44,145100000.0
2006-10-18 10:14:00,89.41,89.455,89.41,89.455,145700000.0
2006-10-18 10:15:00,89.431,89.448,89.405,89.424,102299999.0
2006-10-18 10:16:00,89.402,89.424,89.388,89.403,141099999.0
2006-10-18 10:17:00,89.393,89.423,89.374,89.401,187600001.0
2006-10-18 10:18:00,89.408,89.43,89.396,89.411,167100000.0
2006-10-18 10:19:00,89.426,89.463,89.426,89.457,238099999.0
2006-10-18 10:20:00,89.473,89.473,89.431,89.457,211199997.0
2006-10-18 10:21:00,89.448,89.457,89.429,89.444,187799997.0
2006-10-18 10:22:00,89.444,89.453,89.424,89.431,323100004.0
2006-10-18 10:23:00,89.433,89.45,89.415,89.445,184599999.0
2006-10-18 10:24:00,89.402,89.452,89.402,89.438,202599999.0
2006-10-18 10:25:00,89.451,89.476,89.426,89.44,220399998.0
2006-10-18 10:26:00,89.435,89.439,89.398,89.398,176699999.0
2006-10-18 10:27:00,89.45,89.457,89.357,89.428,268800003.0
2006-10-18 10:28:00,89.424,89.44,89.412,89.437,213500000.0
2006-10-18 10:29:00,89.439,89.449,89.411,89.435,174099998.0
2006-10-18 10:30:00,89.428,89.453,89.409,89.436,143200000.0
2006-10-18 10:31:00,89.434,89.453,89.415,89.44,275699996.0
2006-10-18 10:32:00,89.431,89.447,89.411,89.43,147800000.0
2006-10-18 10:33:00,89.434,89.457,89.428,89.453,152499998.0
2006-10-18 10:34:00,89.463,89.465,89.428,89.428,160299997.0
2006-10-18 10:35:00,89.462,89.462,89.419,89.426,226699998.0
2006-10-18 10:36:00,89.421,89.44,89.416,89.429,150600000.0
2006-10-18 10:37:00,89.416,89.429,89.392,89.429,190500000.0
2006-10-18 10:38:00,89.407,89.42,89.389,89.397,239100003.0
2006-10-18 10:39:00,89.429,89.438,89.401,89.407,274099997.0
2006-10-18 10:40:00,89.424,89.439,89.409,89.425,225800002.0
2006-10-18 10:41:00,89.433,89.439,89.405,89.405,296299997.0
2006-10-18 10:42:00,89.426,89.431,89.412,89.413,274200001.0
2006-10-18 10:43:00,89.391,89.425,89.389,89.405,257600000.0
2006-10-18 10:44:00,89.369,89.407,89.365,89.406,282499998.0
2006-10-18 10:45:00,89.41,89.435,89.388,89.405,187400000.0
2006-10-18 10:46:00,89.418,89.437,89.401,89.425,277099996.0
2006-10-18 10:47:00,89.421,89.421,89.391,89.395,146900002.0
2006-10-18 10:48:00,89.415,89.432,89.383,89.411,226100000.0
2006-10-18 10:49:00,89.424,89.438,89.414,89.438,175500000.0
2006-10-18 10:50:00,89.429,89.439,89.401,89.435,270800000.0
2006-10-18 10:51:00,89.431,89.453,89.406,89.426,220400000.0
2006-10-18 10:52:00,89.45,89.474,89.439,89.443,168600000.0
2006-10-18 10:53:00,89.435,89.469,89.418,89.428,128600002.0
2006-10-18 10:54:00,89.444,89.464,89.429,89.435,212700000.0
2006-10-18 10:55:00,89.456,89.458,89.426,89.429,304399991.0
2006-10-18 10:56:00,89.434,89.453,89.42,89.453,254900002.0
2006-10-18 10:57:00,89.455,89.479,89.429,89.429,160299999.0
2006-10-18 10:58:00,89.453,89.459,89.436,89.436,142300002.0
2006-10-18 10:59:00,89.458,89.481,89.44,89.446,268000001.0
2006-10-18 11:00:00,89.439,89.455,89.396,89.428,122800000.0
2006-10-18 11:01:00,89.422,89.438,89.415,89.434,168800001.0
2006-10-18 11:02:00,89.421,89.444,89.403,89.426,193300002.0
2006-10-18 11:03:00,89.404,89.451,89.404,89.446,266800001.0
2006-10-18 11:04:00,89.434,89.453,89.417,89.436,144100000.0
2006-10-18 11:05:00,89.427,89.469,89.427,89.447,240999996.0
2006-10-18 11:06:00,89.45,89.451,89.426,89.446,174500002.0
2006-10-18 11:07:00,89.425,89.447,89.41,89.441,261499999.0
2006-10-18 11:08:00,89.44,89.44,89.404,89.404,81000000.0
2006-10-18 11:09:00,89.405,89.424,89.383,89.402,155700000.0
2006-10-18 11:10:00,89.399,89.408,89.377,89.392,218400005.0
2006-10-18 11:11:00,89.4,89.406,89.361,89.366,210900004.0
2006-10-18 11:12:00,89.391,89.407,89.377,89.394,184700002.0
2006-10-18 11:13:00,89.4,89.432,89.387,89.432,252099997.0
2006-10-18 11:14:00,89.393,89.427,89.389,89.405,157300001.0
2006-10-18 11:15:00,89.409,89.437,89.395,89.413,273699997.0
2006-10-18 11:16:00,89.423,89.429,89.395,89.4,139999998.0
2006-10-18 11:17:00,89.432,89.433,89.409,89.418,167899998.0
2006-10-18 11:18:00,89.401,89.429,89.381,89.397,270399999.0
2006-10-18 11:19:00,89.424,89.433,89.398,89.398,224600002.0
2006-10-18 11:20:00,89.418,89.447,89.418,89.44,210899997.0
2006-10-18 11:21:00,89.448,89.451,89.418,89.431,121000001.0
2006-10-18 11:22:00,89.431,89.452,89.423,89.441,216000000.0
2006-10-18 11:23:00,89.417,89.45,89.411,89.435,224000003.0
2006-10-18 11:24:00,89.44,89.44,89.414,89.418,279400001.0
2006-10-18 11:25:00,89.426,89.438,89.406,89.42,209700001.0
2006-10-18 11:26:00,89.411,89.421,89.388,89.398,135099999.0
2006-10-18 11:27:00,89.387,89.415,89.364,89.364,244099999.0
2006-10-18 11:28:00,89.387,89.391,89.359,89.38,238300004.0
2006-10-18 11:29:00,89.372,89.398,89.371,89.381,207399997.0
2006-10-18 11:30:00,89.375,89.391,89.352,89.385,95600000.0
2006-10-18 11:31:00,89.374,89.39,89.354,89.373,138900001.0
2006-10-18 11:32:00,89.319,89.37,89.264,89.348,281299999.0
2006-10-18 11:33:00,89.356,89.356,89.32,89.347,165900001.0
2006-10-18 11:34:00,89.339,89.362,89.319,89.343,131700002.0
2006-10-18 11:35:00,89.374,89.377,89.237,89.237,176600000.0
2006-10-18 11:36:00,89.362,89.374,89.263,89.349,159400001.0
2006-10-18 11:37:00,89.37,89.446,89.362,89.374,246499997.0
2006-10-18 11:38:00,89.381,89.381,89.351,89.366,307599998.0
2006-10-18 11:39:00,89.376,89.403,89.357,89.388,89000000.0
2006-10-18 11:40:00,89.389,89.431,89.369,89.414,117899998.0
2006-10-18 11:41:00,89.422,89.442,89.393,89.43,232200006.0
2006-10-18 11:42:00,89.409,89.429,89.392,89.419,250199998.0
2006-10-18 11:43:00,89.411,89.416,89.387,89.399,100700001.0
2006-10-18 11:44:00,89.393,89.42,89.383,89.398,137000002.0
2006-10-18 11:45:00,89.386,89.413,89.36,89.413,282399999.0
2006-10-18 11:46:00,89.405,89.412,89.383,89.393,272200003.0
2006-10-18 11:47:00,89.4,89.423,89.388,89.395,200799999.0
2006-10-18 11:48:00,89.413,89.43,89.403,89.423,177200000.0
2006-10-18 11:49:00,89.422,89.439,89.404,89.42,182000001.0
2006-10-18 11:50:00,89.397,89.426,89.394,89.399,217799997.0
2006-10-18 11:51:00,89.439,89.463,89.406,89.428,263800002.0
2006-10-18 11:52:00,89.411,89.431,89.383,89.383,425100006.0
2006-10-18 11:53:00,89.43,89.44,89.4,89.407,237099996.0
2006-10-18 11:54:00,89.416,89.433,89.391,89.43,207399999.0
2006-10-18 11:55:00,89.422,89.44,89.41,89.432,182700000.0
2006-10-18 11:56:00,89.406,89.428,89.386,89.386,168200001.0
2006-10-18 11:57:00,89.42,89.433,89.406,89.421,276699998.0
2006-10-18 11:58:00,89.419,89.425,89.397,89.402,137400002.0
2006-10-18 11:59:00,89.408,89.428,89.393,89.415,190400000.0
2006-10-18 12:00:00,89.396,89.432,89.396,89.417,200100002.0
2006-10-18 12:01:00,89.403,89.421,89.386,89.389,192300002.0
2006-10-18 12:02:00,89.389,89.428,89.381,89.428,348800000.0
2006-10-18 12:03:00,89.421,89.421,89.37,89.378,62000000.0
2006-10-18 12:04:00,89.382,89.416,89.379,89.416,107700001.0
2006-10-18 12:05:00,89.393,89.419,89.382,89.419,179499999.0
2006-10-18 12:06:00,89.411,89.419,89.38,89.398,196900001.0
2006-10-18 12:07:00,89.425,89.436,89.383,89.416,215300000.0
2006-10-18 12:08:00,89.417,89.417,89.385,89.393,161600003.0
2006-10-18 12:09:00,89.408,89.433,89.396,89.41,202199998.0
2006-10-18 12:10:00,89.412,89.431,89.407,89.407,103000001.0
2006-10-18 12:11:00,89.419,89.42,89.39,89.393,188800002.0
2006-10-18 12:12:00,89.425,89.428,89.39,89.418,261400000.0
2006-10-18 12:13:00,89.418,89.437,89.403,89.406,142200000.0
2006-10-18 12:14:00,89.415,89.442,89.396,89.409,159199999.0
2006-10-18 12:15:00,89.426,89.452,89.41,89.428,165599999.0
2006-10-18 12:16:00,89.432,89.432,89.403,89.409,113300000.0
2006-10-18 12:17:00,89.423,89.442,89.397,89.412,149400000.0
2006-10-18 12:18:00,89.432,89.455,89.421,89.438,277600000.0
2006-10-18 12:19:00,89.419,89.462,89.419,89.45,233899999.0
2006-10-18 12:20:00,89.427,89.453,89.411,89.441,211499999.0
2006-10-18 12:21:00,89.434,89.456,89.42,89.433,141499999.0
2006-10-18 12:22:00,89.454,89.468,89.443,89.449,118600001.0
2006-10-18 12:23:00,89.46,89.482,89.437,89.463,127700000.0
2006-10-18 12:24:00,89.451,89.461,89.428,89.428,192600003.0
2006-10-18 12:25:00,89.433,89.459,89.424,89.459,238300001.0
2006-10-18 12:26:00,89.458,89.474,89.44,89.451,184300001.0
2006-10-18 12:27:00,89.465,89.507,89.442,89.486,185100000.0
2006-10-18 12:28:00,89.507,89.521,89.476,89.476,261799998.0
2006-10-18 12:29:00,89.48,89.51,89.467,89.51,275800003.0
2006-10-18 12:30:00,89.506,89.518,89.489,89.492,204200000.0
2006-10-18 12:31:00,89.502,89.519,89.477,89.503,244799999.0
2006-10-18 12:32:00,89.462,89.508,89.442,89.458,263800000.0
2006-10-18 12:33:00,89.489,89.497,89.446,89.446,178200000.0
2006-10-18 12:34:00,89.481,89.498,89.472,89.494,143499999.0
2006-10-18 12:35:00,89.501,89.508,89.484,89.492,112000000.0
2006-10-18 12:36:00,89.494,89.52,89.48,89.518,205000001.0
2006-10-18 12:37:00,89.504,89.528,89.498,89.522,103600000.0
2006-10-18 12:38:00,89.528,89.528,89.467,89.482,121900000.0
2006-10-18 12:39:00,89.492,89.512,89.482,89.487,190399993.0
2006-10-18 12:40:00,89.503,89.509,89.479,89.496,177700000.0
2006-10-18 12:41:00,89.48,89.507,89.475,89.483,222699997.0
2006-10-18 12:42:00,89.489,89.5,89.469,89.483,221699998.0
2006-10-18 12:43:00,89.486,89.497,89.464,89.464,265000000.0
2006-10-18 12:44:00,89.463,89.492,89.453,89.492,202599998.0
2006-10-18 12:45:00,89.497,89.511,89.485,89.506,127699999.0
2006-10-18 12:46:00,89.466,89.497,89.466,89.487,219399998.0
2006-10-18 12:47:00,89.468,89.493,89.416,89.449,216200002.0
2006-10-18 12:48:00,89.477,89.497,89.458,89.479,182300000.0
2006-10-18 12:49:00,89.505,89.519,89.487,89.502,254900000.0
2006-10-18 12:50:00,89.494,89.505,89.477,89.488,123700000.0
2006-10-18 12:51:00,89.481,89.516,89.475,89.492,295300001.0
2006-10-18 12:52:00,89.509,89.515,89.486,89.499,155300001.0
2006-10-18 12:53:00,89.499,89.513,89.473,89.473,163600002.0
2006-10-18 12:54:00,89.513,89.517,89.477,89.477,197099999.0
2006-10-18 12:55:00,89.484,89.501,89.474,89.493,192300000.0
2006-10-18 12:56:00,89.476,89.515,89.469,89.494,114300001.0
2006-10-18 12:57:00,89.499,89.507,89.47,89.476,181800000.0
2006-10-18 12:58:00,89.49,89.504,89.477,89.49,130000000.0
2006-10-18 12:59:00,89.478,89.508,89.457,89.489,132799999.0
2006-10-18 13:00:00,89.518,89.52,89.49,89.505,226399999.0
2006-10-18 13:01:00,89.49,89.512,89.481,89.512,169900000.0
2006-10-18 13:02:00,89.497,89.52,89.488,89.51,229099997.0
2006-10-18 13:03:00,89.497,89.52,89.478,89.504,259100003.0
2006-10-18 13:04:00,89.49,89.512,89.489,89.502,125599999.0
2006-10-18 13:05:00,89.47,89.495,89.461,89.478,96000000.0
2006-10-18 13:06:00,89.467,89.492,89.455,89.478,210600001.0
2006-10-18 13:07:00,89.484,89.499,89.442,89.455,203099999.0
2006-10-18 13:08:00,89.489,89.506,89.454,89.483,191600001.0
2006-10-18 13:09:00,89.481,89.51,89.471,89.471,256600000.0
2006-10-18 13:10:00,89.467,89.482,89.444,89.468,162200000.0
2006-10-18 13:11:00,89.451,89.469,89.44,89.445,94299999.0
2006-10-18 13:12:00,89.434,89.436,89.409,89.418,158299999.0
2006-10-18 13:13:00,89.453,89.461,89.426,89.44,198399997.0
2006-10-18 13:14:00,89.432,89.451,89.407,89.439,183600001.0
2006-10-18 13:15:00,89.435,89.446,89.412,89.417,295199994.0
2006-10-18 13:16:00,89.441,89.446,89.421,89.427,235399998.0
2006-10-18 13:17:00,89.41,89.445,89.41,89.445,217100000.0
2006-10-18 13:18:00,89.442,89.46,89.412,89.427,167200001.0
2006-10-18 13:19:00,89.424,89.467,89.412,89.412,272700003.0
2006-10-18 13:20:00,89.424,89.453,89.42,89.44,155000001.0
2006-10-18 13:21:00,89.446,89.451,89.406,89.414,216300000.0
2006-10-18 13:22:00,89.423,89.445,89.423,89.445,127300001.0
2006-10-18 13:23:00,89.43,89.437,89.413,89.423,184500000.0
2006-10-18 13:24:00,89.436,89.436,89.408,89.415,177300001.0
2006-10-18 13:25:00,89.419,89.438,89.417,89.434,191500000.0
2006-10-18 13:26:00,89.424,89.442,89.402,89.427,164899999.0
2006-10-18 13:27:00,89.434,89.434,89.394,89.399,299600001.0
2006-10-18 13:28:00,89.398,89.44,89.382,89.423,222700000.0
2006-10-18 13:29:00,89.421,89.444,89.405,89.427,175800001.0
2006-10-18 13:30:00,89.378,89.434,89.363,89.408,162299997.0
2006-10-18 13:31:00,89.428,89.435,89.399,89.413,309199999.0
2006-10-18 13:32:00,89.418,89.429,89.4,89.411,130900003.0
2006-10-18 13:33:00,89.407,89.442,89.383,89.392,194299999.0
2006-10-18 13:34:00,89.387,89.416,89.387,89.412,107799999.0
2006-10-18 13:35:00,89.416,89.43,89.398,89.411,214599999.0
2006-10-18 13:36:00,89.401,89.439,89.397,89.439,310699999.0
2006-10-18 13:37:00,89.435,89.45,89.404,89.421,251499996.0
2006-10-18 13:38:00,89.427,89.443,89.412,89.438,282699994.0
2006-10-18 13:39:00,89.439,89.452,89.413,89.445,150500003.0
2006-10-18 13:40:00,89.451,89.465,89.427,89.455,259399999.0
2006-10-18 13:41:00,89.439,89.465,89.438,89.458,214300000.0
2006-10-18 13:42:00,89.456,89.456,89.416,89.418,273200000.0
2006-10-18 13:43:00,89.426,89.462,89.411,89.422,234400004.0
2006-10-18 13:44:00,89.451,89.464,89.434,89.444,142700000.0
2006-10-18 13:45:00,89.43,89.455,89.404,89.441,168200000.0
2006-10-18 13:46:00,89.42,89.449,89.418,89.422,225099997.0
2006-10-18 13:47:00,89.429,89.467,89.429,89.443,149899997.0
2006-10-18 13:48:00,89.455,89.47,89.422,89.436,163300002.0
2006-10-18 13:49:00,89.448,89.472,89.43,89.449,208900000.0
2006-10-18 13:50:00,89.429,89.465,89.429,89.465,191900001.0
2006-10-18 13:51:00,89.449,89.477,89.445,89.45,160499999.0
2006-10-18 13:52:00,89.442,89.464,89.441,89.463,211299999.0
2006-10-18 13:53:00,89.47,89.493,89.459,89.483,100700001.0
2006-10-18 13:54:00,89.482,89.489,89.453,89.455,210199999.0
2006-10-18 13:55:00,89.478,89.502,89.465,89.485,278100003.0
2006-10-18 13:56:00,89.507,89.507,89.459,89.468,183099999.0
2006-10-18 13:57:00,89.465,89.487,89.449,89.471,141200000.0
2006-10-18 13:58:00,89.494,89.496,89.468,89.475,162699995.0
2006-10-18 13:59:00,89.476,89.498,89.455,89.475,243300001.0
2006-10-18 14:00:00,89.458,89.477,89.436,89.452,123300000.0
2006-10-18 14:01:00,89.435,89.462,89.416,89.44,159100000.0
2006-10-18 14:02:00,89.434,89.455,89.416,89.416,91800000.0
2006-10-18 14:03:00,89.441,89.461,89.431,89.438,135000000.0
2006-10-18 14:04:00,89.468,89.468,89.429,89.439,164800002.0
2006-10-18 14:05:00,89.424,89.45,89.419,89.45,227099999.0
2006-10-18 14:06:00,89.43,89.468,89.43,89.456,154900001.0
2006-10-18 14:07:00,89.451,89.469,89.432,89.447,200299998.0
2006-10-18 14:08:00,89.421,89.448,89.417,89.444,119600001.0
2006-10-18 14:09:00,89.447,89.485,89.447,89.479,175800002.0
2006-10-18 14:10:00,89.472,89.493,89.463,89.465,201600000.0
2006-10-18 14:11:00,89.48,89.48,89.443,89.445,171200001.0
2006-10-18 14:12:00,89.469,89.479,89.456,89.466,138699998.0
2006-10-18 14:13:00,89.468,89.482,89.457,89.468,131000000.0
2006-10-18 14:14:00,89.491,89.52,89.48,89.5,293099999.0
2006-10-18 14:15:00,89.508,89.533,89.497,89.524,266000002.0
2006-10-18 14:16:00,89.499,89.524,89.493,89.52,237999997.0
2006-10-18 14:17:00,89.497,89.516,89.497,89.511,204299999.0
2006-10-18 14:18:00,89.482,89.504,89.468,89.472,164600002.0
2006-10-18 14:19:00,89.501,89.51,89.47,89.489,214300002.0
2006-10-18 14:20:00,89.509,89.509,89.47,89.47,211899997.0
2006-10-18 14:21:00,89.469,89.497,89.458,89.497,150100001.0
2006-10-18 14:22:00,89.509,89.512,89.475,89.48,173600001.0
2006-10-18 14:23:00,89.483,89.512,89.476,89.491,311700002.0
2006-10-18 14:24:00,89.482,89.513,89.48,89.505,286700001.0
2006-10-18 14:25:00,89.486,89.528,89.485,89.498,180300000.0
2006-10-18 14:26:00,89.527,89.537,89.509,89.516,144500001.0
2006-10-18 14:27:00,89.52,89.536,89.499,89.508,179999999.0
2006-10-18 14:28:00,89.51,89.513,89.451,89.458,142100001.0
2006-10-18 14:29:00,89.497,89.505,89.437,89.438,275900004.0
2006-10-18 14:30:00,89.45,89.544,89.45,89.521,284600001.0
2006-10-18 14:31:00,89.559,89.585,89.543,89.574,144299999.0
2006-10-18 14:32:00,89.588,89.588,89.555,89.567,117599999.0
2006-10-18 14:33:00,89.539,89.566,89.533,89.553,77600000.0
2006-10-18 14:34:00,89.576,89.593,89.556,89.577,150300001.0
2006-10-18 14:35:00,89.561,89.588,89.56,89.566,177599998.0
2006-10-18 14:36:00,89.58,89.642,89.564,89.611,136699999.0
2006-10-18 14:37:00,89.622,89.67,89.622,89.669,206300004.0
2006-10-18 14:38:00,89.66,89.666,89.638,89.638,154499998.0
2006-10-18 14:39:00,89.653,89.656,89.626,89.653,261100001.0
2006-10-18 14:40:00,89.645,89.678,89.645,89.664,221399997.0
2006-10-18 14:41:00,89.661,89.689,89.608,89.677,197300001.0
2006-10-18 14:42:00,89.659,89.685,89.628,89.637,219000001.0
2006-10-18 14:43:00,89.625,89.638,89.613,89.633,136800002.0
2006-10-18 14:44:00,89.632,89.632,89.586,89.609,256900001.0
2006-10-18 14:45:00,89.603,89.63,89.6,89.624,168399997.0
2006-10-18 14:46:00,89.624,89.627,89.601,89.601,151999997.0
2006-10-18 14:47:00,89.605,89.631,89.599,89.63,157199999.0
2006-10-18 14:48:00,89.632,89.643,89.604,89.604,209899996.0
2006-10-18 14:49:00,89.591,89.627,89.591,89.627,90499998.0
2006-10-18 14:50:00,89.623,89.645,89.59,89.618,166999999.0
2006-10-18 14:51:00,89.609,89.653,89.609,89.65,206400001.0
2006-10-18 14:52:00,89.65,89.665,89.631,89.651,131200000.0
2006-10-18 14:53:00,89.644,89.669,89.628,89.64,212100001.0
2006-10-18 14:54:00,89.644,89.671,89.64,89.655,147000000.0
2006-10-18 14:55:00,89.659,89.674,89.646,89.655,128500000.0
2006-10-18 14:56:00,89.636,89.662,89.628,89.64,127299999.0
2006-10-18 14:57:00,89.63,89.657,89.613,89.628,142600001.0
2006-10-18 14:58:00,89.63,89.651,89.615,89.624,81100000.0
2006-10-18 14:59:00,89.586,89.63,89.586,89.63,217399996.0
2006-10-18 15:00:00,89.6,89.627,89.585,89.604,221600001.0
2006-10-18 15:01:00,89.608,89.615,89.585,89.595,209399994.0
2006-10-18 15:02:00,89.601,89.608,89.574,89.585,181000001.0
2006-10-18 15:03:00,89.587,89.598,89.563,89.567,181899999.0
2006-10-18 15:04:00,89.581,89.617,89.572,89.59,164600001.0
2006-10-18 15:05:00,89.621,89.624,89.604,89.612,240200000.0
2006-10-18 15:06:00,89.608,89.621,89.598,89.605,151800000.0
2006-10-18 15:07:00,89.601,89.601,89.516,89.566,195599998.0
2006-10-18 15:08:00,89.572,89.609,89.572,89.592,234100002.0
2006-10-18 15:09:00,89.601,89.614,89.552,89.576,228100003.0
2006-10-18 15:10:00,89.631,89.641,89.602,89.636,236099997.0
2006-10-18 15:11:00,89.625,89.652,89.605,89.645,265100000.0
2006-10-18 15:12:00,89.621,89.65,89.614,89.65,332299998.0
2006-10-18 15:13:00,89.665,89.675,89.623,89.631,220299997.0
2006-10-18 15:14:00,89.645,89.665,89.623,89.649,186199999.0
2006-10-18 15:15:00,89.65,89.662,89.64,89.653,174000000.0
2006-10-18 15:16:00,89.625,89.657,89.625,89.639,243999997.0
2006-10-18 15:17:00,89.656,89.656,89.618,89.632,106299999.0
2006-10-18 15:18:00,89.636,89.659,89.626,89.644,313300000.0
2006-10-18 15:19:00,89.62,89.653,89.611,89.653,258399998.0
2006-10-18 15:20:00,89.665,89.665,89.622,89.646,178300000.0
2006-10-18 15:21:00,89.618,89.646,89.613,89.646,244599999.0
2006-10-18 15:22:00,89.628,89.643,89.611,89.638,130400001.0
2006-10-18 15:23:00,89.62,89.64,89.613,89.631,155199999.0
2006-10-18 15:24:00,89.621,89.636,89.603,89.609,219100003.0
2006-10-18 15:25:00,89.601,89.623,89.579,89.597,41600000.0
2006-10-18 15:26:00,89.599,89.608,89.571,89.589,265699999.0
2006-10-18 15:27:00,89.607,89.625,89.585,89.585,207500002.0
2006-10-18 15:28:00,89.608,89.644,89.605,89.638,149600000.0
2006-10-18 15:29:00,89.637,89.651,89.618,89.651,203400002.0
2006-10-18 15:30:00,89.616,89.642,89.615,89.628,97800000.0
2006-10-18 15:31:00,89.599,89.636,89.599,89.633,175499998.0
2006-10-18 15:32:00,89.58,89.647,89.577,89.62,236599997.0
2006-10-18 15:33:00,89.628,89.645,89.586,89.604,155400000.0
2006-10-18 15:34:00,89.604,89.634,89.589,89.618,151100001.0
2006-10-18 15:35:00,89.603,89.641,89.601,89.641,136200000.0
2006-10-18 15:36:00,89.633,89.646,89.613,89.635,203500001.0
2006-10-18 15:37:00,89.616,89.656,89.611,89.643,125100000.0
2006-10-18 15:38:00,89.628,89.644,89.607,89.635,180099999.0
2006-10-18 15:39:00,89.628,89.649,89.615,89.632,144699999.0
2006-10-18 15:40:00,89.64,89.64,89.547,89.594,139600000.0
2006-10-18 15:41:00,89.599,89.637,89.599,89.627,134200000.0
2006-10-18 15:42:00,89.62,89.636,89.589,89.601,235200000.0
2006-10-18 15:43:00,89.604,89.636,89.587,89.621,201800001.0
2006-10-18 15:44:00,89.605,89.631,89.592,89.602,232800000.0
2006-10-18 15:45:00,89.628,89.662,89.623,89.645,202799999.0
2006-10-18 15:46:00,89.634,89.66,89.628,89.66,307800000.0
2006-10-18 15:47:00,89.641,89.661,89.629,89.66,216900004.0
2006-10-18 15:48:00,89.656,89.664,89.628,89.649,265399998.0
2006-10-18 15:49:00,89.669,89.669,89.621,89.622,280600004.0
2006-10-18 15:50:00,89.638,89.651,89.626,89.634,174299999.0
2006-10-18 15:51:00,89.612,89.643,89.61,89.643,122199997.0
2006-10-18 15:52:00,89.629,89.653,89.622,89.645,264999998.0
2006-10-18 15:53:00,89.652,89.665,89.627,89.632,248900001.0
2006-10-18 15:54:00,89.648,89.656,89.625,89.637,211700003.0
2006-10-18 15:55:00,89.659,89.673,89.639,89.647,177600002.0
2006-10-18 15:56:00,89.631,89.668,89.615,89.655,139500001.0
2006-10-18 15:57:00,89.632,89.669,89.629,89.669,92900000.0
2006-10-18 15:58:00,89.668,89.691,89.663,89.691,173099997.0
2006-10-18 15:59:00,89.671,89.706,89.671,89.698,194999998.0
2006-10-18 16:00:00,89.701,89.712,89.675,89.675,293600001.0
2006-10-18 16:01:00,89.685,89.719,89.685,89.709,192799998.0
2006-10-18 16:02:00,89.703,89.717,89.688,89.689,114900000.0
2006-10-18 16:03:00,89.701,89.724,89.677,89.7,260000002.0
2006-10-18 16:04:00,89.716,89.723,89.693,89.7,148900001.0
2006-10-18 16:05:00,89.714,89.74,89.692,89.718,119300000.0
2006-10-18 16:06:00,89.728,89.755,89.724,89.753,154800002.0
2006-10-18 16:07:00,89.755,89.756,89.717,89.724,125999998.0
2006-10-18 16:08:00,89.743,89.755,89.722,89.722,193100001.0
2006-10-18 16:09:00,89.727,89.756,89.71,89.736,215299995.0
2006-10-18 16:10:00,89.733,89.767,89.696,89.735,143600003.0
2006-10-18 16:11:00,89.721,89.751,89.719,89.748,196699998.0
2006-10-18 16:12:00,89.75,89.757,89.735,89.74,141100002.0
2006-10-18 16:13:00,89.708,89.778,89.708,89.77,237099999.0
2006-10-18 16:14:00,89.73,89.779,89.73,89.774,164099999.0
2006-10-18 16:15:00,89.754,89.777,89.747,89.757,153500001.0
2006-10-18 16:16:00,89.72,89.748,89.701,89.728,137299999.0
2006-10-18 16:17:00,89.745,89.756,89.716,89.743,289199998.0
2006-10-18 16:18:00,89.755,89.757,89.726,89.726,183699999.0
2006-10-18 16:19:00,89.733,89.744,89.722,89.742,152600000.0
2006-10-18 16:20:00,89.727,89.749,89.721,89.736,279099995.0
2006-10-18 16:21:00,89.719,89.746,89.71,89.733,148600001.0
2006-10-18 16:22:00,89.745,89.749,89.711,89.718,209299998.0
2006-10-18 16:23:00,89.732,89.748,89.707,89.73,203800000.0
2006-10-18 16:24:00,89.718,89.737,89.712,89.736,310199997.0
2006-10-18 16:25:00,89.718,89.737,89.708,89.709,275200000.0
2006-10-18 16:26:00,89.739,89.739,89.706,89.72,158100000.0
2006-10-18 16:27:00,89.742,89.756,89.724,89.744,236099999.0
2006-10-18 16:28:00,89.75,89.768,89.735,89.744,267599997.0
2006-10-18 16:29:00,89.729,89.756,89.725,89.754,189099998.0
2006-10-18 16:30:00,89.742,89.767,89.735,89.764,334600000.0
2006-10-18 16:31:00,89.74,89.763,89.731,89.747,229200000.0
2006-10-18 16:32:00,89.764,89.764,89.726,89.727,219300000.0
2006-10-18 16:33:00,89.752,89.76,89.728,89.731,269299999.0
2006-10-18 16:34:00,89.761,89.763,89.722,89.727,95100000.0
2006-10-18 16:35:00,89.708,89.761,89.708,89.732,164400001.0
2006-10-18 16:36:00,89.767,89.767,89.741,89.741,259299998.0
2006-10-18 16:37:00,89.744,89.764,89.734,89.761,213199998.0
2006-10-18 16:38:00,89.733,89.754,89.721,89.738,146999998.0
2006-10-18 16:39:00,89.741,89.754,89.715,89.732,203800002.0
2006-10-18 16:40:00,89.742,89.774,89.726,89.748,197300000.0
2006-10-18 16:41:00,89.767,89.773,89.738,89.756,148400001.0
2006-10-18 16:42:00,89.78,89.78,89.748,89.76,275899994.0
2006-10-18 16:43:00,89.781,89.783,89.752,89.773,236799998.0
2006-10-18 16:44:00,89.747,89.766,89.726,89.748,206600001.0
2006-10-18 16:45:00,89.742,89.773,89.742,89.765,276100000.0
2006-10-18 16:46:00,89.74,89.767,89.735,89.754,211499999.0
2006-10-18 16:47:00,89.764,89.777,89.737,89.737,209499998.0
2006-10-18 16:48:00,89.719,89.758,89.719,89.747,204600000.0
2006-10-18 16:49:00,89.741,89.765,89.727,89.745,178899999.0
2006-10-18 16:50:00,89.747,89.77,89.721,89.746,189100000.0
2006-10-18 16:51:00,89.754,89.755,89.732,89.739,207900004.0
2006-10-18 16:52:00,89.727,89.768,89.723,89.758,256600001.0
2006-10-18 16:53:00,89.757,89.758,89.722,89.724,219900004.0
2006-10-18 16:54:00,89.702,89.739,89.701,89.728,220699998.0
2006-10-18 16:55:00,89.726,89.733,89.702,89.702,148499999.0
2006-10-18 16:56:00,89.703,89.735,89.703,89.735,193299997.0
2006-10-18 16:57:00,89.716,89.742,89.703,89.738,290199995.0
2006-10-18 16:58:00,89.708,89.734,89.706,89.726,104399998.0
2006-10-18 16:59:00,89.7,89.72,89.686,89.709,158900000.0
2006-10-18 17:00:00,89.707,89.729,89.702,89.725,175800002.0
2006-10-18 17:01:00,89.708,89.73,89.686,89.717,303799996.0
2006-10-18 17:02:00,89.703,89.72,89.699,89.714,142300001.0
2006-10-18 17:03:00,89.71,89.719,89.672,89.675,315799997.0
2006-10-18 17:04:00,89.7,89.727,89.695,89.714,213200000.0
2006-10-18 17:05:00,89.694,89.734,89.677,89.713,270200002.0
2006-10-18 17:06:00,89.687,89.715,89.682,89.691,355300001.0
2006-10-18 17:07:00,89.701,89.727,89.7,89.727,100600000.0
2006-10-18 17:08:00,89.728,89.731,89.698,89.699,223900001.0
2006-10-18 17:09:00,89.689,89.698,89.661,89.664,154000002.0
2006-10-18 17:10:00,89.717,89.724,89.7,89.702,181900000.0
2006-10-18 17:11:00,89.69,89.706,89.67,89.698,264800001.0
2006-10-18 17:12:00,89.701,89.712,89.681,89.681,228400001.0
2006-10-18 17:13:00,89.709,89.71,89.669,89.683,145900000.0
2006-10-18 17:14:00,89.682,89.713,89.655,89.693,95299999.0
2006-10-18 17:15:00,89.71,89.712,89.683,89.693,281899999.0
2006-10-18 17:16:00,89.665,89.698,89.662,89.691,326199996.0
2006-10-18 17:17:00,89.691,89.707,89.666,89.683,117300000.0
2006-10-18 17:18:00,89.701,89.713,89.679,89.688,276299999.0
2006-10-18 17:19:00,89.707,89.715,89.674,89.679,227299997.0
2006-10-18 17:20:00,89.691,89.725,89.685,89.707,115700001.0
2006-10-18 17:21:00,89.702,89.733,89.682,89.709,223300002.0
2006-10-18 17:22:00,89.705,89.711,89.686,89.698,225099996.0
2006-10-18 17:23:00,89.695,89.714,89.671,89.704,193999999.0
2006-10-18 17:24:00,89.675,89.7,89.664,89.664,238700000.0
2006-10-18 17:25:00,89.677,89.701,89.67,89.701,224399997.0
2006-10-18 17:26:00,89.703,89.705,89.673,89.673,219900001.0
2006-10-18 17:27:00,89.695,89.701,89.67,89.67,220299999.0
2006-10-18 17:28:00,89.684,89.704,89.659,89.674,132800000.0
2006-10-18 17:29:00,89.68,89.711,89.673,89.707,223499998.0
2006-10-18 17:30:00,89.702,89.725,89.687,89.706,222799998.0
2006-10-18 17:31:00,89.692,89.708,89.676,89.687,157799999.0
2006-10-18 17:32:00,89.701,89.725,89.682,89.704,103300000.0
2006-10-18 17:33:00,89.688,89.721,89.67,89.692,251000001.0
2006-10-18 17:34:00,89.675,89.716,89.669,89.707,205200002.0
2006-10-18 17:35:00,89.683,89.728,89.683,89.725,118400001.0
2006-10-18 17:36:00,89.703,89.729,89.702,89.716,262599997.0
2006-10-18 17:37:00,89.73,89.742,89.701,89.722,106900001.0
2006-10-18 17:38:00,89.708,89.724,89.688,89.704,155400001.0
2006-10-18 17:39:00,89.722,89.722,89.679,89.699,99700000.0
2006-10-18 17:40:00,89.711,89.735,89.675,89.703,213699999.0
2006-10-18 17:41:00,89.732,89.732,89.674,89.676,240899997.0
2006-10-18 17:42:00,89.697,89.729,89.697,89.698,163300001.0
2006-10-18 17:43:00,89.724,89.726,89.681,89.698,137900001.0
2006-10-18 17:44:00,89.702,89.724,89.657,89.715,203399999.0
2006-10-18 17:45:00,89.712,89.721,89.694,89.705,152900001.0
2006-10-18 17:46:00,89.714,89.724,89.689,89.699,236200000.0
2006-10-18 17:47:00,89.712,89.717,89.66,89.674,139600001.0
2006-10-18 17:48:00,89.689,89.71,89.663,89.676,131500001.0
2006-10-18 17:49:00,89.674,89.697,89.652,89.675,166100001.0
2006-10-18 17:50:00,89.679,89.705,89.664,89.69,184000003.0
2006-10-18 17:51:00,89.7,89.707,89.681,89.685,301900000.0
2006-10-18 17:52:00,89.711,89.712,89.684,89.687,266000004.0
2006-10-18 17:53:00,89.691,89.697,89.666,89.67,265299999.0
2006-10-18 17:54:00,89.698,89.703,89.677,89.677,163600002.0
2006-10-18 17:55:00,89.692,89.711,89.667,89.683,178900001.0
2006-10-18 17:56:00,89.698,89.701,89.668,89.675,196899998.0
2006-10-18 17:57:00,89.684,89.699,89.665,89.672,173000002.0
2006-10-18 17:58:00,89.697,89.7,89.662,89.676,171500003.0
2006-10-18 17:59:00,89.688,89.728,89.685,89.727,252100003.0
2006-10-18 18:00:00,89.704,89.737,89.672,89.715,311500002.0
2006-10-18 18:01:00,89.719,89.756,89.719,89.733,1099200000.0
2006-10-18 18:02:00,89.739,89.739,89.693,89.708,1858199999.0
2006-10-18 18:03:00,89.709,89.713,89.663,89.682,2092400000.0
2006-10-18 18:04:00,89.682,89.741,89.682,89.723,1875599991.0
2006-10-18 18:05:00,89.69,89.711,89.674,89.698,1767300003.0
2006-10-18 18:06:00,89.656,89.704,89.652,89.692,1650800003.0
2006-10-18 18:08:00,89.668,89.706,89.65,89.683,2098299989.0
2006-10-18 18:09:00,89.685,89.706,89.652,89.67,1575899994.0
2006-10-18 18:10:00,89.661,89.69,89.641,89.655,1730799986.0
2006-10-18 18:11:00,89.696,89.71,89.676,89.676,1026500002.0
2006-10-18 18:12:00,89.655,89.687,89.625,89.669,1173200002.0
2006-10-18 18:13:00,89.652,89.7,89.652,89.669,1541699992.0
2006-10-18 18:14:00,89.682,89.691,89.656,89.681,1743499984.0
2006-10-18 18:17:00,89.656,89.69,89.641,89.683,551100003.0
2006-10-18 18:18:00,89.68,89.68,89.637,89.677,1361799998.0
2006-10-18 18:19:00,89.677,89.706,89.653,89.685,1791799991.0
2006-10-18 18:20:00,89.7,89.713,89.67,89.69,1597699993.0
2006-10-18 18:21:00,89.689,89.709,89.656,89.681,1559699998.0
2006-10-18 18:22:00,89.691,89.716,89.669,89.707,1743199994.0
2006-10-18 18:24:00,89.705,89.714,89.66,89.688,1680199999.0
2006-10-18 18:26:00,89.654,89.674,89.635,89.659,1497699991.0
2006-10-18 18:27:00,89.68,89.689,89.659,89.683,1430999995.0
2006-10-18 18:28:00,89.676,89.699,89.662,89.691,1015700003.0
2006-10-18 18:29:00,89.697,89.707,89.647,89.677,1318599997.0
2006-10-18 18:30:00,89.657,89.697,89.639,89.675,706599999.0
2006-10-18 18:31:00,89.684,89.684,89.645,89.656,1120299998.0
2006-10-18 18:32:00,89.657,89.684,89.627,89.654,1733000003.0
2006-10-18 18:33:00,89.636,89.685,89.634,89.668,1899799998.0
2006-10-18 18:34:00,89.685,89.69,89.647,89.647,1507799993.0
2006-10-18 18:35:00,89.656,89.689,89.653,89.682,1451999999.0
2006-10-18 18:36:00,89.676,89.698,89.656,89.682,1555600003.0
2006-10-18 18:37:00,89.68,89.719,89.65,89.657,1152899996.0
2006-10-18 18:38:00,89.678,89.703,89.655,89.669,887599993.0
2006-10-18 18:39:00,89.695,89.711,89.669,89.692,411600002.0
2006-10-18 18:40:00,89.711,89.711,89.66,89.685,809499996.0
2006-10-18 18:41:00,89.692,89.7,89.659,89.659,745899999.0
2006-10-18 18:42:00,89.628,89.673,89.628,89.668,783199999.0
2006-10-18 18:43:00,89.661,89.685,89.639,89.656,1351600004.0
2006-10-18 18:44:00,89.648,89.669,89.621,89.654,979799993.0
2006-10-18 18:45:00,89.664,89.669,89.63,89.635,837399997.0
2006-10-18 18:46:00,89.64,89.66,89.635,89.643,749900001.0
2006-10-18 18:47:00,89.606,89.644,89.593,89.62,523000003.0
2006-10-18 18:48:00,89.623,89.649,89.596,89.615,758499997.0
2006-10-18 18:49:00,89.625,89.651,89.612,89.647,879199994.0
2006-10-18 18:50:00,89.634,89.681,89.618,89.645,967699997.0
2006-10-18 18:51:00,89.633,89.654,89.624,89.649,465099997.0
2006-10-18 18:52:00,89.635,89.649,89.607,89.619,872799993.0
2006-10-18 18:53:00,89.634,89.639,89.586,89.586,804699996.0
2006-10-18 18:54:00,89.619,89.659,89.593,89.659,906500002.0
2006-10-18 18:55:00,89.651,89.682,89.644,89.675,1003000002.0
2006-10-18 18:56:00,89.643,89.681,89.638,89.659,648999993.0
2006-10-18 18:57:00,89.662,89.682,89.646,89.666,499299998.0
2006-10-18 18:58:00,89.649,89.682,89.649,89.671,1078700002.0
2006-10-18 18:59:00,89.673,89.693,89.665,89.691,946499995.0
2006-10-18 19:00:00,89.678,89.702,89.666,89.693,763100004.0
2006-10-18 19:01:00,89.691,89.703,89.655,89.673,446100001.0
2006-10-18 19:02:00,89.676,89.697,89.658,89.672,181999999.0
2006-10-18 19:03:00,89.704,89.722,89.671,89.689,600599995.0
2006-10-18 19:04:00,89.706,89.742,89.675,89.717,739599997.0
2006-10-18 19:05:00,89.717,89.74,89.684,89.704,377700002.0
2006-10-18 19:06:00,89.717,89.723,89.686,89.686,481500005.0
2006-10-18 19:07:00,89.686,89.71,89.668,89.687,811399999.0
2006-10-18 19:08:00,89.694,89.709,89.666,89.67,906199997.0
2006-10-18 19:09:00,89.662,89.701,89.661,89.673,633499992.0
2006-10-18 19:10:00,89.666,89.704,89.656,89.689,555700006.0
2006-10-18 19:11:00,89.705,89.717,89.69,89.697,166600000.0
2006-10-18 19:12:00,89.69,89.736,89.682,89.715,424499996.0
2006-10-18 19:13:00,89.675,89.719,89.675,89.719,443999996.0
2006-10-18 19:14:00,89.706,89.73,89.703,89.725,582100002.0
2006-10-18 19:15:00,89.735,89.755,89.72,89.737,663599999.0
2006-10-18 19:16:00,89.713,89.737,89.694,89.732,263200000.0
2006-10-18 19:17:00,89.732,89.742,89.712,89.725,670800003.0
2006-10-18 19:18:00,89.737,89.737,89.694,89.699,586900001.0
2006-10-18 19:19:00,89.735,89.738,89.706,89.713,645399999.0
2006-10-18 19:20:00,89.717,89.747,89.715,89.733,378500001.0
2006-10-18 19:21:00,89.736,89.75,89.702,89.716,356000000.0
2006-10-18 19:22:00,89.703,89.742,89.666,89.729,285999998.0
2006-10-18 19:23:00,89.73,89.743,89.691,89.742,1390099994.0
2006-10-18 19:24:00,89.726,89.761,89.72,89.739,596999998.0
2006-10-18 19:25:00,89.714,89.736,89.69,89.711,907300005.0
2006-10-18 19:26:00,89.694,89.737,89.678,89.722,1312700002.0
2006-10-18 19:27:00,89.716,89.754,89.711,89.743,851199998.0
2006-10-18 19:28:00,89.704,89.761,89.704,89.761,638799997.0
2006-10-18 19:29:00,89.748,89.75,89.717,89.727,787099993.0
2006-10-18 19:30:00,89.719,89.74,89.69,89.724,770000001.0
2006-10-18 19:31:00,89.703,89.728,89.647,89.675,590099995.0
2006-10-18 19:32:00,89.677,89.683,89.653,89.653,687800000.0
2006-10-18 19:33:00,89.678,89.697,89.665,89.684,532599997.0
2006-10-18 19:34:00,89.69,89.705,89.662,89.674,882900005.0
2006-10-18 19:35:00,89.691,89.706,89.677,89.698,689799994.0
2006-10-18 19:36:00,89.679,89.708,89.662,89.67,443199994.0
2006-10-18 19:37:00,89.696,89.701,89.675,89.689,181999999.0
2006-10-18 19:38:00,89.68,89.709,89.659,89.698,913799995.0
2006-10-18 19:39:00,89.69,89.71,89.666,89.669,791499996.0
2006-10-18 19:40:00,89.69,89.703,89.642,89.642,796799992.0
2006-10-18 19:41:00,89.672,89.692,89.653,89.68,895899998.0
2006-10-18 19:42:00,89.658,89.699,89.656,89.69,423599996.0
2006-10-18 19:43:00,89.673,89.705,89.666,89.702,308300000.0
2006-10-18 19:44:00,89.707,89.723,89.684,89.684,553500004.0
2006-10-18 19:45:00,89.694,89.705,89.661,89.69,633699997.0
2006-10-18 19:46:00,89.7,89.718,89.677,89.697,460699999.0
2006-10-18 19:47:00,89.719,89.739,89.699,89.713,249000001.0
2006-10-18 19:48:00,89.7,89.726,89.681,89.698,882300002.0
2006-10-18 19:49:00,89.714,89.725,89.677,89.677,643699994.0
2006-10-18 19:50:00,89.698,89.729,89.68,89.729,632499999.0
2006-10-18 19:51:00,89.704,89.745,89.692,89.705,336299995.0
2006-10-18 19:52:00,89.732,89.737,89.687,89.712,553999993.0
2006-10-18 19:53:00,89.713,89.734,89.7,89.713,742400000.0
2006-10-18 19:54:00,89.71,89.732,89.676,89.694,878500014.0
2006-10-18 19:55:00,89.731,89.742,89.702,89.708,428199997.0
2006-10-18 19:56:00,89.713,89.751,89.713,89.741,286999997.0
2006-10-18 19:57:00,89.744,89.744,89.698,89.711,529099998.0
2006-10-18 19:58:00,89.708,89.746,89.708,89.735,921899995.0
2006-10-18 19:59:00,89.732,89.748,89.696,89.711,805000000.0
2006-10-18 20:00:00,89.713,89.732,89.702,89.718,405899997.0
2006-10-18 20:01:00,89.72,89.725,89.694,89.706,462400002.0
2006-10-18 20:02:00,89.704,89.72,89.684,89.705,589699996.0
2006-10-18 20:03:00,89.709,89.74,89.696,89.723,401000000.0
2006-10-18 20:04:00,89.713,89.732,89.657,89.707,283499998.0
2006-10-18 20:05:00,89.721,89.737,89.675,89.718,570800003.0
2006-10-18 20:06:00,89.738,89.739,89.7,89.736,913100003.0
2006-10-18 20:07:00,89.719,89.738,89.698,89.723,769699993.0
2006-10-18 20:08:00,89.725,89.749,89.707,89.742,401500003.0
2006-10-18 20:09:00,89.732,89.747,89.71,89.718,542499999.0
2006-10-18 20:10:00,89.735,89.735,89.69,89.722,720100000.0
2006-10-18 20:11:00,89.72,89.736,89.693,89.693,789400001.0
2006-10-18 20:12:00,89.709,89.736,89.692,89.736,1358299994.0
2006-10-18 20:13:00,89.742,89.747,89.718,89.719,556299999.0
2006-10-18 20:14:00,89.726,89.747,89.706,89.731,567999995.0
2006-10-18 20:15:00,89.71,89.73,89.685,89.71,696399998.0
2006-10-18 20:16:00,89.729,89.749,89.691,89.691,672700002.0
2006-10-18 20:17:00,89.728,89.735,89.689,89.7,389299995.0
2006-10-18 20:18:00,89.694,89.726,89.687,89.711,141899999.0
2006-10-18 20:19:00,89.697,89.724,89.683,89.71,439099994.0
2006-10-18 20:20:00,89.692,89.717,89.671,89.717,750099990.0
2006-10-18 20:21:00,89.693,89.725,89.676,89.698,530799999.0
2006-10-18 20:22:00,89.706,89.721,89.686,89.698,714499996.0
2006-10-18 20:23:00,89.699,89.735,89.689,89.722,574500005.0
2006-10-18 20:24:00,89.716,89.746,89.708,89.726,349000000.0
2006-10-18 20:25:00,89.69,89.738,89.69,89.732,514400001.0
2006-10-18 20:26:00,89.739,89.745,89.712,89.712,430699996.0
2006-10-18 20:27:00,89.731,89.733,89.707,89.716,290700001.0
2006-10-18 20:28:00,89.708,89.73,89.684,89.701,971699997.0
2006-10-18 20:29:00,89.727,89.732,89.687,89.697,1498499999.0
2006-10-18 20:30:00,89.722,89.731,89.693,89.693,1481999984.0
2006-10-18 20:31:00,89.701,89.724,89.688,89.724,1133399997.0
2006-10-18 20:32:00,89.711,89.731,89.682,89.712,1100100004.0
2006-10-18 20:33:00,89.698,89.728,89.678,89.72,431799997.0
2006-10-18 20:34:00,89.722,89.728,89.682,89.682,364999999.0
2006-10-18 20:35:00,89.699,89.727,89.683,89.702,437100000.0
2006-10-18 20:36:00,89.727,89.734,89.696,89.716,653500002.0
2006-10-18 20:37:00,89.718,89.731,89.691,89.711,617999995.0
2006-10-18 20:38:00,89.693,89.722,89.662,89.669,873799997.0
2006-10-18 20:39:00,89.705,89.72,89.683,89.683,667699995.0
2006-10-18 20:40:00,89.724,89.73,89.679,89.694,1497499997.0
2006-10-18 20:41:00,89.703,89.719,89.668,89.693,1067699990.0
2006-10-18 20:42:00,89.682,89.708,89.67,89.703,1040799992.0
2006-10-18 20:43:00,89.676,89.708,89.647,89.679,865699993.0
2006-10-18 20:44:00,89.686,89.702,89.653,89.696,853699999.0
2006-10-18 20:45:00,89.708,89.708,89.642,89.677,705499996.0
2006-10-18 20:46:00,89.648,89.695,89.631,89.655,581400005.0
2006-10-18 20:47:00,89.687,89.705,89.676,89.695,1037999992.0
2006-10-18 20:48:00,89.668,89.69,89.638,89.648,787599996.0
2006-10-18 20:49:00,89.647,89.701,89.641,89.69,539700003.0
2006-10-18 20:50:00,89.695,89.701,89.653,89.683,1141599995.0
2006-10-18 20:51:00,89.69,89.69,89.652,89.669,555500000.0
2006-10-18 20:52:00,89.678,89.704,89.663,89.686,443700001.0
2006-10-18 20:53:00,89.7,89.703,89.66,89.679,1225799999.0
2006-10-18 20:54:00,89.685,89.705,89.662,89.672,457199995.0
2006-10-18 20:55:00,89.687,89.694,89.662,89.662,1250299994.0
2006-10-18 20:56:00,89.655,89.687,89.653,89.677,820999990.0
2006-10-18 20:57:00,89.652,89.689,89.627,89.689,690999991.0
2006-10-18 20:58:00,89.67,89.696,89.654,89.684,1146699998.0
2006-10-18 20:59:00,89.689,89.698,89.662,89.68,981700005.0
2006-10-18 21:00:00,89.676,89.711,89.668,89.685,1178599994.0
2006-10-18 21:01:00,89.67,89.705,89.654,89.683,1108899998.0
2006-10-18 21:02:00,89.672,89.713,89.659,89.669,563000000.0
2006-10-18 21:03:00,89.712,89.712,89.667,89.679,395899996.0
2006-10-18 21:04:00,89.697,89.71,89.673,89.673,535199996.0
2006-10-18 21:05:00,89.639,89.701,89.639,89.696,765000002.0
2006-10-18 21:06:00,89.71,89.71,89.644,89.674,570999998.0
2006-10-18 21:07:00,89.684,89.706,89.648,89.664,583400000.0
2006-10-18 21:08:00,89.68,89.7,89.652,89.681,662599999.0
2006-10-18 21:09:00,89.69,89.691,89.662,89.673,328699997.0
2006-10-18 21:10:00,89.673,89.692,89.641,89.685,770500002.0
2006-10-18 21:11:00,89.694,89.694,89.66,89.664,608099991.0
2006-10-18 21:12:00,89.652,89.701,89.643,89.681,365999996.0
2006-10-18 21:13:00,89.654,89.673,89.647,89.673,446899993.0
2006-10-18 21:14:00,89.646,89.677,89.637,89.655,650900003.0
2006-10-18 21:15:00,89.64,89.67,89.62,89.665,752199995.0
2006-10-18 21:16:00,89.67,89.682,89.651,89.658,997600003.0
2006-10-18 21:17:00,89.673,89.683,89.629,89.644,898399997.0
2006-10-18 21:18:00,89.688,89.692,89.639,89.67,646400004.0
2006-10-18 21:19:00,89.704,89.722,89.676,89.689,718599993.0
2006-10-18 21:20:00,89.69,89.712,89.682,89.693,1308899995.0
2006-10-18 21:21:00,89.69,89.707,89.677,89.703,917499999.0
2006-10-18 21:22:00,89.709,89.728,89.689,89.705,929700001.0
2006-10-18 21:23:00,89.713,89.715,89.687,89.692,814499997.0
2006-10-18 21:24:00,89.69,89.733,89.69,89.717,863099996.0
2006-10-18 21:25:00,89.684,89.724,89.683,89.703,1110200008.0
2006-10-18 21:26:00,89.72,89.731,89.7,89.701,455400000.0
2006-10-18 21:27:00,89.711,89.728,89.698,89.698,637499996.0
2006-10-18 21:28:00,89.685,89.718,89.684,89.7,414599998.0
2006-10-18 21:29:00,89.695,89.709,89.68,89.693,622499999.0
2006-10-18 21:30:00,89.704,89.712,89.666,89.666,465999997.0
2006-10-18 21:31:00,89.685,89.724,89.67,89.724,312399999.0
2006-10-18 21:32:00,89.709,89.719,89.67,89.681,458899994.0
2006-10-18 21:33:00,89.712,89.723,89.7,89.703,540999999.0
2006-10-18 21:34:00,89.717,89.717,89.687,89.697,112199999.0
2006-10-18 21:35:00,89.73,89.75,89.715,89.731,411599997.0
2006-10-18 21:36:00,89.717,89.726,89.677,89.696,399300001.0
2006-10-18 21:37:00,89.711,89.723,89.691,89.707,583699999.0
2006-10-18 21:38:00,89.693,89.722,89.693,89.72,128300001.0
2006-10-18 21:39:00,89.709,89.733,89.691,89.73,365799999.0
2006-10-18 21:40:00,89.685,89.73,89.685,89.719,533600004.0
2006-10-18 21:41:00,89.714,89.719,89.694,89.708,322799998.0
2006-10-18 21:42:00,89.709,89.731,89.699,89.702,336400001.0
2006-10-18 21:43:00,89.701,89.721,89.664,89.701,225600001.0
2006-10-18 21:44:00,89.676,89.712,89.676,89.701,946899997.0
2006-10-18 21:45:00,89.698,89.7,89.668,89.672,356299998.0
2006-10-18 21:46:00,89.681,89.71,89.671,89.686,192600000.0
2006-10-18 21:47:00,89.696,89.707,89.679,89.687,341200000.0
2006-10-18 21:48:00,89.688,89.713,89.67,89.693,741099995.0
2006-10-18 21:49:00,89.674,89.703,89.671,89.69,305800001.0
2006-10-18 21:50:00,89.674,89.699,89.674,89.693,208500000.0
2006-10-18 21:51:00,89.683,89.703,89.669,89.675,315000000.0
2006-10-18 21:52:00,89.69,89.703,89.671,89.672,165800001.0
2006-10-18 21:53:00,89.694,89.701,89.678,89.687,612300000.0
2006-10-18 21:54:00,89.662,89.693,89.662,89.693,360899998.0
2006-10-18 21:55:00,89.683,89.701,89.669,89.684,195800000.0
2006-10-18 21:56:00,89.667,89.694,89.662,89.68,245399996.0
2006-10-18 21:57:00,89.688,89.712,89.679,89.7,128599999.0
2006-10-18 21:58:00,89.698,89.712,89.683,89.694,149899998.0
2006-10-18 21:59:00,89.705,89.708,89.684,89.705,485899997.0
2006-10-18 22:00:00,89.707,89.722,89.687,89.693,539600004.0
2006-10-18 22:01:00,89.697,89.71,89.674,89.688,619200002.0
2006-10-18 22:02:00,89.693,89.714,89.674,89.701,516699996.0
2006-10-18 22:03:00,89.721,89.728,89.664,89.664,408899996.0
2006-10-18 22:04:00,89.679,89.715,89.676,89.698,566899994.0
2006-10-18 22:05:00,89.714,89.734,89.693,89.693,308299996.0
2006-10-18 22:06:00,89.686,89.725,89.683,89.725,229200005.0
2006-10-18 22:07:00,89.702,89.722,89.695,89.7,318199994.0
2006-10-18 22:08:00,89.723,89.723,89.696,89.709,128500000.0
2006-10-18 22:09:00,89.708,89.712,89.679,89.688,147600000.0
2006-10-18 22:10:00,89.704,89.721,89.675,89.716,192600001.0
2006-10-18 22:11:00,89.704,89.739,89.694,89.734,385599997.0
2006-10-18 22:12:00,89.72,89.725,89.698,89.708,376700002.0
2006-10-18 22:13:00,89.711,89.739,89.697,89.717,386699999.0
2006-10-18 22:14:00,89.703,89.732,89.691,89.709,308400002.0
2006-10-18 22:15:00,89.695,89.727,89.695,89.723,222200002.0
2006-10-18 22:16:00,89.735,89.735,89.69,89.706,505000000.0
2006-10-18 22:17:00,89.718,89.731,89.691,89.691,161200002.0
2006-10-18 22:18:00,89.73,89.73,89.694,89.698,393899994.0
2006-10-18 22:19:00,89.684,89.724,89.674,89.698,345699999.0
2006-10-18 22:20:00,89.69,89.733,89.69,89.725,225300000.0
2006-10-18 22:21:00,89.743,89.743,89.711,89.714,312600003.0
2006-10-18 22:22:00,89.721,89.746,89.712,89.727,383199997.0
2006-10-18 22:23:00,89.734,89.741,89.699,89.717,464799999.0
2006-10-18 22:24:00,89.723,89.739,89.707,89.713,376599997.0
2006-10-18 22:25:00,89.721,89.75,89.705,89.746,241100001.0
2006-10-18 22:26:00,89.732,89.756,89.701,89.712,161499997.0
2006-10-18 22:27:00,89.706,89.732,89.693,89.714,647600000.0
2006-10-18 22:28:00,89.72,89.739,89.712,89.736,285499996.0
2006-10-18 22:29:00,89.741,89.745,89.696,89.728,251000001.0
2006-10-18 22:30:00,89.752,89.77,89.723,89.732,103199998.0
2006-10-18 22:31:00,89.734,89.734,89.676,89.699,529599998.0
2006-10-18 22:32:00,89.728,89.729,89.689,89.7,405600005.0
2006-10-18 22:33:00,89.687,89.728,89.676,89.702,601499992.0
2006-10-18 22:34:00,89.699,89.735,89.696,89.733,556600005.0
2006-10-18 22:35:00,89.704,89.732,89.698,89.732,244400000.0
2006-10-18 22:36:00,89.701,89.724,89.69,89.715,444600005.0
2006-10-18 22:37:00,89.722,89.722,89.685,89.694,219099997.0
2006-10-18 22:38:00,89.717,89.74,89.702,89.74,145700001.0
2006-10-18 22:39:00,89.718,89.749,89.711,89.727,266999998.0
2006-10-18 22:40:00,89.688,89.728,89.68,89.728,216499999.0
2006-10-18 22:41:00,89.735,89.742,89.712,89.715,254599999.0
2006-10-18 22:42:00,89.697,89.718,89.689,89.709,206900000.0
2006-10-18 22:43:00,89.721,89.74,89.704,89.726,228400000.0
2006-10-18 22:44:00,89.725,89.729,89.696,89.7,318100000.0
2006-10-18 22:45:00,89.704,89.747,89.695,89.746,469499994.0
2006-10-18 22:46:00,89.724,89.761,89.703,89.728,342899997.0
2006-10-18 22:47:00,89.73,89.748,89.713,89.735,283300002.0
2006-10-18 22:48:00,89.756,89.762,89.727,89.736,292499998.0
2006-10-18 22:49:00,89.765,89.775,89.716,89.734,236499997.0
2006-10-18 22:50:00,89.732,89.768,89.722,89.762,256700003.0
2006-10-18 22:51:00,89.745,89.783,89.741,89.763,291099998.0
2006-10-18 22:52:00,89.738,89.773,89.734,89.762,159200001.0
2006-10-18 22:53:00,89.789,89.789,89.716,89.722,599300002.0
2006-10-18 22:54:00,89.718,89.739,89.703,89.713,287499998.0
2006-10-18 22:55:00,89.719,89.76,89.719,89.748,261099998.0
2006-10-18 22:56:00,89.751,89.756,89.728,89.735,235999998.0
2006-10-18 22:57:00,89.751,89.77,89.712,89.741,307500000.0
2006-10-18 22:58:00,89.762,89.762,89.686,89.719,165400002.0
2006-10-18 22:59:00,89.702,89.767,89.66,89.721,684399996.0
2006-10-18 23:00:00,89.715,89.734,89.682,89.725,214400001.0
2006-10-18 23:01:00,89.717,89.75,89.689,89.717,210300003.0
2006-10-18 23:02:00,89.715,89.777,89.715,89.737,217599998.0
2006-10-18 23:03:00,89.747,89.766,89.731,89.736,219100000.0
2006-10-18 23:04:00,89.74,89.75,89.705,89.718,232099995.0
2006-10-18 23:05:00,89.763,89.788,89.721,89.732,176100000.0
2006-10-18 23:06:00,89.734,89.769,89.734,89.759,231600000.0
2006-10-18 23:07:00,89.752,89.767,89.734,89.757,209399999.0
2006-10-18 23:08:00,89.754,89.776,89.734,89.758,141299998.0
2006-10-18 23:09:00,89.757,89.787,89.751,89.759,151300001.0
2006-10-18 23:10:00,89.768,89.777,89.755,89.755,170200001.0
2006-10-18 23:11:00,89.79,89.791,89.75,89.752,255999995.0
2006-10-18 23:12:00,89.754,89.782,89.749,89.764,153100001.0
2006-10-18 23:13:00,89.769,89.799,89.763,89.778,151699998.0
2006-10-18 23:14:00,89.762,89.807,89.756,89.758,240500000.0
2006-10-18 23:15:00,89.757,89.802,89.757,89.798,163700000.0
2006-10-18 23:16:00,89.785,89.805,89.768,89.801,249100002.0
2006-10-18 23:17:00,89.813,89.813,89.78,89.795,211699997.0
2006-10-18 23:18:00,89.808,89.808,89.771,89.794,192700001.0
2006-10-18 23:19:00,89.788,89.799,89.765,89.799,176200000.0
2006-10-18 23:20:00,89.774,89.807,89.765,89.793,203600001.0
2006-10-18 23:21:00,89.805,89.82,89.778,89.793,164400001.0
2006-10-18 23:22:00,89.788,89.801,89.759,89.79,126500003.0
2006-10-18 23:23:00,89.787,89.807,89.758,89.781,296199999.0
2006-10-18 23:24:00,89.773,89.793,89.761,89.79,115100001.0
2006-10-18 23:25:00,89.783,89.804,89.755,89.772,168100001.0
2006-10-18 23:26:00,89.78,89.813,89.775,89.796,177900001.0
2006-10-18 23:27:00,89.81,89.811,89.775,89.781,166800002.0
2006-10-18 23:28:00,89.774,89.788,89.762,89.769,167699999.0
2006-10-18 23:29:00,89.77,89.803,89.762,89.773,201799998.0
2006-10-18 23:30:00,89.76,89.78,89.75,89.77,160200002.0
2006-10-18 23:31:00,89.758,89.78,89.73,89.761,262000004.0
2006-10-18 23:32:00,89.745,89.794,89.741,89.775,195900000.0
2006-10-18 23:33:00,89.758,89.777,89.728,89.765,135499998.0
2006-10-18 23:34:00,89.75,89.765,89.726,89.73,318499998.0
2006-10-18 23:35:00,89.767,89.79,89.752,89.765,155099999.0
2006-10-18 23:36:00,89.794,89.794,89.76,89.76,189800002.0
2006-10-18 23:37:00,89.792,89.795,89.76,89.777,165900001.0
2006-10-18 23:38:00,89.768,89.792,89.755,89.759,126499998.0
2006-10-18 23:39:00,89.789,89.816,89.732,89.789,175099998.0
2006-10-18 23:40:00,89.779,89.789,89.764,89.771,266899998.0
2006-10-18 23:41:00,89.773,89.778,89.746,89.754,250100002.0
2006-10-18 23:42:00,89.773,89.784,89.752,89.754,193000000.0
2006-10-18 23:43:00,89.759,89.774,89.737,89.762,175700000.0
2006-10-18 23:44:00,89.771,89.787,89.744,89.753,170499996.0
2006-10-18 23:45:00,89.761,89.77,89.742,89.75,216200002.0
2006-10-18 23:46:00,89.761,89.785,89.75,89.78,219600000.0
2006-10-18 23:47:00,89.788,89.794,89.756,89.756,99799998.0
2006-10-18 23:48:00,89.74,89.781,89.74,89.781,130499999.0
2006-10-18 23:49:00,89.759,89.776,89.734,89.755,222899999.0
2006-10-18 23:50:00,89.732,89.767,89.732,89.758,116800000.0
2006-10-18 23:51:00,89.756,89.777,89.734,89.753,161300000.0
2006-10-18 23:52:00,89.76,89.779,89.753,89.775,117400000.0
2006-10-18 23:53:00,89.772,89.792,89.747,89.78,273600001.0
2006-10-18 23:54:00,89.757,89.786,89.757,89.786,109799999.0
2006-10-18 23:55:00,89.754,89.789,89.747,89.789,161200000.0
2006-10-18 23:56:00,89.788,89.79,89.753,89.753,186399999.0
2006-10-18 23:57:00,89.773,89.793,89.749,89.749,224200002.0
2006-10-18 23:58:00,89.752,89.799,89.752,89.799,172999996.0
2006-10-18 23:59:00,89.759,89.78,89.748,89.769,185500000.0
2006-10-19 00:00:00,89.8,89.818,89.772,89.775,120699998.0
2006-10-19 00:01:00,89.772,89.789,89.757,89.772,269999994.0
2006-10-19 00:02:00,89.781,89.795,89.762,89.785,131599999.0
2006-10-19 00:03:00,89.754,89.809,89.754,89.809,198299999.0
2006-10-19 00:04:00,89.736,89.75,89.719,89.748,215700001.0
2006-10-19 00:05:00,89.8,89.8,89.751,89.774,237699995.0
2006-10-19 00:06:00,89.759,89.802,89.753,89.787,139199999.0
2006-10-19 00:07:00,89.768,89.788,89.755,89.782,108300001.0
2006-10-19 00:08:00,89.757,89.791,89.757,89.778,231200000.0
2006-10-19 00:09:00,89.779,89.799,89.755,89.76,167900001.0
2006-10-19 00:10:00,89.747,89.788,89.745,89.784,210599999.0
2006-10-19 00:11:00,89.784,89.794,89.769,89.774,110500000.0
2006-10-19 00:12:00,89.773,89.779,89.743,89.743,188000001.0
2006-10-19 00:13:00,89.798,89.809,89.761,89.78,292400000.0
2006-10-19 00:14:00,89.781,89.8,89.762,89.777,144800000.0
2006-10-19 00:15:00,89.768,89.803,89.768,89.803,82200000.0
2006-10-19 00:16:00,89.812,89.812,89.781,89.786,128699998.0
2006-10-19 00:17:00,89.799,89.813,89.791,89.805,123799999.0
2006-10-19 00:18:00,89.803,89.816,89.786,89.809,338700000.0
2006-10-19 00:19:00,89.789,89.809,89.771,89.783,178699997.0
2006-10-19 00:20:00,89.791,89.8,89.772,89.772,181700000.0
2006-10-19 00:21:00,89.779,89.799,89.764,89.777,87699999.0
2006-10-19 00:22:00,89.771,89.792,89.765,89.786,294700000.0
2006-10-19 00:23:00,89.791,89.804,89.769,89.787,239999998.0
2006-10-19 00:24:00,89.775,89.811,89.762,89.778,142700000.0
2006-10-19 00:25:00,89.81,89.816,89.776,89.812,304299998.0
2006-10-19 00:26:00,89.785,89.813,89.783,89.805,201299997.0
2006-10-19 00:27:00,89.792,89.806,89.768,89.783,242199999.0
2006-10-19 00:28:00,89.769,89.777,89.736,89.736,303199997.0
2006-10-19 00:29:00,89.733,89.761,89.73,89.752,220299998.0
2006-10-19 00:30:00,89.762,89.778,89.726,89.744,198999999.0
2006-10-19 00:31:00,89.746,89.779,89.746,89.768,172199997.0
2006-10-19 00:32:00,89.756,89.764,89.732,89.736,98800000.0
2006-10-19 00:33:00,89.758,89.765,89.733,89.733,194899999.0
2006-10-19 00:34:00,89.757,89.758,89.72,89.72,179700000.0
2006-10-19 00:35:00,89.729,89.753,89.713,89.731,101699999.0
2006-10-19 00:36:00,89.763,89.763,89.71,89.715,163700001.0
2006-10-19 00:37:00,89.725,89.75,89.706,89.722,176100000.0
2006-10-19 00:38:00,89.705,89.74,89.698,89.725,274700001.0
2006-10-19 00:39:00,89.734,89.737,89.701,89.712,180499995.0
2006-10-19 00:40:00,89.704,89.749,89.704,89.733,240299999.0
2006-10-19 00:41:00,89.736,89.74,89.715,89.723,110200000.0
2006-10-19 00:42:00,89.733,89.769,89.711,89.744,218500000.0
2006-10-19 00:43:00,89.739,89.765,89.723,89.75,246299997.0
2006-10-19 00:44:00,89.722,89.742,89.718,89.74,167800002.0
2006-10-19 00:45:00,89.743,89.766,89.713,89.732,111300000.0
2006-10-19 00:46:00,89.735,89.746,89.721,89.737,131000000.0
2006-10-19 00:47:00,89.731,89.743,89.717,89.743,141100000.0
2006-10-19 00:48:00,89.734,89.741,89.711,89.711,166999997.0
2006-10-19 00:49:00,89.717,89.747,89.712,89.747,138800000.0
2006-10-19 00:50:00,89.751,89.751,89.72,89.723,212900001.0
2006-10-19 00:51:00,89.73,89.747,89.716,89.721,290499998.0
2006-10-19 00:52:00,89.733,89.753,89.733,89.744,85300000.0
2006-10-19 00:53:00,89.749,89.76,89.73,89.735,176800000.0
2006-10-19 00:54:00,89.743,89.76,89.724,89.741,163099998.0
2006-10-19 00:55:00,89.746,89.775,89.736,89.74,244300000.0
2006-10-19 00:56:00,89.742,89.759,89.738,89.756,85000000.0
2006-10-19 00:57:00,89.78,89.78,89.746,89.746,201000003.0
2006-10-19 00:58:00,89.78,89.78,89.732,89.735,233200000.0
2006-10-19 00:59:00,89.749,89.762,89.728,89.744,204800000.0
2006-10-19 01:00:00,89.772,89.778,89.748,89.748,275199999.0
2006-10-19 01:01:00,89.761,89.778,89.75,89.757,221100006.0
2006-10-19 01:02:00,89.741,89.779,89.741,89.76,184200001.0
2006-10-19 01:03:00,89.734,89.776,89.729,89.776,114100000.0
2006-10-19 01:04:00,89.747,89.775,89.746,89.763,243800003.0
2006-10-19 01:05:00,89.749,89.749,89.719,89.731,96700000.0
2006-10-19 01:06:00,89.759,89.767,89.72,89.752,120200000.0
2006-10-19 01:07:00,89.759,89.783,89.744,89.77,145700002.0
2006-10-19 01:08:00,89.789,89.806,89.757,89.757,231500001.0
2006-10-19 01:09:00,89.753,89.804,89.753,89.804,204299999.0
2006-10-19 01:10:00,89.778,89.805,89.772,89.805,140200001.0
2006-10-19 01:11:00,89.776,89.79,89.76,89.768,181300000.0
2006-10-19 01:12:00,89.794,89.804,89.781,89.783,232799995.0
2006-10-19 01:13:00,89.774,89.8,89.771,89.798,115700000.0
2006-10-19 01:14:00,89.758,89.789,89.758,89.775,228199999.0
2006-10-19 01:15:00,89.747,89.765,89.725,89.725,65200000.0
2006-10-19 01:16:00,89.763,89.763,89.73,89.73,113600001.0
2006-10-19 01:17:00,89.761,89.775,89.737,89.753,256399997.0
2006-10-19 01:18:00,89.742,89.765,89.721,89.74,162800001.0
2006-10-19 01:19:00,89.788,89.797,89.768,89.783,204800003.0
2006-10-19 01:20:00,89.764,89.789,89.75,89.758,160200000.0
2006-10-19 01:21:00,89.77,89.77,89.736,89.74,257500002.0
2006-10-19 01:22:00,89.757,89.761,89.732,89.744,211100000.0
2006-10-19 01:23:00,89.746,89.769,89.731,89.748,176099997.0
2006-10-19 01:24:00,89.728,89.748,89.692,89.707,139100002.0
2006-10-19 01:25:00,89.698,89.732,89.698,89.732,228599996.0
2006-10-19 01:26:00,89.721,89.754,89.704,89.754,225299998.0
2006-10-19 01:27:00,89.746,89.77,89.728,89.734,194300000.0
2006-10-19 01:28:00,89.756,89.762,89.739,89.739,172899999.0
2006-10-19 01:29:00,89.776,89.784,89.747,89.751,233500001.0
2006-10-19 01:30:00,89.763,89.764,89.727,89.728,162499999.0
2006-10-19 01:31:00,89.731,89.759,89.72,89.733,290900004.0
2006-10-19 01:32:00,89.731,89.749,89.715,89.716,193300001.0
2006-10-19 01:33:00,89.747,89.765,89.719,89.737,203000000.0
2006-10-19 01:34:00,89.697,89.741,89.697,89.735,150600001.0
2006-10-19 01:35:00,89.721,89.737,89.696,89.713,183499998.0
2006-10-19 01:36:00,89.71,89.728,89.699,89.728,208699996.0
2006-10-19 01:37:00,89.714,89.733,89.701,89.72,151399999.0
2006-10-19 01:38:00,89.708,89.738,89.705,89.735,175900002.0
2006-10-19 01:39:00,89.714,89.714,89.692,89.695,101400001.0
2006-10-19 01:40:00,89.709,89.71,89.679,89.689,257199999.0
2006-10-19 01:41:00,89.708,89.717,89.694,89.701,130700000.0
2006-10-19 01:42:00,89.712,89.734,89.701,89.72,191099998.0
2006-10-19 01:43:00,89.682,89.701,89.67,89.692,125599998.0
2006-10-19 01:44:00,89.68,89.718,89.679,89.716,146300000.0
2006-10-19 01:45:00,89.712,89.739,89.702,89.709,236299995.0
2006-10-19 01:46:00,89.717,89.745,89.714,89.744,300399998.0
2006-10-19 01:47:00,89.73,89.752,89.715,89.752,290800000.0
2006-10-19 01:48:00,89.705,89.727,89.689,89.708,140599999.0
2006-10-19 01:49:00,89.728,89.738,89.698,89.698,224899998.0
2006-10-19 01:50:00,89.703,89.737,89.683,89.721,132000001.0
2006-10-19 01:51:00,89.727,89.727,89.693,89.693,195600001.0
2006-10-19 01:52:00,89.712,89.737,89.701,89.726,188700000.0
2006-10-19 01:53:00,89.717,89.752,89.717,89.747,170999998.0
2006-10-19 01:54:00,89.719,89.747,89.712,89.733,202600001.0
2006-10-19 01:55:00,89.753,89.753,89.718,89.724,118699998.0
2006-10-19 01:56:00,89.707,89.741,89.707,89.73,144000000.0
2006-10-19 01:57:00,89.728,89.742,89.715,89.736,318900001.0
2006-10-19 01:58:00,89.732,89.732,89.708,89.709,201300000.0
2006-10-19 01:59:00,89.722,89.732,89.703,89.709,188199998.0
2006-10-19 02:00:00,89.725,89.731,89.699,89.705,186299998.0
2006-10-19 02:01:00,89.714,89.724,89.69,89.711,201699998.0
2006-10-19 02:02:00,89.706,89.73,89.688,89.709,113700000.0
2006-10-19 02:03:00,89.694,89.72,89.68,89.717,252699996.0
2006-10-19 02:04:00,89.728,89.728,89.688,89.688,218199998.0
2006-10-19 02:05:00,89.71,89.719,89.686,89.719,118100000.0
2006-10-19 02:06:00,89.705,89.735,89.705,89.735,146900002.0
2006-10-19 02:07:00,89.708,89.729,89.691,89.7,290700001.0
2006-10-19 02:08:00,89.723,89.727,89.699,89.699,181999998.0
2006-10-19 02:09:00,89.717,89.731,89.7,89.718,164500001.0
2006-10-19 02:10:00,89.705,89.728,89.697,89.707,212200000.0
2006-10-19 02:11:00,89.727,89.727,89.685,89.685,298200000.0
2006-10-19 02:12:00,89.702,89.714,89.684,89.685,225100000.0
2006-10-19 02:13:00,89.695,89.723,89.694,89.716,220499999.0
2006-10-19 02:14:00,89.699,89.719,89.69,89.71,103099998.0
2006-10-19 02:15:00,89.674,89.701,89.654,89.684,312199996.0
2006-10-19 02:16:00,89.678,89.695,89.658,89.682,169600001.0
2006-10-19 02:17:00,89.683,89.697,89.662,89.682,184599999.0
2006-10-19 02:18:00,89.678,89.707,89.678,89.695,229500000.0
2006-10-19 02:19:00,89.684,89.704,89.664,89.664,228199999.0
2006-10-19 02:20:00,89.694,89.705,89.682,89.685,154000001.0
2006-10-19 02:21:00,89.693,89.713,89.68,89.712,163500001.0
2006-10-19 02:22:00,89.709,89.726,89.694,89.716,325999997.0
2006-10-19 02:23:00,89.713,89.735,89.711,89.735,319499999.0
2006-10-19 02:24:00,89.748,89.748,89.712,89.735,164999997.0
2006-10-19 02:25:00,89.716,89.74,89.699,89.712,192100002.0
2006-10-19 02:26:00,89.74,89.742,89.7,89.709,183900001.0
2006-10-19 02:27:00,89.721,89.737,89.705,89.717,242299998.0
2006-10-19 02:28:00,89.705,89.74,89.704,89.74,319200000.0
2006-10-19 02:29:00,89.732,89.732,89.706,89.719,192600001.0
2006-10-19 02:30:00,89.747,89.747,89.694,89.7,201900000.0
2006-10-19 02:31:00,89.699,89.731,89.699,89.716,160100000.0
2006-10-19 02:32:00,89.704,89.73,89.7,89.727,209300001.0
2006-10-19 02:33:00,89.73,89.742,89.716,89.72,85900000.0
2006-10-19 02:34:00,89.709,89.735,89.709,89.731,126900000.0
2006-10-19 02:35:00,89.729,89.765,89.718,89.734,199999999.0
2006-10-19 02:36:00,89.736,89.741,89.718,89.733,182199999.0
2006-10-19 02:37:00,89.724,89.759,89.724,89.74,170699999.0
2006-10-19 02:38:00,89.723,89.74,89.698,89.715,189400001.0
2006-10-19 02:39:00,89.721,89.748,89.702,89.702,290999998.0
2006-10-19 02:40:00,89.73,89.731,89.708,89.731,130200000.0
2006-10-19 02:41:00,89.739,89.746,89.72,89.723,231200000.0
2006-10-19 02:42:00,89.721,89.743,89.717,89.737,175199999.0
2006-10-19 02:43:00,89.735,89.752,89.704,89.733,380199998.0
2006-10-19 02:44:00,89.755,89.771,89.739,89.74,242299995.0
2006-10-19 02:45:00,89.711,89.736,89.698,89.716,231300000.0
2006-10-19 02:46:00,89.713,89.723,89.682,89.704,162599997.0
2006-10-19 02:47:00,89.736,89.737,89.71,89.72,157000001.0
2006-10-19 02:48:00,89.717,89.745,89.717,89.745,187499999.0
2006-10-19 02:49:00,89.768,89.775,89.742,89.742,285000001.0
2006-10-19 02:50:00,89.747,89.777,89.727,89.761,191100000.0
2006-10-19 02:51:00,89.73,89.738,89.712,89.717,208799997.0
2006-10-19 02:52:00,89.723,89.737,89.706,89.708,208500000.0
2006-10-19 02:53:00,89.738,89.744,89.709,89.719,168200000.0
2006-10-19 02:54:00,89.722,89.752,89.722,89.75,191199997.0
2006-10-19 02:55:00,89.725,89.755,89.716,89.755,136599999.0
2006-10-19 02:56:00,89.761,89.763,89.738,89.739,194800001.0
2006-10-19 02:57:00,89.747,89.747,89.707,89.734,252399997.0
2006-10-19 02:58:00,89.739,89.751,89.718,89.725,225499999.0
2006-10-19 02:59:00,89.72,89.746,89.716,89.746,119599999.0
2006-10-19 03:00:00,89.724,89.748,89.699,89.742,277599997.0
2006-10-19 03:01:00,89.746,89.751,89.727,89.727,177299999.0
2006-10-19 03:02:00,89.732,89.749,89.718,89.73,96600000.0
2006-10-19 03:03:00,89.749,89.762,89.734,89.744,198400002.0
2006-10-19 03:04:00,89.749,89.772,89.735,89.772,163400001.0
2006-10-19 03:05:00,89.732,89.751,89.728,89.732,193100002.0
2006-10-19 03:06:00,89.743,89.755,89.73,89.733,274899998.0
2006-10-19 03:07:00,89.738,89.751,89.711,89.731,163000002.0
2006-10-19 03:08:00,89.735,89.76,89.728,89.738,177900003.0
2006-10-19 03:09:00,89.733,89.733,89.704,89.715,303199999.0
2006-10-19 03:10:00,89.733,89.751,89.723,89.723,140000002.0
2006-10-19 03:11:00,89.719,89.752,89.719,89.752,149000001.0
2006-10-19 03:12:00,89.711,89.726,89.683,89.708,292100001.0
2006-10-19 03:13:00,89.68,89.698,89.68,89.698,123800000.0
2006-10-19 03:14:00,89.689,89.689,89.644,89.644,210900001.0
2006-10-19 03:15:00,89.668,89.706,89.668,89.693,235400000.0
2006-10-19 03:16:00,89.684,89.708,89.671,89.692,181200000.0
2006-10-19 03:17:00,89.68,89.722,89.68,89.715,252299999.0
2006-10-19 03:18:00,89.688,89.719,89.687,89.714,209400003.0
2006-10-19 03:19:00,89.693,89.709,89.678,89.701,55600000.0
2006-10-19 03:20:00,89.708,89.714,89.686,89.686,340600000.0
2006-10-19 03:21:00,89.702,89.715,89.682,89.699,247499998.0
2006-10-19 03:22:00,89.71,89.718,89.698,89.698,221499998.0
2006-10-19 03:23:00,89.703,89.718,89.696,89.718,109200001.0
2006-10-19 03:24:00,89.72,89.739,89.691,89.691,140100000.0
2006-10-19 03:25:00,89.748,89.748,89.715,89.715,262599998.0
2006-10-19 03:26:00,89.706,89.737,89.691,89.707,168599998.0
2006-10-19 03:27:00,89.704,89.732,89.698,89.701,241499998.0
2006-10-19 03:28:00,89.717,89.737,89.704,89.704,94600000.0
2006-10-19 03:29:00,89.719,89.724,89.694,89.694,203200000.0
2006-10-19 03:30:00,89.698,89.712,89.68,89.701,267800000.0
2006-10-19 03:31:00,89.709,89.732,89.692,89.732,215999999.0
2006-10-19 03:32:00,89.729,89.729,89.687,89.697,211899997.0
2006-10-19 03:33:00,89.691,89.705,89.667,89.689,250300002.0
2006-10-19 03:34:00,89.685,89.696,89.624,89.671,143200000.0
2006-10-19 03:35:00,89.681,89.71,89.667,89.679,148300000.0
2006-10-19 03:36:00,89.712,89.732,89.69,89.69,184799997.0
2006-10-19 03:37:00,89.708,89.714,89.681,89.701,224199997.0
2006-10-19 03:38:00,89.697,89.726,89.694,89.695,286099998.0
2006-10-19 03:39:00,89.708,89.714,89.685,89.687,233800003.0
2006-10-19 03:40:00,89.676,89.697,89.67,89.697,273600004.0
2006-10-19 03:41:00,89.69,89.697,89.673,89.673,349200004.0
2006-10-19 03:42:00,89.668,89.687,89.664,89.667,209399996.0
2006-10-19 03:43:00,89.695,89.714,89.666,89.666,190000003.0
2006-10-19 03:44:00,89.672,89.692,89.653,89.668,208400001.0
2006-10-19 03:45:00,89.671,89.696,89.667,89.68,151200002.0
2006-10-19 03:46:00,89.668,89.692,89.662,89.681,260300001.0
2006-10-19 03:47:00,89.681,89.699,89.673,89.673,135000001.0
2006-10-19 03:48:00,89.724,89.724,89.685,89.69,231999998.0
2006-10-19 03:49:00,89.681,89.703,89.67,89.703,148900000.0
2006-10-19 03:50:00,89.673,89.687,89.657,89.676,237300000.0
2006-10-19 03:51:00,89.681,89.69,89.648,89.675,96400001.0
2006-10-19 03:52:00,89.689,89.708,89.675,89.682,211700001.0
2006-10-19 03:53:00,89.654,89.712,89.654,89.68,204900000.0
2006-10-19 03:54:00,89.669,89.688,89.659,89.68,189900001.0
2006-10-19 03:55:00,89.664,89.695,89.66,89.666,192699998.0
2006-10-19 03:56:00,89.678,89.686,89.659,89.665,209600001.0
2006-10-19 03:57:00,89.674,89.701,89.666,89.685,188500002.0
2006-10-19 03:58:00,89.683,89.717,89.665,89.701,126900000.0
2006-10-19 03:59:00,89.669,89.692,89.66,89.692,300399998.0
2006-10-19 04:00:00,89.686,89.709,89.661,89.672,274400001.0
2006-10-19 04:01:00,89.683,89.701,89.668,89.685,239299995.0
2006-10-19 04:02:00,89.681,89.708,89.672,89.675,220199999.0
2006-10-19 04:03:00,89.695,89.71,89.691,89.706,185499997.0
2006-10-19 04:04:00,89.688,89.712,89.676,89.703,274999998.0
2006-10-19 04:05:00,89.705,89.706,89.677,89.685,218300001.0
2006-10-19 04:06:00,89.678,89.71,89.656,89.679,120200001.0
2006-10-19 04:07:00,89.697,89.706,89.677,89.687,294599999.0
2006-10-19 04:08:00,89.687,89.709,89.679,89.702,124200002.0
2006-10-19 04:09:00,89.696,89.715,89.672,89.69,109299999.0
2006-10-19 04:10:00,89.695,89.715,89.691,89.692,178000001.0
2006-10-19 04:11:00,89.718,89.718,89.693,89.71,223100001.0
2006-10-19 04:12:00,89.68,89.699,89.677,89.694,215900002.0
2006-10-19 04:13:00,89.675,89.709,89.669,89.69,276300002.0
2006-10-19 04:14:00,89.687,89.689,89.667,89.668,101200001.0
2006-10-19 04:15:00,89.661,89.705,89.661,89.694,142999997.0
2006-10-19 04:16:00,89.698,89.702,89.675,89.681,298100000.0
2006-10-19 04:17:00,89.702,89.708,89.679,89.69,202300000.0
2006-10-19 04:18:00,89.703,89.703,89.656,89.66,205000003.0
2006-10-19 04:19:00,89.67,89.703,89.67,89.677,216600001.0
2006-10-19 04:20:00,89.684,89.7,89.647,89.647,329299999.0
2006-10-19 04:21:00,89.689,89.689,89.666,89.688,136499998.0
2006-10-19 04:22:00,89.689,89.699,89.675,89.677,298900000.0
2006-10-19 04:23:00,89.689,89.709,89.678,89.685,121000000.0
2006-10-19 04:24:00,89.674,89.721,89.674,89.717,192500000.0
2006-10-19 04:25:00,89.717,89.721,89.683,89.717,265699999.0
2006-10-19 04:26:00,89.713,89.717,89.693,89.699,158099997.0
2006-10-19 04:27:00,89.719,89.724,89.697,89.713,139400001.0
2006-10-19 04:28:00,89.714,89.744,89.698,89.731,135699998.0
2006-10-19 04:29:00,89.734,89.742,89.698,89.698,171400000.0
2006-10-19 04:30:00,89.717,89.743,89.708,89.726,353199995.0
2006-10-19 04:31:00,89.725,89.729,89.702,89.702,234800001.0
2006-10-19 04:32:00,89.718,89.741,89.704,89.714,173100000.0
2006-10-19 04:33:00,89.712,89.721,89.684,89.693,198900001.0
2006-10-19 04:34:00,89.69,89.715,89.69,89.693,170599997.0
2006-10-19 04:35:00,89.701,89.719,89.685,89.7,182200000.0
2006-10-19 04:36:00,89.703,89.708,89.689,89.705,71700001.0
2006-10-19 04:37:00,89.689,89.7,89.668,89.679,163499998.0
2006-10-19 04:38:00,89.702,89.71,89.685,89.705,155400000.0
2006-10-19 04:39:00,89.701,89.715,89.683,89.692,237100001.0
2006-10-19 04:40:00,89.69,89.714,89.689,89.703,206299997.0
2006-10-19 04:41:00,89.694,89.711,89.68,89.705,324900000.0
2006-10-19 04:42:00,89.713,89.731,89.697,89.721,185600000.0
2006-10-19 04:43:00,89.737,89.742,89.718,89.718,182399998.0
2006-10-19 04:44:00,89.737,89.741,89.708,89.719,245199995.0
2006-10-19 04:45:00,89.722,89.751,89.722,89.746,164400000.0
2006-10-19 04:46:00,89.741,89.744,89.713,89.721,132999999.0
2006-10-19 04:47:00,89.726,89.752,89.721,89.752,179700001.0
2006-10-19 04:48:00,89.711,89.73,89.703,89.73,152099998.0
2006-10-19 04:49:00,89.737,89.752,89.719,89.732,240599999.0
2006-10-19 04:50:00,89.738,89.761,89.724,89.737,172600000.0
2006-10-19 04:51:00,89.739,89.759,89.725,89.743,198499999.0
2006-10-19 04:52:00,89.753,89.757,89.723,89.723,261600001.0
2006-10-19 04:53:00,89.743,89.763,89.718,89.736,260500000.0
2006-10-19 04:54:00,89.75,89.75,89.712,89.721,291199997.0
2006-10-19 04:55:00,89.695,89.726,89.695,89.723,214400000.0
2006-10-19 04:56:00,89.716,89.747,89.716,89.737,166500003.0
2006-10-19 04:57:00,89.707,89.745,89.701,89.745,238999998.0
2006-10-19 04:58:00,89.728,89.742,89.699,89.711,235500004.0
2006-10-19 04:59:00,89.711,89.729,89.711,89.726,77600000.0
2006-10-19 05:00:00,89.723,89.737,89.708,89.724,184199998.0
2006-10-19 05:01:00,89.734,89.735,89.702,89.716,230199999.0
2006-10-19 05:02:00,89.716,89.716,89.694,89.696,237399997.0
2006-10-19 05:03:00,89.712,89.737,89.706,89.719,156799996.0
2006-10-19 05:04:00,89.697,89.724,89.697,89.724,181099999.0
2006-10-19 05:05:00,89.725,89.745,89.697,89.722,113800000.0
2006-10-19 05:06:00,89.745,89.745,89.709,89.716,163600000.0
2006-10-19 05:07:00,89.732,89.751,89.718,89.741,161099999.0
2006-10-19 05:08:00,89.701,89.729,89.701,89.717,157199999.0
2006-10-19 05:09:00,89.691,89.713,89.686,89.705,256099997.0
2006-10-19 05:10:00,89.703,89.742,89.703,89.739,216999997.0
2006-10-19 05:11:00,89.716,89.729,89.682,89.682,195200004.0
2006-10-19 05:12:00,89.726,89.742,89.703,89.724,139099998.0
2006-10-19 05:13:00,89.724,89.742,89.722,89.735,204500001.0
2006-10-19 05:14:00,89.738,89.75,89.7,89.705,232299999.0
2006-10-19 05:15:00,89.712,89.744,89.701,89.722,167600000.0
2006-10-19 05:16:00,89.706,89.744,89.688,89.722,225799999.0
2006-10-19 05:17:00,89.743,89.761,89.726,89.761,305300003.0
2006-10-19 05:18:00,89.693,89.728,89.693,89.728,235799998.0
2006-10-19 05:19:00,89.739,89.739,89.709,89.709,210499997.0
2006-10-19 05:20:00,89.715,89.735,89.701,89.72,186100000.0
2006-10-19 05:21:00,89.72,89.737,89.702,89.722,255500002.0
2006-10-19 05:22:00,89.747,89.756,89.723,89.726,347999997.0
2006-10-19 05:23:00,89.745,89.755,89.717,89.717,205499999.0
2006-10-19 05:24:00,89.745,89.768,89.733,89.738,231100002.0
2006-10-19 05:25:00,89.74,89.782,89.74,89.781,304599998.0
2006-10-19 05:26:00,89.752,89.779,89.752,89.765,99500000.0
2006-10-19 05:27:00,89.787,89.787,89.75,89.752,97900000.0
2006-10-19 05:28:00,89.787,89.787,89.721,89.74,221600002.0
2006-10-19 05:29:00,89.764,89.774,89.745,89.751,294599996.0
2006-10-19 05:30:00,89.764,89.784,89.751,89.777,238500000.0
2006-10-19 05:31:00,89.726,89.748,89.718,89.748,211299998.0
2006-10-19 05:32:00,89.737,89.766,89.724,89.739,134999999.0
2006-10-19 05:33:00,89.748,89.767,89.743,89.76,262599999.0
2006-10-19 05:34:00,89.746,89.754,89.715,89.738,110300000.0
2006-10-19 05:35:00,89.738,89.738,89.697,89.7,181600001.0
2006-10-19 05:36:00,89.696,89.718,89.684,89.708,103500000.0
2006-10-19 05:37:00,89.687,89.726,89.687,89.725,187299999.0
2006-10-19 05:38:00,89.698,89.724,89.68,89.724,257999999.0
2006-10-19 05:39:00,89.717,89.728,89.7,89.705,182799998.0
2006-10-19 05:40:00,89.706,89.732,89.702,89.72,137499999.0
2006-10-19 05:41:00,89.746,89.746,89.706,89.706,262900000.0
2006-10-19 05:42:00,89.734,89.742,89.714,89.714,106999999.0
2006-10-19 05:43:00,89.72,89.741,89.708,89.739,158699999.0
2006-10-19 05:44:00,89.729,89.749,89.719,89.728,159499997.0
2006-10-19 05:45:00,89.725,89.743,89.715,89.733,122399999.0
2006-10-19 05:46:00,89.741,89.745,89.719,89.735,146100001.0
2006-10-19 05:47:00,89.723,89.744,89.714,89.723,122700000.0
2006-10-19 05:48:00,89.708,89.732,89.708,89.732,72300000.0
2006-10-19 05:49:00,89.711,89.733,89.694,89.711,243999998.0
2006-10-19 05:50:00,89.722,89.753,89.719,89.728,190500003.0
2006-10-19 05:51:00,89.699,89.717,89.681,89.717,155300000.0
2006-10-19 05:52:00,89.718,89.73,89.705,89.705,223099999.0
2006-10-19 05:53:00,89.719,89.73,89.692,89.692,342200001.0
2006-10-19 05:54:00,89.691,89.725,89.691,89.713,212800000.0
2006-10-19 05:55:00,89.721,89.746,89.712,89.716,166600000.0
2006-10-19 05:56:00,89.745,89.753,89.735,89.737,173999999.0
2006-10-19 05:57:00,89.739,89.753,89.708,89.738,138499998.0
2006-10-19 05:58:00,89.703,89.736,89.703,89.736,186299998.0
2006-10-19 05:59:00,89.699,89.721,89.692,89.712,173699999.0
2006-10-19 06:00:00,89.72,89.744,89.709,89.727,276099998.0
2006-10-19 06:01:00,89.724,89.733,89.706,89.709,196500000.0
2006-10-19 06:02:00,89.709,89.733,89.706,89.717,125600001.0
2006-10-19 06:03:00,89.741,89.753,89.72,89.724,182300000.0
2006-10-19 06:04:00,89.715,89.735,89.708,89.732,173600002.0
2006-10-19 06:05:00,89.738,89.752,89.713,89.736,152699999.0
2006-10-19 06:06:00,89.693,89.723,89.692,89.7,215199999.0
2006-10-19 06:07:00,89.692,89.721,89.691,89.706,214699997.0
2006-10-19 06:08:00,89.712,89.736,89.703,89.734,167500001.0
2006-10-19 06:09:00,89.717,89.724,89.69,89.706,200300000.0
2006-10-19 06:10:00,89.712,89.712,89.685,89.7,159100001.0
2006-10-19 06:11:00,89.693,89.731,89.687,89.725,264299998.0
2006-10-19 06:12:00,89.705,89.728,89.697,89.709,197499999.0
2006-10-19 06:13:00,89.676,89.696,89.659,89.692,174999998.0
2006-10-19 06:14:00,89.713,89.737,89.703,89.726,272399995.0
2006-10-19 06:15:00,89.72,89.74,89.708,89.734,203499997.0
2006-10-19 06:16:00,89.709,89.736,89.697,89.715,180599998.0
2006-10-19 06:17:00,89.715,89.746,89.715,89.743,161699998.0
2006-10-19 06:18:00,89.717,89.733,89.706,89.728,205300001.0
2006-10-19 06:19:00,89.731,89.738,89.7,89.715,267400005.0
2006-10-19 06:20:00,89.724,89.729,89.707,89.708,275200003.0
2006-10-19 06:21:00,89.73,89.73,89.704,89.716,198499998.0
2006-10-19 06:22:00,89.719,89.759,89.719,89.759,270599995.0
2006-10-19 06:23:00,89.73,89.765,89.725,89.765,157599996.0
2006-10-19 06:24:00,89.733,89.769,89.72,89.73,252500001.0
2006-10-19 06:25:00,89.712,89.725,89.699,89.709,255899998.0
2006-10-19 06:26:00,89.709,89.737,89.697,89.715,105799998.0
2006-10-19 06:27:00,89.729,89.732,89.702,89.716,177300001.0
2006-10-19 06:28:00,89.701,89.723,89.697,89.714,135200000.0
2006-10-19 06:29:00,89.721,89.726,89.682,89.726,152100003.0
2006-10-19 06:30:00,89.723,89.728,89.7,89.7,157300000.0
2006-10-19 06:31:00,89.728,89.728,89.7,89.706,98000000.0
2006-10-19 06:32:00,89.692,89.724,89.69,89.709,190300001.0
2006-10-19 06:33:00,89.701,89.713,89.687,89.705,184000000.0
2006-10-19 06:34:00,89.677,89.71,89.677,89.71,166300000.0
2006-10-19 06:35:00,89.723,89.728,89.7,89.715,177700002.0
2006-10-19 06:36:00,89.7,89.731,89.692,89.708,189400002.0
2006-10-19 06:37:00,89.684,89.699,89.684,89.699,160699998.0
2006-10-19 06:38:00,89.698,89.712,89.678,89.695,313299995.0
2006-10-19 06:39:00,89.702,89.731,89.702,89.725,159899999.0
2006-10-19 06:40:00,89.72,89.735,89.689,89.704,158599997.0
2006-10-19 06:41:00,89.682,89.732,89.682,89.72,247499995.0
2006-10-19 06:42:00,89.698,89.715,89.679,89.696,183700001.0
2006-10-19 06:43:00,89.707,89.707,89.685,89.687,225499999.0
2006-10-19 06:44:00,89.683,89.72,89.68,89.709,121400001.0
2006-10-19 06:45:00,89.692,89.718,89.69,89.697,228199997.0
2006-10-19 06:46:00,89.703,89.717,89.683,89.698,241700000.0
2006-10-19 06:47:00,89.684,89.707,89.684,89.704,94199998.0
2006-10-19 06:48:00,89.685,89.715,89.685,89.712,118200000.0
2006-10-19 06:49:00,89.697,89.724,89.697,89.715,172300002.0
2006-10-19 06:50:00,89.7,89.723,89.681,89.692,145399999.0
2006-10-19 06:51:00,89.676,89.691,89.664,89.678,144600002.0
2006-10-19 06:52:00,89.686,89.698,89.662,89.666,181300001.0
2006-10-19 06:53:00,89.664,89.689,89.664,89.685,143299999.0
2006-10-19 06:54:00,89.677,89.695,89.67,89.679,194000000.0
2006-10-19 06:55:00,89.673,89.689,89.66,89.689,176899998.0
2006-10-19 06:56:00,89.684,89.696,89.656,89.681,211200000.0
2006-10-19 06:57:00,89.688,89.714,89.685,89.714,171800002.0
2006-10-19 06:58:00,89.685,89.707,89.676,89.703,198799999.0
2006-10-19 06:59:00,89.718,89.726,89.689,89.712,194199999.0
2006-10-19 07:00:00,89.692,89.715,89.69,89.711,248400001.0
2006-10-19 07:01:00,89.703,89.74,89.698,89.707,234099999.0
2006-10-19 07:02:00,89.727,89.732,89.707,89.711,205200000.0
2006-10-19 07:03:00,89.729,89.732,89.697,89.698,118299999.0
2006-10-19 07:04:00,89.719,89.719,89.698,89.698,106400001.0
2006-10-19 07:05:00,89.7,89.724,89.69,89.708,277199997.0
2006-10-19 07:06:00,89.705,89.715,89.692,89.7,165799998.0
2006-10-19 07:07:00,89.701,89.72,89.682,89.715,138900001.0
2006-10-19 07:08:00,89.715,89.727,89.697,89.704,156799998.0
2006-10-19 07:09:00,89.713,89.728,89.693,89.703,199800001.0
2006-10-19 07:10:00,89.706,89.723,89.694,89.712,103300000.0
2006-10-19 07:11:00,89.695,89.715,89.694,89.71,149799998.0
2006-10-19 07:12:00,89.71,89.714,89.689,89.699,156700000.0
2006-10-19 07:13:00,89.684,89.701,89.675,89.695,134599998.0
2006-10-19 07:14:00,89.687,89.718,89.687,89.706,275800001.0
2006-10-19 07:15:00,89.671,89.705,89.671,89.695,213999999.0
2006-10-19 07:16:00,89.687,89.709,89.671,89.703,260200001.0
2006-10-19 07:17:00,89.686,89.704,89.676,89.678,214799998.0
2006-10-19 07:18:00,89.689,89.707,89.676,89.695,162399999.0
2006-10-19 07:19:00,89.712,89.737,89.708,89.717,175799999.0
2006-10-19 07:20:00,89.714,89.73,89.697,89.71,139700001.0
2006-10-19 07:21:00,89.702,89.732,89.693,89.71,175399999.0
2006-10-19 07:22:00,89.707,89.731,89.687,89.731,117800001.0
2006-10-19 07:23:00,89.682,89.722,89.682,89.717,201800002.0
2006-10-19 07:24:00,89.732,89.742,89.708,89.719,201000001.0
2006-10-19 07:25:00,89.726,89.751,89.715,89.726,237300005.0
2006-10-19 07:26:00,89.755,89.755,89.701,89.701,248399999.0
2006-10-19 07:27:00,89.703,89.731,89.702,89.717,184100000.0
2006-10-19 07:28:00,89.72,89.74,89.714,89.732,194600001.0
2006-10-19 07:29:00,89.745,89.751,89.718,89.718,108100000.0
2006-10-19 07:30:00,89.712,89.742,89.712,89.736,102799999.0
2006-10-19 07:31:00,89.712,89.741,89.71,89.74,235800002.0
2006-10-19 07:32:00,89.755,89.764,89.729,89.737,155599998.0
2006-10-19 07:33:00,89.748,89.748,89.719,89.723,264599996.0
2006-10-19 07:34:00,89.75,89.77,89.721,89.733,199900003.0
2006-10-19 07:35:00,89.757,89.766,89.734,89.735,244900000.0
2006-10-19 07:36:00,89.758,89.758,89.72,89.727,246700000.0
2006-10-19 07:37:00,89.721,89.761,89.711,89.761,198400000.0
2006-10-19 07:38:00,89.727,89.757,89.726,89.743,137399997.0
2006-10-19 07:39:00,89.76,89.777,89.747,89.758,163100002.0
2006-10-19 07:40:00,89.749,89.776,89.746,89.769,161299997.0
2006-10-19 07:41:00,89.758,89.758,89.737,89.738,98400000.0
2006-10-19 07:42:00,89.742,89.771,89.742,89.771,186100004.0
2006-10-19 07:43:00,89.761,89.777,89.739,89.757,133200000.0
2006-10-19 07:44:00,89.754,89.781,89.746,89.76,151000000.0
2006-10-19 07:45:00,89.738,89.767,89.738,89.759,132299998.0
2006-10-19 07:46:00,89.745,89.785,89.717,89.767,135800000.0
2006-10-19 07:47:00,89.748,89.767,89.734,89.757,239699999.0
2006-10-19 07:48:00,89.77,89.772,89.746,89.76,252999998.0
2006-10-19 07:49:00,89.773,89.786,89.746,89.746,253399999.0
2006-10-19 07:50:00,89.745,89.794,89.74,89.773,220000001.0
2006-10-19 07:51:00,89.765,89.774,89.747,89.76,235799995.0
2006-10-19 07:52:00,89.742,89.778,89.727,89.745,109100002.0
2006-10-19 07:53:00,89.741,89.767,89.725,89.752,105999999.0
2006-10-19 07:54:00,89.74,89.743,89.723,89.725,137600001.0
2006-10-19 07:55:00,89.75,89.779,89.74,89.76,201700001.0
2006-10-19 07:56:00,89.734,89.75,89.722,89.745,148000002.0
2006-10-19 07:57:00,89.725,89.75,89.725,89.75,125699998.0
2006-10-19 07:58:00,89.72,89.754,89.713,89.754,174599999.0
2006-10-19 07:59:00,89.72,89.743,89.701,89.73,138499998.0
2006-10-19 08:00:00,89.741,89.758,89.722,89.758,112300000.0
2006-10-19 08:01:00,89.731,89.745,89.714,89.735,123900000.0
2006-10-19 08:02:00,89.737,89.758,89.723,89.733,185500001.0
2006-10-19 08:03:00,89.74,89.74,89.714,89.72,123300000.0
2006-10-19 08:04:00,89.732,89.75,89.717,89.734,164400000.0
2006-10-19 08:05:00,89.724,89.746,89.704,89.704,165800000.0
2006-10-19 08:06:00,89.747,89.765,89.732,89.745,209899998.0
2006-10-19 08:07:00,89.738,89.755,89.723,89.723,299600001.0
2006-10-19 08:08:00,89.737,89.78,89.737,89.78,111700001.0
2006-10-19 08:09:00,89.726,89.75,89.72,89.736,228699998.0
2006-10-19 08:10:00,89.736,89.765,89.723,89.751,194400001.0
2006-10-19 08:11:00,89.74,89.751,89.719,89.735,192800000.0
2006-10-19 08:12:00,89.753,89.785,89.732,89.763,196899999.0
2006-10-19 08:13:00,89.763,89.763,89.731,89.733,208900002.0
2006-10-19 08:14:00,89.737,89.753,89.733,89.737,140899999.0
2006-10-19 08:15:00,89.772,89.779,89.751,89.759,188899997.0
2006-10-19 08:16:00,89.737,89.768,89.737,89.754,197899996.0
2006-10-19 08:17:00,89.77,89.771,89.74,89.74,121300000.0
2006-10-19 08:18:00,89.781,89.783,89.746,89.746,161400002.0
2006-10-19 08:19:00,89.757,89.762,89.736,89.741,121800002.0
2006-10-19 08:20:00,89.738,89.761,89.731,89.754,151000000.0
2006-10-19 08:21:00,89.742,89.756,89.72,89.721,268700002.0
2006-10-19 08:22:00,89.752,89.771,89.733,89.752,267999995.0
2006-10-19 08:23:00,89.735,89.759,89.717,89.744,169299999.0
2006-10-19 08:24:00,89.743,89.765,89.742,89.765,221699998.0
2006-10-19 08:25:00,89.757,89.782,89.735,89.768,167500000.0
2006-10-19 08:26:00,89.779,89.787,89.765,89.766,113500000.0
2006-10-19 08:27:00,89.787,89.799,89.757,89.757,90200000.0
2006-10-19 08:28:00,89.762,89.794,89.758,89.772,298800000.0
2006-10-19 08:29:00,89.786,89.804,89.764,89.79,141600000.0
2006-10-19 08:30:00,89.752,89.779,89.747,89.762,208999999.0
2006-10-19 08:31:00,89.754,89.777,89.751,89.773,152500000.0
2006-10-19 08:32:00,89.762,89.786,89.756,89.773,271300000.0
2006-10-19 08:33:00,89.772,89.791,89.758,89.777,326899994.0
2006-10-19 08:34:00,89.783,89.79,89.761,89.762,240800002.0
2006-10-19 08:35:00,89.803,89.815,89.787,89.807,170600004.0
2006-10-19 08:36:00,89.751,89.801,89.751,89.767,234900002.0
2006-10-19 08:37:00,89.816,89.82,89.799,89.8,103199999.0
2006-10-19 08:38:00,89.82,89.842,89.809,89.833,170400000.0
2006-10-19 08:39:00,89.813,89.84,89.813,89.824,206800000.0
2006-10-19 08:40:00,89.843,89.848,89.81,89.81,224599997.0
2006-10-19 08:41:00,89.819,89.833,89.789,89.789,143400001.0
2006-10-19 08:42:00,89.808,89.808,89.778,89.779,83899999.0
2006-10-19 08:43:00,89.801,89.811,89.777,89.777,129300000.0
2006-10-19 08:44:00,89.782,89.794,89.759,89.759,349600001.0
2006-10-19 08:45:00,89.743,89.761,89.731,89.733,97200000.0
2006-10-19 08:46:00,89.718,89.74,89.708,89.718,168699998.0
2006-10-19 08:47:00,89.737,89.739,89.716,89.722,188099998.0
2006-10-19 08:48:00,89.728,89.744,89.709,89.719,201499998.0
2006-10-19 08:49:00,89.747,89.764,89.732,89.751,172200000.0
2006-10-19 08:50:00,89.758,89.77,89.733,89.747,223400001.0
2006-10-19 08:51:00,89.765,89.778,89.746,89.746,258899998.0
2006-10-19 08:52:00,89.781,89.781,89.754,89.77,163499997.0
2006-10-19 08:53:00,89.79,89.803,89.763,89.789,245400003.0
2006-10-19 08:54:00,89.797,89.815,89.771,89.786,168200001.0
2006-10-19 08:55:00,89.786,89.812,89.786,89.812,132300000.0
2006-10-19 08:56:00,89.804,89.824,89.799,89.821,188499998.0
2006-10-19 08:57:00,89.784,89.802,89.776,89.794,185500004.0
2006-10-19 08:58:00,89.797,89.812,89.769,89.769,192700001.0
2006-10-19 08:59:00,89.805,89.811,89.787,89.79,220100000.0
2006-10-19 09:00:00,89.813,89.833,89.805,89.825,236299997.0
2006-10-19 09:01:00,89.815,89.847,89.808,89.847,146699998.0
2006-10-19 09:02:00,89.85,89.863,89.833,89.845,189199997.0
2006-10-19 09:03:00,89.849,89.859,89.823,89.829,224400001.0
2006-10-19 09:04:00,89.805,89.839,89.778,89.796,363199996.0
2006-10-19 09:05:00,89.81,89.821,89.793,89.797,186999998.0
2006-10-19 09:06:00,89.814,89.829,89.805,89.817,206200003.0
2006-10-19 09:07:00,89.82,89.834,89.795,89.811,163499999.0
2006-10-19 09:08:00,89.827,89.827,89.794,89.794,163600001.0
2006-10-19 09:09:00,89.802,89.819,89.788,89.805,292500000.0
2006-10-19 09:10:00,89.782,89.828,89.782,89.801,282299999.0
2006-10-19 09:11:00,89.815,89.815,89.778,89.778,146099997.0
2006-10-19 09:12:00,89.781,89.82,89.77,89.78,163900000.0
2006-10-19 09:13:00,89.778,89.814,89.778,89.8,188699999.0
2006-10-19 09:14:00,89.791,89.791,89.763,89.778,217099998.0
2006-10-19 09:15:00,89.776,89.819,89.776,89.8,257599999.0
2006-10-19 09:16:00,89.791,89.818,89.777,89.798,186000003.0
2006-10-19 09:17:00,89.815,89.832,89.807,89.823,223100002.0
2006-10-19 09:18:00,89.816,89.833,89.8,89.818,194900002.0
2006-10-19 09:19:00,89.819,89.826,89.796,89.796,154499999.0
2006-10-19 09:20:00,89.834,89.851,89.802,89.814,206600003.0
2006-10-19 09:21:00,89.822,89.822,89.789,89.793,188599999.0
2006-10-19 09:22:00,89.841,89.841,89.79,89.79,169199997.0
2006-10-19 09:23:00,89.809,89.818,89.773,89.773,197099996.0
2006-10-19 09:24:00,89.806,89.806,89.752,89.788,243099997.0
2006-10-19 09:25:00,89.793,89.813,89.783,89.798,162999997.0
2006-10-19 09:26:00,89.781,89.838,89.781,89.818,198100003.0
2006-10-19 09:27:00,89.806,89.825,89.797,89.815,186299997.0
2006-10-19 09:28:00,89.816,89.841,89.816,89.828,193199999.0
2006-10-19 09:29:00,89.818,89.832,89.799,89.804,114299999.0
2006-10-19 09:30:00,89.798,89.816,89.786,89.805,187399999.0
2006-10-19 09:31:00,89.785,89.802,89.774,89.795,193599996.0
2006-10-19 09:32:00,89.77,89.788,89.76,89.788,180500002.0
2006-10-19 09:33:00,89.78,89.786,89.761,89.771,158400000.0
2006-10-19 09:34:00,89.754,89.801,89.747,89.774,307400002.0
2006-10-19 09:35:00,89.745,89.761,89.733,89.747,202900000.0
2006-10-19 09:36:00,89.768,89.777,89.747,89.748,136100001.0
2006-10-19 09:37:00,89.743,89.767,89.739,89.748,210199997.0
2006-10-19 09:38:00,89.745,89.746,89.716,89.727,148600000.0
2006-10-19 09:39:00,89.731,89.747,89.707,89.732,202000000.0
2006-10-19 09:40:00,89.695,89.763,89.695,89.763,159100001.0
2006-10-19 09:41:00,89.742,89.765,89.726,89.745,75200000.0
2006-10-19 09:42:00,89.74,89.74,89.716,89.718,170699997.0
2006-10-19 09:43:00,89.727,89.743,89.712,89.726,171800000.0
2006-10-19 09:44:00,89.73,89.735,89.689,89.715,251400001.0
2006-10-19 09:45:00,89.721,89.745,89.719,89.724,173599998.0
2006-10-19 09:46:00,89.719,89.762,89.717,89.737,255500003.0
2006-10-19 09:47:00,89.714,89.738,89.686,89.702,152400000.0
2006-10-19 09:48:00,89.7,89.722,89.7,89.717,318199998.0
2006-10-19 09:49:00,89.717,89.727,89.685,89.71,149199998.0
2006-10-19 09:50:00,89.695,89.715,89.686,89.715,242000000.0
2006-10-19 09:51:00,89.678,89.699,89.64,89.648,110000000.0
2006-10-19 09:52:00,89.648,89.696,89.648,89.683,287800000.0
2006-10-19 09:53:00,89.682,89.682,89.638,89.643,285699996.0
2006-10-19 09:54:00,89.664,89.679,89.652,89.652,152299997.0
2006-10-19 09:55:00,89.644,89.672,89.635,89.641,255199997.0
2006-10-19 09:56:00,89.651,89.671,89.631,89.655,195499997.0
2006-10-19 09:57:00,89.662,89.666,89.638,89.647,229300002.0
2006-10-19 09:58:00,89.666,89.672,89.62,89.632,243700002.0
2006-10-19 09:59:00,89.616,89.646,89.614,89.639,150199999.0
2006-10-19 10:00:00,89.614,89.671,89.614,89.671,181000000.0
2006-10-19 10:01:00,89.67,89.687,89.652,89.661,306099995.0
2006-10-19 10:02:00,89.663,89.691,89.648,89.672,236000002.0
2006-10-19 10:03:00,89.692,89.715,89.68,89.701,189800001.0
2006-10-19 10:04:00,89.681,89.699,89.673,89.693,183600000.0
2006-10-19 10:05:00,89.689,89.706,89.67,89.695,269099997.0
2006-10-19 10:06:00,89.685,89.685,89.638,89.65,303099997.0
2006-10-19 10:07:00,89.654,89.678,89.64,89.667,277000000.0
2006-10-19 10:08:00,89.677,89.691,89.664,89.665,145100000.0
2006-10-19 10:09:00,89.686,89.7,89.663,89.663,147200000.0
2006-10-19 10:10:00,89.702,89.705,89.659,89.663,170600002.0
2006-10-19 10:11:00,89.688,89.711,89.671,89.696,116300001.0
2006-10-19 10:12:00,89.708,89.717,89.691,89.695,172299999.0
2006-10-19 10:13:00,89.69,89.717,89.689,89.694,176700000.0
2006-10-19 10:14:00,89.709,89.713,89.687,89.697,148700000.0
2006-10-19 10:15:00,89.677,89.695,89.674,89.694,107899999.0
2006-10-19 10:16:00,89.695,89.709,89.673,89.684,124800001.0
2006-10-19 10:17:00,89.717,89.73,89.697,89.699,239000000.0
2006-10-19 10:18:00,89.691,89.728,89.689,89.71,189500001.0
2006-10-19 10:19:00,89.717,89.734,89.689,89.699,146800000.0
2006-10-19 10:20:00,89.723,89.734,89.693,89.693,106099999.0
2006-10-19 10:21:00,89.673,89.731,89.673,89.723,160300003.0
2006-10-19 10:22:00,89.708,89.716,89.678,89.678,216199998.0
2006-10-19 10:23:00,89.69,89.706,89.675,89.695,150699998.0
2006-10-19 10:24:00,89.708,89.708,89.675,89.676,89000000.0
2006-10-19 10:25:00,89.691,89.715,89.677,89.694,184100001.0
2006-10-19 10:26:00,89.701,89.715,89.664,89.664,190900000.0
2006-10-19 10:27:00,89.693,89.712,89.684,89.693,190699999.0
2006-10-19 10:28:00,89.689,89.701,89.676,89.686,116200001.0
2006-10-19 10:29:00,89.675,89.709,89.665,89.681,228899996.0
2006-10-19 10:30:00,89.681,89.713,89.672,89.71,220500003.0
2006-10-19 10:31:00,89.696,89.71,89.673,89.706,315200001.0
2006-10-19 10:32:00,89.715,89.722,89.684,89.695,100399998.0
2006-10-19 10:33:00,89.709,89.729,89.683,89.691,206499998.0
2006-10-19 10:34:00,89.712,89.728,89.685,89.685,97800000.0
2006-10-19 10:35:00,89.722,89.736,89.692,89.718,181899998.0
2006-10-19 10:36:00,89.71,89.723,89.692,89.705,217899998.0
2006-10-19 10:37:00,89.72,89.731,89.689,89.711,163800000.0
2006-10-19 10:38:00,89.691,89.715,89.689,89.706,218300000.0
2006-10-19 10:39:00,89.688,89.708,89.669,89.692,203000002.0
2006-10-19 10:40:00,89.68,89.684,89.647,89.65,214999999.0
2006-10-19 10:41:00,89.655,89.684,89.64,89.64,324300002.0
2006-10-19 10:42:00,89.664,89.675,89.643,89.643,259500000.0
2006-10-19 10:43:00,89.646,89.679,89.634,89.644,282199999.0
2006-10-19 10:44:00,89.644,89.654,89.612,89.625,222699999.0
2006-10-19 10:45:00,89.626,89.657,89.623,89.656,160800001.0
2006-10-19 10:46:00,89.628,89.681,89.628,89.681,211499999.0
2006-10-19 10:47:00,89.683,89.71,89.665,89.686,94300000.0
2006-10-19 10:48:00,89.709,89.724,89.694,89.715,307699993.0
2006-10-19 10:49:00,89.691,89.711,89.683,89.706,208900003.0
2006-10-19 10:50:00,89.703,89.719,89.667,89.693,141800001.0
2006-10-19 10:51:00,89.712,89.72,89.68,89.688,150999998.0
2006-10-19 10:52:00,89.711,89.731,89.694,89.703,291399998.0
2006-10-19 10:53:00,89.722,89.722,89.679,89.679,160699998.0
2006-10-19 10:54:00,89.703,89.715,89.677,89.678,88899998.0
2006-10-19 10:55:00,89.68,89.699,89.656,89.664,242400000.0
2006-10-19 10:56:00,89.696,89.708,89.68,89.702,164299998.0
2006-10-19 10:57:00,89.697,89.7,89.667,89.667,247300001.0
2006-10-19 10:58:00,89.664,89.694,89.655,89.685,238099999.0
2006-10-19 10:59:00,89.679,89.683,89.648,89.666,268299994.0
2006-10-19 11:00:00,89.668,89.683,89.625,89.668,178900000.0
2006-10-19 11:01:00,89.655,89.675,89.643,89.675,212600003.0
2006-10-19 11:02:00,89.656,89.685,89.656,89.663,208499998.0
2006-10-19 11:03:00,89.654,89.663,89.619,89.642,219899999.0
2006-10-19 11:04:00,89.634,89.65,89.633,89.646,226999998.0
2006-10-19 11:05:00,89.637,89.671,89.637,89.671,176300000.0
2006-10-19 11:06:00,89.657,89.657,89.631,89.64,142100002.0
2006-10-19 11:07:00,89.632,89.657,89.623,89.651,402100002.0
2006-10-19 11:08:00,89.656,89.666,89.626,89.637,173700001.0
2006-10-19 11:09:00,89.636,89.653,89.629,89.647,176300001.0
2006-10-19 11:10:00,89.648,89.665,89.635,89.641,200599997.0
2006-10-19 11:11:00,89.641,89.672,89.641,89.651,168999999.0
2006-10-19 11:12:00,89.619,89.658,89.619,89.653,152000000.0
2006-10-19 11:13:00,89.621,89.677,89.611,89.674,243000001.0
2006-10-19 11:14:00,89.651,89.678,89.637,89.659,250099997.0
2006-10-19 11:15:00,89.658,89.658,89.618,89.62,181399998.0
2006-10-19 11:16:00,89.627,89.666,89.626,89.648,263999997.0
2006-10-19 11:17:00,89.646,89.661,89.63,89.656,147299998.0
2006-10-19 11:18:00,89.637,89.671,89.623,89.656,156200002.0
2006-10-19 11:19:00,89.655,89.66,89.623,89.626,276600001.0
2006-10-19 11:20:00,89.64,89.669,89.636,89.656,194800003.0
2006-10-19 11:21:00,89.667,89.676,89.647,89.659,172700000.0
2006-10-19 11:22:00,89.664,89.685,89.653,89.671,183800001.0
2006-10-19 11:23:00,89.671,89.687,89.643,89.657,113399999.0
2006-10-19 11:24:00,89.63,89.696,89.626,89.696,152099998.0
2006-10-19 11:25:00,89.656,89.675,89.64,89.667,83899999.0
2006-10-19 11:26:00,89.655,89.672,89.643,89.669,148000000.0
2006-10-19 11:27:00,89.671,89.671,89.622,89.638,163600000.0
2006-10-19 11:28:00,89.654,89.669,89.622,89.623,254500004.0
2006-10-19 11:29:00,89.637,89.652,89.63,89.648,173700002.0
2006-10-19 11:30:00,89.643,89.649,89.617,89.628,189599999.0
2006-10-19 11:31:00,89.642,89.651,89.623,89.645,185299998.0
2006-10-19 11:32:00,89.61,89.645,89.61,89.634,230400000.0
2006-10-19 11:33:00,89.641,89.658,89.611,89.638,216099999.0
2006-10-19 11:34:00,89.652,89.652,89.604,89.61,138300000.0
2006-10-19 11:35:00,89.615,89.65,89.607,89.641,182200003.0
2006-10-19 11:36:00,89.626,89.644,89.585,89.627,248899997.0
2006-10-19 11:37:00,89.603,89.636,89.599,89.633,278400004.0
2006-10-19 11:38:00,89.604,89.638,89.602,89.629,234000000.0
2006-10-19 11:39:00,89.599,89.622,89.588,89.622,100900000.0
2006-10-19 11:40:00,89.588,89.616,89.566,89.608,186200003.0
2006-10-19 11:41:00,89.596,89.618,89.571,89.593,131799997.0
2006-10-19 11:42:00,89.586,89.618,89.577,89.613,248200001.0
2006-10-19 11:43:00,89.614,89.619,89.587,89.597,171000001.0
2006-10-19 11:44:00,89.609,89.624,89.578,89.594,213199997.0
2006-10-19 11:45:00,89.6,89.616,89.574,89.599,190900001.0
2006-10-19 11:46:00,89.596,89.613,89.588,89.611,288699996.0
2006-10-19 11:47:00,89.586,89.605,89.571,89.591,162000002.0
2006-10-19 11:48:00,89.593,89.609,89.569,89.592,234399997.0
2006-10-19 11:49:00,89.602,89.616,89.576,89.6,134700000.0
2006-10-19 11:50:00,89.583,89.6,89.577,89.59,133900001.0
2006-10-19 11:51:00,89.588,89.599,89.573,89.598,322599995.0
2006-10-19 11:52:00,89.585,89.592,89.558,89.564,408999996.0
2006-10-19 11:53:00,89.588,89.604,89.573,89.582,218999999.0
2006-10-19 11:54:00,89.593,89.626,89.573,89.588,166500000.0
2006-10-19 11:55:00,89.601,89.62,89.588,89.607,213799998.0
2006-10-19 11:56:00,89.606,89.629,89.606,89.612,135999999.0
2006-10-19 11:57:00,89.639,89.647,89.62,89.625,217899999.0
2006-10-19 11:58:00,89.641,89.657,89.625,89.657,128800002.0
2006-10-19 11:59:00,89.649,89.651,89.628,89.634,132000000.0
2006-10-19 12:00:00,89.644,89.658,89.626,89.64,215200005.0
2006-10-19 12:01:00,89.653,89.675,89.646,89.647,266000006.0
2006-10-19 12:02:00,89.652,89.684,89.64,89.65,338300004.0
2006-10-19 12:03:00,89.675,89.675,89.631,89.639,116800000.0
2006-10-19 12:04:00,89.653,89.677,89.648,89.659,191300001.0
2006-10-19 12:05:00,89.661,89.682,89.638,89.652,193399998.0
2006-10-19 12:06:00,89.664,89.665,89.634,89.651,164300002.0
2006-10-19 12:07:00,89.643,89.667,89.603,89.647,235900001.0
2006-10-19 12:08:00,89.641,89.651,89.624,89.628,158699997.0
2006-10-19 12:09:00,89.63,89.643,89.599,89.622,259300000.0
2006-10-19 12:10:00,89.616,89.66,89.613,89.642,194000001.0
2006-10-19 12:11:00,89.631,89.656,89.609,89.632,152300000.0
2006-10-19 12:12:00,89.646,89.659,89.634,89.652,146200000.0
2006-10-19 12:13:00,89.665,89.668,89.621,89.621,174100002.0
2006-10-19 12:14:00,89.629,89.657,89.629,89.647,252700003.0
2006-10-19 12:15:00,89.637,89.665,89.627,89.65,196400001.0
2006-10-19 12:16:00,89.626,89.664,89.616,89.637,235999998.0
2006-10-19 12:17:00,89.644,89.668,89.636,89.663,81099999.0
2006-10-19 12:18:00,89.613,89.661,89.613,89.661,217900001.0
2006-10-19 12:19:00,89.658,89.671,89.638,89.638,158699997.0
2006-10-19 12:20:00,89.643,89.675,89.628,89.649,310700003.0
2006-10-19 12:21:00,89.643,89.667,89.64,89.659,155600002.0
2006-10-19 12:22:00,89.631,89.663,89.631,89.663,71200000.0
2006-10-19 12:23:00,89.673,89.688,89.653,89.674,217999999.0
2006-10-19 12:24:00,89.675,89.688,89.658,89.677,226900002.0
2006-10-19 12:25:00,89.677,89.698,89.647,89.678,263700001.0
2006-10-19 12:26:00,89.689,89.689,89.634,89.634,143999999.0
2006-10-19 12:27:00,89.68,89.693,89.633,89.653,282500001.0
2006-10-19 12:28:00,89.655,89.686,89.651,89.671,187800000.0
2006-10-19 12:29:00,89.645,89.679,89.629,89.679,204799999.0
2006-10-19 12:30:00,89.648,89.669,89.628,89.648,304999997.0
2006-10-19 12:31:00,89.648,89.67,89.645,89.65,101500001.0
2006-10-19 12:32:00,89.679,89.69,89.637,89.637,244999999.0
2006-10-19 12:33:00,89.636,89.676,89.636,89.671,309399998.0
2006-10-19 12:34:00,89.685,89.69,89.663,89.663,165899998.0
2006-10-19 12:35:00,89.69,89.702,89.675,89.681,233999996.0
2006-10-19 12:36:00,89.697,89.697,89.659,89.686,221400002.0
2006-10-19 12:37:00,89.68,89.69,89.659,89.677,143500001.0
2006-10-19 12:38:00,89.674,89.696,89.658,89.663,244600001.0
2006-10-19 12:39:00,89.67,89.691,89.659,89.691,155900001.0
2006-10-19 12:40:00,89.683,89.698,89.668,89.698,200799998.0
2006-10-19 12:41:00,89.686,89.693,89.669,89.672,274399997.0
2006-10-19 12:42:00,89.66,89.698,89.652,89.674,153299999.0
2006-10-19 12:43:00,89.671,89.705,89.661,89.705,358699994.0
2006-10-19 12:44:00,89.653,89.723,89.653,89.684,116200000.0
2006-10-19 12:45:00,89.683,89.703,89.678,89.703,107400000.0
2006-10-19 12:46:00,89.652,89.696,89.634,89.669,173500002.0
2006-10-19 12:47:00,89.657,89.688,89.616,89.645,247800000.0
2006-10-19 12:48:00,89.662,89.68,89.654,89.68,260299993.0
2006-10-19 12:49:00,89.676,89.685,89.65,89.66,186000000.0
2006-10-19 12:50:00,89.672,89.679,89.646,89.662,168400001.0
2006-10-19 12:51:00,89.679,89.702,89.665,89.685,161200002.0
2006-10-19 12:52:00,89.663,89.737,89.655,89.737,198700000.0
2006-10-19 12:53:00,89.722,89.757,89.697,89.716,251299999.0
2006-10-19 12:54:00,89.721,89.727,89.695,89.705,232699998.0
2006-10-19 12:55:00,89.709,89.728,89.689,89.719,148599998.0
2006-10-19 12:56:00,89.722,89.76,89.722,89.76,139100002.0
2006-10-19 12:57:00,89.746,89.788,89.746,89.77,287900000.0
2006-10-19 12:58:00,89.752,89.778,89.739,89.778,166100001.0
2006-10-19 12:59:00,89.772,89.803,89.753,89.786,210200002.0
2006-10-19 13:00:00,89.788,89.816,89.771,89.783,190999999.0
2006-10-19 13:01:00,89.799,89.799,89.773,89.785,102100000.0
2006-10-19 13:02:00,89.775,89.804,89.763,89.778,180999998.0
2006-10-19 13:03:00,89.781,89.793,89.759,89.773,176399998.0
2006-10-19 13:04:00,89.753,89.797,89.748,89.791,234799998.0
2006-10-19 13:05:00,89.785,89.81,89.781,89.8,133399999.0
2006-10-19 13:06:00,89.768,89.796,89.759,89.796,200999999.0
2006-10-19 13:07:00,89.809,89.809,89.756,89.76,189000005.0
2006-10-19 13:08:00,89.786,89.79,89.754,89.756,244599994.0
2006-10-19 13:09:00,89.758,89.779,89.744,89.749,296199999.0
2006-10-19 13:10:00,89.744,89.766,89.74,89.763,161099999.0
2006-10-19 13:11:00,89.751,89.753,89.719,89.745,309799995.0
2006-10-19 13:12:00,89.737,89.755,89.713,89.737,264599998.0
2006-10-19 13:13:00,89.758,89.758,89.718,89.727,171599999.0
2006-10-19 13:14:00,89.732,89.746,89.71,89.723,187800001.0
2006-10-19 13:15:00,89.705,89.729,89.696,89.725,214000001.0
2006-10-19 13:16:00,89.709,89.734,89.698,89.734,191699999.0
2006-10-19 13:17:00,89.715,89.736,89.698,89.716,286800000.0
2006-10-19 13:18:00,89.713,89.737,89.713,89.731,158000002.0
2006-10-19 13:19:00,89.701,89.739,89.69,89.724,221200003.0
2006-10-19 13:20:00,89.71,89.75,89.706,89.726,221100002.0
2006-10-19 13:21:00,89.706,89.733,89.7,89.71,162999999.0
2006-10-19 13:22:00,89.718,89.745,89.717,89.745,145200001.0
2006-10-19 13:23:00,89.725,89.746,89.721,89.746,131100002.0
2006-10-19 13:24:00,89.74,89.756,89.723,89.737,257700002.0
2006-10-19 13:25:00,89.715,89.744,89.705,89.722,174600003.0
2006-10-19 13:26:00,89.7,89.718,89.681,89.712,93400000.0
2006-10-19 13:27:00,89.707,89.723,89.685,89.701,230899999.0
2006-10-19 13:28:00,89.692,89.718,89.68,89.705,242700000.0
2006-10-19 13:29:00,89.701,89.714,89.687,89.7,142600000.0
2006-10-19 13:30:00,89.684,89.696,89.658,89.676,109400001.0
2006-10-19 13:31:00,89.701,89.715,89.679,89.686,218499999.0
2006-10-19 13:32:00,89.718,89.727,89.697,89.727,193399999.0
2006-10-19 13:33:00,89.703,89.739,89.69,89.712,207099999.0
2006-10-19 13:34:00,89.732,89.74,89.707,89.713,125199999.0
2006-10-19 13:35:00,89.732,89.732,89.698,89.712,234399998.0
2006-10-19 13:36:00,89.709,89.725,89.692,89.71,234099998.0
2006-10-19 13:37:00,89.713,89.72,89.688,89.689,236499997.0
2006-10-19 13:38:00,89.704,89.729,89.694,89.717,206999997.0
2006-10-19 13:39:00,89.701,89.726,89.681,89.725,234999999.0
2006-10-19 13:40:00,89.71,89.74,89.694,89.74,230900000.0
2006-10-19 13:41:00,89.724,89.744,89.704,89.724,250400002.0
2006-10-19 13:42:00,89.723,89.726,89.692,89.698,218799999.0
2006-10-19 13:43:00,89.713,89.721,89.692,89.693,227199998.0
2006-10-19 13:44:00,89.693,89.71,89.682,89.704,260800000.0
2006-10-19 13:45:00,89.71,89.715,89.666,89.688,252900003.0
2006-10-19 13:46:00,89.698,89.716,89.68,89.712,245499998.0
2006-10-19 13:47:00,89.698,89.727,89.677,89.684,154099996.0
2006-10-19 13:48:00,89.686,89.695,89.658,89.658,219999999.0
2006-10-19 13:49:00,89.675,89.705,89.655,89.687,261200003.0
2006-10-19 13:50:00,89.671,89.706,89.671,89.701,78300000.0
2006-10-19 13:51:00,89.686,89.716,89.685,89.703,239399997.0
2006-10-19 13:52:00,89.684,89.705,89.671,89.701,260699998.0
2006-10-19 13:53:00,89.695,89.725,89.693,89.725,275099999.0
2006-10-19 13:54:00,89.715,89.736,89.7,89.711,206500002.0
2006-10-19 13:55:00,89.714,89.733,89.697,89.732,280899995.0
2006-10-19 13:56:00,89.727,89.749,89.716,89.737,170200001.0
2006-10-19 13:57:00,89.728,89.741,89.708,89.723,201499998.0
2006-10-19 13:58:00,89.716,89.738,89.704,89.731,141900000.0
2006-10-19 13:59:00,89.716,89.731,89.689,89.707,208699997.0
2006-10-19 14:00:00,89.709,89.733,89.699,89.726,119600003.0
2006-10-19 14:01:00,89.706,89.727,89.698,89.718,214100000.0
2006-10-19 14:02:00,89.733,89.741,89.707,89.713,174200000.0
2006-10-19 14:03:00,89.715,89.739,89.704,89.739,135000001.0
2006-10-19 14:04:00,89.716,89.743,89.703,89.743,212799999.0
2006-10-19 14:05:00,89.72,89.747,89.698,89.698,228200001.0
2006-10-19 14:06:00,89.702,89.738,89.702,89.725,284999997.0
2006-10-19 14:07:00,89.737,89.737,89.696,89.699,187400000.0
2006-10-19 14:08:00,89.73,89.734,89.706,89.711,205900000.0
2006-10-19 14:09:00,89.706,89.736,89.698,89.725,138300000.0
2006-10-19 14:10:00,89.709,89.733,89.7,89.733,93700000.0
2006-10-19 14:11:00,89.752,89.754,89.721,89.721,115499998.0
2006-10-19 14:12:00,89.71,89.738,89.706,89.724,128800001.0
2006-10-19 14:13:00,89.738,89.762,89.726,89.745,167200001.0
2006-10-19 14:14:00,89.763,89.766,89.724,89.729,220599999.0
2006-10-19 14:15:00,89.737,89.77,89.728,89.768,228299999.0
2006-10-19 14:16:00,89.765,89.799,89.735,89.742,240899998.0
2006-10-19 14:17:00,89.745,89.771,89.736,89.75,106000000.0
2006-10-19 14:18:00,89.746,89.763,89.725,89.741,233000001.0
2006-10-19 14:19:00,89.742,89.778,89.738,89.772,202099999.0
2006-10-19 14:20:00,89.756,89.787,89.749,89.756,231400001.0
2006-10-19 14:21:00,89.782,89.817,89.775,89.805,194600001.0
2006-10-19 14:22:00,89.8,89.8,89.768,89.774,156199999.0
2006-10-19 14:23:00,89.785,89.785,89.754,89.78,152399998.0
2006-10-19 14:24:00,89.767,89.814,89.767,89.814,198600002.0
2006-10-19 14:25:00,89.779,89.813,89.776,89.787,283000005.0
2006-10-19 14:26:00,89.794,89.812,89.768,89.799,206500001.0
2006-10-19 14:27:00,89.801,89.832,89.786,89.802,119500002.0
2006-10-19 14:28:00,89.797,89.831,89.796,89.831,184200002.0
2006-10-19 14:29:00,89.822,89.832,89.78,89.79,169100000.0
2006-10-19 14:30:00,89.768,89.793,89.745,89.769,278099997.0
2006-10-19 14:31:00,89.766,89.79,89.758,89.788,103000000.0
2006-10-19 14:32:00,89.783,89.797,89.752,89.757,175999996.0
2006-10-19 14:33:00,89.78,89.809,89.764,89.774,281199996.0
2006-10-19 14:34:00,89.768,89.804,89.751,89.772,133100000.0
2006-10-19 14:35:00,89.77,89.791,89.759,89.788,135100000.0
2006-10-19 14:36:00,89.782,89.8,89.771,89.771,155100000.0
2006-10-19 14:37:00,89.783,89.804,89.776,89.801,242800001.0
2006-10-19 14:38:00,89.793,89.797,89.772,89.797,128100003.0
2006-10-19 14:39:00,89.772,89.794,89.761,89.769,113300000.0
2006-10-19 14:40:00,89.767,89.788,89.757,89.784,209899995.0
2006-10-19 14:41:00,89.76,89.815,89.742,89.815,116100000.0
2006-10-19 14:42:00,89.778,89.815,89.768,89.781,135800000.0
2006-10-19 14:43:00,89.804,89.809,89.78,89.788,224400001.0
2006-10-19 14:44:00,89.784,89.797,89.751,89.794,159699998.0
2006-10-19 14:45:00,89.765,89.801,89.763,89.784,186499998.0
2006-10-19 14:46:00,89.776,89.782,89.757,89.757,165800000.0
2006-10-19 14:47:00,89.748,89.765,89.733,89.76,203300001.0
2006-10-19 14:48:00,89.737,89.775,89.735,89.775,172499997.0
2006-10-19 14:49:00,89.755,89.784,89.755,89.784,71000000.0
2006-10-19 14:50:00,89.752,89.797,89.749,89.792,192499994.0
2006-10-19 14:51:00,89.788,89.788,89.742,89.742,199700001.0
2006-10-19 14:52:00,89.77,89.798,89.761,89.798,227499998.0
2006-10-19 14:53:00,89.792,89.801,89.767,89.781,229500001.0
2006-10-19 14:54:00,89.792,89.813,89.791,89.81,138499998.0
2006-10-19 14:55:00,89.82,89.822,89.799,89.803,221299999.0
2006-10-19 14:56:00,89.784,89.805,89.772,89.782,123300000.0
2006-10-19 14:57:00,89.797,89.804,89.772,89.775,153699999.0
2006-10-19 14:58:00,89.79,89.79,89.77,89.773,150299999.0
2006-10-19 14:59:00,89.778,89.799,89.76,89.778,299400002.0
2006-10-19 15:00:00,89.784,89.798,89.755,89.766,270499996.0
2006-10-19 15:01:00,89.793,89.813,89.773,89.793,299000004.0
2006-10-19 15:02:00,89.793,89.81,89.771,89.785,215699997.0
2006-10-19 15:03:00,89.776,89.785,89.756,89.767,208099999.0
2006-10-19 15:04:00,89.763,89.783,89.752,89.771,157500000.0
2006-10-19 15:05:00,89.764,89.783,89.741,89.783,310499999.0
2006-10-19 15:06:00,89.784,89.784,89.73,89.747,160100000.0
2006-10-19 15:07:00,89.766,89.776,89.717,89.749,197099999.0
2006-10-19 15:08:00,89.746,89.778,89.746,89.772,238300001.0
2006-10-19 15:09:00,89.748,89.787,89.748,89.767,139400000.0
2006-10-19 15:10:00,89.771,89.777,89.747,89.763,144399998.0
2006-10-19 15:11:00,89.752,89.777,89.739,89.766,282700001.0
2006-10-19 15:12:00,89.758,89.774,89.745,89.75,250000002.0
2006-10-19 15:13:00,89.761,89.761,89.736,89.737,194799998.0
2006-10-19 15:14:00,89.74,89.757,89.719,89.746,124499996.0
2006-10-19 15:15:00,89.723,89.746,89.723,89.74,171599999.0
2006-10-19 15:16:00,89.716,89.736,89.705,89.716,183300000.0
2006-10-19 15:17:00,89.727,89.751,89.709,89.72,102400000.0
2006-10-19 15:18:00,89.732,89.738,89.707,89.724,238500000.0
2006-10-19 15:19:00,89.747,89.757,89.714,89.736,214400002.0
2006-10-19 15:20:00,89.729,89.748,89.7,89.719,135300002.0
2006-10-19 15:21:00,89.701,89.719,89.678,89.706,194999998.0
2006-10-19 15:22:00,89.688,89.721,89.686,89.721,187299999.0
2006-10-19 15:23:00,89.696,89.71,89.681,89.688,177299999.0
2006-10-19 15:24:00,89.698,89.722,89.682,89.699,291000000.0
2006-10-19 15:25:00,89.737,89.737,89.68,89.687,113999997.0
2006-10-19 15:26:00,89.7,89.709,89.681,89.688,288299999.0
2006-10-19 15:27:00,89.689,89.702,89.669,89.669,195300003.0
2006-10-19 15:28:00,89.687,89.697,89.673,89.676,200199998.0
2006-10-19 15:29:00,89.691,89.696,89.668,89.682,298599996.0
2006-10-19 15:30:00,89.68,89.704,89.668,89.689,162700001.0
2006-10-19 15:31:00,89.7,89.716,89.683,89.698,124700001.0
2006-10-19 15:32:00,89.668,89.705,89.662,89.679,126299998.0
2006-10-19 15:33:00,89.711,89.713,89.682,89.704,208499999.0
2006-10-19 15:34:00,89.702,89.702,89.686,89.691,224500002.0
2006-10-19 15:35:00,89.689,89.71,89.685,89.703,278600001.0
2006-10-19 15:36:00,89.712,89.712,89.673,89.677,141299999.0
2006-10-19 15:37:00,89.683,89.698,89.665,89.684,186199998.0
2006-10-19 15:38:00,89.682,89.703,89.673,89.696,224200001.0
2006-10-19 15:39:00,89.692,89.699,89.675,89.684,208499998.0
2006-10-19 15:40:00,89.666,89.687,89.635,89.673,136599998.0
2006-10-19 15:41:00,89.681,89.681,89.641,89.661,199099998.0
2006-10-19 15:42:00,89.652,89.672,89.642,89.653,104000000.0
2006-10-19 15:43:00,89.618,89.638,89.597,89.617,253999997.0
2006-10-19 15:44:00,89.615,89.646,89.598,89.608,212700003.0
2006-10-19 15:45:00,89.633,89.633,89.581,89.581,177500000.0
2006-10-19 15:46:00,89.587,89.602,89.555,89.555,178599998.0
2006-10-19 15:47:00,89.563,89.573,89.534,89.554,244000000.0
2006-10-19 15:48:00,89.559,89.571,89.532,89.556,127399999.0
2006-10-19 15:49:00,89.571,89.571,89.515,89.515,216799998.0
2006-10-19 15:50:00,89.494,89.508,89.48,89.505,209899996.0
2006-10-19 15:51:00,89.466,89.521,89.461,89.521,105400000.0
2006-10-19 15:52:00,89.518,89.548,89.514,89.547,145500001.0
2006-10-19 15:53:00,89.549,89.56,89.524,89.542,237700000.0
2006-10-19 15:54:00,89.555,89.595,89.55,89.595,167500001.0
2006-10-19 15:55:00,89.585,89.609,89.574,89.589,230400001.0
2006-10-19 15:56:00,89.598,89.619,89.593,89.61,153000001.0
2006-10-19 15:57:00,89.618,89.618,89.578,89.597,136600002.0
2006-10-19 15:58:00,89.581,89.607,89.573,89.587,177000001.0
2006-10-19 15:59:00,89.61,89.626,89.594,89.605,231099997.0
2006-10-19 16:00:00,89.611,89.632,89.592,89.631,288700002.0
2006-10-19 16:01:00,89.621,89.658,89.611,89.637,169500000.0
2006-10-19 16:02:00,89.635,89.636,89.592,89.592,151299998.0
2006-10-19 16:03:00,89.584,89.605,89.561,89.592,89099998.0
2006-10-19 16:04:00,89.607,89.608,89.576,89.576,152600000.0
2006-10-19 16:05:00,89.596,89.596,89.566,89.577,204600000.0
2006-10-19 16:06:00,89.581,89.595,89.566,89.569,179100000.0
2006-10-19 16:07:00,89.571,89.591,89.557,89.573,175500000.0
2006-10-19 16:08:00,89.555,89.574,89.533,89.533,178899998.0
2006-10-19 16:09:00,89.57,89.57,89.526,89.54,287399998.0
2006-10-19 16:10:00,89.567,89.586,89.555,89.572,109200001.0
2006-10-19 16:11:00,89.585,89.596,89.561,89.574,135399999.0
2006-10-19 16:12:00,89.589,89.606,89.574,89.599,249599999.0
2006-10-19 16:13:00,89.602,89.602,89.571,89.584,134099998.0
2006-10-19 16:14:00,89.585,89.612,89.562,89.583,122000000.0
2006-10-19 16:15:00,89.61,89.611,89.584,89.593,152499997.0
2006-10-19 16:16:00,89.582,89.633,89.582,89.633,88000000.0
2006-10-19 16:17:00,89.628,89.679,89.616,89.679,280300002.0
2006-10-19 16:18:00,89.655,89.686,89.643,89.677,202599999.0
2006-10-19 16:19:00,89.648,89.67,89.639,89.64,322399995.0
2006-10-19 16:20:00,89.649,89.67,89.631,89.645,318699998.0
2006-10-19 16:21:00,89.649,89.658,89.615,89.615,148099999.0
2006-10-19 16:22:00,89.64,89.672,89.637,89.647,188100001.0
2006-10-19 16:23:00,89.656,89.674,89.648,89.65,296999997.0
2006-10-19 16:24:00,89.64,89.658,89.631,89.645,95999997.0
2006-10-19 16:25:00,89.651,89.657,89.627,89.627,307900001.0
2006-10-19 16:26:00,89.661,89.661,89.619,89.631,135800001.0
2006-10-19 16:27:00,89.638,89.654,89.624,89.654,294700000.0
2006-10-19 16:28:00,89.654,89.655,89.63,89.631,69300000.0
2006-10-19 16:29:00,89.645,89.658,89.629,89.635,252600000.0
2006-10-19 16:30:00,89.63,89.657,89.623,89.653,263199998.0
2006-10-19 16:31:00,89.623,89.644,89.606,89.62,185399999.0
2006-10-19 16:32:00,89.609,89.619,89.588,89.589,135700000.0
2006-10-19 16:33:00,89.606,89.616,89.593,89.594,263300002.0
2006-10-19 16:34:00,89.583,89.613,89.563,89.596,144199998.0
2006-10-19 16:35:00,89.605,89.614,89.592,89.598,108499999.0
2006-10-19 16:36:00,89.578,89.598,89.564,89.584,166799999.0
2006-10-19 16:37:00,89.601,89.62,89.595,89.6,158500003.0
2006-10-19 16:38:00,89.605,89.63,89.592,89.624,115699999.0
2006-10-19 16:39:00,89.615,89.632,89.59,89.61,293600000.0
2006-10-19 16:40:00,89.586,89.613,89.573,89.589,253099999.0
2006-10-19 16:41:00,89.601,89.623,89.593,89.616,177599998.0
2006-10-19 16:42:00,89.619,89.641,89.608,89.608,248500006.0
2006-10-19 16:43:00,89.603,89.603,89.559,89.564,143500001.0
2006-10-19 16:44:00,89.55,89.579,89.549,89.579,197599998.0
2006-10-19 16:45:00,89.576,89.626,89.576,89.616,250600001.0
2006-10-19 16:46:00,89.602,89.623,89.566,89.571,137300002.0
2006-10-19 16:47:00,89.579,89.594,89.559,89.579,189999999.0
2006-10-19 16:48:00,89.595,89.607,89.579,89.582,140899998.0
2006-10-19 16:49:00,89.596,89.618,89.58,89.589,261199998.0
2006-10-19 16:50:00,89.607,89.626,89.598,89.62,200200002.0
2006-10-19 16:51:00,89.617,89.637,89.599,89.623,111900000.0
2006-10-19 16:52:00,89.632,89.65,89.612,89.637,232599997.0
2006-10-19 16:53:00,89.628,89.647,89.623,89.637,217299999.0
2006-10-19 16:54:00,89.631,89.65,89.607,89.63,131000001.0
2006-10-19 16:55:00,89.636,89.64,89.611,89.613,205800001.0
2006-10-19 16:56:00,89.628,89.655,89.61,89.64,73500000.0
2006-10-19 16:57:00,89.645,89.667,89.628,89.667,244600001.0
2006-10-19 16:58:00,89.639,89.669,89.635,89.65,156599999.0
2006-10-19 16:59:00,89.623,89.662,89.623,89.658,199200001.0
2006-10-19 17:00:00,89.648,89.666,89.628,89.632,172099999.0
2006-10-19 17:01:00,89.645,89.645,89.612,89.612,262800003.0
2006-10-19 17:02:00,89.623,89.641,89.613,89.622,183900002.0
2006-10-19 17:03:00,89.641,89.655,89.607,89.63,300999997.0
2006-10-19 17:04:00,89.641,89.657,89.622,89.645,228799996.0
2006-10-19 17:05:00,89.647,89.647,89.625,89.643,126399999.0
2006-10-19 17:06:00,89.625,89.648,89.614,89.639,216600000.0
2006-10-19 17:07:00,89.62,89.666,89.62,89.666,123799999.0
2006-10-19 17:08:00,89.658,89.676,89.65,89.675,164599999.0
2006-10-19 17:09:00,89.641,89.669,89.638,89.66,213600001.0
2006-10-19 17:10:00,89.633,89.662,89.629,89.66,202499997.0
2006-10-19 17:11:00,89.648,89.691,89.627,89.659,161099998.0
2006-10-19 17:12:00,89.644,89.667,89.636,89.667,244599998.0
2006-10-19 17:13:00,89.639,89.661,89.626,89.654,265900000.0
2006-10-19 17:14:00,89.631,89.658,89.627,89.655,130600001.0
2006-10-19 17:15:00,89.662,89.666,89.636,89.636,210700003.0
2006-10-19 17:16:00,89.646,89.655,89.628,89.637,91200000.0
2006-10-19 17:17:00,89.63,89.657,89.614,89.63,189899999.0
2006-10-19 17:18:00,89.638,89.66,89.614,89.643,146200000.0
2006-10-19 17:19:00,89.648,89.652,89.62,89.643,177299996.0
2006-10-19 17:20:00,89.647,89.671,89.629,89.645,133799999.0
2006-10-19 17:21:00,89.642,89.665,89.624,89.665,171299998.0
2006-10-19 17:22:00,89.66,89.66,89.628,89.641,166200001.0
2006-10-19 17:23:00,89.659,89.663,89.624,89.638,148299999.0
2006-10-19 17:24:00,89.625,89.659,89.613,89.652,177800003.0
2006-10-19 17:25:00,89.632,89.669,89.631,89.666,314299999.0
2006-10-19 17:26:00,89.656,89.671,89.638,89.638,122700000.0
2006-10-19 17:27:00,89.675,89.682,89.645,89.682,211800001.0
2006-10-19 17:28:00,89.667,89.696,89.667,89.676,217199998.0
2006-10-19 17:29:00,89.691,89.698,89.662,89.683,214499996.0
2006-10-19 17:30:00,89.671,89.699,89.653,89.686,118400000.0
2006-10-19 17:31:00,89.688,89.69,89.655,89.66,228799998.0
2006-10-19 17:32:00,89.674,89.683,89.654,89.668,157199999.0
2006-10-19 17:33:00,89.648,89.676,89.627,89.651,219099999.0
2006-10-19 17:34:00,89.632,89.66,89.625,89.638,171899998.0
2006-10-19 17:35:00,89.647,89.68,89.641,89.68,201499998.0
2006-10-19 17:36:00,89.674,89.695,89.657,89.679,151700001.0
2006-10-19 17:37:00,89.658,89.683,89.649,89.683,177500004.0
2006-10-19 17:38:00,89.635,89.685,89.635,89.685,128700000.0
2006-10-19 17:39:00,89.677,89.693,89.659,89.665,213100000.0
2006-10-19 17:40:00,89.674,89.707,89.666,89.707,109600000.0
2006-10-19 17:41:00,89.713,89.716,89.672,89.672,233400003.0
2006-10-19 17:42:00,89.677,89.711,89.672,89.707,191699999.0
2006-10-19 17:43:00,89.707,89.722,89.686,89.707,97800002.0
2006-10-19 17:44:00,89.706,89.738,89.69,89.722,234999997.0
2006-10-19 17:45:00,89.692,89.722,89.689,89.702,305400000.0
2006-10-19 17:46:00,89.7,89.718,89.677,89.684,166700000.0
2006-10-19 17:47:00,89.703,89.753,89.703,89.751,99200000.0
2006-10-19 17:48:00,89.756,89.765,89.7,89.7,145199999.0
2006-10-19 17:49:00,89.72,89.725,89.689,89.702,120800002.0
2006-10-19 17:50:00,89.717,89.749,89.698,89.729,199600002.0
2006-10-19 17:51:00,89.724,89.749,89.716,89.736,207700000.0
2006-10-19 17:52:00,89.708,89.738,89.692,89.722,187299999.0
2006-10-19 17:53:00,89.724,89.738,89.699,89.71,276499998.0
2006-10-19 17:54:00,89.711,89.731,89.691,89.709,145000000.0
2006-10-19 17:55:00,89.745,89.762,89.725,89.741,231700005.0
2006-10-19 17:56:00,89.739,89.774,89.735,89.757,255299996.0
2006-10-19 17:57:00,89.746,89.764,89.715,89.742,144000002.0
2006-10-19 17:58:00,89.742,89.763,89.725,89.763,228400001.0
2006-10-19 17:59:00,89.767,89.768,89.715,89.715,192700000.0
2006-10-19 18:00:00,89.692,89.737,89.692,89.714,198200001.0
2006-10-19 18:01:00,89.692,89.722,89.668,89.687,1136599993.0
2006-10-19 18:02:00,89.725,89.735,89.693,89.71,1927400003.0
2006-10-19 18:04:00,89.731,89.735,89.7,89.713,1717699995.0
2006-10-19 18:05:00,89.713,89.735,89.704,89.718,1967299997.0
2006-10-19 18:06:00,89.733,89.75,89.721,89.742,1853699997.0
2006-10-19 18:07:00,89.742,89.746,89.717,89.726,2063099997.0
2006-10-19 18:08:00,89.735,89.748,89.696,89.717,2078299990.0
2006-10-19 18:09:00,89.719,89.738,89.701,89.723,1415199995.0
2006-10-19 18:10:00,89.725,89.749,89.705,89.724,1679800005.0
2006-10-19 18:11:00,89.744,89.745,89.688,89.718,966499998.0
2006-10-19 18:12:00,89.733,89.751,89.709,89.724,1332300003.0
2006-10-19 18:13:00,89.745,89.761,89.726,89.732,1454899995.0
2006-10-19 18:14:00,89.702,89.743,89.691,89.743,1649499995.0
2006-10-19 18:15:00,89.723,89.744,89.697,89.725,2140999992.0
2006-10-19 18:17:00,89.696,89.735,89.684,89.723,852799995.0
2006-10-19 18:18:00,89.699,89.745,89.688,89.745,1125100003.0
2006-10-19 18:19:00,89.747,89.772,89.73,89.76,1882399988.0
2006-10-19 18:20:00,89.759,89.778,89.743,89.765,1448899997.0
2006-10-19 18:21:00,89.765,89.782,89.733,89.75,1294400002.0
2006-10-19 18:22:00,89.787,89.787,89.744,89.747,1680000001.0
2006-10-19 18:24:00,89.747,89.757,89.701,89.719,1619400001.0
2006-10-19 18:26:00,89.782,89.799,89.763,89.77,1775900003.0
2006-10-19 18:27:00,89.743,89.79,89.743,89.764,1365399989.0
2006-10-19 18:28:00,89.767,89.789,89.753,89.753,1088800000.0
2006-10-19 18:29:00,89.796,89.802,89.763,89.766,1584000000.0
2006-10-19 18:30:00,89.759,89.759,89.723,89.726,502399995.0
2006-10-19 18:31:00,89.735,89.748,89.697,89.717,1172399994.0
2006-10-19 18:32:00,89.74,89.756,89.698,89.715,1754599997.0
2006-10-19 18:33:00,89.729,89.747,89.701,89.726,1859200000.0
2006-10-19 18:34:00,89.715,89.74,89.691,89.71,1678099996.0
2006-10-19 18:35:00,89.707,89.733,89.699,89.727,1566500000.0
2006-10-19 18:36:00,89.743,89.76,89.722,89.74,1737500003.0
2006-10-19 18:37:00,89.751,89.751,89.722,89.73,995999998.0
2006-10-19 18:38:00,89.739,89.758,89.722,89.733,741899995.0
2006-10-19 18:39:00,89.719,89.75,89.689,89.742,368800000.0
2006-10-19 18:40:00,89.74,89.74,89.701,89.714,832800002.0
2006-10-19 18:41:00,89.728,89.744,89.71,89.724,887199995.0
2006-10-19 18:42:00,89.703,89.748,89.701,89.742,668700000.0
2006-10-19 18:43:00,89.724,89.739,89.693,89.735,1466400007.0
2006-10-19 18:44:00,89.706,89.741,89.681,89.702,793299998.0
2006-10-19 18:45:00,89.684,89.708,89.669,89.689,1081699994.0
2006-10-19 18:46:00,89.66,89.699,89.658,89.697,566399997.0
2006-10-19 18:47:00,89.679,89.704,89.661,89.684,676800000.0
2006-10-19 18:48:00,89.705,89.717,89.677,89.703,679400001.0
2006-10-19 18:49:00,89.709,89.709,89.647,89.664,873400000.0
2006-10-19 18:50:00,89.678,89.688,89.638,89.644,1126099991.0
2006-10-19 18:51:00,89.685,89.702,89.655,89.683,476999999.0
2006-10-19 18:52:00,89.673,89.69,89.652,89.675,749499999.0
2006-10-19 18:53:00,89.675,89.692,89.637,89.637,1029999994.0
2006-10-19 18:54:00,89.668,89.668,89.606,89.61,928499994.0
2006-10-19 18:55:00,89.654,89.659,89.605,89.639,1033099985.0
2006-10-19 18:56:00,89.629,89.673,89.624,89.655,572200005.0
2006-10-19 18:57:00,89.65,89.667,89.632,89.643,389500002.0
2006-10-19 18:58:00,89.642,89.652,89.614,89.627,906800001.0
2006-10-19 18:59:00,89.649,89.671,89.619,89.639,998600004.0
2006-10-19 19:00:00,89.623,89.649,89.615,89.631,735400002.0
2006-10-19 19:01:00,89.635,89.681,89.635,89.663,497099998.0
2006-10-19 19:02:00,89.658,89.663,89.628,89.654,236999999.0
2006-10-19 19:03:00,89.665,89.699,89.65,89.68,703000002.0
2006-10-19 19:04:00,89.687,89.712,89.675,89.712,706100003.0
2006-10-19 19:05:00,89.711,89.731,89.702,89.717,484499998.0
2006-10-19 19:06:00,89.702,89.716,89.674,89.698,419999996.0
2006-10-19 19:07:00,89.696,89.71,89.678,89.678,1221899998.0
2006-10-19 19:08:00,89.7,89.708,89.681,89.703,818699996.0
2006-10-19 19:09:00,89.664,89.692,89.647,89.667,597000005.0
2006-10-19 19:10:00,89.658,89.684,89.655,89.678,585499997.0
2006-10-19 19:11:00,89.685,89.689,89.653,89.658,188299998.0
2006-10-19 19:12:00,89.678,89.699,89.666,89.68,385700001.0
2006-10-19 19:13:00,89.694,89.695,89.657,89.672,326200003.0
2006-10-19 19:14:00,89.674,89.704,89.663,89.684,455999995.0
2006-10-19 19:15:00,89.669,89.689,89.651,89.677,648400001.0
2006-10-19 19:16:00,89.672,89.679,89.636,89.644,374000001.0
2006-10-19 19:17:00,89.656,89.695,89.656,89.695,674799997.0
2006-10-19 19:18:00,89.68,89.696,89.655,89.679,535499994.0
2006-10-19 19:19:00,89.685,89.689,89.663,89.667,400000001.0
2006-10-19 19:20:00,89.67,89.68,89.628,89.628,439999996.0
2006-10-19 19:21:00,89.642,89.664,89.634,89.655,262800001.0
2006-10-19 19:22:00,89.634,89.657,89.573,89.636,287600000.0
2006-10-19 19:23:00,89.648,89.661,89.607,89.626,1667199993.0
2006-10-19 19:24:00,89.6,89.644,89.577,89.625,697600001.0
2006-10-19 19:25:00,89.617,89.633,89.575,89.595,864099996.0
2006-10-19 19:26:00,89.596,89.633,89.594,89.63,1410699989.0
2006-10-19 19:27:00,89.617,89.64,89.609,89.633,1034699990.0
2006-10-19 19:28:00,89.632,89.644,89.597,89.622,556500000.0
2006-10-19 19:29:00,89.621,89.65,89.606,89.644,644599998.0
2006-10-19 19:30:00,89.637,89.652,89.607,89.62,754800000.0
2006-10-19 19:31:00,89.622,89.632,89.599,89.614,563700000.0
2006-10-19 19:32:00,89.637,89.637,89.603,89.608,673200000.0
2006-10-19 19:33:00,89.626,89.637,89.607,89.624,572100003.0
2006-10-19 19:34:00,89.637,89.644,89.607,89.607,826599999.0
2006-10-19 19:35:00,89.61,89.623,89.588,89.61,676100000.0
2006-10-19 19:36:00,89.609,89.628,89.584,89.604,551499998.0
2006-10-19 19:37:00,89.602,89.632,89.601,89.632,339799996.0
2006-10-19 19:38:00,89.602,89.645,89.587,89.639,866899995.0
2006-10-19 19:39:00,89.634,89.648,89.61,89.625,959200002.0
2006-10-19 19:40:00,89.614,89.637,89.588,89.588,632800001.0
2006-10-19 19:41:00,89.628,89.665,89.625,89.661,837599998.0
2006-10-19 19:42:00,89.667,89.681,89.649,89.666,537800001.0
2006-10-19 19:43:00,89.654,89.665,89.627,89.63,462799993.0
2006-10-19 19:44:00,89.655,89.67,89.628,89.657,520199998.0
2006-10-19 19:45:00,89.655,89.665,89.622,89.651,488199999.0
2006-10-19 19:46:00,89.656,89.677,89.635,89.652,402600000.0
2006-10-19 19:47:00,89.639,89.66,89.631,89.652,239400000.0
2006-10-19 19:48:00,89.632,89.647,89.603,89.627,843299998.0
2006-10-19 19:49:00,89.621,89.64,89.596,89.638,605100002.0
2006-10-19 19:50:00,89.613,89.631,89.597,89.62,402100002.0
2006-10-19 19:51:00,89.621,89.63,89.596,89.61,274999996.0
2006-10-19 19:52:00,89.615,89.642,89.605,89.632,468200002.0
2006-10-19 19:53:00,89.621,89.635,89.607,89.634,701799999.0
2006-10-19 19:54:00,89.635,89.648,89.621,89.621,975699996.0
2006-10-19 19:55:00,89.644,89.651,89.606,89.612,234299999.0
2006-10-19 19:56:00,89.615,89.635,89.59,89.611,233200000.0
2006-10-19 19:57:00,89.629,89.651,89.616,89.641,419699997.0
2006-10-19 19:58:00,89.647,89.665,89.632,89.636,937700003.0
2006-10-19 19:59:00,89.648,89.648,89.611,89.628,763900001.0
2006-10-19 20:00:00,89.651,89.669,89.64,89.647,343200000.0
2006-10-19 20:01:00,89.663,89.694,89.643,89.67,595599997.0
2006-10-19 20:02:00,89.679,89.692,89.656,89.673,599500000.0
2006-10-19 20:03:00,89.665,89.668,89.632,89.642,387600001.0
2006-10-19 20:04:00,89.667,89.667,89.611,89.65,289599999.0
2006-10-19 20:05:00,89.651,89.669,89.615,89.663,749600009.0
2006-10-19 20:06:00,89.623,89.677,89.62,89.65,811299997.0
2006-10-19 20:07:00,89.656,89.675,89.64,89.664,788499998.0
2006-10-19 20:08:00,89.639,89.681,89.612,89.617,435899996.0
2006-10-19 20:09:00,89.636,89.665,89.633,89.644,543900002.0
2006-10-19 20:10:00,89.65,89.666,89.634,89.648,780899994.0
2006-10-19 20:11:00,89.639,89.672,89.633,89.671,729599997.0
2006-10-19 20:12:00,89.673,89.675,89.646,89.659,1476899998.0
2006-10-19 20:13:00,89.651,89.664,89.627,89.653,458499998.0
2006-10-19 20:14:00,89.64,89.655,89.605,89.641,347699998.0
2006-10-19 20:15:00,89.636,89.641,89.593,89.604,696900004.0
2006-10-19 20:16:00,89.65,89.682,89.632,89.645,640100002.0
2006-10-19 20:17:00,89.672,89.691,89.659,89.685,320800002.0
2006-10-19 20:18:00,89.665,89.696,89.662,89.692,186699996.0
2006-10-19 20:19:00,89.694,89.695,89.649,89.661,429600004.0
2006-10-19 20:20:00,89.656,89.68,89.634,89.68,729499998.0
2006-10-19 20:21:00,89.651,89.681,89.625,89.669,862899991.0
2006-10-19 20:22:00,89.668,89.687,89.619,89.637,765100000.0
2006-10-19 20:23:00,89.644,89.693,89.643,89.687,501899998.0
2006-10-19 20:24:00,89.675,89.7,89.667,89.68,366499996.0
2006-10-19 20:25:00,89.652,89.674,89.641,89.654,694599996.0
2006-10-19 20:26:00,89.656,89.66,89.618,89.627,481300003.0
2006-10-19 20:27:00,89.641,89.662,89.637,89.662,444800002.0
2006-10-19 20:28:00,89.628,89.671,89.607,89.667,1236199992.0
2006-10-19 20:29:00,89.662,89.691,89.652,89.688,1702899995.0
2006-10-19 20:30:00,89.687,89.69,89.649,89.667,1506800005.0
2006-10-19 20:31:00,89.679,89.695,89.644,89.683,1086099994.0
2006-10-19 20:32:00,89.683,89.683,89.646,89.669,1236599991.0
2006-10-19 20:33:00,89.668,89.684,89.647,89.656,543700005.0
2006-10-19 20:34:00,89.673,89.685,89.652,89.655,467499993.0
2006-10-19 20:35:00,89.648,89.676,89.641,89.676,431300003.0
2006-10-19 20:36:00,89.67,89.705,89.666,89.705,502799996.0
2006-10-19 20:37:00,89.698,89.708,89.644,89.677,556499999.0
2006-10-19 20:38:00,89.684,89.706,89.655,89.664,854500000.0
2006-10-19 20:39:00,89.644,89.674,89.627,89.637,723300002.0
2006-10-19 20:40:00,89.674,89.687,89.65,89.656,1473799997.0
2006-10-19 20:41:00,89.673,89.678,89.637,89.67,1147700000.0
2006-10-19 20:42:00,89.668,89.675,89.638,89.658,957899998.0
2006-10-19 20:43:00,89.668,89.69,89.643,89.657,969499995.0
2006-10-19 20:44:00,89.663,89.689,89.633,89.652,848900006.0
2006-10-19 20:45:00,89.667,89.681,89.652,89.675,596499993.0
2006-10-19 20:46:00,89.653,89.667,89.62,89.62,620099995.0
2006-10-19 20:47:00,89.645,89.671,89.628,89.644,1110199999.0
2006-10-19 20:48:00,89.612,89.665,89.608,89.646,653600000.0
2006-10-19 20:49:00,89.646,89.679,89.618,89.643,480399991.0
2006-10-19 20:50:00,89.66,89.685,89.633,89.678,1004300001.0
2006-10-19 20:51:00,89.676,89.682,89.65,89.664,480699999.0
2006-10-19 20:52:00,89.657,89.694,89.651,89.673,416299992.0
2006-10-19 20:53:00,89.665,89.695,89.652,89.666,1182399996.0
2006-10-19 20:54:00,89.686,89.703,89.665,89.67,437200000.0
2006-10-19 20:55:00,89.673,89.707,89.662,89.682,1656000004.0
2006-10-19 20:56:00,89.66,89.703,89.658,89.694,709900004.0
2006-10-19 20:57:00,89.683,89.713,89.661,89.684,719099994.0
2006-10-19 20:58:00,89.691,89.718,89.675,89.698,1308899995.0
2006-10-19 20:59:00,89.729,89.735,89.685,89.71,1044499990.0
2006-10-19 21:00:00,89.704,89.725,89.676,89.676,1216100000.0
2006-10-19 21:01:00,89.707,89.717,89.683,89.701,918799992.0
2006-10-19 21:02:00,89.707,89.725,89.679,89.69,557600002.0
2006-10-19 21:03:00,89.699,89.716,89.681,89.694,388299998.0
2006-10-19 21:04:00,89.716,89.723,89.674,89.674,471099999.0
2006-10-19 21:05:00,89.676,89.723,89.676,89.698,737000000.0
2006-10-19 21:06:00,89.693,89.717,89.68,89.692,541599997.0
2006-10-19 21:07:00,89.688,89.712,89.664,89.692,696999998.0
2006-10-19 21:08:00,89.702,89.703,89.645,89.678,788999999.0
2006-10-19 21:09:00,89.687,89.715,89.673,89.7,220999997.0
2006-10-19 21:10:00,89.676,89.697,89.655,89.697,674800000.0
2006-10-19 21:11:00,89.698,89.711,89.673,89.674,549299998.0
2006-10-19 21:12:00,89.685,89.717,89.677,89.702,245400001.0
2006-10-19 21:13:00,89.7,89.721,89.686,89.686,472199998.0
2006-10-19 21:14:00,89.673,89.696,89.658,89.682,637700000.0
2006-10-19 21:15:00,89.676,89.714,89.674,89.696,887399992.0
2006-10-19 21:16:00,89.7,89.72,89.673,89.69,813900001.0
2006-10-19 21:17:00,89.688,89.717,89.677,89.717,1041700002.0
2006-10-19 21:18:00,89.7,89.735,89.678,89.718,694999997.0
2006-10-19 21:19:00,89.738,89.745,89.708,89.71,849299999.0
2006-10-19 21:20:00,89.724,89.755,89.69,89.745,1111399999.0
2006-10-19 21:21:00,89.734,89.735,89.705,89.716,1066799997.0
2006-10-19 21:22:00,89.721,89.744,89.699,89.716,868100004.0
2006-10-19 21:23:00,89.712,89.731,89.683,89.691,879700005.0
2006-10-19 21:24:00,89.717,89.728,89.664,89.687,898199998.0
2006-10-19 21:25:00,89.722,89.738,89.694,89.705,1039799996.0
2006-10-19 21:26:00,89.697,89.736,89.692,89.705,300200001.0
2006-10-19 21:27:00,89.707,89.724,89.685,89.706,461100003.0
2006-10-19 21:28:00,89.701,89.738,89.689,89.738,503900006.0
2006-10-19 21:29:00,89.74,89.74,89.701,89.701,632499996.0
2006-10-19 21:30:00,89.708,89.729,89.696,89.715,274699999.0
2006-10-19 21:31:00,89.723,89.735,89.695,89.722,403999996.0
2006-10-19 21:32:00,89.725,89.725,89.679,89.686,422899998.0
2006-10-19 21:33:00,89.724,89.741,89.704,89.734,546799996.0
2006-10-19 21:34:00,89.724,89.732,89.702,89.708,223300000.0
2006-10-19 21:35:00,89.714,89.755,89.706,89.726,375799998.0
2006-10-19 21:36:00,89.745,89.75,89.723,89.729,468999994.0
2006-10-19 21:37:00,89.719,89.74,89.71,89.74,532899996.0
2006-10-19 21:38:00,89.715,89.745,89.705,89.719,148600000.0
2006-10-19 21:39:00,89.695,89.724,89.672,89.699,351199999.0
2006-10-19 21:40:00,89.67,89.726,89.67,89.706,363499997.0
2006-10-19 21:41:00,89.711,89.716,89.673,89.701,327200002.0
2006-10-19 21:42:00,89.678,89.713,89.67,89.711,284300000.0
2006-10-19 21:43:00,89.709,89.713,89.671,89.68,399200000.0
2006-10-19 21:44:00,89.691,89.726,89.665,89.714,865999997.0
2006-10-19 21:45:00,89.69,89.71,89.668,89.71,488500001.0
2006-10-19 21:46:00,89.713,89.728,89.69,89.69,145499998.0
2006-10-19 21:47:00,89.688,89.725,89.675,89.701,330400004.0
2006-10-19 21:48:00,89.716,89.716,89.672,89.688,625699994.0
2006-10-19 21:49:00,89.671,89.711,89.67,89.698,186699999.0
2006-10-19 21:50:00,89.685,89.718,89.685,89.718,183100002.0
2006-10-19 21:51:00,89.72,89.724,89.68,89.692,293999998.0
2006-10-19 21:52:00,89.684,89.716,89.684,89.716,146799999.0
2006-10-19 21:53:00,89.712,89.725,89.685,89.711,560400000.0
2006-10-19 21:54:00,89.717,89.726,89.682,89.713,317900004.0
2006-10-19 21:55:00,89.705,89.726,89.696,89.717,273599999.0
2006-10-19 21:56:00,89.708,89.742,89.698,89.721,386200003.0
2006-10-19 21:57:00,89.689,89.737,89.689,89.698,141400002.0
2006-10-19 21:58:00,89.708,89.726,89.689,89.726,119299999.0
2006-10-19 21:59:00,89.703,89.735,89.69,89.715,304300003.0
2006-10-19 22:00:00,89.722,89.733,89.685,89.708,377200003.0
2006-10-19 22:01:00,89.721,89.725,89.686,89.706,658300005.0
2006-10-19 22:02:00,89.713,89.713,89.635,89.709,592299999.0
2006-10-19 22:03:00,89.714,89.719,89.674,89.699,363300000.0
2006-10-19 22:04:00,89.691,89.716,89.668,89.716,659699996.0
2006-10-19 22:05:00,89.696,89.718,89.688,89.705,228799999.0
2006-10-19 22:06:00,89.714,89.719,89.689,89.706,228799999.0
2006-10-19 22:07:00,89.715,89.718,89.673,89.678,257500003.0
2006-10-19 22:08:00,89.691,89.721,89.671,89.715,174900001.0
2006-10-19 22:09:00,89.698,89.727,89.68,89.694,309699998.0
2006-10-19 22:10:00,89.728,89.74,89.707,89.717,199100002.0
2006-10-19 22:11:00,89.729,89.738,89.704,89.709,431000001.0
2006-10-19 22:12:00,89.71,89.736,89.694,89.711,429799992.0
2006-10-19 22:13:00,89.719,89.751,89.707,89.72,486799999.0
2006-10-19 22:14:00,89.73,89.764,89.724,89.753,241300000.0
2006-10-19 22:15:00,89.764,89.764,89.727,89.735,242399998.0
2006-10-19 22:16:00,89.748,89.764,89.721,89.76,470299999.0
2006-10-19 22:17:00,89.757,89.757,89.726,89.73,287799999.0
2006-10-19 22:18:00,89.722,89.758,89.708,89.717,527799999.0
2006-10-19 22:19:00,89.719,89.764,89.713,89.74,191400000.0
2006-10-19 22:20:00,89.72,89.763,89.72,89.751,319599999.0
2006-10-19 22:21:00,89.752,89.752,89.708,89.712,228999998.0
2006-10-19 22:22:00,89.736,89.739,89.699,89.706,456900001.0
2006-10-19 22:23:00,89.724,89.725,89.689,89.7,536499994.0
2006-10-19 22:24:00,89.693,89.723,89.677,89.721,270399998.0
2006-10-19 22:25:00,89.715,89.746,89.713,89.734,246799998.0
2006-10-19 22:26:00,89.714,89.737,89.702,89.727,173800000.0
2006-10-19 22:27:00,89.71,89.729,89.666,89.692,664199998.0
2006-10-19 22:28:00,89.706,89.716,89.689,89.693,274199997.0
2006-10-19 22:29:00,89.703,89.751,89.683,89.701,274699999.0
2006-10-19 22:30:00,89.685,89.717,89.673,89.71,118599999.0
2006-10-19 22:31:00,89.69,89.705,89.652,89.688,642499995.0
2006-10-19 22:32:00,89.699,89.709,89.668,89.668,234799998.0
2006-10-19 22:33:00,89.696,89.713,89.665,89.677,728999999.0
2006-10-19 22:34:00,89.686,89.704,89.656,89.699,554300001.0
2006-10-19 22:35:00,89.669,89.703,89.661,89.696,189099999.0
2006-10-19 22:36:00,89.69,89.696,89.664,89.665,332299999.0
2006-10-19 22:37:00,89.683,89.695,89.656,89.681,157499998.0
2006-10-19 22:38:00,89.675,89.682,89.638,89.665,160399996.0
2006-10-19 22:39:00,89.674,89.694,89.65,89.657,232300001.0
2006-10-19 22:40:00,89.67,89.687,89.632,89.655,241399999.0
2006-10-19 22:41:00,89.671,89.695,89.654,89.667,290700001.0
2006-10-19 22:42:00,89.656,89.69,89.656,89.677,268100001.0
2006-10-19 22:43:00,89.672,89.701,89.659,89.678,303600002.0
2006-10-19 22:44:00,89.658,89.682,89.65,89.676,481099998.0
2006-10-19 22:45:00,89.665,89.694,89.65,89.661,517500001.0
2006-10-19 22:46:00,89.657,89.693,89.655,89.683,328699993.0
2006-10-19 22:47:00,89.706,89.707,89.664,89.664,210300001.0
2006-10-19 22:48:00,89.671,89.694,89.642,89.69,358300001.0
2006-10-19 22:49:00,89.69,89.711,89.656,89.683,274999997.0
2006-10-19 22:50:00,89.656,89.69,89.641,89.677,186600001.0
2006-10-19 22:51:00,89.679,89.719,89.661,89.681,321499997.0
2006-10-19 22:52:00,89.663,89.702,89.654,89.673,190400000.0
2006-10-19 22:53:00,89.678,89.688,89.618,89.639,527299996.0
2006-10-19 22:54:00,89.656,89.679,89.618,89.63,256699998.0
2006-10-19 22:55:00,89.629,89.658,89.6,89.6,275099998.0
2006-10-19 22:56:00,89.644,89.663,89.619,89.643,177700000.0
2006-10-19 22:57:00,89.656,89.678,89.602,89.669,285400002.0
2006-10-19 22:58:00,89.659,89.68,89.625,89.672,175200000.0
2006-10-19 22:59:00,89.656,89.684,89.594,89.647,506100002.0
2006-10-19 23:00:00,89.648,89.667,89.617,89.618,163699999.0
2006-10-19 23:01:00,89.655,89.655,89.548,89.607,181299999.0
2006-10-19 23:02:00,89.63,89.662,89.622,89.626,272399997.0
2006-10-19 23:03:00,89.632,89.67,89.626,89.65,156400000.0
2006-10-19 23:04:00,89.648,89.659,89.625,89.632,207499998.0
2006-10-19 23:05:00,89.633,89.672,89.615,89.649,148899996.0
2006-10-19 23:06:00,89.635,89.68,89.635,89.66,188699998.0
2006-10-19 23:07:00,89.663,89.673,89.638,89.653,165800001.0
2006-10-19 23:08:00,89.671,89.716,89.671,89.711,167499997.0
2006-10-19 23:09:00,89.682,89.697,89.656,89.691,235599999.0
2006-10-19 23:10:00,89.711,89.711,89.649,89.649,206900001.0
2006-10-19 23:11:00,89.68,89.706,89.67,89.676,187999999.0
2006-10-19 23:12:00,89.699,89.699,89.654,89.674,272200003.0
2006-10-19 23:13:00,89.641,89.672,89.64,89.655,108100000.0
2006-10-19 23:14:00,89.647,89.659,89.635,89.642,280700001.0
2006-10-19 23:15:00,89.685,89.685,89.636,89.643,235900001.0
2006-10-19 23:16:00,89.658,89.701,89.655,89.688,136800000.0
2006-10-19 23:17:00,89.67,89.709,89.667,89.709,178700000.0
2006-10-19 23:18:00,89.695,89.703,89.673,89.677,191200000.0
2006-10-19 23:19:00,89.699,89.711,89.667,89.693,170600000.0
2006-10-19 23:20:00,89.708,89.71,89.666,89.67,329799998.0
2006-10-19 23:21:00,89.697,89.709,89.663,89.673,231500003.0
2006-10-19 23:22:00,89.713,89.713,89.65,89.657,223999997.0
2006-10-19 23:23:00,89.677,89.694,89.65,89.68,220100000.0
2006-10-19 23:24:00,89.665,89.683,89.637,89.653,197099998.0
2006-10-19 23:25:00,89.649,89.694,89.649,89.694,212399997.0
2006-10-19 23:26:00,89.703,89.713,89.661,89.661,125299999.0
2006-10-19 23:27:00,89.678,89.698,89.657,89.691,180599998.0
2006-10-19 23:28:00,89.681,89.714,89.661,89.694,134400000.0
2006-10-19 23:29:00,89.685,89.694,89.664,89.674,165199999.0
2006-10-19 23:30:00,89.651,89.683,89.643,89.652,171200002.0
2006-10-19 23:31:00,89.675,89.702,89.669,89.697,218199999.0
2006-10-19 23:32:00,89.66,89.688,89.654,89.665,117000000.0
2006-10-19 23:33:00,89.641,89.668,89.613,89.647,97100002.0
2006-10-19 23:34:00,89.628,89.663,89.613,89.623,237400001.0
2006-10-19 23:35:00,89.638,89.666,89.629,89.642,242299999.0
2006-10-19 23:36:00,89.637,89.674,89.612,89.628,337900000.0
2006-10-19 23:37:00,89.632,89.662,89.61,89.645,175799999.0
2006-10-19 23:38:00,89.651,89.653,89.619,89.619,208799998.0
2006-10-19 23:39:00,89.635,89.674,89.599,89.637,164000000.0
2006-10-19 23:40:00,89.624,89.654,89.614,89.654,316499997.0
2006-10-19 23:41:00,89.635,89.659,89.623,89.655,259999997.0
2006-10-19 23:42:00,89.647,89.676,89.64,89.652,292799999.0
2006-10-19 23:43:00,89.606,89.66,89.606,89.66,157600000.0
2006-10-19 23:44:00,89.653,89.682,89.649,89.649,186099998.0
2006-10-19 23:45:00,89.66,89.688,89.644,89.666,245400000.0
2006-10-19 23:46:00,89.655,89.697,89.637,89.693,282199997.0
2006-10-19 23:47:00,89.658,89.679,89.647,89.656,90799998.0
2006-10-19 23:48:00,89.695,89.7,89.681,89.688,56300001.0
2006-10-19 23:49:00,89.643,89.696,89.643,89.695,186000000.0
2006-10-19 23:50:00,89.645,89.695,89.637,89.662,148000000.0
2006-10-19 23:51:00,89.646,89.685,89.625,89.668,166599999.0
2006-10-19 23:52:00,89.686,89.707,89.675,89.707,175900001.0
2006-10-19 23:53:00,89.69,89.707,89.647,89.662,227700000.0
2006-10-19 23:54:00,89.676,89.696,89.661,89.675,254700003.0
2006-10-19 23:55:00,89.67,89.683,89.65,89.678,202699998.0
2006-10-19 23:56:00,89.706,89.732,89.696,89.7,110500001.0
2006-10-19 23:57:00,89.715,89.715,89.669,89.679,199399997.0
2006-10-19 23:58:00,89.687,89.704,89.663,89.663,241299997.0
2006-10-19 23:59:00,89.677,89.686,89.622,89.625,325500002.0
2006-10-20 00:00:00,89.656,89.673,89.64,89.649,195700001.0
2006-10-20 00:01:00,89.663,89.663,89.616,89.635,211999998.0
2006-10-20 00:02:00,89.661,89.661,89.624,89.627,169200000.0
2006-10-20 00:03:00,89.636,89.688,89.623,89.666,157200001.0
2006-10-20 00:04:00,89.67,89.709,89.642,89.688,211900000.0
2006-10-20 00:05:00,89.691,89.716,89.681,89.695,196799998.0
2006-10-20 00:06:00,89.688,89.71,89.675,89.71,153099999.0
2006-10-20 00:07:00,89.71,89.735,89.684,89.719,202300002.0
2006-10-20 00:08:00,89.711,89.711,89.672,89.678,136700000.0
2006-10-20 00:09:00,89.702,89.705,89.671,89.689,190699996.0
2006-10-20 00:10:00,89.677,89.721,89.668,89.699,179199999.0
2006-10-20 00:11:00,89.692,89.728,89.692,89.708,229599999.0
2006-10-20 00:12:00,89.722,89.732,89.684,89.691,181599998.0
2006-10-20 00:13:00,89.713,89.762,89.703,89.748,242200001.0
2006-10-20 00:14:00,89.759,89.759,89.714,89.714,268900004.0
2006-10-20 00:15:00,89.732,89.741,89.712,89.724,200400000.0
2006-10-20 00:16:00,89.751,89.751,89.72,89.72,200800003.0
2006-10-20 00:17:00,89.74,89.758,89.735,89.741,147499999.0
2006-10-20 00:18:00,89.745,89.764,89.725,89.73,283199994.0
2006-10-20 00:19:00,89.719,89.752,89.719,89.744,219699997.0
2006-10-20 00:20:00,89.716,89.74,89.709,89.723,248600001.0
2006-10-20 00:21:00,89.724,89.748,89.705,89.73,290199998.0
2006-10-20 00:22:00,89.722,89.732,89.691,89.693,175500001.0
2006-10-20 00:23:00,89.727,89.734,89.687,89.696,293200003.0
2006-10-20 00:24:00,89.692,89.727,89.69,89.707,179200000.0
2006-10-20 00:25:00,89.708,89.734,89.696,89.717,237699998.0
2006-10-20 00:26:00,89.712,89.743,89.701,89.72,207500003.0
2006-10-20 00:27:00,89.715,89.728,89.693,89.717,204599999.0
2006-10-20 00:28:00,89.719,89.733,89.667,89.667,228299995.0
2006-10-20 00:29:00,89.664,89.722,89.661,89.722,156399996.0
2006-10-20 00:30:00,89.688,89.729,89.678,89.689,160600002.0
2006-10-20 00:31:00,89.73,89.733,89.677,89.677,158800002.0
2006-10-20 00:32:00,89.689,89.718,89.685,89.704,234900001.0
2006-10-20 00:33:00,89.692,89.718,89.681,89.701,251100000.0
2006-10-20 00:34:00,89.687,89.719,89.674,89.689,221900003.0
2006-10-20 00:35:00,89.707,89.712,89.678,89.679,245699999.0
2006-10-20 00:36:00,89.695,89.719,89.693,89.719,216599999.0
2006-10-20 00:37:00,89.698,89.718,89.678,89.684,232000000.0
2006-10-20 00:38:00,89.705,89.721,89.67,89.697,306699999.0
2006-10-20 00:39:00,89.689,89.722,89.682,89.693,128400000.0
2006-10-20 00:40:00,89.692,89.725,89.681,89.691,276999997.0
2006-10-20 00:41:00,89.714,89.732,89.702,89.717,263499998.0
2006-10-20 00:42:00,89.712,89.75,89.709,89.747,309800001.0
2006-10-20 00:43:00,89.734,89.757,89.71,89.745,110300000.0
2006-10-20 00:44:00,89.739,89.755,89.72,89.733,215299999.0
2006-10-20 00:45:00,89.718,89.749,89.716,89.718,198899998.0
2006-10-20 00:46:00,89.767,89.77,89.752,89.753,108100000.0
2006-10-20 00:47:00,89.748,89.748,89.699,89.703,106199999.0
2006-10-20 00:48:00,89.737,89.737,89.696,89.696,214699998.0
2006-10-20 00:49:00,89.724,89.73,89.697,89.716,283599995.0
2006-10-20 00:50:00,89.728,89.743,89.711,89.722,239399998.0
2006-10-20 00:51:00,89.688,89.754,89.688,89.727,222800001.0
2006-10-20 00:52:00,89.716,89.762,89.704,89.709,179799998.0
2006-10-20 00:53:00,89.69,89.742,89.69,89.738,154400000.0
2006-10-20 00:54:00,89.718,89.741,89.699,89.701,279399996.0
2006-10-20 00:55:00,89.719,89.734,89.695,89.712,301699998.0
2006-10-20 00:56:00,89.707,89.738,89.695,89.712,208199997.0
2006-10-20 00:57:00,89.714,89.734,89.704,89.72,140200000.0
2006-10-20 00:58:00,89.714,89.721,89.681,89.688,223999999.0
2006-10-20 00:59:00,89.713,89.72,89.69,89.692,169800002.0
2006-10-20 01:00:00,89.718,89.718,89.676,89.693,314599994.0
2006-10-20 01:01:00,89.698,89.698,89.64,89.67,131599999.0
2006-10-20 01:02:00,89.666,89.692,89.643,89.661,161100000.0
2006-10-20 01:03:00,89.695,89.695,89.657,89.666,96200002.0
2006-10-20 01:04:00,89.695,89.709,89.687,89.705,128400000.0
2006-10-20 01:05:00,89.693,89.708,89.68,89.688,300000000.0
2006-10-20 01:06:00,89.69,89.704,89.662,89.688,298799999.0
2006-10-20 01:07:00,89.689,89.714,89.687,89.69,413399997.0
2006-10-20 01:08:00,89.707,89.707,89.674,89.682,227799999.0
2006-10-20 01:09:00,89.667,89.705,89.667,89.705,244599999.0
2006-10-20 01:10:00,89.672,89.71,89.656,89.694,102300000.0
2006-10-20 01:11:00,89.67,89.689,89.647,89.669,195400001.0
2006-10-20 01:12:00,89.692,89.692,89.656,89.686,158899999.0
2006-10-20 01:13:00,89.688,89.708,89.68,89.708,113800000.0
2006-10-20 01:14:00,89.675,89.702,89.656,89.693,252900001.0
2006-10-20 01:15:00,89.71,89.71,89.667,89.667,82800000.0
2006-10-20 01:16:00,89.697,89.697,89.658,89.658,156200000.0
2006-10-20 01:17:00,89.696,89.696,89.662,89.662,164100000.0
2006-10-20 01:18:00,89.651,89.689,89.635,89.65,101000002.0
2006-10-20 01:19:00,89.673,89.705,89.659,89.685,188700000.0
2006-10-20 01:20:00,89.681,89.707,89.678,89.693,276200002.0
2006-10-20 01:21:00,89.702,89.713,89.665,89.672,183400003.0
2006-10-20 01:22:00,89.687,89.705,89.659,89.659,236699995.0
2006-10-20 01:23:00,89.674,89.693,89.656,89.663,223900000.0
2006-10-20 01:24:00,89.685,89.689,89.645,89.645,110100001.0
2006-10-20 01:25:00,89.663,89.702,89.663,89.693,177699999.0
2006-10-20 01:26:00,89.677,89.695,89.656,89.695,133300000.0
2006-10-20 01:27:00,89.68,89.698,89.663,89.683,251699997.0
2006-10-20 01:28:00,89.676,89.698,89.665,89.677,88400000.0
2006-10-20 01:29:00,89.684,89.724,89.677,89.702,195699996.0
2006-10-20 01:30:00,89.703,89.74,89.694,89.701,219700001.0
2006-10-20 01:31:00,89.721,89.758,89.69,89.729,233499997.0
2006-10-20 01:32:00,89.719,89.726,89.693,89.706,255699999.0
2006-10-20 01:33:00,89.728,89.737,89.701,89.724,143500003.0
2006-10-20 01:34:00,89.741,89.758,89.715,89.718,115900000.0
2006-10-20 01:35:00,89.755,89.757,89.695,89.695,168499999.0
2006-10-20 01:36:00,89.717,89.729,89.694,89.723,148700001.0
2006-10-20 01:37:00,89.715,89.74,89.698,89.725,125200000.0
2006-10-20 01:38:00,89.734,89.746,89.719,89.72,169000001.0
2006-10-20 01:39:00,89.752,89.769,89.739,89.751,84399998.0
2006-10-20 01:40:00,89.76,89.785,89.744,89.765,290799998.0
2006-10-20 01:41:00,89.751,89.771,89.738,89.757,192500000.0
2006-10-20 01:42:00,89.758,89.768,89.735,89.748,202099998.0
2006-10-20 01:43:00,89.748,89.778,89.741,89.776,145099998.0
2006-10-20 01:44:00,89.749,89.781,89.745,89.775,182500004.0
2006-10-20 01:45:00,89.73,89.782,89.73,89.782,139499998.0
2006-10-20 01:46:00,89.771,89.79,89.743,89.772,298799998.0
2006-10-20 01:47:00,89.755,89.774,89.747,89.769,245799995.0
2006-10-20 01:48:00,89.748,89.759,89.727,89.733,178200002.0
2006-10-20 01:49:00,89.757,89.776,89.744,89.744,146300001.0
2006-10-20 01:50:00,89.755,89.761,89.726,89.748,128900001.0
2006-10-20 01:51:00,89.759,89.772,89.75,89.767,161799999.0
2006-10-20 01:52:00,89.747,89.77,89.725,89.743,245899998.0
2006-10-20 01:53:00,89.748,89.763,89.742,89.758,152899999.0
2006-10-20 01:54:00,89.74,89.764,89.728,89.755,165099999.0
2006-10-20 01:55:00,89.749,89.777,89.729,89.764,201199999.0
2006-10-20 01:56:00,89.718,89.741,89.703,89.72,123400000.0
2006-10-20 01:57:00,89.74,89.751,89.707,89.707,151799999.0
2006-10-20 01:58:00,89.727,89.77,89.723,89.748,123599999.0
2006-10-20 01:59:00,89.759,89.797,89.751,89.779,213200000.0
2006-10-20 02:00:00,89.776,89.79,89.751,89.753,224099999.0
2006-10-20 02:01:00,89.78,89.807,89.755,89.778,224400001.0
2006-10-20 02:02:00,89.781,89.806,89.741,89.759,119700000.0
2006-10-20 02:03:00,89.769,89.809,89.769,89.786,264399999.0
2006-10-20 02:04:00,89.803,89.807,89.778,89.778,187099998.0
2006-10-20 02:05:00,89.806,89.812,89.784,89.811,146900001.0
2006-10-20 02:06:00,89.793,89.81,89.77,89.788,149700000.0
2006-10-20 02:07:00,89.803,89.818,89.794,89.816,349300002.0
2006-10-20 02:08:00,89.79,89.826,89.787,89.815,172900003.0
2006-10-20 02:09:00,89.805,89.824,89.8,89.824,169400000.0
2006-10-20 02:10:00,89.817,89.818,89.78,89.792,258699997.0
2006-10-20 02:11:00,89.777,89.816,89.768,89.811,239100000.0
2006-10-20 02:12:00,89.775,89.825,89.775,89.809,222499999.0
2006-10-20 02:13:00,89.778,89.82,89.775,89.811,213699997.0
2006-10-20 02:14:00,89.795,89.824,89.794,89.807,200899998.0
2006-10-20 02:15:00,89.797,89.797,89.743,89.772,245999999.0
2006-10-20 02:16:00,89.798,89.805,89.774,89.788,197599996.0
2006-10-20 02:17:00,89.798,89.821,89.777,89.821,123299999.0
2006-10-20 02:18:00,89.811,89.836,89.784,89.815,249100000.0
2006-10-20 02:19:00,89.812,89.82,89.777,89.811,250999998.0
2006-10-20 02:20:00,89.821,89.832,89.807,89.825,196300001.0
2006-10-20 02:21:00,89.821,89.837,89.806,89.833,249200002.0
2006-10-20 02:22:00,89.828,89.851,89.815,89.83,292399999.0
2006-10-20 02:23:00,89.813,89.833,89.798,89.825,259499997.0
2006-10-20 02:24:00,89.824,89.835,89.799,89.818,218500000.0
2006-10-20 02:25:00,89.825,89.83,89.804,89.809,169300001.0
2006-10-20 02:26:00,89.804,89.829,89.792,89.807,172000002.0
2006-10-20 02:27:00,89.811,89.831,89.803,89.83,150900000.0
2006-10-20 02:28:00,89.84,89.84,89.796,89.807,258000001.0
2006-10-20 02:29:00,89.816,89.834,89.794,89.806,130400001.0
2006-10-20 02:30:00,89.806,89.82,89.774,89.803,129599999.0
2006-10-20 02:31:00,89.789,89.824,89.782,89.824,259899999.0
2006-10-20 02:32:00,89.818,89.841,89.796,89.808,241200001.0
2006-10-20 02:33:00,89.798,89.832,89.792,89.803,203600002.0
2006-10-20 02:34:00,89.825,89.839,89.808,89.839,170799999.0
2006-10-20 02:35:00,89.827,89.835,89.793,89.793,184399997.0
2006-10-20 02:36:00,89.806,89.834,89.795,89.834,141099999.0
2006-10-20 02:37:00,89.834,89.84,89.789,89.791,133200001.0
2006-10-20 02:38:00,89.821,89.836,89.805,89.823,245700003.0
2006-10-20 02:39:00,89.794,89.814,89.772,89.775,219200001.0
2006-10-20 02:40:00,89.806,89.819,89.778,89.783,206900000.0
2006-10-20 02:41:00,89.782,89.809,89.759,89.809,171899996.0
2006-10-20 02:42:00,89.796,89.816,89.79,89.808,190000003.0
2006-10-20 02:43:00,89.785,89.817,89.762,89.805,354799997.0
2006-10-20 02:44:00,89.812,89.812,89.782,89.782,170099999.0
2006-10-20 02:45:00,89.791,89.823,89.786,89.804,236500001.0
2006-10-20 02:46:00,89.776,89.803,89.744,89.803,179399995.0
2006-10-20 02:47:00,89.79,89.81,89.777,89.805,222199999.0
2006-10-20 02:48:00,89.803,89.81,89.788,89.798,218299998.0
2006-10-20 02:49:00,89.793,89.817,89.793,89.808,170500000.0
2006-10-20 02:50:00,89.774,89.823,89.767,89.823,256499998.0
2006-10-20 02:51:00,89.796,89.831,89.794,89.831,139600000.0
2006-10-20 02:52:00,89.834,89.842,89.801,89.801,141399999.0
2006-10-20 02:53:00,89.818,89.836,89.795,89.82,225400000.0
2006-10-20 02:54:00,89.795,89.845,89.794,89.845,109900003.0
2006-10-20 02:55:00,89.819,89.841,89.8,89.818,141800000.0
2006-10-20 02:56:00,89.825,89.84,89.802,89.818,294499993.0
2006-10-20 02:57:00,89.843,89.854,89.821,89.84,214399998.0
2006-10-20 02:58:00,89.828,89.855,89.825,89.833,259499995.0
2006-10-20 02:59:00,89.835,89.835,89.8,89.826,166700001.0
2006-10-20 03:00:00,89.819,89.819,89.794,89.805,210699998.0
2006-10-20 03:01:00,89.778,89.803,89.766,89.798,116500002.0
2006-10-20 03:02:00,89.789,89.789,89.767,89.77,153500000.0
2006-10-20 03:03:00,89.783,89.8,89.749,89.785,185999999.0
2006-10-20 03:04:00,89.79,89.805,89.771,89.798,204899999.0
2006-10-20 03:05:00,89.8,89.804,89.762,89.762,149699999.0
2006-10-20 03:06:00,89.779,89.792,89.769,89.77,196800003.0
2006-10-20 03:07:00,89.769,89.786,89.757,89.774,149999998.0
2006-10-20 03:08:00,89.766,89.787,89.76,89.78,163800001.0
2006-10-20 03:09:00,89.757,89.776,89.751,89.769,301099999.0
2006-10-20 03:10:00,89.76,89.779,89.751,89.772,133700001.0
2006-10-20 03:11:00,89.747,89.767,89.744,89.76,181200002.0
2006-10-20 03:12:00,89.748,89.778,89.71,89.71,239600002.0
2006-10-20 03:13:00,89.716,89.767,89.716,89.767,125300000.0
2006-10-20 03:14:00,89.782,89.782,89.743,89.755,150000001.0
2006-10-20 03:15:00,89.766,89.785,89.746,89.77,210099999.0
2006-10-20 03:16:00,89.788,89.813,89.772,89.794,169599996.0
2006-10-20 03:17:00,89.758,89.795,89.757,89.785,242799999.0
2006-10-20 03:18:00,89.778,89.816,89.772,89.81,177500002.0
2006-10-20 03:19:00,89.793,89.814,89.772,89.813,154999998.0
2006-10-20 03:20:00,89.8,89.812,89.778,89.784,235999999.0
2006-10-20 03:21:00,89.796,89.812,89.765,89.785,161200001.0
2006-10-20 03:22:00,89.802,89.81,89.773,89.784,256800001.0
2006-10-20 03:23:00,89.794,89.798,89.774,89.783,163300001.0
2006-10-20 03:24:00,89.785,89.785,89.752,89.756,245400001.0
2006-10-20 03:25:00,89.78,89.797,89.756,89.769,255999996.0
2006-10-20 03:26:00,89.765,89.786,89.755,89.776,194400002.0
2006-10-20 03:27:00,89.751,89.781,89.741,89.781,49800000.0
2006-10-20 03:28:00,89.769,89.769,89.73,89.731,172600001.0
2006-10-20 03:29:00,89.741,89.77,89.715,89.737,301999998.0
2006-10-20 03:30:00,89.771,89.775,89.746,89.753,260399999.0
2006-10-20 03:31:00,89.768,89.79,89.743,89.773,95799999.0
2006-10-20 03:32:00,89.771,89.789,89.748,89.782,215199997.0
2006-10-20 03:33:00,89.734,89.784,89.714,89.754,262999997.0
2006-10-20 03:34:00,89.775,89.786,89.747,89.767,166200002.0
2006-10-20 03:35:00,89.777,89.777,89.703,89.739,209300000.0
2006-10-20 03:36:00,89.734,89.772,89.72,89.744,214000003.0
2006-10-20 03:37:00,89.779,89.787,89.736,89.782,172400001.0
2006-10-20 03:38:00,89.758,89.784,89.75,89.754,186600000.0
2006-10-20 03:39:00,89.775,89.777,89.751,89.76,172899999.0
2006-10-20 03:40:00,89.768,89.792,89.747,89.75,240900000.0
2006-10-20 03:41:00,89.809,89.819,89.79,89.795,255599996.0
2006-10-20 03:42:00,89.776,89.803,89.77,89.776,256300003.0
2006-10-20 03:43:00,89.797,89.804,89.744,89.744,202800001.0
2006-10-20 03:44:00,89.798,89.801,89.769,89.774,233300002.0
2006-10-20 03:45:00,89.792,89.815,89.777,89.795,163800000.0
2006-10-20 03:46:00,89.793,89.793,89.758,89.758,285600001.0
2006-10-20 03:47:00,89.796,89.811,89.785,89.81,189699997.0
2006-10-20 03:48:00,89.788,89.815,89.785,89.808,120600000.0
2006-10-20 03:49:00,89.784,89.815,89.779,89.815,210299998.0
2006-10-20 03:50:00,89.817,89.818,89.771,89.782,199400000.0
2006-10-20 03:51:00,89.763,89.801,89.724,89.78,231599998.0
2006-10-20 03:52:00,89.776,89.814,89.767,89.786,247899999.0
2006-10-20 03:53:00,89.74,89.793,89.74,89.775,166899999.0
2006-10-20 03:54:00,89.787,89.803,89.766,89.778,197900002.0
2006-10-20 03:55:00,89.782,89.811,89.775,89.79,184799998.0
2006-10-20 03:56:00,89.761,89.79,89.724,89.73,196299999.0
2006-10-20 03:57:00,89.751,89.768,89.738,89.744,228399998.0
2006-10-20 03:58:00,89.745,89.763,89.729,89.752,187799998.0
2006-10-20 03:59:00,89.754,89.787,89.74,89.787,168899999.0
2006-10-20 04:00:00,89.778,89.813,89.765,89.779,253200001.0
2006-10-20 04:01:00,89.76,89.76,89.722,89.722,187799999.0
2006-10-20 04:02:00,89.745,89.764,89.71,89.725,168299997.0
2006-10-20 04:03:00,89.741,89.758,89.722,89.74,297399997.0
2006-10-20 04:04:00,89.761,89.761,89.724,89.73,253100002.0
2006-10-20 04:05:00,89.737,89.751,89.715,89.745,189800001.0
2006-10-20 04:06:00,89.736,89.752,89.708,89.708,135600002.0
2006-10-20 04:07:00,89.7,89.74,89.695,89.737,284699997.0
2006-10-20 04:08:00,89.711,89.745,89.698,89.723,196699999.0
2006-10-20 04:09:00,89.737,89.766,89.722,89.722,194899997.0
2006-10-20 04:10:00,89.723,89.742,89.7,89.732,98799996.0
2006-10-20 04:11:00,89.722,89.733,89.698,89.698,221200001.0
2006-10-20 04:12:00,89.71,89.746,89.691,89.726,166500002.0
2006-10-20 04:13:00,89.727,89.747,89.694,89.743,287200004.0
2006-10-20 04:14:00,89.743,89.759,89.722,89.732,113000000.0
2006-10-20 04:15:00,89.71,89.756,89.71,89.756,163999997.0
2006-10-20 04:16:00,89.737,89.752,89.72,89.74,187300000.0
2006-10-20 04:17:00,89.706,89.744,89.693,89.703,187300000.0
2006-10-20 04:18:00,89.73,89.742,89.709,89.74,173800000.0
2006-10-20 04:19:00,89.724,89.756,89.724,89.726,200899999.0
2006-10-20 04:20:00,89.713,89.743,89.695,89.743,163899999.0
2006-10-20 04:21:00,89.733,89.748,89.712,89.728,162299995.0
2006-10-20 04:22:00,89.739,89.74,89.71,89.722,187899996.0
2006-10-20 04:23:00,89.718,89.742,89.715,89.718,194899996.0
2006-10-20 04:24:00,89.722,89.735,89.698,89.722,133300000.0
2006-10-20 04:25:00,89.714,89.744,89.706,89.727,209400000.0
2006-10-20 04:26:00,89.743,89.75,89.691,89.697,116500000.0
2006-10-20 04:27:00,89.707,89.732,89.704,89.704,163799999.0
2006-10-20 04:28:00,89.743,89.75,89.726,89.74,140000001.0
2006-10-20 04:29:00,89.721,89.743,89.709,89.73,154900000.0
2006-10-20 04:30:00,89.741,89.749,89.709,89.719,248600001.0
2006-10-20 04:31:00,89.725,89.758,89.715,89.719,276800000.0
2006-10-20 04:32:00,89.74,89.746,89.707,89.713,283200000.0
2006-10-20 04:33:00,89.736,89.744,89.716,89.723,263000000.0
2006-10-20 04:34:00,89.701,89.734,89.693,89.693,131499998.0
2006-10-20 04:35:00,89.734,89.739,89.71,89.719,104200001.0
2006-10-20 04:36:00,89.735,89.744,89.704,89.733,276299997.0
2006-10-20 04:37:00,89.726,89.726,89.69,89.693,228200004.0
2006-10-20 04:38:00,89.742,89.752,89.717,89.724,126900001.0
2006-10-20 04:39:00,89.714,89.747,89.696,89.7,223099999.0
2006-10-20 04:40:00,89.706,89.757,89.706,89.757,203499998.0
2006-10-20 04:41:00,89.747,89.762,89.716,89.747,290000001.0
2006-10-20 04:42:00,89.728,89.755,89.713,89.732,254400001.0
2006-10-20 04:43:00,89.727,89.746,89.724,89.74,98499998.0
2006-10-20 04:44:00,89.754,89.754,89.71,89.72,207600000.0
2006-10-20 04:45:00,89.715,89.747,89.707,89.747,231999997.0
2006-10-20 04:46:00,89.716,89.752,89.709,89.748,170599999.0
2006-10-20 04:47:00,89.7,89.74,89.695,89.719,193700000.0
2006-10-20 04:48:00,89.725,89.743,89.701,89.725,158000001.0
2006-10-20 04:49:00,89.705,89.744,89.701,89.719,291899999.0
2006-10-20 04:50:00,89.726,89.749,89.71,89.717,186900004.0
2006-10-20 04:51:00,89.731,89.749,89.713,89.713,255000001.0
2006-10-20 04:52:00,89.713,89.747,89.693,89.726,154400000.0
2006-10-20 04:53:00,89.739,89.758,89.717,89.73,286500000.0
2006-10-20 04:54:00,89.71,89.754,89.699,89.745,348799997.0
2006-10-20 04:55:00,89.743,89.749,89.722,89.722,146299999.0
2006-10-20 04:56:00,89.713,89.74,89.695,89.709,208600001.0
2006-10-20 04:57:00,89.73,89.73,89.69,89.691,217400000.0
2006-10-20 04:58:00,89.73,89.739,89.702,89.702,215700002.0
2006-10-20 04:59:00,89.723,89.741,89.712,89.722,147900000.0
2006-10-20 05:00:00,89.749,89.76,89.737,89.748,183200000.0
2006-10-20 05:01:00,89.742,89.762,89.723,89.733,246200001.0
2006-10-20 05:02:00,89.733,89.762,89.715,89.721,121099998.0
2006-10-20 05:03:00,89.715,89.754,89.715,89.733,181300000.0
2006-10-20 05:04:00,89.727,89.774,89.723,89.774,214199999.0
2006-10-20 05:05:00,89.773,89.78,89.701,89.702,210199996.0
2006-10-20 05:06:00,89.754,89.78,89.752,89.77,285899999.0
2006-10-20 05:07:00,89.785,89.785,89.714,89.714,180400001.0
2006-10-20 05:08:00,89.751,89.778,89.748,89.763,178599998.0
2006-10-20 05:09:00,89.757,89.779,89.732,89.732,239500001.0
2006-10-20 05:10:00,89.749,89.776,89.732,89.744,181899999.0
2006-10-20 05:11:00,89.751,89.771,89.725,89.755,286700001.0
2006-10-20 05:12:00,89.759,89.78,89.748,89.779,167900000.0
2006-10-20 05:13:00,89.765,89.782,89.756,89.775,132300001.0
2006-10-20 05:14:00,89.77,89.77,89.737,89.743,250499998.0
2006-10-20 05:15:00,89.768,89.781,89.753,89.76,189700001.0
2006-10-20 05:16:00,89.743,89.778,89.725,89.763,260599998.0
2006-10-20 05:17:00,89.74,89.774,89.724,89.762,379099998.0
2006-10-20 05:18:00,89.77,89.786,89.749,89.76,161200000.0
2006-10-20 05:19:00,89.768,89.788,89.757,89.774,203599998.0
2006-10-20 05:20:00,89.744,89.779,89.731,89.743,118999999.0
2006-10-20 05:21:00,89.748,89.783,89.748,89.769,176899999.0
2006-10-20 05:22:00,89.768,89.777,89.741,89.749,306699998.0
2006-10-20 05:23:00,89.755,89.776,89.742,89.742,188999999.0
2006-10-20 05:24:00,89.764,89.765,89.707,89.707,134500001.0
2006-10-20 05:25:00,89.723,89.759,89.706,89.727,269200002.0
2006-10-20 05:26:00,89.735,89.775,89.735,89.759,199800001.0
2006-10-20 05:27:00,89.754,89.769,89.718,89.75,144100000.0
2006-10-20 05:28:00,89.765,89.765,89.714,89.734,185299998.0
2006-10-20 05:29:00,89.733,89.758,89.724,89.755,228199998.0
2006-10-20 05:30:00,89.724,89.762,89.712,89.752,233400001.0
2006-10-20 05:31:00,89.727,89.755,89.719,89.727,224799997.0
2006-10-20 05:32:00,89.731,89.753,89.718,89.73,152499997.0
2006-10-20 05:33:00,89.748,89.765,89.72,89.753,207099998.0
2006-10-20 05:34:00,89.726,89.751,89.709,89.74,172000001.0
2006-10-20 05:35:00,89.739,89.772,89.733,89.761,180299998.0
2006-10-20 05:36:00,89.736,89.762,89.696,89.714,80100001.0
2006-10-20 05:37:00,89.715,89.778,89.702,89.748,185700000.0
2006-10-20 05:38:00,89.748,89.763,89.726,89.762,215900000.0
2006-10-20 05:39:00,89.728,89.764,89.725,89.751,190000004.0
2006-10-20 05:40:00,89.736,89.752,89.711,89.751,312199999.0
2006-10-20 05:41:00,89.757,89.758,89.716,89.717,283799998.0
2006-10-20 05:42:00,89.725,89.74,89.715,89.739,121999999.0
2006-10-20 05:43:00,89.742,89.742,89.717,89.718,141000000.0
2006-10-20 05:44:00,89.749,89.769,89.734,89.741,134999999.0
2006-10-20 05:45:00,89.738,89.767,89.708,89.725,201299996.0
2006-10-20 05:46:00,89.7,89.742,89.7,89.728,138299998.0
2006-10-20 05:47:00,89.707,89.736,89.703,89.73,204299998.0
2006-10-20 05:48:00,89.715,89.734,89.697,89.722,276899999.0
2006-10-20 05:49:00,89.724,89.745,89.712,89.73,246000001.0
2006-10-20 05:50:00,89.713,89.734,89.703,89.713,218700002.0
2006-10-20 05:51:00,89.71,89.726,89.682,89.719,182199997.0
2006-10-20 05:52:00,89.712,89.751,89.705,89.731,252400002.0
2006-10-20 05:53:00,89.727,89.747,89.693,89.711,156199998.0
2006-10-20 05:54:00,89.712,89.735,89.703,89.725,270000000.0
2006-10-20 05:55:00,89.729,89.747,89.708,89.718,151400004.0
2006-10-20 05:56:00,89.739,89.748,89.708,89.709,194599999.0
2006-10-20 05:57:00,89.744,89.744,89.707,89.719,154399996.0
2006-10-20 05:58:00,89.723,89.739,89.707,89.715,224399997.0
2006-10-20 05:59:00,89.716,89.751,89.71,89.743,239600003.0
2006-10-20 06:00:00,89.718,89.751,89.71,89.737,295600000.0
2006-10-20 06:01:00,89.747,89.749,89.711,89.711,150300000.0
2006-10-20 06:02:00,89.723,89.75,89.723,89.726,151799999.0
2006-10-20 06:03:00,89.723,89.749,89.707,89.729,253600001.0
2006-10-20 06:04:00,89.713,89.752,89.699,89.752,134000000.0
2006-10-20 06:05:00,89.748,89.76,89.737,89.751,251400003.0
2006-10-20 06:06:00,89.732,89.75,89.697,89.723,160099997.0
2006-10-20 06:07:00,89.757,89.759,89.731,89.735,217800000.0
2006-10-20 06:08:00,89.758,89.761,89.712,89.716,216799999.0
2006-10-20 06:09:00,89.713,89.74,89.705,89.733,151700000.0
2006-10-20 06:10:00,89.762,89.772,89.727,89.74,215299997.0
2006-10-20 06:11:00,89.76,89.778,89.74,89.753,179800001.0
2006-10-20 06:12:00,89.765,89.783,89.752,89.778,146999998.0
2006-10-20 06:13:00,89.758,89.782,89.751,89.781,183000000.0
2006-10-20 06:14:00,89.76,89.774,89.731,89.744,173600000.0
2006-10-20 06:15:00,89.745,89.759,89.719,89.75,157199999.0
2006-10-20 06:16:00,89.72,89.765,89.713,89.738,221799999.0
2006-10-20 06:17:00,89.754,89.773,89.739,89.763,130200001.0
2006-10-20 06:18:00,89.762,89.762,89.723,89.728,353799994.0
2006-10-20 06:19:00,89.746,89.764,89.728,89.742,133400003.0
2006-10-20 06:20:00,89.735,89.771,89.735,89.765,223799999.0
2006-10-20 06:21:00,89.749,89.771,89.746,89.765,154200001.0
2006-10-20 06:22:00,89.771,89.773,89.732,89.735,300800000.0
2006-10-20 06:23:00,89.738,89.745,89.717,89.727,187399999.0
2006-10-20 06:24:00,89.722,89.742,89.709,89.72,330500000.0
2006-10-20 06:25:00,89.752,89.762,89.732,89.732,304699999.0
2006-10-20 06:26:00,89.71,89.752,89.704,89.707,108700001.0
2006-10-20 06:27:00,89.728,89.754,89.719,89.731,234699998.0
2006-10-20 06:28:00,89.718,89.746,89.715,89.746,165799998.0
2006-10-20 06:29:00,89.714,89.75,89.704,89.749,216000000.0
2006-10-20 06:30:00,89.721,89.743,89.713,89.743,182700001.0
2006-10-20 06:31:00,89.72,89.746,89.712,89.746,305299997.0
2006-10-20 06:32:00,89.766,89.771,89.728,89.742,228099998.0
2006-10-20 06:33:00,89.747,89.765,89.733,89.765,261100000.0
2006-10-20 06:34:00,89.755,89.776,89.736,89.765,169200001.0
2006-10-20 06:35:00,89.76,89.77,89.735,89.755,230899998.0
2006-10-20 06:36:00,89.729,89.775,89.729,89.775,177299999.0
2006-10-20 06:37:00,89.763,89.763,89.734,89.734,91200000.0
2006-10-20 06:38:00,89.728,89.771,89.722,89.77,291299997.0
2006-10-20 06:39:00,89.78,89.796,89.767,89.773,222699999.0
2006-10-20 06:40:00,89.798,89.798,89.743,89.747,202800003.0
2006-10-20 06:41:00,89.771,89.802,89.754,89.785,118300000.0
2006-10-20 06:42:00,89.78,89.815,89.78,89.815,270099996.0
2006-10-20 06:43:00,89.818,89.822,89.798,89.801,289400004.0
2006-10-20 06:44:00,89.802,89.82,89.789,89.795,180800002.0
2006-10-20 06:45:00,89.813,89.818,89.791,89.791,169200001.0
2006-10-20 06:46:00,89.806,89.827,89.792,89.799,247999999.0
2006-10-20 06:47:00,89.785,89.819,89.785,89.816,164799998.0
2006-10-20 06:48:00,89.788,89.821,89.788,89.808,194000000.0
2006-10-20 06:49:00,89.797,89.82,89.792,89.809,107400000.0
2006-10-20 06:50:00,89.822,89.822,89.777,89.797,261799999.0
2006-10-20 06:51:00,89.817,89.823,89.789,89.791,200200002.0
2006-10-20 06:52:00,89.804,89.82,89.783,89.801,291399991.0
2006-10-20 06:53:00,89.821,89.829,89.785,89.785,203600000.0
2006-10-20 06:54:00,89.832,89.834,89.806,89.814,233099999.0
2006-10-20 06:55:00,89.809,89.821,89.794,89.81,216400003.0
2006-10-20 06:56:00,89.778,89.82,89.774,89.812,250000000.0
2006-10-20 06:57:00,89.796,89.824,89.788,89.793,219199998.0
2006-10-20 06:58:00,89.809,89.817,89.786,89.791,259099996.0
2006-10-20 06:59:00,89.818,89.832,89.792,89.803,156799996.0
2006-10-20 07:00:00,89.81,89.821,89.794,89.802,201900001.0
2006-10-20 07:01:00,89.804,89.826,89.804,89.825,157300000.0
2006-10-20 07:02:00,89.847,89.85,89.82,89.82,238200000.0
2006-10-20 07:03:00,89.808,89.831,89.804,89.81,236399996.0
2006-10-20 07:04:00,89.84,89.841,89.813,89.815,171000000.0
2006-10-20 07:05:00,89.796,89.85,89.796,89.85,209600003.0
2006-10-20 07:06:00,89.843,89.866,89.822,89.853,248700000.0
2006-10-20 07:07:00,89.837,89.846,89.796,89.825,234099994.0
2006-10-20 07:08:00,89.84,89.85,89.819,89.832,179900000.0
2006-10-20 07:09:00,89.835,89.862,89.814,89.852,193400001.0
2006-10-20 07:10:00,89.846,89.865,89.818,89.835,175300002.0
2006-10-20 07:11:00,89.834,89.84,89.811,89.818,159499999.0
2006-10-20 07:12:00,89.801,89.863,89.8,89.863,162700001.0
2006-10-20 07:13:00,89.84,89.856,89.82,89.834,192099999.0
2006-10-20 07:14:00,89.846,89.846,89.818,89.818,252700003.0
2006-10-20 07:15:00,89.797,89.847,89.797,89.841,158300000.0
2006-10-20 07:16:00,89.793,89.836,89.79,89.833,208399998.0
2006-10-20 07:17:00,89.848,89.854,89.819,89.831,232600001.0
2006-10-20 07:18:00,89.851,89.851,89.813,89.822,166799997.0
2006-10-20 07:19:00,89.843,89.855,89.811,89.84,253599997.0
2006-10-20 07:20:00,89.851,89.851,89.816,89.824,111299998.0
2006-10-20 07:21:00,89.823,89.865,89.814,89.854,125900000.0
2006-10-20 07:22:00,89.818,89.835,89.809,89.833,85800001.0
2006-10-20 07:23:00,89.821,89.841,89.8,89.8,225200000.0
2006-10-20 07:24:00,89.827,89.827,89.79,89.813,224400002.0
2006-10-20 07:25:00,89.813,89.844,89.813,89.838,207700000.0
2006-10-20 07:26:00,89.844,89.848,89.805,89.809,268100002.0
2006-10-20 07:27:00,89.816,89.827,89.797,89.827,216300000.0
2006-10-20 07:28:00,89.8,89.835,89.798,89.814,156299999.0
2006-10-20 07:29:00,89.832,89.837,89.816,89.821,127200002.0
2006-10-20 07:30:00,89.81,89.84,89.8,89.801,151000000.0
2006-10-20 07:31:00,89.81,89.826,89.786,89.807,119300000.0
2006-10-20 07:32:00,89.805,89.833,89.805,89.83,207399999.0
2006-10-20 07:33:00,89.813,89.833,89.803,89.823,260800003.0
2006-10-20 07:34:00,89.789,89.826,89.784,89.813,118100002.0
2006-10-20 07:35:00,89.81,89.833,89.789,89.811,223199998.0
2006-10-20 07:36:00,89.816,89.834,89.792,89.814,196499996.0
2006-10-20 07:37:00,89.842,89.863,89.818,89.847,178700000.0
2006-10-20 07:38:00,89.839,89.85,89.821,89.831,177399997.0
2006-10-20 07:39:00,89.845,89.87,89.813,89.852,252000002.0
2006-10-20 07:40:00,89.82,89.876,89.813,89.86,187800000.0
2006-10-20 07:41:00,89.807,89.843,89.802,89.843,160300001.0
2006-10-20 07:42:00,89.852,89.852,89.829,89.829,191800001.0
2006-10-20 07:43:00,89.852,89.852,89.824,89.844,160600001.0
2006-10-20 07:44:00,89.85,89.853,89.828,89.841,131500002.0
2006-10-20 07:45:00,89.808,89.843,89.808,89.843,148100001.0
2006-10-20 07:46:00,89.832,89.849,89.805,89.83,169300002.0
2006-10-20 07:47:00,89.827,89.851,89.816,89.846,216499998.0
2006-10-20 07:48:00,89.819,89.848,89.81,89.815,244900001.0
2006-10-20 07:49:00,89.813,89.827,89.775,89.788,292699999.0
2006-10-20 07:50:00,89.793,89.832,89.775,89.775,266099997.0
2006-10-20 07:51:00,89.805,89.823,89.791,89.799,162400003.0
2006-10-20 07:52:00,89.821,89.842,89.794,89.812,178000000.0
2006-10-20 07:53:00,89.835,89.845,89.8,89.834,144899999.0
2006-10-20 07:54:00,89.805,89.828,89.798,89.8,185700000.0
2006-10-20 07:55:00,89.818,89.827,89.799,89.814,339099997.0
2006-10-20 07:56:00,89.821,89.839,89.797,89.82,161500000.0
2006-10-20 07:57:00,89.814,89.846,89.8,89.828,294700003.0
2006-10-20 07:58:00,89.828,89.864,89.828,89.85,131700002.0
2006-10-20 07:59:00,89.815,89.87,89.815,89.843,243199999.0
2006-10-20 08:00:00,89.88,89.88,89.811,89.821,207199999.0
2006-10-20 08:01:00,89.841,89.874,89.841,89.866,162700000.0
2006-10-20 08:02:00,89.855,89.858,89.828,89.843,136099999.0
2006-10-20 08:03:00,89.857,89.857,89.823,89.834,156499999.0
2006-10-20 08:04:00,89.809,89.857,89.807,89.845,109599999.0
2006-10-20 08:05:00,89.845,89.876,89.832,89.844,249099997.0
2006-10-20 08:06:00,89.872,89.884,89.846,89.846,190000003.0
2006-10-20 08:07:00,89.857,89.89,89.857,89.883,234000001.0
2006-10-20 08:08:00,89.888,89.902,89.87,89.87,178800002.0
2006-10-20 08:09:00,89.889,89.924,89.868,89.898,192400002.0
2006-10-20 08:10:00,89.893,89.906,89.864,89.883,157200002.0
2006-10-20 08:11:00,89.865,89.899,89.865,89.898,169800002.0
2006-10-20 08:12:00,89.879,89.905,89.872,89.905,209700000.0
2006-10-20 08:13:00,89.888,89.902,89.855,89.9,280300002.0
2006-10-20 08:14:00,89.896,89.896,89.864,89.864,127000000.0
2006-10-20 08:15:00,89.871,89.899,89.845,89.88,189499999.0
2006-10-20 08:16:00,89.876,89.894,89.846,89.875,128800000.0
2006-10-20 08:17:00,89.895,89.902,89.876,89.882,204200000.0
2006-10-20 08:18:00,89.877,89.893,89.869,89.885,149900000.0
2006-10-20 08:19:00,89.875,89.902,89.865,89.873,231600000.0
2006-10-20 08:20:00,89.891,89.891,89.84,89.847,168600002.0
2006-10-20 08:21:00,89.853,89.892,89.836,89.87,287499995.0
2006-10-20 08:22:00,89.897,89.903,89.869,89.871,257200001.0
2006-10-20 08:23:00,89.866,89.91,89.866,89.91,209800000.0
2006-10-20 08:24:00,89.907,89.913,89.889,89.901,174099998.0
2006-10-20 08:25:00,89.871,89.922,89.871,89.922,166499997.0
2006-10-20 08:26:00,89.901,89.923,89.899,89.913,232599999.0
2006-10-20 08:27:00,89.902,89.929,89.888,89.908,211400002.0
2006-10-20 08:28:00,89.896,89.917,89.882,89.916,195900000.0
2006-10-20 08:29:00,89.896,89.91,89.879,89.898,180899998.0
2006-10-20 08:30:00,89.876,89.895,89.853,89.865,195899996.0
2006-10-20 08:31:00,89.854,89.875,89.85,89.866,155300001.0
2006-10-20 08:32:00,89.848,89.871,89.83,89.848,228299999.0
2006-10-20 08:33:00,89.856,89.898,89.856,89.897,324100002.0
2006-10-20 08:34:00,89.862,89.891,89.857,89.877,153500000.0
2006-10-20 08:35:00,89.87,89.883,89.853,89.859,201200001.0
2006-10-20 08:36:00,89.879,89.915,89.878,89.882,217899998.0
2006-10-20 08:37:00,89.901,89.911,89.877,89.906,133300001.0
2006-10-20 08:38:00,89.916,89.922,89.887,89.901,228599998.0
2006-10-20 08:39:00,89.92,89.929,89.9,89.913,203999997.0
2006-10-20 08:40:00,89.934,89.942,89.916,89.926,301899998.0
2006-10-20 08:41:00,89.952,89.962,89.908,89.908,129000001.0
2006-10-20 08:42:00,89.94,89.963,89.93,89.939,151899999.0
2006-10-20 08:43:00,89.943,89.953,89.922,89.947,217000002.0
2006-10-20 08:44:00,89.958,89.964,89.938,89.938,287000000.0
2006-10-20 08:45:00,89.946,89.946,89.921,89.931,131400000.0
2006-10-20 08:46:00,89.942,89.951,89.922,89.922,241600000.0
2006-10-20 08:47:00,89.896,89.934,89.895,89.934,183899999.0
2006-10-20 08:48:00,89.948,89.948,89.906,89.906,179899998.0
2006-10-20 08:49:00,89.936,89.938,89.908,89.922,164699997.0
2006-10-20 08:50:00,89.923,89.934,89.898,89.922,188299999.0
2006-10-20 08:51:00,89.924,89.927,89.889,89.889,286699999.0
2006-10-20 08:52:00,89.93,89.934,89.908,89.908,111400000.0
2006-10-20 08:53:00,89.931,89.931,89.883,89.91,233699998.0
2006-10-20 08:54:00,89.931,89.952,89.888,89.925,199900000.0
2006-10-20 08:55:00,89.931,89.931,89.89,89.916,133400001.0
2006-10-20 08:56:00,89.906,89.906,89.875,89.884,169099999.0
2006-10-20 08:57:00,89.899,89.913,89.884,89.894,265599999.0
2006-10-20 08:58:00,89.903,89.907,89.864,89.867,186600005.0
2006-10-20 08:59:00,89.901,89.915,89.893,89.912,245400001.0
2006-10-20 09:00:00,89.922,89.927,89.887,89.889,206500000.0
2006-10-20 09:01:00,89.881,89.911,89.87,89.911,133599998.0
2006-10-20 09:02:00,89.918,89.932,89.901,89.919,155000002.0
2006-10-20 09:03:00,89.902,89.938,89.883,89.912,181700000.0
2006-10-20 09:04:00,89.897,89.922,89.878,89.889,225200004.0
2006-10-20 09:05:00,89.877,89.942,89.877,89.93,278399998.0
2006-10-20 09:06:00,89.927,89.927,89.899,89.906,169200000.0
2006-10-20 09:07:00,89.895,89.917,89.885,89.909,200900002.0
2006-10-20 09:08:00,89.894,89.906,89.877,89.884,130300001.0
2006-10-20 09:09:00,89.879,89.901,89.86,89.9,279199995.0
2006-10-20 09:10:00,89.89,89.895,89.842,89.872,206700001.0
2006-10-20 09:11:00,89.892,89.907,89.876,89.897,157700003.0
2006-10-20 09:12:00,89.877,89.9,89.868,89.884,216600000.0
2006-10-20 09:13:00,89.882,89.907,89.877,89.884,162000000.0
2006-10-20 09:14:00,89.869,89.893,89.854,89.893,194099999.0
2006-10-20 09:15:00,89.893,89.893,89.86,89.861,170999999.0
2006-10-20 09:16:00,89.833,89.884,89.829,89.862,130200001.0
2006-10-20 09:17:00,89.878,89.897,89.858,89.859,163699998.0
2006-10-20 09:18:00,89.899,89.899,89.859,89.859,140300001.0
2006-10-20 09:19:00,89.893,89.899,89.864,89.864,200499999.0
2006-10-20 09:20:00,89.891,89.918,89.88,89.918,209000001.0
2006-10-20 09:21:00,89.925,89.933,89.898,89.916,159400000.0
2006-10-20 09:22:00,89.912,89.912,89.871,89.886,239899997.0
2006-10-20 09:23:00,89.911,89.939,89.911,89.929,130499999.0
2006-10-20 09:24:00,89.931,89.94,89.896,89.92,268500000.0
2006-10-20 09:25:00,89.938,89.945,89.865,89.865,201500000.0
2006-10-20 09:26:00,89.897,89.92,89.887,89.899,216799998.0
2006-10-20 09:27:00,89.917,89.926,89.893,89.894,189100001.0
2006-10-20 09:28:00,89.892,89.914,89.883,89.902,252200001.0
2006-10-20 09:29:00,89.898,89.924,89.886,89.895,145200001.0
2006-10-20 09:30:00,89.881,89.906,89.866,89.88,226400000.0
2006-10-20 09:31:00,89.889,89.924,89.874,89.924,241199999.0
2006-10-20 09:32:00,89.922,89.93,89.894,89.915,144400001.0
2006-10-20 09:33:00,89.895,89.934,89.895,89.912,228900001.0
2006-10-20 09:34:00,89.908,89.908,89.874,89.883,104999999.0
2006-10-20 09:35:00,89.904,89.926,89.892,89.909,286999997.0
2006-10-20 09:36:00,89.9,89.906,89.883,89.887,251799999.0
2006-10-20 09:37:00,89.884,89.904,89.868,89.896,205399999.0
2006-10-20 09:38:00,89.891,89.899,89.859,89.868,224900002.0
2006-10-20 09:39:00,89.902,89.902,89.856,89.87,168000000.0
2006-10-20 09:40:00,89.85,89.883,89.85,89.883,161200001.0
2006-10-20 09:41:00,89.873,89.888,89.858,89.867,157500002.0
2006-10-20 09:42:00,89.83,89.89,89.83,89.89,192799998.0
2006-10-20 09:43:00,89.894,89.901,89.868,89.874,191400001.0
2006-10-20 09:44:00,89.892,89.901,89.845,89.868,180100000.0
2006-10-20 09:45:00,89.866,89.901,89.849,89.883,200499998.0
2006-10-20 09:46:00,89.891,89.901,89.869,89.876,267900001.0
2006-10-20 09:47:00,89.874,89.895,89.864,89.885,166600001.0
2006-10-20 09:48:00,89.881,89.903,89.871,89.89,259600005.0
2006-10-20 09:49:00,89.877,89.885,89.848,89.876,227000002.0
2006-10-20 09:50:00,89.886,89.886,89.86,89.869,203900002.0
2006-10-20 09:51:00,89.869,89.886,89.848,89.88,124699999.0
2006-10-20 09:52:00,89.883,89.896,89.859,89.896,206599998.0
2006-10-20 09:53:00,89.9,89.918,89.871,89.903,207600001.0
2006-10-20 09:54:00,89.927,89.931,89.899,89.91,235600002.0
2006-10-20 09:55:00,89.926,89.937,89.891,89.897,189000000.0
2006-10-20 09:56:00,89.92,89.923,89.893,89.898,153899999.0
2006-10-20 09:57:00,89.888,89.913,89.871,89.907,184999998.0
2006-10-20 09:58:00,89.913,89.92,89.892,89.905,292400003.0
2006-10-20 09:59:00,89.907,89.914,89.88,89.888,132199999.0
2006-10-20 10:00:00,89.884,89.927,89.884,89.905,81800000.0
2006-10-20 10:01:00,89.911,89.916,89.894,89.902,100199999.0
2006-10-20 10:02:00,89.908,89.921,89.894,89.896,138000000.0
2006-10-20 10:03:00,89.895,89.909,89.87,89.909,252400002.0
2006-10-20 10:04:00,89.902,89.914,89.886,89.912,187799999.0
2006-10-20 10:05:00,89.901,89.906,89.869,89.89,173399999.0
2006-10-20 10:06:00,89.843,89.895,89.843,89.895,193399999.0
2006-10-20 10:07:00,89.88,89.909,89.873,89.889,226899998.0
2006-10-20 10:08:00,89.907,89.92,89.895,89.895,256500002.0
2006-10-20 10:09:00,89.915,89.928,89.886,89.89,118400000.0
2006-10-20 10:10:00,89.915,89.929,89.887,89.91,301199998.0
2006-10-20 10:11:00,89.924,89.928,89.897,89.904,186400000.0
2006-10-20 10:12:00,89.898,89.92,89.898,89.919,155300000.0
2006-10-20 10:13:00,89.917,89.935,89.901,89.925,226500001.0
2006-10-20 10:14:00,89.869,89.92,89.864,89.92,182799998.0
2006-10-20 10:15:00,89.901,89.94,89.895,89.926,182400000.0
2006-10-20 10:16:00,89.889,89.929,89.876,89.903,131000001.0
2006-10-20 10:17:00,89.916,89.934,89.888,89.888,245200001.0
2006-10-20 10:18:00,89.898,89.918,89.896,89.918,222799995.0
2006-10-20 10:19:00,89.921,89.938,89.893,89.896,139500000.0
2006-10-20 10:20:00,89.927,89.936,89.886,89.886,268599993.0
2006-10-20 10:21:00,89.91,89.93,89.902,89.924,171300001.0
2006-10-20 10:22:00,89.906,89.94,89.906,89.924,323000003.0
2006-10-20 10:23:00,89.921,89.935,89.895,89.912,172199998.0
2006-10-20 10:24:00,89.925,89.925,89.879,89.88,337799996.0
2006-10-20 10:25:00,89.913,89.93,89.892,89.918,147599999.0
2006-10-20 10:26:00,89.901,89.925,89.888,89.906,210199997.0
2006-10-20 10:27:00,89.913,89.951,89.904,89.918,304199999.0
2006-10-20 10:28:00,89.918,89.94,89.895,89.927,123600000.0
2006-10-20 10:29:00,89.893,89.927,89.88,89.923,276600001.0
2006-10-20 10:30:00,89.93,89.939,89.895,89.919,211400000.0
2006-10-20 10:31:00,89.917,89.943,89.878,89.89,242700004.0
2006-10-20 10:32:00,89.89,89.909,89.877,89.891,202599998.0
2006-10-20 10:33:00,89.888,89.906,89.863,89.885,195699998.0
2006-10-20 10:34:00,89.888,89.902,89.868,89.884,110000000.0
2006-10-20 10:35:00,89.9,89.9,89.863,89.884,281500001.0
2006-10-20 10:36:00,89.893,89.893,89.866,89.866,68100000.0
2006-10-20 10:37:00,89.88,89.88,89.847,89.868,127300000.0
2006-10-20 10:38:00,89.878,89.88,89.849,89.857,262200000.0
2006-10-20 10:39:00,89.868,89.868,89.832,89.839,205100000.0
2006-10-20 10:40:00,89.851,89.87,89.838,89.846,195999998.0
2006-10-20 10:41:00,89.883,89.883,89.818,89.832,307599998.0
2006-10-20 10:42:00,89.851,89.868,89.836,89.848,197500002.0
2006-10-20 10:43:00,89.837,89.879,89.836,89.858,237500000.0
2006-10-20 10:44:00,89.841,89.861,89.824,89.847,319099998.0
2006-10-20 10:45:00,89.839,89.859,89.834,89.851,130600000.0
2006-10-20 10:46:00,89.839,89.866,89.824,89.845,220799996.0
2006-10-20 10:47:00,89.849,89.86,89.82,89.82,153000000.0
2006-10-20 10:48:00,89.83,89.861,89.823,89.861,195299998.0
2006-10-20 10:49:00,89.849,89.864,89.823,89.84,211099999.0
2006-10-20 10:50:00,89.844,89.851,89.808,89.829,142600002.0
2006-10-20 10:51:00,89.838,89.841,89.806,89.806,211199997.0
2006-10-20 10:52:00,89.827,89.844,89.813,89.815,209399996.0
2006-10-20 10:53:00,89.82,89.831,89.798,89.817,170000000.0
2006-10-20 10:54:00,89.827,89.834,89.809,89.809,120500002.0
2006-10-20 10:55:00,89.805,89.827,89.793,89.826,257899999.0
2006-10-20 10:56:00,89.833,89.837,89.807,89.824,176700001.0
2006-10-20 10:57:00,89.835,89.835,89.806,89.807,108599999.0
2006-10-20 10:58:00,89.795,89.823,89.795,89.815,223699998.0
2006-10-20 10:59:00,89.806,89.836,89.806,89.828,144699997.0
2006-10-20 11:00:00,89.828,89.845,89.793,89.813,169799998.0
2006-10-20 11:01:00,89.824,89.84,89.795,89.814,188699998.0
2006-10-20 11:02:00,89.808,89.839,89.795,89.802,202899998.0
2006-10-20 11:03:00,89.764,89.802,89.764,89.798,304199996.0
2006-10-20 11:04:00,89.772,89.821,89.772,89.821,125099998.0
2006-10-20 11:05:00,89.815,89.82,89.795,89.802,237999997.0
2006-10-20 11:06:00,89.827,89.852,89.809,89.835,109200000.0
2006-10-20 11:07:00,89.83,89.843,89.809,89.82,214000002.0
2006-10-20 11:08:00,89.822,89.841,89.812,89.822,146399998.0
2006-10-20 11:09:00,89.812,89.841,89.806,89.835,156299996.0
2006-10-20 11:10:00,89.82,89.848,89.82,89.836,259400003.0
2006-10-20 11:11:00,89.828,89.847,89.823,89.846,229900002.0
2006-10-20 11:12:00,89.859,89.886,89.848,89.87,259600002.0
2006-10-20 11:13:00,89.863,89.879,89.844,89.879,232899999.0
2006-10-20 11:14:00,89.862,89.862,89.829,89.829,160100001.0
2006-10-20 11:15:00,89.831,89.863,89.829,89.856,205099997.0
2006-10-20 11:16:00,89.825,89.86,89.793,89.837,184999996.0
2006-10-20 11:17:00,89.855,89.855,89.831,89.841,209199999.0
2006-10-20 11:18:00,89.836,89.836,89.776,89.808,297000001.0
2006-10-20 11:19:00,89.819,89.838,89.809,89.829,150299998.0
2006-10-20 11:20:00,89.814,89.835,89.808,89.83,212699999.0
2006-10-20 11:21:00,89.828,89.832,89.807,89.819,103300001.0
2006-10-20 11:22:00,89.828,89.837,89.81,89.811,218799997.0
2006-10-20 11:23:00,89.822,89.822,89.788,89.815,220499999.0
2006-10-20 11:24:00,89.81,89.821,89.792,89.799,219299999.0
2006-10-20 11:25:00,89.806,89.821,89.788,89.805,237200000.0
2006-10-20 11:26:00,89.821,89.824,89.788,89.799,106799999.0
2006-10-20 11:27:00,89.803,89.822,89.786,89.79,114900000.0
2006-10-20 11:28:00,89.787,89.824,89.777,89.818,241799998.0
2006-10-20 11:29:00,89.812,89.826,89.807,89.809,218200003.0
2006-10-20 11:30:00,89.817,89.82,89.78,89.788,180300003.0
2006-10-20 11:31:00,89.812,89.812,89.765,89.777,124500001.0
2006-10-20 11:32:00,89.749,89.819,89.749,89.798,185599999.0
2006-10-20 11:33:00,89.804,89.819,89.787,89.804,255799996.0
2006-10-20 11:34:00,89.801,89.827,89.79,89.827,218199998.0
2006-10-20 11:35:00,89.811,89.829,89.797,89.821,191599998.0
2006-10-20 11:36:00,89.821,89.835,89.802,89.813,329999998.0
2006-10-20 11:37:00,89.812,89.847,89.806,89.847,254899997.0
2006-10-20 11:38:00,89.813,89.85,89.813,89.84,281100005.0
2006-10-20 11:39:00,89.839,89.839,89.808,89.824,197099998.0
2006-10-20 11:40:00,89.833,89.835,89.79,89.806,228700001.0
2006-10-20 11:41:00,89.837,89.842,89.777,89.799,101600001.0
2006-10-20 11:42:00,89.806,89.824,89.799,89.814,205599999.0
2006-10-20 11:43:00,89.804,89.825,89.796,89.817,150400000.0
2006-10-20 11:44:00,89.811,89.825,89.779,89.806,278599998.0
2006-10-20 11:45:00,89.791,89.826,89.787,89.826,244300001.0
2006-10-20 11:46:00,89.817,89.831,89.796,89.801,298100001.0
2006-10-20 11:47:00,89.8,89.825,89.787,89.816,272399999.0
2006-10-20 11:48:00,89.828,89.847,89.805,89.829,156299999.0
2006-10-20 11:49:00,89.821,89.854,89.807,89.832,291300004.0
2006-10-20 11:50:00,89.832,89.858,89.813,89.818,159100003.0
2006-10-20 11:51:00,89.829,89.843,89.806,89.812,359499993.0
2006-10-20 11:52:00,89.796,89.8,89.759,89.759,261300000.0
2006-10-20 11:53:00,89.787,89.817,89.787,89.81,236999999.0
2006-10-20 11:54:00,89.803,89.827,89.78,89.794,221599999.0
2006-10-20 11:55:00,89.787,89.826,89.778,89.821,111899999.0
2006-10-20 11:56:00,89.817,89.84,89.817,89.835,169899999.0
2006-10-20 11:57:00,89.845,89.862,89.831,89.845,175399998.0
2006-10-20 11:58:00,89.849,89.872,89.833,89.861,111800001.0
2006-10-20 11:59:00,89.877,89.877,89.839,89.839,302300005.0
2006-10-20 12:00:00,89.828,89.877,89.828,89.869,213400001.0
2006-10-20 12:01:00,89.834,89.87,89.83,89.845,139199998.0
2006-10-20 12:02:00,89.846,89.87,89.832,89.867,176300000.0
2006-10-20 12:03:00,89.847,89.87,89.818,89.834,351200000.0
2006-10-20 12:04:00,89.816,89.856,89.808,89.856,172399998.0
2006-10-20 12:05:00,89.838,89.865,89.833,89.857,171900001.0
2006-10-20 12:06:00,89.85,89.872,89.841,89.849,207499999.0
2006-10-20 12:07:00,89.827,89.853,89.786,89.853,364300001.0
2006-10-20 12:08:00,89.83,89.845,89.811,89.819,105900000.0
2006-10-20 12:09:00,89.825,89.842,89.821,89.83,127000002.0
2006-10-20 12:10:00,89.802,89.837,89.802,89.819,164200002.0
2006-10-20 12:11:00,89.818,89.842,89.8,89.818,142200000.0
2006-10-20 12:12:00,89.816,89.823,89.803,89.81,117700000.0
2006-10-20 12:13:00,89.802,89.827,89.791,89.807,227600000.0
2006-10-20 12:14:00,89.809,89.837,89.796,89.809,166099999.0
2006-10-20 12:15:00,89.795,89.804,89.77,89.8,262499997.0
2006-10-20 12:16:00,89.802,89.822,89.778,89.81,124299998.0
2006-10-20 12:17:00,89.805,89.827,89.796,89.819,147200001.0
2006-10-20 12:18:00,89.814,89.816,89.786,89.796,228000000.0
2006-10-20 12:19:00,89.807,89.825,89.779,89.792,185100001.0
2006-10-20 12:20:00,89.819,89.825,89.771,89.79,252899998.0
2006-10-20 12:21:00,89.78,89.801,89.776,89.797,118800000.0
2006-10-20 12:22:00,89.803,89.809,89.781,89.783,194899998.0
2006-10-20 12:23:00,89.801,89.801,89.759,89.774,199700000.0
2006-10-20 12:24:00,89.784,89.799,89.757,89.777,188699999.0
2006-10-20 12:25:00,89.754,89.782,89.743,89.782,199000000.0
2006-10-20 12:26:00,89.77,89.792,89.74,89.751,228000000.0
2006-10-20 12:27:00,89.76,89.815,89.76,89.815,205199996.0
2006-10-20 12:28:00,89.795,89.82,89.758,89.791,212900002.0
2006-10-20 12:29:00,89.775,89.807,89.745,89.807,231300004.0
2006-10-20 12:30:00,89.802,89.816,89.773,89.773,219699999.0
2006-10-20 12:31:00,89.812,89.817,89.765,89.768,159400000.0
2006-10-20 12:32:00,89.786,89.805,89.768,89.788,252799999.0
2006-10-20 12:33:00,89.73,89.782,89.73,89.78,166799999.0
2006-10-20 12:34:00,89.784,89.796,89.761,89.769,148500000.0
2006-10-20 12:35:00,89.787,89.801,89.763,89.774,175999998.0
2006-10-20 12:36:00,89.751,89.784,89.745,89.776,153200000.0
2006-10-20 12:37:00,89.795,89.805,89.771,89.791,113000002.0
2006-10-20 12:38:00,89.79,89.79,89.744,89.75,147500002.0
2006-10-20 12:39:00,89.782,89.793,89.772,89.782,160700000.0
2006-10-20 12:40:00,89.781,89.798,89.772,89.79,162999999.0
2006-10-20 12:41:00,89.76,89.778,89.751,89.778,195600003.0
2006-10-20 12:42:00,89.785,89.787,89.761,89.761,159699999.0
2006-10-20 12:43:00,89.768,89.782,89.737,89.737,230799998.0
2006-10-20 12:44:00,89.785,89.797,89.765,89.767,170200002.0
2006-10-20 12:45:00,89.799,89.815,89.778,89.801,164900002.0
2006-10-20 12:46:00,89.807,89.818,89.785,89.795,223100001.0
2006-10-20 12:47:00,89.817,89.817,89.726,89.765,210299999.0
2006-10-20 12:48:00,89.786,89.806,89.776,89.788,176699998.0
2006-10-20 12:49:00,89.797,89.802,89.776,89.782,232899999.0
2006-10-20 12:50:00,89.758,89.785,89.746,89.785,132699999.0
2006-10-20 12:51:00,89.777,89.801,89.762,89.778,260400003.0
2006-10-20 12:52:00,89.785,89.785,89.741,89.76,145100001.0
2006-10-20 12:53:00,89.762,89.831,89.762,89.798,218099999.0
2006-10-20 12:54:00,89.764,89.786,89.743,89.77,121700001.0
2006-10-20 12:55:00,89.781,89.792,89.76,89.779,124399998.0
2006-10-20 12:56:00,89.798,89.8,89.762,89.775,264699997.0
2006-10-20 12:57:00,89.795,89.82,89.776,89.806,223399998.0
2006-10-20 12:58:00,89.815,89.833,89.799,89.821,132000001.0
2006-10-20 12:59:00,89.814,89.832,89.791,89.823,202299997.0
2006-10-20 13:00:00,89.814,89.833,89.81,89.825,157200002.0
2006-10-20 13:01:00,89.808,89.828,89.8,89.825,143900001.0
2006-10-20 13:02:00,89.801,89.82,89.778,89.798,202100001.0
2006-10-20 13:03:00,89.784,89.811,89.765,89.796,205399998.0
2006-10-20 13:04:00,89.778,89.801,89.755,89.763,165100001.0
2006-10-20 13:05:00,89.759,89.779,89.751,89.768,168999999.0
2006-10-20 13:06:00,89.763,89.79,89.735,89.77,250099999.0
2006-10-20 13:07:00,89.802,89.802,89.746,89.76,118400001.0
2006-10-20 13:08:00,89.791,89.81,89.765,89.81,196799997.0
2006-10-20 13:09:00,89.789,89.823,89.788,89.81,292500002.0
2006-10-20 13:10:00,89.813,89.833,89.798,89.819,180700002.0
2006-10-20 13:11:00,89.813,89.831,89.791,89.813,86500001.0
2006-10-20 13:12:00,89.805,89.842,89.792,89.84,216600000.0
2006-10-20 13:13:00,89.852,89.852,89.812,89.824,224799998.0
2006-10-20 13:14:00,89.797,89.844,89.787,89.844,226300000.0
2006-10-20 13:15:00,89.843,89.888,89.822,89.865,298900001.0
2006-10-20 13:16:00,89.885,89.885,89.847,89.854,219800002.0
2006-10-20 13:17:00,89.824,89.857,89.824,89.857,235099996.0
2006-10-20 13:18:00,89.829,89.853,89.807,89.837,150799998.0
2006-10-20 13:19:00,89.834,89.854,89.823,89.841,217400000.0
2006-10-20 13:20:00,89.862,89.88,89.847,89.88,95299998.0
2006-10-20 13:21:00,89.856,89.878,89.819,89.853,250699997.0
2006-10-20 13:22:00,89.839,89.863,89.837,89.838,191200000.0
2006-10-20 13:23:00,89.848,89.87,89.845,89.864,109300000.0
2006-10-20 13:24:00,89.847,89.863,89.827,89.858,277900000.0
2006-10-20 13:25:00,89.862,89.867,89.824,89.83,112100000.0
2006-10-20 13:26:00,89.842,89.851,89.817,89.832,164399999.0
2006-10-20 13:27:00,89.849,89.857,89.829,89.829,222300001.0
2006-10-20 13:28:00,89.86,89.868,89.815,89.848,402999996.0
2006-10-20 13:29:00,89.832,89.854,89.815,89.838,191600000.0
2006-10-20 13:30:00,89.797,89.83,89.797,89.825,200100003.0
2006-10-20 13:31:00,89.797,89.831,89.789,89.827,209899998.0
2006-10-20 13:32:00,89.805,89.838,89.804,89.827,235500001.0
2006-10-20 13:33:00,89.8,89.837,89.8,89.825,161900000.0
2006-10-20 13:34:00,89.829,89.836,89.814,89.818,165100000.0
2006-10-20 13:35:00,89.828,89.841,89.797,89.826,198700001.0
2006-10-20 13:36:00,89.824,89.84,89.804,89.808,304900000.0
2006-10-20 13:37:00,89.827,89.847,89.814,89.833,228299998.0
2006-10-20 13:38:00,89.819,89.839,89.798,89.806,160900001.0
2006-10-20 13:39:00,89.836,89.836,89.797,89.812,131000000.0
2006-10-20 13:40:00,89.798,89.843,89.79,89.843,174600000.0
2006-10-20 13:41:00,89.843,89.851,89.814,89.814,221599993.0
2006-10-20 13:42:00,89.821,89.854,89.811,89.827,205000002.0
2006-10-20 13:43:00,89.789,89.83,89.787,89.805,231899998.0
2006-10-20 13:44:00,89.802,89.826,89.798,89.819,226799997.0
2006-10-20 13:45:00,89.794,89.827,89.768,89.805,272300002.0
2006-10-20 13:46:00,89.825,89.839,89.81,89.832,137700000.0
2006-10-20 13:47:00,89.818,89.842,89.801,89.825,171800001.0
2006-10-20 13:48:00,89.823,89.836,89.804,89.833,303300003.0
2006-10-20 13:49:00,89.826,89.844,89.818,89.843,233499998.0
2006-10-20 13:50:00,89.843,89.859,89.827,89.84,180899999.0
2006-10-20 13:51:00,89.853,89.875,89.848,89.855,138100000.0
2006-10-20 13:52:00,89.862,89.879,89.848,89.857,215600002.0
2006-10-20 13:53:00,89.873,89.882,89.852,89.874,155100004.0
2006-10-20 13:54:00,89.848,89.882,89.848,89.868,222700002.0
2006-10-20 13:55:00,89.85,89.874,89.849,89.867,231499998.0
2006-10-20 13:56:00,89.874,89.875,89.845,89.854,179300000.0
2006-10-20 13:57:00,89.85,89.871,89.844,89.863,262800000.0
2006-10-20 13:58:00,89.876,89.886,89.853,89.858,114900000.0
2006-10-20 13:59:00,89.869,89.886,89.857,89.877,222799998.0
2006-10-20 14:00:00,89.868,89.901,89.859,89.901,162499998.0
2006-10-20 14:01:00,89.855,89.905,89.855,89.893,200900001.0
2006-10-20 14:02:00,89.881,89.896,89.866,89.871,177200002.0
2006-10-20 14:03:00,89.887,89.9,89.868,89.882,181999999.0
2006-10-20 14:04:00,89.893,89.931,89.886,89.931,146599995.0
2006-10-20 14:05:00,89.897,89.899,89.876,89.895,243499998.0
2006-10-20 14:06:00,89.896,89.904,89.865,89.865,183599998.0
2006-10-20 14:07:00,89.91,89.916,89.885,89.89,334200001.0
2006-10-20 14:08:00,89.884,89.896,89.865,89.872,221599997.0
2006-10-20 14:09:00,89.888,89.908,89.855,89.88,132600000.0
2006-10-20 14:10:00,89.879,89.892,89.864,89.878,194399999.0
2006-10-20 14:11:00,89.856,89.875,89.846,89.857,306100003.0
2006-10-20 14:12:00,89.881,89.883,89.861,89.87,209599997.0
2006-10-20 14:13:00,89.88,89.882,89.83,89.851,233400001.0
2006-10-20 14:14:00,89.84,89.892,89.84,89.863,265700000.0
2006-10-20 14:15:00,89.84,89.865,89.829,89.862,298699998.0
2006-10-20 14:16:00,89.845,89.865,89.827,89.838,243400002.0
2006-10-20 14:17:00,89.841,89.841,89.81,89.815,170399998.0
2006-10-20 14:18:00,89.798,89.848,89.798,89.846,128300000.0
2006-10-20 14:19:00,89.823,89.86,89.823,89.86,130100000.0
2006-10-20 14:20:00,89.849,89.882,89.847,89.876,116600001.0
2006-10-20 14:21:00,89.878,89.881,89.856,89.858,132299999.0
2006-10-20 14:22:00,89.85,89.87,89.834,89.856,179299999.0
2006-10-20 14:23:00,89.868,89.868,89.823,89.844,164600000.0
2006-10-20 14:24:00,89.851,89.868,89.832,89.861,242699999.0
2006-10-20 14:25:00,89.858,89.868,89.841,89.865,138400000.0
2006-10-20 14:26:00,89.863,89.863,89.822,89.838,166500001.0
2006-10-20 14:27:00,89.857,89.871,89.843,89.843,218799997.0
2006-10-20 14:28:00,89.864,89.865,89.819,89.839,246000000.0
2006-10-20 14:29:00,89.853,89.868,89.836,89.848,223399997.0
2006-10-20 14:30:00,89.866,89.876,89.848,89.872,255200000.0
2006-10-20 14:31:00,89.868,89.868,89.83,89.83,153699999.0
2006-10-20 14:32:00,89.856,89.861,89.839,89.846,104599999.0
2006-10-20 14:33:00,89.857,89.88,89.846,89.854,206799999.0
2006-10-20 14:34:00,89.858,89.881,89.846,89.88,172399998.0
2006-10-20 14:35:00,89.856,89.886,89.855,89.878,180300001.0
2006-10-20 14:36:00,89.863,89.889,89.857,89.857,213000001.0
2006-10-20 14:37:00,89.886,89.899,89.861,89.884,161000000.0
2006-10-20 14:38:00,89.899,89.901,89.854,89.854,126800000.0
2006-10-20 14:39:00,89.889,89.895,89.864,89.879,220900001.0
2006-10-20 14:40:00,89.854,89.887,89.854,89.873,191699998.0
2006-10-20 14:41:00,89.865,89.87,89.817,89.855,205300002.0
2006-10-20 14:42:00,89.862,89.868,89.84,89.84,223399998.0
2006-10-20 14:43:00,89.847,89.87,89.84,89.87,221199999.0
2006-10-20 14:44:00,89.86,89.875,89.834,89.867,307099999.0
2006-10-20 14:45:00,89.863,89.865,89.842,89.843,266100001.0
2006-10-20 14:46:00,89.835,89.871,89.834,89.866,165300002.0
2006-10-20 14:47:00,89.867,89.873,89.845,89.847,246199999.0
2006-10-20 14:48:00,89.818,89.877,89.818,89.874,157100000.0
2006-10-20 14:49:00,89.86,89.861,89.825,89.832,172199999.0
2006-10-20 14:50:00,89.851,89.851,89.816,89.839,151699999.0
2006-10-20 14:51:00,89.824,89.835,89.803,89.804,68700000.0
2006-10-20 14:52:00,89.834,89.837,89.785,89.786,95300001.0
2006-10-20 14:53:00,89.788,89.808,89.782,89.804,254399999.0
2006-10-20 14:54:00,89.796,89.816,89.794,89.815,218999998.0
2006-10-20 14:55:00,89.807,89.826,89.795,89.809,131299999.0
2006-10-20 14:56:00,89.79,89.838,89.79,89.836,241899998.0
2006-10-20 14:57:00,89.819,89.819,89.785,89.794,123500000.0
2006-10-20 14:58:00,89.79,89.817,89.787,89.789,195700000.0
2006-10-20 14:59:00,89.777,89.808,89.775,89.8,216000002.0
2006-10-20 15:00:00,89.775,89.791,89.759,89.77,129000000.0
2006-10-20 15:01:00,89.759,89.791,89.748,89.791,339400002.0
2006-10-20 15:02:00,89.789,89.789,89.757,89.766,236199997.0
2006-10-20 15:03:00,89.761,89.781,89.759,89.781,145600000.0
2006-10-20 15:04:00,89.772,89.772,89.735,89.735,187200004.0
2006-10-20 15:05:00,89.76,89.761,89.736,89.748,226000000.0
2006-10-20 15:06:00,89.728,89.757,89.723,89.755,193400000.0
2006-10-20 15:07:00,89.734,89.756,89.695,89.74,230100001.0
2006-10-20 15:08:00,89.735,89.757,89.712,89.734,263000007.0
2006-10-20 15:09:00,89.738,89.773,89.714,89.735,184199999.0
2006-10-20 15:10:00,89.753,89.753,89.708,89.746,271100000.0
2006-10-20 15:11:00,89.741,89.771,89.739,89.741,191399999.0
2006-10-20 15:12:00,89.744,89.78,89.744,89.78,193600001.0
2006-10-20 15:13:00,89.763,89.763,89.723,89.723,172300002.0
2006-10-20 15:14:00,89.745,89.763,89.722,89.763,249399997.0
2006-10-20 15:15:00,89.753,89.753,89.737,89.738,166600002.0
2006-10-20 15:16:00,89.734,89.763,89.734,89.742,131200002.0
2006-10-20 15:17:00,89.723,89.75,89.707,89.739,240899997.0
2006-10-20 15:18:00,89.74,89.767,89.734,89.749,148500001.0
2006-10-20 15:19:00,89.731,89.753,89.7,89.734,267900006.0
2006-10-20 15:20:00,89.724,89.773,89.721,89.756,137799999.0
2006-10-20 15:21:00,89.75,89.78,89.738,89.773,161000000.0
2006-10-20 15:22:00,89.744,89.767,89.733,89.745,164900000.0
2006-10-20 15:23:00,89.753,89.773,89.742,89.751,174499999.0
2006-10-20 15:24:00,89.751,89.774,89.74,89.754,287099995.0
2006-10-20 15:25:00,89.758,89.771,89.748,89.758,163999999.0
2006-10-20 15:26:00,89.738,89.761,89.737,89.75,261499998.0
2006-10-20 15:27:00,89.736,89.766,89.732,89.752,200299997.0
2006-10-20 15:28:00,89.731,89.764,89.731,89.76,171500000.0
2006-10-20 15:29:00,89.755,89.765,89.73,89.761,176899998.0
2006-10-20 15:30:00,89.751,89.765,89.739,89.75,145199999.0
2006-10-20 15:31:00,89.739,89.775,89.736,89.775,164300000.0
2006-10-20 15:32:00,89.753,89.774,89.732,89.758,172600000.0
2006-10-20 15:33:00,89.772,89.772,89.744,89.744,144600001.0
2006-10-20 15:34:00,89.783,89.789,89.761,89.763,219200002.0
2006-10-20 15:35:00,89.75,89.776,89.742,89.755,282099998.0
2006-10-20 15:36:00,89.759,89.772,89.748,89.769,210699999.0
2006-10-20 15:37:00,89.775,89.775,89.74,89.741,116399998.0
2006-10-20 15:38:00,89.762,89.774,89.742,89.756,264099995.0
2006-10-20 15:39:00,89.735,89.767,89.727,89.748,100600000.0
2006-10-20 15:40:00,89.769,89.798,89.718,89.753,163099999.0
2006-10-20 15:41:00,89.772,89.792,89.756,89.788,239199998.0
2006-10-20 15:42:00,89.772,89.794,89.761,89.785,219300004.0
2006-10-20 15:43:00,89.77,89.791,89.759,89.782,305699999.0
2006-10-20 15:44:00,89.764,89.795,89.758,89.781,207700000.0
2006-10-20 15:45:00,89.782,89.791,89.759,89.759,343199998.0
2006-10-20 15:46:00,89.777,89.798,89.769,89.793,252600001.0
2006-10-20 15:47:00,89.79,89.808,89.781,89.8,321200000.0
2006-10-20 15:48:00,89.769,89.801,89.769,89.784,224599999.0
2006-10-20 15:49:00,89.768,89.788,89.751,89.762,286600000.0
2006-10-20 15:50:00,89.776,89.776,89.738,89.738,194600001.0
2006-10-20 15:51:00,89.752,89.768,89.726,89.726,223000000.0
2006-10-20 15:52:00,89.771,89.771,89.737,89.743,151800000.0
2006-10-20 15:53:00,89.744,89.768,89.735,89.768,138200000.0
2006-10-20 15:54:00,89.739,89.771,89.729,89.746,138100000.0
2006-10-20 15:55:00,89.762,89.775,89.74,89.747,191400002.0
2006-10-20 15:56:00,89.744,89.765,89.74,89.765,199199999.0
2006-10-20 15:57:00,89.759,89.762,89.733,89.757,155300000.0
2006-10-20 15:58:00,89.74,89.76,89.724,89.741,142800002.0
2006-10-20 15:59:00,89.744,89.752,89.707,89.707,211599999.0
2006-10-20 16:00:00,89.745,89.761,89.719,89.722,374200007.0
2006-10-20 16:01:00,89.761,89.793,89.753,89.767,193500000.0
2006-10-20 16:02:00,89.8,89.804,89.764,89.769,302300003.0
2006-10-20 16:03:00,89.82,89.841,89.78,89.841,161299999.0
2006-10-20 16:04:00,89.835,89.851,89.816,89.836,102000002.0
2006-10-20 16:05:00,89.84,89.851,89.809,89.831,284699996.0
2006-10-20 16:06:00,89.839,89.861,89.827,89.848,165999999.0
2006-10-20 16:07:00,89.833,89.851,89.827,89.851,200900001.0
2006-10-20 16:08:00,89.847,89.847,89.8,89.809,172000000.0
2006-10-20 16:09:00,89.835,89.842,89.81,89.819,230399999.0
2006-10-20 16:10:00,89.84,89.86,89.825,89.844,111900001.0
2006-10-20 16:11:00,89.843,89.869,89.83,89.86,147700001.0
2006-10-20 16:12:00,89.871,89.888,89.854,89.881,205200001.0
2006-10-20 16:13:00,89.89,89.897,89.877,89.884,172899998.0
2006-10-20 16:14:00,89.855,89.898,89.834,89.86,164300000.0
2006-10-20 16:15:00,89.882,89.892,89.867,89.892,213900000.0
2006-10-20 16:16:00,89.893,89.905,89.876,89.892,287399996.0
2006-10-20 16:17:00,89.872,89.903,89.851,89.903,266700000.0
2006-10-20 16:18:00,89.893,89.911,89.882,89.911,105600000.0
2006-10-20 16:19:00,89.912,89.912,89.878,89.878,144600000.0
2006-10-20 16:20:00,89.896,89.907,89.874,89.891,369499996.0
2006-10-20 16:21:00,89.903,89.903,89.87,89.878,251900002.0
2006-10-20 16:22:00,89.893,89.911,89.885,89.911,125300001.0
2006-10-20 16:23:00,89.902,89.916,89.883,89.9,249799994.0
2006-10-20 16:24:00,89.894,89.915,89.876,89.894,172200000.0
2006-10-20 16:25:00,89.905,89.923,89.88,89.908,171500001.0
2006-10-20 16:26:00,89.917,89.932,89.896,89.913,148800001.0
2006-10-20 16:27:00,89.916,89.923,89.889,89.889,248599998.0
2006-10-20 16:28:00,89.874,89.906,89.858,89.887,195200000.0
2006-10-20 16:29:00,89.884,89.902,89.877,89.901,204400000.0
2006-10-20 16:30:00,89.902,89.916,89.877,89.902,374500001.0
2006-10-20 16:31:00,89.888,89.931,89.888,89.91,129400003.0
2006-10-20 16:32:00,89.881,89.93,89.872,89.926,129100000.0
2006-10-20 16:33:00,89.891,89.926,89.89,89.917,210599999.0
2006-10-20 16:34:00,89.905,89.908,89.883,89.895,180499999.0
2006-10-20 16:35:00,89.912,89.912,89.845,89.895,180099998.0
2006-10-20 16:36:00,89.863,89.898,89.851,89.863,160799999.0
2006-10-20 16:37:00,89.881,89.918,89.881,89.898,146999999.0
2006-10-20 16:38:00,89.907,89.922,89.882,89.907,120999999.0
2006-10-20 16:39:00,89.927,89.927,89.895,89.895,251299998.0
2006-10-20 16:40:00,89.918,89.925,89.89,89.901,289600003.0
2006-10-20 16:41:00,89.914,89.928,89.889,89.916,157499997.0
2006-10-20 16:42:00,89.925,89.925,89.895,89.905,247800000.0
2006-10-20 16:43:00,89.891,89.913,89.878,89.91,103600000.0
2006-10-20 16:44:00,89.915,89.915,89.868,89.902,198900000.0
2006-10-20 16:45:00,89.894,89.913,89.881,89.896,257600001.0
2006-10-20 16:46:00,89.892,89.915,89.889,89.915,98300000.0
2006-10-20 16:47:00,89.912,89.918,89.877,89.894,232200001.0
2006-10-20 16:48:00,89.903,89.905,89.869,89.874,306900005.0
2006-10-20 16:49:00,89.892,89.908,89.875,89.904,212299997.0
2006-10-20 16:50:00,89.909,89.932,89.894,89.894,118400000.0
2006-10-20 16:51:00,89.916,89.921,89.885,89.891,128500000.0
2006-10-20 16:52:00,89.894,89.938,89.894,89.93,247800001.0
2006-10-20 16:53:00,89.921,89.93,89.906,89.91,283900002.0
2006-10-20 16:54:00,89.901,89.946,89.889,89.927,97700000.0
2006-10-20 16:55:00,89.935,89.967,89.915,89.93,119399999.0
2006-10-20 16:56:00,89.939,89.95,89.927,89.94,112199999.0
2006-10-20 16:57:00,89.925,89.948,89.92,89.946,238199999.0
2006-10-20 16:58:00,89.94,89.941,89.907,89.92,186599999.0
2006-10-20 16:59:00,89.94,89.953,89.925,89.931,148800003.0
2006-10-20 17:00:00,89.929,89.948,89.92,89.93,193799998.0
2006-10-20 17:01:00,89.917,89.943,89.904,89.904,254899994.0
2006-10-20 17:02:00,89.919,89.944,89.894,89.905,152299999.0
2006-10-20 17:03:00,89.924,89.934,89.901,89.905,208299997.0
2006-10-20 17:04:00,89.919,89.943,89.908,89.931,222100002.0
2006-10-20 17:05:00,89.92,89.939,89.909,89.931,198200000.0
2006-10-20 17:06:00,89.935,89.956,89.905,89.915,220099997.0
2006-10-20 17:07:00,89.921,89.958,89.921,89.958,80800000.0
2006-10-20 17:08:00,89.955,89.955,89.925,89.929,217500001.0
2006-10-20 17:09:00,89.905,89.941,89.905,89.933,285099996.0
2006-10-20 17:10:00,89.942,89.947,89.925,89.931,195300002.0
2006-10-20 17:11:00,89.93,89.96,89.927,89.96,253199996.0
2006-10-20 17:12:00,89.938,89.955,89.932,89.952,151500000.0
2006-10-20 17:13:00,89.935,89.961,89.935,89.958,178500001.0
2006-10-20 17:14:00,89.945,89.967,89.939,89.967,162699999.0
2006-10-20 17:15:00,89.97,89.986,89.949,89.949,260600002.0
2006-10-20 17:16:00,89.932,89.97,89.926,89.967,145599999.0
2006-10-20 17:17:00,89.961,89.973,89.936,89.953,147099997.0
2006-10-20 17:18:00,89.966,89.976,89.946,89.963,130600000.0
2006-10-20 17:19:00,89.95,89.983,89.95,89.955,163200001.0
2006-10-20 17:20:00,89.961,89.987,89.958,89.975,193600002.0
2006-10-20 17:21:00,89.975,89.981,89.948,89.958,223000000.0
2006-10-20 17:22:00,89.947,89.975,89.943,89.975,120600000.0
2006-10-20 17:23:00,89.973,89.981,89.948,89.963,175400000.0
2006-10-20 17:24:00,89.953,89.992,89.925,89.986,134300000.0
2006-10-20 17:25:00,89.955,89.979,89.952,89.971,252500001.0
2006-10-20 17:26:00,89.943,89.977,89.925,89.964,202200000.0
2006-10-20 17:27:00,89.956,89.985,89.951,89.977,177599999.0
2006-10-20 17:28:00,89.978,90.001,89.975,89.975,200900003.0
2006-10-20 17:29:00,89.97,89.992,89.964,89.988,202499999.0
2006-10-20 17:30:00,89.959,89.993,89.959,89.993,187899997.0
2006-10-20 17:31:00,89.99,89.997,89.968,89.976,161299998.0
2006-10-20 17:32:00,89.985,90.007,89.964,89.978,234000000.0
2006-10-20 17:33:00,89.976,89.996,89.952,89.972,177999998.0
2006-10-20 17:34:00,89.975,89.997,89.959,89.962,114400000.0
2006-10-20 17:35:00,89.981,89.981,89.952,89.967,135100001.0
2006-10-20 17:36:00,89.964,89.992,89.964,89.979,212599998.0
2006-10-20 17:37:00,89.97,89.996,89.96,89.996,154700000.0
2006-10-20 17:38:00,89.98,89.998,89.963,89.971,163999999.0
2006-10-20 17:39:00,89.956,89.975,89.942,89.95,153600000.0
2006-10-20 17:40:00,89.958,89.985,89.952,89.982,163999999.0
2006-10-20 17:41:00,89.997,89.997,89.941,89.946,405999995.0
2006-10-20 17:42:00,89.964,89.989,89.964,89.988,226299999.0
2006-10-20 17:43:00,89.959,89.987,89.951,89.973,100799999.0
2006-10-20 17:44:00,89.972,89.974,89.948,89.958,258199999.0
2006-10-20 17:45:00,89.977,89.991,89.96,89.965,187200000.0
2006-10-20 17:46:00,89.975,89.981,89.95,89.95,197399997.0
2006-10-20 17:47:00,89.957,89.96,89.93,89.945,106699999.0
2006-10-20 17:48:00,89.96,89.975,89.934,89.936,206299999.0
2006-10-20 17:49:00,89.944,89.964,89.923,89.926,237100000.0
2006-10-20 17:50:00,89.946,89.959,89.929,89.947,163799998.0
2006-10-20 17:51:00,89.957,89.963,89.935,89.946,302600000.0
2006-10-20 17:52:00,89.966,89.966,89.942,89.946,127199998.0
2006-10-20 17:53:00,89.957,89.97,89.943,89.965,227399997.0
2006-10-20 17:54:00,89.948,89.974,89.943,89.943,186600001.0
2006-10-20 17:55:00,89.948,89.958,89.924,89.932,144200001.0
2006-10-20 17:56:00,89.941,89.962,89.931,89.96,142899998.0
2006-10-20 17:57:00,89.916,89.943,89.899,89.915,229499995.0
2006-10-20 17:58:00,89.944,89.946,89.918,89.918,239500000.0
2006-10-20 17:59:00,89.921,89.952,89.918,89.951,243499998.0
2006-10-20 18:00:00,89.91,89.962,89.91,89.952,288199998.0
2006-10-20 18:01:00,89.937,89.961,89.921,89.932,1283899996.0
2006-10-20 18:02:00,89.907,89.946,89.877,89.912,2085199991.0
2006-10-20 18:04:00,89.902,89.929,89.882,89.929,1755199989.0
2006-10-20 18:05:00,89.917,89.939,89.905,89.939,2071699986.0
2006-10-20 18:06:00,89.921,89.95,89.909,89.934,1806099997.0
2006-10-20 18:09:00,89.901,89.938,89.894,89.917,1762000002.0
2006-10-20 18:10:00,89.911,89.942,89.905,89.918,1735699991.0
2006-10-20 18:11:00,89.945,89.954,89.917,89.917,704799999.0
2006-10-20 18:12:00,89.925,89.941,89.905,89.916,971500000.0
2006-10-20 18:13:00,89.931,89.959,89.915,89.928,1679600007.0
2006-10-20 18:14:00,89.931,89.962,89.919,89.95,1521899997.0
2006-10-20 18:15:00,89.926,89.956,89.905,89.935,1989399995.0
2006-10-20 18:17:00,89.943,89.948,89.912,89.924,720200001.0
2006-10-20 18:18:00,89.933,89.948,89.907,89.929,1269900002.0
2006-10-20 18:19:00,89.929,89.944,89.891,89.93,1957599999.0
2006-10-20 18:20:00,89.94,89.948,89.917,89.921,1587000000.0
2006-10-20 18:21:00,89.938,89.938,89.902,89.913,1562299997.0
2006-10-20 18:22:00,89.934,89.942,89.906,89.93,1624000001.0
2006-10-20 18:24:00,89.917,89.956,89.903,89.949,1700299999.0
2006-10-20 18:26:00,89.919,89.939,89.902,89.935,1782999988.0
2006-10-20 18:27:00,89.92,89.943,89.903,89.918,1533299992.0
2006-10-20 18:28:00,89.923,89.974,89.909,89.909,1267299990.0
2006-10-20 18:29:00,89.926,89.956,89.917,89.93,1298199998.0
2006-10-20 18:30:00,89.933,89.948,89.918,89.921,823400000.0
2006-10-20 18:31:00,89.897,89.935,89.883,89.904,1250399997.0
2006-10-20 18:32:00,89.921,89.927,89.869,89.898,1963899996.0
2006-10-20 18:33:00,89.904,89.941,89.894,89.924,1914900006.0
2006-10-20 18:34:00,89.934,89.948,89.909,89.935,1991399997.0
2006-10-20 18:35:00,89.905,89.926,89.876,89.896,1629499999.0
2006-10-20 18:36:00,89.926,89.926,89.89,89.906,1534500001.0
2006-10-20 18:37:00,89.901,89.916,89.874,89.903,1229699996.0
2006-10-20 18:38:00,89.923,89.923,89.882,89.885,860499998.0
2006-10-20 18:39:00,89.923,89.936,89.903,89.919,421499995.0
2006-10-20 18:40:00,89.915,89.933,89.897,89.912,610899994.0
2006-10-20 18:41:00,89.916,89.948,89.897,89.903,729699998.0
2006-10-20 18:42:00,89.909,89.936,89.896,89.936,634400003.0
2006-10-20 18:43:00,89.923,89.955,89.896,89.929,1505300001.0
2006-10-20 18:44:00,89.935,89.952,89.909,89.929,790899994.0
2006-10-20 18:45:00,89.935,89.951,89.91,89.91,1013900005.0
2006-10-20 18:46:00,89.901,89.956,89.901,89.929,729100006.0
2006-10-20 18:47:00,89.92,89.943,89.891,89.927,449699999.0
2006-10-20 18:48:00,89.932,89.951,89.895,89.911,624799998.0
2006-10-20 18:49:00,89.904,89.925,89.885,89.909,953999999.0
2006-10-20 18:50:00,89.903,89.924,89.884,89.903,958299996.0
2006-10-20 18:51:00,89.886,89.904,89.875,89.893,426399996.0
2006-10-20 18:52:00,89.86,89.897,89.86,89.875,790100004.0
2006-10-20 18:53:00,89.874,89.911,89.862,89.866,788900000.0
2006-10-20 18:54:00,89.887,89.907,89.858,89.9,941700001.0
2006-10-20 18:55:00,89.896,89.923,89.876,89.888,946899995.0
2006-10-20 18:56:00,89.895,89.93,89.879,89.911,731400004.0
2006-10-20 18:57:00,89.913,89.948,89.894,89.917,419300000.0
2006-10-20 18:58:00,89.934,89.952,89.895,89.936,1127899991.0
2006-10-20 18:59:00,89.938,89.954,89.906,89.922,682999998.0
2006-10-20 19:00:00,89.952,89.965,89.926,89.936,795000001.0
2006-10-20 19:01:00,89.943,89.964,89.919,89.959,532200000.0
2006-10-20 19:02:00,89.935,89.968,89.935,89.968,220800002.0
2006-10-20 19:03:00,89.952,89.97,89.943,89.963,622700000.0
2006-10-20 19:04:00,89.958,89.971,89.938,89.957,623999997.0
2006-10-20 19:05:00,89.962,89.979,89.936,89.95,361699998.0
2006-10-20 19:06:00,89.938,89.978,89.935,89.975,519200000.0
2006-10-20 19:07:00,89.97,89.997,89.961,89.975,1277200006.0
2006-10-20 19:08:00,89.974,89.999,89.933,89.946,781099994.0
2006-10-20 19:09:00,89.934,89.966,89.918,89.943,574999995.0
2006-10-20 19:10:00,89.957,89.973,89.948,89.968,411499999.0
2006-10-20 19:11:00,89.951,89.995,89.944,89.968,225699994.0
2006-10-20 19:12:00,89.943,89.981,89.934,89.955,489399999.0
2006-10-20 19:13:00,89.954,89.987,89.947,89.956,551200000.0
2006-10-20 19:14:00,89.965,89.984,89.923,89.95,406199999.0
2006-10-20 19:15:00,89.955,89.973,89.94,89.958,735300002.0
2006-10-20 19:16:00,89.944,89.951,89.913,89.927,252099999.0
2006-10-20 19:17:00,89.927,89.955,89.917,89.933,761399999.0
2006-10-20 19:18:00,89.927,89.957,89.906,89.946,564099999.0
2006-10-20 19:19:00,89.942,89.972,89.935,89.96,587900010.0
2006-10-20 19:20:00,89.966,89.974,89.922,89.936,276100001.0
2006-10-20 19:21:00,89.96,89.964,89.929,89.935,353800000.0
2006-10-20 19:22:00,89.923,89.971,89.897,89.941,394999998.0
2006-10-20 19:23:00,89.969,89.98,89.932,89.97,1556899989.0
2006-10-20 19:24:00,89.934,89.966,89.912,89.929,515500001.0
2006-10-20 19:25:00,89.946,89.977,89.928,89.932,1027899998.0
2006-10-20 19:26:00,89.955,89.959,89.918,89.918,1308199999.0
2006-10-20 19:27:00,89.95,89.95,89.905,89.922,948599999.0
2006-10-20 19:28:00,89.925,89.96,89.921,89.946,419600001.0
2006-10-20 19:29:00,89.916,89.954,89.913,89.949,724400000.0
2006-10-20 19:30:00,89.943,89.943,89.896,89.917,931799992.0
2006-10-20 19:31:00,89.915,89.941,89.894,89.934,438899998.0
2006-10-20 19:32:00,89.917,89.956,89.917,89.953,816699994.0
2006-10-20 19:33:00,89.92,89.95,89.916,89.932,662200004.0
2006-10-20 19:34:00,89.908,89.965,89.901,89.938,887299999.0
2006-10-20 19:35:00,89.933,89.95,89.897,89.933,867399998.0
2006-10-20 19:36:00,89.941,89.952,89.916,89.918,462100006.0
2006-10-20 19:37:00,89.927,89.942,89.906,89.938,317199997.0
2006-10-20 19:38:00,89.892,89.948,89.892,89.939,862699995.0
2006-10-20 19:39:00,89.923,89.94,89.898,89.915,857899998.0
2006-10-20 19:40:00,89.94,89.948,89.909,89.932,568199999.0
2006-10-20 19:41:00,89.923,89.954,89.916,89.927,800999995.0
2006-10-20 19:42:00,89.927,89.944,89.899,89.92,496199998.0
2006-10-20 19:43:00,89.946,89.952,89.929,89.931,344800001.0
2006-10-20 19:44:00,89.92,89.954,89.907,89.945,581599990.0
2006-10-20 19:45:00,89.931,89.96,89.93,89.953,367300002.0
2006-10-20 19:46:00,89.905,89.941,89.897,89.934,457800002.0
2006-10-20 19:47:00,89.938,89.951,89.905,89.905,210600002.0
2006-10-20 19:48:00,89.945,89.951,89.909,89.937,904799994.0
2006-10-20 19:49:00,89.952,89.983,89.911,89.92,636299998.0
2006-10-20 19:50:00,89.942,89.952,89.898,89.945,431400000.0
2006-10-20 19:51:00,89.931,89.964,89.928,89.95,312900004.0
2006-10-20 19:52:00,89.909,89.959,89.901,89.951,512800000.0
2006-10-20 19:53:00,89.938,89.96,89.922,89.931,608300000.0
2006-10-20 19:54:00,89.951,89.958,89.922,89.922,781799998.0
2006-10-20 19:55:00,89.925,89.943,89.908,89.94,342000002.0
2006-10-20 19:56:00,89.895,89.951,89.895,89.939,242399999.0
2006-10-20 19:57:00,89.933,89.958,89.926,89.958,485299999.0
2006-10-20 19:58:00,89.939,89.97,89.93,89.945,762800001.0
2006-10-20 19:59:00,89.94,89.953,89.914,89.943,726799999.0
2006-10-20 20:00:00,89.95,89.95,89.912,89.926,384200002.0
2006-10-20 20:01:00,89.935,89.937,89.905,89.91,545799999.0
2006-10-20 20:02:00,89.944,89.957,89.907,89.931,663300000.0
2006-10-20 20:03:00,89.935,89.957,89.914,89.953,422899997.0
2006-10-20 20:04:00,89.945,89.96,89.887,89.945,278799999.0
2006-10-20 20:05:00,89.934,89.953,89.902,89.929,605699997.0
2006-10-20 20:06:00,89.945,89.974,89.935,89.964,776799995.0
2006-10-20 20:07:00,89.95,89.97,89.94,89.955,671399993.0
2006-10-20 20:08:00,89.943,89.961,89.931,89.955,455499999.0
2006-10-20 20:09:00,89.958,89.97,89.918,89.925,485799994.0
2006-10-20 20:10:00,89.943,89.961,89.916,89.925,648400000.0
2006-10-20 20:11:00,89.927,89.976,89.914,89.951,773299999.0
2006-10-20 20:12:00,89.98,89.981,89.944,89.958,1807599986.0
2006-10-20 20:13:00,89.947,89.973,89.933,89.964,603099999.0
2006-10-20 20:14:00,89.956,89.972,89.926,89.972,549900002.0
2006-10-20 20:15:00,89.971,89.971,89.937,89.962,536599998.0
2006-10-20 20:16:00,89.935,89.975,89.921,89.967,753299998.0
2006-10-20 20:17:00,89.953,89.979,89.948,89.965,350299999.0
2006-10-20 20:18:00,89.952,89.969,89.935,89.963,232000000.0
2006-10-20 20:19:00,89.956,89.966,89.928,89.947,453499999.0
2006-10-20 20:20:00,89.948,89.967,89.932,89.944,759199992.0
2006-10-20 20:21:00,89.95,89.975,89.937,89.962,466899998.0
2006-10-20 20:22:00,89.957,89.975,89.926,89.965,708099999.0
2006-10-20 20:23:00,89.968,89.969,89.931,89.949,545600001.0
2006-10-20 20:24:00,89.955,89.955,89.931,89.936,516699998.0
2006-10-20 20:25:00,89.955,89.965,89.932,89.94,684900000.0
2006-10-20 20:26:00,89.961,89.961,89.921,89.921,449099997.0
2006-10-20 20:27:00,89.941,89.965,89.919,89.93,365800001.0
2006-10-20 20:28:00,89.937,89.963,89.933,89.96,1364499993.0
2006-10-20 20:29:00,89.941,89.963,89.926,89.96,1466199994.0
2006-10-20 20:30:00,89.935,89.961,89.913,89.929,1575500004.0
2006-10-20 20:31:00,89.944,89.989,89.943,89.984,1275399991.0
2006-10-20 20:32:00,89.965,89.996,89.941,89.957,1101699998.0
2006-10-20 20:33:00,89.965,90.003,89.958,89.989,575099999.0
2006-10-20 20:34:00,89.989,89.989,89.951,89.961,469200001.0
2006-10-20 20:35:00,89.982,89.982,89.924,89.924,470700001.0
2006-10-20 20:36:00,89.95,89.985,89.931,89.942,583899996.0
2006-10-20 20:37:00,89.93,89.989,89.93,89.967,500799999.0
2006-10-20 20:38:00,89.974,89.984,89.928,89.954,757800002.0
2006-10-20 20:39:00,89.969,90.006,89.958,89.96,496100002.0
2006-10-20 20:40:00,89.978,89.993,89.956,89.956,1408899986.0
2006-10-20 20:41:00,89.982,89.995,89.965,89.986,1020700002.0
2006-10-20 20:42:00,89.973,90.0,89.972,89.997,1067000001.0
2006-10-20 20:43:00,89.997,89.997,89.961,89.967,894099998.0
2006-10-20 20:44:00,89.972,89.992,89.956,89.983,760100000.0
2006-10-20 20:45:00,89.979,89.99,89.954,89.96,596099999.0
2006-10-20 20:46:00,89.993,89.998,89.962,89.962,628099991.0
2006-10-20 20:47:00,89.99,90.016,89.974,89.991,1072099996.0
2006-10-20 20:48:00,89.962,90.001,89.956,90.0,694299999.0
2006-10-20 20:49:00,90.0,90.006,89.947,89.971,545000002.0
2006-10-20 20:50:00,89.955,89.999,89.931,89.994,1214200002.0
2006-10-20 20:51:00,89.992,90.004,89.959,89.976,510200002.0
2006-10-20 20:52:00,89.959,90.001,89.956,89.982,322100000.0
2006-10-20 20:53:00,89.963,89.998,89.961,89.977,1113199997.0
2006-10-20 20:54:00,89.931,89.981,89.931,89.975,586299997.0
2006-10-20 20:55:00,89.98,90.0,89.956,89.967,1403299990.0
2006-10-20 20:56:00,89.98,90.015,89.973,90.003,630699994.0
2006-10-20 20:57:00,89.987,90.0,89.963,89.967,622500003.0
2006-10-20 20:58:00,89.976,90.015,89.964,90.015,1430099998.0
2006-10-20 20:59:00,89.998,90.012,89.948,89.96,1030999996.0
2006-10-20 21:00:00,89.963,89.999,89.939,89.962,1281299995.0
2006-10-20 21:01:00,89.975,89.979,89.938,89.947,978199988.0
2006-10-20 21:02:00,89.976,89.986,89.958,89.958,365099999.0
2006-10-20 21:03:00,89.962,89.99,89.957,89.99,343900002.0
2006-10-20 21:04:00,89.987,89.987,89.917,89.917,354200004.0
2006-10-20 21:05:00,89.932,89.989,89.932,89.98,667200001.0
2006-10-20 21:06:00,89.947,89.985,89.939,89.98,538200005.0
2006-10-20 21:07:00,89.967,89.993,89.952,89.975,794899997.0
2006-10-20 21:08:00,89.966,90.008,89.955,89.992,710800002.0
2006-10-20 21:09:00,89.964,89.995,89.942,89.974,301499998.0
2006-10-20 21:10:00,89.982,89.998,89.948,89.979,770600003.0
2006-10-20 21:11:00,89.998,90.013,89.965,89.983,418400002.0
2006-10-20 21:12:00,90.0,90.02,89.996,90.015,287499995.0
2006-10-20 21:13:00,89.99,90.02,89.979,90.02,314999998.0
2006-10-20 21:14:00,90.007,90.022,89.988,89.989,785099994.0
2006-10-20 21:15:00,90.004,90.026,89.987,89.987,853999995.0
2006-10-20 21:16:00,89.998,90.023,89.995,90.02,844199997.0
2006-10-20 21:17:00,90.016,90.016,89.945,89.969,965599997.0
2006-10-20 21:18:00,90.0,90.022,89.985,90.007,698800000.0
2006-10-20 21:19:00,89.997,90.02,89.981,89.995,619099995.0
2006-10-20 21:20:00,89.98,90.014,89.98,90.01,1275299989.0
2006-10-20 21:21:00,89.981,90.014,89.974,89.989,873900000.0
2006-10-20 21:22:00,89.989,90.016,89.968,89.987,832500000.0
2006-10-20 21:23:00,89.984,90.012,89.966,89.997,689199999.0
2006-10-20 21:24:00,89.978,90.03,89.978,90.01,980400002.0
2006-10-20 21:25:00,90.01,90.022,89.985,89.99,1185599995.0
2006-10-20 21:26:00,89.964,90.016,89.964,90.001,405099999.0
2006-10-20 21:27:00,89.982,90.0,89.958,90.0,469600000.0
2006-10-20 21:28:00,89.982,90.009,89.978,89.993,335699997.0
2006-10-20 21:29:00,89.976,90.012,89.974,89.998,599700000.0
2006-10-20 21:30:00,89.96,89.996,89.95,89.966,352499998.0
2006-10-20 21:31:00,90.001,90.006,89.966,89.991,231700000.0
2006-10-20 21:32:00,89.989,90.011,89.981,89.986,474000002.0
2006-10-20 21:33:00,89.983,90.009,89.975,89.987,453300008.0
2006-10-20 21:34:00,89.986,89.995,89.965,89.971,165999999.0
2006-10-20 21:35:00,89.971,90.004,89.968,89.981,498999998.0
2006-10-20 21:36:00,89.965,90.001,89.938,89.99,425000002.0
2006-10-20 21:37:00,89.981,90.008,89.961,89.963,419600000.0
2006-10-20 21:38:00,90.005,90.007,89.968,89.986,162800001.0
2006-10-20 21:39:00,89.982,90.005,89.963,89.972,308600000.0
2006-10-20 21:40:00,89.952,90.006,89.952,89.991,498799994.0
2006-10-20 21:41:00,90.003,90.005,89.972,89.997,297300000.0
2006-10-20 21:42:00,89.978,89.997,89.964,89.982,382499999.0
2006-10-20 21:43:00,89.987,90.002,89.978,89.978,342699996.0
2006-10-20 21:44:00,89.994,90.01,89.959,89.993,958499998.0
2006-10-20 21:45:00,89.975,90.023,89.975,90.02,405099997.0
2006-10-20 21:46:00,89.991,89.999,89.97,89.976,173099997.0
2006-10-20 21:47:00,89.957,90.0,89.95,90.0,419400002.0
2006-10-20 21:48:00,89.997,90.004,89.964,89.979,652699998.0
2006-10-20 21:49:00,89.968,89.989,89.949,89.955,298500001.0
2006-10-20 21:50:00,89.97,89.982,89.956,89.959,192799998.0
2006-10-20 21:51:00,89.962,90.007,89.957,89.968,405700002.0
2006-10-20 21:52:00,89.974,89.988,89.959,89.972,177400000.0
2006-10-20 21:53:00,89.991,90.024,89.985,90.023,588299999.0
2006-10-20 21:54:00,89.99,90.017,89.981,90.002,318000001.0
2006-10-20 21:55:00,90.019,90.023,89.996,90.0,211600002.0
2006-10-20 21:56:00,90.016,90.03,89.987,89.987,317899994.0
2006-10-20 21:57:00,90.003,90.036,90.003,90.025,186999997.0
2006-10-20 21:58:00,89.964,90.008,89.964,90.0,140000001.0
2006-10-20 21:59:00,90.024,90.033,89.996,90.011,363300006.0
2006-10-20 22:00:00,90.009,90.037,89.994,90.017,565199997.0
2006-10-20 22:01:00,90.008,90.036,89.996,90.03,763899994.0
2006-10-20 22:02:00,90.0,90.023,89.98,90.023,749700012.0
2006-10-20 22:03:00,89.997,90.022,89.976,90.009,401399998.0
2006-10-20 22:04:00,89.989,90.018,89.981,90.005,633799998.0
2006-10-20 22:05:00,89.982,90.014,89.982,90.014,257699999.0
2006-10-20 22:06:00,90.011,90.011,89.975,89.989,244099999.0
2006-10-20 22:07:00,89.978,90.018,89.966,89.975,259800000.0
2006-10-20 22:08:00,89.98,90.0,89.97,89.983,144900000.0
2006-10-20 22:09:00,89.956,90.004,89.954,89.998,250099997.0
2006-10-20 22:10:00,89.984,90.003,89.962,89.995,173799998.0
2006-10-20 22:11:00,89.977,90.0,89.972,89.993,340499997.0
2006-10-20 22:12:00,89.983,90.016,89.972,89.999,510099994.0
2006-10-20 22:13:00,90.003,90.01,89.969,89.991,425799999.0
2006-10-20 22:14:00,89.987,90.008,89.961,89.98,321299996.0
2006-10-20 22:15:00,90.009,90.021,89.989,90.008,237799997.0
2006-10-20 22:16:00,89.993,90.024,89.977,89.996,414200002.0
2006-10-20 22:17:00,89.978,90.018,89.978,90.002,241699998.0
2006-10-20 22:18:00,89.985,90.033,89.975,90.011,481200004.0
2006-10-20 22:19:00,89.996,90.024,89.982,90.024,233399999.0
2006-10-20 22:20:00,90.017,90.043,90.014,90.032,223000000.0
2006-10-20 22:21:00,90.016,90.047,90.005,90.047,302200001.0
2006-10-20 22:22:00,90.01,90.041,89.998,90.022,274100003.0
2006-10-20 22:23:00,90.031,90.045,89.997,90.013,498599997.0
2006-10-20 22:24:00,90.039,90.05,90.023,90.025,402800000.0
2006-10-20 22:25:00,90.027,90.027,89.997,89.998,185399999.0
2006-10-20 22:26:00,89.984,89.998,89.975,89.979,243700001.0
2006-10-20 22:27:00,89.972,90.014,89.962,90.011,608300001.0
2006-10-20 22:28:00,89.986,90.006,89.962,89.984,261300003.0
2006-10-20 22:29:00,89.989,89.989,89.954,89.97,352599997.0
2006-10-20 22:30:00,89.975,89.998,89.952,89.977,155799999.0
2006-10-20 22:31:00,89.997,90.029,89.978,89.978,482299998.0
2006-10-20 22:32:00,89.98,90.023,89.969,89.993,314199995.0
2006-10-20 22:33:00,89.984,90.039,89.977,90.039,737999998.0
2006-10-20 22:34:00,89.975,90.007,89.956,90.007,546999995.0
2006-10-20 22:35:00,89.988,90.035,89.988,90.035,233199999.0
2006-10-20 22:36:00,90.011,90.011,89.978,89.992,282799997.0
2006-10-20 22:37:00,90.031,90.032,89.996,89.996,209900000.0
2006-10-20 22:38:00,89.989,90.03,89.968,90.03,223200003.0
2006-10-20 22:39:00,90.028,90.046,89.988,90.007,217800000.0
2006-10-20 22:40:00,90.037,90.044,90.012,90.024,251300002.0
2006-10-20 22:41:00,90.006,90.044,89.999,90.022,229500001.0
2006-10-20 22:42:00,90.021,90.081,90.021,90.04,219399999.0
2006-10-20 22:43:00,90.049,90.052,90.007,90.023,301399999.0
2006-10-20 22:44:00,90.002,90.038,89.992,90.018,407899997.0
2006-10-20 22:45:00,89.994,90.027,89.987,90.014,416600003.0
2006-10-20 22:46:00,89.975,90.02,89.975,90.008,261500001.0
2006-10-20 22:47:00,89.997,90.019,89.984,90.005,229200001.0
2006-10-20 22:48:00,89.996,90.025,89.959,90.01,281800002.0
2006-10-20 22:49:00,89.986,90.016,89.962,89.98,226299999.0
2006-10-20 22:50:00,89.977,90.022,89.957,90.001,221599998.0
2006-10-20 22:51:00,89.976,90.011,89.971,89.999,325100001.0
2006-10-20 22:52:00,89.987,90.028,89.979,90.023,183499996.0
2006-10-20 22:53:00,90.013,90.019,89.973,89.99,552699998.0
2006-10-20 22:54:00,89.992,90.018,89.974,90.001,287700002.0
2006-10-20 22:55:00,90.005,90.027,89.985,89.985,331000000.0
2006-10-20 22:56:00,89.99,90.022,89.973,89.995,173500000.0
2006-10-20 22:57:00,89.987,90.025,89.977,90.025,253799997.0
2006-10-20 22:58:00,90.022,90.022,89.953,89.99,183299998.0
2006-10-20 22:59:00,89.973,90.041,89.957,89.959,448500000.0
2006-10-22 23:00:00,90.041,90.064,90.016,90.052,270100001.0
2006-10-22 23:01:00,90.053,90.062,89.982,90.041,248700002.0
2006-10-22 23:02:00,90.033,90.08,90.031,90.059,143700001.0
2006-10-22 23:03:00,90.048,90.081,90.048,90.081,220900000.0
2006-10-22 23:04:00,90.076,90.096,90.037,90.065,242999997.0
2006-10-22 23:05:00,90.042,90.059,90.032,90.05,209399996.0
2006-10-22 23:06:00,90.022,90.078,90.022,90.078,250000000.0
2006-10-22 23:07:00,90.083,90.083,90.039,90.047,130099999.0
2006-10-22 23:08:00,90.065,90.072,89.944,89.962,106100002.0
2006-10-22 23:09:00,89.929,90.054,89.915,90.048,218400002.0
2006-10-22 23:10:00,90.075,90.075,90.041,90.041,263199999.0
2006-10-22 23:11:00,90.054,90.063,90.024,90.042,146899997.0
2006-10-22 23:12:00,90.025,90.056,90.025,90.048,152000000.0
2006-10-22 23:13:00,90.042,90.069,90.022,90.032,166399998.0
2006-10-22 23:14:00,90.035,90.06,90.017,90.042,313399999.0
2006-10-22 23:15:00,90.057,90.057,90.004,90.022,161000002.0
2006-10-22 23:16:00,90.035,90.073,90.026,90.026,228799998.0
2006-10-22 23:17:00,90.068,90.069,90.019,90.024,204799999.0
2006-10-22 23:18:00,90.048,90.073,90.031,90.043,183800001.0
2006-10-22 23:19:00,90.042,90.052,90.022,90.052,172600001.0
2006-10-22 23:20:00,90.063,90.063,90.019,90.021,146700000.0
2006-10-22 23:21:00,90.023,90.036,90.013,90.017,288100000.0
2006-10-22 23:22:00,90.032,90.063,90.015,90.026,164400000.0
2006-10-22 23:23:00,90.06,90.067,90.007,90.007,233500003.0
2006-10-22 23:24:00,90.01,90.041,90.008,90.041,123800000.0
2006-10-22 23:25:00,90.025,90.062,90.025,90.049,155499999.0
2006-10-22 23:26:00,90.016,90.053,90.005,90.021,112600000.0
2006-10-22 23:27:00,90.062,90.069,90.02,90.025,191799997.0
2006-10-22 23:28:00,90.014,90.042,90.005,90.025,159299999.0
2006-10-22 23:29:00,90.019,90.066,90.01,90.043,252499997.0
2006-10-22 23:30:00,90.034,90.061,90.03,90.051,234099999.0
2006-10-22 23:31:00,90.022,90.048,90.014,90.039,138199998.0
2006-10-22 23:32:00,90.0,90.041,90.0,90.036,180100000.0
2006-10-22 23:33:00,90.018,90.049,89.993,90.033,181000003.0
2006-10-22 23:34:00,90.017,90.049,89.989,89.995,336300004.0
2006-10-22 23:35:00,90.018,90.073,90.01,90.023,183100001.0
2006-10-22 23:36:00,90.05,90.054,90.018,90.024,322700001.0
2006-10-22 23:37:00,90.029,90.042,90.006,90.04,261700001.0
2006-10-22 23:38:00,90.035,90.039,89.993,89.993,189300000.0
2006-10-22 23:39:00,89.987,90.018,89.947,90.016,137300001.0
2006-10-22 23:40:00,90.005,90.054,90.005,90.032,317299999.0
2006-10-22 23:41:00,90.023,90.06,90.008,90.031,278199996.0
2006-10-22 23:42:00,89.997,90.028,89.997,90.02,204799998.0
2006-10-22 23:43:00,90.017,90.039,89.999,90.01,212300001.0
2006-10-22 23:44:00,90.016,90.043,90.009,90.02,226799999.0
2006-10-22 23:45:00,90.0,90.05,89.998,90.027,282999998.0
2006-10-22 23:46:00,90.028,90.05,90.008,90.03,261299995.0
2006-10-22 23:47:00,90.004,90.024,90.001,90.023,128400000.0
2006-10-22 23:48:00,90.029,90.033,90.003,90.013,243399999.0
2006-10-22 23:49:00,90.014,90.022,89.992,89.992,184099998.0
2006-10-22 23:50:00,89.99,90.028,89.99,90.018,229499994.0
2006-10-22 23:51:00,90.009,90.016,89.975,89.988,226100002.0
2006-10-22 23:52:00,90.016,90.025,89.985,90.005,213400000.0
2006-10-22 23:53:00,89.991,90.035,89.976,90.035,154200000.0
2006-10-22 23:54:00,90.029,90.029,90.001,90.025,116400001.0
2006-10-22 23:55:00,90.023,90.024,89.994,89.995,249499994.0
2006-10-22 23:56:00,90.025,90.028,90.008,90.013,213599999.0
2006-10-22 23:57:00,90.022,90.031,89.998,90.023,218600001.0
2006-10-22 23:58:00,90.029,90.034,89.994,89.994,169399998.0
2006-10-22 23:59:00,90.012,90.044,89.988,89.988,198299999.0
2006-10-23 00:00:00,90.023,90.026,89.986,90.011,187500001.0
2006-10-23 00:01:00,89.995,90.015,89.988,90.01,257899998.0
2006-10-23 00:02:00,90.032,90.033,90.006,90.01,202600001.0
2006-10-23 00:03:00,90.018,90.018,89.988,89.994,169100001.0
2006-10-23 00:04:00,90.008,90.03,89.98,90.028,129599999.0
2006-10-23 00:05:00,90.01,90.041,90.008,90.022,242399996.0
2006-10-23 00:06:00,90.022,90.039,89.997,89.998,211000004.0
2006-10-23 00:07:00,90.018,90.037,90.008,90.02,167400003.0
2006-10-23 00:08:00,89.986,90.023,89.984,89.995,174200001.0
2006-10-23 00:09:00,90.016,90.028,89.984,90.011,181699998.0
2006-10-23 00:10:00,90.018,90.023,89.985,90.014,224199998.0
2006-10-23 00:11:00,89.998,90.022,89.982,90.001,204500000.0
2006-10-23 00:12:00,89.981,90.016,89.978,89.989,401200001.0
2006-10-23 00:13:00,89.982,90.004,89.973,89.982,269299998.0
2006-10-23 00:14:00,89.978,90.027,89.973,89.982,239399998.0
2006-10-23 00:15:00,89.974,89.994,89.96,89.985,125499997.0
2006-10-23 00:16:00,90.003,90.003,89.962,89.962,275399994.0
2006-10-23 00:17:00,89.978,89.993,89.965,89.982,147099998.0
2006-10-23 00:18:00,89.968,89.994,89.96,89.974,215800001.0
2006-10-23 00:19:00,89.972,89.979,89.939,89.955,143200001.0
2006-10-23 00:20:00,89.963,89.977,89.945,89.954,133900000.0
2006-10-23 00:21:00,89.945,89.989,89.945,89.965,246199999.0
2006-10-23 00:22:00,89.967,89.989,89.958,89.97,230000000.0
2006-10-23 00:23:00,89.981,89.981,89.941,89.941,327600002.0
2006-10-23 00:24:00,89.944,89.973,89.944,89.966,126100001.0
2006-10-23 00:25:00,89.964,89.984,89.94,89.959,180199998.0
2006-10-23 00:26:00,89.997,89.997,89.94,89.949,135799997.0
2006-10-23 00:27:00,89.977,89.988,89.94,89.957,198300000.0
2006-10-23 00:28:00,89.963,89.995,89.955,89.957,201099999.0
2006-10-23 00:29:00,89.947,89.974,89.933,89.963,176099999.0
2006-10-23 00:30:00,89.956,89.961,89.922,89.922,196000001.0
2006-10-23 00:31:00,89.936,89.964,89.925,89.942,173500001.0
2006-10-23 00:32:00,89.941,89.974,89.932,89.952,146800000.0
2006-10-23 00:33:00,89.956,89.97,89.939,89.939,202699999.0
2006-10-23 00:34:00,89.948,89.971,89.933,89.966,254699999.0
2006-10-23 00:35:00,89.939,89.979,89.937,89.958,221399999.0
2006-10-23 00:36:00,89.94,89.974,89.926,89.93,242200000.0
2006-10-23 00:37:00,89.933,89.974,89.931,89.956,216899997.0
2006-10-23 00:38:00,89.947,89.974,89.914,89.922,241000003.0
2006-10-23 00:39:00,89.938,89.968,89.911,89.933,228899995.0
2006-10-23 00:40:00,89.924,89.947,89.916,89.935,137600002.0
2006-10-23 00:41:00,89.962,89.975,89.917,89.921,196199996.0
2006-10-23 00:42:00,89.931,89.979,89.931,89.947,219599995.0
2006-10-23 00:43:00,89.954,89.964,89.897,89.911,116400001.0
2006-10-23 00:44:00,89.939,89.954,89.919,89.924,229600000.0
2006-10-23 00:45:00,89.943,89.967,89.931,89.954,228399997.0
2006-10-23 00:46:00,89.942,89.98,89.927,89.935,199200000.0
2006-10-23 00:47:00,89.947,89.98,89.939,89.98,104599999.0
2006-10-23 00:48:00,89.955,89.955,89.926,89.926,210500004.0
2006-10-23 00:49:00,89.95,89.962,89.926,89.936,155700000.0
2006-10-23 00:50:00,89.937,89.946,89.922,89.941,240799999.0
2006-10-23 00:51:00,89.918,89.958,89.905,89.914,213000002.0
2006-10-23 00:52:00,89.913,89.966,89.907,89.928,136800003.0
2006-10-23 00:53:00,89.914,89.942,89.91,89.942,183299997.0
2006-10-23 00:54:00,89.932,89.949,89.915,89.928,204499998.0
2006-10-23 00:55:00,89.934,89.985,89.911,89.917,184300000.0
2006-10-23 00:56:00,89.895,89.955,89.895,89.955,152299998.0
2006-10-23 00:57:00,89.916,89.925,89.894,89.894,135400002.0
2006-10-23 00:58:00,89.922,89.942,89.908,89.931,162100000.0
2006-10-23 00:59:00,89.924,89.947,89.903,89.91,100900000.0
2006-10-23 01:00:00,89.912,89.944,89.908,89.927,408799997.0
2006-10-23 01:01:00,89.918,89.925,89.891,89.909,203100002.0
2006-10-23 01:02:00,89.911,89.938,89.887,89.887,260399994.0
2006-10-23 01:03:00,89.872,89.898,89.857,89.898,113900000.0
2006-10-23 01:04:00,89.914,89.929,89.894,89.912,207800000.0
2006-10-23 01:05:00,89.898,89.911,89.887,89.896,177700000.0
2006-10-23 01:06:00,89.915,89.915,89.871,89.896,189899998.0
2006-10-23 01:07:00,89.911,89.934,89.886,89.9,243799999.0
2006-10-23 01:08:00,89.923,89.941,89.895,89.92,267200004.0
2006-10-23 01:09:00,89.911,89.936,89.91,89.924,260499996.0
2006-10-23 01:10:00,89.915,89.936,89.907,89.933,154099999.0
2006-10-23 01:11:00,89.929,89.936,89.905,89.917,207399999.0
2006-10-23 01:12:00,89.934,89.949,89.906,89.925,174299996.0
2006-10-23 01:13:00,89.925,89.925,89.887,89.89,239400000.0
2006-10-23 01:14:00,89.895,89.895,89.85,89.861,215800001.0
2006-10-23 01:15:00,89.882,89.894,89.862,89.875,204100004.0
2006-10-23 01:16:00,89.88,89.902,89.865,89.879,68900001.0
2006-10-23 01:17:00,89.897,89.91,89.863,89.876,314699996.0
2006-10-23 01:18:00,89.871,89.898,89.844,89.872,129400002.0
2006-10-23 01:19:00,89.915,89.915,89.879,89.905,215499997.0
2006-10-23 01:20:00,89.895,89.908,89.869,89.888,140399999.0
2006-10-23 01:21:00,89.922,89.922,89.874,89.882,181200001.0
2006-10-23 01:22:00,89.912,89.938,89.912,89.933,126099998.0
2006-10-23 01:23:00,89.914,89.941,89.908,89.93,229699994.0
2006-10-23 01:24:00,89.933,89.957,89.912,89.928,224500005.0
2006-10-23 01:25:00,89.946,89.97,89.915,89.941,262199998.0
2006-10-23 01:26:00,89.915,89.941,89.906,89.918,162699999.0
2006-10-23 01:27:00,89.929,89.937,89.917,89.917,143499998.0
2006-10-23 01:28:00,89.929,89.973,89.925,89.938,175299999.0
2006-10-23 01:29:00,89.93,89.959,89.927,89.945,252900000.0
2006-10-23 01:30:00,89.95,89.95,89.914,89.916,207399998.0
2006-10-23 01:31:00,89.915,89.964,89.909,89.95,307300001.0
2006-10-23 01:32:00,89.933,89.961,89.92,89.945,195999998.0
2006-10-23 01:33:00,89.956,89.956,89.913,89.921,233099997.0
2006-10-23 01:34:00,89.909,89.952,89.889,89.932,194500001.0
2006-10-23 01:35:00,89.941,89.941,89.91,89.911,226799996.0
2006-10-23 01:36:00,89.926,89.93,89.898,89.906,85100000.0
2006-10-23 01:37:00,89.899,89.926,89.897,89.926,131599999.0
2006-10-23 01:38:00,89.911,89.921,89.891,89.892,170600002.0
2006-10-23 01:39:00,89.908,89.928,89.908,89.928,95499997.0
2006-10-23 01:40:00,89.925,89.927,89.895,89.902,353799998.0
2006-10-23 01:41:00,89.893,89.93,89.893,89.927,190700000.0
2006-10-23 01:42:00,89.923,89.927,89.893,89.905,170899997.0
2006-10-23 01:43:00,89.927,89.932,89.894,89.904,252599997.0
2006-10-23 01:44:00,89.892,89.93,89.885,89.928,239200000.0
2006-10-23 01:45:00,89.951,89.967,89.912,89.912,184399997.0
2006-10-23 01:46:00,89.925,89.941,89.909,89.916,151500002.0
2006-10-23 01:47:00,89.902,89.925,89.9,89.905,192700000.0
2006-10-23 01:48:00,89.923,89.94,89.904,89.921,201899998.0
2006-10-23 01:49:00,89.91,89.938,89.902,89.934,262800002.0
2006-10-23 01:50:00,89.906,89.937,89.892,89.937,112600001.0
2006-10-23 01:51:00,89.921,89.94,89.896,89.91,137599998.0
2006-10-23 01:52:00,89.935,89.953,89.915,89.926,268999997.0
2006-10-23 01:53:00,89.924,89.944,89.903,89.92,189499998.0
2006-10-23 01:54:00,89.924,89.928,89.885,89.885,235799998.0
2006-10-23 01:55:00,89.929,89.946,89.906,89.929,248300001.0
2006-10-23 01:56:00,89.911,89.911,89.88,89.88,150100002.0
2006-10-23 01:57:00,89.91,89.91,89.853,89.886,193599997.0
2006-10-23 01:58:00,89.912,89.926,89.895,89.923,296300001.0
2006-10-23 01:59:00,89.897,89.924,89.875,89.905,315900000.0
2006-10-23 02:00:00,89.911,89.935,89.889,89.918,221400000.0
2006-10-23 02:01:00,89.936,89.936,89.898,89.907,205199997.0
2006-10-23 02:02:00,89.932,89.933,89.893,89.893,180600003.0
2006-10-23 02:03:00,89.914,89.936,89.887,89.912,241999998.0
2006-10-23 02:04:00,89.91,89.928,89.892,89.907,179199998.0
2006-10-23 02:05:00,89.915,89.939,89.891,89.939,187999993.0
2006-10-23 02:06:00,89.931,89.949,89.92,89.935,184800002.0
2006-10-23 02:07:00,89.924,89.94,89.908,89.918,174999999.0
2006-10-23 02:08:00,89.938,89.939,89.907,89.918,186600002.0
2006-10-23 02:09:00,89.91,89.949,89.902,89.949,198399999.0
2006-10-23 02:10:00,89.924,89.935,89.898,89.92,164900002.0
2006-10-23 02:11:00,89.941,89.946,89.911,89.922,212800001.0
2006-10-23 02:12:00,89.923,89.94,89.918,89.935,311099999.0
2006-10-23 02:13:00,89.908,89.929,89.9,89.929,198399999.0
2006-10-23 02:14:00,89.945,89.955,89.933,89.947,166400001.0
2006-10-23 02:15:00,89.949,89.961,89.915,89.933,284699996.0
2006-10-23 02:16:00,89.907,89.949,89.907,89.938,160899998.0
2006-10-23 02:17:00,89.953,89.958,89.916,89.951,245700000.0
2006-10-23 02:18:00,89.948,89.97,89.936,89.962,268200003.0
2006-10-23 02:19:00,89.937,89.968,89.936,89.938,278199997.0
2006-10-23 02:20:00,89.949,89.971,89.939,89.951,167500001.0
2006-10-23 02:21:00,89.981,89.995,89.96,89.994,224899997.0
2006-10-23 02:22:00,90.0,90.001,89.979,89.984,224800000.0
2006-10-23 02:23:00,89.987,90.006,89.974,90.006,187299999.0
2006-10-23 02:24:00,89.983,90.005,89.977,89.988,120900000.0
2006-10-23 02:25:00,89.981,90.009,89.981,90.005,207299999.0
2006-10-23 02:26:00,89.999,90.025,89.989,89.989,247700000.0
2006-10-23 02:27:00,90.017,90.019,89.977,89.981,199800000.0
2006-10-23 02:28:00,90.025,90.051,90.011,90.041,292000000.0
2006-10-23 02:29:00,90.047,90.048,90.005,90.028,250500003.0
2006-10-23 02:30:00,90.039,90.039,89.999,90.008,145399999.0
2006-10-23 02:31:00,90.004,90.048,90.004,90.048,265899999.0
2006-10-23 02:32:00,90.05,90.05,90.015,90.026,165399999.0
2006-10-23 02:33:00,90.044,90.07,90.041,90.06,149900000.0
2006-10-23 02:34:00,90.049,90.055,90.024,90.029,169799999.0
2006-10-23 02:35:00,90.035,90.056,90.033,90.055,134699999.0
2006-10-23 02:36:00,90.037,90.057,90.033,90.052,190899997.0
2006-10-23 02:37:00,90.046,90.054,90.023,90.023,246899999.0
2006-10-23 02:38:00,90.031,90.047,90.022,90.044,160899999.0
2006-10-23 02:39:00,90.043,90.071,90.033,90.058,197999999.0
2006-10-23 02:40:00,90.053,90.082,90.021,90.046,203699998.0
2006-10-23 02:41:00,90.044,90.062,90.016,90.059,183300000.0
2006-10-23 02:42:00,90.059,90.06,90.03,90.03,169600000.0
2006-10-23 02:43:00,90.05,90.057,89.994,90.034,259100002.0
2006-10-23 02:44:00,90.052,90.075,90.044,90.07,227600000.0
2006-10-23 02:45:00,90.067,90.075,90.031,90.031,327899999.0
2006-10-23 02:46:00,90.062,90.086,90.052,90.062,174599999.0
2006-10-23 02:47:00,90.078,90.097,90.056,90.069,289999996.0
2006-10-23 02:48:00,90.08,90.094,90.071,90.093,171699998.0
2006-10-23 02:49:00,90.071,90.092,90.065,90.085,174899999.0
2006-10-23 02:50:00,90.061,90.084,90.037,90.082,180599999.0
2006-10-23 02:51:00,90.089,90.092,90.065,90.072,150900001.0
2006-10-23 02:52:00,90.071,90.094,90.061,90.079,188599999.0
2006-10-23 02:53:00,90.076,90.091,90.066,90.083,170499998.0
2006-10-23 02:54:00,90.064,90.09,90.064,90.085,167100000.0
2006-10-23 02:55:00,90.089,90.089,90.06,90.06,99400000.0
2006-10-23 02:56:00,90.061,90.081,90.054,90.072,253499998.0
2006-10-23 02:57:00,90.061,90.083,90.041,90.059,279699998.0
2006-10-23 02:58:00,90.059,90.079,90.048,90.07,146900000.0
2006-10-23 02:59:00,90.079,90.088,90.051,90.069,167100000.0
2006-10-23 03:00:00,90.053,90.093,90.051,90.093,192099999.0
2006-10-23 03:01:00,90.067,90.086,90.055,90.068,163000000.0
2006-10-23 03:02:00,90.09,90.095,90.055,90.095,227099999.0
2006-10-23 03:03:00,90.063,90.085,90.054,90.081,298200000.0
2006-10-23 03:04:00,90.077,90.092,90.06,90.08,226000000.0
2006-10-23 03:05:00,90.078,90.082,90.052,90.082,114500000.0
2006-10-23 03:06:00,90.084,90.09,90.064,90.071,276300000.0
2006-10-23 03:07:00,90.059,90.09,90.046,90.09,219899996.0
2006-10-23 03:08:00,90.069,90.107,90.052,90.091,176999998.0
2006-10-23 03:09:00,90.085,90.101,90.076,90.101,259700000.0
2006-10-23 03:10:00,90.092,90.119,90.081,90.109,269599998.0
2006-10-23 03:11:00,90.097,90.106,90.079,90.09,157400001.0
2006-10-23 03:12:00,90.101,90.119,90.075,90.093,278700001.0
2006-10-23 03:13:00,90.098,90.106,90.061,90.089,215799998.0
2006-10-23 03:14:00,90.107,90.113,90.089,90.105,243300002.0
2006-10-23 03:15:00,90.103,90.111,90.082,90.098,234099996.0
2006-10-23 03:16:00,90.102,90.117,90.08,90.102,177400001.0
2006-10-23 03:17:00,90.112,90.116,90.057,90.057,236399998.0
2006-10-23 03:18:00,90.078,90.107,90.065,90.096,115100000.0
2006-10-23 03:19:00,90.08,90.08,90.047,90.047,171899998.0
2006-10-23 03:20:00,90.051,90.079,90.043,90.065,209900000.0
2006-10-23 03:21:00,90.068,90.082,90.031,90.047,206100005.0
2006-10-23 03:22:00,90.062,90.071,90.04,90.048,134100002.0
2006-10-23 03:23:00,90.075,90.08,90.054,90.063,131999999.0
2006-10-23 03:24:00,90.057,90.079,90.049,90.068,272600001.0
2006-10-23 03:25:00,90.062,90.079,90.05,90.067,286799999.0
2006-10-23 03:26:00,90.017,90.062,90.017,90.061,269699996.0
2006-10-23 03:27:00,90.057,90.087,90.055,90.087,72600000.0
2006-10-23 03:28:00,90.062,90.083,90.047,90.066,111900000.0
2006-10-23 03:29:00,90.08,90.098,90.063,90.063,330100000.0
2006-10-23 03:30:00,90.098,90.168,90.098,90.128,218900001.0
2006-10-23 03:31:00,90.126,90.144,90.107,90.129,167899999.0
2006-10-23 03:32:00,90.145,90.164,90.12,90.148,223699998.0
2006-10-23 03:33:00,90.144,90.183,90.144,90.173,293599996.0
2006-10-23 03:34:00,90.15,90.183,90.124,90.151,173499998.0
2006-10-23 03:35:00,90.161,90.161,90.105,90.132,219399999.0
2006-10-23 03:36:00,90.136,90.154,90.117,90.135,256899998.0
2006-10-23 03:37:00,90.155,90.165,90.131,90.165,315200002.0
2006-10-23 03:38:00,90.155,90.195,90.155,90.182,224500001.0
2006-10-23 03:39:00,90.144,90.171,90.139,90.171,241799997.0
2006-10-23 03:40:00,90.157,90.176,90.153,90.176,252499998.0
2006-10-23 03:41:00,90.153,90.18,90.144,90.154,216599999.0
2006-10-23 03:42:00,90.169,90.195,90.159,90.174,335799997.0
2006-10-23 03:43:00,90.149,90.171,90.123,90.154,200899997.0
2006-10-23 03:44:00,90.172,90.177,90.147,90.155,210800001.0
2006-10-23 03:45:00,90.163,90.193,90.143,90.169,203200003.0
2006-10-23 03:46:00,90.168,90.178,90.142,90.151,162599999.0
2006-10-23 03:47:00,90.176,90.204,90.176,90.196,232899998.0
2006-10-23 03:48:00,90.197,90.203,90.161,90.185,295099998.0
2006-10-23 03:49:00,90.173,90.193,90.157,90.184,150700002.0
2006-10-23 03:50:00,90.151,90.182,90.144,90.154,205599997.0
2006-10-23 03:51:00,90.152,90.177,90.146,90.175,168999998.0
2006-10-23 03:52:00,90.152,90.185,90.133,90.139,182800000.0
2006-10-23 03:53:00,90.121,90.186,90.121,90.186,186500000.0
2006-10-23 03:54:00,90.205,90.206,90.177,90.18,170299999.0
2006-10-23 03:55:00,90.172,90.201,90.164,90.196,210500000.0
2006-10-23 03:56:00,90.17,90.198,90.137,90.176,227700001.0
2006-10-23 03:57:00,90.181,90.213,90.177,90.19,89300000.0
2006-10-23 03:58:00,90.177,90.202,90.171,90.179,82800000.0
2006-10-23 03:59:00,90.199,90.204,90.17,90.183,210500002.0
2006-10-23 04:00:00,90.174,90.198,90.152,90.185,338300000.0
2006-10-23 04:01:00,90.199,90.201,90.166,90.173,238899998.0
2006-10-23 04:02:00,90.194,90.201,90.172,90.172,88299999.0
2006-10-23 04:03:00,90.161,90.178,90.129,90.147,143899999.0
2006-10-23 04:04:00,90.188,90.188,90.155,90.167,179100001.0
2006-10-23 04:05:00,90.161,90.185,90.155,90.171,157199999.0
2006-10-23 04:06:00,90.171,90.176,90.14,90.14,171699998.0
2006-10-23 04:07:00,90.16,90.183,90.153,90.178,329599996.0
2006-10-23 04:08:00,90.169,90.172,90.144,90.146,196000000.0
2006-10-23 04:09:00,90.17,90.175,90.13,90.155,183800000.0
2006-10-23 04:10:00,90.177,90.188,90.153,90.159,86700000.0
2006-10-23 04:11:00,90.188,90.192,90.167,90.167,117400000.0
2006-10-23 04:12:00,90.186,90.197,90.161,90.179,156200001.0
2006-10-23 04:13:00,90.183,90.2,90.148,90.184,192500000.0
2006-10-23 04:14:00,90.192,90.193,90.161,90.175,147799997.0
2006-10-23 04:15:00,90.193,90.198,90.166,90.179,228199998.0
2006-10-23 04:16:00,90.19,90.204,90.164,90.191,277500000.0
2006-10-23 04:17:00,90.172,90.194,90.161,90.186,184200004.0
2006-10-23 04:18:00,90.183,90.202,90.166,90.17,150699998.0
2006-10-23 04:19:00,90.174,90.213,90.174,90.195,190799998.0
2006-10-23 04:20:00,90.201,90.208,90.183,90.195,177800000.0
2006-10-23 04:21:00,90.193,90.2,90.153,90.177,177500004.0
2006-10-23 04:22:00,90.185,90.196,90.166,90.175,160599997.0
2006-10-23 04:23:00,90.18,90.229,90.162,90.195,279499999.0
2006-10-23 04:24:00,90.21,90.217,90.184,90.205,137600002.0
2006-10-23 04:25:00,90.2,90.232,90.199,90.212,120399999.0
2006-10-23 04:26:00,90.218,90.229,90.18,90.19,300200005.0
2006-10-23 04:27:00,90.216,90.218,90.19,90.195,185299999.0
2006-10-23 04:28:00,90.164,90.195,90.158,90.189,136400001.0
2006-10-23 04:29:00,90.197,90.208,90.179,90.187,237299999.0
2006-10-23 04:30:00,90.182,90.222,90.182,90.214,203299999.0
2006-10-23 04:31:00,90.181,90.207,90.16,90.189,152299998.0
2006-10-23 04:32:00,90.214,90.218,90.186,90.198,167699999.0
2006-10-23 04:33:00,90.171,90.224,90.171,90.216,270500001.0
2006-10-23 04:34:00,90.217,90.247,90.208,90.231,126100001.0
2006-10-23 04:35:00,90.187,90.221,90.172,90.181,150299998.0
2006-10-23 04:36:00,90.208,90.226,90.204,90.206,151299999.0
2006-10-23 04:37:00,90.188,90.223,90.188,90.223,149300000.0
2006-10-23 04:38:00,90.196,90.226,90.179,90.226,128300001.0
2006-10-23 04:39:00,90.231,90.268,90.231,90.259,127500000.0
2006-10-23 04:40:00,90.254,90.288,90.244,90.269,136599998.0
2006-10-23 04:41:00,90.284,90.289,90.26,90.269,251400000.0
2006-10-23 04:42:00,90.264,90.294,90.219,90.294,177299998.0
2006-10-23 04:43:00,90.291,90.291,90.265,90.266,83500000.0
2006-10-23 04:44:00,90.28,90.287,90.257,90.269,206499996.0
2006-10-23 04:45:00,90.25,90.285,90.25,90.278,205599998.0
2006-10-23 04:46:00,90.26,90.277,90.245,90.27,207300000.0
2006-10-23 04:47:00,90.244,90.273,90.244,90.264,190200000.0
2006-10-23 04:48:00,90.25,90.285,90.227,90.263,219100003.0
2006-10-23 04:49:00,90.266,90.286,90.244,90.278,260199997.0
2006-10-23 04:50:00,90.257,90.277,90.249,90.249,223899998.0
2006-10-23 04:51:00,90.264,90.264,90.233,90.233,240600005.0
2006-10-23 04:52:00,90.261,90.261,90.227,90.228,116800000.0
2006-10-23 04:53:00,90.254,90.257,90.227,90.228,300700001.0
2006-10-23 04:54:00,90.231,90.234,90.191,90.216,282400001.0
2006-10-23 04:55:00,90.206,90.231,90.19,90.206,222699997.0
2006-10-23 04:56:00,90.222,90.238,90.211,90.231,145100002.0
2006-10-23 04:57:00,90.241,90.241,90.197,90.202,226799999.0
2006-10-23 04:58:00,90.213,90.227,90.194,90.214,183100001.0
2006-10-23 04:59:00,90.211,90.229,90.208,90.227,239499997.0
2006-10-23 05:00:00,90.232,90.232,90.2,90.214,217900000.0
2006-10-23 05:01:00,90.213,90.213,90.162,90.166,149399998.0
2006-10-23 05:02:00,90.18,90.197,90.169,90.182,257099995.0
2006-10-23 05:03:00,90.189,90.201,90.164,90.186,127299997.0
2006-10-23 05:04:00,90.198,90.203,90.174,90.183,173499999.0
2006-10-23 05:05:00,90.183,90.203,90.158,90.171,123499999.0
2006-10-23 05:06:00,90.183,90.211,90.161,90.178,194399997.0
2006-10-23 05:07:00,90.222,90.222,90.179,90.179,281400004.0
2006-10-23 05:08:00,90.2,90.221,90.19,90.203,159300000.0
2006-10-23 05:09:00,90.227,90.231,90.182,90.231,196699999.0
2006-10-23 05:10:00,90.191,90.216,90.186,90.211,158300000.0
2006-10-23 05:11:00,90.217,90.225,90.178,90.189,281800001.0
2006-10-23 05:12:00,90.221,90.237,90.192,90.216,229900001.0
2006-10-23 05:13:00,90.189,90.237,90.188,90.237,170700002.0
2006-10-23 05:14:00,90.235,90.236,90.204,90.217,264300003.0
2006-10-23 05:15:00,90.212,90.238,90.194,90.228,175000000.0
2006-10-23 05:16:00,90.216,90.24,90.198,90.222,224899998.0
2006-10-23 05:17:00,90.206,90.234,90.206,90.218,220100001.0
2006-10-23 05:18:00,90.201,90.228,90.183,90.203,141299999.0
2006-10-23 05:19:00,90.23,90.244,90.208,90.221,108600000.0
2006-10-23 05:20:00,90.244,90.264,90.21,90.225,217699999.0
2006-10-23 05:21:00,90.259,90.268,90.241,90.252,222100002.0
2006-10-23 05:22:00,90.251,90.251,90.216,90.227,274899995.0
2006-10-23 05:23:00,90.228,90.267,90.217,90.236,202700001.0
2006-10-23 05:24:00,90.229,90.246,90.208,90.221,152800001.0
2006-10-23 05:25:00,90.219,90.247,90.219,90.245,221299999.0
2006-10-23 05:26:00,90.234,90.243,90.214,90.216,159500002.0
2006-10-23 05:27:00,90.224,90.249,90.189,90.226,237300001.0
2006-10-23 05:28:00,90.243,90.247,90.212,90.23,168899998.0
2006-10-23 05:29:00,90.208,90.236,90.205,90.225,272800003.0
2006-10-23 05:30:00,90.204,90.238,90.192,90.22,208499999.0
2006-10-23 05:31:00,90.21,90.234,90.2,90.205,267599999.0
2006-10-23 05:32:00,90.21,90.218,90.188,90.196,250200000.0
2006-10-23 05:33:00,90.222,90.222,90.191,90.206,219700001.0
2006-10-23 05:34:00,90.188,90.219,90.17,90.219,129199999.0
2006-10-23 05:35:00,90.207,90.207,90.162,90.167,187500002.0
2006-10-23 05:36:00,90.186,90.189,90.16,90.16,167300001.0
2006-10-23 05:37:00,90.154,90.189,90.154,90.184,146899999.0
2006-10-23 05:38:00,90.187,90.189,90.158,90.169,268299994.0
2006-10-23 05:39:00,90.185,90.187,90.153,90.161,237399994.0
2006-10-23 05:40:00,90.163,90.185,90.129,90.162,184699996.0
2006-10-23 05:41:00,90.185,90.197,90.169,90.188,234099998.0
2006-10-23 05:42:00,90.204,90.209,90.161,90.161,118599999.0
2006-10-23 05:43:00,90.157,90.181,90.157,90.171,222699998.0
2006-10-23 05:44:00,90.155,90.196,90.125,90.171,173000000.0
2006-10-23 05:45:00,90.177,90.199,90.159,90.183,122900001.0
2006-10-23 05:46:00,90.186,90.206,90.167,90.191,149399998.0
2006-10-23 05:47:00,90.193,90.218,90.187,90.218,166999998.0
2006-10-23 05:48:00,90.216,90.222,90.195,90.222,147600001.0
2006-10-23 05:49:00,90.205,90.234,90.193,90.216,175800000.0
2006-10-23 05:50:00,90.216,90.228,90.187,90.187,134100000.0
2006-10-23 05:51:00,90.228,90.228,90.183,90.228,240800000.0
2006-10-23 05:52:00,90.186,90.232,90.181,90.232,258399997.0
2006-10-23 05:53:00,90.21,90.227,90.187,90.206,187999999.0
2006-10-23 05:54:00,90.219,90.234,90.184,90.184,238000000.0
2006-10-23 05:55:00,90.203,90.224,90.189,90.193,160500002.0
2006-10-23 05:56:00,90.208,90.216,90.189,90.199,204700000.0
2006-10-23 05:57:00,90.194,90.225,90.179,90.225,170699999.0
2006-10-23 05:58:00,90.219,90.225,90.199,90.212,236300003.0
2006-10-23 05:59:00,90.187,90.21,90.175,90.206,153100000.0
2006-10-23 06:00:00,90.207,90.22,90.189,90.196,245100002.0
2006-10-23 06:01:00,90.171,90.227,90.161,90.221,174899999.0
2006-10-23 06:02:00,90.184,90.215,90.176,90.204,227599996.0
2006-10-23 06:03:00,90.212,90.212,90.183,90.197,173599999.0
2006-10-23 06:04:00,90.2,90.219,90.188,90.206,221600003.0
2006-10-23 06:05:00,90.173,90.204,90.159,90.193,155300002.0
2006-10-23 06:06:00,90.172,90.207,90.172,90.207,109199997.0
2006-10-23 06:07:00,90.189,90.211,90.147,90.156,152000000.0
2006-10-23 06:08:00,90.201,90.212,90.176,90.184,196999999.0
2006-10-23 06:09:00,90.173,90.208,90.172,90.207,220000002.0
2006-10-23 06:10:00,90.219,90.221,90.192,90.213,173700004.0
2006-10-23 06:11:00,90.217,90.22,90.187,90.212,162600002.0
2006-10-23 06:12:00,90.209,90.221,90.182,90.203,218999997.0
2006-10-23 06:13:00,90.195,90.229,90.177,90.191,171700001.0
2006-10-23 06:14:00,90.202,90.229,90.18,90.193,185000000.0
2006-10-23 06:15:00,90.205,90.221,90.195,90.207,99099999.0
2006-10-23 06:16:00,90.203,90.216,90.184,90.195,303699997.0
2006-10-23 06:17:00,90.201,90.215,90.18,90.198,89999999.0
2006-10-23 06:18:00,90.223,90.223,90.182,90.182,207300002.0
2006-10-23 06:19:00,90.215,90.238,90.181,90.183,191300002.0
2006-10-23 06:20:00,90.223,90.229,90.207,90.208,132900000.0
2006-10-23 06:21:00,90.222,90.229,90.186,90.195,217599996.0
2006-10-23 06:22:00,90.201,90.224,90.186,90.224,370199995.0
2006-10-23 06:23:00,90.192,90.215,90.177,90.215,157900003.0
2006-10-23 06:24:00,90.214,90.235,90.206,90.206,236000000.0
2006-10-23 06:25:00,90.198,90.245,90.193,90.22,282500000.0
2006-10-23 06:26:00,90.195,90.223,90.188,90.209,233800001.0
2006-10-23 06:27:00,90.21,90.253,90.187,90.229,179900002.0
2006-10-23 06:28:00,90.207,90.229,90.2,90.2,88900000.0
2006-10-23 06:29:00,90.204,90.231,90.187,90.21,190700001.0
2006-10-23 06:30:00,90.217,90.236,90.196,90.216,168600002.0
2006-10-23 06:31:00,90.188,90.221,90.184,90.221,173999997.0
2006-10-23 06:32:00,90.205,90.232,90.2,90.232,257200003.0
2006-10-23 06:33:00,90.216,90.231,90.191,90.22,225799997.0
2006-10-23 06:34:00,90.182,90.227,90.182,90.222,181099998.0
2006-10-23 06:35:00,90.206,90.214,90.182,90.2,173200001.0
2006-10-23 06:36:00,90.199,90.207,90.179,90.188,185600001.0
2006-10-23 06:37:00,90.217,90.217,90.168,90.201,179100002.0
2006-10-23 06:38:00,90.193,90.218,90.189,90.212,184800001.0
2006-10-23 06:39:00,90.212,90.22,90.179,90.187,146199999.0
2006-10-23 06:40:00,90.225,90.233,90.204,90.204,153299998.0
2006-10-23 06:41:00,90.218,90.237,90.203,90.224,138500001.0
2006-10-23 06:42:00,90.208,90.239,90.208,90.238,275999995.0
2006-10-23 06:43:00,90.226,90.247,90.21,90.221,265500002.0
2006-10-23 06:44:00,90.223,90.232,90.207,90.209,142199997.0
2006-10-23 06:45:00,90.219,90.239,90.191,90.211,142600001.0
2006-10-23 06:46:00,90.222,90.229,90.203,90.212,191600001.0
2006-10-23 06:47:00,90.218,90.243,90.205,90.213,200000003.0
2006-10-23 06:48:00,90.222,90.237,90.201,90.209,223400001.0
2006-10-23 06:49:00,90.213,90.236,90.203,90.228,85000000.0
2006-10-23 06:50:00,90.224,90.229,90.191,90.223,235300001.0
2006-10-23 06:51:00,90.213,90.238,90.195,90.22,153299999.0
2006-10-23 06:52:00,90.227,90.227,90.185,90.193,213499996.0
2006-10-23 06:53:00,90.208,90.213,90.163,90.192,238699999.0
2006-10-23 06:54:00,90.202,90.22,90.192,90.218,226500000.0
2006-10-23 06:55:00,90.192,90.22,90.189,90.216,202900000.0
2006-10-23 06:56:00,90.199,90.225,90.188,90.216,287100002.0
2006-10-23 06:57:00,90.194,90.219,90.184,90.219,175799999.0
2006-10-23 06:58:00,90.213,90.224,90.189,90.203,159999999.0
2006-10-23 06:59:00,90.234,90.239,90.214,90.235,202200001.0
2006-10-23 07:00:00,90.218,90.234,90.215,90.223,102500000.0
2006-10-23 07:01:00,90.201,90.224,90.189,90.218,226000001.0
2006-10-23 07:02:00,90.184,90.23,90.175,90.23,236299997.0
2006-10-23 07:03:00,90.229,90.23,90.182,90.203,145400001.0
2006-10-23 07:04:00,90.206,90.238,90.198,90.236,201300005.0
2006-10-23 07:05:00,90.205,90.234,90.205,90.232,187800000.0
2006-10-23 07:06:00,90.222,90.251,90.222,90.248,153800000.0
2006-10-23 07:07:00,90.226,90.252,90.202,90.237,157299998.0
2006-10-23 07:08:00,90.237,90.251,90.217,90.227,157899997.0
2006-10-23 07:09:00,90.229,90.257,90.229,90.256,152699998.0
2006-10-23 07:10:00,90.25,90.25,90.217,90.217,111400002.0
2006-10-23 07:11:00,90.241,90.266,90.233,90.247,221800002.0
2006-10-23 07:12:00,90.234,90.262,90.231,90.254,162999999.0
2006-10-23 07:13:00,90.254,90.254,90.23,90.232,311199998.0
2006-10-23 07:14:00,90.248,90.266,90.225,90.225,242200000.0
2006-10-23 07:15:00,90.204,90.241,90.201,90.236,243000002.0
2006-10-23 07:16:00,90.213,90.248,90.186,90.22,276899998.0
2006-10-23 07:17:00,90.248,90.255,90.228,90.251,190799997.0
2006-10-23 07:18:00,90.244,90.279,90.225,90.273,203699999.0
2006-10-23 07:19:00,90.234,90.251,90.192,90.235,166100003.0
2006-10-23 07:20:00,90.223,90.26,90.218,90.26,205799999.0
2006-10-23 07:21:00,90.26,90.266,90.215,90.215,139700000.0
2006-10-23 07:22:00,90.248,90.259,90.23,90.241,288800000.0
2006-10-23 07:23:00,90.251,90.267,90.233,90.233,257500000.0
2006-10-23 07:24:00,90.26,90.271,90.221,90.256,224899998.0
2006-10-23 07:25:00,90.27,90.278,90.251,90.259,230399999.0
2006-10-23 07:26:00,90.268,90.293,90.239,90.272,338499999.0
2006-10-23 07:27:00,90.27,90.29,90.242,90.267,147400002.0
2006-10-23 07:28:00,90.288,90.319,90.286,90.303,257200000.0
2006-10-23 07:29:00,90.299,90.317,90.27,90.295,134799999.0
2006-10-23 07:30:00,90.296,90.319,90.28,90.293,164900000.0
2006-10-23 07:31:00,90.306,90.306,90.273,90.285,181900000.0
2006-10-23 07:32:00,90.288,90.323,90.275,90.308,138600000.0
2006-10-23 07:33:00,90.296,90.312,90.281,90.308,218999998.0
2006-10-23 07:34:00,90.3,90.319,90.291,90.319,196800000.0
2006-10-23 07:35:00,90.3,90.323,90.294,90.323,270599999.0
2006-10-23 07:36:00,90.331,90.353,90.321,90.337,265299998.0
2006-10-23 07:37:00,90.325,90.325,90.288,90.306,178299999.0
2006-10-23 07:38:00,90.297,90.32,90.282,90.283,134200000.0
2006-10-23 07:39:00,90.313,90.321,90.289,90.298,295999995.0
2006-10-23 07:40:00,90.285,90.325,90.283,90.325,267099998.0
2006-10-23 07:41:00,90.307,90.309,90.275,90.286,231599999.0
2006-10-23 07:42:00,90.278,90.308,90.265,90.288,148999998.0
2006-10-23 07:43:00,90.288,90.306,90.278,90.305,232899996.0
2006-10-23 07:44:00,90.31,90.31,90.281,90.295,150000000.0
2006-10-23 07:45:00,90.285,90.313,90.285,90.299,141900001.0
2006-10-23 07:46:00,90.264,90.313,90.264,90.312,203199999.0
2006-10-23 07:47:00,90.303,90.32,90.287,90.32,223400000.0
2006-10-23 07:48:00,90.304,90.316,90.29,90.298,192199999.0
2006-10-23 07:49:00,90.299,90.303,90.274,90.277,375599996.0
2006-10-23 07:50:00,90.293,90.306,90.238,90.268,302800000.0
2006-10-23 07:51:00,90.295,90.308,90.281,90.302,195599994.0
2006-10-23 07:52:00,90.289,90.295,90.253,90.291,142899999.0
2006-10-23 07:53:00,90.261,90.292,90.244,90.292,136800000.0
2006-10-23 07:54:00,90.274,90.292,90.274,90.292,60799998.0
2006-10-23 07:55:00,90.271,90.29,90.254,90.286,303800003.0
2006-10-23 07:56:00,90.291,90.299,90.267,90.281,164099999.0
2006-10-23 07:57:00,90.292,90.296,90.263,90.282,137800000.0
2006-10-23 07:58:00,90.291,90.298,90.267,90.28,174099996.0
2006-10-23 07:59:00,90.273,90.296,90.271,90.293,112600000.0
2006-10-23 08:00:00,90.282,90.31,90.251,90.31,138599998.0
2006-10-23 08:01:00,90.269,90.301,90.263,90.276,233799999.0
2006-10-23 08:02:00,90.295,90.306,90.28,90.291,224300002.0
2006-10-23 08:03:00,90.284,90.302,90.277,90.302,163200000.0
2006-10-23 08:04:00,90.309,90.313,90.268,90.279,147100001.0
2006-10-23 08:05:00,90.299,90.308,90.25,90.285,244599996.0
2006-10-23 08:06:00,90.29,90.308,90.284,90.302,143500000.0
2006-10-23 08:07:00,90.26,90.301,90.26,90.297,252299998.0
2006-10-23 08:08:00,90.291,90.307,90.269,90.284,208700001.0
2006-10-23 08:09:00,90.316,90.316,90.283,90.299,199099998.0
2006-10-23 08:10:00,90.294,90.311,90.274,90.294,259900000.0
2006-10-23 08:11:00,90.276,90.31,90.276,90.308,228700001.0
2006-10-23 08:12:00,90.274,90.303,90.268,90.303,184700002.0
2006-10-23 08:13:00,90.301,90.313,90.29,90.306,258599999.0
2006-10-23 08:14:00,90.285,90.306,90.27,90.285,85900000.0
2006-10-23 08:15:00,90.286,90.31,90.277,90.31,143400000.0
2006-10-23 08:16:00,90.298,90.302,90.278,90.278,199499998.0
2006-10-23 08:17:00,90.295,90.298,90.256,90.263,206200001.0
2006-10-23 08:18:00,90.284,90.304,90.28,90.297,110100001.0
2006-10-23 08:19:00,90.29,90.306,90.285,90.297,213599999.0
2006-10-23 08:20:00,90.293,90.302,90.272,90.287,227000000.0
2006-10-23 08:21:00,90.302,90.302,90.261,90.261,232700001.0
2006-10-23 08:22:00,90.257,90.302,90.257,90.302,166799999.0
2006-10-23 08:23:00,90.266,90.291,90.265,90.282,193699992.0
2006-10-23 08:24:00,90.247,90.279,90.243,90.279,158799999.0
2006-10-23 08:25:00,90.245,90.292,90.245,90.292,202399997.0
2006-10-23 08:26:00,90.28,90.31,90.275,90.31,99200002.0
2006-10-23 08:27:00,90.312,90.333,90.29,90.308,168799998.0
2006-10-23 08:28:00,90.309,90.31,90.275,90.293,199599998.0
2006-10-23 08:29:00,90.287,90.317,90.279,90.315,189699999.0
2006-10-23 08:30:00,90.297,90.334,90.297,90.319,193500000.0
2006-10-23 08:31:00,90.33,90.398,90.33,90.394,218900002.0
2006-10-23 08:32:00,90.395,90.415,90.381,90.403,212500000.0
2006-10-23 08:33:00,90.413,90.461,90.413,90.458,309899997.0
2006-10-23 08:34:00,90.439,90.453,90.419,90.421,256699998.0
2006-10-23 08:35:00,90.438,90.444,90.39,90.39,182600001.0
2006-10-23 08:36:00,90.403,90.403,90.374,90.378,67500000.0
2006-10-23 08:37:00,90.435,90.445,90.424,90.425,176100000.0
2006-10-23 08:38:00,90.424,90.445,90.402,90.445,215600001.0
2006-10-23 08:39:00,90.437,90.457,90.422,90.435,213600001.0
2006-10-23 08:40:00,90.426,90.447,90.422,90.444,244999997.0
2006-10-23 08:41:00,90.418,90.436,90.384,90.407,176299997.0
2006-10-23 08:42:00,90.409,90.409,90.386,90.39,117700001.0
2006-10-23 08:43:00,90.392,90.432,90.384,90.406,231599999.0
2006-10-23 08:44:00,90.407,90.416,90.387,90.387,263399998.0
2006-10-23 08:45:00,90.396,90.427,90.377,90.427,249699999.0
2006-10-23 08:46:00,90.424,90.449,90.418,90.43,157099999.0
2006-10-23 08:47:00,90.406,90.425,90.401,90.413,302800000.0
2006-10-23 08:48:00,90.428,90.445,90.414,90.427,245200003.0
2006-10-23 08:49:00,90.423,90.452,90.404,90.448,289499997.0
2006-10-23 08:50:00,90.453,90.453,90.405,90.405,172100000.0
2006-10-23 08:51:00,90.416,90.417,90.385,90.385,266600002.0
2006-10-23 08:52:00,90.376,90.398,90.367,90.394,84399999.0
2006-10-23 08:53:00,90.387,90.413,90.375,90.413,304499999.0
2006-10-23 08:54:00,90.365,90.418,90.341,90.394,169500001.0
2006-10-23 08:55:00,90.4,90.4,90.351,90.351,141200002.0
2006-10-23 08:56:00,90.384,90.403,90.376,90.397,141699999.0
2006-10-23 08:57:00,90.387,90.411,90.382,90.396,136600001.0
2006-10-23 08:58:00,90.374,90.407,90.374,90.397,167500001.0
2006-10-23 08:59:00,90.4,90.419,90.371,90.409,198100001.0
2006-10-23 09:00:00,90.407,90.412,90.388,90.394,192799999.0
2006-10-23 09:01:00,90.393,90.411,90.382,90.402,155200000.0
2006-10-23 09:02:00,90.384,90.4,90.368,90.399,134700003.0
2006-10-23 09:03:00,90.39,90.421,90.385,90.397,255100000.0
2006-10-23 09:04:00,90.381,90.408,90.365,90.385,231199998.0
2006-10-23 09:05:00,90.383,90.397,90.37,90.388,231900001.0
2006-10-23 09:06:00,90.39,90.398,90.363,90.383,139700002.0
2006-10-23 09:07:00,90.403,90.41,90.364,90.37,228300000.0
2006-10-23 09:08:00,90.386,90.414,90.375,90.404,255799999.0
2006-10-23 09:09:00,90.401,90.412,90.379,90.398,200199999.0
2006-10-23 09:10:00,90.394,90.403,90.362,90.372,182999999.0
2006-10-23 09:11:00,90.417,90.417,90.386,90.387,131400000.0
2006-10-23 09:12:00,90.381,90.407,90.374,90.384,193199997.0
2006-10-23 09:13:00,90.39,90.398,90.364,90.366,162600001.0
2006-10-23 09:14:00,90.375,90.392,90.367,90.374,123200002.0
2006-10-23 09:15:00,90.378,90.395,90.345,90.38,221100000.0
2006-10-23 09:16:00,90.381,90.392,90.362,90.376,165500001.0
2006-10-23 09:17:00,90.374,90.399,90.374,90.391,271700001.0
2006-10-23 09:18:00,90.374,90.379,90.346,90.357,103899999.0
2006-10-23 09:19:00,90.361,90.387,90.35,90.37,120599998.0
2006-10-23 09:20:00,90.383,90.396,90.363,90.381,93400000.0
2006-10-23 09:21:00,90.387,90.397,90.361,90.38,156900000.0
2006-10-23 09:22:00,90.375,90.375,90.333,90.347,148200000.0
2006-10-23 09:23:00,90.353,90.383,90.353,90.383,185499999.0
2006-10-23 09:24:00,90.366,90.387,90.341,90.367,275500000.0
2006-10-23 09:25:00,90.404,90.41,90.372,90.374,83200000.0
2006-10-23 09:26:00,90.387,90.413,90.377,90.378,339799999.0
2006-10-23 09:27:00,90.385,90.424,90.377,90.408,203599998.0
2006-10-23 09:28:00,90.386,90.42,90.37,90.42,217900000.0
2006-10-23 09:29:00,90.428,90.446,90.414,90.425,90100000.0
2006-10-23 09:30:00,90.436,90.436,90.395,90.395,195100001.0
2006-10-23 09:31:00,90.403,90.43,90.399,90.411,240200001.0
2006-10-23 09:32:00,90.379,90.413,90.367,90.413,196000002.0
2006-10-23 09:33:00,90.407,90.424,90.391,90.405,176699998.0
2006-10-23 09:34:00,90.386,90.42,90.376,90.407,347499997.0
2006-10-23 09:35:00,90.42,90.42,90.387,90.4,166099997.0
2006-10-23 09:36:00,90.41,90.425,90.4,90.407,171199999.0
2006-10-23 09:37:00,90.399,90.417,90.393,90.412,132600001.0
2006-10-23 09:38:00,90.393,90.413,90.369,90.392,129300000.0
2006-10-23 09:39:00,90.407,90.416,90.381,90.404,138300000.0
2006-10-23 09:40:00,90.386,90.414,90.364,90.391,118299998.0
2006-10-23 09:41:00,90.425,90.437,90.397,90.411,122499999.0
2006-10-23 09:42:00,90.43,90.433,90.412,90.412,77300000.0
2006-10-23 09:43:00,90.431,90.436,90.407,90.407,224700002.0
2006-10-23 09:44:00,90.432,90.432,90.39,90.423,188600001.0
2006-10-23 09:45:00,90.412,90.435,90.412,90.43,116900001.0
2006-10-23 09:46:00,90.409,90.44,90.409,90.44,196600000.0
2006-10-23 09:47:00,90.421,90.446,90.414,90.435,203200001.0
2006-10-23 09:48:00,90.423,90.441,90.405,90.418,159599999.0
2006-10-23 09:49:00,90.414,90.423,90.388,90.402,182299998.0
2006-10-23 09:50:00,90.397,90.4,90.372,90.385,127499999.0
2006-10-23 09:51:00,90.374,90.417,90.374,90.408,131100002.0
2006-10-23 09:52:00,90.404,90.409,90.384,90.391,103600000.0
2006-10-23 09:53:00,90.397,90.414,90.384,90.408,222500000.0
2006-10-23 09:54:00,90.397,90.405,90.368,90.387,245100001.0
2006-10-23 09:55:00,90.398,90.398,90.36,90.363,245699995.0
2006-10-23 09:56:00,90.397,90.399,90.372,90.38,235199996.0
2006-10-23 09:57:00,90.384,90.397,90.362,90.372,161699998.0
2006-10-23 09:58:00,90.39,90.399,90.375,90.385,195899999.0
2006-10-23 09:59:00,90.387,90.391,90.362,90.362,267999996.0
2006-10-23 10:00:00,90.352,90.353,90.325,90.345,231500001.0
2006-10-23 10:01:00,90.323,90.343,90.321,90.332,171500001.0
2006-10-23 10:02:00,90.318,90.362,90.318,90.362,242299999.0
2006-10-23 10:03:00,90.346,90.363,90.325,90.347,202599999.0
2006-10-23 10:04:00,90.349,90.38,90.349,90.373,180600001.0
2006-10-23 10:05:00,90.345,90.366,90.328,90.35,193799998.0
2006-10-23 10:06:00,90.317,90.353,90.306,90.335,211400001.0
2006-10-23 10:07:00,90.325,90.33,90.288,90.288,170999997.0
2006-10-23 10:08:00,90.299,90.324,90.293,90.31,193500000.0
2006-10-23 10:09:00,90.309,90.328,90.297,90.304,216000001.0
2006-10-23 10:10:00,90.315,90.315,90.285,90.286,240900000.0
2006-10-23 10:11:00,90.296,90.313,90.282,90.304,251600001.0
2006-10-23 10:12:00,90.299,90.317,90.292,90.3,191799999.0
2006-10-23 10:13:00,90.29,90.313,90.278,90.293,339199994.0
2006-10-23 10:14:00,90.304,90.33,90.304,90.33,203799999.0
2006-10-23 10:15:00,90.298,90.329,90.295,90.329,127099998.0
2006-10-23 10:16:00,90.297,90.321,90.293,90.314,184599999.0
2006-10-23 10:17:00,90.286,90.31,90.278,90.298,133899999.0
2006-10-23 10:18:00,90.303,90.326,90.296,90.32,134199998.0
2006-10-23 10:19:00,90.285,90.31,90.279,90.31,119600001.0
2006-10-23 10:20:00,90.311,90.331,90.302,90.319,155700001.0
2006-10-23 10:21:00,90.33,90.345,90.31,90.322,126600002.0
2006-10-23 10:22:00,90.31,90.342,90.31,90.337,245700000.0
2006-10-23 10:23:00,90.321,90.321,90.279,90.287,176099999.0
2006-10-23 10:24:00,90.301,90.339,90.282,90.326,144999999.0
2006-10-23 10:25:00,90.316,90.333,90.308,90.333,153999996.0
2006-10-23 10:26:00,90.309,90.342,90.299,90.299,248099997.0
2006-10-23 10:27:00,90.307,90.338,90.298,90.313,301699996.0
2006-10-23 10:28:00,90.304,90.32,90.291,90.317,199399999.0
2006-10-23 10:29:00,90.305,90.32,90.291,90.299,139299998.0
2006-10-23 10:30:00,90.299,90.329,90.293,90.296,185399999.0
2006-10-23 10:31:00,90.273,90.323,90.273,90.309,249400002.0
2006-10-23 10:32:00,90.322,90.332,90.305,90.311,153799998.0
2006-10-23 10:33:00,90.311,90.317,90.28,90.3,143699998.0
2006-10-23 10:34:00,90.316,90.326,90.294,90.294,145500001.0
2006-10-23 10:35:00,90.306,90.322,90.286,90.302,193199999.0
2006-10-23 10:36:00,90.289,90.314,90.27,90.292,173099999.0
2006-10-23 10:37:00,90.262,90.309,90.253,90.302,154500000.0
2006-10-23 10:38:00,90.302,90.302,90.27,90.277,205700004.0
2006-10-23 10:39:00,90.283,90.315,90.283,90.308,176600001.0
2006-10-23 10:40:00,90.288,90.32,90.288,90.32,192699999.0
2006-10-23 10:41:00,90.328,90.348,90.317,90.322,199400000.0
2006-10-23 10:42:00,90.341,90.357,90.332,90.35,182400000.0
2006-10-23 10:43:00,90.335,90.335,90.29,90.299,216900000.0
2006-10-23 10:44:00,90.303,90.333,90.297,90.308,272300000.0
2006-10-23 10:45:00,90.294,90.327,90.286,90.315,178700000.0
2006-10-23 10:46:00,90.325,90.325,90.293,90.308,209699998.0
2006-10-23 10:47:00,90.295,90.327,90.291,90.321,169900001.0
2006-10-23 10:48:00,90.303,90.332,90.287,90.309,259699999.0
2006-10-23 10:49:00,90.306,90.306,90.278,90.293,165899998.0
2006-10-23 10:50:00,90.286,90.303,90.233,90.255,128000001.0
2006-10-23 10:51:00,90.262,90.288,90.248,90.256,174299998.0
2006-10-23 10:52:00,90.264,90.299,90.264,90.288,289900003.0
2006-10-23 10:53:00,90.281,90.303,90.269,90.29,178099999.0
2006-10-23 10:54:00,90.3,90.31,90.271,90.292,213799999.0
2006-10-23 10:55:00,90.293,90.293,90.257,90.273,250500000.0
2006-10-23 10:56:00,90.304,90.304,90.242,90.263,252399996.0
2006-10-23 10:57:00,90.285,90.303,90.266,90.279,201499998.0
2006-10-23 10:58:00,90.285,90.298,90.27,90.279,136300000.0
2006-10-23 10:59:00,90.288,90.319,90.288,90.309,157400003.0
2006-10-23 11:00:00,90.303,90.318,90.262,90.3,226199994.0
2006-10-23 11:01:00,90.311,90.312,90.285,90.286,258900004.0
2006-10-23 11:02:00,90.276,90.303,90.26,90.294,163000000.0
2006-10-23 11:03:00,90.269,90.315,90.269,90.294,177300000.0
2006-10-23 11:04:00,90.279,90.303,90.279,90.302,216699999.0
2006-10-23 11:05:00,90.284,90.32,90.266,90.3,143899996.0
2006-10-23 11:06:00,90.314,90.327,90.297,90.309,85400001.0
2006-10-23 11:07:00,90.297,90.323,90.291,90.316,221999998.0
2006-10-23 11:08:00,90.284,90.32,90.261,90.295,95699999.0
2006-10-23 11:09:00,90.321,90.336,90.304,90.323,131099999.0
2006-10-23 11:10:00,90.298,90.323,90.295,90.306,102000000.0
2006-10-23 11:11:00,90.303,90.318,90.282,90.297,184999995.0
2006-10-23 11:12:00,90.322,90.367,90.322,90.367,217400002.0
2006-10-23 11:13:00,90.353,90.375,90.337,90.375,211899998.0
2006-10-23 11:14:00,90.372,90.374,90.342,90.355,156499999.0
2006-10-23 11:15:00,90.359,90.369,90.338,90.341,364199995.0
2006-10-23 11:16:00,90.363,90.366,90.335,90.34,318900002.0
2006-10-23 11:17:00,90.334,90.352,90.314,90.327,72200000.0
2006-10-23 11:18:00,90.296,90.329,90.296,90.312,150000002.0
2006-10-23 11:19:00,90.3,90.325,90.291,90.308,213699999.0
2006-10-23 11:20:00,90.298,90.331,90.298,90.324,146900000.0
2006-10-23 11:21:00,90.328,90.346,90.315,90.331,123699999.0
2006-10-23 11:22:00,90.321,90.35,90.321,90.34,187600000.0
2006-10-23 11:23:00,90.323,90.334,90.306,90.317,213699997.0
2006-10-23 11:24:00,90.304,90.327,90.301,90.327,208400000.0
2006-10-23 11:25:00,90.334,90.336,90.301,90.308,216999999.0
2006-10-23 11:26:00,90.318,90.349,90.299,90.328,145100002.0
2006-10-23 11:27:00,90.337,90.337,90.301,90.337,165899999.0
2006-10-23 11:28:00,90.36,90.376,90.339,90.339,243600003.0
2006-10-23 11:29:00,90.336,90.367,90.336,90.367,214200000.0
2006-10-23 11:30:00,90.369,90.369,90.334,90.349,193599999.0
2006-10-23 11:31:00,90.353,90.373,90.332,90.36,168800001.0
2006-10-23 11:32:00,90.357,90.371,90.339,90.347,285499998.0
2006-10-23 11:33:00,90.348,90.367,90.327,90.34,177600000.0
2006-10-23 11:34:00,90.371,90.371,90.341,90.345,173000001.0
2006-10-23 11:35:00,90.374,90.386,90.347,90.347,133899999.0
2006-10-23 11:36:00,90.366,90.408,90.364,90.408,208999997.0
2006-10-23 11:37:00,90.385,90.4,90.374,90.392,272300001.0
2006-10-23 11:38:00,90.356,90.381,90.343,90.369,200800002.0
2006-10-23 11:39:00,90.384,90.395,90.372,90.38,126400000.0
2006-10-23 11:40:00,90.365,90.389,90.338,90.365,117000000.0
2006-10-23 11:41:00,90.388,90.396,90.358,90.365,178499997.0
2006-10-23 11:42:00,90.386,90.386,90.348,90.357,273899996.0
2006-10-23 11:43:00,90.374,90.375,90.34,90.344,151500002.0
2006-10-23 11:44:00,90.357,90.37,90.332,90.349,224800003.0
2006-10-23 11:45:00,90.357,90.357,90.308,90.329,214799996.0
2006-10-23 11:46:00,90.309,90.342,90.309,90.34,270900002.0
2006-10-23 11:47:00,90.336,90.366,90.332,90.35,266199995.0
2006-10-23 11:48:00,90.338,90.362,90.317,90.344,127000000.0
2006-10-23 11:49:00,90.356,90.363,90.318,90.345,316000000.0
2006-10-23 11:50:00,90.348,90.363,90.343,90.358,47900000.0
2006-10-23 11:51:00,90.351,90.363,90.333,90.352,377799994.0
2006-10-23 11:52:00,90.324,90.343,90.313,90.333,345300002.0
2006-10-23 11:53:00,90.342,90.366,90.325,90.357,173999999.0
2006-10-23 11:54:00,90.349,90.374,90.341,90.35,175700000.0
2006-10-23 11:55:00,90.326,90.348,90.301,90.333,225200001.0
2006-10-23 11:56:00,90.341,90.361,90.324,90.326,174900001.0
2006-10-23 11:57:00,90.356,90.356,90.326,90.329,154100001.0
2006-10-23 11:58:00,90.348,90.358,90.333,90.358,144700000.0
2006-10-23 11:59:00,90.338,90.363,90.338,90.355,246199996.0
2006-10-23 12:00:00,90.355,90.366,90.339,90.361,299999999.0
2006-10-23 12:01:00,90.376,90.376,90.342,90.361,111400000.0
2006-10-23 12:02:00,90.347,90.372,90.337,90.365,179400000.0
2006-10-23 12:03:00,90.368,90.383,90.349,90.36,128799998.0
2006-10-23 12:04:00,90.368,90.389,90.361,90.388,169800000.0
2006-10-23 12:05:00,90.374,90.386,90.341,90.367,159100000.0
2006-10-23 12:06:00,90.377,90.403,90.366,90.384,213999999.0
2006-10-23 12:07:00,90.376,90.386,90.318,90.367,227800000.0
2006-10-23 12:08:00,90.357,90.397,90.357,90.396,175299999.0
2006-10-23 12:09:00,90.369,90.404,90.367,90.403,124500002.0
2006-10-23 12:10:00,90.341,90.396,90.338,90.396,154600001.0
2006-10-23 12:11:00,90.368,90.397,90.341,90.374,168900001.0
2006-10-23 12:12:00,90.373,90.417,90.371,90.4,208700001.0
2006-10-23 12:13:00,90.398,90.435,90.396,90.413,184500000.0
2006-10-23 12:14:00,90.398,90.429,90.382,90.394,200300000.0
2006-10-23 12:15:00,90.399,90.404,90.373,90.392,203100001.0
2006-10-23 12:16:00,90.4,90.408,90.381,90.381,72900000.0
2006-10-23 12:17:00,90.384,90.386,90.353,90.366,191799999.0
2006-10-23 12:18:00,90.344,90.386,90.339,90.365,181099999.0
2006-10-23 12:19:00,90.347,90.382,90.341,90.372,154500001.0
2006-10-23 12:20:00,90.389,90.389,90.331,90.351,324399999.0
2006-10-23 12:21:00,90.337,90.35,90.304,90.325,124699999.0
2006-10-23 12:22:00,90.354,90.359,90.321,90.343,257900002.0
2006-10-23 12:23:00,90.362,90.365,90.337,90.35,116500002.0
2006-10-23 12:24:00,90.352,90.367,90.33,90.354,173300000.0
2006-10-23 12:25:00,90.345,90.354,90.319,90.335,255700000.0
2006-10-23 12:26:00,90.352,90.363,90.327,90.34,140900000.0
2006-10-23 12:27:00,90.346,90.366,90.326,90.348,228599997.0
2006-10-23 12:28:00,90.337,90.356,90.322,90.351,276400000.0
2006-10-23 12:29:00,90.344,90.388,90.33,90.388,203500000.0
2006-10-23 12:30:00,90.366,90.384,90.342,90.345,270800002.0
2006-10-23 12:31:00,90.36,90.379,90.343,90.363,174700003.0
2006-10-23 12:32:00,90.359,90.384,90.353,90.356,177300000.0
2006-10-23 12:33:00,90.355,90.39,90.34,90.363,292400004.0
2006-10-23 12:34:00,90.379,90.379,90.345,90.345,159799999.0
2006-10-23 12:35:00,90.351,90.365,90.324,90.349,222399998.0
2006-10-23 12:36:00,90.331,90.357,90.319,90.345,260100000.0
2006-10-23 12:37:00,90.334,90.339,90.311,90.327,273599999.0
2006-10-23 12:38:00,90.328,90.343,90.312,90.316,138799998.0
2006-10-23 12:39:00,90.325,90.342,90.301,90.328,145099999.0
2006-10-23 12:40:00,90.305,90.329,90.298,90.327,142300002.0
2006-10-23 12:41:00,90.313,90.313,90.28,90.28,117099998.0
2006-10-23 12:42:00,90.276,90.296,90.269,90.284,204100002.0
2006-10-23 12:43:00,90.265,90.295,90.263,90.29,282499999.0
2006-10-23 12:44:00,90.258,90.301,90.243,90.295,217900000.0
2006-10-23 12:45:00,90.288,90.304,90.271,90.29,138600002.0
2006-10-23 12:46:00,90.285,90.289,90.259,90.27,229799999.0
2006-10-23 12:47:00,90.287,90.292,90.235,90.269,135999999.0
2006-10-23 12:48:00,90.27,90.289,90.261,90.281,145099999.0
2006-10-23 12:49:00,90.273,90.273,90.24,90.255,355499999.0
2006-10-23 12:50:00,90.244,90.291,90.244,90.291,153299999.0
2006-10-23 12:51:00,90.25,90.299,90.249,90.281,162999999.0
2006-10-23 12:52:00,90.269,90.293,90.256,90.293,175200000.0
2006-10-23 12:53:00,90.269,90.302,90.262,90.282,185400000.0
2006-10-23 12:54:00,90.292,90.305,90.27,90.287,215500000.0
2006-10-23 12:55:00,90.3,90.33,90.294,90.33,181400000.0
2006-10-23 12:56:00,90.322,90.322,90.286,90.294,228899997.0
2006-10-23 12:57:00,90.307,90.325,90.289,90.314,255900000.0
2006-10-23 12:58:00,90.295,90.32,90.283,90.32,177000001.0
2006-10-23 12:59:00,90.323,90.352,90.306,90.335,89000000.0
2006-10-23 13:00:00,90.333,90.35,90.331,90.35,151599998.0
2006-10-23 13:01:00,90.346,90.346,90.312,90.329,143699999.0
2006-10-23 13:02:00,90.336,90.344,90.305,90.305,204900002.0
2006-10-23 13:03:00,90.303,90.332,90.293,90.327,195800001.0
2006-10-23 13:04:00,90.312,90.329,90.286,90.318,147599999.0
2006-10-23 13:05:00,90.276,90.313,90.272,90.285,261399998.0
2006-10-23 13:06:00,90.296,90.318,90.283,90.305,335999999.0
2006-10-23 13:07:00,90.322,90.333,90.302,90.325,186399999.0
2006-10-23 13:08:00,90.295,90.316,90.263,90.313,226699997.0
2006-10-23 13:09:00,90.319,90.331,90.289,90.289,290499998.0
2006-10-23 13:10:00,90.333,90.34,90.306,90.323,197600000.0
2006-10-23 13:11:00,90.296,90.317,90.286,90.317,124999998.0
2006-10-23 13:12:00,90.315,90.332,90.277,90.322,233100000.0
2006-10-23 13:13:00,90.319,90.329,90.295,90.327,196800004.0
2006-10-23 13:14:00,90.33,90.33,90.289,90.306,83500000.0
2006-10-23 13:15:00,90.32,90.342,90.316,90.329,251400000.0
2006-10-23 13:16:00,90.324,90.327,90.291,90.297,209500001.0
2006-10-23 13:17:00,90.29,90.315,90.29,90.315,191400000.0
2006-10-23 13:18:00,90.304,90.317,90.284,90.294,164599997.0
2006-10-23 13:19:00,90.318,90.319,90.266,90.275,273799998.0
2006-10-23 13:20:00,90.307,90.328,90.307,90.328,68600001.0
2006-10-23 13:21:00,90.327,90.334,90.299,90.299,227999999.0
2006-10-23 13:22:00,90.29,90.327,90.29,90.303,239500004.0
2006-10-23 13:23:00,90.298,90.324,90.296,90.321,125600001.0
2006-10-23 13:24:00,90.329,90.34,90.309,90.32,237200000.0
2006-10-23 13:25:00,90.321,90.331,90.306,90.316,152700001.0
2006-10-23 13:26:00,90.325,90.34,90.305,90.326,173400000.0
2006-10-23 13:27:00,90.344,90.344,90.302,90.302,317599996.0
2006-10-23 13:28:00,90.317,90.337,90.309,90.331,286800001.0
2006-10-23 13:29:00,90.321,90.342,90.309,90.328,231000000.0
2006-10-23 13:30:00,90.32,90.36,90.32,90.34,147400001.0
2006-10-23 13:31:00,90.345,90.346,90.295,90.323,285999997.0
2006-10-23 13:32:00,90.346,90.362,90.326,90.344,149200000.0
2006-10-23 13:33:00,90.28,90.354,90.28,90.353,125800001.0
2006-10-23 13:34:00,90.329,90.348,90.315,90.348,281699998.0
2006-10-23 13:35:00,90.326,90.354,90.316,90.337,208600001.0
2006-10-23 13:36:00,90.335,90.335,90.308,90.308,282699996.0
2006-10-23 13:37:00,90.322,90.345,90.311,90.33,259399998.0
2006-10-23 13:38:00,90.32,90.343,90.302,90.332,216400001.0
2006-10-23 13:39:00,90.345,90.345,90.301,90.313,197600002.0
2006-10-23 13:40:00,90.309,90.345,90.306,90.343,268400001.0
2006-10-23 13:41:00,90.333,90.344,90.316,90.316,158000000.0
2006-10-23 13:42:00,90.324,90.324,90.278,90.285,206700000.0
2006-10-23 13:43:00,90.293,90.345,90.293,90.319,149499997.0
2006-10-23 13:44:00,90.311,90.323,90.281,90.307,211400001.0
2006-10-23 13:45:00,90.317,90.355,90.306,90.355,177999998.0
2006-10-23 13:46:00,90.335,90.364,90.319,90.347,226400000.0
2006-10-23 13:47:00,90.312,90.35,90.312,90.35,131599998.0
2006-10-23 13:48:00,90.343,90.356,90.326,90.343,233099999.0
2006-10-23 13:49:00,90.321,90.367,90.313,90.366,175199997.0
2006-10-23 13:50:00,90.336,90.36,90.323,90.341,121800000.0
2006-10-23 13:51:00,90.35,90.364,90.342,90.342,248599998.0
2006-10-23 13:52:00,90.336,90.372,90.334,90.372,215399998.0
2006-10-23 13:53:00,90.357,90.39,90.346,90.39,156200000.0
2006-10-23 13:54:00,90.353,90.382,90.353,90.372,115300001.0
2006-10-23 13:55:00,90.373,90.378,90.353,90.356,207799998.0
2006-10-23 13:56:00,90.357,90.381,90.348,90.372,228100001.0
2006-10-23 13:57:00,90.345,90.373,90.336,90.356,233399995.0
2006-10-23 13:58:00,90.359,90.366,90.335,90.349,174800001.0
2006-10-23 13:59:00,90.368,90.383,90.33,90.369,274499997.0
2006-10-23 14:00:00,90.328,90.384,90.325,90.383,190699997.0
2006-10-23 14:01:00,90.368,90.371,90.333,90.353,215300000.0
2006-10-23 14:02:00,90.353,90.391,90.351,90.388,139299998.0
2006-10-23 14:03:00,90.377,90.402,90.373,90.402,158000003.0
2006-10-23 14:04:00,90.413,90.416,90.395,90.403,143500001.0
2006-10-23 14:05:00,90.398,90.411,90.377,90.384,240199999.0
2006-10-23 14:06:00,90.403,90.428,90.386,90.401,223199998.0
2006-10-23 14:07:00,90.418,90.418,90.385,90.387,277100000.0
2006-10-23 14:08:00,90.4,90.418,90.394,90.413,162500000.0
2006-10-23 14:09:00,90.392,90.425,90.388,90.413,129300002.0
2006-10-23 14:10:00,90.426,90.438,90.399,90.399,153899998.0
2006-10-23 14:11:00,90.395,90.414,90.371,90.388,182599999.0
2006-10-23 14:12:00,90.373,90.4,90.361,90.4,129499998.0
2006-10-23 14:13:00,90.381,90.405,90.379,90.398,261000001.0
2006-10-23 14:14:00,90.35,90.397,90.35,90.397,123700000.0
2006-10-23 14:15:00,90.403,90.407,90.374,90.384,363199998.0
2006-10-23 14:16:00,90.401,90.41,90.374,90.384,312300004.0
2006-10-23 14:17:00,90.404,90.414,90.382,90.394,131399999.0
2006-10-23 14:18:00,90.377,90.409,90.371,90.388,149599999.0
2006-10-23 14:19:00,90.375,90.398,90.361,90.398,190599999.0
2006-10-23 14:20:00,90.396,90.414,90.382,90.399,175000001.0
2006-10-23 14:21:00,90.377,90.404,90.374,90.385,232700001.0
2006-10-23 14:22:00,90.376,90.402,90.368,90.395,222099999.0
2006-10-23 14:23:00,90.393,90.396,90.37,90.373,185399996.0
2006-10-23 14:24:00,90.375,90.391,90.371,90.39,143800000.0
2006-10-23 14:25:00,90.369,90.399,90.362,90.37,229399996.0
2006-10-23 14:26:00,90.391,90.409,90.378,90.398,187800000.0
2006-10-23 14:27:00,90.4,90.415,90.38,90.38,156899999.0
2006-10-23 14:28:00,90.373,90.408,90.37,90.408,155200000.0
2006-10-23 14:29:00,90.43,90.43,90.389,90.398,168999998.0
2006-10-23 14:30:00,90.403,90.414,90.381,90.405,322500000.0
2006-10-23 14:31:00,90.391,90.415,90.385,90.415,245499996.0
2006-10-23 14:32:00,90.4,90.425,90.393,90.425,131300001.0
2006-10-23 14:33:00,90.407,90.408,90.377,90.384,155499999.0
2006-10-23 14:34:00,90.411,90.411,90.381,90.387,156399999.0
2006-10-23 14:35:00,90.393,90.407,90.369,90.401,175700000.0
2006-10-23 14:36:00,90.394,90.408,90.374,90.403,272700000.0
2006-10-23 14:37:00,90.371,90.405,90.355,90.405,281000000.0
2006-10-23 14:38:00,90.411,90.413,90.386,90.405,178599999.0
2006-10-23 14:39:00,90.396,90.415,90.392,90.415,198400003.0
2006-10-23 14:40:00,90.386,90.418,90.38,90.399,178400004.0
2006-10-23 14:41:00,90.386,90.425,90.359,90.42,231800004.0
2006-10-23 14:42:00,90.395,90.42,90.395,90.414,243500001.0
2006-10-23 14:43:00,90.418,90.431,90.411,90.423,113699999.0
2006-10-23 14:44:00,90.42,90.437,90.409,90.437,254399999.0
2006-10-23 14:45:00,90.415,90.432,90.403,90.415,184199999.0
2006-10-23 14:46:00,90.403,90.449,90.39,90.419,186300001.0
2006-10-23 14:47:00,90.429,90.439,90.413,90.421,265900000.0
2006-10-23 14:48:00,90.41,90.445,90.41,90.429,98700001.0
2006-10-23 14:49:00,90.402,90.429,90.384,90.401,303000002.0
2006-10-23 14:50:00,90.357,90.401,90.357,90.397,140699999.0
2006-10-23 14:51:00,90.413,90.415,90.374,90.374,195499998.0
2006-10-23 14:52:00,90.394,90.394,90.363,90.366,145999999.0
2006-10-23 14:53:00,90.377,90.397,90.365,90.377,272699999.0
2006-10-23 14:54:00,90.378,90.407,90.378,90.4,175400001.0
2006-10-23 14:55:00,90.417,90.418,90.375,90.394,214399999.0
2006-10-23 14:56:00,90.39,90.41,90.382,90.406,137999998.0
2006-10-23 14:57:00,90.405,90.405,90.37,90.37,173799999.0
2006-10-23 14:58:00,90.388,90.427,90.388,90.418,128900000.0
2006-10-23 14:59:00,90.39,90.431,90.39,90.43,142500002.0
2006-10-23 15:00:00,90.401,90.44,90.401,90.44,120000000.0
2006-10-23 15:01:00,90.428,90.428,90.374,90.399,218099999.0
2006-10-23 15:02:00,90.408,90.429,90.397,90.421,155200001.0
2006-10-23 15:03:00,90.415,90.421,90.397,90.398,141700001.0
2006-10-23 15:04:00,90.389,90.423,90.383,90.423,148199997.0
2006-10-23 15:05:00,90.425,90.448,90.405,90.428,240699997.0
2006-10-23 15:06:00,90.451,90.451,90.408,90.425,206900001.0
2006-10-23 15:07:00,90.432,90.437,90.352,90.41,226700002.0
2006-10-23 15:08:00,90.421,90.449,90.421,90.443,212800001.0
2006-10-23 15:09:00,90.432,90.448,90.413,90.413,250199996.0
2006-10-23 15:10:00,90.426,90.448,90.422,90.447,179000002.0
2006-10-23 15:11:00,90.443,90.449,90.412,90.422,175200000.0
2006-10-23 15:12:00,90.419,90.458,90.419,90.443,185200003.0
2006-10-23 15:13:00,90.427,90.453,90.411,90.427,190300000.0
2006-10-23 15:14:00,90.419,90.45,90.402,90.418,200399999.0
2006-10-23 15:15:00,90.413,90.442,90.396,90.442,177799999.0
2006-10-23 15:16:00,90.438,90.446,90.425,90.428,107700000.0
2006-10-23 15:17:00,90.399,90.453,90.38,90.434,84300000.0
2006-10-23 15:18:00,90.436,90.455,90.41,90.414,223400001.0
2006-10-23 15:19:00,90.39,90.423,90.387,90.412,339199995.0
2006-10-23 15:20:00,90.415,90.417,90.388,90.417,182600003.0
2006-10-23 15:21:00,90.401,90.416,90.377,90.391,211399999.0
2006-10-23 15:22:00,90.394,90.405,90.375,90.389,208299999.0
2006-10-23 15:23:00,90.376,90.396,90.363,90.379,199600002.0
2006-10-23 15:24:00,90.395,90.401,90.371,90.371,195699999.0
2006-10-23 15:25:00,90.382,90.399,90.36,90.379,193799999.0
2006-10-23 15:26:00,90.383,90.392,90.37,90.378,270800002.0
2006-10-23 15:27:00,90.377,90.418,90.377,90.408,253099995.0
2006-10-23 15:28:00,90.395,90.423,90.389,90.399,216800002.0
2006-10-23 15:29:00,90.415,90.415,90.381,90.395,274300000.0
2006-10-23 15:30:00,90.367,90.41,90.365,90.41,100800000.0
2006-10-23 15:31:00,90.402,90.413,90.374,90.379,142100001.0
2006-10-23 15:32:00,90.379,90.387,90.348,90.387,184099999.0
2006-10-23 15:33:00,90.38,90.397,90.368,90.388,127400001.0
2006-10-23 15:34:00,90.393,90.393,90.364,90.373,292299996.0
2006-10-23 15:35:00,90.373,90.392,90.373,90.383,127400001.0
2006-10-23 15:36:00,90.368,90.382,90.352,90.374,149299998.0
2006-10-23 15:37:00,90.381,90.381,90.354,90.354,253799997.0
2006-10-23 15:38:00,90.377,90.39,90.352,90.362,160700002.0
2006-10-23 15:39:00,90.36,90.402,90.36,90.402,198900001.0
2006-10-23 15:40:00,90.4,90.4,90.292,90.335,202700002.0
2006-10-23 15:41:00,90.337,90.36,90.33,90.348,135299998.0
2006-10-23 15:42:00,90.324,90.355,90.317,90.355,66400000.0
2006-10-23 15:43:00,90.364,90.37,90.337,90.352,288500001.0
2006-10-23 15:44:00,90.364,90.403,90.336,90.351,228300003.0
2006-10-23 15:45:00,90.363,90.363,90.318,90.318,331800002.0
2006-10-23 15:46:00,90.327,90.342,90.307,90.307,177899999.0
2006-10-23 15:47:00,90.303,90.325,90.299,90.325,264099999.0
2006-10-23 15:48:00,90.285,90.329,90.284,90.329,145200002.0
2006-10-23 15:49:00,90.338,90.34,90.304,90.334,232999996.0
2006-10-23 15:50:00,90.341,90.365,90.337,90.363,197900001.0
2006-10-23 15:51:00,90.341,90.373,90.334,90.342,253299999.0
2006-10-23 15:52:00,90.343,90.373,90.343,90.365,235300000.0
2006-10-23 15:53:00,90.346,90.361,90.335,90.348,140499998.0
2006-10-23 15:54:00,90.347,90.35,90.313,90.321,209899997.0
2006-10-23 15:55:00,90.333,90.353,90.313,90.334,232299999.0
2006-10-23 15:56:00,90.356,90.363,90.34,90.351,229800002.0
2006-10-23 15:57:00,90.343,90.363,90.319,90.345,184900000.0
2006-10-23 15:58:00,90.325,90.35,90.317,90.332,212000001.0
2006-10-23 15:59:00,90.314,90.342,90.311,90.323,201099998.0
2006-10-23 16:00:00,90.316,90.331,90.296,90.306,172500001.0
2006-10-23 16:01:00,90.328,90.341,90.312,90.324,140600002.0
2006-10-23 16:02:00,90.34,90.36,90.325,90.325,164600000.0
2006-10-23 16:03:00,90.34,90.358,90.303,90.336,143799999.0
2006-10-23 16:04:00,90.355,90.376,90.344,90.376,177899998.0
2006-10-23 16:05:00,90.373,90.389,90.368,90.388,179200001.0
2006-10-23 16:06:00,90.351,90.372,90.341,90.358,217000003.0
2006-10-23 16:07:00,90.351,90.365,90.326,90.345,148399999.0
2006-10-23 16:08:00,90.361,90.384,90.343,90.372,323400002.0
2006-10-23 16:09:00,90.357,90.374,90.34,90.353,315799998.0
2006-10-23 16:10:00,90.358,90.39,90.345,90.36,152299999.0
2006-10-23 16:11:00,90.368,90.371,90.339,90.351,141799999.0
2006-10-23 16:12:00,90.36,90.36,90.338,90.341,127899999.0
2006-10-23 16:13:00,90.345,90.363,90.343,90.35,223000000.0
2006-10-23 16:14:00,90.306,90.353,90.306,90.342,178800001.0
2006-10-23 16:15:00,90.338,90.356,90.328,90.34,61300000.0
2006-10-23 16:16:00,90.34,90.353,90.325,90.331,110700002.0
2006-10-23 16:17:00,90.324,90.355,90.319,90.346,235300000.0
2006-10-23 16:18:00,90.346,90.356,90.334,90.334,90700000.0
2006-10-23 16:19:00,90.359,90.363,90.334,90.334,160300001.0
2006-10-23 16:20:00,90.356,90.371,90.344,90.353,251299997.0
2006-10-23 16:21:00,90.354,90.374,90.345,90.362,240499998.0
2006-10-23 16:22:00,90.368,90.37,90.343,90.353,221300000.0
2006-10-23 16:23:00,90.373,90.38,90.343,90.352,255799996.0
2006-10-23 16:24:00,90.389,90.406,90.363,90.363,214700003.0
2006-10-23 16:25:00,90.373,90.373,90.329,90.329,201899999.0
2006-10-23 16:26:00,90.333,90.368,90.303,90.346,178900001.0
2006-10-23 16:27:00,90.351,90.365,90.333,90.36,241499995.0
2006-10-23 16:28:00,90.349,90.372,90.339,90.351,228799999.0
2006-10-23 16:29:00,90.354,90.381,90.353,90.365,140399998.0
2006-10-23 16:30:00,90.372,90.378,90.343,90.361,227399998.0
2006-10-23 16:31:00,90.362,90.385,90.358,90.373,209400001.0
2006-10-23 16:32:00,90.383,90.391,90.364,90.364,223099997.0
2006-10-23 16:33:00,90.367,90.395,90.367,90.388,116500001.0
2006-10-23 16:34:00,90.376,90.394,90.355,90.373,211099997.0
2006-10-23 16:35:00,90.372,90.395,90.369,90.395,156600003.0
2006-10-23 16:36:00,90.394,90.394,90.362,90.362,163899999.0
2006-10-23 16:37:00,90.379,90.389,90.362,90.378,126400000.0
2006-10-23 16:38:00,90.346,90.386,90.342,90.386,153399998.0
2006-10-23 16:39:00,90.385,90.385,90.35,90.35,227700002.0
2006-10-23 16:40:00,90.35,90.392,90.346,90.377,235399996.0
2006-10-23 16:41:00,90.366,90.371,90.341,90.356,148300002.0
2006-10-23 16:42:00,90.342,90.361,90.325,90.335,277500004.0
2006-10-23 16:43:00,90.304,90.33,90.298,90.33,138399997.0
2006-10-23 16:44:00,90.33,90.338,90.313,90.323,200300000.0
2006-10-23 16:45:00,90.337,90.351,90.324,90.328,219999999.0
2006-10-23 16:46:00,90.293,90.351,90.293,90.351,212800000.0
2006-10-23 16:47:00,90.338,90.358,90.336,90.358,136800000.0
2006-10-23 16:48:00,90.346,90.371,90.336,90.352,151900001.0
2006-10-23 16:49:00,90.348,90.371,90.345,90.349,178799998.0
2006-10-23 16:50:00,90.377,90.38,90.35,90.351,181200000.0
2006-10-23 16:51:00,90.352,90.381,90.352,90.375,157599999.0
2006-10-23 16:52:00,90.349,90.371,90.34,90.37,187999999.0
2006-10-23 16:53:00,90.356,90.389,90.356,90.38,118199999.0
2006-10-23 16:54:00,90.369,90.392,90.348,90.392,217199996.0
2006-10-23 16:55:00,90.379,90.411,90.355,90.37,158099998.0
2006-10-23 16:56:00,90.38,90.384,90.347,90.375,232399997.0
2006-10-23 16:57:00,90.383,90.393,90.364,90.378,183900002.0
2006-10-23 16:58:00,90.376,90.387,90.353,90.363,131000001.0
2006-10-23 16:59:00,90.375,90.39,90.351,90.351,189099999.0
2006-10-23 17:00:00,90.361,90.361,90.337,90.356,150299998.0
2006-10-23 17:01:00,90.348,90.373,90.336,90.359,234399998.0
2006-10-23 17:02:00,90.345,90.375,90.342,90.36,121900000.0
2006-10-23 17:03:00,90.341,90.363,90.316,90.346,94300000.0
2006-10-23 17:04:00,90.353,90.373,90.341,90.363,195099997.0
2006-10-23 17:05:00,90.369,90.371,90.342,90.342,105199997.0
2006-10-23 17:06:00,90.337,90.337,90.298,90.298,194700004.0
2006-10-23 17:07:00,90.324,90.35,90.312,90.326,163100000.0
2006-10-23 17:08:00,90.326,90.326,90.295,90.306,121100000.0
2006-10-23 17:09:00,90.309,90.318,90.287,90.287,171900001.0
2006-10-23 17:10:00,90.329,90.351,90.321,90.333,173599998.0
2006-10-23 17:11:00,90.31,90.346,90.308,90.346,185899999.0
2006-10-23 17:12:00,90.329,90.351,90.329,90.347,200899998.0
2006-10-23 17:13:00,90.314,90.347,90.304,90.347,246700003.0
2006-10-23 17:14:00,90.314,90.336,90.3,90.333,111400000.0
2006-10-23 17:15:00,90.321,90.334,90.296,90.324,212799998.0
2006-10-23 17:16:00,90.301,90.322,90.289,90.302,195800000.0
2006-10-23 17:17:00,90.336,90.378,90.323,90.335,171700000.0
2006-10-23 17:18:00,90.347,90.369,90.339,90.346,164800000.0
2006-10-23 17:19:00,90.332,90.354,90.329,90.35,169799997.0
2006-10-23 17:20:00,90.34,90.362,90.334,90.346,200000000.0
2006-10-23 17:21:00,90.339,90.354,90.315,90.342,207300001.0
2006-10-23 17:22:00,90.319,90.344,90.312,90.344,156000002.0
2006-10-23 17:23:00,90.343,90.344,90.295,90.32,191799998.0
2006-10-23 17:24:00,90.328,90.359,90.32,90.359,223499998.0
2006-10-23 17:25:00,90.343,90.354,90.304,90.331,287499998.0
2006-10-23 17:26:00,90.33,90.353,90.316,90.332,184199999.0
2006-10-23 17:27:00,90.311,90.34,90.31,90.34,128599998.0
2006-10-23 17:28:00,90.349,90.356,90.315,90.324,175299998.0
2006-10-23 17:29:00,90.325,90.325,90.286,90.301,223000003.0
2006-10-23 17:30:00,90.314,90.338,90.305,90.315,187199998.0
2006-10-23 17:31:00,90.345,90.349,90.302,90.311,170000002.0
2006-10-23 17:32:00,90.342,90.365,90.335,90.345,271399998.0
2006-10-23 17:33:00,90.342,90.367,90.333,90.362,185900000.0
2006-10-23 17:34:00,90.326,90.359,90.317,90.34,113400001.0
2006-10-23 17:35:00,90.362,90.381,90.349,90.368,201400000.0
2006-10-23 17:36:00,90.372,90.388,90.357,90.374,174800003.0
2006-10-23 17:37:00,90.369,90.39,90.355,90.39,128600002.0
2006-10-23 17:38:00,90.357,90.379,90.319,90.353,226999998.0
2006-10-23 17:39:00,90.373,90.391,90.355,90.364,115700000.0
2006-10-23 17:40:00,90.366,90.385,90.339,90.37,173699999.0
2006-10-23 17:41:00,90.345,90.367,90.31,90.33,390899999.0
2006-10-23 17:42:00,90.336,90.348,90.314,90.331,176599998.0
2006-10-23 17:43:00,90.321,90.362,90.316,90.362,120800001.0
2006-10-23 17:44:00,90.352,90.368,90.314,90.364,143500000.0
2006-10-23 17:45:00,90.351,90.381,90.351,90.381,180200001.0
2006-10-23 17:46:00,90.389,90.397,90.372,90.372,147399998.0
2006-10-23 17:47:00,90.371,90.377,90.327,90.338,181499997.0
2006-10-23 17:48:00,90.302,90.366,90.302,90.344,185599995.0
2006-10-23 17:49:00,90.336,90.366,90.32,90.343,192900002.0
2006-10-23 17:50:00,90.344,90.371,90.343,90.362,151300000.0
2006-10-23 17:51:00,90.33,90.356,90.315,90.356,346299997.0
2006-10-23 17:52:00,90.338,90.344,90.321,90.328,254599996.0
2006-10-23 17:53:00,90.343,90.349,90.29,90.324,298300003.0
2006-10-23 17:54:00,90.359,90.37,90.333,90.35,102500001.0
2006-10-23 17:55:00,90.336,90.377,90.334,90.364,201500001.0
2006-10-23 17:56:00,90.357,90.37,90.34,90.362,197799997.0
2006-10-23 17:57:00,90.35,90.361,90.328,90.351,293900000.0
2006-10-23 17:58:00,90.337,90.362,90.324,90.341,195800003.0
2006-10-23 17:59:00,90.339,90.366,90.332,90.352,289399994.0
2006-10-23 18:00:00,90.315,90.382,90.315,90.382,281199998.0
2006-10-23 18:01:00,90.373,90.402,90.358,90.395,1338900004.0
2006-10-23 18:02:00,90.392,90.392,90.354,90.367,2003299998.0
2006-10-23 18:04:00,90.371,90.41,90.37,90.385,1806999990.0
2006-10-23 18:05:00,90.378,90.399,90.356,90.387,2078099989.0
2006-10-23 18:06:00,90.372,90.395,90.361,90.368,1856500004.0
2006-10-23 18:07:00,90.348,90.389,90.347,90.377,2099799996.0
2006-10-23 18:08:00,90.357,90.38,90.338,90.378,1934700002.0
2006-10-23 18:09:00,90.355,90.388,90.331,90.365,1623699992.0
2006-10-23 18:10:00,90.367,90.382,90.352,90.357,1797499993.0
2006-10-23 18:11:00,90.363,90.376,90.337,90.358,972100006.0
2006-10-23 18:12:00,90.352,90.401,90.337,90.378,1344299993.0
2006-10-23 18:13:00,90.362,90.401,90.362,90.385,1469499991.0
2006-10-23 18:14:00,90.367,90.395,90.335,90.375,1395500000.0
2006-10-23 18:16:00,90.364,90.379,90.344,90.36,2002299990.0
2006-10-23 18:17:00,90.354,90.373,90.339,90.34,707900002.0
2006-10-23 18:18:00,90.345,90.384,90.343,90.384,1161599997.0
2006-10-23 18:19:00,90.363,90.374,90.335,90.359,1828199995.0
2006-10-23 18:20:00,90.352,90.38,90.332,90.38,1839000005.0
2006-10-23 18:21:00,90.386,90.39,90.348,90.355,1676600002.0
2006-10-23 18:22:00,90.388,90.399,90.334,90.378,1701499984.0
2006-10-23 18:24:00,90.384,90.402,90.355,90.386,1892299996.0
2006-10-23 18:26:00,90.37,90.378,90.343,90.365,1713600000.0
2006-10-23 18:27:00,90.373,90.38,90.346,90.358,1403700000.0
2006-10-23 18:28:00,90.394,90.394,90.347,90.347,1181199999.0
2006-10-23 18:29:00,90.354,90.377,90.323,90.362,1323299998.0
2006-10-23 18:30:00,90.359,90.376,90.336,90.35,564499998.0
2006-10-23 18:31:00,90.325,90.342,90.308,90.319,1150999999.0
2006-10-23 18:32:00,90.298,90.322,90.281,90.312,1824499991.0
2006-10-23 18:33:00,90.29,90.307,90.266,90.297,1808399999.0
2006-10-23 18:34:00,90.31,90.328,90.292,90.31,1734400002.0
2006-10-23 18:35:00,90.311,90.334,90.299,90.323,1509500002.0
2006-10-23 18:36:00,90.319,90.345,90.312,90.325,1928400000.0
2006-10-23 18:37:00,90.31,90.339,90.278,90.314,1286199994.0
2006-10-23 18:38:00,90.334,90.341,90.314,90.315,751800000.0
2006-10-23 18:39:00,90.315,90.34,90.298,90.324,492300000.0
2006-10-23 18:40:00,90.311,90.359,90.302,90.336,650299997.0
2006-10-23 18:41:00,90.304,90.338,90.287,90.301,746799998.0
2006-10-23 18:42:00,90.298,90.327,90.29,90.327,569799995.0
2006-10-23 18:43:00,90.317,90.335,90.298,90.302,1530499996.0
2006-10-23 18:44:00,90.301,90.34,90.28,90.299,829599994.0
2006-10-23 18:45:00,90.295,90.344,90.295,90.328,1067199993.0
2006-10-23 18:46:00,90.324,90.345,90.273,90.327,614199999.0
2006-10-23 18:47:00,90.312,90.346,90.301,90.339,483500001.0
2006-10-23 18:48:00,90.317,90.337,90.303,90.333,844899991.0
2006-10-23 18:49:00,90.309,90.338,90.293,90.317,903999995.0
2006-10-23 18:50:00,90.315,90.368,90.305,90.358,959300001.0
2006-10-23 18:51:00,90.305,90.354,90.302,90.338,456599996.0
2006-10-23 18:52:00,90.319,90.348,90.306,90.327,970699995.0
2006-10-23 18:53:00,90.312,90.344,90.298,90.323,877099998.0
2006-10-23 18:54:00,90.318,90.335,90.296,90.313,1035299998.0
2006-10-23 18:55:00,90.308,90.365,90.298,90.323,833899997.0
2006-10-23 18:56:00,90.325,90.354,90.305,90.322,617300005.0
2006-10-23 18:57:00,90.325,90.37,90.314,90.33,441700000.0
2006-10-23 18:58:00,90.303,90.338,90.3,90.316,1020099995.0
2006-10-23 18:59:00,90.317,90.345,90.285,90.328,869499995.0
2006-10-23 19:00:00,90.34,90.367,90.328,90.355,706299998.0
2006-10-23 19:01:00,90.354,90.354,90.308,90.348,504400003.0
2006-10-23 19:02:00,90.356,90.365,90.324,90.355,272299999.0
2006-10-23 19:03:00,90.349,90.349,90.251,90.284,771300000.0
2006-10-23 19:04:00,90.292,90.331,90.291,90.331,695000001.0
2006-10-23 19:05:00,90.339,90.381,90.339,90.374,348600000.0
2006-10-23 19:06:00,90.367,90.388,90.349,90.367,612800001.0
2006-10-23 19:07:00,90.375,90.402,90.361,90.376,1029999996.0
2006-10-23 19:08:00,90.369,90.375,90.338,90.355,1002999999.0
2006-10-23 19:09:00,90.352,90.387,90.348,90.37,683299997.0
2006-10-23 19:10:00,90.375,90.385,90.335,90.353,709300002.0
2006-10-23 19:11:00,90.366,90.374,90.34,90.34,147799999.0
2006-10-23 19:12:00,90.346,90.374,90.315,90.374,215099998.0
2006-10-23 19:13:00,90.372,90.372,90.299,90.349,332799999.0
2006-10-23 19:14:00,90.34,90.365,90.329,90.348,502399996.0
2006-10-23 19:15:00,90.328,90.367,90.301,90.367,600799998.0
2006-10-23 19:16:00,90.345,90.369,90.332,90.369,322700003.0
2006-10-23 19:17:00,90.346,90.371,90.335,90.355,613700005.0
2006-10-23 19:18:00,90.354,90.372,90.324,90.335,562499998.0
2006-10-23 19:19:00,90.361,90.362,90.324,90.343,518399999.0
2006-10-23 19:20:00,90.364,90.377,90.337,90.337,334600000.0
2006-10-23 19:21:00,90.369,90.369,90.325,90.341,295399999.0
2006-10-23 19:22:00,90.344,90.375,90.287,90.345,427199998.0
2006-10-23 19:23:00,90.349,90.349,90.303,90.322,1497499995.0
2006-10-23 19:24:00,90.322,90.353,90.305,90.338,728899996.0
2006-10-23 19:25:00,90.329,90.348,90.295,90.334,896599992.0
2006-10-23 19:26:00,90.34,90.364,90.285,90.32,1272400002.0
2006-10-23 19:27:00,90.318,90.369,90.311,90.327,1045300004.0
2006-10-23 19:28:00,90.345,90.345,90.292,90.315,570799999.0
2006-10-23 19:29:00,90.34,90.358,90.32,90.344,725600000.0
2006-10-23 19:30:00,90.343,90.36,90.31,90.33,793700006.0
2006-10-23 19:31:00,90.333,90.347,90.309,90.325,612799995.0
2006-10-23 19:32:00,90.315,90.339,90.297,90.317,768399999.0
2006-10-23 19:33:00,90.313,90.341,90.296,90.327,543199994.0
2006-10-23 19:34:00,90.326,90.35,90.319,90.335,854899994.0
2006-10-23 19:35:00,90.355,90.355,90.321,90.325,740199994.0
2006-10-23 19:36:00,90.35,90.35,90.319,90.319,591000001.0
2006-10-23 19:37:00,90.31,90.331,90.297,90.315,266800001.0
2006-10-23 19:38:00,90.297,90.329,90.254,90.254,946200007.0
2006-10-23 19:39:00,90.29,90.327,90.29,90.315,930599997.0
2006-10-23 19:40:00,90.318,90.319,90.281,90.311,725100000.0
2006-10-23 19:41:00,90.304,90.333,90.286,90.312,861400003.0
2006-10-23 19:42:00,90.296,90.331,90.284,90.306,613899999.0
2006-10-23 19:43:00,90.302,90.314,90.274,90.294,369000003.0
2006-10-23 19:44:00,90.319,90.329,90.285,90.285,418999997.0
2006-10-23 19:45:00,90.287,90.329,90.287,90.327,561800003.0
2006-10-23 19:46:00,90.315,90.318,90.265,90.291,404800000.0
2006-10-23 19:47:00,90.311,90.323,90.291,90.304,248699999.0
2006-10-23 19:48:00,90.32,90.345,90.303,90.345,940800001.0
2006-10-23 19:49:00,90.347,90.356,90.303,90.341,525500000.0
2006-10-23 19:50:00,90.335,90.356,90.318,90.327,502599999.0
2006-10-23 19:51:00,90.331,90.352,90.313,90.322,202899998.0
2006-10-23 19:52:00,90.33,90.364,90.319,90.354,539299999.0
2006-10-23 19:53:00,90.332,90.35,90.311,90.343,734000001.0
2006-10-23 19:54:00,90.345,90.355,90.321,90.321,885400001.0
2006-10-23 19:55:00,90.319,90.339,90.295,90.336,380500000.0
2006-10-23 19:56:00,90.336,90.336,90.299,90.312,303699998.0
2006-10-23 19:57:00,90.316,90.332,90.299,90.312,398000001.0
2006-10-23 19:58:00,90.301,90.335,90.294,90.314,690199993.0
2006-10-23 19:59:00,90.325,90.327,90.29,90.302,876299995.0
2006-10-23 20:00:00,90.318,90.348,90.297,90.31,353299998.0
2006-10-23 20:01:00,90.29,90.323,90.257,90.32,544899993.0
2006-10-23 20:02:00,90.324,90.331,90.298,90.307,703299999.0
2006-10-23 20:03:00,90.326,90.331,90.305,90.312,406299999.0
2006-10-23 20:04:00,90.338,90.338,90.279,90.319,345400001.0
2006-10-23 20:05:00,90.307,90.339,90.278,90.306,565499995.0
2006-10-23 20:06:00,90.273,90.325,90.273,90.291,783499997.0
2006-10-23 20:07:00,90.293,90.331,90.293,90.32,630000002.0
2006-10-23 20:08:00,90.314,90.353,90.308,90.309,450700003.0
2006-10-23 20:09:00,90.34,90.34,90.304,90.317,687500005.0
2006-10-23 20:10:00,90.291,90.337,90.28,90.307,819299995.0
2006-10-23 20:11:00,90.333,90.344,90.31,90.336,783899992.0
2006-10-23 20:12:00,90.325,90.337,90.306,90.313,1252700005.0
2006-10-23 20:13:00,90.329,90.342,90.307,90.334,541599995.0
2006-10-23 20:14:00,90.326,90.35,90.306,90.348,554300003.0
2006-10-23 20:15:00,90.342,90.346,90.306,90.306,578900002.0
2006-10-23 20:16:00,90.324,90.342,90.274,90.292,638399996.0
2006-10-23 20:17:00,90.278,90.302,90.266,90.288,416199993.0
2006-10-23 20:18:00,90.273,90.304,90.262,90.292,178799999.0
2006-10-23 20:19:00,90.291,90.303,90.264,90.296,334600000.0
2006-10-23 20:20:00,90.277,90.314,90.266,90.314,855199997.0
2006-10-23 20:21:00,90.314,90.323,90.291,90.295,627000002.0
2006-10-23 20:22:00,90.3,90.32,90.268,90.299,748999996.0
2006-10-23 20:23:00,90.325,90.334,90.302,90.307,455500002.0
2006-10-23 20:24:00,90.287,90.329,90.287,90.307,422999998.0
2006-10-23 20:25:00,90.3,90.332,90.287,90.29,612400001.0
2006-10-23 20:26:00,90.282,90.317,90.268,90.284,430199996.0
2006-10-23 20:27:00,90.298,90.321,90.278,90.297,399999995.0
2006-10-23 20:28:00,90.292,90.335,90.291,90.326,1011899994.0
2006-10-23 20:29:00,90.331,90.334,90.292,90.292,1685900004.0
2006-10-23 20:30:00,90.288,90.322,90.281,90.296,1334099991.0
2006-10-23 20:31:00,90.303,90.317,90.278,90.298,989700005.0
2006-10-23 20:32:00,90.291,90.308,90.264,90.281,1084199996.0
2006-10-23 20:33:00,90.305,90.316,90.275,90.29,719499999.0
2006-10-23 20:34:00,90.313,90.325,90.298,90.302,353099999.0
2006-10-23 20:35:00,90.312,90.32,90.279,90.289,384499998.0
2006-10-23 20:36:00,90.314,90.329,90.292,90.313,412700002.0
2006-10-23 20:37:00,90.293,90.325,90.292,90.31,665500001.0
2006-10-23 20:38:00,90.32,90.325,90.277,90.295,850899997.0
2006-10-23 20:39:00,90.3,90.32,90.272,90.281,488200003.0
2006-10-23 20:40:00,90.285,90.311,90.275,90.292,1433099992.0
2006-10-23 20:41:00,90.265,90.287,90.242,90.281,1039000002.0
2006-10-23 20:42:00,90.263,90.293,90.241,90.268,1029800006.0
2006-10-23 20:43:00,90.24,90.259,90.23,90.254,827299990.0
2006-10-23 20:44:00,90.233,90.26,90.213,90.247,806799994.0
2006-10-23 20:45:00,90.264,90.274,90.239,90.267,616799999.0
2006-10-23 20:46:00,90.248,90.263,90.199,90.214,746300002.0
2006-10-23 20:47:00,90.225,90.244,90.214,90.227,1077499991.0
2006-10-23 20:48:00,90.242,90.248,90.215,90.228,671199996.0
2006-10-23 20:49:00,90.222,90.248,90.204,90.235,468300001.0
2006-10-23 20:50:00,90.182,90.237,90.165,90.222,1160599992.0
2006-10-23 20:51:00,90.235,90.256,90.199,90.236,564299995.0
2006-10-23 20:52:00,90.253,90.267,90.237,90.241,203199999.0
2006-10-23 20:53:00,90.249,90.26,90.216,90.232,1304999989.0
2006-10-23 20:54:00,90.222,90.274,90.222,90.255,593499993.0
2006-10-23 20:55:00,90.251,90.256,90.22,90.22,1348799990.0
2006-10-23 20:56:00,90.235,90.247,90.205,90.205,609099998.0
2006-10-23 20:57:00,90.23,90.253,90.208,90.249,699400000.0
2006-10-23 20:58:00,90.247,90.251,90.186,90.23,1521899999.0
2006-10-23 20:59:00,90.26,90.268,90.23,90.244,1210199998.0
2006-10-23 21:00:00,90.24,90.268,90.219,90.234,1039400000.0
2006-10-23 21:01:00,90.227,90.258,90.214,90.247,958899997.0
2006-10-23 21:02:00,90.267,90.28,90.246,90.246,418799996.0
2006-10-23 21:03:00,90.237,90.267,90.212,90.254,329600001.0
2006-10-23 21:04:00,90.215,90.268,90.213,90.253,481499997.0
2006-10-23 21:05:00,90.197,90.253,90.194,90.253,714799998.0
2006-10-23 21:06:00,90.256,90.256,90.201,90.226,610900002.0
2006-10-23 21:07:00,90.236,90.241,90.196,90.223,577799998.0
2006-10-23 21:08:00,90.209,90.249,90.189,90.222,887399998.0
2006-10-23 21:09:00,90.239,90.274,90.222,90.235,282200002.0
2006-10-23 21:10:00,90.22,90.25,90.202,90.231,760799993.0
2006-10-23 21:11:00,90.232,90.269,90.219,90.234,500200000.0
2006-10-23 21:12:00,90.236,90.257,90.216,90.248,200399999.0
2006-10-23 21:13:00,90.222,90.251,90.221,90.238,370699998.0
2006-10-23 21:14:00,90.251,90.251,90.215,90.228,780800000.0
2006-10-23 21:15:00,90.227,90.256,90.215,90.254,849899993.0
2006-10-23 21:16:00,90.261,90.277,90.245,90.25,656100003.0
2006-10-23 21:17:00,90.241,90.26,90.215,90.242,1059300003.0
2006-10-23 21:18:00,90.239,90.262,90.199,90.258,651799997.0
2006-10-23 21:19:00,90.245,90.265,90.23,90.256,736600000.0
2006-10-23 21:20:00,90.232,90.259,90.222,90.236,1219500001.0
2006-10-23 21:21:00,90.252,90.264,90.234,90.241,867000002.0
2006-10-23 21:22:00,90.235,90.259,90.221,90.257,1074899991.0
2006-10-23 21:23:00,90.246,90.266,90.237,90.259,603999996.0
2006-10-23 21:24:00,90.255,90.277,90.249,90.266,787100000.0
2006-10-23 21:25:00,90.223,90.265,90.216,90.23,1072999993.0
2006-10-23 21:26:00,90.222,90.25,90.202,90.21,469900002.0
2006-10-23 21:27:00,90.253,90.258,90.213,90.229,368099999.0
2006-10-23 21:28:00,90.227,90.257,90.227,90.244,450000005.0
2006-10-23 21:29:00,90.223,90.264,90.211,90.226,628300001.0
2006-10-23 21:30:00,90.239,90.244,90.206,90.213,270299997.0
2006-10-23 21:31:00,90.255,90.255,90.209,90.231,253200001.0
2006-10-23 21:32:00,90.229,90.256,90.214,90.237,413599999.0
2006-10-23 21:33:00,90.235,90.259,90.21,90.227,468899998.0
2006-10-23 21:34:00,90.242,90.243,90.216,90.223,178200000.0
2006-10-23 21:35:00,90.251,90.258,90.213,90.233,299499999.0
2006-10-23 21:36:00,90.245,90.263,90.235,90.261,539000004.0
2006-10-23 21:37:00,90.256,90.271,90.218,90.226,601100004.0
2006-10-23 21:38:00,90.247,90.267,90.23,90.245,155900001.0
2006-10-23 21:39:00,90.244,90.278,90.229,90.245,313099999.0
2006-10-23 21:40:00,90.258,90.273,90.221,90.247,413600002.0
2006-10-23 21:41:00,90.27,90.279,90.237,90.237,419999992.0
2006-10-23 21:42:00,90.241,90.277,90.235,90.263,382599998.0
2006-10-23 21:43:00,90.269,90.269,90.231,90.235,358899998.0
2006-10-23 21:44:00,90.261,90.274,90.241,90.247,1023600002.0
2006-10-23 21:45:00,90.256,90.271,90.225,90.234,348599997.0
2006-10-23 21:46:00,90.24,90.272,90.233,90.249,168099998.0
2006-10-23 21:47:00,90.282,90.286,90.258,90.263,411699998.0
2006-10-23 21:48:00,90.259,90.284,90.222,90.255,658499998.0
2006-10-23 21:49:00,90.25,90.272,90.236,90.26,308199995.0
2006-10-23 21:50:00,90.268,90.274,90.241,90.241,212699998.0
2006-10-23 21:51:00,90.261,90.276,90.24,90.24,414400004.0
2006-10-23 21:52:00,90.258,90.268,90.237,90.238,136000001.0
2006-10-23 21:53:00,90.251,90.284,90.248,90.265,601100000.0
2006-10-23 21:54:00,90.28,90.292,90.26,90.281,298399995.0
2006-10-23 21:55:00,90.256,90.285,90.244,90.244,336899999.0
2006-10-23 21:56:00,90.27,90.279,90.233,90.242,291699994.0
2006-10-23 21:57:00,90.253,90.271,90.237,90.255,178199998.0
2006-10-23 21:58:00,90.247,90.276,90.247,90.276,172300001.0
2006-10-23 21:59:00,90.268,90.283,90.247,90.276,430899996.0
2006-10-23 22:00:00,90.28,90.29,90.265,90.273,551700001.0
2006-10-23 22:01:00,90.248,90.298,90.248,90.298,661700001.0
2006-10-23 22:02:00,90.241,90.283,90.232,90.28,740300001.0
2006-10-23 22:03:00,90.281,90.281,90.233,90.233,388199999.0
2006-10-23 22:04:00,90.232,90.275,90.232,90.275,640799990.0
2006-10-23 22:05:00,90.243,90.275,90.239,90.264,234799995.0
2006-10-23 22:06:00,90.253,90.295,90.246,90.283,189099997.0
2006-10-23 22:07:00,90.26,90.291,90.243,90.281,292999999.0
2006-10-23 22:08:00,90.245,90.28,90.245,90.268,219800001.0
2006-10-23 22:09:00,90.259,90.259,90.216,90.216,198399996.0
2006-10-23 22:10:00,90.25,90.256,90.209,90.214,243100004.0
2006-10-23 22:11:00,90.24,90.262,90.226,90.239,392599996.0
2006-10-23 22:12:00,90.231,90.257,90.211,90.23,459100002.0
2006-10-23 22:13:00,90.222,90.264,90.218,90.248,499399999.0
2006-10-23 22:14:00,90.244,90.262,90.221,90.221,314999998.0
2006-10-23 22:15:00,90.23,90.253,90.227,90.251,189300002.0
2006-10-23 22:16:00,90.237,90.269,90.217,90.233,446300000.0
2006-10-23 22:17:00,90.223,90.275,90.223,90.275,270800000.0
2006-10-23 22:18:00,90.231,90.27,90.231,90.253,399099999.0
2006-10-23 22:19:00,90.269,90.274,90.23,90.25,245000000.0
2006-10-23 22:20:00,90.232,90.262,90.226,90.251,298999994.0
2006-10-23 22:21:00,90.274,90.275,90.238,90.242,253399999.0
2006-10-23 22:22:00,90.238,90.285,90.237,90.25,342400002.0
2006-10-23 22:23:00,90.233,90.266,90.22,90.262,492300001.0
2006-10-23 22:24:00,90.258,90.267,90.218,90.218,286499999.0
2006-10-23 22:25:00,90.229,90.249,90.217,90.246,205999999.0
2006-10-23 22:26:00,90.239,90.252,90.214,90.233,141299999.0
2006-10-23 22:27:00,90.241,90.258,90.207,90.245,773999998.0
2006-10-23 22:28:00,90.236,90.256,90.211,90.256,394100002.0
2006-10-23 22:29:00,90.24,90.273,90.24,90.263,229000004.0
2006-10-23 22:30:00,90.266,90.266,90.192,90.199,196000002.0
2006-10-23 22:31:00,90.257,90.257,90.182,90.209,570499995.0
2006-10-23 22:32:00,90.224,90.252,90.205,90.205,283300000.0
2006-10-23 22:33:00,90.22,90.259,90.206,90.237,476199998.0
2006-10-23 22:34:00,90.25,90.25,90.193,90.225,521500001.0
2006-10-23 22:35:00,90.24,90.269,90.218,90.246,154800000.0
2006-10-23 22:36:00,90.235,90.273,90.217,90.229,334000000.0
2006-10-23 22:37:00,90.274,90.274,90.219,90.233,311399997.0
2006-10-23 22:38:00,90.235,90.257,90.216,90.251,139899997.0
2006-10-23 22:39:00,90.222,90.249,90.21,90.249,281599999.0
2006-10-23 22:40:00,90.234,90.266,90.224,90.242,267800004.0
2006-10-23 22:41:00,90.276,90.276,90.23,90.253,245900002.0
2006-10-23 22:42:00,90.241,90.274,90.228,90.235,231400003.0
2006-10-23 22:43:00,90.244,90.269,90.222,90.251,230200002.0
2006-10-23 22:44:00,90.238,90.247,90.205,90.218,468000004.0
2006-10-23 22:45:00,90.222,90.255,90.212,90.238,500699998.0
2006-10-23 22:46:00,90.205,90.242,90.183,90.211,355300003.0
2006-10-23 22:47:00,90.224,90.248,90.203,90.221,266300003.0
2006-10-23 22:48:00,90.264,90.267,90.231,90.231,330499998.0
2006-10-23 22:49:00,90.201,90.258,90.2,90.258,212699998.0
2006-10-23 22:50:00,90.242,90.269,90.214,90.228,165199998.0
2006-10-23 22:51:00,90.214,90.275,90.202,90.235,248400001.0
2006-10-23 22:52:00,90.232,90.264,90.223,90.251,113000000.0
2006-10-23 22:53:00,90.263,90.283,90.223,90.27,436699996.0
2006-10-23 22:54:00,90.267,90.288,90.23,90.248,261999998.0
2006-10-23 22:55:00,90.237,90.281,90.237,90.271,301600000.0
2006-10-23 22:56:00,90.24,90.274,90.235,90.268,240000000.0
2006-10-23 22:57:00,90.276,90.303,90.248,90.303,250800000.0
2006-10-23 22:58:00,90.295,90.305,90.223,90.277,171700003.0
2006-10-23 22:59:00,90.301,90.301,90.175,90.2,461300002.0
2006-10-23 23:00:00,90.295,90.295,90.255,90.26,199799999.0
2006-10-23 23:01:00,90.25,90.278,90.179,90.268,169399998.0
2006-10-23 23:02:00,90.256,90.281,90.252,90.271,275699999.0
2006-10-23 23:03:00,90.265,90.292,90.24,90.257,167600001.0
2006-10-23 23:04:00,90.256,90.288,90.24,90.263,249600001.0
2006-10-23 23:05:00,90.243,90.278,90.242,90.266,175200000.0
2006-10-23 23:06:00,90.243,90.298,90.243,90.277,247000000.0
2006-10-23 23:07:00,90.278,90.307,90.264,90.291,178899997.0
2006-10-23 23:08:00,90.287,90.287,90.26,90.277,155800002.0
2006-10-23 23:09:00,90.278,90.295,90.227,90.254,172500001.0
2006-10-23 23:10:00,90.275,90.281,90.25,90.25,204299998.0
2006-10-23 23:11:00,90.275,90.289,90.257,90.263,184500000.0
2006-10-23 23:12:00,90.265,90.29,90.264,90.268,147499998.0
2006-10-23 23:13:00,90.272,90.284,90.256,90.266,219700000.0
2006-10-23 23:14:00,90.248,90.269,90.233,90.24,216100001.0
2006-10-23 23:15:00,90.244,90.284,90.242,90.258,221000000.0
2006-10-23 23:16:00,90.249,90.272,90.242,90.257,160900003.0
2006-10-23 23:17:00,90.265,90.275,90.226,90.239,164999998.0
2006-10-23 23:18:00,90.262,90.275,90.239,90.262,191000001.0
2006-10-23 23:19:00,90.244,90.264,90.223,90.262,177500001.0
2006-10-23 23:20:00,90.24,90.263,90.232,90.258,200899997.0
2006-10-23 23:21:00,90.258,90.283,90.247,90.255,231399995.0
2006-10-23 23:22:00,90.266,90.284,90.234,90.284,216700002.0
2006-10-23 23:23:00,90.262,90.29,90.251,90.277,295800001.0
2006-10-23 23:24:00,90.256,90.289,90.236,90.275,233899999.0
2006-10-23 23:25:00,90.263,90.287,90.262,90.282,120100000.0
2006-10-23 23:26:00,90.245,90.273,90.232,90.259,286099997.0
2006-10-23 23:27:00,90.25,90.278,90.226,90.236,221699999.0
2006-10-23 23:28:00,90.251,90.275,90.243,90.262,179600000.0
2006-10-23 23:29:00,90.267,90.279,90.237,90.245,118800002.0
2006-10-23 23:30:00,90.243,90.265,90.224,90.246,200899998.0
2006-10-23 23:31:00,90.249,90.277,90.231,90.258,200099997.0
2006-10-23 23:32:00,90.239,90.278,90.239,90.278,159200001.0
2006-10-23 23:33:00,90.263,90.292,90.246,90.292,111399999.0
2006-10-23 23:34:00,90.292,90.297,90.237,90.239,276599999.0
2006-10-23 23:35:00,90.276,90.284,90.252,90.261,173900000.0
2006-10-23 23:36:00,90.293,90.302,90.272,90.272,232099999.0
2006-10-23 23:37:00,90.262,90.292,90.248,90.292,199299995.0
2006-10-23 23:38:00,90.246,90.28,90.228,90.24,155300001.0
2006-10-23 23:39:00,90.3,90.315,90.256,90.28,193100002.0
2006-10-23 23:40:00,90.261,90.303,90.257,90.303,249199997.0
2006-10-23 23:41:00,90.298,90.312,90.271,90.298,259899997.0
2006-10-23 23:42:00,90.256,90.293,90.254,90.293,243100001.0
2006-10-23 23:43:00,90.281,90.299,90.256,90.271,127300000.0
2006-10-23 23:44:00,90.301,90.325,90.282,90.307,176800001.0
2006-10-23 23:45:00,90.294,90.298,90.267,90.277,253900000.0
2006-10-23 23:46:00,90.286,90.31,90.266,90.31,243999999.0
2006-10-23 23:47:00,90.297,90.319,90.276,90.302,214799999.0
2006-10-23 23:48:00,90.28,90.31,90.26,90.29,136799999.0
2006-10-23 23:49:00,90.257,90.316,90.257,90.316,92300000.0
2006-10-23 23:50:00,90.299,90.328,90.297,90.32,133900002.0
2006-10-23 23:51:00,90.317,90.32,90.28,90.316,216599998.0
2006-10-23 23:52:00,90.301,90.314,90.286,90.3,167999999.0
2006-10-23 23:53:00,90.302,90.311,90.268,90.296,169499999.0
2006-10-23 23:54:00,90.278,90.311,90.278,90.308,106000000.0
2006-10-23 23:55:00,90.296,90.318,90.277,90.285,269699999.0
2006-10-23 23:56:00,90.287,90.315,90.284,90.31,246799999.0
2006-10-23 23:57:00,90.319,90.319,90.28,90.297,234799999.0
2006-10-23 23:58:00,90.291,90.319,90.289,90.314,180100000.0
2006-10-23 23:59:00,90.315,90.315,90.28,90.286,241000000.0
2006-10-24 00:00:00,90.295,90.315,90.275,90.285,184600000.0
2006-10-24 00:01:00,90.279,90.322,90.268,90.302,224800000.0
2006-10-24 00:02:00,90.294,90.311,90.269,90.29,158600001.0
2006-10-24 00:03:00,90.269,90.301,90.269,90.286,189999999.0
2006-10-24 00:04:00,90.281,90.295,90.262,90.27,193100001.0
2006-10-24 00:05:00,90.261,90.278,90.248,90.248,146400001.0
2006-10-24 00:06:00,90.265,90.28,90.238,90.265,101300000.0
2006-10-24 00:07:00,90.243,90.275,90.228,90.25,159300000.0
2006-10-24 00:08:00,90.226,90.28,90.207,90.259,169399998.0
2006-10-24 00:09:00,90.264,90.273,90.232,90.255,260200000.0
2006-10-24 00:10:00,90.241,90.293,90.221,90.281,271500001.0
2006-10-24 00:11:00,90.266,90.287,90.235,90.235,150600005.0
2006-10-24 00:12:00,90.254,90.299,90.254,90.295,114200001.0
2006-10-24 00:13:00,90.26,90.29,90.252,90.261,242600001.0
2006-10-24 00:14:00,90.269,90.284,90.244,90.261,202399999.0
2006-10-24 00:15:00,90.217,90.267,90.217,90.256,156799999.0
2006-10-24 00:16:00,90.257,90.28,90.248,90.248,200000002.0
2006-10-24 00:17:00,90.292,90.292,90.24,90.241,160399998.0
2006-10-24 00:18:00,90.255,90.284,90.239,90.24,185200000.0
2006-10-24 00:19:00,90.27,90.287,90.258,90.259,253399998.0
2006-10-24 00:20:00,90.244,90.268,90.229,90.248,215599997.0
2006-10-24 00:21:00,90.268,90.268,90.236,90.236,111700000.0
2006-10-24 00:22:00,90.275,90.28,90.252,90.258,240100001.0
2006-10-24 00:23:00,90.277,90.286,90.245,90.253,330500002.0
2006-10-24 00:24:00,90.255,90.29,90.255,90.274,165300000.0
2006-10-24 00:25:00,90.272,90.275,90.251,90.258,71400000.0
2006-10-24 00:26:00,90.262,90.276,90.234,90.257,183700001.0
2006-10-24 00:27:00,90.261,90.306,90.247,90.306,209999997.0
2006-10-24 00:28:00,90.271,90.288,90.243,90.258,248299997.0
2006-10-24 00:29:00,90.232,90.28,90.229,90.28,163100000.0
2006-10-24 00:30:00,90.251,90.288,90.245,90.253,172100001.0
2006-10-24 00:31:00,90.289,90.289,90.241,90.241,138100000.0
2006-10-24 00:32:00,90.257,90.287,90.241,90.259,169000001.0
2006-10-24 00:33:00,90.257,90.265,90.23,90.233,185500000.0
2006-10-24 00:34:00,90.267,90.275,90.25,90.25,205500000.0
2006-10-24 00:35:00,90.277,90.294,90.24,90.257,162200000.0
2006-10-24 00:36:00,90.265,90.284,90.233,90.267,291899999.0
2006-10-24 00:37:00,90.26,90.285,90.26,90.282,173300001.0
2006-10-24 00:38:00,90.259,90.276,90.236,90.267,340199994.0
2006-10-24 00:39:00,90.264,90.308,90.255,90.308,171299998.0
2006-10-24 00:40:00,90.283,90.313,90.273,90.289,141599999.0
2006-10-24 00:41:00,90.29,90.302,90.262,90.278,213099998.0
2006-10-24 00:42:00,90.273,90.312,90.273,90.296,200900002.0
2006-10-24 00:43:00,90.257,90.303,90.243,90.303,154399998.0
2006-10-24 00:44:00,90.239,90.29,90.239,90.29,178700000.0
2006-10-24 00:45:00,90.269,90.293,90.258,90.293,194899997.0
2006-10-24 00:46:00,90.284,90.284,90.259,90.26,163899998.0
2006-10-24 00:47:00,90.263,90.282,90.247,90.271,198599999.0
2006-10-24 00:48:00,90.266,90.279,90.252,90.276,159600001.0
2006-10-24 00:49:00,90.289,90.289,90.246,90.262,184600003.0
2006-10-24 00:50:00,90.283,90.289,90.257,90.269,245199997.0
2006-10-24 00:51:00,90.293,90.293,90.255,90.275,269900001.0
2006-10-24 00:52:00,90.282,90.282,90.251,90.275,104499999.0
2006-10-24 00:53:00,90.289,90.289,90.252,90.252,195299997.0
2006-10-24 00:54:00,90.239,90.284,90.239,90.284,143999998.0
2006-10-24 00:55:00,90.286,90.286,90.247,90.247,304799995.0
2006-10-24 00:56:00,90.255,90.292,90.255,90.266,110400001.0
2006-10-24 00:57:00,90.275,90.276,90.256,90.256,176700001.0
2006-10-24 00:58:00,90.271,90.28,90.256,90.265,199200001.0
2006-10-24 00:59:00,90.26,90.282,90.229,90.247,166099999.0
2006-10-24 01:00:00,90.263,90.283,90.25,90.27,306000000.0
2006-10-24 01:01:00,90.277,90.277,90.242,90.265,205900000.0
2006-10-24 01:02:00,90.261,90.287,90.259,90.278,263700001.0
2006-10-24 01:03:00,90.248,90.279,90.204,90.253,195300002.0
2006-10-24 01:04:00,90.267,90.28,90.238,90.254,149800002.0
2006-10-24 01:05:00,90.261,90.285,90.259,90.285,118099999.0
2006-10-24 01:06:00,90.279,90.295,90.248,90.27,223499997.0
2006-10-24 01:07:00,90.293,90.303,90.249,90.249,129400001.0
2006-10-24 01:08:00,90.264,90.282,90.247,90.279,247400000.0
2006-10-24 01:09:00,90.265,90.287,90.265,90.283,210099999.0
2006-10-24 01:10:00,90.248,90.282,90.248,90.281,141999999.0
2006-10-24 01:11:00,90.279,90.279,90.239,90.251,249300000.0
2006-10-24 01:12:00,90.26,90.271,90.237,90.252,196300001.0
2006-10-24 01:13:00,90.23,90.277,90.22,90.25,151299999.0
2006-10-24 01:14:00,90.23,90.269,90.23,90.269,249400002.0
2006-10-24 01:15:00,90.25,90.285,90.228,90.285,102800000.0
2006-10-24 01:16:00,90.273,90.289,90.252,90.267,192500000.0
2006-10-24 01:17:00,90.243,90.29,90.236,90.266,215200000.0
2006-10-24 01:18:00,90.277,90.301,90.253,90.253,211799995.0
2006-10-24 01:19:00,90.271,90.287,90.246,90.262,225100001.0
2006-10-24 01:20:00,90.252,90.277,90.247,90.259,252200003.0
2006-10-24 01:21:00,90.255,90.28,90.244,90.279,109800001.0
2006-10-24 01:22:00,90.243,90.276,90.227,90.276,148200000.0
2006-10-24 01:23:00,90.258,90.288,90.243,90.279,112000000.0
2006-10-24 01:24:00,90.275,90.294,90.266,90.286,179099997.0
2006-10-24 01:25:00,90.282,90.303,90.282,90.3,312800000.0
2006-10-24 01:26:00,90.294,90.32,90.292,90.317,184800004.0
2006-10-24 01:27:00,90.293,90.322,90.289,90.314,276000000.0
2006-10-24 01:28:00,90.325,90.341,90.31,90.31,201500000.0
2006-10-24 01:29:00,90.315,90.334,90.303,90.316,188800000.0
2006-10-24 01:30:00,90.287,90.323,90.275,90.311,202400000.0
2006-10-24 01:31:00,90.317,90.323,90.275,90.292,307899998.0
2006-10-24 01:32:00,90.322,90.322,90.296,90.3,208700002.0
2006-10-24 01:33:00,90.299,90.317,90.283,90.317,149599999.0
2006-10-24 01:34:00,90.283,90.331,90.283,90.321,114999999.0
2006-10-24 01:35:00,90.32,90.335,90.302,90.319,187100000.0
2006-10-24 01:36:00,90.315,90.331,90.294,90.313,231800001.0
2006-10-24 01:37:00,90.311,90.314,90.291,90.299,182799999.0
2006-10-24 01:38:00,90.287,90.315,90.28,90.292,154700000.0
2006-10-24 01:39:00,90.312,90.33,90.287,90.329,268699999.0
2006-10-24 01:40:00,90.284,90.323,90.275,90.322,291200007.0
2006-10-24 01:41:00,90.321,90.321,90.285,90.289,128099999.0
2006-10-24 01:42:00,90.29,90.31,90.273,90.289,194200001.0
2006-10-24 01:43:00,90.263,90.317,90.263,90.317,130600001.0
2006-10-24 01:44:00,90.281,90.334,90.281,90.312,181699997.0
2006-10-24 01:45:00,90.305,90.334,90.303,90.322,181099998.0
2006-10-24 01:46:00,90.319,90.343,90.302,90.308,194600001.0
2006-10-24 01:47:00,90.306,90.327,90.304,90.319,184599998.0
2006-10-24 01:48:00,90.321,90.338,90.301,90.319,251700000.0
2006-10-24 01:49:00,90.31,90.336,90.302,90.335,225900001.0
2006-10-24 01:50:00,90.319,90.353,90.305,90.337,171999999.0
2006-10-24 01:51:00,90.327,90.352,90.315,90.35,170000001.0
2006-10-24 01:52:00,90.315,90.339,90.297,90.307,274799998.0
2006-10-24 01:53:00,90.335,90.339,90.317,90.323,130099998.0
2006-10-24 01:54:00,90.311,90.343,90.303,90.333,110500000.0
2006-10-24 01:55:00,90.319,90.338,90.312,90.332,218200000.0
2006-10-24 01:56:00,90.3,90.329,90.295,90.31,159299999.0
2006-10-24 01:57:00,90.325,90.337,90.305,90.317,218599998.0
2006-10-24 01:58:00,90.325,90.325,90.296,90.299,113300001.0
2006-10-24 01:59:00,90.284,90.317,90.272,90.305,241300000.0
2006-10-24 02:00:00,90.313,90.327,90.282,90.285,114299998.0
2006-10-24 02:01:00,90.272,90.327,90.268,90.304,209099998.0
2006-10-24 02:02:00,90.286,90.316,90.27,90.27,159099999.0
2006-10-24 02:03:00,90.312,90.323,90.276,90.292,233500000.0
2006-10-24 02:04:00,90.293,90.317,90.272,90.293,200200000.0
2006-10-24 02:05:00,90.275,90.302,90.252,90.3,135599999.0
2006-10-24 02:06:00,90.276,90.297,90.262,90.275,72500001.0
2006-10-24 02:07:00,90.275,90.275,90.228,90.228,288099998.0
2006-10-24 02:08:00,90.237,90.292,90.233,90.292,130500000.0
2006-10-24 02:09:00,90.302,90.309,90.287,90.306,171499998.0
2006-10-24 02:10:00,90.306,90.311,90.285,90.293,252000000.0
2006-10-24 02:11:00,90.304,90.319,90.283,90.299,219300001.0
2006-10-24 02:12:00,90.302,90.328,90.289,90.299,248700000.0
2006-10-24 02:13:00,90.3,90.316,90.287,90.298,183600001.0
2006-10-24 02:14:00,90.3,90.306,90.282,90.282,93700001.0
2006-10-24 02:15:00,90.287,90.305,90.264,90.278,328800003.0
2006-10-24 02:16:00,90.281,90.3,90.253,90.286,124899999.0
2006-10-24 02:17:00,90.298,90.311,90.277,90.302,159799999.0
2006-10-24 02:18:00,90.287,90.318,90.287,90.308,185300004.0
2006-10-24 02:19:00,90.293,90.306,90.273,90.301,167000000.0
2006-10-24 02:20:00,90.307,90.325,90.281,90.303,167000002.0
2006-10-24 02:21:00,90.308,90.322,90.286,90.307,251400002.0
2006-10-24 02:22:00,90.309,90.314,90.277,90.279,163400000.0
2006-10-24 02:23:00,90.295,90.309,90.281,90.305,168700002.0
2006-10-24 02:24:00,90.288,90.307,90.275,90.301,338300002.0
2006-10-24 02:25:00,90.282,90.305,90.274,90.302,184200000.0
2006-10-24 02:26:00,90.289,90.319,90.287,90.291,148600001.0
2006-10-24 02:27:00,90.326,90.33,90.305,90.309,158800003.0
2006-10-24 02:28:00,90.311,90.327,90.307,90.31,237099999.0
2006-10-24 02:29:00,90.285,90.313,90.284,90.313,230099997.0
2006-10-24 02:30:00,90.322,90.322,90.278,90.288,165699998.0
2006-10-24 02:31:00,90.29,90.318,90.29,90.313,236799996.0
2006-10-24 02:32:00,90.313,90.323,90.298,90.3,205100003.0
2006-10-24 02:33:00,90.302,90.324,90.292,90.305,104000000.0
2006-10-24 02:34:00,90.3,90.326,90.297,90.324,187699998.0
2006-10-24 02:35:00,90.303,90.323,90.29,90.308,116499999.0
2006-10-24 02:36:00,90.287,90.318,90.281,90.312,254000000.0
2006-10-24 02:37:00,90.278,90.307,90.274,90.295,249100003.0
2006-10-24 02:38:00,90.298,90.314,90.264,90.284,241600000.0
2006-10-24 02:39:00,90.304,90.33,90.287,90.309,226699999.0
2006-10-24 02:40:00,90.327,90.331,90.303,90.311,173899999.0
2006-10-24 02:41:00,90.316,90.323,90.283,90.307,175300000.0
2006-10-24 02:42:00,90.289,90.308,90.277,90.297,136400000.0
2006-10-24 02:43:00,90.277,90.301,90.242,90.301,252700002.0
2006-10-24 02:44:00,90.286,90.31,90.273,90.302,177000000.0
2006-10-24 02:45:00,90.275,90.295,90.26,90.294,361600001.0
2006-10-24 02:46:00,90.309,90.309,90.264,90.274,233499998.0
2006-10-24 02:47:00,90.307,90.307,90.278,90.287,312699999.0
2006-10-24 02:48:00,90.284,90.326,90.284,90.325,136600001.0
2006-10-24 02:49:00,90.31,90.33,90.306,90.318,252300003.0
2006-10-24 02:50:00,90.282,90.307,90.267,90.307,348600000.0
2006-10-24 02:51:00,90.285,90.31,90.278,90.31,191600005.0
2006-10-24 02:52:00,90.301,90.301,90.258,90.258,208099998.0
2006-10-24 02:53:00,90.274,90.29,90.255,90.28,225899999.0
2006-10-24 02:54:00,90.255,90.278,90.252,90.278,180299997.0
2006-10-24 02:55:00,90.264,90.286,90.254,90.271,171400002.0
2006-10-24 02:56:00,90.276,90.296,90.27,90.287,201000002.0
2006-10-24 02:57:00,90.283,90.303,90.264,90.272,372099996.0
2006-10-24 02:58:00,90.299,90.308,90.265,90.276,265899997.0
2006-10-24 02:59:00,90.283,90.302,90.27,90.29,66299999.0
2006-10-24 03:00:00,90.264,90.3,90.25,90.281,177999998.0
2006-10-24 03:01:00,90.262,90.291,90.252,90.287,179200000.0
2006-10-24 03:02:00,90.288,90.288,90.264,90.266,170999995.0
2006-10-24 03:03:00,90.259,90.277,90.25,90.256,225100001.0
2006-10-24 03:04:00,90.275,90.275,90.244,90.248,117000000.0
2006-10-24 03:05:00,90.243,90.262,90.232,90.244,117800000.0
2006-10-24 03:06:00,90.253,90.263,90.231,90.231,207999999.0
2006-10-24 03:07:00,90.227,90.265,90.227,90.25,190300000.0
2006-10-24 03:08:00,90.265,90.265,90.242,90.252,212799999.0
2006-10-24 03:09:00,90.24,90.275,90.236,90.275,202799999.0
2006-10-24 03:10:00,90.279,90.285,90.257,90.257,267499999.0
2006-10-24 03:11:00,90.266,90.283,90.251,90.268,188300002.0
2006-10-24 03:12:00,90.271,90.281,90.244,90.254,335299998.0
2006-10-24 03:13:00,90.255,90.276,90.255,90.27,149999998.0
2006-10-24 03:14:00,90.266,90.28,90.238,90.257,258100005.0
2006-10-24 03:15:00,90.281,90.283,90.252,90.259,289999997.0
2006-10-24 03:16:00,90.261,90.28,90.254,90.28,203600003.0
2006-10-24 03:17:00,90.265,90.283,90.251,90.27,206999996.0
2006-10-24 03:18:00,90.276,90.276,90.25,90.26,167900002.0
2006-10-24 03:19:00,90.253,90.269,90.238,90.251,181100001.0
2006-10-24 03:20:00,90.262,90.262,90.221,90.231,224300000.0
2006-10-24 03:21:00,90.263,90.291,90.239,90.268,257599997.0
2006-10-24 03:22:00,90.302,90.302,90.242,90.264,222199998.0
2006-10-24 03:23:00,90.286,90.288,90.258,90.271,222999999.0
2006-10-24 03:24:00,90.285,90.309,90.285,90.306,152300002.0
2006-10-24 03:25:00,90.307,90.307,90.276,90.283,182400000.0
2006-10-24 03:26:00,90.292,90.315,90.272,90.283,258199999.0
2006-10-24 03:27:00,90.297,90.32,90.274,90.279,119600001.0
2006-10-24 03:28:00,90.311,90.325,90.294,90.294,106100001.0
2006-10-24 03:29:00,90.288,90.307,90.275,90.302,321999999.0
2006-10-24 03:30:00,90.29,90.309,90.278,90.296,185099998.0
2006-10-24 03:31:00,90.315,90.327,90.293,90.313,210400001.0
2006-10-24 03:32:00,90.311,90.329,90.29,90.316,105200001.0
2006-10-24 03:33:00,90.296,90.323,90.274,90.295,258699995.0
2006-10-24 03:34:00,90.295,90.334,90.287,90.318,112300000.0
2006-10-24 03:35:00,90.297,90.314,90.275,90.282,141300001.0
2006-10-24 03:36:00,90.304,90.324,90.302,90.323,222599998.0
2006-10-24 03:37:00,90.318,90.328,90.283,90.312,115300000.0
2006-10-24 03:38:00,90.302,90.345,90.294,90.33,127800001.0
2006-10-24 03:39:00,90.306,90.348,90.306,90.34,276400000.0
2006-10-24 03:40:00,90.347,90.365,90.334,90.349,255299998.0
2006-10-24 03:41:00,90.346,90.367,90.333,90.367,164199996.0
2006-10-24 03:42:00,90.38,90.399,90.364,90.38,287599998.0
2006-10-24 03:43:00,90.364,90.395,90.341,90.369,255799998.0
2006-10-24 03:44:00,90.38,90.38,90.324,90.353,277800000.0
2006-10-24 03:45:00,90.364,90.385,90.357,90.382,202899999.0
2006-10-24 03:46:00,90.36,90.382,90.338,90.348,195400002.0
2006-10-24 03:47:00,90.334,90.358,90.324,90.332,240100004.0
2006-10-24 03:48:00,90.32,90.36,90.296,90.338,177299998.0
2006-10-24 03:49:00,90.36,90.366,90.341,90.354,191799999.0
2006-10-24 03:50:00,90.356,90.368,90.333,90.355,148700001.0
2006-10-24 03:51:00,90.315,90.353,90.297,90.353,175300001.0
2006-10-24 03:52:00,90.326,90.361,90.326,90.357,119300000.0
2006-10-24 03:53:00,90.346,90.381,90.323,90.355,166500000.0
2006-10-24 03:54:00,90.35,90.362,90.329,90.336,241499997.0
2006-10-24 03:55:00,90.367,90.367,90.326,90.355,142300000.0
2006-10-24 03:56:00,90.366,90.366,90.317,90.345,231100000.0
2006-10-24 03:57:00,90.37,90.373,90.346,90.351,151200000.0
2006-10-24 03:58:00,90.362,90.372,90.345,90.357,182600004.0
2006-10-24 03:59:00,90.355,90.37,90.333,90.343,268299997.0
2006-10-24 04:00:00,90.344,90.38,90.342,90.367,223800003.0
2006-10-24 04:01:00,90.355,90.377,90.354,90.376,246499999.0
2006-10-24 04:02:00,90.352,90.369,90.346,90.346,135399999.0
2006-10-24 04:03:00,90.377,90.39,90.352,90.377,184600001.0
2006-10-24 04:04:00,90.359,90.373,90.329,90.358,177600001.0
2006-10-24 04:05:00,90.373,90.406,90.373,90.406,131700000.0
2006-10-24 04:06:00,90.379,90.392,90.352,90.357,159299999.0
2006-10-24 04:07:00,90.394,90.394,90.333,90.371,153700000.0
2006-10-24 04:08:00,90.366,90.387,90.356,90.38,142800000.0
2006-10-24 04:09:00,90.363,90.389,90.356,90.389,147300000.0
2006-10-24 04:10:00,90.393,90.393,90.342,90.352,108999999.0
2006-10-24 04:11:00,90.381,90.4,90.373,90.392,123699997.0
2006-10-24 04:12:00,90.363,90.385,90.344,90.365,128099999.0
2006-10-24 04:13:00,90.377,90.394,90.354,90.385,210000001.0
2006-10-24 04:14:00,90.387,90.387,90.351,90.351,191300000.0
2006-10-24 04:15:00,90.371,90.398,90.358,90.364,206699999.0
2006-10-24 04:16:00,90.382,90.397,90.364,90.381,259100002.0
2006-10-24 04:17:00,90.36,90.389,90.36,90.385,143299999.0
2006-10-24 04:18:00,90.375,90.38,90.34,90.355,186799998.0
2006-10-24 04:19:00,90.336,90.391,90.336,90.368,246799999.0
2006-10-24 04:20:00,90.38,90.385,90.358,90.385,198599999.0
2006-10-24 04:21:00,90.357,90.391,90.346,90.358,267199997.0
2006-10-24 04:22:00,90.379,90.384,90.352,90.352,100899998.0
2006-10-24 04:23:00,90.351,90.389,90.346,90.351,193600001.0
2006-10-24 04:24:00,90.374,90.397,90.353,90.383,121800001.0
2006-10-24 04:25:00,90.399,90.399,90.369,90.398,205899999.0
2006-10-24 04:26:00,90.369,90.407,90.367,90.399,224000003.0
2006-10-24 04:27:00,90.371,90.389,90.358,90.385,165700001.0
2006-10-24 04:28:00,90.384,90.396,90.363,90.374,195799999.0
2006-10-24 04:29:00,90.364,90.392,90.361,90.389,186900001.0
2006-10-24 04:30:00,90.407,90.408,90.371,90.378,146800000.0
2006-10-24 04:31:00,90.393,90.393,90.349,90.364,241999996.0
2006-10-24 04:32:00,90.362,90.387,90.358,90.363,173299998.0
2006-10-24 04:33:00,90.342,90.388,90.333,90.362,199200001.0
2006-10-24 04:34:00,90.361,90.394,90.341,90.366,283600001.0
2006-10-24 04:35:00,90.389,90.415,90.389,90.406,115699998.0
2006-10-24 04:36:00,90.415,90.415,90.387,90.411,267000000.0
2006-10-24 04:37:00,90.398,90.398,90.359,90.374,161200000.0
2006-10-24 04:38:00,90.379,90.39,90.35,90.35,210100000.0
2006-10-24 04:39:00,90.377,90.387,90.352,90.374,253999998.0
2006-10-24 04:40:00,90.37,90.393,90.358,90.393,139700000.0
2006-10-24 04:41:00,90.378,90.392,90.354,90.388,201499998.0
2006-10-24 04:42:00,90.397,90.397,90.342,90.349,281400002.0
2006-10-24 04:43:00,90.364,90.391,90.344,90.378,226099999.0
2006-10-24 04:44:00,90.383,90.397,90.365,90.378,178800003.0
2006-10-24 04:45:00,90.382,90.388,90.359,90.361,189799998.0
2006-10-24 04:46:00,90.372,90.376,90.35,90.363,99700000.0
2006-10-24 04:47:00,90.371,90.381,90.331,90.362,181100000.0
2006-10-24 04:48:00,90.36,90.386,90.347,90.365,164400000.0
2006-10-24 04:49:00,90.363,90.42,90.363,90.42,129400000.0
2006-10-24 04:50:00,90.418,90.418,90.386,90.402,184900002.0
2006-10-24 04:51:00,90.39,90.409,90.374,90.397,231500003.0
2006-10-24 04:52:00,90.378,90.411,90.361,90.389,177899999.0
2006-10-24 04:53:00,90.387,90.43,90.374,90.398,316899996.0
2006-10-24 04:54:00,90.417,90.417,90.364,90.388,265299999.0
2006-10-24 04:55:00,90.405,90.417,90.347,90.347,173700000.0
2006-10-24 04:56:00,90.388,90.417,90.388,90.413,126100002.0
2006-10-24 04:57:00,90.408,90.429,90.405,90.422,170899998.0
2006-10-24 04:58:00,90.408,90.429,90.391,90.419,162500001.0
2006-10-24 04:59:00,90.424,90.433,90.41,90.426,196999998.0
2006-10-24 05:00:00,90.434,90.434,90.393,90.408,118500000.0
2006-10-24 05:01:00,90.426,90.432,90.396,90.43,233999997.0
2006-10-24 05:02:00,90.43,90.431,90.403,90.403,161800001.0
2006-10-24 05:03:00,90.426,90.436,90.4,90.436,153199998.0
2006-10-24 05:04:00,90.379,90.425,90.377,90.425,287699996.0
2006-10-24 05:05:00,90.396,90.418,90.365,90.408,172499997.0
2006-10-24 05:06:00,90.407,90.437,90.406,90.428,178900000.0
2006-10-24 05:07:00,90.42,90.433,90.398,90.418,138700001.0
2006-10-24 05:08:00,90.38,90.415,90.38,90.404,122700000.0
2006-10-24 05:09:00,90.409,90.435,90.396,90.422,239699998.0
2006-10-24 05:10:00,90.411,90.422,90.389,90.406,206899996.0
2006-10-24 05:11:00,90.408,90.425,90.371,90.402,258599999.0
2006-10-24 05:12:00,90.404,90.42,90.388,90.414,156399999.0
2006-10-24 05:13:00,90.417,90.417,90.385,90.396,103399999.0
2006-10-24 05:14:00,90.381,90.425,90.368,90.405,281099998.0
2006-10-24 05:15:00,90.413,90.429,90.392,90.398,181400001.0
2006-10-24 05:16:00,90.395,90.439,90.395,90.429,212900000.0
2006-10-24 05:17:00,90.398,90.432,90.398,90.421,344500000.0
2006-10-24 05:18:00,90.377,90.431,90.367,90.422,284700002.0
2006-10-24 05:19:00,90.4,90.423,90.388,90.406,152100002.0
2006-10-24 05:20:00,90.423,90.431,90.405,90.406,152800000.0
2006-10-24 05:21:00,90.4,90.436,90.4,90.436,153900000.0
2006-10-24 05:22:00,90.436,90.436,90.385,90.401,394999994.0
2006-10-24 05:23:00,90.407,90.434,90.405,90.422,188500000.0
2006-10-24 05:24:00,90.402,90.436,90.4,90.436,119800000.0
2006-10-24 05:25:00,90.405,90.431,90.405,90.424,167099999.0
2006-10-24 05:26:00,90.421,90.438,90.405,90.414,93800000.0
2006-10-24 05:27:00,90.432,90.444,90.417,90.432,94300001.0
2006-10-24 05:28:00,90.422,90.437,90.396,90.433,235599998.0
2006-10-24 05:29:00,90.433,90.442,90.402,90.424,262099999.0
2006-10-24 05:30:00,90.427,90.442,90.402,90.426,256500000.0
2006-10-24 05:31:00,90.442,90.452,90.42,90.437,146600000.0
2006-10-24 05:32:00,90.417,90.454,90.396,90.434,203599999.0
2006-10-24 05:33:00,90.457,90.457,90.43,90.435,193800001.0
2006-10-24 05:34:00,90.438,90.448,90.413,90.434,133200001.0
2006-10-24 05:35:00,90.419,90.439,90.412,90.427,165700003.0
2006-10-24 05:36:00,90.395,90.414,90.384,90.405,179500002.0
2006-10-24 05:37:00,90.389,90.419,90.377,90.411,183099999.0
2006-10-24 05:38:00,90.417,90.432,90.386,90.425,232999996.0
2006-10-24 05:39:00,90.415,90.437,90.387,90.427,160500001.0
2006-10-24 05:40:00,90.4,90.436,90.387,90.412,235899997.0
2006-10-24 05:41:00,90.425,90.439,90.398,90.402,406299994.0
2006-10-24 05:42:00,90.427,90.442,90.408,90.415,135400000.0
2006-10-24 05:43:00,90.405,90.45,90.405,90.432,238100003.0
2006-10-24 05:44:00,90.413,90.46,90.41,90.428,129700001.0
2006-10-24 05:45:00,90.428,90.443,90.408,90.428,186399998.0
2006-10-24 05:46:00,90.388,90.442,90.382,90.427,259599999.0
2006-10-24 05:47:00,90.429,90.429,90.388,90.388,144300000.0
2006-10-24 05:48:00,90.406,90.436,90.399,90.436,172500002.0
2006-10-24 05:49:00,90.431,90.432,90.4,90.4,199299999.0
2006-10-24 05:50:00,90.414,90.44,90.397,90.413,132300002.0
2006-10-24 05:51:00,90.405,90.428,90.382,90.41,208100003.0
2006-10-24 05:52:00,90.41,90.43,90.394,90.411,193699998.0
2006-10-24 05:53:00,90.411,90.418,90.382,90.386,180800000.0
2006-10-24 05:54:00,90.423,90.428,90.384,90.39,249199997.0
2006-10-24 05:55:00,90.428,90.441,90.409,90.409,147400001.0
2006-10-24 05:56:00,90.408,90.44,90.401,90.413,138299999.0
2006-10-24 05:57:00,90.42,90.439,90.376,90.405,154700001.0
2006-10-24 05:58:00,90.389,90.428,90.386,90.428,215500001.0
2006-10-24 05:59:00,90.416,90.426,90.389,90.399,174300000.0
2006-10-24 06:00:00,90.425,90.438,90.398,90.405,179000000.0
2006-10-24 06:01:00,90.425,90.441,90.408,90.429,140499999.0
2006-10-24 06:02:00,90.406,90.439,90.402,90.413,185299997.0
2006-10-24 06:03:00,90.42,90.45,90.42,90.45,202999999.0
2006-10-24 06:04:00,90.418,90.433,90.401,90.413,177200000.0
2006-10-24 06:05:00,90.427,90.438,90.405,90.417,129199999.0
2006-10-24 06:06:00,90.393,90.425,90.393,90.425,140400001.0
2006-10-24 06:07:00,90.422,90.432,90.402,90.403,193800000.0
2006-10-24 06:08:00,90.402,90.434,90.399,90.426,137500000.0
2006-10-24 06:09:00,90.398,90.448,90.396,90.437,166600001.0
2006-10-24 06:10:00,90.414,90.441,90.391,90.401,139799998.0
2006-10-24 06:11:00,90.413,90.447,90.386,90.392,243399998.0
2006-10-24 06:12:00,90.441,90.453,90.419,90.425,168000002.0
2006-10-24 06:13:00,90.431,90.437,90.401,90.417,85900000.0
2006-10-24 06:14:00,90.412,90.451,90.405,90.422,277399999.0
2006-10-24 06:15:00,90.438,90.451,90.413,90.436,159500000.0
2006-10-24 06:16:00,90.428,90.457,90.428,90.454,169299998.0
2006-10-24 06:17:00,90.421,90.451,90.402,90.438,144800000.0
2006-10-24 06:18:00,90.433,90.449,90.405,90.433,258800002.0
2006-10-24 06:19:00,90.418,90.442,90.404,90.407,115899998.0
2006-10-24 06:20:00,90.391,90.441,90.382,90.42,254700000.0
2006-10-24 06:21:00,90.451,90.452,90.43,90.439,134700000.0
2006-10-24 06:22:00,90.44,90.45,90.42,90.43,275000001.0
2006-10-24 06:23:00,90.402,90.444,90.396,90.423,159200001.0
2006-10-24 06:24:00,90.412,90.442,90.4,90.416,173799998.0
2006-10-24 06:25:00,90.437,90.449,90.411,90.428,231199999.0
2006-10-24 06:26:00,90.427,90.435,90.4,90.415,231400001.0
2006-10-24 06:27:00,90.404,90.449,90.393,90.449,124700001.0
2006-10-24 06:28:00,90.442,90.462,90.407,90.417,229600003.0
2006-10-24 06:29:00,90.416,90.464,90.416,90.441,261900004.0
2006-10-24 06:30:00,90.424,90.438,90.385,90.415,112800000.0
2006-10-24 06:31:00,90.432,90.451,90.422,90.445,214099999.0
2006-10-24 06:32:00,90.425,90.449,90.425,90.444,200899997.0
2006-10-24 06:33:00,90.446,90.465,90.426,90.433,195800002.0
2006-10-24 06:34:00,90.409,90.442,90.403,90.412,167999998.0
2006-10-24 06:35:00,90.429,90.432,90.389,90.405,198399998.0
2006-10-24 06:36:00,90.407,90.42,90.384,90.398,288699999.0
2006-10-24 06:37:00,90.412,90.442,90.388,90.42,213900002.0
2006-10-24 06:38:00,90.4,90.429,90.38,90.428,266200003.0
2006-10-24 06:39:00,90.409,90.42,90.387,90.401,173999998.0
2006-10-24 06:40:00,90.431,90.431,90.392,90.392,249700003.0
2006-10-24 06:41:00,90.405,90.435,90.404,90.435,150300000.0
2006-10-24 06:42:00,90.424,90.441,90.391,90.423,284200000.0
2006-10-24 06:43:00,90.433,90.443,90.413,90.419,214000000.0
2006-10-24 06:44:00,90.435,90.452,90.412,90.431,256199999.0
2006-10-24 06:45:00,90.422,90.444,90.411,90.42,188800000.0
2006-10-24 06:46:00,90.41,90.459,90.403,90.44,231099994.0
2006-10-24 06:47:00,90.424,90.452,90.404,90.438,274800001.0
2006-10-24 06:48:00,90.404,90.44,90.401,90.438,179299999.0
2006-10-24 06:49:00,90.409,90.456,90.403,90.456,239200003.0
2006-10-24 06:50:00,90.457,90.473,90.421,90.438,198600002.0
2006-10-24 06:51:00,90.434,90.449,90.415,90.429,206000002.0
2006-10-24 06:52:00,90.441,90.457,90.419,90.457,166299997.0
2006-10-24 06:53:00,90.435,90.454,90.416,90.427,163599999.0
2006-10-24 06:54:00,90.418,90.445,90.41,90.414,270900002.0
2006-10-24 06:55:00,90.415,90.452,90.415,90.44,184599997.0
2006-10-24 06:56:00,90.438,90.454,90.399,90.428,198100001.0
2006-10-24 06:57:00,90.429,90.441,90.395,90.406,263599999.0
2006-10-24 06:58:00,90.406,90.434,90.382,90.405,236499996.0
2006-10-24 06:59:00,90.425,90.451,90.415,90.426,171800004.0
2006-10-24 07:00:00,90.417,90.448,90.413,90.447,368299993.0
2006-10-24 07:01:00,90.419,90.453,90.416,90.453,125500000.0
2006-10-24 07:02:00,90.457,90.461,90.428,90.428,241700002.0
2006-10-24 07:03:00,90.436,90.46,90.411,90.432,262000002.0
2006-10-24 07:04:00,90.442,90.444,90.418,90.418,149299998.0
2006-10-24 07:05:00,90.424,90.452,90.421,90.438,333799997.0
2006-10-24 07:06:00,90.443,90.455,90.415,90.428,151299999.0
2006-10-24 07:07:00,90.417,90.436,90.39,90.431,205599999.0
2006-10-24 07:08:00,90.433,90.454,90.412,90.43,171000000.0
2006-10-24 07:09:00,90.423,90.449,90.406,90.42,170199998.0
2006-10-24 07:10:00,90.408,90.446,90.403,90.426,128199998.0
2006-10-24 07:11:00,90.414,90.444,90.414,90.437,199299998.0
2006-10-24 07:12:00,90.391,90.425,90.391,90.42,164800000.0
2006-10-24 07:13:00,90.427,90.444,90.42,90.437,174699999.0
2006-10-24 07:14:00,90.401,90.45,90.388,90.432,214499998.0
2006-10-24 07:15:00,90.436,90.45,90.407,90.417,189900001.0
2006-10-24 07:16:00,90.412,90.458,90.404,90.423,181600000.0
2006-10-24 07:17:00,90.411,90.435,90.401,90.435,113100002.0
2006-10-24 07:18:00,90.432,90.442,90.402,90.407,156399998.0
2006-10-24 07:19:00,90.448,90.45,90.416,90.436,277599998.0
2006-10-24 07:20:00,90.421,90.446,90.415,90.446,117200001.0
2006-10-24 07:21:00,90.418,90.444,90.399,90.418,191800000.0
2006-10-24 07:22:00,90.452,90.452,90.403,90.424,148900000.0
2006-10-24 07:23:00,90.421,90.45,90.42,90.438,127500000.0
2006-10-24 07:24:00,90.425,90.425,90.372,90.408,202300000.0
2006-10-24 07:25:00,90.389,90.445,90.387,90.43,261799995.0
2006-10-24 07:26:00,90.399,90.43,90.393,90.404,282000001.0
2006-10-24 07:27:00,90.408,90.43,90.378,90.4,125700002.0
2006-10-24 07:28:00,90.39,90.415,90.387,90.409,112399999.0
2006-10-24 07:29:00,90.42,90.42,90.374,90.374,187200001.0
2006-10-24 07:30:00,90.405,90.433,90.405,90.412,112600002.0
2006-10-24 07:31:00,90.401,90.43,90.397,90.43,123600000.0
2006-10-24 07:32:00,90.417,90.437,90.409,90.436,241100005.0
2006-10-24 07:33:00,90.437,90.448,90.413,90.413,199999999.0
2006-10-24 07:34:00,90.432,90.446,90.413,90.427,124500001.0
2006-10-24 07:35:00,90.432,90.455,90.419,90.433,308400000.0
2006-10-24 07:36:00,90.428,90.457,90.409,90.42,212399999.0
2006-10-24 07:37:00,90.442,90.452,90.406,90.421,193100005.0
2006-10-24 07:38:00,90.409,90.443,90.395,90.42,155900000.0
2006-10-24 07:39:00,90.441,90.453,90.414,90.429,199199999.0
2006-10-24 07:40:00,90.398,90.439,90.398,90.439,175000002.0
2006-10-24 07:41:00,90.42,90.434,90.41,90.432,206500002.0
2006-10-24 07:42:00,90.413,90.455,90.413,90.439,215699999.0
2006-10-24 07:43:00,90.426,90.439,90.414,90.437,149599995.0
2006-10-24 07:44:00,90.387,90.441,90.382,90.441,236499997.0
2006-10-24 07:45:00,90.413,90.435,90.405,90.422,131800000.0
2006-10-24 07:46:00,90.391,90.451,90.391,90.451,99900000.0
2006-10-24 07:47:00,90.448,90.451,90.418,90.43,152299999.0
2006-10-24 07:48:00,90.443,90.457,90.429,90.45,260900001.0
2006-10-24 07:49:00,90.445,90.445,90.413,90.414,227800001.0
2006-10-24 07:50:00,90.42,90.438,90.387,90.387,284500001.0
2006-10-24 07:51:00,90.435,90.452,90.411,90.422,154700000.0
2006-10-24 07:52:00,90.423,90.449,90.412,90.424,252399997.0
2006-10-24 07:53:00,90.441,90.466,90.424,90.466,200799999.0
2006-10-24 07:54:00,90.437,90.465,90.434,90.455,296599997.0
2006-10-24 07:55:00,90.421,90.446,90.398,90.446,194700001.0
2006-10-24 07:56:00,90.454,90.454,90.415,90.427,217299999.0
2006-10-24 07:57:00,90.448,90.448,90.424,90.435,155399997.0
2006-10-24 07:58:00,90.432,90.446,90.407,90.424,167199999.0
2006-10-24 07:59:00,90.456,90.463,90.43,90.45,226800000.0
2006-10-24 08:00:00,90.439,90.449,90.416,90.431,164199999.0
2006-10-24 08:01:00,90.412,90.428,90.4,90.415,175500000.0
2006-10-24 08:02:00,90.423,90.443,90.412,90.416,210000003.0
2006-10-24 08:03:00,90.428,90.431,90.4,90.413,188799996.0
2006-10-24 08:04:00,90.426,90.44,90.407,90.409,177699998.0
2006-10-24 08:05:00,90.418,90.439,90.398,90.403,181400001.0
2006-10-24 08:06:00,90.437,90.446,90.406,90.408,219800000.0
2006-10-24 08:07:00,90.426,90.456,90.42,90.44,205599998.0
2006-10-24 08:08:00,90.425,90.425,90.367,90.367,135499999.0
2006-10-24 08:09:00,90.423,90.448,90.383,90.439,217899995.0
2006-10-24 08:10:00,90.417,90.436,90.388,90.408,305600003.0
2006-10-24 08:11:00,90.421,90.435,90.405,90.417,212200002.0
2006-10-24 08:12:00,90.445,90.457,90.424,90.444,153799997.0
2006-10-24 08:13:00,90.447,90.461,90.437,90.455,205800002.0
2006-10-24 08:14:00,90.459,90.466,90.427,90.43,168799998.0
2006-10-24 08:15:00,90.458,90.464,90.432,90.441,151200000.0
2006-10-24 08:16:00,90.422,90.448,90.422,90.442,161600002.0
2006-10-24 08:17:00,90.424,90.443,90.408,90.433,175800000.0
2006-10-24 08:18:00,90.454,90.454,90.434,90.437,203599999.0
2006-10-24 08:19:00,90.435,90.457,90.431,90.449,159800001.0
2006-10-24 08:20:00,90.436,90.465,90.429,90.457,172300000.0
2006-10-24 08:21:00,90.464,90.481,90.444,90.468,256800003.0
2006-10-24 08:22:00,90.459,90.481,90.442,90.464,75100001.0
2006-10-24 08:23:00,90.472,90.481,90.453,90.464,181000000.0
2006-10-24 08:24:00,90.447,90.467,90.437,90.457,124200001.0
2006-10-24 08:25:00,90.451,90.495,90.43,90.476,147899998.0
2006-10-24 08:26:00,90.468,90.498,90.457,90.457,167200002.0
2006-10-24 08:27:00,90.456,90.479,90.435,90.451,109600002.0
2006-10-24 08:28:00,90.487,90.487,90.435,90.468,154799998.0
2006-10-24 08:29:00,90.459,90.481,90.432,90.471,194499998.0
2006-10-24 08:30:00,90.466,90.503,90.459,90.501,262500000.0
2006-10-24 08:31:00,90.485,90.502,90.479,90.495,189300001.0
2006-10-24 08:32:00,90.49,90.51,90.465,90.48,118799999.0
2006-10-24 08:33:00,90.501,90.501,90.459,90.461,251200003.0
2006-10-24 08:34:00,90.449,90.463,90.404,90.404,142799998.0
2006-10-24 08:35:00,90.416,90.459,90.416,90.459,100000001.0
2006-10-24 08:36:00,90.446,90.48,90.442,90.461,128700000.0
2006-10-24 08:37:00,90.467,90.482,90.431,90.46,121000002.0
2006-10-24 08:38:00,90.463,90.482,90.426,90.444,212600002.0
2006-10-24 08:39:00,90.449,90.48,90.436,90.455,185900000.0
2006-10-24 08:40:00,90.448,90.47,90.442,90.47,276999999.0
2006-10-24 08:41:00,90.454,90.469,90.434,90.457,201700003.0
2006-10-24 08:42:00,90.437,90.48,90.426,90.475,246300000.0
2006-10-24 08:43:00,90.477,90.493,90.461,90.462,188899999.0
2006-10-24 08:44:00,90.481,90.503,90.464,90.47,201500001.0
2006-10-24 08:45:00,90.483,90.489,90.459,90.474,180699999.0
2006-10-24 08:46:00,90.481,90.495,90.45,90.473,113000000.0
2006-10-24 08:47:00,90.486,90.487,90.441,90.455,301999997.0
2006-10-24 08:48:00,90.496,90.514,90.496,90.511,161899996.0
2006-10-24 08:49:00,90.491,90.513,90.482,90.511,298599996.0
2006-10-24 08:50:00,90.48,90.509,90.48,90.501,147500000.0
2006-10-24 08:51:00,90.49,90.537,90.49,90.52,275999997.0
2006-10-24 08:52:00,90.513,90.517,90.486,90.498,136199998.0
2006-10-24 08:53:00,90.506,90.507,90.472,90.492,220900001.0
2006-10-24 08:54:00,90.515,90.515,90.475,90.482,151900000.0
2006-10-24 08:55:00,90.469,90.486,90.465,90.48,157800001.0
2006-10-24 08:56:00,90.464,90.485,90.447,90.465,179100001.0
2006-10-24 08:57:00,90.48,90.485,90.459,90.465,271899999.0
2006-10-24 08:58:00,90.451,90.489,90.451,90.489,189599998.0
2006-10-24 08:59:00,90.479,90.496,90.46,90.473,234300000.0
2006-10-24 09:00:00,90.47,90.481,90.452,90.466,338299998.0
2006-10-24 09:01:00,90.475,90.481,90.443,90.456,184000001.0
2006-10-24 09:02:00,90.459,90.482,90.454,90.465,181199999.0
2006-10-24 09:03:00,90.438,90.466,90.422,90.433,282700003.0
2006-10-24 09:04:00,90.41,90.438,90.4,90.421,276100000.0
2006-10-24 09:05:00,90.42,90.438,90.409,90.429,197200001.0
2006-10-24 09:06:00,90.431,90.431,90.399,90.411,137200000.0
2006-10-24 09:07:00,90.407,90.433,90.393,90.424,240199999.0
2006-10-24 09:08:00,90.422,90.451,90.422,90.442,177199999.0
2006-10-24 09:09:00,90.421,90.444,90.411,90.412,182600002.0
2006-10-24 09:10:00,90.422,90.469,90.422,90.469,112600001.0
2006-10-24 09:11:00,90.47,90.477,90.446,90.446,156099998.0
2006-10-24 09:12:00,90.473,90.476,90.434,90.446,128300000.0
2006-10-24 09:13:00,90.438,90.464,90.434,90.458,203199998.0
2006-10-24 09:14:00,90.463,90.463,90.431,90.431,181000000.0
2006-10-24 09:15:00,90.462,90.471,90.43,90.444,137000001.0
2006-10-24 09:16:00,90.452,90.47,90.442,90.458,331399998.0
2006-10-24 09:17:00,90.463,90.471,90.441,90.453,174899999.0
2006-10-24 09:18:00,90.454,90.454,90.416,90.416,162600000.0
2006-10-24 09:19:00,90.423,90.449,90.421,90.438,249500000.0
2006-10-24 09:20:00,90.418,90.441,90.41,90.438,122200000.0
2006-10-24 09:21:00,90.432,90.436,90.406,90.434,185900002.0
2006-10-24 09:22:00,90.438,90.444,90.406,90.414,234300000.0
2006-10-24 09:23:00,90.421,90.424,90.402,90.405,189299999.0
2006-10-24 09:24:00,90.394,90.426,90.384,90.426,255799999.0
2006-10-24 09:25:00,90.432,90.439,90.397,90.397,231200000.0
2006-10-24 09:26:00,90.43,90.44,90.395,90.403,316799997.0
2006-10-24 09:27:00,90.42,90.425,90.392,90.4,145900000.0
2006-10-24 09:28:00,90.416,90.445,90.396,90.432,146199998.0
2006-10-24 09:29:00,90.426,90.451,90.411,90.417,180299997.0
2006-10-24 09:30:00,90.414,90.432,90.4,90.404,171700002.0
2006-10-24 09:31:00,90.403,90.426,90.394,90.423,184700000.0
2006-10-24 09:32:00,90.377,90.423,90.371,90.423,214299999.0
2006-10-24 09:33:00,90.397,90.43,90.397,90.414,120800000.0
2006-10-24 09:34:00,90.426,90.426,90.39,90.392,73500000.0
2006-10-24 09:35:00,90.408,90.412,90.377,90.393,252799998.0
2006-10-24 09:36:00,90.395,90.412,90.377,90.393,186499998.0
2006-10-24 09:37:00,90.41,90.416,90.394,90.402,178100001.0
2006-10-24 09:38:00,90.386,90.406,90.373,90.394,158000002.0
2006-10-24 09:39:00,90.391,90.401,90.357,90.386,220399998.0
2006-10-24 09:40:00,90.371,90.394,90.354,90.367,153399999.0
2006-10-24 09:41:00,90.407,90.409,90.38,90.388,198400000.0
2006-10-24 09:42:00,90.379,90.402,90.377,90.39,172700003.0
2006-10-24 09:43:00,90.39,90.403,90.371,90.389,169800000.0
2006-10-24 09:44:00,90.383,90.391,90.351,90.369,190400000.0
2006-10-24 09:45:00,90.363,90.411,90.363,90.411,175499998.0
2006-10-24 09:46:00,90.395,90.422,90.375,90.422,239400000.0
2006-10-24 09:47:00,90.417,90.44,90.404,90.427,172799999.0
2006-10-24 09:48:00,90.417,90.442,90.417,90.43,116900001.0
2006-10-24 09:49:00,90.432,90.44,90.408,90.422,313200000.0
2006-10-24 09:50:00,90.419,90.424,90.394,90.409,216799998.0
2006-10-24 09:51:00,90.396,90.431,90.371,90.428,225099996.0
2006-10-24 09:52:00,90.409,90.426,90.394,90.407,153699999.0
2006-10-24 09:53:00,90.402,90.427,90.394,90.423,248600001.0
2006-10-24 09:54:00,90.433,90.442,90.407,90.427,240200000.0
2006-10-24 09:55:00,90.399,90.421,90.379,90.399,158300000.0
2006-10-24 09:56:00,90.408,90.409,90.379,90.38,185500001.0
2006-10-24 09:57:00,90.396,90.417,90.389,90.417,236799999.0
2006-10-24 09:58:00,90.395,90.421,90.376,90.41,225599997.0
2006-10-24 09:59:00,90.403,90.417,90.388,90.4,238000002.0
2006-10-24 10:00:00,90.401,90.44,90.397,90.439,195299999.0
2006-10-24 10:01:00,90.43,90.454,90.43,90.443,116799999.0
2006-10-24 10:02:00,90.424,90.442,90.422,90.439,192600001.0
2006-10-24 10:03:00,90.441,90.441,90.402,90.407,204699999.0
2006-10-24 10:04:00,90.418,90.473,90.418,90.473,207499998.0
2006-10-24 10:05:00,90.471,90.478,90.453,90.471,113100001.0
2006-10-24 10:06:00,90.442,90.477,90.419,90.468,290200002.0
2006-10-24 10:07:00,90.472,90.495,90.433,90.433,289900001.0
2006-10-24 10:08:00,90.438,90.455,90.421,90.44,83800000.0
2006-10-24 10:09:00,90.451,90.465,90.441,90.441,177000001.0
2006-10-24 10:10:00,90.452,90.466,90.437,90.456,172800000.0
2006-10-24 10:11:00,90.453,90.462,90.432,90.447,96000001.0
2006-10-24 10:12:00,90.455,90.455,90.427,90.431,85100000.0
2006-10-24 10:13:00,90.434,90.461,90.434,90.457,232199998.0
2006-10-24 10:14:00,90.432,90.457,90.43,90.441,155000000.0
2006-10-24 10:15:00,90.445,90.463,90.432,90.432,172600001.0
2006-10-24 10:16:00,90.432,90.457,90.417,90.439,187400001.0
2006-10-24 10:17:00,90.444,90.469,90.421,90.45,254999997.0
2006-10-24 10:18:00,90.445,90.466,90.443,90.461,271000001.0
2006-10-24 10:19:00,90.444,90.469,90.422,90.443,153500000.0
2006-10-24 10:20:00,90.458,90.471,90.445,90.445,232200001.0
2006-10-24 10:21:00,90.429,90.461,90.427,90.461,161500002.0
2006-10-24 10:22:00,90.464,90.474,90.435,90.455,303500001.0
2006-10-24 10:23:00,90.48,90.49,90.452,90.455,158400000.0
2006-10-24 10:24:00,90.454,90.489,90.45,90.486,204899998.0
2006-10-24 10:25:00,90.482,90.482,90.452,90.462,109499999.0
2006-10-24 10:26:00,90.491,90.497,90.461,90.461,229300000.0
2006-10-24 10:27:00,90.483,90.503,90.436,90.473,297200002.0
2006-10-24 10:28:00,90.451,90.478,90.442,90.462,195199998.0
2006-10-24 10:29:00,90.436,90.454,90.421,90.45,224600002.0
2006-10-24 10:30:00,90.434,90.47,90.432,90.465,223299995.0
2006-10-24 10:31:00,90.468,90.472,90.43,90.43,360600004.0
2006-10-24 10:32:00,90.423,90.46,90.418,90.436,169599997.0
2006-10-24 10:33:00,90.447,90.452,90.417,90.417,117099999.0
2006-10-24 10:34:00,90.447,90.466,90.433,90.453,178399999.0
2006-10-24 10:35:00,90.44,90.455,90.412,90.449,240399998.0
2006-10-24 10:36:00,90.451,90.46,90.433,90.433,263200002.0
2006-10-24 10:37:00,90.444,90.45,90.422,90.439,218499996.0
2006-10-24 10:38:00,90.434,90.465,90.423,90.458,212400001.0
2006-10-24 10:39:00,90.447,90.447,90.412,90.419,133799998.0
2006-10-24 10:40:00,90.421,90.455,90.406,90.436,161699998.0
2006-10-24 10:41:00,90.444,90.455,90.419,90.419,233899999.0
2006-10-24 10:42:00,90.378,90.435,90.378,90.427,243500001.0
2006-10-24 10:43:00,90.426,90.455,90.419,90.433,343700002.0
2006-10-24 10:44:00,90.44,90.451,90.42,90.447,310000003.0
2006-10-24 10:45:00,90.441,90.441,90.411,90.412,212599998.0
2006-10-24 10:46:00,90.428,90.432,90.408,90.429,188199998.0
2006-10-24 10:47:00,90.425,90.446,90.407,90.422,159900003.0
2006-10-24 10:48:00,90.442,90.458,90.41,90.45,284099998.0
2006-10-24 10:49:00,90.451,90.464,90.436,90.461,117400000.0
2006-10-24 10:50:00,90.483,90.486,90.437,90.44,167900000.0
2006-10-24 10:51:00,90.473,90.474,90.432,90.432,193800000.0
2006-10-24 10:52:00,90.455,90.481,90.445,90.458,283399997.0
2006-10-24 10:53:00,90.458,90.483,90.421,90.431,254800002.0
2006-10-24 10:54:00,90.428,90.457,90.428,90.447,172600002.0
2006-10-24 10:55:00,90.444,90.444,90.409,90.42,310800001.0
2006-10-24 10:56:00,90.444,90.468,90.431,90.468,207999996.0
2006-10-24 10:57:00,90.46,90.46,90.425,90.425,130100000.0
2006-10-24 10:58:00,90.43,90.456,90.425,90.445,308299997.0
2006-10-24 10:59:00,90.422,90.45,90.421,90.446,190299999.0
2006-10-24 11:00:00,90.419,90.458,90.371,90.453,259599999.0
2006-10-24 11:01:00,90.433,90.458,90.422,90.454,210600001.0
2006-10-24 11:02:00,90.443,90.47,90.43,90.44,167000002.0
2006-10-24 11:03:00,90.426,90.438,90.406,90.426,281099996.0
2006-10-24 11:04:00,90.44,90.446,90.41,90.417,153999999.0
2006-10-24 11:05:00,90.434,90.438,90.409,90.416,122300000.0
2006-10-24 11:06:00,90.399,90.422,90.394,90.422,124399995.0
2006-10-24 11:07:00,90.435,90.438,90.393,90.415,263299998.0
2006-10-24 11:08:00,90.418,90.439,90.398,90.438,220900002.0
2006-10-24 11:09:00,90.425,90.44,90.414,90.437,128200000.0
2006-10-24 11:10:00,90.431,90.441,90.418,90.437,235299994.0
2006-10-24 11:11:00,90.417,90.434,90.409,90.43,138799999.0
2006-10-24 11:12:00,90.403,90.445,90.401,90.445,239700002.0
2006-10-24 11:13:00,90.428,90.451,90.408,90.441,192299999.0
2006-10-24 11:14:00,90.417,90.45,90.417,90.446,169700001.0
2006-10-24 11:15:00,90.462,90.464,90.427,90.428,203100002.0
2006-10-24 11:16:00,90.469,90.478,90.439,90.443,150200000.0
2006-10-24 11:17:00,90.459,90.476,90.442,90.467,195900001.0
2006-10-24 11:18:00,90.449,90.47,90.42,90.437,182500000.0
2006-10-24 11:19:00,90.43,90.463,90.43,90.453,208399999.0
2006-10-24 11:20:00,90.439,90.472,90.439,90.47,204899997.0
2006-10-24 11:21:00,90.451,90.475,90.44,90.475,139900002.0
2006-10-24 11:22:00,90.454,90.487,90.453,90.469,223499997.0
2006-10-24 11:23:00,90.468,90.484,90.446,90.484,176099997.0
2006-10-24 11:24:00,90.477,90.492,90.444,90.472,198600001.0
2006-10-24 11:25:00,90.476,90.483,90.453,90.462,200700003.0
2006-10-24 11:26:00,90.444,90.46,90.429,90.458,145699998.0
2006-10-24 11:27:00,90.452,90.468,90.424,90.428,254699999.0
2006-10-24 11:28:00,90.454,90.467,90.42,90.438,244000002.0
2006-10-24 11:29:00,90.435,90.454,90.419,90.444,213999998.0
2006-10-24 11:30:00,90.437,90.445,90.398,90.417,315099995.0
2006-10-24 11:31:00,90.432,90.464,90.424,90.456,163400000.0
2006-10-24 11:32:00,90.418,90.453,90.403,90.421,286699998.0
2006-10-24 11:33:00,90.427,90.456,90.418,90.446,263300002.0
2006-10-24 11:34:00,90.436,90.442,90.412,90.42,150399999.0
2006-10-24 11:35:00,90.438,90.45,90.409,90.409,181200003.0
2006-10-24 11:36:00,90.445,90.447,90.417,90.434,149600001.0
2006-10-24 11:37:00,90.446,90.497,90.446,90.472,214800002.0
2006-10-24 11:38:00,90.442,90.473,90.433,90.46,279799998.0
2006-10-24 11:39:00,90.448,90.474,90.436,90.46,251399995.0
2006-10-24 11:40:00,90.455,90.479,90.423,90.468,234300004.0
2006-10-24 11:41:00,90.436,90.488,90.436,90.477,193200000.0
2006-10-24 11:42:00,90.459,90.488,90.454,90.468,258700000.0
2006-10-24 11:43:00,90.458,90.484,90.443,90.469,158800000.0
2006-10-24 11:44:00,90.465,90.477,90.451,90.469,141800003.0
2006-10-24 11:45:00,90.469,90.484,90.439,90.468,323699998.0
2006-10-24 11:46:00,90.485,90.489,90.466,90.466,248400001.0
2006-10-24 11:47:00,90.458,90.499,90.458,90.48,225400002.0
2006-10-24 11:48:00,90.475,90.488,90.455,90.478,121899998.0
2006-10-24 11:49:00,90.466,90.491,90.46,90.48,142100001.0
2006-10-24 11:50:00,90.461,90.49,90.453,90.485,213000001.0
2006-10-24 11:51:00,90.476,90.484,90.446,90.459,298999997.0
2006-10-24 11:52:00,90.448,90.461,90.426,90.426,241500000.0
2006-10-24 11:53:00,90.46,90.47,90.431,90.442,185199999.0
2006-10-24 11:54:00,90.444,90.47,90.422,90.446,208699998.0
2006-10-24 11:55:00,90.443,90.46,90.428,90.446,165399997.0
2006-10-24 11:56:00,90.448,90.473,90.44,90.444,372400000.0
2006-10-24 11:57:00,90.445,90.47,90.439,90.465,270900006.0
2006-10-24 11:58:00,90.441,90.462,90.429,90.454,271099996.0
2006-10-24 11:59:00,90.424,90.465,90.424,90.461,230199999.0
2006-10-24 12:00:00,90.465,90.472,90.441,90.449,254499998.0
2006-10-24 12:01:00,90.45,90.478,90.45,90.478,106099999.0
2006-10-24 12:02:00,90.484,90.484,90.454,90.464,241800001.0
2006-10-24 12:03:00,90.461,90.483,90.44,90.459,152700002.0
2006-10-24 12:04:00,90.474,90.481,90.44,90.455,221900000.0
2006-10-24 12:05:00,90.443,90.465,90.428,90.457,180699998.0
2006-10-24 12:06:00,90.453,90.474,90.431,90.456,154599996.0
2006-10-24 12:07:00,90.48,90.48,90.422,90.461,167600000.0
2006-10-24 12:08:00,90.455,90.482,90.455,90.473,115400001.0
2006-10-24 12:09:00,90.447,90.479,90.439,90.463,96200000.0
2006-10-24 12:10:00,90.451,90.478,90.451,90.465,248899996.0
2006-10-24 12:11:00,90.47,90.477,90.445,90.451,102600000.0
2006-10-24 12:12:00,90.447,90.469,90.445,90.469,136199998.0
2006-10-24 12:13:00,90.463,90.481,90.441,90.457,94000000.0
2006-10-24 12:14:00,90.489,90.489,90.465,90.465,204599998.0
2006-10-24 12:15:00,90.453,90.494,90.453,90.471,142800000.0
2006-10-24 12:16:00,90.456,90.511,90.45,90.485,188199998.0
2006-10-24 12:17:00,90.489,90.505,90.451,90.461,149000000.0
2006-10-24 12:18:00,90.43,90.464,90.43,90.459,238899998.0
2006-10-24 12:19:00,90.429,90.452,90.419,90.432,119800000.0
2006-10-24 12:20:00,90.453,90.457,90.419,90.443,426299997.0
2006-10-24 12:21:00,90.432,90.455,90.428,90.455,148599997.0
2006-10-24 12:22:00,90.458,90.471,90.445,90.447,186800001.0
2006-10-24 12:23:00,90.44,90.471,90.429,90.465,138700000.0
2006-10-24 12:24:00,90.464,90.479,90.443,90.461,232499999.0
2006-10-24 12:25:00,90.443,90.464,90.424,90.462,297399995.0
2006-10-24 12:26:00,90.473,90.477,90.447,90.447,217999999.0
2006-10-24 12:27:00,90.45,90.479,90.437,90.479,222599999.0
2006-10-24 12:28:00,90.455,90.495,90.441,90.461,312300002.0
2006-10-24 12:29:00,90.457,90.477,90.429,90.474,213300001.0
2006-10-24 12:30:00,90.48,90.48,90.432,90.438,313600002.0
2006-10-24 12:31:00,90.478,90.478,90.439,90.46,202100002.0
2006-10-24 12:32:00,90.445,90.482,90.445,90.47,279400000.0
2006-10-24 12:33:00,90.474,90.483,90.43,90.43,270600002.0
2006-10-24 12:34:00,90.469,90.485,90.46,90.478,172799999.0
2006-10-24 12:35:00,90.478,90.498,90.476,90.493,208900000.0
2006-10-24 12:36:00,90.474,90.498,90.448,90.472,179499999.0
2006-10-24 12:37:00,90.472,90.49,90.458,90.484,242399997.0
2006-10-24 12:38:00,90.445,90.503,90.437,90.479,168100000.0
2006-10-24 12:39:00,90.505,90.515,90.498,90.502,128099999.0
2006-10-24 12:40:00,90.507,90.51,90.473,90.497,203800002.0
2006-10-24 12:41:00,90.493,90.511,90.49,90.507,196699999.0
2006-10-24 12:42:00,90.503,90.52,90.484,90.499,208099998.0
2006-10-24 12:43:00,90.51,90.511,90.482,90.482,305600000.0
2006-10-24 12:44:00,90.478,90.505,90.478,90.485,175500000.0
2006-10-24 12:45:00,90.503,90.52,90.486,90.501,163400002.0
2006-10-24 12:46:00,90.474,90.504,90.471,90.501,138800000.0
2006-10-24 12:47:00,90.496,90.506,90.439,90.476,146300002.0
2006-10-24 12:48:00,90.488,90.51,90.471,90.499,170200001.0
2006-10-24 12:49:00,90.506,90.527,90.491,90.5,259799998.0
2006-10-24 12:50:00,90.512,90.522,90.494,90.503,157200000.0
2006-10-24 12:51:00,90.515,90.527,90.493,90.508,217900000.0
2006-10-24 12:52:00,90.514,90.535,90.492,90.516,222499996.0
2006-10-24 12:53:00,90.535,90.564,90.492,90.492,244899999.0
2006-10-24 12:54:00,90.483,90.551,90.463,90.525,184000001.0
2006-10-24 12:55:00,90.513,90.539,90.494,90.539,137599998.0
2006-10-24 12:56:00,90.53,90.538,90.5,90.517,166400000.0
2006-10-24 12:57:00,90.522,90.547,90.519,90.54,114999999.0
2006-10-24 12:58:00,90.537,90.542,90.514,90.527,139300002.0
2006-10-24 12:59:00,90.531,90.557,90.509,90.542,164199996.0
2006-10-24 13:00:00,90.511,90.548,90.503,90.544,246299998.0
2006-10-24 13:01:00,90.528,90.55,90.519,90.548,202899998.0
2006-10-24 13:02:00,90.538,90.538,90.502,90.507,153700000.0
2006-10-24 13:03:00,90.531,90.557,90.515,90.544,202900002.0
2006-10-24 13:04:00,90.533,90.552,90.527,90.527,214200001.0
2006-10-24 13:05:00,90.543,90.554,90.521,90.521,161200000.0
2006-10-24 13:06:00,90.53,90.559,90.523,90.54,221799998.0
2006-10-24 13:07:00,90.545,90.557,90.516,90.544,187300000.0
2006-10-24 13:08:00,90.545,90.547,90.503,90.531,148799998.0
2006-10-24 13:09:00,90.518,90.551,90.508,90.523,196399998.0
2006-10-24 13:10:00,90.508,90.525,90.502,90.518,236900001.0
2006-10-24 13:11:00,90.519,90.525,90.5,90.511,140200001.0
2006-10-24 13:12:00,90.488,90.523,90.473,90.503,150000000.0
2006-10-24 13:13:00,90.51,90.521,90.491,90.521,139000002.0
2006-10-24 13:14:00,90.512,90.52,90.473,90.52,178499998.0
2006-10-24 13:15:00,90.519,90.523,90.493,90.504,217699999.0
2006-10-24 13:16:00,90.473,90.499,90.463,90.499,273599997.0
2006-10-24 13:17:00,90.485,90.492,90.466,90.476,236700003.0
2006-10-24 13:18:00,90.489,90.506,90.465,90.473,158400000.0
2006-10-24 13:19:00,90.451,90.491,90.448,90.475,275500000.0
2006-10-24 13:20:00,90.468,90.491,90.448,90.466,155899998.0
2006-10-24 13:21:00,90.471,90.5,90.461,90.476,162900001.0
2006-10-24 13:22:00,90.48,90.493,90.468,90.475,205999997.0
2006-10-24 13:23:00,90.468,90.494,90.464,90.494,138100000.0
2006-10-24 13:24:00,90.489,90.503,90.462,90.492,202200003.0
2006-10-24 13:25:00,90.493,90.506,90.477,90.493,136900000.0
2006-10-24 13:26:00,90.512,90.512,90.473,90.484,222799999.0
2006-10-24 13:27:00,90.478,90.478,90.457,90.46,135599999.0
2006-10-24 13:28:00,90.468,90.487,90.468,90.487,172700001.0
2006-10-24 13:29:00,90.447,90.484,90.446,90.483,142400001.0
2006-10-24 13:30:00,90.472,90.478,90.432,90.443,285400002.0
2006-10-24 13:31:00,90.455,90.46,90.433,90.439,246900000.0
2006-10-24 13:32:00,90.45,90.45,90.42,90.435,199900000.0
2006-10-24 13:33:00,90.423,90.454,90.399,90.431,172199996.0
2006-10-24 13:34:00,90.446,90.463,90.44,90.452,222100003.0
2006-10-24 13:35:00,90.452,90.452,90.413,90.419,167800000.0
2006-10-24 13:36:00,90.449,90.449,90.421,90.421,289600001.0
2006-10-24 13:37:00,90.46,90.471,90.445,90.446,261199998.0
2006-10-24 13:38:00,90.457,90.474,90.45,90.474,159700000.0
2006-10-24 13:39:00,90.474,90.477,90.452,90.457,124500003.0
2006-10-24 13:40:00,90.448,90.466,90.434,90.465,258400001.0
2006-10-24 13:41:00,90.458,90.478,90.433,90.445,150200001.0
2006-10-24 13:42:00,90.452,90.472,90.439,90.457,138200003.0
2006-10-24 13:43:00,90.453,90.479,90.434,90.451,163400002.0
2006-10-24 13:44:00,90.459,90.469,90.442,90.454,206299997.0
2006-10-24 13:45:00,90.442,90.475,90.432,90.444,251800004.0
2006-10-24 13:46:00,90.451,90.472,90.432,90.45,215300001.0
2006-10-24 13:47:00,90.431,90.47,90.431,90.454,226799999.0
2006-10-24 13:48:00,90.457,90.457,90.426,90.426,182399997.0
2006-10-24 13:49:00,90.436,90.463,90.435,90.457,266199998.0
2006-10-24 13:50:00,90.419,90.446,90.419,90.446,167800003.0
2006-10-24 13:51:00,90.422,90.448,90.414,90.445,261900000.0
2006-10-24 13:52:00,90.437,90.463,90.415,90.433,219599998.0
2006-10-24 13:53:00,90.426,90.459,90.421,90.459,142600001.0
2006-10-24 13:54:00,90.434,90.452,90.411,90.431,128100000.0
2006-10-24 13:55:00,90.437,90.46,90.427,90.439,191000002.0
2006-10-24 13:56:00,90.429,90.468,90.411,90.468,199299999.0
2006-10-24 13:57:00,90.449,90.481,90.444,90.481,150400000.0
2006-10-24 13:58:00,90.478,90.505,90.467,90.475,128799998.0
2006-10-24 13:59:00,90.49,90.49,90.45,90.462,238300001.0
2006-10-24 14:00:00,90.485,90.495,90.461,90.482,107400000.0
2006-10-24 14:01:00,90.467,90.507,90.467,90.492,227800001.0
2006-10-24 14:02:00,90.495,90.5,90.473,90.477,280099996.0
2006-10-24 14:03:00,90.469,90.492,90.448,90.463,220300000.0
2006-10-24 14:04:00,90.454,90.471,90.448,90.47,162299998.0
2006-10-24 14:05:00,90.458,90.466,90.437,90.466,239800002.0
2006-10-24 14:06:00,90.431,90.465,90.431,90.46,232300003.0
2006-10-24 14:07:00,90.451,90.476,90.445,90.471,196899998.0
2006-10-24 14:08:00,90.461,90.477,90.447,90.459,154500000.0
2006-10-24 14:09:00,90.435,90.466,90.411,90.444,168399999.0
2006-10-24 14:10:00,90.437,90.456,90.416,90.442,91599998.0
2006-10-24 14:11:00,90.45,90.462,90.425,90.443,240499999.0
2006-10-24 14:12:00,90.467,90.472,90.438,90.459,194200003.0
2006-10-24 14:13:00,90.478,90.479,90.446,90.446,267999998.0
2006-10-24 14:14:00,90.477,90.486,90.464,90.469,242999997.0
2006-10-24 14:15:00,90.445,90.477,90.427,90.477,284800001.0
2006-10-24 14:16:00,90.45,90.474,90.441,90.465,279699996.0
2006-10-24 14:17:00,90.464,90.476,90.443,90.45,186299997.0
2006-10-24 14:18:00,90.453,90.464,90.435,90.435,136100000.0
2006-10-24 14:19:00,90.424,90.474,90.424,90.469,161400000.0
2006-10-24 14:20:00,90.445,90.467,90.435,90.464,156999997.0
2006-10-24 14:21:00,90.474,90.474,90.435,90.448,143000001.0
2006-10-24 14:22:00,90.453,90.477,90.434,90.453,151599999.0
2006-10-24 14:23:00,90.463,90.475,90.45,90.454,165100000.0
2006-10-24 14:24:00,90.44,90.464,90.429,90.46,264900004.0
2006-10-24 14:25:00,90.446,90.467,90.418,90.43,199699995.0
2006-10-24 14:26:00,90.449,90.467,90.422,90.44,165800002.0
2006-10-24 14:27:00,90.458,90.459,90.432,90.432,156200000.0
2006-10-24 14:28:00,90.467,90.471,90.413,90.418,201800000.0
2006-10-24 14:29:00,90.444,90.469,90.443,90.445,236699999.0
2006-10-24 14:30:00,90.428,90.467,90.412,90.419,257700001.0
2006-10-24 14:31:00,90.431,90.453,90.422,90.453,84200000.0
2006-10-24 14:32:00,90.467,90.467,90.441,90.448,104500000.0
2006-10-24 14:33:00,90.447,90.447,90.417,90.421,141799999.0
2006-10-24 14:34:00,90.448,90.46,90.425,90.436,165000000.0
2006-10-24 14:35:00,90.433,90.462,90.425,90.438,150999997.0
2006-10-24 14:36:00,90.448,90.448,90.416,90.424,126600003.0
2006-10-24 14:37:00,90.442,90.452,90.408,90.422,253400001.0
2006-10-24 14:38:00,90.446,90.459,90.419,90.419,195199998.0
2006-10-24 14:39:00,90.442,90.462,90.428,90.441,133900001.0
2006-10-24 14:40:00,90.455,90.472,90.438,90.458,207899999.0
2006-10-24 14:41:00,90.465,90.477,90.406,90.449,178299999.0
2006-10-24 14:42:00,90.444,90.462,90.432,90.449,215299998.0
2006-10-24 14:43:00,90.448,90.469,90.436,90.45,123499998.0
2006-10-24 14:44:00,90.44,90.454,90.418,90.451,171399997.0
2006-10-24 14:45:00,90.438,90.454,90.423,90.428,239799998.0
2006-10-24 14:46:00,90.434,90.454,90.434,90.446,167400000.0
2006-10-24 14:47:00,90.439,90.439,90.406,90.417,272000002.0
2006-10-24 14:48:00,90.447,90.471,90.429,90.45,427499998.0
2006-10-24 14:49:00,90.436,90.451,90.419,90.427,287999999.0
2006-10-24 14:50:00,90.433,90.459,90.406,90.445,140700002.0
2006-10-24 14:51:00,90.467,90.47,90.418,90.418,176300000.0
2006-10-24 14:52:00,90.445,90.45,90.428,90.432,231600001.0
2006-10-24 14:53:00,90.435,90.455,90.423,90.453,296099998.0
2006-10-24 14:54:00,90.428,90.446,90.417,90.427,192800002.0
2006-10-24 14:55:00,90.45,90.453,90.412,90.422,201800000.0
2006-10-24 14:56:00,90.423,90.45,90.42,90.446,183400001.0
2006-10-24 14:57:00,90.445,90.454,90.428,90.43,115799999.0
2006-10-24 14:58:00,90.425,90.441,90.406,90.409,239900002.0
2006-10-24 14:59:00,90.434,90.452,90.411,90.426,191999997.0
2006-10-24 15:00:00,90.405,90.447,90.405,90.443,191299999.0
2006-10-24 15:01:00,90.424,90.45,90.419,90.443,220200000.0
2006-10-24 15:02:00,90.412,90.437,90.401,90.427,199800000.0
2006-10-24 15:03:00,90.408,90.43,90.404,90.423,177399999.0
2006-10-24 15:04:00,90.389,90.411,90.368,90.39,138599998.0
2006-10-24 15:05:00,90.366,90.407,90.366,90.402,226699998.0
2006-10-24 15:06:00,90.401,90.419,90.379,90.395,155300000.0
2006-10-24 15:07:00,90.405,90.414,90.348,90.373,137899998.0
2006-10-24 15:08:00,90.373,90.405,90.373,90.393,253999995.0
2006-10-24 15:09:00,90.359,90.398,90.349,90.353,245000002.0
2006-10-24 15:10:00,90.362,90.393,90.355,90.393,262699999.0
2006-10-24 15:11:00,90.402,90.403,90.365,90.388,188599999.0
2006-10-24 15:12:00,90.362,90.402,90.358,90.378,209799998.0
2006-10-24 15:13:00,90.371,90.395,90.366,90.386,268699998.0
2006-10-24 15:14:00,90.371,90.407,90.361,90.407,192100002.0
2006-10-24 15:15:00,90.387,90.41,90.387,90.393,147399998.0
2006-10-24 15:16:00,90.401,90.401,90.372,90.379,170899998.0
2006-10-24 15:17:00,90.377,90.398,90.364,90.368,127399999.0
2006-10-24 15:18:00,90.377,90.402,90.368,90.388,177899998.0
2006-10-24 15:19:00,90.403,90.41,90.377,90.393,255899998.0
2006-10-24 15:20:00,90.41,90.424,90.382,90.407,57100000.0
2006-10-24 15:21:00,90.387,90.41,90.361,90.401,159700001.0
2006-10-24 15:22:00,90.365,90.397,90.365,90.393,361899996.0
2006-10-24 15:23:00,90.386,90.405,90.379,90.391,115700003.0
2006-10-24 15:24:00,90.393,90.396,90.373,90.373,261399997.0
2006-10-24 15:25:00,90.367,90.384,90.352,90.375,134899999.0
2006-10-24 15:26:00,90.382,90.421,90.372,90.387,301899998.0
2006-10-24 15:27:00,90.395,90.396,90.352,90.389,275299998.0
2006-10-24 15:28:00,90.374,90.404,90.374,90.401,233600000.0
2006-10-24 15:29:00,90.396,90.406,90.355,90.379,243500002.0
2006-10-24 15:30:00,90.361,90.391,90.352,90.371,167100003.0
2006-10-24 15:31:00,90.343,90.4,90.343,90.395,172599996.0
2006-10-24 15:32:00,90.361,90.412,90.343,90.361,300199998.0
2006-10-24 15:33:00,90.394,90.422,90.367,90.386,214999998.0
2006-10-24 15:34:00,90.403,90.432,90.384,90.389,124999998.0
2006-10-24 15:35:00,90.392,90.443,90.389,90.423,130100001.0
2006-10-24 15:36:00,90.407,90.435,90.387,90.419,185600000.0
2006-10-24 15:37:00,90.433,90.451,90.421,90.441,173899997.0
2006-10-24 15:38:00,90.416,90.468,90.409,90.445,96400000.0
2006-10-24 15:39:00,90.455,90.479,90.43,90.445,156600000.0
2006-10-24 15:40:00,90.426,90.458,90.406,90.443,231599998.0
2006-10-24 15:41:00,90.421,90.464,90.408,90.433,349300003.0
2006-10-24 15:42:00,90.451,90.463,90.428,90.449,243799995.0
2006-10-24 15:43:00,90.424,90.472,90.42,90.443,371000000.0
2006-10-24 15:44:00,90.451,90.472,90.39,90.4,190900001.0
2006-10-24 15:45:00,90.447,90.461,90.413,90.443,414500002.0
2006-10-24 15:46:00,90.416,90.459,90.403,90.422,219299999.0
2006-10-24 15:47:00,90.395,90.439,90.393,90.415,345300001.0
2006-10-24 15:48:00,90.412,90.437,90.39,90.419,290199999.0
2006-10-24 15:49:00,90.432,90.451,90.41,90.422,213300003.0
2006-10-24 15:50:00,90.428,90.454,90.423,90.451,203800000.0
2006-10-24 15:51:00,90.444,90.474,90.405,90.44,217000000.0
2006-10-24 15:52:00,90.425,90.455,90.405,90.445,282100000.0
2006-10-24 15:53:00,90.433,90.446,90.413,90.421,177400001.0
2006-10-24 15:54:00,90.398,90.433,90.398,90.425,140800000.0
2006-10-24 15:55:00,90.404,90.444,90.404,90.443,222599999.0
2006-10-24 15:56:00,90.398,90.444,90.397,90.443,169299998.0
2006-10-24 15:57:00,90.421,90.441,90.404,90.44,174600001.0
2006-10-24 15:58:00,90.427,90.443,90.398,90.398,170800001.0
2006-10-24 15:59:00,90.401,90.432,90.386,90.4,257999996.0
2006-10-24 16:00:00,90.389,90.434,90.387,90.431,284199993.0
2006-10-24 16:01:00,90.412,90.436,90.364,90.385,95900000.0
2006-10-24 16:02:00,90.397,90.457,90.393,90.438,257400001.0
2006-10-24 16:03:00,90.427,90.433,90.389,90.412,251399996.0
2006-10-24 16:04:00,90.414,90.438,90.398,90.412,210599995.0
2006-10-24 16:05:00,90.423,90.444,90.4,90.416,277700006.0
2006-10-24 16:06:00,90.387,90.445,90.387,90.438,152199999.0
2006-10-24 16:07:00,90.41,90.432,90.395,90.409,205500001.0
2006-10-24 16:08:00,90.455,90.468,90.412,90.445,222000000.0
2006-10-24 16:09:00,90.429,90.454,90.414,90.454,234399997.0
2006-10-24 16:10:00,90.432,90.437,90.403,90.418,184800002.0
2006-10-24 16:11:00,90.44,90.455,90.409,90.42,190800003.0
2006-10-24 16:12:00,90.427,90.441,90.4,90.429,159200000.0
2006-10-24 16:13:00,90.416,90.456,90.41,90.448,230999998.0
2006-10-24 16:14:00,90.374,90.453,90.374,90.441,230299993.0
2006-10-24 16:15:00,90.427,90.442,90.412,90.425,251799997.0
2006-10-24 16:16:00,90.426,90.457,90.408,90.437,211399998.0
2006-10-24 16:17:00,90.419,90.455,90.415,90.445,292599998.0
2006-10-24 16:18:00,90.423,90.449,90.404,90.418,216200002.0
2006-10-24 16:19:00,90.433,90.462,90.407,90.432,125000002.0
2006-10-24 16:20:00,90.425,90.46,90.41,90.432,222000001.0
2006-10-24 16:21:00,90.401,90.43,90.384,90.4,253800001.0
2006-10-24 16:22:00,90.408,90.429,90.391,90.404,181900000.0
2006-10-24 16:23:00,90.43,90.442,90.391,90.408,243499998.0
2006-10-24 16:24:00,90.4,90.451,90.389,90.448,256499999.0
2006-10-24 16:25:00,90.442,90.458,90.402,90.424,249299997.0
2006-10-24 16:26:00,90.424,90.438,90.401,90.423,162499997.0
2006-10-24 16:27:00,90.43,90.456,90.396,90.456,180900000.0
2006-10-24 16:28:00,90.449,90.463,90.427,90.455,282000002.0
2006-10-24 16:29:00,90.413,90.454,90.41,90.44,152700002.0
2006-10-24 16:30:00,90.436,90.446,90.405,90.422,294900000.0
2006-10-24 16:31:00,90.412,90.44,90.404,90.421,155100000.0
2006-10-24 16:32:00,90.403,90.454,90.383,90.432,162000000.0
2006-10-24 16:33:00,90.417,90.444,90.4,90.414,210199999.0
2006-10-24 16:34:00,90.424,90.43,90.391,90.415,224500002.0
2006-10-24 16:35:00,90.435,90.438,90.383,90.392,198500001.0
2006-10-24 16:36:00,90.4,90.42,90.389,90.396,163299997.0
2006-10-24 16:37:00,90.44,90.44,90.385,90.386,182199998.0
2006-10-24 16:38:00,90.399,90.43,90.383,90.415,211500001.0
2006-10-24 16:39:00,90.4,90.419,90.385,90.408,233300000.0
2006-10-24 16:40:00,90.387,90.431,90.367,90.407,359099996.0
2006-10-24 16:41:00,90.409,90.435,90.388,90.407,174100000.0
2006-10-24 16:42:00,90.416,90.423,90.385,90.39,247500004.0
2006-10-24 16:43:00,90.38,90.42,90.366,90.383,219400002.0
2006-10-24 16:44:00,90.372,90.4,90.36,90.394,218900004.0
2006-10-24 16:45:00,90.38,90.435,90.372,90.409,263800003.0
2006-10-24 16:46:00,90.412,90.437,90.399,90.422,178400002.0
2006-10-24 16:47:00,90.435,90.443,90.408,90.423,213099997.0
2006-10-24 16:48:00,90.406,90.438,90.383,90.383,248700000.0
2006-10-24 16:49:00,90.421,90.423,90.389,90.389,174200001.0
2006-10-24 16:50:00,90.394,90.435,90.383,90.405,192599998.0
2006-10-24 16:51:00,90.422,90.437,90.403,90.418,142699999.0
2006-10-24 16:52:00,90.444,90.46,90.415,90.438,179000001.0
2006-10-24 16:53:00,90.428,90.449,90.399,90.409,236600002.0
2006-10-24 16:54:00,90.391,90.43,90.391,90.43,161999998.0
2006-10-24 16:55:00,90.374,90.413,90.37,90.385,171499997.0
2006-10-24 16:56:00,90.382,90.434,90.381,90.407,258599998.0
2006-10-24 16:57:00,90.388,90.417,90.386,90.41,292699993.0
2006-10-24 16:58:00,90.371,90.426,90.363,90.41,242200003.0
2006-10-24 16:59:00,90.379,90.421,90.372,90.382,224800004.0
2006-10-24 17:00:00,90.381,90.421,90.381,90.407,168100001.0
2006-10-24 17:01:00,90.393,90.427,90.382,90.404,260799996.0
2006-10-24 17:02:00,90.401,90.439,90.384,90.416,158500000.0
2006-10-24 17:03:00,90.423,90.448,90.395,90.41,241399999.0
2006-10-24 17:04:00,90.389,90.437,90.377,90.424,200800001.0
2006-10-24 17:06:00,90.377,90.39,90.358,90.368,151300002.0
2006-10-24 17:07:00,90.381,90.407,90.368,90.397,159600002.0
2006-10-24 17:08:00,90.39,90.404,90.382,90.4,240100001.0
2006-10-24 17:09:00,90.393,90.403,90.364,90.364,156500000.0
2006-10-24 17:10:00,90.391,90.41,90.381,90.406,127600000.0
2006-10-24 17:11:00,90.393,90.413,90.367,90.379,214200001.0
2006-10-24 17:12:00,90.375,90.375,90.346,90.353,124100001.0
2006-10-24 17:13:00,90.378,90.407,90.364,90.394,247800000.0
2006-10-24 17:14:00,90.387,90.419,90.38,90.397,174499999.0
2006-10-24 17:15:00,90.399,90.4,90.37,90.383,245900001.0
2006-10-24 17:16:00,90.401,90.401,90.373,90.382,70400001.0
2006-10-24 17:17:00,90.389,90.415,90.376,90.415,63000001.0
2006-10-24 17:18:00,90.414,90.433,90.401,90.423,74000000.0
2006-10-24 17:19:00,90.402,90.417,90.378,90.417,272099997.0
2006-10-24 17:20:00,90.439,90.469,90.432,90.44,194900001.0
2006-10-24 17:21:00,90.43,90.447,90.418,90.447,309199999.0
2006-10-24 17:22:00,90.425,90.47,90.419,90.47,127200001.0
2006-10-24 17:23:00,90.476,90.476,90.434,90.442,146700000.0
2006-10-24 17:24:00,90.45,90.453,90.426,90.452,202600001.0
2006-10-24 17:25:00,90.431,90.451,90.422,90.45,285199998.0
2006-10-24 17:26:00,90.441,90.462,90.429,90.439,208100002.0
2006-10-24 17:27:00,90.452,90.461,90.43,90.43,247100001.0
2006-10-24 17:28:00,90.433,90.459,90.416,90.447,161600003.0
2006-10-24 17:29:00,90.419,90.463,90.419,90.463,168099998.0
2006-10-24 17:30:00,90.442,90.461,90.415,90.424,217100002.0
2006-10-24 17:31:00,90.396,90.426,90.381,90.408,224599998.0
2006-10-24 17:32:00,90.39,90.426,90.39,90.426,187399999.0
2006-10-24 17:33:00,90.399,90.423,90.378,90.42,209099998.0
2006-10-24 17:34:00,90.397,90.426,90.397,90.407,197300001.0
2006-10-24 17:35:00,90.415,90.419,90.39,90.402,193999998.0
2006-10-24 17:36:00,90.384,90.407,90.381,90.394,117200001.0
2006-10-24 17:37:00,90.417,90.431,90.407,90.407,119600001.0
2006-10-24 17:38:00,90.389,90.417,90.365,90.399,215999995.0
2006-10-24 17:39:00,90.387,90.403,90.36,90.376,231899997.0
2006-10-24 17:40:00,90.365,90.381,90.342,90.363,208699999.0
2006-10-24 17:41:00,90.355,90.369,90.313,90.335,234499995.0
2006-10-24 17:42:00,90.348,90.36,90.33,90.36,167199996.0
2006-10-24 17:43:00,90.35,90.358,90.328,90.345,131999998.0
2006-10-24 17:44:00,90.357,90.364,90.309,90.335,266699998.0
2006-10-24 17:45:00,90.321,90.349,90.321,90.336,159700001.0
2006-10-24 17:46:00,90.328,90.342,90.324,90.337,124100000.0
2006-10-24 17:47:00,90.327,90.335,90.304,90.319,124700000.0
2006-10-24 17:48:00,90.335,90.357,90.325,90.335,198499999.0
2006-10-24 17:49:00,90.356,90.356,90.313,90.325,219200004.0
2006-10-24 17:50:00,90.298,90.349,90.298,90.349,223500000.0
2006-10-24 17:51:00,90.349,90.353,90.321,90.326,209100001.0
2006-10-24 17:52:00,90.346,90.379,90.327,90.359,170400001.0
2006-10-24 17:53:00,90.382,90.408,90.369,90.408,178899998.0
2006-10-24 17:54:00,90.404,90.417,90.379,90.401,140600000.0
2006-10-24 17:55:00,90.399,90.415,90.379,90.389,162699998.0
2006-10-24 17:56:00,90.407,90.425,90.391,90.408,232800000.0
2006-10-24 17:57:00,90.394,90.421,90.392,90.411,184500000.0
2006-10-24 17:58:00,90.407,90.414,90.371,90.371,217199997.0
2006-10-24 17:59:00,90.395,90.41,90.381,90.387,210600001.0
2006-10-24 18:00:00,90.381,90.419,90.349,90.388,301799996.0
2006-10-24 18:01:00,90.379,90.411,90.362,90.41,1118399997.0
2006-10-24 18:02:00,90.408,90.418,90.375,90.406,2136499982.0
2006-10-24 18:04:00,90.405,90.412,90.385,90.408,1466499990.0
2006-10-24 18:05:00,90.411,90.42,90.372,90.4,1857699996.0
2006-10-24 18:06:00,90.404,90.43,90.387,90.407,1687699997.0
2006-10-24 18:07:00,90.387,90.413,90.379,90.385,2004400001.0
2006-10-24 18:08:00,90.387,90.402,90.364,90.38,1936500008.0
2006-10-24 18:09:00,90.387,90.412,90.364,90.366,1502700002.0
2006-10-24 18:10:00,90.367,90.4,90.363,90.372,1903899998.0
2006-10-24 18:11:00,90.362,90.375,90.332,90.355,1005799997.0
2006-10-24 18:12:00,90.352,90.354,90.321,90.331,1221300001.0
2006-10-24 18:13:00,90.319,90.356,90.319,90.343,1500499997.0
2006-10-24 18:14:00,90.331,90.36,90.319,90.355,1540699992.0
2006-10-24 18:15:00,90.332,90.353,90.317,90.346,2110099997.0
2006-10-24 18:17:00,90.345,90.371,90.339,90.371,810499991.0
2006-10-24 18:18:00,90.364,90.387,90.348,90.38,1059100001.0
2006-10-24 18:19:00,90.367,90.414,90.362,90.404,1958799997.0
2006-10-24 18:20:00,90.418,90.418,90.38,90.397,1752899991.0
2006-10-24 18:21:00,90.424,90.424,90.37,90.37,1672099998.0
2006-10-24 18:22:00,90.375,90.403,90.356,90.388,1680300005.0
2006-10-24 18:24:00,90.348,90.375,90.303,90.362,1640300001.0
2006-10-24 18:26:00,90.338,90.37,90.331,90.357,1656599988.0
2006-10-24 18:27:00,90.366,90.377,90.346,90.351,1406899998.0
2006-10-24 18:28:00,90.354,90.383,90.341,90.356,1150199999.0
2006-10-24 18:29:00,90.322,90.349,90.303,90.342,1409999993.0
2006-10-24 18:30:00,90.331,90.381,90.319,90.362,789899995.0
2006-10-24 18:31:00,90.385,90.386,90.356,90.358,1325899995.0
2006-10-24 18:32:00,90.361,90.381,90.338,90.35,1781500002.0
2006-10-24 18:33:00,90.336,90.372,90.331,90.367,1691699988.0
2006-10-24 18:34:00,90.358,90.37,90.329,90.37,1663999985.0
2006-10-24 18:35:00,90.364,90.389,90.346,90.378,1339299997.0
2006-10-24 18:36:00,90.379,90.39,90.363,90.377,1618099993.0
2006-10-24 18:37:00,90.382,90.394,90.358,90.37,1204800004.0
2006-10-24 18:38:00,90.389,90.389,90.342,90.342,676200001.0
2006-10-24 18:39:00,90.37,90.378,90.351,90.372,449300004.0
2006-10-24 18:40:00,90.376,90.376,90.345,90.351,730299994.0
2006-10-24 18:41:00,90.375,90.384,90.357,90.357,622899999.0
2006-10-24 18:42:00,90.366,90.404,90.351,90.386,775999998.0
2006-10-24 18:43:00,90.369,90.388,90.342,90.387,1380999997.0
2006-10-24 18:44:00,90.37,90.384,90.352,90.376,765399995.0
2006-10-24 18:45:00,90.375,90.389,90.356,90.356,962699995.0
2006-10-24 18:46:00,90.38,90.381,90.345,90.359,485599998.0
2006-10-24 18:47:00,90.372,90.383,90.334,90.37,497799995.0
2006-10-24 18:48:00,90.355,90.386,90.351,90.368,494700002.0
2006-10-24 18:49:00,90.366,90.383,90.351,90.383,710699995.0
2006-10-24 18:50:00,90.372,90.385,90.343,90.36,828600000.0
2006-10-24 18:51:00,90.351,90.382,90.344,90.365,540499998.0
2006-10-24 18:52:00,90.34,90.366,90.307,90.352,913699998.0
2006-10-24 18:53:00,90.341,90.37,90.328,90.35,850000000.0
2006-10-24 18:54:00,90.343,90.381,90.338,90.364,912899997.0
2006-10-24 18:55:00,90.33,90.355,90.298,90.355,1139399999.0
2006-10-24 18:56:00,90.355,90.362,90.335,90.34,482900001.0
2006-10-24 18:57:00,90.351,90.364,90.331,90.343,422500000.0
2006-10-24 18:58:00,90.346,90.384,90.346,90.363,1153799997.0
2006-10-24 18:59:00,90.372,90.372,90.333,90.341,834500002.0
2006-10-24 19:00:00,90.326,90.352,90.284,90.294,783800002.0
2006-10-24 19:01:00,90.318,90.341,90.293,90.327,660699999.0
2006-10-24 19:02:00,90.338,90.338,90.291,90.316,303199998.0
2006-10-24 19:03:00,90.345,90.345,90.307,90.314,754999997.0
2006-10-24 19:04:00,90.324,90.336,90.304,90.324,545299995.0
2006-10-24 19:05:00,90.332,90.332,90.286,90.332,402400000.0
2006-10-24 19:06:00,90.346,90.351,90.321,90.323,625299997.0
2006-10-24 19:07:00,90.341,90.369,90.339,90.355,929600000.0
2006-10-24 19:08:00,90.343,90.381,90.334,90.375,786400001.0
2006-10-24 19:09:00,90.365,90.378,90.335,90.357,621400002.0
2006-10-24 19:10:00,90.336,90.371,90.328,90.357,575000002.0
2006-10-24 19:11:00,90.35,90.385,90.35,90.376,188899999.0
2006-10-24 19:12:00,90.372,90.377,90.333,90.351,473500001.0
2006-10-24 19:13:00,90.365,90.366,90.324,90.338,392799997.0
2006-10-24 19:14:00,90.349,90.375,90.338,90.359,573999994.0
2006-10-24 19:15:00,90.356,90.401,90.343,90.357,658499997.0
2006-10-24 19:16:00,90.366,90.383,90.351,90.353,289100001.0
2006-10-24 19:17:00,90.353,90.385,90.332,90.375,592600000.0
2006-10-24 19:18:00,90.362,90.379,90.34,90.347,401099998.0
2006-10-24 19:19:00,90.368,90.4,90.347,90.379,542299999.0
2006-10-24 19:20:00,90.362,90.377,90.345,90.358,419699999.0
2006-10-24 19:21:00,90.353,90.379,90.341,90.353,303299997.0
2006-10-24 19:22:00,90.345,90.361,90.295,90.34,263100000.0
2006-10-24 19:23:00,90.373,90.375,90.305,90.352,1263699996.0
2006-10-24 19:24:00,90.372,90.377,90.338,90.348,550400000.0
2006-10-24 19:25:00,90.375,90.389,90.344,90.346,1154499998.0
2006-10-24 19:26:00,90.328,90.387,90.319,90.36,1257400001.0
2006-10-24 19:27:00,90.376,90.39,90.327,90.327,942200000.0
2006-10-24 19:28:00,90.342,90.366,90.34,90.358,415800001.0
2006-10-24 19:29:00,90.34,90.369,90.327,90.369,617599997.0
2006-10-24 19:30:00,90.354,90.379,90.329,90.34,869099997.0
2006-10-24 19:31:00,90.311,90.373,90.311,90.337,523299991.0
2006-10-24 19:32:00,90.326,90.353,90.31,90.334,640300000.0
2006-10-24 19:33:00,90.337,90.361,90.31,90.328,661799996.0
2006-10-24 19:34:00,90.312,90.352,90.309,90.335,855699990.0
2006-10-24 19:35:00,90.342,90.347,90.317,90.317,852499996.0
2006-10-24 19:36:00,90.335,90.347,90.304,90.308,578099997.0
2006-10-24 19:37:00,90.344,90.346,90.319,90.332,311099997.0
2006-10-24 19:38:00,90.315,90.327,90.288,90.307,799600000.0
2006-10-24 19:39:00,90.321,90.336,90.298,90.316,621099997.0
2006-10-24 19:40:00,90.331,90.331,90.291,90.291,624000007.0
2006-10-24 19:41:00,90.299,90.324,90.288,90.324,809599994.0
2006-10-24 19:42:00,90.324,90.328,90.297,90.317,549900003.0
2006-10-24 19:43:00,90.308,90.342,90.289,90.33,374200000.0
2006-10-24 19:44:00,90.333,90.333,90.292,90.302,405799998.0
2006-10-24 19:45:00,90.321,90.328,90.283,90.309,357600000.0
2006-10-24 19:46:00,90.319,90.337,90.302,90.316,444099997.0
2006-10-24 19:47:00,90.327,90.344,90.303,90.303,262600001.0
2006-10-24 19:48:00,90.313,90.362,90.313,90.353,845999999.0
2006-10-24 19:49:00,90.366,90.366,90.32,90.328,598000003.0
2006-10-24 19:50:00,90.33,90.366,90.314,90.359,398599996.0
2006-10-24 19:51:00,90.331,90.35,90.323,90.35,309999996.0
2006-10-24 19:52:00,90.347,90.347,90.294,90.32,594400005.0
2006-10-24 19:53:00,90.323,90.34,90.298,90.34,702199998.0
2006-10-24 19:54:00,90.339,90.347,90.311,90.315,833099995.0
2006-10-24 19:55:00,90.321,90.346,90.297,90.339,374799999.0
2006-10-24 19:56:00,90.336,90.336,90.294,90.294,397700003.0
2006-10-24 19:57:00,90.31,90.333,90.298,90.298,424599995.0
2006-10-24 19:58:00,90.297,90.332,90.291,90.33,668199999.0
2006-10-24 19:59:00,90.327,90.328,90.269,90.302,717799998.0
2006-10-24 20:00:00,90.337,90.337,90.288,90.302,244400000.0
2006-10-24 20:01:00,90.311,90.33,90.291,90.298,638099996.0
2006-10-24 20:02:00,90.311,90.324,90.272,90.286,719299995.0
2006-10-24 20:03:00,90.298,90.31,90.257,90.279,354000002.0
2006-10-24 20:04:00,90.31,90.314,90.25,90.286,274900001.0
2006-10-24 20:05:00,90.307,90.323,90.257,90.288,614199995.0
2006-10-24 20:06:00,90.306,90.338,90.275,90.297,847200001.0
2006-10-24 20:07:00,90.293,90.319,90.272,90.316,777700005.0
2006-10-24 20:08:00,90.293,90.315,90.269,90.294,542999995.0
2006-10-24 20:09:00,90.275,90.322,90.264,90.285,568299999.0
2006-10-24 20:10:00,90.289,90.316,90.28,90.316,658200004.0
2006-10-24 20:11:00,90.3,90.304,90.267,90.267,689599997.0
2006-10-24 20:12:00,90.257,90.307,90.257,90.299,1353600003.0
2006-10-24 20:13:00,90.276,90.292,90.246,90.289,652199992.0
2006-10-24 20:14:00,90.298,90.302,90.252,90.287,408500004.0
2006-10-24 20:15:00,90.28,90.289,90.235,90.261,712399989.0
2006-10-24 20:16:00,90.274,90.315,90.266,90.307,715699997.0
2006-10-24 20:17:00,90.313,90.313,90.271,90.271,357299996.0
2006-10-24 20:18:00,90.291,90.318,90.288,90.304,111299998.0
2006-10-24 20:19:00,90.305,90.317,90.27,90.31,251599999.0
2006-10-24 20:20:00,90.308,90.327,90.292,90.314,736499996.0
2006-10-24 20:21:00,90.327,90.357,90.315,90.325,520900002.0
2006-10-24 20:22:00,90.311,90.326,90.29,90.322,793999995.0
2006-10-24 20:23:00,90.309,90.336,90.303,90.324,539499994.0
2006-10-24 20:24:00,90.31,90.35,90.289,90.318,374100003.0
2006-10-24 20:25:00,90.329,90.329,90.29,90.294,704299996.0
2006-10-24 20:26:00,90.302,90.338,90.292,90.31,547099999.0
2006-10-24 20:27:00,90.298,90.328,90.279,90.29,423699999.0
2006-10-24 20:28:00,90.309,90.335,90.279,90.292,1294099991.0
2006-10-24 20:29:00,90.306,90.332,90.293,90.319,1670500003.0
2006-10-24 20:30:00,90.272,90.316,90.262,90.283,1525800009.0
2006-10-24 20:31:00,90.298,90.318,90.278,90.31,1122900001.0
2006-10-24 20:32:00,90.307,90.324,90.295,90.314,1024100000.0
2006-10-24 20:33:00,90.31,90.322,90.251,90.301,621000003.0
2006-10-24 20:34:00,90.307,90.31,90.271,90.274,386099994.0
2006-10-24 20:35:00,90.296,90.322,90.281,90.299,466099999.0
2006-10-24 20:36:00,90.291,90.3,90.25,90.284,521799997.0
2006-10-24 20:37:00,90.287,90.312,90.267,90.297,438200002.0
2006-10-24 20:38:00,90.29,90.308,90.28,90.3,943399996.0
2006-10-24 20:39:00,90.278,90.308,90.272,90.308,569400000.0
2006-10-24 20:40:00,90.278,90.316,90.272,90.305,1372200001.0
2006-10-24 20:41:00,90.318,90.337,90.299,90.312,1095400002.0
2006-10-24 20:42:00,90.31,90.341,90.297,90.329,795700001.0
2006-10-24 20:43:00,90.32,90.32,90.29,90.3,935299989.0
2006-10-24 20:44:00,90.312,90.332,90.284,90.294,905800002.0
2006-10-24 20:45:00,90.332,90.336,90.303,90.318,531799999.0
2006-10-24 20:46:00,90.318,90.336,90.303,90.32,548899998.0
2006-10-24 20:47:00,90.316,90.329,90.29,90.326,984799995.0
2006-10-24 20:48:00,90.295,90.329,90.282,90.329,703799999.0
2006-10-24 20:49:00,90.337,90.346,90.316,90.321,559999999.0
2006-10-24 20:50:00,90.345,90.374,90.308,90.374,1174000001.0
2006-10-24 20:51:00,90.354,90.389,90.335,90.38,467799998.0
2006-10-24 20:52:00,90.346,90.37,90.331,90.348,385599999.0
2006-10-24 20:53:00,90.367,90.38,90.339,90.344,860499996.0
2006-10-24 20:54:00,90.357,90.369,90.333,90.348,488699995.0
2006-10-24 20:55:00,90.351,90.389,90.329,90.36,1254799990.0
2006-10-24 20:56:00,90.333,90.379,90.304,90.362,685300005.0
2006-10-24 20:57:00,90.339,90.363,90.315,90.344,773799993.0
2006-10-24 20:58:00,90.365,90.378,90.33,90.354,1385900000.0
2006-10-24 20:59:00,90.376,90.376,90.315,90.343,1070099997.0
2006-10-24 21:00:00,90.338,90.359,90.325,90.325,1314199996.0
2006-10-24 21:01:00,90.328,90.349,90.308,90.322,1247899992.0
2006-10-24 21:02:00,90.34,90.361,90.327,90.351,456699992.0
2006-10-24 21:03:00,90.335,90.352,90.325,90.351,483700001.0
2006-10-24 21:04:00,90.339,90.359,90.317,90.338,433099999.0
2006-10-24 21:05:00,90.33,90.349,90.304,90.326,670899996.0
2006-10-24 21:06:00,90.336,90.356,90.319,90.336,715199997.0
2006-10-24 21:07:00,90.335,90.371,90.328,90.344,817399995.0
2006-10-24 21:08:00,90.374,90.377,90.339,90.346,870199999.0
2006-10-24 21:09:00,90.349,90.388,90.334,90.362,261899999.0
2006-10-24 21:10:00,90.362,90.362,90.315,90.332,645699994.0
2006-10-24 21:11:00,90.354,90.367,90.325,90.325,597799995.0
2006-10-24 21:12:00,90.335,90.359,90.318,90.358,219800001.0
2006-10-24 21:13:00,90.339,90.371,90.321,90.36,358699999.0
2006-10-24 21:14:00,90.328,90.377,90.317,90.337,612700002.0
2006-10-24 21:15:00,90.336,90.364,90.329,90.348,905699993.0
2006-10-24 21:16:00,90.35,90.384,90.33,90.366,842799994.0
2006-10-24 21:17:00,90.35,90.37,90.325,90.36,995399999.0
2006-10-24 21:18:00,90.339,90.365,90.303,90.361,645899998.0
2006-10-24 21:19:00,90.38,90.398,90.357,90.376,706000002.0
2006-10-24 21:20:00,90.378,90.387,90.356,90.387,1267400006.0
2006-10-24 21:21:00,90.361,90.388,90.341,90.388,823400005.0
2006-10-24 21:22:00,90.376,90.394,90.366,90.38,871999995.0
2006-10-24 21:23:00,90.368,90.401,90.356,90.386,571299997.0
2006-10-24 21:24:00,90.363,90.384,90.349,90.368,827399997.0
2006-10-24 21:25:00,90.352,90.38,90.343,90.353,1097999999.0
2006-10-24 21:26:00,90.333,90.392,90.333,90.392,443899996.0
2006-10-24 21:27:00,90.38,90.402,90.352,90.384,413799999.0
2006-10-24 21:28:00,90.395,90.414,90.378,90.39,349799996.0
2006-10-24 21:29:00,90.378,90.398,90.368,90.375,600699999.0
2006-10-24 21:30:00,90.371,90.411,90.357,90.357,381900000.0
2006-10-24 21:31:00,90.406,90.406,90.353,90.369,364899998.0
2006-10-24 21:32:00,90.375,90.395,90.351,90.359,434900002.0
2006-10-24 21:33:00,90.37,90.387,90.359,90.38,488599992.0
2006-10-24 21:34:00,90.388,90.407,90.365,90.383,166500002.0
2006-10-24 21:35:00,90.395,90.407,90.37,90.374,400899998.0
2006-10-24 21:36:00,90.354,90.392,90.342,90.39,397000001.0
2006-10-24 21:37:00,90.395,90.401,90.352,90.36,546400000.0
2006-10-24 21:38:00,90.358,90.387,90.358,90.385,206599999.0
2006-10-24 21:39:00,90.387,90.404,90.362,90.37,357800001.0
2006-10-24 21:40:00,90.368,90.396,90.349,90.352,467999995.0
2006-10-24 21:41:00,90.344,90.366,90.334,90.357,375900000.0
2006-10-24 21:42:00,90.359,90.386,90.351,90.386,270399998.0
2006-10-24 21:43:00,90.383,90.383,90.327,90.349,381899998.0
2006-10-24 21:44:00,90.333,90.367,90.314,90.357,820999998.0
2006-10-24 21:45:00,90.339,90.359,90.307,90.335,384999998.0
2006-10-24 21:46:00,90.357,90.362,90.335,90.339,229000001.0
2006-10-24 21:47:00,90.34,90.382,90.32,90.363,314099999.0
2006-10-24 21:48:00,90.373,90.381,90.332,90.356,624199996.0
2006-10-24 21:49:00,90.366,90.377,90.341,90.353,244500002.0
2006-10-24 21:50:00,90.365,90.365,90.333,90.347,121499997.0
2006-10-24 21:51:00,90.372,90.405,90.354,90.36,343199996.0
2006-10-24 21:52:00,90.347,90.371,90.336,90.355,210300000.0
2006-10-24 21:53:00,90.37,90.384,90.345,90.362,453400001.0
2006-10-24 21:54:00,90.359,90.391,90.359,90.365,314799996.0
2006-10-24 21:55:00,90.359,90.389,90.35,90.363,261599998.0
2006-10-24 21:56:00,90.378,90.39,90.359,90.359,326100000.0
2006-10-24 21:57:00,90.361,90.378,90.348,90.367,171700000.0
2006-10-24 21:58:00,90.374,90.381,90.334,90.339,147400000.0
2006-10-24 21:59:00,90.352,90.373,90.319,90.368,289500000.0
2006-10-24 22:00:00,90.37,90.39,90.329,90.368,756600001.0
2006-10-24 22:01:00,90.389,90.404,90.364,90.388,606500003.0
2006-10-24 22:02:00,90.396,90.414,90.374,90.389,857200002.0
2006-10-24 22:03:00,90.401,90.421,90.341,90.354,461699995.0
2006-10-24 22:04:00,90.381,90.39,90.364,90.383,639000002.0
2006-10-24 22:05:00,90.364,90.402,90.363,90.371,249099999.0
2006-10-24 22:06:00,90.379,90.418,90.376,90.418,298300001.0
2006-10-24 22:07:00,90.42,90.42,90.367,90.377,336299998.0
2006-10-24 22:08:00,90.399,90.409,90.372,90.387,114200000.0
2006-10-24 22:09:00,90.378,90.398,90.361,90.361,190699999.0
2006-10-24 22:10:00,90.393,90.408,90.365,90.393,197100003.0
2006-10-24 22:11:00,90.395,90.405,90.354,90.381,437599994.0
2006-10-24 22:12:00,90.37,90.415,90.37,90.395,397600000.0
2006-10-24 22:13:00,90.39,90.418,90.372,90.412,552199993.0
2006-10-24 22:14:00,90.409,90.423,90.388,90.388,250200001.0
2006-10-24 22:15:00,90.385,90.409,90.366,90.402,215900000.0
2006-10-24 22:16:00,90.408,90.419,90.376,90.39,502299996.0
2006-10-24 22:17:00,90.384,90.41,90.38,90.402,185200000.0
2006-10-24 22:18:00,90.382,90.423,90.362,90.413,310700000.0
2006-10-24 22:19:00,90.406,90.406,90.37,90.381,267299998.0
2006-10-24 22:20:00,90.409,90.413,90.369,90.373,200400000.0
2006-10-24 22:21:00,90.386,90.392,90.358,90.362,322500003.0
2006-10-24 22:22:00,90.384,90.404,90.381,90.394,310400000.0
2006-10-24 22:23:00,90.369,90.395,90.348,90.363,441600001.0
2006-10-24 22:24:00,90.364,90.403,90.352,90.38,249399998.0
2006-10-24 22:25:00,90.387,90.407,90.387,90.404,162799999.0
2006-10-24 22:26:00,90.408,90.408,90.37,90.37,208999996.0
2006-10-24 22:27:00,90.391,90.417,90.374,90.398,838000006.0
2006-10-24 22:28:00,90.399,90.426,90.39,90.398,302899999.0
2006-10-24 22:29:00,90.408,90.45,90.394,90.429,268199994.0
2006-10-24 22:30:00,90.442,90.469,90.429,90.462,231500002.0
2006-10-24 22:31:00,90.456,90.456,90.407,90.422,387299995.0
2006-10-24 22:32:00,90.423,90.449,90.393,90.429,295200001.0
2006-10-24 22:33:00,90.429,90.463,90.409,90.455,532099998.0
2006-10-24 22:34:00,90.443,90.468,90.4,90.437,572000004.0
2006-10-24 22:35:00,90.452,90.47,90.438,90.463,274000003.0
2006-10-24 22:36:00,90.446,90.474,90.439,90.467,466200004.0
2006-10-24 22:37:00,90.464,90.464,90.421,90.44,223200000.0
2006-10-24 22:38:00,90.443,90.464,90.422,90.464,195000001.0
2006-10-24 22:39:00,90.464,90.481,90.437,90.444,163799999.0
2006-10-24 22:40:00,90.446,90.465,90.423,90.434,266399998.0
2006-10-24 22:41:00,90.441,90.467,90.435,90.455,227000003.0
2006-10-24 22:42:00,90.436,90.46,90.422,90.433,198500000.0
2006-10-24 22:43:00,90.436,90.46,90.424,90.455,303499999.0
2006-10-24 22:44:00,90.448,90.457,90.414,90.422,321200000.0
2006-10-24 22:45:00,90.437,90.475,90.423,90.473,493799998.0
2006-10-24 22:46:00,90.45,90.487,90.436,90.463,227299996.0
2006-10-24 22:47:00,90.472,90.477,90.435,90.435,231899998.0
2006-10-24 22:48:00,90.453,90.476,90.423,90.445,375199998.0
2006-10-24 22:49:00,90.42,90.465,90.413,90.452,262700000.0
2006-10-24 22:50:00,90.454,90.47,90.417,90.447,240399998.0
2006-10-24 22:51:00,90.442,90.476,90.425,90.46,213199999.0
2006-10-24 22:52:00,90.433,90.464,90.427,90.456,240199998.0
2006-10-24 22:53:00,90.44,90.462,90.412,90.462,659099997.0
2006-10-24 22:54:00,90.481,90.495,90.434,90.456,345000001.0
2006-10-24 22:55:00,90.452,90.489,90.434,90.452,307099997.0
2006-10-24 22:56:00,90.46,90.492,90.438,90.492,192299998.0
2006-10-24 22:57:00,90.478,90.502,90.44,90.498,377399999.0
2006-10-24 22:58:00,90.482,90.494,90.442,90.452,217599995.0
2006-10-24 22:59:00,90.443,90.491,90.391,90.433,547599999.0
2006-10-24 23:00:00,90.431,90.456,90.363,90.433,196299998.0
2006-10-24 23:01:00,90.447,90.48,90.392,90.456,269200001.0
2006-10-24 23:02:00,90.463,90.481,90.435,90.442,255499998.0
2006-10-24 23:03:00,90.41,90.439,90.403,90.423,332599998.0
2006-10-24 23:04:00,90.423,90.457,90.401,90.423,141200000.0
2006-10-24 23:05:00,90.402,90.436,90.402,90.431,170199999.0
2006-10-24 23:06:00,90.382,90.437,90.382,90.43,247199997.0
2006-10-24 23:07:00,90.411,90.434,90.387,90.395,142100002.0
2006-10-24 23:08:00,90.421,90.471,90.398,90.452,184900001.0
2006-10-24 23:09:00,90.458,90.47,90.416,90.416,187799999.0
2006-10-24 23:10:00,90.432,90.457,90.41,90.442,223999998.0
2006-10-24 23:11:00,90.421,90.439,90.407,90.434,187800000.0
2006-10-24 23:12:00,90.429,90.442,90.414,90.431,252499996.0
2006-10-24 23:13:00,90.425,90.453,90.414,90.423,151599998.0
2006-10-24 23:14:00,90.402,90.469,90.402,90.447,264899999.0
2006-10-24 23:15:00,90.437,90.476,90.437,90.463,170500002.0
2006-10-24 23:16:00,90.458,90.473,90.44,90.44,140300000.0
2006-10-24 23:17:00,90.44,90.479,90.44,90.466,167800001.0
2006-10-24 23:18:00,90.445,90.47,90.433,90.439,173000003.0
2006-10-24 23:19:00,90.46,90.473,90.434,90.455,146200000.0
2006-10-24 23:20:00,90.44,90.454,90.397,90.426,169400000.0
2006-10-24 23:21:00,90.437,90.471,90.422,90.44,175699999.0
2006-10-24 23:22:00,90.44,90.44,90.413,90.42,164300001.0
2006-10-24 23:23:00,90.447,90.465,90.396,90.396,297199997.0
2006-10-24 23:24:00,90.442,90.466,90.427,90.456,125700000.0
2006-10-24 23:25:00,90.462,90.475,90.417,90.425,160000000.0
2006-10-24 23:26:00,90.412,90.475,90.412,90.463,256999995.0
2006-10-24 23:27:00,90.462,90.472,90.444,90.456,175299999.0
2006-10-24 23:28:00,90.43,90.463,90.404,90.432,197099999.0
2006-10-24 23:29:00,90.431,90.442,90.41,90.41,121200002.0
2006-10-24 23:30:00,90.414,90.443,90.408,90.429,122499999.0
2006-10-24 23:31:00,90.439,90.459,90.403,90.43,187999999.0
2006-10-24 23:32:00,90.426,90.471,90.426,90.471,217699999.0
2006-10-24 23:33:00,90.47,90.47,90.44,90.456,155599998.0
2006-10-24 23:34:00,90.438,90.464,90.414,90.463,259699999.0
2006-10-24 23:35:00,90.446,90.465,90.403,90.416,224900001.0
2006-10-24 23:36:00,90.434,90.44,90.396,90.417,211699999.0
2006-10-24 23:37:00,90.435,90.454,90.399,90.415,211199999.0
2006-10-24 23:38:00,90.395,90.422,90.374,90.388,237099997.0
2006-10-24 23:39:00,90.4,90.403,90.301,90.375,191200003.0
2006-10-24 23:40:00,90.381,90.401,90.356,90.396,225800000.0
2006-10-24 23:41:00,90.396,90.408,90.372,90.392,376700000.0
2006-10-24 23:42:00,90.395,90.415,90.375,90.396,216300000.0
2006-10-24 23:43:00,90.366,90.411,90.366,90.411,125600001.0
2006-10-24 23:44:00,90.399,90.427,90.388,90.417,172000000.0
2006-10-24 23:45:00,90.405,90.461,90.388,90.388,279399998.0
2006-10-24 23:46:00,90.469,90.489,90.411,90.463,122899999.0
2006-10-24 23:47:00,90.445,90.463,90.435,90.443,105699998.0
2006-10-24 23:48:00,90.448,90.47,90.415,90.43,226099999.0
2006-10-24 23:49:00,90.415,90.467,90.405,90.433,147300001.0
2006-10-24 23:50:00,90.443,90.476,90.44,90.465,184499999.0
2006-10-24 23:51:00,90.437,90.475,90.437,90.456,164100000.0
2006-10-24 23:52:00,90.475,90.475,90.433,90.445,175900000.0
2006-10-24 23:53:00,90.458,90.489,90.441,90.473,208500001.0
2006-10-24 23:54:00,90.466,90.496,90.466,90.496,208399997.0
2006-10-24 23:55:00,90.498,90.52,90.46,90.498,193000001.0
2006-10-24 23:56:00,90.517,90.545,90.515,90.545,150799999.0
2006-10-24 23:57:00,90.55,90.55,90.507,90.529,165499999.0
2006-10-24 23:58:00,90.502,90.539,90.494,90.518,181499999.0
2006-10-24 23:59:00,90.531,90.551,90.518,90.537,200699996.0
2006-10-25 00:00:00,90.535,90.556,90.525,90.539,246599997.0
2006-10-25 00:01:00,90.517,90.538,90.508,90.538,187000000.0
2006-10-25 00:02:00,90.533,90.54,90.513,90.517,212300001.0
2006-10-25 00:03:00,90.507,90.532,90.507,90.532,144300000.0
2006-10-25 00:04:00,90.518,90.533,90.498,90.521,177200001.0
2006-10-25 00:05:00,90.532,90.532,90.503,90.503,288999998.0
2006-10-25 00:06:00,90.508,90.524,90.478,90.509,262800000.0
2006-10-25 00:07:00,90.498,90.548,90.475,90.526,181800001.0
2006-10-25 00:08:00,90.516,90.522,90.497,90.5,148500001.0
2006-10-25 00:09:00,90.511,90.52,90.476,90.502,221299994.0
2006-10-25 00:10:00,90.52,90.532,90.494,90.51,194300000.0
2006-10-25 00:11:00,90.5,90.534,90.492,90.524,148500000.0
2006-10-25 00:12:00,90.463,90.514,90.463,90.514,82200001.0
2006-10-25 00:13:00,90.504,90.537,90.498,90.537,459600004.0
2006-10-25 00:14:00,90.53,90.549,90.514,90.544,132900000.0
2006-10-25 00:15:00,90.524,90.545,90.514,90.539,149500000.0
2006-10-25 00:16:00,90.554,90.57,90.549,90.565,167899999.0
2006-10-25 00:17:00,90.506,90.547,90.499,90.547,139000001.0
2006-10-25 00:18:00,90.555,90.572,90.513,90.526,223199998.0
2006-10-25 00:19:00,90.542,90.561,90.515,90.531,220799998.0
2006-10-25 00:20:00,90.525,90.532,90.507,90.507,208999998.0
2006-10-25 00:21:00,90.513,90.544,90.513,90.541,120700001.0
2006-10-25 00:22:00,90.524,90.554,90.518,90.552,218899999.0
2006-10-25 00:23:00,90.555,90.566,90.537,90.551,303500001.0
2006-10-25 00:24:00,90.538,90.557,90.521,90.521,269699997.0
2006-10-25 00:25:00,90.545,90.545,90.5,90.504,124600000.0
2006-10-25 00:26:00,90.511,90.554,90.511,90.533,176100001.0
2006-10-25 00:27:00,90.549,90.55,90.524,90.532,210799995.0
2006-10-25 00:28:00,90.539,90.543,90.502,90.502,248800002.0
2006-10-25 00:29:00,90.525,90.525,90.499,90.51,109599999.0
2006-10-25 00:30:00,90.504,90.536,90.497,90.512,198999998.0
2006-10-25 00:31:00,90.525,90.535,90.505,90.515,199900000.0
2006-10-25 00:32:00,90.503,90.536,90.493,90.532,139399999.0
2006-10-25 00:33:00,90.506,90.527,90.477,90.511,167099998.0
2006-10-25 00:34:00,90.503,90.503,90.478,90.481,146799999.0
2006-10-25 00:35:00,90.495,90.53,90.495,90.522,123399999.0
2006-10-25 00:36:00,90.508,90.529,90.49,90.516,290000001.0
2006-10-25 00:37:00,90.486,90.504,90.469,90.475,239899995.0
2006-10-25 00:38:00,90.449,90.489,90.433,90.489,281000001.0
2006-10-25 00:39:00,90.483,90.52,90.465,90.479,283599997.0
2006-10-25 00:40:00,90.484,90.499,90.469,90.469,177399999.0
2006-10-25 00:41:00,90.482,90.51,90.469,90.497,211400004.0
2006-10-25 00:42:00,90.458,90.516,90.437,90.466,189200000.0
2006-10-25 00:43:00,90.47,90.513,90.447,90.513,190999999.0
2006-10-25 00:44:00,90.523,90.537,90.491,90.497,228699998.0
2006-10-25 00:45:00,90.502,90.531,90.494,90.5,221900000.0
2006-10-25 00:46:00,90.509,90.549,90.503,90.549,91100000.0
2006-10-25 00:47:00,90.538,90.552,90.521,90.549,99600001.0
2006-10-25 00:48:00,90.543,90.556,90.517,90.517,120400000.0
2006-10-25 00:49:00,90.548,90.57,90.536,90.557,144799997.0
2006-10-25 00:50:00,90.571,90.578,90.556,90.575,288900000.0
2006-10-25 00:51:00,90.551,90.571,90.53,90.54,321399999.0
2006-10-25 00:52:00,90.528,90.571,90.523,90.534,163699999.0
2006-10-25 00:53:00,90.55,90.571,90.548,90.568,189199997.0
2006-10-25 00:54:00,90.563,90.601,90.548,90.564,265200002.0
2006-10-25 00:55:00,90.592,90.595,90.572,90.578,336599997.0
2006-10-25 00:56:00,90.587,90.606,90.558,90.565,155500002.0
2006-10-25 00:57:00,90.557,90.585,90.548,90.557,167600000.0
2006-10-25 00:58:00,90.57,90.577,90.548,90.56,158000000.0
2006-10-25 00:59:00,90.568,90.575,90.533,90.554,174999996.0
2006-10-25 01:00:00,90.591,90.613,90.571,90.588,233100001.0
2006-10-25 01:01:00,90.61,90.61,90.572,90.572,231799999.0
2006-10-25 01:02:00,90.553,90.568,90.516,90.547,179100001.0
2006-10-25 01:03:00,90.56,90.578,90.54,90.559,191099999.0
2006-10-25 01:04:00,90.584,90.598,90.57,90.579,202800001.0
2006-10-25 01:05:00,90.593,90.605,90.579,90.605,168000000.0
2006-10-25 01:06:00,90.601,90.601,90.556,90.583,157199999.0
2006-10-25 01:07:00,90.601,90.605,90.554,90.58,191600001.0
2006-10-25 01:08:00,90.577,90.597,90.556,90.584,199499997.0
2006-10-25 01:09:00,90.56,90.578,90.541,90.572,204599997.0
2006-10-25 01:10:00,90.584,90.591,90.565,90.578,124399999.0
2006-10-25 01:11:00,90.593,90.593,90.534,90.541,201499997.0
2006-10-25 01:12:00,90.572,90.581,90.551,90.565,139200001.0
2006-10-25 01:13:00,90.563,90.579,90.541,90.56,165299999.0
2006-10-25 01:14:00,90.536,90.559,90.515,90.544,311299997.0
2006-10-25 01:15:00,90.521,90.542,90.518,90.538,172699999.0
2006-10-25 01:16:00,90.547,90.571,90.538,90.552,215399998.0
2006-10-25 01:17:00,90.563,90.563,90.528,90.538,250899995.0
2006-10-25 01:18:00,90.533,90.582,90.522,90.554,203099998.0
2006-10-25 01:19:00,90.562,90.569,90.54,90.553,221000002.0
2006-10-25 01:20:00,90.559,90.559,90.529,90.536,141500000.0
2006-10-25 01:21:00,90.55,90.559,90.525,90.54,174199999.0
2006-10-25 01:22:00,90.531,90.553,90.504,90.531,206400001.0
2006-10-25 01:23:00,90.538,90.566,90.509,90.52,212300000.0
2006-10-25 01:24:00,90.538,90.552,90.513,90.538,205200003.0
2006-10-25 01:25:00,90.539,90.573,90.536,90.564,290499998.0
2006-10-25 01:26:00,90.574,90.574,90.537,90.553,157300002.0
2006-10-25 01:27:00,90.548,90.572,90.537,90.572,105600000.0
2006-10-25 01:28:00,90.549,90.567,90.53,90.55,105300000.0
2006-10-25 01:29:00,90.552,90.58,90.535,90.575,271999997.0
2006-10-25 01:30:00,90.55,90.573,90.532,90.573,233800000.0
2006-10-25 01:31:00,90.565,90.584,90.548,90.564,366499998.0
2006-10-25 01:32:00,90.578,90.596,90.561,90.567,194199997.0
2006-10-25 01:33:00,90.587,90.588,90.554,90.569,202700003.0
2006-10-25 01:34:00,90.566,90.597,90.544,90.579,143199999.0
2006-10-25 01:35:00,90.568,90.584,90.552,90.571,87599999.0
2006-10-25 01:36:00,90.596,90.596,90.556,90.558,130800000.0
2006-10-25 01:37:00,90.561,90.594,90.561,90.594,134500001.0
2006-10-25 01:38:00,90.562,90.608,90.559,90.606,148100001.0
2006-10-25 01:39:00,90.598,90.598,90.571,90.574,80700000.0
2006-10-25 01:40:00,90.589,90.605,90.565,90.59,310700001.0
2006-10-25 01:41:00,90.592,90.615,90.577,90.582,260000003.0
2006-10-25 01:42:00,90.579,90.598,90.556,90.592,241000002.0
2006-10-25 01:43:00,90.6,90.606,90.567,90.577,224700000.0
2006-10-25 01:44:00,90.536,90.584,90.529,90.573,180299998.0
2006-10-25 01:45:00,90.561,90.585,90.544,90.558,126600000.0
2006-10-25 01:46:00,90.56,90.581,90.552,90.563,156999999.0
2006-10-25 01:47:00,90.561,90.583,90.553,90.573,160900001.0
2006-10-25 01:48:00,90.533,90.573,90.529,90.567,125200000.0
2006-10-25 01:49:00,90.537,90.575,90.522,90.575,308099998.0
2006-10-25 01:50:00,90.593,90.601,90.568,90.588,142199998.0
2006-10-25 01:51:00,90.593,90.607,90.568,90.589,207300000.0
2006-10-25 01:52:00,90.566,90.587,90.544,90.569,307999999.0
2006-10-25 01:53:00,90.568,90.614,90.563,90.609,228699998.0
2006-10-25 01:54:00,90.602,90.606,90.566,90.566,132700000.0
2006-10-25 01:55:00,90.582,90.588,90.559,90.576,125100000.0
2006-10-25 01:56:00,90.579,90.588,90.559,90.559,201099999.0
2006-10-25 01:57:00,90.59,90.606,90.582,90.597,236599997.0
2006-10-25 01:58:00,90.589,90.595,90.567,90.594,198000000.0
2006-10-25 01:59:00,90.594,90.601,90.566,90.57,270999998.0
2006-10-25 02:00:00,90.576,90.588,90.567,90.585,135300001.0
2006-10-25 02:01:00,90.564,90.567,90.534,90.535,245999999.0
2006-10-25 02:02:00,90.562,90.582,90.549,90.572,120300000.0
2006-10-25 02:03:00,90.568,90.587,90.542,90.568,214599998.0
2006-10-25 02:04:00,90.586,90.586,90.55,90.558,282000002.0
2006-10-25 02:05:00,90.579,90.581,90.525,90.525,151200001.0
2006-10-25 02:06:00,90.557,90.56,90.515,90.533,228599998.0
2006-10-25 02:07:00,90.573,90.573,90.518,90.533,271500001.0
2006-10-25 02:08:00,90.505,90.549,90.504,90.536,166600000.0
2006-10-25 02:09:00,90.554,90.57,90.528,90.552,147599999.0
2006-10-25 02:10:00,90.544,90.565,90.544,90.554,229300004.0
2006-10-25 02:11:00,90.533,90.563,90.528,90.552,184200001.0
2006-10-25 02:12:00,90.537,90.562,90.513,90.523,333600001.0
2006-10-25 02:13:00,90.543,90.57,90.539,90.566,242499999.0
2006-10-25 02:14:00,90.547,90.564,90.52,90.54,206399998.0
2006-10-25 02:15:00,90.554,90.565,90.518,90.534,363699999.0
2006-10-25 02:16:00,90.55,90.567,90.529,90.552,184600000.0
2006-10-25 02:17:00,90.546,90.56,90.532,90.555,151800001.0
2006-10-25 02:18:00,90.515,90.562,90.51,90.562,167799999.0
2006-10-25 02:19:00,90.576,90.577,90.536,90.556,233200000.0
2006-10-25 02:20:00,90.565,90.565,90.529,90.533,116699998.0
2006-10-25 02:21:00,90.531,90.547,90.508,90.519,211000001.0
2006-10-25 02:22:00,90.549,90.564,90.536,90.536,181200001.0
2006-10-25 02:23:00,90.55,90.552,90.532,90.535,132300000.0
2006-10-25 02:24:00,90.514,90.536,90.496,90.513,136299999.0
2006-10-25 02:25:00,90.553,90.56,90.529,90.534,240399997.0
2006-10-25 02:26:00,90.547,90.551,90.521,90.521,120299999.0
2006-10-25 02:27:00,90.552,90.552,90.525,90.53,219200002.0
2006-10-25 02:28:00,90.552,90.556,90.527,90.546,250800004.0
2006-10-25 02:29:00,90.55,90.558,90.532,90.539,251300001.0
2006-10-25 02:30:00,90.545,90.55,90.51,90.529,126700000.0
2006-10-25 02:31:00,90.522,90.546,90.52,90.545,168999999.0
2006-10-25 02:32:00,90.51,90.558,90.51,90.551,281799996.0
2006-10-25 02:33:00,90.545,90.569,90.543,90.552,133699999.0
2006-10-25 02:34:00,90.555,90.555,90.519,90.523,352599995.0
2006-10-25 02:35:00,90.516,90.516,90.483,90.483,123700000.0
2006-10-25 02:36:00,90.491,90.491,90.455,90.455,69400000.0
2006-10-25 02:37:00,90.459,90.488,90.451,90.483,189700000.0
2006-10-25 02:38:00,90.457,90.487,90.437,90.465,193000000.0
2006-10-25 02:39:00,90.467,90.49,90.427,90.447,187399999.0
2006-10-25 02:40:00,90.453,90.453,90.426,90.437,122400001.0
2006-10-25 02:41:00,90.45,90.45,90.413,90.433,187499999.0
2006-10-25 02:42:00,90.438,90.45,90.422,90.426,152500002.0
2006-10-25 02:43:00,90.425,90.45,90.389,90.45,232999998.0
2006-10-25 02:44:00,90.44,90.472,90.428,90.464,190299997.0
2006-10-25 02:45:00,90.466,90.473,90.437,90.437,252300000.0
2006-10-25 02:46:00,90.452,90.467,90.431,90.458,156300000.0
2006-10-25 02:47:00,90.459,90.483,90.435,90.471,237699999.0
2006-10-25 02:48:00,90.466,90.492,90.45,90.492,188700001.0
2006-10-25 02:49:00,90.461,90.499,90.461,90.495,229000002.0
2006-10-25 02:50:00,90.481,90.502,90.464,90.487,297200000.0
2006-10-25 02:51:00,90.499,90.509,90.484,90.49,165299999.0
2006-10-25 02:52:00,90.483,90.512,90.483,90.507,140099999.0
2006-10-25 02:53:00,90.516,90.516,90.485,90.49,120099999.0
2006-10-25 02:54:00,90.495,90.495,90.463,90.463,191599998.0
2006-10-25 02:55:00,90.455,90.487,90.451,90.487,176399999.0
2006-10-25 02:56:00,90.497,90.508,90.482,90.485,223699999.0
2006-10-25 02:57:00,90.495,90.504,90.473,90.5,341200003.0
2006-10-25 02:58:00,90.477,90.496,90.47,90.492,245299997.0
2006-10-25 02:59:00,90.484,90.493,90.458,90.473,145000000.0
2006-10-25 03:00:00,90.472,90.489,90.453,90.466,278400002.0
2006-10-25 03:01:00,90.449,90.471,90.423,90.433,125300000.0
2006-10-25 03:02:00,90.416,90.44,90.415,90.428,261099998.0
2006-10-25 03:03:00,90.421,90.438,90.403,90.424,215699999.0
2006-10-25 03:04:00,90.44,90.443,90.421,90.432,315499999.0
2006-10-25 03:05:00,90.428,90.445,90.419,90.432,88700000.0
2006-10-25 03:06:00,90.433,90.444,90.421,90.422,146000000.0
2006-10-25 03:07:00,90.425,90.439,90.407,90.418,166500000.0
2006-10-25 03:08:00,90.416,90.43,90.387,90.425,275699996.0
2006-10-25 03:09:00,90.411,90.431,90.408,90.421,197100001.0
2006-10-25 03:10:00,90.399,90.414,90.383,90.396,215799999.0
2006-10-25 03:11:00,90.389,90.419,90.389,90.404,147000003.0
2006-10-25 03:12:00,90.407,90.407,90.366,90.396,269999998.0
2006-10-25 03:13:00,90.401,90.415,90.385,90.402,119499999.0
2006-10-25 03:14:00,90.419,90.429,90.397,90.413,216800000.0
2006-10-25 03:15:00,90.42,90.459,90.42,90.459,163499998.0
2006-10-25 03:16:00,90.434,90.466,90.428,90.466,217300003.0
2006-10-25 03:17:00,90.462,90.464,90.435,90.435,329499998.0
2006-10-25 03:18:00,90.456,90.468,90.446,90.451,287500002.0
2006-10-25 03:19:00,90.452,90.476,90.448,90.464,169799999.0
2006-10-25 03:20:00,90.445,90.458,90.424,90.441,172200001.0
2006-10-25 03:21:00,90.446,90.458,90.43,90.448,114400000.0
2006-10-25 03:22:00,90.468,90.47,90.442,90.442,252999998.0
2006-10-25 03:23:00,90.451,90.451,90.424,90.435,136200002.0
2006-10-25 03:24:00,90.441,90.441,90.408,90.408,111000002.0
2006-10-25 03:25:00,90.422,90.447,90.417,90.438,271499999.0
2006-10-25 03:26:00,90.435,90.439,90.393,90.393,221600000.0
2006-10-25 03:27:00,90.421,90.434,90.411,90.411,156699998.0
2006-10-25 03:28:00,90.415,90.441,90.413,90.419,173700000.0
2006-10-25 03:29:00,90.441,90.445,90.403,90.403,204900000.0
2006-10-25 03:30:00,90.461,90.595,90.448,90.561,249499999.0
2006-10-25 03:31:00,90.542,90.565,90.539,90.56,158199998.0
2006-10-25 03:32:00,90.543,90.558,90.529,90.542,272999999.0
2006-10-25 03:33:00,90.537,90.546,90.516,90.52,283699997.0
2006-10-25 03:34:00,90.535,90.556,90.509,90.539,102200001.0
2006-10-25 03:35:00,90.583,90.612,90.549,90.585,227000002.0
2006-10-25 03:36:00,90.591,90.62,90.582,90.609,221999997.0
2006-10-25 03:37:00,90.638,90.645,90.608,90.624,285300000.0
2006-10-25 03:38:00,90.638,90.639,90.616,90.625,166800001.0
2006-10-25 03:39:00,90.59,90.621,90.59,90.613,199300001.0
2006-10-25 03:40:00,90.611,90.625,90.595,90.609,291400001.0
2006-10-25 03:41:00,90.617,90.622,90.59,90.595,189700000.0
2006-10-25 03:42:00,90.59,90.617,90.55,90.566,99800000.0
2006-10-25 03:43:00,90.578,90.599,90.55,90.583,276200000.0
2006-10-25 03:44:00,90.591,90.611,90.579,90.61,304099998.0
2006-10-25 03:45:00,90.598,90.613,90.583,90.596,160400001.0
2006-10-25 03:46:00,90.617,90.617,90.572,90.572,272399999.0
2006-10-25 03:47:00,90.6,90.625,90.573,90.607,253299999.0
2006-10-25 03:48:00,90.6,90.627,90.599,90.609,312799996.0
2006-10-25 03:49:00,90.627,90.638,90.605,90.626,164900001.0
2006-10-25 03:50:00,90.613,90.616,90.584,90.602,139100001.0
2006-10-25 03:51:00,90.608,90.653,90.574,90.633,117099999.0
2006-10-25 03:52:00,90.64,90.64,90.612,90.634,96400000.0
2006-10-25 03:53:00,90.629,90.659,90.598,90.621,148100001.0
2006-10-25 03:54:00,90.633,90.667,90.633,90.653,67800001.0
2006-10-25 03:55:00,90.654,90.657,90.629,90.647,242499999.0
2006-10-25 03:56:00,90.626,90.699,90.624,90.699,229400000.0
2006-10-25 03:57:00,90.698,90.72,90.68,90.7,172000000.0
2006-10-25 03:58:00,90.688,90.711,90.686,90.695,99100000.0
2006-10-25 03:59:00,90.684,90.712,90.676,90.712,221999996.0
2006-10-25 04:00:00,90.702,90.729,90.685,90.729,238100001.0
2006-10-25 04:01:00,90.7,90.718,90.684,90.696,73100000.0
2006-10-25 04:02:00,90.692,90.7,90.668,90.687,189100002.0
2006-10-25 04:03:00,90.69,90.69,90.658,90.658,77600000.0
2006-10-25 04:04:00,90.685,90.697,90.664,90.679,220899998.0
2006-10-25 04:05:00,90.691,90.696,90.672,90.684,159500000.0
2006-10-25 04:06:00,90.653,90.679,90.64,90.665,231099998.0
2006-10-25 04:07:00,90.679,90.692,90.65,90.671,265100005.0
2006-10-25 04:08:00,90.676,90.702,90.654,90.677,250500002.0
2006-10-25 04:09:00,90.671,90.697,90.664,90.697,87700000.0
2006-10-25 04:10:00,90.709,90.719,90.677,90.688,192000000.0
2006-10-25 04:11:00,90.67,90.699,90.651,90.668,259700002.0
2006-10-25 04:12:00,90.67,90.687,90.658,90.666,171900001.0
2006-10-25 04:13:00,90.66,90.68,90.64,90.668,270200000.0
2006-10-25 04:14:00,90.647,90.665,90.632,90.646,185899996.0
2006-10-25 04:15:00,90.636,90.685,90.636,90.67,203700001.0
2006-10-25 04:16:00,90.662,90.681,90.646,90.671,231899997.0
2006-10-25 04:17:00,90.654,90.662,90.626,90.64,161900000.0
2006-10-25 04:18:00,90.653,90.668,90.631,90.654,102200000.0
2006-10-25 04:19:00,90.654,90.657,90.634,90.639,297699995.0
2006-10-25 04:20:00,90.642,90.655,90.625,90.648,178900001.0
2006-10-25 04:21:00,90.649,90.649,90.621,90.625,125200002.0
2006-10-25 04:22:00,90.618,90.658,90.618,90.658,138799999.0
2006-10-25 04:23:00,90.655,90.672,90.648,90.65,195800001.0
2006-10-25 04:24:00,90.632,90.675,90.632,90.675,200999998.0
2006-10-25 04:25:00,90.647,90.666,90.644,90.651,160100000.0
2006-10-25 04:26:00,90.64,90.64,90.596,90.596,191500000.0
2006-10-25 04:27:00,90.618,90.632,90.599,90.618,162500002.0
2006-10-25 04:28:00,90.62,90.646,90.605,90.631,113200000.0
2006-10-25 04:29:00,90.618,90.638,90.594,90.612,198699996.0
2006-10-25 04:30:00,90.594,90.627,90.574,90.605,213199999.0
2006-10-25 04:31:00,90.634,90.634,90.603,90.61,304900000.0
2006-10-25 04:32:00,90.63,90.64,90.613,90.638,169199996.0
2006-10-25 04:33:00,90.624,90.639,90.588,90.592,154900000.0
2006-10-25 04:34:00,90.643,90.66,90.628,90.647,259700004.0
2006-10-25 04:35:00,90.648,90.676,90.648,90.658,226699998.0
2006-10-25 04:36:00,90.659,90.674,90.642,90.662,179200002.0
2006-10-25 04:37:00,90.621,90.646,90.621,90.645,159299998.0
2006-10-25 04:38:00,90.657,90.657,90.604,90.604,139800000.0
2006-10-25 04:39:00,90.624,90.642,90.607,90.627,127399999.0
2006-10-25 04:40:00,90.635,90.655,90.622,90.638,235000000.0
2006-10-25 04:41:00,90.626,90.657,90.614,90.647,253499999.0
2006-10-25 04:42:00,90.655,90.673,90.649,90.653,149500000.0
2006-10-25 04:43:00,90.652,90.672,90.635,90.645,202700001.0
2006-10-25 04:44:00,90.658,90.675,90.637,90.66,200100000.0
2006-10-25 04:45:00,90.658,90.679,90.646,90.668,210400001.0
2006-10-25 04:46:00,90.658,90.665,90.634,90.659,223999998.0
2006-10-25 04:47:00,90.647,90.667,90.625,90.663,119000000.0
2006-10-25 04:48:00,90.677,90.677,90.643,90.643,248500000.0
2006-10-25 04:49:00,90.647,90.67,90.622,90.664,414199996.0
2006-10-25 04:50:00,90.64,90.677,90.64,90.665,162200000.0
2006-10-25 04:51:00,90.675,90.676,90.641,90.641,238300000.0
2006-10-25 04:52:00,90.667,90.667,90.639,90.641,193800002.0
2006-10-25 04:53:00,90.633,90.65,90.608,90.634,245099996.0
2006-10-25 04:54:00,90.62,90.646,90.612,90.646,346400002.0
2006-10-25 04:55:00,90.634,90.635,90.613,90.615,115200000.0
2006-10-25 04:56:00,90.628,90.629,90.608,90.617,176799998.0
2006-10-25 04:57:00,90.635,90.637,90.604,90.611,168400001.0
2006-10-25 04:58:00,90.573,90.61,90.565,90.59,189899999.0
2006-10-25 04:59:00,90.617,90.617,90.58,90.601,113199998.0
2006-10-25 05:00:00,90.611,90.611,90.579,90.589,180099998.0
2006-10-25 05:01:00,90.585,90.602,90.561,90.579,209399999.0
2006-10-25 05:02:00,90.564,90.583,90.551,90.583,104600001.0
2006-10-25 05:03:00,90.569,90.591,90.545,90.591,158899998.0
2006-10-25 05:04:00,90.595,90.604,90.571,90.574,205699997.0
2006-10-25 05:05:00,90.583,90.598,90.55,90.563,208999999.0
2006-10-25 05:06:00,90.575,90.609,90.559,90.576,113400000.0
2006-10-25 05:07:00,90.593,90.6,90.567,90.567,311799997.0
2006-10-25 05:08:00,90.609,90.625,90.597,90.598,128200002.0
2006-10-25 05:09:00,90.616,90.623,90.577,90.613,216799999.0
2006-10-25 05:10:00,90.581,90.622,90.575,90.592,174799996.0
2006-10-25 05:11:00,90.614,90.614,90.57,90.597,285699995.0
2006-10-25 05:12:00,90.605,90.61,90.572,90.583,214099999.0
2006-10-25 05:13:00,90.59,90.605,90.574,90.593,199499999.0
2006-10-25 05:14:00,90.581,90.61,90.573,90.589,193999998.0
2006-10-25 05:15:00,90.611,90.611,90.577,90.583,235700000.0
2006-10-25 05:16:00,90.612,90.632,90.589,90.618,176200000.0
2006-10-25 05:17:00,90.611,90.612,90.576,90.6,225399998.0
2006-10-25 05:18:00,90.597,90.623,90.587,90.616,260399999.0
2006-10-25 05:19:00,90.587,90.62,90.577,90.604,166499999.0
2006-10-25 05:20:00,90.597,90.625,90.592,90.609,153600002.0
2006-10-25 05:21:00,90.613,90.641,90.593,90.605,254900000.0
2006-10-25 05:22:00,90.607,90.635,90.585,90.598,229099999.0
2006-10-25 05:23:00,90.588,90.634,90.578,90.579,234200001.0
2006-10-25 05:24:00,90.6,90.631,90.598,90.623,228700002.0
2006-10-25 05:25:00,90.623,90.63,90.605,90.618,140399999.0
2006-10-25 05:26:00,90.611,90.611,90.57,90.589,146900000.0
2006-10-25 05:27:00,90.623,90.623,90.576,90.593,151100000.0
2006-10-25 05:28:00,90.585,90.606,90.56,90.594,200900000.0
2006-10-25 05:29:00,90.591,90.609,90.57,90.605,241799999.0
2006-10-25 05:30:00,90.577,90.607,90.563,90.589,168000000.0
2006-10-25 05:31:00,90.587,90.601,90.565,90.57,269200000.0
2006-10-25 05:32:00,90.603,90.604,90.578,90.586,198300000.0
2006-10-25 05:33:00,90.61,90.625,90.589,90.609,227400003.0
2006-10-25 05:34:00,90.616,90.64,90.607,90.622,93000000.0
2006-10-25 05:35:00,90.632,90.632,90.599,90.607,203000001.0
2006-10-25 05:36:00,90.601,90.634,90.591,90.606,176500000.0
2006-10-25 05:37:00,90.61,90.622,90.58,90.593,274200001.0
2006-10-25 05:38:00,90.583,90.615,90.566,90.615,373999994.0
2006-10-25 05:39:00,90.585,90.62,90.584,90.614,268199998.0
2006-10-25 05:40:00,90.635,90.64,90.608,90.622,193100003.0
2006-10-25 05:41:00,90.626,90.646,90.608,90.619,187900001.0
2006-10-25 05:42:00,90.619,90.644,90.616,90.623,133399997.0
2006-10-25 05:43:00,90.625,90.644,90.624,90.642,93700000.0
2006-10-25 05:44:00,90.654,90.665,90.624,90.624,202199998.0
2006-10-25 05:45:00,90.655,90.655,90.622,90.637,182900001.0
2006-10-25 05:46:00,90.664,90.674,90.641,90.652,222400000.0
2006-10-25 05:47:00,90.665,90.689,90.663,90.687,167900002.0
2006-10-25 05:48:00,90.657,90.693,90.629,90.654,181999999.0
2006-10-25 05:49:00,90.641,90.675,90.634,90.652,282899997.0
2006-10-25 05:50:00,90.675,90.688,90.637,90.652,139600002.0
2006-10-25 05:51:00,90.675,90.697,90.657,90.67,212299997.0
2006-10-25 05:52:00,90.682,90.693,90.653,90.67,176500003.0
2006-10-25 05:53:00,90.677,90.694,90.667,90.668,193900002.0
2006-10-25 05:54:00,90.676,90.696,90.661,90.674,133099999.0
2006-10-25 05:55:00,90.7,90.7,90.666,90.666,142200002.0
2006-10-25 05:56:00,90.672,90.693,90.665,90.686,154099998.0
2006-10-25 05:57:00,90.692,90.692,90.652,90.66,205500001.0
2006-10-25 05:58:00,90.694,90.697,90.671,90.671,190600002.0
2006-10-25 05:59:00,90.677,90.699,90.665,90.684,160000000.0
2006-10-25 06:00:00,90.661,90.683,90.652,90.671,220100001.0
2006-10-25 06:01:00,90.699,90.702,90.671,90.68,149900001.0
2006-10-25 06:02:00,90.695,90.709,90.666,90.688,139200002.0
2006-10-25 06:03:00,90.705,90.718,90.679,90.703,157900000.0
2006-10-25 06:04:00,90.698,90.726,90.698,90.723,185499999.0
2006-10-25 06:05:00,90.734,90.734,90.697,90.7,145600000.0
2006-10-25 06:06:00,90.719,90.722,90.692,90.707,123200001.0
2006-10-25 06:07:00,90.735,90.751,90.72,90.739,176599999.0
2006-10-25 06:08:00,90.716,90.751,90.712,90.745,192099998.0
2006-10-25 06:09:00,90.739,90.744,90.713,90.728,174499999.0
2006-10-25 06:10:00,90.733,90.745,90.705,90.738,170699999.0
2006-10-25 06:11:00,90.73,90.752,90.729,90.752,100700001.0
2006-10-25 06:12:00,90.713,90.754,90.705,90.734,227099999.0
2006-10-25 06:13:00,90.723,90.745,90.706,90.728,192400001.0
2006-10-25 06:14:00,90.727,90.75,90.709,90.724,130599999.0
2006-10-25 06:15:00,90.704,90.747,90.695,90.747,71600000.0
2006-10-25 06:16:00,90.739,90.739,90.701,90.705,201299997.0
2006-10-25 06:17:00,90.685,90.743,90.685,90.743,105400000.0
2006-10-25 06:18:00,90.752,90.752,90.704,90.704,216099999.0
2006-10-25 06:19:00,90.725,90.752,90.707,90.717,278799996.0
2006-10-25 06:20:00,90.731,90.744,90.711,90.711,197399998.0
2006-10-25 06:21:00,90.721,90.743,90.708,90.721,118800000.0
2006-10-25 06:22:00,90.758,90.758,90.723,90.731,253500002.0
2006-10-25 06:23:00,90.732,90.749,90.698,90.705,190399996.0
2006-10-25 06:24:00,90.704,90.736,90.694,90.706,221599999.0
2006-10-25 06:25:00,90.711,90.736,90.705,90.727,142100000.0
2006-10-25 06:26:00,90.717,90.739,90.712,90.712,406399998.0
2006-10-25 06:27:00,90.717,90.739,90.7,90.712,125499998.0
2006-10-25 06:28:00,90.702,90.732,90.699,90.71,147600001.0
2006-10-25 06:29:00,90.704,90.731,90.687,90.731,205299999.0
2006-10-25 06:30:00,90.716,90.75,90.705,90.75,200099999.0
2006-10-25 06:31:00,90.73,90.764,90.722,90.764,139899998.0
2006-10-25 06:32:00,90.765,90.788,90.743,90.774,213900004.0
2006-10-25 06:33:00,90.789,90.799,90.763,90.763,133799999.0
2006-10-25 06:34:00,90.763,90.777,90.738,90.755,195400002.0
2006-10-25 06:35:00,90.735,90.78,90.735,90.776,216699999.0
2006-10-25 06:36:00,90.758,90.77,90.741,90.747,183000002.0
2006-10-25 06:37:00,90.772,90.799,90.766,90.776,115100000.0
2006-10-25 06:38:00,90.775,90.801,90.754,90.763,310699999.0
2006-10-25 06:39:00,90.783,90.783,90.745,90.758,200899998.0
2006-10-25 06:40:00,90.775,90.798,90.761,90.776,191700000.0
2006-10-25 06:41:00,90.762,90.763,90.734,90.749,134599999.0
2006-10-25 06:42:00,90.718,90.758,90.699,90.758,208100000.0
2006-10-25 06:43:00,90.743,90.77,90.737,90.741,224699997.0
2006-10-25 06:44:00,90.732,90.769,90.729,90.758,189399998.0
2006-10-25 06:45:00,90.762,90.772,90.742,90.744,199400001.0
2006-10-25 06:46:00,90.735,90.764,90.719,90.75,252099996.0
2006-10-25 06:47:00,90.742,90.761,90.724,90.724,229100001.0
2006-10-25 06:48:00,90.708,90.738,90.695,90.709,327699996.0
2006-10-25 06:49:00,90.691,90.719,90.681,90.69,125500001.0
2006-10-25 06:50:00,90.684,90.716,90.679,90.695,197699998.0
2006-10-25 06:51:00,90.718,90.736,90.705,90.733,225399999.0
2006-10-25 06:52:00,90.734,90.734,90.701,90.71,187900001.0
2006-10-25 06:53:00,90.711,90.729,90.688,90.702,217100000.0
2006-10-25 06:54:00,90.713,90.743,90.703,90.719,265099998.0
2006-10-25 06:55:00,90.744,90.745,90.728,90.728,104900001.0
2006-10-25 06:56:00,90.714,90.745,90.711,90.74,145199999.0
2006-10-25 06:57:00,90.742,90.751,90.706,90.734,176500000.0
2006-10-25 06:58:00,90.719,90.751,90.707,90.734,301400002.0
2006-10-25 06:59:00,90.753,90.753,90.695,90.731,164499998.0
2006-10-25 07:00:00,90.721,90.753,90.719,90.753,156200000.0
2006-10-25 07:01:00,90.716,90.74,90.703,90.717,278900002.0
2006-10-25 07:02:00,90.708,90.742,90.691,90.712,261000001.0
2006-10-25 07:03:00,90.704,90.729,90.68,90.684,60100000.0
2006-10-25 07:04:00,90.738,90.74,90.72,90.722,229999996.0
2006-10-25 07:05:00,90.713,90.745,90.713,90.743,136700000.0
2006-10-25 07:06:00,90.715,90.738,90.702,90.703,231899998.0
2006-10-25 07:07:00,90.73,90.743,90.69,90.724,172500002.0
2006-10-25 07:08:00,90.734,90.743,90.704,90.718,243399994.0
2006-10-25 07:09:00,90.692,90.736,90.692,90.729,240199999.0
2006-10-25 07:10:00,90.734,90.734,90.692,90.692,155899999.0
2006-10-25 07:11:00,90.697,90.729,90.697,90.715,142900000.0
2006-10-25 07:12:00,90.669,90.719,90.669,90.716,111700001.0
2006-10-25 07:13:00,90.691,90.722,90.686,90.71,173099999.0
2006-10-25 07:14:00,90.687,90.734,90.685,90.734,179000001.0
2006-10-25 07:15:00,90.713,90.748,90.712,90.745,323899996.0
2006-10-25 07:16:00,90.744,90.768,90.708,90.743,229800001.0
2006-10-25 07:17:00,90.753,90.753,90.714,90.718,98700000.0
2006-10-25 07:18:00,90.726,90.755,90.722,90.746,164700001.0
2006-10-25 07:19:00,90.738,90.746,90.7,90.73,355299996.0
2006-10-25 07:20:00,90.724,90.744,90.709,90.739,136199999.0
2006-10-25 07:21:00,90.748,90.753,90.707,90.717,133399999.0
2006-10-25 07:22:00,90.742,90.742,90.695,90.719,241799998.0
2006-10-25 07:23:00,90.701,90.725,90.699,90.719,210199999.0
2006-10-25 07:24:00,90.713,90.715,90.666,90.7,110099999.0
2006-10-25 07:25:00,90.712,90.724,90.694,90.696,401599997.0
2006-10-25 07:26:00,90.708,90.708,90.666,90.688,206599999.0
2006-10-25 07:27:00,90.717,90.717,90.667,90.678,154500003.0
2006-10-25 07:28:00,90.704,90.732,90.702,90.72,178199997.0
2006-10-25 07:29:00,90.723,90.725,90.693,90.697,113700000.0
2006-10-25 07:30:00,90.698,90.726,90.687,90.697,145400000.0
2006-10-25 07:31:00,90.709,90.732,90.687,90.71,205199999.0
2006-10-25 07:32:00,90.681,90.727,90.67,90.707,206100002.0
2006-10-25 07:33:00,90.705,90.708,90.685,90.689,178700000.0
2006-10-25 07:34:00,90.722,90.722,90.677,90.682,125100000.0
2006-10-25 07:35:00,90.693,90.711,90.671,90.71,362299999.0
2006-10-25 07:36:00,90.683,90.735,90.669,90.735,253799998.0
2006-10-25 07:37:00,90.732,90.732,90.703,90.712,222200000.0
2006-10-25 07:38:00,90.709,90.741,90.709,90.728,150500000.0
2006-10-25 07:39:00,90.729,90.747,90.72,90.728,245200002.0
2006-10-25 07:40:00,90.706,90.743,90.687,90.734,161700000.0
2006-10-25 07:41:00,90.736,90.748,90.699,90.722,190799999.0
2006-10-25 07:42:00,90.74,90.741,90.72,90.72,167700000.0
2006-10-25 07:43:00,90.726,90.728,90.694,90.701,211199998.0
2006-10-25 07:44:00,90.72,90.733,90.706,90.726,123500001.0
2006-10-25 07:45:00,90.722,90.744,90.701,90.725,249200000.0
2006-10-25 07:46:00,90.695,90.739,90.695,90.724,175099999.0
2006-10-25 07:47:00,90.704,90.732,90.688,90.715,163299999.0
2006-10-25 07:48:00,90.707,90.735,90.682,90.71,301499999.0
2006-10-25 07:49:00,90.729,90.742,90.709,90.725,316499998.0
2006-10-25 07:50:00,90.721,90.737,90.686,90.718,309700001.0
2006-10-25 07:51:00,90.7,90.738,90.694,90.694,218099999.0
2006-10-25 07:52:00,90.722,90.741,90.694,90.741,250999995.0
2006-10-25 07:53:00,90.722,90.74,90.7,90.736,195700000.0
2006-10-25 07:54:00,90.717,90.744,90.691,90.72,193700002.0
2006-10-25 07:55:00,90.74,90.753,90.727,90.734,222399998.0
2006-10-25 07:56:00,90.743,90.75,90.707,90.711,140500002.0
2006-10-25 07:57:00,90.695,90.752,90.693,90.752,126899999.0
2006-10-25 07:58:00,90.714,90.736,90.701,90.722,121399996.0
2006-10-25 07:59:00,90.735,90.735,90.7,90.715,153799998.0
2006-10-25 08:00:00,90.728,90.75,90.707,90.748,151999998.0
2006-10-25 08:01:00,90.734,90.764,90.732,90.739,238199998.0
2006-10-25 08:02:00,90.74,90.783,90.74,90.773,147399998.0
2006-10-25 08:03:00,90.765,90.785,90.739,90.739,195600000.0
2006-10-25 08:04:00,90.785,90.807,90.772,90.785,117199999.0
2006-10-25 08:05:00,90.781,90.798,90.763,90.764,294500001.0
2006-10-25 08:06:00,90.781,90.804,90.752,90.762,217799995.0
2006-10-25 08:07:00,90.771,90.809,90.77,90.79,337100002.0
2006-10-25 08:08:00,90.796,90.798,90.768,90.778,280200001.0
2006-10-25 08:09:00,90.787,90.799,90.745,90.762,240200000.0
2006-10-25 08:10:00,90.775,90.821,90.775,90.804,201999997.0
2006-10-25 08:11:00,90.762,90.807,90.762,90.806,161100001.0
2006-10-25 08:12:00,90.781,90.8,90.767,90.795,263299999.0
2006-10-25 08:13:00,90.81,90.82,90.779,90.779,185999999.0
2006-10-25 08:14:00,90.791,90.796,90.771,90.771,202800000.0
2006-10-25 08:15:00,90.779,90.8,90.755,90.782,271100002.0
2006-10-25 08:16:00,90.78,90.797,90.761,90.778,217299995.0
2006-10-25 08:17:00,90.778,90.797,90.765,90.795,137099998.0
2006-10-25 08:18:00,90.773,90.805,90.76,90.805,162700002.0
2006-10-25 08:19:00,90.769,90.802,90.765,90.785,103899999.0
2006-10-25 08:20:00,90.785,90.808,90.773,90.807,194000000.0
2006-10-25 08:21:00,90.801,90.805,90.774,90.774,239400001.0
2006-10-25 08:22:00,90.798,90.803,90.769,90.803,157799996.0
2006-10-25 08:23:00,90.788,90.807,90.773,90.792,185699995.0
2006-10-25 08:24:00,90.802,90.808,90.773,90.784,198599999.0
2006-10-25 08:25:00,90.794,90.801,90.771,90.789,209500002.0
2006-10-25 08:26:00,90.763,90.784,90.747,90.764,45800000.0
2006-10-25 08:27:00,90.769,90.795,90.747,90.767,132200001.0
2006-10-25 08:28:00,90.756,90.797,90.754,90.79,325999995.0
2006-10-25 08:29:00,90.778,90.799,90.757,90.772,184099999.0
2006-10-25 08:30:00,90.762,90.795,90.754,90.767,284300002.0
2006-10-25 08:31:00,90.776,90.794,90.768,90.789,168699999.0
2006-10-25 08:32:00,90.78,90.801,90.765,90.773,151200001.0
2006-10-25 08:33:00,90.757,90.782,90.754,90.778,204399999.0
2006-10-25 08:34:00,90.766,90.787,90.748,90.759,310899999.0
2006-10-25 08:35:00,90.743,90.768,90.731,90.768,138800000.0
2006-10-25 08:36:00,90.767,90.775,90.739,90.754,249399994.0
2006-10-25 08:37:00,90.759,90.772,90.738,90.754,202399999.0
2006-10-25 08:38:00,90.772,90.772,90.729,90.746,199000000.0
2006-10-25 08:39:00,90.745,90.761,90.719,90.76,284300000.0
2006-10-25 08:40:00,90.762,90.769,90.732,90.742,257300000.0
2006-10-25 08:41:00,90.767,90.767,90.729,90.729,136900000.0
2006-10-25 08:42:00,90.76,90.769,90.74,90.751,127400000.0
2006-10-25 08:43:00,90.757,90.76,90.728,90.738,222599998.0
2006-10-25 08:44:00,90.741,90.759,90.727,90.751,249399999.0
2006-10-25 08:45:00,90.74,90.773,90.732,90.748,259199999.0
2006-10-25 08:46:00,90.725,90.755,90.712,90.755,160300003.0
2006-10-25 08:47:00,90.754,90.754,90.689,90.689,171200001.0
2006-10-25 08:48:00,90.748,90.754,90.731,90.731,162600001.0
2006-10-25 08:49:00,90.725,90.755,90.716,90.752,207500000.0
2006-10-25 08:50:00,90.756,90.758,90.733,90.733,116399998.0
2006-10-25 08:51:00,90.745,90.751,90.723,90.723,202500001.0
2006-10-25 08:52:00,90.761,90.763,90.738,90.746,102300000.0
2006-10-25 08:53:00,90.764,90.764,90.739,90.749,309199999.0
2006-10-25 08:54:00,90.74,90.757,90.72,90.74,115300001.0
2006-10-25 08:55:00,90.721,90.743,90.717,90.734,298300000.0
2006-10-25 08:56:00,90.708,90.726,90.687,90.702,229900003.0
2006-10-25 08:57:00,90.722,90.733,90.686,90.691,177800003.0
2006-10-25 08:58:00,90.699,90.727,90.698,90.718,102100000.0
2006-10-25 08:59:00,90.699,90.717,90.69,90.717,202600001.0
2006-10-25 09:00:00,90.724,90.739,90.704,90.704,174699999.0
2006-10-25 09:01:00,90.702,90.736,90.696,90.73,181899999.0
2006-10-25 09:02:00,90.719,90.733,90.702,90.717,148700000.0
2006-10-25 09:03:00,90.71,90.711,90.682,90.688,261599998.0
2006-10-25 09:04:00,90.695,90.709,90.679,90.68,234399999.0
2006-10-25 09:05:00,90.709,90.728,90.694,90.699,318899997.0
2006-10-25 09:06:00,90.695,90.714,90.684,90.707,237099999.0
2006-10-25 09:07:00,90.712,90.712,90.653,90.678,127099997.0
2006-10-25 09:08:00,90.699,90.709,90.666,90.676,127100000.0
2006-10-25 09:09:00,90.673,90.682,90.654,90.676,239100002.0
2006-10-25 09:10:00,90.673,90.673,90.614,90.624,165499999.0
2006-10-25 09:11:00,90.643,90.643,90.604,90.613,173900001.0
2006-10-25 09:12:00,90.631,90.659,90.622,90.659,240900001.0
2006-10-25 09:13:00,90.66,90.662,90.636,90.644,299500002.0
2006-10-25 09:14:00,90.667,90.668,90.642,90.644,205699999.0
2006-10-25 09:15:00,90.647,90.676,90.644,90.676,320200003.0
2006-10-25 09:16:00,90.669,90.676,90.652,90.659,172900002.0
2006-10-25 09:17:00,90.69,90.697,90.667,90.679,237399998.0
2006-10-25 09:18:00,90.671,90.671,90.635,90.641,67900000.0
2006-10-25 09:19:00,90.641,90.678,90.641,90.675,166800000.0
2006-10-25 09:20:00,90.69,90.69,90.658,90.658,213900002.0
2006-10-25 09:21:00,90.683,90.697,90.65,90.668,203899999.0
2006-10-25 09:22:00,90.662,90.677,90.635,90.676,155300002.0
2006-10-25 09:23:00,90.675,90.68,90.643,90.643,162299997.0
2006-10-25 09:24:00,90.658,90.671,90.627,90.648,151200002.0
2006-10-25 09:25:00,90.657,90.673,90.64,90.65,162700002.0
2006-10-25 09:26:00,90.641,90.664,90.636,90.648,324900002.0
2006-10-25 09:27:00,90.64,90.65,90.616,90.624,139200001.0
2006-10-25 09:28:00,90.635,90.635,90.604,90.618,138300001.0
2006-10-25 09:29:00,90.618,90.646,90.607,90.617,176399998.0
2006-10-25 09:30:00,90.624,90.624,90.598,90.598,230600000.0
2006-10-25 09:31:00,90.617,90.619,90.593,90.616,198199999.0
2006-10-25 09:32:00,90.576,90.6,90.555,90.578,150800002.0
2006-10-25 09:33:00,90.569,90.592,90.549,90.573,178699998.0
2006-10-25 09:34:00,90.599,90.609,90.585,90.596,144100001.0
2006-10-25 09:35:00,90.604,90.622,90.581,90.6,155499997.0
2006-10-25 09:36:00,90.626,90.628,90.606,90.607,149100000.0
2006-10-25 09:37:00,90.625,90.625,90.593,90.596,210300000.0
2006-10-25 09:38:00,90.59,90.623,90.578,90.602,135200000.0
2006-10-25 09:39:00,90.639,90.639,90.596,90.61,156800001.0
2006-10-25 09:40:00,90.583,90.627,90.583,90.627,121900001.0
2006-10-25 09:41:00,90.603,90.623,90.588,90.613,122100001.0
2006-10-25 09:42:00,90.625,90.625,90.6,90.6,196600003.0
2006-10-25 09:43:00,90.604,90.621,90.582,90.599,130400000.0
2006-10-25 09:44:00,90.612,90.628,90.577,90.61,237799999.0
2006-10-25 09:45:00,90.586,90.588,90.547,90.571,141199998.0
2006-10-25 09:46:00,90.582,90.59,90.555,90.556,291900000.0
2006-10-25 09:47:00,90.572,90.602,90.57,90.595,267300000.0
2006-10-25 09:48:00,90.59,90.606,90.58,90.602,179500000.0
2006-10-25 09:49:00,90.609,90.618,90.591,90.609,207300000.0
2006-10-25 09:50:00,90.582,90.601,90.564,90.572,244799999.0
2006-10-25 09:51:00,90.53,90.548,90.518,90.543,200600004.0
2006-10-25 09:52:00,90.537,90.56,90.534,90.546,233799999.0
2006-10-25 09:53:00,90.548,90.549,90.521,90.529,208699999.0
2006-10-25 09:54:00,90.525,90.547,90.505,90.531,178099998.0
2006-10-25 09:55:00,90.517,90.536,90.489,90.507,175700001.0
2006-10-25 09:56:00,90.51,90.526,90.476,90.504,235799997.0
2006-10-25 09:57:00,90.514,90.529,90.491,90.501,237499999.0
2006-10-25 09:58:00,90.51,90.547,90.502,90.547,222700001.0
2006-10-25 09:59:00,90.546,90.559,90.526,90.543,138399999.0
2006-10-25 10:00:00,90.544,90.544,90.51,90.51,139300001.0
2006-10-25 10:01:00,90.496,90.523,90.496,90.523,213999996.0
2006-10-25 10:02:00,90.506,90.527,90.497,90.511,334099996.0
2006-10-25 10:03:00,90.488,90.499,90.466,90.484,297099998.0
2006-10-25 10:04:00,90.498,90.517,90.485,90.503,144500001.0
2006-10-25 10:05:00,90.499,90.545,90.496,90.545,123999998.0
2006-10-25 10:06:00,90.51,90.537,90.51,90.527,230699996.0
2006-10-25 10:07:00,90.504,90.531,90.491,90.53,186600000.0
2006-10-25 10:08:00,90.525,90.541,90.511,90.535,307099997.0
2006-10-25 10:09:00,90.521,90.539,90.502,90.522,161300000.0
2006-10-25 10:10:00,90.532,90.533,90.49,90.49,210499997.0
2006-10-25 10:11:00,90.51,90.519,90.484,90.488,186799999.0
2006-10-25 10:12:00,90.489,90.498,90.47,90.493,226699999.0
2006-10-25 10:13:00,90.501,90.504,90.471,90.474,223599999.0
2006-10-25 10:14:00,90.511,90.515,90.487,90.498,198099996.0
2006-10-25 10:15:00,90.499,90.523,90.499,90.515,242200001.0
2006-10-25 10:16:00,90.505,90.539,90.489,90.52,252800003.0
2006-10-25 10:17:00,90.509,90.539,90.509,90.535,189300000.0
2006-10-25 10:18:00,90.521,90.535,90.493,90.499,134600000.0
2006-10-25 10:19:00,90.547,90.566,90.527,90.532,145699999.0
2006-10-25 10:20:00,90.543,90.562,90.528,90.533,195099999.0
2006-10-25 10:21:00,90.538,90.555,90.519,90.541,124499998.0
2006-10-25 10:22:00,90.53,90.567,90.53,90.559,231400002.0
2006-10-25 10:23:00,90.563,90.575,90.534,90.554,167999998.0
2006-10-25 10:24:00,90.539,90.567,90.526,90.53,167999999.0
2006-10-25 10:25:00,90.535,90.551,90.518,90.547,217799998.0
2006-10-25 10:26:00,90.528,90.553,90.521,90.541,196499998.0
2006-10-25 10:27:00,90.548,90.562,90.525,90.545,230899999.0
2006-10-25 10:28:00,90.54,90.564,90.518,90.559,144799999.0
2006-10-25 10:29:00,90.551,90.567,90.517,90.554,215300001.0
2006-10-25 10:30:00,90.543,90.567,90.531,90.547,247699999.0
2006-10-25 10:31:00,90.546,90.585,90.536,90.551,251300001.0
2006-10-25 10:32:00,90.575,90.582,90.553,90.554,150000000.0
2006-10-25 10:33:00,90.537,90.558,90.524,90.524,233799997.0
2006-10-25 10:34:00,90.563,90.574,90.515,90.535,151900002.0
2006-10-25 10:35:00,90.553,90.562,90.525,90.537,222199998.0
2006-10-25 10:36:00,90.561,90.578,90.551,90.555,178500000.0
2006-10-25 10:37:00,90.541,90.57,90.541,90.57,157900001.0
2006-10-25 10:38:00,90.569,90.572,90.549,90.549,192299999.0
2006-10-25 10:39:00,90.546,90.578,90.539,90.567,180700000.0
2006-10-25 10:40:00,90.585,90.596,90.567,90.582,240599999.0
2006-10-25 10:41:00,90.574,90.574,90.53,90.534,255900001.0
2006-10-25 10:42:00,90.546,90.561,90.526,90.535,282099996.0
2006-10-25 10:43:00,90.527,90.569,90.527,90.55,203100001.0
2006-10-25 10:44:00,90.54,90.563,90.532,90.563,233699998.0
2006-10-25 10:45:00,90.536,90.563,90.52,90.563,177399996.0
2006-10-25 10:46:00,90.544,90.584,90.538,90.57,106100001.0
2006-10-25 10:47:00,90.563,90.584,90.558,90.577,268799996.0
2006-10-25 10:48:00,90.593,90.596,90.57,90.576,167799999.0
2006-10-25 10:49:00,90.583,90.596,90.569,90.589,234500000.0
2006-10-25 10:50:00,90.582,90.588,90.554,90.554,108700000.0
2006-10-25 10:51:00,90.563,90.592,90.562,90.582,211100000.0
2006-10-25 10:52:00,90.587,90.589,90.56,90.563,240000000.0
2006-10-25 10:53:00,90.583,90.599,90.571,90.59,180500001.0
2006-10-25 10:54:00,90.562,90.586,90.555,90.561,212300001.0
2006-10-25 10:55:00,90.577,90.589,90.531,90.573,196499998.0
2006-10-25 10:56:00,90.571,90.587,90.54,90.572,254700004.0
2006-10-25 10:57:00,90.56,90.585,90.558,90.58,108200000.0
2006-10-25 10:58:00,90.571,90.576,90.542,90.558,221199998.0
2006-10-25 10:59:00,90.576,90.593,90.558,90.558,169800000.0
2006-10-25 11:00:00,90.562,90.563,90.515,90.535,219799996.0
2006-10-25 11:01:00,90.561,90.561,90.526,90.534,203800001.0
2006-10-25 11:02:00,90.525,90.559,90.52,90.559,195299998.0
2006-10-25 11:03:00,90.528,90.552,90.528,90.546,254200001.0
2006-10-25 11:04:00,90.54,90.54,90.523,90.529,147599998.0
2006-10-25 11:05:00,90.513,90.541,90.51,90.53,182400000.0
2006-10-25 11:06:00,90.491,90.55,90.491,90.55,157200002.0
2006-10-25 11:07:00,90.53,90.547,90.509,90.526,151200000.0
2006-10-25 11:08:00,90.542,90.545,90.512,90.525,137499999.0
2006-10-25 11:09:00,90.545,90.56,90.533,90.55,210800000.0
2006-10-25 11:10:00,90.547,90.554,90.521,90.527,196999999.0
2006-10-25 11:11:00,90.544,90.545,90.523,90.524,121400000.0
2006-10-25 11:12:00,90.537,90.543,90.503,90.52,202799999.0
2006-10-25 11:13:00,90.545,90.55,90.528,90.542,299800002.0
2006-10-25 11:14:00,90.51,90.528,90.495,90.495,210499997.0
2006-10-25 11:15:00,90.504,90.525,90.487,90.51,317399997.0
2006-10-25 11:16:00,90.489,90.509,90.484,90.509,137599999.0
2006-10-25 11:17:00,90.51,90.512,90.486,90.494,159700000.0
2006-10-25 11:18:00,90.467,90.528,90.456,90.495,288500001.0
2006-10-25 11:19:00,90.524,90.527,90.493,90.493,294899997.0
2006-10-25 11:20:00,90.49,90.518,90.46,90.518,219400002.0
2006-10-25 11:21:00,90.513,90.555,90.511,90.555,156600001.0
2006-10-25 11:22:00,90.526,90.546,90.497,90.52,256699997.0
2006-10-25 11:23:00,90.548,90.549,90.512,90.517,162999997.0
2006-10-25 11:24:00,90.547,90.554,90.532,90.534,113800000.0
2006-10-25 11:25:00,90.552,90.566,90.536,90.548,172299997.0
2006-10-25 11:26:00,90.57,90.57,90.53,90.541,187599997.0
2006-10-25 11:27:00,90.568,90.573,90.554,90.572,111699999.0
2006-10-25 11:28:00,90.574,90.584,90.543,90.548,170899999.0
2006-10-25 11:29:00,90.557,90.573,90.54,90.556,217500002.0
2006-10-25 11:30:00,90.55,90.576,90.536,90.554,196599999.0
2006-10-25 11:31:00,90.562,90.562,90.531,90.55,183000000.0
2006-10-25 11:32:00,90.518,90.558,90.518,90.558,299200003.0
2006-10-25 11:33:00,90.558,90.582,90.554,90.582,177000001.0
2006-10-25 11:34:00,90.592,90.592,90.551,90.554,224000000.0
2006-10-25 11:35:00,90.576,90.592,90.549,90.571,248799996.0
2006-10-25 11:36:00,90.586,90.595,90.566,90.58,148800000.0
2006-10-25 11:37:00,90.569,90.6,90.565,90.6,279600000.0
2006-10-25 11:38:00,90.581,90.613,90.566,90.586,342600001.0
2006-10-25 11:39:00,90.552,90.585,90.546,90.585,168900000.0
2006-10-25 11:40:00,90.564,90.592,90.542,90.563,173700001.0
2006-10-25 11:41:00,90.586,90.598,90.562,90.564,264099999.0
2006-10-25 11:42:00,90.572,90.572,90.546,90.548,203999999.0
2006-10-25 11:43:00,90.55,90.572,90.534,90.555,176900001.0
2006-10-25 11:44:00,90.525,90.583,90.481,90.574,180600002.0
2006-10-25 11:45:00,90.537,90.562,90.512,90.562,206800002.0
2006-10-25 11:46:00,90.544,90.561,90.528,90.541,210699998.0
2006-10-25 11:47:00,90.545,90.564,90.534,90.552,287699999.0
2006-10-25 11:48:00,90.553,90.565,90.527,90.551,245999997.0
2006-10-25 11:49:00,90.541,90.559,90.53,90.55,237900000.0
2006-10-25 11:50:00,90.527,90.573,90.523,90.56,276300001.0
2006-10-25 11:51:00,90.55,90.567,90.529,90.558,249599998.0
2006-10-25 11:52:00,90.534,90.552,90.52,90.54,250699998.0
2006-10-25 11:53:00,90.532,90.557,90.532,90.553,101799999.0
2006-10-25 11:54:00,90.525,90.565,90.517,90.54,223199997.0
2006-10-25 11:55:00,90.539,90.557,90.522,90.539,186600004.0
2006-10-25 11:56:00,90.537,90.554,90.526,90.54,142899999.0
2006-10-25 11:57:00,90.549,90.559,90.527,90.541,150100000.0
2006-10-25 11:58:00,90.545,90.575,90.545,90.575,158999999.0
2006-10-25 11:59:00,90.575,90.58,90.543,90.555,398000002.0
2006-10-25 12:00:00,90.568,90.581,90.549,90.552,240799998.0
2006-10-25 12:01:00,90.562,90.574,90.548,90.563,209000000.0
2006-10-25 12:02:00,90.533,90.571,90.533,90.568,230700000.0
2006-10-25 12:03:00,90.539,90.557,90.515,90.535,166000001.0
2006-10-25 12:04:00,90.533,90.542,90.516,90.525,201000000.0
2006-10-25 12:05:00,90.524,90.557,90.52,90.541,245699999.0
2006-10-25 12:06:00,90.523,90.542,90.511,90.534,89900000.0
2006-10-25 12:07:00,90.502,90.547,90.464,90.533,261800002.0
2006-10-25 12:08:00,90.499,90.53,90.491,90.501,157299998.0
2006-10-25 12:09:00,90.504,90.52,90.483,90.505,198900002.0
2006-10-25 12:10:00,90.5,90.543,90.5,90.537,245599998.0
2006-10-25 12:11:00,90.508,90.533,90.495,90.524,244799996.0
2006-10-25 12:12:00,90.536,90.536,90.508,90.517,205700002.0
2006-10-25 12:13:00,90.526,90.526,90.486,90.486,225499997.0
2006-10-25 12:14:00,90.497,90.511,90.476,90.476,294499998.0
2006-10-25 12:15:00,90.503,90.53,90.5,90.515,184499999.0
2006-10-25 12:16:00,90.504,90.537,90.485,90.485,253999997.0
2006-10-25 12:17:00,90.522,90.53,90.5,90.51,121399999.0
2006-10-25 12:18:00,90.508,90.528,90.493,90.501,224800004.0
2006-10-25 12:19:00,90.48,90.523,90.472,90.523,201700003.0
2006-10-25 12:20:00,90.516,90.537,90.498,90.53,258500004.0
2006-10-25 12:21:00,90.515,90.535,90.499,90.517,254900000.0
2006-10-25 12:22:00,90.521,90.541,90.503,90.513,192600002.0
2006-10-25 12:23:00,90.515,90.528,90.499,90.506,252899997.0
2006-10-25 12:24:00,90.509,90.523,90.493,90.522,211299999.0
2006-10-25 12:25:00,90.506,90.536,90.502,90.536,327399999.0
2006-10-25 12:26:00,90.525,90.546,90.517,90.538,143400001.0
2006-10-25 12:27:00,90.525,90.544,90.499,90.533,236899998.0
2006-10-25 12:28:00,90.514,90.536,90.502,90.502,266699997.0
2006-10-25 12:29:00,90.53,90.537,90.501,90.516,261699999.0
2006-10-25 12:30:00,90.51,90.541,90.506,90.536,256900000.0
2006-10-25 12:31:00,90.545,90.548,90.521,90.548,159100001.0
2006-10-25 12:32:00,90.527,90.535,90.49,90.49,210700002.0
2006-10-25 12:33:00,90.495,90.529,90.494,90.525,303600000.0
2006-10-25 12:34:00,90.523,90.541,90.504,90.524,101200001.0
2006-10-25 12:35:00,90.536,90.539,90.516,90.519,220499996.0
2006-10-25 12:36:00,90.514,90.535,90.502,90.526,201600001.0
2006-10-25 12:37:00,90.514,90.537,90.507,90.535,145400002.0
2006-10-25 12:38:00,90.524,90.533,90.498,90.503,229200002.0
2006-10-25 12:39:00,90.522,90.522,90.491,90.505,155600001.0
2006-10-25 12:40:00,90.514,90.529,90.512,90.528,215500000.0
2006-10-25 12:41:00,90.508,90.52,90.49,90.502,144799998.0
2006-10-25 12:42:00,90.489,90.512,90.489,90.509,162500002.0
2006-10-25 12:43:00,90.511,90.529,90.494,90.505,202700001.0
2006-10-25 12:44:00,90.518,90.531,90.495,90.525,217399999.0
2006-10-25 12:45:00,90.531,90.552,90.508,90.537,214199998.0
2006-10-25 12:46:00,90.535,90.571,90.517,90.548,197900000.0
2006-10-25 12:47:00,90.565,90.569,90.511,90.545,206200002.0
2006-10-25 12:48:00,90.555,90.57,90.534,90.546,122000001.0
2006-10-25 12:49:00,90.566,90.568,90.537,90.555,230899999.0
2006-10-25 12:50:00,90.539,90.565,90.532,90.565,170000002.0
2006-10-25 12:51:00,90.562,90.562,90.526,90.544,266300000.0
2006-10-25 12:52:00,90.534,90.561,90.523,90.56,221100003.0
2006-10-25 12:53:00,90.525,90.553,90.498,90.525,181899998.0
2006-10-25 12:54:00,90.535,90.556,90.527,90.54,213399999.0
2006-10-25 12:55:00,90.508,90.528,90.495,90.515,171399999.0
2006-10-25 12:56:00,90.504,90.513,90.481,90.486,173300001.0
2006-10-25 12:57:00,90.505,90.524,90.496,90.508,107200001.0
2006-10-25 12:58:00,90.528,90.555,90.509,90.538,160599997.0
2006-10-25 12:59:00,90.521,90.546,90.506,90.546,147700000.0
2006-10-25 13:00:00,90.529,90.545,90.527,90.542,164399998.0
2006-10-25 13:01:00,90.542,90.553,90.521,90.531,209899999.0
2006-10-25 13:02:00,90.529,90.556,90.523,90.547,138599999.0
2006-10-25 13:03:00,90.558,90.566,90.532,90.546,298499997.0
2006-10-25 13:04:00,90.55,90.566,90.534,90.564,254499997.0
2006-10-25 13:05:00,90.538,90.562,90.526,90.538,102399999.0
2006-10-25 13:06:00,90.523,90.537,90.506,90.53,269900002.0
2006-10-25 13:07:00,90.54,90.54,90.479,90.493,276800000.0
2006-10-25 13:08:00,90.494,90.529,90.474,90.523,132499999.0
2006-10-25 13:09:00,90.507,90.542,90.507,90.542,259799999.0
2006-10-25 13:10:00,90.55,90.551,90.522,90.532,156200002.0
2006-10-25 13:11:00,90.53,90.556,90.527,90.548,299000000.0
2006-10-25 13:12:00,90.535,90.551,90.514,90.545,183500001.0
2006-10-25 13:13:00,90.538,90.55,90.511,90.534,218400002.0
2006-10-25 13:14:00,90.511,90.529,90.489,90.529,180499995.0
2006-10-25 13:15:00,90.517,90.539,90.508,90.527,141700000.0
2006-10-25 13:16:00,90.499,90.557,90.499,90.541,192400004.0
2006-10-25 13:17:00,90.531,90.543,90.509,90.525,205799998.0
2006-10-25 13:18:00,90.553,90.562,90.537,90.548,158999998.0
2006-10-25 13:19:00,90.545,90.553,90.52,90.52,260900001.0
2006-10-25 13:20:00,90.555,90.563,90.518,90.536,256600000.0
2006-10-25 13:21:00,90.541,90.55,90.518,90.532,333199995.0
2006-10-25 13:22:00,90.562,90.562,90.518,90.536,243100004.0
2006-10-25 13:23:00,90.557,90.565,90.544,90.553,162800002.0
2006-10-25 13:24:00,90.543,90.561,90.524,90.537,189000000.0
2006-10-25 13:25:00,90.542,90.562,90.538,90.553,105300001.0
2006-10-25 13:26:00,90.537,90.55,90.517,90.544,247399999.0
2006-10-25 13:27:00,90.558,90.558,90.517,90.517,222700001.0
2006-10-25 13:28:00,90.522,90.56,90.517,90.536,104899999.0
2006-10-25 13:29:00,90.547,90.558,90.526,90.542,138700000.0
2006-10-25 13:30:00,90.512,90.552,90.512,90.54,138800000.0
2006-10-25 13:31:00,90.547,90.557,90.524,90.534,237999999.0
2006-10-25 13:32:00,90.521,90.554,90.52,90.536,180999998.0
2006-10-25 13:33:00,90.532,90.567,90.523,90.542,243499996.0
2006-10-25 13:34:00,90.555,90.558,90.54,90.54,238199996.0
2006-10-25 13:35:00,90.549,90.564,90.521,90.548,190499995.0
2006-10-25 13:36:00,90.526,90.56,90.519,90.552,361100001.0
2006-10-25 13:37:00,90.566,90.566,90.525,90.525,234300001.0
2006-10-25 13:38:00,90.538,90.554,90.522,90.542,145500000.0
2006-10-25 13:39:00,90.545,90.549,90.508,90.526,225399998.0
2006-10-25 13:40:00,90.522,90.567,90.514,90.541,194200006.0
2006-10-25 13:41:00,90.53,90.553,90.519,90.545,228799995.0
2006-10-25 13:42:00,90.527,90.556,90.522,90.539,180399999.0
2006-10-25 13:43:00,90.519,90.57,90.519,90.561,212100001.0
2006-10-25 13:44:00,90.554,90.577,90.552,90.569,225500001.0
2006-10-25 13:45:00,90.562,90.568,90.532,90.551,224199999.0
2006-10-25 13:46:00,90.572,90.584,90.521,90.529,191699999.0
2006-10-25 13:47:00,90.536,90.558,90.522,90.541,126600001.0
2006-10-25 13:48:00,90.552,90.56,90.522,90.522,328099997.0
2006-10-25 13:49:00,90.518,90.537,90.512,90.536,265700000.0
2006-10-25 13:50:00,90.532,90.547,90.512,90.531,217699999.0
2006-10-25 13:51:00,90.54,90.54,90.502,90.502,135399996.0
2006-10-25 13:52:00,90.513,90.539,90.51,90.53,188900000.0
2006-10-25 13:53:00,90.524,90.542,90.516,90.541,126700001.0
2006-10-25 13:54:00,90.49,90.549,90.49,90.538,158200000.0
2006-10-25 13:55:00,90.523,90.541,90.51,90.532,241400001.0
2006-10-25 13:56:00,90.523,90.536,90.498,90.512,227599997.0
2006-10-25 13:57:00,90.495,90.522,90.493,90.522,120099998.0
2006-10-25 13:58:00,90.506,90.522,90.488,90.508,142599999.0
2006-10-25 13:59:00,90.524,90.526,90.496,90.498,195799998.0
2006-10-25 14:00:00,90.486,90.51,90.475,90.498,114300002.0
2006-10-25 14:01:00,90.489,90.519,90.485,90.503,228800002.0
2006-10-25 14:02:00,90.507,90.515,90.49,90.49,175699999.0
2006-10-25 14:03:00,90.51,90.516,90.479,90.483,174899999.0
2006-10-25 14:04:00,90.504,90.511,90.472,90.472,116800001.0
2006-10-25 14:05:00,90.467,90.48,90.449,90.462,135899997.0
2006-10-25 14:06:00,90.458,90.488,90.44,90.459,198600000.0
2006-10-25 14:07:00,90.47,90.491,90.465,90.491,212500000.0
2006-10-25 14:08:00,90.489,90.512,90.489,90.511,133200001.0
2006-10-25 14:09:00,90.493,90.521,90.493,90.508,253899998.0
2006-10-25 14:10:00,90.486,90.505,90.479,90.49,215199994.0
2006-10-25 14:11:00,90.484,90.502,90.48,90.502,210200001.0
2006-10-25 14:12:00,90.48,90.52,90.474,90.52,120400000.0
2006-10-25 14:13:00,90.512,90.515,90.492,90.492,209299998.0
2006-10-25 14:14:00,90.476,90.496,90.472,90.493,182299998.0
2006-10-25 14:15:00,90.47,90.511,90.447,90.488,185100000.0
2006-10-25 14:16:00,90.493,90.51,90.467,90.491,228599999.0
2006-10-25 14:17:00,90.474,90.505,90.474,90.488,222699998.0
2006-10-25 14:18:00,90.472,90.51,90.472,90.495,159799999.0
2006-10-25 14:19:00,90.493,90.508,90.471,90.491,249599999.0
2006-10-25 14:20:00,90.505,90.514,90.481,90.494,160300000.0
2006-10-25 14:21:00,90.516,90.519,90.492,90.5,62900000.0
2006-10-25 14:22:00,90.487,90.52,90.487,90.518,141399998.0
2006-10-25 14:23:00,90.508,90.528,90.504,90.517,121900000.0
2006-10-25 14:24:00,90.512,90.522,90.497,90.504,324700003.0
2006-10-25 14:25:00,90.521,90.541,90.508,90.536,268400003.0
2006-10-25 14:26:00,90.548,90.55,90.498,90.515,153599998.0
2006-10-25 14:27:00,90.522,90.542,90.508,90.526,184899997.0
2006-10-25 14:28:00,90.529,90.532,90.478,90.497,237200003.0
2006-10-25 14:29:00,90.54,90.54,90.509,90.512,133899999.0
2006-10-25 14:30:00,90.503,90.543,90.489,90.523,242100000.0
2006-10-25 14:31:00,90.528,90.552,90.52,90.548,129199999.0
2006-10-25 14:32:00,90.549,90.565,90.535,90.553,294799997.0
2006-10-25 14:33:00,90.532,90.56,90.531,90.56,149800001.0
2006-10-25 14:34:00,90.575,90.575,90.545,90.545,105099998.0
2006-10-25 14:35:00,90.547,90.573,90.539,90.549,162499999.0
2006-10-25 14:36:00,90.522,90.561,90.508,90.557,263599998.0
2006-10-25 14:37:00,90.533,90.561,90.531,90.554,312199997.0
2006-10-25 14:38:00,90.55,90.555,90.53,90.547,142200000.0
2006-10-25 14:39:00,90.537,90.572,90.537,90.572,144599998.0
2006-10-25 14:40:00,90.572,90.573,90.555,90.562,213799999.0
2006-10-25 14:41:00,90.561,90.565,90.495,90.547,142299999.0
2006-10-25 14:42:00,90.57,90.579,90.531,90.531,169600000.0
2006-10-25 14:43:00,90.53,90.558,90.514,90.54,176500000.0
2006-10-25 14:44:00,90.559,90.562,90.532,90.549,184700000.0
2006-10-25 14:45:00,90.559,90.563,90.533,90.544,234999998.0
2006-10-25 14:46:00,90.55,90.568,90.546,90.558,129100001.0
2006-10-25 14:47:00,90.55,90.56,90.525,90.539,292400001.0
2006-10-25 14:48:00,90.545,90.545,90.517,90.519,99500001.0
2006-10-25 14:49:00,90.528,90.548,90.511,90.531,255700001.0
2006-10-25 14:50:00,90.519,90.547,90.515,90.547,68000000.0
2006-10-25 14:51:00,90.523,90.537,90.503,90.527,279299998.0
2006-10-25 14:52:00,90.529,90.544,90.515,90.539,124800000.0
2006-10-25 14:53:00,90.536,90.552,90.516,90.529,214600002.0
2006-10-25 14:54:00,90.531,90.535,90.496,90.515,167300002.0
2006-10-25 14:55:00,90.548,90.549,90.517,90.522,184499997.0
2006-10-25 14:56:00,90.508,90.532,90.496,90.513,167100000.0
2006-10-25 14:57:00,90.534,90.54,90.506,90.513,251400001.0
2006-10-25 14:58:00,90.522,90.54,90.519,90.535,128799999.0
2006-10-25 14:59:00,90.486,90.55,90.468,90.527,160800000.0
2006-10-25 15:00:00,90.515,90.542,90.515,90.542,168800002.0
2006-10-25 15:01:00,90.524,90.546,90.517,90.543,195299999.0
2006-10-25 15:02:00,90.531,90.554,90.525,90.532,128400000.0
2006-10-25 15:03:00,90.536,90.568,90.519,90.536,140799998.0
2006-10-25 15:04:00,90.522,90.54,90.504,90.517,168099999.0
2006-10-25 15:05:00,90.524,90.529,90.49,90.529,195500000.0
2006-10-25 15:06:00,90.533,90.549,90.528,90.545,266799998.0
2006-10-25 15:07:00,90.516,90.553,90.47,90.534,233500000.0
2006-10-25 15:08:00,90.527,90.554,90.521,90.543,161600001.0
2006-10-25 15:09:00,90.549,90.561,90.504,90.51,274599999.0
2006-10-25 15:10:00,90.538,90.554,90.517,90.535,172300000.0
2006-10-25 15:11:00,90.553,90.559,90.529,90.533,174899999.0
2006-10-25 15:12:00,90.518,90.547,90.503,90.535,238600001.0
2006-10-25 15:13:00,90.507,90.542,90.507,90.531,217100002.0
2006-10-25 15:14:00,90.537,90.546,90.512,90.521,191899998.0
2006-10-25 15:15:00,90.538,90.544,90.509,90.512,141900001.0
2006-10-25 15:16:00,90.524,90.533,90.504,90.533,201800001.0
2006-10-25 15:17:00,90.499,90.529,90.485,90.504,182100003.0
2006-10-25 15:18:00,90.526,90.546,90.522,90.538,270699995.0
2006-10-25 15:19:00,90.512,90.545,90.504,90.527,161100001.0
2006-10-25 15:20:00,90.535,90.557,90.513,90.54,149100002.0
2006-10-25 15:21:00,90.563,90.565,90.538,90.547,168600002.0
2006-10-25 15:22:00,90.553,90.583,90.529,90.559,167599996.0
2006-10-25 15:23:00,90.558,90.566,90.542,90.547,190000002.0
2006-10-25 15:24:00,90.548,90.579,90.527,90.531,160400000.0
2006-10-25 15:25:00,90.561,90.562,90.541,90.55,149100000.0
2006-10-25 15:26:00,90.547,90.576,90.547,90.563,375600000.0
2006-10-25 15:27:00,90.537,90.554,90.512,90.529,91599998.0
2006-10-25 15:28:00,90.541,90.565,90.54,90.553,181999996.0
2006-10-25 15:29:00,90.547,90.556,90.516,90.553,340099994.0
2006-10-25 15:30:00,90.519,90.553,90.516,90.553,88599999.0
2006-10-25 15:31:00,90.524,90.546,90.519,90.546,199800000.0
2006-10-25 15:32:00,90.486,90.543,90.481,90.543,106800001.0
2006-10-25 15:33:00,90.561,90.563,90.526,90.528,117600000.0
2006-10-25 15:34:00,90.548,90.556,90.527,90.539,263899999.0
2006-10-25 15:35:00,90.531,90.553,90.531,90.542,109300000.0
2006-10-25 15:36:00,90.518,90.542,90.503,90.542,194100002.0
2006-10-25 15:37:00,90.538,90.552,90.516,90.53,189599998.0
2006-10-25 15:38:00,90.526,90.572,90.519,90.539,252399995.0
2006-10-25 15:39:00,90.539,90.556,90.525,90.534,240199999.0
2006-10-25 15:40:00,90.523,90.543,90.441,90.543,157000002.0
2006-10-25 15:41:00,90.549,90.553,90.52,90.52,137999997.0
2006-10-25 15:42:00,90.53,90.53,90.505,90.509,155300000.0
2006-10-25 15:43:00,90.514,90.532,90.494,90.51,310099997.0
2006-10-25 15:44:00,90.508,90.515,90.484,90.487,141300002.0
2006-10-25 15:45:00,90.523,90.538,90.489,90.511,272900001.0
2006-10-25 15:46:00,90.515,90.527,90.5,90.501,241999995.0
2006-10-25 15:47:00,90.508,90.539,90.492,90.522,177400000.0
2006-10-25 15:48:00,90.49,90.51,90.481,90.507,123600001.0
2006-10-25 15:49:00,90.517,90.526,90.491,90.491,276299995.0
2006-10-25 15:50:00,90.499,90.514,90.482,90.503,86799999.0
2006-10-25 15:51:00,90.465,90.498,90.456,90.456,169000002.0
2006-10-25 15:52:00,90.441,90.471,90.437,90.457,206300003.0
2006-10-25 15:53:00,90.45,90.469,90.435,90.449,172100001.0
2006-10-25 15:54:00,90.449,90.502,90.436,90.479,117700000.0
2006-10-25 15:55:00,90.471,90.497,90.471,90.486,246300002.0
2006-10-25 15:56:00,90.463,90.486,90.449,90.473,170900001.0
2006-10-25 15:57:00,90.468,90.475,90.453,90.454,116400000.0
2006-10-25 15:58:00,90.466,90.498,90.466,90.498,162000001.0
2006-10-25 15:59:00,90.498,90.498,90.466,90.466,122000002.0
2006-10-25 16:00:00,90.475,90.505,90.473,90.502,225499999.0
2006-10-25 16:01:00,90.515,90.521,90.48,90.488,142499998.0
2006-10-25 16:02:00,90.49,90.505,90.465,90.491,185500001.0
2006-10-25 16:03:00,90.503,90.503,90.455,90.466,125399998.0
2006-10-25 16:04:00,90.473,90.486,90.461,90.485,228399997.0
2006-10-25 16:05:00,90.465,90.488,90.457,90.486,221299998.0
2006-10-25 16:06:00,90.486,90.516,90.471,90.494,141899998.0
2006-10-25 16:07:00,90.518,90.518,90.491,90.494,159800001.0
2006-10-25 16:08:00,90.512,90.513,90.48,90.48,88600002.0
2006-10-25 16:09:00,90.5,90.5,90.448,90.453,226599996.0
2006-10-25 16:10:00,90.469,90.496,90.469,90.493,118299999.0
2006-10-25 16:11:00,90.453,90.488,90.448,90.488,247499997.0
2006-10-25 16:12:00,90.475,90.493,90.467,90.48,59600000.0
2006-10-25 16:13:00,90.452,90.492,90.437,90.48,115099998.0
2006-10-25 16:14:00,90.44,90.493,90.44,90.467,149500003.0
2006-10-25 16:15:00,90.497,90.498,90.466,90.466,204599996.0
2006-10-25 16:16:00,90.457,90.512,90.456,90.512,194599998.0
2006-10-25 16:17:00,90.485,90.526,90.47,90.526,321500001.0
2006-10-25 16:18:00,90.494,90.513,90.467,90.493,172499998.0
2006-10-25 16:19:00,90.48,90.498,90.469,90.49,388700002.0
2006-10-25 16:20:00,90.48,90.494,90.455,90.469,243200003.0
2006-10-25 16:21:00,90.489,90.502,90.475,90.475,186900000.0
2006-10-25 16:22:00,90.489,90.509,90.48,90.5,201699998.0
2006-10-25 16:23:00,90.489,90.504,90.466,90.485,246899995.0
2006-10-25 16:24:00,90.464,90.486,90.456,90.47,184599997.0
2006-10-25 16:25:00,90.457,90.488,90.45,90.465,159899999.0
2006-10-25 16:26:00,90.463,90.468,90.442,90.442,184300001.0
2006-10-25 16:27:00,90.455,90.483,90.437,90.47,117400000.0
2006-10-25 16:28:00,90.476,90.482,90.436,90.458,254099999.0
2006-10-25 16:29:00,90.433,90.492,90.433,90.487,178900002.0
2006-10-25 16:30:00,90.475,90.505,90.458,90.489,225300001.0
2006-10-25 16:31:00,90.491,90.509,90.485,90.497,186299998.0
2006-10-25 16:32:00,90.487,90.526,90.481,90.517,165800002.0
2006-10-25 16:33:00,90.506,90.532,90.506,90.525,135399998.0
2006-10-25 16:34:00,90.521,90.546,90.504,90.534,136299999.0
2006-10-25 16:35:00,90.515,90.532,90.506,90.519,125700000.0
2006-10-25 16:36:00,90.492,90.521,90.483,90.495,199600001.0
2006-10-25 16:37:00,90.518,90.54,90.516,90.535,174600002.0
2006-10-25 16:38:00,90.516,90.543,90.508,90.537,207200001.0
2006-10-25 16:39:00,90.534,90.546,90.516,90.537,242499999.0
2006-10-25 16:40:00,90.542,90.542,90.509,90.519,232200001.0
2006-10-25 16:41:00,90.529,90.529,90.498,90.518,222700000.0
2006-10-25 16:42:00,90.5,90.518,90.462,90.497,257499999.0
2006-10-25 16:43:00,90.513,90.537,90.489,90.512,235500001.0
2006-10-25 16:44:00,90.509,90.527,90.507,90.518,107900000.0
2006-10-25 16:45:00,90.524,90.536,90.486,90.495,284799997.0
2006-10-25 16:46:00,90.513,90.525,90.494,90.513,128700000.0
2006-10-25 16:47:00,90.528,90.528,90.491,90.51,220100003.0
2006-10-25 16:48:00,90.503,90.537,90.493,90.506,302900000.0
2006-10-25 16:49:00,90.499,90.514,90.482,90.491,194900000.0
2006-10-25 16:50:00,90.507,90.538,90.492,90.53,169899999.0
2006-10-25 16:51:00,90.493,90.515,90.489,90.513,178400001.0
2006-10-25 16:52:00,90.517,90.523,90.477,90.486,258299999.0
2006-10-25 16:53:00,90.492,90.5,90.462,90.469,167900000.0
2006-10-25 16:54:00,90.454,90.506,90.436,90.482,113699999.0
2006-10-25 16:55:00,90.507,90.525,90.478,90.478,164399999.0
2006-10-25 16:56:00,90.5,90.515,90.482,90.504,132000000.0
2006-10-25 16:57:00,90.497,90.516,90.481,90.515,226599999.0
2006-10-25 16:58:00,90.491,90.511,90.456,90.488,228099999.0
2006-10-25 16:59:00,90.482,90.529,90.482,90.517,180799998.0
2006-10-25 17:00:00,90.511,90.511,90.472,90.472,159200002.0
2006-10-25 17:01:00,90.469,90.469,90.436,90.44,250400000.0
2006-10-25 17:02:00,90.453,90.477,90.443,90.452,151300001.0
2006-10-25 17:03:00,90.462,90.462,90.407,90.411,311400000.0
2006-10-25 17:04:00,90.47,90.482,90.446,90.458,193800002.0
2006-10-25 17:05:00,90.492,90.492,90.469,90.485,203099998.0
2006-10-25 17:06:00,90.447,90.47,90.437,90.448,125999998.0
2006-10-25 17:07:00,90.466,90.483,90.451,90.451,161299998.0
2006-10-25 17:08:00,90.486,90.504,90.485,90.501,113800001.0
2006-10-25 17:09:00,90.468,90.496,90.458,90.485,184800000.0
2006-10-25 17:10:00,90.504,90.515,90.468,90.472,155099999.0
2006-10-25 17:11:00,90.486,90.494,90.454,90.472,225399998.0
2006-10-25 17:12:00,90.48,90.48,90.459,90.46,180600003.0
2006-10-25 17:13:00,90.468,90.494,90.465,90.483,296799997.0
2006-10-25 17:14:00,90.461,90.489,90.452,90.482,122800001.0
2006-10-25 17:15:00,90.502,90.502,90.447,90.46,283099999.0
2006-10-25 17:16:00,90.465,90.477,90.438,90.456,140900001.0
2006-10-25 17:17:00,90.471,90.485,90.452,90.474,36800000.0
2006-10-25 17:18:00,90.457,90.476,90.448,90.47,125100000.0
2006-10-25 17:19:00,90.456,90.456,90.432,90.45,209000004.0
2006-10-25 17:20:00,90.442,90.463,90.43,90.439,204899998.0
2006-10-25 17:21:00,90.452,90.462,90.436,90.444,154899998.0
2006-10-25 17:22:00,90.433,90.463,90.415,90.447,139300000.0
2006-10-25 17:23:00,90.466,90.472,90.443,90.457,134199999.0
2006-10-25 17:24:00,90.455,90.455,90.411,90.417,199300001.0
2006-10-25 17:25:00,90.447,90.456,90.427,90.435,226999999.0
2006-10-25 17:26:00,90.445,90.456,90.432,90.437,342499998.0
2006-10-25 17:27:00,90.435,90.455,90.434,90.452,82799999.0
2006-10-25 17:28:00,90.45,90.45,90.425,90.425,135900000.0
2006-10-25 17:29:00,90.411,90.462,90.411,90.462,194499998.0
2006-10-25 17:30:00,90.428,90.454,90.418,90.439,192399999.0
2006-10-25 17:31:00,90.461,90.473,90.438,90.447,200800001.0
2006-10-25 17:32:00,90.471,90.487,90.459,90.469,171000000.0
2006-10-25 17:33:00,90.447,90.467,90.425,90.425,283200002.0
2006-10-25 17:34:00,90.445,90.473,90.43,90.473,134699995.0
2006-10-25 17:35:00,90.476,90.505,90.474,90.505,129100000.0
2006-10-25 17:36:00,90.487,90.509,90.483,90.496,182700002.0
2006-10-25 17:37:00,90.492,90.507,90.479,90.507,131199997.0
2006-10-25 17:38:00,90.507,90.513,90.488,90.497,229100001.0
2006-10-25 17:39:00,90.498,90.498,90.449,90.462,112199998.0
2006-10-25 17:40:00,90.512,90.515,90.49,90.498,192000001.0
2006-10-25 17:41:00,90.522,90.522,90.475,90.475,255800002.0
2006-10-25 17:42:00,90.496,90.55,90.496,90.55,129499997.0
2006-10-25 17:43:00,90.553,90.567,90.545,90.558,55200000.0
2006-10-25 17:44:00,90.526,90.551,90.52,90.546,262900000.0
2006-10-25 17:45:00,90.52,90.549,90.52,90.535,159499998.0
2006-10-25 17:46:00,90.517,90.534,90.512,90.512,173500000.0
2006-10-25 17:47:00,90.463,90.51,90.463,90.492,176400002.0
2006-10-25 17:48:00,90.489,90.518,90.489,90.514,147200001.0
2006-10-25 17:49:00,90.48,90.509,90.468,90.498,150100001.0
2006-10-25 17:50:00,90.502,90.526,90.486,90.51,213300001.0
2006-10-25 17:51:00,90.499,90.517,90.48,90.495,188199998.0
2006-10-25 17:52:00,90.49,90.503,90.466,90.475,124200000.0
2006-10-25 17:53:00,90.486,90.502,90.467,90.485,220799999.0
2006-10-25 17:54:00,90.5,90.518,90.472,90.482,203500000.0
2006-10-25 17:55:00,90.472,90.524,90.472,90.51,206099999.0
2006-10-25 17:56:00,90.495,90.523,90.49,90.513,181499998.0
2006-10-25 17:57:00,90.5,90.54,90.5,90.54,147600000.0
2006-10-25 17:58:00,90.547,90.552,90.506,90.506,249399999.0
2006-10-25 17:59:00,90.539,90.543,90.507,90.51,215899999.0
2006-10-25 18:00:00,90.517,90.534,90.488,90.505,212999999.0
2006-10-25 18:01:00,90.519,90.528,90.474,90.528,1243600000.0
2006-10-25 18:02:00,90.518,90.539,90.491,90.539,1996599996.0
2006-10-25 18:04:00,90.522,90.528,90.478,90.489,1625699999.0
2006-10-25 18:05:00,90.525,90.528,90.494,90.507,1993899998.0
2006-10-25 18:06:00,90.498,90.527,90.494,90.5,1772499988.0
2006-10-25 18:08:00,90.494,90.526,90.479,90.523,1932799997.0
2006-10-25 18:09:00,90.522,90.522,90.477,90.477,1543399991.0
2006-10-25 18:10:00,90.515,90.534,90.489,90.506,1529299996.0
2006-10-25 18:11:00,90.491,90.51,90.47,90.51,1181700007.0
2006-10-25 18:12:00,90.485,90.512,90.481,90.505,1202200001.0
2006-10-25 18:13:00,90.467,90.527,90.466,90.518,1528700007.0
2006-10-25 18:14:00,90.518,90.523,90.478,90.512,1912599998.0
2006-10-25 18:15:00,90.506,90.524,90.472,90.517,1925900000.0
2006-10-25 18:17:00,90.501,90.529,90.477,90.483,610200001.0
2006-10-25 18:18:00,90.482,90.511,90.465,90.494,1193599997.0
2006-10-25 18:19:00,90.509,90.517,90.466,90.517,1535200002.0
2006-10-25 18:20:00,90.478,90.514,90.472,90.503,1573799993.0
2006-10-25 18:21:00,90.516,90.516,90.452,90.478,1614299994.0
2006-10-25 18:22:00,90.496,90.496,90.426,90.469,1678200001.0
2006-10-25 18:24:00,90.47,90.491,90.442,90.455,1459900001.0
2006-10-25 18:26:00,90.499,90.503,90.462,90.483,1665700002.0
2006-10-25 18:27:00,90.498,90.51,90.468,90.482,1208299996.0
2006-10-25 18:28:00,90.483,90.498,90.464,90.466,1078999999.0
2006-10-25 18:29:00,90.503,90.526,90.485,90.508,1381999998.0
2006-10-25 18:30:00,90.488,90.508,90.471,90.504,572999997.0
2006-10-25 18:31:00,90.51,90.526,90.483,90.493,1203700002.0
2006-10-25 18:32:00,90.49,90.516,90.47,90.513,2023999991.0
2006-10-25 18:33:00,90.495,90.529,90.479,90.529,1760200004.0
2006-10-25 18:34:00,90.519,90.541,90.495,90.531,1785999994.0
2006-10-25 18:35:00,90.497,90.532,90.485,90.495,1383000001.0
2006-10-25 18:36:00,90.513,90.538,90.488,90.506,1631600003.0
2006-10-25 18:37:00,90.513,90.531,90.483,90.515,1009900006.0
2006-10-25 18:38:00,90.517,90.527,90.467,90.498,570700001.0
2006-10-25 18:39:00,90.482,90.523,90.475,90.508,471999998.0
2006-10-25 18:40:00,90.498,90.539,90.49,90.514,775499997.0
2006-10-25 18:41:00,90.538,90.543,90.488,90.505,589899999.0
2006-10-25 18:42:00,90.502,90.545,90.502,90.545,790999997.0
2006-10-25 18:43:00,90.537,90.552,90.495,90.54,1283799994.0
2006-10-25 18:44:00,90.515,90.535,90.499,90.499,838699999.0
2006-10-25 18:45:00,90.514,90.535,90.503,90.521,992299994.0
2006-10-25 18:46:00,90.516,90.55,90.493,90.527,782499997.0
2006-10-25 18:47:00,90.527,90.527,90.501,90.51,703599992.0
2006-10-25 18:48:00,90.492,90.53,90.491,90.51,627899995.0
2006-10-25 18:49:00,90.503,90.53,90.503,90.526,753799998.0
2006-10-25 18:50:00,90.511,90.528,90.469,90.496,963700000.0
2006-10-25 18:51:00,90.514,90.532,90.504,90.528,440000001.0
2006-10-25 18:52:00,90.496,90.515,90.473,90.512,934099998.0
2006-10-25 18:53:00,90.499,90.526,90.48,90.512,805999998.0
2006-10-25 18:54:00,90.5,90.531,90.496,90.522,996999993.0
2006-10-25 18:55:00,90.523,90.531,90.488,90.493,1067400001.0
2006-10-25 18:56:00,90.49,90.518,90.488,90.509,615499989.0
2006-10-25 18:57:00,90.491,90.534,90.482,90.517,396499999.0
2006-10-25 18:58:00,90.489,90.532,90.477,90.519,1262599995.0
2006-10-25 18:59:00,90.524,90.562,90.502,90.528,978899993.0
2006-10-25 19:00:00,90.509,90.528,90.504,90.516,681199997.0
2006-10-25 19:01:00,90.518,90.528,90.493,90.502,485899999.0
2006-10-25 19:02:00,90.506,90.529,90.5,90.527,192599997.0
2006-10-25 19:03:00,90.51,90.559,90.493,90.533,671199996.0
2006-10-25 19:04:00,90.513,90.546,90.5,90.537,503000000.0
2006-10-25 19:05:00,90.532,90.546,90.492,90.506,487400001.0
2006-10-25 19:06:00,90.514,90.551,90.51,90.528,531699999.0
2006-10-25 19:07:00,90.54,90.549,90.502,90.526,1128200004.0
2006-10-25 19:08:00,90.521,90.544,90.505,90.518,886299997.0
2006-10-25 19:09:00,90.499,90.542,90.499,90.542,607799998.0
2006-10-25 19:10:00,90.522,90.548,90.493,90.51,544299996.0
2006-10-25 19:11:00,90.512,90.54,90.512,90.537,166199999.0
2006-10-25 19:12:00,90.531,90.538,90.499,90.517,377200001.0
2006-10-25 19:13:00,90.501,90.533,90.488,90.504,499800002.0
2006-10-25 19:14:00,90.492,90.545,90.484,90.525,517500003.0
2006-10-25 19:15:00,90.534,90.543,90.505,90.521,779199997.0
2006-10-25 19:16:00,90.528,90.536,90.483,90.503,316299998.0
2006-10-25 19:17:00,90.517,90.548,90.502,90.528,562500000.0
2006-10-25 19:18:00,90.526,90.556,90.513,90.538,525699993.0
2006-10-25 19:19:00,90.544,90.561,90.531,90.54,542600001.0
2006-10-25 19:20:00,90.565,90.565,90.516,90.516,429000002.0
2006-10-25 19:21:00,90.547,90.559,90.512,90.52,235199999.0
2006-10-25 19:22:00,90.542,90.565,90.481,90.55,347499998.0
2006-10-25 19:23:00,90.547,90.547,90.484,90.524,1474099991.0
2006-10-25 19:24:00,90.511,90.55,90.507,90.519,672300001.0
2006-10-25 19:25:00,90.501,90.543,90.487,90.531,818099999.0
2006-10-25 19:26:00,90.522,90.54,90.51,90.532,1198999997.0
2006-10-25 19:27:00,90.529,90.558,90.498,90.513,1083599997.0
2006-10-25 19:28:00,90.551,90.561,90.53,90.541,504899997.0
2006-10-25 19:29:00,90.547,90.565,90.53,90.55,694100000.0
2006-10-25 19:30:00,90.538,90.557,90.51,90.557,908100001.0
2006-10-25 19:31:00,90.56,90.591,90.525,90.557,612300004.0
2006-10-25 19:32:00,90.59,90.604,90.56,90.59,680499999.0
2006-10-25 19:33:00,90.595,90.606,90.565,90.58,601799998.0
2006-10-25 19:34:00,90.568,90.592,90.554,90.574,814499996.0
2006-10-25 19:35:00,90.573,90.595,90.56,90.581,766199998.0
2006-10-25 19:36:00,90.57,90.599,90.559,90.589,515499998.0
2006-10-25 19:37:00,90.569,90.599,90.569,90.592,258199993.0
2006-10-25 19:38:00,90.561,90.595,90.551,90.563,1033399990.0
2006-10-25 19:39:00,90.556,90.586,90.533,90.538,980099999.0
2006-10-25 19:40:00,90.556,90.574,90.542,90.56,579799999.0
2006-10-25 19:41:00,90.545,90.579,90.543,90.572,784000000.0
2006-10-25 19:42:00,90.537,90.563,90.522,90.555,602900000.0
2006-10-25 19:43:00,90.531,90.558,90.517,90.544,277699998.0
2006-10-25 19:44:00,90.553,90.553,90.503,90.503,543800003.0
2006-10-25 19:45:00,90.547,90.553,90.503,90.508,461200005.0
2006-10-25 19:46:00,90.504,90.543,90.49,90.525,402999999.0
2006-10-25 19:47:00,90.511,90.548,90.511,90.535,272800003.0
2006-10-25 19:48:00,90.526,90.544,90.505,90.53,785400001.0
2006-10-25 19:49:00,90.53,90.543,90.491,90.513,612999996.0
2006-10-25 19:50:00,90.53,90.553,90.528,90.55,452500001.0
2006-10-25 19:51:00,90.524,90.549,90.518,90.542,278699998.0
2006-10-25 19:52:00,90.534,90.574,90.519,90.541,592100000.0
2006-10-25 19:53:00,90.532,90.559,90.515,90.534,820900001.0
2006-10-25 19:54:00,90.515,90.532,90.5,90.519,835999995.0
2006-10-25 19:55:00,90.51,90.541,90.487,90.538,357799998.0
2006-10-25 19:56:00,90.513,90.542,90.498,90.538,267699998.0
2006-10-25 19:57:00,90.549,90.558,90.533,90.535,383599999.0
2006-10-25 19:58:00,90.529,90.55,90.494,90.511,734300002.0
2006-10-25 19:59:00,90.493,90.537,90.487,90.533,795399998.0
2006-10-25 20:00:00,90.533,90.533,90.492,90.51,285200000.0
2006-10-25 20:01:00,90.528,90.545,90.495,90.515,519800001.0
2006-10-25 20:02:00,90.525,90.552,90.492,90.516,763600003.0
2006-10-25 20:03:00,90.511,90.534,90.501,90.522,375499997.0
2006-10-25 20:04:00,90.506,90.525,90.469,90.523,371900005.0
2006-10-25 20:05:00,90.531,90.531,90.487,90.53,690899993.0
2006-10-25 20:06:00,90.516,90.551,90.508,90.525,837399995.0
2006-10-25 20:07:00,90.522,90.547,90.504,90.535,547899999.0
2006-10-25 20:08:00,90.549,90.555,90.505,90.526,413899999.0
2006-10-25 20:09:00,90.545,90.552,90.521,90.525,664899996.0
2006-10-25 20:10:00,90.518,90.551,90.518,90.55,724699994.0
2006-10-25 20:11:00,90.531,90.546,90.506,90.524,839299998.0
2006-10-25 20:12:00,90.489,90.525,90.473,90.517,1467599994.0
2006-10-25 20:13:00,90.529,90.567,90.479,90.486,616499998.0
2006-10-25 20:14:00,90.48,90.563,90.449,90.516,538500002.0
2006-10-25 20:15:00,90.537,90.602,90.489,90.548,648099999.0
2006-10-25 20:16:00,90.565,90.581,90.52,90.547,780900002.0
2006-10-25 20:17:00,90.571,90.592,90.55,90.562,449800000.0
2006-10-25 20:18:00,90.585,90.595,90.557,90.581,135900002.0
2006-10-25 20:19:00,90.595,90.611,90.542,90.564,318200002.0
2006-10-25 20:20:00,90.539,90.565,90.484,90.5,853399998.0
2006-10-25 20:21:00,90.476,90.529,90.476,90.524,579700003.0
2006-10-25 20:22:00,90.525,90.531,90.47,90.472,876499999.0
2006-10-25 20:23:00,90.479,90.522,90.46,90.522,631400008.0
2006-10-25 20:24:00,90.52,90.58,90.514,90.574,384399993.0
2006-10-25 20:25:00,90.557,90.58,90.532,90.558,667599999.0
2006-10-25 20:26:00,90.548,90.581,90.536,90.558,505199994.0
2006-10-25 20:27:00,90.545,90.582,90.533,90.565,475200004.0
2006-10-25 20:28:00,90.574,90.591,90.55,90.565,1328000007.0
2006-10-25 20:29:00,90.552,90.593,90.542,90.591,1614499992.0
2006-10-25 20:30:00,90.585,90.596,90.526,90.536,1442299993.0
2006-10-25 20:31:00,90.556,90.556,90.505,90.524,1045900000.0
2006-10-25 20:32:00,90.524,90.542,90.484,90.542,1041700004.0
2006-10-25 20:33:00,90.511,90.551,90.51,90.515,606399998.0
2006-10-25 20:34:00,90.538,90.543,90.498,90.5,417399998.0
2006-10-25 20:35:00,90.509,90.546,90.482,90.498,554200005.0
2006-10-25 20:36:00,90.494,90.552,90.494,90.552,609399998.0
2006-10-25 20:37:00,90.53,90.567,90.528,90.554,509100002.0
2006-10-25 20:38:00,90.542,90.56,90.511,90.545,927299992.0
2006-10-25 20:39:00,90.551,90.572,90.534,90.548,539500001.0
2006-10-25 20:40:00,90.565,90.565,90.517,90.517,1220499999.0
2006-10-25 20:41:00,90.511,90.534,90.487,90.532,900600000.0
2006-10-25 20:42:00,90.512,90.529,90.488,90.525,960899992.0
2006-10-25 20:43:00,90.511,90.542,90.497,90.526,933299990.0
2006-10-25 20:44:00,90.531,90.539,90.503,90.539,803200001.0
2006-10-25 20:45:00,90.533,90.547,90.479,90.508,699499997.0
2006-10-25 20:46:00,90.505,90.505,90.468,90.468,597400004.0
2006-10-25 20:47:00,90.497,90.503,90.467,90.467,967399995.0
2006-10-25 20:48:00,90.486,90.504,90.448,90.475,648299999.0
2006-10-25 20:49:00,90.502,90.525,90.48,90.496,445400000.0
2006-10-25 20:50:00,90.493,90.541,90.472,90.541,1098799991.0
2006-10-25 20:51:00,90.544,90.566,90.517,90.517,487700003.0
2006-10-25 20:52:00,90.49,90.525,90.487,90.515,295300000.0
2006-10-25 20:53:00,90.499,90.531,90.483,90.497,1006899999.0
2006-10-25 20:54:00,90.474,90.551,90.474,90.535,452300006.0
2006-10-25 20:55:00,90.545,90.555,90.519,90.53,1272500002.0
2006-10-25 20:56:00,90.527,90.549,90.512,90.54,668100004.0
2006-10-25 20:57:00,90.542,90.551,90.52,90.531,852199998.0
2006-10-25 20:58:00,90.529,90.592,90.529,90.584,1470499991.0
2006-10-25 20:59:00,90.57,90.591,90.54,90.591,1125300000.0
2006-10-25 21:00:00,90.574,90.593,90.545,90.572,1097699995.0
2006-10-25 21:01:00,90.556,90.574,90.538,90.554,971100003.0
2006-10-25 21:02:00,90.563,90.638,90.551,90.593,484500001.0
2006-10-25 21:03:00,90.584,90.627,90.571,90.58,324799998.0
2006-10-25 21:04:00,90.566,90.601,90.56,90.583,452699999.0
2006-10-25 21:05:00,90.569,90.588,90.54,90.553,730199996.0
2006-10-25 21:06:00,90.592,90.612,90.562,90.593,498199998.0
2006-10-25 21:07:00,90.589,90.617,90.571,90.573,743000002.0
2006-10-25 21:08:00,90.608,90.623,90.57,90.587,768199998.0
2006-10-25 21:09:00,90.599,90.627,90.585,90.607,273700004.0
2006-10-25 21:10:00,90.632,90.632,90.588,90.596,822600002.0
2006-10-25 21:11:00,90.59,90.615,90.581,90.602,637999997.0
2006-10-25 21:12:00,90.583,90.631,90.583,90.613,286499999.0
2006-10-25 21:13:00,90.627,90.657,90.602,90.637,492799998.0
2006-10-25 21:14:00,90.661,90.666,90.629,90.633,621799997.0
2006-10-25 21:15:00,90.628,90.667,90.61,90.642,812400000.0
2006-10-25 21:16:00,90.616,90.653,90.604,90.651,689900001.0
2006-10-25 21:17:00,90.636,90.654,90.618,90.64,1078999998.0
2006-10-25 21:18:00,90.623,90.647,90.595,90.647,648299994.0
2006-10-25 21:19:00,90.625,90.657,90.621,90.638,743200005.0
2006-10-25 21:20:00,90.663,90.663,90.609,90.643,1184999996.0
2006-10-25 21:21:00,90.649,90.669,90.629,90.647,893100003.0
2006-10-25 21:22:00,90.632,90.65,90.607,90.622,1022199996.0
2006-10-25 21:23:00,90.654,90.672,90.628,90.652,775500001.0
2006-10-25 21:24:00,90.67,90.67,90.627,90.628,809400000.0
2006-10-25 21:25:00,90.663,90.673,90.604,90.648,1271600007.0
2006-10-25 21:26:00,90.673,90.685,90.644,90.66,455000000.0
2006-10-25 21:27:00,90.652,90.67,90.636,90.67,515899997.0
2006-10-25 21:28:00,90.673,90.673,90.634,90.641,240800000.0
2006-10-25 21:29:00,90.635,90.656,90.603,90.646,540200002.0
2006-10-25 21:30:00,90.617,90.639,90.593,90.595,448899992.0
2006-10-25 21:31:00,90.592,90.607,90.563,90.593,380600000.0
2006-10-25 21:32:00,90.58,90.6,90.552,90.59,499599992.0
2006-10-25 21:33:00,90.605,90.617,90.574,90.595,526799999.0
2006-10-25 21:34:00,90.613,90.624,90.589,90.601,265700001.0
2006-10-25 21:35:00,90.58,90.617,90.577,90.61,422499995.0
2006-10-25 21:36:00,90.596,90.628,90.578,90.613,475299995.0
2006-10-25 21:37:00,90.606,90.634,90.593,90.595,523099999.0
2006-10-25 21:38:00,90.591,90.622,90.582,90.603,216799997.0
2006-10-25 21:39:00,90.611,90.628,90.594,90.606,287699999.0
2006-10-25 21:40:00,90.6,90.642,90.6,90.637,435099999.0
2006-10-25 21:41:00,90.63,90.659,90.615,90.626,358900000.0
2006-10-25 21:42:00,90.637,90.637,90.594,90.623,395999997.0
2006-10-25 21:43:00,90.606,90.622,90.575,90.598,330199996.0
2006-10-25 21:44:00,90.596,90.63,90.586,90.62,785099994.0
2006-10-25 21:45:00,90.586,90.616,90.562,90.616,312599998.0
2006-10-25 21:46:00,90.607,90.62,90.593,90.602,201700004.0
2006-10-25 21:47:00,90.607,90.623,90.57,90.606,351400002.0
2006-10-25 21:48:00,90.601,90.624,90.58,90.611,472000002.0
2006-10-25 21:49:00,90.599,90.609,90.567,90.589,203500002.0
2006-10-25 21:50:00,90.584,90.615,90.584,90.605,123599999.0
2006-10-25 21:51:00,90.578,90.605,90.567,90.601,442599995.0
2006-10-25 21:52:00,90.592,90.61,90.573,90.59,187299996.0
2006-10-25 21:53:00,90.581,90.603,90.56,90.603,594599996.0
2006-10-25 21:54:00,90.58,90.612,90.56,90.601,343600000.0
2006-10-25 21:55:00,90.612,90.622,90.579,90.579,244199998.0
2006-10-25 21:56:00,90.572,90.614,90.565,90.584,266099997.0
2006-10-25 21:57:00,90.574,90.597,90.564,90.591,129100000.0
2006-10-25 21:58:00,90.55,90.591,90.55,90.589,181999999.0
2006-10-25 21:59:00,90.601,90.638,90.598,90.618,413199998.0
2006-10-25 22:00:00,90.582,90.61,90.529,90.561,637900002.0
2006-10-25 22:01:00,90.547,90.589,90.528,90.558,652599998.0
2006-10-25 22:02:00,90.529,90.591,90.529,90.564,856900001.0
2006-10-25 22:03:00,90.597,90.619,90.567,90.592,377199999.0
2006-10-25 22:04:00,90.602,90.627,90.586,90.625,625300005.0
2006-10-25 22:05:00,90.615,90.633,90.595,90.626,214499997.0
2006-10-25 22:06:00,90.603,90.633,90.592,90.62,162000001.0
2006-10-25 22:07:00,90.608,90.608,90.562,90.594,236999999.0
2006-10-25 22:08:00,90.599,90.605,90.584,90.589,238200001.0
2006-10-25 22:09:00,90.557,90.58,90.508,90.522,268500003.0
2006-10-25 22:10:00,90.554,90.562,90.492,90.538,236100001.0
2006-10-25 22:11:00,90.569,90.569,90.499,90.499,366900001.0
2006-10-25 22:12:00,90.515,90.521,90.476,90.485,352799998.0
2006-10-25 22:13:00,90.476,90.51,90.456,90.482,427000002.0
2006-10-25 22:14:00,90.518,90.544,90.504,90.516,389600006.0
2006-10-25 22:15:00,90.528,90.528,90.505,90.507,146900000.0
2006-10-25 22:16:00,90.503,90.518,90.45,90.471,479799995.0
2006-10-25 22:17:00,90.469,90.526,90.469,90.526,218300001.0
2006-10-25 22:18:00,90.543,90.543,90.512,90.513,460500000.0
2006-10-25 22:19:00,90.531,90.544,90.501,90.508,314200000.0
2006-10-25 22:20:00,90.512,90.535,90.482,90.522,214800000.0
2006-10-25 22:21:00,90.549,90.551,90.518,90.526,291699999.0
2006-10-25 22:22:00,90.524,90.542,90.494,90.523,402399999.0
2006-10-25 22:23:00,90.502,90.536,90.49,90.502,480099998.0
2006-10-25 22:24:00,90.542,90.553,90.503,90.503,217600000.0
2006-10-25 22:25:00,90.549,90.559,90.526,90.532,327199999.0
2006-10-25 22:26:00,90.51,90.51,90.449,90.48,159100002.0
2006-10-25 22:27:00,90.514,90.544,90.472,90.504,754700002.0
2006-10-25 22:28:00,90.541,90.559,90.507,90.559,303300001.0
2006-10-25 22:29:00,90.548,90.548,90.499,90.535,324099996.0
2006-10-25 22:30:00,90.515,90.54,90.505,90.54,134499997.0
2006-10-25 22:31:00,90.535,90.554,90.494,90.506,487100001.0
2006-10-25 22:32:00,90.518,90.548,90.518,90.546,269399999.0
2006-10-25 22:33:00,90.551,90.552,90.503,90.52,711599995.0
2006-10-25 22:34:00,90.51,90.567,90.503,90.567,505299997.0
2006-10-25 22:35:00,90.559,90.579,90.553,90.576,199199998.0
2006-10-25 22:36:00,90.534,90.574,90.528,90.539,456699997.0
2006-10-25 22:37:00,90.556,90.568,90.524,90.543,244300001.0
2006-10-25 22:38:00,90.555,90.571,90.533,90.569,204200000.0
2006-10-25 22:39:00,90.548,90.594,90.539,90.58,272300002.0
2006-10-25 22:40:00,90.565,90.604,90.554,90.604,271400002.0
2006-10-25 22:41:00,90.596,90.617,90.571,90.595,261500001.0
2006-10-25 22:42:00,90.552,90.606,90.552,90.603,246400002.0
2006-10-25 22:43:00,90.587,90.612,90.551,90.575,229599999.0
2006-10-25 22:44:00,90.563,90.59,90.535,90.554,342799999.0
2006-10-25 22:45:00,90.576,90.585,90.538,90.555,426099998.0
2006-10-25 22:46:00,90.554,90.588,90.548,90.584,242700000.0
2006-10-25 22:47:00,90.605,90.606,90.558,90.567,324600001.0
2006-10-25 22:48:00,90.587,90.611,90.557,90.562,293499999.0
2006-10-25 22:49:00,90.556,90.606,90.553,90.587,283400001.0
2006-10-25 22:50:00,90.528,90.609,90.522,90.609,124999999.0
2006-10-25 22:51:00,90.606,90.61,90.565,90.567,206700002.0
2006-10-25 22:52:00,90.582,90.606,90.571,90.597,108899999.0
2006-10-25 22:53:00,90.603,90.608,90.549,90.565,661099992.0
2006-10-25 22:54:00,90.578,90.621,90.578,90.61,310399999.0
2006-10-25 22:55:00,90.612,90.615,90.56,90.589,306199999.0
2006-10-25 22:56:00,90.591,90.619,90.563,90.603,202899999.0
2006-10-25 22:57:00,90.612,90.657,90.6,90.633,247099998.0
2006-10-25 22:58:00,90.663,90.663,90.595,90.633,155799999.0
2006-10-25 22:59:00,90.652,90.652,90.541,90.592,574699991.0
2006-10-25 23:00:00,90.617,90.666,90.597,90.666,372600000.0
2006-10-25 23:01:00,90.64,90.64,90.555,90.625,220199994.0
2006-10-25 23:02:00,90.618,90.652,90.601,90.628,163600000.0
2006-10-25 23:03:00,90.631,90.653,90.614,90.636,154100002.0
2006-10-25 23:04:00,90.639,90.649,90.615,90.619,227899999.0
2006-10-25 23:05:00,90.636,90.65,90.609,90.625,219100000.0
2006-10-25 23:06:00,90.629,90.667,90.629,90.64,260100002.0
2006-10-25 23:07:00,90.653,90.667,90.632,90.657,120499998.0
2006-10-25 23:08:00,90.658,90.676,90.642,90.676,108300001.0
2006-10-25 23:09:00,90.687,90.709,90.672,90.672,128300001.0
2006-10-25 23:10:00,90.707,90.707,90.665,90.674,218500000.0
2006-10-25 23:11:00,90.698,90.698,90.668,90.677,116000000.0
2006-10-25 23:12:00,90.667,90.697,90.661,90.691,190400002.0
2006-10-25 23:13:00,90.69,90.69,90.652,90.652,79300000.0
2006-10-25 23:14:00,90.646,90.646,90.615,90.615,236999999.0
2006-10-25 23:15:00,90.624,90.629,90.576,90.576,206500001.0
2006-10-25 23:16:00,90.567,90.617,90.555,90.595,226999999.0
2006-10-25 23:17:00,90.59,90.611,90.574,90.579,190399999.0
2006-10-25 23:18:00,90.599,90.624,90.594,90.599,249800000.0
2006-10-25 23:19:00,90.609,90.618,90.59,90.618,199399999.0
2006-10-25 23:20:00,90.587,90.625,90.582,90.596,202100001.0
2006-10-25 23:21:00,90.605,90.638,90.597,90.622,99100000.0
2006-10-25 23:22:00,90.597,90.627,90.579,90.627,150900000.0
2006-10-25 23:23:00,90.639,90.639,90.576,90.576,221800001.0
2006-10-25 23:24:00,90.61,90.624,90.58,90.619,256000003.0
2006-10-25 23:25:00,90.598,90.62,90.574,90.6,128300002.0
2006-10-25 23:26:00,90.606,90.606,90.552,90.552,103600001.0
2006-10-25 23:27:00,90.596,90.612,90.572,90.578,214099996.0
2006-10-25 23:28:00,90.584,90.62,90.576,90.62,180099998.0
2006-10-25 23:29:00,90.626,90.635,90.595,90.604,146500000.0
2006-10-25 23:30:00,90.627,90.632,90.6,90.6,208400001.0
2006-10-25 23:31:00,90.633,90.64,90.594,90.619,138400001.0
2006-10-25 23:32:00,90.634,90.645,90.605,90.617,154100000.0
2006-10-25 23:33:00,90.628,90.628,90.58,90.595,137300000.0
2006-10-25 23:34:00,90.62,90.622,90.576,90.588,257000003.0
2006-10-25 23:35:00,90.614,90.635,90.602,90.608,192700000.0
2006-10-25 23:36:00,90.589,90.634,90.589,90.614,260600001.0
2006-10-25 23:37:00,90.629,90.635,90.602,90.618,209699995.0
2006-10-25 23:38:00,90.591,90.62,90.587,90.606,252899996.0
2006-10-25 23:39:00,90.603,90.628,90.553,90.618,153400001.0
2006-10-25 23:40:00,90.597,90.626,90.583,90.615,268099995.0
2006-10-25 23:41:00,90.607,90.622,90.562,90.6,383399994.0
2006-10-25 23:42:00,90.554,90.581,90.554,90.566,191300000.0
2006-10-25 23:43:00,90.581,90.6,90.561,90.576,150800001.0
2006-10-25 23:44:00,90.558,90.59,90.543,90.545,248999997.0
2006-10-25 23:45:00,90.558,90.594,90.545,90.576,315599999.0
2006-10-25 23:46:00,90.571,90.592,90.54,90.55,176799998.0
2006-10-25 23:47:00,90.56,90.56,90.519,90.521,162699997.0
2006-10-25 23:48:00,90.547,90.547,90.514,90.525,178200001.0
2006-10-25 23:49:00,90.505,90.56,90.505,90.522,236100000.0
2006-10-25 23:50:00,90.503,90.536,90.503,90.522,138799998.0
2006-10-25 23:51:00,90.517,90.536,90.503,90.519,212400000.0
2006-10-25 23:52:00,90.544,90.561,90.508,90.518,196499997.0
2006-10-25 23:53:00,90.511,90.551,90.505,90.517,188399997.0
2006-10-25 23:54:00,90.518,90.544,90.508,90.525,239399998.0
2006-10-25 23:55:00,90.547,90.55,90.52,90.522,344099995.0
2006-10-25 23:56:00,90.522,90.532,90.5,90.515,158400001.0
2006-10-25 23:57:00,90.506,90.526,90.497,90.518,120499999.0
2006-10-25 23:58:00,90.512,90.512,90.487,90.487,156899999.0
2006-10-25 23:59:00,90.514,90.538,90.494,90.494,220399997.0
2006-10-26 00:00:00,90.513,90.549,90.505,90.514,232599996.0
2006-10-26 00:01:00,90.535,90.538,90.501,90.523,224499996.0
2006-10-26 00:02:00,90.508,90.528,90.493,90.518,125600001.0
2006-10-26 00:03:00,90.515,90.533,90.494,90.505,189299996.0
2006-10-26 00:04:00,90.54,90.609,90.514,90.581,212300002.0
2006-10-26 00:05:00,90.607,90.607,90.543,90.56,150599997.0
2006-10-26 00:06:00,90.535,90.553,90.516,90.551,113600001.0
2006-10-26 00:07:00,90.545,90.569,90.532,90.556,79700000.0
2006-10-26 00:08:00,90.528,90.558,90.503,90.534,144899999.0
2006-10-26 00:09:00,90.524,90.557,90.499,90.536,246899997.0
2006-10-26 00:10:00,90.523,90.565,90.516,90.565,204100000.0
2006-10-26 00:11:00,90.55,90.559,90.528,90.541,240600000.0
2006-10-26 00:12:00,90.522,90.559,90.522,90.559,195799999.0
2006-10-26 00:13:00,90.545,90.565,90.536,90.559,352600000.0
2006-10-26 00:14:00,90.545,90.549,90.525,90.526,203400001.0
2006-10-26 00:15:00,90.513,90.555,90.513,90.55,145800000.0
2006-10-26 00:16:00,90.531,90.541,90.511,90.522,226599997.0
2006-10-26 00:17:00,90.554,90.554,90.506,90.506,137800002.0
2006-10-26 00:18:00,90.489,90.532,90.488,90.518,285399998.0
2006-10-26 00:19:00,90.501,90.541,90.501,90.535,259199997.0
2006-10-26 00:20:00,90.504,90.526,90.492,90.52,242300000.0
2006-10-26 00:21:00,90.504,90.544,90.5,90.52,189999997.0
2006-10-26 00:22:00,90.526,90.568,90.504,90.548,298000004.0
2006-10-26 00:23:00,90.559,90.58,90.533,90.551,256599997.0
2006-10-26 00:24:00,90.548,90.583,90.531,90.555,195300001.0
2006-10-26 00:25:00,90.575,90.603,90.57,90.575,298900000.0
2006-10-26 00:26:00,90.562,90.585,90.545,90.556,311000001.0
2006-10-26 00:27:00,90.565,90.619,90.564,90.604,240000001.0
2006-10-26 00:28:00,90.597,90.614,90.59,90.608,213800001.0
2006-10-26 00:29:00,90.6,90.601,90.564,90.571,158299999.0
2006-10-26 00:30:00,90.567,90.593,90.555,90.575,180399998.0
2006-10-26 00:31:00,90.555,90.582,90.55,90.579,196499998.0
2006-10-26 00:32:00,90.577,90.616,90.569,90.611,264200002.0
2006-10-26 00:33:00,90.608,90.608,90.57,90.575,197200001.0
2006-10-26 00:34:00,90.531,90.607,90.53,90.607,208199998.0
2006-10-26 00:35:00,90.632,90.632,90.599,90.62,154999998.0
2006-10-26 00:36:00,90.585,90.608,90.571,90.6,286499996.0
2006-10-26 00:37:00,90.56,90.584,90.547,90.584,187899999.0
2006-10-26 00:38:00,90.577,90.599,90.55,90.578,287800001.0
2006-10-26 00:39:00,90.573,90.605,90.563,90.59,194899999.0
2006-10-26 00:40:00,90.598,90.618,90.57,90.586,142600000.0
2006-10-26 00:41:00,90.589,90.615,90.576,90.615,224100001.0
2006-10-26 00:42:00,90.602,90.611,90.573,90.588,281499999.0
2006-10-26 00:43:00,90.577,90.611,90.542,90.611,94900000.0
2006-10-26 00:44:00,90.576,90.6,90.556,90.598,198000000.0
2006-10-26 00:45:00,90.576,90.596,90.566,90.573,158199999.0
2006-10-26 00:46:00,90.549,90.589,90.542,90.561,199000002.0
2006-10-26 00:47:00,90.607,90.608,90.568,90.576,172300000.0
2006-10-26 00:48:00,90.586,90.589,90.561,90.561,267200004.0
2006-10-26 00:49:00,90.584,90.602,90.567,90.59,193400000.0
2006-10-26 00:50:00,90.605,90.605,90.575,90.577,219200002.0
2006-10-26 00:51:00,90.557,90.608,90.554,90.589,154400000.0
2006-10-26 00:52:00,90.556,90.601,90.555,90.574,173599999.0
2006-10-26 00:53:00,90.567,90.603,90.565,90.603,142399999.0
2006-10-26 00:54:00,90.593,90.608,90.568,90.59,187300000.0
2006-10-26 00:55:00,90.598,90.604,90.559,90.573,210800000.0
2006-10-26 00:56:00,90.583,90.583,90.556,90.556,127699999.0
2006-10-26 00:57:00,90.568,90.605,90.568,90.602,166100000.0
2006-10-26 00:58:00,90.568,90.586,90.561,90.582,247500001.0
2006-10-26 00:59:00,90.564,90.579,90.542,90.555,287399993.0
2006-10-26 01:00:00,90.577,90.583,90.546,90.561,206000000.0
2006-10-26 01:01:00,90.564,90.583,90.529,90.566,139100000.0
2006-10-26 01:02:00,90.528,90.577,90.528,90.575,181699998.0
2006-10-26 01:03:00,90.579,90.584,90.544,90.55,191500001.0
2006-10-26 01:04:00,90.592,90.592,90.545,90.557,248899995.0
2006-10-26 01:05:00,90.539,90.573,90.539,90.551,190800002.0
2006-10-26 01:06:00,90.549,90.582,90.532,90.582,221999999.0
2006-10-26 01:07:00,90.564,90.579,90.548,90.574,132300001.0
2006-10-26 01:08:00,90.561,90.579,90.541,90.557,262999999.0
2006-10-26 01:09:00,90.557,90.578,90.541,90.561,173400000.0
2006-10-26 01:10:00,90.533,90.564,90.526,90.564,194300000.0
2006-10-26 01:11:00,90.551,90.565,90.543,90.558,203899999.0
2006-10-26 01:12:00,90.558,90.576,90.514,90.528,189700000.0
2006-10-26 01:13:00,90.528,90.563,90.528,90.548,357399995.0
2006-10-26 01:14:00,90.523,90.553,90.504,90.548,233999999.0
2006-10-26 01:15:00,90.555,90.575,90.532,90.575,190899999.0
2006-10-26 01:16:00,90.533,90.559,90.522,90.539,305299996.0
2006-10-26 01:17:00,90.551,90.564,90.537,90.561,318099998.0
2006-10-26 01:18:00,90.564,90.583,90.532,90.543,208299999.0
2006-10-26 01:19:00,90.552,90.576,90.532,90.564,264899997.0
2006-10-26 01:20:00,90.562,90.574,90.544,90.552,157899998.0
2006-10-26 01:21:00,90.582,90.582,90.538,90.538,214200000.0
2006-10-26 01:22:00,90.548,90.579,90.54,90.56,182000000.0
2006-10-26 01:23:00,90.557,90.581,90.529,90.54,92099998.0
2006-10-26 01:24:00,90.561,90.583,90.543,90.569,221600001.0
2006-10-26 01:25:00,90.561,90.572,90.54,90.553,257800000.0
2006-10-26 01:26:00,90.566,90.566,90.505,90.541,207199999.0
2006-10-26 01:27:00,90.554,90.565,90.549,90.564,87200000.0
2006-10-26 01:28:00,90.56,90.582,90.548,90.548,164999999.0
2006-10-26 01:29:00,90.557,90.566,90.535,90.545,182699999.0
2006-10-26 01:30:00,90.559,90.581,90.546,90.568,171700001.0
2006-10-26 01:31:00,90.553,90.571,90.519,90.564,361499997.0
2006-10-26 01:32:00,90.556,90.585,90.544,90.582,211699999.0
2006-10-26 01:33:00,90.558,90.581,90.542,90.581,176600002.0
2006-10-26 01:34:00,90.554,90.585,90.531,90.566,136200000.0
2006-10-26 01:35:00,90.564,90.579,90.545,90.568,148800001.0
2006-10-26 01:36:00,90.566,90.586,90.547,90.572,129399998.0
2006-10-26 01:37:00,90.612,90.649,90.606,90.626,198599997.0
2006-10-26 01:38:00,90.631,90.656,90.623,90.647,220499998.0
2006-10-26 01:39:00,90.652,90.669,90.627,90.635,206900000.0
2006-10-26 01:40:00,90.647,90.661,90.623,90.623,345900001.0
2006-10-26 01:41:00,90.635,90.653,90.618,90.641,237000000.0
2006-10-26 01:42:00,90.636,90.648,90.605,90.624,217399999.0
2006-10-26 01:43:00,90.637,90.663,90.637,90.661,86900000.0
2006-10-26 01:44:00,90.626,90.663,90.619,90.652,155700001.0
2006-10-26 01:45:00,90.659,90.669,90.617,90.617,146800000.0
2006-10-26 01:46:00,90.641,90.66,90.614,90.635,172399998.0
2006-10-26 01:47:00,90.662,90.662,90.638,90.639,181499998.0
2006-10-26 01:48:00,90.644,90.659,90.625,90.629,184400002.0
2006-10-26 01:49:00,90.611,90.642,90.608,90.641,305600002.0
2006-10-26 01:50:00,90.633,90.633,90.593,90.606,313499996.0
2006-10-26 01:51:00,90.597,90.611,90.572,90.585,217999997.0
2006-10-26 01:52:00,90.597,90.597,90.558,90.57,277200001.0
2006-10-26 01:53:00,90.588,90.589,90.552,90.558,206900000.0
2006-10-26 01:54:00,90.568,90.588,90.549,90.558,149600002.0
2006-10-26 01:55:00,90.584,90.584,90.561,90.565,137200001.0
2006-10-26 01:56:00,90.543,90.587,90.54,90.581,123600000.0
2006-10-26 01:57:00,90.565,90.584,90.55,90.56,180599999.0
2006-10-26 01:58:00,90.566,90.566,90.536,90.539,105300001.0
2006-10-26 01:59:00,90.553,90.556,90.527,90.538,418899998.0
2006-10-26 02:00:00,90.541,90.568,90.532,90.568,111700000.0
2006-10-26 02:01:00,90.56,90.576,90.545,90.56,307800000.0
2006-10-26 02:02:00,90.535,90.56,90.521,90.524,198199997.0
2006-10-26 02:03:00,90.533,90.563,90.526,90.543,208100000.0
2006-10-26 02:04:00,90.541,90.549,90.516,90.516,238800002.0
2006-10-26 02:05:00,90.545,90.559,90.52,90.54,107100000.0
2006-10-26 02:06:00,90.523,90.546,90.509,90.525,124400000.0
2006-10-26 02:07:00,90.537,90.55,90.516,90.529,190799999.0
2006-10-26 02:08:00,90.527,90.551,90.527,90.551,151899998.0
2006-10-26 02:09:00,90.543,90.553,90.523,90.539,158800000.0
2006-10-26 02:10:00,90.529,90.556,90.529,90.556,221600001.0
2006-10-26 02:11:00,90.532,90.55,90.521,90.535,218899998.0
2006-10-26 02:12:00,90.511,90.539,90.489,90.499,224800002.0
2006-10-26 02:13:00,90.523,90.541,90.508,90.518,180200002.0
2006-10-26 02:14:00,90.519,90.519,90.487,90.5,146500001.0
2006-10-26 02:15:00,90.504,90.523,90.478,90.496,253500002.0
2006-10-26 02:16:00,90.519,90.53,90.495,90.497,195399996.0
2006-10-26 02:17:00,90.508,90.518,90.481,90.484,237999999.0
2006-10-26 02:18:00,90.533,90.539,90.5,90.52,199300003.0
2006-10-26 02:19:00,90.536,90.546,90.518,90.524,218500003.0
2006-10-26 02:20:00,90.548,90.549,90.525,90.531,134200001.0
2006-10-26 02:21:00,90.512,90.541,90.5,90.535,287299998.0
2006-10-26 02:22:00,90.513,90.546,90.506,90.525,117700000.0
2006-10-26 02:23:00,90.525,90.541,90.507,90.525,224599999.0
2006-10-26 02:24:00,90.499,90.524,90.486,90.499,256199996.0
2006-10-26 02:25:00,90.483,90.506,90.482,90.503,154999999.0
2006-10-26 02:26:00,90.492,90.509,90.474,90.48,140199998.0
2006-10-26 02:27:00,90.496,90.512,90.466,90.484,295400001.0
2006-10-26 02:28:00,90.475,90.502,90.452,90.488,184800000.0
2006-10-26 02:29:00,90.463,90.484,90.437,90.463,238500000.0
2006-10-26 02:30:00,90.453,90.496,90.443,90.468,253000004.0
2006-10-26 02:31:00,90.472,90.497,90.472,90.488,225100000.0
2006-10-26 02:32:00,90.49,90.499,90.472,90.473,284999999.0
2006-10-26 02:33:00,90.489,90.495,90.465,90.475,248799997.0
2006-10-26 02:34:00,90.506,90.523,90.493,90.498,166099997.0
2006-10-26 02:35:00,90.497,90.506,90.473,90.473,153800000.0
2006-10-26 02:36:00,90.491,90.508,90.478,90.501,170200001.0
2006-10-26 02:37:00,90.479,90.502,90.472,90.491,182599997.0
2006-10-26 02:38:00,90.499,90.502,90.473,90.475,232700002.0
2006-10-26 02:39:00,90.489,90.506,90.456,90.48,245899996.0
2006-10-26 02:40:00,90.498,90.512,90.48,90.497,201599998.0
2006-10-26 02:41:00,90.518,90.528,90.506,90.511,205599999.0
2006-10-26 02:42:00,90.496,90.518,90.484,90.484,143000000.0
2006-10-26 02:43:00,90.513,90.524,90.492,90.505,241800002.0
2006-10-26 02:44:00,90.503,90.518,90.481,90.481,102500001.0
2006-10-26 02:45:00,90.489,90.513,90.475,90.498,260199999.0
2006-10-26 02:46:00,90.507,90.525,90.495,90.52,154399999.0
2006-10-26 02:47:00,90.52,90.536,90.475,90.516,209800002.0
2006-10-26 02:48:00,90.51,90.517,90.495,90.505,118700000.0
2006-10-26 02:49:00,90.51,90.512,90.487,90.495,211499997.0
2006-10-26 02:50:00,90.522,90.545,90.499,90.53,236800000.0
2006-10-26 02:51:00,90.528,90.549,90.525,90.547,129400000.0
2006-10-26 02:52:00,90.518,90.538,90.494,90.513,228400000.0
2006-10-26 02:53:00,90.516,90.525,90.493,90.497,254099998.0
2006-10-26 02:54:00,90.521,90.533,90.486,90.486,177400001.0
2006-10-26 02:55:00,90.493,90.537,90.489,90.51,173500001.0
2006-10-26 02:56:00,90.528,90.547,90.517,90.526,280800001.0
2006-10-26 02:57:00,90.542,90.555,90.519,90.534,222099998.0
2006-10-26 02:58:00,90.53,90.568,90.524,90.541,119800000.0
2006-10-26 02:59:00,90.533,90.55,90.52,90.545,152800001.0
2006-10-26 03:00:00,90.506,90.553,90.506,90.553,168300000.0
2006-10-26 03:01:00,90.53,90.553,90.51,90.53,107700000.0
2006-10-26 03:02:00,90.529,90.556,90.529,90.547,111500000.0
2006-10-26 03:03:00,90.513,90.531,90.499,90.529,308800001.0
2006-10-26 03:04:00,90.527,90.539,90.505,90.522,232300002.0
2006-10-26 03:05:00,90.521,90.548,90.501,90.524,172399998.0
2006-10-26 03:06:00,90.555,90.565,90.545,90.563,218899999.0
2006-10-26 03:07:00,90.543,90.56,90.513,90.542,218400002.0
2006-10-26 03:08:00,90.545,90.567,90.54,90.567,310200000.0
2006-10-26 03:09:00,90.538,90.562,90.531,90.562,290300000.0
2006-10-26 03:10:00,90.544,90.561,90.519,90.536,280299999.0
2006-10-26 03:11:00,90.534,90.554,90.534,90.55,179500001.0
2006-10-26 03:12:00,90.544,90.557,90.52,90.54,298299998.0
2006-10-26 03:13:00,90.515,90.549,90.515,90.537,199300000.0
2006-10-26 03:14:00,90.548,90.548,90.495,90.495,227200000.0
2006-10-26 03:15:00,90.521,90.533,90.498,90.52,225999999.0
2006-10-26 03:16:00,90.527,90.527,90.499,90.511,158199998.0
2006-10-26 03:17:00,90.511,90.536,90.509,90.528,284000003.0
2006-10-26 03:18:00,90.525,90.532,90.501,90.514,212900002.0
2006-10-26 03:19:00,90.533,90.537,90.506,90.516,211299998.0
2006-10-26 03:20:00,90.544,90.544,90.497,90.497,158599999.0
2006-10-26 03:21:00,90.52,90.542,90.506,90.523,143799999.0
2006-10-26 03:22:00,90.511,90.549,90.51,90.538,123999998.0
2006-10-26 03:23:00,90.525,90.542,90.509,90.532,180499998.0
2006-10-26 03:24:00,90.505,90.532,90.503,90.532,294099999.0
2006-10-26 03:25:00,90.543,90.549,90.522,90.531,180199998.0
2006-10-26 03:26:00,90.521,90.543,90.496,90.512,317499997.0
2006-10-26 03:27:00,90.518,90.535,90.51,90.517,186899998.0
2006-10-26 03:28:00,90.509,90.535,90.507,90.513,263800000.0
2006-10-26 03:29:00,90.518,90.536,90.491,90.514,193999998.0
2006-10-26 03:30:00,90.514,90.541,90.511,90.533,201299999.0
2006-10-26 03:31:00,90.536,90.548,90.522,90.535,179300000.0
2006-10-26 03:32:00,90.492,90.53,90.49,90.522,139800002.0
2006-10-26 03:33:00,90.535,90.542,90.512,90.522,335899999.0
2006-10-26 03:34:00,90.502,90.529,90.475,90.522,95700001.0
2006-10-26 03:35:00,90.529,90.539,90.5,90.519,238499999.0
2006-10-26 03:36:00,90.533,90.54,90.501,90.51,215099996.0
2006-10-26 03:37:00,90.53,90.54,90.496,90.529,345699995.0
2006-10-26 03:38:00,90.51,90.547,90.502,90.523,140500000.0
2006-10-26 03:39:00,90.511,90.54,90.508,90.517,167600001.0
2006-10-26 03:40:00,90.535,90.551,90.512,90.519,291400003.0
2006-10-26 03:41:00,90.521,90.546,90.515,90.531,368399996.0
2006-10-26 03:42:00,90.525,90.544,90.494,90.515,161000000.0
2006-10-26 03:43:00,90.539,90.55,90.483,90.483,199399998.0
2006-10-26 03:44:00,90.542,90.542,90.491,90.501,259100001.0
2006-10-26 03:45:00,90.534,90.548,90.503,90.519,265000001.0
2006-10-26 03:46:00,90.509,90.534,90.499,90.515,241100004.0
2006-10-26 03:47:00,90.505,90.538,90.495,90.538,202099996.0
2006-10-26 03:48:00,90.52,90.534,90.492,90.503,165500001.0
2006-10-26 03:49:00,90.497,90.517,90.48,90.502,199200002.0
2006-10-26 03:50:00,90.503,90.506,90.474,90.491,127900001.0
2006-10-26 03:51:00,90.516,90.529,90.495,90.505,187900001.0
2006-10-26 03:52:00,90.501,90.529,90.487,90.503,174200001.0
2006-10-26 03:53:00,90.484,90.546,90.484,90.538,151100000.0
2006-10-26 03:54:00,90.51,90.53,90.498,90.514,157599999.0
2006-10-26 03:55:00,90.513,90.52,90.495,90.507,91100002.0
2006-10-26 03:56:00,90.491,90.513,90.481,90.513,212300003.0
2006-10-26 03:57:00,90.487,90.512,90.461,90.481,174100002.0
2006-10-26 03:58:00,90.476,90.497,90.46,90.48,191099998.0
2006-10-26 03:59:00,90.478,90.497,90.453,90.479,209099998.0
2006-10-26 04:00:00,90.493,90.493,90.449,90.474,283699998.0
2006-10-26 04:01:00,90.475,90.495,90.458,90.487,161999997.0
2006-10-26 04:02:00,90.489,90.5,90.471,90.479,134700000.0
2006-10-26 04:03:00,90.51,90.51,90.485,90.49,118399999.0
2006-10-26 04:04:00,90.503,90.517,90.48,90.515,264099997.0
2006-10-26 04:05:00,90.516,90.516,90.488,90.503,230900002.0
2006-10-26 04:06:00,90.483,90.509,90.47,90.47,132699999.0
2006-10-26 04:07:00,90.493,90.503,90.467,90.486,229500002.0
2006-10-26 04:08:00,90.494,90.508,90.473,90.478,221399996.0
2006-10-26 04:09:00,90.514,90.528,90.505,90.511,142900001.0
2006-10-26 04:10:00,90.526,90.53,90.497,90.512,87400000.0
2006-10-26 04:11:00,90.52,90.539,90.511,90.526,129100000.0
2006-10-26 04:12:00,90.52,90.521,90.488,90.502,103000000.0
2006-10-26 04:13:00,90.527,90.545,90.507,90.525,216599996.0
2006-10-26 04:14:00,90.525,90.54,90.512,90.525,160200000.0
2006-10-26 04:15:00,90.5,90.538,90.5,90.525,239099999.0
2006-10-26 04:16:00,90.527,90.527,90.492,90.496,198499999.0
2006-10-26 04:17:00,90.493,90.518,90.491,90.514,150299999.0
2006-10-26 04:18:00,90.529,90.535,90.507,90.511,167999998.0
2006-10-26 04:19:00,90.536,90.542,90.513,90.519,300299999.0
2006-10-26 04:20:00,90.516,90.542,90.503,90.537,197800001.0
2006-10-26 04:21:00,90.529,90.529,90.51,90.51,28000000.0
2006-10-26 04:22:00,90.502,90.521,90.495,90.502,59600000.0
2006-10-26 04:23:00,90.507,90.523,90.502,90.52,168499996.0
2006-10-26 04:24:00,90.484,90.532,90.484,90.532,156999998.0
2006-10-26 04:25:00,90.525,90.543,90.522,90.527,175099997.0
2006-10-26 04:26:00,90.518,90.518,90.493,90.494,105600002.0
2006-10-26 04:27:00,90.523,90.524,90.501,90.503,188000000.0
2006-10-26 04:28:00,90.51,90.52,90.493,90.508,175799999.0
2006-10-26 04:29:00,90.494,90.524,90.48,90.496,144700001.0
2006-10-26 04:30:00,90.49,90.52,90.483,90.52,155299999.0
2006-10-26 04:31:00,90.523,90.523,90.473,90.489,215199999.0
2006-10-26 04:32:00,90.505,90.524,90.48,90.524,264599999.0
2006-10-26 04:33:00,90.511,90.541,90.494,90.533,268299997.0
2006-10-26 04:34:00,90.495,90.533,90.495,90.498,146700000.0
2006-10-26 04:35:00,90.51,90.522,90.495,90.495,162200001.0
2006-10-26 04:36:00,90.501,90.521,90.501,90.501,95100001.0
2006-10-26 04:37:00,90.483,90.515,90.483,90.515,128599998.0
2006-10-26 04:38:00,90.503,90.53,90.488,90.5,212599998.0
2006-10-26 04:39:00,90.508,90.54,90.508,90.531,160700001.0
2006-10-26 04:40:00,90.525,90.537,90.51,90.524,216699999.0
2006-10-26 04:41:00,90.537,90.537,90.506,90.506,257800000.0
2006-10-26 04:42:00,90.509,90.521,90.484,90.498,186799999.0
2006-10-26 04:43:00,90.509,90.525,90.506,90.518,193200002.0
2006-10-26 04:44:00,90.508,90.524,90.483,90.504,164000001.0
2006-10-26 04:45:00,90.519,90.533,90.502,90.508,243799999.0
2006-10-26 04:46:00,90.519,90.52,90.482,90.493,177300001.0
2006-10-26 04:47:00,90.519,90.523,90.474,90.49,196599998.0
2006-10-26 04:48:00,90.483,90.512,90.471,90.512,179400002.0
2006-10-26 04:49:00,90.522,90.522,90.481,90.508,148599998.0
2006-10-26 04:50:00,90.507,90.52,90.487,90.517,162799997.0
2006-10-26 04:51:00,90.511,90.515,90.482,90.505,209199999.0
2006-10-26 04:52:00,90.498,90.507,90.477,90.489,108900000.0
2006-10-26 04:53:00,90.503,90.519,90.475,90.495,253399995.0
2006-10-26 04:54:00,90.493,90.522,90.471,90.506,305099997.0
2006-10-26 04:55:00,90.487,90.51,90.477,90.493,203000003.0
2006-10-26 04:56:00,90.527,90.528,90.497,90.502,120799999.0
2006-10-26 04:57:00,90.497,90.516,90.49,90.515,104100001.0
2006-10-26 04:58:00,90.487,90.514,90.473,90.484,127400001.0
2006-10-26 04:59:00,90.507,90.531,90.507,90.514,311199995.0
2006-10-26 05:00:00,90.533,90.553,90.512,90.538,174600000.0
2006-10-26 05:01:00,90.524,90.541,90.504,90.522,145199998.0
2006-10-26 05:02:00,90.545,90.545,90.515,90.522,228300000.0
2006-10-26 05:03:00,90.543,90.545,90.513,90.531,149600001.0
2006-10-26 05:04:00,90.535,90.561,90.52,90.542,286599999.0
2006-10-26 05:05:00,90.533,90.564,90.522,90.538,226499996.0
2006-10-26 05:06:00,90.534,90.559,90.516,90.545,171200001.0
2006-10-26 05:07:00,90.523,90.572,90.514,90.553,190900000.0
2006-10-26 05:08:00,90.543,90.566,90.537,90.552,163500001.0
2006-10-26 05:09:00,90.541,90.566,90.526,90.538,209400000.0
2006-10-26 05:10:00,90.527,90.56,90.527,90.552,121699997.0
2006-10-26 05:11:00,90.548,90.551,90.503,90.503,256100002.0
2006-10-26 05:12:00,90.54,90.564,90.524,90.55,223100000.0
2006-10-26 05:13:00,90.508,90.554,90.508,90.552,103900001.0
2006-10-26 05:14:00,90.536,90.557,90.533,90.553,399700002.0
2006-10-26 05:15:00,90.553,90.553,90.506,90.517,206999999.0
2006-10-26 05:16:00,90.487,90.56,90.487,90.56,189099999.0
2006-10-26 05:17:00,90.525,90.562,90.508,90.537,246099999.0
2006-10-26 05:18:00,90.538,90.548,90.51,90.548,202799999.0
2006-10-26 05:19:00,90.545,90.561,90.532,90.547,137699998.0
2006-10-26 05:20:00,90.544,90.554,90.505,90.505,143700001.0
2006-10-26 05:21:00,90.521,90.557,90.521,90.557,217599997.0
2006-10-26 05:22:00,90.554,90.554,90.513,90.523,256899998.0
2006-10-26 05:23:00,90.526,90.552,90.501,90.522,157100000.0
2006-10-26 05:24:00,90.518,90.539,90.496,90.511,131900000.0
2006-10-26 05:25:00,90.516,90.544,90.513,90.542,197600000.0
2006-10-26 05:26:00,90.521,90.562,90.507,90.541,111300000.0
2006-10-26 05:27:00,90.549,90.55,90.509,90.525,127200000.0
2006-10-26 05:28:00,90.57,90.57,90.533,90.552,208000000.0
2006-10-26 05:29:00,90.536,90.559,90.523,90.545,205700001.0
2006-10-26 05:30:00,90.553,90.566,90.534,90.551,151500000.0
2006-10-26 05:31:00,90.517,90.556,90.517,90.529,230299998.0
2006-10-26 05:32:00,90.551,90.569,90.524,90.547,152300000.0
2006-10-26 05:33:00,90.542,90.574,90.533,90.574,195400001.0
2006-10-26 05:34:00,90.538,90.572,90.518,90.572,165500001.0
2006-10-26 05:35:00,90.571,90.571,90.536,90.551,205900002.0
2006-10-26 05:36:00,90.572,90.581,90.533,90.533,177200000.0
2006-10-26 05:37:00,90.525,90.569,90.525,90.569,169800001.0
2006-10-26 05:38:00,90.568,90.584,90.549,90.584,287799998.0
2006-10-26 05:39:00,90.539,90.571,90.53,90.567,308700002.0
2006-10-26 05:40:00,90.552,90.577,90.54,90.57,256799999.0
2006-10-26 05:41:00,90.58,90.58,90.553,90.559,211600000.0
2006-10-26 05:42:00,90.559,90.575,90.526,90.537,118800000.0
2006-10-26 05:43:00,90.554,90.562,90.536,90.547,231999998.0
2006-10-26 05:44:00,90.579,90.584,90.546,90.561,130900002.0
2006-10-26 05:45:00,90.566,90.584,90.56,90.582,138700000.0
2006-10-26 05:46:00,90.572,90.597,90.555,90.585,211399999.0
2006-10-26 05:47:00,90.566,90.585,90.555,90.583,156500001.0
2006-10-26 05:48:00,90.545,90.582,90.539,90.559,164600003.0
2006-10-26 05:49:00,90.595,90.6,90.572,90.572,360900000.0
2006-10-26 05:50:00,90.577,90.59,90.555,90.566,93599999.0
2006-10-26 05:51:00,90.577,90.597,90.554,90.576,258500001.0
2006-10-26 05:52:00,90.574,90.577,90.528,90.556,262799997.0
2006-10-26 05:53:00,90.591,90.591,90.546,90.546,136500002.0
2006-10-26 05:54:00,90.563,90.586,90.543,90.561,196800002.0
2006-10-26 05:55:00,90.562,90.59,90.557,90.58,290200001.0
2006-10-26 05:56:00,90.581,90.606,90.562,90.587,208700002.0
2006-10-26 05:57:00,90.61,90.62,90.584,90.61,264800002.0
2006-10-26 05:58:00,90.595,90.615,90.589,90.596,220300004.0
2006-10-26 05:59:00,90.591,90.61,90.581,90.604,139400001.0
2006-10-26 06:00:00,90.61,90.628,90.582,90.582,268000001.0
2006-10-26 06:01:00,90.603,90.609,90.578,90.588,265599999.0
2006-10-26 06:02:00,90.596,90.615,90.568,90.59,168099997.0
2006-10-26 06:03:00,90.568,90.611,90.551,90.597,215400001.0
2006-10-26 06:04:00,90.597,90.597,90.556,90.569,157400003.0
2006-10-26 06:05:00,90.615,90.623,90.6,90.605,260199998.0
2006-10-26 06:06:00,90.594,90.625,90.594,90.603,156199999.0
2006-10-26 06:07:00,90.601,90.62,90.576,90.589,94600000.0
2006-10-26 06:08:00,90.577,90.599,90.562,90.566,185799998.0
2006-10-26 06:09:00,90.568,90.601,90.546,90.582,266699996.0
2006-10-26 06:10:00,90.567,90.586,90.545,90.565,172199999.0
2006-10-26 06:11:00,90.574,90.589,90.565,90.58,146400002.0
2006-10-26 06:12:00,90.559,90.582,90.541,90.569,187799999.0
2006-10-26 06:13:00,90.549,90.59,90.538,90.59,186100001.0
2006-10-26 06:14:00,90.586,90.586,90.543,90.543,241400002.0
2006-10-26 06:15:00,90.563,90.593,90.562,90.593,130599997.0
2006-10-26 06:16:00,90.573,90.605,90.553,90.573,347700000.0
2006-10-26 06:17:00,90.573,90.595,90.57,90.595,184099998.0
2006-10-26 06:18:00,90.61,90.61,90.575,90.575,220000001.0
2006-10-26 06:19:00,90.604,90.62,90.587,90.591,136500000.0
2006-10-26 06:20:00,90.592,90.614,90.558,90.572,176999997.0
2006-10-26 06:21:00,90.587,90.615,90.579,90.603,160999999.0
2006-10-26 06:22:00,90.595,90.612,90.579,90.603,194200002.0
2006-10-26 06:23:00,90.607,90.617,90.595,90.6,192299997.0
2006-10-26 06:24:00,90.617,90.624,90.579,90.608,330600001.0
2006-10-26 06:25:00,90.599,90.614,90.564,90.614,246100003.0
2006-10-26 06:26:00,90.598,90.623,90.575,90.622,326499997.0
2006-10-26 06:27:00,90.611,90.62,90.591,90.602,242699996.0
2006-10-26 06:28:00,90.611,90.623,90.597,90.602,191000000.0
2006-10-26 06:29:00,90.62,90.629,90.572,90.606,192600000.0
2006-10-26 06:30:00,90.605,90.61,90.569,90.569,214900001.0
2006-10-26 06:31:00,90.573,90.632,90.571,90.601,189499999.0
2006-10-26 06:32:00,90.623,90.625,90.596,90.607,238100004.0
2006-10-26 06:33:00,90.625,90.628,90.591,90.601,254199999.0
2006-10-26 06:34:00,90.578,90.613,90.563,90.593,91399999.0
2006-10-26 06:35:00,90.61,90.614,90.577,90.588,176200001.0
2006-10-26 06:36:00,90.602,90.602,90.567,90.567,131399998.0
2006-10-26 06:37:00,90.621,90.621,90.581,90.584,211799996.0
2006-10-26 06:38:00,90.572,90.616,90.562,90.598,268299998.0
2006-10-26 06:39:00,90.604,90.632,90.603,90.632,182899999.0
2006-10-26 06:40:00,90.63,90.643,90.608,90.613,187799999.0
2006-10-26 06:41:00,90.618,90.639,90.616,90.639,151700000.0
2006-10-26 06:42:00,90.607,90.629,90.596,90.628,257199998.0
2006-10-26 06:43:00,90.61,90.625,90.591,90.604,240399997.0
2006-10-26 06:44:00,90.614,90.62,90.586,90.6,157500000.0
2006-10-26 06:45:00,90.634,90.643,90.606,90.634,143300001.0
2006-10-26 06:46:00,90.606,90.624,90.6,90.62,193699996.0
2006-10-26 06:47:00,90.627,90.642,90.612,90.623,104700000.0
2006-10-26 06:48:00,90.644,90.649,90.605,90.616,196899999.0
2006-10-26 06:49:00,90.626,90.652,90.625,90.652,203500000.0
2006-10-26 06:50:00,90.65,90.663,90.626,90.661,211500001.0
2006-10-26 06:51:00,90.64,90.659,90.626,90.659,150200002.0
2006-10-26 06:52:00,90.649,90.655,90.611,90.615,202999998.0
2006-10-26 06:53:00,90.647,90.668,90.623,90.628,194500000.0
2006-10-26 06:54:00,90.646,90.663,90.62,90.662,160900000.0
2006-10-26 06:55:00,90.646,90.677,90.642,90.659,233599997.0
2006-10-26 06:56:00,90.623,90.668,90.611,90.65,220500000.0
2006-10-26 06:57:00,90.646,90.668,90.642,90.644,151600000.0
2006-10-26 06:58:00,90.626,90.648,90.613,90.628,112900000.0
2006-10-26 06:59:00,90.652,90.667,90.644,90.648,136099999.0
2006-10-26 07:00:00,90.638,90.665,90.638,90.665,158899998.0
2006-10-26 07:01:00,90.628,90.675,90.628,90.649,237800000.0
2006-10-26 07:02:00,90.643,90.655,90.617,90.642,271799999.0
2006-10-26 07:03:00,90.641,90.659,90.617,90.617,301199995.0
2006-10-26 07:04:00,90.663,90.665,90.642,90.644,134699999.0
2006-10-26 07:05:00,90.637,90.664,90.633,90.647,284899998.0
2006-10-26 07:06:00,90.647,90.672,90.634,90.654,126700000.0
2006-10-26 07:07:00,90.647,90.667,90.617,90.663,211100001.0
2006-10-26 07:08:00,90.682,90.682,90.638,90.655,173900000.0
2006-10-26 07:09:00,90.658,90.692,90.643,90.668,147499999.0
2006-10-26 07:10:00,90.665,90.677,90.638,90.638,111399999.0
2006-10-26 07:11:00,90.634,90.679,90.634,90.678,159300001.0
2006-10-26 07:12:00,90.648,90.671,90.641,90.669,148399999.0
2006-10-26 07:13:00,90.681,90.692,90.649,90.67,151099997.0
2006-10-26 07:14:00,90.672,90.698,90.672,90.698,166799999.0
2006-10-26 07:15:00,90.684,90.684,90.65,90.661,200199998.0
2006-10-26 07:16:00,90.65,90.681,90.644,90.651,227299999.0
2006-10-26 07:17:00,90.643,90.661,90.634,90.655,108800001.0
2006-10-26 07:18:00,90.646,90.662,90.62,90.633,153299997.0
2006-10-26 07:19:00,90.626,90.657,90.618,90.652,234799999.0
2006-10-26 07:20:00,90.631,90.65,90.626,90.647,173900000.0
2006-10-26 07:21:00,90.648,90.655,90.616,90.618,103000000.0
2006-10-26 07:22:00,90.625,90.641,90.613,90.624,130499998.0
2006-10-26 07:23:00,90.62,90.638,90.601,90.614,228499999.0
2006-10-26 07:24:00,90.617,90.64,90.588,90.626,170999997.0
2006-10-26 07:25:00,90.631,90.658,90.631,90.657,224899998.0
2006-10-26 07:26:00,90.628,90.655,90.623,90.645,221699996.0
2006-10-26 07:27:00,90.64,90.64,90.61,90.624,139600002.0
2006-10-26 07:28:00,90.638,90.645,90.614,90.614,212999998.0
2006-10-26 07:29:00,90.631,90.645,90.61,90.627,175300001.0
2006-10-26 07:30:00,90.613,90.648,90.604,90.622,113499999.0
2006-10-26 07:31:00,90.622,90.658,90.621,90.658,153599998.0
2006-10-26 07:32:00,90.668,90.678,90.634,90.648,163899998.0
2006-10-26 07:33:00,90.635,90.659,90.624,90.63,209800003.0
2006-10-26 07:34:00,90.64,90.653,90.623,90.648,206400002.0
2006-10-26 07:35:00,90.629,90.645,90.614,90.62,248300002.0
2006-10-26 07:36:00,90.619,90.631,90.593,90.63,316299999.0
2006-10-26 07:37:00,90.62,90.635,90.601,90.621,98200000.0
2006-10-26 07:38:00,90.599,90.639,90.588,90.61,216899998.0
2006-10-26 07:39:00,90.662,90.662,90.631,90.636,90200000.0
2006-10-26 07:40:00,90.638,90.648,90.613,90.638,160299999.0
2006-10-26 07:41:00,90.634,90.653,90.61,90.627,139099996.0
2006-10-26 07:42:00,90.622,90.659,90.622,90.64,201499997.0
2006-10-26 07:43:00,90.672,90.672,90.629,90.649,144500000.0
2006-10-26 07:44:00,90.642,90.662,90.613,90.629,200499996.0
2006-10-26 07:45:00,90.641,90.654,90.618,90.633,191600000.0
2006-10-26 07:46:00,90.561,90.651,90.561,90.651,98100000.0
2006-10-26 07:47:00,90.645,90.651,90.616,90.631,141499998.0
2006-10-26 07:48:00,90.602,90.64,90.589,90.621,275499996.0
2006-10-26 07:49:00,90.603,90.635,90.588,90.63,319999992.0
2006-10-26 07:50:00,90.625,90.652,90.593,90.625,288800002.0
2006-10-26 07:51:00,90.616,90.639,90.607,90.634,227099999.0
2006-10-26 07:52:00,90.635,90.656,90.614,90.627,116700001.0
2006-10-26 07:53:00,90.633,90.66,90.612,90.66,171000001.0
2006-10-26 07:54:00,90.636,90.663,90.618,90.637,113800000.0
2006-10-26 07:55:00,90.654,90.657,90.637,90.642,232199998.0
2006-10-26 07:56:00,90.617,90.636,90.594,90.616,137399998.0
2006-10-26 07:57:00,90.636,90.653,90.615,90.639,110999998.0
2006-10-26 07:58:00,90.633,90.65,90.623,90.63,217400000.0
2006-10-26 07:59:00,90.623,90.641,90.62,90.627,136799999.0
2006-10-26 08:00:00,90.639,90.639,90.607,90.63,213299995.0
2006-10-26 08:01:00,90.63,90.65,90.623,90.625,136500000.0
2006-10-26 08:02:00,90.645,90.666,90.626,90.632,210400001.0
2006-10-26 08:03:00,90.629,90.67,90.629,90.67,174899998.0
2006-10-26 08:04:00,90.66,90.68,90.646,90.668,145099998.0
2006-10-26 08:05:00,90.638,90.66,90.631,90.656,213699998.0
2006-10-26 08:06:00,90.659,90.659,90.634,90.634,131200001.0
2006-10-26 08:07:00,90.623,90.657,90.622,90.64,297799999.0
2006-10-26 08:08:00,90.647,90.652,90.604,90.604,128100001.0
2006-10-26 08:09:00,90.606,90.644,90.606,90.633,268700002.0
2006-10-26 08:10:00,90.635,90.653,90.615,90.638,203700000.0
2006-10-26 08:11:00,90.641,90.674,90.62,90.634,201899997.0
2006-10-26 08:12:00,90.634,90.664,90.629,90.655,123200000.0
2006-10-26 08:13:00,90.651,90.654,90.633,90.639,196200002.0
2006-10-26 08:14:00,90.657,90.663,90.641,90.641,214200000.0
2006-10-26 08:15:00,90.636,90.665,90.625,90.665,189800001.0
2006-10-26 08:16:00,90.644,90.668,90.629,90.65,211399997.0
2006-10-26 08:17:00,90.637,90.667,90.626,90.666,145699998.0
2006-10-26 08:18:00,90.655,90.666,90.626,90.626,128300002.0
2006-10-26 08:19:00,90.615,90.644,90.604,90.615,158100000.0
2006-10-26 08:20:00,90.609,90.628,90.587,90.627,188399997.0
2006-10-26 08:21:00,90.634,90.634,90.578,90.578,228200001.0
2006-10-26 08:22:00,90.575,90.62,90.573,90.61,298500003.0
2006-10-26 08:23:00,90.598,90.607,90.58,90.588,110200000.0
2006-10-26 08:24:00,90.567,90.603,90.563,90.603,138499999.0
2006-10-26 08:25:00,90.573,90.618,90.573,90.618,183399999.0
2006-10-26 08:26:00,90.586,90.607,90.573,90.582,135000001.0
2006-10-26 08:27:00,90.592,90.619,90.585,90.604,197300003.0
2006-10-26 08:28:00,90.603,90.629,90.597,90.605,238699998.0
2006-10-26 08:29:00,90.606,90.611,90.582,90.588,143200000.0
2006-10-26 08:30:00,90.621,90.634,90.591,90.606,205200003.0
2006-10-26 08:31:00,90.599,90.616,90.589,90.605,175799999.0
2006-10-26 08:32:00,90.586,90.606,90.562,90.581,176000000.0
2006-10-26 08:33:00,90.583,90.597,90.571,90.584,321600001.0
2006-10-26 08:34:00,90.584,90.599,90.561,90.561,165600000.0
2006-10-26 08:35:00,90.579,90.589,90.553,90.571,228000000.0
2006-10-26 08:36:00,90.573,90.593,90.565,90.565,124100001.0
2006-10-26 08:37:00,90.6,90.6,90.547,90.567,242799995.0
2006-10-26 08:38:00,90.596,90.596,90.549,90.558,195900001.0
2006-10-26 08:39:00,90.586,90.596,90.573,90.582,130199998.0
2006-10-26 08:40:00,90.563,90.595,90.556,90.576,187800000.0
2006-10-26 08:41:00,90.584,90.606,90.571,90.594,146400000.0
2006-10-26 08:42:00,90.579,90.613,90.579,90.598,311000003.0
2006-10-26 08:43:00,90.577,90.61,90.577,90.6,182400002.0
2006-10-26 08:44:00,90.6,90.622,90.588,90.605,297500001.0
2006-10-26 08:45:00,90.62,90.63,90.605,90.63,152500000.0
2006-10-26 08:46:00,90.614,90.638,90.604,90.626,184000001.0
2006-10-26 08:47:00,90.625,90.641,90.611,90.617,220999998.0
2006-10-26 08:48:00,90.641,90.666,90.641,90.663,205100002.0
2006-10-26 08:49:00,90.655,90.662,90.613,90.645,264800002.0
2006-10-26 08:50:00,90.639,90.676,90.625,90.676,203199999.0
2006-10-26 08:51:00,90.665,90.683,90.652,90.675,261499998.0
2006-10-26 08:52:00,90.664,90.687,90.66,90.667,181199998.0
2006-10-26 08:53:00,90.667,90.687,90.652,90.678,256100001.0
2006-10-26 08:54:00,90.683,90.683,90.649,90.658,171300002.0
2006-10-26 08:55:00,90.674,90.694,90.664,90.688,171800001.0
2006-10-26 08:56:00,90.7,90.729,90.687,90.705,185599998.0
2006-10-26 08:57:00,90.715,90.715,90.667,90.668,236599997.0
2006-10-26 08:58:00,90.67,90.695,90.67,90.695,156699997.0
2006-10-26 08:59:00,90.672,90.69,90.66,90.682,183400002.0
2006-10-26 09:00:00,90.655,90.686,90.655,90.676,232099997.0
2006-10-26 09:01:00,90.652,90.67,90.641,90.664,156400003.0
2006-10-26 09:02:00,90.665,90.685,90.649,90.659,239200000.0
2006-10-26 09:03:00,90.648,90.676,90.646,90.668,210899997.0
2006-10-26 09:04:00,90.635,90.656,90.624,90.641,269199998.0
2006-10-26 09:05:00,90.637,90.653,90.625,90.64,204199997.0
2006-10-26 09:06:00,90.614,90.633,90.599,90.614,94000000.0
2006-10-26 09:07:00,90.593,90.614,90.573,90.578,164500001.0
2006-10-26 09:08:00,90.56,90.59,90.56,90.588,128800000.0
2006-10-26 09:09:00,90.587,90.626,90.578,90.611,166600001.0
2006-10-26 09:10:00,90.607,90.628,90.585,90.599,139500000.0
2006-10-26 09:11:00,90.616,90.631,90.597,90.617,199599999.0
2006-10-26 09:12:00,90.616,90.642,90.614,90.631,122299998.0
2006-10-26 09:13:00,90.628,90.631,90.605,90.608,127100001.0
2006-10-26 09:14:00,90.611,90.636,90.611,90.636,142699999.0
2006-10-26 09:15:00,90.627,90.643,90.615,90.62,213999997.0
2006-10-26 09:16:00,90.604,90.629,90.604,90.629,147099999.0
2006-10-26 09:17:00,90.634,90.634,90.603,90.619,169800001.0
2006-10-26 09:18:00,90.597,90.621,90.587,90.621,110999999.0
2006-10-26 09:19:00,90.635,90.642,90.589,90.589,81100000.0
2006-10-26 09:20:00,90.613,90.622,90.598,90.6,130400000.0
2006-10-26 09:21:00,90.623,90.626,90.603,90.608,89699999.0
2006-10-26 09:22:00,90.635,90.644,90.6,90.623,238500003.0
2006-10-26 09:23:00,90.662,90.673,90.638,90.673,315999999.0
2006-10-26 09:24:00,90.657,90.657,90.586,90.603,136800002.0
2006-10-26 09:25:00,90.657,90.685,90.648,90.662,181300001.0
2006-10-26 09:26:00,90.662,90.692,90.662,90.68,239600000.0
2006-10-26 09:27:00,90.668,90.668,90.615,90.64,141600000.0
2006-10-26 09:28:00,90.679,90.688,90.648,90.664,86500000.0
2006-10-26 09:29:00,90.642,90.695,90.642,90.68,123200002.0
2006-10-26 09:30:00,90.656,90.684,90.644,90.663,197300002.0
2006-10-26 09:31:00,90.666,90.682,90.645,90.662,209300005.0
2006-10-26 09:32:00,90.658,90.664,90.63,90.649,117700000.0
2006-10-26 09:33:00,90.672,90.677,90.638,90.638,133199998.0
2006-10-26 09:34:00,90.637,90.66,90.618,90.634,154499999.0
2006-10-26 09:35:00,90.648,90.651,90.628,90.635,96300000.0
2006-10-26 09:36:00,90.644,90.644,90.614,90.614,205500000.0
2006-10-26 09:37:00,90.633,90.649,90.612,90.632,103499998.0
2006-10-26 09:38:00,90.618,90.642,90.614,90.636,207000002.0
2006-10-26 09:39:00,90.635,90.635,90.589,90.6,151099998.0
2006-10-26 09:40:00,90.617,90.634,90.591,90.594,210799999.0
2006-10-26 09:41:00,90.611,90.635,90.589,90.625,175899999.0
2006-10-26 09:42:00,90.615,90.644,90.615,90.638,145100001.0
2006-10-26 09:43:00,90.629,90.629,90.584,90.592,283199996.0
2006-10-26 09:44:00,90.625,90.626,90.589,90.606,149400000.0
2006-10-26 09:45:00,90.616,90.641,90.599,90.627,183999997.0
2006-10-26 09:46:00,90.618,90.633,90.601,90.625,420199994.0
2006-10-26 09:47:00,90.627,90.634,90.604,90.604,181499997.0
2006-10-26 09:48:00,90.613,90.638,90.613,90.633,206099997.0
2006-10-26 09:49:00,90.652,90.652,90.619,90.625,256100000.0
2006-10-26 09:50:00,90.642,90.642,90.615,90.618,236800000.0
2006-10-26 09:51:00,90.621,90.631,90.597,90.602,160200001.0
2006-10-26 09:52:00,90.619,90.623,90.596,90.6,166100000.0
2006-10-26 09:53:00,90.625,90.633,90.603,90.618,171300000.0
2006-10-26 09:54:00,90.62,90.634,90.608,90.619,64800000.0
2006-10-26 09:55:00,90.607,90.631,90.604,90.626,272699998.0
2006-10-26 09:56:00,90.632,90.632,90.605,90.614,187099997.0
2006-10-26 09:57:00,90.623,90.644,90.596,90.613,243399999.0
2006-10-26 09:58:00,90.641,90.641,90.611,90.628,246400002.0
2006-10-26 09:59:00,90.627,90.633,90.602,90.606,156099999.0
2006-10-26 10:00:00,90.63,90.648,90.61,90.628,209500002.0
2006-10-26 10:01:00,90.653,90.671,90.638,90.655,97100000.0
2006-10-26 10:02:00,90.661,90.681,90.658,90.675,184499998.0
2006-10-26 10:03:00,90.683,90.699,90.669,90.673,229799996.0
2006-10-26 10:04:00,90.665,90.683,90.656,90.673,151299999.0
2006-10-26 10:05:00,90.668,90.669,90.646,90.655,139900002.0
2006-10-26 10:06:00,90.635,90.665,90.635,90.655,274500001.0
2006-10-26 10:07:00,90.631,90.651,90.612,90.631,296900003.0
2006-10-26 10:08:00,90.629,90.646,90.618,90.645,138899998.0
2006-10-26 10:09:00,90.65,90.651,90.618,90.618,205499999.0
2006-10-26 10:10:00,90.633,90.636,90.602,90.602,165000001.0
2006-10-26 10:11:00,90.613,90.623,90.591,90.608,231400001.0
2006-10-26 10:12:00,90.614,90.644,90.602,90.624,90100000.0
2006-10-26 10:13:00,90.611,90.643,90.611,90.642,166300000.0
2006-10-26 10:14:00,90.645,90.658,90.631,90.646,209099999.0
2006-10-26 10:15:00,90.622,90.65,90.62,90.65,141699998.0
2006-10-26 10:16:00,90.608,90.658,90.608,90.654,144300000.0
2006-10-26 10:17:00,90.639,90.66,90.619,90.631,113800001.0
2006-10-26 10:18:00,90.638,90.664,90.629,90.647,161799998.0
2006-10-26 10:19:00,90.635,90.638,90.609,90.614,212099997.0
2006-10-26 10:20:00,90.646,90.66,90.634,90.658,103100000.0
2006-10-26 10:21:00,90.653,90.653,90.628,90.634,192099999.0
2006-10-26 10:22:00,90.603,90.648,90.603,90.645,250400002.0
2006-10-26 10:23:00,90.63,90.63,90.582,90.582,162699999.0
2006-10-26 10:24:00,90.605,90.619,90.58,90.58,244399996.0
2006-10-26 10:25:00,90.601,90.622,90.596,90.598,100000002.0
2006-10-26 10:26:00,90.603,90.613,90.57,90.57,159900002.0
2006-10-26 10:27:00,90.576,90.592,90.559,90.591,184199998.0
2006-10-26 10:28:00,90.604,90.61,90.584,90.587,204099998.0
2006-10-26 10:29:00,90.578,90.602,90.549,90.552,195999999.0
2006-10-26 10:30:00,90.534,90.564,90.521,90.544,194300001.0
2006-10-26 10:31:00,90.566,90.579,90.555,90.555,353199999.0
2006-10-26 10:32:00,90.569,90.569,90.525,90.548,170100001.0
2006-10-26 10:33:00,90.56,90.575,90.542,90.542,138499998.0
2006-10-26 10:34:00,90.554,90.575,90.538,90.555,185399999.0
2006-10-26 10:35:00,90.557,90.557,90.514,90.533,183700001.0
2006-10-26 10:36:00,90.542,90.577,90.542,90.565,154200003.0
2006-10-26 10:37:00,90.551,90.567,90.531,90.56,276499997.0
2006-10-26 10:38:00,90.542,90.571,90.535,90.545,267100004.0
2006-10-26 10:39:00,90.534,90.574,90.523,90.54,214799999.0
2006-10-26 10:40:00,90.539,90.565,90.53,90.562,130399999.0
2006-10-26 10:41:00,90.55,90.574,90.543,90.563,265000000.0
2006-10-26 10:42:00,90.558,90.582,90.557,90.575,250200003.0
2006-10-26 10:43:00,90.577,90.577,90.545,90.548,251399999.0
2006-10-26 10:44:00,90.567,90.569,90.522,90.55,376699994.0
2006-10-26 10:45:00,90.542,90.55,90.517,90.517,243999995.0
2006-10-26 10:46:00,90.517,90.536,90.513,90.535,150800001.0
2006-10-26 10:47:00,90.539,90.542,90.507,90.507,100200000.0
2006-10-26 10:48:00,90.528,90.552,90.521,90.545,180400000.0
2006-10-26 10:49:00,90.528,90.551,90.508,90.551,225800002.0
2006-10-26 10:50:00,90.552,90.552,90.507,90.517,110100002.0
2006-10-26 10:51:00,90.519,90.544,90.519,90.534,128799998.0
2006-10-26 10:52:00,90.544,90.556,90.521,90.521,254699998.0
2006-10-26 10:53:00,90.528,90.548,90.512,90.519,251599994.0
2006-10-26 10:54:00,90.533,90.541,90.51,90.52,141999999.0
2006-10-26 10:55:00,90.557,90.557,90.523,90.531,349299996.0
2006-10-26 10:56:00,90.537,90.554,90.508,90.546,257000001.0
2006-10-26 10:57:00,90.543,90.56,90.54,90.553,129000000.0
2006-10-26 10:58:00,90.562,90.569,90.513,90.513,251900002.0
2006-10-26 10:59:00,90.558,90.57,90.516,90.516,224199994.0
2006-10-26 11:00:00,90.553,90.553,90.489,90.504,193699999.0
2006-10-26 11:01:00,90.534,90.542,90.519,90.521,208599998.0
2006-10-26 11:02:00,90.526,90.529,90.496,90.516,301100005.0
2006-10-26 11:03:00,90.493,90.537,90.493,90.537,172000001.0
2006-10-26 11:04:00,90.525,90.553,90.517,90.529,150300001.0
2006-10-26 11:05:00,90.517,90.541,90.513,90.538,256899999.0
2006-10-26 11:06:00,90.537,90.542,90.504,90.529,195300000.0
2006-10-26 11:07:00,90.534,90.538,90.496,90.496,313500003.0
2006-10-26 11:08:00,90.487,90.516,90.481,90.508,165799999.0
2006-10-26 11:09:00,90.496,90.498,90.473,90.479,143699999.0
2006-10-26 11:10:00,90.47,90.49,90.458,90.458,184299999.0
2006-10-26 11:11:00,90.483,90.501,90.475,90.486,130899999.0
2006-10-26 11:12:00,90.489,90.52,90.477,90.502,217700001.0
2006-10-26 11:13:00,90.508,90.528,90.486,90.518,195999999.0
2006-10-26 11:14:00,90.52,90.543,90.505,90.543,157900001.0
2006-10-26 11:15:00,90.548,90.553,90.518,90.524,273399997.0
2006-10-26 11:16:00,90.548,90.55,90.525,90.529,275999997.0
2006-10-26 11:17:00,90.517,90.536,90.497,90.517,176099999.0
2006-10-26 11:18:00,90.512,90.537,90.495,90.512,184499999.0
2006-10-26 11:19:00,90.509,90.529,90.491,90.514,237399998.0
2006-10-26 11:20:00,90.503,90.54,90.495,90.534,244099995.0
2006-10-26 11:21:00,90.523,90.532,90.494,90.517,212999999.0
2006-10-26 11:22:00,90.483,90.536,90.483,90.52,246399999.0
2006-10-26 11:23:00,90.496,90.507,90.474,90.49,268499999.0
2006-10-26 11:24:00,90.467,90.482,90.453,90.454,242100001.0
2006-10-26 11:25:00,90.479,90.488,90.461,90.471,143000001.0
2006-10-26 11:26:00,90.464,90.497,90.456,90.497,210800003.0
2006-10-26 11:27:00,90.464,90.498,90.464,90.49,215000002.0
2006-10-26 11:28:00,90.487,90.503,90.464,90.482,246700001.0
2006-10-26 11:29:00,90.467,90.489,90.458,90.474,205499999.0
2006-10-26 11:30:00,90.489,90.499,90.458,90.473,214700000.0
2006-10-26 11:31:00,90.493,90.512,90.468,90.512,152499997.0
2006-10-26 11:32:00,90.477,90.513,90.459,90.494,212799998.0
2006-10-26 11:33:00,90.497,90.524,90.491,90.524,253999997.0
2006-10-26 11:34:00,90.532,90.535,90.511,90.516,166099998.0
2006-10-26 11:35:00,90.532,90.532,90.482,90.482,112699998.0
2006-10-26 11:36:00,90.501,90.511,90.478,90.494,229600001.0
2006-10-26 11:37:00,90.497,90.522,90.484,90.503,271800000.0
2006-10-26 11:38:00,90.489,90.524,90.486,90.513,243999999.0
2006-10-26 11:39:00,90.49,90.51,90.482,90.505,232899998.0
2006-10-26 11:40:00,90.464,90.514,90.464,90.508,207900000.0
2006-10-26 11:41:00,90.498,90.52,90.48,90.503,210700002.0
2006-10-26 11:42:00,90.498,90.514,90.481,90.49,279699999.0
2006-10-26 11:43:00,90.497,90.519,90.471,90.497,255099998.0
2006-10-26 11:44:00,90.502,90.522,90.481,90.497,194700001.0
2006-10-26 11:45:00,90.519,90.52,90.48,90.489,225099999.0
2006-10-26 11:46:00,90.485,90.523,90.485,90.499,213299998.0
2006-10-26 11:47:00,90.515,90.515,90.481,90.482,246999997.0
2006-10-26 11:48:00,90.506,90.514,90.478,90.498,101100000.0
2006-10-26 11:49:00,90.475,90.515,90.475,90.509,251499996.0
2006-10-26 11:50:00,90.474,90.507,90.46,90.479,278200001.0
2006-10-26 11:51:00,90.494,90.507,90.454,90.493,268800001.0
2006-10-26 11:52:00,90.464,90.489,90.442,90.46,183800001.0
2006-10-26 11:53:00,90.482,90.505,90.479,90.504,172399997.0
2006-10-26 11:54:00,90.518,90.518,90.472,90.492,207699998.0
2006-10-26 11:55:00,90.496,90.496,90.448,90.448,234799999.0
2006-10-26 11:56:00,90.482,90.495,90.463,90.489,130700000.0
2006-10-26 11:57:00,90.479,90.491,90.461,90.479,241100001.0
2006-10-26 11:58:00,90.495,90.514,90.495,90.51,117599999.0
2006-10-26 11:59:00,90.479,90.506,90.479,90.5,210900002.0
2006-10-26 12:00:00,90.468,90.501,90.452,90.478,163299998.0
2006-10-26 12:01:00,90.482,90.501,90.472,90.483,342200002.0
2006-10-26 12:02:00,90.456,90.493,90.449,90.486,233400000.0
2006-10-26 12:03:00,90.462,90.485,90.427,90.458,198299998.0
2006-10-26 12:04:00,90.454,90.476,90.432,90.453,137899999.0
2006-10-26 12:05:00,90.476,90.487,90.464,90.468,167500000.0
2006-10-26 12:06:00,90.491,90.51,90.479,90.496,132899998.0
2006-10-26 12:07:00,90.503,90.526,90.457,90.509,260300002.0
2006-10-26 12:08:00,90.494,90.52,90.491,90.512,217600002.0
2006-10-26 12:09:00,90.498,90.525,90.49,90.498,121800002.0
2006-10-26 12:10:00,90.518,90.536,90.499,90.507,139200001.0
2006-10-26 12:11:00,90.488,90.516,90.477,90.516,172000000.0
2006-10-26 12:12:00,90.483,90.527,90.483,90.514,152499999.0
2006-10-26 12:13:00,90.485,90.505,90.464,90.483,152300002.0
2006-10-26 12:14:00,90.485,90.515,90.479,90.505,252999997.0
2006-10-26 12:15:00,90.501,90.532,90.501,90.521,143899998.0
2006-10-26 12:16:00,90.507,90.517,90.487,90.498,140200001.0
2006-10-26 12:17:00,90.512,90.523,90.496,90.496,135299999.0
2006-10-26 12:18:00,90.501,90.523,90.489,90.505,251299999.0
2006-10-26 12:19:00,90.486,90.516,90.485,90.511,150100000.0
2006-10-26 12:20:00,90.494,90.52,90.48,90.517,276499998.0
2006-10-26 12:21:00,90.517,90.518,90.483,90.483,144899999.0
2006-10-26 12:22:00,90.515,90.523,90.496,90.496,147700002.0
2006-10-26 12:23:00,90.522,90.526,90.49,90.512,254500001.0
2006-10-26 12:24:00,90.51,90.535,90.486,90.503,172200001.0
2006-10-26 12:25:00,90.51,90.531,90.482,90.519,219099999.0
2006-10-26 12:26:00,90.496,90.514,90.467,90.48,174800000.0
2006-10-26 12:27:00,90.508,90.546,90.495,90.526,135400000.0
2006-10-26 12:28:00,90.535,90.548,90.513,90.513,225099998.0
2006-10-26 12:29:00,90.528,90.542,90.498,90.527,232599999.0
2006-10-26 12:30:00,90.543,90.546,90.503,90.503,214799996.0
2006-10-26 12:31:00,90.509,90.53,90.496,90.53,166400002.0
2006-10-26 12:32:00,90.506,90.532,90.503,90.506,214099998.0
2006-10-26 12:33:00,90.534,90.542,90.505,90.507,206200000.0
2006-10-26 12:34:00,90.531,90.536,90.501,90.514,151100000.0
2006-10-26 12:35:00,90.55,90.55,90.524,90.524,139899998.0
2006-10-26 12:36:00,90.541,90.547,90.51,90.533,253699998.0
2006-10-26 12:37:00,90.527,90.55,90.525,90.55,196300003.0
2006-10-26 12:38:00,90.521,90.538,90.502,90.509,97900002.0
2006-10-26 12:39:00,90.504,90.524,90.499,90.523,123399999.0
2006-10-26 12:40:00,90.537,90.537,90.499,90.515,104300000.0
2006-10-26 12:41:00,90.504,90.535,90.498,90.529,323800000.0
2006-10-26 12:42:00,90.532,90.559,90.522,90.536,169000003.0
2006-10-26 12:43:00,90.56,90.592,90.545,90.558,270699997.0
2006-10-26 12:44:00,90.553,90.575,90.544,90.565,166699997.0
2006-10-26 12:45:00,90.561,90.582,90.558,90.573,120300000.0
2006-10-26 12:46:00,90.557,90.567,90.535,90.549,209199998.0
2006-10-26 12:47:00,90.569,90.572,90.515,90.551,109100000.0
2006-10-26 12:48:00,90.575,90.577,90.552,90.552,183800001.0
2006-10-26 12:49:00,90.544,90.567,90.53,90.567,239600002.0
2006-10-26 12:50:00,90.535,90.562,90.531,90.562,241500002.0
2006-10-26 12:51:00,90.55,90.579,90.54,90.556,272300002.0
2006-10-26 12:52:00,90.567,90.57,90.548,90.555,209800001.0
2006-10-26 12:53:00,90.559,90.572,90.525,90.525,221999999.0
2006-10-26 12:54:00,90.543,90.555,90.518,90.528,162000001.0
2006-10-26 12:55:00,90.548,90.563,90.539,90.552,200800003.0
2006-10-26 12:56:00,90.544,90.562,90.517,90.55,278000000.0
2006-10-26 12:57:00,90.55,90.558,90.527,90.547,119900000.0
2006-10-26 12:58:00,90.552,90.552,90.523,90.527,136300001.0
2006-10-26 12:59:00,90.509,90.547,90.501,90.547,258599998.0
2006-10-26 13:00:00,90.524,90.541,90.513,90.52,55600000.0
2006-10-26 13:01:00,90.508,90.508,90.481,90.496,123400001.0
2006-10-26 13:02:00,90.489,90.53,90.479,90.52,256700000.0
2006-10-26 13:03:00,90.515,90.524,90.481,90.497,180099999.0
2006-10-26 13:04:00,90.473,90.52,90.473,90.505,199600004.0
2006-10-26 13:05:00,90.513,90.535,90.501,90.532,211800002.0
2006-10-26 13:06:00,90.546,90.557,90.525,90.543,267699997.0
2006-10-26 13:07:00,90.579,90.579,90.525,90.53,176499998.0
2006-10-26 13:08:00,90.527,90.561,90.497,90.543,170200003.0
2006-10-26 13:09:00,90.565,90.571,90.546,90.546,227899999.0
2006-10-26 13:10:00,90.56,90.56,90.527,90.529,246700001.0
2006-10-26 13:11:00,90.531,90.556,90.522,90.547,315699996.0
2006-10-26 13:12:00,90.526,90.54,90.492,90.522,165900000.0
2006-10-26 13:13:00,90.559,90.559,90.513,90.519,183400000.0
2006-10-26 13:14:00,90.525,90.537,90.498,90.527,176300003.0
2006-10-26 13:15:00,90.493,90.518,90.485,90.498,268199999.0
2006-10-26 13:16:00,90.478,90.506,90.473,90.491,188799999.0
2006-10-26 13:17:00,90.481,90.514,90.481,90.498,197699997.0
2006-10-26 13:18:00,90.525,90.533,90.498,90.504,208699999.0
2006-10-26 13:19:00,90.514,90.529,90.488,90.504,264299998.0
2006-10-26 13:20:00,90.466,90.53,90.466,90.525,143400000.0
2006-10-26 13:21:00,90.524,90.546,90.499,90.508,261200001.0
2006-10-26 13:22:00,90.504,90.53,90.494,90.494,229800000.0
2006-10-26 13:23:00,90.51,90.52,90.492,90.499,217899995.0
2006-10-26 13:24:00,90.492,90.515,90.478,90.505,320100000.0
2006-10-26 13:25:00,90.499,90.521,90.488,90.512,202599998.0
2006-10-26 13:26:00,90.491,90.509,90.472,90.494,164099999.0
2006-10-26 13:27:00,90.522,90.53,90.498,90.498,275999997.0
2006-10-26 13:28:00,90.51,90.54,90.51,90.534,158399999.0
2006-10-26 13:29:00,90.529,90.556,90.526,90.556,193700000.0
2006-10-26 13:30:00,90.534,90.553,90.509,90.52,278699996.0
2006-10-26 13:31:00,90.513,90.538,90.505,90.537,305399999.0
2006-10-26 13:32:00,90.537,90.537,90.501,90.501,170899997.0
2006-10-26 13:33:00,90.509,90.525,90.49,90.493,118399998.0
2006-10-26 13:34:00,90.52,90.52,90.479,90.479,207600000.0
2006-10-26 13:35:00,90.492,90.52,90.486,90.52,136399997.0
2006-10-26 13:36:00,90.517,90.517,90.474,90.474,199499997.0
2006-10-26 13:37:00,90.498,90.505,90.475,90.477,265099999.0
2006-10-26 13:38:00,90.509,90.511,90.476,90.483,154299999.0
2006-10-26 13:39:00,90.514,90.532,90.499,90.522,161399999.0
2006-10-26 13:40:00,90.488,90.515,90.485,90.512,228099999.0
2006-10-26 13:41:00,90.492,90.516,90.491,90.512,210599999.0
2006-10-26 13:42:00,90.52,90.523,90.477,90.491,296700000.0
2006-10-26 13:43:00,90.492,90.54,90.492,90.506,182100000.0
2006-10-26 13:44:00,90.496,90.529,90.495,90.503,177499998.0
2006-10-26 13:45:00,90.503,90.529,90.481,90.529,258500003.0
2006-10-26 13:46:00,90.504,90.523,90.488,90.501,248799998.0
2006-10-26 13:47:00,90.496,90.538,90.496,90.536,189500001.0
2006-10-26 13:48:00,90.522,90.537,90.503,90.537,301600002.0
2006-10-26 13:49:00,90.535,90.544,90.515,90.53,232799997.0
2006-10-26 13:50:00,90.513,90.558,90.513,90.558,196799997.0
2006-10-26 13:51:00,90.568,90.568,90.521,90.521,196099999.0
2006-10-26 13:52:00,90.521,90.554,90.507,90.52,270199997.0
2006-10-26 13:53:00,90.507,90.549,90.506,90.549,185099998.0
2006-10-26 13:54:00,90.513,90.543,90.509,90.535,237999996.0
2006-10-26 13:55:00,90.526,90.569,90.525,90.564,273999996.0
2006-10-26 13:56:00,90.555,90.572,90.538,90.55,210700000.0
2006-10-26 13:57:00,90.534,90.543,90.503,90.516,254099995.0
2006-10-26 13:58:00,90.533,90.535,90.511,90.516,152900002.0
2006-10-26 13:59:00,90.519,90.533,90.502,90.533,226700000.0
2006-10-26 14:00:00,90.527,90.543,90.503,90.53,228100001.0
2006-10-26 14:01:00,90.497,90.533,90.49,90.53,190200002.0
2006-10-26 14:02:00,90.528,90.528,90.495,90.495,155000000.0
2006-10-26 14:03:00,90.5,90.522,90.484,90.504,218500001.0
2006-10-26 14:04:00,90.517,90.517,90.486,90.495,119200000.0
2006-10-26 14:05:00,90.489,90.51,90.478,90.5,236800000.0
2006-10-26 14:06:00,90.475,90.498,90.474,90.495,178799999.0
2006-10-26 14:07:00,90.505,90.52,90.493,90.497,143299999.0
2006-10-26 14:08:00,90.496,90.513,90.488,90.51,115400000.0
2006-10-26 14:09:00,90.51,90.516,90.485,90.49,237900000.0
2006-10-26 14:10:00,90.525,90.525,90.494,90.514,233400000.0
2006-10-26 14:11:00,90.493,90.539,90.488,90.538,165199998.0
2006-10-26 14:12:00,90.53,90.548,90.525,90.545,109800000.0
2006-10-26 14:13:00,90.521,90.57,90.521,90.567,247100002.0
2006-10-26 14:14:00,90.561,90.57,90.53,90.549,165099999.0
2006-10-26 14:15:00,90.576,90.581,90.547,90.564,217700003.0
2006-10-26 14:16:00,90.566,90.575,90.538,90.55,169000000.0
2006-10-26 14:17:00,90.547,90.56,90.531,90.546,207000002.0
2006-10-26 14:18:00,90.532,90.576,90.532,90.575,163100003.0
2006-10-26 14:19:00,90.555,90.587,90.542,90.575,207599997.0
2006-10-26 14:20:00,90.57,90.608,90.57,90.605,86100000.0
2006-10-26 14:21:00,90.587,90.605,90.568,90.576,311999999.0
2006-10-26 14:22:00,90.583,90.583,90.542,90.545,187200003.0
2006-10-26 14:23:00,90.547,90.585,90.547,90.585,96700001.0
2006-10-26 14:24:00,90.594,90.594,90.569,90.57,275499998.0
2006-10-26 14:25:00,90.588,90.594,90.56,90.577,252600002.0
2006-10-26 14:26:00,90.576,90.576,90.533,90.545,187799999.0
2006-10-26 14:27:00,90.545,90.571,90.541,90.558,144200000.0
2006-10-26 14:28:00,90.553,90.553,90.519,90.529,102700000.0
2006-10-26 14:29:00,90.532,90.542,90.506,90.526,284000001.0
2006-10-26 14:30:00,90.509,90.527,90.449,90.502,311600002.0
2006-10-26 14:31:00,90.52,90.538,90.511,90.538,164600001.0
2006-10-26 14:32:00,90.527,90.565,90.52,90.549,157400001.0
2006-10-26 14:33:00,90.546,90.548,90.517,90.528,209300002.0
2006-10-26 14:34:00,90.567,90.621,90.567,90.602,185399999.0
2006-10-26 14:35:00,90.62,90.62,90.57,90.57,159300000.0
2006-10-26 14:36:00,90.558,90.586,90.549,90.586,176400001.0
2006-10-26 14:37:00,90.581,90.6,90.559,90.57,187799998.0
2006-10-26 14:38:00,90.54,90.561,90.539,90.539,90700000.0
2006-10-26 14:39:00,90.559,90.561,90.517,90.54,305400003.0
2006-10-26 14:40:00,90.545,90.562,90.539,90.558,221000001.0
2006-10-26 14:41:00,90.52,90.548,90.483,90.548,211500001.0
2006-10-26 14:42:00,90.531,90.549,90.522,90.54,170900000.0
2006-10-26 14:43:00,90.546,90.546,90.508,90.508,202200000.0
2006-10-26 14:44:00,90.528,90.53,90.493,90.513,341099999.0
2006-10-26 14:45:00,90.529,90.551,90.516,90.532,271199998.0
2006-10-26 14:46:00,90.529,90.548,90.522,90.543,168099997.0
2006-10-26 14:47:00,90.53,90.55,90.528,90.543,127100001.0
2006-10-26 14:48:00,90.524,90.552,90.519,90.548,130400000.0
2006-10-26 14:49:00,90.545,90.546,90.524,90.529,121399999.0
2006-10-26 14:50:00,90.536,90.536,90.496,90.513,116100000.0
2006-10-26 14:51:00,90.498,90.514,90.466,90.482,230299999.0
2006-10-26 14:52:00,90.47,90.491,90.465,90.474,184399998.0
2006-10-26 14:53:00,90.464,90.492,90.457,90.467,202099996.0
2006-10-26 14:54:00,90.458,90.473,90.447,90.454,262899998.0
2006-10-26 14:55:00,90.456,90.475,90.453,90.47,174799997.0
2006-10-26 14:56:00,90.456,90.474,90.452,90.463,210899998.0
2006-10-26 14:57:00,90.451,90.465,90.437,90.454,206899998.0
2006-10-26 14:58:00,90.423,90.442,90.413,90.433,86800001.0
2006-10-26 14:59:00,90.428,90.446,90.399,90.43,255199997.0
2006-10-26 15:00:00,90.412,90.433,90.412,90.428,175699999.0
2006-10-26 15:01:00,90.423,90.427,90.396,90.408,270500000.0
2006-10-26 15:02:00,90.416,90.439,90.411,90.418,183799998.0
2006-10-26 15:03:00,90.419,90.424,90.39,90.391,212700001.0
2006-10-26 15:04:00,90.4,90.417,90.383,90.394,267099999.0
2006-10-26 15:05:00,90.4,90.415,90.377,90.395,239499999.0
2006-10-26 15:06:00,90.407,90.407,90.365,90.385,277399999.0
2006-10-26 15:07:00,90.404,90.412,90.334,90.378,197399998.0
2006-10-26 15:08:00,90.388,90.388,90.343,90.352,249100001.0
2006-10-26 15:09:00,90.376,90.394,90.347,90.357,212199998.0
2006-10-26 15:10:00,90.352,90.378,90.345,90.352,216300002.0
2006-10-26 15:11:00,90.335,90.369,90.318,90.369,83700001.0
2006-10-26 15:12:00,90.352,90.378,90.348,90.367,206400000.0
2006-10-26 15:13:00,90.356,90.374,90.337,90.345,199000002.0
2006-10-26 15:14:00,90.375,90.401,90.359,90.386,180700003.0
2006-10-26 15:15:00,90.393,90.399,90.364,90.366,183800002.0
2006-10-26 15:16:00,90.37,90.39,90.363,90.376,228199995.0
2006-10-26 15:17:00,90.368,90.389,90.351,90.363,180600000.0
2006-10-26 15:18:00,90.379,90.402,90.377,90.377,228499997.0
2006-10-26 15:19:00,90.376,90.392,90.349,90.376,195899998.0
2006-10-26 15:20:00,90.371,90.385,90.352,90.378,99599998.0
2006-10-26 15:21:00,90.373,90.374,90.349,90.362,155600000.0
2006-10-26 15:22:00,90.347,90.367,90.326,90.363,153799999.0
2006-10-26 15:23:00,90.355,90.372,90.343,90.356,219100002.0
2006-10-26 15:24:00,90.351,90.373,90.342,90.356,203300000.0
2006-10-26 15:25:00,90.373,90.385,90.361,90.373,121300001.0
2006-10-26 15:26:00,90.378,90.396,90.364,90.382,209599998.0
2006-10-26 15:27:00,90.388,90.39,90.354,90.361,140500000.0
2006-10-26 15:28:00,90.402,90.415,90.372,90.372,140000002.0
2006-10-26 15:29:00,90.389,90.394,90.357,90.383,261299996.0
2006-10-26 15:30:00,90.382,90.408,90.382,90.403,207999999.0
2006-10-26 15:31:00,90.381,90.399,90.372,90.385,177900000.0
2006-10-26 15:32:00,90.365,90.379,90.344,90.379,233499997.0
2006-10-26 15:33:00,90.371,90.39,90.366,90.39,231599999.0
2006-10-26 15:34:00,90.392,90.399,90.357,90.371,257599996.0
2006-10-26 15:35:00,90.36,90.395,90.36,90.395,194999999.0
2006-10-26 15:36:00,90.395,90.404,90.378,90.388,105600000.0
2006-10-26 15:37:00,90.387,90.409,90.379,90.399,239599999.0
2006-10-26 15:38:00,90.365,90.409,90.346,90.381,173100000.0
2006-10-26 15:39:00,90.38,90.38,90.361,90.366,149799998.0
2006-10-26 15:40:00,90.37,90.376,90.316,90.341,290700003.0
2006-10-26 15:41:00,90.335,90.366,90.329,90.346,104399999.0
2006-10-26 15:42:00,90.367,90.388,90.347,90.367,198300000.0
2006-10-26 15:43:00,90.39,90.397,90.355,90.373,264700002.0
2006-10-26 15:44:00,90.328,90.399,90.324,90.364,182200001.0
2006-10-26 15:45:00,90.349,90.361,90.331,90.354,244299999.0
2006-10-26 15:46:00,90.351,90.391,90.346,90.39,233600001.0
2006-10-26 15:47:00,90.381,90.393,90.366,90.379,247800002.0
2006-10-26 15:48:00,90.367,90.403,90.365,90.403,73200000.0
2006-10-26 15:49:00,90.412,90.413,90.366,90.386,241900001.0
2006-10-26 15:50:00,90.386,90.405,90.374,90.399,220299998.0
2006-10-26 15:51:00,90.404,90.407,90.356,90.377,276100000.0
2006-10-26 15:52:00,90.372,90.395,90.357,90.376,226799999.0
2006-10-26 15:53:00,90.387,90.416,90.379,90.394,218599997.0
2006-10-26 15:54:00,90.38,90.389,90.359,90.368,251300004.0
2006-10-26 15:55:00,90.382,90.415,90.382,90.39,305299998.0
2006-10-26 15:56:00,90.395,90.417,90.375,90.402,195500000.0
2006-10-26 15:57:00,90.41,90.432,90.39,90.39,247900000.0
2006-10-26 15:58:00,90.405,90.426,90.393,90.411,262399997.0
2006-10-26 15:59:00,90.405,90.431,90.392,90.408,125200000.0
2006-10-26 16:00:00,90.423,90.449,90.362,90.409,383699996.0
2006-10-26 16:01:00,90.431,90.445,90.404,90.412,142899998.0
2006-10-26 16:02:00,90.407,90.428,90.364,90.364,270800002.0
2006-10-26 16:03:00,90.415,90.419,90.38,90.389,234699999.0
2006-10-26 16:04:00,90.412,90.413,90.38,90.38,136400002.0
2006-10-26 16:05:00,90.394,90.411,90.38,90.4,236600000.0
2006-10-26 16:06:00,90.376,90.398,90.361,90.377,88400000.0
2006-10-26 16:07:00,90.367,90.368,90.345,90.348,138300000.0
2006-10-26 16:08:00,90.331,90.373,90.331,90.344,197299996.0
2006-10-26 16:09:00,90.363,90.365,90.33,90.33,217799998.0
2006-10-26 16:10:00,90.342,90.353,90.322,90.326,128800000.0
2006-10-26 16:11:00,90.303,90.358,90.303,90.358,197300000.0
2006-10-26 16:12:00,90.364,90.372,90.348,90.372,140600002.0
2006-10-26 16:13:00,90.37,90.379,90.349,90.366,228300000.0
2006-10-26 16:14:00,90.358,90.387,90.336,90.364,194899999.0
2006-10-26 16:15:00,90.372,90.392,90.347,90.355,158200001.0
2006-10-26 16:16:00,90.385,90.404,90.363,90.401,341299999.0
2006-10-26 16:17:00,90.405,90.413,90.385,90.399,261299998.0
2006-10-26 16:18:00,90.365,90.384,90.343,90.379,161099999.0
2006-10-26 16:19:00,90.388,90.388,90.356,90.356,120100000.0
2006-10-26 16:20:00,90.371,90.42,90.371,90.42,296800001.0
2006-10-26 16:21:00,90.425,90.441,90.397,90.397,364700001.0
2006-10-26 16:22:00,90.393,90.411,90.381,90.398,209299999.0
2006-10-26 16:23:00,90.398,90.401,90.37,90.37,168700001.0
2006-10-26 16:24:00,90.352,90.379,90.334,90.366,205299998.0
2006-10-26 16:25:00,90.392,90.392,90.338,90.346,227100000.0
2006-10-26 16:26:00,90.364,90.379,90.344,90.367,144599999.0
2006-10-26 16:27:00,90.363,90.371,90.342,90.347,268200004.0
2006-10-26 16:28:00,90.332,90.35,90.321,90.331,111699999.0
2006-10-26 16:29:00,90.324,90.341,90.31,90.321,145100002.0
2006-10-26 16:30:00,90.323,90.356,90.304,90.34,308299997.0
2006-10-26 16:31:00,90.365,90.379,90.353,90.364,216299997.0
2006-10-26 16:32:00,90.394,90.395,90.368,90.369,216799997.0
2006-10-26 16:33:00,90.387,90.39,90.365,90.367,243999998.0
2006-10-26 16:34:00,90.364,90.4,90.364,90.4,207799996.0
2006-10-26 16:35:00,90.388,90.388,90.351,90.351,109899998.0
2006-10-26 16:36:00,90.352,90.377,90.35,90.372,176300002.0
2006-10-26 16:37:00,90.396,90.418,90.389,90.418,57300000.0
2006-10-26 16:38:00,90.41,90.436,90.409,90.424,185599997.0
2006-10-26 16:39:00,90.417,90.417,90.384,90.391,306100000.0
2006-10-26 16:40:00,90.402,90.417,90.384,90.392,169200001.0
2006-10-26 16:41:00,90.401,90.408,90.379,90.397,136000002.0
2006-10-26 16:42:00,90.401,90.408,90.384,90.39,211000000.0
2006-10-26 16:43:00,90.408,90.411,90.389,90.393,86100000.0
2006-10-26 16:44:00,90.393,90.412,90.379,90.399,258399999.0
2006-10-26 16:45:00,90.399,90.424,90.395,90.408,261199996.0
2006-10-26 16:46:00,90.418,90.42,90.385,90.42,116899999.0
2006-10-26 16:47:00,90.407,90.433,90.407,90.416,161200000.0
2006-10-26 16:48:00,90.431,90.437,90.403,90.403,253199997.0
2006-10-26 16:49:00,90.406,90.421,90.377,90.383,199899996.0
2006-10-26 16:50:00,90.426,90.431,90.395,90.395,199600003.0
2006-10-26 16:51:00,90.42,90.431,90.404,90.415,226700001.0
2006-10-26 16:52:00,90.421,90.421,90.391,90.402,236100000.0
2006-10-26 16:53:00,90.38,90.398,90.362,90.378,100100000.0
2006-10-26 16:54:00,90.362,90.413,90.362,90.407,149800000.0
2006-10-26 16:55:00,90.389,90.422,90.383,90.4,197399999.0
2006-10-26 16:56:00,90.4,90.4,90.379,90.393,121200000.0
2006-10-26 16:57:00,90.368,90.394,90.355,90.381,240099998.0
2006-10-26 16:58:00,90.354,90.385,90.351,90.378,153100001.0
2006-10-26 16:59:00,90.37,90.406,90.37,90.406,247800003.0
2006-10-26 17:00:00,90.411,90.431,90.396,90.407,274199997.0
2006-10-26 17:01:00,90.382,90.409,90.38,90.399,245500000.0
2006-10-26 17:02:00,90.396,90.421,90.383,90.394,111800002.0
2006-10-26 17:03:00,90.38,90.395,90.353,90.378,236399999.0
2006-10-26 17:04:00,90.385,90.387,90.355,90.364,205300001.0
2006-10-26 17:05:00,90.384,90.392,90.368,90.388,123400000.0
2006-10-26 17:06:00,90.391,90.391,90.361,90.373,166700000.0
2006-10-26 17:07:00,90.398,90.404,90.385,90.389,127899999.0
2006-10-26 17:08:00,90.378,90.4,90.371,90.382,156300001.0
2006-10-26 17:09:00,90.359,90.401,90.359,90.365,182399999.0
2006-10-26 17:10:00,90.395,90.421,90.393,90.407,186199998.0
2006-10-26 17:11:00,90.409,90.422,90.381,90.394,220899999.0
2006-10-26 17:12:00,90.394,90.408,90.374,90.374,208500003.0
2006-10-26 17:13:00,90.366,90.393,90.362,90.384,224400000.0
2006-10-26 17:14:00,90.373,90.387,90.351,90.365,158700000.0
2006-10-26 17:15:00,90.371,90.399,90.362,90.392,221600001.0
2006-10-26 17:16:00,90.388,90.408,90.371,90.38,202299999.0
2006-10-26 17:17:00,90.373,90.386,90.353,90.375,125499996.0
2006-10-26 17:18:00,90.365,90.383,90.356,90.378,167000001.0
2006-10-26 17:19:00,90.341,90.367,90.338,90.339,185699997.0
2006-10-26 17:20:00,90.359,90.37,90.335,90.349,195500002.0
2006-10-26 17:21:00,90.355,90.378,90.344,90.378,239899999.0
2006-10-26 17:22:00,90.366,90.382,90.36,90.382,165999997.0
2006-10-26 17:23:00,90.354,90.38,90.343,90.38,262799997.0
2006-10-26 17:24:00,90.357,90.373,90.349,90.353,191599999.0
2006-10-26 17:25:00,90.365,90.365,90.341,90.348,233699997.0
2006-10-26 17:26:00,90.352,90.365,90.34,90.346,222399997.0
2006-10-26 17:27:00,90.342,90.357,90.333,90.338,246100000.0
2006-10-26 17:28:00,90.351,90.374,90.347,90.374,179700000.0
2006-10-26 17:29:00,90.375,90.385,90.355,90.373,143499999.0
2006-10-26 17:30:00,90.368,90.396,90.368,90.389,216699994.0
2006-10-26 17:31:00,90.341,90.387,90.334,90.364,186100002.0
2006-10-26 17:32:00,90.356,90.389,90.338,90.383,147900000.0
2006-10-26 17:33:00,90.372,90.372,90.317,90.336,181900001.0
2006-10-26 17:34:00,90.364,90.373,90.344,90.363,247500003.0
2006-10-26 17:35:00,90.345,90.384,90.345,90.384,208799999.0
2006-10-26 17:36:00,90.359,90.377,90.353,90.364,206000000.0
2006-10-26 17:37:00,90.355,90.381,90.34,90.381,254599999.0
2006-10-26 17:38:00,90.382,90.382,90.351,90.358,189600004.0
2006-10-26 17:39:00,90.362,90.376,90.337,90.369,163400000.0
2006-10-26 17:40:00,90.347,90.36,90.334,90.36,178300000.0
2006-10-26 17:41:00,90.373,90.384,90.336,90.342,266500001.0
2006-10-26 17:42:00,90.371,90.38,90.353,90.365,167099998.0
2006-10-26 17:43:00,90.356,90.378,90.347,90.378,230399996.0
2006-10-26 17:44:00,90.365,90.383,90.327,90.367,171600000.0
2006-10-26 17:45:00,90.368,90.381,90.351,90.358,183599999.0
2006-10-26 17:46:00,90.369,90.382,90.354,90.358,210899999.0
2006-10-26 17:47:00,90.363,90.39,90.343,90.371,196799999.0
2006-10-26 17:48:00,90.393,90.423,90.39,90.403,185500000.0
2006-10-26 17:49:00,90.397,90.397,90.347,90.358,156699999.0
2006-10-26 17:50:00,90.374,90.401,90.361,90.383,201499999.0
2006-10-26 17:51:00,90.391,90.394,90.343,90.371,294299999.0
2006-10-26 17:52:00,90.388,90.403,90.375,90.39,209099995.0
2006-10-26 17:53:00,90.376,90.405,90.373,90.388,200699997.0
2006-10-26 17:54:00,90.361,90.388,90.358,90.359,164500000.0
2006-10-26 17:55:00,90.353,90.388,90.353,90.378,97400000.0
2006-10-26 17:56:00,90.351,90.369,90.343,90.365,130500000.0
2006-10-26 17:57:00,90.362,90.368,90.33,90.336,140100000.0
2006-10-26 17:58:00,90.354,90.376,90.349,90.369,224399999.0
2006-10-26 17:59:00,90.349,90.368,90.34,90.363,179300000.0
2006-10-26 18:00:00,90.34,90.368,90.31,90.338,354599998.0
2006-10-26 18:01:00,90.352,90.361,90.313,90.322,1266100000.0
2006-10-26 18:02:00,90.336,90.357,90.309,90.329,1827300005.0
2006-10-26 18:04:00,90.377,90.391,90.353,90.36,1585399998.0
2006-10-26 18:05:00,90.36,90.387,90.352,90.374,1800199997.0
2006-10-26 18:06:00,90.365,90.386,90.343,90.382,1836199989.0
2006-10-26 18:07:00,90.352,90.386,90.336,90.366,2119599993.0
2006-10-26 18:09:00,90.383,90.394,90.358,90.364,1470200002.0
2006-10-26 18:10:00,90.383,90.389,90.346,90.351,1914499993.0
2006-10-26 18:11:00,90.386,90.395,90.352,90.363,779999996.0
2006-10-26 18:12:00,90.375,90.4,90.353,90.378,1280500004.0
2006-10-26 18:13:00,90.391,90.397,90.36,90.375,1677199992.0
2006-10-26 18:14:00,90.391,90.399,90.356,90.39,1846199997.0
2006-10-26 18:15:00,90.385,90.4,90.37,90.376,1975000001.0
2006-10-26 18:17:00,90.356,90.391,90.351,90.358,667500004.0
2006-10-26 18:18:00,90.38,90.397,90.351,90.379,1289100009.0
2006-10-26 18:19:00,90.374,90.413,90.373,90.4,1827999984.0
2006-10-26 18:20:00,90.374,90.387,90.343,90.347,1706100002.0
2006-10-26 18:21:00,90.35,90.392,90.338,90.382,1664099992.0
2006-10-26 18:22:00,90.395,90.395,90.342,90.359,1703099992.0
2006-10-26 18:24:00,90.393,90.416,90.383,90.393,1757599995.0
2006-10-26 18:25:00,90.389,90.415,90.377,90.394,2127800003.0
2006-10-26 18:26:00,90.374,90.4,90.374,90.395,1552899991.0
2006-10-26 18:27:00,90.398,90.42,90.384,90.402,1243799997.0
2006-10-26 18:28:00,90.431,90.454,90.414,90.437,1387299989.0
2006-10-26 18:29:00,90.447,90.467,90.418,90.431,1528899990.0
2006-10-26 18:30:00,90.401,90.436,90.382,90.385,633000000.0
2006-10-26 18:31:00,90.388,90.403,90.372,90.39,1241400000.0
2006-10-26 18:32:00,90.385,90.402,90.368,90.378,2046200003.0
2006-10-26 18:33:00,90.376,90.398,90.363,90.386,1922599999.0
2006-10-26 18:34:00,90.386,90.406,90.373,90.387,1807199984.0
2006-10-26 18:35:00,90.389,90.414,90.377,90.386,1505200000.0
2006-10-26 18:36:00,90.403,90.416,90.379,90.39,1603700006.0
2006-10-26 18:37:00,90.409,90.422,90.388,90.399,1068599992.0
2006-10-26 18:38:00,90.415,90.428,90.369,90.396,850400006.0
2006-10-26 18:39:00,90.4,90.444,90.389,90.437,567099993.0
2006-10-26 18:40:00,90.422,90.435,90.405,90.405,718899999.0
2006-10-26 18:41:00,90.404,90.428,90.387,90.416,841099993.0
2006-10-26 18:42:00,90.394,90.417,90.382,90.404,786899990.0
2006-10-26 18:43:00,90.403,90.425,90.381,90.411,1408100004.0
2006-10-26 18:44:00,90.389,90.405,90.361,90.383,762899995.0
2006-10-26 18:45:00,90.361,90.406,90.351,90.394,1077699997.0
2006-10-26 18:46:00,90.4,90.405,90.362,90.362,701699991.0
2006-10-26 18:47:00,90.355,90.355,90.319,90.333,482900002.0
2006-10-26 18:48:00,90.326,90.351,90.322,90.351,660499996.0
2006-10-26 18:49:00,90.354,90.363,90.332,90.357,954400002.0
2006-10-26 18:50:00,90.361,90.37,90.331,90.331,1056599992.0
2006-10-26 18:51:00,90.36,90.385,90.347,90.362,578699997.0
2006-10-26 18:52:00,90.371,90.383,90.346,90.353,806900000.0
2006-10-26 18:53:00,90.348,90.383,90.336,90.361,861999993.0
2006-10-26 18:54:00,90.373,90.383,90.352,90.363,906199997.0
2006-10-26 18:55:00,90.37,90.399,90.351,90.37,1036499994.0
2006-10-26 18:56:00,90.34,90.368,90.34,90.359,608800001.0
2006-10-26 18:57:00,90.354,90.366,90.336,90.344,397800001.0
2006-10-26 18:58:00,90.326,90.369,90.326,90.359,1056599997.0
2006-10-26 18:59:00,90.375,90.41,90.369,90.392,772800000.0
2006-10-26 19:00:00,90.398,90.426,90.389,90.408,804799997.0
2006-10-26 19:01:00,90.395,90.421,90.371,90.371,635799999.0
2006-10-26 19:02:00,90.387,90.414,90.371,90.404,205300000.0
2006-10-26 19:03:00,90.403,90.427,90.385,90.402,709599998.0
2006-10-26 19:04:00,90.396,90.426,90.369,90.415,654999995.0
2006-10-26 19:05:00,90.403,90.427,90.39,90.392,372600002.0
2006-10-26 19:06:00,90.39,90.402,90.369,90.387,350799999.0
2006-10-26 19:07:00,90.393,90.403,90.357,90.357,1169199994.0
2006-10-26 19:08:00,90.386,90.395,90.358,90.359,995099999.0
2006-10-26 19:09:00,90.355,90.377,90.334,90.351,522900000.0
2006-10-26 19:10:00,90.354,90.376,90.346,90.369,566900000.0
2006-10-26 19:11:00,90.343,90.367,90.337,90.367,190999997.0
2006-10-26 19:12:00,90.353,90.367,90.328,90.367,400700002.0
2006-10-26 19:13:00,90.363,90.371,90.326,90.353,397499998.0
2006-10-26 19:14:00,90.356,90.36,90.327,90.338,495200003.0
2006-10-26 19:15:00,90.355,90.355,90.312,90.327,599300004.0
2006-10-26 19:16:00,90.319,90.352,90.317,90.348,272699996.0
2006-10-26 19:17:00,90.353,90.365,90.337,90.348,763299996.0
2006-10-26 19:18:00,90.358,90.374,90.347,90.367,671599992.0
2006-10-26 19:19:00,90.378,90.387,90.358,90.371,525099998.0
2006-10-26 19:20:00,90.38,90.403,90.372,90.385,420800003.0
2006-10-26 19:21:00,90.38,90.38,90.331,90.341,274100001.0
2006-10-26 19:22:00,90.38,90.382,90.312,90.375,361299999.0
2006-10-26 19:23:00,90.383,90.383,90.332,90.337,1513499998.0
2006-10-26 19:24:00,90.345,90.369,90.313,90.35,601599992.0
2006-10-26 19:25:00,90.359,90.369,90.328,90.329,1176899990.0
2006-10-26 19:26:00,90.333,90.37,90.329,90.359,1295100006.0
2006-10-26 19:27:00,90.354,90.36,90.325,90.33,1059499998.0
2006-10-26 19:28:00,90.344,90.363,90.327,90.327,430799997.0
2006-10-26 19:29:00,90.328,90.365,90.316,90.35,673999997.0
2006-10-26 19:30:00,90.357,90.374,90.324,90.334,837100003.0
2006-10-26 19:31:00,90.36,90.371,90.331,90.34,612999999.0
2006-10-26 19:32:00,90.358,90.358,90.32,90.323,607499995.0
2006-10-26 19:33:00,90.357,90.382,90.345,90.368,721700002.0
2006-10-26 19:34:00,90.355,90.376,90.344,90.365,619900000.0
2006-10-26 19:35:00,90.356,90.38,90.333,90.348,805800004.0
2006-10-26 19:36:00,90.336,90.367,90.332,90.348,476999999.0
2006-10-26 19:37:00,90.336,90.368,90.316,90.368,218900005.0
2006-10-26 19:38:00,90.354,90.372,90.332,90.332,876299994.0
2006-10-26 19:39:00,90.357,90.4,90.332,90.335,826499994.0
2006-10-26 19:40:00,90.337,90.363,90.316,90.348,625200005.0
2006-10-26 19:41:00,90.33,90.363,90.326,90.363,946799997.0
2006-10-26 19:42:00,90.351,90.376,90.333,90.333,566799995.0
2006-10-26 19:43:00,90.367,90.369,90.344,90.351,422699999.0
2006-10-26 19:44:00,90.361,90.381,90.347,90.368,428500002.0
2006-10-26 19:45:00,90.348,90.375,90.348,90.372,585899998.0
2006-10-26 19:46:00,90.36,90.368,90.34,90.345,329400002.0
2006-10-26 19:47:00,90.347,90.364,90.329,90.337,179099999.0
2006-10-26 19:48:00,90.345,90.38,90.328,90.356,866200008.0
2006-10-26 19:49:00,90.355,90.37,90.313,90.362,694000003.0
2006-10-26 19:50:00,90.36,90.37,90.329,90.355,404899996.0
2006-10-26 19:51:00,90.356,90.399,90.339,90.352,345600004.0
2006-10-26 19:52:00,90.345,90.374,90.319,90.357,544599998.0
2006-10-26 19:53:00,90.357,90.373,90.333,90.369,767999995.0
2006-10-26 19:54:00,90.331,90.376,90.331,90.374,771100001.0
2006-10-26 19:55:00,90.362,90.378,90.342,90.352,316299998.0
2006-10-26 19:56:00,90.365,90.372,90.338,90.351,228900000.0
2006-10-26 19:57:00,90.363,90.383,90.339,90.38,391599999.0
2006-10-26 19:58:00,90.367,90.388,90.344,90.359,835999997.0
2006-10-26 19:59:00,90.355,90.361,90.329,90.33,907899994.0
2006-10-26 20:00:00,90.315,90.34,90.299,90.34,382000001.0
2006-10-26 20:01:00,90.332,90.349,90.315,90.33,447800002.0
2006-10-26 20:02:00,90.355,90.372,90.34,90.348,746999998.0
2006-10-26 20:03:00,90.358,90.358,90.325,90.326,292400001.0
2006-10-26 20:04:00,90.343,90.365,90.292,90.347,337900000.0
2006-10-26 20:05:00,90.36,90.364,90.321,90.337,483600001.0
2006-10-26 20:06:00,90.358,90.383,90.344,90.356,1022299990.0
2006-10-26 20:07:00,90.349,90.369,90.329,90.363,750899995.0
2006-10-26 20:08:00,90.334,90.367,90.32,90.364,499100001.0
2006-10-26 20:09:00,90.339,90.363,90.318,90.335,747299996.0
2006-10-26 20:10:00,90.356,90.385,90.352,90.374,798699990.0
2006-10-26 20:11:00,90.355,90.376,90.345,90.376,666299998.0
2006-10-26 20:12:00,90.36,90.378,90.332,90.368,1274499999.0
2006-10-26 20:13:00,90.38,90.385,90.351,90.359,444499997.0
2006-10-26 20:14:00,90.36,90.387,90.33,90.387,371699998.0
2006-10-26 20:15:00,90.395,90.408,90.369,90.391,550699999.0
2006-10-26 20:16:00,90.394,90.408,90.366,90.371,728999998.0
2006-10-26 20:17:00,90.404,90.42,90.385,90.391,404400002.0
2006-10-26 20:18:00,90.372,90.422,90.369,90.41,192499999.0
2006-10-26 20:19:00,90.407,90.417,90.382,90.412,367799998.0
2006-10-26 20:20:00,90.394,90.427,90.37,90.427,924400000.0
2006-10-26 20:21:00,90.413,90.452,90.393,90.423,552299995.0
2006-10-26 20:22:00,90.403,90.42,90.354,90.402,818599996.0
2006-10-26 20:23:00,90.408,90.44,90.389,90.408,427600002.0
2006-10-26 20:24:00,90.4,90.419,90.385,90.405,429000001.0
2006-10-26 20:25:00,90.391,90.422,90.373,90.419,560699999.0
2006-10-26 20:26:00,90.408,90.424,90.384,90.403,547899997.0
2006-10-26 20:27:00,90.405,90.42,90.38,90.4,380099996.0
2006-10-26 20:28:00,90.397,90.421,90.378,90.407,925299998.0
2006-10-26 20:29:00,90.406,90.417,90.362,90.374,1570000000.0
2006-10-26 20:30:00,90.412,90.437,90.405,90.428,1529299998.0
2006-10-26 20:31:00,90.417,90.431,90.399,90.409,1401599992.0
2006-10-26 20:32:00,90.413,90.426,90.388,90.39,986199998.0
2006-10-26 20:33:00,90.391,90.41,90.376,90.409,610299994.0
2006-10-26 20:34:00,90.414,90.417,90.359,90.377,482599998.0
2006-10-26 20:35:00,90.389,90.405,90.372,90.404,420000000.0
2006-10-26 20:36:00,90.388,90.417,90.364,90.395,447500001.0
2006-10-26 20:37:00,90.392,90.416,90.375,90.396,539199999.0
2006-10-26 20:38:00,90.413,90.413,90.369,90.393,1003100000.0
2006-10-26 20:39:00,90.418,90.435,90.4,90.401,626499993.0
2006-10-26 20:40:00,90.369,90.422,90.369,90.399,1183499996.0
2006-10-26 20:41:00,90.425,90.43,90.382,90.387,1020400000.0
2006-10-26 20:42:00,90.418,90.423,90.385,90.409,993599999.0
2006-10-26 20:43:00,90.402,90.424,90.401,90.424,764999989.0
2006-10-26 20:44:00,90.392,90.419,90.384,90.411,745099998.0
2006-10-26 20:45:00,90.406,90.429,90.376,90.421,841899998.0
2006-10-26 20:46:00,90.404,90.417,90.382,90.402,797499998.0
2006-10-26 20:47:00,90.392,90.417,90.38,90.395,1046799997.0
2006-10-26 20:48:00,90.39,90.415,90.371,90.396,752799993.0
2006-10-26 20:49:00,90.398,90.418,90.388,90.393,539299996.0
2006-10-26 20:50:00,90.41,90.429,90.371,90.429,1021499999.0
2006-10-26 20:51:00,90.41,90.427,90.403,90.427,524200002.0
2006-10-26 20:52:00,90.396,90.42,90.386,90.42,331800004.0
2006-10-26 20:53:00,90.406,90.429,90.391,90.425,1208799995.0
2006-10-26 20:54:00,90.392,90.437,90.374,90.396,485699998.0
2006-10-26 20:55:00,90.41,90.44,90.397,90.412,1355999997.0
2006-10-26 20:56:00,90.411,90.444,90.411,90.437,699400002.0
2006-10-26 20:57:00,90.44,90.447,90.412,90.422,792199996.0
2006-10-26 20:58:00,90.441,90.453,90.417,90.422,1332400001.0
2006-10-26 20:59:00,90.437,90.445,90.393,90.418,1011699992.0
2006-10-26 21:00:00,90.442,90.447,90.401,90.401,1378399989.0
2006-10-26 21:01:00,90.443,90.458,90.425,90.431,881699993.0
2006-10-26 21:02:00,90.445,90.445,90.402,90.416,501599997.0
2006-10-26 21:03:00,90.434,90.455,90.417,90.435,441500002.0
2006-10-26 21:04:00,90.451,90.462,90.413,90.413,390900000.0
2006-10-26 21:05:00,90.401,90.458,90.401,90.437,767799999.0
2006-10-26 21:06:00,90.437,90.461,90.424,90.445,657699993.0
2006-10-26 21:07:00,90.43,90.466,90.42,90.458,710300004.0
2006-10-26 21:08:00,90.442,90.468,90.416,90.434,783499996.0
2006-10-26 21:09:00,90.462,90.477,90.414,90.438,265500003.0
2006-10-26 21:10:00,90.447,90.472,90.423,90.467,684399993.0
2006-10-26 21:11:00,90.466,90.478,90.448,90.448,464300002.0
2006-10-26 21:12:00,90.457,90.477,90.43,90.445,324600000.0
2006-10-26 21:13:00,90.451,90.47,90.431,90.464,404800005.0
2006-10-26 21:14:00,90.445,90.469,90.437,90.466,640599997.0
2006-10-26 21:15:00,90.437,90.469,90.414,90.455,852900009.0
2006-10-26 21:16:00,90.452,90.468,90.431,90.435,663399998.0
2006-10-26 21:17:00,90.455,90.466,90.425,90.433,996300002.0
2006-10-26 21:18:00,90.436,90.463,90.409,90.463,660699993.0
2006-10-26 21:19:00,90.438,90.465,90.41,90.465,813999999.0
2006-10-26 21:20:00,90.444,90.473,90.433,90.455,1215800000.0
2006-10-26 21:21:00,90.454,90.47,90.443,90.468,723900002.0
2006-10-26 21:22:00,90.446,90.472,90.432,90.435,908500006.0
2006-10-26 21:23:00,90.453,90.469,90.446,90.464,596000001.0
2006-10-26 21:24:00,90.449,90.468,90.424,90.436,715799998.0
2006-10-26 21:25:00,90.442,90.479,90.426,90.436,1107699993.0
2006-10-26 21:26:00,90.438,90.456,90.428,90.431,346499999.0
2006-10-26 21:27:00,90.466,90.485,90.442,90.452,400200003.0
2006-10-26 21:28:00,90.44,90.469,90.423,90.423,402700002.0
2006-10-26 21:29:00,90.463,90.472,90.434,90.452,627599996.0
2006-10-26 21:30:00,90.457,90.483,90.442,90.46,374199996.0
2006-10-26 21:31:00,90.478,90.478,90.438,90.455,209600002.0
2006-10-26 21:32:00,90.449,90.48,90.433,90.438,433600001.0
2006-10-26 21:33:00,90.469,90.484,90.433,90.438,402200000.0
2006-10-26 21:34:00,90.474,90.482,90.452,90.472,171500001.0
2006-10-26 21:35:00,90.435,90.487,90.435,90.471,483499998.0
2006-10-26 21:36:00,90.439,90.487,90.437,90.475,567799997.0
2006-10-26 21:37:00,90.435,90.466,90.433,90.45,538700000.0
2006-10-26 21:38:00,90.452,90.469,90.442,90.459,148800000.0
2006-10-26 21:39:00,90.429,90.452,90.397,90.431,312899998.0
2006-10-26 21:40:00,90.413,90.457,90.413,90.445,521600000.0
2006-10-26 21:41:00,90.452,90.463,90.429,90.433,383199999.0
2006-10-26 21:42:00,90.409,90.442,90.409,90.438,303499997.0
2006-10-26 21:43:00,90.44,90.453,90.418,90.45,274800004.0
2006-10-26 21:44:00,90.43,90.452,90.406,90.436,847599995.0
2006-10-26 21:45:00,90.425,90.453,90.415,90.445,385400000.0
2006-10-26 21:46:00,90.421,90.446,90.406,90.417,217999999.0
2006-10-26 21:47:00,90.416,90.451,90.402,90.444,534399996.0
2006-10-26 21:48:00,90.431,90.451,90.414,90.449,598899996.0
2006-10-26 21:49:00,90.421,90.441,90.411,90.429,296999999.0
2006-10-26 21:50:00,90.379,90.435,90.379,90.432,229099998.0
2006-10-26 21:51:00,90.428,90.43,90.379,90.41,297399996.0
2006-10-26 21:52:00,90.438,90.447,90.423,90.424,182699999.0
2006-10-26 21:53:00,90.412,90.436,90.391,90.429,447400001.0
2006-10-26 21:54:00,90.402,90.431,90.382,90.416,218999994.0
2006-10-26 21:55:00,90.415,90.433,90.4,90.418,255300001.0
2006-10-26 21:56:00,90.413,90.444,90.413,90.438,430599999.0
2006-10-26 21:57:00,90.411,90.432,90.396,90.415,169700000.0
2006-10-26 21:58:00,90.411,90.446,90.398,90.425,171899998.0
2006-10-26 21:59:00,90.443,90.444,90.399,90.433,333300004.0
2006-10-26 22:00:00,90.425,90.445,90.405,90.429,484199998.0
2006-10-26 22:01:00,90.416,90.442,90.397,90.406,753199995.0
2006-10-26 22:02:00,90.441,90.441,90.397,90.405,756899999.0
2006-10-26 22:03:00,90.415,90.435,90.39,90.432,379699996.0
2006-10-26 22:04:00,90.436,90.439,90.407,90.407,557700002.0
2006-10-26 22:05:00,90.434,90.434,90.411,90.415,241500000.0
2006-10-26 22:06:00,90.408,90.443,90.391,90.427,231799996.0
2006-10-26 22:07:00,90.409,90.443,90.395,90.412,213499998.0
2006-10-26 22:08:00,90.425,90.442,90.424,90.442,145099998.0
2006-10-26 22:09:00,90.435,90.454,90.41,90.433,217299999.0
2006-10-26 22:10:00,90.436,90.44,90.405,90.42,110800000.0
2006-10-26 22:11:00,90.416,90.442,90.401,90.44,514900001.0
2006-10-26 22:12:00,90.444,90.444,90.396,90.406,515299999.0
2006-10-26 22:13:00,90.43,90.449,90.409,90.434,403000000.0
2006-10-26 22:14:00,90.45,90.455,90.418,90.418,327199996.0
2006-10-26 22:15:00,90.394,90.445,90.394,90.445,197300000.0
2006-10-26 22:16:00,90.437,90.453,90.396,90.415,476700000.0
2006-10-26 22:17:00,90.414,90.446,90.399,90.446,217099996.0
2006-10-26 22:18:00,90.399,90.448,90.394,90.437,405999998.0
2006-10-26 22:19:00,90.427,90.46,90.409,90.423,352799999.0
2006-10-26 22:20:00,90.459,90.463,90.416,90.431,331399997.0
2006-10-26 22:21:00,90.453,90.464,90.432,90.439,308400000.0
2006-10-26 22:22:00,90.44,90.451,90.423,90.423,312000002.0
2006-10-26 22:23:00,90.424,90.468,90.419,90.447,529599998.0
2006-10-26 22:24:00,90.46,90.467,90.425,90.428,345100001.0
2006-10-26 22:25:00,90.42,90.467,90.42,90.445,310800002.0
2006-10-26 22:26:00,90.46,90.46,90.434,90.439,140900002.0
2006-10-26 22:27:00,90.452,90.47,90.412,90.434,615499996.0
2006-10-26 22:28:00,90.465,90.47,90.441,90.457,283300001.0
2006-10-26 22:29:00,90.439,90.473,90.415,90.456,341799993.0
2006-10-26 22:30:00,90.462,90.463,90.403,90.419,132199999.0
2006-10-26 22:31:00,90.436,90.468,90.417,90.441,590099996.0
2006-10-26 22:32:00,90.439,90.46,90.412,90.439,280100000.0
2006-10-26 22:33:00,90.422,90.458,90.4,90.418,689299999.0
2006-10-26 22:34:00,90.401,90.457,90.4,90.415,660100002.0
2006-10-26 22:35:00,90.427,90.447,90.407,90.43,271900004.0
2006-10-26 22:36:00,90.427,90.452,90.423,90.452,445699992.0
2006-10-26 22:37:00,90.432,90.45,90.418,90.446,172599999.0
2006-10-26 22:38:00,90.425,90.449,90.416,90.449,174100002.0
2006-10-26 22:39:00,90.424,90.45,90.402,90.428,311499999.0
2006-10-26 22:40:00,90.408,90.466,90.4,90.431,276900001.0
2006-10-26 22:41:00,90.453,90.457,90.413,90.422,203999998.0
2006-10-26 22:42:00,90.405,90.463,90.405,90.453,234099999.0
2006-10-26 22:43:00,90.45,90.465,90.425,90.45,193100001.0
2006-10-26 22:44:00,90.422,90.468,90.422,90.451,503600001.0
2006-10-26 22:45:00,90.444,90.472,90.411,90.431,563199997.0
2006-10-26 22:46:00,90.419,90.468,90.41,90.433,317100004.0
2006-10-26 22:47:00,90.41,90.452,90.41,90.435,239300000.0
2006-10-26 22:48:00,90.432,90.456,90.396,90.401,365500001.0
2006-10-26 22:49:00,90.426,90.445,90.402,90.422,151400000.0
2006-10-26 22:50:00,90.426,90.46,90.417,90.46,231299999.0
2006-10-26 22:51:00,90.45,90.454,90.401,90.41,218400000.0
2006-10-26 22:52:00,90.452,90.466,90.429,90.433,183900001.0
2006-10-26 22:53:00,90.448,90.46,90.388,90.427,574999995.0
2006-10-26 22:54:00,90.456,90.456,90.405,90.429,242500001.0
2006-10-26 22:55:00,90.421,90.452,90.399,90.423,381600000.0
2006-10-26 22:56:00,90.435,90.442,90.413,90.423,253400000.0
2006-10-26 22:57:00,90.425,90.464,90.409,90.44,239200000.0
2006-10-26 22:58:00,90.414,90.458,90.386,90.458,122299998.0
2006-10-26 22:59:00,90.425,90.472,90.393,90.439,603499994.0
2006-10-26 23:00:00,90.455,90.456,90.421,90.432,163100001.0
2006-10-26 23:01:00,90.429,90.463,90.384,90.445,90500000.0
2006-10-26 23:02:00,90.447,90.447,90.411,90.413,225599998.0
2006-10-26 23:03:00,90.439,90.462,90.418,90.418,194200000.0
2006-10-26 23:04:00,90.434,90.45,90.405,90.422,203299999.0
2006-10-26 23:05:00,90.418,90.448,90.401,90.417,213000001.0
2006-10-26 23:06:00,90.447,90.449,90.412,90.436,242600000.0
2006-10-26 23:07:00,90.446,90.461,90.418,90.45,175500000.0
2006-10-26 23:08:00,90.413,90.454,90.395,90.433,129200000.0
2006-10-26 23:09:00,90.461,90.464,90.436,90.441,168300000.0
2006-10-26 23:10:00,90.472,90.492,90.438,90.455,289400001.0
2006-10-26 23:11:00,90.447,90.48,90.434,90.48,145099999.0
2006-10-26 23:12:00,90.453,90.453,90.403,90.424,87900000.0
2006-10-26 23:13:00,90.43,90.461,90.43,90.456,173000001.0
2006-10-26 23:14:00,90.455,90.465,90.422,90.422,251799999.0
2006-10-26 23:15:00,90.448,90.448,90.409,90.417,176000001.0
2006-10-26 23:16:00,90.433,90.451,90.42,90.435,217900002.0
2006-10-26 23:17:00,90.414,90.438,90.4,90.423,160199999.0
2006-10-26 23:18:00,90.395,90.43,90.395,90.43,301599996.0
2006-10-26 23:19:00,90.43,90.43,90.397,90.412,174999998.0
2006-10-26 23:20:00,90.42,90.433,90.397,90.414,253900000.0
2006-10-26 23:21:00,90.422,90.424,90.388,90.401,203000002.0
2006-10-26 23:22:00,90.424,90.424,90.386,90.396,213299994.0
2006-10-26 23:23:00,90.408,90.424,90.385,90.412,182800001.0
2006-10-26 23:24:00,90.391,90.42,90.379,90.412,268099994.0
2006-10-26 23:25:00,90.425,90.441,90.397,90.405,173599997.0
2006-10-26 23:26:00,90.408,90.443,90.397,90.399,197499997.0
2006-10-26 23:27:00,90.437,90.447,90.422,90.434,152600001.0
2006-10-26 23:28:00,90.436,90.452,90.416,90.429,291200001.0
2006-10-26 23:29:00,90.447,90.459,90.408,90.41,164700001.0
2006-10-26 23:30:00,90.431,90.448,90.407,90.407,163600000.0
2006-10-26 23:31:00,90.411,90.436,90.396,90.421,189599996.0
2006-10-26 23:32:00,90.403,90.437,90.403,90.426,171999999.0
2006-10-26 23:33:00,90.429,90.429,90.397,90.404,158499999.0
2006-10-26 23:34:00,90.394,90.444,90.392,90.413,354800004.0
2006-10-26 23:35:00,90.393,90.423,90.382,90.398,221299996.0
2006-10-26 23:36:00,90.391,90.462,90.391,90.43,297500004.0
2006-10-26 23:37:00,90.455,90.455,90.404,90.428,155000002.0
2006-10-26 23:38:00,90.403,90.445,90.402,90.428,216899997.0
2006-10-26 23:39:00,90.397,90.431,90.341,90.413,170300002.0
2006-10-26 23:40:00,90.431,90.434,90.403,90.407,295499992.0
2006-10-26 23:41:00,90.411,90.424,90.386,90.407,254999997.0
2006-10-26 23:42:00,90.387,90.406,90.382,90.396,256800000.0
2006-10-26 23:43:00,90.365,90.44,90.365,90.44,185300001.0
2006-10-26 23:44:00,90.435,90.435,90.39,90.39,136699999.0
2006-10-26 23:45:00,90.407,90.442,90.39,90.411,166700000.0
2006-10-26 23:46:00,90.403,90.456,90.403,90.432,232600002.0
2006-10-26 23:47:00,90.4,90.431,90.379,90.404,242700000.0
2006-10-26 23:48:00,90.402,90.44,90.4,90.419,188499996.0
2006-10-26 23:49:00,90.402,90.426,90.386,90.395,176300000.0
2006-10-26 23:50:00,90.424,90.448,90.404,90.414,157600001.0
2006-10-26 23:51:00,90.404,90.425,90.377,90.405,189300000.0
2006-10-26 23:52:00,90.419,90.419,90.369,90.373,93699999.0
2006-10-26 23:53:00,90.376,90.407,90.363,90.407,131300000.0
2006-10-26 23:54:00,90.398,90.4,90.376,90.376,100200000.0
2006-10-26 23:55:00,90.384,90.384,90.357,90.36,179799999.0
2006-10-26 23:56:00,90.376,90.411,90.376,90.404,176300001.0
2006-10-26 23:57:00,90.409,90.414,90.377,90.377,155000001.0
2006-10-26 23:58:00,90.384,90.418,90.369,90.396,157300000.0
2006-10-26 23:59:00,90.427,90.438,90.401,90.401,255100004.0
2006-10-27 00:00:00,90.418,90.432,90.4,90.421,242499996.0
2006-10-27 00:01:00,90.414,90.433,90.4,90.423,209799999.0
2006-10-27 00:02:00,90.424,90.438,90.383,90.407,155600001.0
2006-10-27 00:03:00,90.415,90.429,90.388,90.41,199399999.0
2006-10-27 00:04:00,90.419,90.435,90.385,90.415,123100000.0
2006-10-27 00:05:00,90.399,90.427,90.399,90.416,120199999.0
2006-10-27 00:06:00,90.412,90.441,90.412,90.423,246999997.0
2006-10-27 00:07:00,90.417,90.431,90.405,90.41,167299998.0
2006-10-27 00:08:00,90.395,90.431,90.384,90.4,160800003.0
2006-10-27 00:09:00,90.411,90.431,90.384,90.402,197700000.0
2006-10-27 00:10:00,90.39,90.415,90.382,90.415,175500000.0
2006-10-27 00:11:00,90.404,90.42,90.385,90.385,189899999.0
2006-10-27 00:12:00,90.413,90.415,90.398,90.398,161199998.0
2006-10-27 00:13:00,90.402,90.441,90.402,90.415,156699999.0
2006-10-27 00:14:00,90.424,90.425,90.392,90.392,223699994.0
2006-10-27 00:15:00,90.411,90.433,90.398,90.419,167800003.0
2006-10-27 00:16:00,90.434,90.443,90.42,90.421,132800001.0
2006-10-27 00:17:00,90.457,90.461,90.422,90.422,107500000.0
2006-10-27 00:18:00,90.441,90.462,90.436,90.454,297700004.0
2006-10-27 00:19:00,90.421,90.455,90.409,90.435,231799997.0
2006-10-27 00:20:00,90.455,90.464,90.429,90.431,275999998.0
2006-10-27 00:21:00,90.429,90.45,90.414,90.427,127300002.0
2006-10-27 00:22:00,90.424,90.442,90.41,90.442,304600002.0
2006-10-27 00:23:00,90.436,90.47,90.419,90.447,301100001.0
2006-10-27 00:24:00,90.416,90.451,90.416,90.444,131100000.0
2006-10-27 00:25:00,90.42,90.442,90.412,90.44,101900002.0
2006-10-27 00:26:00,90.419,90.456,90.408,90.456,236200005.0
2006-10-27 00:27:00,90.446,90.473,90.421,90.455,112000000.0
2006-10-27 00:28:00,90.477,90.478,90.441,90.441,297999997.0
2006-10-27 00:29:00,90.439,90.464,90.427,90.442,192599999.0
2006-10-27 00:30:00,90.458,90.489,90.44,90.44,194799998.0
2006-10-27 00:31:00,90.451,90.494,90.447,90.49,112800000.0
2006-10-27 00:32:00,90.449,90.476,90.447,90.466,149500001.0
2006-10-27 00:33:00,90.467,90.476,90.434,90.448,180500001.0
2006-10-27 00:34:00,90.444,90.46,90.436,90.453,182099998.0
2006-10-27 00:35:00,90.425,90.446,90.425,90.446,102599999.0
2006-10-27 00:36:00,90.449,90.467,90.426,90.453,261199995.0
2006-10-27 00:37:00,90.467,90.48,90.441,90.451,176800000.0
2006-10-27 00:38:00,90.452,90.453,90.412,90.421,293599998.0
2006-10-27 00:39:00,90.442,90.442,90.412,90.422,163599999.0
2006-10-27 00:40:00,90.401,90.437,90.401,90.431,163799998.0
2006-10-27 00:41:00,90.425,90.439,90.415,90.438,205299996.0
2006-10-27 00:42:00,90.399,90.426,90.394,90.42,277500001.0
2006-10-27 00:43:00,90.402,90.429,90.387,90.4,148300000.0
2006-10-27 00:44:00,90.399,90.422,90.38,90.39,196400000.0
2006-10-27 00:45:00,90.395,90.411,90.368,90.368,220600002.0
2006-10-27 00:46:00,90.374,90.393,90.349,90.357,127700002.0
2006-10-27 00:47:00,90.352,90.397,90.352,90.388,181999999.0
2006-10-27 00:48:00,90.409,90.409,90.376,90.38,132700003.0
2006-10-27 00:49:00,90.415,90.436,90.407,90.427,133499999.0
2006-10-27 00:50:00,90.403,90.431,90.391,90.4,202499997.0
2006-10-27 00:51:00,90.412,90.418,90.383,90.397,263199995.0
2006-10-27 00:52:00,90.413,90.419,90.386,90.405,276199999.0
2006-10-27 00:53:00,90.395,90.423,90.393,90.423,74900000.0
2006-10-27 00:54:00,90.424,90.444,90.42,90.435,152200000.0
2006-10-27 00:55:00,90.423,90.449,90.421,90.449,244200002.0
2006-10-27 00:56:00,90.452,90.458,90.429,90.429,150400000.0
2006-10-27 00:57:00,90.444,90.451,90.423,90.426,139099999.0
2006-10-27 00:58:00,90.449,90.456,90.416,90.438,124700000.0
2006-10-27 00:59:00,90.44,90.455,90.42,90.447,219700004.0
2006-10-27 01:00:00,90.428,90.469,90.424,90.437,221100005.0
2006-10-27 01:01:00,90.408,90.444,90.396,90.425,220800003.0
2006-10-27 01:02:00,90.416,90.428,90.394,90.406,216500001.0
2006-10-27 01:03:00,90.415,90.433,90.399,90.42,65999999.0
2006-10-27 01:04:00,90.418,90.436,90.398,90.421,249299999.0
2006-10-27 01:05:00,90.407,90.428,90.403,90.428,60600000.0
2006-10-27 01:06:00,90.415,90.434,90.392,90.434,195800001.0
2006-10-27 01:07:00,90.425,90.433,90.407,90.419,164900000.0
2006-10-27 01:08:00,90.41,90.434,90.401,90.432,205100001.0
2006-10-27 01:09:00,90.42,90.438,90.394,90.41,260199998.0
2006-10-27 01:10:00,90.413,90.451,90.407,90.43,179299997.0
2006-10-27 01:11:00,90.4,90.44,90.4,90.44,200000001.0
2006-10-27 01:12:00,90.464,90.471,90.437,90.437,129800000.0
2006-10-27 01:13:00,90.449,90.47,90.437,90.451,146699999.0
2006-10-27 01:14:00,90.437,90.461,90.412,90.441,244000001.0
2006-10-27 01:15:00,90.44,90.461,90.423,90.459,243699995.0
2006-10-27 01:16:00,90.462,90.475,90.434,90.455,117899999.0
2006-10-27 01:17:00,90.459,90.474,90.433,90.466,248400001.0
2006-10-27 01:18:00,90.441,90.478,90.431,90.445,100399999.0
2006-10-27 01:19:00,90.444,90.46,90.428,90.456,252899999.0
2006-10-27 01:20:00,90.431,90.489,90.422,90.447,169700000.0
2006-10-27 01:21:00,90.47,90.482,90.438,90.453,168399998.0
2006-10-27 01:22:00,90.459,90.468,90.426,90.434,185599998.0
2006-10-27 01:23:00,90.467,90.476,90.431,90.439,174200001.0
2006-10-27 01:24:00,90.445,90.467,90.433,90.448,186800002.0
2006-10-27 01:25:00,90.449,90.47,90.437,90.47,249099999.0
2006-10-27 01:26:00,90.441,90.487,90.441,90.482,217599998.0
2006-10-27 01:27:00,90.482,90.495,90.43,90.43,149400002.0
2006-10-27 01:28:00,90.459,90.481,90.457,90.474,246999997.0
2006-10-27 01:29:00,90.473,90.473,90.441,90.441,159900000.0
2006-10-27 01:30:00,90.47,90.477,90.41,90.416,180200001.0
2006-10-27 01:31:00,90.44,90.482,90.44,90.457,307399997.0
2006-10-27 01:32:00,90.456,90.466,90.439,90.441,242799998.0
2006-10-27 01:33:00,90.468,90.501,90.441,90.483,159499999.0
2006-10-27 01:34:00,90.446,90.492,90.446,90.488,106900001.0
2006-10-27 01:35:00,90.504,90.506,90.47,90.472,220799999.0
2006-10-27 01:36:00,90.481,90.5,90.462,90.496,200699998.0
2006-10-27 01:37:00,90.465,90.505,90.465,90.505,177999998.0
2006-10-27 01:38:00,90.484,90.497,90.454,90.464,190999999.0
2006-10-27 01:39:00,90.455,90.487,90.451,90.48,231800000.0
2006-10-27 01:40:00,90.49,90.5,90.449,90.453,286000000.0
2006-10-27 01:41:00,90.473,90.485,90.46,90.481,168400000.0
2006-10-27 01:42:00,90.497,90.509,90.479,90.479,148200000.0
2006-10-27 01:43:00,90.47,90.508,90.469,90.5,240800001.0
2006-10-27 01:44:00,90.499,90.505,90.476,90.48,134299999.0
2006-10-27 01:45:00,90.496,90.533,90.473,90.486,120599998.0
2006-10-27 01:46:00,90.48,90.493,90.464,90.471,224699996.0
2006-10-27 01:47:00,90.472,90.497,90.467,90.491,234599999.0
2006-10-27 01:48:00,90.447,90.482,90.447,90.471,214399997.0
2006-10-27 01:49:00,90.47,90.482,90.444,90.464,301199998.0
2006-10-27 01:50:00,90.472,90.49,90.455,90.477,209400002.0
2006-10-27 01:51:00,90.476,90.501,90.468,90.501,204999995.0
2006-10-27 01:52:00,90.481,90.511,90.472,90.48,268899998.0
2006-10-27 01:53:00,90.449,90.488,90.447,90.486,233199998.0
2006-10-27 01:54:00,90.46,90.524,90.452,90.484,201300005.0
2006-10-27 01:55:00,90.526,90.55,90.513,90.534,94899998.0
2006-10-27 01:56:00,90.531,90.531,90.505,90.505,105700001.0
2006-10-27 01:57:00,90.526,90.54,90.504,90.539,159699997.0
2006-10-27 01:58:00,90.523,90.55,90.523,90.547,89800000.0
2006-10-27 01:59:00,90.553,90.564,90.526,90.54,308700001.0
2006-10-27 02:00:00,90.55,90.572,90.548,90.56,235200001.0
2006-10-27 02:01:00,90.55,90.56,90.513,90.558,277300000.0
2006-10-27 02:02:00,90.558,90.558,90.522,90.522,61200000.0
2006-10-27 02:03:00,90.536,90.561,90.529,90.559,219900003.0
2006-10-27 02:04:00,90.565,90.565,90.516,90.516,210699999.0
2006-10-27 02:05:00,90.501,90.54,90.492,90.54,211000001.0
2006-10-27 02:06:00,90.532,90.552,90.532,90.552,143200002.0
2006-10-27 02:07:00,90.54,90.554,90.513,90.527,262599997.0
2006-10-27 02:08:00,90.526,90.545,90.524,90.542,211800002.0
2006-10-27 02:09:00,90.54,90.551,90.524,90.539,203999999.0
2006-10-27 02:10:00,90.539,90.549,90.522,90.534,186400002.0
2006-10-27 02:11:00,90.539,90.551,90.521,90.534,340100001.0
2006-10-27 02:12:00,90.567,90.574,90.54,90.54,275299999.0
2006-10-27 02:13:00,90.538,90.551,90.516,90.53,197600005.0
2006-10-27 02:14:00,90.526,90.552,90.521,90.536,222500001.0
2006-10-27 02:15:00,90.552,90.569,90.528,90.542,268199998.0
2006-10-27 02:16:00,90.558,90.581,90.539,90.566,169699999.0
2006-10-27 02:17:00,90.563,90.584,90.56,90.582,101400000.0
2006-10-27 02:18:00,90.584,90.615,90.571,90.609,160799997.0
2006-10-27 02:19:00,90.604,90.619,90.584,90.584,230800000.0
2006-10-27 02:20:00,90.607,90.612,90.556,90.568,239600000.0
2006-10-27 02:21:00,90.603,90.603,90.567,90.577,202200000.0
2006-10-27 02:22:00,90.592,90.592,90.57,90.572,98500000.0
2006-10-27 02:23:00,90.585,90.585,90.558,90.567,227799995.0
2006-10-27 02:24:00,90.56,90.591,90.56,90.589,183499999.0
2006-10-27 02:25:00,90.593,90.601,90.571,90.58,182100000.0
2006-10-27 02:26:00,90.585,90.609,90.569,90.584,143599999.0
2006-10-27 02:27:00,90.581,90.581,90.544,90.546,233100002.0
2006-10-27 02:28:00,90.552,90.572,90.527,90.558,258899997.0
2006-10-27 02:29:00,90.576,90.578,90.552,90.558,235800002.0
2006-10-27 02:30:00,90.575,90.59,90.553,90.59,171400000.0
2006-10-27 02:31:00,90.581,90.609,90.561,90.589,238299998.0
2006-10-27 02:32:00,90.577,90.601,90.544,90.588,184000001.0
2006-10-27 02:33:00,90.569,90.586,90.556,90.567,218799998.0
2006-10-27 02:34:00,90.547,90.574,90.545,90.562,326899997.0
2006-10-27 02:35:00,90.547,90.571,90.542,90.562,133800000.0
2006-10-27 02:36:00,90.549,90.561,90.528,90.544,216200002.0
2006-10-27 02:37:00,90.528,90.559,90.522,90.545,149599999.0
2006-10-27 02:38:00,90.546,90.576,90.521,90.54,199200001.0
2006-10-27 02:39:00,90.554,90.584,90.542,90.565,248599999.0
2006-10-27 02:40:00,90.563,90.587,90.558,90.558,177300000.0
2006-10-27 02:41:00,90.574,90.574,90.536,90.553,207299995.0
2006-10-27 02:42:00,90.56,90.562,90.525,90.525,212200003.0
2006-10-27 02:43:00,90.518,90.542,90.494,90.542,175899998.0
2006-10-27 02:44:00,90.547,90.547,90.51,90.51,92700000.0
2006-10-27 02:45:00,90.502,90.531,90.496,90.528,260499998.0
2006-10-27 02:46:00,90.556,90.559,90.534,90.535,222999997.0
2006-10-27 02:47:00,90.532,90.55,90.521,90.55,193899999.0
2006-10-27 02:48:00,90.541,90.564,90.536,90.554,194200001.0
2006-10-27 02:49:00,90.528,90.558,90.526,90.553,168400002.0
2006-10-27 02:50:00,90.548,90.559,90.522,90.544,193300000.0
2006-10-27 02:51:00,90.555,90.555,90.534,90.539,106200000.0
2006-10-27 02:52:00,90.534,90.556,90.53,90.55,172600000.0
2006-10-27 02:53:00,90.556,90.568,90.537,90.542,324500000.0
2006-10-27 02:54:00,90.56,90.579,90.545,90.55,152400001.0
2006-10-27 02:55:00,90.559,90.578,90.55,90.578,183700000.0
2006-10-27 02:56:00,90.585,90.587,90.563,90.565,266799999.0
2006-10-27 02:57:00,90.566,90.579,90.541,90.562,230800002.0
2006-10-27 02:58:00,90.564,90.572,90.548,90.553,243200001.0
2006-10-27 02:59:00,90.565,90.565,90.539,90.549,105199998.0
2006-10-27 03:00:00,90.511,90.559,90.498,90.541,123600000.0
2006-10-27 03:01:00,90.516,90.56,90.511,90.56,83500000.0
2006-10-27 03:02:00,90.544,90.565,90.541,90.563,201799997.0
2006-10-27 03:03:00,90.54,90.561,90.532,90.557,185700000.0
2006-10-27 03:04:00,90.553,90.565,90.536,90.54,137299999.0
2006-10-27 03:05:00,90.509,90.549,90.509,90.523,156400002.0
2006-10-27 03:06:00,90.533,90.548,90.506,90.506,249899998.0
2006-10-27 03:07:00,90.523,90.533,90.5,90.501,190899998.0
2006-10-27 03:08:00,90.516,90.541,90.516,90.532,278600001.0
2006-10-27 03:09:00,90.508,90.527,90.485,90.49,234799999.0
2006-10-27 03:10:00,90.507,90.52,90.484,90.494,212199999.0
2006-10-27 03:11:00,90.519,90.538,90.507,90.512,211900000.0
2006-10-27 03:12:00,90.5,90.515,90.468,90.48,197299999.0
2006-10-27 03:13:00,90.511,90.526,90.494,90.512,122600002.0
2006-10-27 03:14:00,90.526,90.536,90.502,90.52,203100000.0
2006-10-27 03:15:00,90.513,90.513,90.479,90.494,170699999.0
2006-10-27 03:16:00,90.484,90.507,90.476,90.505,177800000.0
2006-10-27 03:17:00,90.513,90.517,90.475,90.475,173299998.0
2006-10-27 03:18:00,90.49,90.504,90.464,90.478,196600002.0
2006-10-27 03:19:00,90.487,90.503,90.471,90.485,184999999.0
2006-10-27 03:20:00,90.48,90.483,90.444,90.444,220899998.0
2006-10-27 03:21:00,90.458,90.5,90.438,90.49,87800001.0
2006-10-27 03:22:00,90.496,90.496,90.452,90.461,215599998.0
2006-10-27 03:23:00,90.484,90.507,90.472,90.5,161800000.0
2006-10-27 03:24:00,90.504,90.511,90.482,90.482,233300002.0
2006-10-27 03:25:00,90.485,90.498,90.466,90.479,184300002.0
2006-10-27 03:26:00,90.49,90.519,90.472,90.504,192900001.0
2006-10-27 03:27:00,90.498,90.525,90.491,90.5,162700000.0
2006-10-27 03:28:00,90.481,90.512,90.481,90.509,111799999.0
2006-10-27 03:29:00,90.516,90.52,90.491,90.5,311400002.0
2006-10-27 03:30:00,90.525,90.525,90.492,90.494,208999999.0
2006-10-27 03:31:00,90.498,90.519,90.489,90.514,190800001.0
2006-10-27 03:32:00,90.475,90.518,90.456,90.518,163400000.0
2006-10-27 03:33:00,90.511,90.522,90.487,90.502,254199999.0
2006-10-27 03:34:00,90.49,90.535,90.475,90.5,244599998.0
2006-10-27 03:35:00,90.498,90.539,90.476,90.523,147699999.0
2006-10-27 03:36:00,90.501,90.528,90.483,90.501,173400000.0
2006-10-27 03:37:00,90.492,90.52,90.472,90.52,138899998.0
2006-10-27 03:38:00,90.517,90.518,90.493,90.5,240899996.0
2006-10-27 03:39:00,90.515,90.527,90.472,90.472,177300001.0
2006-10-27 03:40:00,90.495,90.516,90.483,90.494,225800001.0
2006-10-27 03:41:00,90.498,90.516,90.486,90.497,211699997.0
2006-10-27 03:42:00,90.488,90.488,90.452,90.452,91900001.0
2006-10-27 03:43:00,90.461,90.485,90.42,90.42,243899998.0
2006-10-27 03:44:00,90.472,90.472,90.431,90.433,304599999.0
2006-10-27 03:45:00,90.451,90.468,90.442,90.467,100799999.0
2006-10-27 03:46:00,90.453,90.464,90.423,90.439,176300000.0
2006-10-27 03:47:00,90.467,90.481,90.436,90.481,335200001.0
2006-10-27 03:48:00,90.491,90.505,90.482,90.482,94400002.0
2006-10-27 03:49:00,90.488,90.488,90.457,90.469,151100001.0
2006-10-27 03:50:00,90.438,90.496,90.438,90.496,148900002.0
2006-10-27 03:51:00,90.467,90.49,90.452,90.49,138400000.0
2006-10-27 03:52:00,90.462,90.478,90.441,90.45,281499998.0
2006-10-27 03:53:00,90.451,90.501,90.451,90.487,165199999.0
2006-10-27 03:54:00,90.495,90.509,90.476,90.482,215299999.0
2006-10-27 03:55:00,90.462,90.495,90.448,90.449,206200000.0
2006-10-27 03:56:00,90.473,90.508,90.459,90.477,267899995.0
2006-10-27 03:57:00,90.486,90.513,90.475,90.482,183299997.0
2006-10-27 03:58:00,90.515,90.522,90.495,90.51,142799997.0
2006-10-27 03:59:00,90.524,90.535,90.491,90.498,176700000.0
2006-10-27 04:00:00,90.527,90.554,90.507,90.529,301900002.0
2006-10-27 04:01:00,90.526,90.546,90.497,90.524,144400000.0
2006-10-27 04:02:00,90.534,90.551,90.519,90.521,124800003.0
2006-10-27 04:03:00,90.552,90.552,90.505,90.536,241499999.0
2006-10-27 04:04:00,90.5,90.549,90.482,90.549,238799999.0
2006-10-27 04:05:00,90.531,90.55,90.525,90.54,136000001.0
2006-10-27 04:06:00,90.534,90.56,90.514,90.519,229799997.0
2006-10-27 04:07:00,90.565,90.568,90.529,90.546,193299999.0
2006-10-27 04:08:00,90.548,90.548,90.518,90.521,152999996.0
2006-10-27 04:09:00,90.528,90.559,90.521,90.538,138400000.0
2006-10-27 04:10:00,90.548,90.548,90.519,90.533,198200000.0
2006-10-27 04:11:00,90.522,90.545,90.514,90.522,272699999.0
2006-10-27 04:12:00,90.521,90.548,90.501,90.548,204499997.0
2006-10-27 04:13:00,90.531,90.551,90.5,90.526,323899995.0
2006-10-27 04:14:00,90.512,90.533,90.497,90.533,153899999.0
2006-10-27 04:15:00,90.545,90.561,90.527,90.542,205399999.0
2006-10-27 04:16:00,90.558,90.558,90.514,90.514,316200000.0
2006-10-27 04:17:00,90.551,90.551,90.521,90.523,165099999.0
2006-10-27 04:18:00,90.56,90.563,90.524,90.525,229400001.0
2006-10-27 04:19:00,90.514,90.546,90.511,90.528,313700001.0
2006-10-27 04:20:00,90.537,90.551,90.516,90.535,316699995.0
2006-10-27 04:21:00,90.539,90.544,90.527,90.527,51899999.0
2006-10-27 04:22:00,90.554,90.556,90.51,90.542,213399999.0
2006-10-27 04:23:00,90.524,90.544,90.514,90.544,99999998.0
2006-10-27 04:24:00,90.5,90.562,90.5,90.562,163099999.0
2006-10-27 04:25:00,90.562,90.562,90.523,90.553,235400001.0
2006-10-27 04:26:00,90.535,90.57,90.523,90.545,306200001.0
2006-10-27 04:27:00,90.562,90.579,90.551,90.561,212200002.0
2006-10-27 04:28:00,90.571,90.571,90.54,90.559,149099999.0
2006-10-27 04:29:00,90.55,90.571,90.531,90.557,240300002.0
2006-10-27 04:30:00,90.558,90.558,90.517,90.527,174300000.0
2006-10-27 04:31:00,90.562,90.563,90.501,90.51,232899997.0
2006-10-27 04:32:00,90.543,90.547,90.521,90.529,103200000.0
2006-10-27 04:33:00,90.546,90.573,90.53,90.564,225200000.0
2006-10-27 04:34:00,90.538,90.579,90.525,90.579,191600004.0
2006-10-27 04:35:00,90.574,90.582,90.555,90.555,114999999.0
2006-10-27 04:36:00,90.544,90.565,90.531,90.539,277399999.0
2006-10-27 04:37:00,90.54,90.561,90.521,90.534,169600000.0
2006-10-27 04:38:00,90.579,90.579,90.537,90.544,165300001.0
2006-10-27 04:39:00,90.519,90.544,90.509,90.538,179600005.0
2006-10-27 04:40:00,90.51,90.545,90.506,90.533,208399999.0
2006-10-27 04:41:00,90.522,90.522,90.482,90.482,193799999.0
2006-10-27 04:42:00,90.521,90.521,90.455,90.472,206900000.0
2006-10-27 04:43:00,90.47,90.497,90.445,90.464,183499998.0
2006-10-27 04:44:00,90.465,90.49,90.461,90.482,185599999.0
2006-10-27 04:45:00,90.464,90.487,90.463,90.487,228600002.0
2006-10-27 04:46:00,90.478,90.491,90.455,90.476,105300000.0
2006-10-27 04:47:00,90.487,90.494,90.468,90.478,173299997.0
2006-10-27 04:48:00,90.477,90.483,90.446,90.457,209099998.0
2006-10-27 04:49:00,90.458,90.486,90.439,90.482,246100000.0
2006-10-27 04:50:00,90.456,90.483,90.447,90.46,220699999.0
2006-10-27 04:51:00,90.489,90.491,90.453,90.453,205700002.0
2006-10-27 04:52:00,90.472,90.494,90.458,90.492,210100002.0
2006-10-27 04:53:00,90.473,90.502,90.458,90.482,250900002.0
2006-10-27 04:54:00,90.458,90.485,90.433,90.475,280400004.0
2006-10-27 04:55:00,90.482,90.491,90.461,90.461,164800001.0
2006-10-27 04:56:00,90.442,90.486,90.438,90.464,122000001.0
2006-10-27 04:57:00,90.454,90.484,90.451,90.483,176899996.0
2006-10-27 04:58:00,90.46,90.481,90.448,90.478,185600000.0
2006-10-27 04:59:00,90.47,90.493,90.456,90.49,258400002.0
2006-10-27 05:00:00,90.487,90.51,90.462,90.496,193600001.0
2006-10-27 05:01:00,90.482,90.503,90.466,90.483,95499998.0
2006-10-27 05:02:00,90.502,90.502,90.443,90.45,169600001.0
2006-10-27 05:03:00,90.457,90.489,90.446,90.468,172899996.0
2006-10-27 05:04:00,90.451,90.479,90.432,90.459,173699998.0
2006-10-27 05:05:00,90.459,90.477,90.431,90.458,186300000.0
2006-10-27 05:06:00,90.43,90.473,90.43,90.466,168700000.0
2006-10-27 05:07:00,90.45,90.471,90.422,90.437,174700000.0
2006-10-27 05:08:00,90.464,90.484,90.441,90.452,147900000.0
2006-10-27 05:09:00,90.464,90.48,90.44,90.451,117000000.0
2006-10-27 05:10:00,90.458,90.484,90.45,90.473,179300000.0
2006-10-27 05:11:00,90.435,90.47,90.422,90.45,241999999.0
2006-10-27 05:12:00,90.483,90.484,90.453,90.461,128400000.0
2006-10-27 05:13:00,90.452,90.478,90.442,90.478,161500001.0
2006-10-27 05:14:00,90.468,90.47,90.439,90.451,255900000.0
2006-10-27 05:15:00,90.441,90.476,90.441,90.447,195700001.0
2006-10-27 05:16:00,90.432,90.477,90.432,90.467,155499999.0
2006-10-27 05:17:00,90.421,90.499,90.421,90.499,274099999.0
2006-10-27 05:18:00,90.495,90.495,90.452,90.452,137800000.0
2006-10-27 05:19:00,90.46,90.476,90.435,90.435,262700002.0
2006-10-27 05:20:00,90.445,90.473,90.44,90.473,169299999.0
2006-10-27 05:21:00,90.447,90.485,90.432,90.471,258899997.0
2006-10-27 05:22:00,90.481,90.484,90.453,90.46,207099998.0
2006-10-27 05:23:00,90.482,90.501,90.465,90.476,204599997.0
2006-10-27 05:24:00,90.462,90.506,90.461,90.506,139000000.0
2006-10-27 05:25:00,90.473,90.495,90.454,90.495,248200000.0
2006-10-27 05:26:00,90.477,90.505,90.464,90.472,168600001.0
2006-10-27 05:27:00,90.492,90.507,90.472,90.495,163999999.0
2006-10-27 05:28:00,90.502,90.537,90.492,90.514,205599999.0
2006-10-27 05:29:00,90.528,90.538,90.496,90.5,327499998.0
2006-10-27 05:30:00,90.524,90.537,90.507,90.508,134600000.0
2006-10-27 05:31:00,90.487,90.521,90.474,90.474,251000000.0
2006-10-27 05:32:00,90.483,90.509,90.476,90.496,138599999.0
2006-10-27 05:33:00,90.532,90.532,90.488,90.511,216400000.0
2006-10-27 05:34:00,90.502,90.511,90.479,90.496,182199999.0
2006-10-27 05:35:00,90.5,90.533,90.494,90.528,170800000.0
2006-10-27 05:36:00,90.501,90.527,90.492,90.515,173000001.0
2006-10-27 05:37:00,90.516,90.544,90.495,90.518,192500003.0
2006-10-27 05:38:00,90.533,90.533,90.487,90.504,235299995.0
2006-10-27 05:39:00,90.518,90.518,90.474,90.51,242600001.0
2006-10-27 05:40:00,90.496,90.535,90.489,90.506,175499998.0
2006-10-27 05:41:00,90.497,90.538,90.485,90.538,275200001.0
2006-10-27 05:42:00,90.513,90.548,90.512,90.542,209500001.0
2006-10-27 05:43:00,90.523,90.554,90.511,90.552,215100001.0
2006-10-27 05:44:00,90.545,90.564,90.524,90.535,209599999.0
2006-10-27 05:45:00,90.536,90.563,90.516,90.546,141500000.0
2006-10-27 05:46:00,90.549,90.556,90.523,90.544,223099999.0
2006-10-27 05:47:00,90.553,90.554,90.53,90.536,142499999.0
2006-10-27 05:48:00,90.539,90.559,90.533,90.55,172499998.0
2006-10-27 05:49:00,90.558,90.579,90.545,90.55,213800000.0
2006-10-27 05:50:00,90.537,90.572,90.521,90.536,162999999.0
2006-10-27 05:51:00,90.557,90.571,90.519,90.553,130300002.0
2006-10-27 05:52:00,90.568,90.568,90.511,90.533,115200000.0
2006-10-27 05:53:00,90.524,90.553,90.521,90.545,154899998.0
2006-10-27 05:54:00,90.552,90.558,90.526,90.526,176700001.0
2006-10-27 05:55:00,90.559,90.581,90.521,90.535,222699998.0
2006-10-27 05:56:00,90.546,90.56,90.533,90.553,159600002.0
2006-10-27 05:57:00,90.569,90.569,90.529,90.529,112300001.0
2006-10-27 05:58:00,90.532,90.561,90.525,90.553,145500001.0
2006-10-27 05:59:00,90.536,90.556,90.524,90.553,182799999.0
2006-10-27 06:00:00,90.539,90.574,90.536,90.569,194499999.0
2006-10-27 06:01:00,90.563,90.575,90.542,90.555,244700000.0
2006-10-27 06:02:00,90.556,90.566,90.531,90.557,270499998.0
2006-10-27 06:03:00,90.546,90.584,90.546,90.581,260200001.0
2006-10-27 06:04:00,90.55,90.565,90.526,90.555,165700001.0
2006-10-27 06:05:00,90.555,90.567,90.536,90.542,154300002.0
2006-10-27 06:06:00,90.532,90.572,90.519,90.56,304599998.0
2006-10-27 06:07:00,90.529,90.557,90.529,90.55,211399998.0
2006-10-27 06:08:00,90.543,90.565,90.532,90.562,96300001.0
2006-10-27 06:09:00,90.543,90.565,90.54,90.547,227500003.0
2006-10-27 06:10:00,90.546,90.552,90.524,90.525,130500000.0
2006-10-27 06:11:00,90.537,90.549,90.527,90.529,159100002.0
2006-10-27 06:12:00,90.515,90.57,90.515,90.57,166300001.0
2006-10-27 06:13:00,90.534,90.559,90.506,90.529,100600000.0
2006-10-27 06:14:00,90.528,90.548,90.512,90.538,192299999.0
2006-10-27 06:15:00,90.535,90.548,90.52,90.546,182900000.0
2006-10-27 06:16:00,90.499,90.542,90.498,90.542,220000000.0
2006-10-27 06:17:00,90.545,90.557,90.518,90.525,177999997.0
2006-10-27 06:18:00,90.535,90.548,90.512,90.531,171800001.0
2006-10-27 06:19:00,90.507,90.54,90.48,90.488,121800000.0
2006-10-27 06:20:00,90.515,90.548,90.51,90.536,179800001.0
2006-10-27 06:21:00,90.53,90.554,90.518,90.539,193900000.0
2006-10-27 06:22:00,90.554,90.556,90.517,90.525,228799999.0
2006-10-27 06:23:00,90.535,90.548,90.507,90.527,168899996.0
2006-10-27 06:24:00,90.52,90.54,90.509,90.51,227299999.0
2006-10-27 06:25:00,90.529,90.545,90.504,90.521,291300000.0
2006-10-27 06:26:00,90.538,90.546,90.514,90.527,216299998.0
2006-10-27 06:27:00,90.549,90.559,90.529,90.529,109000002.0
2006-10-27 06:28:00,90.544,90.565,90.525,90.549,144000000.0
2006-10-27 06:29:00,90.567,90.567,90.521,90.539,140099996.0
2006-10-27 06:30:00,90.532,90.57,90.529,90.568,242899995.0
2006-10-27 06:31:00,90.535,90.56,90.516,90.524,161599999.0
2006-10-27 06:32:00,90.522,90.562,90.516,90.528,163700000.0
2006-10-27 06:33:00,90.53,90.538,90.507,90.517,186899999.0
2006-10-27 06:34:00,90.513,90.538,90.499,90.538,201399999.0
2006-10-27 06:35:00,90.517,90.538,90.499,90.534,183699999.0
2006-10-27 06:36:00,90.545,90.555,90.519,90.519,222600002.0
2006-10-27 06:37:00,90.512,90.536,90.509,90.536,168199997.0
2006-10-27 06:38:00,90.518,90.551,90.493,90.532,281099998.0
2006-10-27 06:39:00,90.519,90.547,90.512,90.536,174999999.0
2006-10-27 06:40:00,90.468,90.539,90.465,90.512,253900002.0
2006-10-27 06:41:00,90.509,90.531,90.498,90.52,190200000.0
2006-10-27 06:42:00,90.486,90.522,90.468,90.522,295700000.0
2006-10-27 06:43:00,90.507,90.529,90.495,90.508,188099999.0
2006-10-27 06:44:00,90.488,90.515,90.477,90.481,211699996.0
2006-10-27 06:45:00,90.495,90.516,90.486,90.502,251299996.0
2006-10-27 06:46:00,90.525,90.525,90.483,90.495,196099998.0
2006-10-27 06:47:00,90.514,90.514,90.487,90.488,123400001.0
2006-10-27 06:48:00,90.506,90.528,90.477,90.515,129899999.0
2006-10-27 06:49:00,90.508,90.53,90.486,90.497,162799999.0
2006-10-27 06:50:00,90.52,90.53,90.504,90.51,71500000.0
2006-10-27 06:51:00,90.475,90.529,90.463,90.525,200700000.0
2006-10-27 06:52:00,90.506,90.533,90.481,90.533,207400001.0
2006-10-27 06:53:00,90.528,90.54,90.502,90.521,164499999.0
2006-10-27 06:54:00,90.54,90.546,90.52,90.533,271599995.0
2006-10-27 06:55:00,90.494,90.52,90.467,90.491,161700000.0
2006-10-27 06:56:00,90.515,90.53,90.503,90.53,224799996.0
2006-10-27 06:57:00,90.496,90.526,90.493,90.499,210899995.0
2006-10-27 06:58:00,90.469,90.53,90.467,90.53,138400000.0
2006-10-27 06:59:00,90.533,90.537,90.512,90.536,194099999.0
2006-10-27 07:00:00,90.536,90.548,90.522,90.535,129000003.0
2006-10-27 07:01:00,90.53,90.53,90.503,90.508,135000000.0
2006-10-27 07:02:00,90.535,90.547,90.516,90.53,158400001.0
2006-10-27 07:03:00,90.505,90.526,90.481,90.501,101900000.0
2006-10-27 07:04:00,90.541,90.541,90.499,90.499,97100000.0
2006-10-27 07:05:00,90.531,90.531,90.483,90.504,175899997.0
2006-10-27 07:06:00,90.513,90.513,90.487,90.494,121400000.0
2006-10-27 07:07:00,90.484,90.509,90.454,90.509,176399999.0
2006-10-27 07:08:00,90.501,90.523,90.475,90.496,300999999.0
2006-10-27 07:09:00,90.494,90.527,90.494,90.51,182100001.0
2006-10-27 07:10:00,90.512,90.512,90.478,90.478,178699996.0
2006-10-27 07:11:00,90.492,90.511,90.45,90.455,96000000.0
2006-10-27 07:12:00,90.462,90.474,90.445,90.458,194099997.0
2006-10-27 07:13:00,90.449,90.469,90.425,90.45,245800002.0
2006-10-27 07:14:00,90.43,90.448,90.403,90.42,314400003.0
2006-10-27 07:15:00,90.403,90.413,90.383,90.387,299600000.0
2006-10-27 07:16:00,90.387,90.416,90.364,90.389,296500004.0
2006-10-27 07:17:00,90.378,90.399,90.356,90.371,125500003.0
2006-10-27 07:18:00,90.371,90.371,90.335,90.34,245599998.0
2006-10-27 07:19:00,90.354,90.382,90.325,90.382,222300000.0
2006-10-27 07:20:00,90.367,90.389,90.352,90.366,163399999.0
2006-10-27 07:21:00,90.349,90.389,90.344,90.371,149299999.0
2006-10-27 07:22:00,90.363,90.383,90.34,90.366,138400001.0
2006-10-27 07:23:00,90.369,90.401,90.363,90.381,167600000.0
2006-10-27 07:24:00,90.384,90.411,90.347,90.395,125799999.0
2006-10-27 07:25:00,90.4,90.422,90.395,90.42,230299998.0
2006-10-27 07:26:00,90.419,90.459,90.419,90.455,263699998.0
2006-10-27 07:27:00,90.437,90.452,90.426,90.435,195299999.0
2006-10-27 07:28:00,90.422,90.442,90.41,90.43,148599999.0
2006-10-27 07:29:00,90.436,90.437,90.417,90.421,163299999.0
2006-10-27 07:30:00,90.419,90.443,90.418,90.43,165500000.0
2006-10-27 07:31:00,90.433,90.442,90.397,90.413,209699998.0
2006-10-27 07:32:00,90.394,90.446,90.394,90.443,170599998.0
2006-10-27 07:33:00,90.424,90.44,90.406,90.42,240199996.0
2006-10-27 07:34:00,90.409,90.446,90.393,90.426,283100001.0
2006-10-27 07:35:00,90.456,90.456,90.411,90.45,340299999.0
2006-10-27 07:36:00,90.464,90.464,90.414,90.419,223399999.0
2006-10-27 07:37:00,90.435,90.458,90.428,90.458,188399999.0
2006-10-27 07:38:00,90.422,90.447,90.408,90.42,159500001.0
2006-10-27 07:39:00,90.457,90.464,90.43,90.458,117599998.0
2006-10-27 07:40:00,90.448,90.479,90.446,90.458,188399999.0
2006-10-27 07:41:00,90.442,90.458,90.423,90.439,84600002.0
2006-10-27 07:42:00,90.443,90.485,90.443,90.485,184100000.0
2006-10-27 07:43:00,90.463,90.482,90.432,90.45,218499999.0
2006-10-27 07:44:00,90.482,90.482,90.445,90.46,199000003.0
2006-10-27 07:45:00,90.453,90.484,90.451,90.467,236299997.0
2006-10-27 07:46:00,90.415,90.481,90.415,90.481,139900000.0
2006-10-27 07:47:00,90.466,90.483,90.452,90.48,135000000.0
2006-10-27 07:48:00,90.463,90.474,90.448,90.46,269700004.0
2006-10-27 07:49:00,90.446,90.462,90.413,90.439,281100001.0
2006-10-27 07:50:00,90.43,90.45,90.392,90.427,218500000.0
2006-10-27 07:51:00,90.417,90.463,90.416,90.463,218500000.0
2006-10-27 07:52:00,90.447,90.465,90.428,90.463,205299998.0
2006-10-27 07:53:00,90.435,90.483,90.42,90.483,151100001.0
2006-10-27 07:54:00,90.445,90.467,90.435,90.467,70700001.0
2006-10-27 07:55:00,90.451,90.467,90.436,90.449,234800002.0
2006-10-27 07:56:00,90.452,90.48,90.447,90.48,158900001.0
2006-10-27 07:57:00,90.48,90.48,90.46,90.468,207099998.0
2006-10-27 07:58:00,90.462,90.483,90.457,90.47,142599998.0
2006-10-27 07:59:00,90.461,90.486,90.44,90.469,296099999.0
2006-10-27 08:00:00,90.486,90.5,90.459,90.485,155200000.0
2006-10-27 08:01:00,90.466,90.472,90.435,90.448,207599998.0
2006-10-27 08:02:00,90.441,90.469,90.438,90.454,150399998.0
2006-10-27 08:03:00,90.437,90.458,90.417,90.427,240199998.0
2006-10-27 08:04:00,90.442,90.461,90.418,90.418,179300001.0
2006-10-27 08:05:00,90.436,90.439,90.405,90.413,222899998.0
2006-10-27 08:06:00,90.447,90.455,90.426,90.426,118700000.0
2006-10-27 08:07:00,90.403,90.442,90.399,90.414,214200002.0
2006-10-27 08:08:00,90.421,90.438,90.408,90.424,163200000.0
2006-10-27 08:09:00,90.418,90.449,90.417,90.449,211700004.0
2006-10-27 08:10:00,90.434,90.437,90.396,90.422,178699997.0
2006-10-27 08:11:00,90.42,90.437,90.404,90.417,264000002.0
2006-10-27 08:12:00,90.436,90.436,90.402,90.412,198699998.0
2006-10-27 08:13:00,90.407,90.433,90.397,90.418,274900000.0
2006-10-27 08:14:00,90.43,90.43,90.408,90.414,120899999.0
2006-10-27 08:15:00,90.401,90.441,90.379,90.441,188500002.0
2006-10-27 08:16:00,90.407,90.434,90.39,90.428,236099998.0
2006-10-27 08:17:00,90.421,90.449,90.413,90.449,180400002.0
2006-10-27 08:18:00,90.452,90.463,90.419,90.444,138800000.0
2006-10-27 08:19:00,90.448,90.477,90.427,90.427,181099999.0
2006-10-27 08:20:00,90.455,90.475,90.443,90.475,280099995.0
2006-10-27 08:21:00,90.466,90.482,90.451,90.471,252699998.0
2006-10-27 08:22:00,90.458,90.494,90.45,90.46,217099997.0
2006-10-27 08:23:00,90.433,90.458,90.411,90.414,169099998.0
2006-10-27 08:24:00,90.421,90.421,90.388,90.403,167199999.0
2006-10-27 08:25:00,90.361,90.419,90.361,90.419,176799999.0
2006-10-27 08:26:00,90.401,90.433,90.399,90.433,129499996.0
2006-10-27 08:27:00,90.404,90.423,90.392,90.414,129200001.0
2006-10-27 08:28:00,90.39,90.422,90.384,90.408,176999999.0
2006-10-27 08:29:00,90.415,90.435,90.407,90.423,111700000.0
2006-10-27 08:30:00,90.417,90.44,90.399,90.432,188900000.0
2006-10-27 08:31:00,90.43,90.43,90.394,90.394,145399997.0
2006-10-27 08:32:00,90.395,90.406,90.372,90.372,231600004.0
2006-10-27 08:33:00,90.391,90.404,90.368,90.38,336600000.0
2006-10-27 08:34:00,90.375,90.413,90.369,90.385,163099999.0
2006-10-27 08:35:00,90.387,90.42,90.387,90.412,155200001.0
2006-10-27 08:36:00,90.427,90.435,90.39,90.39,261199998.0
2006-10-27 08:37:00,90.42,90.42,90.382,90.393,92800001.0
2006-10-27 08:38:00,90.421,90.421,90.384,90.397,188100003.0
2006-10-27 08:39:00,90.404,90.419,90.392,90.414,193700000.0
2006-10-27 08:40:00,90.426,90.432,90.41,90.416,174899999.0
2006-10-27 08:41:00,90.431,90.439,90.397,90.397,170399998.0
2006-10-27 08:42:00,90.394,90.41,90.381,90.387,208200001.0
2006-10-27 08:43:00,90.415,90.418,90.386,90.39,234700000.0
2006-10-27 08:44:00,90.372,90.4,90.362,90.377,266800000.0
2006-10-27 08:45:00,90.401,90.401,90.362,90.389,142299999.0
2006-10-27 08:46:00,90.37,90.392,90.348,90.367,130000001.0
2006-10-27 08:47:00,90.347,90.384,90.327,90.352,179700002.0
2006-10-27 08:48:00,90.367,90.383,90.359,90.377,164800000.0
2006-10-27 08:49:00,90.377,90.377,90.331,90.358,169600000.0
2006-10-27 08:50:00,90.369,90.38,90.347,90.373,144199999.0
2006-10-27 08:51:00,90.359,90.386,90.351,90.373,261199998.0
2006-10-27 08:52:00,90.347,90.381,90.337,90.359,217500004.0
2006-10-27 08:53:00,90.371,90.394,90.339,90.378,195300003.0
2006-10-27 08:54:00,90.37,90.408,90.367,90.391,222299996.0
2006-10-27 08:55:00,90.397,90.401,90.369,90.377,257399996.0
2006-10-27 08:56:00,90.379,90.384,90.352,90.352,140200001.0
2006-10-27 08:57:00,90.372,90.393,90.363,90.392,153000001.0
2006-10-27 08:58:00,90.384,90.384,90.343,90.343,153799998.0
2006-10-27 08:59:00,90.369,90.407,90.369,90.403,218600002.0
2006-10-27 09:00:00,90.375,90.399,90.373,90.389,300200004.0
2006-10-27 09:01:00,90.395,90.408,90.383,90.386,120600000.0
2006-10-27 09:02:00,90.366,90.417,90.36,90.417,144500000.0
2006-10-27 09:03:00,90.407,90.415,90.383,90.39,257600003.0
2006-10-27 09:04:00,90.388,90.413,90.373,90.38,222100002.0
2006-10-27 09:05:00,90.396,90.413,90.378,90.413,287300001.0
2006-10-27 09:06:00,90.42,90.42,90.388,90.397,133800001.0
2006-10-27 09:07:00,90.393,90.393,90.352,90.375,152800000.0
2006-10-27 09:08:00,90.39,90.423,90.381,90.42,195099997.0
2006-10-27 09:09:00,90.432,90.433,90.394,90.425,146500001.0
2006-10-27 09:10:00,90.398,90.424,90.391,90.424,100399998.0
2006-10-27 09:11:00,90.428,90.443,90.415,90.431,135000000.0
2006-10-27 09:12:00,90.421,90.438,90.404,90.412,105600000.0
2006-10-27 09:13:00,90.434,90.453,90.415,90.433,245200000.0
2006-10-27 09:14:00,90.439,90.472,90.435,90.461,119599999.0
2006-10-27 09:15:00,90.454,90.483,90.454,90.483,246700001.0
2006-10-27 09:16:00,90.483,90.49,90.46,90.483,290800001.0
2006-10-27 09:17:00,90.476,90.5,90.476,90.492,208199998.0
2006-10-27 09:18:00,90.475,90.49,90.45,90.46,165299997.0
2006-10-27 09:19:00,90.466,90.491,90.46,90.487,108000000.0
2006-10-27 09:20:00,90.478,90.493,90.456,90.48,201599999.0
2006-10-27 09:21:00,90.499,90.512,90.479,90.497,205100000.0
2006-10-27 09:22:00,90.51,90.518,90.491,90.499,174100000.0
2006-10-27 09:23:00,90.503,90.503,90.468,90.479,175299999.0
2006-10-27 09:24:00,90.494,90.5,90.449,90.473,276300002.0
2006-10-27 09:25:00,90.487,90.489,90.465,90.466,104599999.0
2006-10-27 09:26:00,90.465,90.486,90.456,90.482,228399998.0
2006-10-27 09:27:00,90.489,90.492,90.459,90.466,170399999.0
2006-10-27 09:28:00,90.491,90.5,90.468,90.488,207100001.0
2006-10-27 09:29:00,90.486,90.51,90.467,90.48,85000001.0
2006-10-27 09:30:00,90.49,90.494,90.459,90.459,126300000.0
2006-10-27 09:31:00,90.47,90.49,90.469,90.479,164800001.0
2006-10-27 09:32:00,90.473,90.473,90.447,90.456,146600000.0
2006-10-27 09:33:00,90.457,90.47,90.439,90.44,170199996.0
2006-10-27 09:34:00,90.443,90.459,90.42,90.439,57100000.0
2006-10-27 09:35:00,90.464,90.464,90.446,90.448,110300000.0
2006-10-27 09:36:00,90.454,90.484,90.444,90.453,198199998.0
2006-10-27 09:37:00,90.462,90.479,90.451,90.459,174800002.0
2006-10-27 09:38:00,90.464,90.464,90.439,90.442,155999997.0
2006-10-27 09:39:00,90.418,90.48,90.403,90.48,103899999.0
2006-10-27 09:40:00,90.458,90.494,90.458,90.493,89400000.0
2006-10-27 09:41:00,90.459,90.485,90.451,90.485,144800000.0
2006-10-27 09:42:00,90.458,90.476,90.458,90.475,113700000.0
2006-10-27 09:43:00,90.484,90.484,90.411,90.411,148800001.0
2006-10-27 09:44:00,90.475,90.483,90.447,90.47,280699999.0
2006-10-27 09:45:00,90.467,90.478,90.451,90.459,104999999.0
2006-10-27 09:46:00,90.455,90.465,90.44,90.442,281999995.0
2006-10-27 09:47:00,90.464,90.473,90.417,90.417,243999999.0
2006-10-27 09:48:00,90.446,90.463,90.434,90.444,239100001.0
2006-10-27 09:49:00,90.45,90.46,90.417,90.428,208699997.0
2006-10-27 09:50:00,90.428,90.44,90.415,90.426,214400000.0
2006-10-27 09:51:00,90.413,90.46,90.413,90.448,132300002.0
2006-10-27 09:52:00,90.421,90.453,90.42,90.447,204299999.0
2006-10-27 09:53:00,90.463,90.475,90.428,90.459,263600002.0
2006-10-27 09:54:00,90.462,90.473,90.433,90.455,85600000.0
2006-10-27 09:55:00,90.435,90.464,90.431,90.462,213499998.0
2006-10-27 09:56:00,90.461,90.479,90.449,90.473,206299997.0
2006-10-27 09:57:00,90.458,90.476,90.443,90.458,219900002.0
2006-10-27 09:58:00,90.46,90.473,90.449,90.461,281599997.0
2006-10-27 09:59:00,90.468,90.476,90.437,90.439,202999999.0
2006-10-27 10:00:00,90.42,90.457,90.42,90.441,192100000.0
2006-10-27 10:01:00,90.454,90.454,90.424,90.425,90500001.0
2006-10-27 10:02:00,90.427,90.441,90.405,90.421,107600001.0
2006-10-27 10:03:00,90.445,90.445,90.406,90.423,185600000.0
2006-10-27 10:04:00,90.425,90.444,90.401,90.419,204699999.0
2006-10-27 10:05:00,90.394,90.419,90.371,90.39,125300001.0
2006-10-27 10:06:00,90.358,90.376,90.344,90.363,309599997.0
2006-10-27 10:07:00,90.338,90.374,90.331,90.351,218199997.0
2006-10-27 10:08:00,90.368,90.384,90.345,90.345,110600002.0
2006-10-27 10:09:00,90.348,90.384,90.348,90.375,227399999.0
2006-10-27 10:10:00,90.365,90.368,90.336,90.345,181499998.0
2006-10-27 10:11:00,90.353,90.37,90.336,90.35,186600000.0
2006-10-27 10:12:00,90.342,90.353,90.326,90.333,141300001.0
2006-10-27 10:13:00,90.349,90.368,90.333,90.346,87700001.0
2006-10-27 10:14:00,90.377,90.382,90.363,90.367,210299998.0
2006-10-27 10:15:00,90.367,90.373,90.336,90.336,201300001.0
2006-10-27 10:16:00,90.348,90.377,90.348,90.37,134299999.0
2006-10-27 10:17:00,90.347,90.377,90.324,90.356,209499997.0
2006-10-27 10:18:00,90.387,90.387,90.349,90.354,128499998.0
2006-10-27 10:19:00,90.365,90.383,90.346,90.359,148100000.0
2006-10-27 10:20:00,90.39,90.398,90.365,90.388,176399998.0
2006-10-27 10:21:00,90.36,90.394,90.358,90.388,171499999.0
2006-10-27 10:22:00,90.373,90.387,90.353,90.365,229999999.0
2006-10-27 10:23:00,90.381,90.394,90.355,90.372,140500000.0
2006-10-27 10:24:00,90.345,90.37,90.333,90.352,82200000.0
2006-10-27 10:25:00,90.356,90.372,90.334,90.37,171199999.0
2006-10-27 10:26:00,90.336,90.359,90.331,90.35,150600001.0
2006-10-27 10:27:00,90.335,90.362,90.319,90.344,344199999.0
2006-10-27 10:28:00,90.367,90.376,90.331,90.357,225000001.0
2006-10-27 10:29:00,90.344,90.378,90.331,90.358,178299999.0
2006-10-27 10:30:00,90.389,90.399,90.371,90.388,204200002.0
2006-10-27 10:31:00,90.401,90.419,90.384,90.4,240099999.0
2006-10-27 10:32:00,90.398,90.427,90.391,90.407,272699996.0
2006-10-27 10:33:00,90.389,90.411,90.371,90.377,119700002.0
2006-10-27 10:34:00,90.4,90.415,90.379,90.399,196499996.0
2006-10-27 10:35:00,90.406,90.426,90.387,90.426,145200001.0
2006-10-27 10:36:00,90.417,90.432,90.396,90.399,248800000.0
2006-10-27 10:37:00,90.41,90.431,90.406,90.419,83200001.0
2006-10-27 10:38:00,90.418,90.419,90.395,90.395,230199999.0
2006-10-27 10:39:00,90.405,90.42,90.391,90.394,178400002.0
2006-10-27 10:40:00,90.414,90.417,90.377,90.393,262500000.0
2006-10-27 10:41:00,90.396,90.413,90.356,90.396,307600000.0
2006-10-27 10:42:00,90.379,90.417,90.379,90.406,162400000.0
2006-10-27 10:43:00,90.404,90.432,90.383,90.395,304299995.0
2006-10-27 10:44:00,90.394,90.421,90.373,90.404,296600001.0
2006-10-27 10:45:00,90.413,90.427,90.383,90.405,176700002.0
2006-10-27 10:46:00,90.4,90.427,90.4,90.422,133600000.0
2006-10-27 10:47:00,90.393,90.411,90.385,90.407,150200002.0
2006-10-27 10:48:00,90.42,90.42,90.376,90.385,164599999.0
2006-10-27 10:49:00,90.398,90.413,90.391,90.41,218499998.0
2006-10-27 10:50:00,90.399,90.418,90.381,90.414,79200000.0
2006-10-27 10:51:00,90.435,90.453,90.413,90.426,271000001.0
2006-10-27 10:52:00,90.43,90.447,90.401,90.438,154999998.0
2006-10-27 10:53:00,90.444,90.457,90.43,90.448,160100002.0
2006-10-27 10:54:00,90.436,90.454,90.434,90.436,138800000.0
2006-10-27 10:55:00,90.454,90.454,90.413,90.431,252800001.0
2006-10-27 10:56:00,90.445,90.457,90.432,90.442,272899998.0
2006-10-27 10:57:00,90.441,90.46,90.434,90.444,229999999.0
2006-10-27 10:58:00,90.463,90.475,90.449,90.453,196800001.0
2006-10-27 10:59:00,90.482,90.493,90.459,90.477,178700000.0
2006-10-27 11:00:00,90.472,90.488,90.429,90.487,222599998.0
2006-10-27 11:01:00,90.502,90.502,90.447,90.465,250200000.0
2006-10-27 11:02:00,90.465,90.497,90.453,90.479,217200000.0
2006-10-27 11:03:00,90.468,90.505,90.468,90.502,259699997.0
2006-10-27 11:04:00,90.471,90.511,90.471,90.511,124499999.0
2006-10-27 11:05:00,90.517,90.518,90.476,90.486,128600001.0
2006-10-27 11:06:00,90.495,90.509,90.473,90.491,111299999.0
2006-10-27 11:07:00,90.494,90.523,90.485,90.517,285699997.0
2006-10-27 11:08:00,90.518,90.534,90.489,90.512,138500001.0
2006-10-27 11:09:00,90.555,90.555,90.524,90.529,173999997.0
2006-10-27 11:10:00,90.548,90.565,90.535,90.542,225599999.0
2006-10-27 11:11:00,90.537,90.568,90.526,90.549,288899998.0
2006-10-27 11:12:00,90.531,90.58,90.531,90.58,175600000.0
2006-10-27 11:13:00,90.545,90.582,90.534,90.575,244300001.0
2006-10-27 11:14:00,90.571,90.578,90.538,90.555,144999999.0
2006-10-27 11:15:00,90.555,90.562,90.53,90.537,264999997.0
2006-10-27 11:16:00,90.526,90.546,90.517,90.536,69700000.0
2006-10-27 11:17:00,90.555,90.591,90.533,90.574,204200000.0
2006-10-27 11:18:00,90.559,90.595,90.554,90.569,203199999.0
2006-10-27 11:19:00,90.565,90.588,90.552,90.566,216800000.0
2006-10-27 11:20:00,90.576,90.6,90.559,90.59,195299999.0
2006-10-27 11:21:00,90.571,90.6,90.565,90.596,210100001.0
2006-10-27 11:22:00,90.569,90.593,90.568,90.585,216400000.0
2006-10-27 11:23:00,90.591,90.595,90.566,90.58,148499997.0
2006-10-27 11:24:00,90.609,90.635,90.599,90.615,96000001.0
2006-10-27 11:25:00,90.62,90.639,90.602,90.624,195599999.0
2006-10-27 11:26:00,90.623,90.637,90.602,90.621,205100001.0
2006-10-27 11:27:00,90.64,90.644,90.608,90.633,176500000.0
2006-10-27 11:28:00,90.606,90.627,90.589,90.597,191399999.0
2006-10-27 11:29:00,90.625,90.625,90.6,90.605,147800000.0
2006-10-27 11:30:00,90.611,90.617,90.571,90.597,216199995.0
2006-10-27 11:31:00,90.612,90.629,90.607,90.629,198299997.0
2006-10-27 11:32:00,90.601,90.634,90.601,90.618,276500003.0
2006-10-27 11:33:00,90.599,90.638,90.599,90.624,179699998.0
2006-10-27 11:34:00,90.645,90.645,90.598,90.603,152800002.0
2006-10-27 11:35:00,90.636,90.638,90.604,90.608,200599999.0
2006-10-27 11:36:00,90.638,90.64,90.618,90.627,185599998.0
2006-10-27 11:37:00,90.635,90.635,90.613,90.62,304500003.0
2006-10-27 11:38:00,90.626,90.63,90.599,90.616,274999996.0
2006-10-27 11:39:00,90.615,90.633,90.599,90.615,145299999.0
2006-10-27 11:40:00,90.578,90.624,90.578,90.598,222399998.0
2006-10-27 11:41:00,90.602,90.627,90.592,90.627,212099999.0
2006-10-27 11:42:00,90.62,90.639,90.59,90.605,237500001.0
2006-10-27 11:43:00,90.614,90.637,90.612,90.633,145799999.0
2006-10-27 11:44:00,90.612,90.629,90.601,90.626,251199997.0
2006-10-27 11:45:00,90.606,90.636,90.592,90.625,359800001.0
2006-10-27 11:46:00,90.606,90.627,90.595,90.607,182300001.0
2006-10-27 11:47:00,90.618,90.632,90.603,90.609,217599999.0
2006-10-27 11:48:00,90.626,90.648,90.608,90.639,262900002.0
2006-10-27 11:49:00,90.632,90.651,90.615,90.624,244899998.0
2006-10-27 11:50:00,90.608,90.627,90.591,90.601,186699998.0
2006-10-27 11:51:00,90.607,90.616,90.575,90.598,351799997.0
2006-10-27 11:52:00,90.605,90.63,90.6,90.625,300000000.0
2006-10-27 11:53:00,90.614,90.643,90.606,90.622,149900000.0
2006-10-27 11:54:00,90.603,90.626,90.586,90.618,237400001.0
2006-10-27 11:55:00,90.621,90.625,90.595,90.6,148700002.0
2006-10-27 11:56:00,90.59,90.625,90.572,90.59,206599998.0
2006-10-27 11:57:00,90.618,90.625,90.596,90.6,194299998.0
2006-10-27 11:58:00,90.585,90.623,90.585,90.6,206400002.0
2006-10-27 11:59:00,90.589,90.622,90.583,90.617,263799997.0
2006-10-27 12:00:00,90.582,90.616,90.582,90.615,221800002.0
2006-10-27 12:01:00,90.593,90.611,90.577,90.59,92700000.0
2006-10-27 12:02:00,90.597,90.6,90.572,90.587,307599996.0
2006-10-27 12:03:00,90.577,90.611,90.572,90.611,218100001.0
2006-10-27 12:04:00,90.597,90.603,90.563,90.567,148199999.0
2006-10-27 12:05:00,90.568,90.599,90.566,90.596,136999999.0
2006-10-27 12:06:00,90.567,90.585,90.553,90.571,106300001.0
2006-10-27 12:07:00,90.567,90.587,90.531,90.586,312300003.0
2006-10-27 12:08:00,90.565,90.585,90.562,90.584,188500000.0
2006-10-27 12:09:00,90.543,90.585,90.537,90.572,145200000.0
2006-10-27 12:10:00,90.563,90.597,90.56,90.578,200099999.0
2006-10-27 12:11:00,90.561,90.574,90.559,90.566,63599999.0
2006-10-27 12:12:00,90.594,90.598,90.576,90.598,171500002.0
2006-10-27 12:13:00,90.581,90.611,90.569,90.588,231299999.0
2006-10-27 12:14:00,90.574,90.603,90.574,90.6,213899999.0
2006-10-27 12:15:00,90.592,90.605,90.563,90.566,171900000.0
2006-10-27 12:16:00,90.584,90.599,90.561,90.561,247099996.0
2006-10-27 12:17:00,90.594,90.594,90.56,90.565,246600002.0
2006-10-27 12:18:00,90.578,90.578,90.547,90.554,152499997.0
2006-10-27 12:19:00,90.556,90.584,90.542,90.553,121800001.0
2006-10-27 12:20:00,90.565,90.593,90.555,90.588,160399999.0
2006-10-27 12:21:00,90.578,90.611,90.578,90.6,155599999.0
2006-10-27 12:22:00,90.602,90.602,90.561,90.561,150100000.0
2006-10-27 12:23:00,90.566,90.599,90.545,90.582,193899999.0
2006-10-27 12:24:00,90.576,90.599,90.558,90.56,230500002.0
2006-10-27 12:25:00,90.562,90.589,90.552,90.589,235500000.0
2006-10-27 12:26:00,90.588,90.588,90.541,90.541,154599999.0
2006-10-27 12:27:00,90.564,90.565,90.529,90.546,243799999.0
2006-10-27 12:28:00,90.554,90.565,90.534,90.534,117900000.0
2006-10-27 12:29:00,90.537,90.558,90.53,90.553,230999999.0
2006-10-27 12:30:00,90.557,90.564,90.531,90.531,199999999.0
2006-10-27 12:31:00,90.529,90.578,90.529,90.572,193000001.0
2006-10-27 12:32:00,90.553,90.565,90.531,90.531,279799996.0
2006-10-27 12:33:00,90.557,90.564,90.536,90.538,358800001.0
2006-10-27 12:34:00,90.56,90.574,90.538,90.554,191899998.0
2006-10-27 12:35:00,90.547,90.568,90.531,90.557,181200000.0
2006-10-27 12:36:00,90.523,90.561,90.514,90.534,258500000.0
2006-10-27 12:37:00,90.529,90.556,90.524,90.556,224799999.0
2006-10-27 12:38:00,90.528,90.562,90.512,90.534,164500000.0
2006-10-27 12:39:00,90.546,90.565,90.524,90.549,146300002.0
2006-10-27 12:40:00,90.56,90.577,90.542,90.566,167999999.0
2006-10-27 12:41:00,90.542,90.558,90.529,90.548,111999999.0
2006-10-27 12:42:00,90.493,90.532,90.493,90.513,174600000.0
2006-10-27 12:43:00,90.52,90.553,90.52,90.539,231900001.0
2006-10-27 12:44:00,90.525,90.548,90.519,90.519,167599999.0
2006-10-27 12:45:00,90.529,90.553,90.519,90.553,233099997.0
2006-10-27 12:46:00,90.514,90.543,90.514,90.532,189200000.0
2006-10-27 12:47:00,90.533,90.533,90.468,90.501,151399998.0
2006-10-27 12:48:00,90.512,90.521,90.489,90.499,136999998.0
2006-10-27 12:49:00,90.5,90.535,90.496,90.518,271799997.0
2006-10-27 12:50:00,90.512,90.539,90.505,90.517,195799999.0
2006-10-27 12:51:00,90.51,90.538,90.51,90.536,286899999.0
2006-10-27 12:52:00,90.539,90.539,90.5,90.509,188300004.0
2006-10-27 12:53:00,90.52,90.537,90.493,90.493,121299999.0
2006-10-27 12:54:00,90.529,90.533,90.493,90.503,192599999.0
2006-10-27 12:55:00,90.521,90.529,90.508,90.521,181799999.0
2006-10-27 12:56:00,90.527,90.538,90.498,90.517,199400002.0
2006-10-27 12:57:00,90.494,90.528,90.491,90.528,131000002.0
2006-10-27 12:58:00,90.511,90.528,90.497,90.522,90500000.0
2006-10-27 12:59:00,90.494,90.54,90.492,90.54,210899997.0
2006-10-27 13:00:00,90.52,90.52,90.5,90.509,172100003.0
2006-10-27 13:01:00,90.515,90.529,90.488,90.516,128699999.0
2006-10-27 13:02:00,90.505,90.526,90.493,90.515,237799999.0
2006-10-27 13:03:00,90.542,90.551,90.504,90.525,337699995.0
2006-10-27 13:04:00,90.558,90.564,90.519,90.527,181200000.0
2006-10-27 13:05:00,90.531,90.549,90.528,90.541,191999998.0
2006-10-27 13:06:00,90.544,90.544,90.504,90.51,261600001.0
2006-10-27 13:07:00,90.523,90.54,90.503,90.527,133100001.0
2006-10-27 13:08:00,90.541,90.542,90.495,90.524,128600001.0
2006-10-27 13:09:00,90.547,90.555,90.518,90.521,349399998.0
2006-10-27 13:10:00,90.533,90.558,90.529,90.558,112299999.0
2006-10-27 13:11:00,90.548,90.564,90.537,90.562,147999999.0
2006-10-27 13:12:00,90.577,90.581,90.548,90.56,165600002.0
2006-10-27 13:13:00,90.596,90.605,90.565,90.58,123799997.0
2006-10-27 13:14:00,90.611,90.611,90.572,90.584,132499999.0
2006-10-27 13:15:00,90.571,90.623,90.571,90.6,291099999.0
2006-10-27 13:16:00,90.58,90.599,90.572,90.59,217800002.0
2006-10-27 13:17:00,90.56,90.59,90.559,90.584,146800000.0
2006-10-27 13:18:00,90.571,90.58,90.551,90.565,211600000.0
2006-10-27 13:19:00,90.562,90.597,90.554,90.583,240999999.0
2006-10-27 13:20:00,90.594,90.6,90.574,90.59,197800000.0
2006-10-27 13:21:00,90.565,90.583,90.555,90.581,200600000.0
2006-10-27 13:22:00,90.585,90.585,90.559,90.563,53900000.0
2006-10-27 13:23:00,90.56,90.612,90.56,90.606,202199997.0
2006-10-27 13:24:00,90.545,90.592,90.539,90.571,273800001.0
2006-10-27 13:25:00,90.553,90.595,90.553,90.595,167799999.0
2006-10-27 13:26:00,90.589,90.61,90.572,90.604,125499999.0
2006-10-27 13:27:00,90.604,90.616,90.59,90.607,288700004.0
2006-10-27 13:28:00,90.613,90.62,90.594,90.617,229699998.0
2006-10-27 13:29:00,90.615,90.622,90.594,90.609,179999998.0
2006-10-27 13:30:00,90.598,90.643,90.598,90.63,200699997.0
2006-10-27 13:31:00,90.645,90.661,90.628,90.643,226499999.0
2006-10-27 13:32:00,90.637,90.652,90.622,90.637,227699998.0
2006-10-27 13:33:00,90.613,90.646,90.613,90.633,204199998.0
2006-10-27 13:34:00,90.627,90.654,90.627,90.654,145999999.0
2006-10-27 13:35:00,90.635,90.661,90.623,90.661,136899998.0
2006-10-27 13:36:00,90.643,90.66,90.622,90.646,276500003.0
2006-10-27 13:37:00,90.671,90.671,90.64,90.64,192399999.0
2006-10-27 13:38:00,90.654,90.681,90.64,90.673,295600001.0
2006-10-27 13:39:00,90.684,90.71,90.678,90.694,192900001.0
2006-10-27 13:40:00,90.713,90.73,90.702,90.718,197399997.0
2006-10-27 13:41:00,90.72,90.745,90.72,90.738,218299997.0
2006-10-27 13:42:00,90.736,90.753,90.721,90.738,263800000.0
2006-10-27 13:43:00,90.71,90.753,90.71,90.744,121800000.0
2006-10-27 13:44:00,90.752,90.785,90.752,90.784,194099997.0
2006-10-27 13:45:00,90.786,90.81,90.751,90.792,276700000.0
2006-10-27 13:46:00,90.809,90.809,90.759,90.759,178099999.0
2006-10-27 13:47:00,90.761,90.773,90.748,90.754,199200000.0
2006-10-27 13:48:00,90.765,90.765,90.723,90.723,181400000.0
2006-10-27 13:49:00,90.718,90.739,90.702,90.721,217600001.0
2006-10-27 13:50:00,90.687,90.72,90.668,90.699,161300002.0
2006-10-27 13:51:00,90.738,90.738,90.719,90.719,172100000.0
2006-10-27 13:52:00,90.733,90.736,90.706,90.716,271400002.0
2006-10-27 13:53:00,90.737,90.739,90.709,90.73,190699997.0
2006-10-27 13:54:00,90.735,90.748,90.715,90.724,130899999.0
2006-10-27 13:55:00,90.729,90.752,90.717,90.738,264800002.0
2006-10-27 13:56:00,90.715,90.72,90.677,90.679,228800000.0
2006-10-27 13:57:00,90.656,90.685,90.645,90.669,193399999.0
2006-10-27 13:58:00,90.685,90.69,90.661,90.669,157300003.0
2006-10-27 13:59:00,90.683,90.692,90.662,90.67,197000002.0
2006-10-27 14:00:00,90.688,90.702,90.674,90.69,179000000.0
2006-10-27 14:01:00,90.656,90.695,90.656,90.695,167799999.0
2006-10-27 14:02:00,90.661,90.703,90.661,90.695,135699999.0
2006-10-27 14:03:00,90.701,90.715,90.687,90.693,184899998.0
2006-10-27 14:04:00,90.712,90.712,90.677,90.686,224499999.0
2006-10-27 14:05:00,90.688,90.7,90.663,90.68,193100003.0
2006-10-27 14:06:00,90.703,90.722,90.683,90.693,265200000.0
2006-10-27 14:07:00,90.702,90.717,90.685,90.694,282799997.0
2006-10-27 14:08:00,90.681,90.719,90.681,90.718,141100000.0
2006-10-27 14:09:00,90.712,90.735,90.696,90.708,258400001.0
2006-10-27 14:10:00,90.71,90.725,90.696,90.71,128899999.0
2006-10-27 14:11:00,90.697,90.716,90.693,90.705,255700000.0
2006-10-27 14:12:00,90.685,90.707,90.677,90.707,138900001.0
2006-10-27 14:13:00,90.71,90.719,90.694,90.7,188400000.0
2006-10-27 14:14:00,90.708,90.708,90.682,90.684,236600000.0
2006-10-27 14:15:00,90.668,90.71,90.657,90.71,275399998.0
2006-10-27 14:16:00,90.683,90.701,90.668,90.685,320500002.0
2006-10-27 14:17:00,90.651,90.691,90.651,90.691,108400001.0
2006-10-27 14:18:00,90.674,90.71,90.674,90.708,137000001.0
2006-10-27 14:19:00,90.692,90.71,90.664,90.681,206800001.0
2006-10-27 14:20:00,90.704,90.721,90.694,90.694,166999998.0
2006-10-27 14:21:00,90.709,90.713,90.669,90.669,203600001.0
2006-10-27 14:22:00,90.687,90.705,90.678,90.705,225999996.0
2006-10-27 14:23:00,90.669,90.689,90.656,90.689,143000001.0
2006-10-27 14:24:00,90.676,90.7,90.658,90.668,174900001.0
2006-10-27 14:25:00,90.691,90.698,90.655,90.669,225400001.0
2006-10-27 14:26:00,90.698,90.718,90.68,90.707,136500001.0
2006-10-27 14:27:00,90.712,90.719,90.684,90.684,152799998.0
2006-10-27 14:28:00,90.706,90.706,90.673,90.68,124000000.0
2006-10-27 14:29:00,90.69,90.69,90.658,90.668,180499997.0
2006-10-27 14:30:00,90.633,90.687,90.633,90.672,384499999.0
2006-10-27 14:31:00,90.688,90.7,90.666,90.681,113300000.0
2006-10-27 14:32:00,90.708,90.708,90.676,90.693,153699996.0
2006-10-27 14:33:00,90.696,90.696,90.665,90.665,187999999.0
2006-10-27 14:34:00,90.702,90.705,90.664,90.664,154100000.0
2006-10-27 14:35:00,90.69,90.714,90.674,90.712,172399999.0
2006-10-27 14:36:00,90.691,90.713,90.671,90.691,103100000.0
2006-10-27 14:37:00,90.69,90.695,90.654,90.68,251499997.0
2006-10-27 14:38:00,90.685,90.695,90.664,90.666,124500002.0
2006-10-27 14:39:00,90.671,90.685,90.652,90.685,197099999.0
2006-10-27 14:40:00,90.662,90.679,90.65,90.657,158500001.0
2006-10-27 14:41:00,90.637,90.675,90.609,90.675,197099997.0
2006-10-27 14:42:00,90.671,90.696,90.661,90.662,176599998.0
2006-10-27 14:43:00,90.667,90.667,90.622,90.622,228600001.0
2006-10-27 14:44:00,90.646,90.675,90.64,90.649,175600002.0
2006-10-27 14:45:00,90.644,90.665,90.627,90.642,232300000.0
2006-10-27 14:46:00,90.635,90.66,90.626,90.636,144300002.0
2006-10-27 14:47:00,90.626,90.634,90.601,90.607,225699996.0
2006-10-27 14:48:00,90.611,90.645,90.611,90.622,61000000.0
2006-10-27 14:49:00,90.612,90.627,90.598,90.616,147700000.0
2006-10-27 14:50:00,90.599,90.618,90.595,90.601,90000000.0
2006-10-27 14:51:00,90.597,90.61,90.578,90.593,223200000.0
2006-10-27 14:52:00,90.599,90.599,90.569,90.572,195700000.0
2006-10-27 14:53:00,90.572,90.592,90.557,90.561,166200001.0
2006-10-27 14:54:00,90.571,90.571,90.53,90.53,101000000.0
2006-10-27 14:55:00,90.513,90.528,90.495,90.514,236699999.0
2006-10-27 14:56:00,90.52,90.522,90.456,90.457,135400001.0
2006-10-27 14:57:00,90.45,90.475,90.437,90.468,134899998.0
2006-10-27 14:58:00,90.448,90.472,90.438,90.446,225799999.0
2006-10-27 14:59:00,90.442,90.493,90.442,90.493,212000000.0
2006-10-27 15:00:00,90.469,90.5,90.469,90.499,333900004.0
2006-10-27 15:01:00,90.469,90.495,90.459,90.495,358500001.0
2006-10-27 15:02:00,90.465,90.5,90.423,90.424,204299995.0
2006-10-27 15:03:00,90.401,90.428,90.392,90.401,147499999.0
2006-10-27 15:04:00,90.408,90.428,90.391,90.405,318300002.0
2006-10-27 15:05:00,90.417,90.433,90.373,90.376,328500006.0
2006-10-27 15:06:00,90.37,90.379,90.338,90.338,227799997.0
2006-10-27 15:07:00,90.331,90.331,90.241,90.289,221800000.0
2006-10-27 15:08:00,90.304,90.358,90.292,90.334,247199997.0
2006-10-27 15:09:00,90.323,90.357,90.292,90.306,234299998.0
2006-10-27 15:10:00,90.295,90.317,90.276,90.299,254899997.0
2006-10-27 15:11:00,90.292,90.311,90.268,90.282,97299997.0
2006-10-27 15:12:00,90.272,90.295,90.272,90.292,255000000.0
2006-10-27 15:13:00,90.283,90.31,90.283,90.308,204199999.0
2006-10-27 15:14:00,90.318,90.334,90.304,90.32,195200000.0
2006-10-27 15:15:00,90.317,90.317,90.281,90.291,109800001.0
2006-10-27 15:16:00,90.285,90.309,90.279,90.291,118400000.0
2006-10-27 15:17:00,90.264,90.346,90.264,90.344,93899999.0
2006-10-27 15:18:00,90.336,90.38,90.33,90.38,330199996.0
2006-10-27 15:19:00,90.364,90.394,90.357,90.388,239200000.0
2006-10-27 15:20:00,90.389,90.412,90.382,90.398,112199999.0
2006-10-27 15:21:00,90.412,90.424,90.392,90.409,191600000.0
2006-10-27 15:22:00,90.423,90.43,90.397,90.419,301099997.0
2006-10-27 15:23:00,90.388,90.405,90.38,90.396,230699996.0
2006-10-27 15:24:00,90.391,90.393,90.369,90.369,244200003.0
2006-10-27 15:25:00,90.386,90.386,90.356,90.366,78499999.0
2006-10-27 15:26:00,90.362,90.386,90.36,90.386,246699996.0
2006-10-27 15:27:00,90.395,90.395,90.352,90.355,107300000.0
2006-10-27 15:28:00,90.387,90.393,90.352,90.352,125000001.0
2006-10-27 15:29:00,90.368,90.368,90.302,90.31,265200001.0
2006-10-27 15:30:00,90.305,90.322,90.29,90.308,268000000.0
2006-10-27 15:31:00,90.274,90.303,90.265,90.283,142500000.0
2006-10-27 15:32:00,90.245,90.245,90.167,90.167,181599999.0
2006-10-27 15:33:00,90.169,90.169,90.133,90.135,145500001.0
2006-10-27 15:34:00,90.199,90.227,90.187,90.213,266799997.0
2006-10-27 15:35:00,90.212,90.213,90.181,90.198,168599998.0
2006-10-27 15:36:00,90.213,90.214,90.186,90.195,163000000.0
2006-10-27 15:37:00,90.194,90.213,90.174,90.191,236000000.0
2006-10-27 15:38:00,90.184,90.22,90.184,90.201,199100000.0
2006-10-27 15:39:00,90.187,90.237,90.184,90.237,174900000.0
2006-10-27 15:40:00,90.251,90.251,90.161,90.222,203499997.0
2006-10-27 15:41:00,90.263,90.27,90.226,90.226,86000000.0
2006-10-27 15:42:00,90.254,90.266,90.228,90.234,311199991.0
2006-10-27 15:43:00,90.266,90.273,90.246,90.256,276300001.0
2006-10-27 15:44:00,90.282,90.29,90.254,90.254,194599999.0
2006-10-27 15:45:00,90.278,90.292,90.24,90.259,211700001.0
2006-10-27 15:46:00,90.247,90.268,90.226,90.259,242700000.0
2006-10-27 15:47:00,90.245,90.269,90.238,90.25,231699999.0
2006-10-27 15:48:00,90.226,90.226,90.185,90.185,111800001.0
2006-10-27 15:49:00,90.185,90.22,90.178,90.22,168300000.0
2006-10-27 15:50:00,90.211,90.226,90.196,90.215,192500002.0
2006-10-27 15:51:00,90.208,90.222,90.187,90.197,205099999.0
2006-10-27 15:52:00,90.197,90.212,90.158,90.177,214100000.0
2006-10-27 15:53:00,90.179,90.194,90.166,90.177,242000002.0
2006-10-27 15:54:00,90.164,90.196,90.164,90.189,171000000.0
2006-10-27 15:55:00,90.182,90.199,90.166,90.182,245100002.0
2006-10-27 15:56:00,90.2,90.216,90.183,90.201,207899999.0
2006-10-27 15:57:00,90.178,90.201,90.165,90.195,145199998.0
2006-10-27 15:58:00,90.187,90.221,90.187,90.213,211300000.0
2006-10-27 15:59:00,90.214,90.22,90.181,90.195,254999997.0
2006-10-27 16:00:00,90.174,90.203,90.147,90.163,223099997.0
2006-10-27 16:01:00,90.166,90.196,90.154,90.159,108899999.0
2006-10-27 16:02:00,90.141,90.176,90.136,90.168,228199997.0
2006-10-27 16:03:00,90.133,90.155,90.111,90.149,149300001.0
2006-10-27 16:04:00,90.16,90.181,90.151,90.169,109799999.0
2006-10-27 16:05:00,90.169,90.173,90.133,90.137,262700004.0
2006-10-27 16:06:00,90.142,90.157,90.12,90.135,192700000.0
2006-10-27 16:07:00,90.138,90.158,90.129,90.158,178500001.0
2006-10-27 16:08:00,90.14,90.166,90.137,90.163,254200000.0
2006-10-27 16:09:00,90.166,90.168,90.129,90.147,273200000.0
2006-10-27 16:10:00,90.175,90.175,90.147,90.175,149699999.0
2006-10-27 16:11:00,90.171,90.178,90.148,90.149,238900004.0
2006-10-27 16:12:00,90.141,90.17,90.134,90.153,106500000.0
2006-10-27 16:13:00,90.134,90.17,90.134,90.17,203700000.0
2006-10-27 16:14:00,90.155,90.195,90.13,90.173,173099997.0
2006-10-27 16:15:00,90.174,90.206,90.169,90.206,169199999.0
2006-10-27 16:16:00,90.212,90.223,90.196,90.215,207099997.0
2006-10-27 16:17:00,90.199,90.23,90.19,90.23,236800001.0
2006-10-27 16:18:00,90.231,90.231,90.189,90.189,236599999.0
2006-10-27 16:19:00,90.219,90.227,90.195,90.195,223600001.0
2006-10-27 16:20:00,90.206,90.233,90.2,90.22,211600001.0
2006-10-27 16:21:00,90.209,90.238,90.2,90.238,249899997.0
2006-10-27 16:22:00,90.246,90.246,90.221,90.222,254899998.0
2006-10-27 16:23:00,90.249,90.266,90.224,90.24,211099999.0
2006-10-27 16:24:00,90.269,90.273,90.229,90.233,268800001.0
2006-10-27 16:25:00,90.244,90.257,90.22,90.234,170399999.0
2006-10-27 16:26:00,90.213,90.22,90.181,90.202,138899997.0
2006-10-27 16:27:00,90.227,90.228,90.2,90.216,256099997.0
2006-10-27 16:28:00,90.214,90.247,90.207,90.243,147800000.0
2006-10-27 16:29:00,90.25,90.256,90.224,90.228,141600002.0
2006-10-27 16:30:00,90.227,90.255,90.221,90.251,282899996.0
2006-10-27 16:31:00,90.231,90.248,90.219,90.234,143899999.0
2006-10-27 16:32:00,90.251,90.259,90.229,90.238,154100003.0
2006-10-27 16:33:00,90.258,90.267,90.234,90.244,132700000.0
2006-10-27 16:34:00,90.275,90.29,90.259,90.268,162899999.0
2006-10-27 16:35:00,90.254,90.282,90.249,90.28,229899998.0
2006-10-27 16:36:00,90.271,90.28,90.249,90.255,162799998.0
2006-10-27 16:37:00,90.285,90.301,90.275,90.301,138199999.0
2006-10-27 16:38:00,90.285,90.34,90.284,90.34,139999999.0
2006-10-27 16:39:00,90.325,90.343,90.295,90.311,254199999.0
2006-10-27 16:40:00,90.304,90.319,90.282,90.293,230099999.0
2006-10-27 16:41:00,90.314,90.323,90.292,90.31,160199998.0
2006-10-27 16:42:00,90.29,90.309,90.273,90.302,242699999.0
2006-10-27 16:43:00,90.271,90.293,90.255,90.288,142599999.0
2006-10-27 16:44:00,90.281,90.293,90.258,90.262,230700000.0
2006-10-27 16:45:00,90.28,90.337,90.28,90.337,242800000.0
2006-10-27 16:46:00,90.323,90.341,90.314,90.327,189200000.0
2006-10-27 16:47:00,90.34,90.355,90.333,90.339,79200000.0
2006-10-27 16:48:00,90.354,90.38,90.349,90.372,215499999.0
2006-10-27 16:49:00,90.386,90.394,90.371,90.389,222000001.0
2006-10-27 16:50:00,90.37,90.394,90.359,90.376,184799999.0
2006-10-27 16:51:00,90.369,90.387,90.356,90.367,196299998.0
2006-10-27 16:52:00,90.371,90.399,90.361,90.384,210599997.0
2006-10-27 16:53:00,90.363,90.386,90.354,90.367,227200000.0
2006-10-27 16:54:00,90.361,90.394,90.336,90.376,287000003.0
2006-10-27 16:55:00,90.358,90.385,90.34,90.361,190300000.0
2006-10-27 16:56:00,90.367,90.386,90.355,90.373,146900001.0
2006-10-27 16:57:00,90.339,90.36,90.319,90.355,154300000.0
2006-10-27 16:58:00,90.31,90.351,90.309,90.338,204100002.0
2006-10-27 16:59:00,90.331,90.331,90.289,90.294,266300002.0
2006-10-27 17:00:00,90.277,90.304,90.274,90.304,150499998.0
2006-10-27 17:01:00,90.312,90.319,90.282,90.282,214899999.0
2006-10-27 17:02:00,90.295,90.317,90.288,90.299,105900000.0
2006-10-27 17:03:00,90.29,90.297,90.259,90.265,302600002.0
2006-10-27 17:04:00,90.284,90.313,90.273,90.302,116400000.0
2006-10-27 17:05:00,90.29,90.29,90.261,90.264,94200000.0
2006-10-27 17:06:00,90.279,90.296,90.265,90.282,231100003.0
2006-10-27 17:07:00,90.274,90.274,90.232,90.239,129900001.0
2006-10-27 17:08:00,90.267,90.282,90.266,90.28,189700001.0
2006-10-27 17:09:00,90.266,90.308,90.253,90.273,138299998.0
2006-10-27 17:10:00,90.273,90.292,90.249,90.26,176099998.0
2006-10-27 17:11:00,90.24,90.272,90.234,90.255,266200001.0
2006-10-27 17:12:00,90.256,90.3,90.256,90.3,248000000.0
2006-10-27 17:13:00,90.299,90.3,90.274,90.281,185200000.0
2006-10-27 17:14:00,90.251,90.276,90.231,90.263,147300001.0
2006-10-27 17:15:00,90.265,90.276,90.255,90.269,282899997.0
2006-10-27 17:16:00,90.267,90.295,90.26,90.277,217199999.0
2006-10-27 17:17:00,90.267,90.294,90.25,90.261,178399997.0
2006-10-27 17:18:00,90.281,90.281,90.256,90.268,107700001.0
2006-10-27 17:19:00,90.25,90.277,90.238,90.238,104299999.0
2006-10-27 17:20:00,90.246,90.268,90.229,90.26,155900000.0
2006-10-27 17:21:00,90.271,90.271,90.233,90.252,258799999.0
2006-10-27 17:22:00,90.238,90.252,90.226,90.245,131500001.0
2006-10-27 17:23:00,90.247,90.247,90.2,90.207,213400001.0
2006-10-27 17:24:00,90.201,90.222,90.181,90.196,126000001.0
2006-10-27 17:25:00,90.165,90.191,90.162,90.182,229600001.0
2006-10-27 17:26:00,90.165,90.191,90.165,90.191,140899998.0
2006-10-27 17:27:00,90.19,90.22,90.19,90.192,230500001.0
2006-10-27 17:28:00,90.203,90.231,90.185,90.231,190599996.0
2006-10-27 17:29:00,90.223,90.264,90.223,90.264,173500000.0
2006-10-27 17:30:00,90.253,90.274,90.239,90.252,178499999.0
2006-10-27 17:31:00,90.254,90.257,90.197,90.203,177200000.0
2006-10-27 17:32:00,90.205,90.23,90.205,90.228,166999998.0
2006-10-27 17:33:00,90.225,90.235,90.193,90.212,242099995.0
2006-10-27 17:34:00,90.235,90.237,90.197,90.197,117900000.0
2006-10-27 17:35:00,90.197,90.221,90.173,90.203,173200001.0
2006-10-27 17:36:00,90.21,90.234,90.206,90.221,190599998.0
2006-10-27 17:37:00,90.235,90.245,90.216,90.233,194500003.0
2006-10-27 17:38:00,90.245,90.254,90.224,90.24,211299996.0
2006-10-27 17:39:00,90.258,90.274,90.236,90.25,100500000.0
2006-10-27 17:40:00,90.256,90.278,90.246,90.278,117600002.0
2006-10-27 17:41:00,90.283,90.283,90.231,90.231,290900000.0
2006-10-27 17:42:00,90.269,90.269,90.237,90.248,128499998.0
2006-10-27 17:43:00,90.257,90.257,90.219,90.234,93500000.0
2006-10-27 17:44:00,90.26,90.295,90.252,90.295,175299999.0
2006-10-27 17:45:00,90.259,90.294,90.259,90.29,239899998.0
2006-10-27 17:46:00,90.295,90.3,90.271,90.271,217400004.0
2006-10-27 17:47:00,90.271,90.271,90.24,90.253,145499998.0
2006-10-27 17:48:00,90.291,90.306,90.272,90.275,196799999.0
2006-10-27 17:49:00,90.301,90.317,90.281,90.295,115400000.0
2006-10-27 17:50:00,90.316,90.322,90.299,90.312,181400000.0
2006-10-27 17:51:00,90.321,90.322,90.293,90.299,285499997.0
2006-10-27 17:52:00,90.315,90.315,90.287,90.288,190200002.0
2006-10-27 17:53:00,90.303,90.322,90.298,90.322,240100005.0
2006-10-27 17:54:00,90.337,90.339,90.319,90.321,197100001.0
2006-10-27 17:55:00,90.333,90.361,90.329,90.352,215700001.0
2006-10-27 17:56:00,90.336,90.367,90.321,90.352,218799997.0
2006-10-27 17:57:00,90.324,90.352,90.324,90.35,198899995.0
2006-10-27 17:58:00,90.359,90.368,90.338,90.339,293500000.0
2006-10-27 17:59:00,90.346,90.352,90.322,90.329,183500000.0
2006-10-27 18:00:00,90.321,90.341,90.288,90.311,329599998.0
2006-10-27 18:01:00,90.325,90.35,90.3,90.315,1325100002.0
2006-10-27 18:02:00,90.326,90.339,90.294,90.322,1840599993.0
2006-10-27 18:04:00,90.299,90.315,90.28,90.294,1633499995.0
2006-10-27 18:05:00,90.312,90.333,90.296,90.312,1999999981.0
2006-10-27 18:06:00,90.27,90.316,90.26,90.31,1760100003.0
2006-10-27 18:07:00,90.304,90.352,90.288,90.352,2043900000.0
2006-10-27 18:08:00,90.34,90.366,90.309,90.35,1889399992.0
2006-10-27 18:09:00,90.342,90.374,90.342,90.363,1551499997.0
2006-10-27 18:10:00,90.362,90.365,90.329,90.36,1688500009.0
2006-10-27 18:11:00,90.374,90.401,90.358,90.378,940099995.0
2006-10-27 18:12:00,90.378,90.399,90.358,90.37,982500002.0
2006-10-27 18:13:00,90.358,90.369,90.34,90.342,1492800008.0
2006-10-27 18:14:00,90.353,90.362,90.325,90.353,1867399994.0
2006-10-27 18:15:00,90.352,90.379,90.334,90.358,2043599993.0
2006-10-27 18:17:00,90.369,90.381,90.342,90.351,736399996.0
2006-10-27 18:18:00,90.348,90.377,90.324,90.361,1310899998.0
2006-10-27 18:19:00,90.35,90.374,90.34,90.371,1777799993.0
2006-10-27 18:20:00,90.367,90.382,90.339,90.351,1516599993.0
2006-10-27 18:21:00,90.352,90.369,90.33,90.355,1623700003.0
2006-10-27 18:22:00,90.349,90.358,90.319,90.348,1689299985.0
2006-10-27 18:24:00,90.34,90.345,90.304,90.33,1357399992.0
2006-10-27 18:26:00,90.33,90.334,90.302,90.312,1928300002.0
2006-10-27 18:27:00,90.325,90.336,90.309,90.327,1343599992.0
2006-10-27 18:28:00,90.324,90.336,90.303,90.304,1059399994.0
2006-10-27 18:29:00,90.33,90.337,90.295,90.322,1410600003.0
2006-10-27 18:30:00,90.309,90.334,90.284,90.329,605900001.0
2006-10-27 18:31:00,90.34,90.35,90.323,90.34,1156000002.0
2006-10-27 18:32:00,90.345,90.355,90.304,90.304,1864499994.0
2006-10-27 18:33:00,90.312,90.325,90.277,90.298,1873299999.0
2006-10-27 18:34:00,90.331,90.337,90.3,90.312,1953799995.0
2006-10-27 18:35:00,90.319,90.335,90.303,90.325,1422199995.0
2006-10-27 18:36:00,90.323,90.334,90.291,90.318,1628799991.0
2006-10-27 18:37:00,90.316,90.324,90.282,90.292,1157299997.0
2006-10-27 18:38:00,90.329,90.338,90.308,90.319,779000007.0
2006-10-27 18:39:00,90.34,90.34,90.302,90.337,420500003.0
2006-10-27 18:40:00,90.339,90.354,90.32,90.334,717699997.0
2006-10-27 18:41:00,90.318,90.338,90.285,90.314,743399997.0
2006-10-27 18:42:00,90.325,90.346,90.312,90.325,796599997.0
2006-10-27 18:43:00,90.32,90.342,90.302,90.324,1532299990.0
2006-10-27 18:44:00,90.319,90.341,90.298,90.317,921399995.0
2006-10-27 18:45:00,90.338,90.38,90.326,90.326,750000000.0
2006-10-27 18:46:00,90.344,90.38,90.331,90.352,810499998.0
2006-10-27 18:47:00,90.367,90.387,90.354,90.372,426300000.0
2006-10-27 18:48:00,90.371,90.386,90.356,90.375,683600001.0
2006-10-27 18:49:00,90.359,90.384,90.353,90.363,927099997.0
2006-10-27 18:50:00,90.389,90.389,90.353,90.358,832500000.0
2006-10-27 18:51:00,90.375,90.406,90.371,90.406,543299995.0
2006-10-27 18:52:00,90.384,90.396,90.358,90.392,900799998.0
2006-10-27 18:53:00,90.393,90.409,90.363,90.363,1142399992.0
2006-10-27 18:54:00,90.38,90.409,90.358,90.397,818700000.0
2006-10-27 18:55:00,90.374,90.403,90.367,90.395,1030599991.0
2006-10-27 18:56:00,90.391,90.409,90.371,90.388,541099994.0
2006-10-27 18:57:00,90.419,90.423,90.376,90.394,413099998.0
2006-10-27 18:58:00,90.373,90.41,90.372,90.401,1174499995.0
2006-10-27 18:59:00,90.407,90.407,90.379,90.38,1002799991.0
2006-10-27 19:00:00,90.387,90.411,90.373,90.375,798100001.0
2006-10-27 19:01:00,90.406,90.416,90.345,90.365,662900003.0
2006-10-27 19:02:00,90.393,90.398,90.356,90.387,270900001.0
2006-10-27 19:03:00,90.39,90.403,90.369,90.388,684799992.0
2006-10-27 19:04:00,90.361,90.383,90.35,90.36,726800001.0
2006-10-27 19:05:00,90.365,90.382,90.346,90.352,474400003.0
2006-10-27 19:06:00,90.353,90.368,90.332,90.35,514900001.0
2006-10-27 19:07:00,90.359,90.382,90.347,90.366,1062200000.0
2006-10-27 19:08:00,90.369,90.382,90.346,90.373,1197299996.0
2006-10-27 19:09:00,90.383,90.402,90.354,90.37,622399998.0
2006-10-27 19:10:00,90.372,90.381,90.356,90.357,500700003.0
2006-10-27 19:11:00,90.353,90.402,90.353,90.394,213200000.0
2006-10-27 19:12:00,90.385,90.394,90.368,90.372,405499999.0
2006-10-27 19:13:00,90.373,90.416,90.364,90.37,439899999.0
2006-10-27 19:14:00,90.384,90.399,90.361,90.367,424200000.0
2006-10-27 19:15:00,90.385,90.39,90.352,90.368,673500001.0
2006-10-27 19:16:00,90.329,90.37,90.329,90.37,395299997.0
2006-10-27 19:17:00,90.39,90.39,90.346,90.37,480699997.0
2006-10-27 19:18:00,90.382,90.39,90.347,90.351,553099998.0
2006-10-27 19:19:00,90.37,90.405,90.358,90.389,581700005.0
2006-10-27 19:20:00,90.407,90.411,90.379,90.387,406900001.0
2006-10-27 19:21:00,90.403,90.411,90.371,90.384,306499999.0
2006-10-27 19:22:00,90.404,90.407,90.335,90.385,467700000.0
2006-10-27 19:23:00,90.398,90.406,90.365,90.369,1470700004.0
2006-10-27 19:24:00,90.38,90.403,90.36,90.392,632699998.0
2006-10-27 19:25:00,90.382,90.408,90.344,90.385,1038799991.0
2006-10-27 19:26:00,90.377,90.405,90.371,90.403,1470199994.0
2006-10-27 19:27:00,90.387,90.409,90.375,90.38,1131299999.0
2006-10-27 19:28:00,90.377,90.409,90.368,90.403,645700000.0
2006-10-27 19:29:00,90.383,90.413,90.374,90.402,661199999.0
2006-10-27 19:30:00,90.4,90.413,90.377,90.383,934500004.0
2006-10-27 19:31:00,90.365,90.395,90.364,90.387,580500000.0
2006-10-27 19:32:00,90.4,90.406,90.378,90.383,715300002.0
2006-10-27 19:33:00,90.387,90.421,90.383,90.41,722199995.0
2006-10-27 19:34:00,90.405,90.443,90.402,90.434,1050099992.0
2006-10-27 19:35:00,90.436,90.439,90.396,90.399,726099999.0
2006-10-27 19:36:00,90.423,90.432,90.399,90.414,473499998.0
2006-10-27 19:37:00,90.419,90.427,90.397,90.414,261799998.0
2006-10-27 19:38:00,90.407,90.422,90.389,90.395,1117399991.0
2006-10-27 19:39:00,90.4,90.422,90.377,90.403,780000000.0
2006-10-27 19:40:00,90.423,90.426,90.39,90.398,608399997.0
2006-10-27 19:41:00,90.403,90.425,90.388,90.413,834900002.0
2006-10-27 19:42:00,90.405,90.442,90.375,90.392,547200002.0
2006-10-27 19:43:00,90.412,90.44,90.411,90.433,328899998.0
2006-10-27 19:44:00,90.426,90.455,90.423,90.442,399399995.0
2006-10-27 19:45:00,90.421,90.456,90.421,90.452,466000004.0
2006-10-27 19:46:00,90.421,90.455,90.407,90.428,508300001.0
2006-10-27 19:47:00,90.44,90.466,90.427,90.443,187500002.0
2006-10-27 19:48:00,90.429,90.475,90.424,90.468,775799996.0
2006-10-27 19:49:00,90.463,90.463,90.417,90.419,673799996.0
2006-10-27 19:50:00,90.443,90.458,90.43,90.458,534499995.0
2006-10-27 19:51:00,90.452,90.463,90.432,90.435,295299998.0
2006-10-27 19:52:00,90.437,90.457,90.415,90.455,434700000.0
2006-10-27 19:53:00,90.423,90.457,90.413,90.428,608800002.0
2006-10-27 19:54:00,90.432,90.452,90.417,90.437,843399999.0
2006-10-27 19:55:00,90.442,90.442,90.407,90.407,340499997.0
2006-10-27 19:56:00,90.404,90.442,90.388,90.39,408400001.0
2006-10-27 19:57:00,90.422,90.429,90.378,90.397,461799999.0
2006-10-27 19:58:00,90.423,90.431,90.386,90.387,782400001.0
2006-10-27 19:59:00,90.392,90.434,90.388,90.407,753499997.0
2006-10-27 20:00:00,90.433,90.438,90.386,90.418,378799998.0
2006-10-27 20:01:00,90.43,90.43,90.384,90.405,567899999.0
2006-10-27 20:02:00,90.402,90.439,90.367,90.42,697699994.0
2006-10-27 20:03:00,90.4,90.43,90.372,90.42,311000003.0
2006-10-27 20:04:00,90.387,90.432,90.363,90.409,353100000.0
2006-10-27 20:05:00,90.406,90.427,90.381,90.407,648899998.0
2006-10-27 20:06:00,90.417,90.458,90.417,90.45,875600005.0
2006-10-27 20:07:00,90.439,90.457,90.422,90.45,669600006.0
2006-10-27 20:08:00,90.424,90.457,90.399,90.434,430499998.0
2006-10-27 20:09:00,90.453,90.46,90.428,90.428,560099995.0
2006-10-27 20:10:00,90.443,90.446,90.416,90.431,834599998.0
2006-10-27 20:11:00,90.437,90.437,90.407,90.411,826500003.0
2006-10-27 20:12:00,90.418,90.435,90.391,90.43,1311099995.0
2006-10-27 20:13:00,90.417,90.433,90.399,90.414,479399995.0
2006-10-27 20:14:00,90.409,90.425,90.383,90.425,559600003.0
2006-10-27 20:15:00,90.424,90.434,90.387,90.398,730200000.0
2006-10-27 20:16:00,90.43,90.441,90.382,90.402,640299999.0
2006-10-27 20:17:00,90.435,90.435,90.39,90.411,365799997.0
2006-10-27 20:18:00,90.426,90.456,90.407,90.444,180000000.0
2006-10-27 20:19:00,90.434,90.44,90.386,90.405,291999997.0
2006-10-27 20:20:00,90.42,90.428,90.399,90.412,616000002.0
2006-10-27 20:21:00,90.413,90.424,90.393,90.404,500700000.0
2006-10-27 20:22:00,90.397,90.412,90.365,90.41,812899995.0
2006-10-27 20:23:00,90.407,90.42,90.379,90.395,703199995.0
2006-10-27 20:24:00,90.387,90.435,90.369,90.405,461400000.0
2006-10-27 20:25:00,90.42,90.435,90.379,90.393,511999999.0
2006-10-27 20:26:00,90.429,90.448,90.4,90.4,473000002.0
2006-10-27 20:27:00,90.399,90.419,90.38,90.392,386200000.0
2006-10-27 20:28:00,90.391,90.418,90.363,90.382,1035200001.0
2006-10-27 20:29:00,90.405,90.416,90.356,90.356,1492999999.0
2006-10-27 20:30:00,90.368,90.416,90.359,90.384,1671699997.0
2006-10-27 20:31:00,90.42,90.42,90.39,90.407,1185200002.0
2006-10-27 20:32:00,90.373,90.402,90.357,90.375,1239199989.0
2006-10-27 20:33:00,90.407,90.408,90.382,90.391,544900004.0
2006-10-27 20:34:00,90.392,90.411,90.378,90.379,314199999.0
2006-10-27 20:35:00,90.37,90.416,90.363,90.39,489900000.0
2006-10-27 20:36:00,90.395,90.433,90.377,90.419,624699995.0
2006-10-27 20:37:00,90.39,90.436,90.388,90.407,493099999.0
2006-10-27 20:38:00,90.418,90.431,90.388,90.412,951800000.0
2006-10-27 20:39:00,90.387,90.431,90.387,90.403,657499999.0
2006-10-27 20:40:00,90.377,90.418,90.374,90.391,1369500006.0
2006-10-27 20:41:00,90.396,90.405,90.366,90.373,1128299996.0
2006-10-27 20:42:00,90.415,90.45,90.405,90.41,988999996.0
2006-10-27 20:43:00,90.39,90.419,90.385,90.407,855200000.0
2006-10-27 20:44:00,90.407,90.421,90.363,90.382,782200005.0
2006-10-27 20:45:00,90.397,90.421,90.377,90.421,588499992.0
2006-10-27 20:46:00,90.391,90.434,90.391,90.428,563999996.0
2006-10-27 20:47:00,90.432,90.456,90.414,90.426,1067899996.0
2006-10-27 20:48:00,90.443,90.477,90.434,90.453,639300002.0
2006-10-27 20:49:00,90.47,90.47,90.428,90.429,473900003.0
2006-10-27 20:50:00,90.443,90.469,90.409,90.453,1088799988.0
2006-10-27 20:51:00,90.42,90.465,90.415,90.425,395400002.0
2006-10-27 20:52:00,90.402,90.439,90.401,90.403,352200001.0
2006-10-27 20:53:00,90.403,90.411,90.362,90.384,1243400002.0
2006-10-27 20:54:00,90.379,90.423,90.372,90.385,536599998.0
2006-10-27 20:55:00,90.391,90.422,90.387,90.402,1402100007.0
2006-10-27 20:56:00,90.425,90.44,90.385,90.39,597300002.0
2006-10-27 20:57:00,90.403,90.427,90.395,90.419,767599996.0
2006-10-27 20:58:00,90.401,90.439,90.396,90.41,1289400004.0
2006-10-27 20:59:00,90.431,90.441,90.392,90.421,1153299994.0
2006-10-27 21:00:00,90.41,90.41,90.363,90.376,1238200001.0
2006-10-27 21:01:00,90.374,90.384,90.348,90.365,1188899999.0
2006-10-27 21:02:00,90.39,90.39,90.346,90.363,476199997.0
2006-10-27 21:03:00,90.363,90.381,90.353,90.372,415899995.0
2006-10-27 21:04:00,90.353,90.375,90.309,90.329,436799993.0
2006-10-27 21:05:00,90.357,90.379,90.328,90.354,809799997.0
2006-10-27 21:06:00,90.357,90.386,90.347,90.385,615899997.0
2006-10-27 21:07:00,90.364,90.393,90.354,90.373,790800002.0
2006-10-27 21:08:00,90.376,90.383,90.329,90.34,941699994.0
2006-10-27 21:09:00,90.332,90.37,90.312,90.345,278999998.0
2006-10-27 21:10:00,90.347,90.36,90.308,90.339,632800001.0
2006-10-27 21:11:00,90.358,90.36,90.299,90.328,526299999.0
2006-10-27 21:12:00,90.327,90.332,90.288,90.315,311599997.0
2006-10-27 21:13:00,90.32,90.345,90.308,90.322,372699997.0
2006-10-27 21:14:00,90.311,90.346,90.311,90.346,685500001.0
2006-10-27 21:15:00,90.329,90.349,90.32,90.339,946399996.0
2006-10-27 21:16:00,90.343,90.353,90.309,90.309,909099999.0
2006-10-27 21:17:00,90.325,90.347,90.288,90.345,1010500003.0
2006-10-27 21:18:00,90.34,90.371,90.307,90.329,633999990.0
2006-10-27 21:19:00,90.355,90.359,90.308,90.31,805599997.0
2006-10-27 21:20:00,90.346,90.365,90.312,90.347,969399995.0
2006-10-27 21:21:00,90.321,90.338,90.289,90.33,997400002.0
2006-10-27 21:22:00,90.317,90.347,90.307,90.311,778899997.0
2006-10-27 21:23:00,90.334,90.344,90.288,90.317,721899998.0
2006-10-27 21:24:00,90.302,90.342,90.301,90.326,688500004.0
2006-10-27 21:25:00,90.325,90.351,90.289,90.31,1078900002.0
2006-10-27 21:26:00,90.292,90.338,90.292,90.338,340700002.0
2006-10-27 21:27:00,90.304,90.348,90.293,90.348,609600006.0
2006-10-27 21:28:00,90.328,90.343,90.302,90.302,373199998.0
2006-10-27 21:29:00,90.325,90.334,90.302,90.31,501799996.0
2006-10-27 21:30:00,90.323,90.338,90.307,90.311,321399999.0
2006-10-27 21:31:00,90.308,90.335,90.29,90.318,225100000.0
2006-10-27 21:32:00,90.305,90.322,90.266,90.317,312600000.0
2006-10-27 21:33:00,90.295,90.338,90.276,90.291,381900004.0
2006-10-27 21:34:00,90.33,90.338,90.304,90.314,165100003.0
2006-10-27 21:35:00,90.314,90.336,90.302,90.325,477499998.0
2006-10-27 21:36:00,90.323,90.334,90.298,90.307,404100002.0
2006-10-27 21:37:00,90.305,90.333,90.292,90.332,701600004.0
2006-10-27 21:38:00,90.32,90.329,90.288,90.288,177100002.0
2006-10-27 21:39:00,90.296,90.341,90.278,90.332,372500002.0
2006-10-27 21:40:00,90.285,90.329,90.266,90.297,531799997.0
2006-10-27 21:41:00,90.318,90.337,90.29,90.314,277799998.0
2006-10-27 21:42:00,90.335,90.343,90.297,90.327,392599997.0
2006-10-27 21:43:00,90.329,90.35,90.299,90.333,340200002.0
2006-10-27 21:44:00,90.328,90.34,90.284,90.323,1047999992.0
2006-10-27 21:45:00,90.329,90.366,90.308,90.353,454599997.0
2006-10-27 21:46:00,90.31,90.357,90.303,90.333,215699999.0
2006-10-27 21:47:00,90.357,90.359,90.299,90.313,459199997.0
2006-10-27 21:48:00,90.333,90.355,90.311,90.344,700099994.0
2006-10-27 21:49:00,90.305,90.336,90.293,90.305,234099998.0
2006-10-27 21:50:00,90.325,90.338,90.307,90.307,132700002.0
2006-10-27 21:51:00,90.314,90.337,90.309,90.319,316900000.0
2006-10-27 21:52:00,90.318,90.346,90.307,90.307,194400004.0
2006-10-27 21:53:00,90.338,90.347,90.309,90.326,692299994.0
2006-10-27 21:54:00,90.275,90.342,90.275,90.334,266800001.0
2006-10-27 21:55:00,90.306,90.344,90.305,90.329,276199999.0
2006-10-27 21:56:00,90.328,90.334,90.288,90.288,232699998.0
2006-10-27 21:57:00,90.306,90.325,90.29,90.29,198899997.0
2006-10-27 21:58:00,90.312,90.335,90.295,90.316,190199999.0
2006-10-27 21:59:00,90.335,90.356,90.298,90.298,318199998.0
2006-10-27 22:00:00,90.342,90.344,90.32,90.324,493200002.0
2006-10-27 22:01:00,90.33,90.33,90.29,90.305,656999999.0
2006-10-27 22:02:00,90.283,90.323,90.278,90.305,646900003.0
2006-10-27 22:03:00,90.325,90.327,90.271,90.279,513899999.0
2006-10-27 22:04:00,90.277,90.299,90.262,90.273,680100000.0
2006-10-27 22:05:00,90.254,90.301,90.254,90.287,160900000.0
2006-10-27 22:06:00,90.259,90.28,90.239,90.265,230400000.0
2006-10-27 22:07:00,90.247,90.273,90.235,90.244,317599999.0
2006-10-27 22:08:00,90.246,90.269,90.227,90.238,104200000.0
2006-10-27 22:09:00,90.256,90.258,90.22,90.22,257599998.0
2006-10-27 22:10:00,90.257,90.261,90.233,90.242,245699996.0
2006-10-27 22:11:00,90.229,90.261,90.229,90.255,293199999.0
2006-10-27 22:12:00,90.254,90.264,90.221,90.241,454999998.0
2006-10-27 22:13:00,90.252,90.27,90.231,90.263,461199998.0
2006-10-27 22:14:00,90.258,90.258,90.216,90.216,287299997.0
2006-10-27 22:15:00,90.245,90.312,90.24,90.251,239400001.0
2006-10-27 22:16:00,90.263,90.263,90.216,90.234,524499996.0
2006-10-27 22:17:00,90.253,90.267,90.23,90.248,276899998.0
2006-10-27 22:18:00,90.273,90.28,90.246,90.254,407100002.0
2006-10-27 22:19:00,90.25,90.274,90.238,90.271,329200001.0
2006-10-27 22:20:00,90.258,90.28,90.251,90.258,188899999.0
2006-10-27 22:21:00,90.253,90.276,90.243,90.25,291499998.0
2006-10-27 22:22:00,90.275,90.295,90.25,90.258,337899997.0
2006-10-27 22:23:00,90.266,90.266,90.229,90.24,422099996.0
2006-10-27 22:24:00,90.255,90.276,90.223,90.259,321400001.0
2006-10-27 22:25:00,90.244,90.265,90.228,90.252,219399998.0
2006-10-27 22:26:00,90.232,90.255,90.224,90.255,198800001.0
2006-10-27 22:27:00,90.273,90.277,90.229,90.242,731200002.0
2006-10-27 22:28:00,90.247,90.277,90.242,90.277,354199997.0
2006-10-27 22:29:00,90.253,90.284,90.239,90.273,295400000.0
2006-10-27 22:30:00,90.253,90.286,90.245,90.286,200600002.0
2006-10-27 22:31:00,90.27,90.297,90.244,90.277,569999997.0
2006-10-27 22:32:00,90.277,90.281,90.227,90.24,271700001.0
2006-10-27 22:33:00,90.262,90.279,90.232,90.251,658200003.0
2006-10-27 22:34:00,90.235,90.284,90.235,90.262,514399998.0
2006-10-27 22:35:00,90.287,90.287,90.25,90.258,248499998.0
2006-10-27 22:36:00,90.261,90.287,90.254,90.28,402200002.0
2006-10-27 22:37:00,90.259,90.278,90.237,90.251,294400001.0
2006-10-27 22:38:00,90.279,90.279,90.233,90.254,188600000.0
2006-10-27 22:39:00,90.229,90.26,90.227,90.252,256200000.0
2006-10-27 22:40:00,90.249,90.263,90.226,90.234,300500000.0
2006-10-27 22:41:00,90.251,90.259,90.227,90.253,290400001.0
2006-10-27 22:42:00,90.235,90.26,90.231,90.233,227699998.0
2006-10-27 22:43:00,90.227,90.27,90.212,90.27,268699999.0
2006-10-27 22:44:00,90.235,90.275,90.234,90.265,360000001.0
2006-10-27 22:45:00,90.249,90.278,90.238,90.268,492799995.0
2006-10-27 22:46:00,90.242,90.262,90.217,90.217,229599999.0
2006-10-27 22:47:00,90.244,90.263,90.224,90.253,333500004.0
2006-10-27 22:48:00,90.254,90.28,90.231,90.27,322100000.0
2006-10-27 22:49:00,90.258,90.288,90.227,90.242,236500000.0
2006-10-27 22:50:00,90.236,90.27,90.227,90.27,147200000.0
2006-10-27 22:51:00,90.254,90.283,90.24,90.256,274900000.0
2006-10-27 22:52:00,90.245,90.26,90.224,90.238,120800000.0
2006-10-27 22:53:00,90.258,90.277,90.22,90.27,580499997.0
2006-10-27 22:54:00,90.287,90.314,90.258,90.258,275700001.0
2006-10-27 22:55:00,90.249,90.298,90.24,90.292,336899999.0
2006-10-27 22:56:00,90.265,90.282,90.247,90.257,185699997.0
2006-10-27 22:57:00,90.294,90.307,90.262,90.28,335200000.0
2006-10-27 22:58:00,90.276,90.319,90.243,90.319,121600000.0
2006-10-27 22:59:00,90.279,90.309,90.186,90.235,445699996.0
2006-10-30 00:00:00,90.198,90.225,90.189,90.208,174500000.0
2006-10-30 00:01:00,90.208,90.224,90.189,90.209,147999999.0
2006-10-30 00:02:00,90.227,90.232,90.176,90.176,204300002.0
2006-10-30 00:03:00,90.198,90.228,90.177,90.201,207900006.0
2006-10-30 00:04:00,90.207,90.298,90.187,90.235,238999995.0
2006-10-30 00:05:00,90.198,90.221,90.178,90.178,96800000.0
2006-10-30 00:06:00,90.182,90.241,90.182,90.225,214200000.0
2006-10-30 00:07:00,90.212,90.288,90.204,90.239,187899999.0
2006-10-30 00:08:00,90.197,90.231,90.197,90.217,138600001.0
2006-10-30 00:09:00,90.229,90.229,90.176,90.19,250899998.0
2006-10-30 00:10:00,90.196,90.238,90.169,90.213,208900001.0
2006-10-30 00:11:00,90.2,90.221,90.18,90.192,146799998.0
2006-10-30 00:12:00,90.195,90.219,90.185,90.193,165199999.0
2006-10-30 00:13:00,90.188,90.225,90.188,90.22,244799998.0
2006-10-30 00:14:00,90.225,90.225,90.179,90.179,231499997.0
2006-10-30 00:15:00,90.184,90.228,90.17,90.202,208000000.0
2006-10-30 00:16:00,90.205,90.219,90.186,90.21,198100001.0
2006-10-30 00:17:00,90.21,90.242,90.2,90.227,182300001.0
2006-10-30 00:18:00,90.306,90.306,90.213,90.215,267199997.0
2006-10-30 00:19:00,90.238,90.239,90.19,90.19,252000000.0
2006-10-30 00:20:00,90.202,90.222,90.183,90.188,185000000.0
2006-10-30 00:21:00,90.184,90.234,90.184,90.207,243800000.0
2006-10-30 00:22:00,90.208,90.21,90.182,90.184,263200000.0
2006-10-30 00:23:00,90.204,90.222,90.181,90.201,296000000.0
2006-10-30 00:24:00,90.178,90.205,90.178,90.205,253900002.0
2006-10-30 00:25:00,90.189,90.21,90.178,90.19,62900000.0
2006-10-30 00:26:00,90.198,90.241,90.18,90.214,296399995.0
2006-10-30 00:27:00,90.201,90.234,90.191,90.234,185899999.0
2006-10-30 00:28:00,90.216,90.252,90.215,90.239,272800001.0
2006-10-30 00:29:00,90.245,90.273,90.222,90.256,181899999.0
2006-10-30 00:30:00,90.251,90.281,90.249,90.27,165700001.0
2006-10-30 00:31:00,90.262,90.296,90.26,90.295,106900000.0
2006-10-30 00:32:00,90.301,90.314,90.284,90.29,191000001.0
2006-10-30 00:33:00,90.286,90.307,90.257,90.292,210299998.0
2006-10-30 00:34:00,90.293,90.314,90.282,90.285,232599998.0
2006-10-30 00:35:00,90.295,90.305,90.275,90.305,106500000.0
2006-10-30 00:36:00,90.278,90.309,90.269,90.293,301899997.0
2006-10-30 00:37:00,90.275,90.315,90.275,90.309,240599997.0
2006-10-30 00:38:00,90.325,90.325,90.27,90.27,213100001.0
2006-10-30 00:39:00,90.282,90.307,90.277,90.277,214899999.0
2006-10-30 00:40:00,90.283,90.308,90.261,90.275,112900001.0
2006-10-30 00:41:00,90.312,90.326,90.304,90.312,217500003.0
2006-10-30 00:42:00,90.282,90.333,90.266,90.305,238100002.0
2006-10-30 00:43:00,90.313,90.324,90.286,90.316,250699998.0
2006-10-30 00:44:00,90.283,90.316,90.281,90.311,236300000.0
2006-10-30 00:45:00,90.286,90.33,90.283,90.32,152399998.0
2006-10-30 00:46:00,90.329,90.329,90.293,90.293,64300000.0
2006-10-30 00:47:00,90.298,90.325,90.282,90.282,77900000.0
2006-10-30 00:48:00,90.315,90.327,90.295,90.316,255900002.0
2006-10-30 00:49:00,90.321,90.33,90.296,90.33,93700001.0
2006-10-30 00:50:00,90.352,90.354,90.326,90.327,184599998.0
2006-10-30 00:51:00,90.323,90.33,90.294,90.303,229999998.0
2006-10-30 00:52:00,90.299,90.312,90.277,90.28,276299998.0
2006-10-30 00:53:00,90.286,90.286,90.26,90.265,116899999.0
2006-10-30 00:54:00,90.261,90.282,90.247,90.247,157200002.0
2006-10-30 00:55:00,90.257,90.285,90.252,90.275,319299999.0
2006-10-30 00:56:00,90.276,90.277,90.241,90.259,125999999.0
2006-10-30 00:57:00,90.274,90.287,90.264,90.264,170700002.0
2006-10-30 00:58:00,90.289,90.289,90.242,90.25,130599999.0
2006-10-30 00:59:00,90.282,90.282,90.245,90.252,167700000.0
2006-10-30 01:00:00,90.247,90.298,90.232,90.248,300600001.0
2006-10-30 01:01:00,90.25,90.289,90.24,90.286,107199998.0
2006-10-30 01:02:00,90.27,90.275,90.243,90.248,150300000.0
2006-10-30 01:03:00,90.27,90.28,90.228,90.228,169400001.0
2006-10-30 01:04:00,90.277,90.292,90.268,90.29,177700000.0
2006-10-30 01:05:00,90.285,90.292,90.266,90.292,139599997.0
2006-10-30 01:06:00,90.284,90.298,90.259,90.286,179200001.0
2006-10-30 01:07:00,90.304,90.31,90.279,90.29,151100002.0
2006-10-30 01:08:00,90.292,90.298,90.257,90.268,233700005.0
2006-10-30 01:09:00,90.27,90.304,90.261,90.283,312000000.0
2006-10-30 01:10:00,90.291,90.297,90.277,90.277,195999999.0
2006-10-30 01:11:00,90.295,90.295,90.265,90.274,243099999.0
2006-10-30 01:12:00,90.292,90.292,90.259,90.259,104700001.0
2006-10-30 01:13:00,90.287,90.289,90.26,90.261,190399995.0
2006-10-30 01:14:00,90.277,90.288,90.246,90.264,251500002.0
2006-10-30 01:15:00,90.269,90.306,90.269,90.306,93200001.0
2006-10-30 01:16:00,90.282,90.303,90.257,90.272,161399996.0
2006-10-30 01:17:00,90.306,90.306,90.277,90.278,194999999.0
2006-10-30 01:18:00,90.279,90.316,90.279,90.295,256900002.0
2006-10-30 01:19:00,90.297,90.336,90.297,90.335,218800000.0
2006-10-30 01:20:00,90.292,90.312,90.276,90.312,193199997.0
2006-10-30 01:21:00,90.318,90.329,90.291,90.313,202299998.0
2006-10-30 01:22:00,90.29,90.319,90.279,90.319,183100000.0
2006-10-30 01:23:00,90.298,90.322,90.282,90.289,115200001.0
2006-10-30 01:24:00,90.287,90.321,90.287,90.311,166899999.0
2006-10-30 01:25:00,90.281,90.31,90.279,90.294,232300002.0
2006-10-30 01:26:00,90.309,90.326,90.283,90.296,220099999.0
2006-10-30 01:27:00,90.3,90.309,90.275,90.275,216399999.0
2006-10-30 01:28:00,90.296,90.323,90.275,90.285,149300003.0
2006-10-30 01:29:00,90.27,90.296,90.261,90.281,270300000.0
2006-10-30 01:30:00,90.3,90.3,90.27,90.273,192100001.0
2006-10-30 01:31:00,90.287,90.317,90.28,90.306,337700004.0
2006-10-30 01:32:00,90.283,90.316,90.275,90.287,226600002.0
2006-10-30 01:33:00,90.276,90.295,90.255,90.277,130499998.0
2006-10-30 01:34:00,90.248,90.28,90.225,90.257,164799999.0
2006-10-30 01:35:00,90.274,90.289,90.268,90.284,213599999.0
2006-10-30 01:36:00,90.283,90.286,90.258,90.258,118300000.0
2006-10-30 01:37:00,90.259,90.269,90.244,90.254,172400002.0
2006-10-30 01:38:00,90.267,90.273,90.25,90.25,162799997.0
2006-10-30 01:39:00,90.268,90.285,90.25,90.264,126700001.0
2006-10-30 01:40:00,90.283,90.283,90.249,90.254,237300006.0
2006-10-30 01:41:00,90.269,90.269,90.24,90.244,198899998.0
2006-10-30 01:42:00,90.245,90.257,90.221,90.221,191400000.0
2006-10-30 01:43:00,90.261,90.266,90.236,90.25,167400000.0
2006-10-30 01:44:00,90.24,90.277,90.233,90.273,125700001.0
2006-10-30 01:45:00,90.282,90.307,90.28,90.303,281500005.0
2006-10-30 01:46:00,90.292,90.32,90.275,90.287,196100000.0
2006-10-30 01:47:00,90.313,90.328,90.297,90.305,239999997.0
2006-10-30 01:48:00,90.295,90.331,90.288,90.31,239000000.0
2006-10-30 01:49:00,90.298,90.334,90.285,90.308,164700001.0
2006-10-30 01:50:00,90.307,90.327,90.289,90.315,154400000.0
2006-10-30 01:51:00,90.305,90.32,90.297,90.315,274000000.0
2006-10-30 01:52:00,90.288,90.326,90.265,90.326,164799998.0
2006-10-30 01:53:00,90.328,90.328,90.295,90.295,157100000.0
2006-10-30 01:54:00,90.279,90.314,90.27,90.298,237099997.0
2006-10-30 01:55:00,90.287,90.301,90.269,90.285,107900001.0
2006-10-30 01:56:00,90.283,90.316,90.282,90.304,158000001.0
2006-10-30 01:57:00,90.301,90.324,90.277,90.289,237199998.0
2006-10-30 01:58:00,90.299,90.306,90.274,90.304,208099996.0
2006-10-30 01:59:00,90.301,90.318,90.281,90.297,334099999.0
2006-10-30 02:00:00,90.322,90.332,90.309,90.32,135500003.0
2006-10-30 02:01:00,90.326,90.336,90.3,90.323,215500003.0
2006-10-30 02:02:00,90.329,90.329,90.288,90.288,216599998.0
2006-10-30 02:03:00,90.325,90.344,90.298,90.329,148300000.0
2006-10-30 02:04:00,90.346,90.353,90.321,90.323,181600001.0
2006-10-30 02:05:00,90.342,90.348,90.312,90.324,168900001.0
2006-10-30 02:06:00,90.339,90.345,90.32,90.327,125500000.0
2006-10-30 02:07:00,90.351,90.351,90.312,90.321,203700000.0
2006-10-30 02:08:00,90.34,90.34,90.309,90.312,153800001.0
2006-10-30 02:09:00,90.321,90.343,90.301,90.327,159200002.0
2006-10-30 02:10:00,90.303,90.323,90.299,90.317,127100001.0
2006-10-30 02:11:00,90.33,90.35,90.318,90.326,340200001.0
2006-10-30 02:12:00,90.34,90.348,90.305,90.328,237400000.0
2006-10-30 02:13:00,90.344,90.364,90.344,90.359,140499999.0
2006-10-30 02:14:00,90.357,90.365,90.325,90.325,172499999.0
2006-10-30 02:15:00,90.365,90.365,90.326,90.34,258100000.0
2006-10-30 02:16:00,90.357,90.364,90.343,90.347,216100000.0
2006-10-30 02:17:00,90.358,90.369,90.345,90.357,154899999.0
2006-10-30 02:18:00,90.332,90.369,90.31,90.369,160100001.0
2006-10-30 02:19:00,90.375,90.378,90.354,90.354,235299996.0
2006-10-30 02:20:00,90.381,90.381,90.355,90.363,131399999.0
2006-10-30 02:21:00,90.373,90.386,90.35,90.374,199299999.0
2006-10-30 02:22:00,90.344,90.365,90.336,90.365,190199998.0
2006-10-30 02:23:00,90.379,90.379,90.342,90.348,239000000.0
2006-10-30 02:24:00,90.372,90.372,90.338,90.371,227799998.0
2006-10-30 02:25:00,90.36,90.392,90.36,90.382,255200001.0
2006-10-30 02:26:00,90.376,90.385,90.355,90.358,234200001.0
2006-10-30 02:27:00,90.355,90.368,90.342,90.36,225300001.0
2006-10-30 02:28:00,90.348,90.371,90.348,90.368,212999997.0
2006-10-30 02:29:00,90.36,90.37,90.322,90.334,149200000.0
2006-10-30 02:30:00,90.346,90.361,90.309,90.344,110000000.0
2006-10-30 02:31:00,90.341,90.35,90.319,90.319,205599994.0
2006-10-30 02:32:00,90.31,90.332,90.306,90.322,247399997.0
2006-10-30 02:33:00,90.296,90.328,90.288,90.327,189099999.0
2006-10-30 02:34:00,90.332,90.359,90.32,90.341,216000000.0
2006-10-30 02:35:00,90.329,90.357,90.329,90.351,154800002.0
2006-10-30 02:36:00,90.348,90.348,90.318,90.341,210299999.0
2006-10-30 02:37:00,90.327,90.363,90.327,90.359,147600000.0
2006-10-30 02:38:00,90.353,90.376,90.352,90.373,255800001.0
2006-10-30 02:39:00,90.363,90.378,90.339,90.339,220900001.0
2006-10-30 02:40:00,90.362,90.381,90.359,90.367,153500000.0
2006-10-30 02:41:00,90.381,90.381,90.345,90.357,146900000.0
2006-10-30 02:42:00,90.37,90.371,90.347,90.347,138000000.0
2006-10-30 02:43:00,90.367,90.379,90.329,90.352,241000003.0
2006-10-30 02:44:00,90.373,90.378,90.346,90.358,126199999.0
2006-10-30 02:45:00,90.368,90.377,90.343,90.347,261000002.0
2006-10-30 02:46:00,90.358,90.375,90.333,90.362,122300001.0
2006-10-30 02:47:00,90.371,90.378,90.349,90.357,212700000.0
2006-10-30 02:48:00,90.377,90.383,90.357,90.359,141100000.0
2006-10-30 02:49:00,90.354,90.367,90.338,90.344,190600002.0
2006-10-30 02:50:00,90.354,90.366,90.336,90.351,248600001.0
2006-10-30 02:51:00,90.354,90.357,90.335,90.341,226800002.0
2006-10-30 02:52:00,90.346,90.372,90.327,90.335,162599998.0
2006-10-30 02:53:00,90.34,90.355,90.324,90.344,165100001.0
2006-10-30 02:54:00,90.342,90.345,90.316,90.316,121799999.0
2006-10-30 02:55:00,90.342,90.351,90.324,90.324,234000000.0
2006-10-30 02:56:00,90.321,90.348,90.316,90.343,286099995.0
2006-10-30 02:57:00,90.332,90.349,90.316,90.347,353099996.0
2006-10-30 02:58:00,90.331,90.353,90.327,90.345,196100000.0
2006-10-30 02:59:00,90.339,90.339,90.304,90.314,133399999.0
2006-10-30 03:00:00,90.311,90.34,90.302,90.329,281199998.0
2006-10-30 03:01:00,90.335,90.339,90.316,90.318,158699997.0
2006-10-30 03:02:00,90.309,90.328,90.306,90.324,104200000.0
2006-10-30 03:03:00,90.315,90.334,90.305,90.321,254000002.0
2006-10-30 03:04:00,90.308,90.334,90.302,90.33,302099998.0
2006-10-30 03:05:00,90.332,90.332,90.309,90.321,76000000.0
2006-10-30 03:06:00,90.323,90.336,90.307,90.323,166400000.0
2006-10-30 03:07:00,90.322,90.335,90.301,90.315,155300000.0
2006-10-30 03:08:00,90.312,90.312,90.265,90.273,205399997.0
2006-10-30 03:09:00,90.274,90.275,90.249,90.252,248800002.0
2006-10-30 03:10:00,90.251,90.278,90.227,90.259,229100002.0
2006-10-30 03:11:00,90.256,90.278,90.252,90.266,176100001.0
2006-10-30 03:12:00,90.236,90.259,90.208,90.256,241500002.0
2006-10-30 03:13:00,90.255,90.262,90.227,90.247,346299999.0
2006-10-30 03:14:00,90.256,90.267,90.216,90.23,199699997.0
2006-10-30 03:15:00,90.216,90.232,90.203,90.223,86600000.0
2006-10-30 03:16:00,90.211,90.223,90.191,90.205,169099999.0
2006-10-30 03:17:00,90.198,90.224,90.195,90.213,233799999.0
2006-10-30 03:18:00,90.215,90.215,90.181,90.192,209000002.0
2006-10-30 03:19:00,90.197,90.204,90.175,90.181,184900000.0
2006-10-30 03:20:00,90.212,90.212,90.18,90.18,210799999.0
2006-10-30 03:21:00,90.215,90.233,90.199,90.207,109300000.0
2006-10-30 03:22:00,90.219,90.231,90.215,90.216,99200000.0
2006-10-30 03:23:00,90.226,90.238,90.217,90.235,144199998.0
2006-10-30 03:24:00,90.23,90.243,90.215,90.215,254500003.0
2006-10-30 03:25:00,90.22,90.238,90.216,90.233,262000000.0
2006-10-30 03:26:00,90.222,90.237,90.202,90.207,284499999.0
2006-10-30 03:27:00,90.24,90.251,90.228,90.231,138199999.0
2006-10-30 03:28:00,90.232,90.254,90.221,90.243,152700003.0
2006-10-30 03:29:00,90.215,90.27,90.205,90.231,184299997.0
2006-10-30 03:30:00,90.246,90.258,90.228,90.25,226500001.0
2006-10-30 03:31:00,90.238,90.265,90.228,90.247,206799999.0
2006-10-30 03:32:00,90.234,90.265,90.226,90.259,172499996.0
2006-10-30 03:33:00,90.224,90.27,90.224,90.27,178800001.0
2006-10-30 03:34:00,90.261,90.261,90.209,90.239,62400000.0
2006-10-30 03:35:00,90.243,90.275,90.222,90.27,237099997.0
2006-10-30 03:36:00,90.27,90.271,90.243,90.254,215399998.0
2006-10-30 03:37:00,90.268,90.278,90.233,90.26,244700000.0
2006-10-30 03:38:00,90.251,90.251,90.227,90.238,56700000.0
2006-10-30 03:39:00,90.233,90.259,90.214,90.238,181800000.0
2006-10-30 03:40:00,90.251,90.264,90.235,90.248,274399998.0
2006-10-30 03:41:00,90.249,90.271,90.235,90.249,144800000.0
2006-10-30 03:42:00,90.269,90.269,90.233,90.25,179099999.0
2006-10-30 03:43:00,90.249,90.27,90.221,90.25,243099996.0
2006-10-30 03:44:00,90.25,90.265,90.231,90.248,258400001.0
2006-10-30 03:45:00,90.247,90.268,90.241,90.255,178899998.0
2006-10-30 03:46:00,90.257,90.257,90.209,90.209,250300003.0
2006-10-30 03:47:00,90.226,90.244,90.208,90.208,241799999.0
2006-10-30 03:48:00,90.228,90.243,90.204,90.213,102099999.0
2006-10-30 03:49:00,90.205,90.21,90.181,90.198,171700003.0
2006-10-30 03:50:00,90.219,90.223,90.18,90.211,268799999.0
2006-10-30 03:51:00,90.177,90.219,90.169,90.215,205800001.0
2006-10-30 03:52:00,90.197,90.233,90.197,90.227,184500000.0
2006-10-30 03:53:00,90.212,90.24,90.187,90.209,157200003.0
2006-10-30 03:54:00,90.192,90.242,90.191,90.213,268499997.0
2006-10-30 03:55:00,90.231,90.232,90.2,90.217,135200000.0
2006-10-30 03:56:00,90.212,90.241,90.211,90.241,175600000.0
2006-10-30 03:57:00,90.223,90.246,90.222,90.243,214899995.0
2006-10-30 03:58:00,90.242,90.253,90.231,90.25,213899998.0
2006-10-30 03:59:00,90.239,90.262,90.225,90.262,179600000.0
2006-10-30 04:00:00,90.247,90.264,90.228,90.257,236400003.0
2006-10-30 04:01:00,90.242,90.262,90.23,90.24,144800000.0
2006-10-30 04:02:00,90.211,90.242,90.207,90.209,227700002.0
2006-10-30 04:03:00,90.252,90.252,90.209,90.218,230899997.0
2006-10-30 04:04:00,90.234,90.25,90.209,90.247,208399999.0
2006-10-30 04:05:00,90.238,90.25,90.224,90.25,287400000.0
2006-10-30 04:06:00,90.239,90.245,90.22,90.228,275699999.0
2006-10-30 04:07:00,90.235,90.303,90.235,90.298,197600001.0
2006-10-30 04:08:00,90.273,90.296,90.266,90.284,166000002.0
2006-10-30 04:09:00,90.252,90.273,90.233,90.259,106200000.0
2006-10-30 04:10:00,90.26,90.28,90.238,90.249,259099999.0
2006-10-30 04:11:00,90.232,90.25,90.224,90.236,143300000.0
2006-10-30 04:12:00,90.224,90.243,90.219,90.229,161500000.0
2006-10-30 04:13:00,90.208,90.24,90.185,90.205,319500000.0
2006-10-30 04:14:00,90.217,90.226,90.202,90.204,77000000.0
2006-10-30 04:15:00,90.206,90.234,90.187,90.2,162300000.0
2006-10-30 04:16:00,90.219,90.22,90.197,90.2,165000002.0
2006-10-30 04:17:00,90.195,90.215,90.189,90.215,262099995.0
2006-10-30 04:18:00,90.2,90.214,90.173,90.198,126500001.0
2006-10-30 04:19:00,90.189,90.218,90.187,90.218,210899998.0
2006-10-30 04:20:00,90.222,90.237,90.206,90.224,106200001.0
2006-10-30 04:21:00,90.229,90.237,90.211,90.224,300899997.0
2006-10-30 04:22:00,90.222,90.236,90.196,90.233,202499999.0
2006-10-30 04:23:00,90.21,90.245,90.209,90.241,208899995.0
2006-10-30 04:24:00,90.22,90.248,90.22,90.245,201400000.0
2006-10-30 04:25:00,90.241,90.254,90.214,90.254,108299999.0
2006-10-30 04:26:00,90.239,90.262,90.228,90.247,242300000.0
2006-10-30 04:27:00,90.251,90.251,90.218,90.234,132800000.0
2006-10-30 04:28:00,90.229,90.247,90.215,90.219,194800001.0
2006-10-30 04:29:00,90.205,90.241,90.205,90.23,171600000.0
2006-10-30 04:30:00,90.211,90.24,90.2,90.213,264900000.0
2006-10-30 04:31:00,90.212,90.238,90.212,90.235,260799998.0
2006-10-30 04:32:00,90.231,90.232,90.195,90.202,253500000.0
2006-10-30 04:33:00,90.188,90.209,90.163,90.201,222999999.0
2006-10-30 04:34:00,90.164,90.214,90.164,90.202,148400003.0
2006-10-30 04:35:00,90.203,90.211,90.171,90.196,136799999.0
2006-10-30 04:36:00,90.195,90.208,90.18,90.182,126000000.0
2006-10-30 04:37:00,90.182,90.255,90.166,90.233,225999997.0
2006-10-30 04:38:00,90.2,90.21,90.178,90.203,182799997.0
2006-10-30 04:39:00,90.206,90.216,90.192,90.196,158800002.0
2006-10-30 04:40:00,90.203,90.214,90.188,90.199,334699997.0
2006-10-30 04:41:00,90.212,90.215,90.191,90.193,230599999.0
2006-10-30 04:42:00,90.184,90.202,90.147,90.192,248999998.0
2006-10-30 04:43:00,90.174,90.197,90.159,90.176,102799999.0
2006-10-30 04:44:00,90.197,90.213,90.174,90.198,249600000.0
2006-10-30 04:45:00,90.188,90.206,90.181,90.192,157300002.0
2006-10-30 04:46:00,90.164,90.187,90.157,90.178,238700001.0
2006-10-30 04:47:00,90.167,90.167,90.123,90.137,182699997.0
2006-10-30 04:48:00,90.144,90.174,90.143,90.174,128100000.0
2006-10-30 04:49:00,90.148,90.177,90.141,90.158,219400002.0
2006-10-30 04:50:00,90.155,90.194,90.152,90.171,156999998.0
2006-10-30 04:51:00,90.187,90.221,90.186,90.218,180400004.0
2006-10-30 04:52:00,90.209,90.224,90.183,90.21,228000000.0
2006-10-30 04:53:00,90.204,90.234,90.196,90.221,327100001.0
2006-10-30 04:54:00,90.219,90.238,90.201,90.229,260600000.0
2006-10-30 04:55:00,90.19,90.215,90.162,90.176,256700001.0
2006-10-30 04:56:00,90.217,90.242,90.217,90.24,223199999.0
2006-10-30 04:57:00,90.224,90.248,90.213,90.248,121300000.0
2006-10-30 04:58:00,90.248,90.248,90.202,90.211,98100001.0
2006-10-30 04:59:00,90.217,90.256,90.216,90.256,122200001.0
2006-10-30 05:00:00,90.241,90.256,90.225,90.249,210299998.0
2006-10-30 05:01:00,90.239,90.264,90.225,90.227,248600000.0
2006-10-30 05:02:00,90.236,90.252,90.211,90.238,164300000.0
2006-10-30 05:03:00,90.215,90.253,90.213,90.253,156499999.0
2006-10-30 05:04:00,90.229,90.248,90.208,90.228,232400004.0
2006-10-30 05:05:00,90.228,90.246,90.2,90.223,114500000.0
2006-10-30 05:06:00,90.243,90.252,90.217,90.217,273799998.0
2006-10-30 05:07:00,90.241,90.256,90.22,90.241,202799999.0
2006-10-30 05:08:00,90.222,90.256,90.222,90.246,190599999.0
2006-10-30 05:09:00,90.233,90.252,90.22,90.235,198799997.0
2006-10-30 05:10:00,90.217,90.252,90.217,90.252,127500000.0
2006-10-30 05:11:00,90.254,90.258,90.195,90.195,240299999.0
2006-10-30 05:12:00,90.241,90.248,90.21,90.222,199500000.0
2006-10-30 05:13:00,90.221,90.24,90.219,90.237,107700002.0
2006-10-30 05:14:00,90.22,90.251,90.217,90.251,313699999.0
2006-10-30 05:15:00,90.212,90.243,90.192,90.243,207500002.0
2006-10-30 05:16:00,90.184,90.244,90.184,90.22,198000001.0
2006-10-30 05:17:00,90.235,90.265,90.232,90.243,252099996.0
2006-10-30 05:18:00,90.228,90.252,90.215,90.219,141499999.0
2006-10-30 05:19:00,90.225,90.256,90.215,90.222,264100001.0
2006-10-30 05:20:00,90.241,90.251,90.22,90.22,128900001.0
2006-10-30 05:21:00,90.257,90.271,90.23,90.239,164399999.0
2006-10-30 05:22:00,90.223,90.25,90.209,90.219,314700003.0
2006-10-30 05:23:00,90.206,90.236,90.199,90.216,136500001.0
2006-10-30 05:24:00,90.211,90.232,90.207,90.222,134300001.0
2006-10-30 05:25:00,90.226,90.226,90.196,90.207,183000000.0
2006-10-30 05:26:00,90.216,90.234,90.208,90.234,118800001.0
2006-10-30 05:27:00,90.242,90.25,90.204,90.219,269900000.0
2006-10-30 05:28:00,90.244,90.248,90.194,90.211,183199999.0
2006-10-30 05:29:00,90.206,90.242,90.206,90.233,263100000.0
2006-10-30 05:30:00,90.232,90.245,90.202,90.222,257999999.0
2006-10-30 05:31:00,90.202,90.229,90.192,90.203,217100000.0
2006-10-30 05:32:00,90.194,90.215,90.193,90.21,189700000.0
2006-10-30 05:33:00,90.212,90.233,90.202,90.228,135400000.0
2006-10-30 05:34:00,90.211,90.245,90.202,90.245,182499999.0
2006-10-30 05:35:00,90.236,90.244,90.211,90.226,173400000.0
2006-10-30 05:36:00,90.217,90.241,90.214,90.24,187599999.0
2006-10-30 05:37:00,90.243,90.247,90.218,90.218,190499999.0
2006-10-30 05:38:00,90.247,90.247,90.218,90.224,210100000.0
2006-10-30 05:39:00,90.225,90.237,90.198,90.236,255399998.0
2006-10-30 05:40:00,90.223,90.223,90.189,90.207,120300000.0
2006-10-30 05:41:00,90.232,90.244,90.217,90.22,281600000.0
2006-10-30 05:42:00,90.226,90.255,90.208,90.238,189100001.0
2006-10-30 05:43:00,90.234,90.239,90.212,90.22,180699999.0
2006-10-30 05:44:00,90.23,90.237,90.191,90.217,170599999.0
2006-10-30 05:45:00,90.242,90.245,90.218,90.232,100199997.0
2006-10-30 05:46:00,90.229,90.243,90.209,90.232,144900000.0
2006-10-30 05:47:00,90.236,90.243,90.219,90.224,149999997.0
2006-10-30 05:48:00,90.212,90.254,90.205,90.254,197599998.0
2006-10-30 05:49:00,90.246,90.276,90.245,90.265,269999996.0
2006-10-30 05:50:00,90.262,90.277,90.244,90.257,252399995.0
2006-10-30 05:51:00,90.233,90.27,90.225,90.27,120000000.0
2006-10-30 05:52:00,90.245,90.263,90.233,90.25,220300002.0
2006-10-30 05:53:00,90.231,90.258,90.213,90.233,220400000.0
2006-10-30 05:54:00,90.232,90.257,90.23,90.249,203100001.0
2006-10-30 05:55:00,90.239,90.266,90.238,90.256,98000000.0
2006-10-30 05:56:00,90.248,90.261,90.238,90.251,154299999.0
2006-10-30 05:57:00,90.261,90.267,90.244,90.245,242000000.0
2006-10-30 05:58:00,90.242,90.271,90.242,90.259,122000000.0
2006-10-30 05:59:00,90.254,90.254,90.225,90.225,143699999.0
2006-10-30 06:00:00,90.232,90.257,90.21,90.222,149300001.0
2006-10-30 06:01:00,90.248,90.255,90.228,90.231,151599999.0
2006-10-30 06:02:00,90.255,90.267,90.231,90.246,304100005.0
2006-10-30 06:03:00,90.26,90.285,90.241,90.268,287699999.0
2006-10-30 06:04:00,90.262,90.293,90.26,90.28,200800002.0
2006-10-30 06:05:00,90.283,90.306,90.272,90.306,107199999.0
2006-10-30 06:06:00,90.278,90.303,90.252,90.278,171000002.0
2006-10-30 06:07:00,90.278,90.306,90.276,90.298,130600003.0
2006-10-30 06:08:00,90.261,90.289,90.256,90.268,125300000.0
2006-10-30 06:09:00,90.286,90.294,90.273,90.278,170899999.0
2006-10-30 06:10:00,90.263,90.291,90.258,90.285,210499997.0
2006-10-30 06:11:00,90.271,90.298,90.268,90.298,66100001.0
2006-10-30 06:12:00,90.306,90.306,90.27,90.29,221900001.0
2006-10-30 06:13:00,90.286,90.304,90.271,90.299,250199998.0
2006-10-30 06:14:00,90.287,90.314,90.287,90.308,180700003.0
2006-10-30 06:15:00,90.29,90.309,90.278,90.303,185500002.0
2006-10-30 06:16:00,90.287,90.315,90.287,90.306,223599998.0
2006-10-30 06:17:00,90.285,90.313,90.285,90.313,117399998.0
2006-10-30 06:18:00,90.308,90.32,90.293,90.317,272199999.0
2006-10-30 06:19:00,90.305,90.324,90.298,90.322,206100000.0
2006-10-30 06:20:00,90.326,90.347,90.326,90.345,151600002.0
2006-10-30 06:21:00,90.323,90.353,90.304,90.335,204600003.0
2006-10-30 06:22:00,90.358,90.358,90.325,90.33,315599999.0
2006-10-30 06:23:00,90.334,90.337,90.306,90.317,126699999.0
2006-10-30 06:24:00,90.341,90.341,90.296,90.329,196399998.0
2006-10-30 06:25:00,90.332,90.339,90.312,90.312,243699997.0
2006-10-30 06:26:00,90.304,90.323,90.285,90.303,167700002.0
2006-10-30 06:27:00,90.293,90.326,90.291,90.316,177300001.0
2006-10-30 06:28:00,90.273,90.316,90.273,90.296,161499997.0
2006-10-30 06:29:00,90.321,90.321,90.282,90.297,192200001.0
2006-10-30 06:30:00,90.313,90.342,90.313,90.342,159499998.0
2006-10-30 06:31:00,90.337,90.339,90.31,90.321,183200000.0
2006-10-30 06:32:00,90.336,90.369,90.335,90.362,238200001.0
2006-10-30 06:33:00,90.348,90.362,90.33,90.347,159400000.0
2006-10-30 06:34:00,90.33,90.352,90.318,90.335,109100000.0
2006-10-30 06:35:00,90.335,90.342,90.317,90.325,184699998.0
2006-10-30 06:36:00,90.332,90.338,90.303,90.311,200900000.0
2006-10-30 06:37:00,90.328,90.328,90.285,90.285,132499998.0
2006-10-30 06:38:00,90.312,90.314,90.286,90.314,330699998.0
2006-10-30 06:39:00,90.295,90.317,90.257,90.275,141500001.0
2006-10-30 06:40:00,90.306,90.306,90.272,90.279,193099999.0
2006-10-30 06:41:00,90.275,90.321,90.275,90.321,183200000.0
2006-10-30 06:42:00,90.29,90.319,90.288,90.318,220500000.0
2006-10-30 06:43:00,90.321,90.321,90.292,90.292,276700000.0
2006-10-30 06:44:00,90.298,90.312,90.276,90.292,154999997.0
2006-10-30 06:45:00,90.297,90.307,90.272,90.306,160400001.0
2006-10-30 06:46:00,90.323,90.323,90.302,90.304,158599999.0
2006-10-30 06:47:00,90.305,90.316,90.285,90.293,295400000.0
2006-10-30 06:48:00,90.287,90.32,90.287,90.318,177699998.0
2006-10-30 06:49:00,90.309,90.329,90.296,90.305,245000000.0
2006-10-30 06:50:00,90.322,90.334,90.295,90.299,259899998.0
2006-10-30 06:51:00,90.324,90.325,90.296,90.301,242400001.0
2006-10-30 06:52:00,90.324,90.351,90.316,90.336,182700002.0
2006-10-30 06:53:00,90.337,90.353,90.324,90.336,212199997.0
2006-10-30 06:54:00,90.338,90.353,90.318,90.352,224800001.0
2006-10-30 06:55:00,90.334,90.347,90.321,90.345,133899999.0
2006-10-30 06:56:00,90.333,90.35,90.32,90.35,239699997.0
2006-10-30 06:57:00,90.349,90.353,90.314,90.314,114300000.0
2006-10-30 06:58:00,90.341,90.343,90.316,90.326,153400002.0
2006-10-30 06:59:00,90.323,90.34,90.299,90.32,231300002.0
2006-10-30 07:00:00,90.332,90.339,90.315,90.327,108400000.0
2006-10-30 07:01:00,90.324,90.336,90.305,90.313,199900002.0
2006-10-30 07:02:00,90.327,90.349,90.325,90.347,224500002.0
2006-10-30 07:03:00,90.324,90.344,90.307,90.31,91800001.0
2006-10-30 07:04:00,90.299,90.331,90.294,90.326,209500000.0
2006-10-30 07:05:00,90.327,90.335,90.301,90.308,208700002.0
2006-10-30 07:06:00,90.312,90.342,90.312,90.332,214499998.0
2006-10-30 07:07:00,90.299,90.327,90.277,90.327,193200002.0
2006-10-30 07:08:00,90.331,90.336,90.309,90.323,128199999.0
2006-10-30 07:09:00,90.328,90.342,90.309,90.318,150200002.0
2006-10-30 07:10:00,90.323,90.338,90.281,90.299,111199999.0
2006-10-30 07:11:00,90.3,90.326,90.291,90.305,142999998.0
2006-10-30 07:12:00,90.305,90.328,90.297,90.314,206999999.0
2006-10-30 07:13:00,90.294,90.317,90.288,90.314,170699999.0
2006-10-30 07:14:00,90.306,90.306,90.269,90.272,191299999.0
2006-10-30 07:15:00,90.26,90.321,90.26,90.312,180600000.0
2006-10-30 07:16:00,90.293,90.323,90.284,90.316,282900003.0
2006-10-30 07:17:00,90.295,90.306,90.273,90.287,161200002.0
2006-10-30 07:18:00,90.307,90.307,90.266,90.273,134300001.0
2006-10-30 07:19:00,90.3,90.303,90.276,90.283,205800002.0
2006-10-30 07:20:00,90.292,90.295,90.271,90.274,156099996.0
2006-10-30 07:21:00,90.272,90.296,90.254,90.267,167399997.0
2006-10-30 07:22:00,90.27,90.298,90.265,90.298,62200001.0
2006-10-30 07:23:00,90.279,90.29,90.261,90.264,256700000.0
2006-10-30 07:24:00,90.273,90.307,90.254,90.307,193400000.0
2006-10-30 07:25:00,90.29,90.295,90.257,90.279,233699998.0
2006-10-30 07:26:00,90.291,90.311,90.274,90.3,209599998.0
2006-10-30 07:27:00,90.3,90.319,90.294,90.3,145800000.0
2006-10-30 07:28:00,90.318,90.324,90.292,90.292,209400002.0
2006-10-30 07:29:00,90.328,90.328,90.307,90.31,181100000.0
2006-10-30 07:30:00,90.316,90.316,90.289,90.303,132600003.0
2006-10-30 07:31:00,90.29,90.315,90.29,90.308,178900000.0
2006-10-30 07:32:00,90.309,90.325,90.286,90.292,252600004.0
2006-10-30 07:33:00,90.287,90.309,90.28,90.309,201400001.0
2006-10-30 07:34:00,90.309,90.309,90.28,90.286,199200002.0
2006-10-30 07:35:00,90.298,90.303,90.267,90.282,205200003.0
2006-10-30 07:36:00,90.307,90.325,90.294,90.309,285899994.0
2006-10-30 07:37:00,90.3,90.3,90.27,90.285,170699999.0
2006-10-30 07:38:00,90.288,90.307,90.272,90.282,223799998.0
2006-10-30 07:39:00,90.296,90.308,90.272,90.287,144100002.0
2006-10-30 07:40:00,90.285,90.296,90.257,90.285,225799998.0
2006-10-30 07:41:00,90.302,90.302,90.257,90.283,149500005.0
2006-10-30 07:42:00,90.263,90.293,90.254,90.264,179199996.0
2006-10-30 07:43:00,90.267,90.298,90.265,90.288,223299996.0
2006-10-30 07:44:00,90.277,90.306,90.269,90.306,148300001.0
2006-10-30 07:45:00,90.243,90.267,90.233,90.265,188499999.0
2006-10-30 07:46:00,90.263,90.279,90.229,90.257,188399998.0
2006-10-30 07:47:00,90.265,90.282,90.247,90.277,221000001.0
2006-10-30 07:48:00,90.281,90.283,90.257,90.257,264500002.0
2006-10-30 07:49:00,90.261,90.264,90.23,90.23,188899999.0
2006-10-30 07:50:00,90.232,90.263,90.21,90.241,234399997.0
2006-10-30 07:51:00,90.26,90.26,90.221,90.237,177599996.0
2006-10-30 07:52:00,90.229,90.258,90.205,90.218,249299996.0
2006-10-30 07:53:00,90.25,90.258,90.207,90.247,206899999.0
2006-10-30 07:54:00,90.234,90.262,90.234,90.238,215100001.0
2006-10-30 07:55:00,90.259,90.267,90.233,90.247,195600000.0
2006-10-30 07:56:00,90.233,90.269,90.228,90.269,142700000.0
2006-10-30 07:57:00,90.261,90.278,90.246,90.264,140500001.0
2006-10-30 07:58:00,90.249,90.273,90.247,90.254,209700002.0
2006-10-30 07:59:00,90.25,90.28,90.242,90.258,169000001.0
2006-10-30 08:00:00,90.282,90.282,90.25,90.255,118800001.0
2006-10-30 08:01:00,90.268,90.282,90.253,90.282,218299998.0
2006-10-30 08:02:00,90.283,90.285,90.26,90.266,134899998.0
2006-10-30 08:03:00,90.258,90.275,90.253,90.274,179799998.0
2006-10-30 08:04:00,90.264,90.27,90.24,90.254,163100001.0
2006-10-30 08:05:00,90.279,90.29,90.259,90.259,273700002.0
2006-10-30 08:06:00,90.277,90.277,90.256,90.258,125600000.0
2006-10-30 08:07:00,90.259,90.281,90.251,90.27,241299998.0
2006-10-30 08:08:00,90.273,90.277,90.255,90.255,61100000.0
2006-10-30 08:09:00,90.246,90.287,90.246,90.281,282199999.0
2006-10-30 08:10:00,90.258,90.284,90.245,90.273,147699999.0
2006-10-30 08:11:00,90.238,90.267,90.238,90.266,117700001.0
2006-10-30 08:12:00,90.25,90.267,90.239,90.26,165600001.0
2006-10-30 08:13:00,90.253,90.261,90.232,90.238,235200000.0
2006-10-30 08:14:00,90.227,90.245,90.221,90.238,153800002.0
2006-10-30 08:15:00,90.232,90.267,90.222,90.24,282199999.0
2006-10-30 08:16:00,90.23,90.254,90.217,90.254,226100000.0
2006-10-30 08:17:00,90.241,90.258,90.225,90.251,194000003.0
2006-10-30 08:18:00,90.267,90.277,90.256,90.259,230400002.0
2006-10-30 08:19:00,90.269,90.273,90.247,90.252,154200001.0
2006-10-30 08:20:00,90.25,90.27,90.228,90.256,155399998.0
2006-10-30 08:21:00,90.246,90.264,90.238,90.26,238800000.0
2006-10-30 08:22:00,90.273,90.274,90.245,90.269,179999999.0
2006-10-30 08:23:00,90.25,90.292,90.25,90.292,270399998.0
2006-10-30 08:24:00,90.287,90.295,90.272,90.283,112700000.0
2006-10-30 08:25:00,90.266,90.326,90.266,90.326,152899999.0
2006-10-30 08:26:00,90.303,90.32,90.296,90.314,135300002.0
2006-10-30 08:27:00,90.304,90.33,90.293,90.315,198399996.0
2006-10-30 08:28:00,90.306,90.34,90.306,90.339,201299994.0
2006-10-30 08:29:00,90.327,90.353,90.318,90.353,180799998.0
2006-10-30 08:30:00,90.34,90.341,90.311,90.324,113800001.0
2006-10-30 08:31:00,90.347,90.357,90.334,90.335,115899999.0
2006-10-30 08:32:00,90.353,90.358,90.329,90.329,302800000.0
2006-10-30 08:33:00,90.349,90.377,90.349,90.377,229899999.0
2006-10-30 08:34:00,90.367,90.382,90.35,90.352,221700002.0
2006-10-30 08:35:00,90.364,90.387,90.344,90.344,150900001.0
2006-10-30 08:36:00,90.345,90.379,90.343,90.378,175600000.0
2006-10-30 08:37:00,90.372,90.372,90.328,90.345,101199999.0
2006-10-30 08:38:00,90.367,90.381,90.357,90.38,217700000.0
2006-10-30 08:39:00,90.366,90.379,90.347,90.35,283500001.0
2006-10-30 08:40:00,90.364,90.371,90.342,90.352,276900000.0
2006-10-30 08:41:00,90.38,90.38,90.346,90.346,137299999.0
2006-10-30 08:42:00,90.366,90.381,90.353,90.359,221999999.0
2006-10-30 08:43:00,90.387,90.393,90.352,90.352,169099998.0
2006-10-30 08:44:00,90.344,90.392,90.343,90.368,293599999.0
2006-10-30 08:45:00,90.375,90.375,90.354,90.361,119000000.0
2006-10-30 08:46:00,90.334,90.363,90.334,90.363,192699997.0
2006-10-30 08:47:00,90.345,90.368,90.343,90.363,136600000.0
2006-10-30 08:48:00,90.36,90.36,90.324,90.327,188099999.0
2006-10-30 08:49:00,90.323,90.342,90.311,90.341,311899998.0
2006-10-30 08:50:00,90.308,90.335,90.29,90.312,151400000.0
2006-10-30 08:51:00,90.321,90.339,90.291,90.311,411899998.0
2006-10-30 08:52:00,90.34,90.352,90.322,90.324,172800000.0
2006-10-30 08:53:00,90.341,90.355,90.304,90.341,283299996.0
2006-10-30 08:54:00,90.351,90.375,90.337,90.354,308700001.0
2006-10-30 08:55:00,90.36,90.36,90.339,90.339,98599998.0
2006-10-30 08:56:00,90.336,90.353,90.319,90.336,194500000.0
2006-10-30 08:57:00,90.349,90.356,90.322,90.322,180600000.0
2006-10-30 08:58:00,90.331,90.347,90.31,90.322,113899997.0
2006-10-30 08:59:00,90.356,90.37,90.335,90.339,168499998.0
2006-10-30 09:00:00,90.334,90.344,90.294,90.294,293000000.0
2006-10-30 09:01:00,90.3,90.32,90.292,90.31,184099999.0
2006-10-30 09:02:00,90.31,90.31,90.278,90.285,139100000.0
2006-10-30 09:03:00,90.288,90.313,90.288,90.31,224699997.0
2006-10-30 09:04:00,90.298,90.335,90.298,90.326,218799998.0
2006-10-30 09:05:00,90.325,90.347,90.317,90.336,170599998.0
2006-10-30 09:06:00,90.347,90.357,90.321,90.333,148400001.0
2006-10-30 09:07:00,90.313,90.35,90.307,90.35,171599998.0
2006-10-30 09:08:00,90.336,90.359,90.324,90.355,187799999.0
2006-10-30 09:09:00,90.348,90.37,90.338,90.37,129900000.0
2006-10-30 09:10:00,90.374,90.374,90.312,90.344,150800001.0
2006-10-30 09:11:00,90.355,90.369,90.339,90.339,146699997.0
2006-10-30 09:12:00,90.37,90.381,90.351,90.351,227300003.0
2006-10-30 09:13:00,90.362,90.379,90.356,90.369,185000001.0
2006-10-30 09:14:00,90.35,90.382,90.342,90.354,205599997.0
2006-10-30 09:15:00,90.376,90.387,90.361,90.361,254900001.0
2006-10-30 09:16:00,90.347,90.383,90.347,90.379,145400003.0
2006-10-30 09:17:00,90.362,90.388,90.349,90.379,199200000.0
2006-10-30 09:18:00,90.369,90.387,90.344,90.375,211100002.0
2006-10-30 09:19:00,90.376,90.386,90.353,90.356,157799998.0
2006-10-30 09:20:00,90.404,90.407,90.373,90.377,211499998.0
2006-10-30 09:21:00,90.398,90.417,90.373,90.386,133299998.0
2006-10-30 09:22:00,90.406,90.415,90.383,90.413,134399998.0
2006-10-30 09:23:00,90.405,90.405,90.37,90.374,111099999.0
2006-10-30 09:24:00,90.387,90.387,90.338,90.354,168300000.0
2006-10-30 09:25:00,90.392,90.399,90.323,90.323,154200000.0
2006-10-30 09:26:00,90.33,90.348,90.318,90.328,290500001.0
2006-10-30 09:27:00,90.319,90.338,90.31,90.325,170999999.0
2006-10-30 09:28:00,90.319,90.334,90.293,90.319,165600002.0
2006-10-30 09:29:00,90.331,90.356,90.312,90.328,170900000.0
2006-10-30 09:30:00,90.322,90.359,90.322,90.357,192999998.0
2006-10-30 09:31:00,90.341,90.368,90.339,90.351,141299999.0
2006-10-30 09:32:00,90.328,90.352,90.322,90.352,112499998.0
2006-10-30 09:33:00,90.344,90.355,90.327,90.337,153500000.0
2006-10-30 09:34:00,90.34,90.368,90.317,90.333,238699998.0
2006-10-30 09:35:00,90.328,90.352,90.328,90.347,277699999.0
2006-10-30 09:36:00,90.324,90.352,90.322,90.342,127500001.0
2006-10-30 09:37:00,90.311,90.341,90.306,90.336,210100002.0
2006-10-30 09:38:00,90.335,90.335,90.297,90.299,190499999.0
2006-10-30 09:39:00,90.315,90.327,90.289,90.314,258399996.0
2006-10-30 09:40:00,90.303,90.303,90.264,90.266,142999999.0
2006-10-30 09:41:00,90.284,90.307,90.278,90.307,142200002.0
2006-10-30 09:42:00,90.289,90.317,90.285,90.297,197600002.0
2006-10-30 09:43:00,90.29,90.304,90.264,90.276,149500001.0
2006-10-30 09:44:00,90.318,90.329,90.29,90.298,186300002.0
2006-10-30 09:45:00,90.268,90.3,90.268,90.279,177200000.0
2006-10-30 09:46:00,90.263,90.295,90.258,90.285,169500001.0
2006-10-30 09:47:00,90.281,90.281,90.248,90.248,142299999.0
2006-10-30 09:48:00,90.261,90.281,90.24,90.26,167100000.0
2006-10-30 09:49:00,90.276,90.279,90.249,90.256,323400000.0
2006-10-30 09:50:00,90.247,90.273,90.242,90.269,198700002.0
2006-10-30 09:51:00,90.251,90.271,90.231,90.245,191499999.0
2006-10-30 09:52:00,90.243,90.265,90.239,90.244,170299998.0
2006-10-30 09:53:00,90.24,90.258,90.216,90.253,325500001.0
2006-10-30 09:54:00,90.229,90.252,90.22,90.252,160299998.0
2006-10-30 09:55:00,90.25,90.258,90.219,90.219,391300000.0
2006-10-30 09:56:00,90.219,90.238,90.187,90.213,190000003.0
2006-10-30 09:57:00,90.192,90.22,90.188,90.208,174300000.0
2006-10-30 09:58:00,90.204,90.228,90.192,90.227,188199999.0
2006-10-30 09:59:00,90.205,90.233,90.205,90.228,209199995.0
2006-10-30 10:00:00,90.223,90.238,90.2,90.203,224699997.0
2006-10-30 10:01:00,90.199,90.239,90.199,90.239,121800001.0
2006-10-30 10:02:00,90.247,90.26,90.233,90.242,214099999.0
2006-10-30 10:03:00,90.251,90.286,90.224,90.286,179000001.0
2006-10-30 10:04:00,90.29,90.318,90.29,90.301,59500000.0
2006-10-30 10:05:00,90.32,90.348,90.308,90.334,124300001.0
2006-10-30 10:06:00,90.326,90.348,90.289,90.301,217100001.0
2006-10-30 10:07:00,90.278,90.297,90.263,90.288,192899997.0
2006-10-30 10:08:00,90.303,90.307,90.282,90.283,238399999.0
2006-10-30 10:09:00,90.298,90.298,90.252,90.268,146800000.0
2006-10-30 10:10:00,90.284,90.3,90.265,90.287,227200003.0
2006-10-30 10:11:00,90.297,90.302,90.262,90.266,161299997.0
2006-10-30 10:12:00,90.276,90.286,90.251,90.252,203800000.0
2006-10-30 10:13:00,90.234,90.261,90.222,90.232,171900000.0
2006-10-30 10:14:00,90.206,90.237,90.205,90.234,172299999.0
2006-10-30 10:15:00,90.198,90.216,90.194,90.213,91500000.0
2006-10-30 10:16:00,90.17,90.196,90.165,90.185,146000001.0
2006-10-30 10:17:00,90.154,90.192,90.154,90.19,178599999.0
2006-10-30 10:18:00,90.183,90.188,90.162,90.17,140799998.0
2006-10-30 10:19:00,90.15,90.18,90.15,90.174,165699998.0
2006-10-30 10:20:00,90.171,90.194,90.165,90.175,263400000.0
2006-10-30 10:21:00,90.172,90.215,90.172,90.215,153500000.0
2006-10-30 10:22:00,90.208,90.213,90.18,90.18,255599999.0
2006-10-30 10:23:00,90.195,90.204,90.175,90.175,197100002.0
2006-10-30 10:24:00,90.184,90.228,90.184,90.19,247999999.0
2006-10-30 10:25:00,90.217,90.23,90.2,90.21,146300000.0
2006-10-30 10:26:00,90.207,90.244,90.205,90.225,81800000.0
2006-10-30 10:27:00,90.243,90.243,90.206,90.241,283200001.0
2006-10-30 10:28:00,90.242,90.243,90.21,90.226,231100005.0
2006-10-30 10:29:00,90.238,90.253,90.203,90.21,249000002.0
2006-10-30 10:30:00,90.232,90.255,90.22,90.248,158800002.0
2006-10-30 10:31:00,90.256,90.263,90.236,90.236,207099996.0
2006-10-30 10:32:00,90.271,90.284,90.243,90.25,158000001.0
2006-10-30 10:33:00,90.251,90.273,90.219,90.219,221299998.0
2006-10-30 10:34:00,90.241,90.253,90.21,90.226,206600001.0
2006-10-30 10:35:00,90.215,90.246,90.212,90.222,203600001.0
2006-10-30 10:36:00,90.206,90.223,90.193,90.218,232699997.0
2006-10-30 10:37:00,90.207,90.225,90.184,90.225,80800002.0
2006-10-30 10:38:00,90.235,90.249,90.219,90.219,239500000.0
2006-10-30 10:39:00,90.211,90.234,90.207,90.222,402899998.0
2006-10-30 10:40:00,90.217,90.251,90.215,90.251,131099998.0
2006-10-30 10:41:00,90.235,90.257,90.225,90.242,245400001.0
2006-10-30 10:42:00,90.237,90.256,90.234,90.25,231999999.0
2006-10-30 10:43:00,90.244,90.258,90.226,90.235,230700000.0
2006-10-30 10:44:00,90.261,90.266,90.228,90.232,309100001.0
2006-10-30 10:45:00,90.227,90.246,90.216,90.228,83900000.0
2006-10-30 10:46:00,90.212,90.23,90.201,90.207,113799998.0
2006-10-30 10:47:00,90.189,90.226,90.187,90.22,247899997.0
2006-10-30 10:48:00,90.193,90.211,90.175,90.188,236400001.0
2006-10-30 10:49:00,90.192,90.217,90.17,90.199,162700004.0
2006-10-30 10:50:00,90.231,90.231,90.187,90.19,176199998.0
2006-10-30 10:51:00,90.211,90.237,90.181,90.198,188899997.0
2006-10-30 10:52:00,90.204,90.235,90.204,90.23,231600000.0
2006-10-30 10:53:00,90.24,90.259,90.231,90.248,217400001.0
2006-10-30 10:54:00,90.251,90.251,90.222,90.228,92900002.0
2006-10-30 10:55:00,90.235,90.255,90.224,90.245,327799998.0
2006-10-30 10:56:00,90.254,90.254,90.213,90.225,199400002.0
2006-10-30 10:57:00,90.214,90.242,90.214,90.218,202500000.0
2006-10-30 10:58:00,90.217,90.235,90.2,90.214,138900001.0
2006-10-30 10:59:00,90.217,90.241,90.203,90.234,204200000.0
2006-10-30 11:00:00,90.228,90.234,90.183,90.205,209399999.0
2006-10-30 11:01:00,90.221,90.234,90.205,90.218,249499997.0
2006-10-30 11:02:00,90.203,90.23,90.183,90.216,177700002.0
2006-10-30 11:03:00,90.224,90.234,90.199,90.216,271499999.0
2006-10-30 11:04:00,90.221,90.24,90.214,90.228,204300000.0
2006-10-30 11:05:00,90.208,90.226,90.195,90.218,268300000.0
2006-10-30 11:06:00,90.237,90.237,90.186,90.216,197900000.0
2006-10-30 11:07:00,90.203,90.23,90.195,90.211,293499997.0
2006-10-30 11:08:00,90.207,90.218,90.181,90.196,217400002.0
2006-10-30 11:09:00,90.205,90.222,90.191,90.218,233699997.0
2006-10-30 11:10:00,90.21,90.22,90.189,90.201,220100001.0
2006-10-30 11:11:00,90.221,90.223,90.196,90.203,150600004.0
2006-10-30 11:12:00,90.197,90.218,90.186,90.207,243400002.0
2006-10-30 11:13:00,90.205,90.205,90.169,90.196,295200000.0
2006-10-30 11:14:00,90.18,90.194,90.167,90.183,202200000.0
2006-10-30 11:15:00,90.182,90.188,90.167,90.168,324900002.0
2006-10-30 11:16:00,90.184,90.212,90.169,90.197,196700001.0
2006-10-30 11:17:00,90.206,90.213,90.182,90.2,190500001.0
2006-10-30 11:18:00,90.203,90.203,90.161,90.175,233999996.0
2006-10-30 11:19:00,90.196,90.204,90.165,90.165,170299999.0
2006-10-30 11:20:00,90.18,90.191,90.156,90.164,209399999.0
2006-10-30 11:21:00,90.175,90.182,90.156,90.168,176400000.0
2006-10-30 11:22:00,90.177,90.199,90.161,90.18,174299999.0
2006-10-30 11:23:00,90.186,90.188,90.159,90.176,150399998.0
2006-10-30 11:24:00,90.186,90.202,90.162,90.178,278199998.0
2006-10-30 11:25:00,90.17,90.197,90.156,90.179,173099999.0
2006-10-30 11:26:00,90.177,90.21,90.175,90.21,210600000.0
2006-10-30 11:27:00,90.185,90.218,90.182,90.205,182100003.0
2006-10-30 11:28:00,90.205,90.219,90.188,90.189,154999998.0
2006-10-30 11:29:00,90.201,90.24,90.201,90.225,167699999.0
2006-10-30 11:30:00,90.231,90.246,90.214,90.239,208400001.0
2006-10-30 11:31:00,90.247,90.261,90.238,90.243,149800002.0
2006-10-30 11:32:00,90.238,90.274,90.22,90.251,218600000.0
2006-10-30 11:33:00,90.262,90.278,90.233,90.245,168800001.0
2006-10-30 11:34:00,90.255,90.255,90.208,90.212,91700000.0
2006-10-30 11:35:00,90.23,90.24,90.209,90.215,201499998.0
2006-10-30 11:36:00,90.233,90.264,90.219,90.262,294100002.0
2006-10-30 11:37:00,90.238,90.25,90.23,90.25,219800000.0
2006-10-30 11:38:00,90.242,90.252,90.214,90.227,284500000.0
2006-10-30 11:39:00,90.237,90.241,90.218,90.229,324200000.0
2006-10-30 11:40:00,90.213,90.243,90.187,90.223,98299999.0
2006-10-30 11:41:00,90.242,90.243,90.217,90.222,241899998.0
2006-10-30 11:42:00,90.231,90.231,90.2,90.209,179799999.0
2006-10-30 11:43:00,90.225,90.225,90.197,90.207,144699999.0
2006-10-30 11:44:00,90.22,90.234,90.205,90.22,212100003.0
2006-10-30 11:45:00,90.223,90.223,90.185,90.193,335799999.0
2006-10-30 11:46:00,90.196,90.197,90.167,90.175,229000001.0
2006-10-30 11:47:00,90.184,90.184,90.152,90.161,247599997.0
2006-10-30 11:48:00,90.193,90.213,90.181,90.201,241599999.0
2006-10-30 11:49:00,90.19,90.218,90.186,90.21,243000000.0
2006-10-30 11:50:00,90.2,90.21,90.182,90.194,82700000.0
2006-10-30 11:51:00,90.204,90.226,90.189,90.218,195000000.0
2006-10-30 11:52:00,90.188,90.214,90.163,90.182,261200000.0
2006-10-30 11:53:00,90.19,90.2,90.166,90.176,144000002.0
2006-10-30 11:54:00,90.19,90.19,90.138,90.166,186299998.0
2006-10-30 11:55:00,90.187,90.194,90.164,90.164,191200000.0
2006-10-30 11:56:00,90.181,90.181,90.163,90.181,92100001.0
2006-10-30 11:57:00,90.191,90.212,90.173,90.186,231799999.0
2006-10-30 11:58:00,90.19,90.195,90.167,90.195,163499999.0
2006-10-30 11:59:00,90.195,90.195,90.151,90.161,213099999.0
2006-10-30 12:00:00,90.154,90.186,90.153,90.18,217200001.0
2006-10-30 12:01:00,90.159,90.181,90.159,90.18,100800000.0
2006-10-30 12:02:00,90.189,90.192,90.152,90.173,256699997.0
2006-10-30 12:03:00,90.171,90.194,90.157,90.164,206299994.0
2006-10-30 12:04:00,90.176,90.206,90.176,90.205,98699998.0
2006-10-30 12:05:00,90.195,90.215,90.192,90.212,254400001.0
2006-10-30 12:06:00,90.196,90.225,90.191,90.225,114700000.0
2006-10-30 12:07:00,90.207,90.235,90.18,90.231,276100001.0
2006-10-30 12:08:00,90.199,90.221,90.198,90.214,100700000.0
2006-10-30 12:09:00,90.201,90.216,90.185,90.193,150699997.0
2006-10-30 12:10:00,90.185,90.213,90.178,90.194,277400001.0
2006-10-30 12:11:00,90.198,90.198,90.163,90.171,155400000.0
2006-10-30 12:12:00,90.183,90.226,90.177,90.183,254700000.0
2006-10-30 12:13:00,90.166,90.212,90.153,90.17,160600001.0
2006-10-30 12:14:00,90.143,90.174,90.128,90.174,234799997.0
2006-10-30 12:15:00,90.137,90.157,90.122,90.144,130100000.0
2006-10-30 12:16:00,90.136,90.16,90.121,90.141,153000001.0
2006-10-30 12:17:00,90.148,90.162,90.119,90.131,111200000.0
2006-10-30 12:18:00,90.112,90.14,90.11,90.133,305600001.0
2006-10-30 12:19:00,90.099,90.136,90.095,90.131,223899997.0
2006-10-30 12:20:00,90.128,90.176,90.128,90.176,268499999.0
2006-10-30 12:21:00,90.168,90.19,90.163,90.18,207099999.0
2006-10-30 12:22:00,90.176,90.19,90.164,90.169,281599998.0
2006-10-30 12:23:00,90.187,90.195,90.153,90.18,153300000.0
2006-10-30 12:24:00,90.193,90.216,90.172,90.19,202599998.0
2006-10-30 12:25:00,90.162,90.183,90.137,90.181,228199996.0
2006-10-30 12:26:00,90.178,90.205,90.153,90.171,244399995.0
2006-10-30 12:27:00,90.198,90.207,90.166,90.183,162600000.0
2006-10-30 12:28:00,90.202,90.223,90.174,90.174,280899998.0
2006-10-30 12:29:00,90.18,90.21,90.166,90.196,239199998.0
2006-10-30 12:30:00,90.193,90.209,90.175,90.178,317299997.0
2006-10-30 12:31:00,90.198,90.205,90.167,90.188,241799999.0
2006-10-30 12:32:00,90.192,90.206,90.175,90.198,171200001.0
2006-10-30 12:33:00,90.202,90.208,90.17,90.174,208199998.0
2006-10-30 12:34:00,90.181,90.195,90.166,90.183,196600002.0
2006-10-30 12:35:00,90.183,90.185,90.14,90.163,178000001.0
2006-10-30 12:36:00,90.177,90.204,90.159,90.198,265699996.0
2006-10-30 12:37:00,90.175,90.201,90.168,90.2,230100001.0
2006-10-30 12:38:00,90.204,90.207,90.171,90.184,164799998.0
2006-10-30 12:39:00,90.197,90.214,90.196,90.21,110300000.0
2006-10-30 12:40:00,90.202,90.215,90.187,90.215,206500004.0
2006-10-30 12:41:00,90.209,90.224,90.192,90.209,192699998.0
2006-10-30 12:42:00,90.195,90.22,90.189,90.2,195999999.0
2006-10-30 12:43:00,90.204,90.243,90.198,90.243,206000000.0
2006-10-30 12:44:00,90.195,90.244,90.195,90.22,220100001.0
2006-10-30 12:45:00,90.208,90.219,90.198,90.218,220499997.0
2006-10-30 12:46:00,90.185,90.221,90.185,90.221,202900001.0
2006-10-30 12:47:00,90.223,90.247,90.176,90.223,222199999.0
2006-10-30 12:48:00,90.23,90.235,90.206,90.211,209100001.0
2006-10-30 12:49:00,90.219,90.228,90.19,90.214,283500002.0
2006-10-30 12:50:00,90.209,90.234,90.203,90.217,233499998.0
2006-10-30 12:51:00,90.202,90.223,90.185,90.197,152099999.0
2006-10-30 12:52:00,90.22,90.226,90.182,90.193,174200001.0
2006-10-30 12:53:00,90.195,90.204,90.163,90.163,248800002.0
2006-10-30 12:54:00,90.19,90.19,90.157,90.163,203599995.0
2006-10-30 12:55:00,90.194,90.202,90.178,90.192,93800001.0
2006-10-30 12:56:00,90.195,90.202,90.175,90.185,105100000.0
2006-10-30 12:57:00,90.212,90.212,90.18,90.18,168100002.0
2006-10-30 12:58:00,90.194,90.213,90.171,90.192,162100002.0
2006-10-30 12:59:00,90.186,90.214,90.179,90.191,180999999.0
2006-10-30 13:00:00,90.185,90.208,90.171,90.202,237599997.0
2006-10-30 13:01:00,90.195,90.224,90.188,90.221,212899997.0
2006-10-30 13:02:00,90.189,90.217,90.179,90.215,135199998.0
2006-10-30 13:03:00,90.218,90.234,90.183,90.198,166800000.0
2006-10-30 13:04:00,90.216,90.242,90.216,90.228,137899997.0
2006-10-30 13:05:00,90.213,90.234,90.199,90.217,188199998.0
2006-10-30 13:06:00,90.229,90.241,90.208,90.228,289999997.0
2006-10-30 13:07:00,90.24,90.249,90.219,90.235,149500001.0
2006-10-30 13:08:00,90.244,90.247,90.199,90.222,259100006.0
2006-10-30 13:09:00,90.237,90.246,90.204,90.204,220699999.0
2006-10-30 13:10:00,90.245,90.266,90.22,90.239,160199998.0
2006-10-30 13:11:00,90.261,90.261,90.238,90.244,164100001.0
2006-10-30 13:12:00,90.24,90.258,90.219,90.235,288899996.0
2006-10-30 13:13:00,90.243,90.252,90.22,90.247,129999998.0
2006-10-30 13:14:00,90.242,90.25,90.21,90.23,181299996.0
2006-10-30 13:15:00,90.229,90.251,90.219,90.245,247999996.0
2006-10-30 13:16:00,90.248,90.254,90.222,90.232,219699998.0
2006-10-30 13:17:00,90.245,90.266,90.222,90.249,311899999.0
2006-10-30 13:18:00,90.241,90.258,90.228,90.242,114399998.0
2006-10-30 13:19:00,90.219,90.235,90.193,90.202,232500000.0
2006-10-30 13:20:00,90.21,90.216,90.183,90.2,146700000.0
2006-10-30 13:21:00,90.181,90.197,90.167,90.192,199299999.0
2006-10-30 13:22:00,90.178,90.194,90.175,90.194,101400000.0
2006-10-30 13:23:00,90.189,90.21,90.172,90.184,156899999.0
2006-10-30 13:24:00,90.176,90.221,90.171,90.19,284599999.0
2006-10-30 13:25:00,90.207,90.21,90.177,90.187,119300000.0
2006-10-30 13:26:00,90.186,90.186,90.143,90.168,120999999.0
2006-10-30 13:27:00,90.16,90.176,90.145,90.163,255599996.0
2006-10-30 13:28:00,90.142,90.202,90.14,90.188,207300000.0
2006-10-30 13:29:00,90.151,90.212,90.148,90.183,88100000.0
2006-10-30 13:30:00,90.16,90.188,90.141,90.152,103000000.0
2006-10-30 13:31:00,90.136,90.138,90.086,90.119,233000000.0
2006-10-30 13:32:00,90.121,90.138,90.107,90.127,138599999.0
2006-10-30 13:33:00,90.13,90.146,90.107,90.12,115500000.0
2006-10-30 13:34:00,90.136,90.15,90.121,90.13,226999998.0
2006-10-30 13:35:00,90.131,90.151,90.111,90.12,191199998.0
2006-10-30 13:36:00,90.143,90.147,90.119,90.121,247399997.0
2006-10-30 13:37:00,90.123,90.155,90.106,90.132,264699993.0
2006-10-30 13:38:00,90.136,90.148,90.116,90.128,198600000.0
2006-10-30 13:39:00,90.137,90.151,90.11,90.133,197099997.0
2006-10-30 13:40:00,90.133,90.151,90.112,90.141,160799999.0
2006-10-30 13:41:00,90.125,90.146,90.093,90.11,219999998.0
2006-10-30 13:42:00,90.136,90.138,90.099,90.099,250799996.0
2006-10-30 13:43:00,90.101,90.143,90.101,90.139,184499999.0
2006-10-30 13:44:00,90.141,90.141,90.114,90.118,197599997.0
2006-10-30 13:45:00,90.131,90.133,90.095,90.116,226599997.0
2006-10-30 13:46:00,90.12,90.129,90.1,90.112,293600003.0
2006-10-30 13:47:00,90.118,90.146,90.106,90.125,128100000.0
2006-10-30 13:48:00,90.131,90.133,90.098,90.098,265799997.0
2006-10-30 13:49:00,90.127,90.131,90.104,90.114,297400003.0
2006-10-30 13:50:00,90.091,90.135,90.091,90.135,215799997.0
2006-10-30 13:51:00,90.132,90.132,90.101,90.101,198799998.0
2006-10-30 13:52:00,90.108,90.129,90.107,90.128,208000001.0
2006-10-30 13:53:00,90.138,90.138,90.094,90.107,299000001.0
2006-10-30 13:54:00,90.083,90.123,90.083,90.106,128600001.0
2006-10-30 13:55:00,90.09,90.176,90.09,90.124,275400003.0
2006-10-30 13:56:00,90.137,90.153,90.109,90.126,164300000.0
2006-10-30 13:57:00,90.123,90.158,90.118,90.137,169399999.0
2006-10-30 13:58:00,90.129,90.146,90.111,90.124,127599999.0
2006-10-30 13:59:00,90.151,90.151,90.104,90.11,170100000.0
2006-10-30 14:00:00,90.145,90.17,90.131,90.15,163600000.0
2006-10-30 14:01:00,90.133,90.171,90.128,90.128,176800000.0
2006-10-30 14:02:00,90.127,90.151,90.124,90.14,111000000.0
2006-10-30 14:03:00,90.144,90.149,90.125,90.132,140499999.0
2006-10-30 14:04:00,90.152,90.153,90.131,90.139,77400000.0
2006-10-30 14:05:00,90.124,90.146,90.116,90.146,112100001.0
2006-10-30 14:06:00,90.122,90.162,90.122,90.151,250799996.0
2006-10-30 14:07:00,90.124,90.162,90.124,90.151,241100001.0
2006-10-30 14:08:00,90.153,90.178,90.138,90.157,78300000.0
2006-10-30 14:09:00,90.181,90.195,90.165,90.172,218099997.0
2006-10-30 14:10:00,90.195,90.195,90.167,90.167,84700000.0
2006-10-30 14:11:00,90.187,90.208,90.164,90.186,128300000.0
2006-10-30 14:12:00,90.22,90.224,90.191,90.205,193700001.0
2006-10-30 14:13:00,90.216,90.231,90.2,90.223,150899999.0
2006-10-30 14:14:00,90.198,90.218,90.187,90.21,265899997.0
2006-10-30 14:15:00,90.196,90.219,90.182,90.212,299099998.0
2006-10-30 14:16:00,90.205,90.205,90.172,90.172,241000000.0
2006-10-30 14:17:00,90.164,90.198,90.164,90.188,190499998.0
2006-10-30 14:18:00,90.185,90.198,90.168,90.17,228500002.0
2006-10-30 14:19:00,90.154,90.183,90.125,90.155,239499999.0
2006-10-30 14:20:00,90.154,90.154,90.105,90.105,161900001.0
2006-10-30 14:21:00,90.104,90.132,90.101,90.132,91899999.0
2006-10-30 14:22:00,90.139,90.14,90.106,90.121,202199998.0
2006-10-30 14:23:00,90.122,90.143,90.11,90.141,175199997.0
2006-10-30 14:24:00,90.13,90.148,90.105,90.129,234500001.0
2006-10-30 14:25:00,90.116,90.136,90.108,90.13,151499999.0
2006-10-30 14:26:00,90.114,90.133,90.084,90.117,221500003.0
2006-10-30 14:27:00,90.121,90.157,90.116,90.117,98300001.0
2006-10-30 14:28:00,90.141,90.141,90.108,90.12,182499998.0
2006-10-30 14:29:00,90.143,90.143,90.106,90.121,230499997.0
2006-10-30 14:30:00,90.131,90.143,90.109,90.119,257100000.0
2006-10-30 14:31:00,90.139,90.139,90.105,90.109,105399999.0
2006-10-30 14:32:00,90.111,90.141,90.105,90.141,177799999.0
2006-10-30 14:33:00,90.113,90.138,90.11,90.127,237400001.0
2006-10-30 14:34:00,90.128,90.145,90.119,90.141,114700000.0
2006-10-30 14:35:00,90.155,90.168,90.127,90.131,149099999.0
2006-10-30 14:36:00,90.148,90.148,90.114,90.119,121600001.0
2006-10-30 14:37:00,90.117,90.141,90.111,90.137,297099998.0
2006-10-30 14:38:00,90.114,90.139,90.114,90.115,115700001.0
2006-10-30 14:39:00,90.123,90.14,90.108,90.115,206199999.0
2006-10-30 14:40:00,90.125,90.151,90.11,90.136,178600003.0
2006-10-30 14:41:00,90.132,90.155,90.085,90.144,132200002.0
2006-10-30 14:42:00,90.131,90.131,90.099,90.102,157399999.0
2006-10-30 14:43:00,90.125,90.126,90.104,90.104,174799998.0
2006-10-30 14:44:00,90.123,90.123,90.076,90.099,292399993.0
2006-10-30 14:45:00,90.113,90.114,90.085,90.09,309800001.0
2006-10-30 14:46:00,90.095,90.12,90.092,90.109,134000000.0
2006-10-30 14:47:00,90.118,90.125,90.091,90.097,153900002.0
2006-10-30 14:48:00,90.122,90.137,90.105,90.106,61200000.0
2006-10-30 14:49:00,90.116,90.147,90.11,90.128,217999997.0
2006-10-30 14:50:00,90.115,90.142,90.115,90.142,62500000.0
2006-10-30 14:51:00,90.129,90.129,90.065,90.071,186900003.0
2006-10-30 14:52:00,90.103,90.103,90.071,90.079,115100000.0
2006-10-30 14:53:00,90.089,90.097,90.067,90.067,258600003.0
2006-10-30 14:54:00,90.08,90.09,90.063,90.068,181500001.0
2006-10-30 14:55:00,90.062,90.093,90.062,90.086,186799999.0
2006-10-30 14:56:00,90.075,90.096,90.054,90.062,199400001.0
2006-10-30 14:57:00,90.064,90.09,90.04,90.07,210299999.0
2006-10-30 14:58:00,90.079,90.088,90.055,90.055,121800000.0
2006-10-30 14:59:00,90.05,90.094,90.05,90.089,194500000.0
2006-10-30 15:00:00,90.088,90.109,90.074,90.088,133400001.0
2006-10-30 15:01:00,90.082,90.107,90.077,90.095,212300000.0
2006-10-30 15:02:00,90.108,90.124,90.094,90.099,232899998.0
2006-10-30 15:03:00,90.094,90.116,90.092,90.116,279100004.0
2006-10-30 15:04:00,90.11,90.11,90.085,90.085,124999998.0
2006-10-30 15:05:00,90.109,90.109,90.08,90.095,185600000.0
2006-10-30 15:06:00,90.094,90.104,90.063,90.084,222700001.0
2006-10-30 15:07:00,90.08,90.116,90.04,90.108,175399999.0
2006-10-30 15:08:00,90.088,90.115,90.081,90.095,236600001.0
2006-10-30 15:09:00,90.075,90.107,90.047,90.102,227600000.0
2006-10-30 15:10:00,90.114,90.133,90.1,90.118,232600001.0
2006-10-30 15:11:00,90.13,90.134,90.101,90.118,117100000.0
2006-10-30 15:12:00,90.12,90.136,90.092,90.094,233599999.0
2006-10-30 15:13:00,90.105,90.108,90.069,90.069,139599999.0
2006-10-30 15:14:00,90.114,90.135,90.102,90.127,238999998.0
2006-10-30 15:15:00,90.125,90.161,90.125,90.161,188100000.0
2006-10-30 15:16:00,90.167,90.173,90.137,90.141,199800001.0
2006-10-30 15:17:00,90.117,90.159,90.117,90.128,161600002.0
2006-10-30 15:18:00,90.128,90.147,90.128,90.13,188999997.0
2006-10-30 15:19:00,90.112,90.133,90.096,90.12,216200002.0
2006-10-30 15:20:00,90.107,90.131,90.1,90.115,247799999.0
2006-10-30 15:21:00,90.106,90.146,90.106,90.14,240600004.0
2006-10-30 15:22:00,90.138,90.15,90.122,90.122,242400000.0
2006-10-30 15:23:00,90.133,90.148,90.117,90.117,115600001.0
2006-10-30 15:24:00,90.111,90.146,90.111,90.121,293900002.0
2006-10-30 15:25:00,90.121,90.152,90.117,90.132,135199999.0
2006-10-30 15:26:00,90.118,90.153,90.111,90.153,257300000.0
2006-10-30 15:27:00,90.121,90.143,90.103,90.139,192299999.0
2006-10-30 15:28:00,90.143,90.16,90.134,90.143,214600002.0
2006-10-30 15:29:00,90.158,90.168,90.126,90.161,247700000.0
2006-10-30 15:30:00,90.151,90.193,90.144,90.177,234199997.0
2006-10-30 15:31:00,90.182,90.182,90.152,90.162,174800001.0
2006-10-30 15:32:00,90.157,90.209,90.157,90.209,110900000.0
2006-10-30 15:33:00,90.21,90.227,90.201,90.227,58700000.0
2006-10-30 15:34:00,90.247,90.251,90.224,90.237,110100000.0
2006-10-30 15:35:00,90.222,90.254,90.222,90.235,224200003.0
2006-10-30 15:36:00,90.234,90.24,90.206,90.206,95700000.0
2006-10-30 15:37:00,90.21,90.221,90.193,90.207,184599998.0
2006-10-30 15:38:00,90.211,90.239,90.195,90.21,217500002.0
2006-10-30 15:39:00,90.218,90.232,90.203,90.219,142600000.0
2006-10-30 15:40:00,90.221,90.221,90.139,90.189,189299999.0
2006-10-30 15:41:00,90.184,90.221,90.184,90.221,126400001.0
2006-10-30 15:42:00,90.23,90.257,90.212,90.236,98999999.0
2006-10-30 15:43:00,90.235,90.259,90.215,90.223,265800004.0
2006-10-30 15:44:00,90.217,90.241,90.209,90.234,113500000.0
2006-10-30 15:45:00,90.242,90.242,90.197,90.197,231700000.0
2006-10-30 15:46:00,90.188,90.226,90.188,90.213,270699995.0
2006-10-30 15:47:00,90.206,90.234,90.194,90.234,184599998.0
2006-10-30 15:48:00,90.204,90.227,90.194,90.227,91200000.0
2006-10-30 15:49:00,90.232,90.235,90.193,90.205,156099998.0
2006-10-30 15:50:00,90.195,90.211,90.186,90.211,74000000.0
2006-10-30 15:51:00,90.211,90.211,90.177,90.198,125499999.0
2006-10-30 15:52:00,90.177,90.194,90.151,90.172,236800001.0
2006-10-30 15:53:00,90.147,90.167,90.115,90.125,279099998.0
2006-10-30 15:54:00,90.123,90.178,90.123,90.178,219999997.0
2006-10-30 15:55:00,90.164,90.196,90.164,90.185,212800000.0
2006-10-30 15:56:00,90.189,90.196,90.164,90.171,121500000.0
2006-10-30 15:57:00,90.137,90.179,90.137,90.167,119400001.0
2006-10-30 15:58:00,90.144,90.162,90.127,90.142,164599999.0
2006-10-30 15:59:00,90.134,90.157,90.12,90.135,216599997.0
2006-10-30 16:00:00,90.139,90.173,90.131,90.15,271500005.0
2006-10-30 16:01:00,90.14,90.168,90.131,90.144,169599998.0
2006-10-30 16:02:00,90.167,90.178,90.153,90.159,77300000.0
2006-10-30 16:03:00,90.171,90.188,90.149,90.176,128999999.0
2006-10-30 16:04:00,90.168,90.185,90.152,90.171,127499998.0
2006-10-30 16:05:00,90.174,90.177,90.149,90.163,178599999.0
2006-10-30 16:06:00,90.174,90.176,90.15,90.152,199199997.0
2006-10-30 16:07:00,90.158,90.18,90.152,90.165,222299998.0
2006-10-30 16:08:00,90.161,90.161,90.12,90.12,69600000.0
2006-10-30 16:09:00,90.14,90.158,90.129,90.134,157600001.0
2006-10-30 16:10:00,90.15,90.155,90.13,90.142,107999998.0
2006-10-30 16:11:00,90.116,90.157,90.108,90.157,219700000.0
2006-10-30 16:12:00,90.16,90.16,90.136,90.139,99699998.0
2006-10-30 16:13:00,90.138,90.166,90.138,90.166,194499999.0
2006-10-30 16:14:00,90.147,90.164,90.12,90.141,277299997.0
2006-10-30 16:15:00,90.17,90.184,90.157,90.164,172900000.0
2006-10-30 16:16:00,90.19,90.19,90.156,90.168,170999999.0
2006-10-30 16:17:00,90.187,90.19,90.151,90.178,289400001.0
2006-10-30 16:18:00,90.185,90.188,90.162,90.162,148799999.0
2006-10-30 16:19:00,90.189,90.197,90.175,90.175,149000000.0
2006-10-30 16:20:00,90.178,90.195,90.174,90.195,202000005.0
2006-10-30 16:21:00,90.191,90.191,90.141,90.141,226500001.0
2006-10-30 16:22:00,90.155,90.209,90.144,90.186,244999997.0
2006-10-30 16:23:00,90.212,90.212,90.164,90.164,148000000.0
2006-10-30 16:24:00,90.187,90.214,90.187,90.206,122799999.0
2006-10-30 16:25:00,90.203,90.203,90.17,90.195,127300000.0
2006-10-30 16:26:00,90.201,90.201,90.161,90.182,112500000.0
2006-10-30 16:27:00,90.181,90.196,90.16,90.18,211500001.0
2006-10-30 16:28:00,90.189,90.2,90.161,90.2,151400000.0
2006-10-30 16:29:00,90.206,90.223,90.193,90.203,153699998.0
2006-10-30 16:30:00,90.218,90.236,90.202,90.22,163299999.0
2006-10-30 16:31:00,90.231,90.24,90.21,90.222,129999999.0
2006-10-30 16:32:00,90.23,90.245,90.206,90.229,212499998.0
2006-10-30 16:33:00,90.231,90.238,90.209,90.22,162499998.0
2006-10-30 16:34:00,90.242,90.255,90.223,90.232,133900001.0
2006-10-30 16:35:00,90.241,90.255,90.229,90.248,198299999.0
2006-10-30 16:36:00,90.246,90.247,90.226,90.228,156500000.0
2006-10-30 16:37:00,90.256,90.266,90.23,90.246,145299998.0
2006-10-30 16:38:00,90.273,90.286,90.243,90.257,181900004.0
2006-10-30 16:39:00,90.275,90.275,90.225,90.225,231299999.0
2006-10-30 16:40:00,90.233,90.258,90.223,90.252,227499997.0
2006-10-30 16:41:00,90.252,90.274,90.233,90.259,131000000.0
2006-10-30 16:42:00,90.259,90.274,90.245,90.258,249599998.0
2006-10-30 16:43:00,90.24,90.262,90.236,90.256,354600002.0
2006-10-30 16:44:00,90.26,90.273,90.249,90.25,161099995.0
2006-10-30 16:45:00,90.24,90.268,90.235,90.245,143700000.0
2006-10-30 16:46:00,90.248,90.26,90.23,90.247,225600002.0
2006-10-30 16:47:00,90.238,90.269,90.223,90.249,240800000.0
2006-10-30 16:48:00,90.238,90.241,90.214,90.214,200900001.0
2006-10-30 16:49:00,90.264,90.264,90.227,90.242,188799998.0
2006-10-30 16:50:00,90.226,90.26,90.225,90.248,205199999.0
2006-10-30 16:51:00,90.245,90.276,90.244,90.276,132999999.0
2006-10-30 16:52:00,90.27,90.27,90.234,90.243,179399999.0
2006-10-30 16:53:00,90.252,90.265,90.23,90.245,113500000.0
2006-10-30 16:54:00,90.253,90.293,90.253,90.292,198800002.0
2006-10-30 16:55:00,90.272,90.301,90.257,90.272,168299999.0
2006-10-30 16:56:00,90.26,90.29,90.26,90.29,150800000.0
2006-10-30 16:57:00,90.251,90.269,90.229,90.269,271900000.0
2006-10-30 16:58:00,90.24,90.271,90.232,90.27,141899998.0
2006-10-30 16:59:00,90.242,90.269,90.242,90.269,219500002.0
2006-10-30 17:00:00,90.264,90.276,90.25,90.265,113000001.0
2006-10-30 17:01:00,90.274,90.297,90.257,90.27,230099997.0
2006-10-30 17:02:00,90.293,90.315,90.293,90.313,198400002.0
2006-10-30 17:03:00,90.303,90.318,90.276,90.3,264600001.0
2006-10-30 17:04:00,90.301,90.315,90.271,90.287,145500001.0
2006-10-30 17:05:00,90.295,90.314,90.272,90.299,205699999.0
2006-10-30 17:06:00,90.282,90.299,90.254,90.257,89700000.0
2006-10-30 17:07:00,90.278,90.31,90.266,90.298,90800000.0
2006-10-30 17:08:00,90.299,90.314,90.292,90.311,229600002.0
2006-10-30 17:09:00,90.299,90.312,90.278,90.278,142900000.0
2006-10-30 17:10:00,90.308,90.315,90.288,90.288,145999998.0
2006-10-30 17:11:00,90.297,90.301,90.263,90.285,260900001.0
2006-10-30 17:12:00,90.273,90.293,90.273,90.293,282899995.0
2006-10-30 17:13:00,90.274,90.293,90.256,90.28,157700003.0
2006-10-30 17:14:00,90.267,90.293,90.26,90.293,160900000.0
2006-10-30 17:15:00,90.289,90.302,90.275,90.298,201800000.0
2006-10-30 17:16:00,90.289,90.297,90.276,90.276,136100001.0
2006-10-30 17:17:00,90.288,90.288,90.26,90.26,159999998.0
2006-10-30 17:18:00,90.297,90.299,90.265,90.273,186599999.0
2006-10-30 17:19:00,90.236,90.266,90.236,90.243,154500003.0
2006-10-30 17:20:00,90.262,90.281,90.231,90.261,187100005.0
2006-10-30 17:21:00,90.286,90.286,90.243,90.262,240400001.0
2006-10-30 17:22:00,90.268,90.268,90.239,90.253,189599999.0
2006-10-30 17:23:00,90.263,90.275,90.238,90.261,170799998.0
2006-10-30 17:24:00,90.275,90.287,90.25,90.276,256000005.0
2006-10-30 17:25:00,90.271,90.289,90.255,90.27,341600000.0
2006-10-30 17:26:00,90.266,90.291,90.266,90.291,167599999.0
2006-10-30 17:27:00,90.286,90.299,90.257,90.282,219600001.0
2006-10-30 17:28:00,90.257,90.293,90.257,90.292,217899996.0
2006-10-30 17:29:00,90.255,90.277,90.24,90.263,125399999.0
2006-10-30 17:30:00,90.258,90.276,90.249,90.267,183899999.0
2006-10-30 17:31:00,90.264,90.272,90.237,90.246,142099999.0
2006-10-30 17:32:00,90.266,90.276,90.246,90.263,156900001.0
2006-10-30 17:33:00,90.274,90.274,90.221,90.248,127499998.0
2006-10-30 17:34:00,90.248,90.266,90.24,90.255,84700000.0
2006-10-30 17:35:00,90.238,90.264,90.236,90.26,123500001.0
2006-10-30 17:36:00,90.262,90.269,90.227,90.241,126900001.0
2006-10-30 17:37:00,90.273,90.291,90.261,90.267,192199998.0
2006-10-30 17:38:00,90.265,90.277,90.24,90.259,199999998.0
2006-10-30 17:39:00,90.275,90.278,90.248,90.254,273800000.0
2006-10-30 17:40:00,90.271,90.275,90.24,90.273,238299999.0
2006-10-30 17:41:00,90.265,90.283,90.236,90.243,299599996.0
2006-10-30 17:42:00,90.272,90.288,90.254,90.273,257200003.0
2006-10-30 17:43:00,90.264,90.281,90.245,90.27,184600000.0
2006-10-30 17:44:00,90.264,90.287,90.223,90.275,204700001.0
2006-10-30 17:45:00,90.263,90.286,90.244,90.259,224999999.0
2006-10-30 17:46:00,90.26,90.279,90.253,90.273,258599997.0
2006-10-30 17:47:00,90.247,90.288,90.245,90.287,123699998.0
2006-10-30 17:48:00,90.271,90.271,90.238,90.243,178300001.0
2006-10-30 17:49:00,90.242,90.26,90.227,90.26,227099998.0
2006-10-30 17:50:00,90.259,90.26,90.237,90.248,200199999.0
2006-10-30 17:51:00,90.235,90.263,90.235,90.263,311900000.0
2006-10-30 17:52:00,90.277,90.29,90.27,90.273,168499999.0
2006-10-30 17:53:00,90.293,90.303,90.282,90.285,313899996.0
2006-10-30 17:54:00,90.289,90.301,90.268,90.29,185400002.0
2006-10-30 17:55:00,90.295,90.306,90.27,90.274,185900001.0
2006-10-30 17:56:00,90.278,90.303,90.257,90.284,301400001.0
2006-10-30 17:57:00,90.259,90.3,90.259,90.3,147300000.0
2006-10-30 17:58:00,90.288,90.315,90.271,90.29,222100000.0
2006-10-30 17:59:00,90.281,90.306,90.28,90.302,196599998.0
2006-10-30 18:00:00,90.242,90.3,90.242,90.278,237899999.0
2006-10-30 18:01:00,90.277,90.285,90.246,90.258,1187099999.0
2006-10-30 18:02:00,90.27,90.288,90.218,90.241,2020200007.0
2006-10-30 18:03:00,90.246,90.284,90.231,90.26,1965599994.0
2006-10-30 18:04:00,90.276,90.285,90.244,90.258,1674099997.0
2006-10-30 18:05:00,90.262,90.284,90.228,90.267,1983599994.0
2006-10-30 18:06:00,90.27,90.295,90.264,90.29,1732899992.0
2006-10-30 18:07:00,90.244,90.283,90.24,90.275,2072399998.0
2006-10-30 18:09:00,90.272,90.283,90.247,90.26,1684899997.0
2006-10-30 18:10:00,90.274,90.28,90.254,90.256,1958899989.0
2006-10-30 18:11:00,90.243,90.259,90.224,90.245,995999996.0
2006-10-30 18:12:00,90.253,90.28,90.236,90.249,1214000001.0
2006-10-30 18:13:00,90.226,90.268,90.226,90.263,1537099989.0
2006-10-30 18:14:00,90.246,90.265,90.236,90.242,1614799993.0
2006-10-30 18:15:00,90.225,90.237,90.201,90.223,2059199987.0
2006-10-30 18:16:00,90.235,90.235,90.198,90.2,1869800002.0
2006-10-30 18:17:00,90.205,90.244,90.205,90.243,668899998.0
2006-10-30 18:18:00,90.241,90.268,90.21,90.249,1262999993.0
2006-10-30 18:19:00,90.255,90.272,90.234,90.24,1777299996.0
2006-10-30 18:20:00,90.244,90.256,90.224,90.251,1741899990.0
2006-10-30 18:21:00,90.257,90.268,90.225,90.238,1771700004.0
2006-10-30 18:22:00,90.248,90.258,90.22,90.241,1677200010.0
2006-10-30 18:24:00,90.242,90.259,90.204,90.24,1630500005.0
2006-10-30 18:25:00,90.238,90.261,90.23,90.237,1984700000.0
2006-10-30 18:26:00,90.252,90.261,90.229,90.255,1629499993.0
2006-10-30 18:27:00,90.256,90.28,90.225,90.259,1473699995.0
2006-10-30 18:28:00,90.29,90.319,90.278,90.309,1028299994.0
2006-10-30 18:29:00,90.302,90.321,90.282,90.315,1220799997.0
2006-10-30 18:30:00,90.31,90.323,90.263,90.298,733200008.0
2006-10-30 18:31:00,90.311,90.311,90.274,90.285,1238200005.0
2006-10-30 18:32:00,90.291,90.32,90.278,90.304,1759800000.0
2006-10-30 18:33:00,90.282,90.299,90.259,90.294,1857999997.0
2006-10-30 18:34:00,90.296,90.296,90.249,90.253,1571299999.0
2006-10-30 18:35:00,90.247,90.265,90.229,90.241,1351699993.0
2006-10-30 18:36:00,90.262,90.27,90.234,90.259,1583899998.0
2006-10-30 18:37:00,90.247,90.249,90.191,90.22,1029300000.0
2006-10-30 18:38:00,90.23,90.239,90.196,90.208,677600001.0
2006-10-30 18:39:00,90.236,90.254,90.217,90.235,456499999.0
2006-10-30 18:40:00,90.249,90.258,90.223,90.237,875799998.0
2006-10-30 18:41:00,90.24,90.25,90.207,90.214,803699999.0
2006-10-30 18:42:00,90.228,90.257,90.228,90.236,618099995.0
2006-10-30 18:43:00,90.208,90.223,90.179,90.216,1461800001.0
2006-10-30 18:44:00,90.218,90.232,90.178,90.178,749500000.0
2006-10-30 18:45:00,90.192,90.222,90.186,90.207,989900001.0
2006-10-30 18:46:00,90.2,90.23,90.189,90.205,780099996.0
2006-10-30 18:47:00,90.217,90.246,90.194,90.234,625099993.0
2006-10-30 18:48:00,90.225,90.244,90.218,90.243,695699999.0
2006-10-30 18:49:00,90.228,90.271,90.21,90.271,836800000.0
2006-10-30 18:50:00,90.255,90.259,90.219,90.223,1012899989.0
2006-10-30 18:51:00,90.249,90.259,90.213,90.243,614200003.0
2006-10-30 18:52:00,90.259,90.267,90.233,90.247,534400000.0
2006-10-30 18:53:00,90.263,90.271,90.222,90.222,777500005.0
2006-10-30 18:54:00,90.256,90.269,90.228,90.247,1086800000.0
2006-10-30 18:55:00,90.241,90.265,90.239,90.26,1011999999.0
2006-10-30 18:56:00,90.227,90.28,90.227,90.266,502700002.0
2006-10-30 18:57:00,90.236,90.262,90.231,90.25,476200002.0
2006-10-30 18:58:00,90.214,90.25,90.214,90.241,1212499998.0
2006-10-30 18:59:00,90.254,90.267,90.235,90.256,753999993.0
2006-10-30 19:00:00,90.234,90.256,90.21,90.223,704899992.0
2006-10-30 19:01:00,90.199,90.233,90.187,90.213,507499996.0
2006-10-30 19:02:00,90.21,90.25,90.21,90.25,243800001.0
2006-10-30 19:03:00,90.233,90.262,90.213,90.245,640999997.0
2006-10-30 19:04:00,90.244,90.276,90.234,90.263,694800004.0
2006-10-30 19:05:00,90.223,90.259,90.21,90.239,425700002.0
2006-10-30 19:06:00,90.245,90.274,90.232,90.232,509999998.0
2006-10-30 19:07:00,90.258,90.277,90.246,90.25,990999991.0
2006-10-30 19:08:00,90.242,90.262,90.219,90.235,940500002.0
2006-10-30 19:09:00,90.219,90.276,90.219,90.252,605799999.0
2006-10-30 19:10:00,90.253,90.287,90.241,90.254,618199998.0
2006-10-30 19:11:00,90.271,90.285,90.258,90.261,165999998.0
2006-10-30 19:12:00,90.252,90.272,90.223,90.272,347399995.0
2006-10-30 19:13:00,90.241,90.266,90.224,90.245,417800003.0
2006-10-30 19:14:00,90.241,90.27,90.231,90.255,518900000.0
2006-10-30 19:15:00,90.244,90.277,90.242,90.276,606899997.0
2006-10-30 19:16:00,90.246,90.282,90.238,90.259,376300003.0
2006-10-30 19:17:00,90.246,90.273,90.233,90.259,560300001.0
2006-10-30 19:18:00,90.253,90.269,90.241,90.242,496599996.0
2006-10-30 19:19:00,90.272,90.275,90.246,90.258,534300001.0
2006-10-30 19:20:00,90.27,90.271,90.243,90.25,305400000.0
2006-10-30 19:21:00,90.276,90.288,90.252,90.256,237600004.0
2006-10-30 19:22:00,90.275,90.29,90.214,90.268,375899999.0
2006-10-30 19:23:00,90.294,90.305,90.256,90.292,1674099998.0
2006-10-30 19:24:00,90.269,90.317,90.269,90.288,619300006.0
2006-10-30 19:25:00,90.294,90.319,90.256,90.27,877600001.0
2006-10-30 19:26:00,90.274,90.314,90.264,90.305,1241199997.0
2006-10-30 19:27:00,90.289,90.31,90.258,90.286,982199990.0
2006-10-30 19:28:00,90.29,90.296,90.247,90.273,515200000.0
2006-10-30 19:29:00,90.27,90.305,90.263,90.276,646100003.0
2006-10-30 19:30:00,90.273,90.29,90.248,90.277,784999995.0
2006-10-30 19:31:00,90.263,90.286,90.256,90.27,602800004.0
2006-10-30 19:32:00,90.29,90.29,90.25,90.267,681099997.0
2006-10-30 19:33:00,90.28,90.3,90.275,90.3,600699995.0
2006-10-30 19:34:00,90.293,90.293,90.263,90.269,774200002.0
2006-10-30 19:35:00,90.284,90.306,90.268,90.298,707100002.0
2006-10-30 19:36:00,90.28,90.307,90.279,90.295,547300001.0
2006-10-30 19:37:00,90.287,90.296,90.263,90.282,273599999.0
2006-10-30 19:38:00,90.283,90.317,90.269,90.285,871899989.0
2006-10-30 19:39:00,90.26,90.311,90.26,90.302,736200005.0
2006-10-30 19:40:00,90.287,90.304,90.269,90.27,628300004.0
2006-10-30 19:41:00,90.292,90.301,90.262,90.278,962299997.0
2006-10-30 19:42:00,90.262,90.28,90.25,90.25,548199998.0
2006-10-30 19:43:00,90.268,90.268,90.226,90.251,429200001.0
2006-10-30 19:44:00,90.256,90.271,90.225,90.242,503799999.0
2006-10-30 19:45:00,90.22,90.275,90.22,90.275,479499991.0
2006-10-30 19:46:00,90.249,90.278,90.247,90.272,371100001.0
2006-10-30 19:47:00,90.236,90.265,90.235,90.263,188099999.0
2006-10-30 19:48:00,90.258,90.282,90.228,90.282,979299995.0
2006-10-30 19:49:00,90.28,90.298,90.265,90.284,628800007.0
2006-10-30 19:50:00,90.288,90.3,90.273,90.293,370600001.0
2006-10-30 19:51:00,90.267,90.289,90.254,90.284,212199998.0
2006-10-30 19:52:00,90.283,90.291,90.242,90.259,484699998.0
2006-10-30 19:53:00,90.296,90.302,90.252,90.268,690399997.0
2006-10-30 19:54:00,90.276,90.303,90.27,90.29,928900004.0
2006-10-30 19:55:00,90.27,90.291,90.257,90.267,283300002.0
2006-10-30 19:56:00,90.294,90.326,90.274,90.283,344500004.0
2006-10-30 19:57:00,90.272,90.298,90.257,90.298,431200003.0
2006-10-30 19:58:00,90.269,90.316,90.269,90.301,754299997.0
2006-10-30 19:59:00,90.302,90.317,90.277,90.292,621899999.0
2006-10-30 20:00:00,90.284,90.311,90.284,90.31,309200000.0
2006-10-30 20:01:00,90.298,90.322,90.27,90.294,644899997.0
2006-10-30 20:02:00,90.307,90.315,90.275,90.286,672200000.0
2006-10-30 20:03:00,90.29,90.313,90.28,90.298,327000001.0
2006-10-30 20:04:00,90.281,90.305,90.232,90.305,341599995.0
2006-10-30 20:05:00,90.298,90.347,90.284,90.347,518099996.0
2006-10-30 20:06:00,90.325,90.344,90.288,90.323,876599999.0
2006-10-30 20:07:00,90.325,90.33,90.296,90.308,597700003.0
2006-10-30 20:08:00,90.307,90.342,90.281,90.317,436500000.0
2006-10-30 20:09:00,90.295,90.315,90.281,90.296,585499995.0
2006-10-30 20:10:00,90.284,90.319,90.277,90.301,755600002.0
2006-10-30 20:11:00,90.295,90.312,90.267,90.293,818399994.0
2006-10-30 20:12:00,90.281,90.301,90.26,90.273,1361099996.0
2006-10-30 20:13:00,90.282,90.296,90.261,90.283,493200000.0
2006-10-30 20:14:00,90.29,90.298,90.262,90.286,496399997.0
2006-10-30 20:15:00,90.276,90.306,90.257,90.286,887300002.0
2006-10-30 20:16:00,90.269,90.296,90.246,90.261,718199995.0
2006-10-30 20:17:00,90.295,90.312,90.284,90.295,259499998.0
2006-10-30 20:18:00,90.292,90.323,90.289,90.304,123500000.0
2006-10-30 20:19:00,90.288,90.3,90.249,90.275,342400002.0
2006-10-30 20:20:00,90.284,90.291,90.253,90.268,778499989.0
2006-10-30 20:21:00,90.27,90.302,90.262,90.289,549900005.0
2006-10-30 20:22:00,90.268,90.305,90.262,90.295,850200003.0
2006-10-30 20:23:00,90.286,90.298,90.26,90.279,599799999.0
2006-10-30 20:24:00,90.287,90.309,90.271,90.274,446699998.0
2006-10-30 20:25:00,90.296,90.303,90.265,90.271,672099997.0
2006-10-30 20:26:00,90.295,90.319,90.269,90.285,508299997.0
2006-10-30 20:27:00,90.293,90.305,90.266,90.266,378000001.0
2006-10-30 20:28:00,90.279,90.305,90.262,90.266,1191999994.0
2006-10-30 20:29:00,90.29,90.318,90.266,90.278,1750999991.0
2006-10-30 20:30:00,90.298,90.308,90.263,90.263,1529000001.0
2006-10-30 20:31:00,90.318,90.332,90.267,90.299,1010600001.0
2006-10-30 20:32:00,90.302,90.343,90.294,90.331,1055999994.0
2006-10-30 20:33:00,90.301,90.356,90.286,90.315,683600004.0
2006-10-30 20:34:00,90.317,90.317,90.286,90.287,409799999.0
2006-10-30 20:35:00,90.309,90.317,90.275,90.281,350899999.0
2006-10-30 20:36:00,90.304,90.31,90.271,90.276,630800003.0
2006-10-30 20:37:00,90.293,90.314,90.275,90.292,607799994.0
2006-10-30 20:38:00,90.292,90.297,90.253,90.273,825599998.0
2006-10-30 20:39:00,90.289,90.332,90.289,90.32,678099998.0
2006-10-30 20:40:00,90.299,90.32,90.277,90.294,1313599995.0
2006-10-30 20:41:00,90.295,90.343,90.286,90.31,860999996.0
2006-10-30 20:42:00,90.316,90.331,90.297,90.315,1092599996.0
2006-10-30 20:43:00,90.298,90.327,90.282,90.307,855900006.0
2006-10-30 20:44:00,90.321,90.349,90.312,90.349,650700001.0
2006-10-30 20:45:00,90.34,90.362,90.324,90.342,576999995.0
2006-10-30 20:46:00,90.362,90.367,90.334,90.334,393499999.0
2006-10-30 20:47:00,90.337,90.358,90.316,90.321,1109699998.0
2006-10-30 20:48:00,90.35,90.357,90.321,90.321,695799996.0
2006-10-30 20:49:00,90.347,90.35,90.303,90.332,427800000.0
2006-10-30 20:50:00,90.293,90.354,90.293,90.354,1020299986.0
2006-10-30 20:51:00,90.338,90.364,90.317,90.344,384999997.0
2006-10-30 20:52:00,90.345,90.374,90.34,90.358,277500003.0
2006-10-30 20:53:00,90.336,90.357,90.32,90.336,1056699996.0
2006-10-30 20:54:00,90.297,90.338,90.286,90.294,591300002.0
2006-10-30 20:55:00,90.316,90.348,90.306,90.334,1297299992.0
2006-10-30 20:56:00,90.328,90.334,90.304,90.31,755999992.0
2006-10-30 20:57:00,90.327,90.327,90.293,90.302,687799993.0
2006-10-30 20:58:00,90.32,90.366,90.307,90.34,1389499996.0
2006-10-30 20:59:00,90.368,90.368,90.295,90.331,956499996.0
2006-10-30 21:00:00,90.336,90.37,90.327,90.328,1175800002.0
2006-10-30 21:01:00,90.361,90.364,90.317,90.336,933599998.0
2006-10-30 21:02:00,90.343,90.359,90.321,90.354,504399997.0
2006-10-30 21:03:00,90.339,90.352,90.321,90.332,372100000.0
2006-10-30 21:04:00,90.325,90.345,90.305,90.329,463800005.0
2006-10-30 21:05:00,90.314,90.346,90.286,90.31,719400001.0
2006-10-30 21:06:00,90.314,90.351,90.306,90.351,711299997.0
2006-10-30 21:07:00,90.307,90.347,90.301,90.33,681500003.0
2006-10-30 21:08:00,90.323,90.348,90.299,90.342,897600001.0
2006-10-30 21:09:00,90.334,90.346,90.311,90.321,238500000.0
2006-10-30 21:10:00,90.335,90.344,90.287,90.316,618499998.0
2006-10-30 21:11:00,90.345,90.37,90.34,90.36,533499997.0
2006-10-30 21:12:00,90.362,90.362,90.334,90.34,272399999.0
2006-10-30 21:13:00,90.347,90.347,90.324,90.327,378499996.0
2006-10-30 21:14:00,90.325,90.361,90.318,90.343,676499996.0
2006-10-30 21:15:00,90.324,90.335,90.282,90.3,723500009.0
2006-10-30 21:16:00,90.332,90.356,90.315,90.333,833300000.0
2006-10-30 21:17:00,90.339,90.362,90.323,90.352,996800006.0
2006-10-30 21:18:00,90.357,90.365,90.316,90.353,502299997.0
2006-10-30 21:19:00,90.342,90.375,90.331,90.341,794599999.0
2006-10-30 21:20:00,90.364,90.367,90.318,90.352,1660899996.0
2006-10-30 21:21:00,90.341,90.389,90.333,90.347,943799999.0
2006-10-30 21:22:00,90.362,90.362,90.311,90.311,992099994.0
2006-10-30 21:23:00,90.35,90.359,90.313,90.339,673999997.0
2006-10-30 21:24:00,90.327,90.363,90.319,90.358,840600008.0
2006-10-30 21:25:00,90.333,90.362,90.315,90.358,1016000000.0
2006-10-30 21:26:00,90.345,90.361,90.321,90.332,450300001.0
2006-10-30 21:27:00,90.347,90.347,90.305,90.326,428699994.0
2006-10-30 21:28:00,90.337,90.337,90.298,90.317,422299997.0
2006-10-30 21:29:00,90.347,90.366,90.334,90.346,481800002.0
2006-10-30 21:30:00,90.332,90.354,90.312,90.345,305600000.0
2006-10-30 21:31:00,90.338,90.366,90.311,90.339,323999998.0
2006-10-30 21:32:00,90.335,90.356,90.317,90.334,450799999.0
2006-10-30 21:33:00,90.341,90.357,90.292,90.323,526600001.0
2006-10-30 21:34:00,90.327,90.342,90.316,90.342,188999999.0
2006-10-30 21:35:00,90.339,90.35,90.291,90.324,525899995.0
2006-10-30 21:36:00,90.342,90.344,90.301,90.316,488999998.0
2006-10-30 21:37:00,90.326,90.333,90.304,90.315,592399997.0
2006-10-30 21:38:00,90.34,90.35,90.312,90.345,244400002.0
2006-10-30 21:39:00,90.327,90.349,90.32,90.344,366099996.0
2006-10-30 21:40:00,90.312,90.351,90.295,90.327,396699998.0
2006-10-30 21:41:00,90.332,90.346,90.301,90.325,368600001.0
2006-10-30 21:42:00,90.327,90.348,90.322,90.348,504000001.0
2006-10-30 21:43:00,90.336,90.35,90.305,90.325,416799997.0
2006-10-30 21:44:00,90.313,90.339,90.293,90.319,834799997.0
2006-10-30 21:45:00,90.344,90.356,90.317,90.329,307600002.0
2006-10-30 21:46:00,90.33,90.349,90.326,90.34,279499997.0
2006-10-30 21:47:00,90.335,90.343,90.298,90.315,512199999.0
2006-10-30 21:48:00,90.327,90.356,90.303,90.311,778799999.0
2006-10-30 21:49:00,90.329,90.335,90.299,90.305,240200000.0
2006-10-30 21:50:00,90.305,90.34,90.304,90.335,129099999.0
2006-10-30 21:51:00,90.329,90.34,90.296,90.296,346600004.0
2006-10-30 21:52:00,90.306,90.322,90.297,90.31,194200001.0
2006-10-30 21:53:00,90.295,90.353,90.293,90.312,519499995.0
2006-10-30 21:54:00,90.305,90.345,90.291,90.312,383499998.0
2006-10-30 21:55:00,90.324,90.334,90.304,90.31,186000000.0
2006-10-30 21:56:00,90.317,90.353,90.301,90.324,227999999.0
2006-10-30 21:57:00,90.334,90.334,90.296,90.327,278000002.0
2006-10-30 21:58:00,90.327,90.356,90.324,90.342,254499998.0
2006-10-30 21:59:00,90.333,90.345,90.302,90.322,399399999.0
2006-10-30 22:00:00,90.34,90.36,90.333,90.359,469999999.0
2006-10-30 22:01:00,90.352,90.358,90.327,90.34,525200001.0
2006-10-30 22:02:00,90.349,90.39,90.349,90.39,686400003.0
2006-10-30 22:03:00,90.379,90.4,90.346,90.364,370899997.0
2006-10-30 22:04:00,90.351,90.388,90.341,90.377,557600002.0
2006-10-30 22:05:00,90.381,90.381,90.349,90.353,168199999.0
2006-10-30 22:06:00,90.365,90.384,90.357,90.374,256399997.0
2006-10-30 22:07:00,90.35,90.381,90.328,90.338,264500003.0
2006-10-30 22:08:00,90.365,90.365,90.334,90.334,166400003.0
2006-10-30 22:09:00,90.377,90.378,90.349,90.349,143200003.0
2006-10-30 22:10:00,90.36,90.375,90.338,90.356,201400001.0
2006-10-30 22:11:00,90.353,90.386,90.332,90.354,460100001.0
2006-10-30 22:12:00,90.376,90.38,90.346,90.363,346899997.0
2006-10-30 22:13:00,90.385,90.392,90.352,90.372,374699999.0
2006-10-30 22:14:00,90.389,90.4,90.364,90.369,349599998.0
2006-10-30 22:15:00,90.373,90.395,90.362,90.395,210300003.0
2006-10-30 22:16:00,90.397,90.414,90.36,90.371,441599996.0
2006-10-30 22:17:00,90.34,90.368,90.339,90.359,147199998.0
2006-10-30 22:18:00,90.344,90.368,90.327,90.346,366699996.0
2006-10-30 22:19:00,90.318,90.345,90.306,90.329,312900001.0
2006-10-30 22:20:00,90.352,90.352,90.313,90.326,354700001.0
2006-10-30 22:21:00,90.313,90.341,90.297,90.299,288800002.0
2006-10-30 22:22:00,90.31,90.326,90.299,90.301,326000004.0
2006-10-30 22:23:00,90.284,90.31,90.28,90.292,510100001.0
2006-10-30 22:24:00,90.312,90.326,90.281,90.298,341900000.0
2006-10-30 22:25:00,90.304,90.342,90.301,90.342,270200005.0
2006-10-30 22:26:00,90.335,90.355,90.321,90.328,274599996.0
2006-10-30 22:27:00,90.34,90.359,90.314,90.353,651099998.0
2006-10-30 22:28:00,90.345,90.365,90.316,90.347,237300000.0
2006-10-30 22:29:00,90.331,90.363,90.307,90.363,226299999.0
2006-10-30 22:30:00,90.361,90.362,90.329,90.337,158300001.0
2006-10-30 22:31:00,90.373,90.376,90.319,90.338,633699999.0
2006-10-30 22:32:00,90.333,90.366,90.322,90.343,309100001.0
2006-10-30 22:33:00,90.355,90.375,90.318,90.368,772799996.0
2006-10-30 22:34:00,90.355,90.371,90.336,90.362,566100000.0
2006-10-30 22:35:00,90.36,90.36,90.327,90.331,214499999.0
2006-10-30 22:36:00,90.331,90.376,90.327,90.368,229100003.0
2006-10-30 22:37:00,90.353,90.376,90.343,90.359,241700001.0
2006-10-30 22:38:00,90.374,90.374,90.33,90.352,145500000.0
2006-10-30 22:39:00,90.335,90.364,90.33,90.358,308099998.0
2006-10-30 22:40:00,90.331,90.357,90.308,90.332,320099999.0
2006-10-30 22:41:00,90.315,90.354,90.315,90.316,232700000.0
2006-10-30 22:42:00,90.337,90.371,90.336,90.357,221799999.0
2006-10-30 22:43:00,90.367,90.373,90.337,90.349,274000002.0
2006-10-30 22:44:00,90.343,90.366,90.322,90.331,378499999.0
2006-10-30 22:45:00,90.354,90.367,90.324,90.349,520599999.0
2006-10-30 22:46:00,90.371,90.379,90.329,90.329,309099996.0
2006-10-30 22:47:00,90.38,90.386,90.345,90.345,186500000.0
2006-10-30 22:48:00,90.38,90.387,90.331,90.335,373499998.0
2006-10-30 22:49:00,90.366,90.376,90.328,90.339,334200005.0
2006-10-30 22:50:00,90.341,90.373,90.335,90.353,266099999.0
2006-10-30 22:51:00,90.366,90.392,90.34,90.357,292699997.0
2006-10-30 22:52:00,90.346,90.383,90.342,90.378,183199998.0
2006-10-30 22:53:00,90.374,90.376,90.327,90.345,536100001.0
2006-10-30 22:54:00,90.352,90.372,90.334,90.354,290100000.0
2006-10-30 22:55:00,90.354,90.387,90.344,90.375,385400003.0
2006-10-30 22:56:00,90.35,90.372,90.331,90.367,183099999.0
2006-10-30 22:57:00,90.337,90.372,90.315,90.372,283399999.0
2006-10-30 22:58:00,90.362,90.362,90.302,90.331,169600000.0
2006-10-30 22:59:00,90.365,90.365,90.272,90.273,519300000.0
2006-10-30 23:00:00,90.359,90.367,90.334,90.337,270100002.0
2006-10-30 23:01:00,90.323,90.35,90.251,90.33,174099998.0
2006-10-30 23:02:00,90.332,90.348,90.31,90.324,185299997.0
2006-10-30 23:03:00,90.338,90.354,90.318,90.318,203300001.0
2006-10-30 23:04:00,90.34,90.34,90.302,90.316,217500001.0
2006-10-30 23:05:00,90.314,90.333,90.309,90.33,171500000.0
2006-10-30 23:06:00,90.298,90.345,90.298,90.345,259599998.0
2006-10-30 23:07:00,90.316,90.343,90.3,90.343,190000004.0
2006-10-30 23:08:00,90.319,90.354,90.319,90.34,201399997.0
2006-10-30 23:09:00,90.327,90.343,90.3,90.324,181200004.0
2006-10-30 23:10:00,90.345,90.345,90.311,90.315,251500001.0
2006-10-30 23:11:00,90.348,90.348,90.314,90.322,166900000.0
2006-10-30 23:12:00,90.331,90.34,90.308,90.325,228200002.0
2006-10-30 23:13:00,90.324,90.344,90.308,90.318,146600000.0
2006-10-30 23:14:00,90.339,90.343,90.318,90.326,305900003.0
2006-10-30 23:15:00,90.327,90.347,90.315,90.338,187500001.0
2006-10-30 23:16:00,90.317,90.335,90.303,90.328,260000000.0
2006-10-30 23:17:00,90.309,90.327,90.286,90.307,196899998.0
2006-10-30 23:18:00,90.327,90.342,90.308,90.329,245299998.0
2006-10-30 23:19:00,90.339,90.35,90.317,90.341,144200000.0
2006-10-30 23:20:00,90.344,90.344,90.295,90.309,180000000.0
2006-10-30 23:21:00,90.333,90.333,90.29,90.291,101000002.0
2006-10-30 23:22:00,90.353,90.353,90.3,90.308,175099999.0
2006-10-30 23:23:00,90.337,90.344,90.3,90.3,271899999.0
2006-10-30 23:24:00,90.331,90.348,90.325,90.337,220699997.0
2006-10-30 23:25:00,90.327,90.343,90.308,90.326,139000003.0
2006-10-30 23:26:00,90.326,90.339,90.291,90.291,210999999.0
2006-10-30 23:27:00,90.295,90.327,90.295,90.327,233000002.0
2006-10-30 23:28:00,90.315,90.329,90.288,90.297,298800000.0
2006-10-30 23:29:00,90.317,90.328,90.285,90.285,171900002.0
2006-10-30 23:30:00,90.301,90.32,90.28,90.28,148600002.0
2006-10-30 23:31:00,90.291,90.307,90.259,90.3,203399997.0
2006-10-30 23:32:00,90.272,90.306,90.272,90.286,144900003.0
2006-10-30 23:33:00,90.273,90.301,90.248,90.301,194299999.0
2006-10-30 23:34:00,90.292,90.335,90.284,90.304,373299999.0
2006-10-30 23:35:00,90.307,90.307,90.263,90.263,159899999.0
2006-10-30 23:36:00,90.293,90.321,90.27,90.285,214900001.0
2006-10-30 23:37:00,90.303,90.315,90.274,90.297,98100000.0
2006-10-30 23:38:00,90.294,90.298,90.259,90.272,241299997.0
2006-10-30 23:39:00,90.282,90.295,90.23,90.256,195800000.0
2006-10-30 23:40:00,90.28,90.31,90.28,90.309,244999994.0
2006-10-30 23:41:00,90.308,90.308,90.277,90.285,349900002.0
2006-10-30 23:42:00,90.309,90.317,90.286,90.291,262000001.0
2006-10-30 23:43:00,90.29,90.305,90.267,90.285,227299999.0
2006-10-30 23:44:00,90.291,90.311,90.277,90.292,184100001.0
2006-10-30 23:45:00,90.278,90.325,90.277,90.29,281499996.0
2006-10-30 23:46:00,90.294,90.323,90.277,90.305,144100000.0
2006-10-30 23:47:00,90.307,90.314,90.277,90.277,236300002.0
2006-10-30 23:48:00,90.268,90.322,90.268,90.321,172500001.0
2006-10-30 23:49:00,90.285,90.323,90.27,90.305,189000001.0
2006-10-30 23:50:00,90.286,90.339,90.286,90.339,143000000.0
2006-10-30 23:51:00,90.307,90.32,90.286,90.301,99000001.0
2006-10-30 23:52:00,90.324,90.324,90.297,90.303,150900000.0
2006-10-30 23:53:00,90.328,90.349,90.294,90.339,266899998.0
2006-10-30 23:54:00,90.319,90.34,90.307,90.327,121900001.0
2006-10-30 23:55:00,90.335,90.345,90.316,90.317,181199999.0
2006-10-30 23:56:00,90.313,90.341,90.313,90.341,130899999.0
2006-10-30 23:57:00,90.335,90.343,90.323,90.343,142100002.0
2006-10-30 23:58:00,90.315,90.346,90.315,90.346,169399999.0
2006-10-30 23:59:00,90.359,90.36,90.315,90.315,283100003.0
2006-10-31 00:00:00,90.347,90.357,90.313,90.313,161900000.0
2006-10-31 00:01:00,90.304,90.347,90.303,90.347,195099997.0
2006-10-31 00:02:00,90.332,90.361,90.327,90.346,178500004.0
2006-10-31 00:03:00,90.299,90.359,90.299,90.359,267600003.0
2006-10-31 00:04:00,90.339,90.368,90.315,90.368,261699996.0
2006-10-31 00:05:00,90.359,90.38,90.344,90.362,208600001.0
2006-10-31 00:06:00,90.368,90.392,90.353,90.392,136400001.0
2006-10-31 00:07:00,90.387,90.403,90.363,90.386,257600001.0
2006-10-31 00:08:00,90.356,90.415,90.356,90.408,132800003.0
2006-10-31 00:09:00,90.39,90.403,90.365,90.386,167200000.0
2006-10-31 00:10:00,90.373,90.399,90.36,90.387,324099999.0
2006-10-31 00:11:00,90.382,90.392,90.354,90.354,233699997.0
2006-10-31 00:12:00,90.363,90.39,90.363,90.39,170199999.0
2006-10-31 00:13:00,90.396,90.422,90.376,90.393,276700000.0
2006-10-31 00:14:00,90.41,90.414,90.355,90.36,219600001.0
2006-10-31 00:15:00,90.397,90.408,90.367,90.377,198600002.0
2006-10-31 00:16:00,90.375,90.391,90.356,90.381,129800000.0
2006-10-31 00:17:00,90.397,90.4,90.373,90.373,198900001.0
2006-10-31 00:18:00,90.363,90.381,90.325,90.375,245899997.0
2006-10-31 00:19:00,90.365,90.386,90.355,90.386,135899998.0
2006-10-31 00:20:00,90.36,90.384,90.345,90.371,293300004.0
2006-10-31 00:21:00,90.377,90.385,90.344,90.344,209299998.0
2006-10-31 00:22:00,90.35,90.376,90.342,90.349,330599991.0
2006-10-31 00:23:00,90.341,90.36,90.321,90.351,345700004.0
2006-10-31 00:24:00,90.313,90.347,90.294,90.294,192299999.0
2006-10-31 00:25:00,90.301,90.319,90.287,90.302,104400000.0
2006-10-31 00:26:00,90.307,90.341,90.287,90.295,181800002.0
2006-10-31 00:27:00,90.316,90.33,90.302,90.311,244700000.0
2006-10-31 00:28:00,90.325,90.331,90.307,90.307,297799999.0
2006-10-31 00:29:00,90.315,90.328,90.293,90.328,151999998.0
2006-10-31 00:30:00,90.345,90.35,90.319,90.319,171200000.0
2006-10-31 00:31:00,90.327,90.346,90.323,90.34,165400000.0
2006-10-31 00:32:00,90.325,90.352,90.306,90.323,130600001.0
2006-10-31 00:33:00,90.345,90.348,90.311,90.325,269799999.0
2006-10-31 00:34:00,90.35,90.362,90.338,90.36,204099999.0
2006-10-31 00:35:00,90.357,90.358,90.339,90.342,155599998.0
2006-10-31 00:36:00,90.351,90.381,90.326,90.366,291699998.0
2006-10-31 00:37:00,90.351,90.373,90.342,90.358,258500001.0
2006-10-31 00:38:00,90.36,90.361,90.332,90.336,344199993.0
2006-10-31 00:39:00,90.354,90.371,90.331,90.359,160700000.0
2006-10-31 00:40:00,90.34,90.377,90.332,90.355,140200000.0
2006-10-31 00:41:00,90.344,90.373,90.336,90.367,142699999.0
2006-10-31 00:42:00,90.337,90.379,90.337,90.367,286400003.0
2006-10-31 00:43:00,90.368,90.368,90.31,90.35,138500001.0
2006-10-31 00:44:00,90.36,90.36,90.336,90.336,123300000.0
2006-10-31 00:45:00,90.346,90.347,90.311,90.311,173199999.0
2006-10-31 00:46:00,90.327,90.342,90.312,90.321,207599998.0
2006-10-31 00:47:00,90.327,90.356,90.327,90.342,243900001.0
2006-10-31 00:48:00,90.33,90.345,90.316,90.345,201400000.0
2006-10-31 00:49:00,90.352,90.352,90.328,90.339,139300002.0
2006-10-31 00:50:00,90.326,90.34,90.312,90.336,208699999.0
2006-10-31 00:51:00,90.314,90.344,90.307,90.336,213999998.0
2006-10-31 00:52:00,90.348,90.359,90.325,90.332,164100000.0
2006-10-31 00:53:00,90.316,90.342,90.312,90.342,123100001.0
2006-10-31 00:54:00,90.342,90.354,90.304,90.312,181899998.0
2006-10-31 00:55:00,90.334,90.355,90.327,90.343,236100002.0
2006-10-31 00:56:00,90.348,90.355,90.327,90.335,333299997.0
2006-10-31 00:57:00,90.338,90.34,90.309,90.321,271100004.0
2006-10-31 00:58:00,90.344,90.353,90.326,90.337,75100000.0
2006-10-31 00:59:00,90.366,90.366,90.321,90.325,154699998.0
2006-10-31 01:00:00,90.328,90.356,90.321,90.344,325900002.0
2006-10-31 01:01:00,90.354,90.354,90.32,90.34,75700000.0
2006-10-31 01:02:00,90.324,90.36,90.322,90.333,159200000.0
2006-10-31 01:03:00,90.362,90.371,90.345,90.345,79400002.0
2006-10-31 01:04:00,90.372,90.381,90.34,90.34,183700002.0
2006-10-31 01:05:00,90.351,90.364,90.33,90.36,151600001.0
2006-10-31 01:06:00,90.347,90.361,90.326,90.357,244700000.0
2006-10-31 01:07:00,90.36,90.372,90.335,90.366,258399998.0
2006-10-31 01:08:00,90.342,90.369,90.329,90.369,312200002.0
2006-10-31 01:09:00,90.337,90.355,90.31,90.353,224500001.0
2006-10-31 01:10:00,90.359,90.365,90.348,90.352,193600002.0
2006-10-31 01:11:00,90.351,90.351,90.312,90.312,226400002.0
2006-10-31 01:12:00,90.338,90.347,90.312,90.324,161999998.0
2006-10-31 01:13:00,90.335,90.344,90.32,90.321,260099999.0
2006-10-31 01:14:00,90.319,90.349,90.31,90.343,196700000.0
2006-10-31 01:15:00,90.325,90.365,90.313,90.341,196399998.0
2006-10-31 01:16:00,90.328,90.348,90.318,90.322,228399997.0
2006-10-31 01:17:00,90.33,90.345,90.307,90.323,186700002.0
2006-10-31 01:18:00,90.338,90.368,90.302,90.31,193100000.0
2006-10-31 01:19:00,90.348,90.364,90.32,90.353,251799996.0
2006-10-31 01:20:00,90.337,90.358,90.325,90.348,208899999.0
2006-10-31 01:21:00,90.352,90.361,90.33,90.345,182200001.0
2006-10-31 01:22:00,90.342,90.366,90.331,90.335,221900002.0
2006-10-31 01:23:00,90.337,90.356,90.328,90.353,122200000.0
2006-10-31 01:24:00,90.325,90.345,90.314,90.341,111099998.0
2006-10-31 01:25:00,90.347,90.37,90.323,90.333,220600002.0
2006-10-31 01:26:00,90.344,90.37,90.33,90.356,218099997.0
2006-10-31 01:27:00,90.356,90.36,90.323,90.327,211299998.0
2006-10-31 01:28:00,90.327,90.346,90.315,90.315,227099999.0
2006-10-31 01:29:00,90.337,90.363,90.323,90.334,246200002.0
2006-10-31 01:30:00,90.354,90.39,90.345,90.373,230099996.0
2006-10-31 01:31:00,90.382,90.408,90.369,90.396,345799998.0
2006-10-31 01:32:00,90.387,90.42,90.387,90.412,245300001.0
2006-10-31 01:33:00,90.422,90.422,90.39,90.407,220499997.0
2006-10-31 01:34:00,90.401,90.416,90.372,90.398,280500001.0
2006-10-31 01:35:00,90.422,90.422,90.382,90.383,170800002.0
2006-10-31 01:36:00,90.415,90.426,90.39,90.402,140899999.0
2006-10-31 01:37:00,90.414,90.42,90.395,90.398,120500001.0
2006-10-31 01:38:00,90.41,90.41,90.379,90.391,116100000.0
2006-10-31 01:39:00,90.413,90.421,90.398,90.419,179500001.0
2006-10-31 01:40:00,90.387,90.422,90.379,90.397,329199995.0
2006-10-31 01:41:00,90.414,90.427,90.4,90.419,131399998.0
2006-10-31 01:42:00,90.421,90.436,90.41,90.427,149200002.0
2006-10-31 01:43:00,90.431,90.443,90.414,90.429,72099999.0
2006-10-31 01:44:00,90.421,90.454,90.414,90.447,257000003.0
2006-10-31 01:45:00,90.441,90.462,90.438,90.458,175399998.0
2006-10-31 01:46:00,90.436,90.458,90.412,90.437,186000002.0
2006-10-31 01:47:00,90.426,90.455,90.421,90.454,163499999.0
2006-10-31 01:48:00,90.44,90.456,90.419,90.422,221400002.0
2006-10-31 01:49:00,90.448,90.448,90.408,90.42,233800000.0
2006-10-31 01:50:00,90.417,90.445,90.407,90.445,176099999.0
2006-10-31 01:51:00,90.451,90.451,90.417,90.422,146499999.0
2006-10-31 01:52:00,90.433,90.461,90.43,90.446,296199999.0
2006-10-31 01:53:00,90.437,90.447,90.411,90.427,148400000.0
2006-10-31 01:54:00,90.414,90.45,90.411,90.445,191999997.0
2006-10-31 01:55:00,90.433,90.471,90.421,90.465,182299996.0
2006-10-31 01:56:00,90.438,90.439,90.417,90.417,197000003.0
2006-10-31 01:57:00,90.435,90.453,90.398,90.443,260299997.0
2006-10-31 01:58:00,90.438,90.453,90.422,90.442,143900000.0
2006-10-31 01:59:00,90.427,90.444,90.414,90.435,305000006.0
2006-10-31 02:00:00,90.423,90.423,90.397,90.403,175099998.0
2006-10-31 02:01:00,90.411,90.421,90.382,90.397,248099997.0
2006-10-31 02:02:00,90.385,90.403,90.375,90.396,186500001.0
2006-10-31 02:03:00,90.409,90.414,90.376,90.39,249200003.0
2006-10-31 02:04:00,90.38,90.404,90.366,90.38,134000001.0
2006-10-31 02:05:00,90.403,90.403,90.374,90.379,162600001.0
2006-10-31 02:06:00,90.384,90.405,90.384,90.397,136900001.0
2006-10-31 02:07:00,90.393,90.41,90.378,90.404,184700001.0
2006-10-31 02:08:00,90.401,90.411,90.384,90.384,175299999.0
2006-10-31 02:09:00,90.393,90.411,90.373,90.411,239999996.0
2006-10-31 02:10:00,90.392,90.41,90.376,90.395,206099999.0
2006-10-31 02:11:00,90.373,90.404,90.361,90.403,173499999.0
2006-10-31 02:12:00,90.408,90.417,90.395,90.399,331199994.0
2006-10-31 02:13:00,90.407,90.429,90.407,90.424,186299998.0
2006-10-31 02:14:00,90.413,90.439,90.388,90.439,130199998.0
2006-10-31 02:15:00,90.463,90.463,90.42,90.436,300200000.0
2006-10-31 02:16:00,90.437,90.456,90.435,90.446,169000001.0
2006-10-31 02:17:00,90.417,90.429,90.391,90.41,125000000.0
2006-10-31 02:18:00,90.419,90.439,90.394,90.425,157000000.0
2006-10-31 02:19:00,90.42,90.427,90.4,90.4,173699999.0
2006-10-31 02:20:00,90.423,90.423,90.382,90.386,168600001.0
2006-10-31 02:21:00,90.41,90.41,90.362,90.362,191600001.0
2006-10-31 02:22:00,90.393,90.405,90.378,90.384,219500001.0
2006-10-31 02:23:00,90.393,90.41,90.375,90.387,191899999.0
2006-10-31 02:24:00,90.397,90.397,90.372,90.382,184099998.0
2006-10-31 02:25:00,90.367,90.398,90.367,90.393,283399995.0
2006-10-31 02:26:00,90.394,90.401,90.371,90.371,130800001.0
2006-10-31 02:27:00,90.397,90.397,90.366,90.366,226900000.0
2006-10-31 02:28:00,90.369,90.405,90.367,90.405,223600000.0
2006-10-31 02:29:00,90.38,90.405,90.373,90.383,183300000.0
2006-10-31 02:30:00,90.386,90.408,90.359,90.408,129500002.0
2006-10-31 02:31:00,90.373,90.412,90.371,90.412,231100002.0
2006-10-31 02:32:00,90.399,90.41,90.377,90.385,307000000.0
2006-10-31 02:33:00,90.411,90.411,90.385,90.394,146400000.0
2006-10-31 02:34:00,90.378,90.412,90.359,90.394,117600000.0
2006-10-31 02:35:00,90.395,90.419,90.39,90.406,195100003.0
2006-10-31 02:36:00,90.397,90.42,90.396,90.413,127999997.0
2006-10-31 02:37:00,90.399,90.431,90.399,90.424,173799998.0
2006-10-31 02:38:00,90.414,90.423,90.387,90.394,274499998.0
2006-10-31 02:39:00,90.425,90.432,90.395,90.395,246199999.0
2006-10-31 02:40:00,90.436,90.441,90.4,90.428,253499997.0
2006-10-31 02:41:00,90.428,90.428,90.382,90.394,175800003.0
2006-10-31 02:42:00,90.418,90.445,90.415,90.432,142200001.0
2006-10-31 02:43:00,90.436,90.443,90.401,90.425,228099999.0
2006-10-31 02:44:00,90.408,90.444,90.386,90.424,190500002.0
2006-10-31 02:45:00,90.457,90.483,90.441,90.441,176799999.0
2006-10-31 02:46:00,90.446,90.463,90.421,90.44,147699999.0
2006-10-31 02:47:00,90.43,90.459,90.427,90.447,272700001.0
2006-10-31 02:48:00,90.424,90.449,90.422,90.432,276799999.0
2006-10-31 02:49:00,90.434,90.441,90.415,90.425,185899999.0
2006-10-31 02:50:00,90.411,90.443,90.398,90.443,232199992.0
2006-10-31 02:51:00,90.45,90.455,90.427,90.434,155300001.0
2006-10-31 02:52:00,90.428,90.448,90.412,90.427,159400000.0
2006-10-31 02:53:00,90.43,90.446,90.403,90.425,252299999.0
2006-10-31 02:54:00,90.406,90.433,90.399,90.42,175000002.0
2006-10-31 02:55:00,90.432,90.439,90.417,90.417,182600000.0
2006-10-31 02:56:00,90.439,90.45,90.426,90.435,177199998.0
2006-10-31 02:57:00,90.436,90.456,90.422,90.445,287199998.0
2006-10-31 02:58:00,90.436,90.447,90.41,90.41,229999999.0
2006-10-31 02:59:00,90.431,90.445,90.414,90.43,198600001.0
2006-10-31 03:00:00,90.412,90.44,90.408,90.44,188900000.0
2006-10-31 03:01:00,90.43,90.45,90.41,90.422,117300000.0
2006-10-31 03:02:00,90.404,90.438,90.387,90.397,199500000.0
2006-10-31 03:03:00,90.417,90.435,90.392,90.402,293300002.0
2006-10-31 03:04:00,90.393,90.43,90.393,90.42,197799999.0
2006-10-31 03:05:00,90.405,90.421,90.4,90.415,123400001.0
2006-10-31 03:06:00,90.4,90.417,90.377,90.405,241899998.0
2006-10-31 03:07:00,90.419,90.438,90.389,90.415,153600000.0
2006-10-31 03:08:00,90.422,90.441,90.407,90.421,263999994.0
2006-10-31 03:09:00,90.395,90.42,90.393,90.405,247599999.0
2006-10-31 03:10:00,90.425,90.438,90.413,90.413,146299999.0
2006-10-31 03:11:00,90.41,90.42,90.39,90.404,135799998.0
2006-10-31 03:12:00,90.442,90.442,90.393,90.398,282700001.0
2006-10-31 03:13:00,90.415,90.425,90.398,90.409,115300000.0
2006-10-31 03:14:00,90.426,90.438,90.415,90.432,257900002.0
2006-10-31 03:15:00,90.415,90.438,90.408,90.434,130899997.0
2006-10-31 03:16:00,90.422,90.437,90.402,90.424,222700000.0
2006-10-31 03:17:00,90.421,90.444,90.415,90.433,273099996.0
2006-10-31 03:18:00,90.458,90.458,90.434,90.454,137500001.0
2006-10-31 03:19:00,90.459,90.459,90.415,90.423,169500000.0
2006-10-31 03:20:00,90.438,90.453,90.418,90.445,230200004.0
2006-10-31 03:21:00,90.431,90.448,90.41,90.428,249700002.0
2006-10-31 03:22:00,90.428,90.438,90.407,90.42,187200000.0
2006-10-31 03:23:00,90.448,90.448,90.426,90.432,181300000.0
2006-10-31 03:24:00,90.406,90.434,90.402,90.43,215599999.0
2006-10-31 03:25:00,90.415,90.437,90.388,90.398,130000000.0
2006-10-31 03:26:00,90.387,90.43,90.387,90.427,213699999.0
2006-10-31 03:27:00,90.422,90.435,90.396,90.403,323000002.0
2006-10-31 03:28:00,90.42,90.43,90.384,90.384,127300000.0
2006-10-31 03:29:00,90.381,90.415,90.369,90.415,221700001.0
2006-10-31 03:30:00,90.418,90.427,90.391,90.408,210899996.0
2006-10-31 03:31:00,90.402,90.426,90.398,90.413,192800002.0
2006-10-31 03:32:00,90.401,90.433,90.385,90.417,225800004.0
2006-10-31 03:33:00,90.422,90.433,90.379,90.38,273599997.0
2006-10-31 03:34:00,90.421,90.424,90.379,90.4,160599999.0
2006-10-31 03:35:00,90.387,90.417,90.37,90.406,244499997.0
2006-10-31 03:36:00,90.381,90.401,90.367,90.393,153900000.0
2006-10-31 03:37:00,90.398,90.413,90.373,90.412,191700000.0
2006-10-31 03:38:00,90.378,90.423,90.378,90.419,197000001.0
2006-10-31 03:39:00,90.378,90.416,90.378,90.399,133299999.0
2006-10-31 03:40:00,90.41,90.417,90.391,90.402,224500001.0
2006-10-31 03:41:00,90.387,90.414,90.378,90.381,188799999.0
2006-10-31 03:42:00,90.378,90.42,90.37,90.42,180899997.0
2006-10-31 03:43:00,90.372,90.415,90.371,90.402,138099999.0
2006-10-31 03:44:00,90.424,90.424,90.38,90.401,155800002.0
2006-10-31 03:45:00,90.404,90.421,90.394,90.418,151900001.0
2006-10-31 03:46:00,90.408,90.419,90.385,90.394,228399999.0
2006-10-31 03:47:00,90.408,90.426,90.381,90.411,251600000.0
2006-10-31 03:48:00,90.405,90.424,90.388,90.414,327200002.0
2006-10-31 03:49:00,90.406,90.431,90.386,90.416,127800000.0
2006-10-31 03:50:00,90.376,90.419,90.376,90.419,149199995.0
2006-10-31 03:51:00,90.404,90.424,90.382,90.404,144199999.0
2006-10-31 03:52:00,90.405,90.41,90.383,90.392,155300001.0
2006-10-31 03:53:00,90.352,90.41,90.352,90.401,150699999.0
2006-10-31 03:54:00,90.411,90.423,90.396,90.403,86400000.0
2006-10-31 03:55:00,90.406,90.43,90.388,90.413,92300002.0
2006-10-31 03:56:00,90.41,90.431,90.392,90.428,216699999.0
2006-10-31 03:57:00,90.391,90.435,90.39,90.435,156300000.0
2006-10-31 03:58:00,90.43,90.463,90.43,90.439,275700001.0
2006-10-31 03:59:00,90.413,90.444,90.403,90.428,147499999.0
2006-10-31 04:00:00,90.418,90.437,90.392,90.43,269899996.0
2006-10-31 04:01:00,90.42,90.437,90.402,90.416,175299997.0
2006-10-31 04:02:00,90.421,90.452,90.415,90.439,142399999.0
2006-10-31 04:03:00,90.459,90.459,90.42,90.424,138600000.0
2006-10-31 04:04:00,90.439,90.453,90.416,90.438,226400000.0
2006-10-31 04:05:00,90.428,90.429,90.404,90.406,294500001.0
2006-10-31 04:06:00,90.443,90.449,90.414,90.418,149899999.0
2006-10-31 04:07:00,90.418,90.431,90.394,90.412,167799999.0
2006-10-31 04:08:00,90.416,90.428,90.394,90.401,139300001.0
2006-10-31 04:09:00,90.432,90.432,90.395,90.421,163200000.0
2006-10-31 04:10:00,90.41,90.425,90.392,90.421,97800001.0
2006-10-31 04:11:00,90.417,90.417,90.388,90.388,119699998.0
2006-10-31 04:12:00,90.403,90.422,90.381,90.402,180099996.0
2006-10-31 04:13:00,90.405,90.426,90.373,90.397,256499998.0
2006-10-31 04:14:00,90.363,90.387,90.344,90.387,109500001.0
2006-10-31 04:15:00,90.368,90.399,90.364,90.38,246699999.0
2006-10-31 04:16:00,90.366,90.382,90.346,90.358,310199998.0
2006-10-31 04:17:00,90.348,90.372,90.331,90.36,204500000.0
2006-10-31 04:18:00,90.347,90.373,90.336,90.373,184700001.0
2006-10-31 04:19:00,90.369,90.394,90.365,90.385,241100006.0
2006-10-31 04:20:00,90.374,90.374,90.336,90.35,192699999.0
2006-10-31 04:21:00,90.347,90.37,90.345,90.349,219399999.0
2006-10-31 04:22:00,90.357,90.379,90.356,90.376,105800000.0
2006-10-31 04:23:00,90.368,90.383,90.352,90.352,166300001.0
2006-10-31 04:24:00,90.351,90.366,90.329,90.355,132099998.0
2006-10-31 04:25:00,90.327,90.353,90.319,90.337,87499999.0
2006-10-31 04:26:00,90.341,90.356,90.329,90.332,325700000.0
2006-10-31 04:27:00,90.336,90.353,90.314,90.328,171999999.0
2006-10-31 04:28:00,90.336,90.368,90.336,90.368,180799998.0
2006-10-31 04:29:00,90.343,90.361,90.327,90.348,162699998.0
2006-10-31 04:30:00,90.337,90.36,90.326,90.36,249000003.0
2006-10-31 04:31:00,90.336,90.358,90.329,90.345,235999998.0
2006-10-31 04:32:00,90.336,90.368,90.331,90.368,185600001.0
2006-10-31 04:33:00,90.336,90.36,90.305,90.336,272299999.0
2006-10-31 04:34:00,90.358,90.37,90.336,90.336,180699997.0
2006-10-31 04:35:00,90.318,90.361,90.318,90.356,125100001.0
2006-10-31 04:36:00,90.36,90.372,90.322,90.328,137899999.0
2006-10-31 04:37:00,90.34,90.372,90.321,90.331,103499998.0
2006-10-31 04:38:00,90.359,90.37,90.33,90.347,139599999.0
2006-10-31 04:39:00,90.351,90.361,90.317,90.317,208899998.0
2006-10-31 04:40:00,90.316,90.35,90.316,90.347,195599998.0
2006-10-31 04:41:00,90.336,90.351,90.315,90.335,314699998.0
2006-10-31 04:42:00,90.326,90.337,90.3,90.3,236199999.0
2006-10-31 04:43:00,90.307,90.31,90.276,90.291,288999998.0
2006-10-31 04:44:00,90.307,90.314,90.285,90.296,252199997.0
2006-10-31 04:45:00,90.289,90.325,90.289,90.325,195400000.0
2006-10-31 04:46:00,90.319,90.319,90.292,90.304,168899999.0
2006-10-31 04:47:00,90.3,90.325,90.294,90.324,122099999.0
2006-10-31 04:48:00,90.314,90.339,90.305,90.339,216599999.0
2006-10-31 04:49:00,90.32,90.369,90.32,90.369,87800001.0
2006-10-31 04:50:00,90.324,90.367,90.322,90.361,125099998.0
2006-10-31 04:51:00,90.342,90.368,90.33,90.348,266600000.0
2006-10-31 04:52:00,90.346,90.357,90.332,90.347,285800004.0
2006-10-31 04:53:00,90.343,90.343,90.311,90.319,307800000.0
2006-10-31 04:54:00,90.313,90.339,90.296,90.333,283099996.0
2006-10-31 04:55:00,90.304,90.327,90.301,90.321,181800002.0
2006-10-31 04:56:00,90.302,90.325,90.298,90.314,171500000.0
2006-10-31 04:57:00,90.301,90.305,90.257,90.286,254500001.0
2006-10-31 04:58:00,90.298,90.319,90.279,90.289,124699999.0
2006-10-31 04:59:00,90.315,90.32,90.301,90.301,82100001.0
2006-10-31 05:00:00,90.322,90.322,90.285,90.296,164600000.0
2006-10-31 05:01:00,90.297,90.323,90.29,90.306,250000003.0
2006-10-31 05:02:00,90.315,90.327,90.305,90.322,228899996.0
2006-10-31 05:03:00,90.29,90.331,90.283,90.331,193200000.0
2006-10-31 05:04:00,90.307,90.326,90.294,90.302,199299999.0
2006-10-31 05:05:00,90.324,90.329,90.285,90.299,121300001.0
2006-10-31 05:06:00,90.307,90.338,90.294,90.314,182700000.0
2006-10-31 05:07:00,90.317,90.332,90.276,90.293,135699999.0
2006-10-31 05:08:00,90.301,90.326,90.292,90.293,225499999.0
2006-10-31 05:09:00,90.305,90.329,90.286,90.298,209300003.0
2006-10-31 05:10:00,90.314,90.332,90.292,90.316,146900002.0
2006-10-31 05:11:00,90.324,90.327,90.264,90.288,213199998.0
2006-10-31 05:12:00,90.312,90.314,90.282,90.287,92700000.0
2006-10-31 05:13:00,90.287,90.332,90.281,90.332,156800000.0
2006-10-31 05:14:00,90.279,90.329,90.276,90.295,261600003.0
2006-10-31 05:15:00,90.3,90.309,90.273,90.287,155800001.0
2006-10-31 05:16:00,90.309,90.311,90.281,90.29,247000003.0
2006-10-31 05:17:00,90.281,90.32,90.281,90.32,256099997.0
2006-10-31 05:18:00,90.285,90.31,90.284,90.304,185599998.0
2006-10-31 05:19:00,90.284,90.311,90.275,90.309,199700001.0
2006-10-31 05:20:00,90.313,90.333,90.29,90.309,118099999.0
2006-10-31 05:21:00,90.297,90.334,90.294,90.325,175599999.0
2006-10-31 05:22:00,90.308,90.336,90.299,90.318,204600003.0
2006-10-31 05:23:00,90.269,90.322,90.269,90.313,127300000.0
2006-10-31 05:24:00,90.292,90.33,90.292,90.33,214200003.0
2006-10-31 05:25:00,90.3,90.323,90.284,90.318,289999996.0
2006-10-31 05:26:00,90.291,90.313,90.278,90.295,160299998.0
2006-10-31 05:27:00,90.293,90.307,90.275,90.302,204099999.0
2006-10-31 05:28:00,90.315,90.318,90.267,90.281,145799999.0
2006-10-31 05:29:00,90.299,90.299,90.263,90.277,187299999.0
2006-10-31 05:30:00,90.277,90.295,90.248,90.268,188199999.0
2006-10-31 05:31:00,90.263,90.283,90.237,90.265,228900003.0
2006-10-31 05:32:00,90.263,90.286,90.261,90.282,166300001.0
2006-10-31 05:33:00,90.28,90.287,90.256,90.273,272100002.0
2006-10-31 05:34:00,90.29,90.294,90.25,90.262,158199999.0
2006-10-31 05:35:00,90.289,90.302,90.267,90.267,268700000.0
2006-10-31 05:36:00,90.283,90.301,90.261,90.261,136100000.0
2006-10-31 05:37:00,90.268,90.299,90.249,90.27,174900000.0
2006-10-31 05:38:00,90.287,90.288,90.256,90.27,365300003.0
2006-10-31 05:39:00,90.287,90.297,90.272,90.277,72299998.0
2006-10-31 05:40:00,90.273,90.307,90.248,90.287,124300000.0
2006-10-31 05:41:00,90.294,90.313,90.281,90.3,330099996.0
2006-10-31 05:42:00,90.32,90.32,90.29,90.29,127100002.0
2006-10-31 05:43:00,90.317,90.326,90.293,90.293,212399999.0
2006-10-31 05:44:00,90.302,90.327,90.295,90.317,144499999.0
2006-10-31 05:45:00,90.321,90.342,90.306,90.327,136800000.0
2006-10-31 05:46:00,90.325,90.34,90.305,90.329,153699998.0
2006-10-31 05:47:00,90.337,90.339,90.316,90.322,212500002.0
2006-10-31 05:48:00,90.326,90.338,90.304,90.312,150299999.0
2006-10-31 05:49:00,90.329,90.359,90.324,90.342,272099996.0
2006-10-31 05:50:00,90.337,90.351,90.323,90.335,187500000.0
2006-10-31 05:51:00,90.339,90.345,90.311,90.328,299700001.0
2006-10-31 05:52:00,90.329,90.359,90.316,90.359,264799996.0
2006-10-31 05:53:00,90.331,90.351,90.313,90.351,249200001.0
2006-10-31 05:54:00,90.348,90.358,90.315,90.315,200000001.0
2006-10-31 05:55:00,90.343,90.365,90.334,90.337,136600001.0
2006-10-31 05:56:00,90.353,90.373,90.34,90.368,226099999.0
2006-10-31 05:57:00,90.354,90.357,90.329,90.329,222800000.0
2006-10-31 05:58:00,90.345,90.366,90.341,90.35,211099997.0
2006-10-31 05:59:00,90.357,90.358,90.33,90.33,203099996.0
2006-10-31 06:00:00,90.335,90.361,90.328,90.346,214999997.0
2006-10-31 06:01:00,90.339,90.356,90.316,90.354,180499999.0
2006-10-31 06:02:00,90.364,90.369,90.321,90.321,247299994.0
2006-10-31 06:03:00,90.346,90.373,90.325,90.357,294399999.0
2006-10-31 06:04:00,90.352,90.382,90.333,90.365,141500000.0
2006-10-31 06:05:00,90.371,90.385,90.355,90.375,199600003.0
2006-10-31 06:06:00,90.338,90.371,90.338,90.371,152699999.0
2006-10-31 06:07:00,90.34,90.375,90.333,90.36,194500000.0
2006-10-31 06:08:00,90.354,90.37,90.331,90.341,206200002.0
2006-10-31 06:09:00,90.342,90.349,90.313,90.322,198099997.0
2006-10-31 06:10:00,90.338,90.358,90.33,90.354,109799999.0
2006-10-31 06:11:00,90.371,90.376,90.356,90.361,109999999.0
2006-10-31 06:12:00,90.36,90.399,90.348,90.382,165400001.0
2006-10-31 06:13:00,90.365,90.385,90.345,90.377,137799998.0
2006-10-31 06:14:00,90.38,90.38,90.345,90.346,280200001.0
2006-10-31 06:15:00,90.353,90.381,90.341,90.347,251099997.0
2006-10-31 06:16:00,90.337,90.377,90.337,90.366,130100000.0
2006-10-31 06:17:00,90.365,90.371,90.344,90.356,80600002.0
2006-10-31 06:18:00,90.369,90.369,90.337,90.337,204299998.0
2006-10-31 06:19:00,90.358,90.361,90.318,90.335,245299996.0
2006-10-31 06:20:00,90.337,90.362,90.323,90.335,138100002.0
2006-10-31 06:21:00,90.336,90.367,90.336,90.365,212099999.0
2006-10-31 06:22:00,90.361,90.39,90.34,90.345,231900001.0
2006-10-31 06:23:00,90.321,90.376,90.32,90.376,234599999.0
2006-10-31 06:24:00,90.331,90.363,90.331,90.355,230599999.0
2006-10-31 06:25:00,90.333,90.369,90.328,90.358,274399999.0
2006-10-31 06:26:00,90.358,90.358,90.323,90.323,154700004.0
2006-10-31 06:27:00,90.357,90.364,90.329,90.34,146199998.0
2006-10-31 06:28:00,90.336,90.363,90.307,90.322,250099999.0
2006-10-31 06:29:00,90.339,90.359,90.323,90.346,204200000.0
2006-10-31 06:30:00,90.333,90.337,90.306,90.308,149700001.0
2006-10-31 06:31:00,90.304,90.344,90.301,90.33,135999999.0
2006-10-31 06:32:00,90.346,90.351,90.304,90.315,208400000.0
2006-10-31 06:33:00,90.34,90.347,90.314,90.327,174499998.0
2006-10-31 06:34:00,90.327,90.327,90.306,90.31,150699997.0
2006-10-31 06:35:00,90.31,90.346,90.293,90.346,196299999.0
2006-10-31 06:36:00,90.338,90.339,90.299,90.299,150099999.0
2006-10-31 06:37:00,90.291,90.334,90.29,90.309,198299999.0
2006-10-31 06:38:00,90.304,90.337,90.289,90.317,267399997.0
2006-10-31 06:39:00,90.326,90.34,90.301,90.312,156100001.0
2006-10-31 06:40:00,90.332,90.338,90.291,90.291,341299997.0
2006-10-31 06:41:00,90.326,90.348,90.307,90.332,106300000.0
2006-10-31 06:42:00,90.344,90.354,90.318,90.337,229400003.0
2006-10-31 06:43:00,90.358,90.358,90.328,90.335,293300000.0
2006-10-31 06:44:00,90.335,90.364,90.335,90.357,167999999.0
2006-10-31 06:45:00,90.328,90.358,90.314,90.331,293199998.0
2006-10-31 06:46:00,90.347,90.352,90.329,90.333,118699999.0
2006-10-31 06:47:00,90.336,90.356,90.312,90.342,318999997.0
2006-10-31 06:48:00,90.347,90.358,90.318,90.322,187399999.0
2006-10-31 06:49:00,90.309,90.348,90.309,90.348,121500000.0
2006-10-31 06:50:00,90.306,90.359,90.3,90.348,139800001.0
2006-10-31 06:51:00,90.339,90.339,90.311,90.319,182199996.0
2006-10-31 06:52:00,90.321,90.349,90.307,90.328,164900000.0
2006-10-31 06:53:00,90.323,90.349,90.309,90.321,200299999.0
2006-10-31 06:54:00,90.337,90.353,90.33,90.35,219700001.0
2006-10-31 06:55:00,90.352,90.358,90.327,90.336,201299999.0
2006-10-31 06:56:00,90.366,90.366,90.322,90.338,166199999.0
2006-10-31 06:57:00,90.308,90.334,90.305,90.312,179499998.0
2006-10-31 06:58:00,90.35,90.361,90.326,90.361,206300000.0
2006-10-31 06:59:00,90.366,90.379,90.348,90.367,38000000.0
2006-10-31 07:00:00,90.357,90.379,90.343,90.36,396099999.0
2006-10-31 07:01:00,90.361,90.372,90.339,90.349,203600000.0
2006-10-31 07:02:00,90.363,90.386,90.351,90.36,312300001.0
2006-10-31 07:03:00,90.342,90.378,90.333,90.37,151800000.0
2006-10-31 07:04:00,90.397,90.408,90.384,90.384,147699998.0
2006-10-31 07:05:00,90.374,90.407,90.371,90.387,260299997.0
2006-10-31 07:06:00,90.392,90.398,90.37,90.38,108700001.0
2006-10-31 07:07:00,90.411,90.411,90.361,90.379,98800001.0
2006-10-31 07:08:00,90.405,90.414,90.378,90.398,238799997.0
2006-10-31 07:09:00,90.402,90.413,90.366,90.375,145799998.0
2006-10-31 07:10:00,90.368,90.395,90.354,90.354,103200001.0
2006-10-31 07:11:00,90.393,90.397,90.371,90.379,174600003.0
2006-10-31 07:12:00,90.363,90.393,90.358,90.377,234199997.0
2006-10-31 07:13:00,90.409,90.41,90.366,90.366,174899999.0
2006-10-31 07:14:00,90.389,90.412,90.374,90.396,290599999.0
2006-10-31 07:15:00,90.404,90.413,90.37,90.387,201700002.0
2006-10-31 07:16:00,90.405,90.418,90.377,90.41,176700002.0
2006-10-31 07:17:00,90.39,90.417,90.371,90.401,246299997.0
2006-10-31 07:18:00,90.4,90.411,90.377,90.387,145400000.0
2006-10-31 07:19:00,90.397,90.415,90.356,90.403,304200002.0
2006-10-31 07:20:00,90.412,90.421,90.389,90.402,186300003.0
2006-10-31 07:21:00,90.426,90.428,90.37,90.37,176500001.0
2006-10-31 07:22:00,90.407,90.431,90.399,90.42,251200002.0
2006-10-31 07:23:00,90.399,90.432,90.394,90.412,272799998.0
2006-10-31 07:24:00,90.395,90.417,90.373,90.4,215600001.0
2006-10-31 07:25:00,90.401,90.432,90.399,90.427,206899999.0
2006-10-31 07:26:00,90.428,90.441,90.402,90.417,179299999.0
2006-10-31 07:27:00,90.436,90.437,90.406,90.428,230999995.0
2006-10-31 07:28:00,90.41,90.43,90.39,90.407,193899999.0
2006-10-31 07:29:00,90.414,90.43,90.397,90.413,150499999.0
2006-10-31 07:30:00,90.411,90.435,90.383,90.432,193199999.0
2006-10-31 07:31:00,90.406,90.431,90.395,90.421,252900001.0
2006-10-31 07:32:00,90.424,90.424,90.393,90.41,216700003.0
2006-10-31 07:33:00,90.415,90.431,90.401,90.419,211500003.0
2006-10-31 07:34:00,90.434,90.434,90.395,90.401,224699999.0
2006-10-31 07:35:00,90.425,90.447,90.41,90.419,186900000.0
2006-10-31 07:36:00,90.435,90.448,90.406,90.425,259700004.0
2006-10-31 07:37:00,90.416,90.431,90.392,90.416,295499996.0
2006-10-31 07:38:00,90.391,90.404,90.371,90.385,251400002.0
2006-10-31 07:39:00,90.394,90.413,90.375,90.413,125499998.0
2006-10-31 07:40:00,90.401,90.401,90.357,90.373,204100000.0
2006-10-31 07:41:00,90.386,90.41,90.372,90.389,246900000.0
2006-10-31 07:42:00,90.412,90.412,90.382,90.382,147599997.0
2006-10-31 07:43:00,90.379,90.397,90.368,90.396,288299998.0
2006-10-31 07:44:00,90.388,90.388,90.355,90.373,193399997.0
2006-10-31 07:45:00,90.359,90.39,90.352,90.371,194300002.0
2006-10-31 07:46:00,90.357,90.383,90.327,90.368,214999997.0
2006-10-31 07:47:00,90.358,90.4,90.348,90.4,161500000.0
2006-10-31 07:48:00,90.379,90.392,90.356,90.387,265700000.0
2006-10-31 07:49:00,90.378,90.378,90.33,90.33,248000000.0
2006-10-31 07:50:00,90.352,90.365,90.298,90.298,214700000.0
2006-10-31 07:51:00,90.331,90.373,90.327,90.35,124299997.0
2006-10-31 07:52:00,90.353,90.376,90.312,90.336,47600000.0
2006-10-31 07:53:00,90.339,90.355,90.321,90.347,122299999.0
2006-10-31 07:54:00,90.311,90.337,90.305,90.313,216600000.0
2006-10-31 07:55:00,90.306,90.338,90.302,90.32,346500001.0
2006-10-31 07:56:00,90.321,90.349,90.289,90.315,140399998.0
2006-10-31 07:57:00,90.349,90.356,90.333,90.344,197800000.0
2006-10-31 07:58:00,90.346,90.353,90.32,90.328,259199997.0
2006-10-31 07:59:00,90.352,90.352,90.322,90.343,168000000.0
2006-10-31 08:00:00,90.323,90.336,90.293,90.312,141900000.0
2006-10-31 08:01:00,90.305,90.345,90.298,90.345,150699998.0
2006-10-31 08:02:00,90.324,90.352,90.324,90.344,144700000.0
2006-10-31 08:03:00,90.33,90.347,90.301,90.327,213900000.0
2006-10-31 08:04:00,90.322,90.357,90.317,90.351,89000000.0
2006-10-31 08:05:00,90.314,90.348,90.311,90.329,280199999.0
2006-10-31 08:06:00,90.317,90.341,90.311,90.322,207199999.0
2006-10-31 08:07:00,90.311,90.361,90.311,90.357,191999999.0
2006-10-31 08:08:00,90.349,90.368,90.342,90.355,116200001.0
2006-10-31 08:09:00,90.329,90.374,90.329,90.372,231599994.0
2006-10-31 08:10:00,90.358,90.384,90.346,90.373,178900000.0
2006-10-31 08:11:00,90.329,90.377,90.329,90.377,177400001.0
2006-10-31 08:12:00,90.366,90.386,90.351,90.383,243900000.0
2006-10-31 08:13:00,90.38,90.38,90.331,90.355,287600003.0
2006-10-31 08:14:00,90.376,90.376,90.344,90.351,195800003.0
2006-10-31 08:15:00,90.374,90.395,90.356,90.38,199000000.0
2006-10-31 08:16:00,90.385,90.385,90.355,90.365,192200001.0
2006-10-31 08:17:00,90.371,90.392,90.349,90.369,142500001.0
2006-10-31 08:18:00,90.399,90.399,90.375,90.376,155100001.0
2006-10-31 08:19:00,90.373,90.411,90.369,90.4,190100000.0
2006-10-31 08:20:00,90.351,90.383,90.346,90.379,199400001.0
2006-10-31 08:21:00,90.381,90.382,90.345,90.347,325699999.0
2006-10-31 08:22:00,90.363,90.384,90.357,90.364,144900001.0
2006-10-31 08:23:00,90.35,90.399,90.35,90.383,107100001.0
2006-10-31 08:24:00,90.369,90.393,90.358,90.375,123999999.0
2006-10-31 08:25:00,90.353,90.389,90.353,90.374,188699999.0
2006-10-31 08:26:00,90.357,90.378,90.355,90.37,129000000.0
2006-10-31 08:27:00,90.338,90.363,90.335,90.361,125499999.0
2006-10-31 08:28:00,90.338,90.368,90.331,90.368,257999997.0
2006-10-31 08:29:00,90.375,90.375,90.338,90.351,191300001.0
2006-10-31 08:30:00,90.348,90.37,90.328,90.352,220600000.0
2006-10-31 08:31:00,90.344,90.378,90.328,90.35,180299999.0
2006-10-31 08:32:00,90.382,90.399,90.366,90.366,207000001.0
2006-10-31 08:33:00,90.365,90.38,90.346,90.365,334000001.0
2006-10-31 08:34:00,90.353,90.394,90.353,90.382,188699999.0
2006-10-31 08:35:00,90.361,90.402,90.361,90.373,170100000.0
2006-10-31 08:36:00,90.388,90.402,90.362,90.376,274100000.0
2006-10-31 08:37:00,90.382,90.399,90.347,90.365,182999999.0
2006-10-31 08:38:00,90.368,90.385,90.344,90.384,154800002.0
2006-10-31 08:39:00,90.357,90.387,90.346,90.37,90600001.0
2006-10-31 08:40:00,90.381,90.412,90.358,90.389,202300001.0
2006-10-31 08:41:00,90.366,90.399,90.35,90.371,136100000.0
2006-10-31 08:42:00,90.361,90.382,90.34,90.354,151199998.0
2006-10-31 08:43:00,90.376,90.376,90.322,90.322,305300001.0
2006-10-31 08:44:00,90.367,90.367,90.329,90.344,274999999.0
2006-10-31 08:45:00,90.322,90.366,90.321,90.366,173599997.0
2006-10-31 08:46:00,90.343,90.364,90.326,90.347,180199999.0
2006-10-31 08:47:00,90.354,90.354,90.318,90.318,233200000.0
2006-10-31 08:48:00,90.329,90.363,90.325,90.337,161699997.0
2006-10-31 08:49:00,90.362,90.385,90.35,90.359,204300000.0
2006-10-31 08:50:00,90.356,90.37,90.338,90.357,267100002.0
2006-10-31 08:51:00,90.36,90.383,90.346,90.359,197099998.0
2006-10-31 08:52:00,90.367,90.393,90.354,90.359,235200000.0
2006-10-31 08:53:00,90.368,90.39,90.336,90.366,228000001.0
2006-10-31 08:54:00,90.363,90.393,90.331,90.371,80000000.0
2006-10-31 08:55:00,90.363,90.4,90.363,90.392,253100003.0
2006-10-31 08:56:00,90.376,90.376,90.333,90.34,204699999.0
2006-10-31 08:57:00,90.346,90.367,90.33,90.357,170599999.0
2006-10-31 08:58:00,90.344,90.379,90.337,90.353,126000000.0
2006-10-31 08:59:00,90.355,90.375,90.343,90.37,325399999.0
2006-10-31 09:00:00,90.339,90.368,90.339,90.362,285300001.0
2006-10-31 09:01:00,90.363,90.37,90.342,90.342,200200000.0
2006-10-31 09:02:00,90.355,90.372,90.346,90.363,155799999.0
2006-10-31 09:03:00,90.366,90.378,90.353,90.362,243300001.0
2006-10-31 09:04:00,90.361,90.389,90.345,90.382,166499999.0
2006-10-31 09:05:00,90.395,90.414,90.386,90.399,163700001.0
2006-10-31 09:06:00,90.376,90.392,90.366,90.386,182400001.0
2006-10-31 09:07:00,90.368,90.368,90.327,90.35,172899999.0
2006-10-31 09:08:00,90.357,90.376,90.343,90.345,235899999.0
2006-10-31 09:09:00,90.369,90.373,90.335,90.373,172599999.0
2006-10-31 09:10:00,90.365,90.373,90.341,90.353,132399998.0
2006-10-31 09:11:00,90.377,90.392,90.342,90.359,243500000.0
2006-10-31 09:12:00,90.392,90.392,90.357,90.357,121099999.0
2006-10-31 09:13:00,90.376,90.377,90.333,90.371,217900000.0
2006-10-31 09:14:00,90.37,90.384,90.336,90.338,117300000.0
2006-10-31 09:15:00,90.353,90.398,90.349,90.361,202699998.0
2006-10-31 09:16:00,90.365,90.396,90.345,90.345,201499999.0
2006-10-31 09:17:00,90.339,90.385,90.339,90.365,229800004.0
2006-10-31 09:18:00,90.353,90.392,90.347,90.359,181399998.0
2006-10-31 09:19:00,90.36,90.391,90.354,90.386,124900001.0
2006-10-31 09:20:00,90.393,90.414,90.387,90.414,240300000.0
2006-10-31 09:21:00,90.424,90.431,90.378,90.389,233100000.0
2006-10-31 09:22:00,90.429,90.448,90.42,90.435,154800000.0
2006-10-31 09:23:00,90.437,90.437,90.401,90.413,215300002.0
2006-10-31 09:24:00,90.409,90.43,90.391,90.43,269000003.0
2006-10-31 09:25:00,90.423,90.442,90.412,90.438,186900000.0
2006-10-31 09:26:00,90.437,90.444,90.403,90.415,339100004.0
2006-10-31 09:27:00,90.428,90.438,90.405,90.413,164600000.0
2006-10-31 09:28:00,90.4,90.427,90.399,90.427,154100001.0
2006-10-31 09:29:00,90.416,90.425,90.398,90.402,169300000.0
2006-10-31 09:30:00,90.402,90.429,90.4,90.421,170400000.0
2006-10-31 09:31:00,90.414,90.436,90.411,90.435,221799999.0
2006-10-31 09:32:00,90.429,90.429,90.399,90.411,171999999.0
2006-10-31 09:33:00,90.396,90.434,90.396,90.409,186900000.0
2006-10-31 09:34:00,90.383,90.427,90.383,90.414,165499999.0
2006-10-31 09:35:00,90.425,90.432,90.403,90.403,77999999.0
2006-10-31 09:36:00,90.391,90.403,90.375,90.379,236599999.0
2006-10-31 09:37:00,90.39,90.401,90.359,90.36,166900000.0
2006-10-31 09:38:00,90.351,90.371,90.339,90.356,102900001.0
2006-10-31 09:39:00,90.372,90.398,90.335,90.357,183999998.0
2006-10-31 09:40:00,90.336,90.368,90.328,90.352,252700000.0
2006-10-31 09:41:00,90.346,90.378,90.342,90.378,129699998.0
2006-10-31 09:42:00,90.373,90.404,90.373,90.403,194399999.0
2006-10-31 09:43:00,90.415,90.441,90.403,90.417,135099998.0
2006-10-31 09:44:00,90.434,90.445,90.403,90.436,198300000.0
2006-10-31 09:45:00,90.429,90.431,90.396,90.396,169699997.0
2006-10-31 09:46:00,90.384,90.409,90.382,90.4,247700001.0
2006-10-31 09:47:00,90.414,90.449,90.405,90.409,146799999.0
2006-10-31 09:48:00,90.424,90.445,90.419,90.431,125900001.0
2006-10-31 09:49:00,90.443,90.443,90.41,90.414,249000002.0
2006-10-31 09:50:00,90.426,90.427,90.393,90.406,352600000.0
2006-10-31 09:51:00,90.404,90.429,90.379,90.407,135200000.0
2006-10-31 09:52:00,90.438,90.438,90.375,90.384,144900000.0
2006-10-31 09:53:00,90.38,90.395,90.355,90.379,201900001.0
2006-10-31 09:54:00,90.373,90.396,90.369,90.396,182200002.0
2006-10-31 09:55:00,90.394,90.421,90.377,90.396,224600001.0
2006-10-31 09:56:00,90.383,90.403,90.371,90.397,233599999.0
2006-10-31 09:57:00,90.397,90.406,90.366,90.366,183300001.0
2006-10-31 09:58:00,90.373,90.387,90.348,90.37,164400000.0
2006-10-31 09:59:00,90.391,90.391,90.36,90.367,161300001.0
2006-10-31 10:00:00,90.371,90.381,90.35,90.364,168599998.0
2006-10-31 10:01:00,90.362,90.384,90.362,90.384,139300000.0
2006-10-31 10:02:00,90.387,90.412,90.376,90.393,149499998.0
2006-10-31 10:03:00,90.397,90.415,90.366,90.393,244699998.0
2006-10-31 10:04:00,90.397,90.398,90.37,90.379,158399998.0
2006-10-31 10:05:00,90.394,90.414,90.371,90.398,100900001.0
2006-10-31 10:06:00,90.412,90.416,90.384,90.395,305400001.0
2006-10-31 10:07:00,90.381,90.425,90.377,90.412,220199997.0
2006-10-31 10:08:00,90.413,90.44,90.403,90.403,210600004.0
2006-10-31 10:09:00,90.417,90.448,90.412,90.437,290100001.0
2006-10-31 10:10:00,90.442,90.445,90.412,90.412,169499998.0
2006-10-31 10:11:00,90.418,90.43,90.401,90.409,195800000.0
2006-10-31 10:12:00,90.414,90.414,90.387,90.388,178300002.0
2006-10-31 10:13:00,90.382,90.391,90.365,90.388,294600001.0
2006-10-31 10:14:00,90.389,90.402,90.363,90.386,168999998.0
2006-10-31 10:15:00,90.393,90.414,90.39,90.4,129400001.0
2006-10-31 10:16:00,90.378,90.411,90.378,90.408,166899999.0
2006-10-31 10:17:00,90.406,90.417,90.384,90.388,243800003.0
2006-10-31 10:18:00,90.387,90.406,90.36,90.387,180900000.0
2006-10-31 10:19:00,90.378,90.378,90.344,90.358,189999999.0
2006-10-31 10:20:00,90.381,90.401,90.365,90.386,144199999.0
2006-10-31 10:21:00,90.383,90.41,90.383,90.41,227700000.0
2006-10-31 10:22:00,90.415,90.42,90.381,90.388,184400001.0
2006-10-31 10:23:00,90.4,90.4,90.366,90.369,109599999.0
2006-10-31 10:24:00,90.387,90.423,90.376,90.403,246099998.0
2006-10-31 10:25:00,90.402,90.407,90.372,90.407,128200000.0
2006-10-31 10:26:00,90.408,90.414,90.378,90.378,128400000.0
2006-10-31 10:27:00,90.41,90.41,90.387,90.392,265099999.0
2006-10-31 10:28:00,90.405,90.408,90.384,90.385,111900000.0
2006-10-31 10:29:00,90.409,90.418,90.368,90.383,223499997.0
2006-10-31 10:30:00,90.383,90.411,90.383,90.392,273399998.0
2006-10-31 10:31:00,90.404,90.428,90.403,90.425,285300001.0
2006-10-31 10:32:00,90.428,90.428,90.394,90.403,200199999.0
2006-10-31 10:33:00,90.418,90.418,90.384,90.409,132599999.0
2006-10-31 10:34:00,90.434,90.439,90.408,90.408,229400001.0
2006-10-31 10:35:00,90.422,90.441,90.389,90.411,217200003.0
2006-10-31 10:36:00,90.413,90.434,90.403,90.419,199999998.0
2006-10-31 10:37:00,90.393,90.416,90.389,90.416,111900001.0
2006-10-31 10:38:00,90.41,90.426,90.402,90.422,223900000.0
2006-10-31 10:39:00,90.422,90.423,90.389,90.399,213500000.0
2006-10-31 10:40:00,90.407,90.407,90.369,90.379,174299999.0
2006-10-31 10:41:00,90.386,90.403,90.34,90.353,351699997.0
2006-10-31 10:42:00,90.34,90.388,90.34,90.384,301799999.0
2006-10-31 10:43:00,90.38,90.397,90.364,90.365,226200002.0
2006-10-31 10:44:00,90.389,90.4,90.364,90.374,277600000.0
2006-10-31 10:45:00,90.365,90.383,90.355,90.369,185100001.0
2006-10-31 10:46:00,90.326,90.357,90.322,90.357,192700003.0
2006-10-31 10:47:00,90.341,90.365,90.337,90.365,144999999.0
2006-10-31 10:48:00,90.375,90.379,90.344,90.36,275600002.0
2006-10-31 10:49:00,90.386,90.386,90.359,90.364,147300000.0
2006-10-31 10:50:00,90.373,90.392,90.344,90.363,192299999.0
2006-10-31 10:51:00,90.348,90.37,90.333,90.368,196599999.0
2006-10-31 10:52:00,90.377,90.379,90.349,90.353,323000001.0
2006-10-31 10:53:00,90.363,90.391,90.35,90.361,158099999.0
2006-10-31 10:54:00,90.365,90.373,90.347,90.362,160399997.0
2006-10-31 10:55:00,90.373,90.386,90.358,90.385,225800001.0
2006-10-31 10:56:00,90.382,90.382,90.354,90.364,166900002.0
2006-10-31 10:57:00,90.374,90.387,90.362,90.364,144100000.0
2006-10-31 10:58:00,90.384,90.389,90.362,90.369,166000001.0
2006-10-31 10:59:00,90.382,90.39,90.343,90.372,186400000.0
2006-10-31 11:00:00,90.386,90.402,90.343,90.38,258199996.0
2006-10-31 11:01:00,90.379,90.395,90.349,90.379,212300001.0
2006-10-31 11:02:00,90.369,90.392,90.349,90.374,194100002.0
2006-10-31 11:03:00,90.359,90.39,90.359,90.39,133500000.0
2006-10-31 11:04:00,90.382,90.393,90.364,90.379,203200000.0
2006-10-31 11:05:00,90.379,90.412,90.374,90.4,240200001.0
2006-10-31 11:06:00,90.399,90.422,90.381,90.422,227899999.0
2006-10-31 11:07:00,90.417,90.424,90.386,90.403,273100004.0
2006-10-31 11:08:00,90.411,90.431,90.385,90.426,234099998.0
2006-10-31 11:09:00,90.434,90.44,90.409,90.414,124199999.0
2006-10-31 11:10:00,90.412,90.433,90.411,90.425,167100000.0
2006-10-31 11:11:00,90.41,90.432,90.404,90.43,107100000.0
2006-10-31 11:12:00,90.427,90.434,90.413,90.416,236800000.0
2006-10-31 11:13:00,90.428,90.44,90.41,90.424,212800000.0
2006-10-31 11:14:00,90.42,90.42,90.389,90.405,183100002.0
2006-10-31 11:15:00,90.389,90.418,90.379,90.39,194699997.0
2006-10-31 11:16:00,90.381,90.397,90.361,90.378,225999999.0
2006-10-31 11:17:00,90.395,90.404,90.378,90.39,256699995.0
2006-10-31 11:18:00,90.371,90.406,90.371,90.394,216200001.0
2006-10-31 11:19:00,90.384,90.405,90.35,90.368,205600000.0
2006-10-31 11:20:00,90.368,90.396,90.368,90.391,146600000.0
2006-10-31 11:21:00,90.39,90.393,90.371,90.38,205000003.0
2006-10-31 11:22:00,90.382,90.394,90.366,90.371,160700002.0
2006-10-31 11:23:00,90.389,90.394,90.365,90.379,154699997.0
2006-10-31 11:24:00,90.347,90.392,90.347,90.388,125400001.0
2006-10-31 11:25:00,90.388,90.402,90.373,90.385,235700005.0
2006-10-31 11:26:00,90.385,90.406,90.37,90.399,274100000.0
2006-10-31 11:27:00,90.4,90.407,90.37,90.392,217999997.0
2006-10-31 11:28:00,90.41,90.416,90.38,90.384,157300000.0
2006-10-31 11:29:00,90.412,90.421,90.391,90.398,174899999.0
2006-10-31 11:30:00,90.371,90.398,90.34,90.398,128200002.0
2006-10-31 11:31:00,90.413,90.413,90.369,90.392,238500000.0
2006-10-31 11:32:00,90.383,90.41,90.366,90.392,260699997.0
2006-10-31 11:33:00,90.419,90.442,90.405,90.432,303299997.0
2006-10-31 11:34:00,90.429,90.429,90.399,90.402,233900002.0
2006-10-31 11:35:00,90.414,90.414,90.372,90.373,171499999.0
2006-10-31 11:36:00,90.407,90.433,90.399,90.433,213699997.0
2006-10-31 11:37:00,90.426,90.426,90.408,90.412,164300000.0
2006-10-31 11:38:00,90.411,90.422,90.387,90.409,222599998.0
2006-10-31 11:39:00,90.409,90.433,90.399,90.43,183799999.0
2006-10-31 11:40:00,90.393,90.441,90.393,90.422,228999997.0
2006-10-31 11:41:00,90.406,90.427,90.389,90.427,254999999.0
2006-10-31 11:42:00,90.419,90.419,90.387,90.394,217999999.0
2006-10-31 11:43:00,90.401,90.412,90.377,90.391,157200003.0
2006-10-31 11:44:00,90.395,90.404,90.372,90.372,169199999.0
2006-10-31 11:45:00,90.346,90.4,90.338,90.4,280899999.0
2006-10-31 11:46:00,90.389,90.416,90.389,90.408,202599997.0
2006-10-31 11:47:00,90.397,90.417,90.392,90.41,291700002.0
2006-10-31 11:48:00,90.405,90.419,90.389,90.413,167900000.0
2006-10-31 11:49:00,90.4,90.43,90.4,90.42,263499999.0
2006-10-31 11:50:00,90.413,90.417,90.397,90.4,102100000.0
2006-10-31 11:51:00,90.422,90.441,90.405,90.43,406200003.0
2006-10-31 11:52:00,90.422,90.422,90.386,90.386,227899998.0
2006-10-31 11:53:00,90.385,90.422,90.383,90.415,173200000.0
2006-10-31 11:54:00,90.418,90.42,90.381,90.401,103500000.0
2006-10-31 11:55:00,90.377,90.434,90.369,90.43,218499997.0
2006-10-31 11:56:00,90.412,90.432,90.4,90.4,119000000.0
2006-10-31 11:57:00,90.41,90.422,90.392,90.399,134499997.0
2006-10-31 11:58:00,90.385,90.409,90.374,90.374,280000000.0
2006-10-31 11:59:00,90.373,90.39,90.354,90.383,222299997.0
2006-10-31 12:00:00,90.39,90.395,90.37,90.378,134899998.0
2006-10-31 12:01:00,90.379,90.406,90.373,90.38,228599999.0
2006-10-31 12:02:00,90.383,90.402,90.356,90.371,239600000.0
2006-10-31 12:03:00,90.383,90.389,90.352,90.377,197599997.0
2006-10-31 12:04:00,90.378,90.389,90.362,90.362,118800001.0
2006-10-31 12:05:00,90.354,90.375,90.341,90.359,154900000.0
2006-10-31 12:06:00,90.358,90.371,90.332,90.354,122999998.0
2006-10-31 12:07:00,90.367,90.393,90.334,90.389,200699996.0
2006-10-31 12:08:00,90.351,90.387,90.348,90.387,132300001.0
2006-10-31 12:09:00,90.392,90.405,90.379,90.39,132099998.0
2006-10-31 12:10:00,90.393,90.409,90.379,90.409,157400002.0
2006-10-31 12:11:00,90.415,90.422,90.393,90.4,121000000.0
2006-10-31 12:12:00,90.408,90.425,90.397,90.412,253099999.0
2006-10-31 12:13:00,90.405,90.414,90.374,90.374,175199998.0
2006-10-31 12:14:00,90.374,90.405,90.372,90.387,220299996.0
2006-10-31 12:15:00,90.37,90.395,90.362,90.368,117400000.0
2006-10-31 12:16:00,90.35,90.378,90.332,90.378,240700003.0
2006-10-31 12:17:00,90.353,90.37,90.333,90.345,194700000.0
2006-10-31 12:18:00,90.33,90.353,90.318,90.333,228599998.0
2006-10-31 12:19:00,90.326,90.356,90.31,90.334,168600000.0
2006-10-31 12:20:00,90.359,90.367,90.33,90.353,321200001.0
2006-10-31 12:21:00,90.363,90.374,90.343,90.343,160000000.0
2006-10-31 12:22:00,90.377,90.394,90.373,90.387,119800000.0
2006-10-31 12:23:00,90.381,90.381,90.34,90.354,163100000.0
2006-10-31 12:24:00,90.363,90.392,90.361,90.379,231600000.0
2006-10-31 12:25:00,90.376,90.376,90.341,90.357,262099998.0
2006-10-31 12:26:00,90.378,90.401,90.363,90.363,174299999.0
2006-10-31 12:27:00,90.389,90.403,90.366,90.386,142300002.0
2006-10-31 12:28:00,90.388,90.416,90.386,90.407,251700004.0
2006-10-31 12:29:00,90.411,90.449,90.405,90.43,260400000.0
2006-10-31 12:30:00,90.452,90.467,90.433,90.437,163199999.0
2006-10-31 12:31:00,90.469,90.495,90.451,90.495,141199999.0
2006-10-31 12:32:00,90.494,90.495,90.453,90.461,246400002.0
2006-10-31 12:33:00,90.467,90.499,90.461,90.477,194000002.0
2006-10-31 12:34:00,90.489,90.502,90.479,90.498,126799998.0
2006-10-31 12:35:00,90.495,90.507,90.481,90.496,115500000.0
2006-10-31 12:36:00,90.49,90.49,90.448,90.466,281700001.0
2006-10-31 12:37:00,90.455,90.491,90.445,90.491,216099998.0
2006-10-31 12:38:00,90.487,90.502,90.473,90.473,203399999.0
2006-10-31 12:39:00,90.493,90.518,90.488,90.493,190399997.0
2006-10-31 12:40:00,90.486,90.511,90.476,90.501,193700002.0
2006-10-31 12:41:00,90.498,90.531,90.497,90.507,215299999.0
2006-10-31 12:42:00,90.521,90.528,90.501,90.51,170499999.0
2006-10-31 12:43:00,90.524,90.536,90.507,90.51,270900001.0
2006-10-31 12:44:00,90.529,90.535,90.509,90.511,208800000.0
2006-10-31 12:45:00,90.533,90.533,90.504,90.512,183399999.0
2006-10-31 12:46:00,90.492,90.519,90.492,90.515,177300000.0
2006-10-31 12:47:00,90.496,90.535,90.473,90.532,206100001.0
2006-10-31 12:48:00,90.523,90.541,90.519,90.536,105100000.0
2006-10-31 12:49:00,90.516,90.533,90.496,90.529,218300001.0
2006-10-31 12:50:00,90.5,90.518,90.497,90.518,201100000.0
2006-10-31 12:51:00,90.498,90.525,90.497,90.509,195599996.0
2006-10-31 12:52:00,90.508,90.509,90.484,90.486,290400000.0
2006-10-31 12:53:00,90.478,90.49,90.453,90.453,252000003.0
2006-10-31 12:54:00,90.469,90.49,90.462,90.49,205100000.0
2006-10-31 12:55:00,90.497,90.514,90.495,90.511,189599995.0
2006-10-31 12:56:00,90.514,90.553,90.509,90.533,138100000.0
2006-10-31 12:57:00,90.543,90.559,90.522,90.529,257299999.0
2006-10-31 12:58:00,90.552,90.552,90.524,90.532,117300000.0
2006-10-31 12:59:00,90.53,90.548,90.529,90.535,83600001.0
2006-10-31 13:00:00,90.513,90.544,90.511,90.544,198999999.0
2006-10-31 13:01:00,90.523,90.539,90.517,90.525,233799996.0
2006-10-31 13:02:00,90.522,90.531,90.495,90.495,218700002.0
2006-10-31 13:03:00,90.517,90.517,90.464,90.475,182100001.0
2006-10-31 13:04:00,90.486,90.513,90.486,90.491,95900001.0
2006-10-31 13:05:00,90.487,90.508,90.474,90.488,162499998.0
2006-10-31 13:06:00,90.493,90.496,90.467,90.479,197200001.0
2006-10-31 13:07:00,90.49,90.49,90.446,90.446,203800000.0
2006-10-31 13:08:00,90.474,90.486,90.44,90.486,184199999.0
2006-10-31 13:09:00,90.483,90.487,90.46,90.46,335500001.0
2006-10-31 13:10:00,90.47,90.488,90.453,90.469,136399997.0
2006-10-31 13:11:00,90.468,90.507,90.457,90.491,197500000.0
2006-10-31 13:12:00,90.515,90.517,90.489,90.5,182900000.0
2006-10-31 13:13:00,90.522,90.529,90.488,90.488,144300001.0
2006-10-31 13:14:00,90.507,90.515,90.495,90.496,149099996.0
2006-10-31 13:15:00,90.507,90.51,90.485,90.49,167200000.0
2006-10-31 13:16:00,90.477,90.499,90.466,90.497,169300000.0
2006-10-31 13:17:00,90.492,90.5,90.472,90.486,189599998.0
2006-10-31 13:18:00,90.498,90.522,90.489,90.506,126300000.0
2006-10-31 13:19:00,90.484,90.508,90.48,90.502,143200000.0
2006-10-31 13:20:00,90.49,90.505,90.478,90.478,108999998.0
2006-10-31 13:21:00,90.473,90.497,90.47,90.487,309199999.0
2006-10-31 13:22:00,90.477,90.498,90.477,90.496,102399999.0
2006-10-31 13:23:00,90.47,90.488,90.467,90.481,142100001.0
2006-10-31 13:24:00,90.481,90.486,90.463,90.468,317500002.0
2006-10-31 13:25:00,90.477,90.495,90.458,90.48,208000000.0
2006-10-31 13:26:00,90.5,90.52,90.497,90.52,171899999.0
2006-10-31 13:27:00,90.505,90.517,90.492,90.51,215100001.0
2006-10-31 13:28:00,90.507,90.514,90.491,90.491,128199999.0
2006-10-31 13:29:00,90.488,90.492,90.463,90.474,139700000.0
2006-10-31 13:30:00,90.473,90.484,90.447,90.449,137099997.0
2006-10-31 13:31:00,90.477,90.477,90.444,90.455,217600002.0
2006-10-31 13:32:00,90.484,90.49,90.46,90.46,154600000.0
2006-10-31 13:33:00,90.463,90.482,90.439,90.45,139800001.0
2006-10-31 13:34:00,90.439,90.47,90.439,90.459,224799998.0
2006-10-31 13:35:00,90.45,90.47,90.442,90.47,198399998.0
2006-10-31 13:36:00,90.474,90.48,90.436,90.436,187500001.0
2006-10-31 13:37:00,90.458,90.48,90.45,90.47,275500001.0
2006-10-31 13:38:00,90.473,90.491,90.465,90.478,87500000.0
2006-10-31 13:39:00,90.477,90.477,90.442,90.449,229999997.0
2006-10-31 13:40:00,90.463,90.478,90.451,90.469,258600004.0
2006-10-31 13:41:00,90.473,90.492,90.451,90.451,142800001.0
2006-10-31 13:42:00,90.456,90.472,90.443,90.46,304300001.0
2006-10-31 13:43:00,90.457,90.472,90.433,90.439,199699998.0
2006-10-31 13:44:00,90.465,90.473,90.438,90.438,162300000.0
2006-10-31 13:45:00,90.453,90.487,90.436,90.471,199599998.0
2006-10-31 13:46:00,90.447,90.466,90.435,90.462,176899998.0
2006-10-31 13:47:00,90.448,90.479,90.448,90.465,122500000.0
2006-10-31 13:48:00,90.468,90.481,90.454,90.472,249500002.0
2006-10-31 13:49:00,90.46,90.478,90.453,90.476,263900000.0
2006-10-31 13:50:00,90.469,90.477,90.448,90.461,140899999.0
2006-10-31 13:51:00,90.476,90.492,90.462,90.462,225100003.0
2006-10-31 13:52:00,90.444,90.475,90.442,90.473,252199997.0
2006-10-31 13:53:00,90.478,90.478,90.451,90.463,136199998.0
2006-10-31 13:54:00,90.452,90.456,90.429,90.435,121400000.0
2006-10-31 13:55:00,90.458,90.472,90.443,90.456,303299999.0
2006-10-31 13:56:00,90.463,90.478,90.436,90.463,199800001.0
2006-10-31 13:57:00,90.454,90.465,90.43,90.45,194499998.0
2006-10-31 13:58:00,90.461,90.475,90.447,90.474,140800000.0
2006-10-31 13:59:00,90.481,90.484,90.46,90.464,258299997.0
2006-10-31 14:00:00,90.472,90.473,90.443,90.449,201800000.0
2006-10-31 14:01:00,90.438,90.463,90.414,90.446,188800006.0
2006-10-31 14:02:00,90.437,90.46,90.435,90.45,219199998.0
2006-10-31 14:03:00,90.43,90.448,90.419,90.443,128499998.0
2006-10-31 14:04:00,90.455,90.464,90.442,90.45,192200000.0
2006-10-31 14:05:00,90.45,90.451,90.424,90.429,252000002.0
2006-10-31 14:06:00,90.434,90.464,90.418,90.424,185299999.0
2006-10-31 14:07:00,90.445,90.45,90.427,90.43,252800002.0
2006-10-31 14:08:00,90.451,90.459,90.439,90.439,155300000.0
2006-10-31 14:09:00,90.445,90.492,90.445,90.477,121099998.0
2006-10-31 14:10:00,90.466,90.474,90.455,90.455,79800001.0
2006-10-31 14:11:00,90.491,90.491,90.452,90.452,202999997.0
2006-10-31 14:12:00,90.468,90.468,90.433,90.454,220999998.0
2006-10-31 14:13:00,90.47,90.486,90.458,90.473,120200000.0
2006-10-31 14:14:00,90.485,90.493,90.472,90.476,152000000.0
2006-10-31 14:15:00,90.483,90.506,90.467,90.482,265500000.0
2006-10-31 14:16:00,90.469,90.485,90.46,90.463,236199998.0
2006-10-31 14:17:00,90.479,90.498,90.455,90.46,209599997.0
2006-10-31 14:18:00,90.452,90.489,90.452,90.487,134599998.0
2006-10-31 14:19:00,90.487,90.499,90.439,90.456,232199999.0
2006-10-31 14:20:00,90.459,90.487,90.453,90.478,188899999.0
2006-10-31 14:21:00,90.469,90.5,90.467,90.5,133100000.0
2006-10-31 14:22:00,90.503,90.568,90.488,90.543,210599997.0
2006-10-31 14:23:00,90.529,90.565,90.529,90.565,118300000.0
2006-10-31 14:24:00,90.539,90.568,90.539,90.565,176599999.0
2006-10-31 14:25:00,90.566,90.572,90.527,90.527,151900000.0
2006-10-31 14:26:00,90.548,90.575,90.545,90.572,188600000.0
2006-10-31 14:27:00,90.553,90.588,90.538,90.565,136400001.0
2006-10-31 14:28:00,90.609,90.622,90.575,90.575,139900000.0
2006-10-31 14:29:00,90.579,90.609,90.579,90.598,379599998.0
2006-10-31 14:30:00,90.594,90.609,90.574,90.597,320499998.0
2006-10-31 14:31:00,90.579,90.585,90.561,90.57,188500002.0
2006-10-31 14:32:00,90.6,90.62,90.593,90.606,209900002.0
2006-10-31 14:33:00,90.603,90.642,90.603,90.621,137800000.0
2006-10-31 14:34:00,90.628,90.632,90.597,90.597,117900000.0
2006-10-31 14:35:00,90.591,90.612,90.587,90.591,230699997.0
2006-10-31 14:36:00,90.62,90.621,90.597,90.606,222999999.0
2006-10-31 14:37:00,90.602,90.619,90.585,90.61,172800001.0
2006-10-31 14:38:00,90.604,90.623,90.577,90.577,151800000.0
2006-10-31 14:39:00,90.568,90.597,90.565,90.582,135800001.0
2006-10-31 14:40:00,90.609,90.619,90.592,90.617,230599998.0
2006-10-31 14:41:00,90.616,90.641,90.587,90.618,108499998.0
2006-10-31 14:42:00,90.622,90.635,90.595,90.595,114200000.0
2006-10-31 14:43:00,90.638,90.648,90.612,90.612,140400001.0
2006-10-31 14:44:00,90.62,90.66,90.608,90.66,275700002.0
2006-10-31 14:45:00,90.618,90.65,90.61,90.616,259699995.0
2006-10-31 14:46:00,90.637,90.637,90.61,90.613,147400001.0
2006-10-31 14:47:00,90.632,90.658,90.621,90.623,168500003.0
2006-10-31 14:48:00,90.629,90.649,90.61,90.629,78000000.0
2006-10-31 14:49:00,90.606,90.634,90.605,90.605,211199998.0
2006-10-31 14:50:00,90.615,90.648,90.607,90.635,135200003.0
2006-10-31 14:51:00,90.642,90.642,90.606,90.607,188599999.0
2006-10-31 14:52:00,90.643,90.643,90.619,90.623,153599997.0
2006-10-31 14:53:00,90.626,90.634,90.609,90.611,179700000.0
2006-10-31 14:54:00,90.608,90.629,90.608,90.625,155100000.0
2006-10-31 14:55:00,90.618,90.64,90.598,90.624,226000000.0
2006-10-31 14:56:00,90.617,90.633,90.599,90.61,135500001.0
2006-10-31 14:57:00,90.586,90.61,90.574,90.61,175800001.0
2006-10-31 14:58:00,90.616,90.623,90.594,90.599,200800000.0
2006-10-31 14:59:00,90.582,90.615,90.582,90.61,146199999.0
2006-10-31 15:00:00,90.57,90.601,90.57,90.589,287700001.0
2006-10-31 15:01:00,90.561,90.586,90.558,90.585,186000002.0
2006-10-31 15:02:00,90.564,90.581,90.542,90.572,157699998.0
2006-10-31 15:03:00,90.556,90.576,90.555,90.57,179000000.0
2006-10-31 15:04:00,90.541,90.572,90.536,90.572,155099999.0
2006-10-31 15:05:00,90.565,90.58,90.558,90.571,304899997.0
2006-10-31 15:06:00,90.562,90.562,90.512,90.534,175400001.0
2006-10-31 15:07:00,90.526,90.559,90.485,90.532,170000000.0
2006-10-31 15:08:00,90.547,90.575,90.545,90.56,268000000.0
2006-10-31 15:09:00,90.557,90.559,90.495,90.519,221499995.0
2006-10-31 15:10:00,90.551,90.576,90.546,90.561,221999999.0
2006-10-31 15:11:00,90.57,90.57,90.532,90.546,119300001.0
2006-10-31 15:12:00,90.551,90.581,90.534,90.55,174500001.0
2006-10-31 15:13:00,90.562,90.567,90.531,90.531,194199998.0
2006-10-31 15:14:00,90.542,90.573,90.532,90.573,167199999.0
2006-10-31 15:15:00,90.566,90.592,90.566,90.581,170200001.0
2006-10-31 15:16:00,90.572,90.594,90.555,90.568,205000001.0
2006-10-31 15:17:00,90.555,90.578,90.538,90.55,170899998.0
2006-10-31 15:18:00,90.538,90.569,90.535,90.565,267599998.0
2006-10-31 15:19:00,90.543,90.566,90.526,90.551,250499999.0
2006-10-31 15:20:00,90.547,90.559,90.524,90.556,188399998.0
2006-10-31 15:21:00,90.553,90.565,90.532,90.55,148799998.0
2006-10-31 15:22:00,90.551,90.551,90.528,90.528,61599999.0
2006-10-31 15:23:00,90.53,90.565,90.519,90.547,159200000.0
2006-10-31 15:24:00,90.548,90.566,90.534,90.557,207900000.0
2006-10-31 15:25:00,90.571,90.571,90.548,90.555,135900000.0
2006-10-31 15:26:00,90.551,90.566,90.536,90.554,202000001.0
2006-10-31 15:27:00,90.545,90.567,90.528,90.548,199900002.0
2006-10-31 15:28:00,90.561,90.577,90.55,90.551,106300001.0
2006-10-31 15:29:00,90.566,90.59,90.547,90.59,159500000.0
2006-10-31 15:30:00,90.581,90.6,90.563,90.584,157099997.0
2006-10-31 15:31:00,90.587,90.596,90.569,90.574,136599999.0
2006-10-31 15:32:00,90.577,90.591,90.558,90.591,163400001.0
2006-10-31 15:33:00,90.599,90.599,90.568,90.568,81000001.0
2006-10-31 15:34:00,90.589,90.61,90.587,90.61,209500001.0
2006-10-31 15:35:00,90.593,90.62,90.585,90.603,221000001.0
2006-10-31 15:36:00,90.62,90.64,90.615,90.636,213199998.0
2006-10-31 15:37:00,90.637,90.658,90.633,90.652,233999999.0
2006-10-31 15:38:00,90.655,90.66,90.631,90.638,190400000.0
2006-10-31 15:39:00,90.644,90.651,90.625,90.636,169000000.0
2006-10-31 15:40:00,90.626,90.654,90.599,90.635,206600002.0
2006-10-31 15:41:00,90.627,90.629,90.594,90.594,93200000.0
2006-10-31 15:42:00,90.616,90.632,90.607,90.622,138800000.0
2006-10-31 15:43:00,90.621,90.635,90.6,90.611,365299998.0
2006-10-31 15:44:00,90.604,90.636,90.598,90.617,245600000.0
2006-10-31 15:45:00,90.622,90.622,90.584,90.589,237699999.0
2006-10-31 15:46:00,90.614,90.624,90.598,90.602,182199999.0
2006-10-31 15:47:00,90.611,90.623,90.595,90.607,232600001.0
2006-10-31 15:48:00,90.606,90.627,90.606,90.615,144400002.0
2006-10-31 15:49:00,90.603,90.615,90.584,90.598,155399999.0
2006-10-31 15:50:00,90.599,90.622,90.593,90.622,123400000.0
2006-10-31 15:51:00,90.621,90.623,90.589,90.599,236799999.0
2006-10-31 15:52:00,90.607,90.622,90.589,90.595,246000003.0
2006-10-31 15:53:00,90.584,90.602,90.579,90.596,201500000.0
2006-10-31 15:54:00,90.593,90.608,90.58,90.592,131000003.0
2006-10-31 15:55:00,90.592,90.616,90.573,90.589,270600000.0
2006-10-31 15:56:00,90.6,90.602,90.583,90.591,153900001.0
2006-10-31 15:57:00,90.584,90.606,90.573,90.602,251200003.0
2006-10-31 15:58:00,90.578,90.602,90.565,90.567,202000000.0
2006-10-31 15:59:00,90.55,90.581,90.55,90.574,139900001.0
2006-10-31 16:00:00,90.579,90.59,90.55,90.55,283100000.0
2006-10-31 16:01:00,90.566,90.577,90.544,90.555,119700000.0
2006-10-31 16:02:00,90.587,90.59,90.554,90.554,214900001.0
2006-10-31 16:03:00,90.558,90.559,90.515,90.538,138999999.0
2006-10-31 16:04:00,90.565,90.566,90.533,90.533,179699997.0
2006-10-31 16:05:00,90.556,90.566,90.538,90.552,198099999.0
2006-10-31 16:06:00,90.547,90.567,90.529,90.547,182200002.0
2006-10-31 16:07:00,90.551,90.558,90.536,90.538,103700001.0
2006-10-31 16:08:00,90.544,90.559,90.522,90.536,123700000.0
2006-10-31 16:09:00,90.533,90.556,90.518,90.521,243500002.0
2006-10-31 16:10:00,90.542,90.556,90.51,90.552,291199999.0
2006-10-31 16:11:00,90.533,90.567,90.532,90.561,170899999.0
2006-10-31 16:12:00,90.556,90.564,90.535,90.544,131999999.0
2006-10-31 16:13:00,90.547,90.573,90.546,90.573,214999999.0
2006-10-31 16:14:00,90.518,90.561,90.516,90.53,190000001.0
2006-10-31 16:15:00,90.513,90.533,90.508,90.508,121600001.0
2006-10-31 16:16:00,90.495,90.54,90.483,90.509,298299997.0
2006-10-31 16:17:00,90.516,90.555,90.506,90.555,244600001.0
2006-10-31 16:18:00,90.54,90.552,90.524,90.524,103199999.0
2006-10-31 16:19:00,90.541,90.557,90.529,90.536,104400000.0
2006-10-31 16:20:00,90.558,90.574,90.541,90.554,240999997.0
2006-10-31 16:21:00,90.577,90.585,90.56,90.564,190300001.0
2006-10-31 16:22:00,90.588,90.599,90.564,90.564,247800001.0
2006-10-31 16:23:00,90.578,90.594,90.549,90.568,239000000.0
2006-10-31 16:24:00,90.588,90.599,90.569,90.569,182500001.0
2006-10-31 16:25:00,90.574,90.591,90.564,90.587,277099998.0
2006-10-31 16:26:00,90.594,90.597,90.563,90.58,185899997.0
2006-10-31 16:27:00,90.598,90.635,90.584,90.618,307300002.0
2006-10-31 16:28:00,90.6,90.63,90.585,90.609,164300002.0
2006-10-31 16:29:00,90.601,90.63,90.591,90.606,166200001.0
2006-10-31 16:30:00,90.627,90.633,90.585,90.617,265799997.0
2006-10-31 16:31:00,90.627,90.629,90.597,90.605,233999995.0
2006-10-31 16:32:00,90.624,90.636,90.606,90.63,262600000.0
2006-10-31 16:33:00,90.624,90.636,90.594,90.594,219899997.0
2006-10-31 16:34:00,90.591,90.605,90.574,90.587,239800006.0
2006-10-31 16:35:00,90.592,90.624,90.592,90.621,169900001.0
2006-10-31 16:36:00,90.615,90.643,90.615,90.637,180600003.0
2006-10-31 16:37:00,90.659,90.659,90.633,90.639,153200001.0
2006-10-31 16:38:00,90.651,90.651,90.615,90.624,191200000.0
2006-10-31 16:39:00,90.626,90.642,90.609,90.611,211999995.0
2006-10-31 16:40:00,90.643,90.656,90.623,90.63,169099999.0
2006-10-31 16:41:00,90.646,90.652,90.625,90.638,120300000.0
2006-10-31 16:42:00,90.627,90.642,90.611,90.64,261499997.0
2006-10-31 16:43:00,90.637,90.65,90.607,90.65,209099999.0
2006-10-31 16:44:00,90.656,90.657,90.625,90.642,277999998.0
2006-10-31 16:45:00,90.644,90.648,90.616,90.617,211900001.0
2006-10-31 16:46:00,90.612,90.64,90.607,90.64,181300000.0
2006-10-31 16:47:00,90.634,90.636,90.605,90.622,143100000.0
2006-10-31 16:48:00,90.63,90.63,90.599,90.604,217900000.0
2006-10-31 16:49:00,90.621,90.632,90.607,90.611,271899998.0
2006-10-31 16:50:00,90.64,90.65,90.604,90.604,241300000.0
2006-10-31 16:51:00,90.616,90.65,90.616,90.65,183799999.0
2006-10-31 16:52:00,90.652,90.652,90.626,90.639,189899996.0
2006-10-31 16:53:00,90.615,90.645,90.615,90.642,281300000.0
2006-10-31 16:54:00,90.611,90.648,90.611,90.648,178400001.0
2006-10-31 16:55:00,90.638,90.645,90.61,90.61,295200001.0
2006-10-31 16:56:00,90.629,90.661,90.628,90.631,183600001.0
2006-10-31 16:57:00,90.639,90.646,90.61,90.62,176500000.0
2006-10-31 16:58:00,90.622,90.622,90.569,90.577,125500001.0
2006-10-31 16:59:00,90.586,90.589,90.512,90.515,165199999.0
2006-10-31 17:00:00,90.478,90.551,90.474,90.551,135600000.0
2006-10-31 17:01:00,90.56,90.576,90.535,90.535,264600003.0
2006-10-31 17:02:00,90.574,90.607,90.574,90.597,205300002.0
2006-10-31 17:03:00,90.593,90.618,90.582,90.597,249699997.0
2006-10-31 17:04:00,90.606,90.612,90.576,90.586,262200001.0
2006-10-31 17:05:00,90.619,90.619,90.56,90.568,160299996.0
2006-10-31 17:06:00,90.532,90.553,90.493,90.503,123999999.0
2006-10-31 17:07:00,90.502,90.555,90.492,90.541,118799999.0
2006-10-31 17:08:00,90.516,90.53,90.496,90.52,94099998.0
2006-10-31 17:09:00,90.49,90.501,90.467,90.467,130299998.0
2006-10-31 17:10:00,90.504,90.516,90.457,90.457,145800000.0
2006-10-31 17:11:00,90.457,90.477,90.414,90.418,236999998.0
2006-10-31 17:12:00,90.413,90.44,90.399,90.42,198999998.0
2006-10-31 17:13:00,90.42,90.448,90.414,90.423,229300000.0
2006-10-31 17:14:00,90.41,90.439,90.404,90.439,195499997.0
2006-10-31 17:15:00,90.442,90.448,90.417,90.424,231699999.0
2006-10-31 17:16:00,90.452,90.463,90.438,90.44,213200002.0
2006-10-31 17:17:00,90.45,90.472,90.443,90.444,155400000.0
2006-10-31 17:18:00,90.445,90.466,90.432,90.466,139800000.0
2006-10-31 17:19:00,90.42,90.444,90.414,90.435,98399999.0
2006-10-31 17:20:00,90.413,90.445,90.413,90.434,209500001.0
2006-10-31 17:21:00,90.436,90.461,90.43,90.446,190700001.0
2006-10-31 17:22:00,90.446,90.462,90.434,90.454,180999999.0
2006-10-31 17:23:00,90.436,90.436,90.406,90.422,138299999.0
2006-10-31 17:24:00,90.42,90.44,90.401,90.422,230400000.0
2006-10-31 17:25:00,90.421,90.451,90.417,90.43,362299997.0
2006-10-31 17:26:00,90.412,90.438,90.412,90.427,153300002.0
2006-10-31 17:27:00,90.421,90.455,90.421,90.455,140599999.0
2006-10-31 17:28:00,90.461,90.461,90.417,90.417,100600000.0
2006-10-31 17:29:00,90.399,90.423,90.388,90.411,184599996.0
2006-10-31 17:30:00,90.366,90.385,90.34,90.375,322500001.0
2006-10-31 17:31:00,90.386,90.427,90.374,90.402,173200003.0
2006-10-31 17:32:00,90.415,90.451,90.414,90.445,212699998.0
2006-10-31 17:33:00,90.427,90.513,90.396,90.513,196499999.0
2006-10-31 17:34:00,90.514,90.524,90.478,90.478,172899998.0
2006-10-31 17:35:00,90.47,90.478,90.412,90.426,137600001.0
2006-10-31 17:36:00,90.44,90.477,90.44,90.464,163000000.0
2006-10-31 17:37:00,90.439,90.455,90.422,90.448,152899999.0
2006-10-31 17:38:00,90.425,90.47,90.421,90.47,186500000.0
2006-10-31 17:39:00,90.459,90.466,90.414,90.443,130800002.0
2006-10-31 17:40:00,90.463,90.482,90.429,90.455,172000002.0
2006-10-31 17:41:00,90.473,90.473,90.41,90.41,201299998.0
2006-10-31 17:42:00,90.401,90.424,90.392,90.404,145800000.0
2006-10-31 17:43:00,90.389,90.389,90.351,90.368,202499998.0
2006-10-31 17:44:00,90.348,90.378,90.342,90.378,286699999.0
2006-10-31 17:45:00,90.35,90.397,90.35,90.373,191800000.0
2006-10-31 17:46:00,90.374,90.409,90.368,90.401,207400000.0
2006-10-31 17:47:00,90.37,90.42,90.37,90.42,207700000.0
2006-10-31 17:48:00,90.425,90.456,90.407,90.419,145699999.0
2006-10-31 17:49:00,90.413,90.44,90.404,90.432,118600001.0
2006-10-31 17:50:00,90.433,90.489,90.433,90.475,166100000.0
2006-10-31 17:51:00,90.466,90.483,90.453,90.455,189399999.0
2006-10-31 17:52:00,90.477,90.491,90.463,90.476,241099999.0
2006-10-31 17:53:00,90.481,90.518,90.452,90.493,196900002.0
2006-10-31 17:54:00,90.506,90.537,90.506,90.534,225699999.0
2006-10-31 17:55:00,90.522,90.573,90.522,90.569,260500001.0
2006-10-31 17:56:00,90.577,90.577,90.552,90.559,191300000.0
2006-10-31 17:57:00,90.543,90.588,90.543,90.58,140799998.0
2006-10-31 17:58:00,90.576,90.581,90.542,90.542,165900001.0
2006-10-31 17:59:00,90.58,90.634,90.57,90.612,228799998.0
2006-10-31 18:00:00,90.611,90.639,90.578,90.583,299399999.0
2006-10-31 18:01:00,90.571,90.603,90.57,90.583,1062399997.0
2006-10-31 18:02:00,90.595,90.6,90.561,90.58,1995199985.0
2006-10-31 18:03:00,90.6,90.622,90.571,90.599,2086699999.0
2006-10-31 18:04:00,90.587,90.611,90.559,90.6,1660299997.0
2006-10-31 18:05:00,90.587,90.611,90.574,90.594,1994100001.0
2006-10-31 18:06:00,90.57,90.6,90.567,90.577,1621599996.0
2006-10-31 18:07:00,90.571,90.597,90.563,90.588,2021699999.0
2006-10-31 18:08:00,90.594,90.594,90.538,90.538,2006500003.0
2006-10-31 18:09:00,90.567,90.577,90.545,90.545,1489300001.0
2006-10-31 18:10:00,90.549,90.591,90.549,90.591,1875800002.0
2006-10-31 18:11:00,90.601,90.605,90.559,90.567,1071999995.0
2006-10-31 18:12:00,90.563,90.563,90.518,90.52,1306700000.0
2006-10-31 18:13:00,90.501,90.536,90.5,90.526,1387199995.0
2006-10-31 18:14:00,90.525,90.539,90.5,90.522,1868299996.0
2006-10-31 18:15:00,90.52,90.525,90.474,90.493,1901299994.0
2006-10-31 18:16:00,90.512,90.513,90.482,90.484,2062399986.0
2006-10-31 18:17:00,90.5,90.505,90.474,90.479,569599999.0
2006-10-31 18:18:00,90.488,90.509,90.467,90.49,1152699998.0
2006-10-31 18:19:00,90.485,90.52,90.485,90.506,1885699988.0
2006-10-31 18:20:00,90.496,90.501,90.453,90.472,1688099988.0
2006-10-31 18:21:00,90.484,90.502,90.469,90.5,1757000011.0
2006-10-31 18:22:00,90.504,90.522,90.484,90.511,1738199996.0
2006-10-31 18:24:00,90.488,90.522,90.47,90.494,1749499986.0
2006-10-31 18:26:00,90.49,90.505,90.461,90.47,1562399992.0
2006-10-31 18:27:00,90.491,90.523,90.485,90.495,1370399993.0
2006-10-31 18:28:00,90.505,90.522,90.488,90.503,1147699997.0
2006-10-31 18:29:00,90.515,90.523,90.484,90.505,1369300001.0
2006-10-31 18:30:00,90.5,90.533,90.5,90.519,617199997.0
2006-10-31 18:31:00,90.497,90.514,90.463,90.48,1099400001.0
2006-10-31 18:32:00,90.485,90.516,90.464,90.479,1788199992.0
2006-10-31 18:33:00,90.477,90.498,90.469,90.484,1758999993.0
2006-10-31 18:34:00,90.465,90.488,90.45,90.467,1888899992.0
2006-10-31 18:35:00,90.466,90.466,90.427,90.432,1506499993.0
2006-10-31 18:36:00,90.446,90.467,90.425,90.463,1394399997.0
2006-10-31 18:37:00,90.465,90.511,90.446,90.501,1210900001.0
2006-10-31 18:38:00,90.508,90.523,90.485,90.506,647200003.0
2006-10-31 18:39:00,90.507,90.524,90.494,90.51,464800000.0
2006-10-31 18:40:00,90.511,90.537,90.497,90.497,832399997.0
2006-10-31 18:41:00,90.512,90.523,90.484,90.494,918900003.0
2006-10-31 18:42:00,90.518,90.524,90.484,90.484,600699997.0
2006-10-31 18:43:00,90.466,90.482,90.433,90.452,1214599998.0
2006-10-31 18:44:00,90.438,90.467,90.415,90.451,768099993.0
2006-10-31 18:45:00,90.456,90.466,90.432,90.432,1172200004.0
2006-10-31 18:46:00,90.456,90.463,90.426,90.458,607699997.0
2006-10-31 18:47:00,90.448,90.448,90.412,90.418,552799997.0
2006-10-31 18:48:00,90.416,90.439,90.413,90.425,582800002.0
2006-10-31 18:49:00,90.428,90.447,90.411,90.423,701799996.0
2006-10-31 18:50:00,90.432,90.454,90.415,90.435,1004800002.0
2006-10-31 18:51:00,90.438,90.471,90.426,90.453,413099999.0
2006-10-31 18:52:00,90.471,90.475,90.429,90.461,782300001.0
2006-10-31 18:53:00,90.468,90.492,90.449,90.449,1002499988.0
2006-10-31 18:54:00,90.485,90.511,90.483,90.509,904599994.0
2006-10-31 18:55:00,90.502,90.503,90.47,90.483,1081500003.0
2006-10-31 18:56:00,90.471,90.494,90.454,90.467,727099992.0
2006-10-31 18:57:00,90.463,90.476,90.423,90.449,428000000.0
2006-10-31 18:58:00,90.465,90.467,90.427,90.429,1173299999.0
2006-10-31 18:59:00,90.427,90.442,90.403,90.417,804900003.0
2006-10-31 19:00:00,90.421,90.455,90.41,90.422,704999995.0
2006-10-31 19:01:00,90.43,90.457,90.424,90.436,617799998.0
2006-10-31 19:02:00,90.435,90.484,90.435,90.484,289099996.0
2006-10-31 19:03:00,90.464,90.48,90.444,90.48,706299995.0
2006-10-31 19:04:00,90.466,90.49,90.448,90.465,649100003.0
2006-10-31 19:05:00,90.466,90.486,90.42,90.463,429000001.0
2006-10-31 19:06:00,90.466,90.49,90.462,90.487,604100003.0
2006-10-31 19:07:00,90.486,90.526,90.486,90.518,1050699995.0
2006-10-31 19:08:00,90.511,90.538,90.488,90.506,896200005.0
2006-10-31 19:09:00,90.475,90.51,90.475,90.495,631199999.0
2006-10-31 19:10:00,90.495,90.508,90.475,90.485,494099999.0
2006-10-31 19:11:00,90.501,90.501,90.465,90.465,137200001.0
2006-10-31 19:12:00,90.477,90.487,90.458,90.484,384600003.0
2006-10-31 19:13:00,90.451,90.475,90.433,90.433,391100001.0
2006-10-31 19:14:00,90.475,90.481,90.455,90.464,557000004.0
2006-10-31 19:15:00,90.475,90.497,90.471,90.491,694599999.0
2006-10-31 19:16:00,90.472,90.505,90.471,90.501,286000002.0
2006-10-31 19:17:00,90.505,90.516,90.491,90.51,620799998.0
2006-10-31 19:18:00,90.496,90.518,90.486,90.487,478500001.0
2006-10-31 19:19:00,90.516,90.535,90.504,90.522,531499996.0
2006-10-31 19:20:00,90.537,90.537,90.511,90.512,338099998.0
2006-10-31 19:21:00,90.524,90.524,90.48,90.482,296699998.0
2006-10-31 19:22:00,90.472,90.492,90.417,90.478,389699997.0
2006-10-31 19:23:00,90.495,90.497,90.461,90.482,1605899987.0
2006-10-31 19:24:00,90.466,90.475,90.429,90.445,734499996.0
2006-10-31 19:25:00,90.482,90.502,90.464,90.485,1054699996.0
2006-10-31 19:26:00,90.488,90.492,90.462,90.469,1187900003.0
2006-10-31 19:27:00,90.484,90.498,90.46,90.471,1030300001.0
2006-10-31 19:28:00,90.497,90.516,90.472,90.487,563399995.0
2006-10-31 19:29:00,90.497,90.507,90.472,90.479,630600006.0
2006-10-31 19:30:00,90.458,90.497,90.449,90.475,790100002.0
2006-10-31 19:31:00,90.451,90.485,90.439,90.465,552199997.0
2006-10-31 19:32:00,90.46,90.48,90.448,90.48,773599994.0
2006-10-31 19:33:00,90.474,90.476,90.438,90.457,625599999.0
2006-10-31 19:34:00,90.462,90.47,90.427,90.427,853900000.0
2006-10-31 19:35:00,90.464,90.464,90.417,90.427,807500001.0
2006-10-31 19:36:00,90.455,90.46,90.438,90.442,397300001.0
2006-10-31 19:37:00,90.438,90.465,90.417,90.447,187900000.0
2006-10-31 19:38:00,90.446,90.461,90.406,90.432,1030299996.0
2006-10-31 19:39:00,90.424,90.465,90.424,90.455,910499997.0
2006-10-31 19:40:00,90.451,90.451,90.419,90.421,748800000.0
2006-10-31 19:41:00,90.427,90.448,90.423,90.44,805999990.0
2006-10-31 19:42:00,90.416,90.44,90.411,90.429,645099998.0
2006-10-31 19:43:00,90.408,90.435,90.403,90.425,354200003.0
2006-10-31 19:44:00,90.42,90.44,90.405,90.423,491099996.0
2006-10-31 19:45:00,90.398,90.432,90.385,90.42,536099996.0
2006-10-31 19:46:00,90.409,90.419,90.388,90.399,464599998.0
2006-10-31 19:47:00,90.41,90.417,90.392,90.392,256499998.0
2006-10-31 19:48:00,90.398,90.402,90.362,90.389,899500002.0
2006-10-31 19:49:00,90.379,90.401,90.359,90.363,806700000.0
2006-10-31 19:50:00,90.375,90.393,90.356,90.372,389100004.0
2006-10-31 19:51:00,90.359,90.378,90.331,90.363,262899999.0
2006-10-31 19:52:00,90.36,90.363,90.314,90.339,510099997.0
2006-10-31 19:53:00,90.361,90.38,90.349,90.363,637899995.0
2006-10-31 19:54:00,90.369,90.412,90.352,90.396,1062699992.0
2006-10-31 19:55:00,90.405,90.412,90.381,90.391,307900003.0
2006-10-31 19:56:00,90.408,90.422,90.389,90.397,299900001.0
2006-10-31 19:57:00,90.416,90.422,90.385,90.405,452700004.0
2006-10-31 19:58:00,90.4,90.42,90.388,90.401,831999997.0
2006-10-31 19:59:00,90.401,90.433,90.397,90.421,653600001.0
2006-10-31 20:00:00,90.406,90.422,90.388,90.412,275400000.0
2006-10-31 20:01:00,90.417,90.438,90.401,90.418,599299998.0
2006-10-31 20:02:00,90.448,90.468,90.438,90.451,474599997.0
2006-10-31 20:03:00,90.479,90.526,90.464,90.502,354099998.0
2006-10-31 20:04:00,90.507,90.523,90.458,90.512,316499998.0
2006-10-31 20:05:00,90.499,90.515,90.462,90.509,596400005.0
2006-10-31 20:06:00,90.511,90.518,90.475,90.475,860699992.0
2006-10-31 20:07:00,90.482,90.5,90.464,90.495,655900002.0
2006-10-31 20:08:00,90.481,90.509,90.47,90.478,459699995.0
2006-10-31 20:09:00,90.469,90.501,90.46,90.481,615800000.0
2006-10-31 20:10:00,90.484,90.502,90.465,90.485,682299998.0
2006-10-31 20:11:00,90.479,90.502,90.468,90.494,693000000.0
2006-10-31 20:12:00,90.477,90.498,90.452,90.48,1544400000.0
2006-10-31 20:13:00,90.498,90.51,90.473,90.49,621300003.0
2006-10-31 20:14:00,90.523,90.532,90.505,90.516,416699996.0
2006-10-31 20:15:00,90.512,90.56,90.512,90.56,738200006.0
2006-10-31 20:16:00,90.566,90.585,90.539,90.556,705799999.0
2006-10-31 20:17:00,90.556,90.56,90.525,90.534,395000002.0
2006-10-31 20:18:00,90.552,90.561,90.538,90.555,236400004.0
2006-10-31 20:19:00,90.553,90.553,90.513,90.531,363999996.0
2006-10-31 20:20:00,90.552,90.562,90.517,90.54,672800006.0
2006-10-31 20:21:00,90.53,90.561,90.521,90.559,429999999.0
2006-10-31 20:22:00,90.552,90.572,90.527,90.555,835599998.0
2006-10-31 20:23:00,90.557,90.586,90.542,90.57,675599998.0
2006-10-31 20:24:00,90.548,90.574,90.536,90.536,393500005.0
2006-10-31 20:25:00,90.525,90.548,90.513,90.548,881700002.0
2006-10-31 20:26:00,90.547,90.56,90.526,90.548,566899996.0
2006-10-31 20:27:00,90.519,90.546,90.51,90.532,386299997.0
2006-10-31 20:28:00,90.533,90.556,90.515,90.531,1222199991.0
2006-10-31 20:29:00,90.526,90.53,90.483,90.496,1294699997.0
2006-10-31 20:30:00,90.53,90.535,90.503,90.508,1390399998.0
2006-10-31 20:31:00,90.532,90.534,90.504,90.518,1012899996.0
2006-10-31 20:32:00,90.545,90.558,90.509,90.526,1197400005.0
2006-10-31 20:33:00,90.522,90.542,90.506,90.529,506000002.0
2006-10-31 20:34:00,90.528,90.549,90.509,90.53,390600000.0
2006-10-31 20:35:00,90.536,90.536,90.5,90.509,563199999.0
2006-10-31 20:36:00,90.53,90.549,90.523,90.542,552300004.0
2006-10-31 20:37:00,90.532,90.553,90.509,90.538,670800004.0
2006-10-31 20:38:00,90.55,90.564,90.531,90.552,992199996.0
2006-10-31 20:39:00,90.527,90.563,90.524,90.536,570399999.0
2006-10-31 20:40:00,90.533,90.533,90.479,90.501,1558699991.0
2006-10-31 20:41:00,90.516,90.55,90.502,90.527,971899999.0
2006-10-31 20:42:00,90.542,90.543,90.493,90.509,1043599997.0
2006-10-31 20:43:00,90.505,90.527,90.501,90.527,926299998.0
2006-10-31 20:44:00,90.533,90.548,90.518,90.542,809999999.0
2006-10-31 20:45:00,90.53,90.55,90.511,90.527,691400003.0
2006-10-31 20:46:00,90.514,90.545,90.499,90.512,679499997.0
2006-10-31 20:47:00,90.545,90.554,90.525,90.534,1059500001.0
2006-10-31 20:48:00,90.529,90.547,90.52,90.54,615199996.0
2006-10-31 20:49:00,90.516,90.54,90.508,90.525,594300000.0
2006-10-31 20:50:00,90.532,90.532,90.486,90.514,1272099993.0
2006-10-31 20:51:00,90.52,90.52,90.471,90.483,449599997.0
2006-10-31 20:52:00,90.49,90.521,90.489,90.508,343400000.0
2006-10-31 20:53:00,90.518,90.529,90.498,90.498,1157999997.0
2006-10-31 20:54:00,90.505,90.525,90.484,90.497,564999995.0
2006-10-31 20:55:00,90.5,90.514,90.457,90.474,1382399993.0
2006-10-31 20:56:00,90.5,90.517,90.482,90.492,682100001.0
2006-10-31 20:57:00,90.488,90.507,90.476,90.507,672100001.0
2006-10-31 20:58:00,90.486,90.515,90.477,90.505,1339600000.0
2006-10-31 20:59:00,90.504,90.521,90.457,90.485,1185799997.0
2006-10-31 21:00:00,90.485,90.507,90.473,90.494,1252699996.0
2006-10-31 21:01:00,90.478,90.486,90.447,90.46,1087999998.0
2006-10-31 21:02:00,90.461,90.491,90.457,90.482,686400002.0
2006-10-31 21:03:00,90.482,90.482,90.443,90.457,285100000.0
2006-10-31 21:04:00,90.47,90.47,90.428,90.432,394499997.0
2006-10-31 21:05:00,90.468,90.487,90.433,90.452,892199998.0
2006-10-31 21:06:00,90.462,90.466,90.428,90.44,680399996.0
2006-10-31 21:07:00,90.452,90.452,90.411,90.423,722500004.0
2006-10-31 21:08:00,90.432,90.456,90.403,90.437,739999993.0
2006-10-31 21:09:00,90.426,90.462,90.405,90.436,340400001.0
2006-10-31 21:10:00,90.455,90.463,90.42,90.432,683900002.0
2006-10-31 21:11:00,90.433,90.436,90.4,90.428,469799997.0
2006-10-31 21:12:00,90.434,90.454,90.422,90.436,256700000.0
2006-10-31 21:13:00,90.451,90.451,90.399,90.424,348299999.0
2006-10-31 21:14:00,90.458,90.47,90.442,90.451,620100006.0
2006-10-31 21:15:00,90.467,90.478,90.445,90.445,906799991.0
2006-10-31 21:16:00,90.427,90.49,90.427,90.483,791400000.0
2006-10-31 21:17:00,90.486,90.5,90.451,90.466,1089700003.0
2006-10-31 21:18:00,90.489,90.489,90.435,90.465,730500000.0
2006-10-31 21:19:00,90.461,90.494,90.442,90.473,941799997.0
2006-10-31 21:20:00,90.489,90.498,90.467,90.485,1178000000.0
2006-10-31 21:21:00,90.476,90.493,90.456,90.477,979100002.0
2006-10-31 21:22:00,90.487,90.51,90.483,90.509,1091899995.0
2006-10-31 21:23:00,90.512,90.514,90.464,90.482,808499999.0
2006-10-31 21:24:00,90.515,90.522,90.491,90.491,758899999.0
2006-10-31 21:25:00,90.499,90.531,90.494,90.503,910700003.0
2006-10-31 21:26:00,90.524,90.546,90.509,90.527,400499997.0
2006-10-31 21:27:00,90.545,90.547,90.503,90.524,364900004.0
2006-10-31 21:28:00,90.497,90.537,90.497,90.523,386999995.0
2006-10-31 21:29:00,90.507,90.534,90.492,90.526,559500006.0
2006-10-31 21:30:00,90.532,90.538,90.5,90.504,345099999.0
2006-10-31 21:31:00,90.516,90.533,90.497,90.533,266599999.0
2006-10-31 21:32:00,90.537,90.543,90.497,90.543,421200003.0
2006-10-31 21:33:00,90.548,90.548,90.497,90.511,544299996.0
2006-10-31 21:34:00,90.498,90.524,90.482,90.524,180700000.0
2006-10-31 21:35:00,90.506,90.529,90.49,90.522,383599998.0
2006-10-31 21:36:00,90.521,90.527,90.488,90.503,437099998.0
2006-10-31 21:37:00,90.515,90.545,90.496,90.545,532299996.0
2006-10-31 21:38:00,90.524,90.53,90.494,90.494,149099999.0
2006-10-31 21:39:00,90.511,90.549,90.487,90.522,352099995.0
2006-10-31 21:40:00,90.5,90.556,90.492,90.517,504900000.0
2006-10-31 21:41:00,90.523,90.533,90.504,90.514,431199996.0
2006-10-31 21:42:00,90.521,90.548,90.504,90.546,361299999.0
2006-10-31 21:43:00,90.546,90.546,90.495,90.504,311899998.0
2006-10-31 21:44:00,90.506,90.554,90.503,90.536,1115399992.0
2006-10-31 21:45:00,90.524,90.575,90.499,90.524,283699999.0
2006-10-31 21:46:00,90.515,90.536,90.508,90.524,175299997.0
2006-10-31 21:47:00,90.511,90.533,90.505,90.523,441900001.0
2006-10-31 21:48:00,90.532,90.554,90.51,90.518,825000002.0
2006-10-31 21:49:00,90.515,90.526,90.49,90.49,214999997.0
2006-10-31 21:50:00,90.486,90.515,90.474,90.496,226699999.0
2006-10-31 21:51:00,90.493,90.529,90.493,90.52,315799999.0
2006-10-31 21:52:00,90.505,90.52,90.502,90.52,124900000.0
2006-10-31 21:53:00,90.503,90.522,90.5,90.513,482999999.0
2006-10-31 21:54:00,90.48,90.555,90.48,90.524,292300005.0
2006-10-31 21:55:00,90.509,90.537,90.508,90.528,301300001.0
2006-10-31 21:56:00,90.532,90.55,90.502,90.502,280000002.0
2006-10-31 21:57:00,90.524,90.549,90.509,90.522,245100000.0
2006-10-31 21:58:00,90.532,90.55,90.519,90.529,175500001.0
2006-10-31 21:59:00,90.553,90.555,90.523,90.545,413100002.0
2006-10-31 22:00:00,90.538,90.557,90.497,90.516,611499997.0
2006-10-31 22:01:00,90.519,90.541,90.508,90.54,663899999.0
2006-10-31 22:02:00,90.517,90.54,90.498,90.531,830000008.0
2006-10-31 22:03:00,90.538,90.554,90.517,90.517,344099997.0
2006-10-31 22:04:00,90.519,90.529,90.487,90.515,593699997.0
2006-10-31 22:05:00,90.518,90.557,90.508,90.512,210100002.0
2006-10-31 22:06:00,90.531,90.542,90.498,90.527,302600001.0
2006-10-31 22:07:00,90.505,90.522,90.49,90.512,204700002.0
2006-10-31 22:08:00,90.473,90.539,90.473,90.517,345799999.0
2006-10-31 22:09:00,90.492,90.533,90.477,90.492,81200001.0
2006-10-31 22:10:00,90.506,90.542,90.484,90.506,293800005.0
2006-10-31 22:11:00,90.506,90.516,90.475,90.476,450200003.0
2006-10-31 22:12:00,90.497,90.517,90.471,90.497,357500000.0
2006-10-31 22:13:00,90.477,90.504,90.453,90.5,433100000.0
2006-10-31 22:14:00,90.473,90.494,90.458,90.487,319099996.0
2006-10-31 22:15:00,90.493,90.508,90.475,90.495,226400002.0
2006-10-31 22:16:00,90.498,90.511,90.468,90.495,457100001.0
2006-10-31 22:17:00,90.496,90.51,90.478,90.484,214500004.0
2006-10-31 22:18:00,90.482,90.516,90.457,90.476,356200000.0
2006-10-31 22:19:00,90.5,90.508,90.471,90.482,317099998.0
2006-10-31 22:20:00,90.48,90.501,90.463,90.474,298800000.0
2006-10-31 22:21:00,90.497,90.516,90.469,90.486,261099998.0
2006-10-31 22:22:00,90.497,90.519,90.48,90.509,279300003.0
2006-10-31 22:23:00,90.489,90.51,90.463,90.488,484200000.0
2006-10-31 22:24:00,90.487,90.515,90.462,90.494,286999999.0
2006-10-31 22:25:00,90.516,90.527,90.499,90.511,252399999.0
2006-10-31 22:26:00,90.499,90.517,90.491,90.507,160300000.0
2006-10-31 22:27:00,90.485,90.515,90.471,90.502,636499999.0
2006-10-31 22:28:00,90.48,90.503,90.46,90.481,277299998.0
2006-10-31 22:29:00,90.488,90.508,90.456,90.487,178100000.0
2006-10-31 22:30:00,90.478,90.5,90.454,90.475,121399998.0
2006-10-31 22:31:00,90.511,90.516,90.471,90.487,555899997.0
2006-10-31 22:32:00,90.504,90.523,90.473,90.48,311000000.0
2006-10-31 22:33:00,90.514,90.526,90.484,90.504,591599998.0
2006-10-31 22:34:00,90.501,90.521,90.486,90.501,467000000.0
2006-10-31 22:35:00,90.522,90.529,90.498,90.506,250899998.0
2006-10-31 22:36:00,90.497,90.519,90.486,90.519,279599999.0
2006-10-31 22:37:00,90.502,90.525,90.495,90.507,164600000.0
2006-10-31 22:38:00,90.513,90.53,90.491,90.507,207999996.0
2006-10-31 22:39:00,90.515,90.535,90.509,90.529,267599998.0
2006-10-31 22:40:00,90.518,90.538,90.487,90.503,229399998.0
2006-10-31 22:41:00,90.517,90.537,90.497,90.515,287999999.0
2006-10-31 22:42:00,90.516,90.541,90.51,90.536,244299999.0
2006-10-31 22:43:00,90.533,90.535,90.496,90.515,426300003.0
2006-10-31 22:44:00,90.486,90.527,90.485,90.508,251599999.0
2006-10-31 22:45:00,90.504,90.521,90.474,90.494,502699997.0
2006-10-31 22:46:00,90.489,90.51,90.465,90.465,138899998.0
2006-10-31 22:47:00,90.482,90.521,90.469,90.521,310699996.0
2006-10-31 22:48:00,90.51,90.53,90.489,90.515,312000004.0
2006-10-31 22:49:00,90.495,90.535,90.485,90.521,240900004.0
2006-10-31 22:50:00,90.509,90.532,90.483,90.495,171799998.0
2006-10-31 22:51:00,90.515,90.526,90.477,90.488,276599998.0
2006-10-31 22:52:00,90.491,90.525,90.471,90.504,205800000.0
2006-10-31 22:53:00,90.528,90.536,90.482,90.505,481500001.0
2006-10-31 22:54:00,90.504,90.525,90.481,90.511,283800000.0
2006-10-31 22:55:00,90.51,90.538,90.51,90.51,328399998.0
2006-10-31 22:56:00,90.503,90.532,90.469,90.495,203499998.0
2006-10-31 22:57:00,90.527,90.54,90.476,90.514,278600000.0
2006-10-31 22:58:00,90.497,90.514,90.462,90.492,177400000.0
2006-10-31 22:59:00,90.515,90.515,90.423,90.424,494399994.0
2006-10-31 23:00:00,90.515,90.515,90.472,90.472,266800002.0
2006-10-31 23:01:00,90.503,90.534,90.453,90.517,168199999.0
2006-10-31 23:02:00,90.491,90.515,90.473,90.485,133700000.0
2006-10-31 23:03:00,90.489,90.52,90.465,90.482,261400002.0
2006-10-31 23:04:00,90.469,90.493,90.463,90.493,223500001.0
2006-10-31 23:05:00,90.468,90.506,90.468,90.506,194499998.0
2006-10-31 23:06:00,90.48,90.526,90.48,90.517,195400000.0
2006-10-31 23:07:00,90.498,90.522,90.496,90.522,212199999.0
2006-10-31 23:08:00,90.489,90.512,90.489,90.512,128100001.0
2006-10-31 23:09:00,90.5,90.516,90.485,90.508,190699998.0
2006-10-31 23:10:00,90.524,90.524,90.489,90.496,227200001.0
2006-10-31 23:11:00,90.533,90.547,90.502,90.523,144199997.0
2006-10-31 23:12:00,90.535,90.54,90.505,90.521,202299994.0
2006-10-31 23:13:00,90.498,90.531,90.496,90.525,228400002.0
2006-10-31 23:14:00,90.487,90.535,90.487,90.505,233200002.0
2006-10-31 23:15:00,90.522,90.535,90.489,90.489,290200000.0
2006-10-31 23:16:00,90.513,90.539,90.496,90.51,157200002.0
2006-10-31 23:17:00,90.49,90.54,90.486,90.538,193300001.0
2006-10-31 23:18:00,90.503,90.538,90.5,90.533,221399998.0
2006-10-31 23:19:00,90.51,90.524,90.487,90.515,226399998.0
2006-10-31 23:20:00,90.507,90.534,90.495,90.505,306999999.0
2006-10-31 23:21:00,90.499,90.537,90.498,90.515,141899999.0
2006-10-31 23:22:00,90.511,90.533,90.492,90.523,225799998.0
2006-10-31 23:23:00,90.506,90.519,90.476,90.503,174699999.0
2006-10-31 23:24:00,90.496,90.539,90.489,90.539,122599998.0
2006-10-31 23:25:00,90.523,90.543,90.49,90.511,214499997.0
2006-10-31 23:26:00,90.508,90.524,90.484,90.485,309299998.0
2006-10-31 23:27:00,90.491,90.531,90.491,90.517,245000001.0
2006-10-31 23:28:00,90.516,90.516,90.486,90.505,133199998.0
2006-10-31 23:29:00,90.513,90.514,90.477,90.486,327200004.0
2006-10-31 23:30:00,90.506,90.506,90.436,90.436,196300000.0
2006-10-31 23:31:00,90.473,90.506,90.454,90.486,209400003.0
2006-10-31 23:32:00,90.474,90.474,90.431,90.444,181300001.0
2006-10-31 23:33:00,90.438,90.462,90.42,90.446,171500000.0
2006-10-31 23:34:00,90.467,90.481,90.431,90.467,294000001.0
2006-10-31 23:35:00,90.458,90.48,90.44,90.45,187699999.0
2006-10-31 23:36:00,90.442,90.476,90.439,90.467,226900002.0
2006-10-31 23:37:00,90.471,90.486,90.442,90.47,165299998.0
2006-10-31 23:38:00,90.424,90.483,90.421,90.467,181499996.0
2006-10-31 23:39:00,90.443,90.469,90.389,90.443,131399998.0
2006-10-31 23:40:00,90.417,90.462,90.417,90.44,248700000.0
2006-10-31 23:41:00,90.438,90.457,90.419,90.429,309599999.0
2006-10-31 23:42:00,90.433,90.455,90.422,90.426,353399999.0
2006-10-31 23:43:00,90.42,90.466,90.42,90.455,127899999.0
2006-10-31 23:44:00,90.469,90.469,90.443,90.443,141100000.0
2006-10-31 23:45:00,90.454,90.464,90.431,90.431,237399997.0
2006-10-31 23:46:00,90.435,90.455,90.416,90.428,220400002.0
2006-10-31 23:47:00,90.424,90.452,90.414,90.422,278400001.0
2006-10-31 23:48:00,90.442,90.455,90.426,90.443,108800001.0
2006-10-31 23:49:00,90.413,90.46,90.413,90.46,154600000.0
2006-10-31 23:50:00,90.451,90.463,90.433,90.441,209399999.0
2006-10-31 23:51:00,90.46,90.46,90.427,90.452,158099999.0
2006-10-31 23:52:00,90.441,90.46,90.414,90.438,172999998.0
2006-10-31 23:53:00,90.427,90.463,90.403,90.463,147699998.0
2006-10-31 23:54:00,90.451,90.468,90.441,90.454,134800000.0
2006-10-31 23:55:00,90.466,90.47,90.44,90.441,259600005.0
2006-10-31 23:56:00,90.448,90.457,90.429,90.438,158499998.0
2006-10-31 23:57:00,90.425,90.459,90.417,90.428,290999996.0
2006-10-31 23:58:00,90.426,90.469,90.426,90.459,182199999.0
2006-10-31 23:59:00,90.466,90.49,90.434,90.452,209900000.0
2006-11-01 00:00:00,90.454,90.454,90.388,90.391,161200001.0
2006-11-01 00:01:00,90.423,90.439,90.395,90.413,349200003.0
2006-11-01 00:02:00,90.418,90.419,90.392,90.397,176599998.0
2006-11-01 00:03:00,90.382,90.432,90.382,90.432,259699998.0
2006-11-01 00:04:00,90.371,90.4,90.358,90.398,86400000.0
2006-11-01 00:05:00,90.378,90.427,90.376,90.41,138099999.0
2006-11-01 00:06:00,90.404,90.43,90.376,90.413,182800000.0
2006-11-01 00:07:00,90.38,90.404,90.367,90.404,159100002.0
2006-11-01 00:08:00,90.376,90.414,90.375,90.412,151999998.0
2006-11-01 00:09:00,90.419,90.419,90.371,90.389,173999999.0
2006-11-01 00:10:00,90.426,90.444,90.396,90.425,166800000.0
2006-11-01 00:11:00,90.428,90.442,90.413,90.416,211700000.0
2006-11-01 00:12:00,90.442,90.455,90.418,90.428,231999996.0
2006-11-01 00:13:00,90.429,90.452,90.405,90.407,274199995.0
2006-11-01 00:14:00,90.395,90.436,90.386,90.4,293900003.0
2006-11-01 00:15:00,90.38,90.418,90.38,90.413,97200000.0
2006-11-01 00:16:00,90.385,90.398,90.375,90.393,224600001.0
2006-11-01 00:17:00,90.407,90.424,90.384,90.399,157000000.0
2006-11-01 00:18:00,90.406,90.406,90.369,90.369,284599997.0
2006-11-01 00:19:00,90.363,90.392,90.357,90.369,212600002.0
2006-11-01 00:20:00,90.366,90.394,90.353,90.369,210799998.0
2006-11-01 00:21:00,90.37,90.4,90.369,90.379,212600002.0
2006-11-01 00:22:00,90.391,90.423,90.36,90.401,188900002.0
2006-11-01 00:23:00,90.387,90.435,90.379,90.399,299599997.0
2006-11-01 00:24:00,90.398,90.418,90.38,90.388,250700000.0
2006-11-01 00:25:00,90.407,90.436,90.407,90.418,140499997.0
2006-11-01 00:26:00,90.412,90.421,90.386,90.395,205199998.0
2006-11-01 00:27:00,90.407,90.444,90.396,90.444,109799999.0
2006-11-01 00:28:00,90.429,90.429,90.374,90.374,251999997.0
2006-11-01 00:29:00,90.393,90.411,90.374,90.388,193300000.0
2006-11-01 00:30:00,90.4,90.403,90.369,90.384,214199999.0
2006-11-01 00:31:00,90.356,90.369,90.353,90.369,85300000.0
2006-11-01 00:32:00,90.392,90.405,90.359,90.367,155699996.0
2006-11-01 00:33:00,90.386,90.388,90.352,90.36,173899999.0
2006-11-01 00:34:00,90.372,90.402,90.359,90.364,173699996.0
2006-11-01 00:35:00,90.353,90.385,90.34,90.366,161399999.0
2006-11-01 00:36:00,90.38,90.407,90.376,90.4,278799999.0
2006-11-01 00:37:00,90.391,90.398,90.36,90.36,261599997.0
2006-11-01 00:38:00,90.376,90.402,90.369,90.401,194600000.0
2006-11-01 00:39:00,90.406,90.43,90.379,90.415,204400000.0
2006-11-01 00:40:00,90.398,90.413,90.361,90.361,220700001.0
2006-11-01 00:41:00,90.385,90.411,90.381,90.388,155100000.0
2006-11-01 00:42:00,90.356,90.418,90.356,90.393,231000002.0
2006-11-01 00:43:00,90.388,90.431,90.372,90.431,207799998.0
2006-11-01 00:44:00,90.427,90.45,90.405,90.41,103799999.0
2006-11-01 00:45:00,90.41,90.433,90.405,90.426,128400000.0
2006-11-01 00:46:00,90.419,90.433,90.401,90.433,139399999.0
2006-11-01 00:47:00,90.434,90.449,90.408,90.408,187200003.0
2006-11-01 00:48:00,90.404,90.418,90.379,90.396,166899999.0
2006-11-01 00:49:00,90.373,90.393,90.355,90.378,144700000.0
2006-11-01 00:50:00,90.375,90.41,90.373,90.405,196800001.0
2006-11-01 00:51:00,90.351,90.403,90.351,90.383,272099999.0
2006-11-01 00:52:00,90.393,90.412,90.377,90.387,219100001.0
2006-11-01 00:53:00,90.378,90.405,90.375,90.405,169999998.0
2006-11-01 00:54:00,90.409,90.411,90.376,90.387,172199999.0
2006-11-01 00:55:00,90.379,90.42,90.364,90.39,299400002.0
2006-11-01 00:56:00,90.391,90.418,90.375,90.399,224000000.0
2006-11-01 00:57:00,90.417,90.427,90.395,90.403,163100001.0
2006-11-01 00:58:00,90.393,90.425,90.377,90.398,191900001.0
2006-11-01 00:59:00,90.428,90.428,90.393,90.393,171200001.0
2006-11-01 01:00:00,90.4,90.4,90.367,90.367,206200003.0
2006-11-01 01:01:00,90.395,90.407,90.368,90.384,114900000.0
2006-11-01 01:02:00,90.412,90.431,90.385,90.399,232000000.0
2006-11-01 01:03:00,90.416,90.416,90.372,90.375,120100001.0
2006-11-01 01:04:00,90.418,90.433,90.391,90.401,250000002.0
2006-11-01 01:05:00,90.419,90.426,90.396,90.413,195699999.0
2006-11-01 01:06:00,90.42,90.435,90.392,90.419,104600000.0
2006-11-01 01:07:00,90.44,90.45,90.407,90.412,156600000.0
2006-11-01 01:08:00,90.429,90.429,90.392,90.394,262300001.0
2006-11-01 01:09:00,90.406,90.435,90.39,90.419,195000003.0
2006-11-01 01:10:00,90.425,90.428,90.406,90.413,212299999.0
2006-11-01 01:11:00,90.414,90.437,90.394,90.407,165299998.0
2006-11-01 01:12:00,90.452,90.452,90.402,90.417,150499998.0
2006-11-01 01:13:00,90.437,90.439,90.408,90.41,178900001.0
2006-11-01 01:14:00,90.415,90.452,90.411,90.422,248600001.0
2006-11-01 01:15:00,90.415,90.431,90.392,90.43,184500001.0
2006-11-01 01:16:00,90.431,90.431,90.397,90.415,118000000.0
2006-11-01 01:17:00,90.43,90.443,90.409,90.42,179099999.0
2006-11-01 01:18:00,90.427,90.451,90.415,90.437,125499999.0
2006-11-01 01:19:00,90.435,90.455,90.413,90.445,239099998.0
2006-11-01 01:20:00,90.418,90.449,90.418,90.438,210899999.0
2006-11-01 01:21:00,90.447,90.447,90.416,90.422,164600000.0
2006-11-01 01:22:00,90.433,90.446,90.413,90.422,146499999.0
2006-11-01 01:23:00,90.436,90.446,90.409,90.421,75000000.0
2006-11-01 01:24:00,90.431,90.457,90.403,90.433,224499998.0
2006-11-01 01:25:00,90.412,90.44,90.409,90.438,153400000.0
2006-11-01 01:26:00,90.443,90.449,90.401,90.425,224099997.0
2006-11-01 01:27:00,90.427,90.449,90.405,90.417,244099999.0
2006-11-01 01:28:00,90.411,90.439,90.409,90.427,161099998.0
2006-11-01 01:29:00,90.412,90.438,90.404,90.438,156400003.0
2006-11-01 01:30:00,90.424,90.446,90.388,90.408,211499999.0
2006-11-01 01:31:00,90.424,90.456,90.411,90.437,398900001.0
2006-11-01 01:32:00,90.426,90.447,90.421,90.444,261099996.0
2006-11-01 01:33:00,90.433,90.468,90.42,90.453,144099999.0
2006-11-01 01:34:00,90.404,90.454,90.404,90.449,260699997.0
2006-11-01 01:35:00,90.45,90.46,90.429,90.429,199799998.0
2006-11-01 01:36:00,90.454,90.473,90.451,90.47,178699999.0
2006-11-01 01:37:00,90.46,90.486,90.458,90.465,140300001.0
2006-11-01 01:38:00,90.43,90.469,90.426,90.459,166099999.0
2006-11-01 01:39:00,90.422,90.434,90.415,90.432,84400000.0
2006-11-01 01:40:00,90.414,90.431,90.404,90.42,218599998.0
2006-11-01 01:41:00,90.435,90.435,90.401,90.405,176800001.0
2006-11-01 01:42:00,90.43,90.442,90.421,90.423,216499998.0
2006-11-01 01:43:00,90.44,90.463,90.433,90.442,212500000.0
2006-11-01 01:44:00,90.429,90.438,90.395,90.395,152300003.0
2006-11-01 01:45:00,90.424,90.449,90.41,90.429,270399999.0
2006-11-01 01:46:00,90.417,90.442,90.403,90.422,278199994.0
2006-11-01 01:47:00,90.43,90.452,90.416,90.452,215600001.0
2006-11-01 01:48:00,90.449,90.483,90.432,90.462,251299998.0
2006-11-01 01:49:00,90.483,90.483,90.451,90.455,190000002.0
2006-11-01 01:50:00,90.455,90.52,90.451,90.52,141499998.0
2006-11-01 01:51:00,90.513,90.513,90.484,90.487,134100000.0
2006-11-01 01:52:00,90.513,90.519,90.486,90.488,271199997.0
2006-11-01 01:53:00,90.503,90.522,90.475,90.504,105500000.0
2006-11-01 01:54:00,90.498,90.521,90.468,90.485,117299999.0
2006-11-01 01:55:00,90.461,90.494,90.459,90.472,135299998.0
2006-11-01 01:56:00,90.443,90.443,90.396,90.396,102899999.0
2006-11-01 01:57:00,90.417,90.43,90.403,90.41,104900000.0
2006-11-01 01:58:00,90.408,90.427,90.398,90.419,123800000.0
2006-11-01 01:59:00,90.403,90.433,90.389,90.425,212399999.0
2006-11-01 02:00:00,90.44,90.46,90.431,90.446,124400000.0
2006-11-01 02:01:00,90.472,90.486,90.449,90.458,235300000.0
2006-11-01 02:02:00,90.458,90.472,90.426,90.447,198100001.0
2006-11-01 02:03:00,90.44,90.461,90.42,90.444,185900001.0
2006-11-01 02:04:00,90.453,90.461,90.43,90.43,220899999.0
2006-11-01 02:05:00,90.435,90.457,90.409,90.436,198000003.0
2006-11-01 02:06:00,90.471,90.473,90.438,90.442,164600001.0
2006-11-01 02:07:00,90.448,90.464,90.436,90.456,189600001.0
2006-11-01 02:08:00,90.442,90.462,90.429,90.429,257999999.0
2006-11-01 02:09:00,90.437,90.437,90.413,90.42,232599995.0
2006-11-01 02:10:00,90.399,90.443,90.398,90.443,124500000.0
2006-11-01 02:11:00,90.404,90.457,90.396,90.454,164600002.0
2006-11-01 02:12:00,90.442,90.465,90.426,90.436,230100001.0
2006-11-01 02:13:00,90.422,90.468,90.42,90.468,149799999.0
2006-11-01 02:14:00,90.469,90.518,90.469,90.497,152600001.0
2006-11-01 02:15:00,90.522,90.541,90.499,90.514,254599997.0
2006-11-01 02:16:00,90.521,90.545,90.491,90.527,152199997.0
2006-11-01 02:17:00,90.541,90.541,90.499,90.506,245699999.0
2006-11-01 02:18:00,90.522,90.551,90.512,90.535,200200002.0
2006-11-01 02:19:00,90.53,90.559,90.526,90.544,223499999.0
2006-11-01 02:20:00,90.54,90.54,90.496,90.503,195699998.0
2006-11-01 02:21:00,90.543,90.543,90.501,90.519,249899998.0
2006-11-01 02:22:00,90.549,90.553,90.514,90.525,180799998.0
2006-11-01 02:23:00,90.509,90.547,90.503,90.537,156300000.0
2006-11-01 02:24:00,90.527,90.548,90.506,90.531,93100001.0
2006-11-01 02:25:00,90.529,90.555,90.529,90.547,151499999.0
2006-11-01 02:26:00,90.533,90.533,90.49,90.49,145800001.0
2006-11-01 02:27:00,90.513,90.53,90.493,90.51,195699999.0
2006-11-01 02:28:00,90.517,90.525,90.497,90.516,265999998.0
2006-11-01 02:29:00,90.52,90.55,90.51,90.53,239500000.0
2006-11-01 02:30:00,90.54,90.547,90.51,90.535,183900004.0
2006-11-01 02:31:00,90.552,90.576,90.538,90.551,217900000.0
2006-11-01 02:32:00,90.559,90.579,90.556,90.575,172699999.0
2006-11-01 02:33:00,90.584,90.603,90.573,90.581,119599999.0
2006-11-01 02:34:00,90.576,90.605,90.576,90.6,102299999.0
2006-11-01 02:35:00,90.591,90.619,90.581,90.591,149199998.0
2006-11-01 02:36:00,90.634,90.634,90.59,90.609,133900000.0
2006-11-01 02:37:00,90.595,90.623,90.592,90.612,176099999.0
2006-11-01 02:38:00,90.605,90.628,90.587,90.606,285000001.0
2006-11-01 02:39:00,90.61,90.637,90.575,90.575,173800001.0
2006-11-01 02:40:00,90.602,90.607,90.586,90.594,200200001.0
2006-11-01 02:41:00,90.58,90.603,90.558,90.603,121799998.0
2006-11-01 02:42:00,90.587,90.614,90.581,90.599,199200000.0
2006-11-01 02:43:00,90.622,90.629,90.574,90.597,303199998.0
2006-11-01 02:44:00,90.613,90.614,90.585,90.585,130000000.0
2006-11-01 02:45:00,90.59,90.611,90.57,90.588,204900001.0
2006-11-01 02:46:00,90.587,90.602,90.564,90.589,236900001.0
2006-11-01 02:47:00,90.594,90.594,90.564,90.576,233099998.0
2006-11-01 02:48:00,90.589,90.615,90.579,90.603,178099998.0
2006-11-01 02:49:00,90.593,90.616,90.589,90.603,253300002.0
2006-11-01 02:50:00,90.605,90.608,90.562,90.576,227199999.0
2006-11-01 02:51:00,90.567,90.599,90.563,90.598,120200000.0
2006-11-01 02:52:00,90.56,90.581,90.554,90.573,196400004.0
2006-11-01 02:53:00,90.556,90.581,90.546,90.573,247000000.0
2006-11-01 02:54:00,90.562,90.562,90.532,90.532,147099998.0
2006-11-01 02:55:00,90.536,90.536,90.504,90.509,157100000.0
2006-11-01 02:56:00,90.521,90.521,90.486,90.486,279600002.0
2006-11-01 02:57:00,90.493,90.518,90.474,90.502,253800002.0
2006-11-01 02:58:00,90.498,90.521,90.485,90.51,165100002.0
2006-11-01 02:59:00,90.509,90.513,90.492,90.505,175300001.0
2006-11-01 03:00:00,90.516,90.525,90.487,90.492,94500001.0
2006-11-01 03:01:00,90.467,90.49,90.462,90.485,169999998.0
2006-11-01 03:02:00,90.487,90.491,90.457,90.457,176599999.0
2006-11-01 03:03:00,90.472,90.497,90.46,90.487,232500003.0
2006-11-01 03:04:00,90.494,90.5,90.455,90.471,127900000.0
2006-11-01 03:05:00,90.479,90.505,90.469,90.497,210500001.0
2006-11-01 03:06:00,90.496,90.524,90.482,90.516,181600001.0
2006-11-01 03:07:00,90.5,90.515,90.489,90.507,247100002.0
2006-11-01 03:08:00,90.498,90.527,90.485,90.512,263000000.0
2006-11-01 03:09:00,90.509,90.524,90.482,90.488,245399998.0
2006-11-01 03:10:00,90.512,90.517,90.477,90.478,232699998.0
2006-11-01 03:11:00,90.465,90.52,90.465,90.508,186199998.0
2006-11-01 03:12:00,90.502,90.502,90.467,90.469,355099994.0
2006-11-01 03:13:00,90.456,90.48,90.438,90.451,169799999.0
2006-11-01 03:14:00,90.444,90.444,90.413,90.413,165199998.0
2006-11-01 03:15:00,90.417,90.438,90.412,90.438,191600000.0
2006-11-01 03:16:00,90.432,90.469,90.408,90.452,147400000.0
2006-11-01 03:17:00,90.449,90.466,90.433,90.458,177700000.0
2006-11-01 03:18:00,90.449,90.451,90.427,90.436,190699999.0
2006-11-01 03:19:00,90.455,90.478,90.442,90.455,91500002.0
2006-11-01 03:20:00,90.49,90.496,90.47,90.47,248699996.0
2006-11-01 03:21:00,90.501,90.513,90.474,90.476,163100001.0
2006-11-01 03:22:00,90.488,90.494,90.473,90.49,131900001.0
2006-11-01 03:23:00,90.484,90.504,90.474,90.494,178200001.0
2006-11-01 03:24:00,90.477,90.506,90.466,90.483,219799998.0
2006-11-01 03:25:00,90.491,90.508,90.48,90.481,147499998.0
2006-11-01 03:26:00,90.475,90.505,90.467,90.483,197699998.0
2006-11-01 03:27:00,90.508,90.516,90.494,90.5,153200002.0
2006-11-01 03:28:00,90.511,90.524,90.489,90.513,243300004.0
2006-11-01 03:29:00,90.49,90.535,90.483,90.501,280899998.0
2006-11-01 03:30:00,90.519,90.532,90.503,90.523,228899998.0
2006-11-01 03:31:00,90.488,90.529,90.488,90.515,227999999.0
2006-11-01 03:32:00,90.514,90.538,90.499,90.519,194599999.0
2006-11-01 03:33:00,90.514,90.519,90.488,90.516,208899996.0
2006-11-01 03:34:00,90.496,90.52,90.476,90.52,108600002.0
2006-11-01 03:35:00,90.522,90.543,90.513,90.514,219899996.0
2006-11-01 03:36:00,90.528,90.53,90.498,90.499,142199999.0
2006-11-01 03:37:00,90.516,90.53,90.477,90.516,180599999.0
2006-11-01 03:38:00,90.503,90.54,90.493,90.51,307299997.0
2006-11-01 03:39:00,90.468,90.506,90.468,90.506,267799999.0
2006-11-01 03:40:00,90.507,90.507,90.473,90.482,255900001.0
2006-11-01 03:41:00,90.485,90.508,90.476,90.491,141699999.0
2006-11-01 03:42:00,90.48,90.508,90.468,90.468,279000000.0
2006-11-01 03:43:00,90.483,90.496,90.441,90.441,232600001.0
2006-11-01 03:44:00,90.498,90.501,90.469,90.474,266899996.0
2006-11-01 03:45:00,90.465,90.48,90.452,90.467,140600000.0
2006-11-01 03:46:00,90.444,90.472,90.437,90.468,208400000.0
2006-11-01 03:47:00,90.467,90.483,90.43,90.465,222199997.0
2006-11-01 03:48:00,90.471,90.485,90.442,90.462,156700000.0
2006-11-01 03:49:00,90.46,90.503,90.46,90.503,109200001.0
2006-11-01 03:50:00,90.488,90.496,90.462,90.484,159499996.0
2006-11-01 03:51:00,90.464,90.497,90.451,90.497,248299999.0
2006-11-01 03:52:00,90.459,90.496,90.445,90.496,103500001.0
2006-11-01 03:53:00,90.452,90.488,90.452,90.484,130700001.0
2006-11-01 03:54:00,90.468,90.495,90.464,90.48,177799999.0
2006-11-01 03:55:00,90.482,90.512,90.471,90.507,180299995.0
2006-11-01 03:56:00,90.483,90.503,90.463,90.476,275999998.0
2006-11-01 03:57:00,90.469,90.526,90.469,90.525,123199999.0
2006-11-01 03:58:00,90.466,90.491,90.459,90.485,85900000.0
2006-11-01 03:59:00,90.494,90.505,90.463,90.492,241099996.0
2006-11-01 04:00:00,90.476,90.493,90.449,90.477,230000001.0
2006-11-01 04:01:00,90.46,90.48,90.449,90.47,170399997.0
2006-11-01 04:02:00,90.47,90.493,90.45,90.472,313399998.0
2006-11-01 04:03:00,90.459,90.49,90.444,90.467,177399998.0
2006-11-01 04:04:00,90.447,90.494,90.436,90.471,138700000.0
2006-11-01 04:05:00,90.458,90.461,90.436,90.456,165900000.0
2006-11-01 04:06:00,90.421,90.443,90.399,90.426,162400000.0
2006-11-01 04:07:00,90.435,90.444,90.405,90.43,257299997.0
2006-11-01 04:08:00,90.427,90.45,90.412,90.433,132700000.0
2006-11-01 04:09:00,90.42,90.441,90.406,90.421,77200000.0
2006-11-01 04:10:00,90.437,90.468,90.429,90.468,80300000.0
2006-11-01 04:11:00,90.446,90.455,90.424,90.442,198800001.0
2006-11-01 04:12:00,90.429,90.455,90.403,90.432,147700001.0
2006-11-01 04:13:00,90.46,90.485,90.447,90.451,286599999.0
2006-11-01 04:14:00,90.464,90.464,90.434,90.436,179200001.0
2006-11-01 04:15:00,90.429,90.458,90.429,90.454,194199998.0
2006-11-01 04:16:00,90.443,90.457,90.422,90.44,300400002.0
2006-11-01 04:17:00,90.414,90.437,90.407,90.419,166199996.0
2006-11-01 04:18:00,90.416,90.416,90.368,90.371,203899996.0
2006-11-01 04:19:00,90.369,90.401,90.367,90.368,261300003.0
2006-11-01 04:20:00,90.378,90.378,90.341,90.348,127600000.0
2006-11-01 04:21:00,90.362,90.364,90.338,90.352,120699999.0
2006-11-01 04:22:00,90.33,90.349,90.322,90.322,136200002.0
2006-11-01 04:23:00,90.323,90.354,90.313,90.336,183999998.0
2006-11-01 04:24:00,90.367,90.387,90.349,90.367,233199999.0
2006-11-01 04:25:00,90.395,90.399,90.36,90.381,249399998.0
2006-11-01 04:26:00,90.365,90.398,90.351,90.361,164499999.0
2006-11-01 04:27:00,90.377,90.377,90.346,90.355,161699999.0
2006-11-01 04:28:00,90.356,90.385,90.355,90.385,148099999.0
2006-11-01 04:29:00,90.376,90.38,90.349,90.351,146900000.0
2006-11-01 04:30:00,90.371,90.39,90.367,90.385,229100001.0
2006-11-01 04:31:00,90.388,90.406,90.386,90.404,222400002.0
2006-11-01 04:32:00,90.402,90.435,90.391,90.412,206699998.0
2006-11-01 04:33:00,90.405,90.446,90.405,90.435,237999999.0
2006-11-01 04:34:00,90.42,90.447,90.418,90.42,255599999.0
2006-11-01 04:35:00,90.412,90.451,90.41,90.412,192699997.0
2006-11-01 04:36:00,90.422,90.45,90.408,90.412,125300000.0
2006-11-01 04:37:00,90.424,90.441,90.4,90.4,209100001.0
2006-11-01 04:38:00,90.41,90.429,90.393,90.425,108700000.0
2006-11-01 04:39:00,90.404,90.433,90.404,90.433,153200002.0
2006-11-01 04:40:00,90.425,90.448,90.418,90.448,297800005.0
2006-11-01 04:41:00,90.444,90.444,90.411,90.412,297999998.0
2006-11-01 04:42:00,90.432,90.437,90.402,90.412,201000000.0
2006-11-01 04:43:00,90.431,90.446,90.414,90.425,96600000.0
2006-11-01 04:44:00,90.449,90.457,90.426,90.443,149600001.0
2006-11-01 04:45:00,90.441,90.47,90.438,90.457,181700000.0
2006-11-01 04:46:00,90.453,90.457,90.431,90.444,147500000.0
2006-11-01 04:47:00,90.435,90.47,90.435,90.455,204699999.0
2006-11-01 04:48:00,90.454,90.454,90.428,90.433,102600000.0
2006-11-01 04:49:00,90.436,90.458,90.421,90.446,255599998.0
2006-11-01 04:50:00,90.42,90.459,90.406,90.45,152699998.0
2006-11-01 04:51:00,90.452,90.466,90.435,90.435,230099997.0
2006-11-01 04:52:00,90.445,90.485,90.44,90.462,204100000.0
2006-11-01 04:53:00,90.457,90.471,90.433,90.454,294799999.0
2006-11-01 04:54:00,90.478,90.495,90.454,90.479,291500000.0
2006-11-01 04:55:00,90.474,90.507,90.474,90.507,139000000.0
2006-11-01 04:56:00,90.508,90.508,90.489,90.497,154499998.0
2006-11-01 04:57:00,90.488,90.512,90.48,90.512,161100001.0
2006-11-01 04:58:00,90.517,90.53,90.492,90.512,169999998.0
2006-11-01 04:59:00,90.51,90.525,90.498,90.521,145500002.0
2006-11-01 05:00:00,90.528,90.532,90.507,90.519,203799997.0
2006-11-01 05:01:00,90.526,90.528,90.478,90.498,244700000.0
2006-11-01 05:02:00,90.519,90.521,90.497,90.503,177599999.0
2006-11-01 05:03:00,90.498,90.539,90.498,90.523,169100000.0
2006-11-01 05:04:00,90.52,90.52,90.494,90.502,200100001.0
2006-11-01 05:05:00,90.498,90.524,90.481,90.51,235400002.0
2006-11-01 05:06:00,90.498,90.523,90.492,90.515,208799996.0
2006-11-01 05:07:00,90.509,90.515,90.488,90.488,219300003.0
2006-11-01 05:08:00,90.498,90.526,90.498,90.513,271999998.0
2006-11-01 05:09:00,90.502,90.527,90.484,90.512,179799998.0
2006-11-01 05:10:00,90.499,90.54,90.499,90.537,145900000.0
2006-11-01 05:11:00,90.535,90.544,90.491,90.491,323599995.0
2006-11-01 05:12:00,90.528,90.549,90.514,90.525,90199999.0
2006-11-01 05:13:00,90.529,90.567,90.523,90.529,150300001.0
2006-11-01 05:14:00,90.546,90.547,90.511,90.517,190799997.0
2006-11-01 05:15:00,90.528,90.531,90.502,90.512,99000000.0
2006-11-01 05:16:00,90.502,90.527,90.489,90.52,169899999.0
2006-11-01 05:17:00,90.512,90.523,90.49,90.512,242599999.0
2006-11-01 05:18:00,90.505,90.533,90.496,90.498,185399997.0
2006-11-01 05:19:00,90.504,90.531,90.496,90.5,246599997.0
2006-11-01 05:20:00,90.497,90.542,90.497,90.525,181399997.0
2006-11-01 05:21:00,90.52,90.537,90.501,90.525,134200000.0
2006-11-01 05:22:00,90.527,90.552,90.517,90.532,280800001.0
2006-11-01 05:23:00,90.522,90.565,90.52,90.535,196500001.0
2006-11-01 05:24:00,90.546,90.549,90.517,90.52,186899997.0
2006-11-01 05:25:00,90.537,90.542,90.516,90.53,193699998.0
2006-11-01 05:26:00,90.525,90.552,90.516,90.537,184600002.0
2006-11-01 05:27:00,90.523,90.541,90.497,90.529,175000000.0
2006-11-01 05:28:00,90.534,90.539,90.492,90.507,163400002.0
2006-11-01 05:29:00,90.492,90.516,90.485,90.51,256699999.0
2006-11-01 05:30:00,90.528,90.532,90.5,90.526,176299998.0
2006-11-01 05:31:00,90.489,90.516,90.489,90.49,268199997.0
2006-11-01 05:32:00,90.522,90.532,90.5,90.505,161999999.0
2006-11-01 05:33:00,90.499,90.542,90.492,90.52,311700003.0
2006-11-01 05:34:00,90.51,90.546,90.49,90.528,187799998.0
2006-11-01 05:35:00,90.533,90.539,90.515,90.521,225699998.0
2006-11-01 05:36:00,90.534,90.543,90.487,90.487,211300000.0
2006-11-01 05:37:00,90.519,90.555,90.511,90.532,179899998.0
2006-11-01 05:38:00,90.53,90.545,90.501,90.538,222799999.0
2006-11-01 05:39:00,90.525,90.53,90.486,90.499,200600000.0
2006-11-01 05:40:00,90.515,90.546,90.508,90.508,182999998.0
2006-11-01 05:41:00,90.536,90.539,90.509,90.517,293899997.0
2006-11-01 05:42:00,90.532,90.549,90.509,90.533,293199999.0
2006-11-01 05:43:00,90.534,90.549,90.52,90.54,221399997.0
2006-11-01 05:44:00,90.52,90.541,90.503,90.539,165999999.0
2006-11-01 05:45:00,90.545,90.552,90.508,90.521,98599999.0
2006-11-01 05:46:00,90.54,90.562,90.524,90.546,153800000.0
2006-11-01 05:47:00,90.544,90.567,90.526,90.541,262299999.0
2006-11-01 05:48:00,90.528,90.548,90.522,90.525,186199999.0
2006-11-01 05:49:00,90.539,90.549,90.513,90.513,271099994.0
2006-11-01 05:50:00,90.513,90.55,90.505,90.526,180199999.0
2006-11-01 05:51:00,90.524,90.536,90.5,90.525,189099998.0
2006-11-01 05:52:00,90.519,90.527,90.5,90.51,139800001.0
2006-11-01 05:53:00,90.503,90.526,90.496,90.517,200299998.0
2006-11-01 05:54:00,90.518,90.522,90.496,90.498,209299997.0
2006-11-01 05:55:00,90.513,90.534,90.502,90.502,165500004.0
2006-11-01 05:56:00,90.535,90.542,90.519,90.525,214900001.0
2006-11-01 05:57:00,90.536,90.536,90.493,90.502,145299998.0
2006-11-01 05:58:00,90.513,90.513,90.487,90.487,175099999.0
2006-11-01 05:59:00,90.477,90.505,90.471,90.499,164400000.0
2006-11-01 06:00:00,90.502,90.511,90.478,90.478,235099998.0
2006-11-01 06:01:00,90.498,90.515,90.478,90.489,180300001.0
2006-11-01 06:02:00,90.488,90.502,90.467,90.484,102899998.0
2006-11-01 06:03:00,90.468,90.497,90.458,90.497,251999996.0
2006-11-01 06:04:00,90.489,90.489,90.454,90.469,233300000.0
2006-11-01 06:05:00,90.487,90.493,90.467,90.471,205599997.0
2006-11-01 06:06:00,90.479,90.495,90.452,90.479,246900001.0
2006-11-01 06:07:00,90.458,90.491,90.458,90.483,95800000.0
2006-11-01 06:08:00,90.492,90.493,90.458,90.464,111999999.0
2006-11-01 06:09:00,90.492,90.5,90.471,90.483,221899998.0
2006-11-01 06:10:00,90.486,90.496,90.458,90.488,199199998.0
2006-11-01 06:11:00,90.457,90.476,90.444,90.466,152800002.0
2006-11-01 06:12:00,90.47,90.494,90.459,90.474,156000001.0
2006-11-01 06:13:00,90.456,90.485,90.446,90.483,167999996.0
2006-11-01 06:14:00,90.449,90.475,90.44,90.449,204600002.0
2006-11-01 06:15:00,90.48,90.489,90.446,90.459,189600000.0
2006-11-01 06:16:00,90.459,90.483,90.439,90.47,275800000.0
2006-11-01 06:17:00,90.449,90.482,90.442,90.453,247799999.0
2006-11-01 06:18:00,90.457,90.473,90.432,90.45,318599995.0
2006-11-01 06:19:00,90.479,90.483,90.435,90.435,153600003.0
2006-11-01 06:20:00,90.445,90.472,90.436,90.472,231999997.0
2006-11-01 06:21:00,90.465,90.493,90.458,90.484,133099998.0
2006-11-01 06:22:00,90.457,90.499,90.451,90.457,362800001.0
2006-11-01 06:23:00,90.445,90.501,90.445,90.485,176199998.0
2006-11-01 06:24:00,90.449,90.478,90.447,90.468,295299997.0
2006-11-01 06:25:00,90.455,90.478,90.452,90.476,298799998.0
2006-11-01 06:26:00,90.457,90.485,90.442,90.458,179500000.0
2006-11-01 06:27:00,90.44,90.488,90.44,90.473,134400001.0
2006-11-01 06:28:00,90.467,90.475,90.456,90.457,177100000.0
2006-11-01 06:29:00,90.458,90.479,90.431,90.452,166199999.0
2006-11-01 06:30:00,90.474,90.477,90.439,90.44,183700002.0
2006-11-01 06:31:00,90.457,90.471,90.433,90.437,118000000.0
2006-11-01 06:32:00,90.429,90.461,90.429,90.448,172900002.0
2006-11-01 06:33:00,90.46,90.475,90.451,90.451,224900001.0
2006-11-01 06:34:00,90.471,90.523,90.449,90.493,129500000.0
2006-11-01 06:35:00,90.457,90.49,90.454,90.49,171200002.0
2006-11-01 06:36:00,90.492,90.494,90.455,90.455,178399998.0
2006-11-01 06:37:00,90.463,90.49,90.453,90.485,239400003.0
2006-11-01 06:38:00,90.485,90.498,90.45,90.461,292700001.0
2006-11-01 06:39:00,90.472,90.5,90.466,90.485,182800001.0
2006-11-01 06:40:00,90.476,90.49,90.455,90.487,204000000.0
2006-11-01 06:41:00,90.472,90.511,90.47,90.511,184900000.0
2006-11-01 06:42:00,90.502,90.523,90.484,90.502,211100000.0
2006-11-01 06:43:00,90.503,90.532,90.495,90.508,329400003.0
2006-11-01 06:44:00,90.472,90.516,90.467,90.508,163300000.0
2006-11-01 06:45:00,90.522,90.522,90.481,90.494,151099999.0
2006-11-01 06:46:00,90.48,90.514,90.472,90.498,245300002.0
2006-11-01 06:47:00,90.509,90.513,90.47,90.47,217799998.0
2006-11-01 06:48:00,90.474,90.51,90.463,90.475,266399998.0
2006-11-01 06:49:00,90.464,90.491,90.462,90.476,165100001.0
2006-11-01 06:50:00,90.463,90.489,90.451,90.466,266100000.0
2006-11-01 06:51:00,90.47,90.485,90.453,90.478,185700000.0
2006-11-01 06:52:00,90.476,90.501,90.448,90.455,191100001.0
2006-11-01 06:53:00,90.452,90.481,90.438,90.457,120800000.0
2006-11-01 06:54:00,90.438,90.477,90.428,90.457,236599997.0
2006-11-01 06:55:00,90.458,90.475,90.444,90.465,239699998.0
2006-11-01 06:56:00,90.472,90.479,90.435,90.456,183000002.0
2006-11-01 06:57:00,90.464,90.466,90.433,90.445,214900000.0
2006-11-01 06:58:00,90.446,90.469,90.439,90.458,192000001.0
2006-11-01 06:59:00,90.438,90.486,90.435,90.446,167400002.0
2006-11-01 07:00:00,90.465,90.47,90.45,90.459,192600000.0
2006-11-01 07:01:00,90.443,90.476,90.442,90.457,251399998.0
2006-11-01 07:02:00,90.47,90.477,90.449,90.455,242500001.0
2006-11-01 07:03:00,90.449,90.472,90.443,90.451,129800000.0
2006-11-01 07:04:00,90.467,90.481,90.441,90.456,168700000.0
2006-11-01 07:05:00,90.453,90.486,90.453,90.482,205200000.0
2006-11-01 07:06:00,90.48,90.505,90.466,90.482,167099999.0
2006-11-01 07:07:00,90.48,90.5,90.453,90.498,235700005.0
2006-11-01 07:08:00,90.498,90.514,90.475,90.493,169700002.0
2006-11-01 07:09:00,90.503,90.533,90.489,90.514,178799997.0
2006-11-01 07:10:00,90.528,90.528,90.491,90.494,129499999.0
2006-11-01 07:11:00,90.505,90.522,90.505,90.522,226700000.0
2006-11-01 07:12:00,90.517,90.55,90.514,90.534,199699998.0
2006-11-01 07:13:00,90.532,90.553,90.527,90.551,155699998.0
2006-11-01 07:14:00,90.534,90.551,90.531,90.55,147699998.0
2006-11-01 07:15:00,90.521,90.548,90.51,90.534,227199996.0
2006-11-01 07:16:00,90.489,90.544,90.489,90.51,278199995.0
2006-11-01 07:17:00,90.495,90.521,90.495,90.521,117399999.0
2006-11-01 07:18:00,90.495,90.547,90.492,90.539,191100000.0
2006-11-01 07:19:00,90.531,90.548,90.507,90.548,256799995.0
2006-11-01 07:20:00,90.518,90.544,90.508,90.525,218700001.0
2006-11-01 07:21:00,90.511,90.541,90.51,90.527,105300001.0
2006-11-01 07:22:00,90.516,90.554,90.516,90.528,236099999.0
2006-11-01 07:23:00,90.534,90.547,90.513,90.513,251300000.0
2006-11-01 07:24:00,90.532,90.539,90.506,90.524,192900002.0
2006-11-01 07:25:00,90.542,90.556,90.53,90.533,275100000.0
2006-11-01 07:26:00,90.533,90.546,90.506,90.535,299999999.0
2006-11-01 07:27:00,90.543,90.551,90.525,90.548,178900003.0
2006-11-01 07:28:00,90.536,90.539,90.504,90.504,165799998.0
2006-11-01 07:29:00,90.516,90.541,90.509,90.538,148100000.0
2006-11-01 07:30:00,90.505,90.538,90.504,90.535,345099997.0
2006-11-01 07:31:00,90.535,90.542,90.509,90.525,205799997.0
2006-11-01 07:32:00,90.526,90.555,90.526,90.555,180900000.0
2006-11-01 07:33:00,90.543,90.559,90.527,90.542,234799998.0
2006-11-01 07:34:00,90.528,90.548,90.513,90.522,196000005.0
2006-11-01 07:35:00,90.53,90.578,90.519,90.54,266199998.0
2006-11-01 07:36:00,90.533,90.573,90.525,90.555,162000001.0
2006-11-01 07:37:00,90.529,90.556,90.521,90.556,150100000.0
2006-11-01 07:38:00,90.507,90.554,90.507,90.552,171499997.0
2006-11-01 07:39:00,90.546,90.558,90.519,90.541,326299998.0
2006-11-01 07:40:00,90.538,90.561,90.519,90.551,208499997.0
2006-11-01 07:41:00,90.538,90.552,90.52,90.532,128500000.0
2006-11-01 07:42:00,90.529,90.549,90.517,90.53,197200002.0
2006-11-01 07:43:00,90.535,90.552,90.513,90.531,127199999.0
2006-11-01 07:44:00,90.542,90.564,90.516,90.544,133799998.0
2006-11-01 07:45:00,90.539,90.561,90.527,90.528,212799999.0
2006-11-01 07:46:00,90.503,90.559,90.503,90.529,231600002.0
2006-11-01 07:47:00,90.555,90.562,90.532,90.532,272299996.0
2006-11-01 07:48:00,90.533,90.542,90.508,90.527,226800001.0
2006-11-01 07:49:00,90.537,90.552,90.523,90.544,314699998.0
2006-11-01 07:50:00,90.543,90.543,90.481,90.481,310599996.0
2006-11-01 07:51:00,90.536,90.551,90.513,90.533,211800000.0
2006-11-01 07:52:00,90.534,90.556,90.512,90.543,174000000.0
2006-11-01 07:53:00,90.531,90.566,90.511,90.566,158499999.0
2006-11-01 07:54:00,90.529,90.551,90.517,90.521,92400000.0
2006-11-01 07:55:00,90.541,90.541,90.519,90.529,224599998.0
2006-11-01 07:56:00,90.53,90.539,90.499,90.511,208499999.0
2006-11-01 07:57:00,90.496,90.541,90.491,90.541,114200002.0
2006-11-01 07:58:00,90.5,90.518,90.49,90.505,133500002.0
2006-11-01 07:59:00,90.51,90.518,90.487,90.487,189599997.0
2006-11-01 08:00:00,90.485,90.492,90.456,90.491,190400001.0
2006-11-01 08:01:00,90.487,90.5,90.47,90.472,259800001.0
2006-11-01 08:02:00,90.492,90.51,90.475,90.483,159199999.0
2006-11-01 08:03:00,90.482,90.493,90.456,90.47,125299998.0
2006-11-01 08:04:00,90.479,90.51,90.479,90.51,176200000.0
2006-11-01 08:05:00,90.5,90.519,90.482,90.51,258500000.0
2006-11-01 08:06:00,90.497,90.519,90.488,90.502,175799999.0
2006-11-01 08:07:00,90.481,90.515,90.472,90.482,174600002.0
2006-11-01 08:08:00,90.492,90.526,90.484,90.502,293999996.0
2006-11-01 08:09:00,90.487,90.516,90.487,90.504,258299999.0
2006-11-01 08:10:00,90.519,90.545,90.505,90.53,227500000.0
2006-11-01 08:11:00,90.499,90.499,90.474,90.474,217800000.0
2006-11-01 08:12:00,90.501,90.527,90.49,90.51,155600000.0
2006-11-01 08:13:00,90.505,90.52,90.494,90.507,279400001.0
2006-11-01 08:14:00,90.498,90.5,90.475,90.484,169299999.0
2006-11-01 08:15:00,90.493,90.506,90.47,90.491,274099997.0
2006-11-01 08:16:00,90.501,90.522,90.483,90.507,165199999.0
2006-11-01 08:17:00,90.503,90.539,90.496,90.539,196500003.0
2006-11-01 08:18:00,90.54,90.54,90.516,90.519,226200001.0
2006-11-01 08:19:00,90.537,90.549,90.526,90.538,198000003.0
2006-11-01 08:20:00,90.513,90.543,90.507,90.543,195000001.0
2006-11-01 08:21:00,90.546,90.546,90.51,90.51,227599999.0
2006-11-01 08:22:00,90.519,90.54,90.519,90.536,205599997.0
2006-11-01 08:23:00,90.519,90.537,90.504,90.518,196399999.0
2006-11-01 08:24:00,90.508,90.532,90.504,90.532,156699999.0
2006-11-01 08:25:00,90.496,90.542,90.496,90.527,256200002.0
2006-11-01 08:26:00,90.517,90.539,90.517,90.536,98199999.0
2006-11-01 08:27:00,90.508,90.536,90.504,90.529,124500000.0
2006-11-01 08:28:00,90.53,90.546,90.511,90.529,192900000.0
2006-11-01 08:29:00,90.528,90.554,90.52,90.554,131899998.0
2006-11-01 08:30:00,90.546,90.546,90.511,90.515,165700001.0
2006-11-01 08:31:00,90.518,90.556,90.507,90.528,145600000.0
2006-11-01 08:32:00,90.555,90.563,90.52,90.52,173800000.0
2006-11-01 08:33:00,90.525,90.554,90.525,90.55,277800007.0
2006-11-01 08:34:00,90.543,90.567,90.528,90.532,189499999.0
2006-11-01 08:35:00,90.527,90.554,90.527,90.531,192499999.0
2006-11-01 08:36:00,90.527,90.554,90.526,90.53,251700000.0
2006-11-01 08:37:00,90.552,90.552,90.516,90.53,165500000.0
2006-11-01 08:38:00,90.557,90.557,90.529,90.538,232800005.0
2006-11-01 08:39:00,90.541,90.559,90.533,90.554,81200000.0
2006-11-01 08:40:00,90.55,90.582,90.543,90.558,222200000.0
2006-11-01 08:41:00,90.519,90.558,90.517,90.548,204100000.0
2006-11-01 08:42:00,90.536,90.56,90.531,90.534,168200000.0
2006-11-01 08:43:00,90.551,90.586,90.538,90.544,290900001.0
2006-11-01 08:44:00,90.551,90.57,90.536,90.544,193999999.0
2006-11-01 08:45:00,90.555,90.571,90.529,90.552,132100000.0
2006-11-01 08:46:00,90.565,90.581,90.538,90.541,163099999.0
2006-11-01 08:47:00,90.543,90.567,90.541,90.557,220799996.0
2006-11-01 08:48:00,90.558,90.575,90.543,90.555,145700001.0
2006-11-01 08:49:00,90.554,90.564,90.534,90.548,259299999.0
2006-11-01 08:50:00,90.563,90.563,90.531,90.534,97200000.0
2006-11-01 08:51:00,90.548,90.56,90.527,90.527,304299997.0
2006-11-01 08:52:00,90.551,90.552,90.53,90.533,166100000.0
2006-11-01 08:53:00,90.553,90.558,90.524,90.543,227300002.0
2006-11-01 08:54:00,90.553,90.558,90.515,90.543,251199998.0
2006-11-01 08:55:00,90.536,90.568,90.528,90.547,209300003.0
2006-11-01 08:56:00,90.548,90.548,90.513,90.515,173000001.0
2006-11-01 08:57:00,90.548,90.569,90.538,90.544,217200001.0
2006-11-01 08:58:00,90.558,90.56,90.513,90.513,105600000.0
2006-11-01 08:59:00,90.543,90.56,90.529,90.545,184600001.0
2006-11-01 09:00:00,90.524,90.58,90.524,90.547,246100001.0
2006-11-01 09:01:00,90.547,90.577,90.532,90.54,185200001.0
2006-11-01 09:02:00,90.557,90.572,90.542,90.555,156100002.0
2006-11-01 09:03:00,90.539,90.56,90.532,90.549,273900003.0
2006-11-01 09:04:00,90.543,90.55,90.508,90.508,270100003.0
2006-11-01 09:05:00,90.539,90.561,90.527,90.541,231099999.0
2006-11-01 09:06:00,90.53,90.548,90.517,90.539,166000000.0
2006-11-01 09:07:00,90.545,90.56,90.509,90.515,258499999.0
2006-11-01 09:08:00,90.526,90.538,90.491,90.498,188900000.0
2006-11-01 09:09:00,90.518,90.532,90.495,90.523,269599996.0
2006-11-01 09:10:00,90.525,90.528,90.497,90.52,137799999.0
2006-11-01 09:11:00,90.516,90.534,90.488,90.505,193300000.0
2006-11-01 09:12:00,90.534,90.547,90.508,90.508,100200000.0
2006-11-01 09:13:00,90.528,90.547,90.524,90.545,258799997.0
2006-11-01 09:14:00,90.535,90.554,90.52,90.52,227600002.0
2006-11-01 09:15:00,90.515,90.549,90.513,90.539,104800000.0
2006-11-01 09:16:00,90.53,90.541,90.513,90.517,206399998.0
2006-11-01 09:17:00,90.521,90.547,90.509,90.524,235499997.0
2006-11-01 09:18:00,90.478,90.527,90.473,90.527,129199998.0
2006-11-01 09:19:00,90.53,90.556,90.527,90.544,196999998.0
2006-11-01 09:20:00,90.55,90.572,90.538,90.553,172299995.0
2006-11-01 09:21:00,90.549,90.558,90.528,90.546,124199997.0
2006-11-01 09:22:00,90.558,90.57,90.535,90.557,198399998.0
2006-11-01 09:23:00,90.544,90.571,90.544,90.563,168200000.0
2006-11-01 09:24:00,90.562,90.586,90.532,90.549,228800000.0
2006-11-01 09:25:00,90.569,90.577,90.526,90.526,148900000.0
2006-11-01 09:26:00,90.525,90.558,90.519,90.558,312100003.0
2006-11-01 09:27:00,90.538,90.571,90.521,90.556,176800002.0
2006-11-01 09:28:00,90.521,90.576,90.521,90.567,237500002.0
2006-11-01 09:29:00,90.54,90.556,90.522,90.529,154300001.0
2006-11-01 09:30:00,90.547,90.558,90.534,90.534,147299998.0
2006-11-01 09:31:00,90.56,90.574,90.542,90.557,176100000.0
2006-11-01 09:32:00,90.539,90.566,90.53,90.566,145500000.0
2006-11-01 09:33:00,90.545,90.566,90.525,90.542,160299998.0
2006-11-01 09:34:00,90.525,90.551,90.522,90.542,120699999.0
2006-11-01 09:35:00,90.559,90.559,90.534,90.537,80000000.0
2006-11-01 09:36:00,90.537,90.558,90.536,90.548,175500002.0
2006-11-01 09:37:00,90.54,90.546,90.523,90.532,124599998.0
2006-11-01 09:38:00,90.547,90.559,90.53,90.543,154000000.0
2006-11-01 09:39:00,90.57,90.575,90.545,90.563,236399998.0
2006-11-01 09:40:00,90.558,90.566,90.54,90.544,176599999.0
2006-11-01 09:41:00,90.556,90.556,90.522,90.53,192699996.0
2006-11-01 09:42:00,90.541,90.578,90.53,90.557,190199999.0
2006-11-01 09:43:00,90.585,90.603,90.565,90.581,165500000.0
2006-11-01 09:44:00,90.583,90.6,90.537,90.554,137599999.0
2006-11-01 09:45:00,90.57,90.589,90.556,90.564,215900001.0
2006-11-01 09:46:00,90.568,90.59,90.548,90.571,332999999.0
2006-11-01 09:47:00,90.592,90.592,90.562,90.562,149700004.0
2006-11-01 09:48:00,90.592,90.612,90.578,90.594,158299999.0
2006-11-01 09:49:00,90.6,90.609,90.576,90.598,209300001.0
2006-11-01 09:50:00,90.584,90.601,90.569,90.588,270200000.0
2006-11-01 09:51:00,90.549,90.584,90.536,90.56,253099997.0
2006-11-01 09:52:00,90.569,90.593,90.56,90.575,176900001.0
2006-11-01 09:53:00,90.582,90.59,90.558,90.576,273199998.0
2006-11-01 09:54:00,90.575,90.596,90.575,90.584,162799999.0
2006-11-01 09:55:00,90.572,90.604,90.558,90.575,260999997.0
2006-11-01 09:56:00,90.585,90.585,90.557,90.563,169400001.0
2006-11-01 09:57:00,90.575,90.583,90.556,90.562,146400000.0
2006-11-01 09:58:00,90.57,90.592,90.56,90.59,179199999.0
2006-11-01 09:59:00,90.547,90.572,90.542,90.561,256899998.0
2006-11-01 10:00:00,90.526,90.561,90.526,90.561,207599996.0
2006-11-01 10:01:00,90.569,90.571,90.53,90.533,135599999.0
2006-11-01 10:02:00,90.537,90.538,90.506,90.513,277099998.0
2006-11-01 10:03:00,90.529,90.549,90.509,90.549,244000000.0
2006-11-01 10:04:00,90.521,90.56,90.514,90.56,195499999.0
2006-11-01 10:05:00,90.501,90.521,90.487,90.506,179399999.0
2006-11-01 10:06:00,90.498,90.519,90.482,90.498,304399994.0
2006-11-01 10:07:00,90.5,90.537,90.5,90.521,329899997.0
2006-11-01 10:08:00,90.523,90.545,90.504,90.522,172000000.0
2006-11-01 10:09:00,90.52,90.53,90.503,90.509,133200001.0
2006-11-01 10:10:00,90.51,90.531,90.5,90.514,185200000.0
2006-11-01 10:11:00,90.535,90.541,90.518,90.526,241300001.0
2006-11-01 10:12:00,90.511,90.528,90.506,90.528,67000001.0
2006-11-01 10:13:00,90.521,90.535,90.5,90.505,312399999.0
2006-11-01 10:14:00,90.51,90.529,90.502,90.529,166000001.0
2006-11-01 10:15:00,90.503,90.523,90.496,90.506,135000001.0
2006-11-01 10:16:00,90.515,90.528,90.492,90.501,204900000.0
2006-11-01 10:17:00,90.521,90.529,90.496,90.509,196599999.0
2006-11-01 10:18:00,90.531,90.533,90.51,90.517,175800000.0
2006-11-01 10:19:00,90.492,90.527,90.487,90.527,140200001.0
2006-11-01 10:20:00,90.528,90.548,90.52,90.542,303399999.0
2006-11-01 10:21:00,90.531,90.556,90.527,90.542,166300000.0
2006-11-01 10:22:00,90.518,90.57,90.518,90.57,266599999.0
2006-11-01 10:23:00,90.584,90.601,90.556,90.572,173600002.0
2006-11-01 10:24:00,90.557,90.59,90.552,90.58,201000001.0
2006-11-01 10:25:00,90.573,90.588,90.559,90.585,320600001.0
2006-11-01 10:26:00,90.585,90.591,90.558,90.558,177099997.0
2006-11-01 10:27:00,90.586,90.589,90.561,90.586,244799997.0
2006-11-01 10:28:00,90.579,90.595,90.557,90.587,203300001.0
2006-11-01 10:29:00,90.57,90.603,90.563,90.581,214000000.0
2006-11-01 10:30:00,90.597,90.597,90.568,90.587,187500000.0
2006-11-01 10:31:00,90.596,90.614,90.564,90.564,327800004.0
2006-11-01 10:32:00,90.594,90.601,90.585,90.585,61400000.0
2006-11-01 10:33:00,90.567,90.587,90.548,90.548,153399998.0
2006-11-01 10:34:00,90.564,90.576,90.532,90.55,212100001.0
2006-11-01 10:35:00,90.55,90.568,90.531,90.568,176200001.0
2006-11-01 10:36:00,90.556,90.572,90.554,90.572,156400002.0
2006-11-01 10:37:00,90.551,90.57,90.548,90.567,155799999.0
2006-11-01 10:38:00,90.554,90.585,90.544,90.562,209200000.0
2006-11-01 10:39:00,90.566,90.574,90.539,90.539,222600000.0
2006-11-01 10:40:00,90.551,90.568,90.543,90.56,219399996.0
2006-11-01 10:41:00,90.545,90.56,90.533,90.549,328999997.0
2006-11-01 10:42:00,90.522,90.56,90.521,90.554,270299999.0
2006-11-01 10:43:00,90.519,90.568,90.519,90.549,184000001.0
2006-11-01 10:44:00,90.53,90.558,90.518,90.547,348400002.0
2006-11-01 10:45:00,90.53,90.566,90.522,90.553,176899999.0
2006-11-01 10:46:00,90.534,90.559,90.529,90.557,116900000.0
2006-11-01 10:47:00,90.538,90.557,90.523,90.54,145400002.0
2006-11-01 10:48:00,90.528,90.546,90.517,90.534,172599999.0
2006-11-01 10:49:00,90.537,90.546,90.519,90.533,217099999.0
2006-11-01 10:50:00,90.538,90.547,90.512,90.534,247399997.0
2006-11-01 10:51:00,90.511,90.552,90.507,90.528,320199995.0
2006-11-01 10:52:00,90.492,90.513,90.482,90.509,298399998.0
2006-11-01 10:53:00,90.511,90.532,90.503,90.521,208500001.0
2006-11-01 10:54:00,90.507,90.532,90.498,90.513,156999999.0
2006-11-01 10:55:00,90.518,90.521,90.488,90.504,256300001.0
2006-11-01 10:56:00,90.508,90.525,90.48,90.509,213300000.0
2006-11-01 10:57:00,90.501,90.501,90.476,90.494,125399999.0
2006-11-01 10:58:00,90.494,90.504,90.476,90.483,217600004.0
2006-11-01 10:59:00,90.49,90.513,90.482,90.505,252699996.0
2006-11-01 11:00:00,90.485,90.504,90.44,90.49,264599999.0
2006-11-01 11:01:00,90.483,90.496,90.469,90.492,232299997.0
2006-11-01 11:02:00,90.447,90.49,90.447,90.49,142299999.0
2006-11-01 11:03:00,90.463,90.508,90.463,90.498,177800000.0
2006-11-01 11:04:00,90.48,90.498,90.473,90.485,132300000.0
2006-11-01 11:05:00,90.47,90.47,90.445,90.452,176200000.0
2006-11-01 11:06:00,90.456,90.484,90.443,90.469,144600001.0
2006-11-01 11:07:00,90.439,90.477,90.432,90.449,307900004.0
2006-11-01 11:08:00,90.458,90.473,90.429,90.451,136100001.0
2006-11-01 11:09:00,90.469,90.497,90.456,90.497,248200000.0
2006-11-01 11:10:00,90.496,90.518,90.489,90.499,254899999.0
2006-11-01 11:11:00,90.506,90.534,90.506,90.531,165200000.0
2006-11-01 11:12:00,90.515,90.535,90.51,90.521,150999998.0
2006-11-01 11:13:00,90.507,90.539,90.498,90.539,234500004.0
2006-11-01 11:14:00,90.533,90.538,90.513,90.529,136600001.0
2006-11-01 11:15:00,90.521,90.551,90.519,90.534,162099999.0
2006-11-01 11:16:00,90.525,90.544,90.521,90.53,91400000.0
2006-11-01 11:17:00,90.506,90.522,90.492,90.513,134699998.0
2006-11-01 11:18:00,90.496,90.496,90.448,90.458,218500001.0
2006-11-01 11:19:00,90.489,90.497,90.465,90.465,179599998.0
2006-11-01 11:20:00,90.469,90.52,90.469,90.52,203600003.0
2006-11-01 11:21:00,90.523,90.535,90.509,90.522,168199998.0
2006-11-01 11:22:00,90.532,90.545,90.507,90.507,206199995.0
2006-11-01 11:23:00,90.492,90.533,90.49,90.533,171099998.0
2006-11-01 11:24:00,90.511,90.543,90.505,90.524,220799995.0
2006-11-01 11:25:00,90.522,90.564,90.509,90.517,218699999.0
2006-11-01 11:26:00,90.515,90.533,90.504,90.517,142900000.0
2006-11-01 11:27:00,90.518,90.531,90.5,90.512,213100000.0
2006-11-01 11:28:00,90.52,90.52,90.47,90.488,153600001.0
2006-11-01 11:29:00,90.477,90.508,90.476,90.503,199500005.0
2006-11-01 11:30:00,90.479,90.495,90.453,90.491,189899998.0
2006-11-01 11:31:00,90.49,90.501,90.469,90.501,157300001.0
2006-11-01 11:32:00,90.47,90.507,90.463,90.484,174400000.0
2006-11-01 11:33:00,90.451,90.496,90.451,90.481,171400001.0
2006-11-01 11:34:00,90.476,90.5,90.466,90.5,169099999.0
2006-11-01 11:35:00,90.499,90.512,90.483,90.503,174700001.0
2006-11-01 11:36:00,90.513,90.513,90.491,90.499,125000000.0
2006-11-01 11:37:00,90.511,90.513,90.481,90.485,463999996.0
2006-11-01 11:38:00,90.457,90.495,90.444,90.47,268099996.0
2006-11-01 11:39:00,90.462,90.475,90.444,90.461,203200002.0
2006-11-01 11:40:00,90.432,90.484,90.432,90.468,151800003.0
2006-11-01 11:41:00,90.452,90.489,90.452,90.485,223500005.0
2006-11-01 11:42:00,90.478,90.501,90.454,90.467,216300000.0
2006-11-01 11:43:00,90.468,90.503,90.468,90.5,249800002.0
2006-11-01 11:44:00,90.518,90.536,90.496,90.496,176800000.0
2006-11-01 11:45:00,90.515,90.527,90.496,90.51,324700000.0
2006-11-01 11:46:00,90.513,90.55,90.513,90.527,162200000.0
2006-11-01 11:47:00,90.555,90.555,90.509,90.512,303499995.0
2006-11-01 11:48:00,90.521,90.54,90.495,90.511,221899999.0
2006-11-01 11:49:00,90.493,90.519,90.49,90.511,229499999.0
2006-11-01 11:50:00,90.505,90.517,90.483,90.517,161999999.0
2006-11-01 11:51:00,90.53,90.53,90.488,90.51,271599999.0
2006-11-01 11:52:00,90.523,90.538,90.504,90.504,275599996.0
2006-11-01 11:53:00,90.524,90.558,90.524,90.553,131299999.0
2006-11-01 11:54:00,90.558,90.561,90.52,90.537,259899998.0
2006-11-01 11:55:00,90.557,90.569,90.525,90.525,166000000.0
2006-11-01 11:56:00,90.534,90.548,90.517,90.528,162300000.0
2006-11-01 11:57:00,90.529,90.556,90.512,90.534,204700001.0
2006-11-01 11:58:00,90.507,90.532,90.507,90.532,176099998.0
2006-11-01 11:59:00,90.523,90.524,90.5,90.5,278199997.0
2006-11-01 12:00:00,90.488,90.518,90.488,90.515,251400001.0
2006-11-01 12:01:00,90.508,90.553,90.508,90.553,136099998.0
2006-11-01 12:02:00,90.545,90.56,90.53,90.545,300200001.0
2006-11-01 12:03:00,90.535,90.535,90.49,90.499,135800000.0
2006-11-01 12:04:00,90.5,90.531,90.499,90.531,237299998.0
2006-11-01 12:05:00,90.512,90.539,90.504,90.528,126200000.0
2006-11-01 12:06:00,90.508,90.527,90.492,90.524,195199997.0
2006-11-01 12:07:00,90.529,90.547,90.473,90.518,199499997.0
2006-11-01 12:08:00,90.531,90.541,90.517,90.524,171900001.0
2006-11-01 12:09:00,90.515,90.535,90.492,90.515,181399997.0
2006-11-01 12:10:00,90.527,90.541,90.51,90.521,179300001.0
2006-11-01 12:11:00,90.516,90.545,90.506,90.523,207999999.0
2006-11-01 12:12:00,90.527,90.532,90.513,90.52,113400001.0
2006-11-01 12:13:00,90.519,90.535,90.505,90.505,201999997.0
2006-11-01 12:14:00,90.52,90.535,90.498,90.498,250299999.0
2006-11-01 12:15:00,90.509,90.533,90.499,90.509,145800001.0
2006-11-01 12:16:00,90.525,90.549,90.504,90.517,253700000.0
2006-11-01 12:17:00,90.51,90.532,90.5,90.526,165499999.0
2006-11-01 12:18:00,90.512,90.54,90.506,90.521,224300002.0
2006-11-01 12:19:00,90.494,90.566,90.494,90.56,100400001.0
2006-11-01 12:20:00,90.553,90.586,90.538,90.567,273300001.0
2006-11-01 12:21:00,90.548,90.594,90.548,90.59,158499999.0
2006-11-01 12:22:00,90.572,90.608,90.572,90.579,161199999.0
2006-11-01 12:23:00,90.593,90.597,90.571,90.581,171600000.0
2006-11-01 12:24:00,90.567,90.587,90.55,90.57,215899998.0
2006-11-01 12:25:00,90.559,90.587,90.557,90.584,278800000.0
2006-11-01 12:26:00,90.57,90.606,90.563,90.605,212300000.0
2006-11-01 12:27:00,90.608,90.611,90.55,90.569,249400005.0
2006-11-01 12:28:00,90.569,90.606,90.569,90.591,233800003.0
2006-11-01 12:29:00,90.617,90.619,90.581,90.6,263699998.0
2006-11-01 12:30:00,90.62,90.62,90.581,90.581,290600001.0
2006-11-01 12:31:00,90.599,90.615,90.565,90.584,184500001.0
2006-11-01 12:32:00,90.578,90.622,90.578,90.612,194300000.0
2006-11-01 12:33:00,90.593,90.624,90.575,90.593,292300001.0
2006-11-01 12:34:00,90.607,90.622,90.581,90.595,249000002.0
2006-11-01 12:35:00,90.595,90.615,90.581,90.594,162400003.0
2006-11-01 12:36:00,90.582,90.606,90.566,90.606,301599999.0
2006-11-01 12:37:00,90.578,90.607,90.565,90.575,197699999.0
2006-11-01 12:38:00,90.579,90.584,90.544,90.557,212000002.0
2006-11-01 12:39:00,90.547,90.603,90.544,90.603,189699998.0
2006-11-01 12:40:00,90.591,90.605,90.569,90.595,259199998.0
2006-11-01 12:41:00,90.583,90.604,90.572,90.578,241999999.0
2006-11-01 12:42:00,90.576,90.604,90.562,90.591,174700004.0
2006-11-01 12:43:00,90.56,90.587,90.547,90.561,321699993.0
2006-11-01 12:44:00,90.548,90.582,90.534,90.573,198299998.0
2006-11-01 12:45:00,90.573,90.587,90.557,90.573,180199999.0
2006-11-01 12:46:00,90.549,90.549,90.52,90.526,175699998.0
2006-11-01 12:47:00,90.518,90.547,90.498,90.513,237400003.0
2006-11-01 12:48:00,90.509,90.541,90.502,90.541,235400002.0
2006-11-01 12:49:00,90.544,90.557,90.526,90.542,281900001.0
2006-11-01 12:50:00,90.551,90.555,90.53,90.542,130199998.0
2006-11-01 12:51:00,90.541,90.575,90.539,90.567,162999997.0
2006-11-01 12:52:00,90.545,90.56,90.536,90.545,218199999.0
2006-11-01 12:53:00,90.558,90.574,90.519,90.519,157699998.0
2006-11-01 12:54:00,90.541,90.541,90.517,90.518,192199998.0
2006-11-01 12:55:00,90.521,90.555,90.513,90.555,122000002.0
2006-11-01 12:56:00,90.531,90.544,90.509,90.526,79600000.0
2006-11-01 12:57:00,90.516,90.545,90.516,90.518,161999999.0
2006-11-01 12:58:00,90.536,90.543,90.518,90.531,196100001.0
2006-11-01 12:59:00,90.537,90.552,90.513,90.537,142699999.0
2006-11-01 13:00:00,90.515,90.564,90.514,90.564,170399999.0
2006-11-01 13:01:00,90.568,90.587,90.549,90.575,234600002.0
2006-11-01 13:02:00,90.567,90.589,90.555,90.575,162700000.0
2006-11-01 13:03:00,90.557,90.58,90.533,90.565,201500001.0
2006-11-01 13:04:00,90.543,90.59,90.539,90.555,148400001.0
2006-11-01 13:05:00,90.539,90.58,90.534,90.565,271999999.0
2006-11-01 13:06:00,90.555,90.587,90.544,90.567,204500002.0
2006-11-01 13:07:00,90.577,90.589,90.533,90.55,176900002.0
2006-11-01 13:08:00,90.58,90.596,90.55,90.581,151699997.0
2006-11-01 13:09:00,90.605,90.623,90.569,90.569,326999998.0
2006-11-01 13:10:00,90.563,90.595,90.552,90.566,165000000.0
2006-11-01 13:11:00,90.55,90.57,90.546,90.57,177800002.0
2006-11-01 13:12:00,90.57,90.584,90.542,90.576,200300000.0
2006-11-01 13:13:00,90.585,90.585,90.554,90.564,172400001.0
2006-11-01 13:14:00,90.562,90.612,90.562,90.569,220799998.0
2006-11-01 13:15:00,90.551,90.579,90.547,90.567,224100001.0
2006-11-01 13:16:00,90.55,90.585,90.536,90.564,221000000.0
2006-11-01 13:17:00,90.544,90.585,90.544,90.583,184899999.0
2006-11-01 13:18:00,90.565,90.592,90.558,90.567,184799997.0
2006-11-01 13:19:00,90.546,90.57,90.528,90.533,196399998.0
2006-11-01 13:20:00,90.564,90.587,90.54,90.55,276799999.0
2006-11-01 13:21:00,90.551,90.57,90.536,90.54,352000003.0
2006-11-01 13:22:00,90.561,90.581,90.544,90.581,218100002.0
2006-11-01 13:23:00,90.573,90.584,90.555,90.563,228100001.0
2006-11-01 13:24:00,90.572,90.58,90.541,90.548,295300004.0
2006-11-01 13:25:00,90.572,90.582,90.548,90.558,158499997.0
2006-11-01 13:26:00,90.558,90.573,90.539,90.559,148199999.0
2006-11-01 13:27:00,90.549,90.564,90.533,90.564,240200000.0
2006-11-01 13:28:00,90.556,90.578,90.556,90.578,148799997.0
2006-11-01 13:29:00,90.574,90.578,90.553,90.566,223800000.0
2006-11-01 13:30:00,90.57,90.577,90.551,90.559,187600000.0
2006-11-01 13:31:00,90.56,90.583,90.537,90.56,253500001.0
2006-11-01 13:32:00,90.563,90.581,90.546,90.575,257299996.0
2006-11-01 13:33:00,90.559,90.588,90.543,90.553,176600003.0
2006-11-01 13:34:00,90.565,90.576,90.543,90.552,228699998.0
2006-11-01 13:35:00,90.559,90.58,90.548,90.576,167599996.0
2006-11-01 13:36:00,90.558,90.575,90.541,90.56,231600000.0
2006-11-01 13:37:00,90.575,90.595,90.555,90.558,320999997.0
2006-11-01 13:38:00,90.568,90.588,90.568,90.585,95300001.0
2006-11-01 13:39:00,90.581,90.583,90.544,90.558,200300001.0
2006-11-01 13:40:00,90.555,90.598,90.543,90.598,207899996.0
2006-11-01 13:41:00,90.591,90.614,90.567,90.579,191300001.0
2006-11-01 13:42:00,90.615,90.637,90.595,90.597,259400000.0
2006-11-01 13:43:00,90.6,90.604,90.573,90.575,167300002.0
2006-11-01 13:44:00,90.578,90.618,90.574,90.618,195500000.0
2006-11-01 13:45:00,90.597,90.629,90.577,90.625,194800000.0
2006-11-01 13:46:00,90.601,90.629,90.596,90.625,341600002.0
2006-11-01 13:47:00,90.624,90.637,90.595,90.599,86100000.0
2006-11-01 13:48:00,90.625,90.625,90.575,90.575,168099999.0
2006-11-01 13:49:00,90.597,90.624,90.591,90.624,296900004.0
2006-11-01 13:50:00,90.583,90.622,90.583,90.622,170300002.0
2006-11-01 13:51:00,90.615,90.626,90.595,90.599,192800002.0
2006-11-01 13:52:00,90.603,90.626,90.587,90.593,197200000.0
2006-11-01 13:53:00,90.597,90.614,90.578,90.607,116599997.0
2006-11-01 13:54:00,90.576,90.602,90.573,90.592,171600001.0
2006-11-01 13:55:00,90.585,90.613,90.582,90.605,259200001.0
2006-11-01 13:56:00,90.612,90.612,90.567,90.583,291799999.0
2006-11-01 13:57:00,90.597,90.621,90.579,90.597,147200001.0
2006-11-01 13:58:00,90.593,90.608,90.575,90.594,152099999.0
2006-11-01 13:59:00,90.601,90.601,90.552,90.57,234300002.0
2006-11-01 14:00:00,90.593,90.62,90.578,90.6,161000001.0
2006-11-01 14:01:00,90.577,90.589,90.547,90.573,179200001.0
2006-11-01 14:02:00,90.589,90.602,90.571,90.576,116100002.0
2006-11-01 14:03:00,90.567,90.593,90.566,90.583,169500005.0
2006-11-01 14:04:00,90.592,90.593,90.557,90.559,153999999.0
2006-11-01 14:05:00,90.563,90.577,90.544,90.544,168900002.0
2006-11-01 14:06:00,90.561,90.57,90.539,90.54,187399998.0
2006-11-01 14:07:00,90.555,90.591,90.555,90.579,258700001.0
2006-11-01 14:08:00,90.58,90.584,90.547,90.553,223900003.0
2006-11-01 14:09:00,90.552,90.577,90.547,90.57,150799999.0
2006-11-01 14:10:00,90.551,90.583,90.545,90.56,143400001.0
2006-11-01 14:11:00,90.584,90.605,90.575,90.578,173900001.0
2006-11-01 14:12:00,90.577,90.59,90.565,90.573,121200001.0
2006-11-01 14:13:00,90.577,90.593,90.571,90.587,218299994.0
2006-11-01 14:14:00,90.58,90.599,90.565,90.58,137200000.0
2006-11-01 14:15:00,90.552,90.583,90.537,90.58,213700001.0
2006-11-01 14:16:00,90.586,90.598,90.567,90.576,211800000.0
2006-11-01 14:17:00,90.585,90.595,90.568,90.579,160099998.0
2006-11-01 14:18:00,90.555,90.602,90.555,90.58,174199998.0
2006-11-01 14:19:00,90.565,90.588,90.542,90.561,213699997.0
2006-11-01 14:20:00,90.589,90.589,90.549,90.549,122700000.0
2006-11-01 14:21:00,90.544,90.566,90.523,90.549,101000000.0
2006-11-01 14:22:00,90.538,90.562,90.531,90.545,168700001.0
2006-11-01 14:23:00,90.55,90.578,90.548,90.57,256199997.0
2006-11-01 14:24:00,90.544,90.567,90.534,90.546,296100003.0
2006-11-01 14:25:00,90.572,90.584,90.543,90.552,300499996.0
2006-11-01 14:26:00,90.547,90.563,90.524,90.559,233999998.0
2006-11-01 14:27:00,90.563,90.604,90.559,90.569,156799999.0
2006-11-01 14:28:00,90.587,90.613,90.571,90.593,136100000.0
2006-11-01 14:29:00,90.596,90.601,90.573,90.579,165100002.0
2006-11-01 14:30:00,90.58,90.62,90.58,90.615,244500001.0
2006-11-01 14:31:00,90.585,90.604,90.574,90.589,128100000.0
2006-11-01 14:32:00,90.592,90.594,90.555,90.559,162600000.0
2006-11-01 14:33:00,90.548,90.58,90.548,90.554,184599997.0
2006-11-01 14:34:00,90.556,90.573,90.545,90.566,169500002.0
2006-11-01 14:35:00,90.559,90.561,90.535,90.551,143199999.0
2006-11-01 14:36:00,90.527,90.547,90.517,90.547,90800000.0
2006-11-01 14:37:00,90.553,90.565,90.523,90.551,269500000.0
2006-11-01 14:38:00,90.55,90.571,90.529,90.542,130100000.0
2006-11-01 14:39:00,90.545,90.577,90.53,90.552,210000003.0
2006-11-01 14:40:00,90.559,90.57,90.542,90.566,211000001.0
2006-11-01 14:41:00,90.543,90.566,90.487,90.556,157899997.0
2006-11-01 14:42:00,90.549,90.574,90.529,90.542,255499997.0
2006-11-01 14:43:00,90.585,90.59,90.554,90.562,176100000.0
2006-11-01 14:44:00,90.575,90.591,90.548,90.575,139000000.0
2006-11-01 14:45:00,90.561,90.568,90.535,90.54,184200002.0
2006-11-01 14:46:00,90.527,90.583,90.526,90.583,213099996.0
2006-11-01 14:47:00,90.592,90.603,90.57,90.581,197800001.0
2006-11-01 14:48:00,90.57,90.591,90.567,90.589,173800000.0
2006-11-01 14:49:00,90.578,90.588,90.552,90.561,229600004.0
2006-11-01 14:50:00,90.562,90.588,90.551,90.558,106200000.0
2006-11-01 14:51:00,90.58,90.588,90.553,90.554,217700000.0
2006-11-01 14:52:00,90.565,90.588,90.553,90.588,292299999.0
2006-11-01 14:53:00,90.57,90.613,90.57,90.61,227299997.0
2006-11-01 14:54:00,90.617,90.619,90.58,90.58,122599999.0
2006-11-01 14:55:00,90.604,90.632,90.594,90.62,181199997.0
2006-11-01 14:56:00,90.636,90.66,90.636,90.655,149399998.0
2006-11-01 14:57:00,90.676,90.679,90.642,90.642,188399998.0
2006-11-01 14:58:00,90.664,90.679,90.618,90.619,214999999.0
2006-11-01 14:59:00,90.611,90.646,90.611,90.644,234799998.0
2006-11-01 15:00:00,90.617,90.65,90.617,90.643,186200000.0
2006-11-01 15:01:00,90.63,90.651,90.618,90.639,326100002.0
2006-11-01 15:02:00,90.625,90.637,90.602,90.602,258699996.0
2006-11-01 15:03:00,90.586,90.604,90.57,90.583,204999998.0
2006-11-01 15:04:00,90.57,90.583,90.56,90.561,134299999.0
2006-11-01 15:05:00,90.566,90.597,90.557,90.565,248400001.0
2006-11-01 15:06:00,90.555,90.577,90.548,90.561,265900002.0
2006-11-01 15:07:00,90.541,90.557,90.478,90.51,239899996.0
2006-11-01 15:08:00,90.543,90.564,90.519,90.55,180500001.0
2006-11-01 15:09:00,90.545,90.576,90.517,90.535,227000000.0
2006-11-01 15:10:00,90.562,90.585,90.554,90.568,163100002.0
2006-11-01 15:11:00,90.572,90.573,90.541,90.563,298100002.0
2006-11-01 15:12:00,90.558,90.558,90.523,90.526,159200000.0
2006-11-01 15:13:00,90.532,90.532,90.48,90.48,215100001.0
2006-11-01 15:14:00,90.479,90.497,90.457,90.479,110300001.0
2006-11-01 15:15:00,90.475,90.523,90.475,90.523,190900001.0
2006-11-01 15:16:00,90.537,90.544,90.516,90.516,155099999.0
2006-11-01 15:17:00,90.489,90.525,90.478,90.489,96000002.0
2006-11-01 15:18:00,90.501,90.536,90.497,90.53,278099999.0
2006-11-01 15:19:00,90.521,90.547,90.493,90.529,217399998.0
2006-11-01 15:20:00,90.557,90.571,90.533,90.555,144100003.0
2006-11-01 15:21:00,90.569,90.569,90.541,90.545,172800002.0
2006-11-01 15:22:00,90.546,90.566,90.531,90.555,90400000.0
2006-11-01 15:23:00,90.539,90.539,90.511,90.511,132800001.0
2006-11-01 15:24:00,90.545,90.55,90.521,90.521,273400000.0
2006-11-01 15:25:00,90.538,90.572,90.537,90.572,127699998.0
2006-11-01 15:26:00,90.56,90.58,90.547,90.55,229699999.0
2006-11-01 15:27:00,90.554,90.57,90.524,90.535,166300000.0
2006-11-01 15:28:00,90.545,90.567,90.528,90.549,138800000.0
2006-11-01 15:29:00,90.563,90.577,90.529,90.572,314099998.0
2006-11-01 15:30:00,90.547,90.623,90.547,90.623,141100000.0
2006-11-01 15:31:00,90.618,90.63,90.601,90.614,251299998.0
2006-11-01 15:32:00,90.62,90.625,90.597,90.617,314399994.0
2006-11-01 15:33:00,90.616,90.634,90.587,90.608,253800001.0
2006-11-01 15:34:00,90.62,90.62,90.592,90.605,225599999.0
2006-11-01 15:35:00,90.61,90.667,90.601,90.65,117299998.0
2006-11-01 15:36:00,90.67,90.67,90.634,90.642,141799999.0
2006-11-01 15:37:00,90.648,90.679,90.628,90.646,211600001.0
2006-11-01 15:38:00,90.661,90.682,90.648,90.682,191499999.0
2006-11-01 15:39:00,90.663,90.697,90.663,90.694,222200000.0
2006-11-01 15:40:00,90.656,90.677,90.586,90.668,181000000.0
2006-11-01 15:41:00,90.687,90.687,90.652,90.673,142499998.0
2006-11-01 15:42:00,90.646,90.668,90.625,90.639,85399999.0
2006-11-01 15:43:00,90.637,90.637,90.594,90.601,270599998.0
2006-11-01 15:44:00,90.619,90.626,90.589,90.589,190299998.0
2006-11-01 15:45:00,90.59,90.62,90.573,90.591,256600000.0
2006-11-01 15:46:00,90.582,90.608,90.577,90.603,218200000.0
2006-11-01 15:47:00,90.598,90.611,90.582,90.592,185600001.0
2006-11-01 15:48:00,90.602,90.607,90.581,90.598,226299997.0
2006-11-01 15:49:00,90.584,90.602,90.574,90.602,274400000.0
2006-11-01 15:50:00,90.584,90.601,90.565,90.577,157599999.0
2006-11-01 15:51:00,90.565,90.593,90.565,90.592,162100000.0
2006-11-01 15:52:00,90.587,90.606,90.563,90.568,180900002.0
2006-11-01 15:53:00,90.578,90.589,90.567,90.567,156400001.0
2006-11-01 15:54:00,90.58,90.582,90.555,90.563,158300001.0
2006-11-01 15:55:00,90.561,90.578,90.546,90.564,209600001.0
2006-11-01 15:56:00,90.558,90.58,90.543,90.569,210499996.0
2006-11-01 15:57:00,90.566,90.569,90.535,90.546,121900000.0
2006-11-01 15:58:00,90.582,90.594,90.569,90.572,226800003.0
2006-11-01 15:59:00,90.551,90.582,90.55,90.573,148399997.0
2006-11-01 16:00:00,90.569,90.577,90.516,90.516,179799999.0
2006-11-01 16:01:00,90.558,90.568,90.531,90.537,115200001.0
2006-11-01 16:02:00,90.53,90.544,90.485,90.49,133699998.0
2006-11-01 16:03:00,90.476,90.498,90.455,90.49,128899999.0
2006-11-01 16:04:00,90.49,90.515,90.47,90.49,176100001.0
2006-11-01 16:05:00,90.5,90.518,90.486,90.5,258999999.0
2006-11-01 16:06:00,90.496,90.499,90.447,90.447,108299999.0
2006-11-01 16:07:00,90.464,90.464,90.435,90.444,195699995.0
2006-11-01 16:08:00,90.466,90.474,90.442,90.452,103000000.0
2006-11-01 16:09:00,90.479,90.49,90.448,90.448,278399996.0
2006-11-01 16:10:00,90.47,90.494,90.451,90.48,292200004.0
2006-11-01 16:11:00,90.474,90.494,90.459,90.473,143500002.0
2006-11-01 16:12:00,90.464,90.496,90.464,90.475,256999996.0
2006-11-01 16:13:00,90.472,90.491,90.469,90.488,148700000.0
2006-11-01 16:14:00,90.452,90.497,90.452,90.481,156599999.0
2006-11-01 16:15:00,90.475,90.504,90.475,90.493,189999995.0
2006-11-01 16:16:00,90.495,90.511,90.476,90.511,171399999.0
2006-11-01 16:17:00,90.497,90.518,90.454,90.475,287900000.0
2006-11-01 16:18:00,90.457,90.483,90.451,90.483,226799997.0
2006-11-01 16:19:00,90.455,90.504,90.455,90.48,198700000.0
2006-11-01 16:20:00,90.485,90.497,90.468,90.479,209000002.0
2006-11-01 16:21:00,90.492,90.499,90.473,90.481,262900000.0
2006-11-01 16:22:00,90.492,90.513,90.481,90.496,258199998.0
2006-11-01 16:23:00,90.498,90.507,90.471,90.471,274399996.0
2006-11-01 16:24:00,90.492,90.499,90.469,90.478,204499998.0
2006-11-01 16:25:00,90.478,90.494,90.454,90.456,186200001.0
2006-11-01 16:26:00,90.485,90.506,90.474,90.494,95400000.0
2006-11-01 16:27:00,90.491,90.517,90.475,90.503,230299998.0
2006-11-01 16:28:00,90.506,90.512,90.484,90.484,101100000.0
2006-11-01 16:29:00,90.5,90.532,90.5,90.524,166199998.0
2006-11-01 16:30:00,90.534,90.546,90.517,90.529,290500002.0
2006-11-01 16:31:00,90.516,90.551,90.516,90.535,210200001.0
2006-11-01 16:32:00,90.514,90.53,90.491,90.506,135900000.0
2006-11-01 16:33:00,90.493,90.513,90.479,90.49,202699998.0
2006-11-01 16:34:00,90.478,90.517,90.461,90.502,106400002.0
2006-11-01 16:35:00,90.508,90.508,90.48,90.483,113399999.0
2006-11-01 16:36:00,90.497,90.513,90.493,90.509,148099999.0
2006-11-01 16:37:00,90.516,90.522,90.467,90.495,234199998.0
2006-11-01 16:38:00,90.5,90.506,90.475,90.492,190799999.0
2006-11-01 16:39:00,90.497,90.51,90.484,90.507,265400000.0
2006-11-01 16:40:00,90.511,90.513,90.488,90.492,179100000.0
2006-11-01 16:41:00,90.507,90.528,90.492,90.517,127800001.0
2006-11-01 16:42:00,90.506,90.526,90.493,90.524,197599998.0
2006-11-01 16:43:00,90.51,90.531,90.502,90.529,157800001.0
2006-11-01 16:44:00,90.515,90.536,90.505,90.519,148100000.0
2006-11-01 16:45:00,90.52,90.536,90.504,90.516,149500002.0
2006-11-01 16:46:00,90.517,90.543,90.517,90.532,138600002.0
2006-11-01 16:47:00,90.53,90.543,90.508,90.534,178399995.0
2006-11-01 16:48:00,90.52,90.547,90.503,90.521,150400001.0
2006-11-01 16:49:00,90.526,90.544,90.509,90.523,200399996.0
2006-11-01 16:50:00,90.53,90.547,90.508,90.527,252800002.0
2006-11-01 16:51:00,90.53,90.553,90.519,90.534,165100003.0
2006-11-01 16:52:00,90.523,90.555,90.513,90.555,195600002.0
2006-11-01 16:53:00,90.533,90.55,90.52,90.533,230700003.0
2006-11-01 16:54:00,90.51,90.523,90.49,90.503,113899999.0
2006-11-01 16:55:00,90.504,90.527,90.491,90.491,114400000.0
2006-11-01 16:56:00,90.499,90.523,90.498,90.513,142500002.0
2006-11-01 16:57:00,90.487,90.49,90.453,90.466,317999997.0
2006-11-01 16:58:00,90.471,90.494,90.445,90.474,257000001.0
2006-11-01 16:59:00,90.475,90.497,90.456,90.478,281500000.0
2006-11-01 17:00:00,90.497,90.499,90.43,90.443,227399999.0
2006-11-01 17:01:00,90.439,90.439,90.396,90.415,236000001.0
2006-11-01 17:02:00,90.393,90.424,90.366,90.37,208400000.0
2006-11-01 17:03:00,90.389,90.412,90.357,90.387,288399998.0
2006-11-01 17:04:00,90.401,90.401,90.339,90.339,199400000.0
2006-11-01 17:05:00,90.327,90.365,90.327,90.365,168099999.0
2006-11-01 17:06:00,90.359,90.398,90.358,90.373,105299998.0
2006-11-01 17:07:00,90.416,90.435,90.402,90.435,197100000.0
2006-11-01 17:08:00,90.423,90.432,90.387,90.417,153999999.0
2006-11-01 17:09:00,90.43,90.458,90.415,90.418,220299997.0
2006-11-01 17:10:00,90.435,90.462,90.409,90.414,134299998.0
2006-11-01 17:11:00,90.405,90.431,90.383,90.395,202800000.0
2006-11-01 17:12:00,90.392,90.434,90.382,90.413,182300000.0
2006-11-01 17:13:00,90.432,90.453,90.416,90.438,199900001.0
2006-11-01 17:14:00,90.445,90.457,90.416,90.439,148700000.0
2006-11-01 17:15:00,90.457,90.462,90.429,90.436,185800001.0
2006-11-01 17:16:00,90.443,90.475,90.443,90.472,265699998.0
2006-11-01 17:17:00,90.475,90.487,90.455,90.477,261600001.0
2006-11-01 17:18:00,90.459,90.479,90.45,90.475,203600001.0
2006-11-01 17:19:00,90.472,90.479,90.446,90.467,207799999.0
2006-11-01 17:20:00,90.48,90.491,90.456,90.464,159399998.0
2006-11-01 17:21:00,90.492,90.504,90.466,90.489,238399998.0
2006-11-01 17:22:00,90.491,90.504,90.485,90.503,171400003.0
2006-11-01 17:23:00,90.46,90.482,90.443,90.482,161700000.0
2006-11-01 17:24:00,90.449,90.482,90.435,90.46,166499999.0
2006-11-01 17:25:00,90.493,90.514,90.471,90.499,221300002.0
2006-11-01 17:26:00,90.516,90.523,90.501,90.501,243300000.0
2006-11-01 17:27:00,90.51,90.531,90.501,90.503,222099995.0
2006-11-01 17:28:00,90.498,90.514,90.485,90.498,219799998.0
2006-11-01 17:29:00,90.472,90.51,90.472,90.51,163499999.0
2006-11-01 17:30:00,90.494,90.513,90.484,90.511,216199996.0
2006-11-01 17:31:00,90.484,90.508,90.474,90.502,156900001.0
2006-11-01 17:32:00,90.497,90.505,90.471,90.473,205700000.0
2006-11-01 17:33:00,90.46,90.478,90.429,90.462,177399999.0
2006-11-01 17:34:00,90.473,90.495,90.46,90.495,89500001.0
2006-11-01 17:35:00,90.478,90.496,90.461,90.483,171099999.0
2006-11-01 17:36:00,90.476,90.496,90.464,90.496,134500001.0
2006-11-01 17:37:00,90.471,90.49,90.461,90.49,207699998.0
2006-11-01 17:38:00,90.478,90.521,90.478,90.521,267199996.0
2006-11-01 17:39:00,90.527,90.539,90.509,90.509,157500002.0
2006-11-01 17:40:00,90.515,90.524,90.497,90.521,267499998.0
2006-11-01 17:41:00,90.517,90.517,90.472,90.472,252700000.0
2006-11-01 17:42:00,90.486,90.524,90.486,90.524,138300000.0
2006-11-01 17:43:00,90.506,90.526,90.494,90.526,126800000.0
2006-11-01 17:44:00,90.517,90.517,90.468,90.496,182000000.0
2006-11-01 17:45:00,90.486,90.513,90.486,90.512,131199998.0
2006-11-01 17:46:00,90.527,90.538,90.491,90.497,198899996.0
2006-11-01 17:47:00,90.489,90.512,90.476,90.494,272900001.0
2006-11-01 17:48:00,90.495,90.514,90.487,90.506,157699999.0
2006-11-01 17:49:00,90.498,90.535,90.473,90.516,154099998.0
2006-11-01 17:50:00,90.528,90.584,90.528,90.577,148299998.0
2006-11-01 17:51:00,90.589,90.617,90.576,90.594,256499997.0
2006-11-01 17:52:00,90.609,90.666,90.602,90.666,195800002.0
2006-11-01 17:53:00,90.676,90.676,90.618,90.622,229799997.0
2006-11-01 17:54:00,90.626,90.647,90.604,90.609,220200002.0
2006-11-01 17:55:00,90.637,90.652,90.609,90.609,146900000.0
2006-11-01 17:56:00,90.575,90.597,90.559,90.573,117800000.0
2006-11-01 17:57:00,90.569,90.59,90.558,90.572,165700000.0
2006-11-01 17:58:00,90.563,90.587,90.559,90.585,291700001.0
2006-11-01 17:59:00,90.587,90.642,90.587,90.64,311700000.0
2006-11-01 18:00:00,90.588,90.626,90.585,90.597,293400002.0
2006-11-01 18:01:00,90.588,90.633,90.588,90.623,1222299995.0
2006-11-01 18:02:00,90.632,90.654,90.608,90.626,1856100009.0
2006-11-01 18:03:00,90.618,90.647,90.609,90.647,2123800003.0
2006-11-01 18:04:00,90.629,90.651,90.612,90.642,1762799996.0
2006-11-01 18:05:00,90.627,90.651,90.617,90.642,2005000007.0
2006-11-01 18:06:00,90.62,90.678,90.62,90.678,1617399993.0
2006-11-01 18:09:00,90.657,90.684,90.648,90.672,1778299997.0
2006-11-01 18:10:00,90.659,90.69,90.659,90.66,1611899989.0
2006-11-01 18:11:00,90.661,90.675,90.634,90.662,986399996.0
2006-11-01 18:12:00,90.641,90.697,90.631,90.666,1198399995.0
2006-11-01 18:13:00,90.659,90.676,90.637,90.649,1505899993.0
2006-11-01 18:14:00,90.653,90.689,90.647,90.689,1687300001.0
2006-11-01 18:15:00,90.687,90.709,90.673,90.683,2121799992.0
2006-11-01 18:16:00,90.68,90.71,90.675,90.676,2012199989.0
2006-11-01 18:17:00,90.701,90.71,90.679,90.692,540199997.0
2006-11-01 18:18:00,90.683,90.683,90.637,90.679,1098099996.0
2006-11-01 18:19:00,90.676,90.735,90.676,90.729,1942700001.0
2006-11-01 18:20:00,90.744,90.746,90.709,90.709,1541099993.0
2006-11-01 18:21:00,90.714,90.744,90.7,90.731,1500399997.0
2006-11-01 18:22:00,90.744,90.774,90.736,90.75,1872899999.0
2006-11-01 18:24:00,90.737,90.743,90.708,90.725,1597199995.0
2006-11-01 18:25:00,90.728,90.735,90.694,90.703,2062600007.0
2006-11-01 18:26:00,90.696,90.733,90.696,90.726,1712300000.0
2006-11-01 18:27:00,90.717,90.741,90.705,90.719,1230699989.0
2006-11-01 18:28:00,90.725,90.726,90.694,90.712,1245099990.0
2006-11-01 18:29:00,90.715,90.718,90.685,90.704,1387600002.0
2006-11-01 18:30:00,90.697,90.729,90.684,90.709,756299998.0
2006-11-01 18:31:00,90.737,90.745,90.71,90.718,1194599999.0
2006-11-01 18:32:00,90.733,90.741,90.704,90.719,1357299997.0
2006-11-01 18:33:00,90.743,90.763,90.705,90.748,1762499995.0
2006-11-01 18:34:00,90.74,90.755,90.714,90.736,1743100005.0
2006-11-01 18:35:00,90.732,90.732,90.694,90.697,1303399998.0
2006-11-01 18:36:00,90.717,90.742,90.713,90.727,1513600001.0
2006-11-01 18:37:00,90.73,90.752,90.715,90.726,1029899992.0
2006-11-01 18:38:00,90.749,90.767,90.735,90.748,716100004.0
2006-11-01 18:39:00,90.735,90.778,90.731,90.756,383099994.0
2006-11-01 18:40:00,90.755,90.769,90.731,90.744,727599999.0
2006-11-01 18:41:00,90.742,90.764,90.714,90.744,585699997.0
2006-11-01 18:42:00,90.735,90.758,90.713,90.744,806899998.0
2006-11-01 18:43:00,90.716,90.728,90.678,90.697,1357799997.0
2006-11-01 18:44:00,90.715,90.742,90.693,90.712,751100000.0
2006-11-01 18:45:00,90.7,90.721,90.682,90.7,840399998.0
2006-11-01 18:46:00,90.708,90.714,90.683,90.706,689400002.0
2006-11-01 18:47:00,90.703,90.717,90.685,90.704,558400000.0
2006-11-01 18:48:00,90.685,90.728,90.665,90.728,596099998.0
2006-11-01 18:49:00,90.702,90.714,90.679,90.682,850699999.0
2006-11-01 18:50:00,90.69,90.694,90.657,90.657,1037100002.0
2006-11-01 18:51:00,90.673,90.673,90.637,90.638,438100001.0
2006-11-01 18:52:00,90.639,90.66,90.61,90.66,820599995.0
2006-11-01 18:53:00,90.651,90.659,90.62,90.62,879799998.0
2006-11-01 18:54:00,90.652,90.655,90.625,90.647,806399996.0
2006-11-01 18:55:00,90.625,90.662,90.594,90.646,1149199989.0
2006-11-01 18:56:00,90.648,90.661,90.631,90.637,709800000.0
2006-11-01 18:57:00,90.652,90.662,90.636,90.647,366000003.0
2006-11-01 18:58:00,90.651,90.666,90.626,90.66,1126700007.0
2006-11-01 18:59:00,90.654,90.664,90.642,90.645,876800001.0
2006-11-01 19:00:00,90.657,90.664,90.635,90.64,783600001.0
2006-11-01 19:01:00,90.664,90.669,90.623,90.643,535599997.0
2006-11-01 19:02:00,90.658,90.658,90.623,90.643,341899998.0
2006-11-01 19:03:00,90.635,90.65,90.607,90.62,688699999.0
2006-11-01 19:04:00,90.648,90.677,90.635,90.662,655100005.0
2006-11-01 19:05:00,90.672,90.672,90.619,90.65,417199996.0
2006-11-01 19:06:00,90.689,90.694,90.659,90.659,560099998.0
2006-11-01 19:07:00,90.687,90.711,90.666,90.666,1027200001.0
2006-11-01 19:08:00,90.7,90.702,90.67,90.67,878199997.0
2006-11-01 19:09:00,90.67,90.704,90.656,90.672,706399992.0
2006-11-01 19:10:00,90.682,90.693,90.66,90.666,628800002.0
2006-11-01 19:11:00,90.71,90.719,90.672,90.672,273500004.0
2006-11-01 19:12:00,90.68,90.699,90.65,90.67,437600005.0
2006-11-01 19:13:00,90.692,90.714,90.664,90.664,506099995.0
2006-11-01 19:14:00,90.703,90.713,90.686,90.694,475099999.0
2006-11-01 19:15:00,90.71,90.71,90.66,90.674,818699995.0
2006-11-01 19:16:00,90.704,90.719,90.674,90.682,329400000.0
2006-11-01 19:17:00,90.695,90.732,90.68,90.709,521599997.0
2006-11-01 19:18:00,90.697,90.713,90.668,90.679,494899997.0
2006-11-01 19:19:00,90.697,90.712,90.675,90.69,511400001.0
2006-11-01 19:20:00,90.705,90.742,90.696,90.713,422900000.0
2006-11-01 19:21:00,90.701,90.721,90.681,90.692,284400004.0
2006-11-01 19:22:00,90.692,90.721,90.638,90.667,279300002.0
2006-11-01 19:23:00,90.715,90.725,90.674,90.711,1571999996.0
2006-11-01 19:24:00,90.713,90.74,90.678,90.685,746499994.0
2006-11-01 19:25:00,90.69,90.724,90.69,90.714,821500004.0
2006-11-01 19:26:00,90.707,90.732,90.685,90.708,1140100001.0
2006-11-01 19:27:00,90.701,90.719,90.684,90.706,978099998.0
2006-11-01 19:28:00,90.686,90.73,90.67,90.73,389799997.0
2006-11-01 19:29:00,90.674,90.7,90.663,90.698,635000002.0
2006-11-01 19:30:00,90.689,90.705,90.668,90.693,983200002.0
2006-11-01 19:31:00,90.671,90.699,90.662,90.699,573500000.0
2006-11-01 19:32:00,90.702,90.702,90.652,90.665,804899999.0
2006-11-01 19:33:00,90.67,90.705,90.662,90.678,573600001.0
2006-11-01 19:34:00,90.682,90.684,90.649,90.652,774799997.0
2006-11-01 19:35:00,90.656,90.673,90.635,90.635,806900006.0
2006-11-01 19:36:00,90.655,90.676,90.639,90.658,573900000.0
2006-11-01 19:37:00,90.647,90.67,90.643,90.67,254100002.0
2006-11-01 19:38:00,90.637,90.672,90.625,90.636,1016599997.0
2006-11-01 19:39:00,90.627,90.657,90.605,90.633,1015199998.0
2006-11-01 19:40:00,90.644,90.682,90.631,90.657,611500004.0
2006-11-01 19:41:00,90.656,90.697,90.648,90.674,905899993.0
2006-11-01 19:42:00,90.653,90.684,90.653,90.656,609100000.0
2006-11-01 19:43:00,90.674,90.679,90.651,90.658,453099998.0
2006-11-01 19:44:00,90.676,90.676,90.626,90.641,439899991.0
2006-11-01 19:45:00,90.643,90.677,90.643,90.677,459200001.0
2006-11-01 19:46:00,90.644,90.668,90.64,90.658,511099999.0
2006-11-01 19:47:00,90.617,90.649,90.615,90.628,263500003.0
2006-11-01 19:48:00,90.642,90.66,90.622,90.635,851200001.0
2006-11-01 19:49:00,90.622,90.648,90.61,90.638,553099999.0
2006-11-01 19:50:00,90.599,90.636,90.599,90.636,321499999.0
2006-11-01 19:51:00,90.637,90.646,90.604,90.608,316000004.0
2006-11-01 19:52:00,90.628,90.629,90.587,90.611,497600002.0
2006-11-01 19:53:00,90.626,90.641,90.608,90.641,826699998.0
2006-11-01 19:54:00,90.625,90.655,90.612,90.63,986800000.0
2006-11-01 19:55:00,90.613,90.63,90.596,90.609,557900001.0
2006-11-01 19:56:00,90.618,90.627,90.59,90.595,357500000.0
2006-11-01 19:57:00,90.595,90.612,90.571,90.583,481500002.0
2006-11-01 19:58:00,90.572,90.597,90.57,90.593,742400001.0
2006-11-01 19:59:00,90.572,90.603,90.56,90.569,853900006.0
2006-11-01 20:00:00,90.566,90.61,90.566,90.604,276300000.0
2006-11-01 20:01:00,90.581,90.621,90.581,90.604,501999999.0
2006-11-01 20:02:00,90.603,90.63,90.583,90.62,680499998.0
2006-11-01 20:03:00,90.595,90.624,90.59,90.617,439099997.0
2006-11-01 20:04:00,90.611,90.637,90.572,90.637,239099999.0
2006-11-01 20:05:00,90.632,90.668,90.6,90.617,560300001.0
2006-11-01 20:06:00,90.638,90.646,90.606,90.643,855999998.0
2006-11-01 20:07:00,90.643,90.656,90.61,90.639,671799992.0
2006-11-01 20:08:00,90.628,90.659,90.622,90.629,586200002.0
2006-11-01 20:09:00,90.649,90.675,90.64,90.666,646799998.0
2006-11-01 20:10:00,90.654,90.68,90.65,90.663,765900001.0
2006-11-01 20:11:00,90.644,90.666,90.635,90.641,727699997.0
2006-11-01 20:12:00,90.605,90.652,90.594,90.652,1415300006.0
2006-11-01 20:13:00,90.63,90.65,90.612,90.648,575599996.0
2006-11-01 20:14:00,90.638,90.653,90.612,90.653,581999998.0
2006-11-01 20:15:00,90.635,90.66,90.624,90.642,798199999.0
2006-11-01 20:16:00,90.652,90.658,90.616,90.632,554799998.0
2006-11-01 20:17:00,90.635,90.671,90.628,90.646,318900001.0
2006-11-01 20:18:00,90.62,90.659,90.62,90.658,180600000.0
2006-11-01 20:19:00,90.646,90.67,90.626,90.661,328499999.0
2006-11-01 20:20:00,90.639,90.661,90.616,90.634,685299997.0
2006-11-01 20:21:00,90.636,90.673,90.636,90.669,543299997.0
2006-11-01 20:22:00,90.66,90.686,90.651,90.677,796300000.0
2006-11-01 20:23:00,90.675,90.682,90.632,90.653,521499996.0
2006-11-01 20:24:00,90.652,90.68,90.642,90.663,292500003.0
2006-11-01 20:25:00,90.657,90.699,90.655,90.687,588699996.0
2006-11-01 20:26:00,90.685,90.715,90.661,90.661,408599999.0
2006-11-01 20:27:00,90.676,90.684,90.646,90.656,360399998.0
2006-11-01 20:28:00,90.675,90.707,90.641,90.641,1150699990.0
2006-11-01 20:29:00,90.662,90.666,90.611,90.611,1702099994.0
2006-11-01 20:30:00,90.634,90.659,90.617,90.627,1386899999.0
2006-11-01 20:31:00,90.632,90.659,90.62,90.64,1134700001.0
2006-11-01 20:32:00,90.616,90.653,90.607,90.628,1234499998.0
2006-11-01 20:33:00,90.642,90.652,90.606,90.626,511799998.0
2006-11-01 20:34:00,90.632,90.667,90.607,90.624,415000000.0
2006-11-01 20:35:00,90.624,90.657,90.617,90.625,413300001.0
2006-11-01 20:36:00,90.659,90.668,90.626,90.656,473000000.0
2006-11-01 20:37:00,90.638,90.673,90.615,90.673,566299998.0
2006-11-01 20:38:00,90.648,90.669,90.628,90.634,892499993.0
2006-11-01 20:39:00,90.68,90.68,90.632,90.641,566300000.0
2006-11-01 20:40:00,90.653,90.67,90.617,90.635,1282499993.0
2006-11-01 20:41:00,90.67,90.679,90.646,90.679,1102400005.0
2006-11-01 20:42:00,90.679,90.708,90.662,90.685,1153600004.0
2006-11-01 20:43:00,90.669,90.7,90.659,90.679,762199998.0
2006-11-01 20:44:00,90.695,90.7,90.668,90.699,959399993.0
2006-11-01 20:45:00,90.692,90.705,90.676,90.703,595300003.0
2006-11-01 20:46:00,90.675,90.695,90.654,90.67,823200005.0
2006-11-01 20:47:00,90.688,90.718,90.673,90.703,1079200005.0
2006-11-01 20:48:00,90.686,90.713,90.662,90.686,676799996.0
2006-11-01 20:49:00,90.7,90.7,90.655,90.675,443499998.0
2006-11-01 20:50:00,90.633,90.715,90.633,90.715,1059499998.0
2006-11-01 20:51:00,90.723,90.741,90.684,90.706,427500001.0
2006-11-01 20:52:00,90.715,90.715,90.68,90.688,413500000.0
2006-11-01 20:53:00,90.694,90.719,90.684,90.709,1179099998.0
2006-11-01 20:54:00,90.672,90.71,90.672,90.695,512099996.0
2006-11-01 20:55:00,90.72,90.742,90.691,90.691,1134299995.0
2006-11-01 20:56:00,90.69,90.727,90.69,90.709,815700000.0
2006-11-01 20:57:00,90.699,90.74,90.699,90.728,754300001.0
2006-11-01 20:58:00,90.732,90.777,90.712,90.729,1170300000.0
2006-11-01 20:59:00,90.75,90.758,90.713,90.724,1173500006.0
2006-11-01 21:00:00,90.738,90.76,90.724,90.727,1215999998.0
2006-11-01 21:01:00,90.746,90.754,90.705,90.716,993399999.0
2006-11-01 21:02:00,90.719,90.735,90.692,90.729,587700000.0
2006-11-01 21:03:00,90.721,90.77,90.721,90.768,457500000.0
2006-11-01 21:04:00,90.755,90.778,90.724,90.748,370700000.0
2006-11-01 21:05:00,90.741,90.756,90.691,90.693,692100006.0
2006-11-01 21:06:00,90.705,90.735,90.683,90.734,513199998.0
2006-11-01 21:07:00,90.727,90.731,90.687,90.725,687200003.0
2006-11-01 21:08:00,90.742,90.748,90.711,90.728,859799997.0
2006-11-01 21:09:00,90.735,90.767,90.724,90.747,199500000.0
2006-11-01 21:10:00,90.755,90.772,90.731,90.754,643799998.0
2006-11-01 21:11:00,90.762,90.781,90.73,90.766,623499997.0
2006-11-01 21:12:00,90.732,90.768,90.728,90.751,251400000.0
2006-11-01 21:13:00,90.742,90.782,90.742,90.765,329499996.0
2006-11-01 21:14:00,90.763,90.767,90.726,90.739,675699993.0
2006-11-01 21:15:00,90.735,90.765,90.727,90.752,950900002.0
2006-11-01 21:16:00,90.712,90.771,90.712,90.754,782699996.0
2006-11-01 21:17:00,90.753,90.758,90.721,90.724,1024399995.0
2006-11-01 21:18:00,90.756,90.768,90.729,90.749,684899996.0
2006-11-01 21:19:00,90.753,90.756,90.724,90.726,671099998.0
2006-11-01 21:20:00,90.734,90.77,90.728,90.757,1378099995.0
2006-11-01 21:21:00,90.749,90.749,90.71,90.715,976199997.0
2006-11-01 21:22:00,90.7,90.722,90.683,90.718,820799996.0
2006-11-01 21:23:00,90.721,90.725,90.684,90.689,833699993.0
2006-11-01 21:24:00,90.73,90.738,90.689,90.703,1053199997.0
2006-11-01 21:25:00,90.71,90.73,90.691,90.701,1036299996.0
2006-11-01 21:26:00,90.716,90.73,90.692,90.697,432300002.0
2006-11-01 21:27:00,90.722,90.731,90.71,90.715,393599999.0
2006-11-01 21:28:00,90.732,90.747,90.713,90.717,313399998.0
2006-11-01 21:29:00,90.735,90.757,90.709,90.727,615800000.0
2006-11-01 21:30:00,90.728,90.745,90.709,90.709,424099998.0
2006-11-01 21:31:00,90.729,90.738,90.703,90.725,284600000.0
2006-11-01 21:32:00,90.737,90.737,90.706,90.706,360200001.0
2006-11-01 21:33:00,90.729,90.739,90.697,90.707,489899996.0
2006-11-01 21:34:00,90.72,90.72,90.66,90.669,256799996.0
2006-11-01 21:35:00,90.67,90.695,90.658,90.695,419000001.0
2006-11-01 21:36:00,90.691,90.692,90.64,90.661,497200000.0
2006-11-01 21:37:00,90.68,90.685,90.647,90.68,510599999.0
2006-11-01 21:38:00,90.671,90.7,90.671,90.672,185300000.0
2006-11-01 21:39:00,90.671,90.688,90.659,90.667,393100002.0
2006-11-01 21:40:00,90.678,90.692,90.655,90.659,474500002.0
2006-11-01 21:41:00,90.667,90.708,90.657,90.7,478500004.0
2006-11-01 21:42:00,90.672,90.697,90.661,90.694,333499999.0
2006-11-01 21:43:00,90.695,90.695,90.648,90.666,393499996.0
2006-11-01 21:44:00,90.664,90.704,90.664,90.704,963300002.0
2006-11-01 21:45:00,90.687,90.719,90.683,90.712,508099998.0
2006-11-01 21:46:00,90.714,90.752,90.703,90.721,151399999.0
2006-11-01 21:47:00,90.725,90.749,90.717,90.739,457499995.0
2006-11-01 21:48:00,90.725,90.739,90.693,90.735,577499999.0
2006-11-01 21:49:00,90.728,90.735,90.703,90.706,225599997.0
2006-11-01 21:50:00,90.726,90.726,90.708,90.708,244600001.0
2006-11-01 21:51:00,90.704,90.748,90.702,90.743,336800002.0
2006-11-01 21:52:00,90.721,90.739,90.716,90.731,167800002.0
2006-11-01 21:53:00,90.725,90.742,90.713,90.737,412100001.0
2006-11-01 21:54:00,90.713,90.759,90.713,90.731,395099999.0
2006-11-01 21:55:00,90.707,90.738,90.704,90.725,241600002.0
2006-11-01 21:56:00,90.721,90.755,90.711,90.733,187699999.0
2006-11-01 21:57:00,90.712,90.732,90.693,90.713,153299998.0
2006-11-01 21:58:00,90.72,90.73,90.697,90.705,213500003.0
2006-11-01 21:59:00,90.712,90.742,90.697,90.708,446199998.0
2006-11-01 22:00:00,90.718,90.736,90.704,90.735,542199997.0
2006-11-01 22:01:00,90.74,90.759,90.721,90.744,575199995.0
2006-11-01 22:02:00,90.74,90.767,90.729,90.742,604799998.0
2006-11-01 22:03:00,90.739,90.765,90.727,90.745,327400001.0
2006-11-01 22:04:00,90.727,90.76,90.727,90.752,740200000.0
2006-11-01 22:05:00,90.753,90.753,90.725,90.726,176400000.0
2006-11-01 22:06:00,90.727,90.757,90.723,90.729,193100001.0
2006-11-01 22:07:00,90.706,90.734,90.706,90.714,293999999.0
2006-11-01 22:08:00,90.725,90.743,90.714,90.72,175700001.0
2006-11-01 22:09:00,90.742,90.749,90.7,90.7,202200000.0
2006-11-01 22:10:00,90.724,90.749,90.71,90.749,139899998.0
2006-11-01 22:11:00,90.717,90.759,90.717,90.743,453600000.0
2006-11-01 22:12:00,90.725,90.758,90.704,90.758,443099996.0
2006-11-01 22:13:00,90.756,90.79,90.75,90.773,345699998.0
2006-11-01 22:14:00,90.769,90.769,90.743,90.743,177200000.0
2006-11-01 22:15:00,90.756,90.756,90.718,90.73,226500001.0
2006-11-01 22:16:00,90.754,90.754,90.709,90.723,315699999.0
2006-11-01 22:17:00,90.732,90.758,90.728,90.743,285500005.0
2006-11-01 22:18:00,90.761,90.777,90.733,90.75,382400002.0
2006-11-01 22:19:00,90.763,90.763,90.723,90.736,359600000.0
2006-11-01 22:20:00,90.746,90.756,90.727,90.731,226200002.0
2006-11-01 22:21:00,90.73,90.758,90.717,90.731,278800002.0
2006-11-01 22:22:00,90.748,90.748,90.693,90.699,397299996.0
2006-11-01 22:23:00,90.694,90.72,90.68,90.695,470999999.0
2006-11-01 22:24:00,90.689,90.719,90.678,90.718,366199999.0
2006-11-01 22:25:00,90.686,90.73,90.686,90.714,190800002.0
2006-11-01 22:26:00,90.724,90.731,90.707,90.723,190000003.0
2006-11-01 22:27:00,90.685,90.724,90.648,90.721,596799998.0
2006-11-01 22:28:00,90.723,90.745,90.703,90.731,365199995.0
2006-11-01 22:29:00,90.719,90.741,90.699,90.726,201099999.0
2006-11-01 22:30:00,90.734,90.74,90.703,90.717,156400001.0
2006-11-01 22:31:00,90.72,90.741,90.691,90.73,450900002.0
2006-11-01 22:32:00,90.711,90.731,90.67,90.695,272900001.0
2006-11-01 22:33:00,90.699,90.72,90.672,90.698,603399998.0
2006-11-01 22:34:00,90.689,90.711,90.665,90.696,517200001.0
2006-11-01 22:35:00,90.698,90.712,90.679,90.695,205399999.0
2006-11-01 22:36:00,90.709,90.713,90.665,90.692,394499998.0
2006-11-01 22:37:00,90.713,90.713,90.667,90.674,266800000.0
2006-11-01 22:38:00,90.709,90.727,90.684,90.705,139400000.0
2006-11-01 22:39:00,90.696,90.729,90.68,90.697,297600001.0
2006-11-01 22:40:00,90.687,90.703,90.658,90.669,285299996.0
2006-11-01 22:41:00,90.67,90.689,90.663,90.677,351699996.0
2006-11-01 22:42:00,90.67,90.705,90.663,90.664,163300000.0
2006-11-01 22:43:00,90.694,90.723,90.668,90.707,248499997.0
2006-11-01 22:44:00,90.716,90.722,90.687,90.688,386899998.0
2006-11-01 22:45:00,90.704,90.71,90.656,90.686,407000001.0
2006-11-01 22:46:00,90.686,90.72,90.669,90.669,349999998.0
2006-11-01 22:47:00,90.702,90.73,90.691,90.71,178199999.0
2006-11-01 22:48:00,90.7,90.718,90.68,90.702,338400000.0
2006-11-01 22:49:00,90.691,90.724,90.665,90.683,249399999.0
2006-11-01 22:50:00,90.716,90.733,90.684,90.712,221599996.0
2006-11-01 22:51:00,90.699,90.724,90.672,90.694,176599998.0
2006-11-01 22:52:00,90.72,90.73,90.694,90.711,169900000.0
2006-11-01 22:53:00,90.7,90.722,90.662,90.702,647099996.0
2006-11-01 22:54:00,90.7,90.732,90.683,90.688,284100004.0
2006-11-01 22:55:00,90.689,90.726,90.686,90.716,262300001.0
2006-11-01 22:56:00,90.689,90.716,90.673,90.695,259299998.0
2006-11-01 22:57:00,90.69,90.73,90.664,90.706,411999997.0
2006-11-01 22:58:00,90.686,90.733,90.656,90.733,222799999.0
2006-11-01 22:59:00,90.728,90.753,90.655,90.655,447999994.0
2006-11-01 23:00:00,90.726,90.746,90.703,90.736,322699999.0
2006-11-01 23:01:00,90.711,90.726,90.651,90.699,164800000.0
2006-11-01 23:02:00,90.711,90.74,90.701,90.721,198299999.0
2006-11-01 23:03:00,90.739,90.739,90.705,90.705,237799997.0
2006-11-01 23:04:00,90.71,90.732,90.689,90.708,255099999.0
2006-11-01 23:05:00,90.716,90.746,90.704,90.715,172600001.0
2006-11-01 23:06:00,90.704,90.749,90.704,90.74,222100000.0
2006-11-01 23:07:00,90.734,90.741,90.71,90.716,135200001.0
2006-11-01 23:08:00,90.74,90.762,90.732,90.753,187900000.0
2006-11-01 23:09:00,90.739,90.755,90.705,90.727,198500004.0
2006-11-01 23:10:00,90.764,90.764,90.7,90.724,188600001.0
2006-11-01 23:11:00,90.712,90.768,90.698,90.768,130100002.0
2006-11-01 23:12:00,90.722,90.73,90.706,90.708,227000000.0
2006-11-01 23:13:00,90.719,90.734,90.704,90.704,94799999.0
2006-11-01 23:14:00,90.709,90.72,90.693,90.694,192799998.0
2006-11-01 23:15:00,90.704,90.707,90.663,90.663,201999998.0
2006-11-01 23:16:00,90.687,90.701,90.663,90.681,198800003.0
2006-11-01 23:17:00,90.681,90.688,90.655,90.67,235199999.0
2006-11-01 23:18:00,90.69,90.709,90.675,90.691,185400000.0
2006-11-01 23:19:00,90.685,90.699,90.662,90.699,239399996.0
2006-11-01 23:20:00,90.703,90.717,90.684,90.684,283200002.0
2006-11-01 23:21:00,90.673,90.705,90.673,90.681,249699993.0
2006-11-01 23:22:00,90.669,90.708,90.663,90.704,174000002.0
2006-11-01 23:23:00,90.689,90.702,90.665,90.69,235699998.0
2006-11-01 23:24:00,90.702,90.705,90.678,90.684,101400002.0
2006-11-01 23:25:00,90.662,90.679,90.651,90.661,113500000.0
2006-11-01 23:26:00,90.685,90.685,90.649,90.672,238700002.0
2006-11-01 23:27:00,90.663,90.693,90.645,90.661,144199998.0
2006-11-01 23:28:00,90.651,90.667,90.632,90.643,214999998.0
2006-11-01 23:29:00,90.619,90.67,90.619,90.644,152799998.0
2006-11-01 23:30:00,90.638,90.657,90.63,90.654,116299999.0
2006-11-01 23:31:00,90.657,90.657,90.6,90.646,225099998.0
2006-11-01 23:32:00,90.628,90.654,90.621,90.646,196299997.0
2006-11-01 23:33:00,90.662,90.664,90.634,90.641,170900002.0
2006-11-01 23:34:00,90.635,90.672,90.611,90.611,230199996.0
2006-11-01 23:35:00,90.64,90.659,90.634,90.656,190400002.0
2006-11-01 23:36:00,90.647,90.669,90.641,90.667,187499997.0
2006-11-01 23:37:00,90.669,90.686,90.632,90.639,172099998.0
2006-11-01 23:38:00,90.648,90.687,90.648,90.682,163200002.0
2006-11-01 23:39:00,90.663,90.678,90.586,90.659,200799998.0
2006-11-01 23:40:00,90.652,90.675,90.646,90.675,216399999.0
2006-11-01 23:41:00,90.653,90.666,90.631,90.657,300900002.0
2006-11-01 23:42:00,90.651,90.667,90.632,90.641,229399999.0
2006-11-01 23:43:00,90.631,90.673,90.631,90.673,116399999.0
2006-11-01 23:44:00,90.636,90.676,90.626,90.676,170100000.0
2006-11-01 23:45:00,90.665,90.697,90.653,90.653,240900004.0
2006-11-01 23:46:00,90.682,90.682,90.625,90.639,278700004.0
2006-11-01 23:47:00,90.658,90.682,90.648,90.663,70800000.0
2006-11-01 23:48:00,90.637,90.682,90.634,90.682,183600000.0
2006-11-01 23:49:00,90.649,90.674,90.641,90.651,139500001.0
2006-11-01 23:50:00,90.639,90.7,90.639,90.69,186800002.0
2006-11-01 23:51:00,90.672,90.686,90.641,90.686,258499999.0
2006-11-01 23:52:00,90.69,90.69,90.644,90.65,116299999.0
2006-11-01 23:53:00,90.673,90.673,90.618,90.648,93600000.0
2006-11-01 23:54:00,90.65,90.68,90.635,90.678,145600001.0
2006-11-01 23:55:00,90.681,90.681,90.651,90.652,244199999.0
2006-11-01 23:56:00,90.663,90.672,90.642,90.65,130099998.0
2006-11-01 23:57:00,90.625,90.659,90.625,90.637,106000001.0
2006-11-01 23:58:00,90.644,90.672,90.641,90.658,229099998.0
2006-11-01 23:59:00,90.633,90.654,90.607,90.623,258399997.0
2006-11-02 00:00:00,90.602,90.644,90.602,90.636,202700000.0
2006-11-02 00:01:00,90.63,90.685,90.621,90.667,179700001.0
2006-11-02 00:02:00,90.669,90.685,90.639,90.657,156799996.0
2006-11-02 00:03:00,90.682,90.695,90.658,90.672,214800003.0
2006-11-02 00:04:00,90.655,90.695,90.643,90.69,183500002.0
2006-11-02 00:05:00,90.68,90.728,90.68,90.718,204000001.0
2006-11-02 00:06:00,90.701,90.708,90.673,90.685,137100001.0
2006-11-02 00:07:00,90.673,90.704,90.672,90.687,156100000.0
2006-11-02 00:08:00,90.659,90.682,90.658,90.677,160900002.0
2006-11-02 00:09:00,90.673,90.698,90.656,90.674,210399997.0
2006-11-02 00:10:00,90.659,90.687,90.657,90.679,207300001.0
2006-11-02 00:11:00,90.687,90.702,90.655,90.671,189200000.0
2006-11-02 00:12:00,90.675,90.689,90.649,90.649,192499999.0
2006-11-02 00:13:00,90.684,90.704,90.664,90.688,296699997.0
2006-11-02 00:14:00,90.678,90.722,90.672,90.672,189200000.0
2006-11-02 00:15:00,90.696,90.717,90.651,90.659,239899999.0
2006-11-02 00:16:00,90.689,90.723,90.686,90.688,186500000.0
2006-11-02 00:17:00,90.704,90.713,90.68,90.687,206200001.0
2006-11-02 00:18:00,90.706,90.717,90.68,90.697,270100000.0
2006-11-02 00:19:00,90.717,90.726,90.703,90.708,150700000.0
2006-11-02 00:20:00,90.701,90.737,90.69,90.709,174300001.0
2006-11-02 00:21:00,90.68,90.703,90.665,90.678,205700000.0
2006-11-02 00:22:00,90.69,90.707,90.674,90.686,311700002.0
2006-11-02 00:23:00,90.692,90.704,90.668,90.689,337999996.0
2006-11-02 00:24:00,90.681,90.714,90.681,90.702,168100001.0
2006-11-02 00:25:00,90.664,90.706,90.664,90.706,133699998.0
2006-11-02 00:26:00,90.715,90.717,90.685,90.699,184099998.0
2006-11-02 00:27:00,90.72,90.734,90.697,90.704,231300001.0
2006-11-02 00:28:00,90.688,90.708,90.664,90.68,193900002.0
2006-11-02 00:29:00,90.657,90.69,90.65,90.685,143699998.0
2006-11-02 00:30:00,90.631,90.666,90.63,90.656,114100000.0
2006-11-02 00:31:00,90.659,90.663,90.636,90.643,244599999.0
2006-11-02 00:32:00,90.653,90.673,90.643,90.658,179600000.0
2006-11-02 00:33:00,90.641,90.669,90.629,90.666,218900000.0
2006-11-02 00:34:00,90.665,90.665,90.639,90.665,160899997.0
2006-11-02 00:35:00,90.668,90.672,90.643,90.652,205700000.0
2006-11-02 00:36:00,90.66,90.671,90.635,90.646,220800000.0
2006-11-02 00:37:00,90.664,90.677,90.637,90.637,189400000.0
2006-11-02 00:38:00,90.668,90.697,90.657,90.676,335199999.0
2006-11-02 00:39:00,90.679,90.696,90.655,90.674,197200001.0
2006-11-02 00:40:00,90.703,90.712,90.675,90.675,197899998.0
2006-11-02 00:41:00,90.702,90.704,90.664,90.67,254400000.0
2006-11-02 00:42:00,90.65,90.693,90.65,90.678,184900001.0
2006-11-02 00:43:00,90.696,90.716,90.678,90.701,148900001.0
2006-11-02 00:44:00,90.722,90.722,90.673,90.673,183800002.0
2006-11-02 00:45:00,90.69,90.707,90.675,90.695,156199999.0
2006-11-02 00:46:00,90.699,90.723,90.698,90.723,99800001.0
2006-11-02 00:47:00,90.71,90.712,90.683,90.686,215899998.0
2006-11-02 00:48:00,90.711,90.725,90.69,90.71,160500000.0
2006-11-02 00:49:00,90.713,90.754,90.708,90.732,197599999.0
2006-11-02 00:50:00,90.747,90.755,90.729,90.749,211099998.0
2006-11-02 00:51:00,90.738,90.758,90.714,90.738,236400003.0
2006-11-02 00:52:00,90.731,90.755,90.716,90.731,146599995.0
2006-11-02 00:53:00,90.724,90.742,90.696,90.722,153000000.0
2006-11-02 00:54:00,90.684,90.736,90.684,90.713,155600000.0
2006-11-02 00:55:00,90.717,90.739,90.704,90.723,246400000.0
2006-11-02 00:56:00,90.725,90.746,90.721,90.725,204999998.0
2006-11-02 00:57:00,90.722,90.738,90.702,90.714,155800001.0
2006-11-02 00:58:00,90.712,90.735,90.695,90.703,156000001.0
2006-11-02 00:59:00,90.715,90.715,90.683,90.686,186199998.0
2006-11-02 01:00:00,90.722,90.733,90.687,90.687,215400000.0
2006-11-02 01:01:00,90.721,90.747,90.702,90.728,139800001.0
2006-11-02 01:02:00,90.715,90.748,90.715,90.745,221999998.0
2006-11-02 01:03:00,90.736,90.749,90.707,90.727,239900000.0
2006-11-02 01:04:00,90.712,90.738,90.7,90.72,156100002.0
2006-11-02 01:05:00,90.703,90.723,90.68,90.686,85000000.0
2006-11-02 01:06:00,90.713,90.729,90.697,90.723,168300001.0
2006-11-02 01:07:00,90.699,90.735,90.689,90.704,146599997.0
2006-11-02 01:08:00,90.693,90.716,90.679,90.703,344199997.0
2006-11-02 01:09:00,90.68,90.714,90.672,90.714,177800000.0
2006-11-02 01:10:00,90.7,90.721,90.68,90.706,142199999.0
2006-11-02 01:11:00,90.709,90.712,90.685,90.694,147500000.0
2006-11-02 01:12:00,90.71,90.727,90.685,90.709,210499998.0
2006-11-02 01:13:00,90.718,90.719,90.693,90.697,138300000.0
2006-11-02 01:14:00,90.713,90.726,90.691,90.706,226300003.0
2006-11-02 01:15:00,90.715,90.746,90.701,90.746,130200001.0
2006-11-02 01:16:00,90.717,90.736,90.703,90.721,163999997.0
2006-11-02 01:17:00,90.719,90.737,90.704,90.737,262299998.0
2006-11-02 01:18:00,90.693,90.735,90.693,90.713,225100001.0
2006-11-02 01:19:00,90.702,90.754,90.702,90.754,250699997.0
2006-11-02 01:20:00,90.722,90.737,90.694,90.694,174900003.0
2006-11-02 01:21:00,90.709,90.718,90.681,90.685,201000000.0
2006-11-02 01:22:00,90.695,90.705,90.679,90.682,160999999.0
2006-11-02 01:23:00,90.685,90.695,90.648,90.671,134900000.0
2006-11-02 01:24:00,90.691,90.72,90.679,90.69,237400002.0
2006-11-02 01:25:00,90.701,90.707,90.672,90.672,267699996.0
2006-11-02 01:26:00,90.69,90.719,90.674,90.689,264300001.0
2006-11-02 01:27:00,90.705,90.711,90.664,90.667,188600001.0
2006-11-02 01:28:00,90.682,90.704,90.667,90.68,153699998.0
2006-11-02 01:29:00,90.651,90.677,90.648,90.66,163500000.0
2006-11-02 01:30:00,90.647,90.667,90.628,90.652,228100000.0
2006-11-02 01:31:00,90.659,90.659,90.616,90.637,251900002.0
2006-11-02 01:32:00,90.632,90.652,90.616,90.648,205400000.0
2006-11-02 01:33:00,90.647,90.664,90.63,90.654,161100001.0
2006-11-02 01:34:00,90.653,90.67,90.627,90.646,181600000.0
2006-11-02 01:35:00,90.657,90.657,90.611,90.611,229400000.0
2006-11-02 01:36:00,90.644,90.657,90.637,90.653,163200000.0
2006-11-02 01:37:00,90.644,90.648,90.621,90.635,191500000.0
2006-11-02 01:38:00,90.648,90.67,90.635,90.65,154199999.0
2006-11-02 01:39:00,90.679,90.683,90.653,90.675,250699999.0
2006-11-02 01:40:00,90.697,90.704,90.678,90.683,260900001.0
2006-11-02 01:41:00,90.691,90.706,90.67,90.688,109499998.0
2006-11-02 01:42:00,90.671,90.701,90.663,90.688,180200001.0
2006-11-02 01:43:00,90.676,90.688,90.655,90.672,202400002.0
2006-11-02 01:44:00,90.659,90.705,90.635,90.674,229799999.0
2006-11-02 01:45:00,90.703,90.731,90.703,90.725,200400003.0
2006-11-02 01:46:00,90.714,90.732,90.705,90.732,264999998.0
2006-11-02 01:47:00,90.736,90.783,90.736,90.78,134400000.0
2006-11-02 01:48:00,90.747,90.774,90.74,90.761,280800001.0
2006-11-02 01:49:00,90.759,90.759,90.716,90.716,227299999.0
2006-11-02 01:50:00,90.718,90.737,90.705,90.724,114099999.0
2006-11-02 01:51:00,90.732,90.732,90.7,90.706,140000001.0
2006-11-02 01:52:00,90.73,90.738,90.709,90.717,204099998.0
2006-11-02 01:53:00,90.722,90.748,90.722,90.732,233599998.0
2006-11-02 01:54:00,90.726,90.726,90.685,90.692,152399998.0
2006-11-02 01:55:00,90.728,90.73,90.704,90.704,153600002.0
2006-11-02 01:56:00,90.707,90.712,90.688,90.69,167600001.0
2006-11-02 01:57:00,90.723,90.725,90.701,90.703,274199999.0
2006-11-02 01:58:00,90.693,90.731,90.674,90.699,254800003.0
2006-11-02 01:59:00,90.71,90.71,90.675,90.686,447300003.0
2006-11-02 02:00:00,90.712,90.712,90.674,90.692,149700000.0
2006-11-02 02:01:00,90.687,90.697,90.661,90.69,170499998.0
2006-11-02 02:02:00,90.679,90.701,90.655,90.674,97499998.0
2006-11-02 02:03:00,90.672,90.698,90.656,90.697,158600003.0
2006-11-02 02:04:00,90.702,90.702,90.662,90.665,292600005.0
2006-11-02 02:05:00,90.684,90.7,90.678,90.679,104100001.0
2006-11-02 02:06:00,90.694,90.706,90.678,90.685,213099997.0
2006-11-02 02:07:00,90.702,90.702,90.659,90.67,190499999.0
2006-11-02 02:08:00,90.677,90.681,90.656,90.66,231300000.0
2006-11-02 02:09:00,90.661,90.677,90.65,90.675,164000001.0
2006-11-02 02:10:00,90.677,90.685,90.664,90.672,177800003.0
2006-11-02 02:11:00,90.65,90.672,90.641,90.663,218800000.0
2006-11-02 02:12:00,90.662,90.662,90.633,90.64,251400000.0
2006-11-02 02:13:00,90.66,90.675,90.648,90.654,157800001.0
2006-11-02 02:14:00,90.655,90.662,90.632,90.662,150200003.0
2006-11-02 02:15:00,90.663,90.692,90.649,90.677,277700000.0
2006-11-02 02:16:00,90.651,90.672,90.64,90.671,185999999.0
2006-11-02 02:17:00,90.655,90.678,90.654,90.674,194699997.0
2006-11-02 02:18:00,90.681,90.718,90.668,90.698,137400000.0
2006-11-02 02:19:00,90.703,90.716,90.683,90.683,132500000.0
2006-11-02 02:20:00,90.715,90.715,90.671,90.678,156000001.0
2006-11-02 02:21:00,90.717,90.717,90.674,90.682,254900002.0
2006-11-02 02:22:00,90.7,90.7,90.667,90.667,84599999.0
2006-11-02 02:23:00,90.678,90.681,90.656,90.656,178400001.0
2006-11-02 02:24:00,90.663,90.677,90.645,90.645,208899995.0
2006-11-02 02:25:00,90.623,90.65,90.622,90.638,164799996.0
2006-11-02 02:26:00,90.609,90.628,90.597,90.617,161000001.0
2006-11-02 02:27:00,90.629,90.642,90.617,90.634,219399998.0
2006-11-02 02:28:00,90.618,90.645,90.617,90.645,246300001.0
2006-11-02 02:29:00,90.63,90.658,90.63,90.634,273900001.0
2006-11-02 02:30:00,90.61,90.61,90.468,90.473,149699998.0
2006-11-02 02:31:00,90.442,90.466,90.401,90.423,359700000.0
2006-11-02 02:32:00,90.421,90.465,90.421,90.462,193700000.0
2006-11-02 02:33:00,90.468,90.468,90.441,90.452,119000001.0
2006-11-02 02:34:00,90.453,90.481,90.451,90.457,123300002.0
2006-11-02 02:35:00,90.424,90.443,90.411,90.431,209000002.0
2006-11-02 02:36:00,90.42,90.445,90.402,90.417,134899999.0
2006-11-02 02:37:00,90.403,90.423,90.388,90.391,198399998.0
2006-11-02 02:38:00,90.422,90.428,90.394,90.399,297900000.0
2006-11-02 02:39:00,90.434,90.446,90.396,90.396,304300001.0
2006-11-02 02:40:00,90.434,90.45,90.417,90.438,70600000.0
2006-11-02 02:41:00,90.44,90.462,90.437,90.458,159800000.0
2006-11-02 02:42:00,90.445,90.472,90.442,90.459,168499999.0
2006-11-02 02:43:00,90.46,90.464,90.425,90.438,206499999.0
2006-11-02 02:44:00,90.465,90.47,90.448,90.448,134500000.0
2006-11-02 02:45:00,90.424,90.446,90.396,90.412,243600001.0
2006-11-02 02:46:00,90.395,90.423,90.386,90.396,201999998.0
2006-11-02 02:47:00,90.407,90.426,90.388,90.422,168800001.0
2006-11-02 02:48:00,90.392,90.413,90.379,90.391,147499999.0
2006-11-02 02:49:00,90.357,90.382,90.349,90.36,194000001.0
2006-11-02 02:50:00,90.355,90.394,90.349,90.394,230199998.0
2006-11-02 02:51:00,90.404,90.423,90.394,90.401,172200000.0
2006-11-02 02:52:00,90.419,90.426,90.397,90.397,197299998.0
2006-11-02 02:53:00,90.426,90.439,90.403,90.415,319100003.0
2006-11-02 02:54:00,90.446,90.478,90.429,90.454,151599997.0
2006-11-02 02:55:00,90.467,90.488,90.458,90.472,86100000.0
2006-11-02 02:56:00,90.465,90.491,90.464,90.485,170700002.0
2006-11-02 02:57:00,90.492,90.505,90.467,90.483,228200001.0
2006-11-02 02:58:00,90.465,90.483,90.458,90.482,160399998.0
2006-11-02 02:59:00,90.489,90.514,90.479,90.497,146499999.0
2006-11-02 03:00:00,90.508,90.522,90.491,90.509,146199998.0
2006-11-02 03:01:00,90.505,90.515,90.479,90.497,155399998.0
2006-11-02 03:02:00,90.517,90.517,90.488,90.49,86300000.0
2006-11-02 03:03:00,90.498,90.511,90.479,90.491,320500000.0
2006-11-02 03:04:00,90.501,90.502,90.467,90.481,185299999.0
2006-11-02 03:05:00,90.49,90.5,90.473,90.483,140499998.0
2006-11-02 03:06:00,90.5,90.526,90.498,90.508,184999999.0
2006-11-02 03:07:00,90.528,90.53,90.489,90.511,133499999.0
2006-11-02 03:08:00,90.534,90.536,90.507,90.523,259000000.0
2006-11-02 03:09:00,90.498,90.527,90.491,90.527,245400002.0
2006-11-02 03:10:00,90.523,90.544,90.518,90.544,180699997.0
2006-11-02 03:11:00,90.526,90.548,90.522,90.532,104700000.0
2006-11-02 03:12:00,90.529,90.535,90.488,90.494,272800001.0
2006-11-02 03:13:00,90.515,90.521,90.489,90.489,100200000.0
2006-11-02 03:14:00,90.492,90.507,90.479,90.482,219000002.0
2006-11-02 03:15:00,90.492,90.52,90.478,90.495,152000002.0
2006-11-02 03:16:00,90.485,90.503,90.463,90.479,204899999.0
2006-11-02 03:17:00,90.488,90.514,90.486,90.502,268499996.0
2006-11-02 03:18:00,90.508,90.508,90.483,90.49,152400000.0
2006-11-02 03:19:00,90.488,90.508,90.473,90.489,221100000.0
2006-11-02 03:20:00,90.48,90.496,90.442,90.462,245699999.0
2006-11-02 03:21:00,90.472,90.473,90.439,90.439,235599999.0
2006-11-02 03:22:00,90.477,90.478,90.43,90.432,174699997.0
2006-11-02 03:23:00,90.475,90.484,90.463,90.473,181300000.0
2006-11-02 03:24:00,90.478,90.49,90.444,90.444,262000000.0
2006-11-02 03:25:00,90.46,90.471,90.439,90.439,207599999.0
2006-11-02 03:26:00,90.452,90.46,90.426,90.427,184000004.0
2006-11-02 03:27:00,90.466,90.472,90.437,90.437,88200001.0
2006-11-02 03:28:00,90.457,90.469,90.439,90.453,324499998.0
2006-11-02 03:29:00,90.442,90.462,90.436,90.455,209999999.0
2006-11-02 03:30:00,90.462,90.462,90.426,90.427,191900000.0
2006-11-02 03:31:00,90.443,90.455,90.416,90.44,211599999.0
2006-11-02 03:32:00,90.421,90.457,90.407,90.44,162399999.0
2006-11-02 03:33:00,90.425,90.45,90.413,90.433,350600003.0
2006-11-02 03:34:00,90.447,90.463,90.424,90.451,162099997.0
2006-11-02 03:35:00,90.462,90.474,90.422,90.422,170500000.0
2006-11-02 03:36:00,90.434,90.457,90.43,90.455,187600001.0
2006-11-02 03:37:00,90.468,90.48,90.435,90.459,143500000.0
2006-11-02 03:38:00,90.416,90.462,90.416,90.462,159499998.0
2006-11-02 03:39:00,90.453,90.472,90.436,90.455,155600000.0
2006-11-02 03:40:00,90.476,90.485,90.459,90.47,235900002.0
2006-11-02 03:41:00,90.477,90.493,90.464,90.465,146400001.0
2006-11-02 03:42:00,90.47,90.495,90.468,90.49,114400000.0
2006-11-02 03:43:00,90.474,90.501,90.453,90.485,209200000.0
2006-11-02 03:44:00,90.516,90.516,90.473,90.478,212500002.0
2006-11-02 03:45:00,90.498,90.503,90.481,90.488,192900001.0
2006-11-02 03:46:00,90.487,90.509,90.476,90.501,227200003.0
2006-11-02 03:47:00,90.515,90.524,90.492,90.501,207299997.0
2006-11-02 03:48:00,90.513,90.534,90.503,90.523,248899998.0
2006-11-02 03:49:00,90.501,90.511,90.483,90.496,226400000.0
2006-11-02 03:50:00,90.486,90.505,90.451,90.484,287800000.0
2006-11-02 03:51:00,90.466,90.505,90.452,90.505,134699999.0
2006-11-02 03:52:00,90.504,90.521,90.488,90.5,126200001.0
2006-11-02 03:53:00,90.494,90.513,90.461,90.484,210400000.0
2006-11-02 03:54:00,90.498,90.498,90.478,90.478,77800000.0
2006-11-02 03:55:00,90.483,90.507,90.482,90.507,185200002.0
2006-11-02 03:56:00,90.493,90.526,90.488,90.505,251999997.0
2006-11-02 03:57:00,90.476,90.502,90.476,90.496,164399998.0
2006-11-02 03:58:00,90.469,90.501,90.469,90.486,149999999.0
2006-11-02 03:59:00,90.469,90.49,90.454,90.475,182799995.0
2006-11-02 04:00:00,90.454,90.479,90.434,90.467,270500000.0
2006-11-02 04:01:00,90.461,90.487,90.448,90.459,140899999.0
2006-11-02 04:02:00,90.455,90.486,90.446,90.463,171600000.0
2006-11-02 04:03:00,90.481,90.491,90.455,90.468,150299999.0
2006-11-02 04:04:00,90.46,90.466,90.432,90.447,196800003.0
2006-11-02 04:05:00,90.465,90.467,90.447,90.467,170799998.0
2006-11-02 04:06:00,90.422,90.471,90.418,90.44,187999999.0
2006-11-02 04:07:00,90.461,90.482,90.439,90.462,270600000.0
2006-11-02 04:08:00,90.461,90.476,90.444,90.444,138800000.0
2006-11-02 04:09:00,90.468,90.474,90.446,90.452,141900000.0
2006-11-02 04:10:00,90.458,90.477,90.438,90.466,233800000.0
2006-11-02 04:11:00,90.471,90.48,90.454,90.476,200000001.0
2006-11-02 04:12:00,90.48,90.491,90.457,90.466,156900003.0
2006-11-02 04:13:00,90.45,90.472,90.438,90.468,241299997.0
2006-11-02 04:14:00,90.476,90.476,90.434,90.434,234300000.0
2006-11-02 04:15:00,90.475,90.489,90.454,90.459,181000000.0
2006-11-02 04:16:00,90.472,90.485,90.45,90.464,303899996.0
2006-11-02 04:17:00,90.441,90.465,90.439,90.46,241499998.0
2006-11-02 04:18:00,90.467,90.467,90.432,90.437,173799999.0
2006-11-02 04:19:00,90.446,90.468,90.442,90.464,202000000.0
2006-11-02 04:20:00,90.472,90.472,90.441,90.45,121199999.0
2006-11-02 04:21:00,90.438,90.461,90.431,90.453,249700000.0
2006-11-02 04:22:00,90.445,90.462,90.426,90.437,262799996.0
2006-11-02 04:23:00,90.45,90.462,90.419,90.437,273499997.0
2006-11-02 04:24:00,90.416,90.459,90.416,90.454,159899999.0
2006-11-02 04:25:00,90.452,90.462,90.427,90.462,159900001.0
2006-11-02 04:26:00,90.425,90.458,90.42,90.458,159199997.0
2006-11-02 04:27:00,90.467,90.467,90.438,90.455,138599996.0
2006-11-02 04:28:00,90.437,90.459,90.433,90.456,187000002.0
2006-11-02 04:29:00,90.458,90.466,90.433,90.433,158500001.0
2006-11-02 04:30:00,90.434,90.46,90.427,90.46,238100001.0
2006-11-02 04:31:00,90.465,90.484,90.454,90.474,252300002.0
2006-11-02 04:32:00,90.473,90.473,90.44,90.446,231100000.0
2006-11-02 04:33:00,90.443,90.482,90.441,90.465,306799997.0
2006-11-02 04:34:00,90.443,90.48,90.443,90.468,213299996.0
2006-11-02 04:35:00,90.479,90.501,90.476,90.487,119999999.0
2006-11-02 04:36:00,90.483,90.483,90.457,90.478,150999997.0
2006-11-02 04:37:00,90.462,90.487,90.445,90.464,116800001.0
2006-11-02 04:38:00,90.473,90.485,90.445,90.477,194299994.0
2006-11-02 04:39:00,90.477,90.499,90.45,90.465,224300000.0
2006-11-02 04:40:00,90.46,90.487,90.46,90.474,200099998.0
2006-11-02 04:41:00,90.459,90.483,90.449,90.483,268600001.0
2006-11-02 04:42:00,90.487,90.496,90.467,90.472,286499998.0
2006-11-02 04:43:00,90.463,90.482,90.449,90.467,237300001.0
2006-11-02 04:44:00,90.479,90.496,90.459,90.482,192599998.0
2006-11-02 04:45:00,90.477,90.502,90.459,90.486,188100002.0
2006-11-02 04:46:00,90.509,90.513,90.468,90.492,267199999.0
2006-11-02 04:47:00,90.482,90.507,90.474,90.507,191900001.0
2006-11-02 04:48:00,90.485,90.499,90.475,90.497,109099999.0
2006-11-02 04:49:00,90.477,90.477,90.448,90.458,143999999.0
2006-11-02 04:50:00,90.47,90.492,90.452,90.48,237400002.0
2006-11-02 04:51:00,90.484,90.492,90.445,90.445,204899999.0
2006-11-02 04:52:00,90.466,90.486,90.456,90.473,187399999.0
2006-11-02 04:53:00,90.502,90.502,90.457,90.472,309499998.0
2006-11-02 04:54:00,90.482,90.506,90.477,90.505,338899997.0
2006-11-02 04:55:00,90.471,90.493,90.47,90.49,200200001.0
2006-11-02 04:56:00,90.483,90.502,90.468,90.49,168999998.0
2006-11-02 04:57:00,90.468,90.487,90.455,90.485,237399999.0
2006-11-02 04:58:00,90.471,90.485,90.443,90.461,195200000.0
2006-11-02 04:59:00,90.467,90.493,90.457,90.475,99599999.0
2006-11-02 05:00:00,90.472,90.508,90.465,90.505,270599999.0
2006-11-02 05:01:00,90.475,90.508,90.475,90.501,155300001.0
2006-11-02 05:02:00,90.506,90.506,90.475,90.483,184200000.0
2006-11-02 05:03:00,90.47,90.502,90.47,90.502,275100002.0
2006-11-02 05:04:00,90.492,90.506,90.47,90.506,159299999.0
2006-11-02 05:05:00,90.508,90.517,90.474,90.485,221699995.0
2006-11-02 05:06:00,90.503,90.507,90.47,90.47,171199998.0
2006-11-02 05:07:00,90.493,90.507,90.474,90.494,126300001.0
2006-11-02 05:08:00,90.5,90.506,90.482,90.482,130699999.0
2006-11-02 05:09:00,90.453,90.509,90.453,90.505,262900001.0
2006-11-02 05:10:00,90.489,90.489,90.464,90.475,146599998.0
2006-11-02 05:11:00,90.429,90.502,90.429,90.437,235600002.0
2006-11-02 05:12:00,90.473,90.507,90.456,90.475,142900000.0
2006-11-02 05:13:00,90.47,90.497,90.47,90.497,140300000.0
2006-11-02 05:14:00,90.488,90.496,90.467,90.475,296299998.0
2006-11-02 05:15:00,90.484,90.512,90.471,90.482,145500000.0
2006-11-02 05:16:00,90.47,90.5,90.452,90.486,226900003.0
2006-11-02 05:17:00,90.465,90.509,90.45,90.493,344099998.0
2006-11-02 05:18:00,90.488,90.502,90.469,90.469,284900000.0
2006-11-02 05:19:00,90.479,90.503,90.471,90.491,272899998.0
2006-11-02 05:20:00,90.5,90.504,90.459,90.459,158899999.0
2006-11-02 05:21:00,90.502,90.508,90.48,90.487,236299999.0
2006-11-02 05:22:00,90.496,90.509,90.479,90.504,336800001.0
2006-11-02 05:23:00,90.481,90.512,90.478,90.512,239100002.0
2006-11-02 05:24:00,90.492,90.513,90.487,90.512,205599994.0
2006-11-02 05:25:00,90.492,90.526,90.492,90.526,178000000.0
2006-11-02 05:26:00,90.517,90.528,90.491,90.509,125900002.0
2006-11-02 05:27:00,90.539,90.546,90.512,90.52,149399999.0
2006-11-02 05:28:00,90.546,90.546,90.499,90.52,177099998.0
2006-11-02 05:29:00,90.542,90.552,90.516,90.525,169000001.0
2006-11-02 05:30:00,90.543,90.566,90.523,90.55,279800000.0
2006-11-02 05:31:00,90.557,90.564,90.528,90.547,212500000.0
2006-11-02 05:32:00,90.522,90.545,90.504,90.526,166700000.0
2006-11-02 05:33:00,90.561,90.561,90.526,90.53,190200000.0
2006-11-02 05:34:00,90.541,90.557,90.518,90.537,161800001.0
2006-11-02 05:35:00,90.517,90.542,90.512,90.535,207699997.0
2006-11-02 05:36:00,90.54,90.555,90.498,90.498,138500000.0
2006-11-02 05:37:00,90.54,90.551,90.519,90.523,210200000.0
2006-11-02 05:38:00,90.543,90.556,90.509,90.538,288900000.0
2006-11-02 05:39:00,90.529,90.543,90.504,90.521,134000000.0
2006-11-02 05:40:00,90.537,90.541,90.51,90.517,227400000.0
2006-11-02 05:41:00,90.525,90.539,90.501,90.518,353799999.0
2006-11-02 05:42:00,90.543,90.561,90.515,90.537,173299998.0
2006-11-02 05:43:00,90.536,90.556,90.52,90.525,206100000.0
2006-11-02 05:44:00,90.517,90.546,90.508,90.545,202100000.0
2006-11-02 05:45:00,90.543,90.562,90.529,90.548,205399999.0
2006-11-02 05:46:00,90.535,90.567,90.522,90.553,185900001.0
2006-11-02 05:47:00,90.562,90.562,90.54,90.541,195300000.0
2006-11-02 05:48:00,90.546,90.548,90.51,90.528,352399999.0
2006-11-02 05:49:00,90.545,90.554,90.527,90.527,233700000.0
2006-11-02 05:50:00,90.544,90.556,90.532,90.545,144999999.0
2006-11-02 05:51:00,90.525,90.547,90.508,90.547,130800001.0
2006-11-02 05:52:00,90.521,90.541,90.504,90.525,226500003.0
2006-11-02 05:53:00,90.508,90.516,90.484,90.484,291099998.0
2006-11-02 05:54:00,90.504,90.504,90.471,90.471,158500002.0
2006-11-02 05:55:00,90.487,90.512,90.479,90.501,154600002.0
2006-11-02 05:56:00,90.501,90.514,90.469,90.48,194099997.0
2006-11-02 05:57:00,90.501,90.525,90.499,90.5,208399998.0
2006-11-02 05:58:00,90.491,90.521,90.491,90.514,202100000.0
2006-11-02 05:59:00,90.508,90.508,90.476,90.476,222000003.0
2006-11-02 06:00:00,90.474,90.507,90.472,90.49,186700000.0
2006-11-02 06:01:00,90.487,90.501,90.469,90.477,144500001.0
2006-11-02 06:02:00,90.49,90.506,90.475,90.486,147499997.0
2006-11-02 06:03:00,90.493,90.493,90.458,90.476,282800000.0
2006-11-02 06:04:00,90.473,90.499,90.457,90.463,217199999.0
2006-11-02 06:05:00,90.485,90.503,90.474,90.499,145999998.0
2006-11-02 06:06:00,90.468,90.494,90.463,90.481,192399996.0
2006-11-02 06:07:00,90.481,90.511,90.481,90.502,171399998.0
2006-11-02 06:08:00,90.496,90.513,90.483,90.495,184799999.0
2006-11-02 06:09:00,90.483,90.512,90.477,90.496,263900000.0
2006-11-02 06:10:00,90.502,90.528,90.493,90.493,192599999.0
2006-11-02 06:11:00,90.491,90.52,90.474,90.483,245199993.0
2006-11-02 06:12:00,90.499,90.509,90.476,90.492,227899997.0
2006-11-02 06:13:00,90.491,90.513,90.482,90.511,199800002.0
2006-11-02 06:14:00,90.509,90.512,90.478,90.485,172900001.0
2006-11-02 06:15:00,90.511,90.511,90.48,90.49,149900001.0
2006-11-02 06:16:00,90.505,90.509,90.47,90.483,256899998.0
2006-11-02 06:17:00,90.47,90.521,90.47,90.521,118800000.0
2006-11-02 06:18:00,90.498,90.516,90.458,90.475,237800002.0
2006-11-02 06:19:00,90.5,90.5,90.449,90.449,156499997.0
2006-11-02 06:20:00,90.484,90.511,90.484,90.511,201799999.0
2006-11-02 06:21:00,90.497,90.526,90.491,90.526,141799999.0
2006-11-02 06:22:00,90.511,90.53,90.494,90.515,314500004.0
2006-11-02 06:23:00,90.513,90.517,90.496,90.501,160399999.0
2006-11-02 06:24:00,90.488,90.509,90.471,90.506,288499997.0
2006-11-02 06:25:00,90.496,90.509,90.479,90.488,300900000.0
2006-11-02 06:26:00,90.457,90.495,90.457,90.483,179399998.0
2006-11-02 06:27:00,90.457,90.502,90.457,90.497,202399995.0
2006-11-02 06:28:00,90.481,90.495,90.464,90.477,52600000.0
2006-11-02 06:29:00,90.459,90.488,90.444,90.481,185999998.0
2006-11-02 06:30:00,90.466,90.506,90.463,90.479,201900002.0
2006-11-02 06:31:00,90.466,90.509,90.463,90.498,176000002.0
2006-11-02 06:32:00,90.493,90.501,90.466,90.476,132700001.0
2006-11-02 06:33:00,90.466,90.485,90.45,90.475,169000003.0
2006-11-02 06:34:00,90.473,90.485,90.452,90.485,171000001.0
2006-11-02 06:35:00,90.47,90.504,90.464,90.504,176000002.0
2006-11-02 06:36:00,90.509,90.517,90.496,90.5,141999998.0
2006-11-02 06:37:00,90.496,90.51,90.487,90.504,146200000.0
2006-11-02 06:38:00,90.474,90.51,90.462,90.505,361799995.0
2006-11-02 06:39:00,90.479,90.5,90.471,90.5,227500002.0
2006-11-02 06:40:00,90.502,90.52,90.487,90.491,267299999.0
2006-11-02 06:41:00,90.51,90.526,90.487,90.508,171799999.0
2006-11-02 06:42:00,90.483,90.506,90.458,90.483,192699999.0
2006-11-02 06:43:00,90.506,90.506,90.478,90.484,209000004.0
2006-11-02 06:44:00,90.491,90.503,90.47,90.483,161000000.0
2006-11-02 06:45:00,90.485,90.519,90.48,90.48,122899999.0
2006-11-02 06:46:00,90.493,90.506,90.472,90.493,156000000.0
2006-11-02 06:47:00,90.504,90.513,90.476,90.476,240099997.0
2006-11-02 06:48:00,90.493,90.52,90.491,90.51,147400003.0
2006-11-02 06:49:00,90.479,90.51,90.479,90.503,94000000.0
2006-11-02 06:50:00,90.505,90.515,90.481,90.51,179500000.0
2006-11-02 06:51:00,90.501,90.501,90.466,90.477,243199995.0
2006-11-02 06:52:00,90.496,90.51,90.469,90.489,191300000.0
2006-11-02 06:53:00,90.485,90.502,90.48,90.497,217600000.0
2006-11-02 06:54:00,90.472,90.497,90.466,90.497,231199999.0
2006-11-02 06:55:00,90.496,90.503,90.482,90.486,150900001.0
2006-11-02 06:56:00,90.483,90.506,90.472,90.506,245100000.0
2006-11-02 06:57:00,90.495,90.51,90.474,90.499,153500000.0
2006-11-02 06:58:00,90.501,90.517,90.484,90.494,165200002.0
2006-11-02 06:59:00,90.508,90.508,90.478,90.478,187200002.0
2006-11-02 07:00:00,90.492,90.503,90.479,90.491,126299999.0
2006-11-02 07:01:00,90.474,90.492,90.473,90.492,100700002.0
2006-11-02 07:02:00,90.49,90.497,90.471,90.474,217099997.0
2006-11-02 07:03:00,90.464,90.483,90.447,90.483,78200001.0
2006-11-02 07:04:00,90.465,90.484,90.457,90.476,208299998.0
2006-11-02 07:05:00,90.468,90.501,90.468,90.501,261199997.0
2006-11-02 07:06:00,90.499,90.509,90.469,90.508,177400001.0
2006-11-02 07:07:00,90.495,90.53,90.472,90.53,162599998.0
2006-11-02 07:08:00,90.543,90.545,90.509,90.521,230599998.0
2006-11-02 07:09:00,90.516,90.53,90.485,90.485,177599999.0
2006-11-02 07:10:00,90.518,90.524,90.497,90.497,86400000.0
2006-11-02 07:11:00,90.529,90.538,90.51,90.51,73500000.0
2006-11-02 07:12:00,90.502,90.519,90.495,90.516,231399992.0
2006-11-02 07:13:00,90.517,90.517,90.492,90.498,215499999.0
2006-11-02 07:14:00,90.517,90.52,90.49,90.495,221599997.0
2006-11-02 07:15:00,90.508,90.511,90.479,90.484,227499997.0
2006-11-02 07:16:00,90.464,90.492,90.437,90.464,232999999.0
2006-11-02 07:17:00,90.485,90.508,90.476,90.478,271099999.0
2006-11-02 07:18:00,90.474,90.49,90.462,90.483,223899998.0
2006-11-02 07:19:00,90.476,90.506,90.467,90.5,212299999.0
2006-11-02 07:20:00,90.488,90.511,90.488,90.505,217700001.0
2006-11-02 07:21:00,90.483,90.505,90.467,90.472,140200000.0
2006-11-02 07:22:00,90.443,90.496,90.426,90.496,123500000.0
2006-11-02 07:23:00,90.495,90.501,90.469,90.469,194600001.0
2006-11-02 07:24:00,90.468,90.509,90.446,90.509,214300000.0
2006-11-02 07:25:00,90.504,90.51,90.487,90.497,321899999.0
2006-11-02 07:26:00,90.488,90.511,90.476,90.508,250700000.0
2006-11-02 07:27:00,90.497,90.504,90.473,90.5,249399999.0
2006-11-02 07:28:00,90.506,90.508,90.474,90.474,143500001.0
2006-11-02 07:29:00,90.486,90.486,90.451,90.457,229500005.0
2006-11-02 07:30:00,90.461,90.49,90.451,90.464,161900001.0
2006-11-02 07:31:00,90.457,90.48,90.45,90.461,203800001.0
2006-11-02 07:32:00,90.465,90.49,90.465,90.49,263599998.0
2006-11-02 07:33:00,90.478,90.493,90.457,90.472,271000002.0
2006-11-02 07:34:00,90.469,90.494,90.454,90.476,265799993.0
2006-11-02 07:35:00,90.443,90.495,90.443,90.474,271699999.0
2006-11-02 07:36:00,90.501,90.501,90.471,90.483,269700003.0
2006-11-02 07:37:00,90.496,90.514,90.467,90.497,229999997.0
2006-11-02 07:38:00,90.499,90.511,90.477,90.489,241999997.0
2006-11-02 07:39:00,90.508,90.533,90.486,90.512,134800000.0
2006-11-02 07:40:00,90.527,90.545,90.512,90.538,246299997.0
2006-11-02 07:41:00,90.527,90.527,90.491,90.494,137399999.0
2006-11-02 07:42:00,90.495,90.52,90.495,90.52,133399999.0
2006-11-02 07:43:00,90.516,90.533,90.494,90.504,163499998.0
2006-11-02 07:44:00,90.508,90.543,90.501,90.543,251199999.0
2006-11-02 07:45:00,90.531,90.535,90.512,90.514,229400001.0
2006-11-02 07:46:00,90.482,90.53,90.482,90.53,134900001.0
2006-11-02 07:47:00,90.504,90.523,90.493,90.519,230799996.0
2006-11-02 07:48:00,90.517,90.531,90.492,90.507,213499995.0
2006-11-02 07:49:00,90.501,90.526,90.487,90.501,271300001.0
2006-11-02 07:50:00,90.51,90.547,90.491,90.523,204500000.0
2006-11-02 07:51:00,90.533,90.564,90.513,90.564,266799998.0
2006-11-02 07:52:00,90.539,90.539,90.498,90.498,112899998.0
2006-11-02 07:53:00,90.539,90.552,90.503,90.54,184600002.0
2006-11-02 07:54:00,90.532,90.55,90.526,90.55,119100001.0
2006-11-02 07:55:00,90.536,90.561,90.536,90.56,273200000.0
2006-11-02 07:56:00,90.538,90.556,90.525,90.535,234899996.0
2006-11-02 07:57:00,90.524,90.552,90.513,90.552,164699999.0
2006-11-02 07:58:00,90.558,90.561,90.539,90.555,186999999.0
2006-11-02 07:59:00,90.527,90.568,90.518,90.55,154800001.0
2006-11-02 08:00:00,90.558,90.572,90.526,90.55,125300001.0
2006-11-02 08:01:00,90.553,90.553,90.518,90.521,160199998.0
2006-11-02 08:02:00,90.535,90.546,90.522,90.522,185099998.0
2006-11-02 08:03:00,90.525,90.551,90.511,90.531,123600000.0
2006-11-02 08:04:00,90.539,90.56,90.527,90.545,237299999.0
2006-11-02 08:05:00,90.524,90.543,90.507,90.531,302700001.0
2006-11-02 08:06:00,90.526,90.55,90.526,90.545,167000002.0
2006-11-02 08:07:00,90.536,90.564,90.529,90.55,326000002.0
2006-11-02 08:08:00,90.556,90.56,90.53,90.551,208600001.0
2006-11-02 08:09:00,90.547,90.558,90.526,90.545,216899998.0
2006-11-02 08:10:00,90.548,90.557,90.515,90.533,171199999.0
2006-11-02 08:11:00,90.524,90.547,90.522,90.541,199100001.0
2006-11-02 08:12:00,90.544,90.544,90.513,90.524,140199999.0
2006-11-02 08:13:00,90.533,90.537,90.514,90.519,188899997.0
2006-11-02 08:14:00,90.501,90.519,90.494,90.513,150500001.0
2006-11-02 08:15:00,90.507,90.507,90.472,90.489,162199999.0
2006-11-02 08:16:00,90.488,90.5,90.467,90.482,239800000.0
2006-11-02 08:17:00,90.486,90.5,90.472,90.489,144499999.0
2006-11-02 08:18:00,90.466,90.482,90.457,90.474,118700000.0
2006-11-02 08:19:00,90.479,90.502,90.466,90.479,133000001.0
2006-11-02 08:20:00,90.48,90.48,90.446,90.452,148700000.0
2006-11-02 08:21:00,90.466,90.472,90.435,90.435,239799999.0
2006-11-02 08:22:00,90.475,90.493,90.451,90.462,239799999.0
2006-11-02 08:23:00,90.433,90.471,90.433,90.466,171800002.0
2006-11-02 08:24:00,90.45,90.476,90.45,90.471,185700000.0
2006-11-02 08:25:00,90.421,90.48,90.421,90.466,249600002.0
2006-11-02 08:26:00,90.446,90.46,90.427,90.447,247199999.0
2006-11-02 08:27:00,90.464,90.471,90.441,90.441,124199999.0
2006-11-02 08:28:00,90.447,90.476,90.434,90.476,247299999.0
2006-11-02 08:29:00,90.475,90.475,90.444,90.461,134699999.0
2006-11-02 08:30:00,90.452,90.482,90.447,90.469,250800000.0
2006-11-02 08:31:00,90.451,90.475,90.448,90.463,144199998.0
2006-11-02 08:32:00,90.43,90.481,90.43,90.467,157799998.0
2006-11-02 08:33:00,90.462,90.491,90.431,90.474,296500000.0
2006-11-02 08:34:00,90.491,90.502,90.451,90.451,230899997.0
2006-11-02 08:35:00,90.451,90.478,90.447,90.476,174700001.0
2006-11-02 08:36:00,90.464,90.481,90.455,90.461,199600002.0
2006-11-02 08:37:00,90.46,90.491,90.438,90.47,265200003.0
2006-11-02 08:38:00,90.495,90.511,90.483,90.493,132100000.0
2006-11-02 08:39:00,90.492,90.51,90.482,90.49,74500000.0
2006-11-02 08:40:00,90.477,90.497,90.451,90.488,210399999.0
2006-11-02 08:41:00,90.49,90.503,90.471,90.471,183199999.0
2006-11-02 08:42:00,90.487,90.508,90.486,90.508,108799996.0
2006-11-02 08:43:00,90.484,90.508,90.484,90.507,260500000.0
2006-11-02 08:44:00,90.52,90.524,90.499,90.504,251599998.0
2006-11-02 08:45:00,90.519,90.532,90.504,90.512,285599996.0
2006-11-02 08:46:00,90.519,90.519,90.488,90.488,89500000.0
2006-11-02 08:47:00,90.474,90.535,90.471,90.504,207300001.0
2006-11-02 08:48:00,90.484,90.5,90.465,90.492,118400001.0
2006-11-02 08:49:00,90.497,90.499,90.466,90.484,219700003.0
2006-11-02 08:50:00,90.486,90.498,90.464,90.491,172799998.0
2006-11-02 08:51:00,90.493,90.507,90.469,90.469,320400005.0
2006-11-02 08:52:00,90.499,90.501,90.48,90.483,128199999.0
2006-11-02 08:53:00,90.495,90.507,90.476,90.492,241000001.0
2006-11-02 08:54:00,90.493,90.508,90.475,90.491,265800001.0
2006-11-02 08:55:00,90.498,90.512,90.486,90.495,153700003.0
2006-11-02 08:56:00,90.492,90.519,90.49,90.516,137899999.0
2006-11-02 08:57:00,90.513,90.513,90.484,90.485,145899999.0
2006-11-02 08:58:00,90.49,90.501,90.468,90.468,161800003.0
2006-11-02 08:59:00,90.496,90.496,90.463,90.464,244099998.0
2006-11-02 09:00:00,90.487,90.506,90.466,90.485,301000001.0
2006-11-02 09:01:00,90.491,90.523,90.478,90.492,198099999.0
2006-11-02 09:02:00,90.509,90.524,90.494,90.519,95500001.0
2006-11-02 09:03:00,90.516,90.538,90.498,90.519,260400001.0
2006-11-02 09:04:00,90.495,90.519,90.478,90.5,224099999.0
2006-11-02 09:05:00,90.504,90.509,90.477,90.482,261900001.0
2006-11-02 09:06:00,90.488,90.493,90.465,90.48,154399998.0
2006-11-02 09:07:00,90.468,90.468,90.428,90.445,176400000.0
2006-11-02 09:08:00,90.434,90.478,90.434,90.455,222400000.0
2006-11-02 09:09:00,90.457,90.488,90.437,90.488,138899999.0
2006-11-02 09:10:00,90.479,90.479,90.437,90.448,100799998.0
2006-11-02 09:11:00,90.468,90.471,90.441,90.442,105100001.0
2006-11-02 09:12:00,90.434,90.458,90.431,90.435,135800001.0
2006-11-02 09:13:00,90.436,90.46,90.426,90.45,102500000.0
2006-11-02 09:14:00,90.443,90.467,90.438,90.453,105300002.0
2006-11-02 09:15:00,90.44,90.457,90.43,90.447,257399998.0
2006-11-02 09:16:00,90.436,90.436,90.406,90.412,100900000.0
2006-11-02 09:17:00,90.421,90.438,90.413,90.438,230300000.0
2006-11-02 09:18:00,90.431,90.448,90.41,90.423,219599999.0
2006-11-02 09:19:00,90.427,90.427,90.386,90.386,221499995.0
2006-11-02 09:20:00,90.407,90.425,90.378,90.393,109899998.0
2006-11-02 09:21:00,90.397,90.397,90.366,90.369,244100001.0
2006-11-02 09:22:00,90.399,90.416,90.386,90.416,155400004.0
2006-11-02 09:23:00,90.417,90.424,90.389,90.389,150899998.0
2006-11-02 09:24:00,90.4,90.405,90.354,90.365,304399999.0
2006-11-02 09:25:00,90.361,90.384,90.349,90.361,182400003.0
2006-11-02 09:26:00,90.37,90.381,90.354,90.358,308300000.0
2006-11-02 09:27:00,90.35,90.367,90.323,90.346,145000001.0
2006-11-02 09:28:00,90.346,90.364,90.333,90.349,239299998.0
2006-11-02 09:29:00,90.328,90.348,90.324,90.346,126100000.0
2006-11-02 09:30:00,90.366,90.393,90.334,90.334,146600000.0
2006-11-02 09:31:00,90.346,90.376,90.346,90.375,144099999.0
2006-11-02 09:32:00,90.364,90.383,90.357,90.375,240799997.0
2006-11-02 09:33:00,90.351,90.389,90.351,90.384,204400000.0
2006-11-02 09:34:00,90.366,90.39,90.34,90.357,187799998.0
2006-11-02 09:35:00,90.378,90.438,90.37,90.416,119599999.0
2006-11-02 09:36:00,90.428,90.428,90.403,90.403,160799999.0
2006-11-02 09:37:00,90.42,90.425,90.391,90.399,152100000.0
2006-11-02 09:38:00,90.396,90.417,90.391,90.413,167500000.0
2006-11-02 09:39:00,90.416,90.416,90.387,90.401,157900001.0
2006-11-02 09:40:00,90.401,90.411,90.36,90.361,180799999.0
2006-11-02 09:41:00,90.386,90.405,90.362,90.395,200100001.0
2006-11-02 09:42:00,90.403,90.411,90.376,90.388,229399999.0
2006-11-02 09:43:00,90.413,90.454,90.4,90.444,234300002.0
2006-11-02 09:44:00,90.437,90.44,90.396,90.414,206800000.0
2006-11-02 09:45:00,90.417,90.442,90.416,90.428,138800002.0
2006-11-02 09:46:00,90.423,90.44,90.411,90.418,327400000.0
2006-11-02 09:47:00,90.437,90.437,90.401,90.401,153600002.0
2006-11-02 09:48:00,90.432,90.437,90.417,90.417,182400000.0
2006-11-02 09:49:00,90.439,90.439,90.394,90.4,210599997.0
2006-11-02 09:50:00,90.414,90.416,90.387,90.4,177799998.0
2006-11-02 09:51:00,90.402,90.439,90.386,90.393,213400002.0
2006-11-02 09:52:00,90.387,90.42,90.381,90.393,226400003.0
2006-11-02 09:53:00,90.41,90.437,90.385,90.407,246899998.0
2006-11-02 09:54:00,90.389,90.417,90.385,90.41,211199996.0
2006-11-02 09:55:00,90.41,90.419,90.372,90.378,254999997.0
2006-11-02 09:56:00,90.382,90.409,90.368,90.406,156900004.0
2006-11-02 09:57:00,90.409,90.417,90.37,90.375,130199998.0
2006-11-02 09:58:00,90.364,90.386,90.351,90.375,247900002.0
2006-11-02 09:59:00,90.376,90.388,90.354,90.361,146399999.0
2006-11-02 10:00:00,90.378,90.399,90.361,90.364,161600000.0
2006-11-02 10:01:00,90.392,90.4,90.368,90.4,151099999.0
2006-11-02 10:02:00,90.394,90.394,90.363,90.371,92900000.0
2006-11-02 10:03:00,90.373,90.388,90.351,90.38,232100003.0
2006-11-02 10:04:00,90.377,90.401,90.375,90.397,196599994.0
2006-11-02 10:05:00,90.4,90.412,90.383,90.399,132499999.0
2006-11-02 10:06:00,90.402,90.415,90.383,90.385,198999998.0
2006-11-02 10:07:00,90.381,90.402,90.372,90.393,314199999.0
2006-11-02 10:08:00,90.369,90.41,90.369,90.394,254000004.0
2006-11-02 10:09:00,90.383,90.406,90.382,90.395,302000000.0
2006-11-02 10:10:00,90.391,90.408,90.366,90.375,162900000.0
2006-11-02 10:11:00,90.402,90.404,90.379,90.379,97499999.0
2006-11-02 10:12:00,90.376,90.387,90.362,90.369,108700001.0
2006-11-02 10:13:00,90.386,90.401,90.366,90.385,229200001.0
2006-11-02 10:14:00,90.373,90.399,90.373,90.387,203200001.0
2006-11-02 10:15:00,90.375,90.398,90.372,90.398,170700000.0
2006-11-02 10:16:00,90.367,90.402,90.367,90.4,158899999.0
2006-11-02 10:17:00,90.377,90.412,90.377,90.411,258299999.0
2006-11-02 10:18:00,90.409,90.409,90.371,90.371,215500000.0
2006-11-02 10:19:00,90.352,90.387,90.352,90.376,176199999.0
2006-11-02 10:20:00,90.363,90.375,90.341,90.343,167599999.0
2006-11-02 10:21:00,90.339,90.354,90.319,90.341,214799996.0
2006-11-02 10:22:00,90.342,90.417,90.338,90.413,247200000.0
2006-11-02 10:23:00,90.368,90.373,90.343,90.344,173999998.0
2006-11-02 10:24:00,90.342,90.375,90.326,90.344,139800001.0
2006-11-02 10:25:00,90.368,90.37,90.339,90.355,165800000.0
2006-11-02 10:26:00,90.358,90.389,90.358,90.38,126699997.0
2006-11-02 10:27:00,90.384,90.384,90.357,90.363,307399997.0
2006-11-02 10:28:00,90.365,90.379,90.356,90.375,93700000.0
2006-11-02 10:29:00,90.359,90.368,90.33,90.339,213599999.0
2006-11-02 10:30:00,90.336,90.356,90.335,90.352,228999997.0
2006-11-02 10:31:00,90.338,90.362,90.315,90.33,302899997.0
2006-11-02 10:32:00,90.335,90.351,90.314,90.33,139000000.0
2006-11-02 10:33:00,90.327,90.35,90.305,90.305,147100000.0
2006-11-02 10:34:00,90.341,90.354,90.31,90.33,140700001.0
2006-11-02 10:35:00,90.319,90.342,90.305,90.337,175500000.0
2006-11-02 10:36:00,90.339,90.339,90.309,90.309,165900000.0
2006-11-02 10:37:00,90.302,90.32,90.287,90.303,73800000.0
2006-11-02 10:38:00,90.292,90.303,90.277,90.286,257100000.0
2006-11-02 10:39:00,90.29,90.311,90.276,90.309,191500000.0
2006-11-02 10:40:00,90.317,90.319,90.278,90.285,202400000.0
2006-11-02 10:41:00,90.284,90.3,90.264,90.292,223600000.0
2006-11-02 10:42:00,90.298,90.299,90.259,90.267,301600006.0
2006-11-02 10:43:00,90.257,90.284,90.242,90.256,280099996.0
2006-11-02 10:44:00,90.256,90.291,90.253,90.279,297899999.0
2006-11-02 10:45:00,90.28,90.302,90.268,90.284,196000001.0
2006-11-02 10:46:00,90.3,90.306,90.275,90.284,222700000.0
2006-11-02 10:47:00,90.288,90.292,90.267,90.267,174200003.0
2006-11-02 10:48:00,90.295,90.295,90.263,90.275,302500002.0
2006-11-02 10:49:00,90.295,90.308,90.286,90.308,217800000.0
2006-11-02 10:50:00,90.315,90.315,90.264,90.264,88899999.0
2006-11-02 10:51:00,90.283,90.308,90.283,90.3,268299997.0
2006-11-02 10:52:00,90.299,90.299,90.259,90.265,265600001.0
2006-11-02 10:53:00,90.296,90.296,90.257,90.257,157399999.0
2006-11-02 10:54:00,90.27,90.306,90.27,90.306,93299999.0
2006-11-02 10:55:00,90.307,90.311,90.281,90.29,242800003.0
2006-11-02 10:56:00,90.307,90.325,90.29,90.325,190500000.0
2006-11-02 10:57:00,90.317,90.329,90.301,90.329,187200001.0
2006-11-02 10:58:00,90.334,90.336,90.312,90.312,181700000.0
2006-11-02 10:59:00,90.336,90.343,90.32,90.321,214900001.0
2006-11-02 11:00:00,90.311,90.33,90.277,90.311,241699999.0
2006-11-02 11:01:00,90.315,90.315,90.283,90.289,175799999.0
2006-11-02 11:02:00,90.286,90.312,90.283,90.305,136199999.0
2006-11-02 11:03:00,90.297,90.313,90.279,90.298,236100001.0
2006-11-02 11:04:00,90.308,90.324,90.291,90.309,155399998.0
2006-11-02 11:05:00,90.319,90.331,90.307,90.308,239799996.0
2006-11-02 11:06:00,90.311,90.326,90.289,90.309,94800001.0
2006-11-02 11:07:00,90.311,90.34,90.305,90.334,352899993.0
2006-11-02 11:08:00,90.331,90.345,90.315,90.335,148400000.0
2006-11-02 11:09:00,90.347,90.362,90.337,90.34,112399999.0
2006-11-02 11:10:00,90.333,90.35,90.329,90.345,163600001.0
2006-11-02 11:11:00,90.338,90.361,90.314,90.336,176900000.0
2006-11-02 11:12:00,90.33,90.353,90.31,90.335,162799999.0
2006-11-02 11:13:00,90.362,90.38,90.339,90.38,189100003.0
2006-11-02 11:14:00,90.371,90.374,90.344,90.352,139800000.0
2006-11-02 11:15:00,90.352,90.373,90.336,90.355,209100002.0
2006-11-02 11:16:00,90.354,90.381,90.344,90.357,199400000.0
2006-11-02 11:17:00,90.369,90.389,90.362,90.376,165300002.0
2006-11-02 11:18:00,90.381,90.387,90.347,90.356,254000001.0
2006-11-02 11:19:00,90.356,90.38,90.352,90.37,173599998.0
2006-11-02 11:20:00,90.373,90.38,90.345,90.366,252600000.0
2006-11-02 11:21:00,90.337,90.382,90.331,90.382,100000000.0
2006-11-02 11:22:00,90.35,90.394,90.35,90.382,247199999.0
2006-11-02 11:23:00,90.37,90.401,90.353,90.384,165899998.0
2006-11-02 11:24:00,90.39,90.412,90.389,90.412,129200000.0
2006-11-02 11:25:00,90.393,90.416,90.39,90.413,196100001.0
2006-11-02 11:26:00,90.374,90.415,90.366,90.415,112900001.0
2006-11-02 11:27:00,90.42,90.457,90.414,90.455,115799999.0
2006-11-02 11:28:00,90.456,90.456,90.418,90.418,205499999.0
2006-11-02 11:29:00,90.445,90.475,90.425,90.456,179500002.0
2006-11-02 11:30:00,90.482,90.484,90.446,90.45,220900001.0
2006-11-02 11:31:00,90.46,90.46,90.426,90.437,145700000.0
2006-11-02 11:32:00,90.441,90.46,90.42,90.431,208200003.0
2006-11-02 11:33:00,90.422,90.422,90.296,90.317,236600000.0
2006-11-02 11:34:00,90.334,90.362,90.33,90.339,244100001.0
2006-11-02 11:35:00,90.341,90.341,90.31,90.31,259599999.0
2006-11-02 11:36:00,90.34,90.373,90.34,90.363,236699998.0
2006-11-02 11:37:00,90.362,90.366,90.341,90.35,238200001.0
2006-11-02 11:38:00,90.327,90.349,90.307,90.33,311200006.0
2006-11-02 11:39:00,90.31,90.338,90.31,90.338,142099999.0
2006-11-02 11:40:00,90.264,90.301,90.254,90.268,111399998.0
2006-11-02 11:41:00,90.269,90.286,90.255,90.266,179400000.0
2006-11-02 11:42:00,90.283,90.283,90.257,90.259,187499998.0
2006-11-02 11:43:00,90.286,90.298,90.264,90.27,169700001.0
2006-11-02 11:44:00,90.284,90.284,90.236,90.236,261300000.0
2006-11-02 11:45:00,90.242,90.262,90.238,90.257,287500003.0
2006-11-02 11:46:00,90.25,90.264,90.235,90.237,248899995.0
2006-11-02 11:47:00,90.239,90.266,90.224,90.242,225499999.0
2006-11-02 11:48:00,90.24,90.258,90.228,90.258,151500001.0
2006-11-02 11:49:00,90.257,90.262,90.233,90.24,283899995.0
2006-11-02 11:50:00,90.228,90.252,90.228,90.252,63600000.0
2006-11-02 11:51:00,90.251,90.263,90.232,90.245,280900004.0
2006-11-02 11:52:00,90.239,90.256,90.22,90.224,260999999.0
2006-11-02 11:53:00,90.24,90.267,90.239,90.258,167099998.0
2006-11-02 11:54:00,90.252,90.259,90.218,90.239,132099999.0
2006-11-02 11:55:00,90.255,90.264,90.236,90.241,185900000.0
2006-11-02 11:56:00,90.259,90.259,90.24,90.253,184600000.0
2006-11-02 11:57:00,90.246,90.26,90.224,90.236,238100000.0
2006-11-02 11:58:00,90.267,90.294,90.254,90.278,100000001.0
2006-11-02 11:59:00,90.293,90.299,90.263,90.268,216999998.0
2006-11-02 12:00:00,90.267,90.311,90.267,90.311,246400000.0
2006-11-02 12:01:00,90.289,90.319,90.289,90.313,285299995.0
2006-11-02 12:02:00,90.325,90.369,90.321,90.326,164000000.0
2006-11-02 12:03:00,90.298,90.298,90.213,90.219,174299999.0
2006-11-02 12:04:00,90.211,90.234,90.203,90.233,144999999.0
2006-11-02 12:05:00,90.229,90.269,90.229,90.269,155499998.0
2006-11-02 12:06:00,90.271,90.271,90.234,90.245,171899999.0
2006-11-02 12:07:00,90.233,90.3,90.197,90.3,210700000.0
2006-11-02 12:08:00,90.293,90.293,90.263,90.271,90700000.0
2006-11-02 12:09:00,90.236,90.263,90.213,90.227,61300000.0
2006-11-02 12:10:00,90.218,90.232,90.201,90.215,163900001.0
2006-11-02 12:11:00,90.199,90.223,90.19,90.213,135299999.0
2006-11-02 12:12:00,90.235,90.236,90.212,90.224,195999999.0
2006-11-02 12:13:00,90.219,90.252,90.219,90.252,150100000.0
2006-11-02 12:14:00,90.245,90.277,90.245,90.273,217499999.0
2006-11-02 12:15:00,90.269,90.297,90.261,90.283,163900000.0
2006-11-02 12:16:00,90.262,90.291,90.262,90.287,184899999.0
2006-11-02 12:17:00,90.288,90.309,90.277,90.286,223299999.0
2006-11-02 12:18:00,90.296,90.322,90.29,90.311,350200006.0
2006-11-02 12:19:00,90.311,90.326,90.296,90.305,301299997.0
2006-11-02 12:20:00,90.301,90.332,90.286,90.316,243800000.0
2006-11-02 12:21:00,90.301,90.332,90.285,90.298,127899998.0
2006-11-02 12:22:00,90.302,90.315,90.28,90.293,88299999.0
2006-11-02 12:23:00,90.301,90.313,90.275,90.299,256699999.0
2006-11-02 12:24:00,90.315,90.334,90.303,90.303,249900000.0
2006-11-02 12:25:00,90.328,90.328,90.288,90.306,351899997.0
2006-11-02 12:26:00,90.303,90.34,90.292,90.308,230599997.0
2006-11-02 12:27:00,90.297,90.337,90.297,90.337,142799999.0
2006-11-02 12:28:00,90.336,90.35,90.309,90.309,244199999.0
2006-11-02 12:29:00,90.31,90.33,90.291,90.33,187799997.0
2006-11-02 12:30:00,90.312,90.335,90.308,90.329,243399998.0
2006-11-02 12:31:00,90.332,90.342,90.305,90.322,309500002.0
2006-11-02 12:32:00,90.335,90.351,90.317,90.318,274799997.0
2006-11-02 12:33:00,90.317,90.353,90.317,90.349,171799999.0
2006-11-02 12:34:00,90.356,90.424,90.348,90.424,88800000.0
2006-11-02 12:35:00,90.438,90.458,90.413,90.436,238699997.0
2006-11-02 12:36:00,90.43,90.457,90.386,90.401,282300003.0
2006-11-02 12:37:00,90.384,90.416,90.379,90.416,230699996.0
2006-11-02 12:38:00,90.408,90.423,90.395,90.41,69400000.0
2006-11-02 12:39:00,90.41,90.41,90.376,90.392,198400000.0
2006-11-02 12:40:00,90.387,90.404,90.378,90.404,124600000.0
2006-11-02 12:41:00,90.377,90.388,90.358,90.37,174400001.0
2006-11-02 12:42:00,90.37,90.38,90.35,90.35,153799998.0
2006-11-02 12:43:00,90.306,90.356,90.306,90.346,225499999.0
2006-11-02 12:44:00,90.356,90.363,90.315,90.342,206699998.0
2006-11-02 12:45:00,90.33,90.343,90.307,90.327,155600003.0
2006-11-02 12:46:00,90.29,90.316,90.279,90.311,185200000.0
2006-11-02 12:47:00,90.289,90.313,90.25,90.309,91299999.0
2006-11-02 12:48:00,90.312,90.316,90.289,90.296,196200001.0
2006-11-02 12:49:00,90.32,90.32,90.279,90.296,215899997.0
2006-11-02 12:50:00,90.315,90.327,90.301,90.314,107800000.0
2006-11-02 12:51:00,90.311,90.329,90.296,90.326,177200003.0
2006-11-02 12:52:00,90.314,90.339,90.299,90.327,208399999.0
2006-11-02 12:53:00,90.306,90.347,90.302,90.32,210400000.0
2006-11-02 12:54:00,90.328,90.341,90.308,90.323,334999998.0
2006-11-02 12:55:00,90.336,90.353,90.325,90.353,167600002.0
2006-11-02 12:56:00,90.325,90.348,90.317,90.343,313499998.0
2006-11-02 12:57:00,90.327,90.367,90.318,90.367,139800000.0
2006-11-02 12:58:00,90.349,90.355,90.33,90.336,150400002.0
2006-11-02 12:59:00,90.329,90.352,90.311,90.336,102700001.0
2006-11-02 13:00:00,90.333,90.333,90.3,90.308,100799999.0
2006-11-02 13:01:00,90.322,90.325,90.297,90.312,207099999.0
2006-11-02 13:02:00,90.284,90.32,90.28,90.32,199500003.0
2006-11-02 13:03:00,90.341,90.358,90.319,90.336,208400001.0
2006-11-02 13:04:00,90.363,90.372,90.354,90.372,51700000.0
2006-11-02 13:05:00,90.375,90.379,90.354,90.355,241399998.0
2006-11-02 13:06:00,90.377,90.407,90.377,90.401,331999996.0
2006-11-02 13:07:00,90.397,90.409,90.358,90.394,152200000.0
2006-11-02 13:08:00,90.389,90.405,90.368,90.399,106700000.0
2006-11-02 13:09:00,90.378,90.405,90.371,90.385,312899999.0
2006-11-02 13:10:00,90.385,90.405,90.364,90.394,133600002.0
2006-11-02 13:11:00,90.365,90.396,90.365,90.381,259400001.0
2006-11-02 13:12:00,90.381,90.397,90.354,90.38,253099994.0
2006-11-02 13:13:00,90.399,90.4,90.362,90.373,221699997.0
2006-11-02 13:14:00,90.397,90.408,90.369,90.388,107899999.0
2006-11-02 13:15:00,90.398,90.398,90.372,90.376,243900004.0
2006-11-02 13:16:00,90.364,90.394,90.364,90.387,261499999.0
2006-11-02 13:17:00,90.383,90.399,90.363,90.385,273100001.0
2006-11-02 13:18:00,90.367,90.42,90.361,90.42,170199998.0
2006-11-02 13:19:00,90.404,90.411,90.38,90.384,253900003.0
2006-11-02 13:20:00,90.409,90.41,90.375,90.386,154099999.0
2006-11-02 13:21:00,90.383,90.405,90.377,90.395,305499993.0
2006-11-02 13:22:00,90.395,90.416,90.383,90.397,285199996.0
2006-11-02 13:23:00,90.41,90.415,90.384,90.389,196899998.0
2006-11-02 13:24:00,90.385,90.409,90.377,90.409,215200001.0
2006-11-02 13:25:00,90.4,90.423,90.399,90.423,189899998.0
2006-11-02 13:26:00,90.396,90.413,90.386,90.401,149699995.0
2006-11-02 13:27:00,90.416,90.437,90.409,90.427,269999999.0
2006-11-02 13:28:00,90.388,90.437,90.388,90.437,189500002.0
2006-11-02 13:29:00,90.431,90.458,90.42,90.44,231099998.0
2006-11-02 13:30:00,90.408,90.442,90.408,90.442,219699999.0
2006-11-02 13:31:00,90.441,90.441,90.413,90.416,295200002.0
2006-11-02 13:32:00,90.429,90.45,90.421,90.446,227300000.0
2006-11-02 13:33:00,90.44,90.478,90.44,90.466,166999999.0
2006-11-02 13:34:00,90.446,90.462,90.438,90.451,171900000.0
2006-11-02 13:35:00,90.438,90.456,90.423,90.444,143500000.0
2006-11-02 13:36:00,90.425,90.441,90.405,90.425,263500002.0
2006-11-02 13:37:00,90.444,90.47,90.433,90.442,265700000.0
2006-11-02 13:38:00,90.471,90.489,90.455,90.475,183999998.0
2006-11-02 13:39:00,90.464,90.488,90.444,90.488,184900001.0
2006-11-02 13:40:00,90.48,90.51,90.476,90.51,224100000.0
2006-11-02 13:41:00,90.495,90.495,90.446,90.446,188000003.0
2006-11-02 13:42:00,90.46,90.46,90.419,90.425,214200000.0
2006-11-02 13:43:00,90.443,90.453,90.407,90.407,173199997.0
2006-11-02 13:44:00,90.398,90.42,90.396,90.41,142200000.0
2006-11-02 13:45:00,90.393,90.417,90.372,90.417,307100000.0
2006-11-02 13:46:00,90.399,90.418,90.379,90.393,175699999.0
2006-11-02 13:47:00,90.415,90.429,90.392,90.398,159000000.0
2006-11-02 13:48:00,90.384,90.408,90.366,90.408,202999999.0
2006-11-02 13:49:00,90.383,90.425,90.379,90.425,231000001.0
2006-11-02 13:50:00,90.398,90.432,90.397,90.419,219500001.0
2006-11-02 13:51:00,90.413,90.429,90.397,90.427,243500000.0
2006-11-02 13:52:00,90.415,90.415,90.376,90.395,189099999.0
2006-11-02 13:53:00,90.409,90.422,90.399,90.42,152599999.0
2006-11-02 13:54:00,90.388,90.425,90.377,90.4,177600000.0
2006-11-02 13:55:00,90.408,90.411,90.388,90.394,285499998.0
2006-11-02 13:56:00,90.407,90.407,90.367,90.382,158299998.0
2006-11-02 13:57:00,90.404,90.407,90.373,90.393,249900003.0
2006-11-02 13:58:00,90.401,90.407,90.367,90.391,159500003.0
2006-11-02 13:59:00,90.39,90.405,90.36,90.383,243700000.0
2006-11-02 14:00:00,90.412,90.412,90.384,90.395,199100001.0
2006-11-02 14:01:00,90.372,90.399,90.369,90.385,126000000.0
2006-11-02 14:02:00,90.366,90.374,90.343,90.351,79200001.0
2006-11-02 14:03:00,90.379,90.39,90.353,90.355,226699996.0
2006-11-02 14:04:00,90.357,90.363,90.33,90.334,169300002.0
2006-11-02 14:05:00,90.315,90.341,90.315,90.341,82900001.0
2006-11-02 14:06:00,90.335,90.359,90.317,90.323,172800000.0
2006-11-02 14:07:00,90.34,90.344,90.317,90.319,198400000.0
2006-11-02 14:08:00,90.319,90.34,90.309,90.328,138399999.0
2006-11-02 14:09:00,90.335,90.338,90.31,90.315,234700001.0
2006-11-02 14:10:00,90.333,90.355,90.313,90.343,138299998.0
2006-11-02 14:11:00,90.329,90.344,90.312,90.323,208700001.0
2006-11-02 14:12:00,90.355,90.38,90.342,90.366,157799998.0
2006-11-02 14:13:00,90.365,90.376,90.35,90.355,246000000.0
2006-11-02 14:14:00,90.341,90.361,90.329,90.347,292599997.0
2006-11-02 14:15:00,90.359,90.385,90.34,90.37,357199999.0
2006-11-02 14:16:00,90.371,90.383,90.357,90.374,244499997.0
2006-11-02 14:17:00,90.376,90.39,90.363,90.377,120400000.0
2006-11-02 14:18:00,90.345,90.375,90.345,90.364,145200001.0
2006-11-02 14:19:00,90.343,90.368,90.319,90.351,225800001.0
2006-11-02 14:20:00,90.319,90.354,90.316,90.343,106500000.0
2006-11-02 14:21:00,90.346,90.363,90.333,90.349,80400000.0
2006-11-02 14:22:00,90.345,90.35,90.327,90.333,215399996.0
2006-11-02 14:23:00,90.342,90.358,90.33,90.347,176899998.0
2006-11-02 14:24:00,90.352,90.375,90.341,90.346,250999998.0
2006-11-02 14:25:00,90.346,90.369,90.34,90.359,216000001.0
2006-11-02 14:26:00,90.369,90.374,90.34,90.352,211999997.0
2006-11-02 14:27:00,90.357,90.387,90.354,90.38,73800000.0
2006-11-02 14:28:00,90.363,90.376,90.347,90.355,111299998.0
2006-11-02 14:29:00,90.377,90.386,90.355,90.369,143100000.0
2006-11-02 14:30:00,90.377,90.411,90.377,90.402,177400000.0
2006-11-02 14:31:00,90.393,90.413,90.378,90.388,177100001.0
2006-11-02 14:32:00,90.382,90.405,90.374,90.384,148600001.0
2006-11-02 14:33:00,90.384,90.401,90.367,90.37,170999997.0
2006-11-02 14:34:00,90.361,90.409,90.352,90.401,209100000.0
2006-11-02 14:35:00,90.378,90.39,90.359,90.364,245000002.0
2006-11-02 14:36:00,90.345,90.386,90.337,90.378,200299998.0
2006-11-02 14:37:00,90.359,90.399,90.357,90.397,244299995.0
2006-11-02 14:38:00,90.4,90.41,90.377,90.389,191299997.0
2006-11-02 14:39:00,90.396,90.409,90.372,90.398,163499998.0
2006-11-02 14:40:00,90.399,90.413,90.386,90.41,189900000.0
2006-11-02 14:41:00,90.374,90.413,90.348,90.413,167099999.0
2006-11-02 14:42:00,90.362,90.409,90.362,90.402,238599997.0
2006-11-02 14:43:00,90.38,90.398,90.361,90.374,137199999.0
2006-11-02 14:44:00,90.401,90.401,90.35,90.371,258500001.0
2006-11-02 14:45:00,90.382,90.384,90.359,90.361,175800002.0
2006-11-02 14:46:00,90.394,90.398,90.377,90.377,245599995.0
2006-11-02 14:47:00,90.383,90.398,90.361,90.375,170300000.0
2006-11-02 14:48:00,90.388,90.432,90.376,90.391,187100001.0
2006-11-02 14:49:00,90.391,90.431,90.391,90.431,59000000.0
2006-11-02 14:50:00,90.424,90.441,90.419,90.423,140000000.0
2006-11-02 14:51:00,90.417,90.454,90.412,90.44,248699998.0
2006-11-02 14:52:00,90.433,90.45,90.42,90.438,160500000.0
2006-11-02 14:53:00,90.43,90.448,90.415,90.424,198200000.0
2006-11-02 14:54:00,90.434,90.466,90.434,90.462,186999999.0
2006-11-02 14:55:00,90.458,90.462,90.441,90.447,133600000.0
2006-11-02 14:56:00,90.449,90.452,90.419,90.425,208300000.0
2006-11-02 14:57:00,90.444,90.457,90.433,90.45,227799995.0
2006-11-02 14:58:00,90.42,90.436,90.41,90.43,122000000.0
2006-11-02 14:59:00,90.385,90.417,90.377,90.417,112999999.0
2006-11-02 15:00:00,90.395,90.431,90.395,90.418,190299999.0
2006-11-02 15:01:00,90.392,90.431,90.378,90.431,243800003.0
2006-11-02 15:02:00,90.427,90.461,90.427,90.444,221799999.0
2006-11-02 15:03:00,90.478,90.508,90.471,90.481,176700001.0
2006-11-02 15:04:00,90.498,90.5,90.473,90.473,146500000.0
2006-11-02 15:05:00,90.483,90.5,90.451,90.475,314199998.0
2006-11-02 15:06:00,90.466,90.481,90.444,90.467,231100000.0
2006-11-02 15:07:00,90.449,90.475,90.413,90.463,288600006.0
2006-11-02 15:08:00,90.437,90.458,90.413,90.441,187900001.0
2006-11-02 15:09:00,90.421,90.454,90.403,90.421,256199998.0
2006-11-02 15:10:00,90.429,90.435,90.403,90.433,203099998.0
2006-11-02 15:11:00,90.444,90.454,90.417,90.436,95000000.0
2006-11-02 15:12:00,90.45,90.466,90.437,90.441,139099998.0
2006-11-02 15:13:00,90.453,90.453,90.423,90.423,215499997.0
2006-11-02 15:14:00,90.438,90.455,90.418,90.444,243900001.0
2006-11-02 15:15:00,90.422,90.438,90.407,90.438,96200000.0
2006-11-02 15:16:00,90.43,90.447,90.41,90.421,139600003.0
2006-11-02 15:17:00,90.422,90.447,90.41,90.425,235899999.0
2006-11-02 15:18:00,90.445,90.446,90.418,90.446,305700002.0
2006-11-02 15:19:00,90.44,90.457,90.419,90.44,204999998.0
2006-11-02 15:20:00,90.436,90.453,90.418,90.452,120600001.0
2006-11-02 15:21:00,90.443,90.493,90.44,90.493,244399999.0
2006-11-02 15:22:00,90.499,90.525,90.476,90.505,179599998.0
2006-11-02 15:23:00,90.53,90.53,90.503,90.503,170499997.0
2006-11-02 15:24:00,90.501,90.519,90.481,90.481,175600000.0
2006-11-02 15:25:00,90.476,90.495,90.459,90.484,70200000.0
2006-11-02 15:26:00,90.476,90.499,90.461,90.473,314299996.0
2006-11-02 15:27:00,90.455,90.481,90.419,90.436,146899999.0
2006-11-02 15:28:00,90.433,90.471,90.433,90.465,177300000.0
2006-11-02 15:29:00,90.479,90.479,90.441,90.469,240799998.0
2006-11-02 15:30:00,90.435,90.471,90.43,90.444,159800000.0
2006-11-02 15:31:00,90.431,90.465,90.416,90.451,228899998.0
2006-11-02 15:32:00,90.458,90.467,90.435,90.467,147400000.0
2006-11-02 15:33:00,90.454,90.469,90.427,90.45,142499998.0
2006-11-02 15:34:00,90.447,90.475,90.444,90.467,182099999.0
2006-11-02 15:35:00,90.445,90.473,90.427,90.427,206900004.0
2006-11-02 15:36:00,90.442,90.442,90.4,90.408,183799995.0
2006-11-02 15:37:00,90.438,90.438,90.402,90.402,156599999.0
2006-11-02 15:38:00,90.43,90.431,90.399,90.415,243600004.0
2006-11-02 15:39:00,90.426,90.433,90.408,90.421,146099999.0
2006-11-02 15:40:00,90.439,90.44,90.34,90.392,282999996.0
2006-11-02 15:41:00,90.436,90.436,90.397,90.415,264300000.0
2006-11-02 15:42:00,90.425,90.43,90.396,90.402,205300001.0
2006-11-02 15:43:00,90.403,90.437,90.397,90.429,284000001.0
2006-11-02 15:44:00,90.418,90.451,90.412,90.433,180999998.0
2006-11-02 15:45:00,90.457,90.457,90.417,90.417,289199998.0
2006-11-02 15:46:00,90.422,90.442,90.412,90.426,270499995.0
2006-11-02 15:47:00,90.419,90.419,90.383,90.402,291599999.0
2006-11-02 15:48:00,90.408,90.431,90.405,90.428,127000000.0
2006-11-02 15:49:00,90.428,90.428,90.401,90.407,183500003.0
2006-11-02 15:50:00,90.416,90.423,90.395,90.402,206599999.0
2006-11-02 15:51:00,90.402,90.426,90.39,90.413,245899999.0
2006-11-02 15:52:00,90.41,90.425,90.399,90.424,186699998.0
2006-11-02 15:53:00,90.412,90.412,90.359,90.359,242900000.0
2006-11-02 15:54:00,90.359,90.412,90.359,90.412,140400001.0
2006-11-02 15:55:00,90.401,90.42,90.391,90.405,262600002.0
2006-11-02 15:56:00,90.392,90.406,90.377,90.393,177800001.0
2006-11-02 15:57:00,90.372,90.396,90.364,90.374,220899997.0
2006-11-02 15:58:00,90.379,90.4,90.333,90.343,212100002.0
2006-11-02 15:59:00,90.353,90.378,90.353,90.372,144800001.0
2006-11-02 16:00:00,90.362,90.395,90.349,90.349,326000004.0
2006-11-02 16:01:00,90.379,90.401,90.36,90.378,179600000.0
2006-11-02 16:02:00,90.381,90.393,90.358,90.368,147099999.0
2006-11-02 16:03:00,90.395,90.405,90.361,90.385,104399997.0
2006-11-02 16:04:00,90.391,90.405,90.372,90.39,154799997.0
2006-11-02 16:05:00,90.373,90.395,90.36,90.395,237600001.0
2006-11-02 16:06:00,90.387,90.387,90.363,90.365,193800000.0
2006-11-02 16:07:00,90.388,90.39,90.357,90.357,191799999.0
2006-11-02 16:08:00,90.359,90.375,90.344,90.371,174200001.0
2006-11-02 16:09:00,90.359,90.376,90.355,90.37,238500003.0
2006-11-02 16:10:00,90.354,90.376,90.351,90.376,80600000.0
2006-11-02 16:11:00,90.353,90.391,90.352,90.391,153499999.0
2006-11-02 16:12:00,90.376,90.398,90.364,90.366,170899999.0
2006-11-02 16:13:00,90.387,90.389,90.362,90.368,239300005.0
2006-11-02 16:14:00,90.38,90.419,90.359,90.392,153899998.0
2006-11-02 16:15:00,90.42,90.42,90.394,90.42,226100002.0
2006-11-02 16:16:00,90.399,90.422,90.387,90.41,332400002.0
2006-11-02 16:17:00,90.409,90.423,90.366,90.408,287200002.0
2006-11-02 16:18:00,90.433,90.436,90.407,90.428,252099999.0
2006-11-02 16:19:00,90.416,90.438,90.411,90.427,86900001.0
2006-11-02 16:20:00,90.405,90.437,90.396,90.427,297199999.0
2006-11-02 16:21:00,90.41,90.427,90.4,90.415,197299999.0
2006-11-02 16:22:00,90.434,90.459,90.426,90.427,153699998.0
2006-11-02 16:23:00,90.443,90.443,90.403,90.412,207300000.0
2006-11-02 16:24:00,90.419,90.443,90.416,90.435,203299997.0
2006-11-02 16:25:00,90.438,90.44,90.409,90.43,169500001.0
2006-11-02 16:26:00,90.423,90.438,90.407,90.42,149300001.0
2006-11-02 16:27:00,90.413,90.429,90.401,90.429,216599998.0
2006-11-02 16:28:00,90.406,90.428,90.396,90.427,173299999.0
2006-11-02 16:29:00,90.42,90.443,90.42,90.443,127699999.0
2006-11-02 16:30:00,90.433,90.449,90.409,90.438,312500001.0
2006-11-02 16:31:00,90.439,90.466,90.428,90.438,142600001.0
2006-11-02 16:32:00,90.444,90.477,90.436,90.477,183900001.0
2006-11-02 16:33:00,90.461,90.481,90.456,90.47,200500001.0
2006-11-02 16:34:00,90.437,90.474,90.437,90.474,152099998.0
2006-11-02 16:35:00,90.449,90.468,90.443,90.468,157300002.0
2006-11-02 16:36:00,90.472,90.475,90.435,90.435,311999998.0
2006-11-02 16:37:00,90.438,90.462,90.415,90.44,190500001.0
2006-11-02 16:38:00,90.417,90.436,90.403,90.421,193400000.0
2006-11-02 16:39:00,90.41,90.436,90.403,90.421,257199999.0
2006-11-02 16:40:00,90.419,90.452,90.414,90.429,258699999.0
2006-11-02 16:41:00,90.434,90.455,90.431,90.435,167600002.0
2006-11-02 16:42:00,90.427,90.462,90.414,90.462,209000002.0
2006-11-02 16:43:00,90.459,90.471,90.437,90.454,159100000.0
2006-11-02 16:44:00,90.462,90.483,90.456,90.456,305600002.0
2006-11-02 16:45:00,90.452,90.481,90.452,90.474,168000001.0
2006-11-02 16:46:00,90.448,90.493,90.448,90.48,159999998.0
2006-11-02 16:47:00,90.497,90.517,90.482,90.515,239299998.0
2006-11-02 16:48:00,90.511,90.512,90.476,90.476,219400001.0
2006-11-02 16:49:00,90.513,90.517,90.471,90.471,157199999.0
2006-11-02 16:50:00,90.488,90.515,90.479,90.509,156999999.0
2006-11-02 16:51:00,90.499,90.499,90.479,90.483,209199998.0
2006-11-02 16:52:00,90.467,90.491,90.453,90.49,216700000.0
2006-11-02 16:53:00,90.462,90.49,90.456,90.467,246000002.0
2006-11-02 16:54:00,90.446,90.489,90.446,90.489,113499999.0
2006-11-02 16:55:00,90.461,90.498,90.461,90.486,143099998.0
2006-11-02 16:56:00,90.475,90.503,90.475,90.503,98700000.0
2006-11-02 16:57:00,90.486,90.487,90.457,90.471,207200000.0
2006-11-02 16:58:00,90.46,90.493,90.452,90.481,248099998.0
2006-11-02 16:59:00,90.463,90.48,90.452,90.472,152199999.0
2006-11-02 17:00:00,90.469,90.491,90.456,90.484,327199992.0
2006-11-02 17:01:00,90.479,90.483,90.433,90.433,201799999.0
2006-11-02 17:02:00,90.448,90.48,90.448,90.467,130899999.0
2006-11-02 17:03:00,90.475,90.49,90.453,90.456,172399998.0
2006-11-02 17:04:00,90.484,90.489,90.457,90.463,151199999.0
2006-11-02 17:05:00,90.48,90.507,90.47,90.501,132199999.0
2006-11-02 17:06:00,90.499,90.511,90.489,90.505,241400001.0
2006-11-02 17:07:00,90.505,90.509,90.489,90.502,177899999.0
2006-11-02 17:08:00,90.496,90.516,90.495,90.511,142500001.0
2006-11-02 17:09:00,90.479,90.511,90.475,90.501,235200004.0
2006-11-02 17:10:00,90.498,90.518,90.467,90.49,167700000.0
2006-11-02 17:11:00,90.506,90.519,90.485,90.51,227899997.0
2006-11-02 17:12:00,90.504,90.512,90.489,90.495,131899998.0
2006-11-02 17:13:00,90.508,90.523,90.476,90.505,222699999.0
2006-11-02 17:14:00,90.521,90.53,90.497,90.511,200999999.0
2006-11-02 17:15:00,90.517,90.517,90.485,90.494,199299999.0
2006-11-02 17:16:00,90.494,90.513,90.494,90.507,176800001.0
2006-11-02 17:17:00,90.493,90.502,90.466,90.488,300299999.0
2006-11-02 17:18:00,90.476,90.51,90.465,90.51,176099996.0
2006-11-02 17:19:00,90.488,90.512,90.48,90.48,117400001.0
2006-11-02 17:20:00,90.487,90.508,90.473,90.487,225700003.0
2006-11-02 17:21:00,90.503,90.511,90.481,90.492,242000000.0
2006-11-02 17:22:00,90.503,90.518,90.496,90.505,186600001.0
2006-11-02 17:23:00,90.506,90.513,90.483,90.498,112600000.0
2006-11-02 17:24:00,90.498,90.513,90.489,90.505,166299999.0
2006-11-02 17:25:00,90.49,90.518,90.474,90.518,300400001.0
2006-11-02 17:26:00,90.502,90.525,90.502,90.522,138200001.0
2006-11-02 17:27:00,90.525,90.533,90.509,90.525,274499995.0
2006-11-02 17:28:00,90.521,90.534,90.504,90.504,107200002.0
2006-11-02 17:29:00,90.508,90.533,90.49,90.518,130100000.0
2006-11-02 17:30:00,90.527,90.535,90.509,90.513,254500003.0
2006-11-02 17:31:00,90.498,90.534,90.488,90.5,130200001.0
2006-11-02 17:32:00,90.515,90.536,90.476,90.476,215800000.0
2006-11-02 17:33:00,90.522,90.533,90.488,90.509,235300001.0
2006-11-02 17:34:00,90.53,90.555,90.509,90.555,191800004.0
2006-11-02 17:35:00,90.542,90.568,90.536,90.568,142400000.0
2006-11-02 17:36:00,90.544,90.563,90.535,90.553,122999998.0
2006-11-02 17:37:00,90.527,90.565,90.521,90.565,145799998.0
2006-11-02 17:38:00,90.563,90.569,90.546,90.556,253499997.0
2006-11-02 17:39:00,90.571,90.575,90.544,90.552,245500000.0
2006-11-02 17:40:00,90.556,90.574,90.532,90.564,150499999.0
2006-11-02 17:41:00,90.574,90.577,90.537,90.537,264000001.0
2006-11-02 17:42:00,90.54,90.561,90.54,90.558,193200001.0
2006-11-02 17:43:00,90.554,90.563,90.527,90.548,159700000.0
2006-11-02 17:44:00,90.564,90.566,90.519,90.548,138600001.0
2006-11-02 17:45:00,90.556,90.562,90.536,90.542,233899997.0
2006-11-02 17:46:00,90.552,90.557,90.524,90.533,298299994.0
2006-11-02 17:47:00,90.523,90.566,90.514,90.54,89400000.0
2006-11-02 17:48:00,90.527,90.557,90.523,90.544,138699999.0
2006-11-02 17:49:00,90.519,90.565,90.513,90.563,210899996.0
2006-11-02 17:50:00,90.517,90.557,90.517,90.551,135900002.0
2006-11-02 17:51:00,90.522,90.579,90.522,90.562,281100000.0
2006-11-02 17:52:00,90.579,90.591,90.558,90.574,151199998.0
2006-11-02 17:53:00,90.6,90.608,90.576,90.576,215700000.0
2006-11-02 17:54:00,90.582,90.596,90.556,90.581,174799999.0
2006-11-02 17:55:00,90.566,90.592,90.544,90.562,132899997.0
2006-11-02 17:56:00,90.567,90.587,90.562,90.579,180799998.0
2006-11-02 17:57:00,90.556,90.582,90.546,90.56,217900000.0
2006-11-02 17:58:00,90.565,90.581,90.539,90.539,201700001.0
2006-11-02 17:59:00,90.54,90.564,90.537,90.554,190700000.0
2006-11-02 18:00:00,90.497,90.561,90.497,90.555,228400000.0
2006-11-02 18:01:00,90.561,90.57,90.534,90.536,1081999991.0
2006-11-02 18:02:00,90.55,90.554,90.501,90.523,1904799990.0
2006-11-02 18:04:00,90.546,90.57,90.536,90.555,1670699999.0
2006-11-02 18:05:00,90.532,90.552,90.505,90.542,1911699989.0
2006-11-02 18:06:00,90.533,90.562,90.528,90.562,1646299995.0
2006-11-02 18:07:00,90.555,90.579,90.542,90.548,1902499991.0
2006-11-02 18:08:00,90.543,90.562,90.509,90.534,2134999992.0
2006-11-02 18:09:00,90.553,90.561,90.533,90.542,1594299990.0
2006-11-02 18:10:00,90.545,90.577,90.545,90.551,2115699981.0
2006-11-02 18:11:00,90.561,90.576,90.528,90.567,823399997.0
2006-11-02 18:12:00,90.569,90.578,90.533,90.552,1077899996.0
2006-11-02 18:13:00,90.563,90.578,90.543,90.548,1363499995.0
2006-11-02 18:14:00,90.561,90.563,90.514,90.548,1809699992.0
2006-11-02 18:16:00,90.546,90.57,90.53,90.53,2050699999.0
2006-11-02 18:17:00,90.537,90.555,90.52,90.537,681699996.0
2006-11-02 18:18:00,90.557,90.564,90.525,90.548,1264699994.0
2006-11-02 18:19:00,90.561,90.576,90.523,90.553,1855499996.0
2006-11-02 18:20:00,90.563,90.581,90.547,90.548,1442699994.0
2006-11-02 18:21:00,90.562,90.571,90.542,90.55,1745599994.0
2006-11-02 18:22:00,90.56,90.57,90.534,90.567,1498799996.0
2006-11-02 18:24:00,90.568,90.57,90.536,90.555,1585999994.0
2006-11-02 18:25:00,90.539,90.559,90.508,90.543,2138800000.0
2006-11-02 18:26:00,90.54,90.58,90.526,90.551,1805799995.0
2006-11-02 18:27:00,90.579,90.605,90.566,90.586,1369199999.0
2006-11-02 18:28:00,90.57,90.611,90.556,90.569,1069300009.0
2006-11-02 18:29:00,90.573,90.585,90.561,90.58,1113099999.0
2006-11-02 18:30:00,90.56,90.596,90.542,90.578,684099991.0
2006-11-02 18:31:00,90.576,90.605,90.567,90.6,1004099995.0
2006-11-02 18:32:00,90.602,90.604,90.565,90.578,1887099997.0
2006-11-02 18:33:00,90.569,90.593,90.548,90.577,1617499995.0
2006-11-02 18:34:00,90.577,90.581,90.538,90.544,1775899998.0
2006-11-02 18:35:00,90.545,90.561,90.516,90.536,1400100005.0
2006-11-02 18:36:00,90.564,90.586,90.544,90.574,1740400009.0
2006-11-02 18:37:00,90.566,90.581,90.545,90.557,1063799997.0
2006-11-02 18:38:00,90.556,90.577,90.537,90.567,680399999.0
2006-11-02 18:39:00,90.544,90.575,90.541,90.569,362800001.0
2006-11-02 18:40:00,90.58,90.592,90.559,90.566,696399992.0
2006-11-02 18:41:00,90.584,90.591,90.559,90.564,767899993.0
2006-11-02 18:42:00,90.577,90.605,90.547,90.588,879299994.0
2006-11-02 18:43:00,90.613,90.629,90.575,90.595,1464799999.0
2006-11-02 18:44:00,90.596,90.618,90.578,90.598,941099997.0
2006-11-02 18:45:00,90.579,90.611,90.557,90.573,1169499993.0
2006-11-02 18:46:00,90.555,90.579,90.539,90.57,888599999.0
2006-11-02 18:47:00,90.554,90.582,90.549,90.582,525099996.0
2006-11-02 18:48:00,90.57,90.601,90.56,90.578,674699996.0
2006-11-02 18:49:00,90.58,90.611,90.579,90.585,788199990.0
2006-11-02 18:50:00,90.592,90.592,90.542,90.553,1137700010.0
2006-11-02 18:51:00,90.57,90.592,90.565,90.592,411699999.0
2006-11-02 18:52:00,90.589,90.606,90.569,90.595,897300006.0
2006-11-02 18:53:00,90.566,90.6,90.559,90.582,910200006.0
2006-11-02 18:54:00,90.583,90.607,90.58,90.592,872999998.0
2006-11-02 18:55:00,90.578,90.617,90.567,90.617,925100009.0
2006-11-02 18:56:00,90.595,90.628,90.595,90.622,611899995.0
2006-11-02 18:57:00,90.613,90.623,90.588,90.604,338399996.0
2006-11-02 18:58:00,90.588,90.625,90.587,90.6,1265999997.0
2006-11-02 18:59:00,90.622,90.631,90.609,90.614,894800003.0
2006-11-02 19:00:00,90.616,90.651,90.615,90.646,731999993.0
2006-11-02 19:01:00,90.625,90.644,90.61,90.61,484699996.0
2006-11-02 19:02:00,90.639,90.653,90.617,90.643,292099993.0
2006-11-02 19:03:00,90.644,90.662,90.628,90.655,675399996.0
2006-11-02 19:04:00,90.653,90.654,90.633,90.65,761499999.0
2006-11-02 19:05:00,90.638,90.654,90.623,90.636,518600003.0
2006-11-02 19:06:00,90.637,90.643,90.597,90.612,639100001.0
2006-11-02 19:07:00,90.645,90.653,90.624,90.63,1083400000.0
2006-11-02 19:08:00,90.635,90.653,90.619,90.635,809099998.0
2006-11-02 19:09:00,90.627,90.641,90.606,90.62,590699999.0
2006-11-02 19:10:00,90.635,90.641,90.602,90.604,644900002.0
2006-11-02 19:11:00,90.632,90.661,90.617,90.643,149800002.0
2006-11-02 19:12:00,90.659,90.672,90.637,90.655,323599999.0
2006-11-02 19:13:00,90.639,90.663,90.626,90.643,444399998.0
2006-11-02 19:14:00,90.662,90.673,90.639,90.655,453199995.0
2006-11-02 19:15:00,90.682,90.711,90.67,90.681,613100001.0
2006-11-02 19:16:00,90.68,90.713,90.669,90.686,381900000.0
2006-11-02 19:17:00,90.686,90.704,90.669,90.674,622199996.0
2006-11-02 19:18:00,90.644,90.658,90.609,90.613,592699997.0
2006-11-02 19:19:00,90.613,90.638,90.608,90.636,520799998.0
2006-11-02 19:20:00,90.624,90.643,90.618,90.633,344099994.0
2006-11-02 19:21:00,90.644,90.653,90.612,90.625,292499999.0
2006-11-02 19:22:00,90.615,90.638,90.552,90.583,288300000.0
2006-11-02 19:23:00,90.627,90.64,90.597,90.63,1385299997.0
2006-11-02 19:24:00,90.63,90.636,90.598,90.604,583700004.0
2006-11-02 19:25:00,90.597,90.618,90.564,90.581,951799992.0
2006-11-02 19:26:00,90.612,90.635,90.604,90.624,1218100003.0
2006-11-02 19:27:00,90.609,90.635,90.601,90.616,917099995.0
2006-11-02 19:28:00,90.618,90.655,90.605,90.647,526199993.0
2006-11-02 19:29:00,90.64,90.673,90.639,90.663,557600002.0
2006-11-02 19:30:00,90.657,90.657,90.622,90.636,926900001.0
2006-11-02 19:31:00,90.633,90.655,90.626,90.652,548099998.0
2006-11-02 19:32:00,90.658,90.658,90.608,90.608,641699999.0
2006-11-02 19:33:00,90.652,90.652,90.61,90.63,540400003.0
2006-11-02 19:34:00,90.639,90.666,90.627,90.653,630299999.0
2006-11-02 19:35:00,90.634,90.663,90.627,90.658,857399998.0
2006-11-02 19:36:00,90.658,90.658,90.619,90.629,432800000.0
2006-11-02 19:37:00,90.625,90.652,90.615,90.652,214700000.0
2006-11-02 19:38:00,90.648,90.66,90.603,90.64,930599999.0
2006-11-02 19:39:00,90.636,90.663,90.615,90.635,816300003.0
2006-11-02 19:40:00,90.641,90.687,90.641,90.674,593599995.0
2006-11-02 19:41:00,90.665,90.699,90.656,90.699,767800000.0
2006-11-02 19:42:00,90.691,90.72,90.688,90.704,546499999.0
2006-11-02 19:43:00,90.699,90.705,90.649,90.669,391700001.0
2006-11-02 19:44:00,90.705,90.717,90.68,90.698,475200000.0
2006-11-02 19:45:00,90.696,90.704,90.671,90.687,489599998.0
2006-11-02 19:46:00,90.633,90.705,90.633,90.669,397700000.0
2006-11-02 19:47:00,90.653,90.712,90.642,90.663,298100002.0
2006-11-02 19:48:00,90.674,90.703,90.654,90.687,814500002.0
2006-11-02 19:49:00,90.719,90.73,90.686,90.723,555899999.0
2006-11-02 19:50:00,90.708,90.709,90.663,90.684,379399997.0
2006-11-02 19:51:00,90.692,90.707,90.645,90.666,304100000.0
2006-11-02 19:52:00,90.687,90.688,90.649,90.668,412299996.0
2006-11-02 19:53:00,90.665,90.683,90.63,90.671,877299998.0
2006-11-02 19:54:00,90.661,90.673,90.64,90.641,892099994.0
2006-11-02 19:55:00,90.664,90.674,90.629,90.65,339300003.0
2006-11-02 19:56:00,90.665,90.673,90.638,90.649,372600002.0
2006-11-02 19:57:00,90.667,90.684,90.649,90.658,471199990.0
2006-11-02 19:58:00,90.66,90.679,90.656,90.672,754299995.0
2006-11-02 19:59:00,90.65,90.682,90.637,90.661,809999995.0
2006-11-02 20:00:00,90.663,90.681,90.631,90.671,298799995.0
2006-11-02 20:01:00,90.665,90.673,90.623,90.623,573900000.0
2006-11-02 20:02:00,90.683,90.69,90.66,90.667,738699999.0
2006-11-02 20:03:00,90.667,90.695,90.65,90.69,419599997.0
2006-11-02 20:04:00,90.703,90.713,90.636,90.698,357299995.0
2006-11-02 20:05:00,90.689,90.704,90.658,90.67,741999996.0
2006-11-02 20:06:00,90.661,90.7,90.65,90.65,859500004.0
2006-11-02 20:07:00,90.69,90.722,90.684,90.713,784100000.0
2006-11-02 20:08:00,90.708,90.716,90.69,90.7,526500000.0
2006-11-02 20:09:00,90.702,90.733,90.686,90.714,610599999.0
2006-11-02 20:10:00,90.699,90.729,90.676,90.699,988800000.0
2006-11-02 20:11:00,90.714,90.718,90.665,90.689,692700004.0
2006-11-02 20:12:00,90.69,90.719,90.687,90.71,1593299995.0
2006-11-02 20:13:00,90.695,90.708,90.66,90.696,510199998.0
2006-11-02 20:14:00,90.687,90.711,90.663,90.696,583599997.0
2006-11-02 20:15:00,90.678,90.707,90.673,90.681,811899994.0
2006-11-02 20:16:00,90.692,90.72,90.656,90.667,526899998.0
2006-11-02 20:17:00,90.677,90.696,90.658,90.668,442900001.0
2006-11-02 20:18:00,90.682,90.693,90.657,90.667,125099998.0
2006-11-02 20:19:00,90.709,90.709,90.664,90.676,298700001.0
2006-11-02 20:20:00,90.64,90.699,90.64,90.697,769599991.0
2006-11-02 20:21:00,90.667,90.689,90.659,90.674,529500003.0
2006-11-02 20:22:00,90.692,90.715,90.659,90.671,820500000.0
2006-11-02 20:23:00,90.681,90.697,90.655,90.68,441999999.0
2006-11-02 20:24:00,90.692,90.701,90.67,90.673,461199999.0
2006-11-02 20:25:00,90.683,90.696,90.657,90.663,608499998.0
2006-11-02 20:26:00,90.685,90.685,90.645,90.655,452600001.0
2006-11-02 20:27:00,90.679,90.687,90.634,90.661,309400000.0
2006-11-02 20:28:00,90.68,90.687,90.646,90.66,904299996.0
2006-11-02 20:29:00,90.678,90.698,90.66,90.664,1331299993.0
2006-11-02 20:30:00,90.665,90.682,90.643,90.661,1500900001.0
2006-11-02 20:31:00,90.69,90.699,90.652,90.678,1128399991.0
2006-11-02 20:32:00,90.683,90.696,90.66,90.664,1199699996.0
2006-11-02 20:33:00,90.672,90.693,90.667,90.69,685199999.0
2006-11-02 20:34:00,90.689,90.698,90.659,90.662,435100000.0
2006-11-02 20:35:00,90.68,90.699,90.672,90.69,570799991.0
2006-11-02 20:36:00,90.675,90.697,90.662,90.69,658699995.0
2006-11-02 20:37:00,90.68,90.7,90.663,90.686,636499997.0
2006-11-02 20:38:00,90.705,90.705,90.659,90.672,930499995.0
2006-11-02 20:39:00,90.693,90.702,90.668,90.668,636199998.0
2006-11-02 20:40:00,90.682,90.704,90.647,90.663,1283500002.0
2006-11-02 20:41:00,90.685,90.701,90.652,90.652,1162399998.0
2006-11-02 20:42:00,90.653,90.702,90.653,90.693,1120699997.0
2006-11-02 20:43:00,90.694,90.708,90.658,90.673,879800005.0
2006-11-02 20:44:00,90.661,90.701,90.639,90.67,799399997.0
2006-11-02 20:45:00,90.693,90.708,90.66,90.703,707500001.0
2006-11-02 20:46:00,90.691,90.702,90.665,90.665,542500003.0
2006-11-02 20:47:00,90.688,90.698,90.654,90.66,965399995.0
2006-11-02 20:48:00,90.693,90.702,90.667,90.68,791399997.0
2006-11-02 20:49:00,90.697,90.732,90.672,90.681,463599995.0
2006-11-02 20:50:00,90.657,90.691,90.635,90.667,869499994.0
2006-11-02 20:51:00,90.676,90.703,90.648,90.685,470499997.0
2006-11-02 20:52:00,90.694,90.694,90.647,90.663,401499996.0
2006-11-02 20:53:00,90.674,90.692,90.656,90.669,1139200005.0
2006-11-02 20:54:00,90.651,90.701,90.651,90.67,492200001.0
2006-11-02 20:55:00,90.656,90.707,90.656,90.689,1331999995.0
2006-11-02 20:56:00,90.687,90.707,90.659,90.66,636899998.0
2006-11-02 20:57:00,90.691,90.691,90.653,90.656,737700002.0
2006-11-02 20:58:00,90.661,90.701,90.661,90.699,1523699989.0
2006-11-02 20:59:00,90.705,90.709,90.665,90.668,1117099997.0
2006-11-02 21:00:00,90.69,90.724,90.681,90.717,1156499992.0
2006-11-02 21:01:00,90.704,90.707,90.676,90.682,1033099990.0
2006-11-02 21:02:00,90.66,90.721,90.66,90.711,462599999.0
2006-11-02 21:03:00,90.712,90.722,90.679,90.701,394699997.0
2006-11-02 21:04:00,90.705,90.715,90.675,90.675,389299999.0
2006-11-02 21:05:00,90.662,90.717,90.658,90.717,832399997.0
2006-11-02 21:06:00,90.674,90.716,90.657,90.68,576599997.0
2006-11-02 21:07:00,90.705,90.722,90.668,90.683,669799992.0
2006-11-02 21:08:00,90.708,90.722,90.682,90.692,754500002.0
2006-11-02 21:09:00,90.699,90.721,90.684,90.721,314099999.0
2006-11-02 21:10:00,90.723,90.723,90.684,90.704,699700001.0
2006-11-02 21:11:00,90.696,90.725,90.674,90.689,589999999.0
2006-11-02 21:12:00,90.717,90.725,90.701,90.708,269300000.0
2006-11-02 21:13:00,90.706,90.723,90.69,90.705,358600000.0
2006-11-02 21:14:00,90.725,90.742,90.709,90.714,606799996.0
2006-11-02 21:15:00,90.727,90.746,90.698,90.698,932000001.0
2006-11-02 21:16:00,90.707,90.736,90.707,90.727,849899992.0
2006-11-02 21:17:00,90.716,90.716,90.666,90.689,925899996.0
2006-11-02 21:18:00,90.715,90.738,90.699,90.731,620999999.0
2006-11-02 21:19:00,90.725,90.731,90.705,90.713,930499998.0
2006-11-02 21:20:00,90.715,90.747,90.698,90.714,1314300003.0
2006-11-02 21:21:00,90.726,90.746,90.717,90.736,864000005.0
2006-11-02 21:22:00,90.72,90.747,90.702,90.71,967399992.0
2006-11-02 21:23:00,90.711,90.736,90.697,90.726,808800006.0
2006-11-02 21:24:00,90.721,90.741,90.704,90.713,871199996.0
2006-11-02 21:25:00,90.739,90.739,90.698,90.701,1037100000.0
2006-11-02 21:26:00,90.696,90.71,90.673,90.695,511399997.0
2006-11-02 21:27:00,90.701,90.713,90.675,90.682,440199998.0
2006-11-02 21:28:00,90.704,90.714,90.675,90.7,439300003.0
2006-11-02 21:29:00,90.697,90.718,90.677,90.698,509799993.0
2006-11-02 21:30:00,90.709,90.719,90.688,90.69,274400001.0
2006-11-02 21:31:00,90.698,90.713,90.665,90.681,313100001.0
2006-11-02 21:32:00,90.705,90.71,90.658,90.682,381300002.0
2006-11-02 21:33:00,90.699,90.71,90.683,90.705,437700001.0
2006-11-02 21:34:00,90.705,90.705,90.671,90.675,139499999.0
2006-11-02 21:35:00,90.677,90.701,90.662,90.701,483299994.0
2006-11-02 21:36:00,90.698,90.698,90.652,90.652,482899997.0
2006-11-02 21:37:00,90.627,90.686,90.627,90.653,710699995.0
2006-11-02 21:38:00,90.66,90.702,90.66,90.697,209499997.0
2006-11-02 21:39:00,90.671,90.698,90.638,90.678,388300000.0
2006-11-02 21:40:00,90.664,90.685,90.639,90.65,354699997.0
2006-11-02 21:41:00,90.686,90.709,90.671,90.689,346699999.0
2006-11-02 21:42:00,90.7,90.7,90.678,90.678,335800000.0
2006-11-02 21:43:00,90.686,90.688,90.652,90.659,278599999.0
2006-11-02 21:44:00,90.665,90.677,90.625,90.65,892799993.0
2006-11-02 21:45:00,90.634,90.671,90.626,90.66,317199996.0
2006-11-02 21:46:00,90.668,90.68,90.655,90.658,231999998.0
2006-11-02 21:47:00,90.643,90.687,90.642,90.665,421099997.0
2006-11-02 21:48:00,90.648,90.68,90.626,90.68,673899998.0
2006-11-02 21:49:00,90.647,90.672,90.62,90.641,188900000.0
2006-11-02 21:50:00,90.638,90.668,90.62,90.642,126400000.0
2006-11-02 21:51:00,90.659,90.665,90.638,90.638,410599999.0
2006-11-02 21:52:00,90.637,90.659,90.626,90.635,214399998.0
2006-11-02 21:53:00,90.663,90.671,90.623,90.652,509199997.0
2006-11-02 21:54:00,90.646,90.695,90.646,90.695,387400001.0
2006-11-02 21:55:00,90.678,90.694,90.665,90.669,205499998.0
2006-11-02 21:56:00,90.688,90.688,90.653,90.653,242299998.0
2006-11-02 21:57:00,90.652,90.675,90.645,90.645,187600002.0
2006-11-02 21:58:00,90.664,90.68,90.644,90.663,187600000.0
2006-11-02 21:59:00,90.673,90.681,90.651,90.656,388900000.0
2006-11-02 22:00:00,90.669,90.693,90.647,90.674,600300000.0
2006-11-02 22:01:00,90.687,90.687,90.645,90.663,766500000.0
2006-11-02 22:02:00,90.662,90.681,90.636,90.639,731499993.0
2006-11-02 22:03:00,90.653,90.697,90.646,90.661,366899998.0
2006-11-02 22:04:00,90.659,90.688,90.659,90.688,629600001.0
2006-11-02 22:05:00,90.682,90.682,90.654,90.66,208199999.0
2006-11-02 22:06:00,90.668,90.686,90.652,90.685,252700002.0
2006-11-02 22:07:00,90.689,90.701,90.67,90.693,293200000.0
2006-11-02 22:08:00,90.7,90.705,90.669,90.691,208000004.0
2006-11-02 22:09:00,90.697,90.698,90.666,90.667,190500001.0
2006-11-02 22:10:00,90.687,90.688,90.647,90.668,292699999.0
2006-11-02 22:11:00,90.663,90.71,90.653,90.682,506900000.0
2006-11-02 22:12:00,90.692,90.705,90.66,90.661,496199999.0
2006-11-02 22:13:00,90.687,90.687,90.646,90.666,416900001.0
2006-11-02 22:14:00,90.681,90.688,90.657,90.657,330099998.0
2006-11-02 22:15:00,90.668,90.687,90.663,90.668,236399996.0
2006-11-02 22:16:00,90.65,90.678,90.638,90.672,507499994.0
2006-11-02 22:17:00,90.667,90.696,90.667,90.69,200700001.0
2006-11-02 22:18:00,90.666,90.69,90.634,90.683,408599997.0
2006-11-02 22:19:00,90.665,90.691,90.655,90.679,400199997.0
2006-11-02 22:20:00,90.647,90.666,90.639,90.653,182999998.0
2006-11-02 22:21:00,90.656,90.681,90.644,90.659,274000002.0
2006-11-02 22:22:00,90.667,90.687,90.658,90.67,303800002.0
2006-11-02 22:23:00,90.647,90.686,90.639,90.645,557099997.0
2006-11-02 22:24:00,90.63,90.697,90.63,90.669,320999998.0
2006-11-02 22:25:00,90.677,90.677,90.653,90.661,291999997.0
2006-11-02 22:26:00,90.662,90.673,90.633,90.648,146700000.0
2006-11-02 22:27:00,90.658,90.665,90.606,90.642,717299995.0
2006-11-02 22:28:00,90.672,90.673,90.635,90.657,331599998.0
2006-11-02 22:29:00,90.656,90.677,90.628,90.667,285799998.0
2006-11-02 22:30:00,90.65,90.679,90.642,90.652,158000000.0
2006-11-02 22:31:00,90.648,90.668,90.619,90.66,519599999.0
2006-11-02 22:32:00,90.628,90.671,90.619,90.637,332400000.0
2006-11-02 22:33:00,90.643,90.67,90.619,90.66,742199995.0
2006-11-02 22:34:00,90.634,90.666,90.613,90.637,439700001.0
2006-11-02 22:35:00,90.639,90.664,90.63,90.656,163100000.0
2006-11-02 22:36:00,90.636,90.658,90.608,90.62,322800002.0
2006-11-02 22:37:00,90.648,90.656,90.609,90.623,246899996.0
2006-11-02 22:38:00,90.636,90.662,90.618,90.662,154599997.0
2006-11-02 22:39:00,90.658,90.664,90.632,90.633,321600000.0
2006-11-02 22:40:00,90.637,90.677,90.631,90.658,218400001.0
2006-11-02 22:41:00,90.665,90.675,90.633,90.665,311299998.0
2006-11-02 22:42:00,90.635,90.671,90.631,90.655,235299999.0
2006-11-02 22:43:00,90.64,90.671,90.62,90.665,350799995.0
2006-11-02 22:44:00,90.627,90.661,90.622,90.651,341700001.0
2006-11-02 22:45:00,90.654,90.674,90.624,90.645,469800001.0
2006-11-02 22:46:00,90.639,90.64,90.597,90.597,313499997.0
2006-11-02 22:47:00,90.632,90.653,90.608,90.628,224800001.0
2006-11-02 22:48:00,90.607,90.646,90.596,90.625,372300002.0
2006-11-02 22:49:00,90.615,90.652,90.598,90.637,262899997.0
2006-11-02 22:50:00,90.629,90.644,90.606,90.611,230400005.0
2006-11-02 22:51:00,90.586,90.644,90.586,90.626,326400002.0
2006-11-02 22:52:00,90.642,90.654,90.617,90.634,262799995.0
2006-11-02 22:53:00,90.652,90.652,90.598,90.611,575699999.0
2006-11-02 22:54:00,90.619,90.63,90.589,90.604,371099997.0
2006-11-02 22:55:00,90.607,90.652,90.596,90.614,237600001.0
2006-11-02 22:56:00,90.618,90.626,90.59,90.602,185500001.0
2006-11-02 22:57:00,90.623,90.642,90.597,90.624,415500001.0
2006-11-02 22:58:00,90.644,90.644,90.575,90.6,151599999.0
2006-11-02 22:59:00,90.62,90.648,90.543,90.543,578799996.0
2006-11-02 23:00:00,90.629,90.648,90.6,90.648,237399998.0
2006-11-02 23:01:00,90.62,90.649,90.539,90.626,133600001.0
2006-11-02 23:02:00,90.623,90.665,90.618,90.637,212399995.0
2006-11-02 23:03:00,90.643,90.662,90.622,90.625,246199999.0
2006-11-02 23:04:00,90.635,90.645,90.608,90.615,284999996.0
2006-11-02 23:05:00,90.623,90.639,90.604,90.604,215900003.0
2006-11-02 23:06:00,90.608,90.64,90.586,90.625,217999999.0
2006-11-02 23:07:00,90.625,90.64,90.596,90.618,149900002.0
2006-11-02 23:08:00,90.612,90.65,90.611,90.613,136600000.0
2006-11-02 23:09:00,90.651,90.651,90.589,90.589,124100000.0
2006-11-02 23:10:00,90.628,90.662,90.608,90.628,277800000.0
2006-11-02 23:11:00,90.645,90.647,90.616,90.632,139999997.0
2006-11-02 23:12:00,90.638,90.648,90.623,90.635,180400002.0
2006-11-02 23:13:00,90.624,90.653,90.624,90.642,209999995.0
2006-11-02 23:14:00,90.634,90.652,90.619,90.628,199899999.0
2006-11-02 23:15:00,90.642,90.667,90.636,90.664,157400000.0
2006-11-02 23:16:00,90.667,90.667,90.632,90.637,139200001.0
2006-11-02 23:17:00,90.63,90.659,90.623,90.643,216599998.0
2006-11-02 23:18:00,90.638,90.666,90.638,90.654,247899999.0
2006-11-02 23:19:00,90.669,90.669,90.625,90.638,130799999.0
2006-11-02 23:20:00,90.638,90.651,90.626,90.643,290999998.0
2006-11-02 23:21:00,90.639,90.662,90.637,90.643,70600000.0
2006-11-02 23:22:00,90.648,90.677,90.642,90.667,222900001.0
2006-11-02 23:23:00,90.656,90.673,90.598,90.623,271599999.0
2006-11-02 23:24:00,90.628,90.668,90.62,90.668,129699999.0
2006-11-02 23:25:00,90.639,90.67,90.633,90.644,174500004.0
2006-11-02 23:26:00,90.647,90.685,90.636,90.654,110500000.0
2006-11-02 23:27:00,90.654,90.685,90.651,90.685,225599997.0
2006-11-02 23:28:00,90.668,90.686,90.664,90.68,176199999.0
2006-11-02 23:29:00,90.685,90.685,90.634,90.651,253700000.0
2006-11-02 23:30:00,90.65,90.676,90.649,90.67,178399997.0
2006-11-02 23:31:00,90.663,90.668,90.631,90.665,186400001.0
2006-11-02 23:32:00,90.662,90.672,90.645,90.655,285700007.0
2006-11-02 23:33:00,90.665,90.669,90.628,90.654,209499999.0
2006-11-02 23:34:00,90.652,90.669,90.625,90.637,268199994.0
2006-11-02 23:35:00,90.637,90.657,90.632,90.651,163499996.0
2006-11-02 23:36:00,90.656,90.657,90.609,90.609,139900000.0
2006-11-02 23:37:00,90.638,90.643,90.609,90.63,168999997.0
2006-11-02 23:38:00,90.633,90.648,90.61,90.617,181899999.0
2006-11-02 23:39:00,90.633,90.654,90.587,90.641,181600000.0
2006-11-02 23:40:00,90.63,90.648,90.625,90.64,258599999.0
2006-11-02 23:41:00,90.653,90.66,90.632,90.636,301600000.0
2006-11-02 23:42:00,90.646,90.673,90.63,90.646,243000004.0
2006-11-02 23:43:00,90.629,90.669,90.629,90.653,97700001.0
2006-11-02 23:44:00,90.652,90.659,90.633,90.643,204599998.0
2006-11-02 23:45:00,90.633,90.654,90.626,90.64,309299999.0
2006-11-02 23:46:00,90.635,90.662,90.629,90.638,191399996.0
2006-11-02 23:47:00,90.655,90.676,90.643,90.657,177200001.0
2006-11-02 23:48:00,90.652,90.693,90.651,90.693,118599999.0
2006-11-02 23:49:00,90.676,90.676,90.647,90.658,203200001.0
2006-11-02 23:50:00,90.674,90.684,90.652,90.658,230900001.0
2006-11-02 23:51:00,90.672,90.677,90.641,90.677,224299995.0
2006-11-02 23:52:00,90.676,90.68,90.647,90.658,233699999.0
2006-11-02 23:53:00,90.68,90.68,90.628,90.646,54200000.0
2006-11-02 23:54:00,90.655,90.66,90.631,90.651,244900000.0
2006-11-02 23:55:00,90.644,90.657,90.63,90.646,166600000.0
2006-11-02 23:56:00,90.645,90.657,90.634,90.642,122800000.0
2006-11-02 23:57:00,90.655,90.684,90.641,90.642,77100000.0
2006-11-02 23:58:00,90.634,90.676,90.634,90.656,228800000.0
2006-11-02 23:59:00,90.653,90.671,90.631,90.648,292099999.0
2006-11-03 00:00:00,90.664,90.669,90.628,90.63,185199998.0
2006-11-03 00:01:00,90.628,90.663,90.628,90.658,299400000.0
2006-11-03 00:02:00,90.669,90.677,90.625,90.63,162000001.0
2006-11-03 00:03:00,90.624,90.667,90.624,90.655,204400001.0
2006-11-03 00:04:00,90.639,90.661,90.603,90.661,165399999.0
2006-11-03 00:05:00,90.643,90.671,90.634,90.645,137699999.0
2006-11-03 00:06:00,90.638,90.68,90.62,90.665,241600001.0
2006-11-03 00:07:00,90.639,90.658,90.621,90.649,186899998.0
2006-11-03 00:08:00,90.62,90.648,90.617,90.645,135299998.0
2006-11-03 00:09:00,90.637,90.637,90.605,90.621,205600002.0
2006-11-03 00:10:00,90.629,90.67,90.625,90.67,205999999.0
2006-11-03 00:11:00,90.638,90.662,90.622,90.626,141600000.0
2006-11-03 00:12:00,90.63,90.65,90.62,90.627,199900000.0
2006-11-03 00:13:00,90.644,90.674,90.63,90.665,216600003.0
2006-11-03 00:14:00,90.644,90.665,90.626,90.627,197900000.0
2006-11-03 00:15:00,90.645,90.655,90.622,90.64,103900000.0
2006-11-03 00:16:00,90.618,90.656,90.609,90.653,122799999.0
2006-11-03 00:17:00,90.621,90.653,90.613,90.653,214000003.0
2006-11-03 00:18:00,90.638,90.644,90.621,90.621,214699995.0
2006-11-03 00:19:00,90.635,90.64,90.62,90.62,188600003.0
2006-11-03 00:20:00,90.614,90.654,90.614,90.653,187899999.0
2006-11-03 00:21:00,90.63,90.652,90.628,90.639,285499995.0
2006-11-03 00:22:00,90.625,90.659,90.618,90.659,199200000.0
2006-11-03 00:23:00,90.633,90.66,90.616,90.648,248699998.0
2006-11-03 00:24:00,90.632,90.658,90.619,90.638,281700002.0
2006-11-03 00:25:00,90.639,90.663,90.617,90.648,205599994.0
2006-11-03 00:26:00,90.628,90.66,90.614,90.614,124300000.0
2006-11-03 00:27:00,90.615,90.656,90.615,90.643,285599998.0
2006-11-03 00:28:00,90.622,90.66,90.615,90.628,232800001.0
2006-11-03 00:29:00,90.623,90.647,90.604,90.64,259099998.0
2006-11-03 00:30:00,90.639,90.676,90.625,90.652,154899997.0
2006-11-03 00:31:00,90.676,90.692,90.658,90.673,132900000.0
2006-11-03 00:32:00,90.65,90.673,90.625,90.648,151799998.0
2006-11-03 00:33:00,90.627,90.679,90.621,90.663,151299997.0
2006-11-03 00:34:00,90.652,90.68,90.652,90.671,146799998.0
2006-11-03 00:35:00,90.674,90.686,90.659,90.665,127999999.0
2006-11-03 00:36:00,90.671,90.69,90.655,90.687,307500001.0
2006-11-03 00:37:00,90.647,90.673,90.635,90.654,236499995.0
2006-11-03 00:38:00,90.656,90.661,90.631,90.633,283200001.0
2006-11-03 00:39:00,90.634,90.65,90.617,90.627,297900001.0
2006-11-03 00:40:00,90.611,90.648,90.597,90.615,214300002.0
2006-11-03 00:41:00,90.63,90.647,90.62,90.646,119300000.0
2006-11-03 00:42:00,90.595,90.645,90.595,90.627,225999999.0
2006-11-03 00:43:00,90.629,90.661,90.61,90.644,183099997.0
2006-11-03 00:44:00,90.643,90.643,90.604,90.604,194399999.0
2006-11-03 00:45:00,90.62,90.643,90.608,90.608,199600000.0
2006-11-03 00:46:00,90.605,90.636,90.59,90.616,158099996.0
2006-11-03 00:47:00,90.641,90.641,90.606,90.64,170799999.0
2006-11-03 00:48:00,90.61,90.63,90.6,90.625,160400000.0
2006-11-03 00:49:00,90.625,90.644,90.602,90.62,140899998.0
2006-11-03 00:50:00,90.634,90.657,90.63,90.646,125800002.0
2006-11-03 00:51:00,90.64,90.665,90.627,90.64,202299999.0
2006-11-03 00:52:00,90.659,90.681,90.649,90.658,154599999.0
2006-11-03 00:53:00,90.663,90.683,90.64,90.666,147999999.0
2006-11-03 00:54:00,90.666,90.67,90.64,90.643,173500000.0
2006-11-03 00:55:00,90.667,90.673,90.618,90.618,286100002.0
2006-11-03 00:56:00,90.623,90.671,90.619,90.651,152499998.0
2006-11-03 00:57:00,90.638,90.649,90.62,90.626,210900002.0
2006-11-03 00:58:00,90.634,90.665,90.622,90.647,130600000.0
2006-11-03 00:59:00,90.628,90.664,90.61,90.664,185499999.0
2006-11-03 01:00:00,90.665,90.68,90.623,90.623,303200000.0
2006-11-03 01:01:00,90.652,90.661,90.627,90.643,289099997.0
2006-11-03 01:02:00,90.648,90.664,90.622,90.633,207200002.0
2006-11-03 01:03:00,90.649,90.673,90.63,90.643,204499998.0
2006-11-03 01:04:00,90.649,90.674,90.637,90.666,122399998.0
2006-11-03 01:05:00,90.665,90.689,90.653,90.683,164399999.0
2006-11-03 01:06:00,90.678,90.695,90.647,90.68,207999999.0
2006-11-03 01:07:00,90.684,90.69,90.65,90.655,240999999.0
2006-11-03 01:08:00,90.678,90.694,90.669,90.687,304299997.0
2006-11-03 01:09:00,90.653,90.682,90.645,90.652,261899999.0
2006-11-03 01:10:00,90.662,90.695,90.655,90.675,143900000.0
2006-11-03 01:11:00,90.681,90.681,90.642,90.649,238200000.0
2006-11-03 01:12:00,90.631,90.668,90.631,90.634,273799996.0
2006-11-03 01:13:00,90.629,90.663,90.617,90.626,142200001.0
2006-11-03 01:14:00,90.628,90.645,90.609,90.625,252599998.0
2006-11-03 01:15:00,90.638,90.645,90.617,90.623,142799998.0
2006-11-03 01:16:00,90.618,90.642,90.612,90.642,145800000.0
2006-11-03 01:17:00,90.655,90.655,90.618,90.627,205900000.0
2006-11-03 01:18:00,90.648,90.669,90.625,90.642,239299999.0
2006-11-03 01:19:00,90.652,90.677,90.643,90.675,247000000.0
2006-11-03 01:20:00,90.668,90.668,90.635,90.637,250299997.0
2006-11-03 01:21:00,90.661,90.666,90.625,90.645,175100000.0
2006-11-03 01:22:00,90.666,90.666,90.617,90.632,182099997.0
2006-11-03 01:23:00,90.631,90.651,90.617,90.651,220799999.0
2006-11-03 01:24:00,90.62,90.671,90.602,90.671,157300001.0
2006-11-03 01:25:00,90.677,90.677,90.629,90.634,280999999.0
2006-11-03 01:26:00,90.67,90.673,90.612,90.63,190500000.0
2006-11-03 01:27:00,90.625,90.635,90.605,90.615,211900001.0
2006-11-03 01:28:00,90.614,90.64,90.594,90.605,167899997.0
2006-11-03 01:29:00,90.619,90.64,90.605,90.615,207999994.0
2006-11-03 01:30:00,90.64,90.64,90.604,90.606,182799997.0
2006-11-03 01:31:00,90.646,90.663,90.617,90.626,400800000.0
2006-11-03 01:32:00,90.637,90.664,90.637,90.663,341199999.0
2006-11-03 01:33:00,90.605,90.66,90.593,90.66,169799999.0
2006-11-03 01:34:00,90.603,90.656,90.574,90.636,163000000.0
2006-11-03 01:35:00,90.662,90.662,90.634,90.634,174599998.0
2006-11-03 01:36:00,90.637,90.67,90.631,90.666,209099998.0
2006-11-03 01:37:00,90.63,90.656,90.62,90.656,205400004.0
2006-11-03 01:38:00,90.653,90.675,90.653,90.672,127299999.0
2006-11-03 01:39:00,90.653,90.671,90.646,90.663,127700000.0
2006-11-03 01:40:00,90.672,90.672,90.624,90.638,319500000.0
2006-11-03 01:41:00,90.655,90.682,90.636,90.645,109000002.0
2006-11-03 01:42:00,90.663,90.682,90.637,90.663,153699999.0
2006-11-03 01:43:00,90.665,90.67,90.649,90.658,127300002.0
2006-11-03 01:44:00,90.619,90.657,90.615,90.635,154299998.0
2006-11-03 01:45:00,90.639,90.663,90.606,90.623,210499996.0
2006-11-03 01:46:00,90.651,90.669,90.617,90.627,147900000.0
2006-11-03 01:47:00,90.641,90.677,90.624,90.653,283200000.0
2006-11-03 01:48:00,90.619,90.659,90.618,90.639,177899999.0
2006-11-03 01:49:00,90.628,90.674,90.615,90.645,283200001.0
2006-11-03 01:50:00,90.637,90.659,90.627,90.655,179799999.0
2006-11-03 01:51:00,90.644,90.644,90.616,90.622,169399999.0
2006-11-03 01:52:00,90.639,90.639,90.607,90.616,156799997.0
2006-11-03 01:53:00,90.633,90.641,90.61,90.625,284100002.0
2006-11-03 01:54:00,90.639,90.639,90.606,90.607,174899999.0
2006-11-03 01:55:00,90.621,90.652,90.605,90.629,200599998.0
2006-11-03 01:56:00,90.614,90.635,90.594,90.594,79700001.0
2006-11-03 01:57:00,90.607,90.644,90.603,90.63,234899999.0
2006-11-03 01:58:00,90.632,90.65,90.624,90.64,131400002.0
2006-11-03 01:59:00,90.629,90.632,90.589,90.597,259100001.0
2006-11-03 02:00:00,90.633,90.673,90.633,90.645,214700001.0
2006-11-03 02:01:00,90.655,90.666,90.626,90.655,180499999.0
2006-11-03 02:02:00,90.659,90.659,90.62,90.62,100399999.0
2006-11-03 02:03:00,90.677,90.678,90.623,90.645,278699995.0
2006-11-03 02:04:00,90.644,90.677,90.635,90.653,181899998.0
2006-11-03 02:05:00,90.63,90.665,90.624,90.633,167099998.0
2006-11-03 02:06:00,90.66,90.665,90.641,90.648,283100003.0
2006-11-03 02:07:00,90.674,90.687,90.663,90.663,281099995.0
2006-11-03 02:08:00,90.668,90.691,90.654,90.666,129300001.0
2006-11-03 02:09:00,90.678,90.678,90.644,90.653,181800002.0
2006-11-03 02:10:00,90.644,90.662,90.636,90.657,160299997.0
2006-11-03 02:11:00,90.633,90.658,90.625,90.658,230399999.0
2006-11-03 02:12:00,90.665,90.673,90.647,90.651,257100001.0
2006-11-03 02:13:00,90.671,90.681,90.658,90.66,169800000.0
2006-11-03 02:14:00,90.656,90.679,90.653,90.679,148899998.0
2006-11-03 02:15:00,90.67,90.693,90.651,90.682,345099997.0
2006-11-03 02:16:00,90.678,90.69,90.654,90.671,216600002.0
2006-11-03 02:17:00,90.672,90.685,90.65,90.66,86500000.0
2006-11-03 02:18:00,90.649,90.681,90.641,90.662,209800000.0
2006-11-03 02:19:00,90.653,90.663,90.631,90.655,333700000.0
2006-11-03 02:20:00,90.645,90.662,90.627,90.66,177900001.0
2006-11-03 02:21:00,90.644,90.657,90.624,90.646,97500000.0
2006-11-03 02:22:00,90.644,90.683,90.644,90.657,249299998.0
2006-11-03 02:23:00,90.667,90.683,90.661,90.682,271400005.0
2006-11-03 02:24:00,90.675,90.686,90.653,90.686,153499999.0
2006-11-03 02:25:00,90.666,90.693,90.651,90.671,205299996.0
2006-11-03 02:26:00,90.672,90.7,90.665,90.666,253999997.0
2006-11-03 02:27:00,90.67,90.695,90.663,90.689,187399997.0
2006-11-03 02:28:00,90.675,90.715,90.672,90.715,325499998.0
2006-11-03 02:29:00,90.698,90.716,90.682,90.702,197000000.0
2006-11-03 02:30:00,90.68,90.696,90.639,90.66,232600001.0
2006-11-03 02:31:00,90.668,90.679,90.653,90.654,203799995.0
2006-11-03 02:32:00,90.657,90.67,90.638,90.641,277599997.0
2006-11-03 02:33:00,90.632,90.652,90.624,90.648,200399999.0
2006-11-03 02:34:00,90.647,90.663,90.634,90.65,147999998.0
2006-11-03 02:35:00,90.641,90.674,90.634,90.648,116300000.0
2006-11-03 02:36:00,90.649,90.67,90.626,90.653,217200000.0
2006-11-03 02:37:00,90.646,90.68,90.632,90.651,215899999.0
2006-11-03 02:38:00,90.663,90.675,90.638,90.654,377500001.0
2006-11-03 02:39:00,90.662,90.699,90.655,90.675,201100001.0
2006-11-03 02:40:00,90.665,90.685,90.647,90.674,92800000.0
2006-11-03 02:41:00,90.682,90.697,90.66,90.675,208399997.0
2006-11-03 02:42:00,90.647,90.67,90.626,90.626,115799999.0
2006-11-03 02:43:00,90.649,90.659,90.628,90.639,315399998.0
2006-11-03 02:44:00,90.66,90.693,90.643,90.667,201400000.0
2006-11-03 02:45:00,90.667,90.674,90.634,90.634,279299997.0
2006-11-03 02:46:00,90.656,90.671,90.626,90.64,153800003.0
2006-11-03 02:47:00,90.621,90.649,90.613,90.634,162700001.0
2006-11-03 02:48:00,90.626,90.663,90.626,90.663,157599998.0
2006-11-03 02:49:00,90.641,90.663,90.63,90.645,210500001.0
2006-11-03 02:50:00,90.633,90.664,90.614,90.664,169699997.0
2006-11-03 02:51:00,90.668,90.669,90.641,90.645,150200000.0
2006-11-03 02:52:00,90.64,90.675,90.635,90.655,322900000.0
2006-11-03 02:53:00,90.672,90.672,90.635,90.642,188800001.0
2006-11-03 02:54:00,90.631,90.668,90.631,90.66,157100003.0
2006-11-03 02:55:00,90.662,90.662,90.623,90.635,142700001.0
2006-11-03 02:56:00,90.659,90.666,90.64,90.641,255999999.0
2006-11-03 02:57:00,90.64,90.667,90.62,90.639,222599999.0
2006-11-03 02:58:00,90.658,90.666,90.63,90.648,226799998.0
2006-11-03 02:59:00,90.643,90.676,90.634,90.636,244099997.0
2006-11-03 03:00:00,90.645,90.655,90.619,90.632,199200002.0
2006-11-03 03:01:00,90.628,90.648,90.606,90.621,141300002.0
2006-11-03 03:02:00,90.639,90.658,90.625,90.63,131700000.0
2006-11-03 03:03:00,90.638,90.658,90.615,90.641,262900003.0
2006-11-03 03:04:00,90.634,90.659,90.628,90.645,141999999.0
2006-11-03 03:05:00,90.643,90.655,90.629,90.655,142700000.0
2006-11-03 03:06:00,90.639,90.665,90.634,90.634,252999997.0
2006-11-03 03:07:00,90.664,90.676,90.637,90.639,243699998.0
2006-11-03 03:08:00,90.646,90.669,90.628,90.654,172000001.0
2006-11-03 03:09:00,90.66,90.676,90.636,90.658,214600001.0
2006-11-03 03:10:00,90.669,90.669,90.625,90.631,255599998.0
2006-11-03 03:11:00,90.633,90.682,90.633,90.667,156300000.0
2006-11-03 03:12:00,90.647,90.668,90.625,90.643,338200000.0
2006-11-03 03:13:00,90.644,90.67,90.644,90.67,165500001.0
2006-11-03 03:14:00,90.66,90.673,90.624,90.638,188200001.0
2006-11-03 03:15:00,90.651,90.671,90.631,90.654,198999999.0
2006-11-03 03:16:00,90.637,90.664,90.627,90.645,164299998.0
2006-11-03 03:17:00,90.625,90.664,90.625,90.65,200600001.0
2006-11-03 03:18:00,90.634,90.647,90.622,90.638,191099998.0
2006-11-03 03:19:00,90.619,90.639,90.605,90.618,154799999.0
2006-11-03 03:20:00,90.633,90.644,90.61,90.61,167600000.0
2006-11-03 03:21:00,90.633,90.633,90.596,90.596,225100003.0
2006-11-03 03:22:00,90.633,90.633,90.604,90.604,186800002.0
2006-11-03 03:23:00,90.619,90.638,90.601,90.624,198799998.0
2006-11-03 03:24:00,90.614,90.642,90.601,90.61,239499997.0
2006-11-03 03:25:00,90.607,90.627,90.598,90.615,265500000.0
2006-11-03 03:26:00,90.609,90.636,90.594,90.601,298999998.0
2006-11-03 03:27:00,90.63,90.64,90.618,90.623,143900001.0
2006-11-03 03:28:00,90.64,90.65,90.618,90.633,181500000.0
2006-11-03 03:29:00,90.63,90.64,90.602,90.611,239499998.0
2006-11-03 03:30:00,90.641,90.651,90.616,90.623,159600000.0
2006-11-03 03:31:00,90.621,90.663,90.62,90.629,173300001.0
2006-11-03 03:32:00,90.641,90.663,90.617,90.663,157900000.0
2006-11-03 03:33:00,90.649,90.67,90.626,90.649,254900000.0
2006-11-03 03:34:00,90.672,90.674,90.632,90.65,103700000.0
2006-11-03 03:35:00,90.646,90.655,90.604,90.615,151500001.0
2006-11-03 03:36:00,90.632,90.66,90.622,90.635,149900003.0
2006-11-03 03:37:00,90.641,90.652,90.62,90.639,240399997.0
2006-11-03 03:38:00,90.646,90.669,90.64,90.669,162799999.0
2006-11-03 03:39:00,90.636,90.666,90.636,90.662,137200000.0
2006-11-03 03:40:00,90.643,90.662,90.628,90.647,153700000.0
2006-11-03 03:41:00,90.644,90.666,90.644,90.663,265899999.0
2006-11-03 03:42:00,90.655,90.68,90.654,90.661,191399998.0
2006-11-03 03:43:00,90.649,90.684,90.627,90.657,198699998.0
2006-11-03 03:44:00,90.683,90.705,90.662,90.666,159999998.0
2006-11-03 03:45:00,90.685,90.685,90.665,90.667,141199999.0
2006-11-03 03:46:00,90.681,90.693,90.654,90.654,330800005.0
2006-11-03 03:47:00,90.653,90.693,90.64,90.693,306199997.0
2006-11-03 03:48:00,90.678,90.693,90.662,90.683,160000000.0
2006-11-03 03:49:00,90.685,90.69,90.662,90.678,170599997.0
2006-11-03 03:50:00,90.668,90.683,90.648,90.667,198900000.0
2006-11-03 03:51:00,90.666,90.682,90.627,90.666,117200000.0
2006-11-03 03:52:00,90.659,90.681,90.643,90.653,152500001.0
2006-11-03 03:53:00,90.631,90.683,90.631,90.659,197299999.0
2006-11-03 03:54:00,90.671,90.682,90.637,90.653,188999999.0
2006-11-03 03:55:00,90.66,90.671,90.646,90.67,159900001.0
2006-11-03 03:56:00,90.666,90.681,90.642,90.657,228299998.0
2006-11-03 03:57:00,90.664,90.693,90.627,90.644,105499999.0
2006-11-03 03:58:00,90.619,90.658,90.619,90.658,155100000.0
2006-11-03 03:59:00,90.652,90.677,90.648,90.672,194600001.0
2006-11-03 04:00:00,90.649,90.673,90.629,90.651,319399996.0
2006-11-03 04:01:00,90.662,90.662,90.631,90.636,171699999.0
2006-11-03 04:02:00,90.652,90.684,90.639,90.648,153600001.0
2006-11-03 04:03:00,90.676,90.676,90.645,90.653,154200003.0
2006-11-03 04:04:00,90.685,90.688,90.652,90.673,230799999.0
2006-11-03 04:05:00,90.674,90.687,90.649,90.655,99100000.0
2006-11-03 04:06:00,90.641,90.685,90.638,90.668,128100000.0
2006-11-03 04:07:00,90.661,90.683,90.641,90.679,275600003.0
2006-11-03 04:08:00,90.663,90.675,90.643,90.646,133899999.0
2006-11-03 04:09:00,90.659,90.668,90.637,90.647,175600003.0
2006-11-03 04:10:00,90.683,90.691,90.637,90.659,276400000.0
2006-11-03 04:11:00,90.668,90.675,90.651,90.651,138799999.0
2006-11-03 04:12:00,90.623,90.671,90.62,90.651,126400000.0
2006-11-03 04:13:00,90.639,90.659,90.621,90.631,302899997.0
2006-11-03 04:14:00,90.637,90.665,90.634,90.655,205800001.0
2006-11-03 04:15:00,90.662,90.678,90.642,90.652,297099995.0
2006-11-03 04:16:00,90.638,90.668,90.633,90.642,196200001.0
2006-11-03 04:17:00,90.649,90.665,90.624,90.643,216899999.0
2006-11-03 04:18:00,90.648,90.681,90.641,90.681,200900001.0
2006-11-03 04:19:00,90.641,90.672,90.621,90.631,145699999.0
2006-11-03 04:20:00,90.647,90.679,90.647,90.679,230099999.0
2006-11-03 04:21:00,90.655,90.68,90.645,90.649,175700001.0
2006-11-03 04:22:00,90.651,90.677,90.633,90.677,117499999.0
2006-11-03 04:23:00,90.669,90.691,90.661,90.668,176700001.0
2006-11-03 04:24:00,90.666,90.682,90.647,90.668,126500002.0
2006-11-03 04:25:00,90.664,90.692,90.645,90.651,250299999.0
2006-11-03 04:26:00,90.679,90.687,90.651,90.651,147000000.0
2006-11-03 04:27:00,90.692,90.692,90.656,90.663,162000002.0
2006-11-03 04:28:00,90.678,90.689,90.657,90.677,203200002.0
2006-11-03 04:29:00,90.683,90.687,90.658,90.662,148499999.0
2006-11-03 04:30:00,90.679,90.686,90.652,90.652,316699998.0
2006-11-03 04:31:00,90.674,90.678,90.64,90.67,239799999.0
2006-11-03 04:32:00,90.661,90.661,90.629,90.633,128500000.0
2006-11-03 04:33:00,90.641,90.662,90.608,90.645,365999997.0
2006-11-03 04:34:00,90.63,90.671,90.615,90.653,163100002.0
2006-11-03 04:35:00,90.632,90.648,90.619,90.63,133500003.0
2006-11-03 04:36:00,90.644,90.662,90.623,90.628,156900002.0
2006-11-03 04:37:00,90.615,90.669,90.606,90.647,193500001.0
2006-11-03 04:38:00,90.664,90.664,90.633,90.633,182000003.0
2006-11-03 04:39:00,90.65,90.666,90.633,90.638,213199997.0
2006-11-03 04:40:00,90.646,90.656,90.626,90.643,204200002.0
2006-11-03 04:41:00,90.659,90.675,90.629,90.648,224999998.0
2006-11-03 04:42:00,90.628,90.667,90.615,90.663,249799999.0
2006-11-03 04:43:00,90.659,90.674,90.642,90.653,154599999.0
2006-11-03 04:44:00,90.673,90.685,90.65,90.671,242399996.0
2006-11-03 04:45:00,90.665,90.68,90.654,90.662,180800000.0
2006-11-03 04:46:00,90.659,90.677,90.64,90.657,199199998.0
2006-11-03 04:47:00,90.648,90.669,90.632,90.651,201400000.0
2006-11-03 04:48:00,90.616,90.663,90.609,90.663,206599999.0
2006-11-03 04:49:00,90.644,90.645,90.614,90.63,69500000.0
2006-11-03 04:50:00,90.64,90.679,90.623,90.667,215199999.0
2006-11-03 04:51:00,90.674,90.681,90.645,90.67,139099999.0
2006-11-03 04:52:00,90.639,90.679,90.634,90.661,174900001.0
2006-11-03 04:53:00,90.687,90.695,90.67,90.672,201699998.0
2006-11-03 04:54:00,90.664,90.695,90.662,90.695,243100001.0
2006-11-03 04:55:00,90.661,90.698,90.652,90.665,156499999.0
2006-11-03 04:56:00,90.685,90.709,90.674,90.695,186799997.0
2006-11-03 04:57:00,90.689,90.692,90.66,90.668,294400000.0
2006-11-03 04:58:00,90.693,90.693,90.662,90.663,167700001.0
2006-11-03 04:59:00,90.685,90.688,90.65,90.674,148200000.0
2006-11-03 05:00:00,90.694,90.697,90.663,90.665,124000000.0
2006-11-03 05:01:00,90.667,90.688,90.656,90.665,92100000.0
2006-11-03 05:02:00,90.678,90.695,90.667,90.695,263299997.0
2006-11-03 05:03:00,90.681,90.701,90.662,90.686,145100001.0
2006-11-03 05:04:00,90.682,90.698,90.667,90.698,173799997.0
2006-11-03 05:05:00,90.7,90.709,90.661,90.666,227799998.0
2006-11-03 05:06:00,90.669,90.695,90.665,90.683,252600000.0
2006-11-03 05:07:00,90.694,90.694,90.653,90.653,151199997.0
2006-11-03 05:08:00,90.677,90.702,90.669,90.681,206300000.0
2006-11-03 05:09:00,90.667,90.7,90.665,90.7,234099997.0
2006-11-03 05:10:00,90.657,90.68,90.645,90.673,193200004.0
2006-11-03 05:11:00,90.67,90.682,90.637,90.666,272200001.0
2006-11-03 05:12:00,90.693,90.694,90.658,90.664,204700003.0
2006-11-03 05:13:00,90.666,90.689,90.657,90.688,144400001.0
2006-11-03 05:14:00,90.689,90.704,90.646,90.65,254300002.0
2006-11-03 05:15:00,90.66,90.664,90.631,90.638,120400001.0
2006-11-03 05:16:00,90.626,90.668,90.626,90.667,227700002.0
2006-11-03 05:17:00,90.638,90.674,90.638,90.673,280499998.0
2006-11-03 05:18:00,90.673,90.674,90.646,90.646,120200001.0
2006-11-03 05:19:00,90.666,90.683,90.655,90.673,204799999.0
2006-11-03 05:20:00,90.655,90.678,90.64,90.655,154299999.0
2006-11-03 05:21:00,90.645,90.67,90.63,90.643,245499999.0
2006-11-03 05:22:00,90.643,90.685,90.643,90.662,270000002.0
2006-11-03 05:23:00,90.637,90.669,90.635,90.653,296399997.0
2006-11-03 05:24:00,90.656,90.673,90.653,90.666,186800001.0
2006-11-03 05:25:00,90.644,90.675,90.638,90.65,143300003.0
2006-11-03 05:26:00,90.628,90.671,90.626,90.671,242199996.0
2006-11-03 05:27:00,90.674,90.674,90.627,90.627,139600001.0
2006-11-03 05:28:00,90.671,90.674,90.637,90.656,169800001.0
2006-11-03 05:29:00,90.659,90.673,90.635,90.656,230000001.0
2006-11-03 05:30:00,90.672,90.683,90.645,90.652,273199997.0
2006-11-03 05:31:00,90.662,90.693,90.635,90.653,216000002.0
2006-11-03 05:32:00,90.645,90.683,90.642,90.683,141300001.0
2006-11-03 05:33:00,90.678,90.692,90.66,90.688,126899999.0
2006-11-03 05:34:00,90.682,90.686,90.657,90.675,199000001.0
2006-11-03 05:35:00,90.671,90.69,90.651,90.667,167300001.0
2006-11-03 05:36:00,90.664,90.703,90.649,90.662,145000001.0
2006-11-03 05:37:00,90.656,90.678,90.635,90.651,249099998.0
2006-11-03 05:38:00,90.661,90.676,90.64,90.671,362799999.0
2006-11-03 05:39:00,90.642,90.68,90.642,90.651,129999999.0
2006-11-03 05:40:00,90.646,90.684,90.636,90.671,216100001.0
2006-11-03 05:41:00,90.655,90.68,90.649,90.656,222500001.0
2006-11-03 05:42:00,90.677,90.69,90.664,90.68,142199998.0
2006-11-03 05:43:00,90.658,90.676,90.658,90.674,206599999.0
2006-11-03 05:44:00,90.648,90.676,90.641,90.661,162699999.0
2006-11-03 05:45:00,90.674,90.676,90.646,90.652,172999998.0
2006-11-03 05:46:00,90.677,90.69,90.652,90.663,187899999.0
2006-11-03 05:47:00,90.651,90.672,90.642,90.667,118600000.0
2006-11-03 05:48:00,90.676,90.684,90.652,90.662,315799999.0
2006-11-03 05:49:00,90.662,90.686,90.64,90.655,210399996.0
2006-11-03 05:50:00,90.661,90.685,90.655,90.667,194299999.0
2006-11-03 05:51:00,90.658,90.689,90.634,90.67,127300001.0
2006-11-03 05:52:00,90.641,90.689,90.641,90.683,124100000.0
2006-11-03 05:53:00,90.65,90.674,90.631,90.65,203700002.0
2006-11-03 05:54:00,90.639,90.662,90.63,90.644,178800002.0
2006-11-03 05:55:00,90.655,90.667,90.623,90.623,196999998.0
2006-11-03 05:56:00,90.655,90.676,90.649,90.662,137299999.0
2006-11-03 05:57:00,90.66,90.67,90.637,90.659,175300001.0
2006-11-03 05:58:00,90.644,90.661,90.623,90.623,148300000.0
2006-11-03 05:59:00,90.653,90.672,90.644,90.662,271200001.0
2006-11-03 06:00:00,90.653,90.675,90.629,90.629,232600000.0
2006-11-03 06:01:00,90.66,90.671,90.629,90.629,313699999.0
2006-11-03 06:02:00,90.638,90.665,90.622,90.642,236399999.0
2006-11-03 06:03:00,90.65,90.687,90.638,90.663,269799999.0
2006-11-03 06:04:00,90.631,90.66,90.621,90.66,198000002.0
2006-11-03 06:05:00,90.646,90.678,90.633,90.671,163500000.0
2006-11-03 06:06:00,90.657,90.675,90.64,90.656,166200002.0
2006-11-03 06:07:00,90.651,90.668,90.621,90.621,130999999.0
2006-11-03 06:08:00,90.646,90.662,90.625,90.647,208899998.0
2006-11-03 06:09:00,90.667,90.668,90.636,90.642,198600000.0
2006-11-03 06:10:00,90.662,90.676,90.639,90.653,215999998.0
2006-11-03 06:11:00,90.651,90.668,90.649,90.667,121900001.0
2006-11-03 06:12:00,90.652,90.67,90.63,90.657,169800002.0
2006-11-03 06:13:00,90.631,90.66,90.622,90.66,264299996.0
2006-11-03 06:14:00,90.635,90.657,90.61,90.625,197499998.0
2006-11-03 06:15:00,90.65,90.671,90.634,90.645,174500001.0
2006-11-03 06:16:00,90.631,90.659,90.624,90.659,171199998.0
2006-11-03 06:17:00,90.651,90.673,90.641,90.653,210700001.0
2006-11-03 06:18:00,90.675,90.675,90.637,90.638,228499998.0
2006-11-03 06:19:00,90.656,90.673,90.641,90.643,90300000.0
2006-11-03 06:20:00,90.64,90.673,90.64,90.666,268600004.0
2006-11-03 06:21:00,90.676,90.687,90.656,90.668,211700001.0
2006-11-03 06:22:00,90.662,90.693,90.66,90.686,239500001.0
2006-11-03 06:23:00,90.659,90.678,90.653,90.675,117100000.0
2006-11-03 06:24:00,90.686,90.692,90.655,90.655,310099998.0
2006-11-03 06:25:00,90.663,90.688,90.654,90.661,331000001.0
2006-11-03 06:26:00,90.646,90.671,90.636,90.657,130000000.0
2006-11-03 06:27:00,90.664,90.69,90.644,90.654,86500000.0
2006-11-03 06:28:00,90.641,90.695,90.641,90.679,83200000.0
2006-11-03 06:29:00,90.682,90.699,90.632,90.659,188600001.0
2006-11-03 06:30:00,90.654,90.67,90.631,90.652,102400000.0
2006-11-03 06:31:00,90.644,90.671,90.632,90.653,166899996.0
2006-11-03 06:32:00,90.644,90.674,90.634,90.658,285199997.0
2006-11-03 06:33:00,90.655,90.675,90.641,90.648,218900000.0
2006-11-03 06:34:00,90.655,90.674,90.639,90.652,231800000.0
2006-11-03 06:35:00,90.644,90.676,90.632,90.66,201699998.0
2006-11-03 06:36:00,90.674,90.674,90.643,90.645,148200001.0
2006-11-03 06:37:00,90.661,90.675,90.646,90.655,78300000.0
2006-11-03 06:38:00,90.642,90.662,90.632,90.652,333099999.0
2006-11-03 06:39:00,90.667,90.67,90.634,90.634,198399997.0
2006-11-03 06:40:00,90.659,90.689,90.644,90.664,135000001.0
2006-11-03 06:41:00,90.667,90.672,90.648,90.658,135399998.0
2006-11-03 06:42:00,90.647,90.677,90.637,90.643,285299998.0
2006-11-03 06:43:00,90.644,90.668,90.636,90.653,292699993.0
2006-11-03 06:44:00,90.665,90.672,90.648,90.653,180800000.0
2006-11-03 06:45:00,90.668,90.701,90.624,90.677,157599999.0
2006-11-03 06:46:00,90.657,90.67,90.639,90.668,242700000.0
2006-11-03 06:47:00,90.645,90.678,90.645,90.668,162699997.0
2006-11-03 06:48:00,90.644,90.667,90.631,90.645,187200004.0
2006-11-03 06:49:00,90.659,90.668,90.638,90.648,190799995.0
2006-11-03 06:50:00,90.654,90.668,90.636,90.647,160100000.0
2006-11-03 06:51:00,90.673,90.673,90.643,90.643,192899999.0
2006-11-03 06:52:00,90.662,90.672,90.64,90.653,262799998.0
2006-11-03 06:53:00,90.655,90.679,90.646,90.668,181899998.0
2006-11-03 06:54:00,90.673,90.688,90.658,90.659,284300002.0
2006-11-03 06:55:00,90.652,90.677,90.642,90.652,333400002.0
2006-11-03 06:56:00,90.654,90.689,90.647,90.657,204000000.0
2006-11-03 06:57:00,90.657,90.67,90.639,90.648,248999997.0
2006-11-03 06:58:00,90.65,90.677,90.635,90.659,170300003.0
2006-11-03 06:59:00,90.667,90.682,90.643,90.653,202299998.0
2006-11-03 07:00:00,90.676,90.688,90.66,90.66,171400001.0
2006-11-03 07:01:00,90.676,90.692,90.657,90.66,138399999.0
2006-11-03 07:02:00,90.656,90.688,90.649,90.672,174899999.0
2006-11-03 07:03:00,90.679,90.699,90.654,90.669,216999998.0
2006-11-03 07:04:00,90.688,90.704,90.67,90.683,84300001.0
2006-11-03 07:05:00,90.691,90.707,90.67,90.672,180399998.0
2006-11-03 07:06:00,90.669,90.692,90.653,90.657,107699998.0
2006-11-03 07:07:00,90.65,90.675,90.623,90.675,191700002.0
2006-11-03 07:08:00,90.673,90.683,90.653,90.681,331699998.0
2006-11-03 07:09:00,90.639,90.679,90.639,90.677,235599998.0
2006-11-03 07:10:00,90.663,90.674,90.639,90.639,306699995.0
2006-11-03 07:11:00,90.669,90.674,90.651,90.653,143300001.0
2006-11-03 07:12:00,90.684,90.699,90.66,90.672,134299999.0
2006-11-03 07:13:00,90.66,90.689,90.652,90.685,181500000.0
2006-11-03 07:14:00,90.663,90.685,90.655,90.674,185600002.0
2006-11-03 07:15:00,90.665,90.682,90.646,90.662,209199999.0
2006-11-03 07:16:00,90.639,90.691,90.637,90.668,197600000.0
2006-11-03 07:17:00,90.65,90.682,90.648,90.648,150099999.0
2006-11-03 07:18:00,90.668,90.693,90.657,90.689,134000001.0
2006-11-03 07:19:00,90.687,90.7,90.658,90.69,314900000.0
2006-11-03 07:20:00,90.673,90.673,90.639,90.646,194100001.0
2006-11-03 07:21:00,90.65,90.693,90.646,90.686,136199999.0
2006-11-03 07:22:00,90.666,90.694,90.65,90.672,212699996.0
2006-11-03 07:23:00,90.669,90.702,90.665,90.68,190599998.0
2006-11-03 07:24:00,90.678,90.697,90.664,90.695,189499996.0
2006-11-03 07:25:00,90.67,90.707,90.67,90.696,242799998.0
2006-11-03 07:26:00,90.707,90.714,90.66,90.66,308699999.0
2006-11-03 07:27:00,90.678,90.71,90.66,90.685,182399999.0
2006-11-03 07:28:00,90.656,90.683,90.646,90.664,189600000.0
2006-11-03 07:29:00,90.675,90.68,90.652,90.655,153499999.0
2006-11-03 07:30:00,90.655,90.677,90.654,90.677,173900002.0
2006-11-03 07:31:00,90.66,90.691,90.656,90.69,213800003.0
2006-11-03 07:32:00,90.694,90.707,90.679,90.696,205499998.0
2006-11-03 07:33:00,90.706,90.706,90.671,90.672,113800001.0
2006-11-03 07:34:00,90.69,90.704,90.672,90.679,199699998.0
2006-11-03 07:35:00,90.674,90.7,90.661,90.68,297900000.0
2006-11-03 07:36:00,90.688,90.718,90.678,90.697,249600001.0
2006-11-03 07:37:00,90.708,90.728,90.679,90.679,158000001.0
2006-11-03 07:38:00,90.655,90.694,90.655,90.687,186100001.0
2006-11-03 07:39:00,90.688,90.693,90.653,90.657,186099999.0
2006-11-03 07:40:00,90.633,90.681,90.62,90.671,178000000.0
2006-11-03 07:41:00,90.698,90.698,90.655,90.666,276399999.0
2006-11-03 07:42:00,90.661,90.704,90.661,90.695,209600000.0
2006-11-03 07:43:00,90.704,90.704,90.658,90.666,176500000.0
2006-11-03 07:44:00,90.699,90.703,90.669,90.681,161099999.0
2006-11-03 07:45:00,90.649,90.683,90.644,90.683,165400000.0
2006-11-03 07:46:00,90.662,90.697,90.628,90.678,130900001.0
2006-11-03 07:47:00,90.673,90.693,90.658,90.691,198800001.0
2006-11-03 07:48:00,90.672,90.691,90.658,90.69,225399996.0
2006-11-03 07:49:00,90.68,90.693,90.659,90.676,293899999.0
2006-11-03 07:50:00,90.674,90.674,90.617,90.617,209900002.0
2006-11-03 07:51:00,90.636,90.681,90.632,90.657,184299999.0
2006-11-03 07:52:00,90.656,90.687,90.645,90.675,184000000.0
2006-11-03 07:53:00,90.689,90.694,90.66,90.676,196200000.0
2006-11-03 07:54:00,90.661,90.681,90.651,90.681,159999996.0
2006-11-03 07:55:00,90.661,90.691,90.646,90.66,313500004.0
2006-11-03 07:56:00,90.639,90.672,90.632,90.668,207700000.0
2006-11-03 07:57:00,90.672,90.679,90.642,90.647,219799999.0
2006-11-03 07:58:00,90.652,90.663,90.642,90.648,157700002.0
2006-11-03 07:59:00,90.638,90.661,90.621,90.642,130299999.0
2006-11-03 08:00:00,90.651,90.679,90.65,90.667,139399999.0
2006-11-03 08:01:00,90.649,90.668,90.638,90.668,168000000.0
2006-11-03 08:02:00,90.667,90.678,90.649,90.664,178899997.0
2006-11-03 08:03:00,90.676,90.676,90.649,90.65,205299995.0
2006-11-03 08:04:00,90.653,90.687,90.638,90.665,125500000.0
2006-11-03 08:05:00,90.655,90.676,90.634,90.659,228799998.0
2006-11-03 08:06:00,90.652,90.687,90.646,90.659,135199998.0
2006-11-03 08:07:00,90.651,90.691,90.651,90.677,210600000.0
2006-11-03 08:08:00,90.672,90.693,90.647,90.662,168800004.0
2006-11-03 08:09:00,90.66,90.682,90.639,90.667,147800003.0
2006-11-03 08:10:00,90.676,90.684,90.648,90.667,162899998.0
2006-11-03 08:11:00,90.666,90.683,90.65,90.658,189100003.0
2006-11-03 08:12:00,90.667,90.713,90.662,90.698,271099995.0
2006-11-03 08:13:00,90.698,90.707,90.673,90.678,255399999.0
2006-11-03 08:14:00,90.655,90.692,90.648,90.668,220299999.0
2006-11-03 08:15:00,90.668,90.695,90.655,90.695,291199999.0
2006-11-03 08:16:00,90.642,90.697,90.642,90.697,218099999.0
2006-11-03 08:17:00,90.7,90.7,90.649,90.65,150099999.0
2006-11-03 08:18:00,90.639,90.694,90.636,90.688,127800000.0
2006-11-03 08:19:00,90.674,90.7,90.67,90.69,190800000.0
2006-11-03 08:20:00,90.673,90.69,90.646,90.654,209100000.0
2006-11-03 08:21:00,90.663,90.685,90.643,90.66,201600001.0
2006-11-03 08:22:00,90.683,90.69,90.666,90.678,63699999.0
2006-11-03 08:23:00,90.671,90.68,90.652,90.662,177300000.0
2006-11-03 08:24:00,90.686,90.687,90.663,90.674,93800000.0
2006-11-03 08:25:00,90.658,90.686,90.635,90.662,149199999.0
2006-11-03 08:26:00,90.664,90.68,90.661,90.68,121900000.0
2006-11-03 08:27:00,90.678,90.702,90.654,90.677,184000001.0
2006-11-03 08:28:00,90.678,90.692,90.645,90.677,184699999.0
2006-11-03 08:29:00,90.664,90.694,90.654,90.694,215100005.0
2006-11-03 08:30:00,90.689,90.694,90.663,90.663,235100003.0
2006-11-03 08:31:00,90.66,90.66,90.627,90.627,199400000.0
2006-11-03 08:32:00,90.643,90.652,90.624,90.627,157700002.0
2006-11-03 08:33:00,90.633,90.658,90.63,90.658,303199998.0
2006-11-03 08:34:00,90.65,90.665,90.632,90.632,201900000.0
2006-11-03 08:35:00,90.665,90.667,90.629,90.632,158400000.0
2006-11-03 08:36:00,90.637,90.657,90.624,90.657,240099996.0
2006-11-03 08:37:00,90.65,90.667,90.613,90.635,193700001.0
2006-11-03 08:38:00,90.638,90.651,90.615,90.633,158699998.0
2006-11-03 08:39:00,90.635,90.649,90.607,90.616,208100001.0
2006-11-03 08:40:00,90.625,90.658,90.615,90.637,238400001.0
2006-11-03 08:41:00,90.642,90.652,90.595,90.595,174500001.0
2006-11-03 08:42:00,90.62,90.643,90.605,90.621,146999995.0
2006-11-03 08:43:00,90.632,90.653,90.625,90.625,222100000.0
2006-11-03 08:44:00,90.638,90.658,90.626,90.645,299600000.0
2006-11-03 08:45:00,90.626,90.647,90.612,90.643,200499998.0
2006-11-03 08:46:00,90.644,90.649,90.617,90.632,200800001.0
2006-11-03 08:47:00,90.631,90.656,90.621,90.656,222000002.0
2006-11-03 08:48:00,90.666,90.671,90.645,90.647,276299999.0
2006-11-03 08:49:00,90.65,90.673,90.644,90.673,149699999.0
2006-11-03 08:50:00,90.653,90.668,90.625,90.642,267699998.0
2006-11-03 08:51:00,90.639,90.659,90.608,90.628,307200004.0
2006-11-03 08:52:00,90.64,90.64,90.613,90.613,102099999.0
2006-11-03 08:53:00,90.623,90.651,90.602,90.637,249299996.0
2006-11-03 08:54:00,90.638,90.638,90.598,90.613,148800001.0
2006-11-03 08:55:00,90.605,90.632,90.602,90.612,168299998.0
2006-11-03 08:56:00,90.628,90.628,90.598,90.602,129299998.0
2006-11-03 08:57:00,90.625,90.629,90.603,90.604,245000000.0
2006-11-03 08:58:00,90.602,90.636,90.6,90.618,74300000.0
2006-11-03 08:59:00,90.635,90.641,90.608,90.623,198100001.0
2006-11-03 09:00:00,90.635,90.647,90.615,90.624,197600002.0
2006-11-03 09:01:00,90.623,90.64,90.6,90.618,163599997.0
2006-11-03 09:02:00,90.636,90.649,90.628,90.642,224799997.0
2006-11-03 09:03:00,90.641,90.641,90.612,90.618,235399997.0
2006-11-03 09:04:00,90.608,90.645,90.593,90.604,231099996.0
2006-11-03 09:05:00,90.633,90.655,90.617,90.626,270100000.0
2006-11-03 09:06:00,90.622,90.65,90.602,90.635,112400000.0
2006-11-03 09:07:00,90.626,90.65,90.603,90.609,113900000.0
2006-11-03 09:08:00,90.572,90.66,90.572,90.655,198399998.0
2006-11-03 09:09:00,90.651,90.663,90.638,90.662,86300000.0
2006-11-03 09:10:00,90.629,90.655,90.609,90.635,269300001.0
2006-11-03 09:11:00,90.646,90.671,90.625,90.642,303600003.0
2006-11-03 09:12:00,90.663,90.68,90.642,90.662,174800005.0
2006-11-03 09:13:00,90.679,90.683,90.646,90.657,176999998.0
2006-11-03 09:14:00,90.65,90.655,90.629,90.633,186799999.0
2006-11-03 09:15:00,90.65,90.65,90.623,90.626,272500000.0
2006-11-03 09:16:00,90.625,90.655,90.621,90.647,275499998.0
2006-11-03 09:17:00,90.634,90.664,90.628,90.644,225300001.0
2006-11-03 09:18:00,90.636,90.636,90.597,90.597,154499999.0
2006-11-03 09:19:00,90.628,90.654,90.624,90.642,158499997.0
2006-11-03 09:20:00,90.633,90.646,90.621,90.638,144499999.0
2006-11-03 09:21:00,90.65,90.655,90.624,90.624,77999999.0
2006-11-03 09:22:00,90.64,90.653,90.626,90.64,165499999.0
2006-11-03 09:23:00,90.611,90.635,90.595,90.606,237000003.0
2006-11-03 09:24:00,90.634,90.637,90.594,90.622,178000000.0
2006-11-03 09:25:00,90.622,90.65,90.616,90.649,108199997.0
2006-11-03 09:26:00,90.617,90.645,90.614,90.638,250999998.0
2006-11-03 09:27:00,90.636,90.662,90.615,90.64,247299999.0
2006-11-03 09:28:00,90.623,90.668,90.622,90.651,128900001.0
2006-11-03 09:29:00,90.635,90.652,90.62,90.627,203799999.0
2006-11-03 09:30:00,90.624,90.655,90.624,90.646,205000003.0
2006-11-03 09:31:00,90.66,90.665,90.625,90.631,120800000.0
2006-11-03 09:32:00,90.635,90.645,90.605,90.624,198099996.0
2006-11-03 09:33:00,90.624,90.65,90.624,90.633,170100000.0
2006-11-03 09:34:00,90.642,90.66,90.623,90.646,230600002.0
2006-11-03 09:35:00,90.67,90.678,90.657,90.663,199200002.0
2006-11-03 09:36:00,90.672,90.676,90.651,90.652,107100000.0
2006-11-03 09:37:00,90.656,90.678,90.649,90.664,135100000.0
2006-11-03 09:38:00,90.667,90.672,90.645,90.645,160400001.0
2006-11-03 09:39:00,90.637,90.655,90.613,90.637,157000001.0
2006-11-03 09:40:00,90.631,90.642,90.607,90.609,141799999.0
2006-11-03 09:41:00,90.633,90.64,90.612,90.615,224699997.0
2006-11-03 09:42:00,90.625,90.635,90.609,90.611,161399998.0
2006-11-03 09:43:00,90.618,90.632,90.592,90.609,239299998.0
2006-11-03 09:44:00,90.604,90.619,90.566,90.581,207899996.0
2006-11-03 09:45:00,90.57,90.599,90.57,90.595,118800001.0
2006-11-03 09:46:00,90.583,90.588,90.54,90.567,215099999.0
2006-11-03 09:47:00,90.587,90.587,90.529,90.529,176499999.0
2006-11-03 09:48:00,90.59,90.609,90.573,90.592,174300002.0
2006-11-03 09:49:00,90.584,90.596,90.534,90.558,172700001.0
2006-11-03 09:50:00,90.541,90.58,90.537,90.575,171200002.0
2006-11-03 09:51:00,90.536,90.577,90.536,90.573,179599999.0
2006-11-03 09:52:00,90.545,90.571,90.545,90.553,155600001.0
2006-11-03 09:53:00,90.557,90.573,90.543,90.555,260699999.0
2006-11-03 09:54:00,90.56,90.58,90.544,90.56,208200001.0
2006-11-03 09:55:00,90.539,90.562,90.527,90.549,272499996.0
2006-11-03 09:56:00,90.557,90.559,90.526,90.537,192099997.0
2006-11-03 09:57:00,90.552,90.575,90.525,90.541,157400000.0
2006-11-03 09:58:00,90.511,90.578,90.511,90.578,216399997.0
2006-11-03 09:59:00,90.552,90.588,90.551,90.572,308600003.0
2006-11-03 10:00:00,90.562,90.595,90.562,90.579,145299999.0
2006-11-03 10:01:00,90.572,90.572,90.553,90.554,162200000.0
2006-11-03 10:02:00,90.557,90.581,90.554,90.569,244499998.0
2006-11-03 10:03:00,90.557,90.581,90.549,90.566,124900002.0
2006-11-03 10:04:00,90.552,90.574,90.548,90.574,143799998.0
2006-11-03 10:05:00,90.564,90.582,90.558,90.567,150099999.0
2006-11-03 10:06:00,90.562,90.592,90.549,90.558,290900000.0
2006-11-03 10:07:00,90.554,90.575,90.542,90.558,290399999.0
2006-11-03 10:08:00,90.546,90.565,90.533,90.553,151599997.0
2006-11-03 10:09:00,90.55,90.558,90.521,90.531,218999996.0
2006-11-03 10:10:00,90.56,90.56,90.532,90.535,160500001.0
2006-11-03 10:11:00,90.546,90.559,90.538,90.551,68100000.0
2006-11-03 10:12:00,90.523,90.542,90.51,90.522,163399998.0
2006-11-03 10:13:00,90.498,90.553,90.498,90.553,108800000.0
2006-11-03 10:14:00,90.535,90.559,90.518,90.559,269800001.0
2006-11-03 10:15:00,90.538,90.608,90.538,90.607,177400000.0
2006-11-03 10:16:00,90.605,90.618,90.587,90.593,132200000.0
2006-11-03 10:17:00,90.574,90.604,90.574,90.602,211299999.0
2006-11-03 10:18:00,90.603,90.608,90.582,90.589,77600000.0
2006-11-03 10:19:00,90.611,90.648,90.601,90.614,157600002.0
2006-11-03 10:20:00,90.623,90.623,90.61,90.61,33600000.0
2006-11-03 10:21:00,90.589,90.629,90.569,90.614,141199999.0
2006-11-03 10:22:00,90.615,90.633,90.593,90.609,378800002.0
2006-11-03 10:23:00,90.607,90.622,90.585,90.605,122200000.0
2006-11-03 10:24:00,90.598,90.631,90.59,90.615,161999998.0
2006-11-03 10:25:00,90.602,90.623,90.582,90.602,263399999.0
2006-11-03 10:26:00,90.604,90.628,90.597,90.614,266800000.0
2006-11-03 10:27:00,90.627,90.635,90.599,90.627,266199998.0
2006-11-03 10:28:00,90.615,90.63,90.603,90.629,107700000.0
2006-11-03 10:29:00,90.615,90.639,90.602,90.627,325500000.0
2006-11-03 10:30:00,90.607,90.637,90.607,90.63,214499997.0
2006-11-03 10:31:00,90.635,90.635,90.601,90.608,220999996.0
2006-11-03 10:32:00,90.636,90.643,90.606,90.609,148400000.0
2006-11-03 10:33:00,90.627,90.628,90.588,90.588,257300002.0
2006-11-03 10:34:00,90.632,90.635,90.598,90.598,243900000.0
2006-11-03 10:35:00,90.619,90.633,90.591,90.618,167199998.0
2006-11-03 10:36:00,90.64,90.64,90.606,90.608,157999998.0
2006-11-03 10:37:00,90.63,90.639,90.613,90.619,130299999.0
2006-11-03 10:38:00,90.624,90.64,90.603,90.617,153399999.0
2006-11-03 10:39:00,90.632,90.637,90.608,90.608,277699995.0
2006-11-03 10:40:00,90.613,90.631,90.591,90.597,86300000.0
2006-11-03 10:41:00,90.599,90.613,90.571,90.585,313899997.0
2006-11-03 10:42:00,90.56,90.577,90.551,90.566,172099999.0
2006-11-03 10:43:00,90.572,90.587,90.554,90.555,315199999.0
2006-11-03 10:44:00,90.575,90.576,90.537,90.576,294700001.0
2006-11-03 10:45:00,90.559,90.589,90.557,90.577,163900001.0
2006-11-03 10:46:00,90.563,90.589,90.551,90.56,244400001.0
2006-11-03 10:47:00,90.561,90.58,90.543,90.561,173500001.0
2006-11-03 10:48:00,90.578,90.578,90.554,90.56,205099999.0
2006-11-03 10:49:00,90.583,90.597,90.568,90.583,227499998.0
2006-11-03 10:50:00,90.601,90.612,90.573,90.597,162500000.0
2006-11-03 10:51:00,90.59,90.613,90.574,90.609,249200001.0
2006-11-03 10:52:00,90.578,90.622,90.562,90.596,175199999.0
2006-11-03 10:53:00,90.602,90.618,90.589,90.609,273600001.0
2006-11-03 10:54:00,90.583,90.604,90.576,90.604,105400001.0
2006-11-03 10:55:00,90.601,90.62,90.587,90.62,175400000.0
2006-11-03 10:56:00,90.625,90.625,90.594,90.606,222400002.0
2006-11-03 10:57:00,90.618,90.627,90.592,90.594,318699998.0
2006-11-03 10:58:00,90.625,90.635,90.61,90.61,193999999.0
2006-11-03 10:59:00,90.627,90.636,90.596,90.609,262599999.0
2006-11-03 11:00:00,90.637,90.645,90.579,90.62,118700000.0
2006-11-03 11:01:00,90.647,90.654,90.605,90.605,206300002.0
2006-11-03 11:02:00,90.597,90.63,90.597,90.63,216799998.0
2006-11-03 11:03:00,90.589,90.627,90.589,90.627,235800000.0
2006-11-03 11:04:00,90.608,90.628,90.592,90.613,182300000.0
2006-11-03 11:05:00,90.613,90.615,90.595,90.595,206200001.0
2006-11-03 11:06:00,90.6,90.626,90.595,90.62,204400000.0
2006-11-03 11:07:00,90.627,90.633,90.597,90.603,299200001.0
2006-11-03 11:08:00,90.608,90.616,90.579,90.596,99500000.0
2006-11-03 11:09:00,90.605,90.622,90.596,90.619,119000002.0
2006-11-03 11:10:00,90.626,90.633,90.608,90.61,179900001.0
2006-11-03 11:11:00,90.617,90.629,90.604,90.611,224299999.0
2006-11-03 11:12:00,90.611,90.633,90.593,90.622,223099998.0
2006-11-03 11:13:00,90.625,90.626,90.596,90.617,218099998.0
2006-11-03 11:14:00,90.589,90.628,90.589,90.6,180700001.0
2006-11-03 11:15:00,90.597,90.623,90.595,90.613,147999999.0
2006-11-03 11:16:00,90.617,90.62,90.589,90.606,153899998.0
2006-11-03 11:17:00,90.61,90.625,90.6,90.614,207600002.0
2006-11-03 11:18:00,90.56,90.616,90.56,90.607,148999998.0
2006-11-03 11:19:00,90.596,90.625,90.583,90.597,125800001.0
2006-11-03 11:20:00,90.582,90.622,90.577,90.608,211600001.0
2006-11-03 11:21:00,90.604,90.617,90.594,90.617,186999999.0
2006-11-03 11:22:00,90.596,90.618,90.588,90.617,117900001.0
2006-11-03 11:23:00,90.598,90.623,90.575,90.623,135099998.0
2006-11-03 11:24:00,90.608,90.632,90.594,90.607,196999999.0
2006-11-03 11:25:00,90.625,90.633,90.607,90.616,189899997.0
2006-11-03 11:26:00,90.614,90.615,90.584,90.594,137700001.0
2006-11-03 11:27:00,90.626,90.626,90.603,90.615,208999998.0
2006-11-03 11:28:00,90.64,90.652,90.593,90.603,225799996.0
2006-11-03 11:29:00,90.613,90.63,90.598,90.611,203800000.0
2006-11-03 11:30:00,90.602,90.625,90.591,90.619,182500001.0
2006-11-03 11:31:00,90.603,90.616,90.594,90.599,215499999.0
2006-11-03 11:32:00,90.589,90.62,90.57,90.585,209599999.0
2006-11-03 11:33:00,90.597,90.602,90.57,90.587,234800000.0
2006-11-03 11:34:00,90.579,90.593,90.564,90.586,134799999.0
2006-11-03 11:35:00,90.583,90.611,90.574,90.574,159000000.0
2006-11-03 11:36:00,90.583,90.6,90.563,90.587,185300000.0
2006-11-03 11:37:00,90.579,90.599,90.577,90.59,243099996.0
2006-11-03 11:38:00,90.568,90.6,90.568,90.6,237699999.0
2006-11-03 11:39:00,90.594,90.594,90.572,90.582,229400003.0
2006-11-03 11:40:00,90.576,90.633,90.559,90.611,118100000.0
2006-11-03 11:41:00,90.607,90.63,90.589,90.61,209399996.0
2006-11-03 11:42:00,90.616,90.633,90.607,90.623,229700000.0
2006-11-03 11:43:00,90.638,90.647,90.624,90.63,156899999.0
2006-11-03 11:44:00,90.643,90.656,90.63,90.648,202500002.0
2006-11-03 11:45:00,90.65,90.657,90.628,90.637,275499996.0
2006-11-03 11:46:00,90.64,90.643,90.622,90.622,209700001.0
2006-11-03 11:47:00,90.638,90.66,90.625,90.643,265500001.0
2006-11-03 11:48:00,90.654,90.664,90.636,90.644,148200003.0
2006-11-03 11:49:00,90.641,90.675,90.641,90.668,226599999.0
2006-11-03 11:50:00,90.655,90.677,90.638,90.652,291400002.0
2006-11-03 11:51:00,90.665,90.674,90.635,90.653,312899997.0
2006-11-03 11:52:00,90.634,90.671,90.626,90.627,340199999.0
2006-11-03 11:53:00,90.643,90.669,90.626,90.632,225399995.0
2006-11-03 11:54:00,90.632,90.641,90.588,90.621,185299999.0
2006-11-03 11:55:00,90.626,90.656,90.612,90.638,241699999.0
2006-11-03 11:56:00,90.642,90.642,90.606,90.616,108499999.0
2006-11-03 11:57:00,90.591,90.615,90.581,90.601,200200002.0
2006-11-03 11:58:00,90.578,90.599,90.565,90.576,351899995.0
2006-11-03 11:59:00,90.579,90.608,90.568,90.578,269700002.0
2006-11-03 12:00:00,90.572,90.598,90.565,90.58,227199996.0
2006-11-03 12:01:00,90.599,90.619,90.575,90.593,171600002.0
2006-11-03 12:02:00,90.606,90.625,90.581,90.593,234700003.0
2006-11-03 12:03:00,90.593,90.61,90.568,90.598,97799999.0
2006-11-03 12:04:00,90.6,90.6,90.576,90.577,126499999.0
2006-11-03 12:05:00,90.536,90.577,90.536,90.568,153900000.0
2006-11-03 12:06:00,90.56,90.582,90.552,90.58,216800001.0
2006-11-03 12:07:00,90.58,90.601,90.549,90.594,307200002.0
2006-11-03 12:08:00,90.569,90.594,90.558,90.566,114000000.0
2006-11-03 12:09:00,90.529,90.58,90.529,90.572,216500003.0
2006-11-03 12:10:00,90.573,90.579,90.555,90.564,155900000.0
2006-11-03 12:11:00,90.583,90.598,90.535,90.549,275299994.0
2006-11-03 12:12:00,90.561,90.585,90.527,90.547,172600002.0
2006-11-03 12:13:00,90.536,90.559,90.524,90.547,80100000.0
2006-11-03 12:14:00,90.538,90.576,90.538,90.572,313099996.0
2006-11-03 12:15:00,90.562,90.589,90.557,90.562,258299996.0
2006-11-03 12:16:00,90.577,90.587,90.561,90.566,83000000.0
2006-11-03 12:17:00,90.553,90.567,90.519,90.531,101600000.0
2006-11-03 12:18:00,90.528,90.534,90.508,90.519,192900000.0
2006-11-03 12:19:00,90.529,90.536,90.504,90.517,165900003.0
2006-11-03 12:20:00,90.532,90.561,90.518,90.553,119800000.0
2006-11-03 12:21:00,90.545,90.567,90.54,90.56,221200001.0
2006-11-03 12:22:00,90.569,90.573,90.54,90.549,228399999.0
2006-11-03 12:23:00,90.567,90.571,90.547,90.55,195800003.0
2006-11-03 12:24:00,90.533,90.563,90.517,90.552,151800001.0
2006-11-03 12:25:00,90.535,90.559,90.518,90.534,229100000.0
2006-11-03 12:26:00,90.567,90.573,90.546,90.546,142000000.0
2006-11-03 12:27:00,90.548,90.578,90.542,90.578,148800001.0
2006-11-03 12:28:00,90.547,90.586,90.547,90.577,215899996.0
2006-11-03 12:29:00,90.566,90.588,90.555,90.585,234600000.0
2006-11-03 12:30:00,90.563,90.585,90.552,90.577,331999997.0
2006-11-03 12:31:00,90.58,90.58,90.547,90.574,158800002.0
2006-11-03 12:32:00,90.555,90.583,90.538,90.554,205199999.0
2006-11-03 12:33:00,90.534,90.591,90.534,90.584,361100001.0
2006-11-03 12:34:00,90.588,90.602,90.564,90.582,181599998.0
2006-11-03 12:35:00,90.592,90.592,90.556,90.568,248199998.0
2006-11-03 12:36:00,90.57,90.594,90.553,90.578,282099999.0
2006-11-03 12:37:00,90.559,90.583,90.551,90.583,139700000.0
2006-11-03 12:38:00,90.547,90.585,90.537,90.569,306399997.0
2006-11-03 12:39:00,90.545,90.578,90.542,90.575,92200000.0
2006-11-03 12:40:00,90.582,90.584,90.554,90.574,183699998.0
2006-11-03 12:41:00,90.56,90.585,90.551,90.585,83900000.0
2006-11-03 12:42:00,90.565,90.586,90.56,90.582,213400000.0
2006-11-03 12:43:00,90.567,90.588,90.561,90.581,304699994.0
2006-11-03 12:44:00,90.559,90.583,90.559,90.58,189299996.0
2006-11-03 12:45:00,90.574,90.597,90.568,90.597,186900002.0
2006-11-03 12:46:00,90.586,90.59,90.561,90.572,169699997.0
2006-11-03 12:47:00,90.574,90.593,90.531,90.591,88800000.0
2006-11-03 12:48:00,90.587,90.587,90.56,90.562,204499999.0
2006-11-03 12:49:00,90.572,90.572,90.537,90.55,241299998.0
2006-11-03 12:50:00,90.531,90.554,90.526,90.539,166500000.0
2006-11-03 12:51:00,90.527,90.545,90.501,90.531,161399997.0
2006-11-03 12:52:00,90.542,90.548,90.514,90.532,92600000.0
2006-11-03 12:53:00,90.536,90.541,90.501,90.501,214400000.0
2006-11-03 12:54:00,90.531,90.531,90.488,90.488,150000001.0
2006-11-03 12:55:00,90.533,90.533,90.504,90.52,149000001.0
2006-11-03 12:56:00,90.523,90.531,90.5,90.504,284199998.0
2006-11-03 12:57:00,90.5,90.526,90.485,90.485,74999999.0
2006-11-03 12:58:00,90.524,90.524,90.479,90.483,171600002.0
2006-11-03 12:59:00,90.478,90.494,90.455,90.478,139600002.0
2006-11-03 13:00:00,90.464,90.485,90.457,90.485,85200000.0
2006-11-03 13:01:00,90.473,90.496,90.467,90.49,126600001.0
2006-11-03 13:02:00,90.491,90.501,90.463,90.47,180500000.0
2006-11-03 13:03:00,90.486,90.503,90.46,90.494,259600003.0
2006-11-03 13:04:00,90.487,90.513,90.487,90.506,118500000.0
2006-11-03 13:05:00,90.495,90.518,90.47,90.493,162499999.0
2006-11-03 13:06:00,90.487,90.513,90.483,90.51,199400003.0
2006-11-03 13:07:00,90.527,90.527,90.484,90.491,150399999.0
2006-11-03 13:08:00,90.51,90.51,90.46,90.471,184100000.0
2006-11-03 13:09:00,90.487,90.532,90.487,90.513,250100001.0
2006-11-03 13:10:00,90.514,90.531,90.502,90.519,165299999.0
2006-11-03 13:11:00,90.495,90.514,90.487,90.507,98199997.0
2006-11-03 13:12:00,90.481,90.498,90.467,90.492,137199998.0
2006-11-03 13:13:00,90.498,90.508,90.474,90.506,168500000.0
2006-11-03 13:14:00,90.496,90.51,90.48,90.505,153400002.0
2006-11-03 13:15:00,90.507,90.515,90.491,90.492,287000002.0
2006-11-03 13:16:00,90.474,90.495,90.451,90.475,261299999.0
2006-11-03 13:17:00,90.474,90.499,90.459,90.482,145500000.0
2006-11-03 13:18:00,90.481,90.499,90.464,90.478,145300001.0
2006-11-03 13:19:00,90.476,90.489,90.455,90.457,266299997.0
2006-11-03 13:20:00,90.473,90.495,90.458,90.466,220299995.0
2006-11-03 13:21:00,90.466,90.501,90.464,90.485,259099999.0
2006-11-03 13:22:00,90.461,90.487,90.461,90.485,175700000.0
2006-11-03 13:23:00,90.473,90.495,90.473,90.49,173900000.0
2006-11-03 13:24:00,90.468,90.504,90.459,90.46,245500001.0
2006-11-03 13:25:00,90.441,90.483,90.439,90.483,183799998.0
2006-11-03 13:26:00,90.491,90.491,90.462,90.474,150599998.0
2006-11-03 13:27:00,90.459,90.474,90.437,90.454,354299998.0
2006-11-03 13:28:00,90.469,90.472,90.448,90.455,318399997.0
2006-11-03 13:29:00,90.437,90.46,90.43,90.453,215599999.0
2006-11-03 13:30:00,90.433,90.472,90.433,90.47,132599999.0
2006-11-03 13:31:00,90.475,90.49,90.444,90.472,298299997.0
2006-11-03 13:32:00,90.489,90.497,90.464,90.485,222500000.0
2006-11-03 13:33:00,90.465,90.5,90.462,90.485,206599998.0
2006-11-03 13:34:00,90.48,90.533,90.48,90.518,183999999.0
2006-11-03 13:35:00,90.508,90.518,90.485,90.506,157900002.0
2006-11-03 13:36:00,90.503,90.521,90.489,90.509,301399998.0
2006-11-03 13:37:00,90.515,90.537,90.504,90.525,324900000.0
2006-11-03 13:38:00,90.514,90.538,90.514,90.534,142899998.0
2006-11-03 13:39:00,90.512,90.53,90.477,90.505,155800001.0
2006-11-03 13:40:00,90.49,90.523,90.486,90.523,307199997.0
2006-11-03 13:41:00,90.506,90.534,90.505,90.525,259200002.0
2006-11-03 13:42:00,90.507,90.528,90.491,90.516,157300001.0
2006-11-03 13:43:00,90.517,90.537,90.492,90.508,265499996.0
2006-11-03 13:44:00,90.508,90.524,90.499,90.517,295599999.0
2006-11-03 13:45:00,90.506,90.53,90.462,90.509,222099998.0
2006-11-03 13:46:00,90.528,90.528,90.496,90.524,187899998.0
2006-11-03 13:47:00,90.524,90.538,90.483,90.494,167600000.0
2006-11-03 13:48:00,90.537,90.551,90.523,90.53,183400000.0
2006-11-03 13:49:00,90.534,90.567,90.523,90.565,256599997.0
2006-11-03 13:50:00,90.544,90.56,90.523,90.542,139500001.0
2006-11-03 13:51:00,90.549,90.549,90.522,90.525,103099999.0
2006-11-03 13:52:00,90.514,90.542,90.51,90.536,236999999.0
2006-11-03 13:53:00,90.535,90.557,90.526,90.55,179700000.0
2006-11-03 13:54:00,90.533,90.568,90.533,90.548,196799999.0
2006-11-03 13:55:00,90.528,90.556,90.523,90.548,386599994.0
2006-11-03 13:56:00,90.555,90.555,90.519,90.534,240500000.0
2006-11-03 13:57:00,90.528,90.559,90.528,90.559,160199999.0
2006-11-03 13:58:00,90.561,90.561,90.529,90.532,190400001.0
2006-11-03 13:59:00,90.532,90.554,90.515,90.548,218100004.0
2006-11-03 14:00:00,90.558,90.581,90.542,90.567,168499998.0
2006-11-03 14:01:00,90.568,90.59,90.552,90.569,132499998.0
2006-11-03 14:02:00,90.549,90.573,90.545,90.566,154000000.0
2006-11-03 14:03:00,90.546,90.564,90.528,90.548,249099996.0
2006-11-03 14:04:00,90.54,90.56,90.532,90.555,168400002.0
2006-11-03 14:05:00,90.548,90.573,90.53,90.55,320299999.0
2006-11-03 14:06:00,90.513,90.535,90.512,90.528,244300002.0
2006-11-03 14:07:00,90.512,90.53,90.502,90.52,314399998.0
2006-11-03 14:08:00,90.515,90.537,90.507,90.535,120799999.0
2006-11-03 14:09:00,90.551,90.566,90.534,90.542,243700002.0
2006-11-03 14:10:00,90.561,90.561,90.524,90.55,111800000.0
2006-11-03 14:11:00,90.545,90.568,90.517,90.525,174499997.0
2006-11-03 14:12:00,90.529,90.554,90.517,90.554,158700001.0
2006-11-03 14:13:00,90.538,90.557,90.537,90.549,207500000.0
2006-11-03 14:14:00,90.521,90.559,90.509,90.539,200099998.0
2006-11-03 14:15:00,90.529,90.559,90.513,90.533,218299999.0
2006-11-03 14:16:00,90.535,90.539,90.508,90.508,306000002.0
2006-11-03 14:17:00,90.507,90.507,90.485,90.49,180799997.0
2006-11-03 14:18:00,90.468,90.494,90.464,90.482,197100002.0
2006-11-03 14:19:00,90.469,90.518,90.469,90.506,217100003.0
2006-11-03 14:20:00,90.476,90.495,90.44,90.45,208099999.0
2006-11-03 14:21:00,90.459,90.497,90.425,90.477,302900003.0
2006-11-03 14:22:00,90.487,90.511,90.484,90.511,178200003.0
2006-11-03 14:23:00,90.488,90.515,90.486,90.512,213699999.0
2006-11-03 14:24:00,90.501,90.517,90.486,90.493,290300003.0
2006-11-03 14:25:00,90.503,90.524,90.474,90.494,136699998.0
2006-11-03 14:26:00,90.509,90.509,90.471,90.484,203099997.0
2006-11-03 14:27:00,90.499,90.527,90.498,90.513,157199998.0
2006-11-03 14:28:00,90.49,90.523,90.484,90.509,125099999.0
2006-11-03 14:29:00,90.507,90.507,90.473,90.48,166700002.0
2006-11-03 14:30:00,90.49,90.5,90.467,90.484,259100001.0
2006-11-03 14:31:00,90.485,90.508,90.477,90.508,227499999.0
2006-11-03 14:32:00,90.506,90.523,90.497,90.506,198999998.0
2006-11-03 14:33:00,90.495,90.502,90.466,90.466,144800000.0
2006-11-03 14:34:00,90.484,90.497,90.458,90.478,124800001.0
2006-11-03 14:35:00,90.499,90.499,90.474,90.488,206199996.0
2006-11-03 14:36:00,90.477,90.497,90.466,90.476,133600000.0
2006-11-03 14:37:00,90.495,90.508,90.481,90.495,239500000.0
2006-11-03 14:38:00,90.509,90.513,90.488,90.488,194699999.0
2006-11-03 14:39:00,90.497,90.502,90.48,90.502,86400000.0
2006-11-03 14:40:00,90.476,90.504,90.473,90.504,164099998.0
2006-11-03 14:41:00,90.5,90.516,90.449,90.498,222400000.0
2006-11-03 14:42:00,90.498,90.498,90.463,90.463,223500001.0
2006-11-03 14:43:00,90.469,90.489,90.463,90.486,182400002.0
2006-11-03 14:44:00,90.466,90.482,90.447,90.48,209900001.0
2006-11-03 14:45:00,90.483,90.483,90.459,90.461,279599998.0
2006-11-03 14:46:00,90.45,90.479,90.437,90.459,187899999.0
2006-11-03 14:47:00,90.465,90.488,90.458,90.477,253199997.0
2006-11-03 14:48:00,90.456,90.49,90.456,90.483,80200000.0
2006-11-03 14:49:00,90.485,90.489,90.459,90.467,165800001.0
2006-11-03 14:50:00,90.458,90.484,90.458,90.469,165800000.0
2006-11-03 14:51:00,90.467,90.484,90.452,90.467,263599996.0
2006-11-03 14:52:00,90.452,90.478,90.444,90.478,143300001.0
2006-11-03 14:53:00,90.476,90.478,90.445,90.447,175499998.0
2006-11-03 14:54:00,90.443,90.48,90.437,90.455,173300000.0
2006-11-03 14:55:00,90.47,90.476,90.453,90.458,123300001.0
2006-11-03 14:56:00,90.467,90.477,90.447,90.448,163000000.0
2006-11-03 14:57:00,90.465,90.477,90.454,90.47,194900001.0
2006-11-03 14:58:00,90.462,90.472,90.448,90.45,290400000.0
2006-11-03 14:59:00,90.438,90.465,90.415,90.435,229699999.0
2006-11-03 15:00:00,90.428,90.444,90.393,90.43,161800000.0
2006-11-03 15:01:00,90.405,90.429,90.4,90.427,294700001.0
2006-11-03 15:02:00,90.438,90.451,90.423,90.425,181799999.0
2006-11-03 15:03:00,90.419,90.452,90.418,90.442,142500002.0
2006-11-03 15:04:00,90.421,90.453,90.418,90.437,225299996.0
2006-11-03 15:05:00,90.441,90.459,90.43,90.44,279000001.0
2006-11-03 15:06:00,90.433,90.447,90.406,90.441,234899999.0
2006-11-03 15:07:00,90.456,90.481,90.42,90.447,162400001.0
2006-11-03 15:08:00,90.457,90.468,90.425,90.435,255500000.0
2006-11-03 15:09:00,90.467,90.467,90.407,90.407,238500001.0
2006-11-03 15:10:00,90.426,90.452,90.4,90.435,193500000.0
2006-11-03 15:11:00,90.438,90.465,90.419,90.465,144000002.0
2006-11-03 15:12:00,90.453,90.473,90.449,90.465,227200002.0
2006-11-03 15:13:00,90.451,90.48,90.447,90.474,182600002.0
2006-11-03 15:14:00,90.474,90.499,90.471,90.499,110900000.0
2006-11-03 15:15:00,90.513,90.556,90.508,90.538,133299999.0
2006-11-03 15:16:00,90.547,90.556,90.509,90.522,207999995.0
2006-11-03 15:17:00,90.505,90.549,90.505,90.547,203699997.0
2006-11-03 15:18:00,90.541,90.56,90.533,90.545,219799997.0
2006-11-03 15:19:00,90.551,90.553,90.521,90.534,209100001.0
2006-11-03 15:20:00,90.54,90.566,90.538,90.563,151099998.0
2006-11-03 15:21:00,90.551,90.551,90.468,90.468,306300003.0
2006-11-03 15:22:00,90.449,90.489,90.444,90.465,230000001.0
2006-11-03 15:23:00,90.49,90.517,90.489,90.503,144600001.0
2006-11-03 15:24:00,90.473,90.493,90.441,90.453,229700001.0
2006-11-03 15:25:00,90.471,90.485,90.451,90.469,194200003.0
2006-11-03 15:26:00,90.48,90.493,90.465,90.472,176199998.0
2006-11-03 15:27:00,90.451,90.486,90.437,90.457,142200000.0
2006-11-03 15:28:00,90.471,90.495,90.471,90.483,226100001.0
2006-11-03 15:29:00,90.49,90.49,90.397,90.409,185999995.0
2006-11-03 15:30:00,90.377,90.586,90.377,90.586,168600000.0
2006-11-03 15:31:00,90.563,90.708,90.544,90.69,170999999.0
2006-11-03 15:32:00,90.637,90.751,90.637,90.751,189300000.0
2006-11-03 15:33:00,90.723,90.754,90.7,90.721,179100001.0
2006-11-03 15:34:00,90.648,90.679,90.646,90.665,225499999.0
2006-11-03 15:35:00,90.639,90.697,90.639,90.653,326899998.0
2006-11-03 15:36:00,90.652,90.652,90.581,90.591,154699997.0
2006-11-03 15:37:00,90.597,90.646,90.597,90.618,148299998.0
2006-11-03 15:38:00,90.637,90.653,90.604,90.631,248499996.0
2006-11-03 15:39:00,90.638,90.661,90.608,90.608,193299999.0
2006-11-03 15:40:00,90.611,90.617,90.509,90.561,176700001.0
2006-11-03 15:41:00,90.604,90.625,90.582,90.613,146599999.0
2006-11-03 15:42:00,90.619,90.632,90.595,90.632,150100001.0
2006-11-03 15:43:00,90.644,90.658,90.601,90.634,213700000.0
2006-11-03 15:44:00,90.643,90.668,90.616,90.633,135700000.0
2006-11-03 15:45:00,90.645,90.691,90.64,90.657,365099994.0
2006-11-03 15:46:00,90.686,90.711,90.673,90.682,323700004.0
2006-11-03 15:47:00,90.7,90.7,90.657,90.668,256999998.0
2006-11-03 15:48:00,90.677,90.678,90.635,90.64,158499998.0
2006-11-03 15:49:00,90.624,90.648,90.602,90.612,270499997.0
2006-11-03 15:50:00,90.647,90.712,90.636,90.709,209199997.0
2006-11-03 15:51:00,90.707,90.707,90.67,90.671,136800000.0
2006-11-03 15:52:00,90.673,90.703,90.663,90.682,186300002.0
2006-11-03 15:53:00,90.712,90.723,90.68,90.68,201299999.0
2006-11-03 15:54:00,90.714,90.718,90.683,90.695,194500004.0
2006-11-03 15:55:00,90.712,90.725,90.683,90.683,212099997.0
2006-11-03 15:56:00,90.702,90.731,90.687,90.716,146499999.0
2006-11-03 15:57:00,90.715,90.768,90.698,90.765,175800000.0
2006-11-03 15:58:00,90.768,90.784,90.75,90.762,217199994.0
2006-11-03 15:59:00,90.77,90.801,90.768,90.794,233000001.0
2006-11-03 16:00:00,90.797,90.797,90.73,90.73,379199999.0
2006-11-03 16:01:00,90.753,90.79,90.753,90.777,180799998.0
2006-11-03 16:02:00,90.777,90.777,90.745,90.766,138800001.0
2006-11-03 16:03:00,90.751,90.783,90.732,90.783,178699997.0
2006-11-03 16:04:00,90.783,90.796,90.753,90.772,150500000.0
2006-11-03 16:05:00,90.771,90.818,90.77,90.817,247699999.0
2006-11-03 16:06:00,90.818,90.818,90.75,90.768,135400001.0
2006-11-03 16:07:00,90.819,90.823,90.781,90.787,194199997.0
2006-11-03 16:08:00,90.795,90.811,90.775,90.791,79800000.0
2006-11-03 16:09:00,90.79,90.816,90.788,90.798,210599999.0
2006-11-03 16:10:00,90.804,90.804,90.774,90.78,128799999.0
2006-11-03 16:11:00,90.785,90.795,90.759,90.775,170100000.0
2006-11-03 16:12:00,90.796,90.798,90.765,90.765,137200001.0
2006-11-03 16:13:00,90.749,90.77,90.747,90.765,235899996.0
2006-11-03 16:14:00,90.712,90.748,90.712,90.745,155299999.0
2006-11-03 16:15:00,90.749,90.795,90.749,90.795,134699998.0
2006-11-03 16:16:00,90.782,90.782,90.757,90.762,137699999.0
2006-11-03 16:17:00,90.773,90.78,90.743,90.768,198100000.0
2006-11-03 16:18:00,90.777,90.777,90.743,90.763,159699998.0
2006-11-03 16:19:00,90.758,90.769,90.737,90.744,268000002.0
2006-11-03 16:20:00,90.76,90.778,90.75,90.775,199600000.0
2006-11-03 16:21:00,90.775,90.806,90.76,90.782,182100002.0
2006-11-03 16:22:00,90.817,90.817,90.789,90.791,225299998.0
2006-11-03 16:23:00,90.799,90.812,90.784,90.803,182899998.0
2006-11-03 16:24:00,90.793,90.818,90.792,90.805,217799999.0
2006-11-03 16:25:00,90.805,90.822,90.786,90.786,184400001.0
2006-11-03 16:26:00,90.806,90.822,90.792,90.8,170700001.0
2006-11-03 16:27:00,90.796,90.796,90.764,90.771,290300002.0
2006-11-03 16:28:00,90.766,90.784,90.752,90.782,304999998.0
2006-11-03 16:29:00,90.781,90.801,90.766,90.773,198100000.0
2006-11-03 16:30:00,90.781,90.789,90.75,90.77,269399998.0
2006-11-03 16:31:00,90.78,90.797,90.763,90.777,199799997.0
2006-11-03 16:32:00,90.806,90.819,90.795,90.8,281199993.0
2006-11-03 16:33:00,90.807,90.844,90.807,90.838,151799998.0
2006-11-03 16:34:00,90.813,90.828,90.792,90.814,169199999.0
2006-11-03 16:35:00,90.82,90.82,90.797,90.799,165699997.0
2006-11-03 16:36:00,90.807,90.847,90.807,90.833,236799999.0
2006-11-03 16:37:00,90.829,90.839,90.804,90.823,120799998.0
2006-11-03 16:38:00,90.827,90.834,90.79,90.796,131600000.0
2006-11-03 16:39:00,90.795,90.802,90.771,90.778,187800001.0
2006-11-03 16:40:00,90.787,90.816,90.781,90.805,234099998.0
2006-11-03 16:41:00,90.797,90.823,90.796,90.816,137599998.0
2006-11-03 16:42:00,90.808,90.833,90.79,90.803,258600000.0
2006-11-03 16:43:00,90.81,90.815,90.791,90.795,90900000.0
2006-11-03 16:44:00,90.786,90.813,90.786,90.809,148500001.0
2006-11-03 16:45:00,90.798,90.799,90.762,90.779,225400000.0
2006-11-03 16:46:00,90.775,90.797,90.764,90.797,142199998.0
2006-11-03 16:47:00,90.796,90.808,90.778,90.793,258499999.0
2006-11-03 16:48:00,90.79,90.79,90.75,90.75,225500000.0
2006-11-03 16:49:00,90.754,90.772,90.735,90.748,154300000.0
2006-11-03 16:50:00,90.76,90.782,90.736,90.759,181599998.0
2006-11-03 16:51:00,90.745,90.777,90.728,90.759,148899996.0
2006-11-03 16:52:00,90.776,90.796,90.766,90.791,163399999.0
2006-11-03 16:53:00,90.765,90.789,90.76,90.789,164100001.0
2006-11-03 16:54:00,90.766,90.803,90.766,90.789,261700002.0
2006-11-03 16:55:00,90.789,90.803,90.759,90.759,201999999.0
2006-11-03 16:56:00,90.76,90.791,90.76,90.791,106100001.0
2006-11-03 16:57:00,90.784,90.789,90.754,90.77,242799998.0
2006-11-03 16:58:00,90.755,90.775,90.743,90.765,184800000.0
2006-11-03 16:59:00,90.727,90.759,90.721,90.733,197400001.0
2006-11-03 17:00:00,90.775,90.816,90.77,90.81,105600000.0
2006-11-03 17:01:00,90.818,90.834,90.794,90.814,256900000.0
2006-11-03 17:02:00,90.812,90.843,90.8,90.824,141699998.0
2006-11-03 17:03:00,90.821,90.836,90.781,90.801,224400000.0
2006-11-03 17:04:00,90.793,90.831,90.781,90.817,152899999.0
2006-11-03 17:05:00,90.82,90.83,90.801,90.83,138499999.0
2006-11-03 17:06:00,90.832,90.84,90.808,90.808,109600000.0
2006-11-03 17:07:00,90.827,90.833,90.811,90.824,217400000.0
2006-11-03 17:08:00,90.813,90.83,90.8,90.83,221099998.0
2006-11-03 17:09:00,90.803,90.834,90.761,90.777,148800000.0
2006-11-03 17:10:00,90.774,90.807,90.768,90.807,185699999.0
2006-11-03 17:11:00,90.788,90.809,90.781,90.809,212800003.0
2006-11-03 17:12:00,90.81,90.818,90.786,90.789,146399999.0
2006-11-03 17:13:00,90.805,90.824,90.788,90.811,262100002.0
2006-11-03 17:14:00,90.8,90.82,90.789,90.814,138500002.0
2006-11-03 17:15:00,90.818,90.833,90.803,90.833,186899999.0
2006-11-03 17:16:00,90.822,90.84,90.813,90.832,165399999.0
2006-11-03 17:17:00,90.841,90.855,90.82,90.82,168999999.0
2006-11-03 17:18:00,90.836,90.837,90.807,90.824,142900000.0
2006-11-03 17:19:00,90.825,90.838,90.804,90.836,106900000.0
2006-11-03 17:20:00,90.822,90.846,90.812,90.822,201100000.0
2006-11-03 17:21:00,90.834,90.843,90.81,90.831,246499998.0
2006-11-03 17:22:00,90.836,90.854,90.834,90.844,167899999.0
2006-11-03 17:23:00,90.834,90.86,90.813,90.843,149600001.0
2006-11-03 17:24:00,90.839,90.863,90.832,90.84,182600002.0
2006-11-03 17:25:00,90.836,90.864,90.836,90.853,240399998.0
2006-11-03 17:26:00,90.844,90.852,90.83,90.833,206400000.0
2006-11-03 17:27:00,90.854,90.86,90.808,90.85,206800001.0
2006-11-03 17:28:00,90.818,90.84,90.804,90.828,97400000.0
2006-11-03 17:29:00,90.82,90.839,90.797,90.823,298100001.0
2006-11-03 17:30:00,90.838,90.85,90.825,90.833,221099999.0
2006-11-03 17:31:00,90.829,90.857,90.827,90.852,125000000.0
2006-11-03 17:32:00,90.851,90.867,90.837,90.854,152299998.0
2006-11-03 17:33:00,90.845,90.869,90.828,90.868,215099999.0
2006-11-03 17:34:00,90.876,90.895,90.859,90.895,95900000.0
2006-11-03 17:35:00,90.895,90.897,90.865,90.877,178499997.0
2006-11-03 17:36:00,90.875,90.902,90.875,90.888,183999999.0
2006-11-03 17:37:00,90.902,90.902,90.874,90.885,221800000.0
2006-11-03 17:38:00,90.885,90.893,90.862,90.869,208599995.0
2006-11-03 17:39:00,90.875,90.877,90.848,90.854,150599999.0
2006-11-03 17:40:00,90.861,90.88,90.841,90.854,288600000.0
2006-11-03 17:41:00,90.874,90.893,90.838,90.842,267800003.0
2006-11-03 17:42:00,90.871,90.877,90.855,90.862,128599998.0
2006-11-03 17:43:00,90.874,90.874,90.835,90.851,133200000.0
2006-11-03 17:44:00,90.856,90.882,90.854,90.865,220200000.0
2006-11-03 17:45:00,90.846,90.859,90.829,90.839,250099998.0
2006-11-03 17:46:00,90.85,90.863,90.826,90.826,115299999.0
2006-11-03 17:47:00,90.797,90.838,90.795,90.838,167700002.0
2006-11-03 17:48:00,90.836,90.857,90.834,90.852,161599998.0
2006-11-03 17:49:00,90.834,90.852,90.82,90.837,115200000.0
2006-11-03 17:50:00,90.827,90.876,90.827,90.865,134700001.0
2006-11-03 17:51:00,90.835,90.862,90.829,90.853,240099998.0
2006-11-03 17:52:00,90.847,90.863,90.84,90.859,158000000.0
2006-11-03 17:53:00,90.834,90.852,90.817,90.844,261499997.0
2006-11-03 17:54:00,90.848,90.848,90.817,90.827,189199998.0
2006-11-03 17:55:00,90.853,90.861,90.826,90.829,161500002.0
2006-11-03 17:56:00,90.829,90.85,90.821,90.844,185199999.0
2006-11-03 17:57:00,90.818,90.842,90.816,90.823,198199998.0
2006-11-03 17:58:00,90.799,90.817,90.785,90.805,240000003.0
2006-11-03 17:59:00,90.786,90.816,90.785,90.807,120800000.0
2006-11-03 18:00:00,90.76,90.823,90.76,90.816,311700001.0
2006-11-03 18:01:00,90.797,90.818,90.784,90.805,1221799993.0
2006-11-03 18:02:00,90.798,90.81,90.765,90.8,1792999994.0
2006-11-03 18:04:00,90.789,90.811,90.762,90.772,1494700001.0
2006-11-03 18:05:00,90.769,90.794,90.752,90.779,2034999997.0
2006-11-03 18:06:00,90.795,90.81,90.779,90.792,1721099994.0
2006-11-03 18:07:00,90.78,90.801,90.766,90.794,2036400005.0
2006-11-03 18:08:00,90.795,90.811,90.764,90.789,2090200004.0
2006-11-03 18:09:00,90.801,90.823,90.79,90.801,1603800002.0
2006-11-03 18:10:00,90.801,90.828,90.788,90.802,1737699998.0
2006-11-03 18:11:00,90.81,90.825,90.781,90.798,940200001.0
2006-11-03 18:12:00,90.794,90.81,90.761,90.789,1251499999.0
2006-11-03 18:13:00,90.806,90.815,90.771,90.795,1480000003.0
2006-11-03 18:14:00,90.815,90.848,90.811,90.835,1532099997.0
2006-11-03 18:15:00,90.828,90.852,90.815,90.847,1991800008.0
2006-11-03 18:17:00,90.83,90.867,90.825,90.855,640899998.0
2006-11-03 18:18:00,90.868,90.872,90.824,90.854,1136399991.0
2006-11-03 18:19:00,90.847,90.885,90.831,90.847,1886299991.0
2006-11-03 18:20:00,90.864,90.864,90.821,90.831,1592799999.0
2006-11-03 18:21:00,90.842,90.842,90.789,90.814,1526499997.0
2006-11-03 18:22:00,90.836,90.851,90.807,90.846,1842099980.0
2006-11-03 18:24:00,90.837,90.872,90.828,90.848,1408499995.0
2006-11-03 18:26:00,90.825,90.861,90.814,90.844,1582000002.0
2006-11-03 18:27:00,90.836,90.865,90.834,90.835,1285299998.0
2006-11-03 18:28:00,90.855,90.86,90.821,90.843,1120799992.0
2006-11-03 18:29:00,90.84,90.858,90.802,90.838,1354799998.0
2006-11-03 18:30:00,90.827,90.863,90.815,90.841,675899994.0
2006-11-03 18:31:00,90.85,90.879,90.833,90.852,1130400000.0
2006-11-03 18:32:00,90.853,90.867,90.813,90.831,1762899994.0
2006-11-03 18:33:00,90.84,90.871,90.824,90.868,1778899997.0
2006-11-03 18:34:00,90.852,90.871,90.831,90.841,1605299998.0
2006-11-03 18:35:00,90.842,90.864,90.831,90.843,1366799998.0
2006-11-03 18:36:00,90.843,90.866,90.808,90.84,1503399992.0
2006-11-03 18:37:00,90.841,90.856,90.807,90.847,1098599997.0
2006-11-03 18:38:00,90.858,90.867,90.827,90.832,735500000.0
2006-11-03 18:39:00,90.827,90.868,90.827,90.868,420699999.0
2006-11-03 18:40:00,90.87,90.87,90.829,90.837,794999995.0
2006-11-03 18:41:00,90.84,90.86,90.825,90.86,639800003.0
2006-11-03 18:42:00,90.862,90.875,90.845,90.847,878200002.0
2006-11-03 18:43:00,90.837,90.844,90.8,90.82,1452500005.0
2006-11-03 18:44:00,90.821,90.845,90.809,90.829,725600002.0
2006-11-03 18:45:00,90.81,90.841,90.794,90.811,1130099996.0
2006-11-03 18:46:00,90.811,90.84,90.811,90.823,844300002.0
2006-11-03 18:47:00,90.811,90.841,90.811,90.84,548299993.0
2006-11-03 18:48:00,90.833,90.837,90.813,90.813,579299999.0
2006-11-03 18:49:00,90.827,90.838,90.811,90.821,834100000.0
2006-11-03 18:50:00,90.814,90.829,90.79,90.81,996599992.0
2006-11-03 18:51:00,90.798,90.828,90.796,90.828,365400004.0
2006-11-03 18:52:00,90.828,90.844,90.817,90.843,803800001.0
2006-11-03 18:53:00,90.827,90.852,90.805,90.827,788500000.0
2006-11-03 18:54:00,90.848,90.868,90.834,90.868,781899995.0
2006-11-03 18:55:00,90.862,90.882,90.836,90.862,1124799999.0
2006-11-03 18:56:00,90.876,90.885,90.845,90.859,585900000.0
2006-11-03 18:57:00,90.857,90.887,90.853,90.884,383899996.0
2006-11-03 18:58:00,90.847,90.877,90.842,90.855,1137799997.0
2006-11-03 18:59:00,90.859,90.877,90.834,90.838,656799999.0
2006-11-03 19:00:00,90.829,90.855,90.82,90.837,769999999.0
2006-11-03 19:01:00,90.84,90.881,90.829,90.838,453399997.0
2006-11-03 19:02:00,90.849,90.878,90.847,90.878,223200001.0
2006-11-03 19:03:00,90.878,90.898,90.863,90.87,689299999.0
2006-11-03 19:04:00,90.873,90.896,90.855,90.888,617700002.0
2006-11-03 19:05:00,90.891,90.905,90.869,90.871,409399999.0
2006-11-03 19:06:00,90.893,90.911,90.874,90.88,609899994.0
2006-11-03 19:07:00,90.905,90.916,90.885,90.889,932300004.0
2006-11-03 19:08:00,90.905,90.905,90.845,90.879,946799999.0
2006-11-03 19:09:00,90.9,90.909,90.873,90.879,603699995.0
2006-11-03 19:10:00,90.895,90.907,90.873,90.877,447600002.0
2006-11-03 19:11:00,90.882,90.906,90.882,90.902,180500000.0
2006-11-03 19:12:00,90.897,90.897,90.864,90.875,450699998.0
2006-11-03 19:13:00,90.884,90.917,90.88,90.893,519899994.0
2006-11-03 19:14:00,90.886,90.902,90.873,90.895,577299997.0
2006-11-03 19:15:00,90.88,90.898,90.862,90.887,743899998.0
2006-11-03 19:16:00,90.885,90.891,90.857,90.859,362600001.0
2006-11-03 19:17:00,90.871,90.881,90.841,90.866,786699995.0
2006-11-03 19:18:00,90.872,90.884,90.841,90.868,600599998.0
2006-11-03 19:19:00,90.874,90.905,90.855,90.889,543200000.0
2006-11-03 19:20:00,90.902,90.905,90.871,90.875,283699997.0
2006-11-03 19:21:00,90.886,90.905,90.868,90.895,427500004.0
2006-11-03 19:22:00,90.856,90.9,90.815,90.841,373899994.0
2006-11-03 19:23:00,90.875,90.895,90.852,90.888,1399199996.0
2006-11-03 19:24:00,90.883,90.903,90.848,90.849,627999997.0
2006-11-03 19:25:00,90.888,90.919,90.885,90.905,962500003.0
2006-11-03 19:26:00,90.895,90.917,90.871,90.913,1139599998.0
2006-11-03 19:27:00,90.889,90.921,90.868,90.904,1086299993.0
2006-11-03 19:28:00,90.885,90.907,90.879,90.901,510599997.0
2006-11-03 19:29:00,90.899,90.924,90.87,90.904,558099999.0
2006-11-03 19:30:00,90.913,90.916,90.878,90.886,1001399988.0
2006-11-03 19:31:00,90.891,90.932,90.882,90.891,497900000.0
2006-11-03 19:32:00,90.92,90.928,90.904,90.908,750499993.0
2006-11-03 19:33:00,90.922,90.922,90.884,90.902,644599994.0
2006-11-03 19:34:00,90.888,90.908,90.866,90.908,782999996.0
2006-11-03 19:35:00,90.896,90.911,90.852,90.885,540700000.0
2006-11-03 19:36:00,90.9,90.905,90.878,90.893,508699995.0
2006-11-03 19:37:00,90.88,90.897,90.872,90.897,238700001.0
2006-11-03 19:38:00,90.89,90.909,90.863,90.868,1042799995.0
2006-11-03 19:39:00,90.882,90.902,90.86,90.875,929099997.0
2006-11-03 19:40:00,90.894,90.899,90.864,90.866,685499995.0
2006-11-03 19:41:00,90.866,90.89,90.843,90.87,1008399999.0
2006-11-03 19:42:00,90.874,90.899,90.871,90.871,559199994.0
2006-11-03 19:43:00,90.871,90.898,90.871,90.893,335700000.0
2006-11-03 19:44:00,90.887,90.899,90.869,90.888,654600000.0
2006-11-03 19:45:00,90.863,90.893,90.86,90.892,460699997.0
2006-11-03 19:46:00,90.863,90.895,90.863,90.879,433299993.0
2006-11-03 19:47:00,90.868,90.89,90.851,90.871,222099997.0
2006-11-03 19:48:00,90.866,90.888,90.842,90.872,916199995.0
2006-11-03 19:49:00,90.887,90.887,90.841,90.854,578300002.0
2006-11-03 19:50:00,90.884,90.884,90.833,90.859,453799999.0
2006-11-03 19:51:00,90.86,90.892,90.85,90.861,225099996.0
2006-11-03 19:52:00,90.863,90.893,90.849,90.884,490500000.0
2006-11-03 19:53:00,90.864,90.872,90.847,90.853,246000001.0
2006-11-03 19:54:00,90.875,90.88,90.848,90.852,994400000.0
2006-11-03 19:55:00,90.865,90.884,90.845,90.864,387699996.0
2006-11-03 19:56:00,90.843,90.891,90.843,90.885,376000001.0
2006-11-03 19:57:00,90.883,90.901,90.849,90.901,415999999.0
2006-11-03 19:58:00,90.881,90.918,90.87,90.89,706200002.0
2006-11-03 19:59:00,90.892,90.904,90.86,90.881,872499992.0
2006-11-03 20:00:00,90.902,90.902,90.866,90.874,310000001.0
2006-11-03 20:01:00,90.861,90.899,90.852,90.878,499499999.0
2006-11-03 20:02:00,90.886,90.893,90.863,90.864,512000003.0
2006-11-03 20:03:00,90.88,90.889,90.862,90.867,365700000.0
2006-11-03 20:04:00,90.856,90.894,90.803,90.882,424099999.0
2006-11-03 20:05:00,90.882,90.896,90.846,90.885,496600004.0
2006-11-03 20:06:00,90.881,90.889,90.86,90.876,928899999.0
2006-11-03 20:07:00,90.873,90.92,90.863,90.903,760899996.0
2006-11-03 20:08:00,90.893,90.931,90.881,90.908,503700002.0
2006-11-03 20:09:00,90.917,90.931,90.9,90.9,449200005.0
2006-11-03 20:10:00,90.918,90.931,90.898,90.91,822900005.0
2006-11-03 20:11:00,90.899,90.917,90.874,90.907,717999996.0
2006-11-03 20:12:00,90.901,90.938,90.883,90.927,1330800001.0
2006-11-03 20:13:00,90.919,90.919,90.882,90.892,627800001.0
2006-11-03 20:14:00,90.905,90.939,90.888,90.92,521699999.0
2006-11-03 20:15:00,90.894,90.916,90.879,90.882,575900001.0
2006-11-03 20:16:00,90.87,90.885,90.851,90.87,770999993.0
2006-11-03 20:17:00,90.881,90.907,90.872,90.888,335699998.0
2006-11-03 20:18:00,90.89,90.91,90.875,90.899,200999999.0
2006-11-03 20:19:00,90.896,90.906,90.866,90.879,329199999.0
2006-11-03 20:20:00,90.874,90.927,90.874,90.9,730000001.0
2006-11-03 20:21:00,90.881,90.905,90.863,90.905,409600000.0
2006-11-03 20:22:00,90.909,90.934,90.871,90.871,804699995.0
2006-11-03 20:23:00,90.892,90.938,90.88,90.888,572699997.0
2006-11-03 20:24:00,90.879,90.904,90.875,90.897,374599999.0
2006-11-03 20:25:00,90.879,90.906,90.864,90.901,637199998.0
2006-11-03 20:26:00,90.899,90.925,90.88,90.9,403700002.0
2006-11-03 20:27:00,90.905,90.914,90.879,90.887,492100000.0
2006-11-03 20:28:00,90.895,90.927,90.878,90.879,1098899997.0
2006-11-03 20:29:00,90.875,90.907,90.866,90.885,1560399996.0
2006-11-03 20:30:00,90.89,90.914,90.884,90.903,1504800002.0
2006-11-03 20:31:00,90.903,90.903,90.867,90.88,1214899994.0
2006-11-03 20:32:00,90.895,90.91,90.878,90.898,1013999994.0
2006-11-03 20:33:00,90.889,90.921,90.882,90.9,663699996.0
2006-11-03 20:34:00,90.911,90.937,90.886,90.905,486899999.0
2006-11-03 20:35:00,90.892,90.908,90.873,90.906,553900003.0
2006-11-03 20:36:00,90.896,90.912,90.869,90.894,562000000.0
2006-11-03 20:37:00,90.882,90.912,90.865,90.871,524299999.0
2006-11-03 20:38:00,90.907,90.907,90.872,90.875,909200008.0
2006-11-03 20:39:00,90.887,90.897,90.864,90.864,594399991.0
2006-11-03 20:40:00,90.869,90.898,90.858,90.892,1272600010.0
2006-11-03 20:41:00,90.885,90.901,90.866,90.891,1052000000.0
2006-11-03 20:42:00,90.89,90.897,90.859,90.882,957800001.0
2006-11-03 20:43:00,90.867,90.884,90.851,90.855,855399996.0
2006-11-03 20:44:00,90.852,90.886,90.842,90.855,825400002.0
2006-11-03 20:45:00,90.898,90.898,90.851,90.863,580800000.0
2006-11-03 20:46:00,90.881,90.885,90.852,90.852,599099996.0
2006-11-03 20:47:00,90.864,90.882,90.854,90.867,1181099993.0
2006-11-03 20:48:00,90.818,90.869,90.808,90.86,619400003.0
2006-11-03 20:49:00,90.857,90.87,90.832,90.85,450500001.0
2006-11-03 20:50:00,90.864,90.864,90.819,90.864,1340699985.0
2006-11-03 20:51:00,90.845,90.862,90.837,90.857,490099997.0
2006-11-03 20:52:00,90.836,90.871,90.833,90.854,341600001.0
2006-11-03 20:53:00,90.831,90.862,90.824,90.86,1115299999.0
2006-11-03 20:54:00,90.811,90.875,90.811,90.858,354100003.0
2006-11-03 20:55:00,90.853,90.862,90.828,90.83,1220899996.0
2006-11-03 20:56:00,90.843,90.868,90.825,90.848,721299999.0
2006-11-03 20:57:00,90.86,90.876,90.839,90.847,704299998.0
2006-11-03 20:58:00,90.836,90.885,90.836,90.867,1353999997.0
2006-11-03 20:59:00,90.861,90.886,90.846,90.866,1093400002.0
2006-11-03 21:00:00,90.875,90.889,90.835,90.845,1135899989.0
2006-11-03 21:01:00,90.854,90.88,90.844,90.86,896900002.0
2006-11-03 21:02:00,90.875,90.882,90.845,90.851,325100001.0
2006-11-03 21:03:00,90.869,90.891,90.863,90.879,345399996.0
2006-11-03 21:04:00,90.859,90.877,90.842,90.87,511199998.0
2006-11-03 21:05:00,90.864,90.882,90.828,90.844,796899995.0
2006-11-03 21:06:00,90.877,90.888,90.847,90.868,561899997.0
2006-11-03 21:07:00,90.859,90.891,90.845,90.865,592499997.0
2006-11-03 21:08:00,90.859,90.894,90.846,90.862,831900002.0
2006-11-03 21:09:00,90.872,90.894,90.844,90.87,242700000.0
2006-11-03 21:10:00,90.857,90.876,90.83,90.847,780799997.0
2006-11-03 21:11:00,90.847,90.878,90.835,90.847,552999999.0
2006-11-03 21:12:00,90.848,90.874,90.836,90.854,365199998.0
2006-11-03 21:13:00,90.854,90.899,90.845,90.852,422400004.0
2006-11-03 21:14:00,90.839,90.882,90.831,90.832,618899998.0
2006-11-03 21:15:00,90.827,90.868,90.825,90.858,922099996.0
2006-11-03 21:16:00,90.837,90.866,90.831,90.855,770900004.0
2006-11-03 21:17:00,90.829,90.849,90.796,90.828,796000002.0
2006-11-03 21:18:00,90.816,90.835,90.782,90.832,604700001.0
2006-11-03 21:19:00,90.815,90.837,90.805,90.831,758300006.0
2006-11-03 21:20:00,90.819,90.838,90.798,90.838,1148200003.0
2006-11-03 21:21:00,90.833,90.865,90.831,90.85,916300001.0
2006-11-03 21:22:00,90.831,90.86,90.798,90.803,854700002.0
2006-11-03 21:23:00,90.813,90.841,90.799,90.833,828299998.0
2006-11-03 21:24:00,90.835,90.846,90.811,90.816,824599995.0
2006-11-03 21:25:00,90.809,90.856,90.777,90.824,1280599993.0
2006-11-03 21:26:00,90.825,90.825,90.8,90.811,320700000.0
2006-11-03 21:27:00,90.813,90.837,90.8,90.81,439200005.0
2006-11-03 21:28:00,90.805,90.812,90.792,90.808,433499999.0
2006-11-03 21:29:00,90.788,90.811,90.785,90.802,686299994.0
2006-11-03 21:30:00,90.802,90.81,90.766,90.766,383899998.0
2006-11-03 21:31:00,90.785,90.804,90.758,90.789,326700005.0
2006-11-03 21:32:00,90.815,90.836,90.791,90.816,461800001.0
2006-11-03 21:33:00,90.836,90.851,90.811,90.842,586200002.0
2006-11-03 21:34:00,90.846,90.851,90.818,90.829,203399998.0
2006-11-03 21:35:00,90.825,90.864,90.816,90.836,415799998.0
2006-11-03 21:36:00,90.82,90.857,90.805,90.835,529900003.0
2006-11-03 21:37:00,90.825,90.863,90.812,90.835,518900000.0
2006-11-03 21:38:00,90.833,90.855,90.828,90.844,146399999.0
2006-11-03 21:39:00,90.822,90.845,90.797,90.809,325699999.0
2006-11-03 21:40:00,90.799,90.863,90.798,90.823,504800002.0
2006-11-03 21:41:00,90.823,90.839,90.816,90.816,436299999.0
2006-11-03 21:42:00,90.822,90.838,90.794,90.823,314299997.0
2006-11-03 21:43:00,90.826,90.845,90.811,90.843,406199993.0
2006-11-03 21:44:00,90.815,90.848,90.806,90.848,953199992.0
2006-11-03 21:45:00,90.847,90.872,90.827,90.845,297800000.0
2006-11-03 21:46:00,90.846,90.851,90.799,90.799,268800002.0
2006-11-03 21:47:00,90.817,90.85,90.806,90.812,442899999.0
2006-11-03 21:48:00,90.808,90.843,90.785,90.809,689299998.0
2006-11-03 21:49:00,90.838,90.838,90.788,90.804,244699997.0
2006-11-03 21:50:00,90.819,90.829,90.782,90.782,152400001.0
2006-11-03 21:51:00,90.773,90.827,90.773,90.798,355800004.0
2006-11-03 21:52:00,90.783,90.845,90.773,90.823,130599999.0
2006-11-03 21:53:00,90.835,90.859,90.815,90.842,511199997.0
2006-11-03 21:54:00,90.828,90.86,90.828,90.859,256600000.0
2006-11-03 21:55:00,90.833,90.854,90.822,90.838,198499998.0
2006-11-03 21:56:00,90.825,90.864,90.804,90.819,276099995.0
2006-11-03 21:57:00,90.807,90.835,90.798,90.817,157700000.0
2006-11-03 21:58:00,90.807,90.823,90.79,90.794,147199999.0
2006-11-03 21:59:00,90.808,90.83,90.795,90.81,408799998.0
2006-11-03 22:00:00,90.822,90.851,90.79,90.797,573699998.0
2006-11-03 22:01:00,90.814,90.853,90.794,90.839,691100004.0
2006-11-03 22:02:00,90.809,90.869,90.799,90.847,868499995.0
2006-11-03 22:03:00,90.843,90.864,90.81,90.82,392600003.0
2006-11-03 22:04:00,90.824,90.862,90.807,90.826,620300002.0
2006-11-03 22:05:00,90.837,90.851,90.809,90.809,223999999.0
2006-11-03 22:06:00,90.833,90.858,90.811,90.819,263699998.0
2006-11-03 22:07:00,90.805,90.846,90.794,90.836,273899998.0
2006-11-03 22:08:00,90.809,90.817,90.79,90.805,168500000.0
2006-11-03 22:09:00,90.819,90.843,90.783,90.798,126300000.0
2006-11-03 22:10:00,90.828,90.828,90.788,90.793,257600006.0
2006-11-03 22:11:00,90.807,90.852,90.796,90.815,531999997.0
2006-11-03 22:12:00,90.824,90.828,90.78,90.792,364299998.0
2006-11-03 22:13:00,90.8,90.843,90.792,90.798,349799998.0
2006-11-03 22:14:00,90.797,90.857,90.795,90.83,236799996.0
2006-11-03 22:15:00,90.85,90.857,90.816,90.816,232399998.0
2006-11-03 22:16:00,90.823,90.837,90.797,90.812,537799999.0
2006-11-03 22:17:00,90.81,90.846,90.805,90.815,148100000.0
2006-11-03 22:18:00,90.808,90.843,90.78,90.78,435599997.0
2006-11-03 22:19:00,90.788,90.843,90.788,90.81,359999999.0
2006-11-03 22:20:00,90.806,90.834,90.792,90.804,324699998.0
2006-11-03 22:21:00,90.801,90.859,90.801,90.835,323199996.0
2006-11-03 22:22:00,90.819,90.861,90.8,90.8,357100000.0
2006-11-03 22:23:00,90.811,90.841,90.787,90.794,419699997.0
2006-11-03 22:24:00,90.79,90.832,90.79,90.799,326899999.0
2006-11-03 22:25:00,90.804,90.856,90.796,90.798,261300000.0
2006-11-03 22:26:00,90.789,90.824,90.787,90.799,187899999.0
2006-11-03 22:27:00,90.8,90.816,90.763,90.782,660199990.0
2006-11-03 22:28:00,90.804,90.808,90.766,90.792,246000002.0
2006-11-03 22:29:00,90.802,90.836,90.78,90.781,283100001.0
2006-11-03 22:30:00,90.814,90.82,90.769,90.786,162100002.0
2006-11-03 22:31:00,90.823,90.831,90.772,90.789,492700002.0
2006-11-03 22:32:00,90.763,90.793,90.741,90.787,309600000.0
2006-11-03 22:33:00,90.799,90.828,90.772,90.78,722600009.0
2006-11-03 22:34:00,90.762,90.83,90.762,90.814,435300003.0
2006-11-03 22:35:00,90.771,90.811,90.763,90.782,166200001.0
2006-11-03 22:36:00,90.788,90.828,90.774,90.782,316999999.0
2006-11-03 22:37:00,90.796,90.838,90.778,90.807,240800001.0
2006-11-03 22:38:00,90.801,90.807,90.768,90.787,173800000.0
2006-11-03 22:39:00,90.776,90.816,90.764,90.795,324599999.0
2006-11-03 22:40:00,90.777,90.816,90.765,90.803,161700000.0
2006-11-03 22:41:00,90.79,90.824,90.781,90.789,293000001.0
2006-11-03 22:42:00,90.796,90.84,90.786,90.84,229900001.0
2006-11-03 22:43:00,90.793,90.827,90.768,90.795,243899998.0
2006-11-03 22:44:00,90.798,90.835,90.769,90.774,465100001.0
2006-11-03 22:45:00,90.771,90.83,90.755,90.785,511900000.0
2006-11-03 22:46:00,90.78,90.833,90.763,90.789,183000002.0
2006-11-03 22:47:00,90.816,90.83,90.795,90.799,360500003.0
2006-11-03 22:48:00,90.803,90.859,90.774,90.82,418399992.0
2006-11-03 22:49:00,90.809,90.833,90.781,90.794,251800001.0
2006-11-03 22:50:00,90.827,90.833,90.785,90.79,227199997.0
2006-11-03 22:51:00,90.8,90.847,90.776,90.784,399299996.0
2006-11-03 22:52:00,90.795,90.848,90.768,90.823,196200003.0
2006-11-03 22:53:00,90.835,90.845,90.78,90.814,480300000.0
2006-11-03 22:54:00,90.829,90.84,90.778,90.786,277600003.0
2006-11-03 22:55:00,90.821,90.835,90.766,90.766,295199998.0
2006-11-03 22:56:00,90.812,90.828,90.776,90.791,113400001.0
2006-11-03 22:57:00,90.801,90.847,90.768,90.803,363200001.0
2006-11-03 22:58:00,90.811,90.848,90.781,90.81,276300003.0
2006-11-03 22:59:00,90.825,90.825,90.647,90.704,500899997.0
2006-11-03 23:00:00,90.81,90.829,90.792,90.815,297799998.0
2006-11-03 23:01:00,90.786,90.845,90.762,90.845,189999999.0
2006-11-03 23:02:00,90.807,90.821,90.777,90.777,197699997.0
2006-11-03 23:03:00,90.805,90.835,90.791,90.814,186000000.0
2006-11-03 23:04:00,90.793,90.859,90.792,90.823,203699998.0
2006-11-03 23:05:00,90.852,90.882,90.843,90.864,236399998.0
2006-11-03 23:06:00,90.821,90.857,90.801,90.84,249100000.0
2006-11-03 23:07:00,90.828,90.833,90.794,90.798,263200000.0
2006-11-03 23:08:00,90.758,90.793,90.758,90.793,115900000.0
2006-11-03 23:09:00,90.787,90.82,90.784,90.798,244099996.0
2006-11-03 23:10:00,90.784,90.81,90.776,90.795,206900001.0
2006-11-03 23:11:00,90.843,90.854,90.794,90.814,198400002.0
2006-11-03 23:12:00,90.813,90.855,90.811,90.831,222999997.0
2006-11-03 23:13:00,90.814,90.849,90.805,90.814,128700000.0
2006-11-03 23:14:00,90.8,90.824,90.789,90.801,214999997.0
2006-11-03 23:15:00,90.809,90.852,90.809,90.849,201100000.0
2006-11-03 23:16:00,90.802,90.845,90.794,90.802,184199998.0
2006-11-03 23:17:00,90.787,90.848,90.787,90.845,199099999.0
2006-11-03 23:18:00,90.803,90.86,90.793,90.842,173200000.0
2006-11-03 23:19:00,90.853,90.853,90.816,90.823,243100000.0
2006-11-03 23:20:00,90.841,90.841,90.812,90.816,211300000.0
2006-11-03 23:21:00,90.812,90.855,90.804,90.82,252400000.0
2006-11-03 23:22:00,90.836,90.844,90.808,90.816,139500000.0
2006-11-03 23:23:00,90.798,90.83,90.785,90.812,172499999.0
2006-11-03 23:24:00,90.793,90.835,90.793,90.835,130100001.0
2006-11-03 23:25:00,90.813,90.84,90.81,90.827,199700000.0
2006-11-03 23:26:00,90.781,90.836,90.781,90.811,173100002.0
2006-11-03 23:27:00,90.792,90.839,90.792,90.839,120200000.0
2006-11-03 23:28:00,90.806,90.837,90.797,90.81,209999999.0
2006-11-03 23:29:00,90.806,90.832,90.795,90.809,203000000.0
2006-11-03 23:30:00,90.815,90.832,90.803,90.803,168399999.0
2006-11-03 23:31:00,90.813,90.83,90.783,90.83,161700002.0
2006-11-03 23:32:00,90.805,90.83,90.789,90.816,176400003.0
2006-11-03 23:33:00,90.843,90.858,90.826,90.835,145500001.0
2006-11-03 23:34:00,90.793,90.852,90.793,90.829,302000003.0
2006-11-03 23:35:00,90.825,90.845,90.792,90.792,132000001.0
2006-11-03 23:36:00,90.799,90.846,90.799,90.831,252800000.0
2006-11-03 23:37:00,90.825,90.848,90.809,90.833,138799998.0
2006-11-03 23:38:00,90.82,90.852,90.802,90.829,142100001.0
2006-11-03 23:39:00,90.842,90.868,90.796,90.852,145800002.0
2006-11-03 23:40:00,90.795,90.861,90.795,90.825,265499999.0
2006-11-03 23:41:00,90.833,90.842,90.807,90.818,221199999.0
2006-11-03 23:42:00,90.804,90.834,90.8,90.824,333600004.0
2006-11-03 23:43:00,90.829,90.856,90.799,90.799,237200001.0
2006-11-03 23:44:00,90.805,90.822,90.78,90.813,197899999.0
2006-11-03 23:45:00,90.783,90.812,90.769,90.774,224100002.0
2006-11-03 23:46:00,90.775,90.845,90.775,90.802,253100000.0
2006-11-03 23:47:00,90.792,90.822,90.79,90.804,273700002.0
2006-11-03 23:48:00,90.79,90.838,90.79,90.838,136899997.0
2006-11-03 23:49:00,90.768,90.815,90.768,90.807,223399996.0
2006-11-03 23:50:00,90.738,90.773,90.738,90.766,198100002.0
2006-11-03 23:51:00,90.777,90.79,90.745,90.765,211899999.0
2006-11-03 23:52:00,90.767,90.798,90.752,90.781,185000003.0
2006-11-03 23:53:00,90.777,90.813,90.768,90.808,135699999.0
2006-11-03 23:54:00,90.784,90.795,90.761,90.795,126600001.0
2006-11-03 23:55:00,90.771,90.791,90.732,90.744,145300001.0
2006-11-03 23:56:00,90.753,90.813,90.753,90.785,203199999.0
2006-11-03 23:57:00,90.775,90.818,90.753,90.753,230100001.0
2006-11-03 23:58:00,90.807,90.82,90.77,90.774,188999998.0
2006-11-03 23:59:00,90.785,90.831,90.769,90.781,180400000.0
2006-11-06 00:00:00,90.837,90.869,90.822,90.844,199299999.0
2006-11-06 00:01:00,90.838,90.866,90.836,90.862,206599999.0
2006-11-06 00:02:00,90.84,90.858,90.803,90.827,199799997.0
2006-11-06 00:03:00,90.829,90.865,90.818,90.853,212400000.0
2006-11-06 00:04:00,90.843,90.863,90.818,90.862,168499996.0
2006-11-06 00:05:00,90.852,90.906,90.848,90.855,197299999.0
2006-11-06 00:06:00,90.87,90.889,90.839,90.845,297799997.0
2006-11-06 00:07:00,90.82,90.867,90.819,90.831,225700000.0
2006-11-06 00:08:00,90.85,90.866,90.834,90.84,134299999.0
2006-11-06 00:09:00,90.865,90.865,90.809,90.824,218299999.0
2006-11-06 00:10:00,90.86,90.869,90.827,90.856,214199996.0
2006-11-06 00:11:00,90.841,90.86,90.833,90.849,273399997.0
2006-11-06 00:12:00,90.842,90.891,90.839,90.848,182500004.0
2006-11-06 00:13:00,90.887,90.907,90.849,90.88,269200004.0
2006-11-06 00:14:00,90.884,90.89,90.857,90.857,267900001.0
2006-11-06 00:15:00,90.859,90.884,90.856,90.867,247800003.0
2006-11-06 00:16:00,90.894,90.894,90.839,90.839,342299994.0
2006-11-06 00:17:00,90.849,90.858,90.839,90.839,147599998.0
2006-11-06 00:18:00,90.84,90.855,90.804,90.816,243199998.0
2006-11-06 00:19:00,90.804,90.844,90.804,90.837,133499998.0
2006-11-06 00:20:00,90.815,90.839,90.811,90.821,188900001.0
2006-11-06 00:21:00,90.817,90.869,90.817,90.861,92300000.0
2006-11-06 00:22:00,90.826,90.837,90.805,90.806,266100002.0
2006-11-06 00:23:00,90.841,90.842,90.805,90.821,273300003.0
2006-11-06 00:24:00,90.785,90.824,90.785,90.812,200699997.0
2006-11-06 00:25:00,90.818,90.827,90.802,90.802,104500000.0
2006-11-06 00:26:00,90.81,90.831,90.804,90.828,203300001.0
2006-11-06 00:27:00,90.817,90.829,90.795,90.809,119300001.0
2006-11-06 00:28:00,90.809,90.831,90.777,90.788,250800002.0
2006-11-06 00:29:00,90.778,90.813,90.778,90.811,169800005.0
2006-11-06 00:30:00,90.816,90.817,90.787,90.804,190800000.0
2006-11-06 00:31:00,90.802,90.802,90.763,90.763,101200000.0
2006-11-06 00:32:00,90.773,90.801,90.772,90.79,156699999.0
2006-11-06 00:33:00,90.781,90.822,90.763,90.818,204999996.0
2006-11-06 00:34:00,90.82,90.835,90.805,90.815,109600000.0
2006-11-06 00:35:00,90.826,90.852,90.803,90.837,215400000.0
2006-11-06 00:36:00,90.829,90.843,90.806,90.838,188200000.0
2006-11-06 00:37:00,90.825,90.825,90.787,90.787,155999997.0
2006-11-06 00:38:00,90.812,90.84,90.794,90.818,171699999.0
2006-11-06 00:39:00,90.811,90.848,90.807,90.809,364199996.0
2006-11-06 00:40:00,90.833,90.833,90.789,90.793,158100000.0
2006-11-06 00:41:00,90.81,90.821,90.782,90.789,167500000.0
2006-11-06 00:42:00,90.765,90.8,90.765,90.782,236200001.0
2006-11-06 00:43:00,90.77,90.807,90.757,90.807,95099998.0
2006-11-06 00:44:00,90.798,90.798,90.777,90.78,109799999.0
2006-11-06 00:45:00,90.785,90.832,90.785,90.821,163500002.0
2006-11-06 00:46:00,90.806,90.822,90.787,90.794,157999999.0
2006-11-06 00:47:00,90.791,90.814,90.784,90.795,94399998.0
2006-11-06 00:48:00,90.766,90.806,90.757,90.8,158900001.0
2006-11-06 00:49:00,90.802,90.822,90.779,90.806,169200004.0
2006-11-06 00:50:00,90.806,90.819,90.77,90.78,173500000.0
2006-11-06 00:51:00,90.799,90.8,90.767,90.8,197499997.0
2006-11-06 00:52:00,90.792,90.817,90.774,90.79,269300001.0
2006-11-06 00:53:00,90.792,90.817,90.782,90.812,157699999.0
2006-11-06 00:54:00,90.797,90.805,90.769,90.769,171099996.0
2006-11-06 00:55:00,90.793,90.81,90.764,90.777,250699997.0
2006-11-06 00:56:00,90.768,90.796,90.756,90.773,114599999.0
2006-11-06 00:57:00,90.774,90.781,90.761,90.762,111000000.0
2006-11-06 00:58:00,90.78,90.818,90.761,90.79,279399993.0
2006-11-06 00:59:00,90.772,90.794,90.763,90.787,149299998.0
2006-11-06 01:00:00,90.799,90.809,90.776,90.776,185700001.0
2006-11-06 01:01:00,90.774,90.798,90.752,90.798,251399996.0
2006-11-06 01:02:00,90.78,90.808,90.76,90.782,178099997.0
2006-11-06 01:03:00,90.78,90.803,90.755,90.777,142400001.0
2006-11-06 01:04:00,90.793,90.81,90.769,90.785,173000003.0
2006-11-06 01:05:00,90.791,90.811,90.776,90.811,96499999.0
2006-11-06 01:06:00,90.811,90.811,90.76,90.792,164399998.0
2006-11-06 01:07:00,90.81,90.812,90.785,90.798,138600000.0
2006-11-06 01:08:00,90.805,90.805,90.77,90.775,286800001.0
2006-11-06 01:09:00,90.797,90.822,90.78,90.8,247699999.0
2006-11-06 01:10:00,90.795,90.824,90.78,90.81,133500001.0
2006-11-06 01:11:00,90.804,90.815,90.78,90.787,188199999.0
2006-11-06 01:12:00,90.796,90.804,90.774,90.804,231100001.0
2006-11-06 01:13:00,90.8,90.816,90.783,90.796,188599997.0
2006-11-06 01:14:00,90.809,90.817,90.789,90.8,290900003.0
2006-11-06 01:15:00,90.804,90.804,90.773,90.773,149599999.0
2006-11-06 01:16:00,90.795,90.811,90.785,90.802,193000000.0
2006-11-06 01:17:00,90.797,90.801,90.773,90.779,135200000.0
2006-11-06 01:18:00,90.75,90.803,90.75,90.793,236500000.0
2006-11-06 01:19:00,90.797,90.815,90.772,90.795,260300000.0
2006-11-06 01:20:00,90.797,90.814,90.781,90.788,81800000.0
2006-11-06 01:21:00,90.808,90.808,90.766,90.779,267499998.0
2006-11-06 01:22:00,90.797,90.797,90.748,90.757,161000001.0
2006-11-06 01:23:00,90.787,90.811,90.755,90.763,157200000.0
2006-11-06 01:24:00,90.777,90.798,90.773,90.781,252600000.0
2006-11-06 01:25:00,90.785,90.798,90.764,90.772,167099999.0
2006-11-06 01:26:00,90.775,90.784,90.751,90.763,222200000.0
2006-11-06 01:27:00,90.772,90.801,90.771,90.791,160500000.0
2006-11-06 01:28:00,90.787,90.809,90.777,90.79,153700001.0
2006-11-06 01:29:00,90.785,90.791,90.758,90.772,180799999.0
2006-11-06 01:30:00,90.781,90.782,90.74,90.757,200899999.0
2006-11-06 01:31:00,90.779,90.807,90.774,90.786,337699996.0
2006-11-06 01:32:00,90.766,90.798,90.761,90.791,259100001.0
2006-11-06 01:33:00,90.788,90.788,90.751,90.76,170199998.0
2006-11-06 01:34:00,90.752,90.78,90.729,90.741,184399999.0
2006-11-06 01:35:00,90.758,90.768,90.74,90.741,136799998.0
2006-11-06 01:36:00,90.737,90.773,90.731,90.773,247599995.0
2006-11-06 01:37:00,90.743,90.77,90.743,90.767,185100000.0
2006-11-06 01:38:00,90.772,90.79,90.769,90.785,120100001.0
2006-11-06 01:39:00,90.772,90.781,90.754,90.781,193199998.0
2006-11-06 01:40:00,90.775,90.794,90.753,90.765,232400001.0
2006-11-06 01:41:00,90.766,90.788,90.762,90.788,98200000.0
2006-11-06 01:42:00,90.773,90.79,90.754,90.773,159599998.0
2006-11-06 01:43:00,90.77,90.807,90.755,90.788,150399999.0
2006-11-06 01:44:00,90.796,90.796,90.765,90.765,142199999.0
2006-11-06 01:45:00,90.783,90.803,90.775,90.793,164200002.0
2006-11-06 01:46:00,90.797,90.801,90.768,90.771,231599998.0
2006-11-06 01:47:00,90.783,90.811,90.773,90.805,179399999.0
2006-11-06 01:48:00,90.773,90.799,90.772,90.795,152900000.0
2006-11-06 01:49:00,90.778,90.796,90.748,90.759,133000000.0
2006-11-06 01:50:00,90.782,90.782,90.758,90.76,156400001.0
2006-11-06 01:51:00,90.769,90.785,90.758,90.773,239199998.0
2006-11-06 01:52:00,90.739,90.778,90.739,90.772,169500000.0
2006-11-06 01:53:00,90.753,90.792,90.745,90.749,172000001.0
2006-11-06 01:54:00,90.726,90.788,90.722,90.781,131200002.0
2006-11-06 01:55:00,90.78,90.78,90.755,90.758,101899998.0
2006-11-06 01:56:00,90.751,90.757,90.724,90.724,166999998.0
2006-11-06 01:57:00,90.755,90.758,90.716,90.716,149099999.0
2006-11-06 01:58:00,90.758,90.771,90.744,90.766,168200000.0
2006-11-06 01:59:00,90.737,90.774,90.724,90.758,275300002.0
2006-11-06 02:00:00,90.776,90.781,90.737,90.754,184700001.0
2006-11-06 02:01:00,90.763,90.763,90.715,90.72,184699999.0
2006-11-06 02:02:00,90.697,90.717,90.665,90.685,202800001.0
2006-11-06 02:03:00,90.677,90.73,90.677,90.73,219000001.0
2006-11-06 02:04:00,90.732,90.759,90.709,90.739,215500003.0
2006-11-06 02:05:00,90.74,90.756,90.73,90.732,166900000.0
2006-11-06 02:06:00,90.75,90.759,90.732,90.737,181100000.0
2006-11-06 02:07:00,90.745,90.76,90.727,90.74,255599998.0
2006-11-06 02:08:00,90.731,90.767,90.731,90.763,212399998.0
2006-11-06 02:09:00,90.764,90.786,90.758,90.786,207800002.0
2006-11-06 02:10:00,90.764,90.79,90.763,90.785,113900000.0
2006-11-06 02:11:00,90.773,90.794,90.759,90.761,276800004.0
2006-11-06 02:12:00,90.75,90.801,90.75,90.795,304500002.0
2006-11-06 02:13:00,90.79,90.834,90.775,90.813,172600001.0
2006-11-06 02:14:00,90.809,90.827,90.805,90.809,144600000.0
2006-11-06 02:15:00,90.805,90.823,90.78,90.808,302099994.0
2006-11-06 02:16:00,90.817,90.823,90.782,90.783,142999998.0
2006-11-06 02:17:00,90.803,90.814,90.767,90.778,220800000.0
2006-11-06 02:18:00,90.807,90.825,90.791,90.811,156100000.0
2006-11-06 02:19:00,90.802,90.829,90.787,90.802,223299998.0
2006-11-06 02:20:00,90.804,90.823,90.796,90.801,180499999.0
2006-11-06 02:21:00,90.817,90.82,90.781,90.8,180999999.0
2006-11-06 02:22:00,90.818,90.818,90.795,90.799,142900001.0
2006-11-06 02:23:00,90.795,90.83,90.787,90.813,172200001.0
2006-11-06 02:24:00,90.813,90.84,90.788,90.84,178999999.0
2006-11-06 02:25:00,90.806,90.83,90.804,90.825,190300000.0
2006-11-06 02:26:00,90.822,90.827,90.799,90.799,82399998.0
2006-11-06 02:27:00,90.825,90.825,90.788,90.799,311499999.0
2006-11-06 02:28:00,90.804,90.84,90.798,90.84,276400002.0
2006-11-06 02:29:00,90.801,90.819,90.785,90.791,172200000.0
2006-11-06 02:30:00,90.791,90.804,90.755,90.783,176300001.0
2006-11-06 02:31:00,90.793,90.81,90.777,90.793,217400000.0
2006-11-06 02:32:00,90.797,90.816,90.785,90.798,130399998.0
2006-11-06 02:33:00,90.773,90.816,90.768,90.782,313999996.0
2006-11-06 02:34:00,90.781,90.809,90.767,90.795,113600000.0
2006-11-06 02:35:00,90.79,90.835,90.79,90.83,131399997.0
2006-11-06 02:36:00,90.82,90.829,90.795,90.826,228099997.0
2006-11-06 02:37:00,90.822,90.841,90.798,90.811,175200000.0
2006-11-06 02:38:00,90.823,90.846,90.818,90.833,333000002.0
2006-11-06 02:39:00,90.818,90.839,90.784,90.807,246800000.0
2006-11-06 02:40:00,90.793,90.824,90.788,90.81,260400002.0
2006-11-06 02:41:00,90.826,90.84,90.807,90.838,167399999.0
2006-11-06 02:42:00,90.828,90.828,90.799,90.803,244300004.0
2006-11-06 02:43:00,90.805,90.83,90.793,90.82,226700002.0
2006-11-06 02:44:00,90.825,90.825,90.795,90.795,133599998.0
2006-11-06 02:45:00,90.79,90.818,90.773,90.79,266099998.0
2006-11-06 02:46:00,90.801,90.817,90.778,90.809,146000001.0
2006-11-06 02:47:00,90.798,90.821,90.785,90.804,254700002.0
2006-11-06 02:48:00,90.816,90.842,90.816,90.84,147999997.0
2006-11-06 02:49:00,90.826,90.849,90.816,90.849,183499998.0
2006-11-06 02:50:00,90.829,90.858,90.815,90.845,281100004.0
2006-11-06 02:51:00,90.829,90.845,90.824,90.845,105800000.0
2006-11-06 02:52:00,90.841,90.845,90.812,90.812,197899998.0
2006-11-06 02:53:00,90.84,90.84,90.795,90.805,222499998.0
2006-11-06 02:54:00,90.8,90.822,90.798,90.813,170700000.0
2006-11-06 02:55:00,90.818,90.831,90.804,90.815,201200000.0
2006-11-06 02:56:00,90.837,90.845,90.81,90.823,191900003.0
2006-11-06 02:57:00,90.825,90.838,90.804,90.837,189600002.0
2006-11-06 02:58:00,90.823,90.854,90.818,90.837,240399999.0
2006-11-06 02:59:00,90.832,90.842,90.81,90.825,176200001.0
2006-11-06 03:00:00,90.831,90.847,90.81,90.832,167500001.0
2006-11-06 03:01:00,90.847,90.854,90.833,90.833,149699998.0
2006-11-06 03:02:00,90.82,90.838,90.818,90.837,175600000.0
2006-11-06 03:03:00,90.818,90.837,90.804,90.832,162599999.0
2006-11-06 03:04:00,90.816,90.843,90.806,90.843,106300001.0
2006-11-06 03:05:00,90.83,90.85,90.81,90.822,277400000.0
2006-11-06 03:06:00,90.837,90.84,90.821,90.84,169500003.0
2006-11-06 03:07:00,90.832,90.85,90.816,90.837,142600002.0
2006-11-06 03:08:00,90.832,90.832,90.797,90.803,163100001.0
2006-11-06 03:09:00,90.829,90.846,90.812,90.823,259200001.0
2006-11-06 03:10:00,90.817,90.845,90.798,90.845,267599997.0
2006-11-06 03:11:00,90.851,90.856,90.833,90.841,142800002.0
2006-11-06 03:12:00,90.863,90.871,90.825,90.846,382100001.0
2006-11-06 03:13:00,90.871,90.875,90.853,90.863,167799999.0
2006-11-06 03:14:00,90.879,90.879,90.846,90.846,243400003.0
2006-11-06 03:15:00,90.87,90.885,90.852,90.872,274499999.0
2006-11-06 03:16:00,90.887,90.893,90.844,90.853,148500004.0
2006-11-06 03:17:00,90.855,90.881,90.853,90.87,216500004.0
2006-11-06 03:18:00,90.869,90.885,90.835,90.848,128000000.0
2006-11-06 03:19:00,90.845,90.869,90.843,90.868,131199998.0
2006-11-06 03:20:00,90.868,90.868,90.831,90.831,191499998.0
2006-11-06 03:21:00,90.862,90.866,90.817,90.817,243400003.0
2006-11-06 03:22:00,90.837,90.852,90.823,90.848,210300003.0
2006-11-06 03:23:00,90.852,90.853,90.831,90.841,205200001.0
2006-11-06 03:24:00,90.844,90.844,90.819,90.819,179200000.0
2006-11-06 03:25:00,90.826,90.85,90.821,90.841,244500001.0
2006-11-06 03:26:00,90.837,90.839,90.811,90.811,229500003.0
2006-11-06 03:27:00,90.822,90.837,90.798,90.836,194399999.0
2006-11-06 03:28:00,90.838,90.844,90.812,90.833,224399997.0
2006-11-06 03:29:00,90.815,90.838,90.803,90.831,292399999.0
2006-11-06 03:30:00,90.837,90.837,90.807,90.811,259499998.0
2006-11-06 03:31:00,90.816,90.843,90.81,90.843,177300004.0
2006-11-06 03:32:00,90.845,90.85,90.82,90.837,185500001.0
2006-11-06 03:33:00,90.837,90.847,90.815,90.838,271299998.0
2006-11-06 03:34:00,90.832,90.844,90.783,90.82,208199998.0
2006-11-06 03:35:00,90.809,90.841,90.8,90.822,193999996.0
2006-11-06 03:36:00,90.801,90.831,90.795,90.811,215499998.0
2006-11-06 03:37:00,90.82,90.839,90.811,90.817,198499996.0
2006-11-06 03:38:00,90.822,90.843,90.8,90.825,150900003.0
2006-11-06 03:39:00,90.834,90.845,90.804,90.804,149500001.0
2006-11-06 03:40:00,90.818,90.839,90.806,90.82,310300000.0
2006-11-06 03:41:00,90.809,90.845,90.809,90.829,167100003.0
2006-11-06 03:42:00,90.818,90.836,90.807,90.827,106299996.0
2006-11-06 03:43:00,90.807,90.861,90.795,90.827,274799998.0
2006-11-06 03:44:00,90.83,90.854,90.829,90.852,262600001.0
2006-11-06 03:45:00,90.865,90.865,90.836,90.843,127700000.0
2006-11-06 03:46:00,90.845,90.868,90.831,90.846,204600000.0
2006-11-06 03:47:00,90.855,90.859,90.817,90.843,233799998.0
2006-11-06 03:48:00,90.858,90.872,90.835,90.836,195100002.0
2006-11-06 03:49:00,90.86,90.866,90.813,90.827,179699997.0
2006-11-06 03:50:00,90.827,90.859,90.816,90.852,214299998.0
2006-11-06 03:51:00,90.847,90.854,90.816,90.841,170400001.0
2006-11-06 03:52:00,90.846,90.87,90.841,90.865,243999997.0
2006-11-06 03:53:00,90.83,90.879,90.83,90.841,95600000.0
2006-11-06 03:54:00,90.863,90.871,90.841,90.841,208000004.0
2006-11-06 03:55:00,90.857,90.864,90.825,90.839,219899999.0
2006-11-06 03:56:00,90.839,90.851,90.816,90.833,264200000.0
2006-11-06 03:57:00,90.847,90.859,90.83,90.84,165599999.0
2006-11-06 03:58:00,90.85,90.86,90.834,90.856,274999999.0
2006-11-06 03:59:00,90.857,90.86,90.831,90.842,207299999.0
2006-11-06 04:00:00,90.832,90.858,90.815,90.824,318899999.0
2006-11-06 04:01:00,90.85,90.857,90.824,90.838,143600000.0
2006-11-06 04:02:00,90.843,90.87,90.84,90.868,171900002.0
2006-11-06 04:03:00,90.865,90.865,90.827,90.827,132199999.0
2006-11-06 04:04:00,90.862,90.862,90.809,90.819,251000004.0
2006-11-06 04:05:00,90.844,90.847,90.823,90.833,204900002.0
2006-11-06 04:06:00,90.811,90.854,90.791,90.815,215900001.0
2006-11-06 04:07:00,90.831,90.848,90.813,90.844,209200000.0
2006-11-06 04:08:00,90.842,90.849,90.818,90.823,141199999.0
2006-11-06 04:09:00,90.851,90.864,90.832,90.846,154100001.0
2006-11-06 04:10:00,90.856,90.862,90.829,90.847,247000000.0
2006-11-06 04:11:00,90.862,90.869,90.832,90.84,235600001.0
2006-11-06 04:12:00,90.844,90.866,90.833,90.85,145400000.0
2006-11-06 04:13:00,90.872,90.881,90.839,90.861,192899999.0
2006-11-06 04:14:00,90.86,90.876,90.854,90.86,153000000.0
2006-11-06 04:15:00,90.852,90.908,90.836,90.845,236600000.0
2006-11-06 04:16:00,90.829,90.866,90.814,90.84,153699998.0
2006-11-06 04:17:00,90.845,90.866,90.84,90.865,197199999.0
2006-11-06 04:18:00,90.866,90.866,90.834,90.841,169200000.0
2006-11-06 04:19:00,90.858,90.879,90.842,90.849,209100001.0
2006-11-06 04:20:00,90.837,90.871,90.837,90.871,114400001.0
2006-11-06 04:21:00,90.857,90.867,90.83,90.837,307000002.0
2006-11-06 04:22:00,90.851,90.869,90.836,90.838,236800000.0
2006-11-06 04:23:00,90.864,90.88,90.837,90.85,230000004.0
2006-11-06 04:24:00,90.813,90.855,90.813,90.855,151200000.0
2006-11-06 04:25:00,90.842,90.856,90.824,90.856,241799997.0
2006-11-06 04:26:00,90.837,90.861,90.831,90.831,251399997.0
2006-11-06 04:27:00,90.839,90.858,90.813,90.833,210499998.0
2006-11-06 04:28:00,90.809,90.862,90.809,90.862,102899999.0
2006-11-06 04:29:00,90.847,90.867,90.834,90.849,157400000.0
2006-11-06 04:30:00,90.831,90.86,90.827,90.86,280400000.0
2006-11-06 04:31:00,90.87,90.87,90.837,90.849,223900001.0
2006-11-06 04:32:00,90.865,90.878,90.851,90.873,155300000.0
2006-11-06 04:33:00,90.85,90.877,90.841,90.854,134900000.0
2006-11-06 04:34:00,90.85,90.872,90.835,90.844,123499998.0
2006-11-06 04:35:00,90.855,90.857,90.831,90.844,141699998.0
2006-11-06 04:36:00,90.825,90.863,90.825,90.835,158600002.0
2006-11-06 04:37:00,90.84,90.851,90.817,90.828,253800003.0
2006-11-06 04:38:00,90.855,90.877,90.838,90.874,178999999.0
2006-11-06 04:39:00,90.864,90.864,90.829,90.834,171099998.0
2006-11-06 04:40:00,90.848,90.867,90.834,90.838,271799999.0
2006-11-06 04:41:00,90.838,90.884,90.816,90.841,208100000.0
2006-11-06 04:42:00,90.839,90.859,90.813,90.859,213299999.0
2006-11-06 04:43:00,90.86,90.868,90.834,90.84,168700001.0
2006-11-06 04:44:00,90.844,90.858,90.829,90.858,213200001.0
2006-11-06 04:45:00,90.848,90.851,90.824,90.832,185100001.0
2006-11-06 04:46:00,90.836,90.848,90.816,90.828,189100001.0
2006-11-06 04:47:00,90.839,90.843,90.805,90.808,147599998.0
2006-11-06 04:48:00,90.819,90.831,90.796,90.814,163400001.0
2006-11-06 04:49:00,90.815,90.848,90.81,90.844,216100002.0
2006-11-06 04:50:00,90.821,90.841,90.803,90.836,168300001.0
2006-11-06 04:51:00,90.852,90.856,90.816,90.816,197299999.0
2006-11-06 04:52:00,90.841,90.854,90.82,90.836,132799998.0
2006-11-06 04:53:00,90.817,90.848,90.807,90.848,213800000.0
2006-11-06 04:54:00,90.84,90.866,90.821,90.86,334399998.0
2006-11-06 04:55:00,90.818,90.844,90.802,90.813,173100003.0
2006-11-06 04:56:00,90.831,90.86,90.819,90.827,116100000.0
2006-11-06 04:57:00,90.849,90.849,90.818,90.821,184600001.0
2006-11-06 04:58:00,90.853,90.858,90.824,90.825,131299999.0
2006-11-06 04:59:00,90.844,90.853,90.826,90.843,204700000.0
2006-11-06 05:00:00,90.828,90.845,90.821,90.841,116399999.0
2006-11-06 05:01:00,90.813,90.834,90.81,90.83,123700000.0
2006-11-06 05:02:00,90.836,90.836,90.807,90.813,233500004.0
2006-11-06 05:03:00,90.802,90.845,90.799,90.845,234999998.0
2006-11-06 05:04:00,90.84,90.84,90.809,90.815,117200000.0
2006-11-06 05:05:00,90.835,90.852,90.8,90.8,117499999.0
2006-11-06 05:06:00,90.826,90.857,90.826,90.848,200400001.0
2006-11-06 05:07:00,90.842,90.857,90.811,90.829,144300001.0
2006-11-06 05:08:00,90.842,90.859,90.827,90.832,200999996.0
2006-11-06 05:09:00,90.851,90.865,90.837,90.848,297899995.0
2006-11-06 05:10:00,90.851,90.857,90.827,90.841,160599999.0
2006-11-06 05:11:00,90.857,90.863,90.815,90.845,271499999.0
2006-11-06 05:12:00,90.812,90.859,90.81,90.856,202700000.0
2006-11-06 05:13:00,90.838,90.866,90.832,90.863,160100000.0
2006-11-06 05:14:00,90.85,90.85,90.82,90.833,237199998.0
2006-11-06 05:15:00,90.819,90.845,90.809,90.826,197300001.0
2006-11-06 05:16:00,90.852,90.868,90.811,90.828,161299998.0
2006-11-06 05:17:00,90.843,90.844,90.797,90.832,230400002.0
2006-11-06 05:18:00,90.837,90.852,90.806,90.823,176200000.0
2006-11-06 05:19:00,90.819,90.837,90.794,90.812,321600000.0
2006-11-06 05:20:00,90.825,90.851,90.795,90.815,179000000.0
2006-11-06 05:21:00,90.808,90.838,90.808,90.822,193799998.0
2006-11-06 05:22:00,90.816,90.836,90.795,90.813,312100001.0
2006-11-06 05:23:00,90.826,90.859,90.787,90.8,306900003.0
2006-11-06 05:24:00,90.798,90.842,90.798,90.826,176499999.0
2006-11-06 05:25:00,90.81,90.842,90.81,90.84,188099996.0
2006-11-06 05:26:00,90.822,90.839,90.817,90.832,211099999.0
2006-11-06 05:27:00,90.835,90.859,90.805,90.836,259800002.0
2006-11-06 05:28:00,90.846,90.846,90.804,90.823,155099998.0
2006-11-06 05:29:00,90.853,90.87,90.824,90.851,218500001.0
2006-11-06 05:30:00,90.857,90.857,90.817,90.818,316000000.0
2006-11-06 05:31:00,90.818,90.853,90.805,90.805,200200000.0
2006-11-06 05:32:00,90.823,90.851,90.808,90.829,165999996.0
2006-11-06 05:33:00,90.845,90.866,90.827,90.85,249299998.0
2006-11-06 05:34:00,90.845,90.874,90.838,90.868,161200001.0
2006-11-06 05:35:00,90.857,90.862,90.84,90.842,218599999.0
2006-11-06 05:36:00,90.846,90.858,90.82,90.82,147200000.0
2006-11-06 05:37:00,90.81,90.875,90.81,90.852,206599999.0
2006-11-06 05:38:00,90.86,90.86,90.833,90.848,187299998.0
2006-11-06 05:39:00,90.839,90.867,90.831,90.834,291599996.0
2006-11-06 05:40:00,90.836,90.863,90.833,90.848,204299999.0
2006-11-06 05:41:00,90.861,90.876,90.831,90.831,238500005.0
2006-11-06 05:42:00,90.839,90.858,90.832,90.85,92399998.0
2006-11-06 05:43:00,90.835,90.864,90.826,90.846,275300000.0
2006-11-06 05:44:00,90.823,90.845,90.817,90.839,108900001.0
2006-11-06 05:45:00,90.834,90.857,90.826,90.847,203599998.0
2006-11-06 05:46:00,90.821,90.864,90.821,90.864,165999999.0
2006-11-06 05:47:00,90.852,90.866,90.839,90.849,232099998.0
2006-11-06 05:48:00,90.874,90.889,90.841,90.851,166600001.0
2006-11-06 05:49:00,90.87,90.879,90.85,90.85,180499999.0
2006-11-06 05:50:00,90.862,90.889,90.851,90.861,144699998.0
2006-11-06 05:51:00,90.858,90.888,90.836,90.871,219899999.0
2006-11-06 05:52:00,90.824,90.862,90.813,90.858,228499998.0
2006-11-06 05:53:00,90.872,90.881,90.832,90.832,252500000.0
2006-11-06 05:54:00,90.838,90.884,90.831,90.841,163399996.0
2006-11-06 05:55:00,90.852,90.869,90.828,90.846,121600000.0
2006-11-06 05:56:00,90.857,90.875,90.852,90.865,134699996.0
2006-11-06 05:57:00,90.852,90.878,90.836,90.878,161999997.0
2006-11-06 05:58:00,90.877,90.882,90.842,90.846,148500000.0
2006-11-06 05:59:00,90.85,90.87,90.843,90.862,142999997.0
2006-11-06 06:00:00,90.835,90.857,90.832,90.85,272000000.0
2006-11-06 06:01:00,90.871,90.874,90.835,90.836,122399999.0
2006-11-06 06:02:00,90.833,90.853,90.824,90.84,172600001.0
2006-11-06 06:03:00,90.84,90.861,90.82,90.829,286000000.0
2006-11-06 06:04:00,90.823,90.85,90.809,90.835,223300000.0
2006-11-06 06:05:00,90.843,90.874,90.833,90.863,132700000.0
2006-11-06 06:06:00,90.858,90.874,90.842,90.86,135799998.0
2006-11-06 06:07:00,90.844,90.891,90.842,90.862,175400000.0
2006-11-06 06:08:00,90.877,90.878,90.845,90.865,183200001.0
2006-11-06 06:09:00,90.852,90.875,90.842,90.875,207400000.0
2006-11-06 06:10:00,90.853,90.881,90.845,90.871,195699998.0
2006-11-06 06:11:00,90.862,90.865,90.84,90.844,237399998.0
2006-11-06 06:12:00,90.845,90.879,90.844,90.867,218000002.0
2006-11-06 06:13:00,90.859,90.864,90.823,90.841,231700000.0
2006-11-06 06:14:00,90.847,90.875,90.84,90.84,238900001.0
2006-11-06 06:15:00,90.844,90.864,90.831,90.86,140799998.0
2006-11-06 06:16:00,90.847,90.858,90.829,90.839,136300000.0
2006-11-06 06:17:00,90.856,90.856,90.828,90.841,159600002.0
2006-11-06 06:18:00,90.838,90.859,90.834,90.856,233400001.0
2006-11-06 06:19:00,90.843,90.877,90.84,90.853,227500002.0
2006-11-06 06:20:00,90.833,90.875,90.833,90.872,253700001.0
2006-11-06 06:21:00,90.868,90.876,90.849,90.859,136199999.0
2006-11-06 06:22:00,90.856,90.892,90.851,90.866,212699997.0
2006-11-06 06:23:00,90.871,90.885,90.859,90.863,178299999.0
2006-11-06 06:24:00,90.871,90.871,90.824,90.835,240699996.0
2006-11-06 06:25:00,90.865,90.875,90.84,90.846,303700003.0
2006-11-06 06:26:00,90.876,90.893,90.859,90.859,263499999.0
2006-11-06 06:27:00,90.865,90.881,90.853,90.859,194099999.0
2006-11-06 06:28:00,90.854,90.882,90.854,90.869,148799999.0
2006-11-06 06:29:00,90.87,90.882,90.834,90.862,156400001.0
2006-11-06 06:30:00,90.877,90.877,90.848,90.859,79400000.0
2006-11-06 06:31:00,90.873,90.895,90.859,90.88,189300002.0
2006-11-06 06:32:00,90.853,90.878,90.851,90.874,125099999.0
2006-11-06 06:33:00,90.869,90.883,90.851,90.855,235399998.0
2006-11-06 06:34:00,90.858,90.884,90.834,90.844,275100005.0
2006-11-06 06:35:00,90.846,90.872,90.843,90.872,215399999.0
2006-11-06 06:36:00,90.853,90.871,90.825,90.863,269399996.0
2006-11-06 06:37:00,90.863,90.863,90.847,90.847,169499999.0
2006-11-06 06:38:00,90.867,90.898,90.846,90.884,321399997.0
2006-11-06 06:39:00,90.873,90.873,90.843,90.845,187800000.0
2006-11-06 06:40:00,90.851,90.865,90.834,90.834,287000003.0
2006-11-06 06:41:00,90.839,90.861,90.832,90.856,158099999.0
2006-11-06 06:42:00,90.835,90.85,90.819,90.831,152200001.0
2006-11-06 06:43:00,90.83,90.857,90.823,90.835,181799999.0
2006-11-06 06:44:00,90.809,90.859,90.809,90.843,141199997.0
2006-11-06 06:45:00,90.847,90.848,90.826,90.842,227999998.0
2006-11-06 06:46:00,90.861,90.861,90.838,90.839,260500005.0
2006-11-06 06:47:00,90.839,90.877,90.821,90.877,164300000.0
2006-11-06 06:48:00,90.82,90.853,90.808,90.826,153200001.0
2006-11-06 06:49:00,90.835,90.858,90.832,90.855,208700002.0
2006-11-06 06:50:00,90.839,90.845,90.812,90.825,79600000.0
2006-11-06 06:51:00,90.843,90.856,90.829,90.85,243400002.0
2006-11-06 06:52:00,90.834,90.855,90.819,90.841,203499997.0
2006-11-06 06:53:00,90.841,90.87,90.825,90.849,175399999.0
2006-11-06 06:54:00,90.834,90.862,90.833,90.856,252799997.0
2006-11-06 06:55:00,90.843,90.867,90.826,90.853,180099997.0
2006-11-06 06:56:00,90.848,90.86,90.82,90.838,277700001.0
2006-11-06 06:57:00,90.83,90.858,90.825,90.858,112899999.0
2006-11-06 06:58:00,90.841,90.858,90.823,90.84,185899995.0
2006-11-06 06:59:00,90.871,90.89,90.855,90.857,169600000.0
2006-11-06 07:00:00,90.864,90.886,90.864,90.879,71000000.0
2006-11-06 07:01:00,90.874,90.877,90.848,90.848,176099999.0
2006-11-06 07:02:00,90.858,90.875,90.854,90.865,199999997.0
2006-11-06 07:03:00,90.864,90.874,90.844,90.852,167800000.0
2006-11-06 07:04:00,90.877,90.877,90.85,90.85,111599998.0
2006-11-06 07:05:00,90.83,90.876,90.83,90.867,176299999.0
2006-11-06 07:06:00,90.833,90.861,90.833,90.851,170000004.0
2006-11-06 07:07:00,90.854,90.872,90.828,90.859,106500001.0
2006-11-06 07:08:00,90.861,90.89,90.845,90.858,217700000.0
2006-11-06 07:09:00,90.834,90.874,90.834,90.863,232999999.0
2006-11-06 07:10:00,90.878,90.878,90.847,90.847,168100002.0
2006-11-06 07:11:00,90.856,90.87,90.841,90.853,129200000.0
2006-11-06 07:12:00,90.84,90.873,90.839,90.864,134200000.0
2006-11-06 07:13:00,90.874,90.884,90.858,90.861,122199999.0
2006-11-06 07:14:00,90.859,90.895,90.854,90.895,231199999.0
2006-11-06 07:15:00,90.882,90.903,90.864,90.882,174500000.0
2006-11-06 07:16:00,90.836,90.878,90.832,90.878,350599998.0
2006-11-06 07:17:00,90.869,90.891,90.845,90.855,185099999.0
2006-11-06 07:18:00,90.852,90.863,90.833,90.841,207199999.0
2006-11-06 07:19:00,90.874,90.876,90.835,90.861,287499995.0
2006-11-06 07:20:00,90.873,90.897,90.856,90.872,161600003.0
2006-11-06 07:21:00,90.853,90.889,90.853,90.877,103600002.0
2006-11-06 07:22:00,90.866,90.882,90.838,90.864,144200000.0
2006-11-06 07:23:00,90.875,90.891,90.855,90.861,213100000.0
2006-11-06 07:24:00,90.872,90.89,90.829,90.872,153599998.0
2006-11-06 07:25:00,90.867,90.889,90.861,90.88,290899998.0
2006-11-06 07:26:00,90.892,90.892,90.847,90.871,317899998.0
2006-11-06 07:27:00,90.882,90.891,90.862,90.875,230499997.0
2006-11-06 07:28:00,90.868,90.885,90.853,90.857,173000001.0
2006-11-06 07:29:00,90.882,90.882,90.858,90.86,180100001.0
2006-11-06 07:30:00,90.871,90.881,90.824,90.847,204700002.0
2006-11-06 07:31:00,90.839,90.861,90.832,90.849,218099997.0
2006-11-06 07:32:00,90.847,90.866,90.832,90.864,179000000.0
2006-11-06 07:33:00,90.854,90.859,90.829,90.835,206499999.0
2006-11-06 07:34:00,90.866,90.876,90.848,90.858,184800001.0
2006-11-06 07:35:00,90.857,90.89,90.849,90.86,318900000.0
2006-11-06 07:36:00,90.894,90.894,90.839,90.842,143900000.0
2006-11-06 07:37:00,90.87,90.888,90.862,90.883,207899997.0
2006-11-06 07:38:00,90.871,90.886,90.854,90.856,106699999.0
2006-11-06 07:39:00,90.883,90.89,90.865,90.866,289999995.0
2006-11-06 07:40:00,90.852,90.88,90.851,90.88,174699999.0
2006-11-06 07:41:00,90.861,90.873,90.85,90.865,114899999.0
2006-11-06 07:42:00,90.839,90.88,90.831,90.853,213800001.0
2006-11-06 07:43:00,90.852,90.865,90.838,90.861,197999998.0
2006-11-06 07:44:00,90.879,90.893,90.852,90.872,152700001.0
2006-11-06 07:45:00,90.884,90.893,90.853,90.857,163200001.0
2006-11-06 07:46:00,90.84,90.885,90.84,90.88,109600000.0
2006-11-06 07:47:00,90.879,90.88,90.833,90.847,237600002.0
2006-11-06 07:48:00,90.853,90.872,90.839,90.867,247899997.0
2006-11-06 07:49:00,90.85,90.864,90.829,90.857,192399999.0
2006-11-06 07:50:00,90.854,90.88,90.815,90.815,320299999.0
2006-11-06 07:51:00,90.856,90.865,90.836,90.847,151200001.0
2006-11-06 07:52:00,90.844,90.878,90.827,90.841,122700000.0
2006-11-06 07:53:00,90.838,90.872,90.817,90.872,165000000.0
2006-11-06 07:54:00,90.852,90.872,90.841,90.862,184499999.0
2006-11-06 07:55:00,90.839,90.876,90.839,90.865,379499997.0
2006-11-06 07:56:00,90.859,90.874,90.846,90.874,108999999.0
2006-11-06 07:57:00,90.866,90.867,90.84,90.846,258399995.0
2006-11-06 07:58:00,90.847,90.873,90.846,90.866,93800001.0
2006-11-06 07:59:00,90.864,90.893,90.849,90.878,146099999.0
2006-11-06 08:00:00,90.893,90.906,90.862,90.886,192099999.0
2006-11-06 08:01:00,90.896,90.911,90.864,90.874,118900001.0
2006-11-06 08:02:00,90.879,90.912,90.878,90.912,130699999.0
2006-11-06 08:03:00,90.898,90.898,90.859,90.859,95500000.0
2006-11-06 08:04:00,90.876,90.877,90.844,90.845,139899999.0
2006-11-06 08:05:00,90.838,90.856,90.824,90.842,181899997.0
2006-11-06 08:06:00,90.836,90.859,90.833,90.852,163899997.0
2006-11-06 08:07:00,90.855,90.878,90.845,90.868,168200000.0
2006-11-06 08:08:00,90.86,90.881,90.858,90.864,165600002.0
2006-11-06 08:09:00,90.866,90.88,90.855,90.869,249600004.0
2006-11-06 08:10:00,90.852,90.87,90.814,90.852,199600001.0
2006-11-06 08:11:00,90.868,90.882,90.826,90.826,141499997.0
2006-11-06 08:12:00,90.844,90.845,90.816,90.831,171199999.0
2006-11-06 08:13:00,90.838,90.855,90.813,90.853,222200001.0
2006-11-06 08:14:00,90.81,90.831,90.798,90.828,118799999.0
2006-11-06 08:15:00,90.808,90.831,90.797,90.823,184000000.0
2006-11-06 08:16:00,90.795,90.83,90.795,90.829,125900000.0
2006-11-06 08:17:00,90.813,90.832,90.806,90.832,168299999.0
2006-11-06 08:18:00,90.828,90.844,90.815,90.83,246800001.0
2006-11-06 08:19:00,90.834,90.856,90.824,90.832,157200000.0
2006-11-06 08:20:00,90.833,90.851,90.814,90.85,221000001.0
2006-11-06 08:21:00,90.843,90.857,90.809,90.823,209999999.0
2006-11-06 08:22:00,90.842,90.847,90.806,90.822,190599999.0
2006-11-06 08:23:00,90.802,90.833,90.802,90.833,148499999.0
2006-11-06 08:24:00,90.804,90.821,90.796,90.82,189000001.0
2006-11-06 08:25:00,90.798,90.825,90.773,90.81,217300000.0
2006-11-06 08:26:00,90.816,90.845,90.813,90.835,245799999.0
2006-11-06 08:27:00,90.817,90.834,90.804,90.827,247900002.0
2006-11-06 08:28:00,90.816,90.838,90.794,90.835,318799998.0
2006-11-06 08:29:00,90.842,90.842,90.803,90.814,207800000.0
2006-11-06 08:30:00,90.811,90.841,90.809,90.82,251900000.0
2006-11-06 08:31:00,90.815,90.85,90.798,90.825,292099999.0
2006-11-06 08:32:00,90.831,90.843,90.801,90.801,180499999.0
2006-11-06 08:33:00,90.827,90.827,90.774,90.795,307800004.0
2006-11-06 08:34:00,90.768,90.811,90.768,90.795,313099996.0
2006-11-06 08:35:00,90.77,90.825,90.762,90.825,145200002.0
2006-11-06 08:36:00,90.806,90.813,90.777,90.807,203399998.0
2006-11-06 08:37:00,90.798,90.81,90.768,90.788,165900000.0
2006-11-06 08:38:00,90.785,90.81,90.773,90.795,180199998.0
2006-11-06 08:39:00,90.78,90.809,90.764,90.806,165799999.0
2006-11-06 08:40:00,90.799,90.806,90.783,90.784,182300000.0
2006-11-06 08:41:00,90.784,90.79,90.749,90.749,221700002.0
2006-11-06 08:42:00,90.79,90.8,90.774,90.798,203599998.0
2006-11-06 08:43:00,90.773,90.816,90.773,90.803,132800003.0
2006-11-06 08:44:00,90.791,90.801,90.767,90.782,289700001.0
2006-11-06 08:45:00,90.777,90.795,90.771,90.787,248000000.0
2006-11-06 08:46:00,90.772,90.801,90.772,90.797,145199999.0
2006-11-06 08:47:00,90.767,90.804,90.764,90.778,156799998.0
2006-11-06 08:48:00,90.774,90.794,90.763,90.781,112200000.0
2006-11-06 08:49:00,90.75,90.781,90.748,90.772,243300001.0
2006-11-06 08:50:00,90.769,90.78,90.737,90.747,237000000.0
2006-11-06 08:51:00,90.769,90.781,90.743,90.743,369799996.0
2006-11-06 08:52:00,90.737,90.776,90.737,90.757,134199999.0
2006-11-06 08:53:00,90.746,90.776,90.734,90.776,206099999.0
2006-11-06 08:54:00,90.763,90.796,90.759,90.779,84400001.0
2006-11-06 08:55:00,90.772,90.779,90.758,90.775,189299998.0
2006-11-06 08:56:00,90.774,90.776,90.749,90.755,178399999.0
2006-11-06 08:57:00,90.766,90.783,90.744,90.744,247499999.0
2006-11-06 08:58:00,90.746,90.76,90.729,90.733,137299999.0
2006-11-06 08:59:00,90.756,90.771,90.748,90.765,272800001.0
2006-11-06 09:00:00,90.733,90.771,90.733,90.765,227899997.0
2006-11-06 09:01:00,90.753,90.771,90.733,90.736,190500002.0
2006-11-06 09:02:00,90.738,90.752,90.726,90.741,154999999.0
2006-11-06 09:03:00,90.722,90.746,90.722,90.746,251400000.0
2006-11-06 09:04:00,90.746,90.763,90.728,90.728,229100000.0
2006-11-06 09:05:00,90.751,90.763,90.732,90.747,163999998.0
2006-11-06 09:06:00,90.737,90.742,90.733,90.742,88900000.0
2006-11-06 09:07:00,90.751,90.763,90.723,90.746,124700001.0
2006-11-06 09:08:00,90.752,90.758,90.741,90.742,136799999.0
2006-11-06 09:09:00,90.757,90.774,90.74,90.761,242500000.0
2006-11-06 09:10:00,90.737,90.757,90.722,90.751,169600002.0
2006-11-06 09:11:00,90.753,90.772,90.731,90.743,208700000.0
2006-11-06 09:12:00,90.73,90.779,90.725,90.741,305499997.0
2006-11-06 09:13:00,90.744,90.766,90.735,90.757,189499999.0
2006-11-06 09:14:00,90.75,90.756,90.737,90.737,133599997.0
2006-11-06 09:15:00,90.759,90.78,90.741,90.762,136100000.0
2006-11-06 09:16:00,90.76,90.781,90.752,90.758,240499996.0
2006-11-06 09:17:00,90.77,90.794,90.77,90.783,157799997.0
2006-11-06 09:18:00,90.751,90.787,90.743,90.749,384000002.0
2006-11-06 09:19:00,90.771,90.781,90.751,90.753,165500000.0
2006-11-06 09:20:00,90.791,90.791,90.764,90.771,244099998.0
2006-11-06 09:21:00,90.806,90.806,90.761,90.762,144500002.0
2006-11-06 09:22:00,90.801,90.814,90.775,90.792,156000000.0
2006-11-06 09:23:00,90.79,90.826,90.79,90.816,192600000.0
2006-11-06 09:24:00,90.801,90.835,90.786,90.829,316799994.0
2006-11-06 09:25:00,90.825,90.825,90.791,90.798,182000001.0
2006-11-06 09:26:00,90.792,90.817,90.786,90.797,211399999.0
2006-11-06 09:27:00,90.779,90.803,90.762,90.796,208899995.0
2006-11-06 09:28:00,90.781,90.812,90.771,90.788,121700000.0
2006-11-06 09:29:00,90.786,90.8,90.767,90.779,72700000.0
2006-11-06 09:30:00,90.764,90.794,90.762,90.787,203300002.0
2006-11-06 09:31:00,90.785,90.803,90.768,90.786,213299997.0
2006-11-06 09:32:00,90.791,90.804,90.767,90.789,140300001.0
2006-11-06 09:33:00,90.786,90.811,90.786,90.802,160699996.0
2006-11-06 09:34:00,90.779,90.783,90.753,90.763,219099994.0
2006-11-06 09:35:00,90.787,90.799,90.767,90.776,247700003.0
2006-11-06 09:36:00,90.758,90.787,90.757,90.772,269100000.0
2006-11-06 09:37:00,90.768,90.784,90.751,90.76,164400000.0
2006-11-06 09:38:00,90.74,90.773,90.737,90.771,163200001.0
2006-11-06 09:39:00,90.772,90.777,90.745,90.76,190300002.0
2006-11-06 09:40:00,90.74,90.771,90.74,90.758,147799997.0
2006-11-06 09:41:00,90.759,90.763,90.726,90.739,204400001.0
2006-11-06 09:42:00,90.752,90.769,90.733,90.745,243999999.0
2006-11-06 09:43:00,90.743,90.77,90.728,90.763,165000001.0
2006-11-06 09:44:00,90.756,90.775,90.72,90.76,220100000.0
2006-11-06 09:45:00,90.731,90.752,90.725,90.748,118099999.0
2006-11-06 09:46:00,90.747,90.752,90.715,90.726,209299998.0
2006-11-06 09:47:00,90.727,90.745,90.707,90.727,204700000.0
2006-11-06 09:48:00,90.735,90.758,90.724,90.737,205899997.0
2006-11-06 09:49:00,90.752,90.762,90.725,90.738,193900001.0
2006-11-06 09:50:00,90.726,90.755,90.721,90.755,194899999.0
2006-11-06 09:51:00,90.743,90.765,90.718,90.743,98300000.0
2006-11-06 09:52:00,90.78,90.786,90.761,90.761,182499997.0
2006-11-06 09:53:00,90.773,90.783,90.752,90.77,329599999.0
2006-11-06 09:54:00,90.778,90.81,90.778,90.802,137900001.0
2006-11-06 09:55:00,90.773,90.802,90.75,90.77,221899999.0
2006-11-06 09:56:00,90.774,90.791,90.763,90.785,247399994.0
2006-11-06 09:57:00,90.756,90.796,90.756,90.795,227300001.0
2006-11-06 09:58:00,90.795,90.802,90.777,90.777,189700000.0
2006-11-06 09:59:00,90.79,90.807,90.776,90.792,180200001.0
2006-11-06 10:00:00,90.782,90.814,90.777,90.792,204100001.0
2006-11-06 10:01:00,90.77,90.811,90.766,90.793,151200001.0
2006-11-06 10:02:00,90.781,90.801,90.772,90.789,150300001.0
2006-11-06 10:03:00,90.778,90.8,90.771,90.791,221599999.0
2006-11-06 10:04:00,90.767,90.793,90.765,90.793,159399998.0
2006-11-06 10:05:00,90.792,90.793,90.769,90.781,105899998.0
2006-11-06 10:06:00,90.77,90.788,90.745,90.752,335200004.0
2006-11-06 10:07:00,90.755,90.779,90.749,90.774,282100002.0
2006-11-06 10:08:00,90.78,90.785,90.754,90.754,266400001.0
2006-11-06 10:09:00,90.767,90.767,90.733,90.741,203599996.0
2006-11-06 10:10:00,90.762,90.765,90.74,90.74,154099996.0
2006-11-06 10:11:00,90.775,90.781,90.752,90.752,157500001.0
2006-11-06 10:12:00,90.738,90.75,90.72,90.724,201299998.0
2006-11-06 10:13:00,90.711,90.736,90.704,90.717,92600000.0
2006-11-06 10:14:00,90.721,90.728,90.702,90.714,235299999.0
2006-11-06 10:15:00,90.698,90.719,90.692,90.695,210899999.0
2006-11-06 10:16:00,90.709,90.719,90.683,90.692,181500001.0
2006-11-06 10:17:00,90.696,90.736,90.696,90.733,143400000.0
2006-11-06 10:18:00,90.715,90.743,90.714,90.734,132400000.0
2006-11-06 10:19:00,90.707,90.746,90.707,90.73,228499997.0
2006-11-06 10:20:00,90.715,90.735,90.696,90.709,212900000.0
2006-11-06 10:21:00,90.706,90.729,90.694,90.709,163199999.0
2006-11-06 10:22:00,90.7,90.729,90.686,90.697,318899996.0
2006-11-06 10:23:00,90.689,90.711,90.67,90.676,149200002.0
2006-11-06 10:24:00,90.69,90.725,90.68,90.687,223899997.0
2006-11-06 10:25:00,90.727,90.732,90.698,90.727,159600002.0
2006-11-06 10:26:00,90.713,90.726,90.691,90.691,126500000.0
2006-11-06 10:27:00,90.71,90.71,90.676,90.686,296000000.0
2006-11-06 10:28:00,90.684,90.705,90.674,90.705,207299996.0
2006-11-06 10:29:00,90.708,90.717,90.682,90.716,242199998.0
2006-11-06 10:30:00,90.705,90.716,90.69,90.692,270000002.0
2006-11-06 10:31:00,90.706,90.718,90.68,90.703,216500002.0
2006-11-06 10:32:00,90.697,90.725,90.697,90.719,214399998.0
2006-11-06 10:33:00,90.706,90.706,90.657,90.665,172099999.0
2006-11-06 10:34:00,90.694,90.732,90.694,90.723,181399996.0
2006-11-06 10:35:00,90.734,90.738,90.703,90.723,187699999.0
2006-11-06 10:36:00,90.731,90.758,90.73,90.751,197000000.0
2006-11-06 10:37:00,90.748,90.748,90.706,90.723,119900001.0
2006-11-06 10:38:00,90.72,90.726,90.704,90.708,241099996.0
2006-11-06 10:39:00,90.724,90.727,90.697,90.697,184399999.0
2006-11-06 10:40:00,90.713,90.72,90.697,90.701,256600003.0
2006-11-06 10:41:00,90.716,90.719,90.692,90.695,252399997.0
2006-11-06 10:42:00,90.704,90.713,90.684,90.692,248900001.0
2006-11-06 10:43:00,90.696,90.717,90.681,90.687,170700001.0
2006-11-06 10:44:00,90.702,90.714,90.671,90.697,357300002.0
2006-11-06 10:45:00,90.723,90.723,90.7,90.7,158700000.0
2006-11-06 10:46:00,90.689,90.708,90.684,90.707,263199999.0
2006-11-06 10:47:00,90.69,90.709,90.677,90.699,126300000.0
2006-11-06 10:48:00,90.707,90.709,90.682,90.688,290199999.0
2006-11-06 10:49:00,90.703,90.72,90.683,90.705,238899997.0
2006-11-06 10:50:00,90.719,90.719,90.674,90.675,138999999.0
2006-11-06 10:51:00,90.714,90.717,90.689,90.689,233300001.0
2006-11-06 10:52:00,90.694,90.718,90.683,90.716,320399995.0
2006-11-06 10:53:00,90.725,90.737,90.713,90.716,192500001.0
2006-11-06 10:54:00,90.743,90.763,90.725,90.739,207800001.0
2006-11-06 10:55:00,90.733,90.756,90.722,90.744,243099998.0
2006-11-06 10:56:00,90.759,90.781,90.751,90.779,227999999.0
2006-11-06 10:57:00,90.76,90.797,90.76,90.772,249800004.0
2006-11-06 10:58:00,90.774,90.804,90.772,90.795,119599999.0
2006-11-06 10:59:00,90.763,90.79,90.745,90.79,263299998.0
2006-11-06 11:00:00,90.796,90.796,90.738,90.77,235099999.0
2006-11-06 11:01:00,90.782,90.797,90.767,90.792,158700000.0
2006-11-06 11:02:00,90.79,90.803,90.773,90.788,156100000.0
2006-11-06 11:03:00,90.766,90.808,90.75,90.792,266499999.0
2006-11-06 11:04:00,90.807,90.811,90.775,90.776,219400000.0
2006-11-06 11:05:00,90.773,90.792,90.758,90.772,183599998.0
2006-11-06 11:06:00,90.764,90.789,90.73,90.732,226599995.0
2006-11-06 11:07:00,90.78,90.792,90.76,90.761,266300000.0
2006-11-06 11:08:00,90.768,90.768,90.738,90.75,119399999.0
2006-11-06 11:09:00,90.763,90.769,90.733,90.738,160500003.0
2006-11-06 11:10:00,90.744,90.778,90.728,90.756,172200001.0
2006-11-06 11:11:00,90.769,90.78,90.744,90.753,226300001.0
2006-11-06 11:12:00,90.758,90.779,90.746,90.759,257899999.0
2006-11-06 11:13:00,90.765,90.778,90.737,90.768,222300000.0
2006-11-06 11:14:00,90.744,90.765,90.705,90.705,182899999.0
2006-11-06 11:15:00,90.74,90.757,90.717,90.725,170900000.0
2006-11-06 11:16:00,90.732,90.76,90.727,90.76,120900000.0
2006-11-06 11:17:00,90.757,90.76,90.732,90.746,110600002.0
2006-11-06 11:18:00,90.752,90.763,90.723,90.733,197799999.0
2006-11-06 11:19:00,90.758,90.77,90.736,90.736,206899998.0
2006-11-06 11:20:00,90.764,90.801,90.756,90.781,202800001.0
2006-11-06 11:21:00,90.759,90.787,90.759,90.785,240900000.0
2006-11-06 11:22:00,90.764,90.797,90.753,90.797,281999998.0
2006-11-06 11:23:00,90.807,90.807,90.773,90.787,219200000.0
2006-11-06 11:24:00,90.796,90.812,90.789,90.805,186199999.0
2006-11-06 11:25:00,90.798,90.798,90.757,90.766,257399999.0
2006-11-06 11:26:00,90.77,90.779,90.743,90.762,142600001.0
2006-11-06 11:27:00,90.759,90.782,90.751,90.752,281900004.0
2006-11-06 11:28:00,90.783,90.809,90.778,90.8,137799998.0
2006-11-06 11:29:00,90.79,90.801,90.766,90.774,234100000.0
2006-11-06 11:30:00,90.773,90.788,90.744,90.788,136000000.0
2006-11-06 11:31:00,90.792,90.792,90.752,90.762,219499998.0
2006-11-06 11:32:00,90.762,90.791,90.75,90.777,267200002.0
2006-11-06 11:33:00,90.767,90.785,90.751,90.764,145200000.0
2006-11-06 11:34:00,90.775,90.795,90.743,90.762,183799998.0
2006-11-06 11:35:00,90.785,90.787,90.747,90.747,137000001.0
2006-11-06 11:36:00,90.771,90.786,90.748,90.76,245700000.0
2006-11-06 11:37:00,90.759,90.791,90.746,90.774,231199998.0
2006-11-06 11:38:00,90.769,90.788,90.741,90.763,202100000.0
2006-11-06 11:39:00,90.752,90.82,90.752,90.82,150499998.0
2006-11-06 11:40:00,90.772,90.816,90.772,90.802,197000001.0
2006-11-06 11:41:00,90.818,90.826,90.786,90.796,300699995.0
2006-11-06 11:42:00,90.813,90.823,90.793,90.797,154400001.0
2006-11-06 11:43:00,90.812,90.831,90.794,90.811,256199997.0
2006-11-06 11:44:00,90.828,90.841,90.815,90.835,187299998.0
2006-11-06 11:45:00,90.83,90.848,90.807,90.82,229299997.0
2006-11-06 11:46:00,90.827,90.855,90.827,90.852,259200001.0
2006-11-06 11:47:00,90.85,90.857,90.828,90.83,218500001.0
2006-11-06 11:48:00,90.864,90.888,90.857,90.869,99400000.0
2006-11-06 11:49:00,90.869,90.895,90.855,90.874,161199999.0
2006-11-06 11:50:00,90.875,90.903,90.852,90.879,220699997.0
2006-11-06 11:51:00,90.927,90.975,90.915,90.97,342199998.0
2006-11-06 11:52:00,90.949,91.006,90.945,90.976,216899999.0
2006-11-06 11:53:00,90.971,90.972,90.945,90.945,131200000.0
2006-11-06 11:54:00,90.939,90.976,90.923,90.957,204700000.0
2006-11-06 11:55:00,90.926,90.96,90.914,90.953,242500000.0
2006-11-06 11:56:00,90.926,90.952,90.924,90.93,231399994.0
2006-11-06 11:57:00,90.945,90.96,90.929,90.959,147900000.0
2006-11-06 11:58:00,90.946,90.98,90.944,90.98,126100001.0
2006-11-06 11:59:00,90.983,91.008,90.969,90.985,237100003.0
2006-11-06 12:00:00,90.998,91.012,90.978,90.992,215199999.0
2006-11-06 12:01:00,91.025,91.025,90.99,91.005,323399999.0
2006-11-06 12:02:00,90.98,91.0,90.959,90.98,177600001.0
2006-11-06 12:03:00,91.0,91.0,90.955,90.964,93100000.0
2006-11-06 12:04:00,90.984,90.984,90.957,90.962,191900000.0
2006-11-06 12:05:00,90.963,90.979,90.946,90.961,180800001.0
2006-11-06 12:06:00,90.967,90.969,90.92,90.932,234499998.0
2006-11-06 12:07:00,90.964,90.969,90.905,90.955,231000000.0
2006-11-06 12:08:00,90.961,90.972,90.944,90.957,191899997.0
2006-11-06 12:09:00,90.973,90.973,90.954,90.956,141700002.0
2006-11-06 12:10:00,90.943,90.977,90.935,90.961,105299998.0
2006-11-06 12:11:00,90.97,90.996,90.964,90.993,208700000.0
2006-11-06 12:12:00,90.975,91.001,90.972,91.001,169700000.0
2006-11-06 12:13:00,90.991,91.007,90.977,90.977,153499999.0
2006-11-06 12:14:00,90.964,90.987,90.951,90.972,144800000.0
2006-11-06 12:15:00,90.972,90.972,90.944,90.944,122199999.0
2006-11-06 12:16:00,90.928,90.966,90.928,90.966,59000001.0
2006-11-06 12:17:00,90.951,90.968,90.925,90.953,88700000.0
2006-11-06 12:18:00,90.923,90.957,90.923,90.957,137400000.0
2006-11-06 12:19:00,90.952,90.978,90.934,90.953,232100001.0
2006-11-06 12:20:00,90.959,90.993,90.943,90.993,362900000.0
2006-11-06 12:21:00,90.959,90.988,90.959,90.98,224500001.0
2006-11-06 12:22:00,90.984,90.998,90.975,90.98,125699997.0
2006-11-06 12:23:00,91.007,91.007,90.974,90.988,202900002.0
2006-11-06 12:24:00,90.99,91.006,90.974,90.992,302099997.0
2006-11-06 12:25:00,90.973,90.993,90.965,90.991,265700003.0
2006-11-06 12:26:00,90.997,91.037,90.982,91.012,183100001.0
2006-11-06 12:27:00,91.051,91.119,91.05,91.082,258200001.0
2006-11-06 12:28:00,91.099,91.116,91.074,91.074,163899998.0
2006-11-06 12:29:00,91.1,91.136,91.09,91.121,228999999.0
2006-11-06 12:30:00,91.099,91.147,91.099,91.117,145000000.0
2006-11-06 12:31:00,91.105,91.127,91.072,91.075,227800002.0
2006-11-06 12:32:00,91.073,91.114,91.073,91.107,230299998.0
2006-11-06 12:33:00,91.103,91.11,91.08,91.081,277499998.0
2006-11-06 12:34:00,91.105,91.105,91.068,91.068,217300005.0
2006-11-06 12:35:00,91.085,91.087,91.054,91.068,158000000.0
2006-11-06 12:36:00,91.046,91.089,91.046,91.078,259499997.0
2006-11-06 12:37:00,91.062,91.086,91.051,91.086,263199999.0
2006-11-06 12:38:00,91.05,91.079,91.039,91.057,191300001.0
2006-11-06 12:39:00,91.088,91.097,91.067,91.083,186299999.0
2006-11-06 12:40:00,91.076,91.091,91.069,91.09,324099996.0
2006-11-06 12:41:00,91.064,91.078,91.045,91.057,171800002.0
2006-11-06 12:42:00,91.077,91.091,91.062,91.085,280200003.0
2006-11-06 12:43:00,91.062,91.088,91.06,91.078,281199999.0
2006-11-06 12:44:00,91.083,91.085,91.052,91.052,238199996.0
2006-11-06 12:45:00,91.084,91.084,91.056,91.069,136399998.0
2006-11-06 12:46:00,91.071,91.097,91.055,91.075,200900002.0
2006-11-06 12:47:00,91.076,91.104,91.043,91.072,147399998.0
2006-11-06 12:48:00,91.077,91.102,91.069,91.076,145400001.0
2006-11-06 12:49:00,91.09,91.105,91.079,91.102,253899999.0
2006-11-06 12:50:00,91.112,91.12,91.083,91.089,76900000.0
2006-11-06 12:51:00,91.085,91.114,91.068,91.08,226499997.0
2006-11-06 12:52:00,91.07,91.083,91.056,91.075,236700003.0
2006-11-06 12:53:00,91.062,91.097,91.046,91.07,177200000.0
2006-11-06 12:54:00,91.08,91.08,91.051,91.051,240299999.0
2006-11-06 12:55:00,91.051,91.085,91.043,91.085,155000001.0
2006-11-06 12:56:00,91.05,91.073,91.04,91.071,238100001.0
2006-11-06 12:57:00,91.043,91.066,91.043,91.043,170600000.0
2006-11-06 12:58:00,91.058,91.071,91.05,91.068,111900000.0
2006-11-06 12:59:00,91.038,91.072,91.03,91.072,116300000.0
2006-11-06 13:00:00,91.084,91.087,91.062,91.07,161900003.0
2006-11-06 13:01:00,91.077,91.085,91.061,91.069,111199999.0
2006-11-06 13:02:00,91.064,91.102,91.064,91.09,176900000.0
2006-11-06 13:03:00,91.068,91.091,91.038,91.068,203899996.0
2006-11-06 13:04:00,91.091,91.115,91.084,91.115,148700000.0
2006-11-06 13:05:00,91.101,91.123,91.1,91.119,219800001.0
2006-11-06 13:06:00,91.11,91.133,91.099,91.13,166299999.0
2006-11-06 13:07:00,91.149,91.153,91.124,91.127,195700000.0
2006-11-06 13:08:00,91.136,91.161,91.119,91.16,167000000.0
2006-11-06 13:09:00,91.16,91.171,91.132,91.145,233499997.0
2006-11-06 13:10:00,91.152,91.17,91.135,91.158,253800001.0
2006-11-06 13:11:00,91.114,91.155,91.108,91.139,114800001.0
2006-11-06 13:12:00,91.124,91.139,91.099,91.136,177400001.0
2006-11-06 13:13:00,91.149,91.162,91.138,91.155,180199997.0
2006-11-06 13:14:00,91.158,91.16,91.135,91.141,196800003.0
2006-11-06 13:15:00,91.153,91.153,91.131,91.134,237100001.0
2006-11-06 13:16:00,91.148,91.156,91.133,91.134,205499997.0
2006-11-06 13:17:00,91.107,91.138,91.107,91.135,221100001.0
2006-11-06 13:18:00,91.115,91.138,91.109,91.127,107600000.0
2006-11-06 13:19:00,91.125,91.126,91.09,91.099,202200000.0
2006-11-06 13:20:00,91.104,91.132,91.098,91.114,177299999.0
2006-11-06 13:21:00,91.106,91.113,91.078,91.085,223299997.0
2006-11-06 13:22:00,91.075,91.094,91.065,91.082,149900001.0
2006-11-06 13:23:00,91.073,91.099,91.069,91.08,137000000.0
2006-11-06 13:24:00,91.079,91.087,91.062,91.064,220600002.0
2006-11-06 13:25:00,91.07,91.082,91.054,91.068,164100002.0
2006-11-06 13:26:00,91.087,91.092,91.059,91.078,196599999.0
2006-11-06 13:27:00,91.062,91.077,91.045,91.06,337299998.0
2006-11-06 13:28:00,91.043,91.086,91.043,91.086,148499999.0
2006-11-06 13:29:00,91.05,91.091,91.05,91.091,196900000.0
2006-11-06 13:30:00,91.07,91.086,91.049,91.065,108000000.0
2006-11-06 13:31:00,91.088,91.107,91.066,91.081,279600001.0
2006-11-06 13:32:00,91.092,91.105,91.087,91.105,202400004.0
2006-11-06 13:33:00,91.08,91.117,91.063,91.07,79700000.0
2006-11-06 13:34:00,91.08,91.101,91.078,91.094,190099998.0
2006-11-06 13:35:00,91.077,91.1,91.057,91.075,193999998.0
2006-11-06 13:36:00,91.065,91.082,91.054,91.082,275600000.0
2006-11-06 13:37:00,91.083,91.096,91.061,91.081,311300007.0
2006-11-06 13:38:00,91.064,91.089,91.057,91.089,143600000.0
2006-11-06 13:39:00,91.092,91.092,91.023,91.052,133899999.0
2006-11-06 13:40:00,91.087,91.087,91.049,91.063,254399999.0
2006-11-06 13:41:00,91.081,91.095,91.056,91.072,139599999.0
2006-11-06 13:42:00,91.057,91.077,91.046,91.065,190399998.0
2006-11-06 13:43:00,91.051,91.082,91.051,91.081,199699999.0
2006-11-06 13:44:00,91.059,91.077,91.043,91.065,257800000.0
2006-11-06 13:45:00,91.053,91.084,91.033,91.084,236900000.0
2006-11-06 13:46:00,91.083,91.086,91.055,91.055,258400000.0
2006-11-06 13:47:00,91.041,91.063,91.028,91.04,118000001.0
2006-11-06 13:48:00,91.068,91.069,91.031,91.049,195199999.0
2006-11-06 13:49:00,91.059,91.077,91.048,91.075,250399998.0
2006-11-06 13:50:00,91.06,91.07,91.038,91.053,132699999.0
2006-11-06 13:51:00,91.056,91.073,91.044,91.066,172599999.0
2006-11-06 13:52:00,91.057,91.057,91.019,91.025,277299997.0
2006-11-06 13:53:00,91.035,91.052,91.023,91.052,163800002.0
2006-11-06 13:54:00,91.025,91.052,91.019,91.039,149899999.0
2006-11-06 13:55:00,91.049,91.054,91.017,91.022,282199997.0
2006-11-06 13:56:00,91.043,91.057,91.011,91.04,192299998.0
2006-11-06 13:57:00,91.033,91.053,91.016,91.033,216900000.0
2006-11-06 13:58:00,91.057,91.062,91.037,91.041,206400001.0
2006-11-06 13:59:00,91.053,91.065,91.03,91.055,299600002.0
2006-11-06 14:00:00,91.057,91.087,91.055,91.087,164400000.0
2006-11-06 14:01:00,91.045,91.084,91.045,91.073,163200002.0
2006-11-06 14:02:00,91.033,91.08,91.031,91.075,193499999.0
2006-11-06 14:03:00,91.078,91.086,91.059,91.066,136900002.0
2006-11-06 14:04:00,91.083,91.098,91.065,91.078,159700002.0
2006-11-06 14:05:00,91.055,91.087,91.05,91.087,155500000.0
2006-11-06 14:06:00,91.068,91.093,91.064,91.082,182800002.0
2006-11-06 14:07:00,91.067,91.086,91.062,91.077,225499999.0
2006-11-06 14:08:00,91.05,91.068,91.028,91.048,198300001.0
2006-11-06 14:09:00,91.075,91.078,91.032,91.035,153600000.0
2006-11-06 14:10:00,91.047,91.077,91.04,91.066,254500001.0
2006-11-06 14:11:00,91.072,91.076,91.053,91.054,215900000.0
2006-11-06 14:12:00,91.058,91.081,91.031,91.065,140800000.0
2006-11-06 14:13:00,91.055,91.078,91.055,91.074,239399999.0
2006-11-06 14:14:00,91.045,91.076,91.045,91.074,180199996.0
2006-11-06 14:15:00,91.053,91.08,91.04,91.073,275899997.0
2006-11-06 14:16:00,91.041,91.059,91.026,91.047,192099998.0
2006-11-06 14:17:00,91.048,91.063,91.026,91.038,147499998.0
2006-11-06 14:18:00,91.052,91.058,91.012,91.012,232499997.0
2006-11-06 14:19:00,91.034,91.063,91.019,91.055,152100000.0
2006-11-06 14:20:00,91.047,91.047,91.014,91.014,189499998.0
2006-11-06 14:21:00,91.033,91.033,90.999,91.024,233700004.0
2006-11-06 14:22:00,91.032,91.048,91.018,91.029,139600001.0
2006-11-06 14:23:00,91.042,91.063,91.019,91.027,216399998.0
2006-11-06 14:24:00,91.042,91.071,91.03,91.039,201499999.0
2006-11-06 14:25:00,91.055,91.067,91.034,91.034,117699998.0
2006-11-06 14:26:00,91.07,91.077,91.041,91.058,136899998.0
2006-11-06 14:27:00,91.044,91.081,91.039,91.066,212700006.0
2006-11-06 14:28:00,91.057,91.057,91.026,91.038,151200000.0
2006-11-06 14:29:00,91.052,91.06,91.03,91.048,167099998.0
2006-11-06 14:30:00,91.043,91.06,91.024,91.032,297399997.0
2006-11-06 14:31:00,91.036,91.056,91.006,91.006,256399998.0
2006-11-06 14:32:00,91.008,91.052,90.998,91.033,249100000.0
2006-11-06 14:33:00,91.058,91.062,91.03,91.03,142499999.0
2006-11-06 14:34:00,91.034,91.053,91.012,91.03,236400001.0
2006-11-06 14:35:00,91.039,91.048,91.017,91.025,160200001.0
2006-11-06 14:36:00,91.024,91.051,90.986,91.028,316400004.0
2006-11-06 14:37:00,91.051,91.063,91.027,91.04,210499997.0
2006-11-06 14:38:00,91.033,91.061,91.028,91.059,113899999.0
2006-11-06 14:39:00,91.047,91.065,91.038,91.045,188099999.0
2006-11-06 14:40:00,91.055,91.076,91.054,91.06,214400005.0
2006-11-06 14:41:00,91.064,91.08,91.028,91.065,71000001.0
2006-11-06 14:42:00,91.058,91.058,91.024,91.024,229799999.0
2006-11-06 14:43:00,91.037,91.059,91.031,91.056,158700001.0
2006-11-06 14:44:00,91.045,91.067,91.031,91.067,147099998.0
2006-11-06 14:45:00,91.065,91.067,91.043,91.048,237499999.0
2006-11-06 14:46:00,91.068,91.08,91.056,91.063,176699998.0
2006-11-06 14:47:00,91.071,91.092,91.061,91.082,294600001.0
2006-11-06 14:48:00,91.058,91.089,91.057,91.068,155399998.0
2006-11-06 14:49:00,91.065,91.086,91.057,91.069,272500002.0
2006-11-06 14:50:00,91.088,91.088,91.059,91.082,150999999.0
2006-11-06 14:51:00,91.097,91.099,91.058,91.064,253699998.0
2006-11-06 14:52:00,91.086,91.115,91.078,91.115,256499996.0
2006-11-06 14:53:00,91.101,91.124,91.094,91.107,210599997.0
2006-11-06 14:54:00,91.101,91.13,91.085,91.111,206399998.0
2006-11-06 14:55:00,91.112,91.13,91.104,91.129,156000002.0
2006-11-06 14:56:00,91.099,91.129,91.092,91.126,142000001.0
2006-11-06 14:57:00,91.113,91.125,91.085,91.097,180600000.0
2006-11-06 14:58:00,91.083,91.105,91.08,91.081,188400001.0
2006-11-06 14:59:00,91.081,91.103,91.06,91.09,187100000.0
2006-11-06 15:00:00,91.095,91.13,91.077,91.107,93100002.0
2006-11-06 15:01:00,91.11,91.128,91.099,91.123,230300004.0
2006-11-06 15:02:00,91.121,91.156,91.118,91.152,150100000.0
2006-11-06 15:03:00,91.139,91.161,91.136,91.151,156200002.0
2006-11-06 15:04:00,91.156,91.156,91.123,91.123,234600001.0
2006-11-06 15:05:00,91.153,91.161,91.129,91.146,216999998.0
2006-11-06 15:06:00,91.159,91.159,91.119,91.13,203799998.0
2006-11-06 15:07:00,91.116,91.137,91.075,91.132,189899999.0
2006-11-06 15:08:00,91.122,91.146,91.119,91.134,338099997.0
2006-11-06 15:09:00,91.124,91.142,91.088,91.102,304100000.0
2006-11-06 15:10:00,91.119,91.139,91.115,91.116,279499998.0
2006-11-06 15:11:00,91.093,91.11,91.073,91.094,115799999.0
2006-11-06 15:12:00,91.093,91.1,91.07,91.076,216200001.0
2006-11-06 15:13:00,91.08,91.111,91.066,91.082,122399999.0
2006-11-06 15:14:00,91.098,91.111,91.086,91.099,155399998.0
2006-11-06 15:15:00,91.085,91.117,91.085,91.099,240899997.0
2006-11-06 15:16:00,91.108,91.128,91.104,91.116,148999998.0
2006-11-06 15:17:00,91.082,91.11,91.071,91.087,175800000.0
2006-11-06 15:18:00,91.1,91.115,91.078,91.115,189100002.0
2006-11-06 15:19:00,91.098,91.127,91.093,91.12,251800000.0
2006-11-06 15:20:00,91.122,91.142,91.115,91.142,176500002.0
2006-11-06 15:21:00,91.133,91.133,91.112,91.121,226799999.0
2006-11-06 15:22:00,91.091,91.127,91.091,91.127,137099998.0
2006-11-06 15:23:00,91.111,91.133,91.111,91.133,108400001.0
2006-11-06 15:24:00,91.128,91.13,91.099,91.116,178900000.0
2006-11-06 15:25:00,91.117,91.14,91.102,91.124,237000002.0
2006-11-06 15:26:00,91.118,91.141,91.116,91.13,261300006.0
2006-11-06 15:27:00,91.124,91.147,91.104,91.123,168699995.0
2006-11-06 15:28:00,91.127,91.134,91.107,91.107,123299998.0
2006-11-06 15:29:00,91.111,91.121,91.089,91.115,239299996.0
2006-11-06 15:30:00,91.093,91.121,91.093,91.118,234700001.0
2006-11-06 15:31:00,91.121,91.125,91.103,91.111,117100001.0
2006-11-06 15:32:00,91.114,91.116,91.082,91.082,195100002.0
2006-11-06 15:33:00,91.104,91.112,91.07,91.07,241200000.0
2006-11-06 15:34:00,91.086,91.125,91.077,91.108,191900000.0
2006-11-06 15:35:00,91.121,91.13,91.104,91.119,196900001.0
2006-11-06 15:36:00,91.124,91.135,91.084,91.097,124300001.0
2006-11-06 15:37:00,91.1,91.113,91.086,91.103,105600001.0
2006-11-06 15:38:00,91.09,91.116,91.076,91.116,153600002.0
2006-11-06 15:39:00,91.12,91.136,91.104,91.121,120999999.0
2006-11-06 15:40:00,91.12,91.141,91.084,91.134,214100000.0
2006-11-06 15:41:00,91.142,91.151,91.118,91.142,278499997.0
2006-11-06 15:42:00,91.126,91.134,91.095,91.134,153800002.0
2006-11-06 15:43:00,91.118,91.143,91.112,91.143,296000000.0
2006-11-06 15:44:00,91.151,91.164,91.126,91.126,149700000.0
2006-11-06 15:45:00,91.15,91.167,91.12,91.14,305299998.0
2006-11-06 15:46:00,91.138,91.139,91.112,91.12,277000000.0
2006-11-06 15:47:00,91.132,91.152,91.117,91.139,206899999.0
2006-11-06 15:48:00,91.157,91.159,91.118,91.143,233700001.0
2006-11-06 15:49:00,91.138,91.149,91.124,91.143,212700002.0
2006-11-06 15:50:00,91.126,91.155,91.111,91.135,204900000.0
2006-11-06 15:51:00,91.16,91.17,91.143,91.151,152500000.0
2006-11-06 15:52:00,91.145,91.17,91.134,91.152,196099999.0
2006-11-06 15:53:00,91.172,91.172,91.148,91.148,190500000.0
2006-11-06 15:54:00,91.126,91.164,91.123,91.16,134600000.0
2006-11-06 15:55:00,91.121,91.154,91.121,91.154,229799998.0
2006-11-06 15:56:00,91.148,91.173,91.148,91.163,160100001.0
2006-11-06 15:57:00,91.139,91.16,91.136,91.154,118600000.0
2006-11-06 15:58:00,91.14,91.16,91.136,91.153,261499997.0
2006-11-06 15:59:00,91.153,91.176,91.138,91.157,171399998.0
2006-11-06 16:00:00,91.192,91.211,91.174,91.184,220900001.0
2006-11-06 16:01:00,91.213,91.213,91.182,91.19,175700000.0
2006-11-06 16:02:00,91.186,91.212,91.177,91.177,65300001.0
2006-11-06 16:03:00,91.171,91.199,91.156,91.197,241200001.0
2006-11-06 16:04:00,91.183,91.195,91.159,91.179,173100001.0
2006-11-06 16:05:00,91.19,91.19,91.14,91.145,182600001.0
2006-11-06 16:06:00,91.144,91.163,91.124,91.142,162899998.0
2006-11-06 16:07:00,91.166,91.166,91.137,91.137,193699999.0
2006-11-06 16:08:00,91.116,91.152,91.096,91.113,212899996.0
2006-11-06 16:09:00,91.146,91.161,91.136,91.161,325299996.0
2006-11-06 16:10:00,91.144,91.176,91.144,91.176,150900002.0
2006-11-06 16:11:00,91.139,91.173,91.135,91.158,211299999.0
2006-11-06 16:12:00,91.156,91.179,91.156,91.177,158999997.0
2006-11-06 16:13:00,91.17,91.205,91.157,91.178,206199997.0
2006-11-06 16:14:00,91.152,91.203,91.152,91.187,248399999.0
2006-11-06 16:15:00,91.183,91.183,91.142,91.142,144100002.0
2006-11-06 16:16:00,91.163,91.193,91.163,91.193,98800000.0
2006-11-06 16:17:00,91.174,91.201,91.165,91.201,268699997.0
2006-11-06 16:18:00,91.203,91.203,91.171,91.171,213100000.0
2006-11-06 16:19:00,91.176,91.193,91.162,91.19,190599999.0
2006-11-06 16:20:00,91.184,91.185,91.164,91.171,224399997.0
2006-11-06 16:21:00,91.19,91.191,91.161,91.161,223199998.0
2006-11-06 16:22:00,91.195,91.199,91.162,91.162,202899999.0
2006-11-06 16:23:00,91.179,91.195,91.148,91.162,313900001.0
2006-11-06 16:24:00,91.186,91.187,91.155,91.155,229199999.0
2006-11-06 16:25:00,91.167,91.176,91.147,91.15,175700001.0
2006-11-06 16:26:00,91.177,91.184,91.148,91.166,94999999.0
2006-11-06 16:27:00,91.179,91.194,91.15,91.185,236500001.0
2006-11-06 16:28:00,91.163,91.182,91.153,91.168,126100000.0
2006-11-06 16:29:00,91.17,91.171,91.131,91.133,182899999.0
2006-11-06 16:30:00,91.143,91.17,91.132,91.167,299899998.0
2006-11-06 16:31:00,91.165,91.18,91.15,91.16,255599997.0
2006-11-06 16:32:00,91.175,91.19,91.161,91.19,255399999.0
2006-11-06 16:33:00,91.177,91.191,91.164,91.164,143799999.0
2006-11-06 16:34:00,91.17,91.187,91.15,91.174,228600000.0
2006-11-06 16:35:00,91.151,91.173,91.135,91.152,72400000.0
2006-11-06 16:36:00,91.174,91.18,91.148,91.148,198499997.0
2006-11-06 16:37:00,91.162,91.171,91.142,91.164,184400000.0
2006-11-06 16:38:00,91.149,91.176,91.144,91.176,178300001.0
2006-11-06 16:39:00,91.171,91.171,91.122,91.136,322200004.0
2006-11-06 16:40:00,91.172,91.179,91.145,91.156,238600002.0
2006-11-06 16:41:00,91.163,91.163,91.119,91.14,99900002.0
2006-11-06 16:42:00,91.135,91.163,91.12,91.137,185599997.0
2006-11-06 16:43:00,91.162,91.163,91.143,91.147,77500000.0
2006-11-06 16:44:00,91.137,91.172,91.137,91.165,192399999.0
2006-11-06 16:45:00,91.163,91.173,91.149,91.151,140699998.0
2006-11-06 16:46:00,91.144,91.177,91.142,91.177,144199999.0
2006-11-06 16:47:00,91.168,91.177,91.15,91.17,201999996.0
2006-11-06 16:48:00,91.178,91.207,91.164,91.178,214800004.0
2006-11-06 16:49:00,91.21,91.211,91.178,91.178,278099999.0
2006-11-06 16:50:00,91.189,91.23,91.189,91.211,166699999.0
2006-11-06 16:51:00,91.196,91.221,91.194,91.218,143600000.0
2006-11-06 16:52:00,91.221,91.221,91.19,91.207,290499998.0
2006-11-06 16:53:00,91.182,91.207,91.178,91.193,243000000.0
2006-11-06 16:54:00,91.191,91.223,91.191,91.221,95000000.0
2006-11-06 16:55:00,91.227,91.241,91.199,91.199,153400001.0
2006-11-06 16:56:00,91.209,91.227,91.194,91.218,122399999.0
2006-11-06 16:57:00,91.187,91.214,91.185,91.214,243600003.0
2006-11-06 16:58:00,91.195,91.22,91.189,91.201,235600002.0
2006-11-06 16:59:00,91.166,91.194,91.163,91.187,113500000.0
2006-11-06 17:00:00,91.176,91.206,91.173,91.203,220700000.0
2006-11-06 17:01:00,91.182,91.21,91.18,91.2,171999998.0
2006-11-06 17:02:00,91.18,91.198,91.175,91.187,198500000.0
2006-11-06 17:03:00,91.184,91.188,91.146,91.152,355000004.0
2006-11-06 17:04:00,91.181,91.184,91.156,91.156,205100001.0
2006-11-06 17:05:00,91.17,91.18,91.153,91.163,93999999.0
2006-11-06 17:06:00,91.179,91.197,91.173,91.173,130000000.0
2006-11-06 17:07:00,91.151,91.19,91.148,91.19,124600002.0
2006-11-06 17:08:00,91.211,91.212,91.182,91.182,175200001.0
2006-11-06 17:09:00,91.161,91.192,91.159,91.181,71700000.0
2006-11-06 17:10:00,91.154,91.172,91.139,91.163,151899998.0
2006-11-06 17:11:00,91.153,91.187,91.146,91.187,163599997.0
2006-11-06 17:12:00,91.171,91.18,91.146,91.156,207400002.0
2006-11-06 17:13:00,91.186,91.193,91.162,91.176,215400002.0
2006-11-06 17:14:00,91.168,91.185,91.161,91.179,135800001.0
2006-11-06 17:15:00,91.166,91.182,91.127,91.137,253200000.0
2006-11-06 17:16:00,91.116,91.134,91.1,91.123,120600000.0
2006-11-06 17:17:00,91.113,91.113,91.069,91.069,142999998.0
2006-11-06 17:18:00,91.098,91.125,91.088,91.11,119799999.0
2006-11-06 17:19:00,91.122,91.125,91.07,91.086,154500001.0
2006-11-06 17:20:00,91.091,91.116,91.081,91.1,191700002.0
2006-11-06 17:21:00,91.108,91.125,91.095,91.113,155300002.0
2006-11-06 17:22:00,91.11,91.131,91.091,91.115,159599997.0
2006-11-06 17:23:00,91.126,91.127,91.095,91.114,232099999.0
2006-11-06 17:24:00,91.123,91.123,91.095,91.105,172099997.0
2006-11-06 17:25:00,91.121,91.127,91.097,91.115,189199998.0
2006-11-06 17:26:00,91.073,91.12,91.073,91.12,188100000.0
2006-11-06 17:27:00,91.118,91.118,91.079,91.095,183299998.0
2006-11-06 17:28:00,91.071,91.098,91.066,91.098,245500001.0
2006-11-06 17:29:00,91.08,91.11,91.078,91.11,168700001.0
2006-11-06 17:30:00,91.083,91.104,91.076,91.104,307400001.0
2006-11-06 17:31:00,91.076,91.107,91.059,91.07,180200002.0
2006-11-06 17:32:00,91.068,91.097,91.068,91.096,156300004.0
2006-11-06 17:33:00,91.089,91.106,91.072,91.084,238400004.0
2006-11-06 17:34:00,91.111,91.159,91.111,91.141,117799997.0
2006-11-06 17:35:00,91.153,91.164,91.13,91.15,249000001.0
2006-11-06 17:36:00,91.153,91.163,91.123,91.163,212500003.0
2006-11-06 17:37:00,91.16,91.171,91.127,91.154,166200002.0
2006-11-06 17:38:00,91.171,91.182,91.151,91.164,266099998.0
2006-11-06 17:39:00,91.178,91.194,91.167,91.18,175399998.0
2006-11-06 17:40:00,91.168,91.168,91.127,91.134,96300000.0
2006-11-06 17:41:00,91.159,91.176,91.135,91.166,186100000.0
2006-11-06 17:42:00,91.167,91.183,91.153,91.164,120699999.0
2006-11-06 17:43:00,91.137,91.167,91.123,91.167,117899999.0
2006-11-06 17:44:00,91.165,91.193,91.145,91.187,224099996.0
2006-11-06 17:45:00,91.161,91.191,91.161,91.191,158900000.0
2006-11-06 17:46:00,91.186,91.195,91.159,91.174,234100000.0
2006-11-06 17:47:00,91.146,91.177,91.146,91.173,162699999.0
2006-11-06 17:48:00,91.151,91.165,91.127,91.143,199499998.0
2006-11-06 17:49:00,91.152,91.171,91.137,91.171,154300001.0
2006-11-06 17:50:00,91.129,91.174,91.129,91.171,210600000.0
2006-11-06 17:51:00,91.162,91.186,91.161,91.184,226400002.0
2006-11-06 17:52:00,91.172,91.172,91.138,91.14,167700000.0
2006-11-06 17:53:00,91.155,91.181,91.136,91.181,234300003.0
2006-11-06 17:54:00,91.143,91.181,91.143,91.157,119900000.0
2006-11-06 17:55:00,91.157,91.192,91.148,91.172,169400001.0
2006-11-06 17:56:00,91.183,91.195,91.169,91.182,99900000.0
2006-11-06 17:57:00,91.196,91.208,91.179,91.19,97700000.0
2006-11-06 17:58:00,91.176,91.205,91.174,91.203,298799994.0
2006-11-06 17:59:00,91.203,91.228,91.187,91.208,224700000.0
2006-11-06 18:00:00,91.22,91.243,91.186,91.199,322399998.0
2006-11-06 18:01:00,91.184,91.215,91.17,91.177,1080199997.0
2006-11-06 18:02:00,91.19,91.213,91.165,91.187,2003400008.0
2006-11-06 18:04:00,91.183,91.194,91.149,91.162,1640099997.0
2006-11-06 18:05:00,91.178,91.179,91.141,91.152,2028699996.0
2006-11-06 18:06:00,91.163,91.181,91.138,91.16,1621600001.0
2006-11-06 18:08:00,91.158,91.176,91.138,91.146,2127000000.0
2006-11-06 18:09:00,91.145,91.169,91.105,91.161,1530299996.0
2006-11-06 18:10:00,91.161,91.165,91.135,91.14,1713499995.0
2006-11-06 18:11:00,91.149,91.174,91.135,91.162,1076699993.0
2006-11-06 18:12:00,91.139,91.16,91.12,91.145,1305999997.0
2006-11-06 18:13:00,91.118,91.176,91.112,91.137,1586999993.0
2006-11-06 18:14:00,91.124,91.148,91.105,91.146,1590899996.0
2006-11-06 18:15:00,91.146,91.159,91.133,91.146,1997399998.0
2006-11-06 18:16:00,91.155,91.158,91.115,91.119,2015399998.0
2006-11-06 18:17:00,91.13,91.144,91.105,91.11,699699995.0
2006-11-06 18:18:00,91.12,91.161,91.109,91.137,1049399994.0
2006-11-06 18:19:00,91.141,91.186,91.141,91.159,1851799992.0
2006-11-06 18:20:00,91.147,91.164,91.126,91.157,1331300001.0
2006-11-06 18:21:00,91.174,91.174,91.122,91.151,1667900002.0
2006-11-06 18:22:00,91.177,91.179,91.144,91.164,1604299990.0
2006-11-06 18:24:00,91.184,91.184,91.14,91.159,1844799996.0
2006-11-06 18:26:00,91.171,91.18,91.139,91.163,1579300006.0
2006-11-06 18:27:00,91.185,91.197,91.154,91.168,1321399998.0
2006-11-06 18:28:00,91.173,91.191,91.154,91.18,1133999996.0
2006-11-06 18:29:00,91.193,91.201,91.172,91.182,1546299998.0
2006-11-06 18:30:00,91.179,91.185,91.155,91.158,709799995.0
2006-11-06 18:31:00,91.169,91.199,91.161,91.183,1310600003.0
2006-11-06 18:32:00,91.195,91.219,91.185,91.196,1981699982.0
2006-11-06 18:33:00,91.217,91.231,91.189,91.208,1964099992.0
2006-11-06 18:34:00,91.205,91.224,91.188,91.213,1707500008.0
2006-11-06 18:35:00,91.212,91.212,91.176,91.177,1423099996.0
2006-11-06 18:36:00,91.174,91.199,91.159,91.186,1855999999.0
2006-11-06 18:37:00,91.188,91.189,91.159,91.163,1078099988.0
2006-11-06 18:38:00,91.185,91.195,91.163,91.186,805099995.0
2006-11-06 18:39:00,91.183,91.195,91.147,91.186,384499997.0
2006-11-06 18:40:00,91.193,91.193,91.15,91.163,918299995.0
2006-11-06 18:41:00,91.178,91.192,91.157,91.164,809299998.0
2006-11-06 18:42:00,91.184,91.196,91.159,91.173,788599993.0
2006-11-06 18:43:00,91.187,91.214,91.179,91.206,1430499995.0
2006-11-06 18:44:00,91.188,91.21,91.143,91.16,701399995.0
2006-11-06 18:45:00,91.197,91.216,91.172,91.172,982299995.0
2006-11-06 18:46:00,91.18,91.208,91.176,91.205,677599998.0
2006-11-06 18:47:00,91.202,91.203,91.168,91.184,603799999.0
2006-11-06 18:48:00,91.197,91.208,91.186,91.189,796099995.0
2006-11-06 18:49:00,91.182,91.213,91.16,91.188,745000001.0
2006-11-06 18:50:00,91.165,91.198,91.155,91.173,996399995.0
2006-11-06 18:51:00,91.204,91.21,91.171,91.188,569000003.0
2006-11-06 18:52:00,91.208,91.237,91.192,91.237,873600004.0
2006-11-06 18:53:00,91.25,91.25,91.172,91.172,913699997.0
2006-11-06 18:54:00,91.201,91.225,91.193,91.213,986399999.0
2006-11-06 18:55:00,91.198,91.224,91.191,91.223,896800004.0
2006-11-06 18:56:00,91.218,91.231,91.198,91.212,521500000.0
2006-11-06 18:57:00,91.198,91.23,91.174,91.23,530299996.0
2006-11-06 18:58:00,91.214,91.25,91.188,91.193,1298299990.0
2006-11-06 18:59:00,91.213,91.226,91.199,91.224,904699996.0
2006-11-06 19:00:00,91.228,91.265,91.212,91.212,801999997.0
2006-11-06 19:01:00,91.219,91.242,91.202,91.202,600700005.0
2006-11-06 19:02:00,91.212,91.233,91.2,91.233,216599997.0
2006-11-06 19:03:00,91.208,91.246,91.19,91.223,626699997.0
2006-11-06 19:04:00,91.218,91.256,91.215,91.242,581899997.0
2006-11-06 19:05:00,91.226,91.249,91.202,91.202,440400001.0
2006-11-06 19:06:00,91.226,91.252,91.202,91.22,481799989.0
2006-11-06 19:07:00,91.235,91.253,91.209,91.218,971899994.0
2006-11-06 19:08:00,91.214,91.242,91.2,91.228,1034300002.0
2006-11-06 19:09:00,91.221,91.256,91.202,91.221,688900000.0
2006-11-06 19:10:00,91.199,91.244,91.196,91.229,666999999.0
2006-11-06 19:11:00,91.229,91.24,91.206,91.207,132200001.0
2006-11-06 19:12:00,91.224,91.224,91.171,91.203,291599999.0
2006-11-06 19:13:00,91.196,91.228,91.171,91.202,295100001.0
2006-11-06 19:14:00,91.19,91.227,91.187,91.227,461199997.0
2006-11-06 19:15:00,91.21,91.239,91.184,91.238,705299997.0
2006-11-06 19:16:00,91.231,91.243,91.205,91.216,321199998.0
2006-11-06 19:17:00,91.223,91.248,91.21,91.22,579399994.0
2006-11-06 19:18:00,91.22,91.237,91.204,91.217,530799998.0
2006-11-06 19:19:00,91.215,91.241,91.2,91.241,617300008.0
2006-11-06 19:20:00,91.249,91.259,91.233,91.238,405500002.0
2006-11-06 19:21:00,91.235,91.256,91.209,91.245,216899998.0
2006-11-06 19:22:00,91.236,91.27,91.177,91.205,354499996.0
2006-11-06 19:23:00,91.247,91.258,91.213,91.24,1574899997.0
2006-11-06 19:24:00,91.216,91.253,91.201,91.243,584399999.0
2006-11-06 19:25:00,91.226,91.244,91.213,91.213,968800006.0
2006-11-06 19:26:00,91.245,91.262,91.224,91.229,1244899995.0
2006-11-06 19:27:00,91.218,91.245,91.197,91.235,1192199997.0
2006-11-06 19:28:00,91.216,91.259,91.196,91.222,646099991.0
2006-11-06 19:29:00,91.208,91.236,91.198,91.236,610600002.0
2006-11-06 19:30:00,91.229,91.25,91.209,91.238,963600001.0
2006-11-06 19:31:00,91.247,91.25,91.21,91.22,553600008.0
2006-11-06 19:32:00,91.233,91.266,91.209,91.226,655599998.0
2006-11-06 19:33:00,91.237,91.255,91.224,91.245,786100001.0
2006-11-06 19:34:00,91.232,91.234,91.206,91.216,667599994.0
2006-11-06 19:35:00,91.22,91.236,91.185,91.2,715099998.0
2006-11-06 19:36:00,91.21,91.229,91.202,91.229,532100001.0
2006-11-06 19:37:00,91.227,91.246,91.214,91.232,180100001.0
2006-11-06 19:38:00,91.24,91.253,91.214,91.217,942000001.0
2006-11-06 19:39:00,91.225,91.236,91.201,91.213,954500003.0
2006-11-06 19:40:00,91.206,91.231,91.184,91.202,598899997.0
2006-11-06 19:41:00,91.222,91.234,91.198,91.22,797699996.0
2006-11-06 19:42:00,91.209,91.236,91.189,91.21,569600000.0
2006-11-06 19:43:00,91.204,91.24,91.203,91.232,320800001.0
2006-11-06 19:44:00,91.238,91.241,91.209,91.211,417199998.0
2006-11-06 19:45:00,91.23,91.244,91.206,91.229,528400001.0
2006-11-06 19:46:00,91.227,91.228,91.189,91.205,425799998.0
2006-11-06 19:47:00,91.215,91.217,91.189,91.191,223599999.0
2006-11-06 19:48:00,91.208,91.232,91.178,91.217,918000000.0
2006-11-06 19:49:00,91.234,91.234,91.185,91.189,529400001.0
2006-11-06 19:50:00,91.206,91.23,91.186,91.206,432600003.0
2006-11-06 19:51:00,91.189,91.23,91.189,91.23,319999996.0
2006-11-06 19:52:00,91.216,91.243,91.185,91.215,463500002.0
2006-11-06 19:53:00,91.23,91.23,91.188,91.205,657100001.0
2006-11-06 19:54:00,91.205,91.23,91.195,91.218,936300003.0
2006-11-06 19:55:00,91.202,91.219,91.182,91.213,292800001.0
2006-11-06 19:56:00,91.199,91.231,91.174,91.174,379700000.0
2006-11-06 19:57:00,91.229,91.229,91.179,91.196,448699999.0
2006-11-06 19:58:00,91.222,91.222,91.195,91.196,799099999.0
2006-11-06 19:59:00,91.216,91.246,91.192,91.218,683199999.0
2006-11-06 20:00:00,91.213,91.238,91.192,91.215,338900000.0
2006-11-06 20:01:00,91.22,91.25,91.201,91.228,585399996.0
2006-11-06 20:02:00,91.226,91.247,91.205,91.238,821499997.0
2006-11-06 20:03:00,91.241,91.249,91.196,91.2,419699991.0
2006-11-06 20:04:00,91.229,91.233,91.161,91.215,302800002.0
2006-11-06 20:05:00,91.225,91.242,91.193,91.217,576100000.0
2006-11-06 20:06:00,91.212,91.238,91.19,91.19,882100006.0
2006-11-06 20:07:00,91.202,91.246,91.189,91.231,593499991.0
2006-11-06 20:08:00,91.245,91.245,91.193,91.199,561199999.0
2006-11-06 20:09:00,91.235,91.237,91.209,91.209,410599999.0
2006-11-06 20:10:00,91.199,91.229,91.189,91.209,906099991.0
2006-11-06 20:11:00,91.205,91.242,91.196,91.203,830499996.0
2006-11-06 20:12:00,91.211,91.262,91.203,91.225,1485299990.0
2006-11-06 20:13:00,91.224,91.245,91.194,91.205,506499995.0
2006-11-06 20:14:00,91.235,91.257,91.225,91.257,521800003.0
2006-11-06 20:15:00,91.242,91.26,91.21,91.224,700500007.0
2006-11-06 20:16:00,91.237,91.254,91.206,91.238,674200001.0
2006-11-06 20:17:00,91.225,91.243,91.202,91.217,470900003.0
2006-11-06 20:18:00,91.213,91.247,91.212,91.246,212200000.0
2006-11-06 20:19:00,91.228,91.239,91.199,91.211,317900002.0
2006-11-06 20:20:00,91.223,91.243,91.211,91.24,589299997.0
2006-11-06 20:21:00,91.196,91.251,91.196,91.221,673199993.0
2006-11-06 20:22:00,91.213,91.264,91.203,91.217,592299994.0
2006-11-06 20:23:00,91.215,91.248,91.208,91.248,543700001.0
2006-11-06 20:24:00,91.242,91.251,91.22,91.226,416899997.0
2006-11-06 20:25:00,91.233,91.25,91.212,91.219,712999998.0
2006-11-06 20:26:00,91.229,91.253,91.194,91.213,514400004.0
2006-11-06 20:27:00,91.234,91.234,91.185,91.197,377500003.0
2006-11-06 20:28:00,91.222,91.243,91.211,91.24,1075299992.0
2006-11-06 20:29:00,91.219,91.248,91.193,91.214,1414400001.0
2006-11-06 20:30:00,91.23,91.259,91.215,91.215,1304199999.0
2006-11-06 20:31:00,91.236,91.262,91.188,91.213,1067799991.0
2006-11-06 20:32:00,91.227,91.242,91.202,91.202,1112300008.0
2006-11-06 20:33:00,91.203,91.24,91.187,91.204,648000002.0
2006-11-06 20:34:00,91.202,91.237,91.189,91.224,412899998.0
2006-11-06 20:35:00,91.206,91.223,91.182,91.214,469099996.0
2006-11-06 20:36:00,91.177,91.226,91.173,91.226,520100001.0
2006-11-06 20:37:00,91.221,91.229,91.176,91.208,624600003.0
2006-11-06 20:38:00,91.215,91.24,91.184,91.208,723899999.0
2006-11-06 20:39:00,91.243,91.243,91.184,91.184,585499995.0
2006-11-06 20:40:00,91.194,91.227,91.184,91.216,1462299994.0
2006-11-06 20:41:00,91.207,91.235,91.198,91.229,1128599998.0
2006-11-06 20:42:00,91.228,91.239,91.184,91.221,1081799991.0
2006-11-06 20:43:00,91.234,91.249,91.216,91.223,901599999.0
2006-11-06 20:44:00,91.226,91.252,91.206,91.207,731900001.0
2006-11-06 20:45:00,91.219,91.24,91.192,91.24,620400000.0
2006-11-06 20:46:00,91.22,91.237,91.185,91.195,568200003.0
2006-11-06 20:47:00,91.242,91.253,91.222,91.229,1201199993.0
2006-11-06 20:48:00,91.212,91.273,91.19,91.252,681299995.0
2006-11-06 20:49:00,91.238,91.257,91.194,91.244,551300005.0
2006-11-06 20:50:00,91.236,91.257,91.206,91.235,875500003.0
2006-11-06 20:51:00,91.221,91.243,91.192,91.227,496599998.0
2006-11-06 20:52:00,91.219,91.237,91.201,91.211,378600000.0
2006-11-06 20:53:00,91.186,91.224,91.182,91.2,1261600000.0
2006-11-06 20:54:00,91.177,91.207,91.155,91.184,406399998.0
2006-11-06 20:55:00,91.19,91.213,91.155,91.213,1401999999.0
2006-11-06 20:56:00,91.189,91.221,91.17,91.195,756200003.0
2006-11-06 20:57:00,91.195,91.232,91.167,91.169,650699996.0
2006-11-06 20:58:00,91.191,91.22,91.188,91.215,1325799995.0
2006-11-06 20:59:00,91.199,91.212,91.165,91.205,985999994.0
2006-11-06 21:00:00,91.191,91.225,91.179,91.195,1170199995.0
2006-11-06 21:01:00,91.209,91.224,91.189,91.219,976899998.0
2006-11-06 21:02:00,91.222,91.222,91.175,91.184,487500002.0
2006-11-06 21:03:00,91.181,91.234,91.169,91.204,409600001.0
2006-11-06 21:04:00,91.2,91.221,91.172,91.203,453200003.0
2006-11-06 21:05:00,91.19,91.224,91.163,91.187,690999998.0
2006-11-06 21:06:00,91.21,91.226,91.2,91.22,686199996.0
2006-11-06 21:07:00,91.207,91.23,91.19,91.213,697700006.0
2006-11-06 21:08:00,91.18,91.219,91.155,91.2,797800000.0
2006-11-06 21:09:00,91.205,91.21,91.168,91.189,297399995.0
2006-11-06 21:10:00,91.192,91.221,91.172,91.221,708199998.0
2006-11-06 21:11:00,91.18,91.219,91.167,91.185,425400001.0
2006-11-06 21:12:00,91.188,91.22,91.182,91.212,327700003.0
2006-11-06 21:13:00,91.205,91.234,91.204,91.221,284599998.0
2006-11-06 21:14:00,91.216,91.218,91.165,91.167,705500003.0
2006-11-06 21:15:00,91.157,91.183,91.148,91.177,867700002.0
2006-11-06 21:16:00,91.142,91.18,91.142,91.17,787699998.0
2006-11-06 21:17:00,91.156,91.182,91.144,91.177,995899999.0
2006-11-06 21:18:00,91.175,91.175,91.12,91.141,643400003.0
2006-11-06 21:19:00,91.15,91.176,91.131,91.148,825300000.0
2006-11-06 21:20:00,91.161,91.176,91.116,91.148,1364499999.0
2006-11-06 21:21:00,91.169,91.182,91.128,91.135,793699993.0
2006-11-06 21:22:00,91.14,91.176,91.128,91.155,971399995.0
2006-11-06 21:23:00,91.17,91.194,91.163,91.185,816499999.0
2006-11-06 21:24:00,91.185,91.191,91.156,91.156,887099994.0
2006-11-06 21:25:00,91.148,91.204,91.133,91.179,1308999992.0
2006-11-06 21:26:00,91.167,91.198,91.146,91.169,375300000.0
2006-11-06 21:27:00,91.159,91.19,91.137,91.157,468300000.0
2006-11-06 21:28:00,91.132,91.177,91.132,91.175,349200000.0
2006-11-06 21:29:00,91.177,91.19,91.13,91.16,495899998.0
2006-11-06 21:30:00,91.169,91.196,91.147,91.162,493299997.0
2006-11-06 21:31:00,91.197,91.203,91.164,91.185,246499999.0
2006-11-06 21:32:00,91.18,91.203,91.152,91.167,441400002.0
2006-11-06 21:33:00,91.2,91.205,91.153,91.153,433300003.0
2006-11-06 21:34:00,91.162,91.201,91.149,91.198,186199998.0
2006-11-06 21:35:00,91.165,91.198,91.158,91.198,465600004.0
2006-11-06 21:36:00,91.18,91.2,91.154,91.191,423900001.0
2006-11-06 21:37:00,91.155,91.216,91.155,91.211,468100001.0
2006-11-06 21:38:00,91.186,91.205,91.168,91.183,134899997.0
2006-11-06 21:39:00,91.177,91.203,91.147,91.201,404399997.0
2006-11-06 21:40:00,91.172,91.198,91.15,91.151,390299997.0
2006-11-06 21:41:00,91.181,91.209,91.181,91.185,289100004.0
2006-11-06 21:42:00,91.184,91.22,91.162,91.186,254399999.0
2006-11-06 21:43:00,91.198,91.217,91.177,91.217,441000002.0
2006-11-06 21:44:00,91.219,91.232,91.193,91.193,729700001.0
2006-11-06 21:45:00,91.197,91.226,91.161,91.203,402499995.0
2006-11-06 21:46:00,91.225,91.236,91.206,91.209,141999999.0
2006-11-06 21:47:00,91.225,91.238,91.205,91.206,404900002.0
2006-11-06 21:48:00,91.196,91.22,91.16,91.192,564699998.0
2006-11-06 21:49:00,91.179,91.218,91.173,91.218,218800002.0
2006-11-06 21:50:00,91.199,91.233,91.199,91.231,207700001.0
2006-11-06 21:51:00,91.216,91.245,91.206,91.24,276599999.0
2006-11-06 21:52:00,91.207,91.237,91.207,91.226,155599999.0
2006-11-06 21:53:00,91.234,91.251,91.209,91.219,643199994.0
2006-11-06 21:54:00,91.223,91.253,91.223,91.242,282200000.0
2006-11-06 21:55:00,91.219,91.239,91.197,91.212,283500000.0
2006-11-06 21:56:00,91.212,91.241,91.197,91.214,308000003.0
2006-11-06 21:57:00,91.223,91.233,91.199,91.221,287499999.0
2006-11-06 21:58:00,91.224,91.245,91.224,91.241,192499999.0
2006-11-06 21:59:00,91.223,91.25,91.211,91.25,431000002.0
2006-11-06 22:00:00,91.259,91.262,91.238,91.239,512600002.0
2006-11-06 22:01:00,91.217,91.237,91.193,91.232,761199996.0
2006-11-06 22:02:00,91.225,91.233,91.182,91.213,632200000.0
2006-11-06 22:03:00,91.231,91.236,91.202,91.203,405800001.0
2006-11-06 22:04:00,91.211,91.243,91.211,91.243,724199998.0
2006-11-06 22:05:00,91.211,91.228,91.206,91.226,203599996.0
2006-11-06 22:06:00,91.214,91.239,91.194,91.203,251100001.0
2006-11-06 22:07:00,91.229,91.24,91.203,91.214,279699999.0
2006-11-06 22:08:00,91.229,91.238,91.208,91.218,170799998.0
2006-11-06 22:09:00,91.229,91.229,91.179,91.179,290100001.0
2006-11-06 22:10:00,91.228,91.236,91.191,91.209,209999999.0
2006-11-06 22:11:00,91.204,91.225,91.192,91.211,353899999.0
2006-11-06 22:12:00,91.208,91.231,91.192,91.231,433399996.0
2006-11-06 22:13:00,91.207,91.244,91.188,91.23,365600000.0
2006-11-06 22:14:00,91.214,91.243,91.207,91.229,262300002.0
2006-11-06 22:15:00,91.226,91.247,91.202,91.232,188499999.0
2006-11-06 22:16:00,91.248,91.248,91.208,91.224,519999999.0
2006-11-06 22:17:00,91.236,91.244,91.213,91.22,134399999.0
2006-11-06 22:18:00,91.211,91.24,91.197,91.222,306200000.0
2006-11-06 22:19:00,91.237,91.237,91.19,91.199,315399996.0
2006-11-06 22:20:00,91.213,91.242,91.204,91.213,284299996.0
2006-11-06 22:21:00,91.224,91.239,91.211,91.239,238399996.0
2006-11-06 22:22:00,91.214,91.245,91.21,91.234,395199994.0
2006-11-06 22:23:00,91.201,91.237,91.197,91.218,366600000.0
2006-11-06 22:24:00,91.214,91.244,91.206,91.233,361100003.0
2006-11-06 22:25:00,91.219,91.244,91.212,91.244,197300000.0
2006-11-06 22:26:00,91.235,91.239,91.207,91.217,212999998.0
2006-11-06 22:27:00,91.244,91.249,91.191,91.222,666500003.0
2006-11-06 22:28:00,91.222,91.241,91.19,91.213,357499999.0
2006-11-06 22:29:00,91.206,91.228,91.18,91.224,252599995.0
2006-11-06 22:30:00,91.211,91.242,91.205,91.229,167100001.0
2006-11-06 22:31:00,91.245,91.253,91.199,91.2,610000001.0
2006-11-06 22:32:00,91.232,91.241,91.202,91.206,387299998.0
2006-11-06 22:33:00,91.218,91.238,91.189,91.199,568499998.0
2006-11-06 22:34:00,91.21,91.237,91.191,91.191,567499996.0
2006-11-06 22:35:00,91.21,91.239,91.188,91.214,284299999.0
2006-11-06 22:36:00,91.232,91.237,91.189,91.208,364400001.0
2006-11-06 22:37:00,91.206,91.221,91.181,91.195,237200000.0
2006-11-06 22:38:00,91.224,91.225,91.185,91.21,186500002.0
2006-11-06 22:39:00,91.226,91.235,91.189,91.195,250699999.0
2006-11-06 22:40:00,91.222,91.239,91.2,91.22,271300002.0
2006-11-06 22:41:00,91.233,91.236,91.208,91.219,218399998.0
2006-11-06 22:42:00,91.237,91.243,91.178,91.192,141700000.0
2006-11-06 22:43:00,91.195,91.212,91.167,91.187,367400004.0
2006-11-06 22:44:00,91.217,91.227,91.189,91.193,340499999.0
2006-11-06 22:45:00,91.191,91.236,91.185,91.205,530399990.0
2006-11-06 22:46:00,91.207,91.239,91.183,91.213,259400004.0
2006-11-06 22:47:00,91.204,91.228,91.195,91.222,217200000.0
2006-11-06 22:48:00,91.227,91.228,91.176,91.176,404099997.0
2006-11-06 22:49:00,91.194,91.235,91.188,91.217,126099999.0
2006-11-06 22:50:00,91.223,91.24,91.188,91.218,259700003.0
2006-11-06 22:51:00,91.235,91.243,91.189,91.211,249199996.0
2006-11-06 22:52:00,91.207,91.232,91.195,91.227,160499999.0
2006-11-06 22:53:00,91.238,91.238,91.18,91.205,457899998.0
2006-11-06 22:54:00,91.225,91.242,91.194,91.194,236600001.0
2006-11-06 22:55:00,91.227,91.244,91.207,91.211,311799999.0
2006-11-06 22:56:00,91.226,91.228,91.184,91.207,206200000.0
2006-11-06 22:57:00,91.221,91.242,91.179,91.206,283300001.0
2006-11-06 22:58:00,91.205,91.229,91.171,91.205,126499999.0
2006-11-06 22:59:00,91.173,91.248,91.146,91.146,451000000.0
2006-11-06 23:00:00,91.216,91.216,91.156,91.176,259299998.0
2006-11-06 23:01:00,91.211,91.216,91.157,91.196,214599998.0
2006-11-06 23:02:00,91.21,91.21,91.178,91.178,147600002.0
2006-11-06 23:03:00,91.181,91.232,91.181,91.219,239100000.0
2006-11-06 23:04:00,91.206,91.215,91.168,91.175,183500002.0
2006-11-06 23:05:00,91.19,91.206,91.156,91.156,233899998.0
2006-11-06 23:06:00,91.15,91.213,91.15,91.195,220099999.0
2006-11-06 23:07:00,91.198,91.211,91.174,91.197,207599997.0
2006-11-06 23:08:00,91.163,91.213,91.163,91.188,243499997.0
2006-11-06 23:09:00,91.189,91.205,91.165,91.194,216300003.0
2006-11-06 23:10:00,91.207,91.207,91.171,91.178,182100001.0
2006-11-06 23:11:00,91.193,91.205,91.167,91.186,171900000.0
2006-11-06 23:12:00,91.178,91.203,91.177,91.181,184999999.0
2006-11-06 23:13:00,91.207,91.215,91.186,91.186,159899997.0
2006-11-06 23:14:00,91.181,91.211,91.18,91.204,198200000.0
2006-11-06 23:15:00,91.194,91.224,91.164,91.179,156799998.0
2006-11-06 23:16:00,91.205,91.21,91.187,91.19,205000000.0
2006-11-06 23:17:00,91.189,91.195,91.159,91.174,225999999.0
2006-11-06 23:18:00,91.19,91.195,91.169,91.181,237200006.0
2006-11-06 23:19:00,91.183,91.2,91.155,91.183,168299999.0
2006-11-06 23:20:00,91.187,91.214,91.169,91.188,262999998.0
2006-11-06 23:21:00,91.201,91.219,91.186,91.219,160900001.0
2006-11-06 23:22:00,91.2,91.207,91.175,91.179,212800001.0
2006-11-06 23:23:00,91.207,91.216,91.169,91.169,244799999.0
2006-11-06 23:24:00,91.191,91.212,91.177,91.195,233299998.0
2006-11-06 23:25:00,91.227,91.233,91.185,91.192,121900001.0
2006-11-06 23:26:00,91.209,91.218,91.181,91.181,254299999.0
2006-11-06 23:27:00,91.201,91.211,91.17,91.194,229399995.0
2006-11-06 23:28:00,91.21,91.227,91.205,91.222,92900000.0
2006-11-06 23:29:00,91.2,91.234,91.193,91.204,215799996.0
2006-11-06 23:30:00,91.215,91.234,91.177,91.177,134799998.0
2006-11-06 23:31:00,91.21,91.213,91.159,91.187,243000001.0
2006-11-06 23:32:00,91.2,91.229,91.19,91.195,128500001.0
2006-11-06 23:33:00,91.2,91.229,91.2,91.219,175399999.0
2006-11-06 23:34:00,91.175,91.226,91.167,91.209,249400000.0
2006-11-06 23:35:00,91.211,91.211,91.183,91.183,224599999.0
2006-11-06 23:36:00,91.195,91.203,91.168,91.168,232999996.0
2006-11-06 23:37:00,91.202,91.202,91.159,91.181,111899999.0
2006-11-06 23:38:00,91.173,91.207,91.152,91.175,129499999.0
2006-11-06 23:39:00,91.184,91.208,91.119,91.194,181600001.0
2006-11-06 23:40:00,91.181,91.2,91.16,91.17,221799997.0
2006-11-06 23:41:00,91.18,91.208,91.166,91.184,226399999.0
2006-11-06 23:42:00,91.201,91.21,91.182,91.189,187799999.0
2006-11-06 23:43:00,91.168,91.21,91.166,91.18,145900003.0
2006-11-06 23:44:00,91.192,91.205,91.163,91.173,178399997.0
2006-11-06 23:45:00,91.189,91.22,91.164,91.173,245799999.0
2006-11-06 23:46:00,91.16,91.193,91.16,91.167,190800000.0
2006-11-06 23:47:00,91.184,91.202,91.167,91.188,279300003.0
2006-11-06 23:48:00,91.199,91.22,91.172,91.19,196799996.0
2006-11-06 23:49:00,91.176,91.196,91.157,91.194,217799997.0
2006-11-06 23:50:00,91.2,91.208,91.183,91.189,132000001.0
2006-11-06 23:51:00,91.144,91.197,91.144,91.197,127800000.0
2006-11-06 23:52:00,91.181,91.198,91.154,91.179,209099997.0
2006-11-06 23:53:00,91.227,91.227,91.153,91.201,158999999.0
2006-11-06 23:54:00,91.176,91.193,91.161,91.193,183200004.0
2006-11-06 23:55:00,91.163,91.193,91.158,91.192,223300000.0
2006-11-06 23:56:00,91.185,91.206,91.175,91.185,155699999.0
2006-11-06 23:57:00,91.175,91.196,91.175,91.179,88699998.0
2006-11-06 23:58:00,91.201,91.233,91.199,91.211,175799998.0
2006-11-06 23:59:00,91.198,91.218,91.115,91.127,227699997.0
2006-11-07 00:00:00,91.134,91.197,91.128,91.135,164199999.0
2006-11-07 00:01:00,91.201,91.226,91.183,91.226,284199996.0
2006-11-07 00:02:00,91.183,91.222,91.161,91.222,223099996.0
2006-11-07 00:03:00,91.187,91.235,91.158,91.205,206999998.0
2006-11-07 00:04:00,91.196,91.217,91.18,91.202,156099999.0
2006-11-07 00:05:00,91.184,91.223,91.184,91.215,177100003.0
2006-11-07 00:06:00,91.211,91.232,91.203,91.218,144099999.0
2006-11-07 00:07:00,91.218,91.26,91.196,91.241,127000000.0
2006-11-07 00:08:00,91.194,91.247,91.193,91.247,79300000.0
2006-11-07 00:09:00,91.216,91.237,91.142,91.176,133700001.0
2006-11-07 00:10:00,91.176,91.233,91.17,91.211,244100000.0
2006-11-07 00:11:00,91.195,91.212,91.175,91.189,178300001.0
2006-11-07 00:12:00,91.201,91.228,91.192,91.219,212800001.0
2006-11-07 00:13:00,91.198,91.227,91.198,91.213,270600000.0
2006-11-07 00:14:00,91.217,91.224,91.187,91.187,287900001.0
2006-11-07 00:15:00,91.201,91.228,91.186,91.209,151300000.0
2006-11-07 00:16:00,91.214,91.233,91.194,91.194,172200002.0
2006-11-07 00:17:00,91.223,91.236,91.202,91.216,128300003.0
2006-11-07 00:18:00,91.215,91.228,91.193,91.208,220000000.0
2006-11-07 00:19:00,91.201,91.22,91.187,91.187,281699995.0
2006-11-07 00:20:00,91.184,91.216,91.183,91.21,208299999.0
2006-11-07 00:21:00,91.161,91.219,91.161,91.193,201799999.0
2006-11-07 00:22:00,91.189,91.224,91.185,91.212,273799999.0
2006-11-07 00:23:00,91.231,91.232,91.202,91.208,228899998.0
2006-11-07 00:24:00,91.185,91.208,91.18,91.2,269199994.0
2006-11-07 00:25:00,91.21,91.215,91.174,91.174,210700000.0
2006-11-07 00:26:00,91.173,91.198,91.162,91.181,210200001.0
2006-11-07 00:27:00,91.188,91.238,91.188,91.238,194899996.0
2006-11-07 00:28:00,91.181,91.221,91.168,91.215,204300003.0
2006-11-07 00:29:00,91.216,91.242,91.207,91.242,117599999.0
2006-11-07 00:30:00,91.211,91.233,91.203,91.225,206800001.0
2006-11-07 00:31:00,91.224,91.248,91.205,91.229,171699999.0
2006-11-07 00:32:00,91.223,91.25,91.195,91.223,155600000.0
2006-11-07 00:33:00,91.217,91.247,91.207,91.236,218100000.0
2006-11-07 00:34:00,91.224,91.243,91.196,91.196,164200001.0
2006-11-07 00:35:00,91.213,91.227,91.196,91.205,158199999.0
2006-11-07 00:36:00,91.215,91.244,91.203,91.226,214000000.0
2006-11-07 00:37:00,91.222,91.222,91.188,91.188,272799999.0
2006-11-07 00:38:00,91.187,91.218,91.168,91.2,213100001.0
2006-11-07 00:39:00,91.163,91.204,91.162,91.171,220000001.0
2006-11-07 00:40:00,91.211,91.211,91.174,91.174,171200000.0
2006-11-07 00:41:00,91.2,91.216,91.175,91.196,222499999.0
2006-11-07 00:42:00,91.171,91.21,91.171,91.201,299499999.0
2006-11-07 00:43:00,91.183,91.217,91.164,91.217,113800001.0
2006-11-07 00:44:00,91.215,91.222,91.188,91.188,133100000.0
2006-11-07 00:45:00,91.204,91.216,91.182,91.189,225900004.0
2006-11-07 00:46:00,91.21,91.218,91.193,91.2,135499999.0
2006-11-07 00:47:00,91.206,91.226,91.183,91.203,206300002.0
2006-11-07 00:48:00,91.228,91.228,91.191,91.192,174999999.0
2006-11-07 00:49:00,91.217,91.236,91.207,91.234,149499998.0
2006-11-07 00:50:00,91.257,91.257,91.183,91.183,244900003.0
2006-11-07 00:51:00,91.205,91.216,91.175,91.189,228500000.0
2006-11-07 00:52:00,91.209,91.235,91.194,91.199,99599998.0
2006-11-07 00:53:00,91.183,91.211,91.183,91.209,243600002.0
2006-11-07 00:54:00,91.192,91.209,91.182,91.19,162300000.0
2006-11-07 00:55:00,91.207,91.213,91.178,91.18,251600000.0
2006-11-07 00:56:00,91.17,91.197,91.167,91.195,183200000.0
2006-11-07 00:57:00,91.167,91.19,91.165,91.182,141399999.0
2006-11-07 00:58:00,91.164,91.204,91.161,91.188,262899998.0
2006-11-07 00:59:00,91.191,91.191,91.162,91.17,173099999.0
2006-11-07 01:00:00,91.177,91.199,91.161,91.161,231400001.0
2006-11-07 01:01:00,91.175,91.195,91.149,91.178,118200000.0
2006-11-07 01:02:00,91.147,91.181,91.128,91.159,177500001.0
2006-11-07 01:03:00,91.178,91.201,91.159,91.185,242399999.0
2006-11-07 01:04:00,91.174,91.2,91.165,91.181,191700005.0
2006-11-07 01:05:00,91.151,91.184,91.14,91.163,346299999.0
2006-11-07 01:06:00,91.156,91.181,91.137,91.181,123399999.0
2006-11-07 01:07:00,91.178,91.191,91.148,91.156,171899997.0
2006-11-07 01:08:00,91.146,91.177,91.138,91.172,165000000.0
2006-11-07 01:09:00,91.168,91.183,91.149,91.162,261400000.0
2006-11-07 01:10:00,91.176,91.191,91.173,91.182,181900003.0
2006-11-07 01:11:00,91.192,91.192,91.146,91.154,229199996.0
2006-11-07 01:12:00,91.183,91.195,91.156,91.171,230200002.0
2006-11-07 01:13:00,91.164,91.182,91.163,91.182,145000001.0
2006-11-07 01:14:00,91.154,91.188,91.133,91.188,250900000.0
2006-11-07 01:15:00,91.167,91.19,91.163,91.179,101800000.0
2006-11-07 01:16:00,91.155,91.175,91.143,91.161,117300001.0
2006-11-07 01:17:00,91.173,91.173,91.143,91.149,273400000.0
2006-11-07 01:18:00,91.165,91.184,91.146,91.151,63700000.0
2006-11-07 01:19:00,91.178,91.183,91.147,91.17,254100004.0
2006-11-07 01:20:00,91.154,91.178,91.15,91.173,231299999.0
2006-11-07 01:21:00,91.182,91.182,91.15,91.154,108100000.0
2006-11-07 01:22:00,91.147,91.168,91.124,91.165,145399999.0
2006-11-07 01:23:00,91.168,91.17,91.138,91.152,164500000.0
2006-11-07 01:24:00,91.15,91.182,91.143,91.163,174199997.0
2006-11-07 01:25:00,91.183,91.183,91.162,91.163,270300001.0
2006-11-07 01:26:00,91.163,91.186,91.154,91.18,200300001.0
2006-11-07 01:27:00,91.177,91.177,91.143,91.146,92000001.0
2006-11-07 01:28:00,91.158,91.176,91.144,91.158,118100001.0
2006-11-07 01:29:00,91.142,91.157,91.132,91.153,210499998.0
2006-11-07 01:30:00,91.152,91.152,91.122,91.125,196000002.0
2006-11-07 01:31:00,91.148,91.169,91.121,91.122,301299999.0
2006-11-07 01:32:00,91.133,91.16,91.117,91.141,188099999.0
2006-11-07 01:33:00,91.155,91.155,91.108,91.117,118599999.0
2006-11-07 01:34:00,91.079,91.144,91.079,91.14,124000000.0
2006-11-07 01:35:00,91.141,91.141,91.107,91.111,140300000.0
2006-11-07 01:36:00,91.135,91.148,91.124,91.141,219999998.0
2006-11-07 01:37:00,91.143,91.156,91.129,91.143,136600001.0
2006-11-07 01:38:00,91.143,91.143,91.112,91.122,163200002.0
2006-11-07 01:39:00,91.119,91.133,91.105,91.133,206400003.0
2006-11-07 01:40:00,91.117,91.128,91.092,91.096,353499998.0
2006-11-07 01:41:00,91.101,91.126,91.077,91.093,218700000.0
2006-11-07 01:42:00,91.117,91.117,91.092,91.092,128500001.0
2006-11-07 01:43:00,91.108,91.117,91.093,91.105,185600000.0
2006-11-07 01:44:00,91.105,91.105,91.073,91.073,205600003.0
2006-11-07 01:45:00,91.08,91.107,91.073,91.093,246099998.0
2006-11-07 01:46:00,91.095,91.116,91.074,91.101,191500001.0
2006-11-07 01:47:00,91.099,91.114,91.081,91.09,177700001.0
2006-11-07 01:48:00,91.105,91.107,91.081,91.085,287499995.0
2006-11-07 01:49:00,91.072,91.12,91.065,91.1,205800002.0
2006-11-07 01:50:00,91.078,91.095,91.069,91.093,175199999.0
2006-11-07 01:51:00,91.067,91.084,91.049,91.076,171100002.0
2006-11-07 01:52:00,91.08,91.08,91.046,91.054,246899997.0
2006-11-07 01:53:00,91.062,91.084,91.05,91.065,115799999.0
2006-11-07 01:54:00,91.051,91.068,91.023,91.036,137199999.0
2006-11-07 01:55:00,91.024,91.057,91.024,91.057,132700000.0
2006-11-07 01:56:00,91.014,91.041,90.997,91.009,132100002.0
2006-11-07 01:57:00,91.051,91.064,91.023,91.047,178400004.0
2006-11-07 01:58:00,91.013,91.043,90.993,91.019,141099998.0
2006-11-07 01:59:00,91.042,91.065,91.039,91.056,305900000.0
2006-11-07 02:00:00,91.039,91.07,91.024,91.07,143699997.0
2006-11-07 02:01:00,91.067,91.077,91.043,91.065,203300001.0
2006-11-07 02:02:00,91.069,91.084,91.04,91.066,186400002.0
2006-11-07 02:03:00,91.088,91.09,91.06,91.068,261199996.0
2006-11-07 02:04:00,91.076,91.091,91.015,91.033,246199997.0
2006-11-07 02:05:00,91.035,91.042,91.011,91.016,129100000.0
2006-11-07 02:06:00,91.033,91.05,91.026,91.038,125699999.0
2006-11-07 02:07:00,91.032,91.046,91.023,91.036,204500002.0
2006-11-07 02:08:00,91.033,91.039,91.015,91.015,258499997.0
2006-11-07 02:09:00,91.029,91.038,91.015,91.026,141999999.0
2006-11-07 02:10:00,91.03,91.047,91.015,91.034,142700000.0
2006-11-07 02:11:00,91.047,91.047,91.011,91.026,217000000.0
2006-11-07 02:12:00,91.033,91.042,91.005,91.022,244399997.0
2006-11-07 02:13:00,91.024,91.058,91.02,91.058,178500000.0
2006-11-07 02:14:00,91.07,91.09,91.062,91.068,200899996.0
2006-11-07 02:15:00,91.093,91.116,91.067,91.08,331000005.0
2006-11-07 02:16:00,91.087,91.101,91.061,91.08,142499999.0
2006-11-07 02:17:00,91.064,91.094,91.053,91.088,171800000.0
2006-11-07 02:18:00,91.09,91.093,91.049,91.056,193600001.0
2006-11-07 02:19:00,91.064,91.08,91.045,91.045,166800000.0
2006-11-07 02:20:00,91.064,91.07,91.043,91.07,157799999.0
2006-11-07 02:21:00,91.073,91.078,91.031,91.056,259299998.0
2006-11-07 02:22:00,91.087,91.092,91.067,91.088,292799999.0
2006-11-07 02:23:00,91.072,91.091,91.06,91.089,228099999.0
2006-11-07 02:24:00,91.064,91.087,91.063,91.087,141000004.0
2006-11-07 02:25:00,91.066,91.095,91.066,91.09,181900002.0
2006-11-07 02:26:00,91.097,91.117,91.083,91.083,83299999.0
2006-11-07 02:27:00,91.117,91.117,91.087,91.087,371099994.0
2006-11-07 02:28:00,91.09,91.114,91.089,91.091,317799997.0
2006-11-07 02:29:00,91.076,91.096,91.062,91.062,217200002.0
2006-11-07 02:30:00,91.075,91.09,91.055,91.072,126399998.0
2006-11-07 02:31:00,91.047,91.072,91.047,91.072,176900001.0
2006-11-07 02:32:00,91.066,91.089,91.063,91.083,231799997.0
2006-11-07 02:33:00,91.087,91.087,91.053,91.078,176600001.0
2006-11-07 02:34:00,91.084,91.088,91.06,91.075,134600000.0
2006-11-07 02:35:00,91.081,91.103,91.062,91.082,251300003.0
2006-11-07 02:36:00,91.051,91.087,91.051,91.081,139000001.0
2006-11-07 02:37:00,91.069,91.076,91.037,91.046,188900001.0
2006-11-07 02:38:00,91.062,91.086,91.033,91.086,216000002.0
2006-11-07 02:39:00,91.082,91.115,91.06,91.082,320099996.0
2006-11-07 02:40:00,91.108,91.123,91.093,91.101,232900002.0
2006-11-07 02:41:00,91.118,91.121,91.086,91.106,161600001.0
2006-11-07 02:42:00,91.105,91.105,91.075,91.077,158600000.0
2006-11-07 02:43:00,91.096,91.11,91.064,91.091,357599994.0
2006-11-07 02:44:00,91.115,91.115,91.09,91.09,108000000.0
2006-11-07 02:45:00,91.089,91.124,91.082,91.124,206300001.0
2006-11-07 02:46:00,91.082,91.101,91.068,91.088,173999998.0
2006-11-07 02:47:00,91.102,91.124,91.095,91.124,208699999.0
2006-11-07 02:48:00,91.123,91.128,91.108,91.116,223299996.0
2006-11-07 02:49:00,91.102,91.121,91.089,91.103,165300000.0
2006-11-07 02:50:00,91.074,91.118,91.071,91.112,204299998.0
2006-11-07 02:51:00,91.085,91.108,91.082,91.098,118900000.0
2006-11-07 02:52:00,91.097,91.103,91.07,91.07,180099999.0
2006-11-07 02:53:00,91.083,91.098,91.067,91.085,193599999.0
2006-11-07 02:54:00,91.085,91.094,91.067,91.071,195600001.0
2006-11-07 02:55:00,91.103,91.105,91.086,91.088,196499998.0
2006-11-07 02:56:00,91.075,91.097,91.07,91.088,273600002.0
2006-11-07 02:57:00,91.092,91.107,91.062,91.09,283699997.0
2006-11-07 02:58:00,91.09,91.108,91.083,91.105,154400001.0
2006-11-07 02:59:00,91.101,91.106,91.076,91.091,154999998.0
2006-11-07 03:00:00,91.086,91.113,91.081,91.097,227800003.0
2006-11-07 03:01:00,91.075,91.098,91.071,91.09,182500002.0
2006-11-07 03:02:00,91.077,91.107,91.076,91.087,109799998.0
2006-11-07 03:03:00,91.072,91.087,91.05,91.071,189300001.0
2006-11-07 03:04:00,91.083,91.11,91.071,91.103,268799997.0
2006-11-07 03:05:00,91.069,91.106,91.069,91.08,277399997.0
2006-11-07 03:06:00,91.095,91.1,91.08,91.095,230099999.0
2006-11-07 03:07:00,91.104,91.116,91.083,91.087,139400000.0
2006-11-07 03:08:00,91.098,91.116,91.084,91.116,325299998.0
2006-11-07 03:09:00,91.113,91.127,91.093,91.127,210600000.0
2006-11-07 03:10:00,91.111,91.131,91.09,91.131,197600000.0
2006-11-07 03:11:00,91.113,91.133,91.112,91.128,110600001.0
2006-11-07 03:12:00,91.127,91.151,91.097,91.115,267900001.0
2006-11-07 03:13:00,91.121,91.122,91.1,91.109,136900001.0
2006-11-07 03:14:00,91.113,91.12,91.09,91.118,168699999.0
2006-11-07 03:15:00,91.124,91.152,91.108,91.138,137899999.0
2006-11-07 03:16:00,91.117,91.137,91.11,91.129,149799999.0
2006-11-07 03:17:00,91.123,91.14,91.104,91.128,215499999.0
2006-11-07 03:18:00,91.13,91.13,91.089,91.099,214799998.0
2006-11-07 03:19:00,91.111,91.122,91.099,91.113,185399998.0
2006-11-07 03:20:00,91.101,91.116,91.078,91.098,244699998.0
2006-11-07 03:21:00,91.106,91.119,91.087,91.089,158800000.0
2006-11-07 03:22:00,91.135,91.135,91.11,91.11,240800000.0
2006-11-07 03:23:00,91.124,91.131,91.102,91.118,130799999.0
2006-11-07 03:24:00,91.123,91.123,91.097,91.097,192199999.0
2006-11-07 03:25:00,91.121,91.138,91.106,91.119,261400002.0
2006-11-07 03:26:00,91.12,91.15,91.101,91.116,209199998.0
2006-11-07 03:27:00,91.096,91.117,91.084,91.105,104800000.0
2006-11-07 03:28:00,91.103,91.105,91.063,91.063,143500000.0
2006-11-07 03:29:00,91.063,91.096,91.055,91.09,326999998.0
2006-11-07 03:30:00,91.098,91.113,91.076,91.094,239300000.0
2006-11-07 03:31:00,91.097,91.101,91.08,91.09,171900003.0
2006-11-07 03:32:00,91.099,91.104,91.078,91.09,243299994.0
2006-11-07 03:33:00,91.089,91.116,91.085,91.098,229799996.0
2006-11-07 03:34:00,91.082,91.116,91.049,91.085,129200000.0
2006-11-07 03:35:00,91.095,91.124,91.084,91.11,210700000.0
2006-11-07 03:36:00,91.089,91.119,91.077,91.119,121500000.0
2006-11-07 03:37:00,91.119,91.129,91.086,91.125,268399999.0
2006-11-07 03:38:00,91.112,91.133,91.107,91.125,125900001.0
2006-11-07 03:39:00,91.086,91.112,91.085,91.097,226500002.0
2006-11-07 03:40:00,91.102,91.114,91.077,91.098,203399999.0
2006-11-07 03:41:00,91.093,91.112,91.087,91.1,165000002.0
2006-11-07 03:42:00,91.1,91.112,91.078,91.093,185799998.0
2006-11-07 03:43:00,91.078,91.104,91.054,91.087,244200003.0
2006-11-07 03:44:00,91.107,91.107,91.074,91.086,265799999.0
2006-11-07 03:45:00,91.095,91.107,91.087,91.103,145700000.0
2006-11-07 03:46:00,91.085,91.108,91.077,91.108,215900000.0
2006-11-07 03:47:00,91.09,91.112,91.085,91.11,177299999.0
2006-11-07 03:48:00,91.079,91.102,91.077,91.092,130099999.0
2006-11-07 03:49:00,91.097,91.106,91.078,91.09,147000002.0
2006-11-07 03:50:00,91.054,91.105,91.054,91.105,55100000.0
2006-11-07 03:51:00,91.086,91.103,91.047,91.086,222599998.0
2006-11-07 03:52:00,91.08,91.111,91.08,91.111,204800000.0
2006-11-07 03:53:00,91.096,91.122,91.073,91.096,164599999.0
2006-11-07 03:54:00,91.106,91.106,91.084,91.085,184000001.0
2006-11-07 03:55:00,91.088,91.114,91.086,91.088,154300001.0
2006-11-07 03:56:00,91.105,91.109,91.076,91.086,314999999.0
2006-11-07 03:57:00,91.096,91.109,91.076,91.098,235199994.0
2006-11-07 03:58:00,91.073,91.108,91.073,91.093,196399996.0
2006-11-07 03:59:00,91.11,91.11,91.06,91.067,141000000.0
2006-11-07 04:00:00,91.072,91.1,91.055,91.087,334199997.0
2006-11-07 04:01:00,91.081,91.096,91.072,91.089,184800001.0
2006-11-07 04:02:00,91.072,91.105,91.072,91.095,205300000.0
2006-11-07 04:03:00,91.097,91.097,91.07,91.077,130800000.0
2006-11-07 04:04:00,91.113,91.113,91.068,91.091,296400001.0
2006-11-07 04:05:00,91.111,91.113,91.092,91.099,198700000.0
2006-11-07 04:06:00,91.077,91.098,91.054,91.079,205199998.0
2006-11-07 04:07:00,91.083,91.107,91.06,91.102,215699998.0
2006-11-07 04:08:00,91.068,91.099,91.066,91.097,169400000.0
2006-11-07 04:09:00,91.075,91.092,91.065,91.085,152699999.0
2006-11-07 04:10:00,91.075,91.092,91.061,91.092,172100003.0
2006-11-07 04:11:00,91.087,91.116,91.087,91.11,230900004.0
2006-11-07 04:12:00,91.108,91.11,91.074,91.09,150200002.0
2006-11-07 04:13:00,91.093,91.112,91.075,91.103,259000001.0
2006-11-07 04:14:00,91.105,91.121,91.088,91.102,201999996.0
2006-11-07 04:15:00,91.109,91.11,91.076,91.092,187199998.0
2006-11-07 04:16:00,91.088,91.118,91.071,91.071,348600000.0
2006-11-07 04:17:00,91.061,91.084,91.05,91.076,167600001.0
2006-11-07 04:18:00,91.085,91.093,91.06,91.069,181499997.0
2006-11-07 04:19:00,91.093,91.123,91.079,91.079,209300001.0
2006-11-07 04:20:00,91.084,91.108,91.084,91.108,117699999.0
2006-11-07 04:21:00,91.105,91.106,91.08,91.106,152000002.0
2006-11-07 04:22:00,91.098,91.098,91.06,91.095,181100000.0
2006-11-07 04:23:00,91.071,91.107,91.067,91.101,241399996.0
2006-11-07 04:24:00,91.071,91.097,91.071,91.092,159300003.0
2006-11-07 04:25:00,91.084,91.11,91.073,91.096,88100000.0
2006-11-07 04:26:00,91.107,91.109,91.082,91.105,246200000.0
2006-11-07 04:27:00,91.097,91.114,91.078,91.099,258200001.0
2006-11-07 04:28:00,91.083,91.1,91.079,91.098,112600000.0
2006-11-07 04:29:00,91.101,91.112,91.073,91.08,218800005.0
2006-11-07 04:30:00,91.098,91.128,91.091,91.128,202699997.0
2006-11-07 04:31:00,91.129,91.143,91.12,91.135,226200001.0
2006-11-07 04:32:00,91.125,91.138,91.112,91.133,89800000.0
2006-11-07 04:33:00,91.128,91.141,91.117,91.123,204699998.0
2006-11-07 04:34:00,91.137,91.147,91.116,91.116,110300001.0
2006-11-07 04:35:00,91.138,91.146,91.118,91.135,225500002.0
2006-11-07 04:36:00,91.116,91.143,91.097,91.131,251100003.0
2006-11-07 04:37:00,91.101,91.142,91.101,91.142,156700001.0
2006-11-07 04:38:00,91.15,91.152,91.12,91.12,133500000.0
2006-11-07 04:39:00,91.131,91.16,91.13,91.144,139500001.0
2006-11-07 04:40:00,91.128,91.155,91.128,91.155,227099995.0
2006-11-07 04:41:00,91.134,91.15,91.12,91.144,226000000.0
2006-11-07 04:42:00,91.133,91.147,91.111,91.141,244299998.0
2006-11-07 04:43:00,91.137,91.159,91.131,91.143,79900001.0
2006-11-07 04:44:00,91.111,91.135,91.102,91.135,180000000.0
2006-11-07 04:45:00,91.128,91.153,91.111,91.134,266799998.0
2006-11-07 04:46:00,91.113,91.145,91.113,91.145,80700000.0
2006-11-07 04:47:00,91.142,91.152,91.114,91.126,156199999.0
2006-11-07 04:48:00,91.125,91.146,91.105,91.127,222799998.0
2006-11-07 04:49:00,91.124,91.126,91.091,91.103,142199999.0
2006-11-07 04:50:00,91.122,91.154,91.109,91.127,245100000.0
2006-11-07 04:51:00,91.118,91.147,91.111,91.132,226500001.0
2006-11-07 04:52:00,91.125,91.148,91.11,91.138,196099999.0
2006-11-07 04:53:00,91.135,91.137,91.105,91.115,257000000.0
2006-11-07 04:54:00,91.134,91.137,91.094,91.119,264499999.0
2006-11-07 04:55:00,91.13,91.159,91.118,91.128,185099999.0
2006-11-07 04:56:00,91.131,91.168,91.13,91.163,132900000.0
2006-11-07 04:57:00,91.14,91.16,91.115,91.124,127799999.0
2006-11-07 04:58:00,91.137,91.152,91.117,91.12,139700000.0
2006-11-07 04:59:00,91.134,91.148,91.127,91.143,201200000.0
2006-11-07 05:00:00,91.127,91.14,91.104,91.129,164799999.0
2006-11-07 05:01:00,91.123,91.149,91.093,91.093,266600002.0
2006-11-07 05:02:00,91.113,91.135,91.104,91.115,256800002.0
2006-11-07 05:03:00,91.09,91.113,91.09,91.11,204200001.0
2006-11-07 05:04:00,91.096,91.117,91.092,91.11,126400000.0
2006-11-07 05:05:00,91.103,91.117,91.075,91.091,164600000.0
2006-11-07 05:06:00,91.117,91.124,91.084,91.084,189499999.0
2006-11-07 05:07:00,91.093,91.107,91.074,91.079,183600001.0
2006-11-07 05:08:00,91.101,91.129,91.096,91.109,158300002.0
2006-11-07 05:09:00,91.095,91.12,91.087,91.091,271299997.0
2006-11-07 05:10:00,91.076,91.107,91.076,91.102,185700000.0
2006-11-07 05:11:00,91.092,91.117,91.065,91.065,267399997.0
2006-11-07 05:12:00,91.097,91.111,91.069,91.081,167399997.0
2006-11-07 05:13:00,91.073,91.112,91.067,91.112,143700000.0
2006-11-07 05:14:00,91.081,91.105,91.062,91.09,249600002.0
2006-11-07 05:15:00,91.087,91.11,91.075,91.082,177399998.0
2006-11-07 05:16:00,91.048,91.09,91.038,91.09,252899999.0
2006-11-07 05:17:00,91.084,91.108,91.064,91.108,249500001.0
2006-11-07 05:18:00,91.084,91.098,91.062,91.071,261600005.0
2006-11-07 05:19:00,91.087,91.102,91.067,91.077,247800003.0
2006-11-07 05:20:00,91.088,91.088,91.06,91.062,153600000.0
2006-11-07 05:21:00,91.068,91.104,91.068,91.1,235099999.0
2006-11-07 05:22:00,91.068,91.103,91.058,91.061,230700000.0
2006-11-07 05:23:00,91.078,91.101,91.073,91.092,195799997.0
2006-11-07 05:24:00,91.096,91.108,91.083,91.089,234600002.0
2006-11-07 05:25:00,91.113,91.13,91.09,91.101,173199997.0
2006-11-07 05:26:00,91.096,91.096,91.063,91.074,254599998.0
2006-11-07 05:27:00,91.105,91.121,91.083,91.102,151700000.0
2006-11-07 05:28:00,91.091,91.116,91.072,91.096,148599999.0
2006-11-07 05:29:00,91.089,91.105,91.07,91.077,155500000.0
2006-11-07 05:30:00,91.088,91.111,91.078,91.1,176000005.0
2006-11-07 05:31:00,91.083,91.112,91.082,91.084,252799998.0
2006-11-07 05:32:00,91.106,91.12,91.085,91.092,191500001.0
2006-11-07 05:33:00,91.122,91.122,91.094,91.106,281800005.0
2006-11-07 05:34:00,91.077,91.101,91.066,91.094,89700001.0
2006-11-07 05:35:00,91.08,91.086,91.061,91.07,214699999.0
2006-11-07 05:36:00,91.091,91.093,91.058,91.058,137699998.0
2006-11-07 05:37:00,91.085,91.093,91.063,91.076,315800006.0
2006-11-07 05:38:00,91.086,91.122,91.076,91.105,323999998.0
2006-11-07 05:39:00,91.07,91.094,91.07,91.091,177400003.0
2006-11-07 05:40:00,91.086,91.086,91.058,91.075,155600001.0
2006-11-07 05:41:00,91.075,91.094,91.066,91.092,220400000.0
2006-11-07 05:42:00,91.093,91.105,91.075,91.102,214999999.0
2006-11-07 05:43:00,91.075,91.098,91.07,91.088,211400001.0
2006-11-07 05:44:00,91.083,91.11,91.057,91.075,138100000.0
2006-11-07 05:45:00,91.095,91.104,91.076,91.087,209000002.0
2006-11-07 05:46:00,91.108,91.125,91.089,91.095,155899998.0
2006-11-07 05:47:00,91.092,91.116,91.09,91.111,180299997.0
2006-11-07 05:48:00,91.087,91.106,91.077,91.088,142099998.0
2006-11-07 05:49:00,91.1,91.13,91.093,91.113,240399997.0
2006-11-07 05:50:00,91.091,91.122,91.084,91.099,256699999.0
2006-11-07 05:51:00,91.107,91.11,91.076,91.095,96700000.0
2006-11-07 05:52:00,91.102,91.102,91.066,91.083,172000001.0
2006-11-07 05:53:00,91.089,91.118,91.085,91.107,221400003.0
2006-11-07 05:54:00,91.072,91.115,91.072,91.105,145399999.0
2006-11-07 05:55:00,91.1,91.108,91.081,91.081,119100001.0
2006-11-07 05:56:00,91.103,91.118,91.088,91.101,217600003.0
2006-11-07 05:57:00,91.124,91.124,91.094,91.101,238699997.0
2006-11-07 05:58:00,91.113,91.115,91.091,91.091,245600002.0
2006-11-07 05:59:00,91.098,91.114,91.078,91.092,175700004.0
2006-11-07 06:00:00,91.106,91.116,91.08,91.081,233700001.0
2006-11-07 06:01:00,91.082,91.109,91.077,91.102,200099997.0
2006-11-07 06:02:00,91.068,91.118,91.067,91.095,233500001.0
2006-11-07 06:03:00,91.097,91.098,91.072,91.077,320599998.0
2006-11-07 06:04:00,91.061,91.074,91.041,91.052,148599999.0
2006-11-07 06:05:00,91.062,91.062,91.036,91.041,138999999.0
2006-11-07 06:06:00,91.066,91.066,91.028,91.061,216399998.0
2006-11-07 06:07:00,91.048,91.048,91.017,91.017,108500000.0
2006-11-07 06:08:00,91.037,91.049,91.007,91.008,168899999.0
2006-11-07 06:09:00,90.999,91.027,90.992,91.025,203000002.0
2006-11-07 06:10:00,91.006,91.023,90.99,91.019,106599999.0
2006-11-07 06:11:00,91.021,91.026,91.006,91.011,199899999.0
2006-11-07 06:12:00,91.027,91.041,91.013,91.03,151200000.0
2006-11-07 06:13:00,91.028,91.028,90.989,91.002,146799999.0
2006-11-07 06:14:00,91.029,91.029,90.999,91.004,210300000.0
2006-11-07 06:15:00,91.022,91.03,90.997,91.011,100800000.0
2006-11-07 06:16:00,91.033,91.042,91.015,91.025,182200001.0
2006-11-07 06:17:00,91.049,91.061,91.034,91.048,121800001.0
2006-11-07 06:18:00,91.066,91.066,91.036,91.04,206600001.0
2006-11-07 06:19:00,91.067,91.068,91.027,91.048,190000002.0
2006-11-07 06:20:00,91.044,91.051,91.028,91.03,206800004.0
2006-11-07 06:21:00,91.019,91.051,91.013,91.051,127199998.0
2006-11-07 06:22:00,91.053,91.064,91.036,91.038,259900001.0
2006-11-07 06:23:00,91.035,91.071,91.034,91.071,183300002.0
2006-11-07 06:24:00,91.058,91.083,91.057,91.06,233599996.0
2006-11-07 06:25:00,91.068,91.089,91.055,91.08,233700000.0
2006-11-07 06:26:00,91.066,91.104,91.053,91.085,82700000.0
2006-11-07 06:27:00,91.097,91.097,91.067,91.072,195000001.0
2006-11-07 06:28:00,91.088,91.092,91.054,91.082,292500001.0
2006-11-07 06:29:00,91.061,91.079,91.037,91.073,99400000.0
2006-11-07 06:30:00,91.046,91.095,91.042,91.095,102300001.0
2006-11-07 06:31:00,91.102,91.116,91.078,91.079,173800000.0
2006-11-07 06:32:00,91.081,91.094,91.065,91.077,167400001.0
2006-11-07 06:33:00,91.074,91.083,91.063,91.066,324099999.0
2006-11-07 06:34:00,91.08,91.098,91.063,91.069,132499997.0
2006-11-07 06:35:00,91.06,91.08,91.056,91.078,219799998.0
2006-11-07 06:36:00,91.062,91.095,91.062,91.092,211599998.0
2006-11-07 06:37:00,91.068,91.089,91.064,91.065,209899999.0
2006-11-07 06:38:00,91.074,91.086,91.051,91.086,270300000.0
2006-11-07 06:39:00,91.066,91.09,91.052,91.064,169000001.0
2006-11-07 06:40:00,91.08,91.136,91.08,91.128,271699998.0
2006-11-07 06:41:00,91.125,91.144,91.094,91.111,207799999.0
2006-11-07 06:42:00,91.07,91.095,91.043,91.093,256600001.0
2006-11-07 06:43:00,91.099,91.107,91.077,91.077,199099999.0
2006-11-07 06:44:00,91.094,91.111,91.08,91.085,168400002.0
2006-11-07 06:45:00,91.098,91.112,91.061,91.061,97800000.0
2006-11-07 06:46:00,91.074,91.075,91.052,91.054,220699998.0
2006-11-07 06:47:00,91.059,91.097,91.059,91.073,157300001.0
2006-11-07 06:48:00,91.063,91.085,91.047,91.051,237199997.0
2006-11-07 06:49:00,91.061,91.081,91.049,91.053,161399999.0
2006-11-07 06:50:00,91.069,91.077,91.046,91.067,191100000.0
2006-11-07 06:51:00,91.072,91.072,91.04,91.04,173999998.0
2006-11-07 06:52:00,91.041,91.063,91.026,91.052,198599996.0
2006-11-07 06:53:00,91.033,91.07,91.032,91.066,168899997.0
2006-11-07 06:54:00,91.077,91.102,91.073,91.08,282700001.0
2006-11-07 06:55:00,91.073,91.094,91.072,91.083,116899999.0
2006-11-07 06:56:00,91.083,91.083,91.034,91.052,259999998.0
2006-11-07 06:57:00,91.058,91.059,91.034,91.053,249300004.0
2006-11-07 06:58:00,91.048,91.05,91.005,91.005,191100001.0
2006-11-07 06:59:00,91.014,91.034,91.011,91.028,141600000.0
2006-11-07 07:00:00,91.019,91.026,90.997,91.011,137900002.0
2006-11-07 07:01:00,91.017,91.019,90.998,91.0,95900000.0
2006-11-07 07:02:00,91.005,91.022,90.995,91.003,301900000.0
2006-11-07 07:03:00,90.983,90.999,90.972,90.974,152600001.0
2006-11-07 07:04:00,90.989,91.007,90.975,91.004,151399998.0
2006-11-07 07:05:00,90.975,90.997,90.964,90.98,239100000.0
2006-11-07 07:06:00,90.988,91.013,90.977,90.991,165700001.0
2006-11-07 07:07:00,91.0,91.02,90.972,91.006,182900000.0
2006-11-07 07:08:00,90.975,91.021,90.968,91.003,206500002.0
2006-11-07 07:09:00,91.006,91.034,90.988,91.01,247199999.0
2006-11-07 07:10:00,91.019,91.039,91.007,91.023,219399998.0
2006-11-07 07:11:00,91.034,91.044,91.019,91.028,260599997.0
2006-11-07 07:12:00,91.016,91.041,91.014,91.041,204000000.0
2006-11-07 07:13:00,91.011,91.03,90.993,91.019,218299997.0
2006-11-07 07:14:00,91.032,91.043,91.008,91.012,207299998.0
2006-11-07 07:15:00,91.026,91.043,91.007,91.016,193899999.0
2006-11-07 07:16:00,91.025,91.054,90.996,91.025,177800001.0
2006-11-07 07:17:00,91.021,91.051,91.016,91.046,204199997.0
2006-11-07 07:18:00,91.033,91.05,91.026,91.043,117000002.0
2006-11-07 07:19:00,91.039,91.055,91.015,91.055,303199998.0
2006-11-07 07:20:00,91.057,91.063,91.037,91.037,199800001.0
2006-11-07 07:21:00,91.04,91.065,91.023,91.037,237699999.0
2006-11-07 07:22:00,91.051,91.054,91.026,91.037,212800001.0
2006-11-07 07:23:00,91.038,91.06,91.02,91.029,268799999.0
2006-11-07 07:24:00,91.052,91.07,91.02,91.056,139700000.0
2006-11-07 07:25:00,91.049,91.065,91.035,91.05,255500000.0
2006-11-07 07:26:00,91.052,91.069,91.037,91.06,290100000.0
2006-11-07 07:27:00,91.057,91.073,91.038,91.043,203599997.0
2006-11-07 07:28:00,91.03,91.063,91.028,91.053,146700001.0
2006-11-07 07:29:00,91.064,91.064,91.04,91.043,127500000.0
2006-11-07 07:30:00,91.029,91.067,91.017,91.067,103899999.0
2006-11-07 07:31:00,91.05,91.061,91.031,91.041,160099999.0
2006-11-07 07:32:00,91.048,91.071,91.033,91.053,89600000.0
2006-11-07 07:33:00,91.046,91.064,91.027,91.044,266400001.0
2006-11-07 07:34:00,91.051,91.051,91.011,91.013,199799997.0
2006-11-07 07:35:00,91.022,91.031,90.997,91.014,220600000.0
2006-11-07 07:36:00,91.025,91.037,91.004,91.023,153899998.0
2006-11-07 07:37:00,91.0,91.031,90.994,91.031,128700000.0
2006-11-07 07:38:00,90.982,91.019,90.982,91.017,176600001.0
2006-11-07 07:39:00,91.022,91.028,90.988,91.014,165200001.0
2006-11-07 07:40:00,91.028,91.05,91.011,91.04,202300000.0
2006-11-07 07:41:00,91.007,91.043,91.001,91.043,143200003.0
2006-11-07 07:42:00,91.049,91.052,91.032,91.035,144700001.0
2006-11-07 07:43:00,91.016,91.049,91.007,91.049,150000003.0
2006-11-07 07:44:00,91.047,91.067,91.041,91.067,202299998.0
2006-11-07 07:45:00,91.04,91.069,91.04,91.066,194000002.0
2006-11-07 07:46:00,91.018,91.07,91.018,91.07,128400002.0
2006-11-07 07:47:00,91.058,91.087,91.05,91.087,203299995.0
2006-11-07 07:48:00,91.087,91.094,91.071,91.082,259900004.0
2006-11-07 07:49:00,91.074,91.087,91.055,91.081,225999999.0
2006-11-07 07:50:00,91.068,91.091,91.037,91.07,222499998.0
2006-11-07 07:51:00,91.092,91.092,91.058,91.058,284399997.0
2006-11-07 07:52:00,91.042,91.07,91.035,91.067,206400000.0
2006-11-07 07:53:00,91.061,91.08,91.018,91.068,221499999.0
2006-11-07 07:54:00,91.072,91.085,91.053,91.085,214800000.0
2006-11-07 07:55:00,91.079,91.079,91.046,91.049,204200000.0
2006-11-07 07:56:00,91.044,91.046,91.017,91.029,159599999.0
2006-11-07 07:57:00,91.032,91.051,91.03,91.048,202700000.0
2006-11-07 07:58:00,91.034,91.06,91.028,91.06,84500001.0
2006-11-07 07:59:00,91.052,91.075,91.04,91.061,190300000.0
2006-11-07 08:00:00,91.085,91.085,91.049,91.072,214200001.0
2006-11-07 08:01:00,91.084,91.093,91.065,91.065,105300000.0
2006-11-07 08:02:00,91.055,91.078,91.055,91.074,214199997.0
2006-11-07 08:03:00,91.067,91.072,91.045,91.055,214400000.0
2006-11-07 08:04:00,91.078,91.091,91.06,91.061,207099997.0
2006-11-07 08:05:00,91.057,91.077,91.039,91.053,237299996.0
2006-11-07 08:06:00,91.08,91.081,91.06,91.065,195899999.0
2006-11-07 08:07:00,91.089,91.106,91.075,91.078,402900002.0
2006-11-07 08:08:00,91.073,91.098,91.065,91.078,298600003.0
2006-11-07 08:09:00,91.057,91.09,91.057,91.072,283399999.0
2006-11-07 08:10:00,91.068,91.09,91.037,91.073,212999998.0
2006-11-07 08:11:00,91.088,91.095,91.066,91.071,140599999.0
2006-11-07 08:12:00,91.072,91.095,91.067,91.092,238500002.0
2006-11-07 08:13:00,91.091,91.093,91.071,91.074,261299996.0
2006-11-07 08:14:00,91.048,91.09,91.043,91.068,113900002.0
2006-11-07 08:15:00,91.067,91.088,91.042,91.071,160299999.0
2006-11-07 08:16:00,91.051,91.077,91.042,91.073,162999999.0
2006-11-07 08:17:00,91.076,91.076,91.043,91.045,221499997.0
2006-11-07 08:18:00,91.059,91.059,91.031,91.048,301300002.0
2006-11-07 08:19:00,91.054,91.076,91.047,91.047,136999999.0
2006-11-07 08:20:00,91.042,91.065,91.036,91.056,72200000.0
2006-11-07 08:21:00,91.058,91.06,91.027,91.027,219099998.0
2006-11-07 08:22:00,91.027,91.056,91.027,91.048,127700000.0
2006-11-07 08:23:00,91.053,91.072,91.03,91.058,101500000.0
2006-11-07 08:24:00,91.073,91.082,91.054,91.069,203799998.0
2006-11-07 08:25:00,91.064,91.078,91.043,91.062,199799999.0
2006-11-07 08:26:00,91.054,91.084,91.053,91.072,242099994.0
2006-11-07 08:27:00,91.09,91.098,91.063,91.063,161000002.0
2006-11-07 08:28:00,91.057,91.091,91.057,91.088,227600000.0
2006-11-07 08:29:00,91.097,91.102,91.076,91.084,164299999.0
2006-11-07 08:30:00,91.082,91.101,91.062,91.077,212100002.0
2006-11-07 08:31:00,91.063,91.083,91.062,91.077,141599999.0
2006-11-07 08:32:00,91.076,91.076,91.035,91.035,197199999.0
2006-11-07 08:33:00,91.043,91.076,91.043,91.076,308299998.0
2006-11-07 08:34:00,91.071,91.082,91.05,91.055,110000000.0
2006-11-07 08:35:00,91.06,91.093,91.053,91.093,166099999.0
2006-11-07 08:36:00,91.091,91.105,91.07,91.092,232900002.0
2006-11-07 08:37:00,91.094,91.114,91.081,91.093,211100000.0
2006-11-07 08:38:00,91.109,91.131,91.088,91.103,228200002.0
2006-11-07 08:39:00,91.112,91.112,91.082,91.089,131700001.0
2006-11-07 08:40:00,91.083,91.106,91.083,91.097,180099999.0
2006-11-07 08:41:00,91.061,91.09,91.059,91.09,116299999.0
2006-11-07 08:42:00,91.104,91.109,91.086,91.109,169200000.0
2006-11-07 08:43:00,91.096,91.107,91.077,91.083,237999997.0
2006-11-07 08:44:00,91.078,91.101,91.076,91.086,336500003.0
2006-11-07 08:45:00,91.059,91.08,91.044,91.065,85200000.0
2006-11-07 08:46:00,91.061,91.086,91.059,91.073,159100003.0
2006-11-07 08:47:00,91.07,91.086,91.056,91.057,283000003.0
2006-11-07 08:48:00,91.073,91.077,91.046,91.046,239100004.0
2006-11-07 08:49:00,91.058,91.092,91.032,91.074,167999998.0
2006-11-07 08:50:00,91.081,91.095,91.051,91.071,92700000.0
2006-11-07 08:51:00,91.067,91.074,91.045,91.045,246600002.0
2006-11-07 08:52:00,91.059,91.068,91.032,91.063,168500002.0
2006-11-07 08:53:00,91.066,91.075,91.035,91.037,204999999.0
2006-11-07 08:54:00,91.057,91.076,91.042,91.059,102200002.0
2006-11-07 08:55:00,91.047,91.064,91.047,91.062,154100000.0
2006-11-07 08:56:00,91.07,91.07,91.034,91.044,182400002.0
2006-11-07 08:57:00,91.06,91.06,91.022,91.034,179299998.0
2006-11-07 08:58:00,91.032,91.052,91.027,91.048,115400001.0
2006-11-07 08:59:00,91.047,91.063,91.044,91.063,232699999.0
2006-11-07 09:00:00,91.026,91.068,91.023,91.068,214299998.0
2006-11-07 09:01:00,91.061,91.061,91.025,91.025,207799998.0
2006-11-07 09:02:00,91.052,91.052,91.029,91.029,113799999.0
2006-11-07 09:03:00,91.037,91.07,91.037,91.067,349000000.0
2006-11-07 09:04:00,91.069,91.08,91.03,91.03,274399997.0
2006-11-07 09:05:00,91.054,91.072,91.035,91.035,193599999.0
2006-11-07 09:06:00,91.035,91.064,91.029,91.054,125799998.0
2006-11-07 09:07:00,91.057,91.058,91.018,91.035,144999998.0
2006-11-07 09:08:00,91.038,91.051,91.015,91.038,203199997.0
2006-11-07 09:09:00,91.025,91.04,91.007,91.04,141400001.0
2006-11-07 09:10:00,91.011,91.038,90.999,91.027,265400000.0
2006-11-07 09:11:00,91.04,91.053,91.02,91.023,210700001.0
2006-11-07 09:12:00,91.05,91.05,91.017,91.017,100599998.0
2006-11-07 09:13:00,91.019,91.038,91.01,91.025,130500000.0
2006-11-07 09:14:00,91.013,91.032,91.004,91.018,103299999.0
2006-11-07 09:15:00,91.025,91.039,91.004,91.015,233600000.0
2006-11-07 09:16:00,91.035,91.059,91.026,91.038,190399999.0
2006-11-07 09:17:00,91.045,91.054,91.031,91.04,236300002.0
2006-11-07 09:18:00,91.048,91.068,91.03,91.045,171099999.0
2006-11-07 09:19:00,91.078,91.09,91.055,91.055,172800000.0
2006-11-07 09:20:00,91.073,91.085,91.064,91.085,191499998.0
2006-11-07 09:21:00,91.087,91.087,91.053,91.055,174599999.0
2006-11-07 09:22:00,91.086,91.086,91.041,91.049,246599999.0
2006-11-07 09:23:00,91.049,91.069,91.039,91.062,161500004.0
2006-11-07 09:24:00,91.028,91.053,90.996,91.031,192800001.0
2006-11-07 09:25:00,91.054,91.065,91.031,91.031,175400001.0
2006-11-07 09:26:00,91.042,91.043,91.015,91.019,254500002.0
2006-11-07 09:27:00,91.023,91.046,91.016,91.041,155299998.0
2006-11-07 09:28:00,91.041,91.055,91.02,91.041,154699999.0
2006-11-07 09:29:00,91.029,91.07,91.029,91.07,197400001.0
2006-11-07 09:30:00,91.053,91.071,91.042,91.06,162600000.0
2006-11-07 09:31:00,91.043,91.065,91.033,91.06,178600001.0
2006-11-07 09:32:00,91.041,91.076,91.035,91.076,182500001.0
2006-11-07 09:33:00,91.057,91.086,91.057,91.067,126400002.0
2006-11-07 09:34:00,91.074,91.101,91.057,91.094,129000000.0
2006-11-07 09:35:00,91.099,91.103,91.074,91.089,192499997.0
2006-11-07 09:36:00,91.081,91.092,91.067,91.069,173199998.0
2006-11-07 09:37:00,91.084,91.092,91.067,91.077,168800000.0
2006-11-07 09:38:00,91.09,91.094,91.066,91.072,188599999.0
2006-11-07 09:39:00,91.088,91.094,91.054,91.079,165000000.0
2006-11-07 09:40:00,91.078,91.09,91.062,91.071,148700003.0
2006-11-07 09:41:00,91.083,91.083,91.042,91.046,222899999.0
2006-11-07 09:42:00,91.057,91.064,91.03,91.038,239100001.0
2006-11-07 09:43:00,91.03,91.046,91.013,91.046,216299999.0
2006-11-07 09:44:00,91.034,91.051,91.003,91.02,244100001.0
2006-11-07 09:45:00,91.03,91.045,91.017,91.028,182199998.0
2006-11-07 09:46:00,91.024,91.048,91.002,91.048,311700000.0
2006-11-07 09:47:00,91.048,91.07,91.024,91.024,301000001.0
2006-11-07 09:48:00,91.049,91.073,91.031,91.043,250000002.0
2006-11-07 09:49:00,91.062,91.071,91.041,91.066,220300001.0
2006-11-07 09:50:00,91.063,91.064,91.036,91.048,261700000.0
2006-11-07 09:51:00,91.05,91.069,91.028,91.029,143900000.0
2006-11-07 09:52:00,91.028,91.041,91.011,91.022,155099998.0
2006-11-07 09:53:00,91.027,91.057,91.004,91.041,296500000.0
2006-11-07 09:54:00,91.051,91.057,91.031,91.044,164200001.0
2006-11-07 09:55:00,91.039,91.048,91.017,91.017,204299999.0
2006-11-07 09:56:00,91.067,91.067,91.027,91.036,201300000.0
2006-11-07 09:57:00,91.054,91.075,91.038,91.063,195499996.0
2006-11-07 09:58:00,91.064,91.072,91.037,91.058,215999999.0
2006-11-07 09:59:00,91.049,91.082,91.049,91.082,117200001.0
2006-11-07 10:00:00,91.084,91.101,91.066,91.077,196400001.0
2006-11-07 10:01:00,91.091,91.091,91.057,91.057,115000000.0
2006-11-07 10:02:00,91.055,91.06,91.04,91.04,175999999.0
2006-11-07 10:03:00,91.047,91.059,91.026,91.059,294499997.0
2006-11-07 10:04:00,91.035,91.056,91.025,91.041,245699999.0
2006-11-07 10:05:00,91.025,91.051,91.022,91.051,154300000.0
2006-11-07 10:06:00,91.023,91.061,91.023,91.055,256899997.0
2006-11-07 10:07:00,91.042,91.062,91.037,91.055,293700001.0
2006-11-07 10:08:00,91.042,91.06,91.025,91.05,139100000.0
2006-11-07 10:09:00,91.055,91.069,91.047,91.051,135100000.0
2006-11-07 10:10:00,91.046,91.056,91.024,91.028,177900005.0
2006-11-07 10:11:00,91.04,91.043,91.016,91.029,134399999.0
2006-11-07 10:12:00,91.001,91.036,91.001,91.036,101500001.0
2006-11-07 10:13:00,91.029,91.057,91.009,91.032,148299999.0
2006-11-07 10:14:00,91.04,91.06,91.04,91.06,256900001.0
2006-11-07 10:15:00,91.056,91.063,91.038,91.044,188400001.0
2006-11-07 10:16:00,91.022,91.052,91.019,91.05,169699999.0
2006-11-07 10:17:00,91.021,91.051,91.02,91.049,169499999.0
2006-11-07 10:18:00,91.047,91.068,91.024,91.044,129600002.0
2006-11-07 10:19:00,91.036,91.069,91.029,91.047,181200003.0
2006-11-07 10:20:00,91.053,91.053,91.026,91.028,102200000.0
2006-11-07 10:21:00,91.024,91.052,91.023,91.052,162899999.0
2006-11-07 10:22:00,91.017,91.044,91.015,91.042,233399999.0
2006-11-07 10:23:00,91.041,91.041,90.996,90.996,173900000.0
2006-11-07 10:24:00,91.007,91.033,90.996,91.004,251099998.0
2006-11-07 10:25:00,91.026,91.054,91.021,91.036,135700001.0
2006-11-07 10:26:00,91.049,91.069,91.022,91.042,156799996.0
2006-11-07 10:27:00,91.034,91.051,91.019,91.02,178399999.0
2006-11-07 10:28:00,91.032,91.058,91.018,91.058,192299999.0
2006-11-07 10:29:00,91.06,91.074,91.04,91.06,268099998.0
2006-11-07 10:30:00,91.038,91.062,91.032,91.04,80600000.0
2006-11-07 10:31:00,91.069,91.089,91.06,91.078,166900001.0
2006-11-07 10:32:00,91.048,91.071,91.025,91.038,220699997.0
2006-11-07 10:33:00,91.041,91.056,91.023,91.023,79500000.0
2006-11-07 10:34:00,91.059,91.07,91.041,91.041,193600003.0
2006-11-07 10:35:00,91.056,91.068,91.036,91.06,333899998.0
2006-11-07 10:36:00,91.049,91.06,91.035,91.038,190100001.0
2006-11-07 10:37:00,91.048,91.065,91.034,91.041,205700000.0
2006-11-07 10:38:00,91.063,91.063,91.037,91.04,194399997.0
2006-11-07 10:39:00,91.02,91.07,91.02,91.063,142600000.0
2006-11-07 10:40:00,91.036,91.072,91.033,91.054,257899996.0
2006-11-07 10:41:00,91.061,91.076,91.032,91.059,256799999.0
2006-11-07 10:42:00,91.06,91.07,91.042,91.046,339899996.0
2006-11-07 10:43:00,91.058,91.058,91.026,91.026,290399999.0
2006-11-07 10:44:00,91.037,91.063,91.009,91.039,187299995.0
2006-11-07 10:45:00,91.045,91.073,91.042,91.073,181500000.0
2006-11-07 10:46:00,91.052,91.071,91.043,91.054,137200002.0
2006-11-07 10:47:00,91.046,91.05,90.995,90.995,116300002.0
2006-11-07 10:48:00,90.986,91.012,90.976,91.012,335999999.0
2006-11-07 10:49:00,91.017,91.046,91.011,91.046,190199997.0
2006-11-07 10:50:00,91.048,91.048,90.998,90.998,107100000.0
2006-11-07 10:51:00,91.014,91.031,90.999,91.014,239199998.0
2006-11-07 10:52:00,91.018,91.044,91.002,91.003,264700001.0
2006-11-07 10:53:00,91.027,91.05,91.02,91.039,158200001.0
2006-11-07 10:54:00,91.039,91.054,91.023,91.034,110100000.0
2006-11-07 10:55:00,91.049,91.064,91.033,91.047,209999998.0
2006-11-07 10:56:00,91.032,91.05,91.019,91.05,282299996.0
2006-11-07 10:57:00,91.038,91.061,91.03,91.041,182000002.0
2006-11-07 10:58:00,91.017,91.045,91.013,91.035,166200000.0
2006-11-07 10:59:00,91.039,91.05,91.016,91.024,221199996.0
2006-11-07 11:00:00,91.047,91.05,90.986,91.016,144200001.0
2006-11-07 11:01:00,91.024,91.033,91.002,91.011,182799999.0
2006-11-07 11:02:00,90.986,91.017,90.98,91.017,206599998.0
2006-11-07 11:03:00,90.992,91.024,90.992,91.02,232700000.0
2006-11-07 11:04:00,90.992,91.024,90.992,91.024,143700000.0
2006-11-07 11:05:00,91.028,91.044,91.015,91.019,172000000.0
2006-11-07 11:06:00,91.027,91.062,91.027,91.061,65300000.0
2006-11-07 11:07:00,91.037,91.062,91.027,91.055,297799995.0
2006-11-07 11:08:00,91.048,91.058,91.017,91.031,125800000.0
2006-11-07 11:09:00,91.036,91.052,91.028,91.052,167199998.0
2006-11-07 11:10:00,91.037,91.065,91.026,91.036,219300001.0
2006-11-07 11:11:00,91.037,91.059,91.028,91.054,195899998.0
2006-11-07 11:12:00,91.007,91.062,91.007,91.062,176599999.0
2006-11-07 11:13:00,91.075,91.093,91.059,91.084,301600005.0
2006-11-07 11:14:00,91.061,91.083,91.053,91.062,94900000.0
2006-11-07 11:15:00,91.092,91.11,91.07,91.07,152300000.0
2006-11-07 11:16:00,91.079,91.095,91.064,91.08,150099998.0
2006-11-07 11:17:00,91.078,91.093,91.065,91.081,143499999.0
2006-11-07 11:18:00,91.046,91.071,91.018,91.048,186800002.0
2006-11-07 11:19:00,91.054,91.055,91.021,91.03,174800001.0
2006-11-07 11:20:00,91.064,91.084,91.052,91.072,224899999.0
2006-11-07 11:21:00,91.083,91.108,91.083,91.099,226000000.0
2006-11-07 11:22:00,91.065,91.085,91.036,91.058,206300004.0
2006-11-07 11:23:00,91.059,91.08,91.051,91.059,116100000.0
2006-11-07 11:24:00,91.061,91.079,91.055,91.069,121899999.0
2006-11-07 11:25:00,91.062,91.062,91.033,91.041,232900000.0
2006-11-07 11:26:00,91.059,91.059,91.019,91.023,219299996.0
2006-11-07 11:27:00,91.023,91.048,91.023,91.029,115300000.0
2006-11-07 11:28:00,91.043,91.054,91.021,91.042,270700000.0
2006-11-07 11:29:00,91.043,91.069,91.039,91.069,226200000.0
2006-11-07 11:30:00,91.071,91.071,91.022,91.039,165299999.0
2006-11-07 11:31:00,91.054,91.085,91.054,91.071,79399999.0
2006-11-07 11:32:00,91.04,91.097,91.024,91.072,256800002.0
2006-11-07 11:33:00,91.088,91.116,91.08,91.103,270899998.0
2006-11-07 11:34:00,91.084,91.097,91.072,91.096,166399997.0
2006-11-07 11:35:00,91.091,91.091,91.059,91.059,205000000.0
2006-11-07 11:36:00,91.085,91.085,91.061,91.068,237900003.0
2006-11-07 11:37:00,91.07,91.092,91.07,91.082,325999999.0
2006-11-07 11:38:00,91.051,91.072,91.039,91.063,343499997.0
2006-11-07 11:39:00,91.036,91.067,91.036,91.067,219200003.0
2006-11-07 11:40:00,91.049,91.075,91.025,91.049,166999998.0
2006-11-07 11:41:00,91.089,91.089,91.049,91.049,260000000.0
2006-11-07 11:42:00,91.042,91.059,91.032,91.055,193099998.0
2006-11-07 11:43:00,91.058,91.062,91.026,91.033,169100000.0
2006-11-07 11:44:00,91.067,91.067,91.024,91.027,178800000.0
2006-11-07 11:45:00,91.05,91.05,91.017,91.033,269799999.0
2006-11-07 11:46:00,91.027,91.049,91.027,91.044,219600000.0
2006-11-07 11:47:00,91.016,91.038,90.989,91.01,206300002.0
2006-11-07 11:48:00,90.994,91.028,90.985,91.028,111899999.0
2006-11-07 11:49:00,91.028,91.06,91.018,91.04,231999999.0
2006-11-07 11:50:00,91.053,91.053,91.028,91.028,119399999.0
2006-11-07 11:51:00,91.029,91.042,91.003,91.042,189199999.0
2006-11-07 11:52:00,91.02,91.041,90.998,91.018,286100001.0
2006-11-07 11:53:00,91.02,91.035,90.997,91.015,133800000.0
2006-11-07 11:54:00,91.014,91.038,90.973,91.03,238899998.0
2006-11-07 11:55:00,91.024,91.056,91.017,91.047,199700004.0
2006-11-07 11:56:00,91.036,91.048,91.017,91.022,200899999.0
2006-11-07 11:57:00,91.022,91.035,90.99,91.01,245700001.0
2006-11-07 11:58:00,91.02,91.031,91.006,91.018,115399999.0
2006-11-07 11:59:00,91.007,91.028,90.99,91.015,225199999.0
2006-11-07 12:00:00,91.007,91.014,90.988,91.014,211500001.0
2006-11-07 12:01:00,90.996,91.016,90.992,90.998,243400001.0
2006-11-07 12:02:00,91.009,91.027,90.999,91.011,116399999.0
2006-11-07 12:03:00,91.004,91.021,90.977,91.007,243199996.0
2006-11-07 12:04:00,90.996,91.027,90.996,91.027,188099998.0
2006-11-07 12:05:00,91.03,91.036,91.006,91.012,191699996.0
2006-11-07 12:06:00,91.023,91.052,91.008,91.034,196599998.0
2006-11-07 12:07:00,91.069,91.084,91.03,91.054,190799999.0
2006-11-07 12:08:00,91.038,91.076,91.038,91.075,224500000.0
2006-11-07 12:09:00,91.073,91.092,91.055,91.075,160599998.0
2006-11-07 12:10:00,91.054,91.075,91.037,91.045,121100001.0
2006-11-07 12:11:00,91.067,91.084,91.051,91.06,117100000.0
2006-11-07 12:12:00,91.085,91.089,91.06,91.062,185400000.0
2006-11-07 12:13:00,91.057,91.058,91.015,91.015,204099997.0
2006-11-07 12:14:00,91.042,91.054,91.021,91.022,267300001.0
2006-11-07 12:15:00,91.048,91.056,91.021,91.029,327099996.0
2006-11-07 12:16:00,91.026,91.057,91.012,91.035,158200003.0
2006-11-07 12:17:00,91.063,91.065,91.034,91.034,172799998.0
2006-11-07 12:18:00,91.023,91.058,91.022,91.051,221299996.0
2006-11-07 12:19:00,91.055,91.07,91.032,91.042,206600000.0
2006-11-07 12:20:00,91.064,91.067,91.028,91.05,218200002.0
2006-11-07 12:21:00,91.058,91.077,91.039,91.045,162300000.0
2006-11-07 12:22:00,91.061,91.073,91.046,91.06,142200000.0
2006-11-07 12:23:00,91.064,91.094,91.049,91.077,227000001.0
2006-11-07 12:24:00,91.103,91.104,91.08,91.08,234399998.0
2006-11-07 12:25:00,91.098,91.098,91.053,91.069,315599998.0
2006-11-07 12:26:00,91.077,91.098,91.069,91.089,223499996.0
2006-11-07 12:27:00,91.072,91.108,91.068,91.108,166200001.0
2006-11-07 12:28:00,91.095,91.107,91.077,91.08,211099996.0
2006-11-07 12:29:00,91.108,91.108,91.063,91.075,164099997.0
2006-11-07 12:30:00,91.07,91.07,91.041,91.041,177400001.0
2006-11-07 12:31:00,91.05,91.065,91.036,91.065,164099999.0
2006-11-07 12:32:00,91.052,91.086,91.052,91.077,285299996.0
2006-11-07 12:33:00,91.057,91.088,91.054,91.071,195699999.0
2006-11-07 12:34:00,91.06,91.082,91.048,91.076,178300001.0
2006-11-07 12:35:00,91.068,91.086,91.053,91.07,153000000.0
2006-11-07 12:36:00,91.058,91.066,91.026,91.066,212000000.0
2006-11-07 12:37:00,91.045,91.073,91.037,91.055,170399997.0
2006-11-07 12:38:00,91.043,91.061,91.038,91.038,78199999.0
2006-11-07 12:39:00,91.043,91.067,91.039,91.067,146900000.0
2006-11-07 12:40:00,91.06,91.087,91.06,91.087,177400001.0
2006-11-07 12:41:00,91.079,91.089,91.054,91.067,193799998.0
2006-11-07 12:42:00,91.05,91.079,91.048,91.071,144100001.0
2006-11-07 12:43:00,91.064,91.07,91.04,91.04,264399999.0
2006-11-07 12:44:00,91.042,91.068,91.024,91.039,212899997.0
2006-11-07 12:45:00,91.043,91.043,91.011,91.02,133899998.0
2006-11-07 12:46:00,91.022,91.047,91.001,91.026,175899999.0
2006-11-07 12:47:00,91.038,91.064,90.992,91.037,144200001.0
2006-11-07 12:48:00,91.077,91.082,91.059,91.061,194599999.0
2006-11-07 12:49:00,91.061,91.075,91.041,91.07,203199998.0
2006-11-07 12:50:00,91.044,91.062,91.04,91.053,144199999.0
2006-11-07 12:51:00,91.049,91.063,91.033,91.05,254399999.0
2006-11-07 12:52:00,91.053,91.078,91.044,91.078,169700003.0
2006-11-07 12:53:00,91.055,91.081,91.049,91.073,150700001.0
2006-11-07 12:54:00,91.089,91.097,91.065,91.078,161200001.0
2006-11-07 12:55:00,91.102,91.105,91.063,91.085,199099998.0
2006-11-07 12:56:00,91.096,91.098,91.076,91.082,186600003.0
2006-11-07 12:57:00,91.07,91.103,91.07,91.08,102400001.0
2006-11-07 12:58:00,91.112,91.112,91.084,91.092,199899999.0
2006-11-07 12:59:00,91.109,91.113,91.09,91.09,150099997.0
2006-11-07 13:00:00,91.07,91.121,91.07,91.121,167499996.0
2006-11-07 13:01:00,91.105,91.125,91.094,91.122,179900002.0
2006-11-07 13:02:00,91.09,91.123,91.085,91.123,147199999.0
2006-11-07 13:03:00,91.125,91.131,91.098,91.112,291399997.0
2006-11-07 13:04:00,91.126,91.133,91.1,91.127,149300004.0
2006-11-07 13:05:00,91.114,91.138,91.103,91.121,203600001.0
2006-11-07 13:06:00,91.101,91.12,91.074,91.107,264199996.0
2006-11-07 13:07:00,91.109,91.118,91.085,91.105,134000002.0
2006-11-07 13:08:00,91.107,91.11,91.075,91.09,264299998.0
2006-11-07 13:09:00,91.097,91.105,91.08,91.082,207599997.0
2006-11-07 13:10:00,91.076,91.103,91.055,91.085,204100000.0
2006-11-07 13:11:00,91.099,91.099,91.072,91.076,115000000.0
2006-11-07 13:12:00,91.066,91.085,91.046,91.085,198399998.0
2006-11-07 13:13:00,91.075,91.09,91.042,91.065,175699999.0
2006-11-07 13:14:00,91.073,91.082,91.05,91.063,78300000.0
2006-11-07 13:15:00,91.045,91.071,90.999,91.023,210400001.0
2006-11-07 13:16:00,91.021,91.033,91.004,91.015,230800001.0
2006-11-07 13:17:00,91.033,91.048,91.013,91.032,202800000.0
2006-11-07 13:18:00,91.033,91.056,91.029,91.056,199600002.0
2006-11-07 13:19:00,91.05,91.05,91.026,91.026,168899997.0
2006-11-07 13:20:00,91.03,91.047,91.024,91.047,172800002.0
2006-11-07 13:21:00,91.036,91.059,91.028,91.047,314699999.0
2006-11-07 13:22:00,91.04,91.04,91.016,91.02,98700000.0
2006-11-07 13:23:00,91.033,91.056,91.019,91.042,158799997.0
2006-11-07 13:24:00,91.031,91.067,91.028,91.062,349700000.0
2006-11-07 13:25:00,91.043,91.067,91.038,91.067,158099997.0
2006-11-07 13:26:00,91.072,91.072,91.047,91.058,138100000.0
2006-11-07 13:27:00,91.057,91.088,91.047,91.064,395499996.0
2006-11-07 13:28:00,91.073,91.091,91.062,91.068,156200000.0
2006-11-07 13:29:00,91.036,91.058,91.025,91.045,131499999.0
2006-11-07 13:30:00,91.036,91.045,91.018,91.028,117600000.0
2006-11-07 13:31:00,91.022,91.047,91.022,91.037,405299994.0
2006-11-07 13:32:00,91.033,91.052,91.023,91.035,238500000.0
2006-11-07 13:33:00,91.035,91.067,91.035,91.052,141200000.0
2006-11-07 13:34:00,91.013,91.062,91.013,91.062,193400000.0
2006-11-07 13:35:00,91.07,91.1,91.048,91.085,207000001.0
2006-11-07 13:36:00,91.107,91.107,91.08,91.08,184999999.0
2006-11-07 13:37:00,91.107,91.107,91.071,91.071,261199998.0
2006-11-07 13:38:00,91.092,91.106,91.075,91.077,250899997.0
2006-11-07 13:39:00,91.083,91.102,91.071,91.084,175099996.0
2006-11-07 13:40:00,91.07,91.093,91.07,91.088,271699992.0
2006-11-07 13:41:00,91.087,91.102,91.064,91.08,161400000.0
2006-11-07 13:42:00,91.086,91.098,91.065,91.069,195599996.0
2006-11-07 13:43:00,91.092,91.114,91.071,91.081,155700000.0
2006-11-07 13:44:00,91.109,91.114,91.084,91.087,225899998.0
2006-11-07 13:45:00,91.104,91.104,91.063,91.086,252099999.0
2006-11-07 13:46:00,91.097,91.104,91.072,91.1,240399999.0
2006-11-07 13:47:00,91.087,91.115,91.087,91.098,102500000.0
2006-11-07 13:48:00,91.097,91.097,91.067,91.067,185599998.0
2006-11-07 13:49:00,91.07,91.087,91.063,91.086,253200000.0
2006-11-07 13:50:00,91.086,91.099,91.069,91.081,224500002.0
2006-11-07 13:51:00,91.098,91.103,91.08,91.087,178100000.0
2006-11-07 13:52:00,91.105,91.109,91.067,91.069,283100000.0
2006-11-07 13:53:00,91.082,91.101,91.067,91.091,140299998.0
2006-11-07 13:54:00,91.072,91.103,91.072,91.09,157300001.0
2006-11-07 13:55:00,91.084,91.087,91.057,91.061,362299999.0
2006-11-07 13:56:00,91.073,91.085,91.054,91.06,208300001.0
2006-11-07 13:57:00,91.061,91.075,91.04,91.075,154100001.0
2006-11-07 13:58:00,91.07,91.085,91.04,91.066,200900000.0
2006-11-07 13:59:00,91.057,91.075,91.041,91.068,237800001.0
2006-11-07 14:00:00,91.077,91.087,91.052,91.073,194500000.0
2006-11-07 14:01:00,91.053,91.085,91.044,91.047,163900001.0
2006-11-07 14:02:00,91.038,91.064,91.025,91.037,213999999.0
2006-11-07 14:03:00,91.027,91.051,91.019,91.051,210999998.0
2006-11-07 14:04:00,91.067,91.081,91.051,91.059,181199996.0
2006-11-07 14:05:00,91.044,91.07,91.025,91.064,237999997.0
2006-11-07 14:06:00,91.042,91.073,91.042,91.066,132500000.0
2006-11-07 14:07:00,91.049,91.069,91.027,91.054,246600000.0
2006-11-07 14:08:00,91.058,91.063,91.036,91.036,124599998.0
2006-11-07 14:09:00,91.041,91.069,91.039,91.061,192199998.0
2006-11-07 14:10:00,91.064,91.064,91.044,91.046,133499999.0
2006-11-07 14:11:00,91.067,91.067,91.047,91.05,135299998.0
2006-11-07 14:12:00,91.036,91.065,91.027,91.065,218000002.0
2006-11-07 14:13:00,91.066,91.067,91.037,91.043,300200000.0
2006-11-07 14:14:00,91.054,91.071,91.038,91.067,273999998.0
2006-11-07 14:15:00,91.049,91.085,91.035,91.08,279400001.0
2006-11-07 14:16:00,91.066,91.084,91.057,91.057,173199999.0
2006-11-07 14:17:00,91.049,91.077,91.049,91.075,190699998.0
2006-11-07 14:18:00,91.052,91.07,91.036,91.045,167600001.0
2006-11-07 14:19:00,91.068,91.082,91.043,91.064,153899999.0
2006-11-07 14:20:00,91.078,91.097,91.076,91.093,251900001.0
2006-11-07 14:21:00,91.088,91.096,91.058,91.085,287700001.0
2006-11-07 14:22:00,91.07,91.092,91.066,91.085,173900000.0
2006-11-07 14:23:00,91.065,91.083,91.057,91.067,169399999.0
2006-11-07 14:24:00,91.094,91.094,91.063,91.073,244900000.0
2006-11-07 14:25:00,91.092,91.122,91.092,91.115,127100000.0
2006-11-07 14:26:00,91.115,91.115,91.076,91.09,154799999.0
2006-11-07 14:27:00,91.102,91.123,91.08,91.094,150700002.0
2006-11-07 14:28:00,91.107,91.139,91.107,91.133,192099998.0
2006-11-07 14:29:00,91.138,91.146,91.118,91.127,196100003.0
2006-11-07 14:30:00,91.144,91.158,91.12,91.139,221899997.0
2006-11-07 14:31:00,91.144,91.15,91.124,91.132,176300003.0
2006-11-07 14:32:00,91.153,91.156,91.13,91.134,98700000.0
2006-11-07 14:33:00,91.131,91.137,91.106,91.126,244500001.0
2006-11-07 14:34:00,91.105,91.13,91.096,91.13,169799999.0
2006-11-07 14:35:00,91.136,91.137,91.106,91.119,138399997.0
2006-11-07 14:36:00,91.142,91.142,91.113,91.119,123600000.0
2006-11-07 14:37:00,91.12,91.134,91.103,91.118,303799999.0
2006-11-07 14:38:00,91.129,91.129,91.095,91.115,139199999.0
2006-11-07 14:39:00,91.121,91.137,91.092,91.107,200199999.0
2006-11-07 14:40:00,91.105,91.125,91.091,91.125,94300000.0
2006-11-07 14:41:00,91.095,91.127,91.072,91.122,171300003.0
2006-11-07 14:42:00,91.11,91.133,91.1,91.116,252199992.0
2006-11-07 14:43:00,91.11,91.113,91.083,91.092,131600001.0
2006-11-07 14:44:00,91.094,91.113,91.062,91.105,276599997.0
2006-11-07 14:45:00,91.095,91.112,91.071,91.091,254299999.0
2006-11-07 14:46:00,91.083,91.107,91.062,91.086,106599999.0
2006-11-07 14:47:00,91.1,91.105,91.069,91.075,191900001.0
2006-11-07 14:48:00,91.067,91.1,91.067,91.096,109000000.0
2006-11-07 14:49:00,91.091,91.091,91.063,91.068,94599998.0
2006-11-07 14:50:00,91.054,91.097,91.047,91.095,249799999.0
2006-11-07 14:51:00,91.115,91.115,91.078,91.078,229999994.0
2006-11-07 14:52:00,91.102,91.105,91.084,91.087,87500000.0
2006-11-07 14:53:00,91.092,91.102,91.07,91.081,319300004.0
2006-11-07 14:54:00,91.112,91.12,91.081,91.081,90699999.0
2006-11-07 14:55:00,91.097,91.097,91.055,91.061,196000000.0
2006-11-07 14:56:00,91.066,91.093,91.066,91.086,221100003.0
2006-11-07 14:57:00,91.082,91.097,91.073,91.088,234799997.0
2006-11-07 14:58:00,91.09,91.098,91.075,91.081,76800000.0
2006-11-07 14:59:00,91.102,91.126,91.079,91.108,164400000.0
2006-11-07 15:00:00,91.102,91.135,91.102,91.118,142999999.0
2006-11-07 15:01:00,91.098,91.124,91.093,91.124,243499997.0
2006-11-07 15:02:00,91.126,91.128,91.089,91.1,223700002.0
2006-11-07 15:03:00,91.111,91.13,91.095,91.112,174999999.0
2006-11-07 15:04:00,91.113,91.149,91.087,91.122,165200000.0
2006-11-07 15:05:00,91.149,91.166,91.141,91.162,208400006.0
2006-11-07 15:06:00,91.153,91.153,91.097,91.111,238999997.0
2006-11-07 15:07:00,91.132,91.136,91.056,91.111,212799998.0
2006-11-07 15:08:00,91.135,91.141,91.112,91.122,217199999.0
2006-11-07 15:09:00,91.14,91.142,91.102,91.102,232300001.0
2006-11-07 15:10:00,91.135,91.14,91.11,91.124,193399999.0
2006-11-07 15:11:00,91.12,91.135,91.101,91.111,83200000.0
2006-11-07 15:12:00,91.099,91.099,91.069,91.074,252700001.0
2006-11-07 15:13:00,91.094,91.099,91.075,91.075,259999997.0
2006-11-07 15:14:00,91.097,91.11,91.083,91.11,157000003.0
2006-11-07 15:15:00,91.103,91.106,91.087,91.089,151700002.0
2006-11-07 15:16:00,91.109,91.114,91.075,91.083,128100000.0
2006-11-07 15:17:00,91.085,91.127,91.084,91.097,120600001.0
2006-11-07 15:18:00,91.124,91.132,91.102,91.113,189100000.0
2006-11-07 15:19:00,91.113,91.131,91.089,91.113,230199998.0
2006-11-07 15:20:00,91.138,91.17,91.122,91.17,178100000.0
2006-11-07 15:21:00,91.167,91.171,91.146,91.159,286900000.0
2006-11-07 15:22:00,91.168,91.183,91.15,91.154,205199997.0
2006-11-07 15:23:00,91.169,91.181,91.156,91.16,185800001.0
2006-11-07 15:24:00,91.173,91.173,91.139,91.139,169999998.0
2006-11-07 15:25:00,91.161,91.163,91.142,91.151,106599998.0
2006-11-07 15:26:00,91.132,91.166,91.127,91.166,333000001.0
2006-11-07 15:27:00,91.17,91.18,91.142,91.142,216300001.0
2006-11-07 15:28:00,91.144,91.174,91.131,91.139,284299998.0
2006-11-07 15:29:00,91.138,91.138,91.092,91.115,278899997.0
2006-11-07 15:30:00,91.102,91.129,91.096,91.114,204000003.0
2006-11-07 15:31:00,91.102,91.121,91.102,91.12,282000002.0
2006-11-07 15:32:00,91.097,91.123,91.097,91.12,247300001.0
2006-11-07 15:33:00,91.121,91.141,91.097,91.117,182000001.0
2006-11-07 15:34:00,91.1,91.136,91.098,91.136,167800001.0
2006-11-07 15:35:00,91.123,91.144,91.11,91.127,182699998.0
2006-11-07 15:36:00,91.119,91.134,91.109,91.12,140400000.0
2006-11-07 15:37:00,91.105,91.123,91.094,91.118,126200000.0
2006-11-07 15:38:00,91.124,91.136,91.102,91.116,183500004.0
2006-11-07 15:39:00,91.093,91.113,91.092,91.11,211399996.0
2006-11-07 15:40:00,91.102,91.102,91.009,91.052,205600001.0
2006-11-07 15:41:00,91.072,91.121,91.072,91.115,141800001.0
2006-11-07 15:42:00,91.12,91.13,91.098,91.112,117399998.0
2006-11-07 15:43:00,91.111,91.132,91.091,91.105,221899998.0
2006-11-07 15:44:00,91.077,91.104,91.065,91.074,124900000.0
2006-11-07 15:45:00,91.13,91.14,91.09,91.09,261500000.0
2006-11-07 15:46:00,91.094,91.119,91.093,91.114,240800001.0
2006-11-07 15:47:00,91.113,91.119,91.09,91.106,186200000.0
2006-11-07 15:48:00,91.118,91.125,91.105,91.112,179200001.0
2006-11-07 15:49:00,91.105,91.118,91.092,91.108,223600000.0
2006-11-07 15:50:00,91.096,91.115,91.09,91.11,191199996.0
2006-11-07 15:51:00,91.084,91.109,91.072,91.087,192899997.0
2006-11-07 15:52:00,91.108,91.11,91.082,91.09,353499996.0
2006-11-07 15:53:00,91.085,91.107,91.083,91.099,135899998.0
2006-11-07 15:54:00,91.07,91.11,91.069,91.11,229999998.0
2006-11-07 15:55:00,91.107,91.107,91.084,91.087,292900001.0
2006-11-07 15:56:00,91.096,91.096,91.069,91.072,193799999.0
2006-11-07 15:57:00,91.051,91.071,91.045,91.066,123000003.0
2006-11-07 15:58:00,91.059,91.079,91.035,91.057,170999996.0
2006-11-07 15:59:00,91.028,91.07,91.028,91.07,141099999.0
2006-11-07 16:00:00,91.069,91.069,91.024,91.024,245599997.0
2006-11-07 16:01:00,91.028,91.045,91.02,91.043,221599997.0
2006-11-07 16:02:00,91.027,91.045,91.016,91.029,192899999.0
2006-11-07 16:03:00,91.02,91.028,90.981,91.007,120899998.0
2006-11-07 16:04:00,91.033,91.048,91.019,91.04,163600000.0
2006-11-07 16:05:00,91.035,91.061,91.034,91.05,226300001.0
2006-11-07 16:06:00,91.012,91.045,91.01,91.044,185900001.0
2006-11-07 16:07:00,91.047,91.053,91.031,91.035,172300002.0
2006-11-07 16:08:00,91.038,91.051,91.024,91.044,137800001.0
2006-11-07 16:09:00,91.028,91.045,91.014,91.019,342300000.0
2006-11-07 16:10:00,91.029,91.034,91.008,91.02,164899998.0
2006-11-07 16:11:00,91.012,91.031,90.992,91.011,197600003.0
2006-11-07 16:12:00,91.015,91.032,91.006,91.02,54900000.0
2006-11-07 16:13:00,91.002,91.027,91.0,91.011,274900002.0
2006-11-07 16:14:00,90.972,91.03,90.972,91.03,144900003.0
2006-11-07 16:15:00,91.027,91.044,91.019,91.039,191300001.0
2006-11-07 16:16:00,91.012,91.051,91.012,91.051,161399997.0
2006-11-07 16:17:00,91.028,91.049,91.015,91.04,391799998.0
2006-11-07 16:18:00,91.025,91.025,90.989,90.989,107300000.0
2006-11-07 16:19:00,91.007,91.029,91.006,91.024,107399998.0
2006-11-07 16:20:00,91.02,91.027,91.003,91.012,243200000.0
2006-11-07 16:21:00,91.022,91.022,90.987,90.988,216599999.0
2006-11-07 16:22:00,90.998,91.015,90.973,91.009,224299998.0
2006-11-07 16:23:00,91.03,91.03,91.003,91.004,196399999.0
2006-11-07 16:24:00,91.0,91.018,90.995,91.018,51200000.0
2006-11-07 16:25:00,91.023,91.023,90.987,90.987,249299997.0
2006-11-07 16:26:00,91.016,91.016,90.979,90.992,143999999.0
2006-11-07 16:27:00,91.006,91.02,90.996,91.02,282600000.0
2006-11-07 16:28:00,91.012,91.014,90.984,90.994,169099999.0
2006-11-07 16:29:00,91.014,91.014,90.983,90.984,221199999.0
2006-11-07 16:30:00,90.988,90.988,90.951,90.975,262200002.0
2006-11-07 16:31:00,90.961,90.988,90.934,90.944,191400003.0
2006-11-07 16:32:00,90.934,90.959,90.927,90.957,179800002.0
2006-11-07 16:33:00,90.946,90.972,90.944,90.965,218300002.0
2006-11-07 16:34:00,90.944,90.976,90.944,90.973,162800001.0
2006-11-07 16:35:00,90.963,90.987,90.96,90.987,150800002.0
2006-11-07 16:36:00,90.964,90.985,90.96,90.98,209899999.0
2006-11-07 16:37:00,90.98,90.99,90.959,90.981,95100000.0
2006-11-07 16:38:00,90.974,90.997,90.973,90.992,154000001.0
2006-11-07 16:39:00,90.992,90.996,90.97,90.97,191000002.0
2006-11-07 16:40:00,90.989,90.989,90.943,90.961,285699998.0
2006-11-07 16:41:00,90.973,90.989,90.953,90.977,145500000.0
2006-11-07 16:42:00,90.985,90.985,90.957,90.966,224199996.0
2006-11-07 16:43:00,90.969,90.974,90.953,90.956,153199999.0
2006-11-07 16:44:00,90.944,90.98,90.944,90.978,85799999.0
2006-11-07 16:45:00,90.956,90.974,90.951,90.965,218600003.0
2006-11-07 16:46:00,90.983,91.002,90.972,90.983,123399999.0
2006-11-07 16:47:00,90.998,90.998,90.961,90.968,173699999.0
2006-11-07 16:48:00,90.943,90.963,90.92,90.92,301300001.0
2006-11-07 16:49:00,90.947,90.947,90.909,90.909,310999997.0
2006-11-07 16:50:00,90.893,90.918,90.866,90.902,174299998.0
2006-11-07 16:51:00,90.897,90.917,90.891,90.905,205899997.0
2006-11-07 16:52:00,90.899,90.956,90.899,90.948,224200002.0
2006-11-07 16:53:00,90.926,90.962,90.926,90.955,171900002.0
2006-11-07 16:54:00,90.932,90.973,90.932,90.965,85400001.0
2006-11-07 16:55:00,90.941,90.968,90.941,90.96,237799998.0
2006-11-07 16:56:00,90.944,90.969,90.944,90.968,182400000.0
2006-11-07 16:57:00,90.956,90.959,90.924,90.94,227500000.0
2006-11-07 16:58:00,90.943,90.961,90.912,90.94,105200000.0
2006-11-07 16:59:00,90.936,90.963,90.93,90.947,236199999.0
2006-11-07 17:00:00,90.965,90.97,90.936,90.936,174699999.0
2006-11-07 17:01:00,90.958,90.975,90.942,90.975,215000000.0
2006-11-07 17:02:00,90.98,91.004,90.98,90.999,214800001.0
2006-11-07 17:03:00,91.012,91.012,90.97,90.973,295099996.0
2006-11-07 17:04:00,90.991,91.017,90.978,91.005,217399996.0
2006-11-07 17:05:00,90.975,91.0,90.975,91.0,65300000.0
2006-11-07 17:06:00,90.991,91.007,90.963,90.977,147299997.0
2006-11-07 17:07:00,90.984,90.991,90.97,90.982,94099998.0
2006-11-07 17:08:00,90.96,90.975,90.943,90.966,214099997.0
2006-11-07 17:09:00,90.938,90.975,90.937,90.97,138199998.0
2006-11-07 17:10:00,90.968,90.99,90.952,90.962,195400000.0
2006-11-07 17:11:00,90.968,90.974,90.94,90.96,175000001.0
2006-11-07 17:12:00,90.952,90.969,90.941,90.952,162600001.0
2006-11-07 17:13:00,90.936,90.964,90.936,90.954,230300001.0
2006-11-07 17:14:00,90.95,90.956,90.927,90.933,157000001.0
2006-11-07 17:15:00,90.933,90.954,90.919,90.93,186500002.0
2006-11-07 17:16:00,90.937,90.949,90.919,90.919,196599998.0
2006-11-07 17:17:00,90.938,90.942,90.914,90.917,149300000.0
2006-11-07 17:18:00,90.966,90.974,90.941,90.954,247699999.0
2006-11-07 17:19:00,90.942,90.969,90.936,90.941,140299998.0
2006-11-07 17:20:00,90.952,90.974,90.93,90.96,207900001.0
2006-11-07 17:21:00,90.967,90.999,90.962,90.983,209799999.0
2006-11-07 17:22:00,90.987,91.015,90.983,91.015,245900001.0
2006-11-07 17:23:00,91.012,91.012,90.977,90.99,211200001.0
2006-11-07 17:24:00,90.993,91.005,90.972,90.988,150899998.0
2006-11-07 17:25:00,90.966,91.0,90.964,91.0,209900001.0
2006-11-07 17:26:00,90.995,91.004,90.982,90.985,362100004.0
2006-11-07 17:27:00,90.993,91.013,90.965,91.011,155699999.0
2006-11-07 17:28:00,90.998,91.018,90.986,90.998,169200001.0
2006-11-07 17:29:00,90.97,91.002,90.97,91.002,207400002.0
2006-11-07 17:30:00,90.989,91.015,90.979,90.99,183899999.0
2006-11-07 17:31:00,90.973,91.001,90.962,90.989,159399999.0
2006-11-07 17:32:00,91.005,91.014,90.987,90.99,136400000.0
2006-11-07 17:33:00,90.992,90.992,90.946,90.967,201400000.0
2006-11-07 17:34:00,90.982,91.005,90.978,90.998,201900000.0
2006-11-07 17:35:00,90.986,91.022,90.986,91.02,185099998.0
2006-11-07 17:36:00,91.02,91.034,91.002,91.024,244399998.0
2006-11-07 17:37:00,91.013,91.026,91.004,91.026,90700000.0
2006-11-07 17:38:00,91.031,91.041,91.012,91.026,146800000.0
2006-11-07 17:39:00,91.034,91.06,91.025,91.048,254400003.0
2006-11-07 17:40:00,91.045,91.047,91.021,91.025,287100002.0
2006-11-07 17:41:00,91.028,91.035,90.986,90.986,264900002.0
2006-11-07 17:42:00,91.027,91.047,91.015,91.032,183999997.0
2006-11-07 17:43:00,91.018,91.035,90.99,91.015,106200001.0
2006-11-07 17:44:00,91.02,91.048,91.007,91.048,237099998.0
2006-11-07 17:45:00,91.04,91.047,91.022,91.03,178899998.0
2006-11-07 17:46:00,91.036,91.053,91.033,91.046,120600000.0
2006-11-07 17:47:00,91.011,91.04,91.009,91.04,212099999.0
2006-11-07 17:48:00,91.02,91.043,91.019,91.033,112000000.0
2006-11-07 17:49:00,91.015,91.038,91.007,91.034,169500002.0
2006-11-07 17:50:00,91.009,91.048,91.009,91.045,191800001.0
2006-11-07 17:51:00,91.038,91.051,91.02,91.024,243799998.0
2006-11-07 17:52:00,91.049,91.049,91.024,91.031,173099999.0
2006-11-07 17:53:00,91.046,91.056,91.017,91.037,321999994.0
2006-11-07 17:54:00,91.054,91.056,91.024,91.036,193699999.0
2006-11-07 17:55:00,91.018,91.049,91.017,91.041,144600002.0
2006-11-07 17:56:00,91.04,91.086,91.022,91.065,169799998.0
2006-11-07 17:57:00,91.057,91.083,91.057,91.078,114899999.0
2006-11-07 17:58:00,91.075,91.075,91.043,91.043,346099996.0
2006-11-07 17:59:00,91.053,91.077,91.043,91.054,193899999.0
2006-11-07 18:00:00,91.038,91.058,91.003,91.032,225700000.0
2006-11-07 18:01:00,91.042,91.062,91.025,91.06,1272799991.0
2006-11-07 18:02:00,91.078,91.085,91.045,91.049,1937599998.0
2006-11-07 18:03:00,91.054,91.076,91.039,91.063,1946599994.0
2006-11-07 18:04:00,91.067,91.09,91.06,91.083,1686499998.0
2006-11-07 18:05:00,91.073,91.104,91.061,91.093,1869099982.0
2006-11-07 18:06:00,91.079,91.112,91.067,91.099,1653799985.0
2006-11-07 18:07:00,91.09,91.124,91.09,91.098,2103399991.0
2006-11-07 18:08:00,91.103,91.117,91.077,91.109,2103800014.0
2006-11-07 18:09:00,91.117,91.128,91.084,91.084,1819200004.0
2006-11-07 18:10:00,91.095,91.113,91.078,91.088,1863499997.0
2006-11-07 18:11:00,91.1,91.118,91.086,91.105,1036699995.0
2006-11-07 18:12:00,91.103,91.113,91.073,91.085,1009399998.0
2006-11-07 18:13:00,91.075,91.106,91.057,91.106,1450000000.0
2006-11-07 18:14:00,91.098,91.128,91.094,91.124,1547500010.0
2006-11-07 18:15:00,91.1,91.123,91.094,91.121,2114799999.0
2006-11-07 18:16:00,91.107,91.122,91.081,91.096,1981600001.0
2006-11-07 18:17:00,91.086,91.121,91.082,91.094,651100002.0
2006-11-07 18:18:00,91.113,91.142,91.099,91.122,1375699998.0
2006-11-07 18:19:00,91.116,91.138,91.104,91.121,1933299999.0
2006-11-07 18:20:00,91.121,91.138,91.104,91.118,1652599999.0
2006-11-07 18:21:00,91.12,91.132,91.097,91.103,1530900003.0
2006-11-07 18:22:00,91.093,91.11,91.073,91.109,1640100001.0
2006-11-07 18:24:00,91.118,91.122,91.07,91.102,1613800000.0
2006-11-07 18:26:00,91.101,91.125,91.092,91.116,1697600003.0
2006-11-07 18:27:00,91.091,91.116,91.082,91.093,1473099996.0
2006-11-07 18:28:00,91.1,91.129,91.091,91.113,1101899998.0
2006-11-07 18:29:00,91.105,91.129,91.09,91.095,1458100005.0
2006-11-07 18:30:00,91.089,91.107,91.073,91.087,671899994.0
2006-11-07 18:31:00,91.113,91.118,91.08,91.08,1082399991.0
2006-11-07 18:32:00,91.088,91.118,91.085,91.113,1834999995.0
2006-11-07 18:33:00,91.094,91.126,91.074,91.1,1684200001.0
2006-11-07 18:34:00,91.093,91.109,91.068,91.08,2031699992.0
2006-11-07 18:35:00,91.075,91.088,91.033,91.037,1563799994.0
2006-11-07 18:36:00,91.096,91.116,91.084,91.095,1794900006.0
2006-11-07 18:37:00,91.084,91.101,91.061,91.093,958999993.0
2006-11-07 18:38:00,91.097,91.106,91.073,91.091,845499995.0
2006-11-07 18:39:00,91.072,91.095,91.065,91.074,499999996.0
2006-11-07 18:40:00,91.078,91.09,91.062,91.064,784999999.0
2006-11-07 18:41:00,91.087,91.089,91.047,91.055,611100003.0
2006-11-07 18:42:00,91.078,91.079,91.036,91.047,795999999.0
2006-11-07 18:43:00,91.058,91.075,91.043,91.061,1266600000.0
2006-11-07 18:44:00,91.027,91.068,91.019,91.055,842100003.0
2006-11-07 18:45:00,91.044,91.065,91.037,91.057,1038499995.0
2006-11-07 18:46:00,91.068,91.078,91.049,91.077,765499996.0
2006-11-07 18:47:00,91.071,91.082,91.051,91.067,514199998.0
2006-11-07 18:48:00,91.085,91.085,91.056,91.06,741799997.0
2006-11-07 18:49:00,91.073,91.073,91.037,91.039,729299998.0
2006-11-07 18:50:00,91.051,91.052,91.018,91.027,945599999.0
2006-11-07 18:51:00,91.038,91.06,91.03,91.053,446999998.0
2006-11-07 18:52:00,91.042,91.055,91.024,91.032,958999998.0
2006-11-07 18:53:00,91.04,91.042,90.993,90.993,836400000.0
2006-11-07 18:54:00,91.037,91.066,91.008,91.066,870099995.0
2006-11-07 18:55:00,91.074,91.075,91.029,91.046,896699999.0
2006-11-07 18:56:00,91.046,91.085,91.046,91.075,614299999.0
2006-11-07 18:57:00,91.059,91.102,91.059,91.102,404800001.0
2006-11-07 18:58:00,91.1,91.112,91.077,91.1,987400000.0
2006-11-07 18:59:00,91.097,91.097,91.068,91.074,863800001.0
2006-11-07 19:00:00,91.081,91.105,91.071,91.095,626299998.0
2006-11-07 19:01:00,91.094,91.118,91.061,91.065,526099996.0
2006-11-07 19:02:00,91.067,91.084,91.051,91.075,144500001.0
2006-11-07 19:03:00,91.076,91.088,91.054,91.067,869799999.0
2006-11-07 19:04:00,91.092,91.092,91.059,91.077,637099996.0
2006-11-07 19:05:00,91.082,91.096,91.067,91.094,467700004.0
2006-11-07 19:06:00,91.097,91.106,91.039,91.039,378200000.0
2006-11-07 19:07:00,91.065,91.077,91.036,91.036,998499991.0
2006-11-07 19:08:00,91.076,91.076,91.046,91.046,1040800000.0
2006-11-07 19:09:00,91.068,91.079,91.044,91.05,682099999.0
2006-11-07 19:10:00,91.047,91.065,91.032,91.051,657099996.0
2006-11-07 19:11:00,91.029,91.06,91.029,91.06,248200002.0
2006-11-07 19:12:00,91.036,91.059,91.034,91.039,288900000.0
2006-11-07 19:13:00,91.048,91.062,91.019,91.028,333699998.0
2006-11-07 19:14:00,91.033,91.053,91.027,91.045,477699997.0
2006-11-07 19:15:00,91.045,91.048,91.022,91.035,641699997.0
2006-11-07 19:16:00,91.036,91.039,91.006,91.011,310600002.0
2006-11-07 19:17:00,91.024,91.047,91.015,91.047,693399998.0
2006-11-07 19:18:00,91.023,91.061,90.999,91.012,574100002.0
2006-11-07 19:19:00,91.033,91.045,91.005,91.03,585600002.0
2006-11-07 19:20:00,91.033,91.046,91.015,91.035,316800002.0
2006-11-07 19:21:00,91.053,91.061,91.033,91.033,337800001.0
2006-11-07 19:22:00,91.061,91.061,90.976,91.026,402600003.0
2006-11-07 19:23:00,91.062,91.074,91.033,91.05,1302200001.0
2006-11-07 19:24:00,91.066,91.095,91.054,91.062,613200001.0
2006-11-07 19:25:00,91.088,91.097,91.056,91.058,820799991.0
2006-11-07 19:26:00,91.078,91.078,91.033,91.04,1416799993.0
2006-11-07 19:27:00,91.041,91.07,91.031,91.07,1146199995.0
2006-11-07 19:28:00,91.046,91.07,91.032,91.05,504900002.0
2006-11-07 19:29:00,91.07,91.088,91.04,91.055,577500002.0
2006-11-07 19:30:00,91.041,91.073,91.028,91.055,1051599986.0
2006-11-07 19:31:00,91.054,91.07,91.016,91.021,541500001.0
2006-11-07 19:32:00,91.055,91.065,91.039,91.044,708099997.0
2006-11-07 19:33:00,91.056,91.056,91.021,91.042,496199997.0
2006-11-07 19:34:00,91.029,91.052,91.014,91.043,790699997.0
2006-11-07 19:35:00,91.047,91.048,91.001,91.01,812599996.0
2006-11-07 19:36:00,91.05,91.051,91.029,91.043,497499999.0
2006-11-07 19:37:00,91.033,91.051,91.016,91.031,228599999.0
2006-11-07 19:38:00,91.057,91.069,91.038,91.043,1194800007.0
2006-11-07 19:39:00,91.027,91.065,91.027,91.064,900400003.0
2006-11-07 19:40:00,91.052,91.057,91.017,91.039,682999997.0
2006-11-07 19:41:00,91.04,91.064,91.017,91.031,893999994.0
2006-11-07 19:42:00,91.032,91.064,91.019,91.035,539600004.0
2006-11-07 19:43:00,91.029,91.054,91.028,91.054,307300001.0
2006-11-07 19:44:00,91.059,91.063,91.018,91.026,413100001.0
2006-11-07 19:45:00,91.042,91.057,91.017,91.04,542500000.0
2006-11-07 19:46:00,91.045,91.063,91.01,91.019,408799994.0
2006-11-07 19:47:00,91.024,91.05,91.008,91.033,201100000.0
2006-11-07 19:48:00,91.05,91.05,91.008,91.047,849600001.0
2006-11-07 19:49:00,91.04,91.051,91.014,91.04,632499992.0
2006-11-07 19:50:00,91.044,91.052,91.013,91.024,363799998.0
2006-11-07 19:51:00,91.045,91.045,91.001,91.001,190099999.0
2006-11-07 19:52:00,91.032,91.032,90.992,91.009,555300001.0
2006-11-07 19:53:00,91.025,91.036,90.992,91.013,551200001.0
2006-11-07 19:54:00,91.006,91.031,90.997,91.026,887900003.0
2006-11-07 19:55:00,91.013,91.044,90.995,91.027,411900000.0
2006-11-07 19:56:00,91.008,91.039,90.993,90.995,361900001.0
2006-11-07 19:57:00,91.019,91.036,90.994,91.008,438000003.0
2006-11-07 19:58:00,91.007,91.039,90.997,91.007,718000003.0
2006-11-07 19:59:00,91.012,91.041,91.008,91.027,968199998.0
2006-11-07 20:00:00,90.997,91.012,90.976,90.997,260800001.0
2006-11-07 20:01:00,90.972,91.006,90.972,90.995,589000003.0
2006-11-07 20:02:00,90.985,90.999,90.959,90.983,683099996.0
2006-11-07 20:03:00,90.97,90.994,90.962,90.98,393400004.0
2006-11-07 20:04:00,90.999,91.004,90.951,90.979,286799997.0
2006-11-07 20:05:00,90.998,91.013,90.973,90.989,655600002.0
2006-11-07 20:06:00,90.988,91.017,90.976,90.988,718999997.0
2006-11-07 20:07:00,90.99,91.017,90.979,91.015,727799995.0
2006-11-07 20:08:00,90.994,91.008,90.971,91.008,383500002.0
2006-11-07 20:09:00,90.991,91.009,90.979,90.993,583899999.0
2006-11-07 20:10:00,90.995,91.012,90.973,90.994,696399998.0
2006-11-07 20:11:00,90.975,91.022,90.975,91.02,925199998.0
2006-11-07 20:12:00,91.016,91.016,90.969,91.002,1439799993.0
2006-11-07 20:13:00,91.002,91.018,90.973,91.002,527299994.0
2006-11-07 20:14:00,91.008,91.01,90.954,90.973,670199994.0
2006-11-07 20:15:00,90.983,91.008,90.967,91.008,798099999.0
2006-11-07 20:16:00,90.991,91.007,90.96,90.983,670399988.0
2006-11-07 20:17:00,90.988,91.012,90.974,90.989,313300001.0
2006-11-07 20:18:00,90.985,91.014,90.984,91.014,201400001.0
2006-11-07 20:19:00,90.998,91.01,90.969,90.98,284200001.0
2006-11-07 20:20:00,90.989,91.003,90.949,90.989,878300003.0
2006-11-07 20:21:00,90.981,91.006,90.969,91.006,567199999.0
2006-11-07 20:22:00,91.001,91.018,90.986,91.005,783499993.0
2006-11-07 20:23:00,90.975,91.008,90.975,90.992,511000002.0
2006-11-07 20:24:00,90.983,91.005,90.968,90.972,427400002.0
2006-11-07 20:25:00,91.003,91.011,90.964,90.976,635700002.0
2006-11-07 20:26:00,91.009,91.009,90.973,90.978,663000001.0
2006-11-07 20:27:00,90.97,91.006,90.968,91.0,369900001.0
2006-11-07 20:28:00,90.994,90.994,90.934,90.934,1071200001.0
2006-11-07 20:29:00,90.987,91.007,90.969,91.004,1551199998.0
2006-11-07 20:30:00,91.012,91.014,90.98,90.984,1543499993.0
2006-11-07 20:31:00,91.006,91.006,90.977,90.989,1084800001.0
2006-11-07 20:32:00,90.981,91.002,90.968,90.982,1145200006.0
2006-11-07 20:33:00,90.97,91.0,90.963,90.978,627000002.0
2006-11-07 20:34:00,90.958,90.975,90.922,90.958,367900001.0
2006-11-07 20:35:00,90.97,90.984,90.945,90.948,588100002.0
2006-11-07 20:36:00,90.941,90.963,90.923,90.957,572399997.0
2006-11-07 20:37:00,90.964,90.974,90.924,90.955,547200002.0
2006-11-07 20:38:00,90.978,90.978,90.941,90.944,974900002.0
2006-11-07 20:39:00,90.957,90.971,90.94,90.945,499300001.0
2006-11-07 20:40:00,90.947,90.97,90.916,90.932,1343900001.0
2006-11-07 20:41:00,90.961,90.961,90.929,90.939,992099998.0
2006-11-07 20:42:00,90.943,90.973,90.939,90.973,1103799994.0
2006-11-07 20:43:00,90.952,90.974,90.937,90.957,756800001.0
2006-11-07 20:44:00,90.97,90.982,90.936,90.964,797500001.0
2006-11-07 20:45:00,90.977,91.008,90.959,90.992,571399997.0
2006-11-07 20:46:00,90.981,91.0,90.965,90.982,603600003.0
2006-11-07 20:47:00,90.986,90.991,90.945,90.964,966199992.0
2006-11-07 20:48:00,90.975,90.993,90.955,90.972,701500003.0
2006-11-07 20:49:00,90.971,90.989,90.944,90.965,543499998.0
2006-11-07 20:50:00,90.978,90.979,90.935,90.957,1137600000.0
2006-11-07 20:51:00,90.97,90.97,90.934,90.944,439199998.0
2006-11-07 20:52:00,90.966,90.966,90.931,90.945,363000001.0
2006-11-07 20:53:00,90.953,90.988,90.937,90.965,1074200000.0
2006-11-07 20:54:00,90.949,90.971,90.924,90.948,516899997.0
2006-11-07 20:55:00,90.975,90.978,90.925,90.934,1139600003.0
2006-11-07 20:56:00,90.953,90.987,90.953,90.985,709000003.0
2006-11-07 20:57:00,90.977,90.977,90.935,90.948,713899992.0
2006-11-07 20:58:00,90.942,90.968,90.928,90.968,1244799992.0
2006-11-07 20:59:00,90.961,90.98,90.925,90.949,1122199998.0
2006-11-07 21:00:00,90.972,91.003,90.959,90.998,1286099997.0
2006-11-07 21:01:00,90.983,91.001,90.964,90.993,1021000004.0
2006-11-07 21:02:00,90.995,91.0,90.952,90.98,402400002.0
2006-11-07 21:03:00,91.001,91.001,90.953,90.966,392699999.0
2006-11-07 21:04:00,90.969,90.997,90.948,90.97,450700000.0
2006-11-07 21:05:00,90.956,91.007,90.956,91.007,635300000.0
2006-11-07 21:06:00,90.995,91.013,90.974,91.0,552800001.0
2006-11-07 21:07:00,91.002,91.016,90.97,90.986,841499997.0
2006-11-07 21:08:00,90.995,91.019,90.975,91.006,982399996.0
2006-11-07 21:09:00,90.989,91.02,90.986,91.012,297299999.0
2006-11-07 21:10:00,90.993,91.018,90.973,91.018,700899999.0
2006-11-07 21:11:00,90.997,91.018,90.986,91.008,485699997.0
2006-11-07 21:12:00,91.008,91.024,91.0,91.016,366900002.0
2006-11-07 21:13:00,91.015,91.021,90.993,91.015,505999998.0
2006-11-07 21:14:00,91.003,91.024,90.999,91.022,624799999.0
2006-11-07 21:15:00,91.02,91.031,90.992,90.997,827200006.0
2006-11-07 21:16:00,91.0,91.032,91.0,91.027,961699998.0
2006-11-07 21:17:00,91.034,91.061,91.016,91.02,994200000.0
2006-11-07 21:18:00,91.038,91.068,91.036,91.054,630900004.0
2006-11-07 21:19:00,91.049,91.074,91.03,91.031,737700005.0
2006-11-07 21:20:00,91.024,91.06,91.016,91.058,1259099991.0
2006-11-07 21:21:00,91.035,91.05,91.012,91.032,864599997.0
2006-11-07 21:22:00,91.024,91.038,90.982,90.991,913899998.0
2006-11-07 21:23:00,91.04,91.053,91.011,91.029,841899998.0
2006-11-07 21:24:00,91.047,91.05,91.015,91.015,894999998.0
2006-11-07 21:25:00,90.996,91.039,90.995,91.027,1032999998.0
2006-11-07 21:26:00,91.03,91.042,91.002,91.025,480199999.0
2006-11-07 21:27:00,91.03,91.047,91.008,91.041,451400001.0
2006-11-07 21:28:00,91.036,91.043,90.996,91.025,415100000.0
2006-11-07 21:29:00,91.028,91.079,91.022,91.079,496099995.0
2006-11-07 21:30:00,91.093,91.103,91.058,91.067,409100000.0
2006-11-07 21:31:00,91.097,91.097,91.057,91.07,227700001.0
2006-11-07 21:32:00,91.075,91.075,91.034,91.036,308500002.0
2006-11-07 21:33:00,91.069,91.072,91.029,91.034,564799998.0
2006-11-07 21:34:00,91.045,91.07,91.026,91.059,125500000.0
2006-11-07 21:35:00,91.059,91.082,91.055,91.079,389500000.0
2006-11-07 21:36:00,91.071,91.094,91.07,91.087,413799998.0
2006-11-07 21:37:00,91.077,91.077,91.03,91.055,623299999.0
2006-11-07 21:38:00,91.072,91.076,91.047,91.06,262500000.0
2006-11-07 21:39:00,91.082,91.091,91.053,91.064,289199996.0
2006-11-07 21:40:00,91.085,91.106,91.065,91.072,531599997.0
2006-11-07 21:41:00,91.08,91.099,91.074,91.094,365200001.0
2006-11-07 21:42:00,91.049,91.103,91.049,91.103,394500001.0
2006-11-07 21:43:00,91.11,91.123,91.089,91.09,374099994.0
2006-11-07 21:44:00,91.068,91.115,91.052,91.101,905899994.0
2006-11-07 21:45:00,91.08,91.108,91.073,91.09,561199993.0
2006-11-07 21:46:00,91.088,91.088,91.066,91.068,231699998.0
2006-11-07 21:47:00,91.08,91.091,91.066,91.071,333300000.0
2006-11-07 21:48:00,91.06,91.075,91.035,91.07,536599995.0
2006-11-07 21:49:00,91.066,91.066,91.019,91.042,319200000.0
2006-11-07 21:50:00,91.06,91.078,91.042,91.053,187899998.0
2006-11-07 21:51:00,91.046,91.078,91.043,91.071,471999999.0
2006-11-07 21:52:00,91.043,91.073,91.033,91.073,150900000.0
2006-11-07 21:53:00,91.055,91.075,91.034,91.07,668099999.0
2006-11-07 21:54:00,91.067,91.102,91.034,91.085,299700000.0
2006-11-07 21:55:00,91.092,91.12,91.086,91.102,172699999.0
2006-11-07 21:56:00,91.096,91.116,91.071,91.077,267800000.0
2006-11-07 21:57:00,91.111,91.133,91.097,91.097,222399998.0
2006-11-07 21:58:00,91.112,91.139,91.103,91.12,119600000.0
2006-11-07 21:59:00,91.102,91.164,91.102,91.144,357300002.0
2006-11-07 22:00:00,91.143,91.165,91.097,91.114,624199997.0
2006-11-07 22:01:00,91.087,91.1,91.066,91.084,711799999.0
2006-11-07 22:02:00,91.073,91.098,91.045,91.08,750600006.0
2006-11-07 22:03:00,91.081,91.106,91.07,91.098,560300001.0
2006-11-07 22:04:00,91.069,91.094,91.056,91.064,674700002.0
2006-11-07 22:05:00,91.044,91.078,91.044,91.075,225500003.0
2006-11-07 22:06:00,91.058,91.07,91.032,91.055,212499998.0
2006-11-07 22:07:00,91.059,91.059,91.018,91.03,318200000.0
2006-11-07 22:08:00,91.03,91.056,91.03,91.03,173199999.0
2006-11-07 22:09:00,91.057,91.057,91.027,91.027,219600000.0
2006-11-07 22:10:00,91.072,91.08,91.048,91.054,169300002.0
2006-11-07 22:11:00,91.048,91.089,91.042,91.075,470399995.0
2006-11-07 22:12:00,91.063,91.068,91.037,91.047,413399999.0
2006-11-07 22:13:00,91.059,91.059,91.01,91.029,352099999.0
2006-11-07 22:14:00,91.031,91.036,91.009,91.009,239400000.0
2006-11-07 22:15:00,91.015,91.046,91.0,91.046,177299999.0
2006-11-07 22:16:00,91.02,91.04,90.981,90.998,487500001.0
2006-11-07 22:17:00,91.008,91.033,90.992,91.011,174599999.0
2006-11-07 22:18:00,91.034,91.039,90.996,90.999,396900000.0
2006-11-07 22:19:00,90.998,91.018,90.981,91.004,302600001.0
2006-11-07 22:20:00,90.962,91.01,90.954,90.986,241599996.0
2006-11-07 22:21:00,91.014,91.014,90.978,90.982,309300000.0
2006-11-07 22:22:00,91.013,91.013,90.968,90.968,366899999.0
2006-11-07 22:23:00,90.941,90.964,90.903,90.95,477700000.0
2006-11-07 22:24:00,90.945,90.952,90.916,90.916,302800000.0
2006-11-07 22:25:00,90.93,90.949,90.915,90.929,266700003.0
2006-11-07 22:26:00,90.924,90.942,90.899,90.91,176300001.0
2006-11-07 22:27:00,90.902,90.925,90.88,90.925,765299997.0
2006-11-07 22:28:00,90.931,90.956,90.909,90.956,321500000.0
2006-11-07 22:29:00,90.959,90.968,90.926,90.949,278499998.0
2006-11-07 22:30:00,90.958,90.958,90.918,90.929,170500003.0
2006-11-07 22:31:00,90.932,90.961,90.905,90.957,470800000.0
2006-11-07 22:32:00,90.963,90.978,90.931,90.94,267199998.0
2006-11-07 22:33:00,90.964,90.969,90.927,90.943,685899998.0
2006-11-07 22:34:00,90.947,90.985,90.937,90.972,693299997.0
2006-11-07 22:35:00,90.953,90.972,90.947,90.972,194699999.0
2006-11-07 22:36:00,90.945,90.966,90.93,90.948,363200000.0
2006-11-07 22:37:00,90.957,90.973,90.937,90.969,101700000.0
2006-11-07 22:38:00,90.983,90.983,90.941,90.967,151600003.0
2006-11-07 22:39:00,90.985,90.996,90.945,90.948,285300001.0
2006-11-07 22:40:00,90.965,90.997,90.955,90.972,200600001.0
2006-11-07 22:41:00,90.98,90.987,90.944,90.98,309200001.0
2006-11-07 22:42:00,90.948,90.981,90.936,90.953,267500003.0
2006-11-07 22:43:00,90.958,90.979,90.938,90.964,292100004.0
2006-11-07 22:44:00,90.952,90.988,90.951,90.971,410199999.0
2006-11-07 22:45:00,90.962,91.012,90.953,90.976,386900003.0
2006-11-07 22:46:00,90.964,90.985,90.938,90.938,269100000.0
2006-11-07 22:47:00,90.95,90.97,90.926,90.949,280799997.0
2006-11-07 22:48:00,90.973,90.982,90.925,90.925,316400003.0
2006-11-07 22:49:00,90.946,90.966,90.923,90.943,288600003.0
2006-11-07 22:50:00,90.971,90.976,90.933,90.946,226599997.0
2006-11-07 22:51:00,90.936,90.979,90.912,90.926,269500002.0
2006-11-07 22:52:00,90.922,90.943,90.907,90.919,251600001.0
2006-11-07 22:53:00,90.94,90.946,90.897,90.905,505399997.0
2006-11-07 22:54:00,90.94,90.94,90.892,90.904,273399998.0
2006-11-07 22:55:00,90.928,90.949,90.893,90.919,304200001.0
2006-11-07 22:56:00,90.927,90.951,90.908,90.947,226300002.0
2006-11-07 22:57:00,90.947,90.953,90.901,90.932,347499995.0
2006-11-07 22:58:00,90.94,90.963,90.895,90.932,204600002.0
2006-11-07 22:59:00,90.892,90.961,90.836,90.881,480800000.0
2006-11-07 23:00:00,90.945,90.95,90.909,90.923,251800001.0
2006-11-07 23:01:00,90.929,90.944,90.889,90.925,262600000.0
2006-11-07 23:02:00,90.918,90.939,90.91,90.934,95500000.0
2006-11-07 23:03:00,90.924,90.924,90.88,90.88,206700000.0
2006-11-07 23:04:00,90.905,90.936,90.901,90.92,206599998.0
2006-11-07 23:05:00,90.898,90.929,90.889,90.906,120700000.0
2006-11-07 23:06:00,90.877,90.935,90.877,90.935,223099998.0
2006-11-07 23:07:00,90.909,90.942,90.893,90.922,187699997.0
2006-11-07 23:08:00,90.91,90.969,90.897,90.948,99299999.0
2006-11-07 23:09:00,90.949,90.964,90.908,90.928,183499998.0
2006-11-07 23:10:00,90.964,90.99,90.947,90.96,214699998.0
2006-11-07 23:11:00,90.983,90.983,90.946,90.957,191899998.0
2006-11-07 23:12:00,90.952,90.962,90.932,90.949,229599999.0
2006-11-07 23:13:00,90.958,90.981,90.925,90.933,210200001.0
2006-11-07 23:14:00,90.959,90.976,90.95,90.966,215100000.0
2006-11-07 23:15:00,90.938,90.961,90.928,90.948,135799999.0
2006-11-07 23:16:00,90.948,90.973,90.936,90.953,183499999.0
2006-11-07 23:17:00,90.956,90.974,90.929,90.96,288199998.0
2006-11-07 23:18:00,90.952,90.962,90.937,90.951,239399997.0
2006-11-07 23:19:00,90.962,90.97,90.944,90.968,128400000.0
2006-11-07 23:20:00,90.965,90.971,90.931,90.937,261399998.0
2006-11-07 23:21:00,90.961,90.969,90.94,90.954,187099996.0
2006-11-07 23:22:00,90.956,90.972,90.926,90.967,175100000.0
2006-11-07 23:23:00,90.961,90.973,90.923,90.948,240700005.0
2006-11-07 23:24:00,90.939,90.959,90.925,90.95,219099996.0
2006-11-07 23:25:00,90.977,91.002,90.958,90.981,146200000.0
2006-11-07 23:26:00,90.976,91.0,90.96,90.96,220899999.0
2006-11-07 23:27:00,90.99,90.99,90.959,90.971,140900001.0
2006-11-07 23:28:00,90.977,90.992,90.956,90.963,212299998.0
2006-11-07 23:29:00,90.971,91.003,90.962,90.977,117800000.0
2006-11-07 23:30:00,90.974,90.998,90.959,90.959,163000000.0
2006-11-07 23:31:00,90.992,90.992,90.938,90.977,219699999.0
2006-11-07 23:32:00,90.98,90.98,90.95,90.959,152300002.0
2006-11-07 23:33:00,90.956,90.99,90.954,90.985,271000000.0
2006-11-07 23:34:00,90.937,90.977,90.931,90.975,260800004.0
2006-11-07 23:35:00,90.944,90.971,90.938,90.951,137300000.0
2006-11-07 23:36:00,90.987,90.988,90.928,90.936,252699998.0
2006-11-07 23:37:00,90.957,90.972,90.929,90.964,221399997.0
2006-11-07 23:38:00,90.927,90.967,90.926,90.945,184400002.0
2006-11-07 23:39:00,90.968,90.968,90.881,90.945,184600001.0
2006-11-07 23:40:00,90.944,90.979,90.944,90.97,229900000.0
2006-11-07 23:41:00,90.963,90.976,90.94,90.955,192600000.0
2006-11-07 23:42:00,90.951,90.999,90.951,90.999,266499999.0
2006-11-07 23:43:00,90.982,91.019,90.982,91.006,214100001.0
2006-11-07 23:44:00,91.013,91.013,90.987,90.988,143399998.0
2006-11-07 23:45:00,90.973,90.993,90.965,90.981,286599998.0
2006-11-07 23:46:00,90.991,90.993,90.956,90.981,170200002.0
2006-11-07 23:47:00,90.978,90.987,90.952,90.969,194899999.0
2006-11-07 23:48:00,90.955,90.971,90.953,90.965,64700001.0
2006-11-07 23:49:00,90.953,90.976,90.935,90.953,142200001.0
2006-11-07 23:50:00,90.936,90.979,90.936,90.975,121100000.0
2006-11-07 23:51:00,90.953,90.984,90.931,90.964,287699997.0
2006-11-07 23:52:00,90.982,91.002,90.965,90.985,180299997.0
2006-11-07 23:53:00,90.966,90.987,90.945,90.987,142599998.0
2006-11-07 23:54:00,90.997,91.001,90.974,90.983,192399997.0
2006-11-07 23:55:00,90.979,91.006,90.975,90.988,169699999.0
2006-11-07 23:56:00,90.975,90.994,90.965,90.978,138999998.0
2006-11-07 23:57:00,90.974,91.007,90.961,90.986,67700000.0
2006-11-07 23:58:00,91.02,91.05,91.012,91.022,255399997.0
2006-11-07 23:59:00,91.043,91.051,91.013,91.013,234500000.0
2006-11-08 00:00:00,91.028,91.037,90.995,90.995,157899999.0
2006-11-08 00:01:00,90.985,91.009,90.978,91.0,216700001.0
2006-11-08 00:02:00,91.009,91.017,90.957,90.963,121799999.0
2006-11-08 00:03:00,90.974,91.018,90.959,90.993,169499998.0
2006-11-08 00:04:00,90.997,91.011,90.966,90.975,234100002.0
2006-11-08 00:05:00,90.95,90.977,90.95,90.968,134100000.0
2006-11-08 00:06:00,90.955,91.027,90.944,91.027,175200001.0
2006-11-08 00:07:00,91.023,91.029,90.984,90.989,150400000.0
2006-11-08 00:08:00,90.954,91.006,90.953,91.006,175300001.0
2006-11-08 00:09:00,90.991,91.01,90.971,91.002,231500000.0
2006-11-08 00:10:00,90.986,91.013,90.974,91.005,145600000.0
2006-11-08 00:11:00,90.985,91.0,90.961,90.979,204099998.0
2006-11-08 00:12:00,90.987,91.007,90.97,90.983,197599998.0
2006-11-08 00:13:00,90.98,91.0,90.967,90.986,291900001.0
2006-11-08 00:14:00,90.995,90.997,90.959,90.959,178099997.0
2006-11-08 00:15:00,90.976,90.976,90.946,90.958,100899998.0
2006-11-08 00:16:00,90.963,90.998,90.957,90.988,191200002.0
2006-11-08 00:17:00,90.992,90.992,90.95,90.95,133500000.0
2006-11-08 00:18:00,90.979,90.995,90.947,90.964,254100002.0
2006-11-08 00:19:00,90.99,91.022,90.975,90.996,217599998.0
2006-11-08 00:20:00,91.018,91.018,90.99,90.994,126600001.0
2006-11-08 00:21:00,90.992,91.02,90.977,91.014,129800001.0
2006-11-08 00:22:00,91.027,91.028,90.989,90.99,240400002.0
2006-11-08 00:23:00,90.991,91.012,90.974,90.992,250800000.0
2006-11-08 00:24:00,90.995,91.004,90.957,90.957,177399997.0
2006-11-08 00:25:00,90.969,91.01,90.956,90.988,100300000.0
2006-11-08 00:26:00,91.032,91.04,90.99,90.99,181700000.0
2006-11-08 00:27:00,90.999,91.004,90.969,90.972,238300001.0
2006-11-08 00:28:00,90.985,90.994,90.92,90.92,291899998.0
2006-11-08 00:29:00,90.938,90.938,90.86,90.862,148000000.0
2006-11-08 00:30:00,90.91,91.011,90.897,91.0,173800002.0
2006-11-08 00:31:00,91.045,91.132,91.045,91.088,141900000.0
2006-11-08 00:32:00,91.083,91.1,90.965,90.965,129200000.0
2006-11-08 00:33:00,90.945,90.969,90.913,90.962,179700000.0
2006-11-08 00:34:00,90.973,91.009,90.971,90.974,127699999.0
2006-11-08 00:35:00,90.936,90.958,90.926,90.94,58400000.0
2006-11-08 00:36:00,90.903,90.921,90.863,90.913,253500001.0
2006-11-08 00:37:00,90.917,90.929,90.887,90.887,159100000.0
2006-11-08 00:38:00,90.915,90.928,90.893,90.905,263599997.0
2006-11-08 00:39:00,90.912,90.947,90.909,90.921,222499996.0
2006-11-08 00:40:00,90.919,90.939,90.892,90.908,182400002.0
2006-11-08 00:41:00,90.896,90.936,90.896,90.913,202200002.0
2006-11-08 00:42:00,90.888,90.907,90.87,90.884,302700000.0
2006-11-08 00:43:00,90.904,90.949,90.902,90.935,177100000.0
2006-11-08 00:44:00,90.928,90.966,90.928,90.956,191000000.0
2006-11-08 00:45:00,90.968,90.969,90.93,90.93,164799999.0
2006-11-08 00:46:00,90.94,90.968,90.937,90.968,127900000.0
2006-11-08 00:47:00,90.938,90.96,90.935,90.938,127700002.0
2006-11-08 00:48:00,90.935,90.951,90.89,90.904,183599997.0
2006-11-08 00:49:00,90.908,90.908,90.882,90.888,76300001.0
2006-11-08 00:50:00,90.888,90.902,90.874,90.889,162700002.0
2006-11-08 00:51:00,90.861,90.887,90.817,90.826,276900000.0
2006-11-08 00:52:00,90.867,90.873,90.84,90.846,245300000.0
2006-11-08 00:53:00,90.838,90.838,90.798,90.8,128300000.0
2006-11-08 00:54:00,90.799,90.825,90.785,90.802,137400002.0
2006-11-08 00:55:00,90.829,90.84,90.81,90.817,262500001.0
2006-11-08 00:56:00,90.829,90.829,90.797,90.797,103600000.0
2006-11-08 00:57:00,90.8,90.82,90.794,90.812,115600001.0
2006-11-08 00:58:00,90.804,90.825,90.804,90.816,104100000.0
2006-11-08 00:59:00,90.821,90.849,90.818,90.83,168000000.0
2006-11-08 01:00:00,90.829,90.853,90.815,90.832,235699999.0
2006-11-08 01:01:00,90.829,90.857,90.822,90.857,144300001.0
2006-11-08 01:02:00,90.83,90.863,90.814,90.842,190399995.0
2006-11-08 01:03:00,90.866,90.889,90.842,90.876,207800001.0
2006-11-08 01:04:00,90.871,90.885,90.838,90.862,150900000.0
2006-11-08 01:05:00,90.842,90.881,90.84,90.881,154599997.0
2006-11-08 01:06:00,90.859,90.877,90.84,90.877,193200000.0
2006-11-08 01:07:00,90.866,90.875,90.843,90.855,151300003.0
2006-11-08 01:08:00,90.841,90.871,90.833,90.871,296899998.0
2006-11-08 01:09:00,90.876,90.925,90.866,90.91,190400002.0
2006-11-08 01:10:00,90.907,90.907,90.878,90.89,171400004.0
2006-11-08 01:11:00,90.886,90.906,90.881,90.905,243199996.0
2006-11-08 01:12:00,90.902,90.919,90.88,90.885,174200002.0
2006-11-08 01:13:00,90.887,90.91,90.872,90.882,186899999.0
2006-11-08 01:14:00,90.867,90.884,90.851,90.862,290500004.0
2006-11-08 01:15:00,90.869,90.874,90.846,90.872,271699998.0
2006-11-08 01:16:00,90.863,90.869,90.841,90.856,154300000.0
2006-11-08 01:17:00,90.852,90.865,90.835,90.859,152700000.0
2006-11-08 01:18:00,90.827,90.855,90.82,90.839,86600000.0
2006-11-08 01:19:00,90.846,90.877,90.846,90.875,289500000.0
2006-11-08 01:20:00,90.862,90.874,90.846,90.851,212999997.0
2006-11-08 01:21:00,90.852,90.862,90.827,90.851,176499999.0
2006-11-08 01:22:00,90.863,90.864,90.828,90.828,155700000.0
2006-11-08 01:23:00,90.804,90.827,90.792,90.827,140100000.0
2006-11-08 01:24:00,90.851,90.851,90.819,90.85,163199998.0
2006-11-08 01:25:00,90.855,90.861,90.838,90.846,211900001.0
2006-11-08 01:26:00,90.853,90.88,90.841,90.852,167299999.0
2006-11-08 01:27:00,90.859,90.871,90.846,90.867,226199999.0
2006-11-08 01:28:00,90.834,90.856,90.827,90.849,179500000.0
2006-11-08 01:29:00,90.856,90.868,90.841,90.842,317699996.0
2006-11-08 01:30:00,90.831,90.874,90.821,90.855,306799997.0
2006-11-08 01:31:00,90.842,90.867,90.833,90.853,379999995.0
2006-11-08 01:32:00,90.833,90.858,90.822,90.858,250700003.0
2006-11-08 01:33:00,90.868,90.885,90.851,90.881,135499999.0
2006-11-08 01:34:00,90.873,90.899,90.847,90.88,207799998.0
2006-11-08 01:35:00,90.907,90.913,90.883,90.887,109900000.0
2006-11-08 01:36:00,90.895,90.909,90.882,90.9,228399997.0
2006-11-08 01:37:00,90.886,90.908,90.882,90.908,164099997.0
2006-11-08 01:38:00,90.896,90.896,90.865,90.875,101099999.0
2006-11-08 01:39:00,90.881,90.893,90.863,90.893,123399999.0
2006-11-08 01:40:00,90.896,90.896,90.865,90.87,220799999.0
2006-11-08 01:41:00,90.907,90.927,90.897,90.901,106899998.0
2006-11-08 01:42:00,90.906,90.919,90.873,90.873,153400001.0
2006-11-08 01:43:00,90.901,90.924,90.878,90.902,268900002.0
2006-11-08 01:44:00,90.868,90.916,90.861,90.903,197099999.0
2006-11-08 01:45:00,90.911,90.911,90.867,90.88,267899996.0
2006-11-08 01:46:00,90.885,90.902,90.882,90.882,166200000.0
2006-11-08 01:47:00,90.884,90.899,90.867,90.897,178699999.0
2006-11-08 01:48:00,90.884,90.897,90.867,90.878,176600001.0
2006-11-08 01:49:00,90.874,90.891,90.862,90.875,222199999.0
2006-11-08 01:50:00,90.88,90.884,90.864,90.873,166600000.0
2006-11-08 01:51:00,90.884,90.889,90.864,90.87,170500000.0
2006-11-08 01:52:00,90.878,90.894,90.86,90.866,158400001.0
2006-11-08 01:53:00,90.88,90.88,90.846,90.852,157399999.0
2006-11-08 01:54:00,90.867,90.867,90.828,90.828,219800001.0
2006-11-08 01:55:00,90.855,90.855,90.824,90.829,113399999.0
2006-11-08 01:56:00,90.836,90.851,90.813,90.813,212299998.0
2006-11-08 01:57:00,90.832,90.853,90.831,90.845,183699995.0
2006-11-08 01:58:00,90.838,90.846,90.819,90.842,229599999.0
2006-11-08 01:59:00,90.821,90.84,90.802,90.833,314699997.0
2006-11-08 02:00:00,90.819,90.832,90.807,90.825,201699997.0
2006-11-08 02:01:00,90.83,90.83,90.798,90.8,226099998.0
2006-11-08 02:02:00,90.816,90.838,90.801,90.81,188900002.0
2006-11-08 02:03:00,90.821,90.849,90.817,90.848,250500001.0
2006-11-08 02:04:00,90.847,90.849,90.822,90.845,227099999.0
2006-11-08 02:05:00,90.842,90.846,90.806,90.811,162600002.0
2006-11-08 02:06:00,90.832,90.85,90.821,90.83,85200000.0
2006-11-08 02:07:00,90.832,90.858,90.822,90.849,200500003.0
2006-11-08 02:08:00,90.841,90.871,90.841,90.87,299599993.0
2006-11-08 02:09:00,90.873,90.873,90.845,90.854,135099999.0
2006-11-08 02:10:00,90.849,90.856,90.829,90.843,261099997.0
2006-11-08 02:11:00,90.836,90.836,90.793,90.816,285599999.0
2006-11-08 02:12:00,90.826,90.856,90.823,90.854,207199996.0
2006-11-08 02:13:00,90.832,90.852,90.827,90.84,221899995.0
2006-11-08 02:14:00,90.853,90.882,90.843,90.843,255499998.0
2006-11-08 02:15:00,90.854,90.858,90.813,90.839,368200002.0
2006-11-08 02:16:00,90.859,90.873,90.839,90.86,145900000.0
2006-11-08 02:17:00,90.851,90.87,90.848,90.851,234999999.0
2006-11-08 02:18:00,90.847,90.89,90.847,90.883,190399998.0
2006-11-08 02:19:00,90.842,90.883,90.822,90.822,200899997.0
2006-11-08 02:20:00,90.877,90.9,90.874,90.9,92000000.0
2006-11-08 02:21:00,90.907,90.907,90.874,90.882,243000000.0
2006-11-08 02:22:00,90.894,90.901,90.873,90.877,237400001.0
2006-11-08 02:23:00,90.89,90.892,90.859,90.873,193700001.0
2006-11-08 02:24:00,90.889,90.913,90.874,90.897,111300000.0
2006-11-08 02:25:00,90.883,90.916,90.881,90.91,180299999.0
2006-11-08 02:26:00,90.923,90.925,90.896,90.896,164699998.0
2006-11-08 02:27:00,90.909,90.933,90.866,90.88,208200000.0
2006-11-08 02:28:00,90.882,90.892,90.855,90.881,191400000.0
2006-11-08 02:29:00,90.888,90.9,90.872,90.872,284300004.0
2006-11-08 02:30:00,90.882,90.9,90.861,90.9,192399998.0
2006-11-08 02:31:00,90.89,90.89,90.866,90.866,180700001.0
2006-11-08 02:32:00,90.86,90.881,90.855,90.881,163399998.0
2006-11-08 02:33:00,90.867,90.903,90.862,90.903,83700000.0
2006-11-08 02:34:00,90.901,90.904,90.883,90.885,161199997.0
2006-11-08 02:35:00,90.879,90.901,90.871,90.891,186900000.0
2006-11-08 02:36:00,90.896,90.91,90.883,90.885,100999998.0
2006-11-08 02:37:00,90.9,90.904,90.866,90.866,132399999.0
2006-11-08 02:38:00,90.888,90.89,90.864,90.866,224200000.0
2006-11-08 02:39:00,90.894,90.905,90.866,90.866,250100002.0
2006-11-08 02:40:00,90.882,90.908,90.876,90.893,112799999.0
2006-11-08 02:41:00,90.904,90.915,90.89,90.897,92700000.0
2006-11-08 02:42:00,90.882,90.915,90.868,90.893,141100001.0
2006-11-08 02:43:00,90.898,90.921,90.863,90.921,215800000.0
2006-11-08 02:44:00,90.921,90.933,90.902,90.918,186800000.0
2006-11-08 02:45:00,90.908,90.922,90.879,90.879,204899999.0
2006-11-08 02:46:00,90.893,90.903,90.851,90.877,147999999.0
2006-11-08 02:47:00,90.906,90.932,90.905,90.932,207000002.0
2006-11-08 02:48:00,90.935,90.938,90.904,90.916,176500000.0
2006-11-08 02:49:00,90.925,90.931,90.899,90.899,198599999.0
2006-11-08 02:50:00,90.898,90.93,90.893,90.921,233199997.0
2006-11-08 02:51:00,90.919,90.945,90.915,90.937,140400001.0
2006-11-08 02:52:00,90.916,90.944,90.912,90.93,232800000.0
2006-11-08 02:53:00,90.918,90.933,90.896,90.927,240000003.0
2006-11-08 02:54:00,90.925,90.937,90.903,90.917,142100001.0
2006-11-08 02:55:00,90.908,90.927,90.897,90.914,167000001.0
2006-11-08 02:56:00,90.911,90.931,90.894,90.91,212600000.0
2006-11-08 02:57:00,90.927,90.927,90.884,90.919,276100000.0
2006-11-08 02:58:00,90.905,90.916,90.875,90.884,215700001.0
2006-11-08 02:59:00,90.906,90.907,90.881,90.881,74099999.0
2006-11-08 03:00:00,90.886,90.917,90.886,90.917,121600001.0
2006-11-08 03:01:00,90.91,90.911,90.887,90.891,266199998.0
2006-11-08 03:02:00,90.873,90.894,90.865,90.882,165100001.0
2006-11-08 03:03:00,90.868,90.902,90.858,90.902,268799999.0
2006-11-08 03:04:00,90.906,90.906,90.875,90.891,91500000.0
2006-11-08 03:05:00,90.887,90.902,90.884,90.896,130700001.0
2006-11-08 03:06:00,90.899,90.902,90.868,90.868,165000000.0
2006-11-08 03:07:00,90.873,90.901,90.861,90.876,237300003.0
2006-11-08 03:08:00,90.902,90.907,90.886,90.892,279900004.0
2006-11-08 03:09:00,90.895,90.896,90.875,90.89,302799997.0
2006-11-08 03:10:00,90.888,90.891,90.861,90.874,129900000.0
2006-11-08 03:11:00,90.889,90.907,90.872,90.88,144800000.0
2006-11-08 03:12:00,90.876,90.891,90.856,90.886,254699996.0
2006-11-08 03:13:00,90.885,90.91,90.883,90.901,185000002.0
2006-11-08 03:14:00,90.897,90.908,90.881,90.902,246599993.0
2006-11-08 03:15:00,90.881,90.897,90.868,90.896,194699999.0
2006-11-08 03:16:00,90.892,90.905,90.873,90.893,164200004.0
2006-11-08 03:17:00,90.899,90.917,90.874,90.892,241800000.0
2006-11-08 03:18:00,90.899,90.91,90.875,90.875,164199999.0
2006-11-08 03:19:00,90.866,90.886,90.848,90.866,187099997.0
2006-11-08 03:20:00,90.868,90.868,90.836,90.836,249400004.0
2006-11-08 03:21:00,90.86,90.875,90.849,90.867,142899997.0
2006-11-08 03:22:00,90.865,90.892,90.851,90.866,146400001.0
2006-11-08 03:23:00,90.869,90.883,90.858,90.882,148900000.0
2006-11-08 03:24:00,90.86,90.886,90.848,90.856,97600001.0
2006-11-08 03:25:00,90.883,90.89,90.862,90.862,176999998.0
2006-11-08 03:26:00,90.832,90.865,90.813,90.838,195899999.0
2006-11-08 03:27:00,90.868,90.868,90.834,90.842,78500001.0
2006-11-08 03:28:00,90.84,90.864,90.83,90.863,174499998.0
2006-11-08 03:29:00,90.856,90.873,90.841,90.858,255699998.0
2006-11-08 03:30:00,90.863,90.87,90.844,90.846,215199998.0
2006-11-08 03:31:00,90.866,90.898,90.846,90.878,140299998.0
2006-11-08 03:32:00,90.865,90.888,90.852,90.868,152100000.0
2006-11-08 03:33:00,90.858,90.866,90.831,90.846,291900001.0
2006-11-08 03:34:00,90.871,90.871,90.818,90.862,172500001.0
2006-11-08 03:35:00,90.842,90.884,90.834,90.859,236800000.0
2006-11-08 03:36:00,90.848,90.868,90.829,90.845,255399999.0
2006-11-08 03:37:00,90.856,90.88,90.842,90.88,261999996.0
2006-11-08 03:38:00,90.877,90.88,90.854,90.867,195599998.0
2006-11-08 03:39:00,90.855,90.882,90.855,90.875,214600001.0
2006-11-08 03:40:00,90.872,90.873,90.845,90.854,331200002.0
2006-11-08 03:41:00,90.839,90.856,90.833,90.852,202100000.0
2006-11-08 03:42:00,90.845,90.845,90.813,90.813,155300003.0
2006-11-08 03:43:00,90.837,90.856,90.804,90.804,216999998.0
2006-11-08 03:44:00,90.841,90.856,90.821,90.842,260799997.0
2006-11-08 03:45:00,90.838,90.86,90.827,90.85,200000000.0
2006-11-08 03:46:00,90.803,90.853,90.798,90.845,238900001.0
2006-11-08 03:47:00,90.831,90.837,90.808,90.82,199399998.0
2006-11-08 03:48:00,90.847,90.847,90.818,90.826,182099999.0
2006-11-08 03:49:00,90.838,90.852,90.816,90.838,127799998.0
2006-11-08 03:50:00,90.809,90.846,90.809,90.846,117200002.0
2006-11-08 03:51:00,90.81,90.848,90.794,90.848,172800000.0
2006-11-08 03:52:00,90.788,90.84,90.788,90.84,170599996.0
2006-11-08 03:53:00,90.805,90.847,90.779,90.824,174799996.0
2006-11-08 03:54:00,90.833,90.86,90.824,90.85,147800001.0
2006-11-08 03:55:00,90.855,90.874,90.842,90.863,165300000.0
2006-11-08 03:56:00,90.841,90.859,90.818,90.829,227600000.0
2006-11-08 03:57:00,90.817,90.858,90.817,90.832,233200001.0
2006-11-08 03:58:00,90.825,90.854,90.825,90.831,159599999.0
2006-11-08 03:59:00,90.838,90.855,90.829,90.855,104700000.0
2006-11-08 04:00:00,90.832,90.852,90.786,90.831,193300001.0
2006-11-08 04:01:00,90.84,90.857,90.826,90.843,217300000.0
2006-11-08 04:02:00,90.819,90.848,90.819,90.846,80500001.0
2006-11-08 04:03:00,90.867,90.867,90.832,90.834,167500000.0
2006-11-08 04:04:00,90.858,90.858,90.824,90.831,261799998.0
2006-11-08 04:05:00,90.842,90.865,90.833,90.858,73000000.0
2006-11-08 04:06:00,90.848,90.856,90.818,90.818,133100001.0
2006-11-08 04:07:00,90.845,90.876,90.837,90.875,187500000.0
2006-11-08 04:08:00,90.845,90.845,90.815,90.819,167900000.0
2006-11-08 04:09:00,90.831,90.853,90.822,90.829,261700001.0
2006-11-08 04:10:00,90.852,90.868,90.846,90.865,131799997.0
2006-11-08 04:11:00,90.852,90.869,90.846,90.862,170600000.0
2006-11-08 04:12:00,90.868,90.873,90.845,90.855,145199998.0
2006-11-08 04:13:00,90.867,90.875,90.84,90.85,164999999.0
2006-11-08 04:14:00,90.865,90.881,90.848,90.862,255000000.0
2006-11-08 04:15:00,90.853,90.876,90.835,90.849,155400002.0
2006-11-08 04:16:00,90.857,90.857,90.821,90.829,302999998.0
2006-11-08 04:17:00,90.827,90.855,90.827,90.847,155900001.0
2006-11-08 04:18:00,90.824,90.849,90.816,90.849,196700000.0
2006-11-08 04:19:00,90.852,90.853,90.83,90.831,324199998.0
2006-11-08 04:20:00,90.843,90.856,90.826,90.843,150699999.0
2006-11-08 04:21:00,90.854,90.86,90.836,90.86,132100004.0
2006-11-08 04:22:00,90.847,90.847,90.813,90.814,55100000.0
2006-11-08 04:23:00,90.821,90.856,90.821,90.845,174999996.0
2006-11-08 04:24:00,90.834,90.872,90.821,90.858,154399998.0
2006-11-08 04:25:00,90.84,90.863,90.84,90.852,228099997.0
2006-11-08 04:26:00,90.849,90.873,90.835,90.846,171800003.0
2006-11-08 04:27:00,90.842,90.855,90.827,90.848,210200002.0
2006-11-08 04:28:00,90.809,90.843,90.809,90.839,145700000.0
2006-11-08 04:29:00,90.821,90.821,90.785,90.785,185500002.0
2006-11-08 04:30:00,90.787,90.82,90.78,90.82,219500001.0
2006-11-08 04:31:00,90.809,90.834,90.796,90.81,191400000.0
2006-11-08 04:32:00,90.824,90.824,90.801,90.807,117099999.0
2006-11-08 04:33:00,90.822,90.832,90.791,90.809,222499999.0
2006-11-08 04:34:00,90.837,90.841,90.806,90.824,220000002.0
2006-11-08 04:35:00,90.821,90.838,90.815,90.824,182400001.0
2006-11-08 04:36:00,90.835,90.852,90.81,90.812,151900002.0
2006-11-08 04:37:00,90.811,90.844,90.811,90.844,170600000.0
2006-11-08 04:38:00,90.85,90.85,90.814,90.814,179800000.0
2006-11-08 04:39:00,90.825,90.841,90.809,90.825,203899999.0
2006-11-08 04:40:00,90.841,90.841,90.808,90.812,293799999.0
2006-11-08 04:41:00,90.791,90.821,90.776,90.806,257300001.0
2006-11-08 04:42:00,90.791,90.806,90.763,90.798,198599999.0
2006-11-08 04:43:00,90.777,90.797,90.769,90.793,113400002.0
2006-11-08 04:44:00,90.792,90.812,90.782,90.812,179900001.0
2006-11-08 04:45:00,90.81,90.816,90.787,90.79,150500000.0
2006-11-08 04:46:00,90.765,90.8,90.753,90.783,159800001.0
2006-11-08 04:47:00,90.79,90.825,90.78,90.807,182299999.0
2006-11-08 04:48:00,90.791,90.814,90.788,90.804,108300000.0
2006-11-08 04:49:00,90.801,90.806,90.779,90.806,233400002.0
2006-11-08 04:50:00,90.778,90.799,90.771,90.797,170200001.0
2006-11-08 04:51:00,90.79,90.816,90.777,90.81,245000000.0
2006-11-08 04:52:00,90.795,90.808,90.782,90.803,242200003.0
2006-11-08 04:53:00,90.805,90.821,90.776,90.789,210600000.0
2006-11-08 04:54:00,90.789,90.815,90.778,90.815,249499999.0
2006-11-08 04:55:00,90.81,90.822,90.793,90.798,147200000.0
2006-11-08 04:56:00,90.801,90.828,90.799,90.828,153500000.0
2006-11-08 04:57:00,90.807,90.839,90.797,90.839,126400001.0
2006-11-08 04:58:00,90.845,90.845,90.81,90.815,219899999.0
2006-11-08 04:59:00,90.848,90.856,90.834,90.834,95299998.0
2006-11-08 05:00:00,90.828,90.851,90.81,90.836,185999998.0
2006-11-08 05:01:00,90.832,90.858,90.822,90.844,182799998.0
2006-11-08 05:02:00,90.844,90.844,90.803,90.815,167100002.0
2006-11-08 05:03:00,90.806,90.847,90.806,90.847,170899999.0
2006-11-08 05:04:00,90.813,90.833,90.804,90.833,186000001.0
2006-11-08 05:05:00,90.83,90.864,90.814,90.842,225500001.0
2006-11-08 05:06:00,90.855,90.874,90.834,90.846,259400002.0
2006-11-08 05:07:00,90.867,90.882,90.825,90.842,200299999.0
2006-11-08 05:08:00,90.829,90.864,90.828,90.843,167799998.0
2006-11-08 05:09:00,90.831,90.86,90.818,90.85,291699999.0
2006-11-08 05:10:00,90.831,90.848,90.818,90.828,191800002.0
2006-11-08 05:11:00,90.822,90.858,90.804,90.829,264700001.0
2006-11-08 05:12:00,90.842,90.861,90.816,90.834,275599995.0
2006-11-08 05:13:00,90.84,90.86,90.822,90.844,117200001.0
2006-11-08 05:14:00,90.847,90.874,90.842,90.864,226200000.0
2006-11-08 05:15:00,90.868,90.868,90.836,90.858,165599998.0
2006-11-08 05:16:00,90.791,90.845,90.791,90.836,231700002.0
2006-11-08 05:17:00,90.841,90.857,90.825,90.833,313100002.0
2006-11-08 05:18:00,90.823,90.838,90.813,90.815,222999996.0
2006-11-08 05:19:00,90.824,90.84,90.813,90.83,45800000.0
2006-11-08 05:20:00,90.813,90.832,90.807,90.827,195099996.0
2006-11-08 05:21:00,90.804,90.853,90.804,90.845,299099996.0
2006-11-08 05:22:00,90.849,90.851,90.808,90.808,162700002.0
2006-11-08 05:23:00,90.81,90.835,90.802,90.822,112999998.0
2006-11-08 05:24:00,90.812,90.833,90.793,90.793,160400001.0
2006-11-08 05:25:00,90.797,90.823,90.781,90.806,292599999.0
2006-11-08 05:26:00,90.792,90.815,90.792,90.809,194700000.0
2006-11-08 05:27:00,90.827,90.851,90.794,90.794,233800003.0
2006-11-08 05:28:00,90.799,90.815,90.777,90.813,305700002.0
2006-11-08 05:29:00,90.781,90.811,90.768,90.811,206700000.0
2006-11-08 05:30:00,90.784,90.806,90.77,90.77,148299997.0
2006-11-08 05:31:00,90.79,90.804,90.771,90.772,139100000.0
2006-11-08 05:32:00,90.792,90.822,90.78,90.796,146399999.0
2006-11-08 05:33:00,90.802,90.816,90.782,90.794,265899999.0
2006-11-08 05:34:00,90.774,90.802,90.772,90.8,210600002.0
2006-11-08 05:35:00,90.797,90.818,90.783,90.818,205800001.0
2006-11-08 05:36:00,90.78,90.817,90.78,90.814,163799999.0
2006-11-08 05:37:00,90.764,90.818,90.764,90.818,189099999.0
2006-11-08 05:38:00,90.812,90.826,90.792,90.818,205400001.0
2006-11-08 05:39:00,90.817,90.825,90.796,90.799,149100003.0
2006-11-08 05:40:00,90.797,90.826,90.797,90.819,169899996.0
2006-11-08 05:41:00,90.823,90.826,90.797,90.803,329899997.0
2006-11-08 05:42:00,90.778,90.839,90.775,90.825,248800001.0
2006-11-08 05:43:00,90.818,90.818,90.786,90.786,178600003.0
2006-11-08 05:44:00,90.785,90.83,90.779,90.825,158499998.0
2006-11-08 05:45:00,90.798,90.841,90.793,90.841,181899999.0
2006-11-08 05:46:00,90.799,90.839,90.799,90.839,168900000.0
2006-11-08 05:47:00,90.8,90.818,90.791,90.816,194200003.0
2006-11-08 05:48:00,90.822,90.829,90.802,90.811,153900003.0
2006-11-08 05:49:00,90.817,90.834,90.808,90.828,276499996.0
2006-11-08 05:50:00,90.831,90.831,90.803,90.803,128200000.0
2006-11-08 05:51:00,90.806,90.812,90.766,90.812,194899997.0
2006-11-08 05:52:00,90.814,90.824,90.785,90.799,209700000.0
2006-11-08 05:53:00,90.804,90.811,90.779,90.779,217299999.0
2006-11-08 05:54:00,90.777,90.81,90.777,90.798,233999999.0
2006-11-08 05:55:00,90.781,90.804,90.778,90.797,184100004.0
2006-11-08 05:56:00,90.813,90.816,90.797,90.799,102700001.0
2006-11-08 05:57:00,90.795,90.812,90.784,90.812,163099996.0
2006-11-08 05:58:00,90.788,90.812,90.782,90.812,180599998.0
2006-11-08 05:59:00,90.789,90.808,90.78,90.798,223899997.0
2006-11-08 06:00:00,90.797,90.829,90.773,90.792,200400002.0
2006-11-08 06:01:00,90.791,90.818,90.778,90.814,215800000.0
2006-11-08 06:02:00,90.801,90.839,90.798,90.82,238100000.0
2006-11-08 06:03:00,90.786,90.822,90.786,90.813,229700001.0
2006-11-08 06:04:00,90.808,90.829,90.793,90.812,121400000.0
2006-11-08 06:05:00,90.797,90.809,90.784,90.789,141900001.0
2006-11-08 06:06:00,90.808,90.817,90.783,90.796,231500002.0
2006-11-08 06:07:00,90.81,90.825,90.793,90.793,149899999.0
2006-11-08 06:08:00,90.778,90.808,90.761,90.793,140300000.0
2006-11-08 06:09:00,90.809,90.809,90.771,90.784,184799998.0
2006-11-08 06:10:00,90.804,90.826,90.791,90.818,98700000.0
2006-11-08 06:11:00,90.809,90.809,90.781,90.79,107300001.0
2006-11-08 06:12:00,90.772,90.838,90.772,90.826,141000000.0
2006-11-08 06:13:00,90.799,90.805,90.766,90.786,125900001.0
2006-11-08 06:14:00,90.78,90.805,90.771,90.788,221900000.0
2006-11-08 06:15:00,90.789,90.804,90.763,90.804,263699995.0
2006-11-08 06:16:00,90.775,90.795,90.757,90.79,259199997.0
2006-11-08 06:17:00,90.771,90.818,90.769,90.784,261699998.0
2006-11-08 06:18:00,90.795,90.808,90.776,90.783,205900000.0
2006-11-08 06:19:00,90.808,90.826,90.784,90.787,202500000.0
2006-11-08 06:20:00,90.805,90.81,90.788,90.789,235500002.0
2006-11-08 06:21:00,90.809,90.809,90.785,90.797,159199998.0
2006-11-08 06:22:00,90.797,90.812,90.774,90.803,264299996.0
2006-11-08 06:23:00,90.8,90.826,90.8,90.816,146399999.0
2006-11-08 06:24:00,90.793,90.809,90.778,90.808,288300002.0
2006-11-08 06:25:00,90.799,90.814,90.77,90.79,227099997.0
2006-11-08 06:26:00,90.789,90.825,90.775,90.805,117999999.0
2006-11-08 06:27:00,90.818,90.831,90.796,90.803,79600000.0
2006-11-08 06:28:00,90.807,90.809,90.776,90.795,226199998.0
2006-11-08 06:29:00,90.811,90.811,90.763,90.803,228200001.0
2006-11-08 06:30:00,90.805,90.811,90.788,90.788,136700000.0
2006-11-08 06:31:00,90.777,90.802,90.765,90.775,146899999.0
2006-11-08 06:32:00,90.764,90.798,90.764,90.792,142100000.0
2006-11-08 06:33:00,90.775,90.79,90.763,90.776,228400001.0
2006-11-08 06:34:00,90.769,90.794,90.754,90.783,191199997.0
2006-11-08 06:35:00,90.782,90.8,90.763,90.784,286500000.0
2006-11-08 06:36:00,90.766,90.807,90.766,90.805,215100000.0
2006-11-08 06:37:00,90.776,90.796,90.758,90.768,56500001.0
2006-11-08 06:38:00,90.78,90.817,90.772,90.803,277899998.0
2006-11-08 06:39:00,90.79,90.79,90.76,90.762,229000000.0
2006-11-08 06:40:00,90.755,90.786,90.737,90.765,209100000.0
2006-11-08 06:41:00,90.79,90.819,90.79,90.797,91300000.0
2006-11-08 06:42:00,90.753,90.793,90.745,90.793,210600001.0
2006-11-08 06:43:00,90.775,90.791,90.748,90.765,162699999.0
2006-11-08 06:44:00,90.769,90.792,90.76,90.774,209599998.0
2006-11-08 06:45:00,90.799,90.803,90.772,90.783,161400000.0
2006-11-08 06:46:00,90.802,90.802,90.766,90.766,181400002.0
2006-11-08 06:47:00,90.757,90.789,90.757,90.775,277500002.0
2006-11-08 06:48:00,90.768,90.791,90.757,90.769,231800000.0
2006-11-08 06:49:00,90.783,90.794,90.76,90.768,156899997.0
2006-11-08 06:50:00,90.78,90.794,90.759,90.794,230800005.0
2006-11-08 06:51:00,90.78,90.792,90.766,90.772,198200000.0
2006-11-08 06:52:00,90.782,90.793,90.767,90.786,185600001.0
2006-11-08 06:53:00,90.75,90.777,90.712,90.723,249099998.0
2006-11-08 06:54:00,90.73,90.738,90.692,90.692,314200001.0
2006-11-08 06:55:00,90.689,90.717,90.68,90.704,191699999.0
2006-11-08 06:56:00,90.693,90.715,90.682,90.715,190599999.0
2006-11-08 06:57:00,90.7,90.722,90.688,90.705,270699998.0
2006-11-08 06:58:00,90.73,90.73,90.698,90.703,111600000.0
2006-11-08 06:59:00,90.705,90.712,90.686,90.694,224799995.0
2006-11-08 07:00:00,90.702,90.719,90.686,90.697,132500001.0
2006-11-08 07:01:00,90.69,90.724,90.679,90.698,90800000.0
2006-11-08 07:02:00,90.687,90.708,90.668,90.683,176300000.0
2006-11-08 07:03:00,90.664,90.687,90.65,90.672,222500002.0
2006-11-08 07:04:00,90.678,90.688,90.657,90.657,188399996.0
2006-11-08 07:05:00,90.662,90.662,90.617,90.619,244400001.0
2006-11-08 07:06:00,90.621,90.621,90.593,90.602,113600000.0
2006-11-08 07:07:00,90.582,90.582,90.527,90.539,208299995.0
2006-11-08 07:08:00,90.567,90.595,90.559,90.58,178699999.0
2006-11-08 07:09:00,90.593,90.621,90.575,90.599,219300001.0
2006-11-08 07:10:00,90.615,90.632,90.602,90.621,192299999.0
2006-11-08 07:11:00,90.6,90.627,90.6,90.625,131899999.0
2006-11-08 07:12:00,90.59,90.61,90.583,90.608,151900000.0
2006-11-08 07:13:00,90.593,90.608,90.578,90.586,230200000.0
2006-11-08 07:14:00,90.604,90.636,90.596,90.622,179400001.0
2006-11-08 07:15:00,90.605,90.63,90.597,90.622,207300002.0
2006-11-08 07:16:00,90.587,90.644,90.587,90.641,269800000.0
2006-11-08 07:17:00,90.627,90.659,90.627,90.659,92199999.0
2006-11-08 07:18:00,90.671,90.671,90.639,90.639,190899998.0
2006-11-08 07:19:00,90.649,90.666,90.622,90.666,253100001.0
2006-11-08 07:20:00,90.643,90.645,90.621,90.621,174000002.0
2006-11-08 07:21:00,90.627,90.656,90.626,90.643,213700000.0
2006-11-08 07:22:00,90.632,90.651,90.624,90.634,196600002.0
2006-11-08 07:23:00,90.625,90.626,90.595,90.595,241899998.0
2006-11-08 07:24:00,90.611,90.626,90.587,90.605,223200000.0
2006-11-08 07:25:00,90.618,90.618,90.581,90.586,316699999.0
2006-11-08 07:26:00,90.592,90.592,90.557,90.574,166999998.0
2006-11-08 07:27:00,90.582,90.602,90.57,90.577,195800001.0
2006-11-08 07:28:00,90.582,90.582,90.551,90.551,253900003.0
2006-11-08 07:29:00,90.579,90.579,90.54,90.54,177399999.0
2006-11-08 07:30:00,90.541,90.585,90.533,90.563,200599998.0
2006-11-08 07:31:00,90.539,90.566,90.536,90.553,162000000.0
2006-11-08 07:32:00,90.539,90.574,90.539,90.574,199199997.0
2006-11-08 07:33:00,90.554,90.571,90.542,90.569,163099999.0
2006-11-08 07:34:00,90.579,90.583,90.56,90.567,105800002.0
2006-11-08 07:35:00,90.572,90.605,90.565,90.605,307799998.0
2006-11-08 07:36:00,90.605,90.612,90.587,90.591,154600000.0
2006-11-08 07:37:00,90.598,90.604,90.578,90.589,123699999.0
2006-11-08 07:38:00,90.566,90.613,90.566,90.613,110099999.0
2006-11-08 07:39:00,90.617,90.63,90.586,90.6,68900000.0
2006-11-08 07:40:00,90.593,90.62,90.586,90.607,115900000.0
2006-11-08 07:41:00,90.593,90.606,90.577,90.59,105500001.0
2006-11-08 07:42:00,90.564,90.584,90.549,90.562,128699999.0
2006-11-08 07:43:00,90.573,90.588,90.554,90.573,195400001.0
2006-11-08 07:44:00,90.572,90.591,90.549,90.567,149499997.0
2006-11-08 07:45:00,90.564,90.591,90.563,90.585,174700000.0
2006-11-08 07:46:00,90.563,90.582,90.537,90.566,221300000.0
2006-11-08 07:47:00,90.573,90.601,90.555,90.585,192300002.0
2006-11-08 07:48:00,90.603,90.603,90.581,90.592,179900003.0
2006-11-08 07:49:00,90.583,90.6,90.567,90.574,300500002.0
2006-11-08 07:50:00,90.599,90.606,90.543,90.543,231199998.0
2006-11-08 07:51:00,90.595,90.595,90.572,90.576,132400002.0
2006-11-08 07:52:00,90.592,90.592,90.533,90.565,197799999.0
2006-11-08 07:53:00,90.564,90.564,90.53,90.553,144499998.0
2006-11-08 07:54:00,90.549,90.576,90.541,90.576,157000001.0
2006-11-08 07:55:00,90.564,90.577,90.55,90.558,244100000.0
2006-11-08 07:56:00,90.541,90.561,90.53,90.551,259799998.0
2006-11-08 07:57:00,90.517,90.537,90.514,90.53,201899999.0
2006-11-08 07:58:00,90.534,90.534,90.451,90.465,202599999.0
2006-11-08 07:59:00,90.469,90.495,90.453,90.495,206099999.0
2006-11-08 08:00:00,90.498,90.51,90.473,90.493,186700001.0
2006-11-08 08:01:00,90.492,90.507,90.478,90.489,187199999.0
2006-11-08 08:02:00,90.479,90.482,90.454,90.463,171800000.0
2006-11-08 08:03:00,90.46,90.483,90.455,90.473,209200003.0
2006-11-08 08:04:00,90.471,90.481,90.453,90.465,172199997.0
2006-11-08 08:05:00,90.482,90.488,90.449,90.449,167900000.0
2006-11-08 08:06:00,90.446,90.475,90.446,90.459,187899998.0
2006-11-08 08:07:00,90.452,90.496,90.452,90.471,250700000.0
2006-11-08 08:08:00,90.468,90.488,90.464,90.481,111200002.0
2006-11-08 08:09:00,90.464,90.532,90.464,90.53,254699999.0
2006-11-08 08:10:00,90.52,90.532,90.493,90.514,197500001.0
2006-11-08 08:11:00,90.526,90.546,90.508,90.52,227799999.0
2006-11-08 08:12:00,90.521,90.545,90.513,90.54,163800002.0
2006-11-08 08:13:00,90.547,90.562,90.517,90.529,225699999.0
2006-11-08 08:14:00,90.499,90.54,90.499,90.512,255699997.0
2006-11-08 08:15:00,90.518,90.54,90.511,90.54,167700001.0
2006-11-08 08:16:00,90.51,90.548,90.494,90.528,223300002.0
2006-11-08 08:17:00,90.541,90.556,90.528,90.545,197799997.0
2006-11-08 08:18:00,90.539,90.54,90.516,90.516,177699999.0
2006-11-08 08:19:00,90.515,90.534,90.488,90.488,223600004.0
2006-11-08 08:20:00,90.493,90.493,90.464,90.477,197599998.0
2006-11-08 08:21:00,90.496,90.501,90.458,90.458,184599998.0
2006-11-08 08:22:00,90.481,90.497,90.452,90.476,187700000.0
2006-11-08 08:23:00,90.495,90.514,90.48,90.501,160199997.0
2006-11-08 08:24:00,90.498,90.498,90.471,90.48,210200002.0
2006-11-08 08:25:00,90.457,90.486,90.457,90.482,112400000.0
2006-11-08 08:26:00,90.47,90.47,90.417,90.417,91199999.0
2006-11-08 08:27:00,90.435,90.453,90.405,90.405,156000000.0
2006-11-08 08:28:00,90.395,90.449,90.395,90.447,193599996.0
2006-11-08 08:29:00,90.436,90.452,90.419,90.435,171500002.0
2006-11-08 08:30:00,90.434,90.462,90.424,90.442,208900000.0
2006-11-08 08:31:00,90.453,90.469,90.439,90.447,193799999.0
2006-11-08 08:32:00,90.461,90.469,90.44,90.44,172400000.0
2006-11-08 08:33:00,90.457,90.481,90.457,90.473,223700001.0
2006-11-08 08:34:00,90.451,90.476,90.434,90.452,187600003.0
2006-11-08 08:35:00,90.447,90.453,90.425,90.429,141199998.0
2006-11-08 08:36:00,90.424,90.467,90.424,90.464,198599998.0
2006-11-08 08:37:00,90.482,90.482,90.429,90.457,189799999.0
2006-11-08 08:38:00,90.477,90.495,90.453,90.495,203199999.0
2006-11-08 08:39:00,90.483,90.502,90.475,90.482,145600001.0
2006-11-08 08:40:00,90.474,90.509,90.471,90.494,227799999.0
2006-11-08 08:41:00,90.461,90.49,90.457,90.478,147800002.0
2006-11-08 08:42:00,90.477,90.5,90.471,90.482,160400001.0
2006-11-08 08:43:00,90.475,90.496,90.463,90.464,193200002.0
2006-11-08 08:44:00,90.462,90.479,90.449,90.461,269000002.0
2006-11-08 08:45:00,90.458,90.485,90.456,90.485,62000000.0
2006-11-08 08:46:00,90.465,90.488,90.464,90.483,110199999.0
2006-11-08 08:47:00,90.455,90.479,90.454,90.467,174499997.0
2006-11-08 08:48:00,90.466,90.468,90.44,90.45,224999996.0
2006-11-08 08:49:00,90.476,90.488,90.45,90.459,179100002.0
2006-11-08 08:50:00,90.451,90.463,90.423,90.438,256099997.0
2006-11-08 08:51:00,90.421,90.446,90.417,90.439,203899998.0
2006-11-08 08:52:00,90.453,90.476,90.441,90.469,186900000.0
2006-11-08 08:53:00,90.451,90.467,90.429,90.447,187899999.0
2006-11-08 08:54:00,90.445,90.473,90.429,90.473,177700003.0
2006-11-08 08:55:00,90.477,90.478,90.443,90.452,162199999.0
2006-11-08 08:56:00,90.439,90.467,90.429,90.467,184800002.0
2006-11-08 08:57:00,90.456,90.479,90.453,90.468,178600001.0
2006-11-08 08:58:00,90.465,90.483,90.439,90.439,189199996.0
2006-11-08 08:59:00,90.456,90.473,90.452,90.473,287199997.0
2006-11-08 09:00:00,90.445,90.469,90.441,90.465,346900006.0
2006-11-08 09:01:00,90.444,90.461,90.423,90.442,126800000.0
2006-11-08 09:02:00,90.462,90.462,90.434,90.434,155800000.0
2006-11-08 09:03:00,90.435,90.466,90.435,90.462,286600002.0
2006-11-08 09:04:00,90.47,90.494,90.45,90.462,243399998.0
2006-11-08 09:05:00,90.508,90.515,90.489,90.499,274000002.0
2006-11-08 09:06:00,90.495,90.51,90.483,90.502,205200001.0
2006-11-08 09:07:00,90.464,90.486,90.444,90.475,195500003.0
2006-11-08 09:08:00,90.488,90.488,90.466,90.469,150300001.0
2006-11-08 09:09:00,90.476,90.5,90.462,90.5,140200000.0
2006-11-08 09:10:00,90.513,90.513,90.478,90.489,183500001.0
2006-11-08 09:11:00,90.509,90.528,90.5,90.518,210799998.0
2006-11-08 09:12:00,90.517,90.53,90.494,90.512,156400000.0
2006-11-08 09:13:00,90.513,90.532,90.503,90.532,99999998.0
2006-11-08 09:14:00,90.53,90.549,90.521,90.524,177999997.0
2006-11-08 09:15:00,90.542,90.558,90.521,90.541,284099996.0
2006-11-08 09:16:00,90.517,90.536,90.505,90.524,206199998.0
2006-11-08 09:17:00,90.523,90.562,90.523,90.552,188900000.0
2006-11-08 09:18:00,90.534,90.545,90.513,90.523,98900002.0
2006-11-08 09:19:00,90.522,90.545,90.507,90.536,228700001.0
2006-11-08 09:20:00,90.527,90.545,90.518,90.53,155199999.0
2006-11-08 09:21:00,90.521,90.53,90.499,90.519,95600000.0
2006-11-08 09:22:00,90.54,90.54,90.497,90.511,209999998.0
2006-11-08 09:23:00,90.522,90.542,90.512,90.533,315000004.0
2006-11-08 09:24:00,90.54,90.548,90.507,90.546,205999998.0
2006-11-08 09:25:00,90.541,90.557,90.532,90.547,158299997.0
2006-11-08 09:26:00,90.554,90.564,90.539,90.544,296200002.0
2006-11-08 09:27:00,90.544,90.555,90.513,90.53,185699997.0
2006-11-08 09:28:00,90.523,90.563,90.513,90.563,201800000.0
2006-11-08 09:29:00,90.553,90.572,90.539,90.545,116599998.0
2006-11-08 09:30:00,90.557,90.562,90.519,90.519,130500002.0
2006-11-08 09:31:00,90.552,90.552,90.525,90.531,275799997.0
2006-11-08 09:32:00,90.531,90.545,90.507,90.53,127000001.0
2006-11-08 09:33:00,90.529,90.557,90.529,90.553,173500003.0
2006-11-08 09:34:00,90.549,90.559,90.534,90.55,74400000.0
2006-11-08 09:35:00,90.546,90.567,90.533,90.565,192900003.0
2006-11-08 09:36:00,90.554,90.576,90.549,90.561,198999999.0
2006-11-08 09:37:00,90.56,90.572,90.548,90.556,221599999.0
2006-11-08 09:38:00,90.547,90.569,90.54,90.559,201599998.0
2006-11-08 09:39:00,90.552,90.575,90.536,90.575,209199995.0
2006-11-08 09:40:00,90.553,90.591,90.553,90.591,137300000.0
2006-11-08 09:41:00,90.594,90.608,90.579,90.591,109000000.0
2006-11-08 09:42:00,90.601,90.612,90.584,90.592,263499998.0
2006-11-08 09:43:00,90.604,90.632,90.599,90.613,198799999.0
2006-11-08 09:44:00,90.613,90.613,90.56,90.593,255099998.0
2006-11-08 09:45:00,90.563,90.584,90.555,90.567,207199999.0
2006-11-08 09:46:00,90.546,90.572,90.54,90.572,238699998.0
2006-11-08 09:47:00,90.569,90.569,90.537,90.537,218800001.0
2006-11-08 09:48:00,90.591,90.604,90.569,90.569,187799997.0
2006-11-08 09:49:00,90.579,90.587,90.553,90.575,164200001.0
2006-11-08 09:50:00,90.552,90.578,90.538,90.578,251800000.0
2006-11-08 09:51:00,90.546,90.546,90.52,90.529,134900002.0
2006-11-08 09:52:00,90.54,90.543,90.52,90.52,163999997.0
2006-11-08 09:53:00,90.533,90.533,90.507,90.516,173400000.0
2006-11-08 09:54:00,90.515,90.519,90.489,90.517,174799999.0
2006-11-08 09:55:00,90.504,90.543,90.504,90.541,249900003.0
2006-11-08 09:56:00,90.536,90.553,90.515,90.52,153099998.0
2006-11-08 09:57:00,90.509,90.528,90.502,90.519,226100002.0
2006-11-08 09:58:00,90.518,90.535,90.504,90.522,395300002.0
2006-11-08 09:59:00,90.535,90.539,90.511,90.517,166500000.0
2006-11-08 10:00:00,90.53,90.54,90.509,90.515,174799995.0
2006-11-08 10:01:00,90.525,90.534,90.506,90.517,137899998.0
2006-11-08 10:02:00,90.522,90.522,90.492,90.492,176000001.0
2006-11-08 10:03:00,90.495,90.512,90.487,90.492,269000000.0
2006-11-08 10:04:00,90.5,90.52,90.483,90.507,172399999.0
2006-11-08 10:05:00,90.508,90.532,90.487,90.517,156400002.0
2006-11-08 10:06:00,90.51,90.543,90.51,90.53,228200001.0
2006-11-08 10:07:00,90.543,90.55,90.516,90.528,321900003.0
2006-11-08 10:08:00,90.54,90.558,90.526,90.543,79900000.0
2006-11-08 10:09:00,90.546,90.566,90.535,90.542,136599999.0
2006-11-08 10:10:00,90.555,90.555,90.519,90.523,185099998.0
2006-11-08 10:11:00,90.546,90.546,90.524,90.525,141900001.0
2006-11-08 10:12:00,90.497,90.537,90.496,90.528,217800001.0
2006-11-08 10:13:00,90.511,90.511,90.478,90.478,180700002.0
2006-11-08 10:14:00,90.493,90.506,90.476,90.491,150100001.0
2006-11-08 10:15:00,90.493,90.512,90.478,90.494,155500001.0
2006-11-08 10:16:00,90.504,90.52,90.488,90.497,170200000.0
2006-11-08 10:17:00,90.513,90.527,90.496,90.507,249199996.0
2006-11-08 10:18:00,90.519,90.529,90.496,90.496,177000000.0
2006-11-08 10:19:00,90.501,90.53,90.501,90.525,159699997.0
2006-11-08 10:20:00,90.532,90.536,90.512,90.524,203299998.0
2006-11-08 10:21:00,90.522,90.536,90.505,90.524,231800001.0
2006-11-08 10:22:00,90.521,90.532,90.499,90.51,312200001.0
2006-11-08 10:23:00,90.529,90.534,90.504,90.505,178399999.0
2006-11-08 10:24:00,90.523,90.552,90.509,90.538,257599995.0
2006-11-08 10:25:00,90.543,90.543,90.508,90.528,214999999.0
2006-11-08 10:26:00,90.515,90.544,90.513,90.532,148600000.0
2006-11-08 10:27:00,90.519,90.543,90.517,90.535,295599998.0
2006-11-08 10:28:00,90.499,90.538,90.488,90.538,153699998.0
2006-11-08 10:29:00,90.52,90.548,90.513,90.548,241899998.0
2006-11-08 10:30:00,90.55,90.559,90.519,90.522,121499999.0
2006-11-08 10:31:00,90.523,90.547,90.514,90.537,283799996.0
2006-11-08 10:32:00,90.539,90.562,90.532,90.547,198799999.0
2006-11-08 10:33:00,90.548,90.552,90.525,90.538,252300001.0
2006-11-08 10:34:00,90.533,90.548,90.51,90.528,179799999.0
2006-11-08 10:35:00,90.52,90.544,90.499,90.53,219800000.0
2006-11-08 10:36:00,90.527,90.547,90.523,90.539,160700001.0
2006-11-08 10:37:00,90.545,90.551,90.527,90.531,186100000.0
2006-11-08 10:38:00,90.521,90.545,90.516,90.536,275700002.0
2006-11-08 10:39:00,90.525,90.553,90.518,90.535,218500002.0
2006-11-08 10:40:00,90.518,90.534,90.515,90.532,141700000.0
2006-11-08 10:41:00,90.523,90.544,90.511,90.525,215900002.0
2006-11-08 10:42:00,90.512,90.53,90.508,90.526,297399999.0
2006-11-08 10:43:00,90.507,90.544,90.507,90.53,335599994.0
2006-11-08 10:44:00,90.515,90.542,90.507,90.535,334399998.0
2006-11-08 10:45:00,90.518,90.54,90.513,90.527,199400003.0
2006-11-08 10:46:00,90.524,90.56,90.524,90.56,174800001.0
2006-11-08 10:47:00,90.549,90.549,90.506,90.506,183299997.0
2006-11-08 10:48:00,90.526,90.535,90.489,90.489,257599998.0
2006-11-08 10:49:00,90.529,90.536,90.508,90.523,221699997.0
2006-11-08 10:50:00,90.534,90.545,90.503,90.532,172400001.0
2006-11-08 10:51:00,90.525,90.543,90.509,90.524,234900003.0
2006-11-08 10:52:00,90.528,90.53,90.496,90.505,213400004.0
2006-11-08 10:53:00,90.513,90.53,90.494,90.512,133400000.0
2006-11-08 10:54:00,90.518,90.526,90.499,90.502,168899997.0
2006-11-08 10:55:00,90.509,90.524,90.494,90.515,265199999.0
2006-11-08 10:56:00,90.509,90.524,90.481,90.516,201300000.0
2006-11-08 10:57:00,90.504,90.522,90.487,90.499,183799997.0
2006-11-08 10:58:00,90.48,90.51,90.478,90.51,190999998.0
2006-11-08 10:59:00,90.494,90.518,90.494,90.502,125800000.0
2006-11-08 11:00:00,90.479,90.502,90.433,90.499,151700003.0
2006-11-08 11:01:00,90.505,90.521,90.492,90.521,200299998.0
2006-11-08 11:02:00,90.502,90.55,90.502,90.55,152399997.0
2006-11-08 11:03:00,90.54,90.562,90.522,90.541,283000004.0
2006-11-08 11:04:00,90.543,90.553,90.528,90.542,167899998.0
2006-11-08 11:05:00,90.54,90.54,90.499,90.499,148099999.0
2006-11-08 11:06:00,90.498,90.513,90.478,90.498,93099999.0
2006-11-08 11:07:00,90.499,90.524,90.486,90.52,302799997.0
2006-11-08 11:08:00,90.52,90.548,90.518,90.531,136900000.0
2006-11-08 11:09:00,90.542,90.542,90.513,90.518,181599998.0
2006-11-08 11:10:00,90.531,90.555,90.531,90.545,91200000.0
2006-11-08 11:11:00,90.535,90.554,90.527,90.545,228899994.0
2006-11-08 11:12:00,90.539,90.548,90.52,90.535,171799999.0
2006-11-08 11:13:00,90.538,90.561,90.526,90.561,283799999.0
2006-11-08 11:14:00,90.543,90.566,90.539,90.541,126899999.0
2006-11-08 11:15:00,90.55,90.572,90.543,90.571,159200000.0
2006-11-08 11:16:00,90.589,90.613,90.576,90.597,125599999.0
2006-11-08 11:17:00,90.605,90.618,90.594,90.612,149900000.0
2006-11-08 11:18:00,90.579,90.605,90.579,90.599,148099999.0
2006-11-08 11:19:00,90.602,90.602,90.563,90.563,172299999.0
2006-11-08 11:20:00,90.589,90.6,90.567,90.582,170899998.0
2006-11-08 11:21:00,90.591,90.593,90.559,90.564,185200001.0
2006-11-08 11:22:00,90.569,90.569,90.521,90.528,126000000.0
2006-11-08 11:23:00,90.533,90.564,90.528,90.564,174299995.0
2006-11-08 11:24:00,90.554,90.554,90.517,90.53,120399997.0
2006-11-08 11:25:00,90.509,90.537,90.508,90.537,218700001.0
2006-11-08 11:26:00,90.531,90.531,90.502,90.511,131599999.0
2006-11-08 11:27:00,90.521,90.521,90.501,90.501,196199998.0
2006-11-08 11:28:00,90.519,90.525,90.483,90.525,225300003.0
2006-11-08 11:29:00,90.532,90.552,90.523,90.533,248499996.0
2006-11-08 11:30:00,90.516,90.532,90.48,90.513,154500000.0
2006-11-08 11:31:00,90.508,90.525,90.499,90.512,218199999.0
2006-11-08 11:32:00,90.489,90.519,90.489,90.513,291200002.0
2006-11-08 11:33:00,90.49,90.511,90.468,90.479,208000001.0
2006-11-08 11:34:00,90.505,90.511,90.484,90.486,111300001.0
2006-11-08 11:35:00,90.502,90.502,90.469,90.469,198799995.0
2006-11-08 11:36:00,90.487,90.509,90.483,90.509,213800000.0
2006-11-08 11:37:00,90.478,90.502,90.468,90.481,206699998.0
2006-11-08 11:38:00,90.49,90.504,90.459,90.489,182299999.0
2006-11-08 11:39:00,90.512,90.518,90.485,90.491,168000002.0
2006-11-08 11:40:00,90.509,90.51,90.475,90.503,231499996.0
2006-11-08 11:41:00,90.496,90.53,90.496,90.53,205400002.0
2006-11-08 11:42:00,90.529,90.548,90.51,90.522,228699997.0
2006-11-08 11:43:00,90.481,90.512,90.455,90.475,253299996.0
2006-11-08 11:44:00,90.483,90.532,90.464,90.507,164900000.0
2006-11-08 11:45:00,90.522,90.522,90.487,90.499,239100004.0
2006-11-08 11:46:00,90.506,90.515,90.492,90.492,324199999.0
2006-11-08 11:47:00,90.513,90.531,90.494,90.494,250199996.0
2006-11-08 11:48:00,90.504,90.518,90.486,90.515,202799998.0
2006-11-08 11:49:00,90.499,90.537,90.499,90.535,230699998.0
2006-11-08 11:50:00,90.522,90.539,90.515,90.527,113500000.0
2006-11-08 11:51:00,90.529,90.529,90.503,90.512,272600004.0
2006-11-08 11:52:00,90.513,90.513,90.482,90.482,285500003.0
2006-11-08 11:53:00,90.507,90.514,90.487,90.492,188700000.0
2006-11-08 11:54:00,90.508,90.524,90.482,90.505,188100000.0
2006-11-08 11:55:00,90.513,90.529,90.498,90.504,192199999.0
2006-11-08 11:56:00,90.527,90.535,90.493,90.531,300499996.0
2006-11-08 11:57:00,90.513,90.513,90.494,90.499,73700002.0
2006-11-08 11:58:00,90.498,90.525,90.498,90.525,150399998.0
2006-11-08 11:59:00,90.5,90.524,90.498,90.516,193199998.0
2006-11-08 12:00:00,90.522,90.566,90.509,90.537,216400000.0
2006-11-08 12:01:00,90.571,90.571,90.54,90.54,120700002.0
2006-11-08 12:02:00,90.565,90.565,90.516,90.534,226399999.0
2006-11-08 12:03:00,90.551,90.551,90.513,90.541,125100000.0
2006-11-08 12:04:00,90.536,90.549,90.51,90.529,241600000.0
2006-11-08 12:05:00,90.533,90.562,90.529,90.562,214700002.0
2006-11-08 12:06:00,90.561,90.57,90.531,90.553,134100000.0
2006-11-08 12:07:00,90.561,90.561,90.509,90.544,168799998.0
2006-11-08 12:08:00,90.55,90.562,90.536,90.543,191499999.0
2006-11-08 12:09:00,90.519,90.541,90.503,90.522,117800000.0
2006-11-08 12:10:00,90.532,90.54,90.516,90.518,166500000.0
2006-11-08 12:11:00,90.514,90.538,90.502,90.538,165299997.0
2006-11-08 12:12:00,90.515,90.531,90.511,90.531,157999999.0
2006-11-08 12:13:00,90.526,90.536,90.511,90.511,198999998.0
2006-11-08 12:14:00,90.506,90.528,90.494,90.528,181499999.0
2006-11-08 12:15:00,90.529,90.529,90.496,90.501,149100003.0
2006-11-08 12:16:00,90.512,90.533,90.497,90.512,137399999.0
2006-11-08 12:17:00,90.517,90.532,90.502,90.52,159399999.0
2006-11-08 12:18:00,90.511,90.535,90.511,90.535,193700001.0
2006-11-08 12:19:00,90.521,90.522,90.485,90.5,220499998.0
2006-11-08 12:20:00,90.518,90.518,90.478,90.502,245100004.0
2006-11-08 12:21:00,90.508,90.534,90.508,90.528,178699998.0
2006-11-08 12:22:00,90.523,90.543,90.514,90.529,223999999.0
2006-11-08 12:23:00,90.518,90.527,90.484,90.511,204999999.0
2006-11-08 12:24:00,90.527,90.527,90.492,90.492,157600000.0
2006-11-08 12:25:00,90.516,90.523,90.497,90.497,257399997.0
2006-11-08 12:26:00,90.495,90.51,90.475,90.483,160299999.0
2006-11-08 12:27:00,90.511,90.519,90.483,90.504,227899998.0
2006-11-08 12:28:00,90.517,90.532,90.494,90.494,252500002.0
2006-11-08 12:29:00,90.504,90.538,90.497,90.538,145300001.0
2006-11-08 12:30:00,90.511,90.528,90.499,90.518,258999999.0
2006-11-08 12:31:00,90.516,90.536,90.499,90.525,290699995.0
2006-11-08 12:32:00,90.517,90.543,90.513,90.513,226999999.0
2006-11-08 12:33:00,90.511,90.539,90.511,90.537,249300000.0
2006-11-08 12:34:00,90.548,90.548,90.524,90.525,192899999.0
2006-11-08 12:35:00,90.541,90.541,90.513,90.518,222499998.0
2006-11-08 12:36:00,90.504,90.533,90.484,90.515,173100002.0
2006-11-08 12:37:00,90.529,90.568,90.529,90.568,187400000.0
2006-11-08 12:38:00,90.545,90.565,90.537,90.548,185999999.0
2006-11-08 12:39:00,90.563,90.573,90.533,90.558,153100003.0
2006-11-08 12:40:00,90.577,90.584,90.558,90.575,132500001.0
2006-11-08 12:41:00,90.56,90.574,90.538,90.553,173699999.0
2006-11-08 12:42:00,90.563,90.567,90.547,90.547,173499997.0
2006-11-08 12:43:00,90.536,90.557,90.521,90.539,162500001.0
2006-11-08 12:44:00,90.542,90.551,90.522,90.529,249999997.0
2006-11-08 12:45:00,90.553,90.568,90.546,90.565,195300001.0
2006-11-08 12:46:00,90.525,90.557,90.509,90.539,162099998.0
2006-11-08 12:47:00,90.54,90.558,90.491,90.551,207000002.0
2006-11-08 12:48:00,90.557,90.557,90.531,90.54,192699999.0
2006-11-08 12:49:00,90.545,90.561,90.523,90.558,276499999.0
2006-11-08 12:50:00,90.545,90.55,90.515,90.536,121600001.0
2006-11-08 12:51:00,90.549,90.574,90.539,90.553,260799997.0
2006-11-08 12:52:00,90.558,90.558,90.531,90.544,234300002.0
2006-11-08 12:53:00,90.521,90.555,90.52,90.545,196699998.0
2006-11-08 12:54:00,90.539,90.556,90.531,90.553,181299999.0
2006-11-08 12:55:00,90.549,90.549,90.522,90.539,175499998.0
2006-11-08 12:56:00,90.538,90.541,90.498,90.514,175100001.0
2006-11-08 12:57:00,90.531,90.55,90.515,90.527,102800002.0
2006-11-08 12:58:00,90.508,90.535,90.491,90.518,189800000.0
2006-11-08 12:59:00,90.518,90.533,90.514,90.525,211199999.0
2006-11-08 13:00:00,90.519,90.526,90.5,90.513,194800000.0
2006-11-08 13:01:00,90.504,90.523,90.492,90.518,188300003.0
2006-11-08 13:02:00,90.489,90.511,90.482,90.507,195500001.0
2006-11-08 13:03:00,90.478,90.52,90.472,90.498,182099995.0
2006-11-08 13:04:00,90.491,90.492,90.47,90.47,111600000.0
2006-11-08 13:05:00,90.471,90.503,90.457,90.468,143400000.0
2006-11-08 13:06:00,90.465,90.477,90.451,90.472,197299998.0
2006-11-08 13:07:00,90.454,90.463,90.43,90.452,151399999.0
2006-11-08 13:08:00,90.432,90.442,90.391,90.424,243899999.0
2006-11-08 13:09:00,90.448,90.458,90.41,90.41,253600003.0
2006-11-08 13:10:00,90.409,90.427,90.397,90.427,176300006.0
2006-11-08 13:11:00,90.427,90.446,90.413,90.431,103599998.0
2006-11-08 13:12:00,90.431,90.445,90.4,90.433,227600002.0
2006-11-08 13:13:00,90.422,90.431,90.396,90.418,153500002.0
2006-11-08 13:14:00,90.423,90.423,90.388,90.388,108100001.0
2006-11-08 13:15:00,90.393,90.414,90.382,90.397,258499997.0
2006-11-08 13:16:00,90.39,90.409,90.363,90.391,174100000.0
2006-11-08 13:17:00,90.411,90.436,90.393,90.421,225499998.0
2006-11-08 13:18:00,90.416,90.449,90.4,90.433,121800000.0
2006-11-08 13:19:00,90.423,90.448,90.414,90.44,236500003.0
2006-11-08 13:20:00,90.441,90.459,90.421,90.447,275599995.0
2006-11-08 13:21:00,90.449,90.465,90.435,90.447,241299998.0
2006-11-08 13:22:00,90.456,90.482,90.456,90.482,145099999.0
2006-11-08 13:23:00,90.471,90.489,90.446,90.46,166899998.0
2006-11-08 13:24:00,90.47,90.49,90.45,90.469,257200001.0
2006-11-08 13:25:00,90.484,90.484,90.454,90.466,213999995.0
2006-11-08 13:26:00,90.492,90.492,90.448,90.461,154800003.0
2006-11-08 13:27:00,90.475,90.49,90.451,90.467,271100003.0
2006-11-08 13:28:00,90.459,90.495,90.459,90.495,153200000.0
2006-11-08 13:29:00,90.5,90.512,90.482,90.498,187200001.0
2006-11-08 13:30:00,90.484,90.515,90.484,90.513,206500002.0
2006-11-08 13:31:00,90.531,90.543,90.512,90.522,206999998.0
2006-11-08 13:32:00,90.533,90.542,90.512,90.515,223099999.0
2006-11-08 13:33:00,90.52,90.535,90.5,90.508,199400000.0
2006-11-08 13:34:00,90.508,90.531,90.499,90.51,220699998.0
2006-11-08 13:35:00,90.509,90.509,90.478,90.486,129700001.0
2006-11-08 13:36:00,90.479,90.499,90.47,90.49,263000000.0
2006-11-08 13:37:00,90.489,90.494,90.46,90.46,299900000.0
2006-11-08 13:38:00,90.489,90.498,90.47,90.483,207900001.0
2006-11-08 13:39:00,90.496,90.496,90.455,90.472,215300001.0
2006-11-08 13:40:00,90.488,90.506,90.474,90.497,229899998.0
2006-11-08 13:41:00,90.517,90.525,90.49,90.492,211599999.0
2006-11-08 13:42:00,90.509,90.509,90.464,90.464,202200001.0
2006-11-08 13:43:00,90.484,90.505,90.464,90.474,184699998.0
2006-11-08 13:44:00,90.516,90.522,90.489,90.5,235800001.0
2006-11-08 13:45:00,90.503,90.527,90.478,90.523,250000001.0
2006-11-08 13:46:00,90.477,90.537,90.473,90.537,177399998.0
2006-11-08 13:47:00,90.501,90.546,90.501,90.54,133599999.0
2006-11-08 13:48:00,90.525,90.54,90.499,90.506,242599996.0
2006-11-08 13:49:00,90.504,90.531,90.493,90.531,249900000.0
2006-11-08 13:50:00,90.517,90.52,90.488,90.503,172900000.0
2006-11-08 13:51:00,90.511,90.526,90.5,90.5,201600001.0
2006-11-08 13:52:00,90.502,90.532,90.501,90.532,231000002.0
2006-11-08 13:53:00,90.515,90.532,90.501,90.529,157800001.0
2006-11-08 13:54:00,90.495,90.526,90.495,90.516,103200001.0
2006-11-08 13:55:00,90.508,90.515,90.49,90.496,267099998.0
2006-11-08 13:56:00,90.485,90.51,90.471,90.482,222199997.0
2006-11-08 13:57:00,90.509,90.521,90.492,90.508,188199998.0
2006-11-08 13:58:00,90.489,90.544,90.474,90.544,92600000.0
2006-11-08 13:59:00,90.524,90.548,90.522,90.537,145700000.0
2006-11-08 14:00:00,90.542,90.542,90.514,90.527,127200001.0
2006-11-08 14:01:00,90.521,90.523,90.478,90.523,216799999.0
2006-11-08 14:02:00,90.495,90.533,90.492,90.526,263300000.0
2006-11-08 14:03:00,90.507,90.518,90.483,90.499,110700002.0
2006-11-08 14:04:00,90.526,90.541,90.509,90.523,138300000.0
2006-11-08 14:05:00,90.531,90.531,90.504,90.51,193800000.0
2006-11-08 14:06:00,90.498,90.535,90.483,90.505,144399999.0
2006-11-08 14:07:00,90.522,90.529,90.503,90.509,228400001.0
2006-11-08 14:08:00,90.528,90.538,90.507,90.507,141799998.0
2006-11-08 14:09:00,90.498,90.537,90.498,90.525,228400000.0
2006-11-08 14:10:00,90.505,90.524,90.495,90.524,192700001.0
2006-11-08 14:11:00,90.517,90.533,90.504,90.522,227300002.0
2006-11-08 14:12:00,90.507,90.529,90.496,90.52,123700000.0
2006-11-08 14:13:00,90.487,90.513,90.481,90.491,224399999.0
2006-11-08 14:14:00,90.473,90.498,90.473,90.494,267899998.0
2006-11-08 14:15:00,90.485,90.506,90.458,90.491,263099999.0
2006-11-08 14:16:00,90.495,90.519,90.476,90.506,248000005.0
2006-11-08 14:17:00,90.514,90.525,90.5,90.506,193299999.0
2006-11-08 14:18:00,90.484,90.51,90.471,90.486,155100001.0
2006-11-08 14:19:00,90.469,90.509,90.444,90.473,245700001.0
2006-11-08 14:20:00,90.463,90.494,90.46,90.486,182899999.0
2006-11-08 14:21:00,90.475,90.495,90.462,90.492,139200001.0
2006-11-08 14:22:00,90.485,90.509,90.467,90.483,163200001.0
2006-11-08 14:23:00,90.496,90.51,90.477,90.49,130100000.0
2006-11-08 14:24:00,90.511,90.53,90.499,90.506,252500001.0
2006-11-08 14:25:00,90.518,90.531,90.503,90.51,195200000.0
2006-11-08 14:26:00,90.505,90.526,90.493,90.519,212599999.0
2006-11-08 14:27:00,90.519,90.548,90.516,90.533,130800000.0
2006-11-08 14:28:00,90.539,90.545,90.49,90.499,192199997.0
2006-11-08 14:29:00,90.538,90.55,90.495,90.513,250799996.0
2006-11-08 14:30:00,90.517,90.537,90.5,90.511,299199996.0
2006-11-08 14:31:00,90.518,90.536,90.512,90.531,196599998.0
2006-11-08 14:32:00,90.54,90.545,90.516,90.532,196999999.0
2006-11-08 14:33:00,90.534,90.534,90.505,90.505,130299999.0
2006-11-08 14:34:00,90.525,90.565,90.523,90.546,146599999.0
2006-11-08 14:35:00,90.537,90.563,90.533,90.534,237800003.0
2006-11-08 14:36:00,90.552,90.557,90.519,90.557,82400000.0
2006-11-08 14:37:00,90.523,90.55,90.508,90.532,309699999.0
2006-11-08 14:38:00,90.548,90.548,90.514,90.514,165300001.0
2006-11-08 14:39:00,90.52,90.529,90.507,90.525,137400001.0
2006-11-08 14:40:00,90.515,90.524,90.501,90.521,210900000.0
2006-11-08 14:41:00,90.464,90.489,90.415,90.475,197000002.0
2006-11-08 14:42:00,90.473,90.482,90.449,90.449,206599999.0
2006-11-08 14:43:00,90.468,90.496,90.46,90.465,162400000.0
2006-11-08 14:44:00,90.495,90.5,90.46,90.483,176800001.0
2006-11-08 14:45:00,90.48,90.504,90.476,90.488,166300000.0
2006-11-08 14:46:00,90.472,90.472,90.435,90.435,156399999.0
2006-11-08 14:47:00,90.484,90.487,90.462,90.466,255000000.0
2006-11-08 14:48:00,90.456,90.481,90.456,90.473,191200000.0
2006-11-08 14:49:00,90.456,90.483,90.453,90.47,144500000.0
2006-11-08 14:50:00,90.463,90.477,90.45,90.468,59900000.0
2006-11-08 14:51:00,90.465,90.468,90.434,90.443,212299997.0
2006-11-08 14:52:00,90.475,90.495,90.468,90.495,93900000.0
2006-11-08 14:53:00,90.499,90.503,90.464,90.472,248900003.0
2006-11-08 14:54:00,90.468,90.485,90.459,90.483,191100000.0
2006-11-08 14:55:00,90.476,90.503,90.452,90.503,142900000.0
2006-11-08 14:56:00,90.503,90.503,90.477,90.479,150400001.0
2006-11-08 14:57:00,90.483,90.502,90.468,90.491,115700001.0
2006-11-08 14:58:00,90.472,90.495,90.469,90.487,318799998.0
2006-11-08 14:59:00,90.456,90.496,90.454,90.496,173699999.0
2006-11-08 15:00:00,90.478,90.478,90.441,90.441,104700000.0
2006-11-08 15:01:00,90.474,90.479,90.452,90.461,275100001.0
2006-11-08 15:02:00,90.476,90.477,90.42,90.432,90800001.0
2006-11-08 15:03:00,90.446,90.459,90.432,90.441,156599997.0
2006-11-08 15:04:00,90.435,90.464,90.435,90.456,215599998.0
2006-11-08 15:05:00,90.462,90.466,90.44,90.442,216199999.0
2006-11-08 15:06:00,90.445,90.453,90.422,90.453,169799999.0
2006-11-08 15:07:00,90.45,90.453,90.375,90.427,189200000.0
2006-11-08 15:08:00,90.444,90.455,90.423,90.428,249000005.0
2006-11-08 15:09:00,90.442,90.461,90.41,90.431,225999999.0
2006-11-08 15:10:00,90.457,90.495,90.457,90.49,221200000.0
2006-11-08 15:11:00,90.47,90.491,90.459,90.475,183900000.0
2006-11-08 15:12:00,90.496,90.503,90.478,90.486,240600001.0
2006-11-08 15:13:00,90.479,90.515,90.479,90.501,189599998.0
2006-11-08 15:14:00,90.503,90.52,90.473,90.501,93899999.0
2006-11-08 15:15:00,90.514,90.533,90.499,90.51,157900001.0
2006-11-08 15:16:00,90.492,90.512,90.478,90.49,119600001.0
2006-11-08 15:17:00,90.482,90.491,90.464,90.478,189300002.0
2006-11-08 15:18:00,90.473,90.49,90.46,90.49,220200003.0
2006-11-08 15:19:00,90.486,90.486,90.439,90.46,287600001.0
2006-11-08 15:20:00,90.478,90.49,90.455,90.49,271100004.0
2006-11-08 15:21:00,90.493,90.497,90.471,90.484,221900002.0
2006-11-08 15:22:00,90.498,90.508,90.48,90.492,55700000.0
2006-11-08 15:23:00,90.505,90.509,90.485,90.485,152899999.0
2006-11-08 15:24:00,90.484,90.509,90.484,90.502,246399998.0
2006-11-08 15:25:00,90.506,90.51,90.481,90.51,188300000.0
2006-11-08 15:26:00,90.499,90.523,90.499,90.516,237100000.0
2006-11-08 15:27:00,90.491,90.514,90.478,90.495,186500005.0
2006-11-08 15:28:00,90.492,90.514,90.487,90.502,131799999.0
2006-11-08 15:29:00,90.511,90.511,90.479,90.498,203499999.0
2006-11-08 15:30:00,90.477,90.501,90.475,90.501,178500000.0
2006-11-08 15:31:00,90.49,90.497,90.473,90.483,162000000.0
2006-11-08 15:32:00,90.497,90.497,90.477,90.477,84099997.0
2006-11-08 15:33:00,90.488,90.502,90.47,90.49,197299999.0
2006-11-08 15:34:00,90.482,90.503,90.477,90.5,272600000.0
2006-11-08 15:35:00,90.495,90.505,90.481,90.49,184299997.0
2006-11-08 15:36:00,90.49,90.502,90.474,90.494,160400001.0
2006-11-08 15:37:00,90.487,90.487,90.445,90.449,154499998.0
2006-11-08 15:38:00,90.502,90.526,90.494,90.499,183000000.0
2006-11-08 15:39:00,90.483,90.526,90.483,90.526,139600002.0
2006-11-08 15:40:00,90.527,90.527,90.441,90.471,179800003.0
2006-11-08 15:41:00,90.479,90.515,90.479,90.499,105000002.0
2006-11-08 15:42:00,90.509,90.528,90.498,90.504,115200000.0
2006-11-08 15:43:00,90.518,90.542,90.505,90.516,234000001.0
2006-11-08 15:44:00,90.525,90.543,90.514,90.535,171100000.0
2006-11-08 15:45:00,90.531,90.556,90.51,90.53,268199999.0
2006-11-08 15:46:00,90.512,90.535,90.508,90.532,199800000.0
2006-11-08 15:47:00,90.542,90.551,90.508,90.519,282799999.0
2006-11-08 15:48:00,90.53,90.53,90.506,90.517,153399999.0
2006-11-08 15:49:00,90.526,90.526,90.497,90.5,172799998.0
2006-11-08 15:50:00,90.521,90.521,90.486,90.493,180699998.0
2006-11-08 15:51:00,90.501,90.517,90.476,90.497,90800000.0
2006-11-08 15:52:00,90.515,90.53,90.501,90.525,211900001.0
2006-11-08 15:53:00,90.514,90.519,90.492,90.502,244900001.0
2006-11-08 15:54:00,90.507,90.53,90.502,90.528,151299999.0
2006-11-08 15:55:00,90.504,90.521,90.501,90.515,176099997.0
2006-11-08 15:56:00,90.51,90.517,90.489,90.499,183699999.0
2006-11-08 15:57:00,90.495,90.515,90.489,90.509,249700000.0
2006-11-08 15:58:00,90.495,90.52,90.481,90.493,179400000.0
2006-11-08 15:59:00,90.495,90.508,90.477,90.487,144399998.0
2006-11-08 16:00:00,90.495,90.529,90.488,90.508,181499999.0
2006-11-08 16:01:00,90.495,90.522,90.487,90.518,203199996.0
2006-11-08 16:02:00,90.491,90.518,90.481,90.493,178999999.0
2006-11-08 16:03:00,90.497,90.521,90.475,90.499,158300001.0
2006-11-08 16:04:00,90.48,90.503,90.468,90.503,165699998.0
2006-11-08 16:05:00,90.494,90.516,90.485,90.516,128999998.0
2006-11-08 16:06:00,90.516,90.521,90.487,90.494,129699999.0
2006-11-08 16:07:00,90.488,90.508,90.475,90.493,246800003.0
2006-11-08 16:08:00,90.486,90.503,90.477,90.493,215500001.0
2006-11-08 16:09:00,90.483,90.527,90.481,90.518,237400002.0
2006-11-08 16:10:00,90.517,90.543,90.505,90.528,97399998.0
2006-11-08 16:11:00,90.539,90.557,90.521,90.537,164099998.0
2006-11-08 16:12:00,90.527,90.549,90.51,90.529,148699999.0
2006-11-08 16:13:00,90.537,90.546,90.515,90.543,299900001.0
2006-11-08 16:14:00,90.497,90.547,90.497,90.532,204700000.0
2006-11-08 16:15:00,90.544,90.597,90.544,90.595,168100000.0
2006-11-08 16:16:00,90.562,90.6,90.562,90.591,95799997.0
2006-11-08 16:17:00,90.598,90.609,90.576,90.595,269400002.0
2006-11-08 16:18:00,90.558,90.602,90.542,90.579,143800000.0
2006-11-08 16:19:00,90.598,90.598,90.567,90.567,81299999.0
2006-11-08 16:20:00,90.593,90.602,90.577,90.583,338599997.0
2006-11-08 16:21:00,90.599,90.612,90.579,90.585,213400002.0
2006-11-08 16:22:00,90.613,90.616,90.594,90.597,242499999.0
2006-11-08 16:23:00,90.608,90.633,90.598,90.629,227300000.0
2006-11-08 16:24:00,90.63,90.63,90.599,90.599,119899997.0
2006-11-08 16:25:00,90.613,90.637,90.591,90.61,279199998.0
2006-11-08 16:26:00,90.621,90.623,90.596,90.603,138900001.0
2006-11-08 16:27:00,90.609,90.625,90.595,90.62,201600000.0
2006-11-08 16:28:00,90.576,90.597,90.547,90.555,163499997.0
2006-11-08 16:29:00,90.585,90.59,90.57,90.574,118300000.0
2006-11-08 16:30:00,90.585,90.605,90.568,90.59,331199994.0
2006-11-08 16:31:00,90.586,90.606,90.579,90.606,177100000.0
2006-11-08 16:32:00,90.604,90.618,90.591,90.613,188699996.0
2006-11-08 16:33:00,90.612,90.614,90.595,90.595,229299995.0
2006-11-08 16:34:00,90.581,90.621,90.581,90.62,205399995.0
2006-11-08 16:35:00,90.574,90.595,90.564,90.589,119199999.0
2006-11-08 16:36:00,90.593,90.593,90.573,90.573,253299997.0
2006-11-08 16:37:00,90.599,90.611,90.591,90.596,131999999.0
2006-11-08 16:38:00,90.596,90.619,90.59,90.619,95600000.0
2006-11-08 16:39:00,90.625,90.646,90.617,90.619,300099998.0
2006-11-08 16:40:00,90.625,90.654,90.617,90.653,363299997.0
2006-11-08 16:41:00,90.634,90.655,90.624,90.628,164399998.0
2006-11-08 16:42:00,90.617,90.639,90.608,90.635,213899998.0
2006-11-08 16:43:00,90.639,90.643,90.615,90.621,177200000.0
2006-11-08 16:44:00,90.595,90.613,90.595,90.613,192999998.0
2006-11-08 16:45:00,90.6,90.623,90.599,90.615,178599998.0
2006-11-08 16:46:00,90.608,90.634,90.606,90.615,152400001.0
2006-11-08 16:47:00,90.627,90.644,90.625,90.642,126600001.0
2006-11-08 16:48:00,90.626,90.642,90.614,90.633,170700000.0
2006-11-08 16:49:00,90.64,90.64,90.602,90.615,200100000.0
2006-11-08 16:50:00,90.595,90.622,90.585,90.607,159900001.0
2006-11-08 16:51:00,90.608,90.644,90.608,90.642,170800000.0
2006-11-08 16:52:00,90.628,90.661,90.618,90.629,316099999.0
2006-11-08 16:53:00,90.639,90.639,90.606,90.61,202399998.0
2006-11-08 16:54:00,90.618,90.66,90.618,90.656,81199999.0
2006-11-08 16:55:00,90.656,90.674,90.62,90.62,187900001.0
2006-11-08 16:56:00,90.623,90.66,90.623,90.66,74500000.0
2006-11-08 16:57:00,90.645,90.669,90.637,90.652,175599999.0
2006-11-08 16:58:00,90.623,90.653,90.621,90.647,113500000.0
2006-11-08 16:59:00,90.627,90.65,90.624,90.644,260999998.0
2006-11-08 17:00:00,90.638,90.638,90.598,90.598,103800000.0
2006-11-08 17:01:00,90.585,90.616,90.574,90.593,244999999.0
2006-11-08 17:02:00,90.605,90.613,90.582,90.582,111799999.0
2006-11-08 17:03:00,90.59,90.607,90.565,90.587,324599997.0
2006-11-08 17:04:00,90.586,90.617,90.576,90.604,132299998.0
2006-11-08 17:05:00,90.586,90.619,90.586,90.619,104400000.0
2006-11-08 17:06:00,90.618,90.633,90.609,90.633,117700000.0
2006-11-08 17:07:00,90.618,90.618,90.595,90.609,149200003.0
2006-11-08 17:08:00,90.618,90.631,90.604,90.616,221899999.0
2006-11-08 17:09:00,90.618,90.628,90.591,90.591,129100000.0
2006-11-08 17:10:00,90.621,90.635,90.606,90.619,155699999.0
2006-11-08 17:11:00,90.62,90.643,90.606,90.624,147600001.0
2006-11-08 17:12:00,90.62,90.62,90.596,90.596,129500000.0
2006-11-08 17:13:00,90.578,90.598,90.56,90.581,182399999.0
2006-11-08 17:14:00,90.569,90.575,90.543,90.559,235500001.0
2006-11-08 17:15:00,90.563,90.563,90.521,90.53,182900002.0
2006-11-08 17:16:00,90.549,90.552,90.524,90.534,172099999.0
2006-11-08 17:17:00,90.533,90.55,90.504,90.524,101299998.0
2006-11-08 17:18:00,90.517,90.538,90.512,90.538,122400000.0
2006-11-08 17:19:00,90.52,90.556,90.516,90.516,131400000.0
2006-11-08 17:20:00,90.546,90.553,90.518,90.529,180299999.0
2006-11-08 17:21:00,90.543,90.557,90.526,90.551,268599999.0
2006-11-08 17:22:00,90.519,90.535,90.509,90.535,194599998.0
2006-11-08 17:23:00,90.524,90.524,90.489,90.509,199300000.0
2006-11-08 17:24:00,90.527,90.527,90.501,90.503,165199999.0
2006-11-08 17:25:00,90.511,90.519,90.491,90.496,350400000.0
2006-11-08 17:26:00,90.483,90.526,90.483,90.52,213200003.0
2006-11-08 17:27:00,90.533,90.537,90.508,90.512,197699999.0
2006-11-08 17:28:00,90.512,90.53,90.506,90.518,137899999.0
2006-11-08 17:29:00,90.478,90.502,90.455,90.476,163900000.0
2006-11-08 17:30:00,90.463,90.495,90.46,90.495,223300000.0
2006-11-08 17:31:00,90.498,90.513,90.481,90.488,198199999.0
2006-11-08 17:32:00,90.492,90.515,90.486,90.487,256799992.0
2006-11-08 17:33:00,90.496,90.529,90.488,90.528,119100000.0
2006-11-08 17:34:00,90.529,90.529,90.5,90.5,56700000.0
2006-11-08 17:35:00,90.495,90.535,90.495,90.535,211699997.0
2006-11-08 17:36:00,90.54,90.553,90.521,90.532,177799997.0
2006-11-08 17:37:00,90.542,90.542,90.519,90.527,155100000.0
2006-11-08 17:38:00,90.547,90.552,90.526,90.536,234300000.0
2006-11-08 17:39:00,90.542,90.547,90.5,90.524,138099998.0
2006-11-08 17:40:00,90.561,90.561,90.532,90.558,172400001.0
2006-11-08 17:41:00,90.558,90.558,90.502,90.502,303300001.0
2006-11-08 17:42:00,90.521,90.534,90.506,90.518,159100000.0
2006-11-08 17:43:00,90.531,90.545,90.51,90.53,152500000.0
2006-11-08 17:44:00,90.539,90.539,90.488,90.52,229000005.0
2006-11-08 17:45:00,90.513,90.538,90.498,90.528,134700000.0
2006-11-08 17:46:00,90.535,90.542,90.507,90.526,196500000.0
2006-11-08 17:47:00,90.497,90.523,90.497,90.519,144900002.0
2006-11-08 17:48:00,90.519,90.532,90.501,90.501,153599998.0
2006-11-08 17:49:00,90.495,90.513,90.479,90.511,152399998.0
2006-11-08 17:50:00,90.51,90.515,90.49,90.5,254599999.0
2006-11-08 17:51:00,90.49,90.511,90.486,90.494,263500001.0
2006-11-08 17:52:00,90.527,90.542,90.521,90.525,159600001.0
2006-11-08 17:53:00,90.537,90.537,90.504,90.507,194600001.0
2006-11-08 17:54:00,90.492,90.53,90.492,90.504,247999996.0
2006-11-08 17:55:00,90.521,90.534,90.497,90.503,144300001.0
2006-11-08 17:56:00,90.525,90.548,90.515,90.532,108199998.0
2006-11-08 17:57:00,90.534,90.536,90.512,90.52,144499998.0
2006-11-08 17:58:00,90.518,90.547,90.518,90.538,276600002.0
2006-11-08 17:59:00,90.556,90.577,90.546,90.555,274699999.0
2006-11-08 18:00:00,90.503,90.572,90.503,90.539,297200002.0
2006-11-08 18:01:00,90.531,90.555,90.499,90.555,1169100000.0
2006-11-08 18:02:00,90.575,90.58,90.545,90.553,2117399993.0
2006-11-08 18:03:00,90.55,90.577,90.53,90.573,2078799998.0
2006-11-08 18:04:00,90.564,90.566,90.522,90.527,1748100000.0
2006-11-08 18:05:00,90.541,90.565,90.518,90.546,1773300012.0
2006-11-08 18:07:00,90.565,90.596,90.561,90.576,2082399998.0
2006-11-08 18:09:00,90.558,90.593,90.553,90.582,1617099988.0
2006-11-08 18:10:00,90.576,90.612,90.576,90.598,1874700000.0
2006-11-08 18:11:00,90.602,90.616,90.589,90.592,897999992.0
2006-11-08 18:12:00,90.61,90.676,90.603,90.653,1205999994.0
2006-11-08 18:13:00,90.649,90.685,90.649,90.672,1630899992.0
2006-11-08 18:14:00,90.665,90.68,90.642,90.671,1859499994.0
2006-11-08 18:15:00,90.655,90.685,90.646,90.662,2022499991.0
2006-11-08 18:17:00,90.62,90.656,90.618,90.638,607099997.0
2006-11-08 18:18:00,90.632,90.64,90.602,90.636,1203000004.0
2006-11-08 18:19:00,90.635,90.651,90.616,90.639,2056299992.0
2006-11-08 18:20:00,90.603,90.641,90.592,90.622,1614199991.0
2006-11-08 18:21:00,90.642,90.642,90.597,90.603,1757399995.0
2006-11-08 18:22:00,90.632,90.644,90.602,90.644,1522999994.0
2006-11-08 18:24:00,90.659,90.676,90.631,90.653,1466499994.0
2006-11-08 18:26:00,90.649,90.681,90.633,90.647,1599599993.0
2006-11-08 18:27:00,90.657,90.66,90.628,90.641,1423400005.0
2006-11-08 18:28:00,90.667,90.683,90.637,90.666,1090200004.0
2006-11-08 18:29:00,90.689,90.689,90.655,90.666,1305200000.0
2006-11-08 18:30:00,90.675,90.692,90.658,90.686,671000000.0
2006-11-08 18:31:00,90.694,90.701,90.642,90.642,1112399998.0
2006-11-08 18:32:00,90.685,90.694,90.663,90.67,1784500009.0
2006-11-08 18:33:00,90.685,90.699,90.664,90.677,1697199998.0
2006-11-08 18:34:00,90.665,90.682,90.643,90.665,1668399992.0
2006-11-08 18:35:00,90.677,90.687,90.648,90.66,1472199988.0
2006-11-08 18:36:00,90.643,90.686,90.643,90.682,1684799995.0
2006-11-08 18:37:00,90.669,90.682,90.649,90.675,1132299990.0
2006-11-08 18:38:00,90.685,90.688,90.64,90.65,797699996.0
2006-11-08 18:39:00,90.662,90.674,90.64,90.645,450400000.0
2006-11-08 18:40:00,90.675,90.676,90.644,90.651,884499995.0
2006-11-08 18:41:00,90.663,90.684,90.651,90.666,772599996.0
2006-11-08 18:42:00,90.663,90.681,90.649,90.66,779299996.0
2006-11-08 18:43:00,90.669,90.677,90.65,90.669,1552499999.0
2006-11-08 18:44:00,90.653,90.672,90.622,90.641,907499997.0
2006-11-08 18:45:00,90.649,90.692,90.635,90.676,863000000.0
2006-11-08 18:46:00,90.68,90.685,90.631,90.662,706699999.0
2006-11-08 18:47:00,90.653,90.677,90.643,90.675,517000003.0
2006-11-08 18:48:00,90.67,90.688,90.663,90.677,606899993.0
2006-11-08 18:49:00,90.677,90.694,90.665,90.694,915600000.0
2006-11-08 18:50:00,90.7,90.7,90.65,90.665,1115299989.0
2006-11-08 18:51:00,90.695,90.706,90.678,90.685,464199998.0
2006-11-08 18:52:00,90.68,90.693,90.632,90.667,698799998.0
2006-11-08 18:53:00,90.645,90.667,90.623,90.646,1107900001.0
2006-11-08 18:54:00,90.655,90.666,90.633,90.662,891199997.0
2006-11-08 18:55:00,90.66,90.67,90.631,90.637,1101299993.0
2006-11-08 18:56:00,90.637,90.688,90.637,90.675,521200002.0
2006-11-08 18:57:00,90.655,90.682,90.649,90.675,425400000.0
2006-11-08 18:58:00,90.669,90.702,90.649,90.678,1118799998.0
2006-11-08 18:59:00,90.695,90.708,90.683,90.704,867900002.0
2006-11-08 19:00:00,90.699,90.714,90.671,90.671,695299993.0
2006-11-08 19:01:00,90.681,90.699,90.65,90.683,496399997.0
2006-11-08 19:02:00,90.694,90.738,90.694,90.738,218300002.0
2006-11-08 19:03:00,90.714,90.731,90.698,90.73,611099998.0
2006-11-08 19:04:00,90.721,90.73,90.689,90.709,529200003.0
2006-11-08 19:05:00,90.719,90.74,90.704,90.725,515300002.0
2006-11-08 19:06:00,90.719,90.739,90.714,90.737,556800001.0
2006-11-08 19:07:00,90.742,90.758,90.725,90.735,900499993.0
2006-11-08 19:08:00,90.758,90.764,90.731,90.753,959499994.0
2006-11-08 19:09:00,90.75,90.771,90.731,90.752,578400003.0
2006-11-08 19:10:00,90.776,90.779,90.743,90.743,500899998.0
2006-11-08 19:11:00,90.745,90.771,90.745,90.767,169000002.0
2006-11-08 19:12:00,90.74,90.762,90.722,90.754,331500003.0
2006-11-08 19:13:00,90.75,90.762,90.724,90.738,362299998.0
2006-11-08 19:14:00,90.762,90.762,90.732,90.739,497900002.0
2006-11-08 19:15:00,90.745,90.774,90.738,90.755,677899997.0
2006-11-08 19:16:00,90.765,90.772,90.737,90.737,336899995.0
2006-11-08 19:17:00,90.744,90.767,90.73,90.752,519699997.0
2006-11-08 19:18:00,90.774,90.778,90.744,90.759,551900000.0
2006-11-08 19:19:00,90.763,90.775,90.737,90.76,541400001.0
2006-11-08 19:20:00,90.778,90.778,90.75,90.751,312500000.0
2006-11-08 19:21:00,90.767,90.77,90.736,90.745,236100001.0
2006-11-08 19:22:00,90.768,90.77,90.701,90.745,423700001.0
2006-11-08 19:23:00,90.78,90.78,90.724,90.733,1445700009.0
2006-11-08 19:24:00,90.763,90.768,90.716,90.741,783799999.0
2006-11-08 19:25:00,90.754,90.772,90.726,90.726,904399996.0
2006-11-08 19:26:00,90.732,90.755,90.723,90.738,1157700005.0
2006-11-08 19:27:00,90.705,90.732,90.697,90.718,1291799995.0
2006-11-08 19:28:00,90.728,90.728,90.678,90.702,429099997.0
2006-11-08 19:29:00,90.717,90.72,90.687,90.705,549299995.0
2006-11-08 19:30:00,90.711,90.72,90.67,90.682,951599996.0
2006-11-08 19:31:00,90.704,90.731,90.703,90.725,499999993.0
2006-11-08 19:32:00,90.729,90.729,90.694,90.7,776399997.0
2006-11-08 19:33:00,90.69,90.726,90.683,90.72,441799998.0
2006-11-08 19:34:00,90.693,90.717,90.679,90.695,762300002.0
2006-11-08 19:35:00,90.702,90.717,90.674,90.674,798599993.0
2006-11-08 19:36:00,90.702,90.73,90.701,90.721,411200001.0
2006-11-08 19:37:00,90.728,90.742,90.714,90.73,182800002.0
2006-11-08 19:38:00,90.735,90.746,90.711,90.717,1091200005.0
2006-11-08 19:39:00,90.7,90.74,90.7,90.733,1003999998.0
2006-11-08 19:40:00,90.723,90.749,90.701,90.738,769600003.0
2006-11-08 19:41:00,90.72,90.754,90.717,90.754,741100002.0
2006-11-08 19:42:00,90.75,90.75,90.711,90.72,761300003.0
2006-11-08 19:43:00,90.729,90.754,90.724,90.747,304299997.0
2006-11-08 19:44:00,90.734,90.747,90.711,90.729,631999996.0
2006-11-08 19:45:00,90.724,90.749,90.708,90.731,478900001.0
2006-11-08 19:46:00,90.73,90.745,90.712,90.715,389100000.0
2006-11-08 19:47:00,90.742,90.76,90.722,90.733,188899998.0
2006-11-08 19:48:00,90.726,90.761,90.721,90.741,864199992.0
2006-11-08 19:49:00,90.734,90.75,90.703,90.74,676799996.0
2006-11-08 19:50:00,90.729,90.752,90.711,90.749,396200001.0
2006-11-08 19:51:00,90.753,90.779,90.738,90.755,294500002.0
2006-11-08 19:52:00,90.751,90.77,90.721,90.757,458199999.0
2006-11-08 19:53:00,90.742,90.757,90.733,90.755,795299990.0
2006-11-08 19:54:00,90.728,90.759,90.714,90.725,981199991.0
2006-11-08 19:55:00,90.747,90.779,90.726,90.738,452099999.0
2006-11-08 19:56:00,90.734,90.775,90.734,90.772,351299999.0
2006-11-08 19:57:00,90.766,90.786,90.754,90.78,402500002.0
2006-11-08 19:58:00,90.778,90.778,90.748,90.748,793900000.0
2006-11-08 19:59:00,90.754,90.805,90.732,90.78,800399997.0
2006-11-08 20:00:00,90.792,90.812,90.751,90.776,281800001.0
2006-11-08 20:01:00,90.765,90.771,90.742,90.745,591000002.0
2006-11-08 20:02:00,90.751,90.769,90.73,90.763,701700000.0
2006-11-08 20:03:00,90.737,90.756,90.712,90.726,409299993.0
2006-11-08 20:04:00,90.729,90.729,90.661,90.706,366099998.0
2006-11-08 20:05:00,90.709,90.721,90.68,90.721,595200002.0
2006-11-08 20:06:00,90.701,90.729,90.689,90.689,913099995.0
2006-11-08 20:07:00,90.697,90.714,90.684,90.699,801199999.0
2006-11-08 20:08:00,90.7,90.715,90.672,90.696,366300001.0
2006-11-08 20:09:00,90.699,90.722,90.688,90.704,574299998.0
2006-11-08 20:10:00,90.678,90.714,90.666,90.696,644600000.0
2006-11-08 20:11:00,90.719,90.731,90.7,90.707,792000003.0
2006-11-08 20:12:00,90.725,90.735,90.704,90.719,1441199994.0
2006-11-08 20:13:00,90.701,90.736,90.698,90.736,573700003.0
2006-11-08 20:14:00,90.744,90.744,90.689,90.705,491799998.0
2006-11-08 20:15:00,90.725,90.73,90.7,90.71,807900004.0
2006-11-08 20:16:00,90.702,90.725,90.673,90.706,596000006.0
2006-11-08 20:17:00,90.716,90.716,90.667,90.678,405500001.0
2006-11-08 20:18:00,90.702,90.72,90.691,90.71,197200001.0
2006-11-08 20:19:00,90.713,90.713,90.683,90.69,346200001.0
2006-11-08 20:20:00,90.685,90.711,90.661,90.706,825100003.0
2006-11-08 20:21:00,90.704,90.714,90.684,90.696,454199998.0
2006-11-08 20:22:00,90.682,90.714,90.67,90.697,705800001.0
2006-11-08 20:23:00,90.677,90.709,90.668,90.677,525399997.0
2006-11-08 20:24:00,90.668,90.701,90.657,90.674,331200002.0
2006-11-08 20:25:00,90.695,90.706,90.681,90.682,582500002.0
2006-11-08 20:26:00,90.672,90.691,90.644,90.675,562500000.0
2006-11-08 20:27:00,90.674,90.692,90.669,90.692,345299999.0
2006-11-08 20:28:00,90.673,90.695,90.641,90.695,1187699996.0
2006-11-08 20:29:00,90.676,90.707,90.659,90.69,1738299991.0
2006-11-08 20:30:00,90.682,90.71,90.674,90.701,1333399987.0
2006-11-08 20:31:00,90.695,90.703,90.666,90.688,1117499992.0
2006-11-08 20:32:00,90.695,90.714,90.663,90.69,1144399989.0
2006-11-08 20:33:00,90.684,90.712,90.674,90.712,562400002.0
2006-11-08 20:34:00,90.72,90.731,90.692,90.697,455899993.0
2006-11-08 20:35:00,90.708,90.731,90.693,90.71,511699999.0
2006-11-08 20:36:00,90.703,90.725,90.691,90.725,606799994.0
2006-11-08 20:37:00,90.72,90.737,90.694,90.711,502699999.0
2006-11-08 20:38:00,90.738,90.738,90.683,90.695,902999992.0
2006-11-08 20:39:00,90.735,90.748,90.719,90.719,704799996.0
2006-11-08 20:40:00,90.733,90.733,90.688,90.688,1167599998.0
2006-11-08 20:41:00,90.709,90.733,90.696,90.696,1048800003.0
2006-11-08 20:42:00,90.735,90.746,90.719,90.731,1187499997.0
2006-11-08 20:43:00,90.7,90.731,90.692,90.715,851699996.0
2006-11-08 20:44:00,90.698,90.726,90.691,90.705,933100003.0
2006-11-08 20:45:00,90.733,90.746,90.703,90.727,737400002.0
2006-11-08 20:46:00,90.712,90.736,90.695,90.706,589899995.0
2006-11-08 20:47:00,90.725,90.747,90.715,90.743,1303699994.0
2006-11-08 20:48:00,90.745,90.753,90.715,90.723,644300001.0
2006-11-08 20:49:00,90.712,90.73,90.694,90.716,435400001.0
2006-11-08 20:50:00,90.718,90.726,90.681,90.703,1140399998.0
2006-11-08 20:51:00,90.704,90.721,90.691,90.709,475799999.0
2006-11-08 20:52:00,90.683,90.737,90.677,90.706,355999996.0
2006-11-08 20:53:00,90.689,90.735,90.687,90.697,1180800005.0
2006-11-08 20:54:00,90.687,90.732,90.687,90.718,467300002.0
2006-11-08 20:55:00,90.715,90.72,90.676,90.685,1303799998.0
2006-11-08 20:56:00,90.699,90.711,90.681,90.686,741999992.0
2006-11-08 20:57:00,90.701,90.716,90.672,90.682,711900003.0
2006-11-08 20:58:00,90.685,90.739,90.685,90.739,1245099998.0
2006-11-08 20:59:00,90.729,90.745,90.698,90.706,1100799998.0
2006-11-08 21:00:00,90.698,90.716,90.682,90.694,1124699998.0
2006-11-08 21:01:00,90.686,90.713,90.671,90.683,988100003.0
2006-11-08 21:02:00,90.685,90.724,90.681,90.72,450800002.0
2006-11-08 21:03:00,90.697,90.713,90.676,90.686,317200000.0
2006-11-08 21:04:00,90.681,90.701,90.648,90.667,418200005.0
2006-11-08 21:05:00,90.671,90.7,90.645,90.663,736200001.0
2006-11-08 21:06:00,90.67,90.692,90.662,90.685,604699998.0
2006-11-08 21:07:00,90.665,90.69,90.651,90.68,750199997.0
2006-11-08 21:08:00,90.661,90.682,90.637,90.669,801299999.0
2006-11-08 21:09:00,90.682,90.698,90.653,90.659,267900001.0
2006-11-08 21:10:00,90.681,90.693,90.651,90.667,685299995.0
2006-11-08 21:11:00,90.669,90.692,90.652,90.669,526100001.0
2006-11-08 21:12:00,90.681,90.7,90.668,90.668,295399998.0
2006-11-08 21:13:00,90.658,90.699,90.658,90.671,306099998.0
2006-11-08 21:14:00,90.639,90.678,90.633,90.678,722799997.0
2006-11-08 21:15:00,90.681,90.699,90.659,90.667,956699998.0
2006-11-08 21:16:00,90.674,90.721,90.674,90.705,852699998.0
2006-11-08 21:17:00,90.702,90.715,90.669,90.678,1023799998.0
2006-11-08 21:18:00,90.696,90.727,90.693,90.72,831199996.0
2006-11-08 21:19:00,90.71,90.736,90.699,90.709,833300001.0
2006-11-08 21:20:00,90.715,90.724,90.682,90.711,1315299999.0
2006-11-08 21:21:00,90.716,90.737,90.707,90.727,889899997.0
2006-11-08 21:22:00,90.725,90.731,90.69,90.692,981599996.0
2006-11-08 21:23:00,90.735,90.743,90.713,90.715,664599999.0
2006-11-08 21:24:00,90.74,90.74,90.703,90.703,811200000.0
2006-11-08 21:25:00,90.72,90.741,90.685,90.713,1166900000.0
2006-11-08 21:26:00,90.672,90.723,90.672,90.704,650300002.0
2006-11-08 21:27:00,90.698,90.726,90.684,90.696,446600003.0
2006-11-08 21:28:00,90.688,90.715,90.673,90.694,273800000.0
2006-11-08 21:29:00,90.725,90.74,90.709,90.723,670199997.0
2006-11-08 21:30:00,90.725,90.729,90.701,90.702,349199996.0
2006-11-08 21:31:00,90.716,90.734,90.695,90.734,238899996.0
2006-11-08 21:32:00,90.734,90.734,90.693,90.693,421400000.0
2006-11-08 21:33:00,90.713,90.725,90.686,90.721,480099999.0
2006-11-08 21:34:00,90.738,90.738,90.705,90.712,203400001.0
2006-11-08 21:35:00,90.705,90.735,90.704,90.722,409299998.0
2006-11-08 21:36:00,90.717,90.724,90.68,90.705,399199998.0
2006-11-08 21:37:00,90.724,90.735,90.704,90.714,643199998.0
2006-11-08 21:38:00,90.73,90.739,90.696,90.732,241400000.0
2006-11-08 21:39:00,90.705,90.733,90.691,90.702,322400001.0
2006-11-08 21:40:00,90.697,90.727,90.677,90.699,546700003.0
2006-11-08 21:41:00,90.726,90.748,90.711,90.733,284900005.0
2006-11-08 21:42:00,90.731,90.733,90.697,90.718,320099998.0
2006-11-08 21:43:00,90.732,90.749,90.718,90.742,330000004.0
2006-11-08 21:44:00,90.719,90.754,90.719,90.75,884100001.0
2006-11-08 21:45:00,90.725,90.745,90.715,90.73,321199995.0
2006-11-08 21:46:00,90.743,90.756,90.726,90.735,210300003.0
2006-11-08 21:47:00,90.732,90.76,90.719,90.741,369000000.0
2006-11-08 21:48:00,90.725,90.75,90.689,90.75,512399998.0
2006-11-08 21:49:00,90.755,90.766,90.733,90.74,186000000.0
2006-11-08 21:50:00,90.743,90.767,90.731,90.745,253099999.0
2006-11-08 21:51:00,90.754,90.772,90.748,90.77,326599999.0
2006-11-08 21:52:00,90.762,90.762,90.732,90.733,161900001.0
2006-11-08 21:53:00,90.732,90.789,90.732,90.775,517199999.0
2006-11-08 21:54:00,90.771,90.792,90.748,90.762,239199999.0
2006-11-08 21:55:00,90.775,90.779,90.751,90.751,197800001.0
2006-11-08 21:56:00,90.769,90.769,90.723,90.723,368799997.0
2006-11-08 21:57:00,90.73,90.75,90.72,90.742,156500002.0
2006-11-08 21:58:00,90.756,90.772,90.741,90.753,173599998.0
2006-11-08 21:59:00,90.76,90.783,90.755,90.775,425899999.0
2006-11-08 22:00:00,90.772,90.782,90.73,90.73,652500005.0
2006-11-08 22:01:00,90.716,90.744,90.701,90.744,615500000.0
2006-11-08 22:02:00,90.728,90.75,90.719,90.745,718299992.0
2006-11-08 22:03:00,90.742,90.744,90.694,90.694,320999998.0
2006-11-08 22:04:00,90.707,90.755,90.707,90.729,631699994.0
2006-11-08 22:05:00,90.717,90.747,90.711,90.722,152000000.0
2006-11-08 22:06:00,90.698,90.732,90.693,90.732,217700000.0
2006-11-08 22:07:00,90.729,90.736,90.711,90.719,288200004.0
2006-11-08 22:08:00,90.689,90.726,90.689,90.726,138799997.0
2006-11-08 22:09:00,90.708,90.73,90.68,90.695,201799998.0
2006-11-08 22:10:00,90.726,90.727,90.69,90.707,249800003.0
2006-11-08 22:11:00,90.731,90.732,90.697,90.713,391199998.0
2006-11-08 22:12:00,90.693,90.723,90.683,90.705,463699999.0
2006-11-08 22:13:00,90.708,90.745,90.694,90.707,492000002.0
2006-11-08 22:14:00,90.722,90.737,90.704,90.704,206500001.0
2006-11-08 22:15:00,90.732,90.732,90.713,90.717,209699998.0
2006-11-08 22:16:00,90.738,90.739,90.699,90.715,604199998.0
2006-11-08 22:17:00,90.72,90.749,90.707,90.714,273899999.0
2006-11-08 22:18:00,90.724,90.732,90.687,90.701,405300000.0
2006-11-08 22:19:00,90.728,90.742,90.695,90.722,345799998.0
2006-11-08 22:20:00,90.7,90.739,90.7,90.71,361100000.0
2006-11-08 22:21:00,90.732,90.745,90.718,90.736,214899999.0
2006-11-08 22:22:00,90.72,90.736,90.705,90.729,341899997.0
2006-11-08 22:23:00,90.714,90.752,90.714,90.738,410899994.0
2006-11-08 22:24:00,90.727,90.754,90.714,90.727,284699998.0
2006-11-08 22:25:00,90.735,90.751,90.72,90.723,174099998.0
2006-11-08 22:26:00,90.736,90.736,90.707,90.714,112999999.0
2006-11-08 22:27:00,90.724,90.747,90.703,90.734,545799997.0
2006-11-08 22:28:00,90.726,90.75,90.713,90.734,373300002.0
2006-11-08 22:29:00,90.708,90.745,90.706,90.745,241800000.0
2006-11-08 22:30:00,90.743,90.743,90.706,90.715,184500000.0
2006-11-08 22:31:00,90.71,90.731,90.679,90.717,629999997.0
2006-11-08 22:32:00,90.72,90.726,90.671,90.671,345100000.0
2006-11-08 22:33:00,90.716,90.746,90.705,90.74,513799995.0
2006-11-08 22:34:00,90.709,90.742,90.695,90.742,551100002.0
2006-11-08 22:35:00,90.712,90.734,90.705,90.734,162199997.0
2006-11-08 22:36:00,90.725,90.751,90.724,90.748,452399993.0
2006-11-08 22:37:00,90.731,90.75,90.707,90.747,196900002.0
2006-11-08 22:38:00,90.748,90.763,90.724,90.757,143899999.0
2006-11-08 22:39:00,90.731,90.757,90.72,90.747,411399999.0
2006-11-08 22:40:00,90.707,90.766,90.705,90.766,219399998.0
2006-11-08 22:41:00,90.745,90.762,90.732,90.75,311100001.0
2006-11-08 22:42:00,90.767,90.767,90.726,90.738,228099999.0
2006-11-08 22:43:00,90.755,90.772,90.721,90.756,290500002.0
2006-11-08 22:44:00,90.756,90.778,90.726,90.726,321299997.0
2006-11-08 22:45:00,90.743,90.77,90.728,90.765,597999997.0
2006-11-08 22:46:00,90.76,90.769,90.717,90.717,268500000.0
2006-11-08 22:47:00,90.731,90.764,90.723,90.743,344900002.0
2006-11-08 22:48:00,90.749,90.752,90.715,90.715,248099998.0
2006-11-08 22:49:00,90.745,90.768,90.712,90.724,207000000.0
2006-11-08 22:50:00,90.714,90.752,90.69,90.727,177999999.0
2006-11-08 22:51:00,90.717,90.752,90.698,90.733,303100002.0
2006-11-08 22:52:00,90.736,90.762,90.717,90.728,243199996.0
2006-11-08 22:53:00,90.718,90.765,90.705,90.718,488200002.0
2006-11-08 22:54:00,90.746,90.763,90.716,90.726,250100000.0
2006-11-08 22:55:00,90.732,90.761,90.721,90.741,320899999.0
2006-11-08 22:56:00,90.738,90.757,90.709,90.738,192400000.0
2006-11-08 22:57:00,90.765,90.773,90.731,90.749,394799997.0
2006-11-08 22:58:00,90.778,90.784,90.732,90.751,105499998.0
2006-11-08 22:59:00,90.733,90.776,90.675,90.759,477800002.0
2006-11-08 23:00:00,90.767,90.775,90.73,90.755,190799999.0
2006-11-08 23:01:00,90.791,90.794,90.732,90.761,162800001.0
2006-11-08 23:02:00,90.774,90.778,90.754,90.754,296199998.0
2006-11-08 23:03:00,90.772,90.785,90.738,90.74,236199997.0
2006-11-08 23:04:00,90.758,90.788,90.747,90.788,299699997.0
2006-11-08 23:05:00,90.774,90.777,90.744,90.744,189399999.0
2006-11-08 23:06:00,90.716,90.785,90.716,90.785,242199998.0
2006-11-08 23:07:00,90.8,90.8,90.77,90.781,233199994.0
2006-11-08 23:08:00,90.797,90.808,90.776,90.799,212199996.0
2006-11-08 23:09:00,90.796,90.796,90.756,90.759,199699997.0
2006-11-08 23:10:00,90.797,90.817,90.792,90.795,219800001.0
2006-11-08 23:11:00,90.812,90.816,90.784,90.794,196600001.0
2006-11-08 23:12:00,90.8,90.817,90.781,90.788,143400002.0
2006-11-08 23:13:00,90.787,90.81,90.777,90.777,169600000.0
2006-11-08 23:14:00,90.792,90.802,90.766,90.774,185399998.0
2006-11-08 23:15:00,90.778,90.804,90.77,90.799,202899998.0
2006-11-08 23:16:00,90.79,90.813,90.782,90.798,229199999.0
2006-11-08 23:17:00,90.807,90.82,90.783,90.793,250800002.0
2006-11-08 23:18:00,90.807,90.829,90.798,90.829,232100001.0
2006-11-08 23:19:00,90.811,90.827,90.782,90.798,173699999.0
2006-11-08 23:20:00,90.802,90.81,90.775,90.779,262100000.0
2006-11-08 23:21:00,90.784,90.81,90.784,90.8,111800000.0
2006-11-08 23:22:00,90.774,90.819,90.768,90.815,168700001.0
2006-11-08 23:23:00,90.798,90.798,90.749,90.749,193599998.0
2006-11-08 23:24:00,90.799,90.803,90.768,90.793,128499998.0
2006-11-08 23:25:00,90.764,90.792,90.76,90.792,125100000.0
2006-11-08 23:26:00,90.754,90.778,90.751,90.778,122500000.0
2006-11-08 23:27:00,90.793,90.793,90.77,90.78,208899997.0
2006-11-08 23:28:00,90.788,90.804,90.768,90.782,171100001.0
2006-11-08 23:29:00,90.785,90.808,90.783,90.798,196599999.0
2006-11-08 23:30:00,90.782,90.782,90.745,90.745,133899998.0
2006-11-08 23:31:00,90.78,90.78,90.72,90.742,199899995.0
2006-11-08 23:32:00,90.757,90.757,90.725,90.743,207200001.0
2006-11-08 23:33:00,90.713,90.752,90.701,90.752,155000000.0
2006-11-08 23:34:00,90.736,90.775,90.725,90.751,292000000.0
2006-11-08 23:35:00,90.719,90.747,90.718,90.745,270399999.0
2006-11-08 23:36:00,90.714,90.755,90.714,90.753,263000003.0
2006-11-08 23:37:00,90.728,90.734,90.7,90.72,224400000.0
2006-11-08 23:38:00,90.71,90.737,90.698,90.733,134399998.0
2006-11-08 23:39:00,90.704,90.734,90.658,90.725,147899999.0
2006-11-08 23:40:00,90.733,90.757,90.731,90.757,286700000.0
2006-11-08 23:41:00,90.755,90.755,90.721,90.721,208500001.0
2006-11-08 23:42:00,90.758,90.769,90.729,90.729,274499999.0
2006-11-08 23:43:00,90.71,90.745,90.69,90.731,166499998.0
2006-11-08 23:44:00,90.74,90.74,90.716,90.717,151599998.0
2006-11-08 23:45:00,90.724,90.724,90.678,90.694,313099996.0
2006-11-08 23:46:00,90.707,90.737,90.696,90.709,240899999.0
2006-11-08 23:47:00,90.733,90.746,90.704,90.726,170100000.0
2006-11-08 23:48:00,90.736,90.755,90.726,90.744,152099998.0
2006-11-08 23:49:00,90.732,90.767,90.714,90.748,98000001.0
2006-11-08 23:50:00,90.753,90.777,90.753,90.773,196100000.0
2006-11-08 23:51:00,90.776,90.782,90.742,90.761,134099999.0
2006-11-08 23:52:00,90.784,90.786,90.75,90.763,111199999.0
2006-11-08 23:53:00,90.757,90.79,90.741,90.79,93600002.0
2006-11-08 23:54:00,90.765,90.785,90.763,90.785,88700000.0
2006-11-08 23:55:00,90.798,90.814,90.782,90.789,161000002.0
2006-11-08 23:56:00,90.789,90.815,90.781,90.794,93200001.0
2006-11-08 23:57:00,90.781,90.794,90.757,90.757,82900000.0
2006-11-08 23:58:00,90.765,90.782,90.75,90.758,232599997.0
2006-11-08 23:59:00,90.767,90.792,90.729,90.744,179599999.0
2006-11-09 00:00:00,90.728,90.755,90.704,90.72,138600001.0
2006-11-09 00:01:00,90.717,90.753,90.711,90.733,208599999.0
2006-11-09 00:02:00,90.742,90.742,90.695,90.699,175299999.0
2006-11-09 00:03:00,90.696,90.737,90.672,90.717,216100001.0
2006-11-09 00:04:00,90.704,90.722,90.659,90.709,237399999.0
2006-11-09 00:05:00,90.707,90.708,90.674,90.688,166100000.0
2006-11-09 00:06:00,90.71,90.732,90.693,90.732,212800003.0
2006-11-09 00:07:00,90.689,90.713,90.663,90.696,260499999.0
2006-11-09 00:08:00,90.723,90.723,90.698,90.702,116900002.0
2006-11-09 00:09:00,90.698,90.728,90.687,90.705,177100002.0
2006-11-09 00:10:00,90.735,90.735,90.701,90.718,154600001.0
2006-11-09 00:11:00,90.735,90.759,90.717,90.725,160899998.0
2006-11-09 00:12:00,90.742,90.758,90.716,90.716,136300000.0
2006-11-09 00:13:00,90.7,90.735,90.699,90.713,377999996.0
2006-11-09 00:14:00,90.683,90.707,90.663,90.667,262700002.0
2006-11-09 00:15:00,90.706,90.717,90.683,90.717,240000000.0
2006-11-09 00:16:00,90.683,90.707,90.674,90.704,215899998.0
2006-11-09 00:17:00,90.696,90.72,90.696,90.711,100500000.0
2006-11-09 00:18:00,90.725,90.75,90.72,90.725,210099997.0
2006-11-09 00:19:00,90.757,90.758,90.732,90.732,210700001.0
2006-11-09 00:20:00,90.742,90.748,90.7,90.7,174600002.0
2006-11-09 00:21:00,90.729,90.739,90.71,90.71,104499999.0
2006-11-09 00:22:00,90.729,90.733,90.695,90.695,250400001.0
2006-11-09 00:23:00,90.679,90.721,90.673,90.714,347099996.0
2006-11-09 00:24:00,90.671,90.723,90.671,90.697,232800002.0
2006-11-09 00:25:00,90.691,90.714,90.678,90.693,134000000.0
2006-11-09 00:26:00,90.686,90.721,90.682,90.721,173800002.0
2006-11-09 00:27:00,90.723,90.741,90.718,90.724,202200000.0
2006-11-09 00:28:00,90.731,90.735,90.691,90.691,293100004.0
2006-11-09 00:29:00,90.708,90.73,90.703,90.73,207899997.0
2006-11-09 00:30:00,90.709,90.728,90.699,90.718,199100003.0
2006-11-09 00:31:00,90.707,90.74,90.7,90.738,291499998.0
2006-11-09 00:32:00,90.725,90.726,90.689,90.706,116500000.0
2006-11-09 00:33:00,90.696,90.74,90.688,90.728,214399999.0
2006-11-09 00:34:00,90.718,90.724,90.697,90.697,215000001.0
2006-11-09 00:35:00,90.72,90.732,90.697,90.709,263399998.0
2006-11-09 00:36:00,90.711,90.737,90.699,90.737,342899998.0
2006-11-09 00:37:00,90.712,90.742,90.712,90.738,203299999.0
2006-11-09 00:38:00,90.693,90.735,90.682,90.735,246699997.0
2006-11-09 00:39:00,90.71,90.733,90.71,90.725,26700000.0
2006-11-09 00:40:00,90.724,90.741,90.702,90.704,149400000.0
2006-11-09 00:41:00,90.706,90.729,90.701,90.707,218799998.0
2006-11-09 00:42:00,90.686,90.733,90.686,90.729,245000002.0
2006-11-09 00:43:00,90.687,90.731,90.687,90.715,201599997.0
2006-11-09 00:44:00,90.694,90.732,90.694,90.727,184099998.0
2006-11-09 00:45:00,90.717,90.731,90.701,90.701,217999996.0
2006-11-09 00:46:00,90.714,90.716,90.69,90.703,306400001.0
2006-11-09 00:47:00,90.698,90.735,90.695,90.704,264600001.0
2006-11-09 00:48:00,90.715,90.727,90.7,90.7,283200003.0
2006-11-09 00:49:00,90.701,90.718,90.685,90.718,117999999.0
2006-11-09 00:50:00,90.72,90.742,90.71,90.735,167099997.0
2006-11-09 00:51:00,90.71,90.731,90.695,90.731,157500002.0
2006-11-09 00:52:00,90.707,90.726,90.7,90.713,91600000.0
2006-11-09 00:53:00,90.714,90.739,90.704,90.729,145400001.0
2006-11-09 00:54:00,90.718,90.727,90.691,90.705,165599999.0
2006-11-09 00:55:00,90.701,90.731,90.698,90.731,206200000.0
2006-11-09 00:56:00,90.726,90.726,90.688,90.688,160699996.0
2006-11-09 00:57:00,90.707,90.74,90.705,90.732,154499998.0
2006-11-09 00:58:00,90.72,90.739,90.705,90.735,132700000.0
2006-11-09 00:59:00,90.752,90.752,90.698,90.698,246099999.0
2006-11-09 01:00:00,90.698,90.718,90.68,90.697,226999997.0
2006-11-09 01:01:00,90.707,90.723,90.693,90.708,144500001.0
2006-11-09 01:02:00,90.673,90.708,90.673,90.685,156399999.0
2006-11-09 01:03:00,90.676,90.709,90.667,90.676,239199998.0
2006-11-09 01:04:00,90.69,90.715,90.681,90.708,207300003.0
2006-11-09 01:05:00,90.695,90.715,90.682,90.715,175000001.0
2006-11-09 01:06:00,90.706,90.722,90.683,90.718,197300000.0
2006-11-09 01:07:00,90.713,90.736,90.7,90.719,86899999.0
2006-11-09 01:08:00,90.709,90.715,90.682,90.685,226699998.0
2006-11-09 01:09:00,90.686,90.717,90.683,90.695,294599997.0
2006-11-09 01:10:00,90.724,90.739,90.713,90.726,114400001.0
2006-11-09 01:11:00,90.728,90.735,90.696,90.714,212299998.0
2006-11-09 01:12:00,90.729,90.746,90.719,90.735,201399994.0
2006-11-09 01:13:00,90.734,90.75,90.719,90.724,97700000.0
2006-11-09 01:14:00,90.735,90.748,90.717,90.717,245099999.0
2006-11-09 01:15:00,90.752,90.752,90.702,90.733,190400001.0
2006-11-09 01:16:00,90.728,90.744,90.704,90.704,160900000.0
2006-11-09 01:17:00,90.74,90.742,90.718,90.722,248899998.0
2006-11-09 01:18:00,90.716,90.747,90.713,90.737,120400000.0
2006-11-09 01:19:00,90.741,90.759,90.708,90.75,371999996.0
2006-11-09 01:20:00,90.72,90.741,90.718,90.735,163400001.0
2006-11-09 01:21:00,90.739,90.749,90.706,90.729,153200000.0
2006-11-09 01:22:00,90.738,90.745,90.707,90.707,256900001.0
2006-11-09 01:23:00,90.715,90.736,90.694,90.709,137500000.0
2006-11-09 01:24:00,90.716,90.744,90.712,90.737,303100000.0
2006-11-09 01:25:00,90.749,90.764,90.734,90.741,288899996.0
2006-11-09 01:26:00,90.738,90.755,90.714,90.724,160700002.0
2006-11-09 01:27:00,90.718,90.729,90.703,90.711,99800000.0
2006-11-09 01:28:00,90.705,90.728,90.7,90.713,130100000.0
2006-11-09 01:29:00,90.721,90.732,90.71,90.714,201499997.0
2006-11-09 01:30:00,90.68,90.713,90.673,90.713,287900005.0
2006-11-09 01:31:00,90.712,90.741,90.699,90.715,306699999.0
2006-11-09 01:32:00,90.733,90.735,90.709,90.713,237899999.0
2006-11-09 01:33:00,90.718,90.732,90.702,90.73,112300000.0
2006-11-09 01:34:00,90.688,90.736,90.688,90.731,146199998.0
2006-11-09 01:35:00,90.719,90.734,90.703,90.731,203599994.0
2006-11-09 01:36:00,90.714,90.739,90.706,90.739,106600001.0
2006-11-09 01:37:00,90.76,90.769,90.736,90.747,208399999.0
2006-11-09 01:38:00,90.747,90.765,90.743,90.755,208400003.0
2006-11-09 01:39:00,90.742,90.77,90.73,90.747,290499999.0
2006-11-09 01:40:00,90.764,90.77,90.729,90.729,202099996.0
2006-11-09 01:41:00,90.765,90.765,90.712,90.733,132399997.0
2006-11-09 01:42:00,90.747,90.762,90.739,90.739,102200000.0
2006-11-09 01:43:00,90.753,90.788,90.738,90.768,131800000.0
2006-11-09 01:44:00,90.727,90.77,90.727,90.759,239299993.0
2006-11-09 01:45:00,90.744,90.769,90.734,90.745,194700002.0
2006-11-09 01:46:00,90.739,90.762,90.729,90.739,190699999.0
2006-11-09 01:47:00,90.78,90.797,90.76,90.775,243299997.0
2006-11-09 01:48:00,90.751,90.782,90.751,90.768,162200001.0
2006-11-09 01:49:00,90.763,90.775,90.741,90.751,128499998.0
2006-11-09 01:50:00,90.745,90.767,90.728,90.751,136700000.0
2006-11-09 01:51:00,90.747,90.763,90.734,90.751,169900000.0
2006-11-09 01:52:00,90.739,90.761,90.732,90.745,215400001.0
2006-11-09 01:53:00,90.732,90.759,90.729,90.759,185400002.0
2006-11-09 01:54:00,90.73,90.76,90.721,90.743,117900000.0
2006-11-09 01:55:00,90.742,90.771,90.742,90.768,93199999.0
2006-11-09 01:56:00,90.739,90.767,90.731,90.746,115400001.0
2006-11-09 01:57:00,90.761,90.779,90.752,90.772,204200001.0
2006-11-09 01:58:00,90.758,90.785,90.749,90.765,200300000.0
2006-11-09 01:59:00,90.765,90.779,90.728,90.757,307000002.0
2006-11-09 02:00:00,90.753,90.78,90.753,90.762,278799996.0
2006-11-09 02:01:00,90.77,90.77,90.734,90.739,256899998.0
2006-11-09 02:02:00,90.746,90.746,90.718,90.718,265899997.0
2006-11-09 02:03:00,90.752,90.763,90.717,90.748,168800000.0
2006-11-09 02:04:00,90.753,90.775,90.739,90.751,213799999.0
2006-11-09 02:05:00,90.764,90.764,90.734,90.74,146100000.0
2006-11-09 02:06:00,90.751,90.77,90.742,90.752,111499999.0
2006-11-09 02:07:00,90.758,90.776,90.745,90.759,250000000.0
2006-11-09 02:08:00,90.736,90.758,90.727,90.742,189599997.0
2006-11-09 02:09:00,90.773,90.795,90.764,90.781,121100000.0
2006-11-09 02:10:00,90.779,90.797,90.775,90.792,150900001.0
2006-11-09 02:11:00,90.79,90.79,90.762,90.771,275000004.0
2006-11-09 02:12:00,90.777,90.785,90.754,90.754,275500001.0
2006-11-09 02:13:00,90.767,90.769,90.743,90.743,227300002.0
2006-11-09 02:14:00,90.74,90.759,90.707,90.734,212400000.0
2006-11-09 02:15:00,90.769,90.778,90.731,90.756,313300001.0
2006-11-09 02:16:00,90.774,90.787,90.748,90.772,135499999.0
2006-11-09 02:17:00,90.775,90.793,90.75,90.761,174700000.0
2006-11-09 02:18:00,90.749,90.783,90.738,90.783,217799996.0
2006-11-09 02:19:00,90.765,90.791,90.761,90.761,169499999.0
2006-11-09 02:20:00,90.795,90.807,90.78,90.783,137199999.0
2006-11-09 02:21:00,90.812,90.812,90.766,90.772,213199998.0
2006-11-09 02:22:00,90.768,90.801,90.759,90.767,185400000.0
2006-11-09 02:23:00,90.762,90.784,90.755,90.784,200199999.0
2006-11-09 02:24:00,90.788,90.797,90.768,90.781,155900003.0
2006-11-09 02:25:00,90.785,90.811,90.769,90.791,209600002.0
2006-11-09 02:26:00,90.801,90.82,90.777,90.791,160199999.0
2006-11-09 02:27:00,90.776,90.791,90.756,90.786,253099998.0
2006-11-09 02:28:00,90.792,90.81,90.775,90.801,327700004.0
2006-11-09 02:29:00,90.786,90.819,90.767,90.777,208499998.0
2006-11-09 02:30:00,90.725,90.725,90.553,90.578,183699999.0
2006-11-09 02:31:00,90.592,90.64,90.592,90.64,263299999.0
2006-11-09 02:32:00,90.636,90.636,90.569,90.569,252400004.0
2006-11-09 02:33:00,90.55,90.568,90.54,90.564,187700003.0
2006-11-09 02:34:00,90.547,90.547,90.504,90.505,171699999.0
2006-11-09 02:35:00,90.504,90.537,90.504,90.532,145700001.0
2006-11-09 02:36:00,90.557,90.599,90.55,90.575,110100000.0
2006-11-09 02:37:00,90.575,90.575,90.532,90.532,227899998.0
2006-11-09 02:38:00,90.577,90.588,90.543,90.545,264300000.0
2006-11-09 02:39:00,90.554,90.564,90.481,90.481,271300000.0
2006-11-09 02:40:00,90.498,90.517,90.481,90.514,226800000.0
2006-11-09 02:41:00,90.499,90.499,90.456,90.466,127100001.0
2006-11-09 02:42:00,90.459,90.489,90.458,90.486,90299998.0
2006-11-09 02:43:00,90.497,90.51,90.477,90.488,288899998.0
2006-11-09 02:44:00,90.507,90.52,90.494,90.494,242699998.0
2006-11-09 02:45:00,90.505,90.53,90.5,90.52,278900003.0
2006-11-09 02:46:00,90.515,90.53,90.487,90.502,215000000.0
2006-11-09 02:47:00,90.498,90.512,90.482,90.495,314599998.0
2006-11-09 02:48:00,90.515,90.528,90.502,90.515,143600001.0
2006-11-09 02:49:00,90.512,90.533,90.497,90.519,183600001.0
2006-11-09 02:50:00,90.511,90.543,90.507,90.539,267700000.0
2006-11-09 02:51:00,90.515,90.541,90.514,90.53,112199998.0
2006-11-09 02:52:00,90.523,90.552,90.523,90.547,151300001.0
2006-11-09 02:53:00,90.552,90.558,90.523,90.523,192799998.0
2006-11-09 02:54:00,90.51,90.532,90.492,90.504,109699999.0
2006-11-09 02:55:00,90.461,90.481,90.424,90.437,285400000.0
2006-11-09 02:56:00,90.389,90.412,90.38,90.405,266000000.0
2006-11-09 02:57:00,90.406,90.418,90.39,90.412,267600001.0
2006-11-09 02:58:00,90.398,90.4,90.372,90.383,250099999.0
2006-11-09 02:59:00,90.388,90.388,90.355,90.364,155599999.0
2006-11-09 03:00:00,90.363,90.4,90.363,90.4,173400002.0
2006-11-09 03:01:00,90.389,90.407,90.378,90.387,96699999.0
2006-11-09 03:02:00,90.384,90.409,90.384,90.404,217799996.0
2006-11-09 03:03:00,90.385,90.408,90.375,90.408,318099998.0
2006-11-09 03:04:00,90.391,90.414,90.377,90.414,126500000.0
2006-11-09 03:05:00,90.399,90.428,90.394,90.406,159900003.0
2006-11-09 03:06:00,90.431,90.449,90.416,90.416,149500000.0
2006-11-09 03:07:00,90.418,90.437,90.412,90.425,186599999.0
2006-11-09 03:08:00,90.412,90.426,90.397,90.41,245100000.0
2006-11-09 03:09:00,90.381,90.406,90.377,90.405,216699998.0
2006-11-09 03:10:00,90.392,90.4,90.366,90.379,272600000.0
2006-11-09 03:11:00,90.393,90.397,90.369,90.374,161599997.0
2006-11-09 03:12:00,90.405,90.405,90.358,90.366,276099998.0
2006-11-09 03:13:00,90.398,90.399,90.379,90.387,159199998.0
2006-11-09 03:14:00,90.408,90.408,90.377,90.377,227399999.0
2006-11-09 03:15:00,90.387,90.408,90.377,90.405,132500002.0
2006-11-09 03:16:00,90.394,90.416,90.38,90.401,107700000.0
2006-11-09 03:17:00,90.404,90.418,90.386,90.391,155200001.0
2006-11-09 03:18:00,90.43,90.461,90.425,90.461,165499996.0
2006-11-09 03:19:00,90.448,90.469,90.436,90.464,179499999.0
2006-11-09 03:20:00,90.459,90.472,90.44,90.46,210600000.0
2006-11-09 03:21:00,90.45,90.465,90.431,90.45,190000001.0
2006-11-09 03:22:00,90.475,90.485,90.462,90.475,191299997.0
2006-11-09 03:23:00,90.476,90.476,90.443,90.448,156099996.0
2006-11-09 03:24:00,90.425,90.442,90.412,90.43,224299998.0
2006-11-09 03:25:00,90.426,90.45,90.424,90.442,200400002.0
2006-11-09 03:26:00,90.424,90.466,90.423,90.438,194999998.0
2006-11-09 03:27:00,90.423,90.442,90.415,90.442,162400003.0
2006-11-09 03:28:00,90.432,90.446,90.41,90.429,138600000.0
2006-11-09 03:29:00,90.428,90.449,90.415,90.442,308200000.0
2006-11-09 03:30:00,90.46,90.469,90.422,90.424,173199999.0
2006-11-09 03:31:00,90.424,90.453,90.41,90.453,194399999.0
2006-11-09 03:32:00,90.454,90.466,90.428,90.451,210099997.0
2006-11-09 03:33:00,90.458,90.477,90.438,90.455,211200001.0
2006-11-09 03:34:00,90.472,90.474,90.43,90.455,168700000.0
2006-11-09 03:35:00,90.446,90.476,90.443,90.46,231299997.0
2006-11-09 03:36:00,90.451,90.463,90.425,90.444,215399997.0
2006-11-09 03:37:00,90.456,90.468,90.413,90.448,203599996.0
2006-11-09 03:38:00,90.414,90.445,90.409,90.445,154200001.0
2006-11-09 03:39:00,90.43,90.473,90.43,90.457,233500001.0
2006-11-09 03:40:00,90.462,90.475,90.429,90.435,234800000.0
2006-11-09 03:41:00,90.439,90.459,90.428,90.437,127499998.0
2006-11-09 03:42:00,90.43,90.45,90.421,90.45,210500000.0
2006-11-09 03:43:00,90.431,90.456,90.403,90.436,237800000.0
2006-11-09 03:44:00,90.463,90.463,90.435,90.441,250600001.0
2006-11-09 03:45:00,90.457,90.478,90.445,90.458,200300000.0
2006-11-09 03:46:00,90.455,90.47,90.436,90.451,168699998.0
2006-11-09 03:47:00,90.473,90.473,90.427,90.442,203200002.0
2006-11-09 03:48:00,90.452,90.452,90.424,90.443,181999999.0
2006-11-09 03:49:00,90.445,90.448,90.402,90.418,252199999.0
2006-11-09 03:50:00,90.427,90.427,90.384,90.385,193199999.0
2006-11-09 03:51:00,90.385,90.391,90.352,90.377,233500000.0
2006-11-09 03:52:00,90.38,90.39,90.354,90.362,160200000.0
2006-11-09 03:53:00,90.35,90.381,90.327,90.36,186599998.0
2006-11-09 03:54:00,90.367,90.382,90.355,90.357,95800000.0
2006-11-09 03:55:00,90.349,90.366,90.345,90.353,212200001.0
2006-11-09 03:56:00,90.343,90.355,90.317,90.328,187500000.0
2006-11-09 03:57:00,90.341,90.353,90.324,90.336,220199997.0
2006-11-09 03:58:00,90.329,90.356,90.32,90.356,243699999.0
2006-11-09 03:59:00,90.354,90.355,90.326,90.339,160200001.0
2006-11-09 04:00:00,90.354,90.356,90.319,90.337,356399998.0
2006-11-09 04:01:00,90.332,90.349,90.318,90.335,199599999.0
2006-11-09 04:02:00,90.288,90.331,90.283,90.323,268399997.0
2006-11-09 04:03:00,90.334,90.344,90.325,90.338,171800000.0
2006-11-09 04:04:00,90.325,90.341,90.306,90.341,246299999.0
2006-11-09 04:05:00,90.346,90.346,90.305,90.314,155500001.0
2006-11-09 04:06:00,90.293,90.33,90.293,90.32,164700002.0
2006-11-09 04:07:00,90.315,90.323,90.298,90.311,270000002.0
2006-11-09 04:08:00,90.303,90.319,90.288,90.288,224499998.0
2006-11-09 04:09:00,90.292,90.311,90.279,90.303,164299997.0
2006-11-09 04:10:00,90.303,90.324,90.292,90.324,171400001.0
2006-11-09 04:11:00,90.322,90.322,90.296,90.296,177100001.0
2006-11-09 04:12:00,90.294,90.317,90.286,90.316,157700001.0
2006-11-09 04:13:00,90.299,90.32,90.286,90.32,305200002.0
2006-11-09 04:14:00,90.3,90.319,90.285,90.319,165299998.0
2006-11-09 04:15:00,90.335,90.35,90.308,90.311,202800001.0
2006-11-09 04:16:00,90.324,90.337,90.31,90.33,262599996.0
2006-11-09 04:17:00,90.305,90.327,90.3,90.316,169899997.0
2006-11-09 04:18:00,90.32,90.327,90.294,90.3,177600000.0
2006-11-09 04:19:00,90.325,90.34,90.312,90.324,261699999.0
2006-11-09 04:20:00,90.322,90.338,90.313,90.323,264499999.0
2006-11-09 04:21:00,90.341,90.359,90.325,90.354,233199999.0
2006-11-09 04:22:00,90.33,90.35,90.318,90.341,50100000.0
2006-11-09 04:23:00,90.328,90.346,90.318,90.329,203000001.0
2006-11-09 04:24:00,90.34,90.353,90.318,90.34,151500004.0
2006-11-09 04:25:00,90.337,90.357,90.33,90.352,277199998.0
2006-11-09 04:26:00,90.347,90.352,90.327,90.327,180100000.0
2006-11-09 04:27:00,90.321,90.338,90.3,90.323,192900002.0
2006-11-09 04:28:00,90.306,90.329,90.305,90.329,169300000.0
2006-11-09 04:29:00,90.322,90.331,90.296,90.296,196899997.0
2006-11-09 04:30:00,90.313,90.336,90.306,90.322,268899996.0
2006-11-09 04:31:00,90.323,90.327,90.298,90.3,270800004.0
2006-11-09 04:32:00,90.333,90.333,90.307,90.314,119399999.0
2006-11-09 04:33:00,90.312,90.332,90.297,90.32,249500000.0
2006-11-09 04:34:00,90.292,90.314,90.274,90.292,158600001.0
2006-11-09 04:35:00,90.286,90.314,90.286,90.306,132100000.0
2006-11-09 04:36:00,90.295,90.306,90.278,90.299,214099996.0
2006-11-09 04:37:00,90.278,90.31,90.278,90.297,149900000.0
2006-11-09 04:38:00,90.29,90.3,90.27,90.291,204900000.0
2006-11-09 04:39:00,90.263,90.291,90.263,90.291,184700002.0
2006-11-09 04:40:00,90.284,90.314,90.283,90.295,190700001.0
2006-11-09 04:41:00,90.302,90.31,90.285,90.291,240200003.0
2006-11-09 04:42:00,90.289,90.314,90.283,90.305,252899997.0
2006-11-09 04:43:00,90.295,90.315,90.287,90.289,256099999.0
2006-11-09 04:44:00,90.29,90.317,90.282,90.312,182500002.0
2006-11-09 04:45:00,90.309,90.322,90.282,90.282,289999995.0
2006-11-09 04:46:00,90.285,90.313,90.272,90.296,173300000.0
2006-11-09 04:47:00,90.271,90.311,90.267,90.311,168500000.0
2006-11-09 04:48:00,90.302,90.305,90.277,90.289,192199999.0
2006-11-09 04:49:00,90.272,90.322,90.272,90.322,145499997.0
2006-11-09 04:50:00,90.296,90.32,90.296,90.302,180299999.0
2006-11-09 04:51:00,90.3,90.308,90.268,90.268,291199999.0
2006-11-09 04:52:00,90.291,90.313,90.28,90.313,138999998.0
2006-11-09 04:53:00,90.294,90.34,90.284,90.32,346399996.0
2006-11-09 04:54:00,90.328,90.34,90.304,90.318,292300002.0
2006-11-09 04:55:00,90.339,90.348,90.321,90.322,192800002.0
2006-11-09 04:56:00,90.332,90.355,90.332,90.35,184399999.0
2006-11-09 04:57:00,90.323,90.352,90.315,90.341,95300000.0
2006-11-09 04:58:00,90.328,90.352,90.312,90.341,239899998.0
2006-11-09 04:59:00,90.341,90.368,90.337,90.337,132800000.0
2006-11-09 05:00:00,90.358,90.361,90.339,90.345,165399999.0
2006-11-09 05:01:00,90.333,90.356,90.322,90.322,286099996.0
2006-11-09 05:02:00,90.332,90.344,90.312,90.335,122200001.0
2006-11-09 05:03:00,90.311,90.334,90.305,90.319,233299996.0
2006-11-09 05:04:00,90.287,90.325,90.286,90.325,156700001.0
2006-11-09 05:05:00,90.299,90.325,90.28,90.317,120100002.0
2006-11-09 05:06:00,90.319,90.328,90.285,90.285,191200001.0
2006-11-09 05:07:00,90.32,90.346,90.297,90.317,170400003.0
2006-11-09 05:08:00,90.304,90.344,90.304,90.336,223100003.0
2006-11-09 05:09:00,90.327,90.343,90.311,90.313,258000000.0
2006-11-09 05:10:00,90.342,90.373,90.342,90.368,154199999.0
2006-11-09 05:11:00,90.333,90.366,90.306,90.306,358900000.0
2006-11-09 05:12:00,90.371,90.371,90.336,90.345,189399999.0
2006-11-09 05:13:00,90.364,90.382,90.348,90.367,131800000.0
2006-11-09 05:14:00,90.344,90.375,90.336,90.343,142500004.0
2006-11-09 05:15:00,90.359,90.381,90.339,90.37,206100002.0
2006-11-09 05:16:00,90.367,90.38,90.342,90.368,150300001.0
2006-11-09 05:17:00,90.396,90.397,90.367,90.372,182000000.0
2006-11-09 05:18:00,90.348,90.366,90.338,90.347,148600000.0
2006-11-09 05:19:00,90.368,90.368,90.325,90.325,121899998.0
2006-11-09 05:20:00,90.335,90.371,90.335,90.36,116000000.0
2006-11-09 05:21:00,90.337,90.368,90.336,90.366,243400002.0
2006-11-09 05:22:00,90.358,90.358,90.327,90.332,255599999.0
2006-11-09 05:23:00,90.349,90.359,90.331,90.331,196799999.0
2006-11-09 05:24:00,90.336,90.355,90.321,90.338,177500003.0
2006-11-09 05:25:00,90.341,90.363,90.341,90.361,209199996.0
2006-11-09 05:26:00,90.331,90.369,90.322,90.369,88600000.0
2006-11-09 05:27:00,90.344,90.379,90.337,90.377,216399998.0
2006-11-09 05:28:00,90.352,90.366,90.328,90.347,183400002.0
2006-11-09 05:29:00,90.34,90.372,90.333,90.372,184800001.0
2006-11-09 05:30:00,90.375,90.375,90.326,90.342,224499999.0
2006-11-09 05:31:00,90.328,90.368,90.326,90.344,246500003.0
2006-11-09 05:32:00,90.325,90.35,90.312,90.324,202600003.0
2006-11-09 05:33:00,90.347,90.374,90.338,90.359,201600001.0
2006-11-09 05:34:00,90.355,90.361,90.323,90.338,148700000.0
2006-11-09 05:35:00,90.334,90.354,90.324,90.34,268399995.0
2006-11-09 05:36:00,90.342,90.353,90.295,90.295,131000001.0
2006-11-09 05:37:00,90.336,90.354,90.309,90.334,274900001.0
2006-11-09 05:38:00,90.334,90.334,90.301,90.302,178100001.0
2006-11-09 05:39:00,90.312,90.34,90.312,90.334,182500003.0
2006-11-09 05:40:00,90.312,90.347,90.311,90.323,190399998.0
2006-11-09 05:41:00,90.324,90.342,90.307,90.342,262099998.0
2006-11-09 05:42:00,90.336,90.363,90.321,90.34,182300001.0
2006-11-09 05:43:00,90.343,90.345,90.309,90.309,130299999.0
2006-11-09 05:44:00,90.286,90.308,90.269,90.297,226099996.0
2006-11-09 05:45:00,90.298,90.339,90.279,90.32,165400001.0
2006-11-09 05:46:00,90.295,90.318,90.276,90.306,143299999.0
2006-11-09 05:47:00,90.308,90.332,90.281,90.309,144700001.0
2006-11-09 05:48:00,90.295,90.309,90.28,90.281,131700000.0
2006-11-09 05:49:00,90.289,90.321,90.286,90.302,137300000.0
2006-11-09 05:50:00,90.307,90.307,90.281,90.282,149999999.0
2006-11-09 05:51:00,90.285,90.303,90.257,90.287,122999999.0
2006-11-09 05:52:00,90.302,90.31,90.267,90.29,130400001.0
2006-11-09 05:53:00,90.292,90.312,90.278,90.298,207800002.0
2006-11-09 05:54:00,90.273,90.304,90.273,90.293,120200000.0
2006-11-09 05:55:00,90.302,90.303,90.274,90.274,207400005.0
2006-11-09 05:56:00,90.288,90.31,90.276,90.286,170700000.0
2006-11-09 05:57:00,90.297,90.304,90.267,90.283,199499999.0
2006-11-09 05:58:00,90.302,90.305,90.285,90.292,130299998.0
2006-11-09 05:59:00,90.281,90.323,90.273,90.31,183500000.0
2006-11-09 06:00:00,90.264,90.317,90.264,90.3,163500000.0
2006-11-09 06:01:00,90.303,90.318,90.295,90.308,194900001.0
2006-11-09 06:02:00,90.278,90.318,90.266,90.289,181100003.0
2006-11-09 06:03:00,90.305,90.315,90.28,90.293,252900000.0
2006-11-09 06:04:00,90.308,90.318,90.293,90.314,172000001.0
2006-11-09 06:05:00,90.307,90.307,90.279,90.29,236999996.0
2006-11-09 06:06:00,90.296,90.305,90.276,90.291,144000000.0
2006-11-09 06:07:00,90.295,90.308,90.274,90.295,254500004.0
2006-11-09 06:08:00,90.294,90.321,90.282,90.288,220599996.0
2006-11-09 06:09:00,90.278,90.302,90.271,90.302,211600000.0
2006-11-09 06:10:00,90.283,90.316,90.258,90.293,235699998.0
2006-11-09 06:11:00,90.334,90.338,90.292,90.327,205499998.0
2006-11-09 06:12:00,90.345,90.354,90.321,90.321,150799998.0
2006-11-09 06:13:00,90.301,90.337,90.298,90.333,262200001.0
2006-11-09 06:14:00,90.301,90.334,90.293,90.293,233899998.0
2006-11-09 06:15:00,90.329,90.329,90.302,90.308,131600000.0
2006-11-09 06:16:00,90.302,90.341,90.285,90.285,267699996.0
2006-11-09 06:17:00,90.327,90.327,90.295,90.308,218000000.0
2006-11-09 06:18:00,90.31,90.325,90.284,90.303,133600002.0
2006-11-09 06:19:00,90.295,90.321,90.277,90.282,244799997.0
2006-11-09 06:20:00,90.307,90.316,90.291,90.298,217599995.0
2006-11-09 06:21:00,90.296,90.313,90.288,90.31,161700001.0
2006-11-09 06:22:00,90.301,90.307,90.276,90.287,241099999.0
2006-11-09 06:23:00,90.299,90.299,90.268,90.268,148700000.0
2006-11-09 06:24:00,90.277,90.299,90.275,90.293,227400000.0
2006-11-09 06:25:00,90.295,90.3,90.28,90.285,303399997.0
2006-11-09 06:26:00,90.29,90.301,90.274,90.279,137899997.0
2006-11-09 06:27:00,90.267,90.302,90.264,90.302,183499999.0
2006-11-09 06:28:00,90.298,90.314,90.279,90.295,129899999.0
2006-11-09 06:29:00,90.316,90.316,90.268,90.291,215899999.0
2006-11-09 06:30:00,90.284,90.313,90.274,90.288,173499997.0
2006-11-09 06:31:00,90.313,90.317,90.289,90.293,276299992.0
2006-11-09 06:32:00,90.292,90.327,90.285,90.305,205799997.0
2006-11-09 06:33:00,90.313,90.321,90.298,90.303,241899999.0
2006-11-09 06:34:00,90.321,90.336,90.291,90.292,243499999.0
2006-11-09 06:35:00,90.299,90.328,90.281,90.312,179000001.0
2006-11-09 06:36:00,90.33,90.337,90.312,90.312,78400000.0
2006-11-09 06:37:00,90.315,90.334,90.315,90.33,86500000.0
2006-11-09 06:38:00,90.308,90.337,90.297,90.311,370100000.0
2006-11-09 06:39:00,90.328,90.335,90.307,90.317,164200001.0
2006-11-09 06:40:00,90.343,90.363,90.321,90.327,196699998.0
2006-11-09 06:41:00,90.331,90.336,90.311,90.323,125400001.0
2006-11-09 06:42:00,90.326,90.343,90.296,90.326,239199997.0
2006-11-09 06:43:00,90.344,90.349,90.315,90.315,196500001.0
2006-11-09 06:44:00,90.323,90.345,90.302,90.312,140500002.0
2006-11-09 06:45:00,90.337,90.342,90.31,90.323,211799998.0
2006-11-09 06:46:00,90.321,90.337,90.313,90.327,154700002.0
2006-11-09 06:47:00,90.306,90.333,90.298,90.31,133400001.0
2006-11-09 06:48:00,90.29,90.331,90.28,90.293,212400003.0
2006-11-09 06:49:00,90.315,90.321,90.298,90.304,201399999.0
2006-11-09 06:50:00,90.323,90.335,90.301,90.327,204700003.0
2006-11-09 06:51:00,90.32,90.337,90.308,90.327,118600001.0
2006-11-09 06:52:00,90.323,90.339,90.302,90.308,201200001.0
2006-11-09 06:53:00,90.308,90.334,90.3,90.328,193300000.0
2006-11-09 06:54:00,90.336,90.336,90.309,90.319,293599998.0
2006-11-09 06:55:00,90.293,90.329,90.293,90.329,175300000.0
2006-11-09 06:56:00,90.332,90.339,90.311,90.323,139800001.0
2006-11-09 06:57:00,90.319,90.335,90.306,90.32,97500001.0
2006-11-09 06:58:00,90.3,90.327,90.288,90.299,151799998.0
2006-11-09 06:59:00,90.312,90.323,90.292,90.306,178299999.0
2006-11-09 07:00:00,90.314,90.328,90.3,90.315,199400000.0
2006-11-09 07:01:00,90.308,90.329,90.301,90.316,105599999.0
2006-11-09 07:02:00,90.304,90.333,90.303,90.33,263599998.0
2006-11-09 07:03:00,90.314,90.33,90.296,90.305,174199999.0
2006-11-09 07:04:00,90.304,90.321,90.278,90.293,180000003.0
2006-11-09 07:05:00,90.285,90.309,90.272,90.309,222800001.0
2006-11-09 07:06:00,90.308,90.311,90.289,90.296,130899998.0
2006-11-09 07:07:00,90.303,90.321,90.276,90.31,112000000.0
2006-11-09 07:08:00,90.306,90.311,90.28,90.296,193900000.0
2006-11-09 07:09:00,90.3,90.307,90.28,90.289,161500001.0
2006-11-09 07:10:00,90.305,90.319,90.287,90.287,139200001.0
2006-11-09 07:11:00,90.304,90.322,90.298,90.312,205599996.0
2006-11-09 07:12:00,90.303,90.326,90.289,90.314,102700001.0
2006-11-09 07:13:00,90.294,90.341,90.29,90.336,225999996.0
2006-11-09 07:14:00,90.299,90.325,90.289,90.299,220100000.0
2006-11-09 07:15:00,90.316,90.325,90.288,90.3,142100000.0
2006-11-09 07:16:00,90.269,90.311,90.254,90.273,212399999.0
2006-11-09 07:17:00,90.281,90.295,90.269,90.272,264900002.0
2006-11-09 07:18:00,90.295,90.31,90.279,90.291,153800001.0
2006-11-09 07:19:00,90.302,90.308,90.275,90.294,225800001.0
2006-11-09 07:20:00,90.301,90.319,90.283,90.285,159800003.0
2006-11-09 07:21:00,90.298,90.319,90.286,90.29,187099996.0
2006-11-09 07:22:00,90.279,90.314,90.272,90.309,103899999.0
2006-11-09 07:23:00,90.302,90.313,90.283,90.287,277799998.0
2006-11-09 07:24:00,90.281,90.304,90.262,90.304,208200000.0
2006-11-09 07:25:00,90.301,90.324,90.291,90.296,345099993.0
2006-11-09 07:26:00,90.298,90.318,90.282,90.307,312600001.0
2006-11-09 07:27:00,90.311,90.311,90.287,90.31,188899997.0
2006-11-09 07:28:00,90.305,90.318,90.283,90.283,137400000.0
2006-11-09 07:29:00,90.301,90.31,90.279,90.292,172999998.0
2006-11-09 07:30:00,90.292,90.325,90.292,90.301,122000000.0
2006-11-09 07:31:00,90.311,90.328,90.293,90.309,216800001.0
2006-11-09 07:32:00,90.313,90.33,90.299,90.313,125600001.0
2006-11-09 07:33:00,90.312,90.323,90.29,90.29,169100001.0
2006-11-09 07:34:00,90.305,90.348,90.297,90.348,209799997.0
2006-11-09 07:35:00,90.312,90.343,90.303,90.334,300899997.0
2006-11-09 07:36:00,90.343,90.347,90.315,90.319,229299999.0
2006-11-09 07:37:00,90.317,90.338,90.307,90.338,163800001.0
2006-11-09 07:38:00,90.324,90.338,90.304,90.318,146199999.0
2006-11-09 07:39:00,90.337,90.357,90.311,90.335,198500000.0
2006-11-09 07:40:00,90.331,90.336,90.307,90.325,302799999.0
2006-11-09 07:41:00,90.324,90.337,90.302,90.314,177799999.0
2006-11-09 07:42:00,90.307,90.328,90.303,90.328,212999998.0
2006-11-09 07:43:00,90.326,90.342,90.316,90.342,235800003.0
2006-11-09 07:44:00,90.317,90.338,90.31,90.338,147100000.0
2006-11-09 07:45:00,90.317,90.339,90.304,90.318,175099999.0
2006-11-09 07:46:00,90.318,90.341,90.289,90.325,174200000.0
2006-11-09 07:47:00,90.32,90.348,90.305,90.337,165800000.0
2006-11-09 07:48:00,90.325,90.344,90.31,90.344,354699996.0
2006-11-09 07:49:00,90.317,90.339,90.294,90.294,267200004.0
2006-11-09 07:50:00,90.325,90.352,90.297,90.327,243900004.0
2006-11-09 07:51:00,90.313,90.347,90.313,90.326,170899999.0
2006-11-09 07:52:00,90.345,90.347,90.308,90.345,295199998.0
2006-11-09 07:53:00,90.33,90.35,90.316,90.33,193000000.0
2006-11-09 07:54:00,90.352,90.368,90.331,90.345,159700001.0
2006-11-09 07:55:00,90.338,90.368,90.321,90.352,266900000.0
2006-11-09 07:56:00,90.352,90.355,90.319,90.327,96300001.0
2006-11-09 07:57:00,90.351,90.359,90.33,90.342,131699999.0
2006-11-09 07:58:00,90.31,90.329,90.3,90.327,54500000.0
2006-11-09 07:59:00,90.342,90.342,90.315,90.322,191200002.0
2006-11-09 08:00:00,90.329,90.344,90.308,90.344,147799999.0
2006-11-09 08:01:00,90.338,90.344,90.303,90.32,225400002.0
2006-11-09 08:02:00,90.303,90.334,90.303,90.33,153500000.0
2006-11-09 08:03:00,90.312,90.351,90.312,90.348,167100000.0
2006-11-09 08:04:00,90.307,90.337,90.305,90.337,150600000.0
2006-11-09 08:05:00,90.346,90.35,90.312,90.312,255799997.0
2006-11-09 08:06:00,90.339,90.348,90.321,90.321,200000001.0
2006-11-09 08:07:00,90.329,90.363,90.326,90.343,292200000.0
2006-11-09 08:08:00,90.339,90.339,90.316,90.318,81400001.0
2006-11-09 08:09:00,90.307,90.336,90.307,90.335,262699997.0
2006-11-09 08:10:00,90.3,90.346,90.288,90.329,207900000.0
2006-11-09 08:11:00,90.318,90.35,90.306,90.33,201499999.0
2006-11-09 08:12:00,90.345,90.346,90.319,90.332,152299999.0
2006-11-09 08:13:00,90.326,90.333,90.306,90.314,197499999.0
2006-11-09 08:14:00,90.312,90.33,90.305,90.306,179400000.0
2006-11-09 08:15:00,90.323,90.337,90.3,90.323,239699997.0
2006-11-09 08:16:00,90.309,90.349,90.304,90.349,222200004.0
2006-11-09 08:17:00,90.334,90.334,90.287,90.29,91900000.0
2006-11-09 08:18:00,90.293,90.339,90.292,90.336,158700000.0
2006-11-09 08:19:00,90.32,90.34,90.308,90.34,105799999.0
2006-11-09 08:20:00,90.324,90.341,90.305,90.336,232099999.0
2006-11-09 08:21:00,90.336,90.342,90.314,90.317,275500003.0
2006-11-09 08:22:00,90.323,90.332,90.298,90.316,93999998.0
2006-11-09 08:23:00,90.328,90.338,90.308,90.325,230399997.0
2006-11-09 08:24:00,90.337,90.34,90.311,90.324,107700001.0
2006-11-09 08:25:00,90.323,90.343,90.3,90.321,263200003.0
2006-11-09 08:26:00,90.318,90.34,90.317,90.34,88700000.0
2006-11-09 08:27:00,90.336,90.356,90.32,90.343,240099999.0
2006-11-09 08:28:00,90.329,90.354,90.323,90.35,210400000.0
2006-11-09 08:29:00,90.349,90.352,90.326,90.34,153000001.0
2006-11-09 08:30:00,90.324,90.35,90.318,90.35,198000000.0
2006-11-09 08:31:00,90.33,90.347,90.326,90.344,221900003.0
2006-11-09 08:32:00,90.344,90.355,90.327,90.327,190500000.0
2006-11-09 08:33:00,90.313,90.35,90.313,90.338,327399997.0
2006-11-09 08:34:00,90.306,90.34,90.306,90.33,168200001.0
2006-11-09 08:35:00,90.331,90.354,90.308,90.335,128900001.0
2006-11-09 08:36:00,90.329,90.346,90.304,90.322,83400000.0
2006-11-09 08:37:00,90.328,90.338,90.302,90.327,161200002.0
2006-11-09 08:38:00,90.335,90.335,90.299,90.32,232399999.0
2006-11-09 08:39:00,90.317,90.333,90.304,90.322,196500002.0
2006-11-09 08:40:00,90.282,90.329,90.282,90.316,122599999.0
2006-11-09 08:41:00,90.32,90.332,90.269,90.269,193100002.0
2006-11-09 08:42:00,90.308,90.327,90.308,90.327,105400000.0
2006-11-09 08:43:00,90.309,90.34,90.308,90.324,198399998.0
2006-11-09 08:44:00,90.298,90.32,90.278,90.311,299899997.0
2006-11-09 08:45:00,90.304,90.337,90.304,90.337,145599999.0
2006-11-09 08:46:00,90.337,90.361,90.324,90.343,197199998.0
2006-11-09 08:47:00,90.364,90.389,90.348,90.366,207700000.0
2006-11-09 08:48:00,90.374,90.39,90.35,90.365,195000001.0
2006-11-09 08:49:00,90.36,90.39,90.352,90.39,243799997.0
2006-11-09 08:50:00,90.363,90.39,90.359,90.381,304800002.0
2006-11-09 08:51:00,90.382,90.387,90.341,90.341,232100001.0
2006-11-09 08:52:00,90.342,90.366,90.339,90.361,288199999.0
2006-11-09 08:53:00,90.361,90.366,90.331,90.353,303300005.0
2006-11-09 08:54:00,90.371,90.373,90.34,90.372,263900000.0
2006-11-09 08:55:00,90.376,90.395,90.365,90.372,123499999.0
2006-11-09 08:56:00,90.377,90.377,90.342,90.353,184500000.0
2006-11-09 08:57:00,90.356,90.379,90.335,90.352,248000003.0
2006-11-09 08:58:00,90.354,90.365,90.329,90.329,145300000.0
2006-11-09 08:59:00,90.365,90.373,90.348,90.355,323599996.0
2006-11-09 09:00:00,90.335,90.345,90.33,90.339,125399999.0
2006-11-09 09:01:00,90.355,90.355,90.325,90.325,319199995.0
2006-11-09 09:02:00,90.35,90.374,90.33,90.335,208799998.0
2006-11-09 09:03:00,90.355,90.361,90.331,90.336,201599999.0
2006-11-09 09:04:00,90.342,90.373,90.325,90.329,226500004.0
2006-11-09 09:05:00,90.354,90.372,90.35,90.366,276800003.0
2006-11-09 09:06:00,90.366,90.39,90.347,90.375,179300001.0
2006-11-09 09:07:00,90.365,90.392,90.361,90.385,148700002.0
2006-11-09 09:08:00,90.382,90.382,90.342,90.352,191200001.0
2006-11-09 09:09:00,90.382,90.391,90.367,90.378,199999998.0
2006-11-09 09:10:00,90.384,90.388,90.358,90.368,237700003.0
2006-11-09 09:11:00,90.391,90.391,90.341,90.341,236200002.0
2006-11-09 09:12:00,90.36,90.398,90.338,90.363,262900000.0
2006-11-09 09:13:00,90.386,90.386,90.356,90.36,132600001.0
2006-11-09 09:14:00,90.365,90.386,90.365,90.386,198300004.0
2006-11-09 09:15:00,90.399,90.413,90.385,90.394,232300002.0
2006-11-09 09:16:00,90.4,90.41,90.385,90.393,137700003.0
2006-11-09 09:17:00,90.406,90.423,90.388,90.416,241899999.0
2006-11-09 09:18:00,90.412,90.416,90.389,90.395,103599999.0
2006-11-09 09:19:00,90.39,90.412,90.377,90.4,148799998.0
2006-11-09 09:20:00,90.38,90.405,90.366,90.396,149299998.0
2006-11-09 09:21:00,90.402,90.412,90.378,90.397,345600004.0
2006-11-09 09:22:00,90.397,90.41,90.369,90.39,131499999.0
2006-11-09 09:23:00,90.391,90.396,90.359,90.359,128599998.0
2006-11-09 09:24:00,90.352,90.381,90.342,90.373,199399998.0
2006-11-09 09:25:00,90.385,90.396,90.342,90.342,167599999.0
2006-11-09 09:26:00,90.372,90.377,90.354,90.355,254999998.0
2006-11-09 09:27:00,90.377,90.377,90.332,90.346,210099999.0
2006-11-09 09:28:00,90.334,90.369,90.326,90.364,193899997.0
2006-11-09 09:29:00,90.326,90.357,90.326,90.352,110599998.0
2006-11-09 09:30:00,90.34,90.361,90.337,90.358,167199999.0
2006-11-09 09:31:00,90.352,90.372,90.352,90.366,185400000.0
2006-11-09 09:32:00,90.336,90.381,90.33,90.381,120200001.0
2006-11-09 09:33:00,90.349,90.359,90.332,90.336,271900003.0
2006-11-09 09:34:00,90.335,90.391,90.326,90.378,259499998.0
2006-11-09 09:35:00,90.363,90.381,90.354,90.363,166000001.0
2006-11-09 09:36:00,90.337,90.338,90.299,90.318,189200003.0
2006-11-09 09:37:00,90.333,90.359,90.333,90.344,196700002.0
2006-11-09 09:38:00,90.305,90.325,90.291,90.307,173100001.0
2006-11-09 09:39:00,90.291,90.306,90.274,90.293,201500000.0
2006-11-09 09:40:00,90.292,90.306,90.276,90.282,213100003.0
2006-11-09 09:41:00,90.285,90.316,90.284,90.316,208800000.0
2006-11-09 09:42:00,90.309,90.329,90.292,90.325,236599996.0
2006-11-09 09:43:00,90.318,90.333,90.303,90.333,184800001.0
2006-11-09 09:44:00,90.346,90.346,90.299,90.323,285699997.0
2006-11-09 09:45:00,90.319,90.345,90.318,90.345,180999997.0
2006-11-09 09:46:00,90.315,90.352,90.315,90.352,260899999.0
2006-11-09 09:47:00,90.333,90.35,90.311,90.33,195399997.0
2006-11-09 09:48:00,90.318,90.333,90.304,90.318,209300000.0
2006-11-09 09:49:00,90.323,90.323,90.294,90.299,207699999.0
2006-11-09 09:50:00,90.299,90.316,90.29,90.314,229599998.0
2006-11-09 09:51:00,90.301,90.328,90.294,90.296,275700001.0
2006-11-09 09:52:00,90.307,90.326,90.3,90.314,193999999.0
2006-11-09 09:53:00,90.308,90.336,90.302,90.336,175700001.0
2006-11-09 09:54:00,90.33,90.33,90.309,90.318,121999998.0
2006-11-09 09:55:00,90.301,90.327,90.291,90.308,201100000.0
2006-11-09 09:56:00,90.31,90.338,90.304,90.332,148400000.0
2006-11-09 09:57:00,90.335,90.346,90.32,90.329,203600001.0
2006-11-09 09:58:00,90.331,90.353,90.305,90.339,269200002.0
2006-11-09 09:59:00,90.327,90.359,90.326,90.359,143399999.0
2006-11-09 10:00:00,90.358,90.388,90.342,90.368,226899999.0
2006-11-09 10:01:00,90.387,90.404,90.374,90.379,237599998.0
2006-11-09 10:02:00,90.372,90.404,90.362,90.375,157000001.0
2006-11-09 10:03:00,90.378,90.393,90.346,90.365,135700000.0
2006-11-09 10:04:00,90.351,90.382,90.351,90.37,148100000.0
2006-11-09 10:05:00,90.366,90.379,90.35,90.366,137899998.0
2006-11-09 10:06:00,90.374,90.387,90.357,90.366,296799998.0
2006-11-09 10:07:00,90.383,90.383,90.357,90.362,275700003.0
2006-11-09 10:08:00,90.375,90.38,90.342,90.358,285900002.0
2006-11-09 10:09:00,90.352,90.367,90.335,90.335,188400001.0
2006-11-09 10:10:00,90.351,90.364,90.322,90.341,146799999.0
2006-11-09 10:11:00,90.377,90.377,90.355,90.356,139400000.0
2006-11-09 10:12:00,90.344,90.366,90.329,90.34,256900002.0
2006-11-09 10:13:00,90.327,90.35,90.323,90.339,109900000.0
2006-11-09 10:14:00,90.316,90.341,90.298,90.325,131000001.0
2006-11-09 10:15:00,90.345,90.346,90.324,90.343,257799998.0
2006-11-09 10:16:00,90.338,90.346,90.317,90.325,133000001.0
2006-11-09 10:17:00,90.337,90.352,90.321,90.329,197299997.0
2006-11-09 10:18:00,90.327,90.351,90.326,90.348,223300000.0
2006-11-09 10:19:00,90.326,90.355,90.325,90.341,145899997.0
2006-11-09 10:20:00,90.311,90.336,90.307,90.321,247299996.0
2006-11-09 10:21:00,90.325,90.333,90.304,90.313,214100002.0
2006-11-09 10:22:00,90.313,90.329,90.293,90.312,169200000.0
2006-11-09 10:23:00,90.339,90.354,90.315,90.318,127600000.0
2006-11-09 10:24:00,90.355,90.355,90.312,90.338,200899997.0
2006-11-09 10:25:00,90.308,90.334,90.294,90.314,81899999.0
2006-11-09 10:26:00,90.295,90.322,90.285,90.302,99000000.0
2006-11-09 10:27:00,90.291,90.312,90.274,90.312,236499999.0
2006-11-09 10:28:00,90.286,90.305,90.269,90.287,216899993.0
2006-11-09 10:29:00,90.26,90.291,90.249,90.268,267800000.0
2006-11-09 10:30:00,90.251,90.288,90.251,90.281,168000002.0
2006-11-09 10:31:00,90.292,90.296,90.264,90.264,229700003.0
2006-11-09 10:32:00,90.285,90.3,90.263,90.282,223199999.0
2006-11-09 10:33:00,90.29,90.297,90.272,90.272,156800001.0
2006-11-09 10:34:00,90.317,90.325,90.284,90.284,210199996.0
2006-11-09 10:35:00,90.333,90.333,90.3,90.317,252500003.0
2006-11-09 10:36:00,90.312,90.326,90.295,90.3,187400001.0
2006-11-09 10:37:00,90.298,90.323,90.298,90.323,63799999.0
2006-11-09 10:38:00,90.308,90.329,90.299,90.322,297800002.0
2006-11-09 10:39:00,90.317,90.317,90.27,90.289,285900004.0
2006-11-09 10:40:00,90.294,90.322,90.293,90.322,141100000.0
2006-11-09 10:41:00,90.31,90.324,90.299,90.321,256599998.0
2006-11-09 10:42:00,90.3,90.34,90.288,90.319,244200003.0
2006-11-09 10:43:00,90.332,90.356,90.319,90.325,270699998.0
2006-11-09 10:44:00,90.317,90.341,90.305,90.341,303000000.0
2006-11-09 10:45:00,90.357,90.357,90.331,90.335,212399996.0
2006-11-09 10:46:00,90.332,90.362,90.33,90.362,117300000.0
2006-11-09 10:47:00,90.321,90.339,90.297,90.314,116200000.0
2006-11-09 10:48:00,90.342,90.342,90.301,90.303,138400001.0
2006-11-09 10:49:00,90.343,90.343,90.316,90.329,192800004.0
2006-11-09 10:50:00,90.331,90.344,90.301,90.33,125600001.0
2006-11-09 10:51:00,90.341,90.341,90.309,90.317,222700001.0
2006-11-09 10:52:00,90.321,90.348,90.299,90.31,230500002.0
2006-11-09 10:53:00,90.333,90.344,90.313,90.313,209600002.0
2006-11-09 10:54:00,90.347,90.358,90.31,90.324,190900002.0
2006-11-09 10:55:00,90.333,90.351,90.321,90.341,272899999.0
2006-11-09 10:56:00,90.329,90.344,90.305,90.331,200799999.0
2006-11-09 10:57:00,90.357,90.357,90.325,90.339,233400000.0
2006-11-09 10:58:00,90.334,90.355,90.328,90.343,183200003.0
2006-11-09 10:59:00,90.331,90.358,90.309,90.317,244899997.0
2006-11-09 11:00:00,90.32,90.351,90.272,90.334,171100000.0
2006-11-09 11:01:00,90.339,90.354,90.321,90.35,176100001.0
2006-11-09 11:02:00,90.332,90.375,90.332,90.366,185700000.0
2006-11-09 11:03:00,90.331,90.362,90.331,90.354,321500001.0
2006-11-09 11:04:00,90.335,90.335,90.311,90.315,222200002.0
2006-11-09 11:05:00,90.321,90.343,90.321,90.342,240499997.0
2006-11-09 11:06:00,90.33,90.337,90.31,90.319,174600001.0
2006-11-09 11:07:00,90.327,90.337,90.301,90.314,246799998.0
2006-11-09 11:08:00,90.309,90.325,90.281,90.304,229999998.0
2006-11-09 11:09:00,90.333,90.333,90.298,90.3,225900002.0
2006-11-09 11:10:00,90.3,90.328,90.296,90.306,244599999.0
2006-11-09 11:11:00,90.294,90.311,90.286,90.304,135099999.0
2006-11-09 11:12:00,90.278,90.297,90.263,90.28,164900000.0
2006-11-09 11:13:00,90.28,90.302,90.259,90.291,231100000.0
2006-11-09 11:14:00,90.275,90.299,90.269,90.286,176399998.0
2006-11-09 11:15:00,90.267,90.29,90.258,90.266,218799997.0
2006-11-09 11:16:00,90.285,90.296,90.27,90.282,133999997.0
2006-11-09 11:17:00,90.297,90.298,90.274,90.285,184500002.0
2006-11-09 11:18:00,90.269,90.311,90.269,90.3,196199999.0
2006-11-09 11:19:00,90.289,90.31,90.284,90.304,224899997.0
2006-11-09 11:20:00,90.298,90.319,90.295,90.313,161000000.0
2006-11-09 11:21:00,90.309,90.316,90.285,90.302,150200001.0
2006-11-09 11:22:00,90.296,90.325,90.296,90.315,275100000.0
2006-11-09 11:23:00,90.294,90.327,90.293,90.327,122299999.0
2006-11-09 11:24:00,90.323,90.323,90.297,90.299,123700000.0
2006-11-09 11:25:00,90.314,90.32,90.298,90.306,206700001.0
2006-11-09 11:26:00,90.302,90.305,90.273,90.288,201600001.0
2006-11-09 11:27:00,90.302,90.331,90.298,90.327,245500001.0
2006-11-09 11:28:00,90.304,90.333,90.288,90.293,184199997.0
2006-11-09 11:29:00,90.313,90.321,90.294,90.309,135499999.0
2006-11-09 11:30:00,90.318,90.33,90.294,90.325,281499998.0
2006-11-09 11:31:00,90.341,90.374,90.341,90.355,216000000.0
2006-11-09 11:32:00,90.338,90.367,90.338,90.359,304199997.0
2006-11-09 11:33:00,90.342,90.36,90.327,90.343,203600000.0
2006-11-09 11:34:00,90.329,90.344,90.299,90.313,240399996.0
2006-11-09 11:35:00,90.305,90.32,90.283,90.3,209699997.0
2006-11-09 11:36:00,90.298,90.307,90.278,90.293,155600000.0
2006-11-09 11:37:00,90.296,90.318,90.289,90.303,279099998.0
2006-11-09 11:38:00,90.294,90.298,90.261,90.285,205900002.0
2006-11-09 11:39:00,90.281,90.298,90.256,90.259,170300002.0
2006-11-09 11:40:00,90.225,90.265,90.204,90.248,206599999.0
2006-11-09 11:41:00,90.243,90.253,90.226,90.231,226199998.0
2006-11-09 11:42:00,90.235,90.235,90.189,90.189,224300001.0
2006-11-09 11:43:00,90.166,90.193,90.164,90.193,187899999.0
2006-11-09 11:44:00,90.192,90.198,90.173,90.173,277099993.0
2006-11-09 11:45:00,90.173,90.202,90.161,90.202,211700003.0
2006-11-09 11:46:00,90.179,90.2,90.165,90.185,287000002.0
2006-11-09 11:47:00,90.163,90.194,90.155,90.172,297099993.0
2006-11-09 11:48:00,90.182,90.195,90.163,90.181,155199997.0
2006-11-09 11:49:00,90.161,90.188,90.157,90.18,233199997.0
2006-11-09 11:50:00,90.151,90.203,90.151,90.169,156899999.0
2006-11-09 11:51:00,90.213,90.243,90.194,90.227,400699995.0
2006-11-09 11:52:00,90.235,90.27,90.225,90.242,291100002.0
2006-11-09 11:53:00,90.242,90.264,90.236,90.255,273000001.0
2006-11-09 11:54:00,90.253,90.256,90.215,90.231,204999999.0
2006-11-09 11:55:00,90.238,90.261,90.209,90.23,196800000.0
2006-11-09 11:56:00,90.23,90.251,90.23,90.23,182500002.0
2006-11-09 11:57:00,90.237,90.252,90.221,90.245,168600001.0
2006-11-09 11:58:00,90.203,90.245,90.19,90.214,317000004.0
2006-11-09 11:59:00,90.23,90.277,90.219,90.26,372399997.0
2006-11-09 12:00:00,90.267,90.306,90.267,90.305,264999998.0
2006-11-09 12:01:00,90.325,90.325,90.275,90.275,158299997.0
2006-11-09 12:02:00,90.296,90.315,90.284,90.315,199800002.0
2006-11-09 12:03:00,90.324,90.324,90.27,90.277,210100002.0
2006-11-09 12:04:00,90.274,90.297,90.266,90.292,143100001.0
2006-11-09 12:05:00,90.272,90.291,90.258,90.285,130100001.0
2006-11-09 12:06:00,90.254,90.288,90.239,90.269,154300001.0
2006-11-09 12:07:00,90.292,90.305,90.234,90.286,331699997.0
2006-11-09 12:08:00,90.291,90.315,90.291,90.301,181199998.0
2006-11-09 12:09:00,90.281,90.305,90.278,90.305,82000000.0
2006-11-09 12:10:00,90.272,90.305,90.272,90.295,104100000.0
2006-11-09 12:11:00,90.291,90.314,90.278,90.289,147700001.0
2006-11-09 12:12:00,90.288,90.319,90.277,90.317,217799995.0
2006-11-09 12:13:00,90.297,90.316,90.281,90.301,128499997.0
2006-11-09 12:14:00,90.282,90.305,90.282,90.301,243300002.0
2006-11-09 12:15:00,90.287,90.309,90.287,90.297,142499997.0
2006-11-09 12:16:00,90.278,90.293,90.253,90.278,172399999.0
2006-11-09 12:17:00,90.261,90.28,90.259,90.273,198599999.0
2006-11-09 12:18:00,90.27,90.304,90.27,90.303,213999999.0
2006-11-09 12:19:00,90.282,90.313,90.282,90.305,166700002.0
2006-11-09 12:20:00,90.28,90.3,90.253,90.285,250900000.0
2006-11-09 12:21:00,90.279,90.283,90.239,90.239,136699998.0
2006-11-09 12:22:00,90.274,90.29,90.266,90.277,177499999.0
2006-11-09 12:23:00,90.273,90.298,90.264,90.298,205899998.0
2006-11-09 12:24:00,90.282,90.299,90.267,90.288,255600000.0
2006-11-09 12:25:00,90.278,90.3,90.265,90.295,314600004.0
2006-11-09 12:26:00,90.297,90.297,90.26,90.26,174000002.0
2006-11-09 12:27:00,90.291,90.291,90.253,90.274,206099998.0
2006-11-09 12:28:00,90.288,90.291,90.252,90.252,270599998.0
2006-11-09 12:29:00,90.271,90.295,90.259,90.295,251699997.0
2006-11-09 12:30:00,90.273,90.3,90.258,90.273,237499998.0
2006-11-09 12:31:00,90.277,90.277,90.239,90.269,166999998.0
2006-11-09 12:32:00,90.272,90.284,90.254,90.254,269700001.0
2006-11-09 12:33:00,90.248,90.281,90.248,90.277,331499996.0
2006-11-09 12:34:00,90.291,90.297,90.263,90.275,157400001.0
2006-11-09 12:35:00,90.286,90.287,90.253,90.268,204099998.0
2006-11-09 12:36:00,90.279,90.296,90.254,90.27,168400001.0
2006-11-09 12:37:00,90.287,90.288,90.264,90.276,271200007.0
2006-11-09 12:38:00,90.284,90.284,90.259,90.281,209200002.0
2006-11-09 12:39:00,90.278,90.292,90.266,90.282,118799998.0
2006-11-09 12:40:00,90.283,90.305,90.269,90.294,178800002.0
2006-11-09 12:41:00,90.305,90.311,90.278,90.289,146200000.0
2006-11-09 12:42:00,90.282,90.289,90.267,90.271,170300002.0
2006-11-09 12:43:00,90.291,90.295,90.27,90.27,256199995.0
2006-11-09 12:44:00,90.27,90.29,90.263,90.283,200099997.0
2006-11-09 12:45:00,90.28,90.294,90.268,90.287,214699996.0
2006-11-09 12:46:00,90.254,90.287,90.254,90.285,213499995.0
2006-11-09 12:47:00,90.249,90.276,90.2,90.26,177400002.0
2006-11-09 12:48:00,90.245,90.277,90.238,90.273,202699998.0
2006-11-09 12:49:00,90.274,90.287,90.251,90.273,329199998.0
2006-11-09 12:50:00,90.28,90.28,90.257,90.268,156399997.0
2006-11-09 12:51:00,90.273,90.277,90.246,90.263,186400002.0
2006-11-09 12:52:00,90.255,90.265,90.231,90.249,226399998.0
2006-11-09 12:53:00,90.24,90.273,90.238,90.261,192599999.0
2006-11-09 12:54:00,90.277,90.283,90.259,90.259,144200002.0
2006-11-09 12:55:00,90.286,90.305,90.283,90.305,93300000.0
2006-11-09 12:56:00,90.277,90.302,90.267,90.292,247199998.0
2006-11-09 12:57:00,90.29,90.295,90.271,90.295,163300005.0
2006-11-09 12:58:00,90.309,90.309,90.287,90.292,143400000.0
2006-11-09 12:59:00,90.29,90.31,90.272,90.295,134000001.0
2006-11-09 13:00:00,90.278,90.306,90.277,90.306,63600000.0
2006-11-09 13:01:00,90.286,90.305,90.276,90.301,159799999.0
2006-11-09 13:02:00,90.317,90.372,90.312,90.366,174699997.0
2006-11-09 13:03:00,90.394,90.415,90.371,90.392,193300001.0
2006-11-09 13:04:00,90.42,90.431,90.402,90.402,218700000.0
2006-11-09 13:05:00,90.385,90.41,90.368,90.38,188399997.0
2006-11-09 13:06:00,90.378,90.402,90.37,90.388,183999998.0
2006-11-09 13:07:00,90.407,90.407,90.363,90.37,140799998.0
2006-11-09 13:08:00,90.4,90.41,90.374,90.404,273599999.0
2006-11-09 13:09:00,90.379,90.406,90.374,90.392,262199997.0
2006-11-09 13:10:00,90.392,90.392,90.35,90.365,128600000.0
2006-11-09 13:11:00,90.374,90.374,90.357,90.362,159099999.0
2006-11-09 13:12:00,90.349,90.372,90.342,90.37,113400000.0
2006-11-09 13:13:00,90.367,90.367,90.314,90.323,259999999.0
2006-11-09 13:14:00,90.323,90.339,90.305,90.339,181400002.0
2006-11-09 13:15:00,90.342,90.38,90.342,90.373,165599997.0
2006-11-09 13:16:00,90.376,90.38,90.352,90.356,213599997.0
2006-11-09 13:17:00,90.361,90.369,90.343,90.355,229400002.0
2006-11-09 13:18:00,90.351,90.369,90.341,90.362,148199999.0
2006-11-09 13:19:00,90.351,90.365,90.336,90.34,262799998.0
2006-11-09 13:20:00,90.375,90.386,90.354,90.371,202400001.0
2006-11-09 13:21:00,90.377,90.403,90.371,90.394,266400000.0
2006-11-09 13:22:00,90.381,90.398,90.377,90.39,159700000.0
2006-11-09 13:23:00,90.373,90.405,90.372,90.405,280799997.0
2006-11-09 13:24:00,90.405,90.425,90.395,90.405,229900000.0
2006-11-09 13:25:00,90.423,90.427,90.404,90.414,115100001.0
2006-11-09 13:26:00,90.432,90.432,90.405,90.414,158900004.0
2006-11-09 13:27:00,90.403,90.419,90.392,90.41,332499999.0
2006-11-09 13:28:00,90.409,90.409,90.389,90.396,124099999.0
2006-11-09 13:29:00,90.378,90.399,90.354,90.377,248499999.0
2006-11-09 13:30:00,90.372,90.383,90.354,90.355,138500000.0
2006-11-09 13:31:00,90.345,90.369,90.345,90.364,227100000.0
2006-11-09 13:32:00,90.37,90.4,90.369,90.4,115999999.0
2006-11-09 13:33:00,90.365,90.399,90.358,90.399,149300000.0
2006-11-09 13:34:00,90.396,90.42,90.396,90.41,178199998.0
2006-11-09 13:35:00,90.392,90.412,90.382,90.412,199199999.0
2006-11-09 13:36:00,90.409,90.423,90.392,90.392,309800001.0
2006-11-09 13:37:00,90.393,90.421,90.38,90.4,287799996.0
2006-11-09 13:38:00,90.395,90.413,90.385,90.395,136700000.0
2006-11-09 13:39:00,90.407,90.424,90.398,90.402,196599999.0
2006-11-09 13:40:00,90.393,90.411,90.382,90.402,162399999.0
2006-11-09 13:41:00,90.377,90.389,90.362,90.386,181200002.0
2006-11-09 13:42:00,90.387,90.405,90.37,90.37,195900001.0
2006-11-09 13:43:00,90.383,90.392,90.359,90.359,285299996.0
2006-11-09 13:44:00,90.349,90.387,90.338,90.367,254500004.0
2006-11-09 13:45:00,90.377,90.403,90.352,90.402,217500005.0
2006-11-09 13:46:00,90.401,90.402,90.374,90.389,139600000.0
2006-11-09 13:47:00,90.36,90.389,90.36,90.385,148300000.0
2006-11-09 13:48:00,90.376,90.389,90.364,90.389,238399999.0
2006-11-09 13:49:00,90.37,90.405,90.361,90.398,286500001.0
2006-11-09 13:50:00,90.369,90.396,90.369,90.396,234800004.0
2006-11-09 13:51:00,90.388,90.4,90.374,90.397,206799997.0
2006-11-09 13:52:00,90.388,90.394,90.365,90.372,219700000.0
2006-11-09 13:53:00,90.377,90.392,90.364,90.39,194799995.0
2006-11-09 13:54:00,90.382,90.397,90.366,90.374,222800000.0
2006-11-09 13:55:00,90.371,90.398,90.367,90.385,245500000.0
2006-11-09 13:56:00,90.393,90.405,90.373,90.381,190000000.0
2006-11-09 13:57:00,90.371,90.394,90.364,90.385,168200002.0
2006-11-09 13:58:00,90.375,90.4,90.355,90.382,163500000.0
2006-11-09 13:59:00,90.412,90.412,90.369,90.372,193600001.0
2006-11-09 14:00:00,90.39,90.39,90.347,90.365,186100000.0
2006-11-09 14:01:00,90.361,90.386,90.354,90.368,137300000.0
2006-11-09 14:02:00,90.358,90.381,90.348,90.363,192199997.0
2006-11-09 14:03:00,90.342,90.374,90.341,90.359,280800002.0
2006-11-09 14:04:00,90.373,90.387,90.357,90.374,255999994.0
2006-11-09 14:05:00,90.361,90.379,90.353,90.375,135699999.0
2006-11-09 14:06:00,90.372,90.386,90.352,90.363,172700002.0
2006-11-09 14:07:00,90.375,90.404,90.375,90.395,266200001.0
2006-11-09 14:08:00,90.4,90.407,90.386,90.387,240799996.0
2006-11-09 14:09:00,90.4,90.401,90.376,90.376,267999998.0
2006-11-09 14:10:00,90.381,90.396,90.364,90.377,201000005.0
2006-11-09 14:11:00,90.362,90.378,90.351,90.365,278899994.0
2006-11-09 14:12:00,90.373,90.412,90.357,90.395,220500001.0
2006-11-09 14:13:00,90.424,90.428,90.403,90.403,209000000.0
2006-11-09 14:14:00,90.417,90.419,90.366,90.366,244000003.0
2006-11-09 14:15:00,90.375,90.397,90.351,90.382,279700003.0
2006-11-09 14:16:00,90.378,90.404,90.376,90.382,186800001.0
2006-11-09 14:17:00,90.368,90.388,90.335,90.347,149100000.0
2006-11-09 14:18:00,90.372,90.383,90.35,90.35,201200004.0
2006-11-09 14:19:00,90.355,90.382,90.34,90.376,192000001.0
2006-11-09 14:20:00,90.367,90.367,90.337,90.337,91000000.0
2006-11-09 14:21:00,90.34,90.364,90.324,90.355,243399999.0
2006-11-09 14:22:00,90.361,90.382,90.35,90.356,187600000.0
2006-11-09 14:23:00,90.363,90.37,90.341,90.352,178700001.0
2006-11-09 14:24:00,90.361,90.385,90.346,90.368,267900000.0
2006-11-09 14:25:00,90.363,90.379,90.355,90.374,156000000.0
2006-11-09 14:26:00,90.389,90.397,90.363,90.373,119800000.0
2006-11-09 14:27:00,90.39,90.425,90.381,90.381,142899999.0
2006-11-09 14:28:00,90.398,90.411,90.38,90.394,144199997.0
2006-11-09 14:29:00,90.418,90.418,90.386,90.392,111399999.0
2006-11-09 14:30:00,90.359,90.409,90.359,90.409,248099998.0
2006-11-09 14:31:00,90.403,90.441,90.397,90.441,113999997.0
2006-11-09 14:32:00,90.443,90.457,90.436,90.455,152399998.0
2006-11-09 14:33:00,90.458,90.459,90.431,90.443,274399999.0
2006-11-09 14:34:00,90.464,90.484,90.444,90.466,233100000.0
2006-11-09 14:35:00,90.482,90.503,90.471,90.472,171600000.0
2006-11-09 14:36:00,90.475,90.499,90.475,90.494,129699999.0
2006-11-09 14:37:00,90.494,90.505,90.473,90.483,346799998.0
2006-11-09 14:38:00,90.459,90.495,90.45,90.474,106300000.0
2006-11-09 14:39:00,90.512,90.527,90.49,90.527,269399996.0
2006-11-09 14:40:00,90.5,90.522,90.483,90.49,144300001.0
2006-11-09 14:41:00,90.481,90.485,90.416,90.467,182199998.0
2006-11-09 14:42:00,90.478,90.487,90.457,90.457,160899999.0
2006-11-09 14:43:00,90.473,90.473,90.442,90.442,149299999.0
2006-11-09 14:44:00,90.446,90.462,90.422,90.449,209200000.0
2006-11-09 14:45:00,90.443,90.453,90.431,90.433,249900001.0
2006-11-09 14:46:00,90.441,90.447,90.415,90.429,188199999.0
2006-11-09 14:47:00,90.451,90.451,90.412,90.412,206499996.0
2006-11-09 14:48:00,90.413,90.414,90.384,90.385,99099999.0
2006-11-09 14:49:00,90.401,90.406,90.379,90.388,134800001.0
2006-11-09 14:50:00,90.401,90.429,90.39,90.408,151600000.0
2006-11-09 14:51:00,90.42,90.428,90.388,90.4,245499998.0
2006-11-09 14:52:00,90.418,90.439,90.386,90.396,184799997.0
2006-11-09 14:53:00,90.43,90.443,90.416,90.416,306800000.0
2006-11-09 14:54:00,90.411,90.444,90.41,90.442,201199994.0
2006-11-09 14:55:00,90.427,90.453,90.426,90.451,245900001.0
2006-11-09 14:56:00,90.443,90.465,90.434,90.434,217500000.0
2006-11-09 14:57:00,90.466,90.466,90.442,90.444,130099998.0
2006-11-09 14:58:00,90.468,90.471,90.443,90.447,179299998.0
2006-11-09 14:59:00,90.446,90.464,90.417,90.449,175000000.0
2006-11-09 15:00:00,90.456,90.465,90.436,90.436,134700001.0
2006-11-09 15:01:00,90.446,90.455,90.423,90.435,239000002.0
2006-11-09 15:02:00,90.45,90.482,90.45,90.475,179499998.0
2006-11-09 15:03:00,90.485,90.497,90.471,90.48,184900000.0
2006-11-09 15:04:00,90.484,90.512,90.473,90.491,171299997.0
2006-11-09 15:05:00,90.515,90.534,90.507,90.522,302899999.0
2006-11-09 15:06:00,90.523,90.566,90.519,90.564,210699999.0
2006-11-09 15:07:00,90.541,90.561,90.501,90.532,183800001.0
2006-11-09 15:08:00,90.516,90.545,90.503,90.517,127600001.0
2006-11-09 15:09:00,90.507,90.527,90.477,90.496,374399998.0
2006-11-09 15:10:00,90.524,90.543,90.484,90.495,250700001.0
2006-11-09 15:11:00,90.48,90.499,90.461,90.499,55999999.0
2006-11-09 15:12:00,90.485,90.512,90.484,90.502,234899998.0
2006-11-09 15:13:00,90.507,90.523,90.484,90.484,128400001.0
2006-11-09 15:14:00,90.508,90.54,90.492,90.523,146200000.0
2006-11-09 15:15:00,90.547,90.547,90.517,90.525,193399994.0
2006-11-09 15:16:00,90.533,90.534,90.507,90.514,187699998.0
2006-11-09 15:17:00,90.532,90.543,90.509,90.538,177699999.0
2006-11-09 15:18:00,90.544,90.544,90.501,90.513,306299999.0
2006-11-09 15:19:00,90.497,90.55,90.493,90.55,262700001.0
2006-11-09 15:20:00,90.546,90.563,90.525,90.554,184000000.0
2006-11-09 15:21:00,90.555,90.57,90.534,90.547,139300000.0
2006-11-09 15:22:00,90.538,90.558,90.536,90.536,214300002.0
2006-11-09 15:23:00,90.506,90.526,90.497,90.515,145599998.0
2006-11-09 15:24:00,90.494,90.512,90.485,90.502,213799998.0
2006-11-09 15:25:00,90.487,90.513,90.479,90.513,188899999.0
2006-11-09 15:26:00,90.484,90.502,90.479,90.501,189100001.0
2006-11-09 15:27:00,90.486,90.52,90.481,90.505,193800001.0
2006-11-09 15:28:00,90.514,90.525,90.502,90.503,163400002.0
2006-11-09 15:29:00,90.51,90.511,90.477,90.496,289499996.0
2006-11-09 15:30:00,90.463,90.568,90.446,90.544,169600000.0
2006-11-09 15:31:00,90.561,90.561,90.527,90.529,156099999.0
2006-11-09 15:32:00,90.515,90.515,90.482,90.5,150399999.0
2006-11-09 15:33:00,90.533,90.566,90.511,90.54,215400000.0
2006-11-09 15:34:00,90.568,90.628,90.568,90.628,216799997.0
2006-11-09 15:35:00,90.621,90.638,90.597,90.598,170099996.0
2006-11-09 15:36:00,90.598,90.611,90.58,90.58,177099997.0
2006-11-09 15:37:00,90.573,90.599,90.564,90.584,171000000.0
2006-11-09 15:38:00,90.572,90.593,90.556,90.574,205699998.0
2006-11-09 15:39:00,90.566,90.591,90.563,90.586,156000000.0
2006-11-09 15:40:00,90.571,90.572,90.519,90.551,273599997.0
2006-11-09 15:41:00,90.541,90.59,90.541,90.59,178499998.0
2006-11-09 15:42:00,90.604,90.652,90.598,90.652,173900000.0
2006-11-09 15:43:00,90.649,90.649,90.608,90.629,253400000.0
2006-11-09 15:44:00,90.655,90.673,90.643,90.664,103200000.0
2006-11-09 15:45:00,90.673,90.679,90.636,90.636,260399997.0
2006-11-09 15:46:00,90.657,90.685,90.644,90.654,131100000.0
2006-11-09 15:47:00,90.651,90.651,90.622,90.632,168499997.0
2006-11-09 15:48:00,90.619,90.637,90.582,90.603,232099997.0
2006-11-09 15:49:00,90.605,90.625,90.598,90.6,198699998.0
2006-11-09 15:50:00,90.622,90.622,90.578,90.588,180799999.0
2006-11-09 15:51:00,90.58,90.602,90.565,90.59,105000000.0
2006-11-09 15:52:00,90.601,90.605,90.577,90.585,207000002.0
2006-11-09 15:53:00,90.592,90.611,90.572,90.59,149599999.0
2006-11-09 15:54:00,90.58,90.612,90.577,90.609,113600002.0
2006-11-09 15:55:00,90.605,90.609,90.584,90.584,224799997.0
2006-11-09 15:56:00,90.585,90.61,90.583,90.61,160100000.0
2006-11-09 15:57:00,90.596,90.596,90.568,90.568,159200002.0
2006-11-09 15:58:00,90.57,90.596,90.57,90.596,121700000.0
2006-11-09 15:59:00,90.582,90.616,90.582,90.613,109300000.0
2006-11-09 16:00:00,90.6,90.6,90.568,90.568,282900000.0
2006-11-09 16:01:00,90.58,90.611,90.58,90.606,132100000.0
2006-11-09 16:02:00,90.588,90.616,90.552,90.599,222799998.0
2006-11-09 16:03:00,90.589,90.609,90.572,90.585,147299997.0
2006-11-09 16:04:00,90.598,90.598,90.571,90.571,199000003.0
2006-11-09 16:05:00,90.569,90.595,90.558,90.592,221599999.0
2006-11-09 16:06:00,90.589,90.589,90.563,90.564,162099998.0
2006-11-09 16:07:00,90.578,90.588,90.554,90.568,188200002.0
2006-11-09 16:08:00,90.595,90.595,90.563,90.563,215100000.0
2006-11-09 16:09:00,90.592,90.6,90.573,90.577,218699999.0
2006-11-09 16:10:00,90.59,90.595,90.571,90.582,169899999.0
2006-11-09 16:11:00,90.565,90.603,90.556,90.562,161600000.0
2006-11-09 16:12:00,90.578,90.589,90.557,90.581,255400004.0
2006-11-09 16:13:00,90.581,90.602,90.559,90.583,163899998.0
2006-11-09 16:14:00,90.577,90.605,90.555,90.576,177200001.0
2006-11-09 16:15:00,90.608,90.608,90.584,90.586,167099998.0
2006-11-09 16:16:00,90.608,90.615,90.571,90.571,177600002.0
2006-11-09 16:17:00,90.574,90.61,90.554,90.597,357599995.0
2006-11-09 16:18:00,90.594,90.607,90.577,90.597,154200002.0
2006-11-09 16:19:00,90.6,90.613,90.576,90.576,147999999.0
2006-11-09 16:20:00,90.599,90.628,90.586,90.603,326800000.0
2006-11-09 16:21:00,90.591,90.618,90.586,90.601,270300001.0
2006-11-09 16:22:00,90.608,90.624,90.578,90.607,266800004.0
2006-11-09 16:23:00,90.594,90.61,90.559,90.574,335799995.0
2006-11-09 16:24:00,90.583,90.596,90.561,90.574,198900000.0
2006-11-09 16:25:00,90.581,90.597,90.555,90.57,152500000.0
2006-11-09 16:26:00,90.59,90.607,90.582,90.591,179000001.0
2006-11-09 16:27:00,90.591,90.634,90.587,90.634,256399997.0
2006-11-09 16:28:00,90.628,90.628,90.598,90.601,60000000.0
2006-11-09 16:29:00,90.604,90.635,90.604,90.619,158499998.0
2006-11-09 16:30:00,90.625,90.635,90.607,90.617,356700000.0
2006-11-09 16:31:00,90.608,90.619,90.592,90.597,195400003.0
2006-11-09 16:32:00,90.596,90.613,90.575,90.613,231200001.0
2006-11-09 16:33:00,90.624,90.625,90.607,90.607,295100000.0
2006-11-09 16:34:00,90.581,90.611,90.578,90.607,176400002.0
2006-11-09 16:35:00,90.625,90.625,90.592,90.62,270200000.0
2006-11-09 16:36:00,90.623,90.63,90.588,90.588,262899997.0
2006-11-09 16:37:00,90.596,90.604,90.58,90.586,220099998.0
2006-11-09 16:38:00,90.607,90.607,90.565,90.578,134999999.0
2006-11-09 16:39:00,90.584,90.604,90.578,90.6,173300001.0
2006-11-09 16:40:00,90.594,90.594,90.561,90.561,252199999.0
2006-11-09 16:41:00,90.566,90.596,90.55,90.586,215400000.0
2006-11-09 16:42:00,90.594,90.594,90.565,90.571,205199999.0
2006-11-09 16:43:00,90.579,90.579,90.547,90.56,103399999.0
2006-11-09 16:44:00,90.563,90.592,90.56,90.575,240299998.0
2006-11-09 16:45:00,90.579,90.583,90.558,90.565,210900000.0
2006-11-09 16:46:00,90.569,90.589,90.565,90.571,246199997.0
2006-11-09 16:47:00,90.578,90.578,90.538,90.547,144300000.0
2006-11-09 16:48:00,90.572,90.592,90.556,90.563,145400000.0
2006-11-09 16:49:00,90.598,90.598,90.573,90.573,238399996.0
2006-11-09 16:50:00,90.561,90.621,90.557,90.591,176399997.0
2006-11-09 16:51:00,90.581,90.613,90.581,90.613,188699997.0
2006-11-09 16:52:00,90.608,90.638,90.608,90.632,307599995.0
2006-11-09 16:53:00,90.622,90.622,90.596,90.6,231699997.0
2006-11-09 16:54:00,90.623,90.623,90.56,90.56,126500000.0
2006-11-09 16:55:00,90.556,90.568,90.534,90.534,203599996.0
2006-11-09 16:56:00,90.535,90.569,90.518,90.554,77900000.0
2006-11-09 16:57:00,90.556,90.573,90.538,90.56,134300001.0
2006-11-09 16:58:00,90.557,90.575,90.535,90.558,154100000.0
2006-11-09 16:59:00,90.577,90.609,90.567,90.58,182800004.0
2006-11-09 17:00:00,90.605,90.622,90.586,90.622,160100002.0
2006-11-09 17:01:00,90.585,90.625,90.585,90.611,243500000.0
2006-11-09 17:02:00,90.605,90.605,90.573,90.575,203900003.0
2006-11-09 17:03:00,90.607,90.623,90.585,90.591,247900000.0
2006-11-09 17:04:00,90.603,90.621,90.57,90.603,204900002.0
2006-11-09 17:05:00,90.608,90.625,90.59,90.604,99300001.0
2006-11-09 17:06:00,90.63,90.635,90.605,90.635,70100000.0
2006-11-09 17:07:00,90.656,90.665,90.638,90.655,149700000.0
2006-11-09 17:08:00,90.649,90.661,90.638,90.652,251199998.0
2006-11-09 17:09:00,90.635,90.639,90.603,90.603,177099995.0
2006-11-09 17:10:00,90.641,90.651,90.628,90.632,175500004.0
2006-11-09 17:11:00,90.652,90.673,90.633,90.645,233099999.0
2006-11-09 17:12:00,90.629,90.657,90.629,90.656,152799999.0
2006-11-09 17:13:00,90.633,90.665,90.629,90.665,218399998.0
2006-11-09 17:14:00,90.659,90.659,90.632,90.639,211500001.0
2006-11-09 17:15:00,90.653,90.662,90.636,90.636,219100000.0
2006-11-09 17:16:00,90.648,90.659,90.633,90.635,126599999.0
2006-11-09 17:17:00,90.627,90.651,90.613,90.614,309700002.0
2006-11-09 17:18:00,90.648,90.651,90.624,90.651,169000001.0
2006-11-09 17:19:00,90.616,90.642,90.61,90.61,119000001.0
2006-11-09 17:20:00,90.63,90.649,90.621,90.634,193500000.0
2006-11-09 17:21:00,90.657,90.677,90.649,90.654,180200000.0
2006-11-09 17:22:00,90.651,90.651,90.625,90.635,121200002.0
2006-11-09 17:23:00,90.637,90.642,90.608,90.627,165000001.0
2006-11-09 17:24:00,90.622,90.637,90.605,90.629,253700000.0
2006-11-09 17:25:00,90.609,90.638,90.609,90.638,311500001.0
2006-11-09 17:26:00,90.616,90.635,90.616,90.633,238499998.0
2006-11-09 17:27:00,90.614,90.642,90.614,90.642,155599998.0
2006-11-09 17:28:00,90.638,90.659,90.621,90.621,205900000.0
2006-11-09 17:29:00,90.624,90.624,90.591,90.608,253999995.0
2006-11-09 17:30:00,90.598,90.619,90.582,90.604,214900000.0
2006-11-09 17:31:00,90.594,90.619,90.589,90.615,176600001.0
2006-11-09 17:32:00,90.603,90.636,90.603,90.634,177100000.0
2006-11-09 17:33:00,90.613,90.64,90.594,90.629,216199997.0
2006-11-09 17:34:00,90.61,90.646,90.607,90.617,218600004.0
2006-11-09 17:35:00,90.589,90.614,90.548,90.569,242599999.0
2006-11-09 17:36:00,90.559,90.563,90.528,90.539,165300001.0
2006-11-09 17:37:00,90.545,90.546,90.512,90.512,110900001.0
2006-11-09 17:38:00,90.497,90.518,90.489,90.515,135399999.0
2006-11-09 17:39:00,90.512,90.524,90.475,90.483,82800000.0
2006-11-09 17:40:00,90.48,90.502,90.477,90.502,107399999.0
2006-11-09 17:41:00,90.491,90.507,90.451,90.475,329700000.0
2006-11-09 17:42:00,90.487,90.504,90.472,90.484,134799996.0
2006-11-09 17:43:00,90.484,90.505,90.48,90.505,117899999.0
2006-11-09 17:44:00,90.49,90.502,90.465,90.486,202500001.0
2006-11-09 17:45:00,90.491,90.504,90.471,90.48,199499999.0
2006-11-09 17:46:00,90.486,90.497,90.475,90.477,121899999.0
2006-11-09 17:47:00,90.483,90.493,90.459,90.475,165399996.0
2006-11-09 17:48:00,90.484,90.5,90.474,90.477,92500000.0
2006-11-09 17:49:00,90.49,90.497,90.465,90.478,106600000.0
2006-11-09 17:50:00,90.466,90.497,90.459,90.465,213800000.0
2006-11-09 17:51:00,90.456,90.458,90.432,90.436,306099998.0
2006-11-09 17:52:00,90.451,90.462,90.43,90.445,171500001.0
2006-11-09 17:53:00,90.452,90.463,90.438,90.449,275900000.0
2006-11-09 17:54:00,90.426,90.465,90.426,90.456,247700001.0
2006-11-09 17:55:00,90.45,90.47,90.435,90.447,142000000.0
2006-11-09 17:56:00,90.465,90.473,90.443,90.458,144299999.0
2006-11-09 17:57:00,90.452,90.487,90.452,90.486,132800000.0
2006-11-09 17:58:00,90.482,90.49,90.461,90.461,258999997.0
2006-11-09 17:59:00,90.459,90.486,90.444,90.486,303000000.0
2006-11-09 18:00:00,90.438,90.489,90.438,90.478,217100002.0
2006-11-09 18:01:00,90.454,90.476,90.436,90.461,1233800003.0
2006-11-09 18:02:00,90.458,90.475,90.439,90.464,1992099993.0
2006-11-09 18:04:00,90.452,90.482,90.433,90.469,1592099993.0
2006-11-09 18:05:00,90.475,90.483,90.448,90.458,1922200006.0
2006-11-09 18:06:00,90.475,90.497,90.458,90.468,1791699993.0
2006-11-09 18:07:00,90.484,90.504,90.472,90.484,1888499999.0
2006-11-09 18:08:00,90.478,90.508,90.466,90.487,1983099987.0
2006-11-09 18:09:00,90.487,90.504,90.475,90.479,1636499996.0
2006-11-09 18:10:00,90.471,90.505,90.471,90.493,1938799998.0
2006-11-09 18:11:00,90.485,90.508,90.468,90.495,885099996.0
2006-11-09 18:12:00,90.506,90.52,90.488,90.502,1139599997.0
2006-11-09 18:13:00,90.521,90.543,90.503,90.512,1534899996.0
2006-11-09 18:14:00,90.526,90.552,90.512,90.539,1692300006.0
2006-11-09 18:15:00,90.535,90.548,90.514,90.525,2048900009.0
2006-11-09 18:16:00,90.521,90.529,90.495,90.502,2106399990.0
2006-11-09 18:17:00,90.523,90.555,90.499,90.506,705799993.0
2006-11-09 18:18:00,90.505,90.532,90.487,90.503,1326000001.0
2006-11-09 18:19:00,90.516,90.516,90.444,90.462,1767299994.0
2006-11-09 18:20:00,90.453,90.495,90.436,90.472,1506400000.0
2006-11-09 18:21:00,90.484,90.5,90.445,90.482,1630799998.0
2006-11-09 18:22:00,90.508,90.541,90.48,90.54,1772700006.0
2006-11-09 18:24:00,90.491,90.532,90.482,90.519,1660199989.0
2006-11-09 18:26:00,90.525,90.545,90.508,90.513,1514900009.0
2006-11-09 18:27:00,90.519,90.545,90.517,90.521,1451200000.0
2006-11-09 18:28:00,90.529,90.547,90.502,90.515,1085599987.0
2006-11-09 18:29:00,90.542,90.552,90.516,90.534,1418800004.0
2006-11-09 18:30:00,90.527,90.554,90.52,90.534,709599996.0
2006-11-09 18:31:00,90.541,90.577,90.539,90.547,1201599998.0
2006-11-09 18:32:00,90.551,90.556,90.511,90.534,1782999999.0
2006-11-09 18:33:00,90.542,90.571,90.517,90.553,1788400000.0
2006-11-09 18:34:00,90.544,90.562,90.52,90.536,2001199993.0
2006-11-09 18:35:00,90.527,90.566,90.516,90.558,1416199990.0
2006-11-09 18:36:00,90.561,90.592,90.552,90.563,1448799990.0
2006-11-09 18:37:00,90.537,90.559,90.497,90.53,1268399996.0
2006-11-09 18:38:00,90.531,90.536,90.492,90.495,666299999.0
2006-11-09 18:39:00,90.498,90.514,90.477,90.484,336099999.0
2006-11-09 18:40:00,90.486,90.522,90.472,90.488,676399996.0
2006-11-09 18:41:00,90.513,90.525,90.487,90.495,645800000.0
2006-11-09 18:42:00,90.495,90.518,90.49,90.517,612199997.0
2006-11-09 18:43:00,90.512,90.535,90.494,90.535,1250799994.0
2006-11-09 18:44:00,90.519,90.534,90.488,90.51,763100003.0
2006-11-09 18:45:00,90.501,90.536,90.494,90.512,959700000.0
2006-11-09 18:46:00,90.514,90.525,90.488,90.508,753199993.0
2006-11-09 18:47:00,90.51,90.519,90.484,90.503,507299997.0
2006-11-09 18:48:00,90.519,90.539,90.5,90.517,762099997.0
2006-11-09 18:49:00,90.501,90.533,90.501,90.525,942999990.0
2006-11-09 18:50:00,90.517,90.531,90.493,90.512,1086500008.0
2006-11-09 18:51:00,90.516,90.587,90.516,90.584,424400001.0
2006-11-09 18:52:00,90.593,90.613,90.572,90.587,808400001.0
2006-11-09 18:53:00,90.579,90.598,90.543,90.568,931900000.0
2006-11-09 18:54:00,90.557,90.59,90.543,90.59,1094499998.0
2006-11-09 18:55:00,90.568,90.588,90.552,90.575,972999995.0
2006-11-09 18:56:00,90.57,90.586,90.551,90.557,695499996.0
2006-11-09 18:57:00,90.544,90.573,90.536,90.56,408399999.0
2006-11-09 18:58:00,90.533,90.585,90.533,90.572,1191399997.0
2006-11-09 18:59:00,90.592,90.609,90.557,90.59,766300001.0
2006-11-09 19:00:00,90.594,90.613,90.582,90.605,738399994.0
2006-11-09 19:01:00,90.605,90.626,90.568,90.604,513600000.0
2006-11-09 19:02:00,90.592,90.609,90.584,90.6,221599997.0
2006-11-09 19:03:00,90.581,90.595,90.551,90.583,606500005.0
2006-11-09 19:04:00,90.546,90.572,90.533,90.57,716099998.0
2006-11-09 19:05:00,90.57,90.583,90.542,90.553,416999999.0
2006-11-09 19:06:00,90.579,90.606,90.568,90.596,451199999.0
2006-11-09 19:07:00,90.6,90.613,90.573,90.573,1285799986.0
2006-11-09 19:08:00,90.576,90.601,90.552,90.553,987899990.0
2006-11-09 19:09:00,90.539,90.601,90.539,90.587,633399996.0
2006-11-09 19:10:00,90.577,90.606,90.567,90.595,483900001.0
2006-11-09 19:11:00,90.603,90.607,90.584,90.586,162700000.0
2006-11-09 19:12:00,90.61,90.612,90.571,90.576,382499996.0
2006-11-09 19:13:00,90.581,90.598,90.548,90.582,484600000.0
2006-11-09 19:14:00,90.561,90.582,90.541,90.58,382200002.0
2006-11-09 19:15:00,90.585,90.613,90.559,90.599,706800001.0
2006-11-09 19:16:00,90.607,90.607,90.571,90.571,435400001.0
2006-11-09 19:17:00,90.595,90.612,90.589,90.608,791299997.0
2006-11-09 19:18:00,90.604,90.623,90.585,90.609,541899998.0
2006-11-09 19:19:00,90.607,90.607,90.573,90.583,678199992.0
2006-11-09 19:20:00,90.6,90.621,90.593,90.605,293900000.0
2006-11-09 19:21:00,90.615,90.615,90.576,90.586,328700002.0
2006-11-09 19:22:00,90.595,90.63,90.553,90.599,454999998.0
2006-11-09 19:23:00,90.618,90.63,90.56,90.573,1527999994.0
2006-11-09 19:24:00,90.567,90.593,90.551,90.567,488200002.0
2006-11-09 19:25:00,90.55,90.571,90.536,90.536,782099999.0
2006-11-09 19:26:00,90.551,90.571,90.541,90.569,1436799999.0
2006-11-09 19:27:00,90.565,90.591,90.565,90.584,1016399992.0
2006-11-09 19:28:00,90.58,90.586,90.556,90.561,548299994.0
2006-11-09 19:29:00,90.572,90.591,90.556,90.576,646500001.0
2006-11-09 19:30:00,90.597,90.597,90.555,90.572,825599995.0
2006-11-09 19:31:00,90.564,90.59,90.549,90.571,730100003.0
2006-11-09 19:32:00,90.584,90.589,90.538,90.538,683400002.0
2006-11-09 19:33:00,90.57,90.587,90.539,90.564,527800000.0
2006-11-09 19:34:00,90.574,90.579,90.552,90.553,745900005.0
2006-11-09 19:35:00,90.567,90.567,90.513,90.532,814199996.0
2006-11-09 19:36:00,90.565,90.576,90.552,90.555,428599999.0
2006-11-09 19:37:00,90.577,90.586,90.554,90.573,265699999.0
2006-11-09 19:38:00,90.563,90.58,90.543,90.567,897599996.0
2006-11-09 19:39:00,90.523,90.579,90.523,90.57,940199996.0
2006-11-09 19:40:00,90.562,90.6,90.549,90.565,598300005.0
2006-11-09 19:41:00,90.584,90.6,90.568,90.583,885600002.0
2006-11-09 19:42:00,90.576,90.594,90.553,90.572,701299999.0
2006-11-09 19:43:00,90.57,90.583,90.551,90.564,281999999.0
2006-11-09 19:44:00,90.563,90.586,90.554,90.575,508899997.0
2006-11-09 19:45:00,90.575,90.592,90.548,90.576,414299996.0
2006-11-09 19:46:00,90.565,90.597,90.546,90.588,344300005.0
2006-11-09 19:47:00,90.595,90.613,90.578,90.595,321999999.0
2006-11-09 19:48:00,90.592,90.61,90.565,90.586,812199993.0
2006-11-09 19:49:00,90.603,90.611,90.575,90.582,647299996.0
2006-11-09 19:50:00,90.606,90.612,90.558,90.589,398600000.0
2006-11-09 19:51:00,90.613,90.615,90.572,90.587,252899996.0
2006-11-09 19:52:00,90.589,90.616,90.572,90.605,361499998.0
2006-11-09 19:53:00,90.58,90.615,90.58,90.604,620299996.0
2006-11-09 19:54:00,90.588,90.609,90.574,90.577,805599997.0
2006-11-09 19:55:00,90.591,90.615,90.578,90.604,387100000.0
2006-11-09 19:56:00,90.583,90.61,90.566,90.59,415699999.0
2006-11-09 19:57:00,90.61,90.61,90.557,90.566,430600001.0
2006-11-09 19:58:00,90.597,90.638,90.597,90.62,948099993.0
2006-11-09 19:59:00,90.612,90.626,90.589,90.602,858500001.0
2006-11-09 20:00:00,90.604,90.631,90.589,90.616,487699996.0
2006-11-09 20:01:00,90.615,90.627,90.595,90.609,458199997.0
2006-11-09 20:02:00,90.616,90.637,90.604,90.63,608599994.0
2006-11-09 20:03:00,90.618,90.64,90.612,90.632,387800000.0
2006-11-09 20:04:00,90.629,90.645,90.58,90.637,328500000.0
2006-11-09 20:05:00,90.642,90.642,90.594,90.634,449200000.0
2006-11-09 20:06:00,90.617,90.64,90.617,90.633,873199997.0
2006-11-09 20:07:00,90.59,90.632,90.59,90.632,892799995.0
2006-11-09 20:08:00,90.626,90.642,90.603,90.636,346499999.0
2006-11-09 20:09:00,90.632,90.64,90.6,90.6,581599996.0
2006-11-09 20:10:00,90.597,90.619,90.586,90.617,840400000.0
2006-11-09 20:11:00,90.604,90.637,90.585,90.604,850000001.0
2006-11-09 20:12:00,90.597,90.634,90.591,90.634,1453700001.0
2006-11-09 20:13:00,90.627,90.627,90.578,90.584,530599996.0
2006-11-09 20:14:00,90.617,90.618,90.578,90.602,545799996.0
2006-11-09 20:15:00,90.606,90.62,90.584,90.62,820599993.0
2006-11-09 20:16:00,90.588,90.623,90.581,90.615,653999998.0
2006-11-09 20:17:00,90.603,90.621,90.575,90.602,297199997.0
2006-11-09 20:18:00,90.588,90.615,90.587,90.615,231900001.0
2006-11-09 20:19:00,90.599,90.602,90.561,90.577,367200002.0
2006-11-09 20:20:00,90.595,90.607,90.575,90.594,665199996.0
2006-11-09 20:21:00,90.605,90.615,90.574,90.602,547299998.0
2006-11-09 20:22:00,90.62,90.627,90.585,90.591,783499993.0
2006-11-09 20:23:00,90.597,90.597,90.562,90.578,660699996.0
2006-11-09 20:24:00,90.569,90.592,90.567,90.585,470599995.0
2006-11-09 20:25:00,90.574,90.61,90.563,90.582,657000001.0
2006-11-09 20:26:00,90.581,90.607,90.552,90.569,514200002.0
2006-11-09 20:27:00,90.57,90.6,90.559,90.58,396099997.0
2006-11-09 20:28:00,90.587,90.616,90.564,90.601,1158299992.0
2006-11-09 20:29:00,90.591,90.61,90.564,90.584,1500899994.0
2006-11-09 20:30:00,90.606,90.625,90.586,90.59,1591099997.0
2006-11-09 20:31:00,90.591,90.605,90.569,90.595,1216300003.0
2006-11-09 20:32:00,90.582,90.613,90.572,90.593,1044299994.0
2006-11-09 20:33:00,90.578,90.607,90.551,90.593,697399997.0
2006-11-09 20:34:00,90.605,90.62,90.586,90.587,291099998.0
2006-11-09 20:35:00,90.618,90.641,90.579,90.579,536499997.0
2006-11-09 20:36:00,90.593,90.618,90.592,90.612,672499998.0
2006-11-09 20:37:00,90.6,90.612,90.58,90.588,421799998.0
2006-11-09 20:38:00,90.604,90.614,90.587,90.612,879299998.0
2006-11-09 20:39:00,90.613,90.621,90.585,90.585,611800002.0
2006-11-09 20:40:00,90.577,90.606,90.565,90.578,1335200009.0
2006-11-09 20:41:00,90.599,90.636,90.594,90.612,1015299995.0
2006-11-09 20:42:00,90.619,90.637,90.611,90.634,1112599996.0
2006-11-09 20:43:00,90.603,90.637,90.603,90.637,864900002.0
2006-11-09 20:44:00,90.625,90.64,90.6,90.611,849899998.0
2006-11-09 20:45:00,90.626,90.636,90.606,90.62,662400000.0
2006-11-09 20:46:00,90.607,90.651,90.59,90.639,566299997.0
2006-11-09 20:47:00,90.642,90.642,90.611,90.616,1294299986.0
2006-11-09 20:48:00,90.611,90.631,90.596,90.607,770999993.0
2006-11-09 20:49:00,90.634,90.66,90.619,90.634,501499999.0
2006-11-09 20:50:00,90.622,90.628,90.585,90.628,987200000.0
2006-11-09 20:51:00,90.623,90.645,90.598,90.614,484599996.0
2006-11-09 20:52:00,90.628,90.638,90.607,90.619,351099998.0
2006-11-09 20:53:00,90.631,90.638,90.597,90.61,1309700001.0
2006-11-09 20:54:00,90.603,90.641,90.603,90.641,548400001.0
2006-11-09 20:55:00,90.625,90.663,90.608,90.627,1057100001.0
2006-11-09 20:56:00,90.642,90.67,90.642,90.67,687400004.0
2006-11-09 20:57:00,90.66,90.681,90.65,90.674,769900001.0
2006-11-09 20:58:00,90.674,90.689,90.64,90.652,1275900004.0
2006-11-09 20:59:00,90.655,90.672,90.63,90.633,1199399988.0
2006-11-09 21:00:00,90.648,90.66,90.635,90.635,1072199992.0
2006-11-09 21:01:00,90.639,90.66,90.623,90.652,1105099996.0
2006-11-09 21:02:00,90.642,90.65,90.617,90.627,507399996.0
2006-11-09 21:03:00,90.635,90.662,90.614,90.62,377899997.0
2006-11-09 21:04:00,90.598,90.631,90.588,90.592,439600000.0
2006-11-09 21:05:00,90.615,90.642,90.588,90.616,738999998.0
2006-11-09 21:06:00,90.619,90.637,90.608,90.625,657400003.0
2006-11-09 21:07:00,90.616,90.634,90.585,90.604,814000004.0
2006-11-09 21:08:00,90.622,90.635,90.583,90.605,758500006.0
2006-11-09 21:09:00,90.599,90.624,90.585,90.603,387099998.0
2006-11-09 21:10:00,90.579,90.607,90.552,90.584,880599994.0
2006-11-09 21:11:00,90.59,90.617,90.577,90.608,586900002.0
2006-11-09 21:12:00,90.609,90.609,90.554,90.554,318799999.0
2006-11-09 21:13:00,90.557,90.566,90.53,90.546,417099994.0
2006-11-09 21:14:00,90.555,90.573,90.535,90.569,742699995.0
2006-11-09 21:15:00,90.553,90.575,90.53,90.545,861800003.0
2006-11-09 21:16:00,90.544,90.549,90.512,90.527,782500001.0
2006-11-09 21:17:00,90.547,90.554,90.514,90.525,1030899995.0
2006-11-09 21:18:00,90.553,90.553,90.5,90.531,671300000.0
2006-11-09 21:19:00,90.517,90.517,90.486,90.492,731199992.0
2006-11-09 21:20:00,90.503,90.538,90.487,90.523,1345199993.0
2006-11-09 21:21:00,90.524,90.547,90.506,90.547,804199997.0
2006-11-09 21:22:00,90.552,90.552,90.522,90.527,921300001.0
2006-11-09 21:23:00,90.544,90.561,90.511,90.511,846899998.0
2006-11-09 21:24:00,90.529,90.55,90.514,90.516,1023999991.0
2006-11-09 21:25:00,90.509,90.546,90.501,90.507,884100000.0
2006-11-09 21:26:00,90.523,90.537,90.505,90.511,487399999.0
2006-11-09 21:27:00,90.533,90.533,90.501,90.513,485099995.0
2006-11-09 21:28:00,90.525,90.533,90.489,90.499,349099995.0
2006-11-09 21:29:00,90.533,90.545,90.515,90.527,641099994.0
2006-11-09 21:30:00,90.515,90.533,90.499,90.526,375399999.0
2006-11-09 21:31:00,90.532,90.562,90.516,90.539,407600000.0
2006-11-09 21:32:00,90.512,90.538,90.496,90.499,414200001.0
2006-11-09 21:33:00,90.517,90.537,90.501,90.528,459899998.0
2006-11-09 21:34:00,90.51,90.523,90.491,90.523,150499998.0
2006-11-09 21:35:00,90.525,90.535,90.506,90.518,602599998.0
2006-11-09 21:36:00,90.539,90.545,90.5,90.525,495200006.0
2006-11-09 21:37:00,90.55,90.555,90.523,90.536,490300000.0
2006-11-09 21:38:00,90.522,90.553,90.522,90.55,133699999.0
2006-11-09 21:39:00,90.531,90.552,90.506,90.53,324100003.0
2006-11-09 21:40:00,90.492,90.54,90.492,90.54,361999998.0
2006-11-09 21:41:00,90.544,90.566,90.539,90.54,353400004.0
2006-11-09 21:42:00,90.552,90.552,90.518,90.531,390000000.0
2006-11-09 21:43:00,90.532,90.547,90.504,90.522,249400001.0
2006-11-09 21:44:00,90.535,90.547,90.516,90.525,947600004.0
2006-11-09 21:45:00,90.52,90.523,90.49,90.501,332499996.0
2006-11-09 21:46:00,90.516,90.518,90.492,90.492,274700000.0
2006-11-09 21:47:00,90.485,90.506,90.472,90.498,465999996.0
2006-11-09 21:48:00,90.498,90.503,90.46,90.48,554499998.0
2006-11-09 21:49:00,90.482,90.512,90.473,90.488,245400000.0
2006-11-09 21:50:00,90.486,90.511,90.472,90.489,194199997.0
2006-11-09 21:51:00,90.49,90.517,90.481,90.511,297200003.0
2006-11-09 21:52:00,90.513,90.522,90.5,90.507,160499999.0
2006-11-09 21:53:00,90.503,90.525,90.503,90.52,529800000.0
2006-11-09 21:54:00,90.496,90.543,90.496,90.532,212300001.0
2006-11-09 21:55:00,90.498,90.517,90.485,90.5,232499999.0
2006-11-09 21:56:00,90.51,90.538,90.507,90.527,371599999.0
2006-11-09 21:57:00,90.528,90.55,90.519,90.539,149400000.0
2006-11-09 21:58:00,90.51,90.531,90.504,90.522,176399998.0
2006-11-09 21:59:00,90.508,90.531,90.494,90.523,375400002.0
2006-11-09 22:00:00,90.544,90.553,90.524,90.535,562000000.0
2006-11-09 22:01:00,90.541,90.541,90.502,90.532,550199996.0
2006-11-09 22:02:00,90.519,90.546,90.494,90.517,772599993.0
2006-11-09 22:03:00,90.532,90.535,90.502,90.506,419800003.0
2006-11-09 22:04:00,90.512,90.541,90.512,90.525,714499999.0
2006-11-09 22:05:00,90.509,90.524,90.506,90.517,286399999.0
2006-11-09 22:06:00,90.48,90.514,90.475,90.514,252299998.0
2006-11-09 22:07:00,90.493,90.522,90.481,90.52,264399997.0
2006-11-09 22:08:00,90.518,90.518,90.493,90.493,129000001.0
2006-11-09 22:09:00,90.478,90.504,90.473,90.492,144999999.0
2006-11-09 22:10:00,90.479,90.493,90.458,90.49,285499995.0
2006-11-09 22:11:00,90.49,90.501,90.458,90.484,370599997.0
2006-11-09 22:12:00,90.482,90.502,90.464,90.479,413599999.0
2006-11-09 22:13:00,90.488,90.488,90.45,90.475,439400000.0
2006-11-09 22:14:00,90.472,90.497,90.464,90.487,244800000.0
2006-11-09 22:15:00,90.48,90.498,90.455,90.483,244400004.0
2006-11-09 22:16:00,90.485,90.506,90.467,90.5,398000003.0
2006-11-09 22:17:00,90.476,90.5,90.476,90.495,179699999.0
2006-11-09 22:18:00,90.447,90.494,90.437,90.472,407199999.0
2006-11-09 22:19:00,90.469,90.49,90.45,90.476,307099997.0
2006-11-09 22:20:00,90.468,90.487,90.451,90.474,265199999.0
2006-11-09 22:21:00,90.456,90.476,90.446,90.47,220299996.0
2006-11-09 22:22:00,90.479,90.49,90.444,90.444,430699995.0
2006-11-09 22:23:00,90.475,90.493,90.462,90.474,399000002.0
2006-11-09 22:24:00,90.444,90.49,90.442,90.485,329399998.0
2006-11-09 22:25:00,90.487,90.491,90.454,90.473,211099997.0
2006-11-09 22:26:00,90.477,90.499,90.465,90.491,355300003.0
2006-11-09 22:27:00,90.502,90.508,90.455,90.485,690600002.0
2006-11-09 22:28:00,90.507,90.512,90.487,90.512,384799997.0
2006-11-09 22:29:00,90.499,90.499,90.465,90.47,157300001.0
2006-11-09 22:30:00,90.498,90.516,90.475,90.511,207300000.0
2006-11-09 22:31:00,90.494,90.514,90.46,90.507,394400000.0
2006-11-09 22:32:00,90.518,90.526,90.497,90.501,326300000.0
2006-11-09 22:33:00,90.5,90.519,90.476,90.51,795999997.0
2006-11-09 22:34:00,90.498,90.534,90.484,90.509,470699993.0
2006-11-09 22:35:00,90.513,90.54,90.51,90.54,228299998.0
2006-11-09 22:36:00,90.537,90.562,90.517,90.542,279900002.0
2006-11-09 22:37:00,90.534,90.548,90.523,90.534,217199996.0
2006-11-09 22:38:00,90.523,90.556,90.503,90.556,121300000.0
2006-11-09 22:39:00,90.548,90.556,90.521,90.523,377400001.0
2006-11-09 22:40:00,90.54,90.549,90.511,90.521,327599997.0
2006-11-09 22:41:00,90.547,90.547,90.514,90.542,240599998.0
2006-11-09 22:42:00,90.55,90.56,90.525,90.526,271200001.0
2006-11-09 22:43:00,90.541,90.559,90.527,90.552,341499998.0
2006-11-09 22:44:00,90.545,90.554,90.511,90.512,411600003.0
2006-11-09 22:45:00,90.519,90.567,90.511,90.565,480999993.0
2006-11-09 22:46:00,90.572,90.607,90.543,90.571,308500000.0
2006-11-09 22:47:00,90.556,90.579,90.541,90.579,265500004.0
2006-11-09 22:48:00,90.565,90.591,90.551,90.58,292699998.0
2006-11-09 22:49:00,90.585,90.596,90.545,90.553,189800000.0
2006-11-09 22:50:00,90.565,90.611,90.558,90.611,152999998.0
2006-11-09 22:51:00,90.608,90.618,90.575,90.579,285500004.0
2006-11-09 22:52:00,90.598,90.612,90.572,90.587,223900001.0
2006-11-09 22:53:00,90.577,90.595,90.538,90.581,468100001.0
2006-11-09 22:54:00,90.573,90.61,90.555,90.587,259500000.0
2006-11-09 22:55:00,90.57,90.601,90.563,90.589,267400000.0
2006-11-09 22:56:00,90.548,90.606,90.535,90.582,198300001.0
2006-11-09 22:57:00,90.584,90.611,90.56,90.602,236000002.0
2006-11-09 22:58:00,90.577,90.607,90.55,90.597,193999999.0
2006-11-09 22:59:00,90.598,90.598,90.478,90.489,404699999.0
2006-11-09 23:00:00,90.577,90.596,90.543,90.589,201599997.0
2006-11-09 23:01:00,90.596,90.596,90.5,90.562,190599999.0
2006-11-09 23:02:00,90.584,90.595,90.555,90.565,319399993.0
2006-11-09 23:03:00,90.562,90.621,90.562,90.599,249700000.0
2006-11-09 23:04:00,90.586,90.595,90.565,90.578,202499999.0
2006-11-09 23:05:00,90.565,90.605,90.565,90.588,110399998.0
2006-11-09 23:06:00,90.575,90.59,90.552,90.577,328899998.0
2006-11-09 23:07:00,90.569,90.576,90.536,90.542,173299999.0
2006-11-09 23:08:00,90.554,90.568,90.538,90.55,221299998.0
2006-11-09 23:09:00,90.581,90.583,90.539,90.543,193099998.0
2006-11-09 23:10:00,90.576,90.592,90.55,90.578,207599999.0
2006-11-09 23:11:00,90.585,90.585,90.546,90.554,153900001.0
2006-11-09 23:12:00,90.525,90.562,90.523,90.546,153399999.0
2006-11-09 23:13:00,90.516,90.559,90.516,90.558,114699999.0
2006-11-09 23:14:00,90.531,90.555,90.516,90.516,390699994.0
2006-11-09 23:15:00,90.53,90.554,90.519,90.528,198000001.0
2006-11-09 23:16:00,90.536,90.56,90.52,90.54,229300002.0
2006-11-09 23:17:00,90.558,90.571,90.537,90.548,289399998.0
2006-11-09 23:18:00,90.567,90.597,90.554,90.584,144299998.0
2006-11-09 23:19:00,90.598,90.598,90.542,90.545,161599999.0
2006-11-09 23:20:00,90.556,90.587,90.544,90.574,217500001.0
2006-11-09 23:21:00,90.582,90.592,90.562,90.579,249799999.0
2006-11-09 23:22:00,90.566,90.589,90.561,90.569,202499994.0
2006-11-09 23:23:00,90.572,90.592,90.553,90.58,236700001.0
2006-11-09 23:24:00,90.573,90.598,90.562,90.598,111600002.0
2006-11-09 23:25:00,90.555,90.585,90.55,90.56,206399997.0
2006-11-09 23:26:00,90.538,90.565,90.521,90.532,123499997.0
2006-11-09 23:27:00,90.539,90.562,90.525,90.541,232100000.0
2006-11-09 23:28:00,90.567,90.578,90.549,90.557,139999999.0
2006-11-09 23:29:00,90.556,90.579,90.542,90.573,214400000.0
2006-11-09 23:30:00,90.553,90.574,90.542,90.561,157800000.0
2006-11-09 23:31:00,90.558,90.572,90.534,90.561,197099999.0
2006-11-09 23:32:00,90.541,90.565,90.526,90.526,143799998.0
2006-11-09 23:33:00,90.557,90.565,90.531,90.536,305299997.0
2006-11-09 23:34:00,90.533,90.567,90.526,90.543,312400001.0
2006-11-09 23:35:00,90.543,90.554,90.527,90.527,122099998.0
2006-11-09 23:36:00,90.549,90.553,90.506,90.506,192800001.0
2006-11-09 23:37:00,90.508,90.53,90.495,90.53,185500000.0
2006-11-09 23:38:00,90.487,90.525,90.487,90.51,146800000.0
2006-11-09 23:39:00,90.481,90.504,90.418,90.495,170299999.0
2006-11-09 23:40:00,90.478,90.511,90.478,90.508,234099999.0
2006-11-09 23:41:00,90.495,90.507,90.468,90.474,274400003.0
2006-11-09 23:42:00,90.463,90.499,90.463,90.494,251500001.0
2006-11-09 23:43:00,90.473,90.518,90.473,90.518,159300002.0
2006-11-09 23:44:00,90.492,90.524,90.492,90.509,133999999.0
2006-11-09 23:45:00,90.483,90.521,90.48,90.521,308399995.0
2006-11-09 23:46:00,90.517,90.533,90.5,90.533,181499999.0
2006-11-09 23:47:00,90.522,90.547,90.522,90.539,131800001.0
2006-11-09 23:48:00,90.52,90.551,90.512,90.533,99999998.0
2006-11-09 23:49:00,90.512,90.538,90.504,90.536,259899994.0
2006-11-09 23:50:00,90.526,90.557,90.505,90.538,132800002.0
2006-11-09 23:51:00,90.538,90.552,90.511,90.523,167300000.0
2006-11-09 23:52:00,90.544,90.546,90.514,90.514,271699994.0
2006-11-09 23:53:00,90.524,90.534,90.486,90.514,217700001.0
2006-11-09 23:54:00,90.528,90.528,90.471,90.471,89100001.0
2006-11-09 23:55:00,90.467,90.481,90.454,90.473,206799996.0
2006-11-09 23:56:00,90.465,90.484,90.457,90.472,115500000.0
2006-11-09 23:57:00,90.458,90.494,90.445,90.472,223099999.0
2006-11-09 23:58:00,90.481,90.5,90.481,90.499,219200001.0
2006-11-09 23:59:00,90.506,90.515,90.466,90.466,308500002.0
2006-11-10 00:00:00,90.456,90.46,90.436,90.443,231599996.0
2006-11-10 00:01:00,90.439,90.466,90.429,90.466,228199997.0
2006-11-10 00:02:00,90.458,90.464,90.437,90.441,166900000.0
2006-11-10 00:03:00,90.443,90.483,90.426,90.461,280600003.0
2006-11-10 00:04:00,90.457,90.494,90.439,90.494,152000000.0
2006-11-10 00:05:00,90.448,90.482,90.443,90.469,159800002.0
2006-11-10 00:06:00,90.444,90.479,90.431,90.468,189999997.0
2006-11-10 00:07:00,90.433,90.463,90.415,90.463,203799997.0
2006-11-10 00:08:00,90.445,90.484,90.445,90.454,159399998.0
2006-11-10 00:09:00,90.452,90.487,90.443,90.469,161699999.0
2006-11-10 00:10:00,90.448,90.478,90.441,90.474,172999999.0
2006-11-10 00:11:00,90.459,90.478,90.424,90.434,181400001.0
2006-11-10 00:12:00,90.45,90.473,90.439,90.455,126399997.0
2006-11-10 00:13:00,90.464,90.495,90.44,90.462,183099999.0
2006-11-10 00:14:00,90.467,90.475,90.446,90.454,250100002.0
2006-11-10 00:15:00,90.472,90.513,90.472,90.513,130500001.0
2006-11-10 00:16:00,90.505,90.525,90.493,90.518,216900001.0
2006-11-10 00:17:00,90.523,90.555,90.507,90.532,161800000.0
2006-11-10 00:18:00,90.531,90.531,90.498,90.498,244099998.0
2006-11-10 00:19:00,90.522,90.546,90.514,90.523,226600003.0
2006-11-10 00:20:00,90.523,90.532,90.5,90.505,121500001.0
2006-11-10 00:21:00,90.522,90.57,90.522,90.566,97300002.0
2006-11-10 00:22:00,90.549,90.566,90.544,90.564,218899999.0
2006-11-10 00:23:00,90.566,90.578,90.533,90.555,330199999.0
2006-11-10 00:24:00,90.563,90.624,90.563,90.605,211100000.0
2006-11-10 00:25:00,90.596,90.605,90.571,90.585,101800000.0
2006-11-10 00:26:00,90.63,90.634,90.596,90.61,315100002.0
2006-11-10 00:27:00,90.638,90.644,90.599,90.612,224800001.0
2006-11-10 00:28:00,90.622,90.622,90.582,90.582,197499998.0
2006-11-10 00:29:00,90.625,90.635,90.596,90.635,232699997.0
2006-11-10 00:30:00,90.631,90.641,90.613,90.613,177500000.0
2006-11-10 00:31:00,90.617,90.622,90.595,90.597,207600000.0
2006-11-10 00:32:00,90.602,90.641,90.596,90.606,208000004.0
2006-11-10 00:33:00,90.607,90.618,90.586,90.592,187699999.0
2006-11-10 00:34:00,90.62,90.634,90.607,90.607,208200003.0
2006-11-10 00:35:00,90.616,90.62,90.599,90.603,144300004.0
2006-11-10 00:36:00,90.631,90.643,90.595,90.61,346000001.0
2006-11-10 00:37:00,90.581,90.613,90.581,90.608,238600001.0
2006-11-10 00:38:00,90.606,90.628,90.592,90.607,265399997.0
2006-11-10 00:39:00,90.576,90.611,90.571,90.611,142100001.0
2006-11-10 00:40:00,90.594,90.628,90.585,90.598,151899998.0
2006-11-10 00:41:00,90.6,90.619,90.581,90.61,147500000.0
2006-11-10 00:42:00,90.583,90.629,90.583,90.618,316700002.0
2006-11-10 00:43:00,90.634,90.639,90.592,90.626,156099999.0
2006-11-10 00:44:00,90.613,90.637,90.612,90.632,191200000.0
2006-11-10 00:45:00,90.607,90.636,90.592,90.605,196300001.0
2006-11-10 00:46:00,90.618,90.634,90.605,90.618,210300002.0
2006-11-10 00:47:00,90.594,90.615,90.578,90.615,244599997.0
2006-11-10 00:48:00,90.602,90.633,90.589,90.622,235799998.0
2006-11-10 00:49:00,90.608,90.628,90.599,90.628,100499999.0
2006-11-10 00:50:00,90.616,90.628,90.6,90.625,246299997.0
2006-11-10 00:51:00,90.608,90.627,90.601,90.625,311400003.0
2006-11-10 00:52:00,90.619,90.62,90.599,90.601,101700001.0
2006-11-10 00:53:00,90.568,90.62,90.565,90.62,166799999.0
2006-11-10 00:54:00,90.59,90.606,90.55,90.56,143700001.0
2006-11-10 00:55:00,90.625,90.635,90.61,90.612,252700000.0
2006-11-10 00:56:00,90.56,90.608,90.56,90.608,148100000.0
2006-11-10 00:57:00,90.613,90.613,90.572,90.572,153800000.0
2006-11-10 00:58:00,90.603,90.619,90.586,90.6,169299998.0
2006-11-10 00:59:00,90.618,90.63,90.606,90.625,208700000.0
2006-11-10 01:00:00,90.62,90.624,90.59,90.59,345199999.0
2006-11-10 01:01:00,90.598,90.613,90.565,90.598,174400002.0
2006-11-10 01:02:00,90.573,90.602,90.573,90.594,174399999.0
2006-11-10 01:03:00,90.577,90.599,90.57,90.585,248900002.0
2006-11-10 01:04:00,90.567,90.583,90.548,90.573,204299995.0
2006-11-10 01:05:00,90.574,90.598,90.571,90.581,203300000.0
2006-11-10 01:06:00,90.568,90.599,90.551,90.582,236599997.0
2006-11-10 01:07:00,90.566,90.594,90.544,90.573,213099997.0
2006-11-10 01:08:00,90.58,90.612,90.577,90.604,230900001.0
2006-11-10 01:09:00,90.583,90.61,90.583,90.602,197100001.0
2006-11-10 01:10:00,90.585,90.6,90.574,90.595,183299996.0
2006-11-10 01:11:00,90.583,90.602,90.563,90.579,187200001.0
2006-11-10 01:12:00,90.598,90.603,90.569,90.579,163400000.0
2006-11-10 01:13:00,90.57,90.6,90.56,90.567,227800003.0
2006-11-10 01:14:00,90.604,90.612,90.582,90.584,303399998.0
2006-11-10 01:15:00,90.587,90.592,90.565,90.571,115200001.0
2006-11-10 01:16:00,90.583,90.607,90.579,90.579,164200000.0
2006-11-10 01:17:00,90.608,90.61,90.582,90.585,209700001.0
2006-11-10 01:18:00,90.592,90.632,90.585,90.61,203300000.0
2006-11-10 01:19:00,90.622,90.631,90.608,90.622,284399997.0
2006-11-10 01:20:00,90.611,90.627,90.594,90.602,165500001.0
2006-11-10 01:21:00,90.588,90.608,90.566,90.608,204800002.0
2006-11-10 01:22:00,90.576,90.632,90.576,90.618,121799999.0
2006-11-10 01:23:00,90.607,90.625,90.582,90.603,121199998.0
2006-11-10 01:24:00,90.596,90.62,90.575,90.589,241799998.0
2006-11-10 01:25:00,90.595,90.627,90.594,90.621,266999998.0
2006-11-10 01:26:00,90.627,90.629,90.594,90.61,216500001.0
2006-11-10 01:27:00,90.617,90.623,90.577,90.582,129500000.0
2006-11-10 01:28:00,90.578,90.599,90.566,90.579,188900001.0
2006-11-10 01:29:00,90.581,90.581,90.548,90.559,228999998.0
2006-11-10 01:30:00,90.589,90.589,90.545,90.545,222299997.0
2006-11-10 01:31:00,90.572,90.621,90.562,90.588,297300000.0
2006-11-10 01:32:00,90.569,90.611,90.569,90.584,245700004.0
2006-11-10 01:33:00,90.578,90.593,90.567,90.592,168000000.0
2006-11-10 01:34:00,90.537,90.6,90.537,90.598,160799998.0
2006-11-10 01:35:00,90.594,90.599,90.565,90.575,131600000.0
2006-11-10 01:36:00,90.591,90.606,90.575,90.598,214599997.0
2006-11-10 01:37:00,90.599,90.625,90.586,90.61,183300001.0
2006-11-10 01:38:00,90.602,90.621,90.588,90.621,195800001.0
2006-11-10 01:39:00,90.608,90.623,90.595,90.62,156600001.0
2006-11-10 01:40:00,90.594,90.639,90.583,90.639,262499997.0
2006-11-10 01:41:00,90.641,90.653,90.618,90.643,150799999.0
2006-11-10 01:42:00,90.64,90.666,90.625,90.629,174999999.0
2006-11-10 01:43:00,90.627,90.652,90.627,90.644,121399999.0
2006-11-10 01:44:00,90.615,90.638,90.606,90.625,199899995.0
2006-11-10 01:45:00,90.616,90.643,90.589,90.602,251499999.0
2006-11-10 01:46:00,90.629,90.648,90.586,90.614,304500001.0
2006-11-10 01:47:00,90.632,90.634,90.595,90.618,223500003.0
2006-11-10 01:48:00,90.599,90.647,90.588,90.626,144599999.0
2006-11-10 01:49:00,90.626,90.632,90.607,90.616,138200000.0
2006-11-10 01:50:00,90.629,90.637,90.607,90.625,189700000.0
2006-11-10 01:51:00,90.641,90.641,90.607,90.607,116399997.0
2006-11-10 01:52:00,90.605,90.634,90.604,90.625,217800002.0
2006-11-10 01:53:00,90.609,90.626,90.604,90.62,177099998.0
2006-11-10 01:54:00,90.597,90.607,90.571,90.58,174400000.0
2006-11-10 01:55:00,90.612,90.624,90.591,90.624,230799999.0
2006-11-10 01:56:00,90.621,90.63,90.599,90.599,118700000.0
2006-11-10 01:57:00,90.605,90.61,90.578,90.583,100500000.0
2006-11-10 01:58:00,90.591,90.612,90.588,90.611,158999999.0
2006-11-10 01:59:00,90.595,90.619,90.578,90.605,354200000.0
2006-11-10 02:00:00,90.576,90.592,90.56,90.585,172099999.0
2006-11-10 02:01:00,90.578,90.589,90.562,90.568,239600000.0
2006-11-10 02:02:00,90.573,90.597,90.566,90.566,109200000.0
2006-11-10 02:03:00,90.584,90.605,90.565,90.605,137300000.0
2006-11-10 02:04:00,90.598,90.611,90.556,90.573,217700000.0
2006-11-10 02:05:00,90.575,90.6,90.572,90.572,227999997.0
2006-11-10 02:06:00,90.562,90.595,90.557,90.575,165899998.0
2006-11-10 02:07:00,90.558,90.581,90.545,90.56,318299998.0
2006-11-10 02:08:00,90.557,90.575,90.544,90.551,245400001.0
2006-11-10 02:09:00,90.557,90.576,90.547,90.557,197100002.0
2006-11-10 02:10:00,90.553,90.591,90.538,90.574,210800000.0
2006-11-10 02:11:00,90.553,90.592,90.541,90.574,186600001.0
2006-11-10 02:12:00,90.575,90.592,90.561,90.592,238200000.0
2006-11-10 02:13:00,90.565,90.585,90.553,90.566,136800001.0
2006-11-10 02:14:00,90.56,90.591,90.56,90.591,143899998.0
2006-11-10 02:15:00,90.59,90.608,90.561,90.568,196999998.0
2006-11-10 02:16:00,90.566,90.589,90.566,90.587,194999999.0
2006-11-10 02:17:00,90.572,90.586,90.554,90.582,134700001.0
2006-11-10 02:18:00,90.584,90.615,90.584,90.607,182800000.0
2006-11-10 02:19:00,90.595,90.619,90.585,90.61,208100001.0
2006-11-10 02:20:00,90.576,90.592,90.565,90.587,218799998.0
2006-11-10 02:21:00,90.585,90.585,90.546,90.559,224299997.0
2006-11-10 02:22:00,90.574,90.595,90.572,90.586,103800001.0
2006-11-10 02:23:00,90.586,90.605,90.553,90.562,275899996.0
2006-11-10 02:24:00,90.58,90.598,90.575,90.594,290899997.0
2006-11-10 02:25:00,90.592,90.615,90.574,90.593,209499999.0
2006-11-10 02:26:00,90.583,90.616,90.576,90.58,260600003.0
2006-11-10 02:27:00,90.604,90.604,90.569,90.575,258999997.0
2006-11-10 02:28:00,90.6,90.604,90.581,90.594,237099997.0
2006-11-10 02:29:00,90.596,90.598,90.571,90.579,162999998.0
2006-11-10 02:30:00,90.608,90.608,90.57,90.579,121799999.0
2006-11-10 02:31:00,90.578,90.6,90.575,90.6,205999996.0
2006-11-10 02:32:00,90.593,90.619,90.586,90.599,242200002.0
2006-11-10 02:33:00,90.593,90.608,90.579,90.592,208300000.0
2006-11-10 02:34:00,90.604,90.618,90.589,90.605,130700000.0
2006-11-10 02:35:00,90.619,90.629,90.595,90.595,151099999.0
2006-11-10 02:36:00,90.58,90.61,90.563,90.586,129700001.0
2006-11-10 02:37:00,90.608,90.642,90.595,90.598,238699997.0
2006-11-10 02:38:00,90.619,90.62,90.565,90.565,205900000.0
2006-11-10 02:39:00,90.594,90.614,90.572,90.601,315899999.0
2006-11-10 02:40:00,90.596,90.616,90.579,90.599,76100000.0
2006-11-10 02:41:00,90.602,90.622,90.572,90.588,165199998.0
2006-11-10 02:42:00,90.603,90.626,90.597,90.615,124699999.0
2006-11-10 02:43:00,90.597,90.633,90.596,90.609,236499999.0
2006-11-10 02:44:00,90.612,90.612,90.571,90.571,209100002.0
2006-11-10 02:45:00,90.58,90.641,90.58,90.598,343499996.0
2006-11-10 02:46:00,90.599,90.615,90.574,90.609,179800001.0
2006-11-10 02:47:00,90.613,90.628,90.596,90.601,323899999.0
2006-11-10 02:48:00,90.613,90.625,90.601,90.612,162899998.0
2006-11-10 02:49:00,90.62,90.62,90.587,90.587,280599999.0
2006-11-10 02:50:00,90.593,90.608,90.576,90.578,244999996.0
2006-11-10 02:51:00,90.57,90.595,90.569,90.59,127599996.0
2006-11-10 02:52:00,90.567,90.588,90.559,90.579,212399997.0
2006-11-10 02:53:00,90.583,90.587,90.556,90.563,231700001.0
2006-11-10 02:54:00,90.585,90.59,90.561,90.567,218599999.0
2006-11-10 02:55:00,90.588,90.588,90.557,90.57,220799999.0
2006-11-10 02:56:00,90.596,90.608,90.581,90.587,164899998.0
2006-11-10 02:57:00,90.591,90.608,90.574,90.608,178400000.0
2006-11-10 02:58:00,90.554,90.598,90.55,90.598,106500000.0
2006-11-10 02:59:00,90.571,90.594,90.553,90.577,101199998.0
2006-11-10 03:00:00,90.569,90.584,90.551,90.57,182599997.0
2006-11-10 03:01:00,90.565,90.582,90.554,90.569,142599998.0
2006-11-10 03:02:00,90.547,90.585,90.547,90.585,90599999.0
2006-11-10 03:03:00,90.572,90.605,90.564,90.589,181900002.0
2006-11-10 03:04:00,90.575,90.593,90.554,90.578,110200001.0
2006-11-10 03:05:00,90.582,90.582,90.552,90.565,120700001.0
2006-11-10 03:06:00,90.566,90.566,90.54,90.54,228099995.0
2006-11-10 03:07:00,90.548,90.57,90.54,90.565,113000002.0
2006-11-10 03:08:00,90.555,90.568,90.543,90.565,202800000.0
2006-11-10 03:09:00,90.563,90.569,90.539,90.553,235400001.0
2006-11-10 03:10:00,90.572,90.573,90.534,90.534,254100000.0
2006-11-10 03:11:00,90.533,90.556,90.533,90.555,165600002.0
2006-11-10 03:12:00,90.545,90.547,90.507,90.519,215200001.0
2006-11-10 03:13:00,90.528,90.538,90.507,90.522,159499999.0
2006-11-10 03:14:00,90.532,90.542,90.512,90.529,216899999.0
2006-11-10 03:15:00,90.523,90.537,90.505,90.524,138200002.0
2006-11-10 03:16:00,90.508,90.534,90.497,90.534,258499999.0
2006-11-10 03:17:00,90.51,90.542,90.496,90.496,185500001.0
2006-11-10 03:18:00,90.539,90.542,90.504,90.504,129800000.0
2006-11-10 03:19:00,90.5,90.5,90.463,90.466,151599998.0
2006-11-10 03:20:00,90.494,90.496,90.47,90.47,297200001.0
2006-11-10 03:21:00,90.486,90.5,90.461,90.479,166899996.0
2006-11-10 03:22:00,90.489,90.498,90.48,90.48,161199999.0
2006-11-10 03:23:00,90.496,90.496,90.472,90.483,116000001.0
2006-11-10 03:24:00,90.475,90.492,90.461,90.48,304199996.0
2006-11-10 03:25:00,90.469,90.489,90.46,90.477,231900002.0
2006-11-10 03:26:00,90.468,90.47,90.44,90.44,215500000.0
2006-11-10 03:27:00,90.467,90.48,90.453,90.463,118799998.0
2006-11-10 03:28:00,90.469,90.491,90.461,90.465,157799999.0
2006-11-10 03:29:00,90.469,90.491,90.458,90.481,269899999.0
2006-11-10 03:30:00,90.484,90.497,90.457,90.473,201900003.0
2006-11-10 03:31:00,90.466,90.482,90.45,90.466,146000000.0
2006-11-10 03:32:00,90.471,90.496,90.456,90.476,286999996.0
2006-11-10 03:33:00,90.458,90.458,90.406,90.408,247199999.0
2006-11-10 03:34:00,90.398,90.417,90.336,90.36,189699998.0
2006-11-10 03:35:00,90.35,90.363,90.31,90.325,226499999.0
2006-11-10 03:36:00,90.33,90.334,90.3,90.304,179200000.0
2006-11-10 03:37:00,90.341,90.343,90.299,90.327,280799996.0
2006-11-10 03:38:00,90.338,90.342,90.312,90.324,79800000.0
2006-11-10 03:39:00,90.307,90.339,90.307,90.327,156699999.0
2006-11-10 03:40:00,90.329,90.338,90.31,90.312,228900001.0
2006-11-10 03:41:00,90.305,90.305,90.262,90.262,204600000.0
2006-11-10 03:42:00,90.272,90.274,90.248,90.252,141199998.0
2006-11-10 03:43:00,90.253,90.286,90.214,90.239,154300001.0
2006-11-10 03:44:00,90.243,90.256,90.215,90.243,330699998.0
2006-11-10 03:45:00,90.241,90.246,90.207,90.207,114399999.0
2006-11-10 03:46:00,90.217,90.254,90.217,90.244,205200001.0
2006-11-10 03:47:00,90.255,90.263,90.237,90.25,160600002.0
2006-11-10 03:48:00,90.265,90.268,90.231,90.238,87800001.0
2006-11-10 03:49:00,90.21,90.256,90.208,90.256,226500003.0
2006-11-10 03:50:00,90.262,90.272,90.235,90.257,73200000.0
2006-11-10 03:51:00,90.271,90.271,90.239,90.253,180100003.0
2006-11-10 03:52:00,90.264,90.317,90.249,90.294,147899999.0
2006-11-10 03:53:00,90.298,90.32,90.271,90.291,226599994.0
2006-11-10 03:54:00,90.295,90.332,90.295,90.328,150999997.0
2006-11-10 03:55:00,90.331,90.333,90.308,90.328,160900000.0
2006-11-10 03:56:00,90.325,90.325,90.286,90.301,229700002.0
2006-11-10 03:57:00,90.318,90.331,90.301,90.313,192500002.0
2006-11-10 03:58:00,90.298,90.332,90.285,90.315,174200003.0
2006-11-10 03:59:00,90.308,90.333,90.299,90.333,256300003.0
2006-11-10 04:00:00,90.31,90.33,90.282,90.323,221399999.0
2006-11-10 04:01:00,90.315,90.333,90.296,90.319,184799997.0
2006-11-10 04:02:00,90.313,90.313,90.293,90.293,74100000.0
2006-11-10 04:03:00,90.33,90.332,90.309,90.309,99900001.0
2006-11-10 04:04:00,90.296,90.312,90.259,90.274,112799999.0
2006-11-10 04:05:00,90.268,90.284,90.263,90.278,172100000.0
2006-11-10 04:06:00,90.261,90.29,90.255,90.262,207999999.0
2006-11-10 04:07:00,90.275,90.295,90.257,90.288,263599998.0
2006-11-10 04:08:00,90.283,90.304,90.271,90.278,146199999.0
2006-11-10 04:09:00,90.298,90.35,90.298,90.35,112800000.0
2006-11-10 04:10:00,90.354,90.365,90.344,90.354,88699998.0
2006-11-10 04:11:00,90.335,90.335,90.307,90.308,152200001.0
2006-11-10 04:12:00,90.333,90.345,90.323,90.325,109999999.0
2006-11-10 04:13:00,90.338,90.352,90.319,90.335,269400003.0
2006-11-10 04:14:00,90.359,90.359,90.333,90.333,208999998.0
2006-11-10 04:15:00,90.326,90.357,90.326,90.346,147000000.0
2006-11-10 04:16:00,90.348,90.355,90.328,90.328,352200005.0
2006-11-10 04:17:00,90.314,90.335,90.308,90.32,151800000.0
2006-11-10 04:18:00,90.321,90.329,90.298,90.302,185700000.0
2006-11-10 04:19:00,90.326,90.347,90.302,90.311,265700000.0
2006-11-10 04:20:00,90.282,90.304,90.272,90.29,83200001.0
2006-11-10 04:21:00,90.278,90.293,90.23,90.23,132400001.0
2006-11-10 04:22:00,90.229,90.255,90.229,90.252,99300000.0
2006-11-10 04:23:00,90.244,90.265,90.233,90.245,209699997.0
2006-11-10 04:24:00,90.234,90.234,90.21,90.224,203799997.0
2006-11-10 04:25:00,90.217,90.223,90.197,90.221,319899998.0
2006-11-10 04:26:00,90.209,90.239,90.205,90.217,240000000.0
2006-11-10 04:27:00,90.224,90.238,90.209,90.234,130200000.0
2006-11-10 04:28:00,90.199,90.26,90.199,90.258,195500002.0
2006-11-10 04:29:00,90.249,90.257,90.223,90.223,249900002.0
2006-11-10 04:30:00,90.238,90.269,90.238,90.256,239900000.0
2006-11-10 04:31:00,90.263,90.275,90.247,90.247,264200000.0
2006-11-10 04:32:00,90.259,90.267,90.24,90.245,195200002.0
2006-11-10 04:33:00,90.262,90.272,90.243,90.243,189999999.0
2006-11-10 04:34:00,90.218,90.244,90.218,90.22,155500000.0
2006-11-10 04:35:00,90.24,90.242,90.216,90.227,129499999.0
2006-11-10 04:36:00,90.217,90.23,90.21,90.23,90900000.0
2006-11-10 04:37:00,90.218,90.224,90.192,90.199,107399999.0
2006-11-10 04:38:00,90.216,90.227,90.192,90.209,133800001.0
2006-11-10 04:39:00,90.194,90.216,90.191,90.202,167300000.0
2006-11-10 04:40:00,90.195,90.212,90.185,90.196,195900000.0
2006-11-10 04:41:00,90.188,90.188,90.154,90.158,234600001.0
2006-11-10 04:42:00,90.188,90.2,90.15,90.177,161399999.0
2006-11-10 04:43:00,90.212,90.223,90.199,90.221,130099997.0
2006-11-10 04:44:00,90.212,90.227,90.201,90.227,169999999.0
2006-11-10 04:45:00,90.215,90.245,90.215,90.237,235700003.0
2006-11-10 04:46:00,90.234,90.255,90.218,90.218,137500000.0
2006-11-10 04:47:00,90.227,90.251,90.227,90.25,166700002.0
2006-11-10 04:48:00,90.239,90.244,90.209,90.224,212899999.0
2006-11-10 04:49:00,90.203,90.228,90.198,90.212,181400000.0
2006-11-10 04:50:00,90.21,90.228,90.194,90.204,186800003.0
2006-11-10 04:51:00,90.225,90.225,90.197,90.218,246900001.0
2006-11-10 04:52:00,90.224,90.224,90.172,90.174,165199997.0
2006-11-10 04:53:00,90.191,90.203,90.169,90.173,241899997.0
2006-11-10 04:54:00,90.167,90.191,90.155,90.191,286499999.0
2006-11-10 04:55:00,90.193,90.204,90.17,90.17,238099999.0
2006-11-10 04:56:00,90.171,90.188,90.167,90.181,134700001.0
2006-11-10 04:57:00,90.171,90.182,90.145,90.162,144899999.0
2006-11-10 04:58:00,90.192,90.192,90.143,90.143,116099999.0
2006-11-10 04:59:00,90.149,90.186,90.149,90.186,139799999.0
2006-11-10 05:00:00,90.196,90.213,90.174,90.189,187300000.0
2006-11-10 05:01:00,90.177,90.177,90.133,90.133,124900002.0
2006-11-10 05:02:00,90.158,90.158,90.136,90.138,150699998.0
2006-11-10 05:03:00,90.15,90.172,90.134,90.172,211399997.0
2006-11-10 05:04:00,90.156,90.172,90.151,90.161,209900001.0
2006-11-10 05:05:00,90.141,90.165,90.124,90.152,82300000.0
2006-11-10 05:06:00,90.14,90.174,90.14,90.166,150699998.0
2006-11-10 05:07:00,90.178,90.178,90.15,90.15,144800001.0
2006-11-10 05:08:00,90.179,90.197,90.168,90.177,222399997.0
2006-11-10 05:09:00,90.181,90.201,90.159,90.193,238400001.0
2006-11-10 05:10:00,90.185,90.192,90.168,90.172,153000001.0
2006-11-10 05:11:00,90.155,90.184,90.134,90.162,201999999.0
2006-11-10 05:12:00,90.174,90.179,90.149,90.155,197400003.0
2006-11-10 05:13:00,90.178,90.196,90.165,90.184,178499998.0
2006-11-10 05:14:00,90.182,90.199,90.175,90.195,282100002.0
2006-11-10 05:15:00,90.186,90.202,90.165,90.189,256499997.0
2006-11-10 05:16:00,90.157,90.196,90.157,90.176,194900002.0
2006-11-10 05:17:00,90.167,90.191,90.15,90.18,281099998.0
2006-11-10 05:18:00,90.181,90.187,90.164,90.168,134099999.0
2006-11-10 05:19:00,90.198,90.198,90.166,90.166,137899999.0
2006-11-10 05:20:00,90.188,90.229,90.186,90.204,148299999.0
2006-11-10 05:21:00,90.2,90.215,90.18,90.202,258300001.0
2006-11-10 05:22:00,90.212,90.228,90.198,90.214,196799999.0
2006-11-10 05:23:00,90.209,90.239,90.206,90.225,247699997.0
2006-11-10 05:24:00,90.191,90.229,90.191,90.217,118700000.0
2006-11-10 05:25:00,90.215,90.232,90.201,90.22,202599997.0
2006-11-10 05:26:00,90.212,90.229,90.207,90.222,187100000.0
2006-11-10 05:27:00,90.234,90.234,90.185,90.185,192900000.0
2006-11-10 05:28:00,90.218,90.218,90.167,90.185,206400002.0
2006-11-10 05:29:00,90.167,90.198,90.157,90.189,235399998.0
2006-11-10 05:30:00,90.185,90.204,90.166,90.18,245099998.0
2006-11-10 05:31:00,90.164,90.203,90.154,90.174,212299995.0
2006-11-10 05:32:00,90.161,90.192,90.161,90.191,225200002.0
2006-11-10 05:33:00,90.198,90.219,90.185,90.197,157200001.0
2006-11-10 05:34:00,90.211,90.218,90.179,90.196,107200000.0
2006-11-10 05:35:00,90.192,90.215,90.18,90.215,221800000.0
2006-11-10 05:36:00,90.201,90.215,90.184,90.185,128200000.0
2006-11-10 05:37:00,90.18,90.213,90.18,90.21,251199999.0
2006-11-10 05:38:00,90.212,90.228,90.195,90.212,187100000.0
2006-11-10 05:39:00,90.212,90.231,90.208,90.208,177899995.0
2006-11-10 05:40:00,90.229,90.24,90.205,90.205,133299998.0
2006-11-10 05:41:00,90.233,90.244,90.217,90.22,272799998.0
2006-11-10 05:42:00,90.238,90.238,90.207,90.207,170400002.0
2006-11-10 05:43:00,90.216,90.256,90.209,90.234,155199999.0
2006-11-10 05:44:00,90.252,90.264,90.227,90.241,188400000.0
2006-11-10 05:45:00,90.26,90.263,90.222,90.234,158400000.0
2006-11-10 05:46:00,90.246,90.292,90.231,90.276,127700000.0
2006-11-10 05:47:00,90.249,90.26,90.235,90.243,142899998.0
2006-11-10 05:48:00,90.236,90.258,90.224,90.23,170600002.0
2006-11-10 05:49:00,90.223,90.252,90.212,90.23,207299995.0
2006-11-10 05:50:00,90.233,90.252,90.225,90.238,113099999.0
2006-11-10 05:51:00,90.236,90.265,90.216,90.243,232100000.0
2006-11-10 05:52:00,90.212,90.233,90.196,90.233,198900002.0
2006-11-10 05:53:00,90.24,90.244,90.212,90.212,243700002.0
2006-11-10 05:54:00,90.214,90.245,90.214,90.24,313999996.0
2006-11-10 05:55:00,90.248,90.254,90.217,90.217,182799994.0
2006-11-10 05:56:00,90.242,90.243,90.219,90.219,156600001.0
2006-11-10 05:57:00,90.23,90.24,90.206,90.232,234000002.0
2006-11-10 05:58:00,90.232,90.25,90.229,90.246,159800000.0
2006-11-10 05:59:00,90.232,90.251,90.219,90.235,117100002.0
2006-11-10 06:00:00,90.208,90.255,90.19,90.216,175899999.0
2006-11-10 06:01:00,90.223,90.24,90.212,90.232,118899999.0
2006-11-10 06:02:00,90.208,90.253,90.208,90.224,239700003.0
2006-11-10 06:03:00,90.213,90.264,90.213,90.264,274600001.0
2006-11-10 06:04:00,90.27,90.276,90.247,90.267,185200002.0
2006-11-10 06:05:00,90.282,90.282,90.248,90.256,147500001.0
2006-11-10 06:06:00,90.271,90.285,90.254,90.271,108100000.0
2006-11-10 06:07:00,90.266,90.289,90.265,90.271,160800000.0
2006-11-10 06:08:00,90.273,90.291,90.249,90.268,214300000.0
2006-11-10 06:09:00,90.293,90.303,90.279,90.285,277799996.0
2006-11-10 06:10:00,90.27,90.29,90.253,90.263,181599999.0
2006-11-10 06:11:00,90.282,90.282,90.258,90.279,99200000.0
2006-11-10 06:12:00,90.264,90.292,90.252,90.275,98399999.0
2006-11-10 06:13:00,90.276,90.285,90.244,90.258,181800001.0
2006-11-10 06:14:00,90.285,90.29,90.262,90.262,187200002.0
2006-11-10 06:15:00,90.294,90.294,90.238,90.245,147500000.0
2006-11-10 06:16:00,90.274,90.285,90.258,90.267,148299999.0
2006-11-10 06:17:00,90.268,90.288,90.256,90.279,112700001.0
2006-11-10 06:18:00,90.259,90.277,90.209,90.224,193700000.0
2006-11-10 06:19:00,90.227,90.227,90.192,90.193,122099998.0
2006-11-10 06:20:00,90.215,90.215,90.186,90.195,133900000.0
2006-11-10 06:21:00,90.203,90.226,90.198,90.216,111600000.0
2006-11-10 06:22:00,90.204,90.218,90.181,90.204,214599998.0
2006-11-10 06:23:00,90.202,90.219,90.182,90.195,187799998.0
2006-11-10 06:24:00,90.206,90.226,90.198,90.217,307499996.0
2006-11-10 06:25:00,90.222,90.238,90.19,90.216,229100000.0
2006-11-10 06:26:00,90.211,90.223,90.184,90.189,196000001.0
2006-11-10 06:27:00,90.21,90.222,90.199,90.202,116299999.0
2006-11-10 06:28:00,90.178,90.209,90.167,90.188,113600000.0
2006-11-10 06:29:00,90.168,90.201,90.144,90.201,114200000.0
2006-11-10 06:30:00,90.21,90.214,90.185,90.197,142900003.0
2006-11-10 06:31:00,90.192,90.214,90.183,90.212,105700002.0
2006-11-10 06:32:00,90.201,90.225,90.194,90.22,207699998.0
2006-11-10 06:33:00,90.215,90.215,90.187,90.188,219599998.0
2006-11-10 06:34:00,90.16,90.206,90.16,90.206,102999999.0
2006-11-10 06:35:00,90.2,90.213,90.172,90.196,209600003.0
2006-11-10 06:36:00,90.203,90.204,90.177,90.185,73700000.0
2006-11-10 06:37:00,90.188,90.208,90.175,90.184,209900003.0
2006-11-10 06:38:00,90.184,90.215,90.168,90.2,321299999.0
2006-11-10 06:39:00,90.221,90.221,90.19,90.196,211700001.0
2006-11-10 06:40:00,90.22,90.225,90.196,90.196,218299999.0
2006-11-10 06:41:00,90.222,90.222,90.186,90.197,201800002.0
2006-11-10 06:42:00,90.21,90.225,90.186,90.209,208099999.0
2006-11-10 06:43:00,90.223,90.227,90.202,90.202,254899998.0
2006-11-10 06:44:00,90.209,90.23,90.196,90.201,146600000.0
2006-11-10 06:45:00,90.205,90.205,90.176,90.179,182799997.0
2006-11-10 06:46:00,90.184,90.231,90.181,90.202,147899998.0
2006-11-10 06:47:00,90.197,90.229,90.191,90.202,126200000.0
2006-11-10 06:48:00,90.202,90.218,90.176,90.176,253099995.0
2006-11-10 06:49:00,90.185,90.192,90.168,90.17,165400001.0
2006-11-10 06:50:00,90.168,90.177,90.142,90.153,188699998.0
2006-11-10 06:51:00,90.165,90.18,90.155,90.175,115399999.0
2006-11-10 06:52:00,90.182,90.182,90.155,90.159,282799997.0
2006-11-10 06:53:00,90.166,90.184,90.156,90.168,261999997.0
2006-11-10 06:54:00,90.187,90.198,90.169,90.185,292399998.0
2006-11-10 06:55:00,90.161,90.196,90.155,90.172,177199997.0
2006-11-10 06:56:00,90.189,90.22,90.167,90.22,213599999.0
2006-11-10 06:57:00,90.2,90.2,90.168,90.182,97300001.0
2006-11-10 06:58:00,90.148,90.197,90.148,90.197,132499998.0
2006-11-10 06:59:00,90.214,90.22,90.195,90.212,202000002.0
2006-11-10 07:00:00,90.211,90.269,90.211,90.269,149499999.0
2006-11-10 07:01:00,90.27,90.28,90.247,90.256,170100000.0
2006-11-10 07:02:00,90.272,90.297,90.259,90.278,186299998.0
2006-11-10 07:03:00,90.239,90.265,90.203,90.204,87000001.0
2006-11-10 07:04:00,90.225,90.233,90.202,90.202,153700002.0
2006-11-10 07:05:00,90.186,90.22,90.18,90.193,209899998.0
2006-11-10 07:06:00,90.189,90.197,90.174,90.182,148099997.0
2006-11-10 07:07:00,90.207,90.226,90.184,90.2,155900001.0
2006-11-10 07:08:00,90.216,90.239,90.201,90.223,282599997.0
2006-11-10 07:09:00,90.197,90.229,90.197,90.225,177500002.0
2006-11-10 07:10:00,90.221,90.234,90.205,90.224,137200001.0
2006-11-10 07:11:00,90.207,90.229,90.186,90.199,184500000.0
2006-11-10 07:12:00,90.195,90.195,90.163,90.172,227899997.0
2006-11-10 07:13:00,90.208,90.228,90.196,90.207,175100000.0
2006-11-10 07:14:00,90.212,90.238,90.212,90.238,158200003.0
2006-11-10 07:15:00,90.202,90.225,90.19,90.219,183199996.0
2006-11-10 07:16:00,90.199,90.238,90.199,90.217,225000002.0
2006-11-10 07:17:00,90.219,90.226,90.198,90.208,180900000.0
2006-11-10 07:18:00,90.215,90.227,90.198,90.214,164299999.0
2006-11-10 07:19:00,90.228,90.228,90.197,90.211,203399999.0
2006-11-10 07:20:00,90.219,90.223,90.189,90.193,234799999.0
2006-11-10 07:21:00,90.215,90.218,90.17,90.17,179300001.0
2006-11-10 07:22:00,90.147,90.18,90.137,90.18,81400000.0
2006-11-10 07:23:00,90.182,90.198,90.164,90.17,133200000.0
2006-11-10 07:24:00,90.152,90.174,90.13,90.168,71500000.0
2006-11-10 07:25:00,90.156,90.156,90.113,90.126,226299997.0
2006-11-10 07:26:00,90.128,90.139,90.103,90.112,226600001.0
2006-11-10 07:27:00,90.137,90.153,90.116,90.121,177200002.0
2006-11-10 07:28:00,90.131,90.162,90.127,90.144,172500000.0
2006-11-10 07:29:00,90.13,90.158,90.123,90.158,120600000.0
2006-11-10 07:30:00,90.165,90.169,90.14,90.162,260699998.0
2006-11-10 07:31:00,90.16,90.171,90.142,90.146,175399999.0
2006-11-10 07:32:00,90.153,90.158,90.131,90.143,308200000.0
2006-11-10 07:33:00,90.141,90.156,90.131,90.151,277799999.0
2006-11-10 07:34:00,90.145,90.158,90.133,90.153,169900001.0
2006-11-10 07:35:00,90.148,90.148,90.119,90.126,258800002.0
2006-11-10 07:36:00,90.131,90.144,90.102,90.116,183900000.0
2006-11-10 07:37:00,90.099,90.123,90.094,90.123,213400000.0
2006-11-10 07:38:00,90.119,90.143,90.088,90.088,152900002.0
2006-11-10 07:39:00,90.123,90.139,90.106,90.109,136200002.0
2006-11-10 07:40:00,90.107,90.142,90.107,90.138,259800001.0
2006-11-10 07:41:00,90.13,90.146,90.127,90.145,74800000.0
2006-11-10 07:42:00,90.149,90.159,90.128,90.135,266599997.0
2006-11-10 07:43:00,90.173,90.18,90.156,90.179,162699998.0
2006-11-10 07:44:00,90.196,90.215,90.178,90.201,133800000.0
2006-11-10 07:45:00,90.191,90.212,90.176,90.188,206400000.0
2006-11-10 07:46:00,90.159,90.214,90.159,90.214,99000000.0
2006-11-10 07:47:00,90.205,90.211,90.175,90.199,150200000.0
2006-11-10 07:48:00,90.208,90.208,90.164,90.166,147399999.0
2006-11-10 07:49:00,90.213,90.213,90.163,90.168,175899999.0
2006-11-10 07:50:00,90.215,90.215,90.158,90.158,237899998.0
2006-11-10 07:51:00,90.178,90.208,90.151,90.151,178399998.0
2006-11-10 07:52:00,90.152,90.188,90.135,90.141,298399996.0
2006-11-10 07:53:00,90.178,90.206,90.147,90.194,224400000.0
2006-11-10 07:54:00,90.18,90.214,90.176,90.18,243799995.0
2006-11-10 07:55:00,90.198,90.198,90.169,90.175,274399998.0
2006-11-10 07:56:00,90.173,90.189,90.128,90.156,212100001.0
2006-11-10 07:57:00,90.166,90.173,90.148,90.157,164399999.0
2006-11-10 07:58:00,90.157,90.183,90.156,90.176,144599999.0
2006-11-10 07:59:00,90.148,90.17,90.147,90.17,164199998.0
2006-11-10 08:00:00,90.163,90.173,90.141,90.166,173199997.0
2006-11-10 08:01:00,90.164,90.168,90.131,90.131,117199999.0
2006-11-10 08:02:00,90.124,90.145,90.119,90.145,138499999.0
2006-11-10 08:03:00,90.125,90.161,90.12,90.158,169200001.0
2006-11-10 08:04:00,90.134,90.162,90.129,90.15,194700000.0
2006-11-10 08:05:00,90.138,90.149,90.115,90.119,185000002.0
2006-11-10 08:06:00,90.15,90.175,90.139,90.145,189699998.0
2006-11-10 08:07:00,90.16,90.189,90.146,90.161,408400007.0
2006-11-10 08:08:00,90.179,90.203,90.179,90.203,93800000.0
2006-11-10 08:09:00,90.205,90.215,90.174,90.199,225100001.0
2006-11-10 08:10:00,90.208,90.216,90.178,90.197,243699999.0
2006-11-10 08:11:00,90.204,90.219,90.182,90.189,183100002.0
2006-11-10 08:12:00,90.187,90.208,90.18,90.208,164799998.0
2006-11-10 08:13:00,90.198,90.212,90.183,90.212,281399999.0
2006-11-10 08:14:00,90.209,90.216,90.184,90.195,236100000.0
2006-11-10 08:15:00,90.171,90.208,90.157,90.186,221399996.0
2006-11-10 08:16:00,90.191,90.204,90.171,90.188,172900001.0
2006-11-10 08:17:00,90.202,90.219,90.194,90.209,147700000.0
2006-11-10 08:18:00,90.206,90.218,90.196,90.197,188699998.0
2006-11-10 08:19:00,90.216,90.216,90.188,90.212,195100001.0
2006-11-10 08:20:00,90.199,90.219,90.187,90.202,201799999.0
2006-11-10 08:21:00,90.227,90.227,90.173,90.173,277900000.0
2006-11-10 08:22:00,90.161,90.201,90.161,90.201,126899998.0
2006-11-10 08:23:00,90.184,90.212,90.184,90.211,107000000.0
2006-11-10 08:24:00,90.185,90.213,90.185,90.212,109700001.0
2006-11-10 08:25:00,90.195,90.214,90.17,90.199,184000000.0
2006-11-10 08:26:00,90.189,90.209,90.178,90.194,114899998.0
2006-11-10 08:27:00,90.196,90.201,90.162,90.162,181300003.0
2006-11-10 08:28:00,90.179,90.213,90.176,90.204,203400000.0
2006-11-10 08:29:00,90.204,90.204,90.175,90.185,139200002.0
2006-11-10 08:30:00,90.186,90.193,90.159,90.159,227700000.0
2006-11-10 08:31:00,90.167,90.167,90.122,90.127,200200003.0
2006-11-10 08:32:00,90.153,90.162,90.132,90.132,151799999.0
2006-11-10 08:33:00,90.153,90.155,90.134,90.14,303599996.0
2006-11-10 08:34:00,90.144,90.159,90.116,90.116,173999999.0
2006-11-10 08:35:00,90.146,90.146,90.122,90.122,167800001.0
2006-11-10 08:36:00,90.135,90.148,90.114,90.135,224499996.0
2006-11-10 08:37:00,90.143,90.143,90.112,90.12,177900000.0
2006-11-10 08:38:00,90.134,90.145,90.123,90.14,249599998.0
2006-11-10 08:39:00,90.129,90.148,90.108,90.129,157800000.0
2006-11-10 08:40:00,90.119,90.153,90.119,90.138,269599996.0
2006-11-10 08:41:00,90.141,90.177,90.131,90.151,199300003.0
2006-11-10 08:42:00,90.108,90.139,90.108,90.137,210499998.0
2006-11-10 08:43:00,90.127,90.161,90.127,90.15,211500000.0
2006-11-10 08:44:00,90.143,90.16,90.123,90.131,323799998.0
2006-11-10 08:45:00,90.151,90.156,90.13,90.14,217600001.0
2006-11-10 08:46:00,90.146,90.15,90.127,90.134,168899996.0
2006-11-10 08:47:00,90.132,90.172,90.129,90.171,238900000.0
2006-11-10 08:48:00,90.178,90.182,90.161,90.163,167999999.0
2006-11-10 08:49:00,90.149,90.168,90.126,90.167,160699998.0
2006-11-10 08:50:00,90.153,90.167,90.125,90.141,151200001.0
2006-11-10 08:51:00,90.154,90.17,90.122,90.126,278899995.0
2006-11-10 08:52:00,90.14,90.171,90.137,90.147,240299999.0
2006-11-10 08:53:00,90.143,90.161,90.13,90.148,350699998.0
2006-11-10 08:54:00,90.131,90.166,90.116,90.127,262299999.0
2006-11-10 08:55:00,90.14,90.15,90.126,90.133,175199999.0
2006-11-10 08:56:00,90.138,90.154,90.126,90.146,176400002.0
2006-11-10 08:57:00,90.15,90.156,90.109,90.116,197400000.0
2006-11-10 08:58:00,90.131,90.131,90.104,90.104,157100000.0
2006-11-10 08:59:00,90.14,90.14,90.1,90.101,182399997.0
2006-11-10 09:00:00,90.09,90.133,90.09,90.132,229800001.0
2006-11-10 09:01:00,90.122,90.146,90.116,90.146,182300001.0
2006-11-10 09:02:00,90.147,90.147,90.113,90.119,143799999.0
2006-11-10 09:03:00,90.112,90.131,90.095,90.125,239499997.0
2006-11-10 09:04:00,90.132,90.139,90.103,90.103,245999999.0
2006-11-10 09:05:00,90.127,90.158,90.123,90.131,164700000.0
2006-11-10 09:06:00,90.13,90.152,90.123,90.152,210400002.0
2006-11-10 09:07:00,90.157,90.164,90.125,90.148,113800000.0
2006-11-10 09:08:00,90.175,90.186,90.15,90.151,243999997.0
2006-11-10 09:09:00,90.167,90.174,90.137,90.147,179400000.0
2006-11-10 09:10:00,90.153,90.153,90.117,90.128,63800000.0
2006-11-10 09:11:00,90.154,90.156,90.127,90.127,102899998.0
2006-11-10 09:12:00,90.162,90.174,90.142,90.142,91899998.0
2006-11-10 09:13:00,90.134,90.155,90.12,90.135,126100001.0
2006-11-10 09:14:00,90.148,90.17,90.146,90.161,163400001.0
2006-11-10 09:15:00,90.169,90.198,90.148,90.148,219899999.0
2006-11-10 09:16:00,90.129,90.149,90.117,90.132,252900002.0
2006-11-10 09:17:00,90.133,90.133,90.095,90.112,223399999.0
2006-11-10 09:18:00,90.133,90.137,90.111,90.118,155599999.0
2006-11-10 09:19:00,90.138,90.15,90.105,90.122,217500002.0
2006-11-10 09:20:00,90.157,90.17,90.14,90.17,204000002.0
2006-11-10 09:21:00,90.191,90.218,90.169,90.192,177299999.0
2006-11-10 09:22:00,90.232,90.232,90.177,90.193,218100001.0
2006-11-10 09:23:00,90.193,90.235,90.189,90.235,99900000.0
2006-11-10 09:24:00,90.228,90.228,90.184,90.203,134000001.0
2006-11-10 09:25:00,90.203,90.24,90.19,90.236,154000002.0
2006-11-10 09:26:00,90.23,90.237,90.18,90.205,337299996.0
2006-11-10 09:27:00,90.213,90.236,90.185,90.224,171900001.0
2006-11-10 09:28:00,90.21,90.24,90.21,90.238,172899996.0
2006-11-10 09:29:00,90.235,90.246,90.202,90.207,119599997.0
2006-11-10 09:30:00,90.203,90.221,90.181,90.197,139400000.0
2006-11-10 09:31:00,90.234,90.239,90.209,90.209,247400000.0
2006-11-10 09:32:00,90.186,90.215,90.176,90.215,181000000.0
2006-11-10 09:33:00,90.207,90.228,90.192,90.224,242399997.0
2006-11-10 09:34:00,90.195,90.23,90.195,90.209,55800000.0
2006-11-10 09:35:00,90.219,90.246,90.218,90.246,142900000.0
2006-11-10 09:36:00,90.229,90.25,90.228,90.246,168200001.0
2006-11-10 09:37:00,90.214,90.236,90.212,90.233,150300000.0
2006-11-10 09:38:00,90.202,90.227,90.188,90.207,236300003.0
2006-11-10 09:39:00,90.212,90.226,90.194,90.218,103900000.0
2006-11-10 09:40:00,90.186,90.227,90.186,90.214,228000000.0
2006-11-10 09:41:00,90.211,90.212,90.182,90.194,133300000.0
2006-11-10 09:42:00,90.169,90.241,90.144,90.211,194600000.0
2006-11-10 09:43:00,90.219,90.233,90.199,90.227,173299999.0
2006-11-10 09:44:00,90.24,90.242,90.197,90.227,230499999.0
2006-11-10 09:45:00,90.204,90.245,90.204,90.245,114599999.0
2006-11-10 09:46:00,90.243,90.257,90.226,90.236,245400000.0
2006-11-10 09:47:00,90.223,90.246,90.18,90.201,221600000.0
2006-11-10 09:48:00,90.201,90.222,90.18,90.189,150300001.0
2006-11-10 09:49:00,90.208,90.211,90.177,90.188,217200000.0
2006-11-10 09:50:00,90.196,90.204,90.174,90.189,308499999.0
2006-11-10 09:51:00,90.214,90.219,90.184,90.202,180699998.0
2006-11-10 09:52:00,90.182,90.203,90.164,90.178,120400000.0
2006-11-10 09:53:00,90.169,90.169,90.137,90.155,236100002.0
2006-11-10 09:54:00,90.17,90.186,90.155,90.172,166699999.0
2006-11-10 09:55:00,90.175,90.175,90.127,90.127,211599999.0
2006-11-10 09:56:00,90.124,90.148,90.116,90.146,173199999.0
2006-11-10 09:57:00,90.118,90.137,90.103,90.135,153600001.0
2006-11-10 09:58:00,90.126,90.127,90.095,90.112,241099999.0
2006-11-10 09:59:00,90.117,90.148,90.117,90.139,140900002.0
2006-11-10 10:00:00,90.122,90.149,90.116,90.129,229900003.0
2006-11-10 10:01:00,90.134,90.157,90.129,90.136,110100001.0
2006-11-10 10:02:00,90.131,90.148,90.118,90.131,200099999.0
2006-11-10 10:03:00,90.114,90.131,90.101,90.121,175100001.0
2006-11-10 10:04:00,90.104,90.121,90.088,90.107,307500001.0
2006-11-10 10:05:00,90.092,90.108,90.083,90.104,236899995.0
2006-11-10 10:06:00,90.089,90.117,90.075,90.09,466500000.0
2006-11-10 10:07:00,90.112,90.126,90.095,90.095,318600002.0
2006-11-10 10:08:00,90.111,90.128,90.1,90.12,122000001.0
2006-11-10 10:09:00,90.105,90.129,90.105,90.121,204700001.0
2006-11-10 10:10:00,90.124,90.138,90.101,90.121,197599998.0
2006-11-10 10:11:00,90.134,90.138,90.112,90.128,213599997.0
2006-11-10 10:12:00,90.112,90.135,90.112,90.133,180800000.0
2006-11-10 10:13:00,90.12,90.158,90.12,90.145,85099998.0
2006-11-10 10:14:00,90.153,90.153,90.128,90.135,192300003.0
2006-11-10 10:15:00,90.153,90.198,90.149,90.181,106400000.0
2006-11-10 10:16:00,90.179,90.197,90.163,90.172,227299996.0
2006-11-10 10:17:00,90.179,90.196,90.153,90.177,165000001.0
2006-11-10 10:18:00,90.209,90.221,90.19,90.195,173900001.0
2006-11-10 10:19:00,90.208,90.236,90.207,90.221,149800000.0
2006-11-10 10:20:00,90.234,90.239,90.215,90.226,191500001.0
2006-11-10 10:21:00,90.199,90.227,90.198,90.227,181700001.0
2006-11-10 10:22:00,90.2,90.228,90.2,90.22,267599997.0
2006-11-10 10:23:00,90.218,90.218,90.172,90.172,139000000.0
2006-11-10 10:24:00,90.21,90.228,90.192,90.216,218600000.0
2006-11-10 10:25:00,90.211,90.228,90.201,90.218,203099995.0
2006-11-10 10:26:00,90.206,90.23,90.202,90.22,147599999.0
2006-11-10 10:27:00,90.226,90.226,90.203,90.211,384599995.0
2006-11-10 10:28:00,90.215,90.219,90.182,90.203,168900002.0
2006-11-10 10:29:00,90.199,90.218,90.157,90.183,240699997.0
2006-11-10 10:30:00,90.186,90.209,90.15,90.167,152000002.0
2006-11-10 10:31:00,90.173,90.192,90.158,90.19,322400000.0
2006-11-10 10:32:00,90.204,90.213,90.178,90.186,101599999.0
2006-11-10 10:33:00,90.192,90.195,90.164,90.164,241900003.0
2006-11-10 10:34:00,90.197,90.212,90.169,90.187,278099999.0
2006-11-10 10:35:00,90.186,90.202,90.169,90.192,188500000.0
2006-11-10 10:36:00,90.176,90.208,90.174,90.191,219399998.0
2006-11-10 10:37:00,90.192,90.199,90.171,90.194,309699999.0
2006-11-10 10:38:00,90.18,90.197,90.175,90.188,182099999.0
2006-11-10 10:39:00,90.174,90.206,90.174,90.19,228300001.0
2006-11-10 10:40:00,90.18,90.186,90.161,90.182,288399994.0
2006-11-10 10:41:00,90.185,90.192,90.163,90.163,233599998.0
2006-11-10 10:42:00,90.184,90.189,90.169,90.171,256399997.0
2006-11-10 10:43:00,90.156,90.191,90.153,90.181,160100000.0
2006-11-10 10:44:00,90.157,90.18,90.154,90.164,257600002.0
2006-11-10 10:45:00,90.145,90.162,90.14,90.162,291200001.0
2006-11-10 10:46:00,90.152,90.172,90.152,90.164,170800002.0
2006-11-10 10:47:00,90.147,90.17,90.139,90.157,229300004.0
2006-11-10 10:48:00,90.148,90.163,90.138,90.153,230000001.0
2006-11-10 10:49:00,90.167,90.174,90.142,90.16,212600000.0
2006-11-10 10:50:00,90.17,90.181,90.135,90.162,127699999.0
2006-11-10 10:51:00,90.16,90.18,90.153,90.165,272000003.0
2006-11-10 10:52:00,90.179,90.179,90.135,90.145,177000000.0
2006-11-10 10:53:00,90.165,90.183,90.153,90.153,189300002.0
2006-11-10 10:54:00,90.16,90.188,90.16,90.188,91100001.0
2006-11-10 10:55:00,90.186,90.202,90.157,90.191,155500002.0
2006-11-10 10:56:00,90.184,90.2,90.171,90.188,208199997.0
2006-11-10 10:57:00,90.192,90.224,90.191,90.195,153999999.0
2006-11-10 10:58:00,90.215,90.239,90.202,90.206,192399996.0
2006-11-10 10:59:00,90.208,90.233,90.196,90.214,273800000.0
2006-11-10 11:00:00,90.218,90.232,90.177,90.195,176300000.0
2006-11-10 11:01:00,90.19,90.206,90.179,90.201,189199998.0
2006-11-10 11:02:00,90.208,90.223,90.192,90.209,129699999.0
2006-11-10 11:03:00,90.2,90.237,90.2,90.237,167299998.0
2006-11-10 11:04:00,90.225,90.225,90.199,90.202,138100000.0
2006-11-10 11:05:00,90.169,90.199,90.167,90.196,248100002.0
2006-11-10 11:06:00,90.161,90.188,90.158,90.188,204399997.0
2006-11-10 11:07:00,90.166,90.186,90.151,90.182,308600001.0
2006-11-10 11:08:00,90.17,90.2,90.158,90.162,188200001.0
2006-11-10 11:09:00,90.174,90.191,90.163,90.191,225199997.0
2006-11-10 11:10:00,90.184,90.214,90.184,90.205,169099999.0
2006-11-10 11:11:00,90.175,90.199,90.167,90.199,130700002.0
2006-11-10 11:12:00,90.201,90.214,90.189,90.202,123100002.0
2006-11-10 11:13:00,90.207,90.207,90.177,90.198,246700003.0
2006-11-10 11:14:00,90.18,90.195,90.172,90.173,172800001.0
2006-11-10 11:15:00,90.193,90.202,90.171,90.19,225899996.0
2006-11-10 11:16:00,90.19,90.19,90.158,90.181,120600000.0
2006-11-10 11:17:00,90.189,90.209,90.182,90.196,188600003.0
2006-11-10 11:18:00,90.182,90.224,90.178,90.191,227899997.0
2006-11-10 11:19:00,90.176,90.182,90.138,90.138,208600002.0
2006-11-10 11:20:00,90.149,90.149,90.108,90.123,171100003.0
2006-11-10 11:21:00,90.135,90.146,90.127,90.133,166000001.0
2006-11-10 11:22:00,90.15,90.183,90.137,90.149,158499999.0
2006-11-10 11:23:00,90.157,90.159,90.13,90.159,159000000.0
2006-11-10 11:24:00,90.173,90.18,90.16,90.162,158799998.0
2006-11-10 11:25:00,90.153,90.175,90.125,90.143,217099998.0
2006-11-10 11:26:00,90.132,90.132,90.106,90.115,104100000.0
2006-11-10 11:27:00,90.133,90.133,90.102,90.114,141299997.0
2006-11-10 11:28:00,90.145,90.165,90.127,90.145,273399999.0
2006-11-10 11:29:00,90.154,90.164,90.138,90.152,210400002.0
2006-11-10 11:30:00,90.175,90.188,90.164,90.167,192799998.0
2006-11-10 11:31:00,90.18,90.209,90.177,90.196,247000000.0
2006-11-10 11:32:00,90.19,90.205,90.171,90.187,307399996.0
2006-11-10 11:33:00,90.192,90.217,90.185,90.217,211299996.0
2006-11-10 11:34:00,90.223,90.246,90.206,90.221,125200002.0
2006-11-10 11:35:00,90.216,90.216,90.174,90.174,278600001.0
2006-11-10 11:36:00,90.203,90.206,90.18,90.19,167100001.0
2006-11-10 11:37:00,90.185,90.21,90.178,90.191,313799996.0
2006-11-10 11:38:00,90.193,90.212,90.177,90.199,279700000.0
2006-11-10 11:39:00,90.167,90.211,90.167,90.211,190899999.0
2006-11-10 11:40:00,90.222,90.227,90.188,90.198,162200001.0
2006-11-10 11:41:00,90.201,90.209,90.183,90.19,236299999.0
2006-11-10 11:42:00,90.197,90.218,90.191,90.218,221800000.0
2006-11-10 11:43:00,90.2,90.219,90.194,90.214,268999997.0
2006-11-10 11:44:00,90.212,90.235,90.205,90.224,297600002.0
2006-11-10 11:45:00,90.227,90.227,90.194,90.212,247799998.0
2006-11-10 11:46:00,90.221,90.227,90.196,90.209,279099997.0
2006-11-10 11:47:00,90.214,90.241,90.189,90.205,221000000.0
2006-11-10 11:48:00,90.217,90.23,90.202,90.213,193099999.0
2006-11-10 11:49:00,90.19,90.211,90.163,90.206,211500000.0
2006-11-10 11:50:00,90.196,90.217,90.181,90.198,168600002.0
2006-11-10 11:51:00,90.199,90.199,90.159,90.183,200400001.0
2006-11-10 11:52:00,90.174,90.192,90.16,90.185,231699998.0
2006-11-10 11:53:00,90.18,90.2,90.176,90.195,216100002.0
2006-11-10 11:54:00,90.189,90.189,90.143,90.155,197600000.0
2006-11-10 11:55:00,90.176,90.202,90.172,90.19,250800003.0
2006-11-10 11:56:00,90.201,90.201,90.179,90.179,121000002.0
2006-11-10 11:57:00,90.179,90.194,90.153,90.164,166999999.0
2006-11-10 11:58:00,90.156,90.167,90.138,90.151,203199996.0
2006-11-10 11:59:00,90.14,90.172,90.14,90.165,211099997.0
2006-11-10 12:00:00,90.141,90.173,90.14,90.15,205400000.0
2006-11-10 12:01:00,90.146,90.155,90.133,90.136,197699996.0
2006-11-10 12:02:00,90.157,90.174,90.136,90.174,226899999.0
2006-11-10 12:03:00,90.178,90.182,90.145,90.151,193600000.0
2006-11-10 12:04:00,90.163,90.187,90.162,90.187,122200001.0
2006-11-10 12:05:00,90.182,90.183,90.143,90.163,116200001.0
2006-11-10 12:06:00,90.16,90.18,90.145,90.169,124100002.0
2006-11-10 12:07:00,90.169,90.173,90.121,90.149,298400004.0
2006-11-10 12:08:00,90.128,90.165,90.128,90.162,118200000.0
2006-11-10 12:09:00,90.163,90.17,90.149,90.152,95400001.0
2006-11-10 12:10:00,90.157,90.164,90.136,90.142,79100001.0
2006-11-10 12:11:00,90.156,90.165,90.137,90.146,198599997.0
2006-11-10 12:12:00,90.167,90.238,90.155,90.228,265600001.0
2006-11-10 12:13:00,90.214,90.214,90.162,90.162,167699997.0
2006-11-10 12:14:00,90.163,90.174,90.148,90.15,259499997.0
2006-11-10 12:15:00,90.131,90.153,90.113,90.138,189099997.0
2006-11-10 12:16:00,90.107,90.154,90.107,90.154,147999997.0
2006-11-10 12:17:00,90.16,90.16,90.123,90.128,164300000.0
2006-11-10 12:18:00,90.169,90.189,90.156,90.166,260199998.0
2006-11-10 12:19:00,90.159,90.2,90.144,90.171,235400000.0
2006-11-10 12:20:00,90.162,90.185,90.142,90.176,340899997.0
2006-11-10 12:21:00,90.177,90.179,90.153,90.153,183700001.0
2006-11-10 12:22:00,90.166,90.182,90.153,90.158,162099999.0
2006-11-10 12:23:00,90.176,90.19,90.155,90.182,138299999.0
2006-11-10 12:24:00,90.186,90.188,90.155,90.158,279099999.0
2006-11-10 12:25:00,90.16,90.187,90.155,90.183,273600002.0
2006-11-10 12:26:00,90.16,90.21,90.154,90.184,179299996.0
2006-11-10 12:27:00,90.169,90.192,90.145,90.177,177999999.0
2006-11-10 12:28:00,90.162,90.185,90.155,90.172,216600002.0
2006-11-10 12:29:00,90.144,90.174,90.123,90.174,249399999.0
2006-11-10 12:30:00,90.174,90.183,90.144,90.144,251400003.0
2006-11-10 12:31:00,90.144,90.166,90.129,90.162,192200000.0
2006-11-10 12:32:00,90.13,90.176,90.12,90.168,209600000.0
2006-11-10 12:33:00,90.165,90.165,90.128,90.135,247999999.0
2006-11-10 12:34:00,90.17,90.17,90.145,90.145,209599996.0
2006-11-10 12:35:00,90.165,90.165,90.119,90.135,127900000.0
2006-11-10 12:36:00,90.101,90.15,90.101,90.133,176600000.0
2006-11-10 12:37:00,90.158,90.159,90.125,90.135,170600000.0
2006-11-10 12:38:00,90.098,90.156,90.093,90.131,170300000.0
2006-11-10 12:39:00,90.14,90.157,90.12,90.14,154200001.0
2006-11-10 12:40:00,90.115,90.14,90.098,90.129,176899998.0
2006-11-10 12:41:00,90.146,90.146,90.107,90.107,142800001.0
2006-11-10 12:42:00,90.1,90.128,90.1,90.124,186499998.0
2006-11-10 12:43:00,90.103,90.143,90.103,90.123,194599997.0
2006-11-10 12:44:00,90.088,90.13,90.088,90.128,203799997.0
2006-11-10 12:45:00,90.136,90.137,90.115,90.125,190599999.0
2006-11-10 12:46:00,90.123,90.136,90.101,90.116,247500003.0
2006-11-10 12:47:00,90.115,90.137,90.079,90.109,242199998.0
2006-11-10 12:48:00,90.135,90.152,90.12,90.12,189199999.0
2006-11-10 12:49:00,90.128,90.135,90.094,90.094,215800003.0
2006-11-10 12:50:00,90.133,90.139,90.117,90.127,131799997.0
2006-11-10 12:51:00,90.115,90.161,90.11,90.152,195399999.0
2006-11-10 12:52:00,90.148,90.155,90.125,90.143,103200000.0
2006-11-10 12:53:00,90.146,90.155,90.122,90.122,113699999.0
2006-11-10 12:54:00,90.153,90.159,90.133,90.133,223800000.0
2006-11-10 12:55:00,90.154,90.173,90.147,90.167,299399997.0
2006-11-10 12:56:00,90.149,90.149,90.128,90.13,114699997.0
2006-11-10 12:57:00,90.133,90.148,90.115,90.139,225200002.0
2006-11-10 12:58:00,90.121,90.14,90.113,90.14,85200001.0
2006-11-10 12:59:00,90.129,90.142,90.111,90.123,224200000.0
2006-11-10 13:00:00,90.108,90.13,90.105,90.114,243100002.0
2006-11-10 13:01:00,90.117,90.139,90.107,90.134,187700000.0
2006-11-10 13:02:00,90.115,90.133,90.1,90.118,185499999.0
2006-11-10 13:03:00,90.104,90.129,90.096,90.129,291600000.0
2006-11-10 13:04:00,90.115,90.146,90.115,90.128,160900000.0
2006-11-10 13:05:00,90.106,90.145,90.096,90.112,189099999.0
2006-11-10 13:06:00,90.107,90.128,90.099,90.115,226600001.0
2006-11-10 13:07:00,90.132,90.148,90.112,90.134,180299999.0
2006-11-10 13:08:00,90.108,90.157,90.09,90.157,176900000.0
2006-11-10 13:09:00,90.156,90.156,90.115,90.117,219399998.0
2006-11-10 13:10:00,90.145,90.155,90.119,90.13,175400001.0
2006-11-10 13:11:00,90.123,90.157,90.123,90.157,128500001.0
2006-11-10 13:12:00,90.128,90.166,90.112,90.142,219099997.0
2006-11-10 13:13:00,90.164,90.164,90.133,90.145,150700003.0
2006-11-10 13:14:00,90.162,90.173,90.13,90.153,251099999.0
2006-11-10 13:15:00,90.164,90.175,90.136,90.153,241000004.0
2006-11-10 13:16:00,90.18,90.201,90.165,90.178,223900000.0
2006-11-10 13:17:00,90.15,90.177,90.131,90.16,142800001.0
2006-11-10 13:18:00,90.144,90.164,90.127,90.135,227199998.0
2006-11-10 13:19:00,90.131,90.136,90.11,90.111,240499999.0
2006-11-10 13:20:00,90.104,90.125,90.096,90.125,141500001.0
2006-11-10 13:21:00,90.11,90.134,90.1,90.113,232999995.0
2006-11-10 13:22:00,90.108,90.117,90.089,90.113,202799998.0
2006-11-10 13:23:00,90.123,90.141,90.112,90.127,192400004.0
2006-11-10 13:24:00,90.121,90.143,90.103,90.126,275100000.0
2006-11-10 13:25:00,90.102,90.14,90.095,90.14,149500002.0
2006-11-10 13:26:00,90.147,90.153,90.127,90.14,223799997.0
2006-11-10 13:27:00,90.142,90.142,90.11,90.111,230000002.0
2006-11-10 13:28:00,90.133,90.141,90.113,90.135,156399997.0
2006-11-10 13:29:00,90.126,90.138,90.109,90.12,141099999.0
2006-11-10 13:30:00,90.115,90.128,90.095,90.105,139300000.0
2006-11-10 13:31:00,90.125,90.137,90.104,90.118,208500001.0
2006-11-10 13:32:00,90.127,90.141,90.119,90.141,211900004.0
2006-11-10 13:33:00,90.117,90.152,90.117,90.14,178000002.0
2006-11-10 13:34:00,90.135,90.142,90.119,90.126,228500004.0
2006-11-10 13:35:00,90.123,90.14,90.111,90.138,228599995.0
2006-11-10 13:36:00,90.122,90.14,90.106,90.128,252199999.0
2006-11-10 13:37:00,90.123,90.148,90.103,90.104,216400000.0
2006-11-10 13:38:00,90.128,90.128,90.094,90.101,189500003.0
2006-11-10 13:39:00,90.117,90.143,90.113,90.141,122600001.0
2006-11-10 13:40:00,90.129,90.147,90.105,90.128,301300000.0
2006-11-10 13:41:00,90.131,90.143,90.105,90.128,209500000.0
2006-11-10 13:42:00,90.133,90.142,90.105,90.105,167000001.0
2006-11-10 13:43:00,90.095,90.137,90.095,90.121,170200001.0
2006-11-10 13:44:00,90.125,90.144,90.113,90.123,309300002.0
2006-11-10 13:45:00,90.116,90.145,90.097,90.145,301999997.0
2006-11-10 13:46:00,90.138,90.138,90.101,90.111,202099998.0
2006-11-10 13:47:00,90.134,90.16,90.107,90.111,173300001.0
2006-11-10 13:48:00,90.131,90.131,90.102,90.102,212600001.0
2006-11-10 13:49:00,90.124,90.124,90.099,90.11,251400001.0
2006-11-10 13:50:00,90.067,90.108,90.067,90.102,229499997.0
2006-11-10 13:51:00,90.085,90.097,90.063,90.063,193900001.0
2006-11-10 13:52:00,90.05,90.094,90.039,90.069,172500000.0
2006-11-10 13:53:00,90.087,90.102,90.068,90.092,98900000.0
2006-11-10 13:54:00,90.056,90.089,90.054,90.081,198599999.0
2006-11-10 13:55:00,90.06,90.084,90.059,90.078,253999999.0
2006-11-10 13:56:00,90.074,90.083,90.053,90.067,162500000.0
2006-11-10 13:57:00,90.075,90.083,90.054,90.064,196999999.0
2006-11-10 13:58:00,90.078,90.091,90.052,90.073,164200000.0
2006-11-10 13:59:00,90.097,90.097,90.063,90.075,236100006.0
2006-11-10 14:00:00,90.07,90.088,90.041,90.076,120900000.0
2006-11-10 14:01:00,90.045,90.075,90.045,90.07,237400002.0
2006-11-10 14:02:00,90.045,90.074,90.02,90.052,149600000.0
2006-11-10 14:03:00,90.058,90.076,90.048,90.066,197899998.0
2006-11-10 14:04:00,90.058,90.07,90.048,90.07,158000002.0
2006-11-10 14:05:00,90.043,90.076,90.024,90.069,214199996.0
2006-11-10 14:06:00,90.058,90.079,90.031,90.031,217399999.0
2006-11-10 14:07:00,90.037,90.06,90.025,90.04,209799999.0
2006-11-10 14:08:00,90.045,90.068,90.039,90.068,156600002.0
2006-11-10 14:09:00,90.051,90.079,90.044,90.06,168400001.0
2006-11-10 14:10:00,90.065,90.069,90.014,90.041,213900001.0
2006-11-10 14:11:00,90.07,90.098,90.063,90.063,154200000.0
2006-11-10 14:12:00,90.047,90.093,90.044,90.093,141099998.0
2006-11-10 14:13:00,90.083,90.093,90.068,90.076,264500000.0
2006-11-10 14:14:00,90.088,90.097,90.074,90.078,181199999.0
2006-11-10 14:15:00,90.098,90.118,90.071,90.088,280699997.0
2006-11-10 14:16:00,90.083,90.085,90.055,90.068,168099999.0
2006-11-10 14:17:00,90.066,90.079,90.048,90.064,162799997.0
2006-11-10 14:18:00,90.068,90.1,90.052,90.067,170299999.0
2006-11-10 14:19:00,90.066,90.081,90.028,90.046,161000000.0
2006-11-10 14:20:00,90.054,90.077,90.051,90.077,196800000.0
2006-11-10 14:21:00,90.071,90.084,90.059,90.068,237699999.0
2006-11-10 14:22:00,90.065,90.082,90.058,90.082,191899998.0
2006-11-10 14:23:00,90.074,90.102,90.074,90.102,158700000.0
2006-11-10 14:24:00,90.105,90.117,90.085,90.085,207500004.0
2006-11-10 14:25:00,90.099,90.118,90.085,90.085,79699999.0
2006-11-10 14:26:00,90.106,90.123,90.095,90.116,170599997.0
2006-11-10 14:27:00,90.112,90.134,90.102,90.104,210300001.0
2006-11-10 14:28:00,90.121,90.131,90.098,90.114,109699998.0
2006-11-10 14:29:00,90.147,90.147,90.11,90.116,189900000.0
2006-11-10 14:30:00,90.103,90.14,90.088,90.121,257499994.0
2006-11-10 14:31:00,90.138,90.146,90.113,90.121,198600000.0
2006-11-10 14:32:00,90.153,90.168,90.145,90.156,249000004.0
2006-11-10 14:33:00,90.136,90.16,90.131,90.153,206499999.0
2006-11-10 14:34:00,90.17,90.174,90.148,90.153,166099998.0
2006-11-10 14:35:00,90.169,90.171,90.146,90.154,172700001.0
2006-11-10 14:36:00,90.17,90.173,90.15,90.167,221799998.0
2006-11-10 14:37:00,90.166,90.199,90.16,90.193,288900000.0
2006-11-10 14:38:00,90.191,90.221,90.191,90.218,148299999.0
2006-11-10 14:39:00,90.187,90.207,90.175,90.19,196900003.0
2006-11-10 14:40:00,90.185,90.204,90.182,90.2,168800002.0
2006-11-10 14:41:00,90.19,90.197,90.125,90.176,127199998.0
2006-11-10 14:42:00,90.185,90.206,90.175,90.193,250300003.0
2006-11-10 14:43:00,90.203,90.213,90.186,90.193,210200001.0
2006-11-10 14:44:00,90.208,90.212,90.184,90.199,215200002.0
2006-11-10 14:45:00,90.208,90.22,90.193,90.195,239100002.0
2006-11-10 14:46:00,90.2,90.202,90.174,90.183,219099997.0
2006-11-10 14:47:00,90.193,90.209,90.17,90.175,321599995.0
2006-11-10 14:48:00,90.169,90.204,90.167,90.204,206200003.0
2006-11-10 14:49:00,90.212,90.227,90.198,90.201,293100000.0
2006-11-10 14:50:00,90.196,90.218,90.177,90.187,271000002.0
2006-11-10 14:51:00,90.21,90.21,90.17,90.183,197699996.0
2006-11-10 14:52:00,90.213,90.218,90.188,90.201,181300000.0
2006-11-10 14:53:00,90.203,90.226,90.203,90.215,310900000.0
2006-11-10 14:54:00,90.197,90.219,90.188,90.209,137899998.0
2006-11-10 14:55:00,90.227,90.232,90.201,90.208,213100001.0
2006-11-10 14:56:00,90.207,90.22,90.2,90.215,194499997.0
2006-11-10 14:57:00,90.195,90.226,90.183,90.226,133300001.0
2006-11-10 14:58:00,90.194,90.21,90.191,90.21,79400001.0
2006-11-10 14:59:00,90.194,90.225,90.182,90.209,191399997.0
2006-11-10 15:00:00,90.197,90.228,90.194,90.204,186199998.0
2006-11-10 15:01:00,90.178,90.198,90.168,90.18,281000002.0
2006-11-10 15:02:00,90.188,90.208,90.127,90.135,280700001.0
2006-11-10 15:03:00,90.154,90.156,90.133,90.135,106300000.0
2006-11-10 15:04:00,90.126,90.146,90.12,90.141,343899998.0
2006-11-10 15:05:00,90.154,90.16,90.137,90.148,285500002.0
2006-11-10 15:06:00,90.158,90.158,90.126,90.137,314100002.0
2006-11-10 15:07:00,90.146,90.161,90.077,90.133,136400001.0
2006-11-10 15:08:00,90.14,90.165,90.13,90.156,309399995.0
2006-11-10 15:09:00,90.154,90.161,90.129,90.136,249800002.0
2006-11-10 15:10:00,90.144,90.176,90.134,90.176,241699998.0
2006-11-10 15:11:00,90.189,90.194,90.163,90.175,150900001.0
2006-11-10 15:12:00,90.182,90.201,90.172,90.188,156000000.0
2006-11-10 15:13:00,90.181,90.188,90.153,90.153,190899999.0
2006-11-10 15:14:00,90.168,90.186,90.156,90.186,94000000.0
2006-11-10 15:15:00,90.183,90.211,90.183,90.193,225699999.0
2006-11-10 15:16:00,90.197,90.216,90.186,90.198,154700000.0
2006-11-10 15:17:00,90.195,90.21,90.174,90.181,172299999.0
2006-11-10 15:18:00,90.201,90.201,90.175,90.198,288800002.0
2006-11-10 15:19:00,90.189,90.195,90.156,90.18,256900001.0
2006-11-10 15:20:00,90.182,90.196,90.169,90.183,248099997.0
2006-11-10 15:21:00,90.189,90.202,90.163,90.187,125399999.0
2006-11-10 15:22:00,90.18,90.207,90.175,90.185,329099994.0
2006-11-10 15:23:00,90.186,90.206,90.186,90.2,120399999.0
2006-11-10 15:24:00,90.176,90.193,90.166,90.183,244500002.0
2006-11-10 15:25:00,90.181,90.199,90.178,90.199,132400000.0
2006-11-10 15:26:00,90.19,90.199,90.175,90.188,241500000.0
2006-11-10 15:27:00,90.184,90.213,90.179,90.198,298700002.0
2006-11-10 15:28:00,90.194,90.215,90.169,90.18,207899998.0
2006-11-10 15:29:00,90.175,90.185,90.152,90.184,235599997.0
2006-11-10 15:30:00,90.169,90.169,90.142,90.155,166899998.0
2006-11-10 15:31:00,90.143,90.171,90.141,90.171,91700000.0
2006-11-10 15:32:00,90.143,90.167,90.125,90.135,232300001.0
2006-11-10 15:33:00,90.11,90.13,90.099,90.122,201700001.0
2006-11-10 15:34:00,90.128,90.136,90.111,90.117,219499998.0
2006-11-10 15:35:00,90.11,90.133,90.101,90.126,209500000.0
2006-11-10 15:36:00,90.126,90.134,90.104,90.119,193400000.0
2006-11-10 15:37:00,90.129,90.144,90.11,90.127,180999998.0
2006-11-10 15:38:00,90.125,90.142,90.106,90.126,225999999.0
2006-11-10 15:39:00,90.127,90.142,90.112,90.118,223100006.0
2006-11-10 15:40:00,90.107,90.131,90.044,90.114,179599999.0
2006-11-10 15:41:00,90.115,90.128,90.098,90.098,190199998.0
2006-11-10 15:42:00,90.113,90.132,90.104,90.118,189899997.0
2006-11-10 15:43:00,90.093,90.112,90.076,90.105,248800001.0
2006-11-10 15:44:00,90.098,90.098,90.056,90.057,156799999.0
2006-11-10 15:45:00,90.058,90.09,90.053,90.075,246400001.0
2006-11-10 15:46:00,90.06,90.091,90.053,90.087,253400000.0
2006-11-10 15:47:00,90.082,90.105,90.079,90.099,195399998.0
2006-11-10 15:48:00,90.097,90.099,90.06,90.083,303799998.0
2006-11-10 15:49:00,90.092,90.092,90.054,90.065,130600000.0
2006-11-10 15:50:00,90.06,90.087,90.058,90.086,125799999.0
2006-11-10 15:51:00,90.08,90.099,90.072,90.08,138200000.0
2006-11-10 15:52:00,90.087,90.108,90.081,90.104,169000000.0
2006-11-10 15:53:00,90.087,90.106,90.086,90.102,207299998.0
2006-11-10 15:54:00,90.082,90.114,90.082,90.114,158400002.0
2006-11-10 15:55:00,90.095,90.115,90.094,90.109,276100000.0
2006-11-10 15:56:00,90.107,90.114,90.087,90.087,159600000.0
2006-11-10 15:57:00,90.075,90.077,90.046,90.056,154599997.0
2006-11-10 15:58:00,90.074,90.108,90.073,90.088,222500001.0
2006-11-10 15:59:00,90.078,90.097,90.06,90.079,167700000.0
2006-11-10 16:00:00,90.106,90.117,90.083,90.083,280900001.0
2006-11-10 16:01:00,90.126,90.135,90.101,90.106,179100000.0
2006-11-10 16:02:00,90.115,90.115,90.085,90.099,123300000.0
2006-11-10 16:03:00,90.1,90.1,90.059,90.075,119500001.0
2006-11-10 16:04:00,90.086,90.098,90.071,90.091,212400000.0
2006-11-10 16:05:00,90.076,90.098,90.063,90.098,194199997.0
2006-11-10 16:06:00,90.086,90.103,90.062,90.08,130999998.0
2006-11-10 16:07:00,90.109,90.114,90.071,90.071,115900000.0
2006-11-10 16:08:00,90.085,90.088,90.065,90.066,243099997.0
2006-11-10 16:09:00,90.07,90.096,90.063,90.074,251599998.0
2006-11-10 16:10:00,90.075,90.077,90.057,90.06,142299999.0
2006-11-10 16:11:00,90.056,90.08,90.04,90.064,150500000.0
2006-11-10 16:12:00,90.081,90.097,90.058,90.093,166699999.0
2006-11-10 16:13:00,90.097,90.102,90.069,90.08,319199997.0
2006-11-10 16:14:00,90.083,90.104,90.056,90.079,152899999.0
2006-11-10 16:15:00,90.112,90.126,90.097,90.104,223699997.0
2006-11-10 16:16:00,90.122,90.149,90.109,90.133,89900000.0
2006-11-10 16:17:00,90.12,90.151,90.107,90.151,274100003.0
2006-11-10 16:18:00,90.145,90.145,90.108,90.108,169899999.0
2006-11-10 16:19:00,90.134,90.164,90.134,90.162,132200003.0
2006-11-10 16:20:00,90.166,90.169,90.134,90.137,245399998.0
2006-11-10 16:21:00,90.143,90.143,90.11,90.114,159300000.0
2006-11-10 16:22:00,90.133,90.144,90.083,90.095,271400002.0
2006-11-10 16:23:00,90.089,90.107,90.077,90.101,157699998.0
2006-11-10 16:24:00,90.095,90.118,90.095,90.115,176999996.0
2006-11-10 16:25:00,90.104,90.125,90.083,90.083,219399999.0
2006-11-10 16:26:00,90.09,90.105,90.073,90.082,137799999.0
2006-11-10 16:27:00,90.08,90.098,90.065,90.089,298399996.0
2006-11-10 16:28:00,90.072,90.09,90.065,90.087,208000002.0
2006-11-10 16:29:00,90.077,90.083,90.076,90.079,119899999.0
2006-11-10 16:30:00,90.088,90.088,90.053,90.071,336599997.0
2006-11-10 16:31:00,90.084,90.123,90.072,90.101,143499998.0
2006-11-10 16:32:00,90.135,90.135,90.1,90.1,197900000.0
2006-11-10 16:33:00,90.112,90.128,90.095,90.108,258700002.0
2006-11-10 16:34:00,90.092,90.119,90.092,90.119,112000000.0
2006-11-10 16:35:00,90.107,90.134,90.107,90.132,78900000.0
2006-11-10 16:36:00,90.126,90.151,90.126,90.148,177499999.0
2006-11-10 16:37:00,90.167,90.167,90.129,90.136,202499997.0
2006-11-10 16:38:00,90.153,90.181,90.153,90.18,141999999.0
2006-11-10 16:39:00,90.174,90.187,90.153,90.171,231200003.0
2006-11-10 16:40:00,90.141,90.162,90.125,90.138,215600000.0
2006-11-10 16:41:00,90.155,90.162,90.133,90.152,155599999.0
2006-11-10 16:42:00,90.157,90.162,90.133,90.133,196900000.0
2006-11-10 16:43:00,90.156,90.159,90.139,90.142,166200002.0
2006-11-10 16:44:00,90.135,90.156,90.132,90.143,132500001.0
2006-11-10 16:45:00,90.126,90.148,90.12,90.148,227000002.0
2006-11-10 16:46:00,90.155,90.159,90.131,90.154,181299997.0
2006-11-10 16:47:00,90.138,90.159,90.127,90.144,155199999.0
2006-11-10 16:48:00,90.138,90.156,90.127,90.128,318999998.0
2006-11-10 16:49:00,90.145,90.148,90.108,90.126,275400000.0
2006-11-10 16:50:00,90.165,90.171,90.136,90.142,166500000.0
2006-11-10 16:51:00,90.16,90.161,90.126,90.126,139199997.0
2006-11-10 16:52:00,90.125,90.147,90.1,90.133,292400001.0
2006-11-10 16:53:00,90.146,90.151,90.123,90.123,207400001.0
2006-11-10 16:54:00,90.107,90.138,90.107,90.125,89299999.0
2006-11-10 16:55:00,90.112,90.126,90.083,90.084,130699999.0
2006-11-10 16:56:00,90.102,90.124,90.099,90.124,143800000.0
2006-11-10 16:57:00,90.117,90.119,90.086,90.097,233800001.0
2006-11-10 16:58:00,90.09,90.104,90.064,90.082,253400003.0
2006-11-10 16:59:00,90.08,90.111,90.077,90.097,110800000.0
2006-11-10 17:00:00,90.107,90.121,90.089,90.089,102800000.0
2006-11-10 17:01:00,90.107,90.111,90.074,90.074,154300002.0
2006-11-10 17:02:00,90.086,90.086,90.061,90.067,223699997.0
2006-11-10 17:03:00,90.086,90.11,90.079,90.1,201500000.0
2006-11-10 17:04:00,90.105,90.105,90.076,90.076,219299997.0
2006-11-10 17:05:00,90.079,90.099,90.066,90.078,114300002.0
2006-11-10 17:06:00,90.094,90.098,90.062,90.066,182299997.0
2006-11-10 17:07:00,90.058,90.058,90.017,90.031,116400000.0
2006-11-10 17:08:00,90.047,90.085,90.038,90.065,146900001.0
2006-11-10 17:09:00,90.07,90.098,90.046,90.046,156799999.0
2006-11-10 17:10:00,90.07,90.075,90.034,90.039,171299999.0
2006-11-10 17:11:00,90.047,90.073,90.033,90.052,193199998.0
2006-11-10 17:12:00,90.063,90.063,90.044,90.047,158300001.0
2006-11-10 17:13:00,90.046,90.074,90.046,90.07,317200002.0
2006-11-10 17:14:00,90.058,90.082,90.056,90.078,206099998.0
2006-11-10 17:15:00,90.077,90.077,90.044,90.048,297499999.0
2006-11-10 17:16:00,90.052,90.071,90.044,90.05,156099999.0
2006-11-10 17:17:00,90.054,90.07,90.025,90.045,189800001.0
2006-11-10 17:18:00,90.047,90.085,90.047,90.085,80400000.0
2006-11-10 17:19:00,90.056,90.061,90.029,90.046,183699999.0
2006-11-10 17:20:00,90.046,90.069,90.015,90.051,205199999.0
2006-11-10 17:21:00,90.07,90.084,90.055,90.082,136800002.0
2006-11-10 17:22:00,90.078,90.078,90.057,90.061,179599999.0
2006-11-10 17:23:00,90.063,90.098,90.051,90.081,193899998.0
2006-11-10 17:24:00,90.072,90.091,90.066,90.068,161799999.0
2006-11-10 17:25:00,90.081,90.086,90.047,90.064,267699999.0
2006-11-10 17:26:00,90.058,90.087,90.045,90.053,327200000.0
2006-11-10 17:27:00,90.033,90.066,90.033,90.066,169499998.0
2006-11-10 17:28:00,90.08,90.091,90.067,90.071,178099999.0
2006-11-10 17:29:00,90.079,90.083,90.049,90.063,150499996.0
2006-11-10 17:30:00,90.067,90.073,90.044,90.047,174000000.0
2006-11-10 17:31:00,90.03,90.059,90.028,90.059,154900001.0
2006-11-10 17:32:00,90.059,90.062,90.035,90.053,144100001.0
2006-11-10 17:33:00,90.045,90.064,90.027,90.054,314100000.0
2006-11-10 17:34:00,90.055,90.067,90.04,90.052,152899999.0
2006-11-10 17:35:00,90.035,90.058,90.013,90.038,185499998.0
2006-11-10 17:36:00,90.035,90.04,90.016,90.04,190099996.0
2006-11-10 17:37:00,90.026,90.042,90.017,90.042,159899999.0
2006-11-10 17:38:00,90.048,90.052,90.019,90.033,155399999.0
2006-11-10 17:39:00,90.036,90.052,90.011,90.035,173200000.0
2006-11-10 17:40:00,90.042,90.042,90.013,90.016,122300000.0
2006-11-10 17:41:00,90.005,90.023,89.964,89.987,251399999.0
2006-11-10 17:42:00,89.959,89.981,89.955,89.975,147900002.0
2006-11-10 17:43:00,89.952,89.973,89.949,89.971,211400001.0
2006-11-10 17:44:00,89.983,90.002,89.96,89.982,342500004.0
2006-11-10 17:45:00,89.985,90.002,89.967,89.977,182000000.0
2006-11-10 17:46:00,89.981,90.055,89.981,90.053,170399997.0
2006-11-10 17:47:00,90.034,90.069,90.034,90.067,134600001.0
2006-11-10 17:48:00,90.069,90.083,90.048,90.048,175099998.0
2006-11-10 17:49:00,90.056,90.078,90.036,90.048,144200002.0
2006-11-10 17:50:00,90.018,90.044,90.018,90.044,258699997.0
2006-11-10 17:51:00,90.045,90.061,90.03,90.036,266500002.0
2006-11-10 17:52:00,90.054,90.071,90.046,90.068,176299999.0
2006-11-10 17:53:00,90.062,90.077,90.035,90.048,330899997.0
2006-11-10 17:54:00,90.054,90.064,90.037,90.049,141999998.0
2006-11-10 17:55:00,90.024,90.053,90.017,90.044,96700000.0
2006-11-10 17:56:00,90.032,90.05,90.028,90.034,116999998.0
2006-11-10 17:57:00,90.041,90.048,90.019,90.025,139400001.0
2006-11-10 17:58:00,90.034,90.064,90.032,90.05,197599998.0
2006-11-10 17:59:00,90.055,90.062,90.036,90.036,276400002.0
2006-11-10 18:00:00,89.991,90.048,89.991,90.043,211000001.0
2006-11-10 18:01:00,90.048,90.061,90.02,90.052,1267699994.0
2006-11-10 18:03:00,90.032,90.043,90.011,90.02,2120299988.0
2006-11-10 18:04:00,90.006,90.036,90.005,90.025,1492299992.0
2006-11-10 18:06:00,90.03,90.047,90.017,90.045,1843300006.0
2006-11-10 18:09:00,89.994,90.024,89.994,90.003,1711700005.0
2006-11-10 18:10:00,90.02,90.05,90.01,90.031,1711599988.0
2006-11-10 18:11:00,90.039,90.054,90.013,90.033,1025000001.0
2006-11-10 18:12:00,90.036,90.053,90.016,90.016,1192200006.0
2006-11-10 18:13:00,90.028,90.07,90.028,90.056,1709099997.0
2006-11-10 18:14:00,90.056,90.092,90.035,90.079,1507799999.0
2006-11-10 18:15:00,90.074,90.096,90.067,90.096,2030799998.0
2006-11-10 18:16:00,90.103,90.113,90.068,90.068,1911799994.0
2006-11-10 18:17:00,90.076,90.082,90.049,90.05,701499995.0
2006-11-10 18:18:00,90.067,90.072,90.025,90.064,1142599994.0
2006-11-10 18:19:00,90.05,90.076,90.045,90.072,1972099994.0
2006-11-10 18:20:00,90.053,90.079,90.051,90.065,1767400000.0
2006-11-10 18:21:00,90.06,90.082,90.046,90.075,1689299993.0
2006-11-10 18:22:00,90.088,90.09,90.057,90.076,1666799984.0
2006-11-10 18:24:00,90.066,90.104,90.056,90.089,1482899993.0
2006-11-10 18:26:00,90.107,90.127,90.091,90.1,1621599998.0
2006-11-10 18:27:00,90.097,90.114,90.085,90.089,1307799993.0
2006-11-10 18:28:00,90.102,90.113,90.077,90.081,1223199996.0
2006-11-10 18:29:00,90.096,90.102,90.057,90.085,1316700001.0
2006-11-10 18:30:00,90.094,90.109,90.075,90.092,591600000.0
2006-11-10 18:31:00,90.087,90.112,90.079,90.104,1258099989.0
2006-11-10 18:32:00,90.092,90.116,90.072,90.082,1827499994.0
2006-11-10 18:33:00,90.1,90.107,90.071,90.107,1692800004.0
2006-11-10 18:34:00,90.098,90.132,90.094,90.107,1931800002.0
2006-11-10 18:35:00,90.112,90.112,90.063,90.079,1423399998.0
2006-11-10 18:36:00,90.108,90.115,90.08,90.099,1389100002.0
2006-11-10 18:37:00,90.104,90.125,90.081,90.108,1116199996.0
2006-11-10 18:38:00,90.122,90.122,90.089,90.096,706099996.0
2006-11-10 18:39:00,90.102,90.117,90.084,90.104,389099993.0
2006-11-10 18:40:00,90.11,90.12,90.076,90.103,882700002.0
2006-11-10 18:41:00,90.099,90.115,90.08,90.095,625500000.0
2006-11-10 18:42:00,90.094,90.107,90.08,90.095,755999997.0
2006-11-10 18:43:00,90.095,90.133,90.065,90.133,1441700004.0
2006-11-10 18:44:00,90.101,90.107,90.067,90.067,889999996.0
2006-11-10 18:45:00,90.095,90.114,90.08,90.08,981300003.0
2006-11-10 18:46:00,90.099,90.124,90.081,90.108,756199999.0
2006-11-10 18:47:00,90.098,90.101,90.054,90.086,555399998.0
2006-11-10 18:48:00,90.09,90.109,90.06,90.087,784199999.0
2006-11-10 18:49:00,90.111,90.111,90.072,90.085,921100001.0
2006-11-10 18:50:00,90.097,90.112,90.069,90.069,879000001.0
2006-11-10 18:51:00,90.081,90.102,90.063,90.097,427900001.0
2006-11-10 18:52:00,90.095,90.095,90.057,90.069,751899996.0
2006-11-10 18:53:00,90.081,90.115,90.067,90.09,985999999.0
2006-11-10 18:54:00,90.094,90.105,90.074,90.083,798800001.0
2006-11-10 18:55:00,90.085,90.111,90.083,90.098,794399999.0
2006-11-10 18:56:00,90.092,90.107,90.073,90.087,547299998.0
2006-11-10 18:57:00,90.081,90.106,90.076,90.097,427800001.0
2006-11-10 18:58:00,90.067,90.105,90.067,90.085,1424299996.0
2006-11-10 18:59:00,90.083,90.102,90.068,90.102,883399999.0
2006-11-10 19:00:00,90.09,90.113,90.078,90.089,681800004.0
2006-11-10 19:01:00,90.085,90.095,90.047,90.067,472400001.0
2006-11-10 19:02:00,90.058,90.095,90.045,90.083,223500001.0
2006-11-10 19:03:00,90.098,90.098,90.055,90.06,607400000.0
2006-11-10 19:04:00,90.09,90.09,90.047,90.061,688299998.0
2006-11-10 19:05:00,90.074,90.09,90.056,90.09,398399999.0
2006-11-10 19:06:00,90.103,90.118,90.08,90.08,577000001.0
2006-11-10 19:07:00,90.087,90.113,90.085,90.091,1187399998.0
2006-11-10 19:08:00,90.112,90.118,90.089,90.109,845699998.0
2006-11-10 19:09:00,90.105,90.117,90.087,90.09,874499997.0
2006-11-10 19:10:00,90.085,90.102,90.072,90.09,564300001.0
2006-11-10 19:11:00,90.076,90.097,90.076,90.095,147399997.0
2006-11-10 19:12:00,90.095,90.097,90.074,90.08,387699999.0
2006-11-10 19:13:00,90.08,90.088,90.041,90.067,368899999.0
2006-11-10 19:14:00,90.082,90.105,90.078,90.096,497099999.0
2006-11-10 19:15:00,90.07,90.095,90.054,90.095,704899995.0
2006-11-10 19:16:00,90.039,90.088,90.039,90.06,383600003.0
2006-11-10 19:17:00,90.092,90.099,90.079,90.079,626400000.0
2006-11-10 19:18:00,90.054,90.083,90.034,90.034,374500003.0
2006-11-10 19:19:00,90.091,90.095,90.047,90.079,703599997.0
2006-11-10 19:20:00,90.073,90.096,90.053,90.073,443300001.0
2006-11-10 19:21:00,90.088,90.1,90.073,90.095,298799999.0
2006-11-10 19:22:00,90.095,90.106,90.033,90.077,349700001.0
2006-11-10 19:23:00,90.085,90.095,90.039,90.093,1499699990.0
2006-11-10 19:24:00,90.087,90.098,90.053,90.069,726599998.0
2006-11-10 19:25:00,90.095,90.1,90.07,90.088,772499994.0
2006-11-10 19:26:00,90.099,90.107,90.054,90.074,1210599998.0
2006-11-10 19:27:00,90.09,90.131,90.087,90.099,1114199997.0
2006-11-10 19:28:00,90.074,90.11,90.069,90.08,578800003.0
2006-11-10 19:29:00,90.107,90.108,90.057,90.085,739699996.0
2006-11-10 19:30:00,90.106,90.129,90.087,90.087,811599999.0
2006-11-10 19:31:00,90.093,90.108,90.051,90.077,630599995.0
2006-11-10 19:32:00,90.102,90.11,90.083,90.085,801800000.0
2006-11-10 19:33:00,90.093,90.1,90.054,90.083,616999994.0
2006-11-10 19:34:00,90.05,90.088,90.039,90.063,937799995.0
2006-11-10 19:35:00,90.09,90.09,90.049,90.065,552100002.0
2006-11-10 19:36:00,90.07,90.091,90.045,90.045,461199996.0
2006-11-10 19:37:00,90.097,90.1,90.073,90.088,192900006.0
2006-11-10 19:38:00,90.049,90.088,90.04,90.063,1008199995.0
2006-11-10 19:39:00,90.054,90.094,90.048,90.062,797499998.0
2006-11-10 19:40:00,90.06,90.085,90.023,90.023,717999995.0
2006-11-10 19:41:00,90.063,90.096,90.035,90.096,965599999.0
2006-11-10 19:42:00,90.095,90.098,90.068,90.068,670800013.0
2006-11-10 19:43:00,90.041,90.08,90.026,90.056,391600000.0
2006-11-10 19:44:00,90.08,90.093,90.049,90.068,403999998.0
2006-11-10 19:45:00,90.091,90.111,90.07,90.097,507500001.0
2006-11-10 19:46:00,90.095,90.141,90.095,90.141,429700005.0
2006-11-10 19:47:00,90.142,90.154,90.125,90.13,173099999.0
2006-11-10 19:48:00,90.126,90.146,90.107,90.123,746699996.0
2006-11-10 19:49:00,90.139,90.139,90.098,90.121,611400001.0
2006-11-10 19:50:00,90.112,90.131,90.094,90.103,395899997.0
2006-11-10 19:51:00,90.126,90.14,90.113,90.119,262299996.0
2006-11-10 19:52:00,90.131,90.131,90.088,90.112,601599999.0
2006-11-10 19:53:00,90.116,90.133,90.1,90.123,594799997.0
2006-11-10 19:54:00,90.131,90.146,90.116,90.119,861699997.0
2006-11-10 19:55:00,90.12,90.14,90.095,90.107,307900003.0
2006-11-10 19:56:00,90.082,90.116,90.082,90.112,271499999.0
2006-11-10 19:57:00,90.099,90.114,90.083,90.11,380900004.0
2006-11-10 19:58:00,90.115,90.117,90.084,90.086,928500001.0
2006-11-10 19:59:00,90.119,90.119,90.085,90.092,892899997.0
2006-11-10 20:00:00,90.093,90.112,90.08,90.087,361100001.0
2006-11-10 20:01:00,90.078,90.103,90.074,90.096,506599997.0
2006-11-10 20:02:00,90.101,90.104,90.07,90.085,599600006.0
2006-11-10 20:03:00,90.112,90.118,90.069,90.087,350100000.0
2006-11-10 20:04:00,90.086,90.102,90.036,90.096,301299999.0
2006-11-10 20:05:00,90.073,90.107,90.049,90.094,672000002.0
2006-11-10 20:06:00,90.077,90.086,90.055,90.067,841700004.0
2006-11-10 20:07:00,90.086,90.097,90.055,90.081,575900003.0
2006-11-10 20:08:00,90.051,90.09,90.036,90.09,402300002.0
2006-11-10 20:09:00,90.092,90.094,90.052,90.052,578499996.0
2006-11-10 20:10:00,90.078,90.106,90.069,90.1,732199994.0
2006-11-10 20:11:00,90.087,90.137,90.081,90.109,801099995.0
2006-11-10 20:12:00,90.076,90.115,90.071,90.115,1395199996.0
2006-11-10 20:13:00,90.094,90.112,90.068,90.091,685800001.0
2006-11-10 20:14:00,90.103,90.117,90.082,90.102,439799999.0
2006-11-10 20:15:00,90.113,90.12,90.081,90.104,710199999.0
2006-11-10 20:16:00,90.114,90.13,90.089,90.095,641200003.0
2006-11-10 20:17:00,90.1,90.115,90.084,90.112,236399998.0
2006-11-10 20:18:00,90.108,90.132,90.091,90.124,187600002.0
2006-11-10 20:19:00,90.11,90.12,90.091,90.113,461500002.0
2006-11-10 20:20:00,90.1,90.127,90.089,90.127,685300001.0
2006-11-10 20:21:00,90.125,90.136,90.106,90.124,543399999.0
2006-11-10 20:22:00,90.114,90.133,90.075,90.117,776599999.0
2006-11-10 20:23:00,90.122,90.122,90.088,90.095,556599996.0
2006-11-10 20:24:00,90.11,90.135,90.109,90.125,408799996.0
2006-11-10 20:25:00,90.124,90.124,90.084,90.097,617799998.0
2006-11-10 20:26:00,90.122,90.128,90.077,90.077,567099998.0
2006-11-10 20:27:00,90.089,90.11,90.075,90.11,465799996.0
2006-11-10 20:28:00,90.077,90.112,90.077,90.11,1439500000.0
2006-11-10 20:29:00,90.101,90.137,90.084,90.105,1667900002.0
2006-11-10 20:30:00,90.078,90.098,90.063,90.092,1502099993.0
2006-11-10 20:31:00,90.097,90.116,90.091,90.1,1225900000.0
2006-11-10 20:32:00,90.059,90.094,90.052,90.088,1224099999.0
2006-11-10 20:33:00,90.074,90.093,90.047,90.07,593200002.0
2006-11-10 20:34:00,90.072,90.09,90.057,90.079,392099999.0
2006-11-10 20:35:00,90.103,90.117,90.068,90.082,354100003.0
2006-11-10 20:36:00,90.057,90.095,90.052,90.095,527599997.0
2006-11-10 20:37:00,90.046,90.09,90.034,90.067,604600002.0
2006-11-10 20:38:00,90.073,90.099,90.042,90.071,818200009.0
2006-11-10 20:39:00,90.07,90.09,90.06,90.089,469300003.0
2006-11-10 20:40:00,90.071,90.089,90.042,90.063,1314599997.0
2006-11-10 20:41:00,90.076,90.108,90.054,90.099,934600000.0
2006-11-10 20:42:00,90.083,90.109,90.064,90.108,1038599999.0
2006-11-10 20:43:00,90.099,90.101,90.074,90.08,849600001.0
2006-11-10 20:44:00,90.081,90.101,90.061,90.098,744699998.0
2006-11-10 20:45:00,90.077,90.112,90.068,90.112,778699997.0
2006-11-10 20:46:00,90.116,90.133,90.105,90.126,575900006.0
2006-11-10 20:47:00,90.116,90.132,90.087,90.1,1135300005.0
2006-11-10 20:48:00,90.098,90.105,90.074,90.084,750299993.0
2006-11-10 20:49:00,90.104,90.115,90.079,90.092,461899998.0
2006-11-10 20:50:00,90.058,90.105,90.038,90.087,960099991.0
2006-11-10 20:51:00,90.105,90.107,90.084,90.092,450900002.0
2006-11-10 20:52:00,90.086,90.111,90.078,90.11,420699995.0
2006-11-10 20:53:00,90.113,90.12,90.077,90.084,1105899999.0
2006-11-10 20:54:00,90.05,90.113,90.05,90.102,422999998.0
2006-11-10 20:55:00,90.107,90.122,90.094,90.094,1282400006.0
2006-11-10 20:56:00,90.097,90.123,90.081,90.09,618400001.0
2006-11-10 20:57:00,90.1,90.1,90.063,90.077,797599999.0
2006-11-10 20:58:00,90.1,90.117,90.064,90.068,1086900003.0
2006-11-10 20:59:00,90.082,90.104,90.051,90.09,1040800000.0
2006-11-10 21:00:00,90.083,90.112,90.079,90.079,1330099998.0
2006-11-10 21:01:00,90.075,90.114,90.058,90.075,1088000000.0
2006-11-10 21:02:00,90.064,90.089,90.057,90.082,423999999.0
2006-11-10 21:03:00,90.064,90.1,90.048,90.069,305499998.0
2006-11-10 21:04:00,90.057,90.088,90.052,90.074,335400001.0
2006-11-10 21:05:00,90.046,90.096,90.04,90.091,643900004.0
2006-11-10 21:06:00,90.062,90.098,90.047,90.098,536700001.0
2006-11-10 21:07:00,90.076,90.097,90.047,90.064,797700002.0
2006-11-10 21:08:00,90.073,90.086,90.037,90.048,755599996.0
2006-11-10 21:09:00,90.095,90.102,90.072,90.075,289100001.0
2006-11-10 21:10:00,90.087,90.109,90.054,90.061,578700001.0
2006-11-10 21:11:00,90.074,90.133,90.069,90.072,423000000.0
2006-11-10 21:12:00,90.079,90.113,90.069,90.107,256899999.0
2006-11-10 21:13:00,90.092,90.112,90.09,90.111,362300002.0
2006-11-10 21:14:00,90.098,90.122,90.088,90.105,729399993.0
2006-11-10 21:15:00,90.117,90.124,90.078,90.09,771999989.0
2006-11-10 21:16:00,90.079,90.139,90.079,90.132,865700001.0
2006-11-10 21:17:00,90.104,90.118,90.075,90.086,830200000.0
2006-11-10 21:18:00,90.089,90.11,90.06,90.106,705099995.0
2006-11-10 21:19:00,90.101,90.141,90.101,90.117,772700001.0
2006-11-10 21:20:00,90.102,90.118,90.076,90.102,1277199997.0
2006-11-10 21:21:00,90.107,90.118,90.084,90.096,869799992.0
2006-11-10 21:22:00,90.125,90.143,90.105,90.116,887800000.0
2006-11-10 21:23:00,90.135,90.164,90.127,90.132,686500002.0
2006-11-10 21:24:00,90.125,90.144,90.108,90.123,683500003.0
2006-11-10 21:25:00,90.106,90.143,90.104,90.126,1259399999.0
2006-11-10 21:26:00,90.112,90.168,90.112,90.149,399399998.0
2006-11-10 21:27:00,90.13,90.147,90.119,90.143,466000004.0
2006-11-10 21:28:00,90.112,90.146,90.109,90.137,279600000.0
2006-11-10 21:29:00,90.128,90.152,90.115,90.149,691499999.0
2006-11-10 21:30:00,90.133,90.172,90.127,90.165,411800001.0
2006-11-10 21:31:00,90.162,90.177,90.141,90.17,300499999.0
2006-11-10 21:32:00,90.158,90.179,90.142,90.155,383900002.0
2006-11-10 21:33:00,90.168,90.191,90.16,90.167,383399999.0
2006-11-10 21:34:00,90.188,90.197,90.167,90.183,145399998.0
2006-11-10 21:35:00,90.18,90.18,90.146,90.156,444700001.0
2006-11-10 21:36:00,90.176,90.195,90.153,90.161,468800002.0
2006-11-10 21:37:00,90.163,90.197,90.155,90.159,629499999.0
2006-11-10 21:38:00,90.166,90.18,90.148,90.18,148299998.0
2006-11-10 21:39:00,90.169,90.19,90.156,90.16,294400000.0
2006-11-10 21:40:00,90.151,90.171,90.133,90.146,503799994.0
2006-11-10 21:41:00,90.17,90.171,90.14,90.163,365499997.0
2006-11-10 21:42:00,90.169,90.205,90.143,90.188,335300003.0
2006-11-10 21:43:00,90.19,90.205,90.156,90.184,373899999.0
2006-11-10 21:44:00,90.188,90.198,90.161,90.182,919699998.0
2006-11-10 21:45:00,90.189,90.195,90.149,90.177,544000004.0
2006-11-10 21:46:00,90.195,90.213,90.184,90.187,175400001.0
2006-11-10 21:47:00,90.194,90.212,90.17,90.191,383199999.0
2006-11-10 21:48:00,90.191,90.195,90.159,90.17,650600003.0
2006-11-10 21:49:00,90.176,90.194,90.152,90.166,186200003.0
2006-11-10 21:50:00,90.176,90.21,90.159,90.187,188100000.0
2006-11-10 21:51:00,90.185,90.217,90.166,90.185,273400001.0
2006-11-10 21:52:00,90.193,90.203,90.18,90.186,198499998.0
2006-11-10 21:53:00,90.202,90.207,90.165,90.194,470800004.0
2006-11-10 21:54:00,90.18,90.21,90.18,90.21,301300001.0
2006-11-10 21:55:00,90.203,90.204,90.171,90.171,203200000.0
2006-11-10 21:56:00,90.183,90.207,90.18,90.205,318499998.0
2006-11-10 21:57:00,90.207,90.212,90.18,90.18,193899999.0
2006-11-10 21:58:00,90.185,90.198,90.169,90.181,164500000.0
2006-11-10 21:59:00,90.182,90.199,90.166,90.183,407400000.0
2006-11-10 22:00:00,90.182,90.191,90.159,90.174,580999994.0
2006-11-10 22:01:00,90.192,90.201,90.16,90.183,777499997.0
2006-11-10 22:02:00,90.173,90.202,90.158,90.202,710000005.0
2006-11-10 22:03:00,90.186,90.206,90.172,90.199,488900002.0
2006-11-10 22:04:00,90.183,90.209,90.167,90.193,599499998.0
2006-11-10 22:05:00,90.183,90.202,90.17,90.202,148100002.0
2006-11-10 22:06:00,90.183,90.2,90.165,90.19,237299998.0
2006-11-10 22:07:00,90.171,90.199,90.161,90.182,263600000.0
2006-11-10 22:08:00,90.15,90.197,90.15,90.197,185799994.0
2006-11-10 22:09:00,90.205,90.213,90.177,90.177,210599998.0
2006-11-10 22:10:00,90.202,90.202,90.159,90.163,212100004.0
2006-11-10 22:11:00,90.191,90.2,90.165,90.184,382800002.0
2006-11-10 22:12:00,90.182,90.205,90.172,90.185,429300000.0
2006-11-10 22:13:00,90.2,90.233,90.191,90.202,379299998.0
2006-11-10 22:14:00,90.19,90.208,90.172,90.176,234700002.0
2006-11-10 22:15:00,90.178,90.206,90.165,90.191,188600001.0
2006-11-10 22:16:00,90.212,90.223,90.187,90.205,473100000.0
2006-11-10 22:17:00,90.2,90.235,90.2,90.232,203699999.0
2006-11-10 22:18:00,90.207,90.246,90.2,90.216,433099999.0
2006-11-10 22:19:00,90.227,90.231,90.199,90.214,361500002.0
2006-11-10 22:20:00,90.236,90.246,90.197,90.197,300800002.0
2006-11-10 22:21:00,90.211,90.226,90.197,90.206,259800003.0
2006-11-10 22:22:00,90.202,90.218,90.193,90.199,305800001.0
2006-11-10 22:23:00,90.212,90.219,90.181,90.191,440900000.0
2006-11-10 22:24:00,90.18,90.233,90.18,90.198,287899999.0
2006-11-10 22:25:00,90.174,90.213,90.174,90.207,204199999.0
2006-11-10 22:26:00,90.215,90.23,90.177,90.177,141000000.0
2006-11-10 22:27:00,90.201,90.218,90.172,90.196,768699999.0
2006-11-10 22:28:00,90.202,90.232,90.193,90.215,416399999.0
2006-11-10 22:29:00,90.231,90.26,90.208,90.23,168700000.0
2006-11-10 22:30:00,90.242,90.244,90.198,90.214,161900001.0
2006-11-10 22:31:00,90.246,90.25,90.197,90.207,554400005.0
2006-11-10 22:32:00,90.235,90.25,90.185,90.196,326700000.0
2006-11-10 22:33:00,90.214,90.234,90.182,90.194,673000001.0
2006-11-10 22:34:00,90.189,90.207,90.165,90.184,525099997.0
2006-11-10 22:35:00,90.194,90.218,90.189,90.213,205299999.0
2006-11-10 22:36:00,90.189,90.214,90.184,90.197,377100004.0
2006-11-10 22:37:00,90.215,90.233,90.183,90.21,256700001.0
2006-11-10 22:38:00,90.202,90.223,90.178,90.223,202500000.0
2006-11-10 22:39:00,90.217,90.229,90.191,90.195,276999999.0
2006-11-10 22:40:00,90.182,90.205,90.167,90.201,290399998.0
2006-11-10 22:41:00,90.189,90.215,90.185,90.214,167100000.0
2006-11-10 22:42:00,90.225,90.241,90.196,90.196,250699998.0
2006-11-10 22:43:00,90.196,90.217,90.179,90.217,382199995.0
2006-11-10 22:44:00,90.161,90.219,90.161,90.212,435499999.0
2006-11-10 22:45:00,90.192,90.236,90.168,90.225,444600001.0
2006-11-10 22:46:00,90.198,90.23,90.183,90.183,290800004.0
2006-11-10 22:47:00,90.198,90.233,90.166,90.184,355999998.0
2006-11-10 22:48:00,90.231,90.248,90.188,90.205,387599998.0
2006-11-10 22:49:00,90.221,90.221,90.166,90.182,223999997.0
2006-11-10 22:50:00,90.191,90.227,90.179,90.202,234300002.0
2006-11-10 22:51:00,90.236,90.253,90.188,90.213,240600001.0
2006-11-10 22:52:00,90.199,90.242,90.194,90.215,232500001.0
2006-11-10 22:53:00,90.234,90.237,90.181,90.193,572499999.0
2006-11-10 22:54:00,90.205,90.222,90.18,90.18,280200002.0
2006-11-10 22:55:00,90.215,90.249,90.21,90.242,249499999.0
2006-11-10 22:56:00,90.232,90.261,90.227,90.255,200999999.0
2006-11-10 22:57:00,90.242,90.264,90.216,90.253,298400003.0
2006-11-10 22:58:00,90.252,90.252,90.188,90.222,172199999.0
2006-11-10 22:59:00,90.23,90.28,90.187,90.239,376299999.0
2006-11-10 23:00:00,90.232,90.246,90.204,90.239,256100004.0
2006-11-10 23:01:00,90.233,90.233,90.137,90.196,166099999.0
2006-11-10 23:02:00,90.232,90.241,90.202,90.205,158800000.0
2006-11-10 23:03:00,90.21,90.251,90.21,90.235,256099998.0
2006-11-10 23:04:00,90.217,90.239,90.198,90.218,222399996.0
2006-11-10 23:05:00,90.242,90.256,90.221,90.223,232399997.0
2006-11-10 23:06:00,90.241,90.268,90.214,90.254,310099997.0
2006-11-10 23:07:00,90.235,90.248,90.212,90.233,173000001.0
2006-11-10 23:08:00,90.194,90.244,90.194,90.241,107700000.0
2006-11-10 23:09:00,90.254,90.254,90.2,90.202,123200000.0
2006-11-10 23:10:00,90.226,90.25,90.209,90.209,245400001.0
2006-11-10 23:11:00,90.239,90.252,90.22,90.232,128900000.0
2006-11-10 23:12:00,90.201,90.223,90.193,90.204,124299999.0
2006-11-10 23:13:00,90.231,90.24,90.206,90.206,203900002.0
2006-11-10 23:14:00,90.225,90.242,90.217,90.242,200200000.0
2006-11-10 23:15:00,90.218,90.251,90.214,90.24,172999999.0
2006-11-10 23:16:00,90.245,90.253,90.228,90.229,131099999.0
2006-11-10 23:17:00,90.224,90.258,90.216,90.258,183400002.0
2006-11-10 23:18:00,90.213,90.234,90.211,90.225,244099998.0
2006-11-10 23:19:00,90.237,90.247,90.217,90.241,181200000.0
2006-11-10 23:20:00,90.218,90.247,90.197,90.224,228999999.0
2006-11-10 23:21:00,90.259,90.274,90.244,90.244,173500003.0
2006-11-10 23:22:00,90.256,90.256,90.219,90.224,104900000.0
2006-11-10 23:23:00,90.236,90.251,90.193,90.219,261499997.0
2006-11-10 23:24:00,90.263,90.277,90.248,90.254,161499997.0
2006-11-10 23:25:00,90.253,90.262,90.234,90.241,164000002.0
2006-11-10 23:26:00,90.243,90.243,90.212,90.212,125000002.0
2006-11-10 23:27:00,90.242,90.25,90.221,90.235,202500000.0
2006-11-10 23:28:00,90.251,90.251,90.225,90.242,231199998.0
2006-11-10 23:29:00,90.237,90.261,90.231,90.245,233699995.0
2006-11-10 23:30:00,90.227,90.25,90.193,90.213,142600000.0
2006-11-10 23:31:00,90.205,90.23,90.196,90.225,249399998.0
2006-11-10 23:32:00,90.219,90.231,90.2,90.216,151999997.0
2006-11-10 23:33:00,90.231,90.244,90.221,90.231,117999999.0
2006-11-10 23:34:00,90.232,90.249,90.209,90.21,307399999.0
2006-11-10 23:35:00,90.22,90.238,90.208,90.226,224000002.0
2006-11-10 23:36:00,90.212,90.222,90.178,90.197,154800000.0
2006-11-10 23:37:00,90.228,90.233,90.199,90.22,106599998.0
2006-11-10 23:38:00,90.174,90.228,90.166,90.193,237600000.0
2006-11-10 23:39:00,90.213,90.228,90.139,90.207,144100001.0
2006-11-10 23:40:00,90.169,90.228,90.169,90.225,228299995.0
2006-11-10 23:41:00,90.242,90.248,90.196,90.196,294699998.0
2006-11-10 23:42:00,90.184,90.233,90.184,90.233,236999999.0
2006-11-10 23:43:00,90.211,90.248,90.211,90.229,166900001.0
2006-11-10 23:44:00,90.222,90.224,90.197,90.197,258400003.0
2006-11-10 23:45:00,90.195,90.228,90.184,90.187,281600003.0
2006-11-10 23:46:00,90.224,90.224,90.17,90.194,232900000.0
2006-11-10 23:47:00,90.208,90.208,90.159,90.164,146000000.0
2006-11-10 23:48:00,90.142,90.203,90.142,90.203,170000000.0
2006-11-10 23:49:00,90.162,90.214,90.162,90.214,115399999.0
2006-11-10 23:50:00,90.159,90.213,90.159,90.203,166299998.0
2006-11-10 23:51:00,90.178,90.201,90.153,90.183,204100000.0
2006-11-10 23:52:00,90.183,90.196,90.151,90.163,215599997.0
2006-11-10 23:53:00,90.143,90.176,90.126,90.127,175100002.0
2006-11-10 23:54:00,90.152,90.18,90.145,90.155,131800001.0
2006-11-10 23:55:00,90.163,90.169,90.146,90.149,245699999.0
2006-11-10 23:56:00,90.147,90.186,90.147,90.176,99000000.0
2006-11-10 23:57:00,90.102,90.119,90.088,90.113,222199998.0
2006-11-10 23:58:00,90.121,90.136,90.104,90.104,262200000.0
2006-11-10 23:59:00,90.128,90.182,90.127,90.145,225699998.0
2006-11-13 00:00:00,90.164,90.188,90.139,90.148,261699999.0
2006-11-13 00:01:00,90.144,90.176,90.138,90.154,342299999.0
2006-11-13 00:02:00,90.146,90.192,90.131,90.167,159600001.0
2006-11-13 00:03:00,90.128,90.187,90.128,90.182,202599994.0
2006-11-13 00:04:00,90.147,90.185,90.127,90.179,228899997.0
2006-11-13 00:05:00,90.161,90.181,90.144,90.16,175700003.0
2006-11-13 00:06:00,90.133,90.161,90.119,90.16,205399999.0
2006-11-13 00:07:00,90.156,90.156,90.106,90.127,170899998.0
2006-11-13 00:08:00,90.13,90.153,90.121,90.139,165499997.0
2006-11-13 00:09:00,90.137,90.14,90.105,90.123,235299999.0
2006-11-13 00:10:00,90.123,90.157,90.102,90.145,254600000.0
2006-11-13 00:11:00,90.123,90.13,90.099,90.107,170500001.0
2006-11-13 00:12:00,90.103,90.131,90.094,90.106,201200002.0
2006-11-13 00:13:00,90.127,90.153,90.095,90.136,249100000.0
2006-11-13 00:14:00,90.11,90.125,90.096,90.112,285300001.0
2006-11-13 00:15:00,90.125,90.149,90.105,90.117,258300000.0
2006-11-13 00:16:00,90.128,90.143,90.108,90.14,116300001.0
2006-11-13 00:17:00,90.143,90.162,90.122,90.143,111600001.0
2006-11-13 00:18:00,90.123,90.137,90.098,90.1,344699998.0
2006-11-13 00:19:00,90.091,90.119,90.082,90.101,138400002.0
2006-11-13 00:20:00,90.116,90.143,90.104,90.116,248800000.0
2006-11-13 00:21:00,90.101,90.137,90.101,90.137,116299999.0
2006-11-13 00:22:00,90.136,90.136,90.09,90.094,234000000.0
2006-11-13 00:23:00,90.125,90.136,90.098,90.112,293699994.0
2006-11-13 00:24:00,90.105,90.117,90.087,90.088,104900000.0
2006-11-13 00:25:00,90.097,90.118,90.09,90.1,121300000.0
2006-11-13 00:26:00,90.073,90.112,90.073,90.089,195699998.0
2006-11-13 00:27:00,90.082,90.102,90.072,90.095,168300001.0
2006-11-13 00:28:00,90.07,90.093,90.029,90.043,269099995.0
2006-11-13 00:29:00,90.04,90.071,90.019,90.053,156600003.0
2006-11-13 00:30:00,90.065,90.087,90.045,90.069,181700002.0
2006-11-13 00:31:00,90.08,90.082,90.058,90.064,226100000.0
2006-11-13 00:32:00,90.081,90.086,90.049,90.067,186599996.0
2006-11-13 00:33:00,90.083,90.093,90.056,90.071,251599999.0
2006-11-13 00:34:00,90.048,90.115,90.048,90.088,110700002.0
2006-11-13 00:35:00,90.093,90.117,90.064,90.074,90900001.0
2006-11-13 00:36:00,90.06,90.067,90.047,90.047,258199997.0
2006-11-13 00:37:00,90.04,90.068,90.025,90.031,171600002.0
2006-11-13 00:38:00,90.069,90.089,90.055,90.058,295699999.0
2006-11-13 00:39:00,90.085,90.085,90.057,90.065,62099999.0
2006-11-13 00:40:00,90.083,90.095,90.064,90.065,104199999.0
2006-11-13 00:41:00,90.084,90.099,90.068,90.086,200100001.0
2006-11-13 00:42:00,90.065,90.083,90.042,90.055,241899994.0
2006-11-13 00:43:00,90.06,90.086,90.051,90.078,142899999.0
2006-11-13 00:44:00,90.053,90.076,90.042,90.043,147200000.0
2006-11-13 00:45:00,90.056,90.08,90.042,90.062,113700000.0
2006-11-13 00:46:00,90.066,90.089,90.06,90.075,224900000.0
2006-11-13 00:47:00,90.068,90.09,90.064,90.075,128400001.0
2006-11-13 00:48:00,90.082,90.082,90.024,90.024,173000000.0
2006-11-13 00:49:00,90.056,90.069,90.032,90.062,288299998.0
2006-11-13 00:50:00,90.056,90.056,90.02,90.02,242600003.0
2006-11-13 00:51:00,90.024,90.069,90.024,90.049,235199999.0
2006-11-13 00:52:00,90.034,90.053,90.028,90.041,86800002.0
2006-11-13 00:53:00,90.039,90.057,90.019,90.044,183099998.0
2006-11-13 00:54:00,90.033,90.065,90.027,90.065,122400002.0
2006-11-13 00:55:00,90.07,90.07,90.039,90.046,240199999.0
2006-11-13 00:56:00,90.013,90.078,90.013,90.056,128200001.0
2006-11-13 00:57:00,90.064,90.08,90.04,90.052,147500001.0
2006-11-13 00:58:00,90.039,90.061,90.033,90.046,252300001.0
2006-11-13 00:59:00,90.048,90.066,90.027,90.046,184200005.0
2006-11-13 01:00:00,90.04,90.071,90.031,90.05,372600002.0
2006-11-13 01:01:00,90.053,90.064,90.031,90.053,166100001.0
2006-11-13 01:02:00,90.051,90.065,90.016,90.043,284500002.0
2006-11-13 01:03:00,90.047,90.066,90.027,90.054,84200002.0
2006-11-13 01:04:00,90.038,90.061,90.024,90.055,126900000.0
2006-11-13 01:05:00,90.054,90.055,90.015,90.048,215500001.0
2006-11-13 01:06:00,90.057,90.06,90.023,90.025,195400002.0
2006-11-13 01:07:00,90.048,90.065,90.04,90.065,124899998.0
2006-11-13 01:08:00,90.048,90.087,90.042,90.075,203200000.0
2006-11-13 01:09:00,90.062,90.089,90.058,90.08,252400002.0
2006-11-13 01:10:00,90.066,90.095,90.065,90.093,171799996.0
2006-11-13 01:11:00,90.071,90.09,90.052,90.067,207500000.0
2006-11-13 01:12:00,90.082,90.101,90.06,90.067,150099998.0
2006-11-13 01:13:00,90.061,90.081,90.048,90.051,198800001.0
2006-11-13 01:14:00,90.08,90.083,90.056,90.065,317199999.0
2006-11-13 01:15:00,90.048,90.071,90.037,90.052,149399998.0
2006-11-13 01:16:00,90.051,90.077,90.035,90.051,246299998.0
2006-11-13 01:17:00,90.058,90.066,90.019,90.044,321899998.0
2006-11-13 01:18:00,90.062,90.069,90.028,90.033,239600002.0
2006-11-13 01:19:00,90.042,90.09,90.042,90.09,220300001.0
2006-11-13 01:20:00,90.054,90.076,90.041,90.07,184300001.0
2006-11-13 01:21:00,90.095,90.095,90.066,90.07,176100000.0
2006-11-13 01:22:00,90.08,90.08,90.041,90.054,133000001.0
2006-11-13 01:23:00,90.05,90.077,90.031,90.054,141200000.0
2006-11-13 01:24:00,90.062,90.082,90.035,90.082,145400002.0
2006-11-13 01:25:00,90.074,90.077,90.047,90.052,183300000.0
2006-11-13 01:26:00,90.081,90.099,90.069,90.094,228999995.0
2006-11-13 01:27:00,90.083,90.094,90.065,90.074,71300000.0
2006-11-13 01:28:00,90.085,90.098,90.059,90.079,174599997.0
2006-11-13 01:29:00,90.102,90.119,90.081,90.092,154000001.0
2006-11-13 01:30:00,90.106,90.106,90.054,90.054,174100003.0
2006-11-13 01:31:00,90.062,90.088,90.05,90.066,308099996.0
2006-11-13 01:32:00,90.077,90.08,90.055,90.058,185800002.0
2006-11-13 01:33:00,90.065,90.084,90.039,90.057,161200001.0
2006-11-13 01:34:00,90.063,90.088,90.039,90.057,160700000.0
2006-11-13 01:35:00,90.076,90.076,90.048,90.049,259800000.0
2006-11-13 01:36:00,90.077,90.08,90.049,90.054,157500000.0
2006-11-13 01:37:00,90.043,90.073,90.041,90.073,127399999.0
2006-11-13 01:38:00,90.074,90.097,90.064,90.066,185300001.0
2006-11-13 01:39:00,90.092,90.092,90.06,90.063,110799998.0
2006-11-13 01:40:00,90.067,90.096,90.056,90.089,296200002.0
2006-11-13 01:41:00,90.058,90.083,90.051,90.077,162099996.0
2006-11-13 01:42:00,90.078,90.096,90.068,90.086,266599999.0
2006-11-13 01:43:00,90.078,90.123,90.078,90.123,84200001.0
2006-11-13 01:44:00,90.113,90.113,90.07,90.07,98300000.0
2006-11-13 01:45:00,90.07,90.108,90.066,90.087,236099998.0
2006-11-13 01:46:00,90.084,90.11,90.067,90.083,231400001.0
2006-11-13 01:47:00,90.091,90.107,90.072,90.086,255499999.0
2006-11-13 01:48:00,90.088,90.097,90.057,90.06,195299999.0
2006-11-13 01:49:00,90.065,90.088,90.059,90.079,288699997.0
2006-11-13 01:50:00,90.065,90.085,90.05,90.058,287599994.0
2006-11-13 01:51:00,90.055,90.068,90.037,90.049,185999999.0
2006-11-13 01:52:00,90.042,90.047,90.018,90.027,288300003.0
2006-11-13 01:53:00,90.039,90.039,90.007,90.013,168800001.0
2006-11-13 01:54:00,89.978,90.004,89.953,89.977,196199999.0
2006-11-13 01:55:00,89.986,90.02,89.986,90.02,94299998.0
2006-11-13 01:56:00,89.999,90.025,89.979,89.996,229199998.0
2006-11-13 01:57:00,90.01,90.026,89.994,90.024,281699997.0
2006-11-13 01:58:00,89.998,90.027,89.993,90.025,161400001.0
2006-11-13 01:59:00,90.026,90.04,90.013,90.021,220400000.0
2006-11-13 02:00:00,90.033,90.054,90.01,90.04,207600000.0
2006-11-13 02:01:00,90.041,90.051,90.012,90.027,167900000.0
2006-11-13 02:02:00,90.016,90.039,90.0,90.011,79500000.0
2006-11-13 02:03:00,90.028,90.055,90.02,90.037,226599995.0
2006-11-13 02:04:00,90.028,90.038,89.988,90.013,238300005.0
2006-11-13 02:05:00,90.022,90.031,89.997,90.025,130800002.0
2006-11-13 02:06:00,90.01,90.023,89.998,90.0,154399997.0
2006-11-13 02:07:00,90.003,90.032,89.993,90.009,284200005.0
2006-11-13 02:08:00,90.002,90.01,89.982,89.99,325499999.0
2006-11-13 02:09:00,90.005,90.005,89.98,89.989,146700003.0
2006-11-13 02:10:00,89.983,89.985,89.957,89.972,113000002.0
2006-11-13 02:11:00,89.968,89.986,89.956,89.973,252499995.0
2006-11-13 02:12:00,89.957,89.988,89.943,89.972,237099999.0
2006-11-13 02:13:00,89.952,89.97,89.938,89.952,224100001.0
2006-11-13 02:14:00,89.964,89.964,89.924,89.947,227000000.0
2006-11-13 02:15:00,89.963,89.982,89.938,89.962,288599999.0
2006-11-13 02:16:00,89.973,89.995,89.97,89.975,136299997.0
2006-11-13 02:17:00,89.973,89.978,89.953,89.958,146899999.0
2006-11-13 02:18:00,89.967,89.993,89.958,89.974,105999999.0
2006-11-13 02:19:00,89.95,89.967,89.936,89.955,249399997.0
2006-11-13 02:20:00,89.956,89.956,89.921,89.925,194600000.0
2006-11-13 02:21:00,89.931,89.946,89.909,89.931,240299997.0
2006-11-13 02:22:00,89.921,89.951,89.918,89.947,237599998.0
2006-11-13 02:23:00,89.943,89.958,89.927,89.94,158200001.0
2006-11-13 02:24:00,89.921,89.953,89.921,89.929,171000002.0
2006-11-13 02:25:00,89.921,89.942,89.903,89.919,220100001.0
2006-11-13 02:26:00,89.935,89.97,89.935,89.952,107800001.0
2006-11-13 02:27:00,89.941,89.954,89.919,89.935,301300000.0
2006-11-13 02:28:00,89.916,89.943,89.913,89.943,293899997.0
2006-11-13 02:29:00,89.921,89.943,89.917,89.921,168900000.0
2006-11-13 02:30:00,89.906,89.927,89.854,89.87,236999995.0
2006-11-13 02:31:00,89.845,89.886,89.845,89.868,231799999.0
2006-11-13 02:32:00,89.856,89.894,89.845,89.894,197899997.0
2006-11-13 02:33:00,89.91,89.958,89.901,89.939,197299996.0
2006-11-13 02:34:00,89.938,89.968,89.938,89.968,172299998.0
2006-11-13 02:35:00,89.938,89.959,89.909,89.923,101300000.0
2006-11-13 02:36:00,89.931,89.955,89.92,89.94,256599996.0
2006-11-13 02:37:00,89.91,89.943,89.906,89.925,242400000.0
2006-11-13 02:38:00,89.951,89.951,89.894,89.912,213300003.0
2006-11-13 02:39:00,89.929,89.955,89.912,89.935,177100001.0
2006-11-13 02:40:00,89.904,89.948,89.904,89.948,69500000.0
2006-11-13 02:41:00,89.945,89.968,89.929,89.968,253699998.0
2006-11-13 02:42:00,89.962,89.975,89.947,89.947,136100003.0
2006-11-13 02:43:00,89.958,89.987,89.954,89.985,262600003.0
2006-11-13 02:44:00,89.983,90.013,89.958,89.989,209700003.0
2006-11-13 02:45:00,89.994,90.015,89.979,90.005,344399996.0
2006-11-13 02:46:00,90.008,90.023,89.969,89.983,146500000.0
2006-11-13 02:47:00,90.013,90.013,89.988,89.995,265699997.0
2006-11-13 02:48:00,89.995,89.995,89.969,89.974,138099999.0
2006-11-13 02:49:00,89.978,89.995,89.965,89.975,167100000.0
2006-11-13 02:50:00,89.991,90.003,89.969,89.99,193100002.0
2006-11-13 02:51:00,89.998,90.001,89.972,89.976,132699998.0
2006-11-13 02:52:00,89.977,89.999,89.959,89.961,204199996.0
2006-11-13 02:53:00,89.984,89.989,89.959,89.967,210599997.0
2006-11-13 02:54:00,89.964,90.0,89.963,90.0,182900000.0
2006-11-13 02:55:00,89.992,90.01,89.985,90.005,136700002.0
2006-11-13 02:56:00,90.003,90.013,89.981,89.991,356399996.0
2006-11-13 02:57:00,90.006,90.006,89.957,89.991,275699998.0
2006-11-13 02:58:00,90.003,90.006,89.98,89.989,142100000.0
2006-11-13 02:59:00,90.009,90.026,89.995,90.01,123400001.0
2006-11-13 03:00:00,90.014,90.014,89.987,89.997,136900000.0
2006-11-13 03:01:00,89.998,90.017,89.992,90.008,217300001.0
2006-11-13 03:02:00,90.004,90.014,89.988,89.992,97899999.0
2006-11-13 03:03:00,90.001,90.001,89.962,89.98,312699995.0
2006-11-13 03:04:00,89.996,89.996,89.965,89.977,180699999.0
2006-11-13 03:05:00,89.987,90.001,89.977,89.985,104899999.0
2006-11-13 03:06:00,90.007,90.007,89.984,89.998,252500001.0
2006-11-13 03:07:00,90.015,90.028,89.975,89.975,321299997.0
2006-11-13 03:08:00,89.967,89.984,89.951,89.964,393499998.0
2006-11-13 03:09:00,89.931,89.954,89.929,89.952,162300002.0
2006-11-13 03:10:00,89.95,89.95,89.897,89.903,243399998.0
2006-11-13 03:11:00,89.909,89.925,89.895,89.906,219900002.0
2006-11-13 03:12:00,89.918,89.918,89.877,89.88,348800000.0
2006-11-13 03:13:00,89.896,89.926,89.896,89.914,135299999.0
2006-11-13 03:14:00,89.94,89.94,89.9,89.9,221700002.0
2006-11-13 03:15:00,89.905,89.921,89.891,89.908,173900000.0
2006-11-13 03:16:00,89.898,89.927,89.886,89.911,137200000.0
2006-11-13 03:17:00,89.911,89.914,89.877,89.877,228699999.0
2006-11-13 03:18:00,89.902,89.946,89.895,89.927,232600001.0
2006-11-13 03:19:00,89.918,89.939,89.899,89.928,185599998.0
2006-11-13 03:20:00,89.919,89.953,89.906,89.913,269900004.0
2006-11-13 03:21:00,89.942,89.943,89.911,89.911,140700000.0
2006-11-13 03:22:00,89.948,89.955,89.932,89.932,92000000.0
2006-11-13 03:23:00,89.933,89.946,89.925,89.945,231799998.0
2006-11-13 03:24:00,89.902,89.923,89.888,89.905,182900005.0
2006-11-13 03:25:00,89.909,89.909,89.87,89.87,286000004.0
2006-11-13 03:26:00,89.884,89.902,89.866,89.871,255800001.0
2006-11-13 03:27:00,89.896,89.908,89.878,89.888,214399998.0
2006-11-13 03:28:00,89.88,89.898,89.866,89.881,222200002.0
2006-11-13 03:29:00,89.87,89.888,89.861,89.882,296800000.0
2006-11-13 03:30:00,89.868,89.887,89.848,89.887,225900005.0
2006-11-13 03:31:00,89.893,89.893,89.868,89.879,187499998.0
2006-11-13 03:32:00,89.87,89.896,89.865,89.893,176700000.0
2006-11-13 03:33:00,89.858,89.888,89.858,89.88,386899996.0
2006-11-13 03:34:00,89.885,89.888,89.835,89.861,170600000.0
2006-11-13 03:35:00,89.887,89.903,89.865,89.879,191999998.0
2006-11-13 03:36:00,89.893,89.893,89.865,89.865,231099994.0
2006-11-13 03:37:00,89.876,89.888,89.836,89.865,190799999.0
2006-11-13 03:38:00,89.847,89.873,89.833,89.849,224000002.0
2006-11-13 03:39:00,89.823,89.852,89.815,89.826,291299999.0
2006-11-13 03:40:00,89.822,89.823,89.796,89.806,194499999.0
2006-11-13 03:41:00,89.824,89.837,89.804,89.818,272900001.0
2006-11-13 03:42:00,89.825,89.846,89.821,89.84,115099999.0
2006-11-13 03:43:00,89.833,89.86,89.804,89.837,202900001.0
2006-11-13 03:44:00,89.863,89.863,89.827,89.843,195699999.0
2006-11-13 03:45:00,89.867,89.867,89.84,89.84,262399999.0
2006-11-13 03:46:00,89.845,89.882,89.841,89.865,198600001.0
2006-11-13 03:47:00,89.865,89.875,89.834,89.86,115499999.0
2006-11-13 03:48:00,89.864,89.877,89.851,89.873,205999998.0
2006-11-13 03:49:00,89.877,89.879,89.837,89.858,185100000.0
2006-11-13 03:50:00,89.875,89.88,89.842,89.864,181600000.0
2006-11-13 03:51:00,89.841,89.88,89.826,89.88,176899999.0
2006-11-13 03:52:00,89.872,89.882,89.841,89.841,193900000.0
2006-11-13 03:53:00,89.837,89.859,89.811,89.831,123400002.0
2006-11-13 03:54:00,89.837,89.864,89.837,89.852,114900001.0
2006-11-13 03:55:00,89.831,89.855,89.829,89.855,141300001.0
2006-11-13 03:56:00,89.841,89.87,89.837,89.855,164100001.0
2006-11-13 03:57:00,89.853,89.866,89.836,89.842,180599997.0
2006-11-13 03:58:00,89.835,89.858,89.835,89.842,194500000.0
2006-11-13 03:59:00,89.836,89.851,89.821,89.84,209799999.0
2006-11-13 04:00:00,89.841,89.841,89.785,89.818,267299999.0
2006-11-13 04:01:00,89.844,89.85,89.827,89.828,198900001.0
2006-11-13 04:02:00,89.815,89.848,89.815,89.845,119100001.0
2006-11-13 04:03:00,89.848,89.858,89.824,89.84,87600000.0
2006-11-13 04:04:00,89.838,89.852,89.817,89.848,292000001.0
2006-11-13 04:05:00,89.839,89.86,89.832,89.847,90100000.0
2006-11-13 04:06:00,89.846,89.874,89.836,89.861,124800002.0
2006-11-13 04:07:00,89.875,89.879,89.847,89.866,218900000.0
2006-11-13 04:08:00,89.87,89.882,89.849,89.852,202900001.0
2006-11-13 04:09:00,89.881,89.887,89.865,89.865,109000001.0
2006-11-13 04:10:00,89.866,89.881,89.85,89.85,314699999.0
2006-11-13 04:11:00,89.855,89.872,89.848,89.864,117600000.0
2006-11-13 04:12:00,89.857,89.858,89.823,89.838,146200001.0
2006-11-13 04:13:00,89.85,89.871,89.825,89.871,168200001.0
2006-11-13 04:14:00,89.865,89.881,89.855,89.855,142800001.0
2006-11-13 04:15:00,89.842,89.89,89.842,89.86,199600001.0
2006-11-13 04:16:00,89.857,89.877,89.848,89.863,300400005.0
2006-11-13 04:17:00,89.853,89.853,89.822,89.834,212500000.0
2006-11-13 04:18:00,89.843,89.861,89.825,89.86,171300001.0
2006-11-13 04:19:00,89.848,89.869,89.836,89.852,214400002.0
2006-11-13 04:20:00,89.841,89.868,89.834,89.866,125000000.0
2006-11-13 04:21:00,89.85,89.869,89.835,89.837,184100000.0
2006-11-13 04:22:00,89.844,89.862,89.841,89.861,195000000.0
2006-11-13 04:23:00,89.85,89.882,89.835,89.859,151900000.0
2006-11-13 04:24:00,89.856,89.885,89.834,89.87,154000001.0
2006-11-13 04:25:00,89.876,89.883,89.846,89.883,183900000.0
2006-11-13 04:26:00,89.885,89.885,89.847,89.847,237599997.0
2006-11-13 04:27:00,89.867,89.885,89.855,89.876,131400000.0
2006-11-13 04:28:00,89.856,89.887,89.853,89.887,140099997.0
2006-11-13 04:29:00,89.874,89.898,89.871,89.89,219500000.0
2006-11-13 04:30:00,89.873,89.899,89.864,89.877,181999998.0
2006-11-13 04:31:00,89.888,89.896,89.865,89.877,219300001.0
2006-11-13 04:32:00,89.875,89.894,89.869,89.894,221899998.0
2006-11-13 04:33:00,89.873,89.894,89.862,89.882,261199997.0
2006-11-13 04:34:00,89.882,89.893,89.86,89.86,110799999.0
2006-11-13 04:35:00,89.889,89.897,89.871,89.873,138100001.0
2006-11-13 04:36:00,89.883,89.884,89.854,89.858,229199996.0
2006-11-13 04:37:00,89.859,89.871,89.837,89.845,166099999.0
2006-11-13 04:38:00,89.87,89.88,89.849,89.868,113899999.0
2006-11-13 04:39:00,89.864,89.878,89.849,89.861,135300001.0
2006-11-13 04:40:00,89.846,89.874,89.832,89.874,202199999.0
2006-11-13 04:41:00,89.875,89.888,89.862,89.877,191600000.0
2006-11-13 04:42:00,89.864,89.886,89.856,89.876,166800002.0
2006-11-13 04:43:00,89.87,89.87,89.848,89.848,137600001.0
2006-11-13 04:44:00,89.86,89.874,89.838,89.86,149399999.0
2006-11-13 04:45:00,89.862,89.889,89.852,89.862,149000001.0
2006-11-13 04:46:00,89.83,89.872,89.83,89.872,161300000.0
2006-11-13 04:47:00,89.872,89.872,89.847,89.854,231499999.0
2006-11-13 04:48:00,89.845,89.869,89.838,89.846,239599999.0
2006-11-13 04:49:00,89.831,89.838,89.808,89.838,103199999.0
2006-11-13 04:50:00,89.817,89.838,89.8,89.83,181199999.0
2006-11-13 04:51:00,89.808,89.831,89.792,89.792,164800000.0
2006-11-13 04:52:00,89.809,89.815,89.769,89.769,163699999.0
2006-11-13 04:53:00,89.797,89.816,89.769,89.778,279299998.0
2006-11-13 04:54:00,89.781,89.822,89.766,89.818,377799998.0
2006-11-13 04:55:00,89.796,89.819,89.796,89.817,79000000.0
2006-11-13 04:56:00,89.812,89.829,89.793,89.809,124700000.0
2006-11-13 04:57:00,89.823,89.823,89.798,89.802,186800000.0
2006-11-13 04:58:00,89.778,89.815,89.77,89.805,176899998.0
2006-11-13 04:59:00,89.809,89.813,89.782,89.782,98600000.0
2006-11-13 05:00:00,89.791,89.806,89.777,89.806,141900001.0
2006-11-13 05:01:00,89.787,89.809,89.774,89.782,211500000.0
2006-11-13 05:02:00,89.798,89.802,89.76,89.76,197200001.0
2006-11-13 05:03:00,89.746,89.779,89.742,89.765,175399999.0
2006-11-13 05:04:00,89.782,89.792,89.769,89.789,95400000.0
2006-11-13 05:05:00,89.764,89.788,89.744,89.788,226499999.0
2006-11-13 05:06:00,89.788,89.803,89.765,89.774,257300001.0
2006-11-13 05:07:00,89.804,89.83,89.801,89.803,253800002.0
2006-11-13 05:08:00,89.83,89.837,89.815,89.818,131899999.0
2006-11-13 05:09:00,89.824,89.842,89.81,89.835,187300001.0
2006-11-13 05:10:00,89.818,89.84,89.815,89.83,163800002.0
2006-11-13 05:11:00,89.828,89.837,89.788,89.815,257399999.0
2006-11-13 05:12:00,89.822,89.84,89.808,89.84,157800000.0
2006-11-13 05:13:00,89.823,89.846,89.818,89.846,148500004.0
2006-11-13 05:14:00,89.833,89.863,89.824,89.847,165999998.0
2006-11-13 05:15:00,89.859,89.865,89.824,89.834,166200001.0
2006-11-13 05:16:00,89.841,89.859,89.817,89.843,207199995.0
2006-11-13 05:17:00,89.821,89.882,89.821,89.873,283400000.0
2006-11-13 05:18:00,89.822,89.888,89.822,89.84,141900001.0
2006-11-13 05:19:00,89.871,89.885,89.859,89.859,156700004.0
2006-11-13 05:20:00,89.874,89.881,89.844,89.844,186500000.0
2006-11-13 05:21:00,89.832,89.873,89.832,89.859,199499999.0
2006-11-13 05:22:00,89.864,89.885,89.856,89.876,217699999.0
2006-11-13 05:23:00,89.857,89.882,89.847,89.864,189399998.0
2006-11-13 05:24:00,89.871,89.885,89.858,89.864,229399997.0
2006-11-13 05:25:00,89.871,89.881,89.856,89.866,238200000.0
2006-11-13 05:26:00,89.854,89.872,89.833,89.842,218999999.0
2006-11-13 05:27:00,89.847,89.851,89.813,89.822,122800002.0
2006-11-13 05:28:00,89.838,89.881,89.836,89.858,175600003.0
2006-11-13 05:29:00,89.84,89.861,89.828,89.86,269899998.0
2006-11-13 05:30:00,89.847,89.862,89.823,89.823,225699997.0
2006-11-13 05:31:00,89.836,89.853,89.806,89.806,245299996.0
2006-11-13 05:32:00,89.831,89.846,89.812,89.821,193399998.0
2006-11-13 05:33:00,89.838,89.867,89.833,89.843,246200001.0
2006-11-13 05:34:00,89.844,89.86,89.828,89.847,215399998.0
2006-11-13 05:35:00,89.831,89.849,89.819,89.845,158900000.0
2006-11-13 05:36:00,89.839,89.847,89.816,89.816,129800000.0
2006-11-13 05:37:00,89.836,89.848,89.813,89.823,197299999.0
2006-11-13 05:38:00,89.842,89.842,89.809,89.82,183599998.0
2006-11-13 05:39:00,89.829,89.833,89.805,89.811,268099998.0
2006-11-13 05:40:00,89.811,89.838,89.8,89.806,164799997.0
2006-11-13 05:41:00,89.822,89.832,89.803,89.81,329899997.0
2006-11-13 05:42:00,89.791,89.814,89.787,89.787,210200000.0
2006-11-13 05:43:00,89.801,89.826,89.801,89.826,182299999.0
2006-11-13 05:44:00,89.8,89.828,89.786,89.818,166599997.0
2006-11-13 05:45:00,89.813,89.813,89.773,89.779,166099998.0
2006-11-13 05:46:00,89.767,89.804,89.767,89.804,148900001.0
2006-11-13 05:47:00,89.787,89.807,89.783,89.805,282099999.0
2006-11-13 05:48:00,89.798,89.8,89.767,89.8,84300000.0
2006-11-13 05:49:00,89.804,89.806,89.775,89.775,140200002.0
2006-11-13 05:50:00,89.793,89.81,89.783,89.796,150300001.0
2006-11-13 05:51:00,89.793,89.797,89.761,89.797,169599998.0
2006-11-13 05:52:00,89.768,89.811,89.768,89.792,232099999.0
2006-11-13 05:53:00,89.784,89.795,89.763,89.763,149900000.0
2006-11-13 05:54:00,89.758,89.809,89.747,89.778,205100002.0
2006-11-13 05:55:00,89.806,89.807,89.763,89.763,167100001.0
2006-11-13 05:56:00,89.811,89.832,89.811,89.832,209100001.0
2006-11-13 05:57:00,89.842,89.859,89.804,89.827,129899999.0
2006-11-13 05:58:00,89.812,89.841,89.797,89.823,107700000.0
2006-11-13 05:59:00,89.822,89.828,89.814,89.819,88200000.0
2006-11-13 06:00:00,89.807,89.84,89.799,89.819,252900000.0
2006-11-13 06:01:00,89.814,89.827,89.802,89.816,163199998.0
2006-11-13 06:02:00,89.806,89.815,89.787,89.797,187300000.0
2006-11-13 06:03:00,89.818,89.837,89.802,89.82,317999993.0
2006-11-13 06:04:00,89.819,89.83,89.794,89.83,153099999.0
2006-11-13 06:05:00,89.825,89.839,89.809,89.817,153799999.0
2006-11-13 06:06:00,89.809,89.84,89.805,89.805,113800000.0
2006-11-13 06:07:00,89.794,89.813,89.777,89.792,149200002.0
2006-11-13 06:08:00,89.816,89.835,89.802,89.835,127999999.0
2006-11-13 06:09:00,89.813,89.831,89.807,89.828,228299999.0
2006-11-13 06:10:00,89.816,89.836,89.801,89.832,207199998.0
2006-11-13 06:11:00,89.813,89.83,89.8,89.822,150400002.0
2006-11-13 06:12:00,89.804,89.851,89.803,89.851,122000001.0
2006-11-13 06:13:00,89.83,89.83,89.799,89.812,187699997.0
2006-11-13 06:14:00,89.803,89.835,89.794,89.827,291200000.0
2006-11-13 06:15:00,89.84,89.84,89.797,89.797,183399998.0
2006-11-13 06:16:00,89.82,89.843,89.8,89.804,130699999.0
2006-11-13 06:17:00,89.813,89.83,89.802,89.825,168700002.0
2006-11-13 06:18:00,89.822,89.848,89.82,89.838,225899999.0
2006-11-13 06:19:00,89.812,89.852,89.795,89.838,214499999.0
2006-11-13 06:20:00,89.827,89.852,89.813,89.832,172800003.0
2006-11-13 06:21:00,89.833,89.86,89.828,89.86,116799998.0
2006-11-13 06:22:00,89.854,89.854,89.815,89.821,239000002.0
2006-11-13 06:23:00,89.816,89.831,89.803,89.814,174900002.0
2006-11-13 06:24:00,89.824,89.848,89.814,89.832,247800000.0
2006-11-13 06:25:00,89.838,89.843,89.821,89.821,281200002.0
2006-11-13 06:26:00,89.835,89.866,89.835,89.849,177500000.0
2006-11-13 06:27:00,89.842,89.855,89.824,89.831,138000001.0
2006-11-13 06:28:00,89.819,89.847,89.817,89.831,269500003.0
2006-11-13 06:29:00,89.836,89.845,89.793,89.816,143299998.0
2006-11-13 06:30:00,89.803,89.841,89.802,89.838,182099996.0
2006-11-13 06:31:00,89.836,89.836,89.811,89.817,188499999.0
2006-11-13 06:32:00,89.811,89.844,89.804,89.828,162999999.0
2006-11-13 06:33:00,89.836,89.837,89.808,89.819,170200000.0
2006-11-13 06:34:00,89.829,89.868,89.829,89.858,129000000.0
2006-11-13 06:35:00,89.863,89.868,89.841,89.855,224299997.0
2006-11-13 06:36:00,89.875,89.881,89.86,89.864,146300001.0
2006-11-13 06:37:00,89.883,89.883,89.866,89.868,142899999.0
2006-11-13 06:38:00,89.882,89.894,89.849,89.879,349599997.0
2006-11-13 06:39:00,89.865,89.909,89.865,89.909,179400000.0
2006-11-13 06:40:00,89.919,89.935,89.9,89.902,206899998.0
2006-11-13 06:41:00,89.921,89.932,89.904,89.919,234200002.0
2006-11-13 06:42:00,89.892,89.936,89.892,89.932,289000000.0
2006-11-13 06:43:00,89.921,89.928,89.897,89.904,260600002.0
2006-11-13 06:44:00,89.919,89.945,89.915,89.927,145799999.0
2006-11-13 06:45:00,89.945,89.95,89.918,89.929,313300003.0
2006-11-13 06:46:00,89.948,89.953,89.931,89.931,192299996.0
2006-11-13 06:47:00,89.926,89.95,89.919,89.925,199500002.0
2006-11-13 06:48:00,89.956,89.958,89.931,89.935,244600000.0
2006-11-13 06:49:00,89.936,89.965,89.933,89.956,182900002.0
2006-11-13 06:50:00,89.944,89.954,89.909,89.951,170100001.0
2006-11-13 06:51:00,89.933,89.966,89.919,89.95,175899999.0
2006-11-13 06:52:00,89.926,89.966,89.915,89.94,145399998.0
2006-11-13 06:53:00,89.952,89.959,89.924,89.924,112000000.0
2006-11-13 06:54:00,89.94,89.947,89.917,89.917,285699999.0
2006-11-13 06:55:00,89.93,89.953,89.93,89.94,154399997.0
2006-11-13 06:56:00,89.947,89.959,89.909,89.914,257900000.0
2006-11-13 06:57:00,89.922,89.96,89.922,89.96,87800000.0
2006-11-13 06:58:00,89.939,89.96,89.916,89.931,190400000.0
2006-11-13 06:59:00,89.956,89.969,89.934,89.955,161500002.0
2006-11-13 07:00:00,89.942,89.962,89.924,89.947,241200003.0
2006-11-13 07:01:00,89.956,89.965,89.934,89.934,178700000.0
2006-11-13 07:02:00,89.951,89.985,89.938,89.971,249500003.0
2006-11-13 07:03:00,89.976,89.987,89.945,89.951,233399999.0
2006-11-13 07:04:00,89.964,89.979,89.948,89.966,148999999.0
2006-11-13 07:05:00,89.956,89.981,89.956,89.975,254799996.0
2006-11-13 07:06:00,89.976,89.978,89.952,89.978,107200000.0
2006-11-13 07:07:00,89.975,89.977,89.925,89.955,142400000.0
2006-11-13 07:08:00,89.946,89.961,89.925,89.947,91100000.0
2006-11-13 07:09:00,89.924,89.956,89.924,89.949,273399997.0
2006-11-13 07:10:00,89.937,89.952,89.919,89.938,178800002.0
2006-11-13 07:11:00,89.943,89.971,89.943,89.971,145499997.0
2006-11-13 07:12:00,89.971,89.971,89.949,89.96,103499999.0
2006-11-13 07:13:00,89.965,89.974,89.944,89.954,151400001.0
2006-11-13 07:14:00,89.965,89.99,89.965,89.989,226700002.0
2006-11-13 07:15:00,89.973,90.002,89.956,89.97,190299999.0
2006-11-13 07:16:00,89.932,89.986,89.932,89.969,216700000.0
2006-11-13 07:17:00,89.951,89.968,89.939,89.961,164200001.0
2006-11-13 07:18:00,89.977,89.977,89.947,89.952,182900001.0
2006-11-13 07:19:00,89.982,89.982,89.95,89.967,292099999.0
2006-11-13 07:20:00,89.966,89.98,89.944,89.962,187300001.0
2006-11-13 07:21:00,89.954,89.98,89.95,89.97,196300001.0
2006-11-13 07:22:00,89.97,89.975,89.945,89.961,176600000.0
2006-11-13 07:23:00,89.94,89.962,89.934,89.959,216799999.0
2006-11-13 07:24:00,89.97,89.97,89.922,89.939,149100000.0
2006-11-13 07:25:00,89.953,89.977,89.953,89.977,304499996.0
2006-11-13 07:26:00,89.964,89.975,89.938,89.958,266299999.0
2006-11-13 07:27:00,89.953,89.978,89.947,89.959,252500000.0
2006-11-13 07:28:00,89.966,89.978,89.933,89.933,202800004.0
2006-11-13 07:29:00,89.957,89.976,89.94,89.956,184299996.0
2006-11-13 07:30:00,89.977,90.012,89.958,89.981,197600002.0
2006-11-13 07:31:00,89.955,89.98,89.946,89.98,142300001.0
2006-11-13 07:32:00,89.966,90.007,89.966,90.007,225099997.0
2006-11-13 07:33:00,89.988,90.003,89.971,89.985,157599998.0
2006-11-13 07:34:00,89.983,90.002,89.963,89.985,217200000.0
2006-11-13 07:35:00,89.996,89.996,89.969,89.978,295600002.0
2006-11-13 07:36:00,89.988,90.0,89.97,89.994,267200004.0
2006-11-13 07:37:00,89.983,90.005,89.978,90.005,147200000.0
2006-11-13 07:38:00,89.972,90.001,89.952,89.967,129200000.0
2006-11-13 07:39:00,89.997,90.006,89.975,89.998,257700000.0
2006-11-13 07:40:00,89.995,90.008,89.981,90.008,246599997.0
2006-11-13 07:41:00,89.997,90.003,89.973,89.991,340399998.0
2006-11-13 07:42:00,89.99,89.991,89.958,89.958,124800002.0
2006-11-13 07:43:00,89.975,89.982,89.956,89.965,161099997.0
2006-11-13 07:44:00,89.985,89.985,89.955,89.963,184999999.0
2006-11-13 07:45:00,89.945,89.971,89.94,89.966,257399999.0
2006-11-13 07:46:00,89.923,89.974,89.923,89.964,140599997.0
2006-11-13 07:47:00,89.956,89.979,89.932,89.932,149399999.0
2006-11-13 07:48:00,89.949,89.993,89.938,89.993,232799997.0
2006-11-13 07:49:00,89.945,89.964,89.929,89.962,300100002.0
2006-11-13 07:50:00,89.951,89.969,89.913,89.945,247200001.0
2006-11-13 07:51:00,89.954,89.972,89.923,89.925,181800000.0
2006-11-13 07:52:00,89.973,89.973,89.909,89.935,119800001.0
2006-11-13 07:53:00,89.953,89.986,89.93,89.974,95900000.0
2006-11-13 07:54:00,89.972,89.977,89.937,89.955,212399996.0
2006-11-13 07:55:00,89.958,89.969,89.939,89.945,226299999.0
2006-11-13 07:56:00,89.94,89.957,89.916,89.938,136500000.0
2006-11-13 07:57:00,89.938,89.967,89.929,89.967,106800001.0
2006-11-13 07:58:00,89.947,89.969,89.938,89.969,123200001.0
2006-11-13 07:59:00,89.969,89.975,89.952,89.963,116799998.0
2006-11-13 08:00:00,89.972,89.972,89.942,89.953,94700000.0
2006-11-13 08:01:00,89.958,89.987,89.958,89.962,135199999.0
2006-11-13 08:02:00,89.942,89.979,89.936,89.979,221299995.0
2006-11-13 08:03:00,89.984,89.99,89.963,89.969,195600002.0
2006-11-13 08:04:00,89.976,90.018,89.976,90.018,145100001.0
2006-11-13 08:05:00,90.011,90.029,89.974,89.993,287499999.0
2006-11-13 08:06:00,89.99,90.011,89.98,89.988,89200000.0
2006-11-13 08:07:00,89.993,90.015,89.974,89.993,231100000.0
2006-11-13 08:08:00,90.005,90.009,89.988,89.988,100600000.0
2006-11-13 08:09:00,89.983,90.017,89.983,90.012,250700001.0
2006-11-13 08:10:00,89.998,90.008,89.971,89.99,191199998.0
2006-11-13 08:11:00,89.99,90.011,89.96,89.961,267500001.0
2006-11-13 08:12:00,89.981,89.995,89.957,89.982,203999997.0
2006-11-13 08:13:00,89.989,90.005,89.964,89.993,227800001.0
2006-11-13 08:14:00,89.986,90.014,89.971,90.0,249700003.0
2006-11-13 08:15:00,89.989,90.012,89.978,89.993,204399999.0
2006-11-13 08:16:00,89.974,89.997,89.955,89.978,141700000.0
2006-11-13 08:17:00,89.996,89.996,89.968,89.972,158100001.0
2006-11-13 08:18:00,89.952,89.983,89.935,89.983,214199999.0
2006-11-13 08:19:00,89.978,90.001,89.969,89.977,116100001.0
2006-11-13 08:20:00,89.978,89.998,89.974,89.997,166999998.0
2006-11-13 08:21:00,89.972,89.986,89.938,89.985,304300003.0
2006-11-13 08:22:00,89.959,89.988,89.942,89.971,76399999.0
2006-11-13 08:23:00,89.947,89.992,89.947,89.992,142499997.0
2006-11-13 08:24:00,89.972,89.983,89.954,89.97,185299996.0
2006-11-13 08:25:00,89.952,90.007,89.952,90.007,227899999.0
2006-11-13 08:26:00,89.995,89.995,89.976,89.98,158199999.0
2006-11-13 08:27:00,89.962,89.991,89.952,89.97,171999999.0
2006-11-13 08:28:00,89.99,90.005,89.967,89.984,181500000.0
2006-11-13 08:29:00,89.977,89.995,89.962,89.995,201300001.0
2006-11-13 08:30:00,89.965,89.985,89.935,89.954,168100001.0
2006-11-13 08:31:00,89.942,89.955,89.919,89.935,226800000.0
2006-11-13 08:32:00,89.955,89.977,89.94,89.951,196299999.0
2006-11-13 08:33:00,89.96,89.962,89.937,89.945,134300000.0
2006-11-13 08:34:00,89.946,89.965,89.924,89.924,216599995.0
2006-11-13 08:35:00,89.933,89.96,89.931,89.95,148599998.0
2006-11-13 08:36:00,89.929,89.957,89.919,89.946,122999999.0
2006-11-13 08:37:00,89.959,89.959,89.924,89.932,193300000.0
2006-11-13 08:38:00,89.951,89.965,89.928,89.958,262600002.0
2006-11-13 08:39:00,89.962,89.982,89.952,89.963,96499998.0
2006-11-13 08:40:00,89.966,89.967,89.938,89.943,195099998.0
2006-11-13 08:41:00,89.946,89.946,89.911,89.911,192700003.0
2006-11-13 08:42:00,89.943,89.95,89.93,89.935,101000001.0
2006-11-13 08:43:00,89.952,89.957,89.92,89.92,208999997.0
2006-11-13 08:44:00,89.929,89.951,89.928,89.938,303200000.0
2006-11-13 08:45:00,89.941,89.953,89.928,89.941,129300001.0
2006-11-13 08:46:00,89.92,89.94,89.911,89.925,212500001.0
2006-11-13 08:47:00,89.937,89.958,89.921,89.933,219199996.0
2006-11-13 08:48:00,89.95,89.967,89.938,89.957,162199995.0
2006-11-13 08:49:00,89.955,89.973,89.948,89.963,167800000.0
2006-11-13 08:50:00,89.962,89.975,89.944,89.944,172999997.0
2006-11-13 08:51:00,89.948,89.97,89.929,89.951,201599999.0
2006-11-13 08:52:00,89.968,89.968,89.942,89.942,52700001.0
2006-11-13 08:53:00,89.93,89.952,89.922,89.951,235399998.0
2006-11-13 08:54:00,89.927,89.964,89.917,89.959,146700001.0
2006-11-13 08:55:00,89.957,89.974,89.932,89.958,154600000.0
2006-11-13 08:56:00,89.926,89.945,89.914,89.944,148600000.0
2006-11-13 08:57:00,89.977,89.981,89.921,89.923,111699999.0
2006-11-13 08:58:00,89.926,89.956,89.907,89.924,220300003.0
2006-11-13 08:59:00,89.935,89.935,89.899,89.913,188000003.0
2006-11-13 09:00:00,89.905,89.936,89.893,89.9,286899999.0
2006-11-13 09:01:00,89.889,89.905,89.872,89.89,139899999.0
2006-11-13 09:02:00,89.906,89.92,89.875,89.885,126600000.0
2006-11-13 09:03:00,89.9,89.907,89.882,89.889,212299998.0
2006-11-13 09:04:00,89.893,89.902,89.87,89.87,356599998.0
2006-11-13 09:05:00,89.905,89.93,89.894,89.91,191000000.0
2006-11-13 09:06:00,89.899,89.913,89.886,89.906,242099997.0
2006-11-13 09:07:00,89.909,89.913,89.864,89.878,341899997.0
2006-11-13 09:08:00,89.861,89.893,89.859,89.88,270800001.0
2006-11-13 09:09:00,89.885,89.903,89.873,89.903,172499999.0
2006-11-13 09:10:00,89.893,89.904,89.87,89.875,228099999.0
2006-11-13 09:11:00,89.873,89.886,89.857,89.857,127699999.0
2006-11-13 09:12:00,89.876,89.895,89.865,89.883,94000001.0
2006-11-13 09:13:00,89.883,89.9,89.859,89.868,243299996.0
2006-11-13 09:14:00,89.895,89.915,89.886,89.886,107000002.0
2006-11-13 09:15:00,89.904,89.905,89.885,89.893,193800002.0
2006-11-13 09:16:00,89.894,89.907,89.877,89.878,170900001.0
2006-11-13 09:17:00,89.896,89.927,89.886,89.902,188700000.0
2006-11-13 09:18:00,89.897,89.904,89.877,89.88,173800001.0
2006-11-13 09:19:00,89.901,89.916,89.885,89.89,115300002.0
2006-11-13 09:20:00,89.919,89.922,89.898,89.898,234000002.0
2006-11-13 09:21:00,89.918,89.918,89.881,89.902,230200004.0
2006-11-13 09:22:00,89.898,89.9,89.867,89.882,139400000.0
2006-11-13 09:23:00,89.909,89.918,89.889,89.904,249199999.0
2006-11-13 09:24:00,89.884,89.926,89.883,89.926,168200000.0
2006-11-13 09:25:00,89.912,89.923,89.894,89.918,144500000.0
2006-11-13 09:26:00,89.874,89.919,89.874,89.919,193500000.0
2006-11-13 09:27:00,89.901,89.92,89.872,89.909,220299997.0
2006-11-13 09:28:00,89.88,89.919,89.872,89.889,146600002.0
2006-11-13 09:29:00,89.886,89.921,89.886,89.908,149200001.0
2006-11-13 09:30:00,89.89,89.912,89.882,89.902,140000000.0
2006-11-13 09:31:00,89.893,89.904,89.871,89.886,197300000.0
2006-11-13 09:32:00,89.858,89.91,89.853,89.91,141900001.0
2006-11-13 09:33:00,89.879,89.914,89.879,89.914,126999999.0
2006-11-13 09:34:00,89.904,89.92,89.886,89.889,162600000.0
2006-11-13 09:35:00,89.906,89.933,89.896,89.909,200800000.0
2006-11-13 09:36:00,89.911,89.911,89.885,89.885,141700001.0
2006-11-13 09:37:00,89.886,89.917,89.883,89.902,83700000.0
2006-11-13 09:38:00,89.869,89.917,89.868,89.909,132800000.0
2006-11-13 09:39:00,89.908,89.924,89.893,89.923,124799999.0
2006-11-13 09:40:00,89.914,89.929,89.891,89.895,162100000.0
2006-11-13 09:41:00,89.894,89.919,89.884,89.918,169399999.0
2006-11-13 09:42:00,89.914,89.921,89.893,89.893,234900001.0
2006-11-13 09:43:00,89.909,89.923,89.895,89.913,181899999.0
2006-11-13 09:44:00,89.904,89.928,89.877,89.928,223000000.0
2006-11-13 09:45:00,89.909,89.936,89.909,89.936,238000001.0
2006-11-13 09:46:00,89.919,89.943,89.913,89.926,284499995.0
2006-11-13 09:47:00,89.905,89.928,89.896,89.919,106800001.0
2006-11-13 09:48:00,89.932,89.932,89.906,89.909,159600000.0
2006-11-13 09:49:00,89.929,89.931,89.901,89.91,209000000.0
2006-11-13 09:50:00,89.915,89.922,89.888,89.906,215600001.0
2006-11-13 09:51:00,89.927,89.927,89.899,89.907,159200002.0
2006-11-13 09:52:00,89.92,89.938,89.902,89.919,156799999.0
2006-11-13 09:53:00,89.909,89.929,89.881,89.895,176900000.0
2006-11-13 09:54:00,89.881,89.886,89.859,89.872,196499997.0
2006-11-13 09:55:00,89.877,89.9,89.864,89.887,305300007.0
2006-11-13 09:56:00,89.894,89.897,89.844,89.844,105200000.0
2006-11-13 09:57:00,89.883,89.897,89.871,89.877,106000000.0
2006-11-13 09:58:00,89.895,89.927,89.885,89.912,169999998.0
2006-11-13 09:59:00,89.916,89.916,89.89,89.9,175900000.0
2006-11-13 10:00:00,89.898,89.898,89.869,89.874,188499998.0
2006-11-13 10:01:00,89.886,89.914,89.868,89.893,94599999.0
2006-11-13 10:02:00,89.923,89.936,89.911,89.916,280800004.0
2006-11-13 10:03:00,89.927,89.944,89.914,89.932,267499997.0
2006-11-13 10:04:00,89.906,89.935,89.899,89.935,255200000.0
2006-11-13 10:05:00,89.93,89.938,89.904,89.923,252999997.0
2006-11-13 10:06:00,89.907,89.939,89.892,89.921,232599999.0
2006-11-13 10:07:00,89.913,89.919,89.887,89.889,251100001.0
2006-11-13 10:08:00,89.895,89.925,89.882,89.882,223399997.0
2006-11-13 10:09:00,89.874,89.915,89.874,89.905,168099998.0
2006-11-13 10:10:00,89.892,89.913,89.882,89.897,234699999.0
2006-11-13 10:11:00,89.888,89.901,89.872,89.896,134000000.0
2006-11-13 10:12:00,89.859,89.877,89.851,89.87,177999998.0
2006-11-13 10:13:00,89.87,89.877,89.847,89.867,239800001.0
2006-11-13 10:14:00,89.861,89.886,89.857,89.877,179200000.0
2006-11-13 10:15:00,89.874,89.882,89.845,89.865,290899998.0
2006-11-13 10:16:00,89.849,89.855,89.821,89.835,136000000.0
2006-11-13 10:17:00,89.831,89.876,89.831,89.862,166699999.0
2006-11-13 10:18:00,89.85,89.86,89.832,89.843,186699999.0
2006-11-13 10:19:00,89.858,89.865,89.837,89.84,126900000.0
2006-11-13 10:20:00,89.851,89.858,89.829,89.844,144899999.0
2006-11-13 10:21:00,89.845,89.872,89.844,89.867,184500000.0
2006-11-13 10:22:00,89.856,89.861,89.83,89.832,278600002.0
2006-11-13 10:23:00,89.85,89.876,89.836,89.863,194999998.0
2006-11-13 10:24:00,89.833,89.872,89.812,89.857,192199996.0
2006-11-13 10:25:00,89.85,89.863,89.832,89.848,145900000.0
2006-11-13 10:26:00,89.848,89.87,89.828,89.846,159300001.0
2006-11-13 10:27:00,89.842,89.863,89.834,89.863,293400000.0
2006-11-13 10:28:00,89.866,89.866,89.839,89.851,77399999.0
2006-11-13 10:29:00,89.865,89.872,89.835,89.867,266500000.0
2006-11-13 10:30:00,89.862,89.867,89.844,89.846,192900001.0
2006-11-13 10:31:00,89.86,89.881,89.827,89.843,235699999.0
2006-11-13 10:32:00,89.857,89.885,89.849,89.857,191499999.0
2006-11-13 10:33:00,89.862,89.872,89.847,89.872,198999998.0
2006-11-13 10:34:00,89.873,89.873,89.832,89.832,242099995.0
2006-11-13 10:35:00,89.874,89.874,89.834,89.857,190699999.0
2006-11-13 10:36:00,89.867,89.891,89.852,89.859,228399999.0
2006-11-13 10:37:00,89.858,89.873,89.853,89.873,112400001.0
2006-11-13 10:38:00,89.851,89.872,89.843,89.872,252099998.0
2006-11-13 10:39:00,89.861,89.884,89.832,89.86,283799998.0
2006-11-13 10:40:00,89.865,89.878,89.85,89.859,254400001.0
2006-11-13 10:41:00,89.871,89.874,89.85,89.851,311799992.0
2006-11-13 10:42:00,89.858,89.86,89.834,89.835,290999999.0
2006-11-13 10:43:00,89.866,89.866,89.833,89.836,285199994.0
2006-11-13 10:44:00,89.835,89.861,89.829,89.845,325999995.0
2006-11-13 10:45:00,89.84,89.861,89.835,89.861,239099998.0
2006-11-13 10:46:00,89.86,89.86,89.838,89.845,153899997.0
2006-11-13 10:47:00,89.826,89.846,89.82,89.846,136000000.0
2006-11-13 10:48:00,89.857,89.888,89.853,89.875,190200000.0
2006-11-13 10:49:00,89.882,89.882,89.844,89.849,211000000.0
2006-11-13 10:50:00,89.851,89.868,89.829,89.86,179399998.0
2006-11-13 10:51:00,89.857,89.883,89.841,89.883,166399999.0
2006-11-13 10:52:00,89.877,89.892,89.861,89.875,362799999.0
2006-11-13 10:53:00,89.882,89.894,89.864,89.864,204200002.0
2006-11-13 10:54:00,89.869,89.889,89.864,89.881,244200003.0
2006-11-13 10:55:00,89.882,89.895,89.863,89.889,319300005.0
2006-11-13 10:56:00,89.894,89.897,89.869,89.885,223699998.0
2006-11-13 10:57:00,89.883,89.903,89.865,89.88,304499999.0
2006-11-13 10:58:00,89.883,89.905,89.883,89.898,199499999.0
2006-11-13 10:59:00,89.9,89.91,89.88,89.893,145799998.0
2006-11-13 11:00:00,89.907,89.907,89.847,89.871,200299999.0
2006-11-13 11:01:00,89.898,89.898,89.87,89.877,246899999.0
2006-11-13 11:02:00,89.884,89.897,89.864,89.884,168699999.0
2006-11-13 11:03:00,89.877,89.895,89.857,89.882,308200002.0
2006-11-13 11:04:00,89.877,89.903,89.865,89.887,280999996.0
2006-11-13 11:05:00,89.869,89.899,89.867,89.895,200399996.0
2006-11-13 11:06:00,89.878,89.9,89.858,89.9,272300004.0
2006-11-13 11:07:00,89.879,89.894,89.862,89.877,226399998.0
2006-11-13 11:08:00,89.882,89.882,89.84,89.84,106700000.0
2006-11-13 11:09:00,89.885,89.885,89.852,89.859,169700001.0
2006-11-13 11:10:00,89.859,89.888,89.857,89.869,259299996.0
2006-11-13 11:11:00,89.854,89.872,89.846,89.857,64300000.0
2006-11-13 11:12:00,89.843,89.871,89.843,89.871,219899997.0
2006-11-13 11:13:00,89.851,89.872,89.835,89.872,180900002.0
2006-11-13 11:14:00,89.86,89.876,89.855,89.872,233099999.0
2006-11-13 11:15:00,89.876,89.883,89.857,89.859,235900003.0
2006-11-13 11:16:00,89.868,89.868,89.843,89.85,130400002.0
2006-11-13 11:17:00,89.857,89.869,89.84,89.864,139000002.0
2006-11-13 11:18:00,89.86,89.872,89.84,89.84,268100004.0
2006-11-13 11:19:00,89.858,89.877,89.845,89.852,234899995.0
2006-11-13 11:20:00,89.869,89.896,89.857,89.896,187799996.0
2006-11-13 11:21:00,89.898,89.913,89.878,89.898,165499998.0
2006-11-13 11:22:00,89.91,89.913,89.882,89.889,179400001.0
2006-11-13 11:23:00,89.881,89.901,89.864,89.883,209800001.0
2006-11-13 11:24:00,89.901,89.905,89.886,89.89,212700003.0
2006-11-13 11:25:00,89.918,89.943,89.903,89.924,249400000.0
2006-11-13 11:26:00,89.928,89.96,89.92,89.96,142999999.0
2006-11-13 11:27:00,89.95,89.973,89.935,89.97,238699997.0
2006-11-13 11:28:00,89.966,89.967,89.932,89.933,135900000.0
2006-11-13 11:29:00,89.952,89.967,89.947,89.955,208599998.0
2006-11-13 11:30:00,89.95,89.975,89.934,89.975,195800002.0
2006-11-13 11:31:00,89.954,89.98,89.941,89.965,190600001.0
2006-11-13 11:32:00,89.972,89.977,89.952,89.957,266899998.0
2006-11-13 11:33:00,89.97,89.991,89.947,89.975,281199998.0
2006-11-13 11:34:00,90.004,90.006,89.974,89.979,194199996.0
2006-11-13 11:35:00,89.981,89.997,89.97,89.995,226200003.0
2006-11-13 11:36:00,89.992,90.007,89.982,90.007,186699998.0
2006-11-13 11:37:00,90.002,90.018,89.97,90.003,275700000.0
2006-11-13 11:38:00,89.999,90.033,89.999,90.03,308200000.0
2006-11-13 11:39:00,90.019,90.019,89.989,90.003,166000002.0
2006-11-13 11:40:00,89.965,90.006,89.965,89.98,124400000.0
2006-11-13 11:41:00,89.962,89.986,89.961,89.973,159000000.0
2006-11-13 11:42:00,89.955,89.976,89.918,89.951,218000003.0
2006-11-13 11:43:00,89.981,89.993,89.968,89.975,134699999.0
2006-11-13 11:44:00,89.99,90.023,89.99,90.019,179199999.0
2006-11-13 11:45:00,90.011,90.049,90.003,90.049,280700001.0
2006-11-13 11:46:00,90.053,90.085,90.038,90.066,232700001.0
2006-11-13 11:47:00,90.058,90.086,90.047,90.065,196500001.0
2006-11-13 11:48:00,90.071,90.071,90.036,90.046,188500000.0
2006-11-13 11:49:00,90.05,90.079,90.035,90.057,208999998.0
2006-11-13 11:50:00,90.044,90.064,90.037,90.041,220699999.0
2006-11-13 11:51:00,90.049,90.067,90.036,90.067,315199995.0
2006-11-13 11:52:00,90.043,90.062,90.024,90.043,223100000.0
2006-11-13 11:53:00,90.034,90.054,90.018,90.054,188700001.0
2006-11-13 11:54:00,90.071,90.095,90.055,90.07,243500000.0
2006-11-13 11:55:00,90.068,90.089,90.061,90.08,201900000.0
2006-11-13 11:56:00,90.073,90.073,90.046,90.05,113300000.0
2006-11-13 11:57:00,90.066,90.073,90.046,90.051,220800000.0
2006-11-13 11:58:00,90.064,90.084,90.048,90.068,194100002.0
2006-11-13 11:59:00,90.067,90.107,90.067,90.096,154200001.0
2006-11-13 12:00:00,90.095,90.109,90.076,90.087,305299995.0
2006-11-13 12:01:00,90.101,90.101,90.072,90.072,184500000.0
2006-11-13 12:02:00,90.078,90.098,90.07,90.098,168900000.0
2006-11-13 12:03:00,90.082,90.1,90.059,90.087,206300000.0
2006-11-13 12:04:00,90.064,90.09,90.061,90.083,190200000.0
2006-11-13 12:05:00,90.092,90.099,90.077,90.08,114400001.0
2006-11-13 12:06:00,90.092,90.092,90.061,90.073,101500000.0
2006-11-13 12:07:00,90.065,90.083,90.033,90.079,192899997.0
2006-11-13 12:08:00,90.065,90.074,90.048,90.048,196000000.0
2006-11-13 12:09:00,90.064,90.084,90.059,90.074,257300001.0
2006-11-13 12:10:00,90.067,90.081,90.046,90.065,166400001.0
2006-11-13 12:11:00,90.075,90.079,90.042,90.042,168100000.0
2006-11-13 12:12:00,90.053,90.068,90.041,90.053,95400001.0
2006-11-13 12:13:00,90.062,90.062,89.998,89.998,221799999.0
2006-11-13 12:14:00,90.03,90.061,90.03,90.061,192799998.0
2006-11-13 12:15:00,90.035,90.055,90.016,90.034,176199998.0
2006-11-13 12:16:00,90.023,90.048,90.022,90.039,134999998.0
2006-11-13 12:17:00,90.035,90.05,90.022,90.05,189400001.0
2006-11-13 12:18:00,90.055,90.066,90.041,90.048,182200001.0
2006-11-13 12:19:00,90.053,90.063,90.032,90.034,191399998.0
2006-11-13 12:20:00,90.043,90.047,90.01,90.032,296399997.0
2006-11-13 12:21:00,90.03,90.058,90.02,90.04,246199999.0
2006-11-13 12:22:00,90.039,90.053,90.024,90.026,238299999.0
2006-11-13 12:23:00,90.047,90.05,90.012,90.022,218199998.0
2006-11-13 12:24:00,90.038,90.053,90.011,90.011,176600001.0
2006-11-13 12:25:00,90.017,90.037,90.001,90.025,308900001.0
2006-11-13 12:26:00,90.027,90.046,90.007,90.007,186300003.0
2006-11-13 12:27:00,89.997,90.021,89.984,90.021,176199998.0
2006-11-13 12:28:00,90.02,90.028,89.994,89.994,214500001.0
2006-11-13 12:29:00,90.02,90.027,89.991,90.011,232599997.0
2006-11-13 12:30:00,90.02,90.044,90.001,90.003,195799998.0
2006-11-13 12:31:00,90.033,90.033,90.004,90.03,220700001.0
2006-11-13 12:32:00,90.007,90.036,90.0,90.014,270699999.0
2006-11-13 12:33:00,89.995,90.019,89.989,90.012,335699997.0
2006-11-13 12:34:00,90.032,90.032,89.992,89.994,114600001.0
2006-11-13 12:35:00,90.027,90.033,89.993,90.014,209699999.0
2006-11-13 12:36:00,90.01,90.045,90.007,90.027,178600001.0
2006-11-13 12:37:00,90.043,90.048,90.023,90.035,164499998.0
2006-11-13 12:38:00,90.037,90.037,90.001,90.028,199999998.0
2006-11-13 12:39:00,90.028,90.045,90.011,90.045,138600002.0
2006-11-13 12:40:00,90.025,90.054,90.015,90.016,175199999.0
2006-11-13 12:41:00,90.023,90.031,90.004,90.006,217199999.0
2006-11-13 12:42:00,89.996,90.02,89.992,90.002,145499997.0
2006-11-13 12:43:00,90.023,90.029,89.986,89.986,314799996.0
2006-11-13 12:44:00,90.003,90.019,89.985,90.013,182899997.0
2006-11-13 12:45:00,90.022,90.022,89.987,90.0,131400004.0
2006-11-13 12:46:00,90.008,90.066,89.993,90.046,131100000.0
2006-11-13 12:47:00,90.062,90.081,90.003,90.041,177000002.0
2006-11-13 12:48:00,90.047,90.07,90.04,90.066,172800001.0
2006-11-13 12:49:00,90.079,90.079,90.048,90.058,164000000.0
2006-11-13 12:50:00,90.06,90.061,90.024,90.027,160799999.0
2006-11-13 12:51:00,90.064,90.064,90.037,90.044,158000001.0
2006-11-13 12:52:00,90.032,90.043,90.002,90.029,166700000.0
2006-11-13 12:53:00,90.043,90.057,89.994,89.994,217900000.0
2006-11-13 12:54:00,90.028,90.041,90.014,90.023,209200000.0
2006-11-13 12:55:00,90.036,90.055,90.023,90.04,202999998.0
2006-11-13 12:56:00,90.029,90.045,90.008,90.043,277299999.0
2006-11-13 12:57:00,90.032,90.065,90.032,90.056,172600000.0
2006-11-13 12:58:00,90.045,90.067,90.039,90.067,179600000.0
2006-11-13 12:59:00,90.06,90.071,90.048,90.059,205299997.0
2006-11-13 13:00:00,90.03,90.056,90.028,90.056,111699998.0
2006-11-13 13:01:00,90.022,90.062,90.022,90.05,176400003.0
2006-11-13 13:02:00,90.028,90.046,90.017,90.037,172599999.0
2006-11-13 13:03:00,90.028,90.072,90.028,90.057,230700001.0
2006-11-13 13:04:00,90.061,90.081,90.049,90.063,166099998.0
2006-11-13 13:05:00,90.056,90.075,90.043,90.073,229500002.0
2006-11-13 13:06:00,90.085,90.085,90.044,90.05,265900002.0
2006-11-13 13:07:00,90.039,90.049,90.001,90.021,146699998.0
2006-11-13 13:08:00,90.006,90.022,89.986,90.016,133699998.0
2006-11-13 13:09:00,90.014,90.019,89.984,89.984,257800002.0
2006-11-13 13:10:00,90.009,90.011,89.959,89.983,140000001.0
2006-11-13 13:11:00,89.978,89.999,89.973,89.988,193399999.0
2006-11-13 13:12:00,89.972,89.99,89.948,89.99,217499997.0
2006-11-13 13:13:00,89.992,90.003,89.966,89.989,204900001.0
2006-11-13 13:14:00,89.996,90.007,89.97,90.001,241500004.0
2006-11-13 13:15:00,89.984,90.006,89.965,89.999,245499996.0
2006-11-13 13:16:00,89.984,90.013,89.981,89.996,203699999.0
2006-11-13 13:17:00,89.992,89.999,89.971,89.984,219000001.0
2006-11-13 13:18:00,89.996,90.061,89.996,90.061,154900000.0
2006-11-13 13:19:00,90.062,90.078,90.048,90.051,307099998.0
2006-11-13 13:20:00,90.056,90.085,90.05,90.075,141800000.0
2006-11-13 13:21:00,90.061,90.061,90.011,90.03,181899999.0
2006-11-13 13:22:00,90.059,90.072,90.047,90.055,102899999.0
2006-11-13 13:23:00,90.051,90.088,90.049,90.088,132999999.0
2006-11-13 13:24:00,90.078,90.078,90.047,90.048,224800001.0
2006-11-13 13:25:00,90.049,90.069,90.026,90.039,152900000.0
2006-11-13 13:26:00,90.054,90.072,90.031,90.054,179800000.0
2006-11-13 13:27:00,90.05,90.063,90.036,90.053,288499996.0
2006-11-13 13:28:00,90.03,90.047,90.027,90.047,117599998.0
2006-11-13 13:29:00,90.031,90.06,90.031,90.06,160100001.0
2006-11-13 13:30:00,90.038,90.049,90.01,90.011,214499999.0
2006-11-13 13:31:00,90.059,90.06,90.019,90.033,285900001.0
2006-11-13 13:32:00,90.038,90.053,90.02,90.035,144799997.0
2006-11-13 13:33:00,89.993,90.038,89.993,90.022,140400000.0
2006-11-13 13:34:00,90.02,90.049,90.004,90.03,216599998.0
2006-11-13 13:35:00,90.042,90.055,90.015,90.04,132399998.0
2006-11-13 13:36:00,90.027,90.064,90.024,90.064,210300000.0
2006-11-13 13:37:00,90.056,90.073,90.022,90.047,223299998.0
2006-11-13 13:38:00,90.044,90.064,90.035,90.059,170100000.0
2006-11-13 13:39:00,90.067,90.067,90.03,90.038,223400001.0
2006-11-13 13:40:00,90.039,90.058,90.015,90.048,205599998.0
2006-11-13 13:41:00,90.037,90.054,89.997,90.012,210300004.0
2006-11-13 13:42:00,89.997,90.022,89.99,90.011,162700001.0
2006-11-13 13:43:00,89.985,90.009,89.965,89.968,135200002.0
2006-11-13 13:44:00,90.01,90.02,89.978,89.98,190899998.0
2006-11-13 13:45:00,89.99,90.009,89.959,89.994,270700003.0
2006-11-13 13:46:00,90.009,90.02,89.987,89.997,232799999.0
2006-11-13 13:47:00,90.001,90.012,89.98,89.997,116200000.0
2006-11-13 13:48:00,90.009,90.024,89.988,90.009,243400000.0
2006-11-13 13:49:00,89.994,90.02,89.981,89.994,238100001.0
2006-11-13 13:50:00,89.994,90.011,89.974,89.995,162900003.0
2006-11-13 13:51:00,90.014,90.018,89.992,90.002,296099996.0
2006-11-13 13:52:00,89.995,90.032,89.987,90.006,225200001.0
2006-11-13 13:53:00,90.012,90.027,90.005,90.027,221799996.0
2006-11-13 13:54:00,90.017,90.032,89.998,90.029,161999999.0
2006-11-13 13:55:00,90.024,90.045,90.023,90.045,242099999.0
2006-11-13 13:56:00,90.028,90.042,89.995,90.015,204599999.0
2006-11-13 13:57:00,90.017,90.055,90.017,90.055,130600001.0
2006-11-13 13:58:00,90.056,90.065,90.028,90.047,156699998.0
2006-11-13 13:59:00,90.07,90.073,90.038,90.038,134100001.0
2006-11-13 14:00:00,90.042,90.054,90.03,90.052,142800001.0
2006-11-13 14:01:00,90.04,90.056,90.022,90.036,217100002.0
2006-11-13 14:02:00,90.033,90.041,90.015,90.015,209799998.0
2006-11-13 14:03:00,89.995,90.031,89.995,90.025,160999997.0
2006-11-13 14:04:00,90.031,90.04,90.014,90.021,117700000.0
2006-11-13 14:05:00,90.014,90.042,90.011,90.042,86800001.0
2006-11-13 14:06:00,90.038,90.057,90.02,90.024,202899997.0
2006-11-13 14:07:00,90.031,90.065,90.02,90.065,207199998.0
2006-11-13 14:08:00,90.063,90.063,90.028,90.039,150899999.0
2006-11-13 14:09:00,90.065,90.081,90.048,90.048,193200001.0
2006-11-13 14:10:00,90.048,90.063,90.042,90.042,119099999.0
2006-11-13 14:11:00,90.053,90.063,90.031,90.031,141499999.0
2006-11-13 14:12:00,90.032,90.051,90.025,90.043,204900000.0
2006-11-13 14:13:00,90.03,90.058,90.02,90.036,207300002.0
2006-11-13 14:14:00,90.034,90.039,90.019,90.021,214600000.0
2006-11-13 14:15:00,90.012,90.031,89.998,90.028,165400000.0
2006-11-13 14:16:00,90.021,90.047,90.021,90.034,220300001.0
2006-11-13 14:17:00,90.019,90.045,89.99,90.005,131399999.0
2006-11-13 14:18:00,90.019,90.027,90.001,90.001,203699999.0
2006-11-13 14:19:00,90.015,90.027,89.982,89.998,206400002.0
2006-11-13 14:20:00,89.991,90.008,89.979,89.996,107299999.0
2006-11-13 14:21:00,90.007,90.019,89.967,89.981,141799996.0
2006-11-13 14:22:00,89.971,89.996,89.969,89.995,145000000.0
2006-11-13 14:23:00,89.983,90.023,89.977,89.991,264199996.0
2006-11-13 14:24:00,89.972,90.015,89.963,89.997,243799999.0
2006-11-13 14:25:00,90.008,90.028,89.995,90.011,231900002.0
2006-11-13 14:26:00,90.032,90.032,89.976,89.986,208899996.0
2006-11-13 14:27:00,90.0,90.02,89.994,90.01,168699998.0
2006-11-13 14:28:00,90.0,90.027,89.995,90.027,198700000.0
2006-11-13 14:29:00,90.02,90.03,89.989,90.01,135100000.0
2006-11-13 14:30:00,89.992,90.012,89.974,89.976,302699996.0
2006-11-13 14:31:00,90.018,90.018,89.975,89.975,124899998.0
2006-11-13 14:32:00,90.022,90.023,90.005,90.011,122500002.0
2006-11-13 14:33:00,90.009,90.016,89.984,89.984,219100002.0
2006-11-13 14:34:00,89.988,90.015,89.977,90.008,195699999.0
2006-11-13 14:35:00,89.972,89.998,89.97,89.997,62100000.0
2006-11-13 14:36:00,89.969,89.988,89.958,89.988,124700001.0
2006-11-13 14:37:00,89.985,90.004,89.97,89.99,264899999.0
2006-11-13 14:38:00,90.009,90.01,89.984,89.999,217099995.0
2006-11-13 14:39:00,90.011,90.014,89.992,89.997,85000000.0
2006-11-13 14:40:00,89.998,90.027,89.99,90.009,265699998.0
2006-11-13 14:41:00,90.018,90.03,89.967,90.015,188499999.0
2006-11-13 14:42:00,89.988,90.014,89.988,90.007,126999997.0
2006-11-13 14:43:00,90.014,90.027,89.992,90.005,180699997.0
2006-11-13 14:44:00,89.997,89.997,89.96,89.973,157400000.0
2006-11-13 14:45:00,89.977,89.988,89.965,89.966,259799997.0
2006-11-13 14:46:00,89.954,89.987,89.954,89.978,122300000.0
2006-11-13 14:47:00,89.958,89.983,89.943,89.971,178100001.0
2006-11-13 14:48:00,89.977,89.992,89.961,89.968,241499999.0
2006-11-13 14:49:00,89.976,90.001,89.976,89.997,131199996.0
2006-11-13 14:50:00,89.999,90.02,89.988,90.01,51899999.0
2006-11-13 14:51:00,90.02,90.028,89.986,89.997,191699998.0
2006-11-13 14:52:00,90.038,90.038,90.012,90.013,209300002.0
2006-11-13 14:53:00,90.003,90.037,89.996,90.004,140099998.0
2006-11-13 14:54:00,90.01,90.04,89.995,90.021,237800000.0
2006-11-13 14:55:00,90.032,90.041,90.019,90.026,186199995.0
2006-11-13 14:56:00,90.04,90.046,90.018,90.018,123499999.0
2006-11-13 14:57:00,90.028,90.033,90.001,90.01,226100002.0
2006-11-13 14:58:00,90.012,90.04,90.01,90.031,209899998.0
2006-11-13 14:59:00,90.032,90.043,90.003,90.014,228000002.0
2006-11-13 15:00:00,90.001,90.031,90.001,90.023,177799999.0
2006-11-13 15:01:00,90.023,90.033,90.002,90.016,308100000.0
2006-11-13 15:02:00,90.013,90.031,90.0,90.016,145900000.0
2006-11-13 15:03:00,90.01,90.015,89.987,89.99,184299996.0
2006-11-13 15:04:00,89.993,90.004,89.974,89.979,258200000.0
2006-11-13 15:05:00,89.992,90.007,89.979,90.007,249700002.0
2006-11-13 15:06:00,90.014,90.02,89.995,90.0,176399996.0
2006-11-13 15:07:00,90.002,90.027,89.965,90.018,204700002.0
2006-11-13 15:08:00,90.02,90.032,90.004,90.012,242100002.0
2006-11-13 15:09:00,90.032,90.033,89.983,89.983,195899999.0
2006-11-13 15:10:00,89.997,90.015,89.973,89.998,199100004.0
2006-11-13 15:11:00,90.024,90.032,89.995,90.014,107700001.0
2006-11-13 15:12:00,90.02,90.04,90.02,90.039,188000001.0
2006-11-13 15:13:00,90.041,90.049,90.024,90.026,172500003.0
2006-11-13 15:14:00,90.047,90.056,90.024,90.032,191099997.0
2006-11-13 15:15:00,90.023,90.052,90.023,90.038,184499999.0
2006-11-13 15:16:00,90.033,90.033,90.001,90.013,133000002.0
2006-11-13 15:17:00,89.982,90.008,89.974,89.983,150400001.0
2006-11-13 15:18:00,89.994,90.022,89.993,90.013,202300001.0
2006-11-13 15:19:00,90.006,90.032,89.981,90.014,237300001.0
2006-11-13 15:20:00,90.039,90.039,90.01,90.034,121300002.0
2006-11-13 15:21:00,90.008,90.046,90.008,90.024,211199998.0
2006-11-13 15:22:00,90.011,90.013,89.982,89.995,245000001.0
2006-11-13 15:23:00,90.012,90.017,89.994,89.994,159099998.0
2006-11-13 15:24:00,90.003,90.015,89.982,90.013,281600000.0
2006-11-13 15:25:00,89.996,90.012,89.986,90.008,93600000.0
2006-11-13 15:26:00,89.995,90.017,89.977,90.002,321200002.0
2006-11-13 15:27:00,90.02,90.03,89.968,89.983,295100002.0
2006-11-13 15:28:00,89.996,90.013,89.996,90.011,152299998.0
2006-11-13 15:29:00,90.01,90.02,89.988,90.014,196499995.0
2006-11-13 15:30:00,90.001,90.001,89.977,89.988,105400000.0
2006-11-13 15:31:00,90.003,90.018,89.988,89.997,284200003.0
2006-11-13 15:32:00,90.001,90.014,89.974,89.974,239799999.0
2006-11-13 15:33:00,89.991,89.992,89.937,89.937,124400002.0
2006-11-13 15:34:00,89.967,89.989,89.962,89.97,163800003.0
2006-11-13 15:35:00,89.982,90.004,89.979,89.982,220500001.0
2006-11-13 15:36:00,89.985,90.002,89.967,89.991,170600002.0
2006-11-13 15:37:00,89.998,89.998,89.97,89.973,124100000.0
2006-11-13 15:38:00,90.009,90.009,89.958,89.973,252100001.0
2006-11-13 15:39:00,89.985,89.996,89.97,89.982,119999999.0
2006-11-13 15:40:00,89.988,90.0,89.943,89.963,218499996.0
2006-11-13 15:41:00,89.971,89.993,89.953,89.971,118800000.0
2006-11-13 15:42:00,90.001,90.01,89.979,89.985,278599994.0
2006-11-13 15:43:00,89.998,90.015,89.981,89.987,293499999.0
2006-11-13 15:44:00,89.983,90.006,89.974,89.996,149600003.0
2006-11-13 15:45:00,89.989,90.009,89.961,89.98,250300001.0
2006-11-13 15:46:00,89.981,89.993,89.967,89.972,263499999.0
2006-11-13 15:47:00,89.972,89.996,89.972,89.992,255199997.0
2006-11-13 15:48:00,89.967,89.987,89.956,89.978,142300000.0
2006-11-13 15:49:00,89.959,89.974,89.943,89.949,223299997.0
2006-11-13 15:50:00,89.971,89.971,89.926,89.934,113700000.0
2006-11-13 15:51:00,89.926,89.949,89.915,89.949,196099999.0
2006-11-13 15:52:00,89.955,89.955,89.914,89.92,216700000.0
2006-11-13 15:53:00,89.945,89.948,89.923,89.928,122700001.0
2006-11-13 15:54:00,89.936,89.952,89.921,89.937,141199999.0
2006-11-13 15:55:00,89.953,89.962,89.928,89.928,219100000.0
2006-11-13 15:56:00,89.92,89.938,89.913,89.929,116600000.0
2006-11-13 15:57:00,89.92,89.925,89.892,89.905,253400001.0
2006-11-13 15:58:00,89.914,89.938,89.906,89.924,198900001.0
2006-11-13 15:59:00,89.907,89.91,89.88,89.893,177600001.0
2006-11-13 16:00:00,89.897,89.913,89.882,89.913,329599997.0
2006-11-13 16:01:00,89.9,89.917,89.891,89.914,177099999.0
2006-11-13 16:02:00,89.931,89.943,89.922,89.922,68199998.0
2006-11-13 16:03:00,89.926,89.948,89.905,89.932,74599999.0
2006-11-13 16:04:00,89.929,89.942,89.904,89.921,144800000.0
2006-11-13 16:05:00,89.912,89.931,89.896,89.914,159100002.0
2006-11-13 16:06:00,89.901,89.931,89.901,89.928,77600000.0
2006-11-13 16:07:00,89.933,89.933,89.897,89.897,135000000.0
2006-11-13 16:08:00,89.886,89.906,89.874,89.906,186499999.0
2006-11-13 16:09:00,89.903,89.919,89.89,89.905,334900000.0
2006-11-13 16:10:00,89.901,89.921,89.885,89.906,202400000.0
2006-11-13 16:11:00,89.889,89.913,89.879,89.905,193700000.0
2006-11-13 16:12:00,89.916,89.926,89.896,89.907,179600000.0
2006-11-13 16:13:00,89.915,89.915,89.886,89.911,205300003.0
2006-11-13 16:14:00,89.883,89.905,89.859,89.877,144200000.0
2006-11-13 16:15:00,89.9,89.912,89.881,89.901,163200001.0
2006-11-13 16:16:00,89.886,89.916,89.886,89.916,219600001.0
2006-11-13 16:17:00,89.913,89.936,89.885,89.922,240300001.0
2006-11-13 16:18:00,89.934,89.946,89.917,89.933,194300000.0
2006-11-13 16:19:00,89.925,89.961,89.921,89.961,167800001.0
2006-11-13 16:20:00,89.961,89.961,89.927,89.93,234799997.0
2006-11-13 16:21:00,89.909,89.928,89.885,89.91,245799998.0
2006-11-13 16:22:00,89.901,89.919,89.879,89.919,264100000.0
2006-11-13 16:23:00,89.908,89.923,89.88,89.895,225300003.0
2006-11-13 16:24:00,89.874,89.898,89.871,89.898,166000003.0
2006-11-13 16:25:00,89.896,89.908,89.87,89.89,233000004.0
2006-11-13 16:26:00,89.879,89.898,89.872,89.898,188199999.0
2006-11-13 16:27:00,89.897,89.919,89.886,89.91,234800001.0
2006-11-13 16:28:00,89.904,89.923,89.878,89.913,158400000.0
2006-11-13 16:29:00,89.9,89.925,89.894,89.917,257199999.0
2006-11-13 16:30:00,89.899,89.935,89.892,89.935,265299998.0
2006-11-13 16:31:00,89.922,89.93,89.902,89.912,174100000.0
2006-11-13 16:32:00,89.942,89.942,89.919,89.919,103700000.0
2006-11-13 16:33:00,89.919,89.943,89.915,89.927,198899997.0
2006-11-13 16:34:00,89.898,89.935,89.898,89.935,221700001.0
2006-11-13 16:35:00,89.924,89.943,89.906,89.908,207499997.0
2006-11-13 16:36:00,89.934,89.94,89.9,89.9,231200000.0
2006-11-13 16:37:00,89.92,89.928,89.902,89.925,203200000.0
2006-11-13 16:38:00,89.912,89.931,89.874,89.89,135500001.0
2006-11-13 16:39:00,89.925,89.925,89.885,89.885,291100000.0
2006-11-13 16:40:00,89.91,89.924,89.888,89.904,184600001.0
2006-11-13 16:41:00,89.919,89.929,89.905,89.917,226000001.0
2006-11-13 16:42:00,89.892,89.931,89.886,89.931,224599997.0
2006-11-13 16:43:00,89.9,89.928,89.866,89.866,185699998.0
2006-11-13 16:44:00,89.892,89.915,89.892,89.91,108599999.0
2006-11-13 16:45:00,89.892,89.916,89.892,89.906,156299999.0
2006-11-13 16:46:00,89.889,89.925,89.888,89.925,189099998.0
2006-11-13 16:47:00,89.906,89.933,89.901,89.921,303300004.0
2006-11-13 16:48:00,89.912,89.916,89.888,89.888,248099999.0
2006-11-13 16:49:00,89.9,89.928,89.899,89.928,186299998.0
2006-11-13 16:50:00,89.943,89.989,89.938,89.957,214200000.0
2006-11-13 16:51:00,89.985,89.99,89.965,89.972,239099999.0
2006-11-13 16:52:00,89.971,89.992,89.953,89.965,234100001.0
2006-11-13 16:53:00,89.927,89.964,89.924,89.934,265299997.0
2006-11-13 16:54:00,89.892,89.921,89.892,89.909,99800000.0
2006-11-13 16:55:00,89.889,89.889,89.857,89.858,187199999.0
2006-11-13 16:56:00,89.877,89.918,89.877,89.918,163099997.0
2006-11-13 16:57:00,89.911,89.919,89.888,89.904,271600001.0
2006-11-13 16:58:00,89.896,89.935,89.895,89.923,173000001.0
2006-11-13 16:59:00,89.915,89.934,89.902,89.922,265000001.0
2006-11-13 17:00:00,89.916,89.94,89.915,89.94,131099999.0
2006-11-13 17:01:00,89.93,89.978,89.93,89.958,209400001.0
2006-11-13 17:02:00,89.945,89.971,89.945,89.971,120599998.0
2006-11-13 17:03:00,89.977,89.995,89.966,89.97,276799995.0
2006-11-13 17:04:00,89.987,90.012,89.969,89.997,296699998.0
2006-11-13 17:05:00,89.993,90.015,89.979,89.983,256600001.0
2006-11-13 17:06:00,89.969,90.017,89.969,90.017,100500001.0
2006-11-13 17:07:00,90.015,90.032,90.006,90.02,78700000.0
2006-11-13 17:08:00,90.016,90.016,89.99,89.998,193499999.0
2006-11-13 17:09:00,89.968,89.994,89.954,89.978,213099998.0
2006-11-13 17:10:00,89.97,90.001,89.97,90.001,158700000.0
2006-11-13 17:11:00,89.998,89.998,89.958,89.98,195499999.0
2006-11-13 17:12:00,89.958,89.98,89.958,89.98,136899999.0
2006-11-13 17:13:00,89.977,89.987,89.958,89.972,296099997.0
2006-11-13 17:14:00,89.983,89.994,89.959,89.977,148099999.0
2006-11-13 17:15:00,89.995,89.995,89.961,89.969,268799997.0
2006-11-13 17:16:00,89.975,89.996,89.958,89.967,162500002.0
2006-11-13 17:17:00,89.95,89.971,89.942,89.942,99300000.0
2006-11-13 17:18:00,89.966,89.984,89.944,89.984,163399999.0
2006-11-13 17:19:00,89.978,89.984,89.954,89.954,122900001.0
2006-11-13 17:20:00,89.981,90.018,89.972,90.0,136700001.0
2006-11-13 17:21:00,90.013,90.038,90.009,90.037,208999996.0
2006-11-13 17:22:00,90.018,90.031,89.997,90.004,151500000.0
2006-11-13 17:23:00,89.999,90.024,89.986,90.011,196499999.0
2006-11-13 17:24:00,90.008,90.037,90.005,90.006,189900002.0
2006-11-13 17:25:00,90.013,90.024,89.997,90.011,206200000.0
2006-11-13 17:26:00,90.026,90.036,90.007,90.007,158299999.0
2006-11-13 17:27:00,89.995,90.014,89.985,89.985,128499998.0
2006-11-13 17:28:00,89.989,90.025,89.989,90.012,288700000.0
2006-11-13 17:29:00,90.006,90.012,89.982,89.999,238500002.0
2006-11-13 17:30:00,90.008,90.023,89.995,90.004,125899998.0
2006-11-13 17:31:00,89.99,90.019,89.98,90.006,146600001.0
2006-11-13 17:32:00,89.999,90.001,89.972,89.987,111399999.0
2006-11-13 17:33:00,89.999,90.034,89.988,90.006,204899999.0
2006-11-13 17:34:00,90.02,90.045,90.015,90.028,184500001.0
2006-11-13 17:35:00,90.028,90.035,90.0,90.021,157699998.0
2006-11-13 17:36:00,89.989,90.034,89.989,90.034,154699999.0
2006-11-13 17:37:00,90.041,90.041,90.004,90.018,164400001.0
2006-11-13 17:38:00,90.002,90.044,90.002,90.038,191400004.0
2006-11-13 17:39:00,90.033,90.046,89.995,90.023,141800000.0
2006-11-13 17:40:00,90.06,90.061,90.033,90.054,280800000.0
2006-11-13 17:41:00,90.049,90.067,90.022,90.044,249699999.0
2006-11-13 17:42:00,90.062,90.063,90.035,90.039,143600002.0
2006-11-13 17:43:00,90.05,90.058,90.028,90.045,151200002.0
2006-11-13 17:44:00,90.04,90.067,90.028,90.067,215599999.0
2006-11-13 17:45:00,90.062,90.069,90.044,90.05,204400001.0
2006-11-13 17:46:00,90.066,90.066,90.044,90.044,184999998.0
2006-11-13 17:47:00,90.043,90.044,90.02,90.029,140400000.0
2006-11-13 17:48:00,90.029,90.059,90.029,90.052,153000001.0
2006-11-13 17:49:00,90.054,90.061,90.032,90.042,242099999.0
2006-11-13 17:50:00,90.07,90.105,90.057,90.09,222100003.0
2006-11-13 17:51:00,90.086,90.087,90.047,90.072,280199999.0
2006-11-13 17:52:00,90.064,90.077,90.042,90.05,225099999.0
2006-11-13 17:53:00,90.054,90.067,90.027,90.028,298899998.0
2006-11-13 17:54:00,90.031,90.065,90.019,90.065,150499999.0
2006-11-13 17:55:00,90.057,90.09,90.054,90.078,143400000.0
2006-11-13 17:56:00,90.087,90.089,90.059,90.069,224099999.0
2006-11-13 17:57:00,90.052,90.079,90.049,90.063,148000002.0
2006-11-13 17:58:00,90.039,90.059,90.034,90.058,186999999.0
2006-11-13 17:59:00,90.065,90.077,90.048,90.056,254800004.0
2006-11-13 18:00:00,90.057,90.082,90.029,90.043,233399999.0
2006-11-13 18:01:00,90.057,90.065,90.031,90.041,1433900001.0
2006-11-13 18:02:00,90.067,90.074,90.04,90.041,1943399998.0
2006-11-13 18:03:00,90.036,90.076,90.035,90.076,2131199983.0
2006-11-13 18:04:00,90.068,90.07,90.033,90.047,1850599988.0
2006-11-13 18:05:00,90.047,90.07,90.03,90.053,1859100008.0
2006-11-13 18:06:00,90.038,90.07,90.031,90.06,1768000000.0
2006-11-13 18:07:00,90.06,90.079,90.042,90.075,1949300000.0
2006-11-13 18:08:00,90.069,90.069,90.017,90.029,1862699994.0
2006-11-13 18:09:00,90.058,90.074,90.045,90.05,1484700007.0
2006-11-13 18:10:00,90.057,90.096,90.057,90.075,1754299999.0
2006-11-13 18:11:00,90.081,90.092,90.051,90.058,1095500001.0
2006-11-13 18:12:00,90.054,90.075,90.046,90.07,1226599997.0
2006-11-13 18:13:00,90.053,90.082,90.037,90.045,1865000005.0
2006-11-13 18:14:00,90.064,90.082,90.049,90.067,1772099999.0
2006-11-13 18:17:00,90.027,90.059,90.027,90.045,616099995.0
2006-11-13 18:18:00,90.023,90.043,89.987,90.043,1424399988.0
2006-11-13 18:19:00,90.024,90.047,90.003,90.021,1669499996.0
2006-11-13 18:20:00,90.031,90.045,90.009,90.013,1546299992.0
2006-11-13 18:21:00,90.014,90.039,89.998,90.032,1750699995.0
2006-11-13 18:22:00,90.047,90.052,90.021,90.04,1700699995.0
2006-11-13 18:24:00,90.043,90.055,90.03,90.049,1671799991.0
2006-11-13 18:26:00,90.031,90.054,90.018,90.045,1846599995.0
2006-11-13 18:27:00,90.018,90.066,90.007,90.03,1269400002.0
2006-11-13 18:28:00,90.033,90.045,90.006,90.015,1053000001.0
2006-11-13 18:29:00,90.042,90.049,90.005,90.027,1353000001.0
2006-11-13 18:30:00,90.033,90.06,90.021,90.039,613499997.0
2006-11-13 18:31:00,90.065,90.088,90.052,90.07,1222699995.0
2006-11-13 18:32:00,90.051,90.07,90.035,90.056,1827899991.0
2006-11-13 18:33:00,90.037,90.065,90.03,90.057,1636400005.0
2006-11-13 18:34:00,90.046,90.063,90.026,90.041,1864599992.0
2006-11-13 18:35:00,90.046,90.065,90.026,90.061,1411300000.0
2006-11-13 18:36:00,90.065,90.066,90.029,90.047,1799100011.0
2006-11-13 18:37:00,90.062,90.069,90.042,90.042,1090699999.0
2006-11-13 18:38:00,90.071,90.071,90.036,90.04,842100001.0
2006-11-13 18:39:00,90.055,90.066,90.037,90.053,373100001.0
2006-11-13 18:40:00,90.074,90.082,90.054,90.082,799899994.0
2006-11-13 18:41:00,90.069,90.089,90.054,90.06,709899999.0
2006-11-13 18:42:00,90.053,90.086,90.043,90.086,601899998.0
2006-11-13 18:43:00,90.085,90.106,90.076,90.093,1374999992.0
2006-11-13 18:44:00,90.075,90.089,90.048,90.068,660400001.0
2006-11-13 18:45:00,90.058,90.085,90.051,90.069,1162200000.0
2006-11-13 18:46:00,90.078,90.087,90.045,90.07,770700004.0
2006-11-13 18:47:00,90.082,90.095,90.051,90.074,554400003.0
2006-11-13 18:48:00,90.07,90.09,90.054,90.09,610499999.0
2006-11-13 18:49:00,90.068,90.1,90.054,90.092,863200011.0
2006-11-13 18:50:00,90.086,90.103,90.069,90.088,1010300000.0
2006-11-13 18:51:00,90.077,90.101,90.073,90.093,501299997.0
2006-11-13 18:52:00,90.093,90.104,90.075,90.095,832299997.0
2006-11-13 18:53:00,90.065,90.092,90.033,90.07,863800007.0
2006-11-13 18:54:00,90.058,90.092,90.047,90.075,800499998.0
2006-11-13 18:55:00,90.078,90.111,90.054,90.091,1186500001.0
2006-11-13 18:56:00,90.069,90.104,90.061,90.102,568900000.0
2006-11-13 18:57:00,90.075,90.107,90.066,90.104,405399999.0
2006-11-13 18:58:00,90.069,90.108,90.063,90.078,1077899992.0
2006-11-13 18:59:00,90.093,90.108,90.081,90.096,876000001.0
2006-11-13 19:00:00,90.091,90.091,90.064,90.085,750500004.0
2006-11-13 19:01:00,90.085,90.101,90.054,90.069,567600000.0
2006-11-13 19:02:00,90.083,90.109,90.083,90.1,270300000.0
2006-11-13 19:03:00,90.09,90.096,90.066,90.072,660599999.0
2006-11-13 19:04:00,90.071,90.113,90.07,90.08,625900000.0
2006-11-13 19:05:00,90.087,90.089,90.058,90.067,348900002.0
2006-11-13 19:06:00,90.065,90.065,90.025,90.025,388700001.0
2006-11-13 19:07:00,90.02,90.04,89.989,90.031,965300001.0
2006-11-13 19:08:00,90.041,90.049,90.021,90.025,854499994.0
2006-11-13 19:09:00,90.038,90.046,90.004,90.019,656699997.0
2006-11-13 19:10:00,90.015,90.036,90.013,90.035,648700001.0
2006-11-13 19:11:00,90.028,90.029,90.009,90.01,125200000.0
2006-11-13 19:12:00,90.007,90.024,89.991,90.022,428300004.0
2006-11-13 19:13:00,90.037,90.062,90.018,90.062,669399998.0
2006-11-13 19:14:00,90.069,90.069,90.034,90.042,563899996.0
2006-11-13 19:15:00,90.066,90.077,90.045,90.064,673600005.0
2006-11-13 19:16:00,90.068,90.068,90.03,90.037,301500001.0
2006-11-13 19:17:00,90.057,90.085,90.045,90.071,589900002.0
2006-11-13 19:18:00,90.061,90.076,90.043,90.044,547799991.0
2006-11-13 19:19:00,90.069,90.088,90.058,90.07,628200005.0
2006-11-13 19:20:00,90.075,90.075,90.044,90.044,317800002.0
2006-11-13 19:21:00,90.06,90.063,90.041,90.041,283300000.0
2006-11-13 19:22:00,90.056,90.061,89.987,90.034,287099997.0
2006-11-13 19:23:00,90.035,90.056,90.013,90.03,1667399987.0
2006-11-13 19:24:00,90.032,90.057,90.024,90.049,760300002.0
2006-11-13 19:25:00,90.037,90.053,90.019,90.038,988200006.0
2006-11-13 19:26:00,90.023,90.049,90.02,90.043,1287000007.0
2006-11-13 19:27:00,90.036,90.056,90.019,90.026,918300005.0
2006-11-13 19:28:00,90.038,90.047,90.01,90.026,670999996.0
2006-11-13 19:29:00,90.042,90.052,90.011,90.031,694800001.0
2006-11-13 19:30:00,90.023,90.038,90.004,90.033,873899994.0
2006-11-13 19:31:00,90.042,90.051,90.013,90.031,462500000.0
2006-11-13 19:32:00,90.058,90.058,90.015,90.027,683099999.0
2006-11-13 19:33:00,90.049,90.056,90.019,90.043,612200000.0
2006-11-13 19:34:00,90.051,90.054,90.025,90.029,778800005.0
2006-11-13 19:35:00,90.055,90.063,90.028,90.028,668000003.0
2006-11-13 19:36:00,90.047,90.053,90.009,90.019,560899997.0
2006-11-13 19:37:00,90.028,90.054,90.012,90.044,270800001.0
2006-11-13 19:38:00,90.043,90.058,90.019,90.022,925100004.0
2006-11-13 19:39:00,90.037,90.052,90.011,90.025,868599997.0
2006-11-13 19:40:00,90.043,90.047,90.016,90.039,670100000.0
2006-11-13 19:41:00,90.042,90.054,90.016,90.04,955799996.0
2006-11-13 19:42:00,90.05,90.053,90.026,90.046,546599998.0
2006-11-13 19:43:00,90.03,90.063,90.021,90.045,300899998.0
2006-11-13 19:44:00,90.059,90.071,90.039,90.039,458899999.0
2006-11-13 19:45:00,90.032,90.067,90.019,90.056,473800003.0
2006-11-13 19:46:00,90.051,90.062,90.031,90.044,454199998.0
2006-11-13 19:47:00,90.041,90.07,90.041,90.058,216000001.0
2006-11-13 19:48:00,90.06,90.064,90.025,90.062,956400001.0
2006-11-13 19:49:00,90.041,90.06,90.02,90.06,593399997.0
2006-11-13 19:50:00,90.027,90.048,90.002,90.039,399899993.0
2006-11-13 19:51:00,90.036,90.041,90.016,90.018,215200002.0
2006-11-13 19:52:00,90.044,90.066,90.022,90.042,523499996.0
2006-11-13 19:53:00,90.045,90.058,90.028,90.055,841000001.0
2006-11-13 19:54:00,90.036,90.062,90.03,90.047,997500005.0
2006-11-13 19:55:00,90.039,90.064,90.021,90.049,440500000.0
2006-11-13 19:56:00,90.047,90.063,90.015,90.015,405700004.0
2006-11-13 19:57:00,90.049,90.059,90.022,90.037,417899998.0
2006-11-13 19:58:00,90.034,90.064,90.032,90.053,725499998.0
2006-11-13 19:59:00,90.029,90.061,90.019,90.061,806900001.0
2006-11-13 20:00:00,90.057,90.075,90.048,90.065,300000001.0
2006-11-13 20:01:00,90.065,90.1,90.05,90.081,632499991.0
2006-11-13 20:02:00,90.081,90.098,90.062,90.075,567500000.0
2006-11-13 20:03:00,90.07,90.078,90.044,90.054,423200002.0
2006-11-13 20:04:00,90.073,90.08,90.015,90.057,340800001.0
2006-11-13 20:05:00,90.074,90.083,90.035,90.064,611000003.0
2006-11-13 20:06:00,90.047,90.069,90.032,90.042,1005999996.0
2006-11-13 20:07:00,90.034,90.053,90.004,90.034,714699998.0
2006-11-13 20:08:00,90.033,90.053,90.004,90.038,489299999.0
2006-11-13 20:09:00,90.042,90.048,90.016,90.02,609300001.0
2006-11-13 20:10:00,90.026,90.044,90.017,90.027,844599990.0
2006-11-13 20:11:00,90.036,90.049,89.999,90.016,906199997.0
2006-11-13 20:12:00,90.023,90.032,89.994,90.014,1411999988.0
2006-11-13 20:13:00,90.013,90.028,89.994,90.028,532500006.0
2006-11-13 20:14:00,90.036,90.036,89.991,90.02,448099996.0
2006-11-13 20:15:00,89.998,90.03,89.981,90.009,755799997.0
2006-11-13 20:16:00,90.023,90.038,89.978,90.031,677500003.0
2006-11-13 20:17:00,90.04,90.04,89.996,89.997,353099997.0
2006-11-13 20:18:00,89.986,90.025,89.986,90.02,142500002.0
2006-11-13 20:19:00,90.043,90.044,90.003,90.004,270800001.0
2006-11-13 20:20:00,90.033,90.045,90.003,90.02,696299997.0
2006-11-13 20:21:00,90.006,90.027,89.994,90.027,544200000.0
2006-11-13 20:22:00,90.016,90.031,89.995,90.017,806700003.0
2006-11-13 20:23:00,90.021,90.044,90.009,90.027,541200002.0
2006-11-13 20:24:00,90.034,90.05,90.015,90.021,337800001.0
2006-11-13 20:25:00,89.997,90.035,89.99,90.023,777100000.0
2006-11-13 20:26:00,89.999,90.033,89.985,90.018,586900000.0
2006-11-13 20:27:00,90.023,90.031,89.996,89.998,427499997.0
2006-11-13 20:28:00,90.018,90.046,90.012,90.025,1153700000.0
2006-11-13 20:29:00,90.02,90.023,89.982,90.006,1387299999.0
2006-11-13 20:30:00,90.008,90.04,89.992,90.009,1257399994.0
2006-11-13 20:31:00,90.035,90.044,90.007,90.025,1222699992.0
2006-11-13 20:32:00,90.018,90.048,90.006,90.038,1040099996.0
2006-11-13 20:33:00,90.025,90.046,90.009,90.042,640500002.0
2006-11-13 20:34:00,90.044,90.045,90.01,90.017,371400001.0
2006-11-13 20:35:00,90.048,90.055,90.019,90.023,481899999.0
2006-11-13 20:36:00,90.058,90.067,90.033,90.048,630199999.0
2006-11-13 20:37:00,90.05,90.067,90.028,90.044,745099995.0
2006-11-13 20:38:00,90.053,90.055,90.011,90.011,834400001.0
2006-11-13 20:39:00,90.012,90.047,90.012,90.047,545100001.0
2006-11-13 20:40:00,90.051,90.069,90.016,90.016,1262999993.0
2006-11-13 20:41:00,90.053,90.056,90.028,90.051,1075200008.0
2006-11-13 20:42:00,90.054,90.056,90.02,90.031,1031199992.0
2006-11-13 20:43:00,90.018,90.042,90.007,90.042,923999995.0
2006-11-13 20:44:00,90.035,90.046,89.992,90.015,802699994.0
2006-11-13 20:45:00,90.054,90.058,90.018,90.038,608999998.0
2006-11-13 20:46:00,90.027,90.051,90.01,90.032,595500000.0
2006-11-13 20:47:00,90.031,90.038,90.002,90.021,861799993.0
2006-11-13 20:48:00,90.025,90.06,90.025,90.045,676700007.0
2006-11-13 20:49:00,90.029,90.062,90.016,90.035,540700001.0
2006-11-13 20:50:00,90.056,90.056,90.017,90.025,1100599995.0
2006-11-13 20:51:00,90.051,90.057,90.03,90.043,348100001.0
2006-11-13 20:52:00,90.02,90.053,90.02,90.037,323599998.0
2006-11-13 20:53:00,90.066,90.082,90.048,90.048,1057300005.0
2006-11-13 20:54:00,90.056,90.086,90.036,90.064,621500001.0
2006-11-13 20:55:00,90.061,90.063,90.032,90.038,1270099992.0
2006-11-13 20:56:00,90.06,90.077,90.041,90.052,666099995.0
2006-11-13 20:57:00,90.05,90.083,90.037,90.077,720000001.0
2006-11-13 20:58:00,90.059,90.083,90.054,90.065,1423299990.0
2006-11-13 20:59:00,90.063,90.068,90.034,90.047,1112899994.0
2006-11-13 21:00:00,90.06,90.068,90.028,90.058,1338799993.0
2006-11-13 21:01:00,90.059,90.098,90.051,90.078,967800000.0
2006-11-13 21:02:00,90.111,90.126,90.084,90.09,532999998.0
2006-11-13 21:03:00,90.095,90.127,90.078,90.119,530399999.0
2006-11-13 21:04:00,90.09,90.116,90.063,90.088,334699999.0
2006-11-13 21:05:00,90.067,90.128,90.067,90.119,646299998.0
2006-11-13 21:06:00,90.108,90.126,90.086,90.105,516700001.0
2006-11-13 21:07:00,90.093,90.112,90.065,90.097,804199995.0
2006-11-13 21:08:00,90.085,90.106,90.068,90.101,781099997.0
2006-11-13 21:09:00,90.103,90.121,90.07,90.078,382099996.0
2006-11-13 21:10:00,90.09,90.11,90.056,90.091,849599996.0
2006-11-13 21:11:00,90.072,90.107,90.064,90.097,550300000.0
2006-11-13 21:12:00,90.08,90.1,90.064,90.078,303499998.0
2006-11-13 21:13:00,90.054,90.077,90.048,90.067,274099999.0
2006-11-13 21:14:00,90.065,90.067,90.031,90.044,674799999.0
2006-11-13 21:15:00,90.05,90.083,90.047,90.07,960499990.0
2006-11-13 21:16:00,90.071,90.086,90.054,90.061,664399999.0
2006-11-13 21:17:00,90.078,90.093,90.045,90.052,1028499995.0
2006-11-13 21:18:00,90.066,90.094,90.041,90.092,700399996.0
2006-11-13 21:19:00,90.08,90.09,90.055,90.061,820199996.0
2006-11-13 21:20:00,90.067,90.083,90.047,90.075,1295799994.0
2006-11-13 21:21:00,90.072,90.079,90.048,90.051,959399992.0
2006-11-13 21:22:00,90.062,90.065,90.03,90.033,738799995.0
2006-11-13 21:23:00,90.059,90.086,90.05,90.067,730899996.0
2006-11-13 21:24:00,90.063,90.083,90.045,90.062,951700003.0
2006-11-13 21:25:00,90.059,90.059,90.005,90.016,1112999993.0
2006-11-13 21:26:00,90.048,90.049,90.015,90.024,396799998.0
2006-11-13 21:27:00,90.042,90.059,90.024,90.05,561599999.0
2006-11-13 21:28:00,90.025,90.047,90.02,90.027,439699997.0
2006-11-13 21:29:00,90.034,90.057,90.028,90.036,504999996.0
2006-11-13 21:30:00,90.038,90.059,90.03,90.05,306300002.0
2006-11-13 21:31:00,90.046,90.061,90.024,90.057,369699999.0
2006-11-13 21:32:00,90.055,90.055,90.025,90.033,421600000.0
2006-11-13 21:33:00,90.051,90.077,90.05,90.063,476999997.0
2006-11-13 21:34:00,90.046,90.06,90.014,90.045,201000000.0
2006-11-13 21:35:00,90.052,90.052,90.019,90.029,586699996.0
2006-11-13 21:36:00,90.028,90.053,90.008,90.049,440400001.0
2006-11-13 21:37:00,90.041,90.062,90.037,90.038,533599997.0
2006-11-13 21:38:00,90.014,90.049,90.009,90.04,202000001.0
2006-11-13 21:39:00,90.005,90.036,90.001,90.011,209400000.0
2006-11-13 21:40:00,90.002,90.061,90.002,90.038,468899999.0
2006-11-13 21:41:00,90.019,90.046,90.016,90.042,343400002.0
2006-11-13 21:42:00,90.039,90.039,89.997,90.019,281599997.0
2006-11-13 21:43:00,90.034,90.045,89.997,90.021,265300000.0
2006-11-13 21:44:00,90.037,90.05,90.007,90.033,868899999.0
2006-11-13 21:45:00,90.026,90.045,90.011,90.039,372900001.0
2006-11-13 21:46:00,90.029,90.044,90.022,90.036,201100002.0
2006-11-13 21:47:00,90.035,90.043,90.011,90.027,452900009.0
2006-11-13 21:48:00,90.041,90.048,90.009,90.024,620700003.0
2006-11-13 21:49:00,90.047,90.053,90.021,90.025,192000000.0
2006-11-13 21:50:00,90.019,90.048,90.005,90.014,211199998.0
2006-11-13 21:51:00,90.018,90.038,89.995,90.029,369700000.0
2006-11-13 21:52:00,90.037,90.047,90.014,90.016,145000000.0
2006-11-13 21:53:00,90.019,90.044,90.012,90.032,577799996.0
2006-11-13 21:54:00,90.02,90.045,90.004,90.029,335200002.0
2006-11-13 21:55:00,90.016,90.045,90.015,90.04,263900000.0
2006-11-13 21:56:00,90.04,90.053,90.013,90.013,298000002.0
2006-11-13 21:57:00,90.022,90.042,90.012,90.03,156399998.0
2006-11-13 21:58:00,90.005,90.042,90.004,90.021,103100000.0
2006-11-13 21:59:00,90.031,90.047,90.022,90.044,484999997.0
2006-11-13 22:00:00,90.049,90.049,90.022,90.023,627400002.0
2006-11-13 22:01:00,89.999,90.028,89.98,90.012,696599994.0
2006-11-13 22:02:00,90.021,90.033,89.997,90.033,650599997.0
2006-11-13 22:03:00,90.032,90.043,89.993,90.001,372500001.0
2006-11-13 22:04:00,89.999,90.022,89.98,90.005,503000003.0
2006-11-13 22:05:00,89.998,90.026,89.993,90.002,181099998.0
2006-11-13 22:06:00,89.982,90.005,89.968,90.005,186600001.0
2006-11-13 22:07:00,89.994,90.014,89.969,89.992,271799999.0
2006-11-13 22:08:00,90.0,90.014,89.987,89.99,158900000.0
2006-11-13 22:09:00,89.982,90.022,89.974,89.979,167900000.0
2006-11-13 22:10:00,90.017,90.02,89.982,89.995,215399999.0
2006-11-13 22:11:00,90.018,90.034,89.994,90.006,422199998.0
2006-11-13 22:12:00,89.985,90.016,89.976,89.989,310799999.0
2006-11-13 22:13:00,90.025,90.04,89.995,90.027,397500003.0
2006-11-13 22:14:00,90.015,90.047,90.008,90.037,355199993.0
2006-11-13 22:15:00,90.034,90.058,90.027,90.05,266500002.0
2006-11-13 22:16:00,90.043,90.067,90.025,90.047,567999999.0
2006-11-13 22:17:00,89.997,90.056,89.997,90.056,170499999.0
2006-11-13 22:18:00,90.036,90.065,90.031,90.052,384100001.0
2006-11-13 22:19:00,90.029,90.049,90.01,90.026,288000001.0
2006-11-13 22:20:00,90.019,90.041,90.011,90.035,285399997.0
2006-11-13 22:21:00,90.021,90.04,90.014,90.033,294400001.0
2006-11-13 22:22:00,90.024,90.048,90.008,90.008,356900000.0
2006-11-13 22:23:00,90.019,90.039,90.001,90.026,448399996.0
2006-11-13 22:24:00,90.018,90.05,90.004,90.037,353099999.0
2006-11-13 22:25:00,90.013,90.047,90.013,90.047,194300000.0
2006-11-13 22:26:00,90.021,90.047,89.998,90.024,169700000.0
2006-11-13 22:27:00,90.016,90.04,89.993,90.037,655299999.0
2006-11-13 22:28:00,90.006,90.063,90.0,90.044,306199997.0
2006-11-13 22:29:00,90.018,90.043,90.005,90.026,298799997.0
2006-11-13 22:30:00,90.037,90.037,90.002,90.016,245899998.0
2006-11-13 22:31:00,90.039,90.045,89.997,90.01,629399996.0
2006-11-13 22:32:00,90.035,90.035,89.997,90.01,402400001.0
2006-11-13 22:33:00,90.045,90.059,90.0,90.031,792599999.0
2006-11-13 22:34:00,90.027,90.068,90.017,90.049,539599999.0
2006-11-13 22:35:00,90.061,90.075,90.037,90.055,321400001.0
2006-11-13 22:36:00,90.046,90.083,90.03,90.051,327899997.0
2006-11-13 22:37:00,90.065,90.069,90.029,90.038,179400002.0
2006-11-13 22:38:00,90.075,90.075,90.021,90.03,156299999.0
2006-11-13 22:39:00,90.035,90.085,90.03,90.03,288400001.0
2006-11-13 22:40:00,90.025,90.05,90.006,90.006,192200000.0
2006-11-13 22:41:00,90.01,90.037,90.009,90.013,320499996.0
2006-11-13 22:42:00,90.018,90.037,90.004,90.009,182200000.0
2006-11-13 22:43:00,90.018,90.026,89.976,90.009,310400000.0
2006-11-13 22:44:00,89.978,90.012,89.971,89.991,406000001.0
2006-11-13 22:45:00,89.979,90.029,89.979,90.021,569300000.0
2006-11-13 22:46:00,89.99,90.018,89.965,89.995,234400000.0
2006-11-13 22:47:00,89.981,90.007,89.971,90.006,310700000.0
2006-11-13 22:48:00,90.02,90.02,89.975,89.975,360499995.0
2006-11-13 22:49:00,89.968,90.03,89.968,90.014,229200003.0
2006-11-13 22:50:00,89.997,90.011,89.967,89.988,113099999.0
2006-11-13 22:51:00,89.994,90.021,89.96,89.997,280399997.0
2006-11-13 22:52:00,89.983,90.033,89.963,90.009,227299998.0
2006-11-13 22:53:00,90.04,90.04,89.963,89.973,677799995.0
2006-11-13 22:54:00,90.016,90.025,89.977,89.991,428799996.0
2006-11-13 22:55:00,90.004,90.032,89.993,90.025,420300002.0
2006-11-13 22:56:00,90.016,90.043,90.009,90.037,174500002.0
2006-11-13 22:57:00,90.042,90.055,90.007,90.029,297300001.0
2006-11-13 22:58:00,90.041,90.056,89.994,90.03,216299999.0
2006-11-13 22:59:00,90.016,90.063,89.949,89.965,611400001.0
2006-11-13 23:00:00,90.033,90.07,90.01,90.029,221300000.0
2006-11-13 23:01:00,90.049,90.066,89.978,90.024,125800001.0
2006-11-13 23:02:00,90.004,90.031,89.999,90.03,177300000.0
2006-11-13 23:03:00,90.007,90.041,89.981,89.997,230499999.0
2006-11-13 23:04:00,89.991,90.021,89.986,90.011,215499999.0
2006-11-13 23:05:00,89.974,90.017,89.974,90.006,184299998.0
2006-11-13 23:06:00,90.0,90.019,89.975,90.004,186100001.0
2006-11-13 23:07:00,89.995,90.011,89.978,89.988,198100001.0
2006-11-13 23:08:00,89.991,89.999,89.97,89.984,92799999.0
2006-11-13 23:09:00,89.987,90.008,89.977,90.005,222000001.0
2006-11-13 23:10:00,90.01,90.024,89.986,90.011,319600004.0
2006-11-13 23:11:00,90.001,90.019,89.98,90.002,170500000.0
2006-11-13 23:12:00,90.005,90.02,89.986,90.005,140800000.0
2006-11-13 23:13:00,90.007,90.029,90.001,90.025,175200000.0
2006-11-13 23:14:00,90.029,90.034,90.0,90.006,237799998.0
2006-11-13 23:15:00,90.021,90.043,90.013,90.035,228899998.0
2006-11-13 23:16:00,90.037,90.051,90.021,90.034,249599994.0
2006-11-13 23:17:00,90.033,90.052,90.017,90.05,259000000.0
2006-11-13 23:18:00,90.031,90.05,90.022,90.04,209199996.0
2006-11-13 23:19:00,90.054,90.067,90.038,90.067,272600001.0
2006-11-13 23:20:00,90.05,90.091,90.037,90.067,270899999.0
2006-11-13 23:21:00,90.083,90.093,90.057,90.072,138799998.0
2006-11-13 23:22:00,90.061,90.082,90.047,90.069,155400001.0
2006-11-13 23:23:00,90.059,90.065,90.003,90.003,283600003.0
2006-11-13 23:24:00,90.044,90.063,90.022,90.052,157899999.0
2006-11-13 23:25:00,90.039,90.04,90.007,90.023,107500000.0
2006-11-13 23:26:00,90.031,90.036,89.98,89.998,140700001.0
2006-11-13 23:27:00,89.99,90.014,89.98,89.985,184300003.0
2006-11-13 23:28:00,89.97,90.006,89.97,89.985,154299998.0
2006-11-13 23:29:00,90.008,90.02,89.974,89.985,146899999.0
2006-11-13 23:30:00,89.975,89.995,89.959,89.981,188399997.0
2006-11-13 23:31:00,89.968,89.994,89.95,89.975,142199999.0
2006-11-13 23:32:00,89.958,90.002,89.945,89.987,117600000.0
2006-11-13 23:33:00,89.981,89.999,89.958,89.998,155799999.0
2006-11-13 23:34:00,89.965,89.992,89.939,89.968,308899999.0
2006-11-13 23:35:00,89.976,90.004,89.967,89.981,178100001.0
2006-11-13 23:36:00,90.0,90.0,89.965,89.965,263099998.0
2006-11-13 23:37:00,90.002,90.01,89.975,89.996,119200000.0
2006-11-13 23:38:00,89.979,90.016,89.976,89.999,243100000.0
2006-11-13 23:39:00,90.009,90.019,89.917,89.99,172300001.0
2006-11-13 23:40:00,90.008,90.032,90.003,90.028,260799999.0
2006-11-13 23:41:00,90.017,90.032,89.985,90.004,308700001.0
2006-11-13 23:42:00,90.017,90.017,89.965,89.974,226600002.0
2006-11-13 23:43:00,89.962,90.015,89.962,89.993,151299996.0
2006-11-13 23:44:00,89.987,89.993,89.962,89.968,170799998.0
2006-11-13 23:45:00,89.979,89.989,89.948,89.948,353899998.0
2006-11-13 23:46:00,89.936,89.964,89.909,89.964,157300000.0
2006-11-13 23:47:00,89.965,89.965,89.936,89.943,73100000.0
2006-11-13 23:48:00,89.957,89.983,89.932,89.964,253599999.0
2006-11-13 23:49:00,89.953,89.993,89.953,89.993,85500000.0
2006-11-13 23:50:00,89.99,90.007,89.959,89.959,115700000.0
2006-11-13 23:51:00,89.952,89.99,89.931,89.968,108700001.0
2006-11-13 23:52:00,89.978,89.992,89.958,89.983,119900000.0
2006-11-13 23:53:00,89.963,89.989,89.955,89.978,72000000.0
2006-11-13 23:54:00,90.0,90.004,89.964,89.964,52700000.0
2006-11-13 23:55:00,89.972,90.014,89.969,89.994,245000002.0
2006-11-13 23:56:00,89.982,90.026,89.978,90.005,232099998.0
2006-11-13 23:57:00,90.004,90.004,89.965,89.965,156000002.0
2006-11-13 23:58:00,89.972,90.009,89.972,90.002,250500000.0
2006-11-13 23:59:00,89.993,90.029,89.967,89.982,183899998.0
2006-11-14 00:00:00,89.987,90.002,89.971,89.98,140200000.0
2006-11-14 00:01:00,89.994,90.006,89.976,89.985,212499999.0
2006-11-14 00:02:00,89.968,89.99,89.955,89.964,185099997.0
2006-11-14 00:03:00,89.986,90.017,89.964,90.0,183999999.0
2006-11-14 00:04:00,89.989,90.005,89.964,89.985,216099998.0
2006-11-14 00:05:00,89.985,89.996,89.969,89.971,227800001.0
2006-11-14 00:06:00,89.984,90.01,89.978,90.01,152699998.0
2006-11-14 00:07:00,89.991,90.019,89.979,90.019,172700001.0
2006-11-14 00:08:00,89.983,90.04,89.983,90.035,276499998.0
2006-11-14 00:09:00,90.0,90.023,89.983,90.004,232299998.0
2006-11-14 00:10:00,89.994,90.029,89.994,90.019,225100003.0
2006-11-14 00:11:00,90.02,90.042,89.998,90.011,124400000.0
2006-11-14 00:12:00,90.006,90.025,89.999,90.02,159100000.0
2006-11-14 00:13:00,90.011,90.029,89.998,90.014,154600000.0
2006-11-14 00:14:00,90.024,90.044,89.999,90.012,237799997.0
2006-11-14 00:15:00,90.001,90.024,89.984,90.004,271600003.0
2006-11-14 00:16:00,90.006,90.028,89.987,90.008,230800001.0
2006-11-14 00:17:00,90.029,90.039,89.993,90.011,176199999.0
2006-11-14 00:18:00,90.008,90.051,89.999,90.026,279999998.0
2006-11-14 00:19:00,90.004,90.021,89.985,89.995,188299996.0
2006-11-14 00:20:00,89.998,90.01,89.976,89.985,252299999.0
2006-11-14 00:21:00,89.974,90.016,89.974,90.003,235599999.0
2006-11-14 00:22:00,90.006,90.043,89.995,90.011,296599998.0
2006-11-14 00:23:00,90.037,90.037,89.989,90.013,249000001.0
2006-11-14 00:24:00,89.995,90.022,89.99,90.01,139700000.0
2006-11-14 00:25:00,90.005,90.05,90.005,90.05,137699999.0
2006-11-14 00:26:00,90.05,90.05,90.002,90.002,157599998.0
2006-11-14 00:27:00,90.021,90.039,90.009,90.032,139899999.0
2006-11-14 00:28:00,90.033,90.049,90.007,90.007,284299996.0
2006-11-14 00:29:00,90.027,90.073,90.017,90.056,140799997.0
2006-11-14 00:30:00,90.064,90.064,90.022,90.04,166500000.0
2006-11-14 00:31:00,90.024,90.045,90.015,90.027,140999998.0
2006-11-14 00:32:00,90.031,90.056,90.021,90.043,139500000.0
2006-11-14 00:33:00,90.022,90.041,90.004,90.03,136400001.0
2006-11-14 00:34:00,90.033,90.041,90.018,90.023,128900001.0
2006-11-14 00:35:00,90.014,90.042,90.01,90.042,176999995.0
2006-11-14 00:36:00,90.037,90.066,90.036,90.052,280499999.0
2006-11-14 00:37:00,90.049,90.065,90.028,90.041,258999998.0
2006-11-14 00:38:00,90.063,90.09,90.055,90.09,258499995.0
2006-11-14 00:39:00,90.061,90.077,90.04,90.041,311500001.0
2006-11-14 00:40:00,90.042,90.084,90.037,90.048,240100001.0
2006-11-14 00:41:00,90.063,90.078,90.04,90.061,115900000.0
2006-11-14 00:42:00,90.023,90.069,90.023,90.059,339199998.0
2006-11-14 00:43:00,90.028,90.055,90.011,90.028,232999998.0
2006-11-14 00:44:00,90.03,90.064,90.019,90.042,141899999.0
2006-11-14 00:45:00,90.062,90.062,90.017,90.036,167900000.0
2006-11-14 00:46:00,90.056,90.082,90.034,90.034,237399996.0
2006-11-14 00:47:00,90.054,90.078,90.048,90.074,250499997.0
2006-11-14 00:48:00,90.065,90.082,90.04,90.058,234500002.0
2006-11-14 00:49:00,90.079,90.079,90.028,90.043,179599999.0
2006-11-14 00:50:00,90.087,90.087,90.042,90.043,214000000.0
2006-11-14 00:51:00,90.015,90.07,90.014,90.051,250700003.0
2006-11-14 00:52:00,90.041,90.068,90.033,90.053,88500000.0
2006-11-14 00:53:00,90.046,90.074,90.044,90.067,95000001.0
2006-11-14 00:54:00,90.069,90.075,90.043,90.049,224100000.0
2006-11-14 00:55:00,90.068,90.074,90.045,90.05,331500003.0
2006-11-14 00:56:00,90.059,90.07,90.046,90.046,149699998.0
2006-11-14 00:57:00,90.057,90.08,90.051,90.076,137599998.0
2006-11-14 00:58:00,90.043,90.067,90.036,90.067,138099999.0
2006-11-14 00:59:00,90.072,90.073,90.046,90.05,100000000.0
2006-11-14 01:00:00,90.031,90.064,90.03,90.048,265599999.0
2006-11-14 01:01:00,90.046,90.054,90.016,90.029,197900002.0
2006-11-14 01:02:00,90.008,90.061,90.008,90.054,166899999.0
2006-11-14 01:03:00,90.02,90.042,89.997,90.019,196599998.0
2006-11-14 01:04:00,90.019,90.031,90.0,90.03,170400001.0
2006-11-14 01:05:00,90.037,90.044,90.012,90.012,154199998.0
2006-11-14 01:06:00,90.017,90.041,89.984,90.041,247999995.0
2006-11-14 01:07:00,90.044,90.065,90.036,90.052,133700001.0
2006-11-14 01:08:00,90.041,90.069,90.033,90.041,207899999.0
2006-11-14 01:09:00,90.047,90.064,90.027,90.052,229300002.0
2006-11-14 01:10:00,90.072,90.074,90.047,90.062,194399997.0
2006-11-14 01:11:00,90.072,90.072,90.042,90.042,270899995.0
2006-11-14 01:12:00,90.065,90.065,90.034,90.038,115300000.0
2006-11-14 01:13:00,90.067,90.084,90.055,90.065,213899998.0
2006-11-14 01:14:00,90.056,90.077,90.039,90.05,272700000.0
2006-11-14 01:15:00,90.095,90.095,90.031,90.047,203699997.0
2006-11-14 01:16:00,90.049,90.07,90.045,90.062,124799999.0
2006-11-14 01:17:00,90.049,90.065,90.034,90.06,222600001.0
2006-11-14 01:18:00,90.039,90.077,90.035,90.052,147600000.0
2006-11-14 01:19:00,90.064,90.091,90.052,90.081,263200000.0
2006-11-14 01:20:00,90.041,90.079,90.041,90.059,211400001.0
2006-11-14 01:21:00,90.075,90.078,90.041,90.061,169900001.0
2006-11-14 01:22:00,90.059,90.097,90.059,90.08,167800000.0
2006-11-14 01:23:00,90.075,90.075,90.036,90.046,203700001.0
2006-11-14 01:24:00,90.057,90.085,90.053,90.079,293299997.0
2006-11-14 01:25:00,90.07,90.07,90.029,90.048,228299999.0
2006-11-14 01:26:00,90.079,90.088,90.061,90.073,271599998.0
2006-11-14 01:27:00,90.077,90.077,90.04,90.067,167400001.0
2006-11-14 01:28:00,90.064,90.088,90.037,90.046,123599998.0
2006-11-14 01:29:00,90.058,90.074,90.05,90.072,262899998.0
2006-11-14 01:30:00,90.051,90.08,90.036,90.046,154799999.0
2006-11-14 01:31:00,90.05,90.084,90.033,90.074,333199995.0
2006-11-14 01:32:00,90.059,90.073,90.036,90.047,170200000.0
2006-11-14 01:33:00,90.031,90.052,90.001,90.015,257200001.0
2006-11-14 01:34:00,89.997,90.025,89.974,90.004,155500001.0
2006-11-14 01:35:00,90.035,90.035,89.999,89.999,201499999.0
2006-11-14 01:36:00,90.008,90.018,89.982,89.993,142600001.0
2006-11-14 01:37:00,89.999,90.026,89.998,90.026,241999999.0
2006-11-14 01:38:00,90.001,90.012,89.987,89.988,185300000.0
2006-11-14 01:39:00,90.001,90.024,89.995,90.011,195299999.0
2006-11-14 01:40:00,90.033,90.04,90.007,90.008,309299997.0
2006-11-14 01:41:00,90.026,90.04,89.99,90.022,221600001.0
2006-11-14 01:42:00,89.993,90.037,89.982,90.006,174100000.0
2006-11-14 01:43:00,90.001,90.025,90.001,90.017,228399999.0
2006-11-14 01:44:00,90.002,90.022,89.983,89.987,181099999.0
2006-11-14 01:45:00,90.003,90.026,89.984,90.002,121300001.0
2006-11-14 01:46:00,89.989,90.013,89.984,90.002,229300000.0
2006-11-14 01:47:00,90.017,90.022,90.0,90.0,152500000.0
2006-11-14 01:48:00,89.973,90.002,89.973,90.002,168199999.0
2006-11-14 01:49:00,89.99,90.002,89.96,89.972,188199999.0
2006-11-14 01:50:00,89.945,89.945,89.878,89.879,133799998.0
2006-11-14 01:51:00,89.855,89.87,89.84,89.861,138600001.0
2006-11-14 01:52:00,89.836,89.87,89.835,89.849,284499997.0
2006-11-14 01:53:00,89.854,89.907,89.847,89.88,148000002.0
2006-11-14 01:54:00,89.876,89.902,89.852,89.865,175400000.0
2006-11-14 01:55:00,89.86,89.86,89.837,89.846,107299998.0
2006-11-14 01:56:00,89.825,89.86,89.822,89.837,95900001.0
2006-11-14 01:57:00,89.833,89.873,89.833,89.867,166599999.0
2006-11-14 01:58:00,89.828,89.849,89.804,89.815,125500001.0
2006-11-14 01:59:00,89.804,89.856,89.793,89.819,339299997.0
2006-11-14 02:00:00,89.805,89.844,89.805,89.826,143399999.0
2006-11-14 02:01:00,89.818,89.828,89.775,89.802,255100000.0
2006-11-14 02:02:00,89.796,89.796,89.74,89.74,209899998.0
2006-11-14 02:03:00,89.763,89.82,89.763,89.806,287099999.0
2006-11-14 02:04:00,89.815,89.825,89.79,89.816,106399999.0
2006-11-14 02:05:00,89.819,89.824,89.795,89.795,161599999.0
2006-11-14 02:06:00,89.798,89.823,89.798,89.823,84800001.0
2006-11-14 02:07:00,89.812,89.834,89.778,89.834,215500002.0
2006-11-14 02:08:00,89.821,89.841,89.797,89.828,240900000.0
2006-11-14 02:09:00,89.844,89.85,89.82,89.828,162800001.0
2006-11-14 02:10:00,89.838,89.866,89.828,89.852,121199998.0
2006-11-14 02:11:00,89.859,89.865,89.837,89.848,236399996.0
2006-11-14 02:12:00,89.856,89.856,89.821,89.828,252899997.0
2006-11-14 02:13:00,89.858,89.86,89.833,89.833,151700002.0
2006-11-14 02:14:00,89.859,89.866,89.841,89.866,189199997.0
2006-11-14 02:15:00,89.865,89.876,89.829,89.84,251299997.0
2006-11-14 02:16:00,89.855,89.879,89.84,89.865,103599999.0
2006-11-14 02:17:00,89.864,89.883,89.852,89.864,192300002.0
2006-11-14 02:18:00,89.876,89.886,89.856,89.874,208399999.0
2006-11-14 02:19:00,89.865,89.887,89.847,89.847,250599997.0
2006-11-14 02:20:00,89.868,89.884,89.861,89.877,208499999.0
2006-11-14 02:21:00,89.881,89.881,89.836,89.836,250999997.0
2006-11-14 02:22:00,89.822,89.839,89.813,89.827,156700001.0
2006-11-14 02:23:00,89.828,89.84,89.804,89.82,273899999.0
2006-11-14 02:24:00,89.843,89.853,89.826,89.845,273199999.0
2006-11-14 02:25:00,89.798,89.843,89.798,89.837,189199997.0
2006-11-14 02:26:00,89.823,89.845,89.821,89.828,214499998.0
2006-11-14 02:27:00,89.862,89.862,89.833,89.834,200899998.0
2006-11-14 02:28:00,89.843,89.866,89.842,89.86,178999997.0
2006-11-14 02:29:00,89.853,89.87,89.842,89.85,207800001.0
2006-11-14 02:30:00,89.886,89.92,89.873,89.92,153700000.0
2006-11-14 02:31:00,89.889,89.917,89.882,89.906,170799999.0
2006-11-14 02:32:00,89.909,89.927,89.902,89.915,214400004.0
2006-11-14 02:33:00,89.919,89.928,89.894,89.909,257800001.0
2006-11-14 02:34:00,89.898,89.931,89.897,89.909,191199999.0
2006-11-14 02:35:00,89.931,89.942,89.911,89.911,164799999.0
2006-11-14 02:36:00,89.924,89.943,89.913,89.94,237000002.0
2006-11-14 02:37:00,89.925,89.951,89.914,89.929,120899999.0
2006-11-14 02:38:00,89.934,89.952,89.923,89.941,236800001.0
2006-11-14 02:39:00,89.945,89.959,89.912,89.912,228299999.0
2006-11-14 02:40:00,89.948,89.95,89.928,89.938,80700000.0
2006-11-14 02:41:00,89.935,89.95,89.916,89.947,114200000.0
2006-11-14 02:42:00,89.928,89.946,89.914,89.932,113500001.0
2006-11-14 02:43:00,89.929,89.945,89.9,89.922,241000001.0
2006-11-14 02:44:00,89.943,89.962,89.934,89.953,179499999.0
2006-11-14 02:45:00,89.948,89.959,89.923,89.923,246800000.0
2006-11-14 02:46:00,89.948,89.97,89.929,89.967,177099996.0
2006-11-14 02:47:00,89.973,89.973,89.925,89.93,224400001.0
2006-11-14 02:48:00,89.947,89.956,89.934,89.941,139699998.0
2006-11-14 02:49:00,89.938,89.938,89.9,89.902,195499999.0
2006-11-14 02:50:00,89.918,89.931,89.895,89.915,261600003.0
2006-11-14 02:51:00,89.92,89.922,89.899,89.902,149199998.0
2006-11-14 02:52:00,89.888,89.908,89.879,89.903,140099998.0
2006-11-14 02:53:00,89.922,89.922,89.875,89.881,207999999.0
2006-11-14 02:54:00,89.888,89.913,89.887,89.91,133500003.0
2006-11-14 02:55:00,89.913,89.913,89.887,89.893,246699998.0
2006-11-14 02:56:00,89.913,89.924,89.899,89.906,257700000.0
2006-11-14 02:57:00,89.918,89.945,89.901,89.945,278000000.0
2006-11-14 02:58:00,89.945,89.953,89.924,89.928,217199999.0
2006-11-14 02:59:00,89.926,89.944,89.917,89.94,150100003.0
2006-11-14 03:00:00,89.94,89.96,89.924,89.945,106099999.0
2006-11-14 03:01:00,89.963,89.968,89.944,89.947,196100001.0
2006-11-14 03:02:00,89.949,89.957,89.922,89.927,167400002.0
2006-11-14 03:03:00,89.933,89.958,89.928,89.955,137900001.0
2006-11-14 03:04:00,89.949,89.96,89.934,89.955,176799999.0
2006-11-14 03:05:00,89.933,89.949,89.911,89.937,139500000.0
2006-11-14 03:06:00,89.916,89.94,89.913,89.926,123000001.0
2006-11-14 03:07:00,89.926,89.931,89.903,89.905,182800001.0
2006-11-14 03:08:00,89.922,89.927,89.905,89.915,253000000.0
2006-11-14 03:09:00,89.911,89.926,89.888,89.91,251100001.0
2006-11-14 03:10:00,89.909,89.933,89.903,89.926,188200000.0
2006-11-14 03:11:00,89.898,89.917,89.896,89.909,120600000.0
2006-11-14 03:12:00,89.908,89.921,89.883,89.905,251300002.0
2006-11-14 03:13:00,89.892,89.925,89.892,89.925,83099999.0
2006-11-14 03:14:00,89.917,89.929,89.884,89.907,280399999.0
2006-11-14 03:15:00,89.899,89.914,89.891,89.914,160199997.0
2006-11-14 03:16:00,89.917,89.921,89.899,89.9,235100001.0
2006-11-14 03:17:00,89.885,89.906,89.86,89.882,172000001.0
2006-11-14 03:18:00,89.904,89.908,89.881,89.887,124999999.0
2006-11-14 03:19:00,89.9,89.9,89.865,89.866,162600001.0
2006-11-14 03:20:00,89.877,89.892,89.86,89.88,322199998.0
2006-11-14 03:21:00,89.894,89.899,89.871,89.871,144499999.0
2006-11-14 03:22:00,89.865,89.904,89.865,89.897,230600003.0
2006-11-14 03:23:00,89.883,89.905,89.874,89.905,245199996.0
2006-11-14 03:24:00,89.889,89.907,89.88,89.9,166100000.0
2006-11-14 03:25:00,89.893,89.898,89.875,89.875,267099998.0
2006-11-14 03:26:00,89.891,89.9,89.873,89.873,207700004.0
2006-11-14 03:27:00,89.905,89.909,89.881,89.897,190100003.0
2006-11-14 03:28:00,89.888,89.908,89.866,89.877,159999998.0
2006-11-14 03:29:00,89.887,89.892,89.863,89.873,221800000.0
2006-11-14 03:30:00,89.906,89.915,89.893,89.895,116399999.0
2006-11-14 03:31:00,89.917,89.937,89.905,89.923,140799998.0
2006-11-14 03:32:00,89.935,89.946,89.907,89.931,227199998.0
2006-11-14 03:33:00,89.917,89.954,89.917,89.952,308199997.0
2006-11-14 03:34:00,89.938,89.958,89.901,89.943,222600004.0
2006-11-14 03:35:00,89.952,89.953,89.903,89.925,168000001.0
2006-11-14 03:36:00,89.958,89.971,89.943,89.95,248799995.0
2006-11-14 03:37:00,89.971,89.971,89.931,89.952,175700000.0
2006-11-14 03:38:00,89.967,89.977,89.95,89.961,201100000.0
2006-11-14 03:39:00,89.943,89.973,89.943,89.973,169100000.0
2006-11-14 03:40:00,89.962,89.98,89.954,89.977,344900002.0
2006-11-14 03:41:00,89.975,89.982,89.959,89.965,194400000.0
2006-11-14 03:42:00,89.977,89.977,89.952,89.973,196299997.0
2006-11-14 03:43:00,89.968,89.968,89.908,89.908,266499995.0
2006-11-14 03:44:00,89.951,89.967,89.936,89.963,233899999.0
2006-11-14 03:45:00,89.938,89.966,89.929,89.943,152100000.0
2006-11-14 03:46:00,89.965,89.978,89.946,89.952,195000001.0
2006-11-14 03:47:00,89.958,89.987,89.954,89.987,173699998.0
2006-11-14 03:48:00,89.99,89.992,89.966,89.966,171300003.0
2006-11-14 03:49:00,89.977,89.984,89.953,89.971,197000001.0
2006-11-14 03:50:00,89.941,89.982,89.941,89.982,198199998.0
2006-11-14 03:51:00,89.966,89.975,89.928,89.959,146099997.0
2006-11-14 03:52:00,89.969,89.979,89.947,89.969,78500000.0
2006-11-14 03:53:00,89.943,89.978,89.92,89.949,158800001.0
2006-11-14 03:54:00,89.954,89.961,89.922,89.947,341299997.0
2006-11-14 03:55:00,89.95,89.95,89.931,89.935,139900002.0
2006-11-14 03:56:00,89.91,89.942,89.905,89.926,274899995.0
2006-11-14 03:57:00,89.911,89.914,89.888,89.895,140300001.0
2006-11-14 03:58:00,89.901,89.901,89.872,89.872,155399997.0
2006-11-14 03:59:00,89.866,89.901,89.863,89.896,193900001.0
2006-11-14 04:00:00,89.899,89.939,89.889,89.909,309600001.0
2006-11-14 04:01:00,89.926,89.933,89.908,89.916,156599998.0
2006-11-14 04:02:00,89.934,89.944,89.917,89.917,318200002.0
2006-11-14 04:03:00,89.922,89.933,89.901,89.917,116299999.0
2006-11-14 04:04:00,89.908,89.924,89.886,89.924,177700000.0
2006-11-14 04:05:00,89.911,89.925,89.902,89.913,233199998.0
2006-11-14 04:06:00,89.899,89.93,89.899,89.915,216599997.0
2006-11-14 04:07:00,89.912,89.939,89.902,89.932,344599998.0
2006-11-14 04:08:00,89.929,89.942,89.913,89.915,173700000.0
2006-11-14 04:09:00,89.933,89.942,89.905,89.919,128800002.0
2006-11-14 04:10:00,89.927,89.944,89.924,89.932,169600003.0
2006-11-14 04:11:00,89.937,89.937,89.903,89.903,261999999.0
2006-11-14 04:12:00,89.92,89.926,89.895,89.909,86800000.0
2006-11-14 04:13:00,89.92,89.92,89.882,89.891,240500000.0
2006-11-14 04:14:00,89.906,89.909,89.889,89.892,183299996.0
2006-11-14 04:15:00,89.922,89.933,89.89,89.891,170899999.0
2006-11-14 04:16:00,89.912,89.921,89.892,89.9,198900002.0
2006-11-14 04:17:00,89.892,89.924,89.888,89.918,276900002.0
2006-11-14 04:18:00,89.916,89.93,89.892,89.917,167799998.0
2006-11-14 04:19:00,89.909,89.936,89.903,89.903,162600000.0
2006-11-14 04:20:00,89.905,89.919,89.894,89.894,158800000.0
2006-11-14 04:21:00,89.876,89.907,89.876,89.907,102900000.0
2006-11-14 04:22:00,89.91,89.91,89.884,89.888,139700000.0
2006-11-14 04:23:00,89.905,89.915,89.888,89.888,144500000.0
2006-11-14 04:24:00,89.9,89.917,89.878,89.904,136299999.0
2006-11-14 04:25:00,89.9,89.912,89.887,89.899,156199999.0
2006-11-14 04:26:00,89.89,89.913,89.887,89.897,237300001.0
2006-11-14 04:27:00,89.904,89.904,89.866,89.866,159300000.0
2006-11-14 04:28:00,89.852,89.884,89.848,89.884,142000001.0
2006-11-14 04:29:00,89.875,89.891,89.858,89.861,204300003.0
2006-11-14 04:30:00,89.886,89.887,89.857,89.863,239400000.0
2006-11-14 04:31:00,89.888,89.889,89.855,89.855,229099997.0
2006-11-14 04:32:00,89.875,89.875,89.849,89.855,72600000.0
2006-11-14 04:33:00,89.873,89.875,89.849,89.849,218100002.0
2006-11-14 04:34:00,89.85,89.881,89.85,89.868,131999999.0
2006-11-14 04:35:00,89.873,89.878,89.838,89.84,240899999.0
2006-11-14 04:36:00,89.865,89.877,89.853,89.856,109800001.0
2006-11-14 04:37:00,89.863,89.863,89.839,89.839,158599998.0
2006-11-14 04:38:00,89.851,89.863,89.823,89.838,236900006.0
2006-11-14 04:39:00,89.848,89.854,89.816,89.825,177500000.0
2006-11-14 04:40:00,89.825,89.853,89.809,89.838,205499995.0
2006-11-14 04:41:00,89.851,89.851,89.812,89.819,250200001.0
2006-11-14 04:42:00,89.856,89.87,89.823,89.866,341499992.0
2006-11-14 04:43:00,89.855,89.856,89.835,89.835,134600000.0
2006-11-14 04:44:00,89.844,89.852,89.801,89.833,218799996.0
2006-11-14 04:45:00,89.849,89.872,89.834,89.852,149199999.0
2006-11-14 04:46:00,89.854,89.858,89.832,89.845,164600001.0
2006-11-14 04:47:00,89.847,89.876,89.847,89.872,227499997.0
2006-11-14 04:48:00,89.844,89.88,89.837,89.856,166199999.0
2006-11-14 04:49:00,89.84,89.87,89.84,89.87,203799997.0
2006-11-14 04:50:00,89.833,89.855,89.819,89.839,201700002.0
2006-11-14 04:51:00,89.83,89.876,89.822,89.851,127400001.0
2006-11-14 04:52:00,89.873,89.877,89.856,89.859,260899997.0
2006-11-14 04:53:00,89.862,89.876,89.852,89.872,219300001.0
2006-11-14 04:54:00,89.842,89.869,89.825,89.869,269400002.0
2006-11-14 04:55:00,89.854,89.882,89.845,89.863,154900001.0
2006-11-14 04:56:00,89.86,89.88,89.859,89.88,168600000.0
2006-11-14 04:57:00,89.839,89.865,89.827,89.865,173699996.0
2006-11-14 04:58:00,89.866,89.866,89.825,89.825,177399999.0
2006-11-14 04:59:00,89.844,89.844,89.814,89.815,148300001.0
2006-11-14 05:00:00,89.839,89.86,89.836,89.86,99300001.0
2006-11-14 05:01:00,89.835,89.853,89.822,89.84,105199999.0
2006-11-14 05:02:00,89.823,89.845,89.816,89.839,194999998.0
2006-11-14 05:03:00,89.81,89.837,89.796,89.823,168399997.0
2006-11-14 05:04:00,89.814,89.839,89.814,89.837,178100002.0
2006-11-14 05:05:00,89.835,89.842,89.799,89.815,161799999.0
2006-11-14 05:06:00,89.846,89.85,89.823,89.823,200099997.0
2006-11-14 05:07:00,89.831,89.846,89.803,89.82,206699998.0
2006-11-14 05:08:00,89.828,89.852,89.819,89.83,165400001.0
2006-11-14 05:09:00,89.839,89.865,89.836,89.865,159899999.0
2006-11-14 05:10:00,89.834,89.87,89.834,89.867,200000005.0
2006-11-14 05:11:00,89.856,89.863,89.815,89.844,198800000.0
2006-11-14 05:12:00,89.847,89.851,89.818,89.823,157699999.0
2006-11-14 05:13:00,89.844,89.852,89.816,89.838,229200001.0
2006-11-14 05:14:00,89.856,89.856,89.821,89.829,180900001.0
2006-11-14 05:15:00,89.835,89.856,89.821,89.834,168100002.0
2006-11-14 05:16:00,89.845,89.861,89.82,89.822,333800003.0
2006-11-14 05:17:00,89.854,89.87,89.835,89.859,284399999.0
2006-11-14 05:18:00,89.86,89.86,89.833,89.833,97499999.0
2006-11-14 05:19:00,89.841,89.841,89.808,89.808,168499997.0
2006-11-14 05:20:00,89.825,89.839,89.804,89.807,227100001.0
2006-11-14 05:21:00,89.813,89.849,89.813,89.849,199600000.0
2006-11-14 05:22:00,89.844,89.858,89.83,89.833,336700003.0
2006-11-14 05:23:00,89.826,89.853,89.812,89.829,268800001.0
2006-11-14 05:24:00,89.865,89.869,89.823,89.823,207500002.0
2006-11-14 05:25:00,89.866,89.877,89.848,89.866,239899998.0
2006-11-14 05:26:00,89.832,89.857,89.831,89.857,143600003.0
2006-11-14 05:27:00,89.867,89.882,89.835,89.843,166700000.0
2006-11-14 05:28:00,89.878,89.886,89.842,89.862,188700000.0
2006-11-14 05:29:00,89.875,89.891,89.858,89.869,172699999.0
2006-11-14 05:30:00,89.882,89.882,89.841,89.841,204299999.0
2006-11-14 05:31:00,89.846,89.874,89.84,89.863,184699997.0
2006-11-14 05:32:00,89.86,89.871,89.838,89.846,71500000.0
2006-11-14 05:33:00,89.86,89.886,89.848,89.88,309499995.0
2006-11-14 05:34:00,89.855,89.881,89.834,89.864,140899996.0
2006-11-14 05:35:00,89.88,89.885,89.851,89.86,197699996.0
2006-11-14 05:36:00,89.887,89.899,89.853,89.853,140499998.0
2006-11-14 05:37:00,89.881,89.894,89.86,89.867,216300000.0
2006-11-14 05:38:00,89.859,89.886,89.836,89.87,174500001.0
2006-11-14 05:39:00,89.871,89.919,89.852,89.896,198499997.0
2006-11-14 05:40:00,89.876,89.898,89.858,89.875,119900001.0
2006-11-14 05:41:00,89.867,89.871,89.844,89.85,226299998.0
2006-11-14 05:42:00,89.859,89.888,89.849,89.865,232999999.0
2006-11-14 05:43:00,89.848,89.867,89.839,89.85,159700006.0
2006-11-14 05:44:00,89.879,89.882,89.857,89.859,198700004.0
2006-11-14 05:45:00,89.867,89.905,89.867,89.905,147699996.0
2006-11-14 05:46:00,89.883,89.917,89.883,89.906,183799998.0
2006-11-14 05:47:00,89.886,89.912,89.883,89.909,175599998.0
2006-11-14 05:48:00,89.882,89.904,89.879,89.882,121200001.0
2006-11-14 05:49:00,89.897,89.918,89.885,89.885,199000002.0
2006-11-14 05:50:00,89.903,89.916,89.891,89.904,172099999.0
2006-11-14 05:51:00,89.886,89.908,89.861,89.885,288299996.0
2006-11-14 05:52:00,89.902,89.911,89.866,89.888,138300001.0
2006-11-14 05:53:00,89.891,89.915,89.88,89.901,336100002.0
2006-11-14 05:54:00,89.882,89.905,89.863,89.885,188900001.0
2006-11-14 05:55:00,89.897,89.916,89.864,89.877,210000001.0
2006-11-14 05:56:00,89.907,89.907,89.882,89.882,205699998.0
2006-11-14 05:57:00,89.9,89.9,89.864,89.873,176199999.0
2006-11-14 05:58:00,89.875,89.904,89.873,89.904,154700000.0
2006-11-14 05:59:00,89.884,89.915,89.877,89.905,138300000.0
2006-11-14 06:00:00,89.902,89.91,89.867,89.867,165499999.0
2006-11-14 06:01:00,89.891,89.893,89.868,89.875,173699999.0
2006-11-14 06:02:00,89.897,89.897,89.859,89.879,198000001.0
2006-11-14 06:03:00,89.871,89.906,89.867,89.887,200999998.0
2006-11-14 06:04:00,89.864,89.894,89.864,89.893,191699997.0
2006-11-14 06:05:00,89.869,89.891,89.855,89.889,143900000.0
2006-11-14 06:06:00,89.86,89.889,89.858,89.889,122600001.0
2006-11-14 06:07:00,89.883,89.883,89.857,89.857,212599999.0
2006-11-14 06:08:00,89.87,89.903,89.851,89.886,262500002.0
2006-11-14 06:09:00,89.874,89.894,89.864,89.894,221799998.0
2006-11-14 06:10:00,89.862,89.9,89.842,89.895,206100001.0
2006-11-14 06:11:00,89.895,89.926,89.877,89.926,205499999.0
2006-11-14 06:12:00,89.892,89.916,89.881,89.912,149200000.0
2006-11-14 06:13:00,89.908,89.91,89.868,89.88,155499999.0
2006-11-14 06:14:00,89.904,89.906,89.878,89.898,220699998.0
2006-11-14 06:15:00,89.884,89.902,89.875,89.899,116900000.0
2006-11-14 06:16:00,89.863,89.908,89.863,89.902,236499999.0
2006-11-14 06:17:00,89.884,89.917,89.88,89.91,181900001.0
2006-11-14 06:18:00,89.892,89.906,89.871,89.89,240500003.0
2006-11-14 06:19:00,89.899,89.916,89.87,89.882,328100000.0
2006-11-14 06:20:00,89.907,89.913,89.879,89.884,211500000.0
2006-11-14 06:21:00,89.893,89.915,89.892,89.915,147999997.0
2006-11-14 06:22:00,89.908,89.911,89.88,89.888,168600000.0
2006-11-14 06:23:00,89.906,89.911,89.878,89.891,175199998.0
2006-11-14 06:24:00,89.894,89.922,89.886,89.905,248599999.0
2006-11-14 06:25:00,89.897,89.923,89.886,89.923,236000002.0
2006-11-14 06:26:00,89.89,89.911,89.885,89.902,115599999.0
2006-11-14 06:27:00,89.898,89.931,89.883,89.91,163800002.0
2006-11-14 06:28:00,89.901,89.923,89.885,89.91,264299999.0
2006-11-14 06:29:00,89.922,89.951,89.906,89.931,152799998.0
2006-11-14 06:30:00,89.894,89.926,89.886,89.926,151799997.0
2006-11-14 06:31:00,89.903,89.927,89.894,89.927,157000001.0
2006-11-14 06:32:00,89.923,89.938,89.899,89.919,249800000.0
2006-11-14 06:33:00,89.917,89.932,89.895,89.921,245300005.0
2006-11-14 06:34:00,89.911,89.918,89.89,89.89,172399998.0
2006-11-14 06:35:00,89.898,89.931,89.886,89.931,170800001.0
2006-11-14 06:36:00,89.909,89.932,89.894,89.929,166300000.0
2006-11-14 06:37:00,89.889,89.927,89.887,89.927,249000000.0
2006-11-14 06:38:00,89.9,89.932,89.88,89.9,267500001.0
2006-11-14 06:39:00,89.898,89.917,89.892,89.917,217499996.0
2006-11-14 06:40:00,89.908,89.929,89.887,89.908,205899996.0
2006-11-14 06:41:00,89.902,89.92,89.886,89.906,118700000.0
2006-11-14 06:42:00,89.889,89.924,89.889,89.92,300200003.0
2006-11-14 06:43:00,89.903,89.914,89.884,89.898,346400000.0
2006-11-14 06:44:00,89.892,89.921,89.892,89.911,138200000.0
2006-11-14 06:45:00,89.915,89.915,89.889,89.889,147500000.0
2006-11-14 06:46:00,89.91,89.923,89.9,89.915,191400001.0
2006-11-14 06:47:00,89.908,89.92,89.89,89.903,144000001.0
2006-11-14 06:48:00,89.889,89.911,89.889,89.909,221000004.0
2006-11-14 06:49:00,89.89,89.91,89.884,89.904,198800000.0
2006-11-14 06:50:00,89.869,89.893,89.86,89.884,166800000.0
2006-11-14 06:51:00,89.886,89.9,89.877,89.895,117200000.0
2006-11-14 06:52:00,89.901,89.901,89.858,89.863,207000003.0
2006-11-14 06:53:00,89.867,89.889,89.867,89.885,153300000.0
2006-11-14 06:54:00,89.903,89.905,89.878,89.883,236399999.0
2006-11-14 06:55:00,89.861,89.901,89.86,89.864,174099998.0
2006-11-14 06:56:00,89.85,89.876,89.837,89.876,197399999.0
2006-11-14 06:57:00,89.882,89.887,89.86,89.862,199200002.0
2006-11-14 06:58:00,89.876,89.886,89.859,89.867,165900001.0
2006-11-14 06:59:00,89.873,89.891,89.868,89.888,120900000.0
2006-11-14 07:00:00,89.864,89.895,89.863,89.895,117700000.0
2006-11-14 07:01:00,89.878,89.9,89.878,89.894,105700002.0
2006-11-14 07:02:00,89.892,89.9,89.872,89.885,244400004.0
2006-11-14 07:03:00,89.876,89.897,89.871,89.897,91499999.0
2006-11-14 07:04:00,89.865,89.895,89.858,89.893,102300000.0
2006-11-14 07:05:00,89.89,89.906,89.873,89.886,239799997.0
2006-11-14 07:06:00,89.881,89.91,89.881,89.908,155300002.0
2006-11-14 07:07:00,89.882,89.902,89.856,89.895,138900001.0
2006-11-14 07:08:00,89.899,89.899,89.868,89.897,161900002.0
2006-11-14 07:09:00,89.875,89.903,89.859,89.888,248399999.0
2006-11-14 07:10:00,89.896,89.901,89.867,89.867,122200000.0
2006-11-14 07:11:00,89.87,89.896,89.87,89.896,190699999.0
2006-11-14 07:12:00,89.895,89.901,89.877,89.888,131799999.0
2006-11-14 07:13:00,89.878,89.898,89.867,89.893,205500001.0
2006-11-14 07:14:00,89.863,89.892,89.857,89.887,245799996.0
2006-11-14 07:15:00,89.894,89.898,89.865,89.874,138200002.0
2006-11-14 07:16:00,89.856,89.902,89.856,89.873,240300000.0
2006-11-14 07:17:00,89.858,89.879,89.849,89.879,222000000.0
2006-11-14 07:18:00,89.87,89.893,89.867,89.87,138200000.0
2006-11-14 07:19:00,89.895,89.898,89.862,89.884,288400000.0
2006-11-14 07:20:00,89.897,89.905,89.868,89.868,97700000.0
2006-11-14 07:21:00,89.853,89.89,89.848,89.881,198999995.0
2006-11-14 07:22:00,89.872,89.905,89.866,89.905,133899998.0
2006-11-14 07:23:00,89.88,89.917,89.878,89.893,208399997.0
2006-11-14 07:24:00,89.851,89.888,89.829,89.878,229599998.0
2006-11-14 07:25:00,89.872,89.882,89.851,89.869,278099998.0
2006-11-14 07:26:00,89.865,89.887,89.843,89.867,243900001.0
2006-11-14 07:27:00,89.852,89.891,89.852,89.874,178099997.0
2006-11-14 07:28:00,89.89,89.89,89.853,89.853,181200000.0
2006-11-14 07:29:00,89.862,89.864,89.837,89.844,118999998.0
2006-11-14 07:30:00,89.852,89.872,89.852,89.872,57600000.0
2006-11-14 07:31:00,89.872,89.872,89.826,89.845,181800001.0
2006-11-14 07:32:00,89.877,89.898,89.859,89.883,182399998.0
2006-11-14 07:33:00,89.902,89.902,89.867,89.877,188699997.0
2006-11-14 07:34:00,89.884,89.901,89.865,89.883,246500003.0
2006-11-14 07:35:00,89.894,89.903,89.871,89.903,286500002.0
2006-11-14 07:36:00,89.891,89.905,89.876,89.903,230200003.0
2006-11-14 07:37:00,89.9,89.9,89.872,89.886,135099998.0
2006-11-14 07:38:00,89.868,89.908,89.868,89.895,206500003.0
2006-11-14 07:39:00,89.89,89.902,89.866,89.897,144900001.0
2006-11-14 07:40:00,89.876,89.916,89.873,89.901,151999998.0
2006-11-14 07:41:00,89.89,89.918,89.88,89.918,110300000.0
2006-11-14 07:42:00,89.925,89.935,89.911,89.911,207799998.0
2006-11-14 07:43:00,89.908,89.923,89.893,89.92,187499996.0
2006-11-14 07:44:00,89.934,89.963,89.933,89.955,221599998.0
2006-11-14 07:45:00,89.934,89.957,89.924,89.945,181899997.0
2006-11-14 07:46:00,89.903,89.957,89.903,89.957,169400002.0
2006-11-14 07:47:00,89.931,89.96,89.912,89.96,196799998.0
2006-11-14 07:48:00,89.931,89.955,89.909,89.955,209300001.0
2006-11-14 07:49:00,89.958,89.958,89.929,89.935,340999996.0
2006-11-14 07:50:00,89.936,89.959,89.902,89.937,264200001.0
2006-11-14 07:51:00,89.95,89.962,89.931,89.962,235500001.0
2006-11-14 07:52:00,89.917,89.943,89.876,89.902,55700000.0
2006-11-14 07:53:00,89.949,89.949,89.908,89.93,183200000.0
2006-11-14 07:54:00,89.91,89.94,89.903,89.94,76699998.0
2006-11-14 07:55:00,89.934,89.952,89.926,89.949,251599997.0
2006-11-14 07:56:00,89.914,89.945,89.905,89.927,166799998.0
2006-11-14 07:57:00,89.925,89.948,89.923,89.948,272199998.0
2006-11-14 07:58:00,89.941,89.941,89.91,89.91,142099998.0
2006-11-14 07:59:00,89.925,89.941,89.907,89.92,274299998.0
2006-11-14 08:00:00,89.946,89.946,89.908,89.937,202700003.0
2006-11-14 08:01:00,89.931,89.944,89.916,89.928,84000000.0
2006-11-14 08:02:00,89.905,89.945,89.905,89.945,198500003.0
2006-11-14 08:03:00,89.923,89.941,89.913,89.928,142900003.0
2006-11-14 08:04:00,89.928,89.968,89.928,89.955,130100001.0
2006-11-14 08:05:00,89.938,89.961,89.928,89.949,200899999.0
2006-11-14 08:06:00,89.931,89.966,89.931,89.958,138700000.0
2006-11-14 08:07:00,89.94,89.985,89.93,89.938,217200001.0
2006-11-14 08:08:00,89.937,89.961,89.937,89.959,152300000.0
2006-11-14 08:09:00,89.95,89.959,89.931,89.946,210399998.0
2006-11-14 08:10:00,89.923,89.944,89.906,89.938,149399998.0
2006-11-14 08:11:00,89.937,89.95,89.916,89.92,163099999.0
2006-11-14 08:12:00,89.914,89.942,89.909,89.94,161099999.0
2006-11-14 08:13:00,89.917,89.932,89.895,89.932,207399999.0
2006-11-14 08:14:00,89.921,89.921,89.882,89.901,136600000.0
2006-11-14 08:15:00,89.916,89.923,89.887,89.904,263099999.0
2006-11-14 08:16:00,89.908,89.943,89.908,89.943,183800002.0
2006-11-14 08:17:00,89.927,89.943,89.914,89.937,199299996.0
2006-11-14 08:18:00,89.942,89.942,89.906,89.906,169400001.0
2006-11-14 08:19:00,89.917,89.94,89.906,89.915,157600002.0
2006-11-14 08:20:00,89.91,89.938,89.893,89.924,217900003.0
2006-11-14 08:21:00,89.929,89.951,89.917,89.937,228500000.0
2006-11-14 08:22:00,89.927,89.95,89.914,89.934,265299999.0
2006-11-14 08:23:00,89.903,89.948,89.903,89.941,152599998.0
2006-11-14 08:24:00,89.909,89.928,89.901,89.928,193399996.0
2006-11-14 08:25:00,89.923,89.944,89.9,89.93,155700002.0
2006-11-14 08:26:00,89.922,89.94,89.915,89.933,108900000.0
2006-11-14 08:27:00,89.918,89.94,89.906,89.928,139300000.0
2006-11-14 08:28:00,89.906,89.935,89.889,89.935,159399998.0
2006-11-14 08:29:00,89.94,89.94,89.916,89.928,243600002.0
2006-11-14 08:30:00,89.926,89.926,89.89,89.907,225799999.0
2006-11-14 08:31:00,89.906,89.928,89.876,89.907,256699997.0
2006-11-14 08:32:00,89.9,89.916,89.885,89.913,209700000.0
2006-11-14 08:33:00,89.91,89.942,89.895,89.93,227199997.0
2006-11-14 08:34:00,89.908,89.945,89.908,89.938,187299999.0
2006-11-14 08:35:00,89.901,89.947,89.895,89.916,188400002.0
2006-11-14 08:36:00,89.929,89.941,89.912,89.933,220499997.0
2006-11-14 08:37:00,89.923,89.954,89.904,89.928,230300001.0
2006-11-14 08:38:00,89.952,89.958,89.93,89.945,270600000.0
2006-11-14 08:39:00,89.937,89.964,89.927,89.946,263500002.0
2006-11-14 08:40:00,89.959,89.964,89.935,89.944,162500000.0
2006-11-14 08:41:00,89.949,89.97,89.92,89.94,165300000.0
2006-11-14 08:42:00,89.932,89.958,89.926,89.936,315299996.0
2006-11-14 08:43:00,89.941,89.971,89.941,89.968,225299998.0
2006-11-14 08:44:00,89.969,89.986,89.951,89.953,250500001.0
2006-11-14 08:45:00,89.963,89.977,89.952,89.971,132300000.0
2006-11-14 08:46:00,89.941,89.961,89.934,89.961,248999999.0
2006-11-14 08:47:00,89.942,89.97,89.942,89.963,255899999.0
2006-11-14 08:48:00,89.941,89.965,89.921,89.943,178899999.0
2006-11-14 08:49:00,89.949,89.969,89.945,89.967,208399999.0
2006-11-14 08:50:00,89.977,89.977,89.915,89.915,150699999.0
2006-11-14 08:51:00,89.934,89.936,89.908,89.908,328000005.0
2006-11-14 08:52:00,89.9,89.923,89.896,89.915,327199996.0
2006-11-14 08:53:00,89.906,89.926,89.898,89.926,328499999.0
2006-11-14 08:54:00,89.912,89.928,89.896,89.928,109000000.0
2006-11-14 08:55:00,89.923,89.957,89.917,89.919,249199996.0
2006-11-14 08:56:00,89.945,89.955,89.927,89.939,146699999.0
2006-11-14 08:57:00,89.946,89.976,89.946,89.965,171100000.0
2006-11-14 08:58:00,89.928,89.955,89.928,89.954,316299998.0
2006-11-14 08:59:00,89.944,90.021,89.942,90.006,278700002.0
2006-11-14 09:00:00,89.977,89.977,89.927,89.931,207300000.0
2006-11-14 09:01:00,89.925,89.942,89.91,89.93,233900000.0
2006-11-14 09:02:00,89.923,89.944,89.914,89.928,199599999.0
2006-11-14 09:03:00,89.902,89.928,89.902,89.92,230500000.0
2006-11-14 09:04:00,89.892,89.929,89.89,89.918,255200000.0
2006-11-14 09:05:00,89.91,89.924,89.882,89.893,204800001.0
2006-11-14 09:06:00,89.889,89.901,89.868,89.885,112100000.0
2006-11-14 09:07:00,89.875,89.897,89.859,89.895,174200001.0
2006-11-14 09:08:00,89.898,89.898,89.86,89.86,166999999.0
2006-11-14 09:09:00,89.861,89.882,89.848,89.866,218099996.0
2006-11-14 09:10:00,89.867,89.867,89.832,89.844,95900000.0
2006-11-14 09:11:00,89.869,89.892,89.855,89.86,159600002.0
2006-11-14 09:12:00,89.873,89.873,89.836,89.836,130599999.0
2006-11-14 09:13:00,89.846,89.868,89.831,89.844,262099999.0
2006-11-14 09:14:00,89.843,89.859,89.831,89.831,138100002.0
2006-11-14 09:15:00,89.823,89.846,89.815,89.838,176599998.0
2006-11-14 09:16:00,89.816,89.842,89.815,89.838,129100000.0
2006-11-14 09:17:00,89.841,89.853,89.81,89.838,159500000.0
2006-11-14 09:18:00,89.851,89.871,89.836,89.853,90900000.0
2006-11-14 09:19:00,89.833,89.866,89.831,89.86,156499999.0
2006-11-14 09:20:00,89.857,89.87,89.847,89.866,250399996.0
2006-11-14 09:21:00,89.865,89.865,89.823,89.824,153100002.0
2006-11-14 09:22:00,89.851,89.851,89.817,89.832,212400000.0
2006-11-14 09:23:00,89.828,89.847,89.819,89.84,247700001.0
2006-11-14 09:24:00,89.849,89.857,89.811,89.829,167500001.0
2006-11-14 09:25:00,89.866,89.88,89.861,89.861,164599998.0
2006-11-14 09:26:00,89.853,89.887,89.853,89.883,207899997.0
2006-11-14 09:27:00,89.866,89.907,89.845,89.902,155000000.0
2006-11-14 09:28:00,89.895,89.922,89.882,89.897,232100003.0
2006-11-14 09:29:00,89.893,89.901,89.867,89.869,189599999.0
2006-11-14 09:30:00,89.854,89.873,89.847,89.867,190700003.0
2006-11-14 09:31:00,89.876,89.877,89.848,89.857,236500000.0
2006-11-14 09:32:00,89.857,89.881,89.85,89.881,178799999.0
2006-11-14 09:33:00,89.846,89.874,89.846,89.854,141699999.0
2006-11-14 09:34:00,89.843,89.868,89.841,89.853,190900004.0
2006-11-14 09:35:00,89.86,89.868,89.832,89.868,140100000.0
2006-11-14 09:36:00,89.846,89.873,89.845,89.868,91600001.0
2006-11-14 09:37:00,89.845,89.873,89.845,89.873,123099999.0
2006-11-14 09:38:00,89.872,89.872,89.841,89.844,149999997.0
2006-11-14 09:39:00,89.858,89.882,89.848,89.876,196600001.0
2006-11-14 09:40:00,89.852,89.88,89.852,89.875,251100001.0
2006-11-14 09:41:00,89.86,89.883,89.855,89.883,172699999.0
2006-11-14 09:42:00,89.872,89.911,89.872,89.911,234900000.0
2006-11-14 09:43:00,89.917,89.917,89.891,89.891,180799996.0
2006-11-14 09:44:00,89.899,89.916,89.869,89.893,248300001.0
2006-11-14 09:45:00,89.889,89.919,89.889,89.914,127500000.0
2006-11-14 09:46:00,89.903,89.937,89.903,89.917,320700002.0
2006-11-14 09:47:00,89.904,89.922,89.892,89.915,218299998.0
2006-11-14 09:48:00,89.906,89.931,89.896,89.91,167400001.0
2006-11-14 09:49:00,89.926,89.939,89.885,89.92,186699999.0
2006-11-14 09:50:00,89.91,89.928,89.903,89.922,219800000.0
2006-11-14 09:51:00,89.888,89.931,89.888,89.918,137300000.0
2006-11-14 09:52:00,89.914,89.914,89.886,89.886,108100000.0
2006-11-14 09:53:00,89.889,89.905,89.872,89.902,255599999.0
2006-11-14 09:54:00,89.881,89.903,89.872,89.903,129099998.0
2006-11-14 09:55:00,89.907,89.914,89.875,89.875,283799999.0
2006-11-14 09:56:00,89.902,89.909,89.875,89.89,160100002.0
2006-11-14 09:57:00,89.909,89.909,89.863,89.868,199999996.0
2006-11-14 09:58:00,89.908,89.925,89.887,89.911,188899999.0
2006-11-14 09:59:00,89.898,89.921,89.88,89.894,219400001.0
2006-11-14 10:00:00,89.889,89.931,89.889,89.9,205599994.0
2006-11-14 10:01:00,89.913,89.913,89.89,89.893,95100000.0
2006-11-14 10:02:00,89.898,89.929,89.893,89.903,178299997.0
2006-11-14 10:03:00,89.938,89.938,89.889,89.91,267499999.0
2006-11-14 10:04:00,89.906,89.95,89.901,89.95,165099998.0
2006-11-14 10:05:00,89.932,89.947,89.893,89.926,90000000.0
2006-11-14 10:06:00,89.95,89.959,89.902,89.939,270999994.0
2006-11-14 10:07:00,89.902,89.945,89.893,89.945,214199999.0
2006-11-14 10:08:00,89.935,89.967,89.93,89.961,197399996.0
2006-11-14 10:09:00,89.956,89.973,89.936,89.944,196599999.0
2006-11-14 10:10:00,89.964,89.964,89.931,89.933,203400001.0
2006-11-14 10:11:00,89.957,89.957,89.933,89.941,267299998.0
2006-11-14 10:12:00,89.94,89.965,89.937,89.965,142399998.0
2006-11-14 10:13:00,89.958,90.003,89.958,89.992,211399999.0
2006-11-14 10:14:00,89.991,90.022,89.989,90.022,131499997.0
2006-11-14 10:15:00,90.014,90.041,90.012,90.027,140800000.0
2006-11-14 10:16:00,90.008,90.042,90.002,90.03,199699999.0
2006-11-14 10:17:00,90.021,90.057,90.021,90.052,135699998.0
2006-11-14 10:18:00,90.041,90.063,90.028,90.04,178599996.0
2006-11-14 10:19:00,90.024,90.04,90.007,90.017,98699998.0
2006-11-14 10:20:00,90.017,90.034,90.012,90.015,103200001.0
2006-11-14 10:21:00,90.006,90.006,89.984,89.994,126400001.0
2006-11-14 10:22:00,89.992,90.023,89.974,90.005,231300002.0
2006-11-14 10:23:00,90.02,90.02,89.982,89.982,158200001.0
2006-11-14 10:24:00,89.995,89.999,89.96,89.96,149900001.0
2006-11-14 10:25:00,89.996,90.034,89.992,90.034,110399999.0
2006-11-14 10:26:00,90.008,90.033,90.001,90.021,219099996.0
2006-11-14 10:27:00,90.029,90.03,90.005,90.027,207699999.0
2006-11-14 10:28:00,90.009,90.03,89.998,90.03,185100002.0
2006-11-14 10:29:00,90.018,90.018,89.987,90.014,324600000.0
2006-11-14 10:30:00,90.005,90.027,90.005,90.008,133499999.0
2006-11-14 10:31:00,90.017,90.034,89.982,90.0,247399999.0
2006-11-14 10:32:00,90.015,90.02,89.99,89.995,169499998.0
2006-11-14 10:33:00,89.986,90.007,89.964,89.987,169799999.0
2006-11-14 10:34:00,89.996,90.022,89.986,89.994,200900002.0
2006-11-14 10:35:00,90.007,90.03,89.999,90.013,228999999.0
2006-11-14 10:36:00,90.022,90.056,90.022,90.041,118500000.0
2006-11-14 10:37:00,90.013,90.041,90.007,90.023,219599996.0
2006-11-14 10:38:00,89.995,90.039,89.984,90.039,153299999.0
2006-11-14 10:39:00,90.026,90.059,90.014,90.038,256299997.0
2006-11-14 10:40:00,90.037,90.056,90.028,90.046,78799999.0
2006-11-14 10:41:00,90.055,90.071,90.037,90.046,179500001.0
2006-11-14 10:42:00,90.054,90.071,90.046,90.058,294999999.0
2006-11-14 10:43:00,90.039,90.072,90.039,90.07,275000000.0
2006-11-14 10:44:00,90.059,90.089,90.051,90.082,242400002.0
2006-11-14 10:45:00,90.077,90.088,90.053,90.063,140499999.0
2006-11-14 10:46:00,90.066,90.105,90.066,90.105,89800000.0
2006-11-14 10:47:00,90.081,90.109,90.077,90.095,105800000.0
2006-11-14 10:48:00,90.102,90.123,90.083,90.104,229799998.0
2006-11-14 10:49:00,90.126,90.126,90.1,90.108,223699999.0
2006-11-14 10:50:00,90.14,90.155,90.12,90.144,168399996.0
2006-11-14 10:51:00,90.15,90.15,90.112,90.119,153100001.0
2006-11-14 10:52:00,90.119,90.137,90.105,90.131,259399997.0
2006-11-14 10:53:00,90.12,90.134,90.093,90.111,231400000.0
2006-11-14 10:54:00,90.08,90.103,90.062,90.082,120900003.0
2006-11-14 10:55:00,90.095,90.095,90.051,90.066,210899999.0
2006-11-14 10:56:00,90.066,90.083,90.043,90.073,218500003.0
2006-11-14 10:57:00,90.086,90.129,90.086,90.113,173600001.0
2006-11-14 10:58:00,90.11,90.15,90.095,90.121,174000000.0
2006-11-14 10:59:00,90.102,90.139,90.088,90.139,187600001.0
2006-11-14 11:00:00,90.116,90.138,90.068,90.125,172000001.0
2006-11-14 11:01:00,90.128,90.152,90.079,90.129,167499999.0
2006-11-14 11:02:00,90.12,90.132,90.079,90.115,181899997.0
2006-11-14 11:03:00,90.105,90.143,90.091,90.133,206300003.0
2006-11-14 11:04:00,90.105,90.142,90.102,90.142,143299999.0
2006-11-14 11:05:00,90.072,90.124,90.072,90.109,171600004.0
2006-11-14 11:06:00,90.089,90.124,90.089,90.123,182300001.0
2006-11-14 11:07:00,90.084,90.114,90.073,90.111,299700002.0
2006-11-14 11:08:00,90.084,90.134,90.072,90.134,47400000.0
2006-11-14 11:09:00,90.121,90.152,90.107,90.137,158500002.0
2006-11-14 11:10:00,90.11,90.134,90.085,90.112,253500002.0
2006-11-14 11:11:00,90.103,90.137,90.087,90.125,259700000.0
2006-11-14 11:12:00,90.111,90.134,90.111,90.124,194900001.0
2006-11-14 11:13:00,90.107,90.125,90.096,90.125,213599999.0
2006-11-14 11:14:00,90.107,90.107,90.077,90.077,141899999.0
2006-11-14 11:15:00,90.082,90.099,90.057,90.068,162599999.0
2006-11-14 11:16:00,90.061,90.101,90.061,90.101,115300000.0
2006-11-14 11:17:00,90.086,90.099,90.075,90.092,245900000.0
2006-11-14 11:18:00,90.07,90.098,90.051,90.069,320199996.0
2006-11-14 11:19:00,90.088,90.088,90.051,90.051,169400000.0
2006-11-14 11:20:00,90.063,90.092,90.063,90.09,234899997.0
2006-11-14 11:21:00,90.085,90.108,90.069,90.093,197700001.0
2006-11-14 11:22:00,90.102,90.113,90.084,90.084,177799999.0
2006-11-14 11:23:00,90.068,90.091,90.063,90.091,214999995.0
2006-11-14 11:24:00,90.057,90.092,90.042,90.07,171499994.0
2006-11-14 11:25:00,90.055,90.087,90.055,90.087,213500001.0
2006-11-14 11:26:00,90.09,90.09,90.054,90.063,240500000.0
2006-11-14 11:27:00,90.064,90.106,90.064,90.083,152300000.0
2006-11-14 11:28:00,90.102,90.109,90.062,90.079,215699997.0
2006-11-14 11:29:00,90.065,90.092,90.063,90.078,254899998.0
2006-11-14 11:30:00,90.063,90.08,90.019,90.037,133399999.0
2006-11-14 11:31:00,90.022,90.058,90.022,90.044,100200001.0
2006-11-14 11:32:00,90.033,90.033,90.009,90.009,259399997.0
2006-11-14 11:33:00,90.016,90.035,90.003,90.021,240100000.0
2006-11-14 11:34:00,90.04,90.043,90.019,90.026,108000000.0
2006-11-14 11:35:00,90.051,90.051,90.013,90.013,231299998.0
2006-11-14 11:36:00,90.043,90.054,90.02,90.042,114700000.0
2006-11-14 11:37:00,90.031,90.07,90.03,90.07,155100000.0
2006-11-14 11:38:00,90.06,90.08,90.043,90.06,335399998.0
2006-11-14 11:39:00,90.05,90.089,90.02,90.07,296800001.0
2006-11-14 11:40:00,90.094,90.124,90.07,90.09,190400002.0
2006-11-14 11:41:00,90.113,90.124,90.096,90.101,150500000.0
2006-11-14 11:42:00,90.105,90.119,90.085,90.097,218900001.0
2006-11-14 11:43:00,90.096,90.125,90.089,90.104,247099996.0
2006-11-14 11:44:00,90.101,90.104,90.081,90.082,230199997.0
2006-11-14 11:45:00,90.122,90.148,90.112,90.132,226999999.0
2006-11-14 11:46:00,90.113,90.13,90.104,90.117,231699996.0
2006-11-14 11:47:00,90.108,90.108,90.065,90.066,380700000.0
2006-11-14 11:48:00,90.075,90.088,90.057,90.078,232299999.0
2006-11-14 11:49:00,90.077,90.082,90.053,90.066,268799999.0
2006-11-14 11:50:00,90.061,90.081,90.047,90.078,244400000.0
2006-11-14 11:51:00,90.068,90.081,90.037,90.059,308000002.0
2006-11-14 11:52:00,90.055,90.057,90.023,90.023,274799995.0
2006-11-14 11:53:00,90.04,90.063,90.03,90.041,111600001.0
2006-11-14 11:54:00,90.028,90.072,90.023,90.065,161599998.0
2006-11-14 11:55:00,90.065,90.073,90.038,90.038,153700000.0
2006-11-14 11:56:00,90.039,90.069,90.028,90.04,157200002.0
2006-11-14 11:57:00,90.049,90.051,90.027,90.03,201399997.0
2006-11-14 11:58:00,90.034,90.064,90.034,90.063,177800002.0
2006-11-14 11:59:00,90.045,90.053,90.028,90.031,225600000.0
2006-11-14 12:00:00,90.032,90.065,90.032,90.065,282300005.0
2006-11-14 12:01:00,90.048,90.068,90.042,90.042,215400002.0
2006-11-14 12:02:00,90.042,90.073,90.029,90.073,288899998.0
2006-11-14 12:03:00,90.075,90.093,90.052,90.082,172500004.0
2006-11-14 12:04:00,90.082,90.082,90.051,90.059,201300004.0
2006-11-14 12:05:00,90.073,90.073,90.048,90.049,215999998.0
2006-11-14 12:06:00,90.046,90.067,90.041,90.05,171300000.0
2006-11-14 12:07:00,90.037,90.079,90.004,90.079,221099999.0
2006-11-14 12:08:00,90.063,90.072,90.037,90.054,129200001.0
2006-11-14 12:09:00,90.076,90.088,90.063,90.072,147999998.0
2006-11-14 12:10:00,90.066,90.089,90.056,90.076,108900000.0
2006-11-14 12:11:00,90.078,90.103,90.07,90.095,147799997.0
2006-11-14 12:12:00,90.073,90.103,90.068,90.101,182799998.0
2006-11-14 12:13:00,90.103,90.112,90.081,90.081,107300000.0
2006-11-14 12:14:00,90.084,90.111,90.084,90.111,172600001.0
2006-11-14 12:15:00,90.072,90.098,90.048,90.07,96600000.0
2006-11-14 12:16:00,90.077,90.094,90.051,90.07,217899999.0
2006-11-14 12:17:00,90.086,90.103,90.081,90.101,130599998.0
2006-11-14 12:18:00,90.089,90.133,90.086,90.133,212099994.0
2006-11-14 12:19:00,90.127,90.141,90.104,90.108,136300001.0
2006-11-14 12:20:00,90.098,90.119,90.082,90.119,314000000.0
2006-11-14 12:21:00,90.092,90.111,90.084,90.103,189399997.0
2006-11-14 12:22:00,90.112,90.112,90.078,90.078,125199998.0
2006-11-14 12:23:00,90.081,90.104,90.072,90.1,193400001.0
2006-11-14 12:24:00,90.095,90.114,90.082,90.109,286100003.0
2006-11-14 12:25:00,90.112,90.12,90.094,90.102,358899995.0
2006-11-14 12:26:00,90.092,90.119,90.07,90.085,136199999.0
2006-11-14 12:27:00,90.094,90.103,90.058,90.08,220999997.0
2006-11-14 12:28:00,90.102,90.112,90.07,90.07,260700000.0
2006-11-14 12:29:00,90.083,90.111,90.068,90.093,180300002.0
2006-11-14 12:30:00,90.075,90.11,90.069,90.104,249899999.0
2006-11-14 12:31:00,90.086,90.104,90.054,90.067,219399999.0
2006-11-14 12:32:00,90.074,90.101,90.074,90.09,273100000.0
2006-11-14 12:33:00,90.065,90.098,90.059,90.087,342699995.0
2006-11-14 12:34:00,90.095,90.095,90.052,90.052,163500000.0
2006-11-14 12:35:00,90.057,90.07,90.046,90.06,125399998.0
2006-11-14 12:36:00,90.067,90.089,90.05,90.066,183600001.0
2006-11-14 12:37:00,90.058,90.084,90.042,90.064,237500001.0
2006-11-14 12:38:00,90.086,90.101,90.059,90.077,316400000.0
2006-11-14 12:39:00,90.073,90.087,90.062,90.087,242700004.0
2006-11-14 12:40:00,90.081,90.102,90.071,90.088,175499998.0
2006-11-14 12:41:00,90.081,90.084,90.044,90.044,196499996.0
2006-11-14 12:42:00,90.052,90.067,90.038,90.049,172399997.0
2006-11-14 12:43:00,90.055,90.082,90.055,90.075,245900000.0
2006-11-14 12:44:00,90.067,90.104,90.067,90.093,179499997.0
2006-11-14 12:45:00,90.09,90.105,90.082,90.105,102900001.0
2006-11-14 12:46:00,90.099,90.105,90.072,90.083,238999995.0
2006-11-14 12:47:00,90.076,90.1,90.037,90.098,112800000.0
2006-11-14 12:48:00,90.107,90.107,90.075,90.075,111800001.0
2006-11-14 12:49:00,90.099,90.1,90.068,90.087,217500001.0
2006-11-14 12:50:00,90.1,90.104,90.076,90.084,129200000.0
2006-11-14 12:51:00,90.087,90.11,90.063,90.063,211500000.0
2006-11-14 12:52:00,90.075,90.089,90.04,90.057,235499997.0
2006-11-14 12:53:00,90.064,90.084,90.043,90.043,221900001.0
2006-11-14 12:54:00,90.091,90.118,90.076,90.091,203300000.0
2006-11-14 12:55:00,90.104,90.111,90.085,90.103,182199999.0
2006-11-14 12:56:00,90.097,90.114,90.081,90.092,84700000.0
2006-11-14 12:57:00,90.084,90.104,90.079,90.104,94899999.0
2006-11-14 12:58:00,90.09,90.103,90.065,90.089,140499998.0
2006-11-14 12:59:00,90.086,90.102,90.084,90.095,105000002.0
2006-11-14 13:00:00,90.084,90.084,90.059,90.068,148300000.0
2006-11-14 13:01:00,90.06,90.088,90.054,90.088,217200001.0
2006-11-14 13:02:00,90.073,90.095,90.066,90.093,198300001.0
2006-11-14 13:03:00,90.079,90.105,90.065,90.093,295800000.0
2006-11-14 13:04:00,90.083,90.102,90.069,90.083,177999997.0
2006-11-14 13:05:00,90.068,90.091,90.063,90.085,161300003.0
2006-11-14 13:06:00,90.065,90.095,90.059,90.08,278000002.0
2006-11-14 13:07:00,90.086,90.103,90.066,90.095,183400001.0
2006-11-14 13:08:00,90.068,90.089,90.044,90.071,219800000.0
2006-11-14 13:09:00,90.045,90.092,90.045,90.077,222099998.0
2006-11-14 13:10:00,90.09,90.098,90.069,90.085,163599998.0
2006-11-14 13:11:00,90.09,90.111,90.087,90.092,73500000.0
2006-11-14 13:12:00,90.076,90.099,90.057,90.083,161500000.0
2006-11-14 13:13:00,90.108,90.108,90.078,90.088,235400000.0
2006-11-14 13:14:00,90.095,90.095,90.061,90.087,98900000.0
2006-11-14 13:15:00,90.043,90.091,90.041,90.091,327900005.0
2006-11-14 13:16:00,90.1,90.108,90.081,90.092,198000000.0
2006-11-14 13:17:00,90.06,90.099,90.06,90.099,188999998.0
2006-11-14 13:18:00,90.109,90.125,90.089,90.109,192499999.0
2006-11-14 13:19:00,90.12,90.15,90.1,90.111,275900001.0
2006-11-14 13:20:00,90.102,90.112,90.084,90.089,221400000.0
2006-11-14 13:21:00,90.071,90.089,90.057,90.07,272199999.0
2006-11-14 13:22:00,90.054,90.085,90.054,90.075,129300000.0
2006-11-14 13:23:00,90.062,90.074,90.041,90.059,236100001.0
2006-11-14 13:24:00,90.073,90.073,90.039,90.047,312400001.0
2006-11-14 13:25:00,90.062,90.068,90.044,90.055,168700001.0
2006-11-14 13:26:00,90.072,90.072,90.045,90.054,144200000.0
2006-11-14 13:27:00,90.073,90.078,90.034,90.034,322700003.0
2006-11-14 13:28:00,90.048,90.063,90.032,90.048,179999999.0
2006-11-14 13:29:00,90.059,90.059,90.028,90.037,161200003.0
2006-11-14 13:30:00,90.035,90.051,90.019,90.029,109800000.0
2006-11-14 13:31:00,90.028,90.05,90.02,90.038,215900001.0
2006-11-14 13:32:00,90.036,90.045,90.012,90.012,214400003.0
2006-11-14 13:33:00,90.021,90.039,90.001,90.013,161799998.0
2006-11-14 13:34:00,90.013,90.035,90.002,90.003,244799998.0
2006-11-14 13:35:00,90.024,90.048,90.015,90.048,238899999.0
2006-11-14 13:36:00,90.024,90.033,90.006,90.008,308800001.0
2006-11-14 13:37:00,90.01,90.033,89.984,90.002,261399997.0
2006-11-14 13:38:00,89.999,90.017,89.986,89.992,265300000.0
2006-11-14 13:39:00,90.015,90.016,89.98,89.98,195899998.0
2006-11-14 13:40:00,90.005,90.01,89.98,90.002,330400002.0
2006-11-14 13:41:00,89.995,90.002,89.976,89.976,170300000.0
2006-11-14 13:42:00,89.967,89.997,89.959,89.982,163000000.0
2006-11-14 13:43:00,89.953,89.996,89.953,89.969,122700002.0
2006-11-14 13:44:00,89.991,90.002,89.962,89.985,194800000.0
2006-11-14 13:45:00,89.983,90.004,89.961,90.004,316699997.0
2006-11-14 13:46:00,89.986,90.012,89.976,89.983,253000000.0
2006-11-14 13:47:00,89.977,90.008,89.976,89.993,171400000.0
2006-11-14 13:48:00,90.002,90.002,89.967,89.968,212299999.0
2006-11-14 13:49:00,89.964,89.981,89.956,89.975,265700002.0
2006-11-14 13:50:00,89.974,89.988,89.953,89.969,227300001.0
2006-11-14 13:51:00,89.98,90.005,89.965,89.984,172400000.0
2006-11-14 13:52:00,89.984,90.001,89.966,89.973,244700002.0
2006-11-14 13:53:00,89.963,89.995,89.946,89.995,225499997.0
2006-11-14 13:54:00,89.98,89.985,89.939,89.985,180600001.0
2006-11-14 13:55:00,89.987,89.99,89.961,89.971,260099998.0
2006-11-14 13:56:00,89.977,89.992,89.955,89.992,147799999.0
2006-11-14 13:57:00,89.989,89.994,89.956,89.98,280100003.0
2006-11-14 13:58:00,89.97,89.994,89.959,89.994,82100001.0
2006-11-14 13:59:00,89.992,90.011,89.968,90.008,132300000.0
2006-11-14 14:00:00,90.007,90.007,89.974,89.983,114300000.0
2006-11-14 14:01:00,89.975,90.018,89.968,90.011,201899998.0
2006-11-14 14:02:00,89.987,89.993,89.958,89.96,88200001.0
2006-11-14 14:03:00,89.983,90.001,89.97,89.988,167800000.0
2006-11-14 14:04:00,89.963,89.982,89.956,89.981,224299993.0
2006-11-14 14:05:00,89.971,89.977,89.949,89.966,167599995.0
2006-11-14 14:06:00,89.947,89.986,89.945,89.964,222599999.0
2006-11-14 14:07:00,89.968,89.982,89.948,89.958,193800002.0
2006-11-14 14:08:00,89.979,89.991,89.949,89.949,248400004.0
2006-11-14 14:09:00,89.963,89.989,89.958,89.979,174500001.0
2006-11-14 14:10:00,89.988,89.988,89.951,89.975,161000000.0
2006-11-14 14:11:00,89.978,89.986,89.958,89.96,148700000.0
2006-11-14 14:12:00,89.964,89.975,89.935,89.947,177100000.0
2006-11-14 14:13:00,89.94,89.976,89.925,89.945,199100000.0
2006-11-14 14:14:00,89.971,89.999,89.967,89.978,206799998.0
2006-11-14 14:15:00,89.968,90.021,89.958,90.006,383499998.0
2006-11-14 14:16:00,89.985,90.023,89.985,90.017,194499997.0
2006-11-14 14:17:00,90.012,90.028,89.998,90.014,197300003.0
2006-11-14 14:18:00,89.996,90.027,89.983,89.999,170500000.0
2006-11-14 14:19:00,90.022,90.03,89.987,90.005,171699999.0
2006-11-14 14:20:00,90.017,90.022,89.995,89.996,137199998.0
2006-11-14 14:21:00,90.002,90.034,89.999,90.023,181499999.0
2006-11-14 14:22:00,90.007,90.042,90.001,90.036,209300002.0
2006-11-14 14:23:00,89.999,90.038,89.999,90.038,145200000.0
2006-11-14 14:24:00,90.018,90.036,90.015,90.033,210200000.0
2006-11-14 14:25:00,90.018,90.043,90.012,90.02,319199999.0
2006-11-14 14:26:00,90.029,90.029,89.988,90.003,181599999.0
2006-11-14 14:27:00,90.015,90.046,89.989,90.003,145000001.0
2006-11-14 14:28:00,90.009,90.038,90.004,90.038,141100002.0
2006-11-14 14:29:00,90.049,90.05,90.021,90.026,144600000.0
2006-11-14 14:30:00,90.009,90.042,90.009,90.035,298899998.0
2006-11-14 14:31:00,90.033,90.05,90.011,90.031,146899999.0
2006-11-14 14:32:00,90.051,90.074,90.04,90.052,168100000.0
2006-11-14 14:33:00,90.058,90.058,90.023,90.023,187199998.0
2006-11-14 14:34:00,90.042,90.043,90.017,90.022,186399996.0
2006-11-14 14:35:00,90.028,90.051,90.02,90.032,197699997.0
2006-11-14 14:36:00,90.021,90.042,90.011,90.011,209299997.0
2006-11-14 14:37:00,90.018,90.043,90.015,90.038,239899999.0
2006-11-14 14:38:00,90.037,90.049,90.014,90.014,110799999.0
2006-11-14 14:39:00,89.999,90.031,89.999,90.031,84899999.0
2006-11-14 14:40:00,90.024,90.024,90.006,90.011,150099997.0
2006-11-14 14:41:00,90.016,90.016,89.943,89.992,146399998.0
2006-11-14 14:42:00,90.012,90.025,89.995,89.998,245100000.0
2006-11-14 14:43:00,90.031,90.032,89.994,89.994,154700002.0
2006-11-14 14:44:00,90.016,90.023,89.974,90.006,197800000.0
2006-11-14 14:45:00,90.009,90.027,90.005,90.02,177100001.0
2006-11-14 14:46:00,90.002,90.019,89.995,90.015,220999999.0
2006-11-14 14:47:00,90.004,90.032,89.993,90.012,164900000.0
2006-11-14 14:48:00,89.998,90.016,89.986,90.002,238000000.0
2006-11-14 14:49:00,89.997,90.03,89.997,90.03,124399998.0
2006-11-14 14:50:00,90.011,90.037,90.008,90.01,172400002.0
2006-11-14 14:51:00,90.011,90.011,89.966,89.978,220500000.0
2006-11-14 14:52:00,90.018,90.018,89.994,89.995,181400000.0
2006-11-14 14:53:00,89.988,90.01,89.984,90.006,266699999.0
2006-11-14 14:54:00,90.0,90.006,89.978,89.978,157800000.0
2006-11-14 14:55:00,90.01,90.014,89.989,90.001,160099999.0
2006-11-14 14:56:00,90.009,90.014,89.993,89.993,163999999.0
2006-11-14 14:57:00,90.004,90.005,89.979,89.985,160300001.0
2006-11-14 14:58:00,89.993,90.011,89.983,89.987,144200003.0
2006-11-14 14:59:00,89.998,90.013,89.974,89.982,228100003.0
2006-11-14 15:00:00,89.999,90.005,89.978,89.985,141100001.0
2006-11-14 15:01:00,89.987,90.017,89.984,90.017,294900000.0
2006-11-14 15:02:00,90.015,90.015,89.982,89.982,161400002.0
2006-11-14 15:03:00,89.971,90.001,89.971,90.001,176600000.0
2006-11-14 15:04:00,89.976,89.993,89.968,89.985,86200000.0
2006-11-14 15:05:00,89.986,89.986,89.95,89.965,229600001.0
2006-11-14 15:06:00,89.958,89.983,89.94,89.983,187300002.0
2006-11-14 15:07:00,89.963,89.984,89.924,89.98,204400000.0
2006-11-14 15:08:00,89.98,89.991,89.956,89.964,131600000.0
2006-11-14 15:09:00,89.969,89.974,89.933,89.95,286600002.0
2006-11-14 15:10:00,89.973,89.985,89.952,89.97,227100002.0
2006-11-14 15:11:00,89.945,89.961,89.927,89.961,73800000.0
2006-11-14 15:12:00,89.944,89.978,89.944,89.964,172399998.0
2006-11-14 15:13:00,89.976,89.977,89.944,89.944,180299996.0
2006-11-14 15:14:00,89.955,89.977,89.944,89.95,152899999.0
2006-11-14 15:15:00,89.948,89.965,89.936,89.949,117799999.0
2006-11-14 15:16:00,89.947,89.954,89.927,89.928,187900000.0
2006-11-14 15:17:00,89.928,89.943,89.908,89.921,182900001.0
2006-11-14 15:18:00,89.952,89.964,89.938,89.943,322499999.0
2006-11-14 15:19:00,89.937,89.952,89.9,89.935,275099999.0
2006-11-14 15:20:00,89.945,89.958,89.93,89.958,165299999.0
2006-11-14 15:21:00,89.909,89.93,89.895,89.912,199399998.0
2006-11-14 15:22:00,89.903,89.928,89.889,89.909,49900000.0
2006-11-14 15:23:00,89.925,89.946,89.909,89.919,241500000.0
2006-11-14 15:24:00,89.926,89.928,89.896,89.896,279300004.0
2006-11-14 15:25:00,89.914,89.929,89.896,89.909,241200001.0
2006-11-14 15:26:00,89.915,89.944,89.903,89.93,331799999.0
2006-11-14 15:27:00,89.951,89.962,89.928,89.928,118399999.0
2006-11-14 15:28:00,89.936,89.965,89.936,89.962,175800001.0
2006-11-14 15:29:00,89.959,89.959,89.913,89.931,204500000.0
2006-11-14 15:30:00,89.898,89.947,89.847,89.901,120600000.0
2006-11-14 15:31:00,89.904,89.952,89.904,89.931,217499996.0
2006-11-14 15:32:00,89.891,89.941,89.891,89.941,99400001.0
2006-11-14 15:33:00,89.949,89.952,89.924,89.924,208200000.0
2006-11-14 15:34:00,89.953,89.978,89.951,89.963,218900001.0
2006-11-14 15:35:00,89.967,90.003,89.961,89.983,107999999.0
2006-11-14 15:36:00,89.984,90.003,89.974,89.986,126100000.0
2006-11-14 15:37:00,89.976,89.99,89.957,89.988,181300000.0
2006-11-14 15:38:00,90.007,90.023,89.987,90.007,126100000.0
2006-11-14 15:39:00,90.018,90.032,90.004,90.018,199299998.0
2006-11-14 15:40:00,90.013,90.013,89.927,89.983,189799998.0
2006-11-14 15:41:00,90.0,90.033,90.0,90.033,140400000.0
2006-11-14 15:42:00,90.038,90.038,89.984,89.985,117399999.0
2006-11-14 15:43:00,90.005,90.013,89.98,89.995,313200002.0
2006-11-14 15:44:00,90.001,90.001,89.967,89.97,120700000.0
2006-11-14 15:45:00,90.006,90.006,89.964,89.964,326699997.0
2006-11-14 15:46:00,89.964,89.991,89.961,89.974,223999998.0
2006-11-14 15:47:00,89.966,90.008,89.95,89.993,255099998.0
2006-11-14 15:48:00,90.007,90.022,89.989,90.008,235600000.0
2006-11-14 15:49:00,90.005,90.018,89.976,89.987,279000001.0
2006-11-14 15:50:00,90.005,90.005,89.974,89.98,158999999.0
2006-11-14 15:51:00,89.969,89.997,89.961,89.997,102900000.0
2006-11-14 15:52:00,89.999,90.019,89.966,89.984,179499999.0
2006-11-14 15:53:00,89.978,89.986,89.959,89.961,214400004.0
2006-11-14 15:54:00,89.95,89.975,89.942,89.969,181300001.0
2006-11-14 15:55:00,89.947,89.978,89.947,89.978,219099998.0
2006-11-14 15:56:00,89.973,89.986,89.958,89.974,126300000.0
2006-11-14 15:57:00,89.973,90.002,89.973,89.995,131700001.0
2006-11-14 15:58:00,89.964,89.986,89.933,89.951,228999999.0
2006-11-14 15:59:00,89.954,89.98,89.939,89.962,130600000.0
2006-11-14 16:00:00,89.973,89.973,89.932,89.932,271200002.0
2006-11-14 16:01:00,89.953,89.962,89.938,89.946,116999999.0
2006-11-14 16:02:00,89.945,89.962,89.939,89.955,150600002.0
2006-11-14 16:03:00,89.928,89.962,89.906,89.958,188000000.0
2006-11-14 16:04:00,89.941,89.955,89.913,89.93,183600001.0
2006-11-14 16:05:00,89.923,89.941,89.911,89.928,218999998.0
2006-11-14 16:06:00,89.914,89.931,89.9,89.909,217500000.0
2006-11-14 16:07:00,89.917,89.933,89.903,89.916,227599999.0
2006-11-14 16:08:00,89.919,89.934,89.903,89.92,172700000.0
2006-11-14 16:09:00,89.917,89.949,89.911,89.942,210199999.0
2006-11-14 16:10:00,89.92,89.94,89.911,89.939,93499999.0
2006-11-14 16:11:00,89.921,89.942,89.905,89.919,119900000.0
2006-11-14 16:12:00,89.92,89.956,89.92,89.956,73600000.0
2006-11-14 16:13:00,89.946,89.984,89.946,89.984,108799999.0
2006-11-14 16:14:00,89.972,89.994,89.948,89.958,225700001.0
2006-11-14 16:15:00,89.968,89.996,89.962,89.967,202099999.0
2006-11-14 16:16:00,89.975,89.983,89.96,89.966,154100003.0
2006-11-14 16:17:00,89.978,89.98,89.943,89.968,235299996.0
2006-11-14 16:18:00,89.961,89.975,89.941,89.959,168399998.0
2006-11-14 16:19:00,89.967,89.967,89.934,89.934,118399999.0
2006-11-14 16:20:00,89.922,89.942,89.916,89.93,256199998.0
2006-11-14 16:21:00,89.918,89.929,89.896,89.897,237999998.0
2006-11-14 16:22:00,89.914,89.914,89.888,89.893,244799997.0
2006-11-14 16:23:00,89.914,89.924,89.9,89.904,235799997.0
2006-11-14 16:24:00,89.899,89.917,89.89,89.903,121000001.0
2006-11-14 16:25:00,89.912,89.923,89.894,89.915,213199999.0
2006-11-14 16:26:00,89.91,89.925,89.885,89.893,187200001.0
2006-11-14 16:27:00,89.897,89.899,89.868,89.882,183200001.0
2006-11-14 16:28:00,89.882,89.905,89.875,89.905,107700000.0
2006-11-14 16:29:00,89.89,89.91,89.89,89.905,227900002.0
2006-11-14 16:30:00,89.905,89.911,89.875,89.894,324000001.0
2006-11-14 16:31:00,89.874,89.902,89.872,89.888,162999996.0
2006-11-14 16:32:00,89.875,89.888,89.86,89.871,193899999.0
2006-11-14 16:33:00,89.849,89.871,89.846,89.87,154299998.0
2006-11-14 16:34:00,89.84,89.872,89.839,89.872,226500002.0
2006-11-14 16:35:00,89.855,89.903,89.855,89.903,136300000.0
2006-11-14 16:36:00,89.912,89.93,89.9,89.906,149100001.0
2006-11-14 16:37:00,89.937,89.95,89.915,89.941,140900002.0
2006-11-14 16:38:00,89.948,89.955,89.92,89.931,198500001.0
2006-11-14 16:39:00,89.93,89.938,89.902,89.902,392200001.0
2006-11-14 16:40:00,89.913,89.942,89.878,89.889,282499999.0
2006-11-14 16:41:00,89.868,89.894,89.864,89.894,232499996.0
2006-11-14 16:42:00,89.876,89.901,89.868,89.901,229900000.0
2006-11-14 16:43:00,89.885,89.902,89.877,89.902,145399999.0
2006-11-14 16:44:00,89.894,89.909,89.878,89.892,187300002.0
2006-11-14 16:45:00,89.908,89.926,89.897,89.901,233999997.0
2006-11-14 16:46:00,89.912,89.915,89.89,89.908,193899998.0
2006-11-14 16:47:00,89.887,89.916,89.887,89.91,242099999.0
2006-11-14 16:48:00,89.894,89.896,89.866,89.866,259200000.0
2006-11-14 16:49:00,89.901,89.902,89.878,89.901,205299998.0
2006-11-14 16:50:00,89.902,89.905,89.874,89.875,277899997.0
2006-11-14 16:51:00,89.871,89.896,89.871,89.893,160199999.0
2006-11-14 16:52:00,89.867,89.892,89.858,89.88,243800001.0
2006-11-14 16:53:00,89.873,89.876,89.855,89.856,171499998.0
2006-11-14 16:54:00,89.876,89.879,89.848,89.868,188200000.0
2006-11-14 16:55:00,89.851,89.875,89.848,89.87,117500001.0
2006-11-14 16:56:00,89.878,89.886,89.863,89.878,178300000.0
2006-11-14 16:57:00,89.85,89.872,89.84,89.866,311299999.0
2006-11-14 16:58:00,89.862,89.892,89.849,89.863,151400002.0
2006-11-14 16:59:00,89.889,89.912,89.879,89.894,199000000.0
2006-11-14 17:00:00,89.902,89.927,89.894,89.923,179200000.0
2006-11-14 17:01:00,89.916,89.926,89.893,89.893,196099999.0
2006-11-14 17:02:00,89.908,89.93,89.9,89.915,129499999.0
2006-11-14 17:03:00,89.926,89.965,89.918,89.942,166899999.0
2006-11-14 17:04:00,89.978,89.984,89.947,89.957,164499998.0
2006-11-14 17:05:00,89.984,89.987,89.96,89.96,110899999.0
2006-11-14 17:06:00,89.96,89.97,89.932,89.944,339799996.0
2006-11-14 17:07:00,89.938,89.967,89.927,89.958,182800001.0
2006-11-14 17:08:00,89.949,89.975,89.939,89.975,213699999.0
2006-11-14 17:09:00,89.95,89.999,89.95,89.966,143000000.0
2006-11-14 17:10:00,89.999,90.004,89.961,89.968,154200002.0
2006-11-14 17:11:00,89.987,90.038,89.987,90.023,192400000.0
2006-11-14 17:12:00,90.032,90.071,90.03,90.058,139499997.0
2006-11-14 17:13:00,90.027,90.055,90.025,90.04,150099999.0
2006-11-14 17:14:00,90.013,90.034,90.001,90.013,135800000.0
2006-11-14 17:15:00,90.036,90.056,90.017,90.027,254399995.0
2006-11-14 17:16:00,90.035,90.039,90.011,90.011,101899999.0
2006-11-14 17:17:00,90.029,90.038,89.999,89.999,111400000.0
2006-11-14 17:18:00,90.016,90.041,89.993,90.011,119400000.0
2006-11-14 17:19:00,89.982,90.011,89.971,89.99,216900004.0
2006-11-14 17:20:00,89.976,90.016,89.964,90.016,205900000.0
2006-11-14 17:21:00,90.012,90.03,90.002,90.022,187000003.0
2006-11-14 17:22:00,90.012,90.028,90.006,90.027,134199996.0
2006-11-14 17:23:00,90.01,90.045,90.007,90.045,208199999.0
2006-11-14 17:24:00,90.029,90.041,90.002,90.033,213500003.0
2006-11-14 17:25:00,90.03,90.034,90.01,90.013,251699999.0
2006-11-14 17:26:00,90.002,90.024,90.001,90.016,117500000.0
2006-11-14 17:27:00,90.015,90.026,89.987,89.995,203500000.0
2006-11-14 17:28:00,89.975,89.978,89.95,89.95,265000001.0
2006-11-14 17:29:00,89.947,89.95,89.917,89.936,166300000.0
2006-11-14 17:30:00,89.949,89.959,89.934,89.938,233400000.0
2006-11-14 17:31:00,89.922,89.957,89.922,89.957,131900000.0
2006-11-14 17:32:00,89.963,89.969,89.943,89.953,97500000.0
2006-11-14 17:33:00,89.942,89.962,89.915,89.944,218999999.0
2006-11-14 17:34:00,89.929,89.952,89.922,89.952,224600000.0
2006-11-14 17:35:00,89.93,89.947,89.914,89.939,224299998.0
2006-11-14 17:36:00,89.932,89.932,89.904,89.913,205999999.0
2006-11-14 17:37:00,89.905,89.918,89.892,89.9,177000001.0
2006-11-14 17:38:00,89.886,89.903,89.868,89.89,188999997.0
2006-11-14 17:39:00,89.874,89.892,89.843,89.869,173200000.0
2006-11-14 17:40:00,89.885,89.889,89.865,89.867,166899999.0
2006-11-14 17:41:00,89.874,89.889,89.846,89.873,215499999.0
2006-11-14 17:42:00,89.89,89.912,89.877,89.894,174100001.0
2006-11-14 17:43:00,89.916,89.941,89.909,89.927,172399998.0
2006-11-14 17:44:00,89.937,89.944,89.891,89.923,230100000.0
2006-11-14 17:45:00,89.931,89.937,89.909,89.917,183499999.0
2006-11-14 17:46:00,89.938,89.945,89.926,89.932,155200000.0
2006-11-14 17:47:00,89.944,89.954,89.918,89.936,149399998.0
2006-11-14 17:48:00,89.957,89.988,89.946,89.966,233299996.0
2006-11-14 17:49:00,89.965,89.986,89.947,89.973,193500001.0
2006-11-14 17:50:00,89.948,89.969,89.929,89.934,260400002.0
2006-11-14 17:51:00,89.946,89.968,89.931,89.947,198600000.0
2006-11-14 17:52:00,89.967,89.982,89.953,89.966,173800001.0
2006-11-14 17:53:00,89.969,89.976,89.95,89.958,271200004.0
2006-11-14 17:54:00,89.969,89.985,89.95,89.968,241800001.0
2006-11-14 17:55:00,89.975,89.986,89.957,89.957,267700003.0
2006-11-14 17:56:00,89.958,89.984,89.954,89.984,111200000.0
2006-11-14 17:57:00,89.977,89.99,89.958,89.972,200800002.0
2006-11-14 17:58:00,89.992,90.001,89.974,89.976,260400001.0
2006-11-14 17:59:00,89.996,90.032,89.994,90.032,229799999.0
2006-11-14 18:00:00,90.016,90.041,89.985,90.017,191000001.0
2006-11-14 18:01:00,90.019,90.043,90.005,90.017,1211300005.0
2006-11-14 18:02:00,90.05,90.061,90.027,90.036,2048999991.0
2006-11-14 18:04:00,90.049,90.054,90.025,90.035,1691799997.0
2006-11-14 18:06:00,90.022,90.047,90.02,90.031,1828400007.0
2006-11-14 18:07:00,90.025,90.05,90.008,90.05,1990600000.0
2006-11-14 18:09:00,90.053,90.086,90.049,90.077,1493199994.0
2006-11-14 18:10:00,90.073,90.084,90.05,90.065,2031099989.0
2006-11-14 18:11:00,90.073,90.09,90.045,90.07,1097799997.0
2006-11-14 18:12:00,90.094,90.111,90.072,90.08,1085200004.0
2006-11-14 18:13:00,90.076,90.116,90.076,90.11,1563899994.0
2006-11-14 18:14:00,90.117,90.137,90.098,90.122,1582600002.0
2006-11-14 18:17:00,90.114,90.149,90.113,90.149,650699999.0
2006-11-14 18:18:00,90.16,90.162,90.125,90.134,1174800002.0
2006-11-14 18:19:00,90.133,90.149,90.113,90.125,1844999989.0
2006-11-14 18:20:00,90.137,90.137,90.096,90.109,1596700003.0
2006-11-14 18:21:00,90.106,90.122,90.081,90.095,1704499998.0
2006-11-14 18:22:00,90.102,90.123,90.089,90.107,1667999986.0
2006-11-14 18:24:00,90.09,90.113,90.09,90.109,1432100004.0
2006-11-14 18:25:00,90.095,90.111,90.069,90.08,1902999995.0
2006-11-14 18:26:00,90.069,90.099,90.044,90.083,1718400001.0
2006-11-14 18:27:00,90.085,90.1,90.062,90.095,1504200002.0
2006-11-14 18:28:00,90.084,90.095,90.061,90.064,1057299999.0
2006-11-14 18:29:00,90.073,90.089,90.06,90.08,1368699998.0
2006-11-14 18:30:00,90.047,90.084,90.034,90.046,636299995.0
2006-11-14 18:31:00,90.063,90.086,90.057,90.075,890699999.0
2006-11-14 18:32:00,90.057,90.079,90.034,90.057,1721300001.0
2006-11-14 18:33:00,90.069,90.094,90.058,90.082,1880799995.0
2006-11-14 18:34:00,90.076,90.096,90.067,90.084,1465899997.0
2006-11-14 18:35:00,90.065,90.093,90.035,90.081,1420199992.0
2006-11-14 18:36:00,90.093,90.102,90.06,90.087,1547500006.0
2006-11-14 18:37:00,90.081,90.101,90.07,90.093,1133800004.0
2006-11-14 18:38:00,90.089,90.1,90.063,90.082,731199996.0
2006-11-14 18:39:00,90.058,90.086,90.046,90.078,399200002.0
2006-11-14 18:40:00,90.066,90.086,90.041,90.062,666200000.0
2006-11-14 18:41:00,90.09,90.098,90.066,90.071,644200000.0
2006-11-14 18:42:00,90.074,90.11,90.074,90.106,743899993.0
2006-11-14 18:43:00,90.112,90.132,90.094,90.105,1371399996.0
2006-11-14 18:44:00,90.116,90.116,90.076,90.076,834899997.0
2006-11-14 18:45:00,90.093,90.121,90.079,90.099,831700002.0
2006-11-14 18:46:00,90.105,90.137,90.085,90.097,874999997.0
2006-11-14 18:47:00,90.099,90.099,90.059,90.066,476999999.0
2006-11-14 18:48:00,90.063,90.092,90.063,90.075,783300000.0
2006-11-14 18:49:00,90.078,90.097,90.066,90.077,868000003.0
2006-11-14 18:50:00,90.098,90.098,90.064,90.067,981899997.0
2006-11-14 18:51:00,90.072,90.092,90.054,90.068,419700001.0
2006-11-14 18:52:00,90.098,90.102,90.063,90.092,891000002.0
2006-11-14 18:53:00,90.096,90.112,90.07,90.07,901799995.0
2006-11-14 18:54:00,90.077,90.097,90.046,90.091,774199997.0
2006-11-14 18:55:00,90.092,90.11,90.065,90.076,933599994.0
2006-11-14 18:56:00,90.088,90.099,90.061,90.082,634899997.0
2006-11-14 18:57:00,90.085,90.114,90.085,90.107,373099998.0
2006-11-14 18:58:00,90.069,90.122,90.062,90.062,1193600005.0
2006-11-14 18:59:00,90.096,90.108,90.079,90.095,768299999.0
2006-11-14 19:00:00,90.09,90.09,90.047,90.06,667999996.0
2006-11-14 19:01:00,90.051,90.077,90.043,90.063,541199999.0
2006-11-14 19:02:00,90.043,90.075,90.036,90.075,297900004.0
2006-11-14 19:03:00,90.07,90.07,90.027,90.036,678899997.0
2006-11-14 19:04:00,90.028,90.065,90.023,90.065,775200007.0
2006-11-14 19:05:00,90.068,90.071,90.039,90.044,526899997.0
2006-11-14 19:06:00,90.041,90.071,90.026,90.044,571600002.0
2006-11-14 19:07:00,90.072,90.078,90.047,90.055,1011099997.0
2006-11-14 19:08:00,90.063,90.066,90.026,90.033,899099999.0
2006-11-14 19:09:00,90.051,90.078,90.036,90.043,568199995.0
2006-11-14 19:10:00,90.041,90.066,90.037,90.058,632100000.0
2006-11-14 19:11:00,90.028,90.064,90.01,90.042,187800001.0
2006-11-14 19:12:00,90.068,90.081,90.055,90.063,350799999.0
2006-11-14 19:13:00,90.033,90.087,90.033,90.065,478499999.0
2006-11-14 19:14:00,90.096,90.108,90.079,90.083,535999998.0
2006-11-14 19:15:00,90.079,90.098,90.059,90.098,619999991.0
2006-11-14 19:16:00,90.091,90.091,90.059,90.062,281099999.0
2006-11-14 19:17:00,90.073,90.082,90.036,90.055,620899998.0
2006-11-14 19:18:00,90.09,90.09,90.049,90.068,495099995.0
2006-11-14 19:19:00,90.076,90.088,90.062,90.073,497500005.0
2006-11-14 19:20:00,90.044,90.08,90.039,90.08,419199995.0
2006-11-14 19:21:00,90.069,90.085,90.04,90.05,270200001.0
2006-11-14 19:22:00,90.021,90.073,89.996,90.068,339700000.0
2006-11-14 19:23:00,90.077,90.088,90.034,90.058,1742400003.0
2006-11-14 19:24:00,90.073,90.082,90.04,90.059,650399991.0
2006-11-14 19:25:00,90.06,90.078,90.04,90.068,870200002.0
2006-11-14 19:26:00,90.06,90.082,90.053,90.075,1181399990.0
2006-11-14 19:27:00,90.06,90.081,90.052,90.07,1045099999.0
2006-11-14 19:28:00,90.056,90.056,89.999,90.025,528799999.0
2006-11-14 19:29:00,90.033,90.073,90.022,90.059,746599995.0
2006-11-14 19:30:00,90.045,90.061,90.029,90.046,758499994.0
2006-11-14 19:31:00,90.021,90.048,90.013,90.044,565499996.0
2006-11-14 19:32:00,90.046,90.046,90.013,90.015,661100001.0
2006-11-14 19:33:00,90.027,90.032,89.986,90.006,690500002.0
2006-11-14 19:34:00,90.015,90.025,89.997,90.001,737599992.0
2006-11-14 19:35:00,90.017,90.017,89.978,89.983,785499998.0
2006-11-14 19:36:00,89.981,90.0,89.962,89.976,524799996.0
2006-11-14 19:37:00,89.962,89.987,89.956,89.973,150599999.0
2006-11-14 19:38:00,89.972,89.994,89.959,89.974,1038700002.0
2006-11-14 19:39:00,89.976,89.998,89.951,89.969,861899996.0
2006-11-14 19:40:00,89.992,89.993,89.961,89.967,679900003.0
2006-11-14 19:41:00,89.996,90.011,89.979,90.0,1048399991.0
2006-11-14 19:42:00,89.98,90.021,89.967,89.989,559800003.0
2006-11-14 19:43:00,89.997,90.018,89.983,89.991,317599996.0
2006-11-14 19:44:00,89.993,90.018,89.977,89.994,527599998.0
2006-11-14 19:45:00,89.97,90.0,89.97,90.0,464299999.0
2006-11-14 19:46:00,89.993,90.014,89.971,89.972,456799999.0
2006-11-14 19:47:00,89.981,90.002,89.962,89.984,358499997.0
2006-11-14 19:48:00,89.971,90.0,89.956,89.98,833200001.0
2006-11-14 19:49:00,89.989,90.003,89.96,89.97,561999999.0
2006-11-14 19:50:00,89.99,90.003,89.948,90.003,279199999.0
2006-11-14 19:51:00,89.98,90.001,89.961,89.981,273799998.0
2006-11-14 19:52:00,90.006,90.013,89.972,89.997,343200000.0
2006-11-14 19:53:00,89.981,90.007,89.958,90.002,713099995.0
2006-11-14 19:54:00,90.01,90.013,89.966,89.967,971799988.0
2006-11-14 19:55:00,89.988,90.028,89.978,89.978,350099998.0
2006-11-14 19:56:00,89.975,90.008,89.962,89.973,374200001.0
2006-11-14 19:57:00,89.986,90.01,89.983,90.005,344399998.0
2006-11-14 19:58:00,89.987,90.008,89.972,90.0,914800002.0
2006-11-14 19:59:00,89.99,90.009,89.966,89.988,787899995.0
2006-11-14 20:00:00,90.018,90.021,89.977,89.986,279699998.0
2006-11-14 20:01:00,89.976,90.008,89.966,90.003,471900000.0
2006-11-14 20:02:00,89.975,90.014,89.96,90.001,696900004.0
2006-11-14 20:03:00,89.983,90.004,89.964,90.001,320300000.0
2006-11-14 20:04:00,90.01,90.015,89.954,89.997,296199999.0
2006-11-14 20:05:00,89.99,90.01,89.964,90.007,738299998.0
2006-11-14 20:06:00,89.99,90.02,89.981,89.996,698399999.0
2006-11-14 20:07:00,90.014,90.026,89.997,90.005,670400002.0
2006-11-14 20:08:00,90.002,90.002,89.962,89.967,593199997.0
2006-11-14 20:09:00,89.969,90.004,89.969,89.992,528499996.0
2006-11-14 20:10:00,89.981,90.006,89.952,89.988,801799989.0
2006-11-14 20:11:00,90.0,90.016,89.991,90.012,709799998.0
2006-11-14 20:12:00,89.987,90.012,89.965,90.009,1498799996.0
2006-11-14 20:13:00,90.004,90.004,89.961,89.971,565899997.0
2006-11-14 20:14:00,90.007,90.007,89.97,89.99,535700004.0
2006-11-14 20:15:00,89.982,90.0,89.952,89.997,586300004.0
2006-11-14 20:16:00,89.996,90.016,89.97,89.985,614399998.0
2006-11-14 20:17:00,90.004,90.01,89.966,89.993,389800000.0
2006-11-14 20:18:00,90.002,90.018,89.983,90.009,123700000.0
2006-11-14 20:19:00,89.997,90.008,89.975,89.988,320000004.0
2006-11-14 20:20:00,89.995,90.028,89.994,90.016,722400007.0
2006-11-14 20:21:00,89.985,90.024,89.973,90.024,558299998.0
2006-11-14 20:22:00,90.0,90.022,89.974,90.012,774100000.0
2006-11-14 20:23:00,90.01,90.015,89.982,90.002,601699993.0
2006-11-14 20:24:00,90.015,90.023,89.992,89.998,476999999.0
2006-11-14 20:25:00,90.021,90.021,89.978,89.997,524199995.0
2006-11-14 20:26:00,90.023,90.027,89.994,89.994,544299992.0
2006-11-14 20:27:00,90.006,90.028,89.986,89.997,371299994.0
2006-11-14 20:28:00,90.019,90.024,89.984,90.0,1248999995.0
2006-11-14 20:29:00,90.005,90.025,89.989,90.015,1556499994.0
2006-11-14 20:30:00,89.984,90.019,89.968,89.985,1456900001.0
2006-11-14 20:31:00,90.006,90.021,89.975,89.998,1005799997.0
2006-11-14 20:32:00,90.001,90.021,89.972,89.972,906000002.0
2006-11-14 20:33:00,90.0,90.016,89.978,90.01,598000003.0
2006-11-14 20:34:00,90.006,90.021,89.97,90.007,466199998.0
2006-11-14 20:35:00,90.001,90.02,89.95,89.965,506000000.0
2006-11-14 20:36:00,89.98,90.023,89.965,90.007,544100003.0
2006-11-14 20:37:00,90.015,90.021,89.975,89.996,613599997.0
2006-11-14 20:38:00,89.99,90.015,89.972,90.005,946600006.0
2006-11-14 20:39:00,90.007,90.029,90.001,90.022,578200004.0
2006-11-14 20:40:00,90.019,90.019,89.961,89.983,1170800000.0
2006-11-14 20:41:00,89.997,90.02,89.963,89.97,1026399997.0
2006-11-14 20:42:00,90.02,90.02,89.978,89.99,1204499990.0
2006-11-14 20:43:00,89.974,90.001,89.966,89.993,873000000.0
2006-11-14 20:44:00,89.979,90.007,89.958,89.977,689900001.0
2006-11-14 20:45:00,90.005,90.016,89.972,90.0,676499997.0
2006-11-14 20:46:00,90.006,90.014,89.983,89.983,585300000.0
2006-11-14 20:47:00,89.995,90.014,89.974,90.0,1196999996.0
2006-11-14 20:48:00,90.005,90.017,89.985,89.996,745599997.0
2006-11-14 20:49:00,90.007,90.007,89.972,89.985,446699993.0
2006-11-14 20:50:00,89.976,90.014,89.955,90.0,1142099995.0
2006-11-14 20:51:00,90.01,90.02,89.972,89.977,462800002.0
2006-11-14 20:52:00,90.009,90.012,89.979,89.993,470500004.0
2006-11-14 20:53:00,89.99,90.012,89.974,90.01,1207899993.0
2006-11-14 20:54:00,90.004,90.017,89.982,89.997,496100002.0
2006-11-14 20:55:00,90.02,90.029,89.996,89.996,1392099995.0
2006-11-14 20:56:00,90.008,90.021,89.986,89.997,784799992.0
2006-11-14 20:57:00,90.007,90.007,89.962,89.969,671999998.0
2006-11-14 20:58:00,90.009,90.015,89.97,89.983,1544299984.0
2006-11-14 20:59:00,89.984,89.997,89.951,89.992,1302200001.0
2006-11-14 21:00:00,89.978,89.997,89.961,89.961,1368299986.0
2006-11-14 21:01:00,89.951,89.972,89.935,89.967,1030999997.0
2006-11-14 21:02:00,89.972,89.975,89.948,89.955,455399996.0
2006-11-14 21:03:00,89.961,89.977,89.956,89.975,267500000.0
2006-11-14 21:04:00,89.973,89.984,89.938,89.938,569200001.0
2006-11-14 21:05:00,89.934,89.981,89.933,89.975,987800000.0
2006-11-14 21:06:00,89.975,89.981,89.944,89.959,664099999.0
2006-11-14 21:07:00,89.946,89.972,89.928,89.953,876599999.0
2006-11-14 21:08:00,89.948,89.99,89.935,89.953,768300000.0
2006-11-14 21:09:00,89.945,89.968,89.926,89.937,315700002.0
2006-11-14 21:10:00,89.952,89.952,89.91,89.934,741700000.0
2006-11-14 21:11:00,89.939,89.959,89.93,89.95,460200002.0
2006-11-14 21:12:00,89.954,89.963,89.929,89.931,285299996.0
2006-11-14 21:13:00,89.942,89.952,89.92,89.933,345399998.0
2006-11-14 21:14:00,89.954,89.954,89.921,89.921,657999997.0
2006-11-14 21:15:00,89.89,89.942,89.878,89.92,861099994.0
2006-11-14 21:16:00,89.894,89.931,89.894,89.908,801899994.0
2006-11-14 21:17:00,89.916,89.92,89.882,89.89,1052600007.0
2006-11-14 21:18:00,89.911,89.917,89.866,89.898,667199995.0
2006-11-14 21:19:00,89.901,89.919,89.888,89.913,740199996.0
2006-11-14 21:20:00,89.913,89.939,89.903,89.918,1212099996.0
2006-11-14 21:21:00,89.92,89.935,89.897,89.917,1023399994.0
2006-11-14 21:22:00,89.898,89.926,89.877,89.908,909499998.0
2006-11-14 21:23:00,89.905,89.933,89.905,89.933,707299997.0
2006-11-14 21:24:00,89.948,89.959,89.92,89.932,822099998.0
2006-11-14 21:25:00,89.945,89.96,89.904,89.913,1163399993.0
2006-11-14 21:26:00,89.913,89.935,89.907,89.928,473999998.0
2006-11-14 21:27:00,89.925,89.934,89.908,89.908,565000003.0
2006-11-14 21:28:00,89.911,89.929,89.9,89.922,373400004.0
2006-11-14 21:29:00,89.91,89.946,89.904,89.93,563999997.0
2006-11-14 21:30:00,89.928,89.937,89.904,89.904,326100004.0
2006-11-14 21:31:00,89.931,89.936,89.897,89.921,337900002.0
2006-11-14 21:32:00,89.919,89.944,89.911,89.934,416099993.0
2006-11-14 21:33:00,89.912,89.931,89.899,89.909,459099998.0
2006-11-14 21:34:00,89.924,89.933,89.9,89.93,230399999.0
2006-11-14 21:35:00,89.93,89.931,89.899,89.913,535400003.0
2006-11-14 21:36:00,89.93,89.93,89.889,89.9,439800003.0
2006-11-14 21:37:00,89.894,89.929,89.88,89.887,422599997.0
2006-11-14 21:38:00,89.901,89.935,89.901,89.935,171299999.0
2006-11-14 21:39:00,89.938,89.948,89.91,89.927,390899999.0
2006-11-14 21:40:00,89.913,89.944,89.898,89.922,481400002.0
2006-11-14 21:41:00,89.912,89.924,89.884,89.887,448799995.0
2006-11-14 21:42:00,89.923,89.923,89.902,89.907,317200001.0
2006-11-14 21:43:00,89.932,89.932,89.868,89.91,355099999.0
2006-11-14 21:44:00,89.908,89.934,89.886,89.91,906799997.0
2006-11-14 21:45:00,89.912,89.914,89.883,89.891,381700002.0
2006-11-14 21:46:00,89.9,89.9,89.866,89.88,187299998.0
2006-11-14 21:47:00,89.906,89.908,89.875,89.887,393600001.0
2006-11-14 21:48:00,89.904,89.913,89.859,89.885,708400005.0
2006-11-14 21:49:00,89.903,89.915,89.881,89.886,273700001.0
2006-11-14 21:50:00,89.901,89.914,89.886,89.888,155900001.0
2006-11-14 21:51:00,89.879,89.898,89.862,89.898,346799998.0
2006-11-14 21:52:00,89.887,89.905,89.882,89.896,104000000.0
2006-11-14 21:53:00,89.887,89.896,89.854,89.881,509700002.0
2006-11-14 21:54:00,89.897,89.897,89.871,89.897,228099999.0
2006-11-14 21:55:00,89.88,89.903,89.875,89.892,153300001.0
2006-11-14 21:56:00,89.866,89.905,89.853,89.889,219800001.0
2006-11-14 21:57:00,89.901,89.914,89.885,89.889,162700001.0
2006-11-14 21:58:00,89.922,89.934,89.903,89.905,182000002.0
2006-11-14 21:59:00,89.914,89.919,89.889,89.902,479500006.0
2006-11-14 22:00:00,89.913,89.935,89.909,89.935,569199998.0
2006-11-14 22:01:00,89.913,89.941,89.903,89.926,602899998.0
2006-11-14 22:02:00,89.903,89.926,89.895,89.91,672099997.0
2006-11-14 22:03:00,89.91,89.935,89.896,89.928,412700004.0
2006-11-14 22:04:00,89.927,89.946,89.909,89.931,659300002.0
2006-11-14 22:05:00,89.921,89.94,89.901,89.917,186300000.0
2006-11-14 22:06:00,89.912,89.928,89.893,89.913,123400000.0
2006-11-14 22:07:00,89.925,89.932,89.898,89.91,334300000.0
2006-11-14 22:08:00,89.896,89.915,89.893,89.911,139200000.0
2006-11-14 22:09:00,89.882,89.913,89.877,89.901,140500001.0
2006-11-14 22:10:00,89.886,89.905,89.873,89.902,180199997.0
2006-11-14 22:11:00,89.895,89.933,89.874,89.895,303499999.0
2006-11-14 22:12:00,89.934,89.934,89.907,89.912,401099998.0
2006-11-14 22:13:00,89.922,89.93,89.887,89.923,428400000.0
2006-11-14 22:14:00,89.901,89.925,89.893,89.912,278099994.0
2006-11-14 22:15:00,89.904,89.92,89.884,89.9,310499998.0
2006-11-14 22:16:00,89.91,89.913,89.859,89.876,476200005.0
2006-11-14 22:17:00,89.899,89.917,89.881,89.896,206300001.0
2006-11-14 22:18:00,89.899,89.923,89.884,89.894,452599998.0
2006-11-14 22:19:00,89.889,89.914,89.871,89.892,422299996.0
2006-11-14 22:20:00,89.881,89.931,89.872,89.888,346299997.0
2006-11-14 22:21:00,89.909,89.916,89.879,89.883,309700001.0
2006-11-14 22:22:00,89.888,89.932,89.88,89.921,356200000.0
2006-11-14 22:23:00,89.895,89.931,89.892,89.925,580400000.0
2006-11-14 22:24:00,89.913,89.942,89.912,89.932,256499998.0
2006-11-14 22:25:00,89.913,89.929,89.895,89.918,190500002.0
2006-11-14 22:26:00,89.906,89.927,89.9,89.915,265200005.0
2006-11-14 22:27:00,89.902,89.921,89.883,89.912,612499996.0
2006-11-14 22:28:00,89.923,89.927,89.885,89.913,311200001.0
2006-11-14 22:29:00,89.913,89.94,89.913,89.918,278399995.0
2006-11-14 22:30:00,89.906,89.923,89.885,89.9,130199998.0
2006-11-14 22:31:00,89.924,89.93,89.878,89.888,466199996.0
2006-11-14 22:32:00,89.88,89.922,89.88,89.895,332899999.0
2006-11-14 22:33:00,89.926,89.946,89.899,89.916,707199999.0
2006-11-14 22:34:00,89.912,89.935,89.894,89.916,500799997.0
2006-11-14 22:35:00,89.938,89.952,89.913,89.929,104000000.0
2006-11-14 22:36:00,89.917,89.939,89.901,89.925,342699999.0
2006-11-14 22:37:00,89.915,89.934,89.899,89.911,196700000.0
2006-11-14 22:38:00,89.934,89.943,89.895,89.925,167300000.0
2006-11-14 22:39:00,89.931,89.936,89.907,89.91,270000000.0
2006-11-14 22:40:00,89.89,89.929,89.883,89.908,282599993.0
2006-11-14 22:41:00,89.936,89.936,89.907,89.914,255400006.0
2006-11-14 22:42:00,89.927,89.947,89.912,89.93,239699997.0
2006-11-14 22:43:00,89.927,89.937,89.889,89.922,309500000.0
2006-11-14 22:44:00,89.889,89.934,89.889,89.917,407100000.0
2006-11-14 22:45:00,89.916,89.945,89.901,89.942,567599996.0
2006-11-14 22:46:00,89.918,89.947,89.905,89.935,382000001.0
2006-11-14 22:47:00,89.935,89.957,89.919,89.937,194999997.0
2006-11-14 22:48:00,89.909,89.947,89.899,89.932,318800000.0
2006-11-14 22:49:00,89.902,89.937,89.892,89.937,263899999.0
2006-11-14 22:50:00,89.929,89.957,89.903,89.93,275600002.0
2006-11-14 22:51:00,89.938,89.967,89.9,89.928,250199999.0
2006-11-14 22:52:00,89.944,89.957,89.912,89.923,171000000.0
2006-11-14 22:53:00,89.932,89.932,89.866,89.9,576899996.0
2006-11-14 22:54:00,89.938,89.952,89.907,89.926,242099999.0
2006-11-14 22:55:00,89.897,89.955,89.897,89.942,445700004.0
2006-11-14 22:56:00,89.887,89.93,89.879,89.93,232799997.0
2006-11-14 22:57:00,89.918,89.94,89.899,89.935,268799999.0
2006-11-14 22:58:00,89.92,89.945,89.882,89.914,196800002.0
2006-11-14 22:59:00,89.926,89.942,89.85,89.85,551299998.0
2006-11-14 23:00:00,89.921,89.937,89.895,89.937,313599999.0
2006-11-14 23:01:00,89.944,89.948,89.849,89.907,190800000.0
2006-11-14 23:02:00,89.896,89.944,89.893,89.943,181900002.0
2006-11-14 23:03:00,89.935,89.939,89.906,89.906,183400004.0
2006-11-14 23:04:00,89.918,89.945,89.908,89.936,174200003.0
2006-11-14 23:05:00,89.906,89.929,89.89,89.909,107299999.0
2006-11-14 23:06:00,89.913,89.937,89.887,89.92,218500002.0
2006-11-14 23:07:00,89.924,89.924,89.892,89.904,156100002.0
2006-11-14 23:08:00,89.893,89.933,89.893,89.933,150500000.0
2006-11-14 23:09:00,89.934,89.936,89.897,89.899,222499996.0
2006-11-14 23:10:00,89.928,89.952,89.914,89.951,185500001.0
2006-11-14 23:11:00,89.96,89.96,89.924,89.93,116600000.0
2006-11-14 23:12:00,89.944,89.966,89.944,89.963,181699999.0
2006-11-14 23:13:00,89.95,89.976,89.932,89.955,130600000.0
2006-11-14 23:14:00,89.984,89.985,89.961,89.961,321099999.0
2006-11-14 23:15:00,89.955,89.976,89.934,89.949,210299995.0
2006-11-14 23:16:00,89.941,89.967,89.93,89.967,233099999.0
2006-11-14 23:17:00,89.97,89.97,89.923,89.941,301500003.0
2006-11-14 23:18:00,89.956,89.956,89.929,89.938,229000000.0
2006-11-14 23:19:00,89.965,89.965,89.928,89.934,144800000.0
2006-11-14 23:20:00,89.974,89.977,89.942,89.953,325099998.0
2006-11-14 23:21:00,89.976,89.983,89.947,89.96,220100002.0
2006-11-14 23:22:00,89.982,89.982,89.939,89.953,193400000.0
2006-11-14 23:23:00,89.965,89.971,89.925,89.925,323899999.0
2006-11-14 23:24:00,89.94,89.955,89.926,89.955,157699999.0
2006-11-14 23:25:00,89.946,89.97,89.932,89.953,197499999.0
2006-11-14 23:26:00,89.923,89.954,89.902,89.929,208600000.0
2006-11-14 23:27:00,89.894,89.92,89.87,89.911,138200000.0
2006-11-14 23:28:00,89.911,89.913,89.884,89.908,166899999.0
2006-11-14 23:29:00,89.887,89.93,89.887,89.925,214299997.0
2006-11-14 23:30:00,89.903,89.93,89.899,89.93,204099995.0
2006-11-14 23:31:00,89.925,89.947,89.893,89.926,292899995.0
2006-11-14 23:32:00,89.947,89.96,89.925,89.946,199300000.0
2006-11-14 23:33:00,89.95,89.96,89.913,89.944,160000000.0
2006-11-14 23:34:00,89.914,89.951,89.91,89.938,314000003.0
2006-11-14 23:35:00,89.953,89.956,89.927,89.928,231999998.0
2006-11-14 23:36:00,89.95,89.95,89.918,89.921,181200000.0
2006-11-14 23:37:00,89.968,89.982,89.938,89.965,162099998.0
2006-11-14 23:38:00,89.972,89.991,89.957,89.966,168599998.0
2006-11-14 23:39:00,89.987,89.987,89.882,89.949,149399997.0
2006-11-14 23:40:00,89.953,89.975,89.942,89.952,267900000.0
2006-11-14 23:41:00,89.955,89.955,89.906,89.925,306499995.0
2006-11-14 23:42:00,89.931,89.953,89.926,89.945,194199999.0
2006-11-14 23:43:00,89.949,89.963,89.924,89.947,226000000.0
2006-11-14 23:44:00,89.951,89.951,89.914,89.914,128500001.0
2006-11-14 23:45:00,89.914,89.939,89.901,89.931,254999998.0
2006-11-14 23:46:00,89.902,89.945,89.902,89.931,190899997.0
2006-11-14 23:47:00,89.926,89.932,89.903,89.925,214399996.0
2006-11-14 23:48:00,89.928,89.936,89.909,89.923,175599998.0
2006-11-14 23:49:00,89.923,89.946,89.906,89.919,178099999.0
2006-11-14 23:50:00,89.9,89.93,89.9,89.93,190999998.0
2006-11-14 23:51:00,89.94,89.94,89.905,89.924,209199999.0
2006-11-14 23:52:00,89.904,89.958,89.892,89.958,258200001.0
2006-11-14 23:53:00,89.939,89.964,89.914,89.946,215899999.0
2006-11-14 23:54:00,89.966,89.966,89.939,89.942,155700001.0
2006-11-14 23:55:00,89.972,89.972,89.927,89.928,169800000.0
2006-11-14 23:56:00,89.935,89.962,89.933,89.962,155600002.0
2006-11-14 23:57:00,89.972,89.987,89.959,89.965,190799999.0
2006-11-14 23:58:00,89.977,90.008,89.975,90.005,157900001.0
2006-11-14 23:59:00,90.021,90.027,89.986,89.986,259199996.0
2006-11-15 00:00:00,89.996,89.996,89.943,89.964,201199999.0
2006-11-15 00:01:00,89.989,89.993,89.961,89.973,237700000.0
2006-11-15 00:02:00,90.0,90.008,89.96,89.96,178799999.0
2006-11-15 00:03:00,89.924,89.993,89.911,89.968,167500004.0
2006-11-15 00:04:00,89.968,89.983,89.927,89.936,188300001.0
2006-11-15 00:05:00,89.949,89.953,89.917,89.928,204600002.0
2006-11-15 00:06:00,89.94,89.961,89.924,89.944,150199999.0
2006-11-15 00:07:00,89.969,89.975,89.936,89.975,179799997.0
2006-11-15 00:08:00,89.948,89.975,89.929,89.946,202699997.0
2006-11-15 00:09:00,89.933,89.964,89.922,89.936,189399999.0
2006-11-15 00:10:00,89.971,89.982,89.939,89.954,204499999.0
2006-11-15 00:11:00,89.952,89.961,89.9,89.9,162299999.0
2006-11-15 00:12:00,89.934,89.948,89.91,89.942,135900000.0
2006-11-15 00:13:00,89.952,89.964,89.932,89.933,295099999.0
2006-11-15 00:14:00,89.927,89.957,89.909,89.919,246000004.0
2006-11-15 00:15:00,89.916,89.953,89.916,89.953,154400000.0
2006-11-15 00:16:00,89.952,89.952,89.911,89.911,132899998.0
2006-11-15 00:17:00,89.901,89.917,89.888,89.914,188899996.0
2006-11-15 00:18:00,89.924,89.924,89.891,89.892,203900001.0
2006-11-15 00:19:00,89.908,89.908,89.88,89.88,160600001.0
2006-11-15 00:20:00,89.886,89.915,89.875,89.893,112200001.0
2006-11-15 00:21:00,89.885,89.93,89.876,89.925,140099999.0
2006-11-15 00:22:00,89.881,89.937,89.881,89.924,285699997.0
2006-11-15 00:23:00,89.919,89.919,89.891,89.896,302299998.0
2006-11-15 00:24:00,89.861,89.892,89.861,89.887,205300001.0
2006-11-15 00:25:00,89.886,89.913,89.876,89.894,276699999.0
2006-11-15 00:26:00,89.892,89.92,89.881,89.894,171200001.0
2006-11-15 00:27:00,89.909,89.923,89.89,89.905,222199998.0
2006-11-15 00:28:00,89.907,89.94,89.905,89.937,203200002.0
2006-11-15 00:29:00,89.93,89.949,89.914,89.925,221000003.0
2006-11-15 00:30:00,89.922,89.923,89.891,89.891,155399998.0
2006-11-15 00:31:00,89.924,89.947,89.92,89.934,196600001.0
2006-11-15 00:32:00,89.903,89.942,89.892,89.939,172000003.0
2006-11-15 00:33:00,89.904,89.932,89.896,89.927,263600005.0
2006-11-15 00:34:00,89.903,89.923,89.898,89.901,145400002.0
2006-11-15 00:35:00,89.909,89.923,89.889,89.898,200100000.0
2006-11-15 00:36:00,89.934,89.938,89.901,89.925,247899997.0
2006-11-15 00:37:00,89.912,89.944,89.896,89.92,167199998.0
2006-11-15 00:38:00,89.923,89.951,89.906,89.94,214800003.0
2006-11-15 00:39:00,89.94,89.956,89.923,89.936,155900001.0
2006-11-15 00:40:00,89.938,89.97,89.931,89.953,142099999.0
2006-11-15 00:41:00,89.954,89.968,89.939,89.95,242200000.0
2006-11-15 00:42:00,89.887,89.947,89.887,89.945,200500000.0
2006-11-15 00:43:00,89.95,89.961,89.913,89.936,261800002.0
2006-11-15 00:44:00,89.932,89.96,89.914,89.932,226099999.0
2006-11-15 00:45:00,89.93,89.957,89.916,89.916,252399999.0
2006-11-15 00:46:00,89.907,89.951,89.907,89.951,191299996.0
2006-11-15 00:47:00,89.922,89.941,89.911,89.923,104600001.0
2006-11-15 00:48:00,89.931,89.944,89.915,89.936,207700003.0
2006-11-15 00:49:00,89.924,89.968,89.916,89.968,114400000.0
2006-11-15 00:50:00,89.96,89.98,89.939,89.948,233500000.0
2006-11-15 00:51:00,89.959,90.005,89.959,89.979,231299998.0
2006-11-15 00:52:00,89.98,90.002,89.969,89.982,363199995.0
2006-11-15 00:53:00,89.972,89.997,89.962,89.989,108000000.0
2006-11-15 00:54:00,89.982,89.982,89.938,89.94,167600001.0
2006-11-15 00:55:00,89.969,89.979,89.942,89.943,300900001.0
2006-11-15 00:56:00,89.963,89.986,89.947,89.986,157399999.0
2006-11-15 00:57:00,89.956,89.986,89.949,89.978,220199999.0
2006-11-15 00:58:00,89.942,89.997,89.94,89.982,149100000.0
2006-11-15 00:59:00,89.947,89.978,89.938,89.964,236200000.0
2006-11-15 01:00:00,89.947,89.992,89.947,89.964,327399998.0
2006-11-15 01:01:00,89.938,89.991,89.929,89.991,213399998.0
2006-11-15 01:02:00,89.934,89.976,89.928,89.976,228099998.0
2006-11-15 01:03:00,89.97,89.97,89.934,89.938,128899998.0
2006-11-15 01:04:00,89.96,89.975,89.935,89.966,193699998.0
2006-11-15 01:05:00,89.96,89.978,89.947,89.964,164800001.0
2006-11-15 01:06:00,89.967,89.993,89.949,89.991,312599995.0
2006-11-15 01:07:00,90.005,90.015,89.979,90.014,204999997.0
2006-11-15 01:08:00,89.998,90.027,89.985,90.015,287599999.0
2006-11-15 01:09:00,89.985,90.006,89.969,89.985,284500000.0
2006-11-15 01:10:00,89.971,89.997,89.964,89.969,145699999.0
2006-11-15 01:11:00,89.954,89.983,89.954,89.977,140400000.0
2006-11-15 01:12:00,89.981,89.993,89.962,89.983,178300001.0
2006-11-15 01:13:00,89.957,89.987,89.954,89.98,167400001.0
2006-11-15 01:14:00,89.956,89.988,89.939,89.961,246099997.0
2006-11-15 01:15:00,89.958,89.982,89.952,89.959,138100000.0
2006-11-15 01:16:00,90.002,90.009,89.964,89.974,250000005.0
2006-11-15 01:17:00,90.001,90.009,89.974,89.974,210999999.0
2006-11-15 01:18:00,89.996,90.007,89.96,89.96,191599997.0
2006-11-15 01:19:00,90.011,90.023,89.974,89.985,269899999.0
2006-11-15 01:20:00,89.998,90.005,89.978,89.982,227099999.0
2006-11-15 01:21:00,89.991,90.008,89.97,90.0,86500000.0
2006-11-15 01:22:00,89.993,90.016,89.971,89.995,235300002.0
2006-11-15 01:23:00,89.997,90.018,89.98,90.008,134599998.0
2006-11-15 01:24:00,89.996,90.015,89.982,89.999,73300000.0
2006-11-15 01:25:00,89.993,90.024,89.973,90.001,190100000.0
2006-11-15 01:26:00,90.029,90.037,89.995,90.021,230699998.0
2006-11-15 01:27:00,90.015,90.034,90.005,90.005,132499999.0
2006-11-15 01:28:00,90.019,90.051,90.019,90.044,155700002.0
2006-11-15 01:29:00,90.045,90.045,90.022,90.022,182500001.0
2006-11-15 01:30:00,90.028,90.048,90.007,90.014,138199999.0
2006-11-15 01:31:00,90.021,90.048,89.998,90.048,350100001.0
2006-11-15 01:32:00,90.047,90.047,90.004,90.016,295599999.0
2006-11-15 01:33:00,90.034,90.051,90.008,90.03,115400000.0
2006-11-15 01:34:00,90.009,90.058,90.009,90.056,144300000.0
2006-11-15 01:35:00,90.047,90.06,90.036,90.054,94500000.0
2006-11-15 01:36:00,90.065,90.07,90.041,90.041,133799998.0
2006-11-15 01:37:00,90.049,90.065,90.034,90.052,174699996.0
2006-11-15 01:38:00,90.036,90.061,90.022,90.042,201599999.0
2006-11-15 01:39:00,90.048,90.056,90.029,90.037,178399998.0
2006-11-15 01:40:00,90.063,90.07,90.037,90.042,193200000.0
2006-11-15 01:41:00,90.055,90.072,90.036,90.054,195499997.0
2006-11-15 01:42:00,90.058,90.074,90.039,90.057,113600000.0
2006-11-15 01:43:00,90.065,90.077,90.052,90.064,108699998.0
2006-11-15 01:44:00,90.065,90.069,90.037,90.04,151700000.0
2006-11-15 01:45:00,90.077,90.087,90.057,90.057,177299999.0
2006-11-15 01:46:00,90.048,90.069,90.035,90.069,178599999.0
2006-11-15 01:47:00,90.069,90.079,90.041,90.06,244099999.0
2006-11-15 01:48:00,90.049,90.077,90.049,90.073,177699999.0
2006-11-15 01:49:00,90.067,90.067,90.027,90.036,191999998.0
2006-11-15 01:50:00,90.053,90.089,90.026,90.069,164099998.0
2006-11-15 01:51:00,90.093,90.093,90.067,90.073,214900002.0
2006-11-15 01:52:00,90.08,90.08,90.048,90.057,312199999.0
2006-11-15 01:53:00,90.045,90.089,90.043,90.08,122099998.0
2006-11-15 01:54:00,90.08,90.082,90.05,90.055,109800000.0
2006-11-15 01:55:00,90.083,90.1,90.068,90.085,117800000.0
2006-11-15 01:56:00,90.048,90.101,90.042,90.071,190899999.0
2006-11-15 01:57:00,90.078,90.095,90.069,90.086,129900000.0
2006-11-15 01:58:00,90.088,90.093,90.066,90.085,262499997.0
2006-11-15 01:59:00,90.068,90.099,90.066,90.085,289000001.0
2006-11-15 02:00:00,90.082,90.082,90.053,90.065,210700000.0
2006-11-15 02:01:00,90.075,90.082,90.05,90.079,209000001.0
2006-11-15 02:02:00,90.075,90.084,90.035,90.035,125100000.0
2006-11-15 02:03:00,90.062,90.082,90.033,90.07,188800002.0
2006-11-15 02:04:00,90.082,90.09,90.05,90.05,144900000.0
2006-11-15 02:05:00,90.067,90.096,90.053,90.067,125999998.0
2006-11-15 02:06:00,90.061,90.079,90.053,90.068,147799999.0
2006-11-15 02:07:00,90.056,90.07,90.036,90.047,220299997.0
2006-11-15 02:08:00,90.071,90.085,90.046,90.068,284800001.0
2006-11-15 02:09:00,90.088,90.121,90.081,90.121,177600000.0
2006-11-15 02:10:00,90.093,90.113,90.086,90.102,193999995.0
2006-11-15 02:11:00,90.082,90.1,90.078,90.095,239299999.0
2006-11-15 02:12:00,90.075,90.093,90.067,90.093,269500002.0
2006-11-15 02:13:00,90.11,90.114,90.08,90.08,214600002.0
2006-11-15 02:14:00,90.093,90.115,90.07,90.087,352399994.0
2006-11-15 02:15:00,90.09,90.118,90.063,90.118,242200000.0
2006-11-15 02:16:00,90.095,90.107,90.057,90.089,212099996.0
2006-11-15 02:17:00,90.103,90.119,90.086,90.095,116900002.0
2006-11-15 02:18:00,90.1,90.122,90.087,90.102,158799999.0
2006-11-15 02:19:00,90.081,90.103,90.076,90.079,256599998.0
2006-11-15 02:20:00,90.118,90.123,90.102,90.106,186500001.0
2006-11-15 02:21:00,90.132,90.132,90.088,90.094,302299996.0
2006-11-15 02:22:00,90.085,90.114,90.078,90.108,287099999.0
2006-11-15 02:23:00,90.104,90.104,90.075,90.083,208600003.0
2006-11-15 02:24:00,90.117,90.124,90.093,90.12,215899998.0
2006-11-15 02:25:00,90.119,90.128,90.096,90.101,195800002.0
2006-11-15 02:26:00,90.117,90.121,90.07,90.07,77800000.0
2006-11-15 02:27:00,90.108,90.122,90.092,90.12,214499999.0
2006-11-15 02:28:00,90.12,90.127,90.101,90.114,298200003.0
2006-11-15 02:29:00,90.076,90.102,90.075,90.076,262099999.0
2006-11-15 02:30:00,90.087,90.106,90.06,90.106,156800002.0
2006-11-15 02:31:00,90.11,90.124,90.094,90.094,212999999.0
2006-11-15 02:32:00,90.094,90.122,90.08,90.091,310199995.0
2006-11-15 02:33:00,90.121,90.121,90.095,90.103,138099996.0
2006-11-15 02:34:00,90.1,90.1,90.073,90.084,178499998.0
2006-11-15 02:35:00,90.112,90.119,90.08,90.08,143500001.0
2006-11-15 02:36:00,90.074,90.124,90.074,90.098,207200000.0
2006-11-15 02:37:00,90.109,90.117,90.086,90.087,156000001.0
2006-11-15 02:38:00,90.112,90.133,90.089,90.122,223700002.0
2006-11-15 02:39:00,90.115,90.14,90.092,90.116,253300003.0
2006-11-15 02:40:00,90.121,90.131,90.099,90.116,98700001.0
2006-11-15 02:41:00,90.133,90.141,90.097,90.124,175300002.0
2006-11-15 02:42:00,90.128,90.13,90.105,90.105,188400000.0
2006-11-15 02:43:00,90.115,90.133,90.093,90.126,252899999.0
2006-11-15 02:44:00,90.126,90.126,90.086,90.086,127300000.0
2006-11-15 02:45:00,90.098,90.104,90.08,90.082,261200000.0
2006-11-15 02:46:00,90.116,90.131,90.099,90.104,187800000.0
2006-11-15 02:47:00,90.106,90.13,90.093,90.13,177100000.0
2006-11-15 02:48:00,90.102,90.121,90.095,90.116,158099998.0
2006-11-15 02:49:00,90.099,90.11,90.06,90.06,169800001.0
2006-11-15 02:50:00,90.033,90.066,90.03,90.066,177199998.0
2006-11-15 02:51:00,90.046,90.067,90.037,90.05,148099999.0
2006-11-15 02:52:00,90.053,90.056,90.017,90.017,257899999.0
2006-11-15 02:53:00,90.043,90.046,90.017,90.019,188200000.0
2006-11-15 02:54:00,90.039,90.058,90.023,90.036,147700001.0
2006-11-15 02:55:00,90.048,90.084,90.028,90.062,210599996.0
2006-11-15 02:56:00,90.082,90.091,90.044,90.057,293800003.0
2006-11-15 02:57:00,90.073,90.073,90.015,90.066,308599993.0
2006-11-15 02:58:00,90.073,90.081,90.041,90.049,182999999.0
2006-11-15 02:59:00,90.071,90.08,90.051,90.068,308499996.0
2006-11-15 03:00:00,90.054,90.067,90.033,90.047,195700002.0
2006-11-15 03:01:00,90.057,90.068,90.044,90.049,178199998.0
2006-11-15 03:02:00,90.059,90.059,90.032,90.034,99199999.0
2006-11-15 03:03:00,90.048,90.048,90.001,90.017,227799998.0
2006-11-15 03:04:00,90.009,90.027,89.998,90.027,96600000.0
2006-11-15 03:05:00,90.024,90.03,90.009,90.014,109700002.0
2006-11-15 03:06:00,90.022,90.051,90.02,90.051,131500001.0
2006-11-15 03:07:00,90.067,90.081,90.049,90.049,157299999.0
2006-11-15 03:08:00,90.048,90.065,90.035,90.065,211900000.0
2006-11-15 03:09:00,90.038,90.061,90.03,90.041,280499997.0
2006-11-15 03:10:00,90.072,90.081,90.054,90.054,178799999.0
2006-11-15 03:11:00,90.05,90.071,90.05,90.065,208099998.0
2006-11-15 03:12:00,90.063,90.064,90.044,90.062,96600000.0
2006-11-15 03:13:00,90.052,90.08,90.052,90.067,119800001.0
2006-11-15 03:14:00,90.079,90.088,90.058,90.075,178000001.0
2006-11-15 03:15:00,90.074,90.096,90.054,90.078,176099994.0
2006-11-15 03:16:00,90.059,90.083,90.035,90.056,237999997.0
2006-11-15 03:17:00,90.064,90.085,90.054,90.073,180699999.0
2006-11-15 03:18:00,90.073,90.085,90.063,90.084,182399999.0
2006-11-15 03:19:00,90.094,90.101,90.069,90.076,199099999.0
2006-11-15 03:20:00,90.111,90.111,90.078,90.078,213600000.0
2006-11-15 03:21:00,90.1,90.1,90.068,90.068,99500000.0
2006-11-15 03:22:00,90.099,90.105,90.083,90.083,198099997.0
2006-11-15 03:23:00,90.079,90.093,90.071,90.093,138300000.0
2006-11-15 03:24:00,90.066,90.088,90.058,90.075,147299999.0
2006-11-15 03:25:00,90.085,90.087,90.066,90.066,260500001.0
2006-11-15 03:26:00,90.067,90.094,90.049,90.066,218400000.0
2006-11-15 03:27:00,90.067,90.087,90.042,90.051,120900000.0
2006-11-15 03:28:00,90.081,90.083,90.037,90.037,137999999.0
2006-11-15 03:29:00,90.041,90.058,90.02,90.052,250900001.0
2006-11-15 03:30:00,90.034,90.057,90.021,90.043,307299998.0
2006-11-15 03:31:00,90.05,90.057,90.034,90.044,224599999.0
2006-11-15 03:32:00,90.057,90.068,90.032,90.041,226000000.0
2006-11-15 03:33:00,90.045,90.062,90.031,90.055,193900001.0
2006-11-15 03:34:00,90.024,90.075,90.024,90.067,122200000.0
2006-11-15 03:35:00,90.059,90.069,90.026,90.033,282900002.0
2006-11-15 03:36:00,90.054,90.065,90.027,90.047,172999998.0
2006-11-15 03:37:00,90.068,90.078,90.026,90.05,206800000.0
2006-11-15 03:38:00,90.056,90.078,90.051,90.066,173000000.0
2006-11-15 03:39:00,90.069,90.082,90.049,90.065,193800002.0
2006-11-15 03:40:00,90.079,90.112,90.079,90.092,323800002.0
2006-11-15 03:41:00,90.082,90.086,90.063,90.063,194699997.0
2006-11-15 03:42:00,90.066,90.066,90.021,90.021,136900000.0
2006-11-15 03:43:00,90.062,90.071,90.012,90.012,197999998.0
2006-11-15 03:44:00,90.067,90.07,90.038,90.042,233599996.0
2006-11-15 03:45:00,90.056,90.076,90.052,90.073,185700000.0
2006-11-15 03:46:00,90.06,90.091,90.053,90.069,327099997.0
2006-11-15 03:47:00,90.07,90.085,90.052,90.061,151300001.0
2006-11-15 03:48:00,90.062,90.081,90.052,90.052,198699996.0
2006-11-15 03:49:00,90.075,90.08,90.051,90.067,112200000.0
2006-11-15 03:50:00,90.069,90.075,90.04,90.061,211700005.0
2006-11-15 03:51:00,90.064,90.095,90.047,90.095,149999998.0
2006-11-15 03:52:00,90.086,90.093,90.057,90.063,197400001.0
2006-11-15 03:53:00,90.059,90.087,90.035,90.062,149600000.0
2006-11-15 03:54:00,90.08,90.09,90.057,90.059,219899997.0
2006-11-15 03:55:00,90.073,90.089,90.053,90.073,113399999.0
2006-11-15 03:56:00,90.062,90.089,90.057,90.077,219200004.0
2006-11-15 03:57:00,90.075,90.075,90.05,90.057,138900002.0
2006-11-15 03:58:00,90.038,90.079,90.029,90.065,187399999.0
2006-11-15 03:59:00,90.07,90.07,90.031,90.041,148599999.0
2006-11-15 04:00:00,90.044,90.072,90.029,90.07,186199999.0
2006-11-15 04:01:00,90.06,90.083,90.047,90.067,223400001.0
2006-11-15 04:02:00,90.021,90.067,90.013,90.025,231999999.0
2006-11-15 04:03:00,90.044,90.065,90.028,90.052,266300000.0
2006-11-15 04:04:00,90.051,90.076,90.038,90.076,209900000.0
2006-11-15 04:05:00,90.032,90.078,90.032,90.078,177100003.0
2006-11-15 04:06:00,90.072,90.087,90.051,90.051,254199997.0
2006-11-15 04:07:00,90.071,90.097,90.063,90.093,228900000.0
2006-11-15 04:08:00,90.053,90.084,90.047,90.08,180599998.0
2006-11-15 04:09:00,90.072,90.088,90.058,90.058,119600000.0
2006-11-15 04:10:00,90.076,90.091,90.059,90.085,66700000.0
2006-11-15 04:11:00,90.083,90.095,90.068,90.084,270600005.0
2006-11-15 04:12:00,90.083,90.109,90.074,90.085,192800000.0
2006-11-15 04:13:00,90.068,90.11,90.066,90.11,272300003.0
2006-11-15 04:14:00,90.121,90.121,90.093,90.105,202599996.0
2006-11-15 04:15:00,90.077,90.111,90.077,90.108,222200002.0
2006-11-15 04:16:00,90.106,90.116,90.083,90.084,246400002.0
2006-11-15 04:17:00,90.077,90.108,90.069,90.098,217299997.0
2006-11-15 04:18:00,90.085,90.117,90.08,90.101,121500001.0
2006-11-15 04:19:00,90.088,90.103,90.083,90.096,271599999.0
2006-11-15 04:20:00,90.089,90.089,90.051,90.058,122400000.0
2006-11-15 04:21:00,90.059,90.086,90.055,90.081,214500000.0
2006-11-15 04:22:00,90.067,90.087,90.054,90.057,230800001.0
2006-11-15 04:23:00,90.074,90.1,90.072,90.072,169199999.0
2006-11-15 04:24:00,90.082,90.087,90.058,90.076,165400001.0
2006-11-15 04:25:00,90.077,90.113,90.075,90.098,154599998.0
2006-11-15 04:26:00,90.095,90.105,90.081,90.082,191500000.0
2006-11-15 04:27:00,90.083,90.1,90.058,90.09,142500000.0
2006-11-15 04:28:00,90.089,90.12,90.088,90.101,147800000.0
2006-11-15 04:29:00,90.084,90.1,90.047,90.047,189399998.0
2006-11-15 04:30:00,90.076,90.103,90.07,90.1,215100001.0
2006-11-15 04:31:00,90.053,90.1,90.053,90.1,311500004.0
2006-11-15 04:32:00,90.084,90.108,90.077,90.082,266999998.0
2006-11-15 04:33:00,90.086,90.111,90.077,90.102,202400000.0
2006-11-15 04:34:00,90.111,90.132,90.096,90.118,169500002.0
2006-11-15 04:35:00,90.099,90.121,90.096,90.096,204099999.0
2006-11-15 04:36:00,90.127,90.127,90.104,90.123,92200000.0
2006-11-15 04:37:00,90.091,90.118,90.091,90.116,128300000.0
2006-11-15 04:38:00,90.105,90.116,90.079,90.098,173499997.0
2006-11-15 04:39:00,90.093,90.112,90.09,90.108,250799998.0
2006-11-15 04:40:00,90.08,90.1,90.064,90.098,187299997.0
2006-11-15 04:41:00,90.088,90.101,90.072,90.088,206200000.0
2006-11-15 04:42:00,90.058,90.088,90.042,90.065,293600003.0
2006-11-15 04:43:00,90.073,90.096,90.073,90.092,105200001.0
2006-11-15 04:44:00,90.098,90.098,90.073,90.085,146500000.0
2006-11-15 04:45:00,90.066,90.097,90.066,90.086,322400000.0
2006-11-15 04:46:00,90.079,90.079,90.047,90.059,141100003.0
2006-11-15 04:47:00,90.06,90.093,90.052,90.093,219000000.0
2006-11-15 04:48:00,90.081,90.097,90.062,90.089,155800002.0
2006-11-15 04:49:00,90.089,90.1,90.071,90.087,78200000.0
2006-11-15 04:50:00,90.073,90.098,90.073,90.091,174700003.0
2006-11-15 04:51:00,90.071,90.087,90.055,90.072,248800001.0
2006-11-15 04:52:00,90.067,90.084,90.041,90.073,270899999.0
2006-11-15 04:53:00,90.05,90.089,90.042,90.081,280899998.0
2006-11-15 04:54:00,90.068,90.09,90.06,90.088,193399997.0
2006-11-15 04:55:00,90.074,90.101,90.054,90.074,176299999.0
2006-11-15 04:56:00,90.084,90.097,90.069,90.084,186099999.0
2006-11-15 04:57:00,90.066,90.086,90.052,90.083,216700000.0
2006-11-15 04:58:00,90.064,90.077,90.045,90.063,174000000.0
2006-11-15 04:59:00,90.067,90.067,90.039,90.039,118500000.0
2006-11-15 05:00:00,90.076,90.077,90.05,90.064,140100001.0
2006-11-15 05:01:00,90.068,90.086,90.05,90.068,285700000.0
2006-11-15 05:02:00,90.085,90.085,90.048,90.059,199799999.0
2006-11-15 05:03:00,90.084,90.084,90.04,90.069,167800000.0
2006-11-15 05:04:00,90.049,90.069,90.044,90.069,173800001.0
2006-11-15 05:05:00,90.073,90.081,90.029,90.037,108700001.0
2006-11-15 05:06:00,90.04,90.07,90.037,90.065,258099999.0
2006-11-15 05:07:00,90.082,90.087,90.053,90.053,165999999.0
2006-11-15 05:08:00,90.052,90.068,90.042,90.055,260000000.0
2006-11-15 05:09:00,90.052,90.078,90.029,90.068,288900004.0
2006-11-15 05:10:00,90.078,90.084,90.043,90.045,115300000.0
2006-11-15 05:11:00,90.061,90.074,90.031,90.031,268099996.0
2006-11-15 05:12:00,90.032,90.076,90.026,90.075,218099998.0
2006-11-15 05:13:00,90.071,90.072,90.036,90.059,196300000.0
2006-11-15 05:14:00,90.072,90.073,90.036,90.042,219999998.0
2006-11-15 05:15:00,90.031,90.058,90.028,90.049,262900003.0
2006-11-15 05:16:00,90.04,90.054,90.017,90.039,261799997.0
2006-11-15 05:17:00,90.036,90.072,90.019,90.041,262999996.0
2006-11-15 05:18:00,90.064,90.069,90.037,90.037,105200001.0
2006-11-15 05:19:00,90.05,90.083,90.042,90.056,235999999.0
2006-11-15 05:20:00,90.052,90.06,90.006,90.006,261199997.0
2006-11-15 05:21:00,90.055,90.066,90.031,90.046,209999998.0
2006-11-15 05:22:00,90.041,90.055,90.021,90.042,208300001.0
2006-11-15 05:23:00,89.996,90.053,89.996,90.044,209599999.0
2006-11-15 05:24:00,90.046,90.063,90.028,90.043,150099999.0
2006-11-15 05:25:00,90.071,90.074,90.051,90.054,188400000.0
2006-11-15 05:26:00,90.049,90.08,90.049,90.08,126200003.0
2006-11-15 05:27:00,90.072,90.092,90.05,90.065,182500000.0
2006-11-15 05:28:00,90.098,90.101,90.066,90.084,150899999.0
2006-11-15 05:29:00,90.077,90.106,90.072,90.095,186800001.0
2006-11-15 05:30:00,90.094,90.117,90.082,90.117,141400000.0
2006-11-15 05:31:00,90.093,90.125,90.092,90.092,187899999.0
2006-11-15 05:32:00,90.059,90.09,90.059,90.075,240599998.0
2006-11-15 05:33:00,90.079,90.085,90.057,90.071,263099999.0
2006-11-15 05:34:00,90.052,90.08,90.033,90.08,212400000.0
2006-11-15 05:35:00,90.071,90.087,90.054,90.067,179399997.0
2006-11-15 05:36:00,90.059,90.087,90.042,90.065,128900001.0
2006-11-15 05:37:00,90.065,90.069,90.025,90.025,231600000.0
2006-11-15 05:38:00,90.057,90.074,90.019,90.057,201399998.0
2006-11-15 05:39:00,90.057,90.082,90.04,90.064,232100002.0
2006-11-15 05:40:00,90.046,90.074,90.033,90.069,250199997.0
2006-11-15 05:41:00,90.089,90.099,90.034,90.034,233599998.0
2006-11-15 05:42:00,90.082,90.084,90.054,90.07,191699998.0
2006-11-15 05:43:00,90.045,90.071,90.041,90.048,128300000.0
2006-11-15 05:44:00,90.041,90.071,90.033,90.071,219200001.0
2006-11-15 05:45:00,90.054,90.075,90.038,90.061,187499999.0
2006-11-15 05:46:00,90.039,90.083,90.039,90.083,173599998.0
2006-11-15 05:47:00,90.077,90.077,90.047,90.056,162899997.0
2006-11-15 05:48:00,90.041,90.066,90.025,90.066,138300002.0
2006-11-15 05:49:00,90.034,90.068,90.034,90.066,132400002.0
2006-11-15 05:50:00,90.049,90.081,90.049,90.073,208200002.0
2006-11-15 05:51:00,90.067,90.087,90.06,90.073,241599997.0
2006-11-15 05:52:00,90.048,90.075,90.035,90.075,228699998.0
2006-11-15 05:53:00,90.063,90.087,90.057,90.077,213400003.0
2006-11-15 05:54:00,90.061,90.094,90.061,90.083,204100002.0
2006-11-15 05:55:00,90.063,90.106,90.05,90.071,89500001.0
2006-11-15 05:56:00,90.082,90.095,90.054,90.062,173300001.0
2006-11-15 05:57:00,90.092,90.092,90.058,90.065,190599998.0
2006-11-15 05:58:00,90.063,90.108,90.058,90.091,120300000.0
2006-11-15 05:59:00,90.063,90.088,90.055,90.085,187400003.0
2006-11-15 06:00:00,90.055,90.076,90.04,90.043,182699999.0
2006-11-15 06:01:00,90.072,90.072,90.037,90.037,235599999.0
2006-11-15 06:02:00,90.04,90.097,90.04,90.086,161799998.0
2006-11-15 06:03:00,90.073,90.093,90.055,90.079,204200000.0
2006-11-15 06:04:00,90.077,90.103,90.064,90.075,168900000.0
2006-11-15 06:05:00,90.085,90.091,90.057,90.073,151700000.0
2006-11-15 06:06:00,90.073,90.116,90.073,90.086,148100001.0
2006-11-15 06:07:00,90.076,90.106,90.076,90.086,123399998.0
2006-11-15 06:08:00,90.088,90.11,90.075,90.101,175800001.0
2006-11-15 06:09:00,90.104,90.107,90.086,90.092,263000000.0
2006-11-15 06:10:00,90.075,90.111,90.068,90.083,205300002.0
2006-11-15 06:11:00,90.094,90.109,90.085,90.1,147600001.0
2006-11-15 06:12:00,90.097,90.099,90.071,90.086,265800002.0
2006-11-15 06:13:00,90.052,90.089,90.047,90.089,177400001.0
2006-11-15 06:14:00,90.09,90.09,90.055,90.059,258199997.0
2006-11-15 06:15:00,90.071,90.093,90.064,90.093,276000001.0
2006-11-15 06:16:00,90.076,90.1,90.072,90.095,215199999.0
2006-11-15 06:17:00,90.083,90.108,90.083,90.108,110400002.0
2006-11-15 06:18:00,90.108,90.108,90.071,90.071,201999998.0
2006-11-15 06:19:00,90.082,90.103,90.065,90.086,174100002.0
2006-11-15 06:20:00,90.098,90.101,90.067,90.067,243100001.0
2006-11-15 06:21:00,90.095,90.101,90.074,90.08,140500000.0
2006-11-15 06:22:00,90.076,90.11,90.071,90.081,262499997.0
2006-11-15 06:23:00,90.095,90.105,90.078,90.085,208799999.0
2006-11-15 06:24:00,90.093,90.093,90.046,90.085,204099998.0
2006-11-15 06:25:00,90.086,90.089,90.037,90.037,230300000.0
2006-11-15 06:26:00,90.055,90.102,90.055,90.102,107799999.0
2006-11-15 06:27:00,90.082,90.103,90.075,90.103,200899999.0
2006-11-15 06:28:00,90.069,90.107,90.069,90.076,323800000.0
2006-11-15 06:29:00,90.071,90.092,90.044,90.077,59700000.0
2006-11-15 06:30:00,90.077,90.095,90.056,90.077,157100000.0
2006-11-15 06:31:00,90.086,90.09,90.058,90.07,144400000.0
2006-11-15 06:32:00,90.099,90.115,90.077,90.092,216899996.0
2006-11-15 06:33:00,90.107,90.125,90.103,90.115,173100001.0
2006-11-15 06:34:00,90.115,90.13,90.096,90.096,98399999.0
2006-11-15 06:35:00,90.091,90.111,90.076,90.105,187200001.0
2006-11-15 06:36:00,90.075,90.1,90.07,90.094,208600002.0
2006-11-15 06:37:00,90.057,90.079,90.044,90.078,294199997.0
2006-11-15 06:38:00,90.08,90.106,90.067,90.096,337499996.0
2006-11-15 06:39:00,90.073,90.09,90.064,90.09,214199999.0
2006-11-15 06:40:00,90.082,90.092,90.056,90.056,193800000.0
2006-11-15 06:41:00,90.067,90.086,90.06,90.086,138599998.0
2006-11-15 06:42:00,90.078,90.096,90.062,90.078,240799999.0
2006-11-15 06:43:00,90.073,90.088,90.064,90.085,337799998.0
2006-11-15 06:44:00,90.084,90.092,90.068,90.07,151700002.0
2006-11-15 06:45:00,90.047,90.072,90.036,90.05,164199999.0
2006-11-15 06:46:00,90.059,90.073,90.029,90.051,192400002.0
2006-11-15 06:47:00,90.056,90.08,90.056,90.075,135200000.0
2006-11-15 06:48:00,90.063,90.099,90.063,90.082,172299999.0
2006-11-15 06:49:00,90.06,90.078,90.049,90.067,315599994.0
2006-11-15 06:50:00,90.059,90.096,90.056,90.069,226999999.0
2006-11-15 06:51:00,90.072,90.072,90.034,90.034,197600001.0
2006-11-15 06:52:00,90.048,90.075,90.029,90.05,210399999.0
2006-11-15 06:53:00,90.073,90.073,90.039,90.052,194300000.0
2006-11-15 06:54:00,90.047,90.084,90.037,90.066,178200000.0
2006-11-15 06:55:00,90.068,90.075,90.052,90.069,230900002.0
2006-11-15 06:56:00,90.078,90.08,90.055,90.068,209200001.0
2006-11-15 06:57:00,90.076,90.088,90.05,90.063,115800001.0
2006-11-15 06:58:00,90.083,90.083,90.03,90.066,186800000.0
2006-11-15 06:59:00,90.072,90.084,90.053,90.083,128999999.0
2006-11-15 07:00:00,90.045,90.083,90.045,90.083,120700001.0
2006-11-15 07:01:00,90.07,90.109,90.059,90.074,251300003.0
2006-11-15 07:02:00,90.074,90.098,90.068,90.098,198699998.0
2006-11-15 07:03:00,90.078,90.097,90.066,90.092,158499999.0
2006-11-15 07:04:00,90.093,90.093,90.062,90.063,231999996.0
2006-11-15 07:05:00,90.083,90.093,90.067,90.073,157500001.0
2006-11-15 07:06:00,90.086,90.1,90.066,90.094,311899996.0
2006-11-15 07:07:00,90.09,90.107,90.072,90.097,183299997.0
2006-11-15 07:08:00,90.083,90.102,90.067,90.102,115800001.0
2006-11-15 07:09:00,90.079,90.111,90.079,90.094,187700001.0
2006-11-15 07:10:00,90.079,90.094,90.053,90.068,152300001.0
2006-11-15 07:11:00,90.062,90.094,90.06,90.07,127899999.0
2006-11-15 07:12:00,90.059,90.08,90.058,90.08,165699996.0
2006-11-15 07:13:00,90.069,90.079,90.049,90.058,205299995.0
2006-11-15 07:14:00,90.074,90.075,90.055,90.057,286300000.0
2006-11-15 07:15:00,90.059,90.068,90.023,90.035,250099997.0
2006-11-15 07:16:00,90.041,90.074,90.028,90.033,249600001.0
2006-11-15 07:17:00,90.07,90.07,90.042,90.049,94200002.0
2006-11-15 07:18:00,90.071,90.087,90.033,90.04,181299996.0
2006-11-15 07:19:00,90.067,90.067,90.027,90.046,228799999.0
2006-11-15 07:20:00,90.05,90.058,90.034,90.037,171199997.0
2006-11-15 07:21:00,90.043,90.064,90.019,90.039,258399995.0
2006-11-15 07:22:00,90.072,90.072,90.035,90.054,229700001.0
2006-11-15 07:23:00,90.074,90.094,90.036,90.036,288699999.0
2006-11-15 07:24:00,90.061,90.081,90.04,90.08,151700000.0
2006-11-15 07:25:00,90.06,90.092,90.059,90.072,218100004.0
2006-11-15 07:26:00,90.055,90.067,90.031,90.063,223300002.0
2006-11-15 07:27:00,90.065,90.065,90.043,90.065,150499999.0
2006-11-15 07:28:00,90.075,90.075,90.042,90.042,130900000.0
2006-11-15 07:29:00,90.069,90.069,90.045,90.049,124199999.0
2006-11-15 07:30:00,90.043,90.081,90.043,90.065,237999996.0
2006-11-15 07:31:00,90.062,90.068,90.039,90.045,160200000.0
2006-11-15 07:32:00,90.045,90.055,90.027,90.042,185900001.0
2006-11-15 07:33:00,90.034,90.049,90.013,90.029,278600000.0
2006-11-15 07:34:00,90.025,90.04,90.003,90.019,131699999.0
2006-11-15 07:35:00,89.998,90.032,89.982,90.016,341599999.0
2006-11-15 07:36:00,90.016,90.023,89.994,90.0,279299998.0
2006-11-15 07:37:00,89.989,90.015,89.985,90.011,151700001.0
2006-11-15 07:38:00,90.002,90.019,89.981,89.997,171399999.0
2006-11-15 07:39:00,90.032,90.045,90.014,90.045,156800000.0
2006-11-15 07:40:00,90.013,90.057,90.011,90.057,234899996.0
2006-11-15 07:41:00,90.033,90.036,90.005,90.03,196500002.0
2006-11-15 07:42:00,90.029,90.05,90.01,90.01,199999999.0
2006-11-15 07:43:00,90.038,90.042,90.015,90.042,159100004.0
2006-11-15 07:44:00,90.023,90.04,90.004,90.022,210600001.0
2006-11-15 07:45:00,90.007,90.038,90.005,90.038,177899997.0
2006-11-15 07:46:00,89.998,90.06,89.982,90.038,174499996.0
2006-11-15 07:47:00,90.035,90.068,90.031,90.038,248400001.0
2006-11-15 07:48:00,90.067,90.074,90.039,90.059,268999998.0
2006-11-15 07:49:00,90.047,90.06,90.032,90.052,266200002.0
2006-11-15 07:50:00,90.051,90.07,90.003,90.003,273400000.0
2006-11-15 07:51:00,90.044,90.044,90.006,90.006,162300001.0
2006-11-15 07:52:00,90.032,90.049,89.988,90.015,257099998.0
2006-11-15 07:53:00,90.033,90.053,90.004,90.043,122300000.0
2006-11-15 07:54:00,90.041,90.043,90.024,90.043,143199999.0
2006-11-15 07:55:00,90.024,90.044,90.019,90.04,195299997.0
2006-11-15 07:56:00,90.003,90.057,89.997,90.057,182999997.0
2006-11-15 07:57:00,90.044,90.062,90.04,90.055,152000001.0
2006-11-15 07:58:00,90.038,90.07,90.037,90.07,139199998.0
2006-11-15 07:59:00,90.051,90.072,90.032,90.056,124800001.0
2006-11-15 08:00:00,90.066,90.076,90.045,90.066,150600000.0
2006-11-15 08:01:00,90.078,90.085,90.058,90.06,70200000.0
2006-11-15 08:02:00,90.045,90.071,90.036,90.071,144200000.0
2006-11-15 08:03:00,90.062,90.079,90.031,90.052,202200001.0
2006-11-15 08:04:00,90.086,90.087,90.049,90.055,235000002.0
2006-11-15 08:05:00,90.056,90.084,90.051,90.072,262399996.0
2006-11-15 08:06:00,90.062,90.083,90.048,90.063,149300000.0
2006-11-15 08:07:00,90.07,90.08,90.05,90.05,239799999.0
2006-11-15 08:08:00,90.046,90.086,90.046,90.059,259900001.0
2006-11-15 08:09:00,90.072,90.096,90.054,90.075,188300003.0
2006-11-15 08:10:00,90.08,90.082,90.043,90.063,244699997.0
2006-11-15 08:11:00,90.062,90.068,90.041,90.048,184400000.0
2006-11-15 08:12:00,90.053,90.08,90.048,90.08,175000001.0
2006-11-15 08:13:00,90.077,90.092,90.052,90.069,226500000.0
2006-11-15 08:14:00,90.048,90.067,90.04,90.058,166699997.0
2006-11-15 08:15:00,90.073,90.079,90.046,90.065,228200001.0
2006-11-15 08:16:00,90.061,90.073,90.039,90.054,307299997.0
2006-11-15 08:17:00,90.065,90.086,90.062,90.085,191099998.0
2006-11-15 08:18:00,90.085,90.11,90.084,90.098,143399999.0
2006-11-15 08:19:00,90.097,90.126,90.096,90.103,252099997.0
2006-11-15 08:20:00,90.11,90.117,90.085,90.101,262300000.0
2006-11-15 08:21:00,90.103,90.124,90.078,90.095,249700000.0
2006-11-15 08:22:00,90.082,90.104,90.076,90.095,128200002.0
2006-11-15 08:23:00,90.071,90.095,90.057,90.078,163300001.0
2006-11-15 08:24:00,90.093,90.106,90.073,90.091,250299998.0
2006-11-15 08:25:00,90.062,90.12,90.061,90.12,209400004.0
2006-11-15 08:26:00,90.127,90.138,90.114,90.121,103900000.0
2006-11-15 08:27:00,90.137,90.144,90.102,90.102,180499999.0
2006-11-15 08:28:00,90.112,90.139,90.111,90.132,229499999.0
2006-11-15 08:29:00,90.136,90.163,90.128,90.148,180600000.0
2006-11-15 08:30:00,90.143,90.163,90.126,90.139,113099999.0
2006-11-15 08:31:00,90.145,90.152,90.131,90.131,225199999.0
2006-11-15 08:32:00,90.144,90.144,90.107,90.107,234199997.0
2006-11-15 08:33:00,90.115,90.132,90.112,90.131,228699999.0
2006-11-15 08:34:00,90.124,90.127,90.096,90.096,238800002.0
2006-11-15 08:35:00,90.091,90.126,90.085,90.12,174599997.0
2006-11-15 08:36:00,90.111,90.111,90.07,90.073,154000003.0
2006-11-15 08:37:00,90.098,90.107,90.065,90.07,238800002.0
2006-11-15 08:38:00,90.085,90.109,90.071,90.102,232900005.0
2006-11-15 08:39:00,90.095,90.131,90.095,90.127,153300004.0
2006-11-15 08:40:00,90.12,90.149,90.119,90.145,202499997.0
2006-11-15 08:41:00,90.114,90.132,90.087,90.109,112300002.0
2006-11-15 08:42:00,90.097,90.114,90.087,90.099,92800000.0
2006-11-15 08:43:00,90.101,90.124,90.089,90.097,174400000.0
2006-11-15 08:44:00,90.107,90.126,90.098,90.123,292499995.0
2006-11-15 08:45:00,90.115,90.132,90.105,90.131,244299997.0
2006-11-15 08:46:00,90.111,90.139,90.103,90.119,209200005.0
2006-11-15 08:47:00,90.123,90.123,90.091,90.094,329000000.0
2006-11-15 08:48:00,90.113,90.117,90.087,90.087,139299997.0
2006-11-15 08:49:00,90.077,90.098,90.07,90.098,146999998.0
2006-11-15 08:50:00,90.092,90.104,90.07,90.099,238099999.0
2006-11-15 08:51:00,90.09,90.11,90.076,90.098,199100000.0
2006-11-15 08:52:00,90.089,90.11,90.088,90.104,113999998.0
2006-11-15 08:53:00,90.079,90.099,90.063,90.085,287899995.0
2006-11-15 08:54:00,90.084,90.1,90.064,90.094,99899998.0
2006-11-15 08:55:00,90.073,90.093,90.063,90.076,107800002.0
2006-11-15 08:56:00,90.083,90.083,90.057,90.063,116399999.0
2006-11-15 08:57:00,90.061,90.08,90.046,90.063,182299998.0
2006-11-15 08:58:00,90.038,90.065,90.038,90.065,163600002.0
2006-11-15 08:59:00,90.056,90.074,90.042,90.056,295600002.0
2006-11-15 09:00:00,90.053,90.069,90.036,90.043,286899996.0
2006-11-15 09:01:00,90.069,90.069,90.04,90.04,197500002.0
2006-11-15 09:02:00,90.054,90.067,90.037,90.048,92700000.0
2006-11-15 09:03:00,90.019,90.043,90.008,90.022,224499999.0
2006-11-15 09:04:00,90.02,90.035,90.0,90.0,195699999.0
2006-11-15 09:05:00,90.026,90.049,90.022,90.037,143300000.0
2006-11-15 09:06:00,90.039,90.043,90.019,90.031,193899999.0
2006-11-15 09:07:00,90.03,90.03,89.983,89.997,182500001.0
2006-11-15 09:08:00,90.006,90.009,89.982,89.995,167100001.0
2006-11-15 09:09:00,89.974,89.99,89.956,89.978,147699999.0
2006-11-15 09:10:00,89.957,90.001,89.957,90.001,90300001.0
2006-11-15 09:11:00,90.0,90.026,89.993,90.022,122799999.0
2006-11-15 09:12:00,90.014,90.033,89.996,90.014,126500001.0
2006-11-15 09:13:00,90.001,90.001,89.956,89.957,151700000.0
2006-11-15 09:14:00,89.998,89.998,89.958,89.958,150499997.0
2006-11-15 09:15:00,89.996,90.002,89.975,89.982,193500000.0
2006-11-15 09:16:00,89.982,90.008,89.977,89.982,203800002.0
2006-11-15 09:17:00,89.995,90.007,89.975,89.993,195299998.0
2006-11-15 09:18:00,89.994,89.994,89.952,89.952,57400000.0
2006-11-15 09:19:00,89.959,89.988,89.959,89.982,220699998.0
2006-11-15 09:20:00,90.002,90.003,89.982,89.982,252899998.0
2006-11-15 09:21:00,90.004,90.017,89.977,89.987,210500000.0
2006-11-15 09:22:00,89.984,90.011,89.969,89.98,172100003.0
2006-11-15 09:23:00,89.956,89.994,89.956,89.98,161599999.0
2006-11-15 09:24:00,89.966,89.999,89.957,89.999,138299998.0
2006-11-15 09:25:00,89.994,90.008,89.976,89.991,149900001.0
2006-11-15 09:26:00,89.962,89.983,89.952,89.98,232400003.0
2006-11-15 09:27:00,89.988,89.999,89.97,89.975,247700002.0
2006-11-15 09:28:00,89.986,90.016,89.986,90.005,167900003.0
2006-11-15 09:29:00,89.979,90.01,89.979,90.01,168099999.0
2006-11-15 09:30:00,89.984,90.012,89.98,89.999,130600000.0
2006-11-15 09:31:00,89.995,90.012,89.989,90.001,238000004.0
2006-11-15 09:32:00,89.997,90.002,89.973,89.983,178000000.0
2006-11-15 09:33:00,89.962,89.999,89.962,89.994,147800000.0
2006-11-15 09:34:00,89.976,90.014,89.976,90.011,101000000.0
2006-11-15 09:35:00,89.996,90.012,89.992,90.003,96699999.0
2006-11-15 09:36:00,89.972,89.989,89.967,89.984,177699999.0
2006-11-15 09:37:00,89.99,90.008,89.975,89.992,226299996.0
2006-11-15 09:38:00,89.986,90.007,89.979,90.007,129400002.0
2006-11-15 09:39:00,90.017,90.026,89.991,90.012,175200000.0
2006-11-15 09:40:00,90.018,90.033,89.999,90.008,177999999.0
2006-11-15 09:41:00,90.03,90.059,90.027,90.059,221200000.0
2006-11-15 09:42:00,90.038,90.075,90.021,90.053,139200001.0
2006-11-15 09:43:00,90.07,90.085,90.051,90.066,188500002.0
2006-11-15 09:44:00,90.06,90.076,90.034,90.067,182400000.0
2006-11-15 09:45:00,90.047,90.07,90.047,90.065,139700001.0
2006-11-15 09:46:00,90.04,90.063,90.033,90.047,329500004.0
2006-11-15 09:47:00,90.043,90.043,90.014,90.014,228600003.0
2006-11-15 09:48:00,90.048,90.065,90.04,90.062,204700000.0
2006-11-15 09:49:00,90.059,90.068,90.034,90.064,191300001.0
2006-11-15 09:50:00,90.055,90.076,90.051,90.07,210699997.0
2006-11-15 09:51:00,90.021,90.046,90.021,90.035,144600003.0
2006-11-15 09:52:00,90.032,90.051,90.015,90.034,234000000.0
2006-11-15 09:53:00,90.05,90.073,90.027,90.056,198200001.0
2006-11-15 09:54:00,90.079,90.085,90.048,90.085,193100002.0
2006-11-15 09:55:00,90.056,90.08,90.046,90.068,257399997.0
2006-11-15 09:56:00,90.058,90.077,90.039,90.07,158599999.0
2006-11-15 09:57:00,90.054,90.072,90.036,90.05,134200001.0
2006-11-15 09:58:00,90.034,90.059,90.032,90.037,223299999.0
2006-11-15 09:59:00,90.007,90.039,90.007,90.031,230900004.0
2006-11-15 10:00:00,90.008,90.022,89.991,90.004,171900002.0
2006-11-15 10:01:00,90.002,90.04,90.002,90.014,136300000.0
2006-11-15 10:02:00,90.024,90.047,90.02,90.047,121200000.0
2006-11-15 10:03:00,90.056,90.069,90.042,90.06,313799999.0
2006-11-15 10:04:00,90.066,90.073,90.043,90.059,165099999.0
2006-11-15 10:05:00,90.052,90.095,90.046,90.095,258499999.0
2006-11-15 10:06:00,90.074,90.1,90.067,90.095,324400001.0
2006-11-15 10:07:00,90.091,90.091,90.062,90.068,279199996.0
2006-11-15 10:08:00,90.084,90.1,90.073,90.093,211700001.0
2006-11-15 10:09:00,90.099,90.11,90.079,90.086,144900000.0
2006-11-15 10:10:00,90.102,90.114,90.064,90.091,194300003.0
2006-11-15 10:11:00,90.09,90.106,90.074,90.089,121099999.0
2006-11-15 10:12:00,90.084,90.1,90.072,90.086,90200000.0
2006-11-15 10:13:00,90.087,90.109,90.071,90.076,52300000.0
2006-11-15 10:14:00,90.101,90.108,90.087,90.095,138999997.0
2006-11-15 10:15:00,90.075,90.092,90.071,90.085,150300001.0
2006-11-15 10:16:00,90.071,90.102,90.068,90.096,124399999.0
2006-11-15 10:17:00,90.07,90.097,90.07,90.093,152700001.0
2006-11-15 10:18:00,90.092,90.092,90.066,90.066,209100001.0
2006-11-15 10:19:00,90.07,90.085,90.05,90.062,197599998.0
2006-11-15 10:20:00,90.082,90.088,90.058,90.067,259199998.0
2006-11-15 10:21:00,90.081,90.086,90.052,90.061,193899999.0
2006-11-15 10:22:00,90.023,90.079,90.023,90.079,288800000.0
2006-11-15 10:23:00,90.087,90.088,90.06,90.06,118899997.0
2006-11-15 10:24:00,90.069,90.102,90.064,90.064,125899999.0
2006-11-15 10:25:00,90.096,90.096,90.06,90.069,120100000.0
2006-11-15 10:26:00,90.051,90.085,90.05,90.066,98600001.0
2006-11-15 10:27:00,90.064,90.082,90.055,90.078,206300000.0
2006-11-15 10:28:00,90.076,90.097,90.057,90.079,169799999.0
2006-11-15 10:29:00,90.088,90.096,90.072,90.087,303799997.0
2006-11-15 10:30:00,90.076,90.085,90.063,90.064,228199999.0
2006-11-15 10:31:00,90.088,90.088,90.049,90.049,265600004.0
2006-11-15 10:32:00,90.097,90.116,90.077,90.092,112100000.0
2006-11-15 10:33:00,90.095,90.115,90.076,90.094,248599998.0
2006-11-15 10:34:00,90.102,90.113,90.082,90.102,167000001.0
2006-11-15 10:35:00,90.083,90.102,90.047,90.083,219500002.0
2006-11-15 10:36:00,90.096,90.105,90.074,90.074,180500001.0
2006-11-15 10:37:00,90.067,90.087,90.051,90.055,215000000.0
2006-11-15 10:38:00,90.043,90.061,90.034,90.048,238199998.0
2006-11-15 10:39:00,90.03,90.063,90.025,90.057,207400001.0
2006-11-15 10:40:00,90.058,90.081,90.035,90.076,272399998.0
2006-11-15 10:41:00,90.082,90.093,90.066,90.066,278099998.0
2006-11-15 10:42:00,90.08,90.086,90.046,90.066,245799997.0
2006-11-15 10:43:00,90.075,90.104,90.075,90.099,260200005.0
2006-11-15 10:44:00,90.078,90.11,90.077,90.091,276400000.0
2006-11-15 10:45:00,90.101,90.118,90.096,90.115,258499997.0
2006-11-15 10:46:00,90.098,90.135,90.096,90.132,171199999.0
2006-11-15 10:47:00,90.116,90.137,90.11,90.13,202100002.0
2006-11-15 10:48:00,90.12,90.149,90.107,90.149,238400000.0
2006-11-15 10:49:00,90.153,90.19,90.133,90.172,179500002.0
2006-11-15 10:50:00,90.159,90.159,90.113,90.113,150399999.0
2006-11-15 10:51:00,90.122,90.148,90.119,90.14,287900001.0
2006-11-15 10:52:00,90.124,90.14,90.106,90.137,218200001.0
2006-11-15 10:53:00,90.15,90.172,90.135,90.15,165200001.0
2006-11-15 10:54:00,90.173,90.195,90.16,90.17,321900004.0
2006-11-15 10:55:00,90.164,90.177,90.141,90.162,270399998.0
2006-11-15 10:56:00,90.15,90.165,90.135,90.159,232899998.0
2006-11-15 10:57:00,90.155,90.172,90.142,90.143,228799996.0
2006-11-15 10:58:00,90.144,90.164,90.128,90.142,206300004.0
2006-11-15 10:59:00,90.15,90.152,90.119,90.126,202799996.0
2006-11-15 11:00:00,90.143,90.148,90.082,90.119,243199997.0
2006-11-15 11:01:00,90.142,90.151,90.128,90.131,169100001.0
2006-11-15 11:02:00,90.124,90.158,90.121,90.158,184799998.0
2006-11-15 11:03:00,90.131,90.155,90.131,90.15,216599999.0
2006-11-15 11:04:00,90.129,90.149,90.12,90.136,75499999.0
2006-11-15 11:05:00,90.131,90.151,90.126,90.151,217899996.0
2006-11-15 11:06:00,90.108,90.136,90.089,90.108,91600000.0
2006-11-15 11:07:00,90.112,90.138,90.103,90.128,333499998.0
2006-11-15 11:08:00,90.124,90.142,90.101,90.128,249499999.0
2006-11-15 11:09:00,90.105,90.126,90.083,90.106,199499997.0
2006-11-15 11:10:00,90.135,90.138,90.116,90.118,234100001.0
2006-11-15 11:11:00,90.133,90.133,90.107,90.107,151999998.0
2006-11-15 11:12:00,90.103,90.14,90.103,90.14,182900001.0
2006-11-15 11:13:00,90.09,90.138,90.081,90.138,190200000.0
2006-11-15 11:14:00,90.117,90.131,90.101,90.124,176999998.0
2006-11-15 11:15:00,90.106,90.125,90.098,90.12,150100001.0
2006-11-15 11:16:00,90.127,90.127,90.09,90.12,162000000.0
2006-11-15 11:17:00,90.117,90.118,90.094,90.106,237300002.0
2006-11-15 11:18:00,90.078,90.12,90.072,90.114,348899996.0
2006-11-15 11:19:00,90.112,90.131,90.095,90.098,196000000.0
2006-11-15 11:20:00,90.126,90.132,90.092,90.109,198199998.0
2006-11-15 11:21:00,90.122,90.124,90.086,90.087,140800003.0
2006-11-15 11:22:00,90.082,90.096,90.062,90.077,180399997.0
2006-11-15 11:23:00,90.078,90.106,90.069,90.091,154799999.0
2006-11-15 11:24:00,90.085,90.101,90.075,90.092,126099999.0
2006-11-15 11:25:00,90.07,90.089,90.062,90.085,212499999.0
2006-11-15 11:26:00,90.061,90.082,90.052,90.082,136000002.0
2006-11-15 11:27:00,90.081,90.093,90.065,90.068,229000001.0
2006-11-15 11:28:00,90.077,90.095,90.06,90.06,163800000.0
2006-11-15 11:29:00,90.087,90.103,90.058,90.061,201099999.0
2006-11-15 11:30:00,90.085,90.098,90.074,90.081,178799999.0
2006-11-15 11:31:00,90.087,90.104,90.082,90.102,120100001.0
2006-11-15 11:32:00,90.094,90.106,90.077,90.087,231900001.0
2006-11-15 11:33:00,90.107,90.11,90.076,90.101,310499999.0
2006-11-15 11:34:00,90.08,90.095,90.059,90.077,153499999.0
2006-11-15 11:35:00,90.085,90.095,90.07,90.07,199299999.0
2006-11-15 11:36:00,90.089,90.089,90.048,90.063,154600004.0
2006-11-15 11:37:00,90.076,90.095,90.068,90.077,285000001.0
2006-11-15 11:38:00,90.066,90.092,90.063,90.09,255899998.0
2006-11-15 11:39:00,90.069,90.106,90.068,90.106,223100003.0
2006-11-15 11:40:00,90.048,90.107,90.048,90.107,140300002.0
2006-11-15 11:41:00,90.109,90.117,90.082,90.082,189400003.0
2006-11-15 11:42:00,90.072,90.102,90.064,90.093,249200000.0
2006-11-15 11:43:00,90.074,90.097,90.069,90.087,220199998.0
2006-11-15 11:44:00,90.087,90.095,90.062,90.074,109299999.0
2006-11-15 11:45:00,90.105,90.113,90.076,90.098,223699998.0
2006-11-15 11:46:00,90.091,90.11,90.083,90.098,184799997.0
2006-11-15 11:47:00,90.081,90.116,90.073,90.116,191100000.0
2006-11-15 11:48:00,90.121,90.121,90.087,90.105,289899995.0
2006-11-15 11:49:00,90.11,90.131,90.095,90.114,274899997.0
2006-11-15 11:50:00,90.111,90.129,90.104,90.108,147400001.0
2006-11-15 11:51:00,90.119,90.124,90.08,90.096,299499995.0
2006-11-15 11:52:00,90.096,90.114,90.088,90.108,389499998.0
2006-11-15 11:53:00,90.113,90.118,90.092,90.098,252399999.0
2006-11-15 11:54:00,90.096,90.121,90.081,90.115,186199997.0
2006-11-15 11:55:00,90.106,90.124,90.083,90.088,221699999.0
2006-11-15 11:56:00,90.075,90.093,90.061,90.073,218999999.0
2006-11-15 11:57:00,90.103,90.109,90.086,90.086,155200001.0
2006-11-15 11:58:00,90.085,90.111,90.083,90.106,143199999.0
2006-11-15 11:59:00,90.105,90.115,90.087,90.092,236099999.0
2006-11-15 12:00:00,90.075,90.098,90.073,90.095,226799997.0
2006-11-15 12:01:00,90.068,90.09,90.058,90.085,206499999.0
2006-11-15 12:02:00,90.095,90.103,90.079,90.089,217499999.0
2006-11-15 12:03:00,90.098,90.118,90.084,90.11,155300001.0
2006-11-15 12:04:00,90.089,90.108,90.078,90.09,165299999.0
2006-11-15 12:05:00,90.076,90.114,90.056,90.095,205200000.0
2006-11-15 12:06:00,90.068,90.11,90.067,90.11,147599998.0
2006-11-15 12:07:00,90.106,90.133,90.066,90.116,213500001.0
2006-11-15 12:08:00,90.099,90.131,90.099,90.128,214800000.0
2006-11-15 12:09:00,90.124,90.125,90.106,90.111,163800002.0
2006-11-15 12:10:00,90.106,90.133,90.094,90.101,154000003.0
2006-11-15 12:11:00,90.083,90.107,90.072,90.107,255299997.0
2006-11-15 12:12:00,90.122,90.122,90.091,90.101,141900000.0
2006-11-15 12:13:00,90.091,90.113,90.082,90.102,113700001.0
2006-11-15 12:14:00,90.095,90.131,90.095,90.131,228199998.0
2006-11-15 12:15:00,90.133,90.149,90.114,90.138,182600000.0
2006-11-15 12:16:00,90.14,90.15,90.117,90.117,132700000.0
2006-11-15 12:17:00,90.113,90.144,90.106,90.141,190699999.0
2006-11-15 12:18:00,90.136,90.169,90.136,90.151,246199997.0
2006-11-15 12:19:00,90.148,90.165,90.125,90.136,193499997.0
2006-11-15 12:20:00,90.168,90.188,90.15,90.173,272799997.0
2006-11-15 12:21:00,90.188,90.196,90.162,90.162,155199997.0
2006-11-15 12:22:00,90.15,90.174,90.147,90.17,223399999.0
2006-11-15 12:23:00,90.151,90.173,90.126,90.157,131900001.0
2006-11-15 12:24:00,90.172,90.185,90.145,90.162,287899999.0
2006-11-15 12:25:00,90.161,90.192,90.153,90.192,213900002.0
2006-11-15 12:26:00,90.175,90.192,90.162,90.181,203100002.0
2006-11-15 12:27:00,90.186,90.232,90.174,90.213,218599998.0
2006-11-15 12:28:00,90.216,90.239,90.208,90.229,145399997.0
2006-11-15 12:29:00,90.211,90.227,90.188,90.202,278499999.0
2006-11-15 12:30:00,90.207,90.211,90.176,90.184,213700000.0
2006-11-15 12:31:00,90.215,90.215,90.179,90.204,125400000.0
2006-11-15 12:32:00,90.205,90.216,90.186,90.191,188499998.0
2006-11-15 12:33:00,90.207,90.209,90.173,90.174,278499997.0
2006-11-15 12:34:00,90.187,90.202,90.157,90.171,226700000.0
2006-11-15 12:35:00,90.172,90.191,90.163,90.184,118499999.0
2006-11-15 12:36:00,90.189,90.199,90.164,90.182,249899996.0
2006-11-15 12:37:00,90.189,90.202,90.166,90.187,238000003.0
2006-11-15 12:38:00,90.178,90.178,90.139,90.139,144299998.0
2006-11-15 12:39:00,90.172,90.172,90.142,90.148,263100001.0
2006-11-15 12:40:00,90.149,90.17,90.135,90.149,178899997.0
2006-11-15 12:41:00,90.139,90.148,90.123,90.125,142300002.0
2006-11-15 12:42:00,90.133,90.161,90.133,90.155,153300000.0
2006-11-15 12:43:00,90.153,90.163,90.131,90.131,311099999.0
2006-11-15 12:44:00,90.154,90.184,90.139,90.151,207000004.0
2006-11-15 12:45:00,90.177,90.177,90.154,90.163,135600001.0
2006-11-15 12:46:00,90.171,90.184,90.152,90.158,217499996.0
2006-11-15 12:47:00,90.174,90.186,90.119,90.168,222599999.0
2006-11-15 12:48:00,90.166,90.166,90.135,90.143,203699996.0
2006-11-15 12:49:00,90.16,90.193,90.158,90.182,181199999.0
2006-11-15 12:50:00,90.162,90.188,90.158,90.175,183599998.0
2006-11-15 12:51:00,90.171,90.174,90.132,90.16,250499997.0
2006-11-15 12:52:00,90.171,90.203,90.163,90.2,185199999.0
2006-11-15 12:53:00,90.164,90.187,90.148,90.173,221399999.0
2006-11-15 12:54:00,90.154,90.182,90.148,90.176,209900003.0
2006-11-15 12:55:00,90.184,90.192,90.159,90.174,272399997.0
2006-11-15 12:56:00,90.173,90.181,90.154,90.162,166400001.0
2006-11-15 12:57:00,90.168,90.185,90.149,90.177,211499998.0
2006-11-15 12:58:00,90.175,90.182,90.155,90.17,152699999.0
2006-11-15 12:59:00,90.169,90.191,90.149,90.176,120300000.0
2006-11-15 13:00:00,90.162,90.18,90.158,90.178,124300001.0
2006-11-15 13:01:00,90.157,90.187,90.149,90.187,163999999.0
2006-11-15 13:02:00,90.166,90.185,90.158,90.179,198099999.0
2006-11-15 13:03:00,90.182,90.182,90.141,90.155,212299999.0
2006-11-15 13:04:00,90.172,90.175,90.156,90.158,125699999.0
2006-11-15 13:05:00,90.173,90.185,90.159,90.161,197400001.0
2006-11-15 13:06:00,90.166,90.181,90.147,90.163,295100001.0
2006-11-15 13:07:00,90.174,90.184,90.145,90.16,246499998.0
2006-11-15 13:08:00,90.143,90.16,90.125,90.16,203799997.0
2006-11-15 13:09:00,90.133,90.165,90.121,90.136,245200000.0
2006-11-15 13:10:00,90.14,90.157,90.129,90.144,206200001.0
2006-11-15 13:11:00,90.129,90.148,90.122,90.138,67600000.0
2006-11-15 13:12:00,90.12,90.136,90.087,90.128,153800001.0
2006-11-15 13:13:00,90.134,90.15,90.117,90.15,161899998.0
2006-11-15 13:14:00,90.171,90.171,90.14,90.14,118900001.0
2006-11-15 13:15:00,90.145,90.156,90.128,90.136,273599999.0
2006-11-15 13:16:00,90.149,90.174,90.133,90.153,178999998.0
2006-11-15 13:17:00,90.141,90.167,90.141,90.161,93300000.0
2006-11-15 13:18:00,90.155,90.167,90.139,90.154,229100000.0
2006-11-15 13:19:00,90.158,90.158,90.125,90.125,297299997.0
2006-11-15 13:20:00,90.134,90.149,90.126,90.126,169600000.0
2006-11-15 13:21:00,90.113,90.142,90.113,90.142,259600002.0
2006-11-15 13:22:00,90.143,90.143,90.12,90.121,84100000.0
2006-11-15 13:23:00,90.125,90.148,90.124,90.14,199599996.0
2006-11-15 13:24:00,90.114,90.13,90.099,90.102,231199999.0
2006-11-15 13:25:00,90.113,90.138,90.108,90.125,105300000.0
2006-11-15 13:26:00,90.135,90.142,90.122,90.131,180899998.0
2006-11-15 13:27:00,90.123,90.136,90.102,90.12,265699997.0
2006-11-15 13:28:00,90.113,90.142,90.101,90.127,116500002.0
2006-11-15 13:29:00,90.144,90.149,90.119,90.128,141700001.0
2006-11-15 13:30:00,90.127,90.147,90.111,90.128,95500000.0
2006-11-15 13:31:00,90.141,90.153,90.119,90.129,297599998.0
2006-11-15 13:32:00,90.137,90.179,90.133,90.162,198999997.0
2006-11-15 13:33:00,90.133,90.172,90.133,90.16,180099999.0
2006-11-15 13:34:00,90.156,90.186,90.156,90.175,218899999.0
2006-11-15 13:35:00,90.184,90.21,90.179,90.21,145200001.0
2006-11-15 13:36:00,90.202,90.21,90.182,90.182,275099998.0
2006-11-15 13:37:00,90.189,90.205,90.159,90.179,301500002.0
2006-11-15 13:38:00,90.165,90.182,90.155,90.174,100800003.0
2006-11-15 13:39:00,90.163,90.196,90.156,90.192,219200001.0
2006-11-15 13:40:00,90.184,90.207,90.158,90.172,206099998.0
2006-11-15 13:41:00,90.175,90.19,90.165,90.188,174600000.0
2006-11-15 13:42:00,90.195,90.207,90.163,90.163,194300000.0
2006-11-15 13:43:00,90.191,90.21,90.169,90.185,193999998.0
2006-11-15 13:44:00,90.202,90.219,90.181,90.202,209900001.0
2006-11-15 13:45:00,90.217,90.224,90.18,90.198,240400000.0
2006-11-15 13:46:00,90.2,90.209,90.174,90.201,199100001.0
2006-11-15 13:47:00,90.176,90.211,90.176,90.208,184200001.0
2006-11-15 13:48:00,90.19,90.204,90.168,90.197,199199999.0
2006-11-15 13:49:00,90.186,90.207,90.182,90.204,201399998.0
2006-11-15 13:50:00,90.195,90.204,90.153,90.154,106100000.0
2006-11-15 13:51:00,90.17,90.212,90.17,90.194,158400001.0
2006-11-15 13:52:00,90.166,90.188,90.14,90.158,244399999.0
2006-11-15 13:53:00,90.154,90.173,90.132,90.165,282399995.0
2006-11-15 13:54:00,90.156,90.189,90.143,90.158,170199998.0
2006-11-15 13:55:00,90.175,90.182,90.161,90.168,348500001.0
2006-11-15 13:56:00,90.184,90.211,90.184,90.205,207500001.0
2006-11-15 13:57:00,90.19,90.206,90.174,90.183,168699999.0
2006-11-15 13:58:00,90.196,90.211,90.18,90.19,65400000.0
2006-11-15 13:59:00,90.186,90.2,90.165,90.189,218000003.0
2006-11-15 14:00:00,90.189,90.22,90.176,90.205,136399999.0
2006-11-15 14:01:00,90.191,90.221,90.19,90.219,244300000.0
2006-11-15 14:02:00,90.219,90.229,90.176,90.176,178600000.0
2006-11-15 14:03:00,90.196,90.222,90.194,90.212,145899997.0
2006-11-15 14:04:00,90.183,90.206,90.175,90.196,126900002.0
2006-11-15 14:05:00,90.159,90.185,90.159,90.176,105700002.0
2006-11-15 14:06:00,90.127,90.166,90.127,90.155,164800002.0
2006-11-15 14:07:00,90.138,90.168,90.129,90.168,150900000.0
2006-11-15 14:08:00,90.156,90.176,90.153,90.169,142500002.0
2006-11-15 14:09:00,90.172,90.201,90.16,90.177,252399996.0
2006-11-15 14:10:00,90.176,90.195,90.169,90.173,160700003.0
2006-11-15 14:11:00,90.202,90.222,90.197,90.222,249500000.0
2006-11-15 14:12:00,90.229,90.232,90.196,90.207,157900001.0
2006-11-15 14:13:00,90.216,90.234,90.196,90.21,192200000.0
2006-11-15 14:14:00,90.213,90.213,90.169,90.193,226699997.0
2006-11-15 14:15:00,90.232,90.24,90.193,90.223,312800001.0
2006-11-15 14:16:00,90.223,90.24,90.212,90.224,183500001.0
2006-11-15 14:17:00,90.186,90.222,90.186,90.222,149800000.0
2006-11-15 14:18:00,90.213,90.217,90.191,90.195,185700000.0
2006-11-15 14:19:00,90.23,90.239,90.194,90.213,212199998.0
2006-11-15 14:20:00,90.215,90.235,90.198,90.21,178800002.0
2006-11-15 14:21:00,90.238,90.241,90.215,90.217,72300001.0
2006-11-15 14:22:00,90.21,90.24,90.2,90.215,163299998.0
2006-11-15 14:23:00,90.231,90.231,90.202,90.211,106299998.0
2006-11-15 14:24:00,90.226,90.233,90.211,90.217,285900001.0
2006-11-15 14:25:00,90.239,90.252,90.207,90.207,170299999.0
2006-11-15 14:26:00,90.209,90.242,90.203,90.24,234600004.0
2006-11-15 14:27:00,90.23,90.252,90.212,90.222,128000002.0
2006-11-15 14:28:00,90.212,90.22,90.182,90.195,183099999.0
2006-11-15 14:29:00,90.208,90.237,90.192,90.204,196100000.0
2006-11-15 14:30:00,90.212,90.227,90.182,90.201,290099998.0
2006-11-15 14:31:00,90.217,90.217,90.189,90.19,168499998.0
2006-11-15 14:32:00,90.219,90.233,90.211,90.227,131700000.0
2006-11-15 14:33:00,90.213,90.253,90.213,90.242,159300003.0
2006-11-15 14:34:00,90.224,90.241,90.211,90.226,166100000.0
2006-11-15 14:35:00,90.194,90.215,90.184,90.203,157000003.0
2006-11-15 14:36:00,90.195,90.211,90.185,90.195,258400003.0
2006-11-15 14:37:00,90.21,90.212,90.18,90.198,211400000.0
2006-11-15 14:38:00,90.186,90.202,90.175,90.19,155500000.0
2006-11-15 14:39:00,90.198,90.22,90.164,90.198,204299999.0
2006-11-15 14:40:00,90.218,90.218,90.183,90.199,217699996.0
2006-11-15 14:41:00,90.19,90.212,90.142,90.194,291800000.0
2006-11-15 14:42:00,90.197,90.217,90.189,90.207,191000002.0
2006-11-15 14:43:00,90.203,90.216,90.184,90.196,236799999.0
2006-11-15 14:44:00,90.202,90.227,90.191,90.227,177500000.0
2006-11-15 14:45:00,90.221,90.221,90.191,90.2,249700003.0
2006-11-15 14:46:00,90.2,90.219,90.19,90.204,216799997.0
2006-11-15 14:47:00,90.189,90.214,90.183,90.206,269000002.0
2006-11-15 14:48:00,90.191,90.191,90.167,90.174,127000002.0
2006-11-15 14:49:00,90.184,90.202,90.159,90.173,192299999.0
2006-11-15 14:50:00,90.187,90.208,90.186,90.194,144999998.0
2006-11-15 14:51:00,90.162,90.197,90.154,90.176,149600000.0
2006-11-15 14:52:00,90.159,90.183,90.153,90.173,124000000.0
2006-11-15 14:53:00,90.188,90.217,90.177,90.185,265700005.0
2006-11-15 14:54:00,90.181,90.206,90.172,90.177,153000000.0
2006-11-15 14:55:00,90.182,90.207,90.182,90.204,203699996.0
2006-11-15 14:56:00,90.181,90.199,90.17,90.194,150200000.0
2006-11-15 14:57:00,90.186,90.186,90.156,90.162,160200000.0
2006-11-15 14:58:00,90.133,90.171,90.126,90.152,184699999.0
2006-11-15 14:59:00,90.176,90.186,90.148,90.171,174500000.0
2006-11-15 15:00:00,90.187,90.201,90.161,90.169,135399999.0
2006-11-15 15:01:00,90.187,90.234,90.187,90.226,182500001.0
2006-11-15 15:02:00,90.204,90.232,90.192,90.229,172300003.0
2006-11-15 15:03:00,90.222,90.241,90.214,90.235,177999997.0
2006-11-15 15:04:00,90.235,90.241,90.212,90.217,276200000.0
2006-11-15 15:05:00,90.238,90.252,90.212,90.218,250000000.0
2006-11-15 15:06:00,90.245,90.259,90.209,90.239,168800000.0
2006-11-15 15:07:00,90.251,90.277,90.213,90.26,216700003.0
2006-11-15 15:08:00,90.227,90.258,90.216,90.258,210799999.0
2006-11-15 15:09:00,90.234,90.257,90.195,90.231,253100001.0
2006-11-15 15:10:00,90.222,90.263,90.22,90.248,207999998.0
2006-11-15 15:11:00,90.265,90.265,90.23,90.24,87500000.0
2006-11-15 15:12:00,90.247,90.247,90.207,90.209,203999999.0
2006-11-15 15:13:00,90.236,90.25,90.223,90.225,226300000.0
2006-11-15 15:14:00,90.248,90.248,90.201,90.211,195199996.0
2006-11-15 15:15:00,90.208,90.208,90.18,90.193,114999999.0
2006-11-15 15:16:00,90.174,90.19,90.166,90.181,188600000.0
2006-11-15 15:17:00,90.15,90.18,90.145,90.171,207699998.0
2006-11-15 15:18:00,90.171,90.195,90.169,90.181,184799999.0
2006-11-15 15:19:00,90.169,90.21,90.161,90.186,216600000.0
2006-11-15 15:20:00,90.195,90.223,90.184,90.223,100599999.0
2006-11-15 15:21:00,90.208,90.229,90.204,90.213,212300000.0
2006-11-15 15:22:00,90.2,90.207,90.18,90.191,99800000.0
2006-11-15 15:23:00,90.188,90.205,90.187,90.204,175899998.0
2006-11-15 15:24:00,90.186,90.209,90.172,90.198,196599998.0
2006-11-15 15:25:00,90.181,90.205,90.175,90.205,105200000.0
2006-11-15 15:26:00,90.171,90.203,90.165,90.203,149300000.0
2006-11-15 15:27:00,90.207,90.208,90.161,90.198,171799998.0
2006-11-15 15:28:00,90.196,90.198,90.176,90.178,239200001.0
2006-11-15 15:29:00,90.198,90.207,90.176,90.202,223899998.0
2006-11-15 15:30:00,90.192,90.217,90.131,90.182,195599998.0
2006-11-15 15:31:00,90.195,90.215,90.188,90.204,142100002.0
2006-11-15 15:32:00,90.199,90.201,90.164,90.201,147600002.0
2006-11-15 15:33:00,90.207,90.216,90.186,90.186,185799997.0
2006-11-15 15:34:00,90.21,90.215,90.175,90.201,198000001.0
2006-11-15 15:35:00,90.209,90.234,90.2,90.225,169100001.0
2006-11-15 15:36:00,90.211,90.228,90.199,90.228,178000002.0
2006-11-15 15:37:00,90.239,90.239,90.202,90.202,95299999.0
2006-11-15 15:38:00,90.23,90.23,90.183,90.19,188799997.0
2006-11-15 15:39:00,90.178,90.225,90.178,90.225,176500000.0
2006-11-15 15:40:00,90.213,90.231,90.154,90.221,216899997.0
2006-11-15 15:41:00,90.208,90.208,90.18,90.182,173700001.0
2006-11-15 15:42:00,90.216,90.255,90.216,90.255,162200001.0
2006-11-15 15:43:00,90.244,90.28,90.242,90.28,335399998.0
2006-11-15 15:44:00,90.258,90.278,90.216,90.233,139900002.0
2006-11-15 15:45:00,90.243,90.266,90.227,90.248,271400002.0
2006-11-15 15:46:00,90.252,90.264,90.235,90.235,209000000.0
2006-11-15 15:47:00,90.239,90.263,90.226,90.226,207399997.0
2006-11-15 15:48:00,90.235,90.267,90.235,90.267,129500001.0
2006-11-15 15:49:00,90.251,90.251,90.186,90.199,248100000.0
2006-11-15 15:50:00,90.211,90.228,90.198,90.217,135200001.0
2006-11-15 15:51:00,90.22,90.229,90.194,90.21,151600001.0
2006-11-15 15:52:00,90.237,90.248,90.217,90.224,199500000.0
2006-11-15 15:53:00,90.249,90.254,90.23,90.235,263500002.0
2006-11-15 15:54:00,90.235,90.261,90.235,90.256,218399999.0
2006-11-15 15:55:00,90.238,90.267,90.238,90.241,189400002.0
2006-11-15 15:56:00,90.248,90.252,90.226,90.234,198600000.0
2006-11-15 15:57:00,90.241,90.263,90.241,90.259,69300000.0
2006-11-15 15:58:00,90.255,90.279,90.245,90.246,156200001.0
2006-11-15 15:59:00,90.255,90.261,90.236,90.24,185199996.0
2006-11-15 16:00:00,90.241,90.276,90.223,90.24,177100000.0
2006-11-15 16:01:00,90.25,90.263,90.231,90.238,127999998.0
2006-11-15 16:02:00,90.256,90.262,90.226,90.23,250199998.0
2006-11-15 16:03:00,90.232,90.239,90.198,90.228,275800001.0
2006-11-15 16:04:00,90.24,90.256,90.228,90.249,142300001.0
2006-11-15 16:05:00,90.259,90.263,90.23,90.24,145000000.0
2006-11-15 16:06:00,90.224,90.247,90.221,90.243,192599999.0
2006-11-15 16:07:00,90.251,90.26,90.23,90.24,200799999.0
2006-11-15 16:08:00,90.253,90.266,90.235,90.252,170900000.0
2006-11-15 16:09:00,90.238,90.257,90.229,90.246,269700002.0
2006-11-15 16:10:00,90.241,90.259,90.24,90.255,115700000.0
2006-11-15 16:11:00,90.238,90.287,90.23,90.267,284299999.0
2006-11-15 16:12:00,90.253,90.271,90.244,90.258,57700000.0
2006-11-15 16:13:00,90.252,90.272,90.235,90.257,186699999.0
2006-11-15 16:14:00,90.222,90.274,90.222,90.266,214899998.0
2006-11-15 16:15:00,90.233,90.26,90.229,90.257,262600002.0
2006-11-15 16:16:00,90.244,90.278,90.236,90.255,251399995.0
2006-11-15 16:17:00,90.271,90.272,90.232,90.26,200199996.0
2006-11-15 16:18:00,90.253,90.267,90.237,90.257,163600002.0
2006-11-15 16:19:00,90.257,90.28,90.257,90.28,107400000.0
2006-11-15 16:20:00,90.277,90.277,90.237,90.246,206599997.0
2006-11-15 16:21:00,90.246,90.273,90.239,90.265,106000000.0
2006-11-15 16:22:00,90.275,90.275,90.24,90.242,160400000.0
2006-11-15 16:23:00,90.244,90.261,90.229,90.245,255999994.0
2006-11-15 16:24:00,90.249,90.264,90.237,90.247,113000000.0
2006-11-15 16:25:00,90.247,90.264,90.232,90.232,183400000.0
2006-11-15 16:26:00,90.236,90.26,90.206,90.238,121299998.0
2006-11-15 16:27:00,90.257,90.268,90.246,90.261,359299997.0
2006-11-15 16:28:00,90.245,90.261,90.22,90.245,193399998.0
2006-11-15 16:29:00,90.244,90.262,90.238,90.255,138900000.0
2006-11-15 16:30:00,90.249,90.25,90.216,90.237,217999998.0
2006-11-15 16:31:00,90.23,90.255,90.229,90.253,135999999.0
2006-11-15 16:32:00,90.258,90.258,90.231,90.231,217899998.0
2006-11-15 16:33:00,90.235,90.26,90.232,90.252,115100000.0
2006-11-15 16:34:00,90.248,90.259,90.228,90.246,213800001.0
2006-11-15 16:35:00,90.233,90.259,90.229,90.249,253599999.0
2006-11-15 16:36:00,90.247,90.258,90.229,90.229,191400003.0
2006-11-15 16:37:00,90.246,90.255,90.228,90.251,99100000.0
2006-11-15 16:38:00,90.235,90.262,90.227,90.247,111099998.0
2006-11-15 16:39:00,90.238,90.252,90.222,90.242,206500001.0
2006-11-15 16:40:00,90.227,90.254,90.224,90.245,286500003.0
2006-11-15 16:41:00,90.221,90.248,90.212,90.248,125700001.0
2006-11-15 16:42:00,90.238,90.256,90.232,90.247,235299999.0
2006-11-15 16:43:00,90.249,90.249,90.221,90.231,148200003.0
2006-11-15 16:44:00,90.246,90.285,90.246,90.284,135000001.0
2006-11-15 16:45:00,90.278,90.278,90.25,90.255,208599998.0
2006-11-15 16:46:00,90.261,90.287,90.25,90.272,171500002.0
2006-11-15 16:47:00,90.289,90.306,90.286,90.306,109799999.0
2006-11-15 16:48:00,90.301,90.301,90.27,90.27,239699999.0
2006-11-15 16:49:00,90.292,90.307,90.271,90.271,229400001.0
2006-11-15 16:50:00,90.268,90.286,90.255,90.275,192100000.0
2006-11-15 16:51:00,90.275,90.277,90.246,90.254,154600002.0
2006-11-15 16:52:00,90.263,90.287,90.257,90.272,205199999.0
2006-11-15 16:53:00,90.265,90.266,90.245,90.25,216799999.0
2006-11-15 16:54:00,90.262,90.28,90.244,90.249,150999999.0
2006-11-15 16:55:00,90.248,90.26,90.234,90.236,214800000.0
2006-11-15 16:56:00,90.217,90.272,90.214,90.264,229700001.0
2006-11-15 16:57:00,90.246,90.262,90.231,90.26,187800001.0
2006-11-15 16:58:00,90.235,90.26,90.231,90.253,194100001.0
2006-11-15 16:59:00,90.239,90.272,90.239,90.265,237699998.0
2006-11-15 17:00:00,90.258,90.272,90.249,90.263,203500002.0
2006-11-15 17:01:00,90.253,90.267,90.233,90.237,174100000.0
2006-11-15 17:02:00,90.248,90.268,90.248,90.263,105100000.0
2006-11-15 17:03:00,90.263,90.265,90.228,90.232,273900002.0
2006-11-15 17:04:00,90.242,90.258,90.225,90.249,155399996.0
2006-11-15 17:05:00,90.233,90.257,90.232,90.238,188499997.0
2006-11-15 17:06:00,90.232,90.256,90.224,90.243,257299996.0
2006-11-15 17:07:00,90.239,90.276,90.239,90.276,119400000.0
2006-11-15 17:08:00,90.256,90.274,90.25,90.27,225699997.0
2006-11-15 17:09:00,90.261,90.274,90.231,90.231,153499997.0
2006-11-15 17:10:00,90.251,90.276,90.24,90.258,191399996.0
2006-11-15 17:11:00,90.248,90.264,90.237,90.263,320399997.0
2006-11-15 17:12:00,90.254,90.267,90.241,90.249,114000000.0
2006-11-15 17:13:00,90.247,90.275,90.234,90.275,264599999.0
2006-11-15 17:14:00,90.27,90.285,90.259,90.267,200999999.0
2006-11-15 17:15:00,90.285,90.307,90.275,90.285,204100000.0
2006-11-15 17:16:00,90.28,90.301,90.269,90.279,154099999.0
2006-11-15 17:17:00,90.286,90.302,90.259,90.281,111900001.0
2006-11-15 17:18:00,90.268,90.288,90.259,90.269,194500001.0
2006-11-15 17:19:00,90.282,90.291,90.262,90.262,165700000.0
2006-11-15 17:20:00,90.279,90.306,90.279,90.299,227600002.0
2006-11-15 17:21:00,90.282,90.308,90.271,90.3,221700000.0
2006-11-15 17:22:00,90.292,90.309,90.289,90.309,177899999.0
2006-11-15 17:23:00,90.282,90.308,90.275,90.308,237699999.0
2006-11-15 17:24:00,90.303,90.303,90.277,90.278,237900001.0
2006-11-15 17:25:00,90.291,90.299,90.271,90.281,244799997.0
2006-11-15 17:26:00,90.275,90.304,90.275,90.303,238000000.0
2006-11-15 17:27:00,90.284,90.301,90.266,90.278,196800001.0
2006-11-15 17:28:00,90.256,90.278,90.256,90.271,132299999.0
2006-11-15 17:29:00,90.264,90.275,90.242,90.26,138400000.0
2006-11-15 17:30:00,90.258,90.272,90.241,90.248,252499999.0
2006-11-15 17:31:00,90.24,90.266,90.233,90.261,191999998.0
2006-11-15 17:32:00,90.247,90.269,90.227,90.237,144500000.0
2006-11-15 17:33:00,90.269,90.281,90.242,90.259,239700000.0
2006-11-15 17:34:00,90.263,90.281,90.259,90.263,94000000.0
2006-11-15 17:35:00,90.255,90.283,90.241,90.258,155400000.0
2006-11-15 17:36:00,90.283,90.284,90.252,90.274,127899999.0
2006-11-15 17:37:00,90.257,90.275,90.24,90.26,163500000.0
2006-11-15 17:38:00,90.253,90.283,90.253,90.278,222700001.0
2006-11-15 17:39:00,90.26,90.276,90.237,90.265,135900000.0
2006-11-15 17:40:00,90.28,90.294,90.269,90.277,147599998.0
2006-11-15 17:41:00,90.291,90.307,90.254,90.277,286100000.0
2006-11-15 17:42:00,90.267,90.303,90.267,90.303,119500002.0
2006-11-15 17:43:00,90.287,90.305,90.273,90.293,169300000.0
2006-11-15 17:44:00,90.272,90.302,90.257,90.302,261900000.0
2006-11-15 17:45:00,90.284,90.315,90.284,90.308,241100003.0
2006-11-15 17:46:00,90.312,90.322,90.301,90.302,140499997.0
2006-11-15 17:47:00,90.31,90.326,90.29,90.309,173399996.0
2006-11-15 17:48:00,90.283,90.317,90.277,90.302,208399996.0
2006-11-15 17:49:00,90.296,90.32,90.271,90.307,226799996.0
2006-11-15 17:50:00,90.311,90.324,90.29,90.31,210200000.0
2006-11-15 17:51:00,90.322,90.33,90.297,90.305,303100000.0
2006-11-15 17:52:00,90.321,90.321,90.314,90.316,94700000.0
2006-11-15 17:53:00,90.33,90.35,90.325,90.345,222100000.0
2006-11-15 17:54:00,90.331,90.342,90.309,90.324,133600002.0
2006-11-15 17:55:00,90.307,90.335,90.299,90.326,174399996.0
2006-11-15 17:56:00,90.316,90.336,90.312,90.322,167199997.0
2006-11-15 17:57:00,90.289,90.316,90.289,90.308,165399998.0
2006-11-15 17:58:00,90.297,90.329,90.297,90.326,224000000.0
2006-11-15 17:59:00,90.327,90.332,90.305,90.31,257900001.0
2006-11-15 18:00:00,90.309,90.329,90.276,90.298,343899997.0
2006-11-15 18:01:00,90.283,90.311,90.242,90.303,1384299995.0
2006-11-15 18:04:00,90.281,90.311,90.279,90.296,1376999996.0
2006-11-15 18:05:00,90.274,90.298,90.222,90.274,1947000002.0
2006-11-15 18:06:00,90.283,90.31,90.27,90.289,1752199991.0
2006-11-15 18:08:00,90.289,90.292,90.239,90.255,2014899997.0
2006-11-15 18:09:00,90.277,90.294,90.266,90.283,1631699990.0
2006-11-15 18:10:00,90.285,90.307,90.27,90.301,1620399991.0
2006-11-15 18:11:00,90.305,90.305,90.269,90.278,1025199993.0
2006-11-15 18:12:00,90.26,90.3,90.257,90.288,1241499989.0
2006-11-15 18:13:00,90.285,90.3,90.266,90.281,1589500004.0
2006-11-15 18:14:00,90.298,90.301,90.238,90.291,1488099994.0
2006-11-15 18:15:00,90.273,90.296,90.252,90.283,2023399996.0
2006-11-15 18:17:00,90.284,90.318,90.273,90.318,763800001.0
2006-11-15 18:18:00,90.299,90.325,90.281,90.313,1071900001.0
2006-11-15 18:19:00,90.262,90.322,90.251,90.307,1676699996.0
2006-11-15 18:20:00,90.327,90.335,90.304,90.31,1834399997.0
2006-11-15 18:21:00,90.276,90.328,90.272,90.321,1499000001.0
2006-11-15 18:22:00,90.31,90.322,90.269,90.307,1578999996.0
2006-11-15 18:24:00,90.317,90.322,90.265,90.322,1954899997.0
2006-11-15 18:26:00,90.303,90.322,90.265,90.301,1528200000.0
2006-11-15 18:27:00,90.312,90.326,90.287,90.302,1259699988.0
2006-11-15 18:28:00,90.31,90.331,90.259,90.303,1063299995.0
2006-11-15 18:29:00,90.31,90.354,90.293,90.293,1133000001.0
2006-11-15 18:30:00,90.286,90.343,90.274,90.312,619599997.0
2006-11-15 18:31:00,90.309,90.331,90.268,90.311,1264599989.0
2006-11-15 18:32:00,90.312,90.323,90.286,90.303,1539299997.0
2006-11-15 18:33:00,90.3,90.319,90.268,90.303,1922499995.0
2006-11-15 18:34:00,90.303,90.328,90.29,90.313,1662899996.0
2006-11-15 18:35:00,90.299,90.299,90.233,90.272,1563500000.0
2006-11-15 18:36:00,90.283,90.299,90.266,90.292,1486700000.0
2006-11-15 18:37:00,90.284,90.306,90.278,90.288,1085499997.0
2006-11-15 18:38:00,90.284,90.294,90.238,90.252,700199998.0
2006-11-15 18:39:00,90.298,90.315,90.279,90.296,472599999.0
2006-11-15 18:40:00,90.314,90.314,90.276,90.307,880699994.0
2006-11-15 18:41:00,90.318,90.331,90.294,90.307,696299995.0
2006-11-15 18:42:00,90.307,90.333,90.304,90.326,735499995.0
2006-11-15 18:43:00,90.325,90.328,90.274,90.308,1337799990.0
2006-11-15 18:44:00,90.325,90.335,90.292,90.292,712599998.0
2006-11-15 18:45:00,90.3,90.324,90.286,90.305,989899995.0
2006-11-15 18:46:00,90.305,90.32,90.25,90.299,727500002.0
2006-11-15 18:47:00,90.294,90.317,90.286,90.303,433499999.0
2006-11-15 18:48:00,90.285,90.301,90.274,90.292,721999997.0
2006-11-15 18:49:00,90.272,90.29,90.257,90.274,881599997.0
2006-11-15 18:50:00,90.263,90.279,90.234,90.254,1046200000.0
2006-11-15 18:51:00,90.263,90.268,90.242,90.245,484000001.0
2006-11-15 18:52:00,90.25,90.26,90.22,90.235,727399997.0
2006-11-15 18:53:00,90.237,90.255,90.204,90.204,784600006.0
2006-11-15 18:54:00,90.221,90.256,90.204,90.256,1026400001.0
2006-11-15 18:55:00,90.26,90.274,90.232,90.235,1055399998.0
2006-11-15 18:56:00,90.217,90.252,90.209,90.247,658799995.0
2006-11-15 18:57:00,90.223,90.251,90.198,90.213,446100000.0
2006-11-15 18:58:00,90.199,90.227,90.179,90.213,1353199999.0
2006-11-15 18:59:00,90.172,90.218,90.153,90.179,840899999.0
2006-11-15 19:00:00,90.19,90.217,90.178,90.198,794199998.0
2006-11-15 19:01:00,90.198,90.222,90.184,90.212,409100003.0
2006-11-15 19:02:00,90.2,90.226,90.199,90.226,227799998.0
2006-11-15 19:03:00,90.213,90.213,90.15,90.209,732899998.0
2006-11-15 19:04:00,90.215,90.229,90.197,90.216,560400000.0
2006-11-15 19:05:00,90.232,90.241,90.217,90.23,481499997.0
2006-11-15 19:06:00,90.214,90.228,90.195,90.216,520400000.0
2006-11-15 19:07:00,90.234,90.241,90.212,90.224,991199997.0
2006-11-15 19:08:00,90.237,90.237,90.199,90.199,883000000.0
2006-11-15 19:09:00,90.211,90.233,90.18,90.202,635199997.0
2006-11-15 19:10:00,90.23,90.232,90.2,90.2,518500002.0
2006-11-15 19:11:00,90.172,90.218,90.172,90.215,202700003.0
2006-11-15 19:12:00,90.213,90.217,90.173,90.212,380299998.0
2006-11-15 19:13:00,90.194,90.217,90.192,90.196,429399997.0
2006-11-15 19:14:00,90.208,90.218,90.159,90.197,595199996.0
2006-11-15 19:15:00,90.206,90.225,90.162,90.218,516500003.0
2006-11-15 19:16:00,90.209,90.209,90.17,90.184,259599998.0
2006-11-15 19:17:00,90.202,90.213,90.159,90.188,726400001.0
2006-11-15 19:18:00,90.2,90.215,90.184,90.201,539799997.0
2006-11-15 19:19:00,90.205,90.21,90.189,90.199,618799997.0
2006-11-15 19:20:00,90.176,90.228,90.166,90.204,401099999.0
2006-11-15 19:21:00,90.212,90.214,90.187,90.195,255499996.0
2006-11-15 19:22:00,90.166,90.205,90.123,90.151,272500001.0
2006-11-15 19:23:00,90.208,90.217,90.164,90.18,1297699996.0
2006-11-15 19:24:00,90.176,90.19,90.156,90.168,606200000.0
2006-11-15 19:25:00,90.193,90.204,90.143,90.168,919100001.0
2006-11-15 19:26:00,90.206,90.212,90.168,90.193,1143699997.0
2006-11-15 19:27:00,90.204,90.212,90.182,90.194,1147800001.0
2006-11-15 19:28:00,90.213,90.238,90.189,90.215,611500004.0
2006-11-15 19:29:00,90.239,90.244,90.205,90.228,634999997.0
2006-11-15 19:30:00,90.222,90.237,90.183,90.237,814499999.0
2006-11-15 19:31:00,90.241,90.253,90.224,90.224,534699994.0
2006-11-15 19:32:00,90.237,90.237,90.202,90.213,657399997.0
2006-11-15 19:33:00,90.205,90.228,90.171,90.218,518299998.0
2006-11-15 19:34:00,90.219,90.238,90.212,90.234,767400005.0
2006-11-15 19:35:00,90.217,90.237,90.169,90.209,762199997.0
2006-11-15 19:36:00,90.204,90.23,90.195,90.197,385700000.0
2006-11-15 19:37:00,90.217,90.238,90.207,90.238,167400000.0
2006-11-15 19:38:00,90.207,90.232,90.195,90.201,1073900005.0
2006-11-15 19:39:00,90.213,90.229,90.179,90.182,755899995.0
2006-11-15 19:40:00,90.224,90.249,90.214,90.245,616600001.0
2006-11-15 19:41:00,90.215,90.255,90.173,90.229,728300000.0
2006-11-15 19:42:00,90.222,90.237,90.183,90.215,543700002.0
2006-11-15 19:43:00,90.201,90.221,90.194,90.215,373500000.0
2006-11-15 19:44:00,90.222,90.225,90.197,90.197,461999996.0
2006-11-15 19:45:00,90.196,90.246,90.174,90.226,553500001.0
2006-11-15 19:46:00,90.192,90.215,90.188,90.206,475700000.0
2006-11-15 19:47:00,90.188,90.219,90.188,90.203,280500002.0
2006-11-15 19:48:00,90.184,90.226,90.183,90.203,929299993.0
2006-11-15 19:49:00,90.198,90.211,90.161,90.182,542199998.0
2006-11-15 19:50:00,90.214,90.219,90.166,90.199,461700000.0
2006-11-15 19:51:00,90.205,90.205,90.172,90.175,355699994.0
2006-11-15 19:52:00,90.21,90.216,90.172,90.19,428100000.0
2006-11-15 19:53:00,90.17,90.188,90.15,90.15,624200001.0
2006-11-15 19:54:00,90.179,90.22,90.174,90.2,911499997.0
2006-11-15 19:55:00,90.208,90.219,90.185,90.194,261500000.0
2006-11-15 19:56:00,90.177,90.202,90.158,90.179,407899999.0
2006-11-15 19:57:00,90.203,90.205,90.172,90.182,402000000.0
2006-11-15 19:58:00,90.167,90.184,90.139,90.169,792600003.0
2006-11-15 19:59:00,90.188,90.198,90.158,90.178,788399996.0
2006-11-15 20:00:00,90.189,90.203,90.169,90.192,342200001.0
2006-11-15 20:01:00,90.168,90.194,90.167,90.187,429199995.0
2006-11-15 20:02:00,90.193,90.2,90.171,90.18,671099999.0
2006-11-15 20:03:00,90.145,90.184,90.142,90.163,322999999.0
2006-11-15 20:04:00,90.145,90.192,90.083,90.189,353199998.0
2006-11-15 20:05:00,90.167,90.187,90.12,90.183,607399997.0
2006-11-15 20:06:00,90.189,90.199,90.166,90.166,871099999.0
2006-11-15 20:07:00,90.171,90.195,90.15,90.169,766000004.0
2006-11-15 20:08:00,90.168,90.185,90.114,90.14,593500002.0
2006-11-15 20:09:00,90.156,90.186,90.152,90.172,558800001.0
2006-11-15 20:10:00,90.131,90.165,90.109,90.157,750599995.0
2006-11-15 20:11:00,90.147,90.181,90.142,90.168,919000002.0
2006-11-15 20:12:00,90.137,90.168,90.119,90.168,1295399997.0
2006-11-15 20:13:00,90.169,90.169,90.12,90.143,558899998.0
2006-11-15 20:14:00,90.168,90.18,90.151,90.176,486300000.0
2006-11-15 20:15:00,90.145,90.174,90.132,90.14,782599990.0
2006-11-15 20:16:00,90.149,90.186,90.137,90.155,537400000.0
2006-11-15 20:17:00,90.169,90.174,90.118,90.144,286400000.0
2006-11-15 20:18:00,90.131,90.173,90.128,90.152,143500002.0
2006-11-15 20:19:00,90.174,90.174,90.12,90.145,288099996.0
2006-11-15 20:20:00,90.146,90.19,90.122,90.149,623399996.0
2006-11-15 20:21:00,90.143,90.167,90.112,90.155,573099996.0
2006-11-15 20:22:00,90.153,90.188,90.143,90.166,992500006.0
2006-11-15 20:23:00,90.125,90.175,90.111,90.143,528999999.0
2006-11-15 20:24:00,90.152,90.172,90.12,90.145,460500003.0
2006-11-15 20:25:00,90.15,90.186,90.134,90.17,632299990.0
2006-11-15 20:26:00,90.156,90.173,90.104,90.153,521599996.0
2006-11-15 20:27:00,90.16,90.167,90.13,90.149,372700001.0
2006-11-15 20:28:00,90.147,90.168,90.111,90.142,1024599993.0
2006-11-15 20:29:00,90.14,90.171,90.124,90.165,1614999997.0
2006-11-15 20:30:00,90.172,90.177,90.124,90.142,1226099998.0
2006-11-15 20:31:00,90.163,90.186,90.148,90.169,1283100000.0
2006-11-15 20:32:00,90.151,90.192,90.123,90.188,911299998.0
2006-11-15 20:33:00,90.152,90.195,90.143,90.179,622700006.0
2006-11-15 20:34:00,90.16,90.178,90.148,90.167,536399999.0
2006-11-15 20:35:00,90.17,90.175,90.122,90.122,511399996.0
2006-11-15 20:36:00,90.162,90.175,90.121,90.128,531900005.0
2006-11-15 20:37:00,90.127,90.168,90.11,90.139,579599995.0
2006-11-15 20:38:00,90.169,90.182,90.149,90.182,910399999.0
2006-11-15 20:39:00,90.133,90.182,90.133,90.16,619600000.0
2006-11-15 20:40:00,90.171,90.191,90.146,90.146,1337900001.0
2006-11-15 20:41:00,90.181,90.181,90.13,90.145,1020099994.0
2006-11-15 20:42:00,90.163,90.185,90.13,90.184,1041900001.0
2006-11-15 20:43:00,90.175,90.189,90.147,90.156,889899998.0
2006-11-15 20:44:00,90.17,90.191,90.137,90.144,890699993.0
2006-11-15 20:45:00,90.181,90.192,90.164,90.175,502999997.0
2006-11-15 20:46:00,90.187,90.213,90.152,90.163,587800004.0
2006-11-15 20:47:00,90.145,90.204,90.145,90.161,1131599991.0
2006-11-15 20:48:00,90.174,90.209,90.155,90.164,623599997.0
2006-11-15 20:49:00,90.168,90.188,90.126,90.18,512299999.0
2006-11-15 20:50:00,90.181,90.183,90.129,90.183,1049099992.0
2006-11-15 20:51:00,90.179,90.182,90.142,90.161,453999995.0
2006-11-15 20:52:00,90.148,90.197,90.146,90.176,423199997.0
2006-11-15 20:53:00,90.183,90.183,90.135,90.137,1288399998.0
2006-11-15 20:54:00,90.157,90.192,90.138,90.16,419700002.0
2006-11-15 20:55:00,90.165,90.184,90.15,90.179,1004600000.0
2006-11-15 20:56:00,90.161,90.193,90.161,90.182,721899998.0
2006-11-15 20:57:00,90.172,90.197,90.163,90.191,683199997.0
2006-11-15 20:58:00,90.151,90.186,90.122,90.177,1392399998.0
2006-11-15 20:59:00,90.157,90.175,90.129,90.154,1075799997.0
2006-11-15 21:00:00,90.177,90.241,90.167,90.223,1473799992.0
2006-11-15 21:01:00,90.209,90.246,90.184,90.199,877699999.0
2006-11-15 21:02:00,90.207,90.223,90.179,90.2,439700002.0
2006-11-15 21:03:00,90.198,90.203,90.15,90.154,445700000.0
2006-11-15 21:04:00,90.176,90.196,90.158,90.189,375499999.0
2006-11-15 21:05:00,90.175,90.219,90.147,90.188,774699993.0
2006-11-15 21:06:00,90.211,90.211,90.164,90.181,635600002.0
2006-11-15 21:07:00,90.16,90.185,90.132,90.185,906500007.0
2006-11-15 21:08:00,90.189,90.195,90.147,90.166,861199996.0
2006-11-15 21:09:00,90.19,90.198,90.169,90.179,325999999.0
2006-11-15 21:10:00,90.202,90.209,90.161,90.177,736399998.0
2006-11-15 21:11:00,90.166,90.193,90.147,90.171,551899999.0
2006-11-15 21:12:00,90.151,90.182,90.143,90.176,296999994.0
2006-11-15 21:13:00,90.177,90.191,90.164,90.173,360999999.0
2006-11-15 21:14:00,90.17,90.192,90.132,90.171,689499998.0
2006-11-15 21:15:00,90.17,90.209,90.146,90.156,913200003.0
2006-11-15 21:16:00,90.162,90.192,90.162,90.192,951199999.0
2006-11-15 21:17:00,90.191,90.195,90.158,90.162,988100002.0
2006-11-15 21:18:00,90.168,90.202,90.133,90.181,726099996.0
2006-11-15 21:19:00,90.21,90.246,90.188,90.207,797699995.0
2006-11-15 21:20:00,90.201,90.228,90.197,90.228,1112199993.0
2006-11-15 21:21:00,90.213,90.227,90.201,90.222,893300005.0
2006-11-15 21:22:00,90.231,90.234,90.201,90.205,1010800003.0
2006-11-15 21:23:00,90.205,90.231,90.171,90.212,787699991.0
2006-11-15 21:24:00,90.199,90.225,90.177,90.216,755000001.0
2006-11-15 21:25:00,90.205,90.225,90.152,90.2,1123399989.0
2006-11-15 21:26:00,90.229,90.263,90.216,90.239,470000000.0
2006-11-15 21:27:00,90.242,90.258,90.219,90.245,442099997.0
2006-11-15 21:28:00,90.238,90.279,90.221,90.222,363499998.0
2006-11-15 21:29:00,90.211,90.235,90.183,90.185,584599997.0
2006-11-15 21:30:00,90.215,90.244,90.214,90.235,341300001.0
2006-11-15 21:31:00,90.241,90.265,90.211,90.249,319700000.0
2006-11-15 21:32:00,90.268,90.274,90.233,90.254,405800001.0
2006-11-15 21:33:00,90.252,90.266,90.231,90.262,556299995.0
2006-11-15 21:34:00,90.272,90.282,90.25,90.274,249600002.0
2006-11-15 21:35:00,90.249,90.273,90.238,90.265,447700001.0
2006-11-15 21:36:00,90.25,90.27,90.242,90.257,349399998.0
2006-11-15 21:37:00,90.232,90.254,90.224,90.229,667200003.0
2006-11-15 21:38:00,90.23,90.26,90.23,90.235,275600000.0
2006-11-15 21:39:00,90.206,90.254,90.206,90.251,316799998.0
2006-11-15 21:40:00,90.215,90.243,90.179,90.197,479299999.0
2006-11-15 21:41:00,90.23,90.248,90.223,90.226,249499999.0
2006-11-15 21:42:00,90.228,90.253,90.194,90.243,372800001.0
2006-11-15 21:43:00,90.24,90.249,90.202,90.229,444599998.0
2006-11-15 21:44:00,90.247,90.281,90.232,90.25,979300000.0
2006-11-15 21:45:00,90.237,90.261,90.188,90.21,431200001.0
2006-11-15 21:46:00,90.234,90.27,90.23,90.255,275999997.0
2006-11-15 21:47:00,90.26,90.282,90.228,90.244,369300003.0
2006-11-15 21:48:00,90.24,90.257,90.203,90.228,666799999.0
2006-11-15 21:49:00,90.217,90.246,90.206,90.246,235600000.0
2006-11-15 21:50:00,90.241,90.27,90.223,90.243,190000000.0
2006-11-15 21:51:00,90.228,90.256,90.214,90.251,247300000.0
2006-11-15 21:52:00,90.257,90.261,90.208,90.211,142200000.0
2006-11-15 21:53:00,90.247,90.273,90.235,90.255,541500004.0
2006-11-15 21:54:00,90.252,90.267,90.23,90.247,247399997.0
2006-11-15 21:55:00,90.245,90.247,90.208,90.224,253299999.0
2006-11-15 21:56:00,90.227,90.255,90.208,90.223,327199998.0
2006-11-15 21:57:00,90.227,90.228,90.201,90.201,233900003.0
2006-11-15 21:58:00,90.214,90.25,90.214,90.25,133599999.0
2006-11-15 21:59:00,90.225,90.248,90.189,90.2,366799999.0
2006-11-15 22:00:00,90.247,90.258,90.228,90.234,534800002.0
2006-11-15 22:01:00,90.229,90.261,90.229,90.257,728199996.0
2006-11-15 22:02:00,90.252,90.255,90.186,90.229,732399997.0
2006-11-15 22:03:00,90.237,90.257,90.215,90.251,344300001.0
2006-11-15 22:04:00,90.225,90.254,90.209,90.219,621499993.0
2006-11-15 22:05:00,90.242,90.264,90.242,90.264,206799996.0
2006-11-15 22:06:00,90.247,90.266,90.239,90.262,227299998.0
2006-11-15 22:07:00,90.232,90.274,90.218,90.263,278999999.0
2006-11-15 22:08:00,90.263,90.263,90.204,90.204,67500000.0
2006-11-15 22:09:00,90.259,90.274,90.24,90.26,198499995.0
2006-11-15 22:10:00,90.24,90.269,90.213,90.246,201799999.0
2006-11-15 22:11:00,90.225,90.276,90.214,90.27,447600000.0
2006-11-15 22:12:00,90.25,90.266,90.217,90.23,538999995.0
2006-11-15 22:13:00,90.245,90.262,90.218,90.234,396000000.0
2006-11-15 22:14:00,90.266,90.266,90.221,90.226,249400001.0
2006-11-15 22:15:00,90.251,90.265,90.231,90.25,170699999.0
2006-11-15 22:16:00,90.248,90.263,90.213,90.242,535299997.0
2006-11-15 22:17:00,90.243,90.26,90.235,90.251,155399998.0
2006-11-15 22:18:00,90.226,90.244,90.199,90.238,360699997.0
2006-11-15 22:19:00,90.243,90.249,90.217,90.228,170800000.0
2006-11-15 22:20:00,90.234,90.25,90.21,90.222,243499998.0
2006-11-15 22:21:00,90.233,90.252,90.222,90.243,207300002.0
2006-11-15 22:22:00,90.244,90.258,90.229,90.229,320999999.0
2006-11-15 22:23:00,90.248,90.248,90.182,90.239,490099997.0
2006-11-15 22:24:00,90.218,90.246,90.2,90.215,369499999.0
2006-11-15 22:25:00,90.217,90.241,90.205,90.223,217200004.0
2006-11-15 22:26:00,90.247,90.247,90.21,90.214,78500000.0
2006-11-15 22:27:00,90.215,90.239,90.179,90.239,714899995.0
2006-11-15 22:28:00,90.224,90.248,90.212,90.234,361199994.0
2006-11-15 22:29:00,90.24,90.25,90.182,90.232,237799999.0
2006-11-15 22:30:00,90.223,90.24,90.213,90.231,160599999.0
2006-11-15 22:31:00,90.225,90.225,90.168,90.193,581100000.0
2006-11-15 22:32:00,90.194,90.22,90.159,90.19,410800002.0
2006-11-15 22:33:00,90.199,90.221,90.173,90.2,654499999.0
2006-11-15 22:34:00,90.175,90.226,90.175,90.207,510999997.0
2006-11-15 22:35:00,90.227,90.227,90.191,90.196,192499997.0
2006-11-15 22:36:00,90.191,90.222,90.183,90.197,305399998.0
2006-11-15 22:37:00,90.218,90.218,90.178,90.184,201999997.0
2006-11-15 22:38:00,90.189,90.211,90.15,90.183,204200002.0
2006-11-15 22:39:00,90.181,90.19,90.14,90.147,280699999.0
2006-11-15 22:40:00,90.168,90.189,90.141,90.16,266100000.0
2006-11-15 22:41:00,90.183,90.201,90.162,90.188,241799998.0
2006-11-15 22:42:00,90.17,90.194,90.167,90.174,177799998.0
2006-11-15 22:43:00,90.191,90.202,90.147,90.184,295700001.0
2006-11-15 22:44:00,90.162,90.205,90.147,90.178,396200001.0
2006-11-15 22:45:00,90.154,90.198,90.15,90.198,459600000.0
2006-11-15 22:46:00,90.205,90.22,90.168,90.168,322700000.0
2006-11-15 22:47:00,90.199,90.216,90.174,90.186,257200001.0
2006-11-15 22:48:00,90.181,90.217,90.174,90.2,272600002.0
2006-11-15 22:49:00,90.169,90.2,90.152,90.19,256099997.0
2006-11-15 22:50:00,90.183,90.222,90.175,90.222,254200004.0
2006-11-15 22:51:00,90.189,90.221,90.182,90.209,336600000.0
2006-11-15 22:52:00,90.195,90.233,90.195,90.231,171900002.0
2006-11-15 22:53:00,90.202,90.224,90.152,90.224,536999998.0
2006-11-15 22:54:00,90.216,90.227,90.183,90.189,207600001.0
2006-11-15 22:55:00,90.228,90.228,90.182,90.183,239199995.0
2006-11-15 22:56:00,90.174,90.22,90.174,90.203,194500000.0
2006-11-15 22:57:00,90.226,90.248,90.189,90.216,276000000.0
2006-11-15 22:58:00,90.22,90.228,90.175,90.193,140299999.0
2006-11-15 22:59:00,90.21,90.24,90.148,90.15,610899998.0
2006-11-15 23:00:00,90.243,90.29,90.224,90.258,231500003.0
2006-11-15 23:01:00,90.251,90.28,90.162,90.215,206400000.0
2006-11-15 23:02:00,90.261,90.302,90.245,90.272,186700001.0
2006-11-15 23:03:00,90.298,90.298,90.242,90.242,295199999.0
2006-11-15 23:04:00,90.244,90.278,90.237,90.278,209699999.0
2006-11-15 23:05:00,90.283,90.291,90.267,90.267,148400000.0
2006-11-15 23:06:00,90.276,90.283,90.232,90.267,242000000.0
2006-11-15 23:07:00,90.267,90.284,90.246,90.269,206899996.0
2006-11-15 23:08:00,90.244,90.281,90.244,90.274,184699999.0
2006-11-15 23:09:00,90.282,90.289,90.252,90.261,169199999.0
2006-11-15 23:10:00,90.268,90.285,90.231,90.258,251699998.0
2006-11-15 23:11:00,90.256,90.282,90.239,90.282,178400000.0
2006-11-15 23:12:00,90.255,90.277,90.235,90.264,123000001.0
2006-11-15 23:13:00,90.282,90.292,90.259,90.259,150300002.0
2006-11-15 23:14:00,90.265,90.28,90.252,90.263,181699998.0
2006-11-15 23:15:00,90.272,90.284,90.228,90.233,202800000.0
2006-11-15 23:16:00,90.267,90.267,90.235,90.244,195700002.0
2006-11-15 23:17:00,90.253,90.275,90.237,90.275,181899999.0
2006-11-15 23:18:00,90.277,90.292,90.261,90.276,152200000.0
2006-11-15 23:19:00,90.272,90.272,90.23,90.244,162700002.0
2006-11-15 23:20:00,90.258,90.276,90.223,90.247,224300000.0
2006-11-15 23:21:00,90.263,90.269,90.232,90.237,217800001.0
2006-11-15 23:22:00,90.257,90.279,90.241,90.275,176800000.0
2006-11-15 23:23:00,90.268,90.275,90.233,90.233,215099998.0
2006-11-15 23:24:00,90.277,90.28,90.241,90.267,234699998.0
2006-11-15 23:25:00,90.271,90.274,90.251,90.259,199900000.0
2006-11-15 23:26:00,90.269,90.295,90.243,90.265,246999997.0
2006-11-15 23:27:00,90.245,90.28,90.236,90.266,183800001.0
2006-11-15 23:28:00,90.223,90.248,90.204,90.223,162400000.0
2006-11-15 23:29:00,90.234,90.252,90.217,90.23,262499998.0
2006-11-15 23:30:00,90.226,90.264,90.223,90.232,244799997.0
2006-11-15 23:31:00,90.253,90.274,90.23,90.267,195199998.0
2006-11-15 23:32:00,90.245,90.263,90.22,90.248,187799997.0
2006-11-15 23:33:00,90.216,90.241,90.202,90.225,221599998.0
2006-11-15 23:34:00,90.226,90.279,90.196,90.246,235599999.0
2006-11-15 23:35:00,90.234,90.259,90.224,90.239,234200003.0
2006-11-15 23:36:00,90.242,90.25,90.21,90.21,185899997.0
2006-11-15 23:37:00,90.249,90.27,90.239,90.27,115800000.0
2006-11-15 23:38:00,90.221,90.285,90.218,90.274,107400000.0
2006-11-15 23:39:00,90.253,90.274,90.185,90.244,164900003.0
2006-11-15 23:40:00,90.23,90.272,90.23,90.272,221100000.0
2006-11-15 23:41:00,90.245,90.266,90.23,90.266,230999998.0
2006-11-15 23:42:00,90.252,90.275,90.239,90.257,248899996.0
2006-11-15 23:43:00,90.214,90.246,90.207,90.246,103199999.0
2006-11-15 23:44:00,90.257,90.257,90.209,90.234,231400003.0
2006-11-15 23:45:00,90.22,90.25,90.201,90.201,223399996.0
2006-11-15 23:46:00,90.217,90.257,90.21,90.237,235299999.0
2006-11-15 23:47:00,90.236,90.266,90.222,90.237,199399998.0
2006-11-15 23:48:00,90.25,90.268,90.224,90.262,223499999.0
2006-11-15 23:49:00,90.227,90.257,90.218,90.247,210500001.0
2006-11-15 23:50:00,90.241,90.266,90.224,90.241,197799999.0
2006-11-15 23:51:00,90.255,90.277,90.218,90.277,198900002.0
2006-11-15 23:52:00,90.234,90.264,90.21,90.264,142100002.0
2006-11-15 23:53:00,90.213,90.276,90.195,90.258,176900003.0
2006-11-15 23:54:00,90.253,90.271,90.248,90.263,116799999.0
2006-11-15 23:55:00,90.251,90.269,90.224,90.269,322599999.0
2006-11-15 23:56:00,90.268,90.277,90.255,90.264,240900000.0
2006-11-15 23:57:00,90.261,90.268,90.247,90.251,130800001.0
2006-11-15 23:58:00,90.251,90.269,90.24,90.258,182300002.0
2006-11-15 23:59:00,90.267,90.283,90.217,90.257,225499998.0
2006-11-16 00:00:00,90.239,90.255,90.221,90.242,142300001.0
2006-11-16 00:01:00,90.229,90.25,90.222,90.243,253699998.0
2006-11-16 00:02:00,90.223,90.238,90.201,90.223,162899997.0
2006-11-16 00:03:00,90.204,90.256,90.204,90.219,102100000.0
2006-11-16 00:04:00,90.216,90.239,90.191,90.216,191299998.0
2006-11-16 00:05:00,90.206,90.236,90.201,90.212,184000003.0
2006-11-16 00:06:00,90.196,90.233,90.182,90.233,64600000.0
2006-11-16 00:07:00,90.218,90.24,90.198,90.239,209799997.0
2006-11-16 00:08:00,90.211,90.234,90.205,90.215,218799997.0
2006-11-16 00:09:00,90.205,90.23,90.192,90.219,144099999.0
2006-11-16 00:10:00,90.203,90.237,90.203,90.235,193899999.0
2006-11-16 00:11:00,90.211,90.229,90.203,90.222,267300000.0
2006-11-16 00:12:00,90.213,90.231,90.189,90.2,191800001.0
2006-11-16 00:13:00,90.174,90.225,90.174,90.225,254900001.0
2006-11-16 00:14:00,90.215,90.216,90.186,90.189,256899999.0
2006-11-16 00:15:00,90.209,90.218,90.189,90.217,217400002.0
2006-11-16 00:16:00,90.216,90.216,90.175,90.181,232799997.0
2006-11-16 00:17:00,90.19,90.201,90.179,90.179,81600000.0
2006-11-16 00:18:00,90.182,90.217,90.177,90.19,176199999.0
2006-11-16 00:19:00,90.2,90.217,90.182,90.195,181700002.0
2006-11-16 00:20:00,90.179,90.213,90.179,90.201,263500001.0
2006-11-16 00:21:00,90.173,90.212,90.173,90.203,221800001.0
2006-11-16 00:22:00,90.195,90.211,90.185,90.211,193800002.0
2006-11-16 00:23:00,90.177,90.228,90.169,90.215,270700001.0
2006-11-16 00:24:00,90.169,90.196,90.151,90.173,259899998.0
2006-11-16 00:25:00,90.154,90.195,90.154,90.191,200100001.0
2006-11-16 00:26:00,90.164,90.195,90.148,90.195,145199999.0
2006-11-16 00:27:00,90.193,90.21,90.176,90.185,247200004.0
2006-11-16 00:28:00,90.182,90.195,90.137,90.137,270999998.0
2006-11-16 00:29:00,90.149,90.184,90.142,90.184,142700000.0
2006-11-16 00:30:00,90.166,90.177,90.136,90.152,226100001.0
2006-11-16 00:31:00,90.184,90.187,90.154,90.167,208199999.0
2006-11-16 00:32:00,90.186,90.186,90.135,90.135,266900000.0
2006-11-16 00:33:00,90.151,90.19,90.143,90.182,202599997.0
2006-11-16 00:34:00,90.147,90.166,90.113,90.125,128700000.0
2006-11-16 00:35:00,90.159,90.183,90.134,90.148,199499999.0
2006-11-16 00:36:00,90.18,90.18,90.129,90.154,140000000.0
2006-11-16 00:37:00,90.141,90.183,90.141,90.16,212099999.0
2006-11-16 00:38:00,90.169,90.196,90.155,90.18,238000001.0
2006-11-16 00:39:00,90.193,90.193,90.14,90.148,220799997.0
2006-11-16 00:40:00,90.175,90.197,90.167,90.184,146099999.0
2006-11-16 00:41:00,90.201,90.203,90.166,90.173,171400000.0
2006-11-16 00:42:00,90.176,90.189,90.144,90.144,259900001.0
2006-11-16 00:43:00,90.178,90.192,90.129,90.173,159699999.0
2006-11-16 00:44:00,90.122,90.182,90.122,90.182,110400002.0
2006-11-16 00:45:00,90.155,90.178,90.115,90.115,168600003.0
2006-11-16 00:46:00,90.183,90.183,90.151,90.151,94699999.0
2006-11-16 00:47:00,90.192,90.192,90.134,90.135,219400000.0
2006-11-16 00:48:00,90.178,90.196,90.138,90.155,89800000.0
2006-11-16 00:49:00,90.146,90.195,90.139,90.195,147299998.0
2006-11-16 00:50:00,90.169,90.188,90.154,90.188,234399998.0
2006-11-16 00:51:00,90.174,90.18,90.135,90.145,206600002.0
2006-11-16 00:52:00,90.164,90.19,90.159,90.177,173600002.0
2006-11-16 00:53:00,90.157,90.177,90.148,90.172,179199999.0
2006-11-16 00:54:00,90.173,90.173,90.144,90.144,119499998.0
2006-11-16 00:55:00,90.142,90.147,90.122,90.126,280500003.0
2006-11-16 00:56:00,90.132,90.162,90.132,90.132,221399999.0
2006-11-16 00:57:00,90.112,90.142,90.11,90.135,175200003.0
2006-11-16 00:58:00,90.111,90.134,90.099,90.118,199600000.0
2006-11-16 00:59:00,90.145,90.159,90.134,90.159,168999998.0
2006-11-16 01:00:00,90.168,90.186,90.147,90.147,258499999.0
2006-11-16 01:01:00,90.156,90.176,90.139,90.169,121099999.0
2006-11-16 01:02:00,90.164,90.173,90.112,90.127,216200000.0
2006-11-16 01:03:00,90.143,90.165,90.135,90.158,154399998.0
2006-11-16 01:04:00,90.173,90.173,90.122,90.131,192400000.0
2006-11-16 01:05:00,90.163,90.186,90.163,90.173,204600000.0
2006-11-16 01:06:00,90.179,90.197,90.153,90.189,170400002.0
2006-11-16 01:07:00,90.173,90.19,90.149,90.162,282100001.0
2006-11-16 01:08:00,90.148,90.174,90.132,90.132,245099996.0
2006-11-16 01:09:00,90.155,90.175,90.116,90.17,200699997.0
2006-11-16 01:10:00,90.142,90.16,90.129,90.15,220400000.0
2006-11-16 01:11:00,90.149,90.171,90.109,90.117,213100005.0
2006-11-16 01:12:00,90.165,90.167,90.135,90.163,188899998.0
2006-11-16 01:13:00,90.161,90.165,90.144,90.148,195800003.0
2006-11-16 01:14:00,90.146,90.169,90.145,90.165,259099997.0
2006-11-16 01:15:00,90.131,90.163,90.12,90.122,204600000.0
2006-11-16 01:16:00,90.169,90.169,90.145,90.162,172699997.0
2006-11-16 01:17:00,90.169,90.169,90.14,90.149,235799995.0
2006-11-16 01:18:00,90.15,90.185,90.148,90.185,159200000.0
2006-11-16 01:19:00,90.187,90.189,90.143,90.18,275299999.0
2006-11-16 01:20:00,90.165,90.192,90.162,90.192,179900000.0
2006-11-16 01:21:00,90.155,90.196,90.135,90.195,236300002.0
2006-11-16 01:22:00,90.183,90.208,90.178,90.19,187799997.0
2006-11-16 01:23:00,90.154,90.186,90.135,90.161,273299999.0
2006-11-16 01:24:00,90.141,90.183,90.132,90.167,220399996.0
2006-11-16 01:25:00,90.139,90.184,90.139,90.184,311000000.0
2006-11-16 01:26:00,90.199,90.202,90.164,90.172,278999999.0
2006-11-16 01:27:00,90.211,90.227,90.206,90.22,126099999.0
2006-11-16 01:28:00,90.193,90.222,90.18,90.195,140100000.0
2006-11-16 01:29:00,90.204,90.206,90.174,90.174,139000002.0
2006-11-16 01:30:00,90.193,90.216,90.183,90.208,206999998.0
2006-11-16 01:31:00,90.196,90.217,90.186,90.206,373199996.0
2006-11-16 01:32:00,90.192,90.192,90.138,90.165,210299998.0
2006-11-16 01:33:00,90.185,90.202,90.163,90.195,137300000.0
2006-11-16 01:34:00,90.137,90.175,90.137,90.174,117600000.0
2006-11-16 01:35:00,90.174,90.206,90.166,90.198,115400001.0
2006-11-16 01:36:00,90.19,90.19,90.152,90.152,174299999.0
2006-11-16 01:37:00,90.173,90.174,90.152,90.164,207000002.0
2006-11-16 01:38:00,90.142,90.16,90.125,90.14,161500002.0
2006-11-16 01:39:00,90.12,90.15,90.114,90.15,134300000.0
2006-11-16 01:40:00,90.157,90.183,90.106,90.183,329899999.0
2006-11-16 01:41:00,90.144,90.157,90.132,90.152,250499998.0
2006-11-16 01:42:00,90.129,90.148,90.105,90.141,166899999.0
2006-11-16 01:43:00,90.149,90.152,90.129,90.132,161700002.0
2006-11-16 01:44:00,90.111,90.141,90.097,90.129,146199999.0
2006-11-16 01:45:00,90.098,90.168,90.095,90.105,203100002.0
2006-11-16 01:46:00,90.125,90.168,90.103,90.134,189000004.0
2006-11-16 01:47:00,90.115,90.115,90.055,90.088,195600000.0
2006-11-16 01:48:00,90.096,90.131,90.096,90.126,265199996.0
2006-11-16 01:49:00,90.11,90.134,90.108,90.125,250199999.0
2006-11-16 01:50:00,90.127,90.127,90.088,90.093,240899995.0
2006-11-16 01:51:00,90.087,90.124,90.068,90.121,107300000.0
2006-11-16 01:52:00,90.123,90.133,90.107,90.11,250199998.0
2006-11-16 01:53:00,90.129,90.134,90.112,90.119,175299998.0
2006-11-16 01:54:00,90.13,90.13,90.09,90.09,150000001.0
2006-11-16 01:55:00,90.106,90.126,90.087,90.109,85500000.0
2006-11-16 01:56:00,90.126,90.129,90.106,90.106,111599999.0
2006-11-16 01:57:00,90.14,90.14,90.111,90.119,271899998.0
2006-11-16 01:58:00,90.116,90.143,90.111,90.141,90300000.0
2006-11-16 01:59:00,90.144,90.152,90.098,90.1,367499999.0
2006-11-16 02:00:00,90.149,90.15,90.116,90.133,109099999.0
2006-11-16 02:01:00,90.145,90.158,90.091,90.158,197500000.0
2006-11-16 02:02:00,90.146,90.17,90.107,90.126,151899998.0
2006-11-16 02:03:00,90.149,90.17,90.132,90.154,229699997.0
2006-11-16 02:04:00,90.148,90.165,90.124,90.135,197000001.0
2006-11-16 02:05:00,90.148,90.166,90.138,90.146,205000003.0
2006-11-16 02:06:00,90.12,90.157,90.12,90.157,128300001.0
2006-11-16 02:07:00,90.151,90.163,90.133,90.161,326500002.0
2006-11-16 02:08:00,90.145,90.156,90.12,90.126,264100001.0
2006-11-16 02:09:00,90.148,90.149,90.12,90.127,186399998.0
2006-11-16 02:10:00,90.121,90.146,90.121,90.146,156600000.0
2006-11-16 02:11:00,90.125,90.152,90.114,90.152,270199997.0
2006-11-16 02:12:00,90.132,90.159,90.128,90.153,278300004.0
2006-11-16 02:13:00,90.15,90.15,90.129,90.129,184199999.0
2006-11-16 02:14:00,90.128,90.165,90.117,90.128,144900001.0
2006-11-16 02:15:00,90.146,90.166,90.131,90.163,262799999.0
2006-11-16 02:16:00,90.13,90.165,90.116,90.151,172799999.0
2006-11-16 02:17:00,90.141,90.157,90.131,90.155,204500001.0
2006-11-16 02:18:00,90.142,90.166,90.142,90.158,148199999.0
2006-11-16 02:19:00,90.117,90.142,90.091,90.116,267299997.0
2006-11-16 02:20:00,90.158,90.158,90.125,90.134,203800002.0
2006-11-16 02:21:00,90.158,90.158,90.113,90.12,191600000.0
2006-11-16 02:22:00,90.121,90.162,90.102,90.135,184300001.0
2006-11-16 02:23:00,90.151,90.155,90.12,90.135,298899999.0
2006-11-16 02:24:00,90.16,90.16,90.123,90.151,183200000.0
2006-11-16 02:25:00,90.165,90.173,90.119,90.132,192700001.0
2006-11-16 02:26:00,90.162,90.167,90.114,90.114,239900000.0
2006-11-16 02:27:00,90.157,90.169,90.145,90.163,303600000.0
2006-11-16 02:28:00,90.165,90.18,90.149,90.17,245100002.0
2006-11-16 02:29:00,90.158,90.176,90.152,90.157,121400002.0
2006-11-16 02:30:00,90.173,90.188,90.139,90.162,242100000.0
2006-11-16 02:31:00,90.167,90.174,90.127,90.143,189299998.0
2006-11-16 02:32:00,90.168,90.177,90.149,90.153,237100000.0
2006-11-16 02:33:00,90.129,90.164,90.118,90.164,122899998.0
2006-11-16 02:34:00,90.133,90.175,90.13,90.175,131299999.0
2006-11-16 02:35:00,90.182,90.19,90.153,90.153,183899996.0
2006-11-16 02:36:00,90.148,90.177,90.144,90.177,165500003.0
2006-11-16 02:37:00,90.184,90.201,90.15,90.171,155500000.0
2006-11-16 02:38:00,90.203,90.217,90.187,90.188,194400002.0
2006-11-16 02:39:00,90.187,90.214,90.166,90.188,238199998.0
2006-11-16 02:40:00,90.192,90.221,90.192,90.221,144500001.0
2006-11-16 02:41:00,90.206,90.207,90.173,90.186,169700000.0
2006-11-16 02:42:00,90.194,90.198,90.17,90.17,173900001.0
2006-11-16 02:43:00,90.167,90.19,90.132,90.169,403700000.0
2006-11-16 02:44:00,90.171,90.173,90.147,90.152,182000003.0
2006-11-16 02:45:00,90.17,90.172,90.143,90.143,263900000.0
2006-11-16 02:46:00,90.167,90.175,90.147,90.152,167600001.0
2006-11-16 02:47:00,90.136,90.164,90.121,90.164,268299998.0
2006-11-16 02:48:00,90.152,90.184,90.152,90.174,195499994.0
2006-11-16 02:49:00,90.171,90.184,90.152,90.152,127600000.0
2006-11-16 02:50:00,90.155,90.172,90.124,90.157,199600000.0
2006-11-16 02:51:00,90.182,90.189,90.132,90.139,174899998.0
2006-11-16 02:52:00,90.169,90.169,90.133,90.133,185499998.0
2006-11-16 02:53:00,90.177,90.187,90.155,90.165,203599999.0
2006-11-16 02:54:00,90.184,90.192,90.156,90.156,156200002.0
2006-11-16 02:55:00,90.163,90.191,90.138,90.165,165199999.0
2006-11-16 02:56:00,90.173,90.189,90.153,90.167,199499998.0
2006-11-16 02:57:00,90.18,90.186,90.149,90.186,307900001.0
2006-11-16 02:58:00,90.192,90.199,90.152,90.17,254500002.0
2006-11-16 02:59:00,90.165,90.206,90.157,90.177,232099999.0
2006-11-16 03:00:00,90.202,90.225,90.186,90.21,159800000.0
2006-11-16 03:01:00,90.204,90.221,90.197,90.215,247699998.0
2006-11-16 03:02:00,90.197,90.228,90.197,90.228,208400001.0
2006-11-16 03:03:00,90.218,90.255,90.213,90.255,150499999.0
2006-11-16 03:04:00,90.245,90.265,90.217,90.253,158999999.0
2006-11-16 03:05:00,90.251,90.273,90.226,90.238,131300002.0
2006-11-16 03:06:00,90.221,90.231,90.203,90.221,151700000.0
2006-11-16 03:07:00,90.217,90.236,90.201,90.21,70400000.0
2006-11-16 03:08:00,90.211,90.211,90.178,90.194,222600000.0
2006-11-16 03:09:00,90.184,90.204,90.174,90.204,236800000.0
2006-11-16 03:10:00,90.202,90.202,90.149,90.165,245100003.0
2006-11-16 03:11:00,90.148,90.191,90.145,90.191,205999997.0
2006-11-16 03:12:00,90.187,90.207,90.17,90.195,266999998.0
2006-11-16 03:13:00,90.198,90.205,90.18,90.193,109100001.0
2006-11-16 03:14:00,90.215,90.215,90.18,90.18,190700000.0
2006-11-16 03:15:00,90.204,90.221,90.194,90.206,183599998.0
2006-11-16 03:16:00,90.185,90.22,90.181,90.22,177299999.0
2006-11-16 03:17:00,90.215,90.224,90.196,90.197,203200001.0
2006-11-16 03:18:00,90.218,90.224,90.189,90.191,248799999.0
2006-11-16 03:19:00,90.202,90.219,90.191,90.191,132599999.0
2006-11-16 03:20:00,90.207,90.211,90.181,90.181,280599994.0
2006-11-16 03:21:00,90.205,90.205,90.14,90.14,189100000.0
2006-11-16 03:22:00,90.169,90.186,90.137,90.145,150499998.0
2006-11-16 03:23:00,90.146,90.146,90.115,90.12,205400001.0
2006-11-16 03:24:00,90.117,90.117,90.08,90.083,203600000.0
2006-11-16 03:25:00,90.094,90.136,90.086,90.136,271000004.0
2006-11-16 03:26:00,90.129,90.17,90.129,90.153,107900000.0
2006-11-16 03:27:00,90.146,90.146,90.105,90.109,91100002.0
2006-11-16 03:28:00,90.112,90.128,90.085,90.098,131400000.0
2006-11-16 03:29:00,90.095,90.109,90.059,90.086,275400001.0
2006-11-16 03:30:00,90.106,90.125,90.098,90.121,209800001.0
2006-11-16 03:31:00,90.105,90.128,90.098,90.112,198300001.0
2006-11-16 03:32:00,90.092,90.113,90.076,90.095,196499998.0
2006-11-16 03:33:00,90.082,90.095,90.058,90.065,266500000.0
2006-11-16 03:34:00,90.08,90.108,90.057,90.102,295400003.0
2006-11-16 03:35:00,90.101,90.101,90.048,90.066,171000001.0
2006-11-16 03:36:00,90.1,90.105,90.072,90.075,166799999.0
2006-11-16 03:37:00,90.104,90.128,90.09,90.128,284899999.0
2006-11-16 03:38:00,90.115,90.116,90.085,90.103,176699999.0
2006-11-16 03:39:00,90.083,90.133,90.083,90.114,152099998.0
2006-11-16 03:40:00,90.117,90.141,90.111,90.135,250600003.0
2006-11-16 03:41:00,90.135,90.145,90.12,90.122,210199996.0
2006-11-16 03:42:00,90.132,90.135,90.1,90.128,196199999.0
2006-11-16 03:43:00,90.114,90.114,90.049,90.049,172200002.0
2006-11-16 03:44:00,90.093,90.114,90.084,90.105,267499998.0
2006-11-16 03:45:00,90.1,90.106,90.078,90.09,168800000.0
2006-11-16 03:46:00,90.083,90.107,90.058,90.098,319899999.0
2006-11-16 03:47:00,90.092,90.106,90.078,90.102,169899997.0
2006-11-16 03:48:00,90.088,90.088,90.057,90.062,209800000.0
2006-11-16 03:49:00,90.089,90.099,90.057,90.074,179699997.0
2006-11-16 03:50:00,90.092,90.092,90.04,90.067,213400001.0
2006-11-16 03:51:00,90.088,90.104,90.052,90.086,134099999.0
2006-11-16 03:52:00,90.057,90.088,90.057,90.079,207599999.0
2006-11-16 03:53:00,90.035,90.085,90.035,90.06,190399999.0
2006-11-16 03:54:00,90.065,90.095,90.062,90.076,111099998.0
2006-11-16 03:55:00,90.085,90.096,90.071,90.095,223200001.0
2006-11-16 03:56:00,90.095,90.105,90.077,90.086,264899998.0
2006-11-16 03:57:00,90.101,90.119,90.084,90.1,180400000.0
2006-11-16 03:58:00,90.11,90.11,90.082,90.1,198899999.0
2006-11-16 03:59:00,90.088,90.107,90.052,90.107,228399999.0
2006-11-16 04:00:00,90.097,90.097,90.048,90.072,299000004.0
2006-11-16 04:01:00,90.089,90.104,90.069,90.085,168800002.0
2006-11-16 04:02:00,90.055,90.079,90.055,90.072,114000001.0
2006-11-16 04:03:00,90.083,90.083,90.058,90.079,122000000.0
2006-11-16 04:04:00,90.078,90.078,90.037,90.06,197599998.0
2006-11-16 04:05:00,90.072,90.085,90.061,90.067,189000000.0
2006-11-16 04:06:00,90.055,90.083,90.043,90.067,153300002.0
2006-11-16 04:07:00,90.048,90.07,90.022,90.07,211500003.0
2006-11-16 04:08:00,90.041,90.082,90.041,90.073,159000001.0
2006-11-16 04:09:00,90.058,90.069,90.029,90.069,163100000.0
2006-11-16 04:10:00,90.061,90.075,90.031,90.054,185100002.0
2006-11-16 04:11:00,90.077,90.079,90.039,90.039,272900003.0
2006-11-16 04:12:00,90.054,90.069,90.032,90.052,147000002.0
2006-11-16 04:13:00,90.06,90.082,90.05,90.081,242300000.0
2006-11-16 04:14:00,90.057,90.083,90.047,90.06,131000001.0
2006-11-16 04:15:00,90.07,90.098,90.052,90.068,268399999.0
2006-11-16 04:16:00,90.093,90.093,90.031,90.055,181000000.0
2006-11-16 04:17:00,90.06,90.087,90.057,90.085,195600001.0
2006-11-16 04:18:00,90.097,90.107,90.077,90.082,127000001.0
2006-11-16 04:19:00,90.089,90.109,90.079,90.094,282000000.0
2006-11-16 04:20:00,90.093,90.107,90.078,90.094,81499998.0
2006-11-16 04:21:00,90.074,90.103,90.061,90.103,307099996.0
2006-11-16 04:22:00,90.114,90.114,90.085,90.091,211300001.0
2006-11-16 04:23:00,90.102,90.107,90.073,90.077,146000000.0
2006-11-16 04:24:00,90.06,90.104,90.06,90.104,149599999.0
2006-11-16 04:25:00,90.104,90.105,90.076,90.105,147900000.0
2006-11-16 04:26:00,90.091,90.091,90.053,90.053,144000001.0
2006-11-16 04:27:00,90.071,90.092,90.042,90.059,89100000.0
2006-11-16 04:28:00,90.068,90.094,90.068,90.094,155599998.0
2006-11-16 04:29:00,90.063,90.081,90.046,90.062,139200001.0
2006-11-16 04:30:00,90.068,90.077,90.054,90.06,208200000.0
2006-11-16 04:31:00,90.088,90.091,90.045,90.063,239300001.0
2006-11-16 04:32:00,90.077,90.1,90.071,90.1,57300000.0
2006-11-16 04:33:00,90.035,90.099,90.035,90.091,350899997.0
2006-11-16 04:34:00,90.066,90.088,90.014,90.027,210999996.0
2006-11-16 04:35:00,90.045,90.088,90.036,90.067,52199999.0
2006-11-16 04:36:00,90.071,90.101,90.07,90.101,124199998.0
2006-11-16 04:37:00,90.06,90.097,90.051,90.097,189400001.0
2006-11-16 04:38:00,90.093,90.114,90.072,90.114,83700000.0
2006-11-16 04:39:00,90.125,90.131,90.089,90.119,182400000.0
2006-11-16 04:40:00,90.104,90.12,90.093,90.109,207699997.0
2006-11-16 04:41:00,90.107,90.119,90.093,90.114,251400001.0
2006-11-16 04:42:00,90.101,90.117,90.078,90.111,153300000.0
2006-11-16 04:43:00,90.098,90.128,90.096,90.126,120700000.0
2006-11-16 04:44:00,90.091,90.116,90.079,90.104,232499997.0
2006-11-16 04:45:00,90.09,90.111,90.079,90.1,184300000.0
2006-11-16 04:46:00,90.108,90.121,90.083,90.105,124800000.0
2006-11-16 04:47:00,90.099,90.139,90.089,90.139,132899999.0
2006-11-16 04:48:00,90.113,90.13,90.096,90.12,151000000.0
2006-11-16 04:49:00,90.083,90.125,90.083,90.125,151300001.0
2006-11-16 04:50:00,90.102,90.125,90.1,90.125,140500000.0
2006-11-16 04:51:00,90.104,90.119,90.093,90.094,137100001.0
2006-11-16 04:52:00,90.106,90.127,90.089,90.124,181099998.0
2006-11-16 04:53:00,90.123,90.14,90.073,90.073,242900000.0
2006-11-16 04:54:00,90.121,90.13,90.093,90.112,290799997.0
2006-11-16 04:55:00,90.12,90.129,90.098,90.098,97100000.0
2006-11-16 04:56:00,90.102,90.145,90.087,90.132,131700001.0
2006-11-16 04:57:00,90.083,90.143,90.077,90.112,154399997.0
2006-11-16 04:58:00,90.142,90.142,90.075,90.075,145499998.0
2006-11-16 04:59:00,90.089,90.122,90.089,90.122,140700001.0
2006-11-16 05:00:00,90.097,90.117,90.081,90.102,164500000.0
2006-11-16 05:01:00,90.103,90.133,90.08,90.095,164100000.0
2006-11-16 05:02:00,90.098,90.135,90.087,90.128,137099999.0
2006-11-16 05:03:00,90.108,90.13,90.087,90.105,112300000.0
2006-11-16 05:04:00,90.125,90.126,90.104,90.126,206000003.0
2006-11-16 05:05:00,90.081,90.11,90.043,90.11,201799998.0
2006-11-16 05:06:00,90.123,90.128,90.101,90.101,161700000.0
2006-11-16 05:07:00,90.115,90.138,90.088,90.088,156700001.0
2006-11-16 05:08:00,90.124,90.145,90.071,90.077,148100000.0
2006-11-16 05:09:00,90.11,90.143,90.089,90.12,245300003.0
2006-11-16 05:10:00,90.112,90.13,90.095,90.11,192600000.0
2006-11-16 05:11:00,90.105,90.127,90.072,90.102,234100000.0
2006-11-16 05:12:00,90.117,90.129,90.087,90.109,150099999.0
2006-11-16 05:13:00,90.073,90.131,90.059,90.11,208500004.0
2006-11-16 05:14:00,90.094,90.125,90.08,90.125,223900001.0
2006-11-16 05:15:00,90.122,90.147,90.095,90.13,160699999.0
2006-11-16 05:16:00,90.122,90.146,90.1,90.131,280199997.0
2006-11-16 05:17:00,90.09,90.137,90.09,90.122,203200001.0
2006-11-16 05:18:00,90.109,90.136,90.092,90.099,135700001.0
2006-11-16 05:19:00,90.139,90.153,90.121,90.124,176099999.0
2006-11-16 05:20:00,90.143,90.157,90.125,90.125,113600000.0
2006-11-16 05:21:00,90.106,90.153,90.091,90.153,252999995.0
2006-11-16 05:22:00,90.147,90.154,90.094,90.094,242600000.0
2006-11-16 05:23:00,90.088,90.139,90.088,90.11,171100002.0
2006-11-16 05:24:00,90.129,90.142,90.116,90.122,167599999.0
2006-11-16 05:25:00,90.147,90.16,90.133,90.146,245800000.0
2006-11-16 05:26:00,90.148,90.16,90.127,90.131,179900001.0
2006-11-16 05:27:00,90.143,90.165,90.11,90.138,274099999.0
2006-11-16 05:28:00,90.146,90.146,90.111,90.129,117100000.0
2006-11-16 05:29:00,90.113,90.137,90.081,90.137,289199997.0
2006-11-16 05:30:00,90.132,90.14,90.096,90.128,232099998.0
2006-11-16 05:31:00,90.125,90.145,90.097,90.12,301499995.0
2006-11-16 05:32:00,90.145,90.154,90.126,90.132,246000000.0
2006-11-16 05:33:00,90.128,90.16,90.104,90.16,290300001.0
2006-11-16 05:34:00,90.14,90.169,90.12,90.155,182999999.0
2006-11-16 05:35:00,90.171,90.18,90.156,90.161,156699999.0
2006-11-16 05:36:00,90.171,90.18,90.152,90.152,157999998.0
2006-11-16 05:37:00,90.169,90.169,90.137,90.148,146900000.0
2006-11-16 05:38:00,90.142,90.161,90.103,90.154,245500000.0
2006-11-16 05:39:00,90.136,90.169,90.123,90.163,184200000.0
2006-11-16 05:40:00,90.156,90.167,90.129,90.147,175699999.0
2006-11-16 05:41:00,90.164,90.177,90.136,90.158,243400001.0
2006-11-16 05:42:00,90.192,90.192,90.136,90.159,137900003.0
2006-11-16 05:43:00,90.142,90.183,90.142,90.183,142700003.0
2006-11-16 05:44:00,90.13,90.168,90.118,90.145,245700000.0
2006-11-16 05:45:00,90.167,90.17,90.137,90.153,169399999.0
2006-11-16 05:46:00,90.124,90.185,90.124,90.185,159200000.0
2006-11-16 05:47:00,90.165,90.188,90.158,90.187,175900002.0
2006-11-16 05:48:00,90.175,90.194,90.14,90.174,277700005.0
2006-11-16 05:49:00,90.172,90.198,90.129,90.14,130399998.0
2006-11-16 05:50:00,90.153,90.195,90.14,90.163,141400002.0
2006-11-16 05:51:00,90.177,90.177,90.13,90.151,90900000.0
2006-11-16 05:52:00,90.141,90.167,90.134,90.144,238900000.0
2006-11-16 05:53:00,90.173,90.175,90.14,90.148,268500002.0
2006-11-16 05:54:00,90.15,90.187,90.143,90.157,225399995.0
2006-11-16 05:55:00,90.154,90.171,90.13,90.142,117000000.0
2006-11-16 05:56:00,90.134,90.148,90.123,90.141,162000000.0
2006-11-16 05:57:00,90.146,90.154,90.119,90.151,121800001.0
2006-11-16 05:58:00,90.146,90.167,90.119,90.167,105200001.0
2006-11-16 05:59:00,90.18,90.185,90.158,90.161,223099999.0
2006-11-16 06:00:00,90.18,90.186,90.146,90.146,343499994.0
2006-11-16 06:01:00,90.16,90.166,90.124,90.144,131900001.0
2006-11-16 06:02:00,90.162,90.182,90.148,90.161,123800000.0
2006-11-16 06:03:00,90.107,90.175,90.107,90.175,377100000.0
2006-11-16 06:04:00,90.174,90.179,90.152,90.163,112800000.0
2006-11-16 06:05:00,90.129,90.158,90.123,90.158,233000000.0
2006-11-16 06:06:00,90.161,90.176,90.138,90.154,203499996.0
2006-11-16 06:07:00,90.142,90.165,90.14,90.165,105300000.0
2006-11-16 06:08:00,90.152,90.174,90.128,90.174,187600001.0
2006-11-16 06:09:00,90.18,90.203,90.169,90.181,200599999.0
2006-11-16 06:10:00,90.164,90.19,90.144,90.159,247700001.0
2006-11-16 06:11:00,90.165,90.193,90.139,90.193,152399999.0
2006-11-16 06:12:00,90.184,90.188,90.136,90.171,155600000.0
2006-11-16 06:13:00,90.192,90.192,90.159,90.172,164600000.0
2006-11-16 06:14:00,90.165,90.178,90.138,90.14,211900001.0
2006-11-16 06:15:00,90.151,90.186,90.15,90.165,384700003.0
2006-11-16 06:16:00,90.155,90.179,90.136,90.162,202399999.0
2006-11-16 06:17:00,90.157,90.184,90.135,90.15,258700003.0
2006-11-16 06:18:00,90.144,90.181,90.137,90.177,240599999.0
2006-11-16 06:19:00,90.16,90.193,90.158,90.192,233199996.0
2006-11-16 06:20:00,90.184,90.189,90.162,90.171,227399998.0
2006-11-16 06:21:00,90.17,90.201,90.152,90.177,225100000.0
2006-11-16 06:22:00,90.168,90.188,90.136,90.188,206899999.0
2006-11-16 06:23:00,90.157,90.195,90.147,90.195,230899994.0
2006-11-16 06:24:00,90.162,90.197,90.148,90.178,237500001.0
2006-11-16 06:25:00,90.205,90.206,90.166,90.189,256100000.0
2006-11-16 06:26:00,90.182,90.207,90.158,90.178,159500002.0
2006-11-16 06:27:00,90.2,90.209,90.187,90.189,164900003.0
2006-11-16 06:28:00,90.209,90.228,90.196,90.201,90000002.0
2006-11-16 06:29:00,90.196,90.208,90.158,90.196,108900000.0
2006-11-16 06:30:00,90.196,90.22,90.192,90.213,132699998.0
2006-11-16 06:31:00,90.173,90.212,90.153,90.212,186300001.0
2006-11-16 06:32:00,90.204,90.22,90.185,90.209,242200000.0
2006-11-16 06:33:00,90.156,90.196,90.147,90.196,265800002.0
2006-11-16 06:34:00,90.18,90.215,90.17,90.187,296899998.0
2006-11-16 06:35:00,90.208,90.23,90.188,90.214,198000001.0
2006-11-16 06:36:00,90.209,90.217,90.18,90.193,376900000.0
2006-11-16 06:37:00,90.216,90.227,90.198,90.212,152399999.0
2006-11-16 06:38:00,90.197,90.226,90.189,90.226,201699999.0
2006-11-16 06:39:00,90.201,90.231,90.191,90.228,128499998.0
2006-11-16 06:40:00,90.222,90.234,90.205,90.222,221599998.0
2006-11-16 06:41:00,90.228,90.238,90.215,90.222,171299999.0
2006-11-16 06:42:00,90.221,90.235,90.199,90.219,225799999.0
2006-11-16 06:43:00,90.236,90.245,90.215,90.215,242800002.0
2006-11-16 06:44:00,90.215,90.239,90.208,90.234,407100000.0
2006-11-16 06:45:00,90.216,90.241,90.195,90.217,197199998.0
2006-11-16 06:46:00,90.237,90.252,90.212,90.247,178499999.0
2006-11-16 06:47:00,90.25,90.284,90.242,90.263,212399998.0
2006-11-16 06:48:00,90.255,90.291,90.238,90.291,194999999.0
2006-11-16 06:49:00,90.273,90.296,90.249,90.277,174399998.0
2006-11-16 06:50:00,90.267,90.298,90.267,90.297,108200001.0
2006-11-16 06:51:00,90.275,90.304,90.26,90.281,200900002.0
2006-11-16 06:52:00,90.292,90.306,90.272,90.292,233100000.0
2006-11-16 06:53:00,90.259,90.289,90.254,90.286,147700000.0
2006-11-16 06:54:00,90.264,90.287,90.254,90.28,314600000.0
2006-11-16 06:55:00,90.263,90.29,90.245,90.273,222400001.0
2006-11-16 06:56:00,90.283,90.307,90.264,90.293,149400000.0
2006-11-16 06:57:00,90.293,90.296,90.259,90.276,81600000.0
2006-11-16 06:58:00,90.291,90.303,90.262,90.303,219399998.0
2006-11-16 06:59:00,90.277,90.291,90.253,90.258,247700000.0
2006-11-16 07:00:00,90.289,90.302,90.277,90.284,123800000.0
2006-11-16 07:01:00,90.26,90.28,90.26,90.28,198499996.0
2006-11-16 07:02:00,90.282,90.293,90.257,90.278,226699997.0
2006-11-16 07:03:00,90.284,90.284,90.252,90.26,99900001.0
2006-11-16 07:04:00,90.276,90.295,90.222,90.231,154400000.0
2006-11-16 07:05:00,90.272,90.309,90.266,90.289,216400001.0
2006-11-16 07:06:00,90.286,90.305,90.281,90.288,146800002.0
2006-11-16 07:07:00,90.309,90.31,90.276,90.283,157599998.0
2006-11-16 07:08:00,90.291,90.293,90.262,90.279,97300000.0
2006-11-16 07:09:00,90.282,90.284,90.254,90.267,189999999.0
2006-11-16 07:10:00,90.284,90.299,90.27,90.29,309300002.0
2006-11-16 07:11:00,90.281,90.302,90.269,90.284,87600000.0
2006-11-16 07:12:00,90.287,90.293,90.258,90.268,257699998.0
2006-11-16 07:13:00,90.271,90.273,90.243,90.254,239199999.0
2006-11-16 07:14:00,90.245,90.269,90.244,90.267,141699999.0
2006-11-16 07:15:00,90.235,90.26,90.222,90.238,145799998.0
2006-11-16 07:16:00,90.218,90.258,90.19,90.235,366299996.0
2006-11-16 07:17:00,90.225,90.268,90.221,90.249,132399998.0
2006-11-16 07:18:00,90.265,90.291,90.238,90.259,176200000.0
2006-11-16 07:19:00,90.27,90.271,90.219,90.253,181599999.0
2006-11-16 07:20:00,90.279,90.282,90.24,90.252,216799999.0
2006-11-16 07:21:00,90.269,90.295,90.268,90.285,233099998.0
2006-11-16 07:22:00,90.264,90.306,90.24,90.283,214199999.0
2006-11-16 07:23:00,90.28,90.313,90.28,90.301,275100002.0
2006-11-16 07:24:00,90.287,90.287,90.237,90.25,208699996.0
2006-11-16 07:25:00,90.288,90.305,90.274,90.288,222000000.0
2006-11-16 07:26:00,90.286,90.306,90.252,90.306,260100003.0
2006-11-16 07:27:00,90.271,90.318,90.261,90.315,217099999.0
2006-11-16 07:28:00,90.317,90.321,90.284,90.284,181500003.0
2006-11-16 07:29:00,90.317,90.338,90.317,90.336,139800000.0
2006-11-16 07:30:00,90.324,90.35,90.324,90.332,68800000.0
2006-11-16 07:31:00,90.28,90.35,90.28,90.35,212199996.0
2006-11-16 07:32:00,90.339,90.362,90.303,90.348,165800000.0
2006-11-16 07:33:00,90.301,90.355,90.291,90.351,155999999.0
2006-11-16 07:34:00,90.364,90.364,90.318,90.332,168000002.0
2006-11-16 07:35:00,90.343,90.366,90.316,90.346,387299990.0
2006-11-16 07:36:00,90.342,90.361,90.335,90.354,216499998.0
2006-11-16 07:37:00,90.337,90.358,90.33,90.35,120500001.0
2006-11-16 07:38:00,90.328,90.36,90.323,90.337,127900000.0
2006-11-16 07:39:00,90.336,90.352,90.327,90.341,194899999.0
2006-11-16 07:40:00,90.294,90.355,90.294,90.355,192700002.0
2006-11-16 07:41:00,90.353,90.359,90.338,90.342,54099999.0
2006-11-16 07:42:00,90.359,90.369,90.342,90.342,153499999.0
2006-11-16 07:43:00,90.342,90.342,90.295,90.303,196300000.0
2006-11-16 07:44:00,90.359,90.373,90.342,90.361,213100000.0
2006-11-16 07:45:00,90.315,90.349,90.315,90.342,111799998.0
2006-11-16 07:46:00,90.334,90.342,90.304,90.329,172299999.0
2006-11-16 07:47:00,90.326,90.341,90.317,90.33,186799998.0
2006-11-16 07:48:00,90.3,90.325,90.281,90.325,236100002.0
2006-11-16 07:49:00,90.332,90.332,90.286,90.286,163300002.0
2006-11-16 07:50:00,90.338,90.356,90.301,90.301,219299998.0
2006-11-16 07:51:00,90.353,90.353,90.334,90.346,232300003.0
2006-11-16 07:52:00,90.326,90.347,90.307,90.342,194999998.0
2006-11-16 07:53:00,90.342,90.352,90.32,90.34,210499998.0
2006-11-16 07:54:00,90.321,90.35,90.319,90.336,200300000.0
2006-11-16 07:55:00,90.351,90.358,90.33,90.344,256000003.0
2006-11-16 07:56:00,90.355,90.355,90.314,90.323,193000000.0
2006-11-16 07:57:00,90.315,90.347,90.315,90.344,156099999.0
2006-11-16 07:58:00,90.326,90.339,90.3,90.322,155300000.0
2006-11-16 07:59:00,90.326,90.326,90.286,90.3,129299999.0
2006-11-16 08:00:00,90.324,90.324,90.284,90.284,136999998.0
2006-11-16 08:01:00,90.302,90.326,90.299,90.316,145899999.0
2006-11-16 08:02:00,90.316,90.329,90.3,90.304,118399999.0
2006-11-16 08:03:00,90.287,90.304,90.277,90.303,164300000.0
2006-11-16 08:04:00,90.262,90.318,90.261,90.316,151000000.0
2006-11-16 08:05:00,90.312,90.323,90.279,90.291,252000002.0
2006-11-16 08:06:00,90.296,90.296,90.256,90.264,204500000.0
2006-11-16 08:07:00,90.29,90.315,90.275,90.29,254100000.0
2006-11-16 08:08:00,90.298,90.309,90.287,90.289,76300000.0
2006-11-16 08:09:00,90.291,90.321,90.252,90.301,209299995.0
2006-11-16 08:10:00,90.318,90.318,90.281,90.3,170900001.0
2006-11-16 08:11:00,90.286,90.322,90.286,90.322,130099999.0
2006-11-16 08:12:00,90.317,90.344,90.308,90.327,126300000.0
2006-11-16 08:13:00,90.309,90.323,90.297,90.323,278500001.0
2006-11-16 08:14:00,90.298,90.324,90.285,90.322,266499999.0
2006-11-16 08:15:00,90.296,90.316,90.285,90.313,145000001.0
2006-11-16 08:16:00,90.299,90.301,90.276,90.285,154400000.0
2006-11-16 08:17:00,90.294,90.312,90.287,90.312,170999999.0
2006-11-16 08:18:00,90.304,90.304,90.261,90.278,241799994.0
2006-11-16 08:19:00,90.302,90.304,90.268,90.28,102800000.0
2006-11-16 08:20:00,90.281,90.294,90.261,90.278,201400001.0
2006-11-16 08:21:00,90.308,90.31,90.242,90.242,267100003.0
2006-11-16 08:22:00,90.277,90.311,90.277,90.301,121999999.0
2006-11-16 08:23:00,90.283,90.318,90.283,90.318,152800001.0
2006-11-16 08:24:00,90.291,90.31,90.282,90.299,111600000.0
2006-11-16 08:25:00,90.296,90.353,90.296,90.353,208899999.0
2006-11-16 08:26:00,90.352,90.355,90.335,90.343,304800000.0
2006-11-16 08:27:00,90.339,90.359,90.314,90.335,149800000.0
2006-11-16 08:28:00,90.347,90.356,90.324,90.338,268199996.0
2006-11-16 08:29:00,90.355,90.356,90.333,90.341,152700000.0
2006-11-16 08:30:00,90.343,90.355,90.315,90.338,209199999.0
2006-11-16 08:31:00,90.343,90.359,90.333,90.347,116700000.0
2006-11-16 08:32:00,90.35,90.354,90.32,90.32,191300000.0
2006-11-16 08:33:00,90.34,90.345,90.316,90.332,266599998.0
2006-11-16 08:34:00,90.314,90.339,90.306,90.323,172399999.0
2006-11-16 08:35:00,90.306,90.348,90.302,90.341,97800000.0
2006-11-16 08:36:00,90.327,90.339,90.31,90.335,99999998.0
2006-11-16 08:37:00,90.331,90.349,90.291,90.318,148699998.0
2006-11-16 08:38:00,90.311,90.324,90.291,90.305,135800000.0
2006-11-16 08:39:00,90.293,90.318,90.285,90.298,104699999.0
2006-11-16 08:40:00,90.292,90.316,90.292,90.31,275599999.0
2006-11-16 08:41:00,90.283,90.303,90.252,90.269,179000002.0
2006-11-16 08:42:00,90.28,90.294,90.268,90.272,134400000.0
2006-11-16 08:43:00,90.293,90.307,90.267,90.267,219299999.0
2006-11-16 08:44:00,90.299,90.321,90.287,90.3,184299999.0
2006-11-16 08:45:00,90.295,90.309,90.276,90.287,240300000.0
2006-11-16 08:46:00,90.254,90.299,90.253,90.298,142200001.0
2006-11-16 08:47:00,90.269,90.293,90.258,90.293,141499998.0
2006-11-16 08:48:00,90.293,90.293,90.247,90.268,132699999.0
2006-11-16 08:49:00,90.285,90.299,90.238,90.279,173200000.0
2006-11-16 08:50:00,90.279,90.295,90.26,90.285,163299997.0
2006-11-16 08:51:00,90.282,90.292,90.249,90.249,246900000.0
2006-11-16 08:52:00,90.234,90.279,90.228,90.279,117799997.0
2006-11-16 08:53:00,90.29,90.29,90.259,90.27,162200000.0
2006-11-16 08:54:00,90.282,90.282,90.248,90.279,165800000.0
2006-11-16 08:55:00,90.279,90.279,90.25,90.25,137400001.0
2006-11-16 08:56:00,90.262,90.269,90.243,90.251,204200001.0
2006-11-16 08:57:00,90.256,90.279,90.256,90.279,234600000.0
2006-11-16 08:58:00,90.283,90.29,90.247,90.247,157899997.0
2006-11-16 08:59:00,90.272,90.29,90.246,90.27,232300000.0
2006-11-16 09:00:00,90.28,90.295,90.254,90.271,254000001.0
2006-11-16 09:01:00,90.246,90.287,90.244,90.257,159100001.0
2006-11-16 09:02:00,90.291,90.291,90.253,90.253,138200000.0
2006-11-16 09:03:00,90.274,90.283,90.257,90.267,347099999.0
2006-11-16 09:04:00,90.272,90.272,90.23,90.233,353199999.0
2006-11-16 09:05:00,90.255,90.29,90.25,90.274,228399997.0
2006-11-16 09:06:00,90.276,90.305,90.268,90.305,175699997.0
2006-11-16 09:07:00,90.304,90.321,90.283,90.299,207900001.0
2006-11-16 09:08:00,90.313,90.32,90.289,90.3,110600000.0
2006-11-16 09:09:00,90.315,90.334,90.292,90.306,169499999.0
2006-11-16 09:10:00,90.287,90.31,90.279,90.31,122799999.0
2006-11-16 09:11:00,90.305,90.325,90.279,90.305,139600002.0
2006-11-16 09:12:00,90.329,90.345,90.315,90.315,76600000.0
2006-11-16 09:13:00,90.323,90.343,90.292,90.318,111599999.0
2006-11-16 09:14:00,90.338,90.352,90.315,90.351,202499999.0
2006-11-16 09:15:00,90.34,90.342,90.294,90.311,152900001.0
2006-11-16 09:16:00,90.327,90.331,90.29,90.303,155100000.0
2006-11-16 09:17:00,90.301,90.334,90.301,90.323,248600002.0
2006-11-16 09:18:00,90.291,90.31,90.282,90.3,116899998.0
2006-11-16 09:19:00,90.299,90.311,90.262,90.262,188999999.0
2006-11-16 09:20:00,90.304,90.323,90.27,90.27,215600004.0
2006-11-16 09:21:00,90.303,90.303,90.273,90.28,159299999.0
2006-11-16 09:22:00,90.325,90.342,90.312,90.342,190300003.0
2006-11-16 09:23:00,90.336,90.361,90.336,90.357,134500001.0
2006-11-16 09:24:00,90.333,90.367,90.313,90.355,96600000.0
2006-11-16 09:25:00,90.335,90.359,90.308,90.357,245000000.0
2006-11-16 09:26:00,90.368,90.373,90.315,90.324,359199999.0
2006-11-16 09:27:00,90.346,90.371,90.342,90.362,182100001.0
2006-11-16 09:28:00,90.363,90.378,90.343,90.363,129700001.0
2006-11-16 09:29:00,90.333,90.367,90.33,90.367,230000002.0
2006-11-16 09:30:00,90.377,90.378,90.322,90.322,133700000.0
2006-11-16 09:31:00,90.326,90.39,90.326,90.39,221300003.0
2006-11-16 09:32:00,90.391,90.391,90.365,90.379,230199999.0
2006-11-16 09:33:00,90.373,90.393,90.358,90.362,126800000.0
2006-11-16 09:34:00,90.33,90.359,90.324,90.334,96300001.0
2006-11-16 09:35:00,90.323,90.354,90.319,90.354,128000000.0
2006-11-16 09:36:00,90.317,90.356,90.312,90.356,140099998.0
2006-11-16 09:37:00,90.36,90.36,90.336,90.342,157499998.0
2006-11-16 09:38:00,90.357,90.357,90.303,90.305,82300000.0
2006-11-16 09:39:00,90.336,90.336,90.295,90.305,135700000.0
2006-11-16 09:40:00,90.312,90.347,90.312,90.343,171599996.0
2006-11-16 09:41:00,90.333,90.363,90.333,90.363,140200000.0
2006-11-16 09:42:00,90.322,90.359,90.322,90.359,127400000.0
2006-11-16 09:43:00,90.358,90.367,90.328,90.339,177899997.0
2006-11-16 09:44:00,90.375,90.375,90.332,90.355,263999999.0
2006-11-16 09:45:00,90.349,90.37,90.349,90.37,129099999.0
2006-11-16 09:46:00,90.374,90.388,90.348,90.366,294500001.0
2006-11-16 09:47:00,90.351,90.38,90.336,90.354,340699999.0
2006-11-16 09:48:00,90.387,90.393,90.372,90.376,147900002.0
2006-11-16 09:49:00,90.39,90.4,90.364,90.383,173700000.0
2006-11-16 09:50:00,90.392,90.397,90.354,90.375,272999997.0
2006-11-16 09:51:00,90.405,90.421,90.371,90.399,128000001.0
2006-11-16 09:52:00,90.41,90.428,90.405,90.423,153699999.0
2006-11-16 09:53:00,90.42,90.427,90.392,90.415,185800000.0
2006-11-16 09:54:00,90.419,90.419,90.393,90.399,219599996.0
2006-11-16 09:55:00,90.404,90.409,90.377,90.377,304200002.0
2006-11-16 09:56:00,90.351,90.399,90.347,90.39,221100001.0
2006-11-16 09:57:00,90.396,90.41,90.374,90.391,260599996.0
2006-11-16 09:58:00,90.398,90.406,90.363,90.39,194400000.0
2006-11-16 09:59:00,90.403,90.414,90.386,90.398,139300001.0
2006-11-16 10:00:00,90.417,90.433,90.399,90.417,105400000.0
2006-11-16 10:01:00,90.383,90.405,90.38,90.405,117699999.0
2006-11-16 10:02:00,90.417,90.417,90.383,90.385,178300001.0
2006-11-16 10:03:00,90.407,90.424,90.396,90.415,263799999.0
2006-11-16 10:04:00,90.397,90.414,90.388,90.405,140700000.0
2006-11-16 10:05:00,90.397,90.397,90.369,90.371,212099998.0
2006-11-16 10:06:00,90.349,90.375,90.332,90.363,289899999.0
2006-11-16 10:07:00,90.358,90.369,90.327,90.338,338399997.0
2006-11-16 10:08:00,90.373,90.378,90.343,90.353,185799993.0
2006-11-16 10:09:00,90.368,90.4,90.368,90.392,169300001.0
2006-11-16 10:10:00,90.386,90.386,90.335,90.351,155699998.0
2006-11-16 10:11:00,90.342,90.398,90.342,90.395,232600001.0
2006-11-16 10:12:00,90.37,90.38,90.356,90.362,149499999.0
2006-11-16 10:13:00,90.372,90.372,90.343,90.343,99399999.0
2006-11-16 10:14:00,90.351,90.354,90.324,90.324,272200001.0
2006-11-16 10:15:00,90.365,90.381,90.336,90.361,139100000.0
2006-11-16 10:16:00,90.38,90.386,90.357,90.361,238700001.0
2006-11-16 10:17:00,90.352,90.383,90.352,90.374,192999995.0
2006-11-16 10:18:00,90.373,90.383,90.359,90.366,193300001.0
2006-11-16 10:19:00,90.377,90.385,90.336,90.336,240399999.0
2006-11-16 10:20:00,90.355,90.359,90.339,90.355,164700000.0
2006-11-16 10:21:00,90.327,90.374,90.326,90.374,189999999.0
2006-11-16 10:22:00,90.341,90.39,90.341,90.375,294400001.0
2006-11-16 10:23:00,90.382,90.382,90.313,90.313,151200001.0
2006-11-16 10:24:00,90.339,90.339,90.303,90.303,144299999.0
2006-11-16 10:25:00,90.305,90.335,90.293,90.335,142700004.0
2006-11-16 10:26:00,90.355,90.358,90.319,90.319,167100001.0
2006-11-16 10:27:00,90.346,90.353,90.316,90.338,333100004.0
2006-11-16 10:28:00,90.334,90.358,90.328,90.35,188799999.0
2006-11-16 10:29:00,90.327,90.345,90.308,90.318,168600002.0
2006-11-16 10:30:00,90.32,90.338,90.315,90.332,221799997.0
2006-11-16 10:31:00,90.301,90.326,90.279,90.325,189600003.0
2006-11-16 10:32:00,90.336,90.342,90.313,90.325,151600000.0
2006-11-16 10:33:00,90.333,90.333,90.275,90.275,154499999.0
2006-11-16 10:34:00,90.316,90.316,90.28,90.28,154200004.0
2006-11-16 10:35:00,90.307,90.317,90.289,90.303,243200001.0
2006-11-16 10:36:00,90.288,90.316,90.275,90.305,198999999.0
2006-11-16 10:37:00,90.292,90.33,90.292,90.321,252000001.0
2006-11-16 10:38:00,90.314,90.332,90.305,90.325,209700000.0
2006-11-16 10:39:00,90.323,90.33,90.293,90.293,252500000.0
2006-11-16 10:40:00,90.301,90.32,90.282,90.303,88600000.0
2006-11-16 10:41:00,90.339,90.373,90.332,90.339,267100000.0
2006-11-16 10:42:00,90.352,90.352,90.326,90.334,286400000.0
2006-11-16 10:43:00,90.329,90.358,90.319,90.335,248100001.0
2006-11-16 10:44:00,90.346,90.353,90.324,90.333,268600000.0
2006-11-16 10:45:00,90.337,90.348,90.311,90.33,214999996.0
2006-11-16 10:46:00,90.341,90.356,90.336,90.338,251799999.0
2006-11-16 10:47:00,90.343,90.347,90.322,90.326,150100000.0
2006-11-16 10:48:00,90.34,90.365,90.331,90.365,282300001.0
2006-11-16 10:49:00,90.358,90.385,90.349,90.375,212900001.0
2006-11-16 10:50:00,90.363,90.381,90.341,90.381,267800000.0
2006-11-16 10:51:00,90.376,90.387,90.363,90.365,206700002.0
2006-11-16 10:52:00,90.376,90.376,90.333,90.349,222200002.0
2006-11-16 10:53:00,90.387,90.394,90.338,90.338,185699999.0
2006-11-16 10:54:00,90.34,90.362,90.331,90.362,145100001.0
2006-11-16 10:55:00,90.378,90.378,90.346,90.352,254200002.0
2006-11-16 10:56:00,90.374,90.386,90.363,90.37,316200004.0
2006-11-16 10:57:00,90.378,90.398,90.377,90.378,174000000.0
2006-11-16 10:58:00,90.386,90.41,90.386,90.41,230700000.0
2006-11-16 10:59:00,90.412,90.419,90.395,90.404,291899998.0
2006-11-16 11:00:00,90.423,90.436,90.356,90.398,247799998.0
2006-11-16 11:01:00,90.419,90.459,90.412,90.455,166099999.0
2006-11-16 11:02:00,90.451,90.458,90.426,90.439,161900003.0
2006-11-16 11:03:00,90.417,90.441,90.417,90.438,242000002.0
2006-11-16 11:04:00,90.404,90.435,90.403,90.435,216999999.0
2006-11-16 11:05:00,90.436,90.438,90.414,90.414,270199998.0
2006-11-16 11:06:00,90.374,90.417,90.374,90.417,91399999.0
2006-11-16 11:07:00,90.419,90.424,90.391,90.406,253100000.0
2006-11-16 11:08:00,90.423,90.423,90.396,90.396,109800001.0
2006-11-16 11:09:00,90.401,90.415,90.393,90.414,194299999.0
2006-11-16 11:10:00,90.413,90.422,90.392,90.392,217399999.0
2006-11-16 11:11:00,90.396,90.427,90.396,90.424,104999999.0
2006-11-16 11:12:00,90.429,90.444,90.414,90.427,203300001.0
2006-11-16 11:13:00,90.401,90.445,90.387,90.445,146000002.0
2006-11-16 11:14:00,90.431,90.435,90.403,90.414,124799999.0
2006-11-16 11:15:00,90.411,90.445,90.399,90.432,156699998.0
2006-11-16 11:16:00,90.433,90.453,90.433,90.453,171200001.0
2006-11-16 11:17:00,90.455,90.455,90.425,90.439,111399999.0
2006-11-16 11:18:00,90.413,90.45,90.4,90.447,214100000.0
2006-11-16 11:19:00,90.456,90.469,90.44,90.441,308299999.0
2006-11-16 11:20:00,90.465,90.479,90.444,90.465,255799999.0
2006-11-16 11:21:00,90.453,90.491,90.442,90.491,221699997.0
2006-11-16 11:22:00,90.48,90.48,90.439,90.447,286299996.0
2006-11-16 11:23:00,90.457,90.458,90.417,90.446,172500002.0
2006-11-16 11:24:00,90.451,90.451,90.417,90.443,110700000.0
2006-11-16 11:25:00,90.449,90.455,90.431,90.44,110299998.0
2006-11-16 11:26:00,90.452,90.452,90.418,90.418,178999998.0
2006-11-16 11:27:00,90.386,90.425,90.381,90.412,246700003.0
2006-11-16 11:28:00,90.401,90.414,90.372,90.39,215500001.0
2006-11-16 11:29:00,90.397,90.413,90.384,90.391,154799999.0
2006-11-16 11:30:00,90.399,90.406,90.376,90.389,143299998.0
2006-11-16 11:31:00,90.379,90.398,90.37,90.39,180999999.0
2006-11-16 11:32:00,90.381,90.394,90.359,90.373,194599997.0
2006-11-16 11:33:00,90.399,90.428,90.388,90.413,253399996.0
2006-11-16 11:34:00,90.43,90.452,90.427,90.452,164999998.0
2006-11-16 11:35:00,90.442,90.461,90.397,90.411,210400002.0
2006-11-16 11:36:00,90.41,90.423,90.401,90.413,188699998.0
2006-11-16 11:37:00,90.395,90.417,90.387,90.394,235299999.0
2006-11-16 11:38:00,90.382,90.395,90.364,90.382,218700000.0
2006-11-16 11:39:00,90.4,90.402,90.36,90.368,130899999.0
2006-11-16 11:40:00,90.386,90.393,90.351,90.362,273399999.0
2006-11-16 11:41:00,90.364,90.384,90.359,90.383,202700000.0
2006-11-16 11:42:00,90.364,90.382,90.351,90.365,275699999.0
2006-11-16 11:43:00,90.339,90.357,90.319,90.332,187300002.0
2006-11-16 11:44:00,90.324,90.342,90.318,90.334,243600001.0
2006-11-16 11:45:00,90.327,90.364,90.327,90.364,256800000.0
2006-11-16 11:46:00,90.349,90.369,90.338,90.363,259300004.0
2006-11-16 11:47:00,90.357,90.393,90.357,90.38,236700003.0
2006-11-16 11:48:00,90.383,90.383,90.34,90.354,226500003.0
2006-11-16 11:49:00,90.352,90.378,90.349,90.357,242499997.0
2006-11-16 11:50:00,90.317,90.34,90.303,90.307,262000002.0
2006-11-16 11:51:00,90.32,90.348,90.302,90.338,272700003.0
2006-11-16 11:52:00,90.335,90.343,90.311,90.314,278399999.0
2006-11-16 11:53:00,90.338,90.361,90.326,90.352,180700001.0
2006-11-16 11:54:00,90.348,90.399,90.339,90.399,160800000.0
2006-11-16 11:55:00,90.389,90.393,90.34,90.368,176100001.0
2006-11-16 11:56:00,90.399,90.422,90.396,90.396,193400001.0
2006-11-16 11:57:00,90.408,90.417,90.392,90.394,155299999.0
2006-11-16 11:58:00,90.408,90.41,90.386,90.396,147700002.0
2006-11-16 11:59:00,90.4,90.41,90.371,90.382,390299997.0
2006-11-16 12:00:00,90.381,90.405,90.38,90.389,240599998.0
2006-11-16 12:01:00,90.412,90.412,90.351,90.358,222300000.0
2006-11-16 12:02:00,90.408,90.412,90.382,90.388,201699999.0
2006-11-16 12:03:00,90.373,90.391,90.341,90.367,102600001.0
2006-11-16 12:04:00,90.36,90.382,90.354,90.382,171000002.0
2006-11-16 12:05:00,90.388,90.389,90.359,90.36,278100001.0
2006-11-16 12:06:00,90.379,90.382,90.341,90.381,204400002.0
2006-11-16 12:07:00,90.362,90.383,90.332,90.381,168100000.0
2006-11-16 12:08:00,90.366,90.366,90.335,90.342,170499999.0
2006-11-16 12:09:00,90.321,90.35,90.311,90.344,115999999.0
2006-11-16 12:10:00,90.363,90.375,90.348,90.357,188699997.0
2006-11-16 12:11:00,90.365,90.377,90.346,90.356,121400001.0
2006-11-16 12:12:00,90.357,90.371,90.35,90.359,106500000.0
2006-11-16 12:13:00,90.342,90.359,90.325,90.343,146599998.0
2006-11-16 12:14:00,90.318,90.339,90.315,90.339,116600000.0
2006-11-16 12:15:00,90.344,90.362,90.327,90.343,109899999.0
2006-11-16 12:16:00,90.364,90.395,90.343,90.378,232799999.0
2006-11-16 12:17:00,90.404,90.412,90.39,90.39,162000000.0
2006-11-16 12:18:00,90.387,90.423,90.387,90.418,208399999.0
2006-11-16 12:19:00,90.417,90.434,90.402,90.414,210799998.0
2006-11-16 12:20:00,90.444,90.458,90.418,90.439,208300000.0
2006-11-16 12:21:00,90.442,90.442,90.407,90.407,181300002.0
2006-11-16 12:22:00,90.429,90.444,90.423,90.441,141600000.0
2006-11-16 12:23:00,90.452,90.452,90.416,90.434,251999997.0
2006-11-16 12:24:00,90.448,90.448,90.407,90.407,286199998.0
2006-11-16 12:25:00,90.431,90.452,90.415,90.433,284499999.0
2006-11-16 12:26:00,90.462,90.486,90.451,90.453,233600001.0
2006-11-16 12:27:00,90.47,90.475,90.436,90.452,287200002.0
2006-11-16 12:28:00,90.447,90.471,90.426,90.438,216799999.0
2006-11-16 12:29:00,90.458,90.481,90.413,90.464,220100000.0
2006-11-16 12:30:00,90.462,90.486,90.452,90.473,228099997.0
2006-11-16 12:31:00,90.484,90.49,90.429,90.434,186499996.0
2006-11-16 12:32:00,90.447,90.48,90.441,90.461,283299999.0
2006-11-16 12:33:00,90.428,90.463,90.413,90.436,302900003.0
2006-11-16 12:34:00,90.472,90.472,90.445,90.445,269100000.0
2006-11-16 12:35:00,90.454,90.467,90.431,90.459,115399999.0
2006-11-16 12:36:00,90.438,90.456,90.399,90.436,228199999.0
2006-11-16 12:37:00,90.415,90.49,90.396,90.468,188200000.0
2006-11-16 12:38:00,90.459,90.47,90.435,90.447,233900001.0
2006-11-16 12:39:00,90.449,90.464,90.436,90.451,170200001.0
2006-11-16 12:40:00,90.452,90.468,90.426,90.456,248799998.0
2006-11-16 12:41:00,90.457,90.472,90.449,90.472,219600002.0
2006-11-16 12:42:00,90.467,90.472,90.45,90.47,132899999.0
2006-11-16 12:43:00,90.476,90.483,90.438,90.447,432300001.0
2006-11-16 12:44:00,90.436,90.471,90.423,90.445,166400003.0
2006-11-16 12:45:00,90.462,90.478,90.447,90.468,119100001.0
2006-11-16 12:46:00,90.436,90.472,90.436,90.466,227899997.0
2006-11-16 12:47:00,90.46,90.46,90.39,90.422,151300000.0
2006-11-16 12:48:00,90.442,90.442,90.415,90.415,160300000.0
2006-11-16 12:49:00,90.429,90.438,90.405,90.424,230500000.0
2006-11-16 12:50:00,90.418,90.437,90.415,90.436,153300001.0
2006-11-16 12:51:00,90.41,90.431,90.389,90.431,184800000.0
2006-11-16 12:52:00,90.434,90.44,90.397,90.423,186900001.0
2006-11-16 12:53:00,90.403,90.426,90.377,90.415,187400000.0
2006-11-16 12:54:00,90.402,90.424,90.383,90.409,166500003.0
2006-11-16 12:55:00,90.385,90.438,90.382,90.438,151699997.0
2006-11-16 12:56:00,90.426,90.429,90.399,90.41,141700000.0
2006-11-16 12:57:00,90.422,90.435,90.396,90.396,149700001.0
2006-11-16 12:58:00,90.411,90.425,90.402,90.419,140300001.0
2006-11-16 12:59:00,90.374,90.397,90.358,90.393,99200000.0
2006-11-16 13:00:00,90.371,90.394,90.367,90.394,155000000.0
2006-11-16 13:01:00,90.378,90.378,90.351,90.367,165800000.0
2006-11-16 13:02:00,90.365,90.386,90.346,90.365,189200001.0
2006-11-16 13:03:00,90.352,90.385,90.341,90.385,128400000.0
2006-11-16 13:04:00,90.374,90.382,90.345,90.382,171300000.0
2006-11-16 13:05:00,90.377,90.402,90.376,90.395,142700002.0
2006-11-16 13:06:00,90.379,90.401,90.364,90.387,187800001.0
2006-11-16 13:07:00,90.397,90.397,90.329,90.348,217699999.0
2006-11-16 13:08:00,90.369,90.395,90.35,90.395,200399999.0
2006-11-16 13:09:00,90.374,90.4,90.36,90.375,184000001.0
2006-11-16 13:10:00,90.373,90.373,90.339,90.355,175299999.0
2006-11-16 13:11:00,90.36,90.36,90.331,90.331,78200000.0
2006-11-16 13:12:00,90.314,90.347,90.307,90.328,224000002.0
2006-11-16 13:13:00,90.339,90.366,90.336,90.347,189499996.0
2006-11-16 13:14:00,90.332,90.371,90.312,90.371,135699999.0
2006-11-16 13:15:00,90.385,90.39,90.355,90.37,287999999.0
2006-11-16 13:16:00,90.396,90.407,90.378,90.386,281600001.0
2006-11-16 13:17:00,90.377,90.408,90.377,90.408,164100001.0
2006-11-16 13:18:00,90.402,90.403,90.37,90.384,208199997.0
2006-11-16 13:19:00,90.375,90.394,90.352,90.385,387900001.0
2006-11-16 13:20:00,90.373,90.404,90.371,90.404,171600000.0
2006-11-16 13:21:00,90.408,90.424,90.395,90.407,288700000.0
2006-11-16 13:22:00,90.398,90.427,90.398,90.427,136499999.0
2006-11-16 13:23:00,90.404,90.434,90.398,90.434,153600001.0
2006-11-16 13:24:00,90.44,90.454,90.424,90.435,283599998.0
2006-11-16 13:25:00,90.424,90.446,90.411,90.445,156599997.0
2006-11-16 13:26:00,90.435,90.45,90.427,90.45,151399998.0
2006-11-16 13:27:00,90.44,90.456,90.412,90.43,267799999.0
2006-11-16 13:28:00,90.42,90.437,90.401,90.424,242400000.0
2006-11-16 13:29:00,90.382,90.423,90.375,90.423,150800000.0
2006-11-16 13:30:00,90.412,90.424,90.388,90.394,233500000.0
2006-11-16 13:31:00,90.417,90.417,90.373,90.394,302899998.0
2006-11-16 13:32:00,90.399,90.413,90.389,90.41,177499996.0
2006-11-16 13:33:00,90.407,90.421,90.372,90.391,143000001.0
2006-11-16 13:34:00,90.391,90.427,90.383,90.392,208600001.0
2006-11-16 13:35:00,90.424,90.424,90.387,90.4,257799997.0
2006-11-16 13:36:00,90.429,90.429,90.386,90.394,142200001.0
2006-11-16 13:37:00,90.392,90.418,90.363,90.418,224000001.0
2006-11-16 13:38:00,90.431,90.439,90.406,90.418,179000000.0
2006-11-16 13:39:00,90.455,90.472,90.429,90.47,185300000.0
2006-11-16 13:40:00,90.456,90.486,90.445,90.46,281500000.0
2006-11-16 13:41:00,90.425,90.459,90.422,90.452,164800001.0
2006-11-16 13:42:00,90.459,90.464,90.424,90.429,133300001.0
2006-11-16 13:43:00,90.428,90.463,90.428,90.463,168800002.0
2006-11-16 13:44:00,90.436,90.455,90.42,90.42,281600002.0
2006-11-16 13:45:00,90.433,90.476,90.433,90.459,219000001.0
2006-11-16 13:46:00,90.459,90.481,90.451,90.464,218399999.0
2006-11-16 13:47:00,90.43,90.476,90.43,90.476,112799999.0
2006-11-16 13:48:00,90.496,90.518,90.481,90.499,202299999.0
2006-11-16 13:49:00,90.494,90.511,90.484,90.501,198600000.0
2006-11-16 13:50:00,90.479,90.51,90.479,90.505,228600001.0
2006-11-16 13:51:00,90.502,90.517,90.497,90.517,145200001.0
2006-11-16 13:52:00,90.486,90.51,90.476,90.501,265300001.0
2006-11-16 13:53:00,90.497,90.504,90.471,90.475,149900000.0
2006-11-16 13:54:00,90.495,90.5,90.473,90.474,175999999.0
2006-11-16 13:55:00,90.472,90.483,90.447,90.465,339400002.0
2006-11-16 13:56:00,90.476,90.503,90.454,90.473,190600000.0
2006-11-16 13:57:00,90.478,90.51,90.478,90.496,188100000.0
2006-11-16 13:58:00,90.495,90.508,90.461,90.484,156999999.0
2006-11-16 13:59:00,90.5,90.532,90.5,90.53,140700000.0
2006-11-16 14:00:00,90.509,90.534,90.501,90.526,232499997.0
2006-11-16 14:01:00,90.503,90.524,90.481,90.496,182700000.0
2006-11-16 14:02:00,90.475,90.498,90.474,90.491,166799998.0
2006-11-16 14:03:00,90.478,90.499,90.45,90.477,106400000.0
2006-11-16 14:04:00,90.502,90.507,90.478,90.494,167299999.0
2006-11-16 14:05:00,90.489,90.517,90.489,90.492,252499998.0
2006-11-16 14:06:00,90.499,90.499,90.462,90.462,196199998.0
2006-11-16 14:07:00,90.501,90.51,90.481,90.493,219399996.0
2006-11-16 14:08:00,90.495,90.505,90.467,90.474,136900002.0
2006-11-16 14:09:00,90.476,90.509,90.472,90.497,187000003.0
2006-11-16 14:10:00,90.518,90.518,90.486,90.492,127299999.0
2006-11-16 14:11:00,90.511,90.534,90.497,90.527,155799998.0
2006-11-16 14:12:00,90.531,90.532,90.495,90.509,226799997.0
2006-11-16 14:13:00,90.493,90.518,90.476,90.5,203299997.0
2006-11-16 14:14:00,90.5,90.515,90.478,90.49,156699999.0
2006-11-16 14:15:00,90.507,90.52,90.484,90.506,218799998.0
2006-11-16 14:16:00,90.503,90.535,90.503,90.53,268399999.0
2006-11-16 14:17:00,90.536,90.552,90.523,90.538,208699997.0
2006-11-16 14:18:00,90.502,90.525,90.494,90.511,123899999.0
2006-11-16 14:19:00,90.469,90.51,90.441,90.465,284699998.0
2006-11-16 14:20:00,90.495,90.502,90.47,90.475,145200000.0
2006-11-16 14:21:00,90.498,90.517,90.471,90.494,246599998.0
2006-11-16 14:22:00,90.497,90.518,90.469,90.496,234900002.0
2006-11-16 14:23:00,90.518,90.543,90.498,90.525,231500002.0
2006-11-16 14:24:00,90.511,90.537,90.498,90.524,300800003.0
2006-11-16 14:25:00,90.506,90.541,90.506,90.538,174200000.0
2006-11-16 14:26:00,90.527,90.527,90.492,90.507,226200000.0
2006-11-16 14:27:00,90.545,90.597,90.545,90.589,135300001.0
2006-11-16 14:28:00,90.585,90.589,90.553,90.559,134899999.0
2006-11-16 14:29:00,90.564,90.576,90.516,90.531,191099999.0
2006-11-16 14:30:00,90.557,90.577,90.54,90.558,228399999.0
2006-11-16 14:31:00,90.593,90.603,90.572,90.585,175399998.0
2006-11-16 14:32:00,90.608,90.637,90.608,90.637,235700002.0
2006-11-16 14:33:00,90.626,90.627,90.6,90.6,172700000.0
2006-11-16 14:34:00,90.615,90.629,90.602,90.617,172200000.0
2006-11-16 14:35:00,90.6,90.632,90.596,90.632,143500000.0
2006-11-16 14:36:00,90.616,90.639,90.608,90.639,122800000.0
2006-11-16 14:37:00,90.611,90.634,90.606,90.628,154299999.0
2006-11-16 14:38:00,90.625,90.63,90.605,90.605,160700000.0
2006-11-16 14:39:00,90.617,90.628,90.596,90.612,211200000.0
2006-11-16 14:40:00,90.6,90.633,90.6,90.62,245000001.0
2006-11-16 14:41:00,90.638,90.645,90.591,90.63,194800001.0
2006-11-16 14:42:00,90.636,90.642,90.612,90.614,205199999.0
2006-11-16 14:43:00,90.636,90.636,90.614,90.617,140399998.0
2006-11-16 14:44:00,90.638,90.645,90.607,90.63,219500001.0
2006-11-16 14:45:00,90.613,90.637,90.59,90.637,261800001.0
2006-11-16 14:46:00,90.627,90.642,90.597,90.616,180400001.0
2006-11-16 14:47:00,90.636,90.643,90.61,90.619,288799999.0
2006-11-16 14:48:00,90.592,90.636,90.59,90.621,160400001.0
2006-11-16 14:49:00,90.614,90.627,90.595,90.597,106399998.0
2006-11-16 14:50:00,90.588,90.618,90.57,90.593,307799996.0
2006-11-16 14:51:00,90.616,90.626,90.592,90.6,189999999.0
2006-11-16 14:52:00,90.637,90.637,90.607,90.609,88900000.0
2006-11-16 14:53:00,90.585,90.627,90.585,90.622,228800002.0
2006-11-16 14:54:00,90.593,90.63,90.578,90.609,197100002.0
2006-11-16 14:55:00,90.634,90.634,90.604,90.616,172499997.0
2006-11-16 14:56:00,90.589,90.61,90.58,90.61,204900002.0
2006-11-16 14:57:00,90.604,90.617,90.593,90.611,129599997.0
2006-11-16 14:58:00,90.618,90.627,90.599,90.603,181900001.0
2006-11-16 14:59:00,90.533,90.598,90.533,90.593,151799998.0
2006-11-16 15:00:00,90.574,90.592,90.538,90.545,287799997.0
2006-11-16 15:01:00,90.572,90.602,90.57,90.59,285800001.0
2006-11-16 15:02:00,90.576,90.593,90.553,90.555,235999998.0
2006-11-16 15:03:00,90.559,90.604,90.559,90.602,192399996.0
2006-11-16 15:04:00,90.572,90.593,90.56,90.593,153999999.0
2006-11-16 15:05:00,90.612,90.613,90.565,90.591,221000002.0
2006-11-16 15:06:00,90.602,90.605,90.573,90.603,204100001.0
2006-11-16 15:07:00,90.598,90.599,90.519,90.547,197500001.0
2006-11-16 15:08:00,90.547,90.578,90.546,90.568,240700000.0
2006-11-16 15:09:00,90.574,90.588,90.554,90.563,330499998.0
2006-11-16 15:10:00,90.584,90.584,90.522,90.552,202500000.0
2006-11-16 15:11:00,90.569,90.576,90.542,90.576,108599999.0
2006-11-16 15:12:00,90.562,90.599,90.562,90.585,155700001.0
2006-11-16 15:13:00,90.568,90.587,90.542,90.572,142100000.0
2006-11-16 15:14:00,90.584,90.592,90.561,90.578,227500001.0
2006-11-16 15:15:00,90.572,90.593,90.572,90.585,199700005.0
2006-11-16 15:16:00,90.601,90.601,90.583,90.585,201599999.0
2006-11-16 15:17:00,90.602,90.625,90.588,90.619,173999997.0
2006-11-16 15:18:00,90.598,90.619,90.587,90.619,201299997.0
2006-11-16 15:19:00,90.612,90.621,90.576,90.603,306200003.0
2006-11-16 15:20:00,90.613,90.622,90.589,90.59,218699998.0
2006-11-16 15:21:00,90.564,90.634,90.556,90.632,233400000.0
2006-11-16 15:22:00,90.595,90.611,90.574,90.595,305400001.0
2006-11-16 15:23:00,90.594,90.622,90.594,90.622,188000003.0
2006-11-16 15:24:00,90.623,90.627,90.603,90.603,290999998.0
2006-11-16 15:25:00,90.615,90.63,90.607,90.63,114800000.0
2006-11-16 15:26:00,90.595,90.626,90.595,90.612,183500001.0
2006-11-16 15:27:00,90.597,90.62,90.563,90.59,206699997.0
2006-11-16 15:28:00,90.603,90.637,90.591,90.617,194100000.0
2006-11-16 15:29:00,90.657,90.657,90.549,90.599,350200004.0
2006-11-16 15:30:00,90.605,90.614,90.463,90.558,99600000.0
2006-11-16 15:31:00,90.59,90.648,90.589,90.632,168699998.0
2006-11-16 15:32:00,90.624,90.679,90.619,90.648,188399999.0
2006-11-16 15:33:00,90.664,90.682,90.638,90.663,141200000.0
2006-11-16 15:34:00,90.655,90.68,90.651,90.68,214300001.0
2006-11-16 15:35:00,90.701,90.716,90.679,90.701,162099999.0
2006-11-16 15:36:00,90.705,90.722,90.682,90.702,170200001.0
2006-11-16 15:37:00,90.695,90.72,90.686,90.713,148700000.0
2006-11-16 15:38:00,90.711,90.711,90.672,90.681,169300001.0
2006-11-16 15:39:00,90.67,90.701,90.669,90.7,169899996.0
2006-11-16 15:40:00,90.686,90.698,90.615,90.661,195600000.0
2006-11-16 15:41:00,90.659,90.681,90.656,90.676,130099998.0
2006-11-16 15:42:00,90.666,90.691,90.657,90.684,147100001.0
2006-11-16 15:43:00,90.661,90.692,90.656,90.687,287599999.0
2006-11-16 15:44:00,90.687,90.707,90.641,90.641,120300000.0
2006-11-16 15:45:00,90.653,90.673,90.634,90.634,260599996.0
2006-11-16 15:46:00,90.647,90.668,90.631,90.642,213400000.0
2006-11-16 15:47:00,90.675,90.694,90.649,90.679,199199999.0
2006-11-16 15:48:00,90.686,90.686,90.656,90.668,121900002.0
2006-11-16 15:49:00,90.675,90.72,90.669,90.7,215699997.0
2006-11-16 15:50:00,90.712,90.727,90.695,90.714,219999995.0
2006-11-16 15:51:00,90.708,90.73,90.703,90.726,107399999.0
2006-11-16 15:52:00,90.73,90.73,90.688,90.699,238399999.0
2006-11-16 15:53:00,90.725,90.728,90.693,90.7,164100001.0
2006-11-16 15:54:00,90.715,90.733,90.698,90.712,177999998.0
2006-11-16 15:55:00,90.719,90.725,90.7,90.718,280600003.0
2006-11-16 15:56:00,90.705,90.727,90.705,90.727,212200000.0
2006-11-16 15:57:00,90.688,90.713,90.676,90.699,143800001.0
2006-11-16 15:58:00,90.683,90.71,90.683,90.702,169399998.0
2006-11-16 15:59:00,90.692,90.716,90.661,90.672,102900000.0
2006-11-16 16:00:00,90.661,90.685,90.641,90.649,205099998.0
2006-11-16 16:01:00,90.683,90.72,90.669,90.701,172400000.0
2006-11-16 16:02:00,90.725,90.746,90.706,90.72,150600001.0
2006-11-16 16:03:00,90.729,90.761,90.727,90.752,181500000.0
2006-11-16 16:04:00,90.733,90.746,90.716,90.734,152299997.0
2006-11-16 16:05:00,90.72,90.746,90.717,90.738,187199999.0
2006-11-16 16:06:00,90.709,90.744,90.708,90.738,182099998.0
2006-11-16 16:07:00,90.721,90.721,90.675,90.678,158899998.0
2006-11-16 16:08:00,90.673,90.711,90.673,90.683,241499995.0
2006-11-16 16:09:00,90.685,90.704,90.667,90.696,327399995.0
2006-11-16 16:10:00,90.683,90.705,90.681,90.705,80200000.0
2006-11-16 16:11:00,90.711,90.736,90.695,90.716,162199997.0
2006-11-16 16:12:00,90.719,90.719,90.668,90.67,141299999.0
2006-11-16 16:13:00,90.673,90.69,90.669,90.69,132299999.0
2006-11-16 16:14:00,90.628,90.681,90.628,90.663,310800000.0
2006-11-16 16:15:00,90.685,90.714,90.685,90.687,178399998.0
2006-11-16 16:16:00,90.7,90.7,90.671,90.675,134400000.0
2006-11-16 16:17:00,90.674,90.695,90.66,90.689,225800001.0
2006-11-16 16:18:00,90.67,90.685,90.644,90.662,169699999.0
2006-11-16 16:19:00,90.667,90.667,90.626,90.647,241900001.0
2006-11-16 16:20:00,90.647,90.673,90.647,90.668,292099997.0
2006-11-16 16:21:00,90.65,90.675,90.627,90.647,205099999.0
2006-11-16 16:22:00,90.679,90.681,90.649,90.663,286999999.0
2006-11-16 16:23:00,90.678,90.689,90.666,90.682,212300001.0
2006-11-16 16:24:00,90.682,90.682,90.661,90.661,83600000.0
2006-11-16 16:25:00,90.681,90.695,90.642,90.642,235400001.0
2006-11-16 16:26:00,90.67,90.676,90.623,90.63,241200000.0
2006-11-16 16:27:00,90.657,90.673,90.621,90.621,310800002.0
2006-11-16 16:28:00,90.62,90.645,90.611,90.627,164699999.0
2006-11-16 16:29:00,90.638,90.638,90.609,90.618,259199996.0
2006-11-16 16:30:00,90.625,90.648,90.62,90.627,240399997.0
2006-11-16 16:31:00,90.634,90.656,90.633,90.653,152000001.0
2006-11-16 16:32:00,90.624,90.641,90.593,90.621,210499999.0
2006-11-16 16:33:00,90.618,90.652,90.605,90.628,220099998.0
2006-11-16 16:34:00,90.658,90.672,90.641,90.658,209899999.0
2006-11-16 16:35:00,90.656,90.681,90.656,90.656,289799998.0
2006-11-16 16:36:00,90.664,90.691,90.663,90.68,223699999.0
2006-11-16 16:37:00,90.69,90.69,90.653,90.658,112400000.0
2006-11-16 16:38:00,90.677,90.684,90.653,90.664,190099999.0
2006-11-16 16:39:00,90.656,90.67,90.626,90.644,221500000.0
2006-11-16 16:40:00,90.643,90.654,90.616,90.625,227900002.0
2006-11-16 16:41:00,90.62,90.639,90.584,90.624,233500002.0
2006-11-16 16:42:00,90.638,90.665,90.601,90.643,173599996.0
2006-11-16 16:43:00,90.662,90.662,90.613,90.627,101500001.0
2006-11-16 16:44:00,90.648,90.658,90.628,90.634,233499997.0
2006-11-16 16:45:00,90.63,90.66,90.628,90.66,204000003.0
2006-11-16 16:46:00,90.642,90.668,90.628,90.65,187900000.0
2006-11-16 16:47:00,90.632,90.659,90.63,90.644,108999999.0
2006-11-16 16:48:00,90.648,90.648,90.585,90.585,205700000.0
2006-11-16 16:49:00,90.655,90.655,90.622,90.639,189599998.0
2006-11-16 16:50:00,90.632,90.654,90.604,90.635,136399999.0
2006-11-16 16:51:00,90.625,90.653,90.625,90.653,119599999.0
2006-11-16 16:52:00,90.624,90.651,90.593,90.651,200799999.0
2006-11-16 16:53:00,90.648,90.648,90.587,90.59,315700001.0
2006-11-16 16:54:00,90.613,90.637,90.595,90.625,147099999.0
2006-11-16 16:55:00,90.612,90.642,90.578,90.6,199399999.0
2006-11-16 16:56:00,90.618,90.654,90.599,90.636,169099999.0
2006-11-16 16:57:00,90.642,90.649,90.604,90.609,221600003.0
2006-11-16 16:58:00,90.622,90.643,90.596,90.622,151500000.0
2006-11-16 16:59:00,90.641,90.641,90.615,90.62,209800000.0
2006-11-16 17:00:00,90.623,90.65,90.613,90.621,270699998.0
2006-11-16 17:01:00,90.641,90.661,90.629,90.647,245199997.0
2006-11-16 17:02:00,90.625,90.645,90.613,90.627,131699997.0
2006-11-16 17:03:00,90.639,90.65,90.602,90.609,291100002.0
2006-11-16 17:04:00,90.634,90.642,90.604,90.604,256199997.0
2006-11-16 17:05:00,90.609,90.637,90.607,90.618,194199998.0
2006-11-16 17:06:00,90.636,90.649,90.619,90.626,135200001.0
2006-11-16 17:07:00,90.649,90.659,90.63,90.649,75300000.0
2006-11-16 17:08:00,90.663,90.668,90.647,90.652,157000003.0
2006-11-16 17:09:00,90.656,90.675,90.632,90.632,174900001.0
2006-11-16 17:10:00,90.658,90.682,90.658,90.682,192200001.0
2006-11-16 17:11:00,90.675,90.708,90.671,90.684,156000002.0
2006-11-16 17:12:00,90.69,90.701,90.678,90.681,264400000.0
2006-11-16 17:13:00,90.691,90.755,90.691,90.755,217700001.0
2006-11-16 17:14:00,90.744,90.744,90.713,90.72,254700003.0
2006-11-16 17:15:00,90.732,90.732,90.699,90.708,191699998.0
2006-11-16 17:16:00,90.703,90.724,90.7,90.715,173700000.0
2006-11-16 17:17:00,90.727,90.754,90.716,90.733,82200000.0
2006-11-16 17:18:00,90.72,90.749,90.692,90.729,95400001.0
2006-11-16 17:19:00,90.726,90.748,90.716,90.716,182299997.0
2006-11-16 17:20:00,90.742,90.755,90.723,90.737,191300002.0
2006-11-16 17:21:00,90.761,90.761,90.699,90.719,287500004.0
2006-11-16 17:22:00,90.708,90.74,90.696,90.74,146800000.0
2006-11-16 17:23:00,90.735,90.746,90.71,90.732,210999999.0
2006-11-16 17:24:00,90.727,90.745,90.697,90.729,174400002.0
2006-11-16 17:25:00,90.72,90.725,90.69,90.711,242700002.0
2006-11-16 17:26:00,90.694,90.719,90.692,90.705,212500000.0
2006-11-16 17:27:00,90.716,90.735,90.705,90.735,135300001.0
2006-11-16 17:28:00,90.715,90.732,90.713,90.732,147600003.0
2006-11-16 17:29:00,90.693,90.723,90.686,90.722,155300001.0
2006-11-16 17:30:00,90.678,90.709,90.671,90.705,239100002.0
2006-11-16 17:31:00,90.698,90.708,90.677,90.688,152199998.0
2006-11-16 17:32:00,90.695,90.729,90.693,90.722,170000000.0
2006-11-16 17:33:00,90.735,90.745,90.702,90.715,177999999.0
2006-11-16 17:34:00,90.727,90.727,90.7,90.707,273499997.0
2006-11-16 17:35:00,90.723,90.723,90.674,90.686,181999999.0
2006-11-16 17:36:00,90.682,90.707,90.674,90.697,162999999.0
2006-11-16 17:37:00,90.693,90.695,90.664,90.681,155399998.0
2006-11-16 17:38:00,90.674,90.69,90.653,90.683,194099997.0
2006-11-16 17:39:00,90.681,90.691,90.656,90.666,166300000.0
2006-11-16 17:40:00,90.684,90.684,90.637,90.637,136899998.0
2006-11-16 17:41:00,90.684,90.702,90.63,90.673,305199997.0
2006-11-16 17:42:00,90.63,90.683,90.63,90.668,106600000.0
2006-11-16 17:43:00,90.682,90.7,90.671,90.68,185700002.0
2006-11-16 17:44:00,90.688,90.689,90.617,90.668,246900000.0
2006-11-16 17:45:00,90.648,90.701,90.648,90.681,269199999.0
2006-11-16 17:46:00,90.667,90.682,90.662,90.676,93400000.0
2006-11-16 17:47:00,90.646,90.674,90.646,90.674,165999999.0
2006-11-16 17:48:00,90.677,90.688,90.648,90.648,178300001.0
2006-11-16 17:49:00,90.656,90.682,90.652,90.674,240200004.0
2006-11-16 17:50:00,90.651,90.689,90.643,90.664,143699999.0
2006-11-16 17:51:00,90.672,90.706,90.665,90.679,259600000.0
2006-11-16 17:52:00,90.696,90.698,90.676,90.677,218199999.0
2006-11-16 17:53:00,90.678,90.697,90.662,90.697,236999998.0
2006-11-16 17:54:00,90.701,90.72,90.671,90.693,141700000.0
2006-11-16 17:55:00,90.715,90.722,90.666,90.678,202200002.0
2006-11-16 17:56:00,90.683,90.704,90.667,90.685,341100000.0
2006-11-16 17:57:00,90.676,90.696,90.653,90.696,204000001.0
2006-11-16 17:58:00,90.676,90.693,90.666,90.686,228399998.0
2006-11-16 17:59:00,90.672,90.708,90.654,90.708,247199997.0
2006-11-16 18:00:00,90.658,90.709,90.658,90.706,338399998.0
2006-11-16 18:01:00,90.702,90.71,90.675,90.687,1290599996.0
2006-11-16 18:02:00,90.712,90.712,90.643,90.677,1899900007.0
2006-11-16 18:03:00,90.683,90.713,90.648,90.713,1875499998.0
2006-11-16 18:04:00,90.696,90.712,90.68,90.703,1342699997.0
2006-11-16 18:05:00,90.7,90.708,90.674,90.685,1888699991.0
2006-11-16 18:06:00,90.671,90.701,90.64,90.701,1908100020.0
2006-11-16 18:07:00,90.689,90.719,90.663,90.693,1897700003.0
2006-11-16 18:08:00,90.67,90.703,90.66,90.685,2027399985.0
2006-11-16 18:09:00,90.669,90.688,90.656,90.688,1503899995.0
2006-11-16 18:10:00,90.665,90.69,90.651,90.69,1629200002.0
2006-11-16 18:11:00,90.68,90.703,90.635,90.635,909499996.0
2006-11-16 18:12:00,90.656,90.691,90.633,90.669,1337700005.0
2006-11-16 18:13:00,90.672,90.707,90.672,90.689,1612299990.0
2006-11-16 18:14:00,90.685,90.71,90.673,90.701,1610099992.0
2006-11-16 18:15:00,90.678,90.703,90.645,90.653,2121300001.0
2006-11-16 18:17:00,90.702,90.716,90.683,90.69,645100004.0
2006-11-16 18:18:00,90.701,90.722,90.679,90.718,1423199997.0
2006-11-16 18:19:00,90.707,90.713,90.649,90.684,1809200006.0
2006-11-16 18:20:00,90.715,90.726,90.688,90.704,1490500004.0
2006-11-16 18:21:00,90.721,90.726,90.67,90.695,1498199990.0
2006-11-16 18:22:00,90.722,90.724,90.69,90.707,1471999990.0
2006-11-16 18:24:00,90.715,90.72,90.68,90.7,1679799995.0
2006-11-16 18:26:00,90.672,90.708,90.672,90.702,1592399996.0
2006-11-16 18:27:00,90.697,90.708,90.659,90.687,1385400001.0
2006-11-16 18:28:00,90.702,90.705,90.67,90.677,1169199996.0
2006-11-16 18:29:00,90.69,90.715,90.68,90.715,1184499996.0
2006-11-16 18:30:00,90.713,90.723,90.691,90.704,557299993.0
2006-11-16 18:31:00,90.702,90.733,90.702,90.707,1080399999.0
2006-11-16 18:32:00,90.707,90.732,90.685,90.731,1672599989.0
2006-11-16 18:33:00,90.705,90.728,90.681,90.71,2046300001.0
2006-11-16 18:34:00,90.721,90.741,90.704,90.716,1794700000.0
2006-11-16 18:35:00,90.736,90.738,90.703,90.713,1435799993.0
2006-11-16 18:36:00,90.713,90.742,90.68,90.724,1507999999.0
2006-11-16 18:37:00,90.746,90.749,90.697,90.719,1092199994.0
2006-11-16 18:38:00,90.748,90.761,90.717,90.752,617599999.0
2006-11-16 18:39:00,90.753,90.758,90.733,90.742,525000000.0
2006-11-16 18:40:00,90.758,90.771,90.737,90.737,776199998.0
2006-11-16 18:41:00,90.747,90.77,90.737,90.752,660700000.0
2006-11-16 18:42:00,90.734,90.756,90.734,90.743,801999993.0
2006-11-16 18:43:00,90.741,90.751,90.718,90.73,1476899995.0
2006-11-16 18:44:00,90.732,90.732,90.684,90.697,977800006.0
2006-11-16 18:45:00,90.731,90.741,90.69,90.705,1005600005.0
2006-11-16 18:46:00,90.735,90.743,90.683,90.724,785799991.0
2006-11-16 18:47:00,90.744,90.748,90.724,90.731,456800001.0
2006-11-16 18:48:00,90.709,90.727,90.677,90.713,843299993.0
2006-11-16 18:49:00,90.687,90.713,90.656,90.708,829999993.0
2006-11-16 18:50:00,90.711,90.717,90.688,90.688,939700005.0
2006-11-16 18:51:00,90.708,90.718,90.665,90.67,495299999.0
2006-11-16 18:52:00,90.682,90.714,90.656,90.712,926799997.0
2006-11-16 18:53:00,90.691,90.709,90.663,90.688,932099995.0
2006-11-16 18:54:00,90.699,90.702,90.67,90.689,851899994.0
2006-11-16 18:55:00,90.685,90.718,90.677,90.7,957200000.0
2006-11-16 18:56:00,90.659,90.695,90.647,90.695,645700005.0
2006-11-16 18:57:00,90.693,90.701,90.657,90.657,354899997.0
2006-11-16 18:58:00,90.687,90.731,90.687,90.717,1110200001.0
2006-11-16 18:59:00,90.718,90.735,90.692,90.703,879400000.0
2006-11-16 19:00:00,90.671,90.704,90.657,90.7,769099995.0
2006-11-16 19:01:00,90.706,90.715,90.683,90.692,493199998.0
2006-11-16 19:02:00,90.693,90.718,90.679,90.687,339100000.0
2006-11-16 19:03:00,90.689,90.716,90.683,90.698,627399998.0
2006-11-16 19:04:00,90.7,90.722,90.683,90.705,753699999.0
2006-11-16 19:05:00,90.715,90.72,90.687,90.697,467300002.0
2006-11-16 19:06:00,90.687,90.719,90.658,90.69,423500000.0
2006-11-16 19:07:00,90.68,90.713,90.664,90.711,1232399995.0
2006-11-16 19:08:00,90.714,90.738,90.701,90.737,841099997.0
2006-11-16 19:09:00,90.716,90.744,90.709,90.725,620400003.0
2006-11-16 19:10:00,90.703,90.74,90.681,90.725,713500002.0
2006-11-16 19:11:00,90.715,90.739,90.715,90.735,130500000.0
2006-11-16 19:12:00,90.737,90.741,90.712,90.738,414800000.0
2006-11-16 19:13:00,90.703,90.752,90.69,90.716,488500001.0
2006-11-16 19:14:00,90.74,90.836,90.737,90.773,551699993.0
2006-11-16 19:15:00,90.782,90.782,90.741,90.757,702200002.0
2006-11-16 19:16:00,90.745,90.761,90.714,90.727,196400001.0
2006-11-16 19:17:00,90.743,90.752,90.728,90.74,536700001.0
2006-11-16 19:18:00,90.74,90.753,90.689,90.689,474200001.0
2006-11-16 19:19:00,90.694,90.707,90.669,90.672,707400002.0
2006-11-16 19:20:00,90.668,90.69,90.653,90.664,411699996.0
2006-11-16 19:21:00,90.688,90.69,90.631,90.631,215600002.0
2006-11-16 19:22:00,90.649,90.678,90.62,90.678,281300000.0
2006-11-16 19:23:00,90.691,90.712,90.655,90.69,1267999990.0
2006-11-16 19:24:00,90.669,90.692,90.653,90.681,604899995.0
2006-11-16 19:25:00,90.629,90.68,90.612,90.641,947499996.0
2006-11-16 19:26:00,90.679,90.689,90.659,90.668,1256900007.0
2006-11-16 19:27:00,90.68,90.686,90.628,90.632,1185999999.0
2006-11-16 19:28:00,90.656,90.69,90.623,90.664,647099994.0
2006-11-16 19:29:00,90.659,90.684,90.634,90.683,384000000.0
2006-11-16 19:30:00,90.675,90.693,90.659,90.676,852400002.0
2006-11-16 19:31:00,90.63,90.677,90.63,90.673,594099993.0
2006-11-16 19:32:00,90.67,90.684,90.634,90.683,734800001.0
2006-11-16 19:33:00,90.669,90.694,90.628,90.685,502799998.0
2006-11-16 19:34:00,90.64,90.691,90.64,90.691,716500000.0
2006-11-16 19:35:00,90.684,90.702,90.642,90.655,844699990.0
2006-11-16 19:36:00,90.695,90.699,90.677,90.681,445200001.0
2006-11-16 19:37:00,90.68,90.68,90.645,90.665,285699998.0
2006-11-16 19:38:00,90.685,90.698,90.647,90.659,836699993.0
2006-11-16 19:39:00,90.675,90.698,90.633,90.633,949400004.0
2006-11-16 19:40:00,90.667,90.687,90.636,90.652,678099996.0
2006-11-16 19:41:00,90.663,90.668,90.608,90.649,877499992.0
2006-11-16 19:42:00,90.629,90.666,90.598,90.648,584799997.0
2006-11-16 19:43:00,90.648,90.658,90.613,90.633,436899997.0
2006-11-16 19:44:00,90.631,90.648,90.584,90.643,622000002.0
2006-11-16 19:45:00,90.626,90.651,90.621,90.63,480599994.0
2006-11-16 19:46:00,90.614,90.614,90.572,90.594,419799999.0
2006-11-16 19:47:00,90.596,90.641,90.596,90.641,168199998.0
2006-11-16 19:48:00,90.625,90.651,90.59,90.63,976500003.0
2006-11-16 19:49:00,90.598,90.617,90.543,90.588,591800002.0
2006-11-16 19:50:00,90.606,90.633,90.582,90.609,448299997.0
2006-11-16 19:51:00,90.605,90.624,90.574,90.6,293899997.0
2006-11-16 19:52:00,90.616,90.651,90.597,90.647,461299999.0
2006-11-16 19:53:00,90.657,90.659,90.633,90.633,555099996.0
2006-11-16 19:54:00,90.67,90.67,90.626,90.626,987800002.0
2006-11-16 19:55:00,90.626,90.648,90.609,90.638,332300000.0
2006-11-16 19:56:00,90.609,90.632,90.593,90.631,388999995.0
2006-11-16 19:57:00,90.61,90.626,90.584,90.623,463700004.0
2006-11-16 19:58:00,90.628,90.633,90.576,90.605,804300000.0
2006-11-16 19:59:00,90.607,90.635,90.597,90.631,886600000.0
2006-11-16 20:00:00,90.636,90.636,90.584,90.591,364899996.0
2006-11-16 20:01:00,90.567,90.599,90.564,90.579,580399995.0
2006-11-16 20:02:00,90.562,90.583,90.548,90.574,599100003.0
2006-11-16 20:03:00,90.592,90.604,90.566,90.584,354200001.0
2006-11-16 20:04:00,90.6,90.628,90.555,90.614,276600005.0
2006-11-16 20:05:00,90.592,90.608,90.56,90.605,646499994.0
2006-11-16 20:06:00,90.586,90.624,90.554,90.574,875300000.0
2006-11-16 20:07:00,90.605,90.605,90.551,90.59,654400004.0
2006-11-16 20:08:00,90.602,90.611,90.544,90.592,447200002.0
2006-11-16 20:09:00,90.605,90.615,90.554,90.586,531399998.0
2006-11-16 20:10:00,90.59,90.62,90.579,90.62,628900002.0
2006-11-16 20:11:00,90.602,90.62,90.58,90.607,861399995.0
2006-11-16 20:12:00,90.598,90.621,90.572,90.606,1363899996.0
2006-11-16 20:13:00,90.587,90.63,90.571,90.63,559600000.0
2006-11-16 20:14:00,90.618,90.647,90.569,90.647,503199999.0
2006-11-16 20:15:00,90.641,90.645,90.591,90.612,651599997.0
2006-11-16 20:16:00,90.621,90.645,90.595,90.595,536999996.0
2006-11-16 20:17:00,90.589,90.62,90.572,90.62,337400001.0
2006-11-16 20:18:00,90.596,90.612,90.573,90.603,108200000.0
2006-11-16 20:19:00,90.574,90.631,90.574,90.602,365000000.0
2006-11-16 20:20:00,90.6,90.632,90.585,90.625,828299995.0
2006-11-16 20:21:00,90.619,90.637,90.578,90.622,560499993.0
2006-11-16 20:22:00,90.635,90.635,90.559,90.602,760200000.0
2006-11-16 20:23:00,90.623,90.649,90.592,90.625,587100003.0
2006-11-16 20:24:00,90.644,90.664,90.599,90.627,390200000.0
2006-11-16 20:25:00,90.604,90.657,90.595,90.632,637099998.0
2006-11-16 20:26:00,90.656,90.657,90.588,90.619,538099999.0
2006-11-16 20:27:00,90.633,90.66,90.604,90.66,384999993.0
2006-11-16 20:28:00,90.639,90.662,90.586,90.605,1157199996.0
2006-11-16 20:29:00,90.636,90.669,90.608,90.624,1418200005.0
2006-11-16 20:30:00,90.641,90.668,90.604,90.604,1586099983.0
2006-11-16 20:31:00,90.662,90.667,90.64,90.646,1118999997.0
2006-11-16 20:32:00,90.643,90.663,90.619,90.648,1200400000.0
2006-11-16 20:33:00,90.631,90.651,90.582,90.627,645099996.0
2006-11-16 20:34:00,90.621,90.628,90.57,90.57,453800001.0
2006-11-16 20:35:00,90.626,90.639,90.59,90.597,529399999.0
2006-11-16 20:36:00,90.621,90.621,90.588,90.601,639300002.0
2006-11-16 20:37:00,90.566,90.602,90.534,90.602,481999999.0
2006-11-16 20:38:00,90.59,90.611,90.549,90.575,980299996.0
2006-11-16 20:39:00,90.594,90.616,90.58,90.612,537600005.0
2006-11-16 20:40:00,90.61,90.621,90.547,90.547,1328499999.0
2006-11-16 20:41:00,90.589,90.606,90.56,90.587,1049699991.0
2006-11-16 20:42:00,90.569,90.624,90.551,90.609,962799999.0
2006-11-16 20:43:00,90.567,90.625,90.564,90.606,1007499998.0
2006-11-16 20:44:00,90.625,90.625,90.571,90.571,884500000.0
2006-11-16 20:45:00,90.627,90.628,90.577,90.607,702900001.0
2006-11-16 20:46:00,90.625,90.63,90.568,90.568,621399998.0
2006-11-16 20:47:00,90.589,90.616,90.568,90.611,1175099994.0
2006-11-16 20:48:00,90.583,90.615,90.564,90.588,685399996.0
2006-11-16 20:49:00,90.619,90.625,90.582,90.588,572900004.0
2006-11-16 20:50:00,90.632,90.642,90.592,90.62,1273199989.0
2006-11-16 20:51:00,90.622,90.622,90.57,90.59,354000001.0
2006-11-16 20:52:00,90.599,90.632,90.586,90.622,395199997.0
2006-11-16 20:53:00,90.62,90.657,90.6,90.608,1166400000.0
2006-11-16 20:54:00,90.616,90.626,90.579,90.579,656699996.0
2006-11-16 20:55:00,90.589,90.638,90.579,90.609,1219099996.0
2006-11-16 20:56:00,90.614,90.646,90.614,90.635,754200000.0
2006-11-16 20:57:00,90.608,90.632,90.59,90.632,741899999.0
2006-11-16 20:58:00,90.622,90.65,90.619,90.644,1271799996.0
2006-11-16 20:59:00,90.623,90.641,90.578,90.632,1071600002.0
2006-11-16 21:00:00,90.637,90.657,90.622,90.629,1083599996.0
2006-11-16 21:01:00,90.628,90.655,90.596,90.611,1004699991.0
2006-11-16 21:02:00,90.621,90.627,90.577,90.603,414400000.0
2006-11-16 21:03:00,90.604,90.623,90.585,90.599,393200000.0
2006-11-16 21:04:00,90.611,90.611,90.557,90.557,386099996.0
2006-11-16 21:05:00,90.57,90.625,90.57,90.615,682700001.0
2006-11-16 21:06:00,90.615,90.622,90.563,90.6,608599994.0
2006-11-16 21:07:00,90.582,90.613,90.561,90.606,665400003.0
2006-11-16 21:08:00,90.592,90.624,90.564,90.593,833499999.0
2006-11-16 21:09:00,90.584,90.606,90.545,90.581,286800001.0
2006-11-16 21:10:00,90.595,90.614,90.571,90.613,787400003.0
2006-11-16 21:11:00,90.599,90.622,90.592,90.61,474900003.0
2006-11-16 21:12:00,90.605,90.606,90.56,90.587,321800000.0
2006-11-16 21:13:00,90.561,90.606,90.551,90.587,314100001.0
2006-11-16 21:14:00,90.6,90.611,90.542,90.542,672599996.0
2006-11-16 21:15:00,90.568,90.595,90.545,90.579,883100001.0
2006-11-16 21:16:00,90.591,90.615,90.558,90.584,974799997.0
2006-11-16 21:17:00,90.595,90.599,90.547,90.574,1070299997.0
2006-11-16 21:18:00,90.583,90.603,90.537,90.588,593300002.0
2006-11-16 21:19:00,90.592,90.605,90.546,90.58,914399985.0
2006-11-16 21:20:00,90.56,90.61,90.554,90.61,1119099996.0
2006-11-16 21:21:00,90.599,90.618,90.586,90.603,987800003.0
2006-11-16 21:22:00,90.573,90.621,90.542,90.559,991699995.0
2006-11-16 21:23:00,90.592,90.611,90.575,90.581,652699997.0
2006-11-16 21:24:00,90.578,90.595,90.546,90.58,814000000.0
2006-11-16 21:25:00,90.574,90.608,90.557,90.557,1195099991.0
2006-11-16 21:26:00,90.554,90.591,90.531,90.551,418699999.0
2006-11-16 21:27:00,90.58,90.596,90.572,90.586,521799998.0
2006-11-16 21:28:00,90.563,90.592,90.525,90.525,325900001.0
2006-11-16 21:29:00,90.589,90.609,90.577,90.59,557899998.0
2006-11-16 21:30:00,90.588,90.592,90.532,90.532,284799999.0
2006-11-16 21:31:00,90.584,90.608,90.55,90.593,311799996.0
2006-11-16 21:32:00,90.603,90.603,90.566,90.571,290199998.0
2006-11-16 21:33:00,90.595,90.595,90.534,90.573,398399997.0
2006-11-16 21:34:00,90.576,90.586,90.55,90.569,182600000.0
2006-11-16 21:35:00,90.566,90.586,90.531,90.58,385700001.0
2006-11-16 21:36:00,90.537,90.576,90.529,90.539,441099999.0
2006-11-16 21:37:00,90.551,90.574,90.522,90.551,592599999.0
2006-11-16 21:38:00,90.519,90.563,90.519,90.563,133600000.0
2006-11-16 21:39:00,90.566,90.566,90.506,90.527,323100002.0
2006-11-16 21:40:00,90.522,90.569,90.508,90.524,518999999.0
2006-11-16 21:41:00,90.537,90.588,90.537,90.562,365099997.0
2006-11-16 21:42:00,90.57,90.597,90.538,90.565,332100000.0
2006-11-16 21:43:00,90.567,90.584,90.552,90.577,392399999.0
2006-11-16 21:44:00,90.54,90.587,90.54,90.573,921199995.0
2006-11-16 21:45:00,90.552,90.583,90.552,90.577,372900002.0
2006-11-16 21:46:00,90.585,90.59,90.57,90.571,189700002.0
2006-11-16 21:47:00,90.565,90.592,90.547,90.576,450699998.0
2006-11-16 21:48:00,90.544,90.568,90.516,90.568,700099996.0
2006-11-16 21:49:00,90.548,90.576,90.532,90.551,285899996.0
2006-11-16 21:50:00,90.555,90.575,90.555,90.57,193600000.0
2006-11-16 21:51:00,90.54,90.575,90.52,90.531,265300002.0
2006-11-16 21:52:00,90.55,90.572,90.533,90.549,197899999.0
2006-11-16 21:53:00,90.544,90.574,90.53,90.573,488000000.0
2006-11-16 21:54:00,90.538,90.572,90.534,90.565,272900001.0
2006-11-16 21:55:00,90.565,90.583,90.549,90.569,236500001.0
2006-11-16 21:56:00,90.551,90.569,90.508,90.53,278300002.0
2006-11-16 21:57:00,90.55,90.55,90.518,90.522,297299998.0
2006-11-16 21:58:00,90.533,90.551,90.509,90.53,146200000.0
2006-11-16 21:59:00,90.562,90.59,90.552,90.59,329500001.0
2006-11-16 22:00:00,90.592,90.603,90.559,90.576,495300002.0
2006-11-16 22:01:00,90.581,90.585,90.55,90.565,795899994.0
2006-11-16 22:02:00,90.55,90.57,90.544,90.563,772099994.0
2006-11-16 22:03:00,90.553,90.572,90.538,90.555,278399997.0
2006-11-16 22:04:00,90.532,90.565,90.513,90.547,544400001.0
2006-11-16 22:05:00,90.567,90.567,90.514,90.514,291099999.0
2006-11-16 22:06:00,90.554,90.564,90.525,90.537,209699999.0
2006-11-16 22:07:00,90.569,90.578,90.527,90.555,240399998.0
2006-11-16 22:08:00,90.57,90.576,90.544,90.565,247900000.0
2006-11-16 22:09:00,90.562,90.565,90.497,90.497,176699999.0
2006-11-16 22:10:00,90.558,90.567,90.522,90.522,200799999.0
2006-11-16 22:11:00,90.531,90.58,90.519,90.559,427799999.0
2006-11-16 22:12:00,90.562,90.58,90.521,90.54,453500003.0
2006-11-16 22:13:00,90.551,90.596,90.526,90.547,437799996.0
2006-11-16 22:14:00,90.553,90.594,90.54,90.547,342199998.0
2006-11-16 22:15:00,90.529,90.57,90.505,90.57,205999998.0
2006-11-16 22:16:00,90.544,90.56,90.514,90.536,424600000.0
2006-11-16 22:17:00,90.512,90.556,90.512,90.529,205700001.0
2006-11-16 22:18:00,90.571,90.576,90.502,90.502,385699999.0
2006-11-16 22:19:00,90.539,90.565,90.512,90.529,345200002.0
2006-11-16 22:20:00,90.568,90.568,90.51,90.528,198699999.0
2006-11-16 22:21:00,90.548,90.574,90.54,90.57,265399999.0
2006-11-16 22:22:00,90.575,90.575,90.545,90.548,374899996.0
2006-11-16 22:23:00,90.523,90.564,90.501,90.535,551199995.0
2006-11-16 22:24:00,90.567,90.573,90.529,90.529,340100001.0
2006-11-16 22:25:00,90.563,90.577,90.545,90.548,318700000.0
2006-11-16 22:26:00,90.546,90.571,90.519,90.527,273800001.0
2006-11-16 22:27:00,90.543,90.576,90.509,90.543,696100005.0
2006-11-16 22:28:00,90.543,90.562,90.511,90.536,245299997.0
2006-11-16 22:29:00,90.554,90.569,90.502,90.522,186100000.0
2006-11-16 22:30:00,90.568,90.568,90.52,90.535,137499998.0
2006-11-16 22:31:00,90.522,90.561,90.495,90.509,489499999.0
2006-11-16 22:32:00,90.559,90.559,90.512,90.529,346700000.0
2006-11-16 22:33:00,90.533,90.563,90.501,90.563,765899992.0
2006-11-16 22:34:00,90.556,90.567,90.507,90.546,458999999.0
2006-11-16 22:35:00,90.518,90.576,90.513,90.565,159199999.0
2006-11-16 22:36:00,90.537,90.575,90.519,90.568,323300001.0
2006-11-16 22:37:00,90.558,90.572,90.533,90.568,184000002.0
2006-11-16 22:38:00,90.578,90.578,90.529,90.536,146699996.0
2006-11-16 22:39:00,90.542,90.564,90.509,90.528,215499998.0
2006-11-16 22:40:00,90.571,90.581,90.542,90.55,278100004.0
2006-11-16 22:41:00,90.543,90.578,90.538,90.55,312499996.0
2006-11-16 22:42:00,90.571,90.575,90.512,90.523,313300001.0
2006-11-16 22:43:00,90.538,90.568,90.522,90.568,319299998.0
2006-11-16 22:44:00,90.536,90.562,90.499,90.532,380299997.0
2006-11-16 22:45:00,90.557,90.574,90.516,90.549,367600002.0
2006-11-16 22:46:00,90.545,90.58,90.54,90.574,349700001.0
2006-11-16 22:47:00,90.602,90.609,90.564,90.567,253999999.0
2006-11-16 22:48:00,90.602,90.604,90.57,90.57,270699999.0
2006-11-16 22:49:00,90.572,90.606,90.548,90.592,357900007.0
2006-11-16 22:50:00,90.598,90.613,90.571,90.594,218300001.0
2006-11-16 22:51:00,90.592,90.629,90.588,90.612,318199999.0
2006-11-16 22:52:00,90.587,90.612,90.57,90.603,196400001.0
2006-11-16 22:53:00,90.621,90.621,90.546,90.573,475100000.0
2006-11-16 22:54:00,90.561,90.597,90.534,90.597,267800002.0
2006-11-16 22:55:00,90.606,90.619,90.567,90.579,324300000.0
2006-11-16 22:56:00,90.584,90.615,90.547,90.602,175700000.0
2006-11-16 22:57:00,90.617,90.622,90.545,90.559,367799998.0
2006-11-16 22:58:00,90.571,90.605,90.537,90.598,230899998.0
2006-11-16 22:59:00,90.53,90.591,90.5,90.547,506299997.0
2006-11-16 23:00:00,90.597,90.599,90.539,90.572,200100004.0
2006-11-16 23:01:00,90.584,90.609,90.498,90.596,175899998.0
2006-11-16 23:02:00,90.591,90.629,90.572,90.598,222099996.0
2006-11-16 23:03:00,90.575,90.598,90.56,90.586,248699995.0
2006-11-16 23:04:00,90.578,90.594,90.537,90.537,233100002.0
2006-11-16 23:05:00,90.566,90.595,90.547,90.56,190400000.0
2006-11-16 23:06:00,90.586,90.597,90.544,90.55,237500002.0
2006-11-16 23:07:00,90.577,90.592,90.539,90.582,108400000.0
2006-11-16 23:08:00,90.585,90.585,90.526,90.537,190099998.0
2006-11-16 23:09:00,90.59,90.59,90.531,90.541,212599995.0
2006-11-16 23:10:00,90.567,90.583,90.542,90.547,207400001.0
2006-11-16 23:11:00,90.605,90.605,90.575,90.584,144600002.0
2006-11-16 23:12:00,90.54,90.576,90.526,90.568,231600001.0
2006-11-16 23:13:00,90.551,90.589,90.546,90.565,127099998.0
2006-11-16 23:14:00,90.608,90.608,90.562,90.575,308800003.0
2006-11-16 23:15:00,90.559,90.582,90.527,90.552,163100002.0
2006-11-16 23:16:00,90.55,90.589,90.531,90.569,288900000.0
2006-11-16 23:17:00,90.586,90.586,90.55,90.567,168500000.0
2006-11-16 23:18:00,90.55,90.586,90.545,90.584,170999998.0
2006-11-16 23:19:00,90.574,90.574,90.537,90.553,120100000.0
2006-11-16 23:20:00,90.561,90.561,90.515,90.524,182400001.0
2006-11-16 23:21:00,90.531,90.553,90.524,90.543,205899997.0
2006-11-16 23:22:00,90.544,90.568,90.522,90.55,178399998.0
2006-11-16 23:23:00,90.534,90.576,90.529,90.552,259499998.0
2006-11-16 23:24:00,90.564,90.57,90.514,90.522,144300000.0
2006-11-16 23:25:00,90.555,90.574,90.547,90.569,193399999.0
2006-11-16 23:26:00,90.541,90.551,90.512,90.514,232400001.0
2006-11-16 23:27:00,90.53,90.563,90.519,90.55,261099996.0
2006-11-16 23:28:00,90.564,90.579,90.536,90.545,138400001.0
2006-11-16 23:29:00,90.532,90.563,90.522,90.549,172199999.0
2006-11-16 23:30:00,90.533,90.549,90.5,90.5,202499999.0
2006-11-16 23:31:00,90.545,90.553,90.493,90.528,116400000.0
2006-11-16 23:32:00,90.539,90.559,90.514,90.519,163000002.0
2006-11-16 23:33:00,90.543,90.56,90.518,90.557,92500000.0
2006-11-16 23:34:00,90.533,90.573,90.533,90.563,288899998.0
2006-11-16 23:35:00,90.548,90.565,90.522,90.541,207799999.0
2006-11-16 23:36:00,90.537,90.55,90.485,90.485,266000001.0
2006-11-16 23:37:00,90.54,90.555,90.491,90.497,218499999.0
2006-11-16 23:38:00,90.5,90.529,90.493,90.521,199299999.0
2006-11-16 23:39:00,90.514,90.541,90.472,90.53,127199998.0
2006-11-16 23:40:00,90.545,90.553,90.512,90.516,164199999.0
2006-11-16 23:41:00,90.524,90.542,90.491,90.524,313800001.0
2006-11-16 23:42:00,90.516,90.542,90.498,90.542,274600000.0
2006-11-16 23:43:00,90.524,90.561,90.524,90.553,159300000.0
2006-11-16 23:44:00,90.55,90.559,90.508,90.536,261299997.0
2006-11-16 23:45:00,90.539,90.544,90.51,90.519,178000000.0
2006-11-16 23:46:00,90.523,90.554,90.503,90.53,234499999.0
2006-11-16 23:47:00,90.513,90.556,90.508,90.55,191700000.0
2006-11-16 23:48:00,90.518,90.552,90.502,90.535,194899998.0
2006-11-16 23:49:00,90.549,90.557,90.517,90.53,120100000.0
2006-11-16 23:50:00,90.525,90.566,90.523,90.565,111800000.0
2006-11-16 23:51:00,90.508,90.56,90.508,90.56,148499998.0
2006-11-16 23:52:00,90.521,90.551,90.493,90.503,189199997.0
2006-11-16 23:53:00,90.553,90.558,90.513,90.54,205899998.0
2006-11-16 23:54:00,90.534,90.554,90.507,90.512,120800001.0
2006-11-16 23:55:00,90.557,90.557,90.512,90.524,212800006.0
2006-11-16 23:56:00,90.531,90.547,90.499,90.515,172299999.0
2006-11-16 23:57:00,90.532,90.545,90.507,90.521,142299999.0
2006-11-16 23:58:00,90.517,90.545,90.516,90.541,180599999.0
2006-11-16 23:59:00,90.542,90.563,90.527,90.529,295499999.0
2006-11-17 00:00:00,90.533,90.551,90.525,90.54,174099998.0
2006-11-17 00:01:00,90.516,90.558,90.511,90.542,232300000.0
2006-11-17 00:02:00,90.552,90.563,90.525,90.525,199799998.0
2006-11-17 00:03:00,90.526,90.564,90.508,90.55,175799999.0
2006-11-17 00:04:00,90.562,90.596,90.549,90.59,281099997.0
2006-11-17 00:05:00,90.563,90.583,90.558,90.574,218799998.0
2006-11-17 00:06:00,90.563,90.589,90.548,90.56,225699998.0
2006-11-17 00:07:00,90.55,90.578,90.545,90.558,222699999.0
2006-11-17 00:08:00,90.538,90.564,90.524,90.54,260099998.0
2006-11-17 00:09:00,90.514,90.55,90.506,90.542,195600000.0
2006-11-17 00:10:00,90.52,90.564,90.509,90.55,246399997.0
2006-11-17 00:11:00,90.54,90.551,90.517,90.527,217200002.0
2006-11-17 00:12:00,90.535,90.535,90.515,90.515,128799999.0
2006-11-17 00:13:00,90.515,90.543,90.499,90.543,318400000.0
2006-11-17 00:14:00,90.527,90.563,90.522,90.544,247699997.0
2006-11-17 00:15:00,90.521,90.546,90.515,90.537,290200002.0
2006-11-17 00:16:00,90.523,90.523,90.449,90.449,154399998.0
2006-11-17 00:17:00,90.442,90.491,90.437,90.486,253499997.0
2006-11-17 00:18:00,90.479,90.488,90.46,90.46,257100003.0
2006-11-17 00:19:00,90.482,90.498,90.466,90.48,196300001.0
2006-11-17 00:20:00,90.479,90.506,90.478,90.505,123700001.0
2006-11-17 00:21:00,90.486,90.496,90.459,90.47,237199999.0
2006-11-17 00:22:00,90.491,90.517,90.483,90.497,322099997.0
2006-11-17 00:23:00,90.493,90.517,90.479,90.517,248899997.0
2006-11-17 00:24:00,90.473,90.502,90.472,90.492,225399998.0
2006-11-17 00:25:00,90.499,90.499,90.465,90.47,149900001.0
2006-11-17 00:26:00,90.479,90.505,90.467,90.478,204199998.0
2006-11-17 00:27:00,90.497,90.523,90.497,90.514,176700000.0
2006-11-17 00:28:00,90.494,90.508,90.473,90.48,251900002.0
2006-11-17 00:29:00,90.488,90.526,90.485,90.52,188900000.0
2006-11-17 00:30:00,90.497,90.519,90.487,90.488,223899999.0
2006-11-17 00:31:00,90.509,90.513,90.474,90.474,160900000.0
2006-11-17 00:32:00,90.526,90.537,90.493,90.504,112200000.0
2006-11-17 00:33:00,90.53,90.536,90.502,90.511,176299997.0
2006-11-17 00:34:00,90.503,90.523,90.497,90.501,133400000.0
2006-11-17 00:35:00,90.496,90.518,90.483,90.501,154400001.0
2006-11-17 00:36:00,90.541,90.543,90.511,90.522,274600003.0
2006-11-17 00:37:00,90.518,90.538,90.497,90.498,184399999.0
2006-11-17 00:38:00,90.49,90.518,90.48,90.493,251200000.0
2006-11-17 00:39:00,90.477,90.515,90.466,90.491,140500000.0
2006-11-17 00:40:00,90.532,90.548,90.506,90.514,102300000.0
2006-11-17 00:41:00,90.51,90.51,90.466,90.474,191600004.0
2006-11-17 00:42:00,90.505,90.516,90.478,90.495,219799999.0
2006-11-17 00:43:00,90.493,90.522,90.47,90.522,141500000.0
2006-11-17 00:44:00,90.486,90.509,90.461,90.477,246899999.0
2006-11-17 00:45:00,90.495,90.507,90.481,90.481,91600002.0
2006-11-17 00:46:00,90.503,90.529,90.493,90.503,237899998.0
2006-11-17 00:47:00,90.508,90.522,90.486,90.502,141300000.0
2006-11-17 00:48:00,90.482,90.512,90.471,90.512,179499998.0
2006-11-17 00:49:00,90.495,90.516,90.473,90.493,172600002.0
2006-11-17 00:50:00,90.477,90.515,90.463,90.493,176599998.0
2006-11-17 00:51:00,90.479,90.497,90.467,90.494,268500003.0
2006-11-17 00:52:00,90.493,90.516,90.482,90.497,152699997.0
2006-11-17 00:53:00,90.471,90.521,90.467,90.521,239300002.0
2006-11-17 00:54:00,90.51,90.534,90.495,90.515,258399995.0
2006-11-17 00:55:00,90.52,90.547,90.519,90.536,236400002.0
2006-11-17 00:56:00,90.538,90.549,90.528,90.531,100599999.0
2006-11-17 00:57:00,90.529,90.548,90.517,90.528,161300001.0
2006-11-17 00:58:00,90.515,90.535,90.498,90.517,305499998.0
2006-11-17 00:59:00,90.508,90.527,90.486,90.525,210599995.0
2006-11-17 01:00:00,90.527,90.547,90.504,90.508,291599998.0
2006-11-17 01:01:00,90.523,90.538,90.495,90.525,123399999.0
2006-11-17 01:02:00,90.529,90.552,90.516,90.533,198699998.0
2006-11-17 01:03:00,90.528,90.53,90.499,90.511,182700000.0
2006-11-17 01:04:00,90.531,90.545,90.512,90.538,183200000.0
2006-11-17 01:05:00,90.532,90.532,90.488,90.509,107300000.0
2006-11-17 01:06:00,90.507,90.526,90.484,90.526,272899999.0
2006-11-17 01:07:00,90.499,90.513,90.482,90.513,92700000.0
2006-11-17 01:08:00,90.525,90.536,90.508,90.512,258099998.0
2006-11-17 01:09:00,90.521,90.551,90.486,90.535,274200002.0
2006-11-17 01:10:00,90.539,90.539,90.493,90.5,133800001.0
2006-11-17 01:11:00,90.495,90.535,90.489,90.511,146099998.0
2006-11-17 01:12:00,90.535,90.554,90.521,90.524,215900003.0
2006-11-17 01:13:00,90.526,90.546,90.502,90.516,166899997.0
2006-11-17 01:14:00,90.493,90.541,90.493,90.525,267700002.0
2006-11-17 01:15:00,90.538,90.559,90.516,90.552,157700001.0
2006-11-17 01:16:00,90.545,90.545,90.518,90.525,134400002.0
2006-11-17 01:17:00,90.55,90.567,90.542,90.558,224800001.0
2006-11-17 01:18:00,90.553,90.569,90.531,90.534,157199997.0
2006-11-17 01:19:00,90.544,90.571,90.544,90.57,150299999.0
2006-11-17 01:20:00,90.558,90.563,90.536,90.538,172500000.0
2006-11-17 01:21:00,90.559,90.568,90.541,90.559,157800000.0
2006-11-17 01:22:00,90.54,90.561,90.529,90.561,180299997.0
2006-11-17 01:23:00,90.511,90.553,90.501,90.553,115999998.0
2006-11-17 01:24:00,90.55,90.558,90.528,90.558,220199996.0
2006-11-17 01:25:00,90.545,90.552,90.53,90.531,259200000.0
2006-11-17 01:26:00,90.523,90.555,90.508,90.54,315899997.0
2006-11-17 01:27:00,90.562,90.569,90.542,90.557,208299996.0
2006-11-17 01:28:00,90.543,90.577,90.531,90.545,148299999.0
2006-11-17 01:29:00,90.531,90.548,90.509,90.531,177599997.0
2006-11-17 01:30:00,90.546,90.551,90.492,90.492,142599999.0
2006-11-17 01:31:00,90.55,90.572,90.542,90.557,394499996.0
2006-11-17 01:32:00,90.552,90.552,90.515,90.522,202900002.0
2006-11-17 01:33:00,90.525,90.563,90.513,90.563,185400000.0
2006-11-17 01:34:00,90.512,90.56,90.512,90.536,115199998.0
2006-11-17 01:35:00,90.535,90.55,90.515,90.521,157800001.0
2006-11-17 01:36:00,90.549,90.556,90.525,90.527,110400001.0
2006-11-17 01:37:00,90.54,90.565,90.539,90.56,130599998.0
2006-11-17 01:38:00,90.508,90.562,90.507,90.558,154899999.0
2006-11-17 01:39:00,90.553,90.553,90.531,90.535,120699998.0
2006-11-17 01:40:00,90.539,90.545,90.508,90.523,262699998.0
2006-11-17 01:41:00,90.524,90.551,90.515,90.545,213099996.0
2006-11-17 01:42:00,90.54,90.557,90.522,90.54,157600000.0
2006-11-17 01:43:00,90.523,90.56,90.522,90.56,157300000.0
2006-11-17 01:44:00,90.537,90.537,90.501,90.506,181600000.0
2006-11-17 01:45:00,90.537,90.561,90.533,90.55,178999998.0
2006-11-17 01:46:00,90.526,90.56,90.515,90.56,240999993.0
2006-11-17 01:47:00,90.551,90.571,90.518,90.539,327099998.0
2006-11-17 01:48:00,90.574,90.588,90.543,90.559,154199999.0
2006-11-17 01:49:00,90.56,90.583,90.54,90.578,177999999.0
2006-11-17 01:50:00,90.563,90.591,90.543,90.547,196600001.0
2006-11-17 01:51:00,90.585,90.585,90.558,90.565,196500001.0
2006-11-17 01:52:00,90.554,90.57,90.528,90.532,281500002.0
2006-11-17 01:53:00,90.562,90.58,90.544,90.553,236300000.0
2006-11-17 01:54:00,90.575,90.575,90.532,90.538,124900002.0
2006-11-17 01:55:00,90.575,90.575,90.531,90.562,180599999.0
2006-11-17 01:56:00,90.557,90.585,90.534,90.544,172700000.0
2006-11-17 01:57:00,90.582,90.584,90.558,90.564,239800005.0
2006-11-17 01:58:00,90.541,90.569,90.535,90.535,154799998.0
2006-11-17 01:59:00,90.527,90.586,90.527,90.557,452200001.0
2006-11-17 02:00:00,90.574,90.574,90.531,90.542,147900000.0
2006-11-17 02:01:00,90.565,90.583,90.526,90.583,238600000.0
2006-11-17 02:02:00,90.556,90.571,90.535,90.557,196899999.0
2006-11-17 02:03:00,90.557,90.595,90.544,90.595,148699999.0
2006-11-17 02:04:00,90.565,90.6,90.563,90.59,174099999.0
2006-11-17 02:05:00,90.602,90.605,90.532,90.536,198799999.0
2006-11-17 02:06:00,90.597,90.597,90.54,90.562,143700001.0
2006-11-17 02:07:00,90.597,90.608,90.532,90.532,345799998.0
2006-11-17 02:08:00,90.576,90.607,90.575,90.596,164200000.0
2006-11-17 02:09:00,90.565,90.591,90.548,90.591,120199999.0
2006-11-17 02:10:00,90.584,90.606,90.584,90.6,140899999.0
2006-11-17 02:11:00,90.578,90.601,90.571,90.601,236399998.0
2006-11-17 02:12:00,90.59,90.6,90.555,90.562,190100000.0
2006-11-17 02:13:00,90.582,90.589,90.535,90.535,150100003.0
2006-11-17 02:14:00,90.567,90.584,90.549,90.573,215600000.0
2006-11-17 02:15:00,90.565,90.589,90.544,90.575,293099998.0
2006-11-17 02:16:00,90.6,90.608,90.559,90.57,205600000.0
2006-11-17 02:17:00,90.564,90.586,90.525,90.545,101099999.0
2006-11-17 02:18:00,90.578,90.605,90.56,90.579,211799999.0
2006-11-17 02:19:00,90.55,90.571,90.538,90.563,257799997.0
2006-11-17 02:20:00,90.566,90.588,90.551,90.568,149199998.0
2006-11-17 02:21:00,90.571,90.594,90.542,90.569,157900001.0
2006-11-17 02:22:00,90.596,90.597,90.561,90.574,214699998.0
2006-11-17 02:23:00,90.569,90.588,90.531,90.568,259399995.0
2006-11-17 02:24:00,90.575,90.582,90.55,90.565,158300004.0
2006-11-17 02:25:00,90.562,90.564,90.529,90.544,231700002.0
2006-11-17 02:26:00,90.553,90.595,90.553,90.555,204399998.0
2006-11-17 02:27:00,90.577,90.593,90.57,90.591,153800000.0
2006-11-17 02:28:00,90.575,90.591,90.569,90.588,261899996.0
2006-11-17 02:29:00,90.564,90.584,90.544,90.555,250799999.0
2006-11-17 02:30:00,90.58,90.586,90.555,90.563,129200000.0
2006-11-17 02:31:00,90.567,90.584,90.551,90.553,186199999.0
2006-11-17 02:32:00,90.56,90.56,90.511,90.511,195999998.0
2006-11-17 02:33:00,90.567,90.567,90.537,90.567,221399997.0
2006-11-17 02:34:00,90.533,90.562,90.527,90.562,227600000.0
2006-11-17 02:35:00,90.549,90.576,90.549,90.57,170400001.0
2006-11-17 02:36:00,90.563,90.593,90.563,90.589,173499999.0
2006-11-17 02:37:00,90.563,90.592,90.56,90.58,234500003.0
2006-11-17 02:38:00,90.562,90.597,90.539,90.583,197200003.0
2006-11-17 02:39:00,90.593,90.593,90.549,90.549,145300000.0
2006-11-17 02:40:00,90.6,90.602,90.566,90.59,200600001.0
2006-11-17 02:41:00,90.548,90.572,90.522,90.572,147499997.0
2006-11-17 02:42:00,90.562,90.578,90.531,90.544,118200000.0
2006-11-17 02:43:00,90.547,90.569,90.507,90.536,369499999.0
2006-11-17 02:44:00,90.573,90.573,90.544,90.544,185700001.0
2006-11-17 02:45:00,90.508,90.573,90.507,90.573,248299999.0
2006-11-17 02:46:00,90.555,90.587,90.545,90.577,215999999.0
2006-11-17 02:47:00,90.573,90.573,90.542,90.555,277299999.0
2006-11-17 02:48:00,90.562,90.579,90.557,90.559,228099999.0
2006-11-17 02:49:00,90.535,90.56,90.522,90.533,208600003.0
2006-11-17 02:50:00,90.547,90.592,90.542,90.583,224900001.0
2006-11-17 02:51:00,90.544,90.566,90.537,90.553,201700001.0
2006-11-17 02:52:00,90.52,90.542,90.508,90.528,158700000.0
2006-11-17 02:53:00,90.516,90.533,90.491,90.527,217599997.0
2006-11-17 02:54:00,90.534,90.541,90.511,90.513,168499999.0
2006-11-17 02:55:00,90.528,90.546,90.518,90.522,161700001.0
2006-11-17 02:56:00,90.52,90.537,90.507,90.527,194000000.0
2006-11-17 02:57:00,90.518,90.535,90.49,90.535,301000001.0
2006-11-17 02:58:00,90.498,90.545,90.482,90.521,216699997.0
2006-11-17 02:59:00,90.544,90.55,90.524,90.544,227599999.0
2006-11-17 03:00:00,90.545,90.554,90.519,90.536,226499998.0
2006-11-17 03:01:00,90.516,90.535,90.503,90.53,202300000.0
2006-11-17 03:02:00,90.515,90.537,90.51,90.525,281699996.0
2006-11-17 03:03:00,90.531,90.538,90.499,90.524,218699996.0
2006-11-17 03:04:00,90.529,90.542,90.499,90.524,144799999.0
2006-11-17 03:05:00,90.535,90.551,90.506,90.521,204500000.0
2006-11-17 03:06:00,90.504,90.524,90.487,90.504,222399999.0
2006-11-17 03:07:00,90.51,90.528,90.471,90.509,129699998.0
2006-11-17 03:08:00,90.523,90.536,90.511,90.535,233600000.0
2006-11-17 03:09:00,90.511,90.531,90.509,90.524,226100002.0
2006-11-17 03:10:00,90.506,90.541,90.486,90.529,212800002.0
2006-11-17 03:11:00,90.496,90.517,90.478,90.499,157100002.0
2006-11-17 03:12:00,90.525,90.525,90.486,90.502,265499997.0
2006-11-17 03:13:00,90.52,90.531,90.463,90.482,218700000.0
2006-11-17 03:14:00,90.506,90.518,90.476,90.501,211900001.0
2006-11-17 03:15:00,90.494,90.511,90.478,90.507,211200003.0
2006-11-17 03:16:00,90.471,90.492,90.449,90.485,170900000.0
2006-11-17 03:17:00,90.494,90.5,90.475,90.475,308499997.0
2006-11-17 03:18:00,90.489,90.49,90.449,90.449,180399999.0
2006-11-17 03:19:00,90.487,90.497,90.458,90.471,159599998.0
2006-11-17 03:20:00,90.463,90.504,90.454,90.487,237999997.0
2006-11-17 03:21:00,90.493,90.493,90.465,90.465,199099995.0
2006-11-17 03:22:00,90.501,90.501,90.472,90.476,164900001.0
2006-11-17 03:23:00,90.482,90.503,90.454,90.479,201600003.0
2006-11-17 03:24:00,90.495,90.502,90.475,90.475,123800000.0
2006-11-17 03:25:00,90.47,90.493,90.449,90.493,248600001.0
2006-11-17 03:26:00,90.457,90.505,90.444,90.481,244899995.0
2006-11-17 03:27:00,90.478,90.502,90.466,90.502,85699998.0
2006-11-17 03:28:00,90.495,90.501,90.46,90.477,101599998.0
2006-11-17 03:29:00,90.489,90.518,90.476,90.518,177500000.0
2006-11-17 03:30:00,90.518,90.519,90.496,90.499,320600000.0
2006-11-17 03:31:00,90.496,90.521,90.453,90.464,173399999.0
2006-11-17 03:32:00,90.515,90.518,90.492,90.503,117399998.0
2006-11-17 03:33:00,90.472,90.506,90.471,90.504,286400000.0
2006-11-17 03:34:00,90.511,90.525,90.46,90.482,183000000.0
2006-11-17 03:35:00,90.495,90.526,90.481,90.516,196800002.0
2006-11-17 03:36:00,90.494,90.517,90.486,90.514,230899998.0
2006-11-17 03:37:00,90.524,90.531,90.495,90.518,300500001.0
2006-11-17 03:38:00,90.505,90.528,90.501,90.528,134699998.0
2006-11-17 03:39:00,90.52,90.53,90.501,90.51,170900000.0
2006-11-17 03:40:00,90.521,90.525,90.498,90.51,272000001.0
2006-11-17 03:41:00,90.508,90.525,90.497,90.51,225299995.0
2006-11-17 03:42:00,90.481,90.505,90.457,90.477,81699999.0
2006-11-17 03:43:00,90.506,90.539,90.485,90.512,211400003.0
2006-11-17 03:44:00,90.537,90.537,90.508,90.512,230100003.0
2006-11-17 03:45:00,90.529,90.533,90.498,90.498,137800001.0
2006-11-17 03:46:00,90.519,90.536,90.502,90.509,322099997.0
2006-11-17 03:47:00,90.544,90.544,90.515,90.532,146300000.0
2006-11-17 03:48:00,90.518,90.557,90.512,90.527,241999999.0
2006-11-17 03:49:00,90.532,90.555,90.527,90.555,229699994.0
2006-11-17 03:50:00,90.519,90.548,90.504,90.546,187399998.0
2006-11-17 03:51:00,90.537,90.557,90.497,90.542,143500001.0
2006-11-17 03:52:00,90.547,90.562,90.53,90.539,205399999.0
2006-11-17 03:53:00,90.517,90.567,90.517,90.56,111499998.0
2006-11-17 03:54:00,90.529,90.553,90.522,90.537,226399998.0
2006-11-17 03:55:00,90.54,90.563,90.523,90.546,100700001.0
2006-11-17 03:56:00,90.546,90.566,90.504,90.504,285099999.0
2006-11-17 03:57:00,90.546,90.556,90.507,90.532,209499997.0
2006-11-17 03:58:00,90.545,90.577,90.545,90.577,97800000.0
2006-11-17 03:59:00,90.56,90.583,90.55,90.583,221399997.0
2006-11-17 04:00:00,90.578,90.578,90.52,90.556,263500001.0
2006-11-17 04:01:00,90.552,90.572,90.537,90.553,125000001.0
2006-11-17 04:02:00,90.569,90.592,90.554,90.575,234899999.0
2006-11-17 04:03:00,90.57,90.585,90.546,90.561,273399999.0
2006-11-17 04:04:00,90.584,90.597,90.564,90.582,241899997.0
2006-11-17 04:05:00,90.575,90.596,90.574,90.596,143600001.0
2006-11-17 04:06:00,90.574,90.6,90.561,90.585,113700000.0
2006-11-17 04:07:00,90.576,90.6,90.543,90.543,306500001.0
2006-11-17 04:08:00,90.582,90.603,90.574,90.591,176600001.0
2006-11-17 04:09:00,90.592,90.613,90.554,90.555,114700000.0
2006-11-17 04:10:00,90.594,90.608,90.579,90.606,104199999.0
2006-11-17 04:11:00,90.578,90.614,90.564,90.59,252999999.0
2006-11-17 04:12:00,90.59,90.609,90.585,90.607,166400003.0
2006-11-17 04:13:00,90.581,90.601,90.56,90.596,222900002.0
2006-11-17 04:14:00,90.604,90.604,90.554,90.554,150300000.0
2006-11-17 04:15:00,90.6,90.615,90.58,90.589,253500003.0
2006-11-17 04:16:00,90.584,90.602,90.54,90.585,277500001.0
2006-11-17 04:17:00,90.582,90.608,90.581,90.605,128400003.0
2006-11-17 04:18:00,90.581,90.596,90.556,90.578,194200001.0
2006-11-17 04:19:00,90.559,90.598,90.55,90.578,202299998.0
2006-11-17 04:20:00,90.586,90.608,90.569,90.591,173999998.0
2006-11-17 04:21:00,90.601,90.625,90.601,90.612,128499998.0
2006-11-17 04:22:00,90.592,90.609,90.585,90.585,72700000.0
2006-11-17 04:23:00,90.59,90.607,90.559,90.583,170200000.0
2006-11-17 04:24:00,90.6,90.628,90.577,90.591,195499996.0
2006-11-17 04:25:00,90.593,90.615,90.589,90.6,240500001.0
2006-11-17 04:26:00,90.627,90.636,90.601,90.619,183499999.0
2006-11-17 04:27:00,90.579,90.64,90.567,90.612,118900002.0
2006-11-17 04:28:00,90.605,90.632,90.602,90.623,147999999.0
2006-11-17 04:29:00,90.615,90.639,90.604,90.626,182999999.0
2006-11-17 04:30:00,90.623,90.623,90.579,90.592,292600000.0
2006-11-17 04:31:00,90.582,90.618,90.568,90.618,157299999.0
2006-11-17 04:32:00,90.615,90.629,90.591,90.601,203500000.0
2006-11-17 04:33:00,90.6,90.642,90.6,90.63,200999999.0
2006-11-17 04:34:00,90.612,90.638,90.602,90.617,220000002.0
2006-11-17 04:35:00,90.618,90.639,90.594,90.639,131599999.0
2006-11-17 04:36:00,90.631,90.643,90.617,90.629,105600000.0
2006-11-17 04:37:00,90.6,90.643,90.6,90.643,224500001.0
2006-11-17 04:38:00,90.651,90.651,90.616,90.616,123100001.0
2006-11-17 04:39:00,90.613,90.636,90.594,90.619,134600002.0
2006-11-17 04:40:00,90.648,90.648,90.611,90.63,169100002.0
2006-11-17 04:41:00,90.645,90.669,90.634,90.665,258399998.0
2006-11-17 04:42:00,90.669,90.672,90.642,90.654,234800002.0
2006-11-17 04:43:00,90.669,90.669,90.64,90.64,164799999.0
2006-11-17 04:44:00,90.633,90.661,90.607,90.661,195400002.0
2006-11-17 04:45:00,90.666,90.676,90.634,90.651,246299998.0
2006-11-17 04:46:00,90.64,90.671,90.626,90.655,142899999.0
2006-11-17 04:47:00,90.664,90.665,90.633,90.648,188299997.0
2006-11-17 04:48:00,90.656,90.67,90.649,90.665,128599998.0
2006-11-17 04:49:00,90.667,90.669,90.632,90.669,253300001.0
2006-11-17 04:50:00,90.634,90.657,90.616,90.648,280099997.0
2006-11-17 04:51:00,90.67,90.672,90.646,90.65,332399998.0
2006-11-17 04:52:00,90.661,90.661,90.617,90.624,175400000.0
2006-11-17 04:53:00,90.652,90.652,90.606,90.63,223100002.0
2006-11-17 04:54:00,90.634,90.648,90.603,90.619,365200002.0
2006-11-17 04:55:00,90.616,90.636,90.583,90.609,215800000.0
2006-11-17 04:56:00,90.641,90.66,90.638,90.66,119499999.0
2006-11-17 04:57:00,90.646,90.665,90.628,90.647,164700000.0
2006-11-17 04:58:00,90.654,90.668,90.639,90.66,227500003.0
2006-11-17 04:59:00,90.647,90.647,90.617,90.622,179200002.0
2006-11-17 05:00:00,90.636,90.655,90.623,90.655,92400000.0
2006-11-17 05:01:00,90.658,90.665,90.613,90.661,235900002.0
2006-11-17 05:02:00,90.654,90.672,90.609,90.616,201100003.0
2006-11-17 05:03:00,90.649,90.678,90.647,90.678,195300004.0
2006-11-17 05:04:00,90.672,90.672,90.65,90.659,144399999.0
2006-11-17 05:05:00,90.643,90.662,90.612,90.639,177399996.0
2006-11-17 05:06:00,90.646,90.646,90.612,90.612,195999998.0
2006-11-17 05:07:00,90.636,90.651,90.611,90.649,222799999.0
2006-11-17 05:08:00,90.67,90.678,90.62,90.62,150800000.0
2006-11-17 05:09:00,90.645,90.654,90.621,90.646,176000000.0
2006-11-17 05:10:00,90.62,90.622,90.586,90.605,172100001.0
2006-11-17 05:11:00,90.636,90.653,90.598,90.63,207699999.0
2006-11-17 05:12:00,90.633,90.658,90.59,90.634,168800001.0
2006-11-17 05:13:00,90.67,90.675,90.636,90.659,183099997.0
2006-11-17 05:14:00,90.656,90.692,90.651,90.692,250500002.0
2006-11-17 05:15:00,90.693,90.713,90.68,90.711,188900002.0
2006-11-17 05:16:00,90.686,90.721,90.686,90.714,216600000.0
2006-11-17 05:17:00,90.679,90.712,90.678,90.693,170500000.0
2006-11-17 05:18:00,90.684,90.697,90.66,90.675,204599999.0
2006-11-17 05:19:00,90.684,90.696,90.664,90.682,241699998.0
2006-11-17 05:20:00,90.661,90.661,90.624,90.624,178400001.0
2006-11-17 05:21:00,90.624,90.651,90.624,90.65,259400002.0
2006-11-17 05:22:00,90.648,90.664,90.634,90.653,308399999.0
2006-11-17 05:23:00,90.651,90.657,90.63,90.63,177499999.0
2006-11-17 05:24:00,90.615,90.655,90.615,90.637,242600000.0
2006-11-17 05:25:00,90.641,90.669,90.638,90.667,258400001.0
2006-11-17 05:26:00,90.66,90.683,90.66,90.68,137900000.0
2006-11-17 05:27:00,90.667,90.672,90.629,90.664,186299999.0
2006-11-17 05:28:00,90.649,90.666,90.629,90.662,259200000.0
2006-11-17 05:29:00,90.665,90.668,90.624,90.643,206899998.0
2006-11-17 05:30:00,90.643,90.679,90.634,90.649,190999995.0
2006-11-17 05:31:00,90.633,90.666,90.617,90.638,180499999.0
2006-11-17 05:32:00,90.643,90.67,90.643,90.665,130399998.0
2006-11-17 05:33:00,90.671,90.693,90.629,90.654,188499998.0
2006-11-17 05:34:00,90.652,90.669,90.626,90.654,130300000.0
2006-11-17 05:35:00,90.619,90.673,90.619,90.661,188699996.0
2006-11-17 05:36:00,90.598,90.641,90.598,90.637,179000001.0
2006-11-17 05:37:00,90.607,90.646,90.591,90.646,186600000.0
2006-11-17 05:38:00,90.628,90.648,90.594,90.63,178499999.0
2006-11-17 05:39:00,90.649,90.649,90.591,90.597,107199998.0
2006-11-17 05:40:00,90.628,90.662,90.609,90.651,133400000.0
2006-11-17 05:41:00,90.655,90.667,90.628,90.645,308999996.0
2006-11-17 05:42:00,90.652,90.668,90.636,90.659,137599997.0
2006-11-17 05:43:00,90.653,90.683,90.645,90.65,150700000.0
2006-11-17 05:44:00,90.634,90.661,90.604,90.627,142599996.0
2006-11-17 05:45:00,90.663,90.683,90.648,90.677,193499999.0
2006-11-17 05:46:00,90.642,90.679,90.642,90.676,152599998.0
2006-11-17 05:47:00,90.633,90.665,90.623,90.662,217199997.0
2006-11-17 05:48:00,90.663,90.668,90.634,90.641,171900002.0
2006-11-17 05:49:00,90.643,90.667,90.636,90.654,252899999.0
2006-11-17 05:50:00,90.655,90.67,90.641,90.655,171100000.0
2006-11-17 05:51:00,90.626,90.656,90.616,90.641,195600000.0
2006-11-17 05:52:00,90.647,90.66,90.62,90.64,153299998.0
2006-11-17 05:53:00,90.651,90.667,90.626,90.632,175600002.0
2006-11-17 05:54:00,90.617,90.651,90.617,90.641,236599999.0
2006-11-17 05:55:00,90.615,90.64,90.575,90.588,224999996.0
2006-11-17 05:56:00,90.648,90.653,90.634,90.635,207999997.0
2006-11-17 05:57:00,90.657,90.665,90.641,90.656,236300000.0
2006-11-17 05:58:00,90.643,90.658,90.624,90.639,198600003.0
2006-11-17 05:59:00,90.633,90.655,90.613,90.622,188000002.0
2006-11-17 06:00:00,90.626,90.65,90.61,90.636,281999998.0
2006-11-17 06:01:00,90.634,90.647,90.609,90.622,174700002.0
2006-11-17 06:02:00,90.591,90.624,90.579,90.593,193000002.0
2006-11-17 06:03:00,90.584,90.624,90.584,90.624,264600003.0
2006-11-17 06:04:00,90.61,90.631,90.588,90.6,229099997.0
2006-11-17 06:05:00,90.61,90.619,90.577,90.6,138700000.0
2006-11-17 06:06:00,90.61,90.647,90.61,90.647,133500003.0
2006-11-17 06:07:00,90.622,90.638,90.619,90.637,140699998.0
2006-11-17 06:08:00,90.633,90.647,90.615,90.642,131299999.0
2006-11-17 06:09:00,90.618,90.647,90.593,90.647,126000000.0
2006-11-17 06:10:00,90.644,90.673,90.626,90.668,93200001.0
2006-11-17 06:11:00,90.663,90.663,90.634,90.638,76300000.0
2006-11-17 06:12:00,90.635,90.658,90.635,90.645,180999999.0
2006-11-17 06:13:00,90.631,90.653,90.618,90.626,201300000.0
2006-11-17 06:14:00,90.631,90.646,90.616,90.616,227900001.0
2006-11-17 06:15:00,90.622,90.641,90.615,90.635,214600001.0
2006-11-17 06:16:00,90.602,90.626,90.58,90.614,295000001.0
2006-11-17 06:17:00,90.609,90.619,90.59,90.604,229500002.0
2006-11-17 06:18:00,90.621,90.634,90.605,90.629,274000001.0
2006-11-17 06:19:00,90.621,90.645,90.596,90.619,156300004.0
2006-11-17 06:20:00,90.616,90.653,90.608,90.624,227000002.0
2006-11-17 06:21:00,90.626,90.657,90.626,90.657,131799999.0
2006-11-17 06:22:00,90.655,90.666,90.622,90.652,287099996.0
2006-11-17 06:23:00,90.615,90.638,90.599,90.638,149199998.0
2006-11-17 06:24:00,90.654,90.658,90.626,90.651,199600000.0
2006-11-17 06:25:00,90.618,90.663,90.618,90.663,262000003.0
2006-11-17 06:26:00,90.662,90.662,90.62,90.653,169700000.0
2006-11-17 06:27:00,90.637,90.643,90.59,90.59,107200000.0
2006-11-17 06:28:00,90.614,90.635,90.586,90.593,77100000.0
2006-11-17 06:29:00,90.637,90.64,90.583,90.613,268500002.0
2006-11-17 06:30:00,90.64,90.65,90.617,90.632,155800003.0
2006-11-17 06:31:00,90.641,90.664,90.633,90.654,147500000.0
2006-11-17 06:32:00,90.637,90.664,90.636,90.664,160599998.0
2006-11-17 06:33:00,90.653,90.672,90.639,90.665,262499997.0
2006-11-17 06:34:00,90.603,90.657,90.603,90.657,134799999.0
2006-11-17 06:35:00,90.664,90.667,90.618,90.652,198600001.0
2006-11-17 06:36:00,90.672,90.672,90.652,90.652,97100000.0
2006-11-17 06:37:00,90.66,90.66,90.641,90.642,105300001.0
2006-11-17 06:38:00,90.631,90.658,90.612,90.652,318100003.0
2006-11-17 06:39:00,90.649,90.661,90.634,90.644,176999997.0
2006-11-17 06:40:00,90.66,90.66,90.597,90.597,193400000.0
2006-11-17 06:41:00,90.614,90.652,90.614,90.652,147700001.0
2006-11-17 06:42:00,90.637,90.664,90.6,90.651,218800000.0
2006-11-17 06:43:00,90.651,90.675,90.634,90.672,209299999.0
2006-11-17 06:44:00,90.679,90.684,90.655,90.666,150799999.0
2006-11-17 06:45:00,90.692,90.699,90.675,90.689,148999998.0
2006-11-17 06:46:00,90.666,90.679,90.647,90.666,178299999.0
2006-11-17 06:47:00,90.649,90.685,90.647,90.664,206300003.0
2006-11-17 06:48:00,90.642,90.698,90.639,90.693,258700001.0
2006-11-17 06:49:00,90.679,90.697,90.662,90.675,208600000.0
2006-11-17 06:50:00,90.686,90.691,90.662,90.673,143299998.0
2006-11-17 06:51:00,90.673,90.697,90.655,90.687,186499998.0
2006-11-17 06:52:00,90.685,90.685,90.636,90.641,232900002.0
2006-11-17 06:53:00,90.654,90.684,90.644,90.654,318999998.0
2006-11-17 06:54:00,90.675,90.688,90.665,90.688,268100000.0
2006-11-17 06:55:00,90.668,90.692,90.668,90.692,143499998.0
2006-11-17 06:56:00,90.692,90.692,90.662,90.678,217699998.0
2006-11-17 06:57:00,90.669,90.686,90.66,90.671,161799998.0
2006-11-17 06:58:00,90.651,90.68,90.629,90.657,66500000.0
2006-11-17 06:59:00,90.68,90.695,90.665,90.68,188800003.0
2006-11-17 07:00:00,90.683,90.696,90.66,90.665,219599998.0
2006-11-17 07:01:00,90.672,90.691,90.67,90.686,171199997.0
2006-11-17 07:02:00,90.641,90.694,90.641,90.68,137199999.0
2006-11-17 07:03:00,90.695,90.7,90.674,90.679,127800001.0
2006-11-17 07:04:00,90.658,90.704,90.653,90.701,188400001.0
2006-11-17 07:05:00,90.669,90.699,90.652,90.699,172600002.0
2006-11-17 07:06:00,90.681,90.716,90.669,90.696,167800001.0
2006-11-17 07:07:00,90.663,90.696,90.619,90.66,155000000.0
2006-11-17 07:08:00,90.692,90.712,90.671,90.712,183400000.0
2006-11-17 07:09:00,90.671,90.717,90.664,90.717,236399999.0
2006-11-17 07:10:00,90.716,90.731,90.691,90.707,200200000.0
2006-11-17 07:11:00,90.692,90.728,90.686,90.715,113100000.0
2006-11-17 07:12:00,90.689,90.707,90.672,90.699,253999997.0
2006-11-17 07:13:00,90.692,90.718,90.689,90.713,180400000.0
2006-11-17 07:14:00,90.705,90.705,90.655,90.683,215999999.0
2006-11-17 07:15:00,90.677,90.711,90.677,90.697,206900000.0
2006-11-17 07:16:00,90.651,90.709,90.651,90.697,213300001.0
2006-11-17 07:17:00,90.682,90.693,90.663,90.669,321500001.0
2006-11-17 07:18:00,90.702,90.706,90.68,90.683,148700000.0
2006-11-17 07:19:00,90.703,90.703,90.654,90.654,222099998.0
2006-11-17 07:20:00,90.684,90.719,90.662,90.7,114899998.0
2006-11-17 07:21:00,90.695,90.695,90.646,90.662,173699997.0
2006-11-17 07:22:00,90.69,90.723,90.669,90.704,218299999.0
2006-11-17 07:23:00,90.708,90.718,90.689,90.689,218400000.0
2006-11-17 07:24:00,90.692,90.716,90.665,90.713,149000002.0
2006-11-17 07:25:00,90.705,90.728,90.666,90.704,311300003.0
2006-11-17 07:26:00,90.72,90.72,90.683,90.698,286699997.0
2006-11-17 07:27:00,90.705,90.712,90.669,90.686,212199999.0
2006-11-17 07:28:00,90.722,90.735,90.701,90.701,138500000.0
2006-11-17 07:29:00,90.717,90.732,90.705,90.719,206100001.0
2006-11-17 07:30:00,90.691,90.727,90.676,90.687,220799999.0
2006-11-17 07:31:00,90.68,90.713,90.68,90.713,164600001.0
2006-11-17 07:32:00,90.718,90.729,90.677,90.677,267500001.0
2006-11-17 07:33:00,90.71,90.722,90.695,90.695,158700003.0
2006-11-17 07:34:00,90.712,90.731,90.703,90.717,175100000.0
2006-11-17 07:35:00,90.692,90.712,90.664,90.712,344599999.0
2006-11-17 07:36:00,90.703,90.712,90.675,90.69,195700003.0
2006-11-17 07:37:00,90.689,90.709,90.664,90.683,148800000.0
2006-11-17 07:38:00,90.702,90.711,90.652,90.652,245199998.0
2006-11-17 07:39:00,90.684,90.713,90.661,90.713,173300002.0
2006-11-17 07:40:00,90.685,90.715,90.684,90.715,270400002.0
2006-11-17 07:41:00,90.707,90.72,90.702,90.717,120699999.0
2006-11-17 07:42:00,90.668,90.708,90.668,90.708,212400000.0
2006-11-17 07:43:00,90.722,90.722,90.69,90.694,145399999.0
2006-11-17 07:44:00,90.703,90.721,90.686,90.71,129800003.0
2006-11-17 07:45:00,90.682,90.71,90.682,90.71,227200000.0
2006-11-17 07:46:00,90.697,90.719,90.666,90.704,156499999.0
2006-11-17 07:47:00,90.705,90.714,90.673,90.698,125700000.0
2006-11-17 07:48:00,90.707,90.722,90.681,90.701,342900000.0
2006-11-17 07:49:00,90.69,90.705,90.671,90.691,269099997.0
2006-11-17 07:50:00,90.677,90.704,90.64,90.675,217199997.0
2006-11-17 07:51:00,90.683,90.693,90.651,90.693,136600002.0
2006-11-17 07:52:00,90.655,90.69,90.645,90.69,159000002.0
2006-11-17 07:53:00,90.701,90.704,90.64,90.651,319899999.0
2006-11-17 07:54:00,90.686,90.696,90.677,90.685,105200000.0
2006-11-17 07:55:00,90.683,90.714,90.663,90.696,285399998.0
2006-11-17 07:56:00,90.714,90.714,90.681,90.691,197199999.0
2006-11-17 07:57:00,90.683,90.708,90.668,90.682,158200001.0
2006-11-17 07:58:00,90.669,90.698,90.669,90.69,325500001.0
2006-11-17 07:59:00,90.684,90.702,90.665,90.69,164999999.0
2006-11-17 08:00:00,90.704,90.707,90.673,90.687,218199999.0
2006-11-17 08:01:00,90.684,90.705,90.66,90.704,212800002.0
2006-11-17 08:02:00,90.671,90.697,90.656,90.669,122299999.0
2006-11-17 08:03:00,90.693,90.712,90.686,90.712,204900001.0
2006-11-17 08:04:00,90.69,90.71,90.685,90.7,159499999.0
2006-11-17 08:05:00,90.692,90.692,90.648,90.66,145900001.0
2006-11-17 08:06:00,90.676,90.699,90.676,90.692,96400000.0
2006-11-17 08:07:00,90.666,90.703,90.666,90.695,224400002.0
2006-11-17 08:08:00,90.711,90.723,90.667,90.667,240000002.0
2006-11-17 08:09:00,90.717,90.736,90.7,90.736,246100003.0
2006-11-17 08:10:00,90.711,90.736,90.699,90.736,151500002.0
2006-11-17 08:11:00,90.714,90.744,90.713,90.727,188800000.0
2006-11-17 08:12:00,90.723,90.727,90.698,90.714,186699999.0
2006-11-17 08:13:00,90.698,90.717,90.656,90.664,206999996.0
2006-11-17 08:14:00,90.715,90.725,90.658,90.682,236900003.0
2006-11-17 08:15:00,90.667,90.707,90.662,90.707,238799999.0
2006-11-17 08:16:00,90.671,90.716,90.661,90.716,143599999.0
2006-11-17 08:17:00,90.701,90.701,90.661,90.67,183399998.0
2006-11-17 08:18:00,90.685,90.697,90.656,90.678,203599999.0
2006-11-17 08:19:00,90.707,90.707,90.674,90.674,162200002.0
2006-11-17 08:20:00,90.689,90.703,90.667,90.676,215500002.0
2006-11-17 08:21:00,90.669,90.684,90.629,90.683,242500001.0
2006-11-17 08:22:00,90.681,90.681,90.643,90.65,92799999.0
2006-11-17 08:23:00,90.668,90.692,90.649,90.65,122099999.0
2006-11-17 08:24:00,90.625,90.647,90.62,90.647,149900001.0
2006-11-17 08:25:00,90.6,90.629,90.599,90.623,203599998.0
2006-11-17 08:26:00,90.657,90.662,90.634,90.643,162300001.0
2006-11-17 08:27:00,90.66,90.66,90.628,90.628,110600001.0
2006-11-17 08:28:00,90.655,90.663,90.607,90.639,275400000.0
2006-11-17 08:29:00,90.632,90.67,90.619,90.67,207100003.0
2006-11-17 08:30:00,90.67,90.673,90.649,90.651,140799998.0
2006-11-17 08:31:00,90.641,90.665,90.623,90.633,174600000.0
2006-11-17 08:32:00,90.615,90.642,90.598,90.61,208999999.0
2006-11-17 08:33:00,90.628,90.648,90.622,90.648,267499998.0
2006-11-17 08:34:00,90.627,90.662,90.627,90.656,195899998.0
2006-11-17 08:35:00,90.662,90.681,90.644,90.659,162799999.0
2006-11-17 08:36:00,90.649,90.674,90.649,90.661,202599999.0
2006-11-17 08:37:00,90.673,90.673,90.623,90.629,102800000.0
2006-11-17 08:38:00,90.649,90.692,90.647,90.692,232800003.0
2006-11-17 08:39:00,90.671,90.691,90.66,90.675,259300001.0
2006-11-17 08:40:00,90.683,90.7,90.664,90.682,189800000.0
2006-11-17 08:41:00,90.687,90.687,90.64,90.64,100300000.0
2006-11-17 08:42:00,90.697,90.697,90.656,90.67,236400000.0
2006-11-17 08:43:00,90.652,90.671,90.647,90.647,241599998.0
2006-11-17 08:44:00,90.666,90.674,90.644,90.645,231900002.0
2006-11-17 08:45:00,90.622,90.674,90.621,90.674,95999998.0
2006-11-17 08:46:00,90.68,90.702,90.677,90.688,168199998.0
2006-11-17 08:47:00,90.68,90.682,90.655,90.656,168699999.0
2006-11-17 08:48:00,90.672,90.686,90.662,90.682,94899999.0
2006-11-17 08:49:00,90.66,90.696,90.632,90.696,165700001.0
2006-11-17 08:50:00,90.684,90.717,90.684,90.71,122800000.0
2006-11-17 08:51:00,90.697,90.722,90.688,90.71,208299998.0
2006-11-17 08:52:00,90.713,90.721,90.692,90.703,143199998.0
2006-11-17 08:53:00,90.69,90.714,90.662,90.706,254599998.0
2006-11-17 08:54:00,90.693,90.707,90.676,90.693,80800000.0
2006-11-17 08:55:00,90.68,90.711,90.666,90.687,83400000.0
2006-11-17 08:56:00,90.721,90.739,90.708,90.72,240399999.0
2006-11-17 08:57:00,90.699,90.726,90.696,90.722,141799999.0
2006-11-17 08:58:00,90.677,90.702,90.664,90.691,204900002.0
2006-11-17 08:59:00,90.693,90.709,90.681,90.704,213199996.0
2006-11-17 09:00:00,90.694,90.694,90.656,90.659,253400002.0
2006-11-17 09:01:00,90.676,90.706,90.672,90.701,206400003.0
2006-11-17 09:02:00,90.707,90.73,90.693,90.71,214000003.0
2006-11-17 09:03:00,90.703,90.711,90.683,90.692,155800001.0
2006-11-17 09:04:00,90.687,90.704,90.654,90.67,281500002.0
2006-11-17 09:05:00,90.698,90.715,90.666,90.709,298699998.0
2006-11-17 09:06:00,90.687,90.706,90.671,90.7,240099999.0
2006-11-17 09:07:00,90.682,90.713,90.676,90.713,116500002.0
2006-11-17 09:08:00,90.712,90.712,90.66,90.66,145999999.0
2006-11-17 09:09:00,90.669,90.683,90.653,90.672,123199998.0
2006-11-17 09:10:00,90.671,90.674,90.639,90.663,263400001.0
2006-11-17 09:11:00,90.675,90.675,90.6,90.6,154800001.0
2006-11-17 09:12:00,90.628,90.667,90.616,90.667,159700001.0
2006-11-17 09:13:00,90.672,90.686,90.658,90.66,122900001.0
2006-11-17 09:14:00,90.667,90.691,90.66,90.674,158699999.0
2006-11-17 09:15:00,90.667,90.719,90.663,90.71,202199997.0
2006-11-17 09:16:00,90.703,90.737,90.703,90.732,142500000.0
2006-11-17 09:17:00,90.733,90.752,90.718,90.75,154699999.0
2006-11-17 09:18:00,90.741,90.741,90.707,90.707,123500001.0
2006-11-17 09:19:00,90.667,90.722,90.663,90.722,170000001.0
2006-11-17 09:20:00,90.718,90.731,90.688,90.726,189100000.0
2006-11-17 09:21:00,90.718,90.73,90.695,90.722,81400000.0
2006-11-17 09:22:00,90.734,90.734,90.69,90.703,127800001.0
2006-11-17 09:23:00,90.719,90.719,90.69,90.696,147799999.0
2006-11-17 09:24:00,90.679,90.722,90.672,90.722,163899999.0
2006-11-17 09:25:00,90.714,90.732,90.702,90.732,217600001.0
2006-11-17 09:26:00,90.693,90.728,90.677,90.709,207100002.0
2006-11-17 09:27:00,90.697,90.714,90.681,90.71,259699997.0
2006-11-17 09:28:00,90.688,90.708,90.688,90.707,78400000.0
2006-11-17 09:29:00,90.689,90.731,90.689,90.731,164600000.0
2006-11-17 09:30:00,90.732,90.747,90.715,90.715,216400000.0
2006-11-17 09:31:00,90.74,90.75,90.714,90.732,215100000.0
2006-11-17 09:32:00,90.739,90.757,90.73,90.757,166999999.0
2006-11-17 09:33:00,90.738,90.765,90.716,90.746,259799996.0
2006-11-17 09:34:00,90.73,90.753,90.725,90.74,127399999.0
2006-11-17 09:35:00,90.714,90.733,90.711,90.733,91600000.0
2006-11-17 09:36:00,90.739,90.743,90.703,90.707,158800001.0
2006-11-17 09:37:00,90.739,90.739,90.719,90.723,226199995.0
2006-11-17 09:38:00,90.704,90.721,90.694,90.714,222599999.0
2006-11-17 09:39:00,90.715,90.736,90.702,90.736,204099998.0
2006-11-17 09:40:00,90.695,90.731,90.689,90.716,205699999.0
2006-11-17 09:41:00,90.729,90.733,90.704,90.716,209200001.0
2006-11-17 09:42:00,90.74,90.752,90.719,90.734,118700000.0
2006-11-17 09:43:00,90.745,90.762,90.716,90.744,177300003.0
2006-11-17 09:44:00,90.727,90.754,90.702,90.732,237199996.0
2006-11-17 09:45:00,90.758,90.768,90.724,90.741,204100002.0
2006-11-17 09:46:00,90.729,90.758,90.707,90.747,227399994.0
2006-11-17 09:47:00,90.748,90.748,90.7,90.7,196700002.0
2006-11-17 09:48:00,90.733,90.751,90.727,90.74,244599998.0
2006-11-17 09:49:00,90.726,90.737,90.692,90.707,172500001.0
2006-11-17 09:50:00,90.703,90.706,90.678,90.691,124700000.0
2006-11-17 09:51:00,90.673,90.713,90.673,90.711,122400000.0
2006-11-17 09:52:00,90.706,90.706,90.678,90.679,126700000.0
2006-11-17 09:53:00,90.681,90.698,90.671,90.698,190299998.0
2006-11-17 09:54:00,90.686,90.7,90.66,90.683,190500001.0
2006-11-17 09:55:00,90.677,90.698,90.647,90.689,266200000.0
2006-11-17 09:56:00,90.692,90.711,90.686,90.7,154299996.0
2006-11-17 09:57:00,90.68,90.706,90.654,90.683,161799998.0
2006-11-17 09:58:00,90.695,90.717,90.674,90.699,268300001.0
2006-11-17 09:59:00,90.688,90.708,90.673,90.704,162799996.0
2006-11-17 10:00:00,90.675,90.711,90.675,90.708,207900002.0
2006-11-17 10:01:00,90.7,90.718,90.676,90.718,208000000.0
2006-11-17 10:02:00,90.716,90.747,90.716,90.738,159399998.0
2006-11-17 10:03:00,90.735,90.735,90.696,90.713,312699999.0
2006-11-17 10:04:00,90.739,90.743,90.719,90.729,149000000.0
2006-11-17 10:05:00,90.707,90.729,90.694,90.723,202899997.0
2006-11-17 10:06:00,90.708,90.722,90.69,90.702,150900000.0
2006-11-17 10:07:00,90.717,90.72,90.694,90.695,166500002.0
2006-11-17 10:08:00,90.717,90.726,90.697,90.697,232599999.0
2006-11-17 10:09:00,90.717,90.732,90.704,90.704,145300000.0
2006-11-17 10:10:00,90.715,90.727,90.695,90.713,165000001.0
2006-11-17 10:11:00,90.735,90.743,90.724,90.73,220000000.0
2006-11-17 10:12:00,90.701,90.758,90.682,90.738,155999999.0
2006-11-17 10:13:00,90.715,90.738,90.699,90.711,101299998.0
2006-11-17 10:14:00,90.696,90.712,90.69,90.696,178300004.0
2006-11-17 10:15:00,90.683,90.691,90.662,90.668,213999998.0
2006-11-17 10:16:00,90.685,90.696,90.65,90.662,178700000.0
2006-11-17 10:17:00,90.667,90.698,90.667,90.689,197600002.0
2006-11-17 10:18:00,90.667,90.693,90.655,90.682,131900000.0
2006-11-17 10:19:00,90.676,90.706,90.665,90.678,113900000.0
2006-11-17 10:20:00,90.644,90.675,90.644,90.651,181200000.0
2006-11-17 10:21:00,90.663,90.693,90.663,90.682,98500000.0
2006-11-17 10:22:00,90.658,90.686,90.637,90.664,171900001.0
2006-11-17 10:23:00,90.672,90.688,90.653,90.677,163499999.0
2006-11-17 10:24:00,90.69,90.69,90.642,90.642,186099998.0
2006-11-17 10:25:00,90.649,90.672,90.636,90.672,168300001.0
2006-11-17 10:26:00,90.668,90.677,90.64,90.652,136299997.0
2006-11-17 10:27:00,90.688,90.702,90.672,90.682,295800000.0
2006-11-17 10:28:00,90.662,90.671,90.627,90.645,277299998.0
2006-11-17 10:29:00,90.632,90.656,90.589,90.623,178700003.0
2006-11-17 10:30:00,90.638,90.656,90.609,90.632,272599996.0
2006-11-17 10:31:00,90.676,90.676,90.633,90.633,269299995.0
2006-11-17 10:32:00,90.634,90.654,90.624,90.648,178700000.0
2006-11-17 10:33:00,90.616,90.636,90.607,90.607,240700001.0
2006-11-17 10:34:00,90.623,90.623,90.586,90.586,119599999.0
2006-11-17 10:35:00,90.586,90.628,90.554,90.605,179500000.0
2006-11-17 10:36:00,90.629,90.639,90.608,90.608,200399999.0
2006-11-17 10:37:00,90.616,90.619,90.586,90.595,116899999.0
2006-11-17 10:38:00,90.587,90.595,90.57,90.577,136599998.0
2006-11-17 10:39:00,90.564,90.584,90.534,90.552,245499999.0
2006-11-17 10:40:00,90.565,90.587,90.554,90.565,168000001.0
2006-11-17 10:41:00,90.578,90.612,90.578,90.609,210199999.0
2006-11-17 10:42:00,90.611,90.612,90.59,90.59,336999997.0
2006-11-17 10:43:00,90.583,90.596,90.562,90.575,201900001.0
2006-11-17 10:44:00,90.602,90.611,90.57,90.581,319699999.0
2006-11-17 10:45:00,90.581,90.6,90.56,90.57,143099999.0
2006-11-17 10:46:00,90.551,90.573,90.543,90.564,94200000.0
2006-11-17 10:47:00,90.56,90.569,90.542,90.542,124199999.0
2006-11-17 10:48:00,90.566,90.571,90.539,90.539,214899999.0
2006-11-17 10:49:00,90.539,90.563,90.539,90.553,174799997.0
2006-11-17 10:50:00,90.539,90.549,90.507,90.539,130300000.0
2006-11-17 10:51:00,90.521,90.55,90.507,90.52,226299997.0
2006-11-17 10:52:00,90.529,90.553,90.516,90.521,180100001.0
2006-11-17 10:53:00,90.539,90.541,90.505,90.505,246299999.0
2006-11-17 10:54:00,90.512,90.533,90.494,90.502,183299998.0
2006-11-17 10:55:00,90.521,90.537,90.502,90.519,293900000.0
2006-11-17 10:56:00,90.537,90.537,90.47,90.495,228099997.0
2006-11-17 10:57:00,90.521,90.553,90.508,90.508,225800000.0
2006-11-17 10:58:00,90.516,90.539,90.512,90.539,214699999.0
2006-11-17 10:59:00,90.539,90.553,90.51,90.535,184900000.0
2006-11-17 11:00:00,90.559,90.57,90.496,90.537,225199997.0
2006-11-17 11:01:00,90.544,90.559,90.522,90.559,192999997.0
2006-11-17 11:02:00,90.505,90.57,90.505,90.57,151800000.0
2006-11-17 11:03:00,90.503,90.561,90.503,90.55,248200002.0
2006-11-17 11:04:00,90.533,90.578,90.514,90.559,189700002.0
2006-11-17 11:05:00,90.573,90.582,90.559,90.562,184300001.0
2006-11-17 11:06:00,90.572,90.581,90.55,90.555,114800000.0
2006-11-17 11:07:00,90.522,90.558,90.52,90.537,251899996.0
2006-11-17 11:08:00,90.52,90.572,90.512,90.572,118699999.0
2006-11-17 11:09:00,90.576,90.592,90.561,90.58,115799999.0
2006-11-17 11:10:00,90.562,90.583,90.526,90.526,104400000.0
2006-11-17 11:11:00,90.537,90.571,90.537,90.566,132900003.0
2006-11-17 11:12:00,90.56,90.56,90.531,90.533,182300001.0
2006-11-17 11:13:00,90.523,90.536,90.505,90.526,321999999.0
2006-11-17 11:14:00,90.517,90.535,90.512,90.532,177800001.0
2006-11-17 11:15:00,90.54,90.558,90.522,90.538,112200000.0
2006-11-17 11:16:00,90.574,90.579,90.552,90.556,197999999.0
2006-11-17 11:17:00,90.568,90.578,90.546,90.565,164800000.0
2006-11-17 11:18:00,90.549,90.579,90.538,90.572,251100004.0
2006-11-17 11:19:00,90.554,90.588,90.553,90.571,202100001.0
2006-11-17 11:20:00,90.55,90.573,90.545,90.567,201700001.0
2006-11-17 11:21:00,90.557,90.572,90.551,90.571,156499999.0
2006-11-17 11:22:00,90.581,90.607,90.581,90.595,174799998.0
2006-11-17 11:23:00,90.559,90.61,90.553,90.61,220099999.0
2006-11-17 11:24:00,90.552,90.593,90.547,90.571,143600000.0
2006-11-17 11:25:00,90.595,90.602,90.577,90.585,250900003.0
2006-11-17 11:26:00,90.588,90.601,90.562,90.581,114600000.0
2006-11-17 11:27:00,90.591,90.591,90.552,90.562,95200001.0
2006-11-17 11:28:00,90.587,90.6,90.549,90.557,123499999.0
2006-11-17 11:29:00,90.57,90.584,90.564,90.566,183900001.0
2006-11-17 11:30:00,90.558,90.569,90.526,90.545,211799998.0
2006-11-17 11:31:00,90.56,90.582,90.555,90.567,142199999.0
2006-11-17 11:32:00,90.565,90.569,90.543,90.55,244299996.0
2006-11-17 11:33:00,90.556,90.561,90.513,90.561,235199998.0
2006-11-17 11:34:00,90.565,90.565,90.539,90.545,183700000.0
2006-11-17 11:35:00,90.565,90.565,90.524,90.524,240399998.0
2006-11-17 11:36:00,90.519,90.549,90.504,90.549,174500000.0
2006-11-17 11:37:00,90.532,90.553,90.508,90.553,284499997.0
2006-11-17 11:38:00,90.532,90.565,90.53,90.565,217699998.0
2006-11-17 11:39:00,90.55,90.567,90.508,90.548,249099996.0
2006-11-17 11:40:00,90.562,90.582,90.537,90.555,233700002.0
2006-11-17 11:41:00,90.558,90.585,90.536,90.585,228400004.0
2006-11-17 11:42:00,90.583,90.583,90.537,90.548,157499997.0
2006-11-17 11:43:00,90.571,90.582,90.553,90.564,215000003.0
2006-11-17 11:44:00,90.583,90.598,90.575,90.591,140000001.0
2006-11-17 11:45:00,90.546,90.588,90.538,90.543,299500003.0
2006-11-17 11:46:00,90.574,90.576,90.529,90.555,284899996.0
2006-11-17 11:47:00,90.568,90.601,90.555,90.572,276600004.0
2006-11-17 11:48:00,90.583,90.595,90.563,90.58,193199998.0
2006-11-17 11:49:00,90.59,90.615,90.569,90.595,226699999.0
2006-11-17 11:50:00,90.59,90.597,90.565,90.571,220800000.0
2006-11-17 11:51:00,90.601,90.612,90.583,90.603,263899997.0
2006-11-17 11:52:00,90.578,90.599,90.55,90.58,273400000.0
2006-11-17 11:53:00,90.592,90.605,90.576,90.586,170299999.0
2006-11-17 11:54:00,90.577,90.606,90.525,90.58,231100000.0
2006-11-17 11:55:00,90.592,90.61,90.579,90.597,245399999.0
2006-11-17 11:56:00,90.584,90.606,90.567,90.597,225499999.0
2006-11-17 11:57:00,90.598,90.598,90.564,90.569,195299996.0
2006-11-17 11:58:00,90.555,90.575,90.545,90.559,91599998.0
2006-11-17 11:59:00,90.548,90.571,90.524,90.545,254100001.0
2006-11-17 12:00:00,90.575,90.585,90.553,90.561,199299999.0
2006-11-17 12:01:00,90.577,90.583,90.543,90.543,228699996.0
2006-11-17 12:02:00,90.572,90.572,90.518,90.555,274599997.0
2006-11-17 12:03:00,90.585,90.592,90.552,90.576,165400000.0
2006-11-17 12:04:00,90.6,90.609,90.563,90.567,123700001.0
2006-11-17 12:05:00,90.588,90.594,90.574,90.575,146699998.0
2006-11-17 12:06:00,90.58,90.59,90.546,90.571,97299999.0
2006-11-17 12:07:00,90.578,90.603,90.537,90.603,136100001.0
2006-11-17 12:08:00,90.599,90.603,90.58,90.58,166900000.0
2006-11-17 12:09:00,90.566,90.591,90.542,90.565,162600000.0
2006-11-17 12:10:00,90.55,90.57,90.537,90.548,213799997.0
2006-11-17 12:11:00,90.574,90.584,90.554,90.565,127900000.0
2006-11-17 12:12:00,90.57,90.609,90.555,90.595,302200001.0
2006-11-17 12:13:00,90.572,90.593,90.559,90.579,182899995.0
2006-11-17 12:14:00,90.574,90.574,90.54,90.555,190099999.0
2006-11-17 12:15:00,90.561,90.58,90.547,90.557,50300000.0
2006-11-17 12:16:00,90.516,90.543,90.516,90.543,137899999.0
2006-11-17 12:17:00,90.563,90.569,90.542,90.55,113600002.0
2006-11-17 12:18:00,90.556,90.586,90.556,90.585,242199999.0
2006-11-17 12:19:00,90.558,90.594,90.558,90.585,154699998.0
2006-11-17 12:20:00,90.555,90.582,90.537,90.572,259799995.0
2006-11-17 12:21:00,90.578,90.624,90.578,90.605,160100002.0
2006-11-17 12:22:00,90.598,90.612,90.59,90.592,87300000.0
2006-11-17 12:23:00,90.593,90.608,90.576,90.602,97300000.0
2006-11-17 12:24:00,90.587,90.602,90.539,90.555,222300000.0
2006-11-17 12:25:00,90.576,90.59,90.545,90.559,390999998.0
2006-11-17 12:26:00,90.598,90.621,90.575,90.595,197700001.0
2006-11-17 12:27:00,90.603,90.627,90.593,90.625,164199999.0
2006-11-17 12:28:00,90.599,90.625,90.597,90.618,256099997.0
2006-11-17 12:29:00,90.588,90.612,90.553,90.583,189100000.0
2006-11-17 12:30:00,90.587,90.608,90.582,90.604,254299998.0
2006-11-17 12:31:00,90.601,90.616,90.576,90.597,131099999.0
2006-11-17 12:32:00,90.567,90.592,90.556,90.556,210400001.0
2006-11-17 12:33:00,90.54,90.572,90.54,90.565,284699998.0
2006-11-17 12:34:00,90.533,90.578,90.519,90.578,164899999.0
2006-11-17 12:35:00,90.575,90.596,90.553,90.59,239200000.0
2006-11-17 12:36:00,90.587,90.599,90.57,90.585,195299997.0
2006-11-17 12:37:00,90.561,90.59,90.55,90.585,206999999.0
2006-11-17 12:38:00,90.579,90.596,90.569,90.584,235200000.0
2006-11-17 12:39:00,90.597,90.603,90.566,90.57,177399998.0
2006-11-17 12:40:00,90.548,90.586,90.542,90.586,89999999.0
2006-11-17 12:41:00,90.555,90.571,90.534,90.549,197699999.0
2006-11-17 12:42:00,90.551,90.576,90.526,90.576,126400000.0
2006-11-17 12:43:00,90.576,90.598,90.559,90.559,400099995.0
2006-11-17 12:44:00,90.583,90.589,90.563,90.587,270000000.0
2006-11-17 12:45:00,90.585,90.605,90.578,90.605,156800000.0
2006-11-17 12:46:00,90.581,90.59,90.546,90.554,297500002.0
2006-11-17 12:47:00,90.583,90.592,90.529,90.567,140300002.0
2006-11-17 12:48:00,90.594,90.614,90.572,90.596,216600001.0
2006-11-17 12:49:00,90.614,90.619,90.59,90.596,259499998.0
2006-11-17 12:50:00,90.589,90.597,90.562,90.583,101300001.0
2006-11-17 12:51:00,90.596,90.6,90.574,90.581,217499999.0
2006-11-17 12:52:00,90.57,90.611,90.544,90.611,203999998.0
2006-11-17 12:53:00,90.605,90.622,90.583,90.583,150200001.0
2006-11-17 12:54:00,90.589,90.617,90.584,90.617,161000002.0
2006-11-17 12:55:00,90.627,90.627,90.604,90.613,240599998.0
2006-11-17 12:56:00,90.608,90.61,90.587,90.59,152999998.0
2006-11-17 12:57:00,90.604,90.613,90.573,90.596,293400002.0
2006-11-17 12:58:00,90.604,90.628,90.6,90.628,192199999.0
2006-11-17 12:59:00,90.589,90.617,90.564,90.614,123399999.0
2006-11-17 13:00:00,90.619,90.622,90.587,90.605,252800003.0
2006-11-17 13:01:00,90.627,90.632,90.607,90.614,216900001.0
2006-11-17 13:02:00,90.618,90.627,90.595,90.602,169099997.0
2006-11-17 13:03:00,90.608,90.637,90.603,90.637,206799999.0
2006-11-17 13:04:00,90.624,90.641,90.62,90.634,94700000.0
2006-11-17 13:05:00,90.609,90.634,90.599,90.634,207499997.0
2006-11-17 13:06:00,90.649,90.649,90.621,90.632,229299996.0
2006-11-17 13:07:00,90.622,90.637,90.581,90.616,205800001.0
2006-11-17 13:08:00,90.62,90.62,90.573,90.604,282800002.0
2006-11-17 13:09:00,90.578,90.639,90.578,90.62,253499996.0
2006-11-17 13:10:00,90.628,90.628,90.57,90.582,205999999.0
2006-11-17 13:11:00,90.602,90.62,90.58,90.62,140400000.0
2006-11-17 13:12:00,90.627,90.627,90.563,90.604,214100001.0
2006-11-17 13:13:00,90.623,90.635,90.594,90.627,107600002.0
2006-11-17 13:14:00,90.607,90.643,90.589,90.607,182299999.0
2006-11-17 13:15:00,90.604,90.621,90.579,90.61,203200000.0
2006-11-17 13:16:00,90.601,90.633,90.59,90.633,150900002.0
2006-11-17 13:17:00,90.609,90.633,90.609,90.63,150600002.0
2006-11-17 13:18:00,90.611,90.633,90.59,90.618,70400000.0
2006-11-17 13:19:00,90.565,90.612,90.56,90.579,260699997.0
2006-11-17 13:20:00,90.634,90.643,90.62,90.632,205299996.0
2006-11-17 13:21:00,90.625,90.643,90.613,90.628,271299997.0
2006-11-17 13:22:00,90.606,90.622,90.601,90.617,161500001.0
2006-11-17 13:23:00,90.609,90.624,90.597,90.606,133199999.0
2006-11-17 13:24:00,90.613,90.615,90.574,90.574,237999998.0
2006-11-17 13:25:00,90.575,90.606,90.575,90.606,181300000.0
2006-11-17 13:26:00,90.591,90.62,90.566,90.603,219999996.0
2006-11-17 13:27:00,90.599,90.615,90.557,90.595,306600001.0
2006-11-17 13:28:00,90.598,90.62,90.582,90.604,198999999.0
2006-11-17 13:29:00,90.611,90.633,90.609,90.631,157400000.0
2006-11-17 13:30:00,90.601,90.602,90.562,90.58,144399998.0
2006-11-17 13:31:00,90.616,90.616,90.566,90.594,193700001.0
2006-11-17 13:32:00,90.619,90.622,90.602,90.615,217400002.0
2006-11-17 13:33:00,90.59,90.596,90.545,90.572,266700001.0
2006-11-17 13:34:00,90.572,90.599,90.566,90.581,245700000.0
2006-11-17 13:35:00,90.563,90.58,90.548,90.577,212899999.0
2006-11-17 13:36:00,90.56,90.58,90.54,90.58,243799999.0
2006-11-17 13:37:00,90.592,90.595,90.549,90.593,301100000.0
2006-11-17 13:38:00,90.573,90.599,90.547,90.586,165100001.0
2006-11-17 13:39:00,90.591,90.597,90.545,90.575,200100000.0
2006-11-17 13:40:00,90.587,90.6,90.554,90.584,230899999.0
2006-11-17 13:41:00,90.6,90.605,90.572,90.574,191800002.0
2006-11-17 13:42:00,90.59,90.595,90.555,90.555,271899997.0
2006-11-17 13:43:00,90.569,90.591,90.551,90.56,165500001.0
2006-11-17 13:44:00,90.565,90.594,90.565,90.583,192700002.0
2006-11-17 13:45:00,90.585,90.59,90.554,90.574,284500002.0
2006-11-17 13:46:00,90.587,90.592,90.537,90.556,219700001.0
2006-11-17 13:47:00,90.568,90.602,90.557,90.581,187900001.0
2006-11-17 13:48:00,90.569,90.585,90.529,90.544,236700000.0
2006-11-17 13:49:00,90.57,90.595,90.564,90.59,181399998.0
2006-11-17 13:50:00,90.566,90.606,90.541,90.584,163099999.0
2006-11-17 13:51:00,90.621,90.623,90.6,90.607,183500001.0
2006-11-17 13:52:00,90.589,90.608,90.576,90.596,199699999.0
2006-11-17 13:53:00,90.577,90.624,90.561,90.624,184300003.0
2006-11-17 13:54:00,90.617,90.669,90.617,90.662,109900000.0
2006-11-17 13:55:00,90.639,90.651,90.604,90.631,263299997.0
2006-11-17 13:56:00,90.62,90.647,90.595,90.595,205000002.0
2006-11-17 13:57:00,90.628,90.65,90.599,90.615,132300000.0
2006-11-17 13:58:00,90.628,90.643,90.612,90.628,197600003.0
2006-11-17 13:59:00,90.618,90.622,90.583,90.602,235099997.0
2006-11-17 14:00:00,90.602,90.63,90.589,90.63,213000002.0
2006-11-17 14:01:00,90.617,90.617,90.563,90.582,183800003.0
2006-11-17 14:02:00,90.573,90.601,90.57,90.598,155499999.0
2006-11-17 14:03:00,90.589,90.61,90.586,90.605,163100001.0
2006-11-17 14:04:00,90.579,90.597,90.559,90.594,94499999.0
2006-11-17 14:05:00,90.571,90.59,90.565,90.584,198600003.0
2006-11-17 14:06:00,90.578,90.596,90.559,90.559,205499998.0
2006-11-17 14:07:00,90.575,90.583,90.557,90.567,201800001.0
2006-11-17 14:08:00,90.573,90.58,90.546,90.559,199300002.0
2006-11-17 14:09:00,90.554,90.574,90.545,90.558,222999999.0
2006-11-17 14:10:00,90.564,90.564,90.525,90.537,238799996.0
2006-11-17 14:11:00,90.56,90.566,90.53,90.53,265300003.0
2006-11-17 14:12:00,90.571,90.58,90.556,90.565,163500001.0
2006-11-17 14:13:00,90.557,90.564,90.534,90.534,127199999.0
2006-11-17 14:14:00,90.575,90.58,90.554,90.557,301500000.0
2006-11-17 14:15:00,90.552,90.603,90.523,90.586,261100003.0
2006-11-17 14:16:00,90.576,90.604,90.546,90.581,204700002.0
2006-11-17 14:17:00,90.607,90.638,90.585,90.628,138200001.0
2006-11-17 14:18:00,90.642,90.647,90.602,90.603,182900002.0
2006-11-17 14:19:00,90.618,90.634,90.593,90.614,162200002.0
2006-11-17 14:20:00,90.626,90.626,90.595,90.595,138999998.0
2006-11-17 14:21:00,90.612,90.631,90.595,90.617,86200000.0
2006-11-17 14:22:00,90.623,90.625,90.601,90.607,140900001.0
2006-11-17 14:23:00,90.6,90.609,90.566,90.586,136599998.0
2006-11-17 14:24:00,90.597,90.615,90.587,90.612,242799997.0
2006-11-17 14:25:00,90.591,90.618,90.571,90.601,246000000.0
2006-11-17 14:26:00,90.6,90.606,90.548,90.565,182300000.0
2006-11-17 14:27:00,90.602,90.61,90.566,90.566,164099997.0
2006-11-17 14:28:00,90.584,90.611,90.578,90.592,162800000.0
2006-11-17 14:29:00,90.59,90.6,90.564,90.585,143900000.0
2006-11-17 14:30:00,90.576,90.583,90.554,90.56,252500001.0
2006-11-17 14:31:00,90.56,90.59,90.554,90.59,85800000.0
2006-11-17 14:32:00,90.586,90.586,90.548,90.569,110400000.0
2006-11-17 14:33:00,90.597,90.609,90.546,90.553,319800001.0
2006-11-17 14:34:00,90.602,90.609,90.585,90.59,133799997.0
2006-11-17 14:35:00,90.558,90.606,90.536,90.606,182199998.0
2006-11-17 14:36:00,90.601,90.601,90.557,90.563,148700002.0
2006-11-17 14:37:00,90.578,90.604,90.574,90.6,257200000.0
2006-11-17 14:38:00,90.589,90.592,90.559,90.559,122000000.0
2006-11-17 14:39:00,90.575,90.575,90.517,90.517,101200000.0
2006-11-17 14:40:00,90.567,90.568,90.531,90.56,197300000.0
2006-11-17 14:41:00,90.533,90.57,90.504,90.57,147800003.0
2006-11-17 14:42:00,90.555,90.555,90.491,90.501,253500002.0
2006-11-17 14:43:00,90.488,90.535,90.476,90.512,190000000.0
2006-11-17 14:44:00,90.512,90.542,90.483,90.542,188799999.0
2006-11-17 14:45:00,90.497,90.528,90.49,90.527,208900004.0
2006-11-17 14:46:00,90.518,90.534,90.512,90.525,201000000.0
2006-11-17 14:47:00,90.525,90.546,90.503,90.522,189199999.0
2006-11-17 14:48:00,90.533,90.549,90.517,90.539,199300002.0
2006-11-17 14:49:00,90.506,90.528,90.494,90.52,179099996.0
2006-11-17 14:50:00,90.536,90.536,90.489,90.489,196999998.0
2006-11-17 14:51:00,90.524,90.538,90.5,90.533,132100000.0
2006-11-17 14:52:00,90.554,90.57,90.548,90.553,136200001.0
2006-11-17 14:53:00,90.525,90.56,90.519,90.546,201900000.0
2006-11-17 14:54:00,90.542,90.544,90.525,90.525,199900003.0
2006-11-17 14:55:00,90.504,90.55,90.494,90.55,196099995.0
2006-11-17 14:56:00,90.535,90.535,90.497,90.514,132800002.0
2006-11-17 14:57:00,90.533,90.545,90.508,90.526,127999999.0
2006-11-17 14:58:00,90.527,90.554,90.527,90.551,161600000.0
2006-11-17 14:59:00,90.541,90.541,90.499,90.519,197500001.0
2006-11-17 15:00:00,90.512,90.512,90.489,90.49,202400001.0
2006-11-17 15:01:00,90.487,90.507,90.444,90.488,265699999.0
2006-11-17 15:02:00,90.474,90.497,90.471,90.48,226400001.0
2006-11-17 15:03:00,90.434,90.478,90.42,90.457,195399997.0
2006-11-17 15:04:00,90.464,90.487,90.443,90.468,200300002.0
2006-11-17 15:05:00,90.46,90.475,90.438,90.462,368599998.0
2006-11-17 15:06:00,90.454,90.473,90.43,90.473,255799998.0
2006-11-17 15:07:00,90.474,90.484,90.422,90.445,183600003.0
2006-11-17 15:08:00,90.464,90.49,90.454,90.457,212500000.0
2006-11-17 15:09:00,90.463,90.488,90.453,90.476,244799998.0
2006-11-17 15:10:00,90.472,90.496,90.467,90.475,211599999.0
2006-11-17 15:11:00,90.471,90.471,90.423,90.45,176600000.0
2006-11-17 15:12:00,90.443,90.458,90.417,90.437,263799996.0
2006-11-17 15:13:00,90.44,90.458,90.421,90.444,201999998.0
2006-11-17 15:14:00,90.462,90.463,90.415,90.436,122700000.0
2006-11-17 15:15:00,90.442,90.466,90.442,90.466,182000001.0
2006-11-17 15:16:00,90.435,90.461,90.419,90.454,296900001.0
2006-11-17 15:17:00,90.448,90.459,90.409,90.438,196899999.0
2006-11-17 15:18:00,90.447,90.477,90.447,90.477,262899998.0
2006-11-17 15:19:00,90.438,90.49,90.412,90.49,167600001.0
2006-11-17 15:20:00,90.497,90.525,90.494,90.525,96400000.0
2006-11-17 15:21:00,90.492,90.513,90.469,90.494,165899999.0
2006-11-17 15:22:00,90.491,90.506,90.48,90.504,263799999.0
2006-11-17 15:23:00,90.49,90.51,90.451,90.467,199300001.0
2006-11-17 15:24:00,90.479,90.493,90.464,90.483,246900000.0
2006-11-17 15:25:00,90.447,90.468,90.426,90.457,99000000.0
2006-11-17 15:26:00,90.451,90.495,90.447,90.495,298599999.0
2006-11-17 15:27:00,90.455,90.488,90.45,90.484,243700001.0
2006-11-17 15:28:00,90.464,90.482,90.453,90.467,220600001.0
2006-11-17 15:29:00,90.481,90.493,90.47,90.483,193100000.0
2006-11-17 15:30:00,90.403,90.491,90.403,90.473,146099999.0
2006-11-17 15:31:00,90.467,90.47,90.435,90.438,155699999.0
2006-11-17 15:32:00,90.435,90.484,90.43,90.484,179999999.0
2006-11-17 15:33:00,90.499,90.499,90.456,90.456,123100001.0
2006-11-17 15:34:00,90.454,90.482,90.445,90.482,352199997.0
2006-11-17 15:35:00,90.467,90.495,90.467,90.495,135300000.0
2006-11-17 15:36:00,90.505,90.515,90.486,90.494,236099997.0
2006-11-17 15:37:00,90.488,90.505,90.455,90.47,199900003.0
2006-11-17 15:38:00,90.474,90.507,90.467,90.486,200999997.0
2006-11-17 15:39:00,90.495,90.502,90.46,90.46,140600000.0
2006-11-17 15:40:00,90.462,90.462,90.379,90.43,245399999.0
2006-11-17 15:41:00,90.458,90.465,90.432,90.432,150099997.0
2006-11-17 15:42:00,90.448,90.473,90.437,90.446,136699995.0
2006-11-17 15:43:00,90.425,90.453,90.422,90.453,258699996.0
2006-11-17 15:44:00,90.456,90.456,90.404,90.404,188899998.0
2006-11-17 15:45:00,90.438,90.457,90.421,90.443,226799999.0
2006-11-17 15:46:00,90.457,90.492,90.381,90.381,191099998.0
2006-11-17 15:47:00,90.454,90.482,90.45,90.48,249900000.0
2006-11-17 15:48:00,90.436,90.462,90.412,90.462,146299998.0
2006-11-17 15:49:00,90.462,90.48,90.451,90.467,245699998.0
2006-11-17 15:50:00,90.454,90.475,90.425,90.46,147900000.0
2006-11-17 15:51:00,90.429,90.457,90.392,90.414,136399997.0
2006-11-17 15:52:00,90.422,90.428,90.383,90.388,203500000.0
2006-11-17 15:53:00,90.385,90.445,90.37,90.421,235300000.0
2006-11-17 15:54:00,90.377,90.419,90.365,90.381,81100000.0
2006-11-17 15:55:00,90.358,90.434,90.358,90.393,192900001.0
2006-11-17 15:56:00,90.372,90.394,90.367,90.374,195699998.0
2006-11-17 15:57:00,90.347,90.407,90.345,90.37,214300000.0
2006-11-17 15:58:00,90.353,90.373,90.353,90.371,154800001.0
2006-11-17 15:59:00,90.357,90.398,90.325,90.351,117499999.0
2006-11-17 16:00:00,90.368,90.42,90.319,90.319,188199999.0
2006-11-17 16:01:00,90.401,90.403,90.38,90.388,174800001.0
2006-11-17 16:02:00,90.407,90.426,90.381,90.419,177100000.0
2006-11-17 16:03:00,90.424,90.427,90.395,90.404,200999998.0
2006-11-17 16:04:00,90.425,90.425,90.391,90.391,201300000.0
2006-11-17 16:05:00,90.379,90.443,90.375,90.418,128499998.0
2006-11-17 16:06:00,90.38,90.413,90.372,90.413,219099998.0
2006-11-17 16:07:00,90.426,90.426,90.399,90.407,106700000.0
2006-11-17 16:08:00,90.432,90.432,90.382,90.383,180199999.0
2006-11-17 16:09:00,90.39,90.408,90.353,90.396,245499998.0
2006-11-17 16:10:00,90.412,90.424,90.368,90.388,147200000.0
2006-11-17 16:11:00,90.395,90.407,90.375,90.384,234599998.0
2006-11-17 16:12:00,90.337,90.37,90.296,90.314,165000000.0
2006-11-17 16:13:00,90.343,90.369,90.326,90.354,149299999.0
2006-11-17 16:14:00,90.355,90.378,90.321,90.339,152199999.0
2006-11-17 16:15:00,90.353,90.394,90.353,90.381,221199998.0
2006-11-17 16:16:00,90.361,90.384,90.36,90.384,129400002.0
2006-11-17 16:17:00,90.378,90.387,90.357,90.374,334699998.0
2006-11-17 16:18:00,90.383,90.384,90.355,90.355,98300000.0
2006-11-17 16:19:00,90.38,90.388,90.364,90.364,78399998.0
2006-11-17 16:20:00,90.37,90.39,90.356,90.376,201399998.0
2006-11-17 16:21:00,90.36,90.394,90.352,90.367,172099998.0
2006-11-17 16:22:00,90.368,90.368,90.333,90.334,150100001.0
2006-11-17 16:23:00,90.343,90.366,90.333,90.36,201899997.0
2006-11-17 16:24:00,90.34,90.358,90.33,90.345,126499997.0
2006-11-17 16:25:00,90.337,90.342,90.308,90.341,184200001.0
2006-11-17 16:26:00,90.365,90.379,90.345,90.362,210299998.0
2006-11-17 16:27:00,90.362,90.39,90.327,90.372,230899996.0
2006-11-17 16:28:00,90.388,90.399,90.374,90.379,153099998.0
2006-11-17 16:29:00,90.359,90.386,90.355,90.378,213899997.0
2006-11-17 16:30:00,90.394,90.394,90.33,90.376,249100001.0
2006-11-17 16:31:00,90.396,90.411,90.383,90.389,103099999.0
2006-11-17 16:32:00,90.402,90.41,90.382,90.382,145800000.0
2006-11-17 16:33:00,90.39,90.415,90.389,90.412,126100000.0
2006-11-17 16:34:00,90.412,90.42,90.377,90.377,267499994.0
2006-11-17 16:35:00,90.356,90.386,90.353,90.363,190800002.0
2006-11-17 16:36:00,90.386,90.39,90.36,90.36,311500001.0
2006-11-17 16:37:00,90.36,90.378,90.312,90.33,169700000.0
2006-11-17 16:38:00,90.321,90.335,90.309,90.32,183099999.0
2006-11-17 16:39:00,90.317,90.336,90.301,90.32,273000000.0
2006-11-17 16:40:00,90.328,90.361,90.316,90.342,264799997.0
2006-11-17 16:41:00,90.361,90.37,90.332,90.357,279399994.0
2006-11-17 16:42:00,90.352,90.369,90.344,90.365,141800001.0
2006-11-17 16:43:00,90.36,90.36,90.33,90.341,101899999.0
2006-11-17 16:44:00,90.362,90.377,90.347,90.361,193399998.0
2006-11-17 16:45:00,90.38,90.382,90.347,90.348,152599999.0
2006-11-17 16:46:00,90.358,90.369,90.344,90.368,179500001.0
2006-11-17 16:47:00,90.359,90.376,90.344,90.37,251099999.0
2006-11-17 16:48:00,90.375,90.384,90.319,90.319,194900001.0
2006-11-17 16:49:00,90.366,90.366,90.339,90.354,166600002.0
2006-11-17 16:50:00,90.352,90.352,90.311,90.319,186499998.0
2006-11-17 16:51:00,90.338,90.347,90.317,90.33,222800000.0
2006-11-17 16:52:00,90.339,90.34,90.306,90.327,255500000.0
2006-11-17 16:53:00,90.348,90.35,90.319,90.32,205700001.0
2006-11-17 16:54:00,90.336,90.352,90.317,90.327,139499999.0
2006-11-17 16:55:00,90.322,90.34,90.307,90.323,165599998.0
2006-11-17 16:56:00,90.298,90.319,90.29,90.312,386599993.0
2006-11-17 16:57:00,90.292,90.312,90.28,90.307,197600001.0
2006-11-17 16:58:00,90.305,90.341,90.282,90.32,213099999.0
2006-11-17 16:59:00,90.347,90.36,90.333,90.342,221799996.0
2006-11-17 17:00:00,90.348,90.364,90.301,90.309,129899997.0
2006-11-17 17:01:00,90.305,90.316,90.279,90.279,163400000.0
2006-11-17 17:02:00,90.28,90.299,90.268,90.28,185499996.0
2006-11-17 17:03:00,90.287,90.303,90.256,90.258,295399998.0
2006-11-17 17:04:00,90.284,90.289,90.258,90.264,213199996.0
2006-11-17 17:05:00,90.269,90.3,90.269,90.29,73500001.0
2006-11-17 17:06:00,90.274,90.307,90.274,90.283,173400000.0
2006-11-17 17:07:00,90.277,90.291,90.253,90.277,296800000.0
2006-11-17 17:08:00,90.294,90.343,90.288,90.328,181999997.0
2006-11-17 17:09:00,90.323,90.345,90.305,90.312,129100000.0
2006-11-17 17:10:00,90.324,90.345,90.312,90.339,225999998.0
2006-11-17 17:11:00,90.349,90.365,90.324,90.356,189699999.0
2006-11-17 17:12:00,90.349,90.349,90.324,90.324,176299996.0
2006-11-17 17:13:00,90.339,90.342,90.311,90.327,239000000.0
2006-11-17 17:14:00,90.34,90.351,90.324,90.328,209200003.0
2006-11-17 17:15:00,90.321,90.334,90.299,90.314,233999997.0
2006-11-17 17:16:00,90.31,90.31,90.284,90.288,241100004.0
2006-11-17 17:17:00,90.309,90.309,90.254,90.276,201000002.0
2006-11-17 17:18:00,90.256,90.256,90.223,90.24,167700003.0
2006-11-17 17:19:00,90.233,90.266,90.231,90.247,213999997.0
2006-11-17 17:20:00,90.259,90.259,90.213,90.231,170199999.0
2006-11-17 17:21:00,90.249,90.275,90.231,90.275,207400000.0
2006-11-17 17:22:00,90.28,90.299,90.273,90.275,242099998.0
2006-11-17 17:23:00,90.273,90.312,90.258,90.293,213900001.0
2006-11-17 17:24:00,90.328,90.328,90.296,90.306,88900000.0
2006-11-17 17:25:00,90.284,90.317,90.282,90.317,275300000.0
2006-11-17 17:26:00,90.295,90.32,90.295,90.316,196700002.0
2006-11-17 17:27:00,90.32,90.327,90.301,90.301,236399999.0
2006-11-17 17:28:00,90.32,90.333,90.309,90.313,125299997.0
2006-11-17 17:29:00,90.317,90.326,90.291,90.311,267300003.0
2006-11-17 17:30:00,90.314,90.341,90.314,90.335,291899994.0
2006-11-17 17:31:00,90.306,90.34,90.305,90.326,136799997.0
2006-11-17 17:32:00,90.3,90.323,90.297,90.315,175400001.0
2006-11-17 17:33:00,90.306,90.307,90.267,90.278,264399997.0
2006-11-17 17:34:00,90.286,90.317,90.286,90.31,58500000.0
2006-11-17 17:35:00,90.296,90.319,90.287,90.311,161499996.0
2006-11-17 17:36:00,90.303,90.332,90.303,90.323,244700001.0
2006-11-17 17:37:00,90.322,90.322,90.295,90.3,172299999.0
2006-11-17 17:38:00,90.298,90.316,90.278,90.299,181099999.0
2006-11-17 17:39:00,90.289,90.308,90.258,90.284,168199998.0
2006-11-17 17:40:00,90.284,90.295,90.26,90.281,192299998.0
2006-11-17 17:41:00,90.29,90.293,90.249,90.249,207599998.0
2006-11-17 17:42:00,90.261,90.303,90.261,90.303,220600000.0
2006-11-17 17:43:00,90.296,90.296,90.254,90.27,144299997.0
2006-11-17 17:44:00,90.293,90.302,90.271,90.285,257700002.0
2006-11-17 17:45:00,90.265,90.285,90.264,90.282,217700000.0
2006-11-17 17:46:00,90.268,90.291,90.263,90.279,320400001.0
2006-11-17 17:47:00,90.26,90.311,90.26,90.311,176700001.0
2006-11-17 17:48:00,90.317,90.328,90.29,90.291,139499998.0
2006-11-17 17:49:00,90.296,90.314,90.281,90.304,111399999.0
2006-11-17 17:50:00,90.296,90.335,90.296,90.335,215200000.0
2006-11-17 17:51:00,90.318,90.334,90.313,90.318,221399998.0
2006-11-17 17:52:00,90.321,90.335,90.307,90.333,167300001.0
2006-11-17 17:53:00,90.322,90.337,90.299,90.332,240900001.0
2006-11-17 17:54:00,90.333,90.335,90.301,90.314,125999999.0
2006-11-17 17:55:00,90.344,90.356,90.329,90.331,149000000.0
2006-11-17 17:56:00,90.317,90.336,90.311,90.322,94099999.0
2006-11-17 17:57:00,90.289,90.317,90.289,90.317,224299998.0
2006-11-17 17:58:00,90.307,90.331,90.302,90.32,172799999.0
2006-11-17 17:59:00,90.329,90.34,90.309,90.319,228900002.0
2006-11-17 18:00:00,90.327,90.383,90.298,90.36,365900003.0
2006-11-17 18:01:00,90.386,90.391,90.349,90.356,1287299991.0
2006-11-17 18:02:00,90.374,90.384,90.329,90.377,1957299993.0
2006-11-17 18:04:00,90.364,90.385,90.351,90.382,1650299997.0
2006-11-17 18:05:00,90.367,90.393,90.363,90.393,1890299991.0
2006-11-17 18:06:00,90.394,90.419,90.372,90.412,1829499987.0
2006-11-17 18:07:00,90.377,90.411,90.375,90.398,1919000006.0
2006-11-17 18:09:00,90.376,90.41,90.349,90.41,1661599997.0
2006-11-17 18:10:00,90.417,90.435,90.404,90.413,1865899997.0
2006-11-17 18:11:00,90.43,90.43,90.379,90.391,950999993.0
2006-11-17 18:12:00,90.384,90.408,90.363,90.408,1250000000.0
2006-11-17 18:13:00,90.388,90.42,90.387,90.401,1374399997.0
2006-11-17 18:14:00,90.397,90.415,90.375,90.404,1569999994.0
2006-11-17 18:17:00,90.404,90.404,90.361,90.375,614999995.0
2006-11-17 18:18:00,90.391,90.415,90.355,90.401,1058299997.0
2006-11-17 18:19:00,90.402,90.428,90.389,90.428,1717399994.0
2006-11-17 18:20:00,90.402,90.445,90.368,90.445,1506000004.0
2006-11-17 18:21:00,90.458,90.46,90.425,90.438,1671499995.0
2006-11-17 18:22:00,90.455,90.468,90.422,90.468,1788299998.0
2006-11-17 18:24:00,90.463,90.478,90.445,90.451,1546200007.0
2006-11-17 18:26:00,90.431,90.453,90.416,90.428,1540099991.0
2006-11-17 18:27:00,90.429,90.455,90.419,90.423,1449799992.0
2006-11-17 18:28:00,90.434,90.454,90.421,90.428,1063100004.0
2006-11-17 18:29:00,90.409,90.449,90.395,90.439,1247899993.0
2006-11-17 18:30:00,90.433,90.463,90.397,90.435,600799993.0
2006-11-17 18:31:00,90.444,90.475,90.426,90.468,890299999.0
2006-11-17 18:32:00,90.47,90.47,90.406,90.448,2021399999.0
2006-11-17 18:33:00,90.455,90.49,90.435,90.49,1839299996.0
2006-11-17 18:34:00,90.489,90.489,90.437,90.447,1633999994.0
2006-11-17 18:35:00,90.453,90.457,90.405,90.445,1608999995.0
2006-11-17 18:36:00,90.42,90.443,90.39,90.443,1737199996.0
2006-11-17 18:37:00,90.453,90.467,90.427,90.433,1237100004.0
2006-11-17 18:38:00,90.434,90.447,90.387,90.429,742099998.0
2006-11-17 18:39:00,90.422,90.456,90.421,90.443,444299996.0
2006-11-17 18:40:00,90.463,90.463,90.43,90.43,788500000.0
2006-11-17 18:41:00,90.452,90.462,90.427,90.443,808399999.0
2006-11-17 18:42:00,90.448,90.449,90.398,90.415,731400002.0
2006-11-17 18:43:00,90.449,90.462,90.426,90.451,1313299991.0
2006-11-17 18:44:00,90.447,90.458,90.396,90.407,876000006.0
2006-11-17 18:45:00,90.424,90.455,90.417,90.435,969799996.0
2006-11-17 18:46:00,90.427,90.465,90.416,90.445,727299998.0
2006-11-17 18:47:00,90.467,90.471,90.449,90.459,559600000.0
2006-11-17 18:48:00,90.415,90.452,90.406,90.42,671800000.0
2006-11-17 18:49:00,90.434,90.454,90.419,90.439,976399998.0
2006-11-17 18:50:00,90.423,90.439,90.383,90.425,827799997.0
2006-11-17 18:51:00,90.404,90.429,90.371,90.422,301500000.0
2006-11-17 18:52:00,90.418,90.432,90.399,90.432,786000004.0
2006-11-17 18:53:00,90.435,90.445,90.403,90.403,741499996.0
2006-11-17 18:54:00,90.435,90.456,90.416,90.439,827499992.0
2006-11-17 18:55:00,90.445,90.476,90.442,90.457,1159299993.0
2006-11-17 18:56:00,90.432,90.465,90.432,90.448,578300004.0
2006-11-17 18:57:00,90.438,90.438,90.387,90.405,370300001.0
2006-11-17 18:58:00,90.385,90.437,90.385,90.429,1104099999.0
2006-11-17 18:59:00,90.451,90.452,90.427,90.437,820800001.0
2006-11-17 19:00:00,90.452,90.452,90.418,90.418,708199999.0
2006-11-17 19:01:00,90.41,90.448,90.41,90.416,474899994.0
2006-11-17 19:02:00,90.424,90.446,90.41,90.437,282500002.0
2006-11-17 19:03:00,90.437,90.442,90.415,90.425,687100001.0
2006-11-17 19:04:00,90.43,90.455,90.422,90.455,544500004.0
2006-11-17 19:05:00,90.432,90.45,90.374,90.415,318100000.0
2006-11-17 19:06:00,90.426,90.438,90.409,90.428,557100000.0
2006-11-17 19:07:00,90.378,90.433,90.366,90.379,1142200001.0
2006-11-17 19:08:00,90.42,90.448,90.388,90.404,1024899994.0
2006-11-17 19:09:00,90.42,90.433,90.396,90.433,279199999.0
2006-11-17 19:10:00,90.445,90.447,90.378,90.378,568800002.0
2006-11-17 19:11:00,90.399,90.448,90.398,90.446,193499996.0
2006-11-17 19:12:00,90.439,90.442,90.415,90.417,478799994.0
2006-11-17 19:13:00,90.408,90.432,90.375,90.429,502699996.0
2006-11-17 19:14:00,90.445,90.45,90.423,90.429,622399995.0
2006-11-17 19:15:00,90.42,90.439,90.391,90.41,624799997.0
2006-11-17 19:16:00,90.411,90.439,90.385,90.411,242400001.0
2006-11-17 19:17:00,90.436,90.444,90.392,90.436,658099999.0
2006-11-17 19:18:00,90.42,90.439,90.394,90.422,503899997.0
2006-11-17 19:19:00,90.423,90.434,90.384,90.408,520900003.0
2006-11-17 19:20:00,90.42,90.423,90.402,90.403,353099998.0
2006-11-17 19:21:00,90.395,90.419,90.367,90.413,270799996.0
2006-11-17 19:22:00,90.407,90.441,90.368,90.427,358599995.0
2006-11-17 19:23:00,90.44,90.449,90.416,90.425,1512400000.0
2006-11-17 19:24:00,90.433,90.447,90.386,90.417,823499997.0
2006-11-17 19:25:00,90.437,90.437,90.371,90.371,1043399998.0
2006-11-17 19:26:00,90.437,90.453,90.42,90.425,1269199999.0
2006-11-17 19:27:00,90.384,90.429,90.38,90.399,1059199995.0
2006-11-17 19:28:00,90.408,90.41,90.341,90.355,505199992.0
2006-11-17 19:29:00,90.41,90.413,90.34,90.393,646700008.0
2006-11-17 19:30:00,90.404,90.425,90.373,90.421,799199996.0
2006-11-17 19:31:00,90.378,90.413,90.359,90.408,459300000.0
2006-11-17 19:32:00,90.404,90.42,90.379,90.413,674899996.0
2006-11-17 19:33:00,90.397,90.418,90.372,90.416,628500002.0
2006-11-17 19:34:00,90.393,90.417,90.362,90.369,775899998.0
2006-11-17 19:35:00,90.418,90.418,90.386,90.388,795899998.0
2006-11-17 19:36:00,90.406,90.411,90.384,90.387,489400001.0
2006-11-17 19:37:00,90.37,90.407,90.359,90.393,245299997.0
2006-11-17 19:38:00,90.405,90.412,90.383,90.387,936200006.0
2006-11-17 19:39:00,90.393,90.41,90.369,90.387,767499992.0
2006-11-17 19:40:00,90.394,90.42,90.385,90.402,666199997.0
2006-11-17 19:41:00,90.393,90.422,90.377,90.4,800399999.0
2006-11-17 19:42:00,90.398,90.398,90.331,90.352,609999991.0
2006-11-17 19:43:00,90.386,90.411,90.383,90.41,430299997.0
2006-11-17 19:44:00,90.377,90.413,90.36,90.392,582400001.0
2006-11-17 19:45:00,90.37,90.405,90.369,90.405,356499999.0
2006-11-17 19:46:00,90.371,90.402,90.349,90.402,365099999.0
2006-11-17 19:47:00,90.375,90.401,90.374,90.401,179699998.0
2006-11-17 19:48:00,90.405,90.41,90.371,90.396,821800003.0
2006-11-17 19:49:00,90.401,90.411,90.353,90.374,486299997.0
2006-11-17 19:50:00,90.378,90.4,90.345,90.396,409199999.0
2006-11-17 19:51:00,90.384,90.409,90.351,90.386,316199998.0
2006-11-17 19:52:00,90.365,90.385,90.334,90.351,401599999.0
2006-11-17 19:53:00,90.376,90.392,90.356,90.375,604300001.0
2006-11-17 19:54:00,90.375,90.387,90.348,90.354,744899996.0
2006-11-17 19:55:00,90.354,90.393,90.328,90.382,390099994.0
2006-11-17 19:56:00,90.38,90.388,90.36,90.364,358600001.0
2006-11-17 19:57:00,90.334,90.381,90.325,90.381,386499996.0
2006-11-17 19:58:00,90.345,90.393,90.338,90.348,780400000.0
2006-11-17 19:59:00,90.401,90.41,90.378,90.392,899999997.0
2006-11-17 20:00:00,90.402,90.43,90.387,90.404,277500001.0
2006-11-17 20:01:00,90.371,90.413,90.356,90.366,536499997.0
2006-11-17 20:02:00,90.402,90.415,90.383,90.397,566799999.0
2006-11-17 20:03:00,90.384,90.402,90.375,90.396,439799997.0
2006-11-17 20:04:00,90.396,90.412,90.363,90.406,420999995.0
2006-11-17 20:05:00,90.373,90.408,90.339,90.355,648000010.0
2006-11-17 20:06:00,90.381,90.396,90.35,90.351,932100004.0
2006-11-17 20:07:00,90.39,90.415,90.375,90.415,761699998.0
2006-11-17 20:08:00,90.401,90.415,90.357,90.414,540800002.0
2006-11-17 20:09:00,90.41,90.41,90.362,90.384,580300004.0
2006-11-17 20:10:00,90.375,90.404,90.354,90.364,942299997.0
2006-11-17 20:11:00,90.393,90.427,90.383,90.387,637499999.0
2006-11-17 20:12:00,90.397,90.422,90.395,90.41,1314399995.0
2006-11-17 20:13:00,90.396,90.396,90.339,90.363,660000004.0
2006-11-17 20:14:00,90.392,90.396,90.35,90.375,514000000.0
2006-11-17 20:15:00,90.376,90.398,90.373,90.378,935000002.0
2006-11-17 20:16:00,90.385,90.406,90.356,90.384,689900001.0
2006-11-17 20:17:00,90.382,90.392,90.365,90.375,374900003.0
2006-11-17 20:18:00,90.377,90.377,90.345,90.365,234299998.0
2006-11-17 20:19:00,90.389,90.405,90.374,90.39,334999995.0
2006-11-17 20:20:00,90.384,90.394,90.348,90.377,676299996.0
2006-11-17 20:21:00,90.395,90.404,90.377,90.383,492599999.0
2006-11-17 20:22:00,90.373,90.404,90.373,90.395,734599997.0
2006-11-17 20:23:00,90.382,90.41,90.382,90.404,493099996.0
2006-11-17 20:24:00,90.404,90.422,90.391,90.393,353999996.0
2006-11-17 20:25:00,90.409,90.432,90.397,90.402,582899998.0
2006-11-17 20:26:00,90.391,90.411,90.319,90.392,617700000.0
2006-11-17 20:27:00,90.398,90.399,90.344,90.371,394600002.0
2006-11-17 20:28:00,90.356,90.392,90.324,90.385,1125699997.0
2006-11-17 20:29:00,90.387,90.387,90.333,90.368,1650899992.0
2006-11-17 20:30:00,90.39,90.401,90.342,90.342,1612399992.0
2006-11-17 20:31:00,90.382,90.405,90.36,90.37,1110300001.0
2006-11-17 20:32:00,90.407,90.407,90.368,90.377,1113400009.0
2006-11-17 20:33:00,90.379,90.407,90.349,90.407,569300000.0
2006-11-17 20:34:00,90.41,90.415,90.38,90.38,349799998.0
2006-11-17 20:35:00,90.393,90.393,90.354,90.354,360799998.0
2006-11-17 20:36:00,90.379,90.404,90.365,90.389,637599997.0
2006-11-17 20:37:00,90.397,90.404,90.349,90.385,557500000.0
2006-11-17 20:38:00,90.408,90.418,90.372,90.372,892900000.0
2006-11-17 20:39:00,90.358,90.398,90.328,90.379,650199997.0
2006-11-17 20:40:00,90.351,90.39,90.335,90.376,1290499987.0
2006-11-17 20:41:00,90.35,90.372,90.345,90.354,1148999995.0
2006-11-17 20:42:00,90.362,90.374,90.316,90.331,1008199997.0
2006-11-17 20:43:00,90.363,90.374,90.324,90.355,786599996.0
2006-11-17 20:44:00,90.344,90.371,90.322,90.346,923999995.0
2006-11-17 20:45:00,90.362,90.375,90.325,90.35,632700002.0
2006-11-17 20:46:00,90.363,90.378,90.339,90.365,712599999.0
2006-11-17 20:47:00,90.327,90.378,90.323,90.378,1033000002.0
2006-11-17 20:48:00,90.364,90.398,90.33,90.391,629599996.0
2006-11-17 20:49:00,90.408,90.418,90.392,90.399,422600003.0
2006-11-17 20:50:00,90.42,90.42,90.378,90.407,1161199990.0
2006-11-17 20:51:00,90.396,90.412,90.389,90.406,458699993.0
2006-11-17 20:52:00,90.366,90.392,90.352,90.383,356600001.0
2006-11-17 20:53:00,90.381,90.424,90.374,90.387,1202399994.0
2006-11-17 20:54:00,90.392,90.414,90.355,90.355,484500000.0
2006-11-17 20:55:00,90.388,90.409,90.36,90.397,1169999998.0
2006-11-17 20:56:00,90.395,90.395,90.358,90.375,703399999.0
2006-11-17 20:57:00,90.408,90.408,90.342,90.369,819299998.0
2006-11-17 20:58:00,90.369,90.402,90.365,90.402,1415200009.0
2006-11-17 20:59:00,90.39,90.407,90.344,90.405,1235799996.0
2006-11-17 21:00:00,90.418,90.433,90.405,90.421,1109299994.0
2006-11-17 21:01:00,90.417,90.445,90.414,90.439,922499996.0
2006-11-17 21:02:00,90.431,90.457,90.41,90.429,453600000.0
2006-11-17 21:03:00,90.405,90.426,90.383,90.424,356699997.0
2006-11-17 21:04:00,90.398,90.427,90.354,90.373,368699999.0
2006-11-17 21:05:00,90.41,90.432,90.377,90.399,719599991.0
2006-11-17 21:06:00,90.38,90.431,90.365,90.414,695399997.0
2006-11-17 21:07:00,90.393,90.438,90.393,90.405,649800002.0
2006-11-17 21:08:00,90.433,90.448,90.397,90.404,901100002.0
2006-11-17 21:09:00,90.442,90.447,90.401,90.428,300299998.0
2006-11-17 21:10:00,90.415,90.442,90.387,90.442,559000002.0
2006-11-17 21:11:00,90.44,90.452,90.388,90.388,539100000.0
2006-11-17 21:12:00,90.431,90.431,90.356,90.402,289399997.0
2006-11-17 21:13:00,90.422,90.422,90.392,90.394,404900003.0
2006-11-17 21:14:00,90.392,90.414,90.368,90.369,582400001.0
2006-11-17 21:15:00,90.4,90.436,90.397,90.423,873599996.0
2006-11-17 21:16:00,90.405,90.433,90.401,90.415,875800000.0
2006-11-17 21:17:00,90.415,90.437,90.384,90.405,913000007.0
2006-11-17 21:18:00,90.415,90.422,90.355,90.422,686499994.0
2006-11-17 21:19:00,90.429,90.446,90.385,90.385,770199998.0
2006-11-17 21:20:00,90.418,90.442,90.383,90.435,1424000005.0
2006-11-17 21:21:00,90.438,90.454,90.418,90.426,901300000.0
2006-11-17 21:22:00,90.425,90.437,90.395,90.407,675899998.0
2006-11-17 21:23:00,90.435,90.44,90.403,90.415,799900002.0
2006-11-17 21:24:00,90.417,90.446,90.387,90.404,937699992.0
2006-11-17 21:25:00,90.4,90.446,90.39,90.428,1030900003.0
2006-11-17 21:26:00,90.433,90.445,90.415,90.427,442500001.0
2006-11-17 21:27:00,90.42,90.442,90.392,90.42,409900002.0
2006-11-17 21:28:00,90.394,90.429,90.378,90.406,383899999.0
2006-11-17 21:29:00,90.419,90.445,90.392,90.445,575599993.0
2006-11-17 21:30:00,90.445,90.451,90.422,90.422,373300001.0
2006-11-17 21:31:00,90.439,90.441,90.386,90.423,272999996.0
2006-11-17 21:32:00,90.442,90.449,90.392,90.449,456500002.0
2006-11-17 21:33:00,90.421,90.452,90.396,90.451,564099997.0
2006-11-17 21:34:00,90.472,90.472,90.425,90.444,210300005.0
2006-11-17 21:35:00,90.465,90.483,90.442,90.452,485499995.0
2006-11-17 21:36:00,90.487,90.508,90.469,90.486,461799998.0
2006-11-17 21:37:00,90.477,90.495,90.469,90.487,493799998.0
2006-11-17 21:38:00,90.454,90.488,90.435,90.463,141299999.0
2006-11-17 21:39:00,90.496,90.515,90.441,90.496,217499997.0
2006-11-17 21:40:00,90.476,90.54,90.458,90.472,458399996.0
2006-11-17 21:41:00,90.463,90.516,90.461,90.486,481499993.0
2006-11-17 21:42:00,90.458,90.504,90.453,90.504,339899998.0
2006-11-17 21:43:00,90.504,90.509,90.48,90.487,392700000.0
2006-11-17 21:44:00,90.493,90.517,90.473,90.503,1130799999.0
2006-11-17 21:45:00,90.495,90.507,90.434,90.487,435499993.0
2006-11-17 21:46:00,90.509,90.523,90.466,90.501,209500003.0
2006-11-17 21:47:00,90.513,90.543,90.484,90.521,463400000.0
2006-11-17 21:48:00,90.513,90.531,90.487,90.487,689499993.0
2006-11-17 21:49:00,90.507,90.532,90.485,90.504,268000003.0
2006-11-17 21:50:00,90.491,90.535,90.482,90.508,174500000.0
2006-11-17 21:51:00,90.526,90.543,90.51,90.515,337999996.0
2006-11-17 21:52:00,90.511,90.524,90.49,90.493,138999999.0
2006-11-17 21:53:00,90.535,90.54,90.469,90.474,561699998.0
2006-11-17 21:54:00,90.507,90.517,90.458,90.471,225099998.0
2006-11-17 21:55:00,90.481,90.515,90.473,90.487,257299998.0
2006-11-17 21:56:00,90.487,90.515,90.471,90.473,270300000.0
2006-11-17 21:57:00,90.527,90.533,90.493,90.498,162300002.0
2006-11-17 21:58:00,90.493,90.537,90.488,90.537,242400000.0
2006-11-17 21:59:00,90.524,90.549,90.515,90.515,428300001.0
2006-11-17 22:00:00,90.52,90.539,90.509,90.527,647600002.0
2006-11-17 22:01:00,90.506,90.555,90.468,90.548,745300000.0
2006-11-17 22:02:00,90.525,90.541,90.512,90.518,755799996.0
2006-11-17 22:03:00,90.523,90.538,90.499,90.502,368500001.0
2006-11-17 22:04:00,90.524,90.556,90.507,90.533,659400004.0
2006-11-17 22:05:00,90.558,90.588,90.558,90.586,198300001.0
2006-11-17 22:06:00,90.567,90.587,90.552,90.572,202800000.0
2006-11-17 22:07:00,90.541,90.579,90.518,90.567,249600001.0
2006-11-17 22:08:00,90.542,90.559,90.531,90.543,142699998.0
2006-11-17 22:09:00,90.536,90.558,90.528,90.546,188400001.0
2006-11-17 22:10:00,90.531,90.551,90.492,90.506,303299998.0
2006-11-17 22:11:00,90.521,90.545,90.519,90.535,386899995.0
2006-11-17 22:12:00,90.519,90.541,90.476,90.503,397200003.0
2006-11-17 22:13:00,90.52,90.524,90.491,90.498,496499999.0
2006-11-17 22:14:00,90.489,90.516,90.474,90.505,305799999.0
2006-11-17 22:15:00,90.496,90.53,90.492,90.53,225500000.0
2006-11-17 22:16:00,90.527,90.546,90.506,90.537,500799996.0
2006-11-17 22:17:00,90.536,90.539,90.5,90.514,202900000.0
2006-11-17 22:18:00,90.516,90.536,90.5,90.511,426499997.0
2006-11-17 22:19:00,90.524,90.53,90.446,90.508,330799995.0
2006-11-17 22:20:00,90.528,90.528,90.481,90.504,276399996.0
2006-11-17 22:21:00,90.538,90.543,90.516,90.52,255399996.0
2006-11-17 22:22:00,90.534,90.537,90.496,90.501,338600000.0
2006-11-17 22:23:00,90.499,90.536,90.483,90.498,451400003.0
2006-11-17 22:24:00,90.497,90.532,90.492,90.508,339500000.0
2006-11-17 22:25:00,90.503,90.53,90.481,90.51,290300004.0
2006-11-17 22:26:00,90.497,90.516,90.477,90.497,157199999.0
2006-11-17 22:27:00,90.513,90.554,90.496,90.517,646200003.0
2006-11-17 22:28:00,90.473,90.508,90.472,90.491,329199999.0
2006-11-17 22:29:00,90.498,90.508,90.44,90.485,292999996.0
2006-11-17 22:30:00,90.472,90.518,90.467,90.518,145100002.0
2006-11-17 22:31:00,90.505,90.529,90.473,90.492,587700005.0
2006-11-17 22:32:00,90.521,90.53,90.496,90.499,294099999.0
2006-11-17 22:33:00,90.505,90.527,90.478,90.519,801700000.0
2006-11-17 22:34:00,90.49,90.536,90.465,90.486,492599998.0
2006-11-17 22:35:00,90.521,90.521,90.46,90.46,319600001.0
2006-11-17 22:36:00,90.482,90.516,90.459,90.516,347599999.0
2006-11-17 22:37:00,90.517,90.517,90.459,90.483,212299996.0
2006-11-17 22:38:00,90.478,90.507,90.456,90.507,216699997.0
2006-11-17 22:39:00,90.506,90.506,90.462,90.476,264099998.0
2006-11-17 22:40:00,90.471,90.507,90.45,90.454,275299999.0
2006-11-17 22:41:00,90.495,90.505,90.452,90.485,200099999.0
2006-11-17 22:42:00,90.5,90.518,90.475,90.475,276199997.0
2006-11-17 22:43:00,90.502,90.52,90.455,90.503,287000001.0
2006-11-17 22:44:00,90.482,90.512,90.455,90.481,438899999.0
2006-11-17 22:45:00,90.485,90.518,90.477,90.509,505199994.0
2006-11-17 22:46:00,90.508,90.52,90.44,90.44,345799997.0
2006-11-17 22:47:00,90.51,90.512,90.437,90.437,303199997.0
2006-11-17 22:48:00,90.44,90.495,90.434,90.467,281400001.0
2006-11-17 22:49:00,90.473,90.493,90.439,90.462,270599998.0
2006-11-17 22:50:00,90.448,90.505,90.445,90.483,219899998.0
2006-11-17 22:51:00,90.458,90.497,90.422,90.461,289799996.0
2006-11-17 22:52:00,90.465,90.495,90.453,90.49,194899999.0
2006-11-17 22:53:00,90.481,90.499,90.435,90.485,489300000.0
2006-11-17 22:54:00,90.473,90.498,90.454,90.468,220700000.0
2006-11-17 22:55:00,90.496,90.496,90.461,90.461,317700001.0
2006-11-17 22:56:00,90.446,90.475,90.416,90.463,204000004.0
2006-11-17 22:57:00,90.462,90.498,90.427,90.472,377899999.0
2006-11-17 22:58:00,90.446,90.489,90.424,90.466,220100001.0
2006-11-17 22:59:00,90.492,90.516,90.425,90.425,656999997.0
2006-11-17 23:00:00,90.48,90.52,90.468,90.486,229700004.0
2006-11-17 23:01:00,90.494,90.517,90.43,90.508,189299999.0
2006-11-17 23:02:00,90.475,90.498,90.452,90.452,137800001.0
2006-11-17 23:03:00,90.493,90.498,90.461,90.461,188199998.0
2006-11-17 23:04:00,90.475,90.498,90.461,90.493,146499998.0
2006-11-17 23:05:00,90.46,90.481,90.448,90.467,154100000.0
2006-11-17 23:06:00,90.43,90.47,90.408,90.452,131300001.0
2006-11-17 23:07:00,90.468,90.468,90.415,90.435,213000001.0
2006-11-17 23:08:00,90.461,90.461,90.438,90.442,78600000.0
2006-11-17 23:09:00,90.451,90.451,90.402,90.419,177900001.0
2006-11-17 23:10:00,90.472,90.472,90.415,90.434,185799999.0
2006-11-17 23:11:00,90.449,90.462,90.425,90.445,216699998.0
2006-11-17 23:12:00,90.431,90.471,90.421,90.471,96599998.0
2006-11-17 23:13:00,90.453,90.473,90.418,90.426,162000000.0
2006-11-17 23:14:00,90.451,90.47,90.441,90.455,206800000.0
2006-11-17 23:15:00,90.446,90.481,90.427,90.439,181599996.0
2006-11-17 23:16:00,90.471,90.473,90.45,90.454,188500000.0
2006-11-17 23:17:00,90.48,90.49,90.453,90.463,223500002.0
2006-11-17 23:18:00,90.446,90.465,90.432,90.44,239100000.0
2006-11-17 23:19:00,90.426,90.438,90.41,90.438,156700001.0
2006-11-17 23:20:00,90.421,90.438,90.386,90.423,253000001.0
2006-11-17 23:21:00,90.419,90.437,90.384,90.422,162900001.0
2006-11-17 23:22:00,90.421,90.442,90.398,90.418,173399998.0
2006-11-17 23:23:00,90.44,90.463,90.364,90.384,255499996.0
2006-11-17 23:24:00,90.43,90.448,90.418,90.443,162900003.0
2006-11-17 23:25:00,90.418,90.422,90.382,90.403,339899997.0
2006-11-17 23:26:00,90.381,90.41,90.349,90.349,134900001.0
2006-11-17 23:27:00,90.407,90.411,90.378,90.39,148200000.0
2006-11-17 23:28:00,90.407,90.407,90.369,90.381,142900002.0
2006-11-17 23:29:00,90.409,90.434,90.393,90.409,152900000.0
2006-11-17 23:30:00,90.416,90.416,90.386,90.387,186999999.0
2006-11-17 23:31:00,90.416,90.438,90.4,90.434,192200001.0
2006-11-17 23:32:00,90.427,90.436,90.399,90.421,153999999.0
2006-11-17 23:33:00,90.411,90.423,90.385,90.406,153799998.0
2006-11-17 23:34:00,90.409,90.428,90.378,90.384,331600002.0
2006-11-17 23:35:00,90.401,90.411,90.381,90.386,185600003.0
2006-11-17 23:36:00,90.424,90.439,90.401,90.414,214499996.0
2006-11-17 23:37:00,90.426,90.451,90.41,90.451,204099999.0
2006-11-17 23:38:00,90.415,90.453,90.409,90.442,195100001.0
2006-11-17 23:39:00,90.436,90.455,90.346,90.429,125200001.0
2006-11-17 23:40:00,90.445,90.459,90.394,90.443,272800003.0
2006-11-17 23:41:00,90.453,90.467,90.426,90.448,325599997.0
2006-11-17 23:42:00,90.425,90.458,90.403,90.414,203699999.0
2006-11-17 23:43:00,90.385,90.413,90.385,90.405,91400000.0
2006-11-17 23:44:00,90.425,90.425,90.392,90.404,186800002.0
2006-11-17 23:45:00,90.39,90.434,90.378,90.411,275100001.0
2006-11-17 23:46:00,90.41,90.432,90.375,90.382,177099999.0
2006-11-17 23:47:00,90.441,90.445,90.393,90.408,195500001.0
2006-11-17 23:48:00,90.388,90.437,90.378,90.437,120600002.0
2006-11-17 23:49:00,90.445,90.474,90.427,90.452,156300001.0
2006-11-17 23:50:00,90.442,90.461,90.425,90.425,116499999.0
2006-11-17 23:51:00,90.461,90.501,90.441,90.493,201999998.0
2006-11-17 23:52:00,90.48,90.523,90.461,90.473,254099997.0
2006-11-17 23:53:00,90.46,90.503,90.436,90.5,219400003.0
2006-11-17 23:54:00,90.485,90.521,90.476,90.499,186400000.0
2006-11-17 23:55:00,90.501,90.518,90.45,90.458,198199999.0
2006-11-17 23:56:00,90.487,90.513,90.487,90.513,135900000.0
2006-11-17 23:57:00,90.504,90.504,90.461,90.472,132600000.0
2006-11-17 23:58:00,90.484,90.533,90.467,90.484,115500000.0
2006-11-17 23:59:00,90.46,90.505,90.454,90.472,256899999.0
2006-11-20 00:00:00,90.615,90.622,90.589,90.599,134699999.0
2006-11-20 00:01:00,90.592,90.62,90.586,90.61,290700000.0
2006-11-20 00:02:00,90.632,90.639,90.545,90.582,172600000.0
2006-11-20 00:03:00,90.626,90.658,90.626,90.658,152100001.0
2006-11-20 00:04:00,90.643,90.664,90.623,90.664,210099997.0
2006-11-20 00:05:00,90.657,90.689,90.657,90.685,182600003.0
2006-11-20 00:06:00,90.678,90.686,90.652,90.672,177699999.0
2006-11-20 00:07:00,90.67,90.695,90.668,90.692,217099995.0
2006-11-20 00:08:00,90.679,90.69,90.654,90.671,147399997.0
2006-11-20 00:09:00,90.697,90.697,90.653,90.669,236299998.0
2006-11-20 00:10:00,90.705,90.713,90.68,90.704,166000000.0
2006-11-20 00:11:00,90.707,90.707,90.678,90.678,183700001.0
2006-11-20 00:12:00,90.671,90.689,90.659,90.683,256299999.0
2006-11-20 00:13:00,90.677,90.682,90.61,90.664,380900001.0
2006-11-20 00:14:00,90.658,90.688,90.644,90.647,249800000.0
2006-11-20 00:15:00,90.612,90.644,90.507,90.608,102900000.0
2006-11-20 00:16:00,90.67,90.685,90.649,90.663,211599998.0
2006-11-20 00:17:00,90.647,90.672,90.644,90.648,176300000.0
2006-11-20 00:18:00,90.618,90.658,90.604,90.658,195600001.0
2006-11-20 00:19:00,90.66,90.666,90.637,90.643,277699998.0
2006-11-20 00:20:00,90.637,90.665,90.617,90.617,169300000.0
2006-11-20 00:21:00,90.639,90.661,90.629,90.643,114499999.0
2006-11-20 00:22:00,90.654,90.675,90.644,90.658,241800002.0
2006-11-20 00:23:00,90.658,90.672,90.644,90.658,280599998.0
2006-11-20 00:24:00,90.637,90.65,90.617,90.619,200800000.0
2006-11-20 00:25:00,90.623,90.653,90.619,90.644,274600002.0
2006-11-20 00:26:00,90.619,90.64,90.604,90.611,167099997.0
2006-11-20 00:27:00,90.635,90.648,90.626,90.648,236200001.0
2006-11-20 00:28:00,90.635,90.648,90.6,90.6,196299998.0
2006-11-20 00:29:00,90.589,90.615,90.58,90.608,223700000.0
2006-11-20 00:30:00,90.612,90.621,90.591,90.612,168300000.0
2006-11-20 00:31:00,90.629,90.632,90.608,90.613,132400000.0
2006-11-20 00:32:00,90.6,90.638,90.587,90.637,186600002.0
2006-11-20 00:33:00,90.63,90.65,90.61,90.633,168999999.0
2006-11-20 00:34:00,90.625,90.647,90.617,90.636,190700000.0
2006-11-20 00:35:00,90.602,90.64,90.602,90.64,156600004.0
2006-11-20 00:36:00,90.605,90.647,90.605,90.632,259299998.0
2006-11-20 00:37:00,90.617,90.642,90.597,90.612,201800002.0
2006-11-20 00:38:00,90.622,90.636,90.605,90.611,331599999.0
2006-11-20 00:39:00,90.604,90.637,90.592,90.629,204100000.0
2006-11-20 00:40:00,90.632,90.65,90.609,90.626,111899999.0
2006-11-20 00:41:00,90.634,90.655,90.617,90.625,212300000.0
2006-11-20 00:42:00,90.595,90.635,90.577,90.598,165900001.0
2006-11-20 00:43:00,90.649,90.66,90.61,90.619,219400001.0
2006-11-20 00:44:00,90.655,90.666,90.636,90.643,157799999.0
2006-11-20 00:45:00,90.658,90.668,90.631,90.631,148900000.0
2006-11-20 00:46:00,90.656,90.675,90.644,90.648,269100001.0
2006-11-20 00:47:00,90.654,90.67,90.629,90.647,220800001.0
2006-11-20 00:48:00,90.641,90.656,90.61,90.628,149099998.0
2006-11-20 00:49:00,90.648,90.648,90.611,90.62,125899999.0
2006-11-20 00:50:00,90.652,90.659,90.64,90.655,240500000.0
2006-11-20 00:51:00,90.634,90.658,90.611,90.658,267099996.0
2006-11-20 00:52:00,90.64,90.675,90.634,90.657,96199999.0
2006-11-20 00:53:00,90.628,90.663,90.628,90.644,147799998.0
2006-11-20 00:54:00,90.652,90.665,90.63,90.643,142499998.0
2006-11-20 00:55:00,90.667,90.673,90.628,90.643,209599998.0
2006-11-20 00:56:00,90.655,90.677,90.655,90.677,116799998.0
2006-11-20 00:57:00,90.68,90.68,90.653,90.658,123999999.0
2006-11-20 00:58:00,90.678,90.678,90.656,90.659,242099995.0
2006-11-20 00:59:00,90.67,90.673,90.643,90.65,162500002.0
2006-11-20 01:00:00,90.667,90.674,90.649,90.66,269500002.0
2006-11-20 01:01:00,90.655,90.674,90.645,90.655,168699999.0
2006-11-20 01:02:00,90.648,90.666,90.633,90.647,204300001.0
2006-11-20 01:03:00,90.636,90.664,90.623,90.641,205099999.0
2006-11-20 01:04:00,90.653,90.671,90.643,90.658,204400000.0
2006-11-20 01:05:00,90.651,90.684,90.651,90.684,84100001.0
2006-11-20 01:06:00,90.676,90.69,90.658,90.669,208900000.0
2006-11-20 01:07:00,90.612,90.652,90.601,90.62,239499997.0
2006-11-20 01:08:00,90.65,90.668,90.609,90.646,249599998.0
2006-11-20 01:09:00,90.667,90.667,90.625,90.647,229499996.0
2006-11-20 01:10:00,90.631,90.654,90.621,90.653,172600000.0
2006-11-20 01:11:00,90.659,90.67,90.64,90.65,220700000.0
2006-11-20 01:12:00,90.67,90.67,90.635,90.637,98800001.0
2006-11-20 01:13:00,90.667,90.667,90.633,90.635,180400000.0
2006-11-20 01:14:00,90.64,90.673,90.64,90.663,238300001.0
2006-11-20 01:15:00,90.609,90.648,90.592,90.622,139499999.0
2006-11-20 01:16:00,90.633,90.655,90.622,90.63,173200001.0
2006-11-20 01:17:00,90.638,90.669,90.618,90.669,303400000.0
2006-11-20 01:18:00,90.631,90.636,90.591,90.61,91300000.0
2006-11-20 01:19:00,90.606,90.668,90.6,90.653,266100002.0
2006-11-20 01:20:00,90.632,90.661,90.628,90.64,287799994.0
2006-11-20 01:21:00,90.659,90.659,90.617,90.623,294299998.0
2006-11-20 01:22:00,90.627,90.64,90.593,90.603,191200000.0
2006-11-20 01:23:00,90.621,90.643,90.607,90.636,192699999.0
2006-11-20 01:24:00,90.641,90.641,90.608,90.608,155300000.0
2006-11-20 01:25:00,90.614,90.636,90.61,90.635,216200001.0
2006-11-20 01:26:00,90.628,90.643,90.582,90.632,250100001.0
2006-11-20 01:27:00,90.626,90.641,90.623,90.637,156800001.0
2006-11-20 01:28:00,90.618,90.62,90.582,90.602,161199998.0
2006-11-20 01:29:00,90.616,90.632,90.599,90.618,252499998.0
2006-11-20 01:30:00,90.597,90.616,90.583,90.601,147899999.0
2006-11-20 01:31:00,90.603,90.626,90.577,90.592,348099999.0
2006-11-20 01:32:00,90.602,90.612,90.56,90.573,308299993.0
2006-11-20 01:33:00,90.585,90.615,90.569,90.615,234699997.0
2006-11-20 01:34:00,90.593,90.622,90.567,90.602,183499997.0
2006-11-20 01:35:00,90.604,90.622,90.584,90.599,190499999.0
2006-11-20 01:36:00,90.614,90.615,90.56,90.56,187199999.0
2006-11-20 01:37:00,90.577,90.607,90.563,90.592,190400002.0
2006-11-20 01:38:00,90.59,90.609,90.557,90.589,167200002.0
2006-11-20 01:39:00,90.599,90.599,90.561,90.563,203299997.0
2006-11-20 01:40:00,90.613,90.641,90.611,90.637,287600002.0
2006-11-20 01:41:00,90.642,90.645,90.59,90.59,153900002.0
2006-11-20 01:42:00,90.62,90.626,90.603,90.603,117700000.0
2006-11-20 01:43:00,90.627,90.628,90.56,90.56,270599999.0
2006-11-20 01:44:00,90.581,90.636,90.575,90.625,221199997.0
2006-11-20 01:45:00,90.633,90.641,90.605,90.605,203499997.0
2006-11-20 01:46:00,90.631,90.639,90.614,90.62,230599997.0
2006-11-20 01:47:00,90.63,90.647,90.629,90.638,186900000.0
2006-11-20 01:48:00,90.63,90.64,90.607,90.609,213299999.0
2006-11-20 01:49:00,90.624,90.651,90.607,90.618,307499997.0
2006-11-20 01:50:00,90.605,90.655,90.581,90.635,233599998.0
2006-11-20 01:51:00,90.633,90.652,90.608,90.622,181099996.0
2006-11-20 01:52:00,90.612,90.643,90.604,90.626,318199994.0
2006-11-20 01:53:00,90.628,90.648,90.584,90.59,268899998.0
2006-11-20 01:54:00,90.609,90.649,90.581,90.622,160599999.0
2006-11-20 01:55:00,90.668,90.68,90.655,90.667,79500002.0
2006-11-20 01:56:00,90.644,90.67,90.622,90.633,123599997.0
2006-11-20 01:57:00,90.671,90.671,90.61,90.634,205099998.0
2006-11-20 01:58:00,90.645,90.665,90.636,90.662,124700001.0
2006-11-20 01:59:00,90.648,90.668,90.612,90.668,289600000.0
2006-11-20 02:00:00,90.661,90.678,90.653,90.678,99400001.0
2006-11-20 02:01:00,90.677,90.691,90.649,90.691,249300001.0
2006-11-20 02:02:00,90.699,90.7,90.657,90.657,185900000.0
2006-11-20 02:03:00,90.656,90.68,90.619,90.675,169999996.0
2006-11-20 02:04:00,90.69,90.695,90.667,90.668,214699998.0
2006-11-20 02:05:00,90.691,90.709,90.673,90.682,170799997.0
2006-11-20 02:06:00,90.681,90.71,90.68,90.71,102099998.0
2006-11-20 02:07:00,90.71,90.71,90.662,90.671,356000002.0
2006-11-20 02:08:00,90.684,90.704,90.679,90.7,191900001.0
2006-11-20 02:09:00,90.689,90.716,90.671,90.685,212300001.0
2006-11-20 02:10:00,90.709,90.709,90.687,90.691,176600001.0
2006-11-20 02:11:00,90.693,90.707,90.67,90.687,331300006.0
2006-11-20 02:12:00,90.707,90.707,90.674,90.675,228100002.0
2006-11-20 02:13:00,90.673,90.68,90.654,90.66,190800002.0
2006-11-20 02:14:00,90.666,90.692,90.648,90.692,207599999.0
2006-11-20 02:15:00,90.69,90.708,90.653,90.658,300400000.0
2006-11-20 02:16:00,90.701,90.701,90.653,90.653,133700001.0
2006-11-20 02:17:00,90.684,90.703,90.665,90.678,191799999.0
2006-11-20 02:18:00,90.685,90.709,90.675,90.705,269899998.0
2006-11-20 02:19:00,90.675,90.703,90.667,90.672,222400001.0
2006-11-20 02:20:00,90.695,90.724,90.688,90.698,226599999.0
2006-11-20 02:21:00,90.716,90.748,90.707,90.738,219199996.0
2006-11-20 02:22:00,90.719,90.729,90.684,90.684,292100002.0
2006-11-20 02:23:00,90.702,90.717,90.681,90.695,217899999.0
2006-11-20 02:24:00,90.711,90.722,90.687,90.701,186700001.0
2006-11-20 02:25:00,90.691,90.727,90.687,90.727,147100002.0
2006-11-20 02:26:00,90.726,90.726,90.697,90.697,154800001.0
2006-11-20 02:27:00,90.716,90.716,90.653,90.672,294199998.0
2006-11-20 02:28:00,90.716,90.732,90.686,90.719,285800000.0
2006-11-20 02:29:00,90.703,90.722,90.69,90.711,185599997.0
2006-11-20 02:30:00,90.712,90.712,90.669,90.678,168699997.0
2006-11-20 02:31:00,90.69,90.69,90.669,90.67,229500000.0
2006-11-20 02:32:00,90.674,90.69,90.665,90.679,336000001.0
2006-11-20 02:33:00,90.67,90.7,90.664,90.672,201300000.0
2006-11-20 02:34:00,90.682,90.708,90.679,90.69,254200001.0
2006-11-20 02:35:00,90.69,90.717,90.688,90.705,164000001.0
2006-11-20 02:36:00,90.68,90.702,90.655,90.667,148800000.0
2006-11-20 02:37:00,90.692,90.704,90.674,90.674,126099999.0
2006-11-20 02:38:00,90.67,90.688,90.642,90.687,176599998.0
2006-11-20 02:39:00,90.676,90.693,90.652,90.676,163500001.0
2006-11-20 02:40:00,90.673,90.686,90.655,90.674,165999998.0
2006-11-20 02:41:00,90.663,90.682,90.647,90.68,153099999.0
2006-11-20 02:42:00,90.655,90.676,90.653,90.675,132600001.0
2006-11-20 02:43:00,90.66,90.674,90.62,90.647,254899996.0
2006-11-20 02:44:00,90.677,90.677,90.646,90.646,148600002.0
2006-11-20 02:45:00,90.664,90.679,90.647,90.652,200599999.0
2006-11-20 02:46:00,90.675,90.676,90.649,90.649,144899998.0
2006-11-20 02:47:00,90.653,90.676,90.648,90.663,121300001.0
2006-11-20 02:48:00,90.638,90.679,90.638,90.665,166099999.0
2006-11-20 02:49:00,90.658,90.658,90.615,90.615,216199997.0
2006-11-20 02:50:00,90.644,90.665,90.624,90.662,179399997.0
2006-11-20 02:51:00,90.659,90.679,90.655,90.676,91500000.0
2006-11-20 02:52:00,90.654,90.683,90.648,90.663,243899999.0
2006-11-20 02:53:00,90.656,90.675,90.601,90.636,158599997.0
2006-11-20 02:54:00,90.636,90.656,90.616,90.634,162900000.0
2006-11-20 02:55:00,90.673,90.691,90.653,90.653,148999997.0
2006-11-20 02:56:00,90.658,90.68,90.65,90.662,225600003.0
2006-11-20 02:57:00,90.656,90.675,90.638,90.654,253399999.0
2006-11-20 02:58:00,90.647,90.682,90.643,90.682,251199994.0
2006-11-20 02:59:00,90.681,90.691,90.657,90.674,88099998.0
2006-11-20 03:00:00,90.676,90.7,90.673,90.698,139499999.0
2006-11-20 03:01:00,90.661,90.688,90.648,90.688,119800000.0
2006-11-20 03:02:00,90.697,90.697,90.654,90.675,122899999.0
2006-11-20 03:03:00,90.673,90.687,90.651,90.674,243899998.0
2006-11-20 03:04:00,90.683,90.683,90.644,90.655,182499997.0
2006-11-20 03:05:00,90.653,90.677,90.642,90.642,184400000.0
2006-11-20 03:06:00,90.658,90.664,90.624,90.624,205700001.0
2006-11-20 03:07:00,90.668,90.687,90.634,90.647,224099999.0
2006-11-20 03:08:00,90.631,90.652,90.591,90.641,178400000.0
2006-11-20 03:09:00,90.633,90.634,90.587,90.616,348100001.0
2006-11-20 03:10:00,90.63,90.636,90.61,90.615,266100002.0
2006-11-20 03:11:00,90.605,90.634,90.605,90.63,166200000.0
2006-11-20 03:12:00,90.612,90.637,90.584,90.62,243799995.0
2006-11-20 03:13:00,90.558,90.626,90.558,90.626,129699998.0
2006-11-20 03:14:00,90.61,90.623,90.583,90.618,173799998.0
2006-11-20 03:15:00,90.605,90.621,90.585,90.615,187300002.0
2006-11-20 03:16:00,90.588,90.631,90.578,90.631,166400001.0
2006-11-20 03:17:00,90.592,90.632,90.592,90.625,259700003.0
2006-11-20 03:18:00,90.625,90.648,90.603,90.628,98900000.0
2006-11-20 03:19:00,90.624,90.624,90.587,90.597,114800001.0
2006-11-20 03:20:00,90.614,90.629,90.586,90.604,273899999.0
2006-11-20 03:21:00,90.601,90.63,90.572,90.602,175699997.0
2006-11-20 03:22:00,90.621,90.63,90.598,90.613,242099996.0
2006-11-20 03:23:00,90.595,90.614,90.577,90.6,113300001.0
2006-11-20 03:24:00,90.607,90.614,90.589,90.589,242099999.0
2006-11-20 03:25:00,90.595,90.614,90.587,90.603,184700000.0
2006-11-20 03:26:00,90.593,90.601,90.55,90.573,208499999.0
2006-11-20 03:27:00,90.609,90.636,90.593,90.61,196099999.0
2006-11-20 03:28:00,90.614,90.637,90.587,90.615,279799997.0
2006-11-20 03:29:00,90.628,90.633,90.607,90.608,233499996.0
2006-11-20 03:30:00,90.591,90.625,90.575,90.598,295800003.0
2006-11-20 03:31:00,90.613,90.637,90.61,90.637,158699999.0
2006-11-20 03:32:00,90.601,90.633,90.598,90.617,148699998.0
2006-11-20 03:33:00,90.583,90.621,90.582,90.621,286399997.0
2006-11-20 03:34:00,90.593,90.619,90.573,90.619,110100000.0
2006-11-20 03:35:00,90.584,90.608,90.549,90.59,154100000.0
2006-11-20 03:36:00,90.605,90.625,90.586,90.588,280699999.0
2006-11-20 03:37:00,90.617,90.626,90.59,90.612,253400001.0
2006-11-20 03:38:00,90.61,90.629,90.583,90.629,224199995.0
2006-11-20 03:39:00,90.591,90.623,90.591,90.622,156799998.0
2006-11-20 03:40:00,90.581,90.625,90.581,90.625,250999999.0
2006-11-20 03:41:00,90.598,90.629,90.596,90.622,150499998.0
2006-11-20 03:42:00,90.588,90.61,90.571,90.591,102400003.0
2006-11-20 03:43:00,90.591,90.628,90.569,90.6,149499999.0
2006-11-20 03:44:00,90.618,90.63,90.59,90.611,257900003.0
2006-11-20 03:45:00,90.637,90.642,90.601,90.611,124900001.0
2006-11-20 03:46:00,90.611,90.643,90.597,90.64,247899997.0
2006-11-20 03:47:00,90.617,90.639,90.57,90.57,176400002.0
2006-11-20 03:48:00,90.612,90.633,90.592,90.633,218599999.0
2006-11-20 03:49:00,90.637,90.638,90.586,90.616,176399997.0
2006-11-20 03:50:00,90.637,90.64,90.594,90.618,274400000.0
2006-11-20 03:51:00,90.635,90.635,90.587,90.615,235799997.0
2006-11-20 03:52:00,90.607,90.632,90.607,90.615,198000003.0
2006-11-20 03:53:00,90.615,90.631,90.587,90.606,222299999.0
2006-11-20 03:54:00,90.627,90.627,90.589,90.608,213700002.0
2006-11-20 03:55:00,90.619,90.632,90.599,90.617,127699998.0
2006-11-20 03:56:00,90.611,90.63,90.602,90.625,295999997.0
2006-11-20 03:57:00,90.609,90.609,90.572,90.607,178000000.0
2006-11-20 03:58:00,90.583,90.625,90.58,90.625,144599999.0
2006-11-20 03:59:00,90.609,90.63,90.588,90.614,221600000.0
2006-11-20 04:00:00,90.593,90.627,90.578,90.591,264199999.0
2006-11-20 04:01:00,90.596,90.607,90.565,90.587,159799998.0
2006-11-20 04:02:00,90.61,90.62,90.592,90.594,134599999.0
2006-11-20 04:03:00,90.605,90.616,90.576,90.591,146799998.0
2006-11-20 04:04:00,90.568,90.609,90.557,90.606,156800000.0
2006-11-20 04:05:00,90.6,90.603,90.575,90.581,139099999.0
2006-11-20 04:06:00,90.599,90.625,90.58,90.588,201299998.0
2006-11-20 04:07:00,90.6,90.618,90.583,90.583,243000001.0
2006-11-20 04:08:00,90.602,90.618,90.584,90.585,221700004.0
2006-11-20 04:09:00,90.605,90.624,90.583,90.62,272700005.0
2006-11-20 04:10:00,90.604,90.621,90.582,90.61,150099998.0
2006-11-20 04:11:00,90.605,90.615,90.577,90.584,226200002.0
2006-11-20 04:12:00,90.575,90.609,90.568,90.602,175199999.0
2006-11-20 04:13:00,90.601,90.633,90.589,90.609,261200004.0
2006-11-20 04:14:00,90.583,90.614,90.58,90.609,170600002.0
2006-11-20 04:15:00,90.568,90.59,90.555,90.581,235800002.0
2006-11-20 04:16:00,90.596,90.596,90.541,90.541,263599998.0
2006-11-20 04:17:00,90.588,90.588,90.563,90.57,212900002.0
2006-11-20 04:18:00,90.569,90.591,90.553,90.571,178699998.0
2006-11-20 04:19:00,90.547,90.593,90.547,90.591,213600000.0
2006-11-20 04:20:00,90.585,90.599,90.575,90.575,131200000.0
2006-11-20 04:21:00,90.59,90.594,90.544,90.549,270299999.0
2006-11-20 04:22:00,90.558,90.577,90.55,90.577,183599997.0
2006-11-20 04:23:00,90.572,90.588,90.565,90.565,174600000.0
2006-11-20 04:24:00,90.564,90.574,90.533,90.561,266999999.0
2006-11-20 04:25:00,90.575,90.586,90.554,90.572,191300000.0
2006-11-20 04:26:00,90.563,90.567,90.537,90.539,111899999.0
2006-11-20 04:27:00,90.584,90.584,90.537,90.547,148499999.0
2006-11-20 04:28:00,90.556,90.579,90.549,90.574,152400001.0
2006-11-20 04:29:00,90.579,90.589,90.545,90.552,103600000.0
2006-11-20 04:30:00,90.556,90.582,90.551,90.582,278999994.0
2006-11-20 04:31:00,90.568,90.584,90.54,90.578,190299999.0
2006-11-20 04:32:00,90.567,90.577,90.539,90.557,275900003.0
2006-11-20 04:33:00,90.538,90.577,90.537,90.548,240899995.0
2006-11-20 04:34:00,90.545,90.591,90.545,90.568,162899999.0
2006-11-20 04:35:00,90.559,90.579,90.549,90.579,100900000.0
2006-11-20 04:36:00,90.589,90.599,90.546,90.591,236100001.0
2006-11-20 04:37:00,90.555,90.596,90.555,90.596,202400001.0
2006-11-20 04:38:00,90.6,90.6,90.547,90.547,214799999.0
2006-11-20 04:39:00,90.557,90.579,90.549,90.573,164900000.0
2006-11-20 04:40:00,90.564,90.585,90.554,90.57,182799997.0
2006-11-20 04:41:00,90.58,90.595,90.562,90.577,149500001.0
2006-11-20 04:42:00,90.585,90.603,90.535,90.568,147699999.0
2006-11-20 04:43:00,90.563,90.583,90.549,90.562,115299998.0
2006-11-20 04:44:00,90.589,90.59,90.536,90.573,260099999.0
2006-11-20 04:45:00,90.576,90.614,90.566,90.601,156300001.0
2006-11-20 04:46:00,90.569,90.591,90.55,90.589,138699999.0
2006-11-20 04:47:00,90.597,90.597,90.55,90.577,230099999.0
2006-11-20 04:48:00,90.609,90.609,90.569,90.584,189099998.0
2006-11-20 04:49:00,90.58,90.616,90.58,90.616,153499999.0
2006-11-20 04:50:00,90.612,90.628,90.596,90.601,219599998.0
2006-11-20 04:51:00,90.615,90.64,90.601,90.613,168500001.0
2006-11-20 04:52:00,90.632,90.646,90.625,90.643,263099994.0
2006-11-20 04:53:00,90.649,90.658,90.626,90.635,243400000.0
2006-11-20 04:54:00,90.659,90.682,90.646,90.662,261699995.0
2006-11-20 04:55:00,90.654,90.68,90.606,90.617,229900003.0
2006-11-20 04:56:00,90.651,90.655,90.624,90.627,199599997.0
2006-11-20 04:57:00,90.65,90.68,90.616,90.623,170899999.0
2006-11-20 04:58:00,90.633,90.67,90.619,90.661,92300000.0
2006-11-20 04:59:00,90.638,90.66,90.628,90.653,157899998.0
2006-11-20 05:00:00,90.669,90.677,90.641,90.662,114600000.0
2006-11-20 05:01:00,90.69,90.692,90.605,90.605,94300000.0
2006-11-20 05:02:00,90.675,90.687,90.662,90.675,223600002.0
2006-11-20 05:03:00,90.653,90.678,90.651,90.663,212099999.0
2006-11-20 05:04:00,90.67,90.677,90.653,90.677,240999996.0
2006-11-20 05:05:00,90.632,90.658,90.597,90.653,110699998.0
2006-11-20 05:06:00,90.668,90.673,90.613,90.627,236700003.0
2006-11-20 05:07:00,90.619,90.639,90.599,90.61,204900000.0
2006-11-20 05:08:00,90.67,90.677,90.633,90.634,159500000.0
2006-11-20 05:09:00,90.654,90.671,90.636,90.661,271000002.0
2006-11-20 05:10:00,90.646,90.669,90.62,90.65,173100001.0
2006-11-20 05:11:00,90.638,90.661,90.612,90.612,257399996.0
2006-11-20 05:12:00,90.607,90.656,90.602,90.655,188999999.0
2006-11-20 05:13:00,90.662,90.67,90.616,90.616,225999999.0
2006-11-20 05:14:00,90.64,90.679,90.639,90.679,261799999.0
2006-11-20 05:15:00,90.672,90.692,90.657,90.671,252199996.0
2006-11-20 05:16:00,90.668,90.716,90.668,90.716,189699998.0
2006-11-20 05:17:00,90.691,90.724,90.691,90.718,249999997.0
2006-11-20 05:18:00,90.699,90.714,90.669,90.686,160299999.0
2006-11-20 05:19:00,90.715,90.723,90.69,90.695,235800000.0
2006-11-20 05:20:00,90.723,90.732,90.694,90.694,173800001.0
2006-11-20 05:21:00,90.71,90.725,90.691,90.71,239300003.0
2006-11-20 05:22:00,90.725,90.725,90.683,90.685,178499999.0
2006-11-20 05:23:00,90.697,90.722,90.684,90.702,228199997.0
2006-11-20 05:24:00,90.665,90.695,90.656,90.695,160200000.0
2006-11-20 05:25:00,90.634,90.7,90.622,90.681,204699999.0
2006-11-20 05:26:00,90.687,90.695,90.664,90.673,225499998.0
2006-11-20 05:27:00,90.656,90.675,90.628,90.667,135499999.0
2006-11-20 05:28:00,90.654,90.677,90.641,90.672,211499999.0
2006-11-20 05:29:00,90.601,90.672,90.588,90.648,268899998.0
2006-11-20 05:30:00,90.668,90.668,90.613,90.658,178500000.0
2006-11-20 05:31:00,90.662,90.662,90.615,90.645,208499999.0
2006-11-20 05:32:00,90.608,90.646,90.604,90.632,204200003.0
2006-11-20 05:33:00,90.637,90.64,90.609,90.623,279499999.0
2006-11-20 05:34:00,90.614,90.646,90.593,90.626,145000000.0
2006-11-20 05:35:00,90.605,90.633,90.593,90.603,120600000.0
2006-11-20 05:36:00,90.584,90.608,90.571,90.593,151500001.0
2006-11-20 05:37:00,90.588,90.621,90.565,90.601,270900002.0
2006-11-20 05:38:00,90.615,90.628,90.597,90.627,219400001.0
2006-11-20 05:39:00,90.58,90.615,90.577,90.61,220600000.0
2006-11-20 05:40:00,90.555,90.612,90.555,90.612,210199998.0
2006-11-20 05:41:00,90.633,90.633,90.576,90.586,330599998.0
2006-11-20 05:42:00,90.604,90.613,90.585,90.585,112099999.0
2006-11-20 05:43:00,90.603,90.61,90.587,90.592,247200001.0
2006-11-20 05:44:00,90.597,90.597,90.541,90.55,141600001.0
2006-11-20 05:45:00,90.561,90.591,90.552,90.591,190300003.0
2006-11-20 05:46:00,90.576,90.602,90.552,90.587,111099999.0
2006-11-20 05:47:00,90.583,90.609,90.576,90.602,168500003.0
2006-11-20 05:48:00,90.583,90.607,90.564,90.594,201600000.0
2006-11-20 05:49:00,90.571,90.605,90.558,90.57,283700001.0
2006-11-20 05:50:00,90.582,90.597,90.559,90.574,129099999.0
2006-11-20 05:51:00,90.57,90.598,90.544,90.598,198600002.0
2006-11-20 05:52:00,90.584,90.614,90.566,90.597,173800001.0
2006-11-20 05:53:00,90.558,90.606,90.551,90.577,269800003.0
2006-11-20 05:54:00,90.576,90.61,90.56,90.576,261500004.0
2006-11-20 05:55:00,90.586,90.626,90.586,90.613,146800003.0
2006-11-20 05:56:00,90.626,90.626,90.604,90.607,138700001.0
2006-11-20 05:57:00,90.597,90.621,90.594,90.596,198000000.0
2006-11-20 05:58:00,90.58,90.604,90.566,90.586,172000001.0
2006-11-20 05:59:00,90.599,90.619,90.587,90.609,101100000.0
2006-11-20 06:00:00,90.61,90.612,90.567,90.587,277300005.0
2006-11-20 06:01:00,90.623,90.623,90.59,90.597,268400004.0
2006-11-20 06:02:00,90.61,90.634,90.586,90.612,135899998.0
2006-11-20 06:03:00,90.637,90.648,90.619,90.637,322800000.0
2006-11-20 06:04:00,90.638,90.642,90.594,90.642,190800000.0
2006-11-20 06:05:00,90.639,90.654,90.628,90.648,128900002.0
2006-11-20 06:06:00,90.595,90.623,90.568,90.594,149799999.0
2006-11-20 06:07:00,90.58,90.635,90.58,90.601,214200001.0
2006-11-20 06:08:00,90.628,90.646,90.616,90.631,108400000.0
2006-11-20 06:09:00,90.64,90.649,90.62,90.634,204299996.0
2006-11-20 06:10:00,90.635,90.657,90.629,90.65,83800000.0
2006-11-20 06:11:00,90.636,90.646,90.603,90.61,195599998.0
2006-11-20 06:12:00,90.593,90.634,90.591,90.625,244700001.0
2006-11-20 06:13:00,90.636,90.66,90.627,90.65,225900001.0
2006-11-20 06:14:00,90.613,90.64,90.58,90.591,184299998.0
2006-11-20 06:15:00,90.63,90.644,90.602,90.644,186100001.0
2006-11-20 06:16:00,90.611,90.636,90.584,90.596,130200000.0
2006-11-20 06:17:00,90.647,90.647,90.603,90.643,216799999.0
2006-11-20 06:18:00,90.643,90.643,90.602,90.613,287700003.0
2006-11-20 06:19:00,90.607,90.643,90.602,90.603,268000001.0
2006-11-20 06:20:00,90.639,90.641,90.617,90.623,194899996.0
2006-11-20 06:21:00,90.621,90.645,90.613,90.645,156600002.0
2006-11-20 06:22:00,90.59,90.628,90.585,90.605,277399996.0
2006-11-20 06:23:00,90.633,90.638,90.61,90.61,174399997.0
2006-11-20 06:24:00,90.621,90.626,90.597,90.6,267699995.0
2006-11-20 06:25:00,90.6,90.617,90.583,90.593,362600001.0
2006-11-20 06:26:00,90.604,90.619,90.569,90.569,171000002.0
2006-11-20 06:27:00,90.594,90.611,90.586,90.597,220399998.0
2006-11-20 06:28:00,90.597,90.608,90.591,90.608,81899998.0
2006-11-20 06:29:00,90.62,90.623,90.568,90.586,221599998.0
2006-11-20 06:30:00,90.595,90.63,90.591,90.63,134699999.0
2006-11-20 06:31:00,90.6,90.616,90.589,90.6,151200002.0
2006-11-20 06:32:00,90.605,90.624,90.601,90.62,191899999.0
2006-11-20 06:33:00,90.591,90.629,90.572,90.595,228400000.0
2006-11-20 06:34:00,90.585,90.626,90.582,90.589,116000000.0
2006-11-20 06:35:00,90.583,90.603,90.556,90.593,201099999.0
2006-11-20 06:36:00,90.58,90.612,90.568,90.593,135300001.0
2006-11-20 06:37:00,90.605,90.605,90.573,90.573,150299999.0
2006-11-20 06:38:00,90.601,90.614,90.569,90.585,231100001.0
2006-11-20 06:39:00,90.565,90.604,90.558,90.604,152399999.0
2006-11-20 06:40:00,90.596,90.596,90.534,90.534,116900000.0
2006-11-20 06:41:00,90.606,90.607,90.57,90.583,264700001.0
2006-11-20 06:42:00,90.576,90.623,90.576,90.618,236900000.0
2006-11-20 06:43:00,90.586,90.614,90.569,90.611,243900002.0
2006-11-20 06:44:00,90.604,90.614,90.589,90.589,155300001.0
2006-11-20 06:45:00,90.579,90.6,90.557,90.577,144599998.0
2006-11-20 06:46:00,90.58,90.613,90.571,90.607,260099997.0
2006-11-20 06:47:00,90.546,90.604,90.546,90.604,187499999.0
2006-11-20 06:48:00,90.596,90.603,90.556,90.576,222700001.0
2006-11-20 06:49:00,90.577,90.6,90.555,90.582,199299998.0
2006-11-20 06:50:00,90.589,90.616,90.559,90.56,215599998.0
2006-11-20 06:51:00,90.568,90.595,90.553,90.576,204300000.0
2006-11-20 06:52:00,90.592,90.604,90.571,90.593,154700000.0
2006-11-20 06:53:00,90.581,90.6,90.571,90.587,178299999.0
2006-11-20 06:54:00,90.584,90.605,90.575,90.6,266400001.0
2006-11-20 06:55:00,90.575,90.593,90.562,90.573,215299999.0
2006-11-20 06:56:00,90.592,90.612,90.58,90.603,333200000.0
2006-11-20 06:57:00,90.549,90.597,90.545,90.597,162099996.0
2006-11-20 06:58:00,90.575,90.594,90.549,90.572,195200000.0
2006-11-20 06:59:00,90.571,90.6,90.546,90.582,175999998.0
2006-11-20 07:00:00,90.599,90.606,90.586,90.588,178199999.0
2006-11-20 07:01:00,90.565,90.595,90.565,90.573,311700000.0
2006-11-20 07:02:00,90.577,90.595,90.539,90.58,247300001.0
2006-11-20 07:03:00,90.595,90.595,90.569,90.592,163099996.0
2006-11-20 07:04:00,90.582,90.582,90.542,90.544,119000001.0
2006-11-20 07:05:00,90.565,90.59,90.541,90.583,234800002.0
2006-11-20 07:06:00,90.558,90.594,90.543,90.565,189900000.0
2006-11-20 07:07:00,90.573,90.591,90.554,90.581,115000000.0
2006-11-20 07:08:00,90.587,90.595,90.558,90.579,153799999.0
2006-11-20 07:09:00,90.583,90.608,90.561,90.561,161699999.0
2006-11-20 07:10:00,90.581,90.581,90.542,90.549,189500001.0
2006-11-20 07:11:00,90.574,90.574,90.544,90.544,163100001.0
2006-11-20 07:12:00,90.554,90.593,90.543,90.578,180100000.0
2006-11-20 07:13:00,90.578,90.592,90.555,90.57,244899995.0
2006-11-20 07:14:00,90.562,90.591,90.56,90.589,210899998.0
2006-11-20 07:15:00,90.553,90.588,90.539,90.581,198599998.0
2006-11-20 07:16:00,90.524,90.602,90.524,90.602,268999999.0
2006-11-20 07:17:00,90.574,90.598,90.548,90.572,183999995.0
2006-11-20 07:18:00,90.565,90.582,90.541,90.559,233000001.0
2006-11-20 07:19:00,90.592,90.592,90.544,90.568,298800002.0
2006-11-20 07:20:00,90.563,90.58,90.539,90.558,217400000.0
2006-11-20 07:21:00,90.55,90.591,90.547,90.585,196699997.0
2006-11-20 07:22:00,90.602,90.602,90.555,90.583,95999999.0
2006-11-20 07:23:00,90.54,90.591,90.54,90.587,271700000.0
2006-11-20 07:24:00,90.561,90.6,90.538,90.6,134900000.0
2006-11-20 07:25:00,90.602,90.619,90.587,90.6,242800000.0
2006-11-20 07:26:00,90.599,90.618,90.586,90.615,295600003.0
2006-11-20 07:27:00,90.602,90.621,90.578,90.592,295099998.0
2006-11-20 07:28:00,90.613,90.615,90.589,90.589,162399996.0
2006-11-20 07:29:00,90.62,90.62,90.575,90.581,191799996.0
2006-11-20 07:30:00,90.573,90.595,90.555,90.577,340299997.0
2006-11-20 07:31:00,90.597,90.604,90.553,90.573,167299999.0
2006-11-20 07:32:00,90.588,90.622,90.571,90.601,131999998.0
2006-11-20 07:33:00,90.586,90.606,90.549,90.563,195499999.0
2006-11-20 07:34:00,90.601,90.618,90.576,90.599,101100000.0
2006-11-20 07:35:00,90.61,90.63,90.583,90.611,211700002.0
2006-11-20 07:36:00,90.61,90.627,90.569,90.62,192699996.0
2006-11-20 07:37:00,90.603,90.628,90.591,90.62,148700002.0
2006-11-20 07:38:00,90.583,90.627,90.563,90.606,165400000.0
2006-11-20 07:39:00,90.637,90.637,90.594,90.609,216700000.0
2006-11-20 07:40:00,90.579,90.62,90.571,90.619,191800000.0
2006-11-20 07:41:00,90.578,90.605,90.565,90.605,162700002.0
2006-11-20 07:42:00,90.603,90.624,90.592,90.624,258000002.0
2006-11-20 07:43:00,90.612,90.632,90.585,90.591,169800000.0
2006-11-20 07:44:00,90.631,90.656,90.616,90.635,124300003.0
2006-11-20 07:45:00,90.627,90.628,90.605,90.607,140200001.0
2006-11-20 07:46:00,90.615,90.633,90.58,90.609,174900001.0
2006-11-20 07:47:00,90.614,90.622,90.582,90.594,180899999.0
2006-11-20 07:48:00,90.593,90.614,90.571,90.59,180600000.0
2006-11-20 07:49:00,90.61,90.622,90.591,90.62,281100002.0
2006-11-20 07:50:00,90.583,90.626,90.564,90.596,243100002.0
2006-11-20 07:51:00,90.599,90.618,90.586,90.607,187600001.0
2006-11-20 07:52:00,90.593,90.636,90.586,90.636,129100001.0
2006-11-20 07:53:00,90.572,90.638,90.553,90.638,93600000.0
2006-11-20 07:54:00,90.608,90.636,90.602,90.616,222900001.0
2006-11-20 07:55:00,90.618,90.632,90.584,90.616,281999999.0
2006-11-20 07:56:00,90.633,90.633,90.604,90.615,137600000.0
2006-11-20 07:57:00,90.597,90.626,90.591,90.618,165700002.0
2006-11-20 07:58:00,90.613,90.631,90.605,90.631,94700000.0
2006-11-20 07:59:00,90.621,90.621,90.589,90.589,144699999.0
2006-11-20 08:00:00,90.631,90.639,90.604,90.604,279999998.0
2006-11-20 08:01:00,90.599,90.622,90.584,90.622,147999998.0
2006-11-20 08:02:00,90.596,90.619,90.581,90.598,210699998.0
2006-11-20 08:03:00,90.584,90.626,90.57,90.605,263300003.0
2006-11-20 08:04:00,90.603,90.632,90.603,90.623,152200001.0
2006-11-20 08:05:00,90.612,90.616,90.587,90.587,252899999.0
2006-11-20 08:06:00,90.582,90.618,90.582,90.608,169800000.0
2006-11-20 08:07:00,90.613,90.619,90.581,90.586,252100002.0
2006-11-20 08:08:00,90.599,90.625,90.598,90.606,314799993.0
2006-11-20 08:09:00,90.588,90.634,90.579,90.617,217799997.0
2006-11-20 08:10:00,90.629,90.636,90.601,90.622,185000001.0
2006-11-20 08:11:00,90.628,90.637,90.595,90.595,186100000.0
2006-11-20 08:12:00,90.609,90.618,90.589,90.603,139400001.0
2006-11-20 08:13:00,90.603,90.618,90.582,90.591,221299998.0
2006-11-20 08:14:00,90.607,90.633,90.599,90.619,215799999.0
2006-11-20 08:15:00,90.574,90.607,90.568,90.604,285799996.0
2006-11-20 08:16:00,90.596,90.624,90.584,90.62,132400002.0
2006-11-20 08:17:00,90.584,90.603,90.566,90.598,154700000.0
2006-11-20 08:18:00,90.577,90.598,90.563,90.598,135699999.0
2006-11-20 08:19:00,90.575,90.595,90.542,90.57,214999998.0
2006-11-20 08:20:00,90.582,90.61,90.558,90.594,211300002.0
2006-11-20 08:21:00,90.59,90.605,90.55,90.565,295199999.0
2006-11-20 08:22:00,90.557,90.587,90.548,90.587,153600001.0
2006-11-20 08:23:00,90.573,90.581,90.538,90.566,166300001.0
2006-11-20 08:24:00,90.564,90.586,90.549,90.572,85999999.0
2006-11-20 08:25:00,90.584,90.594,90.559,90.581,213300002.0
2006-11-20 08:26:00,90.588,90.589,90.567,90.585,217899999.0
2006-11-20 08:27:00,90.544,90.569,90.533,90.561,135499998.0
2006-11-20 08:28:00,90.556,90.578,90.549,90.573,277799993.0
2006-11-20 08:29:00,90.56,90.573,90.546,90.564,162499999.0
2006-11-20 08:30:00,90.572,90.586,90.543,90.56,206700002.0
2006-11-20 08:31:00,90.544,90.567,90.516,90.556,181499999.0
2006-11-20 08:32:00,90.562,90.593,90.559,90.575,181699999.0
2006-11-20 08:33:00,90.575,90.587,90.563,90.574,244700003.0
2006-11-20 08:34:00,90.577,90.586,90.555,90.555,196499996.0
2006-11-20 08:35:00,90.547,90.567,90.532,90.54,138800003.0
2006-11-20 08:36:00,90.572,90.582,90.525,90.536,195799999.0
2006-11-20 08:37:00,90.555,90.567,90.525,90.567,66300000.0
2006-11-20 08:38:00,90.547,90.565,90.523,90.538,234499999.0
2006-11-20 08:39:00,90.563,90.586,90.562,90.586,150800000.0
2006-11-20 08:40:00,90.569,90.584,90.566,90.582,167899999.0
2006-11-20 08:41:00,90.558,90.586,90.544,90.57,173799997.0
2006-11-20 08:42:00,90.548,90.57,90.534,90.548,161299997.0
2006-11-20 08:43:00,90.569,90.589,90.548,90.557,143799999.0
2006-11-20 08:44:00,90.573,90.591,90.555,90.568,369300003.0
2006-11-20 08:45:00,90.567,90.574,90.538,90.551,303399998.0
2006-11-20 08:46:00,90.542,90.566,90.519,90.534,282099996.0
2006-11-20 08:47:00,90.518,90.547,90.515,90.543,158500001.0
2006-11-20 08:48:00,90.527,90.542,90.509,90.524,116400002.0
2006-11-20 08:49:00,90.5,90.533,90.47,90.51,193400001.0
2006-11-20 08:50:00,90.506,90.537,90.489,90.521,233699999.0
2006-11-20 08:51:00,90.483,90.53,90.483,90.506,310799998.0
2006-11-20 08:52:00,90.524,90.529,90.49,90.517,181799996.0
2006-11-20 08:53:00,90.494,90.532,90.477,90.532,294899997.0
2006-11-20 08:54:00,90.518,90.529,90.5,90.507,164800000.0
2006-11-20 08:55:00,90.523,90.556,90.502,90.528,198400001.0
2006-11-20 08:56:00,90.55,90.551,90.525,90.525,219000001.0
2006-11-20 08:57:00,90.504,90.526,90.483,90.517,181200001.0
2006-11-20 08:58:00,90.509,90.528,90.489,90.501,187399999.0
2006-11-20 08:59:00,90.528,90.543,90.512,90.518,298099998.0
2006-11-20 09:00:00,90.53,90.543,90.513,90.523,269799995.0
2006-11-20 09:01:00,90.52,90.547,90.515,90.54,150800000.0
2006-11-20 09:02:00,90.527,90.529,90.493,90.493,119100001.0
2006-11-20 09:03:00,90.482,90.507,90.471,90.505,204999997.0
2006-11-20 09:04:00,90.521,90.531,90.499,90.499,262000001.0
2006-11-20 09:05:00,90.53,90.535,90.499,90.502,170000001.0
2006-11-20 09:06:00,90.514,90.516,90.477,90.495,178099999.0
2006-11-20 09:07:00,90.483,90.526,90.483,90.523,247899999.0
2006-11-20 09:08:00,90.51,90.523,90.494,90.523,187200003.0
2006-11-20 09:09:00,90.513,90.538,90.49,90.508,219799999.0
2006-11-20 09:10:00,90.514,90.533,90.5,90.511,200999999.0
2006-11-20 09:11:00,90.517,90.525,90.492,90.495,272299996.0
2006-11-20 09:12:00,90.515,90.515,90.472,90.472,119500001.0
2006-11-20 09:13:00,90.512,90.512,90.49,90.495,104799999.0
2006-11-20 09:14:00,90.515,90.527,90.504,90.504,177700002.0
2006-11-20 09:15:00,90.527,90.528,90.476,90.501,265500000.0
2006-11-20 09:16:00,90.497,90.521,90.482,90.51,207700000.0
2006-11-20 09:17:00,90.523,90.535,90.51,90.515,221500000.0
2006-11-20 09:18:00,90.507,90.507,90.482,90.482,195399995.0
2006-11-20 09:19:00,90.495,90.501,90.469,90.472,103599999.0
2006-11-20 09:20:00,90.507,90.509,90.447,90.447,326799999.0
2006-11-20 09:21:00,90.514,90.528,90.481,90.498,142800000.0
2006-11-20 09:22:00,90.485,90.504,90.468,90.501,131600000.0
2006-11-20 09:23:00,90.49,90.511,90.468,90.489,221900002.0
2006-11-20 09:24:00,90.514,90.514,90.459,90.475,152499999.0
2006-11-20 09:25:00,90.498,90.515,90.493,90.506,235399993.0
2006-11-20 09:26:00,90.491,90.51,90.444,90.482,354399995.0
2006-11-20 09:27:00,90.509,90.509,90.452,90.472,226300003.0
2006-11-20 09:28:00,90.5,90.55,90.488,90.533,157600004.0
2006-11-20 09:29:00,90.537,90.561,90.523,90.541,219400000.0
2006-11-20 09:30:00,90.57,90.583,90.552,90.552,148799999.0
2006-11-20 09:31:00,90.574,90.592,90.559,90.574,255299996.0
2006-11-20 09:32:00,90.568,90.568,90.525,90.548,101500000.0
2006-11-20 09:33:00,90.546,90.575,90.546,90.566,243900002.0
2006-11-20 09:34:00,90.532,90.569,90.52,90.542,312900001.0
2006-11-20 09:35:00,90.558,90.574,90.541,90.556,119600001.0
2006-11-20 09:36:00,90.502,90.572,90.501,90.568,150200003.0
2006-11-20 09:37:00,90.57,90.572,90.531,90.552,140299997.0
2006-11-20 09:38:00,90.526,90.564,90.516,90.564,154600000.0
2006-11-20 09:39:00,90.561,90.585,90.523,90.544,214999995.0
2006-11-20 09:40:00,90.581,90.599,90.566,90.574,215500001.0
2006-11-20 09:41:00,90.604,90.604,90.574,90.582,198699997.0
2006-11-20 09:42:00,90.572,90.594,90.565,90.579,95800000.0
2006-11-20 09:43:00,90.582,90.582,90.544,90.547,180100002.0
2006-11-20 09:44:00,90.569,90.586,90.535,90.567,188999999.0
2006-11-20 09:45:00,90.568,90.577,90.551,90.562,181400002.0
2006-11-20 09:46:00,90.548,90.589,90.539,90.567,227700001.0
2006-11-20 09:47:00,90.551,90.562,90.517,90.517,231799996.0
2006-11-20 09:48:00,90.548,90.568,90.536,90.547,251600001.0
2006-11-20 09:49:00,90.531,90.566,90.507,90.517,283200001.0
2006-11-20 09:50:00,90.567,90.573,90.55,90.558,295199997.0
2006-11-20 09:51:00,90.567,90.595,90.557,90.586,234099996.0
2006-11-20 09:52:00,90.555,90.602,90.549,90.602,94899999.0
2006-11-20 09:53:00,90.627,90.643,90.601,90.628,249800002.0
2006-11-20 09:54:00,90.638,90.648,90.61,90.623,188599999.0
2006-11-20 09:55:00,90.61,90.636,90.598,90.618,169800001.0
2006-11-20 09:56:00,90.627,90.627,90.562,90.59,262500003.0
2006-11-20 09:57:00,90.618,90.618,90.56,90.578,187700000.0
2006-11-20 09:58:00,90.607,90.615,90.555,90.555,180900000.0
2006-11-20 09:59:00,90.601,90.609,90.584,90.594,162400000.0
2006-11-20 10:00:00,90.559,90.613,90.558,90.613,195100002.0
2006-11-20 10:01:00,90.628,90.642,90.613,90.62,59200000.0
2006-11-20 10:02:00,90.586,90.625,90.574,90.625,269600002.0
2006-11-20 10:03:00,90.6,90.635,90.591,90.633,85000000.0
2006-11-20 10:04:00,90.645,90.693,90.645,90.68,256299998.0
2006-11-20 10:05:00,90.679,90.697,90.656,90.682,166600001.0
2006-11-20 10:06:00,90.662,90.685,90.646,90.676,306400002.0
2006-11-20 10:07:00,90.663,90.694,90.663,90.692,289700000.0
2006-11-20 10:08:00,90.697,90.702,90.664,90.681,169199995.0
2006-11-20 10:09:00,90.677,90.704,90.667,90.682,165299998.0
2006-11-20 10:10:00,90.689,90.69,90.653,90.653,182000000.0
2006-11-20 10:11:00,90.664,90.682,90.65,90.669,150400000.0
2006-11-20 10:12:00,90.688,90.727,90.681,90.707,115300001.0
2006-11-20 10:13:00,90.699,90.722,90.688,90.706,70700000.0
2006-11-20 10:14:00,90.697,90.725,90.694,90.725,292200002.0
2006-11-20 10:15:00,90.736,90.745,90.72,90.72,159399997.0
2006-11-20 10:16:00,90.72,90.736,90.702,90.711,124100000.0
2006-11-20 10:17:00,90.705,90.733,90.676,90.715,260000001.0
2006-11-20 10:18:00,90.716,90.716,90.685,90.69,198600001.0
2006-11-20 10:19:00,90.69,90.703,90.664,90.677,105400001.0
2006-11-20 10:20:00,90.698,90.714,90.682,90.706,355700004.0
2006-11-20 10:21:00,90.659,90.7,90.65,90.7,145699997.0
2006-11-20 10:22:00,90.671,90.705,90.647,90.656,285999998.0
2006-11-20 10:23:00,90.716,90.716,90.681,90.681,177999997.0
2006-11-20 10:24:00,90.692,90.714,90.681,90.704,186600000.0
2006-11-20 10:25:00,90.693,90.705,90.67,90.682,244000001.0
2006-11-20 10:26:00,90.652,90.674,90.647,90.667,123400000.0
2006-11-20 10:27:00,90.694,90.697,90.675,90.682,313099998.0
2006-11-20 10:28:00,90.695,90.697,90.668,90.684,90400000.0
2006-11-20 10:29:00,90.671,90.703,90.67,90.701,234100000.0
2006-11-20 10:30:00,90.696,90.696,90.657,90.672,285799997.0
2006-11-20 10:31:00,90.696,90.714,90.683,90.683,261800004.0
2006-11-20 10:32:00,90.697,90.722,90.692,90.722,131599998.0
2006-11-20 10:33:00,90.727,90.727,90.645,90.65,129400001.0
2006-11-20 10:34:00,90.706,90.73,90.687,90.694,109799999.0
2006-11-20 10:35:00,90.726,90.726,90.695,90.71,168800002.0
2006-11-20 10:36:00,90.734,90.743,90.711,90.711,206399998.0
2006-11-20 10:37:00,90.697,90.718,90.683,90.7,255100001.0
2006-11-20 10:38:00,90.714,90.721,90.692,90.704,209899999.0
2006-11-20 10:39:00,90.685,90.707,90.647,90.658,256199997.0
2006-11-20 10:40:00,90.648,90.711,90.646,90.711,109900001.0
2006-11-20 10:41:00,90.732,90.734,90.698,90.698,296700000.0
2006-11-20 10:42:00,90.716,90.724,90.7,90.705,295999999.0
2006-11-20 10:43:00,90.706,90.706,90.656,90.664,212800004.0
2006-11-20 10:44:00,90.684,90.7,90.663,90.68,304500001.0
2006-11-20 10:45:00,90.657,90.688,90.65,90.688,156200002.0
2006-11-20 10:46:00,90.699,90.705,90.681,90.705,219699998.0
2006-11-20 10:47:00,90.7,90.71,90.685,90.687,128199999.0
2006-11-20 10:48:00,90.688,90.71,90.67,90.71,232400000.0
2006-11-20 10:49:00,90.693,90.719,90.668,90.719,181900003.0
2006-11-20 10:50:00,90.723,90.723,90.675,90.678,230300003.0
2006-11-20 10:51:00,90.696,90.736,90.678,90.711,209300001.0
2006-11-20 10:52:00,90.714,90.731,90.687,90.713,257099998.0
2006-11-20 10:53:00,90.707,90.72,90.694,90.715,234799998.0
2006-11-20 10:54:00,90.701,90.733,90.701,90.719,196200000.0
2006-11-20 10:55:00,90.71,90.746,90.701,90.746,244600002.0
2006-11-20 10:56:00,90.759,90.76,90.739,90.739,210999998.0
2006-11-20 10:57:00,90.71,90.74,90.71,90.721,171099998.0
2006-11-20 10:58:00,90.737,90.753,90.732,90.745,244999997.0
2006-11-20 10:59:00,90.715,90.737,90.685,90.714,245800001.0
2006-11-20 11:00:00,90.711,90.726,90.669,90.686,193000002.0
2006-11-20 11:01:00,90.687,90.699,90.649,90.696,271000003.0
2006-11-20 11:02:00,90.684,90.726,90.684,90.726,109600001.0
2006-11-20 11:03:00,90.685,90.717,90.679,90.708,281800000.0
2006-11-20 11:04:00,90.702,90.735,90.691,90.722,158500001.0
2006-11-20 11:05:00,90.699,90.723,90.673,90.708,162900000.0
2006-11-20 11:06:00,90.697,90.723,90.694,90.701,219399998.0
2006-11-20 11:07:00,90.688,90.709,90.667,90.686,187500000.0
2006-11-20 11:08:00,90.689,90.708,90.676,90.695,164400003.0
2006-11-20 11:09:00,90.705,90.731,90.705,90.725,103900000.0
2006-11-20 11:10:00,90.708,90.734,90.703,90.72,171400000.0
2006-11-20 11:11:00,90.698,90.737,90.676,90.701,195199999.0
2006-11-20 11:12:00,90.676,90.704,90.664,90.68,189400001.0
2006-11-20 11:13:00,90.699,90.712,90.685,90.706,126400001.0
2006-11-20 11:14:00,90.694,90.696,90.674,90.694,157900000.0
2006-11-20 11:15:00,90.687,90.714,90.68,90.696,102000000.0
2006-11-20 11:16:00,90.686,90.707,90.686,90.704,78400000.0
2006-11-20 11:17:00,90.69,90.71,90.675,90.707,166900001.0
2006-11-20 11:18:00,90.65,90.702,90.65,90.693,320600000.0
2006-11-20 11:19:00,90.703,90.727,90.703,90.725,240600004.0
2006-11-20 11:20:00,90.685,90.716,90.657,90.675,144600001.0
2006-11-20 11:21:00,90.693,90.72,90.671,90.72,196299998.0
2006-11-20 11:22:00,90.714,90.741,90.714,90.735,137599999.0
2006-11-20 11:23:00,90.72,90.74,90.69,90.722,130300002.0
2006-11-20 11:24:00,90.737,90.737,90.71,90.711,102900002.0
2006-11-20 11:25:00,90.707,90.738,90.689,90.697,119300000.0
2006-11-20 11:26:00,90.705,90.755,90.679,90.732,146400000.0
2006-11-20 11:27:00,90.721,90.721,90.689,90.721,109900001.0
2006-11-20 11:28:00,90.716,90.735,90.704,90.704,209800000.0
2006-11-20 11:29:00,90.725,90.725,90.701,90.719,182499998.0
2006-11-20 11:30:00,90.72,90.72,90.681,90.695,166300000.0
2006-11-20 11:31:00,90.689,90.735,90.689,90.733,130099997.0
2006-11-20 11:32:00,90.722,90.732,90.643,90.643,287399999.0
2006-11-20 11:33:00,90.662,90.682,90.632,90.659,249199996.0
2006-11-20 11:34:00,90.633,90.673,90.618,90.673,143100000.0
2006-11-20 11:35:00,90.671,90.685,90.644,90.672,210200001.0
2006-11-20 11:36:00,90.681,90.681,90.635,90.658,247199994.0
2006-11-20 11:37:00,90.651,90.669,90.634,90.665,381700000.0
2006-11-20 11:38:00,90.672,90.694,90.654,90.679,256199997.0
2006-11-20 11:39:00,90.697,90.697,90.645,90.658,202800001.0
2006-11-20 11:40:00,90.604,90.683,90.604,90.683,134599999.0
2006-11-20 11:41:00,90.679,90.71,90.671,90.697,258199999.0
2006-11-20 11:42:00,90.66,90.689,90.654,90.689,219800000.0
2006-11-20 11:43:00,90.677,90.691,90.652,90.674,169400001.0
2006-11-20 11:44:00,90.692,90.692,90.645,90.667,215699998.0
2006-11-20 11:45:00,90.702,90.704,90.663,90.668,185200003.0
2006-11-20 11:46:00,90.707,90.733,90.696,90.713,201100001.0
2006-11-20 11:47:00,90.708,90.732,90.691,90.724,289800001.0
2006-11-20 11:48:00,90.742,90.755,90.722,90.74,162800003.0
2006-11-20 11:49:00,90.747,90.77,90.732,90.754,250399997.0
2006-11-20 11:50:00,90.766,90.771,90.716,90.727,226100000.0
2006-11-20 11:51:00,90.765,90.783,90.723,90.765,323600001.0
2006-11-20 11:52:00,90.771,90.776,90.733,90.733,311999997.0
2006-11-20 11:53:00,90.742,90.752,90.721,90.728,169299997.0
2006-11-20 11:54:00,90.759,90.759,90.69,90.718,271799999.0
2006-11-20 11:55:00,90.71,90.732,90.688,90.732,245700000.0
2006-11-20 11:56:00,90.733,90.733,90.694,90.705,114900000.0
2006-11-20 11:57:00,90.715,90.732,90.691,90.712,234300001.0
2006-11-20 11:58:00,90.701,90.726,90.698,90.726,167800000.0
2006-11-20 11:59:00,90.689,90.713,90.657,90.707,256700003.0
2006-11-20 12:00:00,90.708,90.727,90.693,90.704,254000001.0
2006-11-20 12:01:00,90.698,90.716,90.698,90.713,114800002.0
2006-11-20 12:02:00,90.714,90.714,90.677,90.708,257599997.0
2006-11-20 12:03:00,90.696,90.716,90.664,90.678,210000000.0
2006-11-20 12:04:00,90.652,90.687,90.639,90.667,148200002.0
2006-11-20 12:05:00,90.703,90.712,90.681,90.69,183700003.0
2006-11-20 12:06:00,90.712,90.712,90.682,90.696,220200004.0
2006-11-20 12:07:00,90.703,90.725,90.65,90.706,270000000.0
2006-11-20 12:08:00,90.728,90.743,90.715,90.721,246900001.0
2006-11-20 12:09:00,90.724,90.724,90.706,90.709,126299996.0
2006-11-20 12:10:00,90.717,90.725,90.699,90.699,102600000.0
2006-11-20 12:11:00,90.694,90.723,90.688,90.718,198399996.0
2006-11-20 12:12:00,90.692,90.71,90.678,90.705,134399997.0
2006-11-20 12:13:00,90.702,90.726,90.691,90.711,229499997.0
2006-11-20 12:14:00,90.7,90.7,90.635,90.635,179899998.0
2006-11-20 12:15:00,90.689,90.718,90.689,90.706,157899998.0
2006-11-20 12:16:00,90.681,90.681,90.635,90.635,76100000.0
2006-11-20 12:17:00,90.683,90.698,90.677,90.695,99200000.0
2006-11-20 12:18:00,90.665,90.7,90.627,90.63,221400000.0
2006-11-20 12:19:00,90.662,90.683,90.631,90.662,153200002.0
2006-11-20 12:20:00,90.683,90.683,90.612,90.642,276600003.0
2006-11-20 12:21:00,90.677,90.7,90.673,90.69,251100001.0
2006-11-20 12:22:00,90.705,90.714,90.642,90.663,175300000.0
2006-11-20 12:23:00,90.676,90.69,90.655,90.69,220100002.0
2006-11-20 12:24:00,90.694,90.71,90.679,90.7,199500000.0
2006-11-20 12:25:00,90.68,90.702,90.667,90.702,252699999.0
2006-11-20 12:26:00,90.69,90.701,90.663,90.663,234799997.0
2006-11-20 12:27:00,90.669,90.697,90.648,90.676,151600000.0
2006-11-20 12:28:00,90.67,90.694,90.64,90.682,190000000.0
2006-11-20 12:29:00,90.687,90.705,90.679,90.682,169499999.0
2006-11-20 12:30:00,90.672,90.674,90.648,90.648,329300003.0
2006-11-20 12:31:00,90.661,90.676,90.636,90.657,97900000.0
2006-11-20 12:32:00,90.631,90.662,90.624,90.647,345400000.0
2006-11-20 12:33:00,90.646,90.658,90.619,90.632,240600002.0
2006-11-20 12:34:00,90.67,90.67,90.637,90.639,160499996.0
2006-11-20 12:35:00,90.648,90.667,90.629,90.659,245600002.0
2006-11-20 12:36:00,90.654,90.671,90.62,90.654,160399999.0
2006-11-20 12:37:00,90.657,90.678,90.628,90.661,194599997.0
2006-11-20 12:38:00,90.626,90.648,90.596,90.611,187300001.0
2006-11-20 12:39:00,90.638,90.679,90.638,90.679,135400001.0
2006-11-20 12:40:00,90.672,90.71,90.672,90.71,110600002.0
2006-11-20 12:41:00,90.695,90.695,90.659,90.659,192199998.0
2006-11-20 12:42:00,90.633,90.667,90.63,90.647,226100000.0
2006-11-20 12:43:00,90.623,90.654,90.617,90.636,247999999.0
2006-11-20 12:44:00,90.658,90.676,90.641,90.664,195700002.0
2006-11-20 12:45:00,90.644,90.661,90.602,90.619,111999999.0
2006-11-20 12:46:00,90.627,90.67,90.614,90.644,173299999.0
2006-11-20 12:47:00,90.625,90.661,90.585,90.661,156799999.0
2006-11-20 12:48:00,90.644,90.667,90.63,90.661,265799999.0
2006-11-20 12:49:00,90.65,90.664,90.633,90.66,307600000.0
2006-11-20 12:50:00,90.618,90.681,90.614,90.681,162999998.0
2006-11-20 12:51:00,90.675,90.687,90.656,90.67,247600002.0
2006-11-20 12:52:00,90.674,90.709,90.67,90.707,159899999.0
2006-11-20 12:53:00,90.641,90.704,90.641,90.684,224899996.0
2006-11-20 12:54:00,90.671,90.713,90.661,90.71,221400001.0
2006-11-20 12:55:00,90.715,90.726,90.692,90.716,169699998.0
2006-11-20 12:56:00,90.68,90.7,90.665,90.699,135699998.0
2006-11-20 12:57:00,90.648,90.7,90.648,90.673,205400000.0
2006-11-20 12:58:00,90.68,90.702,90.652,90.677,225900002.0
2006-11-20 12:59:00,90.691,90.691,90.661,90.661,118000000.0
2006-11-20 13:00:00,90.668,90.686,90.653,90.672,149599999.0
2006-11-20 13:04:00,90.675,90.704,90.657,90.683,215699999.0
2006-11-20 13:05:00,90.706,90.706,90.666,90.678,191700003.0
2006-11-20 13:06:00,90.722,90.728,90.701,90.715,257899998.0
2006-11-20 13:07:00,90.705,90.725,90.684,90.72,222899997.0
2006-11-20 13:08:00,90.716,90.739,90.681,90.713,215600003.0
2006-11-20 13:09:00,90.721,90.733,90.7,90.703,276700003.0
2006-11-20 13:10:00,90.697,90.715,90.682,90.69,161199998.0
2006-11-20 13:11:00,90.71,90.73,90.71,90.73,118099999.0
2006-11-20 13:12:00,90.715,90.715,90.653,90.681,280599994.0
2006-11-20 13:13:00,90.698,90.708,90.674,90.69,133999999.0
2006-11-20 13:14:00,90.698,90.723,90.694,90.696,136200000.0
2006-11-20 13:15:00,90.712,90.717,90.669,90.671,260700000.0
2006-11-20 13:16:00,90.699,90.714,90.661,90.695,244600001.0
2006-11-20 13:17:00,90.718,90.725,90.674,90.694,195600002.0
2006-11-20 13:18:00,90.683,90.724,90.677,90.701,160600000.0
2006-11-20 13:19:00,90.696,90.718,90.679,90.688,245300000.0
2006-11-20 13:20:00,90.712,90.732,90.711,90.722,104700001.0
2006-11-20 13:21:00,90.705,90.722,90.689,90.708,214599999.0
2006-11-20 13:22:00,90.683,90.7,90.674,90.688,123400002.0
2006-11-20 13:23:00,90.668,90.694,90.661,90.687,219300003.0
2006-11-20 13:24:00,90.683,90.708,90.671,90.703,132400001.0
2006-11-20 13:25:00,90.687,90.71,90.658,90.693,149000001.0
2006-11-20 13:26:00,90.703,90.703,90.658,90.685,141700004.0
2006-11-20 13:27:00,90.696,90.724,90.687,90.719,264800002.0
2006-11-20 13:28:00,90.702,90.722,90.692,90.697,110200000.0
2006-11-20 13:29:00,90.639,90.666,90.625,90.663,312800000.0
2006-11-20 13:30:00,90.642,90.666,90.638,90.654,151399999.0
2006-11-20 13:31:00,90.643,90.685,90.639,90.678,212200000.0
2006-11-20 13:32:00,90.645,90.688,90.636,90.675,257400001.0
2006-11-20 13:33:00,90.658,90.694,90.658,90.685,154700000.0
2006-11-20 13:34:00,90.675,90.702,90.675,90.688,217299998.0
2006-11-20 13:35:00,90.68,90.68,90.638,90.659,141599998.0
2006-11-20 13:36:00,90.68,90.691,90.666,90.667,241599999.0
2006-11-20 13:37:00,90.649,90.685,90.641,90.682,267799999.0
2006-11-20 13:38:00,90.655,90.686,90.64,90.666,154999998.0
2006-11-20 13:39:00,90.707,90.708,90.658,90.681,197400001.0
2006-11-20 13:40:00,90.695,90.703,90.654,90.69,254799996.0
2006-11-20 13:41:00,90.711,90.721,90.687,90.687,207700004.0
2006-11-20 13:42:00,90.679,90.706,90.66,90.697,247300000.0
2006-11-20 13:43:00,90.675,90.7,90.669,90.694,190200000.0
2006-11-20 13:44:00,90.695,90.722,90.695,90.717,217900001.0
2006-11-20 13:45:00,90.697,90.697,90.647,90.67,181600002.0
2006-11-20 13:46:00,90.703,90.706,90.675,90.675,234700000.0
2006-11-20 13:47:00,90.67,90.698,90.649,90.678,127399999.0
2006-11-20 13:48:00,90.688,90.688,90.634,90.634,172499999.0
2006-11-20 13:49:00,90.676,90.698,90.652,90.674,186099999.0
2006-11-20 13:50:00,90.673,90.684,90.649,90.664,57800000.0
2006-11-20 13:51:00,90.667,90.686,90.634,90.679,330200002.0
2006-11-20 13:52:00,90.675,90.696,90.645,90.68,193399999.0
2006-11-20 13:53:00,90.688,90.71,90.671,90.701,169000002.0
2006-11-20 13:54:00,90.662,90.694,90.66,90.692,194299996.0
2006-11-20 13:55:00,90.694,90.694,90.641,90.645,186899997.0
2006-11-20 13:56:00,90.707,90.715,90.686,90.691,206600002.0
2006-11-20 13:57:00,90.707,90.725,90.692,90.711,203100001.0
2006-11-20 13:58:00,90.714,90.728,90.701,90.719,113200000.0
2006-11-20 13:59:00,90.678,90.704,90.657,90.692,185799998.0
2006-11-20 14:00:00,90.708,90.715,90.68,90.701,211700000.0
2006-11-20 14:01:00,90.708,90.728,90.688,90.701,198200002.0
2006-11-20 14:02:00,90.717,90.72,90.694,90.694,148800000.0
2006-11-20 14:03:00,90.695,90.712,90.678,90.693,147700000.0
2006-11-20 14:04:00,90.68,90.697,90.659,90.682,134400001.0
2006-11-20 14:05:00,90.711,90.716,90.691,90.71,244399998.0
2006-11-20 14:06:00,90.704,90.724,90.663,90.663,152599999.0
2006-11-20 14:07:00,90.668,90.723,90.655,90.662,226999997.0
2006-11-20 14:08:00,90.693,90.72,90.682,90.698,192899998.0
2006-11-20 14:09:00,90.713,90.73,90.689,90.689,232100002.0
2006-11-20 14:10:00,90.687,90.712,90.683,90.691,129500000.0
2006-11-20 14:11:00,90.687,90.735,90.682,90.727,200700002.0
2006-11-20 14:12:00,90.708,90.708,90.674,90.688,191999998.0
2006-11-20 14:13:00,90.686,90.721,90.683,90.711,178999999.0
2006-11-20 14:14:00,90.686,90.726,90.686,90.707,299999998.0
2006-11-20 14:15:00,90.734,90.738,90.703,90.725,312700001.0
2006-11-20 14:16:00,90.697,90.726,90.678,90.691,235799999.0
2006-11-20 14:17:00,90.724,90.75,90.7,90.727,139500001.0
2006-11-20 14:18:00,90.717,90.729,90.688,90.688,133299999.0
2006-11-20 14:19:00,90.695,90.739,90.695,90.738,290500003.0
2006-11-20 14:20:00,90.71,90.728,90.667,90.679,115200001.0
2006-11-20 14:21:00,90.703,90.736,90.684,90.732,214700001.0
2006-11-20 14:22:00,90.724,90.747,90.717,90.737,236199998.0
2006-11-20 14:23:00,90.683,90.752,90.679,90.752,158800003.0
2006-11-20 14:24:00,90.709,90.749,90.703,90.74,277399998.0
2006-11-20 14:25:00,90.707,90.731,90.707,90.731,114300000.0
2006-11-20 14:26:00,90.739,90.754,90.718,90.751,103900000.0
2006-11-20 14:27:00,90.746,90.772,90.725,90.735,167600000.0
2006-11-20 14:28:00,90.748,90.748,90.713,90.716,190700001.0
2006-11-20 14:29:00,90.722,90.75,90.707,90.738,192899999.0
2006-11-20 14:30:00,90.715,90.746,90.715,90.736,281700001.0
2006-11-20 14:31:00,90.718,90.738,90.704,90.725,111700000.0
2006-11-20 14:32:00,90.724,90.74,90.707,90.717,226599995.0
2006-11-20 14:33:00,90.697,90.711,90.672,90.684,105100001.0
2006-11-20 14:34:00,90.719,90.746,90.708,90.738,179199998.0
2006-11-20 14:35:00,90.72,90.73,90.693,90.713,204300001.0
2006-11-20 14:36:00,90.705,90.739,90.692,90.704,201600000.0
2006-11-20 14:37:00,90.725,90.736,90.703,90.713,290699996.0
2006-11-20 14:38:00,90.683,90.722,90.682,90.716,129100002.0
2006-11-20 14:39:00,90.693,90.728,90.687,90.728,176299997.0
2006-11-20 14:40:00,90.687,90.736,90.677,90.716,234999998.0
2006-11-20 14:41:00,90.726,90.749,90.677,90.731,167000000.0
2006-11-20 14:42:00,90.745,90.752,90.721,90.721,133300001.0
2006-11-20 14:43:00,90.716,90.751,90.706,90.748,145099999.0
2006-11-20 14:44:00,90.747,90.747,90.715,90.734,255400000.0
2006-11-20 14:45:00,90.744,90.755,90.713,90.713,222799999.0
2006-11-20 14:46:00,90.747,90.748,90.71,90.72,184600000.0
2006-11-20 14:47:00,90.72,90.75,90.711,90.72,168199998.0
2006-11-20 14:48:00,90.724,90.751,90.718,90.73,122300001.0
2006-11-20 14:49:00,90.71,90.734,90.694,90.722,116000000.0
2006-11-20 14:50:00,90.737,90.737,90.679,90.685,189899997.0
2006-11-20 14:51:00,90.721,90.738,90.708,90.725,197499999.0
2006-11-20 14:52:00,90.725,90.739,90.708,90.721,134500000.0
2006-11-20 14:53:00,90.717,90.717,90.663,90.686,163200000.0
2006-11-20 14:54:00,90.698,90.739,90.674,90.718,188099999.0
2006-11-20 14:55:00,90.719,90.735,90.715,90.732,144900000.0
2006-11-20 14:56:00,90.693,90.726,90.675,90.726,170000000.0
2006-11-20 14:57:00,90.72,90.728,90.689,90.702,157299997.0
2006-11-20 14:58:00,90.68,90.723,90.68,90.723,110900001.0
2006-11-20 14:59:00,90.725,90.725,90.674,90.684,135099998.0
2006-11-20 15:00:00,90.722,90.725,90.689,90.705,90900000.0
2006-11-20 15:01:00,90.726,90.726,90.674,90.684,224499998.0
2006-11-20 15:02:00,90.7,90.733,90.688,90.713,170600001.0
2006-11-20 15:03:00,90.736,90.744,90.717,90.717,170899999.0
2006-11-20 15:04:00,90.73,90.735,90.71,90.71,143999999.0
2006-11-20 15:05:00,90.734,90.738,90.691,90.713,322900003.0
2006-11-20 15:06:00,90.747,90.747,90.705,90.711,266800002.0
2006-11-20 15:07:00,90.703,90.744,90.661,90.733,151699998.0
2006-11-20 15:08:00,90.731,90.776,90.723,90.776,271199997.0
2006-11-20 15:09:00,90.766,90.795,90.75,90.786,236300001.0
2006-11-20 15:10:00,90.783,90.81,90.769,90.789,149600002.0
2006-11-20 15:11:00,90.791,90.808,90.769,90.792,87900000.0
2006-11-20 15:12:00,90.779,90.779,90.729,90.729,176800002.0
2006-11-20 15:13:00,90.735,90.789,90.721,90.762,158600003.0
2006-11-20 15:14:00,90.792,90.812,90.765,90.795,100199999.0
2006-11-20 15:15:00,90.798,90.803,90.77,90.782,135500001.0
2006-11-20 15:16:00,90.787,90.805,90.749,90.762,133800000.0
2006-11-20 15:17:00,90.761,90.791,90.749,90.767,186700000.0
2006-11-20 15:18:00,90.77,90.804,90.758,90.799,299400001.0
2006-11-20 15:19:00,90.777,90.777,90.71,90.755,255599994.0
2006-11-20 15:20:00,90.785,90.792,90.765,90.779,94399998.0
2006-11-20 15:21:00,90.756,90.776,90.743,90.766,141799998.0
2006-11-20 15:22:00,90.765,90.781,90.754,90.766,189300001.0
2006-11-20 15:23:00,90.752,90.776,90.752,90.775,205000002.0
2006-11-20 15:24:00,90.756,90.773,90.747,90.763,162400002.0
2006-11-20 15:25:00,90.763,90.763,90.735,90.746,131400002.0
2006-11-20 15:26:00,90.748,90.751,90.693,90.736,290899998.0
2006-11-20 15:27:00,90.746,90.754,90.7,90.721,283200004.0
2006-11-20 15:28:00,90.739,90.775,90.727,90.732,267699992.0
2006-11-20 15:29:00,90.757,90.757,90.695,90.741,268900000.0
2006-11-20 15:30:00,90.742,90.752,90.727,90.74,216499997.0
2006-11-20 15:31:00,90.747,90.751,90.729,90.733,211400003.0
2006-11-20 15:32:00,90.716,90.754,90.712,90.733,189899999.0
2006-11-20 15:33:00,90.76,90.76,90.724,90.724,92100000.0
2006-11-20 15:34:00,90.735,90.75,90.705,90.733,299299999.0
2006-11-20 15:35:00,90.751,90.754,90.731,90.742,171399998.0
2006-11-20 15:36:00,90.755,90.755,90.723,90.733,248099999.0
2006-11-20 15:37:00,90.712,90.73,90.695,90.708,174099999.0
2006-11-20 15:38:00,90.744,90.746,90.715,90.72,194100001.0
2006-11-20 15:39:00,90.72,90.744,90.719,90.732,142499998.0
2006-11-20 15:40:00,90.724,90.735,90.632,90.707,140500000.0
2006-11-20 15:41:00,90.739,90.745,90.719,90.719,142199998.0
2006-11-20 15:42:00,90.742,90.742,90.707,90.707,168800002.0
2006-11-20 15:43:00,90.699,90.723,90.694,90.723,191100000.0
2006-11-20 15:44:00,90.723,90.727,90.69,90.69,213100000.0
2006-11-20 15:45:00,90.703,90.711,90.639,90.639,305199993.0
2006-11-20 15:46:00,90.703,90.703,90.663,90.68,255600003.0
2006-11-20 15:47:00,90.707,90.707,90.659,90.69,182300002.0
2006-11-20 15:48:00,90.683,90.712,90.664,90.707,217800000.0
2006-11-20 15:49:00,90.69,90.713,90.661,90.696,217499999.0
2006-11-20 15:50:00,90.706,90.707,90.686,90.69,221799995.0
2006-11-20 15:51:00,90.668,90.69,90.651,90.69,115700000.0
2006-11-20 15:52:00,90.679,90.697,90.651,90.697,286100001.0
2006-11-20 15:53:00,90.708,90.72,90.696,90.698,215400001.0
2006-11-20 15:54:00,90.71,90.724,90.695,90.705,155899999.0
2006-11-20 15:55:00,90.696,90.711,90.671,90.684,221300003.0
2006-11-20 15:56:00,90.717,90.721,90.693,90.698,162800000.0
2006-11-20 15:57:00,90.662,90.689,90.646,90.659,140300000.0
2006-11-20 15:58:00,90.68,90.699,90.653,90.671,217700003.0
2006-11-20 15:59:00,90.711,90.728,90.696,90.709,175799999.0
2006-11-20 16:00:00,90.72,90.732,90.689,90.689,254599999.0
2006-11-20 16:01:00,90.73,90.732,90.709,90.717,109000000.0
2006-11-20 16:02:00,90.679,90.706,90.675,90.685,214400003.0
2006-11-20 16:03:00,90.711,90.738,90.69,90.736,200799996.0
2006-11-20 16:04:00,90.747,90.761,90.731,90.731,88700000.0
2006-11-20 16:05:00,90.743,90.765,90.741,90.758,140800001.0
2006-11-20 16:06:00,90.751,90.769,90.735,90.749,274299996.0
2006-11-20 16:07:00,90.757,90.779,90.753,90.768,163000000.0
2006-11-20 16:08:00,90.747,90.768,90.719,90.744,126400000.0
2006-11-20 16:09:00,90.78,90.793,90.738,90.786,317799998.0
2006-11-20 16:10:00,90.76,90.788,90.756,90.77,146600000.0
2006-11-20 16:11:00,90.762,90.797,90.762,90.787,117800000.0
2006-11-20 16:12:00,90.772,90.789,90.758,90.768,102600000.0
2006-11-20 16:13:00,90.744,90.745,90.713,90.718,226400004.0
2006-11-20 16:14:00,90.71,90.77,90.693,90.747,176499998.0
2006-11-20 16:15:00,90.762,90.782,90.759,90.782,173600000.0
2006-11-20 16:16:00,90.749,90.787,90.733,90.767,138900000.0
2006-11-20 16:17:00,90.792,90.797,90.756,90.784,304700002.0
2006-11-20 16:18:00,90.793,90.794,90.77,90.77,78799999.0
2006-11-20 16:19:00,90.785,90.789,90.755,90.765,199400001.0
2006-11-20 16:20:00,90.76,90.792,90.749,90.792,236600001.0
2006-11-20 16:21:00,90.796,90.796,90.743,90.763,210799998.0
2006-11-20 16:22:00,90.78,90.79,90.749,90.763,161200000.0
2006-11-20 16:23:00,90.775,90.788,90.739,90.758,293299998.0
2006-11-20 16:24:00,90.772,90.772,90.752,90.756,133399998.0
2006-11-20 16:25:00,90.779,90.796,90.764,90.78,170700002.0
2006-11-20 16:26:00,90.783,90.783,90.742,90.751,211799995.0
2006-11-20 16:27:00,90.771,90.782,90.759,90.775,333200001.0
2006-11-20 16:28:00,90.767,90.781,90.75,90.755,201499999.0
2006-11-20 16:29:00,90.751,90.754,90.716,90.716,264600001.0
2006-11-20 16:30:00,90.756,90.768,90.73,90.749,264599997.0
2006-11-20 16:31:00,90.753,90.775,90.753,90.765,167299999.0
2006-11-20 16:32:00,90.755,90.776,90.73,90.745,178399999.0
2006-11-20 16:33:00,90.744,90.778,90.735,90.774,229100003.0
2006-11-20 16:34:00,90.748,90.778,90.748,90.778,115700000.0
2006-11-20 16:35:00,90.743,90.762,90.717,90.722,168300002.0
2006-11-20 16:36:00,90.76,90.781,90.741,90.751,220899998.0
2006-11-20 16:37:00,90.756,90.777,90.747,90.777,138199999.0
2006-11-20 16:38:00,90.77,90.782,90.736,90.765,171800000.0
2006-11-20 16:39:00,90.792,90.792,90.72,90.72,276800004.0
2006-11-20 16:40:00,90.774,90.799,90.769,90.794,273899999.0
2006-11-20 16:41:00,90.792,90.795,90.769,90.779,227199998.0
2006-11-20 16:42:00,90.78,90.789,90.757,90.77,278099998.0
2006-11-20 16:43:00,90.783,90.784,90.757,90.769,92999999.0
2006-11-20 16:44:00,90.781,90.789,90.767,90.775,93500000.0
2006-11-20 16:45:00,90.776,90.776,90.726,90.728,190200004.0
2006-11-20 16:46:00,90.742,90.76,90.733,90.734,184199999.0
2006-11-20 16:47:00,90.732,90.749,90.721,90.735,140200000.0
2006-11-20 16:48:00,90.739,90.764,90.732,90.752,166199999.0
2006-11-20 16:49:00,90.755,90.755,90.707,90.722,224799998.0
2006-11-20 16:50:00,90.716,90.727,90.686,90.693,187899998.0
2006-11-20 16:51:00,90.72,90.752,90.72,90.749,173700000.0
2006-11-20 16:52:00,90.71,90.733,90.685,90.72,264900002.0
2006-11-20 16:53:00,90.729,90.745,90.723,90.736,227900003.0
2006-11-20 16:54:00,90.713,90.722,90.688,90.703,72600002.0
2006-11-20 16:55:00,90.709,90.738,90.709,90.729,106200001.0
2006-11-20 16:56:00,90.737,90.738,90.699,90.732,88199998.0
2006-11-20 16:57:00,90.737,90.753,90.721,90.735,267600002.0
2006-11-20 16:58:00,90.736,90.758,90.716,90.756,145699999.0
2006-11-20 16:59:00,90.736,90.758,90.708,90.728,142699998.0
2006-11-20 17:00:00,90.727,90.759,90.727,90.759,158600001.0
2006-11-20 17:01:00,90.736,90.761,90.726,90.726,185799996.0
2006-11-20 17:02:00,90.713,90.733,90.706,90.723,161300001.0
2006-11-20 17:03:00,90.727,90.737,90.703,90.706,212899999.0
2006-11-20 17:04:00,90.707,90.721,90.684,90.709,212400003.0
2006-11-20 17:05:00,90.707,90.717,90.686,90.705,192700000.0
2006-11-20 17:06:00,90.707,90.718,90.69,90.696,147300001.0
2006-11-20 17:07:00,90.732,90.732,90.682,90.701,193499999.0
2006-11-20 17:08:00,90.706,90.75,90.681,90.73,174200000.0
2006-11-20 17:09:00,90.743,90.743,90.704,90.704,188700004.0
2006-11-20 17:10:00,90.699,90.721,90.678,90.688,127800000.0
2006-11-20 17:11:00,90.733,90.755,90.714,90.741,152100001.0
2006-11-20 17:12:00,90.75,90.752,90.729,90.734,176999999.0
2006-11-20 17:13:00,90.733,90.76,90.732,90.76,238399999.0
2006-11-20 17:14:00,90.73,90.748,90.698,90.728,178400001.0
2006-11-20 17:15:00,90.747,90.767,90.74,90.756,277499997.0
2006-11-20 17:16:00,90.737,90.778,90.733,90.765,248100001.0
2006-11-20 17:17:00,90.765,90.768,90.74,90.74,197100000.0
2006-11-20 17:18:00,90.749,90.76,90.718,90.738,252099999.0
2006-11-20 17:19:00,90.761,90.767,90.738,90.742,196199998.0
2006-11-20 17:20:00,90.77,90.774,90.701,90.702,191300003.0
2006-11-20 17:21:00,90.751,90.768,90.739,90.768,350299999.0
2006-11-20 17:22:00,90.758,90.794,90.756,90.794,170799997.0
2006-11-20 17:23:00,90.777,90.805,90.771,90.805,230799998.0
2006-11-20 17:24:00,90.777,90.792,90.768,90.773,161700002.0
2006-11-20 17:25:00,90.775,90.775,90.73,90.747,250099999.0
2006-11-20 17:26:00,90.783,90.786,90.756,90.756,268000002.0
2006-11-20 17:27:00,90.748,90.766,90.717,90.729,151200003.0
2006-11-20 17:28:00,90.751,90.785,90.737,90.763,139800001.0
2006-11-20 17:29:00,90.781,90.781,90.735,90.764,143000000.0
2006-11-20 17:30:00,90.768,90.781,90.752,90.763,165000003.0
2006-11-20 17:31:00,90.764,90.793,90.764,90.79,130700000.0
2006-11-20 17:32:00,90.768,90.806,90.749,90.783,326299995.0
2006-11-20 17:33:00,90.788,90.793,90.756,90.771,172000001.0
2006-11-20 17:34:00,90.788,90.788,90.764,90.77,222799999.0
2006-11-20 17:35:00,90.755,90.789,90.747,90.789,150799998.0
2006-11-20 17:36:00,90.788,90.789,90.752,90.765,198100000.0
2006-11-20 17:37:00,90.782,90.788,90.765,90.776,94900000.0
2006-11-20 17:38:00,90.763,90.776,90.733,90.757,177999999.0
2006-11-20 17:39:00,90.771,90.771,90.711,90.74,74800000.0
2006-11-20 17:40:00,90.76,90.76,90.717,90.734,113399998.0
2006-11-20 17:41:00,90.755,90.771,90.712,90.735,291400002.0
2006-11-20 17:42:00,90.761,90.774,90.743,90.76,114000001.0
2006-11-20 17:43:00,90.762,90.762,90.709,90.721,215199998.0
2006-11-20 17:44:00,90.746,90.767,90.717,90.767,183200001.0
2006-11-20 17:45:00,90.732,90.753,90.722,90.732,208399999.0
2006-11-20 17:46:00,90.722,90.734,90.706,90.718,228300000.0
2006-11-20 17:47:00,90.709,90.739,90.709,90.737,190000001.0
2006-11-20 17:48:00,90.736,90.748,90.706,90.706,202099997.0
2006-11-20 17:49:00,90.714,90.745,90.712,90.727,176000002.0
2006-11-20 17:50:00,90.702,90.735,90.702,90.723,174799997.0
2006-11-20 17:51:00,90.699,90.722,90.698,90.722,239199999.0
2006-11-20 17:52:00,90.732,90.732,90.7,90.7,166699999.0
2006-11-20 17:53:00,90.715,90.722,90.698,90.702,236599998.0
2006-11-20 17:54:00,90.699,90.72,90.688,90.696,241100000.0
2006-11-20 17:55:00,90.665,90.729,90.665,90.718,249199998.0
2006-11-20 17:56:00,90.694,90.713,90.685,90.696,111600000.0
2006-11-20 17:57:00,90.686,90.712,90.686,90.712,196299999.0
2006-11-20 17:58:00,90.696,90.725,90.668,90.684,251600000.0
2006-11-20 17:59:00,90.683,90.718,90.683,90.698,170000002.0
2006-11-20 18:00:00,90.675,90.704,90.642,90.674,200700000.0
2006-11-20 18:01:00,90.69,90.699,90.648,90.693,1216300002.0
2006-11-20 18:02:00,90.699,90.699,90.631,90.671,1903599999.0
2006-11-20 18:03:00,90.665,90.687,90.631,90.683,2080800004.0
2006-11-20 18:04:00,90.67,90.695,90.661,90.665,1796899999.0
2006-11-20 18:05:00,90.661,90.687,90.651,90.687,1862799993.0
2006-11-20 18:06:00,90.662,90.684,90.641,90.664,1534800000.0
2006-11-20 18:08:00,90.646,90.675,90.636,90.662,1863200008.0
2006-11-20 18:09:00,90.661,90.672,90.639,90.651,1757499997.0
2006-11-20 18:10:00,90.595,90.653,90.582,90.592,1907099986.0
2006-11-20 18:11:00,90.672,90.686,90.655,90.655,932199998.0
2006-11-20 18:12:00,90.664,90.675,90.646,90.646,1248299998.0
2006-11-20 18:13:00,90.641,90.675,90.641,90.665,1448399996.0
2006-11-20 18:14:00,90.656,90.7,90.656,90.7,1762299999.0
2006-11-20 18:15:00,90.688,90.702,90.66,90.688,2114500005.0
2006-11-20 18:17:00,90.666,90.716,90.648,90.707,616900000.0
2006-11-20 18:18:00,90.69,90.72,90.662,90.686,1195200000.0
2006-11-20 18:19:00,90.687,90.712,90.68,90.71,1852300003.0
2006-11-20 18:20:00,90.704,90.709,90.674,90.676,1653000002.0
2006-11-20 18:21:00,90.703,90.713,90.673,90.685,1434800002.0
2006-11-20 18:22:00,90.711,90.711,90.669,90.69,1783500000.0
2006-11-20 18:24:00,90.7,90.733,90.66,90.713,1411599993.0
2006-11-20 18:26:00,90.707,90.713,90.656,90.688,1871399984.0
2006-11-20 18:27:00,90.661,90.73,90.661,90.692,1148299999.0
2006-11-20 18:28:00,90.733,90.737,90.705,90.731,1126299995.0
2006-11-20 18:29:00,90.718,90.739,90.709,90.737,1448199999.0
2006-11-20 18:30:00,90.716,90.746,90.711,90.745,613200000.0
2006-11-20 18:31:00,90.72,90.747,90.691,90.696,1266400000.0
2006-11-20 18:32:00,90.712,90.74,90.707,90.732,2027500000.0
2006-11-20 18:33:00,90.734,90.743,90.699,90.723,1919499995.0
2006-11-20 18:34:00,90.715,90.733,90.688,90.731,1748900007.0
2006-11-20 18:35:00,90.686,90.72,90.673,90.718,1515699997.0
2006-11-20 18:36:00,90.716,90.733,90.666,90.703,1409199995.0
2006-11-20 18:37:00,90.712,90.725,90.694,90.714,943699997.0
2006-11-20 18:38:00,90.709,90.72,90.682,90.708,667400001.0
2006-11-20 18:39:00,90.683,90.715,90.68,90.715,414799999.0
2006-11-20 18:40:00,90.715,90.729,90.693,90.729,838799998.0
2006-11-20 18:41:00,90.735,90.735,90.684,90.701,672999995.0
2006-11-20 18:42:00,90.709,90.735,90.709,90.73,690899997.0
2006-11-20 18:43:00,90.725,90.75,90.712,90.741,1286200001.0
2006-11-20 18:44:00,90.736,90.74,90.685,90.685,872799995.0
2006-11-20 18:45:00,90.715,90.74,90.697,90.697,696499996.0
2006-11-20 18:46:00,90.731,90.742,90.709,90.719,792400001.0
2006-11-20 18:47:00,90.729,90.748,90.716,90.734,626699998.0
2006-11-20 18:48:00,90.741,90.765,90.74,90.755,796899998.0
2006-11-20 18:49:00,90.763,90.77,90.745,90.759,750300000.0
2006-11-20 18:50:00,90.739,90.756,90.71,90.74,1019000002.0
2006-11-20 18:51:00,90.745,90.753,90.728,90.737,450900000.0
2006-11-20 18:52:00,90.723,90.741,90.686,90.73,912399993.0
2006-11-20 18:53:00,90.712,90.744,90.686,90.706,847399998.0
2006-11-20 18:54:00,90.697,90.721,90.684,90.708,1074699999.0
2006-11-20 18:55:00,90.695,90.734,90.695,90.725,1079399997.0
2006-11-20 18:56:00,90.668,90.716,90.667,90.716,575599997.0
2006-11-20 18:57:00,90.698,90.723,90.696,90.717,420100001.0
2006-11-20 18:58:00,90.673,90.714,90.656,90.706,1464100000.0
2006-11-20 18:59:00,90.717,90.745,90.716,90.723,889499999.0
2006-11-20 19:00:00,90.739,90.774,90.727,90.74,768699995.0
2006-11-20 19:01:00,90.754,90.755,90.685,90.725,686199990.0
2006-11-20 19:02:00,90.754,90.756,90.699,90.744,183400001.0
2006-11-20 19:03:00,90.754,90.78,90.744,90.762,852899993.0
2006-11-20 19:04:00,90.736,90.802,90.723,90.784,625599999.0
2006-11-20 19:05:00,90.809,90.815,90.78,90.804,418799998.0
2006-11-20 19:06:00,90.805,90.836,90.801,90.82,438800000.0
2006-11-20 19:07:00,90.833,90.846,90.816,90.816,1167799994.0
2006-11-20 19:08:00,90.832,90.84,90.781,90.799,750900001.0
2006-11-20 19:09:00,90.803,90.842,90.803,90.842,524699996.0
2006-11-20 19:10:00,90.841,90.85,90.796,90.796,594400003.0
2006-11-20 19:11:00,90.796,90.837,90.795,90.836,176200003.0
2006-11-20 19:12:00,90.806,90.831,90.758,90.792,341600002.0
2006-11-20 19:13:00,90.791,90.836,90.761,90.809,510400000.0
2006-11-20 19:14:00,90.821,90.859,90.812,90.839,468099993.0
2006-11-20 19:15:00,90.862,90.869,90.841,90.856,795800005.0
2006-11-20 19:16:00,90.864,90.873,90.842,90.842,317599999.0
2006-11-20 19:17:00,90.848,90.859,90.798,90.83,657000000.0
2006-11-20 19:18:00,90.837,90.869,90.804,90.833,431799998.0
2006-11-20 19:19:00,90.844,90.853,90.799,90.81,629000001.0
2006-11-20 19:20:00,90.829,90.856,90.803,90.812,292899997.0
2006-11-20 19:21:00,90.823,90.832,90.798,90.807,334799999.0
2006-11-20 19:22:00,90.823,90.831,90.769,90.831,374700002.0
2006-11-20 19:23:00,90.845,90.86,90.816,90.82,1508600006.0
2006-11-20 19:24:00,90.84,90.865,90.833,90.859,624600001.0
2006-11-20 19:25:00,90.865,90.871,90.794,90.839,897999998.0
2006-11-20 19:26:00,90.828,90.872,90.799,90.838,1431000000.0
2006-11-20 19:27:00,90.872,90.885,90.838,90.85,1219599997.0
2006-11-20 19:28:00,90.839,90.866,90.811,90.822,565800001.0
2006-11-20 19:29:00,90.866,90.881,90.82,90.863,539599998.0
2006-11-20 19:30:00,90.843,90.866,90.814,90.843,870100001.0
2006-11-20 19:31:00,90.855,90.875,90.815,90.852,599700000.0
2006-11-20 19:32:00,90.886,90.903,90.876,90.89,661999998.0
2006-11-20 19:33:00,90.88,90.897,90.825,90.848,652299994.0
2006-11-20 19:34:00,90.893,90.897,90.869,90.872,801099995.0
2006-11-20 19:35:00,90.874,90.897,90.845,90.888,780800001.0
2006-11-20 19:36:00,90.878,90.89,90.835,90.858,451800001.0
2006-11-20 19:37:00,90.894,90.895,90.854,90.854,221200002.0
2006-11-20 19:38:00,90.878,90.899,90.866,90.874,1033099999.0
2006-11-20 19:39:00,90.881,90.893,90.85,90.852,854099999.0
2006-11-20 19:40:00,90.845,90.89,90.832,90.85,726499998.0
2006-11-20 19:41:00,90.864,90.887,90.858,90.887,1031399988.0
2006-11-20 19:42:00,90.843,90.888,90.832,90.874,540400000.0
2006-11-20 19:43:00,90.872,90.875,90.827,90.855,335200002.0
2006-11-20 19:44:00,90.845,90.883,90.827,90.858,327199998.0
2006-11-20 19:45:00,90.845,90.886,90.832,90.886,445199997.0
2006-11-20 19:46:00,90.845,90.902,90.83,90.837,331400001.0
2006-11-20 19:47:00,90.866,90.877,90.845,90.857,310799999.0
2006-11-20 19:48:00,90.858,90.875,90.829,90.838,928099995.0
2006-11-20 19:49:00,90.882,90.888,90.844,90.872,572099999.0
2006-11-20 19:50:00,90.83,90.885,90.821,90.849,346399999.0
2006-11-20 19:51:00,90.867,90.879,90.838,90.838,247599999.0
2006-11-20 19:52:00,90.865,90.909,90.859,90.909,679999996.0
2006-11-20 19:53:00,90.891,90.914,90.851,90.9,789099999.0
2006-11-20 19:54:00,90.884,90.905,90.871,90.892,918699995.0
2006-11-20 19:55:00,90.883,90.913,90.883,90.903,367999998.0
2006-11-20 19:56:00,90.902,90.917,90.858,90.882,377000000.0
2006-11-20 19:57:00,90.897,90.897,90.847,90.872,487900002.0
2006-11-20 19:58:00,90.869,90.917,90.869,90.909,930000000.0
2006-11-20 19:59:00,90.898,90.932,90.898,90.916,843199995.0
2006-11-20 20:00:00,90.898,90.916,90.869,90.91,298600002.0
2006-11-20 20:01:00,90.877,90.914,90.861,90.911,478699998.0
2006-11-20 20:02:00,90.913,90.913,90.854,90.875,624600000.0
2006-11-20 20:03:00,90.915,90.918,90.89,90.893,316000001.0
2006-11-20 20:04:00,90.887,90.902,90.84,90.9,256699996.0
2006-11-20 20:05:00,90.907,90.907,90.847,90.896,592699999.0
2006-11-20 20:06:00,90.877,90.897,90.854,90.896,1068499998.0
2006-11-20 20:07:00,90.883,90.897,90.837,90.856,800299994.0
2006-11-20 20:08:00,90.858,90.902,90.828,90.9,512700003.0
2006-11-20 20:09:00,90.897,90.909,90.881,90.881,484500002.0
2006-11-20 20:10:00,90.905,90.908,90.863,90.908,790799998.0
2006-11-20 20:11:00,90.901,90.916,90.859,90.871,886599995.0
2006-11-20 20:12:00,90.888,90.922,90.874,90.922,1417499998.0
2006-11-20 20:13:00,90.903,90.921,90.861,90.906,560300004.0
2006-11-20 20:14:00,90.915,90.915,90.843,90.88,535700000.0
2006-11-20 20:15:00,90.89,90.913,90.866,90.884,704100007.0
2006-11-20 20:16:00,90.911,90.922,90.874,90.88,664899996.0
2006-11-20 20:17:00,90.873,90.901,90.837,90.901,401100000.0
2006-11-20 20:18:00,90.878,90.904,90.876,90.895,187600001.0
2006-11-20 20:19:00,90.877,90.896,90.852,90.895,332599996.0
2006-11-20 20:20:00,90.896,90.921,90.892,90.91,653599998.0
2006-11-20 20:21:00,90.877,90.898,90.849,90.892,487499998.0
2006-11-20 20:22:00,90.884,90.913,90.872,90.885,809000004.0
2006-11-20 20:23:00,90.892,90.915,90.863,90.883,648500000.0
2006-11-20 20:24:00,90.866,90.918,90.861,90.895,462399993.0
2006-11-20 20:25:00,90.873,90.92,90.872,90.9,645000003.0
2006-11-20 20:26:00,90.917,90.935,90.86,90.862,467400000.0
2006-11-20 20:27:00,90.893,90.928,90.875,90.92,409399999.0
2006-11-20 20:28:00,90.926,90.944,90.879,90.882,1017399993.0
2006-11-20 20:29:00,90.934,90.943,90.906,90.91,1591299990.0
2006-11-20 20:30:00,90.938,90.953,90.918,90.921,1337899999.0
2006-11-20 20:31:00,90.896,90.934,90.889,90.914,1030800000.0
2006-11-20 20:32:00,90.92,90.965,90.876,90.932,1109599991.0
2006-11-20 20:33:00,90.887,90.952,90.887,90.935,600100003.0
2006-11-20 20:34:00,90.922,90.936,90.884,90.922,420499998.0
2006-11-20 20:35:00,90.893,90.923,90.868,90.898,447099995.0
2006-11-20 20:36:00,90.937,90.944,90.92,90.925,459799994.0
2006-11-20 20:37:00,90.915,90.937,90.869,90.918,534000000.0
2006-11-20 20:38:00,90.937,90.96,90.935,90.955,1003699991.0
2006-11-20 20:39:00,90.958,90.971,90.943,90.945,611299999.0
2006-11-20 20:40:00,90.935,90.955,90.901,90.952,1409900000.0
2006-11-20 20:41:00,90.946,90.962,90.923,90.935,1090599998.0
2006-11-20 20:42:00,90.954,90.963,90.933,90.949,965900001.0
2006-11-20 20:43:00,90.953,90.959,90.913,90.941,887899999.0
2006-11-20 20:44:00,90.917,90.954,90.916,90.95,805600001.0
2006-11-20 20:45:00,90.959,90.985,90.914,90.948,583099999.0
2006-11-20 20:46:00,90.952,90.96,90.903,90.904,541199999.0
2006-11-20 20:47:00,90.948,90.958,90.918,90.94,1219099991.0
2006-11-20 20:48:00,90.936,90.961,90.908,90.942,574100000.0
2006-11-20 20:49:00,90.954,90.959,90.902,90.938,487300002.0
2006-11-20 20:50:00,90.958,90.972,90.909,90.924,1088299997.0
2006-11-20 20:51:00,90.912,90.937,90.885,90.92,492899992.0
2006-11-20 20:52:00,90.926,90.96,90.926,90.96,443300000.0
2006-11-20 20:53:00,90.958,90.958,90.894,90.916,1264100003.0
2006-11-20 20:54:00,90.907,90.952,90.907,90.952,628799999.0
2006-11-20 20:55:00,90.93,90.961,90.903,90.925,1494400000.0
2006-11-20 20:56:00,90.94,90.969,90.903,90.918,830499993.0
2006-11-20 20:57:00,90.925,90.965,90.916,90.929,536799998.0
2006-11-20 20:58:00,90.938,90.967,90.902,90.936,1284599999.0
2006-11-20 20:59:00,90.944,90.973,90.908,90.973,1042900000.0
2006-11-20 21:00:00,90.967,90.986,90.955,90.955,1190500002.0
2006-11-20 21:01:00,90.972,90.983,90.923,90.948,1136800004.0
2006-11-20 21:02:00,90.952,90.968,90.914,90.963,510999999.0
2006-11-20 21:03:00,90.955,90.978,90.92,90.949,394299998.0
2006-11-20 21:04:00,90.973,90.982,90.932,90.932,385099999.0
2006-11-20 21:05:00,90.927,90.98,90.925,90.951,700399999.0
2006-11-20 21:06:00,90.921,90.962,90.9,90.962,636999999.0
2006-11-20 21:07:00,90.954,90.964,90.921,90.943,845299992.0
2006-11-20 21:08:00,90.948,90.97,90.936,90.963,963700006.0
2006-11-20 21:09:00,90.947,90.97,90.942,90.963,321299997.0
2006-11-20 21:10:00,90.932,90.955,90.886,90.95,583200000.0
2006-11-20 21:11:00,90.955,90.962,90.899,90.899,666099990.0
2006-11-20 21:12:00,90.921,90.942,90.899,90.935,288000001.0
2006-11-20 21:13:00,90.934,90.945,90.914,90.924,334200000.0
2006-11-20 21:14:00,90.917,90.946,90.884,90.922,694799998.0
2006-11-20 21:15:00,90.942,90.956,90.919,90.929,704999999.0
2006-11-20 21:16:00,90.923,90.952,90.898,90.929,852899992.0
2006-11-20 21:17:00,90.95,90.985,90.944,90.965,1194299996.0
2006-11-20 21:18:00,90.929,90.951,90.888,90.935,820199989.0
2006-11-20 21:19:00,90.925,90.96,90.922,90.938,860299991.0
2006-11-20 21:20:00,90.963,90.972,90.921,90.937,1359500000.0
2006-11-20 21:21:00,90.919,90.946,90.889,90.943,1056099997.0
2006-11-20 21:22:00,90.924,90.95,90.911,90.949,785500000.0
2006-11-20 21:23:00,90.928,90.952,90.889,90.944,789799994.0
2006-11-20 21:24:00,90.927,90.95,90.887,90.942,884399994.0
2006-11-20 21:25:00,90.949,90.959,90.92,90.921,1143100005.0
2006-11-20 21:26:00,90.903,90.933,90.884,90.932,556499992.0
2006-11-20 21:27:00,90.914,90.932,90.879,90.905,499099998.0
2006-11-20 21:28:00,90.93,90.936,90.868,90.895,387300001.0
2006-11-20 21:29:00,90.905,90.927,90.885,90.918,651799999.0
2006-11-20 21:30:00,90.912,90.916,90.869,90.885,332800001.0
2006-11-20 21:31:00,90.902,90.924,90.881,90.908,206700000.0
2006-11-20 21:32:00,90.885,90.903,90.852,90.9,508499995.0
2006-11-20 21:33:00,90.904,90.905,90.857,90.872,528699997.0
2006-11-20 21:34:00,90.908,90.92,90.867,90.896,185900003.0
2006-11-20 21:35:00,90.866,90.89,90.836,90.847,557299998.0
2006-11-20 21:36:00,90.887,90.887,90.839,90.858,514600000.0
2006-11-20 21:37:00,90.888,90.911,90.864,90.878,584999995.0
2006-11-20 21:38:00,90.857,90.894,90.857,90.894,188099997.0
2006-11-20 21:39:00,90.881,90.908,90.88,90.897,362400000.0
2006-11-20 21:40:00,90.838,90.894,90.838,90.885,477900000.0
2006-11-20 21:41:00,90.866,90.909,90.844,90.872,375599998.0
2006-11-20 21:42:00,90.882,90.882,90.834,90.859,394900002.0
2006-11-20 21:43:00,90.882,90.895,90.859,90.878,360699998.0
2006-11-20 21:44:00,90.872,90.872,90.822,90.846,1065999992.0
2006-11-20 21:45:00,90.855,90.876,90.833,90.842,385199995.0
2006-11-20 21:46:00,90.833,90.872,90.833,90.872,278999997.0
2006-11-20 21:47:00,90.87,90.884,90.828,90.864,430899996.0
2006-11-20 21:48:00,90.887,90.887,90.84,90.857,661700004.0
2006-11-20 21:49:00,90.827,90.869,90.825,90.856,370499999.0
2006-11-20 21:50:00,90.828,90.868,90.828,90.857,201800000.0
2006-11-20 21:51:00,90.838,90.862,90.805,90.821,336699999.0
2006-11-20 21:52:00,90.807,90.847,90.807,90.825,177400002.0
2006-11-20 21:53:00,90.847,90.857,90.797,90.833,530300000.0
2006-11-20 21:54:00,90.842,90.852,90.82,90.835,232599998.0
2006-11-20 21:55:00,90.83,90.842,90.8,90.8,239799999.0
2006-11-20 21:56:00,90.837,90.837,90.79,90.803,394099998.0
2006-11-20 21:57:00,90.827,90.827,90.786,90.786,169799998.0
2006-11-20 21:58:00,90.836,90.861,90.825,90.842,170199997.0
2006-11-20 21:59:00,90.874,90.88,90.851,90.859,352999997.0
2006-11-20 22:00:00,90.863,90.894,90.86,90.887,586100005.0
2006-11-20 22:01:00,90.882,90.897,90.861,90.883,604299999.0
2006-11-20 22:02:00,90.893,90.907,90.847,90.905,784000003.0
2006-11-20 22:03:00,90.894,90.905,90.847,90.872,517000001.0
2006-11-20 22:04:00,90.868,90.901,90.845,90.884,560799998.0
2006-11-20 22:05:00,90.881,90.899,90.858,90.882,224499996.0
2006-11-20 22:06:00,90.863,90.892,90.847,90.892,256899997.0
2006-11-20 22:07:00,90.86,90.894,90.856,90.876,360100000.0
2006-11-20 22:08:00,90.89,90.89,90.87,90.87,120799998.0
2006-11-20 22:09:00,90.869,90.893,90.863,90.882,170199999.0
2006-11-20 22:10:00,90.878,90.892,90.846,90.872,244099996.0
2006-11-20 22:11:00,90.872,90.897,90.872,90.887,336200001.0
2006-11-20 22:12:00,90.873,90.88,90.822,90.857,444400000.0
2006-11-20 22:13:00,90.879,90.879,90.827,90.827,431600000.0
2006-11-20 22:14:00,90.876,90.896,90.844,90.845,273500001.0
2006-11-20 22:15:00,90.885,90.895,90.865,90.879,184999999.0
2006-11-20 22:16:00,90.871,90.88,90.832,90.852,531200001.0
2006-11-20 22:17:00,90.863,90.895,90.848,90.85,256899996.0
2006-11-20 22:18:00,90.882,90.892,90.838,90.855,321900001.0
2006-11-20 22:19:00,90.814,90.893,90.814,90.869,254400001.0
2006-11-20 22:20:00,90.854,90.87,90.814,90.845,186100000.0
2006-11-20 22:21:00,90.879,90.888,90.847,90.85,242299999.0
2006-11-20 22:22:00,90.881,90.896,90.872,90.885,281300002.0
2006-11-20 22:23:00,90.88,90.886,90.837,90.859,515799998.0
2006-11-20 22:24:00,90.872,90.901,90.862,90.896,427200002.0
2006-11-20 22:25:00,90.887,90.887,90.846,90.855,146499997.0
2006-11-20 22:26:00,90.897,90.904,90.882,90.882,124599999.0
2006-11-20 22:27:00,90.892,90.894,90.824,90.844,721499998.0
2006-11-20 22:28:00,90.88,90.903,90.869,90.903,283199999.0
2006-11-20 22:29:00,90.896,90.917,90.864,90.905,251900000.0
2006-11-20 22:30:00,90.885,90.916,90.875,90.916,147600000.0
2006-11-20 22:31:00,90.884,90.909,90.859,90.897,528999995.0
2006-11-20 22:32:00,90.89,90.914,90.884,90.903,221200000.0
2006-11-20 22:33:00,90.877,90.903,90.844,90.865,651499996.0
2006-11-20 22:34:00,90.86,90.918,90.86,90.89,489800001.0
2006-11-20 22:35:00,90.901,90.918,90.873,90.896,234299996.0
2006-11-20 22:36:00,90.896,90.915,90.873,90.912,229500000.0
2006-11-20 22:37:00,90.91,90.92,90.882,90.893,206200002.0
2006-11-20 22:38:00,90.896,90.896,90.851,90.878,174600001.0
2006-11-20 22:39:00,90.897,90.917,90.882,90.917,235100001.0
2006-11-20 22:40:00,90.911,90.911,90.849,90.868,237900000.0
2006-11-20 22:41:00,90.908,90.913,90.87,90.895,304299999.0
2006-11-20 22:42:00,90.927,90.947,90.907,90.93,234800000.0
2006-11-20 22:43:00,90.941,90.943,90.881,90.925,305499996.0
2006-11-20 22:44:00,90.926,90.933,90.9,90.905,360299996.0
2006-11-20 22:45:00,90.922,90.933,90.871,90.898,501699998.0
2006-11-20 22:46:00,90.917,90.923,90.866,90.866,244199996.0
2006-11-20 22:47:00,90.885,90.919,90.864,90.919,254899999.0
2006-11-20 22:48:00,90.895,90.924,90.871,90.91,302700000.0
2006-11-20 22:49:00,90.914,90.914,90.862,90.872,145099998.0
2006-11-20 22:50:00,90.873,90.903,90.866,90.889,245799997.0
2006-11-20 22:51:00,90.862,90.933,90.853,90.914,272400005.0
2006-11-20 22:52:00,90.91,90.926,90.888,90.894,259500001.0
2006-11-20 22:53:00,90.923,90.926,90.881,90.9,507099995.0
2006-11-20 22:54:00,90.918,90.918,90.874,90.883,341000005.0
2006-11-20 22:55:00,90.876,90.916,90.856,90.905,294099999.0
2006-11-20 22:56:00,90.895,90.92,90.85,90.906,247799997.0
2006-11-20 22:57:00,90.888,90.923,90.86,90.912,324200004.0
2006-11-20 22:58:00,90.893,90.916,90.856,90.885,121900001.0
2006-11-20 22:59:00,90.877,90.912,90.801,90.88,476999999.0
2006-11-20 23:00:00,90.904,90.923,90.863,90.908,270100001.0
2006-11-20 23:01:00,90.903,90.908,90.834,90.883,165199999.0
2006-11-20 23:02:00,90.876,90.918,90.864,90.918,216700000.0
2006-11-20 23:03:00,90.921,90.921,90.891,90.891,278899994.0
2006-11-20 23:04:00,90.927,90.932,90.883,90.885,182399998.0
2006-11-20 23:05:00,90.883,90.91,90.869,90.887,141900001.0
2006-11-20 23:06:00,90.9,90.919,90.879,90.905,297600001.0
2006-11-20 23:07:00,90.899,90.923,90.879,90.91,196200000.0
2006-11-20 23:08:00,90.886,90.913,90.87,90.892,217399997.0
2006-11-20 23:09:00,90.914,90.918,90.856,90.864,168599999.0
2006-11-20 23:10:00,90.899,90.911,90.87,90.881,223000000.0
2006-11-20 23:11:00,90.86,90.908,90.839,90.887,200199998.0
2006-11-20 23:12:00,90.871,90.893,90.853,90.883,142399997.0
2006-11-20 23:13:00,90.89,90.9,90.846,90.846,87600000.0
2006-11-20 23:14:00,90.878,90.904,90.861,90.865,244499998.0
2006-11-20 23:15:00,90.865,90.893,90.862,90.89,220800001.0
2006-11-20 23:16:00,90.899,90.9,90.865,90.869,210300000.0
2006-11-20 23:17:00,90.878,90.923,90.861,90.901,127900000.0
2006-11-20 23:18:00,90.893,90.913,90.878,90.899,175300000.0
2006-11-20 23:19:00,90.908,90.919,90.876,90.902,205999996.0
2006-11-20 23:20:00,90.923,90.923,90.887,90.889,230799998.0
2006-11-20 23:21:00,90.9,90.929,90.887,90.905,141899999.0
2006-11-20 23:22:00,90.89,90.921,90.885,90.909,196300000.0
2006-11-20 23:23:00,90.893,90.922,90.866,90.893,232499997.0
2006-11-20 23:24:00,90.873,90.935,90.873,90.935,76300000.0
2006-11-20 23:25:00,90.927,90.938,90.896,90.904,121100000.0
2006-11-20 23:26:00,90.886,90.91,90.873,90.895,69800000.0
2006-11-20 23:27:00,90.871,90.899,90.861,90.878,178300002.0
2006-11-20 23:28:00,90.886,90.887,90.857,90.857,255900000.0
2006-11-20 23:29:00,90.853,90.899,90.853,90.889,135999999.0
2006-11-20 23:30:00,90.894,90.896,90.86,90.86,206299999.0
2006-11-20 23:31:00,90.859,90.885,90.835,90.885,103799999.0
2006-11-20 23:32:00,90.864,90.896,90.835,90.859,127700000.0
2006-11-20 23:33:00,90.878,90.889,90.852,90.868,140900000.0
2006-11-20 23:34:00,90.859,90.886,90.836,90.885,256599998.0
2006-11-20 23:35:00,90.876,90.901,90.864,90.893,137400001.0
2006-11-20 23:36:00,90.865,90.896,90.859,90.894,256099998.0
2006-11-20 23:37:00,90.895,90.907,90.856,90.896,242199999.0
2006-11-20 23:38:00,90.896,90.896,90.824,90.824,135300000.0
2006-11-20 23:39:00,90.873,90.897,90.821,90.881,174700003.0
2006-11-20 23:40:00,90.852,90.875,90.837,90.861,264999999.0
2006-11-20 23:41:00,90.836,90.881,90.823,90.871,370500004.0
2006-11-20 23:42:00,90.87,90.882,90.821,90.857,273099997.0
2006-11-20 23:43:00,90.863,90.883,90.835,90.866,161399998.0
2006-11-20 23:44:00,90.895,90.895,90.849,90.884,159500001.0
2006-11-20 23:45:00,90.864,90.891,90.849,90.862,253800001.0
2006-11-20 23:46:00,90.872,90.896,90.833,90.871,220199998.0
2006-11-20 23:47:00,90.843,90.891,90.843,90.891,166899999.0
2006-11-20 23:48:00,90.887,90.902,90.876,90.9,62200000.0
2006-11-20 23:49:00,90.85,90.903,90.847,90.897,165499998.0
2006-11-20 23:50:00,90.864,90.909,90.86,90.903,147199999.0
2006-11-20 23:51:00,90.901,90.918,90.868,90.892,238700001.0
2006-11-20 23:52:00,90.908,90.92,90.87,90.9,187300003.0
2006-11-20 23:53:00,90.905,90.905,90.849,90.87,46800000.0
2006-11-20 23:54:00,90.881,90.911,90.881,90.911,125799996.0
2006-11-20 23:55:00,90.894,90.911,90.851,90.887,263999997.0
2006-11-20 23:56:00,90.899,90.919,90.854,90.868,175500000.0
2006-11-20 23:57:00,90.874,90.909,90.868,90.904,223599997.0
2006-11-20 23:58:00,90.893,90.916,90.879,90.886,165900000.0
2006-11-20 23:59:00,90.898,90.923,90.876,90.891,197600003.0
2006-11-21 00:00:00,90.866,90.891,90.84,90.891,161699998.0
2006-11-21 00:01:00,90.909,90.914,90.868,90.898,294400002.0
2006-11-21 00:02:00,90.898,90.932,90.88,90.907,165499997.0
2006-11-21 00:03:00,90.93,90.93,90.896,90.902,128699998.0
2006-11-21 00:04:00,90.916,90.929,90.888,90.9,210699999.0
2006-11-21 00:05:00,90.913,90.922,90.889,90.889,146600000.0
2006-11-21 00:06:00,90.895,90.913,90.868,90.898,122500000.0
2006-11-21 00:07:00,90.905,90.914,90.884,90.895,210900000.0
2006-11-21 00:08:00,90.871,90.899,90.864,90.899,134200000.0
2006-11-21 00:09:00,90.888,90.91,90.862,90.91,184999999.0
2006-11-21 00:10:00,90.914,90.923,90.889,90.913,206499999.0
2006-11-21 00:11:00,90.916,90.932,90.895,90.91,231900003.0
2006-11-21 00:12:00,90.909,90.931,90.903,90.919,171300000.0
2006-11-21 00:13:00,90.894,90.929,90.876,90.893,307400001.0
2006-11-21 00:14:00,90.904,90.925,90.878,90.878,179099999.0
2006-11-21 00:15:00,90.903,90.904,90.868,90.888,210400000.0
2006-11-21 00:16:00,90.913,90.92,90.889,90.889,188200002.0
2006-11-21 00:17:00,90.902,90.91,90.873,90.873,218600000.0
2006-11-21 00:18:00,90.912,90.912,90.858,90.863,218500001.0
2006-11-21 00:19:00,90.873,90.895,90.853,90.874,244700001.0
2006-11-21 00:20:00,90.866,90.898,90.866,90.895,276200000.0
2006-11-21 00:21:00,90.881,90.881,90.852,90.852,106499998.0
2006-11-21 00:22:00,90.882,90.89,90.849,90.862,263199999.0
2006-11-21 00:23:00,90.884,90.9,90.86,90.86,278900000.0
2006-11-21 00:24:00,90.839,90.855,90.819,90.833,147200001.0
2006-11-21 00:25:00,90.86,90.87,90.838,90.85,121700000.0
2006-11-21 00:26:00,90.846,90.856,90.822,90.83,214699995.0
2006-11-21 00:27:00,90.841,90.876,90.841,90.87,202100000.0
2006-11-21 00:28:00,90.841,90.864,90.826,90.864,222400001.0
2006-11-21 00:29:00,90.861,90.861,90.823,90.831,187300001.0
2006-11-21 00:30:00,90.821,90.875,90.821,90.845,207199997.0
2006-11-21 00:31:00,90.865,90.883,90.837,90.853,216599997.0
2006-11-21 00:32:00,90.859,90.883,90.853,90.871,149299999.0
2006-11-21 00:33:00,90.878,90.895,90.854,90.862,207900000.0
2006-11-21 00:34:00,90.875,90.896,90.866,90.87,202699998.0
2006-11-21 00:35:00,90.88,90.896,90.875,90.877,147500000.0
2006-11-21 00:36:00,90.893,90.915,90.872,90.885,308499996.0
2006-11-21 00:37:00,90.885,90.893,90.861,90.861,209500000.0
2006-11-21 00:38:00,90.849,90.893,90.83,90.864,300800000.0
2006-11-21 00:39:00,90.88,90.905,90.852,90.875,197400001.0
2006-11-21 00:40:00,90.868,90.907,90.863,90.892,237900000.0
2006-11-21 00:41:00,90.895,90.91,90.883,90.893,226899998.0
2006-11-21 00:42:00,90.837,90.883,90.837,90.874,304799995.0
2006-11-21 00:43:00,90.863,90.867,90.796,90.846,184600001.0
2006-11-21 00:44:00,90.851,90.88,90.849,90.861,170300000.0
2006-11-21 00:45:00,90.855,90.871,90.838,90.838,237399999.0
2006-11-21 00:46:00,90.822,90.882,90.818,90.882,152800001.0
2006-11-21 00:47:00,90.872,90.893,90.849,90.869,237499996.0
2006-11-21 00:48:00,90.86,90.9,90.842,90.869,175899996.0
2006-11-21 00:49:00,90.867,90.89,90.843,90.866,112700000.0
2006-11-21 00:50:00,90.887,90.895,90.869,90.888,162199999.0
2006-11-21 00:51:00,90.856,90.903,90.841,90.884,303800001.0
2006-11-21 00:52:00,90.874,90.902,90.865,90.885,146400002.0
2006-11-21 00:53:00,90.872,90.896,90.85,90.859,175799998.0
2006-11-21 00:54:00,90.873,90.9,90.858,90.872,217700002.0
2006-11-21 00:55:00,90.883,90.895,90.866,90.869,233200001.0
2006-11-21 00:56:00,90.878,90.909,90.878,90.891,102599998.0
2006-11-21 00:57:00,90.873,90.9,90.873,90.899,153100000.0
2006-11-21 00:58:00,90.877,90.893,90.858,90.87,285700002.0
2006-11-21 00:59:00,90.905,90.905,90.857,90.867,191100001.0
2006-11-21 01:00:00,90.863,90.907,90.862,90.885,287299997.0
2006-11-21 01:01:00,90.891,90.898,90.856,90.884,150600001.0
2006-11-21 01:02:00,90.847,90.892,90.834,90.892,174000002.0
2006-11-21 01:03:00,90.89,90.89,90.846,90.855,114399999.0
2006-11-21 01:04:00,90.877,90.902,90.868,90.881,229600000.0
2006-11-21 01:05:00,90.868,90.888,90.844,90.869,207799999.0
2006-11-21 01:06:00,90.895,90.91,90.871,90.907,230800004.0
2006-11-21 01:07:00,90.912,90.914,90.854,90.854,189900000.0
2006-11-21 01:08:00,90.877,90.902,90.861,90.9,216399999.0
2006-11-21 01:09:00,90.884,90.911,90.883,90.897,286400006.0
2006-11-21 01:10:00,90.883,90.903,90.866,90.888,184499999.0
2006-11-21 01:11:00,90.88,90.904,90.872,90.898,212499995.0
2006-11-21 01:12:00,90.875,90.906,90.859,90.888,235799998.0
2006-11-21 01:13:00,90.875,90.895,90.866,90.89,188500001.0
2006-11-21 01:14:00,90.862,90.897,90.844,90.886,259999998.0
2006-11-21 01:15:00,90.883,90.906,90.86,90.906,183199999.0
2006-11-21 01:16:00,90.918,90.918,90.872,90.904,183500001.0
2006-11-21 01:17:00,90.911,90.911,90.859,90.864,266800000.0
2006-11-21 01:18:00,90.878,90.921,90.87,90.895,232599999.0
2006-11-21 01:19:00,90.911,90.933,90.894,90.923,246800002.0
2006-11-21 01:20:00,90.917,90.925,90.884,90.897,212700001.0
2006-11-21 01:21:00,90.898,90.923,90.874,90.91,181899999.0
2006-11-21 01:22:00,90.912,90.924,90.872,90.879,198000001.0
2006-11-21 01:23:00,90.883,90.908,90.867,90.898,198500000.0
2006-11-21 01:24:00,90.879,90.901,90.869,90.877,164600001.0
2006-11-21 01:25:00,90.893,90.918,90.878,90.893,215899998.0
2006-11-21 01:26:00,90.914,90.925,90.884,90.902,176899999.0
2006-11-21 01:27:00,90.892,90.925,90.892,90.92,222100001.0
2006-11-21 01:28:00,90.88,90.928,90.879,90.918,116400001.0
2006-11-21 01:29:00,90.894,90.911,90.872,90.883,205400002.0
2006-11-21 01:30:00,90.878,90.902,90.85,90.871,177700000.0
2006-11-21 01:31:00,90.87,90.897,90.856,90.887,335699999.0
2006-11-21 01:32:00,90.84,90.901,90.84,90.896,258100002.0
2006-11-21 01:33:00,90.895,90.895,90.868,90.879,173199998.0
2006-11-21 01:34:00,90.871,90.887,90.837,90.866,179600000.0
2006-11-21 01:35:00,90.872,90.887,90.839,90.854,215199998.0
2006-11-21 01:36:00,90.895,90.895,90.866,90.866,150500001.0
2006-11-21 01:37:00,90.847,90.901,90.847,90.901,142800001.0
2006-11-21 01:38:00,90.853,90.885,90.829,90.885,192399998.0
2006-11-21 01:39:00,90.864,90.892,90.859,90.888,236999997.0
2006-11-21 01:40:00,90.851,90.883,90.84,90.878,249800000.0
2006-11-21 01:41:00,90.876,90.879,90.851,90.879,166799997.0
2006-11-21 01:42:00,90.817,90.875,90.81,90.875,187999999.0
2006-11-21 01:43:00,90.874,90.874,90.841,90.849,116800002.0
2006-11-21 01:44:00,90.831,90.884,90.83,90.874,222200001.0
2006-11-21 01:45:00,90.855,90.889,90.831,90.889,206200003.0
2006-11-21 01:46:00,90.868,90.902,90.862,90.862,272099996.0
2006-11-21 01:47:00,90.885,90.896,90.863,90.878,196699998.0
2006-11-21 01:48:00,90.86,90.905,90.86,90.904,144799998.0
2006-11-21 01:49:00,90.888,90.908,90.884,90.897,245000004.0
2006-11-21 01:50:00,90.883,90.911,90.854,90.894,168499998.0
2006-11-21 01:51:00,90.868,90.885,90.849,90.87,132599998.0
2006-11-21 01:52:00,90.891,90.908,90.87,90.893,281799999.0
2006-11-21 01:53:00,90.897,90.897,90.851,90.866,195899997.0
2006-11-21 01:54:00,90.85,90.889,90.84,90.883,129600000.0
2006-11-21 01:55:00,90.887,90.894,90.842,90.861,126800000.0
2006-11-21 01:56:00,90.86,90.887,90.836,90.836,235000000.0
2006-11-21 01:57:00,90.895,90.897,90.84,90.846,254800001.0
2006-11-21 01:58:00,90.849,90.869,90.837,90.865,123199999.0
2006-11-21 01:59:00,90.87,90.878,90.829,90.851,308100003.0
2006-11-21 02:00:00,90.849,90.875,90.834,90.875,118600000.0
2006-11-21 02:01:00,90.861,90.881,90.833,90.852,270600001.0
2006-11-21 02:02:00,90.876,90.878,90.846,90.846,175099997.0
2006-11-21 02:03:00,90.856,90.885,90.832,90.885,170899998.0
2006-11-21 02:04:00,90.843,90.881,90.843,90.866,286099999.0
2006-11-21 02:05:00,90.894,90.914,90.885,90.907,151200000.0
2006-11-21 02:06:00,90.903,90.932,90.903,90.926,81100000.0
2006-11-21 02:07:00,90.923,90.923,90.858,90.866,224499999.0
2006-11-21 02:08:00,90.879,90.921,90.868,90.884,244099999.0
2006-11-21 02:09:00,90.888,90.915,90.882,90.898,156700001.0
2006-11-21 02:10:00,90.888,90.918,90.87,90.894,169399999.0
2006-11-21 02:11:00,90.926,90.926,90.878,90.878,201900001.0
2006-11-21 02:12:00,90.929,90.929,90.901,90.902,285600000.0
2006-11-21 02:13:00,90.898,90.924,90.89,90.905,178100000.0
2006-11-21 02:14:00,90.902,90.902,90.855,90.855,106400003.0
2006-11-21 02:15:00,90.865,90.883,90.829,90.865,248300000.0
2006-11-21 02:16:00,90.853,90.89,90.84,90.89,241600000.0
2006-11-21 02:17:00,90.87,90.895,90.87,90.883,248499997.0
2006-11-21 02:18:00,90.876,90.926,90.876,90.926,198100000.0
2006-11-21 02:19:00,90.901,90.914,90.875,90.883,254899998.0
2006-11-21 02:20:00,90.918,90.925,90.898,90.914,163900002.0
2006-11-21 02:21:00,90.909,90.923,90.889,90.912,302100001.0
2006-11-21 02:22:00,90.927,90.934,90.903,90.903,161999998.0
2006-11-21 02:23:00,90.899,90.916,90.894,90.915,203500001.0
2006-11-21 02:24:00,90.889,90.912,90.88,90.89,184999997.0
2006-11-21 02:25:00,90.861,90.89,90.861,90.884,330300004.0
2006-11-21 02:26:00,90.826,90.894,90.823,90.871,243400002.0
2006-11-21 02:27:00,90.902,90.902,90.843,90.864,172399999.0
2006-11-21 02:28:00,90.882,90.909,90.88,90.909,231999999.0
2006-11-21 02:29:00,90.875,90.896,90.854,90.875,224899999.0
2006-11-21 02:30:00,90.897,90.912,90.863,90.9,224999999.0
2006-11-21 02:31:00,90.905,90.913,90.886,90.888,237300000.0
2006-11-21 02:32:00,90.864,90.896,90.838,90.896,215000002.0
2006-11-21 02:33:00,90.89,90.905,90.859,90.893,211400001.0
2006-11-21 02:34:00,90.867,90.9,90.864,90.881,251000000.0
2006-11-21 02:35:00,90.882,90.896,90.866,90.872,134700000.0
2006-11-21 02:36:00,90.864,90.892,90.86,90.866,269600002.0
2006-11-21 02:37:00,90.875,90.897,90.845,90.866,156299999.0
2006-11-21 02:38:00,90.89,90.89,90.838,90.856,204500000.0
2006-11-21 02:39:00,90.887,90.917,90.864,90.886,277900001.0
2006-11-21 02:40:00,90.883,90.898,90.866,90.87,144599999.0
2006-11-21 02:41:00,90.916,90.916,90.882,90.898,138199999.0
2006-11-21 02:42:00,90.906,90.918,90.889,90.889,187399998.0
2006-11-21 02:43:00,90.876,90.907,90.846,90.875,274699999.0
2006-11-21 02:44:00,90.888,90.899,90.863,90.881,202599998.0
2006-11-21 02:45:00,90.854,90.921,90.853,90.921,152100001.0
2006-11-21 02:46:00,90.898,90.912,90.869,90.892,159200000.0
2006-11-21 02:47:00,90.911,90.911,90.873,90.882,294000005.0
2006-11-21 02:48:00,90.868,90.904,90.868,90.895,248799999.0
2006-11-21 02:49:00,90.87,90.895,90.866,90.888,171400001.0
2006-11-21 02:50:00,90.884,90.906,90.859,90.889,211599999.0
2006-11-21 02:51:00,90.899,90.903,90.873,90.878,291699998.0
2006-11-21 02:52:00,90.885,90.886,90.85,90.85,180300000.0
2006-11-21 02:53:00,90.849,90.866,90.822,90.865,135599999.0
2006-11-21 02:54:00,90.863,90.872,90.839,90.843,169700001.0
2006-11-21 02:55:00,90.857,90.857,90.808,90.812,195600002.0
2006-11-21 02:56:00,90.836,90.842,90.806,90.811,277899999.0
2006-11-21 02:57:00,90.825,90.837,90.804,90.831,209200001.0
2006-11-21 02:58:00,90.814,90.852,90.812,90.852,181900002.0
2006-11-21 02:59:00,90.829,90.829,90.793,90.811,83999999.0
2006-11-21 03:00:00,90.813,90.838,90.81,90.833,169800000.0
2006-11-21 03:01:00,90.823,90.823,90.795,90.795,136399998.0
2006-11-21 03:02:00,90.793,90.819,90.772,90.795,170699997.0
2006-11-21 03:03:00,90.81,90.838,90.806,90.826,245500002.0
2006-11-21 03:04:00,90.797,90.824,90.774,90.804,174599998.0
2006-11-21 03:05:00,90.813,90.82,90.776,90.794,177399996.0
2006-11-21 03:06:00,90.822,90.842,90.796,90.811,176299998.0
2006-11-21 03:07:00,90.775,90.806,90.754,90.806,184600000.0
2006-11-21 03:08:00,90.823,90.837,90.807,90.823,241800002.0
2006-11-21 03:09:00,90.795,90.834,90.795,90.824,200900002.0
2006-11-21 03:10:00,90.827,90.846,90.791,90.843,181199997.0
2006-11-21 03:11:00,90.837,90.849,90.806,90.832,91100000.0
2006-11-21 03:12:00,90.863,90.863,90.808,90.823,294699993.0
2006-11-21 03:13:00,90.844,90.864,90.823,90.846,255899999.0
2006-11-21 03:14:00,90.85,90.86,90.82,90.838,221799997.0
2006-11-21 03:15:00,90.812,90.832,90.792,90.811,191599997.0
2006-11-21 03:16:00,90.814,90.833,90.789,90.819,188200001.0
2006-11-21 03:17:00,90.835,90.849,90.818,90.823,134600000.0
2006-11-21 03:18:00,90.823,90.858,90.81,90.858,203500001.0
2006-11-21 03:19:00,90.821,90.841,90.795,90.828,179700001.0
2006-11-21 03:20:00,90.841,90.851,90.803,90.81,225800000.0
2006-11-21 03:21:00,90.84,90.857,90.787,90.8,92400000.0
2006-11-21 03:22:00,90.843,90.857,90.804,90.845,266900000.0
2006-11-21 03:23:00,90.808,90.851,90.792,90.833,120099999.0
2006-11-21 03:24:00,90.831,90.856,90.809,90.809,183400001.0
2006-11-21 03:25:00,90.847,90.847,90.809,90.813,329100000.0
2006-11-21 03:26:00,90.803,90.843,90.795,90.837,233100001.0
2006-11-21 03:27:00,90.83,90.83,90.787,90.796,169200002.0
2006-11-21 03:28:00,90.837,90.853,90.788,90.797,236899999.0
2006-11-21 03:29:00,90.829,90.829,90.785,90.798,252100000.0
2006-11-21 03:30:00,90.835,90.85,90.822,90.823,262200002.0
2006-11-21 03:31:00,90.78,90.847,90.77,90.825,207500000.0
2006-11-21 03:32:00,90.857,90.858,90.817,90.835,203700000.0
2006-11-21 03:33:00,90.798,90.822,90.775,90.797,372299998.0
2006-11-21 03:34:00,90.805,90.845,90.798,90.828,260099995.0
2006-11-21 03:35:00,90.832,90.837,90.789,90.81,179400001.0
2006-11-21 03:36:00,90.798,90.837,90.796,90.833,259100000.0
2006-11-21 03:37:00,90.833,90.847,90.783,90.831,261900004.0
2006-11-21 03:38:00,90.813,90.833,90.807,90.823,166199999.0
2006-11-21 03:39:00,90.777,90.828,90.764,90.806,242699997.0
2006-11-21 03:40:00,90.808,90.821,90.774,90.804,242299996.0
2006-11-21 03:41:00,90.822,90.831,90.802,90.814,164499998.0
2006-11-21 03:42:00,90.821,90.839,90.809,90.825,79099999.0
2006-11-21 03:43:00,90.818,90.832,90.775,90.775,148900000.0
2006-11-21 03:44:00,90.807,90.825,90.769,90.794,233199998.0
2006-11-21 03:45:00,90.812,90.819,90.784,90.784,98200000.0
2006-11-21 03:46:00,90.786,90.807,90.759,90.768,212200001.0
2006-11-21 03:47:00,90.756,90.81,90.73,90.81,334399997.0
2006-11-21 03:48:00,90.781,90.802,90.771,90.796,219499999.0
2006-11-21 03:49:00,90.799,90.81,90.764,90.764,200799998.0
2006-11-21 03:50:00,90.788,90.822,90.759,90.799,160500001.0
2006-11-21 03:51:00,90.791,90.823,90.78,90.814,202399998.0
2006-11-21 03:52:00,90.808,90.816,90.777,90.786,181500000.0
2006-11-21 03:53:00,90.773,90.812,90.753,90.786,146199999.0
2006-11-21 03:54:00,90.778,90.806,90.762,90.78,57700000.0
2006-11-21 03:55:00,90.816,90.829,90.794,90.801,271699999.0
2006-11-21 03:56:00,90.805,90.83,90.759,90.764,221000000.0
2006-11-21 03:57:00,90.8,90.832,90.796,90.814,260899995.0
2006-11-21 03:58:00,90.808,90.83,90.792,90.811,104100001.0
2006-11-21 03:59:00,90.821,90.831,90.792,90.811,263499997.0
2006-11-21 04:00:00,90.81,90.83,90.781,90.799,275900000.0
2006-11-21 04:01:00,90.805,90.825,90.783,90.795,182199998.0
2006-11-21 04:02:00,90.805,90.829,90.801,90.816,153900000.0
2006-11-21 04:03:00,90.828,90.828,90.803,90.803,181500003.0
2006-11-21 04:04:00,90.786,90.83,90.751,90.809,170300001.0
2006-11-21 04:05:00,90.817,90.835,90.808,90.835,140299999.0
2006-11-21 04:06:00,90.796,90.83,90.782,90.819,172900002.0
2006-11-21 04:07:00,90.807,90.833,90.776,90.817,243599996.0
2006-11-21 04:08:00,90.808,90.83,90.78,90.795,94400000.0
2006-11-21 04:09:00,90.831,90.831,90.778,90.791,238300001.0
2006-11-21 04:10:00,90.808,90.821,90.791,90.804,170899999.0
2006-11-21 04:11:00,90.774,90.81,90.774,90.81,210500003.0
2006-11-21 04:12:00,90.788,90.81,90.766,90.809,144200001.0
2006-11-21 04:13:00,90.8,90.82,90.789,90.815,267599993.0
2006-11-21 04:14:00,90.787,90.816,90.771,90.793,198800003.0
2006-11-21 04:15:00,90.801,90.822,90.78,90.792,225799996.0
2006-11-21 04:16:00,90.796,90.832,90.788,90.83,178400000.0
2006-11-21 04:17:00,90.821,90.822,90.775,90.8,118600000.0
2006-11-21 04:18:00,90.826,90.833,90.776,90.784,171399996.0
2006-11-21 04:19:00,90.823,90.837,90.79,90.79,248399999.0
2006-11-21 04:20:00,90.813,90.842,90.813,90.842,100500002.0
2006-11-21 04:21:00,90.823,90.842,90.802,90.808,120600000.0
2006-11-21 04:22:00,90.798,90.827,90.779,90.827,150300003.0
2006-11-21 04:23:00,90.842,90.842,90.772,90.772,145700000.0
2006-11-21 04:24:00,90.793,90.848,90.788,90.848,174700001.0
2006-11-21 04:25:00,90.837,90.843,90.793,90.834,187599997.0
2006-11-21 04:26:00,90.839,90.839,90.784,90.784,142500000.0
2006-11-21 04:27:00,90.837,90.863,90.828,90.861,255599998.0
2006-11-21 04:28:00,90.851,90.87,90.823,90.857,194299999.0
2006-11-21 04:29:00,90.839,90.861,90.808,90.85,165700001.0
2006-11-21 04:30:00,90.857,90.87,90.837,90.851,209500000.0
2006-11-21 04:31:00,90.85,90.865,90.833,90.846,259400001.0
2006-11-21 04:32:00,90.85,90.871,90.848,90.871,102200001.0
2006-11-21 04:33:00,90.85,90.879,90.836,90.843,247999997.0
2006-11-21 04:34:00,90.859,90.886,90.855,90.859,116400000.0
2006-11-21 04:35:00,90.882,90.883,90.835,90.869,180400002.0
2006-11-21 04:36:00,90.866,90.878,90.849,90.851,149999997.0
2006-11-21 04:37:00,90.875,90.88,90.836,90.836,109600000.0
2006-11-21 04:38:00,90.843,90.905,90.831,90.87,148300001.0
2006-11-21 04:39:00,90.854,90.884,90.854,90.884,254299997.0
2006-11-21 04:40:00,90.859,90.904,90.859,90.884,146300001.0
2006-11-21 04:41:00,90.885,90.885,90.846,90.856,327300001.0
2006-11-21 04:42:00,90.855,90.884,90.828,90.884,216299999.0
2006-11-21 04:43:00,90.835,90.898,90.835,90.895,99800000.0
2006-11-21 04:44:00,90.887,90.89,90.841,90.848,129199999.0
2006-11-21 04:45:00,90.833,90.891,90.833,90.881,309200002.0
2006-11-21 04:46:00,90.878,90.897,90.858,90.897,180500002.0
2006-11-21 04:47:00,90.878,90.905,90.87,90.905,155099997.0
2006-11-21 04:48:00,90.902,90.902,90.864,90.877,168300002.0
2006-11-21 04:49:00,90.897,90.897,90.837,90.851,137400001.0
2006-11-21 04:50:00,90.801,90.888,90.788,90.866,147099997.0
2006-11-21 04:51:00,90.893,90.893,90.862,90.863,289499996.0
2006-11-21 04:52:00,90.892,90.892,90.839,90.849,122199999.0
2006-11-21 04:53:00,90.864,90.889,90.849,90.872,343800002.0
2006-11-21 04:54:00,90.868,90.89,90.852,90.888,313399999.0
2006-11-21 04:55:00,90.854,90.889,90.843,90.855,141600000.0
2006-11-21 04:56:00,90.856,90.887,90.853,90.872,153699998.0
2006-11-21 04:57:00,90.877,90.877,90.828,90.829,174799999.0
2006-11-21 04:58:00,90.847,90.859,90.814,90.828,222199999.0
2006-11-21 04:59:00,90.865,90.879,90.853,90.86,263799998.0
2006-11-21 05:00:00,90.865,90.873,90.833,90.858,214100003.0
2006-11-21 05:01:00,90.874,90.889,90.858,90.872,201199998.0
2006-11-21 05:02:00,90.875,90.896,90.851,90.878,196200000.0
2006-11-21 05:03:00,90.844,90.872,90.826,90.87,113000000.0
2006-11-21 05:04:00,90.838,90.875,90.827,90.855,150199999.0
2006-11-21 05:05:00,90.885,90.89,90.846,90.858,108299998.0
2006-11-21 05:06:00,90.848,90.876,90.848,90.868,175900000.0
2006-11-21 05:07:00,90.877,90.892,90.847,90.862,223100003.0
2006-11-21 05:08:00,90.862,90.881,90.848,90.848,195899998.0
2006-11-21 05:09:00,90.879,90.89,90.861,90.861,279100002.0
2006-11-21 05:10:00,90.853,90.877,90.852,90.871,247400000.0
2006-11-21 05:11:00,90.892,90.903,90.82,90.845,155599999.0
2006-11-21 05:12:00,90.869,90.891,90.86,90.879,234400001.0
2006-11-21 05:13:00,90.886,90.887,90.829,90.831,216899998.0
2006-11-21 05:14:00,90.866,90.885,90.837,90.851,139099999.0
2006-11-21 05:15:00,90.88,90.88,90.823,90.846,138299999.0
2006-11-21 05:16:00,90.85,90.872,90.822,90.855,159700002.0
2006-11-21 05:17:00,90.863,90.881,90.84,90.88,188400002.0
2006-11-21 05:18:00,90.872,90.872,90.851,90.851,65800000.0
2006-11-21 05:19:00,90.84,90.861,90.819,90.856,246800000.0
2006-11-21 05:20:00,90.854,90.862,90.826,90.84,152400001.0
2006-11-21 05:21:00,90.856,90.884,90.856,90.87,263699997.0
2006-11-21 05:22:00,90.859,90.874,90.835,90.872,163000000.0
2006-11-21 05:23:00,90.882,90.888,90.86,90.86,155100000.0
2006-11-21 05:24:00,90.887,90.893,90.853,90.863,158600000.0
2006-11-21 05:25:00,90.856,90.888,90.836,90.855,190600001.0
2006-11-21 05:26:00,90.886,90.887,90.85,90.853,73400000.0
2006-11-21 05:27:00,90.874,90.885,90.834,90.857,190800001.0
2006-11-21 05:28:00,90.881,90.881,90.833,90.853,242000004.0
2006-11-21 05:29:00,90.851,90.878,90.831,90.878,252000004.0
2006-11-21 05:30:00,90.887,90.908,90.882,90.883,212200002.0
2006-11-21 05:31:00,90.85,90.901,90.84,90.852,210700000.0
2006-11-21 05:32:00,90.854,90.891,90.854,90.875,193299997.0
2006-11-21 05:33:00,90.895,90.924,90.869,90.907,258000001.0
2006-11-21 05:34:00,90.866,90.9,90.849,90.878,121400000.0
2006-11-21 05:35:00,90.88,90.88,90.848,90.858,150400000.0
2006-11-21 05:36:00,90.851,90.888,90.835,90.86,149299998.0
2006-11-21 05:37:00,90.851,90.884,90.851,90.875,182199998.0
2006-11-21 05:38:00,90.858,90.872,90.841,90.872,311800003.0
2006-11-21 05:39:00,90.845,90.876,90.841,90.852,126700000.0
2006-11-21 05:40:00,90.87,90.885,90.846,90.865,161200000.0
2006-11-21 05:41:00,90.885,90.885,90.851,90.865,274299999.0
2006-11-21 05:42:00,90.875,90.875,90.844,90.846,136600000.0
2006-11-21 05:43:00,90.855,90.879,90.838,90.879,120100001.0
2006-11-21 05:44:00,90.874,90.885,90.823,90.863,196099997.0
2006-11-21 05:45:00,90.89,90.896,90.865,90.882,189300000.0
2006-11-21 05:46:00,90.877,90.889,90.855,90.878,180700000.0
2006-11-21 05:47:00,90.864,90.89,90.848,90.88,177399998.0
2006-11-21 05:48:00,90.896,90.906,90.834,90.835,189199997.0
2006-11-21 05:49:00,90.86,90.883,90.843,90.857,283000000.0
2006-11-21 05:50:00,90.882,90.902,90.855,90.867,131299999.0
2006-11-21 05:51:00,90.879,90.889,90.832,90.869,101000000.0
2006-11-21 05:52:00,90.881,90.884,90.833,90.862,144000003.0
2006-11-21 05:53:00,90.896,90.905,90.87,90.87,194400003.0
2006-11-21 05:54:00,90.872,90.897,90.86,90.893,256799997.0
2006-11-21 05:55:00,90.878,90.9,90.828,90.84,183499997.0
2006-11-21 05:56:00,90.855,90.896,90.85,90.867,191199999.0
2006-11-21 05:57:00,90.879,90.89,90.854,90.881,189100001.0
2006-11-21 05:58:00,90.852,90.898,90.85,90.898,163400004.0
2006-11-21 05:59:00,90.858,90.879,90.832,90.845,175800000.0
2006-11-21 06:00:00,90.842,90.89,90.836,90.885,298099997.0
2006-11-21 06:01:00,90.887,90.901,90.86,90.876,255699995.0
2006-11-21 06:02:00,90.862,90.898,90.857,90.898,113200001.0
2006-11-21 06:03:00,90.892,90.892,90.857,90.86,230000000.0
2006-11-21 06:04:00,90.873,90.91,90.849,90.891,212200001.0
2006-11-21 06:05:00,90.89,90.89,90.846,90.871,170800002.0
2006-11-21 06:06:00,90.877,90.88,90.849,90.865,129499999.0
2006-11-21 06:07:00,90.875,90.875,90.815,90.815,164299997.0
2006-11-21 06:08:00,90.875,90.875,90.834,90.867,160799996.0
2006-11-21 06:09:00,90.861,90.878,90.843,90.849,252399998.0
2006-11-21 06:10:00,90.856,90.868,90.831,90.85,184900000.0
2006-11-21 06:11:00,90.853,90.875,90.836,90.857,215100000.0
2006-11-21 06:12:00,90.88,90.883,90.826,90.83,139199999.0
2006-11-21 06:13:00,90.86,90.887,90.859,90.872,158600000.0
2006-11-21 06:14:00,90.853,90.869,90.809,90.839,256699998.0
2006-11-21 06:15:00,90.885,90.888,90.866,90.87,169799999.0
2006-11-21 06:16:00,90.852,90.874,90.84,90.866,211200002.0
2006-11-21 06:17:00,90.865,90.896,90.865,90.894,112799997.0
2006-11-21 06:18:00,90.892,90.892,90.827,90.849,342100005.0
2006-11-21 06:19:00,90.84,90.878,90.827,90.851,158299998.0
2006-11-21 06:20:00,90.863,90.882,90.825,90.829,251000003.0
2006-11-21 06:21:00,90.852,90.878,90.831,90.857,173799999.0
2006-11-21 06:22:00,90.871,90.891,90.849,90.853,334599999.0
2006-11-21 06:23:00,90.89,90.892,90.87,90.87,118600001.0
2006-11-21 06:24:00,90.826,90.883,90.823,90.834,189699999.0
2006-11-21 06:25:00,90.875,90.882,90.852,90.852,274600001.0
2006-11-21 06:26:00,90.873,90.873,90.837,90.853,112000000.0
2006-11-21 06:27:00,90.838,90.887,90.838,90.887,215300000.0
2006-11-21 06:28:00,90.863,90.888,90.842,90.858,138600000.0
2006-11-21 06:29:00,90.859,90.873,90.835,90.839,138600001.0
2006-11-21 06:30:00,90.847,90.873,90.826,90.86,168499999.0
2006-11-21 06:31:00,90.879,90.881,90.849,90.857,174200002.0
2006-11-21 06:32:00,90.863,90.888,90.837,90.888,178400002.0
2006-11-21 06:33:00,90.888,90.897,90.861,90.874,227200001.0
2006-11-21 06:34:00,90.876,90.89,90.851,90.872,275900004.0
2006-11-21 06:35:00,90.857,90.891,90.851,90.891,217500003.0
2006-11-21 06:36:00,90.877,90.893,90.873,90.887,101500000.0
2006-11-21 06:37:00,90.87,90.87,90.825,90.825,107700000.0
2006-11-21 06:38:00,90.883,90.883,90.827,90.856,236899999.0
2006-11-21 06:39:00,90.846,90.877,90.842,90.875,127600000.0
2006-11-21 06:40:00,90.88,90.892,90.852,90.86,219200003.0
2006-11-21 06:41:00,90.871,90.881,90.847,90.866,131200002.0
2006-11-21 06:42:00,90.857,90.882,90.847,90.878,267899997.0
2006-11-21 06:43:00,90.851,90.868,90.828,90.867,211899999.0
2006-11-21 06:44:00,90.851,90.876,90.84,90.862,142700000.0
2006-11-21 06:45:00,90.869,90.876,90.828,90.843,248200001.0
2006-11-21 06:46:00,90.882,90.888,90.869,90.869,163800000.0
2006-11-21 06:47:00,90.876,90.879,90.85,90.85,156799998.0
2006-11-21 06:48:00,90.86,90.89,90.857,90.878,261899999.0
2006-11-21 06:49:00,90.853,90.875,90.837,90.866,246400000.0
2006-11-21 06:50:00,90.84,90.891,90.84,90.883,196799998.0
2006-11-21 06:51:00,90.873,90.886,90.847,90.858,186600000.0
2006-11-21 06:52:00,90.836,90.867,90.821,90.846,186500000.0
2006-11-21 06:53:00,90.857,90.857,90.8,90.825,207300002.0
2006-11-21 06:54:00,90.836,90.864,90.836,90.86,247099997.0
2006-11-21 06:55:00,90.835,90.852,90.822,90.848,213899999.0
2006-11-21 06:56:00,90.837,90.866,90.826,90.863,137799998.0
2006-11-21 06:57:00,90.852,90.862,90.819,90.841,167399998.0
2006-11-21 06:58:00,90.837,90.864,90.814,90.85,164500000.0
2006-11-21 06:59:00,90.855,90.882,90.828,90.858,129900000.0
2006-11-21 07:00:00,90.875,90.875,90.85,90.859,143900000.0
2006-11-21 07:01:00,90.843,90.863,90.843,90.861,261999997.0
2006-11-21 07:02:00,90.84,90.858,90.827,90.851,197199998.0
2006-11-21 07:03:00,90.85,90.855,90.793,90.793,335400003.0
2006-11-21 07:04:00,90.853,90.853,90.826,90.829,176000000.0
2006-11-21 07:05:00,90.838,90.853,90.818,90.829,169499999.0
2006-11-21 07:06:00,90.842,90.859,90.825,90.833,153499999.0
2006-11-21 07:07:00,90.849,90.85,90.809,90.826,171800001.0
2006-11-21 07:08:00,90.808,90.83,90.791,90.83,118200000.0
2006-11-21 07:09:00,90.798,90.82,90.79,90.817,230799996.0
2006-11-21 07:10:00,90.837,90.843,90.814,90.814,179100001.0
2006-11-21 07:11:00,90.821,90.821,90.798,90.798,202699998.0
2006-11-21 07:12:00,90.777,90.829,90.775,90.829,167199995.0
2006-11-21 07:13:00,90.827,90.827,90.783,90.784,202800000.0
2006-11-21 07:14:00,90.789,90.813,90.778,90.793,211399999.0
2006-11-21 07:15:00,90.817,90.823,90.794,90.802,206199999.0
2006-11-21 07:16:00,90.766,90.819,90.766,90.807,186400001.0
2006-11-21 07:17:00,90.792,90.81,90.776,90.794,226299998.0
2006-11-21 07:18:00,90.8,90.807,90.757,90.768,132000000.0
2006-11-21 07:19:00,90.801,90.807,90.786,90.786,273599998.0
2006-11-21 07:20:00,90.785,90.786,90.748,90.748,133400001.0
2006-11-21 07:21:00,90.731,90.771,90.731,90.761,202399999.0
2006-11-21 07:22:00,90.763,90.77,90.74,90.756,105500000.0
2006-11-21 07:23:00,90.755,90.756,90.721,90.721,152199998.0
2006-11-21 07:24:00,90.732,90.758,90.687,90.739,150399998.0
2006-11-21 07:25:00,90.742,90.771,90.737,90.759,344600001.0
2006-11-21 07:26:00,90.751,90.767,90.732,90.758,311700002.0
2006-11-21 07:27:00,90.715,90.756,90.709,90.756,152099998.0
2006-11-21 07:28:00,90.742,90.763,90.722,90.745,234000003.0
2006-11-21 07:29:00,90.752,90.772,90.751,90.772,172999998.0
2006-11-21 07:30:00,90.755,90.77,90.727,90.765,298200001.0
2006-11-21 07:31:00,90.761,90.761,90.713,90.72,187199998.0
2006-11-21 07:32:00,90.748,90.783,90.736,90.769,206500001.0
2006-11-21 07:33:00,90.706,90.785,90.698,90.785,192900000.0
2006-11-21 07:34:00,90.793,90.793,90.731,90.731,205499999.0
2006-11-21 07:35:00,90.771,90.789,90.759,90.761,296100000.0
2006-11-21 07:36:00,90.787,90.793,90.763,90.77,334500001.0
2006-11-21 07:37:00,90.783,90.795,90.758,90.78,137799999.0
2006-11-21 07:38:00,90.772,90.772,90.739,90.742,212400004.0
2006-11-21 07:39:00,90.782,90.782,90.708,90.712,175699998.0
2006-11-21 07:40:00,90.755,90.783,90.753,90.779,174100000.0
2006-11-21 07:41:00,90.729,90.76,90.721,90.76,111999998.0
2006-11-21 07:42:00,90.759,90.778,90.759,90.773,198600002.0
2006-11-21 07:43:00,90.766,90.782,90.756,90.782,191999998.0
2006-11-21 07:44:00,90.761,90.779,90.749,90.778,148700000.0
2006-11-21 07:45:00,90.778,90.802,90.744,90.769,131100001.0
2006-11-21 07:46:00,90.748,90.798,90.748,90.798,297800004.0
2006-11-21 07:47:00,90.767,90.792,90.738,90.792,161900000.0
2006-11-21 07:48:00,90.775,90.79,90.746,90.776,228899998.0
2006-11-21 07:49:00,90.777,90.807,90.769,90.795,204699999.0
2006-11-21 07:50:00,90.771,90.793,90.737,90.771,359400003.0
2006-11-21 07:51:00,90.757,90.788,90.73,90.745,178600000.0
2006-11-21 07:52:00,90.783,90.805,90.763,90.803,229199997.0
2006-11-21 07:53:00,90.795,90.812,90.763,90.801,180799999.0
2006-11-21 07:54:00,90.802,90.802,90.743,90.79,262399998.0
2006-11-21 07:55:00,90.793,90.809,90.78,90.796,289100000.0
2006-11-21 07:56:00,90.794,90.803,90.76,90.784,196500001.0
2006-11-21 07:57:00,90.823,90.823,90.802,90.807,148999999.0
2006-11-21 07:58:00,90.774,90.793,90.763,90.787,64100001.0
2006-11-21 07:59:00,90.796,90.821,90.793,90.82,116199998.0
2006-11-21 08:00:00,90.81,90.81,90.767,90.781,117000000.0
2006-11-21 08:01:00,90.781,90.8,90.764,90.8,155999999.0
2006-11-21 08:02:00,90.773,90.821,90.773,90.812,161299996.0
2006-11-21 08:03:00,90.771,90.816,90.77,90.816,96399999.0
2006-11-21 08:04:00,90.823,90.83,90.799,90.806,123600000.0
2006-11-21 08:05:00,90.804,90.823,90.792,90.811,262900001.0
2006-11-21 08:06:00,90.816,90.826,90.803,90.805,203099998.0
2006-11-21 08:07:00,90.763,90.814,90.763,90.808,307400001.0
2006-11-21 08:08:00,90.798,90.815,90.793,90.798,140500000.0
2006-11-21 08:09:00,90.803,90.81,90.755,90.793,209899997.0
2006-11-21 08:10:00,90.794,90.818,90.778,90.805,199500001.0
2006-11-21 08:11:00,90.814,90.829,90.786,90.792,186900001.0
2006-11-21 08:12:00,90.794,90.817,90.788,90.813,242100002.0
2006-11-21 08:13:00,90.815,90.815,90.772,90.776,269699999.0
2006-11-21 08:14:00,90.792,90.814,90.787,90.787,126599999.0
2006-11-21 08:15:00,90.795,90.816,90.777,90.802,153700000.0
2006-11-21 08:16:00,90.775,90.811,90.772,90.811,175900001.0
2006-11-21 08:17:00,90.793,90.814,90.774,90.8,102700000.0
2006-11-21 08:18:00,90.812,90.816,90.793,90.793,163399999.0
2006-11-21 08:19:00,90.806,90.828,90.796,90.811,170600001.0
2006-11-21 08:20:00,90.808,90.823,90.789,90.807,205900001.0
2006-11-21 08:21:00,90.816,90.816,90.755,90.78,235699998.0
2006-11-21 08:22:00,90.783,90.812,90.783,90.806,154299999.0
2006-11-21 08:23:00,90.795,90.81,90.761,90.761,206400001.0
2006-11-21 08:24:00,90.788,90.808,90.781,90.808,101700000.0
2006-11-21 08:25:00,90.769,90.803,90.757,90.783,225800002.0
2006-11-21 08:26:00,90.823,90.823,90.798,90.816,116700001.0
2006-11-21 08:27:00,90.786,90.814,90.743,90.757,151400000.0
2006-11-21 08:28:00,90.815,90.853,90.815,90.841,292900002.0
2006-11-21 08:29:00,90.829,90.842,90.815,90.839,134600000.0
2006-11-21 08:30:00,90.821,90.84,90.797,90.823,193300001.0
2006-11-21 08:31:00,90.829,90.843,90.815,90.82,164700001.0
2006-11-21 08:32:00,90.84,90.847,90.814,90.814,220299999.0
2006-11-21 08:33:00,90.83,90.83,90.786,90.8,228700001.0
2006-11-21 08:34:00,90.825,90.839,90.77,90.77,108099999.0
2006-11-21 08:35:00,90.835,90.845,90.817,90.82,208099999.0
2006-11-21 08:36:00,90.809,90.832,90.799,90.828,303299996.0
2006-11-21 08:37:00,90.821,90.832,90.79,90.816,154800002.0
2006-11-21 08:38:00,90.803,90.825,90.776,90.809,205900001.0
2006-11-21 08:39:00,90.811,90.843,90.811,90.843,167599998.0
2006-11-21 08:40:00,90.826,90.843,90.812,90.825,241699998.0
2006-11-21 08:41:00,90.812,90.831,90.785,90.806,135199999.0
2006-11-21 08:42:00,90.791,90.827,90.788,90.805,230000000.0
2006-11-21 08:43:00,90.822,90.825,90.799,90.819,193500001.0
2006-11-21 08:44:00,90.829,90.841,90.811,90.82,263299997.0
2006-11-21 08:45:00,90.829,90.862,90.821,90.86,235599999.0
2006-11-21 08:46:00,90.837,90.856,90.802,90.831,164599999.0
2006-11-21 08:47:00,90.852,90.865,90.838,90.848,217499996.0
2006-11-21 08:48:00,90.829,90.85,90.802,90.837,142599999.0
2006-11-21 08:49:00,90.851,90.865,90.817,90.85,180800000.0
2006-11-21 08:50:00,90.86,90.86,90.824,90.829,143199998.0
2006-11-21 08:51:00,90.839,90.865,90.82,90.841,293400000.0
2006-11-21 08:52:00,90.829,90.844,90.798,90.814,283199997.0
2006-11-21 08:53:00,90.841,90.841,90.813,90.827,275800001.0
2006-11-21 08:54:00,90.838,90.845,90.808,90.83,142699997.0
2006-11-21 08:55:00,90.796,90.838,90.786,90.817,175799999.0
2006-11-21 08:56:00,90.818,90.845,90.803,90.81,124700000.0
2006-11-21 08:57:00,90.836,90.836,90.765,90.765,175900000.0
2006-11-21 08:58:00,90.786,90.831,90.786,90.831,146999998.0
2006-11-21 08:59:00,90.833,90.836,90.777,90.814,210199999.0
2006-11-21 09:00:00,90.834,90.856,90.815,90.83,241399996.0
2006-11-21 09:01:00,90.84,90.857,90.817,90.83,138200002.0
2006-11-21 09:02:00,90.839,90.861,90.83,90.841,99200000.0
2006-11-21 09:03:00,90.835,90.851,90.814,90.822,269800003.0
2006-11-21 09:04:00,90.818,90.842,90.798,90.82,250600001.0
2006-11-21 09:05:00,90.832,90.865,90.829,90.848,257999999.0
2006-11-21 09:06:00,90.842,90.863,90.821,90.846,179900001.0
2006-11-21 09:07:00,90.857,90.864,90.836,90.838,162900000.0
2006-11-21 09:08:00,90.839,90.839,90.799,90.799,187300002.0
2006-11-21 09:09:00,90.815,90.821,90.793,90.808,105899999.0
2006-11-21 09:10:00,90.787,90.808,90.763,90.788,156600000.0
2006-11-21 09:11:00,90.788,90.821,90.773,90.791,186500001.0
2006-11-21 09:12:00,90.818,90.82,90.789,90.808,265599997.0
2006-11-21 09:13:00,90.795,90.817,90.776,90.799,216700001.0
2006-11-21 09:14:00,90.775,90.797,90.755,90.773,145200000.0
2006-11-21 09:15:00,90.788,90.805,90.773,90.79,231999999.0
2006-11-21 09:16:00,90.801,90.826,90.79,90.8,177800000.0
2006-11-21 09:17:00,90.797,90.805,90.766,90.79,222800000.0
2006-11-21 09:18:00,90.808,90.811,90.784,90.801,167700001.0
2006-11-21 09:19:00,90.799,90.807,90.78,90.78,252199999.0
2006-11-21 09:20:00,90.795,90.805,90.766,90.783,182599999.0
2006-11-21 09:21:00,90.799,90.81,90.77,90.788,153600000.0
2006-11-21 09:22:00,90.786,90.801,90.767,90.801,131300000.0
2006-11-21 09:23:00,90.787,90.807,90.782,90.802,256900002.0
2006-11-21 09:24:00,90.784,90.803,90.757,90.776,307499999.0
2006-11-21 09:25:00,90.764,90.803,90.741,90.803,202399998.0
2006-11-21 09:26:00,90.815,90.82,90.796,90.801,262500000.0
2006-11-21 09:27:00,90.807,90.807,90.757,90.774,197000000.0
2006-11-21 09:28:00,90.795,90.795,90.762,90.78,190299997.0
2006-11-21 09:29:00,90.757,90.782,90.753,90.775,225699998.0
2006-11-21 09:30:00,90.761,90.783,90.749,90.769,142200001.0
2006-11-21 09:31:00,90.773,90.781,90.756,90.778,142900000.0
2006-11-21 09:32:00,90.77,90.77,90.743,90.757,168299997.0
2006-11-21 09:33:00,90.72,90.767,90.719,90.767,187199998.0
2006-11-21 09:34:00,90.745,90.745,90.688,90.695,89800000.0
2006-11-21 09:35:00,90.768,90.77,90.747,90.748,89100000.0
2006-11-21 09:36:00,90.752,90.763,90.74,90.747,185300001.0
2006-11-21 09:37:00,90.772,90.781,90.753,90.764,134400001.0
2006-11-21 09:38:00,90.757,90.786,90.74,90.769,186300000.0
2006-11-21 09:39:00,90.8,90.801,90.752,90.778,163600000.0
2006-11-21 09:40:00,90.777,90.818,90.777,90.818,178800001.0
2006-11-21 09:41:00,90.786,90.811,90.778,90.811,205400002.0
2006-11-21 09:42:00,90.791,90.82,90.787,90.787,168500000.0
2006-11-21 09:43:00,90.794,90.806,90.775,90.792,154900002.0
2006-11-21 09:44:00,90.793,90.793,90.715,90.73,251899994.0
2006-11-21 09:45:00,90.794,90.802,90.78,90.784,106700000.0
2006-11-21 09:46:00,90.773,90.776,90.708,90.757,282299999.0
2006-11-21 09:47:00,90.753,90.775,90.731,90.751,214899999.0
2006-11-21 09:48:00,90.747,90.765,90.719,90.757,215900001.0
2006-11-21 09:49:00,90.76,90.77,90.739,90.764,149500000.0
2006-11-21 09:50:00,90.756,90.781,90.754,90.769,139599999.0
2006-11-21 09:51:00,90.769,90.769,90.739,90.746,130500000.0
2006-11-21 09:52:00,90.779,90.784,90.753,90.778,229399997.0
2006-11-21 09:53:00,90.771,90.771,90.74,90.75,135800000.0
2006-11-21 09:54:00,90.76,90.79,90.743,90.771,130000000.0
2006-11-21 09:55:00,90.761,90.785,90.734,90.769,215000000.0
2006-11-21 09:56:00,90.781,90.782,90.749,90.763,208900000.0
2006-11-21 09:57:00,90.735,90.782,90.735,90.782,267099996.0
2006-11-21 09:58:00,90.774,90.793,90.772,90.783,189799998.0
2006-11-21 09:59:00,90.764,90.791,90.763,90.784,215900002.0
2006-11-21 10:00:00,90.779,90.79,90.762,90.775,118299998.0
2006-11-21 10:01:00,90.799,90.805,90.783,90.799,235500002.0
2006-11-21 10:02:00,90.76,90.784,90.752,90.775,155499998.0
2006-11-21 10:03:00,90.76,90.778,90.744,90.759,262499998.0
2006-11-21 10:04:00,90.769,90.789,90.762,90.78,141200000.0
2006-11-21 10:05:00,90.783,90.835,90.765,90.817,219499999.0
2006-11-21 10:06:00,90.83,90.836,90.801,90.804,269799999.0
2006-11-21 10:07:00,90.788,90.807,90.755,90.788,204700002.0
2006-11-21 10:08:00,90.787,90.803,90.765,90.783,164000001.0
2006-11-21 10:09:00,90.777,90.801,90.746,90.784,243299996.0
2006-11-21 10:10:00,90.784,90.797,90.76,90.78,167000000.0
2006-11-21 10:11:00,90.792,90.792,90.764,90.778,191099999.0
2006-11-21 10:12:00,90.774,90.779,90.751,90.751,56200000.0
2006-11-21 10:13:00,90.728,90.755,90.724,90.751,243900004.0
2006-11-21 10:14:00,90.72,90.741,90.692,90.725,222999997.0
2006-11-21 10:15:00,90.726,90.752,90.714,90.735,131500000.0
2006-11-21 10:16:00,90.734,90.76,90.709,90.74,213800003.0
2006-11-21 10:17:00,90.735,90.762,90.711,90.74,161799999.0
2006-11-21 10:18:00,90.713,90.745,90.703,90.745,192899999.0
2006-11-21 10:19:00,90.735,90.752,90.699,90.728,166999999.0
2006-11-21 10:20:00,90.776,90.795,90.763,90.772,209300000.0
2006-11-21 10:21:00,90.772,90.797,90.766,90.786,169000004.0
2006-11-21 10:22:00,90.777,90.784,90.756,90.756,357100001.0
2006-11-21 10:23:00,90.762,90.777,90.742,90.762,193700002.0
2006-11-21 10:24:00,90.763,90.769,90.714,90.714,195000000.0
2006-11-21 10:25:00,90.742,90.742,90.71,90.715,123600000.0
2006-11-21 10:26:00,90.694,90.738,90.694,90.73,97500000.0
2006-11-21 10:27:00,90.711,90.73,90.686,90.716,249199998.0
2006-11-21 10:28:00,90.713,90.722,90.692,90.709,189499995.0
2006-11-21 10:29:00,90.694,90.714,90.668,90.684,310099996.0
2006-11-21 10:30:00,90.704,90.71,90.685,90.689,183299998.0
2006-11-21 10:31:00,90.69,90.705,90.66,90.68,258299998.0
2006-11-21 10:32:00,90.689,90.712,90.676,90.693,176299999.0
2006-11-21 10:33:00,90.719,90.723,90.669,90.691,163199999.0
2006-11-21 10:34:00,90.679,90.696,90.661,90.684,184700000.0
2006-11-21 10:35:00,90.71,90.74,90.704,90.723,258300002.0
2006-11-21 10:36:00,90.738,90.75,90.724,90.733,158900001.0
2006-11-21 10:37:00,90.746,90.757,90.725,90.737,151400000.0
2006-11-21 10:38:00,90.742,90.753,90.704,90.704,253500001.0
2006-11-21 10:39:00,90.769,90.78,90.74,90.746,186200000.0
2006-11-21 10:40:00,90.731,90.766,90.726,90.766,137900001.0
2006-11-21 10:41:00,90.785,90.788,90.745,90.749,232599999.0
2006-11-21 10:42:00,90.767,90.768,90.715,90.737,251999999.0
2006-11-21 10:43:00,90.747,90.751,90.716,90.716,273399995.0
2006-11-21 10:44:00,90.719,90.744,90.71,90.738,196300002.0
2006-11-21 10:45:00,90.689,90.741,90.682,90.721,254199999.0
2006-11-21 10:46:00,90.726,90.74,90.704,90.724,142900000.0
2006-11-21 10:47:00,90.75,90.768,90.74,90.746,156999998.0
2006-11-21 10:48:00,90.761,90.777,90.751,90.775,200499999.0
2006-11-21 10:49:00,90.765,90.778,90.753,90.777,169300003.0
2006-11-21 10:50:00,90.777,90.79,90.743,90.766,209399999.0
2006-11-21 10:51:00,90.779,90.801,90.759,90.776,228999996.0
2006-11-21 10:52:00,90.76,90.799,90.755,90.775,242500001.0
2006-11-21 10:53:00,90.757,90.775,90.726,90.766,210499997.0
2006-11-21 10:54:00,90.771,90.791,90.768,90.786,91300000.0
2006-11-21 10:55:00,90.784,90.784,90.729,90.757,196500002.0
2006-11-21 10:56:00,90.787,90.787,90.753,90.768,242599997.0
2006-11-21 10:57:00,90.755,90.765,90.713,90.723,228199999.0
2006-11-21 10:58:00,90.743,90.766,90.724,90.766,156800000.0
2006-11-21 10:59:00,90.724,90.767,90.724,90.744,186000000.0
2006-11-21 11:00:00,90.773,90.773,90.702,90.702,233599999.0
2006-11-21 11:01:00,90.764,90.774,90.749,90.758,179199996.0
2006-11-21 11:02:00,90.739,90.79,90.739,90.79,155200000.0
2006-11-21 11:03:00,90.762,90.794,90.762,90.794,231400002.0
2006-11-21 11:04:00,90.787,90.794,90.773,90.78,208599996.0
2006-11-21 11:05:00,90.772,90.796,90.771,90.785,196999999.0
2006-11-21 11:06:00,90.762,90.794,90.762,90.794,116300001.0
2006-11-21 11:07:00,90.79,90.793,90.761,90.763,277500002.0
2006-11-21 11:08:00,90.762,90.792,90.756,90.76,213799999.0
2006-11-21 11:09:00,90.772,90.772,90.726,90.741,230099999.0
2006-11-21 11:10:00,90.742,90.766,90.741,90.742,169200001.0
2006-11-21 11:11:00,90.723,90.744,90.712,90.744,134800000.0
2006-11-21 11:12:00,90.739,90.76,90.739,90.753,173099997.0
2006-11-21 11:13:00,90.744,90.78,90.736,90.78,326399995.0
2006-11-21 11:14:00,90.77,90.77,90.737,90.737,195099998.0
2006-11-21 11:15:00,90.734,90.752,90.722,90.736,169999999.0
2006-11-21 11:16:00,90.73,90.737,90.696,90.696,155199998.0
2006-11-21 11:17:00,90.753,90.753,90.726,90.736,201599999.0
2006-11-21 11:18:00,90.722,90.737,90.701,90.713,245699998.0
2006-11-21 11:19:00,90.737,90.746,90.721,90.721,180799998.0
2006-11-21 11:20:00,90.731,90.755,90.723,90.739,229799998.0
2006-11-21 11:21:00,90.726,90.737,90.714,90.723,127800000.0
2006-11-21 11:22:00,90.713,90.744,90.7,90.72,259200001.0
2006-11-21 11:23:00,90.726,90.757,90.726,90.757,193000001.0
2006-11-21 11:24:00,90.733,90.749,90.723,90.742,134200003.0
2006-11-21 11:25:00,90.749,90.762,90.732,90.739,142800001.0
2006-11-21 11:26:00,90.719,90.739,90.706,90.725,212899998.0
2006-11-21 11:27:00,90.703,90.721,90.691,90.707,158600001.0
2006-11-21 11:28:00,90.714,90.74,90.709,90.71,238099999.0
2006-11-21 11:29:00,90.734,90.765,90.734,90.752,190600000.0
2006-11-21 11:30:00,90.773,90.775,90.743,90.753,178299999.0
2006-11-21 11:31:00,90.751,90.785,90.751,90.785,217500000.0
2006-11-21 11:32:00,90.772,90.812,90.772,90.803,199900001.0
2006-11-21 11:33:00,90.754,90.798,90.737,90.783,294300005.0
2006-11-21 11:34:00,90.758,90.772,90.739,90.757,194099997.0
2006-11-21 11:35:00,90.748,90.763,90.723,90.74,209899999.0
2006-11-21 11:36:00,90.759,90.761,90.743,90.747,222499999.0
2006-11-21 11:37:00,90.741,90.782,90.732,90.739,252700000.0
2006-11-21 11:38:00,90.754,90.775,90.738,90.76,331199997.0
2006-11-21 11:39:00,90.755,90.773,90.75,90.773,158699998.0
2006-11-21 11:40:00,90.73,90.775,90.708,90.716,165000000.0
2006-11-21 11:41:00,90.75,90.776,90.739,90.776,194800000.0
2006-11-21 11:42:00,90.777,90.777,90.742,90.743,334799998.0
2006-11-21 11:43:00,90.72,90.765,90.714,90.765,153199999.0
2006-11-21 11:44:00,90.78,90.79,90.759,90.766,285899996.0
2006-11-21 11:45:00,90.792,90.794,90.758,90.779,275100003.0
2006-11-21 11:46:00,90.774,90.792,90.768,90.785,187899999.0
2006-11-21 11:47:00,90.777,90.777,90.726,90.747,206100001.0
2006-11-21 11:48:00,90.738,90.788,90.721,90.769,96699999.0
2006-11-21 11:49:00,90.797,90.804,90.774,90.785,203399999.0
2006-11-21 11:50:00,90.79,90.79,90.76,90.76,167100001.0
2006-11-21 11:51:00,90.777,90.793,90.765,90.775,288600003.0
2006-11-21 11:52:00,90.777,90.782,90.748,90.748,334599996.0
2006-11-21 11:53:00,90.778,90.787,90.761,90.764,135600000.0
2006-11-21 11:54:00,90.755,90.784,90.743,90.774,190200002.0
2006-11-21 11:55:00,90.776,90.776,90.739,90.746,163599999.0
2006-11-21 11:56:00,90.745,90.77,90.73,90.733,202699999.0
2006-11-21 11:57:00,90.767,90.767,90.737,90.74,174400001.0
2006-11-21 11:58:00,90.737,90.753,90.728,90.737,111300000.0
2006-11-21 11:59:00,90.73,90.743,90.714,90.714,243999999.0
2006-11-21 12:00:00,90.704,90.734,90.694,90.73,276800001.0
2006-11-21 12:01:00,90.699,90.744,90.699,90.744,135700000.0
2006-11-21 12:02:00,90.735,90.769,90.721,90.744,238800003.0
2006-11-21 12:03:00,90.745,90.745,90.7,90.71,214000002.0
2006-11-21 12:04:00,90.745,90.763,90.73,90.745,183000000.0
2006-11-21 12:05:00,90.746,90.763,90.734,90.747,175100005.0
2006-11-21 12:06:00,90.696,90.76,90.696,90.76,141700000.0
2006-11-21 12:07:00,90.76,90.777,90.701,90.757,279399998.0
2006-11-21 12:08:00,90.762,90.789,90.762,90.78,227899999.0
2006-11-21 12:09:00,90.735,90.758,90.72,90.74,157599998.0
2006-11-21 12:10:00,90.719,90.743,90.713,90.725,166899998.0
2006-11-21 12:11:00,90.713,90.714,90.673,90.695,196200002.0
2006-11-21 12:12:00,90.692,90.706,90.646,90.652,150700000.0
2006-11-21 12:13:00,90.693,90.712,90.679,90.697,229600001.0
2006-11-21 12:14:00,90.688,90.705,90.654,90.654,275399999.0
2006-11-21 12:15:00,90.72,90.726,90.7,90.703,178400000.0
2006-11-21 12:16:00,90.709,90.736,90.695,90.713,85600000.0
2006-11-21 12:17:00,90.705,90.725,90.675,90.693,161599998.0
2006-11-21 12:18:00,90.68,90.721,90.68,90.718,147899997.0
2006-11-21 12:19:00,90.694,90.732,90.688,90.718,239599996.0
2006-11-21 12:20:00,90.715,90.723,90.658,90.707,298599998.0
2006-11-21 12:21:00,90.679,90.713,90.674,90.696,162899996.0
2006-11-21 12:22:00,90.728,90.745,90.724,90.738,91899998.0
2006-11-21 12:23:00,90.742,90.742,90.687,90.711,126199998.0
2006-11-21 12:24:00,90.736,90.752,90.729,90.748,238100000.0
2006-11-21 12:25:00,90.727,90.745,90.707,90.736,286400000.0
2006-11-21 12:26:00,90.719,90.737,90.701,90.723,215300001.0
2006-11-21 12:27:00,90.724,90.724,90.68,90.7,132200000.0
2006-11-21 12:28:00,90.717,90.738,90.711,90.728,168900000.0
2006-11-21 12:29:00,90.716,90.738,90.681,90.723,260300001.0
2006-11-21 12:30:00,90.693,90.717,90.677,90.714,219100001.0
2006-11-21 12:31:00,90.698,90.723,90.68,90.691,181500000.0
2006-11-21 12:32:00,90.705,90.748,90.705,90.72,273800002.0
2006-11-21 12:33:00,90.743,90.743,90.679,90.679,407500001.0
2006-11-21 12:34:00,90.723,90.739,90.707,90.737,205099998.0
2006-11-21 12:35:00,90.729,90.746,90.693,90.735,167800000.0
2006-11-21 12:36:00,90.738,90.749,90.698,90.73,246300002.0
2006-11-21 12:37:00,90.744,90.744,90.699,90.711,207700001.0
2006-11-21 12:38:00,90.721,90.768,90.701,90.755,222800000.0
2006-11-21 12:39:00,90.741,90.762,90.717,90.747,116000000.0
2006-11-21 12:40:00,90.757,90.794,90.757,90.794,90300002.0
2006-11-21 12:41:00,90.779,90.779,90.703,90.703,112300001.0
2006-11-21 12:42:00,90.73,90.791,90.726,90.791,123300000.0
2006-11-21 12:43:00,90.752,90.788,90.737,90.753,233100000.0
2006-11-21 12:44:00,90.754,90.776,90.735,90.748,207899997.0
2006-11-21 12:45:00,90.782,90.783,90.759,90.765,172599999.0
2006-11-21 12:46:00,90.728,90.771,90.728,90.766,176300002.0
2006-11-21 12:47:00,90.773,90.779,90.716,90.755,168199998.0
2006-11-21 12:48:00,90.768,90.768,90.733,90.735,214800005.0
2006-11-21 12:49:00,90.761,90.783,90.716,90.771,365699998.0
2006-11-21 12:50:00,90.748,90.781,90.745,90.781,172999999.0
2006-11-21 12:51:00,90.769,90.769,90.721,90.721,180900000.0
2006-11-21 12:52:00,90.763,90.777,90.73,90.76,176400001.0
2006-11-21 12:53:00,90.743,90.78,90.729,90.773,150199999.0
2006-11-21 12:54:00,90.763,90.787,90.71,90.722,292999997.0
2006-11-21 12:55:00,90.718,90.776,90.713,90.764,158599998.0
2006-11-21 12:56:00,90.753,90.769,90.734,90.75,91999999.0
2006-11-21 12:57:00,90.763,90.763,90.717,90.735,117199999.0
2006-11-21 12:58:00,90.756,90.772,90.75,90.772,116300003.0
2006-11-21 12:59:00,90.761,90.761,90.728,90.728,180000001.0
2006-11-21 13:00:00,90.717,90.74,90.717,90.74,121900002.0
2006-11-21 13:01:00,90.677,90.713,90.667,90.713,171499997.0
2006-11-21 13:02:00,90.717,90.717,90.681,90.691,144199998.0
2006-11-21 13:03:00,90.711,90.731,90.689,90.723,154900004.0
2006-11-21 13:04:00,90.723,90.744,90.697,90.704,105899998.0
2006-11-21 13:05:00,90.724,90.739,90.691,90.717,128999999.0
2006-11-21 13:06:00,90.752,90.752,90.699,90.718,214500005.0
2006-11-21 13:07:00,90.72,90.733,90.68,90.733,173400001.0
2006-11-21 13:08:00,90.726,90.744,90.702,90.724,193700000.0
2006-11-21 13:09:00,90.738,90.758,90.725,90.725,307399997.0
2006-11-21 13:10:00,90.735,90.753,90.73,90.745,226600004.0
2006-11-21 13:11:00,90.724,90.756,90.724,90.756,148499996.0
2006-11-21 13:12:00,90.74,90.754,90.708,90.732,161799999.0
2006-11-21 13:13:00,90.709,90.721,90.679,90.695,209599998.0
2006-11-21 13:14:00,90.685,90.685,90.648,90.661,114600000.0
2006-11-21 13:15:00,90.677,90.688,90.635,90.667,242300001.0
2006-11-21 13:16:00,90.693,90.699,90.672,90.675,206400001.0
2006-11-21 13:17:00,90.669,90.696,90.633,90.677,106499999.0
2006-11-21 13:18:00,90.691,90.695,90.665,90.669,144300000.0
2006-11-21 13:19:00,90.638,90.686,90.638,90.686,298500001.0
2006-11-21 13:20:00,90.683,90.69,90.646,90.69,215100000.0
2006-11-21 13:21:00,90.686,90.686,90.642,90.662,209700000.0
2006-11-21 13:22:00,90.67,90.679,90.644,90.645,220599997.0
2006-11-21 13:23:00,90.677,90.702,90.677,90.699,160699998.0
2006-11-21 13:24:00,90.683,90.702,90.673,90.702,236000001.0
2006-11-21 13:25:00,90.671,90.691,90.66,90.673,161500000.0
2006-11-21 13:26:00,90.707,90.732,90.675,90.713,153000001.0
2006-11-21 13:27:00,90.732,90.739,90.708,90.708,338000000.0
2006-11-21 13:28:00,90.695,90.73,90.693,90.73,170199999.0
2006-11-21 13:29:00,90.689,90.73,90.685,90.73,186400000.0
2006-11-21 13:30:00,90.701,90.74,90.701,90.735,101100000.0
2006-11-21 13:31:00,90.722,90.723,90.696,90.705,261699997.0
2006-11-21 13:32:00,90.681,90.721,90.651,90.717,178599998.0
2006-11-21 13:33:00,90.704,90.734,90.671,90.708,132399999.0
2006-11-21 13:34:00,90.709,90.739,90.704,90.735,198999999.0
2006-11-21 13:35:00,90.722,90.741,90.687,90.724,212799999.0
2006-11-21 13:36:00,90.716,90.742,90.707,90.715,268399999.0
2006-11-21 13:37:00,90.748,90.766,90.733,90.737,300000002.0
2006-11-21 13:38:00,90.724,90.742,90.705,90.719,290499998.0
2006-11-21 13:39:00,90.75,90.764,90.721,90.755,214499999.0
2006-11-21 13:40:00,90.744,90.761,90.727,90.754,343399999.0
2006-11-21 13:41:00,90.727,90.75,90.705,90.719,115200000.0
2006-11-21 13:42:00,90.725,90.736,90.673,90.673,171499996.0
2006-11-21 13:43:00,90.721,90.742,90.701,90.701,222699997.0
2006-11-21 13:44:00,90.674,90.706,90.659,90.668,224099998.0
2006-11-21 13:45:00,90.652,90.721,90.646,90.704,214500003.0
2006-11-21 13:46:00,90.72,90.726,90.681,90.726,210100002.0
2006-11-21 13:47:00,90.712,90.712,90.679,90.688,134399998.0
2006-11-21 13:48:00,90.713,90.716,90.694,90.695,257999999.0
2006-11-21 13:49:00,90.703,90.703,90.653,90.653,257099999.0
2006-11-21 13:50:00,90.698,90.724,90.679,90.707,174000000.0
2006-11-21 13:51:00,90.718,90.735,90.703,90.719,153999999.0
2006-11-21 13:52:00,90.704,90.727,90.682,90.718,180500000.0
2006-11-21 13:53:00,90.684,90.72,90.678,90.708,106900001.0
2006-11-21 13:54:00,90.682,90.722,90.678,90.722,122999999.0
2006-11-21 13:55:00,90.721,90.75,90.715,90.725,276700001.0
2006-11-21 13:56:00,90.692,90.711,90.65,90.688,272400001.0
2006-11-21 13:57:00,90.677,90.699,90.656,90.664,218100002.0
2006-11-21 13:58:00,90.688,90.71,90.66,90.705,132700002.0
2006-11-21 13:59:00,90.687,90.711,90.651,90.711,137600001.0
2006-11-21 14:00:00,90.714,90.737,90.701,90.737,241399996.0
2006-11-21 14:01:00,90.73,90.744,90.711,90.74,191199995.0
2006-11-21 14:02:00,90.718,90.744,90.716,90.734,117600000.0
2006-11-21 14:03:00,90.699,90.733,90.69,90.733,97600001.0
2006-11-21 14:04:00,90.738,90.738,90.703,90.722,171000002.0
2006-11-21 14:05:00,90.69,90.741,90.69,90.737,244400001.0
2006-11-21 14:06:00,90.712,90.741,90.697,90.721,180000001.0
2006-11-21 14:07:00,90.71,90.75,90.703,90.725,249099997.0
2006-11-21 14:08:00,90.712,90.745,90.705,90.738,212500000.0
2006-11-21 14:09:00,90.736,90.748,90.706,90.706,191800000.0
2006-11-21 14:10:00,90.751,90.773,90.727,90.73,182700000.0
2006-11-21 14:11:00,90.74,90.759,90.71,90.746,204699999.0
2006-11-21 14:12:00,90.725,90.75,90.705,90.72,159900002.0
2006-11-21 14:13:00,90.735,90.756,90.718,90.751,148399998.0
2006-11-21 14:14:00,90.723,90.759,90.721,90.756,205999999.0
2006-11-21 14:15:00,90.744,90.761,90.734,90.757,271899994.0
2006-11-21 14:16:00,90.745,90.768,90.745,90.762,240700003.0
2006-11-21 14:17:00,90.751,90.763,90.726,90.748,140200002.0
2006-11-21 14:18:00,90.719,90.759,90.719,90.753,154300001.0
2006-11-21 14:19:00,90.748,90.75,90.71,90.73,234300000.0
2006-11-21 14:20:00,90.719,90.739,90.704,90.727,161999998.0
2006-11-21 14:21:00,90.729,90.753,90.718,90.728,205199996.0
2006-11-21 14:22:00,90.724,90.746,90.696,90.746,175599999.0
2006-11-21 14:23:00,90.741,90.77,90.717,90.77,129700001.0
2006-11-21 14:24:00,90.774,90.79,90.761,90.762,310800003.0
2006-11-21 14:25:00,90.762,90.782,90.725,90.74,148100002.0
2006-11-21 14:26:00,90.782,90.782,90.745,90.758,133300000.0
2006-11-21 14:27:00,90.775,90.777,90.746,90.746,229800000.0
2006-11-21 14:28:00,90.747,90.775,90.717,90.717,138799999.0
2006-11-21 14:29:00,90.783,90.783,90.725,90.745,228300001.0
2006-11-21 14:30:00,90.767,90.824,90.753,90.775,206700000.0
2006-11-21 14:31:00,90.779,90.799,90.764,90.798,174300000.0
2006-11-21 14:32:00,90.795,90.823,90.773,90.806,202499996.0
2006-11-21 14:33:00,90.775,90.81,90.771,90.81,203000000.0
2006-11-21 14:34:00,90.8,90.819,90.786,90.813,158900002.0
2006-11-21 14:35:00,90.805,90.831,90.802,90.815,169099998.0
2006-11-21 14:36:00,90.829,90.829,90.777,90.777,131599999.0
2006-11-21 14:37:00,90.817,90.843,90.816,90.839,179299999.0
2006-11-21 14:38:00,90.823,90.823,90.777,90.784,157399998.0
2006-11-21 14:39:00,90.827,90.855,90.818,90.855,88200000.0
2006-11-21 14:40:00,90.843,90.843,90.804,90.825,205899999.0
2006-11-21 14:41:00,90.799,90.848,90.767,90.848,171700000.0
2006-11-21 14:42:00,90.857,90.872,90.843,90.849,243900003.0
2006-11-21 14:43:00,90.853,90.873,90.826,90.838,126500000.0
2006-11-21 14:44:00,90.863,90.863,90.824,90.827,114500000.0
2006-11-21 14:45:00,90.828,90.852,90.825,90.837,187799999.0
2006-11-21 14:46:00,90.844,90.865,90.824,90.833,164999999.0
2006-11-21 14:47:00,90.84,90.862,90.829,90.839,292500001.0
2006-11-21 14:48:00,90.819,90.85,90.815,90.85,142199998.0
2006-11-21 14:49:00,90.8,90.846,90.79,90.824,209199997.0
2006-11-21 14:50:00,90.826,90.847,90.816,90.822,104300001.0
2006-11-21 14:51:00,90.862,90.862,90.817,90.824,198000001.0
2006-11-21 14:52:00,90.817,90.857,90.794,90.837,142200001.0
2006-11-21 14:53:00,90.819,90.85,90.807,90.849,259100001.0
2006-11-21 14:54:00,90.849,90.849,90.824,90.824,130300002.0
2006-11-21 14:55:00,90.79,90.815,90.771,90.811,142900001.0
2006-11-21 14:56:00,90.809,90.828,90.788,90.805,132499999.0
2006-11-21 14:57:00,90.821,90.821,90.784,90.79,183499999.0
2006-11-21 14:58:00,90.797,90.807,90.777,90.786,133300001.0
2006-11-21 14:59:00,90.804,90.804,90.737,90.748,206599998.0
2006-11-21 15:00:00,90.789,90.816,90.769,90.78,154700001.0
2006-11-21 15:01:00,90.773,90.811,90.744,90.811,323899998.0
2006-11-21 15:02:00,90.816,90.826,90.802,90.804,156799999.0
2006-11-21 15:03:00,90.785,90.815,90.781,90.815,222099996.0
2006-11-21 15:04:00,90.801,90.82,90.794,90.819,104900000.0
2006-11-21 15:05:00,90.83,90.832,90.808,90.814,250400000.0
2006-11-21 15:06:00,90.799,90.815,90.772,90.803,198500000.0
2006-11-21 15:07:00,90.78,90.807,90.747,90.762,198499994.0
2006-11-21 15:08:00,90.807,90.81,90.782,90.782,203400000.0
2006-11-21 15:09:00,90.793,90.793,90.723,90.761,256400000.0
2006-11-21 15:10:00,90.79,90.812,90.781,90.808,178999999.0
2006-11-21 15:11:00,90.814,90.825,90.788,90.807,102899999.0
2006-11-21 15:12:00,90.787,90.827,90.775,90.827,174399996.0
2006-11-21 15:13:00,90.827,90.827,90.769,90.778,143900001.0
2006-11-21 15:14:00,90.779,90.817,90.767,90.817,204399999.0
2006-11-21 15:15:00,90.816,90.835,90.811,90.811,105700000.0
2006-11-21 15:16:00,90.789,90.811,90.781,90.807,70199999.0
2006-11-21 15:17:00,90.759,90.803,90.745,90.803,120999999.0
2006-11-21 15:18:00,90.798,90.817,90.79,90.81,224600000.0
2006-11-21 15:19:00,90.801,90.802,90.752,90.784,288300002.0
2006-11-21 15:20:00,90.809,90.818,90.767,90.804,167299999.0
2006-11-21 15:21:00,90.802,90.828,90.795,90.798,135400002.0
2006-11-21 15:22:00,90.765,90.765,90.714,90.727,179800000.0
2006-11-21 15:23:00,90.757,90.768,90.726,90.748,123399998.0
2006-11-21 15:24:00,90.766,90.789,90.749,90.763,160400000.0
2006-11-21 15:25:00,90.755,90.777,90.729,90.756,127700000.0
2006-11-21 15:26:00,90.773,90.775,90.744,90.745,244199995.0
2006-11-21 15:27:00,90.746,90.769,90.731,90.761,157199998.0
2006-11-21 15:28:00,90.765,90.795,90.765,90.792,209999999.0
2006-11-21 15:29:00,90.79,90.801,90.762,90.782,207400000.0
2006-11-21 15:30:00,90.765,90.769,90.747,90.756,131600000.0
2006-11-21 15:31:00,90.731,90.767,90.729,90.75,183500000.0
2006-11-21 15:32:00,90.726,90.772,90.726,90.745,167299999.0
2006-11-21 15:33:00,90.769,90.804,90.763,90.771,326700001.0
2006-11-21 15:34:00,90.796,90.801,90.774,90.786,209599996.0
2006-11-21 15:35:00,90.788,90.788,90.741,90.784,164199997.0
2006-11-21 15:36:00,90.775,90.788,90.742,90.77,225400001.0
2006-11-21 15:37:00,90.779,90.784,90.742,90.748,180799997.0
2006-11-21 15:38:00,90.785,90.787,90.759,90.771,253300001.0
2006-11-21 15:39:00,90.766,90.798,90.766,90.798,258000002.0
2006-11-21 15:40:00,90.76,90.789,90.735,90.762,291599997.0
2006-11-21 15:41:00,90.778,90.789,90.747,90.765,241400001.0
2006-11-21 15:42:00,90.737,90.795,90.737,90.785,256199999.0
2006-11-21 15:43:00,90.772,90.794,90.734,90.794,232600000.0
2006-11-21 15:44:00,90.797,90.803,90.766,90.766,217400006.0
2006-11-21 15:45:00,90.785,90.797,90.763,90.785,288700000.0
2006-11-21 15:46:00,90.764,90.795,90.749,90.792,210800000.0
2006-11-21 15:47:00,90.767,90.788,90.746,90.788,268099996.0
2006-11-21 15:48:00,90.789,90.798,90.769,90.784,236299993.0
2006-11-21 15:49:00,90.768,90.801,90.76,90.795,143899998.0
2006-11-21 15:50:00,90.782,90.785,90.745,90.766,172100002.0
2006-11-21 15:51:00,90.783,90.783,90.747,90.761,119599999.0
2006-11-21 15:52:00,90.784,90.81,90.781,90.805,152700001.0
2006-11-21 15:53:00,90.791,90.809,90.785,90.797,185400000.0
2006-11-21 15:54:00,90.762,90.785,90.757,90.77,188900000.0
2006-11-21 15:55:00,90.788,90.808,90.754,90.754,319600004.0
2006-11-21 15:56:00,90.789,90.817,90.788,90.817,113900001.0
2006-11-21 15:57:00,90.8,90.828,90.769,90.798,298499996.0
2006-11-21 15:58:00,90.784,90.807,90.77,90.787,125500000.0
2006-11-21 15:59:00,90.794,90.821,90.794,90.808,160899998.0
2006-11-21 16:00:00,90.8,90.8,90.759,90.759,274800000.0
2006-11-21 16:01:00,90.787,90.802,90.775,90.784,195400003.0
2006-11-21 16:02:00,90.805,90.805,90.767,90.767,73899999.0
2006-11-21 16:03:00,90.777,90.781,90.737,90.755,166800000.0
2006-11-21 16:04:00,90.759,90.777,90.749,90.777,214900000.0
2006-11-21 16:05:00,90.775,90.778,90.729,90.758,175800002.0
2006-11-21 16:06:00,90.767,90.789,90.76,90.781,171999999.0
2006-11-21 16:07:00,90.768,90.768,90.728,90.731,263700000.0
2006-11-21 16:08:00,90.772,90.792,90.748,90.779,206799995.0
2006-11-21 16:09:00,90.771,90.785,90.759,90.776,281199999.0
2006-11-21 16:10:00,90.739,90.765,90.72,90.735,228699994.0
2006-11-21 16:11:00,90.733,90.778,90.713,90.755,190800000.0
2006-11-21 16:12:00,90.744,90.767,90.733,90.767,113499999.0
2006-11-21 16:13:00,90.792,90.808,90.781,90.794,167500000.0
2006-11-21 16:14:00,90.745,90.783,90.745,90.774,191899999.0
2006-11-21 16:15:00,90.748,90.771,90.73,90.769,164699997.0
2006-11-21 16:16:00,90.775,90.784,90.759,90.769,110300001.0
2006-11-21 16:17:00,90.786,90.798,90.769,90.786,350700001.0
2006-11-21 16:18:00,90.77,90.789,90.755,90.789,225899998.0
2006-11-21 16:19:00,90.787,90.787,90.726,90.726,178499999.0
2006-11-21 16:20:00,90.774,90.778,90.754,90.76,185100000.0
2006-11-21 16:21:00,90.757,90.781,90.744,90.757,163499998.0
2006-11-21 16:22:00,90.765,90.765,90.696,90.699,239600001.0
2006-11-21 16:23:00,90.763,90.763,90.734,90.734,266900001.0
2006-11-21 16:24:00,90.74,90.74,90.712,90.717,95500001.0
2006-11-21 16:25:00,90.739,90.761,90.723,90.743,264300000.0
2006-11-21 16:26:00,90.746,90.754,90.719,90.738,101399999.0
2006-11-21 16:27:00,90.754,90.767,90.738,90.752,231100000.0
2006-11-21 16:28:00,90.733,90.754,90.725,90.74,112100001.0
2006-11-21 16:29:00,90.72,90.742,90.716,90.742,189599999.0
2006-11-21 16:30:00,90.741,90.756,90.721,90.742,210000000.0
2006-11-21 16:31:00,90.724,90.75,90.723,90.74,165299998.0
2006-11-21 16:32:00,90.703,90.722,90.684,90.691,139100001.0
2006-11-21 16:33:00,90.717,90.732,90.688,90.688,171300000.0
2006-11-21 16:34:00,90.705,90.747,90.699,90.72,138299999.0
2006-11-21 16:35:00,90.733,90.733,90.713,90.714,98100000.0
2006-11-21 16:36:00,90.71,90.732,90.69,90.705,312000000.0
2006-11-21 16:37:00,90.697,90.724,90.675,90.698,341200000.0
2006-11-21 16:38:00,90.705,90.707,90.676,90.693,169500002.0
2006-11-21 16:39:00,90.701,90.722,90.688,90.709,196199999.0
2006-11-21 16:40:00,90.714,90.731,90.698,90.714,254100003.0
2006-11-21 16:41:00,90.698,90.723,90.693,90.723,159299997.0
2006-11-21 16:42:00,90.706,90.724,90.697,90.72,193100001.0
2006-11-21 16:43:00,90.707,90.713,90.673,90.694,87199999.0
2006-11-21 16:44:00,90.728,90.734,90.693,90.721,207100001.0
2006-11-21 16:45:00,90.707,90.741,90.707,90.731,234399996.0
2006-11-21 16:46:00,90.718,90.742,90.717,90.729,165900000.0
2006-11-21 16:47:00,90.727,90.747,90.719,90.733,184600000.0
2006-11-21 16:48:00,90.713,90.74,90.708,90.725,207399997.0
2006-11-21 16:49:00,90.71,90.734,90.703,90.711,168800000.0
2006-11-21 16:50:00,90.725,90.76,90.721,90.756,225600002.0
2006-11-21 16:51:00,90.742,90.761,90.738,90.757,123500000.0
2006-11-21 16:52:00,90.752,90.761,90.726,90.735,216200001.0
2006-11-21 16:53:00,90.712,90.747,90.706,90.742,268700003.0
2006-11-21 16:54:00,90.696,90.725,90.696,90.725,77400000.0
2006-11-21 16:55:00,90.734,90.749,90.71,90.71,188399998.0
2006-11-21 16:56:00,90.735,90.745,90.718,90.745,274799996.0
2006-11-21 16:57:00,90.739,90.74,90.689,90.722,262600001.0
2006-11-21 16:58:00,90.733,90.733,90.697,90.708,347100000.0
2006-11-21 16:59:00,90.723,90.741,90.707,90.725,139300001.0
2006-11-21 17:00:00,90.722,90.734,90.697,90.716,247399999.0
2006-11-21 17:01:00,90.724,90.724,90.694,90.715,120799999.0
2006-11-21 17:02:00,90.706,90.733,90.706,90.732,198199998.0
2006-11-21 17:03:00,90.726,90.738,90.694,90.72,315099997.0
2006-11-21 17:04:00,90.715,90.728,90.697,90.716,219699997.0
2006-11-21 17:05:00,90.703,90.731,90.703,90.728,68300000.0
2006-11-21 17:06:00,90.714,90.727,90.698,90.714,35400000.0
2006-11-21 17:07:00,90.725,90.737,90.709,90.737,219499997.0
2006-11-21 17:08:00,90.722,90.738,90.714,90.738,229100002.0
2006-11-21 17:09:00,90.668,90.72,90.668,90.708,126700000.0
2006-11-21 17:10:00,90.697,90.729,90.687,90.729,210600001.0
2006-11-21 17:11:00,90.735,90.736,90.692,90.705,248999999.0
2006-11-21 17:12:00,90.707,90.712,90.689,90.689,180599999.0
2006-11-21 17:13:00,90.699,90.716,90.682,90.692,319099997.0
2006-11-21 17:14:00,90.697,90.703,90.673,90.682,182500001.0
2006-11-21 17:15:00,90.68,90.702,90.672,90.692,188199999.0
2006-11-21 17:16:00,90.69,90.69,90.664,90.667,159499996.0
2006-11-21 17:17:00,90.686,90.704,90.67,90.689,108299997.0
2006-11-21 17:18:00,90.691,90.7,90.676,90.7,182600000.0
2006-11-21 17:19:00,90.676,90.707,90.674,90.692,119900000.0
2006-11-21 17:20:00,90.684,90.71,90.678,90.697,206499998.0
2006-11-21 17:21:00,90.688,90.718,90.662,90.7,253300000.0
2006-11-21 17:22:00,90.705,90.728,90.705,90.728,129000001.0
2006-11-21 17:23:00,90.731,90.746,90.709,90.73,208000000.0
2006-11-21 17:24:00,90.718,90.737,90.71,90.725,223400003.0
2006-11-21 17:25:00,90.727,90.744,90.713,90.722,325099998.0
2006-11-21 17:26:00,90.711,90.732,90.69,90.697,206100003.0
2006-11-21 17:27:00,90.711,90.729,90.697,90.713,142199999.0
2006-11-21 17:28:00,90.697,90.714,90.696,90.714,147000000.0
2006-11-21 17:29:00,90.711,90.712,90.663,90.688,180299999.0
2006-11-21 17:30:00,90.695,90.724,90.695,90.724,216300002.0
2006-11-21 17:31:00,90.722,90.737,90.704,90.717,163200001.0
2006-11-21 17:32:00,90.721,90.755,90.721,90.755,124099998.0
2006-11-21 17:33:00,90.697,90.742,90.66,90.712,170700000.0
2006-11-21 17:34:00,90.753,90.776,90.739,90.776,129199997.0
2006-11-21 17:35:00,90.74,90.763,90.725,90.746,219200003.0
2006-11-21 17:36:00,90.7,90.748,90.691,90.748,102799999.0
2006-11-21 17:37:00,90.749,90.785,90.747,90.785,125500002.0
2006-11-21 17:38:00,90.757,90.777,90.741,90.763,105300000.0
2006-11-21 17:39:00,90.766,90.77,90.73,90.748,211499998.0
2006-11-21 17:40:00,90.761,90.769,90.721,90.746,132299999.0
2006-11-21 17:41:00,90.778,90.784,90.742,90.742,221899999.0
2006-11-21 17:42:00,90.779,90.786,90.758,90.772,256699996.0
2006-11-21 17:43:00,90.779,90.788,90.758,90.773,136999999.0
2006-11-21 17:44:00,90.783,90.788,90.747,90.772,249100001.0
2006-11-21 17:45:00,90.747,90.798,90.739,90.798,229200004.0
2006-11-21 17:46:00,90.793,90.806,90.789,90.803,134499999.0
2006-11-21 17:47:00,90.793,90.796,90.769,90.782,134999999.0
2006-11-21 17:48:00,90.79,90.797,90.765,90.765,106000000.0
2006-11-21 17:49:00,90.775,90.797,90.762,90.775,197799997.0
2006-11-21 17:50:00,90.757,90.79,90.757,90.773,174999998.0
2006-11-21 17:51:00,90.751,90.789,90.716,90.725,247999997.0
2006-11-21 17:52:00,90.762,90.762,90.719,90.735,249600002.0
2006-11-21 17:53:00,90.747,90.761,90.718,90.73,152400001.0
2006-11-21 17:54:00,90.716,90.726,90.684,90.726,189799999.0
2006-11-21 17:55:00,90.717,90.76,90.712,90.738,180399998.0
2006-11-21 17:56:00,90.756,90.756,90.731,90.741,107300000.0
2006-11-21 17:57:00,90.736,90.75,90.706,90.75,202500000.0
2006-11-21 17:58:00,90.745,90.768,90.723,90.741,250399997.0
2006-11-21 17:59:00,90.716,90.738,90.699,90.709,246799998.0
2006-11-21 18:00:00,90.663,90.731,90.663,90.731,280699998.0
2006-11-21 18:01:00,90.714,90.742,90.706,90.722,1534299992.0
2006-11-21 18:02:00,90.726,90.736,90.698,90.725,2006399990.0
2006-11-21 18:03:00,90.709,90.745,90.706,90.745,2127399990.0
2006-11-21 18:04:00,90.746,90.755,90.725,90.752,1685400009.0
2006-11-21 18:05:00,90.733,90.754,90.701,90.716,2122599980.0
2006-11-21 18:06:00,90.714,90.75,90.712,90.75,1736699996.0
2006-11-21 18:07:00,90.738,90.751,90.708,90.719,2042699998.0
2006-11-21 18:09:00,90.703,90.725,90.691,90.712,1632799994.0
2006-11-21 18:10:00,90.687,90.711,90.678,90.702,1693599997.0
2006-11-21 18:11:00,90.702,90.702,90.649,90.679,947299999.0
2006-11-21 18:12:00,90.684,90.725,90.653,90.663,1273500002.0
2006-11-21 18:13:00,90.673,90.738,90.665,90.675,1464999999.0
2006-11-21 18:14:00,90.715,90.73,90.653,90.719,1636899998.0
2006-11-21 18:16:00,90.724,90.734,90.687,90.7,2112500003.0
2006-11-21 18:17:00,90.703,90.738,90.688,90.738,660499993.0
2006-11-21 18:18:00,90.743,90.743,90.697,90.724,1245199997.0
2006-11-21 18:19:00,90.707,90.736,90.681,90.733,1902800002.0
2006-11-21 18:20:00,90.725,90.732,90.68,90.71,1672399996.0
2006-11-21 18:21:00,90.737,90.737,90.703,90.715,1464099998.0
2006-11-21 18:22:00,90.73,90.742,90.678,90.722,1763099997.0
2006-11-21 18:24:00,90.719,90.747,90.711,90.739,1606099993.0
2006-11-21 18:26:00,90.698,90.728,90.679,90.71,1485899998.0
2006-11-21 18:27:00,90.704,90.741,90.695,90.708,1377999993.0
2006-11-21 18:28:00,90.746,90.746,90.705,90.712,1103099996.0
2006-11-21 18:29:00,90.729,90.749,90.687,90.741,1376799986.0
2006-11-21 18:30:00,90.735,90.745,90.712,90.729,763899998.0
2006-11-21 18:31:00,90.718,90.734,90.707,90.727,1268200000.0
2006-11-21 18:32:00,90.708,90.728,90.693,90.715,1824399989.0
2006-11-21 18:33:00,90.698,90.734,90.698,90.733,1935200000.0
2006-11-21 18:34:00,90.736,90.736,90.696,90.702,1837299996.0
2006-11-21 18:35:00,90.692,90.711,90.664,90.701,1469299996.0
2006-11-21 18:36:00,90.711,90.729,90.692,90.707,1441999992.0
2006-11-21 18:37:00,90.699,90.713,90.663,90.702,1149399992.0
2006-11-21 18:38:00,90.699,90.709,90.675,90.687,680699998.0
2006-11-21 18:39:00,90.685,90.713,90.667,90.7,473299997.0
2006-11-21 18:40:00,90.727,90.729,90.703,90.722,822299999.0
2006-11-21 18:41:00,90.73,90.741,90.701,90.701,822299995.0
2006-11-21 18:42:00,90.706,90.724,90.649,90.706,736199999.0
2006-11-21 18:43:00,90.692,90.715,90.659,90.7,1365199987.0
2006-11-21 18:44:00,90.693,90.716,90.654,90.692,818300003.0
2006-11-21 18:45:00,90.691,90.711,90.65,90.666,1117000000.0
2006-11-21 18:46:00,90.694,90.714,90.687,90.707,721499998.0
2006-11-21 18:47:00,90.703,90.731,90.679,90.731,438999996.0
2006-11-21 18:48:00,90.736,90.742,90.681,90.716,773399996.0
2006-11-21 18:49:00,90.696,90.766,90.696,90.762,925299998.0
2006-11-21 18:50:00,90.74,90.751,90.695,90.72,881999996.0
2006-11-21 18:51:00,90.735,90.752,90.726,90.75,396300000.0
2006-11-21 18:52:00,90.728,90.739,90.682,90.739,828999998.0
2006-11-21 18:53:00,90.742,90.785,90.742,90.772,787699996.0
2006-11-21 18:54:00,90.75,90.78,90.717,90.78,944199996.0
2006-11-21 18:55:00,90.766,90.794,90.757,90.783,987500004.0
2006-11-21 18:56:00,90.749,90.782,90.734,90.781,725699999.0
2006-11-21 18:57:00,90.752,90.782,90.736,90.782,411800000.0
2006-11-21 18:58:00,90.744,90.781,90.728,90.728,1179299996.0
2006-11-21 18:59:00,90.723,90.755,90.709,90.727,856600003.0
2006-11-21 19:00:00,90.743,90.756,90.696,90.718,788699995.0
2006-11-21 19:01:00,90.751,90.752,90.688,90.722,440299999.0
2006-11-21 19:02:00,90.751,90.761,90.726,90.751,153700000.0
2006-11-21 19:03:00,90.768,90.772,90.735,90.751,688499996.0
2006-11-21 19:04:00,90.758,90.789,90.758,90.766,549399997.0
2006-11-21 19:05:00,90.778,90.782,90.729,90.765,456399998.0
2006-11-21 19:06:00,90.783,90.783,90.727,90.743,578999999.0
2006-11-21 19:07:00,90.764,90.798,90.764,90.788,980699997.0
2006-11-21 19:08:00,90.77,90.787,90.737,90.787,929000007.0
2006-11-21 19:09:00,90.764,90.79,90.748,90.79,629600003.0
2006-11-21 19:10:00,90.774,90.792,90.737,90.765,550199996.0
2006-11-21 19:11:00,90.807,90.813,90.776,90.78,152900001.0
2006-11-21 19:12:00,90.794,90.8,90.773,90.794,295099994.0
2006-11-21 19:13:00,90.759,90.785,90.735,90.785,452699996.0
2006-11-21 19:14:00,90.746,90.792,90.738,90.78,443600000.0
2006-11-21 19:15:00,90.758,90.776,90.73,90.776,831799996.0
2006-11-21 19:16:00,90.771,90.779,90.724,90.725,359699998.0
2006-11-21 19:17:00,90.773,90.78,90.737,90.765,638399999.0
2006-11-21 19:18:00,90.772,90.789,90.755,90.773,569399998.0
2006-11-21 19:19:00,90.769,90.798,90.769,90.793,720799997.0
2006-11-21 19:20:00,90.774,90.793,90.73,90.74,319999998.0
2006-11-21 19:21:00,90.775,90.803,90.737,90.751,337899997.0
2006-11-21 19:22:00,90.761,90.785,90.711,90.781,269300001.0
2006-11-21 19:23:00,90.78,90.792,90.731,90.778,1205499996.0
2006-11-21 19:24:00,90.76,90.792,90.75,90.775,563499999.0
2006-11-21 19:25:00,90.756,90.775,90.734,90.764,961999992.0
2006-11-21 19:26:00,90.717,90.759,90.688,90.729,1107499999.0
2006-11-21 19:27:00,90.745,90.757,90.728,90.731,1106800002.0
2006-11-21 19:28:00,90.743,90.75,90.702,90.702,632100000.0
2006-11-21 19:29:00,90.756,90.766,90.696,90.733,556399996.0
2006-11-21 19:30:00,90.738,90.738,90.67,90.685,778700007.0
2006-11-21 19:31:00,90.717,90.738,90.68,90.738,556899999.0
2006-11-21 19:32:00,90.748,90.748,90.712,90.722,750899998.0
2006-11-21 19:33:00,90.749,90.779,90.738,90.763,482800000.0
2006-11-21 19:34:00,90.769,90.784,90.723,90.762,905499998.0
2006-11-21 19:35:00,90.79,90.79,90.729,90.757,630100001.0
2006-11-21 19:36:00,90.794,90.806,90.778,90.778,508300003.0
2006-11-21 19:37:00,90.789,90.829,90.771,90.815,273099998.0
2006-11-21 19:38:00,90.816,90.845,90.783,90.815,928100002.0
2006-11-21 19:39:00,90.777,90.829,90.771,90.818,881399996.0
2006-11-21 19:40:00,90.828,90.853,90.791,90.813,651399993.0
2006-11-21 19:41:00,90.86,90.86,90.831,90.85,796699999.0
2006-11-21 19:42:00,90.829,90.848,90.815,90.841,628599998.0
2006-11-21 19:43:00,90.84,90.84,90.811,90.821,445600005.0
2006-11-21 19:44:00,90.802,90.839,90.782,90.823,470700000.0
2006-11-21 19:45:00,90.804,90.825,90.797,90.82,435199999.0
2006-11-21 19:46:00,90.798,90.831,90.798,90.824,501199992.0
2006-11-21 19:47:00,90.814,90.844,90.797,90.819,187000000.0
2006-11-21 19:48:00,90.796,90.821,90.765,90.798,891699989.0
2006-11-21 19:49:00,90.811,90.821,90.765,90.791,713800000.0
2006-11-21 19:50:00,90.799,90.818,90.768,90.779,371700002.0
2006-11-21 19:51:00,90.805,90.832,90.787,90.83,339000000.0
2006-11-21 19:52:00,90.801,90.847,90.789,90.828,390400001.0
2006-11-21 19:53:00,90.811,90.835,90.793,90.804,611199995.0
2006-11-21 19:54:00,90.809,90.834,90.78,90.795,859000000.0
2006-11-21 19:55:00,90.815,90.836,90.776,90.797,473699998.0
2006-11-21 19:56:00,90.799,90.833,90.783,90.787,320099999.0
2006-11-21 19:57:00,90.8,90.841,90.782,90.832,480500000.0
2006-11-21 19:58:00,90.809,90.84,90.785,90.839,892299999.0
2006-11-21 19:59:00,90.802,90.83,90.781,90.83,763500000.0
2006-11-21 20:00:00,90.813,90.84,90.797,90.82,284600000.0
2006-11-21 20:01:00,90.793,90.836,90.771,90.81,589299996.0
2006-11-21 20:02:00,90.838,90.838,90.806,90.811,655299997.0
2006-11-21 20:03:00,90.792,90.832,90.788,90.831,508599997.0
2006-11-21 20:04:00,90.821,90.838,90.772,90.805,371700000.0
2006-11-21 20:05:00,90.834,90.834,90.779,90.832,655799999.0
2006-11-21 20:06:00,90.814,90.861,90.811,90.827,985099996.0
2006-11-21 20:07:00,90.813,90.852,90.812,90.821,842099992.0
2006-11-21 20:08:00,90.839,90.852,90.79,90.824,379900002.0
2006-11-21 20:09:00,90.855,90.865,90.837,90.838,676199994.0
2006-11-21 20:10:00,90.847,90.849,90.79,90.819,825999996.0
2006-11-21 20:11:00,90.85,90.865,90.808,90.856,885799992.0
2006-11-21 20:12:00,90.862,90.862,90.808,90.833,1413899993.0
2006-11-21 20:13:00,90.843,90.862,90.819,90.834,471700001.0
2006-11-21 20:14:00,90.856,90.867,90.807,90.851,663199995.0
2006-11-21 20:15:00,90.843,90.865,90.806,90.826,650300000.0
2006-11-21 20:16:00,90.833,90.858,90.799,90.828,631800001.0
2006-11-21 20:17:00,90.86,90.86,90.806,90.832,375699996.0
2006-11-21 20:18:00,90.848,90.848,90.814,90.82,88699999.0
2006-11-21 20:19:00,90.82,90.868,90.819,90.848,403500001.0
2006-11-21 20:20:00,90.871,90.888,90.82,90.832,632699996.0
2006-11-21 20:21:00,90.871,90.879,90.83,90.85,569299995.0
2006-11-21 20:22:00,90.844,90.881,90.821,90.863,837900003.0
2006-11-21 20:23:00,90.863,90.864,90.832,90.836,512000000.0
2006-11-21 20:24:00,90.827,90.862,90.827,90.861,509399997.0
2006-11-21 20:25:00,90.852,90.882,90.852,90.882,574099998.0
2006-11-21 20:26:00,90.888,90.888,90.82,90.858,724199999.0
2006-11-21 20:27:00,90.884,90.917,90.881,90.9,284700001.0
2006-11-21 20:28:00,90.889,90.909,90.875,90.894,1167399994.0
2006-11-21 20:29:00,90.888,90.888,90.837,90.837,1453299986.0
2006-11-21 20:30:00,90.876,90.913,90.875,90.91,1572900008.0
2006-11-21 20:31:00,90.917,90.917,90.859,90.879,1161500002.0
2006-11-21 20:32:00,90.891,90.901,90.849,90.883,1071299988.0
2006-11-21 20:33:00,90.881,90.899,90.835,90.899,590899994.0
2006-11-21 20:34:00,90.893,90.907,90.87,90.887,454099999.0
2006-11-21 20:35:00,90.894,90.907,90.846,90.846,462999996.0
2006-11-21 20:36:00,90.889,90.909,90.843,90.894,512999997.0
2006-11-21 20:37:00,90.872,90.896,90.83,90.841,598899995.0
2006-11-21 20:38:00,90.882,90.895,90.825,90.886,949400009.0
2006-11-21 20:39:00,90.881,90.901,90.869,90.874,547199998.0
2006-11-21 20:40:00,90.874,90.901,90.848,90.897,1165399996.0
2006-11-21 20:41:00,90.91,90.922,90.885,90.913,915200001.0
2006-11-21 20:42:00,90.897,90.918,90.881,90.917,1105499996.0
2006-11-21 20:43:00,90.902,90.923,90.901,90.917,1052000004.0
2006-11-21 20:44:00,90.898,90.911,90.848,90.874,875099998.0
2006-11-21 20:45:00,90.901,90.918,90.857,90.89,662799997.0
2006-11-21 20:46:00,90.886,90.907,90.834,90.852,725699993.0
2006-11-21 20:47:00,90.892,90.914,90.887,90.89,1052199998.0
2006-11-21 20:48:00,90.88,90.911,90.849,90.882,812699996.0
2006-11-21 20:49:00,90.875,90.904,90.85,90.891,479599996.0
2006-11-21 20:50:00,90.88,90.907,90.847,90.895,1047400001.0
2006-11-21 20:51:00,90.866,90.893,90.838,90.893,467300007.0
2006-11-21 20:52:00,90.859,90.879,90.84,90.86,367000000.0
2006-11-21 20:53:00,90.838,90.856,90.828,90.856,1502599998.0
2006-11-21 20:54:00,90.826,90.862,90.812,90.86,574000003.0
2006-11-21 20:55:00,90.862,90.865,90.799,90.823,1277699993.0
2006-11-21 20:56:00,90.832,90.868,90.832,90.862,776599997.0
2006-11-21 20:57:00,90.86,90.86,90.798,90.828,920899997.0
2006-11-21 20:58:00,90.843,90.848,90.809,90.829,1202999993.0
2006-11-21 20:59:00,90.856,90.873,90.826,90.85,1016599996.0
2006-11-21 21:00:00,90.864,90.873,90.845,90.846,1195899994.0
2006-11-21 21:01:00,90.859,90.875,90.823,90.858,1216899998.0
2006-11-21 21:02:00,90.838,90.855,90.813,90.855,498800004.0
2006-11-21 21:03:00,90.842,90.861,90.811,90.859,334599997.0
2006-11-21 21:04:00,90.866,90.888,90.815,90.834,421599998.0
2006-11-21 21:05:00,90.843,90.861,90.801,90.839,861499992.0
2006-11-21 21:06:00,90.845,90.877,90.799,90.872,581299996.0
2006-11-21 21:07:00,90.86,90.878,90.822,90.864,796400002.0
2006-11-21 21:08:00,90.852,90.871,90.818,90.845,918900002.0
2006-11-21 21:09:00,90.842,90.851,90.801,90.814,298900000.0
2006-11-21 21:10:00,90.836,90.848,90.78,90.805,717100001.0
2006-11-21 21:11:00,90.815,90.853,90.791,90.819,502299997.0
2006-11-21 21:12:00,90.857,90.859,90.802,90.82,206699999.0
2006-11-21 21:13:00,90.817,90.845,90.783,90.845,300700000.0
2006-11-21 21:14:00,90.817,90.856,90.789,90.798,630000004.0
2006-11-21 21:15:00,90.797,90.855,90.782,90.826,744800000.0
2006-11-21 21:16:00,90.835,90.865,90.834,90.856,834899996.0
2006-11-21 21:17:00,90.825,90.861,90.787,90.861,893399997.0
2006-11-21 21:18:00,90.876,90.883,90.851,90.864,647699997.0
2006-11-21 21:19:00,90.846,90.868,90.831,90.868,597300003.0
2006-11-21 21:20:00,90.872,90.872,90.829,90.852,1489699992.0
2006-11-21 21:21:00,90.819,90.867,90.806,90.861,1032799994.0
2006-11-21 21:22:00,90.865,90.871,90.839,90.839,1060699999.0
2006-11-21 21:23:00,90.823,90.84,90.811,90.827,844799994.0
2006-11-21 21:24:00,90.822,90.824,90.79,90.796,821600002.0
2006-11-21 21:25:00,90.799,90.822,90.772,90.774,1056800006.0
2006-11-21 21:26:00,90.782,90.789,90.754,90.768,422800005.0
2006-11-21 21:27:00,90.785,90.786,90.741,90.766,487199997.0
2006-11-21 21:28:00,90.782,90.8,90.765,90.779,339699997.0
2006-11-21 21:29:00,90.794,90.832,90.794,90.828,630599999.0
2006-11-21 21:30:00,90.822,90.84,90.803,90.815,383799995.0
2006-11-21 21:31:00,90.853,90.86,90.826,90.847,208000001.0
2006-11-21 21:32:00,90.857,90.857,90.824,90.824,384699998.0
2006-11-21 21:33:00,90.831,90.847,90.785,90.801,565699998.0
2006-11-21 21:34:00,90.842,90.842,90.81,90.81,205899998.0
2006-11-21 21:35:00,90.782,90.825,90.782,90.805,413099997.0
2006-11-21 21:36:00,90.785,90.803,90.775,90.789,492399999.0
2006-11-21 21:37:00,90.782,90.81,90.751,90.76,636499993.0
2006-11-21 21:38:00,90.804,90.829,90.792,90.807,129300001.0
2006-11-21 21:39:00,90.793,90.811,90.762,90.791,428599999.0
2006-11-21 21:40:00,90.798,90.822,90.775,90.775,610300001.0
2006-11-21 21:41:00,90.793,90.796,90.77,90.773,291000000.0
2006-11-21 21:42:00,90.792,90.792,90.77,90.77,298900000.0
2006-11-21 21:43:00,90.775,90.797,90.768,90.772,293499996.0
2006-11-21 21:44:00,90.753,90.785,90.72,90.776,891699998.0
2006-11-21 21:45:00,90.777,90.787,90.755,90.764,402599996.0
2006-11-21 21:46:00,90.775,90.835,90.775,90.835,165200002.0
2006-11-21 21:47:00,90.829,90.852,90.822,90.833,370600003.0
2006-11-21 21:48:00,90.833,90.858,90.818,90.839,873499999.0
2006-11-21 21:49:00,90.798,90.833,90.79,90.832,364899999.0
2006-11-21 21:50:00,90.823,90.862,90.823,90.855,256299998.0
2006-11-21 21:51:00,90.846,90.862,90.83,90.842,346300001.0
2006-11-21 21:52:00,90.843,90.86,90.839,90.855,180300003.0
2006-11-21 21:53:00,90.846,90.856,90.8,90.836,487200003.0
2006-11-21 21:54:00,90.821,90.867,90.815,90.867,271700000.0
2006-11-21 21:55:00,90.848,90.883,90.848,90.879,308899999.0
2006-11-21 21:56:00,90.852,90.876,90.81,90.825,312900000.0
2006-11-21 21:57:00,90.849,90.873,90.837,90.866,298299997.0
2006-11-21 21:58:00,90.852,90.874,90.852,90.87,223100001.0
2006-11-21 21:59:00,90.818,90.874,90.818,90.865,319499996.0
2006-11-21 22:00:00,90.868,90.879,90.85,90.858,476799998.0
2006-11-21 22:01:00,90.87,90.888,90.852,90.87,736599996.0
2006-11-21 22:02:00,90.839,90.869,90.81,90.869,764599998.0
2006-11-21 22:03:00,90.848,90.868,90.817,90.863,546900002.0
2006-11-21 22:04:00,90.864,90.864,90.831,90.847,568800002.0
2006-11-21 22:05:00,90.882,90.89,90.862,90.873,159400000.0
2006-11-21 22:06:00,90.871,90.897,90.844,90.879,273799997.0
2006-11-21 22:07:00,90.881,90.89,90.833,90.873,230599998.0
2006-11-21 22:08:00,90.87,90.886,90.855,90.885,107600000.0
2006-11-21 22:09:00,90.835,90.875,90.833,90.847,175200000.0
2006-11-21 22:10:00,90.832,90.863,90.81,90.863,215099997.0
2006-11-21 22:11:00,90.845,90.878,90.818,90.846,329700003.0
2006-11-21 22:12:00,90.845,90.862,90.819,90.833,347099998.0
2006-11-21 22:13:00,90.826,90.89,90.826,90.865,451000000.0
2006-11-21 22:14:00,90.854,90.854,90.809,90.813,339499998.0
2006-11-21 22:15:00,90.827,90.853,90.815,90.83,293299999.0
2006-11-21 22:16:00,90.84,90.854,90.793,90.847,384399999.0
2006-11-21 22:17:00,90.836,90.865,90.822,90.84,194399999.0
2006-11-21 22:18:00,90.857,90.875,90.839,90.844,375299998.0
2006-11-21 22:19:00,90.862,90.867,90.838,90.85,374999998.0
2006-11-21 22:20:00,90.844,90.868,90.833,90.858,318599997.0
2006-11-21 22:21:00,90.845,90.863,90.824,90.856,300900001.0
2006-11-21 22:22:00,90.843,90.861,90.823,90.852,331999999.0
2006-11-21 22:23:00,90.822,90.842,90.801,90.818,460000000.0
2006-11-21 22:24:00,90.823,90.854,90.799,90.847,324999997.0
2006-11-21 22:25:00,90.842,90.842,90.806,90.817,225199999.0
2006-11-21 22:26:00,90.797,90.836,90.788,90.836,120100000.0
2006-11-21 22:27:00,90.814,90.839,90.776,90.801,683699998.0
2006-11-21 22:28:00,90.83,90.853,90.821,90.835,290100003.0
2006-11-21 22:29:00,90.817,90.851,90.784,90.851,306900001.0
2006-11-21 22:30:00,90.806,90.846,90.803,90.845,214499999.0
2006-11-21 22:31:00,90.836,90.855,90.768,90.799,512299998.0
2006-11-21 22:32:00,90.833,90.848,90.785,90.815,315200002.0
2006-11-21 22:33:00,90.817,90.84,90.77,90.824,722899999.0
2006-11-21 22:34:00,90.83,90.843,90.792,90.819,570500006.0
2006-11-21 22:35:00,90.799,90.82,90.781,90.781,215699999.0
2006-11-21 22:36:00,90.818,90.822,90.779,90.785,394799997.0
2006-11-21 22:37:00,90.8,90.818,90.763,90.771,175299997.0
2006-11-21 22:38:00,90.828,90.828,90.791,90.81,229000003.0
2006-11-21 22:39:00,90.795,90.811,90.768,90.783,263399998.0
2006-11-21 22:40:00,90.788,90.815,90.751,90.812,267000001.0
2006-11-21 22:41:00,90.766,90.814,90.762,90.762,279699995.0
2006-11-21 22:42:00,90.803,90.825,90.793,90.811,188800004.0
2006-11-21 22:43:00,90.81,90.81,90.753,90.788,223800002.0
2006-11-21 22:44:00,90.778,90.81,90.745,90.753,406899998.0
2006-11-21 22:45:00,90.771,90.806,90.747,90.76,374400000.0
2006-11-21 22:46:00,90.791,90.828,90.787,90.818,286599999.0
2006-11-21 22:47:00,90.814,90.814,90.764,90.764,303800001.0
2006-11-21 22:48:00,90.816,90.833,90.782,90.807,356600000.0
2006-11-21 22:49:00,90.762,90.801,90.744,90.773,281699997.0
2006-11-21 22:50:00,90.813,90.82,90.78,90.8,139800000.0
2006-11-21 22:51:00,90.777,90.805,90.751,90.805,231200000.0
2006-11-21 22:52:00,90.816,90.816,90.756,90.756,179399999.0
2006-11-21 22:53:00,90.797,90.814,90.752,90.796,553399998.0
2006-11-21 22:54:00,90.809,90.809,90.762,90.766,301500002.0
2006-11-21 22:55:00,90.792,90.818,90.777,90.796,386699994.0
2006-11-21 22:56:00,90.8,90.81,90.747,90.775,247099998.0
2006-11-21 22:57:00,90.803,90.818,90.766,90.789,374099995.0
2006-11-21 22:58:00,90.791,90.809,90.756,90.798,113800000.0
2006-11-21 22:59:00,90.809,90.831,90.717,90.745,613399997.0
2006-11-21 23:00:00,90.831,90.831,90.762,90.804,252400003.0
2006-11-21 23:01:00,90.835,90.835,90.741,90.777,206299997.0
2006-11-21 23:02:00,90.82,90.825,90.776,90.776,220299999.0
2006-11-21 23:03:00,90.791,90.838,90.78,90.813,140600000.0
2006-11-21 23:04:00,90.817,90.827,90.785,90.789,212799998.0
2006-11-21 23:05:00,90.798,90.843,90.783,90.816,220699998.0
2006-11-21 23:06:00,90.818,90.861,90.818,90.861,273200001.0
2006-11-21 23:07:00,90.853,90.868,90.831,90.851,208900000.0
2006-11-21 23:08:00,90.861,90.861,90.816,90.829,221000002.0
2006-11-21 23:09:00,90.83,90.855,90.813,90.851,204600001.0
2006-11-21 23:10:00,90.823,90.862,90.813,90.845,224499996.0
2006-11-21 23:11:00,90.86,90.86,90.819,90.827,96600000.0
2006-11-21 23:12:00,90.845,90.856,90.808,90.85,139800001.0
2006-11-21 23:13:00,90.828,90.852,90.82,90.83,178200001.0
2006-11-21 23:14:00,90.848,90.864,90.809,90.809,160900002.0
2006-11-21 23:15:00,90.866,90.873,90.844,90.844,259500003.0
2006-11-21 23:16:00,90.845,90.857,90.816,90.837,208099999.0
2006-11-21 23:17:00,90.839,90.863,90.819,90.863,180999999.0
2006-11-21 23:18:00,90.829,90.869,90.829,90.869,249699999.0
2006-11-21 23:19:00,90.86,90.86,90.819,90.826,244499999.0
2006-11-21 23:20:00,90.854,90.868,90.826,90.859,185199999.0
2006-11-21 23:21:00,90.855,90.87,90.834,90.861,237200000.0
2006-11-21 23:22:00,90.869,90.869,90.819,90.838,164599998.0
2006-11-21 23:23:00,90.837,90.86,90.796,90.796,238500000.0
2006-11-21 23:24:00,90.823,90.848,90.806,90.825,246900005.0
2006-11-21 23:25:00,90.821,90.861,90.814,90.833,207199998.0
2006-11-21 23:26:00,90.845,90.867,90.82,90.848,244100001.0
2006-11-21 23:27:00,90.843,90.879,90.832,90.853,188999999.0
2006-11-21 23:28:00,90.851,90.878,90.832,90.874,249599999.0
2006-11-21 23:29:00,90.86,90.887,90.841,90.857,193100002.0
2006-11-21 23:30:00,90.863,90.866,90.832,90.84,142000001.0
2006-11-21 23:31:00,90.863,90.887,90.827,90.855,215999997.0
2006-11-21 23:32:00,90.824,90.878,90.822,90.878,140099999.0
2006-11-21 23:33:00,90.855,90.865,90.821,90.834,160999999.0
2006-11-21 23:34:00,90.827,90.876,90.818,90.833,332700002.0
2006-11-21 23:35:00,90.858,90.878,90.857,90.872,135499999.0
2006-11-21 23:36:00,90.861,90.884,90.858,90.878,224900001.0
2006-11-21 23:37:00,90.875,90.889,90.841,90.873,168599998.0
2006-11-21 23:38:00,90.881,90.901,90.865,90.874,221100000.0
2006-11-21 23:39:00,90.895,90.895,90.802,90.862,196500002.0
2006-11-21 23:40:00,90.884,90.891,90.84,90.84,171999998.0
2006-11-21 23:41:00,90.879,90.898,90.83,90.842,253099998.0
2006-11-21 23:42:00,90.853,90.887,90.851,90.867,231100000.0
2006-11-21 23:43:00,90.894,90.921,90.874,90.907,154700000.0
2006-11-21 23:44:00,90.901,90.924,90.899,90.916,253900002.0
2006-11-21 23:45:00,90.879,90.906,90.851,90.861,270100000.0
2006-11-21 23:46:00,90.855,90.897,90.85,90.866,237299997.0
2006-11-21 23:47:00,90.892,90.905,90.856,90.86,212800002.0
2006-11-21 23:48:00,90.912,90.912,90.864,90.886,81900000.0
2006-11-21 23:49:00,90.903,90.913,90.883,90.891,129499999.0
2006-11-21 23:50:00,90.893,90.895,90.849,90.874,92000001.0
2006-11-21 23:51:00,90.874,90.897,90.842,90.897,205099999.0
2006-11-21 23:52:00,90.917,90.919,90.874,90.891,176499999.0
2006-11-21 23:53:00,90.878,90.903,90.848,90.892,111999997.0
2006-11-21 23:54:00,90.917,90.928,90.872,90.896,167699998.0
2006-11-21 23:55:00,90.923,90.923,90.87,90.889,256800004.0
2006-11-21 23:56:00,90.885,90.937,90.864,90.918,198499997.0
2006-11-21 23:57:00,90.923,90.923,90.89,90.897,81900000.0
2006-11-21 23:58:00,90.911,90.944,90.904,90.935,236100001.0
2006-11-21 23:59:00,90.916,90.933,90.903,90.926,206400001.0
2006-11-22 00:00:00,90.905,90.921,90.885,90.91,137500000.0
2006-11-22 00:01:00,90.922,90.929,90.875,90.881,260799999.0
2006-11-22 00:02:00,90.898,90.906,90.882,90.888,95999999.0
2006-11-22 00:03:00,90.866,90.906,90.866,90.895,244400000.0
2006-11-22 00:04:00,90.886,90.9,90.86,90.877,209399999.0
2006-11-22 00:05:00,90.866,90.898,90.859,90.898,142600000.0
2006-11-22 00:06:00,90.875,90.905,90.863,90.902,239699996.0
2006-11-22 00:07:00,90.889,90.897,90.862,90.889,246800001.0
2006-11-22 00:08:00,90.864,90.886,90.829,90.871,220000001.0
2006-11-22 00:09:00,90.899,90.899,90.859,90.874,197900001.0
2006-11-22 00:10:00,90.88,90.889,90.848,90.874,208300001.0
2006-11-22 00:11:00,90.874,90.914,90.869,90.914,228999999.0
2006-11-22 00:12:00,90.87,90.896,90.823,90.871,332700005.0
2006-11-22 00:13:00,90.853,90.903,90.841,90.884,303999998.0
2006-11-22 00:14:00,90.905,90.905,90.87,90.871,268700001.0
2006-11-22 00:15:00,90.876,90.897,90.849,90.859,169199999.0
2006-11-22 00:16:00,90.873,90.906,90.863,90.877,209800000.0
2006-11-22 00:17:00,90.873,90.873,90.844,90.845,106800001.0
2006-11-22 00:18:00,90.862,90.889,90.853,90.869,244600000.0
2006-11-22 00:19:00,90.864,90.907,90.863,90.907,168700001.0
2006-11-22 00:20:00,90.834,90.882,90.798,90.833,262300003.0
2006-11-22 00:21:00,90.845,90.894,90.845,90.883,70099999.0
2006-11-22 00:22:00,90.841,90.884,90.825,90.873,264400005.0
2006-11-22 00:23:00,90.887,90.91,90.846,90.854,334199999.0
2006-11-22 00:24:00,90.835,90.885,90.826,90.856,207799998.0
2006-11-22 00:25:00,90.838,90.872,90.832,90.872,111300001.0
2006-11-22 00:26:00,90.844,90.872,90.824,90.866,159399999.0
2006-11-22 00:27:00,90.872,90.875,90.836,90.848,133300002.0
2006-11-22 00:28:00,90.842,90.871,90.82,90.835,305300005.0
2006-11-22 00:29:00,90.802,90.885,90.8,90.885,125900000.0
2006-11-22 00:30:00,90.848,90.889,90.843,90.888,83900000.0
2006-11-22 00:31:00,90.856,90.881,90.841,90.868,139399999.0
2006-11-22 00:32:00,90.832,90.871,90.823,90.855,118300000.0
2006-11-22 00:33:00,90.851,90.879,90.842,90.869,219499997.0
2006-11-22 00:34:00,90.887,90.888,90.844,90.844,234199998.0
2006-11-22 00:35:00,90.84,90.864,90.839,90.864,125500001.0
2006-11-22 00:36:00,90.834,90.872,90.825,90.872,242299999.0
2006-11-22 00:37:00,90.828,90.864,90.825,90.856,212000001.0
2006-11-22 00:38:00,90.843,90.866,90.82,90.866,261999997.0
2006-11-22 00:39:00,90.858,90.866,90.815,90.816,208199996.0
2006-11-22 00:40:00,90.848,90.868,90.825,90.85,209800000.0
2006-11-22 00:41:00,90.852,90.873,90.797,90.807,214800001.0
2006-11-22 00:42:00,90.819,90.858,90.798,90.833,307300002.0
2006-11-22 00:43:00,90.821,90.875,90.816,90.872,181899998.0
2006-11-22 00:44:00,90.854,90.854,90.813,90.817,228500001.0
2006-11-22 00:45:00,90.839,90.861,90.83,90.85,110900000.0
2006-11-22 00:46:00,90.81,90.85,90.798,90.849,172100000.0
2006-11-22 00:47:00,90.852,90.852,90.803,90.836,187600000.0
2006-11-22 00:48:00,90.813,90.842,90.797,90.81,196299998.0
2006-11-22 00:49:00,90.835,90.862,90.815,90.854,284899998.0
2006-11-22 00:50:00,90.868,90.868,90.815,90.819,258399996.0
2006-11-22 00:51:00,90.811,90.839,90.799,90.828,276500000.0
2006-11-22 00:52:00,90.831,90.842,90.811,90.836,175499997.0
2006-11-22 00:53:00,90.836,90.836,90.8,90.81,91100000.0
2006-11-22 00:54:00,90.82,90.837,90.794,90.811,114299999.0
2006-11-22 00:55:00,90.812,90.823,90.763,90.763,359699997.0
2006-11-22 00:56:00,90.813,90.826,90.795,90.81,245400000.0
2006-11-22 00:57:00,90.813,90.835,90.794,90.807,224100001.0
2006-11-22 00:58:00,90.827,90.827,90.787,90.787,126800000.0
2006-11-22 00:59:00,90.802,90.825,90.785,90.825,100800000.0
2006-11-22 01:00:00,90.816,90.838,90.796,90.802,333999998.0
2006-11-22 01:01:00,90.823,90.823,90.777,90.795,190100000.0
2006-11-22 01:02:00,90.822,90.841,90.806,90.823,164000001.0
2006-11-22 01:03:00,90.815,90.836,90.792,90.817,254899998.0
2006-11-22 01:04:00,90.841,90.867,90.813,90.813,215699999.0
2006-11-22 01:05:00,90.838,90.855,90.832,90.855,237199997.0
2006-11-22 01:06:00,90.836,90.862,90.813,90.838,176499994.0
2006-11-22 01:07:00,90.85,90.859,90.827,90.839,120200000.0
2006-11-22 01:08:00,90.846,90.868,90.839,90.865,184999998.0
2006-11-22 01:09:00,90.867,90.87,90.841,90.857,296399997.0
2006-11-22 01:10:00,90.847,90.863,90.842,90.86,209199999.0
2006-11-22 01:11:00,90.861,90.861,90.817,90.822,146900002.0
2006-11-22 01:12:00,90.834,90.848,90.807,90.824,122500000.0
2006-11-22 01:13:00,90.816,90.843,90.796,90.805,198700000.0
2006-11-22 01:14:00,90.831,90.856,90.825,90.847,156800000.0
2006-11-22 01:15:00,90.822,90.847,90.813,90.84,236599999.0
2006-11-22 01:16:00,90.821,90.853,90.81,90.827,165800000.0
2006-11-22 01:17:00,90.853,90.853,90.806,90.806,184700001.0
2006-11-22 01:18:00,90.84,90.867,90.796,90.818,255200001.0
2006-11-22 01:19:00,90.852,90.871,90.816,90.835,252800001.0
2006-11-22 01:20:00,90.842,90.867,90.827,90.847,137100000.0
2006-11-22 01:21:00,90.85,90.858,90.825,90.855,183300000.0
2006-11-22 01:22:00,90.813,90.866,90.813,90.841,173399999.0
2006-11-22 01:23:00,90.837,90.842,90.806,90.816,162400000.0
2006-11-22 01:24:00,90.837,90.861,90.828,90.829,221800001.0
2006-11-22 01:25:00,90.839,90.839,90.789,90.8,230999997.0
2006-11-22 01:26:00,90.844,90.861,90.807,90.845,303100002.0
2006-11-22 01:27:00,90.811,90.849,90.803,90.838,320700003.0
2006-11-22 01:28:00,90.827,90.855,90.814,90.84,174400000.0
2006-11-22 01:29:00,90.824,90.855,90.806,90.852,140799998.0
2006-11-22 01:30:00,90.835,90.848,90.796,90.821,248599999.0
2006-11-22 01:31:00,90.815,90.856,90.807,90.841,270899999.0
2006-11-22 01:32:00,90.845,90.854,90.824,90.825,267700001.0
2006-11-22 01:33:00,90.813,90.844,90.795,90.844,139299999.0
2006-11-22 01:34:00,90.825,90.843,90.79,90.805,209299997.0
2006-11-22 01:35:00,90.838,90.85,90.825,90.843,186800002.0
2006-11-22 01:36:00,90.847,90.859,90.785,90.791,189400005.0
2006-11-22 01:37:00,90.81,90.835,90.794,90.819,163699999.0
2006-11-22 01:38:00,90.82,90.823,90.778,90.801,149799998.0
2006-11-22 01:39:00,90.81,90.83,90.809,90.83,109199999.0
2006-11-22 01:40:00,90.818,90.832,90.798,90.827,293799998.0
2006-11-22 01:41:00,90.824,90.837,90.807,90.825,192099998.0
2006-11-22 01:42:00,90.827,90.828,90.801,90.81,148399999.0
2006-11-22 01:43:00,90.812,90.836,90.791,90.815,136300001.0
2006-11-22 01:44:00,90.794,90.819,90.763,90.78,236000000.0
2006-11-22 01:45:00,90.826,90.847,90.804,90.83,208899998.0
2006-11-22 01:46:00,90.817,90.852,90.801,90.83,213599996.0
2006-11-22 01:47:00,90.8,90.836,90.8,90.835,158099999.0
2006-11-22 01:48:00,90.794,90.832,90.79,90.832,106000000.0
2006-11-22 01:49:00,90.779,90.836,90.774,90.826,239099996.0
2006-11-22 01:50:00,90.839,90.841,90.816,90.829,103800000.0
2006-11-22 01:51:00,90.83,90.837,90.801,90.819,187800002.0
2006-11-22 01:52:00,90.819,90.851,90.808,90.824,317800000.0
2006-11-22 01:53:00,90.846,90.846,90.805,90.806,238699999.0
2006-11-22 01:54:00,90.84,90.852,90.822,90.822,201200001.0
2006-11-22 01:55:00,90.814,90.843,90.811,90.832,207200000.0
2006-11-22 01:56:00,90.787,90.83,90.778,90.793,198599999.0
2006-11-22 01:57:00,90.774,90.798,90.763,90.793,169300001.0
2006-11-22 01:58:00,90.789,90.804,90.767,90.795,113500000.0
2006-11-22 01:59:00,90.777,90.81,90.742,90.789,178800000.0
2006-11-22 02:00:00,90.817,90.817,90.791,90.803,119000001.0
2006-11-22 02:01:00,90.831,90.848,90.769,90.804,261100000.0
2006-11-22 02:02:00,90.806,90.809,90.777,90.777,185300001.0
2006-11-22 02:03:00,90.81,90.813,90.757,90.791,219799999.0
2006-11-22 02:04:00,90.81,90.825,90.759,90.798,201799999.0
2006-11-22 02:05:00,90.792,90.818,90.77,90.81,188900002.0
2006-11-22 02:06:00,90.781,90.817,90.773,90.807,196400001.0
2006-11-22 02:07:00,90.782,90.813,90.776,90.811,271799998.0
2006-11-22 02:08:00,90.777,90.815,90.777,90.806,238200002.0
2006-11-22 02:09:00,90.81,90.81,90.756,90.77,169099997.0
2006-11-22 02:10:00,90.801,90.801,90.77,90.77,249999997.0
2006-11-22 02:11:00,90.798,90.802,90.777,90.784,250600002.0
2006-11-22 02:12:00,90.796,90.8,90.753,90.783,221900002.0
2006-11-22 02:13:00,90.79,90.811,90.79,90.81,166900000.0
2006-11-22 02:14:00,90.808,90.808,90.728,90.739,221500000.0
2006-11-22 02:15:00,90.78,90.807,90.739,90.807,252999997.0
2006-11-22 02:16:00,90.8,90.81,90.754,90.791,108400000.0
2006-11-22 02:17:00,90.796,90.822,90.748,90.765,173000000.0
2006-11-22 02:18:00,90.798,90.809,90.778,90.794,246900003.0
2006-11-22 02:19:00,90.801,90.801,90.772,90.796,285799997.0
2006-11-22 02:20:00,90.791,90.822,90.778,90.797,236200000.0
2006-11-22 02:21:00,90.787,90.806,90.761,90.782,160799999.0
2006-11-22 02:22:00,90.8,90.805,90.779,90.779,68700000.0
2006-11-22 02:23:00,90.8,90.801,90.757,90.767,176900001.0
2006-11-22 02:24:00,90.782,90.782,90.75,90.763,104100000.0
2006-11-22 02:25:00,90.761,90.789,90.761,90.782,180400000.0
2006-11-22 02:26:00,90.773,90.813,90.768,90.788,140599999.0
2006-11-22 02:27:00,90.795,90.795,90.77,90.771,216700003.0
2006-11-22 02:28:00,90.755,90.798,90.736,90.798,180100001.0
2006-11-22 02:29:00,90.733,90.793,90.718,90.767,211399999.0
2006-11-22 02:30:00,90.783,90.798,90.751,90.777,164499998.0
2006-11-22 02:31:00,90.765,90.787,90.731,90.74,256600000.0
2006-11-22 02:32:00,90.777,90.794,90.74,90.752,279499997.0
2006-11-22 02:33:00,90.77,90.77,90.737,90.752,125299998.0
2006-11-22 02:34:00,90.775,90.796,90.758,90.782,147200002.0
2006-11-22 02:35:00,90.775,90.794,90.763,90.781,267999999.0
2006-11-22 02:36:00,90.769,90.771,90.743,90.751,106899999.0
2006-11-22 02:37:00,90.784,90.789,90.721,90.721,241700002.0
2006-11-22 02:38:00,90.768,90.786,90.752,90.781,244099997.0
2006-11-22 02:39:00,90.761,90.782,90.739,90.766,217500003.0
2006-11-22 02:40:00,90.787,90.794,90.759,90.773,277899998.0
2006-11-22 02:41:00,90.788,90.788,90.756,90.765,151800000.0
2006-11-22 02:42:00,90.753,90.787,90.749,90.78,265699999.0
2006-11-22 02:43:00,90.785,90.793,90.747,90.769,239800003.0
2006-11-22 02:44:00,90.793,90.799,90.773,90.773,155500001.0
2006-11-22 02:45:00,90.774,90.796,90.742,90.742,252299996.0
2006-11-22 02:46:00,90.81,90.824,90.797,90.799,186900000.0
2006-11-22 02:47:00,90.806,90.814,90.761,90.795,276700002.0
2006-11-22 02:48:00,90.812,90.823,90.798,90.816,254799997.0
2006-11-22 02:49:00,90.808,90.831,90.779,90.779,191599996.0
2006-11-22 02:50:00,90.813,90.824,90.759,90.776,215700002.0
2006-11-22 02:51:00,90.777,90.799,90.764,90.788,152000000.0
2006-11-22 02:52:00,90.788,90.821,90.77,90.789,178100001.0
2006-11-22 02:53:00,90.823,90.831,90.807,90.807,150800000.0
2006-11-22 02:54:00,90.793,90.829,90.793,90.816,172900000.0
2006-11-22 02:55:00,90.821,90.835,90.81,90.816,137900000.0
2006-11-22 02:56:00,90.825,90.853,90.825,90.846,324500002.0
2006-11-22 02:57:00,90.818,90.852,90.784,90.835,320599997.0
2006-11-22 02:58:00,90.854,90.863,90.837,90.838,182000000.0
2006-11-22 02:59:00,90.812,90.832,90.798,90.798,131899998.0
2006-11-22 03:00:00,90.848,90.861,90.829,90.835,185800001.0
2006-11-22 03:01:00,90.802,90.84,90.795,90.836,158800000.0
2006-11-22 03:02:00,90.813,90.852,90.808,90.816,175400001.0
2006-11-22 03:03:00,90.804,90.822,90.79,90.819,196699998.0
2006-11-22 03:04:00,90.812,90.824,90.787,90.816,175799999.0
2006-11-22 03:05:00,90.822,90.822,90.795,90.813,243699997.0
2006-11-22 03:06:00,90.798,90.822,90.795,90.807,248100003.0
2006-11-22 03:07:00,90.771,90.789,90.729,90.773,147200002.0
2006-11-22 03:08:00,90.754,90.78,90.735,90.78,198899999.0
2006-11-22 03:09:00,90.753,90.775,90.734,90.758,133200000.0
2006-11-22 03:10:00,90.788,90.811,90.781,90.785,139299999.0
2006-11-22 03:11:00,90.767,90.82,90.766,90.82,203999997.0
2006-11-22 03:12:00,90.773,90.819,90.754,90.819,316300000.0
2006-11-22 03:13:00,90.796,90.82,90.796,90.82,126999999.0
2006-11-22 03:14:00,90.821,90.833,90.805,90.819,201999998.0
2006-11-22 03:15:00,90.813,90.846,90.813,90.821,136600001.0
2006-11-22 03:16:00,90.803,90.816,90.763,90.796,157000001.0
2006-11-22 03:17:00,90.806,90.829,90.802,90.82,240399998.0
2006-11-22 03:18:00,90.828,90.833,90.809,90.816,140500000.0
2006-11-22 03:19:00,90.815,90.821,90.78,90.798,220100000.0
2006-11-22 03:20:00,90.823,90.823,90.782,90.787,339399996.0
2006-11-22 03:21:00,90.823,90.828,90.799,90.799,147400000.0
2006-11-22 03:22:00,90.821,90.831,90.789,90.818,174000001.0
2006-11-22 03:23:00,90.832,90.835,90.809,90.814,89100000.0
2006-11-22 03:24:00,90.801,90.827,90.797,90.815,201300002.0
2006-11-22 03:25:00,90.817,90.817,90.784,90.785,215700003.0
2006-11-22 03:26:00,90.773,90.812,90.746,90.76,176800000.0
2006-11-22 03:27:00,90.791,90.791,90.754,90.768,122600001.0
2006-11-22 03:28:00,90.786,90.81,90.761,90.77,146399998.0
2006-11-22 03:29:00,90.803,90.806,90.776,90.78,189900000.0
2006-11-22 03:30:00,90.796,90.811,90.777,90.796,274899998.0
2006-11-22 03:31:00,90.763,90.81,90.751,90.81,182899997.0
2006-11-22 03:32:00,90.793,90.81,90.784,90.809,194299998.0
2006-11-22 03:33:00,90.766,90.792,90.742,90.771,269400000.0
2006-11-22 03:34:00,90.802,90.81,90.764,90.794,121499998.0
2006-11-22 03:35:00,90.805,90.821,90.782,90.782,189599999.0
2006-11-22 03:36:00,90.792,90.799,90.763,90.776,155100001.0
2006-11-22 03:37:00,90.801,90.811,90.766,90.797,183500001.0
2006-11-22 03:38:00,90.787,90.798,90.753,90.782,196999997.0
2006-11-22 03:39:00,90.786,90.821,90.786,90.821,192900002.0
2006-11-22 03:40:00,90.806,90.828,90.802,90.826,264900000.0
2006-11-22 03:41:00,90.825,90.833,90.807,90.807,213300004.0
2006-11-22 03:42:00,90.805,90.824,90.765,90.766,178399999.0
2006-11-22 03:43:00,90.802,90.808,90.749,90.749,230000000.0
2006-11-22 03:44:00,90.795,90.795,90.756,90.758,281599999.0
2006-11-22 03:45:00,90.771,90.796,90.758,90.77,167299999.0
2006-11-22 03:46:00,90.753,90.777,90.75,90.765,264599997.0
2006-11-22 03:47:00,90.745,90.77,90.725,90.762,193899999.0
2006-11-22 03:48:00,90.755,90.771,90.749,90.755,151000001.0
2006-11-22 03:49:00,90.732,90.791,90.729,90.791,128700002.0
2006-11-22 03:50:00,90.73,90.771,90.73,90.771,125699999.0
2006-11-22 03:51:00,90.728,90.757,90.709,90.741,154100000.0
2006-11-22 03:52:00,90.744,90.773,90.742,90.764,174299996.0
2006-11-22 03:53:00,90.72,90.767,90.72,90.759,112000001.0
2006-11-22 03:54:00,90.74,90.768,90.715,90.721,258300001.0
2006-11-22 03:55:00,90.76,90.768,90.741,90.753,129099998.0
2006-11-22 03:56:00,90.771,90.771,90.739,90.75,224500001.0
2006-11-22 03:57:00,90.723,90.75,90.716,90.75,149500000.0
2006-11-22 03:58:00,90.751,90.76,90.739,90.739,114399999.0
2006-11-22 03:59:00,90.748,90.77,90.739,90.759,160300001.0
2006-11-22 04:00:00,90.738,90.764,90.723,90.755,304500002.0
2006-11-22 04:01:00,90.76,90.765,90.735,90.735,210499999.0
2006-11-22 04:02:00,90.707,90.739,90.707,90.739,129799999.0
2006-11-22 04:03:00,90.746,90.746,90.688,90.688,204299998.0
2006-11-22 04:04:00,90.742,90.764,90.728,90.75,158400001.0
2006-11-22 04:05:00,90.732,90.753,90.707,90.723,191399997.0
2006-11-22 04:06:00,90.742,90.776,90.721,90.741,238500000.0
2006-11-22 04:07:00,90.755,90.774,90.738,90.754,338699999.0
2006-11-22 04:08:00,90.729,90.749,90.696,90.715,121799999.0
2006-11-22 04:09:00,90.739,90.766,90.729,90.742,233800000.0
2006-11-22 04:10:00,90.735,90.735,90.692,90.709,155300001.0
2006-11-22 04:11:00,90.706,90.739,90.695,90.718,189100000.0
2006-11-22 04:12:00,90.698,90.735,90.682,90.735,184700000.0
2006-11-22 04:13:00,90.727,90.747,90.694,90.741,111000000.0
2006-11-22 04:14:00,90.733,90.739,90.703,90.718,178799996.0
2006-11-22 04:15:00,90.75,90.765,90.729,90.74,261599999.0
2006-11-22 04:16:00,90.736,90.752,90.697,90.734,260600001.0
2006-11-22 04:17:00,90.722,90.748,90.718,90.743,189599998.0
2006-11-22 04:18:00,90.736,90.736,90.696,90.701,188199997.0
2006-11-22 04:19:00,90.735,90.745,90.72,90.735,265800002.0
2006-11-22 04:20:00,90.707,90.735,90.707,90.735,139899999.0
2006-11-22 04:21:00,90.72,90.726,90.694,90.703,267100000.0
2006-11-22 04:22:00,90.717,90.72,90.691,90.696,187900000.0
2006-11-22 04:23:00,90.689,90.714,90.668,90.69,248700002.0
2006-11-22 04:24:00,90.686,90.724,90.686,90.724,221599999.0
2006-11-22 04:25:00,90.72,90.72,90.682,90.715,144399999.0
2006-11-22 04:26:00,90.717,90.724,90.697,90.719,160700000.0
2006-11-22 04:27:00,90.703,90.717,90.686,90.69,205000004.0
2006-11-22 04:28:00,90.655,90.69,90.651,90.69,144999998.0
2006-11-22 04:29:00,90.646,90.688,90.634,90.68,255700000.0
2006-11-22 04:30:00,90.666,90.684,90.657,90.682,234899997.0
2006-11-22 04:31:00,90.688,90.688,90.655,90.666,295499999.0
2006-11-22 04:32:00,90.693,90.699,90.673,90.679,190100000.0
2006-11-22 04:33:00,90.657,90.699,90.642,90.677,288399998.0
2006-11-22 04:34:00,90.687,90.706,90.674,90.69,217500001.0
2006-11-22 04:35:00,90.668,90.693,90.652,90.674,213799998.0
2006-11-22 04:36:00,90.691,90.703,90.676,90.682,228700001.0
2006-11-22 04:37:00,90.673,90.687,90.643,90.668,185899998.0
2006-11-22 04:38:00,90.674,90.69,90.641,90.681,167800000.0
2006-11-22 04:39:00,90.689,90.691,90.655,90.675,132199999.0
2006-11-22 04:40:00,90.685,90.689,90.667,90.677,267300002.0
2006-11-22 04:41:00,90.682,90.699,90.654,90.679,230899998.0
2006-11-22 04:42:00,90.694,90.707,90.672,90.697,254199998.0
2006-11-22 04:43:00,90.681,90.705,90.678,90.683,270399999.0
2006-11-22 04:44:00,90.694,90.711,90.684,90.704,172600001.0
2006-11-22 04:45:00,90.689,90.712,90.655,90.677,272199998.0
2006-11-22 04:46:00,90.678,90.692,90.667,90.679,154400000.0
2006-11-22 04:47:00,90.693,90.714,90.661,90.677,169700000.0
2006-11-22 04:48:00,90.658,90.684,90.638,90.642,192600000.0
2006-11-22 04:49:00,90.665,90.687,90.639,90.669,156900001.0
2006-11-22 04:50:00,90.66,90.683,90.637,90.682,112499999.0
2006-11-22 04:51:00,90.655,90.689,90.655,90.66,273899998.0
2006-11-22 04:52:00,90.673,90.691,90.648,90.656,206600001.0
2006-11-22 04:53:00,90.682,90.69,90.644,90.668,278499997.0
2006-11-22 04:54:00,90.694,90.7,90.647,90.67,320199997.0
2006-11-22 04:55:00,90.67,90.703,90.658,90.673,230199998.0
2006-11-22 04:56:00,90.705,90.731,90.685,90.716,114400000.0
2006-11-22 04:57:00,90.732,90.732,90.7,90.708,199499998.0
2006-11-22 04:58:00,90.701,90.729,90.683,90.72,180899995.0
2006-11-22 04:59:00,90.727,90.733,90.703,90.71,256700003.0
2006-11-22 05:00:00,90.709,90.735,90.696,90.735,230399999.0
2006-11-22 05:01:00,90.719,90.738,90.701,90.72,138700003.0
2006-11-22 05:02:00,90.726,90.726,90.679,90.689,203300000.0
2006-11-22 05:03:00,90.717,90.72,90.686,90.707,270099998.0
2006-11-22 05:04:00,90.719,90.739,90.707,90.721,269799999.0
2006-11-22 05:05:00,90.724,90.744,90.699,90.723,115599999.0
2006-11-22 05:06:00,90.693,90.734,90.674,90.708,174000001.0
2006-11-22 05:07:00,90.729,90.743,90.686,90.704,222600003.0
2006-11-22 05:08:00,90.722,90.745,90.712,90.715,170100000.0
2006-11-22 05:09:00,90.721,90.743,90.712,90.726,225999998.0
2006-11-22 05:10:00,90.703,90.744,90.687,90.688,181899999.0
2006-11-22 05:11:00,90.722,90.736,90.683,90.683,166899999.0
2006-11-22 05:12:00,90.716,90.735,90.706,90.733,171300000.0
2006-11-22 05:13:00,90.708,90.733,90.698,90.728,168100001.0
2006-11-22 05:14:00,90.717,90.749,90.7,90.723,225799998.0
2006-11-22 05:15:00,90.737,90.751,90.709,90.726,169899999.0
2006-11-22 05:16:00,90.735,90.754,90.713,90.739,228600001.0
2006-11-22 05:17:00,90.718,90.743,90.703,90.707,191000001.0
2006-11-22 05:18:00,90.734,90.739,90.703,90.733,323199996.0
2006-11-22 05:19:00,90.74,90.759,90.708,90.708,183200000.0
2006-11-22 05:20:00,90.752,90.758,90.729,90.729,105300000.0
2006-11-22 05:21:00,90.688,90.748,90.677,90.706,165700001.0
2006-11-22 05:22:00,90.742,90.758,90.705,90.754,294199999.0
2006-11-22 05:23:00,90.734,90.755,90.712,90.741,227400004.0
2006-11-22 05:24:00,90.719,90.758,90.715,90.758,122799998.0
2006-11-22 05:25:00,90.745,90.768,90.742,90.768,226099998.0
2006-11-22 05:26:00,90.73,90.765,90.72,90.765,185100000.0
2006-11-22 05:27:00,90.754,90.776,90.728,90.759,244000001.0
2006-11-22 05:28:00,90.732,90.751,90.681,90.716,128800000.0
2006-11-22 05:29:00,90.704,90.746,90.694,90.711,249300002.0
2006-11-22 05:30:00,90.748,90.748,90.693,90.739,173899999.0
2006-11-22 05:31:00,90.731,90.757,90.7,90.7,271699998.0
2006-11-22 05:32:00,90.735,90.746,90.701,90.718,149299998.0
2006-11-22 05:33:00,90.687,90.749,90.682,90.71,148600000.0
2006-11-22 05:34:00,90.719,90.738,90.7,90.735,123399997.0
2006-11-22 05:35:00,90.706,90.728,90.679,90.715,171199999.0
2006-11-22 05:36:00,90.706,90.718,90.634,90.634,127400000.0
2006-11-22 05:37:00,90.677,90.711,90.657,90.682,175099999.0
2006-11-22 05:38:00,90.735,90.735,90.699,90.72,298299993.0
2006-11-22 05:39:00,90.737,90.745,90.722,90.725,171399998.0
2006-11-22 05:40:00,90.7,90.735,90.686,90.735,181299999.0
2006-11-22 05:41:00,90.743,90.758,90.732,90.747,253700001.0
2006-11-22 05:42:00,90.736,90.753,90.719,90.729,133000001.0
2006-11-22 05:43:00,90.724,90.753,90.724,90.739,189900001.0
2006-11-22 05:44:00,90.704,90.738,90.676,90.738,183200000.0
2006-11-22 05:45:00,90.722,90.748,90.718,90.748,178400001.0
2006-11-22 05:46:00,90.725,90.745,90.701,90.73,113100000.0
2006-11-22 05:47:00,90.704,90.731,90.693,90.724,156000000.0
2006-11-22 05:48:00,90.737,90.743,90.701,90.716,177499999.0
2006-11-22 05:49:00,90.71,90.729,90.689,90.721,269999999.0
2006-11-22 05:50:00,90.735,90.737,90.715,90.716,211699997.0
2006-11-22 05:51:00,90.711,90.72,90.687,90.707,241799999.0
2006-11-22 05:52:00,90.706,90.712,90.651,90.689,176300001.0
2006-11-22 05:53:00,90.711,90.728,90.686,90.691,213000000.0
2006-11-22 05:54:00,90.691,90.724,90.691,90.719,153899998.0
2006-11-22 05:55:00,90.722,90.741,90.708,90.713,116699997.0
2006-11-22 05:56:00,90.691,90.738,90.687,90.736,162400001.0
2006-11-22 05:57:00,90.747,90.747,90.708,90.71,177000002.0
2006-11-22 05:58:00,90.72,90.731,90.709,90.714,171700001.0
2006-11-22 05:59:00,90.727,90.727,90.687,90.687,237500004.0
2006-11-22 06:00:00,90.702,90.711,90.679,90.682,271500000.0
2006-11-22 06:01:00,90.683,90.698,90.643,90.651,191899999.0
2006-11-22 06:02:00,90.679,90.704,90.679,90.702,190899997.0
2006-11-22 06:03:00,90.688,90.696,90.666,90.673,228899997.0
2006-11-22 06:04:00,90.642,90.679,90.62,90.664,331400001.0
2006-11-22 06:05:00,90.685,90.685,90.648,90.66,178500001.0
2006-11-22 06:06:00,90.666,90.683,90.653,90.67,99899998.0
2006-11-22 06:07:00,90.641,90.69,90.626,90.662,231500000.0
2006-11-22 06:08:00,90.664,90.686,90.65,90.686,101300002.0
2006-11-22 06:09:00,90.673,90.702,90.653,90.678,221800005.0
2006-11-22 06:10:00,90.702,90.711,90.689,90.691,167499998.0
2006-11-22 06:11:00,90.698,90.716,90.687,90.69,275199998.0
2006-11-22 06:12:00,90.718,90.718,90.657,90.662,213600004.0
2006-11-22 06:13:00,90.643,90.715,90.64,90.715,160800002.0
2006-11-22 06:14:00,90.697,90.72,90.661,90.678,238399999.0
2006-11-22 06:15:00,90.711,90.737,90.711,90.736,168299997.0
2006-11-22 06:16:00,90.705,90.738,90.705,90.732,207400001.0
2006-11-22 06:17:00,90.73,90.742,90.69,90.712,176500000.0
2006-11-22 06:18:00,90.733,90.746,90.712,90.73,258099999.0
2006-11-22 06:19:00,90.716,90.747,90.708,90.708,200300003.0
2006-11-22 06:20:00,90.736,90.741,90.702,90.717,148000000.0
2006-11-22 06:21:00,90.735,90.74,90.716,90.728,134600000.0
2006-11-22 06:22:00,90.719,90.733,90.67,90.7,308000001.0
2006-11-22 06:23:00,90.713,90.727,90.682,90.705,152799999.0
2006-11-22 06:24:00,90.727,90.736,90.705,90.714,207100000.0
2006-11-22 06:25:00,90.738,90.75,90.726,90.736,191099999.0
2006-11-22 06:26:00,90.727,90.756,90.727,90.742,142399999.0
2006-11-22 06:27:00,90.724,90.754,90.703,90.722,86100000.0
2006-11-22 06:28:00,90.728,90.728,90.687,90.706,157399998.0
2006-11-22 06:29:00,90.722,90.739,90.701,90.73,53800000.0
2006-11-22 06:30:00,90.721,90.736,90.701,90.718,137099998.0
2006-11-22 06:31:00,90.72,90.742,90.715,90.734,203100003.0
2006-11-22 06:32:00,90.711,90.739,90.69,90.7,118700001.0
2006-11-22 06:33:00,90.704,90.709,90.677,90.685,252699999.0
2006-11-22 06:34:00,90.707,90.73,90.68,90.695,229100003.0
2006-11-22 06:35:00,90.7,90.72,90.692,90.72,149299999.0
2006-11-22 06:36:00,90.727,90.729,90.68,90.7,266199996.0
2006-11-22 06:37:00,90.699,90.705,90.679,90.69,156599999.0
2006-11-22 06:38:00,90.677,90.696,90.66,90.683,320699995.0
2006-11-22 06:39:00,90.682,90.689,90.659,90.664,201900000.0
2006-11-22 06:40:00,90.684,90.687,90.662,90.662,220400003.0
2006-11-22 06:41:00,90.647,90.672,90.637,90.672,147899998.0
2006-11-22 06:42:00,90.634,90.669,90.597,90.669,271100001.0
2006-11-22 06:43:00,90.706,90.706,90.631,90.649,243400001.0
2006-11-22 06:44:00,90.634,90.663,90.634,90.649,195600000.0
2006-11-22 06:45:00,90.632,90.666,90.632,90.66,170999998.0
2006-11-22 06:46:00,90.66,90.672,90.646,90.66,145600002.0
2006-11-22 06:47:00,90.669,90.685,90.639,90.656,273299998.0
2006-11-22 06:48:00,90.694,90.702,90.662,90.666,235500001.0
2006-11-22 06:49:00,90.684,90.687,90.665,90.669,158300002.0
2006-11-22 06:50:00,90.677,90.706,90.666,90.68,292800001.0
2006-11-22 06:51:00,90.703,90.715,90.681,90.691,211399998.0
2006-11-22 06:52:00,90.707,90.711,90.68,90.684,202099998.0
2006-11-22 06:53:00,90.7,90.713,90.687,90.693,178499997.0
2006-11-22 06:54:00,90.683,90.705,90.675,90.7,220699999.0
2006-11-22 06:55:00,90.703,90.706,90.688,90.692,169700002.0
2006-11-22 06:56:00,90.696,90.717,90.688,90.717,175200000.0
2006-11-22 06:57:00,90.713,90.713,90.682,90.692,121599999.0
2006-11-22 06:58:00,90.675,90.698,90.655,90.695,164299998.0
2006-11-22 06:59:00,90.682,90.71,90.663,90.691,157799999.0
2006-11-22 07:00:00,90.671,90.701,90.662,90.674,275999998.0
2006-11-22 07:01:00,90.695,90.698,90.655,90.656,288999999.0
2006-11-22 07:02:00,90.689,90.716,90.677,90.707,306000000.0
2006-11-22 07:03:00,90.698,90.711,90.684,90.704,205100001.0
2006-11-22 07:04:00,90.688,90.696,90.662,90.674,136700000.0
2006-11-22 07:05:00,90.659,90.706,90.647,90.686,261500001.0
2006-11-22 07:06:00,90.711,90.711,90.691,90.694,124900003.0
2006-11-22 07:07:00,90.673,90.715,90.643,90.715,171000001.0
2006-11-22 07:08:00,90.717,90.732,90.702,90.725,168700001.0
2006-11-22 07:09:00,90.675,90.704,90.672,90.701,151700000.0
2006-11-22 07:10:00,90.695,90.714,90.684,90.702,134099999.0
2006-11-22 07:11:00,90.683,90.699,90.673,90.687,198499997.0
2006-11-22 07:12:00,90.678,90.696,90.647,90.679,132300001.0
2006-11-22 07:13:00,90.694,90.711,90.681,90.701,185599998.0
2006-11-22 07:14:00,90.694,90.7,90.647,90.681,141599997.0
2006-11-22 07:15:00,90.682,90.707,90.655,90.694,278100000.0
2006-11-22 07:16:00,90.674,90.704,90.67,90.677,182299999.0
2006-11-22 07:17:00,90.673,90.699,90.669,90.699,82300000.0
2006-11-22 07:18:00,90.703,90.703,90.665,90.669,242099998.0
2006-11-22 07:19:00,90.681,90.69,90.65,90.65,303199998.0
2006-11-22 07:20:00,90.657,90.683,90.642,90.672,116899999.0
2006-11-22 07:21:00,90.686,90.69,90.648,90.656,136000001.0
2006-11-22 07:22:00,90.7,90.711,90.686,90.698,102300001.0
2006-11-22 07:23:00,90.69,90.7,90.669,90.669,199700003.0
2006-11-22 07:24:00,90.673,90.706,90.629,90.687,160399999.0
2006-11-22 07:25:00,90.71,90.715,90.686,90.701,210300001.0
2006-11-22 07:26:00,90.722,90.722,90.664,90.684,262000000.0
2006-11-22 07:27:00,90.73,90.73,90.673,90.7,209099997.0
2006-11-22 07:28:00,90.712,90.721,90.668,90.672,259200000.0
2006-11-22 07:29:00,90.704,90.722,90.699,90.722,135200000.0
2006-11-22 07:30:00,90.718,90.725,90.703,90.725,114300000.0
2006-11-22 07:31:00,90.705,90.74,90.705,90.74,147399998.0
2006-11-22 07:32:00,90.729,90.754,90.709,90.742,157000002.0
2006-11-22 07:33:00,90.747,90.747,90.724,90.724,246599993.0
2006-11-22 07:34:00,90.754,90.754,90.703,90.706,160399998.0
2006-11-22 07:35:00,90.731,90.734,90.697,90.733,316399994.0
2006-11-22 07:36:00,90.717,90.754,90.704,90.736,238300003.0
2006-11-22 07:37:00,90.725,90.74,90.701,90.724,140300000.0
2006-11-22 07:38:00,90.731,90.742,90.69,90.69,132499999.0
2006-11-22 07:39:00,90.753,90.753,90.723,90.732,144099999.0
2006-11-22 07:40:00,90.712,90.755,90.709,90.755,185300000.0
2006-11-22 07:41:00,90.742,90.753,90.732,90.745,185999999.0
2006-11-22 07:42:00,90.733,90.753,90.68,90.694,269499997.0
2006-11-22 07:43:00,90.745,90.745,90.716,90.723,136700000.0
2006-11-22 07:44:00,90.732,90.742,90.705,90.727,131499999.0
2006-11-22 07:45:00,90.724,90.746,90.723,90.744,151700001.0
2006-11-22 07:46:00,90.697,90.756,90.697,90.756,262899997.0
2006-11-22 07:47:00,90.703,90.754,90.696,90.737,162300000.0
2006-11-22 07:48:00,90.732,90.752,90.693,90.736,304700001.0
2006-11-22 07:49:00,90.725,90.739,90.7,90.738,327300003.0
2006-11-22 07:50:00,90.756,90.762,90.705,90.705,180799999.0
2006-11-22 07:51:00,90.758,90.758,90.718,90.742,180000001.0
2006-11-22 07:52:00,90.74,90.753,90.708,90.716,171499997.0
2006-11-22 07:53:00,90.701,90.775,90.697,90.775,168400000.0
2006-11-22 07:54:00,90.765,90.775,90.753,90.754,158699998.0
2006-11-22 07:55:00,90.756,90.776,90.744,90.763,175500000.0
2006-11-22 07:56:00,90.774,90.774,90.719,90.728,141800001.0
2006-11-22 07:57:00,90.776,90.777,90.748,90.752,197800000.0
2006-11-22 07:58:00,90.737,90.737,90.681,90.681,163199997.0
2006-11-22 07:59:00,90.739,90.774,90.732,90.758,258699997.0
2006-11-22 08:00:00,90.773,90.783,90.754,90.782,198500000.0
2006-11-22 08:01:00,90.763,90.783,90.72,90.725,241100001.0
2006-11-22 08:02:00,90.766,90.767,90.742,90.752,183899998.0
2006-11-22 08:03:00,90.747,90.764,90.741,90.757,178399998.0
2006-11-22 08:04:00,90.743,90.76,90.713,90.75,222500000.0
2006-11-22 08:05:00,90.744,90.764,90.705,90.763,148300001.0
2006-11-22 08:06:00,90.77,90.779,90.708,90.708,129499999.0
2006-11-22 08:07:00,90.752,90.77,90.724,90.755,257199996.0
2006-11-22 08:08:00,90.751,90.772,90.751,90.772,208099997.0
2006-11-22 08:09:00,90.753,90.79,90.748,90.768,182199998.0
2006-11-22 08:10:00,90.768,90.774,90.73,90.75,195199997.0
2006-11-22 08:11:00,90.721,90.764,90.721,90.764,300900000.0
2006-11-22 08:12:00,90.768,90.793,90.745,90.777,121099998.0
2006-11-22 08:13:00,90.778,90.778,90.751,90.755,218999999.0
2006-11-22 08:14:00,90.73,90.772,90.724,90.747,150800000.0
2006-11-22 08:15:00,90.722,90.757,90.697,90.757,201299999.0
2006-11-22 08:16:00,90.74,90.767,90.739,90.767,246000005.0
2006-11-22 08:17:00,90.745,90.76,90.731,90.753,143100000.0
2006-11-22 08:18:00,90.74,90.755,90.73,90.745,114499999.0
2006-11-22 08:19:00,90.736,90.755,90.714,90.714,156200000.0
2006-11-22 08:20:00,90.729,90.735,90.705,90.715,112400000.0
2006-11-22 08:21:00,90.728,90.731,90.704,90.704,342800000.0
2006-11-22 08:22:00,90.71,90.732,90.692,90.726,238800000.0
2006-11-22 08:23:00,90.72,90.735,90.703,90.719,167399998.0
2006-11-22 08:24:00,90.723,90.723,90.69,90.703,171800001.0
2006-11-22 08:25:00,90.714,90.736,90.691,90.719,224999999.0
2006-11-22 08:26:00,90.717,90.73,90.688,90.696,135000000.0
2006-11-22 08:27:00,90.689,90.72,90.688,90.708,192900000.0
2006-11-22 08:28:00,90.711,90.738,90.695,90.695,261300003.0
2006-11-22 08:29:00,90.716,90.735,90.695,90.727,201900002.0
2006-11-22 08:30:00,90.723,90.745,90.718,90.737,314100003.0
2006-11-22 08:31:00,90.747,90.763,90.725,90.742,182899997.0
2006-11-22 08:32:00,90.723,90.751,90.706,90.706,186000000.0
2006-11-22 08:33:00,90.717,90.738,90.689,90.732,244099999.0
2006-11-22 08:34:00,90.694,90.719,90.677,90.718,162500000.0
2006-11-22 08:35:00,90.721,90.748,90.709,90.715,126700000.0
2006-11-22 08:36:00,90.707,90.73,90.698,90.722,253899998.0
2006-11-22 08:37:00,90.739,90.739,90.712,90.715,116300000.0
2006-11-22 08:38:00,90.737,90.741,90.708,90.714,179699997.0
2006-11-22 08:39:00,90.709,90.732,90.707,90.728,107700000.0
2006-11-22 08:40:00,90.716,90.73,90.696,90.712,276999996.0
2006-11-22 08:41:00,90.725,90.75,90.714,90.737,217900003.0
2006-11-22 08:42:00,90.756,90.767,90.714,90.746,184699998.0
2006-11-22 08:43:00,90.755,90.774,90.743,90.746,233600001.0
2006-11-22 08:44:00,90.751,90.772,90.729,90.729,265200002.0
2006-11-22 08:45:00,90.773,90.773,90.752,90.755,90599999.0
2006-11-22 08:46:00,90.728,90.756,90.719,90.756,150499999.0
2006-11-22 08:47:00,90.719,90.745,90.698,90.745,265400001.0
2006-11-22 08:48:00,90.746,90.758,90.735,90.753,170900001.0
2006-11-22 08:49:00,90.728,90.752,90.711,90.752,228199999.0
2006-11-22 08:50:00,90.75,90.75,90.697,90.697,98800000.0
2006-11-22 08:51:00,90.738,90.76,90.726,90.748,212100000.0
2006-11-22 08:52:00,90.731,90.757,90.703,90.732,119700002.0
2006-11-22 08:53:00,90.726,90.755,90.701,90.738,238400001.0
2006-11-22 08:54:00,90.745,90.758,90.72,90.758,94399999.0
2006-11-22 08:55:00,90.748,90.764,90.719,90.743,175799998.0
2006-11-22 08:56:00,90.737,90.759,90.712,90.742,141700001.0
2006-11-22 08:57:00,90.705,90.753,90.695,90.733,121599999.0
2006-11-22 08:58:00,90.742,90.773,90.713,90.738,311200000.0
2006-11-22 08:59:00,90.769,90.782,90.749,90.749,234499996.0
2006-11-22 09:00:00,90.741,90.779,90.721,90.737,197900000.0
2006-11-22 09:01:00,90.728,90.75,90.685,90.7,185599999.0
2006-11-22 09:02:00,90.743,90.756,90.718,90.728,190100001.0
2006-11-22 09:03:00,90.712,90.75,90.704,90.75,234400003.0
2006-11-22 09:04:00,90.749,90.751,90.706,90.721,244299999.0
2006-11-22 09:05:00,90.764,90.764,90.735,90.745,222100000.0
2006-11-22 09:06:00,90.755,90.756,90.727,90.736,162900001.0
2006-11-22 09:07:00,90.758,90.773,90.735,90.756,168399999.0
2006-11-22 09:08:00,90.751,90.767,90.723,90.748,145899998.0
2006-11-22 09:09:00,90.727,90.755,90.701,90.755,237700001.0
2006-11-22 09:10:00,90.767,90.77,90.737,90.76,161400001.0
2006-11-22 09:11:00,90.776,90.797,90.768,90.785,182799998.0
2006-11-22 09:12:00,90.769,90.789,90.751,90.77,142400005.0
2006-11-22 09:13:00,90.759,90.784,90.753,90.76,290900000.0
2006-11-22 09:14:00,90.765,90.783,90.752,90.765,126899998.0
2006-11-22 09:15:00,90.743,90.768,90.729,90.759,217000001.0
2006-11-22 09:16:00,90.751,90.774,90.748,90.766,144799999.0
2006-11-22 09:17:00,90.748,90.766,90.736,90.759,112099999.0
2006-11-22 09:18:00,90.764,90.775,90.743,90.75,200599996.0
2006-11-22 09:19:00,90.767,90.776,90.74,90.74,148799999.0
2006-11-22 09:20:00,90.74,90.758,90.708,90.754,196900003.0
2006-11-22 09:21:00,90.765,90.774,90.74,90.753,169999997.0
2006-11-22 09:22:00,90.739,90.749,90.707,90.742,192699998.0
2006-11-22 09:23:00,90.697,90.742,90.697,90.733,196899999.0
2006-11-22 09:24:00,90.724,90.747,90.687,90.72,277099995.0
2006-11-22 09:25:00,90.73,90.747,90.708,90.723,112300000.0
2006-11-22 09:26:00,90.725,90.74,90.692,90.692,347699999.0
2006-11-22 09:27:00,90.728,90.74,90.713,90.715,217999996.0
2006-11-22 09:28:00,90.726,90.735,90.71,90.719,182900001.0
2006-11-22 09:29:00,90.711,90.723,90.7,90.704,103499998.0
2006-11-22 09:30:00,90.707,90.742,90.707,90.742,237400001.0
2006-11-22 09:31:00,90.698,90.752,90.698,90.752,223599995.0
2006-11-22 09:32:00,90.751,90.768,90.74,90.751,171499999.0
2006-11-22 09:33:00,90.712,90.757,90.712,90.757,153299998.0
2006-11-22 09:34:00,90.758,90.808,90.758,90.785,85900001.0
2006-11-22 09:35:00,90.804,90.822,90.778,90.803,270399997.0
2006-11-22 09:36:00,90.792,90.809,90.783,90.8,209500000.0
2006-11-22 09:37:00,90.78,90.799,90.773,90.788,163200002.0
2006-11-22 09:38:00,90.763,90.784,90.759,90.781,204500000.0
2006-11-22 09:39:00,90.763,90.78,90.746,90.768,137600002.0
2006-11-22 09:40:00,90.75,90.782,90.738,90.75,201900003.0
2006-11-22 09:41:00,90.74,90.765,90.723,90.764,224300000.0
2006-11-22 09:42:00,90.751,90.785,90.751,90.759,297000003.0
2006-11-22 09:43:00,90.771,90.783,90.75,90.754,159300002.0
2006-11-22 09:44:00,90.792,90.792,90.741,90.765,216500000.0
2006-11-22 09:45:00,90.778,90.791,90.766,90.778,196199999.0
2006-11-22 09:46:00,90.773,90.79,90.746,90.783,209299999.0
2006-11-22 09:47:00,90.752,90.773,90.717,90.755,143000001.0
2006-11-22 09:48:00,90.775,90.775,90.749,90.751,131499999.0
2006-11-22 09:49:00,90.78,90.793,90.762,90.773,227000001.0
2006-11-22 09:50:00,90.775,90.794,90.763,90.794,286500003.0
2006-11-22 09:51:00,90.766,90.798,90.766,90.779,208000000.0
2006-11-22 09:52:00,90.777,90.782,90.76,90.76,234600001.0
2006-11-22 09:53:00,90.779,90.789,90.727,90.772,162300002.0
2006-11-22 09:54:00,90.769,90.788,90.763,90.78,99199999.0
2006-11-22 09:55:00,90.757,90.78,90.748,90.768,181799999.0
2006-11-22 09:56:00,90.778,90.792,90.764,90.774,163799999.0
2006-11-22 09:57:00,90.781,90.781,90.723,90.75,238599999.0
2006-11-22 09:58:00,90.766,90.804,90.75,90.797,288500003.0
2006-11-22 09:59:00,90.794,90.799,90.772,90.772,194499999.0
2006-11-22 10:00:00,90.768,90.793,90.767,90.776,148700003.0
2006-11-22 10:01:00,90.769,90.789,90.75,90.758,144300000.0
2006-11-22 10:02:00,90.763,90.782,90.73,90.761,169700002.0
2006-11-22 10:03:00,90.8,90.825,90.791,90.794,265199997.0
2006-11-22 10:04:00,90.793,90.82,90.769,90.802,227900002.0
2006-11-22 10:05:00,90.811,90.815,90.781,90.789,260600002.0
2006-11-22 10:06:00,90.79,90.826,90.79,90.807,281899999.0
2006-11-22 10:07:00,90.806,90.806,90.774,90.774,266499996.0
2006-11-22 10:08:00,90.762,90.791,90.753,90.791,128300000.0
2006-11-22 10:09:00,90.79,90.812,90.781,90.803,249500000.0
2006-11-22 10:10:00,90.798,90.798,90.735,90.736,213900000.0
2006-11-22 10:11:00,90.726,90.804,90.722,90.804,177699999.0
2006-11-22 10:12:00,90.809,90.809,90.783,90.783,112500002.0
2006-11-22 10:13:00,90.799,90.806,90.779,90.794,217199999.0
2006-11-22 10:14:00,90.783,90.798,90.742,90.777,132900001.0
2006-11-22 10:15:00,90.779,90.797,90.751,90.767,299900002.0
2006-11-22 10:16:00,90.777,90.803,90.772,90.797,169300002.0
2006-11-22 10:17:00,90.722,90.79,90.72,90.79,211700000.0
2006-11-22 10:18:00,90.81,90.823,90.795,90.8,124599999.0
2006-11-22 10:19:00,90.771,90.808,90.763,90.808,258199996.0
2006-11-22 10:20:00,90.788,90.81,90.777,90.781,217400004.0
2006-11-22 10:21:00,90.797,90.807,90.775,90.779,225199995.0
2006-11-22 10:22:00,90.778,90.784,90.755,90.762,321700003.0
2006-11-22 10:23:00,90.772,90.783,90.721,90.739,136400001.0
2006-11-22 10:24:00,90.754,90.785,90.732,90.779,248000000.0
2006-11-22 10:25:00,90.79,90.805,90.78,90.802,122499999.0
2006-11-22 10:26:00,90.795,90.795,90.769,90.769,145200000.0
2006-11-22 10:27:00,90.779,90.794,90.764,90.787,204000001.0
2006-11-22 10:28:00,90.797,90.801,90.757,90.796,253099999.0
2006-11-22 10:29:00,90.799,90.812,90.788,90.805,198599998.0
2006-11-22 10:30:00,90.783,90.797,90.764,90.775,230399999.0
2006-11-22 10:31:00,90.78,90.799,90.762,90.792,196200001.0
2006-11-22 10:32:00,90.781,90.801,90.77,90.795,150599999.0
2006-11-22 10:33:00,90.778,90.798,90.718,90.732,198600000.0
2006-11-22 10:34:00,90.779,90.789,90.761,90.761,155400002.0
2006-11-22 10:35:00,90.776,90.811,90.744,90.811,265099996.0
2006-11-22 10:36:00,90.808,90.838,90.808,90.819,184300001.0
2006-11-22 10:37:00,90.8,90.814,90.785,90.801,200899999.0
2006-11-22 10:38:00,90.78,90.815,90.773,90.807,216600003.0
2006-11-22 10:39:00,90.801,90.802,90.778,90.778,197099999.0
2006-11-22 10:40:00,90.801,90.802,90.779,90.786,261299999.0
2006-11-22 10:41:00,90.805,90.825,90.769,90.8,193199999.0
2006-11-22 10:42:00,90.803,90.812,90.788,90.793,285100003.0
2006-11-22 10:43:00,90.78,90.807,90.756,90.776,276399996.0
2006-11-22 10:44:00,90.766,90.803,90.766,90.803,238499997.0
2006-11-22 10:45:00,90.793,90.793,90.747,90.759,191400003.0
2006-11-22 10:46:00,90.766,90.79,90.766,90.79,187300003.0
2006-11-22 10:47:00,90.769,90.797,90.765,90.79,202500000.0
2006-11-22 10:48:00,90.795,90.799,90.77,90.78,224999994.0
2006-11-22 10:49:00,90.792,90.814,90.783,90.814,243200002.0
2006-11-22 10:50:00,90.792,90.808,90.75,90.785,189499996.0
2006-11-22 10:51:00,90.736,90.801,90.736,90.801,264000002.0
2006-11-22 10:52:00,90.787,90.825,90.769,90.825,230900001.0
2006-11-22 10:53:00,90.819,90.834,90.796,90.816,154300000.0
2006-11-22 10:54:00,90.806,90.825,90.797,90.81,70100000.0
2006-11-22 10:55:00,90.787,90.804,90.754,90.793,226600001.0
2006-11-22 10:56:00,90.808,90.808,90.756,90.786,257299996.0
2006-11-22 10:57:00,90.789,90.81,90.769,90.796,142900001.0
2006-11-22 10:58:00,90.807,90.808,90.761,90.769,245499999.0
2006-11-22 10:59:00,90.784,90.823,90.784,90.823,158500000.0
2006-11-22 11:00:00,90.811,90.826,90.767,90.814,262699998.0
2006-11-22 11:01:00,90.825,90.825,90.768,90.775,178099997.0
2006-11-22 11:02:00,90.76,90.798,90.746,90.755,179000001.0
2006-11-22 11:03:00,90.781,90.82,90.781,90.818,242899997.0
2006-11-22 11:04:00,90.811,90.811,90.795,90.8,267699997.0
2006-11-22 11:05:00,90.772,90.807,90.768,90.798,215399998.0
2006-11-22 11:06:00,90.803,90.813,90.782,90.813,198099995.0
2006-11-22 11:07:00,90.788,90.824,90.768,90.8,327999999.0
2006-11-22 11:08:00,90.811,90.834,90.778,90.808,108800001.0
2006-11-22 11:09:00,90.824,90.843,90.8,90.837,166500003.0
2006-11-22 11:10:00,90.836,90.859,90.785,90.795,232199998.0
2006-11-22 11:11:00,90.817,90.838,90.805,90.832,99200000.0
2006-11-22 11:12:00,90.805,90.837,90.788,90.837,216300002.0
2006-11-22 11:13:00,90.812,90.838,90.795,90.809,254200000.0
2006-11-22 11:14:00,90.839,90.856,90.816,90.841,205099997.0
2006-11-22 11:15:00,90.862,90.862,90.796,90.805,266200000.0
2006-11-22 11:16:00,90.815,90.834,90.794,90.796,153299999.0
2006-11-22 11:17:00,90.806,90.832,90.758,90.769,122300001.0
2006-11-22 11:18:00,90.791,90.826,90.772,90.79,229499999.0
2006-11-22 11:19:00,90.796,90.812,90.78,90.8,246999997.0
2006-11-22 11:20:00,90.773,90.806,90.743,90.806,120900000.0
2006-11-22 11:21:00,90.804,90.826,90.791,90.823,222500001.0
2006-11-22 11:22:00,90.811,90.847,90.804,90.846,172199998.0
2006-11-22 11:23:00,90.851,90.868,90.842,90.847,122800001.0
2006-11-22 11:24:00,90.83,90.833,90.796,90.833,80399999.0
2006-11-22 11:25:00,90.853,90.871,90.839,90.846,210300001.0
2006-11-22 11:26:00,90.853,90.853,90.781,90.781,178899997.0
2006-11-22 11:27:00,90.792,90.813,90.77,90.801,120099999.0
2006-11-22 11:28:00,90.81,90.842,90.792,90.806,305100003.0
2006-11-22 11:29:00,90.805,90.829,90.794,90.799,272600001.0
2006-11-22 11:30:00,90.784,90.824,90.743,90.824,211300000.0
2006-11-22 11:31:00,90.835,90.859,90.835,90.858,177200000.0
2006-11-22 11:32:00,90.83,90.86,90.83,90.856,137800000.0
2006-11-22 11:33:00,90.832,90.845,90.804,90.83,141299999.0
2006-11-22 11:34:00,90.811,90.832,90.79,90.823,149900002.0
2006-11-22 11:35:00,90.835,90.846,90.817,90.819,146200000.0
2006-11-22 11:36:00,90.836,90.853,90.804,90.849,170800000.0
2006-11-22 11:37:00,90.839,90.863,90.835,90.852,327199998.0
2006-11-22 11:38:00,90.816,90.851,90.816,90.85,283100002.0
2006-11-22 11:39:00,90.856,90.856,90.824,90.843,162199996.0
2006-11-22 11:40:00,90.836,90.869,90.815,90.849,123600001.0
2006-11-22 11:41:00,90.85,90.87,90.829,90.842,206700000.0
2006-11-22 11:42:00,90.82,90.835,90.793,90.799,193499996.0
2006-11-22 11:43:00,90.839,90.85,90.816,90.822,137799998.0
2006-11-22 11:44:00,90.815,90.829,90.784,90.823,195100001.0
2006-11-22 11:45:00,90.832,90.832,90.789,90.802,185800001.0
2006-11-22 11:46:00,90.79,90.81,90.786,90.805,249799997.0
2006-11-22 11:47:00,90.797,90.813,90.773,90.773,254199999.0
2006-11-22 11:48:00,90.78,90.795,90.76,90.794,194299999.0
2006-11-22 11:49:00,90.783,90.808,90.779,90.795,310299998.0
2006-11-22 11:50:00,90.79,90.794,90.755,90.788,176800000.0
2006-11-22 11:51:00,90.774,90.787,90.753,90.77,297000001.0
2006-11-22 11:52:00,90.701,90.757,90.698,90.719,248599997.0
2006-11-22 11:53:00,90.757,90.787,90.757,90.783,298400000.0
2006-11-22 11:54:00,90.749,90.768,90.701,90.718,164300000.0
2006-11-22 11:55:00,90.693,90.71,90.68,90.701,152200001.0
2006-11-22 11:56:00,90.684,90.715,90.679,90.712,310000002.0
2006-11-22 11:57:00,90.7,90.716,90.675,90.7,175399998.0
2006-11-22 11:58:00,90.687,90.687,90.664,90.674,83099999.0
2006-11-22 11:59:00,90.68,90.68,90.649,90.649,236300001.0
2006-11-22 12:00:00,90.64,90.687,90.64,90.672,244899997.0
2006-11-22 12:01:00,90.648,90.665,90.644,90.659,139399998.0
2006-11-22 12:02:00,90.627,90.652,90.585,90.643,242000002.0
2006-11-22 12:03:00,90.643,90.665,90.626,90.665,206800000.0
2006-11-22 12:04:00,90.658,90.689,90.639,90.668,93500000.0
2006-11-22 12:05:00,90.668,90.69,90.659,90.675,160899999.0
2006-11-22 12:06:00,90.64,90.662,90.625,90.654,121799998.0
2006-11-22 12:07:00,90.64,90.672,90.609,90.626,257699999.0
2006-11-22 12:08:00,90.631,90.67,90.623,90.645,179600003.0
2006-11-22 12:09:00,90.634,90.668,90.617,90.668,298800002.0
2006-11-22 12:10:00,90.639,90.669,90.617,90.628,223700001.0
2006-11-22 12:11:00,90.641,90.653,90.599,90.628,159000001.0
2006-11-22 12:12:00,90.66,90.668,90.649,90.656,120299997.0
2006-11-22 12:13:00,90.629,90.65,90.622,90.65,167999999.0
2006-11-22 12:14:00,90.644,90.668,90.643,90.66,189500002.0
2006-11-22 12:15:00,90.644,90.668,90.64,90.64,134499998.0
2006-11-22 12:16:00,90.672,90.674,90.637,90.655,216399999.0
2006-11-22 12:17:00,90.623,90.642,90.596,90.638,91900000.0
2006-11-22 12:18:00,90.623,90.647,90.608,90.63,171500000.0
2006-11-22 12:19:00,90.639,90.645,90.618,90.62,108399999.0
2006-11-22 12:20:00,90.637,90.641,90.607,90.628,220400001.0
2006-11-22 12:21:00,90.628,90.649,90.61,90.622,173800000.0
2006-11-22 12:22:00,90.631,90.638,90.609,90.614,263099996.0
2006-11-22 12:23:00,90.628,90.649,90.595,90.629,279499998.0
2006-11-22 12:24:00,90.618,90.656,90.601,90.622,255099997.0
2006-11-22 12:25:00,90.617,90.643,90.58,90.629,297000001.0
2006-11-22 12:26:00,90.643,90.644,90.605,90.616,155599998.0
2006-11-22 12:27:00,90.631,90.665,90.629,90.665,238500002.0
2006-11-22 12:28:00,90.654,90.685,90.651,90.672,172399999.0
2006-11-22 12:29:00,90.677,90.677,90.628,90.659,175499999.0
2006-11-22 12:30:00,90.661,90.685,90.657,90.679,280800004.0
2006-11-22 12:31:00,90.68,90.692,90.647,90.654,207200000.0
2006-11-22 12:32:00,90.637,90.666,90.63,90.65,204299999.0
2006-11-22 12:33:00,90.59,90.664,90.59,90.627,249500001.0
2006-11-22 12:34:00,90.648,90.662,90.627,90.642,208499997.0
2006-11-22 12:35:00,90.627,90.627,90.577,90.585,190500002.0
2006-11-22 12:36:00,90.588,90.617,90.534,90.572,133500001.0
2006-11-22 12:37:00,90.593,90.601,90.576,90.587,194400000.0
2006-11-22 12:38:00,90.582,90.595,90.57,90.585,168299999.0
2006-11-22 12:39:00,90.575,90.603,90.548,90.585,194599999.0
2006-11-22 12:40:00,90.543,90.6,90.536,90.6,310999999.0
2006-11-22 12:41:00,90.566,90.6,90.554,90.6,174200001.0
2006-11-22 12:42:00,90.591,90.591,90.544,90.562,184199999.0
2006-11-22 12:43:00,90.573,90.591,90.562,90.582,259700000.0
2006-11-22 12:44:00,90.564,90.595,90.564,90.59,170200000.0
2006-11-22 12:45:00,90.598,90.598,90.578,90.586,125300000.0
2006-11-22 12:46:00,90.563,90.59,90.559,90.574,155500000.0
2006-11-22 12:47:00,90.568,90.58,90.501,90.555,157700000.0
2006-11-22 12:48:00,90.551,90.574,90.546,90.573,178799997.0
2006-11-22 12:49:00,90.56,90.575,90.538,90.575,275499998.0
2006-11-22 12:50:00,90.577,90.581,90.553,90.554,194400002.0
2006-11-22 12:51:00,90.529,90.579,90.525,90.569,196100000.0
2006-11-22 12:52:00,90.527,90.551,90.49,90.531,196200001.0
2006-11-22 12:53:00,90.532,90.548,90.492,90.497,219299998.0
2006-11-22 12:54:00,90.531,90.559,90.528,90.539,104200000.0
2006-11-22 12:55:00,90.525,90.565,90.5,90.551,173999999.0
2006-11-22 12:56:00,90.492,90.539,90.483,90.539,122499998.0
2006-11-22 12:57:00,90.553,90.566,90.535,90.546,110500001.0
2006-11-22 12:58:00,90.56,90.573,90.55,90.568,222100001.0
2006-11-22 12:59:00,90.559,90.58,90.554,90.58,239299998.0
2006-11-22 13:00:00,90.578,90.58,90.557,90.567,172500000.0
2006-11-22 13:01:00,90.546,90.566,90.536,90.563,226600004.0
2006-11-22 13:02:00,90.55,90.566,90.522,90.527,190200001.0
2006-11-22 13:03:00,90.562,90.582,90.532,90.563,238100004.0
2006-11-22 13:04:00,90.528,90.548,90.519,90.545,169300004.0
2006-11-22 13:05:00,90.521,90.544,90.491,90.505,144400001.0
2006-11-22 13:06:00,90.547,90.553,90.529,90.54,141499999.0
2006-11-22 13:07:00,90.537,90.537,90.479,90.479,154899997.0
2006-11-22 13:08:00,90.525,90.547,90.507,90.542,195900002.0
2006-11-22 13:09:00,90.53,90.531,90.484,90.485,246299997.0
2006-11-22 13:10:00,90.516,90.534,90.493,90.523,163199995.0
2006-11-22 13:11:00,90.465,90.529,90.463,90.529,122399998.0
2006-11-22 13:12:00,90.509,90.54,90.483,90.504,172800000.0
2006-11-22 13:13:00,90.52,90.522,90.495,90.505,163600001.0
2006-11-22 13:14:00,90.528,90.535,90.503,90.516,122600003.0
2006-11-22 13:15:00,90.515,90.52,90.478,90.502,205400000.0
2006-11-22 13:16:00,90.487,90.518,90.471,90.508,249100000.0
2006-11-22 13:17:00,90.502,90.515,90.458,90.496,125100000.0
2006-11-22 13:18:00,90.53,90.534,90.51,90.515,156600000.0
2006-11-22 13:19:00,90.495,90.527,90.491,90.527,309700002.0
2006-11-22 13:20:00,90.49,90.514,90.466,90.504,162200000.0
2006-11-22 13:21:00,90.511,90.55,90.496,90.53,147799997.0
2006-11-22 13:22:00,90.53,90.565,90.519,90.54,104400000.0
2006-11-22 13:23:00,90.55,90.573,90.547,90.561,155499999.0
2006-11-22 13:24:00,90.543,90.562,90.529,90.541,267800001.0
2006-11-22 13:25:00,90.539,90.539,90.515,90.522,197699997.0
2006-11-22 13:26:00,90.523,90.543,90.501,90.528,131700001.0
2006-11-22 13:27:00,90.534,90.534,90.477,90.497,225700000.0
2006-11-22 13:28:00,90.483,90.547,90.483,90.547,164599998.0
2006-11-22 13:29:00,90.535,90.535,90.496,90.503,208500000.0
2006-11-22 13:30:00,90.524,90.554,90.524,90.548,262999997.0
2006-11-22 13:31:00,90.558,90.558,90.499,90.526,195000001.0
2006-11-22 13:32:00,90.562,90.562,90.515,90.518,174999996.0
2006-11-22 13:33:00,90.516,90.564,90.509,90.538,189900001.0
2006-11-22 13:34:00,90.542,90.558,90.523,90.537,216999999.0
2006-11-22 13:35:00,90.528,90.563,90.514,90.563,138399998.0
2006-11-22 13:36:00,90.559,90.559,90.5,90.5,282800004.0
2006-11-22 13:37:00,90.553,90.572,90.535,90.566,224599999.0
2006-11-22 13:38:00,90.558,90.558,90.492,90.492,114599999.0
2006-11-22 13:39:00,90.555,90.581,90.525,90.575,130000001.0
2006-11-22 13:40:00,90.545,90.585,90.525,90.585,230099999.0
2006-11-22 13:41:00,90.571,90.588,90.521,90.54,128500001.0
2006-11-22 13:42:00,90.582,90.595,90.544,90.567,282700000.0
2006-11-22 13:43:00,90.582,90.598,90.555,90.56,105400001.0
2006-11-22 13:44:00,90.544,90.59,90.532,90.59,158500000.0
2006-11-22 13:45:00,90.589,90.589,90.539,90.563,271399999.0
2006-11-22 13:46:00,90.591,90.592,90.564,90.57,252599996.0
2006-11-22 13:47:00,90.534,90.575,90.534,90.563,159500001.0
2006-11-22 13:48:00,90.575,90.588,90.559,90.587,268199998.0
2006-11-22 13:49:00,90.594,90.594,90.572,90.581,185700001.0
2006-11-22 13:50:00,90.543,90.572,90.536,90.57,230500000.0
2006-11-22 13:51:00,90.578,90.584,90.532,90.539,202200000.0
2006-11-22 13:52:00,90.573,90.596,90.531,90.575,359500002.0
2006-11-22 13:53:00,90.602,90.602,90.557,90.562,134599999.0
2006-11-22 13:54:00,90.56,90.595,90.546,90.569,204900000.0
2006-11-22 13:55:00,90.561,90.579,90.524,90.575,244099999.0
2006-11-22 13:56:00,90.558,90.585,90.53,90.585,145999999.0
2006-11-22 13:57:00,90.548,90.583,90.54,90.583,290000001.0
2006-11-22 13:58:00,90.572,90.572,90.529,90.55,232500001.0
2006-11-22 13:59:00,90.561,90.578,90.536,90.556,247200003.0
2006-11-22 14:00:00,90.541,90.563,90.522,90.546,202899998.0
2006-11-22 14:01:00,90.506,90.531,90.482,90.503,207000003.0
2006-11-22 14:02:00,90.517,90.544,90.477,90.491,198199998.0
2006-11-22 14:03:00,90.504,90.551,90.504,90.529,190099997.0
2006-11-22 14:04:00,90.535,90.562,90.516,90.562,112900000.0
2006-11-22 14:05:00,90.564,90.566,90.542,90.544,198199997.0
2006-11-22 14:06:00,90.531,90.573,90.511,90.551,217600003.0
2006-11-22 14:07:00,90.561,90.561,90.512,90.536,304400001.0
2006-11-22 14:08:00,90.533,90.557,90.48,90.491,112900001.0
2006-11-22 14:09:00,90.525,90.548,90.509,90.543,211200001.0
2006-11-22 14:10:00,90.545,90.545,90.521,90.523,128200000.0
2006-11-22 14:11:00,90.524,90.54,90.515,90.528,266300002.0
2006-11-22 14:12:00,90.505,90.531,90.5,90.522,131399998.0
2006-11-22 14:13:00,90.5,90.526,90.5,90.526,141900000.0
2006-11-22 14:14:00,90.516,90.525,90.503,90.509,227499998.0
2006-11-22 14:15:00,90.498,90.523,90.48,90.516,275600000.0
2006-11-22 14:16:00,90.502,90.526,90.5,90.515,309500000.0
2006-11-22 14:17:00,90.479,90.501,90.478,90.499,167999999.0
2006-11-22 14:18:00,90.493,90.501,90.465,90.465,146199999.0
2006-11-22 14:19:00,90.482,90.488,90.435,90.452,190800000.0
2006-11-22 14:20:00,90.46,90.46,90.411,90.411,139399999.0
2006-11-22 14:21:00,90.42,90.42,90.386,90.396,202899999.0
2006-11-22 14:22:00,90.411,90.45,90.401,90.419,158100002.0
2006-11-22 14:23:00,90.44,90.46,90.428,90.455,133099999.0
2006-11-22 14:24:00,90.442,90.443,90.418,90.425,205099997.0
2006-11-22 14:25:00,90.436,90.474,90.422,90.445,73599999.0
2006-11-22 14:26:00,90.495,90.497,90.462,90.477,185300000.0
2006-11-22 14:27:00,90.491,90.522,90.491,90.504,98200001.0
2006-11-22 14:28:00,90.483,90.508,90.472,90.497,192599997.0
2006-11-22 14:29:00,90.49,90.505,90.459,90.486,190099997.0
2006-11-22 14:30:00,90.494,90.513,90.479,90.487,219800003.0
2006-11-22 14:31:00,90.478,90.495,90.462,90.483,172799998.0
2006-11-22 14:32:00,90.47,90.493,90.455,90.467,181700001.0
2006-11-22 14:33:00,90.485,90.485,90.437,90.456,88200000.0
2006-11-22 14:34:00,90.492,90.492,90.446,90.451,168100002.0
2006-11-22 14:35:00,90.463,90.496,90.438,90.472,199200002.0
2006-11-22 14:36:00,90.495,90.521,90.486,90.505,142300000.0
2006-11-22 14:37:00,90.504,90.526,90.48,90.512,217200002.0
2006-11-22 14:38:00,90.512,90.539,90.506,90.526,175699997.0
2006-11-22 14:39:00,90.508,90.527,90.486,90.486,113599999.0
2006-11-22 14:40:00,90.47,90.47,90.447,90.466,188299996.0
2006-11-22 14:41:00,90.447,90.471,90.405,90.467,186200001.0
2006-11-22 14:42:00,90.436,90.468,90.433,90.462,114900001.0
2006-11-22 14:43:00,90.466,90.485,90.45,90.464,189900001.0
2006-11-22 14:44:00,90.464,90.482,90.424,90.482,190900001.0
2006-11-22 14:45:00,90.475,90.475,90.433,90.439,271900000.0
2006-11-22 14:46:00,90.422,90.444,90.406,90.438,211299997.0
2006-11-22 14:47:00,90.438,90.464,90.435,90.447,199100003.0
2006-11-22 14:48:00,90.408,90.45,90.389,90.417,224299999.0
2006-11-22 14:49:00,90.417,90.451,90.417,90.439,143399998.0
2006-11-22 14:50:00,90.416,90.467,90.385,90.467,167300000.0
2006-11-22 14:51:00,90.448,90.466,90.434,90.452,169800000.0
2006-11-22 14:52:00,90.457,90.474,90.451,90.462,123800000.0
2006-11-22 14:53:00,90.437,90.46,90.401,90.412,224099998.0
2006-11-22 14:54:00,90.448,90.448,90.409,90.42,177600000.0
2006-11-22 14:55:00,90.4,90.452,90.393,90.452,114300002.0
2006-11-22 14:56:00,90.437,90.456,90.424,90.441,105100000.0
2006-11-22 14:57:00,90.426,90.437,90.395,90.417,263799998.0
2006-11-22 14:58:00,90.435,90.435,90.401,90.402,114000001.0
2006-11-22 14:59:00,90.406,90.437,90.358,90.417,214899996.0
2006-11-22 15:00:00,90.426,90.429,90.406,90.415,222700001.0
2006-11-22 15:01:00,90.414,90.443,90.407,90.443,225899999.0
2006-11-22 15:02:00,90.418,90.434,90.386,90.426,241599997.0
2006-11-22 15:03:00,90.411,90.45,90.411,90.45,107600000.0
2006-11-22 15:04:00,90.399,90.441,90.399,90.413,110099999.0
2006-11-22 15:05:00,90.442,90.46,90.428,90.437,209500003.0
2006-11-22 15:06:00,90.42,90.436,90.392,90.425,142300000.0
2006-11-22 15:07:00,90.428,90.435,90.375,90.407,286199996.0
2006-11-22 15:08:00,90.412,90.419,90.395,90.397,173400001.0
2006-11-22 15:09:00,90.405,90.423,90.363,90.363,263400000.0
2006-11-22 15:10:00,90.367,90.397,90.367,90.382,214099997.0
2006-11-22 15:11:00,90.374,90.387,90.358,90.371,168699996.0
2006-11-22 15:12:00,90.349,90.379,90.348,90.365,226099997.0
2006-11-22 15:13:00,90.361,90.4,90.361,90.382,167900000.0
2006-11-22 15:14:00,90.38,90.393,90.365,90.39,117099999.0
2006-11-22 15:15:00,90.359,90.374,90.343,90.355,138699998.0
2006-11-22 15:16:00,90.351,90.376,90.351,90.374,162400001.0
2006-11-22 15:17:00,90.374,90.374,90.343,90.362,128700000.0
2006-11-22 15:18:00,90.357,90.366,90.332,90.36,221400000.0
2006-11-22 15:19:00,90.354,90.354,90.303,90.313,220799999.0
2006-11-22 15:20:00,90.317,90.35,90.308,90.35,106700001.0
2006-11-22 15:21:00,90.342,90.359,90.333,90.35,116799999.0
2006-11-22 15:22:00,90.346,90.346,90.295,90.305,191200000.0
2006-11-22 15:23:00,90.347,90.37,90.331,90.341,192400000.0
2006-11-22 15:24:00,90.317,90.338,90.282,90.295,232800000.0
2006-11-22 15:25:00,90.265,90.286,90.244,90.259,95600000.0
2006-11-22 15:26:00,90.258,90.258,90.219,90.23,318199999.0
2006-11-22 15:27:00,90.23,90.237,90.175,90.204,258300000.0
2006-11-22 15:28:00,90.174,90.193,90.165,90.176,277400000.0
2006-11-22 15:29:00,90.174,90.206,90.162,90.198,295399999.0
2006-11-22 15:30:00,90.19,90.223,90.174,90.209,165999999.0
2006-11-22 15:31:00,90.217,90.26,90.217,90.243,118200000.0
2006-11-22 15:32:00,90.2,90.22,90.188,90.188,213700005.0
2006-11-22 15:33:00,90.198,90.233,90.191,90.233,170400000.0
2006-11-22 15:34:00,90.235,90.27,90.235,90.268,229500000.0
2006-11-22 15:35:00,90.253,90.296,90.249,90.273,227800002.0
2006-11-22 15:36:00,90.286,90.321,90.286,90.321,196700001.0
2006-11-22 15:37:00,90.338,90.351,90.319,90.326,150099998.0
2006-11-22 15:38:00,90.34,90.354,90.318,90.335,186099997.0
2006-11-22 15:39:00,90.337,90.37,90.337,90.354,194099998.0
2006-11-22 15:40:00,90.348,90.362,90.275,90.357,199899998.0
2006-11-22 15:41:00,90.351,90.351,90.316,90.316,63800000.0
2006-11-22 15:42:00,90.347,90.347,90.32,90.34,202799997.0
2006-11-22 15:43:00,90.346,90.362,90.328,90.329,190600000.0
2006-11-22 15:44:00,90.322,90.352,90.32,90.345,215500004.0
2006-11-22 15:45:00,90.357,90.38,90.347,90.366,203599998.0
2006-11-22 15:46:00,90.29,90.37,90.29,90.37,265399994.0
2006-11-22 15:47:00,90.358,90.378,90.339,90.363,242099999.0
2006-11-22 15:48:00,90.353,90.388,90.346,90.38,212000004.0
2006-11-22 15:49:00,90.385,90.408,90.374,90.388,232099999.0
2006-11-22 15:50:00,90.391,90.391,90.363,90.367,136500000.0
2006-11-22 15:51:00,90.358,90.388,90.332,90.388,175800004.0
2006-11-22 15:52:00,90.398,90.4,90.361,90.368,273899999.0
2006-11-22 15:53:00,90.356,90.375,90.355,90.368,158400001.0
2006-11-22 15:54:00,90.346,90.377,90.346,90.375,239999996.0
2006-11-22 15:55:00,90.374,90.377,90.352,90.352,197400000.0
2006-11-22 15:56:00,90.35,90.365,90.333,90.351,250000001.0
2006-11-22 15:57:00,90.353,90.376,90.349,90.372,235899999.0
2006-11-22 15:58:00,90.361,90.381,90.337,90.352,199699997.0
2006-11-22 15:59:00,90.336,90.375,90.336,90.372,156800001.0
2006-11-22 16:00:00,90.354,90.386,90.348,90.368,203000002.0
2006-11-22 16:01:00,90.38,90.384,90.32,90.329,126200002.0
2006-11-22 16:02:00,90.335,90.367,90.334,90.353,216399999.0
2006-11-22 16:03:00,90.355,90.366,90.319,90.345,301800001.0
2006-11-22 16:04:00,90.349,90.363,90.335,90.355,201100002.0
2006-11-22 16:05:00,90.343,90.368,90.272,90.288,166200000.0
2006-11-22 16:06:00,90.342,90.342,90.29,90.293,185999997.0
2006-11-22 16:07:00,90.351,90.375,90.349,90.374,191599999.0
2006-11-22 16:08:00,90.356,90.381,90.356,90.361,234799997.0
2006-11-22 16:09:00,90.39,90.408,90.367,90.384,388199999.0
2006-11-22 16:10:00,90.396,90.423,90.394,90.423,193799996.0
2006-11-22 16:11:00,90.394,90.422,90.39,90.408,129600002.0
2006-11-22 16:12:00,90.401,90.401,90.376,90.379,105299999.0
2006-11-22 16:13:00,90.389,90.412,90.363,90.398,164300002.0
2006-11-22 16:14:00,90.376,90.39,90.348,90.352,111000003.0
2006-11-22 16:15:00,90.397,90.404,90.384,90.387,111299998.0
2006-11-22 16:16:00,90.399,90.431,90.399,90.427,142199999.0
2006-11-22 16:17:00,90.417,90.417,90.351,90.392,321400004.0
2006-11-22 16:18:00,90.397,90.433,90.388,90.433,107300000.0
2006-11-22 16:19:00,90.439,90.439,90.409,90.409,123600002.0
2006-11-22 16:20:00,90.426,90.435,90.411,90.421,267400000.0
2006-11-22 16:21:00,90.435,90.472,90.434,90.447,273200003.0
2006-11-22 16:22:00,90.435,90.447,90.415,90.427,220700001.0
2006-11-22 16:23:00,90.438,90.457,90.416,90.427,271699999.0
2006-11-22 16:24:00,90.458,90.458,90.401,90.401,181999998.0
2006-11-22 16:25:00,90.441,90.467,90.427,90.427,239899996.0
2006-11-22 16:26:00,90.446,90.446,90.397,90.422,116999999.0
2006-11-22 16:27:00,90.422,90.44,90.384,90.436,254299997.0
2006-11-22 16:28:00,90.409,90.439,90.405,90.413,149400001.0
2006-11-22 16:29:00,90.444,90.444,90.41,90.412,250500000.0
2006-11-22 16:30:00,90.409,90.445,90.401,90.445,306100001.0
2006-11-22 16:31:00,90.436,90.438,90.404,90.404,158800003.0
2006-11-22 16:32:00,90.406,90.418,90.393,90.407,255300002.0
2006-11-22 16:33:00,90.407,90.431,90.397,90.41,160600000.0
2006-11-22 16:34:00,90.429,90.447,90.414,90.433,172100002.0
2006-11-22 16:35:00,90.445,90.45,90.395,90.45,198299999.0
2006-11-22 16:36:00,90.447,90.452,90.42,90.42,202899999.0
2006-11-22 16:37:00,90.443,90.454,90.424,90.432,292199999.0
2006-11-22 16:38:00,90.427,90.427,90.387,90.409,152400002.0
2006-11-22 16:39:00,90.426,90.426,90.389,90.399,224099996.0
2006-11-22 16:40:00,90.427,90.462,90.408,90.444,243299996.0
2006-11-22 16:41:00,90.444,90.451,90.417,90.439,134800001.0
2006-11-22 16:42:00,90.428,90.45,90.418,90.45,221700000.0
2006-11-22 16:43:00,90.461,90.466,90.441,90.456,227600001.0
2006-11-22 16:44:00,90.448,90.467,90.438,90.451,147299998.0
2006-11-22 16:45:00,90.46,90.473,90.443,90.444,173700002.0
2006-11-22 16:46:00,90.457,90.461,90.416,90.416,237500001.0
2006-11-22 16:47:00,90.447,90.452,90.414,90.445,236300000.0
2006-11-22 16:48:00,90.444,90.463,90.431,90.431,263900001.0
2006-11-22 16:49:00,90.454,90.469,90.438,90.449,145999997.0
2006-11-22 16:50:00,90.436,90.457,90.412,90.448,275700002.0
2006-11-22 16:51:00,90.463,90.464,90.441,90.441,305299997.0
2006-11-22 16:52:00,90.442,90.467,90.433,90.459,316800000.0
2006-11-22 16:53:00,90.441,90.47,90.441,90.464,223499998.0
2006-11-22 16:54:00,90.457,90.471,90.437,90.47,196200001.0
2006-11-22 16:55:00,90.456,90.487,90.441,90.456,160700000.0
2006-11-22 16:56:00,90.462,90.478,90.446,90.473,246899995.0
2006-11-22 16:57:00,90.429,90.472,90.415,90.472,257199996.0
2006-11-22 16:58:00,90.444,90.466,90.437,90.457,271099998.0
2006-11-22 16:59:00,90.45,90.45,90.423,90.43,264400003.0
2006-11-22 17:00:00,90.459,90.475,90.446,90.458,165900003.0
2006-11-22 17:01:00,90.42,90.473,90.412,90.427,127400000.0
2006-11-22 17:02:00,90.415,90.442,90.415,90.438,157199998.0
2006-11-22 17:03:00,90.438,90.453,90.414,90.437,263499998.0
2006-11-22 17:04:00,90.423,90.435,90.401,90.415,219199998.0
2006-11-22 17:05:00,90.419,90.436,90.406,90.419,73799999.0
2006-11-22 17:06:00,90.443,90.443,90.385,90.385,143000000.0
2006-11-22 17:07:00,90.405,90.405,90.342,90.355,154300000.0
2006-11-22 17:08:00,90.352,90.353,90.321,90.334,188600003.0
2006-11-22 17:09:00,90.328,90.362,90.325,90.35,128000001.0
2006-11-22 17:10:00,90.34,90.36,90.327,90.36,176899998.0
2006-11-22 17:11:00,90.326,90.372,90.318,90.372,262799996.0
2006-11-22 17:12:00,90.372,90.383,90.356,90.36,198199999.0
2006-11-22 17:13:00,90.376,90.388,90.359,90.375,234200002.0
2006-11-22 17:14:00,90.368,90.386,90.359,90.377,134400001.0
2006-11-22 17:15:00,90.357,90.372,90.331,90.353,232499999.0
2006-11-22 17:16:00,90.348,90.348,90.319,90.324,164999998.0
2006-11-22 17:17:00,90.343,90.358,90.316,90.333,108299998.0
2006-11-22 17:18:00,90.348,90.35,90.323,90.332,261999999.0
2006-11-22 17:19:00,90.317,90.346,90.307,90.322,239700001.0
2006-11-22 17:20:00,90.311,90.334,90.304,90.325,215199996.0
2006-11-22 17:21:00,90.324,90.324,90.294,90.302,284100001.0
2006-11-22 17:22:00,90.305,90.32,90.293,90.316,107600000.0
2006-11-22 17:23:00,90.32,90.327,90.284,90.299,195200002.0
2006-11-22 17:24:00,90.285,90.305,90.269,90.285,185100000.0
2006-11-22 17:25:00,90.281,90.292,90.252,90.253,282199998.0
2006-11-22 17:26:00,90.25,90.265,90.239,90.24,128000001.0
2006-11-22 17:27:00,90.259,90.259,90.229,90.258,139200000.0
2006-11-22 17:28:00,90.264,90.278,90.244,90.258,174099999.0
2006-11-22 17:29:00,90.257,90.3,90.257,90.3,208800001.0
2006-11-22 17:30:00,90.293,90.322,90.29,90.308,265400002.0
2006-11-22 17:31:00,90.305,90.31,90.277,90.283,118600000.0
2006-11-22 17:32:00,90.29,90.305,90.274,90.292,199899999.0
2006-11-22 17:33:00,90.304,90.342,90.293,90.303,221599998.0
2006-11-22 17:34:00,90.306,90.336,90.283,90.311,183300001.0
2006-11-22 17:35:00,90.324,90.346,90.312,90.334,184599998.0
2006-11-22 17:36:00,90.318,90.362,90.318,90.346,146099999.0
2006-11-22 17:37:00,90.382,90.406,90.379,90.387,184399995.0
2006-11-22 17:38:00,90.362,90.388,90.355,90.363,210600001.0
2006-11-22 17:39:00,90.363,90.381,90.333,90.357,214799995.0
2006-11-22 17:40:00,90.363,90.392,90.355,90.392,201599999.0
2006-11-22 17:41:00,90.398,90.405,90.355,90.361,224800001.0
2006-11-22 17:42:00,90.395,90.419,90.377,90.407,215200000.0
2006-11-22 17:43:00,90.398,90.415,90.384,90.402,144900000.0
2006-11-22 17:44:00,90.395,90.407,90.378,90.392,280899997.0
2006-11-22 17:45:00,90.375,90.406,90.375,90.396,229699997.0
2006-11-22 17:46:00,90.386,90.386,90.364,90.364,107600001.0
2006-11-22 17:47:00,90.369,90.399,90.369,90.397,158400000.0
2006-11-22 17:48:00,90.375,90.412,90.357,90.389,247700003.0
2006-11-22 17:49:00,90.379,90.403,90.356,90.398,106299998.0
2006-11-22 17:50:00,90.37,90.399,90.37,90.383,156600001.0
2006-11-22 17:51:00,90.377,90.379,90.352,90.355,297799997.0
2006-11-22 17:52:00,90.385,90.385,90.35,90.35,197999998.0
2006-11-22 17:53:00,90.365,90.388,90.36,90.364,235399999.0
2006-11-22 17:54:00,90.382,90.382,90.346,90.35,134499999.0
2006-11-22 17:55:00,90.372,90.415,90.365,90.388,170300000.0
2006-11-22 17:56:00,90.401,90.401,90.38,90.383,197499998.0
2006-11-22 17:57:00,90.385,90.399,90.368,90.379,128700000.0
2006-11-22 17:58:00,90.393,90.402,90.349,90.349,258100002.0
2006-11-22 17:59:00,90.342,90.366,90.339,90.357,209500002.0
2006-11-22 18:00:00,90.301,90.349,90.301,90.335,238900001.0
2006-11-22 18:01:00,90.319,90.341,90.307,90.326,1201499998.0
2006-11-22 18:02:00,90.339,90.36,90.323,90.336,1926700011.0
2006-11-22 18:03:00,90.33,90.339,90.306,90.321,2104199996.0
2006-11-22 18:04:00,90.29,90.323,90.265,90.323,1849199993.0
2006-11-22 18:05:00,90.31,90.315,90.253,90.285,2036599992.0
2006-11-22 18:06:00,90.281,90.311,90.276,90.294,1578099996.0
2006-11-22 18:07:00,90.295,90.325,90.284,90.301,1963699994.0
2006-11-22 18:08:00,90.297,90.318,90.27,90.299,2146999995.0
2006-11-22 18:09:00,90.322,90.338,90.304,90.31,1835599997.0
2006-11-22 18:10:00,90.314,90.344,90.314,90.327,1605399992.0
2006-11-22 18:11:00,90.33,90.337,90.306,90.316,932399998.0
2006-11-22 18:12:00,90.329,90.348,90.292,90.329,1307099998.0
2006-11-22 18:13:00,90.348,90.363,90.329,90.332,1325400006.0
2006-11-22 18:14:00,90.34,90.341,90.303,90.32,1756499997.0
2006-11-22 18:17:00,90.286,90.286,90.233,90.252,664700001.0
2006-11-22 18:18:00,90.279,90.284,90.246,90.265,1335799990.0
2006-11-22 18:19:00,90.239,90.263,90.212,90.246,2056899986.0
2006-11-22 18:20:00,90.259,90.294,90.249,90.26,1652099982.0
2006-11-22 18:21:00,90.276,90.3,90.27,90.287,1424499998.0
2006-11-22 18:22:00,90.298,90.308,90.267,90.291,1651399988.0
2006-11-22 18:23:00,90.297,90.318,90.278,90.307,2133499994.0
2006-11-22 18:24:00,90.296,90.317,90.283,90.303,1742399993.0
2006-11-22 18:26:00,90.322,90.325,90.292,90.3,1572099993.0
2006-11-22 18:27:00,90.316,90.343,90.304,90.31,1470099994.0
2006-11-22 18:28:00,90.337,90.344,90.313,90.332,1090500000.0
2006-11-22 18:29:00,90.318,90.335,90.296,90.329,1453099998.0
2006-11-22 18:30:00,90.307,90.336,90.303,90.335,525599994.0
2006-11-22 18:31:00,90.327,90.348,90.317,90.335,1150999989.0
2006-11-22 18:32:00,90.319,90.339,90.31,90.335,1938699998.0
2006-11-22 18:33:00,90.319,90.351,90.311,90.335,1689399996.0
2006-11-22 18:34:00,90.327,90.33,90.3,90.302,1785199997.0
2006-11-22 18:35:00,90.316,90.318,90.286,90.299,1752800002.0
2006-11-22 18:36:00,90.323,90.342,90.303,90.325,1380599999.0
2006-11-22 18:37:00,90.354,90.366,90.33,90.34,1149200008.0
2006-11-22 18:38:00,90.358,90.368,90.339,90.343,604199991.0
2006-11-22 18:39:00,90.352,90.388,90.333,90.358,387300002.0
2006-11-22 18:40:00,90.375,90.405,90.367,90.383,758599992.0
2006-11-22 18:41:00,90.405,90.411,90.366,90.378,781999994.0
2006-11-22 18:42:00,90.393,90.406,90.378,90.39,576600000.0
2006-11-22 18:43:00,90.389,90.417,90.382,90.402,1433200000.0
2006-11-22 18:44:00,90.394,90.422,90.38,90.399,872299992.0
2006-11-22 18:45:00,90.377,90.406,90.37,90.39,1001799988.0
2006-11-22 18:46:00,90.374,90.394,90.331,90.337,818599996.0
2006-11-22 18:47:00,90.397,90.397,90.335,90.377,597700003.0
2006-11-22 18:48:00,90.39,90.39,90.326,90.345,730599993.0
2006-11-22 18:49:00,90.366,90.393,90.355,90.376,778600005.0
2006-11-22 18:50:00,90.396,90.396,90.34,90.359,952899998.0
2006-11-22 18:51:00,90.368,90.388,90.336,90.369,403900000.0
2006-11-22 18:52:00,90.403,90.411,90.38,90.384,1001600004.0
2006-11-22 18:53:00,90.374,90.399,90.36,90.384,896700001.0
2006-11-22 18:54:00,90.364,90.388,90.331,90.388,894899995.0
2006-11-22 18:55:00,90.386,90.396,90.368,90.373,1012499991.0
2006-11-22 18:56:00,90.365,90.406,90.365,90.405,656899997.0
2006-11-22 18:57:00,90.407,90.418,90.389,90.396,379500002.0
2006-11-22 18:58:00,90.403,90.444,90.382,90.42,1147099997.0
2006-11-22 18:59:00,90.435,90.456,90.424,90.438,765100000.0
2006-11-22 19:00:00,90.43,90.432,90.397,90.403,616900001.0
2006-11-22 19:01:00,90.39,90.41,90.35,90.365,544200000.0
2006-11-22 19:02:00,90.4,90.404,90.355,90.384,249700000.0
2006-11-22 19:03:00,90.392,90.416,90.387,90.391,794699997.0
2006-11-22 19:04:00,90.364,90.423,90.361,90.423,639999999.0
2006-11-22 19:05:00,90.416,90.418,90.38,90.398,500899998.0
2006-11-22 19:06:00,90.394,90.408,90.37,90.39,524099996.0
2006-11-22 19:07:00,90.38,90.411,90.38,90.404,1352599987.0
2006-11-22 19:08:00,90.407,90.411,90.38,90.392,1047800001.0
2006-11-22 19:09:00,90.41,90.432,90.387,90.394,407300000.0
2006-11-22 19:10:00,90.389,90.415,90.382,90.4,565100000.0
2006-11-22 19:11:00,90.398,90.405,90.379,90.39,193399996.0
2006-11-22 19:12:00,90.393,90.41,90.385,90.392,439199996.0
2006-11-22 19:13:00,90.384,90.405,90.356,90.369,447199999.0
2006-11-22 19:14:00,90.374,90.395,90.366,90.387,380099999.0
2006-11-22 19:15:00,90.376,90.408,90.376,90.408,655799997.0
2006-11-22 19:16:00,90.374,90.41,90.354,90.381,289600003.0
2006-11-22 19:17:00,90.381,90.416,90.374,90.416,560499997.0
2006-11-22 19:18:00,90.398,90.414,90.372,90.395,385599999.0
2006-11-22 19:19:00,90.389,90.42,90.385,90.416,508300001.0
2006-11-22 19:20:00,90.424,90.441,90.41,90.422,307199998.0
2006-11-22 19:21:00,90.427,90.443,90.398,90.431,337300002.0
2006-11-22 19:22:00,90.418,90.435,90.356,90.405,376599997.0
2006-11-22 19:23:00,90.431,90.431,90.376,90.377,1473399994.0
2006-11-22 19:24:00,90.4,90.428,90.387,90.401,562499998.0
2006-11-22 19:25:00,90.397,90.397,90.334,90.336,852600002.0
2006-11-22 19:26:00,90.389,90.405,90.371,90.378,1201399993.0
2006-11-22 19:27:00,90.397,90.408,90.383,90.384,1006499997.0
2006-11-22 19:28:00,90.381,90.39,90.352,90.373,507699998.0
2006-11-22 19:29:00,90.404,90.42,90.376,90.387,606999999.0
2006-11-22 19:30:00,90.39,90.4,90.33,90.379,878200005.0
2006-11-22 19:31:00,90.392,90.392,90.341,90.359,532899999.0
2006-11-22 19:32:00,90.384,90.399,90.361,90.397,805099998.0
2006-11-22 19:33:00,90.388,90.443,90.388,90.443,630599994.0
2006-11-22 19:34:00,90.42,90.44,90.405,90.418,750399999.0
2006-11-22 19:35:00,90.424,90.443,90.394,90.394,636099995.0
2006-11-22 19:36:00,90.41,90.434,90.404,90.421,470899996.0
2006-11-22 19:37:00,90.424,90.436,90.403,90.423,198799998.0
2006-11-22 19:38:00,90.423,90.436,90.396,90.413,983600000.0
2006-11-22 19:39:00,90.434,90.451,90.41,90.43,874399998.0
2006-11-22 19:40:00,90.427,90.474,90.414,90.441,610500001.0
2006-11-22 19:41:00,90.465,90.504,90.464,90.504,879599996.0
2006-11-22 19:42:00,90.506,90.521,90.491,90.493,654899999.0
2006-11-22 19:43:00,90.521,90.545,90.507,90.515,377700006.0
2006-11-22 19:44:00,90.543,90.547,90.514,90.516,506799996.0
2006-11-22 19:45:00,90.538,90.551,90.518,90.528,430200000.0
2006-11-22 19:46:00,90.5,90.537,90.5,90.532,469999996.0
2006-11-22 19:47:00,90.528,90.56,90.511,90.537,267400002.0
2006-11-22 19:48:00,90.562,90.597,90.549,90.578,822000007.0
2006-11-22 19:49:00,90.601,90.632,90.593,90.597,669399992.0
2006-11-22 19:50:00,90.612,90.612,90.57,90.589,501400001.0
2006-11-22 19:51:00,90.604,90.613,90.578,90.578,322099998.0
2006-11-22 19:52:00,90.582,90.587,90.536,90.565,485499998.0
2006-11-22 19:53:00,90.588,90.59,90.565,90.575,797499992.0
2006-11-22 19:54:00,90.592,90.592,90.555,90.555,699399998.0
2006-11-22 19:55:00,90.574,90.584,90.55,90.56,364600000.0
2006-11-22 19:56:00,90.579,90.602,90.561,90.568,415899999.0
2006-11-22 19:57:00,90.577,90.589,90.531,90.589,451499997.0
2006-11-22 19:58:00,90.557,90.588,90.544,90.578,803099992.0
2006-11-22 19:59:00,90.567,90.598,90.553,90.553,962199994.0
2006-11-22 20:00:00,90.566,90.569,90.536,90.552,368099997.0
2006-11-22 20:01:00,90.549,90.577,90.548,90.574,471300005.0
2006-11-22 20:02:00,90.571,90.599,90.552,90.578,515000000.0
2006-11-22 20:03:00,90.569,90.597,90.567,90.594,461099999.0
2006-11-22 20:04:00,90.599,90.6,90.533,90.573,278099999.0
2006-11-22 20:05:00,90.574,90.592,90.537,90.546,557699995.0
2006-11-22 20:06:00,90.529,90.556,90.529,90.536,836599994.0
2006-11-22 20:07:00,90.542,90.572,90.527,90.569,624600001.0
2006-11-22 20:08:00,90.565,90.565,90.526,90.539,462699999.0
2006-11-22 20:09:00,90.526,90.56,90.49,90.56,460199997.0
2006-11-22 20:10:00,90.546,90.567,90.528,90.535,756700010.0
2006-11-22 20:11:00,90.514,90.542,90.492,90.523,800200003.0
2006-11-22 20:12:00,90.526,90.526,90.475,90.494,1452299996.0
2006-11-22 20:13:00,90.526,90.535,90.488,90.506,325399998.0
2006-11-22 20:14:00,90.532,90.532,90.48,90.51,490000003.0
2006-11-22 20:15:00,90.533,90.551,90.505,90.533,848299998.0
2006-11-22 20:16:00,90.548,90.555,90.477,90.553,744099995.0
2006-11-22 20:17:00,90.565,90.565,90.505,90.526,414200003.0
2006-11-22 20:18:00,90.548,90.586,90.53,90.573,236200001.0
2006-11-22 20:19:00,90.573,90.588,90.516,90.523,399499998.0
2006-11-22 20:20:00,90.561,90.569,90.505,90.549,641100004.0
2006-11-22 20:21:00,90.522,90.563,90.506,90.54,599199999.0
2006-11-22 20:22:00,90.544,90.562,90.522,90.538,860399995.0
2006-11-22 20:23:00,90.557,90.569,90.544,90.551,566799998.0
2006-11-22 20:24:00,90.548,90.564,90.511,90.525,386899998.0
2006-11-22 20:25:00,90.562,90.564,90.533,90.538,560799998.0
2006-11-22 20:26:00,90.539,90.561,90.497,90.512,592299992.0
2006-11-22 20:27:00,90.547,90.564,90.544,90.564,406000002.0
2006-11-22 20:28:00,90.526,90.574,90.511,90.536,972699994.0
2006-11-22 20:29:00,90.522,90.573,90.522,90.562,1626300000.0
2006-11-22 20:30:00,90.568,90.568,90.51,90.514,1637399990.0
2006-11-22 20:31:00,90.534,90.588,90.516,90.535,1027599996.0
2006-11-22 20:32:00,90.55,90.551,90.517,90.517,1029000002.0
2006-11-22 20:33:00,90.551,90.557,90.506,90.51,588699993.0
2006-11-22 20:34:00,90.5,90.515,90.459,90.475,457400002.0
2006-11-22 20:35:00,90.514,90.53,90.5,90.52,586999999.0
2006-11-22 20:36:00,90.497,90.519,90.452,90.507,510999999.0
2006-11-22 20:37:00,90.498,90.525,90.467,90.504,617399998.0
2006-11-22 20:38:00,90.524,90.524,90.446,90.498,820599994.0
2006-11-22 20:39:00,90.506,90.543,90.479,90.513,536199999.0
2006-11-22 20:40:00,90.515,90.515,90.459,90.459,1375899999.0
2006-11-22 20:41:00,90.467,90.519,90.458,90.49,923999998.0
2006-11-22 20:42:00,90.508,90.525,90.48,90.511,999299996.0
2006-11-22 20:43:00,90.503,90.523,90.491,90.523,712400001.0
2006-11-22 20:44:00,90.517,90.534,90.469,90.48,774200001.0
2006-11-22 20:45:00,90.492,90.527,90.492,90.507,775700003.0
2006-11-22 20:46:00,90.504,90.533,90.494,90.518,653399996.0
2006-11-22 20:47:00,90.524,90.557,90.503,90.536,1292600000.0
2006-11-22 20:48:00,90.506,90.548,90.49,90.531,794199999.0
2006-11-22 20:49:00,90.491,90.531,90.476,90.508,406500000.0
2006-11-22 20:50:00,90.546,90.576,90.503,90.555,1144200003.0
2006-11-22 20:51:00,90.499,90.549,90.499,90.549,423899997.0
2006-11-22 20:52:00,90.546,90.546,90.496,90.524,463899996.0
2006-11-22 20:53:00,90.502,90.575,90.502,90.575,1262199997.0
2006-11-22 20:54:00,90.522,90.564,90.502,90.51,633400001.0
2006-11-22 20:55:00,90.533,90.578,90.512,90.527,1362400003.0
2006-11-22 20:56:00,90.535,90.558,90.508,90.527,598199994.0
2006-11-22 20:57:00,90.548,90.567,90.517,90.522,784299998.0
2006-11-22 20:58:00,90.553,90.581,90.516,90.538,1319899992.0
2006-11-22 20:59:00,90.554,90.554,90.508,90.53,1009399990.0
2006-11-22 21:00:00,90.537,90.547,90.484,90.518,1356999997.0
2006-11-22 21:01:00,90.525,90.525,90.472,90.497,1090499992.0
2006-11-22 21:02:00,90.492,90.525,90.469,90.52,515299995.0
2006-11-22 21:03:00,90.505,90.528,90.466,90.496,409300003.0
2006-11-22 21:04:00,90.509,90.523,90.474,90.489,357499996.0
2006-11-22 21:05:00,90.515,90.527,90.467,90.49,770199994.0
2006-11-22 21:06:00,90.533,90.54,90.486,90.519,603399997.0
2006-11-22 21:07:00,90.531,90.546,90.486,90.537,890499997.0
2006-11-22 21:08:00,90.537,90.579,90.524,90.563,948099993.0
2006-11-22 21:09:00,90.539,90.563,90.519,90.55,364999994.0
2006-11-22 21:10:00,90.557,90.565,90.503,90.546,839400002.0
2006-11-22 21:11:00,90.542,90.592,90.542,90.579,529599999.0
2006-11-22 21:12:00,90.546,90.574,90.522,90.556,241699999.0
2006-11-22 21:13:00,90.571,90.6,90.541,90.598,410000001.0
2006-11-22 21:14:00,90.565,90.565,90.513,90.528,610499998.0
2006-11-22 21:15:00,90.545,90.545,90.506,90.506,822199998.0
2006-11-22 21:16:00,90.521,90.574,90.515,90.555,732699996.0
2006-11-22 21:17:00,90.545,90.58,90.542,90.568,825900001.0
2006-11-22 21:18:00,90.542,90.567,90.493,90.53,669699995.0
2006-11-22 21:19:00,90.551,90.578,90.543,90.559,753700000.0
2006-11-22 21:20:00,90.553,90.565,90.506,90.524,1159799994.0
2006-11-22 21:21:00,90.496,90.553,90.483,90.49,797400006.0
2006-11-22 21:22:00,90.537,90.546,90.499,90.505,936300003.0
2006-11-22 21:23:00,90.528,90.553,90.523,90.544,721299997.0
2006-11-22 21:24:00,90.516,90.545,90.491,90.536,860900003.0
2006-11-22 21:25:00,90.505,90.544,90.479,90.544,1006800009.0
2006-11-22 21:26:00,90.561,90.567,90.533,90.544,371300001.0
2006-11-22 21:27:00,90.554,90.572,90.542,90.572,511699997.0
2006-11-22 21:28:00,90.539,90.57,90.536,90.563,289300000.0
2006-11-22 21:29:00,90.567,90.576,90.539,90.54,600599996.0
2006-11-22 21:30:00,90.539,90.564,90.529,90.548,299400000.0
2006-11-22 21:31:00,90.559,90.566,90.531,90.552,344400000.0
2006-11-22 21:32:00,90.553,90.576,90.551,90.551,379799999.0
2006-11-22 21:33:00,90.558,90.591,90.531,90.591,417300000.0
2006-11-22 21:34:00,90.556,90.562,90.502,90.502,239699998.0
2006-11-22 21:35:00,90.542,90.58,90.509,90.57,444899995.0
2006-11-22 21:36:00,90.563,90.577,90.531,90.548,349800002.0
2006-11-22 21:37:00,90.562,90.562,90.512,90.542,708000006.0
2006-11-22 21:38:00,90.553,90.563,90.538,90.541,128000000.0
2006-11-22 21:39:00,90.551,90.563,90.504,90.532,415400003.0
2006-11-22 21:40:00,90.554,90.565,90.533,90.538,401199996.0
2006-11-22 21:41:00,90.548,90.564,90.51,90.559,369299999.0
2006-11-22 21:42:00,90.552,90.574,90.548,90.572,415799999.0
2006-11-22 21:43:00,90.531,90.568,90.525,90.535,340899999.0
2006-11-22 21:44:00,90.534,90.561,90.495,90.539,1126799996.0
2006-11-22 21:45:00,90.562,90.565,90.53,90.537,505799992.0
2006-11-22 21:46:00,90.53,90.553,90.516,90.529,186300000.0
2006-11-22 21:47:00,90.537,90.559,90.526,90.541,379899996.0
2006-11-22 21:48:00,90.558,90.558,90.515,90.533,562499997.0
2006-11-22 21:49:00,90.544,90.548,90.501,90.526,264999999.0
2006-11-22 21:50:00,90.542,90.551,90.506,90.506,233999998.0
2006-11-22 21:51:00,90.536,90.561,90.525,90.556,318200000.0
2006-11-22 21:52:00,90.54,90.557,90.517,90.537,169199998.0
2006-11-22 21:53:00,90.535,90.568,90.505,90.509,613699997.0
2006-11-22 21:54:00,90.505,90.574,90.505,90.564,344199997.0
2006-11-22 21:55:00,90.505,90.568,90.505,90.542,239699998.0
2006-11-22 21:56:00,90.541,90.551,90.503,90.523,238200003.0
2006-11-22 21:57:00,90.554,90.578,90.524,90.527,232100000.0
2006-11-22 21:58:00,90.534,90.573,90.534,90.563,167100001.0
2006-11-22 21:59:00,90.565,90.594,90.56,90.56,512700000.0
2006-11-22 22:00:00,90.572,90.582,90.554,90.578,538200002.0
2006-11-22 22:01:00,90.557,90.594,90.551,90.584,649300000.0
2006-11-22 22:02:00,90.571,90.572,90.53,90.564,563499997.0
2006-11-22 22:03:00,90.563,90.573,90.534,90.549,553599998.0
2006-11-22 22:04:00,90.54,90.571,90.516,90.565,642900004.0
2006-11-22 22:05:00,90.55,90.573,90.525,90.531,309199994.0
2006-11-22 22:06:00,90.565,90.566,90.542,90.552,197500000.0
2006-11-22 22:07:00,90.543,90.55,90.51,90.544,305599999.0
2006-11-22 22:08:00,90.541,90.548,90.524,90.548,113400001.0
2006-11-22 22:09:00,90.549,90.553,90.495,90.495,238900002.0
2006-11-22 22:10:00,90.53,90.545,90.499,90.539,228699997.0
2006-11-22 22:11:00,90.513,90.543,90.489,90.543,523700002.0
2006-11-22 22:12:00,90.532,90.554,90.488,90.525,441599996.0
2006-11-22 22:13:00,90.532,90.54,90.474,90.508,387699995.0
2006-11-22 22:14:00,90.505,90.524,90.484,90.515,208900000.0
2006-11-22 22:15:00,90.51,90.551,90.494,90.551,234099999.0
2006-11-22 22:16:00,90.535,90.555,90.5,90.512,540599996.0
2006-11-22 22:17:00,90.532,90.565,90.507,90.517,208800000.0
2006-11-22 22:18:00,90.538,90.542,90.49,90.518,415799996.0
2006-11-22 22:19:00,90.544,90.56,90.505,90.537,307099996.0
2006-11-22 22:20:00,90.55,90.55,90.49,90.538,192700001.0
2006-11-22 22:21:00,90.502,90.551,90.496,90.527,278700000.0
2006-11-22 22:22:00,90.528,90.55,90.499,90.504,395599997.0
2006-11-22 22:23:00,90.516,90.539,90.482,90.521,499800001.0
2006-11-22 22:24:00,90.522,90.553,90.518,90.543,307000000.0
2006-11-22 22:25:00,90.526,90.551,90.525,90.547,196199999.0
2006-11-22 22:26:00,90.485,90.527,90.478,90.507,174800001.0
2006-11-22 22:27:00,90.519,90.525,90.446,90.472,890100001.0
2006-11-22 22:28:00,90.525,90.534,90.482,90.51,332600003.0
2006-11-22 22:29:00,90.5,90.518,90.465,90.502,238000001.0
2006-11-22 22:30:00,90.517,90.517,90.478,90.485,162500000.0
2006-11-22 22:31:00,90.523,90.543,90.487,90.487,403499993.0
2006-11-22 22:32:00,90.501,90.512,90.465,90.489,326099995.0
2006-11-22 22:33:00,90.494,90.515,90.462,90.493,878599996.0
2006-11-22 22:34:00,90.5,90.52,90.477,90.52,518499999.0
2006-11-22 22:35:00,90.47,90.49,90.461,90.484,315199994.0
2006-11-22 22:36:00,90.508,90.53,90.485,90.507,329400004.0
2006-11-22 22:37:00,90.505,90.527,90.491,90.521,115900000.0
2006-11-22 22:38:00,90.503,90.524,90.469,90.494,180699998.0
2006-11-22 22:39:00,90.482,90.524,90.475,90.493,288199997.0
2006-11-22 22:40:00,90.492,90.524,90.473,90.524,323099998.0
2006-11-22 22:41:00,90.496,90.543,90.486,90.527,252800001.0
2006-11-22 22:42:00,90.517,90.556,90.513,90.513,168500001.0
2006-11-22 22:43:00,90.511,90.511,90.461,90.492,221199999.0
2006-11-22 22:44:00,90.489,90.529,90.487,90.506,441100000.0
2006-11-22 22:45:00,90.457,90.523,90.457,90.495,494099999.0
2006-11-22 22:46:00,90.519,90.547,90.443,90.443,294399999.0
2006-11-22 22:47:00,90.529,90.532,90.468,90.468,275599996.0
2006-11-22 22:48:00,90.521,90.521,90.456,90.476,359699999.0
2006-11-22 22:49:00,90.515,90.529,90.486,90.499,210700000.0
2006-11-22 22:50:00,90.487,90.522,90.472,90.522,196400000.0
2006-11-22 22:51:00,90.525,90.525,90.482,90.489,326200002.0
2006-11-22 22:52:00,90.493,90.515,90.462,90.475,150799999.0
2006-11-22 22:53:00,90.492,90.506,90.445,90.472,666100002.0
2006-11-22 22:54:00,90.481,90.516,90.453,90.516,289999998.0
2006-11-22 22:55:00,90.481,90.522,90.464,90.513,402000006.0
2006-11-22 22:56:00,90.492,90.523,90.464,90.523,157600000.0
2006-11-22 22:57:00,90.511,90.543,90.471,90.513,303600003.0
2006-11-22 22:58:00,90.498,90.542,90.455,90.542,146599999.0
2006-11-22 22:59:00,90.547,90.556,90.468,90.508,647399998.0
2006-11-22 23:00:00,90.502,90.535,90.48,90.535,207300001.0
2006-11-22 23:01:00,90.497,90.539,90.491,90.518,150999998.0
2006-11-22 23:02:00,90.545,90.555,90.514,90.532,200300001.0
2006-11-22 23:03:00,90.538,90.538,90.491,90.507,268199999.0
2006-11-22 23:04:00,90.529,90.554,90.496,90.543,243600002.0
2006-11-22 23:05:00,90.495,90.539,90.495,90.533,138199998.0
2006-11-22 23:06:00,90.505,90.542,90.505,90.534,293099999.0
2006-11-22 23:07:00,90.468,90.506,90.461,90.466,203499997.0
2006-11-22 23:08:00,90.522,90.534,90.512,90.526,252699997.0
2006-11-22 23:09:00,90.503,90.515,90.467,90.481,139400000.0
2006-11-22 23:10:00,90.534,90.534,90.492,90.492,226300001.0
2006-11-22 23:11:00,90.533,90.533,90.494,90.504,161799998.0
2006-11-22 23:12:00,90.506,90.506,90.469,90.482,123999999.0
2006-11-22 23:13:00,90.501,90.501,90.45,90.455,198200000.0
2006-11-22 23:14:00,90.47,90.495,90.448,90.475,232599998.0
2006-11-22 23:15:00,90.477,90.498,90.44,90.47,206900002.0
2006-11-22 23:16:00,90.444,90.487,90.439,90.476,130200000.0
2006-11-22 23:17:00,90.478,90.478,90.433,90.448,160900001.0
2006-11-22 23:18:00,90.464,90.475,90.45,90.461,192299999.0
2006-11-22 23:19:00,90.456,90.468,90.44,90.468,158900000.0
2006-11-22 23:20:00,90.45,90.471,90.427,90.471,212700001.0
2006-11-22 23:21:00,90.466,90.503,90.452,90.47,288399998.0
2006-11-22 23:22:00,90.468,90.493,90.447,90.466,233599997.0
2006-11-22 23:23:00,90.493,90.493,90.436,90.436,186100001.0
2006-11-22 23:24:00,90.463,90.482,90.45,90.472,126300001.0
2006-11-22 23:25:00,90.432,90.465,90.428,90.444,129100002.0
2006-11-22 23:26:00,90.436,90.459,90.403,90.421,222300003.0
2006-11-22 23:27:00,90.419,90.471,90.417,90.471,213699999.0
2006-11-22 23:28:00,90.435,90.457,90.415,90.442,73500000.0
2006-11-22 23:29:00,90.41,90.45,90.401,90.424,190799997.0
2006-11-22 23:30:00,90.439,90.443,90.41,90.41,157500000.0
2006-11-22 23:31:00,90.436,90.458,90.42,90.451,192099999.0
2006-11-22 23:32:00,90.436,90.469,90.409,90.424,169100001.0
2006-11-22 23:33:00,90.452,90.463,90.422,90.447,175299999.0
2006-11-22 23:34:00,90.463,90.471,90.405,90.405,281800001.0
2006-11-22 23:35:00,90.439,90.439,90.394,90.398,254399997.0
2006-11-22 23:36:00,90.417,90.443,90.37,90.384,219900002.0
2006-11-22 23:37:00,90.44,90.44,90.402,90.422,167899998.0
2006-11-22 23:38:00,90.404,90.435,90.396,90.423,198200000.0
2006-11-22 23:39:00,90.46,90.46,90.38,90.435,103300001.0
2006-11-22 23:40:00,90.433,90.466,90.428,90.466,269900002.0
2006-11-22 23:41:00,90.421,90.457,90.41,90.451,281099998.0
2006-11-22 23:42:00,90.456,90.483,90.456,90.483,205000001.0
2006-11-22 23:43:00,90.437,90.48,90.433,90.48,247099997.0
2006-11-22 23:44:00,90.472,90.484,90.422,90.422,222799999.0
2006-11-22 23:45:00,90.47,90.474,90.437,90.448,230599999.0
2006-11-22 23:46:00,90.467,90.483,90.416,90.456,206300001.0
2006-11-22 23:47:00,90.456,90.481,90.426,90.444,134999999.0
2006-11-22 23:48:00,90.465,90.482,90.421,90.438,241699999.0
2006-11-22 23:49:00,90.447,90.478,90.447,90.468,144300000.0
2006-11-22 23:50:00,90.465,90.465,90.405,90.405,108299998.0
2006-11-22 23:51:00,90.396,90.469,90.396,90.451,148500001.0
2006-11-22 23:52:00,90.463,90.477,90.446,90.473,201799998.0
2006-11-22 23:53:00,90.451,90.477,90.419,90.474,106000001.0
2006-11-22 23:54:00,90.467,90.483,90.465,90.483,186099996.0
2006-11-22 23:55:00,90.491,90.507,90.457,90.467,168799999.0
2006-11-22 23:56:00,90.444,90.491,90.441,90.486,175899998.0
2006-11-22 23:57:00,90.47,90.508,90.46,90.488,176399998.0
2006-11-22 23:58:00,90.48,90.499,90.457,90.458,282400003.0
2006-11-22 23:59:00,90.468,90.492,90.451,90.469,280800001.0
2006-11-23 00:00:00,90.459,90.476,90.448,90.475,253800000.0
2006-11-23 00:01:00,90.482,90.496,90.45,90.481,272600003.0
2006-11-23 00:02:00,90.496,90.496,90.466,90.471,218800001.0
2006-11-23 00:03:00,90.48,90.491,90.456,90.472,265399997.0
2006-11-23 00:04:00,90.497,90.498,90.458,90.479,207799998.0
2006-11-23 00:05:00,90.475,90.502,90.47,90.482,206100000.0
2006-11-23 00:06:00,90.468,90.495,90.449,90.47,161800000.0
2006-11-23 00:07:00,90.482,90.494,90.453,90.479,137100002.0
2006-11-23 00:08:00,90.477,90.485,90.447,90.447,209799999.0
2006-11-23 00:09:00,90.454,90.47,90.427,90.452,222499998.0
2006-11-23 00:10:00,90.475,90.475,90.439,90.452,208799999.0
2006-11-23 00:11:00,90.46,90.473,90.36,90.36,202499999.0
2006-11-23 00:12:00,90.328,90.421,90.32,90.392,187399999.0
2006-11-23 00:13:00,90.43,90.445,90.408,90.418,190200000.0
2006-11-23 00:14:00,90.433,90.445,90.414,90.415,181500001.0
2006-11-23 00:15:00,90.438,90.444,90.414,90.435,192399998.0
2006-11-23 00:16:00,90.417,90.43,90.406,90.43,248499997.0
2006-11-23 00:17:00,90.442,90.442,90.403,90.403,49600000.0
2006-11-23 00:18:00,90.418,90.446,90.414,90.43,231799999.0
2006-11-23 00:19:00,90.426,90.447,90.42,90.433,188799999.0
2006-11-23 00:20:00,90.407,90.442,90.407,90.431,126500000.0
2006-11-23 00:21:00,90.442,90.442,90.401,90.401,188500002.0
2006-11-23 00:22:00,90.378,90.428,90.378,90.42,201800001.0
2006-11-23 00:23:00,90.435,90.44,90.417,90.428,257399996.0
2006-11-23 00:24:00,90.381,90.423,90.381,90.423,185000000.0
2006-11-23 00:25:00,90.433,90.458,90.402,90.431,108000000.0
2006-11-23 00:26:00,90.403,90.427,90.398,90.423,206700001.0
2006-11-23 00:27:00,90.432,90.443,90.417,90.442,136199999.0
2006-11-23 00:28:00,90.423,90.437,90.397,90.41,258100000.0
2006-11-23 00:29:00,90.438,90.442,90.411,90.432,301200000.0
2006-11-23 00:30:00,90.444,90.454,90.405,90.41,72400001.0
2006-11-23 00:31:00,90.431,90.467,90.416,90.445,153499999.0
2006-11-23 00:32:00,90.433,90.445,90.388,90.388,146399998.0
2006-11-23 00:33:00,90.423,90.443,90.404,90.431,223599998.0
2006-11-23 00:34:00,90.38,90.431,90.38,90.431,169600000.0
2006-11-23 00:35:00,90.409,90.453,90.409,90.447,128200000.0
2006-11-23 00:36:00,90.423,90.448,90.4,90.448,300200002.0
2006-11-23 00:37:00,90.393,90.427,90.393,90.423,163899999.0
2006-11-23 00:38:00,90.419,90.437,90.397,90.431,252100003.0
2006-11-23 00:39:00,90.43,90.447,90.4,90.416,239699999.0
2006-11-23 00:40:00,90.452,90.459,90.421,90.421,141400000.0
2006-11-23 00:41:00,90.464,90.479,90.453,90.475,161000000.0
2006-11-23 00:42:00,90.447,90.477,90.433,90.458,230600000.0
2006-11-23 00:43:00,90.453,90.477,90.427,90.465,155999999.0
2006-11-23 00:44:00,90.475,90.481,90.424,90.424,185400000.0
2006-11-23 00:45:00,90.412,90.453,90.41,90.438,262100000.0
2006-11-23 00:46:00,90.421,90.438,90.398,90.436,225400003.0
2006-11-23 00:47:00,90.421,90.421,90.387,90.396,84900000.0
2006-11-23 00:48:00,90.415,90.415,90.362,90.362,197899999.0
2006-11-23 00:49:00,90.428,90.432,90.393,90.416,166200003.0
2006-11-23 00:50:00,90.421,90.434,90.384,90.425,167499996.0
2006-11-23 00:51:00,90.416,90.435,90.383,90.415,205800002.0
2006-11-23 00:52:00,90.402,90.429,90.402,90.429,103800000.0
2006-11-23 00:53:00,90.42,90.438,90.404,90.426,141000001.0
2006-11-23 00:54:00,90.396,90.429,90.38,90.429,176800002.0
2006-11-23 00:55:00,90.404,90.431,90.396,90.43,262300000.0
2006-11-23 00:56:00,90.403,90.418,90.391,90.403,116200001.0
2006-11-23 00:57:00,90.409,90.41,90.388,90.388,153599999.0
2006-11-23 00:58:00,90.376,90.389,90.359,90.361,243199998.0
2006-11-23 00:59:00,90.397,90.406,90.366,90.387,206499996.0
2006-11-23 01:00:00,90.409,90.42,90.388,90.388,269000002.0
2006-11-23 01:01:00,90.391,90.415,90.374,90.415,179999995.0
2006-11-23 01:02:00,90.381,90.41,90.375,90.385,151199998.0
2006-11-23 01:03:00,90.418,90.42,90.387,90.4,149500000.0
2006-11-23 01:04:00,90.408,90.418,90.385,90.399,238000001.0
2006-11-23 01:05:00,90.407,90.421,90.378,90.386,153999999.0
2006-11-23 01:06:00,90.407,90.425,90.36,90.395,220899999.0
2006-11-23 01:07:00,90.405,90.425,90.399,90.425,116199999.0
2006-11-23 01:08:00,90.386,90.436,90.386,90.41,221899998.0
2006-11-23 01:09:00,90.383,90.405,90.368,90.39,166299999.0
2006-11-23 01:10:00,90.377,90.396,90.366,90.381,157299997.0
2006-11-23 01:11:00,90.374,90.396,90.362,90.372,269699995.0
2006-11-23 01:12:00,90.378,90.385,90.355,90.375,220099998.0
2006-11-23 01:13:00,90.369,90.395,90.352,90.365,181800000.0
2006-11-23 01:14:00,90.358,90.384,90.358,90.376,304499998.0
2006-11-23 01:15:00,90.354,90.366,90.333,90.344,143999999.0
2006-11-23 01:16:00,90.337,90.362,90.32,90.333,330899997.0
2006-11-23 01:17:00,90.343,90.377,90.343,90.363,279699999.0
2006-11-23 01:18:00,90.331,90.361,90.306,90.329,116300000.0
2006-11-23 01:19:00,90.341,90.405,90.341,90.405,226999998.0
2006-11-23 01:20:00,90.355,90.388,90.352,90.384,138699999.0
2006-11-23 01:21:00,90.382,90.382,90.331,90.344,166899999.0
2006-11-23 01:22:00,90.355,90.366,90.331,90.331,192800002.0
2006-11-23 01:23:00,90.363,90.398,90.358,90.375,195799998.0
2006-11-23 01:24:00,90.368,90.4,90.361,90.371,212800003.0
2006-11-23 01:25:00,90.4,90.424,90.385,90.387,240400000.0
2006-11-23 01:26:00,90.373,90.385,90.341,90.371,189499997.0
2006-11-23 01:27:00,90.354,90.374,90.328,90.35,162300001.0
2006-11-23 01:28:00,90.375,90.39,90.351,90.37,193500000.0
2006-11-23 01:29:00,90.399,90.399,90.346,90.355,245499997.0
2006-11-23 01:30:00,90.348,90.382,90.324,90.328,214299996.0
2006-11-23 01:31:00,90.37,90.377,90.309,90.354,330299998.0
2006-11-23 01:32:00,90.357,90.366,90.338,90.341,147600000.0
2006-11-23 01:33:00,90.38,90.385,90.338,90.348,69400000.0
2006-11-23 01:34:00,90.323,90.384,90.323,90.38,240400000.0
2006-11-23 01:35:00,90.369,90.379,90.344,90.357,203199999.0
2006-11-23 01:36:00,90.353,90.38,90.332,90.354,146100002.0
2006-11-23 01:37:00,90.372,90.399,90.343,90.377,150100002.0
2006-11-23 01:38:00,90.323,90.394,90.32,90.394,133199998.0
2006-11-23 01:39:00,90.397,90.404,90.354,90.381,227000000.0
2006-11-23 01:40:00,90.409,90.422,90.39,90.401,218999999.0
2006-11-23 01:41:00,90.422,90.43,90.407,90.413,94700001.0
2006-11-23 01:42:00,90.43,90.43,90.389,90.389,234300002.0
2006-11-23 01:43:00,90.398,90.421,90.379,90.421,201399998.0
2006-11-23 01:44:00,90.414,90.43,90.397,90.402,208499999.0
2006-11-23 01:45:00,90.39,90.424,90.387,90.413,238599999.0
2006-11-23 01:46:00,90.431,90.431,90.384,90.428,167599999.0
2006-11-23 01:47:00,90.412,90.431,90.395,90.428,229600000.0
2006-11-23 01:48:00,90.415,90.429,90.373,90.379,150400001.0
2006-11-23 01:49:00,90.432,90.439,90.398,90.398,162099999.0
2006-11-23 01:50:00,90.412,90.431,90.396,90.413,126299996.0
2006-11-23 01:51:00,90.442,90.446,90.423,90.431,258800000.0
2006-11-23 01:52:00,90.447,90.447,90.397,90.405,251799997.0
2006-11-23 01:53:00,90.418,90.428,90.386,90.386,231200000.0
2006-11-23 01:54:00,90.389,90.415,90.365,90.413,96600000.0
2006-11-23 01:55:00,90.416,90.435,90.398,90.425,344499997.0
2006-11-23 01:56:00,90.405,90.442,90.405,90.433,179200003.0
2006-11-23 01:57:00,90.418,90.445,90.396,90.405,153099999.0
2006-11-23 01:58:00,90.424,90.433,90.395,90.395,131400000.0
2006-11-23 01:59:00,90.381,90.441,90.381,90.441,311600002.0
2006-11-23 02:00:00,90.43,90.452,90.405,90.436,182300000.0
2006-11-23 02:01:00,90.439,90.453,90.394,90.423,249000001.0
2006-11-23 02:02:00,90.437,90.441,90.41,90.415,153799999.0
2006-11-23 02:03:00,90.444,90.473,90.444,90.466,118000000.0
2006-11-23 02:04:00,90.432,90.44,90.396,90.43,231799998.0
2006-11-23 02:05:00,90.461,90.472,90.447,90.466,194400000.0
2006-11-23 02:06:00,90.467,90.468,90.424,90.435,255900000.0
2006-11-23 02:07:00,90.449,90.461,90.431,90.454,275699999.0
2006-11-23 02:08:00,90.441,90.477,90.441,90.477,281199999.0
2006-11-23 02:09:00,90.421,90.479,90.415,90.462,173999999.0
2006-11-23 02:10:00,90.443,90.477,90.443,90.474,224400001.0
2006-11-23 02:11:00,90.438,90.458,90.427,90.451,135199998.0
2006-11-23 02:12:00,90.443,90.492,90.437,90.492,309400000.0
2006-11-23 02:13:00,90.464,90.482,90.449,90.466,191099999.0
2006-11-23 02:14:00,90.47,90.47,90.436,90.462,163699999.0
2006-11-23 02:15:00,90.465,90.476,90.427,90.445,317299998.0
2006-11-23 02:16:00,90.477,90.484,90.456,90.461,136200000.0
2006-11-23 02:17:00,90.465,90.466,90.42,90.444,117299999.0
2006-11-23 02:18:00,90.468,90.486,90.46,90.466,240700000.0
2006-11-23 02:19:00,90.462,90.462,90.41,90.437,251399998.0
2006-11-23 02:20:00,90.423,90.453,90.41,90.425,212000000.0
2006-11-23 02:21:00,90.407,90.436,90.391,90.432,220699998.0
2006-11-23 02:22:00,90.447,90.447,90.395,90.415,187300000.0
2006-11-23 02:23:00,90.418,90.436,90.394,90.402,257999999.0
2006-11-23 02:24:00,90.403,90.447,90.401,90.447,116300000.0
2006-11-23 02:25:00,90.419,90.446,90.405,90.446,148200004.0
2006-11-23 02:26:00,90.446,90.446,90.372,90.372,110599998.0
2006-11-23 02:27:00,90.45,90.465,90.429,90.445,212700002.0
2006-11-23 02:28:00,90.433,90.457,90.408,90.439,245600001.0
2006-11-23 02:29:00,90.454,90.475,90.454,90.454,208499995.0
2006-11-23 02:30:00,90.442,90.459,90.405,90.44,167899996.0
2006-11-23 02:31:00,90.453,90.468,90.421,90.421,186600002.0
2006-11-23 02:32:00,90.421,90.439,90.402,90.43,298900000.0
2006-11-23 02:33:00,90.434,90.456,90.432,90.436,241299994.0
2006-11-23 02:34:00,90.444,90.468,90.443,90.468,145599997.0
2006-11-23 02:35:00,90.446,90.462,90.438,90.458,184599999.0
2006-11-23 02:36:00,90.426,90.449,90.416,90.434,92500001.0
2006-11-23 02:37:00,90.45,90.45,90.413,90.413,242500001.0
2006-11-23 02:38:00,90.427,90.446,90.423,90.442,256699996.0
2006-11-23 02:39:00,90.417,90.436,90.39,90.421,229199999.0
2006-11-23 02:40:00,90.432,90.444,90.402,90.426,159999999.0
2006-11-23 02:41:00,90.42,90.435,90.397,90.432,163800002.0
2006-11-23 02:42:00,90.44,90.443,90.397,90.397,145300000.0
2006-11-23 02:43:00,90.397,90.432,90.363,90.41,268400000.0
2006-11-23 02:44:00,90.414,90.441,90.394,90.441,196299998.0
2006-11-23 02:45:00,90.439,90.447,90.391,90.391,205199999.0
2006-11-23 02:46:00,90.422,90.442,90.4,90.423,160400001.0
2006-11-23 02:47:00,90.41,90.444,90.41,90.433,263600002.0
2006-11-23 02:48:00,90.422,90.446,90.422,90.445,126899999.0
2006-11-23 02:49:00,90.436,90.448,90.422,90.425,170500000.0
2006-11-23 02:50:00,90.433,90.455,90.418,90.452,268600004.0
2006-11-23 02:51:00,90.435,90.439,90.393,90.416,130400000.0
2006-11-23 02:52:00,90.421,90.444,90.405,90.408,166999998.0
2006-11-23 02:53:00,90.413,90.431,90.393,90.427,219400001.0
2006-11-23 02:54:00,90.432,90.438,90.411,90.411,181199998.0
2006-11-23 02:55:00,90.457,90.457,90.404,90.414,165099998.0
2006-11-23 02:56:00,90.432,90.432,90.379,90.402,243099997.0
2006-11-23 02:57:00,90.433,90.438,90.399,90.426,208099998.0
2006-11-23 02:58:00,90.394,90.445,90.386,90.443,190900000.0
2006-11-23 02:59:00,90.467,90.467,90.408,90.408,172699995.0
2006-11-23 03:00:00,90.432,90.459,90.392,90.409,206600002.0
2006-11-23 03:01:00,90.428,90.443,90.405,90.416,292700001.0
2006-11-23 03:02:00,90.435,90.446,90.42,90.427,169599999.0
2006-11-23 03:03:00,90.441,90.444,90.415,90.429,327699998.0
2006-11-23 03:04:00,90.422,90.436,90.405,90.436,113299999.0
2006-11-23 03:05:00,90.424,90.438,90.407,90.427,118999999.0
2006-11-23 03:06:00,90.395,90.422,90.382,90.382,148000000.0
2006-11-23 03:07:00,90.43,90.438,90.41,90.412,198500001.0
2006-11-23 03:08:00,90.421,90.421,90.38,90.398,294799999.0
2006-11-23 03:09:00,90.409,90.413,90.375,90.395,366699994.0
2006-11-23 03:10:00,90.422,90.422,90.37,90.4,247399998.0
2006-11-23 03:11:00,90.394,90.419,90.379,90.391,132100000.0
2006-11-23 03:12:00,90.412,90.428,90.374,90.425,331499997.0
2006-11-23 03:13:00,90.428,90.428,90.4,90.401,76499999.0
2006-11-23 03:14:00,90.43,90.439,90.391,90.404,223299999.0
2006-11-23 03:15:00,90.392,90.399,90.359,90.368,207999998.0
2006-11-23 03:16:00,90.389,90.413,90.37,90.409,195100000.0
2006-11-23 03:17:00,90.389,90.41,90.381,90.4,208300001.0
2006-11-23 03:18:00,90.414,90.419,90.364,90.364,178500001.0
2006-11-23 03:19:00,90.407,90.408,90.378,90.388,124300000.0
2006-11-23 03:20:00,90.408,90.408,90.355,90.374,237800002.0
2006-11-23 03:21:00,90.38,90.397,90.349,90.365,175999997.0
2006-11-23 03:22:00,90.405,90.405,90.356,90.369,280000000.0
2006-11-23 03:23:00,90.382,90.383,90.345,90.367,175100002.0
2006-11-23 03:24:00,90.383,90.39,90.362,90.362,163500002.0
2006-11-23 03:25:00,90.377,90.394,90.345,90.376,237900004.0
2006-11-23 03:26:00,90.377,90.395,90.334,90.334,250299999.0
2006-11-23 03:27:00,90.392,90.4,90.373,90.373,209399998.0
2006-11-23 03:28:00,90.392,90.397,90.371,90.371,115599999.0
2006-11-23 03:29:00,90.39,90.39,90.345,90.365,352499997.0
2006-11-23 03:30:00,90.37,90.385,90.348,90.378,170600001.0
2006-11-23 03:31:00,90.371,90.391,90.331,90.372,103400000.0
2006-11-23 03:32:00,90.374,90.397,90.341,90.388,200200000.0
2006-11-23 03:33:00,90.374,90.389,90.357,90.389,249600004.0
2006-11-23 03:34:00,90.351,90.38,90.316,90.36,158300001.0
2006-11-23 03:35:00,90.385,90.385,90.329,90.361,130500001.0
2006-11-23 03:36:00,90.392,90.392,90.349,90.349,141900001.0
2006-11-23 03:37:00,90.371,90.39,90.338,90.374,202899999.0
2006-11-23 03:38:00,90.358,90.38,90.341,90.353,94700000.0
2006-11-23 03:39:00,90.334,90.369,90.334,90.359,153699999.0
2006-11-23 03:40:00,90.338,90.37,90.323,90.329,304899995.0
2006-11-23 03:41:00,90.371,90.395,90.371,90.393,226799998.0
2006-11-23 03:42:00,90.364,90.385,90.357,90.361,186099998.0
2006-11-23 03:43:00,90.349,90.394,90.326,90.354,242700002.0
2006-11-23 03:44:00,90.361,90.361,90.292,90.312,243600001.0
2006-11-23 03:45:00,90.353,90.353,90.331,90.335,186899998.0
2006-11-23 03:46:00,90.331,90.352,90.322,90.345,189500001.0
2006-11-23 03:47:00,90.342,90.347,90.3,90.343,262699998.0
2006-11-23 03:48:00,90.344,90.35,90.303,90.316,182900000.0
2006-11-23 03:49:00,90.298,90.347,90.298,90.347,183900003.0
2006-11-23 03:50:00,90.333,90.349,90.307,90.334,221700003.0
2006-11-23 03:51:00,90.327,90.33,90.282,90.314,223699996.0
2006-11-23 03:52:00,90.311,90.345,90.303,90.332,191299999.0
2006-11-23 03:53:00,90.295,90.346,90.295,90.343,116300000.0
2006-11-23 03:54:00,90.327,90.353,90.311,90.329,253699997.0
2006-11-23 03:55:00,90.301,90.361,90.301,90.361,143799998.0
2006-11-23 03:56:00,90.332,90.357,90.3,90.31,210700002.0
2006-11-23 03:57:00,90.308,90.352,90.297,90.33,169099998.0
2006-11-23 03:58:00,90.352,90.362,90.327,90.327,200699995.0
2006-11-23 03:59:00,90.333,90.356,90.303,90.325,192100000.0
2006-11-23 04:00:00,90.325,90.361,90.313,90.352,244399999.0
2006-11-23 04:01:00,90.358,90.36,90.336,90.34,225900001.0
2006-11-23 04:02:00,90.333,90.333,90.309,90.31,122599999.0
2006-11-23 04:03:00,90.346,90.346,90.313,90.318,144599997.0
2006-11-23 04:04:00,90.338,90.338,90.274,90.315,255700000.0
2006-11-23 04:05:00,90.336,90.357,90.307,90.34,169099999.0
2006-11-23 04:06:00,90.332,90.352,90.316,90.345,156700001.0
2006-11-23 04:07:00,90.329,90.355,90.287,90.287,243399999.0
2006-11-23 04:08:00,90.36,90.372,90.322,90.322,229800002.0
2006-11-23 04:09:00,90.359,90.378,90.355,90.368,60100000.0
2006-11-23 04:10:00,90.338,90.357,90.319,90.338,88700000.0
2006-11-23 04:11:00,90.343,90.361,90.319,90.327,250499998.0
2006-11-23 04:12:00,90.351,90.351,90.321,90.329,155199998.0
2006-11-23 04:13:00,90.334,90.355,90.322,90.337,235200001.0
2006-11-23 04:14:00,90.317,90.341,90.296,90.297,240400000.0
2006-11-23 04:15:00,90.297,90.333,90.294,90.312,337399995.0
2006-11-23 04:16:00,90.289,90.319,90.282,90.311,243700000.0
2006-11-23 04:17:00,90.286,90.315,90.272,90.289,162100002.0
2006-11-23 04:18:00,90.295,90.315,90.285,90.315,223600001.0
2006-11-23 04:19:00,90.309,90.329,90.301,90.308,197400000.0
2006-11-23 04:20:00,90.33,90.35,90.316,90.337,94399998.0
2006-11-23 04:21:00,90.326,90.35,90.312,90.345,256699999.0
2006-11-23 04:22:00,90.332,90.348,90.301,90.301,64600000.0
2006-11-23 04:23:00,90.295,90.347,90.293,90.339,124300002.0
2006-11-23 04:24:00,90.324,90.324,90.297,90.308,190400001.0
2006-11-23 04:25:00,90.305,90.338,90.299,90.321,167299998.0
2006-11-23 04:26:00,90.331,90.352,90.329,90.352,138300000.0
2006-11-23 04:27:00,90.342,90.345,90.296,90.322,183000000.0
2006-11-23 04:28:00,90.323,90.353,90.298,90.335,203299998.0
2006-11-23 04:29:00,90.325,90.347,90.296,90.31,198400001.0
2006-11-23 04:30:00,90.338,90.356,90.324,90.343,250499997.0
2006-11-23 04:31:00,90.335,90.339,90.292,90.318,169200000.0
2006-11-23 04:32:00,90.317,90.329,90.276,90.294,133899998.0
2006-11-23 04:33:00,90.345,90.363,90.318,90.34,227599997.0
2006-11-23 04:34:00,90.315,90.356,90.306,90.32,159700000.0
2006-11-23 04:35:00,90.344,90.371,90.344,90.358,145699997.0
2006-11-23 04:36:00,90.372,90.376,90.354,90.354,178000001.0
2006-11-23 04:37:00,90.34,90.341,90.306,90.322,160000001.0
2006-11-23 04:38:00,90.339,90.355,90.311,90.354,183799998.0
2006-11-23 04:39:00,90.319,90.352,90.319,90.352,138099999.0
2006-11-23 04:40:00,90.352,90.371,90.339,90.35,328699999.0
2006-11-23 04:41:00,90.324,90.348,90.301,90.348,194499999.0
2006-11-23 04:42:00,90.338,90.353,90.268,90.276,199800000.0
2006-11-23 04:43:00,90.311,90.336,90.3,90.317,314100001.0
2006-11-23 04:44:00,90.343,90.35,90.303,90.333,185100002.0
2006-11-23 04:45:00,90.322,90.344,90.295,90.305,210400004.0
2006-11-23 04:46:00,90.301,90.332,90.291,90.296,290799996.0
2006-11-23 04:47:00,90.314,90.338,90.283,90.299,184200000.0
2006-11-23 04:48:00,90.329,90.344,90.319,90.336,126300001.0
2006-11-23 04:49:00,90.339,90.344,90.302,90.317,222300000.0
2006-11-23 04:50:00,90.329,90.339,90.297,90.332,176899997.0
2006-11-23 04:51:00,90.332,90.348,90.309,90.311,177100000.0
2006-11-23 04:52:00,90.352,90.352,90.287,90.287,168900000.0
2006-11-23 04:53:00,90.312,90.327,90.289,90.289,287199996.0
2006-11-23 04:54:00,90.315,90.335,90.298,90.335,259900000.0
2006-11-23 04:55:00,90.335,90.348,90.308,90.308,282099997.0
2006-11-23 04:56:00,90.323,90.329,90.297,90.302,116700001.0
2006-11-23 04:57:00,90.343,90.343,90.318,90.322,181200000.0
2006-11-23 04:58:00,90.314,90.35,90.298,90.341,132399999.0
2006-11-23 04:59:00,90.329,90.329,90.299,90.305,164099996.0
2006-11-23 05:00:00,90.325,90.334,90.299,90.319,171899998.0
2006-11-23 05:01:00,90.328,90.328,90.298,90.301,175000005.0
2006-11-23 05:02:00,90.322,90.338,90.313,90.328,177500001.0
2006-11-23 05:03:00,90.305,90.326,90.285,90.296,209199997.0
2006-11-23 05:04:00,90.339,90.341,90.29,90.29,206299999.0
2006-11-23 05:05:00,90.323,90.339,90.295,90.313,127600001.0
2006-11-23 05:06:00,90.31,90.339,90.303,90.323,171400001.0
2006-11-23 05:07:00,90.335,90.335,90.306,90.306,158400000.0
2006-11-23 05:08:00,90.325,90.33,90.308,90.314,219100000.0
2006-11-23 05:09:00,90.308,90.333,90.291,90.333,235700000.0
2006-11-23 05:10:00,90.335,90.338,90.302,90.316,163900000.0
2006-11-23 05:11:00,90.266,90.32,90.266,90.304,291099999.0
2006-11-23 05:12:00,90.319,90.334,90.296,90.31,177899996.0
2006-11-23 05:13:00,90.295,90.328,90.294,90.325,219200004.0
2006-11-23 05:14:00,90.309,90.309,90.252,90.255,317799998.0
2006-11-23 05:15:00,90.279,90.298,90.247,90.297,271299999.0
2006-11-23 05:16:00,90.271,90.311,90.271,90.31,224200001.0
2006-11-23 05:17:00,90.269,90.3,90.254,90.3,308899995.0
2006-11-23 05:18:00,90.286,90.287,90.263,90.268,174499996.0
2006-11-23 05:19:00,90.267,90.285,90.255,90.28,131300004.0
2006-11-23 05:20:00,90.266,90.29,90.247,90.252,180999997.0
2006-11-23 05:21:00,90.262,90.319,90.253,90.301,126100000.0
2006-11-23 05:22:00,90.312,90.325,90.279,90.309,254299997.0
2006-11-23 05:23:00,90.301,90.318,90.281,90.286,215500002.0
2006-11-23 05:24:00,90.281,90.312,90.267,90.275,193699998.0
2006-11-23 05:25:00,90.258,90.323,90.258,90.323,194900002.0
2006-11-23 05:26:00,90.323,90.323,90.301,90.306,167900002.0
2006-11-23 05:27:00,90.313,90.313,90.261,90.261,128800000.0
2006-11-23 05:28:00,90.323,90.323,90.265,90.284,155300000.0
2006-11-23 05:29:00,90.276,90.325,90.276,90.315,336399999.0
2006-11-23 05:30:00,90.31,90.328,90.278,90.297,175400002.0
2006-11-23 05:31:00,90.278,90.323,90.263,90.294,234800000.0
2006-11-23 05:32:00,90.31,90.327,90.278,90.286,174000002.0
2006-11-23 05:33:00,90.336,90.346,90.316,90.333,182300002.0
2006-11-23 05:34:00,90.354,90.364,90.313,90.343,188199996.0
2006-11-23 05:35:00,90.367,90.367,90.322,90.326,220099999.0
2006-11-23 05:36:00,90.322,90.346,90.305,90.326,129400000.0
2006-11-23 05:37:00,90.306,90.329,90.297,90.329,210500001.0
2006-11-23 05:38:00,90.332,90.352,90.284,90.335,244300001.0
2006-11-23 05:39:00,90.3,90.318,90.294,90.303,185300001.0
2006-11-23 05:40:00,90.276,90.326,90.264,90.326,78200000.0
2006-11-23 05:41:00,90.311,90.341,90.3,90.324,193400002.0
2006-11-23 05:42:00,90.314,90.33,90.277,90.295,187800001.0
2006-11-23 05:43:00,90.332,90.34,90.315,90.318,197200002.0
2006-11-23 05:44:00,90.318,90.337,90.298,90.307,223599997.0
2006-11-23 05:45:00,90.335,90.335,90.311,90.322,240200000.0
2006-11-23 05:46:00,90.332,90.339,90.308,90.319,110200001.0
2006-11-23 05:47:00,90.29,90.317,90.272,90.317,182899998.0
2006-11-23 05:48:00,90.317,90.326,90.296,90.296,144599999.0
2006-11-23 05:49:00,90.314,90.315,90.276,90.29,193800001.0
2006-11-23 05:50:00,90.328,90.353,90.328,90.352,203399997.0
2006-11-23 05:51:00,90.343,90.358,90.304,90.34,161800000.0
2006-11-23 05:52:00,90.324,90.356,90.32,90.355,211299997.0
2006-11-23 05:53:00,90.328,90.346,90.303,90.334,242199995.0
2006-11-23 05:54:00,90.302,90.339,90.301,90.318,219399998.0
2006-11-23 05:55:00,90.358,90.359,90.323,90.323,182699999.0
2006-11-23 05:56:00,90.355,90.367,90.307,90.315,150500001.0
2006-11-23 05:57:00,90.367,90.367,90.316,90.328,174199999.0
2006-11-23 05:58:00,90.343,90.346,90.32,90.336,175999999.0
2006-11-23 05:59:00,90.332,90.36,90.319,90.352,189599999.0
2006-11-23 06:00:00,90.338,90.375,90.333,90.351,274199999.0
2006-11-23 06:01:00,90.344,90.361,90.309,90.322,157500001.0
2006-11-23 06:02:00,90.308,90.361,90.305,90.336,209400000.0
2006-11-23 06:03:00,90.33,90.356,90.302,90.341,268999999.0
2006-11-23 06:04:00,90.329,90.343,90.287,90.29,167299998.0
2006-11-23 06:05:00,90.339,90.365,90.297,90.305,121200002.0
2006-11-23 06:06:00,90.324,90.345,90.305,90.317,263599999.0
2006-11-23 06:07:00,90.309,90.34,90.282,90.289,283100001.0
2006-11-23 06:08:00,90.342,90.353,90.3,90.317,182200000.0
2006-11-23 06:09:00,90.321,90.362,90.31,90.345,208100002.0
2006-11-23 06:10:00,90.332,90.35,90.314,90.342,207600001.0
2006-11-23 06:11:00,90.309,90.34,90.301,90.32,156900001.0
2006-11-23 06:12:00,90.332,90.345,90.312,90.331,137100000.0
2006-11-23 06:13:00,90.307,90.337,90.283,90.337,111000001.0
2006-11-23 06:14:00,90.332,90.338,90.3,90.309,246299997.0
2006-11-23 06:15:00,90.331,90.345,90.294,90.322,131300000.0
2006-11-23 06:16:00,90.346,90.346,90.307,90.318,268600000.0
2006-11-23 06:17:00,90.315,90.329,90.298,90.313,99500000.0
2006-11-23 06:18:00,90.316,90.349,90.29,90.332,274199994.0
2006-11-23 06:19:00,90.311,90.341,90.299,90.319,157900000.0
2006-11-23 06:20:00,90.305,90.331,90.304,90.32,250500000.0
2006-11-23 06:21:00,90.328,90.346,90.314,90.332,129600000.0
2006-11-23 06:22:00,90.326,90.332,90.293,90.307,278200000.0
2006-11-23 06:23:00,90.315,90.347,90.312,90.34,192800002.0
2006-11-23 06:24:00,90.325,90.357,90.3,90.357,249000002.0
2006-11-23 06:25:00,90.334,90.351,90.297,90.351,305099997.0
2006-11-23 06:26:00,90.334,90.351,90.313,90.351,244799996.0
2006-11-23 06:27:00,90.331,90.36,90.331,90.356,274099996.0
2006-11-23 06:28:00,90.363,90.363,90.298,90.327,174099998.0
2006-11-23 06:29:00,90.344,90.344,90.296,90.301,101100002.0
2006-11-23 06:30:00,90.334,90.35,90.312,90.323,167600001.0
2006-11-23 06:31:00,90.338,90.356,90.304,90.334,197800000.0
2006-11-23 06:32:00,90.333,90.362,90.312,90.344,182399999.0
2006-11-23 06:33:00,90.32,90.348,90.3,90.328,219200001.0
2006-11-23 06:34:00,90.333,90.333,90.281,90.282,125599999.0
2006-11-23 06:35:00,90.355,90.355,90.33,90.341,174399997.0
2006-11-23 06:36:00,90.323,90.341,90.317,90.333,95699998.0
2006-11-23 06:37:00,90.308,90.328,90.284,90.292,79399999.0
2006-11-23 06:38:00,90.294,90.34,90.277,90.323,291400000.0
2006-11-23 06:39:00,90.3,90.329,90.291,90.324,161700001.0
2006-11-23 06:40:00,90.325,90.327,90.3,90.3,231699997.0
2006-11-23 06:41:00,90.315,90.334,90.3,90.32,111600000.0
2006-11-23 06:42:00,90.3,90.343,90.294,90.343,316800001.0
2006-11-23 06:43:00,90.299,90.345,90.29,90.345,204300002.0
2006-11-23 06:44:00,90.32,90.362,90.313,90.332,191299999.0
2006-11-23 06:45:00,90.313,90.335,90.301,90.32,313500005.0
2006-11-23 06:46:00,90.332,90.362,90.322,90.356,182999997.0
2006-11-23 06:47:00,90.339,90.363,90.314,90.315,233300001.0
2006-11-23 06:48:00,90.348,90.348,90.303,90.325,293200001.0
2006-11-23 06:49:00,90.325,90.352,90.305,90.352,202200001.0
2006-11-23 06:50:00,90.33,90.354,90.304,90.328,251299999.0
2006-11-23 06:51:00,90.341,90.36,90.323,90.355,227400000.0
2006-11-23 06:52:00,90.305,90.346,90.294,90.335,243000001.0
2006-11-23 06:53:00,90.325,90.35,90.288,90.294,147300002.0
2006-11-23 06:54:00,90.34,90.353,90.331,90.344,292099996.0
2006-11-23 06:55:00,90.34,90.343,90.301,90.304,169300000.0
2006-11-23 06:56:00,90.316,90.343,90.28,90.343,256499996.0
2006-11-23 06:57:00,90.326,90.349,90.317,90.337,288399996.0
2006-11-23 06:58:00,90.321,90.321,90.282,90.298,238799998.0
2006-11-23 06:59:00,90.299,90.317,90.273,90.301,147100000.0
2006-11-23 07:00:00,90.302,90.333,90.293,90.297,194699999.0
2006-11-23 07:01:00,90.317,90.341,90.312,90.328,149700001.0
2006-11-23 07:02:00,90.332,90.35,90.317,90.337,220899996.0
2006-11-23 07:03:00,90.346,90.351,90.303,90.321,297799999.0
2006-11-23 07:04:00,90.336,90.338,90.291,90.291,125400000.0
2006-11-23 07:05:00,90.287,90.331,90.287,90.324,250000003.0
2006-11-23 07:06:00,90.3,90.347,90.3,90.309,191299997.0
2006-11-23 07:07:00,90.3,90.322,90.274,90.312,189699999.0
2006-11-23 07:08:00,90.305,90.34,90.288,90.34,197900001.0
2006-11-23 07:09:00,90.31,90.343,90.292,90.307,111600000.0
2006-11-23 07:10:00,90.316,90.338,90.3,90.3,245400001.0
2006-11-23 07:11:00,90.348,90.354,90.306,90.306,174700003.0
2006-11-23 07:12:00,90.291,90.32,90.29,90.32,128799999.0
2006-11-23 07:13:00,90.32,90.338,90.307,90.307,182700001.0
2006-11-23 07:14:00,90.304,90.326,90.304,90.315,196300000.0
2006-11-23 07:15:00,90.283,90.319,90.283,90.304,165000000.0
2006-11-23 07:16:00,90.276,90.309,90.26,90.28,203699997.0
2006-11-23 07:17:00,90.275,90.294,90.262,90.289,160500000.0
2006-11-23 07:18:00,90.303,90.317,90.285,90.299,186200004.0
2006-11-23 07:19:00,90.31,90.317,90.278,90.302,292899998.0
2006-11-23 07:20:00,90.301,90.323,90.299,90.323,133700002.0
2006-11-23 07:21:00,90.269,90.306,90.261,90.275,193399997.0
2006-11-23 07:22:00,90.269,90.305,90.256,90.261,298699999.0
2006-11-23 07:23:00,90.252,90.319,90.252,90.292,234999999.0
2006-11-23 07:24:00,90.271,90.322,90.247,90.322,215399999.0
2006-11-23 07:25:00,90.303,90.329,90.291,90.323,257400002.0
2006-11-23 07:26:00,90.287,90.321,90.267,90.299,221599996.0
2006-11-23 07:27:00,90.325,90.326,90.301,90.326,197600002.0
2006-11-23 07:28:00,90.305,90.324,90.269,90.287,166399998.0
2006-11-23 07:29:00,90.324,90.335,90.292,90.313,202099999.0
2006-11-23 07:30:00,90.318,90.339,90.299,90.299,172200003.0
2006-11-23 07:31:00,90.301,90.331,90.29,90.317,175900001.0
2006-11-23 07:32:00,90.32,90.332,90.291,90.316,216199999.0
2006-11-23 07:33:00,90.315,90.333,90.288,90.302,196800001.0
2006-11-23 07:34:00,90.326,90.326,90.289,90.299,218400001.0
2006-11-23 07:35:00,90.325,90.34,90.304,90.306,247799999.0
2006-11-23 07:36:00,90.34,90.34,90.309,90.313,259800000.0
2006-11-23 07:37:00,90.308,90.338,90.3,90.329,237099998.0
2006-11-23 07:38:00,90.318,90.335,90.3,90.301,156200003.0
2006-11-23 07:39:00,90.307,90.343,90.305,90.326,197500000.0
2006-11-23 07:40:00,90.322,90.322,90.289,90.313,172600002.0
2006-11-23 07:41:00,90.327,90.327,90.304,90.309,81400000.0
2006-11-23 07:42:00,90.306,90.325,90.278,90.306,298100000.0
2006-11-23 07:43:00,90.318,90.318,90.287,90.291,127099998.0
2006-11-23 07:44:00,90.301,90.304,90.274,90.281,104999999.0
2006-11-23 07:45:00,90.297,90.328,90.297,90.324,191800003.0
2006-11-23 07:46:00,90.308,90.336,90.279,90.319,125799998.0
2006-11-23 07:47:00,90.314,90.339,90.296,90.335,254800000.0
2006-11-23 07:48:00,90.335,90.335,90.3,90.32,271599993.0
2006-11-23 07:49:00,90.31,90.316,90.28,90.289,359500001.0
2006-11-23 07:50:00,90.305,90.328,90.233,90.265,253799997.0
2006-11-23 07:51:00,90.316,90.323,90.303,90.307,76100001.0
2006-11-23 07:52:00,90.312,90.331,90.26,90.29,239999999.0
2006-11-23 07:53:00,90.297,90.317,90.268,90.299,220100000.0
2006-11-23 07:54:00,90.333,90.342,90.288,90.303,214600001.0
2006-11-23 07:55:00,90.307,90.334,90.304,90.315,227200002.0
2006-11-23 07:56:00,90.307,90.32,90.286,90.299,174400001.0
2006-11-23 07:57:00,90.315,90.315,90.286,90.303,108300001.0
2006-11-23 07:58:00,90.303,90.325,90.298,90.301,126200001.0
2006-11-23 07:59:00,90.295,90.324,90.283,90.309,186799996.0
2006-11-23 08:00:00,90.348,90.348,90.305,90.305,152399999.0
2006-11-23 08:01:00,90.307,90.307,90.265,90.279,247600000.0
2006-11-23 08:02:00,90.278,90.321,90.276,90.321,148299998.0
2006-11-23 08:03:00,90.311,90.32,90.29,90.303,197000000.0
2006-11-23 08:04:00,90.31,90.327,90.285,90.309,111000000.0
2006-11-23 08:05:00,90.304,90.327,90.278,90.293,141699999.0
2006-11-23 08:06:00,90.297,90.316,90.29,90.312,186399999.0
2006-11-23 08:07:00,90.322,90.332,90.268,90.285,320599995.0
2006-11-23 08:08:00,90.295,90.308,90.258,90.262,207300001.0
2006-11-23 08:09:00,90.29,90.29,90.245,90.273,145300000.0
2006-11-23 08:10:00,90.275,90.296,90.254,90.285,239999999.0
2006-11-23 08:11:00,90.236,90.261,90.235,90.261,152400001.0
2006-11-23 08:12:00,90.256,90.282,90.254,90.281,137299999.0
2006-11-23 08:13:00,90.263,90.282,90.239,90.282,211699999.0
2006-11-23 08:14:00,90.257,90.282,90.252,90.265,135600002.0
2006-11-23 08:15:00,90.278,90.278,90.242,90.259,134699998.0
2006-11-23 08:16:00,90.221,90.258,90.216,90.25,172100000.0
2006-11-23 08:17:00,90.262,90.273,90.244,90.255,134700000.0
2006-11-23 08:18:00,90.256,90.272,90.248,90.265,168399999.0
2006-11-23 08:19:00,90.253,90.267,90.22,90.246,237800002.0
2006-11-23 08:20:00,90.266,90.266,90.228,90.241,159900001.0
2006-11-23 08:21:00,90.277,90.281,90.255,90.258,226099996.0
2006-11-23 08:22:00,90.275,90.277,90.237,90.237,104499999.0
2006-11-23 08:23:00,90.249,90.281,90.249,90.281,226400002.0
2006-11-23 08:24:00,90.243,90.28,90.237,90.28,139999999.0
2006-11-23 08:25:00,90.216,90.286,90.216,90.242,247000001.0
2006-11-23 08:26:00,90.246,90.271,90.221,90.235,107100000.0
2006-11-23 08:27:00,90.279,90.279,90.216,90.216,174099997.0
2006-11-23 08:28:00,90.272,90.279,90.25,90.263,354399999.0
2006-11-23 08:29:00,90.241,90.269,90.222,90.269,182899998.0
2006-11-23 08:30:00,90.255,90.284,90.244,90.269,263699997.0
2006-11-23 08:31:00,90.256,90.277,90.233,90.265,198000003.0
2006-11-23 08:32:00,90.268,90.29,90.257,90.277,196500001.0
2006-11-23 08:33:00,90.286,90.292,90.268,90.277,230899998.0
2006-11-23 08:34:00,90.261,90.267,90.236,90.24,155000000.0
2006-11-23 08:35:00,90.24,90.275,90.229,90.275,164900000.0
2006-11-23 08:36:00,90.276,90.276,90.238,90.24,92700002.0
2006-11-23 08:37:00,90.241,90.257,90.203,90.251,100699999.0
2006-11-23 08:38:00,90.236,90.252,90.21,90.218,193900001.0
2006-11-23 08:39:00,90.245,90.277,90.245,90.259,113199999.0
2006-11-23 08:40:00,90.278,90.278,90.253,90.255,181200001.0
2006-11-23 08:41:00,90.251,90.259,90.228,90.234,250900001.0
2006-11-23 08:42:00,90.27,90.282,90.256,90.257,148899996.0
2006-11-23 08:43:00,90.224,90.253,90.212,90.241,146200000.0
2006-11-23 08:44:00,90.218,90.256,90.216,90.25,232900003.0
2006-11-23 08:45:00,90.258,90.26,90.242,90.246,68800000.0
2006-11-23 08:46:00,90.219,90.235,90.209,90.226,212699999.0
2006-11-23 08:47:00,90.172,90.221,90.168,90.22,195800000.0
2006-11-23 08:48:00,90.215,90.231,90.205,90.22,101800000.0
2006-11-23 08:49:00,90.199,90.218,90.182,90.21,184700000.0
2006-11-23 08:50:00,90.215,90.215,90.17,90.17,125300000.0
2006-11-23 08:51:00,90.211,90.211,90.171,90.177,310499997.0
2006-11-23 08:52:00,90.168,90.192,90.148,90.164,169399998.0
2006-11-23 08:53:00,90.15,90.183,90.143,90.162,244199999.0
2006-11-23 08:54:00,90.194,90.208,90.176,90.193,50400000.0
2006-11-23 08:55:00,90.186,90.193,90.162,90.173,152100001.0
2006-11-23 08:56:00,90.165,90.165,90.121,90.133,104500001.0
2006-11-23 08:57:00,90.16,90.184,90.155,90.17,176100001.0
2006-11-23 08:58:00,90.153,90.153,90.096,90.096,166099999.0
2006-11-23 08:59:00,90.145,90.16,90.116,90.155,245400002.0
2006-11-23 09:00:00,90.142,90.171,90.126,90.152,188100001.0
2006-11-23 09:01:00,90.163,90.179,90.099,90.109,138500001.0
2006-11-23 09:02:00,90.16,90.18,90.152,90.167,151100001.0
2006-11-23 09:03:00,90.141,90.166,90.13,90.163,241400002.0
2006-11-23 09:04:00,90.141,90.172,90.135,90.155,314099998.0
2006-11-23 09:05:00,90.125,90.181,90.118,90.181,232399996.0
2006-11-23 09:06:00,90.172,90.203,90.166,90.203,167100000.0
2006-11-23 09:07:00,90.202,90.213,90.175,90.197,116800001.0
2006-11-23 09:08:00,90.192,90.208,90.16,90.18,101800000.0
2006-11-23 09:09:00,90.193,90.206,90.177,90.185,109100001.0
2006-11-23 09:10:00,90.141,90.177,90.138,90.177,143800000.0
2006-11-23 09:11:00,90.202,90.202,90.15,90.155,164300000.0
2006-11-23 09:12:00,90.179,90.197,90.17,90.192,117399996.0
2006-11-23 09:13:00,90.186,90.196,90.159,90.169,258899999.0
2006-11-23 09:14:00,90.186,90.188,90.163,90.163,211200001.0
2006-11-23 09:15:00,90.178,90.198,90.141,90.155,109899999.0
2006-11-23 09:16:00,90.144,90.166,90.129,90.129,120000000.0
2006-11-23 09:17:00,90.136,90.182,90.136,90.168,165499997.0
2006-11-23 09:18:00,90.134,90.192,90.128,90.182,245700004.0
2006-11-23 09:19:00,90.135,90.168,90.135,90.167,112800000.0
2006-11-23 09:20:00,90.151,90.18,90.14,90.175,146200002.0
2006-11-23 09:21:00,90.181,90.193,90.164,90.192,251100001.0
2006-11-23 09:22:00,90.222,90.222,90.159,90.165,203899997.0
2006-11-23 09:23:00,90.195,90.207,90.169,90.183,152200000.0
2006-11-23 09:24:00,90.222,90.228,90.174,90.221,160700002.0
2006-11-23 09:25:00,90.22,90.239,90.201,90.202,254899999.0
2006-11-23 09:26:00,90.227,90.243,90.213,90.226,332799996.0
2006-11-23 09:27:00,90.211,90.231,90.176,90.215,215999999.0
2006-11-23 09:28:00,90.194,90.253,90.192,90.253,142100000.0
2006-11-23 09:29:00,90.208,90.245,90.204,90.217,162700000.0
2006-11-23 09:30:00,90.219,90.249,90.217,90.232,196699999.0
2006-11-23 09:31:00,90.222,90.246,90.2,90.246,219400000.0
2006-11-23 09:32:00,90.227,90.261,90.217,90.261,203499996.0
2006-11-23 09:33:00,90.252,90.258,90.219,90.231,172000002.0
2006-11-23 09:34:00,90.224,90.261,90.224,90.251,117599999.0
2006-11-23 09:35:00,90.233,90.267,90.215,90.244,202500000.0
2006-11-23 09:36:00,90.229,90.256,90.228,90.248,116300000.0
2006-11-23 09:37:00,90.221,90.234,90.2,90.205,157200001.0
2006-11-23 09:38:00,90.21,90.216,90.184,90.194,160299998.0
2006-11-23 09:39:00,90.198,90.215,90.176,90.194,182900001.0
2006-11-23 09:40:00,90.182,90.195,90.159,90.159,198699995.0
2006-11-23 09:41:00,90.158,90.166,90.124,90.147,167399999.0
2006-11-23 09:42:00,90.167,90.179,90.15,90.163,191899997.0
2006-11-23 09:43:00,90.143,90.177,90.132,90.165,192900000.0
2006-11-23 09:44:00,90.149,90.166,90.128,90.149,285199996.0
2006-11-23 09:45:00,90.151,90.172,90.137,90.141,174199998.0
2006-11-23 09:46:00,90.163,90.187,90.122,90.13,289200003.0
2006-11-23 09:47:00,90.16,90.174,90.134,90.138,238400003.0
2006-11-23 09:48:00,90.168,90.189,90.157,90.189,177800001.0
2006-11-23 09:49:00,90.193,90.193,90.111,90.111,208500001.0
2006-11-23 09:50:00,90.203,90.215,90.182,90.201,342300006.0
2006-11-23 09:51:00,90.187,90.225,90.165,90.17,124500002.0
2006-11-23 09:52:00,90.192,90.213,90.189,90.211,195999998.0
2006-11-23 09:53:00,90.201,90.208,90.174,90.194,227699999.0
2006-11-23 09:54:00,90.192,90.219,90.192,90.213,155000000.0
2006-11-23 09:55:00,90.209,90.216,90.176,90.176,239500002.0
2006-11-23 09:56:00,90.185,90.205,90.156,90.181,184300001.0
2006-11-23 09:57:00,90.17,90.191,90.16,90.191,152900001.0
2006-11-23 09:58:00,90.185,90.222,90.185,90.205,150599998.0
2006-11-23 09:59:00,90.172,90.192,90.169,90.179,147300000.0
2006-11-23 10:00:00,90.168,90.2,90.168,90.181,160299998.0
2006-11-23 10:01:00,90.186,90.193,90.162,90.174,69399999.0
2006-11-23 10:02:00,90.182,90.199,90.15,90.164,131700001.0
2006-11-23 10:03:00,90.199,90.234,90.193,90.21,221599999.0
2006-11-23 10:04:00,90.227,90.23,90.202,90.208,113599997.0
2006-11-23 10:05:00,90.194,90.226,90.194,90.224,84500001.0
2006-11-23 10:06:00,90.212,90.234,90.197,90.197,163700001.0
2006-11-23 10:07:00,90.221,90.264,90.221,90.257,173500000.0
2006-11-23 10:08:00,90.254,90.254,90.213,90.213,71499998.0
2006-11-23 10:09:00,90.237,90.245,90.192,90.205,211999998.0
2006-11-23 10:10:00,90.223,90.242,90.207,90.218,235900002.0
2006-11-23 10:11:00,90.191,90.208,90.173,90.188,199199996.0
2006-11-23 10:12:00,90.185,90.194,90.131,90.167,278699998.0
2006-11-23 10:13:00,90.2,90.226,90.185,90.194,105400001.0
2006-11-23 10:14:00,90.205,90.212,90.191,90.197,268900001.0
2006-11-23 10:15:00,90.162,90.213,90.157,90.213,117199998.0
2006-11-23 10:16:00,90.185,90.225,90.185,90.218,183699998.0
2006-11-23 10:17:00,90.164,90.226,90.164,90.223,212999998.0
2006-11-23 10:18:00,90.191,90.212,90.172,90.185,175199996.0
2006-11-23 10:19:00,90.208,90.221,90.183,90.198,149400000.0
2006-11-23 10:20:00,90.157,90.218,90.156,90.2,251200001.0
2006-11-23 10:21:00,90.196,90.2,90.157,90.163,163299999.0
2006-11-23 10:22:00,90.202,90.219,90.185,90.197,284100003.0
2006-11-23 10:23:00,90.212,90.212,90.169,90.169,152799996.0
2006-11-23 10:24:00,90.214,90.214,90.137,90.149,70900000.0
2006-11-23 10:25:00,90.179,90.208,90.16,90.208,190600000.0
2006-11-23 10:26:00,90.207,90.213,90.142,90.142,202299995.0
2006-11-23 10:27:00,90.192,90.215,90.192,90.215,216999999.0
2006-11-23 10:28:00,90.201,90.204,90.159,90.159,201299997.0
2006-11-23 10:29:00,90.186,90.207,90.142,90.207,157600001.0
2006-11-23 10:30:00,90.19,90.219,90.171,90.193,253199998.0
2006-11-23 10:31:00,90.207,90.209,90.15,90.184,285900003.0
2006-11-23 10:32:00,90.219,90.243,90.209,90.237,222799997.0
2006-11-23 10:33:00,90.205,90.205,90.158,90.158,153100000.0
2006-11-23 10:34:00,90.211,90.231,90.185,90.203,144099997.0
2006-11-23 10:35:00,90.207,90.207,90.177,90.19,284000001.0
2006-11-23 10:36:00,90.194,90.214,90.165,90.191,190599999.0
2006-11-23 10:37:00,90.168,90.195,90.157,90.171,128200000.0
2006-11-23 10:38:00,90.182,90.182,90.132,90.157,196600001.0
2006-11-23 10:39:00,90.18,90.195,90.161,90.161,159700000.0
2006-11-23 10:40:00,90.167,90.194,90.167,90.189,170000003.0
2006-11-23 10:41:00,90.166,90.201,90.16,90.181,240500004.0
2006-11-23 10:42:00,90.156,90.177,90.112,90.121,224800000.0
2006-11-23 10:43:00,90.117,90.163,90.117,90.163,265499993.0
2006-11-23 10:44:00,90.177,90.177,90.119,90.147,356500000.0
2006-11-23 10:45:00,90.133,90.174,90.124,90.173,226800000.0
2006-11-23 10:46:00,90.182,90.215,90.182,90.21,242700000.0
2006-11-23 10:47:00,90.207,90.23,90.202,90.22,196700000.0
2006-11-23 10:48:00,90.217,90.217,90.168,90.188,322599999.0
2006-11-23 10:49:00,90.224,90.224,90.204,90.211,216800000.0
2006-11-23 10:50:00,90.23,90.262,90.209,90.262,181400002.0
2006-11-23 10:51:00,90.254,90.254,90.187,90.209,257299996.0
2006-11-23 10:52:00,90.194,90.208,90.168,90.174,233699998.0
2006-11-23 10:53:00,90.183,90.196,90.164,90.184,327000000.0
2006-11-23 10:54:00,90.18,90.208,90.18,90.208,86600002.0
2006-11-23 10:55:00,90.183,90.204,90.145,90.145,262300001.0
2006-11-23 10:56:00,90.207,90.22,90.193,90.219,303800002.0
2006-11-23 10:57:00,90.19,90.221,90.164,90.206,231700002.0
2006-11-23 10:58:00,90.176,90.203,90.176,90.186,141699999.0
2006-11-23 10:59:00,90.186,90.204,90.171,90.187,257200002.0
2006-11-23 11:00:00,90.199,90.214,90.156,90.188,218599998.0
2006-11-23 11:01:00,90.189,90.202,90.175,90.188,112800000.0
2006-11-23 11:02:00,90.127,90.19,90.127,90.19,219199999.0
2006-11-23 11:03:00,90.185,90.201,90.167,90.186,289399998.0
2006-11-23 11:04:00,90.179,90.215,90.179,90.215,203699999.0
2006-11-23 11:05:00,90.187,90.205,90.162,90.167,196099999.0
2006-11-23 11:06:00,90.156,90.188,90.156,90.161,182000000.0
2006-11-23 11:07:00,90.152,90.184,90.149,90.17,223799998.0
2006-11-23 11:08:00,90.16,90.186,90.156,90.167,86600000.0
2006-11-23 11:09:00,90.16,90.177,90.146,90.167,213799998.0
2006-11-23 11:10:00,90.16,90.187,90.147,90.154,170400001.0
2006-11-23 11:11:00,90.162,90.199,90.156,90.171,106600000.0
2006-11-23 11:12:00,90.156,90.185,90.153,90.185,174300002.0
2006-11-23 11:13:00,90.166,90.194,90.153,90.194,191200000.0
2006-11-23 11:14:00,90.172,90.192,90.165,90.18,190100002.0
2006-11-23 11:15:00,90.15,90.189,90.145,90.171,196700001.0
2006-11-23 11:16:00,90.164,90.185,90.149,90.169,104100000.0
2006-11-23 11:17:00,90.178,90.178,90.154,90.166,185099996.0
2006-11-23 11:18:00,90.169,90.185,90.142,90.159,143200001.0
2006-11-23 11:19:00,90.182,90.189,90.143,90.143,215900001.0
2006-11-23 11:20:00,90.158,90.177,90.137,90.155,269599996.0
2006-11-23 11:21:00,90.175,90.175,90.148,90.148,180900000.0
2006-11-23 11:22:00,90.136,90.162,90.134,90.147,205000001.0
2006-11-23 11:23:00,90.15,90.156,90.127,90.131,163900000.0
2006-11-23 11:24:00,90.136,90.152,90.123,90.128,248799998.0
2006-11-23 11:25:00,90.144,90.164,90.131,90.149,176000000.0
2006-11-23 11:26:00,90.147,90.147,90.11,90.115,200200000.0
2006-11-23 11:27:00,90.128,90.165,90.102,90.112,176899999.0
2006-11-23 11:28:00,90.181,90.201,90.148,90.148,149699999.0
2006-11-23 11:29:00,90.167,90.167,90.12,90.141,145699999.0
2006-11-23 11:30:00,90.157,90.173,90.132,90.173,236499998.0
2006-11-23 11:31:00,90.177,90.177,90.152,90.162,133899999.0
2006-11-23 11:32:00,90.168,90.18,90.15,90.158,355000003.0
2006-11-23 11:33:00,90.142,90.173,90.137,90.17,301200000.0
2006-11-23 11:34:00,90.144,90.161,90.131,90.161,198799999.0
2006-11-23 11:35:00,90.137,90.155,90.111,90.152,189499998.0
2006-11-23 11:36:00,90.151,90.16,90.123,90.146,226300001.0
2006-11-23 11:37:00,90.143,90.175,90.139,90.162,287499999.0
2006-11-23 11:38:00,90.143,90.157,90.126,90.143,241600002.0
2006-11-23 11:39:00,90.127,90.142,90.103,90.109,149400002.0
2006-11-23 11:40:00,90.129,90.153,90.105,90.131,187899995.0
2006-11-23 11:41:00,90.137,90.143,90.097,90.123,252800002.0
2006-11-23 11:42:00,90.15,90.15,90.108,90.108,226400002.0
2006-11-23 11:43:00,90.123,90.129,90.097,90.107,116800000.0
2006-11-23 11:44:00,90.116,90.134,90.109,90.126,217999999.0
2006-11-23 11:45:00,90.091,90.111,90.071,90.091,324899996.0
2006-11-23 11:46:00,90.139,90.143,90.096,90.113,242300003.0
2006-11-23 11:47:00,90.093,90.142,90.085,90.107,148400000.0
2006-11-23 11:48:00,90.134,90.134,90.098,90.1,125999999.0
2006-11-23 11:49:00,90.107,90.124,90.092,90.107,359899995.0
2006-11-23 11:50:00,90.079,90.104,90.057,90.067,238100001.0
2006-11-23 11:51:00,90.114,90.115,90.087,90.099,302900001.0
2006-11-23 11:52:00,90.106,90.106,90.05,90.05,177999998.0
2006-11-23 11:53:00,90.08,90.094,90.067,90.072,135400000.0
2006-11-23 11:54:00,90.072,90.09,90.043,90.083,271499999.0
2006-11-23 11:55:00,90.07,90.095,90.064,90.083,161300002.0
2006-11-23 11:56:00,90.061,90.094,90.05,90.072,318499997.0
2006-11-23 11:57:00,90.099,90.102,90.073,90.073,195500001.0
2006-11-23 11:58:00,90.086,90.088,90.063,90.065,151500001.0
2006-11-23 11:59:00,90.06,90.07,90.043,90.043,298400000.0
2006-11-23 12:00:00,90.044,90.09,90.044,90.09,237499997.0
2006-11-23 12:01:00,90.077,90.077,90.028,90.028,133600000.0
2006-11-23 12:02:00,90.061,90.068,90.038,90.055,266000001.0
2006-11-23 12:03:00,90.048,90.072,90.009,90.037,204799998.0
2006-11-23 12:04:00,90.039,90.06,90.036,90.049,222400002.0
2006-11-23 12:05:00,90.026,90.051,90.019,90.051,241100000.0
2006-11-23 12:06:00,90.036,90.065,90.031,90.065,151899996.0
2006-11-23 12:07:00,90.054,90.081,90.017,90.067,134499999.0
2006-11-23 12:08:00,90.065,90.074,90.041,90.041,189200001.0
2006-11-23 12:09:00,90.037,90.058,90.01,90.058,196699996.0
2006-11-23 12:10:00,90.038,90.077,90.038,90.058,61500000.0
2006-11-23 12:11:00,90.047,90.081,90.027,90.047,181800000.0
2006-11-23 12:12:00,90.082,90.082,90.061,90.067,111299999.0
2006-11-23 12:13:00,90.073,90.077,90.049,90.049,219100000.0
2006-11-23 12:14:00,90.054,90.079,90.054,90.074,177199998.0
2006-11-23 12:15:00,90.073,90.103,90.058,90.08,190599997.0
2006-11-23 12:16:00,90.08,90.114,90.08,90.093,104300000.0
2006-11-23 12:17:00,90.087,90.1,90.071,90.084,189999998.0
2006-11-23 12:18:00,90.087,90.133,90.075,90.113,204800000.0
2006-11-23 12:19:00,90.11,90.147,90.105,90.114,149700002.0
2006-11-23 12:20:00,90.048,90.105,90.043,90.105,287000002.0
2006-11-23 12:21:00,90.092,90.11,90.063,90.079,198599998.0
2006-11-23 12:22:00,90.08,90.101,90.076,90.088,114200000.0
2006-11-23 12:23:00,90.094,90.107,90.072,90.093,190599997.0
2006-11-23 12:24:00,90.097,90.104,90.024,90.024,282499998.0
2006-11-23 12:25:00,90.078,90.118,90.072,90.118,300099996.0
2006-11-23 12:26:00,90.105,90.105,90.058,90.077,241099998.0
2006-11-23 12:27:00,90.093,90.118,90.081,90.117,273400003.0
2006-11-23 12:28:00,90.09,90.099,90.055,90.055,185799998.0
2006-11-23 12:29:00,90.06,90.084,90.051,90.08,243999998.0
2006-11-23 12:30:00,90.053,90.095,90.053,90.087,137100000.0
2006-11-23 12:31:00,90.105,90.107,90.079,90.102,216499999.0
2006-11-23 12:32:00,90.1,90.102,90.063,90.063,238400002.0
2006-11-23 12:33:00,90.044,90.091,90.044,90.087,247400001.0
2006-11-23 12:34:00,90.104,90.105,90.081,90.083,151400000.0
2006-11-23 12:35:00,90.114,90.114,90.069,90.085,193800003.0
2006-11-23 12:36:00,90.113,90.118,90.081,90.103,257300000.0
2006-11-23 12:37:00,90.078,90.101,90.056,90.101,223800001.0
2006-11-23 12:38:00,90.068,90.091,90.043,90.091,119000000.0
2006-11-23 12:39:00,90.074,90.095,90.049,90.077,166899999.0
2006-11-23 12:40:00,90.074,90.079,90.042,90.068,183900001.0
2006-11-23 12:41:00,90.077,90.083,90.038,90.047,207899996.0
2006-11-23 12:42:00,90.075,90.078,90.031,90.041,115199998.0
2006-11-23 12:43:00,90.019,90.082,90.005,90.049,275600001.0
2006-11-23 12:44:00,90.066,90.066,90.023,90.047,251999996.0
2006-11-23 12:45:00,90.042,90.057,90.026,90.043,184900001.0
2006-11-23 12:46:00,90.011,90.042,90.011,90.036,218100000.0
2006-11-23 12:47:00,90.048,90.071,90.007,90.069,161299998.0
2006-11-23 12:48:00,90.012,90.067,90.001,90.065,190299999.0
2006-11-23 12:49:00,90.07,90.094,90.042,90.078,275600000.0
2006-11-23 12:50:00,90.048,90.093,90.029,90.072,152399998.0
2006-11-23 12:51:00,90.077,90.099,90.043,90.091,157700000.0
2006-11-23 12:52:00,90.07,90.087,90.045,90.07,138599997.0
2006-11-23 12:53:00,90.034,90.06,90.019,90.04,171199999.0
2006-11-23 12:54:00,90.036,90.071,90.036,90.053,174699999.0
2006-11-23 12:55:00,90.039,90.057,90.022,90.044,233999999.0
2006-11-23 12:56:00,90.041,90.041,90.016,90.017,136599998.0
2006-11-23 12:57:00,90.038,90.044,90.018,90.03,139100000.0
2006-11-23 12:58:00,90.032,90.055,90.018,90.04,175900000.0
2006-11-23 12:59:00,89.993,90.029,89.989,90.0,154700002.0
2006-11-23 13:00:00,90.019,90.047,90.003,90.047,155399998.0
2006-11-23 13:01:00,90.02,90.038,90.011,90.03,110300000.0
2006-11-23 13:02:00,89.998,90.034,89.988,90.027,307099998.0
2006-11-23 13:03:00,90.035,90.045,89.987,90.0,205199999.0
2006-11-23 13:04:00,90.014,90.022,90.0,90.005,77600001.0
2006-11-23 13:05:00,90.005,90.053,90.003,90.048,214099998.0
2006-11-23 13:06:00,90.06,90.061,90.018,90.026,379200004.0
2006-11-23 13:07:00,90.035,90.035,89.968,90.005,212299998.0
2006-11-23 13:08:00,90.038,90.057,90.023,90.041,236199995.0
2006-11-23 13:09:00,90.043,90.057,90.026,90.026,213100004.0
2006-11-23 13:10:00,90.046,90.08,90.046,90.08,106499999.0
2006-11-23 13:11:00,90.033,90.058,90.011,90.02,127999998.0
2006-11-23 13:12:00,90.03,90.061,90.002,90.039,184799998.0
2006-11-23 13:13:00,90.039,90.055,90.011,90.03,107000001.0
2006-11-23 13:14:00,90.03,90.052,89.999,90.036,190799999.0
2006-11-23 13:15:00,90.034,90.051,90.001,90.042,185600000.0
2006-11-23 13:16:00,90.046,90.061,90.017,90.046,217899999.0
2006-11-23 13:17:00,90.058,90.071,90.041,90.06,153899999.0
2006-11-23 13:18:00,90.026,90.08,90.017,90.08,123500003.0
2006-11-23 13:19:00,90.039,90.067,90.007,90.054,163800000.0
2006-11-23 13:20:00,90.052,90.062,90.029,90.056,196499998.0
2006-11-23 13:21:00,90.038,90.057,90.009,90.036,214399996.0
2006-11-23 13:22:00,89.999,90.04,89.998,90.04,116199999.0
2006-11-23 13:23:00,90.028,90.051,89.992,89.997,170499996.0
2006-11-23 13:24:00,90.036,90.042,90.003,90.022,216799999.0
2006-11-23 13:25:00,90.037,90.057,90.025,90.044,153099998.0
2006-11-23 13:26:00,90.055,90.055,90.028,90.038,163399998.0
2006-11-23 13:27:00,90.026,90.044,89.979,89.992,287999997.0
2006-11-23 13:28:00,89.991,90.043,89.983,90.02,263499998.0
2006-11-23 13:29:00,90.034,90.037,89.998,90.009,179100000.0
2006-11-23 13:30:00,90.01,90.048,89.991,89.999,159900002.0
2006-11-23 13:31:00,89.975,90.036,89.969,90.01,233600000.0
2006-11-23 13:32:00,90.038,90.038,90.008,90.017,152999998.0
2006-11-23 13:33:00,90.014,90.027,89.984,90.001,123899999.0
2006-11-23 13:34:00,89.993,90.011,89.983,89.995,161099998.0
2006-11-23 13:35:00,89.968,89.993,89.941,89.977,132599998.0
2006-11-23 13:36:00,89.985,89.994,89.941,89.941,295800001.0
2006-11-23 13:37:00,89.979,90.019,89.962,90.01,267799999.0
2006-11-23 13:38:00,90.019,90.02,89.995,89.995,118800001.0
2006-11-23 13:39:00,89.978,90.009,89.966,90.0,185599998.0
2006-11-23 13:40:00,89.969,90.01,89.944,89.955,211900001.0
2006-11-23 13:41:00,89.988,90.018,89.978,89.994,135300000.0
2006-11-23 13:42:00,89.999,90.025,89.981,89.992,261399996.0
2006-11-23 13:43:00,90.014,90.048,89.993,90.013,262500002.0
2006-11-23 13:44:00,89.992,90.014,89.981,89.998,206399998.0
2006-11-23 13:45:00,90.015,90.033,89.975,90.013,232800001.0
2006-11-23 13:46:00,89.998,90.049,89.983,90.022,281399998.0
2006-11-23 13:47:00,89.999,90.035,89.987,90.001,142400000.0
2006-11-23 13:48:00,90.003,90.018,89.978,89.999,253500000.0
2006-11-23 13:49:00,90.019,90.041,89.998,90.023,250500003.0
2006-11-23 13:50:00,89.977,90.03,89.977,90.03,216399996.0
2006-11-23 13:51:00,89.995,90.018,89.966,89.97,263299997.0
2006-11-23 13:52:00,90.001,90.026,89.994,90.018,265599999.0
2006-11-23 13:53:00,89.985,90.041,89.967,90.041,166000001.0
2006-11-23 13:54:00,90.044,90.057,90.026,90.026,258700003.0
2006-11-23 13:55:00,90.048,90.051,90.026,90.032,323100003.0
2006-11-23 13:56:00,90.035,90.052,89.995,90.034,166299999.0
2006-11-23 13:57:00,90.005,90.044,90.004,90.044,221499998.0
2006-11-23 13:58:00,90.034,90.036,89.994,90.018,171699999.0
2006-11-23 13:59:00,90.018,90.04,90.001,90.011,180800002.0
2006-11-23 14:00:00,89.981,90.022,89.97,90.022,125000002.0
2006-11-23 14:01:00,90.014,90.023,89.97,89.999,209099997.0
2006-11-23 14:02:00,89.999,90.019,89.954,89.961,243499999.0
2006-11-23 14:03:00,89.998,90.03,89.998,90.03,118100001.0
2006-11-23 14:04:00,90.012,90.032,89.988,90.015,219999998.0
2006-11-23 14:05:00,90.009,90.009,89.979,89.986,153100000.0
2006-11-23 14:06:00,90.0,90.021,89.984,89.999,157399999.0
2006-11-23 14:07:00,90.002,90.033,89.981,89.998,300200000.0
2006-11-23 14:08:00,90.012,90.012,89.946,89.946,177999997.0
2006-11-23 14:09:00,89.971,90.006,89.961,89.986,140999999.0
2006-11-23 14:10:00,90.015,90.018,89.993,89.999,126399997.0
2006-11-23 14:11:00,89.97,90.013,89.965,89.974,159200002.0
2006-11-23 14:12:00,90.017,90.019,89.987,89.999,99899999.0
2006-11-23 14:13:00,89.998,90.02,89.995,90.007,172899999.0
2006-11-23 14:14:00,89.998,90.01,89.979,89.99,236000000.0
2006-11-23 14:15:00,90.004,90.023,89.983,90.015,268999998.0
2006-11-23 14:16:00,89.983,90.025,89.97,90.002,274599997.0
2006-11-23 14:17:00,89.999,90.04,89.977,90.006,157600000.0
2006-11-23 14:18:00,89.983,90.02,89.973,89.993,142000000.0
2006-11-23 14:19:00,90.025,90.062,90.017,90.054,211199998.0
2006-11-23 14:20:00,90.031,90.047,90.025,90.047,111500000.0
2006-11-23 14:21:00,90.057,90.073,90.042,90.055,165600002.0
2006-11-23 14:22:00,90.037,90.077,90.033,90.077,261799999.0
2006-11-23 14:23:00,90.067,90.067,90.022,90.035,170899998.0
2006-11-23 14:24:00,90.073,90.099,90.071,90.099,251700003.0
2006-11-23 14:25:00,90.089,90.089,90.055,90.072,69400001.0
2006-11-23 14:26:00,90.062,90.066,90.019,90.044,96999999.0
2006-11-23 14:27:00,90.06,90.06,90.016,90.031,96499999.0
2006-11-23 14:28:00,90.054,90.064,90.006,90.014,133000000.0
2006-11-23 14:29:00,90.06,90.076,90.013,90.063,138000002.0
2006-11-23 14:30:00,90.024,90.062,90.019,90.062,310000001.0
2006-11-23 14:31:00,90.069,90.072,90.046,90.046,153500000.0
2006-11-23 14:32:00,90.065,90.068,90.028,90.04,143400000.0
2006-11-23 14:33:00,90.063,90.068,90.029,90.029,115800001.0
2006-11-23 14:34:00,90.037,90.059,90.029,90.055,130500002.0
2006-11-23 14:35:00,90.053,90.057,90.032,90.035,187999997.0
2006-11-23 14:36:00,90.021,90.062,90.021,90.057,113200001.0
2006-11-23 14:37:00,90.033,90.057,89.993,90.041,276499997.0
2006-11-23 14:38:00,90.037,90.037,89.97,89.97,194499999.0
2006-11-23 14:39:00,90.017,90.035,90.015,90.018,87299998.0
2006-11-23 14:40:00,90.007,90.023,90.004,90.01,164299998.0
2006-11-23 14:41:00,89.991,90.045,89.976,90.045,185299995.0
2006-11-23 14:42:00,90.009,90.03,89.968,89.997,212899998.0
2006-11-23 14:43:00,90.017,90.024,89.977,89.983,213399999.0
2006-11-23 14:44:00,90.025,90.027,89.972,90.011,235400000.0
2006-11-23 14:45:00,89.98,90.024,89.97,89.986,284300002.0
2006-11-23 14:46:00,90.001,90.036,89.993,90.015,208899999.0
2006-11-23 14:47:00,90.007,90.029,89.991,90.004,329299998.0
2006-11-23 14:48:00,90.01,90.01,89.962,89.965,181900001.0
2006-11-23 14:49:00,89.986,90.022,89.963,89.981,231399999.0
2006-11-23 14:50:00,89.951,90.007,89.951,90.0,140299999.0
2006-11-23 14:51:00,90.0,90.013,89.971,90.012,155900001.0
2006-11-23 14:52:00,90.015,90.032,89.998,90.019,145600001.0
2006-11-23 14:53:00,89.992,90.011,89.954,89.963,155600000.0
2006-11-23 14:54:00,89.976,90.003,89.951,89.985,206999998.0
2006-11-23 14:55:00,89.968,90.003,89.95,89.968,141999998.0
2006-11-23 14:56:00,89.96,89.976,89.932,89.932,196499996.0
2006-11-23 14:57:00,89.998,89.998,89.973,89.973,170700002.0
2006-11-23 14:58:00,89.955,89.995,89.939,89.968,208200000.0
2006-11-23 14:59:00,89.968,89.98,89.934,89.939,187600000.0
2006-11-23 15:00:00,90.005,90.005,89.958,89.998,246200001.0
2006-11-23 15:01:00,89.995,89.995,89.931,89.953,298899999.0
2006-11-23 15:02:00,90.006,90.022,89.993,90.015,92400000.0
2006-11-23 15:03:00,89.992,90.017,89.974,89.999,164099998.0
2006-11-23 15:04:00,89.966,90.006,89.96,89.982,167000000.0
2006-11-23 15:05:00,89.968,90.022,89.968,89.986,231100000.0
2006-11-23 15:06:00,90.029,90.038,89.977,89.997,299999998.0
2006-11-23 15:07:00,90.022,90.033,89.946,90.006,145800001.0
2006-11-23 15:08:00,90.043,90.065,90.031,90.037,191100000.0
2006-11-23 15:09:00,89.997,90.034,89.924,90.034,232699997.0
2006-11-23 15:10:00,90.012,90.055,89.993,90.055,282599999.0
2006-11-23 15:11:00,89.99,90.03,89.974,90.027,270299997.0
2006-11-23 15:12:00,90.045,90.047,89.981,89.981,136600000.0
2006-11-23 15:13:00,89.995,90.02,89.959,89.972,143299999.0
2006-11-23 15:14:00,89.968,90.025,89.953,90.004,166400001.0
2006-11-23 15:15:00,90.01,90.013,89.971,90.012,180999999.0
2006-11-23 15:16:00,89.994,90.033,89.958,89.958,179500000.0
2006-11-23 15:17:00,90.008,90.011,89.959,90.008,151799999.0
2006-11-23 15:18:00,90.002,90.003,89.955,90.003,287900000.0
2006-11-23 15:19:00,89.966,89.994,89.942,89.992,397699993.0
2006-11-23 15:20:00,89.998,89.999,89.961,89.983,158400001.0
2006-11-23 15:21:00,89.959,90.019,89.955,89.997,227700000.0
2006-11-23 15:22:00,89.99,89.991,89.944,89.944,193299999.0
2006-11-23 15:23:00,89.997,90.02,89.953,89.959,172499999.0
2006-11-23 15:24:00,89.993,90.02,89.986,90.012,272199996.0
2006-11-23 15:25:00,90.0,90.0,89.963,89.981,152199998.0
2006-11-23 15:26:00,89.998,90.015,89.974,90.002,277399996.0
2006-11-23 15:27:00,90.0,90.026,89.954,89.966,181599996.0
2006-11-23 15:28:00,89.993,90.032,89.993,90.015,191700002.0
2006-11-23 15:29:00,90.021,90.021,89.959,89.974,206100000.0
2006-11-23 15:30:00,89.991,90.014,89.985,90.001,194200002.0
2006-11-23 15:31:00,89.988,90.02,89.973,90.005,193700002.0
2006-11-23 15:32:00,90.013,90.017,89.943,89.973,196600000.0
2006-11-23 15:33:00,89.983,90.014,89.976,90.003,234999997.0
2006-11-23 15:34:00,90.006,90.017,89.992,90.003,273700002.0
2006-11-23 15:35:00,89.943,90.006,89.935,89.989,139999997.0
2006-11-23 15:36:00,89.996,90.022,89.954,89.964,206399998.0
2006-11-23 15:37:00,89.978,90.002,89.973,89.979,107100000.0
2006-11-23 15:38:00,89.982,90.024,89.967,90.017,159900000.0
2006-11-23 15:39:00,90.006,90.022,89.992,90.006,150300002.0
2006-11-23 15:40:00,90.033,90.033,89.914,89.952,247400002.0
2006-11-23 15:41:00,89.964,90.025,89.951,89.998,136400001.0
2006-11-23 15:42:00,90.026,90.048,90.019,90.032,273400000.0
2006-11-23 15:43:00,90.043,90.043,90.014,90.017,242100000.0
2006-11-23 15:44:00,90.001,90.02,89.978,89.996,153400000.0
2006-11-23 15:45:00,90.0,90.021,89.942,89.955,305699996.0
2006-11-23 15:46:00,89.996,90.02,89.993,90.015,229800000.0
2006-11-23 15:47:00,89.998,90.01,89.972,89.972,217199999.0
2006-11-23 15:48:00,89.973,90.003,89.954,89.994,188500000.0
2006-11-23 15:49:00,89.98,89.998,89.95,89.971,284200002.0
2006-11-23 15:50:00,89.988,89.988,89.956,89.956,125200000.0
2006-11-23 15:51:00,89.971,90.014,89.969,89.988,270800001.0
2006-11-23 15:52:00,90.009,90.012,89.977,89.983,284799999.0
2006-11-23 15:53:00,89.955,89.999,89.944,89.96,174600000.0
2006-11-23 15:54:00,89.995,90.009,89.955,89.989,149099998.0
2006-11-23 15:55:00,89.979,90.011,89.962,89.962,120600002.0
2006-11-23 15:56:00,89.987,90.013,89.963,89.995,268099996.0
2006-11-23 15:57:00,89.923,89.996,89.923,89.996,176899996.0
2006-11-23 15:58:00,90.019,90.026,89.986,89.992,197100000.0
2006-11-23 15:59:00,90.01,90.043,90.01,90.04,154299999.0
2006-11-23 16:00:00,90.029,90.043,89.981,90.014,176299998.0
2006-11-23 16:01:00,90.035,90.045,90.009,90.02,166099998.0
2006-11-23 16:02:00,89.998,90.03,89.988,90.01,158800000.0
2006-11-23 16:03:00,90.004,90.028,89.977,89.992,86800000.0
2006-11-23 16:04:00,90.035,90.048,90.02,90.038,121000001.0
2006-11-23 16:05:00,90.037,90.037,89.997,90.007,155299999.0
2006-11-23 16:06:00,89.997,90.014,89.968,89.989,178599998.0
2006-11-23 16:07:00,90.007,90.007,89.97,89.97,259399996.0
2006-11-23 16:08:00,90.001,90.016,89.984,90.002,146999999.0
2006-11-23 16:09:00,90.009,90.009,89.953,89.982,246500001.0
2006-11-23 16:10:00,89.95,89.99,89.938,89.981,273500001.0
2006-11-23 16:11:00,89.98,89.995,89.961,89.974,160400001.0
2006-11-23 16:12:00,89.952,89.991,89.949,89.959,205500000.0
2006-11-23 16:13:00,89.938,89.99,89.938,89.986,147400001.0
2006-11-23 16:14:00,89.915,89.976,89.915,89.969,240800000.0
2006-11-23 16:15:00,90.0,90.002,89.964,89.99,202999998.0
2006-11-23 16:16:00,90.001,90.001,89.972,89.992,167999997.0
2006-11-23 16:17:00,89.983,89.984,89.923,89.969,301999999.0
2006-11-23 16:18:00,89.964,89.992,89.946,89.99,249200002.0
2006-11-23 16:19:00,89.985,89.994,89.958,89.969,233000002.0
2006-11-23 16:20:00,89.987,89.987,89.931,89.947,224700000.0
2006-11-23 16:21:00,89.968,89.992,89.949,89.949,218999999.0
2006-11-23 16:22:00,89.983,90.0,89.97,89.972,188400000.0
2006-11-23 16:23:00,89.964,90.021,89.953,89.988,145999998.0
2006-11-23 16:24:00,89.982,89.993,89.965,89.986,202200004.0
2006-11-23 16:25:00,89.992,89.999,89.951,89.976,126999999.0
2006-11-23 16:26:00,89.953,89.987,89.934,89.987,169700001.0
2006-11-23 16:27:00,89.993,89.993,89.938,89.974,308499997.0
2006-11-23 16:28:00,89.962,89.982,89.924,89.932,73099999.0
2006-11-23 16:29:00,89.972,89.972,89.932,89.947,133700001.0
2006-11-23 16:30:00,89.943,89.981,89.928,89.981,253600000.0
2006-11-23 16:31:00,89.986,89.993,89.968,89.972,130099999.0
2006-11-23 16:32:00,89.982,90.002,89.933,89.945,194000000.0
2006-11-23 16:33:00,89.962,90.003,89.958,89.997,186400001.0
2006-11-23 16:34:00,89.975,90.0,89.95,89.983,177399999.0
2006-11-23 16:35:00,89.999,90.006,89.987,89.987,70500000.0
2006-11-23 16:36:00,89.969,89.996,89.961,89.983,203899999.0
2006-11-23 16:37:00,89.988,89.992,89.95,89.969,153600000.0
2006-11-23 16:38:00,89.951,90.002,89.947,90.002,126300000.0
2006-11-23 16:39:00,89.981,89.999,89.923,89.936,208200000.0
2006-11-23 16:40:00,89.956,89.989,89.926,89.989,314600003.0
2006-11-23 16:41:00,89.938,89.979,89.936,89.979,149100000.0
2006-11-23 16:42:00,89.963,89.99,89.956,89.99,317799996.0
2006-11-23 16:43:00,89.986,90.003,89.961,89.983,90500000.0
2006-11-23 16:44:00,89.997,90.021,89.971,89.999,115399998.0
2006-11-23 16:45:00,89.994,90.03,89.949,89.955,248799997.0
2006-11-23 16:46:00,90.001,90.001,89.974,89.983,145300003.0
2006-11-23 16:47:00,89.991,90.047,89.976,90.025,338799998.0
2006-11-23 16:48:00,90.04,90.04,89.968,89.991,169199999.0
2006-11-23 16:49:00,90.006,90.027,89.951,89.963,161700000.0
2006-11-23 16:50:00,89.972,90.015,89.972,89.99,175100000.0
2006-11-23 16:51:00,90.025,90.027,89.972,89.972,130600000.0
2006-11-23 16:52:00,90.001,90.015,89.966,90.0,233300003.0
2006-11-23 16:53:00,89.984,90.015,89.958,90.015,242600001.0
2006-11-23 16:54:00,89.982,90.037,89.982,90.017,150199998.0
2006-11-23 16:55:00,89.993,89.993,89.957,89.968,113500001.0
2006-11-23 16:56:00,89.989,89.994,89.961,89.983,97099999.0
2006-11-23 16:57:00,89.95,90.001,89.942,89.979,175700000.0
2006-11-23 16:58:00,90.004,90.011,89.969,89.98,156600001.0
2006-11-23 16:59:00,89.999,90.026,89.999,90.017,209999999.0
2006-11-23 17:00:00,89.997,90.024,89.996,89.997,181200000.0
2006-11-23 17:01:00,89.981,90.008,89.963,90.006,274000004.0
2006-11-23 17:02:00,90.0,90.009,89.966,89.968,129900003.0
2006-11-23 17:03:00,89.974,89.99,89.954,89.973,226399999.0
2006-11-23 17:04:00,89.962,89.982,89.919,89.938,214299998.0
2006-11-23 17:05:00,89.958,89.977,89.958,89.975,111099999.0
2006-11-23 17:06:00,89.963,89.982,89.905,89.963,340499997.0
2006-11-23 17:07:00,89.965,89.965,89.932,89.933,108099998.0
2006-11-23 17:08:00,89.973,89.983,89.943,89.964,119799999.0
2006-11-23 17:09:00,89.971,89.983,89.92,89.92,161699997.0
2006-11-23 17:10:00,89.945,89.952,89.926,89.934,144499998.0
2006-11-23 17:11:00,89.911,89.959,89.908,89.959,266599996.0
2006-11-23 17:12:00,89.952,89.972,89.949,89.964,135999998.0
2006-11-23 17:13:00,89.969,89.969,89.94,89.951,198600000.0
2006-11-23 17:14:00,89.916,89.957,89.902,89.957,197499998.0
2006-11-23 17:15:00,89.924,89.937,89.906,89.917,217999998.0
2006-11-23 17:16:00,89.969,89.984,89.958,89.963,135499998.0
2006-11-23 17:17:00,89.952,89.988,89.921,89.934,183600000.0
2006-11-23 17:18:00,89.94,89.982,89.934,89.982,64700000.0
2006-11-23 17:19:00,89.961,89.961,89.926,89.933,131699997.0
2006-11-23 17:20:00,89.965,89.991,89.965,89.987,237899997.0
2006-11-23 17:21:00,89.972,89.991,89.944,89.969,226299997.0
2006-11-23 17:22:00,89.938,89.968,89.915,89.951,131399999.0
2006-11-23 17:23:00,89.935,89.967,89.908,89.967,208300000.0
2006-11-23 17:24:00,89.934,89.961,89.888,89.893,184400002.0
2006-11-23 17:25:00,89.934,89.937,89.909,89.919,266900000.0
2006-11-23 17:26:00,89.918,89.918,89.87,89.895,148399999.0
2006-11-23 17:27:00,89.907,89.938,89.907,89.938,192500001.0
2006-11-23 17:28:00,89.903,89.923,89.86,89.868,183700003.0
2006-11-23 17:29:00,89.919,89.95,89.903,89.935,121000000.0
2006-11-23 17:30:00,89.947,89.969,89.937,89.953,172900000.0
2006-11-23 17:31:00,89.958,89.985,89.954,89.977,102199999.0
2006-11-23 17:32:00,89.99,90.004,89.971,89.981,215900001.0
2006-11-23 17:33:00,89.964,89.996,89.955,89.986,139500001.0
2006-11-23 17:34:00,89.93,89.968,89.921,89.968,239800002.0
2006-11-23 17:35:00,89.977,89.983,89.952,89.967,188599998.0
2006-11-23 17:36:00,89.977,89.977,89.917,89.937,191800002.0
2006-11-23 17:37:00,89.994,90.02,89.992,90.02,185799995.0
2006-11-23 17:38:00,89.996,90.02,89.983,90.011,159700000.0
2006-11-23 17:39:00,89.983,90.013,89.971,89.982,157000001.0
2006-11-23 17:40:00,89.998,90.001,89.975,90.001,190499998.0
2006-11-23 17:41:00,89.997,89.997,89.948,89.948,300599996.0
2006-11-23 17:42:00,89.954,89.982,89.947,89.954,215499998.0
2006-11-23 17:43:00,89.958,89.998,89.942,89.998,87299999.0
2006-11-23 17:44:00,89.994,90.008,89.936,89.991,238399999.0
2006-11-23 17:45:00,90.01,90.026,89.992,90.0,217500000.0
2006-11-23 17:46:00,89.982,90.011,89.982,90.006,81600000.0
2006-11-23 17:47:00,90.007,90.018,89.937,89.943,142900003.0
2006-11-23 17:48:00,89.957,89.992,89.947,89.97,171300000.0
2006-11-23 17:49:00,89.954,89.978,89.931,89.971,131599997.0
2006-11-23 17:50:00,89.931,89.99,89.931,89.99,186899998.0
2006-11-23 17:51:00,89.977,89.998,89.965,89.987,292999998.0
2006-11-23 17:52:00,89.982,89.982,89.953,89.954,134600001.0
2006-11-23 17:53:00,89.947,89.961,89.924,89.95,254100002.0
2006-11-23 17:54:00,89.921,89.951,89.906,89.951,147100000.0
2006-11-23 17:55:00,89.945,89.953,89.894,89.9,100400000.0
2006-11-23 17:56:00,89.911,89.946,89.903,89.946,205200004.0
2006-11-23 17:57:00,89.952,89.96,89.897,89.906,201100004.0
2006-11-23 17:58:00,89.884,89.95,89.869,89.922,275100001.0
2006-11-23 17:59:00,89.937,89.958,89.906,89.942,266099999.0
2006-11-23 18:00:00,89.922,89.944,89.888,89.92,305100000.0
2006-11-23 18:01:00,89.951,89.955,89.878,89.933,1100999996.0
2006-11-23 18:02:00,89.976,89.979,89.95,89.953,1946100000.0
2006-11-23 18:04:00,89.944,89.96,89.906,89.957,1696800004.0
2006-11-23 18:05:00,89.958,89.962,89.896,89.941,1860999983.0
2006-11-23 18:06:00,89.95,89.979,89.948,89.976,1717699997.0
2006-11-23 18:07:00,89.965,89.988,89.943,89.947,2110499998.0
2006-11-23 18:08:00,89.96,89.986,89.928,89.986,2012199992.0
2006-11-23 18:09:00,89.997,90.01,89.982,89.992,1809800005.0
2006-11-23 18:10:00,90.0,90.003,89.969,89.985,1837299992.0
2006-11-23 18:11:00,89.985,90.005,89.945,89.982,869899997.0
2006-11-23 18:12:00,89.978,89.984,89.922,89.959,1218099999.0
2006-11-23 18:13:00,89.977,89.981,89.942,89.945,1496199997.0
2006-11-23 18:14:00,89.947,89.992,89.947,89.992,1696199995.0
2006-11-23 18:15:00,89.991,89.996,89.952,89.97,2052700002.0
2006-11-23 18:17:00,89.965,89.997,89.926,89.935,667199999.0
2006-11-23 18:18:00,89.965,89.981,89.92,89.923,1001600001.0
2006-11-23 18:19:00,89.95,89.974,89.907,89.927,1899199990.0
2006-11-23 18:20:00,89.983,89.983,89.926,89.946,1634699996.0
2006-11-23 18:21:00,89.972,89.974,89.93,89.952,1562299995.0
2006-11-23 18:22:00,89.971,89.994,89.948,89.994,1731800000.0
2006-11-23 18:24:00,89.983,89.983,89.938,89.972,1577399993.0
2006-11-23 18:26:00,89.917,89.966,89.905,89.915,1617099999.0
2006-11-23 18:27:00,89.909,89.959,89.897,89.933,1133200001.0
2006-11-23 18:28:00,89.96,89.96,89.904,89.916,1387599989.0
2006-11-23 18:29:00,89.949,89.98,89.911,89.973,1467399992.0
2006-11-23 18:30:00,89.975,89.991,89.941,89.973,589600001.0
2006-11-23 18:31:00,89.968,89.985,89.938,89.953,1141100002.0
2006-11-23 18:32:00,89.99,89.991,89.935,89.968,1918299998.0
2006-11-23 18:33:00,89.983,90.016,89.977,90.002,1719599995.0
2006-11-23 18:34:00,89.995,89.995,89.938,89.951,1767799986.0
2006-11-23 18:35:00,89.972,89.995,89.932,89.972,1465899989.0
2006-11-23 18:36:00,89.984,89.997,89.956,89.99,1682900002.0
2006-11-23 18:37:00,89.961,89.98,89.914,89.979,986499991.0
2006-11-23 18:38:00,89.994,89.998,89.937,89.958,701099992.0
2006-11-23 18:39:00,89.98,90.006,89.977,90.0,407899998.0
2006-11-23 18:40:00,89.977,89.988,89.94,89.949,912200005.0
2006-11-23 18:41:00,89.973,89.973,89.918,89.946,775800001.0
2006-11-23 18:42:00,89.952,89.988,89.934,89.971,772699997.0
2006-11-23 18:43:00,89.956,89.973,89.903,89.954,1330299986.0
2006-11-23 18:44:00,89.967,89.984,89.947,89.967,920200000.0
2006-11-23 18:45:00,89.937,89.974,89.917,89.932,900500002.0
2006-11-23 18:46:00,89.914,89.952,89.893,89.952,677799999.0
2006-11-23 18:47:00,89.952,89.961,89.914,89.915,524599999.0
2006-11-23 18:48:00,89.971,89.996,89.964,89.976,523499998.0
2006-11-23 18:49:00,90.001,90.01,89.971,89.978,824300000.0
2006-11-23 18:50:00,89.975,89.996,89.937,89.968,956099999.0
2006-11-23 18:51:00,89.986,89.99,89.962,89.963,397300000.0
2006-11-23 18:52:00,89.965,89.993,89.956,89.969,799799988.0
2006-11-23 18:53:00,89.942,89.972,89.921,89.945,866499994.0
2006-11-23 18:54:00,89.965,89.979,89.948,89.959,990699996.0
2006-11-23 18:55:00,89.942,89.964,89.91,89.952,1018200005.0
2006-11-23 18:56:00,89.945,89.946,89.892,89.892,662500005.0
2006-11-23 18:57:00,89.923,89.96,89.893,89.941,404499999.0
2006-11-23 18:58:00,89.887,89.965,89.887,89.941,1245900002.0
2006-11-23 18:59:00,89.947,89.963,89.907,89.937,960599998.0
2006-11-23 19:00:00,89.948,89.948,89.904,89.923,691299995.0
2006-11-23 19:01:00,89.917,89.938,89.854,89.878,582699998.0
2006-11-23 19:02:00,89.885,89.919,89.877,89.89,342400004.0
2006-11-23 19:03:00,89.93,89.935,89.896,89.906,742399998.0
2006-11-23 19:04:00,89.89,89.933,89.877,89.927,697599992.0
2006-11-23 19:05:00,89.922,89.922,89.848,89.89,437699999.0
2006-11-23 19:06:00,89.931,89.936,89.905,89.905,542799998.0
2006-11-23 19:07:00,89.9,89.929,89.885,89.91,999199995.0
2006-11-23 19:08:00,89.94,89.951,89.884,89.938,906799994.0
2006-11-23 19:09:00,89.93,89.93,89.885,89.904,632100002.0
2006-11-23 19:10:00,89.905,89.939,89.881,89.928,560099997.0
2006-11-23 19:11:00,89.919,89.943,89.886,89.894,183300000.0
2006-11-23 19:12:00,89.918,89.945,89.898,89.898,281700000.0
2006-11-23 19:13:00,89.911,89.939,89.885,89.925,418900001.0
2006-11-23 19:14:00,89.93,89.95,89.924,89.945,494099998.0
2006-11-23 19:15:00,89.941,89.949,89.887,89.918,710199998.0
2006-11-23 19:16:00,89.908,89.953,89.888,89.912,434399996.0
2006-11-23 19:17:00,89.936,89.936,89.885,89.885,581799998.0
2006-11-23 19:18:00,89.906,89.935,89.875,89.9,555100002.0
2006-11-23 19:19:00,89.929,89.934,89.878,89.884,448200002.0
2006-11-23 19:20:00,89.91,89.932,89.877,89.925,394000000.0
2006-11-23 19:21:00,89.915,89.934,89.888,89.905,319800003.0
2006-11-23 19:22:00,89.92,89.938,89.874,89.938,313599998.0
2006-11-23 19:23:00,89.939,89.967,89.91,89.947,1679199993.0
2006-11-23 19:24:00,89.946,89.946,89.878,89.878,584700000.0
2006-11-23 19:25:00,89.88,89.932,89.875,89.891,985199980.0
2006-11-23 19:26:00,89.902,89.945,89.885,89.91,1239800002.0
2006-11-23 19:27:00,89.895,89.932,89.883,89.889,1057999999.0
2006-11-23 19:28:00,89.947,89.955,89.888,89.889,575099996.0
2006-11-23 19:29:00,89.941,89.947,89.889,89.921,700299995.0
2006-11-23 19:30:00,89.92,89.936,89.894,89.924,860200004.0
2006-11-23 19:31:00,89.919,89.927,89.875,89.878,461099996.0
2006-11-23 19:32:00,89.906,89.922,89.882,89.919,791600001.0
2006-11-23 19:33:00,89.905,89.932,89.873,89.932,524199998.0
2006-11-23 19:34:00,89.904,89.928,89.873,89.873,743499998.0
2006-11-23 19:35:00,89.893,89.924,89.847,89.858,835999997.0
2006-11-23 19:36:00,89.902,89.926,89.866,89.909,438100001.0
2006-11-23 19:37:00,89.888,89.904,89.872,89.899,181600001.0
2006-11-23 19:38:00,89.894,89.921,89.863,89.872,1109399995.0
2006-11-23 19:39:00,89.886,89.916,89.886,89.908,805599999.0
2006-11-23 19:40:00,89.914,89.916,89.87,89.889,613999992.0
2006-11-23 19:41:00,89.896,89.958,89.881,89.941,859100000.0
2006-11-23 19:42:00,89.932,89.96,89.908,89.922,606299994.0
2006-11-23 19:43:00,89.898,89.938,89.889,89.938,273700004.0
2006-11-23 19:44:00,89.938,89.949,89.877,89.877,397900002.0
2006-11-23 19:45:00,89.906,89.946,89.896,89.921,535399997.0
2006-11-23 19:46:00,89.89,89.94,89.875,89.918,550299996.0
2006-11-23 19:47:00,89.925,89.943,89.901,89.904,265700001.0
2006-11-23 19:48:00,89.904,89.95,89.904,89.923,840899993.0
2006-11-23 19:49:00,89.925,89.951,89.887,89.887,529799997.0
2006-11-23 19:50:00,89.958,89.972,89.937,89.95,322200002.0
2006-11-23 19:51:00,89.963,89.969,89.911,89.932,243300001.0
2006-11-23 19:52:00,89.94,89.97,89.909,89.938,522099998.0
2006-11-23 19:53:00,89.961,89.968,89.898,89.946,857500001.0
2006-11-23 19:54:00,89.936,89.977,89.904,89.917,790400002.0
2006-11-23 19:55:00,89.928,89.985,89.914,89.914,390000003.0
2006-11-23 19:56:00,89.959,89.979,89.926,89.926,294799996.0
2006-11-23 19:57:00,89.93,89.962,89.9,89.943,490400000.0
2006-11-23 19:58:00,89.958,89.958,89.895,89.903,811900001.0
2006-11-23 19:59:00,89.905,89.959,89.885,89.893,930599989.0
2006-11-23 20:00:00,89.927,89.96,89.917,89.942,375400003.0
2006-11-23 20:01:00,89.925,89.95,89.89,89.899,481300003.0
2006-11-23 20:02:00,89.915,89.935,89.874,89.915,772900000.0
2006-11-23 20:03:00,89.93,89.951,89.886,89.886,385199997.0
2006-11-23 20:04:00,89.904,89.939,89.847,89.914,339800003.0
2006-11-23 20:05:00,89.935,89.955,89.889,89.914,662899996.0
2006-11-23 20:06:00,89.918,89.958,89.887,89.929,606599997.0
2006-11-23 20:07:00,89.896,89.964,89.892,89.913,637999996.0
2006-11-23 20:08:00,89.899,89.931,89.88,89.905,431900000.0
2006-11-23 20:09:00,89.922,89.929,89.872,89.903,583100001.0
2006-11-23 20:10:00,89.914,89.933,89.902,89.927,661099995.0
2006-11-23 20:11:00,89.933,89.943,89.899,89.916,671099996.0
2006-11-23 20:12:00,89.922,89.966,89.891,89.944,1397400001.0
2006-11-23 20:13:00,89.95,89.95,89.873,89.903,625600002.0
2006-11-23 20:14:00,89.946,89.97,89.931,89.933,453499996.0
2006-11-23 20:15:00,89.959,89.964,89.917,89.946,760299997.0
2006-11-23 20:16:00,89.928,89.962,89.899,89.899,621599999.0
2006-11-23 20:17:00,89.909,89.964,89.904,89.947,292899995.0
2006-11-23 20:18:00,89.958,89.984,89.957,89.984,47000000.0
2006-11-23 20:19:00,89.967,89.967,89.902,89.929,339399998.0
2006-11-23 20:20:00,89.95,89.95,89.884,89.927,734199990.0
2006-11-23 20:21:00,89.935,89.951,89.882,89.882,575700002.0
2006-11-23 20:22:00,89.942,89.944,89.888,89.888,988799991.0
2006-11-23 20:23:00,89.936,89.936,89.889,89.896,584999996.0
2006-11-23 20:24:00,89.915,89.944,89.881,89.881,466399996.0
2006-11-23 20:25:00,89.893,89.949,89.893,89.918,629999994.0
2006-11-23 20:26:00,89.912,89.937,89.876,89.895,549299995.0
2006-11-23 20:27:00,89.927,89.946,89.891,89.902,472800000.0
2006-11-23 20:28:00,89.93,89.981,89.923,89.95,1437300005.0
2006-11-23 20:29:00,89.975,89.975,89.905,89.905,1805499984.0
2006-11-23 20:30:00,89.965,89.965,89.893,89.893,1592400000.0
2006-11-23 20:31:00,89.915,89.948,89.909,89.924,910000002.0
2006-11-23 20:32:00,89.911,89.946,89.896,89.916,1277299995.0
2006-11-23 20:33:00,89.899,89.941,89.891,89.941,828299985.0
2006-11-23 20:34:00,89.923,89.939,89.885,89.903,502900001.0
2006-11-23 20:35:00,89.91,89.935,89.885,89.885,462499997.0
2006-11-23 20:36:00,89.92,89.953,89.879,89.899,574199992.0
2006-11-23 20:37:00,89.938,89.958,89.897,89.911,626499997.0
2006-11-23 20:38:00,89.957,89.957,89.923,89.935,1009299993.0
2006-11-23 20:39:00,89.912,89.946,89.896,89.908,655600000.0
2006-11-23 20:40:00,89.926,89.966,89.906,89.914,1401300001.0
2006-11-23 20:41:00,89.897,89.928,89.893,89.894,860899998.0
2006-11-23 20:42:00,89.935,89.962,89.905,89.909,1075099997.0
2006-11-23 20:43:00,89.934,89.966,89.895,89.898,809899991.0
2006-11-23 20:44:00,89.915,89.953,89.887,89.948,837900002.0
2006-11-23 20:45:00,89.944,89.97,89.895,89.97,516199997.0
2006-11-23 20:46:00,89.945,89.963,89.903,89.932,512999999.0
2006-11-23 20:47:00,89.903,89.92,89.861,89.88,1066800003.0
2006-11-23 20:48:00,89.897,89.916,89.858,89.87,643299999.0
2006-11-23 20:49:00,89.9,89.92,89.895,89.915,602800005.0
2006-11-23 20:50:00,89.914,89.914,89.867,89.891,1088699993.0
2006-11-23 20:51:00,89.901,89.919,89.861,89.887,429399999.0
2006-11-23 20:52:00,89.888,89.918,89.857,89.918,464999995.0
2006-11-23 20:53:00,89.914,89.943,89.911,89.933,1364300006.0
2006-11-23 20:54:00,89.925,89.939,89.888,89.91,569999995.0
2006-11-23 20:55:00,89.907,89.944,89.878,89.897,1269899997.0
2006-11-23 20:56:00,89.915,89.944,89.895,89.917,690100001.0
2006-11-23 20:57:00,89.914,89.948,89.88,89.938,732499999.0
2006-11-23 20:58:00,89.936,89.947,89.891,89.927,1573499995.0
2006-11-23 20:59:00,89.93,89.956,89.888,89.91,1023499997.0
2006-11-23 21:00:00,89.909,89.962,89.901,89.949,1358399989.0
2006-11-23 21:01:00,89.949,89.954,89.921,89.931,886599996.0
2006-11-23 21:02:00,89.916,89.956,89.901,89.924,505700000.0
2006-11-23 21:03:00,89.945,89.956,89.903,89.935,328599994.0
2006-11-23 21:04:00,89.965,89.965,89.921,89.933,368099996.0
2006-11-23 21:05:00,89.9,89.969,89.9,89.937,836100000.0
2006-11-23 21:06:00,89.947,89.971,89.922,89.933,499899995.0
2006-11-23 21:07:00,89.965,89.975,89.913,89.913,768299996.0
2006-11-23 21:08:00,89.946,89.984,89.922,89.974,859300001.0
2006-11-23 21:09:00,89.988,89.988,89.929,89.957,202100000.0
2006-11-23 21:10:00,89.961,89.986,89.923,89.958,564700008.0
2006-11-23 21:11:00,89.972,89.993,89.937,89.954,688200006.0
2006-11-23 21:12:00,89.953,89.974,89.928,89.952,315300000.0
2006-11-23 21:13:00,89.95,89.969,89.923,89.954,428599998.0
2006-11-23 21:14:00,89.947,89.96,89.897,89.924,755599995.0
2006-11-23 21:15:00,89.923,89.948,89.889,89.922,930999996.0
2006-11-23 21:16:00,89.9,89.948,89.9,89.948,861299997.0
2006-11-23 21:17:00,89.939,89.96,89.905,89.956,772600001.0
2006-11-23 21:18:00,89.934,89.96,89.892,89.921,692800001.0
2006-11-23 21:19:00,89.904,89.956,89.896,89.905,712299996.0
2006-11-23 21:20:00,89.94,89.97,89.903,89.916,1382000006.0
2006-11-23 21:21:00,89.969,89.973,89.912,89.922,976199993.0
2006-11-23 21:22:00,89.949,89.977,89.919,89.977,826900002.0
2006-11-23 21:23:00,89.948,89.986,89.919,89.986,734599995.0
2006-11-23 21:24:00,89.97,90.005,89.925,89.975,866600002.0
2006-11-23 21:25:00,89.961,89.982,89.929,89.955,1095300000.0
2006-11-23 21:26:00,89.951,89.996,89.937,89.95,431699995.0
2006-11-23 21:27:00,89.935,89.984,89.92,89.972,415000001.0
2006-11-23 21:28:00,89.949,89.992,89.946,89.952,315499997.0
2006-11-23 21:29:00,89.974,89.996,89.919,89.97,538500008.0
2006-11-23 21:30:00,89.963,89.965,89.934,89.934,480899999.0
2006-11-23 21:31:00,89.941,89.972,89.923,89.952,356599999.0
2006-11-23 21:32:00,89.935,89.967,89.919,89.945,372700000.0
2006-11-23 21:33:00,89.965,89.965,89.918,89.937,585700003.0
2006-11-23 21:34:00,89.963,89.976,89.926,89.935,213000002.0
2006-11-23 21:35:00,89.954,89.994,89.951,89.975,481699997.0
2006-11-23 21:36:00,89.952,89.982,89.934,89.981,460299994.0
2006-11-23 21:37:00,89.971,89.971,89.929,89.941,506999999.0
2006-11-23 21:38:00,89.932,89.955,89.92,89.955,237100001.0
2006-11-23 21:39:00,89.932,89.977,89.926,89.936,386999999.0
2006-11-23 21:40:00,89.911,89.963,89.895,89.907,390300003.0
2006-11-23 21:41:00,89.933,89.991,89.933,89.936,422499999.0
2006-11-23 21:42:00,89.95,89.96,89.923,89.942,375199993.0
2006-11-23 21:43:00,89.931,89.945,89.9,89.942,412999997.0
2006-11-23 21:44:00,89.93,89.957,89.911,89.933,1105099994.0
2006-11-23 21:45:00,89.933,89.946,89.902,89.923,350700003.0
2006-11-23 21:46:00,89.913,89.939,89.905,89.919,283500001.0
2006-11-23 21:47:00,89.899,89.938,89.868,89.9,494600000.0
2006-11-23 21:48:00,89.901,89.917,89.862,89.897,528200004.0
2006-11-23 21:49:00,89.921,89.931,89.901,89.906,246200001.0
2006-11-23 21:50:00,89.871,89.919,89.861,89.887,177400003.0
2006-11-23 21:51:00,89.918,89.95,89.904,89.931,467499997.0
2006-11-23 21:52:00,89.917,89.956,89.917,89.956,139800002.0
2006-11-23 21:53:00,89.95,89.955,89.922,89.933,493500001.0
2006-11-23 21:54:00,89.93,89.964,89.93,89.937,275200000.0
2006-11-23 21:55:00,89.944,89.964,89.915,89.933,191099998.0
2006-11-23 21:56:00,89.92,89.964,89.914,89.942,193900000.0
2006-11-23 21:57:00,89.919,89.946,89.914,89.936,176500001.0
2006-11-23 21:58:00,89.902,89.934,89.9,89.915,157499999.0
2006-11-23 21:59:00,89.944,89.949,89.912,89.929,421299999.0
2006-11-23 22:00:00,89.905,89.948,89.896,89.918,623899994.0
2006-11-23 22:01:00,89.949,89.966,89.911,89.966,669799999.0
2006-11-23 22:02:00,89.914,89.952,89.899,89.933,664400007.0
2006-11-23 22:03:00,89.913,89.945,89.904,89.928,388299999.0
2006-11-23 22:04:00,89.91,89.948,89.91,89.927,824599989.0
2006-11-23 22:05:00,89.929,89.93,89.893,89.913,167399998.0
2006-11-23 22:06:00,89.889,89.929,89.882,89.922,203799998.0
2006-11-23 22:07:00,89.925,89.94,89.896,89.903,271600003.0
2006-11-23 22:08:00,89.92,89.949,89.913,89.916,239899997.0
2006-11-23 22:09:00,89.921,89.974,89.921,89.962,156200001.0
2006-11-23 22:10:00,89.961,89.961,89.917,89.919,170299997.0
2006-11-23 22:11:00,89.912,89.945,89.911,89.934,425399998.0
2006-11-23 22:12:00,89.917,89.965,89.91,89.943,395100003.0
2006-11-23 22:13:00,89.943,89.944,89.904,89.915,413700000.0
2006-11-23 22:14:00,89.906,89.945,89.894,89.896,309499998.0
2006-11-23 22:15:00,89.937,89.947,89.917,89.932,221099998.0
2006-11-23 22:16:00,89.917,89.939,89.892,89.927,520099993.0
2006-11-23 22:17:00,89.915,89.939,89.899,89.921,295599997.0
2006-11-23 22:18:00,89.933,89.95,89.898,89.91,472200002.0
2006-11-23 22:19:00,89.904,89.937,89.885,89.911,244899997.0
2006-11-23 22:20:00,89.937,89.954,89.921,89.945,400199997.0
2006-11-23 22:21:00,89.917,89.951,89.904,89.915,190899997.0
2006-11-23 22:22:00,89.925,89.945,89.919,89.942,329299996.0
2006-11-23 22:23:00,89.907,89.947,89.903,89.932,593900003.0
2006-11-23 22:24:00,89.909,89.943,89.896,89.928,320700000.0
2006-11-23 22:25:00,89.909,89.945,89.909,89.945,209899999.0
2006-11-23 22:26:00,89.927,89.932,89.907,89.91,192100001.0
2006-11-23 22:27:00,89.931,89.948,89.894,89.912,612300003.0
2006-11-23 22:28:00,89.924,89.945,89.909,89.912,311299997.0
2006-11-23 22:29:00,89.904,89.955,89.904,89.943,249600002.0
2006-11-23 22:30:00,89.934,89.953,89.914,89.931,135299998.0
2006-11-23 22:31:00,89.935,89.952,89.898,89.939,512999996.0
2006-11-23 22:32:00,89.951,89.962,89.916,89.921,301499998.0
2006-11-23 22:33:00,89.94,89.964,89.916,89.936,602399998.0
2006-11-23 22:34:00,89.909,89.947,89.909,89.941,457199997.0
2006-11-23 22:35:00,89.929,89.949,89.921,89.949,216100002.0
2006-11-23 22:36:00,89.91,89.958,89.91,89.958,294500000.0
2006-11-23 22:37:00,89.967,89.972,89.944,89.951,173500000.0
2006-11-23 22:38:00,89.95,89.972,89.924,89.972,231000000.0
2006-11-23 22:39:00,89.959,89.982,89.952,89.97,257700002.0
2006-11-23 22:40:00,89.964,89.971,89.927,89.927,171099999.0
2006-11-23 22:41:00,89.935,89.977,89.918,89.957,269399993.0
2006-11-23 22:42:00,89.948,89.988,89.948,89.95,208600000.0
2006-11-23 22:43:00,89.98,89.98,89.922,89.948,240099997.0
2006-11-23 22:44:00,89.944,89.96,89.914,89.916,469899998.0
2006-11-23 22:45:00,89.944,89.959,89.91,89.939,390599998.0
2006-11-23 22:46:00,89.957,89.964,89.917,89.917,259800002.0
2006-11-23 22:47:00,89.964,89.965,89.922,89.922,177599999.0
2006-11-23 22:48:00,89.96,89.96,89.909,89.912,329700003.0
2006-11-23 22:49:00,89.946,89.958,89.911,89.931,228899999.0
2006-11-23 22:50:00,89.949,89.95,89.913,89.932,212899995.0
2006-11-23 22:51:00,89.932,89.983,89.916,89.943,270300001.0
2006-11-23 22:52:00,89.935,89.965,89.915,89.947,136099999.0
2006-11-23 22:53:00,89.95,89.98,89.916,89.949,578199997.0
2006-11-23 22:54:00,89.941,89.978,89.927,89.978,351000000.0
2006-11-23 22:55:00,89.954,89.954,89.908,89.92,294499996.0
2006-11-23 22:56:00,89.936,89.943,89.914,89.921,260800004.0
2006-11-23 22:57:00,89.948,89.967,89.908,89.964,316499999.0
2006-11-23 22:58:00,89.959,89.967,89.913,89.95,151299999.0
2006-11-23 22:59:00,89.933,89.973,89.873,89.932,577999998.0
2006-11-23 23:00:00,89.985,89.985,89.934,89.936,189600000.0
2006-11-23 23:01:00,89.938,89.965,89.859,89.945,156700000.0
2006-11-23 23:02:00,89.967,89.969,89.925,89.925,151200000.0
2006-11-23 23:03:00,89.975,89.98,89.947,89.947,182999999.0
2006-11-23 23:04:00,89.929,89.964,89.916,89.932,165000000.0
2006-11-23 23:05:00,89.924,89.963,89.924,89.95,168900001.0
2006-11-23 23:06:00,89.957,89.97,89.927,89.937,170100000.0
2006-11-23 23:07:00,89.97,89.97,89.913,89.918,141500001.0
2006-11-23 23:08:00,89.95,89.95,89.923,89.924,107900002.0
2006-11-23 23:09:00,89.949,89.972,89.921,89.925,270100000.0
2006-11-23 23:10:00,89.968,89.968,89.928,89.945,337300000.0
2006-11-23 23:11:00,89.974,89.974,89.941,89.951,210600001.0
2006-11-23 23:12:00,89.968,89.978,89.956,89.966,149199999.0
2006-11-23 23:13:00,89.977,89.984,89.962,89.962,149999999.0
2006-11-23 23:14:00,89.972,89.972,89.947,89.947,223000001.0
2006-11-23 23:15:00,89.968,89.968,89.922,89.925,187000002.0
2006-11-23 23:16:00,89.969,89.971,89.943,89.943,156699999.0
2006-11-23 23:17:00,89.966,89.978,89.945,89.962,156799999.0
2006-11-23 23:18:00,89.982,90.015,89.967,89.992,240699999.0
2006-11-23 23:19:00,90.009,90.009,89.973,89.984,176499997.0
2006-11-23 23:20:00,90.008,90.01,89.969,89.977,258400000.0
2006-11-23 23:21:00,89.986,89.986,89.955,89.957,87800000.0
2006-11-23 23:22:00,89.955,89.965,89.936,89.941,128400000.0
2006-11-23 23:23:00,89.969,89.982,89.936,89.936,201699997.0
2006-11-23 23:24:00,89.947,89.968,89.931,89.965,207100002.0
2006-11-23 23:25:00,89.958,89.981,89.95,89.971,167699998.0
2006-11-23 23:26:00,89.957,89.985,89.927,89.945,118000000.0
2006-11-23 23:27:00,89.958,89.979,89.954,89.979,162299996.0
2006-11-23 23:28:00,89.949,89.964,89.937,89.939,277599997.0
2006-11-23 23:29:00,89.946,89.968,89.923,89.948,143300002.0
2006-11-23 23:30:00,89.961,89.978,89.919,89.936,203499997.0
2006-11-23 23:31:00,89.963,89.963,89.908,89.929,216300000.0
2006-11-23 23:32:00,89.928,89.975,89.928,89.96,131799997.0
2006-11-23 23:33:00,89.953,89.972,89.927,89.972,120599999.0
2006-11-23 23:34:00,89.944,89.974,89.939,89.939,281300001.0
2006-11-23 23:35:00,89.969,89.969,89.923,89.923,281199998.0
2006-11-23 23:36:00,89.927,89.95,89.909,89.926,136499999.0
2006-11-23 23:37:00,89.907,89.92,89.881,89.903,133199998.0
2006-11-23 23:38:00,89.903,89.938,89.901,89.929,161800002.0
2006-11-23 23:39:00,89.935,89.937,89.854,89.916,192400000.0
2006-11-23 23:40:00,89.915,89.945,89.915,89.942,191300002.0
2006-11-23 23:41:00,89.94,89.94,89.906,89.916,235900004.0
2006-11-23 23:42:00,89.943,89.944,89.894,89.9,269500001.0
2006-11-23 23:43:00,89.916,89.935,89.889,89.92,198300002.0
2006-11-23 23:44:00,89.9,89.921,89.88,89.893,273600004.0
2006-11-23 23:45:00,89.905,89.943,89.882,89.897,263099999.0
2006-11-23 23:46:00,89.914,89.945,89.91,89.919,227499999.0
2006-11-23 23:47:00,89.921,89.935,89.906,89.917,119200000.0
2006-11-23 23:48:00,89.945,89.971,89.932,89.952,248100000.0
2006-11-23 23:49:00,89.925,89.969,89.925,89.963,232400000.0
2006-11-23 23:50:00,89.896,89.98,89.896,89.98,188000003.0
2006-11-23 23:51:00,89.997,89.997,89.946,89.951,160499997.0
2006-11-23 23:52:00,89.943,89.96,89.923,89.937,99400000.0
2006-11-23 23:53:00,89.961,89.962,89.919,89.945,97500000.0
2006-11-23 23:54:00,89.961,89.972,89.942,89.945,258799998.0
2006-11-23 23:55:00,89.957,89.984,89.95,89.961,126000000.0
2006-11-23 23:56:00,89.944,89.968,89.934,89.968,139900000.0
2006-11-23 23:57:00,89.941,89.941,89.9,89.9,116399999.0
2006-11-23 23:58:00,89.931,89.931,89.898,89.898,157700000.0
2006-11-23 23:59:00,89.889,89.927,89.88,89.894,231500001.0
2006-11-24 00:00:00,89.889,89.93,89.88,89.897,229199996.0
2006-11-24 00:01:00,89.88,89.92,89.876,89.92,254299998.0
2006-11-24 00:02:00,89.912,89.928,89.891,89.913,208999998.0
2006-11-24 00:03:00,89.909,89.932,89.89,89.901,140899999.0
2006-11-24 00:04:00,89.911,89.918,89.875,89.899,242600000.0
2006-11-24 00:05:00,89.889,89.91,89.871,89.892,186000001.0
2006-11-24 00:06:00,89.887,89.939,89.877,89.922,209800000.0
2006-11-24 00:07:00,89.912,89.935,89.91,89.912,158700000.0
2006-11-24 00:08:00,89.898,89.968,89.898,89.968,163200002.0
2006-11-24 00:09:00,89.913,89.93,89.898,89.926,194499999.0
2006-11-24 00:10:00,89.93,89.946,89.914,89.93,283300003.0
2006-11-24 00:11:00,89.914,89.948,89.907,89.936,201899997.0
2006-11-24 00:12:00,89.913,89.933,89.894,89.913,190800000.0
2006-11-24 00:13:00,89.923,89.931,89.904,89.912,260499997.0
2006-11-24 00:14:00,89.909,89.922,89.887,89.901,233899997.0
2006-11-24 00:15:00,89.878,89.896,89.87,89.895,175200002.0
2006-11-24 00:16:00,89.9,89.925,89.896,89.908,277499999.0
2006-11-24 00:17:00,89.928,89.928,89.893,89.894,108400001.0
2006-11-24 00:18:00,89.896,89.912,89.864,89.889,189799999.0
2006-11-24 00:19:00,89.898,89.91,89.883,89.892,240699995.0
2006-11-24 00:20:00,89.882,89.901,89.864,89.877,140300000.0
2006-11-24 00:21:00,89.891,89.902,89.865,89.865,118300000.0
2006-11-24 00:22:00,89.89,89.918,89.881,89.896,257100001.0
2006-11-24 00:23:00,89.9,89.92,89.872,89.877,347900000.0
2006-11-24 00:24:00,89.878,89.923,89.876,89.889,176299997.0
2006-11-24 00:25:00,89.899,89.907,89.865,89.88,199600001.0
2006-11-24 00:26:00,89.874,89.902,89.863,89.889,173200002.0
2006-11-24 00:27:00,89.881,89.907,89.871,89.895,200299999.0
2006-11-24 00:28:00,89.886,89.905,89.871,89.889,302100002.0
2006-11-24 00:29:00,89.889,89.92,89.877,89.884,112600000.0
2006-11-24 00:30:00,89.873,89.909,89.872,89.881,173400002.0
2006-11-24 00:31:00,89.901,89.908,89.884,89.891,210099999.0
2006-11-24 00:32:00,89.898,89.922,89.867,89.902,90300000.0
2006-11-24 00:33:00,89.921,89.921,89.882,89.892,152700002.0
2006-11-24 00:34:00,89.923,89.929,89.9,89.9,146200000.0
2006-11-24 00:35:00,89.901,89.901,89.864,89.864,156599996.0
2006-11-24 00:36:00,89.9,89.911,89.88,89.886,215299998.0
2006-11-24 00:37:00,89.908,89.929,89.893,89.904,201200000.0
2006-11-24 00:38:00,89.916,89.918,89.886,89.891,368499999.0
2006-11-24 00:39:00,89.907,89.93,89.898,89.92,231500000.0
2006-11-24 00:40:00,89.898,89.928,89.894,89.91,250499997.0
2006-11-24 00:41:00,89.93,89.945,89.922,89.93,181700001.0
2006-11-24 00:42:00,89.896,89.945,89.876,89.913,280399999.0
2006-11-24 00:43:00,89.947,89.957,89.91,89.954,168099998.0
2006-11-24 00:44:00,89.938,89.961,89.911,89.924,135500000.0
2006-11-24 00:45:00,89.866,89.932,89.83,89.932,180599999.0
2006-11-24 00:46:00,89.928,89.947,89.922,89.947,143299997.0
2006-11-24 00:47:00,89.921,89.951,89.917,89.942,136699999.0
2006-11-24 00:48:00,89.937,89.963,89.876,89.914,173500000.0
2006-11-24 00:49:00,89.92,89.941,89.914,89.941,129200001.0
2006-11-24 00:50:00,89.959,89.959,89.922,89.922,139300000.0
2006-11-24 00:51:00,89.937,89.937,89.9,89.91,224800000.0
2006-11-24 00:52:00,89.928,89.939,89.905,89.911,283800002.0
2006-11-24 00:53:00,89.918,89.941,89.899,89.927,157500001.0
2006-11-24 00:54:00,89.924,89.952,89.92,89.925,163100002.0
2006-11-24 00:55:00,89.932,89.946,89.919,89.925,298400002.0
2006-11-24 00:56:00,89.924,89.962,89.924,89.945,210599999.0
2006-11-24 00:57:00,89.955,89.975,89.945,89.96,137099998.0
2006-11-24 00:58:00,89.932,89.969,89.929,89.969,178800000.0
2006-11-24 00:59:00,89.972,89.975,89.953,89.958,185999999.0
2006-11-24 01:00:00,89.964,89.993,89.959,89.993,283399998.0
2006-11-24 01:01:00,89.961,89.983,89.945,89.977,197900000.0
2006-11-24 01:02:00,89.936,89.971,89.936,89.971,238800001.0
2006-11-24 01:03:00,89.978,89.981,89.956,89.98,226199998.0
2006-11-24 01:04:00,89.973,89.999,89.966,89.994,109600000.0
2006-11-24 01:05:00,89.954,89.975,89.95,89.975,95299999.0
2006-11-24 01:06:00,89.969,89.984,89.936,89.956,187000003.0
2006-11-24 01:07:00,89.952,89.991,89.938,89.969,149300001.0
2006-11-24 01:08:00,89.919,89.972,89.913,89.949,183999999.0
2006-11-24 01:09:00,89.953,89.979,89.934,89.953,185500001.0
2006-11-24 01:10:00,89.953,89.98,89.952,89.98,104000000.0
2006-11-24 01:11:00,89.958,89.979,89.935,89.946,203199998.0
2006-11-24 01:12:00,89.941,89.959,89.92,89.94,241400002.0
2006-11-24 01:13:00,89.935,89.953,89.921,89.935,182899999.0
2006-11-24 01:14:00,89.924,89.966,89.924,89.943,196000001.0
2006-11-24 01:15:00,89.922,89.959,89.903,89.952,234299997.0
2006-11-24 01:16:00,89.94,89.96,89.918,89.929,284299995.0
2006-11-24 01:17:00,89.939,89.954,89.92,89.941,278699998.0
2006-11-24 01:18:00,89.933,89.968,89.912,89.922,215899998.0
2006-11-24 01:19:00,89.943,89.968,89.93,89.954,288800004.0
2006-11-24 01:20:00,89.876,89.943,89.876,89.936,231200000.0
2006-11-24 01:21:00,89.959,89.959,89.932,89.933,151999999.0
2006-11-24 01:22:00,89.93,89.966,89.917,89.946,214199997.0
2006-11-24 01:23:00,89.953,89.96,89.925,89.938,233900000.0
2006-11-24 01:24:00,89.922,89.96,89.915,89.935,218499999.0
2006-11-24 01:25:00,89.963,89.974,89.913,89.913,190400002.0
2006-11-24 01:26:00,89.915,89.961,89.91,89.947,212300000.0
2006-11-24 01:27:00,89.938,89.953,89.936,89.953,120000002.0
2006-11-24 01:28:00,89.933,89.964,89.933,89.955,134099998.0
2006-11-24 01:29:00,89.931,89.956,89.92,89.94,203499997.0
2006-11-24 01:30:00,89.91,89.963,89.901,89.951,214900000.0
2006-11-24 01:31:00,89.955,89.99,89.947,89.99,341199998.0
2006-11-24 01:32:00,89.989,89.989,89.932,89.941,163100000.0
2006-11-24 01:33:00,89.965,89.985,89.939,89.968,181599999.0
2006-11-24 01:34:00,89.971,89.996,89.946,89.948,153499997.0
2006-11-24 01:35:00,89.98,90.002,89.98,89.998,178099998.0
2006-11-24 01:36:00,89.989,90.005,89.973,90.005,155199999.0
2006-11-24 01:37:00,89.986,89.995,89.962,89.972,164799998.0
2006-11-24 01:38:00,89.985,90.0,89.957,89.98,145299999.0
2006-11-24 01:39:00,89.988,90.004,89.97,89.983,96999999.0
2006-11-24 01:40:00,90.007,90.019,89.981,89.985,229400000.0
2006-11-24 01:41:00,90.016,90.025,89.993,90.009,237399996.0
2006-11-24 01:42:00,89.994,90.018,89.984,90.018,171000001.0
2006-11-24 01:43:00,90.0,90.021,89.994,90.007,79500000.0
2006-11-24 01:44:00,89.993,90.03,89.988,90.014,181199999.0
2006-11-24 01:45:00,90.018,90.018,89.98,89.98,207099998.0
2006-11-24 01:46:00,90.007,90.031,89.997,90.022,182199999.0
2006-11-24 01:47:00,90.024,90.041,89.994,90.033,155799999.0
2006-11-24 01:48:00,90.0,90.021,89.982,90.002,174900003.0
2006-11-24 01:49:00,90.013,90.054,90.008,90.02,154799999.0
2006-11-24 01:50:00,90.022,90.043,90.01,90.043,165799997.0
2006-11-24 01:51:00,90.037,90.079,90.028,90.076,136299999.0
2006-11-24 01:52:00,90.02,90.059,90.008,90.027,236699999.0
2006-11-24 01:53:00,90.026,90.047,90.02,90.03,205700001.0
2006-11-24 01:54:00,90.029,90.044,89.998,89.998,223899996.0
2006-11-24 01:55:00,90.015,90.063,90.005,90.044,100600000.0
2006-11-24 01:56:00,90.02,90.039,90.003,90.015,144299999.0
2006-11-24 01:57:00,90.033,90.051,90.026,90.042,155199998.0
2006-11-24 01:58:00,90.047,90.062,90.026,90.043,198699997.0
2006-11-24 01:59:00,90.065,90.07,90.035,90.05,488000002.0
2006-11-24 02:00:00,90.066,90.08,90.044,90.064,161099998.0
2006-11-24 02:01:00,90.087,90.087,90.039,90.042,228899996.0
2006-11-24 02:02:00,90.051,90.072,90.03,90.05,163299998.0
2006-11-24 02:03:00,90.068,90.073,90.043,90.054,254200001.0
2006-11-24 02:04:00,90.051,90.061,90.019,90.039,239100003.0
2006-11-24 02:05:00,90.034,90.062,90.027,90.06,143800000.0
2006-11-24 02:06:00,90.072,90.091,90.061,90.071,87899999.0
2006-11-24 02:07:00,90.091,90.129,90.091,90.129,346099997.0
2006-11-24 02:08:00,90.119,90.151,90.118,90.131,199499995.0
2006-11-24 02:09:00,90.129,90.129,90.105,90.122,127200003.0
2006-11-24 02:10:00,90.083,90.11,90.07,90.096,102000000.0
2006-11-24 02:11:00,90.118,90.134,90.104,90.11,226799999.0
2006-11-24 02:12:00,90.119,90.121,90.088,90.103,231200003.0
2006-11-24 02:13:00,90.123,90.143,90.112,90.123,172399999.0
2006-11-24 02:14:00,90.145,90.148,90.118,90.143,242600002.0
2006-11-24 02:15:00,90.13,90.151,90.107,90.141,293099997.0
2006-11-24 02:16:00,90.136,90.164,90.132,90.163,116700000.0
2006-11-24 02:17:00,90.145,90.164,90.136,90.141,325199996.0
2006-11-24 02:18:00,90.158,90.171,90.131,90.146,146600000.0
2006-11-24 02:19:00,90.16,90.167,90.133,90.15,274300002.0
2006-11-24 02:20:00,90.155,90.162,90.132,90.157,286599994.0
2006-11-24 02:21:00,90.157,90.157,90.124,90.13,178100002.0
2006-11-24 02:22:00,90.142,90.17,90.142,90.163,242699998.0
2006-11-24 02:23:00,90.149,90.167,90.144,90.159,281399999.0
2006-11-24 02:24:00,90.129,90.156,90.129,90.156,228299999.0
2006-11-24 02:25:00,90.151,90.177,90.137,90.157,136299999.0
2006-11-24 02:26:00,90.174,90.18,90.15,90.15,135400003.0
2006-11-24 02:27:00,90.169,90.182,90.154,90.172,240900002.0
2006-11-24 02:28:00,90.179,90.21,90.167,90.2,283800000.0
2006-11-24 02:29:00,90.181,90.193,90.165,90.169,124000002.0
2006-11-24 02:30:00,90.192,90.193,90.161,90.171,155000000.0
2006-11-24 02:31:00,90.161,90.192,90.161,90.192,269699996.0
2006-11-24 02:32:00,90.197,90.204,90.176,90.178,255399994.0
2006-11-24 02:33:00,90.178,90.195,90.167,90.177,83500000.0
2006-11-24 02:34:00,90.171,90.197,90.171,90.197,163499997.0
2006-11-24 02:35:00,90.186,90.207,90.155,90.174,175700003.0
2006-11-24 02:36:00,90.187,90.201,90.171,90.174,140499998.0
2006-11-24 02:37:00,90.178,90.208,90.16,90.179,178200003.0
2006-11-24 02:38:00,90.189,90.206,90.18,90.198,282000004.0
2006-11-24 02:39:00,90.187,90.205,90.166,90.192,330899994.0
2006-11-24 02:40:00,90.206,90.219,90.189,90.219,150700000.0
2006-11-24 02:41:00,90.221,90.221,90.184,90.198,220700001.0
2006-11-24 02:42:00,90.21,90.234,90.206,90.223,121399998.0
2006-11-24 02:43:00,90.229,90.231,90.196,90.209,217599999.0
2006-11-24 02:44:00,90.235,90.243,90.215,90.215,257699997.0
2006-11-24 02:45:00,90.237,90.255,90.222,90.227,278299999.0
2006-11-24 02:46:00,90.242,90.256,90.219,90.248,144500000.0
2006-11-24 02:47:00,90.25,90.26,90.229,90.241,216299998.0
2006-11-24 02:48:00,90.256,90.265,90.242,90.251,131999998.0
2006-11-24 02:49:00,90.25,90.259,90.234,90.238,199899998.0
2006-11-24 02:50:00,90.251,90.251,90.212,90.229,279599998.0
2006-11-24 02:51:00,90.22,90.242,90.219,90.242,189500001.0
2006-11-24 02:52:00,90.224,90.23,90.187,90.187,186900002.0
2006-11-24 02:53:00,90.215,90.23,90.198,90.222,199699999.0
2006-11-24 02:54:00,90.183,90.215,90.177,90.215,173100002.0
2006-11-24 02:55:00,90.2,90.222,90.196,90.215,186999999.0
2006-11-24 02:56:00,90.203,90.227,90.202,90.218,214299999.0
2006-11-24 02:57:00,90.222,90.225,90.186,90.203,212400000.0
2006-11-24 02:58:00,90.189,90.21,90.182,90.207,174399999.0
2006-11-24 02:59:00,90.18,90.199,90.167,90.195,94600000.0
2006-11-24 03:00:00,90.17,90.203,90.167,90.203,165099998.0
2006-11-24 03:01:00,90.202,90.222,90.188,90.197,191599997.0
2006-11-24 03:02:00,90.171,90.196,90.153,90.169,103199999.0
2006-11-24 03:03:00,90.159,90.177,90.143,90.169,283900000.0
2006-11-24 03:04:00,90.165,90.192,90.149,90.162,252500000.0
2006-11-24 03:05:00,90.186,90.193,90.164,90.174,143500000.0
2006-11-24 03:06:00,90.193,90.193,90.157,90.183,206199999.0
2006-11-24 03:07:00,90.19,90.214,90.178,90.206,166000000.0
2006-11-24 03:08:00,90.21,90.233,90.21,90.23,222000000.0
2006-11-24 03:09:00,90.227,90.227,90.196,90.2,128700000.0
2006-11-24 03:10:00,90.22,90.22,90.117,90.174,137400001.0
2006-11-24 03:11:00,90.217,90.231,90.203,90.21,141899998.0
2006-11-24 03:12:00,90.245,90.245,90.194,90.213,292200004.0
2006-11-24 03:13:00,90.234,90.246,90.212,90.214,319300001.0
2006-11-24 03:14:00,90.249,90.258,90.229,90.246,320900001.0
2006-11-24 03:15:00,90.258,90.272,90.211,90.211,237199999.0
2006-11-24 03:16:00,90.261,90.261,90.236,90.237,270699992.0
2006-11-24 03:17:00,90.234,90.242,90.203,90.203,127500001.0
2006-11-24 03:18:00,90.212,90.225,90.189,90.191,189800002.0
2006-11-24 03:19:00,90.211,90.237,90.199,90.228,149300003.0
2006-11-24 03:20:00,90.231,90.231,90.194,90.194,266000002.0
2006-11-24 03:21:00,90.212,90.227,90.19,90.21,168399999.0
2006-11-24 03:22:00,90.22,90.22,90.183,90.183,210900000.0
2006-11-24 03:23:00,90.197,90.214,90.194,90.21,174499997.0
2006-11-24 03:24:00,90.178,90.197,90.161,90.179,187500001.0
2006-11-24 03:25:00,90.162,90.195,90.153,90.168,225099998.0
2006-11-24 03:26:00,90.16,90.173,90.141,90.141,170000002.0
2006-11-24 03:27:00,90.183,90.197,90.153,90.158,220699998.0
2006-11-24 03:28:00,90.174,90.197,90.169,90.175,165800001.0
2006-11-24 03:29:00,90.161,90.18,90.14,90.175,355499995.0
2006-11-24 03:30:00,90.18,90.196,90.164,90.178,188399998.0
2006-11-24 03:31:00,90.176,90.187,90.16,90.175,203400004.0
2006-11-24 03:32:00,90.157,90.182,90.145,90.167,275500000.0
2006-11-24 03:33:00,90.154,90.189,90.134,90.168,341199997.0
2006-11-24 03:34:00,90.16,90.193,90.146,90.193,107599999.0
2006-11-24 03:35:00,90.198,90.215,90.173,90.183,176200002.0
2006-11-24 03:36:00,90.177,90.199,90.171,90.194,129799997.0
2006-11-24 03:37:00,90.193,90.203,90.171,90.2,211899997.0
2006-11-24 03:38:00,90.177,90.205,90.174,90.194,249999999.0
2006-11-24 03:39:00,90.161,90.183,90.148,90.173,225399998.0
2006-11-24 03:40:00,90.164,90.193,90.152,90.165,244900000.0
2006-11-24 03:41:00,90.175,90.195,90.175,90.194,271099998.0
2006-11-24 03:42:00,90.202,90.208,90.17,90.197,116100001.0
2006-11-24 03:43:00,90.172,90.206,90.144,90.177,168200001.0
2006-11-24 03:44:00,90.202,90.202,90.156,90.162,270500003.0
2006-11-24 03:45:00,90.19,90.199,90.167,90.181,195699998.0
2006-11-24 03:46:00,90.183,90.2,90.171,90.193,273700002.0
2006-11-24 03:47:00,90.196,90.223,90.17,90.208,161300001.0
2006-11-24 03:48:00,90.222,90.235,90.211,90.227,101800000.0
2006-11-24 03:49:00,90.231,90.239,90.198,90.215,162600002.0
2006-11-24 03:50:00,90.211,90.24,90.187,90.225,112000002.0
2006-11-24 03:51:00,90.238,90.247,90.203,90.232,167399997.0
2006-11-24 03:52:00,90.184,90.245,90.18,90.245,144800002.0
2006-11-24 03:53:00,90.203,90.249,90.203,90.24,145299999.0
2006-11-24 03:54:00,90.26,90.263,90.228,90.238,135200000.0
2006-11-24 03:55:00,90.24,90.26,90.24,90.255,81200000.0
2006-11-24 03:56:00,90.195,90.254,90.192,90.245,243600000.0
2006-11-24 03:57:00,90.229,90.254,90.228,90.247,223599997.0
2006-11-24 03:58:00,90.252,90.261,90.209,90.21,91899999.0
2006-11-24 03:59:00,90.23,90.249,90.199,90.225,185899997.0
2006-11-24 04:00:00,90.216,90.23,90.181,90.21,282600002.0
2006-11-24 04:01:00,90.238,90.247,90.217,90.229,148500000.0
2006-11-24 04:02:00,90.247,90.249,90.214,90.223,179099999.0
2006-11-24 04:03:00,90.237,90.248,90.225,90.248,180800001.0
2006-11-24 04:04:00,90.24,90.255,90.215,90.247,325700002.0
2006-11-24 04:05:00,90.224,90.241,90.213,90.236,161999997.0
2006-11-24 04:06:00,90.248,90.248,90.189,90.189,170299999.0
2006-11-24 04:07:00,90.238,90.258,90.221,90.245,299299999.0
2006-11-24 04:08:00,90.258,90.267,90.221,90.222,254999998.0
2006-11-24 04:09:00,90.252,90.277,90.242,90.277,129800000.0
2006-11-24 04:10:00,90.275,90.291,90.25,90.267,328700004.0
2006-11-24 04:11:00,90.268,90.269,90.195,90.195,194099995.0
2006-11-24 04:12:00,90.218,90.255,90.212,90.255,174900000.0
2006-11-24 04:13:00,90.255,90.256,90.159,90.227,441600005.0
2006-11-24 04:14:00,90.257,90.257,90.214,90.22,215500001.0
2006-11-24 04:15:00,90.238,90.27,90.227,90.247,133400002.0
2006-11-24 04:16:00,90.264,90.264,90.227,90.239,223399999.0
2006-11-24 04:17:00,90.258,90.26,90.233,90.241,192300001.0
2006-11-24 04:18:00,90.251,90.261,90.227,90.231,62600000.0
2006-11-24 04:19:00,90.234,90.265,90.231,90.235,253900000.0
2006-11-24 04:20:00,90.243,90.261,90.232,90.253,186600000.0
2006-11-24 04:21:00,90.222,90.264,90.222,90.245,268999999.0
2006-11-24 04:22:00,90.227,90.252,90.208,90.237,94200000.0
2006-11-24 04:23:00,90.236,90.254,90.217,90.227,186000001.0
2006-11-24 04:24:00,90.22,90.225,90.196,90.214,177800000.0
2006-11-24 04:25:00,90.213,90.236,90.201,90.219,232299996.0
2006-11-24 04:26:00,90.237,90.24,90.215,90.215,182099995.0
2006-11-24 04:27:00,90.225,90.24,90.216,90.235,175100002.0
2006-11-24 04:28:00,90.247,90.253,90.233,90.24,123500001.0
2006-11-24 04:29:00,90.238,90.241,90.148,90.18,224599996.0
2006-11-24 04:30:00,90.202,90.228,90.199,90.211,224300001.0
2006-11-24 04:31:00,90.206,90.209,90.187,90.189,254400001.0
2006-11-24 04:32:00,90.219,90.233,90.209,90.211,160800000.0
2006-11-24 04:33:00,90.204,90.228,90.188,90.209,185200000.0
2006-11-24 04:34:00,90.212,90.235,90.201,90.22,206099997.0
2006-11-24 04:35:00,90.204,90.229,90.203,90.223,202599997.0
2006-11-24 04:36:00,90.215,90.244,90.189,90.212,181499999.0
2006-11-24 04:37:00,90.195,90.237,90.195,90.237,217599997.0
2006-11-24 04:38:00,90.246,90.246,90.206,90.206,200700000.0
2006-11-24 04:39:00,90.228,90.242,90.213,90.236,115099998.0
2006-11-24 04:40:00,90.196,90.245,90.196,90.245,240100001.0
2006-11-24 04:41:00,90.242,90.242,90.201,90.201,281100000.0
2006-11-24 04:42:00,90.205,90.205,90.15,90.155,177400001.0
2006-11-24 04:43:00,90.187,90.214,90.187,90.212,55900000.0
2006-11-24 04:44:00,90.184,90.216,90.179,90.212,169599999.0
2006-11-24 04:45:00,90.191,90.211,90.184,90.201,166099999.0
2006-11-24 04:46:00,90.188,90.198,90.167,90.18,258699999.0
2006-11-24 04:47:00,90.185,90.201,90.17,90.179,149000001.0
2006-11-24 04:48:00,90.209,90.209,90.174,90.188,134700000.0
2006-11-24 04:49:00,90.186,90.207,90.181,90.193,157199997.0
2006-11-24 04:50:00,90.137,90.2,90.137,90.179,233700000.0
2006-11-24 04:51:00,90.161,90.187,90.161,90.186,241299996.0
2006-11-24 04:52:00,90.158,90.2,90.142,90.179,196699998.0
2006-11-24 04:53:00,90.19,90.219,90.175,90.178,262300000.0
2006-11-24 04:54:00,90.196,90.203,90.167,90.184,256999999.0
2006-11-24 04:55:00,90.202,90.212,90.169,90.169,90700000.0
2006-11-24 04:56:00,90.188,90.204,90.169,90.191,196299999.0
2006-11-24 04:57:00,90.18,90.2,90.154,90.162,244800001.0
2006-11-24 04:58:00,90.177,90.197,90.148,90.161,105400000.0
2006-11-24 04:59:00,90.198,90.206,90.179,90.179,170499996.0
2006-11-24 05:00:00,90.178,90.194,90.158,90.182,165399998.0
2006-11-24 05:01:00,90.159,90.184,90.149,90.176,296000000.0
2006-11-24 05:02:00,90.197,90.197,90.172,90.172,211999999.0
2006-11-24 05:03:00,90.169,90.193,90.15,90.16,237899996.0
2006-11-24 05:04:00,90.155,90.188,90.152,90.17,149499999.0
2006-11-24 05:05:00,90.163,90.192,90.134,90.192,185700001.0
2006-11-24 05:06:00,90.16,90.207,90.16,90.198,207500002.0
2006-11-24 05:07:00,90.201,90.215,90.186,90.207,109100000.0
2006-11-24 05:08:00,90.189,90.218,90.189,90.206,101699999.0
2006-11-24 05:09:00,90.208,90.223,90.178,90.184,290199996.0
2006-11-24 05:10:00,90.204,90.211,90.169,90.191,214499997.0
2006-11-24 05:11:00,90.217,90.224,90.161,90.186,196500002.0
2006-11-24 05:12:00,90.193,90.193,90.144,90.16,127800000.0
2006-11-24 05:13:00,90.171,90.188,90.163,90.188,159900000.0
2006-11-24 05:14:00,90.161,90.18,90.136,90.156,177300003.0
2006-11-24 05:15:00,90.19,90.19,90.161,90.17,180199998.0
2006-11-24 05:16:00,90.177,90.196,90.159,90.175,209400000.0
2006-11-24 05:17:00,90.172,90.183,90.153,90.173,190700000.0
2006-11-24 05:18:00,90.151,90.189,90.149,90.178,178400000.0
2006-11-24 05:19:00,90.172,90.191,90.158,90.171,127800000.0
2006-11-24 05:20:00,90.154,90.189,90.152,90.174,116499998.0
2006-11-24 05:21:00,90.153,90.186,90.153,90.18,187000002.0
2006-11-24 05:22:00,90.153,90.177,90.126,90.177,255899997.0
2006-11-24 05:23:00,90.15,90.177,90.148,90.168,210000000.0
2006-11-24 05:24:00,90.161,90.184,90.14,90.154,210500003.0
2006-11-24 05:25:00,90.151,90.188,90.139,90.163,198200000.0
2006-11-24 05:26:00,90.168,90.186,90.146,90.16,203900002.0
2006-11-24 05:27:00,90.174,90.174,90.136,90.166,111000001.0
2006-11-24 05:28:00,90.136,90.168,90.125,90.166,165599998.0
2006-11-24 05:29:00,90.157,90.178,90.129,90.158,192599997.0
2006-11-24 05:30:00,90.164,90.187,90.147,90.158,175199997.0
2006-11-24 05:31:00,90.159,90.19,90.145,90.185,233199998.0
2006-11-24 05:32:00,90.149,90.171,90.144,90.155,159799999.0
2006-11-24 05:33:00,90.192,90.192,90.17,90.178,201899998.0
2006-11-24 05:34:00,90.171,90.19,90.157,90.181,178299999.0
2006-11-24 05:35:00,90.178,90.185,90.124,90.124,208100002.0
2006-11-24 05:36:00,90.142,90.165,90.139,90.162,157800000.0
2006-11-24 05:37:00,90.135,90.179,90.116,90.14,255200002.0
2006-11-24 05:38:00,90.185,90.185,90.143,90.163,203600000.0
2006-11-24 05:39:00,90.162,90.181,90.152,90.153,169300000.0
2006-11-24 05:40:00,90.144,90.181,90.133,90.175,241499996.0
2006-11-24 05:41:00,90.171,90.184,90.14,90.173,358700002.0
2006-11-24 05:42:00,90.172,90.172,90.131,90.157,98800000.0
2006-11-24 05:43:00,90.148,90.171,90.136,90.145,136000002.0
2006-11-24 05:44:00,90.161,90.189,90.15,90.163,191599998.0
2006-11-24 05:45:00,90.169,90.173,90.135,90.154,124100000.0
2006-11-24 05:46:00,90.158,90.166,90.14,90.148,163600001.0
2006-11-24 05:47:00,90.145,90.166,90.116,90.147,128999999.0
2006-11-24 05:48:00,90.131,90.166,90.131,90.148,100100000.0
2006-11-24 05:49:00,90.167,90.171,90.144,90.144,211399997.0
2006-11-24 05:50:00,90.16,90.18,90.15,90.161,170100000.0
2006-11-24 05:51:00,90.143,90.18,90.139,90.156,265899995.0
2006-11-24 05:52:00,90.156,90.171,90.125,90.143,167600000.0
2006-11-24 05:53:00,90.178,90.194,90.144,90.144,231700003.0
2006-11-24 05:54:00,90.167,90.18,90.129,90.129,292899999.0
2006-11-24 05:55:00,90.142,90.169,90.14,90.16,194400000.0
2006-11-24 05:56:00,90.16,90.17,90.135,90.139,184700003.0
2006-11-24 05:57:00,90.158,90.158,90.106,90.111,82000000.0
2006-11-24 05:58:00,90.125,90.149,90.125,90.148,121899999.0
2006-11-24 05:59:00,90.132,90.15,90.109,90.121,187400005.0
2006-11-24 06:00:00,90.115,90.15,90.1,90.108,254899999.0
2006-11-24 06:01:00,90.141,90.144,90.117,90.124,134700000.0
2006-11-24 06:02:00,90.094,90.16,90.094,90.138,129699999.0
2006-11-24 06:03:00,90.153,90.181,90.137,90.149,300699996.0
2006-11-24 06:04:00,90.144,90.164,90.116,90.153,243500003.0
2006-11-24 06:05:00,90.136,90.179,90.12,90.179,179900001.0
2006-11-24 06:06:00,90.148,90.173,90.133,90.159,72500000.0
2006-11-24 06:07:00,90.178,90.19,90.16,90.17,216099998.0
2006-11-24 06:08:00,90.183,90.185,90.156,90.168,211100000.0
2006-11-24 06:09:00,90.155,90.178,90.152,90.175,170300000.0
2006-11-24 06:10:00,90.16,90.177,90.135,90.135,258399994.0
2006-11-24 06:11:00,90.151,90.195,90.139,90.195,72600000.0
2006-11-24 06:12:00,90.172,90.182,90.138,90.154,141400000.0
2006-11-24 06:13:00,90.143,90.178,90.136,90.178,121900000.0
2006-11-24 06:14:00,90.173,90.181,90.154,90.157,242900000.0
2006-11-24 06:15:00,90.186,90.191,90.167,90.167,104599999.0
2006-11-24 06:16:00,90.164,90.179,90.148,90.158,228300002.0
2006-11-24 06:17:00,90.192,90.192,90.148,90.16,158000001.0
2006-11-24 06:18:00,90.159,90.178,90.14,90.159,166400000.0
2006-11-24 06:19:00,90.165,90.185,90.15,90.159,161100000.0
2006-11-24 06:20:00,90.157,90.178,90.15,90.172,256599998.0
2006-11-24 06:21:00,90.15,90.179,90.141,90.179,197500000.0
2006-11-24 06:22:00,90.168,90.184,90.14,90.165,245300002.0
2006-11-24 06:23:00,90.172,90.179,90.147,90.148,232599997.0
2006-11-24 06:24:00,90.134,90.162,90.125,90.146,240699999.0
2006-11-24 06:25:00,90.133,90.152,90.117,90.152,225400000.0
2006-11-24 06:26:00,90.109,90.134,90.107,90.124,131800000.0
2006-11-24 06:27:00,90.094,90.132,90.092,90.12,143399999.0
2006-11-24 06:28:00,90.078,90.131,90.078,90.131,137800000.0
2006-11-24 06:29:00,90.106,90.141,90.094,90.125,170600003.0
2006-11-24 06:30:00,90.137,90.157,90.114,90.13,163800001.0
2006-11-24 06:31:00,90.132,90.152,90.107,90.129,114399999.0
2006-11-24 06:32:00,90.116,90.155,90.116,90.152,117000000.0
2006-11-24 06:33:00,90.138,90.151,90.126,90.138,207500000.0
2006-11-24 06:34:00,90.133,90.163,90.133,90.154,199699996.0
2006-11-24 06:35:00,90.126,90.147,90.119,90.135,156400002.0
2006-11-24 06:36:00,90.093,90.157,90.093,90.154,169300001.0
2006-11-24 06:37:00,90.13,90.168,90.113,90.148,293700000.0
2006-11-24 06:38:00,90.153,90.17,90.149,90.158,264299997.0
2006-11-24 06:39:00,90.133,90.163,90.128,90.158,181800000.0
2006-11-24 06:40:00,90.156,90.166,90.127,90.139,208000004.0
2006-11-24 06:41:00,90.165,90.175,90.128,90.134,207799998.0
2006-11-24 06:42:00,90.141,90.171,90.118,90.171,290599995.0
2006-11-24 06:43:00,90.173,90.192,90.165,90.182,147100000.0
2006-11-24 06:44:00,90.15,90.171,90.141,90.168,99900000.0
2006-11-24 06:45:00,90.164,90.164,90.101,90.12,106400001.0
2006-11-24 06:46:00,90.122,90.122,90.1,90.1,207799998.0
2006-11-24 06:47:00,90.1,90.133,90.1,90.126,238599998.0
2006-11-24 06:48:00,90.078,90.128,90.078,90.107,281499998.0
2006-11-24 06:49:00,90.119,90.13,90.095,90.109,159100001.0
2006-11-24 06:50:00,90.106,90.146,90.095,90.123,130799998.0
2006-11-24 06:51:00,90.109,90.13,90.096,90.125,99799999.0
2006-11-24 06:52:00,90.109,90.12,90.095,90.104,124900000.0
2006-11-24 06:53:00,90.11,90.133,90.092,90.111,206700002.0
2006-11-24 06:54:00,90.132,90.143,90.099,90.11,168000000.0
2006-11-24 06:55:00,90.127,90.155,90.12,90.142,286200001.0
2006-11-24 06:56:00,90.142,90.159,90.132,90.159,214199997.0
2006-11-24 06:57:00,90.125,90.146,90.103,90.131,141500001.0
2006-11-24 06:58:00,90.119,90.138,90.104,90.132,124599999.0
2006-11-24 06:59:00,90.127,90.155,90.116,90.151,181500003.0
2006-11-24 07:00:00,90.138,90.153,90.119,90.139,161299996.0
2006-11-24 07:01:00,90.152,90.152,90.116,90.12,324199998.0
2006-11-24 07:02:00,90.137,90.137,90.1,90.119,214099996.0
2006-11-24 07:03:00,90.137,90.156,90.112,90.13,121700001.0
2006-11-24 07:04:00,90.13,90.145,90.113,90.143,175199998.0
2006-11-24 07:05:00,90.14,90.15,90.119,90.132,232700003.0
2006-11-24 07:06:00,90.141,90.168,90.13,90.134,303900000.0
2006-11-24 07:07:00,90.137,90.15,90.089,90.131,173299999.0
2006-11-24 07:08:00,90.135,90.159,90.131,90.15,284600003.0
2006-11-24 07:09:00,90.116,90.155,90.106,90.136,165600000.0
2006-11-24 07:10:00,90.137,90.169,90.131,90.154,106700000.0
2006-11-24 07:11:00,90.157,90.177,90.138,90.14,155000002.0
2006-11-24 07:12:00,90.158,90.178,90.156,90.178,165799998.0
2006-11-24 07:13:00,90.142,90.177,90.133,90.177,162000000.0
2006-11-24 07:14:00,90.144,90.177,90.133,90.147,190999998.0
2006-11-24 07:15:00,90.159,90.183,90.15,90.166,193800001.0
2006-11-24 07:16:00,90.139,90.184,90.139,90.16,245800001.0
2006-11-24 07:17:00,90.193,90.201,90.176,90.184,121700000.0
2006-11-24 07:18:00,90.197,90.212,90.174,90.19,124100000.0
2006-11-24 07:19:00,90.195,90.195,90.157,90.179,267999994.0
2006-11-24 07:20:00,90.163,90.206,90.156,90.186,165300002.0
2006-11-24 07:21:00,90.203,90.215,90.188,90.189,236700001.0
2006-11-24 07:22:00,90.185,90.212,90.179,90.212,145499999.0
2006-11-24 07:23:00,90.176,90.211,90.176,90.198,124800000.0
2006-11-24 07:24:00,90.188,90.207,90.17,90.18,112999998.0
2006-11-24 07:25:00,90.189,90.228,90.184,90.21,219400004.0
2006-11-24 07:26:00,90.196,90.209,90.168,90.203,237900001.0
2006-11-24 07:27:00,90.19,90.19,90.162,90.173,235700002.0
2006-11-24 07:28:00,90.178,90.187,90.156,90.156,238599998.0
2006-11-24 07:29:00,90.168,90.184,90.164,90.184,165899997.0
2006-11-24 07:30:00,90.165,90.189,90.161,90.173,136300000.0
2006-11-24 07:31:00,90.157,90.199,90.153,90.173,169600000.0
2006-11-24 07:32:00,90.182,90.217,90.182,90.214,116799999.0
2006-11-24 07:33:00,90.188,90.209,90.156,90.168,311599995.0
2006-11-24 07:34:00,90.195,90.212,90.181,90.208,167600001.0
2006-11-24 07:35:00,90.194,90.217,90.191,90.196,257899997.0
2006-11-24 07:36:00,90.183,90.205,90.168,90.188,192499999.0
2006-11-24 07:37:00,90.182,90.201,90.173,90.201,170600000.0
2006-11-24 07:38:00,90.191,90.201,90.164,90.164,236399997.0
2006-11-24 07:39:00,90.193,90.193,90.162,90.166,106599999.0
2006-11-24 07:40:00,90.127,90.184,90.127,90.18,218000003.0
2006-11-24 07:41:00,90.179,90.187,90.155,90.164,153800001.0
2006-11-24 07:42:00,90.18,90.18,90.155,90.155,195900001.0
2006-11-24 07:43:00,90.176,90.178,90.151,90.161,197299999.0
2006-11-24 07:44:00,90.171,90.181,90.148,90.167,174400000.0
2006-11-24 07:45:00,90.129,90.173,90.129,90.173,194200000.0
2006-11-24 07:46:00,90.109,90.162,90.109,90.162,166299998.0
2006-11-24 07:47:00,90.174,90.174,90.135,90.145,208099997.0
2006-11-24 07:48:00,90.152,90.158,90.131,90.146,179799998.0
2006-11-24 07:49:00,90.135,90.166,90.122,90.158,339799997.0
2006-11-24 07:50:00,90.157,90.173,90.112,90.144,307500003.0
2006-11-24 07:51:00,90.169,90.17,90.131,90.167,288799998.0
2006-11-24 07:52:00,90.16,90.189,90.135,90.168,176099998.0
2006-11-24 07:53:00,90.158,90.187,90.148,90.185,148600000.0
2006-11-24 07:54:00,90.164,90.183,90.164,90.183,69099999.0
2006-11-24 07:55:00,90.149,90.175,90.148,90.155,173599999.0
2006-11-24 07:56:00,90.161,90.18,90.141,90.167,194699997.0
2006-11-24 07:57:00,90.155,90.18,90.153,90.174,113700001.0
2006-11-24 07:58:00,90.146,90.168,90.136,90.144,168999999.0
2006-11-24 07:59:00,90.121,90.165,90.121,90.15,251899999.0
2006-11-24 08:00:00,90.162,90.162,90.12,90.13,193800001.0
2006-11-24 08:01:00,90.135,90.164,90.131,90.139,195800000.0
2006-11-24 08:02:00,90.145,90.166,90.125,90.134,156799999.0
2006-11-24 08:03:00,90.124,90.142,90.11,90.124,164900000.0
2006-11-24 08:04:00,90.148,90.162,90.131,90.137,147100002.0
2006-11-24 08:05:00,90.142,90.161,90.102,90.125,276799996.0
2006-11-24 08:06:00,90.157,90.178,90.142,90.143,196700000.0
2006-11-24 08:07:00,90.156,90.173,90.132,90.132,259400001.0
2006-11-24 08:08:00,90.138,90.167,90.13,90.143,202900000.0
2006-11-24 08:09:00,90.133,90.161,90.119,90.133,210299997.0
2006-11-24 08:10:00,90.14,90.16,90.122,90.155,209400000.0
2006-11-24 08:11:00,90.149,90.17,90.127,90.146,130900001.0
2006-11-24 08:12:00,90.153,90.157,90.126,90.138,185700003.0
2006-11-24 08:13:00,90.157,90.162,90.126,90.138,148800000.0
2006-11-24 08:14:00,90.164,90.164,90.119,90.128,239600003.0
2006-11-24 08:15:00,90.119,90.153,90.101,90.133,210700000.0
2006-11-24 08:16:00,90.158,90.163,90.138,90.14,77400000.0
2006-11-24 08:17:00,90.147,90.152,90.113,90.128,184600002.0
2006-11-24 08:18:00,90.124,90.145,90.109,90.138,154200001.0
2006-11-24 08:19:00,90.13,90.163,90.127,90.153,179399999.0
2006-11-24 08:20:00,90.16,90.16,90.12,90.128,173800001.0
2006-11-24 08:21:00,90.146,90.165,90.135,90.155,116699999.0
2006-11-24 08:22:00,90.094,90.155,90.094,90.143,145200000.0
2006-11-24 08:23:00,90.124,90.169,90.124,90.166,200399998.0
2006-11-24 08:24:00,90.117,90.149,90.112,90.149,244700001.0
2006-11-24 08:25:00,90.149,90.163,90.127,90.143,175699999.0
2006-11-24 08:26:00,90.144,90.146,90.121,90.128,80500001.0
2006-11-24 08:27:00,90.136,90.163,90.127,90.152,82700000.0
2006-11-24 08:28:00,90.111,90.176,90.097,90.161,241299999.0
2006-11-24 08:29:00,90.146,90.173,90.135,90.173,190299999.0
2006-11-24 08:30:00,90.11,90.161,90.11,90.118,182300002.0
2006-11-24 08:31:00,90.122,90.149,90.111,90.126,245700001.0
2006-11-24 08:32:00,90.14,90.142,90.118,90.118,166100000.0
2006-11-24 08:33:00,90.135,90.158,90.115,90.149,241699999.0
2006-11-24 08:34:00,90.091,90.152,90.091,90.142,168200000.0
2006-11-24 08:35:00,90.109,90.147,90.1,90.141,130500002.0
2006-11-24 08:36:00,90.133,90.148,90.105,90.123,56500000.0
2006-11-24 08:37:00,90.125,90.135,90.097,90.11,224200000.0
2006-11-24 08:38:00,90.1,90.1,90.065,90.083,258600003.0
2006-11-24 08:39:00,90.083,90.088,90.053,90.071,95800000.0
2006-11-24 08:40:00,90.095,90.104,90.081,90.086,222499998.0
2006-11-24 08:41:00,90.083,90.108,90.067,90.09,136200000.0
2006-11-24 08:42:00,90.069,90.092,90.055,90.081,166800001.0
2006-11-24 08:43:00,90.097,90.103,90.061,90.061,143399998.0
2006-11-24 08:44:00,90.074,90.094,90.057,90.084,284199998.0
2006-11-24 08:45:00,90.083,90.102,90.081,90.102,131700001.0
2006-11-24 08:46:00,90.086,90.092,90.062,90.068,141500001.0
2006-11-24 08:47:00,90.062,90.085,90.05,90.052,243200002.0
2006-11-24 08:48:00,90.077,90.082,90.056,90.058,189200002.0
2006-11-24 08:49:00,90.065,90.107,90.048,90.09,222099995.0
2006-11-24 08:50:00,90.108,90.108,90.073,90.087,152600000.0
2006-11-24 08:51:00,90.106,90.126,90.084,90.116,187699999.0
2006-11-24 08:52:00,90.094,90.118,90.088,90.118,104600002.0
2006-11-24 08:53:00,90.095,90.118,90.066,90.105,300599999.0
2006-11-24 08:54:00,90.099,90.113,90.079,90.094,147000001.0
2006-11-24 08:55:00,90.092,90.115,90.088,90.1,131800001.0
2006-11-24 08:56:00,90.094,90.111,90.078,90.099,115400001.0
2006-11-24 08:57:00,90.098,90.118,90.088,90.093,235199999.0
2006-11-24 08:58:00,90.088,90.122,90.083,90.1,268099995.0
2006-11-24 08:59:00,90.12,90.12,90.088,90.095,302499994.0
2006-11-24 09:00:00,90.09,90.121,90.09,90.107,317300000.0
2006-11-24 09:01:00,90.112,90.121,90.093,90.094,164399999.0
2006-11-24 09:02:00,90.115,90.115,90.084,90.089,169500000.0
2006-11-24 09:03:00,90.102,90.126,90.097,90.119,298800001.0
2006-11-24 09:04:00,90.091,90.125,90.076,90.094,282599997.0
2006-11-24 09:05:00,90.111,90.13,90.092,90.108,129899999.0
2006-11-24 09:06:00,90.077,90.114,90.073,90.097,251500002.0
2006-11-24 09:07:00,90.094,90.117,90.08,90.117,146899998.0
2006-11-24 09:08:00,90.1,90.127,90.084,90.12,187000002.0
2006-11-24 09:09:00,90.124,90.126,90.102,90.102,136399997.0
2006-11-24 09:10:00,90.12,90.12,90.089,90.102,100099998.0
2006-11-24 09:11:00,90.115,90.131,90.099,90.115,164299999.0
2006-11-24 09:12:00,90.109,90.131,90.094,90.108,137400001.0
2006-11-24 09:13:00,90.079,90.106,90.068,90.106,120900000.0
2006-11-24 09:14:00,90.098,90.114,90.078,90.095,141599996.0
2006-11-24 09:15:00,90.111,90.128,90.083,90.111,119200000.0
2006-11-24 09:16:00,90.068,90.101,90.068,90.101,194499998.0
2006-11-24 09:17:00,90.094,90.112,90.086,90.102,231799998.0
2006-11-24 09:18:00,90.099,90.114,90.078,90.078,128800001.0
2006-11-24 09:19:00,90.086,90.094,90.059,90.064,70100000.0
2006-11-24 09:20:00,90.089,90.09,90.067,90.071,150200001.0
2006-11-24 09:21:00,90.055,90.099,90.043,90.085,183800000.0
2006-11-24 09:22:00,90.117,90.117,90.056,90.069,186399998.0
2006-11-24 09:23:00,90.084,90.093,90.058,90.073,80100000.0
2006-11-24 09:24:00,90.108,90.11,90.061,90.075,151700000.0
2006-11-24 09:25:00,90.099,90.099,90.062,90.062,154000001.0
2006-11-24 09:26:00,90.083,90.119,90.083,90.107,178999999.0
2006-11-24 09:27:00,90.109,90.116,90.079,90.089,178999999.0
2006-11-24 09:28:00,90.082,90.108,90.062,90.083,117200001.0
2006-11-24 09:29:00,90.078,90.108,90.066,90.074,210400000.0
2006-11-24 09:30:00,90.096,90.123,90.092,90.11,206900001.0
2006-11-24 09:31:00,90.112,90.139,90.108,90.136,216600002.0
2006-11-24 09:32:00,90.129,90.137,90.108,90.116,189100000.0
2006-11-24 09:33:00,90.085,90.118,90.08,90.085,168500001.0
2006-11-24 09:34:00,90.097,90.125,90.089,90.117,113300000.0
2006-11-24 09:35:00,90.114,90.127,90.095,90.127,145000002.0
2006-11-24 09:36:00,90.113,90.113,90.073,90.073,165999997.0
2006-11-24 09:37:00,90.107,90.115,90.092,90.101,221800002.0
2006-11-24 09:38:00,90.111,90.111,90.083,90.088,188600000.0
2006-11-24 09:39:00,90.088,90.105,90.071,90.103,212600001.0
2006-11-24 09:40:00,90.071,90.105,90.071,90.105,134100001.0
2006-11-24 09:41:00,90.065,90.109,90.065,90.109,141900000.0
2006-11-24 09:42:00,90.082,90.111,90.082,90.086,120500000.0
2006-11-24 09:43:00,90.093,90.108,90.071,90.096,216100000.0
2006-11-24 09:44:00,90.09,90.122,90.076,90.122,264600003.0
2006-11-24 09:45:00,90.076,90.126,90.076,90.123,189299998.0
2006-11-24 09:46:00,90.103,90.115,90.078,90.089,245499998.0
2006-11-24 09:47:00,90.106,90.123,90.05,90.05,191700001.0
2006-11-24 09:48:00,90.105,90.125,90.102,90.117,166900001.0
2006-11-24 09:49:00,90.124,90.133,90.097,90.121,124800001.0
2006-11-24 09:50:00,90.115,90.137,90.092,90.114,267999999.0
2006-11-24 09:51:00,90.127,90.155,90.121,90.132,320399999.0
2006-11-24 09:52:00,90.149,90.149,90.124,90.124,140700000.0
2006-11-24 09:53:00,90.153,90.156,90.123,90.143,279700004.0
2006-11-24 09:54:00,90.128,90.155,90.128,90.15,191800000.0
2006-11-24 09:55:00,90.15,90.159,90.119,90.119,254800004.0
2006-11-24 09:56:00,90.121,90.143,90.096,90.137,268000001.0
2006-11-24 09:57:00,90.124,90.158,90.108,90.146,225299997.0
2006-11-24 09:58:00,90.123,90.16,90.117,90.16,240100001.0
2006-11-24 09:59:00,90.129,90.167,90.129,90.167,190600002.0
2006-11-24 10:00:00,90.158,90.167,90.131,90.131,224299996.0
2006-11-24 10:01:00,90.138,90.144,90.12,90.144,197599998.0
2006-11-24 10:02:00,90.133,90.133,90.097,90.114,120599999.0
2006-11-24 10:03:00,90.137,90.137,90.095,90.102,240700003.0
2006-11-24 10:04:00,90.097,90.134,90.094,90.133,167799999.0
2006-11-24 10:05:00,90.091,90.118,90.085,90.105,306299994.0
2006-11-24 10:06:00,90.109,90.119,90.065,90.084,253400000.0
2006-11-24 10:07:00,90.102,90.11,90.072,90.072,246399996.0
2006-11-24 10:08:00,90.091,90.103,90.048,90.061,205299998.0
2006-11-24 10:09:00,90.078,90.103,90.064,90.091,173600001.0
2006-11-24 10:10:00,90.099,90.1,90.058,90.058,119299999.0
2006-11-24 10:11:00,90.065,90.092,90.041,90.064,253200000.0
2006-11-24 10:12:00,90.023,90.068,90.012,90.043,51600000.0
2006-11-24 10:13:00,90.051,90.084,90.049,90.059,253500002.0
2006-11-24 10:14:00,90.043,90.077,90.032,90.062,165999999.0
2006-11-24 10:15:00,90.062,90.076,90.05,90.069,173300001.0
2006-11-24 10:16:00,90.052,90.079,90.05,90.07,119399999.0
2006-11-24 10:17:00,90.051,90.078,90.051,90.063,170899997.0
2006-11-24 10:18:00,90.045,90.056,90.02,90.033,154000000.0
2006-11-24 10:19:00,90.024,90.049,90.005,90.019,212499999.0
2006-11-24 10:20:00,90.012,90.014,89.976,89.994,258499996.0
2006-11-24 10:21:00,90.0,90.032,89.983,90.015,133400000.0
2006-11-24 10:22:00,90.006,90.031,89.996,90.008,282599997.0
2006-11-24 10:23:00,90.002,90.002,89.924,89.924,154600000.0
2006-11-24 10:24:00,89.946,89.978,89.927,89.927,135300000.0
2006-11-24 10:25:00,89.945,89.962,89.912,89.962,201599996.0
2006-11-24 10:26:00,89.941,89.978,89.941,89.963,149999999.0
2006-11-24 10:27:00,89.968,89.999,89.963,89.995,225599998.0
2006-11-24 10:28:00,89.991,90.031,89.965,90.008,66700000.0
2006-11-24 10:29:00,90.018,90.037,89.997,90.015,275000000.0
2006-11-24 10:30:00,89.989,90.015,89.979,90.015,264599997.0
2006-11-24 10:31:00,90.032,90.043,89.957,89.957,173700001.0
2006-11-24 10:32:00,89.938,89.956,89.921,89.934,198400001.0
2006-11-24 10:33:00,89.919,89.935,89.901,89.907,246900004.0
2006-11-24 10:34:00,89.914,89.929,89.885,89.905,122700001.0
2006-11-24 10:35:00,89.895,89.963,89.886,89.96,199599997.0
2006-11-24 10:36:00,89.917,89.938,89.902,89.922,214700000.0
2006-11-24 10:37:00,89.952,90.004,89.948,89.99,78300000.0
2006-11-24 10:38:00,89.982,90.001,89.952,89.952,173300000.0
2006-11-24 10:39:00,89.941,89.967,89.936,89.967,197299998.0
2006-11-24 10:40:00,89.976,89.995,89.966,89.987,125400000.0
2006-11-24 10:41:00,89.973,89.992,89.963,89.98,161200000.0
2006-11-24 10:42:00,89.974,89.993,89.947,89.958,322699999.0
2006-11-24 10:43:00,89.933,89.963,89.93,89.952,256299999.0
2006-11-24 10:44:00,89.96,90.002,89.942,90.002,339899996.0
2006-11-24 10:45:00,90.002,90.058,90.002,90.054,142700001.0
2006-11-24 10:46:00,90.026,90.043,90.008,90.03,170400002.0
2006-11-24 10:47:00,89.947,89.978,89.908,89.928,150499998.0
2006-11-24 10:48:00,89.921,89.947,89.909,89.947,275199999.0
2006-11-24 10:49:00,89.967,90.025,89.967,90.025,165700000.0
2006-11-24 10:50:00,90.02,90.033,89.971,89.99,186300001.0
2006-11-24 10:51:00,89.973,90.001,89.963,89.998,236299999.0
2006-11-24 10:52:00,90.004,90.038,89.983,90.014,187599998.0
2006-11-24 10:53:00,90.048,90.069,90.032,90.049,205799997.0
2006-11-24 10:54:00,90.052,90.077,90.039,90.047,123300002.0
2006-11-24 10:55:00,90.035,90.035,89.986,89.986,258899999.0
2006-11-24 10:56:00,89.999,90.027,89.995,90.027,188000002.0
2006-11-24 10:57:00,90.029,90.046,90.012,90.012,213699998.0
2006-11-24 10:58:00,90.035,90.061,90.027,90.056,135200000.0
2006-11-24 10:59:00,90.079,90.109,90.067,90.09,167500001.0
2006-11-24 11:00:00,90.115,90.115,90.049,90.049,159299998.0
2006-11-24 11:01:00,90.069,90.079,90.048,90.062,266600000.0
2006-11-24 11:02:00,90.09,90.11,90.069,90.095,130700000.0
2006-11-24 11:03:00,90.104,90.104,90.078,90.082,181600000.0
2006-11-24 11:04:00,90.077,90.081,90.044,90.046,144700001.0
2006-11-24 11:05:00,90.046,90.048,90.011,90.011,160800000.0
2006-11-24 11:06:00,90.028,90.072,90.014,90.054,163599998.0
2006-11-24 11:07:00,90.067,90.069,90.013,90.013,235899996.0
2006-11-24 11:08:00,90.011,90.042,90.004,90.042,70500000.0
2006-11-24 11:09:00,90.047,90.047,90.01,90.013,222100002.0
2006-11-24 11:10:00,90.027,90.035,90.01,90.025,162900002.0
2006-11-24 11:11:00,89.996,90.027,89.992,90.007,200100001.0
2006-11-24 11:12:00,90.008,90.029,90.004,90.029,249599997.0
2006-11-24 11:13:00,90.032,90.032,89.975,90.011,136299998.0
2006-11-24 11:14:00,90.009,90.029,90.005,90.006,121000000.0
2006-11-24 11:15:00,90.025,90.056,90.005,90.031,182399998.0
2006-11-24 11:16:00,90.076,90.086,90.057,90.065,165600000.0
2006-11-24 11:17:00,90.081,90.099,90.061,90.067,140600001.0
2006-11-24 11:18:00,90.055,90.059,89.978,90.007,241799997.0
2006-11-24 11:19:00,90.044,90.055,90.0,90.0,223999998.0
2006-11-24 11:20:00,89.992,90.016,89.98,90.016,120900000.0
2006-11-24 11:21:00,90.015,90.027,89.992,90.013,131399999.0
2006-11-24 11:22:00,90.029,90.074,90.029,90.065,157399999.0
2006-11-24 11:23:00,90.064,90.091,90.064,90.065,163299999.0
2006-11-24 11:24:00,90.052,90.07,90.041,90.065,174300000.0
2006-11-24 11:25:00,90.065,90.075,90.047,90.056,215000000.0
2006-11-24 11:26:00,90.04,90.06,90.016,90.026,139199997.0
2006-11-24 11:27:00,90.026,90.043,90.013,90.025,175900000.0
2006-11-24 11:28:00,90.029,90.046,90.0,90.0,291399997.0
2006-11-24 11:29:00,89.994,90.031,89.994,90.031,233899998.0
2006-11-24 11:30:00,90.036,90.044,90.002,90.018,172299998.0
2006-11-24 11:31:00,90.035,90.057,90.034,90.037,206100000.0
2006-11-24 11:32:00,90.004,90.037,90.004,90.035,237199996.0
2006-11-24 11:33:00,90.031,90.035,90.007,90.035,213300003.0
2006-11-24 11:34:00,90.047,90.047,89.983,89.985,146599999.0
2006-11-24 11:35:00,90.035,90.047,90.021,90.046,177399997.0
2006-11-24 11:36:00,90.011,90.054,89.998,90.027,259899998.0
2006-11-24 11:37:00,90.035,90.056,90.021,90.044,283099998.0
2006-11-24 11:38:00,90.009,90.055,89.997,90.039,332800001.0
2006-11-24 11:39:00,90.039,90.07,90.038,90.064,108599999.0
2006-11-24 11:40:00,90.006,90.07,90.006,90.059,220099996.0
2006-11-24 11:41:00,90.053,90.054,90.029,90.031,215000000.0
2006-11-24 11:42:00,90.045,90.05,90.018,90.03,164199999.0
2006-11-24 11:43:00,90.043,90.071,90.017,90.051,171799999.0
2006-11-24 11:44:00,90.059,90.08,90.035,90.049,206199999.0
2006-11-24 11:45:00,90.058,90.083,90.023,90.064,244000000.0
2006-11-24 11:46:00,90.071,90.09,90.063,90.077,154000001.0
2006-11-24 11:47:00,90.036,90.073,90.036,90.065,241000001.0
2006-11-24 11:48:00,90.08,90.101,90.068,90.089,167100001.0
2006-11-24 11:49:00,90.039,90.077,90.039,90.07,213999998.0
2006-11-24 11:50:00,90.058,90.077,90.032,90.05,154300000.0
2006-11-24 11:51:00,90.075,90.1,90.044,90.081,364900000.0
2006-11-24 11:52:00,90.084,90.084,90.047,90.054,263500001.0
2006-11-24 11:53:00,90.072,90.096,90.055,90.081,150200001.0
2006-11-24 11:54:00,90.061,90.085,90.038,90.06,210400003.0
2006-11-24 11:55:00,90.072,90.079,90.05,90.055,196600000.0
2006-11-24 11:56:00,90.062,90.081,90.028,90.038,217500000.0
2006-11-24 11:57:00,90.063,90.077,90.05,90.065,159500002.0
2006-11-24 11:58:00,90.087,90.088,90.054,90.055,222699996.0
2006-11-24 11:59:00,90.065,90.086,90.041,90.057,261900004.0
2006-11-24 12:00:00,90.079,90.089,90.062,90.069,189500000.0
2006-11-24 12:01:00,90.075,90.092,90.055,90.064,226799997.0
2006-11-24 12:02:00,90.088,90.089,90.065,90.073,224300001.0
2006-11-24 12:03:00,90.059,90.076,90.042,90.065,229399994.0
2006-11-24 12:04:00,90.031,90.059,90.03,90.057,227699997.0
2006-11-24 12:05:00,90.038,90.081,90.033,90.081,166500001.0
2006-11-24 12:06:00,90.044,90.077,90.043,90.055,240800002.0
2006-11-24 12:07:00,90.049,90.076,90.022,90.07,287899997.0
2006-11-24 12:08:00,90.041,90.077,90.029,90.059,138499999.0
2006-11-24 12:09:00,90.088,90.095,90.066,90.072,129399999.0
2006-11-24 12:10:00,90.088,90.094,90.047,90.053,210399998.0
2006-11-24 12:11:00,90.052,90.07,90.035,90.055,186600001.0
2006-11-24 12:12:00,90.057,90.074,90.057,90.072,115200000.0
2006-11-24 12:13:00,90.051,90.076,90.051,90.076,194599999.0
2006-11-24 12:14:00,90.056,90.075,90.036,90.048,181400000.0
2006-11-24 12:15:00,90.043,90.062,90.033,90.046,183200001.0
2006-11-24 12:16:00,90.017,90.035,90.013,90.016,208700001.0
2006-11-24 12:17:00,90.04,90.053,90.031,90.035,119000000.0
2006-11-24 12:18:00,90.026,90.056,90.009,90.013,219499999.0
2006-11-24 12:19:00,90.055,90.058,90.014,90.014,195499999.0
2006-11-24 12:20:00,90.009,90.032,89.986,90.028,315700002.0
2006-11-24 12:21:00,90.029,90.035,89.994,89.994,187800000.0
2006-11-24 12:22:00,90.029,90.082,90.025,90.075,182700000.0
2006-11-24 12:23:00,90.069,90.081,90.045,90.062,196200001.0
2006-11-24 12:24:00,90.063,90.08,90.047,90.065,259799998.0
2006-11-24 12:25:00,90.032,90.064,90.031,90.063,208000000.0
2006-11-24 12:26:00,90.066,90.069,90.039,90.039,280000000.0
2006-11-24 12:27:00,90.048,90.078,90.034,90.078,122300002.0
2006-11-24 12:28:00,90.084,90.098,90.056,90.056,305700003.0
2006-11-24 12:29:00,90.049,90.07,90.033,90.068,209100000.0
2006-11-24 12:30:00,90.067,90.067,90.015,90.015,199300002.0
2006-11-24 12:31:00,90.025,90.038,90.002,90.03,157899998.0
2006-11-24 12:32:00,90.052,90.066,90.028,90.028,233899998.0
2006-11-24 12:33:00,90.024,90.074,90.024,90.053,238599996.0
2006-11-24 12:34:00,90.039,90.077,90.028,90.068,155000000.0
2006-11-24 12:35:00,90.056,90.061,90.028,90.032,227999997.0
2006-11-24 12:36:00,90.022,90.042,90.005,90.023,167400000.0
2006-11-24 12:37:00,90.015,90.037,89.986,89.989,182899998.0
2006-11-24 12:38:00,90.001,90.019,89.996,90.0,250400001.0
2006-11-24 12:39:00,90.012,90.012,89.966,89.969,111800000.0
2006-11-24 12:40:00,89.981,90.026,89.97,90.013,234199999.0
2006-11-24 12:41:00,90.022,90.042,89.995,90.007,168300001.0
2006-11-24 12:42:00,89.972,89.994,89.965,89.99,141899999.0
2006-11-24 12:43:00,89.986,90.036,89.986,90.026,242900000.0
2006-11-24 12:44:00,89.997,90.022,89.987,89.995,223999999.0
2006-11-24 12:45:00,90.02,90.04,89.995,90.025,181299998.0
2006-11-24 12:46:00,90.036,90.043,90.013,90.019,132100000.0
2006-11-24 12:47:00,90.015,90.015,89.94,89.977,144200000.0
2006-11-24 12:48:00,89.991,90.016,89.967,89.996,149499999.0
2006-11-24 12:49:00,90.016,90.03,90.002,90.023,225500003.0
2006-11-24 12:50:00,90.004,90.023,89.997,90.017,213300004.0
2006-11-24 12:51:00,90.021,90.038,90.009,90.02,220300000.0
2006-11-24 12:52:00,90.024,90.027,90.001,90.013,178600001.0
2006-11-24 12:53:00,89.998,90.035,89.97,89.992,277299996.0
2006-11-24 12:54:00,90.032,90.078,90.025,90.06,221499995.0
2006-11-24 12:55:00,90.068,90.068,90.03,90.051,160800001.0
2006-11-24 12:56:00,90.036,90.058,90.027,90.058,171700001.0
2006-11-24 12:57:00,90.031,90.058,90.021,90.036,169799999.0
2006-11-24 12:58:00,90.033,90.033,90.008,90.017,230500000.0
2006-11-24 12:59:00,90.039,90.043,90.006,90.006,124699998.0
2006-11-24 13:00:00,90.008,90.028,90.004,90.028,149700001.0
2006-11-24 13:01:00,90.008,90.045,90.003,90.044,159000000.0
2006-11-24 13:02:00,90.028,90.039,90.001,90.001,165100000.0
2006-11-24 13:03:00,90.025,90.037,90.001,90.017,230400003.0
2006-11-24 13:04:00,90.038,90.04,90.02,90.04,181899999.0
2006-11-24 13:05:00,90.045,90.045,89.951,89.985,187799998.0
2006-11-24 13:06:00,90.02,90.045,90.018,90.045,177399999.0
2006-11-24 13:07:00,90.043,90.053,90.026,90.045,214599999.0
2006-11-24 13:08:00,90.039,90.039,89.995,89.995,165799999.0
2006-11-24 13:09:00,89.993,90.019,89.984,89.998,281299999.0
2006-11-24 13:10:00,90.035,90.072,90.029,90.057,220899998.0
2006-11-24 13:11:00,90.058,90.069,90.031,90.053,159400000.0
2006-11-24 13:12:00,90.026,90.043,89.989,90.023,212300004.0
2006-11-24 13:13:00,90.036,90.06,90.025,90.06,159200000.0
2006-11-24 13:14:00,90.047,90.077,90.031,90.073,182400001.0
2006-11-24 13:15:00,90.07,90.07,90.034,90.045,275900002.0
2006-11-24 13:16:00,90.046,90.074,90.042,90.052,161600003.0
2006-11-24 13:17:00,90.007,90.043,90.007,90.043,221499996.0
2006-11-24 13:18:00,90.041,90.041,90.017,90.021,206900001.0
2006-11-24 13:19:00,90.021,90.026,89.998,89.998,231800002.0
2006-11-24 13:20:00,89.991,90.005,89.969,89.99,252500002.0
2006-11-24 13:21:00,89.954,89.985,89.954,89.974,254099998.0
2006-11-24 13:22:00,90.0,90.0,89.971,89.991,235200005.0
2006-11-24 13:23:00,89.973,89.973,89.935,89.946,169800001.0
2006-11-24 13:24:00,89.948,89.965,89.929,89.953,367499998.0
2006-11-24 13:25:00,89.959,89.966,89.931,89.942,246199998.0
2006-11-24 13:26:00,89.945,89.945,89.918,89.928,157400002.0
2006-11-24 13:27:00,89.957,89.966,89.937,89.941,324899999.0
2006-11-24 13:28:00,89.948,89.984,89.948,89.984,141900000.0
2006-11-24 13:29:00,89.985,89.988,89.947,89.958,123500000.0
2006-11-24 13:30:00,89.944,89.966,89.939,89.95,165700001.0
2006-11-24 13:31:00,89.934,89.969,89.934,89.951,171100001.0
2006-11-24 13:32:00,89.962,89.975,89.95,89.964,154399998.0
2006-11-24 13:33:00,89.94,89.976,89.94,89.973,123700001.0
2006-11-24 13:34:00,89.994,90.033,89.986,89.986,223599998.0
2006-11-24 13:35:00,89.978,90.0,89.949,89.983,137199998.0
2006-11-24 13:36:00,89.983,89.998,89.966,89.986,248800002.0
2006-11-24 13:37:00,89.982,89.995,89.952,89.97,229499997.0
2006-11-24 13:38:00,89.963,89.978,89.951,89.951,169399998.0
2006-11-24 13:39:00,89.957,89.959,89.915,89.932,148300001.0
2006-11-24 13:40:00,89.95,89.95,89.921,89.938,264099999.0
2006-11-24 13:41:00,89.928,89.951,89.926,89.948,170299999.0
2006-11-24 13:42:00,89.946,89.947,89.906,89.906,268299996.0
2006-11-24 13:43:00,89.883,89.917,89.883,89.917,184000000.0
2006-11-24 13:44:00,89.923,89.943,89.904,89.926,135299999.0
2006-11-24 13:45:00,89.939,89.953,89.906,89.938,229900000.0
2006-11-24 13:46:00,89.953,89.976,89.943,89.96,221899997.0
2006-11-24 13:47:00,89.909,90.01,89.901,89.985,128800000.0
2006-11-24 13:48:00,90.011,90.026,89.974,89.986,214500001.0
2006-11-24 13:49:00,89.974,90.007,89.969,90.005,298199996.0
2006-11-24 13:50:00,89.984,90.012,89.969,89.991,166200003.0
2006-11-24 13:51:00,90.019,90.019,89.97,89.979,232299998.0
2006-11-24 13:52:00,89.989,90.012,89.987,90.012,225400000.0
2006-11-24 13:53:00,90.015,90.022,89.995,90.014,225300000.0
2006-11-24 13:54:00,89.993,90.033,89.993,90.009,188700000.0
2006-11-24 13:55:00,90.018,90.018,89.992,89.997,244599993.0
2006-11-24 13:56:00,90.015,90.018,89.989,89.992,182899999.0
2006-11-24 13:57:00,89.975,90.008,89.969,90.008,175599999.0
2006-11-24 13:58:00,89.992,89.992,89.944,89.96,246999997.0
2006-11-24 13:59:00,89.996,90.022,89.968,90.002,206599995.0
2006-11-24 14:00:00,90.052,90.074,90.047,90.06,211899999.0
2006-11-24 14:01:00,90.053,90.053,89.997,90.01,243500002.0
2006-11-24 14:02:00,89.978,90.0,89.969,89.984,201700001.0
2006-11-24 14:03:00,89.987,89.995,89.95,89.95,237499998.0
2006-11-24 14:04:00,89.953,89.971,89.932,89.956,168899998.0
2006-11-24 14:05:00,89.948,89.971,89.944,89.947,214799999.0
2006-11-24 14:06:00,89.931,89.97,89.931,89.948,246700000.0
2006-11-24 14:07:00,89.938,89.98,89.938,89.951,225099997.0
2006-11-24 14:08:00,89.94,89.96,89.923,89.956,161100002.0
2006-11-24 14:09:00,89.955,89.976,89.946,89.97,103000000.0
2006-11-24 14:10:00,89.966,89.966,89.915,89.915,76199999.0
2006-11-24 14:11:00,89.915,89.94,89.913,89.934,201299998.0
2006-11-24 14:12:00,89.928,89.941,89.897,89.926,199899996.0
2006-11-24 14:13:00,89.916,89.933,89.909,89.92,165899998.0
2006-11-24 14:14:00,89.908,89.927,89.892,89.902,149400000.0
2006-11-24 14:15:00,89.902,89.913,89.867,89.9,206599998.0
2006-11-24 14:16:00,89.874,89.922,89.868,89.914,269899997.0
2006-11-24 14:17:00,89.896,89.926,89.896,89.917,115500001.0
2006-11-24 14:18:00,89.9,89.925,89.885,89.894,158399998.0
2006-11-24 14:19:00,89.888,89.913,89.874,89.913,125499999.0
2006-11-24 14:20:00,89.91,89.91,89.885,89.885,105099999.0
2006-11-24 14:21:00,89.903,89.905,89.868,89.884,148500002.0
2006-11-24 14:22:00,89.88,89.923,89.879,89.923,139400001.0
2006-11-24 14:23:00,89.946,89.953,89.922,89.933,203999996.0
2006-11-24 14:24:00,89.894,89.952,89.894,89.952,190299998.0
2006-11-24 14:25:00,89.976,89.984,89.938,89.938,170400004.0
2006-11-24 14:26:00,89.971,89.995,89.956,89.995,143700002.0
2006-11-24 14:27:00,89.974,89.998,89.962,89.975,158199997.0
2006-11-24 14:28:00,89.962,89.982,89.946,89.968,155700001.0
2006-11-24 14:29:00,89.975,89.988,89.956,89.967,184799998.0
2006-11-24 14:30:00,89.983,89.998,89.96,89.979,173800000.0
2006-11-24 14:31:00,89.979,89.998,89.962,89.975,187500002.0
2006-11-24 14:32:00,89.974,89.99,89.961,89.974,192700000.0
2006-11-24 14:33:00,89.945,89.972,89.924,89.944,148000002.0
2006-11-24 14:34:00,89.979,89.979,89.936,89.941,207999998.0
2006-11-24 14:35:00,89.932,89.953,89.92,89.948,158199999.0
2006-11-24 14:36:00,89.959,89.966,89.941,89.962,172199999.0
2006-11-24 14:37:00,89.946,89.967,89.924,89.932,283600001.0
2006-11-24 14:38:00,89.947,89.966,89.939,89.944,224399996.0
2006-11-24 14:39:00,89.943,89.979,89.937,89.961,76200000.0
2006-11-24 14:40:00,89.98,90.002,89.961,89.987,224299998.0
2006-11-24 14:41:00,89.966,89.992,89.929,89.99,156899999.0
2006-11-24 14:42:00,89.968,89.968,89.929,89.929,191900001.0
2006-11-24 14:43:00,89.957,89.98,89.952,89.963,182099998.0
2006-11-24 14:44:00,89.975,89.977,89.945,89.963,237800001.0
2006-11-24 14:45:00,89.961,89.979,89.941,89.961,281299999.0
2006-11-24 14:46:00,89.988,89.993,89.974,89.976,202500003.0
2006-11-24 14:47:00,89.976,89.997,89.966,89.987,221000000.0
2006-11-24 14:48:00,89.961,90.0,89.961,90.0,77600001.0
2006-11-24 14:49:00,90.001,90.039,89.997,90.037,211200003.0
2006-11-24 14:50:00,90.016,90.035,90.006,90.02,47900000.0
2006-11-24 14:51:00,90.016,90.027,90.002,90.002,206099998.0
2006-11-24 14:52:00,90.02,90.038,89.996,90.021,116299999.0
2006-11-24 14:53:00,90.037,90.039,89.99,90.01,212699998.0
2006-11-24 14:54:00,90.014,90.025,89.997,90.005,124800002.0
2006-11-24 14:55:00,90.01,90.034,90.003,90.034,214000000.0
2006-11-24 14:56:00,90.03,90.046,90.018,90.033,92700000.0
2006-11-24 14:57:00,90.019,90.05,90.004,90.041,136299999.0
2006-11-24 14:58:00,90.039,90.052,90.025,90.026,114000000.0
2006-11-24 14:59:00,90.005,90.047,90.004,90.047,219300001.0
2006-11-24 15:00:00,90.004,90.036,90.004,90.036,153299997.0
2006-11-24 15:01:00,89.988,90.032,89.988,90.032,215899997.0
2006-11-24 15:02:00,90.018,90.038,90.002,90.035,153400001.0
2006-11-24 15:03:00,90.027,90.055,90.012,90.02,200300002.0
2006-11-24 15:04:00,90.024,90.037,89.992,90.011,161900002.0
2006-11-24 15:05:00,90.021,90.035,90.001,90.029,151100000.0
2006-11-24 15:06:00,90.023,90.023,89.968,90.009,337199997.0
2006-11-24 15:07:00,90.011,90.019,89.961,89.974,151100000.0
2006-11-24 15:08:00,89.995,90.016,89.981,90.01,175499998.0
2006-11-24 15:09:00,89.984,90.021,89.983,89.999,223699999.0
2006-11-24 15:10:00,90.013,90.013,89.98,90.002,139900001.0
2006-11-24 15:11:00,90.002,90.002,89.965,89.968,271299997.0
2006-11-24 15:12:00,89.975,89.98,89.952,89.958,175899997.0
2006-11-24 15:13:00,89.951,89.987,89.949,89.981,246099998.0
2006-11-24 15:14:00,89.983,89.999,89.971,89.983,372399998.0
2006-11-24 15:15:00,89.971,90.011,89.971,89.991,127400001.0
2006-11-24 15:16:00,90.005,90.009,89.985,89.985,113100000.0
2006-11-24 15:17:00,89.952,90.007,89.952,89.978,169200001.0
2006-11-24 15:18:00,89.967,89.988,89.939,89.965,293100004.0
2006-11-24 15:19:00,89.96,90.036,89.94,89.986,172100002.0
2006-11-24 15:20:00,89.97,89.987,89.956,89.987,127400001.0
2006-11-24 15:21:00,89.97,89.985,89.94,89.969,133900002.0
2006-11-24 15:22:00,89.969,89.974,89.941,89.974,162099999.0
2006-11-24 15:23:00,89.936,89.967,89.926,89.967,138500001.0
2006-11-24 15:24:00,89.956,89.979,89.938,89.953,199500001.0
2006-11-24 15:25:00,89.955,89.98,89.954,89.98,86200000.0
2006-11-24 15:26:00,89.931,89.999,89.93,89.999,186899998.0
2006-11-24 15:27:00,90.011,90.012,89.959,89.997,176100001.0
2006-11-24 15:28:00,89.993,90.019,89.993,90.007,177999999.0
2006-11-24 15:29:00,90.017,90.037,90.001,90.037,268799996.0
2006-11-24 15:30:00,90.033,90.036,90.009,90.015,131700000.0
2006-11-24 15:31:00,90.003,90.031,90.003,90.023,159199999.0
2006-11-24 15:32:00,90.02,90.02,89.98,89.997,199600001.0
2006-11-24 15:33:00,89.999,90.013,89.977,90.0,85000000.0
2006-11-24 15:34:00,90.006,90.008,89.975,89.986,275999998.0
2006-11-24 15:35:00,89.987,89.987,89.961,89.969,182100001.0
2006-11-24 15:36:00,89.973,89.982,89.944,89.964,165799999.0
2006-11-24 15:37:00,89.946,89.992,89.929,89.992,220700000.0
2006-11-24 15:38:00,89.995,89.995,89.965,89.974,163299998.0
2006-11-24 15:39:00,89.958,89.979,89.958,89.979,168299999.0
2006-11-24 15:40:00,89.956,89.975,89.893,89.953,188500002.0
2006-11-24 15:41:00,89.933,89.958,89.895,89.906,186600002.0
2006-11-24 15:42:00,89.934,89.945,89.918,89.926,298599996.0
2006-11-24 15:43:00,89.936,89.945,89.915,89.92,322100001.0
2006-11-24 15:44:00,89.91,89.931,89.899,89.903,209500003.0
2006-11-24 15:45:00,89.927,89.943,89.901,89.92,296000003.0
2006-11-24 15:46:00,89.921,89.933,89.905,89.909,185499997.0
2006-11-24 15:47:00,89.911,89.933,89.892,89.933,184299998.0
2006-11-24 15:48:00,89.905,89.948,89.896,89.948,56500000.0
2006-11-24 15:49:00,89.946,89.962,89.938,89.953,233899999.0
2006-11-24 15:50:00,89.897,89.95,89.895,89.95,100100000.0
2006-11-24 15:51:00,89.958,89.958,89.92,89.949,209500004.0
2006-11-24 15:52:00,89.923,89.94,89.913,89.94,249900001.0
2006-11-24 15:53:00,89.957,89.962,89.915,89.931,125599998.0
2006-11-24 15:54:00,89.929,89.961,89.922,89.956,147999998.0
2006-11-24 15:55:00,89.914,89.967,89.914,89.956,229200000.0
2006-11-24 15:56:00,89.976,89.98,89.955,89.966,109000000.0
2006-11-24 15:57:00,89.966,89.976,89.94,89.941,292800003.0
2006-11-24 15:58:00,89.959,89.964,89.931,89.931,175600000.0
2006-11-24 15:59:00,89.947,89.961,89.93,89.941,158799996.0
2006-11-24 16:00:00,89.941,89.962,89.919,89.938,347000000.0
2006-11-24 16:01:00,89.947,89.957,89.921,89.93,139799999.0
2006-11-24 16:02:00,89.942,89.943,89.914,89.922,210600004.0
2006-11-24 16:03:00,89.909,89.941,89.901,89.923,134800000.0
2006-11-24 16:04:00,89.928,89.941,89.908,89.91,171400001.0
2006-11-24 16:05:00,89.935,89.965,89.933,89.945,136200000.0
2006-11-24 16:06:00,89.88,89.953,89.875,89.932,243900003.0
2006-11-24 16:07:00,89.94,89.96,89.914,89.934,174900004.0
2006-11-24 16:08:00,89.952,89.966,89.93,89.945,156900002.0
2006-11-24 16:09:00,89.941,89.952,89.925,89.926,236600002.0
2006-11-24 16:10:00,89.92,89.939,89.914,89.936,162100000.0
2006-11-24 16:11:00,89.909,89.944,89.908,89.937,138500000.0
2006-11-24 16:12:00,89.923,89.941,89.921,89.927,176799999.0
2006-11-24 16:13:00,89.947,89.953,89.933,89.938,104099997.0
2006-11-24 16:14:00,89.896,89.946,89.896,89.923,160600001.0
2006-11-24 16:15:00,89.925,89.942,89.914,89.932,149100001.0
2006-11-24 16:16:00,89.936,89.953,89.921,89.938,136300002.0
2006-11-24 16:17:00,89.928,89.953,89.923,89.95,206500001.0
2006-11-24 16:18:00,89.919,89.938,89.898,89.937,157600002.0
2006-11-24 16:19:00,89.959,89.961,89.918,89.918,133800001.0
2006-11-24 16:20:00,89.916,89.959,89.905,89.938,239499999.0
2006-11-24 16:21:00,89.942,89.974,89.936,89.963,172300002.0
2006-11-24 16:22:00,89.938,89.977,89.928,89.942,265299998.0
2006-11-24 16:23:00,89.965,89.976,89.951,89.953,204300001.0
2006-11-24 16:24:00,89.968,89.983,89.955,89.964,107999998.0
2006-11-24 16:25:00,89.965,89.992,89.945,89.964,207100000.0
2006-11-24 16:26:00,89.992,89.992,89.951,89.951,104799997.0
2006-11-24 16:27:00,89.957,90.0,89.94,89.989,248600001.0
2006-11-24 16:28:00,89.953,89.976,89.928,89.954,102199998.0
2006-11-24 16:29:00,89.965,89.987,89.964,89.978,201900001.0
2006-11-24 16:30:00,89.941,89.965,89.91,89.96,232899999.0
2006-11-24 16:31:00,89.963,89.963,89.944,89.944,137899999.0
2006-11-24 16:32:00,89.927,89.943,89.917,89.935,191799999.0
2006-11-24 16:33:00,89.931,89.945,89.908,89.924,108700000.0
2006-11-24 16:34:00,89.901,89.93,89.888,89.93,152000001.0
2006-11-24 16:35:00,89.905,89.921,89.895,89.913,155599998.0
2006-11-24 16:36:00,89.903,89.921,89.892,89.905,210799999.0
2006-11-24 16:37:00,89.913,89.92,89.886,89.895,253299999.0
2006-11-24 16:38:00,89.896,89.933,89.885,89.916,190500002.0
2006-11-24 16:39:00,89.925,89.925,89.891,89.891,171400000.0
2006-11-24 16:40:00,89.901,89.932,89.895,89.907,221600001.0
2006-11-24 16:41:00,89.874,89.914,89.866,89.914,163399998.0
2006-11-24 16:42:00,89.897,89.911,89.873,89.901,251200000.0
2006-11-24 16:43:00,89.903,89.911,89.882,89.894,208099999.0
2006-11-24 16:44:00,89.914,89.916,89.896,89.901,141800002.0
2006-11-24 16:45:00,89.904,89.925,89.887,89.913,231900003.0
2006-11-24 16:46:00,89.926,89.945,89.911,89.931,189900000.0
2006-11-24 16:47:00,89.913,89.961,89.905,89.955,248200000.0
2006-11-24 16:48:00,89.924,89.951,89.912,89.931,156899999.0
2006-11-24 16:49:00,89.934,89.935,89.896,89.92,146100000.0
2006-11-24 16:50:00,89.946,89.951,89.921,89.926,163600002.0
2006-11-24 16:51:00,89.922,89.948,89.918,89.936,175400000.0
2006-11-24 16:52:00,89.923,89.954,89.913,89.942,262600002.0
2006-11-24 16:53:00,89.951,89.968,89.933,89.935,209499995.0
2006-11-24 16:54:00,89.923,89.971,89.923,89.971,138699999.0
2006-11-24 16:55:00,89.947,89.971,89.938,89.97,103300000.0
2006-11-24 16:56:00,89.978,90.016,89.968,90.004,195500000.0
2006-11-24 16:57:00,89.99,90.01,89.971,89.992,262499999.0
2006-11-24 16:58:00,89.966,90.001,89.966,89.995,179799999.0
2006-11-24 16:59:00,89.998,90.032,89.998,90.032,208200001.0
2006-11-24 17:00:00,90.045,90.045,89.983,89.983,60500000.0
2006-11-24 17:01:00,89.947,89.987,89.925,89.937,126900000.0
2006-11-24 17:02:00,89.967,89.988,89.948,89.965,162899999.0
2006-11-24 17:03:00,89.982,89.982,89.915,89.944,361999998.0
2006-11-24 17:04:00,89.978,90.001,89.946,89.958,177400000.0
2006-11-24 17:05:00,89.979,89.995,89.962,89.975,82799999.0
2006-11-24 17:06:00,90.002,90.003,89.964,89.981,297899996.0
2006-11-24 17:07:00,89.978,90.012,89.963,89.998,76499999.0
2006-11-24 17:08:00,90.014,90.027,90.002,90.013,127799998.0
2006-11-24 17:09:00,89.982,90.01,89.975,90.003,108200001.0
2006-11-24 17:10:00,90.018,90.025,90.002,90.009,193499997.0
2006-11-24 17:11:00,89.995,90.033,89.994,90.033,281500000.0
2006-11-24 17:12:00,90.03,90.035,89.98,89.998,145900001.0
2006-11-24 17:13:00,90.013,90.046,90.011,90.046,198000000.0
2006-11-24 17:14:00,90.026,90.045,90.018,90.045,85999998.0
2006-11-24 17:15:00,90.04,90.056,90.029,90.044,222800000.0
2006-11-24 17:16:00,90.026,90.026,89.988,90.005,162299999.0
2006-11-24 17:17:00,90.026,90.039,90.01,90.033,146399998.0
2006-11-24 17:18:00,90.008,90.039,89.988,90.021,123299998.0
2006-11-24 17:19:00,90.029,90.029,89.996,90.013,207300000.0
2006-11-24 17:20:00,90.01,90.031,89.997,90.016,210000005.0
2006-11-24 17:21:00,90.024,90.041,90.011,90.038,219300000.0
2006-11-24 17:22:00,90.037,90.037,90.014,90.015,111199998.0
2006-11-24 17:23:00,89.991,90.018,89.987,90.007,180499999.0
2006-11-24 17:24:00,89.964,90.011,89.964,90.004,224700000.0
2006-11-24 17:25:00,89.985,90.045,89.985,90.045,251700000.0
2006-11-24 17:26:00,90.024,90.057,90.018,90.055,204400000.0
2006-11-24 17:27:00,90.045,90.045,90.01,90.01,88300001.0
2006-11-24 17:28:00,89.994,90.026,89.99,90.026,171100001.0
2006-11-24 17:29:00,90.026,90.044,90.007,90.03,208000000.0
2006-11-24 17:30:00,90.023,90.071,90.022,90.071,235800002.0
2006-11-24 17:31:00,90.05,90.078,90.042,90.062,151599999.0
2006-11-24 17:32:00,90.05,90.096,90.05,90.096,158299999.0
2006-11-24 17:33:00,90.082,90.099,90.054,90.093,285899998.0
2006-11-24 17:34:00,90.088,90.118,90.066,90.091,193800000.0
2006-11-24 17:35:00,90.112,90.134,90.091,90.115,166999999.0
2006-11-24 17:36:00,90.068,90.126,90.061,90.126,103600001.0
2006-11-24 17:37:00,90.127,90.142,90.113,90.13,170900000.0
2006-11-24 17:38:00,90.113,90.113,90.035,90.039,236199997.0
2006-11-24 17:39:00,90.064,90.07,90.021,90.036,272800002.0
2006-11-24 17:40:00,90.073,90.073,90.036,90.037,77500000.0
2006-11-24 17:41:00,90.043,90.064,90.009,90.058,155500000.0
2006-11-24 17:42:00,90.022,90.07,90.022,90.065,292300003.0
2006-11-24 17:43:00,90.039,90.08,90.03,90.08,259299998.0
2006-11-24 17:44:00,90.05,90.09,90.022,90.073,252099999.0
2006-11-24 17:45:00,90.074,90.098,90.04,90.067,233800001.0
2006-11-24 17:46:00,90.074,90.074,90.035,90.035,106600002.0
2006-11-24 17:47:00,90.076,90.076,90.051,90.063,165199998.0
2006-11-24 17:48:00,90.083,90.106,90.073,90.083,139099998.0
2006-11-24 17:49:00,90.112,90.129,90.096,90.104,187800000.0
2006-11-24 17:50:00,90.124,90.174,90.124,90.169,183599997.0
2006-11-24 17:51:00,90.16,90.16,90.092,90.096,200800004.0
2006-11-24 17:52:00,90.1,90.118,90.075,90.099,143900000.0
2006-11-24 17:53:00,90.116,90.116,90.081,90.084,289799997.0
2006-11-24 17:54:00,90.115,90.115,90.08,90.08,135000001.0
2006-11-24 17:55:00,90.079,90.115,90.079,90.105,170400002.0
2006-11-24 17:56:00,90.092,90.111,90.085,90.089,192799998.0
2006-11-24 17:57:00,90.077,90.108,90.077,90.105,167000000.0
2006-11-24 17:58:00,90.088,90.114,90.058,90.073,229599998.0
2006-11-24 17:59:00,90.089,90.141,90.089,90.14,306399999.0
2006-11-24 18:00:00,90.091,90.136,90.091,90.119,263099999.0
2006-11-24 18:01:00,90.102,90.112,90.063,90.095,1336199999.0
2006-11-24 18:02:00,90.092,90.103,90.057,90.098,1996400004.0
2006-11-24 18:04:00,90.083,90.108,90.045,90.089,1723400001.0
2006-11-24 18:06:00,90.11,90.115,90.07,90.104,1794099994.0
2006-11-24 18:08:00,90.077,90.109,90.065,90.099,2000299997.0
2006-11-24 18:09:00,90.098,90.11,90.058,90.075,1769700002.0
2006-11-24 18:10:00,90.097,90.103,90.06,90.074,1657099992.0
2006-11-24 18:11:00,90.089,90.092,90.058,90.058,920300004.0
2006-11-24 18:12:00,90.056,90.078,90.03,90.073,1362399992.0
2006-11-24 18:13:00,90.06,90.081,90.044,90.053,1667099987.0
2006-11-24 18:14:00,90.064,90.076,90.045,90.068,1719500004.0
2006-11-24 18:15:00,90.067,90.088,90.048,90.073,2031899993.0
2006-11-24 18:17:00,90.047,90.068,90.029,90.054,718699993.0
2006-11-24 18:18:00,90.059,90.077,90.026,90.063,1310399993.0
2006-11-24 18:19:00,90.071,90.11,90.07,90.086,1891599990.0
2006-11-24 18:20:00,90.063,90.086,90.048,90.061,1477099993.0
2006-11-24 18:21:00,90.053,90.071,90.02,90.029,1698099999.0
2006-11-24 18:22:00,90.04,90.074,90.015,90.074,1741299998.0
2006-11-24 18:24:00,90.082,90.105,90.067,90.105,1729599997.0
2006-11-24 18:26:00,90.122,90.135,90.104,90.117,1684499992.0
2006-11-24 18:27:00,90.125,90.159,90.12,90.123,1388700002.0
2006-11-24 18:28:00,90.145,90.17,90.14,90.14,1151799998.0
2006-11-24 18:29:00,90.151,90.176,90.14,90.169,1326099989.0
2006-11-24 18:30:00,90.162,90.179,90.14,90.168,769700002.0
2006-11-24 18:31:00,90.136,90.151,90.108,90.126,1160299992.0
2006-11-24 18:32:00,90.143,90.153,90.099,90.122,1741699994.0
2006-11-24 18:33:00,90.143,90.155,90.113,90.129,1771400001.0
2006-11-24 18:34:00,90.115,90.144,90.087,90.118,1772699985.0
2006-11-24 18:35:00,90.145,90.172,90.133,90.148,1525399993.0
2006-11-24 18:36:00,90.154,90.182,90.137,90.175,1692199996.0
2006-11-24 18:37:00,90.187,90.208,90.175,90.175,1204199997.0
2006-11-24 18:38:00,90.179,90.194,90.158,90.176,783199995.0
2006-11-24 18:39:00,90.171,90.181,90.149,90.165,369199998.0
2006-11-24 18:40:00,90.174,90.182,90.155,90.171,878199990.0
2006-11-24 18:41:00,90.17,90.19,90.154,90.157,638199996.0
2006-11-24 18:42:00,90.152,90.18,90.15,90.164,696700002.0
2006-11-24 18:43:00,90.162,90.171,90.137,90.17,1354899995.0
2006-11-24 18:44:00,90.168,90.168,90.126,90.126,778099998.0
2006-11-24 18:45:00,90.166,90.182,90.15,90.154,912199998.0
2006-11-24 18:46:00,90.171,90.195,90.169,90.176,671699992.0
2006-11-24 18:47:00,90.153,90.172,90.143,90.171,509900000.0
2006-11-24 18:48:00,90.148,90.169,90.141,90.141,524799996.0
2006-11-24 18:49:00,90.153,90.157,90.127,90.136,827499996.0
2006-11-24 18:50:00,90.148,90.166,90.131,90.138,916800003.0
2006-11-24 18:51:00,90.163,90.174,90.142,90.157,473199996.0
2006-11-24 18:52:00,90.169,90.172,90.133,90.154,801099999.0
2006-11-24 18:53:00,90.152,90.157,90.114,90.114,841900004.0
2006-11-24 18:54:00,90.13,90.149,90.121,90.142,867300002.0
2006-11-24 18:55:00,90.126,90.16,90.122,90.146,1095300003.0
2006-11-24 18:56:00,90.141,90.159,90.124,90.144,709300001.0
2006-11-24 18:57:00,90.161,90.17,90.134,90.149,501399995.0
2006-11-24 18:58:00,90.125,90.163,90.105,90.115,1122099990.0
2006-11-24 18:59:00,90.165,90.186,90.157,90.168,958299997.0
2006-11-24 19:00:00,90.179,90.179,90.146,90.146,749699998.0
2006-11-24 19:01:00,90.146,90.171,90.108,90.16,535800004.0
2006-11-24 19:02:00,90.163,90.173,90.143,90.163,376199999.0
2006-11-24 19:03:00,90.156,90.18,90.132,90.17,849799998.0
2006-11-24 19:04:00,90.158,90.182,90.151,90.18,561500001.0
2006-11-24 19:05:00,90.169,90.173,90.133,90.144,453999998.0
2006-11-24 19:06:00,90.171,90.189,90.144,90.174,517000006.0
2006-11-24 19:07:00,90.191,90.211,90.166,90.18,910899995.0
2006-11-24 19:08:00,90.184,90.191,90.145,90.16,990399996.0
2006-11-24 19:09:00,90.131,90.175,90.131,90.16,671199997.0
2006-11-24 19:10:00,90.142,90.165,90.125,90.145,570600002.0
2006-11-24 19:11:00,90.138,90.17,90.13,90.14,220700002.0
2006-11-24 19:12:00,90.161,90.164,90.121,90.137,391499997.0
2006-11-24 19:13:00,90.157,90.157,90.102,90.157,375199996.0
2006-11-24 19:14:00,90.149,90.18,90.142,90.18,421800000.0
2006-11-24 19:15:00,90.179,90.179,90.148,90.16,766899998.0
2006-11-24 19:16:00,90.158,90.16,90.131,90.14,237200000.0
2006-11-24 19:17:00,90.124,90.152,90.114,90.131,697700001.0
2006-11-24 19:18:00,90.136,90.151,90.104,90.115,480100002.0
2006-11-24 19:19:00,90.127,90.149,90.123,90.143,633000001.0
2006-11-24 19:20:00,90.148,90.15,90.122,90.122,264099998.0
2006-11-24 19:21:00,90.146,90.16,90.109,90.127,217000000.0
2006-11-24 19:22:00,90.123,90.155,90.082,90.12,345100004.0
2006-11-24 19:23:00,90.139,90.145,90.115,90.142,1461800002.0
2006-11-24 19:24:00,90.122,90.145,90.108,90.14,579799994.0
2006-11-24 19:25:00,90.103,90.146,90.093,90.109,870699999.0
2006-11-24 19:26:00,90.146,90.156,90.123,90.123,1196099995.0
2006-11-24 19:27:00,90.125,90.153,90.122,90.139,1058899999.0
2006-11-24 19:28:00,90.119,90.151,90.119,90.151,524300000.0
2006-11-24 19:29:00,90.139,90.177,90.13,90.162,703599998.0
2006-11-24 19:30:00,90.16,90.181,90.15,90.165,768699993.0
2006-11-24 19:31:00,90.148,90.171,90.139,90.171,440300000.0
2006-11-24 19:32:00,90.174,90.174,90.118,90.142,865599993.0
2006-11-24 19:33:00,90.151,90.176,90.125,90.176,614699998.0
2006-11-24 19:34:00,90.151,90.172,90.138,90.163,892199996.0
2006-11-24 19:35:00,90.17,90.18,90.138,90.138,622699998.0
2006-11-24 19:36:00,90.16,90.182,90.149,90.162,487699997.0
2006-11-24 19:37:00,90.184,90.184,90.153,90.157,251000004.0
2006-11-24 19:38:00,90.133,90.159,90.124,90.143,784299997.0
2006-11-24 19:39:00,90.165,90.185,90.143,90.158,805500001.0
2006-11-24 19:40:00,90.157,90.187,90.142,90.175,633500001.0
2006-11-24 19:41:00,90.185,90.193,90.15,90.166,761100003.0
2006-11-24 19:42:00,90.149,90.167,90.129,90.154,496700000.0
2006-11-24 19:43:00,90.149,90.184,90.149,90.175,370299999.0
2006-11-24 19:44:00,90.164,90.179,90.134,90.156,484399999.0
2006-11-24 19:45:00,90.145,90.175,90.136,90.163,536900003.0
2006-11-24 19:46:00,90.178,90.181,90.145,90.162,344900000.0
2006-11-24 19:47:00,90.165,90.195,90.165,90.184,216100000.0
2006-11-24 19:48:00,90.188,90.216,90.168,90.216,1003699996.0
2006-11-24 19:49:00,90.212,90.212,90.156,90.171,588100000.0
2006-11-24 19:50:00,90.19,90.213,90.177,90.181,369600000.0
2006-11-24 19:51:00,90.17,90.2,90.17,90.2,294300003.0
2006-11-24 19:52:00,90.199,90.199,90.146,90.167,417099994.0
2006-11-24 19:53:00,90.192,90.192,90.147,90.163,752600003.0
2006-11-24 19:54:00,90.188,90.217,90.174,90.174,808599996.0
2006-11-24 19:55:00,90.191,90.198,90.161,90.175,373400000.0
2006-11-24 19:56:00,90.17,90.206,90.165,90.185,388499994.0
2006-11-24 19:57:00,90.185,90.198,90.164,90.177,327400001.0
2006-11-24 19:58:00,90.172,90.193,90.143,90.189,747100001.0
2006-11-24 19:59:00,90.199,90.221,90.18,90.204,782999995.0
2006-11-24 20:00:00,90.214,90.214,90.173,90.187,353499998.0
2006-11-24 20:01:00,90.182,90.216,90.179,90.192,523400001.0
2006-11-24 20:02:00,90.162,90.184,90.142,90.162,633500009.0
2006-11-24 20:03:00,90.163,90.191,90.147,90.186,338000001.0
2006-11-24 20:04:00,90.197,90.198,90.136,90.165,359999999.0
2006-11-24 20:05:00,90.173,90.195,90.129,90.161,516199997.0
2006-11-24 20:06:00,90.161,90.181,90.154,90.167,651199999.0
2006-11-24 20:07:00,90.165,90.165,90.116,90.148,843100001.0
2006-11-24 20:08:00,90.144,90.157,90.126,90.147,363900003.0
2006-11-24 20:09:00,90.139,90.167,90.131,90.153,431199999.0
2006-11-24 20:10:00,90.159,90.174,90.143,90.154,888199991.0
2006-11-24 20:11:00,90.138,90.147,90.116,90.122,804899997.0
2006-11-24 20:12:00,90.119,90.149,90.096,90.13,1427399995.0
2006-11-24 20:13:00,90.145,90.157,90.126,90.136,556399996.0
2006-11-24 20:14:00,90.153,90.153,90.096,90.134,585199997.0
2006-11-24 20:15:00,90.122,90.138,90.099,90.111,636399996.0
2006-11-24 20:16:00,90.108,90.155,90.102,90.128,675800000.0
2006-11-24 20:17:00,90.144,90.162,90.095,90.11,410900001.0
2006-11-24 20:18:00,90.136,90.156,90.111,90.145,175599997.0
2006-11-24 20:19:00,90.156,90.156,90.098,90.105,381799997.0
2006-11-24 20:20:00,90.111,90.144,90.103,90.123,810699995.0
2006-11-24 20:21:00,90.125,90.148,90.11,90.148,637799993.0
2006-11-24 20:22:00,90.153,90.16,90.123,90.133,831799995.0
2006-11-24 20:23:00,90.133,90.17,90.114,90.15,748499994.0
2006-11-24 20:24:00,90.138,90.138,90.105,90.121,271599998.0
2006-11-24 20:25:00,90.125,90.147,90.114,90.147,564400003.0
2006-11-24 20:26:00,90.111,90.16,90.098,90.118,451400001.0
2006-11-24 20:27:00,90.104,90.127,90.088,90.115,420600006.0
2006-11-24 20:28:00,90.113,90.156,90.091,90.128,1079599996.0
2006-11-24 20:29:00,90.115,90.136,90.083,90.095,1677000002.0
2006-11-24 20:30:00,90.136,90.148,90.119,90.12,1536800004.0
2006-11-24 20:31:00,90.112,90.14,90.096,90.096,1383599993.0
2006-11-24 20:32:00,90.137,90.142,90.109,90.114,832700001.0
2006-11-24 20:33:00,90.114,90.157,90.106,90.13,727799995.0
2006-11-24 20:34:00,90.112,90.142,90.099,90.127,403599997.0
2006-11-24 20:35:00,90.138,90.156,90.096,90.112,501099996.0
2006-11-24 20:36:00,90.14,90.156,90.132,90.152,540699995.0
2006-11-24 20:37:00,90.132,90.158,90.115,90.136,603400001.0
2006-11-24 20:38:00,90.125,90.143,90.092,90.094,981200000.0
2006-11-24 20:39:00,90.152,90.152,90.121,90.121,621399999.0
2006-11-24 20:40:00,90.134,90.153,90.104,90.128,1316299989.0
2006-11-24 20:41:00,90.12,90.157,90.109,90.15,1056399995.0
2006-11-24 20:42:00,90.144,90.164,90.108,90.142,1169699991.0
2006-11-24 20:43:00,90.131,90.161,90.108,90.152,816599998.0
2006-11-24 20:44:00,90.142,90.157,90.128,90.133,702199995.0
2006-11-24 20:45:00,90.138,90.165,90.136,90.165,710700000.0
2006-11-24 20:46:00,90.158,90.158,90.106,90.125,785799989.0
2006-11-24 20:47:00,90.14,90.166,90.114,90.128,982300003.0
2006-11-24 20:48:00,90.157,90.165,90.129,90.132,731799995.0
2006-11-24 20:49:00,90.155,90.165,90.132,90.14,503400001.0
2006-11-24 20:50:00,90.154,90.154,90.101,90.114,1168099992.0
2006-11-24 20:51:00,90.133,90.16,90.109,90.16,476100002.0
2006-11-24 20:52:00,90.141,90.167,90.126,90.162,247100002.0
2006-11-24 20:53:00,90.132,90.175,90.132,90.163,1024699994.0
2006-11-24 20:54:00,90.131,90.16,90.115,90.13,548399992.0
2006-11-24 20:55:00,90.1,90.144,90.1,90.13,1297199991.0
2006-11-24 20:56:00,90.107,90.137,90.106,90.129,664100000.0
2006-11-24 20:57:00,90.112,90.159,90.102,90.125,698500001.0
2006-11-24 20:58:00,90.095,90.159,90.095,90.135,1412999996.0
2006-11-24 20:59:00,90.125,90.149,90.084,90.149,886899998.0
2006-11-24 21:00:00,90.114,90.146,90.092,90.124,1314499991.0
2006-11-24 21:01:00,90.13,90.158,90.093,90.109,1141999992.0
2006-11-24 21:02:00,90.14,90.15,90.113,90.123,456799997.0
2006-11-24 21:03:00,90.128,90.138,90.102,90.104,361000001.0
2006-11-24 21:04:00,90.138,90.148,90.102,90.102,537699997.0
2006-11-24 21:05:00,90.118,90.15,90.093,90.124,748100004.0
2006-11-24 21:06:00,90.102,90.133,90.092,90.115,596200000.0
2006-11-24 21:07:00,90.13,90.137,90.083,90.112,620999999.0
2006-11-24 21:08:00,90.114,90.132,90.091,90.121,888800003.0
2006-11-24 21:09:00,90.125,90.136,90.111,90.118,259399998.0
2006-11-24 21:10:00,90.116,90.152,90.093,90.146,726999992.0
2006-11-24 21:11:00,90.15,90.15,90.091,90.107,549700000.0
2006-11-24 21:12:00,90.111,90.148,90.094,90.148,249199998.0
2006-11-24 21:13:00,90.102,90.137,90.099,90.11,386400000.0
2006-11-24 21:14:00,90.122,90.177,90.11,90.149,688499996.0
2006-11-24 21:15:00,90.151,90.173,90.125,90.14,870399991.0
2006-11-24 21:16:00,90.147,90.153,90.118,90.12,880900000.0
2006-11-24 21:17:00,90.121,90.156,90.105,90.148,1007200004.0
2006-11-24 21:18:00,90.13,90.177,90.124,90.171,772800009.0
2006-11-24 21:19:00,90.139,90.16,90.116,90.121,839400003.0
2006-11-24 21:20:00,90.113,90.163,90.106,90.146,1170500015.0
2006-11-24 21:21:00,90.118,90.145,90.104,90.142,875600005.0
2006-11-24 21:22:00,90.116,90.144,90.103,90.111,975199999.0
2006-11-24 21:23:00,90.137,90.146,90.102,90.125,783799994.0
2006-11-24 21:24:00,90.125,90.14,90.096,90.097,731900000.0
2006-11-24 21:25:00,90.142,90.164,90.105,90.105,1082999995.0
2006-11-24 21:26:00,90.139,90.149,90.11,90.116,376700002.0
2006-11-24 21:27:00,90.133,90.144,90.086,90.113,392399997.0
2006-11-24 21:28:00,90.133,90.148,90.121,90.142,321500001.0
2006-11-24 21:29:00,90.12,90.158,90.11,90.141,623399997.0
2006-11-24 21:30:00,90.149,90.153,90.113,90.113,382100000.0
2006-11-24 21:31:00,90.135,90.162,90.114,90.144,189600000.0
2006-11-24 21:32:00,90.132,90.145,90.122,90.124,425399996.0
2006-11-24 21:33:00,90.124,90.178,90.119,90.178,475500003.0
2006-11-24 21:34:00,90.141,90.141,90.103,90.116,164700002.0
2006-11-24 21:35:00,90.138,90.144,90.097,90.097,477299997.0
2006-11-24 21:36:00,90.144,90.151,90.125,90.125,433700002.0
2006-11-24 21:37:00,90.115,90.138,90.104,90.116,614499995.0
2006-11-24 21:38:00,90.102,90.14,90.102,90.14,271899997.0
2006-11-24 21:39:00,90.105,90.133,90.085,90.105,491700001.0
2006-11-24 21:40:00,90.098,90.122,90.072,90.075,420700000.0
2006-11-24 21:41:00,90.135,90.14,90.12,90.12,313899998.0
2006-11-24 21:42:00,90.095,90.128,90.085,90.102,276100006.0
2006-11-24 21:43:00,90.103,90.133,90.075,90.112,317699997.0
2006-11-24 21:44:00,90.089,90.142,90.089,90.14,1153399998.0
2006-11-24 21:45:00,90.141,90.164,90.122,90.145,442099998.0
2006-11-24 21:46:00,90.169,90.173,90.11,90.11,210400004.0
2006-11-24 21:47:00,90.107,90.145,90.103,90.138,480000003.0
2006-11-24 21:48:00,90.137,90.145,90.103,90.112,469300000.0
2006-11-24 21:49:00,90.106,90.156,90.106,90.135,231700001.0
2006-11-24 21:50:00,90.124,90.143,90.114,90.126,191400001.0
2006-11-24 21:51:00,90.126,90.152,90.109,90.132,387800000.0
2006-11-24 21:52:00,90.14,90.148,90.114,90.119,144100001.0
2006-11-24 21:53:00,90.129,90.149,90.098,90.108,500999995.0
2006-11-24 21:54:00,90.101,90.165,90.101,90.144,315100000.0
2006-11-24 21:55:00,90.13,90.13,90.092,90.092,281800001.0
2006-11-24 21:56:00,90.114,90.137,90.077,90.097,177000000.0
2006-11-24 21:57:00,90.118,90.13,90.097,90.102,185200001.0
2006-11-24 21:58:00,90.131,90.134,90.111,90.116,201899998.0
2006-11-24 21:59:00,90.128,90.164,90.117,90.145,467299995.0
2006-11-24 22:00:00,90.132,90.145,90.105,90.123,723499992.0
2006-11-24 22:01:00,90.086,90.129,90.072,90.104,698100003.0
2006-11-24 22:02:00,90.125,90.138,90.091,90.129,773900000.0
2006-11-24 22:03:00,90.097,90.116,90.074,90.09,381499998.0
2006-11-24 22:04:00,90.096,90.146,90.08,90.111,713800004.0
2006-11-24 22:05:00,90.101,90.133,90.101,90.117,237200000.0
2006-11-24 22:06:00,90.114,90.145,90.103,90.123,155700002.0
2006-11-24 22:07:00,90.121,90.141,90.087,90.1,290200000.0
2006-11-24 22:08:00,90.116,90.126,90.097,90.107,176099997.0
2006-11-24 22:09:00,90.116,90.133,90.1,90.12,250400002.0
2006-11-24 22:10:00,90.132,90.132,90.083,90.09,277300001.0
2006-11-24 22:11:00,90.089,90.127,90.089,90.123,514900001.0
2006-11-24 22:12:00,90.091,90.118,90.082,90.105,357999997.0
2006-11-24 22:13:00,90.087,90.112,90.072,90.112,379600003.0
2006-11-24 22:14:00,90.085,90.123,90.071,90.083,299800000.0
2006-11-24 22:15:00,90.09,90.124,90.086,90.104,211299999.0
2006-11-24 22:16:00,90.094,90.132,90.085,90.121,444300000.0
2006-11-24 22:17:00,90.107,90.125,90.085,90.092,179499999.0
2006-11-24 22:18:00,90.122,90.122,90.093,90.113,398600000.0
2006-11-24 22:19:00,90.114,90.141,90.08,90.119,339300001.0
2006-11-24 22:20:00,90.106,90.131,90.099,90.121,267700003.0
2006-11-24 22:21:00,90.123,90.143,90.097,90.1,267799998.0
2006-11-24 22:22:00,90.136,90.136,90.111,90.111,385399998.0
2006-11-24 22:23:00,90.099,90.141,90.065,90.12,388100000.0
2006-11-24 22:24:00,90.102,90.132,90.084,90.12,313899998.0
2006-11-24 22:25:00,90.117,90.135,90.098,90.125,210400002.0
2006-11-24 22:26:00,90.128,90.146,90.105,90.106,234700002.0
2006-11-24 22:27:00,90.135,90.162,90.12,90.162,631400007.0
2006-11-24 22:28:00,90.159,90.188,90.14,90.188,247600000.0
2006-11-24 22:29:00,90.161,90.193,90.152,90.159,286500005.0
2006-11-24 22:30:00,90.155,90.178,90.123,90.143,152700001.0
2006-11-24 22:31:00,90.153,90.174,90.121,90.121,549499997.0
2006-11-24 22:32:00,90.128,90.166,90.118,90.144,241900003.0
2006-11-24 22:33:00,90.148,90.177,90.113,90.138,795299994.0
2006-11-24 22:34:00,90.156,90.18,90.155,90.175,495799993.0
2006-11-24 22:35:00,90.142,90.171,90.128,90.159,217400002.0
2006-11-24 22:36:00,90.136,90.164,90.131,90.145,272099999.0
2006-11-24 22:37:00,90.135,90.164,90.126,90.148,180499999.0
2006-11-24 22:38:00,90.175,90.175,90.135,90.16,107900000.0
2006-11-24 22:39:00,90.173,90.173,90.143,90.147,259100002.0
2006-11-24 22:40:00,90.154,90.197,90.146,90.183,235900001.0
2006-11-24 22:41:00,90.152,90.193,90.152,90.16,226999999.0
2006-11-24 22:42:00,90.152,90.194,90.142,90.157,233600000.0
2006-11-24 22:43:00,90.144,90.179,90.109,90.178,334000002.0
2006-11-24 22:44:00,90.124,90.191,90.124,90.157,356899999.0
2006-11-24 22:45:00,90.149,90.179,90.127,90.159,595800002.0
2006-11-24 22:46:00,90.136,90.148,90.103,90.103,278500002.0
2006-11-24 22:47:00,90.134,90.159,90.115,90.133,335800002.0
2006-11-24 22:48:00,90.147,90.17,90.107,90.129,285099995.0
2006-11-24 22:49:00,90.134,90.156,90.094,90.118,249399998.0
2006-11-24 22:50:00,90.119,90.142,90.082,90.111,270999995.0
2006-11-24 22:51:00,90.133,90.16,90.083,90.147,284100003.0
2006-11-24 22:52:00,90.128,90.16,90.116,90.125,248400002.0
2006-11-24 22:53:00,90.149,90.159,90.1,90.116,500000000.0
2006-11-24 22:54:00,90.128,90.16,90.106,90.136,318200002.0
2006-11-24 22:55:00,90.14,90.152,90.108,90.126,320399996.0
2006-11-24 22:56:00,90.147,90.175,90.134,90.169,227000000.0
2006-11-24 22:57:00,90.138,90.176,90.116,90.161,329500003.0
2006-11-24 22:58:00,90.135,90.164,90.11,90.164,131200000.0
2006-11-24 22:59:00,90.134,90.191,90.087,90.087,578199999.0
2006-11-24 23:00:00,90.172,90.172,90.124,90.144,260500000.0
2006-11-24 23:01:00,90.164,90.171,90.085,90.146,191200000.0
2006-11-24 23:02:00,90.132,90.163,90.125,90.131,228000001.0
2006-11-24 23:03:00,90.156,90.183,90.148,90.168,205100001.0
2006-11-24 23:04:00,90.156,90.181,90.126,90.137,181400000.0
2006-11-24 23:05:00,90.167,90.167,90.133,90.133,174799999.0
2006-11-24 23:06:00,90.122,90.162,90.122,90.152,313899997.0
2006-11-24 23:07:00,90.132,90.159,90.123,90.14,297300002.0
2006-11-24 23:08:00,90.171,90.18,90.151,90.162,81000001.0
2006-11-24 23:09:00,90.172,90.182,90.141,90.143,214599995.0
2006-11-24 23:10:00,90.139,90.183,90.13,90.141,222099998.0
2006-11-24 23:11:00,90.197,90.197,90.15,90.16,250800003.0
2006-11-24 23:12:00,90.183,90.189,90.156,90.161,246699997.0
2006-11-24 23:13:00,90.176,90.176,90.14,90.151,157799997.0
2006-11-24 23:14:00,90.179,90.203,90.171,90.195,236899999.0
2006-11-24 23:15:00,90.18,90.214,90.163,90.178,164200000.0
2006-11-24 23:16:00,90.171,90.193,90.15,90.165,182599997.0
2006-11-24 23:17:00,90.163,90.199,90.151,90.178,177300002.0
2006-11-24 23:18:00,90.175,90.208,90.155,90.167,193400001.0
2006-11-24 23:19:00,90.195,90.195,90.165,90.173,105900000.0
2006-11-24 23:20:00,90.16,90.176,90.128,90.156,174500002.0
2006-11-24 23:21:00,90.167,90.203,90.161,90.181,128199998.0
2006-11-24 23:22:00,90.194,90.2,90.165,90.177,203100004.0
2006-11-24 23:23:00,90.183,90.197,90.147,90.171,195100000.0
2006-11-24 23:24:00,90.137,90.187,90.125,90.185,263099997.0
2006-11-24 23:25:00,90.158,90.18,90.147,90.16,208699998.0
2006-11-24 23:26:00,90.148,90.178,90.135,90.135,266699999.0
2006-11-24 23:27:00,90.183,90.203,90.161,90.185,171700002.0
2006-11-24 23:28:00,90.187,90.191,90.15,90.151,163600000.0
2006-11-24 23:29:00,90.154,90.199,90.154,90.182,157299999.0
2006-11-24 23:30:00,90.183,90.188,90.163,90.185,220700004.0
2006-11-24 23:31:00,90.155,90.188,90.143,90.155,136800001.0
2006-11-24 23:32:00,90.135,90.18,90.135,90.18,243400000.0
2006-11-24 23:33:00,90.188,90.19,90.141,90.173,171100000.0
2006-11-24 23:34:00,90.172,90.179,90.137,90.144,381199997.0
2006-11-24 23:35:00,90.146,90.188,90.146,90.182,176100001.0
2006-11-24 23:36:00,90.144,90.192,90.132,90.192,331900002.0
2006-11-24 23:37:00,90.199,90.208,90.18,90.194,187099997.0
2006-11-24 23:38:00,90.164,90.207,90.164,90.19,204299999.0
2006-11-24 23:39:00,90.203,90.203,90.121,90.162,224699998.0
2006-11-24 23:40:00,90.179,90.215,90.179,90.21,292200001.0
2006-11-24 23:41:00,90.22,90.227,90.193,90.197,307799994.0
2006-11-24 23:42:00,90.215,90.222,90.198,90.202,315699997.0
2006-11-24 23:43:00,90.181,90.22,90.181,90.22,160199999.0
2006-11-24 23:44:00,90.217,90.23,90.204,90.204,126499999.0
2006-11-24 23:45:00,90.224,90.224,90.19,90.19,158900002.0
2006-11-24 23:46:00,90.213,90.224,90.198,90.198,149400000.0
2006-11-24 23:47:00,90.197,90.227,90.197,90.226,120400001.0
2006-11-24 23:48:00,90.215,90.235,90.201,90.221,289099999.0
2006-11-24 23:49:00,90.21,90.238,90.194,90.217,254500002.0
2006-11-24 23:50:00,90.197,90.22,90.186,90.214,162000000.0
2006-11-24 23:51:00,90.184,90.221,90.162,90.194,198600003.0
2006-11-24 23:52:00,90.203,90.205,90.17,90.174,239000000.0
2006-11-24 23:53:00,90.19,90.197,90.161,90.181,217599998.0
2006-11-24 23:54:00,90.225,90.238,90.211,90.215,255799999.0
2006-11-24 23:55:00,90.22,90.244,90.202,90.212,247000002.0
2006-11-24 23:56:00,90.247,90.247,90.2,90.214,141999998.0
2006-11-24 23:57:00,90.226,90.228,90.127,90.136,85800000.0
2006-11-24 23:58:00,90.172,90.197,90.171,90.187,219999999.0
2006-11-24 23:59:00,90.212,90.235,90.194,90.209,273499996.0
2006-11-27 00:00:00,90.256,90.284,90.238,90.251,136199999.0
2006-11-27 00:01:00,90.245,90.275,90.219,90.275,256200005.0
2006-11-27 00:02:00,90.25,90.267,90.189,90.21,175599998.0
2006-11-27 00:03:00,90.23,90.256,90.21,90.218,227499996.0
2006-11-27 00:04:00,90.23,90.256,90.201,90.239,182900001.0
2006-11-27 00:05:00,90.233,90.266,90.225,90.24,170899999.0
2006-11-27 00:06:00,90.202,90.258,90.19,90.258,94699999.0
2006-11-27 00:07:00,90.278,90.278,90.217,90.244,103100000.0
2006-11-27 00:08:00,90.22,90.263,90.194,90.237,146900002.0
2006-11-27 00:09:00,90.197,90.216,90.167,90.203,160999998.0
2006-11-27 00:10:00,90.173,90.219,90.16,90.183,183600000.0
2006-11-27 00:11:00,90.173,90.201,90.153,90.164,161800000.0
2006-11-27 00:12:00,90.144,90.189,90.144,90.185,120800000.0
2006-11-27 00:13:00,90.159,90.202,90.123,90.182,278400001.0
2006-11-27 00:14:00,90.188,90.214,90.188,90.208,226599999.0
2006-11-27 00:15:00,90.207,90.235,90.202,90.214,180500001.0
2006-11-27 00:16:00,90.231,90.232,90.206,90.215,181000001.0
2006-11-27 00:17:00,90.231,90.231,90.199,90.199,180099998.0
2006-11-27 00:18:00,90.212,90.234,90.181,90.211,317300002.0
2006-11-27 00:19:00,90.201,90.236,90.197,90.228,157399999.0
2006-11-27 00:20:00,90.185,90.237,90.185,90.234,134300001.0
2006-11-27 00:21:00,90.245,90.245,90.198,90.203,166299999.0
2006-11-27 00:22:00,90.211,90.231,90.188,90.204,247600001.0
2006-11-27 00:23:00,90.177,90.199,90.151,90.19,337800001.0
2006-11-27 00:24:00,90.179,90.21,90.179,90.2,114100000.0
2006-11-27 00:25:00,90.184,90.219,90.184,90.212,190299999.0
2006-11-27 00:26:00,90.206,90.217,90.18,90.188,124000002.0
2006-11-27 00:27:00,90.207,90.222,90.185,90.208,215399997.0
2006-11-27 00:28:00,90.166,90.21,90.161,90.21,223199997.0
2006-11-27 00:29:00,90.234,90.251,90.209,90.251,122500000.0
2006-11-27 00:30:00,90.234,90.262,90.213,90.221,142599999.0
2006-11-27 00:31:00,90.22,90.241,90.213,90.239,155800000.0
2006-11-27 00:32:00,90.232,90.232,90.185,90.192,142100001.0
2006-11-27 00:33:00,90.235,90.235,90.174,90.177,235799995.0
2006-11-27 00:34:00,90.19,90.215,90.177,90.191,185999999.0
2006-11-27 00:35:00,90.18,90.2,90.161,90.179,124000000.0
2006-11-27 00:36:00,90.211,90.211,90.157,90.164,242200006.0
2006-11-27 00:37:00,90.161,90.209,90.161,90.207,225499998.0
2006-11-27 00:38:00,90.207,90.229,90.167,90.201,239600000.0
2006-11-27 00:39:00,90.198,90.198,90.154,90.154,164699999.0
2006-11-27 00:40:00,90.143,90.166,90.109,90.124,179200001.0
2006-11-27 00:41:00,90.154,90.173,90.129,90.169,177800000.0
2006-11-27 00:42:00,90.118,90.164,90.118,90.135,185599998.0
2006-11-27 00:43:00,90.153,90.153,90.106,90.136,107500000.0
2006-11-27 00:44:00,90.144,90.15,90.113,90.115,124899999.0
2006-11-27 00:45:00,90.133,90.154,90.119,90.139,202699999.0
2006-11-27 00:46:00,90.122,90.122,90.096,90.102,105799999.0
2006-11-27 00:47:00,90.097,90.132,90.087,90.097,248800002.0
2006-11-27 00:48:00,90.135,90.135,90.103,90.104,174299997.0
2006-11-27 00:49:00,90.103,90.123,90.083,90.107,164300003.0
2006-11-27 00:50:00,90.108,90.108,90.062,90.064,205900000.0
2006-11-27 00:51:00,90.088,90.088,90.04,90.061,211000002.0
2006-11-27 00:52:00,90.061,90.081,90.061,90.081,113499999.0
2006-11-27 00:53:00,90.042,90.065,90.024,90.033,170499998.0
2006-11-27 00:54:00,90.042,90.054,90.018,90.042,239999999.0
2006-11-27 00:55:00,90.057,90.064,90.016,90.016,308799997.0
2006-11-27 00:56:00,90.052,90.059,90.039,90.042,144500001.0
2006-11-27 00:57:00,90.057,90.06,90.028,90.04,211500000.0
2006-11-27 00:58:00,90.026,90.064,90.021,90.051,173600000.0
2006-11-27 00:59:00,90.055,90.056,90.032,90.036,167299997.0
2006-11-27 01:00:00,90.071,90.082,90.044,90.044,272199998.0
2006-11-27 01:01:00,90.063,90.072,90.015,90.053,220100001.0
2006-11-27 01:02:00,90.032,90.077,90.026,90.077,186299997.0
2006-11-27 01:03:00,90.045,90.078,90.039,90.078,79500000.0
2006-11-27 01:04:00,90.094,90.107,90.082,90.083,207599999.0
2006-11-27 01:05:00,90.082,90.092,90.058,90.081,133600000.0
2006-11-27 01:06:00,90.103,90.109,90.07,90.093,132000000.0
2006-11-27 01:07:00,90.113,90.114,90.075,90.083,227899999.0
2006-11-27 01:08:00,90.099,90.113,90.085,90.087,209399995.0
2006-11-27 01:09:00,90.088,90.11,90.065,90.105,219500003.0
2006-11-27 01:10:00,90.067,90.088,90.052,90.063,164499998.0
2006-11-27 01:11:00,90.058,90.081,90.046,90.068,203400000.0
2006-11-27 01:12:00,90.082,90.1,90.066,90.068,221199999.0
2006-11-27 01:13:00,90.084,90.087,90.048,90.048,266999996.0
2006-11-27 01:14:00,90.058,90.108,90.058,90.095,264500000.0
2006-11-27 01:15:00,90.081,90.093,90.061,90.071,176700003.0
2006-11-27 01:16:00,90.071,90.095,90.066,90.095,121500000.0
2006-11-27 01:17:00,90.092,90.102,90.064,90.064,239099998.0
2006-11-27 01:18:00,90.063,90.094,90.057,90.094,146400001.0
2006-11-27 01:19:00,90.09,90.136,90.081,90.136,229600001.0
2006-11-27 01:20:00,90.127,90.135,90.081,90.081,172799999.0
2006-11-27 01:21:00,90.131,90.141,90.106,90.13,185900000.0
2006-11-27 01:22:00,90.137,90.145,90.115,90.12,231000000.0
2006-11-27 01:23:00,90.115,90.133,90.102,90.115,151299998.0
2006-11-27 01:24:00,90.119,90.119,90.072,90.072,118599999.0
2006-11-27 01:25:00,90.102,90.14,90.101,90.132,189599998.0
2006-11-27 01:26:00,90.125,90.125,90.086,90.106,278900001.0
2006-11-27 01:27:00,90.106,90.12,90.065,90.068,152000000.0
2006-11-27 01:28:00,90.121,90.143,90.09,90.1,170700000.0
2006-11-27 01:29:00,90.114,90.133,90.095,90.122,186200002.0
2006-11-27 01:30:00,90.112,90.116,90.081,90.086,214200004.0
2006-11-27 01:31:00,90.108,90.108,90.064,90.088,328400001.0
2006-11-27 01:32:00,90.092,90.119,90.089,90.107,188599997.0
2006-11-27 01:33:00,90.112,90.112,90.07,90.087,148200002.0
2006-11-27 01:34:00,90.091,90.108,90.065,90.087,183099998.0
2006-11-27 01:35:00,90.105,90.105,90.067,90.067,201599997.0
2006-11-27 01:36:00,90.073,90.102,90.062,90.083,216299997.0
2006-11-27 01:37:00,90.081,90.102,90.07,90.097,100300000.0
2006-11-27 01:38:00,90.08,90.102,90.077,90.097,204699995.0
2006-11-27 01:39:00,90.108,90.108,90.077,90.079,126899998.0
2006-11-27 01:40:00,90.077,90.124,90.077,90.096,321700000.0
2006-11-27 01:41:00,90.097,90.102,90.052,90.06,144699997.0
2006-11-27 01:42:00,90.066,90.085,90.038,90.061,179099998.0
2006-11-27 01:43:00,90.068,90.09,90.053,90.09,196200001.0
2006-11-27 01:44:00,90.06,90.087,90.041,90.053,139200000.0
2006-11-27 01:45:00,90.052,90.073,90.033,90.073,249100002.0
2006-11-27 01:46:00,90.087,90.093,90.066,90.078,236699998.0
2006-11-27 01:47:00,90.076,90.105,90.06,90.087,241200005.0
2006-11-27 01:48:00,90.094,90.107,90.068,90.079,285499997.0
2006-11-27 01:49:00,90.118,90.13,90.1,90.108,97500000.0
2006-11-27 01:50:00,90.104,90.127,90.084,90.117,249099995.0
2006-11-27 01:51:00,90.113,90.14,90.1,90.136,83600000.0
2006-11-27 01:52:00,90.139,90.139,90.102,90.114,230799996.0
2006-11-27 01:53:00,90.132,90.135,90.094,90.094,226800000.0
2006-11-27 01:54:00,90.113,90.135,90.089,90.106,134400001.0
2006-11-27 01:55:00,90.147,90.148,90.107,90.107,118899998.0
2006-11-27 01:56:00,90.09,90.115,90.082,90.102,118200000.0
2006-11-27 01:57:00,90.125,90.131,90.095,90.097,170699997.0
2006-11-27 01:58:00,90.068,90.112,90.062,90.112,90100001.0
2006-11-27 01:59:00,90.092,90.115,90.059,90.086,250400002.0
2006-11-27 02:00:00,90.112,90.133,90.101,90.133,121200001.0
2006-11-27 02:01:00,90.099,90.134,90.079,90.094,166200002.0
2006-11-27 02:02:00,90.133,90.142,90.103,90.103,227000000.0
2006-11-27 02:03:00,90.14,90.14,90.091,90.123,331599999.0
2006-11-27 02:04:00,90.127,90.133,90.107,90.133,179800002.0
2006-11-27 02:05:00,90.118,90.135,90.107,90.107,185300000.0
2006-11-27 02:06:00,90.099,90.12,90.099,90.12,92599999.0
2006-11-27 02:07:00,90.094,90.144,90.094,90.125,231500002.0
2006-11-27 02:08:00,90.135,90.14,90.112,90.113,158299998.0
2006-11-27 02:09:00,90.101,90.119,90.095,90.119,129600002.0
2006-11-27 02:10:00,90.139,90.153,90.127,90.137,147000001.0
2006-11-27 02:11:00,90.134,90.144,90.114,90.114,300200000.0
2006-11-27 02:12:00,90.132,90.159,90.121,90.132,275100005.0
2006-11-27 02:13:00,90.108,90.163,90.104,90.163,184000000.0
2006-11-27 02:14:00,90.171,90.178,90.13,90.149,139100002.0
2006-11-27 02:15:00,90.161,90.173,90.138,90.173,343000000.0
2006-11-27 02:16:00,90.133,90.172,90.128,90.143,254199998.0
2006-11-27 02:17:00,90.14,90.165,90.132,90.137,197399998.0
2006-11-27 02:18:00,90.155,90.169,90.138,90.143,228299998.0
2006-11-27 02:19:00,90.125,90.149,90.124,90.126,317699996.0
2006-11-27 02:20:00,90.147,90.185,90.144,90.149,321300003.0
2006-11-27 02:21:00,90.171,90.185,90.155,90.182,139599999.0
2006-11-27 02:22:00,90.18,90.185,90.135,90.135,126199999.0
2006-11-27 02:23:00,90.152,90.168,90.13,90.15,222700001.0
2006-11-27 02:24:00,90.165,90.183,90.153,90.166,201699997.0
2006-11-27 02:25:00,90.157,90.179,90.138,90.156,238700000.0
2006-11-27 02:26:00,90.169,90.182,90.142,90.142,209999999.0
2006-11-27 02:27:00,90.172,90.186,90.149,90.164,285699999.0
2006-11-27 02:28:00,90.177,90.177,90.156,90.169,259600003.0
2006-11-27 02:29:00,90.138,90.161,90.133,90.137,146200000.0
2006-11-27 02:30:00,90.138,90.15,90.11,90.15,157100001.0
2006-11-27 02:31:00,90.163,90.176,90.142,90.149,184200000.0
2006-11-27 02:32:00,90.163,90.188,90.151,90.168,231700002.0
2006-11-27 02:33:00,90.17,90.195,90.159,90.195,175499998.0
2006-11-27 02:34:00,90.185,90.201,90.165,90.186,195299999.0
2006-11-27 02:35:00,90.192,90.194,90.169,90.169,202600001.0
2006-11-27 02:36:00,90.191,90.214,90.18,90.193,150200001.0
2006-11-27 02:37:00,90.206,90.234,90.197,90.215,246000000.0
2006-11-27 02:38:00,90.186,90.218,90.178,90.196,263000000.0
2006-11-27 02:39:00,90.192,90.211,90.163,90.184,268099998.0
2006-11-27 02:40:00,90.198,90.2,90.174,90.186,94200000.0
2006-11-27 02:41:00,90.207,90.22,90.179,90.2,222099998.0
2006-11-27 02:42:00,90.203,90.203,90.17,90.173,69800000.0
2006-11-27 02:43:00,90.193,90.193,90.149,90.174,188699999.0
2006-11-27 02:44:00,90.19,90.19,90.144,90.144,188599999.0
2006-11-27 02:45:00,90.145,90.185,90.139,90.185,215599999.0
2006-11-27 02:46:00,90.169,90.188,90.138,90.166,211300000.0
2006-11-27 02:47:00,90.187,90.187,90.158,90.162,265199997.0
2006-11-27 02:48:00,90.174,90.192,90.164,90.177,149300002.0
2006-11-27 02:49:00,90.168,90.168,90.123,90.138,205100004.0
2006-11-27 02:50:00,90.151,90.183,90.132,90.163,384699994.0
2006-11-27 02:51:00,90.177,90.184,90.162,90.168,218099998.0
2006-11-27 02:52:00,90.183,90.204,90.168,90.171,202299998.0
2006-11-27 02:53:00,90.2,90.209,90.177,90.183,128700000.0
2006-11-27 02:54:00,90.193,90.218,90.192,90.21,182899996.0
2006-11-27 02:55:00,90.25,90.263,90.209,90.209,175100003.0
2006-11-27 02:56:00,90.195,90.226,90.19,90.217,187200001.0
2006-11-27 02:57:00,90.215,90.236,90.199,90.219,266299997.0
2006-11-27 02:58:00,90.222,90.227,90.197,90.197,146800000.0
2006-11-27 02:59:00,90.208,90.231,90.191,90.212,168799996.0
2006-11-27 03:00:00,90.225,90.236,90.205,90.217,250299999.0
2006-11-27 03:01:00,90.207,90.234,90.204,90.232,149800002.0
2006-11-27 03:02:00,90.212,90.232,90.195,90.21,159200000.0
2006-11-27 03:03:00,90.227,90.234,90.185,90.218,244800000.0
2006-11-27 03:04:00,90.218,90.238,90.206,90.238,125599997.0
2006-11-27 03:05:00,90.231,90.254,90.215,90.245,268399999.0
2006-11-27 03:06:00,90.262,90.267,90.245,90.248,182100000.0
2006-11-27 03:07:00,90.263,90.263,90.216,90.237,215499999.0
2006-11-27 03:08:00,90.252,90.265,90.238,90.26,330699997.0
2006-11-27 03:09:00,90.246,90.271,90.244,90.267,184600000.0
2006-11-27 03:10:00,90.269,90.276,90.247,90.247,183700000.0
2006-11-27 03:11:00,90.238,90.26,90.238,90.257,157200000.0
2006-11-27 03:12:00,90.263,90.271,90.234,90.234,316400000.0
2006-11-27 03:13:00,90.25,90.258,90.234,90.246,104500001.0
2006-11-27 03:14:00,90.261,90.261,90.225,90.225,242499998.0
2006-11-27 03:15:00,90.238,90.274,90.234,90.274,191399999.0
2006-11-27 03:16:00,90.26,90.285,90.257,90.281,204200003.0
2006-11-27 03:17:00,90.265,90.285,90.233,90.247,221500000.0
2006-11-27 03:18:00,90.273,90.275,90.237,90.25,228299999.0
2006-11-27 03:19:00,90.251,90.262,90.237,90.243,146500000.0
2006-11-27 03:20:00,90.253,90.258,90.227,90.227,225300002.0
2006-11-27 03:21:00,90.257,90.274,90.242,90.261,162300001.0
2006-11-27 03:22:00,90.268,90.272,90.246,90.246,207499998.0
2006-11-27 03:23:00,90.258,90.258,90.235,90.242,164599997.0
2006-11-27 03:24:00,90.223,90.238,90.194,90.213,124399999.0
2006-11-27 03:25:00,90.204,90.238,90.203,90.217,180599999.0
2006-11-27 03:26:00,90.209,90.243,90.209,90.236,152600002.0
2006-11-27 03:27:00,90.232,90.252,90.218,90.23,155100000.0
2006-11-27 03:28:00,90.222,90.229,90.192,90.192,170500001.0
2006-11-27 03:29:00,90.194,90.24,90.186,90.24,295799996.0
2006-11-27 03:30:00,90.23,90.247,90.207,90.225,171400004.0
2006-11-27 03:31:00,90.229,90.26,90.218,90.236,219199999.0
2006-11-27 03:32:00,90.211,90.234,90.194,90.234,271100000.0
2006-11-27 03:33:00,90.192,90.252,90.192,90.247,140099999.0
2006-11-27 03:34:00,90.224,90.262,90.216,90.239,154900002.0
2006-11-27 03:35:00,90.239,90.248,90.185,90.202,179400002.0
2006-11-27 03:36:00,90.227,90.241,90.205,90.217,135699999.0
2006-11-27 03:37:00,90.239,90.265,90.218,90.265,252099999.0
2006-11-27 03:38:00,90.242,90.261,90.233,90.248,197899998.0
2006-11-27 03:39:00,90.263,90.289,90.248,90.27,220900002.0
2006-11-27 03:40:00,90.25,90.274,90.236,90.258,305699996.0
2006-11-27 03:41:00,90.231,90.271,90.231,90.249,171300001.0
2006-11-27 03:42:00,90.241,90.269,90.231,90.236,250900004.0
2006-11-27 03:43:00,90.244,90.244,90.187,90.187,268099998.0
2006-11-27 03:44:00,90.21,90.257,90.21,90.236,150199999.0
2006-11-27 03:45:00,90.214,90.237,90.205,90.23,145600001.0
2006-11-27 03:46:00,90.216,90.238,90.209,90.231,188599996.0
2006-11-27 03:47:00,90.241,90.245,90.196,90.213,186500002.0
2006-11-27 03:48:00,90.216,90.216,90.164,90.164,230100002.0
2006-11-27 03:49:00,90.159,90.19,90.159,90.187,144699999.0
2006-11-27 03:50:00,90.161,90.204,90.161,90.202,140500002.0
2006-11-27 03:51:00,90.189,90.214,90.173,90.193,130300002.0
2006-11-27 03:52:00,90.205,90.221,90.178,90.186,254799999.0
2006-11-27 03:53:00,90.166,90.213,90.166,90.205,67300000.0
2006-11-27 03:54:00,90.188,90.205,90.172,90.205,205999997.0
2006-11-27 03:55:00,90.174,90.217,90.172,90.191,123500000.0
2006-11-27 03:56:00,90.213,90.221,90.193,90.204,180999997.0
2006-11-27 03:57:00,90.208,90.208,90.176,90.178,126800000.0
2006-11-27 03:58:00,90.202,90.227,90.193,90.205,124899998.0
2006-11-27 03:59:00,90.199,90.228,90.186,90.205,237299998.0
2006-11-27 04:00:00,90.223,90.226,90.187,90.202,217400001.0
2006-11-27 04:01:00,90.223,90.229,90.188,90.196,158999998.0
2006-11-27 04:02:00,90.18,90.204,90.18,90.204,93600000.0
2006-11-27 04:03:00,90.222,90.224,90.165,90.165,110899999.0
2006-11-27 04:04:00,90.181,90.181,90.135,90.159,266099999.0
2006-11-27 04:05:00,90.153,90.182,90.141,90.182,126100002.0
2006-11-27 04:06:00,90.161,90.184,90.149,90.153,106599998.0
2006-11-27 04:07:00,90.156,90.193,90.14,90.188,223200000.0
2006-11-27 04:08:00,90.174,90.174,90.135,90.139,204600000.0
2006-11-27 04:09:00,90.148,90.181,90.127,90.164,270400000.0
2006-11-27 04:10:00,90.17,90.184,90.141,90.164,167799996.0
2006-11-27 04:11:00,90.159,90.183,90.141,90.152,115900000.0
2006-11-27 04:12:00,90.163,90.18,90.153,90.167,180600000.0
2006-11-27 04:13:00,90.177,90.19,90.155,90.163,214299998.0
2006-11-27 04:14:00,90.156,90.17,90.134,90.152,161300002.0
2006-11-27 04:15:00,90.16,90.18,90.143,90.161,295699995.0
2006-11-27 04:16:00,90.181,90.181,90.151,90.152,347900001.0
2006-11-27 04:17:00,90.177,90.177,90.15,90.16,214300004.0
2006-11-27 04:18:00,90.158,90.174,90.139,90.166,201700000.0
2006-11-27 04:19:00,90.174,90.192,90.161,90.192,257499997.0
2006-11-27 04:20:00,90.169,90.19,90.16,90.176,103700000.0
2006-11-27 04:21:00,90.167,90.193,90.161,90.166,221799999.0
2006-11-27 04:22:00,90.179,90.193,90.161,90.161,269799997.0
2006-11-27 04:23:00,90.183,90.205,90.172,90.195,132500002.0
2006-11-27 04:24:00,90.144,90.203,90.144,90.203,193700001.0
2006-11-27 04:25:00,90.153,90.199,90.146,90.179,195199997.0
2006-11-27 04:26:00,90.182,90.204,90.176,90.181,173499999.0
2006-11-27 04:27:00,90.19,90.206,90.169,90.172,175799998.0
2006-11-27 04:28:00,90.157,90.181,90.151,90.178,199800001.0
2006-11-27 04:29:00,90.168,90.183,90.152,90.177,150099999.0
2006-11-27 04:30:00,90.186,90.193,90.164,90.176,155900000.0
2006-11-27 04:31:00,90.175,90.19,90.144,90.19,242399996.0
2006-11-27 04:32:00,90.202,90.207,90.178,90.182,210100001.0
2006-11-27 04:33:00,90.188,90.192,90.154,90.168,176999999.0
2006-11-27 04:34:00,90.175,90.197,90.158,90.181,244700000.0
2006-11-27 04:35:00,90.171,90.179,90.152,90.167,179700001.0
2006-11-27 04:36:00,90.181,90.181,90.15,90.169,137899998.0
2006-11-27 04:37:00,90.141,90.17,90.122,90.149,142299998.0
2006-11-27 04:38:00,90.189,90.189,90.144,90.151,208299999.0
2006-11-27 04:39:00,90.147,90.182,90.147,90.177,103299999.0
2006-11-27 04:40:00,90.155,90.173,90.143,90.154,268300000.0
2006-11-27 04:41:00,90.141,90.173,90.126,90.172,276400002.0
2006-11-27 04:42:00,90.146,90.176,90.131,90.154,245099998.0
2006-11-27 04:43:00,90.184,90.189,90.158,90.167,213899997.0
2006-11-27 04:44:00,90.157,90.174,90.136,90.174,173900001.0
2006-11-27 04:45:00,90.168,90.194,90.157,90.176,219100003.0
2006-11-27 04:46:00,90.162,90.182,90.148,90.18,190299997.0
2006-11-27 04:47:00,90.188,90.204,90.168,90.189,188099999.0
2006-11-27 04:48:00,90.164,90.207,90.164,90.192,186600001.0
2006-11-27 04:49:00,90.169,90.195,90.165,90.194,228199999.0
2006-11-27 04:50:00,90.199,90.212,90.172,90.174,173400001.0
2006-11-27 04:51:00,90.201,90.213,90.182,90.182,192000000.0
2006-11-27 04:52:00,90.207,90.207,90.163,90.163,232900000.0
2006-11-27 04:53:00,90.183,90.213,90.172,90.202,267499999.0
2006-11-27 04:54:00,90.18,90.201,90.153,90.195,338199994.0
2006-11-27 04:55:00,90.173,90.199,90.157,90.18,175199999.0
2006-11-27 04:56:00,90.163,90.186,90.158,90.186,165700001.0
2006-11-27 04:57:00,90.172,90.2,90.161,90.2,108299999.0
2006-11-27 04:58:00,90.208,90.216,90.182,90.184,249900000.0
2006-11-27 04:59:00,90.186,90.203,90.178,90.189,144599997.0
2006-11-27 05:00:00,90.169,90.203,90.156,90.203,172099999.0
2006-11-27 05:01:00,90.195,90.195,90.161,90.165,149999999.0
2006-11-27 05:02:00,90.166,90.189,90.155,90.18,238599998.0
2006-11-27 05:03:00,90.171,90.171,90.143,90.149,184899995.0
2006-11-27 05:04:00,90.157,90.182,90.146,90.182,164600002.0
2006-11-27 05:05:00,90.147,90.181,90.127,90.181,178999999.0
2006-11-27 05:06:00,90.177,90.197,90.143,90.166,201899998.0
2006-11-27 05:07:00,90.174,90.194,90.155,90.173,241700000.0
2006-11-27 05:08:00,90.179,90.199,90.158,90.158,146800002.0
2006-11-27 05:09:00,90.189,90.206,90.14,90.181,265100002.0
2006-11-27 05:10:00,90.137,90.191,90.137,90.191,142799999.0
2006-11-27 05:11:00,90.147,90.181,90.116,90.145,325499999.0
2006-11-27 05:12:00,90.168,90.181,90.139,90.151,129900001.0
2006-11-27 05:13:00,90.145,90.164,90.127,90.135,155200002.0
2006-11-27 05:14:00,90.146,90.174,90.136,90.17,198299999.0
2006-11-27 05:15:00,90.16,90.175,90.131,90.141,175499998.0
2006-11-27 05:16:00,90.134,90.17,90.134,90.164,208400001.0
2006-11-27 05:17:00,90.16,90.194,90.144,90.182,221099998.0
2006-11-27 05:18:00,90.162,90.17,90.143,90.17,191099998.0
2006-11-27 05:19:00,90.17,90.188,90.146,90.158,260300001.0
2006-11-27 05:20:00,90.197,90.207,90.179,90.179,224499998.0
2006-11-27 05:21:00,90.212,90.212,90.165,90.19,228100000.0
2006-11-27 05:22:00,90.158,90.205,90.158,90.173,243900001.0
2006-11-27 05:23:00,90.164,90.195,90.161,90.184,176200000.0
2006-11-27 05:24:00,90.163,90.195,90.159,90.195,149599998.0
2006-11-27 05:25:00,90.192,90.192,90.153,90.168,202899998.0
2006-11-27 05:26:00,90.17,90.17,90.13,90.13,172600000.0
2006-11-27 05:27:00,90.165,90.18,90.142,90.171,202900002.0
2006-11-27 05:28:00,90.183,90.184,90.134,90.153,185699998.0
2006-11-27 05:29:00,90.144,90.164,90.116,90.142,215699998.0
2006-11-27 05:30:00,90.18,90.194,90.138,90.138,190000003.0
2006-11-27 05:31:00,90.169,90.202,90.147,90.192,187799999.0
2006-11-27 05:32:00,90.17,90.195,90.144,90.173,143299999.0
2006-11-27 05:33:00,90.197,90.212,90.175,90.196,264500000.0
2006-11-27 05:34:00,90.174,90.19,90.16,90.177,166299995.0
2006-11-27 05:35:00,90.174,90.183,90.154,90.155,197600002.0
2006-11-27 05:36:00,90.137,90.176,90.137,90.163,205299996.0
2006-11-27 05:37:00,90.156,90.192,90.156,90.192,119599998.0
2006-11-27 05:38:00,90.19,90.19,90.159,90.17,227399999.0
2006-11-27 05:39:00,90.177,90.202,90.161,90.193,76700000.0
2006-11-27 05:40:00,90.192,90.205,90.17,90.172,170700001.0
2006-11-27 05:41:00,90.169,90.178,90.149,90.158,231800000.0
2006-11-27 05:42:00,90.173,90.18,90.154,90.161,170299996.0
2006-11-27 05:43:00,90.169,90.188,90.162,90.172,123199998.0
2006-11-27 05:44:00,90.164,90.175,90.138,90.157,200600003.0
2006-11-27 05:45:00,90.167,90.187,90.144,90.172,219800000.0
2006-11-27 05:46:00,90.166,90.181,90.141,90.15,152199997.0
2006-11-27 05:47:00,90.158,90.174,90.132,90.157,160600002.0
2006-11-27 05:48:00,90.129,90.171,90.129,90.153,260600000.0
2006-11-27 05:49:00,90.162,90.175,90.144,90.145,303999999.0
2006-11-27 05:50:00,90.165,90.185,90.159,90.165,104999998.0
2006-11-27 05:51:00,90.144,90.191,90.143,90.17,179200001.0
2006-11-27 05:52:00,90.163,90.176,90.132,90.152,229300002.0
2006-11-27 05:53:00,90.164,90.183,90.145,90.145,257299997.0
2006-11-27 05:54:00,90.14,90.179,90.139,90.163,209500000.0
2006-11-27 05:55:00,90.134,90.17,90.134,90.152,120100001.0
2006-11-27 05:56:00,90.171,90.189,90.158,90.185,213099996.0
2006-11-27 05:57:00,90.18,90.193,90.152,90.18,247399995.0
2006-11-27 05:58:00,90.153,90.196,90.15,90.175,142400000.0
2006-11-27 05:59:00,90.171,90.209,90.161,90.171,203500001.0
2006-11-27 06:00:00,90.195,90.208,90.167,90.167,201699999.0
2006-11-27 06:01:00,90.198,90.21,90.173,90.19,167200001.0
2006-11-27 06:02:00,90.2,90.226,90.179,90.226,113500000.0
2006-11-27 06:03:00,90.198,90.25,90.198,90.25,232600000.0
2006-11-27 06:04:00,90.218,90.239,90.189,90.211,190700001.0
2006-11-27 06:05:00,90.205,90.232,90.186,90.213,103999999.0
2006-11-27 06:06:00,90.217,90.245,90.217,90.242,195400000.0
2006-11-27 06:07:00,90.208,90.226,90.2,90.217,100200000.0
2006-11-27 06:08:00,90.215,90.237,90.198,90.237,81199999.0
2006-11-27 06:09:00,90.2,90.24,90.2,90.24,234300002.0
2006-11-27 06:10:00,90.238,90.238,90.2,90.232,171899998.0
2006-11-27 06:11:00,90.232,90.251,90.218,90.238,150399998.0
2006-11-27 06:12:00,90.203,90.232,90.197,90.225,234399999.0
2006-11-27 06:13:00,90.231,90.24,90.202,90.222,197700000.0
2006-11-27 06:14:00,90.232,90.241,90.197,90.197,270399997.0
2006-11-27 06:15:00,90.209,90.231,90.209,90.227,161199996.0
2006-11-27 06:16:00,90.224,90.241,90.209,90.227,269600004.0
2006-11-27 06:17:00,90.22,90.249,90.216,90.231,167099999.0
2006-11-27 06:18:00,90.24,90.268,90.217,90.241,140900001.0
2006-11-27 06:19:00,90.258,90.284,90.227,90.245,92400001.0
2006-11-27 06:20:00,90.252,90.268,90.235,90.251,188400000.0
2006-11-27 06:21:00,90.24,90.264,90.224,90.262,126900001.0
2006-11-27 06:22:00,90.252,90.271,90.214,90.258,287699999.0
2006-11-27 06:23:00,90.223,90.275,90.208,90.252,107100000.0
2006-11-27 06:24:00,90.269,90.271,90.238,90.251,189000001.0
2006-11-27 06:25:00,90.256,90.273,90.236,90.267,247200000.0
2006-11-27 06:26:00,90.228,90.268,90.228,90.268,116000002.0
2006-11-27 06:27:00,90.266,90.288,90.245,90.257,181799998.0
2006-11-27 06:28:00,90.223,90.265,90.22,90.244,149700001.0
2006-11-27 06:29:00,90.282,90.282,90.226,90.24,106399999.0
2006-11-27 06:30:00,90.237,90.265,90.227,90.242,230200002.0
2006-11-27 06:31:00,90.257,90.264,90.222,90.226,133700000.0
2006-11-27 06:32:00,90.233,90.253,90.223,90.248,225899999.0
2006-11-27 06:33:00,90.243,90.256,90.221,90.222,198499999.0
2006-11-27 06:34:00,90.202,90.24,90.202,90.24,104700002.0
2006-11-27 06:35:00,90.235,90.266,90.218,90.223,111000001.0
2006-11-27 06:36:00,90.204,90.224,90.191,90.204,80000000.0
2006-11-27 06:37:00,90.195,90.215,90.191,90.208,110000001.0
2006-11-27 06:38:00,90.217,90.217,90.178,90.194,356499998.0
2006-11-27 06:39:00,90.202,90.212,90.173,90.173,203500000.0
2006-11-27 06:40:00,90.213,90.213,90.165,90.165,233899999.0
2006-11-27 06:41:00,90.185,90.208,90.175,90.185,136300001.0
2006-11-27 06:42:00,90.166,90.241,90.166,90.238,254799999.0
2006-11-27 06:43:00,90.222,90.235,90.205,90.217,237500001.0
2006-11-27 06:44:00,90.206,90.234,90.195,90.201,285399997.0
2006-11-27 06:45:00,90.223,90.233,90.195,90.233,184700001.0
2006-11-27 06:46:00,90.199,90.245,90.19,90.245,139999999.0
2006-11-27 06:47:00,90.247,90.268,90.23,90.251,88399999.0
2006-11-27 06:48:00,90.243,90.28,90.243,90.275,214100002.0
2006-11-27 06:49:00,90.278,90.31,90.265,90.28,162600000.0
2006-11-27 06:50:00,90.273,90.315,90.273,90.278,161300001.0
2006-11-27 06:51:00,90.305,90.339,90.289,90.321,293499997.0
2006-11-27 06:52:00,90.324,90.341,90.286,90.3,211700003.0
2006-11-27 06:53:00,90.332,90.332,90.302,90.31,233599997.0
2006-11-27 06:54:00,90.32,90.326,90.3,90.307,172500001.0
2006-11-27 06:55:00,90.291,90.318,90.285,90.303,207999999.0
2006-11-27 06:56:00,90.278,90.324,90.269,90.324,189700001.0
2006-11-27 06:57:00,90.3,90.335,90.285,90.285,144499998.0
2006-11-27 06:58:00,90.303,90.333,90.281,90.281,181199999.0
2006-11-27 06:59:00,90.298,90.314,90.284,90.307,133199999.0
2006-11-27 07:00:00,90.31,90.311,90.291,90.298,138400000.0
2006-11-27 07:01:00,90.279,90.299,90.279,90.299,121200001.0
2006-11-27 07:02:00,90.267,90.288,90.246,90.273,242899999.0
2006-11-27 07:03:00,90.257,90.279,90.24,90.264,83200000.0
2006-11-27 07:04:00,90.292,90.314,90.287,90.291,146100001.0
2006-11-27 07:05:00,90.313,90.321,90.296,90.304,286000001.0
2006-11-27 07:06:00,90.33,90.339,90.304,90.304,179500002.0
2006-11-27 07:07:00,90.335,90.339,90.302,90.316,214500001.0
2006-11-27 07:08:00,90.342,90.342,90.312,90.323,97600000.0
2006-11-27 07:09:00,90.31,90.319,90.29,90.294,226700003.0
2006-11-27 07:10:00,90.32,90.32,90.278,90.278,107299999.0
2006-11-27 07:11:00,90.281,90.301,90.281,90.301,220099999.0
2006-11-27 07:12:00,90.259,90.311,90.259,90.311,188000001.0
2006-11-27 07:13:00,90.294,90.313,90.263,90.283,194399999.0
2006-11-27 07:14:00,90.286,90.307,90.284,90.307,195399999.0
2006-11-27 07:15:00,90.304,90.314,90.266,90.287,174599998.0
2006-11-27 07:16:00,90.299,90.345,90.299,90.323,208500001.0
2006-11-27 07:17:00,90.336,90.336,90.305,90.315,150699998.0
2006-11-27 07:18:00,90.308,90.33,90.294,90.311,161899998.0
2006-11-27 07:19:00,90.328,90.342,90.313,90.34,194300001.0
2006-11-27 07:20:00,90.314,90.333,90.294,90.323,83300001.0
2006-11-27 07:21:00,90.321,90.322,90.284,90.284,164400001.0
2006-11-27 07:22:00,90.279,90.298,90.267,90.29,113799999.0
2006-11-27 07:23:00,90.285,90.304,90.266,90.277,193200003.0
2006-11-27 07:24:00,90.295,90.301,90.263,90.28,164599998.0
2006-11-27 07:25:00,90.274,90.305,90.271,90.298,367799999.0
2006-11-27 07:26:00,90.308,90.351,90.303,90.32,208599999.0
2006-11-27 07:27:00,90.341,90.341,90.313,90.336,164800000.0
2006-11-27 07:28:00,90.315,90.353,90.308,90.353,184200002.0
2006-11-27 07:29:00,90.363,90.376,90.344,90.357,208500000.0
2006-11-27 07:30:00,90.346,90.368,90.325,90.36,272499996.0
2006-11-27 07:31:00,90.342,90.374,90.341,90.366,250799996.0
2006-11-27 07:32:00,90.359,90.392,90.359,90.387,128000001.0
2006-11-27 07:33:00,90.393,90.423,90.375,90.401,171899998.0
2006-11-27 07:34:00,90.413,90.413,90.383,90.388,138799999.0
2006-11-27 07:35:00,90.394,90.394,90.344,90.344,378499999.0
2006-11-27 07:36:00,90.362,90.383,90.352,90.374,230499995.0
2006-11-27 07:37:00,90.362,90.366,90.327,90.35,156000002.0
2006-11-27 07:38:00,90.362,90.374,90.325,90.325,164500001.0
2006-11-27 07:39:00,90.334,90.358,90.315,90.34,177899999.0
2006-11-27 07:40:00,90.343,90.394,90.329,90.384,224299998.0
2006-11-27 07:41:00,90.412,90.436,90.409,90.419,121900002.0
2006-11-27 07:42:00,90.431,90.471,90.431,90.451,268999998.0
2006-11-27 07:43:00,90.462,90.462,90.398,90.402,201700000.0
2006-11-27 07:44:00,90.415,90.428,90.398,90.416,72300000.0
2006-11-27 07:45:00,90.419,90.421,90.395,90.399,194100000.0
2006-11-27 07:46:00,90.389,90.441,90.389,90.428,175300000.0
2006-11-27 07:47:00,90.398,90.419,90.387,90.415,235700002.0
2006-11-27 07:48:00,90.405,90.417,90.393,90.417,257800001.0
2006-11-27 07:49:00,90.419,90.425,90.396,90.398,311200001.0
2006-11-27 07:50:00,90.43,90.467,90.413,90.413,326399997.0
2006-11-27 07:51:00,90.476,90.476,90.441,90.451,106000000.0
2006-11-27 07:52:00,90.438,90.459,90.431,90.459,163999999.0
2006-11-27 07:53:00,90.441,90.484,90.422,90.484,179399999.0
2006-11-27 07:54:00,90.439,90.461,90.423,90.429,99800000.0
2006-11-27 07:55:00,90.419,90.419,90.387,90.403,279400000.0
2006-11-27 07:56:00,90.403,90.464,90.396,90.464,117899998.0
2006-11-27 07:57:00,90.473,90.488,90.463,90.472,161100000.0
2006-11-27 07:58:00,90.459,90.481,90.449,90.461,245999998.0
2006-11-27 07:59:00,90.465,90.474,90.442,90.455,95100001.0
2006-11-27 08:00:00,90.464,90.466,90.445,90.445,154700000.0
2006-11-27 08:01:00,90.436,90.45,90.419,90.449,128000000.0
2006-11-27 08:02:00,90.421,90.45,90.421,90.443,201499998.0
2006-11-27 08:03:00,90.446,90.455,90.424,90.425,208300001.0
2006-11-27 08:04:00,90.423,90.445,90.412,90.427,116899998.0
2006-11-27 08:05:00,90.421,90.421,90.378,90.383,237500002.0
2006-11-27 08:06:00,90.384,90.407,90.374,90.387,172899999.0
2006-11-27 08:07:00,90.38,90.381,90.35,90.354,188300002.0
2006-11-27 08:08:00,90.355,90.376,90.339,90.354,189400004.0
2006-11-27 08:09:00,90.348,90.364,90.338,90.361,353599998.0
2006-11-27 08:10:00,90.348,90.348,90.308,90.327,162100000.0
2006-11-27 08:11:00,90.312,90.341,90.304,90.33,114400001.0
2006-11-27 08:12:00,90.335,90.342,90.309,90.318,254099998.0
2006-11-27 08:13:00,90.343,90.363,90.331,90.348,362799999.0
2006-11-27 08:14:00,90.343,90.368,90.338,90.35,117300000.0
2006-11-27 08:15:00,90.374,90.38,90.352,90.355,204300000.0
2006-11-27 08:16:00,90.339,90.37,90.321,90.353,196099999.0
2006-11-27 08:17:00,90.347,90.364,90.337,90.353,168099997.0
2006-11-27 08:18:00,90.368,90.368,90.344,90.344,194000001.0
2006-11-27 08:19:00,90.339,90.361,90.329,90.341,182099999.0
2006-11-27 08:20:00,90.343,90.36,90.316,90.322,196499999.0
2006-11-27 08:21:00,90.311,90.325,90.278,90.314,245200002.0
2006-11-27 08:22:00,90.328,90.333,90.303,90.321,258000001.0
2006-11-27 08:23:00,90.326,90.336,90.307,90.322,197300000.0
2006-11-27 08:24:00,90.33,90.33,90.307,90.318,228699997.0
2006-11-27 08:25:00,90.281,90.318,90.281,90.318,163999999.0
2006-11-27 08:26:00,90.306,90.321,90.285,90.3,136100000.0
2006-11-27 08:27:00,90.305,90.317,90.284,90.284,239700002.0
2006-11-27 08:28:00,90.256,90.303,90.243,90.303,330999999.0
2006-11-27 08:29:00,90.295,90.295,90.254,90.267,60500000.0
2006-11-27 08:30:00,90.284,90.302,90.249,90.249,129400000.0
2006-11-27 08:31:00,90.291,90.291,90.269,90.269,140299999.0
2006-11-27 08:32:00,90.275,90.301,90.273,90.296,184000001.0
2006-11-27 08:33:00,90.29,90.318,90.288,90.309,249300000.0
2006-11-27 08:34:00,90.284,90.313,90.28,90.298,120800000.0
2006-11-27 08:35:00,90.289,90.311,90.279,90.294,136200000.0
2006-11-27 08:36:00,90.313,90.313,90.275,90.276,139899999.0
2006-11-27 08:37:00,90.301,90.301,90.266,90.279,153500002.0
2006-11-27 08:38:00,90.293,90.323,90.272,90.323,178499998.0
2006-11-27 08:39:00,90.313,90.344,90.294,90.325,229500000.0
2006-11-27 08:40:00,90.328,90.348,90.316,90.327,183299998.0
2006-11-27 08:41:00,90.334,90.353,90.319,90.342,130500000.0
2006-11-27 08:42:00,90.341,90.341,90.309,90.313,55500000.0
2006-11-27 08:43:00,90.31,90.369,90.307,90.335,141300001.0
2006-11-27 08:44:00,90.362,90.393,90.35,90.375,190299997.0
2006-11-27 08:45:00,90.402,90.402,90.356,90.37,115000001.0
2006-11-27 08:46:00,90.387,90.399,90.375,90.375,126200001.0
2006-11-27 08:47:00,90.385,90.419,90.372,90.379,170200001.0
2006-11-27 08:48:00,90.394,90.399,90.382,90.382,200100001.0
2006-11-27 08:49:00,90.378,90.403,90.37,90.396,215500001.0
2006-11-27 08:50:00,90.406,90.406,90.371,90.371,166399998.0
2006-11-27 08:51:00,90.374,90.399,90.359,90.378,333199999.0
2006-11-27 08:52:00,90.382,90.403,90.361,90.371,159500000.0
2006-11-27 08:53:00,90.351,90.375,90.337,90.375,181700001.0
2006-11-27 08:54:00,90.367,90.367,90.323,90.329,187299999.0
2006-11-27 08:55:00,90.339,90.355,90.328,90.333,150999995.0
2006-11-27 08:56:00,90.34,90.345,90.315,90.328,145800001.0
2006-11-27 08:57:00,90.326,90.362,90.326,90.355,254900001.0
2006-11-27 08:58:00,90.327,90.347,90.324,90.345,93700000.0
2006-11-27 08:59:00,90.355,90.355,90.329,90.33,186900002.0
2006-11-27 09:00:00,90.322,90.354,90.322,90.352,256000003.0
2006-11-27 09:01:00,90.354,90.354,90.326,90.326,152500001.0
2006-11-27 09:02:00,90.346,90.365,90.338,90.362,103900000.0
2006-11-27 09:03:00,90.36,90.36,90.33,90.341,196999998.0
2006-11-27 09:04:00,90.355,90.369,90.338,90.34,317900001.0
2006-11-27 09:05:00,90.37,90.378,90.346,90.353,243800000.0
2006-11-27 09:06:00,90.353,90.356,90.308,90.316,212899999.0
2006-11-27 09:07:00,90.322,90.352,90.306,90.341,208099999.0
2006-11-27 09:08:00,90.347,90.347,90.316,90.316,148800001.0
2006-11-27 09:09:00,90.323,90.354,90.319,90.34,203099999.0
2006-11-27 09:10:00,90.329,90.351,90.321,90.327,240099999.0
2006-11-27 09:11:00,90.338,90.359,90.323,90.325,138800000.0
2006-11-27 09:12:00,90.323,90.347,90.316,90.323,193800000.0
2006-11-27 09:13:00,90.331,90.344,90.314,90.334,258400001.0
2006-11-27 09:14:00,90.318,90.345,90.313,90.329,276500000.0
2006-11-27 09:15:00,90.312,90.338,90.309,90.335,259400003.0
2006-11-27 09:16:00,90.329,90.339,90.289,90.289,131299999.0
2006-11-27 09:17:00,90.295,90.33,90.283,90.284,182799997.0
2006-11-27 09:18:00,90.321,90.343,90.298,90.303,232900000.0
2006-11-27 09:19:00,90.292,90.347,90.292,90.34,92399999.0
2006-11-27 09:20:00,90.351,90.351,90.32,90.326,161499999.0
2006-11-27 09:21:00,90.345,90.347,90.319,90.319,182000000.0
2006-11-27 09:22:00,90.294,90.365,90.281,90.365,174200000.0
2006-11-27 09:23:00,90.362,90.384,90.36,90.38,212700001.0
2006-11-27 09:24:00,90.37,90.378,90.338,90.357,114200000.0
2006-11-27 09:25:00,90.36,90.381,90.344,90.378,159700001.0
2006-11-27 09:26:00,90.331,90.393,90.331,90.385,278599998.0
2006-11-27 09:27:00,90.374,90.393,90.357,90.383,171300002.0
2006-11-27 09:28:00,90.366,90.383,90.362,90.374,134400001.0
2006-11-27 09:29:00,90.358,90.386,90.348,90.358,117800001.0
2006-11-27 09:30:00,90.345,90.352,90.324,90.33,180499999.0
2006-11-27 09:31:00,90.376,90.388,90.363,90.372,240599997.0
2006-11-27 09:32:00,90.355,90.373,90.345,90.364,206700002.0
2006-11-27 09:33:00,90.346,90.347,90.325,90.333,176999998.0
2006-11-27 09:34:00,90.355,90.355,90.317,90.317,161300000.0
2006-11-27 09:35:00,90.327,90.344,90.325,90.344,109700001.0
2006-11-27 09:36:00,90.332,90.35,90.305,90.315,263599998.0
2006-11-27 09:37:00,90.319,90.353,90.313,90.327,130299999.0
2006-11-27 09:38:00,90.328,90.328,90.299,90.302,159300001.0
2006-11-27 09:39:00,90.317,90.334,90.3,90.323,183099998.0
2006-11-27 09:40:00,90.3,90.315,90.279,90.279,137500000.0
2006-11-27 09:41:00,90.294,90.337,90.289,90.337,234599999.0
2006-11-27 09:42:00,90.311,90.35,90.305,90.325,160800000.0
2006-11-27 09:43:00,90.328,90.342,90.295,90.295,212099997.0
2006-11-27 09:44:00,90.333,90.333,90.25,90.28,240799999.0
2006-11-27 09:45:00,90.31,90.326,90.293,90.311,156300000.0
2006-11-27 09:46:00,90.295,90.326,90.291,90.314,209999997.0
2006-11-27 09:47:00,90.32,90.32,90.268,90.271,269300002.0
2006-11-27 09:48:00,90.323,90.356,90.312,90.334,207900002.0
2006-11-27 09:49:00,90.362,90.375,90.345,90.367,119400000.0
2006-11-27 09:50:00,90.337,90.37,90.329,90.34,169099999.0
2006-11-27 09:51:00,90.377,90.392,90.352,90.352,185199998.0
2006-11-27 09:52:00,90.37,90.375,90.349,90.365,258099997.0
2006-11-27 09:53:00,90.357,90.361,90.331,90.337,229500002.0
2006-11-27 09:54:00,90.307,90.343,90.306,90.343,196400001.0
2006-11-27 09:55:00,90.316,90.336,90.307,90.326,275099997.0
2006-11-27 09:56:00,90.295,90.321,90.266,90.308,234900000.0
2006-11-27 09:57:00,90.304,90.322,90.295,90.316,222000003.0
2006-11-27 09:58:00,90.314,90.348,90.313,90.348,141099999.0
2006-11-27 09:59:00,90.342,90.35,90.32,90.333,191199996.0
2006-11-27 10:00:00,90.325,90.366,90.319,90.364,125399998.0
2006-11-27 10:01:00,90.319,90.356,90.315,90.356,122700002.0
2006-11-27 10:02:00,90.367,90.392,90.366,90.38,85500000.0
2006-11-27 10:03:00,90.361,90.376,90.323,90.33,259500001.0
2006-11-27 10:04:00,90.323,90.345,90.31,90.336,218199998.0
2006-11-27 10:05:00,90.311,90.353,90.3,90.353,255600001.0
2006-11-27 10:06:00,90.318,90.352,90.296,90.339,336399995.0
2006-11-27 10:07:00,90.348,90.366,90.336,90.341,338799997.0
2006-11-27 10:08:00,90.368,90.375,90.342,90.342,199799998.0
2006-11-27 10:09:00,90.341,90.37,90.323,90.345,204000004.0
2006-11-27 10:10:00,90.328,90.353,90.31,90.322,174700002.0
2006-11-27 10:11:00,90.339,90.361,90.307,90.326,130700000.0
2006-11-27 10:12:00,90.316,90.328,90.298,90.298,251500002.0
2006-11-27 10:13:00,90.283,90.303,90.282,90.297,111100000.0
2006-11-27 10:14:00,90.271,90.328,90.264,90.328,170000002.0
2006-11-27 10:15:00,90.327,90.333,90.31,90.31,121900000.0
2006-11-27 10:16:00,90.313,90.323,90.296,90.296,140600000.0
2006-11-27 10:17:00,90.289,90.3,90.264,90.279,213499998.0
2006-11-27 10:18:00,90.276,90.303,90.262,90.268,153399999.0
2006-11-27 10:19:00,90.265,90.293,90.253,90.265,144899999.0
2006-11-27 10:20:00,90.28,90.31,90.28,90.288,215600000.0
2006-11-27 10:21:00,90.273,90.36,90.271,90.36,197499996.0
2006-11-27 10:22:00,90.348,90.354,90.308,90.308,295999998.0
2006-11-27 10:23:00,90.286,90.32,90.271,90.289,149499999.0
2006-11-27 10:24:00,90.282,90.339,90.282,90.327,177100003.0
2006-11-27 10:25:00,90.324,90.324,90.296,90.315,115900000.0
2006-11-27 10:26:00,90.275,90.333,90.271,90.297,126600000.0
2006-11-27 10:27:00,90.34,90.34,90.27,90.306,310299994.0
2006-11-27 10:28:00,90.314,90.339,90.309,90.317,268499993.0
2006-11-27 10:29:00,90.328,90.353,90.298,90.353,230199996.0
2006-11-27 10:30:00,90.36,90.371,90.342,90.342,141900002.0
2006-11-27 10:31:00,90.377,90.408,90.344,90.358,254800001.0
2006-11-27 10:32:00,90.342,90.368,90.337,90.36,136200001.0
2006-11-27 10:33:00,90.349,90.37,90.327,90.327,215599993.0
2006-11-27 10:34:00,90.351,90.352,90.307,90.307,204499994.0
2006-11-27 10:35:00,90.325,90.341,90.298,90.335,288200003.0
2006-11-27 10:36:00,90.318,90.33,90.299,90.308,149800001.0
2006-11-27 10:37:00,90.319,90.341,90.284,90.284,196900000.0
2006-11-27 10:38:00,90.348,90.35,90.326,90.328,231200000.0
2006-11-27 10:39:00,90.337,90.358,90.29,90.343,204200000.0
2006-11-27 10:40:00,90.333,90.358,90.313,90.321,295999997.0
2006-11-27 10:41:00,90.32,90.344,90.284,90.296,269300000.0
2006-11-27 10:42:00,90.339,90.361,90.327,90.335,250300003.0
2006-11-27 10:43:00,90.323,90.341,90.293,90.309,191000000.0
2006-11-27 10:44:00,90.318,90.347,90.287,90.347,357599987.0
2006-11-27 10:45:00,90.314,90.356,90.302,90.353,122300000.0
2006-11-27 10:46:00,90.317,90.348,90.313,90.344,252899998.0
2006-11-27 10:47:00,90.33,90.355,90.33,90.353,156700002.0
2006-11-27 10:48:00,90.364,90.364,90.306,90.323,210599998.0
2006-11-27 10:49:00,90.367,90.367,90.341,90.346,195200002.0
2006-11-27 10:50:00,90.329,90.339,90.267,90.285,175200001.0
2006-11-27 10:51:00,90.268,90.294,90.253,90.267,291900002.0
2006-11-27 10:52:00,90.222,90.288,90.222,90.285,203799996.0
2006-11-27 10:53:00,90.308,90.336,90.302,90.31,215200000.0
2006-11-27 10:54:00,90.307,90.325,90.296,90.319,97100000.0
2006-11-27 10:55:00,90.35,90.371,90.328,90.343,268999999.0
2006-11-27 10:56:00,90.356,90.381,90.346,90.379,217800000.0
2006-11-27 10:57:00,90.362,90.389,90.354,90.355,278699998.0
2006-11-27 10:58:00,90.365,90.383,90.338,90.358,257999992.0
2006-11-27 10:59:00,90.361,90.365,90.334,90.338,234999997.0
2006-11-27 11:00:00,90.348,90.356,90.29,90.334,168799996.0
2006-11-27 11:01:00,90.356,90.384,90.33,90.381,180199998.0
2006-11-27 11:02:00,90.4,90.422,90.384,90.402,190799999.0
2006-11-27 11:03:00,90.388,90.453,90.388,90.449,289000001.0
2006-11-27 11:04:00,90.465,90.488,90.455,90.469,132200002.0
2006-11-27 11:05:00,90.458,90.479,90.432,90.452,188699997.0
2006-11-27 11:06:00,90.432,90.487,90.432,90.487,157799997.0
2006-11-27 11:07:00,90.478,90.506,90.45,90.46,253899997.0
2006-11-27 11:08:00,90.443,90.462,90.423,90.423,122100000.0
2006-11-27 11:09:00,90.448,90.479,90.442,90.479,180799997.0
2006-11-27 11:10:00,90.486,90.492,90.462,90.462,162900000.0
2006-11-27 11:11:00,90.461,90.491,90.461,90.484,176000002.0
2006-11-27 11:12:00,90.476,90.492,90.467,90.488,221600001.0
2006-11-27 11:13:00,90.463,90.502,90.427,90.502,295200001.0
2006-11-27 11:14:00,90.487,90.505,90.466,90.466,157500000.0
2006-11-27 11:15:00,90.488,90.495,90.459,90.481,232600000.0
2006-11-27 11:16:00,90.459,90.492,90.459,90.492,116200002.0
2006-11-27 11:17:00,90.487,90.502,90.475,90.495,111600002.0
2006-11-27 11:18:00,90.483,90.493,90.461,90.461,295300000.0
2006-11-27 11:19:00,90.48,90.493,90.468,90.469,176400000.0
2006-11-27 11:20:00,90.476,90.497,90.457,90.489,225799996.0
2006-11-27 11:21:00,90.482,90.497,90.474,90.497,147099999.0
2006-11-27 11:22:00,90.458,90.48,90.425,90.464,228600002.0
2006-11-27 11:23:00,90.477,90.497,90.461,90.482,92200001.0
2006-11-27 11:24:00,90.486,90.508,90.471,90.488,112500000.0
2006-11-27 11:25:00,90.519,90.527,90.496,90.508,154099999.0
2006-11-27 11:26:00,90.526,90.526,90.49,90.49,186399997.0
2006-11-27 11:27:00,90.507,90.51,90.472,90.472,160699999.0
2006-11-27 11:28:00,90.482,90.488,90.43,90.44,149100003.0
2006-11-27 11:29:00,90.445,90.462,90.426,90.459,185000001.0
2006-11-27 11:30:00,90.458,90.458,90.407,90.43,193699997.0
2006-11-27 11:31:00,90.44,90.457,90.432,90.437,136300000.0
2006-11-27 11:32:00,90.433,90.448,90.411,90.413,270600003.0
2006-11-27 11:33:00,90.417,90.443,90.4,90.413,168399999.0
2006-11-27 11:34:00,90.435,90.435,90.396,90.406,198899997.0
2006-11-27 11:35:00,90.442,90.444,90.418,90.418,136000000.0
2006-11-27 11:36:00,90.384,90.441,90.369,90.44,184099997.0
2006-11-27 11:37:00,90.409,90.439,90.375,90.439,221699998.0
2006-11-27 11:38:00,90.441,90.441,90.411,90.428,255000003.0
2006-11-27 11:39:00,90.398,90.425,90.383,90.425,260500000.0
2006-11-27 11:40:00,90.403,90.434,90.383,90.408,203199998.0
2006-11-27 11:41:00,90.426,90.458,90.412,90.436,295900002.0
2006-11-27 11:42:00,90.459,90.459,90.423,90.423,186000001.0
2006-11-27 11:43:00,90.435,90.44,90.408,90.412,153700001.0
2006-11-27 11:44:00,90.404,90.426,90.384,90.42,238700000.0
2006-11-27 11:45:00,90.404,90.43,90.354,90.368,255999998.0
2006-11-27 11:46:00,90.442,90.442,90.412,90.414,258200002.0
2006-11-27 11:47:00,90.408,90.428,90.362,90.401,218600002.0
2006-11-27 11:48:00,90.409,90.455,90.397,90.455,273699997.0
2006-11-27 11:49:00,90.45,90.452,90.387,90.436,261700002.0
2006-11-27 11:50:00,90.43,90.449,90.402,90.402,133900001.0
2006-11-27 11:51:00,90.423,90.423,90.369,90.383,261799995.0
2006-11-27 11:52:00,90.357,90.385,90.324,90.385,304800002.0
2006-11-27 11:53:00,90.368,90.391,90.331,90.348,178999997.0
2006-11-27 11:54:00,90.365,90.385,90.336,90.349,129600000.0
2006-11-27 11:55:00,90.322,90.369,90.302,90.369,144000001.0
2006-11-27 11:56:00,90.328,90.392,90.308,90.366,110699999.0
2006-11-27 11:57:00,90.389,90.411,90.387,90.404,135800001.0
2006-11-27 11:58:00,90.385,90.385,90.345,90.356,148799997.0
2006-11-27 11:59:00,90.348,90.394,90.34,90.39,191900002.0
2006-11-27 12:00:00,90.391,90.392,90.357,90.372,224299996.0
2006-11-27 12:01:00,90.388,90.41,90.372,90.403,187599999.0
2006-11-27 12:02:00,90.409,90.412,90.359,90.391,197699998.0
2006-11-27 12:03:00,90.381,90.413,90.302,90.328,162300000.0
2006-11-27 12:04:00,90.344,90.378,90.324,90.355,156399999.0
2006-11-27 12:05:00,90.37,90.37,90.339,90.339,187699997.0
2006-11-27 12:06:00,90.329,90.357,90.325,90.357,114100002.0
2006-11-27 12:07:00,90.331,90.357,90.283,90.336,108800001.0
2006-11-27 12:08:00,90.315,90.347,90.315,90.342,188699999.0
2006-11-27 12:09:00,90.333,90.381,90.333,90.381,107699998.0
2006-11-27 12:10:00,90.383,90.408,90.369,90.408,191100001.0
2006-11-27 12:11:00,90.394,90.394,90.321,90.323,259300001.0
2006-11-27 12:12:00,90.357,90.382,90.35,90.382,50100000.0
2006-11-27 12:13:00,90.384,90.411,90.368,90.383,256899998.0
2006-11-27 12:14:00,90.368,90.392,90.333,90.348,196500001.0
2006-11-27 12:15:00,90.388,90.421,90.387,90.387,228300001.0
2006-11-27 12:16:00,90.395,90.397,90.363,90.363,72900001.0
2006-11-27 12:17:00,90.405,90.405,90.373,90.373,145399999.0
2006-11-27 12:18:00,90.359,90.383,90.335,90.366,212999995.0
2006-11-27 12:19:00,90.338,90.374,90.325,90.345,191500000.0
2006-11-27 12:20:00,90.335,90.362,90.301,90.362,356600000.0
2006-11-27 12:21:00,90.351,90.355,90.308,90.308,158199999.0
2006-11-27 12:22:00,90.355,90.377,90.339,90.354,116799999.0
2006-11-27 12:23:00,90.407,90.419,90.395,90.403,196600001.0
2006-11-27 12:24:00,90.391,90.406,90.361,90.38,147299999.0
2006-11-27 12:25:00,90.365,90.387,90.342,90.38,235299999.0
2006-11-27 12:26:00,90.365,90.372,90.331,90.346,162599998.0
2006-11-27 12:27:00,90.352,90.374,90.321,90.359,231400000.0
2006-11-27 12:28:00,90.367,90.38,90.316,90.321,158300000.0
2006-11-27 12:29:00,90.341,90.358,90.32,90.337,221999997.0
2006-11-27 12:30:00,90.31,90.36,90.304,90.355,186599999.0
2006-11-27 12:31:00,90.326,90.36,90.285,90.301,187799998.0
2006-11-27 12:32:00,90.33,90.354,90.29,90.303,220899997.0
2006-11-27 12:33:00,90.27,90.328,90.27,90.319,359800000.0
2006-11-27 12:34:00,90.334,90.334,90.278,90.278,174400000.0
2006-11-27 12:35:00,90.335,90.335,90.301,90.307,240500001.0
2006-11-27 12:36:00,90.306,90.33,90.268,90.323,207500000.0
2006-11-27 12:37:00,90.325,90.345,90.317,90.335,168100002.0
2006-11-27 12:38:00,90.302,90.317,90.281,90.281,213400000.0
2006-11-27 12:39:00,90.327,90.342,90.318,90.342,237599999.0
2006-11-27 12:40:00,90.324,90.345,90.31,90.315,129800001.0
2006-11-27 12:41:00,90.32,90.328,90.277,90.277,143399999.0
2006-11-27 12:42:00,90.306,90.347,90.299,90.347,136199999.0
2006-11-27 12:43:00,90.332,90.376,90.32,90.376,267100001.0
2006-11-27 12:44:00,90.384,90.433,90.384,90.433,231000001.0
2006-11-27 12:45:00,90.442,90.442,90.397,90.407,176400002.0
2006-11-27 12:46:00,90.376,90.405,90.361,90.393,227100003.0
2006-11-27 12:47:00,90.392,90.415,90.333,90.385,255799996.0
2006-11-27 12:48:00,90.407,90.432,90.4,90.432,111899999.0
2006-11-27 12:49:00,90.432,90.472,90.431,90.472,177899998.0
2006-11-27 12:50:00,90.473,90.473,90.451,90.455,124500001.0
2006-11-27 12:51:00,90.451,90.486,90.451,90.485,235900000.0
2006-11-27 12:52:00,90.466,90.483,90.447,90.455,214700001.0
2006-11-27 12:53:00,90.412,90.441,90.403,90.425,199100001.0
2006-11-27 12:54:00,90.439,90.471,90.432,90.471,147600001.0
2006-11-27 12:55:00,90.46,90.477,90.424,90.465,198799997.0
2006-11-27 12:56:00,90.436,90.451,90.425,90.443,97800001.0
2006-11-27 12:57:00,90.432,90.457,90.419,90.435,150499999.0
2006-11-27 12:58:00,90.416,90.443,90.407,90.443,217200003.0
2006-11-27 12:59:00,90.424,90.442,90.419,90.425,158199999.0
2006-11-27 13:00:00,90.398,90.426,90.396,90.426,156400004.0
2006-11-27 13:01:00,90.408,90.423,90.374,90.405,191299999.0
2006-11-27 13:02:00,90.401,90.432,90.377,90.4,164699999.0
2006-11-27 13:03:00,90.411,90.411,90.351,90.373,262799997.0
2006-11-27 13:04:00,90.376,90.403,90.371,90.403,109000000.0
2006-11-27 13:05:00,90.398,90.419,90.395,90.413,131300001.0
2006-11-27 13:06:00,90.411,90.434,90.377,90.38,234900000.0
2006-11-27 13:07:00,90.361,90.37,90.336,90.357,157599998.0
2006-11-27 13:08:00,90.354,90.377,90.336,90.359,205000000.0
2006-11-27 13:09:00,90.34,90.383,90.339,90.367,287599998.0
2006-11-27 13:10:00,90.38,90.383,90.33,90.359,215299999.0
2006-11-27 13:11:00,90.38,90.385,90.36,90.372,168800000.0
2006-11-27 13:12:00,90.374,90.392,90.354,90.377,153499999.0
2006-11-27 13:13:00,90.39,90.39,90.351,90.359,181000002.0
2006-11-27 13:14:00,90.337,90.378,90.319,90.378,173899999.0
2006-11-27 13:15:00,90.355,90.382,90.338,90.375,190799998.0
2006-11-27 13:16:00,90.387,90.392,90.348,90.371,181799999.0
2006-11-27 13:17:00,90.383,90.406,90.366,90.391,157200001.0
2006-11-27 13:18:00,90.409,90.414,90.387,90.39,155100000.0
2006-11-27 13:19:00,90.37,90.391,90.367,90.39,185800001.0
2006-11-27 13:20:00,90.373,90.392,90.368,90.368,121699999.0
2006-11-27 13:21:00,90.371,90.375,90.336,90.336,278700003.0
2006-11-27 13:22:00,90.377,90.392,90.355,90.377,364400000.0
2006-11-27 13:23:00,90.368,90.389,90.354,90.377,114600001.0
2006-11-27 13:24:00,90.372,90.396,90.368,90.385,281600002.0
2006-11-27 13:25:00,90.372,90.381,90.327,90.336,151700001.0
2006-11-27 13:26:00,90.362,90.384,90.35,90.38,167500001.0
2006-11-27 13:27:00,90.394,90.394,90.347,90.356,201900001.0
2006-11-27 13:28:00,90.374,90.391,90.371,90.388,107100001.0
2006-11-27 13:29:00,90.335,90.363,90.315,90.339,137300001.0
2006-11-27 13:30:00,90.324,90.376,90.324,90.374,209200002.0
2006-11-27 13:31:00,90.359,90.377,90.327,90.356,235100001.0
2006-11-27 13:32:00,90.382,90.383,90.351,90.364,228899997.0
2006-11-27 13:33:00,90.315,90.361,90.311,90.356,148100000.0
2006-11-27 13:34:00,90.328,90.365,90.317,90.365,189299999.0
2006-11-27 13:35:00,90.344,90.375,90.33,90.375,244100000.0
2006-11-27 13:36:00,90.346,90.362,90.322,90.333,232399997.0
2006-11-27 13:37:00,90.374,90.398,90.346,90.346,304700003.0
2006-11-27 13:38:00,90.357,90.375,90.351,90.372,120100001.0
2006-11-27 13:39:00,90.328,90.374,90.311,90.336,158500002.0
2006-11-27 13:40:00,90.337,90.337,90.284,90.32,195100002.0
2006-11-27 13:41:00,90.29,90.329,90.28,90.306,224599999.0
2006-11-27 13:42:00,90.317,90.34,90.307,90.334,284699998.0
2006-11-27 13:43:00,90.338,90.347,90.314,90.318,186299998.0
2006-11-27 13:44:00,90.305,90.329,90.299,90.317,148100001.0
2006-11-27 13:45:00,90.318,90.331,90.288,90.312,221300002.0
2006-11-27 13:46:00,90.288,90.312,90.26,90.308,277499999.0
2006-11-27 13:47:00,90.296,90.314,90.269,90.284,265800000.0
2006-11-27 13:48:00,90.304,90.304,90.265,90.265,250300001.0
2006-11-27 13:49:00,90.272,90.301,90.213,90.218,224999999.0
2006-11-27 13:50:00,90.281,90.293,90.241,90.241,116400000.0
2006-11-27 13:51:00,90.287,90.294,90.272,90.272,196999998.0
2006-11-27 13:52:00,90.261,90.281,90.225,90.23,218000001.0
2006-11-27 13:53:00,90.275,90.296,90.246,90.285,127800001.0
2006-11-27 13:54:00,90.251,90.278,90.246,90.258,181799998.0
2006-11-27 13:55:00,90.282,90.289,90.247,90.249,317399999.0
2006-11-27 13:56:00,90.258,90.273,90.227,90.273,258800002.0
2006-11-27 13:57:00,90.258,90.287,90.257,90.287,223200002.0
2006-11-27 13:58:00,90.274,90.274,90.225,90.228,164600001.0
2006-11-27 13:59:00,90.258,90.258,90.203,90.231,196999998.0
2006-11-27 14:00:00,90.233,90.271,90.209,90.251,142000000.0
2006-11-27 14:01:00,90.245,90.275,90.22,90.256,170800000.0
2006-11-27 14:02:00,90.238,90.28,90.231,90.28,147400001.0
2006-11-27 14:03:00,90.279,90.299,90.275,90.297,191000001.0
2006-11-27 14:04:00,90.268,90.298,90.243,90.281,200599999.0
2006-11-27 14:05:00,90.291,90.291,90.244,90.247,163300000.0
2006-11-27 14:06:00,90.245,90.283,90.245,90.271,77200000.0
2006-11-27 14:07:00,90.269,90.269,90.238,90.238,144700000.0
2006-11-27 14:08:00,90.26,90.273,90.248,90.248,180399998.0
2006-11-27 14:09:00,90.236,90.264,90.218,90.235,186000001.0
2006-11-27 14:10:00,90.262,90.262,90.209,90.214,154399999.0
2006-11-27 14:11:00,90.243,90.243,90.203,90.209,134499999.0
2006-11-27 14:12:00,90.207,90.227,90.19,90.219,221099996.0
2006-11-27 14:13:00,90.197,90.234,90.197,90.234,200599998.0
2006-11-27 14:14:00,90.172,90.227,90.171,90.227,213200002.0
2006-11-27 14:15:00,90.232,90.233,90.199,90.214,252900003.0
2006-11-27 14:16:00,90.225,90.225,90.184,90.185,271899998.0
2006-11-27 14:17:00,90.218,90.236,90.197,90.221,215700003.0
2006-11-27 14:18:00,90.211,90.235,90.209,90.229,121399999.0
2006-11-27 14:19:00,90.194,90.235,90.18,90.214,196100000.0
2006-11-27 14:20:00,90.228,90.253,90.206,90.214,217499999.0
2006-11-27 14:21:00,90.233,90.251,90.219,90.237,119800000.0
2006-11-27 14:22:00,90.253,90.257,90.233,90.239,219099997.0
2006-11-27 14:23:00,90.208,90.249,90.203,90.249,136300004.0
2006-11-27 14:24:00,90.272,90.279,90.24,90.259,258499998.0
2006-11-27 14:25:00,90.213,90.266,90.212,90.233,133299999.0
2006-11-27 14:26:00,90.27,90.27,90.222,90.24,87000000.0
2006-11-27 14:27:00,90.272,90.294,90.26,90.26,93800000.0
2006-11-27 14:28:00,90.277,90.278,90.23,90.25,174200003.0
2006-11-27 14:29:00,90.237,90.272,90.226,90.235,136400002.0
2006-11-27 14:30:00,90.249,90.277,90.248,90.25,215599998.0
2006-11-27 14:31:00,90.272,90.282,90.257,90.257,131599999.0
2006-11-27 14:32:00,90.239,90.263,90.236,90.26,162000001.0
2006-11-27 14:33:00,90.214,90.278,90.214,90.245,214700000.0
2006-11-27 14:34:00,90.253,90.253,90.215,90.225,182799996.0
2006-11-27 14:35:00,90.237,90.258,90.206,90.222,144800000.0
2006-11-27 14:36:00,90.23,90.25,90.213,90.227,275900000.0
2006-11-27 14:37:00,90.264,90.285,90.251,90.271,221600000.0
2006-11-27 14:38:00,90.261,90.285,90.255,90.28,143300001.0
2006-11-27 14:39:00,90.248,90.268,90.238,90.255,83100000.0
2006-11-27 14:40:00,90.254,90.291,90.254,90.278,197600000.0
2006-11-27 14:41:00,90.232,90.299,90.221,90.299,206799999.0
2006-11-27 14:42:00,90.292,90.321,90.292,90.313,197600000.0
2006-11-27 14:43:00,90.286,90.301,90.265,90.285,164200000.0
2006-11-27 14:44:00,90.272,90.303,90.253,90.303,285099995.0
2006-11-27 14:45:00,90.303,90.326,90.286,90.301,160400001.0
2006-11-27 14:46:00,90.32,90.322,90.295,90.301,260700001.0
2006-11-27 14:47:00,90.305,90.326,90.3,90.318,159499999.0
2006-11-27 14:48:00,90.291,90.291,90.259,90.265,214199999.0
2006-11-27 14:49:00,90.255,90.278,90.245,90.272,79100001.0
2006-11-27 14:50:00,90.295,90.311,90.275,90.307,234900002.0
2006-11-27 14:51:00,90.297,90.314,90.284,90.302,263599998.0
2006-11-27 14:52:00,90.295,90.306,90.257,90.286,111400001.0
2006-11-27 14:53:00,90.301,90.323,90.298,90.316,212999998.0
2006-11-27 14:54:00,90.292,90.323,90.291,90.316,110199998.0
2006-11-27 14:55:00,90.298,90.298,90.249,90.253,152699999.0
2006-11-27 14:56:00,90.306,90.325,90.296,90.308,140000001.0
2006-11-27 14:57:00,90.29,90.293,90.251,90.275,181700004.0
2006-11-27 14:58:00,90.309,90.318,90.266,90.286,179399997.0
2006-11-27 14:59:00,90.282,90.32,90.282,90.312,147500000.0
2006-11-27 15:00:00,90.287,90.3,90.249,90.297,146899999.0
2006-11-27 15:01:00,90.284,90.296,90.261,90.273,295200002.0
2006-11-27 15:02:00,90.282,90.304,90.27,90.287,145499999.0
2006-11-27 15:03:00,90.274,90.29,90.26,90.273,137599998.0
2006-11-27 15:04:00,90.263,90.281,90.232,90.256,125700002.0
2006-11-27 15:05:00,90.286,90.31,90.286,90.302,266699996.0
2006-11-27 15:06:00,90.282,90.302,90.236,90.28,207700001.0
2006-11-27 15:07:00,90.29,90.297,90.219,90.271,141099998.0
2006-11-27 15:08:00,90.266,90.294,90.239,90.294,214700003.0
2006-11-27 15:09:00,90.295,90.312,90.262,90.272,292899997.0
2006-11-27 15:10:00,90.296,90.318,90.243,90.297,229700001.0
2006-11-27 15:11:00,90.299,90.322,90.271,90.306,195100001.0
2006-11-27 15:12:00,90.301,90.333,90.288,90.305,213100000.0
2006-11-27 15:13:00,90.321,90.344,90.305,90.312,214899996.0
2006-11-27 15:14:00,90.314,90.339,90.304,90.319,307400001.0
2006-11-27 15:15:00,90.332,90.343,90.284,90.302,182199998.0
2006-11-27 15:16:00,90.322,90.331,90.309,90.314,135100001.0
2006-11-27 15:17:00,90.289,90.336,90.281,90.335,130300000.0
2006-11-27 15:18:00,90.332,90.345,90.322,90.325,289699997.0
2006-11-27 15:19:00,90.318,90.318,90.282,90.294,269700004.0
2006-11-27 15:20:00,90.294,90.315,90.283,90.315,76700000.0
2006-11-27 15:21:00,90.291,90.328,90.279,90.328,187200001.0
2006-11-27 15:22:00,90.317,90.338,90.315,90.323,140899997.0
2006-11-27 15:23:00,90.312,90.35,90.312,90.35,196000000.0
2006-11-27 15:24:00,90.331,90.348,90.32,90.335,248899999.0
2006-11-27 15:25:00,90.344,90.349,90.301,90.325,267299996.0
2006-11-27 15:26:00,90.325,90.343,90.295,90.325,291600000.0
2006-11-27 15:27:00,90.33,90.34,90.305,90.306,189799998.0
2006-11-27 15:28:00,90.315,90.331,90.282,90.291,158999998.0
2006-11-27 15:29:00,90.333,90.388,90.318,90.388,322800003.0
2006-11-27 15:30:00,90.382,90.382,90.349,90.359,198100004.0
2006-11-27 15:31:00,90.361,90.371,90.347,90.353,154300001.0
2006-11-27 15:32:00,90.329,90.359,90.329,90.359,181199997.0
2006-11-27 15:33:00,90.336,90.356,90.307,90.343,137800000.0
2006-11-27 15:34:00,90.327,90.347,90.31,90.34,179199998.0
2006-11-27 15:35:00,90.347,90.354,90.329,90.329,80599999.0
2006-11-27 15:36:00,90.313,90.313,90.266,90.29,171900000.0
2006-11-27 15:37:00,90.315,90.33,90.299,90.317,224200001.0
2006-11-27 15:38:00,90.273,90.316,90.263,90.316,141900000.0
2006-11-27 15:39:00,90.319,90.353,90.319,90.335,175399997.0
2006-11-27 15:40:00,90.338,90.354,90.301,90.326,216500000.0
2006-11-27 15:41:00,90.314,90.345,90.314,90.345,139999999.0
2006-11-27 15:42:00,90.336,90.336,90.3,90.311,98900003.0
2006-11-27 15:43:00,90.319,90.343,90.294,90.334,430800000.0
2006-11-27 15:44:00,90.344,90.349,90.307,90.307,176400000.0
2006-11-27 15:45:00,90.308,90.341,90.267,90.285,346800001.0
2006-11-27 15:46:00,90.345,90.354,90.322,90.322,177799998.0
2006-11-27 15:47:00,90.319,90.351,90.319,90.343,162900001.0
2006-11-27 15:48:00,90.335,90.352,90.287,90.287,231699999.0
2006-11-27 15:49:00,90.32,90.335,90.296,90.312,228499998.0
2006-11-27 15:50:00,90.319,90.328,90.283,90.295,165300001.0
2006-11-27 15:51:00,90.327,90.333,90.304,90.317,177400005.0
2006-11-27 15:52:00,90.32,90.339,90.311,90.334,201699998.0
2006-11-27 15:53:00,90.312,90.346,90.301,90.342,196300002.0
2006-11-27 15:54:00,90.341,90.354,90.323,90.339,245099999.0
2006-11-27 15:55:00,90.352,90.353,90.33,90.33,212700000.0
2006-11-27 15:56:00,90.338,90.338,90.317,90.322,199400003.0
2006-11-27 15:57:00,90.284,90.318,90.268,90.318,101600002.0
2006-11-27 15:58:00,90.327,90.336,90.313,90.313,246099998.0
2006-11-27 15:59:00,90.325,90.338,90.308,90.315,185300002.0
2006-11-27 16:00:00,90.313,90.347,90.312,90.336,226900002.0
2006-11-27 16:01:00,90.317,90.338,90.303,90.328,140699999.0
2006-11-27 16:02:00,90.322,90.35,90.322,90.326,117800000.0
2006-11-27 16:03:00,90.362,90.362,90.298,90.312,169499999.0
2006-11-27 16:04:00,90.329,90.34,90.305,90.306,150600000.0
2006-11-27 16:05:00,90.327,90.35,90.296,90.332,172899997.0
2006-11-27 16:06:00,90.335,90.348,90.316,90.328,117400000.0
2006-11-27 16:07:00,90.357,90.363,90.34,90.347,177000001.0
2006-11-27 16:08:00,90.342,90.358,90.325,90.352,132399999.0
2006-11-27 16:09:00,90.364,90.364,90.311,90.338,183900000.0
2006-11-27 16:10:00,90.36,90.385,90.359,90.378,149800000.0
2006-11-27 16:11:00,90.331,90.358,90.315,90.345,177799999.0
2006-11-27 16:12:00,90.291,90.345,90.291,90.345,142200002.0
2006-11-27 16:13:00,90.346,90.365,90.333,90.352,166100002.0
2006-11-27 16:14:00,90.324,90.379,90.324,90.379,142800001.0
2006-11-27 16:15:00,90.381,90.389,90.365,90.365,124999999.0
2006-11-27 16:16:00,90.367,90.38,90.353,90.359,73100000.0
2006-11-27 16:17:00,90.351,90.381,90.344,90.381,258099999.0
2006-11-27 16:18:00,90.362,90.362,90.317,90.327,104700000.0
2006-11-27 16:19:00,90.365,90.37,90.346,90.369,192000002.0
2006-11-27 16:20:00,90.341,90.372,90.309,90.358,222900001.0
2006-11-27 16:21:00,90.365,90.37,90.342,90.344,139700000.0
2006-11-27 16:22:00,90.334,90.361,90.326,90.349,247900000.0
2006-11-27 16:23:00,90.367,90.367,90.334,90.334,280400000.0
2006-11-27 16:24:00,90.325,90.359,90.324,90.348,279099999.0
2006-11-27 16:25:00,90.338,90.359,90.304,90.304,241799998.0
2006-11-27 16:26:00,90.316,90.358,90.309,90.358,210100003.0
2006-11-27 16:27:00,90.361,90.388,90.342,90.345,287699999.0
2006-11-27 16:28:00,90.315,90.348,90.308,90.316,341800002.0
2006-11-27 16:29:00,90.34,90.351,90.321,90.329,242999998.0
2006-11-27 16:30:00,90.322,90.339,90.307,90.331,281599999.0
2006-11-27 16:31:00,90.319,90.362,90.319,90.355,166699998.0
2006-11-27 16:32:00,90.342,90.356,90.321,90.335,238899996.0
2006-11-27 16:33:00,90.34,90.353,90.327,90.329,200700001.0
2006-11-27 16:34:00,90.358,90.4,90.347,90.382,168800000.0
2006-11-27 16:35:00,90.366,90.389,90.356,90.362,186899999.0
2006-11-27 16:36:00,90.377,90.381,90.336,90.336,292799999.0
2006-11-27 16:37:00,90.359,90.375,90.339,90.365,232300000.0
2006-11-27 16:38:00,90.328,90.348,90.314,90.333,147999997.0
2006-11-27 16:39:00,90.359,90.373,90.335,90.353,227500002.0
2006-11-27 16:40:00,90.354,90.36,90.326,90.333,255099999.0
2006-11-27 16:41:00,90.324,90.351,90.318,90.351,159599998.0
2006-11-27 16:42:00,90.352,90.355,90.3,90.328,242499998.0
2006-11-27 16:43:00,90.295,90.348,90.295,90.348,110899999.0
2006-11-27 16:44:00,90.332,90.353,90.332,90.346,114799999.0
2006-11-27 16:45:00,90.352,90.372,90.339,90.345,283299998.0
2006-11-27 16:46:00,90.333,90.351,90.325,90.351,176400000.0
2006-11-27 16:47:00,90.338,90.349,90.327,90.349,208500001.0
2006-11-27 16:48:00,90.309,90.335,90.28,90.295,135099999.0
2006-11-27 16:49:00,90.302,90.343,90.297,90.331,174000002.0
2006-11-27 16:50:00,90.308,90.324,90.281,90.307,193099998.0
2006-11-27 16:51:00,90.318,90.332,90.303,90.303,183899999.0
2006-11-27 16:52:00,90.307,90.314,90.279,90.292,206600001.0
2006-11-27 16:53:00,90.285,90.29,90.244,90.27,139600000.0
2006-11-27 16:54:00,90.266,90.303,90.252,90.298,152200000.0
2006-11-27 16:55:00,90.28,90.303,90.278,90.298,161200003.0
2006-11-27 16:56:00,90.293,90.315,90.281,90.282,172300000.0
2006-11-27 16:57:00,90.284,90.322,90.279,90.322,282800000.0
2006-11-27 16:58:00,90.272,90.305,90.262,90.299,261499999.0
2006-11-27 16:59:00,90.312,90.323,90.276,90.29,156800000.0
2006-11-27 17:00:00,90.345,90.374,90.343,90.345,149200002.0
2006-11-27 17:01:00,90.354,90.363,90.334,90.355,236600001.0
2006-11-27 17:02:00,90.365,90.391,90.357,90.369,197799999.0
2006-11-27 17:03:00,90.387,90.411,90.374,90.393,217199998.0
2006-11-27 17:04:00,90.387,90.402,90.369,90.384,208700001.0
2006-11-27 17:05:00,90.381,90.391,90.364,90.374,80300001.0
2006-11-27 17:06:00,90.391,90.413,90.388,90.405,174700000.0
2006-11-27 17:07:00,90.367,90.402,90.367,90.396,300799998.0
2006-11-27 17:08:00,90.397,90.414,90.392,90.399,130200000.0
2006-11-27 17:09:00,90.388,90.406,90.349,90.378,173300001.0
2006-11-27 17:10:00,90.37,90.393,90.346,90.363,239999995.0
2006-11-27 17:11:00,90.367,90.4,90.354,90.4,185100002.0
2006-11-27 17:12:00,90.37,90.398,90.365,90.398,159999998.0
2006-11-27 17:13:00,90.372,90.427,90.362,90.427,266799996.0
2006-11-27 17:14:00,90.422,90.443,90.409,90.414,224999998.0
2006-11-27 17:15:00,90.433,90.438,90.413,90.413,324299998.0
2006-11-27 17:16:00,90.428,90.447,90.413,90.428,201199998.0
2006-11-27 17:17:00,90.406,90.426,90.383,90.398,206200000.0
2006-11-27 17:18:00,90.417,90.452,90.41,90.452,161400001.0
2006-11-27 17:19:00,90.445,90.447,90.42,90.42,129099999.0
2006-11-27 17:20:00,90.431,90.431,90.357,90.373,177100004.0
2006-11-27 17:21:00,90.404,90.421,90.376,90.411,224000001.0
2006-11-27 17:22:00,90.406,90.424,90.403,90.413,242600003.0
2006-11-27 17:23:00,90.388,90.406,90.385,90.398,180499999.0
2006-11-27 17:24:00,90.358,90.396,90.342,90.342,132199999.0
2006-11-27 17:25:00,90.401,90.423,90.399,90.421,271200001.0
2006-11-27 17:26:00,90.408,90.421,90.387,90.387,192100002.0
2006-11-27 17:27:00,90.377,90.398,90.368,90.385,193599999.0
2006-11-27 17:28:00,90.392,90.406,90.382,90.386,134099999.0
2006-11-27 17:29:00,90.395,90.443,90.395,90.432,174500003.0
2006-11-27 17:30:00,90.416,90.424,90.397,90.404,249999997.0
2006-11-27 17:31:00,90.413,90.417,90.377,90.385,186500000.0
2006-11-27 17:32:00,90.392,90.421,90.392,90.42,165899999.0
2006-11-27 17:33:00,90.338,90.412,90.315,90.412,211599999.0
2006-11-27 17:34:00,90.392,90.419,90.38,90.411,196299999.0
2006-11-27 17:35:00,90.417,90.422,90.35,90.362,192399998.0
2006-11-27 17:36:00,90.397,90.402,90.361,90.402,197400002.0
2006-11-27 17:37:00,90.409,90.426,90.407,90.422,184499999.0
2006-11-27 17:38:00,90.404,90.424,90.396,90.418,241400000.0
2006-11-27 17:39:00,90.424,90.43,90.386,90.408,165600000.0
2006-11-27 17:40:00,90.416,90.429,90.402,90.415,172300001.0
2006-11-27 17:41:00,90.409,90.418,90.369,90.38,253199997.0
2006-11-27 17:42:00,90.414,90.419,90.383,90.4,189600000.0
2006-11-27 17:43:00,90.419,90.428,90.398,90.415,94099999.0
2006-11-27 17:44:00,90.417,90.453,90.417,90.443,263600001.0
2006-11-27 17:45:00,90.404,90.437,90.399,90.428,131900002.0
2006-11-27 17:46:00,90.423,90.423,90.396,90.401,84100000.0
2006-11-27 17:47:00,90.413,90.442,90.411,90.44,171900000.0
2006-11-27 17:48:00,90.44,90.444,90.408,90.408,164000000.0
2006-11-27 17:49:00,90.43,90.44,90.409,90.411,188499996.0
2006-11-27 17:50:00,90.391,90.43,90.384,90.43,140300003.0
2006-11-27 17:51:00,90.425,90.438,90.403,90.406,243600003.0
2006-11-27 17:52:00,90.419,90.437,90.416,90.429,149900000.0
2006-11-27 17:53:00,90.395,90.411,90.364,90.392,177800000.0
2006-11-27 17:54:00,90.408,90.424,90.382,90.408,181799997.0
2006-11-27 17:55:00,90.382,90.408,90.365,90.401,194899998.0
2006-11-27 17:56:00,90.398,90.398,90.375,90.383,151699999.0
2006-11-27 17:57:00,90.387,90.391,90.367,90.372,215400000.0
2006-11-27 17:58:00,90.373,90.373,90.333,90.344,267100000.0
2006-11-27 17:59:00,90.379,90.389,90.358,90.36,243500004.0
2006-11-27 18:00:00,90.33,90.388,90.33,90.377,291800006.0
2006-11-27 18:01:00,90.363,90.386,90.354,90.375,1339700003.0
2006-11-27 18:02:00,90.398,90.407,90.376,90.383,1988199994.0
2006-11-27 18:04:00,90.349,90.392,90.318,90.34,1705499990.0
2006-11-27 18:05:00,90.366,90.393,90.329,90.382,1864299985.0
2006-11-27 18:06:00,90.381,90.408,90.377,90.388,1806899993.0
2006-11-27 18:07:00,90.374,90.404,90.373,90.38,1856599996.0
2006-11-27 18:08:00,90.36,90.393,90.311,90.321,2114799991.0
2006-11-27 18:09:00,90.379,90.407,90.37,90.385,1714099995.0
2006-11-27 18:10:00,90.373,90.375,90.327,90.351,1738299997.0
2006-11-27 18:11:00,90.374,90.393,90.358,90.376,1129599999.0
2006-11-27 18:12:00,90.372,90.379,90.343,90.373,1235500002.0
2006-11-27 18:13:00,90.339,90.387,90.312,90.369,1322800000.0
2006-11-27 18:14:00,90.375,90.385,90.358,90.378,1520799996.0
2006-11-27 18:15:00,90.356,90.394,90.335,90.378,2138500007.0
2006-11-27 18:16:00,90.367,90.367,90.299,90.299,2084900000.0
2006-11-27 18:17:00,90.349,90.355,90.31,90.31,803899995.0
2006-11-27 18:18:00,90.309,90.327,90.283,90.306,1146499994.0
2006-11-27 18:19:00,90.315,90.33,90.296,90.314,2054099987.0
2006-11-27 18:20:00,90.32,90.345,90.311,90.321,1492799987.0
2006-11-27 18:21:00,90.342,90.342,90.284,90.32,1675400002.0
2006-11-27 18:22:00,90.343,90.358,90.28,90.352,1391399999.0
2006-11-27 18:24:00,90.348,90.362,90.281,90.338,1533599984.0
2006-11-27 18:26:00,90.331,90.362,90.307,90.354,1710400005.0
2006-11-27 18:27:00,90.327,90.358,90.289,90.329,1361399997.0
2006-11-27 18:28:00,90.34,90.366,90.323,90.346,1280199993.0
2006-11-27 18:29:00,90.346,90.354,90.286,90.338,1334600000.0
2006-11-27 18:30:00,90.342,90.382,90.342,90.36,581199997.0
2006-11-27 18:31:00,90.335,90.353,90.308,90.328,1163299997.0
2006-11-27 18:32:00,90.292,90.317,90.258,90.287,1870699996.0
2006-11-27 18:33:00,90.317,90.355,90.292,90.355,1970599989.0
2006-11-27 18:34:00,90.369,90.394,90.33,90.394,1681300002.0
2006-11-27 18:35:00,90.371,90.388,90.331,90.375,1393700002.0
2006-11-27 18:36:00,90.387,90.41,90.338,90.381,1442799999.0
2006-11-27 18:37:00,90.403,90.409,90.386,90.386,1161199994.0
2006-11-27 18:38:00,90.389,90.396,90.332,90.39,669599995.0
2006-11-27 18:39:00,90.393,90.4,90.337,90.365,528899995.0
2006-11-27 18:40:00,90.395,90.4,90.346,90.369,905499994.0
2006-11-27 18:41:00,90.405,90.424,90.395,90.395,752100002.0
2006-11-27 18:42:00,90.38,90.414,90.342,90.39,798199998.0
2006-11-27 18:43:00,90.423,90.423,90.369,90.409,1428499989.0
2006-11-27 18:44:00,90.41,90.414,90.376,90.376,805000003.0
2006-11-27 18:45:00,90.405,90.414,90.381,90.381,1070399990.0
2006-11-27 18:46:00,90.376,90.406,90.345,90.385,637199998.0
2006-11-27 18:47:00,90.387,90.405,90.328,90.371,492699999.0
2006-11-27 18:48:00,90.388,90.392,90.362,90.363,599599998.0
2006-11-27 18:49:00,90.365,90.369,90.314,90.352,1001099999.0
2006-11-27 18:50:00,90.363,90.382,90.312,90.357,1001200003.0
2006-11-27 18:51:00,90.36,90.36,90.317,90.322,325099998.0
2006-11-27 18:52:00,90.375,90.377,90.346,90.356,891900004.0
2006-11-27 18:53:00,90.359,90.384,90.34,90.366,1060699995.0
2006-11-27 18:54:00,90.375,90.386,90.353,90.37,932299997.0
2006-11-27 18:55:00,90.348,90.37,90.335,90.37,980800004.0
2006-11-27 18:56:00,90.362,90.382,90.321,90.346,662399998.0
2006-11-27 18:57:00,90.357,90.365,90.311,90.314,378400000.0
2006-11-27 18:58:00,90.332,90.371,90.314,90.322,1208499996.0
2006-11-27 18:59:00,90.347,90.364,90.313,90.36,974299994.0
2006-11-27 19:00:00,90.365,90.377,90.347,90.358,809999996.0
2006-11-27 19:01:00,90.357,90.378,90.328,90.343,496000000.0
2006-11-27 19:02:00,90.367,90.373,90.349,90.363,335899997.0
2006-11-27 19:03:00,90.354,90.377,90.322,90.377,627700002.0
2006-11-27 19:04:00,90.37,90.393,90.367,90.39,701899996.0
2006-11-27 19:05:00,90.373,90.385,90.354,90.367,412999998.0
2006-11-27 19:06:00,90.364,90.387,90.352,90.37,496199993.0
2006-11-27 19:07:00,90.37,90.377,90.341,90.357,1111999997.0
2006-11-27 19:08:00,90.372,90.381,90.354,90.36,811099994.0
2006-11-27 19:09:00,90.365,90.374,90.323,90.323,702999997.0
2006-11-27 19:10:00,90.366,90.387,90.359,90.379,616699991.0
2006-11-27 19:11:00,90.378,90.378,90.359,90.361,184100000.0
2006-11-27 19:12:00,90.368,90.382,90.34,90.353,347699998.0
2006-11-27 19:13:00,90.364,90.383,90.355,90.375,514099998.0
2006-11-27 19:14:00,90.323,90.368,90.311,90.368,403000000.0
2006-11-27 19:15:00,90.37,90.395,90.352,90.38,651600000.0
2006-11-27 19:16:00,90.381,90.406,90.376,90.395,290799999.0
2006-11-27 19:17:00,90.399,90.401,90.374,90.388,613900000.0
2006-11-27 19:18:00,90.394,90.412,90.381,90.4,532599998.0
2006-11-27 19:19:00,90.39,90.417,90.383,90.417,569899997.0
2006-11-27 19:20:00,90.389,90.41,90.343,90.386,385699993.0
2006-11-27 19:21:00,90.329,90.382,90.329,90.38,347299998.0
2006-11-27 19:22:00,90.369,90.398,90.319,90.387,388199998.0
2006-11-27 19:23:00,90.386,90.386,90.32,90.36,1598299997.0
2006-11-27 19:24:00,90.339,90.389,90.328,90.38,790800002.0
2006-11-27 19:25:00,90.347,90.368,90.316,90.361,1031100000.0
2006-11-27 19:26:00,90.373,90.373,90.312,90.333,1265400000.0
2006-11-27 19:27:00,90.333,90.37,90.318,90.361,1110199992.0
2006-11-27 19:28:00,90.354,90.354,90.31,90.336,613000000.0
2006-11-27 19:29:00,90.33,90.366,90.311,90.329,635199998.0
2006-11-27 19:30:00,90.32,90.357,90.32,90.337,986099997.0
2006-11-27 19:31:00,90.347,90.379,90.34,90.372,414100000.0
2006-11-27 19:32:00,90.376,90.376,90.319,90.319,705199997.0
2006-11-27 19:33:00,90.32,90.321,90.256,90.268,679600004.0
2006-11-27 19:34:00,90.306,90.324,90.296,90.315,800599999.0
2006-11-27 19:35:00,90.289,90.31,90.242,90.304,756100002.0
2006-11-27 19:36:00,90.301,90.333,90.298,90.314,564099998.0
2006-11-27 19:37:00,90.312,90.336,90.303,90.336,245500002.0
2006-11-27 19:38:00,90.328,90.356,90.324,90.331,1017599995.0
2006-11-27 19:39:00,90.32,90.369,90.32,90.362,885899998.0
2006-11-27 19:40:00,90.368,90.387,90.344,90.356,711700003.0
2006-11-27 19:41:00,90.363,90.399,90.324,90.378,882500001.0
2006-11-27 19:42:00,90.378,90.397,90.363,90.381,504900005.0
2006-11-27 19:43:00,90.373,90.382,90.336,90.362,322299996.0
2006-11-27 19:44:00,90.38,90.396,90.359,90.38,582899998.0
2006-11-27 19:45:00,90.385,90.393,90.332,90.377,479199995.0
2006-11-27 19:46:00,90.369,90.399,90.348,90.359,430699999.0
2006-11-27 19:47:00,90.36,90.389,90.358,90.373,239099998.0
2006-11-27 19:48:00,90.356,90.4,90.34,90.355,1042500005.0
2006-11-27 19:49:00,90.37,90.395,90.337,90.373,575500002.0
2006-11-27 19:50:00,90.363,90.383,90.322,90.373,401299999.0
2006-11-27 19:51:00,90.343,90.373,90.331,90.345,348899999.0
2006-11-27 19:52:00,90.347,90.38,90.305,90.373,374400003.0
2006-11-27 19:53:00,90.369,90.392,90.367,90.387,733700000.0
2006-11-27 19:54:00,90.372,90.402,90.367,90.387,891799996.0
2006-11-27 19:55:00,90.367,90.394,90.332,90.371,414799998.0
2006-11-27 19:56:00,90.35,90.385,90.337,90.385,403199995.0
2006-11-27 19:57:00,90.394,90.401,90.354,90.365,506300005.0
2006-11-27 19:58:00,90.387,90.41,90.369,90.379,1078000001.0
2006-11-27 19:59:00,90.376,90.415,90.341,90.408,611099996.0
2006-11-27 20:00:00,90.393,90.415,90.385,90.398,298000000.0
2006-11-27 20:01:00,90.364,90.398,90.345,90.393,473600002.0
2006-11-27 20:02:00,90.398,90.398,90.347,90.359,697600001.0
2006-11-27 20:03:00,90.346,90.38,90.337,90.375,411899998.0
2006-11-27 20:04:00,90.377,90.398,90.331,90.398,406499998.0
2006-11-27 20:05:00,90.388,90.403,90.354,90.388,466500001.0
2006-11-27 20:06:00,90.357,90.381,90.346,90.358,812599996.0
2006-11-27 20:07:00,90.336,90.359,90.311,90.35,837099992.0
2006-11-27 20:08:00,90.349,90.369,90.298,90.316,401699999.0
2006-11-27 20:09:00,90.335,90.363,90.312,90.312,630700000.0
2006-11-27 20:10:00,90.318,90.36,90.305,90.33,775900004.0
2006-11-27 20:11:00,90.338,90.353,90.294,90.353,717900004.0
2006-11-27 20:12:00,90.345,90.354,90.321,90.334,1548300011.0
2006-11-27 20:13:00,90.344,90.35,90.327,90.327,626999999.0
2006-11-27 20:14:00,90.344,90.344,90.304,90.326,434300003.0
2006-11-27 20:15:00,90.305,90.33,90.281,90.298,761600001.0
2006-11-27 20:16:00,90.314,90.32,90.258,90.291,636199993.0
2006-11-27 20:17:00,90.322,90.324,90.284,90.3,265400002.0
2006-11-27 20:18:00,90.315,90.34,90.304,90.33,199200000.0
2006-11-27 20:19:00,90.331,90.331,90.257,90.288,316499999.0
2006-11-27 20:20:00,90.279,90.318,90.279,90.309,881600004.0
2006-11-27 20:21:00,90.285,90.304,90.278,90.3,630799996.0
2006-11-27 20:22:00,90.288,90.305,90.249,90.258,646099998.0
2006-11-27 20:23:00,90.289,90.314,90.284,90.31,560199999.0
2006-11-27 20:24:00,90.277,90.307,90.252,90.263,231600001.0
2006-11-27 20:25:00,90.304,90.31,90.259,90.283,560900000.0
2006-11-27 20:26:00,90.305,90.325,90.291,90.324,548499999.0
2006-11-27 20:27:00,90.312,90.339,90.3,90.312,455300001.0
2006-11-27 20:28:00,90.295,90.317,90.254,90.268,1245300003.0
2006-11-27 20:29:00,90.32,90.324,90.276,90.281,1477899998.0
2006-11-27 20:30:00,90.304,90.326,90.29,90.306,1409299994.0
2006-11-27 20:31:00,90.307,90.315,90.28,90.289,1221700008.0
2006-11-27 20:32:00,90.294,90.312,90.247,90.304,1178399989.0
2006-11-27 20:33:00,90.311,90.314,90.252,90.252,580700005.0
2006-11-27 20:34:00,90.313,90.313,90.241,90.241,513800000.0
2006-11-27 20:35:00,90.296,90.315,90.243,90.262,514499998.0
2006-11-27 20:36:00,90.296,90.33,90.256,90.316,571899996.0
2006-11-27 20:37:00,90.293,90.334,90.293,90.317,461700002.0
2006-11-27 20:38:00,90.304,90.315,90.269,90.28,919800000.0
2006-11-27 20:39:00,90.291,90.31,90.259,90.295,604700002.0
2006-11-27 20:40:00,90.284,90.311,90.248,90.305,1375100003.0
2006-11-27 20:41:00,90.302,90.316,90.289,90.307,1069399994.0
2006-11-27 20:42:00,90.263,90.304,90.258,90.299,966699999.0
2006-11-27 20:43:00,90.293,90.303,90.276,90.279,886400000.0
2006-11-27 20:44:00,90.285,90.305,90.243,90.257,794699998.0
2006-11-27 20:45:00,90.26,90.292,90.232,90.273,677200003.0
2006-11-27 20:46:00,90.296,90.301,90.251,90.251,687199995.0
2006-11-27 20:47:00,90.265,90.302,90.245,90.272,1052399999.0
2006-11-27 20:48:00,90.253,90.312,90.219,90.274,696299994.0
2006-11-27 20:49:00,90.287,90.309,90.253,90.301,494200000.0
2006-11-27 20:50:00,90.271,90.31,90.25,90.267,1083900002.0
2006-11-27 20:51:00,90.278,90.306,90.268,90.289,495799998.0
2006-11-27 20:52:00,90.315,90.327,90.297,90.301,312999998.0
2006-11-27 20:53:00,90.312,90.328,90.275,90.289,1183700011.0
2006-11-27 20:54:00,90.268,90.31,90.248,90.265,602400001.0
2006-11-27 20:55:00,90.293,90.32,90.293,90.312,1066799998.0
2006-11-27 20:56:00,90.305,90.306,90.253,90.283,571500000.0
2006-11-27 20:57:00,90.285,90.311,90.256,90.284,754800001.0
2006-11-27 20:58:00,90.27,90.32,90.269,90.32,1417299994.0
2006-11-27 20:59:00,90.297,90.325,90.261,90.303,1040299999.0
2006-11-27 21:00:00,90.327,90.351,90.306,90.312,1393499986.0
2006-11-27 21:01:00,90.315,90.332,90.286,90.328,959999999.0
2006-11-27 21:02:00,90.332,90.332,90.306,90.306,536099994.0
2006-11-27 21:03:00,90.305,90.323,90.286,90.313,334300000.0
2006-11-27 21:04:00,90.315,90.329,90.293,90.293,422899997.0
2006-11-27 21:05:00,90.277,90.327,90.277,90.312,775799998.0
2006-11-27 21:06:00,90.313,90.316,90.269,90.281,602600001.0
2006-11-27 21:07:00,90.318,90.325,90.287,90.297,747599999.0
2006-11-27 21:08:00,90.323,90.329,90.287,90.302,770700001.0
2006-11-27 21:09:00,90.326,90.342,90.287,90.291,278099999.0
2006-11-27 21:10:00,90.335,90.34,90.292,90.316,601799996.0
2006-11-27 21:11:00,90.283,90.341,90.283,90.318,614200001.0
2006-11-27 21:12:00,90.322,90.331,90.289,90.289,220199997.0
2006-11-27 21:13:00,90.286,90.316,90.286,90.305,434000002.0
2006-11-27 21:14:00,90.301,90.301,90.265,90.268,465000002.0
2006-11-27 21:15:00,90.279,90.296,90.251,90.264,784699997.0
2006-11-27 21:16:00,90.29,90.3,90.269,90.269,730599998.0
2006-11-27 21:17:00,90.27,90.305,90.262,90.282,1097899995.0
2006-11-27 21:18:00,90.292,90.32,90.278,90.282,664100000.0
2006-11-27 21:19:00,90.254,90.27,90.233,90.26,789299992.0
2006-11-27 21:20:00,90.278,90.282,90.25,90.258,1350500002.0
2006-11-27 21:21:00,90.254,90.28,90.244,90.265,989100003.0
2006-11-27 21:22:00,90.259,90.265,90.198,90.229,873400000.0
2006-11-27 21:23:00,90.248,90.273,90.244,90.273,744199998.0
2006-11-27 21:24:00,90.258,90.281,90.219,90.26,962499997.0
2006-11-27 21:25:00,90.261,90.263,90.207,90.243,999400000.0
2006-11-27 21:26:00,90.244,90.266,90.221,90.253,387100000.0
2006-11-27 21:27:00,90.255,90.265,90.235,90.24,410299998.0
2006-11-27 21:28:00,90.23,90.266,90.216,90.242,439299998.0
2006-11-27 21:29:00,90.275,90.284,90.258,90.264,674900000.0
2006-11-27 21:30:00,90.262,90.279,90.204,90.204,456400001.0
2006-11-27 21:31:00,90.222,90.288,90.212,90.288,258399999.0
2006-11-27 21:32:00,90.302,90.305,90.278,90.278,322899997.0
2006-11-27 21:33:00,90.308,90.326,90.283,90.3,486600000.0
2006-11-27 21:34:00,90.306,90.318,90.277,90.308,204099996.0
2006-11-27 21:35:00,90.286,90.315,90.265,90.291,288400001.0
2006-11-27 21:36:00,90.295,90.314,90.274,90.312,399399997.0
2006-11-27 21:37:00,90.308,90.333,90.305,90.317,397300003.0
2006-11-27 21:38:00,90.296,90.324,90.296,90.323,298100002.0
2006-11-27 21:39:00,90.311,90.336,90.311,90.319,284300000.0
2006-11-27 21:40:00,90.318,90.329,90.284,90.303,447700005.0
2006-11-27 21:41:00,90.338,90.361,90.322,90.36,308800001.0
2006-11-27 21:42:00,90.363,90.363,90.336,90.344,306800002.0
2006-11-27 21:43:00,90.348,90.36,90.308,90.314,366400000.0
2006-11-27 21:44:00,90.357,90.359,90.311,90.344,1047799992.0
2006-11-27 21:45:00,90.357,90.357,90.298,90.298,500000001.0
2006-11-27 21:46:00,90.35,90.365,90.345,90.365,147400000.0
2006-11-27 21:47:00,90.347,90.366,90.339,90.366,517900000.0
2006-11-27 21:48:00,90.348,90.368,90.29,90.368,586700000.0
2006-11-27 21:49:00,90.351,90.38,90.344,90.378,296300001.0
2006-11-27 21:50:00,90.326,90.357,90.326,90.357,196000000.0
2006-11-27 21:51:00,90.352,90.383,90.352,90.383,307300002.0
2006-11-27 21:52:00,90.381,90.382,90.352,90.367,162499999.0
2006-11-27 21:53:00,90.359,90.366,90.312,90.348,488000004.0
2006-11-27 21:54:00,90.333,90.358,90.316,90.355,367999996.0
2006-11-27 21:55:00,90.318,90.352,90.287,90.3,253799996.0
2006-11-27 21:56:00,90.353,90.374,90.335,90.335,360499996.0
2006-11-27 21:57:00,90.347,90.373,90.342,90.36,165900001.0
2006-11-27 21:58:00,90.349,90.366,90.321,90.344,165000001.0
2006-11-27 21:59:00,90.36,90.391,90.359,90.391,286600002.0
2006-11-27 22:00:00,90.403,90.403,90.372,90.383,464999999.0
2006-11-27 22:01:00,90.356,90.385,90.314,90.385,736000004.0
2006-11-27 22:02:00,90.357,90.377,90.323,90.348,674399997.0
2006-11-27 22:03:00,90.344,90.364,90.308,90.34,481499998.0
2006-11-27 22:04:00,90.35,90.386,90.343,90.371,661299996.0
2006-11-27 22:05:00,90.377,90.378,90.335,90.357,178300000.0
2006-11-27 22:06:00,90.375,90.375,90.328,90.35,223000000.0
2006-11-27 22:07:00,90.34,90.36,90.312,90.322,261100000.0
2006-11-27 22:08:00,90.321,90.347,90.301,90.311,181200002.0
2006-11-27 22:09:00,90.327,90.349,90.307,90.349,190200001.0
2006-11-27 22:10:00,90.343,90.36,90.309,90.32,244100001.0
2006-11-27 22:11:00,90.347,90.372,90.347,90.372,333199999.0
2006-11-27 22:12:00,90.348,90.357,90.312,90.318,366400000.0
2006-11-27 22:13:00,90.325,90.392,90.311,90.387,413100000.0
2006-11-27 22:14:00,90.386,90.386,90.333,90.355,311000000.0
2006-11-27 22:15:00,90.378,90.387,90.352,90.372,249000002.0
2006-11-27 22:16:00,90.387,90.39,90.33,90.369,491900000.0
2006-11-27 22:17:00,90.375,90.396,90.334,90.344,157600000.0
2006-11-27 22:18:00,90.382,90.396,90.347,90.364,468500003.0
2006-11-27 22:19:00,90.353,90.375,90.328,90.357,311199998.0
2006-11-27 22:20:00,90.358,90.381,90.338,90.352,257800001.0
2006-11-27 22:21:00,90.337,90.379,90.337,90.365,147399998.0
2006-11-27 22:22:00,90.379,90.404,90.373,90.387,360699999.0
2006-11-27 22:23:00,90.354,90.378,90.346,90.373,517100000.0
2006-11-27 22:24:00,90.357,90.376,90.337,90.352,311999994.0
2006-11-27 22:25:00,90.371,90.378,90.347,90.349,239999999.0
2006-11-27 22:26:00,90.361,90.388,90.353,90.365,174300000.0
2006-11-27 22:27:00,90.385,90.39,90.354,90.369,444500000.0
2006-11-27 22:28:00,90.38,90.383,90.333,90.368,401600001.0
2006-11-27 22:29:00,90.389,90.422,90.377,90.406,277199996.0
2006-11-27 22:30:00,90.386,90.405,90.378,90.404,202700001.0
2006-11-27 22:31:00,90.368,90.397,90.335,90.365,519999997.0
2006-11-27 22:32:00,90.384,90.406,90.348,90.38,296399996.0
2006-11-27 22:33:00,90.358,90.396,90.338,90.396,785699998.0
2006-11-27 22:34:00,90.372,90.394,90.354,90.36,493400004.0
2006-11-27 22:35:00,90.359,90.396,90.353,90.387,223600000.0
2006-11-27 22:36:00,90.37,90.401,90.355,90.381,365799992.0
2006-11-27 22:37:00,90.386,90.403,90.36,90.377,153499998.0
2006-11-27 22:38:00,90.405,90.42,90.386,90.42,187400000.0
2006-11-27 22:39:00,90.374,90.395,90.343,90.37,309600001.0
2006-11-27 22:40:00,90.36,90.402,90.357,90.391,241700001.0
2006-11-27 22:41:00,90.406,90.413,90.385,90.393,200799998.0
2006-11-27 22:42:00,90.36,90.382,90.341,90.373,202399999.0
2006-11-27 22:43:00,90.404,90.408,90.369,90.384,306000000.0
2006-11-27 22:44:00,90.362,90.394,90.333,90.385,404299999.0
2006-11-27 22:45:00,90.357,90.399,90.344,90.397,460799999.0
2006-11-27 22:46:00,90.357,90.401,90.355,90.39,277400002.0
2006-11-27 22:47:00,90.39,90.401,90.337,90.368,231400000.0
2006-11-27 22:48:00,90.384,90.407,90.34,90.36,329900002.0
2006-11-27 22:49:00,90.344,90.392,90.335,90.374,307599999.0
2006-11-27 22:50:00,90.388,90.395,90.356,90.376,223299995.0
2006-11-27 22:51:00,90.364,90.405,90.351,90.398,243800002.0
2006-11-27 22:52:00,90.371,90.422,90.363,90.417,168900000.0
2006-11-27 22:53:00,90.392,90.402,90.334,90.373,584800001.0
2006-11-27 22:54:00,90.37,90.407,90.367,90.398,302500000.0
2006-11-27 22:55:00,90.393,90.408,90.341,90.398,341799999.0
2006-11-27 22:56:00,90.406,90.406,90.368,90.386,304999995.0
2006-11-27 22:57:00,90.408,90.42,90.343,90.375,314499999.0
2006-11-27 22:58:00,90.379,90.407,90.342,90.372,130700002.0
2006-11-27 22:59:00,90.409,90.419,90.307,90.322,597200001.0
2006-11-27 23:00:00,90.403,90.429,90.393,90.407,232700001.0
2006-11-27 23:01:00,90.382,90.414,90.304,90.414,190500000.0
2006-11-27 23:02:00,90.404,90.433,90.389,90.404,220999999.0
2006-11-27 23:03:00,90.414,90.448,90.397,90.428,240599995.0
2006-11-27 23:04:00,90.41,90.432,90.397,90.404,228400000.0
2006-11-27 23:05:00,90.402,90.428,90.359,90.372,208900000.0
2006-11-27 23:06:00,90.417,90.431,90.39,90.414,197099997.0
2006-11-27 23:07:00,90.401,90.418,90.358,90.387,271500001.0
2006-11-27 23:08:00,90.392,90.405,90.375,90.382,167700001.0
2006-11-27 23:09:00,90.376,90.404,90.352,90.386,229000000.0
2006-11-27 23:10:00,90.388,90.399,90.361,90.377,219500001.0
2006-11-27 23:11:00,90.4,90.408,90.379,90.401,84300000.0
2006-11-27 23:12:00,90.383,90.403,90.365,90.388,167800001.0
2006-11-27 23:13:00,90.382,90.408,90.377,90.397,123700000.0
2006-11-27 23:14:00,90.365,90.412,90.365,90.405,136899999.0
2006-11-27 23:15:00,90.343,90.383,90.343,90.379,249699998.0
2006-11-27 23:16:00,90.37,90.387,90.344,90.365,226000000.0
2006-11-27 23:17:00,90.354,90.391,90.354,90.39,238899999.0
2006-11-27 23:18:00,90.382,90.407,90.382,90.397,290399998.0
2006-11-27 23:19:00,90.343,90.387,90.316,90.367,130600001.0
2006-11-27 23:20:00,90.385,90.385,90.332,90.356,254299998.0
2006-11-27 23:21:00,90.371,90.371,90.326,90.328,75700000.0
2006-11-27 23:22:00,90.353,90.39,90.34,90.39,224800001.0
2006-11-27 23:23:00,90.368,90.392,90.335,90.359,196899996.0
2006-11-27 23:24:00,90.351,90.409,90.344,90.409,87800001.0
2006-11-27 23:25:00,90.392,90.422,90.392,90.419,168899997.0
2006-11-27 23:26:00,90.417,90.422,90.353,90.36,305099999.0
2006-11-27 23:27:00,90.38,90.399,90.366,90.388,143200000.0
2006-11-27 23:28:00,90.349,90.365,90.327,90.34,105200000.0
2006-11-27 23:29:00,90.347,90.376,90.347,90.367,211499997.0
2006-11-27 23:30:00,90.346,90.365,90.332,90.354,200600001.0
2006-11-27 23:31:00,90.354,90.366,90.325,90.343,195500000.0
2006-11-27 23:32:00,90.342,90.382,90.34,90.347,211199997.0
2006-11-27 23:33:00,90.375,90.379,90.33,90.337,201400002.0
2006-11-27 23:34:00,90.346,90.371,90.322,90.368,260199997.0
2006-11-27 23:35:00,90.338,90.371,90.336,90.369,190400000.0
2006-11-27 23:36:00,90.352,90.37,90.335,90.352,205300000.0
2006-11-27 23:37:00,90.35,90.374,90.326,90.358,223200002.0
2006-11-27 23:38:00,90.336,90.362,90.32,90.326,69500000.0
2006-11-27 23:39:00,90.35,90.357,90.303,90.308,147799999.0
2006-11-27 23:40:00,90.345,90.371,90.345,90.355,268999996.0
2006-11-27 23:41:00,90.345,90.362,90.308,90.348,323399997.0
2006-11-27 23:42:00,90.326,90.348,90.313,90.32,271000002.0
2006-11-27 23:43:00,90.31,90.36,90.299,90.324,180699997.0
2006-11-27 23:44:00,90.335,90.372,90.312,90.347,81100000.0
2006-11-27 23:45:00,90.33,90.361,90.321,90.332,215699998.0
2006-11-27 23:46:00,90.336,90.347,90.308,90.347,242399998.0
2006-11-27 23:47:00,90.357,90.364,90.312,90.351,183499999.0
2006-11-27 23:48:00,90.309,90.356,90.308,90.327,220000001.0
2006-11-27 23:49:00,90.31,90.357,90.31,90.357,216400002.0
2006-11-27 23:50:00,90.331,90.364,90.328,90.346,166399999.0
2006-11-27 23:51:00,90.327,90.354,90.296,90.333,173399998.0
2006-11-27 23:52:00,90.365,90.365,90.324,90.335,190699998.0
2006-11-27 23:53:00,90.328,90.349,90.298,90.342,76799999.0
2006-11-27 23:54:00,90.351,90.351,90.312,90.312,190200000.0
2006-11-27 23:55:00,90.341,90.341,90.292,90.298,288200000.0
2006-11-27 23:56:00,90.319,90.323,90.275,90.279,114300000.0
2006-11-27 23:57:00,90.321,90.334,90.297,90.325,140799999.0
2006-11-27 23:58:00,90.299,90.327,90.294,90.316,205199998.0
2006-11-27 23:59:00,90.308,90.309,90.271,90.271,269200000.0
2006-11-28 00:00:00,90.268,90.299,90.24,90.265,120599999.0
2006-11-28 00:01:00,90.289,90.31,90.267,90.278,214700002.0
2006-11-28 00:02:00,90.267,90.315,90.261,90.315,212699999.0
2006-11-28 00:03:00,90.292,90.327,90.29,90.306,253699999.0
2006-11-28 00:04:00,90.274,90.308,90.257,90.292,223399999.0
2006-11-28 00:05:00,90.283,90.304,90.282,90.298,172600002.0
2006-11-28 00:06:00,90.298,90.31,90.285,90.31,116300000.0
2006-11-28 00:07:00,90.283,90.305,90.266,90.287,186299996.0
2006-11-28 00:08:00,90.286,90.313,90.286,90.31,152200002.0
2006-11-28 00:09:00,90.287,90.307,90.258,90.281,169799998.0
2006-11-28 00:10:00,90.254,90.317,90.248,90.299,134800001.0
2006-11-28 00:11:00,90.287,90.311,90.273,90.287,152300001.0
2006-11-28 00:12:00,90.295,90.305,90.275,90.275,294500006.0
2006-11-28 00:13:00,90.29,90.308,90.269,90.308,317299998.0
2006-11-28 00:14:00,90.312,90.312,90.262,90.262,229700001.0
2006-11-28 00:15:00,90.287,90.309,90.27,90.29,185200001.0
2006-11-28 00:16:00,90.287,90.302,90.264,90.283,174200000.0
2006-11-28 00:17:00,90.272,90.296,90.26,90.283,296000000.0
2006-11-28 00:18:00,90.284,90.296,90.247,90.277,218000000.0
2006-11-28 00:19:00,90.278,90.297,90.258,90.276,194300000.0
2006-11-28 00:20:00,90.262,90.302,90.262,90.297,122600001.0
2006-11-28 00:21:00,90.297,90.31,90.269,90.286,237900004.0
2006-11-28 00:22:00,90.257,90.295,90.247,90.295,262699997.0
2006-11-28 00:23:00,90.291,90.322,90.27,90.322,319199996.0
2006-11-28 00:24:00,90.29,90.29,90.249,90.249,200099997.0
2006-11-28 00:25:00,90.274,90.286,90.246,90.28,234400003.0
2006-11-28 00:26:00,90.251,90.278,90.241,90.255,106000000.0
2006-11-28 00:27:00,90.255,90.293,90.253,90.274,254800001.0
2006-11-28 00:28:00,90.284,90.291,90.258,90.258,172999999.0
2006-11-28 00:29:00,90.252,90.296,90.245,90.296,115599998.0
2006-11-28 00:30:00,90.298,90.309,90.275,90.3,169700002.0
2006-11-28 00:31:00,90.275,90.298,90.269,90.294,159499999.0
2006-11-28 00:32:00,90.279,90.312,90.253,90.289,233299999.0
2006-11-28 00:33:00,90.263,90.308,90.263,90.3,175500000.0
2006-11-28 00:34:00,90.275,90.292,90.264,90.284,173699998.0
2006-11-28 00:35:00,90.304,90.304,90.274,90.298,102000000.0
2006-11-28 00:36:00,90.25,90.313,90.232,90.295,266199997.0
2006-11-28 00:37:00,90.271,90.319,90.271,90.31,212000003.0
2006-11-28 00:38:00,90.287,90.315,90.272,90.309,294200002.0
2006-11-28 00:39:00,90.305,90.326,90.288,90.301,193500001.0
2006-11-28 00:40:00,90.294,90.314,90.282,90.282,132800001.0
2006-11-28 00:41:00,90.273,90.31,90.273,90.308,194099997.0
2006-11-28 00:42:00,90.278,90.312,90.278,90.299,357299995.0
2006-11-28 00:43:00,90.261,90.287,90.233,90.264,226700000.0
2006-11-28 00:44:00,90.282,90.309,90.274,90.288,111500000.0
2006-11-28 00:45:00,90.291,90.3,90.259,90.28,162899995.0
2006-11-28 00:46:00,90.295,90.31,90.284,90.293,192699996.0
2006-11-28 00:47:00,90.268,90.294,90.266,90.275,202500001.0
2006-11-28 00:48:00,90.288,90.288,90.26,90.262,210499997.0
2006-11-28 00:49:00,90.309,90.309,90.263,90.265,105399997.0
2006-11-28 00:50:00,90.257,90.282,90.241,90.277,147000001.0
2006-11-28 00:51:00,90.266,90.304,90.233,90.281,224700001.0
2006-11-28 00:52:00,90.29,90.315,90.283,90.295,253099997.0
2006-11-28 00:53:00,90.274,90.297,90.273,90.297,210599999.0
2006-11-28 00:54:00,90.305,90.311,90.281,90.281,98300000.0
2006-11-28 00:55:00,90.304,90.324,90.277,90.295,335799995.0
2006-11-28 00:56:00,90.28,90.304,90.269,90.281,198300002.0
2006-11-28 00:57:00,90.289,90.289,90.252,90.252,152599996.0
2006-11-28 00:58:00,90.297,90.3,90.28,90.286,100500000.0
2006-11-28 00:59:00,90.305,90.305,90.265,90.27,172100002.0
2006-11-28 01:00:00,90.271,90.295,90.248,90.264,207299997.0
2006-11-28 01:01:00,90.254,90.272,90.212,90.252,89600001.0
2006-11-28 01:02:00,90.249,90.295,90.24,90.295,100400000.0
2006-11-28 01:03:00,90.281,90.311,90.259,90.311,175600000.0
2006-11-28 01:04:00,90.286,90.31,90.264,90.287,218299998.0
2006-11-28 01:05:00,90.307,90.307,90.25,90.269,104000000.0
2006-11-28 01:06:00,90.274,90.302,90.258,90.302,173700000.0
2006-11-28 01:07:00,90.298,90.299,90.272,90.284,186200000.0
2006-11-28 01:08:00,90.282,90.305,90.247,90.253,233699999.0
2006-11-28 01:09:00,90.28,90.303,90.28,90.3,270000001.0
2006-11-28 01:10:00,90.269,90.3,90.263,90.28,192200001.0
2006-11-28 01:11:00,90.297,90.3,90.277,90.283,150400001.0
2006-11-28 01:12:00,90.278,90.317,90.252,90.29,201000000.0
2006-11-28 01:13:00,90.296,90.305,90.259,90.283,162699999.0
2006-11-28 01:14:00,90.298,90.315,90.277,90.293,235600003.0
2006-11-28 01:15:00,90.297,90.297,90.271,90.273,131000002.0
2006-11-28 01:16:00,90.307,90.307,90.272,90.29,217300000.0
2006-11-28 01:17:00,90.293,90.311,90.261,90.29,252999996.0
2006-11-28 01:18:00,90.268,90.303,90.25,90.275,106700000.0
2006-11-28 01:19:00,90.306,90.309,90.259,90.299,245600002.0
2006-11-28 01:20:00,90.274,90.308,90.26,90.286,209900003.0
2006-11-28 01:21:00,90.313,90.313,90.254,90.262,211799995.0
2006-11-28 01:22:00,90.276,90.3,90.256,90.256,125300000.0
2006-11-28 01:23:00,90.246,90.292,90.243,90.292,149399998.0
2006-11-28 01:24:00,90.293,90.328,90.274,90.328,143900000.0
2006-11-28 01:25:00,90.312,90.33,90.284,90.295,317499998.0
2006-11-28 01:26:00,90.285,90.305,90.26,90.305,243599998.0
2006-11-28 01:27:00,90.303,90.303,90.249,90.249,155100001.0
2006-11-28 01:28:00,90.298,90.315,90.278,90.287,170900001.0
2006-11-28 01:29:00,90.287,90.306,90.254,90.273,262499998.0
2006-11-28 01:30:00,90.262,90.296,90.253,90.273,197500001.0
2006-11-28 01:31:00,90.244,90.306,90.242,90.277,317600002.0
2006-11-28 01:32:00,90.279,90.309,90.263,90.293,157099998.0
2006-11-28 01:33:00,90.302,90.302,90.257,90.271,188800000.0
2006-11-28 01:34:00,90.248,90.279,90.248,90.277,197400000.0
2006-11-28 01:35:00,90.292,90.307,90.268,90.284,141100000.0
2006-11-28 01:36:00,90.28,90.28,90.239,90.239,219200002.0
2006-11-28 01:37:00,90.241,90.258,90.224,90.244,125100000.0
2006-11-28 01:38:00,90.223,90.264,90.213,90.226,155299997.0
2006-11-28 01:39:00,90.216,90.246,90.213,90.225,275099996.0
2006-11-28 01:40:00,90.242,90.255,90.203,90.224,198100000.0
2006-11-28 01:41:00,90.238,90.26,90.235,90.26,156400001.0
2006-11-28 01:42:00,90.259,90.288,90.237,90.267,149000002.0
2006-11-28 01:43:00,90.287,90.293,90.269,90.274,227799997.0
2006-11-28 01:44:00,90.284,90.299,90.261,90.268,182600000.0
2006-11-28 01:45:00,90.259,90.281,90.226,90.254,211100000.0
2006-11-28 01:46:00,90.234,90.26,90.22,90.26,353999998.0
2006-11-28 01:47:00,90.239,90.253,90.218,90.242,203000001.0
2006-11-28 01:48:00,90.239,90.26,90.213,90.23,254099998.0
2006-11-28 01:49:00,90.266,90.266,90.233,90.233,206900000.0
2006-11-28 01:50:00,90.254,90.28,90.242,90.265,169100000.0
2006-11-28 01:51:00,90.265,90.272,90.235,90.253,239900000.0
2006-11-28 01:52:00,90.251,90.261,90.228,90.235,296300000.0
2006-11-28 01:53:00,90.237,90.275,90.227,90.275,146699998.0
2006-11-28 01:54:00,90.272,90.281,90.238,90.238,174599999.0
2006-11-28 01:55:00,90.253,90.277,90.235,90.257,184200003.0
2006-11-28 01:56:00,90.225,90.275,90.225,90.258,114800000.0
2006-11-28 01:57:00,90.29,90.313,90.285,90.297,207100000.0
2006-11-28 01:58:00,90.304,90.33,90.279,90.326,260999999.0
2006-11-28 01:59:00,90.322,90.329,90.296,90.306,240000000.0
2006-11-28 02:00:00,90.256,90.332,90.253,90.325,194299997.0
2006-11-28 02:01:00,90.292,90.322,90.272,90.296,236899997.0
2006-11-28 02:02:00,90.29,90.307,90.27,90.293,215700003.0
2006-11-28 02:03:00,90.312,90.322,90.263,90.322,178800003.0
2006-11-28 02:04:00,90.31,90.334,90.268,90.301,215999997.0
2006-11-28 02:05:00,90.295,90.324,90.266,90.304,118900002.0
2006-11-28 02:06:00,90.324,90.339,90.312,90.319,221400000.0
2006-11-28 02:07:00,90.35,90.361,90.324,90.342,269499998.0
2006-11-28 02:08:00,90.349,90.368,90.313,90.353,275200000.0
2006-11-28 02:09:00,90.374,90.375,90.344,90.362,143700001.0
2006-11-28 02:10:00,90.362,90.369,90.332,90.347,134500001.0
2006-11-28 02:11:00,90.34,90.361,90.332,90.355,234099998.0
2006-11-28 02:12:00,90.36,90.372,90.345,90.349,276700002.0
2006-11-28 02:13:00,90.348,90.365,90.338,90.362,174499997.0
2006-11-28 02:14:00,90.349,90.371,90.318,90.341,212799999.0
2006-11-28 02:15:00,90.371,90.373,90.332,90.355,258199997.0
2006-11-28 02:16:00,90.334,90.358,90.31,90.348,151000000.0
2006-11-28 02:17:00,90.363,90.375,90.335,90.345,138300000.0
2006-11-28 02:18:00,90.329,90.365,90.323,90.365,139299999.0
2006-11-28 02:19:00,90.365,90.381,90.347,90.355,200900002.0
2006-11-28 02:20:00,90.367,90.376,90.31,90.31,230199996.0
2006-11-28 02:21:00,90.296,90.353,90.284,90.352,206000000.0
2006-11-28 02:22:00,90.367,90.381,90.341,90.341,200899998.0
2006-11-28 02:23:00,90.345,90.362,90.322,90.338,183199997.0
2006-11-28 02:24:00,90.34,90.34,90.31,90.321,181300001.0
2006-11-28 02:25:00,90.287,90.343,90.271,90.319,94500000.0
2006-11-28 02:26:00,90.332,90.349,90.318,90.337,140700001.0
2006-11-28 02:27:00,90.324,90.349,90.306,90.349,267900002.0
2006-11-28 02:28:00,90.333,90.363,90.326,90.363,224600001.0
2006-11-28 02:29:00,90.329,90.35,90.291,90.291,147099998.0
2006-11-28 02:30:00,90.337,90.351,90.306,90.327,154400003.0
2006-11-28 02:31:00,90.306,90.333,90.306,90.326,167200001.0
2006-11-28 02:32:00,90.334,90.35,90.304,90.315,230999995.0
2006-11-28 02:33:00,90.327,90.346,90.322,90.344,107800000.0
2006-11-28 02:34:00,90.328,90.351,90.312,90.332,190500002.0
2006-11-28 02:35:00,90.304,90.348,90.304,90.343,128599999.0
2006-11-28 02:36:00,90.31,90.352,90.298,90.331,137400000.0
2006-11-28 02:37:00,90.294,90.34,90.294,90.323,165699999.0
2006-11-28 02:38:00,90.344,90.352,90.289,90.289,273300000.0
2006-11-28 02:39:00,90.329,90.346,90.294,90.294,361299996.0
2006-11-28 02:40:00,90.328,90.328,90.295,90.31,113500001.0
2006-11-28 02:41:00,90.342,90.365,90.317,90.317,169399999.0
2006-11-28 02:42:00,90.334,90.35,90.316,90.316,206499997.0
2006-11-28 02:43:00,90.331,90.331,90.288,90.305,286100002.0
2006-11-28 02:44:00,90.3,90.328,90.281,90.319,175399997.0
2006-11-28 02:45:00,90.306,90.306,90.248,90.255,214300000.0
2006-11-28 02:46:00,90.269,90.29,90.243,90.283,148599999.0
2006-11-28 02:47:00,90.263,90.287,90.219,90.276,194799998.0
2006-11-28 02:48:00,90.292,90.293,90.242,90.284,241800002.0
2006-11-28 02:49:00,90.263,90.295,90.249,90.266,252199997.0
2006-11-28 02:50:00,90.228,90.278,90.224,90.247,313899996.0
2006-11-28 02:51:00,90.23,90.289,90.23,90.289,180600000.0
2006-11-28 02:52:00,90.292,90.294,90.267,90.267,239500003.0
2006-11-28 02:53:00,90.307,90.311,90.253,90.28,220999999.0
2006-11-28 02:54:00,90.305,90.31,90.285,90.285,142500001.0
2006-11-28 02:55:00,90.31,90.31,90.26,90.262,185799999.0
2006-11-28 02:56:00,90.298,90.322,90.285,90.294,227800003.0
2006-11-28 02:57:00,90.322,90.333,90.292,90.32,345499998.0
2006-11-28 02:58:00,90.29,90.325,90.282,90.325,206799998.0
2006-11-28 02:59:00,90.331,90.348,90.319,90.339,245699998.0
2006-11-28 03:00:00,90.345,90.353,90.288,90.315,329800000.0
2006-11-28 03:01:00,90.318,90.341,90.305,90.315,160100001.0
2006-11-28 03:02:00,90.319,90.339,90.302,90.302,252099996.0
2006-11-28 03:03:00,90.319,90.32,90.282,90.304,216000001.0
2006-11-28 03:04:00,90.313,90.321,90.283,90.304,151600000.0
2006-11-28 03:05:00,90.324,90.328,90.29,90.302,143499999.0
2006-11-28 03:06:00,90.319,90.329,90.294,90.297,170899999.0
2006-11-28 03:07:00,90.337,90.352,90.304,90.32,198699999.0
2006-11-28 03:08:00,90.34,90.365,90.326,90.365,330199999.0
2006-11-28 03:09:00,90.36,90.386,90.355,90.386,306700002.0
2006-11-28 03:10:00,90.379,90.382,90.349,90.364,252199997.0
2006-11-28 03:11:00,90.387,90.393,90.344,90.355,115200001.0
2006-11-28 03:12:00,90.371,90.414,90.341,90.387,192699999.0
2006-11-28 03:13:00,90.379,90.379,90.361,90.368,144300002.0
2006-11-28 03:14:00,90.386,90.386,90.326,90.349,189900001.0
2006-11-28 03:15:00,90.365,90.382,90.325,90.327,209199999.0
2006-11-28 03:16:00,90.344,90.378,90.331,90.378,154200000.0
2006-11-28 03:17:00,90.367,90.39,90.357,90.377,239399996.0
2006-11-28 03:18:00,90.389,90.389,90.365,90.367,290899996.0
2006-11-28 03:19:00,90.34,90.363,90.325,90.336,118700000.0
2006-11-28 03:20:00,90.351,90.377,90.343,90.374,239699998.0
2006-11-28 03:21:00,90.365,90.383,90.343,90.368,235000000.0
2006-11-28 03:22:00,90.347,90.367,90.327,90.346,121299999.0
2006-11-28 03:23:00,90.382,90.386,90.361,90.367,132200001.0
2006-11-28 03:24:00,90.367,90.368,90.334,90.334,215199997.0
2006-11-28 03:25:00,90.335,90.365,90.315,90.328,295799995.0
2006-11-28 03:26:00,90.357,90.369,90.318,90.331,208700002.0
2006-11-28 03:27:00,90.375,90.389,90.326,90.342,221600001.0
2006-11-28 03:28:00,90.346,90.388,90.335,90.363,162299998.0
2006-11-28 03:29:00,90.363,90.363,90.335,90.339,257599999.0
2006-11-28 03:30:00,90.345,90.345,90.314,90.32,230900006.0
2006-11-28 03:31:00,90.347,90.349,90.318,90.33,171000000.0
2006-11-28 03:32:00,90.328,90.35,90.304,90.321,141999999.0
2006-11-28 03:33:00,90.32,90.349,90.304,90.349,279300004.0
2006-11-28 03:34:00,90.303,90.342,90.291,90.342,143500001.0
2006-11-28 03:35:00,90.353,90.359,90.328,90.329,188200001.0
2006-11-28 03:36:00,90.337,90.338,90.286,90.286,176799998.0
2006-11-28 03:37:00,90.353,90.36,90.321,90.355,218800002.0
2006-11-28 03:38:00,90.339,90.372,90.334,90.372,127799999.0
2006-11-28 03:39:00,90.331,90.374,90.331,90.366,301500004.0
2006-11-28 03:40:00,90.335,90.357,90.316,90.324,293600000.0
2006-11-28 03:41:00,90.32,90.356,90.32,90.345,205700001.0
2006-11-28 03:42:00,90.348,90.366,90.329,90.347,119500001.0
2006-11-28 03:43:00,90.324,90.348,90.293,90.324,224300002.0
2006-11-28 03:44:00,90.3,90.339,90.292,90.329,200499996.0
2006-11-28 03:45:00,90.316,90.33,90.306,90.323,212500002.0
2006-11-28 03:46:00,90.34,90.341,90.298,90.316,234899997.0
2006-11-28 03:47:00,90.302,90.333,90.283,90.318,311700000.0
2006-11-28 03:48:00,90.329,90.34,90.284,90.287,196799998.0
2006-11-28 03:49:00,90.298,90.34,90.296,90.34,125099999.0
2006-11-28 03:50:00,90.308,90.331,90.284,90.326,199700000.0
2006-11-28 03:51:00,90.332,90.336,90.306,90.32,186100003.0
2006-11-28 03:52:00,90.315,90.332,90.288,90.31,127700001.0
2006-11-28 03:53:00,90.334,90.353,90.297,90.321,138200000.0
2006-11-28 03:54:00,90.342,90.361,90.328,90.328,193599998.0
2006-11-28 03:55:00,90.314,90.36,90.314,90.321,200499998.0
2006-11-28 03:56:00,90.328,90.369,90.319,90.349,210800000.0
2006-11-28 03:57:00,90.353,90.381,90.352,90.376,225199998.0
2006-11-28 03:58:00,90.34,90.393,90.33,90.393,212600001.0
2006-11-28 03:59:00,90.331,90.382,90.331,90.378,173500001.0
2006-11-28 04:00:00,90.347,90.369,90.286,90.292,267600001.0
2006-11-28 04:01:00,90.308,90.331,90.304,90.321,270900001.0
2006-11-28 04:02:00,90.298,90.327,90.298,90.325,127700001.0
2006-11-28 04:03:00,90.311,90.332,90.299,90.319,161899999.0
2006-11-28 04:04:00,90.289,90.319,90.269,90.318,227200002.0
2006-11-28 04:05:00,90.327,90.334,90.283,90.294,142800001.0
2006-11-28 04:06:00,90.333,90.333,90.3,90.305,223400001.0
2006-11-28 04:07:00,90.305,90.32,90.245,90.305,222999997.0
2006-11-28 04:08:00,90.286,90.31,90.274,90.297,146200000.0
2006-11-28 04:09:00,90.311,90.33,90.298,90.323,95000002.0
2006-11-28 04:10:00,90.297,90.31,90.271,90.289,202799998.0
2006-11-28 04:11:00,90.324,90.336,90.294,90.308,190600000.0
2006-11-28 04:12:00,90.284,90.315,90.276,90.287,158200000.0
2006-11-28 04:13:00,90.276,90.328,90.268,90.328,285400000.0
2006-11-28 04:14:00,90.321,90.321,90.274,90.274,135999998.0
2006-11-28 04:15:00,90.302,90.334,90.302,90.325,180799998.0
2006-11-28 04:16:00,90.332,90.332,90.283,90.294,234800001.0
2006-11-28 04:17:00,90.266,90.3,90.26,90.273,183500001.0
2006-11-28 04:18:00,90.311,90.329,90.298,90.32,124299999.0
2006-11-28 04:19:00,90.314,90.314,90.285,90.293,244700000.0
2006-11-28 04:20:00,90.287,90.307,90.254,90.29,218300003.0
2006-11-28 04:21:00,90.279,90.308,90.264,90.302,299100003.0
2006-11-28 04:22:00,90.282,90.301,90.261,90.276,127899999.0
2006-11-28 04:23:00,90.294,90.313,90.286,90.298,78599998.0
2006-11-28 04:24:00,90.271,90.302,90.271,90.297,192499999.0
2006-11-28 04:25:00,90.283,90.295,90.26,90.295,123700002.0
2006-11-28 04:26:00,90.27,90.297,90.248,90.281,146799998.0
2006-11-28 04:27:00,90.266,90.29,90.227,90.229,264899999.0
2006-11-28 04:28:00,90.267,90.28,90.252,90.266,153300000.0
2006-11-28 04:29:00,90.254,90.293,90.221,90.234,156799999.0
2006-11-28 04:30:00,90.24,90.29,90.224,90.268,237500002.0
2006-11-28 04:31:00,90.282,90.295,90.268,90.293,297199998.0
2006-11-28 04:32:00,90.28,90.294,90.248,90.294,113899997.0
2006-11-28 04:33:00,90.237,90.277,90.229,90.253,181799999.0
2006-11-28 04:34:00,90.255,90.255,90.219,90.219,131600002.0
2006-11-28 04:35:00,90.258,90.265,90.216,90.255,207300001.0
2006-11-28 04:36:00,90.256,90.275,90.231,90.275,87499999.0
2006-11-28 04:37:00,90.246,90.273,90.207,90.214,99799999.0
2006-11-28 04:38:00,90.271,90.281,90.246,90.263,202200002.0
2006-11-28 04:39:00,90.201,90.264,90.199,90.248,272200003.0
2006-11-28 04:40:00,90.257,90.284,90.249,90.268,213699999.0
2006-11-28 04:41:00,90.272,90.272,90.223,90.223,195399999.0
2006-11-28 04:42:00,90.277,90.279,90.223,90.223,210600001.0
2006-11-28 04:43:00,90.256,90.278,90.247,90.264,96500001.0
2006-11-28 04:44:00,90.27,90.27,90.22,90.251,227099999.0
2006-11-28 04:45:00,90.258,90.29,90.249,90.285,177900001.0
2006-11-28 04:46:00,90.28,90.28,90.241,90.253,86299998.0
2006-11-28 04:47:00,90.273,90.299,90.256,90.29,201200000.0
2006-11-28 04:48:00,90.3,90.3,90.242,90.253,269899997.0
2006-11-28 04:49:00,90.282,90.282,90.247,90.258,182999998.0
2006-11-28 04:50:00,90.271,90.295,90.259,90.277,202899997.0
2006-11-28 04:51:00,90.263,90.283,90.253,90.283,223500000.0
2006-11-28 04:52:00,90.266,90.278,90.241,90.267,284699999.0
2006-11-28 04:53:00,90.269,90.269,90.222,90.225,241200001.0
2006-11-28 04:54:00,90.222,90.257,90.202,90.227,258799999.0
2006-11-28 04:55:00,90.25,90.282,90.214,90.227,253200001.0
2006-11-28 04:56:00,90.271,90.271,90.242,90.244,167999997.0
2006-11-28 04:57:00,90.287,90.287,90.237,90.247,194699996.0
2006-11-28 04:58:00,90.267,90.269,90.222,90.222,159900002.0
2006-11-28 04:59:00,90.255,90.274,90.222,90.245,245699999.0
2006-11-28 05:00:00,90.292,90.292,90.269,90.275,183600001.0
2006-11-28 05:01:00,90.28,90.291,90.227,90.227,175799999.0
2006-11-28 05:02:00,90.25,90.255,90.223,90.235,189300000.0
2006-11-28 05:03:00,90.239,90.261,90.221,90.25,105499999.0
2006-11-28 05:04:00,90.201,90.255,90.201,90.255,186800001.0
2006-11-28 05:05:00,90.224,90.247,90.193,90.216,186800004.0
2006-11-28 05:06:00,90.247,90.247,90.188,90.188,229099997.0
2006-11-28 05:07:00,90.236,90.25,90.211,90.242,193299998.0
2006-11-28 05:08:00,90.24,90.256,90.221,90.238,141599999.0
2006-11-28 05:09:00,90.24,90.263,90.211,90.215,162000002.0
2006-11-28 05:10:00,90.189,90.248,90.189,90.248,172600002.0
2006-11-28 05:11:00,90.238,90.254,90.186,90.213,178599999.0
2006-11-28 05:12:00,90.245,90.25,90.204,90.207,165899998.0
2006-11-28 05:13:00,90.23,90.257,90.206,90.237,236499993.0
2006-11-28 05:14:00,90.23,90.242,90.205,90.217,194299998.0
2006-11-28 05:15:00,90.214,90.238,90.18,90.189,231500001.0
2006-11-28 05:16:00,90.232,90.248,90.183,90.22,199899999.0
2006-11-28 05:17:00,90.233,90.254,90.215,90.254,224599997.0
2006-11-28 05:18:00,90.212,90.238,90.202,90.238,101700001.0
2006-11-28 05:19:00,90.239,90.263,90.219,90.252,215199999.0
2006-11-28 05:20:00,90.252,90.259,90.215,90.216,158700000.0
2006-11-28 05:21:00,90.216,90.26,90.216,90.25,290799999.0
2006-11-28 05:22:00,90.23,90.256,90.213,90.233,355400002.0
2006-11-28 05:23:00,90.213,90.247,90.205,90.23,242000003.0
2006-11-28 05:24:00,90.25,90.258,90.224,90.227,258299996.0
2006-11-28 05:25:00,90.21,90.259,90.206,90.259,184699997.0
2006-11-28 05:26:00,90.257,90.257,90.211,90.217,148600000.0
2006-11-28 05:27:00,90.252,90.267,90.23,90.256,99800002.0
2006-11-28 05:28:00,90.256,90.27,90.225,90.248,189100002.0
2006-11-28 05:29:00,90.224,90.255,90.219,90.251,227200001.0
2006-11-28 05:30:00,90.226,90.26,90.209,90.228,157399998.0
2006-11-28 05:31:00,90.254,90.272,90.231,90.255,179700000.0
2006-11-28 05:32:00,90.252,90.26,90.211,90.228,150299997.0
2006-11-28 05:33:00,90.243,90.262,90.217,90.253,320399998.0
2006-11-28 05:34:00,90.251,90.272,90.246,90.272,172900000.0
2006-11-28 05:35:00,90.203,90.275,90.202,90.275,114000000.0
2006-11-28 05:36:00,90.236,90.281,90.232,90.247,133599999.0
2006-11-28 05:37:00,90.23,90.272,90.209,90.25,195900001.0
2006-11-28 05:38:00,90.274,90.298,90.249,90.259,235499995.0
2006-11-28 05:39:00,90.296,90.296,90.244,90.256,169600003.0
2006-11-28 05:40:00,90.287,90.287,90.253,90.279,140399999.0
2006-11-28 05:41:00,90.273,90.292,90.23,90.24,211400001.0
2006-11-28 05:42:00,90.29,90.29,90.26,90.26,104799998.0
2006-11-28 05:43:00,90.286,90.305,90.273,90.287,87500000.0
2006-11-28 05:44:00,90.298,90.299,90.259,90.259,192799998.0
2006-11-28 05:45:00,90.274,90.274,90.241,90.248,194300001.0
2006-11-28 05:46:00,90.278,90.285,90.249,90.263,164199999.0
2006-11-28 05:47:00,90.282,90.285,90.251,90.27,179000001.0
2006-11-28 05:48:00,90.263,90.288,90.251,90.283,173899997.0
2006-11-28 05:49:00,90.252,90.28,90.229,90.229,217900004.0
2006-11-28 05:50:00,90.227,90.287,90.222,90.256,148300003.0
2006-11-28 05:51:00,90.275,90.275,90.242,90.249,153700000.0
2006-11-28 05:52:00,90.262,90.28,90.237,90.257,100700000.0
2006-11-28 05:53:00,90.23,90.279,90.22,90.237,195300000.0
2006-11-28 05:54:00,90.239,90.277,90.239,90.27,189199998.0
2006-11-28 05:55:00,90.275,90.285,90.231,90.231,195600002.0
2006-11-28 05:56:00,90.246,90.257,90.231,90.231,133700000.0
2006-11-28 05:57:00,90.28,90.297,90.251,90.269,168499998.0
2006-11-28 05:58:00,90.263,90.269,90.242,90.242,148499999.0
2006-11-28 05:59:00,90.278,90.28,90.239,90.257,241900000.0
2006-11-28 06:00:00,90.3,90.317,90.274,90.283,161700001.0
2006-11-28 06:01:00,90.288,90.309,90.269,90.305,163199999.0
2006-11-28 06:02:00,90.312,90.317,90.269,90.277,143000000.0
2006-11-28 06:03:00,90.275,90.313,90.271,90.313,176800001.0
2006-11-28 06:04:00,90.264,90.312,90.264,90.295,111500002.0
2006-11-28 06:05:00,90.281,90.298,90.263,90.285,140100002.0
2006-11-28 06:06:00,90.279,90.309,90.263,90.286,186999997.0
2006-11-28 06:07:00,90.282,90.31,90.278,90.31,150199999.0
2006-11-28 06:08:00,90.301,90.32,90.288,90.32,167400000.0
2006-11-28 06:09:00,90.314,90.317,90.292,90.302,212600001.0
2006-11-28 06:10:00,90.266,90.32,90.254,90.301,141899997.0
2006-11-28 06:11:00,90.289,90.305,90.279,90.297,143999999.0
2006-11-28 06:12:00,90.277,90.299,90.273,90.299,228000000.0
2006-11-28 06:13:00,90.233,90.279,90.23,90.254,178399999.0
2006-11-28 06:14:00,90.286,90.296,90.266,90.266,317600002.0
2006-11-28 06:15:00,90.248,90.284,90.233,90.284,176899998.0
2006-11-28 06:16:00,90.253,90.3,90.25,90.294,179800001.0
2006-11-28 06:17:00,90.222,90.296,90.219,90.279,185100000.0
2006-11-28 06:18:00,90.29,90.29,90.234,90.248,255099999.0
2006-11-28 06:19:00,90.274,90.283,90.254,90.283,181699999.0
2006-11-28 06:20:00,90.236,90.266,90.225,90.264,185600000.0
2006-11-28 06:21:00,90.24,90.266,90.215,90.23,175400001.0
2006-11-28 06:22:00,90.254,90.273,90.219,90.251,275600002.0
2006-11-28 06:23:00,90.247,90.295,90.241,90.295,169799999.0
2006-11-28 06:24:00,90.263,90.286,90.248,90.266,222100000.0
2006-11-28 06:25:00,90.297,90.298,90.272,90.282,204500002.0
2006-11-28 06:26:00,90.269,90.285,90.238,90.263,183099999.0
2006-11-28 06:27:00,90.272,90.308,90.26,90.308,167999999.0
2006-11-28 06:28:00,90.279,90.31,90.277,90.285,125799998.0
2006-11-28 06:29:00,90.272,90.304,90.244,90.279,128599999.0
2006-11-28 06:30:00,90.264,90.306,90.254,90.306,166400001.0
2006-11-28 06:31:00,90.304,90.312,90.264,90.27,123600000.0
2006-11-28 06:32:00,90.296,90.296,90.231,90.239,216100000.0
2006-11-28 06:33:00,90.288,90.308,90.262,90.305,221299999.0
2006-11-28 06:34:00,90.289,90.302,90.27,90.282,88999998.0
2006-11-28 06:35:00,90.304,90.304,90.245,90.279,244500002.0
2006-11-28 06:36:00,90.264,90.287,90.239,90.253,80099999.0
2006-11-28 06:37:00,90.244,90.295,90.242,90.264,235999999.0
2006-11-28 06:38:00,90.285,90.302,90.258,90.287,367899995.0
2006-11-28 06:39:00,90.275,90.296,90.257,90.274,239400001.0
2006-11-28 06:40:00,90.305,90.311,90.255,90.255,189299997.0
2006-11-28 06:41:00,90.263,90.308,90.248,90.291,71600000.0
2006-11-28 06:42:00,90.312,90.325,90.292,90.306,193900002.0
2006-11-28 06:43:00,90.306,90.314,90.279,90.29,213000003.0
2006-11-28 06:44:00,90.305,90.324,90.284,90.296,219300001.0
2006-11-28 06:45:00,90.3,90.32,90.288,90.313,209400003.0
2006-11-28 06:46:00,90.31,90.315,90.28,90.285,217500002.0
2006-11-28 06:47:00,90.284,90.306,90.267,90.306,141000002.0
2006-11-28 06:48:00,90.289,90.323,90.289,90.321,222800000.0
2006-11-28 06:49:00,90.305,90.328,90.301,90.328,237200001.0
2006-11-28 06:50:00,90.325,90.328,90.3,90.308,130700000.0
2006-11-28 06:51:00,90.305,90.325,90.288,90.325,137900000.0
2006-11-28 06:52:00,90.334,90.334,90.298,90.301,222899999.0
2006-11-28 06:53:00,90.289,90.311,90.258,90.311,158799998.0
2006-11-28 06:54:00,90.296,90.324,90.274,90.307,310200003.0
2006-11-28 06:55:00,90.272,90.321,90.268,90.288,296199998.0
2006-11-28 06:56:00,90.298,90.301,90.247,90.284,164300000.0
2006-11-28 06:57:00,90.283,90.305,90.277,90.305,149799998.0
2006-11-28 06:58:00,90.291,90.3,90.273,90.284,204099998.0
2006-11-28 06:59:00,90.307,90.316,90.279,90.286,129899997.0
2006-11-28 07:00:00,90.303,90.319,90.275,90.302,131199998.0
2006-11-28 07:01:00,90.306,90.306,90.272,90.283,106800000.0
2006-11-28 07:02:00,90.296,90.326,90.28,90.298,249599997.0
2006-11-28 07:03:00,90.287,90.308,90.275,90.306,101300003.0
2006-11-28 07:04:00,90.323,90.335,90.311,90.328,223100003.0
2006-11-28 07:05:00,90.326,90.335,90.311,90.317,286800003.0
2006-11-28 07:06:00,90.324,90.341,90.31,90.318,132900000.0
2006-11-28 07:07:00,90.32,90.338,90.301,90.335,186899997.0
2006-11-28 07:08:00,90.355,90.357,90.334,90.357,112400001.0
2006-11-28 07:09:00,90.328,90.363,90.328,90.357,223700003.0
2006-11-28 07:10:00,90.323,90.343,90.302,90.34,176800002.0
2006-11-28 07:11:00,90.352,90.353,90.331,90.331,171500003.0
2006-11-28 07:12:00,90.348,90.356,90.328,90.343,154099999.0
2006-11-28 07:13:00,90.334,90.357,90.305,90.328,180399999.0
2006-11-28 07:14:00,90.321,90.347,90.321,90.347,141600000.0
2006-11-28 07:15:00,90.315,90.347,90.315,90.337,102799998.0
2006-11-28 07:16:00,90.3,90.351,90.3,90.345,248899998.0
2006-11-28 07:17:00,90.291,90.333,90.277,90.311,115100000.0
2006-11-28 07:18:00,90.341,90.342,90.316,90.318,157199999.0
2006-11-28 07:19:00,90.335,90.341,90.275,90.322,261299999.0
2006-11-28 07:20:00,90.334,90.354,90.32,90.331,117300000.0
2006-11-28 07:21:00,90.344,90.351,90.302,90.308,196800001.0
2006-11-28 07:22:00,90.316,90.335,90.289,90.335,149899999.0
2006-11-28 07:23:00,90.308,90.326,90.289,90.301,250399996.0
2006-11-28 07:24:00,90.304,90.342,90.283,90.342,168899999.0
2006-11-28 07:25:00,90.308,90.339,90.297,90.326,284299997.0
2006-11-28 07:26:00,90.314,90.33,90.291,90.314,327399995.0
2006-11-28 07:27:00,90.325,90.348,90.319,90.341,279700000.0
2006-11-28 07:28:00,90.303,90.325,90.285,90.314,222100001.0
2006-11-28 07:29:00,90.322,90.34,90.321,90.336,150799998.0
2006-11-28 07:30:00,90.315,90.342,90.315,90.321,190100003.0
2006-11-28 07:31:00,90.316,90.337,90.29,90.304,128300000.0
2006-11-28 07:32:00,90.289,90.326,90.289,90.308,209000002.0
2006-11-28 07:33:00,90.337,90.337,90.273,90.273,222700001.0
2006-11-28 07:34:00,90.326,90.326,90.289,90.305,183100001.0
2006-11-28 07:35:00,90.302,90.322,90.276,90.287,220999999.0
2006-11-28 07:36:00,90.315,90.335,90.287,90.295,174699998.0
2006-11-28 07:37:00,90.333,90.333,90.305,90.314,205700000.0
2006-11-28 07:38:00,90.32,90.328,90.298,90.298,194599999.0
2006-11-28 07:39:00,90.298,90.313,90.263,90.278,202800003.0
2006-11-28 07:40:00,90.273,90.315,90.257,90.315,116300000.0
2006-11-28 07:41:00,90.304,90.321,90.284,90.298,164300000.0
2006-11-28 07:42:00,90.322,90.346,90.309,90.326,135900001.0
2006-11-28 07:43:00,90.346,90.346,90.319,90.326,141200001.0
2006-11-28 07:44:00,90.338,90.353,90.33,90.353,162700000.0
2006-11-28 07:45:00,90.319,90.338,90.314,90.332,174700002.0
2006-11-28 07:46:00,90.303,90.331,90.273,90.278,168499999.0
2006-11-28 07:47:00,90.332,90.34,90.286,90.322,218599999.0
2006-11-28 07:48:00,90.323,90.343,90.289,90.343,235700001.0
2006-11-28 07:49:00,90.332,90.345,90.313,90.338,346400000.0
2006-11-28 07:50:00,90.333,90.341,90.289,90.289,293200000.0
2006-11-28 07:51:00,90.315,90.344,90.311,90.322,221399999.0
2006-11-28 07:52:00,90.322,90.345,90.3,90.321,181500003.0
2006-11-28 07:53:00,90.337,90.347,90.304,90.338,188100000.0
2006-11-28 07:54:00,90.328,90.35,90.328,90.35,94799999.0
2006-11-28 07:55:00,90.353,90.353,90.332,90.34,197399998.0
2006-11-28 07:56:00,90.341,90.363,90.327,90.355,159600001.0
2006-11-28 07:57:00,90.348,90.355,90.335,90.342,196099999.0
2006-11-28 07:58:00,90.32,90.333,90.296,90.331,207900000.0
2006-11-28 07:59:00,90.323,90.352,90.323,90.329,118299998.0
2006-11-28 08:00:00,90.35,90.352,90.331,90.334,171799998.0
2006-11-28 08:01:00,90.337,90.358,90.325,90.33,283700000.0
2006-11-28 08:02:00,90.339,90.353,90.323,90.337,151199998.0
2006-11-28 08:03:00,90.326,90.345,90.285,90.294,126000001.0
2006-11-28 08:04:00,90.347,90.359,90.326,90.326,257600001.0
2006-11-28 08:05:00,90.323,90.341,90.306,90.322,250200001.0
2006-11-28 08:06:00,90.326,90.342,90.315,90.316,196000000.0
2006-11-28 08:07:00,90.337,90.341,90.289,90.303,424500001.0
2006-11-28 08:08:00,90.328,90.342,90.317,90.326,77100000.0
2006-11-28 08:09:00,90.331,90.348,90.31,90.334,191499998.0
2006-11-28 08:10:00,90.325,90.355,90.317,90.349,213200000.0
2006-11-28 08:11:00,90.321,90.354,90.321,90.343,181500002.0
2006-11-28 08:12:00,90.34,90.365,90.324,90.35,285899999.0
2006-11-28 08:13:00,90.366,90.366,90.331,90.331,260899999.0
2006-11-28 08:14:00,90.333,90.335,90.309,90.333,187699999.0
2006-11-28 08:15:00,90.335,90.336,90.283,90.287,145499999.0
2006-11-28 08:16:00,90.301,90.338,90.301,90.338,227300001.0
2006-11-28 08:17:00,90.333,90.35,90.324,90.339,163500000.0
2006-11-28 08:18:00,90.313,90.356,90.307,90.356,174899999.0
2006-11-28 08:19:00,90.347,90.354,90.31,90.317,149199999.0
2006-11-28 08:20:00,90.305,90.326,90.282,90.317,185199997.0
2006-11-28 08:21:00,90.302,90.32,90.281,90.315,224499997.0
2006-11-28 08:22:00,90.3,90.321,90.294,90.314,126700002.0
2006-11-28 08:23:00,90.278,90.317,90.278,90.317,243200004.0
2006-11-28 08:24:00,90.276,90.319,90.252,90.299,214500001.0
2006-11-28 08:25:00,90.326,90.34,90.3,90.325,230199997.0
2006-11-28 08:26:00,90.317,90.317,90.277,90.281,126599999.0
2006-11-28 08:27:00,90.305,90.317,90.286,90.29,171899998.0
2006-11-28 08:28:00,90.324,90.346,90.307,90.331,222499999.0
2006-11-28 08:29:00,90.338,90.361,90.305,90.342,210999998.0
2006-11-28 08:30:00,90.362,90.362,90.332,90.332,267499998.0
2006-11-28 08:31:00,90.306,90.332,90.284,90.307,196999994.0
2006-11-28 08:32:00,90.33,90.349,90.319,90.32,178999998.0
2006-11-28 08:33:00,90.346,90.365,90.33,90.351,330600003.0
2006-11-28 08:34:00,90.348,90.348,90.297,90.297,138200000.0
2006-11-28 08:35:00,90.311,90.356,90.311,90.335,151099999.0
2006-11-28 08:36:00,90.37,90.37,90.312,90.346,110900000.0
2006-11-28 08:37:00,90.362,90.377,90.328,90.361,218100003.0
2006-11-28 08:38:00,90.348,90.371,90.317,90.371,214799996.0
2006-11-28 08:39:00,90.353,90.374,90.336,90.361,184700000.0
2006-11-28 08:40:00,90.343,90.373,90.341,90.373,333099997.0
2006-11-28 08:41:00,90.351,90.371,90.336,90.357,302400006.0
2006-11-28 08:42:00,90.356,90.373,90.338,90.358,232499999.0
2006-11-28 08:43:00,90.371,90.374,90.342,90.342,263299997.0
2006-11-28 08:44:00,90.365,90.374,90.346,90.357,276400000.0
2006-11-28 08:45:00,90.363,90.365,90.329,90.365,233499999.0
2006-11-28 08:46:00,90.332,90.376,90.328,90.376,151800001.0
2006-11-28 08:47:00,90.352,90.374,90.351,90.372,227200003.0
2006-11-28 08:48:00,90.36,90.375,90.348,90.362,175200002.0
2006-11-28 08:49:00,90.337,90.354,90.311,90.332,255199998.0
2006-11-28 08:50:00,90.38,90.38,90.346,90.351,153799999.0
2006-11-28 08:51:00,90.372,90.387,90.357,90.357,278499998.0
2006-11-28 08:52:00,90.374,90.374,90.315,90.315,161900001.0
2006-11-28 08:53:00,90.348,90.369,90.321,90.362,204499996.0
2006-11-28 08:54:00,90.377,90.392,90.355,90.381,207799998.0
2006-11-28 08:55:00,90.372,90.399,90.372,90.399,135600002.0
2006-11-28 08:56:00,90.404,90.404,90.376,90.381,153999998.0
2006-11-28 08:57:00,90.38,90.396,90.361,90.369,151300000.0
2006-11-28 08:58:00,90.346,90.371,90.331,90.333,175300000.0
2006-11-28 08:59:00,90.368,90.368,90.317,90.321,271699998.0
2006-11-28 09:00:00,90.29,90.366,90.29,90.357,249500000.0
2006-11-28 09:01:00,90.336,90.368,90.322,90.362,171700002.0
2006-11-28 09:02:00,90.341,90.373,90.317,90.317,192799998.0
2006-11-28 09:03:00,90.38,90.408,90.37,90.385,200699998.0
2006-11-28 09:04:00,90.36,90.382,90.318,90.355,179500001.0
2006-11-28 09:05:00,90.364,90.364,90.326,90.338,213299999.0
2006-11-28 09:06:00,90.35,90.372,90.343,90.372,120100001.0
2006-11-28 09:07:00,90.389,90.399,90.34,90.34,157500001.0
2006-11-28 09:08:00,90.387,90.387,90.343,90.361,194099999.0
2006-11-28 09:09:00,90.396,90.405,90.37,90.391,137500001.0
2006-11-28 09:10:00,90.384,90.406,90.359,90.374,287800001.0
2006-11-28 09:11:00,90.387,90.401,90.369,90.389,151300001.0
2006-11-28 09:12:00,90.397,90.397,90.353,90.353,125600000.0
2006-11-28 09:13:00,90.382,90.387,90.346,90.378,246700001.0
2006-11-28 09:14:00,90.377,90.392,90.328,90.333,192400000.0
2006-11-28 09:15:00,90.405,90.414,90.389,90.4,250199998.0
2006-11-28 09:16:00,90.39,90.408,90.379,90.397,101600000.0
2006-11-28 09:17:00,90.39,90.411,90.381,90.4,187000000.0
2006-11-28 09:18:00,90.377,90.39,90.342,90.363,119200000.0
2006-11-28 09:19:00,90.393,90.407,90.352,90.352,149200001.0
2006-11-28 09:20:00,90.383,90.398,90.356,90.378,168399998.0
2006-11-28 09:21:00,90.395,90.409,90.346,90.358,361100002.0
2006-11-28 09:22:00,90.41,90.42,90.392,90.395,153000000.0
2006-11-28 09:23:00,90.386,90.404,90.365,90.373,181500006.0
2006-11-28 09:24:00,90.339,90.391,90.339,90.381,214199998.0
2006-11-28 09:25:00,90.397,90.409,90.378,90.386,199600003.0
2006-11-28 09:26:00,90.407,90.426,90.375,90.375,284799998.0
2006-11-28 09:27:00,90.399,90.432,90.393,90.422,207899998.0
2006-11-28 09:28:00,90.41,90.443,90.384,90.426,132500000.0
2006-11-28 09:29:00,90.435,90.465,90.43,90.451,174400002.0
2006-11-28 09:30:00,90.437,90.455,90.414,90.432,170099997.0
2006-11-28 09:31:00,90.444,90.447,90.423,90.423,170100000.0
2006-11-28 09:32:00,90.381,90.406,90.361,90.395,156400003.0
2006-11-28 09:33:00,90.347,90.401,90.331,90.401,159399999.0
2006-11-28 09:34:00,90.396,90.411,90.382,90.403,137400001.0
2006-11-28 09:35:00,90.407,90.41,90.344,90.358,230299999.0
2006-11-28 09:36:00,90.402,90.408,90.387,90.39,180900001.0
2006-11-28 09:37:00,90.385,90.394,90.357,90.375,163599999.0
2006-11-28 09:38:00,90.348,90.39,90.34,90.386,148000000.0
2006-11-28 09:39:00,90.371,90.385,90.357,90.38,184899997.0
2006-11-28 09:40:00,90.372,90.385,90.343,90.343,154500002.0
2006-11-28 09:41:00,90.314,90.338,90.295,90.323,216099998.0
2006-11-28 09:42:00,90.347,90.361,90.329,90.342,135099998.0
2006-11-28 09:43:00,90.328,90.385,90.299,90.361,168599999.0
2006-11-28 09:44:00,90.376,90.376,90.309,90.361,158200000.0
2006-11-28 09:45:00,90.348,90.367,90.328,90.328,162399998.0
2006-11-28 09:46:00,90.323,90.367,90.298,90.345,308900000.0
2006-11-28 09:47:00,90.342,90.364,90.322,90.357,151800000.0
2006-11-28 09:48:00,90.363,90.382,90.362,90.38,204500000.0
2006-11-28 09:49:00,90.378,90.39,90.342,90.355,276400000.0
2006-11-28 09:50:00,90.341,90.354,90.319,90.332,172199997.0
2006-11-28 09:51:00,90.341,90.369,90.321,90.347,126000000.0
2006-11-28 09:52:00,90.388,90.393,90.37,90.385,272600000.0
2006-11-28 09:53:00,90.38,90.425,90.374,90.425,238199995.0
2006-11-28 09:54:00,90.417,90.418,90.379,90.393,359200002.0
2006-11-28 09:55:00,90.366,90.386,90.354,90.376,161200000.0
2006-11-28 09:56:00,90.353,90.373,90.32,90.359,188000002.0
2006-11-28 09:57:00,90.341,90.385,90.323,90.385,262099997.0
2006-11-28 09:58:00,90.372,90.386,90.307,90.367,167599998.0
2006-11-28 09:59:00,90.387,90.387,90.353,90.353,131000000.0
2006-11-28 10:00:00,90.348,90.36,90.328,90.344,196199995.0
2006-11-28 10:01:00,90.361,90.381,90.346,90.364,118500000.0
2006-11-28 10:02:00,90.355,90.39,90.32,90.368,141500000.0
2006-11-28 10:03:00,90.393,90.405,90.359,90.376,181999999.0
2006-11-28 10:04:00,90.339,90.36,90.327,90.334,110800002.0
2006-11-28 10:05:00,90.331,90.35,90.319,90.348,149900002.0
2006-11-28 10:06:00,90.342,90.354,90.317,90.32,281100001.0
2006-11-28 10:07:00,90.306,90.325,90.295,90.312,257400004.0
2006-11-28 10:08:00,90.322,90.332,90.303,90.303,154300001.0
2006-11-28 10:09:00,90.324,90.344,90.307,90.313,224700001.0
2006-11-28 10:10:00,90.308,90.323,90.278,90.3,261699997.0
2006-11-28 10:11:00,90.289,90.303,90.277,90.297,107599999.0
2006-11-28 10:12:00,90.295,90.308,90.281,90.291,165800003.0
2006-11-28 10:13:00,90.29,90.316,90.263,90.277,106200000.0
2006-11-28 10:14:00,90.261,90.298,90.26,90.293,173000001.0
2006-11-28 10:15:00,90.282,90.331,90.282,90.331,121099999.0
2006-11-28 10:16:00,90.292,90.318,90.261,90.296,141899999.0
2006-11-28 10:17:00,90.279,90.312,90.244,90.288,186799999.0
2006-11-28 10:18:00,90.317,90.366,90.317,90.366,162999997.0
2006-11-28 10:19:00,90.347,90.379,90.347,90.379,154400001.0
2006-11-28 10:20:00,90.372,90.386,90.349,90.365,291400001.0
2006-11-28 10:21:00,90.353,90.386,90.352,90.383,141699999.0
2006-11-28 10:22:00,90.377,90.378,90.353,90.359,244500001.0
2006-11-28 10:23:00,90.383,90.383,90.319,90.328,167099998.0
2006-11-28 10:24:00,90.372,90.377,90.337,90.337,176700000.0
2006-11-28 10:25:00,90.34,90.365,90.331,90.363,163799999.0
2006-11-28 10:26:00,90.366,90.378,90.34,90.34,147600001.0
2006-11-28 10:27:00,90.359,90.387,90.352,90.379,281799998.0
2006-11-28 10:28:00,90.374,90.396,90.371,90.395,171099999.0
2006-11-28 10:29:00,90.395,90.419,90.381,90.415,277699999.0
2006-11-28 10:30:00,90.397,90.427,90.397,90.403,196700001.0
2006-11-28 10:31:00,90.417,90.428,90.397,90.397,326999996.0
2006-11-28 10:32:00,90.405,90.433,90.402,90.432,131000001.0
2006-11-28 10:33:00,90.41,90.429,90.387,90.387,207299998.0
2006-11-28 10:34:00,90.43,90.442,90.413,90.413,86900001.0
2006-11-28 10:35:00,90.459,90.466,90.432,90.446,147700000.0
2006-11-28 10:36:00,90.467,90.482,90.444,90.444,201300000.0
2006-11-28 10:37:00,90.438,90.458,90.43,90.453,143800001.0
2006-11-28 10:38:00,90.425,90.447,90.395,90.429,214500002.0
2006-11-28 10:39:00,90.437,90.442,90.374,90.398,197199996.0
2006-11-28 10:40:00,90.425,90.442,90.418,90.431,98600000.0
2006-11-28 10:41:00,90.427,90.446,90.42,90.432,316000002.0
2006-11-28 10:42:00,90.417,90.445,90.415,90.428,256499998.0
2006-11-28 10:43:00,90.408,90.436,90.408,90.425,307799999.0
2006-11-28 10:44:00,90.429,90.456,90.412,90.43,312999999.0
2006-11-28 10:45:00,90.433,90.461,90.432,90.455,157600000.0
2006-11-28 10:46:00,90.47,90.475,90.442,90.443,107799999.0
2006-11-28 10:47:00,90.423,90.447,90.387,90.399,173399998.0
2006-11-28 10:48:00,90.446,90.47,90.426,90.446,233800000.0
2006-11-28 10:49:00,90.46,90.47,90.44,90.45,150200002.0
2006-11-28 10:50:00,90.466,90.466,90.415,90.415,154899999.0
2006-11-28 10:51:00,90.452,90.488,90.443,90.459,156100001.0
2006-11-28 10:52:00,90.459,90.474,90.439,90.439,178800000.0
2006-11-28 10:53:00,90.475,90.478,90.431,90.441,200700001.0
2006-11-28 10:54:00,90.439,90.462,90.415,90.435,130699999.0
2006-11-28 10:55:00,90.441,90.443,90.413,90.426,281400001.0
2006-11-28 10:56:00,90.437,90.437,90.382,90.414,166300001.0
2006-11-28 10:57:00,90.448,90.448,90.426,90.431,122699999.0
2006-11-28 10:58:00,90.421,90.452,90.415,90.444,250799999.0
2006-11-28 10:59:00,90.446,90.482,90.431,90.463,244999997.0
2006-11-28 11:00:00,90.449,90.473,90.4,90.448,154899999.0
2006-11-28 11:01:00,90.454,90.46,90.442,90.443,227500000.0
2006-11-28 11:02:00,90.434,90.466,90.431,90.466,203100002.0
2006-11-28 11:03:00,90.423,90.459,90.417,90.458,274399998.0
2006-11-28 11:04:00,90.46,90.467,90.442,90.449,200299997.0
2006-11-28 11:05:00,90.421,90.442,90.395,90.407,148499998.0
2006-11-28 11:06:00,90.41,90.431,90.406,90.431,133699997.0
2006-11-28 11:07:00,90.423,90.423,90.359,90.399,282200005.0
2006-11-28 11:08:00,90.412,90.412,90.362,90.362,116999998.0
2006-11-28 11:09:00,90.423,90.423,90.377,90.379,105099999.0
2006-11-28 11:10:00,90.411,90.422,90.362,90.398,214500004.0
2006-11-28 11:11:00,90.42,90.428,90.385,90.4,123100001.0
2006-11-28 11:12:00,90.397,90.402,90.37,90.372,141699999.0
2006-11-28 11:13:00,90.415,90.415,90.372,90.403,197100000.0
2006-11-28 11:14:00,90.387,90.404,90.35,90.376,175000001.0
2006-11-28 11:15:00,90.397,90.408,90.365,90.387,141199998.0
2006-11-28 11:16:00,90.406,90.43,90.384,90.411,186000000.0
2006-11-28 11:17:00,90.415,90.435,90.397,90.435,183400002.0
2006-11-28 11:18:00,90.413,90.45,90.374,90.422,196599998.0
2006-11-28 11:19:00,90.444,90.462,90.43,90.45,231000000.0
2006-11-28 11:20:00,90.455,90.461,90.436,90.446,261300004.0
2006-11-28 11:21:00,90.423,90.476,90.423,90.476,141299996.0
2006-11-28 11:22:00,90.473,90.5,90.459,90.477,173700001.0
2006-11-28 11:23:00,90.471,90.497,90.447,90.465,113500000.0
2006-11-28 11:24:00,90.501,90.505,90.478,90.487,126600000.0
2006-11-28 11:25:00,90.484,90.504,90.472,90.492,170499999.0
2006-11-28 11:26:00,90.431,90.5,90.419,90.5,288400000.0
2006-11-28 11:27:00,90.508,90.553,90.501,90.52,299599999.0
2006-11-28 11:28:00,90.551,90.551,90.463,90.463,183099997.0
2006-11-28 11:29:00,90.537,90.546,90.518,90.546,218199999.0
2006-11-28 11:30:00,90.514,90.526,90.484,90.512,217499999.0
2006-11-28 11:31:00,90.535,90.535,90.498,90.522,145800000.0
2006-11-28 11:32:00,90.522,90.559,90.51,90.538,266399998.0
2006-11-28 11:33:00,90.561,90.57,90.5,90.522,231799997.0
2006-11-28 11:34:00,90.566,90.596,90.557,90.596,193299998.0
2006-11-28 11:35:00,90.595,90.606,90.576,90.577,194500002.0
2006-11-28 11:36:00,90.598,90.613,90.584,90.608,333499999.0
2006-11-28 11:37:00,90.591,90.61,90.556,90.558,252900002.0
2006-11-28 11:38:00,90.547,90.576,90.536,90.558,219300002.0
2006-11-28 11:39:00,90.542,90.564,90.533,90.557,107600000.0
2006-11-28 11:40:00,90.561,90.596,90.54,90.57,119399998.0
2006-11-28 11:41:00,90.601,90.601,90.562,90.579,183500000.0
2006-11-28 11:42:00,90.586,90.607,90.555,90.579,195100001.0
2006-11-28 11:43:00,90.552,90.588,90.544,90.588,139500000.0
2006-11-28 11:44:00,90.587,90.604,90.575,90.595,238600002.0
2006-11-28 11:45:00,90.563,90.596,90.54,90.596,332699999.0
2006-11-28 11:46:00,90.597,90.623,90.595,90.623,303199999.0
2006-11-28 11:47:00,90.609,90.637,90.601,90.618,252200000.0
2006-11-28 11:48:00,90.624,90.624,90.581,90.594,193100000.0
2006-11-28 11:49:00,90.592,90.611,90.569,90.575,231499996.0
2006-11-28 11:50:00,90.589,90.611,90.589,90.611,117100001.0
2006-11-28 11:51:00,90.599,90.619,90.549,90.6,226500002.0
2006-11-28 11:52:00,90.595,90.617,90.561,90.603,256700000.0
2006-11-28 11:53:00,90.598,90.621,90.594,90.613,150799998.0
2006-11-28 11:54:00,90.606,90.61,90.537,90.587,209699999.0
2006-11-28 11:55:00,90.619,90.634,90.596,90.612,136800001.0
2006-11-28 11:56:00,90.618,90.631,90.593,90.629,236100005.0
2006-11-28 11:57:00,90.603,90.627,90.582,90.604,182099998.0
2006-11-28 11:58:00,90.574,90.608,90.568,90.608,222200001.0
2006-11-28 11:59:00,90.606,90.628,90.592,90.605,224500001.0
2006-11-28 12:00:00,90.599,90.628,90.599,90.618,206299998.0
2006-11-28 12:01:00,90.6,90.606,90.574,90.606,244400001.0
2006-11-28 12:02:00,90.596,90.615,90.578,90.589,237299999.0
2006-11-28 12:03:00,90.564,90.596,90.545,90.596,198900002.0
2006-11-28 12:04:00,90.568,90.587,90.547,90.568,166599999.0
2006-11-28 12:05:00,90.61,90.641,90.601,90.622,215499996.0
2006-11-28 12:06:00,90.617,90.617,90.558,90.573,104100000.0
2006-11-28 12:07:00,90.639,90.648,90.581,90.635,241500000.0
2006-11-28 12:08:00,90.618,90.636,90.613,90.629,231000001.0
2006-11-28 12:09:00,90.586,90.607,90.575,90.605,80600000.0
2006-11-28 12:10:00,90.615,90.62,90.575,90.61,208299997.0
2006-11-28 12:11:00,90.609,90.614,90.557,90.557,159999998.0
2006-11-28 12:12:00,90.563,90.586,90.551,90.57,131400000.0
2006-11-28 12:13:00,90.553,90.592,90.538,90.564,175700000.0
2006-11-28 12:14:00,90.593,90.612,90.575,90.588,211000000.0
2006-11-28 12:15:00,90.586,90.629,90.555,90.627,186799999.0
2006-11-28 12:16:00,90.585,90.62,90.575,90.597,208100000.0
2006-11-28 12:17:00,90.603,90.625,90.573,90.601,165300002.0
2006-11-28 12:18:00,90.582,90.623,90.575,90.623,229500001.0
2006-11-28 12:19:00,90.612,90.642,90.612,90.635,288099995.0
2006-11-28 12:20:00,90.6,90.634,90.573,90.617,227000000.0
2006-11-28 12:21:00,90.634,90.645,90.614,90.614,229999999.0
2006-11-28 12:22:00,90.642,90.648,90.583,90.589,261300004.0
2006-11-28 12:23:00,90.593,90.64,90.569,90.64,167299999.0
2006-11-28 12:24:00,90.625,90.643,90.593,90.61,226800000.0
2006-11-28 12:25:00,90.61,90.633,90.584,90.603,224000000.0
2006-11-28 12:26:00,90.607,90.627,90.58,90.601,211599998.0
2006-11-28 12:27:00,90.616,90.632,90.59,90.605,186000001.0
2006-11-28 12:28:00,90.585,90.602,90.557,90.56,224799998.0
2006-11-28 12:29:00,90.566,90.582,90.531,90.531,193700001.0
2006-11-28 12:30:00,90.585,90.604,90.572,90.591,242400001.0
2006-11-28 12:31:00,90.559,90.597,90.547,90.597,221199999.0
2006-11-28 12:32:00,90.574,90.607,90.574,90.598,256300001.0
2006-11-28 12:33:00,90.607,90.61,90.576,90.576,216999999.0
2006-11-28 12:34:00,90.587,90.6,90.577,90.6,190700001.0
2006-11-28 12:35:00,90.589,90.605,90.531,90.537,248900001.0
2006-11-28 12:36:00,90.55,90.582,90.528,90.55,273000002.0
2006-11-28 12:37:00,90.594,90.614,90.575,90.585,206000000.0
2006-11-28 12:38:00,90.597,90.599,90.542,90.543,260900001.0
2006-11-28 12:39:00,90.561,90.61,90.553,90.61,173900000.0
2006-11-28 12:40:00,90.603,90.639,90.594,90.639,241000001.0
2006-11-28 12:41:00,90.609,90.622,90.598,90.612,97600000.0
2006-11-28 12:42:00,90.615,90.618,90.595,90.595,221299996.0
2006-11-28 12:43:00,90.604,90.608,90.572,90.572,297499999.0
2006-11-28 12:44:00,90.592,90.607,90.573,90.578,262999998.0
2006-11-28 12:45:00,90.599,90.626,90.594,90.626,111900000.0
2006-11-28 12:46:00,90.587,90.625,90.579,90.613,186400001.0
2006-11-28 12:47:00,90.615,90.652,90.58,90.605,146900000.0
2006-11-28 12:48:00,90.594,90.618,90.587,90.618,161699999.0
2006-11-28 12:49:00,90.601,90.631,90.57,90.615,181099998.0
2006-11-28 12:50:00,90.626,90.628,90.605,90.616,210899998.0
2006-11-28 12:51:00,90.631,90.633,90.598,90.615,230600000.0
2006-11-28 12:52:00,90.595,90.618,90.568,90.618,217600001.0
2006-11-28 12:53:00,90.612,90.616,90.558,90.558,175400000.0
2006-11-28 12:54:00,90.578,90.61,90.576,90.61,209599999.0
2006-11-28 12:55:00,90.612,90.612,90.582,90.602,202400000.0
2006-11-28 12:56:00,90.595,90.596,90.548,90.568,263399997.0
2006-11-28 12:57:00,90.592,90.611,90.586,90.587,67000000.0
2006-11-28 12:58:00,90.589,90.619,90.575,90.619,175999999.0
2006-11-28 12:59:00,90.618,90.647,90.614,90.638,148600000.0
2006-11-28 13:00:00,90.622,90.622,90.587,90.602,187000000.0
2006-11-28 13:01:00,90.59,90.608,90.582,90.608,133800001.0
2006-11-28 13:02:00,90.589,90.593,90.544,90.544,141800000.0
2006-11-28 13:03:00,90.596,90.622,90.581,90.613,214499999.0
2006-11-28 13:04:00,90.562,90.608,90.562,90.608,229000002.0
2006-11-28 13:05:00,90.612,90.623,90.587,90.587,211100000.0
2006-11-28 13:06:00,90.585,90.603,90.556,90.602,279000000.0
2006-11-28 13:07:00,90.57,90.597,90.542,90.592,138900000.0
2006-11-28 13:08:00,90.575,90.593,90.549,90.588,185000002.0
2006-11-28 13:09:00,90.552,90.595,90.551,90.579,187199999.0
2006-11-28 13:10:00,90.593,90.615,90.582,90.601,174199999.0
2006-11-28 13:11:00,90.586,90.612,90.549,90.557,152700000.0
2006-11-28 13:12:00,90.603,90.606,90.582,90.592,227099999.0
2006-11-28 13:13:00,90.565,90.582,90.531,90.567,175599998.0
2006-11-28 13:14:00,90.585,90.585,90.551,90.563,167999998.0
2006-11-28 13:15:00,90.541,90.58,90.529,90.552,208699999.0
2006-11-28 13:16:00,90.533,90.555,90.498,90.507,223000002.0
2006-11-28 13:17:00,90.56,90.564,90.539,90.547,170099999.0
2006-11-28 13:18:00,90.542,90.562,90.539,90.562,201800001.0
2006-11-28 13:19:00,90.483,90.56,90.481,90.552,167900000.0
2006-11-28 13:20:00,90.552,90.558,90.52,90.535,97100001.0
2006-11-28 13:21:00,90.55,90.559,90.517,90.536,216200000.0
2006-11-28 13:22:00,90.538,90.54,90.509,90.52,110499998.0
2006-11-28 13:23:00,90.541,90.554,90.523,90.536,144499998.0
2006-11-28 13:24:00,90.551,90.557,90.528,90.531,267199999.0
2006-11-28 13:25:00,90.544,90.572,90.544,90.57,206800002.0
2006-11-28 13:26:00,90.559,90.565,90.521,90.544,150799999.0
2006-11-28 13:27:00,90.584,90.584,90.534,90.554,281799998.0
2006-11-28 13:28:00,90.541,90.573,90.535,90.571,218300000.0
2006-11-28 13:29:00,90.553,90.57,90.526,90.554,182799998.0
2006-11-28 13:30:00,90.553,90.568,90.535,90.547,136700001.0
2006-11-28 13:31:00,90.563,90.574,90.54,90.551,291000003.0
2006-11-28 13:32:00,90.573,90.575,90.557,90.56,120400000.0
2006-11-28 13:33:00,90.527,90.566,90.514,90.566,165800003.0
2006-11-28 13:34:00,90.576,90.58,90.558,90.559,213699999.0
2006-11-28 13:35:00,90.58,90.58,90.532,90.541,139400000.0
2006-11-28 13:36:00,90.525,90.55,90.489,90.489,292699997.0
2006-11-28 13:37:00,90.563,90.578,90.54,90.547,208699999.0
2006-11-28 13:38:00,90.531,90.558,90.492,90.505,159900001.0
2006-11-28 13:39:00,90.516,90.569,90.514,90.523,134500000.0
2006-11-28 13:40:00,90.556,90.584,90.551,90.57,277299998.0
2006-11-28 13:41:00,90.566,90.589,90.558,90.558,137900003.0
2006-11-28 13:42:00,90.575,90.587,90.552,90.558,219800000.0
2006-11-28 13:43:00,90.567,90.583,90.542,90.542,190800000.0
2006-11-28 13:44:00,90.54,90.562,90.531,90.562,257299998.0
2006-11-28 13:45:00,90.544,90.576,90.514,90.522,267200003.0
2006-11-28 13:46:00,90.557,90.595,90.542,90.576,153299999.0
2006-11-28 13:47:00,90.546,90.589,90.546,90.589,152199998.0
2006-11-28 13:48:00,90.588,90.596,90.541,90.572,245000001.0
2006-11-28 13:49:00,90.586,90.601,90.542,90.581,259900000.0
2006-11-28 13:50:00,90.586,90.605,90.552,90.552,158400000.0
2006-11-28 13:51:00,90.537,90.596,90.531,90.548,253799999.0
2006-11-28 13:52:00,90.589,90.623,90.589,90.614,226500001.0
2006-11-28 13:53:00,90.605,90.605,90.578,90.597,135699998.0
2006-11-28 13:54:00,90.568,90.606,90.557,90.566,152099997.0
2006-11-28 13:55:00,90.563,90.586,90.563,90.579,363399998.0
2006-11-28 13:56:00,90.582,90.582,90.531,90.547,291299999.0
2006-11-28 13:57:00,90.554,90.578,90.52,90.559,227000001.0
2006-11-28 13:58:00,90.583,90.585,90.558,90.567,188000000.0
2006-11-28 13:59:00,90.539,90.577,90.539,90.577,175100001.0
2006-11-28 14:00:00,90.529,90.587,90.52,90.587,146200001.0
2006-11-28 14:01:00,90.566,90.61,90.556,90.561,166399999.0
2006-11-28 14:02:00,90.608,90.62,90.586,90.6,119600000.0
2006-11-28 14:03:00,90.635,90.651,90.618,90.621,86800001.0
2006-11-28 14:04:00,90.636,90.636,90.608,90.614,185199999.0
2006-11-28 14:05:00,90.617,90.63,90.605,90.613,98100000.0
2006-11-28 14:06:00,90.612,90.633,90.589,90.611,204999998.0
2006-11-28 14:07:00,90.631,90.658,90.624,90.64,243600000.0
2006-11-28 14:08:00,90.648,90.648,90.599,90.609,158500000.0
2006-11-28 14:09:00,90.626,90.656,90.623,90.646,168999998.0
2006-11-28 14:10:00,90.646,90.653,90.631,90.648,214400001.0
2006-11-28 14:11:00,90.638,90.656,90.631,90.653,155199997.0
2006-11-28 14:12:00,90.629,90.657,90.603,90.643,168699996.0
2006-11-28 14:13:00,90.648,90.648,90.6,90.622,273199999.0
2006-11-28 14:14:00,90.628,90.663,90.626,90.649,246800001.0
2006-11-28 14:15:00,90.636,90.636,90.574,90.582,328100001.0
2006-11-28 14:16:00,90.64,90.649,90.594,90.611,234199999.0
2006-11-28 14:17:00,90.621,90.643,90.601,90.628,92800001.0
2006-11-28 14:18:00,90.612,90.632,90.596,90.603,97400001.0
2006-11-28 14:19:00,90.6,90.645,90.6,90.635,247499998.0
2006-11-28 14:20:00,90.619,90.648,90.608,90.645,178000001.0
2006-11-28 14:21:00,90.622,90.641,90.612,90.641,96400000.0
2006-11-28 14:22:00,90.622,90.628,90.592,90.605,226399999.0
2006-11-28 14:23:00,90.598,90.613,90.586,90.586,209699999.0
2006-11-28 14:24:00,90.627,90.627,90.59,90.606,297399998.0
2006-11-28 14:25:00,90.629,90.636,90.566,90.589,236800003.0
2006-11-28 14:26:00,90.62,90.628,90.592,90.609,162899998.0
2006-11-28 14:27:00,90.61,90.632,90.584,90.606,199199996.0
2006-11-28 14:28:00,90.623,90.624,90.595,90.607,161600001.0
2006-11-28 14:29:00,90.622,90.633,90.6,90.612,164199998.0
2006-11-28 14:30:00,90.622,90.632,90.584,90.592,248899995.0
2006-11-28 14:31:00,90.623,90.623,90.577,90.577,158200001.0
2006-11-28 14:32:00,90.642,90.643,90.605,90.62,142700000.0
2006-11-28 14:33:00,90.604,90.637,90.604,90.622,180700003.0
2006-11-28 14:34:00,90.612,90.625,90.602,90.617,181700002.0
2006-11-28 14:35:00,90.581,90.606,90.565,90.606,190100001.0
2006-11-28 14:36:00,90.617,90.62,90.593,90.597,237800000.0
2006-11-28 14:37:00,90.611,90.623,90.573,90.608,303599997.0
2006-11-28 14:38:00,90.622,90.622,90.585,90.591,134300001.0
2006-11-28 14:39:00,90.576,90.603,90.563,90.567,137300001.0
2006-11-28 14:40:00,90.613,90.627,90.601,90.615,218500001.0
2006-11-28 14:41:00,90.606,90.623,90.553,90.605,160400000.0
2006-11-28 14:42:00,90.612,90.649,90.612,90.641,158799998.0
2006-11-28 14:43:00,90.635,90.66,90.625,90.66,276899996.0
2006-11-28 14:44:00,90.659,90.659,90.584,90.613,206500001.0
2006-11-28 14:45:00,90.626,90.66,90.618,90.66,205400000.0
2006-11-28 14:46:00,90.653,90.678,90.65,90.667,127200001.0
2006-11-28 14:47:00,90.668,90.685,90.655,90.66,197799998.0
2006-11-28 14:48:00,90.661,90.703,90.661,90.701,79999999.0
2006-11-28 14:49:00,90.678,90.693,90.652,90.693,126900000.0
2006-11-28 14:50:00,90.688,90.697,90.638,90.697,238399996.0
2006-11-28 14:51:00,90.67,90.689,90.626,90.678,214900000.0
2006-11-28 14:52:00,90.688,90.702,90.682,90.699,178499999.0
2006-11-28 14:53:00,90.694,90.698,90.671,90.68,261100001.0
2006-11-28 14:54:00,90.646,90.673,90.627,90.665,182500001.0
2006-11-28 14:55:00,90.658,90.683,90.63,90.666,149600002.0
2006-11-28 14:56:00,90.637,90.659,90.615,90.642,148999998.0
2006-11-28 14:57:00,90.655,90.67,90.626,90.649,187299997.0
2006-11-28 14:58:00,90.646,90.665,90.641,90.656,128499999.0
2006-11-28 14:59:00,90.641,90.642,90.589,90.622,193199998.0
2006-11-28 15:00:00,90.631,90.653,90.62,90.631,292999997.0
2006-11-28 15:01:00,90.631,90.631,90.566,90.569,218999999.0
2006-11-28 15:02:00,90.595,90.618,90.568,90.613,207400000.0
2006-11-28 15:03:00,90.625,90.633,90.598,90.598,121300000.0
2006-11-28 15:04:00,90.569,90.609,90.55,90.582,133300001.0
2006-11-28 15:05:00,90.624,90.624,90.574,90.62,250999999.0
2006-11-28 15:06:00,90.618,90.642,90.587,90.619,290699997.0
2006-11-28 15:07:00,90.642,90.669,90.602,90.639,266500003.0
2006-11-28 15:08:00,90.652,90.653,90.615,90.624,177299998.0
2006-11-28 15:09:00,90.655,90.658,90.571,90.61,298699996.0
2006-11-28 15:10:00,90.659,90.666,90.638,90.658,281499996.0
2006-11-28 15:11:00,90.652,90.67,90.623,90.625,184199997.0
2006-11-28 15:12:00,90.659,90.69,90.63,90.642,272299997.0
2006-11-28 15:13:00,90.682,90.682,90.635,90.645,168599999.0
2006-11-28 15:14:00,90.681,90.695,90.641,90.648,204399999.0
2006-11-28 15:15:00,90.688,90.718,90.688,90.709,74099999.0
2006-11-28 15:16:00,90.708,90.715,90.673,90.673,233099999.0
2006-11-28 15:17:00,90.655,90.668,90.628,90.639,161399997.0
2006-11-28 15:18:00,90.68,90.696,90.653,90.696,292300003.0
2006-11-28 15:19:00,90.671,90.703,90.661,90.681,198800000.0
2006-11-28 15:20:00,90.669,90.682,90.655,90.674,110600001.0
2006-11-28 15:21:00,90.65,90.676,90.645,90.671,175000000.0
2006-11-28 15:22:00,90.667,90.675,90.651,90.66,163300000.0
2006-11-28 15:23:00,90.603,90.678,90.603,90.678,174500002.0
2006-11-28 15:24:00,90.664,90.685,90.658,90.675,189800000.0
2006-11-28 15:25:00,90.665,90.692,90.648,90.662,283700000.0
2006-11-28 15:26:00,90.678,90.695,90.675,90.691,215600001.0
2006-11-28 15:27:00,90.639,90.692,90.632,90.664,236199996.0
2006-11-28 15:28:00,90.689,90.7,90.664,90.664,75600000.0
2006-11-28 15:29:00,90.688,90.693,90.67,90.683,166600000.0
2006-11-28 15:30:00,90.652,90.695,90.596,90.658,243599997.0
2006-11-28 15:31:00,90.676,90.696,90.643,90.657,124700001.0
2006-11-28 15:32:00,90.621,90.643,90.617,90.628,140000000.0
2006-11-28 15:33:00,90.644,90.644,90.575,90.575,104799999.0
2006-11-28 15:34:00,90.57,90.604,90.562,90.58,126300001.0
2006-11-28 15:35:00,90.58,90.601,90.563,90.586,139399998.0
2006-11-28 15:36:00,90.612,90.612,90.568,90.577,167899998.0
2006-11-28 15:37:00,90.598,90.616,90.579,90.593,136699999.0
2006-11-28 15:38:00,90.584,90.611,90.572,90.592,150900000.0
2006-11-28 15:39:00,90.559,90.595,90.559,90.595,188299998.0
2006-11-28 15:40:00,90.582,90.602,90.518,90.572,239200001.0
2006-11-28 15:41:00,90.553,90.624,90.551,90.567,142000001.0
2006-11-28 15:42:00,90.554,90.574,90.548,90.56,137799998.0
2006-11-28 15:43:00,90.536,90.582,90.515,90.582,352099999.0
2006-11-28 15:44:00,90.577,90.608,90.569,90.588,196200002.0
2006-11-28 15:45:00,90.582,90.595,90.571,90.595,203899999.0
2006-11-28 15:46:00,90.587,90.615,90.587,90.613,220600001.0
2006-11-28 15:47:00,90.62,90.622,90.562,90.601,292299998.0
2006-11-28 15:48:00,90.621,90.637,90.61,90.617,118500000.0
2006-11-28 15:49:00,90.623,90.637,90.597,90.637,185000001.0
2006-11-28 15:50:00,90.656,90.671,90.644,90.649,196100001.0
2006-11-28 15:51:00,90.652,90.671,90.641,90.665,122699998.0
2006-11-28 15:52:00,90.627,90.65,90.581,90.629,189799999.0
2006-11-28 15:53:00,90.595,90.653,90.591,90.62,221499997.0
2006-11-28 15:54:00,90.65,90.664,90.63,90.646,137799999.0
2006-11-28 15:55:00,90.671,90.706,90.656,90.656,252200003.0
2006-11-28 15:56:00,90.651,90.676,90.651,90.674,225399998.0
2006-11-28 15:57:00,90.655,90.68,90.655,90.673,149299999.0
2006-11-28 15:58:00,90.652,90.68,90.652,90.672,189399998.0
2006-11-28 15:59:00,90.654,90.681,90.654,90.668,110200000.0
2006-11-28 16:00:00,90.668,90.691,90.65,90.65,353700002.0
2006-11-28 16:01:00,90.667,90.688,90.653,90.679,107300000.0
2006-11-28 16:02:00,90.669,90.693,90.669,90.688,174200000.0
2006-11-28 16:03:00,90.69,90.69,90.649,90.664,127100001.0
2006-11-28 16:04:00,90.692,90.692,90.582,90.582,141000000.0
2006-11-28 16:05:00,90.668,90.687,90.63,90.667,198499998.0
2006-11-28 16:06:00,90.677,90.687,90.659,90.664,135000002.0
2006-11-28 16:07:00,90.677,90.68,90.642,90.642,127999997.0
2006-11-28 16:08:00,90.627,90.672,90.589,90.671,190100000.0
2006-11-28 16:09:00,90.682,90.686,90.652,90.663,280400001.0
2006-11-28 16:10:00,90.675,90.675,90.649,90.656,132400000.0
2006-11-28 16:11:00,90.665,90.698,90.653,90.684,129699998.0
2006-11-28 16:12:00,90.685,90.705,90.681,90.693,114599998.0
2006-11-28 16:13:00,90.672,90.692,90.668,90.675,128400000.0
2006-11-28 16:14:00,90.639,90.683,90.639,90.655,130700000.0
2006-11-28 16:15:00,90.654,90.695,90.654,90.695,92600000.0
2006-11-28 16:16:00,90.687,90.687,90.662,90.663,130199999.0
2006-11-28 16:17:00,90.661,90.674,90.633,90.642,250899997.0
2006-11-28 16:18:00,90.657,90.672,90.629,90.645,219600002.0
2006-11-28 16:19:00,90.655,90.667,90.638,90.667,165200003.0
2006-11-28 16:20:00,90.651,90.676,90.651,90.676,234100002.0
2006-11-28 16:21:00,90.673,90.688,90.657,90.66,203000000.0
2006-11-28 16:22:00,90.67,90.685,90.652,90.666,201100001.0
2006-11-28 16:23:00,90.677,90.692,90.666,90.671,260500001.0
2006-11-28 16:24:00,90.675,90.698,90.671,90.698,123000000.0
2006-11-28 16:25:00,90.702,90.702,90.654,90.672,187899999.0
2006-11-28 16:26:00,90.685,90.693,90.672,90.678,194000004.0
2006-11-28 16:27:00,90.701,90.701,90.655,90.673,253899998.0
2006-11-28 16:28:00,90.689,90.709,90.667,90.688,130999998.0
2006-11-28 16:29:00,90.702,90.72,90.688,90.705,218000000.0
2006-11-28 16:30:00,90.694,90.722,90.69,90.718,280000000.0
2006-11-28 16:31:00,90.693,90.719,90.691,90.706,200700001.0
2006-11-28 16:32:00,90.707,90.72,90.689,90.695,193299996.0
2006-11-28 16:33:00,90.696,90.718,90.653,90.694,188600000.0
2006-11-28 16:34:00,90.712,90.75,90.712,90.746,163800000.0
2006-11-28 16:35:00,90.743,90.762,90.733,90.743,148600002.0
2006-11-28 16:36:00,90.737,90.752,90.717,90.717,254799997.0
2006-11-28 16:37:00,90.738,90.756,90.727,90.753,264900002.0
2006-11-28 16:38:00,90.732,90.753,90.721,90.749,217200001.0
2006-11-28 16:39:00,90.748,90.767,90.733,90.753,269999997.0
2006-11-28 16:40:00,90.742,90.772,90.721,90.749,194699998.0
2006-11-28 16:41:00,90.728,90.752,90.707,90.747,178200001.0
2006-11-28 16:42:00,90.742,90.782,90.742,90.775,219300000.0
2006-11-28 16:43:00,90.772,90.772,90.747,90.747,70700001.0
2006-11-28 16:44:00,90.739,90.762,90.739,90.762,163599998.0
2006-11-28 16:45:00,90.729,90.759,90.682,90.759,253899999.0
2006-11-28 16:46:00,90.763,90.763,90.73,90.742,149100000.0
2006-11-28 16:47:00,90.755,90.771,90.742,90.753,263800001.0
2006-11-28 16:48:00,90.76,90.799,90.755,90.768,222999997.0
2006-11-28 16:49:00,90.757,90.757,90.681,90.715,240399999.0
2006-11-28 16:50:00,90.711,90.737,90.651,90.699,241499997.0
2006-11-28 16:51:00,90.729,90.74,90.713,90.723,200600000.0
2006-11-28 16:52:00,90.717,90.756,90.712,90.756,255700001.0
2006-11-28 16:53:00,90.758,90.76,90.735,90.738,193199999.0
2006-11-28 16:54:00,90.748,90.769,90.729,90.741,176099996.0
2006-11-28 16:55:00,90.735,90.76,90.735,90.757,220200001.0
2006-11-28 16:56:00,90.714,90.751,90.699,90.751,169999998.0
2006-11-28 16:57:00,90.768,90.787,90.754,90.771,259900002.0
2006-11-28 16:58:00,90.755,90.778,90.744,90.766,108400001.0
2006-11-28 16:59:00,90.754,90.789,90.744,90.765,190799997.0
2006-11-28 17:00:00,90.764,90.796,90.742,90.765,252699999.0
2006-11-28 17:01:00,90.774,90.809,90.774,90.785,224800003.0
2006-11-28 17:02:00,90.787,90.794,90.751,90.751,163799998.0
2006-11-28 17:03:00,90.751,90.77,90.721,90.748,180500000.0
2006-11-28 17:04:00,90.759,90.784,90.732,90.761,277600001.0
2006-11-28 17:05:00,90.803,90.804,90.766,90.771,227100002.0
2006-11-28 17:06:00,90.795,90.802,90.771,90.773,248199999.0
2006-11-28 17:07:00,90.786,90.807,90.777,90.795,255199999.0
2006-11-28 17:08:00,90.796,90.796,90.758,90.771,268100001.0
2006-11-28 17:09:00,90.77,90.791,90.751,90.751,203400001.0
2006-11-28 17:10:00,90.774,90.793,90.739,90.745,204000000.0
2006-11-28 17:11:00,90.742,90.756,90.713,90.728,209500001.0
2006-11-28 17:12:00,90.753,90.765,90.739,90.747,191100004.0
2006-11-28 17:13:00,90.746,90.777,90.746,90.772,242700003.0
2006-11-28 17:14:00,90.768,90.8,90.748,90.782,141800002.0
2006-11-28 17:15:00,90.801,90.801,90.755,90.762,277299995.0
2006-11-28 17:16:00,90.778,90.783,90.761,90.78,166400000.0
2006-11-28 17:17:00,90.782,90.785,90.744,90.759,212699995.0
2006-11-28 17:18:00,90.781,90.786,90.754,90.786,169299999.0
2006-11-28 17:19:00,90.776,90.798,90.756,90.774,204600003.0
2006-11-28 17:20:00,90.796,90.809,90.766,90.791,252599995.0
2006-11-28 17:21:00,90.795,90.807,90.752,90.789,224799998.0
2006-11-28 17:22:00,90.703,90.797,90.69,90.797,179800000.0
2006-11-28 17:23:00,90.82,90.834,90.81,90.822,263299995.0
2006-11-28 17:24:00,90.826,90.829,90.782,90.79,247100001.0
2006-11-28 17:25:00,90.79,90.79,90.753,90.763,265700000.0
2006-11-28 17:26:00,90.749,90.786,90.746,90.786,258699999.0
2006-11-28 17:27:00,90.798,90.804,90.781,90.785,67300000.0
2006-11-28 17:28:00,90.772,90.796,90.759,90.776,296699999.0
2006-11-28 17:29:00,90.729,90.756,90.685,90.704,211899998.0
2006-11-28 17:30:00,90.757,90.765,90.739,90.746,169999998.0
2006-11-28 17:31:00,90.732,90.748,90.706,90.722,241700001.0
2006-11-28 17:32:00,90.712,90.754,90.699,90.75,206700001.0
2006-11-28 17:33:00,90.741,90.749,90.709,90.723,115500000.0
2006-11-28 17:34:00,90.736,90.741,90.709,90.721,222300001.0
2006-11-28 17:35:00,90.736,90.751,90.708,90.72,126199999.0
2006-11-28 17:36:00,90.698,90.732,90.674,90.715,123600001.0
2006-11-28 17:37:00,90.718,90.723,90.681,90.706,167299999.0
2006-11-28 17:38:00,90.727,90.745,90.715,90.73,203800001.0
2006-11-28 17:39:00,90.73,90.745,90.707,90.727,162600000.0
2006-11-28 17:40:00,90.727,90.739,90.715,90.729,156100000.0
2006-11-28 17:41:00,90.715,90.728,90.682,90.706,253999998.0
2006-11-28 17:42:00,90.711,90.738,90.7,90.729,215399998.0
2006-11-28 17:43:00,90.707,90.738,90.676,90.707,247399999.0
2006-11-28 17:44:00,90.696,90.737,90.681,90.737,302300000.0
2006-11-28 17:45:00,90.678,90.74,90.664,90.718,227699999.0
2006-11-28 17:46:00,90.694,90.729,90.692,90.729,137299999.0
2006-11-28 17:47:00,90.711,90.737,90.708,90.737,113099999.0
2006-11-28 17:48:00,90.731,90.742,90.714,90.719,122900000.0
2006-11-28 17:49:00,90.728,90.748,90.719,90.743,195700002.0
2006-11-28 17:50:00,90.726,90.763,90.702,90.747,152700001.0
2006-11-28 17:51:00,90.741,90.758,90.716,90.744,175800001.0
2006-11-28 17:52:00,90.748,90.766,90.746,90.759,200600001.0
2006-11-28 17:53:00,90.746,90.746,90.68,90.718,330800003.0
2006-11-28 17:54:00,90.749,90.755,90.723,90.734,150400003.0
2006-11-28 17:55:00,90.76,90.773,90.735,90.743,117500001.0
2006-11-28 17:56:00,90.74,90.762,90.737,90.754,204599998.0
2006-11-28 17:57:00,90.727,90.751,90.722,90.731,119000000.0
2006-11-28 17:58:00,90.749,90.758,90.723,90.723,236599999.0
2006-11-28 17:59:00,90.737,90.772,90.737,90.77,248199999.0
2006-11-28 18:00:00,90.694,90.774,90.694,90.77,178699999.0
2006-11-28 18:01:00,90.768,90.768,90.705,90.715,1405400003.0
2006-11-28 18:02:00,90.756,90.774,90.712,90.77,1814399990.0
2006-11-28 18:04:00,90.788,90.805,90.773,90.794,1742300001.0
2006-11-28 18:05:00,90.742,90.79,90.732,90.744,1940799993.0
2006-11-28 18:06:00,90.786,90.801,90.767,90.785,1660899992.0
2006-11-28 18:07:00,90.781,90.81,90.768,90.773,2004199987.0
2006-11-28 18:08:00,90.768,90.799,90.752,90.776,2114099993.0
2006-11-28 18:09:00,90.76,90.782,90.748,90.757,1624099995.0
2006-11-28 18:10:00,90.765,90.785,90.753,90.753,1635400010.0
2006-11-28 18:11:00,90.775,90.789,90.761,90.768,1029299997.0
2006-11-28 18:12:00,90.783,90.795,90.753,90.754,1451599996.0
2006-11-28 18:13:00,90.731,90.769,90.719,90.737,1501599998.0
2006-11-28 18:14:00,90.764,90.789,90.707,90.775,1568499993.0
2006-11-28 18:15:00,90.789,90.815,90.774,90.793,1853900006.0
2006-11-28 18:17:00,90.822,90.837,90.803,90.812,777000001.0
2006-11-28 18:18:00,90.824,90.824,90.784,90.801,1157099995.0
2006-11-28 18:19:00,90.797,90.817,90.745,90.751,1904899983.0
2006-11-28 18:20:00,90.826,90.844,90.796,90.807,1422499999.0
2006-11-28 18:21:00,90.798,90.818,90.726,90.789,1695399987.0
2006-11-28 18:22:00,90.794,90.84,90.736,90.84,1891199995.0
2006-11-28 18:24:00,90.799,90.819,90.784,90.818,1747799991.0
2006-11-28 18:26:00,90.82,90.82,90.755,90.801,1594499990.0
2006-11-28 18:27:00,90.828,90.846,90.815,90.819,1347700008.0
2006-11-28 18:28:00,90.836,90.852,90.819,90.821,1004200006.0
2006-11-28 18:29:00,90.837,90.857,90.83,90.85,1327000001.0
2006-11-28 18:30:00,90.829,90.863,90.828,90.834,796599999.0
2006-11-28 18:31:00,90.821,90.83,90.744,90.806,959399996.0
2006-11-28 18:32:00,90.829,90.857,90.818,90.845,1932300003.0
2006-11-28 18:33:00,90.843,90.849,90.814,90.827,1795000003.0
2006-11-28 18:34:00,90.837,90.867,90.833,90.853,1770699985.0
2006-11-28 18:35:00,90.848,90.85,90.776,90.776,1566000004.0
2006-11-28 18:36:00,90.857,90.857,90.811,90.827,1511199991.0
2006-11-28 18:37:00,90.784,90.835,90.771,90.818,1051000004.0
2006-11-28 18:38:00,90.851,90.851,90.817,90.82,692499998.0
2006-11-28 18:39:00,90.836,90.848,90.817,90.848,426399999.0
2006-11-28 18:40:00,90.846,90.872,90.835,90.846,661499997.0
2006-11-28 18:41:00,90.853,90.871,90.832,90.846,903300002.0
2006-11-28 18:42:00,90.831,90.847,90.752,90.822,904699993.0
2006-11-28 18:43:00,90.838,90.863,90.828,90.85,1407800000.0
2006-11-28 18:44:00,90.85,90.857,90.819,90.819,987399990.0
2006-11-28 18:45:00,90.846,90.864,90.822,90.822,1079100001.0
2006-11-28 18:46:00,90.847,90.868,90.834,90.85,754699995.0
2006-11-28 18:47:00,90.848,90.874,90.845,90.863,505799998.0
2006-11-28 18:48:00,90.847,90.869,90.847,90.865,603699996.0
2006-11-28 18:49:00,90.872,90.925,90.861,90.888,804499998.0
2006-11-28 18:50:00,90.908,90.908,90.814,90.87,938699996.0
2006-11-28 18:51:00,90.905,90.917,90.892,90.901,433700004.0
2006-11-28 18:52:00,90.897,90.916,90.883,90.898,702099998.0
2006-11-28 18:53:00,90.863,90.885,90.755,90.857,822899994.0
2006-11-28 18:54:00,90.794,90.877,90.773,90.841,754699996.0
2006-11-28 18:55:00,90.859,90.883,90.846,90.872,1099700002.0
2006-11-28 18:56:00,90.861,90.874,90.81,90.823,621099999.0
2006-11-28 18:57:00,90.83,90.853,90.817,90.837,425200000.0
2006-11-28 18:58:00,90.817,90.874,90.817,90.841,1355499993.0
2006-11-28 18:59:00,90.85,90.864,90.83,90.84,889599999.0
2006-11-28 19:00:00,90.835,90.868,90.833,90.854,727100001.0
2006-11-28 19:01:00,90.865,90.876,90.84,90.844,549900000.0
2006-11-28 19:02:00,90.825,90.876,90.806,90.876,366200000.0
2006-11-28 19:03:00,90.884,90.889,90.857,90.867,664099997.0
2006-11-28 19:04:00,90.854,90.877,90.787,90.877,567800000.0
2006-11-28 19:05:00,90.82,90.88,90.75,90.855,427800001.0
2006-11-28 19:06:00,90.854,90.909,90.779,90.893,474799993.0
2006-11-28 19:07:00,90.896,90.913,90.884,90.894,1096100001.0
2006-11-28 19:08:00,90.907,90.907,90.872,90.872,889499999.0
2006-11-28 19:09:00,90.889,90.905,90.871,90.875,692699993.0
2006-11-28 19:10:00,90.868,90.897,90.868,90.896,710900001.0
2006-11-28 19:11:00,90.88,90.91,90.88,90.91,247500002.0
2006-11-28 19:12:00,90.894,90.911,90.88,90.904,343800001.0
2006-11-28 19:13:00,90.855,90.899,90.749,90.848,517699998.0
2006-11-28 19:14:00,90.869,90.901,90.751,90.901,457800000.0
2006-11-28 19:15:00,90.882,90.912,90.755,90.909,707499993.0
2006-11-28 19:16:00,90.897,90.927,90.855,90.912,397600001.0
2006-11-28 19:17:00,90.925,90.928,90.904,90.91,580299999.0
2006-11-28 19:18:00,90.89,90.911,90.864,90.864,536899997.0
2006-11-28 19:19:00,90.884,90.906,90.869,90.893,547599999.0
2006-11-28 19:20:00,90.862,90.888,90.743,90.888,348300003.0
2006-11-28 19:21:00,90.896,90.908,90.88,90.904,350100001.0
2006-11-28 19:22:00,90.903,90.914,90.842,90.886,364199999.0
2006-11-28 19:23:00,90.909,90.909,90.862,90.877,1454700003.0
2006-11-28 19:24:00,90.86,90.886,90.793,90.886,639999997.0
2006-11-28 19:25:00,90.909,90.923,90.889,90.889,698600003.0
2006-11-28 19:26:00,90.907,90.934,90.903,90.924,1112399996.0
2006-11-28 19:27:00,90.913,90.914,90.761,90.861,1042299996.0
2006-11-28 19:28:00,90.908,90.916,90.842,90.889,538599994.0
2006-11-28 19:29:00,90.903,90.939,90.898,90.931,672799998.0
2006-11-28 19:30:00,90.93,90.972,90.91,90.932,842399998.0
2006-11-28 19:31:00,90.935,90.964,90.927,90.939,507899996.0
2006-11-28 19:32:00,90.937,90.937,90.901,90.915,748799996.0
2006-11-28 19:33:00,90.911,90.943,90.893,90.921,592200001.0
2006-11-28 19:34:00,90.91,90.943,90.898,90.924,617200000.0
2006-11-28 19:35:00,90.924,90.941,90.858,90.911,710999993.0
2006-11-28 19:36:00,90.914,90.94,90.911,90.914,501500000.0
2006-11-28 19:37:00,90.928,90.939,90.904,90.905,209899999.0
2006-11-28 19:38:00,90.897,90.912,90.882,90.909,850900002.0
2006-11-28 19:39:00,90.889,90.94,90.889,90.94,829699992.0
2006-11-28 19:40:00,90.923,90.933,90.895,90.918,533400000.0
2006-11-28 19:41:00,90.904,90.921,90.773,90.9,902100000.0
2006-11-28 19:42:00,90.922,90.925,90.894,90.911,560299997.0
2006-11-28 19:43:00,90.912,90.921,90.893,90.898,357299999.0
2006-11-28 19:44:00,90.897,90.916,90.854,90.896,381799997.0
2006-11-28 19:45:00,90.886,90.902,90.783,90.848,451299998.0
2006-11-28 19:46:00,90.865,90.902,90.832,90.902,338599997.0
2006-11-28 19:47:00,90.865,90.885,90.775,90.775,269099997.0
2006-11-28 19:48:00,90.913,90.915,90.876,90.897,818400003.0
2006-11-28 19:49:00,90.902,90.915,90.875,90.888,649499999.0
2006-11-28 19:50:00,90.885,90.914,90.799,90.858,363000003.0
2006-11-28 19:51:00,90.9,90.92,90.9,90.915,321299998.0
2006-11-28 19:52:00,90.903,90.903,90.787,90.878,517100001.0
2006-11-28 19:53:00,90.881,90.901,90.847,90.88,778299994.0
2006-11-28 19:54:00,90.879,90.908,90.783,90.854,957899993.0
2006-11-28 19:55:00,90.907,90.929,90.9,90.92,318899999.0
2006-11-28 19:56:00,90.906,90.906,90.778,90.832,264899999.0
2006-11-28 19:57:00,90.906,90.935,90.903,90.919,441099998.0
2006-11-28 19:58:00,90.869,90.898,90.763,90.776,922700002.0
2006-11-28 19:59:00,90.883,90.913,90.85,90.905,818999999.0
2006-11-28 20:00:00,90.89,90.914,90.792,90.891,378500006.0
2006-11-28 20:01:00,90.872,90.912,90.872,90.898,615499999.0
2006-11-28 20:02:00,90.878,90.9,90.844,90.89,668800001.0
2006-11-28 20:03:00,90.859,90.88,90.803,90.811,365700000.0
2006-11-28 20:04:00,90.893,90.908,90.845,90.902,333600000.0
2006-11-28 20:05:00,90.867,90.897,90.799,90.893,571099999.0
2006-11-28 20:06:00,90.908,90.908,90.875,90.888,914499998.0
2006-11-28 20:07:00,90.876,90.903,90.876,90.885,738199995.0
2006-11-28 20:08:00,90.876,90.903,90.87,90.903,376599999.0
2006-11-28 20:09:00,90.902,90.913,90.873,90.886,535699997.0
2006-11-28 20:10:00,90.905,90.915,90.887,90.903,694800002.0
2006-11-28 20:11:00,90.9,90.901,90.877,90.88,843400004.0
2006-11-28 20:12:00,90.893,90.902,90.814,90.826,1308099998.0
2006-11-28 20:13:00,90.908,90.908,90.87,90.881,664899995.0
2006-11-28 20:14:00,90.906,90.906,90.866,90.884,606500004.0
2006-11-28 20:15:00,90.893,90.903,90.871,90.871,723899997.0
2006-11-28 20:16:00,90.857,90.883,90.832,90.875,761399992.0
2006-11-28 20:17:00,90.872,90.906,90.864,90.891,424900001.0
2006-11-28 20:18:00,90.881,90.91,90.866,90.9,224000006.0
2006-11-28 20:19:00,90.911,90.916,90.879,90.879,393999998.0
2006-11-28 20:20:00,90.89,90.928,90.89,90.926,858299997.0
2006-11-28 20:21:00,90.904,90.924,90.895,90.921,436199999.0
2006-11-28 20:22:00,90.917,90.917,90.877,90.887,788800007.0
2006-11-28 20:23:00,90.855,90.904,90.836,90.903,622700003.0
2006-11-28 20:24:00,90.904,90.912,90.854,90.881,399400000.0
2006-11-28 20:25:00,90.886,90.903,90.875,90.902,893699997.0
2006-11-28 20:26:00,90.901,90.92,90.882,90.9,600100000.0
2006-11-28 20:27:00,90.905,90.913,90.888,90.896,318899997.0
2006-11-28 20:28:00,90.898,90.924,90.883,90.897,1023699999.0
2006-11-28 20:29:00,90.884,90.916,90.88,90.905,1376599996.0
2006-11-28 20:30:00,90.913,90.922,90.893,90.895,1532599976.0
2006-11-28 20:31:00,90.917,90.917,90.881,90.899,1239599999.0
2006-11-28 20:32:00,90.917,90.929,90.893,90.913,1088999998.0
2006-11-28 20:33:00,90.885,90.901,90.868,90.887,569700004.0
2006-11-28 20:34:00,90.892,90.895,90.869,90.869,384199998.0
2006-11-28 20:35:00,90.892,90.892,90.845,90.845,472199995.0
2006-11-28 20:36:00,90.841,90.888,90.816,90.888,529400000.0
2006-11-28 20:37:00,90.861,90.902,90.859,90.888,472899998.0
2006-11-28 20:38:00,90.905,90.928,90.888,90.898,787599994.0
2006-11-28 20:39:00,90.914,90.937,90.893,90.898,583400001.0
2006-11-28 20:40:00,90.902,90.912,90.86,90.86,1511700002.0
2006-11-28 20:41:00,90.886,90.918,90.882,90.891,1020299997.0
2006-11-28 20:42:00,90.893,90.929,90.89,90.917,1031700001.0
2006-11-28 20:43:00,90.92,90.943,90.906,90.925,929099997.0
2006-11-28 20:44:00,90.935,90.962,90.92,90.92,773700001.0
2006-11-28 20:45:00,90.932,90.951,90.834,90.839,672700002.0
2006-11-28 20:46:00,90.932,90.957,90.918,90.944,508800001.0
2006-11-28 20:47:00,90.964,90.981,90.944,90.944,1311800005.0
2006-11-28 20:48:00,90.923,90.95,90.865,90.946,626900002.0
2006-11-28 20:49:00,90.939,90.96,90.93,90.955,382600002.0
2006-11-28 20:50:00,90.955,90.955,90.919,90.945,1201199992.0
2006-11-28 20:51:00,90.951,90.983,90.937,90.942,432300000.0
2006-11-28 20:52:00,90.931,90.971,90.931,90.956,289900000.0
2006-11-28 20:53:00,90.946,90.965,90.931,90.944,1115900003.0
2006-11-28 20:54:00,90.94,90.957,90.921,90.934,457099993.0
2006-11-28 20:55:00,90.936,90.957,90.924,90.942,1025699999.0
2006-11-28 20:56:00,90.921,90.966,90.895,90.917,918599996.0
2006-11-28 20:57:00,90.96,90.96,90.919,90.924,660699998.0
2006-11-28 20:58:00,90.919,90.953,90.916,90.953,1351199998.0
2006-11-28 20:59:00,90.961,90.962,90.923,90.932,1176600005.0
2006-11-28 21:00:00,90.942,90.952,90.917,90.928,1158799994.0
2006-11-28 21:01:00,90.947,90.958,90.925,90.934,960600004.0
2006-11-28 21:02:00,90.917,90.946,90.894,90.946,381100003.0
2006-11-28 21:03:00,90.923,90.947,90.883,90.932,378000001.0
2006-11-28 21:04:00,90.913,90.935,90.86,90.86,411100003.0
2006-11-28 21:05:00,90.895,90.944,90.895,90.935,730399996.0
2006-11-28 21:06:00,90.921,90.94,90.88,90.939,542600000.0
2006-11-28 21:07:00,90.905,90.949,90.878,90.897,731000005.0
2006-11-28 21:08:00,90.93,90.946,90.868,90.892,936499995.0
2006-11-28 21:09:00,90.907,90.942,90.897,90.913,293899999.0
2006-11-28 21:10:00,90.945,90.95,90.91,90.928,628200000.0
2006-11-28 21:11:00,90.932,90.961,90.925,90.944,553100004.0
2006-11-28 21:12:00,90.945,90.95,90.924,90.928,245500002.0
2006-11-28 21:13:00,90.916,90.932,90.891,90.913,401400001.0
2006-11-28 21:14:00,90.935,90.942,90.889,90.915,498999999.0
2006-11-28 21:15:00,90.885,90.936,90.869,90.898,834000002.0
2006-11-28 21:16:00,90.938,90.943,90.872,90.904,811099998.0
2006-11-28 21:17:00,90.903,90.925,90.874,90.915,915399995.0
2006-11-28 21:18:00,90.874,90.91,90.845,90.904,549399997.0
2006-11-28 21:19:00,90.923,90.926,90.902,90.909,803500000.0
2006-11-28 21:20:00,90.895,90.915,90.861,90.864,1238599986.0
2006-11-28 21:21:00,90.837,90.9,90.837,90.889,1062200002.0
2006-11-28 21:22:00,90.867,90.897,90.83,90.859,1031499997.0
2006-11-28 21:23:00,90.845,90.875,90.839,90.865,737100000.0
2006-11-28 21:24:00,90.868,90.868,90.817,90.838,846599995.0
2006-11-28 21:25:00,90.86,90.896,90.855,90.868,1165400000.0
2006-11-28 21:26:00,90.858,90.891,90.857,90.887,325000002.0
2006-11-28 21:27:00,90.877,90.898,90.873,90.888,519099996.0
2006-11-28 21:28:00,90.858,90.898,90.836,90.898,412700000.0
2006-11-28 21:29:00,90.883,90.898,90.818,90.862,695399999.0
2006-11-28 21:30:00,90.875,90.893,90.815,90.85,385199998.0
2006-11-28 21:31:00,90.893,90.911,90.873,90.888,316199998.0
2006-11-28 21:32:00,90.877,90.907,90.853,90.907,521199998.0
2006-11-28 21:33:00,90.911,90.911,90.847,90.889,455900004.0
2006-11-28 21:34:00,90.91,90.916,90.875,90.893,209799999.0
2006-11-28 21:35:00,90.891,90.909,90.874,90.896,486800000.0
2006-11-28 21:36:00,90.881,90.911,90.878,90.896,490099999.0
2006-11-28 21:37:00,90.864,90.899,90.822,90.89,653800002.0
2006-11-28 21:38:00,90.891,90.891,90.869,90.871,155200000.0
2006-11-28 21:39:00,90.861,90.894,90.827,90.871,364400000.0
2006-11-28 21:40:00,90.874,90.913,90.874,90.896,467800000.0
2006-11-28 21:41:00,90.893,90.917,90.89,90.905,447300001.0
2006-11-28 21:42:00,90.909,90.925,90.889,90.91,329900002.0
2006-11-28 21:43:00,90.928,90.935,90.909,90.909,305799999.0
2006-11-28 21:44:00,90.888,90.92,90.886,90.92,832000002.0
2006-11-28 21:45:00,90.914,90.918,90.881,90.892,382699998.0
2006-11-28 21:46:00,90.872,90.895,90.848,90.878,214599999.0
2006-11-28 21:47:00,90.887,90.923,90.861,90.865,506199995.0
2006-11-28 21:48:00,90.915,90.915,90.853,90.881,708699997.0
2006-11-28 21:49:00,90.879,90.92,90.871,90.893,208300001.0
2006-11-28 21:50:00,90.898,90.898,90.874,90.874,135300000.0
2006-11-28 21:51:00,90.886,90.921,90.873,90.895,329700001.0
2006-11-28 21:52:00,90.919,90.954,90.919,90.944,135700001.0
2006-11-28 21:53:00,90.94,90.953,90.922,90.938,424100001.0
2006-11-28 21:54:00,90.94,90.953,90.92,90.936,324099999.0
2006-11-28 21:55:00,90.931,90.993,90.931,90.973,185799999.0
2006-11-28 21:56:00,90.951,90.973,90.942,90.96,341400003.0
2006-11-28 21:57:00,90.96,90.964,90.935,90.935,148200001.0
2006-11-28 21:58:00,90.929,90.963,90.922,90.944,178100001.0
2006-11-28 21:59:00,90.952,90.954,90.923,90.945,432499997.0
2006-11-28 22:00:00,90.941,90.943,90.884,90.9,625399999.0
2006-11-28 22:01:00,90.905,90.939,90.878,90.939,764600006.0
2006-11-28 22:02:00,90.911,90.931,90.874,90.913,696000004.0
2006-11-28 22:03:00,90.912,90.943,90.876,90.904,528300000.0
2006-11-28 22:04:00,90.931,90.957,90.912,90.943,581700001.0
2006-11-28 22:05:00,90.923,90.943,90.898,90.94,160300002.0
2006-11-28 22:06:00,90.95,90.971,90.933,90.957,189400001.0
2006-11-28 22:07:00,90.949,90.976,90.942,90.972,292900003.0
2006-11-28 22:08:00,90.916,90.957,90.904,90.957,145999996.0
2006-11-28 22:09:00,90.962,90.962,90.892,90.923,139999998.0
2006-11-28 22:10:00,90.961,90.976,90.938,90.963,183800000.0
2006-11-28 22:11:00,90.883,90.957,90.873,90.932,414099999.0
2006-11-28 22:12:00,90.957,90.963,90.875,90.939,396499998.0
2006-11-28 22:13:00,90.948,90.984,90.867,90.96,373500001.0
2006-11-28 22:14:00,90.893,90.949,90.831,90.9,222099998.0
2006-11-28 22:15:00,90.92,90.952,90.907,90.925,162599999.0
2006-11-28 22:16:00,90.932,90.982,90.901,90.969,347300001.0
2006-11-28 22:17:00,90.914,90.975,90.91,90.972,205200000.0
2006-11-28 22:18:00,90.967,90.967,90.891,90.891,464999998.0
2006-11-28 22:19:00,90.947,90.973,90.943,90.973,316100000.0
2006-11-28 22:20:00,90.971,90.971,90.91,90.935,305199995.0
2006-11-28 22:21:00,90.972,90.978,90.929,90.945,211199997.0
2006-11-28 22:22:00,90.972,90.986,90.927,90.959,380900000.0
2006-11-28 22:23:00,90.98,90.98,90.917,90.98,563900008.0
2006-11-28 22:24:00,90.955,90.979,90.925,90.979,327200008.0
2006-11-28 22:25:00,90.975,91.002,90.974,90.983,151900001.0
2006-11-28 22:26:00,90.972,90.983,90.958,90.965,210199998.0
2006-11-28 22:27:00,90.926,90.973,90.9,90.972,647299999.0
2006-11-28 22:28:00,90.97,90.976,90.912,90.946,314100000.0
2006-11-28 22:29:00,90.971,90.972,90.923,90.926,240199998.0
2006-11-28 22:30:00,90.949,90.969,90.915,90.926,149499998.0
2006-11-28 22:31:00,90.968,90.968,90.882,90.936,539700003.0
2006-11-28 22:32:00,90.967,90.967,90.901,90.901,375499997.0
2006-11-28 22:33:00,90.957,90.978,90.904,90.947,566199997.0
2006-11-28 22:34:00,90.972,90.984,90.919,90.939,503600002.0
2006-11-28 22:35:00,90.955,90.972,90.948,90.963,226700000.0
2006-11-28 22:36:00,90.96,90.972,90.942,90.955,466100000.0
2006-11-28 22:37:00,90.976,90.976,90.941,90.947,182700000.0
2006-11-28 22:38:00,90.973,90.973,90.938,90.953,206600001.0
2006-11-28 22:39:00,90.932,90.953,90.891,90.946,308300005.0
2006-11-28 22:40:00,90.954,90.957,90.924,90.924,286300002.0
2006-11-28 22:41:00,90.94,90.945,90.918,90.929,262799998.0
2006-11-28 22:42:00,90.932,90.953,90.915,90.932,107000000.0
2006-11-28 22:43:00,90.935,90.938,90.901,90.923,231100001.0
2006-11-28 22:44:00,90.907,90.945,90.903,90.921,382200000.0
2006-11-28 22:45:00,90.923,90.94,90.894,90.922,613400000.0
2006-11-28 22:46:00,90.936,90.952,90.88,90.891,269500002.0
2006-11-28 22:47:00,90.939,90.961,90.931,90.952,247800002.0
2006-11-28 22:48:00,90.944,90.963,90.897,90.933,281900001.0
2006-11-28 22:49:00,90.95,90.986,90.93,90.969,275600000.0
2006-11-28 22:50:00,90.945,90.979,90.941,90.97,200400000.0
2006-11-28 22:51:00,90.963,90.986,90.948,90.954,266199995.0
2006-11-28 22:52:00,90.962,90.991,90.919,90.969,185699997.0
2006-11-28 22:53:00,90.96,90.982,90.877,90.958,564500001.0
2006-11-28 22:54:00,90.898,90.965,90.883,90.94,238799995.0
2006-11-28 22:55:00,90.906,90.955,90.894,90.949,264500003.0
2006-11-28 22:56:00,90.96,90.975,90.938,90.955,252900004.0
2006-11-28 22:57:00,90.976,90.982,90.936,90.961,324699995.0
2006-11-28 22:58:00,90.949,90.98,90.889,90.91,212100003.0
2006-11-28 22:59:00,90.898,90.956,90.861,90.911,455699997.0
2006-11-28 23:00:00,90.918,90.943,90.894,90.943,202999998.0
2006-11-28 23:01:00,90.934,90.955,90.846,90.91,131900000.0
2006-11-28 23:02:00,90.946,90.955,90.905,90.931,263500000.0
2006-11-28 23:03:00,90.967,90.974,90.938,90.938,257600001.0
2006-11-28 23:04:00,90.933,90.964,90.922,90.964,177700001.0
2006-11-28 23:05:00,90.924,90.946,90.918,90.946,189799997.0
2006-11-28 23:06:00,90.928,90.966,90.924,90.953,254499999.0
2006-11-28 23:07:00,90.98,90.98,90.945,90.953,163600001.0
2006-11-28 23:08:00,90.966,90.991,90.953,90.976,95300000.0
2006-11-28 23:09:00,90.962,90.98,90.898,90.918,118800000.0
2006-11-28 23:10:00,90.92,90.934,90.894,90.908,235200001.0
2006-11-28 23:11:00,90.935,90.962,90.93,90.949,228500000.0
2006-11-28 23:12:00,90.93,90.957,90.916,90.932,162499999.0
2006-11-28 23:13:00,90.938,90.946,90.924,90.924,133700000.0
2006-11-28 23:14:00,90.949,90.957,90.93,90.93,231700001.0
2006-11-28 23:15:00,90.925,90.956,90.917,90.944,225000000.0
2006-11-28 23:16:00,90.957,90.972,90.945,90.95,190699997.0
2006-11-28 23:17:00,90.958,90.979,90.895,90.913,190099997.0
2006-11-28 23:18:00,90.964,90.973,90.93,90.93,224999999.0
2006-11-28 23:19:00,90.963,90.97,90.93,90.965,158000000.0
2006-11-28 23:20:00,90.975,90.975,90.926,90.935,187600000.0
2006-11-28 23:21:00,90.925,90.998,90.925,90.998,156600002.0
2006-11-28 23:22:00,90.961,90.982,90.946,90.962,190999999.0
2006-11-28 23:23:00,90.948,90.98,90.905,90.923,256899999.0
2006-11-28 23:24:00,90.944,90.972,90.924,90.972,108800000.0
2006-11-28 23:25:00,90.997,91.002,90.945,90.963,220699999.0
2006-11-28 23:26:00,90.942,90.972,90.939,90.972,139999999.0
2006-11-28 23:27:00,90.98,90.998,90.976,90.991,180999998.0
2006-11-28 23:28:00,90.971,90.99,90.959,90.974,165600001.0
2006-11-28 23:29:00,90.923,90.973,90.916,90.948,153200001.0
2006-11-28 23:30:00,90.961,90.967,90.928,90.929,91900000.0
2006-11-28 23:31:00,90.949,90.969,90.911,90.958,244999998.0
2006-11-28 23:32:00,90.912,90.965,90.912,90.953,157100002.0
2006-11-28 23:33:00,90.967,90.986,90.939,90.969,205299999.0
2006-11-28 23:34:00,90.946,90.971,90.895,90.961,270500000.0
2006-11-28 23:35:00,90.95,90.977,90.927,90.944,178700001.0
2006-11-28 23:36:00,90.954,90.987,90.94,90.96,241999994.0
2006-11-28 23:37:00,90.974,90.986,90.951,90.982,198600001.0
2006-11-28 23:38:00,90.931,90.979,90.927,90.961,115399999.0
2006-11-28 23:39:00,90.997,90.998,90.939,90.971,189300001.0
2006-11-28 23:40:00,90.995,91.005,90.979,90.993,229600001.0
2006-11-28 23:41:00,90.982,91.0,90.964,90.991,298500000.0
2006-11-28 23:42:00,90.964,90.982,90.939,90.939,235800000.0
2006-11-28 23:43:00,90.945,90.986,90.931,90.96,154400002.0
2006-11-28 23:44:00,90.966,90.991,90.948,90.991,212899997.0
2006-11-28 23:45:00,90.988,90.992,90.949,90.968,283899997.0
2006-11-28 23:46:00,90.966,90.993,90.939,90.95,201600001.0
2006-11-28 23:47:00,90.981,90.99,90.955,90.968,112999998.0
2006-11-28 23:48:00,90.97,91.007,90.956,91.007,326899995.0
2006-11-28 23:49:00,90.982,91.022,90.982,91.018,105899999.0
2006-11-28 23:50:00,90.97,91.044,90.95,91.02,150600000.0
2006-11-28 23:51:00,91.014,91.065,91.014,91.043,161599999.0
2006-11-28 23:52:00,91.028,91.04,91.011,91.035,198499997.0
2006-11-28 23:53:00,91.012,91.031,90.986,91.02,110399999.0
2006-11-28 23:54:00,91.006,91.026,90.986,91.026,213699998.0
2006-11-28 23:55:00,91.05,91.051,91.02,91.02,232899995.0
2006-11-28 23:56:00,91.027,91.028,90.999,91.006,128600001.0
2006-11-28 23:57:00,91.019,91.019,90.991,90.991,103500000.0
2006-11-28 23:58:00,90.972,91.014,90.968,91.005,174999997.0
2006-11-28 23:59:00,90.996,90.996,90.948,90.951,373099996.0
2006-11-29 00:00:00,90.97,90.993,90.916,90.976,195100004.0
2006-11-29 00:01:00,90.95,91.013,90.927,91.013,255899996.0
2006-11-29 00:02:00,90.985,91.018,90.939,90.991,97799999.0
2006-11-29 00:03:00,91.015,91.033,90.991,91.015,179199996.0
2006-11-29 00:04:00,91.025,91.07,91.014,91.07,272099996.0
2006-11-29 00:05:00,91.062,91.084,91.054,91.066,228500001.0
2006-11-29 00:06:00,91.066,91.081,91.032,91.068,172999996.0
2006-11-29 00:07:00,91.066,91.067,91.026,91.045,203699998.0
2006-11-29 00:08:00,91.062,91.068,91.042,91.049,183299999.0
2006-11-29 00:09:00,91.066,91.066,91.017,91.041,109999999.0
2006-11-29 00:10:00,91.065,91.065,91.031,91.052,268499998.0
2006-11-29 00:11:00,91.075,91.092,91.031,91.058,151899997.0
2006-11-29 00:12:00,91.067,91.071,91.027,91.027,126999999.0
2006-11-29 00:13:00,91.054,91.064,91.028,91.034,321600003.0
2006-11-29 00:14:00,91.07,91.075,91.049,91.049,269099998.0
2006-11-29 00:15:00,91.034,91.061,91.003,91.023,160300001.0
2006-11-29 00:16:00,91.042,91.057,91.024,91.037,121800000.0
2006-11-29 00:17:00,91.043,91.067,91.03,91.041,223100002.0
2006-11-29 00:18:00,91.062,91.081,91.049,91.049,220700002.0
2006-11-29 00:19:00,91.025,91.048,90.995,91.005,167700001.0
2006-11-29 00:20:00,90.985,91.025,90.981,91.025,164700000.0
2006-11-29 00:21:00,90.992,91.022,90.991,91.022,169799996.0
2006-11-29 00:22:00,91.035,91.053,91.003,91.003,366199994.0
2006-11-29 00:23:00,91.005,91.048,90.994,91.032,249799998.0
2006-11-29 00:24:00,91.009,91.024,90.993,90.997,193099996.0
2006-11-29 00:25:00,91.005,91.023,90.985,91.003,111100000.0
2006-11-29 00:26:00,91.015,91.029,90.991,90.991,158200001.0
2006-11-29 00:27:00,91.014,91.029,90.987,91.024,214899998.0
2006-11-29 00:28:00,91.019,91.019,90.971,90.971,234499999.0
2006-11-29 00:29:00,90.975,91.002,90.967,90.988,266100002.0
2006-11-29 00:30:00,91.0,91.012,90.982,91.002,242600003.0
2006-11-29 00:31:00,90.979,90.997,90.968,90.98,235099998.0
2006-11-29 00:32:00,90.953,90.985,90.939,90.981,184399999.0
2006-11-29 00:33:00,90.973,90.998,90.947,90.965,176199998.0
2006-11-29 00:34:00,90.977,91.003,90.971,90.985,237100000.0
2006-11-29 00:35:00,90.987,91.003,90.972,90.982,78599999.0
2006-11-29 00:36:00,90.995,91.014,90.991,90.996,289899997.0
2006-11-29 00:37:00,91.002,91.009,90.959,90.964,240899997.0
2006-11-29 00:38:00,90.975,90.984,90.929,90.959,243299998.0
2006-11-29 00:39:00,91.0,91.005,90.956,90.964,200999997.0
2006-11-29 00:40:00,90.979,90.997,90.946,90.964,243000004.0
2006-11-29 00:41:00,90.994,90.998,90.953,90.959,157600002.0
2006-11-29 00:42:00,90.943,90.987,90.943,90.986,253200001.0
2006-11-29 00:43:00,90.973,90.99,90.926,90.99,163800001.0
2006-11-29 00:44:00,90.975,90.975,90.94,90.946,52100000.0
2006-11-29 00:45:00,90.949,91.0,90.949,90.969,119100001.0
2006-11-29 00:46:00,90.963,90.991,90.955,90.991,199500001.0
2006-11-29 00:47:00,90.986,91.003,90.959,90.959,276300000.0
2006-11-29 00:48:00,90.977,91.003,90.967,90.997,175699999.0
2006-11-29 00:49:00,90.959,90.992,90.953,90.992,142800000.0
2006-11-29 00:50:00,90.978,90.984,90.951,90.951,189199997.0
2006-11-29 00:51:00,90.974,90.996,90.954,90.954,181700000.0
2006-11-29 00:52:00,91.007,91.017,90.938,90.938,181399999.0
2006-11-29 00:53:00,90.987,90.987,90.936,90.94,209300002.0
2006-11-29 00:54:00,90.982,91.003,90.951,91.003,200000002.0
2006-11-29 00:55:00,90.969,90.978,90.941,90.96,201100000.0
2006-11-29 00:56:00,90.95,90.978,90.936,90.948,147399999.0
2006-11-29 00:57:00,90.96,90.996,90.952,90.996,106600001.0
2006-11-29 00:58:00,90.98,91.011,90.967,91.002,124700000.0
2006-11-29 00:59:00,91.002,91.002,90.957,90.971,212500001.0
2006-11-29 01:00:00,90.968,91.02,90.942,90.957,250800000.0
2006-11-29 01:01:00,91.016,91.017,90.983,91.003,165700000.0
2006-11-29 01:02:00,90.974,91.004,90.961,91.004,175799999.0
2006-11-29 01:03:00,90.973,91.0,90.956,91.0,125499999.0
2006-11-29 01:04:00,91.034,91.037,91.001,91.018,128299998.0
2006-11-29 01:05:00,91.035,91.046,91.02,91.046,197599999.0
2006-11-29 01:06:00,91.039,91.052,91.021,91.044,168499999.0
2006-11-29 01:07:00,91.025,91.034,91.002,91.018,109700000.0
2006-11-29 01:08:00,91.026,91.039,91.008,91.021,284700000.0
2006-11-29 01:09:00,90.984,91.051,90.984,91.051,207699998.0
2006-11-29 01:10:00,91.051,91.051,91.024,91.03,219300000.0
2006-11-29 01:11:00,91.032,91.06,91.031,91.06,113200002.0
2006-11-29 01:12:00,91.018,91.067,91.014,91.066,216300000.0
2006-11-29 01:13:00,91.021,91.057,91.014,91.034,197800000.0
2006-11-29 01:14:00,91.017,91.061,91.017,91.028,261100000.0
2006-11-29 01:15:00,91.023,91.053,90.996,91.028,246599998.0
2006-11-29 01:16:00,91.055,91.058,91.029,91.029,167899999.0
2006-11-29 01:17:00,91.04,91.053,90.987,91.026,280900000.0
2006-11-29 01:18:00,91.029,91.061,91.008,91.018,347900000.0
2006-11-29 01:19:00,91.049,91.054,91.004,91.036,145300000.0
2006-11-29 01:20:00,91.037,91.069,91.01,91.017,305800003.0
2006-11-29 01:21:00,91.069,91.069,91.039,91.043,160200001.0
2006-11-29 01:22:00,91.052,91.076,91.02,91.046,175399998.0
2006-11-29 01:23:00,91.049,91.049,90.998,91.01,197800000.0
2006-11-29 01:24:00,91.062,91.069,91.042,91.046,129200000.0
2006-11-29 01:25:00,91.041,91.064,91.02,91.051,247300000.0
2006-11-29 01:26:00,91.076,91.078,91.045,91.063,165499997.0
2006-11-29 01:27:00,91.06,91.079,91.04,91.048,133000001.0
2006-11-29 01:28:00,91.096,91.109,91.084,91.088,144199998.0
2006-11-29 01:29:00,91.11,91.11,91.088,91.089,286199998.0
2006-11-29 01:30:00,91.083,91.107,91.063,91.092,177799997.0
2006-11-29 01:31:00,91.076,91.116,91.011,91.052,393299996.0
2006-11-29 01:32:00,91.078,91.096,91.048,91.092,246899997.0
2006-11-29 01:33:00,91.107,91.107,91.079,91.091,227399998.0
2006-11-29 01:34:00,91.056,91.1,91.056,91.091,127800001.0
2006-11-29 01:35:00,91.077,91.092,91.063,91.079,75200000.0
2006-11-29 01:36:00,91.069,91.082,91.047,91.063,193299999.0
2006-11-29 01:37:00,91.096,91.096,91.072,91.083,156299999.0
2006-11-29 01:38:00,91.086,91.087,91.014,91.014,129899999.0
2006-11-29 01:39:00,91.041,91.065,91.019,91.037,61399999.0
2006-11-29 01:40:00,91.087,91.087,91.054,91.055,295599999.0
2006-11-29 01:41:00,91.009,91.065,91.002,91.063,207200001.0
2006-11-29 01:42:00,91.085,91.091,91.054,91.054,170699997.0
2006-11-29 01:43:00,91.077,91.077,91.005,91.012,122300000.0
2006-11-29 01:44:00,91.07,91.087,91.048,91.048,297400000.0
2006-11-29 01:45:00,91.048,91.079,91.042,91.071,139100000.0
2006-11-29 01:46:00,91.071,91.075,91.039,91.05,247700003.0
2006-11-29 01:47:00,91.091,91.1,91.08,91.083,238599998.0
2006-11-29 01:48:00,91.054,91.085,91.042,91.085,175199999.0
2006-11-29 01:49:00,91.079,91.094,91.072,91.085,187800004.0
2006-11-29 01:50:00,91.055,91.055,90.985,90.986,144299999.0
2006-11-29 01:51:00,90.977,91.006,90.968,90.994,155900000.0
2006-11-29 01:52:00,90.962,90.981,90.933,90.942,182100002.0
2006-11-29 01:53:00,90.907,90.925,90.889,90.899,176599998.0
2006-11-29 01:54:00,90.905,90.905,90.849,90.849,75600000.0
2006-11-29 01:55:00,90.854,90.895,90.839,90.875,96299999.0
2006-11-29 01:56:00,90.883,90.914,90.883,90.91,125600001.0
2006-11-29 01:57:00,90.904,90.923,90.854,90.9,135299999.0
2006-11-29 01:58:00,90.902,90.938,90.895,90.909,162200000.0
2006-11-29 01:59:00,90.91,90.94,90.896,90.94,297000002.0
2006-11-29 02:00:00,90.92,90.936,90.916,90.935,228600001.0
2006-11-29 02:01:00,90.917,90.936,90.905,90.921,205699997.0
2006-11-29 02:02:00,90.919,90.934,90.891,90.896,155900002.0
2006-11-29 02:03:00,90.882,90.949,90.876,90.922,231900000.0
2006-11-29 02:04:00,90.926,90.942,90.909,90.927,183200000.0
2006-11-29 02:05:00,90.91,90.91,90.869,90.882,144900002.0
2006-11-29 02:06:00,90.904,90.924,90.892,90.903,98900000.0
2006-11-29 02:07:00,90.886,90.898,90.872,90.891,278599998.0
2006-11-29 02:08:00,90.89,90.893,90.858,90.858,228599997.0
2006-11-29 02:09:00,90.853,90.865,90.842,90.857,246299998.0
2006-11-29 02:10:00,90.828,90.836,90.801,90.815,165300000.0
2006-11-29 02:11:00,90.829,90.829,90.789,90.802,246300002.0
2006-11-29 02:12:00,90.816,90.816,90.768,90.782,108700000.0
2006-11-29 02:13:00,90.785,90.805,90.772,90.791,148499998.0
2006-11-29 02:14:00,90.765,90.783,90.749,90.766,71100000.0
2006-11-29 02:15:00,90.76,90.777,90.734,90.752,234999999.0
2006-11-29 02:16:00,90.717,90.747,90.705,90.747,150600001.0
2006-11-29 02:17:00,90.745,90.753,90.724,90.729,193099999.0
2006-11-29 02:18:00,90.747,90.748,90.723,90.733,163499999.0
2006-11-29 02:19:00,90.739,90.743,90.705,90.724,252299998.0
2006-11-29 02:20:00,90.707,90.735,90.687,90.735,109100001.0
2006-11-29 02:21:00,90.748,90.767,90.723,90.743,263900001.0
2006-11-29 02:22:00,90.762,90.762,90.732,90.732,161000002.0
2006-11-29 02:23:00,90.716,90.734,90.686,90.694,236699998.0
2006-11-29 02:24:00,90.676,90.7,90.661,90.684,185299999.0
2006-11-29 02:25:00,90.695,90.695,90.663,90.664,175200000.0
2006-11-29 02:26:00,90.672,90.704,90.672,90.696,145800002.0
2006-11-29 02:27:00,90.694,90.719,90.684,90.719,246899999.0
2006-11-29 02:28:00,90.704,90.721,90.691,90.693,232000002.0
2006-11-29 02:29:00,90.662,90.68,90.639,90.649,126000001.0
2006-11-29 02:30:00,90.655,90.655,90.575,90.591,144400001.0
2006-11-29 02:31:00,90.604,90.604,90.559,90.578,255100001.0
2006-11-29 02:32:00,90.596,90.614,90.583,90.584,168300000.0
2006-11-29 02:33:00,90.578,90.6,90.553,90.59,193400001.0
2006-11-29 02:34:00,90.575,90.633,90.575,90.633,122899998.0
2006-11-29 02:35:00,90.63,90.651,90.619,90.62,188800002.0
2006-11-29 02:36:00,90.644,90.653,90.614,90.624,183200000.0
2006-11-29 02:37:00,90.614,90.643,90.614,90.635,108600000.0
2006-11-29 02:38:00,90.635,90.665,90.621,90.665,180100000.0
2006-11-29 02:39:00,90.682,90.706,90.66,90.66,260500002.0
2006-11-29 02:40:00,90.676,90.693,90.665,90.688,109100000.0
2006-11-29 02:41:00,90.674,90.692,90.66,90.689,144800003.0
2006-11-29 02:42:00,90.635,90.676,90.616,90.637,162399998.0
2006-11-29 02:43:00,90.679,90.697,90.651,90.695,275400004.0
2006-11-29 02:44:00,90.675,90.69,90.645,90.645,238399997.0
2006-11-29 02:45:00,90.69,90.692,90.664,90.664,222799999.0
2006-11-29 02:46:00,90.69,90.714,90.683,90.71,173100001.0
2006-11-29 02:47:00,90.703,90.72,90.668,90.711,244500003.0
2006-11-29 02:48:00,90.74,90.747,90.716,90.721,246799999.0
2006-11-29 02:49:00,90.688,90.726,90.683,90.717,211000004.0
2006-11-29 02:50:00,90.723,90.732,90.706,90.712,260099999.0
2006-11-29 02:51:00,90.671,90.708,90.666,90.708,179300002.0
2006-11-29 02:52:00,90.704,90.708,90.658,90.658,270299998.0
2006-11-29 02:53:00,90.667,90.703,90.641,90.703,164499999.0
2006-11-29 02:54:00,90.634,90.723,90.634,90.723,190700001.0
2006-11-29 02:55:00,90.683,90.71,90.657,90.703,124600002.0
2006-11-29 02:56:00,90.705,90.736,90.7,90.727,206399999.0
2006-11-29 02:57:00,90.718,90.731,90.694,90.716,297999995.0
2006-11-29 02:58:00,90.696,90.72,90.663,90.663,119300001.0
2006-11-29 02:59:00,90.656,90.696,90.656,90.673,162799999.0
2006-11-29 03:00:00,90.647,90.69,90.644,90.673,221099997.0
2006-11-29 03:01:00,90.649,90.681,90.641,90.66,174300000.0
2006-11-29 03:02:00,90.677,90.692,90.662,90.666,126200003.0
2006-11-29 03:03:00,90.652,90.67,90.633,90.662,199000001.0
2006-11-29 03:04:00,90.633,90.671,90.62,90.671,90400000.0
2006-11-29 03:05:00,90.677,90.679,90.634,90.652,191400001.0
2006-11-29 03:06:00,90.677,90.695,90.664,90.68,130600000.0
2006-11-29 03:07:00,90.654,90.688,90.641,90.685,142799998.0
2006-11-29 03:08:00,90.658,90.677,90.62,90.66,255500003.0
2006-11-29 03:09:00,90.638,90.659,90.599,90.651,239299994.0
2006-11-29 03:10:00,90.633,90.656,90.599,90.644,197899999.0
2006-11-29 03:11:00,90.609,90.645,90.609,90.634,145799999.0
2006-11-29 03:12:00,90.63,90.636,90.588,90.609,189199996.0
2006-11-29 03:13:00,90.629,90.631,90.605,90.613,141399999.0
2006-11-29 03:14:00,90.599,90.614,90.574,90.598,156700002.0
2006-11-29 03:15:00,90.593,90.593,90.548,90.559,143500002.0
2006-11-29 03:16:00,90.539,90.563,90.529,90.539,223599999.0
2006-11-29 03:17:00,90.52,90.545,90.505,90.523,217300002.0
2006-11-29 03:18:00,90.523,90.54,90.515,90.534,167599999.0
2006-11-29 03:19:00,90.494,90.548,90.475,90.52,145300000.0
2006-11-29 03:20:00,90.565,90.565,90.519,90.519,226499999.0
2006-11-29 03:21:00,90.523,90.554,90.506,90.515,132299998.0
2006-11-29 03:22:00,90.545,90.557,90.521,90.529,181399999.0
2006-11-29 03:23:00,90.537,90.552,90.523,90.534,154899997.0
2006-11-29 03:24:00,90.516,90.532,90.492,90.507,317600004.0
2006-11-29 03:25:00,90.488,90.547,90.469,90.522,241400002.0
2006-11-29 03:26:00,90.53,90.56,90.53,90.55,293099999.0
2006-11-29 03:27:00,90.541,90.562,90.538,90.54,266199999.0
2006-11-29 03:28:00,90.552,90.552,90.487,90.487,99700000.0
2006-11-29 03:29:00,90.494,90.552,90.489,90.516,338000003.0
2006-11-29 03:30:00,90.546,90.565,90.508,90.537,232099998.0
2006-11-29 03:31:00,90.522,90.545,90.516,90.54,153800000.0
2006-11-29 03:32:00,90.53,90.53,90.496,90.51,149799998.0
2006-11-29 03:33:00,90.49,90.507,90.46,90.507,281100001.0
2006-11-29 03:34:00,90.512,90.533,90.485,90.516,80699998.0
2006-11-29 03:35:00,90.504,90.521,90.483,90.495,202999997.0
2006-11-29 03:36:00,90.512,90.535,90.489,90.534,124099999.0
2006-11-29 03:37:00,90.531,90.543,90.48,90.533,218099999.0
2006-11-29 03:38:00,90.55,90.554,90.503,90.537,279799996.0
2006-11-29 03:39:00,90.539,90.539,90.486,90.5,206200002.0
2006-11-29 03:40:00,90.542,90.559,90.533,90.549,261500001.0
2006-11-29 03:41:00,90.526,90.562,90.521,90.556,294700000.0
2006-11-29 03:42:00,90.565,90.569,90.526,90.566,178800000.0
2006-11-29 03:43:00,90.554,90.58,90.526,90.556,186999998.0
2006-11-29 03:44:00,90.534,90.572,90.526,90.553,308299999.0
2006-11-29 03:45:00,90.538,90.569,90.529,90.559,150100001.0
2006-11-29 03:46:00,90.575,90.585,90.553,90.568,322399993.0
2006-11-29 03:47:00,90.58,90.598,90.554,90.558,238899998.0
2006-11-29 03:48:00,90.585,90.597,90.574,90.587,127499998.0
2006-11-29 03:49:00,90.558,90.593,90.551,90.593,190499999.0
2006-11-29 03:50:00,90.563,90.565,90.534,90.55,265899996.0
2006-11-29 03:51:00,90.498,90.575,90.485,90.575,185699999.0
2006-11-29 03:52:00,90.539,90.579,90.539,90.579,142799998.0
2006-11-29 03:53:00,90.535,90.591,90.535,90.586,165800001.0
2006-11-29 03:54:00,90.573,90.595,90.557,90.57,72700000.0
2006-11-29 03:55:00,90.573,90.588,90.557,90.573,101900000.0
2006-11-29 03:56:00,90.582,90.582,90.547,90.559,283000000.0
2006-11-29 03:57:00,90.555,90.555,90.505,90.52,130500000.0
2006-11-29 03:58:00,90.528,90.571,90.521,90.536,260300004.0
2006-11-29 03:59:00,90.513,90.565,90.507,90.528,186099999.0
2006-11-29 04:00:00,90.573,90.574,90.536,90.547,270099999.0
2006-11-29 04:01:00,90.511,90.553,90.495,90.534,166600002.0
2006-11-29 04:02:00,90.537,90.551,90.509,90.525,227000002.0
2006-11-29 04:03:00,90.534,90.547,90.509,90.539,129600001.0
2006-11-29 04:04:00,90.561,90.561,90.523,90.536,198000000.0
2006-11-29 04:05:00,90.518,90.554,90.507,90.537,137100000.0
2006-11-29 04:06:00,90.555,90.56,90.523,90.523,183799999.0
2006-11-29 04:07:00,90.536,90.556,90.528,90.551,278900000.0
2006-11-29 04:08:00,90.51,90.539,90.495,90.539,148100002.0
2006-11-29 04:09:00,90.51,90.551,90.507,90.52,240299999.0
2006-11-29 04:10:00,90.508,90.528,90.482,90.504,121000001.0
2006-11-29 04:11:00,90.513,90.513,90.467,90.483,154000001.0
2006-11-29 04:12:00,90.502,90.524,90.476,90.476,139999996.0
2006-11-29 04:13:00,90.52,90.532,90.485,90.512,325999997.0
2006-11-29 04:14:00,90.533,90.533,90.51,90.516,111399998.0
2006-11-29 04:15:00,90.515,90.515,90.461,90.489,231100000.0
2006-11-29 04:16:00,90.502,90.513,90.46,90.46,333699996.0
2006-11-29 04:17:00,90.45,90.516,90.45,90.516,145500000.0
2006-11-29 04:18:00,90.503,90.521,90.488,90.521,136000001.0
2006-11-29 04:19:00,90.475,90.52,90.475,90.497,239199999.0
2006-11-29 04:20:00,90.512,90.527,90.481,90.487,207499998.0
2006-11-29 04:21:00,90.54,90.551,90.531,90.547,207199999.0
2006-11-29 04:22:00,90.547,90.547,90.475,90.475,157099998.0
2006-11-29 04:23:00,90.524,90.547,90.511,90.521,144699999.0
2006-11-29 04:24:00,90.506,90.549,90.504,90.529,191700003.0
2006-11-29 04:25:00,90.538,90.549,90.504,90.507,120100002.0
2006-11-29 04:26:00,90.513,90.523,90.487,90.501,241100003.0
2006-11-29 04:27:00,90.519,90.569,90.506,90.565,228700001.0
2006-11-29 04:28:00,90.532,90.539,90.503,90.524,197100001.0
2006-11-29 04:29:00,90.537,90.542,90.488,90.488,156099999.0
2006-11-29 04:30:00,90.528,90.546,90.485,90.523,265800001.0
2006-11-29 04:31:00,90.531,90.55,90.494,90.535,197700003.0
2006-11-29 04:32:00,90.509,90.526,90.487,90.509,152600003.0
2006-11-29 04:33:00,90.508,90.517,90.481,90.493,198100001.0
2006-11-29 04:34:00,90.472,90.496,90.461,90.489,137700001.0
2006-11-29 04:35:00,90.48,90.505,90.478,90.505,98199999.0
2006-11-29 04:36:00,90.503,90.515,90.476,90.498,99799999.0
2006-11-29 04:37:00,90.479,90.525,90.479,90.522,169399998.0
2006-11-29 04:38:00,90.52,90.532,90.493,90.527,165999999.0
2006-11-29 04:39:00,90.503,90.535,90.485,90.515,192099999.0
2006-11-29 04:40:00,90.525,90.547,90.505,90.542,195399999.0
2006-11-29 04:41:00,90.543,90.556,90.532,90.547,222800002.0
2006-11-29 04:42:00,90.548,90.548,90.512,90.52,169400001.0
2006-11-29 04:43:00,90.53,90.556,90.508,90.552,360399998.0
2006-11-29 04:44:00,90.553,90.553,90.496,90.523,211399998.0
2006-11-29 04:45:00,90.534,90.534,90.478,90.488,242499996.0
2006-11-29 04:46:00,90.509,90.548,90.496,90.548,137899995.0
2006-11-29 04:47:00,90.542,90.563,90.54,90.554,202499998.0
2006-11-29 04:48:00,90.55,90.55,90.522,90.529,161200000.0
2006-11-29 04:49:00,90.52,90.541,90.514,90.526,360000002.0
2006-11-29 04:50:00,90.479,90.531,90.479,90.531,166099999.0
2006-11-29 04:51:00,90.484,90.545,90.484,90.537,292799999.0
2006-11-29 04:52:00,90.53,90.557,90.51,90.548,210099998.0
2006-11-29 04:53:00,90.543,90.543,90.508,90.523,287500001.0
2006-11-29 04:54:00,90.506,90.548,90.485,90.548,230199998.0
2006-11-29 04:55:00,90.482,90.542,90.482,90.54,157900001.0
2006-11-29 04:56:00,90.524,90.549,90.522,90.538,256100001.0
2006-11-29 04:57:00,90.541,90.541,90.514,90.516,159799999.0
2006-11-29 04:58:00,90.522,90.53,90.49,90.497,166500000.0
2006-11-29 04:59:00,90.529,90.535,90.51,90.516,82400000.0
2006-11-29 05:00:00,90.496,90.549,90.485,90.549,171099998.0
2006-11-29 05:01:00,90.535,90.564,90.514,90.532,141800000.0
2006-11-29 05:02:00,90.542,90.552,90.506,90.516,235199999.0
2006-11-29 05:03:00,90.519,90.526,90.487,90.499,161000000.0
2006-11-29 05:04:00,90.493,90.514,90.473,90.476,222799996.0
2006-11-29 05:05:00,90.471,90.497,90.43,90.455,156599999.0
2006-11-29 05:06:00,90.494,90.52,90.491,90.51,213000000.0
2006-11-29 05:07:00,90.476,90.534,90.465,90.522,206199998.0
2006-11-29 05:08:00,90.509,90.548,90.493,90.524,187599999.0
2006-11-29 05:09:00,90.488,90.558,90.476,90.546,194899997.0
2006-11-29 05:10:00,90.521,90.553,90.511,90.551,189899999.0
2006-11-29 05:11:00,90.527,90.56,90.508,90.538,206900002.0
2006-11-29 05:12:00,90.506,90.55,90.495,90.548,168100004.0
2006-11-29 05:13:00,90.549,90.553,90.509,90.528,166299996.0
2006-11-29 05:14:00,90.515,90.55,90.503,90.528,162099998.0
2006-11-29 05:15:00,90.554,90.554,90.515,90.515,174699998.0
2006-11-29 05:16:00,90.507,90.54,90.473,90.523,105400000.0
2006-11-29 05:17:00,90.528,90.555,90.507,90.541,268000001.0
2006-11-29 05:18:00,90.533,90.533,90.498,90.507,83900000.0
2006-11-29 05:19:00,90.551,90.551,90.513,90.522,203199996.0
2006-11-29 05:20:00,90.551,90.551,90.517,90.527,148600002.0
2006-11-29 05:21:00,90.519,90.573,90.519,90.56,165500003.0
2006-11-29 05:22:00,90.546,90.557,90.51,90.51,170500000.0
2006-11-29 05:23:00,90.491,90.513,90.481,90.499,222099999.0
2006-11-29 05:24:00,90.484,90.512,90.484,90.512,173799997.0
2006-11-29 05:25:00,90.496,90.521,90.496,90.512,210600001.0
2006-11-29 05:26:00,90.47,90.502,90.462,90.478,219599998.0
2006-11-29 05:27:00,90.461,90.479,90.418,90.433,179799999.0
2006-11-29 05:28:00,90.462,90.506,90.446,90.506,215399995.0
2006-11-29 05:29:00,90.487,90.518,90.478,90.506,264099996.0
2006-11-29 05:30:00,90.461,90.498,90.458,90.467,236699996.0
2006-11-29 05:31:00,90.481,90.509,90.461,90.475,185100000.0
2006-11-29 05:32:00,90.452,90.491,90.452,90.484,134500000.0
2006-11-29 05:33:00,90.482,90.517,90.475,90.517,200399998.0
2006-11-29 05:34:00,90.485,90.495,90.461,90.473,181199998.0
2006-11-29 05:35:00,90.461,90.514,90.461,90.5,156200001.0
2006-11-29 05:36:00,90.493,90.516,90.479,90.5,226000004.0
2006-11-29 05:37:00,90.501,90.513,90.462,90.477,293200000.0
2006-11-29 05:38:00,90.491,90.507,90.452,90.495,183000001.0
2006-11-29 05:39:00,90.494,90.525,90.464,90.511,151799999.0
2006-11-29 05:40:00,90.534,90.557,90.516,90.549,111300000.0
2006-11-29 05:41:00,90.553,90.566,90.536,90.54,251899998.0
2006-11-29 05:42:00,90.526,90.543,90.509,90.535,123699997.0
2006-11-29 05:43:00,90.535,90.546,90.51,90.529,148099999.0
2006-11-29 05:44:00,90.516,90.561,90.499,90.557,228800002.0
2006-11-29 05:45:00,90.524,90.543,90.496,90.529,177800000.0
2006-11-29 05:46:00,90.542,90.579,90.531,90.564,213799996.0
2006-11-29 05:47:00,90.565,90.57,90.547,90.553,151500001.0
2006-11-29 05:48:00,90.569,90.569,90.51,90.52,156699999.0
2006-11-29 05:49:00,90.543,90.563,90.52,90.543,173800001.0
2006-11-29 05:50:00,90.542,90.557,90.525,90.528,165900000.0
2006-11-29 05:51:00,90.56,90.581,90.543,90.581,233399997.0
2006-11-29 05:52:00,90.562,90.587,90.562,90.579,186499998.0
2006-11-29 05:53:00,90.58,90.593,90.564,90.564,322999994.0
2006-11-29 05:54:00,90.562,90.595,90.562,90.584,205599997.0
2006-11-29 05:55:00,90.587,90.588,90.542,90.542,184199998.0
2006-11-29 05:56:00,90.582,90.582,90.544,90.55,230000002.0
2006-11-29 05:57:00,90.575,90.584,90.553,90.582,205399999.0
2006-11-29 05:58:00,90.564,90.564,90.521,90.542,226899996.0
2006-11-29 05:59:00,90.556,90.574,90.511,90.528,246300003.0
2006-11-29 06:00:00,90.543,90.591,90.542,90.591,195099998.0
2006-11-29 06:01:00,90.585,90.585,90.509,90.509,265400005.0
2006-11-29 06:02:00,90.552,90.564,90.509,90.509,163700003.0
2006-11-29 06:03:00,90.552,90.587,90.552,90.587,164699999.0
2006-11-29 06:04:00,90.591,90.599,90.555,90.59,251600000.0
2006-11-29 06:05:00,90.581,90.595,90.566,90.587,149299999.0
2006-11-29 06:06:00,90.572,90.598,90.543,90.581,202200002.0
2006-11-29 06:07:00,90.59,90.593,90.537,90.537,174100001.0
2006-11-29 06:08:00,90.575,90.59,90.554,90.575,195400001.0
2006-11-29 06:09:00,90.577,90.593,90.564,90.574,178300002.0
2006-11-29 06:10:00,90.592,90.601,90.564,90.583,125599999.0
2006-11-29 06:11:00,90.615,90.625,90.566,90.606,209800002.0
2006-11-29 06:12:00,90.628,90.628,90.56,90.56,227999997.0
2006-11-29 06:13:00,90.616,90.625,90.59,90.607,190500000.0
2006-11-29 06:14:00,90.602,90.626,90.572,90.619,220499998.0
2006-11-29 06:15:00,90.605,90.626,90.599,90.611,295900001.0
2006-11-29 06:16:00,90.614,90.626,90.574,90.605,221200001.0
2006-11-29 06:17:00,90.62,90.641,90.616,90.626,88300000.0
2006-11-29 06:18:00,90.604,90.618,90.56,90.61,240699997.0
2006-11-29 06:19:00,90.616,90.64,90.601,90.619,221799997.0
2006-11-29 06:20:00,90.622,90.622,90.577,90.587,159900002.0
2006-11-29 06:21:00,90.614,90.633,90.581,90.607,155699999.0
2006-11-29 06:22:00,90.613,90.613,90.543,90.565,276500002.0
2006-11-29 06:23:00,90.582,90.603,90.572,90.592,108400000.0
2006-11-29 06:24:00,90.599,90.619,90.587,90.59,271199999.0
2006-11-29 06:25:00,90.597,90.612,90.561,90.588,267299999.0
2006-11-29 06:26:00,90.584,90.6,90.569,90.575,131899999.0
2006-11-29 06:27:00,90.57,90.589,90.545,90.552,293900001.0
2006-11-29 06:28:00,90.569,90.588,90.568,90.574,132599999.0
2006-11-29 06:29:00,90.564,90.591,90.539,90.562,161300001.0
2006-11-29 06:30:00,90.585,90.591,90.558,90.558,123100001.0
2006-11-29 06:31:00,90.54,90.567,90.516,90.54,184800001.0
2006-11-29 06:32:00,90.531,90.553,90.518,90.538,234299997.0
2006-11-29 06:33:00,90.544,90.557,90.525,90.537,270199994.0
2006-11-29 06:34:00,90.519,90.552,90.519,90.537,117799999.0
2006-11-29 06:35:00,90.524,90.548,90.524,90.544,219600002.0
2006-11-29 06:36:00,90.542,90.542,90.491,90.494,130700001.0
2006-11-29 06:37:00,90.522,90.538,90.489,90.492,112400000.0
2006-11-29 06:38:00,90.517,90.54,90.512,90.538,327999995.0
2006-11-29 06:39:00,90.499,90.524,90.479,90.496,100500000.0
2006-11-29 06:40:00,90.545,90.545,90.503,90.503,272599998.0
2006-11-29 06:41:00,90.5,90.521,90.478,90.514,219200000.0
2006-11-29 06:42:00,90.509,90.531,90.47,90.47,269500001.0
2006-11-29 06:43:00,90.527,90.528,90.475,90.488,217600002.0
2006-11-29 06:44:00,90.475,90.528,90.47,90.528,154499998.0
2006-11-29 06:45:00,90.518,90.542,90.501,90.501,261699999.0
2006-11-29 06:46:00,90.541,90.562,90.539,90.555,223200001.0
2006-11-29 06:47:00,90.555,90.564,90.529,90.556,223000002.0
2006-11-29 06:48:00,90.54,90.554,90.519,90.531,231400001.0
2006-11-29 06:49:00,90.499,90.538,90.495,90.527,110700000.0
2006-11-29 06:50:00,90.522,90.554,90.501,90.504,132899997.0
2006-11-29 06:51:00,90.497,90.556,90.474,90.513,230600001.0
2006-11-29 06:52:00,90.544,90.556,90.53,90.552,163000004.0
2006-11-29 06:53:00,90.539,90.561,90.538,90.55,111699999.0
2006-11-29 06:54:00,90.536,90.557,90.512,90.542,240399996.0
2006-11-29 06:55:00,90.543,90.564,90.543,90.552,74699999.0
2006-11-29 06:56:00,90.549,90.558,90.53,90.544,254200000.0
2006-11-29 06:57:00,90.549,90.549,90.494,90.5,52900000.0
2006-11-29 06:58:00,90.57,90.584,90.555,90.562,172199996.0
2006-11-29 06:59:00,90.549,90.568,90.521,90.542,259400001.0
2006-11-29 07:00:00,90.503,90.558,90.492,90.538,139099999.0
2006-11-29 07:01:00,90.532,90.577,90.513,90.551,113300002.0
2006-11-29 07:02:00,90.538,90.576,90.538,90.57,278199996.0
2006-11-29 07:03:00,90.539,90.56,90.501,90.501,112600000.0
2006-11-29 07:04:00,90.583,90.587,90.565,90.565,138200002.0
2006-11-29 07:05:00,90.57,90.599,90.57,90.599,195299999.0
2006-11-29 07:06:00,90.585,90.621,90.585,90.617,172500000.0
2006-11-29 07:07:00,90.577,90.6,90.546,90.567,230700003.0
2006-11-29 07:08:00,90.576,90.583,90.529,90.537,317700000.0
2006-11-29 07:09:00,90.572,90.604,90.572,90.599,143100001.0
2006-11-29 07:10:00,90.566,90.595,90.554,90.59,139599998.0
2006-11-29 07:11:00,90.58,90.595,90.558,90.576,192000000.0
2006-11-29 07:12:00,90.532,90.586,90.531,90.578,208699999.0
2006-11-29 07:13:00,90.583,90.607,90.551,90.585,306799998.0
2006-11-29 07:14:00,90.567,90.594,90.53,90.53,198499998.0
2006-11-29 07:15:00,90.575,90.606,90.565,90.575,208500000.0
2006-11-29 07:16:00,90.571,90.602,90.549,90.559,231700000.0
2006-11-29 07:17:00,90.605,90.638,90.605,90.635,101200000.0
2006-11-29 07:18:00,90.634,90.634,90.598,90.6,140699999.0
2006-11-29 07:19:00,90.558,90.607,90.535,90.586,238400001.0
2006-11-29 07:20:00,90.593,90.602,90.546,90.58,151299998.0
2006-11-29 07:21:00,90.586,90.607,90.575,90.595,180899997.0
2006-11-29 07:22:00,90.568,90.589,90.547,90.573,88700000.0
2006-11-29 07:23:00,90.547,90.577,90.517,90.517,140100000.0
2006-11-29 07:24:00,90.569,90.588,90.525,90.53,202200000.0
2006-11-29 07:25:00,90.582,90.593,90.547,90.578,225700000.0
2006-11-29 07:26:00,90.546,90.579,90.518,90.579,202500001.0
2006-11-29 07:27:00,90.57,90.599,90.565,90.576,162499999.0
2006-11-29 07:28:00,90.554,90.576,90.521,90.574,230200000.0
2006-11-29 07:29:00,90.57,90.589,90.551,90.588,149400000.0
2006-11-29 07:30:00,90.52,90.573,90.52,90.548,271899994.0
2006-11-29 07:31:00,90.543,90.566,90.513,90.546,168299999.0
2006-11-29 07:32:00,90.517,90.558,90.511,90.558,67100000.0
2006-11-29 07:33:00,90.552,90.572,90.51,90.527,238400002.0
2006-11-29 07:34:00,90.515,90.566,90.496,90.54,146099997.0
2006-11-29 07:35:00,90.554,90.582,90.536,90.551,285099998.0
2006-11-29 07:36:00,90.535,90.564,90.514,90.52,197900002.0
2006-11-29 07:37:00,90.558,90.573,90.528,90.557,191299995.0
2006-11-29 07:38:00,90.55,90.584,90.55,90.565,195900003.0
2006-11-29 07:39:00,90.577,90.577,90.516,90.521,92100000.0
2006-11-29 07:40:00,90.544,90.573,90.527,90.573,196099998.0
2006-11-29 07:41:00,90.56,90.584,90.527,90.573,126700001.0
2006-11-29 07:42:00,90.565,90.592,90.559,90.571,232399998.0
2006-11-29 07:43:00,90.587,90.587,90.523,90.526,147600001.0
2006-11-29 07:44:00,90.545,90.566,90.526,90.54,116200001.0
2006-11-29 07:45:00,90.547,90.571,90.511,90.514,233800001.0
2006-11-29 07:46:00,90.529,90.58,90.529,90.58,112800000.0
2006-11-29 07:47:00,90.579,90.579,90.514,90.548,194300000.0
2006-11-29 07:48:00,90.575,90.593,90.542,90.578,183500001.0
2006-11-29 07:49:00,90.563,90.582,90.516,90.564,236999998.0
2006-11-29 07:50:00,90.577,90.588,90.537,90.537,165500002.0
2006-11-29 07:51:00,90.54,90.586,90.522,90.586,94200001.0
2006-11-29 07:52:00,90.563,90.586,90.548,90.58,205600000.0
2006-11-29 07:53:00,90.593,90.618,90.552,90.61,196900000.0
2006-11-29 07:54:00,90.598,90.62,90.568,90.62,168199997.0
2006-11-29 07:55:00,90.588,90.616,90.58,90.6,171300000.0
2006-11-29 07:56:00,90.622,90.622,90.555,90.565,180599999.0
2006-11-29 07:57:00,90.607,90.622,90.585,90.608,164099998.0
2006-11-29 07:58:00,90.6,90.619,90.589,90.605,140900000.0
2006-11-29 07:59:00,90.604,90.632,90.6,90.63,233700000.0
2006-11-29 08:00:00,90.611,90.625,90.581,90.601,110100000.0
2006-11-29 08:01:00,90.548,90.593,90.532,90.57,102700000.0
2006-11-29 08:02:00,90.584,90.613,90.584,90.613,218600001.0
2006-11-29 08:03:00,90.62,90.622,90.57,90.589,185999997.0
2006-11-29 08:04:00,90.599,90.603,90.563,90.583,160700002.0
2006-11-29 08:05:00,90.605,90.617,90.577,90.577,220600001.0
2006-11-29 08:06:00,90.577,90.588,90.542,90.542,118699998.0
2006-11-29 08:07:00,90.583,90.605,90.573,90.59,251200001.0
2006-11-29 08:08:00,90.579,90.6,90.579,90.6,110499998.0
2006-11-29 08:09:00,90.573,90.608,90.568,90.596,216900002.0
2006-11-29 08:10:00,90.593,90.599,90.565,90.586,211500001.0
2006-11-29 08:11:00,90.573,90.594,90.547,90.573,281800000.0
2006-11-29 08:12:00,90.548,90.598,90.54,90.598,131300000.0
2006-11-29 08:13:00,90.593,90.601,90.552,90.582,203699998.0
2006-11-29 08:14:00,90.555,90.606,90.553,90.573,244199997.0
2006-11-29 08:15:00,90.549,90.565,90.521,90.526,218400002.0
2006-11-29 08:16:00,90.582,90.587,90.535,90.535,159799998.0
2006-11-29 08:17:00,90.572,90.592,90.552,90.585,122699999.0
2006-11-29 08:18:00,90.547,90.59,90.545,90.57,193400001.0
2006-11-29 08:19:00,90.607,90.607,90.583,90.583,149700001.0
2006-11-29 08:20:00,90.583,90.583,90.536,90.546,253799998.0
2006-11-29 08:21:00,90.594,90.614,90.572,90.59,286999995.0
2006-11-29 08:22:00,90.598,90.606,90.577,90.606,86900000.0
2006-11-29 08:23:00,90.574,90.602,90.537,90.54,261200001.0
2006-11-29 08:24:00,90.59,90.605,90.569,90.59,203099997.0
2006-11-29 08:25:00,90.527,90.579,90.527,90.579,267799995.0
2006-11-29 08:26:00,90.568,90.605,90.568,90.605,87500000.0
2006-11-29 08:27:00,90.592,90.61,90.568,90.59,100299999.0
2006-11-29 08:28:00,90.583,90.599,90.549,90.579,265499997.0
2006-11-29 08:29:00,90.583,90.596,90.569,90.593,121200001.0
2006-11-29 08:30:00,90.577,90.604,90.571,90.589,210599999.0
2006-11-29 08:31:00,90.55,90.598,90.542,90.594,272000000.0
2006-11-29 08:32:00,90.561,90.601,90.555,90.591,208200002.0
2006-11-29 08:33:00,90.582,90.604,90.582,90.6,331100003.0
2006-11-29 08:34:00,90.592,90.604,90.567,90.567,212800000.0
2006-11-29 08:35:00,90.573,90.603,90.565,90.603,186100002.0
2006-11-29 08:36:00,90.588,90.611,90.579,90.591,259000000.0
2006-11-29 08:37:00,90.608,90.61,90.586,90.594,165700000.0
2006-11-29 08:38:00,90.583,90.615,90.56,90.615,258199997.0
2006-11-29 08:39:00,90.615,90.616,90.591,90.597,150399999.0
2006-11-29 08:40:00,90.591,90.602,90.563,90.563,142300001.0
2006-11-29 08:41:00,90.593,90.617,90.565,90.584,269699998.0
2006-11-29 08:42:00,90.612,90.619,90.578,90.592,175099998.0
2006-11-29 08:43:00,90.566,90.601,90.566,90.575,129399999.0
2006-11-29 08:44:00,90.607,90.607,90.551,90.58,245999998.0
2006-11-29 08:45:00,90.545,90.574,90.521,90.574,146299998.0
2006-11-29 08:46:00,90.535,90.595,90.535,90.595,151500000.0
2006-11-29 08:47:00,90.552,90.608,90.548,90.587,147700001.0
2006-11-29 08:48:00,90.603,90.617,90.586,90.598,126900000.0
2006-11-29 08:49:00,90.567,90.587,90.537,90.556,263599998.0
2006-11-29 08:50:00,90.588,90.636,90.568,90.63,226000000.0
2006-11-29 08:51:00,90.619,90.641,90.6,90.621,254899999.0
2006-11-29 08:52:00,90.61,90.631,90.553,90.553,227899999.0
2006-11-29 08:53:00,90.647,90.647,90.586,90.586,185099999.0
2006-11-29 08:54:00,90.647,90.654,90.62,90.649,119900001.0
2006-11-29 08:55:00,90.662,90.666,90.642,90.663,212500000.0
2006-11-29 08:56:00,90.673,90.675,90.606,90.606,205499996.0
2006-11-29 08:57:00,90.672,90.691,90.658,90.673,149000000.0
2006-11-29 08:58:00,90.615,90.648,90.591,90.627,286500001.0
2006-11-29 08:59:00,90.66,90.684,90.659,90.675,277000001.0
2006-11-29 09:00:00,90.669,90.685,90.649,90.649,385100004.0
2006-11-29 09:01:00,90.658,90.658,90.621,90.621,183700000.0
2006-11-29 09:02:00,90.613,90.649,90.594,90.649,196900005.0
2006-11-29 09:03:00,90.658,90.683,90.648,90.666,240100002.0
2006-11-29 09:04:00,90.684,90.694,90.653,90.653,140300002.0
2006-11-29 09:05:00,90.685,90.723,90.678,90.705,246999998.0
2006-11-29 09:06:00,90.705,90.705,90.658,90.686,135400000.0
2006-11-29 09:07:00,90.66,90.685,90.635,90.671,108400002.0
2006-11-29 09:08:00,90.664,90.686,90.655,90.673,219000003.0
2006-11-29 09:09:00,90.674,90.674,90.613,90.617,251699997.0
2006-11-29 09:10:00,90.657,90.672,90.613,90.658,165200002.0
2006-11-29 09:11:00,90.664,90.676,90.648,90.666,158199999.0
2006-11-29 09:12:00,90.664,90.688,90.657,90.675,145899998.0
2006-11-29 09:13:00,90.657,90.681,90.631,90.681,211200001.0
2006-11-29 09:14:00,90.686,90.686,90.652,90.652,163299997.0
2006-11-29 09:15:00,90.655,90.683,90.655,90.683,175700000.0
2006-11-29 09:16:00,90.663,90.688,90.635,90.642,196499999.0
2006-11-29 09:17:00,90.683,90.683,90.623,90.665,179400000.0
2006-11-29 09:18:00,90.656,90.687,90.612,90.629,172899998.0
2006-11-29 09:19:00,90.649,90.668,90.638,90.659,223099998.0
2006-11-29 09:20:00,90.625,90.66,90.601,90.639,227400002.0
2006-11-29 09:21:00,90.655,90.66,90.63,90.637,136599997.0
2006-11-29 09:22:00,90.677,90.677,90.631,90.639,222099998.0
2006-11-29 09:23:00,90.602,90.651,90.59,90.627,222799999.0
2006-11-29 09:24:00,90.62,90.64,90.594,90.616,149099999.0
2006-11-29 09:25:00,90.652,90.666,90.581,90.593,236900004.0
2006-11-29 09:26:00,90.636,90.654,90.623,90.65,229600001.0
2006-11-29 09:27:00,90.637,90.654,90.622,90.649,129199999.0
2006-11-29 09:28:00,90.641,90.666,90.639,90.648,99400000.0
2006-11-29 09:29:00,90.56,90.632,90.56,90.593,209500000.0
2006-11-29 09:30:00,90.597,90.618,90.585,90.618,163400000.0
2006-11-29 09:31:00,90.635,90.639,90.612,90.612,169400002.0
2006-11-29 09:32:00,90.61,90.621,90.584,90.607,188700000.0
2006-11-29 09:33:00,90.593,90.602,90.563,90.563,231099998.0
2006-11-29 09:34:00,90.604,90.62,90.584,90.603,125399998.0
2006-11-29 09:35:00,90.588,90.61,90.579,90.607,119500001.0
2006-11-29 09:36:00,90.605,90.628,90.599,90.611,220200003.0
2006-11-29 09:37:00,90.598,90.619,90.566,90.596,184899996.0
2006-11-29 09:38:00,90.62,90.647,90.62,90.643,223499998.0
2006-11-29 09:39:00,90.649,90.666,90.629,90.656,194700000.0
2006-11-29 09:40:00,90.639,90.669,90.639,90.663,179400001.0
2006-11-29 09:41:00,90.655,90.676,90.639,90.671,209099998.0
2006-11-29 09:42:00,90.662,90.684,90.656,90.669,122799999.0
2006-11-29 09:43:00,90.673,90.673,90.623,90.623,252799997.0
2006-11-29 09:44:00,90.639,90.665,90.621,90.649,134200000.0
2006-11-29 09:45:00,90.636,90.675,90.636,90.675,155300001.0
2006-11-29 09:46:00,90.668,90.699,90.657,90.671,285499999.0
2006-11-29 09:47:00,90.673,90.694,90.663,90.686,178999998.0
2006-11-29 09:48:00,90.66,90.683,90.626,90.672,290800003.0
2006-11-29 09:49:00,90.68,90.69,90.655,90.674,214700001.0
2006-11-29 09:50:00,90.673,90.687,90.656,90.664,311400001.0
2006-11-29 09:51:00,90.645,90.689,90.645,90.682,151900000.0
2006-11-29 09:52:00,90.683,90.694,90.669,90.675,162799999.0
2006-11-29 09:53:00,90.684,90.7,90.675,90.7,223899999.0
2006-11-29 09:54:00,90.665,90.682,90.637,90.673,186500001.0
2006-11-29 09:55:00,90.677,90.687,90.648,90.648,236200002.0
2006-11-29 09:56:00,90.653,90.676,90.639,90.662,100799999.0
2006-11-29 09:57:00,90.611,90.671,90.61,90.671,194499997.0
2006-11-29 09:58:00,90.673,90.673,90.619,90.649,197800001.0
2006-11-29 09:59:00,90.681,90.7,90.665,90.683,189899997.0
2006-11-29 10:00:00,90.676,90.708,90.676,90.7,192500000.0
2006-11-29 10:01:00,90.689,90.722,90.689,90.719,159300002.0
2006-11-29 10:02:00,90.697,90.717,90.687,90.706,127400001.0
2006-11-29 10:03:00,90.709,90.724,90.672,90.705,223000000.0
2006-11-29 10:04:00,90.702,90.72,90.699,90.72,160499997.0
2006-11-29 10:05:00,90.664,90.741,90.658,90.741,145099999.0
2006-11-29 10:06:00,90.727,90.752,90.718,90.752,362699998.0
2006-11-29 10:07:00,90.753,90.753,90.724,90.724,239799998.0
2006-11-29 10:08:00,90.741,90.741,90.711,90.712,154900004.0
2006-11-29 10:09:00,90.745,90.75,90.718,90.722,172399999.0
2006-11-29 10:10:00,90.738,90.741,90.714,90.716,162800002.0
2006-11-29 10:11:00,90.738,90.738,90.719,90.723,224199999.0
2006-11-29 10:12:00,90.724,90.742,90.709,90.735,231500003.0
2006-11-29 10:13:00,90.712,90.737,90.706,90.72,160900002.0
2006-11-29 10:14:00,90.715,90.747,90.715,90.736,153099998.0
2006-11-29 10:15:00,90.734,90.734,90.714,90.714,230899999.0
2006-11-29 10:16:00,90.7,90.751,90.666,90.729,131000000.0
2006-11-29 10:17:00,90.742,90.767,90.725,90.749,255100004.0
2006-11-29 10:18:00,90.777,90.805,90.768,90.774,121800001.0
2006-11-29 10:19:00,90.752,90.782,90.751,90.769,164700000.0
2006-11-29 10:20:00,90.755,90.773,90.735,90.75,340299995.0
2006-11-29 10:21:00,90.74,90.77,90.726,90.755,207800001.0
2006-11-29 10:22:00,90.739,90.773,90.739,90.766,228799997.0
2006-11-29 10:23:00,90.7,90.857,90.692,90.85,254699995.0
2006-11-29 10:24:00,90.855,90.855,90.821,90.829,173000002.0
2006-11-29 10:25:00,90.84,90.84,90.81,90.839,124199998.0
2006-11-29 10:26:00,90.843,90.843,90.804,90.804,233900000.0
2006-11-29 10:27:00,90.828,90.874,90.828,90.86,322500002.0
2006-11-29 10:28:00,90.836,90.883,90.825,90.883,116500000.0
2006-11-29 10:29:00,90.89,90.89,90.845,90.849,235400001.0
2006-11-29 10:30:00,90.844,90.863,90.84,90.857,184299998.0
2006-11-29 10:31:00,90.863,90.87,90.841,90.841,246699998.0
2006-11-29 10:32:00,90.832,90.852,90.819,90.852,137800000.0
2006-11-29 10:33:00,90.837,90.862,90.821,90.821,227599999.0
2006-11-29 10:34:00,90.845,90.872,90.844,90.861,160900001.0
2006-11-29 10:35:00,90.871,90.886,90.85,90.856,206699999.0
2006-11-29 10:36:00,90.84,90.86,90.84,90.86,175099999.0
2006-11-29 10:37:00,90.86,90.883,90.841,90.883,225299999.0
2006-11-29 10:38:00,90.863,90.881,90.853,90.874,246600001.0
2006-11-29 10:39:00,90.873,90.883,90.852,90.852,228199998.0
2006-11-29 10:40:00,90.86,90.88,90.84,90.871,156100000.0
2006-11-29 10:41:00,90.877,90.877,90.808,90.835,207600002.0
2006-11-29 10:42:00,90.845,90.868,90.843,90.864,199200000.0
2006-11-29 10:43:00,90.832,90.855,90.814,90.832,286399998.0
2006-11-29 10:44:00,90.82,90.853,90.817,90.853,270600002.0
2006-11-29 10:45:00,90.835,90.852,90.824,90.838,231500000.0
2006-11-29 10:46:00,90.847,90.847,90.819,90.84,179300002.0
2006-11-29 10:47:00,90.807,90.824,90.793,90.796,207700000.0
2006-11-29 10:48:00,90.841,90.853,90.82,90.83,211000002.0
2006-11-29 10:49:00,90.862,90.862,90.83,90.837,105300000.0
2006-11-29 10:50:00,90.838,90.852,90.784,90.784,218299996.0
2006-11-29 10:51:00,90.833,90.857,90.821,90.838,165300003.0
2006-11-29 10:52:00,90.836,90.857,90.823,90.824,150000000.0
2006-11-29 10:53:00,90.853,90.855,90.819,90.819,172599999.0
2006-11-29 10:54:00,90.83,90.85,90.806,90.826,118099999.0
2006-11-29 10:55:00,90.845,90.853,90.786,90.786,219599997.0
2006-11-29 10:56:00,90.855,90.868,90.842,90.861,299799999.0
2006-11-29 10:57:00,90.826,90.875,90.826,90.875,184799999.0
2006-11-29 10:58:00,90.887,90.887,90.834,90.837,128600001.0
2006-11-29 10:59:00,90.876,90.899,90.852,90.881,215899999.0
2006-11-29 11:00:00,90.901,90.935,90.857,90.902,305400000.0
2006-11-29 11:01:00,90.868,90.885,90.845,90.858,214300005.0
2006-11-29 11:02:00,90.815,90.852,90.814,90.852,121500000.0
2006-11-29 11:03:00,90.84,90.851,90.82,90.833,235300001.0
2006-11-29 11:04:00,90.82,90.835,90.8,90.822,122100002.0
2006-11-29 11:05:00,90.827,90.829,90.802,90.802,173499996.0
2006-11-29 11:06:00,90.811,90.842,90.784,90.832,209099999.0
2006-11-29 11:07:00,90.836,90.848,90.815,90.826,242800002.0
2006-11-29 11:08:00,90.828,90.828,90.792,90.803,77400000.0
2006-11-29 11:09:00,90.801,90.855,90.794,90.855,161799999.0
2006-11-29 11:10:00,90.796,90.836,90.79,90.79,181300000.0
2006-11-29 11:11:00,90.795,90.864,90.793,90.828,175099999.0
2006-11-29 11:12:00,90.847,90.872,90.843,90.848,198099998.0
2006-11-29 11:13:00,90.832,90.873,90.816,90.873,265200000.0
2006-11-29 11:14:00,90.839,90.872,90.8,90.812,169699999.0
2006-11-29 11:15:00,90.839,90.871,90.805,90.871,172800002.0
2006-11-29 11:16:00,90.836,90.873,90.83,90.873,188399999.0
2006-11-29 11:17:00,90.873,90.888,90.854,90.875,155900003.0
2006-11-29 11:18:00,90.848,90.888,90.82,90.869,168100001.0
2006-11-29 11:19:00,90.885,90.893,90.862,90.866,260199994.0
2006-11-29 11:20:00,90.907,90.922,90.895,90.909,169499999.0
2006-11-29 11:21:00,90.904,90.917,90.889,90.897,130900000.0
2006-11-29 11:22:00,90.887,90.911,90.868,90.885,127000001.0
2006-11-29 11:23:00,90.907,90.907,90.839,90.855,161999999.0
2006-11-29 11:24:00,90.851,90.9,90.831,90.875,136100000.0
2006-11-29 11:25:00,90.892,90.911,90.883,90.905,224199998.0
2006-11-29 11:26:00,90.888,90.888,90.85,90.85,211800003.0
2006-11-29 11:27:00,90.899,90.903,90.879,90.884,313099998.0
2006-11-29 11:28:00,90.914,90.914,90.873,90.905,202500001.0
2006-11-29 11:29:00,90.903,90.908,90.886,90.895,166400003.0
2006-11-29 11:30:00,90.891,90.903,90.866,90.898,119300001.0
2006-11-29 11:31:00,90.862,90.899,90.851,90.885,174700002.0
2006-11-29 11:32:00,90.875,90.903,90.841,90.885,200700002.0
2006-11-29 11:33:00,90.874,90.897,90.842,90.868,146900000.0
2006-11-29 11:34:00,90.865,90.881,90.856,90.872,161799997.0
2006-11-29 11:35:00,90.864,90.877,90.841,90.847,187700001.0
2006-11-29 11:36:00,90.873,90.905,90.868,90.905,171199997.0
2006-11-29 11:37:00,90.895,90.918,90.894,90.918,332099999.0
2006-11-29 11:38:00,90.897,90.897,90.841,90.861,304099994.0
2006-11-29 11:39:00,90.865,90.882,90.829,90.864,169300000.0
2006-11-29 11:40:00,90.841,90.888,90.835,90.862,262599997.0
2006-11-29 11:41:00,90.858,90.901,90.858,90.892,165800001.0
2006-11-29 11:42:00,90.897,90.897,90.837,90.847,271400001.0
2006-11-29 11:43:00,90.841,90.863,90.832,90.855,126200001.0
2006-11-29 11:44:00,90.864,90.864,90.813,90.824,171400000.0
2006-11-29 11:45:00,90.84,90.865,90.824,90.865,325899998.0
2006-11-29 11:46:00,90.844,90.862,90.836,90.862,191700000.0
2006-11-29 11:47:00,90.857,90.895,90.848,90.865,240400001.0
2006-11-29 11:48:00,90.861,90.877,90.847,90.877,210799995.0
2006-11-29 11:49:00,90.869,90.89,90.832,90.883,204899998.0
2006-11-29 11:50:00,90.881,90.906,90.881,90.893,194799997.0
2006-11-29 11:51:00,90.904,90.904,90.875,90.886,334700003.0
2006-11-29 11:52:00,90.849,90.862,90.827,90.83,204799999.0
2006-11-29 11:53:00,90.828,90.878,90.828,90.839,266000000.0
2006-11-29 11:54:00,90.888,90.898,90.809,90.87,239099998.0
2006-11-29 11:55:00,90.893,90.915,90.86,90.88,161000001.0
2006-11-29 11:56:00,90.851,90.906,90.851,90.885,144400001.0
2006-11-29 11:57:00,90.903,90.922,90.896,90.917,189000002.0
2006-11-29 11:58:00,90.919,90.925,90.905,90.909,91799999.0
2006-11-29 11:59:00,90.898,90.928,90.898,90.917,313299997.0
2006-11-29 12:00:00,90.859,90.934,90.853,90.91,185599997.0
2006-11-29 12:01:00,90.931,90.931,90.896,90.896,166099999.0
2006-11-29 12:02:00,90.901,90.915,90.887,90.903,224000000.0
2006-11-29 12:03:00,90.912,90.918,90.817,90.84,178699998.0
2006-11-29 12:04:00,90.912,90.942,90.912,90.942,159199998.0
2006-11-29 12:05:00,90.932,90.939,90.909,90.911,229000000.0
2006-11-29 12:06:00,90.93,90.956,90.921,90.955,256100002.0
2006-11-29 12:07:00,90.931,90.95,90.894,90.949,174900001.0
2006-11-29 12:08:00,90.916,90.933,90.895,90.905,113900000.0
2006-11-29 12:09:00,90.918,90.951,90.915,90.951,108700000.0
2006-11-29 12:10:00,90.928,90.946,90.925,90.937,153500002.0
2006-11-29 12:11:00,90.921,90.961,90.921,90.948,152000001.0
2006-11-29 12:12:00,90.946,90.962,90.938,90.947,139800001.0
2006-11-29 12:13:00,90.888,90.927,90.874,90.874,168000003.0
2006-11-29 12:14:00,90.883,90.927,90.873,90.893,294000000.0
2006-11-29 12:15:00,90.924,90.934,90.876,90.877,155300000.0
2006-11-29 12:16:00,90.902,90.913,90.859,90.891,134600000.0
2006-11-29 12:17:00,90.917,90.947,90.911,90.943,163999999.0
2006-11-29 12:18:00,90.906,90.945,90.891,90.945,250500001.0
2006-11-29 12:19:00,90.948,90.964,90.933,90.94,264200000.0
2006-11-29 12:20:00,90.91,90.953,90.849,90.945,265600000.0
2006-11-29 12:21:00,90.938,90.953,90.915,90.917,153400002.0
2006-11-29 12:22:00,90.955,90.972,90.942,90.942,109100000.0
2006-11-29 12:23:00,90.905,90.941,90.874,90.897,167200002.0
2006-11-29 12:24:00,90.937,90.955,90.913,90.93,348399996.0
2006-11-29 12:25:00,90.904,90.94,90.886,90.94,347599997.0
2006-11-29 12:26:00,90.932,90.952,90.92,90.939,160199999.0
2006-11-29 12:27:00,90.945,90.953,90.91,90.93,170000000.0
2006-11-29 12:28:00,90.931,90.954,90.909,90.923,230300000.0
2006-11-29 12:29:00,90.922,90.965,90.883,90.965,271900001.0
2006-11-29 12:30:00,90.953,90.97,90.928,90.938,212000000.0
2006-11-29 12:31:00,90.957,90.973,90.941,90.95,193499998.0
2006-11-29 12:32:00,90.968,90.97,90.939,90.939,285399999.0
2006-11-29 12:33:00,90.908,90.957,90.908,90.947,146400000.0
2006-11-29 12:34:00,90.921,90.95,90.872,90.889,121000001.0
2006-11-29 12:35:00,90.89,90.941,90.882,90.935,248899998.0
2006-11-29 12:36:00,90.942,90.961,90.928,90.942,275599997.0
2006-11-29 12:37:00,90.957,90.96,90.935,90.948,173799996.0
2006-11-29 12:38:00,90.906,90.95,90.877,90.95,227900002.0
2006-11-29 12:39:00,90.914,90.937,90.885,90.924,149599999.0
2006-11-29 12:40:00,90.962,90.962,90.909,90.957,194999998.0
2006-11-29 12:41:00,90.951,90.966,90.946,90.964,150700000.0
2006-11-29 12:42:00,90.929,90.964,90.909,90.941,155299998.0
2006-11-29 12:43:00,90.943,90.951,90.893,90.925,302899998.0
2006-11-29 12:44:00,90.892,90.95,90.849,90.911,227200002.0
2006-11-29 12:45:00,90.952,90.952,90.919,90.926,160900000.0
2006-11-29 12:46:00,90.885,90.923,90.879,90.916,198800000.0
2006-11-29 12:47:00,90.926,90.927,90.874,90.899,175900001.0
2006-11-29 12:48:00,90.892,90.895,90.851,90.877,152400000.0
2006-11-29 12:49:00,90.891,90.9,90.855,90.858,282599999.0
2006-11-29 12:50:00,90.923,90.943,90.913,90.93,126500000.0
2006-11-29 12:51:00,90.93,90.93,90.893,90.908,258299996.0
2006-11-29 12:52:00,90.918,90.933,90.903,90.921,123300002.0
2006-11-29 12:53:00,90.886,90.919,90.886,90.911,204200001.0
2006-11-29 12:54:00,90.927,90.931,90.901,90.904,203899998.0
2006-11-29 12:55:00,90.916,90.93,90.875,90.907,147800000.0
2006-11-29 12:56:00,90.92,90.92,90.866,90.885,142900001.0
2006-11-29 12:57:00,90.893,90.916,90.865,90.898,119599999.0
2006-11-29 12:58:00,90.942,90.942,90.883,90.898,139199999.0
2006-11-29 12:59:00,90.894,90.94,90.882,90.94,129999998.0
2006-11-29 13:00:00,90.848,90.934,90.848,90.934,126399998.0
2006-11-29 13:01:00,90.927,90.95,90.893,90.933,226500001.0
2006-11-29 13:02:00,90.971,90.971,90.912,90.921,197699999.0
2006-11-29 13:03:00,90.961,91.001,90.956,90.992,251599998.0
2006-11-29 13:04:00,90.979,91.008,90.949,90.988,224500002.0
2006-11-29 13:05:00,90.985,90.99,90.965,90.967,256499999.0
2006-11-29 13:06:00,90.985,91.001,90.976,91.0,241800000.0
2006-11-29 13:07:00,91.009,91.022,90.99,91.01,161699998.0
2006-11-29 13:08:00,90.996,91.017,90.954,90.997,165000001.0
2006-11-29 13:09:00,91.007,91.037,91.007,91.023,205999999.0
2006-11-29 13:10:00,91.007,91.023,90.972,90.997,223999999.0
2006-11-29 13:11:00,90.999,90.999,90.945,90.973,187199999.0
2006-11-29 13:12:00,91.007,91.021,90.999,91.002,229199998.0
2006-11-29 13:13:00,90.984,91.021,90.963,91.021,190699997.0
2006-11-29 13:14:00,91.017,91.017,90.961,90.982,138800001.0
2006-11-29 13:15:00,91.012,91.027,90.999,91.005,282099999.0
2006-11-29 13:16:00,90.979,91.006,90.96,90.966,223200002.0
2006-11-29 13:17:00,91.018,91.02,90.996,91.007,249499994.0
2006-11-29 13:18:00,90.973,90.996,90.95,90.96,194300001.0
2006-11-29 13:19:00,90.988,91.007,90.927,90.935,302900004.0
2006-11-29 13:20:00,91.0,91.023,90.99,91.017,208299998.0
2006-11-29 13:21:00,91.0,91.013,90.972,90.991,231300000.0
2006-11-29 13:22:00,91.02,91.029,91.008,91.012,95300000.0
2006-11-29 13:23:00,91.0,91.027,90.981,91.005,190199997.0
2006-11-29 13:24:00,90.983,91.003,90.942,90.942,349900007.0
2006-11-29 13:25:00,91.002,91.011,90.986,90.998,100800001.0
2006-11-29 13:26:00,90.99,91.012,90.961,90.995,150400002.0
2006-11-29 13:27:00,91.004,91.004,90.964,90.964,334900004.0
2006-11-29 13:28:00,90.992,91.009,90.98,90.987,139099998.0
2006-11-29 13:29:00,90.955,91.0,90.954,90.995,78400000.0
2006-11-29 13:30:00,90.98,90.992,90.96,90.965,227400000.0
2006-11-29 13:31:00,90.977,90.993,90.956,90.973,319199999.0
2006-11-29 13:32:00,90.976,90.999,90.959,90.991,271599995.0
2006-11-29 13:33:00,90.977,91.018,90.977,91.013,222600001.0
2006-11-29 13:34:00,90.998,91.018,90.948,90.956,186800001.0
2006-11-29 13:35:00,90.971,90.987,90.947,90.972,196600001.0
2006-11-29 13:36:00,90.976,90.985,90.915,90.915,265999999.0
2006-11-29 13:37:00,90.985,90.998,90.97,90.97,172499999.0
2006-11-29 13:38:00,90.974,90.974,90.906,90.906,186600001.0
2006-11-29 13:39:00,90.988,90.988,90.941,90.961,150600000.0
2006-11-29 13:40:00,90.986,90.988,90.929,90.937,240199996.0
2006-11-29 13:41:00,90.975,90.998,90.96,90.974,238099997.0
2006-11-29 13:42:00,90.93,90.978,90.923,90.967,223799998.0
2006-11-29 13:43:00,90.939,90.996,90.939,90.993,217300000.0
2006-11-29 13:44:00,90.978,91.002,90.953,90.969,213399999.0
2006-11-29 13:45:00,91.003,91.003,90.962,90.976,224000001.0
2006-11-29 13:46:00,90.979,91.001,90.96,90.978,227699999.0
2006-11-29 13:47:00,90.983,91.014,90.983,91.009,156500001.0
2006-11-29 13:48:00,90.996,91.016,90.983,91.013,220499997.0
2006-11-29 13:49:00,91.014,91.017,90.992,91.003,271000002.0
2006-11-29 13:50:00,90.993,91.026,90.993,91.022,124800000.0
2006-11-29 13:51:00,90.974,91.015,90.969,90.995,207299996.0
2006-11-29 13:52:00,91.013,91.023,90.993,91.006,183700000.0
2006-11-29 13:53:00,91.017,91.045,91.01,91.045,189499999.0
2006-11-29 13:54:00,91.01,91.01,90.965,90.981,174000000.0
2006-11-29 13:55:00,90.985,91.018,90.959,91.0,175700000.0
2006-11-29 13:56:00,91.018,91.021,90.977,91.001,229399996.0
2006-11-29 13:57:00,90.998,91.032,90.956,90.986,177700000.0
2006-11-29 13:58:00,91.013,91.013,90.968,90.978,136100002.0
2006-11-29 13:59:00,91.014,91.021,90.997,90.999,238100001.0
2006-11-29 14:00:00,90.99,91.035,90.953,91.014,164099999.0
2006-11-29 14:01:00,91.059,91.073,91.022,91.062,167299999.0
2006-11-29 14:02:00,91.038,91.12,91.036,91.12,153299999.0
2006-11-29 14:03:00,91.133,91.187,91.124,91.164,158399998.0
2006-11-29 14:04:00,91.165,91.186,91.136,91.15,214099998.0
2006-11-29 14:05:00,91.142,91.142,91.117,91.117,92600000.0
2006-11-29 14:06:00,91.111,91.126,91.094,91.095,117299998.0
2006-11-29 14:07:00,91.084,91.113,91.044,91.09,344799994.0
2006-11-29 14:08:00,91.088,91.108,91.081,91.095,120700000.0
2006-11-29 14:09:00,91.065,91.099,91.061,91.073,156899999.0
2006-11-29 14:10:00,91.1,91.113,91.087,91.1,107799998.0
2006-11-29 14:11:00,91.099,91.11,91.077,91.077,199899997.0
2006-11-29 14:12:00,91.061,91.102,91.06,91.091,85200001.0
2006-11-29 14:13:00,91.071,91.11,91.071,91.091,194899996.0
2006-11-29 14:14:00,91.066,91.091,91.066,91.091,205699999.0
2006-11-29 14:15:00,91.1,91.1,91.068,91.083,230100002.0
2006-11-29 14:16:00,91.085,91.088,91.062,91.071,194700001.0
2006-11-29 14:17:00,91.04,91.104,91.021,91.082,211900001.0
2006-11-29 14:18:00,91.062,91.109,91.06,91.102,185999999.0
2006-11-29 14:19:00,91.093,91.093,91.038,91.056,310299995.0
2006-11-29 14:20:00,91.1,91.107,91.08,91.082,102099999.0
2006-11-29 14:21:00,91.104,91.121,91.098,91.11,71800000.0
2006-11-29 14:22:00,91.109,91.109,91.06,91.064,243200002.0
2006-11-29 14:23:00,91.072,91.077,91.017,91.042,187299997.0
2006-11-29 14:24:00,91.069,91.069,91.021,91.038,295400002.0
2006-11-29 14:25:00,91.058,91.058,91.013,91.036,239599999.0
2006-11-29 14:26:00,91.058,91.07,91.037,91.052,169300001.0
2006-11-29 14:27:00,91.064,91.099,91.045,91.054,163699999.0
2006-11-29 14:28:00,91.126,91.17,91.126,91.163,128300001.0
2006-11-29 14:29:00,91.169,91.18,91.139,91.155,203099996.0
2006-11-29 14:30:00,91.148,91.162,91.13,91.143,195999998.0
2006-11-29 14:31:00,91.133,91.15,91.114,91.139,231300002.0
2006-11-29 14:32:00,91.131,91.135,91.108,91.121,159000000.0
2006-11-29 14:33:00,91.11,91.137,91.08,91.106,182800000.0
2006-11-29 14:34:00,91.136,91.152,91.112,91.132,212499999.0
2006-11-29 14:35:00,91.119,91.141,91.113,91.131,141600002.0
2006-11-29 14:36:00,91.137,91.139,91.118,91.119,107500000.0
2006-11-29 14:37:00,91.09,91.115,91.053,91.065,192700002.0
2006-11-29 14:38:00,91.124,91.124,91.092,91.092,185799997.0
2006-11-29 14:39:00,91.127,91.127,91.054,91.065,169099997.0
2006-11-29 14:40:00,91.123,91.142,91.113,91.134,214700004.0
2006-11-29 14:41:00,91.137,91.143,91.054,91.112,156599998.0
2006-11-29 14:42:00,91.135,91.157,91.106,91.14,179599998.0
2006-11-29 14:43:00,91.137,91.137,91.086,91.099,261000002.0
2006-11-29 14:44:00,91.109,91.128,91.084,91.128,204199999.0
2006-11-29 14:45:00,91.116,91.14,91.115,91.14,204899997.0
2006-11-29 14:46:00,91.106,91.131,91.088,91.105,132699998.0
2006-11-29 14:47:00,91.1,91.125,91.092,91.122,244300000.0
2006-11-29 14:48:00,91.127,91.154,91.113,91.126,92499999.0
2006-11-29 14:49:00,91.121,91.148,91.121,91.148,116399998.0
2006-11-29 14:50:00,91.114,91.141,91.092,91.123,129600001.0
2006-11-29 14:51:00,91.13,91.132,91.093,91.093,248400002.0
2006-11-29 14:52:00,91.095,91.109,91.069,91.091,127399997.0
2006-11-29 14:53:00,91.12,91.137,91.104,91.113,277099999.0
2006-11-29 14:54:00,91.11,91.127,91.076,91.095,217499999.0
2006-11-29 14:55:00,91.088,91.114,91.08,91.107,148500000.0
2006-11-29 14:56:00,91.12,91.123,91.054,91.054,193599999.0
2006-11-29 14:57:00,91.113,91.126,91.093,91.108,165300002.0
2006-11-29 14:58:00,91.091,91.107,91.075,91.086,153900000.0
2006-11-29 14:59:00,91.096,91.142,91.096,91.141,138500000.0
2006-11-29 15:00:00,91.112,91.136,91.087,91.127,249600002.0
2006-11-29 15:01:00,91.137,91.146,91.117,91.122,286500000.0
2006-11-29 15:02:00,91.101,91.126,91.073,91.115,196500001.0
2006-11-29 15:03:00,91.111,91.111,91.081,91.086,162599999.0
2006-11-29 15:04:00,91.107,91.111,91.063,91.063,178199998.0
2006-11-29 15:05:00,91.078,91.106,91.068,91.092,283999998.0
2006-11-29 15:06:00,91.112,91.112,91.08,91.084,296499997.0
2006-11-29 15:07:00,91.057,91.093,91.0,91.093,198300002.0
2006-11-29 15:08:00,91.086,91.086,91.048,91.056,243700003.0
2006-11-29 15:09:00,91.014,91.08,91.0,91.079,221499998.0
2006-11-29 15:10:00,91.086,91.087,91.056,91.086,244400001.0
2006-11-29 15:11:00,91.064,91.081,91.043,91.056,66699999.0
2006-11-29 15:12:00,91.022,91.058,91.013,91.045,206499997.0
2006-11-29 15:13:00,91.034,91.057,91.03,91.05,193400001.0
2006-11-29 15:14:00,91.045,91.065,91.033,91.065,160100001.0
2006-11-29 15:15:00,91.064,91.087,91.053,91.067,127500000.0
2006-11-29 15:16:00,91.085,91.089,91.07,91.089,219299999.0
2006-11-29 15:17:00,91.053,91.088,91.038,91.064,189300000.0
2006-11-29 15:18:00,91.083,91.113,91.065,91.093,182400003.0
2006-11-29 15:19:00,91.102,91.115,91.073,91.097,138700001.0
2006-11-29 15:20:00,91.122,91.144,91.115,91.144,92100002.0
2006-11-29 15:21:00,91.115,91.138,91.106,91.133,184599999.0
2006-11-29 15:22:00,91.138,91.138,91.107,91.127,195599999.0
2006-11-29 15:23:00,91.133,91.139,91.12,91.122,228100001.0
2006-11-29 15:24:00,91.117,91.14,91.111,91.132,187100000.0
2006-11-29 15:25:00,91.131,91.146,91.129,91.145,111899999.0
2006-11-29 15:26:00,91.076,91.146,91.076,91.146,207199999.0
2006-11-29 15:27:00,91.149,91.159,91.091,91.091,131099999.0
2006-11-29 15:28:00,91.138,91.183,91.124,91.15,169900002.0
2006-11-29 15:29:00,91.189,91.201,91.157,91.17,215800000.0
2006-11-29 15:30:00,91.189,91.232,91.17,91.202,138300001.0
2006-11-29 15:31:00,91.175,91.216,91.175,91.201,196699996.0
2006-11-29 15:32:00,91.194,91.216,91.174,91.216,144100001.0
2006-11-29 15:33:00,91.22,91.238,91.184,91.184,302499996.0
2006-11-29 15:34:00,91.24,91.255,91.202,91.234,243499999.0
2006-11-29 15:35:00,91.221,91.243,91.207,91.226,112999999.0
2006-11-29 15:36:00,91.23,91.248,91.206,91.229,194399997.0
2006-11-29 15:37:00,91.226,91.251,91.218,91.243,194800000.0
2006-11-29 15:38:00,91.25,91.25,91.209,91.21,221300000.0
2006-11-29 15:39:00,91.229,91.235,91.212,91.222,189300002.0
2006-11-29 15:40:00,91.215,91.231,91.13,91.222,234200001.0
2006-11-29 15:41:00,91.218,91.218,91.176,91.176,161699999.0
2006-11-29 15:42:00,91.192,91.227,91.192,91.222,134999999.0
2006-11-29 15:43:00,91.221,91.221,91.177,91.177,253599998.0
2006-11-29 15:44:00,91.178,91.215,91.167,91.171,233499999.0
2006-11-29 15:45:00,91.193,91.211,91.176,91.176,275299998.0
2006-11-29 15:46:00,91.195,91.222,91.193,91.207,151300000.0
2006-11-29 15:47:00,91.192,91.224,91.189,91.203,164900002.0
2006-11-29 15:48:00,91.205,91.215,91.173,91.184,179400000.0
2006-11-29 15:49:00,91.178,91.193,91.16,91.163,241100002.0
2006-11-29 15:50:00,91.16,91.176,91.142,91.157,142300000.0
2006-11-29 15:51:00,91.157,91.17,91.139,91.151,270600000.0
2006-11-29 15:52:00,91.172,91.174,91.127,91.133,227400001.0
2006-11-29 15:53:00,91.128,91.143,91.12,91.135,190300001.0
2006-11-29 15:54:00,91.136,91.136,91.105,91.119,220300001.0
2006-11-29 15:55:00,91.112,91.13,91.108,91.124,248500001.0
2006-11-29 15:56:00,91.098,91.127,91.098,91.127,111600000.0
2006-11-29 15:57:00,91.075,91.102,91.04,91.052,111399999.0
2006-11-29 15:58:00,91.053,91.06,91.024,91.024,276399998.0
2006-11-29 15:59:00,91.028,91.043,91.011,91.022,196400002.0
2006-11-29 16:00:00,91.044,91.064,91.017,91.036,306999998.0
2006-11-29 16:01:00,91.019,91.037,91.009,91.028,202700000.0
2006-11-29 16:02:00,91.013,91.04,91.01,91.016,139900000.0
2006-11-29 16:03:00,91.052,91.052,90.972,91.005,100500000.0
2006-11-29 16:04:00,91.006,91.018,90.994,91.017,87100000.0
2006-11-29 16:05:00,91.01,91.032,90.998,91.013,224600001.0
2006-11-29 16:06:00,91.008,91.035,90.965,90.999,180699996.0
2006-11-29 16:07:00,91.008,91.127,90.99,91.052,207099999.0
2006-11-29 16:08:00,91.012,91.012,90.977,90.994,138700000.0
2006-11-29 16:09:00,91.012,91.041,90.97,91.003,250899999.0
2006-11-29 16:10:00,90.981,90.998,90.974,90.982,143600001.0
2006-11-29 16:11:00,90.969,90.999,90.954,90.974,125100000.0
2006-11-29 16:12:00,90.967,90.988,90.963,90.986,275600003.0
2006-11-29 16:13:00,90.972,91.017,90.956,90.981,184500000.0
2006-11-29 16:14:00,91.1,91.128,91.025,91.039,123899999.0
2006-11-29 16:15:00,90.965,90.993,90.965,90.972,177799998.0
2006-11-29 16:16:00,90.978,91.021,90.965,90.986,221900001.0
2006-11-29 16:17:00,91.028,91.103,90.989,91.0,298799995.0
2006-11-29 16:18:00,90.972,90.972,90.943,90.965,158399999.0
2006-11-29 16:19:00,90.963,90.969,90.944,90.945,216900000.0
2006-11-29 16:20:00,91.04,91.145,90.968,90.982,210899998.0
2006-11-29 16:21:00,90.99,91.132,90.952,90.969,221600003.0
2006-11-29 16:22:00,90.927,90.95,90.912,90.95,272899999.0
2006-11-29 16:23:00,90.951,90.969,90.937,90.952,287600005.0
2006-11-29 16:24:00,90.944,90.969,90.944,90.956,275099998.0
2006-11-29 16:25:00,90.935,90.951,90.906,90.928,181299998.0
2006-11-29 16:26:00,90.912,90.965,90.909,90.956,193000001.0
2006-11-29 16:27:00,90.948,90.948,90.919,90.931,230100000.0
2006-11-29 16:28:00,90.924,90.944,90.918,90.933,151000000.0
2006-11-29 16:29:00,90.933,90.981,90.933,90.967,146999999.0
2006-11-29 16:30:00,90.966,90.992,90.944,90.944,273999999.0
2006-11-29 16:31:00,90.958,90.96,90.935,90.938,274600004.0
2006-11-29 16:32:00,90.947,90.962,90.929,90.943,130099999.0
2006-11-29 16:33:00,90.93,90.95,90.93,90.944,163899999.0
2006-11-29 16:34:00,90.955,90.975,90.929,90.944,156800002.0
2006-11-29 16:35:00,90.928,90.946,90.92,90.941,108699999.0
2006-11-29 16:36:00,90.952,90.962,90.937,90.937,227000000.0
2006-11-29 16:37:00,90.97,90.97,90.944,90.952,76700000.0
2006-11-29 16:38:00,90.976,90.976,90.944,90.958,228900002.0
2006-11-29 16:39:00,90.987,91.002,90.926,90.926,223200000.0
2006-11-29 16:40:00,90.921,90.968,90.921,90.968,249000001.0
2006-11-29 16:41:00,90.965,90.984,90.96,90.98,208299998.0
2006-11-29 16:42:00,90.96,90.96,90.915,90.915,266000001.0
2006-11-29 16:43:00,90.931,90.96,90.931,90.958,149999999.0
2006-11-29 16:44:00,90.935,90.978,90.92,90.978,234699997.0
2006-11-29 16:45:00,90.957,90.982,90.944,90.963,214099999.0
2006-11-29 16:46:00,90.988,90.988,90.961,90.973,203699999.0
2006-11-29 16:47:00,90.942,90.996,90.94,90.961,178199998.0
2006-11-29 16:48:00,90.947,90.966,90.933,90.933,293000003.0
2006-11-29 16:49:00,90.953,90.967,90.935,90.952,185099996.0
2006-11-29 16:50:00,90.946,90.971,90.934,90.966,166700002.0
2006-11-29 16:51:00,90.967,90.967,90.944,90.946,93700000.0
2006-11-29 16:52:00,90.955,90.994,90.94,90.951,191499998.0
2006-11-29 16:53:00,90.951,90.951,90.92,90.927,314400005.0
2006-11-29 16:54:00,90.911,90.95,90.911,90.95,99100000.0
2006-11-29 16:55:00,90.936,90.953,90.915,90.921,147999998.0
2006-11-29 16:56:00,90.935,90.97,90.935,90.97,192800001.0
2006-11-29 16:57:00,90.943,90.961,90.923,90.948,183800004.0
2006-11-29 16:58:00,90.945,90.97,90.929,90.944,175700001.0
2006-11-29 16:59:00,90.946,90.969,90.932,90.948,218999999.0
2006-11-29 17:00:00,90.941,90.941,90.895,90.895,221199998.0
2006-11-29 17:01:00,90.911,90.957,90.911,90.957,123999998.0
2006-11-29 17:02:00,90.954,90.973,90.942,90.962,155999998.0
2006-11-29 17:03:00,90.954,90.978,90.925,90.949,282000002.0
2006-11-29 17:04:00,90.98,90.981,90.929,90.938,160900001.0
2006-11-29 17:05:00,90.99,90.999,90.967,90.98,269800000.0
2006-11-29 17:06:00,90.973,91.012,90.971,91.005,180000000.0
2006-11-29 17:07:00,91.011,91.014,90.99,91.006,109799998.0
2006-11-29 17:08:00,91.009,91.027,91.001,91.003,267500005.0
2006-11-29 17:09:00,90.98,91.014,90.978,91.001,188599999.0
2006-11-29 17:10:00,90.986,91.011,90.981,90.994,158800001.0
2006-11-29 17:11:00,90.992,91.013,90.963,90.973,183700000.0
2006-11-29 17:12:00,90.944,90.98,90.94,90.98,162800001.0
2006-11-29 17:13:00,90.979,90.979,90.938,90.956,248099998.0
2006-11-29 17:14:00,90.956,90.978,90.928,90.96,155800000.0
2006-11-29 17:15:00,90.985,90.985,90.907,90.944,229899997.0
2006-11-29 17:16:00,90.945,90.973,90.927,90.963,241000000.0
2006-11-29 17:17:00,90.969,90.983,90.94,90.958,104100000.0
2006-11-29 17:18:00,90.963,90.993,90.963,90.992,114599998.0
2006-11-29 17:19:00,90.961,90.981,90.933,90.95,154499998.0
2006-11-29 17:20:00,90.968,90.992,90.957,90.984,157700000.0
2006-11-29 17:21:00,90.965,90.977,90.945,90.971,375200005.0
2006-11-29 17:22:00,90.966,90.982,90.964,90.979,156000005.0
2006-11-29 17:23:00,90.958,90.987,90.958,90.984,285099998.0
2006-11-29 17:24:00,90.959,90.977,90.948,90.967,228900003.0
2006-11-29 17:25:00,90.947,90.967,90.935,90.952,229500003.0
2006-11-29 17:26:00,90.922,90.943,90.917,90.936,211700001.0
2006-11-29 17:27:00,90.938,90.987,90.934,90.971,146000002.0
2006-11-29 17:28:00,90.965,90.981,90.912,90.936,171000001.0
2006-11-29 17:29:00,90.957,90.989,90.957,90.977,194200002.0
2006-11-29 17:30:00,90.959,90.993,90.959,90.988,152499999.0
2006-11-29 17:31:00,90.96,90.988,90.96,90.988,128399998.0
2006-11-29 17:32:00,90.965,91.001,90.959,91.001,108999999.0
2006-11-29 17:33:00,90.988,91.007,90.966,90.995,243300000.0
2006-11-29 17:34:00,90.991,91.019,90.978,90.981,261299996.0
2006-11-29 17:35:00,90.965,90.998,90.954,90.998,250600001.0
2006-11-29 17:36:00,91.005,91.027,90.994,91.022,153600002.0
2006-11-29 17:37:00,91.016,91.029,91.007,91.022,254599998.0
2006-11-29 17:38:00,90.995,91.013,90.97,90.989,209999999.0
2006-11-29 17:39:00,90.984,91.002,90.967,90.997,245699998.0
2006-11-29 17:40:00,91.0,91.017,90.993,91.008,113199999.0
2006-11-29 17:41:00,91.002,91.03,90.979,91.015,289299999.0
2006-11-29 17:42:00,90.977,91.02,90.977,91.02,166000001.0
2006-11-29 17:43:00,91.005,91.019,90.99,91.0,166699997.0
2006-11-29 17:44:00,91.006,91.013,90.966,90.99,318099995.0
2006-11-29 17:45:00,90.968,91.018,90.968,91.018,289100002.0
2006-11-29 17:46:00,91.018,91.032,91.01,91.021,98999999.0
2006-11-29 17:47:00,90.989,91.029,90.982,90.986,161499997.0
2006-11-29 17:48:00,90.998,91.016,90.973,90.988,183999999.0
2006-11-29 17:49:00,91.015,91.033,91.001,91.032,153599997.0
2006-11-29 17:50:00,91.036,91.057,91.019,91.043,140599999.0
2006-11-29 17:51:00,91.046,91.075,91.046,91.065,242100000.0
2006-11-29 17:52:00,91.077,91.081,91.06,91.067,216900001.0
2006-11-29 17:53:00,91.09,91.091,91.057,91.057,197200000.0
2006-11-29 17:54:00,91.066,91.078,91.044,91.063,129399999.0
2006-11-29 17:55:00,90.998,91.065,90.998,91.064,134499997.0
2006-11-29 17:56:00,91.007,91.071,91.002,91.071,167800001.0
2006-11-29 17:57:00,91.078,91.091,91.065,91.091,179599998.0
2006-11-29 17:58:00,91.079,91.103,91.05,91.067,292499999.0
2006-11-29 17:59:00,91.053,91.101,91.053,91.1,252599998.0
2006-11-29 18:00:00,91.06,91.123,91.06,91.108,257500001.0
2006-11-29 18:01:00,91.086,91.106,91.071,91.095,1186799999.0
2006-11-29 18:02:00,91.105,91.116,91.075,91.086,1856099998.0
2006-11-29 18:04:00,91.092,91.094,91.066,91.091,1640300007.0
2006-11-29 18:05:00,91.074,91.098,91.056,91.067,2045299998.0
2006-11-29 18:06:00,91.071,91.082,91.037,91.037,1727100002.0
2006-11-29 18:09:00,91.017,91.058,91.017,91.048,1480400000.0
2006-11-29 18:10:00,91.035,91.057,91.024,91.024,1835899989.0
2006-11-29 18:11:00,91.02,91.044,90.974,90.991,820000001.0
2006-11-29 18:12:00,91.029,91.062,91.004,91.056,1162299992.0
2006-11-29 18:13:00,91.058,91.063,91.012,91.021,1475100000.0
2006-11-29 18:14:00,91.018,91.06,91.015,91.06,1680899997.0
2006-11-29 18:17:00,91.044,91.07,91.04,91.056,636199998.0
2006-11-29 18:18:00,91.058,91.058,91.009,91.042,1274699995.0
2006-11-29 18:19:00,91.045,91.084,91.042,91.084,1852699998.0
2006-11-29 18:20:00,91.087,91.109,91.075,91.08,1576999993.0
2006-11-29 18:21:00,91.088,91.112,91.073,91.095,1727899990.0
2006-11-29 18:22:00,91.098,91.109,91.076,91.101,1410599997.0
2006-11-29 18:24:00,91.113,91.113,91.044,91.086,1679599996.0
2006-11-29 18:26:00,91.09,91.099,91.032,91.063,1813900000.0
2006-11-29 18:27:00,91.069,91.1,91.041,91.083,1617899991.0
2006-11-29 18:28:00,91.085,91.103,91.024,91.048,1111500002.0
2006-11-29 18:29:00,91.108,91.127,91.085,91.113,1401299998.0
2006-11-29 18:30:00,91.12,91.144,91.095,91.114,709899998.0
2006-11-29 18:31:00,91.112,91.135,91.094,91.107,1292299993.0
2006-11-29 18:32:00,91.103,91.108,91.081,91.087,1904799986.0
2006-11-29 18:33:00,91.074,91.102,91.063,91.091,1969899988.0
2006-11-29 18:34:00,91.081,91.1,91.066,91.085,1821099999.0
2006-11-29 18:35:00,91.075,91.104,91.061,91.102,1501300006.0
2006-11-29 18:36:00,91.089,91.113,91.083,91.11,1669699998.0
2006-11-29 18:37:00,91.093,91.124,91.043,91.11,1204600011.0
2006-11-29 18:38:00,91.058,91.121,91.029,91.04,698300000.0
2006-11-29 18:39:00,91.123,91.134,91.053,91.06,385400001.0
2006-11-29 18:40:00,91.121,91.121,91.083,91.083,773499998.0
2006-11-29 18:41:00,91.097,91.097,91.029,91.064,598799998.0
2006-11-29 18:42:00,91.077,91.099,91.077,91.084,778099996.0
2006-11-29 18:43:00,91.078,91.085,91.028,91.071,1428699990.0
2006-11-29 18:44:00,91.094,91.123,91.051,91.051,959599992.0
2006-11-29 18:45:00,91.12,91.121,91.059,91.059,1067499995.0
2006-11-29 18:46:00,91.07,91.1,91.064,91.074,722000002.0
2006-11-29 18:47:00,91.082,91.086,91.028,91.083,554299999.0
2006-11-29 18:48:00,91.084,91.086,91.056,91.056,745100000.0
2006-11-29 18:49:00,91.072,91.072,91.027,91.034,972800007.0
2006-11-29 18:50:00,91.025,91.049,91.011,91.031,970699994.0
2006-11-29 18:51:00,91.032,91.049,91.022,91.029,505900001.0
2006-11-29 18:52:00,91.034,91.05,91.021,91.025,1050599994.0
2006-11-29 18:53:00,91.025,91.059,91.012,91.033,830200001.0
2006-11-29 18:54:00,91.042,91.042,91.013,91.027,966700002.0
2006-11-29 18:55:00,91.02,91.046,91.011,91.036,1197099999.0
2006-11-29 18:56:00,91.012,91.046,91.012,91.037,547799996.0
2006-11-29 18:57:00,91.03,91.048,91.012,91.026,593899999.0
2006-11-29 18:58:00,91.009,91.052,91.009,91.039,1168699991.0
2006-11-29 18:59:00,91.035,91.047,91.02,91.037,950899998.0
2006-11-29 19:00:00,91.019,91.044,91.012,91.028,674200000.0
2006-11-29 19:01:00,91.016,91.046,91.012,91.024,642100000.0
2006-11-29 19:02:00,91.018,91.05,91.014,91.05,234099999.0
2006-11-29 19:03:00,91.037,91.037,91.006,91.01,675599993.0
2006-11-29 19:04:00,91.035,91.041,91.013,91.021,750799997.0
2006-11-29 19:05:00,91.024,91.049,91.024,91.041,458800000.0
2006-11-29 19:06:00,91.038,91.044,91.011,91.011,611999995.0
2006-11-29 19:07:00,91.042,91.05,91.02,91.022,987600006.0
2006-11-29 19:08:00,91.025,91.044,91.016,91.035,838599996.0
2006-11-29 19:09:00,91.03,91.05,91.012,91.021,667499995.0
2006-11-29 19:10:00,91.034,91.041,91.003,91.003,521499998.0
2006-11-29 19:11:00,91.028,91.039,91.013,91.018,168899997.0
2006-11-29 19:12:00,91.021,91.037,91.012,91.03,357099997.0
2006-11-29 19:13:00,91.013,91.046,91.003,91.042,408999999.0
2006-11-29 19:14:00,91.041,91.044,91.016,91.022,498799995.0
2006-11-29 19:15:00,91.022,91.047,91.022,91.04,689899996.0
2006-11-29 19:16:00,91.018,91.035,91.009,91.033,376499995.0
2006-11-29 19:17:00,91.035,91.041,91.02,91.026,558499999.0
2006-11-29 19:18:00,91.032,91.048,91.011,91.025,609099996.0
2006-11-29 19:19:00,91.035,91.046,91.012,91.032,574300001.0
2006-11-29 19:20:00,91.032,91.046,91.018,91.035,398800001.0
2006-11-29 19:36:00,91.027,91.044,91.021,91.025,409699999.0
2006-11-29 19:37:00,91.044,91.045,91.013,91.023,278999999.0
2006-11-29 19:38:00,91.035,91.05,91.017,91.04,871799999.0
2006-11-29 19:39:00,91.008,91.057,91.008,91.039,843700004.0
2006-11-29 19:40:00,91.028,91.094,91.022,91.052,683699995.0
2006-11-29 19:41:00,91.03,91.094,91.006,91.05,899699996.0
2006-11-29 19:42:00,91.052,91.075,91.012,91.036,623099994.0
2006-11-29 19:43:00,90.993,91.074,90.993,91.042,340999999.0
2006-11-29 19:44:00,91.057,91.085,91.0,91.027,447299999.0
2006-11-29 19:45:00,91.053,91.093,91.021,91.067,497599997.0
2006-11-29 19:46:00,91.028,91.071,91.011,91.043,437900002.0
2006-11-29 19:47:00,91.03,91.071,91.025,91.038,217300001.0
2006-11-29 19:48:00,91.046,91.084,91.035,91.051,1007400002.0
2006-11-29 19:49:00,91.046,91.071,91.002,91.002,561600001.0
2006-11-29 19:50:00,91.062,91.076,91.029,91.041,560500006.0
2006-11-29 19:51:00,91.081,91.088,91.007,91.007,360800002.0
2006-11-29 19:52:00,91.021,91.08,91.009,91.04,528700004.0
2006-11-29 19:53:00,91.059,91.081,91.006,91.015,515500002.0
2006-11-29 19:54:00,91.048,91.083,91.036,91.054,944399994.0
2006-11-29 19:55:00,91.078,91.078,91.022,91.054,427500000.0
2006-11-29 19:56:00,91.05,91.092,91.021,91.033,286900004.0
2006-11-29 19:57:00,91.087,91.09,91.063,91.07,430099999.0
2006-11-29 19:58:00,91.067,91.084,91.059,91.081,877400006.0
2006-11-29 19:59:00,91.074,91.074,91.033,91.054,812900007.0
2006-11-29 20:00:00,91.086,91.086,91.059,91.066,507999995.0
2006-11-29 20:01:00,91.072,91.072,91.015,91.015,415600000.0
2006-11-29 20:02:00,91.041,91.066,91.01,91.06,603699996.0
2006-11-29 20:03:00,91.037,91.063,91.005,91.061,417500001.0
2006-11-29 20:04:00,91.036,91.055,90.992,91.055,281199999.0
2006-11-29 20:05:00,91.031,91.067,90.987,91.067,582199996.0
2006-11-29 20:06:00,91.045,91.071,91.005,91.005,718500000.0
2006-11-29 20:07:00,91.057,91.057,91.003,91.033,669300003.0
2006-11-29 20:08:00,91.048,91.063,91.024,91.039,508500000.0
2006-11-29 20:09:00,91.039,91.039,90.976,90.994,459599999.0
2006-11-29 20:10:00,91.001,91.028,90.982,91.011,579099999.0
2006-11-29 20:11:00,91.013,91.046,90.986,91.022,801199997.0
2006-11-29 20:12:00,91.032,91.054,91.007,91.038,1423999995.0
2006-11-29 20:13:00,91.043,91.062,90.998,91.026,636099993.0
2006-11-29 20:14:00,91.064,91.066,91.014,91.048,428300002.0
2006-11-29 20:15:00,91.055,91.055,90.993,91.055,702100003.0
2006-11-29 20:16:00,91.058,91.078,91.034,91.072,835900005.0
2006-11-29 20:17:00,91.068,91.088,91.043,91.064,412600003.0
2006-11-29 20:18:00,91.072,91.079,91.032,91.066,277500004.0
2006-11-29 20:19:00,91.039,91.086,91.022,91.042,327400000.0
2006-11-29 20:20:00,91.067,91.092,91.057,91.087,540100001.0
2006-11-29 20:21:00,91.055,91.076,91.014,91.076,536599997.0
2006-11-29 20:22:00,91.062,91.1,91.012,91.08,777900000.0
2006-11-29 20:23:00,91.074,91.106,91.074,91.092,564999995.0
2006-11-29 20:24:00,91.086,91.103,91.028,91.028,432099996.0
2006-11-29 20:25:00,91.031,91.091,91.026,91.071,548400002.0
2006-11-29 20:26:00,91.073,91.091,91.031,91.068,539800001.0
2006-11-29 20:27:00,91.07,91.117,91.07,91.088,521200002.0
2006-11-29 20:28:00,91.062,91.09,91.054,91.079,1286899995.0
2006-11-29 20:29:00,91.073,91.091,91.053,91.088,1457699994.0
2006-11-29 20:30:00,91.069,91.095,91.06,91.075,1315100001.0
2006-11-29 20:31:00,91.086,91.107,91.022,91.06,1127299995.0
2006-11-29 20:32:00,91.077,91.092,91.036,91.07,1253900005.0
2006-11-29 20:33:00,91.07,91.091,91.016,91.057,653100001.0
2006-11-29 20:34:00,91.088,91.102,91.071,91.09,393099994.0
2006-11-29 20:35:00,91.083,91.104,91.05,91.104,522100000.0
2006-11-29 20:36:00,91.106,91.123,91.099,91.114,420299995.0
2006-11-29 20:37:00,91.087,91.13,91.087,91.118,620600002.0
2006-11-29 20:38:00,91.099,91.116,91.021,91.116,871999997.0
2006-11-29 20:39:00,91.113,91.12,91.024,91.088,710800000.0
2006-11-29 20:40:00,91.111,91.123,91.041,91.085,1384499998.0
2006-11-29 20:41:00,91.081,91.112,91.067,91.107,1082399986.0
2006-11-29 20:42:00,91.079,91.1,91.054,91.061,857200001.0
2006-11-29 20:43:00,91.109,91.133,91.095,91.116,840599993.0
2006-11-29 20:44:00,91.12,91.135,91.095,91.121,876799992.0
2006-11-29 20:45:00,91.112,91.133,91.059,91.133,751899997.0
2006-11-29 20:46:00,91.126,91.138,91.107,91.128,731499996.0
2006-11-29 20:47:00,91.114,91.131,91.089,91.12,1097600006.0
2006-11-29 20:48:00,91.076,91.112,91.039,91.077,656600002.0
2006-11-29 20:49:00,91.092,91.113,91.052,91.06,517800002.0
2006-11-29 20:50:00,91.087,91.087,91.035,91.058,975799999.0
2006-11-29 20:51:00,91.07,91.11,91.051,91.078,410299997.0
2006-11-29 20:52:00,91.062,91.093,91.041,91.052,447300002.0
2006-11-29 20:53:00,91.06,91.092,91.039,91.048,1290199994.0
2006-11-29 20:54:00,91.062,91.091,91.062,91.08,340500003.0
2006-11-29 20:55:00,91.065,91.094,91.028,91.084,1229800004.0
2006-11-29 20:56:00,91.094,91.102,91.036,91.057,717500000.0
2006-11-29 20:57:00,91.069,91.09,91.043,91.078,755599999.0
2006-11-29 20:58:00,91.038,91.09,91.025,91.032,1431400000.0
2006-11-29 20:59:00,91.098,91.098,91.052,91.076,1038600001.0
2006-11-29 21:00:00,91.081,91.12,91.075,91.093,1215699995.0
2006-11-29 21:01:00,91.087,91.095,91.054,91.057,1054199999.0
2006-11-29 21:02:00,91.08,91.115,91.08,91.103,570500007.0
2006-11-29 21:03:00,91.101,91.101,91.034,91.076,472800001.0
2006-11-29 21:04:00,91.08,91.111,91.072,91.095,413300001.0
2006-11-29 21:05:00,91.062,91.117,91.046,91.052,791800008.0
2006-11-29 21:06:00,91.067,91.104,91.043,91.098,551200000.0
2006-11-29 21:07:00,91.072,91.112,91.042,91.103,768399999.0
2006-11-29 21:08:00,91.106,91.109,91.047,91.073,1114399999.0
2006-11-29 21:09:00,91.09,91.141,91.025,91.1,283099998.0
2006-11-29 21:10:00,91.087,91.127,91.059,91.068,644000000.0
2006-11-29 21:11:00,91.109,91.136,91.106,91.127,456799993.0
2006-11-29 21:12:00,91.091,91.137,91.079,91.116,248599998.0
2006-11-29 21:13:00,91.081,91.115,91.058,91.089,294800002.0
2006-11-29 21:14:00,91.107,91.113,91.061,91.069,593499997.0
2006-11-29 21:15:00,91.08,91.105,91.034,91.045,942300003.0
2006-11-29 21:16:00,91.056,91.098,91.019,91.062,772999998.0
2006-11-29 21:17:00,91.083,91.085,91.031,91.053,863099998.0
2006-11-29 21:18:00,91.08,91.098,91.009,91.083,723499997.0
2006-11-29 21:19:00,91.083,91.087,91.046,91.067,708100001.0
2006-11-29 21:20:00,91.073,91.111,91.047,91.091,1324799996.0
2006-11-29 21:21:00,91.107,91.122,91.091,91.108,921800002.0
2006-11-29 21:22:00,91.104,91.111,91.049,91.072,734000000.0
2006-11-29 21:23:00,91.088,91.115,91.08,91.112,672999996.0
2006-11-29 21:24:00,91.088,91.111,91.05,91.066,941600000.0
2006-11-29 21:25:00,91.109,91.109,91.053,91.068,986499997.0
2006-11-29 21:26:00,91.058,91.109,91.042,91.103,467400000.0
2006-11-29 21:27:00,91.097,91.097,91.038,91.066,433399999.0
2006-11-29 21:28:00,91.097,91.11,91.043,91.046,366999999.0
2006-11-29 21:29:00,91.102,91.112,91.086,91.093,596100003.0
2006-11-29 21:30:00,91.104,91.138,91.071,91.106,488000001.0
2006-11-29 21:31:00,91.125,91.139,91.081,91.123,313500001.0
2006-11-29 21:32:00,91.13,91.153,91.126,91.126,459400004.0
2006-11-29 21:33:00,91.141,91.152,91.092,91.095,418299997.0
2006-11-29 21:34:00,91.131,91.131,91.092,91.092,126199999.0
2006-11-29 21:35:00,91.096,91.105,91.081,91.082,453399998.0
2006-11-29 21:38:00,91.122,91.142,91.11,91.125,113499999.0
2006-11-29 21:39:00,91.099,91.132,91.086,91.103,235899997.0
2006-11-29 21:40:00,91.11,91.134,91.079,91.079,406699999.0
2006-11-29 21:41:00,91.095,91.138,91.092,91.092,274899999.0
2006-11-29 21:42:00,91.129,91.147,91.125,91.142,298600002.0
2006-11-29 21:43:00,91.1,91.114,91.085,91.099,380500000.0
2006-11-29 21:44:00,91.09,91.115,91.073,91.1,911299991.0
2006-11-29 21:45:00,91.111,91.112,91.082,91.092,389800000.0
2006-11-29 21:46:00,91.113,91.113,91.087,91.087,278799998.0
2006-11-29 21:47:00,91.105,91.113,91.088,91.091,431099992.0
2006-11-29 21:48:00,91.093,91.124,91.043,91.098,719400004.0
2006-11-29 21:49:00,91.073,91.112,91.053,91.053,252600001.0
2006-11-29 21:50:00,91.085,91.101,91.051,91.051,147999999.0
2006-11-29 21:51:00,91.058,91.101,91.047,91.05,359399996.0
2006-11-29 21:52:00,91.06,91.135,91.06,91.135,123500000.0
2006-11-29 21:53:00,91.11,91.13,91.065,91.103,568800001.0
2006-11-29 21:54:00,91.065,91.132,91.055,91.114,237599999.0
2006-11-29 21:55:00,91.073,91.132,91.054,91.07,228000000.0
2006-11-29 21:56:00,91.079,91.13,91.077,91.109,323800005.0
2006-11-29 21:57:00,91.089,91.116,91.074,91.098,156399999.0
2006-11-29 21:58:00,91.124,91.145,91.099,91.111,165300000.0
2006-11-29 21:59:00,91.1,91.159,91.089,91.108,368400004.0
2006-11-29 22:00:00,91.137,91.16,91.105,91.124,674999994.0
2006-11-29 22:01:00,91.115,91.137,91.07,91.115,724400000.0
2006-11-29 22:02:00,91.092,91.141,91.061,91.141,751799999.0
2006-11-29 22:03:00,91.135,91.148,91.088,91.089,374999995.0
2006-11-29 22:04:00,91.102,91.159,91.092,91.14,875499991.0
2006-11-29 22:05:00,91.082,91.146,91.082,91.13,261699998.0
2006-11-29 22:06:00,91.1,91.12,91.067,91.09,230700001.0
2006-11-29 22:07:00,91.088,91.126,91.057,91.082,359900002.0
2006-11-29 22:08:00,91.08,91.116,91.052,91.062,234799997.0
2006-11-29 22:09:00,91.062,91.115,91.054,91.077,232399997.0
2006-11-29 22:10:00,91.096,91.11,91.085,91.1,226600001.0
2006-11-29 22:11:00,91.079,91.129,91.066,91.074,427299996.0
2006-11-29 22:12:00,91.074,91.121,91.056,91.121,384100001.0
2006-11-29 22:13:00,91.068,91.123,91.068,91.108,394999997.0
2006-11-29 22:14:00,91.087,91.118,91.076,91.099,363899999.0
2006-11-29 22:15:00,91.077,91.117,91.073,91.105,167700000.0
2006-11-29 22:16:00,91.1,91.12,91.07,91.089,480599997.0
2006-11-29 22:17:00,91.078,91.115,91.06,91.079,210600002.0
2006-11-29 22:18:00,91.097,91.127,91.069,91.097,347900001.0
2006-11-29 22:19:00,91.093,91.116,91.057,91.096,272399999.0
2006-11-29 22:20:00,91.09,91.096,91.047,91.074,216800001.0
2006-11-29 22:21:00,91.11,91.126,91.096,91.1,202400001.0
2006-11-29 22:22:00,91.088,91.118,91.043,91.051,368099999.0
2006-11-29 22:23:00,91.073,91.095,91.033,91.052,462800001.0
2006-11-29 22:24:00,91.094,91.099,91.05,91.065,208999998.0
2006-11-29 22:25:00,91.076,91.095,91.053,91.078,260399997.0
2006-11-29 22:26:00,91.087,91.111,91.053,91.086,254600001.0
2006-11-29 22:27:00,91.052,91.11,91.038,91.084,620599993.0
2006-11-29 22:28:00,91.114,91.117,91.056,91.089,324100001.0
2006-11-29 22:29:00,91.097,91.137,91.097,91.111,300800000.0
2006-11-29 22:30:00,91.074,91.1,91.06,91.092,137400000.0
2006-11-29 22:31:00,91.093,91.093,91.058,91.06,235100001.0
2006-11-29 22:32:00,91.086,91.128,91.073,91.085,245699999.0
2006-11-29 22:33:00,91.091,91.119,91.062,91.087,586199999.0
2006-11-29 22:34:00,91.077,91.127,91.061,91.127,506100002.0
2006-11-29 22:35:00,91.09,91.127,91.068,91.109,227600000.0
2006-11-29 22:36:00,91.098,91.122,91.087,91.117,393200002.0
2006-11-29 22:37:00,91.122,91.122,91.068,91.086,258199998.0
2006-11-29 22:38:00,91.103,91.129,91.083,91.129,207099997.0
2006-11-29 22:39:00,91.122,91.144,91.083,91.095,311299996.0
2006-11-29 22:40:00,91.091,91.118,91.063,91.099,220899996.0
2006-11-29 22:41:00,91.105,91.123,91.082,91.103,213299999.0
2006-11-29 22:42:00,91.085,91.113,91.07,91.092,262300001.0
2006-11-29 22:43:00,91.122,91.148,91.106,91.134,280399999.0
2006-11-29 22:44:00,91.137,91.146,91.097,91.117,332000001.0
2006-11-29 22:45:00,91.113,91.164,91.075,91.156,510100003.0
2006-11-29 22:46:00,91.124,91.151,91.104,91.109,282799996.0
2006-11-29 22:47:00,91.137,91.157,91.1,91.118,194199998.0
2006-11-29 22:48:00,91.119,91.143,91.086,91.086,295000002.0
2006-11-29 22:49:00,91.137,91.146,91.103,91.122,225099999.0
2006-11-29 22:50:00,91.155,91.171,91.124,91.152,191699999.0
2006-11-29 22:51:00,91.165,91.188,91.126,91.151,216100001.0
2006-11-29 22:52:00,91.134,91.177,91.125,91.174,213800003.0
2006-11-29 22:53:00,91.148,91.167,91.086,91.16,496300000.0
2006-11-29 22:54:00,91.141,91.166,91.131,91.153,234200002.0
2006-11-29 22:55:00,91.117,91.15,91.101,91.144,378400001.0
2006-11-29 22:56:00,91.107,91.15,91.107,91.15,187399994.0
2006-11-29 22:57:00,91.152,91.167,91.115,91.144,301600000.0
2006-11-29 22:58:00,91.137,91.152,91.1,91.105,151699999.0
2006-11-29 22:59:00,91.099,91.18,91.053,91.094,531899995.0
2006-11-29 23:00:00,91.165,91.182,91.15,91.166,172099999.0
2006-11-29 23:01:00,91.164,91.18,91.09,91.153,161699998.0
2006-11-29 23:02:00,91.19,91.193,91.12,91.12,182899997.0
2006-11-29 23:03:00,91.141,91.162,91.099,91.099,230100001.0
2006-11-29 23:04:00,91.158,91.166,91.133,91.141,277499997.0
2006-11-29 23:05:00,91.127,91.153,91.101,91.119,146300001.0
2006-11-29 23:06:00,91.112,91.152,91.112,91.149,194299999.0
2006-11-29 23:07:00,91.143,91.143,91.096,91.121,236600001.0
2006-11-29 23:08:00,91.126,91.149,91.102,91.127,177100001.0
2006-11-29 23:09:00,91.118,91.136,91.1,91.101,233999999.0
2006-11-29 23:10:00,91.12,91.143,91.097,91.118,190099999.0
2006-11-29 23:11:00,91.117,91.138,91.095,91.121,176299998.0
2006-11-29 23:12:00,91.134,91.153,91.112,91.126,211199999.0
2006-11-29 23:13:00,91.121,91.153,91.104,91.13,111700000.0
2006-11-29 23:14:00,91.131,91.156,91.127,91.14,192000002.0
2006-11-29 23:15:00,91.146,91.146,91.083,91.105,186100001.0
2006-11-29 23:16:00,91.09,91.14,91.072,91.118,226400000.0
2006-11-29 23:17:00,91.139,91.148,91.096,91.124,259399999.0
2006-11-29 23:18:00,91.113,91.153,91.108,91.133,175000000.0
2006-11-29 23:19:00,91.128,91.147,91.092,91.11,231100000.0
2006-11-29 23:20:00,91.133,91.146,91.101,91.124,215700000.0
2006-11-29 23:21:00,91.094,91.138,91.079,91.112,101500002.0
2006-11-29 23:22:00,91.119,91.138,91.077,91.09,160300000.0
2006-11-29 23:23:00,91.113,91.126,91.088,91.115,264400001.0
2006-11-29 23:24:00,91.088,91.123,91.069,91.118,243000003.0
2006-11-29 23:25:00,91.088,91.131,91.081,91.109,196899999.0
2006-11-29 23:26:00,91.098,91.123,91.074,91.077,191300001.0
2006-11-29 23:27:00,91.087,91.139,91.075,91.123,229300001.0
2006-11-29 23:28:00,91.149,91.149,91.094,91.111,233399999.0
2006-11-29 23:29:00,91.13,91.15,91.106,91.13,200299999.0
2006-11-29 23:30:00,91.125,91.151,91.066,91.079,186099997.0
2006-11-29 23:31:00,91.151,91.151,91.11,91.124,218300002.0
2006-11-29 23:32:00,91.113,91.147,91.113,91.147,148899999.0
2006-11-29 23:33:00,91.116,91.143,91.088,91.143,233499997.0
2006-11-29 23:34:00,91.111,91.135,91.071,91.077,313999997.0
2006-11-29 23:35:00,91.1,91.119,91.082,91.082,174600000.0
2006-11-29 23:36:00,91.114,91.136,91.081,91.101,235299999.0
2006-11-29 23:37:00,91.105,91.128,91.085,91.113,154699997.0
2006-11-29 23:38:00,91.106,91.135,91.083,91.1,116400000.0
2006-11-29 23:39:00,91.098,91.128,91.046,91.128,141299997.0
2006-11-29 23:40:00,91.114,91.127,91.092,91.101,330900000.0
2006-11-29 23:41:00,91.132,91.132,91.097,91.108,353500004.0
2006-11-29 23:42:00,91.136,91.145,91.117,91.122,230699997.0
2006-11-29 23:43:00,91.051,91.121,91.051,91.121,225699994.0
2006-11-29 23:44:00,91.093,91.111,91.077,91.087,131800002.0
2006-11-29 23:45:00,91.073,91.131,91.073,91.125,263500003.0
2006-11-29 23:46:00,91.09,91.119,91.067,91.075,232599998.0
2006-11-29 23:47:00,91.137,91.142,91.072,91.08,213100001.0
2006-11-29 23:48:00,91.127,91.132,91.109,91.12,93600002.0
2006-11-29 23:49:00,91.073,91.132,91.064,91.107,181100000.0
2006-11-29 23:50:00,91.115,91.115,91.074,91.092,179700000.0
2006-11-29 23:51:00,91.098,91.124,91.075,91.107,265599996.0
2006-11-29 23:52:00,91.107,91.109,91.057,91.087,147900001.0
2006-11-29 23:53:00,91.086,91.107,91.056,91.066,101000000.0
2006-11-29 23:54:00,91.084,91.099,91.053,91.057,146000001.0
2006-11-29 23:55:00,91.093,91.108,91.051,91.096,236299998.0
2006-11-29 23:56:00,91.093,91.111,91.089,91.111,143700002.0
2006-11-29 23:57:00,91.088,91.111,91.067,91.111,214400002.0
2006-11-29 23:58:00,91.111,91.117,91.073,91.093,185899997.0
2006-11-29 23:59:00,91.083,91.122,91.07,91.102,242600000.0
2006-11-30 00:00:00,91.122,91.125,91.093,91.118,159600000.0
2006-11-30 00:01:00,91.101,91.114,91.074,91.099,295499997.0
2006-11-30 00:02:00,91.081,91.103,91.072,91.09,173299997.0
2006-11-30 00:03:00,91.052,91.092,91.051,91.077,177700000.0
2006-11-30 00:04:00,91.066,91.082,91.038,91.065,194099996.0
2006-11-30 00:05:00,91.086,91.086,91.047,91.06,216000001.0
2006-11-30 00:06:00,91.069,91.102,91.053,91.102,124700000.0
2006-11-30 00:07:00,91.064,91.099,91.049,91.093,202399999.0
2006-11-30 00:08:00,91.044,91.077,91.043,91.055,112600000.0
2006-11-30 00:09:00,91.066,91.088,91.042,91.088,106700000.0
2006-11-30 00:10:00,91.089,91.108,91.062,91.097,169199998.0
2006-11-30 00:11:00,91.037,91.101,91.032,91.094,138400002.0
2006-11-30 00:12:00,91.085,91.085,91.059,91.059,100000002.0
2006-11-30 00:13:00,91.065,91.075,91.034,91.06,392799995.0
2006-11-30 00:14:00,91.065,91.089,91.049,91.049,193100000.0
2006-11-30 00:15:00,91.077,91.084,91.039,91.042,160299998.0
2006-11-30 00:16:00,91.062,91.087,91.033,91.041,262999997.0
2006-11-30 00:17:00,91.043,91.083,91.043,91.083,74500001.0
2006-11-30 00:18:00,91.08,91.095,91.06,91.089,243800002.0
2006-11-30 00:19:00,91.097,91.098,91.061,91.066,164300001.0
2006-11-30 00:20:00,91.079,91.108,91.075,91.105,204999998.0
2006-11-30 00:21:00,91.056,91.079,91.049,91.062,107600000.0
2006-11-30 00:22:00,91.073,91.091,91.06,91.089,120400001.0
2006-11-30 00:23:00,91.03,91.056,91.011,91.03,305700004.0
2006-11-30 00:24:00,91.059,91.081,91.031,91.051,184300000.0
2006-11-30 00:25:00,91.042,91.069,91.022,91.045,104099998.0
2006-11-30 00:26:00,91.079,91.079,91.025,91.04,204900000.0
2006-11-30 00:27:00,91.078,91.083,91.036,91.06,226600001.0
2006-11-30 00:28:00,91.057,91.077,91.021,91.035,201700001.0
2006-11-30 00:29:00,91.031,91.079,91.012,91.059,126699999.0
2006-11-30 00:30:00,91.061,91.061,91.005,91.005,186800000.0
2006-11-30 00:31:00,91.054,91.072,91.045,91.057,208399999.0
2006-11-30 00:32:00,91.056,91.084,91.056,91.068,88400000.0
2006-11-30 00:33:00,91.032,91.049,91.011,91.023,185600000.0
2006-11-30 00:34:00,91.081,91.086,91.05,91.086,162899997.0
2006-11-30 00:35:00,91.047,91.071,91.042,91.068,108500000.0
2006-11-30 00:36:00,91.092,91.093,91.024,91.066,248200000.0
2006-11-30 00:37:00,91.06,91.078,91.045,91.05,191400001.0
2006-11-30 00:38:00,91.063,91.086,91.027,91.071,240199997.0
2006-11-30 00:39:00,91.044,91.067,91.026,91.044,225300001.0
2006-11-30 00:40:00,91.081,91.105,91.056,91.079,148300001.0
2006-11-30 00:41:00,91.108,91.115,91.094,91.102,193999999.0
2006-11-30 00:42:00,91.086,91.127,91.086,91.12,310899998.0
2006-11-30 00:43:00,91.104,91.12,91.072,91.12,251299998.0
2006-11-30 00:44:00,91.093,91.118,91.08,91.104,117600001.0
2006-11-30 00:45:00,91.118,91.121,91.084,91.084,276600003.0
2006-11-30 00:46:00,91.065,91.1,91.058,91.1,90000000.0
2006-11-30 00:47:00,91.086,91.105,91.082,91.093,127099999.0
2006-11-30 00:48:00,91.076,91.079,91.034,91.034,174399998.0
2006-11-30 00:49:00,91.055,91.096,91.055,91.064,164900001.0
2006-11-30 00:50:00,91.11,91.12,91.064,91.1,168799997.0
2006-11-30 00:51:00,91.092,91.117,91.051,91.062,201400001.0
2006-11-30 00:52:00,91.071,91.107,91.059,91.069,273399995.0
2006-11-30 00:53:00,91.106,91.106,91.053,91.053,158399999.0
2006-11-30 00:54:00,91.092,91.096,91.053,91.053,221199999.0
2006-11-30 00:55:00,91.077,91.103,91.061,91.083,317800001.0
2006-11-30 00:56:00,91.078,91.096,91.029,91.031,169299999.0
2006-11-30 00:57:00,91.063,91.082,91.053,91.065,166600000.0
2006-11-30 00:58:00,91.048,91.081,91.024,91.054,197199998.0
2006-11-30 00:59:00,91.108,91.108,91.081,91.085,112499999.0
2006-11-30 01:00:00,91.058,91.088,91.052,91.069,237699999.0
2006-11-30 01:01:00,91.052,91.071,91.018,91.038,220799997.0
2006-11-30 01:02:00,91.058,91.074,91.027,91.051,221499999.0
2006-11-30 01:03:00,91.056,91.073,91.027,91.05,239900000.0
2006-11-30 01:04:00,91.02,91.058,91.013,91.025,221400001.0
2006-11-30 01:05:00,91.021,91.062,91.021,91.052,90000000.0
2006-11-30 01:06:00,91.036,91.06,91.012,91.027,258599999.0
2006-11-30 01:07:00,91.049,91.072,91.04,91.047,163599998.0
2006-11-30 01:08:00,91.028,91.055,91.006,91.033,222800001.0
2006-11-30 01:09:00,91.035,91.057,91.006,91.051,203900000.0
2006-11-30 01:10:00,91.052,91.071,91.034,91.037,90200001.0
2006-11-30 01:11:00,91.031,91.031,90.976,90.976,228299996.0
2006-11-30 01:12:00,91.05,91.053,91.028,91.028,98900002.0
2006-11-30 01:13:00,91.001,91.036,90.984,91.013,146100001.0
2006-11-30 01:14:00,90.993,91.047,90.978,91.047,263299997.0
2006-11-30 01:15:00,91.054,91.054,91.008,91.035,120799998.0
2006-11-30 01:16:00,91.017,91.058,91.013,91.034,214000000.0
2006-11-30 01:17:00,91.058,91.073,91.031,91.037,188100000.0
2006-11-30 01:18:00,91.004,91.033,90.985,91.03,129200001.0
2006-11-30 01:19:00,91.024,91.058,90.993,91.046,292500002.0
2006-11-30 01:20:00,91.047,91.073,91.04,91.051,211299998.0
2006-11-30 01:21:00,91.062,91.062,91.002,91.016,220000000.0
2006-11-30 01:22:00,91.02,91.065,91.02,91.06,163199999.0
2006-11-30 01:23:00,91.043,91.047,91.01,91.022,197000002.0
2006-11-30 01:24:00,90.993,91.066,90.983,91.031,190199997.0
2006-11-30 01:25:00,91.068,91.069,91.039,91.04,259700001.0
2006-11-30 01:26:00,91.043,91.055,90.999,91.0,168699999.0
2006-11-30 01:27:00,91.064,91.067,91.046,91.046,93700000.0
2006-11-30 01:28:00,91.058,91.063,91.0,91.0,189600001.0
2006-11-30 01:29:00,91.043,91.068,91.03,91.064,184399998.0
2006-11-30 01:30:00,91.069,91.076,91.047,91.047,198199998.0
2006-11-30 01:31:00,91.055,91.089,91.032,91.089,323799997.0
2006-11-30 01:32:00,91.046,91.092,91.045,91.085,175499998.0
2006-11-30 01:33:00,91.059,91.085,91.042,91.085,125599999.0
2006-11-30 01:34:00,91.065,91.083,91.038,91.042,206500002.0
2006-11-30 01:35:00,91.056,91.067,91.027,91.044,139700001.0
2006-11-30 01:36:00,91.068,91.068,91.033,91.039,92900000.0
2006-11-30 01:37:00,91.05,91.076,91.04,91.07,169099998.0
2006-11-30 01:38:00,91.085,91.085,91.06,91.062,103800001.0
2006-11-30 01:39:00,91.07,91.073,91.024,91.027,276599998.0
2006-11-30 01:40:00,91.07,91.09,91.061,91.075,238199999.0
2006-11-30 01:41:00,91.092,91.092,91.041,91.045,223500003.0
2006-11-30 01:42:00,91.048,91.07,91.015,91.061,156299999.0
2006-11-30 01:43:00,91.043,91.07,91.024,91.038,173400000.0
2006-11-30 01:44:00,91.074,91.102,91.065,91.095,222900001.0
2006-11-30 01:45:00,91.081,91.122,91.076,91.118,127599998.0
2006-11-30 01:46:00,91.123,91.124,91.095,91.107,281399999.0
2006-11-30 01:47:00,91.09,91.116,91.064,91.103,247099999.0
2006-11-30 01:48:00,91.087,91.119,91.084,91.103,124600000.0
2006-11-30 01:49:00,91.11,91.11,91.069,91.079,201899998.0
2006-11-30 01:50:00,91.087,91.087,91.038,91.066,151300001.0
2006-11-30 01:51:00,91.051,91.062,91.02,91.02,156200000.0
2006-11-30 01:52:00,91.071,91.097,91.05,91.056,269099999.0
2006-11-30 01:53:00,91.069,91.092,91.037,91.04,211200000.0
2006-11-30 01:54:00,91.049,91.071,91.004,91.02,230399998.0
2006-11-30 01:55:00,91.067,91.087,91.046,91.083,321000001.0
2006-11-30 01:56:00,91.076,91.103,91.063,91.075,193599996.0
2006-11-30 01:57:00,91.109,91.123,91.043,91.043,102600001.0
2006-11-30 01:58:00,91.109,91.122,91.065,91.081,255500001.0
2006-11-30 01:59:00,91.107,91.127,91.084,91.094,269999999.0
2006-11-30 02:00:00,91.113,91.113,91.065,91.073,159199993.0
2006-11-30 02:01:00,91.105,91.122,91.081,91.094,220399998.0
2006-11-30 02:02:00,91.129,91.133,91.096,91.096,141899998.0
2006-11-30 02:03:00,91.123,91.146,91.104,91.138,268300002.0
2006-11-30 02:04:00,91.147,91.147,91.078,91.093,246300003.0
2006-11-30 02:05:00,91.121,91.135,91.088,91.088,149900000.0
2006-11-30 02:06:00,91.128,91.13,91.103,91.11,123399999.0
2006-11-30 02:07:00,91.122,91.138,91.098,91.108,363299997.0
2006-11-30 02:08:00,91.092,91.151,91.091,91.122,162900003.0
2006-11-30 02:09:00,91.163,91.178,91.143,91.164,182800002.0
2006-11-30 02:10:00,91.156,91.186,91.156,91.186,225699996.0
2006-11-30 02:11:00,91.183,91.183,91.16,91.161,209500000.0
2006-11-30 02:12:00,91.14,91.165,91.121,91.138,255700002.0
2006-11-30 02:13:00,91.162,91.185,91.162,91.177,188999999.0
2006-11-30 02:14:00,91.154,91.185,91.144,91.154,200699999.0
2006-11-30 02:15:00,91.188,91.196,91.145,91.154,381000001.0
2006-11-30 02:16:00,91.117,91.148,91.104,91.109,174599999.0
2006-11-30 02:17:00,91.127,91.146,91.098,91.144,153099998.0
2006-11-30 02:18:00,91.154,91.16,91.121,91.136,207099998.0
2006-11-30 02:19:00,91.141,91.141,91.096,91.109,196399998.0
2006-11-30 02:20:00,91.103,91.125,91.082,91.096,179100000.0
2006-11-30 02:21:00,91.12,91.135,91.098,91.108,203099999.0
2006-11-30 02:22:00,91.113,91.115,91.093,91.093,156800004.0
2006-11-30 02:23:00,91.096,91.118,91.077,91.089,309300001.0
2006-11-30 02:24:00,91.081,91.11,91.068,91.07,163000001.0
2006-11-30 02:25:00,91.075,91.097,91.051,91.054,179999999.0
2006-11-30 02:26:00,91.11,91.121,91.09,91.09,92899999.0
2006-11-30 02:27:00,91.116,91.116,91.086,91.09,344299996.0
2006-11-30 02:28:00,91.12,91.121,91.092,91.113,272299997.0
2006-11-30 02:29:00,91.097,91.13,91.068,91.08,155400002.0
2006-11-30 02:30:00,91.158,91.205,91.15,91.182,224300002.0
2006-11-30 02:31:00,91.174,91.196,91.155,91.176,170199999.0
2006-11-30 02:32:00,91.183,91.212,91.169,91.198,216000001.0
2006-11-30 02:33:00,91.182,91.207,91.164,91.202,207499995.0
2006-11-30 02:34:00,91.198,91.211,91.181,91.191,196000000.0
2006-11-30 02:35:00,91.18,91.211,91.173,91.195,156499999.0
2006-11-30 02:36:00,91.177,91.214,91.166,91.208,177400003.0
2006-11-30 02:37:00,91.232,91.248,91.211,91.211,190200003.0
2006-11-30 02:38:00,91.234,91.237,91.206,91.213,315200000.0
2006-11-30 02:39:00,91.236,91.253,91.214,91.214,288800002.0
2006-11-30 02:40:00,91.205,91.253,91.194,91.194,231500002.0
2006-11-30 02:41:00,91.238,91.255,91.217,91.252,201800001.0
2006-11-30 02:42:00,91.245,91.262,91.232,91.251,103200000.0
2006-11-30 02:43:00,91.254,91.264,91.219,91.238,259200000.0
2006-11-30 02:44:00,91.272,91.272,91.208,91.209,232699995.0
2006-11-30 02:45:00,91.258,91.26,91.23,91.236,241699998.0
2006-11-30 02:46:00,91.274,91.276,91.252,91.252,135599999.0
2006-11-30 02:47:00,91.273,91.273,91.242,91.25,232500001.0
2006-11-30 02:48:00,91.254,91.275,91.252,91.256,180999999.0
2006-11-30 02:49:00,91.267,91.273,91.236,91.243,172200001.0
2006-11-30 02:50:00,91.249,91.27,91.218,91.253,246800000.0
2006-11-30 02:51:00,91.243,91.261,91.237,91.261,236500000.0
2006-11-30 02:52:00,91.247,91.265,91.227,91.233,229299999.0
2006-11-30 02:53:00,91.248,91.265,91.227,91.26,210800000.0
2006-11-30 02:54:00,91.26,91.27,91.242,91.246,162600001.0
2006-11-30 02:55:00,91.252,91.252,91.215,91.216,137399999.0
2006-11-30 02:56:00,91.2,91.244,91.191,91.242,187899998.0
2006-11-30 02:57:00,91.239,91.254,91.22,91.25,185699999.0
2006-11-30 02:58:00,91.243,91.253,91.221,91.237,239900000.0
2006-11-30 02:59:00,91.242,91.268,91.24,91.264,211199994.0
2006-11-30 03:00:00,91.244,91.268,91.229,91.25,240399998.0
2006-11-30 03:01:00,91.25,91.267,91.23,91.248,232099998.0
2006-11-30 03:02:00,91.255,91.255,91.225,91.228,111999999.0
2006-11-30 03:03:00,91.238,91.267,91.199,91.247,150500000.0
2006-11-30 03:04:00,91.272,91.274,91.245,91.256,158300001.0
2006-11-30 03:05:00,91.226,91.245,91.201,91.221,145600000.0
2006-11-30 03:06:00,91.249,91.276,91.223,91.223,175600001.0
2006-11-30 03:07:00,91.247,91.274,91.223,91.229,302500002.0
2006-11-30 03:08:00,91.279,91.287,91.257,91.275,249700000.0
2006-11-30 03:09:00,91.254,91.277,91.234,91.243,204200002.0
2006-11-30 03:10:00,91.253,91.256,91.217,91.217,260500002.0
2006-11-30 03:11:00,91.253,91.276,91.253,91.275,155000001.0
2006-11-30 03:12:00,91.275,91.275,91.232,91.266,280400003.0
2006-11-30 03:13:00,91.263,91.278,91.255,91.257,171699997.0
2006-11-30 03:14:00,91.271,91.277,91.245,91.261,204200004.0
2006-11-30 03:15:00,91.268,91.283,91.25,91.267,194299997.0
2006-11-30 03:16:00,91.252,91.284,91.251,91.281,118900000.0
2006-11-30 03:17:00,91.243,91.268,91.222,91.237,167600001.0
2006-11-30 03:18:00,91.241,91.279,91.233,91.255,211800000.0
2006-11-30 03:19:00,91.249,91.272,91.236,91.271,181900002.0
2006-11-30 03:20:00,91.255,91.291,91.249,91.282,207800000.0
2006-11-30 03:21:00,91.294,91.294,91.249,91.249,245199998.0
2006-11-30 03:22:00,91.295,91.301,91.27,91.283,156100000.0
2006-11-30 03:23:00,91.301,91.301,91.253,91.267,124399999.0
2006-11-30 03:24:00,91.275,91.296,91.271,91.289,184900001.0
2006-11-30 03:25:00,91.287,91.287,91.251,91.254,226199999.0
2006-11-30 03:26:00,91.257,91.297,91.254,91.289,211900000.0
2006-11-30 03:27:00,91.28,91.28,91.242,91.254,74899999.0
2006-11-30 03:28:00,91.255,91.305,91.249,91.275,279600006.0
2006-11-30 03:29:00,91.302,91.327,91.291,91.306,310999995.0
2006-11-30 03:30:00,91.331,91.343,91.313,91.332,283999999.0
2006-11-30 03:31:00,91.342,91.353,91.33,91.34,222699995.0
2006-11-30 03:32:00,91.314,91.334,91.285,91.332,185099999.0
2006-11-30 03:33:00,91.328,91.336,91.296,91.33,196300001.0
2006-11-30 03:34:00,91.337,91.343,91.285,91.326,255799996.0
2006-11-30 03:35:00,91.308,91.33,91.286,91.307,188799998.0
2006-11-30 03:36:00,91.286,91.319,91.264,91.273,131300001.0
2006-11-30 03:37:00,91.278,91.307,91.256,91.267,89900001.0
2006-11-30 03:38:00,91.298,91.324,91.271,91.306,191699998.0
2006-11-30 03:39:00,91.305,91.338,91.281,91.3,204999996.0
2006-11-30 03:40:00,91.339,91.364,91.317,91.328,441999999.0
2006-11-30 03:41:00,91.315,91.335,91.312,91.325,159000000.0
2006-11-30 03:42:00,91.31,91.322,91.281,91.294,141699998.0
2006-11-30 03:43:00,91.332,91.332,91.272,91.288,167399998.0
2006-11-30 03:44:00,91.304,91.339,91.29,91.339,267500001.0
2006-11-30 03:45:00,91.341,91.359,91.325,91.338,183300001.0
2006-11-30 03:46:00,91.315,91.34,91.277,91.337,209700001.0
2006-11-30 03:47:00,91.307,91.37,91.288,91.351,271200000.0
2006-11-30 03:48:00,91.363,91.369,91.344,91.365,215400002.0
2006-11-30 03:49:00,91.344,91.376,91.34,91.376,264299999.0
2006-11-30 03:50:00,91.348,91.375,91.319,91.375,131800002.0
2006-11-30 03:51:00,91.358,91.377,91.331,91.356,155399998.0
2006-11-30 03:52:00,91.346,91.362,91.318,91.34,170800001.0
2006-11-30 03:53:00,91.298,91.35,91.282,91.323,168400000.0
2006-11-30 03:54:00,91.315,91.343,91.297,91.311,266799998.0
2006-11-30 03:55:00,91.345,91.349,91.324,91.348,249100001.0
2006-11-30 03:56:00,91.314,91.351,91.292,91.3,239599999.0
2006-11-30 03:57:00,91.354,91.362,91.319,91.327,181199999.0
2006-11-30 03:58:00,91.333,91.35,91.304,91.35,70800000.0
2006-11-30 03:59:00,91.268,91.33,91.268,91.327,196299999.0
2006-11-30 04:00:00,91.324,91.332,91.29,91.299,277699999.0
2006-11-30 04:01:00,91.284,91.303,91.259,91.27,114699998.0
2006-11-30 04:02:00,91.248,91.287,91.248,91.28,64100000.0
2006-11-30 04:03:00,91.29,91.3,91.259,91.27,206300001.0
2006-11-30 04:04:00,91.242,91.257,91.194,91.208,151800001.0
2006-11-30 04:05:00,91.207,91.216,91.19,91.203,83600000.0
2006-11-30 04:06:00,91.194,91.234,91.189,91.203,143899999.0
2006-11-30 04:07:00,91.239,91.253,91.226,91.23,306299997.0
2006-11-30 04:08:00,91.224,91.231,91.178,91.178,217999999.0
2006-11-30 04:09:00,91.2,91.212,91.186,91.195,98699998.0
2006-11-30 04:10:00,91.167,91.215,91.16,91.192,223399998.0
2006-11-30 04:11:00,91.199,91.199,91.148,91.148,111299999.0
2006-11-30 04:12:00,91.173,91.195,91.16,91.176,146800001.0
2006-11-30 04:13:00,91.176,91.199,91.153,91.191,403000003.0
2006-11-30 04:14:00,91.193,91.258,91.176,91.257,233800000.0
2006-11-30 04:15:00,91.216,91.24,91.209,91.226,291999999.0
2006-11-30 04:16:00,91.235,91.245,91.217,91.222,252900004.0
2006-11-30 04:17:00,91.254,91.28,91.238,91.259,208100004.0
2006-11-30 04:18:00,91.26,91.276,91.229,91.252,195500004.0
2006-11-30 04:19:00,91.279,91.286,91.256,91.256,224200001.0
2006-11-30 04:20:00,91.219,91.246,91.198,91.217,124799999.0
2006-11-30 04:21:00,91.23,91.244,91.213,91.223,179900005.0
2006-11-30 04:22:00,91.238,91.264,91.23,91.252,152400001.0
2006-11-30 04:23:00,91.219,91.264,91.203,91.219,241299999.0
2006-11-30 04:24:00,91.214,91.242,91.193,91.227,147000001.0
2006-11-30 04:25:00,91.23,91.235,91.2,91.223,216900000.0
2006-11-30 04:26:00,91.216,91.239,91.207,91.22,121800001.0
2006-11-30 04:27:00,91.185,91.217,91.175,91.217,194199998.0
2006-11-30 04:28:00,91.203,91.227,91.195,91.222,92800002.0
2006-11-30 04:29:00,91.228,91.234,91.181,91.183,156300000.0
2006-11-30 04:30:00,91.214,91.234,91.208,91.23,246400001.0
2006-11-30 04:31:00,91.212,91.236,91.177,91.236,191200000.0
2006-11-30 04:32:00,91.231,91.256,91.223,91.256,223900000.0
2006-11-30 04:33:00,91.245,91.262,91.206,91.243,174099998.0
2006-11-30 04:34:00,91.237,91.246,91.202,91.221,132899998.0
2006-11-30 04:35:00,91.208,91.229,91.197,91.217,73300000.0
2006-11-30 04:36:00,91.171,91.218,91.169,91.186,196900000.0
2006-11-30 04:37:00,91.177,91.215,91.177,91.209,149700001.0
2006-11-30 04:38:00,91.195,91.205,91.158,91.185,215699998.0
2006-11-30 04:39:00,91.15,91.182,91.137,91.166,142299999.0
2006-11-30 04:40:00,91.194,91.194,91.146,91.161,274600000.0
2006-11-30 04:41:00,91.212,91.212,91.161,91.177,222600000.0
2006-11-30 04:42:00,91.201,91.217,91.192,91.204,312299994.0
2006-11-30 04:43:00,91.197,91.203,91.183,91.183,80600000.0
2006-11-30 04:44:00,91.168,91.202,91.161,91.183,201400000.0
2006-11-30 04:45:00,91.163,91.221,91.163,91.21,240100002.0
2006-11-30 04:46:00,91.178,91.217,91.161,91.198,219399999.0
2006-11-30 04:47:00,91.184,91.216,91.157,91.197,123100001.0
2006-11-30 04:48:00,91.228,91.232,91.206,91.217,229299997.0
2006-11-30 04:49:00,91.158,91.226,91.158,91.226,140700000.0
2006-11-30 04:50:00,91.177,91.224,91.177,91.208,197099998.0
2006-11-30 04:51:00,91.181,91.225,91.171,91.18,267899997.0
2006-11-30 04:52:00,91.205,91.205,91.166,91.166,233599999.0
2006-11-30 04:53:00,91.156,91.176,91.142,91.166,175900003.0
2006-11-30 04:54:00,91.188,91.197,91.17,91.18,328200000.0
2006-11-30 04:55:00,91.141,91.163,91.126,91.136,211800001.0
2006-11-30 04:56:00,91.144,91.182,91.139,91.182,179900000.0
2006-11-30 04:57:00,91.178,91.178,91.143,91.149,156900000.0
2006-11-30 04:58:00,91.172,91.172,91.087,91.087,168500001.0
2006-11-30 04:59:00,91.141,91.171,91.136,91.171,190299999.0
2006-11-30 05:00:00,91.163,91.18,91.13,91.163,139299999.0
2006-11-30 05:01:00,91.165,91.179,91.127,91.134,174300002.0
2006-11-30 05:02:00,91.12,91.15,91.102,91.11,172799999.0
2006-11-30 05:03:00,91.114,91.177,91.104,91.158,177499999.0
2006-11-30 05:04:00,91.166,91.166,91.111,91.119,148200000.0
2006-11-30 05:05:00,91.172,91.184,91.118,91.121,154900001.0
2006-11-30 05:06:00,91.15,91.183,91.15,91.17,242700000.0
2006-11-30 05:07:00,91.17,91.192,91.144,91.154,176900001.0
2006-11-30 05:08:00,91.159,91.198,91.129,91.137,164100001.0
2006-11-30 05:09:00,91.175,91.21,91.175,91.21,222400000.0
2006-11-30 05:10:00,91.162,91.193,91.143,91.173,193600000.0
2006-11-30 05:11:00,91.199,91.209,91.122,91.122,298099998.0
2006-11-30 05:12:00,91.213,91.213,91.173,91.185,181300005.0
2006-11-30 05:13:00,91.165,91.19,91.161,91.181,189700001.0
2006-11-30 05:14:00,91.164,91.204,91.16,91.178,255999997.0
2006-11-30 05:15:00,91.176,91.229,91.174,91.225,163100001.0
2006-11-30 05:16:00,91.202,91.202,91.14,91.167,297900003.0
2006-11-30 05:17:00,91.193,91.193,91.134,91.171,207299996.0
2006-11-30 05:18:00,91.19,91.19,91.127,91.127,106800001.0
2006-11-30 05:19:00,91.135,91.198,91.118,91.198,237100000.0
2006-11-30 05:20:00,91.178,91.187,91.14,91.14,183599998.0
2006-11-30 05:21:00,91.183,91.198,91.163,91.174,286299999.0
2006-11-30 05:22:00,91.179,91.201,91.121,91.155,329900000.0
2006-11-30 05:23:00,91.191,91.191,91.133,91.133,218300001.0
2006-11-30 05:24:00,91.171,91.176,91.131,91.157,149800003.0
2006-11-30 05:25:00,91.123,91.169,91.112,91.12,180899998.0
2006-11-30 05:26:00,91.143,91.175,91.116,91.151,118600001.0
2006-11-30 05:27:00,91.163,91.163,91.115,91.127,165599999.0
2006-11-30 05:28:00,91.143,91.163,91.107,91.139,242000001.0
2006-11-30 05:29:00,91.133,91.15,91.108,91.126,250499994.0
2006-11-30 05:30:00,91.111,91.133,91.08,91.097,203699999.0
2006-11-30 05:31:00,91.087,91.127,91.062,91.081,223100000.0
2006-11-30 05:32:00,91.133,91.144,91.107,91.112,168300002.0
2006-11-30 05:33:00,91.117,91.163,91.114,91.144,251200004.0
2006-11-30 05:34:00,91.165,91.175,91.136,91.16,188999996.0
2006-11-30 05:35:00,91.153,91.171,91.125,91.156,178700000.0
2006-11-30 05:36:00,91.177,91.188,91.097,91.097,272000006.0
2006-11-30 05:37:00,91.16,91.165,91.119,91.145,153899997.0
2006-11-30 05:38:00,91.154,91.165,91.121,91.141,249799994.0
2006-11-30 05:39:00,91.167,91.193,91.138,91.165,106900001.0
2006-11-30 05:40:00,91.153,91.201,91.14,91.179,157399999.0
2006-11-30 05:41:00,91.161,91.2,91.139,91.14,206500001.0
2006-11-30 05:42:00,91.16,91.197,91.133,91.14,137699998.0
2006-11-30 05:43:00,91.156,91.189,91.144,91.189,115400000.0
2006-11-30 05:44:00,91.19,91.19,91.137,91.17,209099999.0
2006-11-30 05:45:00,91.193,91.197,91.156,91.181,185699998.0
2006-11-30 05:46:00,91.172,91.194,91.15,91.159,174899999.0
2006-11-30 05:47:00,91.202,91.21,91.179,91.194,133299998.0
2006-11-30 05:48:00,91.161,91.195,91.151,91.155,225200000.0
2006-11-30 05:49:00,91.181,91.205,91.17,91.189,157600000.0
2006-11-30 05:50:00,91.193,91.215,91.188,91.201,102300000.0
2006-11-30 05:51:00,91.172,91.183,91.129,91.141,186200000.0
2006-11-30 05:52:00,91.174,91.205,91.157,91.186,339900001.0
2006-11-30 05:53:00,91.177,91.196,91.157,91.185,185400000.0
2006-11-30 05:54:00,91.173,91.173,91.111,91.111,155000000.0
2006-11-30 05:55:00,91.197,91.202,91.172,91.172,215800004.0
2006-11-30 05:56:00,91.16,91.177,91.14,91.151,143400000.0
2006-11-30 05:57:00,91.156,91.167,91.116,91.124,164799997.0
2006-11-30 05:58:00,91.184,91.188,91.17,91.18,118499999.0
2006-11-30 05:59:00,91.165,91.184,91.145,91.151,186899999.0
2006-11-30 06:00:00,91.103,91.14,91.103,91.134,269599996.0
2006-11-30 06:01:00,91.137,91.148,91.109,91.123,176200000.0
2006-11-30 06:02:00,91.136,91.159,91.105,91.159,158499999.0
2006-11-30 06:03:00,91.117,91.144,91.089,91.127,213399999.0
2006-11-30 06:04:00,91.163,91.168,91.137,91.154,195300000.0
2006-11-30 06:05:00,91.146,91.146,91.111,91.111,172099998.0
2006-11-30 06:06:00,91.143,91.17,91.142,91.17,147200000.0
2006-11-30 06:07:00,91.13,91.17,91.125,91.137,215499998.0
2006-11-30 06:08:00,91.183,91.183,91.107,91.112,186400003.0
2006-11-30 06:09:00,91.1,91.17,91.098,91.142,209999996.0
2006-11-30 06:10:00,91.159,91.159,91.104,91.121,144199999.0
2006-11-30 06:11:00,91.16,91.16,91.114,91.15,151000002.0
2006-11-30 06:12:00,91.121,91.163,91.121,91.163,266299999.0
2006-11-30 06:13:00,91.135,91.167,91.094,91.142,166800002.0
2006-11-30 06:14:00,91.169,91.181,91.145,91.145,202399997.0
2006-11-30 06:15:00,91.095,91.161,91.095,91.161,208000001.0
2006-11-30 06:16:00,91.133,91.175,91.127,91.175,283099997.0
2006-11-30 06:17:00,91.177,91.177,91.13,91.143,203499999.0
2006-11-30 06:18:00,91.158,91.175,91.119,91.141,221000000.0
2006-11-30 06:19:00,91.138,91.162,91.128,91.155,108499998.0
2006-11-30 06:20:00,91.174,91.185,91.122,91.122,230800001.0
2006-11-30 06:21:00,91.133,91.177,91.133,91.148,131399999.0
2006-11-30 06:22:00,91.19,91.19,91.151,91.153,238000000.0
2006-11-30 06:23:00,91.114,91.171,91.094,91.147,158700000.0
2006-11-30 06:24:00,91.166,91.189,91.136,91.157,227700000.0
2006-11-30 06:25:00,91.153,91.161,91.097,91.142,386099999.0
2006-11-30 06:26:00,91.171,91.182,91.151,91.151,208899999.0
2006-11-30 06:27:00,91.162,91.188,91.162,91.177,144800001.0
2006-11-30 06:28:00,91.179,91.187,91.154,91.154,195500005.0
2006-11-30 06:29:00,91.154,91.154,91.081,91.082,128700000.0
2006-11-30 06:30:00,91.151,91.152,91.13,91.133,65100000.0
2006-11-30 06:31:00,91.093,91.151,91.074,91.127,206300001.0
2006-11-30 06:32:00,91.128,91.172,91.111,91.152,197300002.0
2006-11-30 06:33:00,91.132,91.163,91.106,91.106,211599998.0
2006-11-30 06:34:00,91.119,91.161,91.119,91.156,203400000.0
2006-11-30 06:35:00,91.163,91.166,91.103,91.106,188700002.0
2006-11-30 06:36:00,91.148,91.168,91.122,91.145,285600001.0
2006-11-30 06:37:00,91.155,91.157,91.126,91.135,130599999.0
2006-11-30 06:38:00,91.171,91.191,91.131,91.174,393000003.0
2006-11-30 06:39:00,91.158,91.185,91.129,91.139,138800000.0
2006-11-30 06:40:00,91.158,91.183,91.138,91.149,252999999.0
2006-11-30 06:41:00,91.175,91.192,91.133,91.177,178099997.0
2006-11-30 06:42:00,91.171,91.183,91.126,91.164,253599999.0
2006-11-30 06:43:00,91.157,91.18,91.136,91.176,211099999.0
2006-11-30 06:44:00,91.123,91.184,91.122,91.178,182200000.0
2006-11-30 06:45:00,91.193,91.194,91.145,91.158,154299997.0
2006-11-30 06:46:00,91.164,91.164,91.09,91.09,151799998.0
2006-11-30 06:47:00,91.116,91.139,91.077,91.085,109300001.0
2006-11-30 06:48:00,91.137,91.173,91.126,91.15,206599997.0
2006-11-30 06:49:00,91.143,91.167,91.116,91.165,235399999.0
2006-11-30 06:50:00,91.105,91.156,91.089,91.132,98699999.0
2006-11-30 06:51:00,91.14,91.189,91.121,91.158,144900002.0
2006-11-30 06:52:00,91.164,91.187,91.133,91.185,117799999.0
2006-11-30 06:53:00,91.146,91.172,91.128,91.172,124099999.0
2006-11-30 06:54:00,91.187,91.187,91.159,91.17,294399996.0
2006-11-30 06:55:00,91.161,91.186,91.139,91.18,188099999.0
2006-11-30 06:56:00,91.179,91.187,91.16,91.172,258899996.0
2006-11-30 06:57:00,91.174,91.175,91.112,91.132,193600001.0
2006-11-30 06:58:00,91.152,91.181,91.148,91.167,147400001.0
2006-11-30 06:59:00,91.155,91.167,91.119,91.15,153499999.0
2006-11-30 07:00:00,91.122,91.15,91.09,91.098,195800000.0
2006-11-30 07:01:00,91.148,91.165,91.13,91.145,197200002.0
2006-11-30 07:02:00,91.145,91.167,91.119,91.164,208900001.0
2006-11-30 07:03:00,91.15,91.163,91.131,91.157,201600001.0
2006-11-30 07:04:00,91.113,91.16,91.093,91.135,137500001.0
2006-11-30 07:05:00,91.148,91.163,91.099,91.139,126299999.0
2006-11-30 07:06:00,91.151,91.186,91.137,91.156,257199998.0
2006-11-30 07:07:00,91.155,91.162,91.099,91.128,118700000.0
2006-11-30 07:08:00,91.122,91.135,91.083,91.101,178799998.0
2006-11-30 07:09:00,91.138,91.168,91.103,91.15,187599998.0
2006-11-30 07:10:00,91.182,91.182,91.105,91.105,151600000.0
2006-11-30 07:11:00,91.139,91.159,91.125,91.145,120300001.0
2006-11-30 07:12:00,91.167,91.168,91.121,91.135,204600003.0
2006-11-30 07:13:00,91.129,91.159,91.109,91.134,153400001.0
2006-11-30 07:14:00,91.146,91.149,91.135,91.149,104699999.0
2006-11-30 07:15:00,91.132,91.157,91.099,91.142,146899999.0
2006-11-30 07:16:00,91.146,91.184,91.146,91.154,282099997.0
2006-11-30 07:17:00,91.155,91.173,91.121,91.142,202700002.0
2006-11-30 07:18:00,91.15,91.15,91.1,91.12,149700001.0
2006-11-30 07:19:00,91.098,91.147,91.083,91.13,225899996.0
2006-11-30 07:20:00,91.125,91.145,91.089,91.122,95900001.0
2006-11-30 07:21:00,91.111,91.134,91.074,91.085,141099999.0
2006-11-30 07:22:00,91.094,91.137,91.088,91.122,183499998.0
2006-11-30 07:23:00,91.138,91.153,91.114,91.129,170300000.0
2006-11-30 07:24:00,91.148,91.149,91.095,91.132,169599998.0
2006-11-30 07:25:00,91.142,91.159,91.126,91.14,264200001.0
2006-11-30 07:26:00,91.129,91.152,91.121,91.146,201400001.0
2006-11-30 07:27:00,91.146,91.154,91.127,91.154,159700000.0
2006-11-30 07:28:00,91.152,91.152,91.12,91.12,146200002.0
2006-11-30 07:29:00,91.133,91.149,91.121,91.14,210400000.0
2006-11-30 07:30:00,91.109,91.134,91.109,91.134,141099998.0
2006-11-30 07:31:00,91.103,91.132,91.062,91.103,169799997.0
2006-11-30 07:32:00,91.088,91.128,91.088,91.128,178900000.0
2006-11-30 07:33:00,91.109,91.14,91.083,91.109,147599999.0
2006-11-30 07:34:00,91.145,91.154,91.128,91.132,148999997.0
2006-11-30 07:35:00,91.135,91.161,91.083,91.161,174500000.0
2006-11-30 07:36:00,91.144,91.145,91.094,91.098,263700002.0
2006-11-30 07:37:00,91.156,91.167,91.136,91.154,142700000.0
2006-11-30 07:38:00,91.143,91.172,91.143,91.161,132500000.0
2006-11-30 07:39:00,91.171,91.188,91.148,91.177,165799997.0
2006-11-30 07:40:00,91.161,91.194,91.155,91.171,272299998.0
2006-11-30 07:41:00,91.158,91.171,91.152,91.171,117700001.0
2006-11-30 07:42:00,91.141,91.166,91.136,91.165,107600000.0
2006-11-30 07:43:00,91.117,91.152,91.097,91.152,163499999.0
2006-11-30 07:44:00,91.126,91.16,91.113,91.16,125399998.0
2006-11-30 07:45:00,91.146,91.171,91.137,91.159,194900002.0
2006-11-30 07:46:00,91.119,91.181,91.119,91.181,177699999.0
2006-11-30 07:47:00,91.178,91.178,91.14,91.154,131099999.0
2006-11-30 07:48:00,91.148,91.156,91.124,91.136,259100001.0
2006-11-30 07:49:00,91.13,91.145,91.101,91.133,208400001.0
2006-11-30 07:50:00,91.141,91.145,91.091,91.091,257400000.0
2006-11-30 07:51:00,91.14,91.163,91.112,91.147,135100000.0
2006-11-30 07:52:00,91.16,91.16,91.096,91.125,127099999.0
2006-11-30 07:53:00,91.157,91.177,91.128,91.176,167000004.0
2006-11-30 07:54:00,91.158,91.158,91.112,91.117,78900000.0
2006-11-30 07:55:00,91.147,91.175,91.141,91.175,218200000.0
2006-11-30 07:56:00,91.12,91.172,91.111,91.17,185000001.0
2006-11-30 07:57:00,91.162,91.185,91.155,91.184,197299999.0
2006-11-30 07:58:00,91.203,91.203,91.176,91.193,251200003.0
2006-11-30 07:59:00,91.166,91.197,91.152,91.163,102600000.0
2006-11-30 08:00:00,91.199,91.199,91.12,91.128,163699998.0
2006-11-30 08:01:00,91.16,91.188,91.154,91.161,264100000.0
2006-11-30 08:02:00,91.163,91.214,91.163,91.214,237699999.0
2006-11-30 08:03:00,91.19,91.219,91.177,91.218,157500001.0
2006-11-30 08:04:00,91.177,91.199,91.153,91.188,105299998.0
2006-11-30 08:05:00,91.182,91.201,91.168,91.198,209499998.0
2006-11-30 08:06:00,91.19,91.21,91.169,91.169,175600001.0
2006-11-30 08:07:00,91.179,91.203,91.157,91.193,205900000.0
2006-11-30 08:08:00,91.191,91.209,91.187,91.202,148399997.0
2006-11-30 08:09:00,91.167,91.208,91.167,91.194,191499999.0
2006-11-30 08:10:00,91.174,91.189,91.14,91.17,184300001.0
2006-11-30 08:11:00,91.147,91.18,91.124,91.124,204899999.0
2006-11-30 08:12:00,91.189,91.189,91.13,91.14,386199999.0
2006-11-30 08:13:00,91.195,91.197,91.176,91.177,389999996.0
2006-11-30 08:14:00,91.189,91.197,91.143,91.164,330399996.0
2006-11-30 08:15:00,91.186,91.2,91.167,91.186,160100000.0
2006-11-30 08:16:00,91.197,91.208,91.157,91.16,134799998.0
2006-11-30 08:17:00,91.203,91.203,91.177,91.185,206800003.0
2006-11-30 08:18:00,91.192,91.213,91.172,91.185,158799997.0
2006-11-30 08:19:00,91.192,91.214,91.171,91.195,156399999.0
2006-11-30 08:20:00,91.178,91.203,91.161,91.182,228600001.0
2006-11-30 08:21:00,91.213,91.214,91.168,91.176,312199997.0
2006-11-30 08:22:00,91.198,91.231,91.198,91.231,119900000.0
2006-11-30 08:23:00,91.218,91.226,91.19,91.212,137599999.0
2006-11-30 08:24:00,91.219,91.241,91.189,91.192,193900001.0
2006-11-30 08:25:00,91.212,91.228,91.182,91.213,178500000.0
2006-11-30 08:26:00,91.24,91.243,91.197,91.212,275799999.0
2006-11-30 08:27:00,91.215,91.216,91.179,91.192,159899998.0
2006-11-30 08:28:00,91.178,91.234,91.165,91.234,151500001.0
2006-11-30 08:29:00,91.249,91.27,91.24,91.257,192899999.0
2006-11-30 08:30:00,91.254,91.254,91.205,91.218,214199999.0
2006-11-30 08:31:00,91.219,91.237,91.205,91.223,199799999.0
2006-11-30 08:32:00,91.214,91.232,91.182,91.196,187099997.0
2006-11-30 08:33:00,91.183,91.213,91.183,91.21,300399999.0
2006-11-30 08:34:00,91.207,91.217,91.186,91.186,237199996.0
2006-11-30 08:35:00,91.159,91.206,91.159,91.191,158599998.0
2006-11-30 08:36:00,91.173,91.198,91.159,91.18,239400003.0
2006-11-30 08:37:00,91.193,91.203,91.17,91.197,241000001.0
2006-11-30 08:38:00,91.185,91.203,91.172,91.201,210200002.0
2006-11-30 08:39:00,91.19,91.195,91.141,91.15,191300001.0
2006-11-30 08:40:00,91.176,91.182,91.161,91.167,246000000.0
2006-11-30 08:41:00,91.138,91.163,91.107,91.125,172099998.0
2006-11-30 08:42:00,91.164,91.189,91.155,91.173,166599999.0
2006-11-30 08:43:00,91.136,91.158,91.122,91.141,207299999.0
2006-11-30 08:44:00,91.152,91.152,91.11,91.125,305200001.0
2006-11-30 08:45:00,91.129,91.14,91.096,91.14,136800001.0
2006-11-30 08:46:00,91.136,91.172,91.136,91.172,210200003.0
2006-11-30 08:47:00,91.134,91.181,91.125,91.174,189299999.0
2006-11-30 08:48:00,91.184,91.186,91.165,91.165,174999998.0
2006-11-30 08:49:00,91.184,91.197,91.167,91.18,170000000.0
2006-11-30 08:50:00,91.151,91.183,91.13,91.183,207499999.0
2006-11-30 08:51:00,91.12,91.168,91.12,91.157,280000001.0
2006-11-30 08:52:00,91.143,91.173,91.142,91.173,101700002.0
2006-11-30 08:53:00,91.17,91.18,91.151,91.165,166700000.0
2006-11-30 08:54:00,91.165,91.165,91.116,91.116,66000002.0
2006-11-30 08:55:00,91.082,91.18,91.082,91.168,195100000.0
2006-11-30 08:56:00,91.14,91.155,91.104,91.133,126800000.0
2006-11-30 08:57:00,91.148,91.171,91.132,91.152,142800001.0
2006-11-30 08:58:00,91.131,91.163,91.131,91.163,230900002.0
2006-11-30 08:59:00,91.143,91.165,91.132,91.16,172900000.0
2006-11-30 09:00:00,91.156,91.168,91.135,91.149,190900000.0
2006-11-30 09:01:00,91.154,91.154,91.106,91.118,212799999.0
2006-11-30 09:02:00,91.157,91.184,91.151,91.168,244899998.0
2006-11-30 09:03:00,91.171,91.198,91.163,91.179,219999999.0
2006-11-30 09:04:00,91.16,91.21,91.16,91.197,281900002.0
2006-11-30 09:05:00,91.213,91.215,91.181,91.183,209099997.0
2006-11-30 09:06:00,91.189,91.196,91.167,91.184,196700003.0
2006-11-30 09:07:00,91.176,91.201,91.165,91.192,207999999.0
2006-11-30 09:08:00,91.2,91.2,91.139,91.157,212799999.0
2006-11-30 09:09:00,91.189,91.189,91.156,91.168,145599997.0
2006-11-30 09:10:00,91.149,91.168,91.133,91.162,165199997.0
2006-11-30 09:11:00,91.154,91.162,91.13,91.13,172500000.0
2006-11-30 09:12:00,91.15,91.168,91.134,91.143,98500000.0
2006-11-30 09:13:00,91.182,91.182,91.155,91.155,161700000.0
2006-11-30 09:14:00,91.153,91.172,91.136,91.142,337099996.0
2006-11-30 09:15:00,91.133,91.147,91.112,91.125,202000000.0
2006-11-30 09:16:00,91.126,91.153,91.12,91.139,107199998.0
2006-11-30 09:17:00,91.136,91.142,91.106,91.109,224500001.0
2006-11-30 09:18:00,91.11,91.118,91.095,91.097,130199998.0
2006-11-30 09:19:00,91.09,91.113,91.086,91.107,116600001.0
2006-11-30 09:20:00,91.103,91.121,91.075,91.095,213300001.0
2006-11-30 09:21:00,91.142,91.148,90.996,91.013,144900001.0
2006-11-30 09:22:00,91.121,91.129,91.093,91.118,178700001.0
2006-11-30 09:23:00,91.108,91.115,91.089,91.098,90300001.0
2006-11-30 09:24:00,91.117,91.129,91.092,91.11,117100000.0
2006-11-30 09:25:00,91.117,91.117,91.062,91.09,164499998.0
2006-11-30 09:26:00,91.12,91.145,91.11,91.143,307599998.0
2006-11-30 09:27:00,91.138,91.158,91.119,91.126,203199999.0
2006-11-30 09:28:00,91.135,91.155,91.122,91.133,92600000.0
2006-11-30 09:29:00,91.122,91.157,91.122,91.145,178699997.0
2006-11-30 09:30:00,91.134,91.15,91.128,91.147,143599999.0
2006-11-30 09:31:00,91.151,91.208,91.151,91.208,294999995.0
2006-11-30 09:32:00,91.196,91.22,91.179,91.191,130900000.0
2006-11-30 09:33:00,91.185,91.207,91.17,91.199,145199998.0
2006-11-30 09:34:00,91.185,91.201,91.167,91.184,60200000.0
2006-11-30 09:35:00,91.208,91.219,91.19,91.196,260300002.0
2006-11-30 09:36:00,91.183,91.199,91.171,91.178,178800003.0
2006-11-30 09:37:00,91.193,91.223,91.178,91.206,193999999.0
2006-11-30 09:38:00,91.198,91.217,91.186,91.205,96699999.0
2006-11-30 09:39:00,91.215,91.221,91.178,91.185,231299999.0
2006-11-30 09:40:00,91.163,91.199,91.117,91.133,95400000.0
2006-11-30 09:41:00,91.177,91.208,91.146,91.172,159900000.0
2006-11-30 09:42:00,91.196,91.2,91.146,91.163,219100000.0
2006-11-30 09:43:00,91.216,91.222,91.191,91.191,192699998.0
2006-11-30 09:44:00,91.182,91.201,91.14,91.196,189899999.0
2006-11-30 09:45:00,91.185,91.204,91.164,91.182,252299995.0
2006-11-30 09:46:00,91.205,91.205,91.137,91.144,206899998.0
2006-11-30 09:47:00,91.171,91.2,91.148,91.166,239299997.0
2006-11-30 09:48:00,91.191,91.216,91.189,91.2,266200001.0
2006-11-30 09:49:00,91.205,91.214,91.184,91.211,240400000.0
2006-11-30 09:50:00,91.217,91.217,91.154,91.182,247499999.0
2006-11-30 09:51:00,91.153,91.225,91.147,91.202,159899998.0
2006-11-30 09:52:00,91.216,91.244,91.209,91.217,155900002.0
2006-11-30 09:53:00,91.233,91.239,91.207,91.222,262399999.0
2006-11-30 09:54:00,91.186,91.213,91.163,91.185,112500000.0
2006-11-30 09:55:00,91.193,91.213,91.162,91.183,200800002.0
2006-11-30 09:56:00,91.194,91.211,91.184,91.197,269099999.0
2006-11-30 09:57:00,91.184,91.207,91.183,91.205,225299999.0
2006-11-30 09:58:00,91.21,91.221,91.185,91.202,190399998.0
2006-11-30 09:59:00,91.183,91.217,91.183,91.216,271299999.0
2006-11-30 10:00:00,91.193,91.194,91.157,91.175,149200000.0
2006-11-30 10:01:00,91.192,91.218,91.192,91.203,126400000.0
2006-11-30 10:02:00,91.146,91.193,91.137,91.193,138700000.0
2006-11-30 10:03:00,91.181,91.202,91.155,91.177,205599998.0
2006-11-30 10:04:00,91.187,91.208,91.153,91.176,141400001.0
2006-11-30 10:05:00,91.164,91.187,91.155,91.187,139800001.0
2006-11-30 10:06:00,91.152,91.184,91.123,91.123,209300003.0
2006-11-30 10:07:00,91.171,91.2,91.139,91.2,304999997.0
2006-11-30 10:08:00,91.169,91.22,91.169,91.214,370099994.0
2006-11-30 10:09:00,91.204,91.231,91.204,91.222,218499998.0
2006-11-30 10:10:00,91.227,91.251,91.227,91.243,208899997.0
2006-11-30 10:11:00,91.252,91.272,91.25,91.263,96899998.0
2006-11-30 10:12:00,91.257,91.263,91.218,91.218,258500002.0
2006-11-30 10:13:00,91.242,91.252,91.224,91.224,139499997.0
2006-11-30 10:14:00,91.201,91.221,91.189,91.191,232099998.0
2006-11-30 10:15:00,91.216,91.246,91.216,91.246,113899999.0
2006-11-30 10:16:00,91.197,91.229,91.179,91.207,154799999.0
2006-11-30 10:17:00,91.226,91.239,91.206,91.215,137900000.0
2006-11-30 10:18:00,91.218,91.25,91.218,91.25,172899997.0
2006-11-30 10:19:00,91.228,91.279,91.228,91.279,232500004.0
2006-11-30 10:20:00,91.263,91.263,91.243,91.243,23500000.0
2006-11-30 10:21:00,91.23,91.258,91.212,91.245,83200000.0
2006-11-30 10:22:00,91.272,91.3,91.257,91.279,319800001.0
2006-11-30 10:23:00,91.307,91.321,91.29,91.291,167400000.0
2006-11-30 10:24:00,91.319,91.359,91.317,91.351,224899998.0
2006-11-30 10:25:00,91.362,91.362,91.331,91.339,87899999.0
2006-11-30 10:26:00,91.346,91.368,91.313,91.325,118400000.0
2006-11-30 10:27:00,91.331,91.344,91.318,91.344,264099999.0
2006-11-30 10:28:00,91.307,91.327,91.29,91.325,95700001.0
2006-11-30 10:29:00,91.339,91.363,91.328,91.357,253099998.0
2006-11-30 10:30:00,91.361,91.365,91.338,91.338,252999997.0
2006-11-30 10:31:00,91.357,91.372,91.343,91.36,220300003.0
2006-11-30 10:32:00,91.346,91.361,91.321,91.342,109900001.0
2006-11-30 10:33:00,91.357,91.36,91.32,91.32,206399998.0
2006-11-30 10:34:00,91.359,91.378,91.35,91.368,144300003.0
2006-11-30 10:35:00,91.361,91.377,91.328,91.336,295700001.0
2006-11-30 10:36:00,91.311,91.339,91.285,91.294,252200002.0
2006-11-30 10:37:00,91.308,91.327,91.273,91.305,313200000.0
2006-11-30 10:38:00,91.302,91.325,91.279,91.318,241900000.0
2006-11-30 10:39:00,91.305,91.312,91.257,91.287,186599997.0
2006-11-30 10:40:00,91.332,91.363,91.32,91.346,121099999.0
2006-11-30 10:41:00,91.34,91.363,91.276,91.287,269699999.0
2006-11-30 10:42:00,91.348,91.377,91.348,91.365,233100001.0
2006-11-30 10:43:00,91.354,91.399,91.345,91.367,199400001.0
2006-11-30 10:44:00,91.366,91.394,91.319,91.319,326399998.0
2006-11-30 10:45:00,91.377,91.377,91.324,91.324,164700000.0
2006-11-30 10:46:00,91.343,91.365,91.327,91.33,244999996.0
2006-11-30 10:47:00,91.37,91.394,91.35,91.365,179599998.0
2006-11-30 10:48:00,91.354,91.371,91.342,91.356,274100000.0
2006-11-30 10:49:00,91.352,91.37,91.316,91.353,265099997.0
2006-11-30 10:50:00,91.362,91.362,91.3,91.313,194599997.0
2006-11-30 10:51:00,91.353,91.373,91.343,91.358,222799999.0
2006-11-30 10:52:00,91.336,91.362,91.309,91.333,307099994.0
2006-11-30 10:53:00,91.368,91.39,91.36,91.361,193400000.0
2006-11-30 10:54:00,91.381,91.4,91.368,91.381,88999999.0
2006-11-30 10:55:00,91.406,91.406,91.366,91.366,215100003.0
2006-11-30 10:56:00,91.346,91.366,91.332,91.347,256099994.0
2006-11-30 10:57:00,91.376,91.398,91.376,91.378,105999999.0
2006-11-30 10:58:00,91.366,91.388,91.333,91.372,218800003.0
2006-11-30 10:59:00,91.373,91.397,91.327,91.376,211200001.0
2006-11-30 11:00:00,91.389,91.389,91.32,91.35,225199998.0
2006-11-30 11:01:00,91.391,91.391,91.366,91.373,203599997.0
2006-11-30 11:02:00,91.389,91.424,91.37,91.409,195999998.0
2006-11-30 11:03:00,91.393,91.419,91.389,91.419,349100002.0
2006-11-30 11:04:00,91.351,91.425,91.349,91.425,143900002.0
2006-11-30 11:05:00,91.399,91.42,91.367,91.406,181100001.0
2006-11-30 11:06:00,91.389,91.408,91.359,91.384,65300000.0
2006-11-30 11:07:00,91.408,91.445,91.408,91.443,290299997.0
2006-11-30 11:08:00,91.432,91.432,91.392,91.392,169299996.0
2006-11-30 11:09:00,91.413,91.413,91.349,91.353,175299999.0
2006-11-30 11:10:00,91.392,91.413,91.354,91.375,158599999.0
2006-11-30 11:11:00,91.383,91.408,91.378,91.403,304300000.0
2006-11-30 11:12:00,91.399,91.399,91.365,91.379,190099998.0
2006-11-30 11:13:00,91.393,91.405,91.375,91.397,256000005.0
2006-11-30 11:14:00,91.361,91.383,91.345,91.354,187099999.0
2006-11-30 11:15:00,91.339,91.379,91.339,91.357,206199998.0
2006-11-30 11:16:00,91.348,91.39,91.342,91.39,140699999.0
2006-11-30 11:17:00,91.351,91.378,91.331,91.378,192099997.0
2006-11-30 11:18:00,91.379,91.384,91.357,91.36,295900001.0
2006-11-30 11:19:00,91.372,91.395,91.355,91.372,179200001.0
2006-11-30 11:20:00,91.373,91.393,91.344,91.376,297299995.0
2006-11-30 11:21:00,91.403,91.414,91.385,91.399,125600001.0
2006-11-30 11:22:00,91.41,91.423,91.394,91.399,166200001.0
2006-11-30 11:23:00,91.391,91.417,91.367,91.39,161400001.0
2006-11-30 11:24:00,91.411,91.425,91.386,91.405,250399998.0
2006-11-30 11:25:00,91.417,91.417,91.381,91.39,208699997.0
2006-11-30 11:26:00,91.389,91.419,91.382,91.419,203599998.0
2006-11-30 11:27:00,91.423,91.455,91.414,91.433,214099998.0
2006-11-30 11:28:00,91.427,91.441,91.41,91.411,190999997.0
2006-11-30 11:29:00,91.433,91.44,91.417,91.432,184700002.0
2006-11-30 11:30:00,91.43,91.447,91.394,91.425,176800000.0
2006-11-30 11:31:00,91.455,91.457,91.427,91.447,143900001.0
2006-11-30 11:32:00,91.406,91.46,91.406,91.46,272000001.0
2006-11-30 11:33:00,91.435,91.457,91.407,91.452,200299999.0
2006-11-30 11:34:00,91.455,91.455,91.427,91.434,134300001.0
2006-11-30 11:35:00,91.415,91.434,91.38,91.406,240300003.0
2006-11-30 11:36:00,91.423,91.423,91.395,91.403,178500002.0
2006-11-30 11:37:00,91.401,91.427,91.399,91.427,269100003.0
2006-11-30 11:38:00,91.408,91.43,91.397,91.423,190600000.0
2006-11-30 11:39:00,91.422,91.455,91.41,91.439,191800004.0
2006-11-30 11:40:00,91.407,91.458,91.407,91.443,114599998.0
2006-11-30 11:41:00,91.404,91.429,91.385,91.394,222699999.0
2006-11-30 11:42:00,91.415,91.439,91.409,91.432,288699999.0
2006-11-30 11:43:00,91.396,91.428,91.385,91.428,125300000.0
2006-11-30 11:44:00,91.416,91.432,91.409,91.423,208699999.0
2006-11-30 11:45:00,91.412,91.434,91.409,91.43,227500003.0
2006-11-30 11:46:00,91.414,91.433,91.407,91.425,152400001.0
2006-11-30 11:47:00,91.403,91.437,91.389,91.405,205599999.0
2006-11-30 11:48:00,91.4,91.422,91.382,91.422,133700000.0
2006-11-30 11:49:00,91.427,91.429,91.352,91.392,295500005.0
2006-11-30 11:50:00,91.392,91.41,91.386,91.386,82700000.0
2006-11-30 11:51:00,91.408,91.425,91.398,91.419,259300005.0
2006-11-30 11:52:00,91.413,91.451,91.405,91.413,307899999.0
2006-11-30 11:53:00,91.442,91.442,91.416,91.42,157399999.0
2006-11-30 11:54:00,91.415,91.437,91.378,91.395,183300000.0
2006-11-30 11:55:00,91.442,91.449,91.416,91.416,179300002.0
2006-11-30 11:56:00,91.413,91.428,91.395,91.405,135100000.0
2006-11-30 11:57:00,91.421,91.431,91.399,91.399,116900000.0
2006-11-30 11:58:00,91.432,91.434,91.414,91.422,83700000.0
2006-11-30 11:59:00,91.42,91.456,91.42,91.437,275500001.0
2006-11-30 12:00:00,91.413,91.444,91.413,91.426,282099998.0
2006-11-30 12:01:00,91.423,91.438,91.412,91.424,148600000.0
2006-11-30 12:02:00,91.417,91.428,91.397,91.412,168700001.0
2006-11-30 12:03:00,91.422,91.428,91.398,91.407,123600000.0
2006-11-30 12:04:00,91.401,91.413,91.366,91.384,142200000.0
2006-11-30 12:05:00,91.418,91.436,91.411,91.424,170300001.0
2006-11-30 12:06:00,91.415,91.437,91.409,91.435,246100001.0
2006-11-30 12:07:00,91.439,91.45,91.397,91.43,229300000.0
2006-11-30 12:08:00,91.411,91.441,91.411,91.432,157300000.0
2006-11-30 12:09:00,91.419,91.448,91.418,91.448,71200000.0
2006-11-30 12:10:00,91.422,91.449,91.422,91.438,176200000.0
2006-11-30 12:11:00,91.411,91.451,91.411,91.439,116499999.0
2006-11-30 12:12:00,91.434,91.455,91.407,91.428,174899997.0
2006-11-30 12:13:00,91.419,91.441,91.399,91.413,172699997.0
2006-11-30 12:14:00,91.393,91.436,91.393,91.409,288599997.0
2006-11-30 12:15:00,91.427,91.461,91.42,91.436,197299998.0
2006-11-30 12:16:00,91.43,91.43,91.405,91.405,105100000.0
2006-11-30 12:17:00,91.386,91.403,91.355,91.37,162699999.0
2006-11-30 12:18:00,91.418,91.441,91.405,91.426,274899993.0
2006-11-30 12:19:00,91.435,91.444,91.407,91.422,228400001.0
2006-11-30 12:20:00,91.441,91.441,91.402,91.422,264500001.0
2006-11-30 12:21:00,91.413,91.437,91.399,91.404,201599999.0
2006-11-30 12:22:00,91.387,91.413,91.384,91.413,150700001.0
2006-11-30 12:23:00,91.406,91.426,91.383,91.415,219399998.0
2006-11-30 12:24:00,91.401,91.42,91.391,91.41,282200000.0
2006-11-30 12:25:00,91.367,91.387,91.337,91.342,250200001.0
2006-11-30 12:26:00,91.403,91.432,91.394,91.414,159300000.0
2006-11-30 12:27:00,91.355,91.426,91.355,91.426,124599999.0
2006-11-30 12:28:00,91.405,91.434,91.381,91.404,227000000.0
2006-11-30 12:29:00,91.438,91.456,91.419,91.442,132799999.0
2006-11-30 12:30:00,91.433,91.46,91.423,91.44,189599999.0
2006-11-30 12:31:00,91.418,91.449,91.394,91.406,203700001.0
2006-11-30 12:32:00,91.444,91.448,91.405,91.408,209000001.0
2006-11-30 12:33:00,91.404,91.427,91.385,91.414,357300000.0
2006-11-30 12:34:00,91.433,91.448,91.422,91.443,179700001.0
2006-11-30 12:35:00,91.447,91.461,91.442,91.455,162399999.0
2006-11-30 12:36:00,91.442,91.466,91.43,91.449,238099999.0
2006-11-30 12:37:00,91.462,91.462,91.434,91.444,207899998.0
2006-11-30 12:38:00,91.436,91.45,91.401,91.426,125600001.0
2006-11-30 12:39:00,91.452,91.452,91.41,91.432,268400001.0
2006-11-30 12:40:00,91.449,91.454,91.425,91.435,153199999.0
2006-11-30 12:41:00,91.423,91.438,91.408,91.425,116400000.0
2006-11-30 12:42:00,91.409,91.435,91.392,91.418,99700000.0
2006-11-30 12:43:00,91.391,91.437,91.39,91.427,251800001.0
2006-11-30 12:44:00,91.37,91.423,91.366,91.423,174900003.0
2006-11-30 12:45:00,91.4,91.419,91.388,91.417,143200001.0
2006-11-30 12:46:00,91.417,91.422,91.392,91.405,197199996.0
2006-11-30 12:47:00,91.41,91.434,91.384,91.432,214899999.0
2006-11-30 12:48:00,91.412,91.412,91.365,91.378,142100000.0
2006-11-30 12:49:00,91.4,91.415,91.356,91.4,255799998.0
2006-11-30 12:50:00,91.383,91.411,91.368,91.411,155900002.0
2006-11-30 12:51:00,91.387,91.415,91.359,91.415,168999998.0
2006-11-30 12:52:00,91.411,91.411,91.354,91.381,157599999.0
2006-11-30 12:53:00,91.363,91.391,91.335,91.356,220300002.0
2006-11-30 12:54:00,91.398,91.425,91.373,91.4,203299998.0
2006-11-30 12:55:00,91.368,91.421,91.363,91.421,147699999.0
2006-11-30 12:56:00,91.389,91.411,91.369,91.392,132499999.0
2006-11-30 12:57:00,91.382,91.406,91.345,91.345,136600000.0
2006-11-30 12:58:00,91.41,91.426,91.395,91.422,164400000.0
2006-11-30 12:59:00,91.413,91.437,91.383,91.417,154500004.0
2006-11-30 13:00:00,91.404,91.43,91.391,91.43,205100002.0
2006-11-30 13:01:00,91.42,91.443,91.413,91.438,162799997.0
2006-11-30 13:02:00,91.385,91.419,91.371,91.408,270600003.0
2006-11-30 13:03:00,91.408,91.429,91.344,91.37,163699997.0
2006-11-30 13:04:00,91.393,91.417,91.368,91.368,204699999.0
2006-11-30 13:05:00,91.399,91.43,91.39,91.43,165400001.0
2006-11-30 13:06:00,91.423,91.436,91.391,91.421,180000000.0
2006-11-30 13:07:00,91.415,91.44,91.39,91.405,255200002.0
2006-11-30 13:08:00,91.43,91.446,91.41,91.442,111200001.0
2006-11-30 13:09:00,91.407,91.427,91.386,91.423,300000002.0
2006-11-30 13:10:00,91.391,91.457,91.391,91.407,123000000.0
2006-11-30 13:11:00,91.423,91.442,91.403,91.423,184800000.0
2006-11-30 13:12:00,91.418,91.434,91.359,91.393,226000001.0
2006-11-30 13:13:00,91.422,91.422,91.37,91.397,157600001.0
2006-11-30 13:14:00,91.41,91.417,91.367,91.367,185800002.0
2006-11-30 13:15:00,91.426,91.451,91.426,91.446,240500001.0
2006-11-30 13:16:00,91.422,91.453,91.416,91.453,239799999.0
2006-11-30 13:17:00,91.439,91.447,91.421,91.428,163799999.0
2006-11-30 13:18:00,91.409,91.428,91.403,91.428,132399998.0
2006-11-30 13:19:00,91.401,91.437,91.38,91.391,186300000.0
2006-11-30 13:20:00,91.414,91.438,91.398,91.422,199999999.0
2006-11-30 13:21:00,91.424,91.43,91.395,91.411,175300000.0
2006-11-30 13:22:00,91.408,91.432,91.403,91.414,203500002.0
2006-11-30 13:23:00,91.396,91.435,91.396,91.435,189700003.0
2006-11-30 13:24:00,91.452,91.478,91.447,91.478,250099997.0
2006-11-30 13:25:00,91.467,91.484,91.462,91.474,184799996.0
2006-11-30 13:26:00,91.468,91.471,91.446,91.458,112999999.0
2006-11-30 13:27:00,91.446,91.464,91.392,91.442,268899999.0
2006-11-30 13:28:00,91.459,91.495,91.447,91.479,148500001.0
2006-11-30 13:29:00,91.503,91.508,91.479,91.49,203099998.0
2006-11-30 13:30:00,91.497,91.506,91.468,91.468,148899999.0
2006-11-30 13:31:00,91.475,91.48,91.451,91.456,284099996.0
2006-11-30 13:32:00,91.471,91.482,91.429,91.446,189199998.0
2006-11-30 13:33:00,91.391,91.448,91.383,91.448,138000001.0
2006-11-30 13:34:00,91.465,91.488,91.451,91.469,221699998.0
2006-11-30 13:35:00,91.49,91.491,91.464,91.474,204799996.0
2006-11-30 13:36:00,91.46,91.485,91.433,91.443,233300002.0
2006-11-30 13:37:00,91.443,91.476,91.423,91.468,234900002.0
2006-11-30 13:38:00,91.433,91.455,91.414,91.453,235300002.0
2006-11-30 13:39:00,91.471,91.481,91.428,91.428,176800001.0
2006-11-30 13:40:00,91.429,91.483,91.415,91.483,220500000.0
2006-11-30 13:41:00,91.465,91.481,91.447,91.456,246099999.0
2006-11-30 13:42:00,91.461,91.484,91.457,91.477,265100001.0
2006-11-30 13:43:00,91.449,91.502,91.449,91.493,202699996.0
2006-11-30 13:44:00,91.493,91.495,91.468,91.474,209299998.0
2006-11-30 13:45:00,91.466,91.488,91.425,91.483,203300001.0
2006-11-30 13:46:00,91.455,91.47,91.427,91.468,210800002.0
2006-11-30 13:47:00,91.457,91.475,91.441,91.452,190399999.0
2006-11-30 13:48:00,91.449,91.467,91.42,91.458,174699999.0
2006-11-30 13:49:00,91.466,91.469,91.419,91.452,196399999.0
2006-11-30 13:50:00,91.481,91.493,91.458,91.458,173400004.0
2006-11-30 13:51:00,91.467,91.467,91.399,91.403,196999997.0
2006-11-30 13:52:00,91.449,91.469,91.425,91.431,193599998.0
2006-11-30 13:53:00,91.443,91.443,91.376,91.387,156599999.0
2006-11-30 13:54:00,91.396,91.451,91.396,91.443,196400001.0
2006-11-30 13:55:00,91.435,91.464,91.435,91.457,239999994.0
2006-11-30 13:56:00,91.448,91.46,91.431,91.455,174300001.0
2006-11-30 13:57:00,91.455,91.463,91.417,91.44,154000002.0
2006-11-30 13:58:00,91.44,91.44,91.382,91.385,188900000.0
2006-11-30 13:59:00,91.448,91.453,91.413,91.425,159500000.0
2006-11-30 14:00:00,91.435,91.451,91.425,91.444,99300000.0
2006-11-30 14:01:00,91.426,91.448,91.412,91.422,127100000.0
2006-11-30 14:02:00,91.399,91.424,91.39,91.411,194899997.0
2006-11-30 14:03:00,91.412,91.435,91.387,91.415,176300001.0
2006-11-30 14:04:00,91.424,91.446,91.415,91.443,135800001.0
2006-11-30 14:05:00,91.436,91.438,91.415,91.427,161199996.0
2006-11-30 14:06:00,91.414,91.414,91.36,91.371,144100000.0
2006-11-30 14:07:00,91.39,91.415,91.369,91.381,271200001.0
2006-11-30 14:08:00,91.425,91.446,91.397,91.423,203700000.0
2006-11-30 14:09:00,91.437,91.457,91.419,91.434,189000002.0
2006-11-30 14:10:00,91.492,91.52,91.49,91.52,128199997.0
2006-11-30 14:11:00,91.524,91.539,91.504,91.508,182600000.0
2006-11-30 14:12:00,91.475,91.523,91.461,91.523,173800002.0
2006-11-30 14:13:00,91.482,91.513,91.472,91.508,148000000.0
2006-11-30 14:14:00,91.508,91.508,91.456,91.457,255699999.0
2006-11-30 14:15:00,91.451,91.451,91.386,91.423,300400000.0
2006-11-30 14:16:00,91.457,91.466,91.436,91.444,214700000.0
2006-11-30 14:17:00,91.438,91.475,91.423,91.454,150799997.0
2006-11-30 14:18:00,91.443,91.468,91.388,91.4,266799997.0
2006-11-30 14:19:00,91.445,91.482,91.444,91.482,216499999.0
2006-11-30 14:20:00,91.448,91.48,91.448,91.478,147699999.0
2006-11-30 14:21:00,91.462,91.491,91.452,91.458,257100001.0
2006-11-30 14:22:00,91.48,91.492,91.464,91.467,145500001.0
2006-11-30 14:23:00,91.412,91.466,91.407,91.446,122499998.0
2006-11-30 14:24:00,91.454,91.481,91.428,91.438,172800002.0
2006-11-30 14:25:00,91.47,91.483,91.444,91.466,308300001.0
2006-11-30 14:26:00,91.457,91.479,91.409,91.429,170400002.0
2006-11-30 14:27:00,91.507,91.507,91.424,91.424,149900000.0
2006-11-30 14:28:00,91.468,91.497,91.438,91.472,159700001.0
2006-11-30 14:29:00,91.466,91.479,91.439,91.476,141700002.0
2006-11-30 14:30:00,91.461,91.477,91.414,91.455,311499996.0
2006-11-30 14:31:00,91.426,91.475,91.426,91.475,118299999.0
2006-11-30 14:32:00,91.471,91.478,91.424,91.459,160700000.0
2006-11-30 14:33:00,91.456,91.456,91.385,91.385,187000000.0
2006-11-30 14:34:00,91.443,91.47,91.398,91.41,154999999.0
2006-11-30 14:35:00,91.413,91.465,91.396,91.465,175700001.0
2006-11-30 14:36:00,91.458,91.487,91.43,91.468,128400000.0
2006-11-30 14:37:00,91.452,91.476,91.413,91.417,253999999.0
2006-11-30 14:38:00,91.454,91.472,91.403,91.403,115000000.0
2006-11-30 14:39:00,91.434,91.458,91.407,91.42,110400001.0
2006-11-30 14:40:00,91.457,91.467,91.427,91.432,290300000.0
2006-11-30 14:41:00,91.472,91.487,91.416,91.468,158200002.0
2006-11-30 14:42:00,91.489,91.505,91.474,91.481,182600001.0
2006-11-30 14:43:00,91.517,91.532,91.505,91.505,173800003.0
2006-11-30 14:44:00,91.501,91.517,91.457,91.457,187200001.0
2006-11-30 14:45:00,91.508,91.508,91.476,91.476,220600001.0
2006-11-30 14:46:00,91.512,91.529,91.501,91.502,211700004.0
2006-11-30 14:47:00,91.511,91.529,91.487,91.497,193099999.0
2006-11-30 14:48:00,91.494,91.517,91.471,91.476,167700000.0
2006-11-30 14:49:00,91.492,91.492,91.45,91.457,118199999.0
2006-11-30 14:50:00,91.474,91.479,91.452,91.472,257800001.0
2006-11-30 14:51:00,91.484,91.488,91.459,91.459,214399998.0
2006-11-30 14:52:00,91.46,91.487,91.427,91.465,187399998.0
2006-11-30 14:53:00,91.49,91.492,91.43,91.46,202499999.0
2006-11-30 14:54:00,91.492,91.503,91.478,91.482,92400000.0
2006-11-30 14:55:00,91.452,91.479,91.432,91.479,170400003.0
2006-11-30 14:56:00,91.468,91.468,91.419,91.437,113999998.0
2006-11-30 14:57:00,91.46,91.473,91.434,91.443,162999998.0
2006-11-30 14:58:00,91.434,91.46,91.428,91.439,185499998.0
2006-11-30 14:59:00,91.446,91.474,91.403,91.452,141999998.0
2006-11-30 15:00:00,91.475,91.492,91.459,91.485,143100003.0
2006-11-30 15:01:00,91.453,91.506,91.453,91.504,244299999.0
2006-11-30 15:02:00,91.479,91.503,91.445,91.485,126100001.0
2006-11-30 15:03:00,91.489,91.489,91.464,91.465,255699995.0
2006-11-30 15:04:00,91.456,91.478,91.45,91.478,124199999.0
2006-11-30 15:05:00,91.495,91.502,91.48,91.484,278700001.0
2006-11-30 15:06:00,91.483,91.504,91.47,91.498,193299999.0
2006-11-30 15:07:00,91.481,91.503,91.439,91.452,176199999.0
2006-11-30 15:08:00,91.476,91.476,91.41,91.435,177599999.0
2006-11-30 15:09:00,91.439,91.48,91.439,91.461,168699998.0
2006-11-30 15:10:00,91.461,91.461,91.42,91.442,235599997.0
2006-11-30 15:11:00,91.462,91.462,91.403,91.418,133899998.0
2006-11-30 15:12:00,91.424,91.449,91.417,91.446,278100001.0
2006-11-30 15:13:00,91.433,91.454,91.402,91.416,191199997.0
2006-11-30 15:14:00,91.466,91.473,91.446,91.468,238100005.0
2006-11-30 15:15:00,91.451,91.463,91.429,91.441,109200000.0
2006-11-30 15:16:00,91.445,91.46,91.409,91.409,85699998.0
2006-11-30 15:17:00,91.456,91.462,91.429,91.458,100299999.0
2006-11-30 15:18:00,91.456,91.456,91.386,91.386,216600000.0
2006-11-30 15:19:00,91.426,91.462,91.417,91.462,269400001.0
2006-11-30 15:20:00,91.44,91.46,91.419,91.419,112099998.0
2006-11-30 15:21:00,91.477,91.477,91.434,91.434,153399998.0
2006-11-30 15:22:00,91.465,91.478,91.451,91.475,220099997.0
2006-11-30 15:23:00,91.474,91.479,91.459,91.462,151400000.0
2006-11-30 15:24:00,91.459,91.477,91.443,91.456,140400003.0
2006-11-30 15:25:00,91.462,91.467,91.438,91.465,187500001.0
2006-11-30 15:26:00,91.462,91.496,91.462,91.496,260000001.0
2006-11-30 15:27:00,91.475,91.519,91.475,91.519,115300002.0
2006-11-30 15:28:00,91.52,91.52,91.492,91.493,171900001.0
2006-11-30 15:29:00,91.505,91.514,91.483,91.507,151899999.0
2006-11-30 15:30:00,91.461,91.554,91.46,91.554,128200001.0
2006-11-30 15:31:00,91.525,91.525,91.48,91.499,152300000.0
2006-11-30 15:32:00,91.518,91.565,91.512,91.539,69900002.0
2006-11-30 15:33:00,91.563,91.563,91.504,91.504,115199999.0
2006-11-30 15:34:00,91.527,91.556,91.526,91.551,158500001.0
2006-11-30 15:35:00,91.544,91.554,91.521,91.521,228799998.0
2006-11-30 15:36:00,91.516,91.531,91.492,91.502,194600000.0
2006-11-30 15:37:00,91.492,91.499,91.474,91.474,174599999.0
2006-11-30 15:38:00,91.505,91.511,91.474,91.496,235099999.0
2006-11-30 15:39:00,91.515,91.526,91.5,91.51,178299998.0
2006-11-30 15:40:00,91.489,91.533,91.417,91.496,168599998.0
2006-11-30 15:41:00,91.494,91.522,91.466,91.497,236099997.0
2006-11-30 15:42:00,91.518,91.537,91.51,91.527,239799998.0
2006-11-30 15:43:00,91.513,91.545,91.505,91.525,346900002.0
2006-11-30 15:44:00,91.511,91.538,91.492,91.511,185100003.0
2006-11-30 15:45:00,91.515,91.537,91.507,91.528,335899996.0
2006-11-30 15:46:00,91.533,91.546,91.514,91.514,242099999.0
2006-11-30 15:47:00,91.512,91.543,91.492,91.53,227100001.0
2006-11-30 15:48:00,91.524,91.535,91.492,91.492,144499998.0
2006-11-30 15:49:00,91.512,91.53,91.511,91.524,284200001.0
2006-11-30 15:50:00,91.525,91.525,91.495,91.5,102300000.0
2006-11-30 15:51:00,91.504,91.504,91.459,91.476,173600001.0
2006-11-30 15:52:00,91.51,91.52,91.49,91.496,228499999.0
2006-11-30 15:53:00,91.497,91.518,91.474,91.497,200400000.0
2006-11-30 15:54:00,91.504,91.508,91.46,91.477,218399999.0
2006-11-30 15:55:00,91.505,91.521,91.489,91.502,164799999.0
2006-11-30 15:56:00,91.507,91.532,91.507,91.531,187300002.0
2006-11-30 15:57:00,91.507,91.526,91.492,91.507,118200000.0
2006-11-30 15:58:00,91.507,91.517,91.48,91.48,204199996.0
2006-11-30 15:59:00,91.474,91.5,91.457,91.487,186099997.0
2006-11-30 16:00:00,91.507,91.528,91.494,91.494,239300001.0
2006-11-30 16:01:00,91.515,91.532,91.501,91.515,219899997.0
2006-11-30 16:02:00,91.523,91.523,91.487,91.487,42600000.0
2006-11-30 16:03:00,91.502,91.515,91.481,91.497,169399996.0
2006-11-30 16:04:00,91.517,91.531,91.5,91.5,160700002.0
2006-11-30 16:05:00,91.527,91.545,91.51,91.53,230599997.0
2006-11-30 16:06:00,91.483,91.526,91.468,91.526,121000001.0
2006-11-30 16:07:00,91.547,91.55,91.525,91.526,185300003.0
2006-11-30 16:08:00,91.541,91.544,91.512,91.512,143599999.0
2006-11-30 16:09:00,91.522,91.542,91.518,91.538,385799998.0
2006-11-30 16:10:00,91.543,91.55,91.527,91.544,182700001.0
2006-11-30 16:11:00,91.538,91.553,91.519,91.53,170099999.0
2006-11-30 16:12:00,91.511,91.54,91.505,91.54,72400000.0
2006-11-30 16:13:00,91.515,91.542,91.497,91.53,132699999.0
2006-11-30 16:14:00,91.505,91.534,91.475,91.511,174499996.0
2006-11-30 16:15:00,91.532,91.562,91.521,91.521,230999998.0
2006-11-30 16:16:00,91.545,91.55,91.53,91.531,149200001.0
2006-11-30 16:17:00,91.521,91.541,91.491,91.527,223600000.0
2006-11-30 16:18:00,91.521,91.535,91.499,91.519,127800000.0
2006-11-30 16:19:00,91.53,91.538,91.516,91.516,141400000.0
2006-11-30 16:20:00,91.537,91.554,91.525,91.539,253100000.0
2006-11-30 16:21:00,91.565,91.578,91.543,91.543,274799999.0
2006-11-30 16:22:00,91.546,91.563,91.513,91.547,189799998.0
2006-11-30 16:23:00,91.545,91.562,91.531,91.552,185799998.0
2006-11-30 16:24:00,91.535,91.538,91.505,91.518,79500001.0
2006-11-30 16:25:00,91.536,91.55,91.497,91.528,233599999.0
2006-11-30 16:26:00,91.536,91.54,91.49,91.523,180100000.0
2006-11-30 16:27:00,91.495,91.543,91.493,91.543,292800002.0
2006-11-30 16:28:00,91.532,91.552,91.526,91.54,92100000.0
2006-11-30 16:29:00,91.522,91.545,91.503,91.525,233300001.0
2006-11-30 16:30:00,91.519,91.538,91.491,91.523,267399997.0
2006-11-30 16:31:00,91.528,91.567,91.528,91.553,190999998.0
2006-11-30 16:32:00,91.557,91.557,91.532,91.536,233000002.0
2006-11-30 16:33:00,91.538,91.553,91.526,91.538,203599999.0
2006-11-30 16:34:00,91.534,91.551,91.518,91.535,201800002.0
2006-11-30 16:35:00,91.54,91.54,91.515,91.52,139800001.0
2006-11-30 16:36:00,91.513,91.547,91.513,91.533,202200002.0
2006-11-30 16:37:00,91.509,91.541,91.494,91.541,159800000.0
2006-11-30 16:38:00,91.505,91.56,91.502,91.56,152799998.0
2006-11-30 16:39:00,91.523,91.548,91.509,91.539,303300008.0
2006-11-30 16:40:00,91.543,91.551,91.523,91.531,208299996.0
2006-11-30 16:41:00,91.546,91.551,91.525,91.536,184100000.0
2006-11-30 16:42:00,91.522,91.53,91.479,91.479,221400000.0
2006-11-30 16:43:00,91.516,91.533,91.49,91.512,92200000.0
2006-11-30 16:44:00,91.529,91.542,91.509,91.523,173599999.0
2006-11-30 16:45:00,91.536,91.54,91.514,91.517,186200001.0
2006-11-30 16:46:00,91.533,91.547,91.513,91.547,154899999.0
2006-11-30 16:47:00,91.519,91.533,91.488,91.53,201899998.0
2006-11-30 16:48:00,91.524,91.545,91.516,91.536,229300006.0
2006-11-30 16:49:00,91.518,91.537,91.485,91.512,278600002.0
2006-11-30 16:50:00,91.543,91.544,91.497,91.502,229199997.0
2006-11-30 16:51:00,91.515,91.536,91.515,91.534,239700002.0
2006-11-30 16:52:00,91.534,91.54,91.481,91.484,241400000.0
2006-11-30 16:53:00,91.49,91.539,91.483,91.483,249800002.0
2006-11-30 16:54:00,91.504,91.532,91.504,91.532,117700001.0
2006-11-30 16:55:00,91.512,91.557,91.512,91.546,219099997.0
2006-11-30 16:56:00,91.539,91.555,91.524,91.539,153000003.0
2006-11-30 16:57:00,91.534,91.534,91.422,91.486,316500000.0
2006-11-30 16:58:00,91.501,91.535,91.477,91.489,178900003.0
2006-11-30 16:59:00,91.495,91.51,91.464,91.464,135199998.0
2006-11-30 17:00:00,91.468,91.512,91.46,91.479,201400003.0
2006-11-30 17:01:00,91.483,91.488,91.404,91.415,258000005.0
2006-11-30 17:02:00,91.413,91.442,91.405,91.42,140500001.0
2006-11-30 17:03:00,91.44,91.451,91.403,91.426,235700004.0
2006-11-30 17:04:00,91.448,91.455,91.41,91.41,211099998.0
2006-11-30 17:05:00,91.421,91.445,91.406,91.425,77000001.0
2006-11-30 17:06:00,91.448,91.465,91.411,91.42,151099997.0
2006-11-30 17:07:00,91.386,91.443,91.386,91.411,277599998.0
2006-11-30 17:08:00,91.379,91.484,91.372,91.484,109000003.0
2006-11-30 17:09:00,91.45,91.474,91.411,91.431,203699998.0
2006-11-30 17:10:00,91.413,91.432,91.406,91.428,148799999.0
2006-11-30 17:11:00,91.427,91.443,91.409,91.428,163699998.0
2006-11-30 17:12:00,91.435,91.463,91.435,91.452,146200000.0
2006-11-30 17:13:00,91.412,91.452,91.408,91.443,270600001.0
2006-11-30 17:14:00,91.426,91.444,91.388,91.404,174999999.0
2006-11-30 17:15:00,91.407,91.425,91.398,91.425,221699998.0
2006-11-30 17:16:00,91.41,91.443,91.403,91.417,222299999.0
2006-11-30 17:17:00,91.449,91.459,91.423,91.423,163799998.0
2006-11-30 17:18:00,91.433,91.459,91.429,91.458,239600001.0
2006-11-30 17:19:00,91.438,91.438,91.396,91.396,124500001.0
2006-11-30 17:20:00,91.411,91.421,91.389,91.403,183800000.0
2006-11-30 17:21:00,91.403,91.43,91.396,91.42,309899998.0
2006-11-30 17:22:00,91.44,91.452,91.424,91.439,148699999.0
2006-11-30 17:23:00,91.451,91.46,91.43,91.447,160300000.0
2006-11-30 17:24:00,91.449,91.449,91.403,91.403,235500002.0
2006-11-30 17:25:00,91.411,91.437,91.396,91.42,219099998.0
2006-11-30 17:26:00,91.423,91.423,91.369,91.393,259300002.0
2006-11-30 17:27:00,91.404,91.42,91.392,91.405,160799999.0
2006-11-30 17:28:00,91.409,91.413,91.371,91.387,251700000.0
2006-11-30 17:29:00,91.402,91.412,91.377,91.396,173900001.0
2006-11-30 17:30:00,91.402,91.429,91.402,91.421,153900001.0
2006-11-30 17:31:00,91.421,91.435,91.388,91.395,141499998.0
2006-11-30 17:32:00,91.411,91.421,91.388,91.389,240800004.0
2006-11-30 17:33:00,91.382,91.403,91.36,91.38,200499998.0
2006-11-30 17:34:00,91.398,91.408,91.375,91.391,81199999.0
2006-11-30 17:35:00,91.387,91.427,91.35,91.372,200499999.0
2006-11-30 17:36:00,91.394,91.394,91.362,91.386,150099999.0
2006-11-30 17:37:00,91.394,91.395,91.37,91.378,221299998.0
2006-11-30 17:38:00,91.367,91.406,91.34,91.385,210600000.0
2006-11-30 17:39:00,91.41,91.418,91.345,91.365,274999996.0
2006-11-30 17:40:00,91.383,91.393,91.346,91.348,162300000.0
2006-11-30 17:41:00,91.385,91.404,91.347,91.367,258799998.0
2006-11-30 17:42:00,91.384,91.394,91.358,91.358,144799999.0
2006-11-30 17:43:00,91.355,91.38,91.337,91.362,123200000.0
2006-11-30 17:44:00,91.367,91.39,91.356,91.39,214399999.0
2006-11-30 17:45:00,91.35,91.364,91.32,91.344,264799998.0
2006-11-30 17:46:00,91.362,91.362,91.33,91.33,129400001.0
2006-11-30 17:47:00,91.324,91.35,91.324,91.347,144699998.0
2006-11-30 17:48:00,91.333,91.361,91.324,91.336,86800000.0
2006-11-30 17:49:00,91.318,91.343,91.287,91.327,178400002.0
2006-11-30 17:50:00,91.339,91.345,91.32,91.333,181800002.0
2006-11-30 17:51:00,91.357,91.371,91.333,91.345,222900001.0
2006-11-30 17:52:00,91.368,91.385,91.366,91.378,136299999.0
2006-11-30 17:53:00,91.346,91.367,91.334,91.365,247799999.0
2006-11-30 17:54:00,91.351,91.367,91.323,91.352,95500000.0
2006-11-30 17:55:00,91.361,91.373,91.34,91.34,191399997.0
2006-11-30 17:56:00,91.349,91.359,91.332,91.346,220299996.0
2006-11-30 17:57:00,91.332,91.338,91.304,91.305,200499999.0
2006-11-30 17:58:00,91.308,91.308,91.265,91.265,243799997.0
2006-11-30 17:59:00,91.285,91.302,91.27,91.28,215400002.0
2006-11-30 18:00:00,91.267,91.296,91.237,91.253,256400000.0
2006-11-30 18:01:00,91.263,91.299,91.259,91.265,1214499990.0
2006-11-30 18:02:00,91.294,91.295,91.265,91.27,1795400000.0
2006-11-30 18:03:00,91.267,91.31,91.264,91.301,2132799992.0
2006-11-30 18:04:00,91.292,91.295,91.251,91.262,1742099996.0
2006-11-30 18:05:00,91.26,91.284,91.251,91.269,2145299983.0
2006-11-30 18:06:00,91.268,91.285,91.252,91.261,1716600002.0
2006-11-30 18:07:00,91.251,91.279,91.234,91.253,2043299994.0
2006-11-30 18:08:00,91.24,91.24,91.22,91.24,1572199997.0
2006-11-30 18:09:00,91.274,91.287,91.259,91.282,1572199997.0
2006-11-30 18:10:00,91.269,91.293,91.265,91.284,1710799991.0
2006-11-30 18:11:00,91.286,91.304,91.274,91.288,990700001.0
2006-11-30 18:12:00,91.282,91.294,91.236,91.236,1337799992.0
2006-11-30 18:13:00,91.243,91.271,91.225,91.234,1492100000.0
2006-11-30 18:14:00,91.22,91.244,91.198,91.244,1772899997.0
2006-11-30 18:15:00,91.232,91.246,91.21,91.237,2029199997.0
2006-11-30 18:16:00,91.24,91.26,91.24,91.26,620000004.0
2006-11-30 18:17:00,91.231,91.246,91.208,91.214,620000004.0
2006-11-30 18:18:00,91.235,91.254,91.217,91.237,1188199998.0
2006-11-30 18:19:00,91.229,91.252,91.215,91.23,1778100003.0
2006-11-30 18:20:00,91.222,91.23,91.203,91.215,1380800002.0
2006-11-30 18:21:00,91.208,91.224,91.182,91.2,1766699994.0
2006-11-30 18:22:00,91.207,91.207,91.157,91.174,1535000000.0
2006-11-30 18:23:00,91.27,91.27,91.26,91.26,1650299993.0
2006-11-30 18:24:00,91.162,91.175,91.137,91.16,1650299993.0
2006-11-30 18:25:00,91.27,91.29,91.24,91.26,1272799999.0
2006-11-30 18:26:00,91.185,91.201,91.158,91.167,1272799999.0
2006-11-30 18:27:00,91.19,91.239,91.18,91.229,1503499995.0
2006-11-30 18:28:00,91.235,91.247,91.213,91.217,1217899999.0
2006-11-30 18:29:00,91.247,91.265,91.226,91.235,1320599994.0
2006-11-30 18:30:00,91.209,91.239,91.209,91.228,891000003.0
2006-11-30 18:31:00,91.227,91.229,91.2,91.2,1219599996.0
2006-11-30 18:32:00,91.222,91.23,91.192,91.2,2111699999.0
2006-11-30 18:33:00,91.213,91.238,91.193,91.218,1748700000.0
2006-11-30 18:34:00,91.211,91.225,91.181,91.203,1790199987.0
2006-11-30 18:35:00,91.215,91.222,91.189,91.197,1405600006.0
2006-11-30 18:36:00,91.225,91.225,91.178,91.193,1818800009.0
2006-11-30 18:37:00,91.202,91.24,91.199,91.24,1075299994.0
2006-11-30 18:38:00,91.247,91.255,91.215,91.24,643799995.0
2006-11-30 18:39:00,91.225,91.247,91.211,91.234,582500002.0
2006-11-30 18:40:00,91.244,91.259,91.223,91.238,687199996.0
2006-11-30 18:41:00,91.245,91.265,91.232,91.24,603799997.0
2006-11-30 18:42:00,91.26,91.275,91.245,91.26,721100004.0
2006-11-30 18:43:00,91.276,91.276,91.218,91.245,1658700005.0
2006-11-30 18:44:00,91.259,91.266,91.227,91.227,812300008.0
2006-11-30 18:45:00,91.238,91.267,91.226,91.242,1138299998.0
2006-11-30 18:46:00,91.246,91.259,91.221,91.245,665700001.0
2006-11-30 18:47:00,91.249,91.264,91.236,91.26,622800002.0
2006-11-30 18:48:00,91.229,91.254,91.211,91.235,673500006.0
2006-11-30 18:49:00,91.23,91.242,91.194,91.207,784599998.0
2006-11-30 18:50:00,91.241,91.241,91.202,91.202,1086499998.0
2006-11-30 18:51:00,91.206,91.232,91.2,91.223,438800003.0
2006-11-30 18:52:00,91.235,91.236,91.192,91.22,810499998.0
2006-11-30 18:53:00,91.234,91.238,91.193,91.193,717600000.0
2006-11-30 18:54:00,91.21,91.23,91.195,91.214,988499988.0
2006-11-30 18:55:00,91.208,91.233,91.205,91.224,1146599990.0
2006-11-30 18:56:00,91.188,91.222,91.168,91.179,618799999.0
2006-11-30 18:57:00,91.202,91.214,91.181,91.192,340199996.0
2006-11-30 18:58:00,91.167,91.207,91.162,91.206,1194699998.0
2006-11-30 18:59:00,91.221,91.225,91.2,91.206,837200001.0
2006-11-30 19:00:00,91.185,91.205,91.159,91.185,690399998.0
2006-11-30 19:01:00,91.21,91.213,91.169,91.169,565099993.0
2006-11-30 19:02:00,91.188,91.207,91.173,91.198,298799994.0
2006-11-30 19:03:00,91.18,91.2,91.156,91.2,786100000.0
2006-11-30 19:04:00,91.205,91.225,91.191,91.202,679499997.0
2006-11-30 19:05:00,91.198,91.223,91.175,91.189,371300002.0
2006-11-30 19:06:00,91.205,91.232,91.192,91.21,531000000.0
2006-11-30 19:07:00,91.202,91.236,91.202,91.233,1008400005.0
2006-11-30 19:08:00,91.237,91.237,91.204,91.204,796399996.0
2006-11-30 19:09:00,91.2,91.233,91.2,91.215,642500000.0
2006-11-30 19:10:00,91.182,91.206,91.158,91.198,485099998.0
2006-11-30 19:11:00,91.172,91.197,91.172,91.188,223200000.0
2006-11-30 19:12:00,91.169,91.2,91.153,91.182,405399998.0
2006-11-30 19:13:00,91.196,91.228,91.195,91.213,284799999.0
2006-11-30 19:14:00,91.209,91.231,91.197,91.212,468800002.0
2006-11-30 19:15:00,91.223,91.256,91.223,91.25,663799994.0
2006-11-30 19:16:00,91.232,91.256,91.227,91.247,380200000.0
2006-11-30 19:17:00,91.253,91.255,91.232,91.24,551100000.0
2006-11-30 19:18:00,91.252,91.256,91.222,91.242,471400001.0
2006-11-30 19:19:00,91.232,91.256,91.228,91.251,506599998.0
2006-11-30 19:20:00,91.241,91.266,91.209,91.25,352900000.0
2006-11-30 19:21:00,91.239,91.255,91.202,91.247,224099999.0
2006-11-30 19:22:00,91.252,91.252,91.18,91.227,414700002.0
2006-11-30 19:23:00,91.267,91.267,91.226,91.243,1365900010.0
2006-11-30 19:24:00,91.265,91.283,91.241,91.252,646099998.0
2006-11-30 19:25:00,91.27,91.27,91.221,91.221,772899997.0
2006-11-30 19:26:00,91.247,91.253,91.223,91.231,1502499993.0
2006-11-30 19:27:00,91.243,91.259,91.231,91.232,1049499999.0
2006-11-30 19:28:00,91.251,91.257,91.229,91.234,526800002.0
2006-11-30 19:29:00,91.232,91.264,91.213,91.264,588800000.0
2006-11-30 19:30:00,91.255,91.283,91.232,91.281,1193600000.0
2006-11-30 19:31:00,91.261,91.29,91.252,91.29,527899999.0
2006-11-30 19:32:00,91.308,91.311,91.28,91.287,710599991.0
2006-11-30 19:33:00,91.285,91.307,91.273,91.301,557299996.0
2006-11-30 19:34:00,91.295,91.307,91.28,91.282,811499997.0
2006-11-30 19:35:00,91.306,91.306,91.264,91.265,736899993.0
2006-11-30 19:36:00,91.255,91.284,91.235,91.284,492299997.0
2006-11-30 19:37:00,91.255,91.276,91.248,91.256,152000000.0
2006-11-30 19:38:00,91.283,91.284,91.246,91.277,1097899998.0
2006-11-30 19:39:00,91.269,91.288,91.242,91.256,733099998.0
2006-11-30 19:40:00,91.25,91.28,91.237,91.248,527100001.0
2006-11-30 19:41:00,91.253,91.277,91.236,91.275,917600003.0
2006-11-30 19:42:00,91.271,91.285,91.25,91.25,709999996.0
2006-11-30 19:43:00,91.253,91.285,91.243,91.258,383099996.0
2006-11-30 19:44:00,91.27,91.275,91.241,91.241,571200000.0
2006-11-30 19:45:00,91.253,91.285,91.253,91.266,390199995.0
2006-11-30 19:46:00,91.234,91.261,91.229,91.247,304400000.0
2006-11-30 19:47:00,91.237,91.252,91.218,91.235,203400002.0
2006-11-30 19:48:00,91.245,91.269,91.229,91.248,722900002.0
2006-11-30 19:49:00,91.259,91.262,91.214,91.247,559799997.0
2006-11-30 19:50:00,91.264,91.266,91.239,91.246,421600004.0
2006-11-30 19:51:00,91.247,91.266,91.245,91.262,300100000.0
2006-11-30 19:52:00,91.241,91.264,91.217,91.263,537599998.0
2006-11-30 19:53:00,91.254,91.271,91.245,91.265,760000004.0
2006-11-30 19:54:00,91.227,91.262,91.225,91.242,911699992.0
2006-11-30 19:55:00,91.23,91.251,91.216,91.243,323100000.0
2006-11-30 19:56:00,91.23,91.267,91.229,91.245,248099997.0
2006-11-30 19:57:00,91.242,91.27,91.224,91.242,452599998.0
2006-11-30 19:58:00,91.262,91.265,91.232,91.243,792399999.0
2006-11-30 19:59:00,91.255,91.271,91.238,91.245,783399998.0
2006-11-30 20:00:00,91.249,91.264,91.231,91.248,332899998.0
2006-11-30 20:01:00,91.236,91.281,91.236,91.27,487499996.0
2006-11-30 20:02:00,91.263,91.276,91.245,91.265,701099996.0
2006-11-30 20:03:00,91.26,91.285,91.25,91.268,508899996.0
2006-11-30 20:04:00,91.288,91.288,91.221,91.266,200700000.0
2006-11-30 20:05:00,91.279,91.29,91.245,91.271,530600000.0
2006-11-30 20:06:00,91.259,91.307,91.259,91.307,879499996.0
2006-11-30 20:07:00,91.319,91.337,91.308,91.31,715099998.0
2006-11-30 20:08:00,91.296,91.312,91.28,91.29,363400001.0
2006-11-30 20:09:00,91.271,91.302,91.269,91.282,597299998.0
2006-11-30 20:10:00,91.288,91.297,91.274,91.291,694099997.0
2006-11-30 20:11:00,91.273,91.285,91.259,91.273,763500000.0
2006-11-30 20:12:00,91.275,91.284,91.253,91.268,1443100002.0
2006-11-30 20:13:00,91.265,91.278,91.242,91.271,625499997.0
2006-11-30 20:14:00,91.278,91.297,91.25,91.282,338199999.0
2006-11-30 20:15:00,91.259,91.285,91.254,91.281,652299999.0
2006-11-30 20:16:00,91.281,91.3,91.262,91.28,603399996.0
2006-11-30 20:17:00,91.274,91.288,91.26,91.277,325699997.0
2006-11-30 20:18:00,91.274,91.307,91.274,91.306,144800000.0
2006-11-30 20:19:00,91.305,91.31,91.279,91.29,368600002.0
2006-11-30 20:20:00,91.294,91.323,91.289,91.318,726199996.0
2006-11-30 20:21:00,91.299,91.328,91.292,91.328,522199998.0
2006-11-30 20:22:00,91.317,91.317,91.271,91.286,723999998.0
2006-11-30 20:23:00,91.302,91.302,91.272,91.287,693399998.0
2006-11-30 20:24:00,91.291,91.294,91.264,91.265,533399998.0
2006-11-30 20:25:00,91.256,91.274,91.24,91.263,536599993.0
2006-11-30 20:26:00,91.256,91.274,91.233,91.253,471300002.0
2006-11-30 20:27:00,91.234,91.252,91.224,91.238,272799999.0
2006-11-30 20:28:00,91.225,91.253,91.221,91.247,1125099999.0
2006-11-30 20:29:00,91.24,91.268,91.234,91.265,1483199995.0
2006-11-30 20:30:00,91.266,91.277,91.241,91.242,1481799996.0
2006-11-30 20:31:00,91.279,91.28,91.25,91.265,1076499998.0
2006-11-30 20:32:00,91.251,91.264,91.227,91.246,1209799997.0
2006-11-30 20:33:00,91.253,91.293,91.245,91.274,537999999.0
2006-11-30 20:34:00,91.288,91.303,91.262,91.289,406300001.0
2006-11-30 20:35:00,91.274,91.293,91.256,91.273,565600005.0
2006-11-30 20:36:00,91.262,91.288,91.262,91.283,536999995.0
2006-11-30 20:37:00,91.25,91.297,91.25,91.261,689000002.0
2006-11-30 20:38:00,91.265,91.271,91.238,91.241,1149799988.0
2006-11-30 20:39:00,91.246,91.268,91.23,91.245,638099996.0
2006-11-30 20:40:00,91.243,91.274,91.235,91.254,1368499997.0
2006-11-30 20:41:00,91.259,91.264,91.236,91.264,1116599998.0
2006-11-30 20:42:00,91.264,91.265,91.243,91.245,1246899997.0
2006-11-30 20:43:00,91.247,91.258,91.231,91.237,941899991.0
2006-11-30 20:44:00,91.238,91.255,91.226,91.231,935299996.0
2006-11-30 20:45:00,91.262,91.265,91.234,91.243,646999995.0
2006-11-30 20:46:00,91.243,91.257,91.228,91.248,646499999.0
2006-11-30 20:47:00,91.252,91.271,91.242,91.258,1202799999.0
2006-11-30 20:48:00,91.253,91.257,91.228,91.235,732799998.0
2006-11-30 20:49:00,91.23,91.254,91.222,91.238,498800007.0
2006-11-30 20:50:00,91.21,91.251,91.192,91.242,1151999998.0
2006-11-30 20:51:00,91.236,91.249,91.214,91.226,470199995.0
2006-11-30 20:52:00,91.217,91.243,91.214,91.243,319700001.0
2006-11-30 20:53:00,91.246,91.276,91.235,91.253,1142799999.0
2006-11-30 20:54:00,91.262,91.273,91.238,91.25,473100002.0
2006-11-30 20:55:00,91.242,91.273,91.238,91.252,1177600000.0
2006-11-30 20:56:00,91.239,91.279,91.239,91.259,834100001.0
2006-11-30 20:57:00,91.247,91.278,91.246,91.276,774399992.0
2006-11-30 20:58:00,91.27,91.286,91.251,91.265,1249399998.0
2006-11-30 20:59:00,91.285,91.285,91.235,91.237,1097499993.0
2006-11-30 21:00:00,91.261,91.285,91.253,91.279,1169499991.0
2006-11-30 21:01:00,91.286,91.292,91.26,91.26,1083199982.0
2006-11-30 21:02:00,91.287,91.296,91.271,91.271,427099999.0
2006-11-30 21:03:00,91.266,91.291,91.266,91.278,333000000.0
2006-11-30 21:04:00,91.264,91.295,91.255,91.279,384200000.0
2006-11-30 21:05:00,91.253,91.299,91.253,91.294,783500006.0
2006-11-30 21:06:00,91.29,91.297,91.261,91.276,718600000.0
2006-11-30 21:07:00,91.298,91.32,91.279,91.288,805699997.0
2006-11-30 21:08:00,91.294,91.312,91.279,91.302,715999994.0
2006-11-30 21:09:00,91.307,91.322,91.292,91.299,227599997.0
2006-11-30 21:10:00,91.302,91.325,91.281,91.317,812400002.0
2006-11-30 21:11:00,91.295,91.324,91.285,91.302,548599999.0
2006-11-30 21:12:00,91.307,91.327,91.295,91.306,319999997.0
2006-11-30 21:13:00,91.299,91.317,91.294,91.314,367800004.0
2006-11-30 21:14:00,91.315,91.32,91.287,91.289,787799997.0
2006-11-30 21:15:00,91.279,91.319,91.272,91.302,882900004.0
2006-11-30 21:16:00,91.29,91.322,91.29,91.308,793699994.0
2006-11-30 21:17:00,91.286,91.304,91.269,91.29,929599997.0
2006-11-30 21:18:00,91.299,91.319,91.287,91.303,673799998.0
2006-11-30 21:19:00,91.306,91.333,91.293,91.31,895300004.0
2006-11-30 21:20:00,91.339,91.344,91.317,91.336,1167100006.0
2006-11-30 21:21:00,91.34,91.348,91.322,91.329,933399990.0
2006-11-30 21:22:00,91.345,91.357,91.323,91.332,826299989.0
2006-11-30 21:23:00,91.354,91.358,91.327,91.333,869699999.0
2006-11-30 21:24:00,91.343,91.343,91.307,91.316,904800004.0
2006-11-30 21:25:00,91.313,91.349,91.306,91.314,1143499999.0
2006-11-30 21:26:00,91.326,91.359,91.325,91.341,374900000.0
2006-11-30 21:27:00,91.323,91.346,91.311,91.321,542199993.0
2006-11-30 21:28:00,91.293,91.32,91.29,91.305,430900001.0
2006-11-30 21:29:00,91.285,91.304,91.279,91.3,677799994.0
2006-11-30 21:30:00,91.275,91.294,91.265,91.28,277399999.0
2006-11-30 21:31:00,91.273,91.296,91.257,91.29,398999993.0
2006-11-30 21:32:00,91.279,91.296,91.264,91.283,415199998.0
2006-11-30 21:33:00,91.277,91.288,91.258,91.275,494600001.0
2006-11-30 21:34:00,91.285,91.298,91.274,91.295,136600000.0
2006-11-30 21:35:00,91.302,91.309,91.277,91.283,537399995.0
2006-11-30 21:36:00,91.295,91.305,91.271,91.281,579499997.0
2006-11-30 21:37:00,91.281,91.321,91.281,91.321,599000003.0
2006-11-30 21:38:00,91.32,91.328,91.304,91.322,327700002.0
2006-11-30 21:39:00,91.329,91.34,91.307,91.31,333500004.0
2006-11-30 21:40:00,91.298,91.337,91.298,91.32,421699999.0
2006-11-30 21:41:00,91.324,91.327,91.301,91.301,445900001.0
2006-11-30 21:42:00,91.303,91.331,91.303,91.32,288600005.0
2006-11-30 21:43:00,91.305,91.32,91.295,91.31,293500001.0
2006-11-30 21:44:00,91.305,91.336,91.301,91.325,899099998.0
2006-11-30 21:45:00,91.323,91.332,91.287,91.306,301399998.0
2006-11-30 21:46:00,91.326,91.334,91.305,91.305,173599998.0
2006-11-30 21:47:00,91.3,91.32,91.292,91.303,418899996.0
2006-11-30 21:48:00,91.292,91.305,91.265,91.301,696000001.0
2006-11-30 21:49:00,91.289,91.308,91.274,91.289,236099999.0
2006-11-30 21:50:00,91.316,91.321,91.299,91.3,277100000.0
2006-11-30 21:51:00,91.294,91.324,91.292,91.323,295800004.0
2006-11-30 21:52:00,91.323,91.332,91.308,91.316,175299998.0
2006-11-30 21:53:00,91.335,91.339,91.318,91.327,447499995.0
2006-11-30 21:54:00,91.313,91.348,91.313,91.342,399299994.0
2006-11-30 21:55:00,91.336,91.353,91.323,91.324,235000001.0
2006-11-30 21:56:00,91.341,91.351,91.321,91.321,360099998.0
2006-11-30 21:57:00,91.331,91.359,91.325,91.344,261899995.0
2006-11-30 21:58:00,91.332,91.362,91.332,91.362,130100002.0
2006-11-30 21:59:00,91.363,91.363,91.317,91.33,383299999.0
2006-11-30 22:00:00,91.32,91.339,91.302,91.313,612899998.0
2006-11-30 22:01:00,91.313,91.323,91.297,91.31,605599992.0
2006-11-30 22:02:00,91.294,91.314,91.271,91.29,748400000.0
2006-11-30 22:03:00,91.293,91.317,91.285,91.303,422300000.0
2006-11-30 22:04:00,91.301,91.323,91.299,91.308,652399998.0
2006-11-30 22:05:00,91.298,91.314,91.285,91.298,200900002.0
2006-11-30 22:06:00,91.291,91.308,91.274,91.299,198299998.0
2006-11-30 22:07:00,91.274,91.297,91.268,91.293,375200002.0
2006-11-30 22:08:00,91.274,91.295,91.266,91.279,92799998.0
2006-11-30 22:09:00,91.295,91.3,91.265,91.265,164100000.0
2006-11-30 22:10:00,91.286,91.304,91.27,91.302,215199999.0
2006-11-30 22:11:00,91.3,91.31,91.285,91.285,399500002.0
2006-11-30 22:12:00,91.274,91.292,91.26,91.284,365399997.0
2006-11-30 22:13:00,91.267,91.294,91.263,91.277,449299997.0
2006-11-30 22:14:00,91.27,91.271,91.24,91.24,283999997.0
2006-11-30 22:15:00,91.235,91.265,91.235,91.265,185800001.0
2006-11-30 22:16:00,91.254,91.271,91.238,91.265,557899998.0
2006-11-30 22:17:00,91.267,91.294,91.254,91.274,183599999.0
2006-11-30 22:18:00,91.287,91.291,91.263,91.273,405400001.0
2006-11-30 22:19:00,91.282,91.299,91.256,91.279,336100000.0
2006-11-30 22:20:00,91.292,91.295,91.266,91.272,201099998.0
2006-11-30 22:21:00,91.281,91.3,91.27,91.287,198300000.0
2006-11-30 22:22:00,91.285,91.296,91.265,91.265,237100000.0
2006-11-30 22:23:00,91.257,91.276,91.248,91.273,421299995.0
2006-11-30 22:24:00,91.257,91.288,91.257,91.284,321899999.0
2006-11-30 22:25:00,91.264,91.288,91.264,91.278,190700001.0
2006-11-30 22:26:00,91.269,91.283,91.256,91.264,129699999.0
2006-11-30 22:27:00,91.265,91.285,91.25,91.284,788499997.0
2006-11-30 22:28:00,91.263,91.282,91.251,91.268,337300002.0
2006-11-30 22:29:00,91.268,91.29,91.257,91.287,229500000.0
2006-11-30 22:30:00,91.267,91.297,91.254,91.296,180099997.0
2006-11-30 22:31:00,91.297,91.299,91.272,91.274,184099999.0
2006-11-30 22:32:00,91.28,91.303,91.268,91.283,331999998.0
2006-11-30 22:33:00,91.271,91.308,91.258,91.284,763499992.0
2006-11-30 22:34:00,91.262,91.289,91.26,91.277,556299996.0
2006-11-30 22:35:00,91.272,91.303,91.269,91.303,173300000.0
2006-11-30 22:36:00,91.28,91.3,91.27,91.286,390400000.0
2006-11-30 22:37:00,91.281,91.299,91.267,91.297,214200001.0
2006-11-30 22:38:00,91.272,91.272,91.229,91.248,213399999.0
2006-11-30 22:39:00,91.256,91.268,91.218,91.218,292000003.0
2006-11-30 22:40:00,91.216,91.242,91.213,91.239,282799996.0
2006-11-30 22:41:00,91.238,91.249,91.218,91.246,184800000.0
2006-11-30 22:42:00,91.225,91.247,91.211,91.231,194700001.0
2006-11-30 22:43:00,91.222,91.247,91.206,91.247,261499999.0
2006-11-30 22:44:00,91.235,91.242,91.206,91.208,380200002.0
2006-11-30 22:45:00,91.238,91.258,91.216,91.233,503199989.0
2006-11-30 22:46:00,91.245,91.263,91.221,91.221,215500000.0
2006-11-30 22:47:00,91.261,91.279,91.241,91.262,202199997.0
2006-11-30 22:48:00,91.266,91.272,91.235,91.235,306300003.0
2006-11-30 22:49:00,91.24,91.279,91.232,91.276,281700001.0
2006-11-30 22:50:00,91.28,91.297,91.258,91.277,309499997.0
2006-11-30 22:51:00,91.256,91.296,91.245,91.27,259000000.0
2006-11-30 22:52:00,91.267,91.294,91.262,91.292,138699998.0
2006-11-30 22:53:00,91.287,91.287,91.236,91.262,468000004.0
2006-11-30 22:54:00,91.291,91.292,91.254,91.262,239799998.0
2006-11-30 22:55:00,91.285,91.31,91.269,91.275,278300000.0
2006-11-30 22:56:00,91.292,91.292,91.254,91.275,133500000.0
2006-11-30 22:57:00,91.284,91.31,91.266,91.29,298500001.0
2006-11-30 22:58:00,91.266,91.288,91.231,91.288,204499997.0
2006-11-30 22:59:00,91.276,91.292,91.204,91.204,564899994.0
2006-11-30 23:00:00,91.292,91.299,91.267,91.272,246900000.0
2006-11-30 23:01:00,91.276,91.304,91.227,91.287,226000003.0
2006-11-30 23:02:00,91.27,91.271,91.244,91.253,179400001.0
2006-11-30 23:03:00,91.255,91.258,91.224,91.224,228500003.0
2006-11-30 23:04:00,91.249,91.272,91.244,91.265,178299999.0
2006-11-30 23:05:00,91.249,91.268,91.245,91.265,198500002.0
2006-11-30 23:06:00,91.246,91.275,91.221,91.257,205100000.0
2006-11-30 23:07:00,91.244,91.256,91.222,91.245,177300000.0
2006-11-30 23:08:00,91.24,91.265,91.224,91.248,173400002.0
2006-11-30 23:09:00,91.263,91.267,91.235,91.237,169100000.0
2006-11-30 23:10:00,91.268,91.271,91.246,91.246,231199999.0
2006-11-30 23:11:00,91.275,91.287,91.255,91.282,135500001.0
2006-11-30 23:12:00,91.27,91.27,91.238,91.243,129300000.0
2006-11-30 23:13:00,91.246,91.263,91.234,91.236,117999999.0
2006-11-30 23:14:00,91.236,91.261,91.236,91.261,232800001.0
2006-11-30 23:15:00,91.278,91.284,91.25,91.255,246699997.0
2006-11-30 23:16:00,91.26,91.277,91.252,91.274,163900001.0
2006-11-30 23:17:00,91.254,91.275,91.245,91.274,121600000.0
2006-11-30 23:18:00,91.261,91.289,91.261,91.289,277699996.0
2006-11-30 23:19:00,91.296,91.296,91.26,91.264,225800002.0
2006-11-30 23:20:00,91.271,91.283,91.259,91.281,198800002.0
2006-11-30 23:21:00,91.273,91.288,91.261,91.263,71400000.0
2006-11-30 23:22:00,91.282,91.282,91.255,91.264,168199999.0
2006-11-30 23:23:00,91.297,91.318,91.276,91.285,180299998.0
2006-11-30 23:24:00,91.298,91.323,91.293,91.323,127000000.0
2006-11-30 23:25:00,91.3,91.306,91.263,91.269,150099999.0
2006-11-30 23:26:00,91.272,91.309,91.267,91.287,122099999.0
2006-11-30 23:27:00,91.291,91.309,91.28,91.3,266700001.0
2006-11-30 23:28:00,91.293,91.293,91.264,91.264,81900000.0
2006-11-30 23:29:00,91.283,91.294,91.268,91.274,251500001.0
2006-11-30 23:30:00,91.282,91.299,91.271,91.273,263200003.0
2006-11-30 23:31:00,91.295,91.323,91.286,91.316,136900001.0
2006-11-30 23:32:00,91.31,91.321,91.291,91.303,197700000.0
2006-11-30 23:33:00,91.317,91.343,91.293,91.327,138799998.0
2006-11-30 23:34:00,91.325,91.36,91.321,91.349,341599995.0
2006-11-30 23:35:00,91.343,91.365,91.329,91.343,144899999.0
2006-11-30 23:36:00,91.342,91.36,91.325,91.325,295299999.0
2006-11-30 23:37:00,91.342,91.359,91.323,91.359,119799999.0
2006-11-30 23:38:00,91.352,91.372,91.338,91.346,154700001.0
2006-11-30 23:39:00,91.362,91.362,91.266,91.32,116200000.0
2006-11-30 23:40:00,91.355,91.365,91.338,91.349,197399999.0
2006-11-30 23:41:00,91.348,91.36,91.331,91.358,321399998.0
2006-11-30 23:42:00,91.341,91.363,91.338,91.355,249200000.0
2006-11-30 23:43:00,91.357,91.37,91.339,91.347,188099997.0
2006-11-30 23:44:00,91.345,91.362,91.33,91.341,77499999.0
2006-11-30 23:45:00,91.312,91.341,91.308,91.336,258899998.0
2006-11-30 23:46:00,91.336,91.341,91.309,91.341,155200001.0
2006-11-30 23:47:00,91.324,91.356,91.324,91.35,257899999.0
2006-11-30 23:48:00,91.343,91.362,91.326,91.362,147700002.0
2006-11-30 23:49:00,91.351,91.355,91.327,91.339,207699998.0
2006-11-30 23:50:00,91.328,91.365,91.328,91.363,118199998.0
2006-11-30 23:51:00,91.346,91.354,91.318,91.335,165000000.0
2006-11-30 23:52:00,91.345,91.345,91.309,91.309,162599997.0
2006-11-30 23:53:00,91.301,91.33,91.291,91.322,287200002.0
2006-11-30 23:54:00,91.324,91.328,91.296,91.296,160800001.0
2006-11-30 23:55:00,91.313,91.326,91.301,91.324,197500002.0
2006-11-30 23:56:00,91.325,91.327,91.308,91.315,120999998.0
2006-11-30 23:57:00,91.298,91.299,91.281,91.282,121500000.0
2006-11-30 23:58:00,91.285,91.326,91.285,91.31,247499996.0
2006-11-30 23:59:00,91.32,91.334,91.293,91.293,244500002.0
2006-12-01 00:00:00,91.32,91.338,91.297,91.298,182500001.0
2006-12-01 00:01:00,91.317,91.353,91.306,91.322,279300000.0
2006-12-01 00:02:00,91.317,91.317,91.265,91.27,183799998.0
2006-12-01 00:03:00,91.303,91.318,91.28,91.292,195299999.0
2006-12-01 00:04:00,91.278,91.3,91.263,91.285,228099997.0
2006-12-01 00:05:00,91.259,91.291,91.259,91.291,206600001.0
2006-12-01 00:06:00,91.273,91.294,91.256,91.294,156200000.0
2006-12-01 00:07:00,91.288,91.327,91.288,91.327,284500000.0
2006-12-01 00:08:00,91.317,91.326,91.289,91.292,163200000.0
2006-12-01 00:09:00,91.309,91.331,91.285,91.313,299900001.0
2006-12-01 00:10:00,91.321,91.328,91.294,91.32,263899999.0
2006-12-01 00:11:00,91.308,91.326,91.291,91.306,279600003.0
2006-12-01 00:12:00,91.297,91.324,91.285,91.297,181800000.0
2006-12-01 00:13:00,91.296,91.322,91.284,91.301,350000002.0
2006-12-01 00:14:00,91.302,91.321,91.294,91.312,240299999.0
2006-12-01 00:15:00,91.294,91.32,91.283,91.304,93000001.0
2006-12-01 00:16:00,91.296,91.296,91.265,91.265,138500000.0
2006-12-01 00:17:00,91.292,91.292,91.273,91.273,78800000.0
2006-12-01 00:18:00,91.279,91.293,91.267,91.285,234699999.0
2006-12-01 00:19:00,91.275,91.286,91.251,91.251,175299999.0
2006-12-01 00:20:00,91.271,91.277,91.246,91.246,140900002.0
2006-12-01 00:21:00,91.243,91.277,91.243,91.268,90699998.0
2006-12-01 00:22:00,91.257,91.276,91.253,91.265,277400001.0
2006-12-01 00:23:00,91.255,91.282,91.25,91.272,305900002.0
2006-12-01 00:24:00,91.258,91.262,91.234,91.234,169800001.0
2006-12-01 00:25:00,91.239,91.26,91.238,91.25,96700001.0
2006-12-01 00:26:00,91.251,91.251,91.22,91.223,214799993.0
2006-12-01 00:27:00,91.224,91.243,91.21,91.221,151900003.0
2006-12-01 00:28:00,91.204,91.238,91.204,91.225,233700002.0
2006-12-01 00:29:00,91.233,91.248,91.218,91.231,102000001.0
2006-12-01 00:30:00,91.233,91.242,91.214,91.231,140700000.0
2006-12-01 00:31:00,91.251,91.251,91.226,91.228,226099997.0
2006-12-01 00:32:00,91.26,91.271,91.237,91.237,195299995.0
2006-12-01 00:33:00,91.259,91.259,91.222,91.222,162699998.0
2006-12-01 00:34:00,91.21,91.241,91.21,91.214,165200000.0
2006-12-01 00:35:00,91.237,91.237,91.212,91.212,126000002.0
2006-12-01 00:36:00,91.235,91.247,91.226,91.232,292199998.0
2006-12-01 00:37:00,91.241,91.248,91.218,91.218,217799999.0
2006-12-01 00:38:00,91.223,91.244,91.214,91.234,238399997.0
2006-12-01 00:39:00,91.21,91.24,91.21,91.24,135399999.0
2006-12-01 00:40:00,91.229,91.252,91.217,91.235,164599998.0
2006-12-01 00:41:00,91.246,91.259,91.234,91.255,210599997.0
2006-12-01 00:42:00,91.207,91.247,91.207,91.24,238999997.0
2006-12-01 00:43:00,91.243,91.246,91.209,91.225,214300000.0
2006-12-01 00:44:00,91.209,91.238,91.209,91.238,195100001.0
2006-12-01 00:45:00,91.238,91.238,91.189,91.204,186699999.0
2006-12-01 00:46:00,91.217,91.242,91.21,91.226,82500001.0
2006-12-01 00:47:00,91.229,91.245,91.219,91.219,159499997.0
2006-12-01 00:48:00,91.254,91.254,91.212,91.212,131500002.0
2006-12-01 00:49:00,91.233,91.246,91.218,91.243,305400000.0
2006-12-01 00:50:00,91.236,91.248,91.208,91.22,198599997.0
2006-12-01 00:51:00,91.202,91.23,91.193,91.2,183199999.0
2006-12-01 00:52:00,91.22,91.238,91.209,91.217,179899999.0
2006-12-01 00:53:00,91.241,91.241,91.221,91.229,205000004.0
2006-12-01 00:54:00,91.238,91.262,91.225,91.241,145999998.0
2006-12-01 00:55:00,91.257,91.275,91.243,91.246,284599998.0
2006-12-01 00:56:00,91.278,91.278,91.255,91.255,119600000.0
2006-12-01 00:57:00,91.281,91.297,91.275,91.29,153199999.0
2006-12-01 00:58:00,91.29,91.29,91.263,91.265,129300001.0
2006-12-01 00:59:00,91.26,91.277,91.249,91.27,109400000.0
2006-12-01 01:00:00,91.267,91.279,91.249,91.249,231099999.0
2006-12-01 01:01:00,91.275,91.276,91.243,91.262,240899998.0
2006-12-01 01:02:00,91.262,91.27,91.236,91.251,199299999.0
2006-12-01 01:03:00,91.238,91.261,91.204,91.219,206900002.0
2006-12-01 01:04:00,91.225,91.253,91.211,91.232,213100000.0
2006-12-01 01:05:00,91.235,91.235,91.206,91.215,164800000.0
2006-12-01 01:06:00,91.218,91.231,91.195,91.22,127200000.0
2006-12-01 01:07:00,91.192,91.214,91.18,91.189,216599999.0
2006-12-01 01:08:00,91.173,91.184,91.15,91.16,276199999.0
2006-12-01 01:09:00,91.163,91.179,91.152,91.157,248699998.0
2006-12-01 01:10:00,91.157,91.173,91.149,91.17,235099994.0
2006-12-01 01:11:00,91.146,91.164,91.121,91.133,141699999.0
2006-12-01 01:12:00,91.17,91.17,91.137,91.157,188800003.0
2006-12-01 01:13:00,91.158,91.175,91.14,91.14,119300000.0
2006-12-01 01:14:00,91.141,91.167,91.123,91.141,245599998.0
2006-12-01 01:15:00,91.154,91.181,91.141,91.151,110200003.0
2006-12-01 01:16:00,91.171,91.183,91.157,91.161,223799998.0
2006-12-01 01:17:00,91.171,91.192,91.126,91.15,224099998.0
2006-12-01 01:18:00,91.161,91.204,91.161,91.189,195299997.0
2006-12-01 01:19:00,91.164,91.188,91.164,91.186,209200001.0
2006-12-01 01:20:00,91.188,91.197,91.157,91.16,174099998.0
2006-12-01 01:21:00,91.168,91.175,91.14,91.155,203899999.0
2006-12-01 01:22:00,91.185,91.188,91.16,91.167,221099998.0
2006-12-01 01:23:00,91.176,91.184,91.146,91.147,122600000.0
2006-12-01 01:24:00,91.135,91.177,91.135,91.153,288199996.0
2006-12-01 01:25:00,91.177,91.179,91.157,91.157,235300000.0
2006-12-01 01:26:00,91.166,91.167,91.131,91.154,179099999.0
2006-12-01 01:27:00,91.155,91.178,91.15,91.167,310000000.0
2006-12-01 01:28:00,91.138,91.165,91.119,91.147,209900001.0
2006-12-01 01:29:00,91.166,91.17,91.138,91.138,192000003.0
2006-12-01 01:30:00,91.169,91.265,91.169,91.242,218199998.0
2006-12-01 01:31:00,91.223,91.243,91.205,91.225,342699997.0
2006-12-01 01:32:00,91.235,91.246,91.202,91.202,205499998.0
2006-12-01 01:33:00,91.212,91.212,91.178,91.186,254600006.0
2006-12-01 01:34:00,91.186,91.209,91.155,91.189,137100002.0
2006-12-01 01:35:00,91.196,91.211,91.178,91.195,189400001.0
2006-12-01 01:36:00,91.188,91.194,91.154,91.172,122899998.0
2006-12-01 01:37:00,91.19,91.19,91.158,91.165,156900000.0
2006-12-01 01:38:00,91.13,91.157,91.104,91.125,140499999.0
2006-12-01 01:39:00,91.114,91.137,91.108,91.118,267999995.0
2006-12-01 01:40:00,91.13,91.142,91.1,91.128,262700001.0
2006-12-01 01:41:00,91.134,91.158,91.108,91.114,189400002.0
2006-12-01 01:42:00,91.152,91.152,91.126,91.126,153399998.0
2006-12-01 01:43:00,91.106,91.141,91.106,91.122,339199996.0
2006-12-01 01:44:00,91.135,91.159,91.114,91.116,210000004.0
2006-12-01 01:45:00,91.163,91.164,91.137,91.138,188899997.0
2006-12-01 01:46:00,91.145,91.171,91.139,91.171,187999998.0
2006-12-01 01:47:00,91.193,91.197,91.17,91.179,210200000.0
2006-12-01 01:48:00,91.202,91.212,91.149,91.157,156200000.0
2006-12-01 01:49:00,91.171,91.19,91.165,91.183,286300001.0
2006-12-01 01:50:00,91.176,91.19,91.149,91.174,106800000.0
2006-12-01 01:51:00,91.179,91.194,91.163,91.182,184999998.0
2006-12-01 01:52:00,91.191,91.202,91.167,91.177,313199999.0
2006-12-01 01:53:00,91.202,91.21,91.171,91.188,197400002.0
2006-12-01 01:54:00,91.15,91.194,91.142,91.189,162500002.0
2006-12-01 01:55:00,91.191,91.212,91.169,91.208,185999999.0
2006-12-01 01:56:00,91.206,91.228,91.188,91.188,183399996.0
2006-12-01 01:57:00,91.206,91.206,91.168,91.177,255299999.0
2006-12-01 01:58:00,91.191,91.197,91.149,91.172,175299999.0
2006-12-01 01:59:00,91.163,91.202,91.143,91.202,321800006.0
2006-12-01 02:00:00,91.202,91.212,91.182,91.212,190199995.0
2006-12-01 02:01:00,91.208,91.215,91.181,91.191,219200002.0
2006-12-01 02:02:00,91.214,91.224,91.184,91.184,196300001.0
2006-12-01 02:03:00,91.228,91.229,91.18,91.204,219800004.0
2006-12-01 02:04:00,91.235,91.235,91.199,91.2,223099997.0
2006-12-01 02:05:00,91.213,91.231,91.203,91.209,181299998.0
2006-12-01 02:06:00,91.209,91.241,91.207,91.241,145299998.0
2006-12-01 02:07:00,91.252,91.252,91.2,91.2,223399997.0
2006-12-01 02:08:00,91.193,91.217,91.176,91.191,137900000.0
2006-12-01 02:09:00,91.204,91.218,91.198,91.218,132200000.0
2006-12-01 02:10:00,91.192,91.24,91.19,91.24,163199999.0
2006-12-01 02:11:00,91.22,91.24,91.202,91.211,241299999.0
2006-12-01 02:12:00,91.186,91.219,91.175,91.188,224200001.0
2006-12-01 02:13:00,91.219,91.225,91.2,91.206,201000000.0
2006-12-01 02:14:00,91.215,91.22,91.141,91.204,201399999.0
2006-12-01 02:15:00,91.218,91.234,91.182,91.196,207900002.0
2006-12-01 02:16:00,91.234,91.254,91.217,91.239,106100000.0
2006-12-01 02:17:00,91.243,91.256,91.227,91.239,97500001.0
2006-12-01 02:18:00,91.234,91.261,91.216,91.244,179200001.0
2006-12-01 02:19:00,91.249,91.253,91.225,91.226,239500000.0
2006-12-01 02:20:00,91.257,91.268,91.239,91.257,150800001.0
2006-12-01 02:21:00,91.235,91.255,91.218,91.246,194799998.0
2006-12-01 02:22:00,91.241,91.262,91.216,91.241,312400002.0
2006-12-01 02:23:00,91.237,91.26,91.228,91.26,242400001.0
2006-12-01 02:24:00,91.235,91.235,91.203,91.216,66800000.0
2006-12-01 02:25:00,91.231,91.232,91.202,91.214,270300004.0
2006-12-01 02:26:00,91.222,91.234,91.201,91.202,155000001.0
2006-12-01 02:27:00,91.233,91.239,91.21,91.218,219600001.0
2006-12-01 02:28:00,91.247,91.256,91.23,91.248,186700000.0
2006-12-01 02:29:00,91.25,91.273,91.24,91.265,170199999.0
2006-12-01 02:30:00,91.259,91.266,91.228,91.252,211100000.0
2006-12-01 02:31:00,91.238,91.272,91.238,91.272,158799997.0
2006-12-01 02:32:00,91.26,91.271,91.231,91.25,249600003.0
2006-12-01 02:33:00,91.282,91.29,91.247,91.259,248299998.0
2006-12-01 02:34:00,91.288,91.312,91.257,91.312,239900000.0
2006-12-01 02:35:00,91.302,91.309,91.279,91.279,317599997.0
2006-12-01 02:36:00,91.278,91.298,91.246,91.25,151800003.0
2006-12-01 02:37:00,91.271,91.293,91.262,91.282,153600000.0
2006-12-01 02:38:00,91.281,91.313,91.281,91.31,231800003.0
2006-12-01 02:39:00,91.319,91.319,91.262,91.262,246200002.0
2006-12-01 02:40:00,91.282,91.305,91.268,91.268,195799997.0
2006-12-01 02:41:00,91.312,91.312,91.275,91.289,154099997.0
2006-12-01 02:42:00,91.295,91.313,91.266,91.266,179200000.0
2006-12-01 02:43:00,91.289,91.316,91.233,91.28,230600000.0
2006-12-01 02:44:00,91.302,91.302,91.258,91.258,179900001.0
2006-12-01 02:45:00,91.238,91.281,91.235,91.281,230299998.0
2006-12-01 02:46:00,91.287,91.3,91.252,91.276,184000000.0
2006-12-01 02:47:00,91.266,91.302,91.253,91.284,275000001.0
2006-12-01 02:48:00,91.267,91.297,91.25,91.258,287700002.0
2006-12-01 02:49:00,91.275,91.306,91.265,91.282,213600000.0
2006-12-01 02:50:00,91.27,91.285,91.244,91.268,292899994.0
2006-12-01 02:51:00,91.282,91.29,91.257,91.264,153499999.0
2006-12-01 02:52:00,91.241,91.275,91.227,91.24,166200000.0
2006-12-01 02:53:00,91.252,91.29,91.243,91.282,263600002.0
2006-12-01 02:54:00,91.252,91.28,91.252,91.273,265899999.0
2006-12-01 02:55:00,91.24,91.261,91.224,91.244,165200000.0
2006-12-01 02:56:00,91.245,91.251,91.225,91.226,283000004.0
2006-12-01 02:57:00,91.225,91.25,91.208,91.25,251000000.0
2006-12-01 02:58:00,91.238,91.261,91.233,91.246,280300001.0
2006-12-01 02:59:00,91.215,91.238,91.204,91.223,150899999.0
2006-12-01 03:00:00,91.2,91.225,91.197,91.222,234599998.0
2006-12-01 03:01:00,91.204,91.211,91.18,91.182,130300000.0
2006-12-01 03:02:00,91.163,91.196,91.158,91.17,295900005.0
2006-12-01 03:03:00,91.143,91.171,91.136,91.167,207600001.0
2006-12-01 03:04:00,91.15,91.173,91.15,91.165,206600001.0
2006-12-01 03:05:00,91.138,91.157,91.123,91.154,107000001.0
2006-12-01 03:06:00,91.165,91.181,91.153,91.164,199700000.0
2006-12-01 03:07:00,91.198,91.212,91.177,91.177,137599998.0
2006-12-01 03:08:00,91.179,91.192,91.16,91.188,221499998.0
2006-12-01 03:09:00,91.176,91.203,91.159,91.178,237700000.0
2006-12-01 03:10:00,91.213,91.213,91.166,91.166,251700001.0
2006-12-01 03:11:00,91.152,91.182,91.152,91.18,188799998.0
2006-12-01 03:12:00,91.182,91.194,91.143,91.159,256800001.0
2006-12-01 03:13:00,91.164,91.184,91.16,91.167,136699998.0
2006-12-01 03:14:00,91.166,91.175,91.143,91.155,253300000.0
2006-12-01 03:15:00,91.154,91.186,91.147,91.18,139699999.0
2006-12-01 03:16:00,91.164,91.185,91.148,91.183,204200003.0
2006-12-01 03:17:00,91.174,91.195,91.156,91.178,191699999.0
2006-12-01 03:18:00,91.194,91.204,91.182,91.189,282799996.0
2006-12-01 03:19:00,91.21,91.214,91.181,91.183,168099999.0
2006-12-01 03:20:00,91.205,91.205,91.148,91.148,258799996.0
2006-12-01 03:21:00,91.173,91.173,91.144,91.144,183100000.0
2006-12-01 03:22:00,91.165,91.177,91.155,91.168,154600000.0
2006-12-01 03:23:00,91.157,91.177,91.149,91.177,192700000.0
2006-12-01 03:24:00,91.159,91.182,91.152,91.172,146499999.0
2006-12-01 03:25:00,91.166,91.168,91.139,91.148,232299999.0
2006-12-01 03:26:00,91.169,91.172,91.144,91.145,191800001.0
2006-12-01 03:27:00,91.177,91.183,91.139,91.144,142600001.0
2006-12-01 03:28:00,91.161,91.161,91.128,91.128,128500001.0
2006-12-01 03:29:00,91.13,91.148,91.098,91.113,209800003.0
2006-12-01 03:30:00,91.113,91.133,91.095,91.107,156500001.0
2006-12-01 03:31:00,91.138,91.149,91.123,91.133,222699998.0
2006-12-01 03:32:00,91.113,91.131,91.098,91.119,130000001.0
2006-12-01 03:33:00,91.105,91.122,91.083,91.102,281300001.0
2006-12-01 03:34:00,91.123,91.137,91.091,91.121,141800002.0
2006-12-01 03:35:00,91.119,91.148,91.119,91.13,276700004.0
2006-12-01 03:36:00,91.117,91.141,91.111,91.127,187399999.0
2006-12-01 03:37:00,91.14,91.14,91.078,91.111,167299999.0
2006-12-01 03:38:00,91.107,91.132,91.107,91.119,292200002.0
2006-12-01 03:39:00,91.114,91.145,91.114,91.132,148400000.0
2006-12-01 03:40:00,91.103,91.137,91.101,91.127,292100002.0
2006-12-01 03:41:00,91.11,91.135,91.11,91.126,172899999.0
2006-12-01 03:42:00,91.107,91.118,91.083,91.092,92099999.0
2006-12-01 03:43:00,91.1,91.128,91.071,91.104,230700000.0
2006-12-01 03:44:00,91.125,91.13,91.102,91.107,272900001.0
2006-12-01 03:45:00,91.13,91.155,91.128,91.143,76000000.0
2006-12-01 03:46:00,91.143,91.143,91.118,91.118,176300000.0
2006-12-01 03:47:00,91.13,91.159,91.119,91.158,161000000.0
2006-12-01 03:48:00,91.152,91.164,91.144,91.158,214800001.0
2006-12-01 03:49:00,91.129,91.174,91.129,91.174,118200001.0
2006-12-01 03:50:00,91.144,91.191,91.144,91.19,168099999.0
2006-12-01 03:51:00,91.155,91.184,91.14,91.178,142600001.0
2006-12-01 03:52:00,91.164,91.187,91.144,91.174,215400000.0
2006-12-01 03:53:00,91.176,91.228,91.15,91.206,219699997.0
2006-12-01 03:54:00,91.204,91.234,91.202,91.204,250899998.0
2006-12-01 03:55:00,91.214,91.227,91.195,91.223,225000000.0
2006-12-01 03:56:00,91.22,91.22,91.18,91.192,213899997.0
2006-12-01 03:57:00,91.212,91.223,91.19,91.194,137800001.0
2006-12-01 03:58:00,91.165,91.211,91.165,91.196,106199999.0
2006-12-01 03:59:00,91.189,91.223,91.182,91.194,145800000.0
2006-12-01 04:00:00,91.227,91.227,91.166,91.199,278899998.0
2006-12-01 04:01:00,91.209,91.223,91.181,91.192,108100000.0
2006-12-01 04:02:00,91.202,91.202,91.16,91.177,97500000.0
2006-12-01 04:03:00,91.184,91.192,91.169,91.19,87399999.0
2006-12-01 04:04:00,91.198,91.22,91.185,91.207,180300002.0
2006-12-01 04:05:00,91.221,91.223,91.203,91.21,187999999.0
2006-12-01 04:06:00,91.209,91.21,91.157,91.157,102200001.0
2006-12-01 04:07:00,91.183,91.19,91.16,91.184,212499997.0
2006-12-01 04:08:00,91.17,91.17,91.13,91.132,167800000.0
2006-12-01 04:09:00,91.123,91.152,91.109,91.152,191099998.0
2006-12-01 04:10:00,91.163,91.174,91.144,91.159,91199998.0
2006-12-01 04:11:00,91.151,91.167,91.136,91.142,175500002.0
2006-12-01 04:12:00,91.165,91.185,91.154,91.165,178200000.0
2006-12-01 04:13:00,91.184,91.195,91.155,91.177,236299999.0
2006-12-01 04:14:00,91.195,91.195,91.174,91.176,129900001.0
2006-12-01 04:15:00,91.189,91.209,91.169,91.18,212600001.0
2006-12-01 04:16:00,91.188,91.202,91.168,91.18,242999997.0
2006-12-01 04:17:00,91.178,91.19,91.153,91.153,133299999.0
2006-12-01 04:18:00,91.173,91.176,91.136,91.137,205400001.0
2006-12-01 04:19:00,91.159,91.167,91.128,91.145,271300001.0
2006-12-01 04:20:00,91.129,91.155,91.129,91.155,196100003.0
2006-12-01 04:21:00,91.125,91.142,91.119,91.13,34000000.0
2006-12-01 04:22:00,91.148,91.148,91.1,91.102,172499997.0
2006-12-01 04:23:00,91.123,91.147,91.119,91.13,159400000.0
2006-12-01 04:24:00,91.122,91.142,91.101,91.129,161600000.0
2006-12-01 04:25:00,91.114,91.149,91.114,91.148,216499998.0
2006-12-01 04:26:00,91.103,91.162,91.103,91.155,222299999.0
2006-12-01 04:27:00,91.144,91.158,91.126,91.145,158200001.0
2006-12-01 04:28:00,91.134,91.149,91.122,91.135,200400000.0
2006-12-01 04:29:00,91.14,91.17,91.14,91.159,192399998.0
2006-12-01 04:30:00,91.155,91.155,91.105,91.128,253200001.0
2006-12-01 04:31:00,91.137,91.157,91.111,91.137,256399999.0
2006-12-01 04:32:00,91.17,91.192,91.166,91.185,65900000.0
2006-12-01 04:33:00,91.163,91.193,91.148,91.16,197900000.0
2006-12-01 04:34:00,91.153,91.195,91.149,91.176,185799998.0
2006-12-01 04:35:00,91.19,91.203,91.165,91.168,250900003.0
2006-12-01 04:36:00,91.182,91.198,91.159,91.163,208199999.0
2006-12-01 04:37:00,91.155,91.182,91.143,91.159,245499999.0
2006-12-01 04:38:00,91.17,91.177,91.145,91.173,196400001.0
2006-12-01 04:39:00,91.172,91.18,91.155,91.164,108899997.0
2006-12-01 04:40:00,91.172,91.172,91.141,91.141,223699998.0
2006-12-01 04:41:00,91.167,91.18,91.155,91.175,236399999.0
2006-12-01 04:42:00,91.149,91.184,91.135,91.157,167200000.0
2006-12-01 04:43:00,91.198,91.198,91.122,91.13,142300001.0
2006-12-01 04:44:00,91.17,91.17,91.146,91.158,230799999.0
2006-12-01 04:45:00,91.163,91.188,91.148,91.166,239399999.0
2006-12-01 04:46:00,91.134,91.186,91.131,91.186,151800000.0
2006-12-01 04:47:00,91.17,91.197,91.17,91.197,152500000.0
2006-12-01 04:48:00,91.186,91.205,91.179,91.205,174499999.0
2006-12-01 04:49:00,91.202,91.216,91.184,91.212,223300002.0
2006-12-01 04:50:00,91.195,91.226,91.195,91.213,160700000.0
2006-12-01 04:51:00,91.209,91.222,91.188,91.211,203699998.0
2006-12-01 04:52:00,91.225,91.225,91.187,91.187,280399999.0
2006-12-01 04:53:00,91.219,91.239,91.206,91.207,252099999.0
2006-12-01 04:54:00,91.186,91.233,91.185,91.233,265699998.0
2006-12-01 04:55:00,91.213,91.234,91.193,91.205,127700002.0
2006-12-01 04:56:00,91.24,91.243,91.205,91.21,173900000.0
2006-12-01 04:57:00,91.2,91.245,91.19,91.245,113200000.0
2006-12-01 04:58:00,91.221,91.241,91.197,91.214,207700002.0
2006-12-01 04:59:00,91.245,91.264,91.222,91.239,241100003.0
2006-12-01 05:00:00,91.265,91.265,91.215,91.235,210300002.0
2006-12-01 05:01:00,91.252,91.256,91.219,91.25,182900001.0
2006-12-01 05:02:00,91.238,91.263,91.223,91.235,142899998.0
2006-12-01 05:03:00,91.253,91.27,91.227,91.27,174100000.0
2006-12-01 05:04:00,91.267,91.267,91.234,91.265,144699998.0
2006-12-01 05:05:00,91.235,91.269,91.219,91.243,148799999.0
2006-12-01 05:06:00,91.254,91.278,91.253,91.27,189299998.0
2006-12-01 05:07:00,91.271,91.287,91.248,91.279,288699999.0
2006-12-01 05:08:00,91.288,91.316,91.276,91.288,148300004.0
2006-12-01 05:09:00,91.264,91.314,91.264,91.301,217499999.0
2006-12-01 05:10:00,91.315,91.319,91.278,91.281,196499999.0
2006-12-01 05:11:00,91.266,91.287,91.238,91.268,171099999.0
2006-12-01 05:12:00,91.276,91.297,91.247,91.279,139300000.0
2006-12-01 05:13:00,91.27,91.311,91.259,91.311,252299999.0
2006-12-01 05:14:00,91.31,91.31,91.273,91.278,176900001.0
2006-12-01 05:15:00,91.283,91.283,91.238,91.247,256999999.0
2006-12-01 05:16:00,91.254,91.275,91.235,91.26,207700000.0
2006-12-01 05:17:00,91.26,91.28,91.243,91.269,280399998.0
2006-12-01 05:18:00,91.277,91.277,91.241,91.247,124200001.0
2006-12-01 05:19:00,91.268,91.277,91.243,91.246,182299996.0
2006-12-01 05:20:00,91.247,91.271,91.246,91.267,195700001.0
2006-12-01 05:21:00,91.258,91.276,91.236,91.259,246500000.0
2006-12-01 05:22:00,91.237,91.274,91.23,91.23,180099999.0
2006-12-01 05:23:00,91.275,91.285,91.253,91.253,136800000.0
2006-12-01 05:24:00,91.247,91.278,91.245,91.278,177600000.0
2006-12-01 05:25:00,91.253,91.293,91.252,91.293,185499998.0
2006-12-01 05:26:00,91.297,91.298,91.264,91.266,142900000.0
2006-12-01 05:27:00,91.279,91.301,91.253,91.29,163699999.0
2006-12-01 05:28:00,91.29,91.29,91.25,91.27,220699997.0
2006-12-01 05:29:00,91.235,91.28,91.235,91.272,160699999.0
2006-12-01 05:30:00,91.275,91.28,91.242,91.255,262099998.0
2006-12-01 05:31:00,91.271,91.293,91.253,91.255,277299998.0
2006-12-01 05:32:00,91.249,91.305,91.249,91.298,246700005.0
2006-12-01 05:33:00,91.302,91.302,91.261,91.276,171200000.0
2006-12-01 05:34:00,91.291,91.3,91.273,91.283,203100000.0
2006-12-01 05:35:00,91.253,91.286,91.248,91.269,237800003.0
2006-12-01 05:36:00,91.268,91.291,91.228,91.243,149200001.0
2006-12-01 05:37:00,91.278,91.292,91.256,91.274,199500002.0
2006-12-01 05:38:00,91.262,91.286,91.253,91.272,265599993.0
2006-12-01 05:39:00,91.256,91.27,91.231,91.27,83400001.0
2006-12-01 05:40:00,91.266,91.285,91.253,91.275,199799998.0
2006-12-01 05:41:00,91.267,91.287,91.259,91.283,340499997.0
2006-12-01 05:42:00,91.293,91.299,91.265,91.283,169100004.0
2006-12-01 05:43:00,91.269,91.3,91.268,91.3,208299998.0
2006-12-01 05:44:00,91.272,91.296,91.266,91.288,154299999.0
2006-12-01 05:45:00,91.286,91.305,91.25,91.253,109200000.0
2006-12-01 05:46:00,91.282,91.287,91.249,91.256,140000000.0
2006-12-01 05:47:00,91.263,91.297,91.25,91.297,203400001.0
2006-12-01 05:48:00,91.286,91.3,91.267,91.294,128800001.0
2006-12-01 05:49:00,91.259,91.295,91.23,91.239,316299998.0
2006-12-01 05:50:00,91.285,91.304,91.275,91.296,261400004.0
2006-12-01 05:51:00,91.284,91.307,91.256,91.289,186800000.0
2006-12-01 05:52:00,91.28,91.306,91.278,91.305,135300000.0
2006-12-01 05:53:00,91.29,91.313,91.281,91.305,226600002.0
2006-12-01 05:54:00,91.314,91.323,91.286,91.297,144200001.0
2006-12-01 05:55:00,91.3,91.323,91.282,91.282,147000000.0
2006-12-01 05:56:00,91.288,91.316,91.28,91.292,182700001.0
2006-12-01 05:57:00,91.305,91.319,91.282,91.319,218199999.0
2006-12-01 05:58:00,91.315,91.346,91.312,91.324,137500001.0
2006-12-01 05:59:00,91.28,91.306,91.262,91.277,150899999.0
2006-12-01 06:00:00,91.272,91.319,91.272,91.305,285000000.0
2006-12-01 06:01:00,91.31,91.32,91.269,91.269,136300002.0
2006-12-01 06:02:00,91.31,91.333,91.299,91.312,201300003.0
2006-12-01 06:03:00,91.33,91.347,91.311,91.334,323899995.0
2006-12-01 06:04:00,91.327,91.348,91.315,91.334,216000003.0
2006-12-01 06:05:00,91.339,91.366,91.324,91.357,174600000.0
2006-12-01 06:06:00,91.358,91.368,91.321,91.35,302999999.0
2006-12-01 06:07:00,91.359,91.367,91.345,91.367,180700001.0
2006-12-01 06:08:00,91.345,91.376,91.334,91.373,160300000.0
2006-12-01 06:09:00,91.353,91.377,91.34,91.358,192899999.0
2006-12-01 06:10:00,91.333,91.369,91.326,91.363,179900000.0
2006-12-01 06:11:00,91.37,91.375,91.322,91.325,142900002.0
2006-12-01 06:12:00,91.352,91.37,91.328,91.348,172399998.0
2006-12-01 06:13:00,91.343,91.343,91.3,91.319,143900000.0
2006-12-01 06:14:00,91.312,91.361,91.312,91.342,276600002.0
2006-12-01 06:15:00,91.341,91.368,91.341,91.36,126899999.0
2006-12-01 06:16:00,91.336,91.358,91.326,91.34,259199999.0
2006-12-01 06:17:00,91.318,91.353,91.318,91.353,145300003.0
2006-12-01 06:18:00,91.352,91.366,91.324,91.346,219700000.0
2006-12-01 06:19:00,91.357,91.363,91.318,91.343,149600000.0
2006-12-01 06:20:00,91.352,91.379,91.352,91.374,145899999.0
2006-12-01 06:21:00,91.375,91.4,91.365,91.382,210299999.0
2006-12-01 06:22:00,91.388,91.406,91.373,91.385,239300003.0
2006-12-01 06:23:00,91.379,91.397,91.368,91.376,125900001.0
2006-12-01 06:24:00,91.364,91.39,91.345,91.39,165000000.0
2006-12-01 06:25:00,91.405,91.416,91.365,91.386,282399996.0
2006-12-01 06:26:00,91.412,91.421,91.395,91.417,281199997.0
2006-12-01 06:27:00,91.401,91.401,91.358,91.366,207400001.0
2006-12-01 06:28:00,91.377,91.389,91.372,91.389,117199999.0
2006-12-01 06:29:00,91.404,91.404,91.356,91.386,152200000.0
2006-12-01 06:30:00,91.347,91.371,91.334,91.37,164499997.0
2006-12-01 06:31:00,91.379,91.397,91.367,91.371,196599997.0
2006-12-01 06:32:00,91.366,91.403,91.36,91.398,186800003.0
2006-12-01 06:33:00,91.368,91.388,91.346,91.368,273800002.0
2006-12-01 06:34:00,91.392,91.392,91.348,91.365,198500000.0
2006-12-01 06:35:00,91.37,91.374,91.341,91.36,166999998.0
2006-12-01 06:36:00,91.337,91.359,91.327,91.347,154199998.0
2006-12-01 06:37:00,91.359,91.363,91.317,91.323,185299996.0
2006-12-01 06:38:00,91.355,91.366,91.314,91.366,324500001.0
2006-12-01 06:39:00,91.349,91.367,91.324,91.35,229899998.0
2006-12-01 06:40:00,91.344,91.373,91.328,91.337,293500003.0
2006-12-01 06:41:00,91.354,91.379,91.336,91.36,313900003.0
2006-12-01 06:42:00,91.337,91.377,91.337,91.358,190499996.0
2006-12-01 06:43:00,91.361,91.369,91.327,91.327,217500001.0
2006-12-01 06:44:00,91.371,91.373,91.332,91.332,192900000.0
2006-12-01 06:45:00,91.347,91.358,91.29,91.301,174299998.0
2006-12-01 06:46:00,91.312,91.326,91.293,91.308,241999998.0
2006-12-01 06:47:00,91.311,91.341,91.311,91.34,138700000.0
2006-12-01 06:48:00,91.295,91.332,91.28,91.308,219000003.0
2006-12-01 06:49:00,91.306,91.325,91.29,91.315,198699998.0
2006-12-01 06:50:00,91.303,91.332,91.282,91.309,138400000.0
2006-12-01 06:51:00,91.325,91.37,91.31,91.365,121600000.0
2006-12-01 06:52:00,91.359,91.372,91.339,91.36,215099998.0
2006-12-01 06:53:00,91.347,91.373,91.335,91.357,185099996.0
2006-12-01 06:54:00,91.361,91.383,91.356,91.378,253100001.0
2006-12-01 06:55:00,91.351,91.379,91.351,91.372,187100000.0
2006-12-01 06:56:00,91.371,91.398,91.366,91.385,172100000.0
2006-12-01 06:57:00,91.351,91.377,91.341,91.359,159999996.0
2006-12-01 06:58:00,91.363,91.363,91.324,91.34,145600000.0
2006-12-01 06:59:00,91.359,91.361,91.332,91.352,281900001.0
2006-12-01 07:00:00,91.344,91.381,91.344,91.381,164900001.0
2006-12-01 07:01:00,91.356,91.392,91.355,91.367,315799999.0
2006-12-01 07:02:00,91.351,91.387,91.334,91.337,287299998.0
2006-12-01 07:03:00,91.376,91.376,91.336,91.358,111800000.0
2006-12-01 07:04:00,91.33,91.348,91.324,91.326,167999998.0
2006-12-01 07:05:00,91.372,91.384,91.357,91.365,237099998.0
2006-12-01 07:06:00,91.386,91.386,91.341,91.343,167099998.0
2006-12-01 07:07:00,91.385,91.392,91.341,91.371,156699999.0
2006-12-01 07:08:00,91.382,91.397,91.354,91.366,132300000.0
2006-12-01 07:09:00,91.344,91.383,91.335,91.366,163600000.0
2006-12-01 07:10:00,91.382,91.382,91.335,91.335,156100001.0
2006-12-01 07:11:00,91.362,91.391,91.352,91.374,177800002.0
2006-12-01 07:12:00,91.346,91.387,91.328,91.373,156899999.0
2006-12-01 07:13:00,91.384,91.384,91.359,91.364,202699996.0
2006-12-01 07:14:00,91.346,91.373,91.328,91.373,166400003.0
2006-12-01 07:15:00,91.344,91.379,91.337,91.367,213000002.0
2006-12-01 07:16:00,91.332,91.39,91.332,91.372,193400001.0
2006-12-01 07:17:00,91.354,91.379,91.349,91.375,279300001.0
2006-12-01 07:18:00,91.339,91.366,91.326,91.337,169899998.0
2006-12-01 07:19:00,91.377,91.377,91.34,91.364,357599999.0
2006-12-01 07:20:00,91.368,91.384,91.352,91.362,67100000.0
2006-12-01 07:21:00,91.389,91.402,91.365,91.365,180600000.0
2006-12-01 07:22:00,91.392,91.407,91.372,91.392,84100001.0
2006-12-01 07:23:00,91.404,91.418,91.384,91.39,168200002.0
2006-12-01 07:24:00,91.406,91.44,91.39,91.44,205799999.0
2006-12-01 07:25:00,91.43,91.43,91.404,91.409,290599998.0
2006-12-01 07:26:00,91.407,91.427,91.393,91.424,316600000.0
2006-12-01 07:27:00,91.427,91.453,91.415,91.437,212999996.0
2006-12-01 07:28:00,91.46,91.486,91.451,91.464,182499998.0
2006-12-01 07:29:00,91.449,91.469,91.428,91.442,235700000.0
2006-12-01 07:30:00,91.421,91.441,91.421,91.435,93099999.0
2006-12-01 07:31:00,91.431,91.432,91.398,91.412,214600004.0
2006-12-01 07:32:00,91.408,91.433,91.388,91.406,176100000.0
2006-12-01 07:33:00,91.393,91.414,91.386,91.403,274900002.0
2006-12-01 07:34:00,91.411,91.411,91.373,91.378,154800000.0
2006-12-01 07:35:00,91.378,91.398,91.365,91.378,276500001.0
2006-12-01 07:36:00,91.36,91.386,91.346,91.385,161000003.0
2006-12-01 07:37:00,91.38,91.4,91.363,91.386,118599999.0
2006-12-01 07:38:00,91.37,91.403,91.37,91.39,173500000.0
2006-12-01 07:39:00,91.397,91.409,91.376,91.391,193800001.0
2006-12-01 07:40:00,91.358,91.407,91.357,91.407,171100000.0
2006-12-01 07:41:00,91.383,91.401,91.363,91.384,314100001.0
2006-12-01 07:42:00,91.387,91.394,91.35,91.36,262200001.0
2006-12-01 07:43:00,91.371,91.385,91.357,91.381,155500001.0
2006-12-01 07:44:00,91.386,91.392,91.365,91.38,146300001.0
2006-12-01 07:45:00,91.362,91.384,91.362,91.384,150500001.0
2006-12-01 07:46:00,91.337,91.387,91.337,91.378,163300000.0
2006-12-01 07:47:00,91.388,91.407,91.38,91.402,196200001.0
2006-12-01 07:48:00,91.358,91.397,91.348,91.397,211299998.0
2006-12-01 07:49:00,91.407,91.409,91.361,91.361,180900000.0
2006-12-01 07:50:00,91.404,91.429,91.37,91.404,320499999.0
2006-12-01 07:51:00,91.429,91.439,91.39,91.395,206400001.0
2006-12-01 07:52:00,91.399,91.431,91.385,91.41,132699999.0
2006-12-01 07:53:00,91.42,91.441,91.389,91.431,272000000.0
2006-12-01 07:54:00,91.417,91.441,91.417,91.441,144000000.0
2006-12-01 07:55:00,91.427,91.482,91.414,91.466,299100003.0
2006-12-01 07:56:00,91.47,91.49,91.452,91.48,153900001.0
2006-12-01 07:57:00,91.488,91.489,91.46,91.472,206999999.0
2006-12-01 07:58:00,91.489,91.494,91.464,91.471,298399997.0
2006-12-01 07:59:00,91.504,91.527,91.487,91.512,74400000.0
2006-12-01 08:00:00,91.536,91.536,91.492,91.51,151900001.0
2006-12-01 08:01:00,91.514,91.523,91.474,91.51,324899999.0
2006-12-01 08:02:00,91.487,91.514,91.48,91.51,170300002.0
2006-12-01 08:03:00,91.479,91.514,91.477,91.511,122800000.0
2006-12-01 08:04:00,91.506,91.508,91.47,91.47,192199995.0
2006-12-01 08:05:00,91.499,91.506,91.434,91.447,303899997.0
2006-12-01 08:06:00,91.442,91.499,91.442,91.49,142600001.0
2006-12-01 08:07:00,91.481,91.531,91.481,91.512,336099996.0
2006-12-01 08:08:00,91.481,91.501,91.472,91.501,92999999.0
2006-12-01 08:09:00,91.498,91.516,91.485,91.512,177199998.0
2006-12-01 08:10:00,91.447,91.508,91.447,91.508,137000001.0
2006-12-01 08:11:00,91.503,91.521,91.488,91.503,152199998.0
2006-12-01 08:12:00,91.515,91.552,91.513,91.545,184399998.0
2006-12-01 08:13:00,91.529,91.55,91.494,91.502,260999996.0
2006-12-01 08:14:00,91.492,91.51,91.481,91.491,91600000.0
2006-12-01 08:15:00,91.488,91.506,91.473,91.486,191799999.0
2006-12-01 08:16:00,91.43,91.498,91.43,91.498,173900001.0
2006-12-01 08:17:00,91.48,91.508,91.473,91.506,134000000.0
2006-12-01 08:18:00,91.495,91.495,91.463,91.464,134199999.0
2006-12-01 08:19:00,91.457,91.476,91.436,91.452,231200000.0
2006-12-01 08:20:00,91.448,91.47,91.428,91.447,160300002.0
2006-12-01 08:21:00,91.444,91.466,91.432,91.465,223999999.0
2006-12-01 08:22:00,91.46,91.475,91.434,91.452,224000003.0
2006-12-01 08:23:00,91.479,91.492,91.461,91.479,154500000.0
2006-12-01 08:24:00,91.452,91.493,91.445,91.493,160699999.0
2006-12-01 08:25:00,91.432,91.503,91.432,91.501,174000001.0
2006-12-01 08:26:00,91.475,91.506,91.475,91.506,113600000.0
2006-12-01 08:27:00,91.473,91.493,91.462,91.484,109300000.0
2006-12-01 08:28:00,91.465,91.493,91.434,91.493,315799995.0
2006-12-01 08:29:00,91.494,91.51,91.488,91.503,185799997.0
2006-12-01 08:30:00,91.489,91.523,91.487,91.523,200400000.0
2006-12-01 08:31:00,91.532,91.547,91.52,91.527,214799999.0
2006-12-01 08:32:00,91.539,91.562,91.531,91.548,174600002.0
2006-12-01 08:33:00,91.567,91.625,91.56,91.576,237199998.0
2006-12-01 08:34:00,91.558,91.566,91.525,91.525,113100001.0
2006-12-01 08:35:00,91.544,91.549,91.514,91.526,181300000.0
2006-12-01 08:36:00,91.528,91.554,91.521,91.525,198799997.0
2006-12-01 08:37:00,91.53,91.544,91.498,91.515,108300000.0
2006-12-01 08:38:00,91.523,91.552,91.504,91.537,252800000.0
2006-12-01 08:39:00,91.553,91.564,91.539,91.549,176800000.0
2006-12-01 08:40:00,91.567,91.573,91.551,91.557,345300000.0
2006-12-01 08:41:00,91.559,91.584,91.548,91.569,180599999.0
2006-12-01 08:42:00,91.554,91.593,91.551,91.575,284999999.0
2006-12-01 08:43:00,91.528,91.566,91.511,91.522,213299998.0
2006-12-01 08:44:00,91.573,91.593,91.545,91.567,352600003.0
2006-12-01 08:45:00,91.567,91.595,91.565,91.595,179400002.0
2006-12-01 08:46:00,91.596,91.602,91.554,91.56,171099999.0
2006-12-01 08:47:00,91.607,91.646,91.593,91.628,122300002.0
2006-12-01 08:48:00,91.648,91.662,91.611,91.621,172699998.0
2006-12-01 08:49:00,91.607,91.645,91.606,91.645,152499998.0
2006-12-01 08:50:00,91.63,91.645,91.605,91.629,129999999.0
2006-12-01 08:51:00,91.632,91.632,91.547,91.547,229100002.0
2006-12-01 08:52:00,91.585,91.61,91.573,91.601,105800001.0
2006-12-01 08:53:00,91.589,91.633,91.585,91.633,342799996.0
2006-12-01 08:54:00,91.598,91.628,91.588,91.602,145499999.0
2006-12-01 08:55:00,91.614,91.632,91.595,91.605,109199998.0
2006-12-01 08:56:00,91.58,91.599,91.575,91.597,232400004.0
2006-12-01 08:57:00,91.527,91.583,91.527,91.56,205799997.0
2006-12-01 08:58:00,91.538,91.553,91.505,91.505,127300000.0
2006-12-01 08:59:00,91.542,91.568,91.512,91.568,231599997.0
2006-12-01 09:00:00,91.563,91.563,91.527,91.528,231500003.0
2006-12-01 09:01:00,91.524,91.539,91.502,91.52,225200002.0
2006-12-01 09:02:00,91.481,91.513,91.455,91.49,157599998.0
2006-12-01 09:03:00,91.513,91.532,91.472,91.509,255199998.0
2006-12-01 09:04:00,91.515,91.519,91.461,91.472,256899997.0
2006-12-01 09:05:00,91.53,91.541,91.504,91.516,300399995.0
2006-12-01 09:06:00,91.552,91.552,91.507,91.52,185999997.0
2006-12-01 09:07:00,91.522,91.543,91.492,91.522,206500003.0
2006-12-01 09:08:00,91.507,91.524,91.471,91.498,269899998.0
2006-12-01 09:09:00,91.524,91.541,91.513,91.541,122699998.0
2006-12-01 09:10:00,91.529,91.559,91.52,91.535,170200003.0
2006-12-01 09:11:00,91.532,91.532,91.484,91.498,151000001.0
2006-12-01 09:12:00,91.528,91.559,91.517,91.536,131900002.0
2006-12-01 09:13:00,91.525,91.562,91.517,91.562,217800001.0
2006-12-01 09:14:00,91.544,91.56,91.527,91.544,151199998.0
2006-12-01 09:15:00,91.536,91.575,91.536,91.568,204300000.0
2006-12-01 09:16:00,91.546,91.577,91.545,91.566,246399999.0
2006-12-01 09:17:00,91.575,91.604,91.565,91.589,175100001.0
2006-12-01 09:18:00,91.564,91.614,91.553,91.614,105499999.0
2006-12-01 09:19:00,91.601,91.628,91.582,91.621,169400000.0
2006-12-01 09:20:00,91.63,91.637,91.612,91.616,181500000.0
2006-12-01 09:21:00,91.607,91.613,91.578,91.59,241599996.0
2006-12-01 09:22:00,91.642,91.662,91.634,91.647,128400001.0
2006-12-01 09:23:00,91.62,91.664,91.62,91.664,105800001.0
2006-12-01 09:24:00,91.636,91.661,91.604,91.639,86300000.0
2006-12-01 09:25:00,91.632,91.658,91.597,91.634,137700002.0
2006-12-01 09:26:00,91.654,91.67,91.623,91.63,330999998.0
2006-12-01 09:27:00,91.626,91.646,91.582,91.592,237799999.0
2006-12-01 09:28:00,91.624,91.656,91.62,91.637,204199998.0
2006-12-01 09:29:00,91.663,91.72,91.663,91.72,170499998.0
2006-12-01 09:30:00,91.718,91.761,91.718,91.741,222999997.0
2006-12-01 09:31:00,91.721,91.743,91.694,91.707,194300000.0
2006-12-01 09:32:00,91.697,91.743,91.678,91.725,211400004.0
2006-12-01 09:33:00,91.745,91.745,91.711,91.732,98100000.0
2006-12-01 09:34:00,91.705,91.73,91.671,91.691,162100003.0
2006-12-01 09:35:00,91.656,91.71,91.653,91.71,172200001.0
2006-12-01 09:36:00,91.672,91.715,91.672,91.703,172600000.0
2006-12-01 09:37:00,91.666,91.691,91.65,91.672,215799998.0
2006-12-01 09:38:00,91.704,91.719,91.687,91.702,236399999.0
2006-12-01 09:39:00,91.699,91.718,91.676,91.698,254700002.0
2006-12-01 09:40:00,91.67,91.7,91.65,91.677,134100000.0
2006-12-01 09:41:00,91.677,91.677,91.639,91.653,126500003.0
2006-12-01 09:42:00,91.674,91.68,91.647,91.66,204799997.0
2006-12-01 09:43:00,91.682,91.682,91.623,91.639,265400001.0
2006-12-01 09:44:00,91.662,91.681,91.638,91.681,165500002.0
2006-12-01 09:45:00,91.679,91.692,91.664,91.681,193700002.0
2006-12-01 09:46:00,91.664,91.691,91.662,91.677,327599997.0
2006-12-01 09:47:00,91.657,91.662,91.6,91.6,224499998.0
2006-12-01 09:48:00,91.648,91.65,91.599,91.599,221900000.0
2006-12-01 09:49:00,91.643,91.643,91.595,91.603,288899996.0
2006-12-01 09:50:00,91.615,91.625,91.593,91.609,237199999.0
2006-12-01 09:51:00,91.585,91.61,91.585,91.605,215800003.0
2006-12-01 09:52:00,91.588,91.62,91.586,91.62,80100000.0
2006-12-01 09:53:00,91.625,91.628,91.6,91.616,289499999.0
2006-12-01 09:54:00,91.571,91.614,91.568,91.613,179399999.0
2006-12-01 09:55:00,91.588,91.616,91.568,91.585,192200000.0
2006-12-01 09:56:00,91.603,91.603,91.578,91.587,169000000.0
2006-12-01 09:57:00,91.598,91.6,91.568,91.573,225899995.0
2006-12-01 09:58:00,91.56,91.586,91.519,91.564,246400000.0
2006-12-01 09:59:00,91.557,91.589,91.543,91.571,270000000.0
2006-12-01 10:00:00,91.582,91.591,91.565,91.571,182100000.0
2006-12-01 10:01:00,91.536,91.568,91.531,91.568,95900001.0
2006-12-01 10:02:00,91.602,91.611,91.59,91.595,256899999.0
2006-12-01 10:03:00,91.627,91.635,91.6,91.611,178400000.0
2006-12-01 10:04:00,91.623,91.638,91.607,91.624,158799998.0
2006-12-01 10:05:00,91.583,91.654,91.578,91.635,146399999.0
2006-12-01 10:06:00,91.6,91.626,91.575,91.587,148000000.0
2006-12-01 10:07:00,91.64,91.64,91.594,91.594,242199997.0
2006-12-01 10:08:00,91.595,91.61,91.571,91.576,181800002.0
2006-12-01 10:09:00,91.578,91.602,91.561,91.598,283000001.0
2006-12-01 10:10:00,91.605,91.605,91.551,91.551,136100000.0
2006-12-01 10:11:00,91.541,91.563,91.511,91.52,98400000.0
2006-12-01 10:12:00,91.53,91.53,91.47,91.485,201900000.0
2006-12-01 10:13:00,91.468,91.509,91.468,91.509,135999998.0
2006-12-01 10:14:00,91.532,91.547,91.516,91.533,271100001.0
2006-12-01 10:15:00,91.49,91.518,91.471,91.495,161099999.0
2006-12-01 10:16:00,91.541,91.564,91.525,91.543,77900000.0
2006-12-01 10:17:00,91.567,91.593,91.55,91.576,285299998.0
2006-12-01 10:18:00,91.551,91.573,91.543,91.565,186399998.0
2006-12-01 10:19:00,91.562,91.595,91.562,91.593,90399998.0
2006-12-01 10:20:00,91.578,91.601,91.577,91.596,193100000.0
2006-12-01 10:21:00,91.6,91.616,91.582,91.604,138599999.0
2006-12-01 10:22:00,91.599,91.61,91.575,91.575,296200002.0
2006-12-01 10:23:00,91.593,91.61,91.565,91.588,126699998.0
2006-12-01 10:24:00,91.626,91.684,91.625,91.67,270699999.0
2006-12-01 10:25:00,91.646,91.67,91.632,91.635,230800001.0
2006-12-01 10:26:00,91.638,91.66,91.586,91.601,188399999.0
2006-12-01 10:27:00,91.591,91.641,91.59,91.613,346399999.0
2006-12-01 10:28:00,91.595,91.619,91.57,91.594,243400002.0
2006-12-01 10:29:00,91.599,91.61,91.574,91.585,205700004.0
2006-12-01 10:30:00,91.627,91.69,91.621,91.654,143799999.0
2006-12-01 10:31:00,91.667,91.667,91.622,91.623,290100002.0
2006-12-01 10:32:00,91.637,91.639,91.614,91.619,235199999.0
2006-12-01 10:33:00,91.617,91.643,91.609,91.633,95800001.0
2006-12-01 10:34:00,91.616,91.648,91.602,91.635,192000001.0
2006-12-01 10:35:00,91.645,91.675,91.638,91.662,231999998.0
2006-12-01 10:36:00,91.664,91.688,91.657,91.668,101200000.0
2006-12-01 10:37:00,91.658,91.658,91.631,91.633,154400000.0
2006-12-01 10:38:00,91.63,91.646,91.603,91.623,201099998.0
2006-12-01 10:39:00,91.632,91.651,91.573,91.585,255199997.0
2006-12-01 10:40:00,91.594,91.614,91.589,91.614,156099998.0
2006-12-01 10:41:00,91.608,91.622,91.591,91.601,176500000.0
2006-12-01 10:42:00,91.608,91.632,91.608,91.626,207699998.0
2006-12-01 10:43:00,91.63,91.646,91.613,91.621,226299998.0
2006-12-01 10:44:00,91.622,91.652,91.621,91.641,261899999.0
2006-12-01 10:45:00,91.624,91.643,91.617,91.642,221200000.0
2006-12-01 10:46:00,91.638,91.652,91.619,91.636,153300001.0
2006-12-01 10:47:00,91.627,91.66,91.574,91.588,142199998.0
2006-12-01 10:48:00,91.616,91.635,91.587,91.62,240299997.0
2006-12-01 10:49:00,91.619,91.631,91.597,91.603,207300001.0
2006-12-01 10:50:00,91.618,91.618,91.573,91.608,124600000.0
2006-12-01 10:51:00,91.598,91.598,91.543,91.547,257200004.0
2006-12-01 10:52:00,91.574,91.585,91.541,91.541,192400001.0
2006-12-01 10:53:00,91.548,91.589,91.535,91.573,216000001.0
2006-12-01 10:54:00,91.578,91.596,91.563,91.576,114300000.0
2006-12-01 10:55:00,91.586,91.598,91.568,91.595,344400008.0
2006-12-01 10:56:00,91.597,91.597,91.568,91.582,209399996.0
2006-12-01 10:57:00,91.591,91.607,91.569,91.589,200699999.0
2006-12-01 10:58:00,91.574,91.615,91.554,91.569,163699998.0
2006-12-01 10:59:00,91.553,91.578,91.553,91.577,297200003.0
2006-12-01 11:00:00,91.57,91.586,91.535,91.581,249799998.0
2006-12-01 11:01:00,91.594,91.61,91.57,91.591,236600001.0
2006-12-01 11:02:00,91.584,91.625,91.583,91.625,107100000.0
2006-12-01 11:03:00,91.587,91.655,91.565,91.655,316999999.0
2006-12-01 11:04:00,91.663,91.672,91.649,91.659,127700000.0
2006-12-01 11:05:00,91.655,91.68,91.645,91.663,163900000.0
2006-12-01 11:06:00,91.651,91.698,91.651,91.698,80700000.0
2006-12-01 11:07:00,91.688,91.709,91.671,91.676,244200000.0
2006-12-01 11:08:00,91.692,91.727,91.686,91.696,180599996.0
2006-12-01 11:09:00,91.71,91.725,91.696,91.72,194600001.0
2006-12-01 11:10:00,91.711,91.741,91.709,91.741,194899999.0
2006-12-01 11:11:00,91.724,91.748,91.717,91.748,102200001.0
2006-12-01 11:12:00,91.753,91.764,91.731,91.732,281800000.0
2006-12-01 11:13:00,91.724,91.724,91.686,91.707,163800001.0
2006-12-01 11:14:00,91.71,91.716,91.682,91.682,179000000.0
2006-12-01 11:15:00,91.687,91.708,91.673,91.688,269400001.0
2006-12-01 11:16:00,91.708,91.721,91.686,91.715,268400001.0
2006-12-01 11:17:00,91.718,91.732,91.705,91.726,137100001.0
2006-12-01 11:18:00,91.702,91.724,91.688,91.705,140300001.0
2006-12-01 11:19:00,91.695,91.717,91.684,91.688,179500001.0
2006-12-01 11:20:00,91.713,91.727,91.698,91.712,238200002.0
2006-12-01 11:21:00,91.719,91.728,91.699,91.715,153400001.0
2006-12-01 11:22:00,91.696,91.732,91.683,91.725,152900000.0
2006-12-01 11:23:00,91.708,91.725,91.7,91.723,162700002.0
2006-12-01 11:24:00,91.723,91.724,91.678,91.69,140099999.0
2006-12-01 11:25:00,91.72,91.739,91.705,91.726,172000000.0
2006-12-01 11:26:00,91.73,91.73,91.697,91.705,147299999.0
2006-12-01 11:27:00,91.72,91.735,91.718,91.73,96500000.0
2006-12-01 11:28:00,91.731,91.751,91.721,91.724,188000000.0
2006-12-01 11:29:00,91.752,91.754,91.714,91.735,188600002.0
2006-12-01 11:30:00,91.722,91.736,91.689,91.7,138500002.0
2006-12-01 11:31:00,91.699,91.727,91.699,91.706,153699999.0
2006-12-01 11:32:00,91.676,91.718,91.667,91.686,206499998.0
2006-12-01 11:33:00,91.687,91.715,91.684,91.715,277699999.0
2006-12-01 11:34:00,91.701,91.725,91.667,91.686,268900002.0
2006-12-01 11:35:00,91.686,91.716,91.661,91.691,162899999.0
2006-12-01 11:36:00,91.673,91.691,91.653,91.683,262699999.0
2006-12-01 11:37:00,91.673,91.673,91.631,91.634,284199997.0
2006-12-01 11:38:00,91.643,91.69,91.628,91.69,309800003.0
2006-12-01 11:39:00,91.623,91.682,91.611,91.653,259799995.0
2006-12-01 11:40:00,91.634,91.682,91.611,91.642,219399997.0
2006-12-01 11:41:00,91.64,91.678,91.622,91.635,240100001.0
2006-12-01 11:42:00,91.651,91.652,91.627,91.628,190100005.0
2006-12-01 11:43:00,91.627,91.65,91.62,91.631,223299998.0
2006-12-01 11:44:00,91.633,91.633,91.6,91.6,177400001.0
2006-12-01 11:45:00,91.606,91.625,91.582,91.608,269000003.0
2006-12-01 11:46:00,91.596,91.606,91.576,91.586,178399998.0
2006-12-01 11:47:00,91.609,91.609,91.564,91.564,282099997.0
2006-12-01 11:48:00,91.573,91.592,91.545,91.577,286699998.0
2006-12-01 11:49:00,91.565,91.582,91.526,91.526,192199998.0
2006-12-01 11:50:00,91.565,91.565,91.519,91.538,152900000.0
2006-12-01 11:51:00,91.527,91.545,91.506,91.545,318399998.0
2006-12-01 11:52:00,91.541,91.553,91.513,91.513,315499992.0
2006-12-01 11:53:00,91.506,91.542,91.484,91.542,178500000.0
2006-12-01 11:54:00,91.538,91.56,91.517,91.552,186100000.0
2006-12-01 11:55:00,91.559,91.585,91.537,91.561,237700000.0
2006-12-01 11:56:00,91.577,91.577,91.508,91.51,110399999.0
2006-12-01 11:57:00,91.546,91.563,91.523,91.556,187299999.0
2006-12-01 11:58:00,91.55,91.601,91.528,91.579,206000002.0
2006-12-01 11:59:00,91.555,91.58,91.524,91.56,237700002.0
2006-12-01 12:00:00,91.54,91.562,91.537,91.545,286799998.0
2006-12-01 12:01:00,91.543,91.564,91.543,91.557,77499999.0
2006-12-01 12:02:00,91.522,91.554,91.51,91.554,288799996.0
2006-12-01 12:03:00,91.551,91.57,91.532,91.556,124199999.0
2006-12-01 12:04:00,91.563,91.587,91.563,91.585,119299998.0
2006-12-01 12:05:00,91.567,91.586,91.529,91.564,186300002.0
2006-12-01 12:06:00,91.587,91.587,91.538,91.564,156299998.0
2006-12-01 12:07:00,91.56,91.581,91.524,91.579,213999997.0
2006-12-01 12:08:00,91.534,91.559,91.521,91.559,126700002.0
2006-12-01 12:09:00,91.575,91.62,91.575,91.618,74599999.0
2006-12-01 12:10:00,91.613,91.616,91.587,91.592,270900000.0
2006-12-01 12:11:00,91.565,91.599,91.557,91.566,231000000.0
2006-12-01 12:12:00,91.586,91.599,91.56,91.56,102800000.0
2006-12-01 12:13:00,91.593,91.593,91.554,91.565,133199999.0
2006-12-01 12:14:00,91.602,91.613,91.586,91.589,191899999.0
2006-12-01 12:15:00,91.613,91.655,91.613,91.646,119000000.0
2006-12-01 12:16:00,91.615,91.653,91.615,91.645,182500001.0
2006-12-01 12:17:00,91.6,91.634,91.587,91.628,207499996.0
2006-12-01 12:18:00,91.64,91.645,91.592,91.605,241899995.0
2006-12-01 12:19:00,91.607,91.642,91.607,91.625,125199999.0
2006-12-01 12:20:00,91.622,91.627,91.589,91.612,249999998.0
2006-12-01 12:21:00,91.627,91.627,91.543,91.543,114099999.0
2006-12-01 12:22:00,91.641,91.659,91.62,91.641,238399995.0
2006-12-01 12:23:00,91.623,91.657,91.608,91.657,142800001.0
2006-12-01 12:24:00,91.626,91.651,91.605,91.647,213200004.0
2006-12-01 12:25:00,91.631,91.657,91.618,91.63,281600000.0
2006-12-01 12:26:00,91.631,91.638,91.609,91.611,136800000.0
2006-12-01 12:27:00,91.64,91.671,91.627,91.652,212700001.0
2006-12-01 12:28:00,91.66,91.685,91.631,91.647,275600001.0
2006-12-01 12:29:00,91.632,91.654,91.624,91.643,193500000.0
2006-12-01 12:30:00,91.618,91.634,91.591,91.608,161399999.0
2006-12-01 12:31:00,91.615,91.626,91.595,91.619,102400000.0
2006-12-01 12:32:00,91.624,91.63,91.59,91.59,212500000.0
2006-12-01 12:33:00,91.602,91.604,91.576,91.582,335600002.0
2006-12-01 12:34:00,91.599,91.622,91.568,91.583,157600000.0
2006-12-01 12:35:00,91.572,91.592,91.545,91.561,145900001.0
2006-12-01 12:36:00,91.595,91.597,91.563,91.597,283900003.0
2006-12-01 12:37:00,91.558,91.588,91.547,91.588,250699998.0
2006-12-01 12:38:00,91.565,91.595,91.549,91.573,145599998.0
2006-12-01 12:39:00,91.562,91.629,91.562,91.629,202299999.0
2006-12-01 12:40:00,91.625,91.633,91.605,91.624,124900004.0
2006-12-01 12:41:00,91.63,91.63,91.584,91.584,166600004.0
2006-12-01 12:42:00,91.612,91.612,91.568,91.588,169900000.0
2006-12-01 12:43:00,91.604,91.604,91.546,91.546,234200002.0
2006-12-01 12:44:00,91.571,91.598,91.558,91.58,188299999.0
2006-12-01 12:45:00,91.6,91.604,91.549,91.561,167200002.0
2006-12-01 12:46:00,91.562,91.596,91.547,91.569,201499999.0
2006-12-01 12:47:00,91.57,91.582,91.52,91.548,185100001.0
2006-12-01 12:48:00,91.566,91.583,91.559,91.577,173700001.0
2006-12-01 12:49:00,91.592,91.608,91.573,91.594,224700001.0
2006-12-01 12:50:00,91.563,91.587,91.547,91.568,159299998.0
2006-12-01 12:51:00,91.532,91.556,91.498,91.553,187900002.0
2006-12-01 12:52:00,91.53,91.54,91.504,91.52,248299998.0
2006-12-01 12:53:00,91.497,91.539,91.495,91.532,206199999.0
2006-12-01 12:54:00,91.479,91.542,91.478,91.542,172199999.0
2006-12-01 12:55:00,91.545,91.565,91.509,91.553,199500002.0
2006-12-01 12:56:00,91.56,91.56,91.53,91.531,122500000.0
2006-12-01 12:57:00,91.526,91.539,91.5,91.539,90200000.0
2006-12-01 12:58:00,91.552,91.554,91.528,91.53,90000000.0
2006-12-01 12:59:00,91.486,91.531,91.48,91.531,196000000.0
2006-12-01 13:00:00,91.531,91.536,91.509,91.523,152799998.0
2006-12-01 13:01:00,91.524,91.544,91.52,91.533,126499998.0
2006-12-01 13:02:00,91.518,91.519,91.482,91.492,142900000.0
2006-12-01 13:03:00,91.505,91.526,91.486,91.525,238099999.0
2006-12-01 13:04:00,91.495,91.545,91.489,91.531,263099999.0
2006-12-01 13:05:00,91.532,91.549,91.511,91.527,111300000.0
2006-12-01 13:06:00,91.518,91.536,91.495,91.499,223900000.0
2006-12-01 13:07:00,91.56,91.585,91.549,91.58,217100001.0
2006-12-01 13:08:00,91.591,91.591,91.536,91.563,221900001.0
2006-12-01 13:09:00,91.584,91.604,91.546,91.546,265400000.0
2006-12-01 13:10:00,91.553,91.574,91.552,91.572,145900000.0
2006-12-01 13:11:00,91.573,91.573,91.541,91.567,100999999.0
2006-12-01 13:12:00,91.567,91.573,91.531,91.556,237999995.0
2006-12-01 13:13:00,91.54,91.558,91.521,91.558,155099999.0
2006-12-01 13:14:00,91.552,91.567,91.536,91.563,97200001.0
2006-12-01 13:15:00,91.507,91.57,91.507,91.557,257999999.0
2006-12-01 13:16:00,91.522,91.552,91.515,91.552,152299999.0
2006-12-01 13:17:00,91.526,91.55,91.505,91.534,165999999.0
2006-12-01 13:18:00,91.538,91.555,91.516,91.541,145599999.0
2006-12-01 13:19:00,91.527,91.561,91.52,91.551,215300001.0
2006-12-01 13:20:00,91.521,91.576,91.514,91.559,157399999.0
2006-12-01 13:21:00,91.56,91.592,91.55,91.572,334699993.0
2006-12-01 13:22:00,91.603,91.606,91.566,91.585,169300001.0
2006-12-01 13:23:00,91.613,91.638,91.59,91.623,109399999.0
2006-12-01 13:24:00,91.649,91.652,91.619,91.628,241300002.0
2006-12-01 13:25:00,91.613,91.63,91.596,91.613,173400000.0
2006-12-01 13:26:00,91.63,91.652,91.6,91.627,243099998.0
2006-12-01 13:27:00,91.605,91.627,91.585,91.604,240699999.0
2006-12-01 13:28:00,91.603,91.658,91.593,91.641,182699998.0
2006-12-01 13:29:00,91.647,91.647,91.619,91.629,157199998.0
2006-12-01 13:30:00,91.579,91.645,91.579,91.64,236500001.0
2006-12-01 13:31:00,91.627,91.644,91.589,91.63,213199998.0
2006-12-01 13:32:00,91.605,91.64,91.597,91.634,218999999.0
2006-12-01 13:33:00,91.576,91.64,91.576,91.63,138400002.0
2006-12-01 13:34:00,91.586,91.628,91.562,91.569,164500000.0
2006-12-01 13:35:00,91.604,91.62,91.579,91.613,196499998.0
2006-12-01 13:36:00,91.592,91.637,91.566,91.637,297100002.0
2006-12-01 13:37:00,91.632,91.64,91.599,91.611,225400001.0
2006-12-01 13:38:00,91.608,91.642,91.602,91.606,158999998.0
2006-12-01 13:39:00,91.612,91.644,91.577,91.62,154400003.0
2006-12-01 13:40:00,91.595,91.657,91.59,91.657,255699999.0
2006-12-01 13:41:00,91.64,91.663,91.565,91.587,187900001.0
2006-12-01 13:42:00,91.62,91.647,91.578,91.578,213599998.0
2006-12-01 13:43:00,91.582,91.658,91.571,91.6,143600001.0
2006-12-01 13:44:00,91.627,91.646,91.588,91.593,192100004.0
2006-12-01 13:45:00,91.606,91.628,91.567,91.598,235100000.0
2006-12-01 13:46:00,91.596,91.652,91.58,91.652,221599998.0
2006-12-01 13:47:00,91.635,91.656,91.611,91.637,163299998.0
2006-12-01 13:48:00,91.641,91.656,91.618,91.656,272900001.0
2006-12-01 13:49:00,91.66,91.69,91.654,91.679,175699999.0
2006-12-01 13:50:00,91.685,91.689,91.64,91.64,213600001.0
2006-12-01 13:51:00,91.692,91.692,91.615,91.623,152800000.0
2006-12-01 13:52:00,91.636,91.679,91.631,91.671,319600000.0
2006-12-01 13:53:00,91.692,91.692,91.651,91.656,126800001.0
2006-12-01 13:54:00,91.631,91.658,91.616,91.62,153899999.0
2006-12-01 13:55:00,91.633,91.684,91.625,91.636,335899999.0
2006-12-01 13:56:00,91.676,91.694,91.634,91.667,256000001.0
2006-12-01 13:57:00,91.697,91.708,91.642,91.656,190800002.0
2006-12-01 13:58:00,91.69,91.712,91.659,91.671,177500000.0
2006-12-01 13:59:00,91.722,91.767,91.718,91.767,153000000.0
2006-12-01 14:00:00,91.738,91.738,91.678,91.706,157999999.0
2006-12-01 14:01:00,91.685,91.713,91.681,91.703,156699997.0
2006-12-01 14:02:00,91.694,91.7,91.648,91.648,192400000.0
2006-12-01 14:03:00,91.621,91.665,91.614,91.665,228700000.0
2006-12-01 14:04:00,91.633,91.681,91.612,91.663,221999997.0
2006-12-01 14:05:00,91.652,91.652,91.583,91.583,143899999.0
2006-12-01 14:06:00,91.652,91.66,91.609,91.612,261799998.0
2006-12-01 14:07:00,91.647,91.656,91.63,91.637,282500001.0
2006-12-01 14:08:00,91.607,91.635,91.566,91.583,201999998.0
2006-12-01 14:09:00,91.647,91.661,91.631,91.638,199599998.0
2006-12-01 14:10:00,91.655,91.655,91.628,91.628,124600001.0
2006-12-01 14:11:00,91.645,91.645,91.611,91.611,145299998.0
2006-12-01 14:12:00,91.619,91.627,91.591,91.613,197600000.0
2006-12-01 14:13:00,91.624,91.624,91.607,91.607,261700000.0
2006-12-01 14:14:00,91.601,91.654,91.601,91.654,195500000.0
2006-12-01 14:15:00,91.637,91.656,91.614,91.642,240800000.0
2006-12-01 14:16:00,91.635,91.651,91.623,91.623,299999999.0
2006-12-01 14:17:00,91.624,91.628,91.603,91.61,205099998.0
2006-12-01 14:18:00,91.602,91.606,91.555,91.555,274999999.0
2006-12-01 14:19:00,91.582,91.582,91.534,91.553,150500000.0
2006-12-01 14:20:00,91.56,91.56,91.526,91.526,106899999.0
2006-12-01 14:21:00,91.535,91.549,91.518,91.544,200000002.0
2006-12-01 14:22:00,91.543,91.549,91.509,91.512,182499997.0
2006-12-01 14:23:00,91.561,91.59,91.549,91.57,195599998.0
2006-12-01 14:24:00,91.578,91.611,91.578,91.611,197600002.0
2006-12-01 14:25:00,91.59,91.609,91.564,91.605,150299998.0
2006-12-01 14:26:00,91.602,91.648,91.595,91.648,170899998.0
2006-12-01 14:27:00,91.628,91.646,91.602,91.606,169899997.0
2006-12-01 14:28:00,91.618,91.666,91.616,91.666,168099996.0
2006-12-01 14:29:00,91.67,91.696,91.625,91.696,242800000.0
2006-12-01 14:30:00,91.685,91.72,91.679,91.697,337400000.0
2006-12-01 14:31:00,91.681,91.699,91.645,91.655,186200000.0
2006-12-01 14:32:00,91.697,91.725,91.697,91.725,216199999.0
2006-12-01 14:33:00,91.715,91.715,91.689,91.689,108000001.0
2006-12-01 14:34:00,91.702,91.72,91.653,91.663,183200000.0
2006-12-01 14:35:00,91.704,91.722,91.672,91.684,150599999.0
2006-12-01 14:36:00,91.667,91.676,91.64,91.656,85100000.0
2006-12-01 14:37:00,91.692,91.698,91.638,91.647,273700004.0
2006-12-01 14:38:00,91.676,91.685,91.649,91.658,124699998.0
2006-12-01 14:39:00,91.689,91.695,91.671,91.672,116600000.0
2006-12-01 14:40:00,91.658,91.658,91.627,91.631,154000000.0
2006-12-01 14:41:00,91.586,91.622,91.553,91.622,156600000.0
2006-12-01 14:42:00,91.627,91.638,91.612,91.617,220500000.0
2006-12-01 14:43:00,91.628,91.643,91.61,91.625,177299999.0
2006-12-01 14:44:00,91.603,91.63,91.561,91.63,223500000.0
2006-12-01 14:45:00,91.607,91.634,91.581,91.592,153699998.0
2006-12-01 14:46:00,91.595,91.655,91.595,91.655,162399999.0
2006-12-01 14:47:00,91.657,91.663,91.593,91.593,237200000.0
2006-12-01 14:48:00,91.6,91.661,91.6,91.615,209500001.0
2006-12-01 14:49:00,91.651,91.675,91.63,91.675,275099999.0
2006-12-01 14:50:00,91.653,91.671,91.651,91.67,133800000.0
2006-12-01 14:51:00,91.651,91.651,91.601,91.624,189000002.0
2006-12-01 14:52:00,91.653,91.653,91.615,91.617,187000000.0
2006-12-01 14:53:00,91.668,91.668,91.615,91.631,196199999.0
2006-12-01 14:54:00,91.619,91.645,91.593,91.604,164399999.0
2006-12-01 14:55:00,91.628,91.66,91.624,91.66,298399996.0
2006-12-01 14:56:00,91.637,91.652,91.626,91.638,198900002.0
2006-12-01 14:57:00,91.652,91.652,91.601,91.613,105199999.0
2006-12-01 14:58:00,91.612,91.623,91.566,91.59,145299998.0
2006-12-01 14:59:00,91.601,91.633,91.6,91.629,143800001.0
2006-12-01 15:00:00,91.6,91.618,91.581,91.593,128099999.0
2006-12-01 15:01:00,91.608,91.634,91.605,91.626,235800001.0
2006-12-01 15:02:00,91.619,91.636,91.608,91.614,176500002.0
2006-12-01 15:03:00,91.637,91.652,91.623,91.624,150199999.0
2006-12-01 15:04:00,91.626,91.651,91.626,91.651,118100002.0
2006-12-01 15:05:00,91.651,91.651,91.593,91.62,339900003.0
2006-12-01 15:06:00,91.632,91.645,91.606,91.627,223200001.0
2006-12-01 15:07:00,91.601,91.626,91.545,91.614,193900000.0
2006-12-01 15:08:00,91.603,91.624,91.589,91.597,231999996.0
2006-12-01 15:09:00,91.609,91.615,91.567,91.577,181400000.0
2006-12-01 15:10:00,91.592,91.616,91.567,91.61,193200000.0
2006-12-01 15:11:00,91.614,91.615,91.574,91.589,194300001.0
2006-12-01 15:12:00,91.577,91.617,91.568,91.585,204100002.0
2006-12-01 15:13:00,91.563,91.596,91.559,91.596,162300002.0
2006-12-01 15:14:00,91.614,91.62,91.594,91.615,224800002.0
2006-12-01 15:15:00,91.616,91.64,91.607,91.621,228800000.0
2006-12-01 15:16:00,91.585,91.604,91.572,91.587,144100001.0
2006-12-01 15:17:00,91.57,91.605,91.57,91.587,93799998.0
2006-12-01 15:18:00,91.584,91.613,91.542,91.613,182900000.0
2006-12-01 15:19:00,91.61,91.643,91.561,91.62,219300000.0
2006-12-01 15:20:00,91.664,91.683,91.658,91.673,197000002.0
2006-12-01 15:21:00,91.65,91.671,91.647,91.655,222200000.0
2006-12-01 15:22:00,91.629,91.663,91.629,91.663,30000000.0
2006-12-01 15:23:00,91.667,91.672,91.616,91.618,177999998.0
2006-12-01 15:24:00,91.608,91.636,91.596,91.636,300399999.0
2006-12-01 15:25:00,91.639,91.646,91.6,91.604,266800001.0
2006-12-01 15:26:00,91.636,91.677,91.636,91.677,345999998.0
2006-12-01 15:27:00,91.669,91.679,91.646,91.646,166499999.0
2006-12-01 15:28:00,91.634,91.657,91.626,91.649,167800003.0
2006-12-01 15:29:00,91.653,91.653,91.595,91.636,300899998.0
2006-12-01 15:30:00,91.641,91.646,91.625,91.633,104100001.0
2006-12-01 15:31:00,91.62,91.639,91.601,91.604,136099999.0
2006-12-01 15:32:00,91.652,91.666,91.636,91.659,174200002.0
2006-12-01 15:33:00,91.637,91.657,91.627,91.648,208000001.0
2006-12-01 15:34:00,91.64,91.67,91.617,91.652,285400000.0
2006-12-01 15:35:00,91.65,91.665,91.62,91.647,251099999.0
2006-12-01 15:36:00,91.656,91.674,91.645,91.674,103000000.0
2006-12-01 15:37:00,91.638,91.664,91.616,91.664,164000000.0
2006-12-01 15:38:00,91.657,91.677,91.649,91.661,136100000.0
2006-12-01 15:39:00,91.622,91.648,91.618,91.648,187800000.0
2006-12-01 15:40:00,91.647,91.666,91.581,91.635,160800000.0
2006-12-01 15:41:00,91.637,91.645,91.612,91.616,120300000.0
2006-12-01 15:42:00,91.607,91.629,91.577,91.629,139100000.0
2006-12-01 15:43:00,91.643,91.643,91.612,91.623,353600000.0
2006-12-01 15:44:00,91.657,91.657,91.574,91.574,250699999.0
2006-12-01 15:45:00,91.655,91.656,91.584,91.584,196700000.0
2006-12-01 15:46:00,91.618,91.647,91.595,91.603,259999999.0
2006-12-01 15:47:00,91.662,91.665,91.643,91.647,188399998.0
2006-12-01 15:48:00,91.653,91.698,91.638,91.679,131999998.0
2006-12-01 15:49:00,91.713,91.728,91.689,91.699,204799998.0
2006-12-01 15:50:00,91.69,91.711,91.687,91.709,80600000.0
2006-12-01 15:51:00,91.71,91.71,91.635,91.661,163000001.0
2006-12-01 15:52:00,91.714,91.714,91.68,91.691,158200000.0
2006-12-01 15:53:00,91.665,91.696,91.656,91.687,130700000.0
2006-12-01 15:54:00,91.682,91.708,91.682,91.701,192400002.0
2006-12-01 15:55:00,91.694,91.737,91.694,91.737,206899998.0
2006-12-01 15:56:00,91.736,91.736,91.714,91.72,194899998.0
2006-12-01 15:57:00,91.721,91.758,91.721,91.753,155199998.0
2006-12-01 15:58:00,91.741,91.806,91.741,91.806,178400002.0
2006-12-01 15:59:00,91.788,91.834,91.788,91.831,151499998.0
2006-12-01 16:00:00,91.806,91.83,91.756,91.771,340799999.0
2006-12-01 16:01:00,91.756,91.781,91.737,91.759,216299999.0
2006-12-01 16:02:00,91.752,91.765,91.733,91.765,97399999.0
2006-12-01 16:03:00,91.738,91.768,91.705,91.748,152399998.0
2006-12-01 16:04:00,91.761,91.773,91.738,91.758,186999997.0
2006-12-01 16:05:00,91.744,91.744,91.691,91.7,124100001.0
2006-12-01 16:06:00,91.745,91.751,91.727,91.728,139200001.0
2006-12-01 16:07:00,91.743,91.747,91.725,91.731,173499999.0
2006-12-01 16:08:00,91.748,91.761,91.726,91.726,151300002.0
2006-12-01 16:09:00,91.741,91.748,91.727,91.735,351399999.0
2006-12-01 16:10:00,91.717,91.737,91.716,91.737,154299998.0
2006-12-01 16:11:00,91.703,91.731,91.698,91.726,222800001.0
2006-12-01 16:12:00,91.682,91.717,91.677,91.717,150400000.0
2006-12-01 16:13:00,91.704,91.721,91.698,91.718,123699998.0
2006-12-01 16:14:00,91.67,91.712,91.647,91.66,157499998.0
2006-12-01 16:15:00,91.642,91.675,91.639,91.675,187500000.0
2006-12-01 16:16:00,91.665,91.665,91.642,91.65,188699999.0
2006-12-01 16:17:00,91.646,91.672,91.636,91.672,288600001.0
2006-12-01 16:18:00,91.656,91.668,91.643,91.661,169900000.0
2006-12-01 16:19:00,91.655,91.684,91.647,91.663,285799993.0
2006-12-01 16:20:00,91.659,91.684,91.656,91.684,249400002.0
2006-12-01 16:21:00,91.66,91.698,91.653,91.691,180800003.0
2006-12-01 16:22:00,91.696,91.709,91.664,91.677,151500001.0
2006-12-01 16:23:00,91.687,91.688,91.655,91.666,235000002.0
2006-12-01 16:24:00,91.689,91.689,91.65,91.65,94600000.0
2006-12-01 16:25:00,91.671,91.684,91.653,91.653,225000003.0
2006-12-01 16:26:00,91.676,91.688,91.652,91.668,175400000.0
2006-12-01 16:27:00,91.664,91.677,91.64,91.66,253299996.0
2006-12-01 16:28:00,91.648,91.648,91.616,91.619,104800001.0
2006-12-01 16:29:00,91.631,91.638,91.607,91.607,248200000.0
2006-12-01 16:30:00,91.607,91.627,91.586,91.611,208199999.0
2006-12-01 16:31:00,91.62,91.651,91.605,91.631,219800003.0
2006-12-01 16:32:00,91.636,91.65,91.622,91.649,132000000.0
2006-12-01 16:33:00,91.65,91.679,91.642,91.654,178900002.0
2006-12-01 16:34:00,91.645,91.683,91.645,91.683,138300001.0
2006-12-01 16:35:00,91.655,91.675,91.643,91.669,85800002.0
2006-12-01 16:36:00,91.654,91.673,91.65,91.673,184199998.0
2006-12-01 16:37:00,91.659,91.675,91.631,91.656,118299998.0
2006-12-01 16:38:00,91.647,91.668,91.64,91.664,124200000.0
2006-12-01 16:39:00,91.633,91.657,91.603,91.628,189200003.0
2006-12-01 16:40:00,91.655,91.657,91.611,91.612,268200001.0
2006-12-01 16:41:00,91.597,91.621,91.579,91.613,169100001.0
2006-12-01 16:42:00,91.614,91.627,91.562,91.562,192600002.0
2006-12-01 16:43:00,91.596,91.623,91.569,91.606,111500000.0
2006-12-01 16:44:00,91.584,91.605,91.575,91.593,141899996.0
2006-12-01 16:45:00,91.565,91.593,91.544,91.553,243099996.0
2006-12-01 16:46:00,91.612,91.612,91.586,91.595,175100002.0
2006-12-01 16:47:00,91.599,91.599,91.553,91.593,144799999.0
2006-12-01 16:48:00,91.591,91.609,91.573,91.592,198099999.0
2006-12-01 16:49:00,91.571,91.585,91.549,91.549,270199996.0
2006-12-01 16:50:00,91.555,91.581,91.547,91.581,179100002.0
2006-12-01 16:51:00,91.503,91.583,91.503,91.583,184300002.0
2006-12-01 16:52:00,91.583,91.605,91.574,91.593,254599997.0
2006-12-01 16:53:00,91.587,91.595,91.535,91.535,161199999.0
2006-12-01 16:54:00,91.586,91.638,91.586,91.635,117000000.0
2006-12-01 16:55:00,91.606,91.619,91.575,91.587,186399999.0
2006-12-01 16:56:00,91.63,91.653,91.625,91.648,210999999.0
2006-12-01 16:57:00,91.604,91.629,91.566,91.602,237500001.0
2006-12-01 16:58:00,91.591,91.603,91.56,91.58,257900000.0
2006-12-01 16:59:00,91.589,91.589,91.526,91.53,185099999.0
2006-12-01 17:00:00,91.544,91.58,91.525,91.574,271300000.0
2006-12-01 17:01:00,91.552,91.579,91.546,91.546,247600000.0
2006-12-01 17:02:00,91.571,91.629,91.571,91.622,173400000.0
2006-12-01 17:03:00,91.629,91.669,91.62,91.64,221800000.0
2006-12-01 17:04:00,91.639,91.639,91.592,91.592,211199997.0
2006-12-01 17:05:00,91.599,91.612,91.58,91.592,248000002.0
2006-12-01 17:06:00,91.612,91.62,91.583,91.596,135599999.0
2006-12-01 17:07:00,91.606,91.626,91.59,91.604,139600000.0
2006-12-01 17:08:00,91.593,91.6,91.567,91.586,90900000.0
2006-12-01 17:09:00,91.584,91.624,91.572,91.596,131400001.0
2006-12-01 17:10:00,91.6,91.619,91.573,91.581,144800001.0
2006-12-01 17:11:00,91.565,91.598,91.559,91.594,160499999.0
2006-12-01 17:12:00,91.597,91.602,91.549,91.549,247799996.0
2006-12-01 17:13:00,91.541,91.567,91.529,91.553,167300000.0
2006-12-01 17:14:00,91.567,91.568,91.535,91.537,170799997.0
2006-12-01 17:15:00,91.542,91.555,91.525,91.544,268099999.0
2006-12-01 17:16:00,91.544,91.573,91.531,91.573,195700000.0
2006-12-01 17:17:00,91.556,91.597,91.545,91.562,255399999.0
2006-12-01 17:18:00,91.561,91.561,91.52,91.529,123200001.0
2006-12-01 17:19:00,91.502,91.536,91.502,91.514,116300001.0
2006-12-01 17:20:00,91.54,91.551,91.495,91.496,202200003.0
2006-12-01 17:21:00,91.503,91.528,91.494,91.498,260799998.0
2006-12-01 17:22:00,91.471,91.503,91.466,91.503,176299998.0
2006-12-01 17:23:00,91.491,91.503,91.469,91.489,202899998.0
2006-12-01 17:24:00,91.52,91.537,91.46,91.488,151099998.0
2006-12-01 17:25:00,91.508,91.508,91.473,91.482,333300002.0
2006-12-01 17:26:00,91.476,91.476,91.435,91.435,236200002.0
2006-12-01 17:27:00,91.485,91.53,91.432,91.432,135300002.0
2006-12-01 17:28:00,91.393,91.404,91.37,91.38,240799999.0
2006-12-01 17:29:00,91.36,91.36,91.278,91.29,154399999.0
2006-12-01 17:30:00,91.288,91.334,91.288,91.328,195000000.0
2006-12-01 17:31:00,91.301,91.336,91.289,91.302,169699999.0
2006-12-01 17:32:00,91.298,91.301,91.269,91.269,172200001.0
2006-12-01 17:33:00,91.259,91.295,91.258,91.291,225200000.0
2006-12-01 17:34:00,91.244,91.275,91.198,91.201,106100000.0
2006-12-01 17:35:00,91.171,91.171,91.091,91.128,146199999.0
2006-12-01 17:36:00,91.099,91.125,91.073,91.081,211600000.0
2006-12-01 17:37:00,91.095,91.095,91.01,91.01,117400000.0
2006-12-01 17:38:00,91.02,91.025,90.981,90.999,205299997.0
2006-12-01 17:39:00,91.01,91.058,90.98,91.03,103400001.0
2006-12-01 17:40:00,91.072,91.088,91.037,91.081,185099999.0
2006-12-01 17:41:00,91.088,91.13,91.072,91.102,308600000.0
2006-12-01 17:42:00,91.092,91.122,91.092,91.122,124499999.0
2006-12-01 17:43:00,91.135,91.156,91.122,91.139,185699999.0
2006-12-01 17:44:00,91.114,91.144,91.114,91.139,351599998.0
2006-12-01 17:45:00,91.108,91.124,91.085,91.093,197800001.0
2006-12-01 17:46:00,91.099,91.12,91.095,91.113,213600001.0
2006-12-01 17:47:00,91.082,91.113,91.078,91.111,151999999.0
2006-12-01 17:48:00,91.102,91.129,91.094,91.108,255899999.0
2006-12-01 17:49:00,91.147,91.171,91.135,91.16,138299997.0
2006-12-01 17:50:00,91.151,91.163,91.127,91.14,202300001.0
2006-12-01 17:51:00,91.16,91.2,91.151,91.181,243199997.0
2006-12-01 17:52:00,91.198,91.222,91.185,91.222,164900002.0
2006-12-01 17:53:00,91.218,91.232,91.202,91.218,224400001.0
2006-12-01 17:54:00,91.198,91.214,91.186,91.186,135200001.0
2006-12-01 17:55:00,91.199,91.217,91.179,91.179,184400000.0
2006-12-01 17:56:00,91.199,91.204,91.173,91.198,255299998.0
2006-12-01 17:57:00,91.182,91.204,91.162,91.175,199999997.0
2006-12-01 17:58:00,91.163,91.178,91.143,91.143,254799999.0
2006-12-01 17:59:00,91.171,91.185,91.154,91.165,191100000.0
2006-12-01 18:00:00,91.172,91.196,91.145,91.172,214999999.0
2006-12-01 18:01:00,91.174,91.206,91.172,91.173,1171299997.0
2006-12-01 18:02:00,91.182,91.202,91.154,91.18,1945599991.0
2006-12-01 18:03:00,91.24,91.26,91.24,91.26,1600399998.0
2006-12-01 18:04:00,91.178,91.223,91.178,91.214,1600399998.0
2006-12-01 18:05:00,91.197,91.223,91.186,91.195,2040500001.0
2006-12-01 18:06:00,91.22,91.245,91.205,91.209,1991999999.0
2006-12-01 18:07:00,91.205,91.214,91.067,91.16,2137899999.0
2006-12-01 18:08:00,91.24,91.24,91.22,91.24,1778900002.0
2006-12-01 18:09:00,91.171,91.174,91.136,91.144,1778900002.0
2006-12-01 18:10:00,91.153,91.186,91.153,91.157,1649900010.0
2006-12-01 18:11:00,91.168,91.197,91.154,91.166,1074200002.0
2006-12-01 18:12:00,91.168,91.2,91.155,91.156,1154899993.0
2006-12-01 18:13:00,91.152,91.194,91.152,91.192,1668999989.0
2006-12-01 18:14:00,91.146,91.179,90.987,91.179,1544200001.0
2006-12-01 18:15:00,91.17,91.203,91.165,91.189,1961599988.0
2006-12-01 18:16:00,91.19,91.22,91.19,91.22,715699997.0
2006-12-01 18:17:00,91.183,91.19,91.158,91.172,715699997.0
2006-12-01 18:18:00,91.195,91.195,91.15,91.194,1252499991.0
2006-12-01 18:19:00,91.175,91.195,91.158,91.168,1686799996.0
2006-12-01 18:20:00,91.161,91.181,91.114,91.14,1573500000.0
2006-12-01 18:21:00,91.16,91.19,91.144,91.157,1701800010.0
2006-12-01 18:22:00,91.157,91.167,91.127,91.167,1633599997.0
2006-12-01 18:24:00,91.164,91.164,91.117,91.129,1655299991.0
2006-12-01 18:25:00,91.15,91.15,91.15,91.15,1857999996.0
2006-12-01 18:26:00,91.119,91.151,91.113,91.143,1857999996.0
2006-12-01 18:27:00,91.137,91.202,91.1,91.168,1490599999.0
2006-12-01 18:28:00,91.162,91.17,91.087,91.142,1177399996.0
2006-12-01 18:29:00,91.171,91.171,91.124,91.149,1330400000.0
2006-12-01 18:30:00,91.166,91.186,91.144,91.159,610699994.0
2006-12-01 18:31:00,91.163,91.164,91.133,91.156,1129299999.0
2006-12-01 18:32:00,91.152,91.179,91.145,91.157,1944399995.0
2006-12-01 18:33:00,91.149,91.192,91.143,91.176,1957399987.0
2006-12-01 18:34:00,91.174,91.21,91.16,91.175,1505199994.0
2006-12-01 18:35:00,91.205,91.216,91.172,91.194,1356199994.0
2006-12-01 18:36:00,91.183,91.23,91.148,91.223,1497299997.0
2006-12-01 18:37:00,91.233,91.24,91.202,91.221,1212500003.0
2006-12-01 18:38:00,91.242,91.25,91.21,91.23,698300008.0
2006-12-01 18:39:00,91.22,91.262,91.21,91.234,366999997.0
2006-12-01 18:40:00,91.22,91.24,91.142,91.223,764599994.0
2006-12-01 18:41:00,91.219,91.219,91.143,91.211,733199998.0
2006-12-01 18:42:00,91.197,91.222,91.191,91.205,678499999.0
2006-12-01 18:43:00,91.2,91.203,91.16,91.177,1415199998.0
2006-12-01 18:44:00,91.182,91.206,91.158,91.18,852499999.0
2006-12-01 18:45:00,91.176,91.216,91.158,91.175,998099995.0
2006-12-01 18:46:00,91.165,91.212,91.16,91.212,593300000.0
2006-12-01 18:47:00,91.218,91.223,91.197,91.21,505099995.0
2006-12-01 18:48:00,91.215,91.223,91.186,91.193,561899999.0
2006-12-01 18:49:00,91.206,91.225,91.195,91.2,830600005.0
2006-12-01 18:50:00,91.191,91.21,91.175,91.197,983299994.0
2006-12-01 18:51:00,91.217,91.232,91.198,91.208,454699995.0
2006-12-01 18:52:00,91.221,91.221,91.148,91.21,949500000.0
2006-12-01 18:53:00,91.208,91.208,91.15,91.168,940899994.0
2006-12-01 18:54:00,91.209,91.209,91.149,91.195,920900002.0
2006-12-01 18:55:00,91.193,91.212,91.173,91.182,1126400001.0
2006-12-01 18:56:00,91.153,91.201,91.144,91.16,671899997.0
2006-12-01 18:57:00,91.202,91.217,91.183,91.189,429799997.0
2006-12-01 18:58:00,91.162,91.206,91.155,91.178,1411899997.0
2006-12-01 18:59:00,91.21,91.23,91.165,91.211,815899988.0
2006-12-01 19:00:00,91.246,91.273,91.235,91.245,589600002.0
2006-12-01 19:01:00,91.248,91.27,91.236,91.254,481300000.0
2006-12-01 19:02:00,91.249,91.253,91.204,91.236,196399998.0
2006-12-01 19:03:00,91.239,91.239,91.206,91.211,700199999.0
2006-12-01 19:04:00,91.21,91.233,91.208,91.229,646500002.0
2006-12-01 19:05:00,91.219,91.235,91.198,91.203,365900001.0
2006-12-01 19:06:00,91.21,91.224,91.18,91.18,449400000.0
2006-12-01 19:07:00,91.206,91.221,91.185,91.185,1306399996.0
2006-12-01 19:08:00,91.193,91.215,91.184,91.2,840900002.0
2006-12-01 19:09:00,91.167,91.194,91.154,91.19,699700000.0
2006-12-01 19:10:00,91.155,91.182,91.141,91.158,610000000.0
2006-12-01 19:11:00,91.16,91.183,91.16,91.183,149400000.0
2006-12-01 19:12:00,91.182,91.188,91.161,91.185,299500004.0
2006-12-01 19:13:00,91.144,91.165,91.104,91.143,465800000.0
2006-12-01 19:14:00,91.175,91.18,91.155,91.16,558100006.0
2006-12-01 19:15:00,91.149,91.189,91.118,91.186,860000004.0
2006-12-01 19:16:00,91.154,91.189,91.126,91.166,343400001.0
2006-12-01 19:17:00,91.154,91.172,91.106,91.118,519399994.0
2006-12-01 19:18:00,91.147,91.172,91.113,91.139,492900000.0
2006-12-01 19:19:00,91.147,91.164,91.135,91.148,549500001.0
2006-12-01 19:20:00,91.124,91.157,91.103,91.129,394499997.0
2006-12-01 19:21:00,91.143,91.151,91.11,91.121,297199997.0
2006-12-01 19:22:00,91.15,91.161,91.093,91.153,290199998.0
2006-12-01 19:23:00,91.138,91.149,91.086,91.145,1412199992.0
2006-12-01 19:24:00,91.125,91.15,91.095,91.149,486800001.0
2006-12-01 19:25:00,91.089,91.159,91.076,91.103,964299999.0
2006-12-01 19:26:00,91.13,91.149,91.12,91.136,1115099997.0
2006-12-01 19:27:00,91.118,91.148,91.085,91.148,1230599999.0
2006-12-01 19:28:00,91.139,91.169,91.128,91.14,532199997.0
2006-12-01 19:29:00,91.135,91.165,91.131,91.165,760399995.0
2006-12-01 19:30:00,91.164,91.164,91.128,91.128,1122900002.0
2006-12-01 19:31:00,91.131,91.148,91.108,91.111,662899994.0
2006-12-01 19:32:00,91.118,91.142,91.084,91.141,789500001.0
2006-12-01 19:33:00,91.087,91.136,91.069,91.097,605700001.0
2006-12-01 19:34:00,91.118,91.155,91.102,91.144,744299995.0
2006-12-01 19:35:00,91.133,91.15,91.07,91.085,825600002.0
2006-12-01 19:36:00,91.139,91.16,91.133,91.153,345699999.0
2006-12-01 19:37:00,91.129,91.153,91.102,91.153,313600005.0
2006-12-01 19:38:00,91.104,91.176,91.09,91.137,827700002.0
2006-12-01 19:39:00,91.103,91.14,91.096,91.13,820100000.0
2006-12-01 19:40:00,91.111,91.145,91.065,91.077,774400002.0
2006-12-01 19:41:00,91.08,91.139,91.072,91.111,853500000.0
2006-12-01 19:42:00,91.097,91.132,91.079,91.095,680700005.0
2006-12-01 19:43:00,91.128,91.13,91.105,91.105,472999995.0
2006-12-01 19:44:00,91.119,91.119,91.055,91.055,441400002.0
2006-12-01 19:45:00,91.05,91.081,91.048,91.072,441500002.0
2006-12-01 19:46:00,91.06,91.073,91.042,91.054,446100000.0
2006-12-01 19:47:00,91.051,91.089,91.051,91.089,189299998.0
2006-12-01 19:48:00,91.091,91.091,91.048,91.062,929900002.0
2006-12-01 19:49:00,91.056,91.086,91.023,91.052,561600000.0
2006-12-01 19:50:00,91.074,91.077,91.026,91.069,359699997.0
2006-12-01 19:51:00,91.07,91.099,91.038,91.053,263900001.0
2006-12-01 19:52:00,91.098,91.125,91.087,91.097,518900000.0
2006-12-01 19:53:00,91.114,91.114,91.082,91.096,704499995.0
2006-12-01 19:54:00,91.093,91.116,91.058,91.1,879999993.0
2006-12-01 19:55:00,91.08,91.121,91.06,91.074,357999998.0
2006-12-01 19:56:00,91.103,91.103,91.055,91.079,493300002.0
2006-12-01 19:57:00,91.104,91.108,91.059,91.076,327800001.0
2006-12-01 19:58:00,91.105,91.111,91.083,91.086,900299991.0
2006-12-01 19:59:00,91.103,91.114,91.081,91.095,845099999.0
2006-12-01 20:00:00,91.113,91.131,91.096,91.103,335200000.0
2006-12-01 20:01:00,91.12,91.132,91.101,91.115,669899999.0
2006-12-01 20:02:00,91.111,91.131,91.067,91.11,589000005.0
2006-12-01 20:03:00,91.071,91.131,91.063,91.106,395700001.0
2006-12-01 20:04:00,91.147,91.147,91.087,91.106,334100003.0
2006-12-01 20:05:00,91.138,91.138,91.096,91.115,616900000.0
2006-12-01 20:06:00,91.131,91.137,91.11,91.116,748199999.0
2006-12-01 20:07:00,91.135,91.154,91.111,91.137,672400002.0
2006-12-01 20:08:00,91.141,91.156,91.124,91.149,442400000.0
2006-12-01 20:09:00,91.152,91.163,91.1,91.138,542800002.0
2006-12-01 20:10:00,91.142,91.165,91.098,91.114,839200004.0
2006-12-01 20:11:00,91.101,91.136,91.082,91.114,884299994.0
2006-12-01 20:12:00,91.106,91.131,91.078,91.127,1332299993.0
2006-12-01 20:13:00,91.106,91.133,91.06,91.118,701200000.0
2006-12-01 20:14:00,91.123,91.144,91.074,91.114,522400001.0
2006-12-01 20:15:00,91.11,91.132,91.106,91.111,647400004.0
2006-12-01 20:16:00,91.132,91.142,91.084,91.135,594599999.0
2006-12-01 20:17:00,91.14,91.14,91.075,91.109,380499997.0
2006-12-01 20:18:00,91.13,91.15,91.112,91.138,135400001.0
2006-12-01 20:19:00,91.133,91.144,91.082,91.128,258700001.0
2006-12-01 20:20:00,91.108,91.14,91.074,91.098,760300002.0
2006-12-01 20:21:00,91.117,91.135,91.108,91.124,566600001.0
2006-12-01 20:22:00,91.117,91.131,91.058,91.101,723400001.0
2006-12-01 20:23:00,91.087,91.116,91.087,91.116,729400000.0
2006-12-01 20:24:00,91.095,91.115,91.086,91.098,447299996.0
2006-12-01 20:25:00,91.101,91.101,91.059,91.074,577400004.0
2006-12-01 20:26:00,91.076,91.092,91.032,91.084,510200000.0
2006-12-01 20:27:00,91.086,91.093,91.02,91.028,269600001.0
2006-12-01 20:28:00,91.053,91.081,91.039,91.054,1301599995.0
2006-12-01 20:29:00,91.053,91.058,90.996,91.038,1333599998.0
2006-12-01 20:30:00,91.039,91.065,91.035,91.037,1526900010.0
2006-12-01 20:31:00,91.053,91.068,91.018,91.032,1077200001.0
2006-12-01 20:32:00,91.066,91.089,91.047,91.065,1075000003.0
2006-12-01 20:33:00,91.051,91.077,91.004,91.069,692899997.0
2006-12-01 20:34:00,91.082,91.088,91.053,91.054,411600006.0
2006-12-01 20:35:00,91.078,91.082,91.049,91.049,541399996.0
2006-12-01 20:36:00,91.056,91.082,91.027,91.082,453699999.0
2006-12-01 20:37:00,91.056,91.093,91.056,91.078,596600001.0
2006-12-01 20:38:00,91.075,91.087,91.038,91.059,913100002.0
2006-12-01 20:39:00,91.048,91.048,90.978,90.978,574800001.0
2006-12-01 20:40:00,90.99,91.031,90.985,91.014,1363999989.0
2006-12-01 20:41:00,91.035,91.038,91.003,91.012,880500001.0
2006-12-01 20:42:00,90.99,91.015,90.953,90.959,1050299997.0
2006-12-01 20:43:00,90.939,90.972,90.936,90.967,797799999.0
2006-12-01 20:44:00,90.95,90.971,90.939,90.943,775400001.0
2006-12-01 20:45:00,90.964,90.976,90.936,90.958,686099993.0
2006-12-01 20:46:00,90.944,90.956,90.921,90.94,646700001.0
2006-12-01 20:47:00,90.947,90.971,90.946,90.965,1000299999.0
2006-12-01 20:48:00,90.941,90.973,90.91,90.967,687499997.0
2006-12-01 20:49:00,90.945,90.985,90.908,90.985,480900000.0
2006-12-01 20:50:00,90.997,91.001,90.965,90.984,1121699997.0
2006-12-01 20:51:00,90.975,90.984,90.953,90.964,504299999.0
2006-12-01 20:52:00,90.949,90.968,90.937,90.95,320100001.0
2006-12-01 20:53:00,90.94,90.946,90.889,90.913,1176799998.0
2006-12-01 20:54:00,90.94,90.976,90.922,90.954,425299996.0
2006-12-01 20:55:00,90.947,90.979,90.916,90.967,1140499991.0
2006-12-01 20:56:00,90.946,90.979,90.946,90.959,582000000.0
2006-12-01 20:57:00,90.948,90.948,90.889,90.914,941899994.0
2006-12-01 20:58:00,90.951,90.974,90.932,90.943,1299299994.0
2006-12-01 20:59:00,90.955,90.955,90.898,90.904,1075800002.0
2006-12-01 21:00:00,90.9,90.92,90.855,90.878,1279799993.0
2006-12-01 21:01:00,90.878,90.896,90.858,90.869,1015200000.0
2006-12-01 21:02:00,90.891,90.93,90.885,90.93,485699997.0
2006-12-01 21:03:00,90.912,90.932,90.878,90.919,269000000.0
2006-12-01 21:04:00,90.931,90.953,90.916,90.917,444200002.0
2006-12-01 21:05:00,90.92,90.993,90.92,90.99,604199996.0
2006-12-01 21:06:00,90.987,90.987,90.931,90.947,514400003.0
2006-12-01 21:07:00,90.94,90.988,90.926,90.944,702099997.0
2006-12-01 21:08:00,90.975,90.992,90.953,90.982,695300002.0
2006-12-01 21:09:00,90.955,90.99,90.937,90.987,244800000.0
2006-12-01 21:10:00,90.972,91.01,90.954,91.004,711999998.0
2006-12-01 21:11:00,90.977,90.997,90.95,90.974,553399996.0
2006-12-01 21:12:00,90.962,90.997,90.931,90.977,211899999.0
2006-12-01 21:13:00,90.99,91.035,90.964,91.035,386999999.0
2006-12-01 21:14:00,91.045,91.055,91.026,91.027,589799998.0
2006-12-01 21:15:00,91.042,91.061,91.017,91.028,886499995.0
2006-12-01 21:16:00,91.026,91.06,91.026,91.039,715000001.0
2006-12-01 21:17:00,91.036,91.057,91.003,91.02,1070199999.0
2006-12-01 21:18:00,91.043,91.043,91.006,91.033,664499997.0
2006-12-01 21:19:00,91.011,91.035,90.999,91.01,859900000.0
2006-12-01 21:20:00,91.011,91.039,90.977,91.007,1432499986.0
2006-12-01 21:21:00,91.006,91.032,90.977,90.996,1022000000.0
2006-12-01 21:22:00,91.016,91.035,90.972,90.999,928599997.0
2006-12-01 21:23:00,90.993,91.013,90.943,90.963,685799986.0
2006-12-01 21:24:00,90.982,91.001,90.961,90.987,1052299990.0
2006-12-01 21:25:00,90.955,90.988,90.931,90.966,1087299992.0
2006-12-01 21:26:00,90.972,91.002,90.936,90.945,526799994.0
2006-12-01 21:27:00,90.994,91.012,90.956,90.987,453999999.0
2006-12-01 21:28:00,90.985,91.01,90.965,91.005,359200004.0
2006-12-01 21:29:00,90.982,91.026,90.944,90.948,500899998.0
2006-12-01 21:30:00,90.997,91.014,90.981,90.985,400299997.0
2006-12-01 21:31:00,91.022,91.031,90.977,90.993,273500002.0
2006-12-01 21:32:00,91.009,91.017,90.986,90.986,354000001.0
2006-12-01 21:33:00,91.009,91.009,90.971,90.988,463599999.0
2006-12-01 21:34:00,91.016,91.025,90.995,91.01,198400001.0
2006-12-01 21:35:00,91.0,91.02,90.97,90.988,473199999.0
2006-12-01 21:36:00,91.009,91.02,90.989,90.994,473499998.0
2006-12-01 21:37:00,90.983,91.006,90.983,90.985,572699999.0
2006-12-01 21:38:00,90.959,90.984,90.948,90.973,118700000.0
2006-12-01 21:39:00,90.95,90.977,90.922,90.976,298499999.0
2006-12-01 21:40:00,90.921,90.975,90.913,90.963,475899998.0
2006-12-01 21:41:00,90.946,90.974,90.912,90.924,380499998.0
2006-12-01 21:42:00,90.967,90.973,90.905,90.912,337699998.0
2006-12-01 21:43:00,90.945,90.965,90.891,90.922,268599999.0
2006-12-01 21:44:00,90.917,90.952,90.891,90.952,848299992.0
2006-12-01 21:45:00,90.954,90.963,90.919,90.939,440800000.0
2006-12-01 21:46:00,90.935,90.96,90.933,90.96,276199999.0
2006-12-01 21:47:00,90.937,90.959,90.907,90.929,424700002.0
2006-12-01 21:48:00,90.928,90.943,90.873,90.897,756199993.0
2006-12-01 21:49:00,90.899,90.902,90.849,90.849,211899999.0
2006-12-01 21:50:00,90.826,90.854,90.818,90.854,183400001.0
2006-12-01 21:51:00,90.83,90.875,90.794,90.875,225499999.0
2006-12-01 21:52:00,90.882,90.903,90.882,90.903,180299996.0
2006-12-01 21:53:00,90.891,90.903,90.846,90.88,462999997.0
2006-12-01 21:54:00,90.883,90.883,90.821,90.83,342800003.0
2006-12-01 21:55:00,90.872,90.908,90.872,90.908,227500000.0
2006-12-01 21:56:00,90.918,90.944,90.904,90.923,247500002.0
2006-12-01 21:57:00,90.951,90.951,90.92,90.92,121299999.0
2006-12-01 21:58:00,90.899,90.945,90.897,90.902,149100000.0
2006-12-01 21:59:00,90.936,90.954,90.924,90.945,459900005.0
2006-12-01 22:00:00,90.938,90.948,90.918,90.939,574200003.0
2006-12-01 22:01:00,90.906,90.945,90.879,90.907,752999994.0
2006-12-01 22:02:00,90.917,90.928,90.871,90.909,605800001.0
2006-12-01 22:03:00,90.893,90.932,90.881,90.927,341699997.0
2006-12-01 22:04:00,90.897,90.923,90.862,90.883,508299999.0
2006-12-01 22:05:00,90.941,90.961,90.928,90.94,211799998.0
2006-12-01 22:06:00,90.908,90.956,90.885,90.912,254499997.0
2006-12-01 22:07:00,90.899,90.922,90.848,90.878,240199999.0
2006-12-01 22:08:00,90.922,90.93,90.895,90.919,170199998.0
2006-12-01 22:09:00,90.901,90.921,90.88,90.919,245400000.0
2006-12-01 22:10:00,90.939,90.944,90.89,90.922,224000000.0
2006-12-01 22:11:00,90.91,90.944,90.884,90.934,354999998.0
2006-12-01 22:12:00,90.921,90.947,90.915,90.947,370300004.0
2006-12-01 22:13:00,90.945,90.955,90.869,90.916,549099994.0
2006-12-01 22:14:00,90.917,90.971,90.905,90.942,260200000.0
2006-12-01 22:15:00,90.966,90.979,90.936,90.965,189100002.0
2006-12-01 22:16:00,90.96,90.975,90.922,90.947,428499998.0
2006-12-01 22:17:00,90.963,91.0,90.963,90.984,165800001.0
2006-12-01 22:18:00,90.955,90.984,90.904,90.916,324699998.0
2006-12-01 22:19:00,90.954,90.977,90.947,90.975,429000000.0
2006-12-01 22:20:00,90.906,90.953,90.904,90.924,270000004.0
2006-12-01 22:21:00,90.959,90.961,90.93,90.934,303399997.0
2006-12-01 22:22:00,90.94,90.965,90.91,90.933,421399999.0
2006-12-01 22:23:00,90.931,90.993,90.931,90.987,647199994.0
2006-12-01 22:24:00,90.946,90.976,90.917,90.924,236400000.0
2006-12-01 22:25:00,90.913,90.972,90.904,90.937,226399999.0
2006-12-01 22:26:00,90.965,90.993,90.938,90.955,277699996.0
2006-12-01 22:27:00,90.949,90.985,90.919,90.985,648499999.0
2006-12-01 22:28:00,90.989,91.012,90.956,91.012,308799999.0
2006-12-01 22:29:00,91.007,91.028,90.96,90.986,241100000.0
2006-12-01 22:30:00,91.022,91.05,91.016,91.037,131000001.0
2006-12-01 22:31:00,91.019,91.034,90.982,91.008,722300004.0
2006-12-01 22:32:00,91.01,91.01,90.968,90.975,355399997.0
2006-12-01 22:33:00,90.97,90.988,90.944,90.967,692799990.0
2006-12-01 22:34:00,90.988,91.008,90.945,90.963,384199996.0
2006-12-01 22:35:00,90.984,91.003,90.951,90.994,276199997.0
2006-12-01 22:36:00,90.98,91.009,90.953,90.964,328699999.0
2006-12-01 22:37:00,90.965,91.002,90.944,90.952,222000000.0
2006-12-01 22:38:00,90.995,91.023,90.95,90.961,185500001.0
2006-12-01 22:39:00,90.953,90.997,90.943,90.992,297200000.0
2006-12-01 22:40:00,91.014,91.018,90.963,90.982,314599999.0
2006-12-01 22:41:00,91.002,91.052,90.99,90.99,365600004.0
2006-12-01 22:42:00,91.011,91.042,90.999,91.037,200500003.0
2006-12-01 22:43:00,91.023,91.049,91.006,91.049,369099999.0
2006-12-01 22:44:00,91.014,91.053,90.983,91.004,434999996.0
2006-12-01 22:45:00,91.022,91.035,90.986,91.015,386400001.0
2006-12-01 22:46:00,90.999,91.039,90.994,91.035,228700003.0
2006-12-01 22:47:00,91.013,91.065,91.013,91.048,263800002.0
2006-12-01 22:48:00,91.022,91.058,90.983,91.004,407699999.0
2006-12-01 22:49:00,91.045,91.053,91.006,91.024,269500001.0
2006-12-01 22:50:00,91.005,91.041,90.99,91.02,235400001.0
2006-12-01 22:51:00,91.052,91.082,91.027,91.029,431800004.0
2006-12-01 22:52:00,91.003,91.059,90.974,91.038,202599997.0
2006-12-01 22:53:00,91.053,91.053,90.992,90.992,462799998.0
2006-12-01 22:54:00,91.003,91.012,90.968,90.989,302100003.0
2006-12-01 22:55:00,91.016,91.018,90.967,90.979,191800000.0
2006-12-01 22:56:00,91.012,91.012,90.928,90.954,218700000.0
2006-12-01 22:57:00,90.972,90.982,90.922,90.959,383299997.0
2006-12-01 22:58:00,90.995,90.997,90.934,90.953,86300000.0
2006-12-01 22:59:00,90.914,90.983,90.889,90.938,490099994.0
2006-12-01 23:00:00,90.966,90.992,90.959,90.974,193700002.0
2006-12-01 23:01:00,90.949,90.977,90.868,90.95,203200002.0
2006-12-01 23:02:00,90.972,90.995,90.934,90.946,171699999.0
2006-12-01 23:03:00,90.995,91.012,90.98,90.981,157000000.0
2006-12-01 23:04:00,90.999,91.021,90.977,91.01,192400001.0
2006-12-01 23:05:00,91.007,91.037,90.99,91.006,186299999.0
2006-12-01 23:06:00,90.969,91.017,90.969,91.017,295300003.0
2006-12-01 23:07:00,91.0,91.015,90.972,90.991,203000000.0
2006-12-01 23:08:00,90.983,90.983,90.953,90.957,141800000.0
2006-12-01 23:09:00,90.993,90.993,90.959,90.964,205300003.0
2006-12-01 23:10:00,90.982,90.997,90.963,90.991,221599997.0
2006-12-01 23:11:00,90.941,90.988,90.928,90.988,228199998.0
2006-12-01 23:12:00,90.989,91.014,90.988,91.0,135400002.0
2006-12-01 23:13:00,90.969,90.996,90.952,90.977,186600000.0
2006-12-01 23:14:00,90.99,90.99,90.944,90.955,186899998.0
2006-12-01 23:15:00,90.989,91.005,90.975,90.995,229499998.0
2006-12-01 23:16:00,90.975,91.011,90.962,90.98,182399998.0
2006-12-01 23:17:00,90.984,91.007,90.942,90.966,271099996.0
2006-12-01 23:18:00,90.992,91.015,90.97,91.002,287199997.0
2006-12-01 23:19:00,91.03,91.03,91.004,91.014,136400000.0
2006-12-01 23:20:00,91.034,91.034,90.988,90.997,181900000.0
2006-12-01 23:21:00,91.003,91.03,90.998,91.03,210399997.0
2006-12-01 23:22:00,91.028,91.045,91.001,91.022,260199996.0
2006-12-01 23:23:00,91.022,91.022,90.958,90.967,231999998.0
2006-12-01 23:24:00,91.0,91.011,90.968,90.977,180399999.0
2006-12-01 23:25:00,90.96,90.992,90.953,90.968,212999998.0
2006-12-01 23:26:00,90.953,90.996,90.953,90.996,161200001.0
2006-12-01 23:27:00,91.012,91.012,90.962,90.994,147900001.0
2006-12-01 23:28:00,90.989,91.002,90.964,91.002,188400001.0
2006-12-01 23:29:00,90.995,91.033,90.967,91.01,176799998.0
2006-12-01 23:30:00,91.014,91.016,90.947,90.957,126500001.0
2006-12-01 23:31:00,90.967,91.005,90.957,90.968,200900001.0
2006-12-01 23:32:00,90.988,91.002,90.965,90.987,131000001.0
2006-12-01 23:33:00,91.02,91.03,90.981,90.988,145699998.0
2006-12-01 23:34:00,90.999,91.022,90.953,90.968,278700002.0
2006-12-01 23:35:00,91.007,91.024,90.989,91.002,217300000.0
2006-12-01 23:36:00,91.015,91.042,91.01,91.03,220500001.0
2006-12-01 23:37:00,91.009,91.043,91.009,91.041,116300000.0
2006-12-01 23:38:00,90.988,91.034,90.981,90.999,156299999.0
2006-12-01 23:39:00,91.048,91.048,90.959,90.997,187099999.0
2006-12-01 23:40:00,91.009,91.044,91.009,91.035,262399998.0
2006-12-01 23:41:00,91.022,91.022,90.986,90.992,348699998.0
2006-12-01 23:42:00,90.993,91.011,90.978,90.989,190899999.0
2006-12-01 23:43:00,90.99,91.033,90.967,91.012,135300001.0
2006-12-01 23:44:00,91.005,91.03,90.986,90.994,153099999.0
2006-12-01 23:45:00,90.999,91.037,90.998,91.028,219400003.0
2006-12-01 23:46:00,91.021,91.04,90.993,91.021,244799998.0
2006-12-01 23:47:00,91.015,91.035,91.01,91.014,156400000.0
2006-12-01 23:48:00,91.036,91.037,90.996,91.016,171100002.0
2006-12-01 23:49:00,90.992,91.041,90.992,91.04,206500001.0
2006-12-01 23:50:00,90.974,91.041,90.974,91.038,215399997.0
2006-12-01 23:51:00,91.013,91.043,90.984,91.012,187800000.0
2006-12-01 23:52:00,91.008,91.028,90.986,91.004,209599998.0
2006-12-01 23:53:00,91.026,91.043,90.988,91.02,181299997.0
2006-12-01 23:54:00,91.041,91.041,90.985,90.985,116999999.0
2006-12-01 23:55:00,91.003,91.014,90.981,90.982,168700000.0
2006-12-01 23:56:00,90.987,91.033,90.985,91.033,222299999.0
2006-12-01 23:57:00,91.013,91.033,91.006,91.011,227600001.0
2006-12-01 23:58:00,91.006,91.038,90.987,91.001,253299998.0
2006-12-01 23:59:00,91.022,91.027,90.992,90.992,316799997.0
2006-12-04 00:00:00,91.077,91.11,91.056,91.056,128700000.0
2006-12-04 00:01:00,91.057,91.134,91.057,91.134,252599999.0
2006-12-04 00:02:00,91.098,91.126,91.084,91.104,151500000.0
2006-12-04 00:03:00,91.091,91.132,91.05,91.109,172100000.0
2006-12-04 00:04:00,91.123,91.134,91.089,91.11,233599995.0
2006-12-04 00:05:00,91.131,91.138,91.108,91.108,199800001.0
2006-12-04 00:06:00,91.073,91.119,91.063,91.085,168099999.0
2006-12-04 00:07:00,91.062,91.082,91.049,91.08,175400002.0
2006-12-04 00:08:00,91.065,91.094,91.065,91.088,151100002.0
2006-12-04 00:09:00,91.063,91.092,91.039,91.071,206300000.0
2006-12-04 00:10:00,91.064,91.107,91.044,91.094,240300000.0
2006-12-04 00:11:00,91.108,91.122,91.089,91.093,188599999.0
2006-12-04 00:12:00,91.105,91.14,91.095,91.12,132199998.0
2006-12-04 00:13:00,91.096,91.108,91.077,91.095,273800000.0
2006-12-04 00:14:00,91.105,91.105,91.069,91.069,256400001.0
2006-12-04 00:15:00,91.076,91.105,91.056,91.084,53000000.0
2006-12-04 00:16:00,91.097,91.112,91.073,91.108,242299996.0
2006-12-04 00:17:00,91.103,91.113,91.092,91.092,173199998.0
2006-12-04 00:18:00,91.068,91.092,91.056,91.071,198200001.0
2006-12-04 00:19:00,91.074,91.085,91.06,91.066,170100000.0
2006-12-04 00:20:00,91.046,91.081,91.039,91.069,181300001.0
2006-12-04 00:21:00,91.044,91.047,91.013,91.024,209100000.0
2006-12-04 00:22:00,91.049,91.058,91.027,91.038,193999998.0
2006-12-04 00:23:00,91.032,91.069,91.021,91.068,352500003.0
2006-12-04 00:24:00,91.052,91.062,91.033,91.04,224299998.0
2006-12-04 00:25:00,91.055,91.072,91.036,91.047,214400001.0
2006-12-04 00:26:00,91.053,91.081,91.049,91.081,218699998.0
2006-12-04 00:27:00,91.078,91.088,91.042,91.07,159499998.0
2006-12-04 00:28:00,91.083,91.092,91.052,91.052,219299999.0
2006-12-04 00:29:00,91.033,91.068,91.029,91.067,288200005.0
2006-12-04 00:30:00,91.052,91.076,91.043,91.063,161200001.0
2006-12-04 00:31:00,91.07,91.083,91.058,91.058,223500001.0
2006-12-04 00:32:00,91.054,91.054,91.008,91.03,89300001.0
2006-12-04 00:33:00,91.045,91.067,91.02,91.05,271599998.0
2006-12-04 00:34:00,91.032,91.068,91.032,91.063,165500001.0
2006-12-04 00:35:00,91.058,91.067,91.043,91.047,229600000.0
2006-12-04 00:36:00,91.051,91.064,91.036,91.044,241299997.0
2006-12-04 00:37:00,91.004,91.029,90.999,91.019,205000003.0
2006-12-04 00:38:00,91.006,91.03,90.99,91.001,271900003.0
2006-12-04 00:39:00,90.974,91.01,90.974,91.01,76299999.0
2006-12-04 00:40:00,91.018,91.019,90.98,90.98,173399997.0
2006-12-04 00:41:00,91.006,91.034,90.999,91.022,187900003.0
2006-12-04 00:42:00,90.981,91.03,90.981,91.021,228200001.0
2006-12-04 00:43:00,90.985,91.033,90.973,91.016,72500000.0
2006-12-04 00:44:00,90.988,91.018,90.975,91.006,148800001.0
2006-12-04 00:45:00,90.988,91.018,90.984,90.991,164200000.0
2006-12-04 00:46:00,91.015,91.031,91.005,91.01,153700002.0
2006-12-04 00:47:00,91.027,91.028,90.994,91.002,182100001.0
2006-12-04 00:48:00,91.012,91.012,90.951,90.951,142100001.0
2006-12-04 00:49:00,90.97,91.001,90.946,90.981,218199999.0
2006-12-04 00:50:00,91.001,91.011,90.967,90.983,141600001.0
2006-12-04 00:51:00,90.954,90.978,90.927,90.97,246300000.0
2006-12-04 00:52:00,90.97,90.999,90.961,90.991,209000000.0
2006-12-04 00:53:00,90.98,90.998,90.954,90.988,150200000.0
2006-12-04 00:54:00,90.991,90.992,90.941,90.941,151700000.0
2006-12-04 00:55:00,90.948,90.957,90.917,90.935,284299995.0
2006-12-04 00:56:00,90.947,90.973,90.926,90.927,261599998.0
2006-12-04 00:57:00,90.969,90.969,90.928,90.928,145000000.0
2006-12-04 00:58:00,90.95,90.986,90.946,90.986,100500000.0
2006-12-04 00:59:00,90.984,91.005,90.958,90.99,143100001.0
2006-12-04 01:00:00,91.009,91.018,90.976,90.977,312099998.0
2006-12-04 01:01:00,90.981,91.035,90.974,91.034,179099998.0
2006-12-04 01:02:00,90.98,91.029,90.972,91.007,124900001.0
2006-12-04 01:03:00,91.029,91.033,90.985,91.027,212500001.0
2006-12-04 01:04:00,91.022,91.044,91.009,91.029,164300001.0
2006-12-04 01:05:00,91.014,91.039,91.012,91.023,206800000.0
2006-12-04 01:06:00,91.044,91.059,91.029,91.047,314099994.0
2006-12-04 01:07:00,91.06,91.069,91.035,91.055,204799999.0
2006-12-04 01:08:00,91.04,91.061,91.023,91.042,250699999.0
2006-12-04 01:09:00,91.054,91.083,91.054,91.078,183500002.0
2006-12-04 01:10:00,91.074,91.084,91.053,91.053,221500000.0
2006-12-04 01:11:00,91.055,91.07,91.04,91.061,200100001.0
2006-12-04 01:12:00,91.053,91.065,91.022,91.034,100400000.0
2006-12-04 01:13:00,91.029,91.051,91.017,91.031,224599999.0
2006-12-04 01:14:00,91.005,91.02,90.988,91.002,251200003.0
2006-12-04 01:15:00,90.989,91.015,90.989,91.015,90600001.0
2006-12-04 01:16:00,91.015,91.026,90.991,90.995,190999996.0
2006-12-04 01:17:00,91.003,91.003,90.956,90.956,238099998.0
2006-12-04 01:18:00,90.968,91.013,90.968,91.008,189600004.0
2006-12-04 01:19:00,91.005,91.015,90.972,90.998,283999992.0
2006-12-04 01:20:00,90.994,91.012,90.979,90.995,157099999.0
2006-12-04 01:21:00,90.993,90.993,90.955,90.966,250800001.0
2006-12-04 01:22:00,90.952,90.985,90.943,90.955,170299998.0
2006-12-04 01:23:00,90.959,90.966,90.931,90.946,233900001.0
2006-12-04 01:24:00,90.948,90.979,90.927,90.979,215000002.0
2006-12-04 01:25:00,90.958,90.985,90.956,90.973,251100002.0
2006-12-04 01:26:00,90.96,90.963,90.931,90.944,236100003.0
2006-12-04 01:27:00,90.961,90.977,90.956,90.961,186599999.0
2006-12-04 01:28:00,90.978,90.984,90.938,90.938,126999999.0
2006-12-04 01:29:00,90.957,90.973,90.934,90.951,265699998.0
2006-12-04 01:30:00,90.977,90.977,90.928,90.929,117899997.0
2006-12-04 01:31:00,90.94,90.967,90.918,90.939,272999996.0
2006-12-04 01:32:00,90.897,90.926,90.883,90.91,192999999.0
2006-12-04 01:33:00,90.915,90.932,90.894,90.907,316699996.0
2006-12-04 01:34:00,90.913,90.94,90.883,90.921,185500001.0
2006-12-04 01:35:00,90.888,90.947,90.886,90.947,207000000.0
2006-12-04 01:36:00,90.936,90.953,90.916,90.931,74000000.0
2006-12-04 01:37:00,90.918,90.943,90.916,90.943,169800001.0
2006-12-04 01:38:00,90.931,90.953,90.92,90.937,126600000.0
2006-12-04 01:39:00,90.933,90.951,90.926,90.944,126200001.0
2006-12-04 01:40:00,90.938,90.969,90.93,90.945,274400002.0
2006-12-04 01:41:00,90.931,90.945,90.917,90.935,85299999.0
2006-12-04 01:42:00,90.936,90.936,90.892,90.902,137900000.0
2006-12-04 01:43:00,90.897,90.916,90.887,90.907,133999997.0
2006-12-04 01:44:00,90.903,90.921,90.877,90.895,196600000.0
2006-12-04 01:45:00,90.919,90.919,90.882,90.894,267699994.0
2006-12-04 01:46:00,90.902,90.931,90.876,90.905,279000000.0
2006-12-04 01:47:00,90.919,90.936,90.913,90.93,162300000.0
2006-12-04 01:48:00,90.911,90.911,90.866,90.89,161899997.0
2006-12-04 01:49:00,90.899,90.917,90.87,90.883,274999998.0
2006-12-04 01:50:00,90.929,90.931,90.911,90.92,127300000.0
2006-12-04 01:51:00,90.931,90.931,90.907,90.912,143000001.0
2006-12-04 01:52:00,90.927,90.933,90.907,90.911,234799997.0
2006-12-04 01:53:00,90.897,90.919,90.872,90.899,239999998.0
2006-12-04 01:54:00,90.911,90.923,90.886,90.891,136499997.0
2006-12-04 01:55:00,90.903,90.924,90.901,90.914,116000001.0
2006-12-04 01:56:00,90.876,90.915,90.876,90.915,133999997.0
2006-12-04 01:57:00,90.921,90.941,90.902,90.922,123200000.0
2006-12-04 01:58:00,90.898,90.946,90.894,90.94,177699996.0
2006-12-04 01:59:00,90.927,90.951,90.91,90.943,365499998.0
2006-12-04 02:00:00,90.948,90.948,90.924,90.935,143099999.0
2006-12-04 02:01:00,90.937,90.971,90.915,90.971,224900000.0
2006-12-04 02:02:00,90.978,90.978,90.95,90.95,174000003.0
2006-12-04 02:03:00,90.973,91.0,90.961,90.984,241199996.0
2006-12-04 02:04:00,90.991,90.995,90.967,90.968,126200002.0
2006-12-04 02:05:00,90.984,90.984,90.942,90.955,131499997.0
2006-12-04 02:06:00,90.969,90.993,90.955,90.973,113500000.0
2006-12-04 02:07:00,90.998,91.012,90.979,90.995,285700001.0
2006-12-04 02:08:00,90.985,91.004,90.965,90.998,263100002.0
2006-12-04 02:09:00,90.977,90.995,90.96,90.989,192200001.0
2006-12-04 02:10:00,90.988,91.003,90.934,90.934,190700002.0
2006-12-04 02:11:00,90.981,91.003,90.956,90.956,240200000.0
2006-12-04 02:12:00,90.983,91.008,90.959,90.963,223599999.0
2006-12-04 02:13:00,90.958,90.997,90.935,90.965,137600000.0
2006-12-04 02:14:00,90.987,91.012,90.985,90.999,177100000.0
2006-12-04 02:15:00,90.999,91.017,90.964,90.997,294500000.0
2006-12-04 02:16:00,91.01,91.017,90.965,90.971,173200000.0
2006-12-04 02:17:00,90.96,90.992,90.936,90.992,107799999.0
2006-12-04 02:18:00,90.984,91.018,90.961,91.018,217199998.0
2006-12-04 02:19:00,90.995,91.027,90.992,91.008,209399999.0
2006-12-04 02:20:00,90.998,91.032,90.97,91.008,208999999.0
2006-12-04 02:21:00,91.037,91.051,91.014,91.036,165899999.0
2006-12-04 02:22:00,91.022,91.048,91.022,91.048,103600000.0
2006-12-04 02:23:00,91.047,91.047,90.997,91.023,257799998.0
2006-12-04 02:24:00,91.033,91.033,90.989,90.99,167700000.0
2006-12-04 02:25:00,90.996,91.029,90.983,90.985,175500000.0
2006-12-04 02:26:00,91.026,91.027,90.985,91.014,243999999.0
2006-12-04 02:27:00,90.999,91.023,90.99,91.008,209400001.0
2006-12-04 02:28:00,90.999,91.017,90.99,91.013,223400002.0
2006-12-04 02:29:00,90.995,90.995,90.946,90.963,158800003.0
2006-12-04 02:30:00,90.963,90.988,90.895,90.919,142999999.0
2006-12-04 02:31:00,90.912,90.921,90.891,90.891,176100000.0
2006-12-04 02:32:00,90.887,90.922,90.887,90.91,156300000.0
2006-12-04 02:33:00,90.905,90.927,90.875,90.88,138900001.0
2006-12-04 02:34:00,90.893,90.928,90.873,90.893,259900000.0
2006-12-04 02:35:00,90.927,90.932,90.866,90.866,228699998.0
2006-12-04 02:36:00,90.89,90.916,90.89,90.906,63800000.0
2006-12-04 02:37:00,90.895,90.895,90.844,90.856,223600001.0
2006-12-04 02:38:00,90.882,90.901,90.84,90.889,288699999.0
2006-12-04 02:39:00,90.876,90.901,90.862,90.884,266999997.0
2006-12-04 02:40:00,90.854,90.876,90.831,90.866,121099999.0
2006-12-04 02:41:00,90.825,90.861,90.804,90.844,161199997.0
2006-12-04 02:42:00,90.832,90.868,90.824,90.855,113100000.0
2006-12-04 02:43:00,90.832,90.872,90.825,90.834,250199998.0
2006-12-04 02:44:00,90.824,90.842,90.81,90.837,156300003.0
2006-12-04 02:45:00,90.837,90.854,90.815,90.82,283800000.0
2006-12-04 02:46:00,90.818,90.838,90.776,90.816,244500000.0
2006-12-04 02:47:00,90.824,90.85,90.81,90.85,272800005.0
2006-12-04 02:48:00,90.842,90.847,90.813,90.847,186799996.0
2006-12-04 02:49:00,90.825,90.855,90.825,90.846,182700001.0
2006-12-04 02:50:00,90.823,90.855,90.813,90.83,313600003.0
2006-12-04 02:51:00,90.837,90.855,90.784,90.802,160200000.0
2006-12-04 02:52:00,90.81,90.849,90.806,90.832,141600000.0
2006-12-04 02:53:00,90.815,90.833,90.79,90.802,229200000.0
2006-12-04 02:54:00,90.795,90.816,90.78,90.782,126399999.0
2006-12-04 02:55:00,90.784,90.802,90.76,90.775,203499999.0
2006-12-04 02:56:00,90.758,90.792,90.745,90.778,204000002.0
2006-12-04 02:57:00,90.795,90.795,90.744,90.744,345900008.0
2006-12-04 02:58:00,90.709,90.756,90.709,90.745,188100001.0
2006-12-04 02:59:00,90.727,90.746,90.715,90.744,115200001.0
2006-12-04 03:00:00,90.716,90.735,90.712,90.73,79399999.0
2006-12-04 03:01:00,90.715,90.743,90.712,90.737,178500002.0
2006-12-04 03:02:00,90.716,90.75,90.716,90.75,70400000.0
2006-12-04 03:03:00,90.751,90.752,90.695,90.734,331000002.0
2006-12-04 03:04:00,90.724,90.747,90.692,90.727,107300000.0
2006-12-04 03:05:00,90.747,90.748,90.69,90.69,161100001.0
2006-12-04 03:06:00,90.733,90.742,90.708,90.72,257400002.0
2006-12-04 03:07:00,90.722,90.73,90.642,90.642,153900000.0
2006-12-04 03:08:00,90.71,90.716,90.682,90.701,196299999.0
2006-12-04 03:09:00,90.707,90.707,90.658,90.686,295599999.0
2006-12-04 03:10:00,90.719,90.719,90.675,90.689,190799998.0
2006-12-04 03:11:00,90.663,90.686,90.653,90.684,88199999.0
2006-12-04 03:12:00,90.676,90.702,90.651,90.697,243400000.0
2006-12-04 03:13:00,90.699,90.715,90.679,90.699,188699999.0
2006-12-04 03:14:00,90.728,90.728,90.671,90.671,177800001.0
2006-12-04 03:15:00,90.622,90.705,90.619,90.672,171699999.0
2006-12-04 03:16:00,90.707,90.722,90.692,90.705,158700000.0
2006-12-04 03:17:00,90.697,90.705,90.658,90.658,199900001.0
2006-12-04 03:18:00,90.689,90.706,90.646,90.682,128800001.0
2006-12-04 03:19:00,90.711,90.711,90.682,90.689,127799999.0
2006-12-04 03:20:00,90.699,90.713,90.666,90.683,333399997.0
2006-12-04 03:21:00,90.692,90.706,90.661,90.682,149999999.0
2006-12-04 03:22:00,90.716,90.728,90.661,90.702,184200000.0
2006-12-04 03:23:00,90.696,90.71,90.685,90.705,220799999.0
2006-12-04 03:24:00,90.658,90.714,90.656,90.71,181499999.0
2006-12-04 03:25:00,90.709,90.739,90.674,90.713,242100000.0
2006-12-04 03:26:00,90.753,90.76,90.724,90.724,204500000.0
2006-12-04 03:27:00,90.749,90.769,90.743,90.755,121699999.0
2006-12-04 03:28:00,90.725,90.754,90.712,90.732,299600001.0
2006-12-04 03:29:00,90.734,90.761,90.73,90.754,266499998.0
2006-12-04 03:30:00,90.732,90.772,90.724,90.764,225800005.0
2006-12-04 03:31:00,90.747,90.796,90.747,90.792,241899998.0
2006-12-04 03:32:00,90.772,90.783,90.757,90.769,186200000.0
2006-12-04 03:33:00,90.744,90.78,90.744,90.769,231099997.0
2006-12-04 03:34:00,90.773,90.79,90.728,90.789,257900000.0
2006-12-04 03:35:00,90.775,90.802,90.751,90.791,194500002.0
2006-12-04 03:36:00,90.79,90.8,90.776,90.781,210599999.0
2006-12-04 03:37:00,90.8,90.8,90.758,90.773,203300000.0
2006-12-04 03:38:00,90.772,90.774,90.75,90.753,163799997.0
2006-12-04 03:39:00,90.752,90.76,90.732,90.732,160900000.0
2006-12-04 03:40:00,90.729,90.757,90.729,90.751,240000000.0
2006-12-04 03:41:00,90.738,90.753,90.705,90.73,215400000.0
2006-12-04 03:42:00,90.718,90.742,90.693,90.697,210100000.0
2006-12-04 03:43:00,90.713,90.759,90.692,90.723,175700000.0
2006-12-04 03:44:00,90.737,90.752,90.721,90.743,231600001.0
2006-12-04 03:45:00,90.719,90.739,90.697,90.732,212599997.0
2006-12-04 03:46:00,90.72,90.731,90.698,90.703,252599998.0
2006-12-04 03:47:00,90.729,90.73,90.681,90.72,153800001.0
2006-12-04 03:48:00,90.724,90.741,90.691,90.716,312900000.0
2006-12-04 03:49:00,90.721,90.741,90.706,90.725,160499999.0
2006-12-04 03:50:00,90.739,90.746,90.711,90.731,182299997.0
2006-12-04 03:51:00,90.716,90.751,90.679,90.731,193899998.0
2006-12-04 03:52:00,90.733,90.755,90.708,90.755,146300000.0
2006-12-04 03:53:00,90.745,90.767,90.699,90.699,151400000.0
2006-12-04 03:54:00,90.748,90.775,90.744,90.752,286400003.0
2006-12-04 03:55:00,90.745,90.759,90.718,90.759,123499999.0
2006-12-04 03:56:00,90.72,90.766,90.71,90.763,266299997.0
2006-12-04 03:57:00,90.763,90.772,90.722,90.722,144800000.0
2006-12-04 03:58:00,90.687,90.745,90.687,90.743,238400002.0
2006-12-04 03:59:00,90.728,90.738,90.705,90.715,163600001.0
2006-12-04 04:00:00,90.721,90.744,90.702,90.738,238400000.0
2006-12-04 04:01:00,90.729,90.736,90.706,90.719,215899998.0
2006-12-04 04:02:00,90.713,90.741,90.706,90.719,133899999.0
2006-12-04 04:03:00,90.726,90.726,90.671,90.671,127700000.0
2006-12-04 04:04:00,90.717,90.732,90.699,90.729,167100001.0
2006-12-04 04:05:00,90.715,90.744,90.687,90.723,236000005.0
2006-12-04 04:06:00,90.737,90.751,90.716,90.735,126199999.0
2006-12-04 04:07:00,90.7,90.75,90.694,90.743,268799999.0
2006-12-04 04:08:00,90.697,90.735,90.692,90.731,146699998.0
2006-12-04 04:09:00,90.737,90.737,90.67,90.672,145099999.0
2006-12-04 04:10:00,90.696,90.723,90.683,90.721,241400003.0
2006-12-04 04:11:00,90.722,90.798,90.717,90.749,99100002.0
2006-12-04 04:12:00,90.701,90.746,90.688,90.746,154700001.0
2006-12-04 04:13:00,90.72,90.756,90.715,90.735,247499998.0
2006-12-04 04:14:00,90.733,90.749,90.689,90.694,219499998.0
2006-12-04 04:15:00,90.684,90.766,90.684,90.744,171499998.0
2006-12-04 04:16:00,90.744,90.756,90.725,90.741,277599999.0
2006-12-04 04:17:00,90.68,90.72,90.673,90.707,194099998.0
2006-12-04 04:18:00,90.729,90.74,90.698,90.7,154000000.0
2006-12-04 04:19:00,90.702,90.735,90.662,90.672,332999994.0
2006-12-04 04:20:00,90.682,90.714,90.664,90.695,74000000.0
2006-12-04 04:21:00,90.721,90.742,90.697,90.726,163300000.0
2006-12-04 04:22:00,90.743,90.75,90.727,90.735,109200001.0
2006-12-04 04:23:00,90.738,90.768,90.738,90.756,133300000.0
2006-12-04 04:24:00,90.696,90.746,90.696,90.746,204899999.0
2006-12-04 04:25:00,90.732,90.751,90.708,90.73,145300001.0
2006-12-04 04:26:00,90.746,90.746,90.709,90.724,128699999.0
2006-12-04 04:27:00,90.739,90.762,90.712,90.733,245700001.0
2006-12-04 04:28:00,90.762,90.769,90.728,90.749,178999999.0
2006-12-04 04:29:00,90.737,90.76,90.717,90.737,219900003.0
2006-12-04 04:30:00,90.721,90.762,90.701,90.741,185700000.0
2006-12-04 04:31:00,90.769,90.788,90.76,90.78,195300002.0
2006-12-04 04:32:00,90.782,90.786,90.76,90.783,193600000.0
2006-12-04 04:33:00,90.772,90.802,90.756,90.797,250499999.0
2006-12-04 04:34:00,90.798,90.82,90.788,90.794,111999998.0
2006-12-04 04:35:00,90.768,90.806,90.757,90.786,105400000.0
2006-12-04 04:36:00,90.768,90.811,90.767,90.811,156599998.0
2006-12-04 04:37:00,90.81,90.81,90.749,90.749,193099999.0
2006-12-04 04:38:00,90.819,90.831,90.788,90.802,176000001.0
2006-12-04 04:39:00,90.776,90.802,90.766,90.797,113000001.0
2006-12-04 04:40:00,90.762,90.821,90.761,90.805,256099999.0
2006-12-04 04:41:00,90.818,90.835,90.775,90.826,184199999.0
2006-12-04 04:42:00,90.832,90.832,90.781,90.802,216500003.0
2006-12-04 04:43:00,90.784,90.829,90.769,90.818,260500000.0
2006-12-04 04:44:00,90.815,90.832,90.783,90.821,239200000.0
2006-12-04 04:45:00,90.826,90.841,90.78,90.801,297800000.0
2006-12-04 04:46:00,90.794,90.83,90.789,90.83,145999998.0
2006-12-04 04:47:00,90.805,90.824,90.773,90.792,224699999.0
2006-12-04 04:48:00,90.791,90.82,90.784,90.82,212599995.0
2006-12-04 04:49:00,90.826,90.829,90.788,90.8,199999997.0
2006-12-04 04:50:00,90.837,90.84,90.802,90.817,241599998.0
2006-12-04 04:51:00,90.835,90.835,90.802,90.803,262900001.0
2006-12-04 04:52:00,90.796,90.823,90.763,90.8,141199999.0
2006-12-04 04:53:00,90.797,90.835,90.786,90.82,273300002.0
2006-12-04 04:54:00,90.823,90.827,90.775,90.809,226500002.0
2006-12-04 04:55:00,90.806,90.836,90.789,90.81,194100000.0
2006-12-04 04:56:00,90.833,90.835,90.809,90.813,151699998.0
2006-12-04 04:57:00,90.827,90.827,90.799,90.806,194999999.0
2006-12-04 04:58:00,90.819,90.85,90.807,90.845,189100000.0
2006-12-04 04:59:00,90.84,90.846,90.813,90.813,155000001.0
2006-12-04 05:00:00,90.84,90.845,90.808,90.828,224799999.0
2006-12-04 05:01:00,90.803,90.827,90.774,90.798,106899998.0
2006-12-04 05:02:00,90.811,90.841,90.8,90.837,222300002.0
2006-12-04 05:03:00,90.811,90.838,90.808,90.826,158799998.0
2006-12-04 05:04:00,90.76,90.807,90.757,90.807,183100003.0
2006-12-04 05:05:00,90.78,90.805,90.758,90.801,163700001.0
2006-12-04 05:06:00,90.808,90.816,90.745,90.745,186300000.0
2006-12-04 05:07:00,90.758,90.805,90.732,90.747,166300001.0
2006-12-04 05:08:00,90.77,90.812,90.766,90.773,188700001.0
2006-12-04 05:09:00,90.802,90.814,90.764,90.779,237400000.0
2006-12-04 05:10:00,90.805,90.83,90.782,90.795,227400003.0
2006-12-04 05:11:00,90.813,90.848,90.782,90.801,302600002.0
2006-12-04 05:12:00,90.837,90.837,90.783,90.808,146199999.0
2006-12-04 05:13:00,90.847,90.847,90.795,90.806,143700000.0
2006-12-04 05:14:00,90.821,90.832,90.787,90.808,277299998.0
2006-12-04 05:15:00,90.819,90.834,90.787,90.819,145600002.0
2006-12-04 05:16:00,90.814,90.837,90.793,90.821,302800004.0
2006-12-04 05:17:00,90.778,90.841,90.763,90.825,282799999.0
2006-12-04 05:18:00,90.831,90.852,90.783,90.783,172399997.0
2006-12-04 05:19:00,90.843,90.863,90.826,90.854,185100000.0
2006-12-04 05:20:00,90.845,90.884,90.834,90.88,218199999.0
2006-12-04 05:21:00,90.882,90.916,90.879,90.904,220200001.0
2006-12-04 05:22:00,90.898,90.93,90.898,90.913,229699998.0
2006-12-04 05:23:00,90.908,90.919,90.883,90.883,206500002.0
2006-12-04 05:24:00,90.892,90.909,90.88,90.89,94900000.0
2006-12-04 05:25:00,90.894,90.901,90.874,90.887,114300000.0
2006-12-04 05:26:00,90.897,90.897,90.868,90.87,195399997.0
2006-12-04 05:27:00,90.847,90.876,90.823,90.876,237299998.0
2006-12-04 05:28:00,90.84,90.875,90.807,90.825,203899998.0
2006-12-04 05:29:00,90.851,90.889,90.835,90.863,228599999.0
2006-12-04 05:30:00,90.891,90.894,90.86,90.86,274800000.0
2006-12-04 05:31:00,90.878,90.894,90.859,90.878,221299996.0
2006-12-04 05:32:00,90.87,90.902,90.831,90.836,131600000.0
2006-12-04 05:33:00,90.888,90.888,90.865,90.872,228400002.0
2006-12-04 05:34:00,90.847,90.891,90.83,90.891,151299999.0
2006-12-04 05:35:00,90.89,90.896,90.86,90.872,254800003.0
2006-12-04 05:36:00,90.868,90.889,90.855,90.878,189499999.0
2006-12-04 05:37:00,90.85,90.866,90.823,90.846,220000001.0
2006-12-04 05:38:00,90.85,90.862,90.81,90.845,247699999.0
2006-12-04 05:39:00,90.834,90.871,90.819,90.871,179100002.0
2006-12-04 05:40:00,90.868,90.919,90.864,90.919,150800002.0
2006-12-04 05:41:00,90.928,90.955,90.898,90.898,305399997.0
2006-12-04 05:42:00,90.927,90.932,90.892,90.898,274899994.0
2006-12-04 05:43:00,90.92,90.925,90.902,90.91,136400001.0
2006-12-04 05:44:00,90.878,90.928,90.87,90.894,192299999.0
2006-12-04 05:45:00,90.917,90.917,90.878,90.896,106100000.0
2006-12-04 05:46:00,90.898,90.922,90.876,90.909,194299999.0
2006-12-04 05:47:00,90.91,90.91,90.87,90.887,166300001.0
2006-12-04 05:48:00,90.898,90.927,90.858,90.876,217100000.0
2006-12-04 05:49:00,90.893,90.921,90.867,90.867,191099999.0
2006-12-04 05:50:00,90.922,90.938,90.894,90.92,193699998.0
2006-12-04 05:51:00,90.919,90.93,90.882,90.893,213699998.0
2006-12-04 05:52:00,90.928,90.928,90.861,90.87,228299997.0
2006-12-04 05:53:00,90.928,90.937,90.905,90.905,310999998.0
2006-12-04 05:54:00,90.892,90.925,90.892,90.915,234899999.0
2006-12-04 05:55:00,90.903,90.929,90.883,90.896,133500000.0
2006-12-04 05:56:00,90.911,90.911,90.885,90.888,186699999.0
2006-12-04 05:57:00,90.915,90.925,90.898,90.923,156699999.0
2006-12-04 05:58:00,90.906,90.91,90.864,90.89,146599999.0
2006-12-04 05:59:00,90.919,90.919,90.854,90.854,197299997.0
2006-12-04 06:00:00,90.904,90.933,90.904,90.923,236899995.0
2006-12-04 06:01:00,90.889,90.905,90.862,90.902,154000001.0
2006-12-04 06:02:00,90.876,90.914,90.873,90.9,204900002.0
2006-12-04 06:03:00,90.893,90.906,90.865,90.865,241499997.0
2006-12-04 06:04:00,90.906,90.93,90.872,90.93,243800000.0
2006-12-04 06:05:00,90.914,90.935,90.887,90.921,108900000.0
2006-12-04 06:06:00,90.947,90.974,90.928,90.944,160899996.0
2006-12-04 06:07:00,90.963,90.985,90.947,90.959,96599999.0
2006-12-04 06:08:00,90.969,90.976,90.942,90.976,167400000.0
2006-12-04 06:09:00,90.968,91.001,90.968,90.982,245100002.0
2006-12-04 06:10:00,90.991,90.991,90.952,90.976,200299996.0
2006-12-04 06:11:00,90.968,91.0,90.959,91.0,111500001.0
2006-12-04 06:12:00,91.002,91.035,91.002,91.035,149699999.0
2006-12-04 06:13:00,91.028,91.028,90.995,91.01,181200001.0
2006-12-04 06:14:00,91.022,91.036,91.004,91.004,238800000.0
2006-12-04 06:15:00,90.978,91.049,90.972,91.048,259200002.0
2006-12-04 06:16:00,91.027,91.05,91.003,91.013,219500002.0
2006-12-04 06:17:00,90.96,91.015,90.959,91.014,160500000.0
2006-12-04 06:18:00,90.983,91.015,90.964,90.988,267700000.0
2006-12-04 06:19:00,91.014,91.018,90.97,90.97,207700001.0
2006-12-04 06:20:00,90.972,90.999,90.961,90.975,172599999.0
2006-12-04 06:21:00,90.987,91.021,90.957,91.003,164000002.0
2006-12-04 06:22:00,90.986,91.024,90.956,91.024,222399998.0
2006-12-04 06:23:00,91.01,91.029,91.002,91.025,180800002.0
2006-12-04 06:24:00,91.013,91.031,90.991,91.003,260899998.0
2006-12-04 06:25:00,91.025,91.03,91.004,91.004,226100002.0
2006-12-04 06:26:00,90.985,91.013,90.964,91.011,303199999.0
2006-12-04 06:27:00,90.981,91.034,90.981,91.02,134800001.0
2006-12-04 06:28:00,91.018,91.02,90.996,91.01,210900000.0
2006-12-04 06:29:00,91.009,91.009,90.957,90.957,69800000.0
2006-12-04 06:30:00,90.977,91.015,90.962,90.992,125800001.0
2006-12-04 06:31:00,90.97,91.021,90.964,91.018,201200001.0
2006-12-04 06:32:00,91.002,91.027,90.969,91.01,173299998.0
2006-12-04 06:33:00,91.023,91.023,90.959,90.986,283800001.0
2006-12-04 06:34:00,91.006,91.039,91.006,91.027,109099998.0
2006-12-04 06:35:00,91.027,91.028,90.989,91.008,123200002.0
2006-12-04 06:36:00,91.015,91.015,90.979,90.984,149899997.0
2006-12-04 06:37:00,90.987,91.009,90.963,90.968,264599999.0
2006-12-04 06:38:00,91.004,91.018,90.958,91.0,280599998.0
2006-12-04 06:39:00,91.017,91.017,90.967,90.98,253700001.0
2006-12-04 06:40:00,90.979,90.996,90.943,90.955,260500000.0
2006-12-04 06:41:00,90.986,91.027,90.982,91.027,151699998.0
2006-12-04 06:42:00,91.016,91.016,90.944,90.988,200199996.0
2006-12-04 06:43:00,91.01,91.015,90.976,90.98,220499996.0
2006-12-04 06:44:00,90.959,91.01,90.954,91.005,228200002.0
2006-12-04 06:45:00,91.001,91.018,90.97,90.972,182399999.0
2006-12-04 06:46:00,90.988,91.018,90.963,90.997,217200000.0
2006-12-04 06:47:00,90.998,90.998,90.958,90.958,188999995.0
2006-12-04 06:48:00,90.98,90.99,90.945,90.945,180799998.0
2006-12-04 06:49:00,90.992,90.992,90.956,90.968,257200000.0
2006-12-04 06:50:00,90.981,91.002,90.934,90.956,224900001.0
2006-12-04 06:51:00,90.981,90.981,90.934,90.94,155200000.0
2006-12-04 06:52:00,90.985,90.996,90.959,90.969,207600002.0
2006-12-04 06:53:00,90.983,90.983,90.919,90.946,219799998.0
2006-12-04 06:54:00,90.962,90.989,90.934,90.941,177800000.0
2006-12-04 06:55:00,90.975,90.975,90.936,90.936,101599999.0
2006-12-04 06:56:00,90.964,90.993,90.933,90.958,179100001.0
2006-12-04 06:57:00,90.98,91.001,90.957,90.96,264199998.0
2006-12-04 06:58:00,90.974,91.007,90.93,90.952,147900002.0
2006-12-04 06:59:00,90.976,90.991,90.932,90.938,248100004.0
2006-12-04 07:00:00,90.955,90.989,90.943,90.953,218200004.0
2006-12-04 07:01:00,90.993,91.01,90.979,90.981,242600002.0
2006-12-04 07:02:00,90.963,90.995,90.946,90.995,314399999.0
2006-12-04 07:03:00,90.977,90.994,90.954,90.971,242199998.0
2006-12-04 07:04:00,91.003,91.003,90.963,90.98,187499999.0
2006-12-04 07:05:00,90.996,91.023,90.971,91.003,162599999.0
2006-12-04 07:06:00,90.999,91.03,90.986,91.0,294699998.0
2006-12-04 07:07:00,91.009,91.009,90.954,90.984,167299998.0
2006-12-04 07:08:00,90.978,91.011,90.965,90.994,102700000.0
2006-12-04 07:09:00,90.967,91.002,90.962,90.969,162500002.0
2006-12-04 07:10:00,90.996,90.996,90.953,90.965,203400000.0
2006-12-04 07:11:00,91.001,91.001,90.982,90.982,183599996.0
2006-12-04 07:12:00,90.964,91.013,90.949,90.996,173300002.0
2006-12-04 07:13:00,90.998,91.025,90.992,91.018,180299999.0
2006-12-04 07:14:00,91.008,91.008,90.968,90.986,162099998.0
2006-12-04 07:15:00,90.947,91.02,90.939,90.99,155800002.0
2006-12-04 07:16:00,90.97,90.994,90.94,90.952,247499998.0
2006-12-04 07:17:00,90.945,90.993,90.945,90.993,159399997.0
2006-12-04 07:18:00,90.971,90.998,90.96,90.988,205599998.0
2006-12-04 07:19:00,90.995,90.995,90.954,90.964,215499999.0
2006-12-04 07:20:00,90.943,90.96,90.926,90.953,186000000.0
2006-12-04 07:21:00,90.912,90.971,90.909,90.97,169499999.0
2006-12-04 07:22:00,90.981,90.984,90.933,90.978,130699999.0
2006-12-04 07:23:00,90.977,90.983,90.95,90.95,240700003.0
2006-12-04 07:24:00,90.97,90.97,90.906,90.908,142399997.0
2006-12-04 07:25:00,90.948,90.972,90.948,90.97,247800000.0
2006-12-04 07:26:00,90.955,90.968,90.908,90.935,246399999.0
2006-12-04 07:27:00,90.955,90.955,90.918,90.952,151800001.0
2006-12-04 07:28:00,90.931,90.95,90.903,90.93,218699997.0
2006-12-04 07:29:00,90.944,90.949,90.923,90.931,107799998.0
2006-12-04 07:30:00,90.943,90.943,90.91,90.91,105900001.0
2006-12-04 07:31:00,90.933,90.968,90.917,90.95,176000001.0
2006-12-04 07:32:00,90.956,90.997,90.956,90.997,183000001.0
2006-12-04 07:33:00,90.971,90.989,90.951,90.966,257099997.0
2006-12-04 07:34:00,90.962,90.987,90.956,90.961,155799999.0
2006-12-04 07:35:00,90.974,90.99,90.957,90.99,248200002.0
2006-12-04 07:36:00,90.945,90.975,90.935,90.962,330099999.0
2006-12-04 07:37:00,90.955,90.955,90.895,90.904,140700001.0
2006-12-04 07:38:00,90.976,90.98,90.956,90.963,171299999.0
2006-12-04 07:39:00,90.968,90.987,90.92,90.936,178799998.0
2006-12-04 07:40:00,90.959,91.002,90.944,90.949,217299998.0
2006-12-04 07:41:00,90.978,90.992,90.959,90.972,93900001.0
2006-12-04 07:42:00,90.953,90.991,90.95,90.987,196600003.0
2006-12-04 07:43:00,90.951,90.985,90.937,90.965,235200000.0
2006-12-04 07:44:00,90.989,90.998,90.971,90.986,198599998.0
2006-12-04 07:45:00,90.999,91.004,90.978,90.98,188000000.0
2006-12-04 07:46:00,90.926,90.974,90.924,90.974,179500001.0
2006-12-04 07:47:00,90.926,90.978,90.918,90.978,117800001.0
2006-12-04 07:48:00,90.933,90.969,90.906,90.931,210800001.0
2006-12-04 07:49:00,90.977,90.99,90.963,90.983,279200000.0
2006-12-04 07:50:00,90.97,90.996,90.938,90.973,231199996.0
2006-12-04 07:51:00,90.954,90.993,90.947,90.967,239400001.0
2006-12-04 07:52:00,90.942,90.964,90.91,90.939,185199995.0
2006-12-04 07:53:00,90.913,90.952,90.894,90.927,184599998.0
2006-12-04 07:54:00,90.965,90.967,90.901,90.917,162900003.0
2006-12-04 07:55:00,90.935,90.978,90.935,90.978,284600001.0
2006-12-04 07:56:00,90.925,90.955,90.878,90.897,193499999.0
2006-12-04 07:57:00,90.909,90.929,90.897,90.916,219400003.0
2006-12-04 07:58:00,90.954,90.954,90.92,90.92,85000000.0
2006-12-04 07:59:00,90.923,90.944,90.912,90.941,96400000.0
2006-12-04 08:00:00,90.944,90.959,90.926,90.959,112000000.0
2006-12-04 08:01:00,90.962,90.962,90.925,90.93,100799998.0
2006-12-04 08:02:00,90.919,90.95,90.906,90.92,239799998.0
2006-12-04 08:03:00,90.906,90.929,90.888,90.911,155199998.0
2006-12-04 08:04:00,90.922,90.948,90.914,90.922,146600000.0
2006-12-04 08:05:00,90.909,90.935,90.879,90.909,192400003.0
2006-12-04 08:06:00,90.927,90.946,90.9,90.924,106300000.0
2006-12-04 08:07:00,90.928,90.961,90.912,90.948,257900001.0
2006-12-04 08:08:00,90.904,90.93,90.873,90.888,214800000.0
2006-12-04 08:09:00,90.881,90.92,90.881,90.919,257199998.0
2006-12-04 08:10:00,90.866,90.929,90.865,90.929,175400002.0
2006-12-04 08:11:00,90.902,90.926,90.88,90.906,218500001.0
2006-12-04 08:12:00,90.905,90.964,90.88,90.934,164500002.0
2006-12-04 08:13:00,90.901,90.922,90.885,90.916,252899998.0
2006-12-04 08:14:00,90.887,90.902,90.855,90.865,211899999.0
2006-12-04 08:15:00,90.911,90.911,90.885,90.893,162899998.0
2006-12-04 08:16:00,90.889,90.899,90.859,90.859,188199999.0
2006-12-04 08:17:00,90.883,90.89,90.863,90.869,179700001.0
2006-12-04 08:18:00,90.888,90.888,90.835,90.835,179199998.0
2006-12-04 08:19:00,90.812,90.844,90.796,90.822,137700000.0
2006-12-04 08:20:00,90.857,90.859,90.832,90.844,159699997.0
2006-12-04 08:21:00,90.846,90.862,90.793,90.82,240199999.0
2006-12-04 08:22:00,90.825,90.847,90.807,90.83,125700000.0
2006-12-04 08:23:00,90.837,90.853,90.799,90.811,145400001.0
2006-12-04 08:24:00,90.819,90.825,90.798,90.812,185200002.0
2006-12-04 08:25:00,90.771,90.829,90.769,90.829,191199997.0
2006-12-04 08:26:00,90.8,90.817,90.772,90.792,164300000.0
2006-12-04 08:27:00,90.84,90.843,90.778,90.778,124700000.0
2006-12-04 08:28:00,90.825,90.853,90.795,90.825,295799998.0
2006-12-04 08:29:00,90.821,90.85,90.796,90.83,119399999.0
2006-12-04 08:30:00,90.846,90.855,90.822,90.829,234199997.0
2006-12-04 08:31:00,90.83,90.84,90.815,90.82,208800002.0
2006-12-04 08:32:00,90.833,90.841,90.807,90.807,271100000.0
2006-12-04 08:33:00,90.835,90.845,90.816,90.832,346699998.0
2006-12-04 08:34:00,90.808,90.865,90.803,90.826,205399995.0
2006-12-04 08:35:00,90.858,90.859,90.816,90.831,195699996.0
2006-12-04 08:36:00,90.885,90.896,90.859,90.875,309100002.0
2006-12-04 08:37:00,90.893,90.907,90.822,90.83,190400004.0
2006-12-04 08:38:00,90.892,90.892,90.833,90.859,263400003.0
2006-12-04 08:39:00,90.862,90.881,90.826,90.83,180800000.0
2006-12-04 08:40:00,90.864,90.875,90.83,90.855,185299998.0
2006-12-04 08:41:00,90.86,90.88,90.819,90.84,201199998.0
2006-12-04 08:42:00,90.845,90.854,90.829,90.837,225799994.0
2006-12-04 08:43:00,90.827,90.852,90.827,90.848,171300000.0
2006-12-04 08:44:00,90.783,90.847,90.783,90.818,300199999.0
2006-12-04 08:45:00,90.825,90.854,90.814,90.82,255800002.0
2006-12-04 08:46:00,90.848,90.85,90.821,90.832,157799998.0
2006-12-04 08:47:00,90.839,90.888,90.826,90.864,154600000.0
2006-12-04 08:48:00,90.877,90.881,90.845,90.852,181600000.0
2006-12-04 08:49:00,90.877,90.89,90.861,90.877,190899999.0
2006-12-04 08:50:00,90.867,90.883,90.812,90.824,115599999.0
2006-12-04 08:51:00,90.842,90.864,90.822,90.836,222100002.0
2006-12-04 08:52:00,90.836,90.871,90.831,90.869,224800000.0
2006-12-04 08:53:00,90.844,90.867,90.823,90.866,148000000.0
2006-12-04 08:54:00,90.858,90.874,90.823,90.854,85800000.0
2006-12-04 08:55:00,90.877,90.904,90.877,90.89,99100002.0
2006-12-04 08:56:00,90.871,90.888,90.861,90.887,173199999.0
2006-12-04 08:57:00,90.845,90.872,90.817,90.838,249200004.0
2006-12-04 08:58:00,90.822,90.844,90.804,90.822,162599999.0
2006-12-04 08:59:00,90.812,90.829,90.794,90.823,228299999.0
2006-12-04 09:00:00,90.807,90.848,90.8,90.848,229099997.0
2006-12-04 09:01:00,90.845,90.86,90.822,90.84,235100003.0
2006-12-04 09:02:00,90.835,90.849,90.803,90.814,156099998.0
2006-12-04 09:03:00,90.798,90.829,90.769,90.809,211799999.0
2006-12-04 09:04:00,90.83,90.833,90.783,90.783,280899996.0
2006-12-04 09:05:00,90.78,90.819,90.771,90.806,234800001.0
2006-12-04 09:06:00,90.782,90.808,90.746,90.762,316899995.0
2006-12-04 09:07:00,90.775,90.82,90.762,90.791,228100000.0
2006-12-04 09:08:00,90.782,90.782,90.738,90.75,172500001.0
2006-12-04 09:09:00,90.792,90.792,90.76,90.774,153300002.0
2006-12-04 09:10:00,90.785,90.793,90.743,90.76,164199996.0
2006-12-04 09:11:00,90.794,90.806,90.77,90.789,265699998.0
2006-12-04 09:12:00,90.785,90.79,90.757,90.764,166700001.0
2006-12-04 09:13:00,90.799,90.809,90.767,90.788,177700002.0
2006-12-04 09:14:00,90.762,90.827,90.761,90.797,172400001.0
2006-12-04 09:15:00,90.797,90.817,90.776,90.783,226399998.0
2006-12-04 09:16:00,90.769,90.794,90.768,90.786,125700000.0
2006-12-04 09:17:00,90.771,90.804,90.757,90.804,237200002.0
2006-12-04 09:18:00,90.8,90.823,90.799,90.818,84299998.0
2006-12-04 09:19:00,90.827,90.836,90.804,90.808,163800001.0
2006-12-04 09:20:00,90.838,90.84,90.817,90.82,197600002.0
2006-12-04 09:21:00,90.834,90.842,90.811,90.829,168299999.0
2006-12-04 09:22:00,90.827,90.852,90.814,90.852,113400000.0
2006-12-04 09:23:00,90.814,90.838,90.797,90.827,98000000.0
2006-12-04 09:24:00,90.79,90.847,90.788,90.847,140400002.0
2006-12-04 09:25:00,90.837,90.866,90.819,90.866,179000001.0
2006-12-04 09:26:00,90.813,90.87,90.813,90.87,278099999.0
2006-12-04 09:27:00,90.848,90.886,90.815,90.886,149399998.0
2006-12-04 09:28:00,90.849,90.878,90.817,90.873,191300002.0
2006-12-04 09:29:00,90.854,90.859,90.832,90.836,146800001.0
2006-12-04 09:30:00,90.818,90.84,90.805,90.833,132900000.0
2006-12-04 09:31:00,90.834,90.867,90.827,90.864,162499999.0
2006-12-04 09:32:00,90.84,90.86,90.816,90.82,146500000.0
2006-12-04 09:33:00,90.815,90.838,90.8,90.813,156399998.0
2006-12-04 09:34:00,90.791,90.835,90.784,90.797,244399995.0
2006-12-04 09:35:00,90.822,90.83,90.789,90.789,189299999.0
2006-12-04 09:36:00,90.823,90.823,90.787,90.798,89800000.0
2006-12-04 09:37:00,90.793,90.813,90.786,90.801,137400000.0
2006-12-04 09:38:00,90.781,90.793,90.756,90.766,150199999.0
2006-12-04 09:39:00,90.809,90.843,90.785,90.826,144900001.0
2006-12-04 09:40:00,90.833,90.845,90.805,90.805,218300002.0
2006-12-04 09:41:00,90.812,90.83,90.758,90.78,156900000.0
2006-12-04 09:42:00,90.74,90.834,90.74,90.834,110000001.0
2006-12-04 09:43:00,90.839,90.854,90.819,90.832,212900003.0
2006-12-04 09:44:00,90.833,90.841,90.795,90.826,255400001.0
2006-12-04 09:45:00,90.84,90.856,90.823,90.841,178600000.0
2006-12-04 09:46:00,90.855,90.863,90.833,90.845,246099996.0
2006-12-04 09:47:00,90.859,90.865,90.821,90.835,198800001.0
2006-12-04 09:48:00,90.863,90.883,90.828,90.866,189899999.0
2006-12-04 09:49:00,90.865,90.878,90.83,90.84,121000000.0
2006-12-04 09:50:00,90.832,90.838,90.811,90.811,243899998.0
2006-12-04 09:51:00,90.827,90.839,90.767,90.806,138400000.0
2006-12-04 09:52:00,90.819,90.855,90.819,90.845,234399999.0
2006-12-04 09:53:00,90.821,90.838,90.793,90.825,273499998.0
2006-12-04 09:54:00,90.782,90.83,90.778,90.791,196999998.0
2006-12-04 09:55:00,90.83,90.844,90.808,90.808,247199999.0
2006-12-04 09:56:00,90.805,90.827,90.75,90.771,177599998.0
2006-12-04 09:57:00,90.773,90.826,90.75,90.798,224300000.0
2006-12-04 09:58:00,90.816,90.833,90.801,90.831,183499997.0
2006-12-04 09:59:00,90.81,90.838,90.791,90.815,296100002.0
2006-12-04 10:00:00,90.79,90.827,90.789,90.825,111000000.0
2006-12-04 10:01:00,90.769,90.815,90.769,90.815,156599998.0
2006-12-04 10:02:00,90.838,90.84,90.819,90.819,140099999.0
2006-12-04 10:03:00,90.846,90.86,90.827,90.852,222900002.0
2006-12-04 10:04:00,90.841,90.847,90.808,90.832,199899997.0
2006-12-04 10:05:00,90.812,90.83,90.799,90.829,182600001.0
2006-12-04 10:06:00,90.809,90.833,90.763,90.776,271899996.0
2006-12-04 10:07:00,90.845,90.851,90.779,90.809,219100000.0
2006-12-04 10:08:00,90.843,90.873,90.843,90.873,128400000.0
2006-12-04 10:09:00,90.871,90.883,90.849,90.849,258200000.0
2006-12-04 10:10:00,90.826,90.843,90.797,90.812,200900001.0
2006-12-04 10:11:00,90.805,90.826,90.789,90.808,270800003.0
2006-12-04 10:12:00,90.775,90.795,90.765,90.781,109500001.0
2006-12-04 10:13:00,90.782,90.793,90.763,90.763,149900001.0
2006-12-04 10:14:00,90.759,90.782,90.758,90.781,252800003.0
2006-12-04 10:15:00,90.751,90.78,90.749,90.78,134200003.0
2006-12-04 10:16:00,90.783,90.803,90.768,90.782,228700000.0
2006-12-04 10:17:00,90.711,90.802,90.711,90.8,192899999.0
2006-12-04 10:18:00,90.783,90.8,90.777,90.795,208699997.0
2006-12-04 10:19:00,90.762,90.803,90.749,90.769,141899999.0
2006-12-04 10:20:00,90.783,90.793,90.765,90.768,139900001.0
2006-12-04 10:21:00,90.795,90.804,90.779,90.786,212900003.0
2006-12-04 10:22:00,90.764,90.796,90.764,90.787,227499999.0
2006-12-04 10:23:00,90.773,90.795,90.742,90.767,193700003.0
2006-12-04 10:24:00,90.787,90.795,90.754,90.762,180499999.0
2006-12-04 10:25:00,90.774,90.787,90.763,90.78,106599999.0
2006-12-04 10:26:00,90.768,90.779,90.747,90.747,220800001.0
2006-12-04 10:27:00,90.778,90.803,90.765,90.787,188200000.0
2006-12-04 10:28:00,90.808,90.828,90.787,90.811,202599999.0
2006-12-04 10:29:00,90.817,90.84,90.808,90.822,235399998.0
2006-12-04 10:30:00,90.828,90.838,90.811,90.813,228299997.0
2006-12-04 10:31:00,90.838,90.842,90.799,90.799,163300001.0
2006-12-04 10:32:00,90.807,90.832,90.804,90.818,170299999.0
2006-12-04 10:33:00,90.792,90.828,90.768,90.783,208499999.0
2006-12-04 10:34:00,90.804,90.822,90.785,90.813,164300005.0
2006-12-04 10:35:00,90.785,90.821,90.772,90.821,157700001.0
2006-12-04 10:36:00,90.793,90.824,90.788,90.815,195699998.0
2006-12-04 10:37:00,90.794,90.824,90.794,90.814,146299999.0
2006-12-04 10:38:00,90.807,90.832,90.807,90.832,179899999.0
2006-12-04 10:39:00,90.82,90.844,90.81,90.826,182900003.0
2006-12-04 10:40:00,90.808,90.808,90.774,90.785,115700000.0
2006-12-04 10:41:00,90.797,90.821,90.781,90.795,177900001.0
2006-12-04 10:42:00,90.8,90.812,90.785,90.79,286099998.0
2006-12-04 10:43:00,90.784,90.808,90.781,90.808,179699998.0
2006-12-04 10:44:00,90.804,90.829,90.794,90.829,213600001.0
2006-12-04 10:45:00,90.828,90.849,90.804,90.823,213699996.0
2006-12-04 10:46:00,90.738,90.841,90.738,90.841,118700000.0
2006-12-04 10:47:00,90.809,90.842,90.801,90.827,139000003.0
2006-12-04 10:48:00,90.822,90.835,90.782,90.812,270999994.0
2006-12-04 10:49:00,90.797,90.856,90.789,90.852,219399999.0
2006-12-04 10:50:00,90.838,90.85,90.799,90.824,215999999.0
2006-12-04 10:51:00,90.818,90.842,90.815,90.838,269600001.0
2006-12-04 10:52:00,90.826,90.848,90.772,90.78,271199998.0
2006-12-04 10:53:00,90.865,90.868,90.806,90.807,214900001.0
2006-12-04 10:54:00,90.827,90.85,90.826,90.846,148199998.0
2006-12-04 10:55:00,90.847,90.847,90.809,90.818,246499998.0
2006-12-04 10:56:00,90.835,90.837,90.807,90.822,236599995.0
2006-12-04 10:57:00,90.814,90.839,90.796,90.839,215200001.0
2006-12-04 10:58:00,90.816,90.833,90.79,90.825,179200000.0
2006-12-04 10:59:00,90.833,90.842,90.81,90.817,179800002.0
2006-12-04 11:00:00,90.839,90.839,90.775,90.81,191099999.0
2006-12-04 11:01:00,90.846,90.857,90.837,90.84,187699999.0
2006-12-04 11:02:00,90.842,90.86,90.814,90.834,238099998.0
2006-12-04 11:03:00,90.858,90.882,90.84,90.864,165400002.0
2006-12-04 11:04:00,90.882,90.894,90.862,90.868,153499999.0
2006-12-04 11:05:00,90.867,90.891,90.859,90.887,211100000.0
2006-12-04 11:06:00,90.904,90.919,90.885,90.902,103400000.0
2006-12-04 11:07:00,90.896,90.915,90.874,90.889,283500001.0
2006-12-04 11:08:00,90.927,90.945,90.915,90.937,165200000.0
2006-12-04 11:09:00,90.923,90.923,90.881,90.898,136000000.0
2006-12-04 11:10:00,90.919,90.929,90.886,90.909,176800001.0
2006-12-04 11:11:00,90.915,90.957,90.915,90.949,196500001.0
2006-12-04 11:12:00,90.94,90.95,90.925,90.938,260999996.0
2006-12-04 11:13:00,90.949,90.964,90.93,90.956,227099997.0
2006-12-04 11:14:00,90.958,90.986,90.957,90.975,175999997.0
2006-12-04 11:15:00,90.96,90.99,90.935,90.988,100700000.0
2006-12-04 11:16:00,90.997,90.998,90.975,90.978,66700000.0
2006-12-04 11:17:00,90.984,90.99,90.953,90.957,108500000.0
2006-12-04 11:18:00,90.934,90.963,90.925,90.963,255799997.0
2006-12-04 11:19:00,90.948,90.967,90.913,90.958,271699997.0
2006-12-04 11:20:00,90.919,90.971,90.919,90.964,142999999.0
2006-12-04 11:21:00,90.948,90.951,90.919,90.923,157799997.0
2006-12-04 11:22:00,90.943,90.96,90.916,90.93,213600004.0
2006-12-04 11:23:00,90.925,90.952,90.913,90.945,133400001.0
2006-12-04 11:24:00,90.915,90.975,90.915,90.975,178600002.0
2006-12-04 11:25:00,90.962,90.966,90.941,90.95,231200002.0
2006-12-04 11:26:00,90.943,90.969,90.916,90.926,187199999.0
2006-12-04 11:27:00,90.948,90.967,90.936,90.957,320399998.0
2006-12-04 11:28:00,90.946,90.97,90.911,90.911,160500001.0
2006-12-04 11:29:00,90.981,91.002,90.965,90.987,256500002.0
2006-12-04 11:30:00,90.995,91.007,90.943,90.99,222700002.0
2006-12-04 11:31:00,90.983,90.993,90.95,90.993,214399998.0
2006-12-04 11:32:00,90.966,90.985,90.947,90.959,271299998.0
2006-12-04 11:33:00,90.955,90.985,90.948,90.985,160999998.0
2006-12-04 11:34:00,90.972,91.021,90.959,91.021,129100001.0
2006-12-04 11:35:00,91.035,91.053,91.023,91.023,162499999.0
2006-12-04 11:36:00,91.035,91.05,91.015,91.036,281500000.0
2006-12-04 11:37:00,91.02,91.037,90.993,91.032,275400002.0
2006-12-04 11:38:00,90.994,91.033,90.98,90.999,315499999.0
2006-12-04 11:39:00,90.973,91.029,90.959,91.012,135299998.0
2006-12-04 11:40:00,91.016,91.031,90.986,91.003,167200003.0
2006-12-04 11:41:00,91.012,91.023,90.974,91.0,193500001.0
2006-12-04 11:42:00,90.957,91.011,90.95,91.01,249499998.0
2006-12-04 11:43:00,90.975,91.01,90.968,90.996,189200000.0
2006-12-04 11:44:00,91.033,91.037,91.016,91.016,181099998.0
2006-12-04 11:45:00,91.021,91.021,90.972,91.002,216500003.0
2006-12-04 11:46:00,91.01,91.01,90.987,90.99,258699998.0
2006-12-04 11:47:00,90.984,91.011,90.975,90.992,290900001.0
2006-12-04 11:48:00,90.987,91.02,90.977,91.02,137000001.0
2006-12-04 11:49:00,91.018,91.03,91.006,91.009,229900002.0
2006-12-04 11:50:00,90.982,91.015,90.974,90.981,197999998.0
2006-12-04 11:51:00,90.977,91.011,90.957,90.965,362400001.0
2006-12-04 11:52:00,91.0,91.0,90.956,90.956,225000000.0
2006-12-04 11:53:00,90.962,90.983,90.948,90.973,193900000.0
2006-12-04 11:54:00,90.958,91.0,90.952,90.986,159200001.0
2006-12-04 11:55:00,90.979,91.012,90.975,91.011,192099999.0
2006-12-04 11:56:00,91.019,91.033,91.006,91.01,124200002.0
2006-12-04 11:57:00,91.009,91.023,90.999,91.013,193200000.0
2006-12-04 11:58:00,91.02,91.027,91.006,91.015,136800001.0
2006-12-04 11:59:00,91.004,91.022,90.992,91.015,216800000.0
2006-12-04 12:00:00,91.033,91.039,91.011,91.02,306399997.0
2006-12-04 12:01:00,91.037,91.039,91.009,91.009,236999999.0
2006-12-04 12:02:00,91.011,91.027,90.998,91.008,236099999.0
2006-12-04 12:03:00,90.995,91.011,90.954,90.971,227100000.0
2006-12-04 12:04:00,90.979,91.005,90.959,90.993,131400001.0
2006-12-04 12:05:00,90.99,91.009,90.983,91.005,100900000.0
2006-12-04 12:06:00,90.988,91.013,90.969,90.996,207100000.0
2006-12-04 12:07:00,90.979,91.01,90.941,91.007,271299995.0
2006-12-04 12:08:00,90.978,91.019,90.968,90.992,168999998.0
2006-12-04 12:09:00,90.964,91.011,90.964,91.011,163800000.0
2006-12-04 12:10:00,91.016,91.022,90.992,91.001,267399997.0
2006-12-04 12:11:00,91.001,91.026,90.988,91.012,162200000.0
2006-12-04 12:12:00,91.002,91.02,90.977,91.0,192100002.0
2006-12-04 12:13:00,91.002,91.009,90.971,90.971,124099998.0
2006-12-04 12:14:00,90.958,91.009,90.957,91.007,246200000.0
2006-12-04 12:15:00,90.999,91.03,90.994,91.014,143599998.0
2006-12-04 12:16:00,91.007,91.028,91.007,91.02,63400001.0
2006-12-04 12:17:00,91.022,91.042,90.995,91.022,164099998.0
2006-12-04 12:18:00,90.992,91.031,90.992,91.024,187799999.0
2006-12-04 12:19:00,90.985,91.017,90.97,91.017,154699998.0
2006-12-04 12:20:00,91.032,91.032,90.986,91.007,229599999.0
2006-12-04 12:21:00,91.018,91.018,90.975,90.976,141100000.0
2006-12-04 12:22:00,91.026,91.038,91.015,91.015,130500002.0
2006-12-04 12:23:00,91.032,91.038,91.005,91.023,166200001.0
2006-12-04 12:24:00,91.027,91.043,90.998,91.024,255100000.0
2006-12-04 12:25:00,91.017,91.04,90.989,91.018,343200003.0
2006-12-04 12:26:00,91.032,91.054,91.021,91.039,294499999.0
2006-12-04 12:27:00,91.022,91.051,91.013,91.041,221199999.0
2006-12-04 12:28:00,91.034,91.071,91.034,91.059,285299996.0
2006-12-04 12:29:00,91.037,91.115,91.009,91.115,179900001.0
2006-12-04 12:30:00,91.113,91.133,91.103,91.12,270800003.0
2006-12-04 12:31:00,91.128,91.132,91.101,91.119,236200002.0
2006-12-04 12:32:00,91.103,91.127,91.087,91.107,208800001.0
2006-12-04 12:33:00,91.104,91.105,91.069,91.069,226200000.0
2006-12-04 12:34:00,91.049,91.07,91.021,91.054,76599999.0
2006-12-04 12:35:00,91.052,91.066,91.037,91.061,90500000.0
2006-12-04 12:36:00,91.029,91.064,91.012,91.064,302400001.0
2006-12-04 12:37:00,91.062,91.062,91.038,91.048,133699999.0
2006-12-04 12:38:00,91.053,91.056,91.036,91.054,180000000.0
2006-12-04 12:39:00,91.006,91.037,91.001,91.037,174199996.0
2006-12-04 12:40:00,91.036,91.057,91.034,91.057,162500001.0
2006-12-04 12:41:00,91.057,91.057,91.032,91.032,95300001.0
2006-12-04 12:42:00,91.047,91.052,91.011,91.013,72900001.0
2006-12-04 12:43:00,91.021,91.053,91.021,91.048,284500000.0
2006-12-04 12:44:00,91.002,91.036,91.002,91.024,239400001.0
2006-12-04 12:45:00,91.025,91.045,91.003,91.034,158200000.0
2006-12-04 12:46:00,91.029,91.034,90.993,90.996,177999998.0
2006-12-04 12:47:00,91.038,91.038,90.949,90.973,169000000.0
2006-12-04 12:48:00,90.97,90.993,90.934,90.971,140399998.0
2006-12-04 12:49:00,90.988,91.01,90.984,91.003,208700000.0
2006-12-04 12:50:00,90.982,90.982,90.953,90.966,137299999.0
2006-12-04 12:51:00,90.946,90.982,90.917,90.982,223599999.0
2006-12-04 12:52:00,90.992,90.992,90.943,90.943,136399998.0
2006-12-04 12:53:00,90.921,90.96,90.901,90.934,204499998.0
2006-12-04 12:54:00,90.925,90.936,90.891,90.917,127900000.0
2006-12-04 12:55:00,90.935,90.944,90.898,90.912,95300000.0
2006-12-04 12:56:00,90.97,90.97,90.945,90.947,151899997.0
2006-12-04 12:57:00,90.939,90.963,90.933,90.95,107999997.0
2006-12-04 12:58:00,90.97,90.974,90.931,90.952,173900002.0
2006-12-04 12:59:00,90.913,90.971,90.913,90.962,160199998.0
2006-12-04 13:00:00,90.966,90.985,90.956,90.971,101299997.0
2006-12-04 13:01:00,90.98,90.98,90.94,90.963,195600000.0
2006-12-04 13:02:00,90.972,90.993,90.958,90.977,144099999.0
2006-12-04 13:03:00,90.97,90.992,90.951,90.985,271900000.0
2006-12-04 13:04:00,90.965,90.995,90.946,90.948,214199996.0
2006-12-04 13:05:00,90.937,90.959,90.92,90.932,174500001.0
2006-12-04 13:06:00,90.933,90.948,90.883,90.932,165400000.0
2006-12-04 13:07:00,90.946,90.975,90.931,90.966,149399999.0
2006-12-04 13:08:00,90.971,90.972,90.923,90.956,173000000.0
2006-12-04 13:09:00,90.972,90.974,90.941,90.941,259800001.0
2006-12-04 13:10:00,90.944,90.944,90.908,90.916,271900000.0
2006-12-04 13:11:00,90.923,90.94,90.911,90.928,94600000.0
2006-12-04 13:12:00,90.922,90.942,90.869,90.925,177099997.0
2006-12-04 13:13:00,90.945,90.959,90.931,90.934,203400000.0
2006-12-04 13:14:00,90.945,90.945,90.898,90.898,106099999.0
2006-12-04 13:15:00,90.907,90.93,90.904,90.917,236900002.0
2006-12-04 13:16:00,90.898,90.928,90.882,90.886,147800002.0
2006-12-04 13:17:00,90.916,90.922,90.892,90.892,189400001.0
2006-12-04 13:18:00,90.921,90.921,90.884,90.899,133199999.0
2006-12-04 13:19:00,90.889,90.919,90.874,90.902,249600002.0
2006-12-04 13:20:00,90.899,90.925,90.899,90.925,131300000.0
2006-12-04 13:21:00,90.923,90.927,90.899,90.909,184100001.0
2006-12-04 13:22:00,90.912,90.921,90.889,90.9,112199998.0
2006-12-04 13:23:00,90.916,90.916,90.888,90.893,133699999.0
2006-12-04 13:24:00,90.886,90.909,90.865,90.889,212199999.0
2006-12-04 13:25:00,90.917,90.92,90.859,90.865,128400002.0
2006-12-04 13:26:00,90.913,90.924,90.89,90.909,163399999.0
2006-12-04 13:27:00,90.917,90.94,90.91,90.928,306100003.0
2006-12-04 13:28:00,90.942,90.942,90.903,90.919,168400002.0
2006-12-04 13:29:00,90.878,90.941,90.864,90.922,230200002.0
2006-12-04 13:30:00,90.929,90.941,90.914,90.923,103400001.0
2006-12-04 13:31:00,90.916,90.937,90.879,90.928,285500003.0
2006-12-04 13:32:00,90.925,90.944,90.886,90.897,104700000.0
2006-12-04 13:33:00,90.933,90.944,90.908,90.919,165300000.0
2006-12-04 13:34:00,90.92,90.942,90.92,90.935,183100001.0
2006-12-04 13:35:00,90.926,90.966,90.893,90.945,134000001.0
2006-12-04 13:36:00,90.942,90.953,90.914,90.923,309000002.0
2006-12-04 13:37:00,90.951,90.951,90.912,90.922,357500003.0
2006-12-04 13:38:00,90.954,90.954,90.926,90.926,97900001.0
2006-12-04 13:39:00,90.946,90.946,90.9,90.914,174399999.0
2006-12-04 13:40:00,90.923,90.94,90.912,90.931,231500000.0
2006-12-04 13:41:00,90.915,90.928,90.896,90.914,174700000.0
2006-12-04 13:42:00,90.897,90.91,90.851,90.851,197200000.0
2006-12-04 13:43:00,90.87,90.932,90.854,90.907,199899999.0
2006-12-04 13:44:00,90.915,90.943,90.915,90.936,311300002.0
2006-12-04 13:45:00,90.942,90.942,90.896,90.921,296899999.0
2006-12-04 13:46:00,90.931,90.937,90.91,90.925,195299998.0
2006-12-04 13:47:00,90.885,90.923,90.885,90.92,243199997.0
2006-12-04 13:48:00,90.911,90.921,90.885,90.897,175300002.0
2006-12-04 13:49:00,90.904,90.925,90.874,90.904,224499999.0
2006-12-04 13:50:00,90.888,90.926,90.865,90.905,206600000.0
2006-12-04 13:51:00,90.907,90.935,90.901,90.918,237699997.0
2006-12-04 13:52:00,90.91,90.947,90.898,90.905,123200000.0
2006-12-04 13:53:00,90.938,90.955,90.926,90.946,134099999.0
2006-12-04 13:54:00,90.915,90.927,90.881,90.881,170300000.0
2006-12-04 13:55:00,90.905,90.932,90.883,90.932,307899996.0
2006-12-04 13:56:00,90.918,90.933,90.88,90.931,151000004.0
2006-12-04 13:57:00,90.879,90.939,90.879,90.939,132300001.0
2006-12-04 13:58:00,90.919,90.941,90.893,90.921,102199999.0
2006-12-04 13:59:00,90.911,90.929,90.876,90.923,167599998.0
2006-12-04 14:00:00,90.945,90.945,90.9,90.921,217099999.0
2006-12-04 14:01:00,90.929,90.929,90.868,90.908,189800002.0
2006-12-04 14:02:00,90.899,90.937,90.887,90.933,175499999.0
2006-12-04 14:03:00,90.901,90.923,90.868,90.899,202399999.0
2006-12-04 14:04:00,90.921,90.93,90.882,90.913,205099998.0
2006-12-04 14:05:00,90.873,90.923,90.858,90.897,190399997.0
2006-12-04 14:06:00,90.946,90.946,90.9,90.906,137999999.0
2006-12-04 14:07:00,90.899,90.926,90.893,90.917,215299998.0
2006-12-04 14:08:00,90.907,90.907,90.848,90.852,245899998.0
2006-12-04 14:09:00,90.874,90.874,90.805,90.805,174099999.0
2006-12-04 14:10:00,90.864,90.877,90.852,90.866,74600000.0
2006-12-04 14:11:00,90.848,90.856,90.829,90.833,158999999.0
2006-12-04 14:12:00,90.817,90.853,90.805,90.853,156000001.0
2006-12-04 14:13:00,90.832,90.849,90.818,90.834,193399997.0
2006-12-04 14:14:00,90.84,90.851,90.826,90.83,238900000.0
2006-12-04 14:15:00,90.808,90.846,90.79,90.846,343100001.0
2006-12-04 14:16:00,90.841,90.857,90.811,90.835,213100001.0
2006-12-04 14:17:00,90.867,90.88,90.833,90.857,194099999.0
2006-12-04 14:18:00,90.856,90.882,90.806,90.817,196200001.0
2006-12-04 14:19:00,90.867,90.867,90.825,90.842,200900000.0
2006-12-04 14:20:00,90.84,90.855,90.827,90.843,131999998.0
2006-12-04 14:21:00,90.834,90.865,90.829,90.845,234800000.0
2006-12-04 14:22:00,90.826,90.859,90.81,90.83,155800000.0
2006-12-04 14:23:00,90.854,90.896,90.854,90.896,153299997.0
2006-12-04 14:24:00,90.898,90.9,90.872,90.876,207800001.0
2006-12-04 14:25:00,90.858,90.88,90.851,90.88,98000000.0
2006-12-04 14:26:00,90.904,90.904,90.825,90.825,137800002.0
2006-12-04 14:27:00,90.864,90.903,90.858,90.892,188799999.0
2006-12-04 14:28:00,90.88,90.906,90.876,90.906,146800001.0
2006-12-04 14:29:00,90.901,90.904,90.865,90.884,146599998.0
2006-12-04 14:30:00,90.893,90.904,90.848,90.881,235399997.0
2006-12-04 14:31:00,90.96,90.991,90.947,90.971,190499998.0
2006-12-04 14:32:00,90.978,90.994,90.967,90.974,157699999.0
2006-12-04 14:33:00,90.969,90.99,90.954,90.96,155199996.0
2006-12-04 14:34:00,90.949,90.969,90.928,90.947,180399998.0
2006-12-04 14:35:00,90.96,90.995,90.96,90.985,214599998.0
2006-12-04 14:36:00,90.967,90.99,90.962,90.973,158800003.0
2006-12-04 14:37:00,90.952,90.974,90.922,90.96,246400002.0
2006-12-04 14:38:00,90.944,90.947,90.909,90.914,186999999.0
2006-12-04 14:39:00,90.947,90.979,90.947,90.966,167900002.0
2006-12-04 14:40:00,90.957,90.974,90.941,90.948,158400002.0
2006-12-04 14:41:00,90.922,90.943,90.877,90.926,222200000.0
2006-12-04 14:42:00,90.929,90.942,90.916,90.922,202599999.0
2006-12-04 14:43:00,90.921,90.951,90.909,90.948,196100002.0
2006-12-04 14:44:00,90.929,90.947,90.878,90.93,231600004.0
2006-12-04 14:45:00,90.918,90.934,90.912,90.927,276300002.0
2006-12-04 14:46:00,90.929,90.933,90.897,90.908,139100002.0
2006-12-04 14:47:00,90.912,90.924,90.895,90.904,321299998.0
2006-12-04 14:48:00,90.923,90.936,90.905,90.926,149799998.0
2006-12-04 14:49:00,90.935,90.94,90.884,90.936,238900000.0
2006-12-04 14:50:00,90.897,90.933,90.889,90.925,214400001.0
2006-12-04 14:51:00,90.927,90.927,90.887,90.888,236999998.0
2006-12-04 14:52:00,90.922,90.922,90.887,90.894,199000001.0
2006-12-04 14:53:00,90.888,90.904,90.862,90.883,216699997.0
2006-12-04 14:54:00,90.857,90.892,90.857,90.892,156100000.0
2006-12-04 14:55:00,90.861,90.898,90.857,90.895,231100000.0
2006-12-04 14:56:00,90.878,90.907,90.875,90.891,166500003.0
2006-12-04 14:57:00,90.868,90.88,90.858,90.875,198199998.0
2006-12-04 14:58:00,90.817,90.871,90.817,90.868,159799999.0
2006-12-04 14:59:00,90.858,90.88,90.837,90.867,148599996.0
2006-12-04 15:00:00,90.86,90.898,90.86,90.895,98399999.0
2006-12-04 15:01:00,90.892,90.895,90.868,90.878,222600001.0
2006-12-04 15:02:00,90.885,90.902,90.841,90.855,216899997.0
2006-12-04 15:03:00,90.865,90.915,90.848,90.893,172699998.0
2006-12-04 15:04:00,90.888,90.909,90.878,90.899,158900001.0
2006-12-04 15:05:00,90.881,90.9,90.834,90.892,194300000.0
2006-12-04 15:06:00,90.868,90.886,90.818,90.884,146200000.0
2006-12-04 15:07:00,90.895,90.903,90.842,90.842,216599999.0
2006-12-04 15:08:00,90.896,90.931,90.887,90.911,253800004.0
2006-12-04 15:09:00,90.93,90.964,90.93,90.956,186900002.0
2006-12-04 15:10:00,90.951,90.97,90.94,90.949,207500003.0
2006-12-04 15:11:00,90.927,90.951,90.905,90.951,144599999.0
2006-12-04 15:12:00,90.937,90.966,90.923,90.966,227700001.0
2006-12-04 15:13:00,90.961,90.997,90.95,90.976,204200000.0
2006-12-04 15:14:00,90.985,91.011,90.978,90.997,112400000.0
2006-12-04 15:15:00,90.973,91.001,90.973,90.995,163300001.0
2006-12-04 15:16:00,90.978,90.998,90.962,90.972,171299998.0
2006-12-04 15:17:00,90.962,90.977,90.941,90.951,196399999.0
2006-12-04 15:18:00,90.928,90.959,90.892,90.939,218899999.0
2006-12-04 15:19:00,90.966,90.982,90.939,90.965,204000000.0
2006-12-04 15:20:00,90.969,90.994,90.962,90.984,218100001.0
2006-12-04 15:21:00,90.954,90.998,90.942,90.994,248399999.0
2006-12-04 15:22:00,90.98,91.011,90.968,91.011,134400001.0
2006-12-04 15:23:00,90.982,91.008,90.982,90.994,153399996.0
2006-12-04 15:24:00,90.998,90.998,90.948,90.967,194199999.0
2006-12-04 15:25:00,90.995,90.997,90.972,90.984,130600000.0
2006-12-04 15:26:00,90.997,91.003,90.964,90.968,275099999.0
2006-12-04 15:27:00,91.0,91.004,90.969,91.001,151199999.0
2006-12-04 15:28:00,90.983,91.003,90.979,90.993,133000000.0
2006-12-04 15:29:00,90.987,90.998,90.959,90.988,247699999.0
2006-12-04 15:30:00,91.0,91.01,90.966,90.969,131700000.0
2006-12-04 15:31:00,90.983,91.002,90.973,90.988,253699997.0
2006-12-04 15:32:00,90.993,91.002,90.977,90.984,50699998.0
2006-12-04 15:33:00,90.989,91.019,90.989,91.006,227299998.0
2006-12-04 15:34:00,91.019,91.03,91.003,91.016,148899999.0
2006-12-04 15:35:00,91.01,91.038,91.01,91.031,178699999.0
2006-12-04 15:36:00,91.018,91.018,90.989,91.0,147500000.0
2006-12-04 15:37:00,91.012,91.024,90.996,91.007,282699997.0
2006-12-04 15:38:00,90.994,91.017,90.976,91.003,154900002.0
2006-12-04 15:39:00,91.006,91.026,91.006,91.023,217200000.0
2006-12-04 15:40:00,91.002,91.021,90.937,91.02,176500000.0
2006-12-04 15:41:00,90.995,91.034,90.995,91.027,153500000.0
2006-12-04 15:42:00,91.02,91.032,90.961,90.961,158600002.0
2006-12-04 15:43:00,91.015,91.033,90.994,91.003,365900002.0
2006-12-04 15:44:00,90.999,91.035,90.987,91.003,192399998.0
2006-12-04 15:45:00,91.012,91.012,90.973,90.973,253499996.0
2006-12-04 15:46:00,90.993,90.993,90.96,90.973,252599996.0
2006-12-04 15:47:00,91.008,91.008,90.935,90.965,233900000.0
2006-12-04 15:48:00,91.01,91.026,90.988,91.01,125599999.0
2006-12-04 15:49:00,91.011,91.011,90.942,90.96,207700001.0
2006-12-04 15:50:00,90.971,90.985,90.955,90.975,115199999.0
2006-12-04 15:51:00,90.958,90.96,90.915,90.915,205599998.0
2006-12-04 15:52:00,90.979,90.979,90.951,90.958,241600001.0
2006-12-04 15:53:00,90.958,90.976,90.948,90.959,190299999.0
2006-12-04 15:54:00,90.938,90.959,90.912,90.933,203500003.0
2006-12-04 15:55:00,90.915,90.968,90.914,90.965,135499999.0
2006-12-04 15:56:00,90.957,90.983,90.957,90.979,168800000.0
2006-12-04 15:57:00,90.977,90.987,90.962,90.964,131399999.0
2006-12-04 15:58:00,90.972,90.998,90.968,90.985,161899998.0
2006-12-04 15:59:00,90.984,90.992,90.961,90.963,144699999.0
2006-12-04 16:00:00,90.971,90.991,90.956,90.956,246499999.0
2006-12-04 16:01:00,90.973,90.973,90.935,90.942,125100000.0
2006-12-04 16:02:00,90.937,90.965,90.937,90.958,156000002.0
2006-12-04 16:03:00,90.921,90.963,90.901,90.963,140099998.0
2006-12-04 16:04:00,90.955,90.97,90.927,90.943,179800000.0
2006-12-04 16:05:00,90.96,90.96,90.928,90.94,173399999.0
2006-12-04 16:06:00,90.932,90.958,90.932,90.952,164600000.0
2006-12-04 16:07:00,90.935,90.96,90.933,90.96,156100000.0
2006-12-04 16:08:00,90.943,90.982,90.943,90.959,194900000.0
2006-12-04 16:09:00,90.972,90.994,90.96,90.976,258299997.0
2006-12-04 16:10:00,90.98,90.982,90.943,90.976,201299997.0
2006-12-04 16:11:00,90.953,90.979,90.946,90.96,178699998.0
2006-12-04 16:12:00,90.969,90.983,90.957,90.965,61700000.0
2006-12-04 16:13:00,90.968,90.991,90.963,90.968,280899996.0
2006-12-04 16:14:00,90.952,90.961,90.919,90.939,194100001.0
2006-12-04 16:15:00,90.949,90.977,90.944,90.955,214100000.0
2006-12-04 16:16:00,90.96,90.97,90.945,90.954,172900001.0
2006-12-04 16:17:00,90.959,90.959,90.893,90.942,301100005.0
2006-12-04 16:18:00,90.965,90.975,90.955,90.955,140599998.0
2006-12-04 16:19:00,90.972,90.989,90.962,90.977,82900001.0
2006-12-04 16:20:00,90.977,90.977,90.944,90.948,188900000.0
2006-12-04 16:21:00,90.948,90.985,90.946,90.965,287299998.0
2006-12-04 16:22:00,90.977,91.0,90.956,90.967,162200002.0
2006-12-04 16:23:00,90.964,90.964,90.929,90.939,225200001.0
2006-12-04 16:24:00,90.938,90.957,90.931,90.957,137299998.0
2006-12-04 16:25:00,90.969,90.991,90.948,90.982,246099998.0
2006-12-04 16:26:00,90.985,90.985,90.949,90.961,161100000.0
2006-12-04 16:27:00,90.985,90.985,90.927,90.961,322700003.0
2006-12-04 16:28:00,90.961,90.979,90.953,90.965,184299996.0
2006-12-04 16:29:00,90.946,90.963,90.932,90.945,152199999.0
2006-12-04 16:30:00,90.941,90.942,90.884,90.893,234099997.0
2006-12-04 16:31:00,90.913,90.933,90.896,90.928,221999998.0
2006-12-04 16:32:00,90.936,90.958,90.907,90.907,183700002.0
2006-12-04 16:33:00,90.895,90.924,90.895,90.909,117000000.0
2006-12-04 16:34:00,90.882,90.907,90.88,90.897,122199998.0
2006-12-04 16:35:00,90.875,90.893,90.865,90.879,169100000.0
2006-12-04 16:36:00,90.863,90.901,90.854,90.87,97600000.0
2006-12-04 16:37:00,90.88,90.88,90.851,90.857,150499999.0
2006-12-04 16:38:00,90.863,90.883,90.851,90.869,191400000.0
2006-12-04 16:39:00,90.88,90.924,90.88,90.915,214900001.0
2006-12-04 16:40:00,90.927,90.927,90.846,90.896,263599998.0
2006-12-04 16:41:00,90.933,90.954,90.908,90.927,166099998.0
2006-12-04 16:42:00,90.912,90.931,90.894,90.931,206500002.0
2006-12-04 16:43:00,90.921,90.929,90.905,90.911,176999996.0
2006-12-04 16:44:00,90.909,90.931,90.902,90.902,241800002.0
2006-12-04 16:45:00,90.887,90.908,90.877,90.908,309200001.0
2006-12-04 16:46:00,90.893,90.912,90.872,90.872,90300000.0
2006-12-04 16:47:00,90.877,90.878,90.848,90.855,143200001.0
2006-12-04 16:48:00,90.843,90.869,90.832,90.832,201200001.0
2006-12-04 16:49:00,90.853,90.855,90.829,90.83,184100001.0
2006-12-04 16:50:00,90.846,90.853,90.809,90.817,140100000.0
2006-12-04 16:51:00,90.803,90.84,90.793,90.84,160900000.0
2006-12-04 16:52:00,90.821,90.84,90.807,90.827,247099996.0
2006-12-04 16:53:00,90.795,90.827,90.781,90.827,260899996.0
2006-12-04 16:54:00,90.792,90.818,90.792,90.804,78200001.0
2006-12-04 16:55:00,90.805,90.837,90.784,90.797,204400001.0
2006-12-04 16:56:00,90.8,90.811,90.78,90.8,149599998.0
2006-12-04 16:57:00,90.788,90.812,90.776,90.812,255800000.0
2006-12-04 16:58:00,90.786,90.815,90.759,90.808,150900001.0
2006-12-04 16:59:00,90.825,90.84,90.812,90.823,113700000.0
2006-12-04 17:00:00,90.816,90.831,90.796,90.811,145599999.0
2006-12-04 17:01:00,90.819,90.828,90.8,90.818,147200000.0
2006-12-04 17:02:00,90.826,90.855,90.826,90.852,202600001.0
2006-12-04 17:03:00,90.84,90.855,90.801,90.823,247399998.0
2006-12-04 17:04:00,90.834,90.844,90.818,90.818,247800002.0
2006-12-04 17:05:00,90.818,90.837,90.812,90.822,118799998.0
2006-12-04 17:06:00,90.82,90.844,90.82,90.844,110299997.0
2006-12-04 17:07:00,90.83,90.83,90.79,90.815,128099998.0
2006-12-04 17:08:00,90.838,90.845,90.813,90.83,130500001.0
2006-12-04 17:09:00,90.836,90.839,90.801,90.801,152600002.0
2006-12-04 17:10:00,90.798,90.835,90.795,90.835,131600001.0
2006-12-04 17:11:00,90.798,90.835,90.786,90.819,233899996.0
2006-12-04 17:12:00,90.837,90.852,90.825,90.835,130199999.0
2006-12-04 17:13:00,90.79,90.828,90.782,90.802,197200002.0
2006-12-04 17:14:00,90.841,90.869,90.839,90.868,134899998.0
2006-12-04 17:15:00,90.877,90.879,90.83,90.858,256100005.0
2006-12-04 17:16:00,90.884,90.906,90.884,90.9,175900002.0
2006-12-04 17:17:00,90.902,90.912,90.878,90.878,133200001.0
2006-12-04 17:18:00,90.895,90.911,90.886,90.905,201000000.0
2006-12-04 17:19:00,90.879,90.881,90.844,90.857,109200000.0
2006-12-04 17:20:00,90.841,90.887,90.835,90.887,147000000.0
2006-12-04 17:21:00,90.877,90.892,90.837,90.885,148099999.0
2006-12-04 17:22:00,90.873,90.89,90.842,90.873,223599997.0
2006-12-04 17:23:00,90.875,90.893,90.853,90.88,202399998.0
2006-12-04 17:24:00,90.858,90.885,90.828,90.876,173200000.0
2006-12-04 17:25:00,90.875,90.878,90.818,90.82,243100000.0
2006-12-04 17:26:00,90.887,90.9,90.874,90.879,116699998.0
2006-12-04 17:27:00,90.899,90.906,90.853,90.902,198100000.0
2006-12-04 17:28:00,90.884,90.895,90.858,90.875,81600000.0
2006-12-04 17:29:00,90.874,90.904,90.865,90.904,226199996.0
2006-12-04 17:30:00,90.885,90.906,90.882,90.906,250300000.0
2006-12-04 17:31:00,90.882,90.909,90.874,90.894,164299999.0
2006-12-04 17:32:00,90.897,90.91,90.884,90.894,122600000.0
2006-12-04 17:33:00,90.862,90.884,90.839,90.872,227299999.0
2006-12-04 17:34:00,90.874,90.907,90.874,90.889,133700001.0
2006-12-04 17:35:00,90.878,90.903,90.875,90.9,185700002.0
2006-12-04 17:36:00,90.868,90.869,90.832,90.853,187000001.0
2006-12-04 17:37:00,90.892,90.918,90.884,90.905,172300002.0
2006-12-04 17:38:00,90.901,90.923,90.898,90.918,304200004.0
2006-12-04 17:39:00,90.913,90.93,90.863,90.904,158300000.0
2006-12-04 17:40:00,90.933,90.948,90.921,90.948,197399997.0
2006-12-04 17:41:00,90.897,90.925,90.867,90.898,291000002.0
2006-12-04 17:42:00,90.889,90.889,90.842,90.843,134899999.0
2006-12-04 17:43:00,90.907,90.931,90.892,90.913,300499995.0
2006-12-04 17:44:00,90.901,90.912,90.874,90.899,246300000.0
2006-12-04 17:45:00,90.896,90.921,90.881,90.897,210899998.0
2006-12-04 17:46:00,90.913,90.931,90.897,90.897,142300001.0
2006-12-04 17:47:00,90.902,90.911,90.855,90.873,117899999.0
2006-12-04 17:48:00,90.884,90.911,90.884,90.905,158500000.0
2006-12-04 17:49:00,90.883,90.907,90.824,90.834,181899998.0
2006-12-04 17:50:00,90.891,90.93,90.891,90.919,258900000.0
2006-12-04 17:51:00,90.886,90.915,90.853,90.915,307599996.0
2006-12-04 17:52:00,90.896,90.921,90.881,90.912,176900001.0
2006-12-04 17:53:00,90.912,90.924,90.876,90.904,288600003.0
2006-12-04 17:54:00,90.93,90.945,90.876,90.926,295500001.0
2006-12-04 17:55:00,90.905,90.944,90.904,90.938,166700000.0
2006-12-04 17:56:00,90.928,90.947,90.921,90.923,257600001.0
2006-12-04 17:57:00,90.932,90.943,90.912,90.925,278700002.0
2006-12-04 17:58:00,90.918,90.938,90.888,90.905,187900000.0
2006-12-04 17:59:00,90.917,90.937,90.902,90.902,249600003.0
2006-12-04 18:00:00,90.849,90.931,90.849,90.922,145300000.0
2006-12-04 18:01:00,90.924,90.932,90.903,90.911,1181099996.0
2006-12-04 18:02:00,90.932,90.932,90.869,90.887,2115099990.0
2006-12-04 18:03:00,90.872,90.922,90.872,90.919,1928699994.0
2006-12-04 18:04:00,90.9,90.918,90.886,90.906,1529799998.0
2006-12-04 18:05:00,90.91,90.935,90.895,90.916,1991399997.0
2006-12-04 18:06:00,90.937,90.95,90.914,90.948,1675800004.0
2006-12-04 18:07:00,90.92,90.941,90.876,90.923,2037700002.0
2006-12-04 18:08:00,91.09,91.13,91.09,91.12,1697899990.0
2006-12-04 18:09:00,90.96,90.986,90.942,90.945,1697899990.0
2006-12-04 18:10:00,90.933,90.967,90.912,90.923,1820500000.0
2006-12-04 18:11:00,90.925,90.98,90.905,90.96,948200003.0
2006-12-04 18:12:00,90.993,91.019,90.922,90.938,1114399991.0
2006-12-04 18:13:00,90.962,91.006,90.927,90.998,1605099997.0
2006-12-04 18:14:00,91.002,91.013,90.972,91.003,1690599996.0
2006-12-04 18:15:00,91.11,91.15,91.11,91.13,720699998.0
2006-12-04 18:16:00,91.15,91.15,91.08,91.08,720699998.0
2006-12-04 18:17:00,90.967,90.988,90.95,90.96,720699998.0
2006-12-04 18:18:00,90.972,91.005,90.958,90.983,1195699989.0
2006-12-04 18:19:00,90.997,91.016,90.979,90.996,2026099988.0
2006-12-04 18:20:00,90.994,91.002,90.97,90.972,1472199994.0
2006-12-04 18:21:00,91.002,91.023,90.982,90.992,1732499999.0
2006-12-04 18:22:00,91.015,91.018,90.992,91.01,1693600000.0
2006-12-04 18:23:00,91.08,91.08,91.06,91.08,1782999996.0
2006-12-04 18:24:00,90.99,91.007,90.975,91.007,1782999996.0
2006-12-04 18:25:00,91.06,91.08,91.06,91.08,1495400002.0
2006-12-04 18:26:00,90.999,91.028,90.993,91.02,1495400002.0
2006-12-04 18:27:00,90.954,91.035,90.943,90.948,1196599996.0
2006-12-04 18:28:00,91.019,91.03,90.986,90.986,1281599995.0
2006-12-04 18:29:00,90.993,91.016,90.986,91.003,1405700008.0
2006-12-04 18:30:00,90.999,90.999,90.937,90.937,638399994.0
2006-12-04 18:31:00,90.951,90.995,90.925,90.977,950400001.0
2006-12-04 18:32:00,90.983,91.02,90.971,90.998,1695300002.0
2006-12-04 18:33:00,90.992,91.013,90.977,90.996,1767000005.0
2006-12-04 18:34:00,91.001,91.013,90.98,90.981,1502800001.0
2006-12-04 18:35:00,90.998,91.014,90.972,91.011,1542600001.0
2006-12-04 18:36:00,91.003,91.026,90.991,91.008,1751499997.0
2006-12-04 18:37:00,91.002,91.026,90.996,91.024,1226100002.0
2006-12-04 18:38:00,91.027,91.038,90.953,90.953,855699997.0
2006-12-04 18:39:00,91.009,91.036,91.005,91.036,345200003.0
2006-12-04 18:40:00,91.03,91.041,91.005,91.015,873499997.0
2006-12-04 18:41:00,91.024,91.041,91.004,91.019,730600002.0
2006-12-04 18:42:00,91.016,91.041,91.0,91.018,787600001.0
2006-12-04 18:43:00,90.966,91.038,90.965,90.965,1380999995.0
2006-12-04 18:44:00,91.012,91.027,90.982,91.004,771499992.0
2006-12-04 18:45:00,90.99,91.018,90.952,90.971,1051000000.0
2006-12-04 18:46:00,90.962,91.004,90.948,90.981,619899998.0
2006-12-04 18:47:00,90.989,90.989,90.942,90.972,623399995.0
2006-12-04 18:48:00,90.983,90.997,90.937,90.974,592200003.0
2006-12-04 18:49:00,91.011,91.015,90.983,90.995,835799993.0
2006-12-04 18:50:00,91.0,91.023,90.985,91.0,963700005.0
2006-12-04 18:51:00,90.983,91.02,90.96,90.973,483500001.0
2006-12-04 18:52:00,91.004,91.027,90.956,91.027,810799998.0
2006-12-04 18:53:00,91.028,91.028,90.983,90.985,744200004.0
2006-12-04 18:54:00,90.993,91.025,90.962,90.968,873199999.0
2006-12-04 18:55:00,91.001,91.02,90.988,91.006,1048699994.0
2006-12-04 18:56:00,90.969,91.005,90.948,90.973,670299992.0
2006-12-04 18:57:00,90.972,91.011,90.945,90.989,491400000.0
2006-12-04 18:58:00,90.977,91.032,90.958,91.01,1055099991.0
2006-12-04 18:59:00,91.042,91.042,90.993,91.016,775899998.0
2006-12-04 19:00:00,91.02,91.073,90.998,91.064,831399996.0
2006-12-04 19:01:00,91.06,91.067,91.002,91.014,576700005.0
2006-12-04 19:02:00,90.997,91.066,90.984,91.066,281499998.0
2006-12-04 19:03:00,91.074,91.09,91.061,91.07,699400004.0
2006-12-04 19:04:00,91.082,91.098,91.067,91.086,817099991.0
2006-12-04 19:05:00,91.097,91.116,91.089,91.089,347200000.0
2006-12-04 19:06:00,91.079,91.098,91.02,91.036,488100006.0
2006-12-04 19:07:00,91.072,91.1,91.034,91.034,1274299999.0
2006-12-04 19:08:00,91.105,91.105,91.038,91.065,812200001.0
2006-12-04 19:09:00,91.071,91.112,91.071,91.11,538599994.0
2006-12-04 19:10:00,91.11,91.11,91.057,91.076,602299999.0
2006-12-04 19:11:00,91.083,91.112,91.083,91.107,205700000.0
2006-12-04 19:12:00,91.098,91.101,91.052,91.101,322699998.0
2006-12-04 19:13:00,91.081,91.103,91.073,91.1,345399997.0
2006-12-04 19:14:00,91.105,91.108,91.058,91.087,571999999.0
2006-12-04 19:15:00,91.101,91.127,91.097,91.127,579099999.0
2006-12-04 19:16:00,91.091,91.114,91.042,91.052,342500001.0
2006-12-04 19:17:00,91.091,91.091,91.038,91.066,613899998.0
2006-12-04 19:18:00,91.069,91.084,91.017,91.05,413900000.0
2006-12-04 19:19:00,91.066,91.085,91.055,91.072,551500003.0
2006-12-04 19:20:00,91.065,91.08,91.017,91.064,386900001.0
2006-12-04 19:21:00,91.063,91.076,91.04,91.057,340899997.0
2006-12-04 19:22:00,91.051,91.06,90.992,91.041,279699998.0
2006-12-04 19:23:00,91.074,91.075,91.041,91.055,1297599997.0
2006-12-04 19:24:00,91.029,91.066,90.997,91.047,537999999.0
2006-12-04 19:25:00,91.058,91.072,91.03,91.03,946500005.0
2006-12-04 19:26:00,91.053,91.054,90.996,91.022,1345200000.0
2006-12-04 19:27:00,91.028,91.06,91.012,91.057,1118599998.0
2006-12-04 19:28:00,91.053,91.053,90.992,91.03,544399998.0
2006-12-04 19:29:00,91.047,91.052,90.983,91.036,758800001.0
2006-12-04 19:30:00,91.057,91.066,91.004,91.034,911599993.0
2006-12-04 19:31:00,91.067,91.081,91.051,91.065,572599991.0
2006-12-04 19:32:00,91.063,91.082,91.024,91.033,641299998.0
2006-12-04 19:33:00,91.093,91.103,91.066,91.086,601399997.0
2006-12-04 19:34:00,91.084,91.084,91.03,91.063,793399994.0
2006-12-04 19:35:00,91.09,91.09,91.015,91.052,732900000.0
2006-12-04 19:36:00,91.081,91.109,91.049,91.099,506399995.0
2006-12-04 19:37:00,91.107,91.107,91.054,91.079,219799998.0
2006-12-04 19:38:00,91.094,91.121,91.059,91.064,986599990.0
2006-12-04 19:39:00,91.069,91.099,91.046,91.078,767599999.0
2006-12-04 19:40:00,91.075,91.098,91.053,91.094,674799997.0
2006-12-04 19:41:00,91.078,91.102,91.049,91.097,1110599985.0
2006-12-04 19:42:00,91.082,91.113,91.078,91.079,597399999.0
2006-12-04 19:43:00,91.064,91.09,91.043,91.087,307099999.0
2006-12-04 19:44:00,91.073,91.104,91.044,91.068,397299998.0
2006-12-04 19:45:00,91.066,91.108,91.046,91.108,500700004.0
2006-12-04 19:46:00,91.089,91.098,91.039,91.039,438200000.0
2006-12-04 19:47:00,91.084,91.105,91.068,91.086,111200000.0
2006-12-04 19:48:00,91.091,91.097,91.038,91.07,798400001.0
2006-12-04 19:49:00,91.079,91.097,91.063,91.066,658799999.0
2006-12-04 19:50:00,91.081,91.087,91.024,91.087,372400002.0
2006-12-04 19:51:00,91.067,91.105,91.041,91.075,281099999.0
2006-12-04 19:52:00,91.092,91.094,91.038,91.067,548400002.0
2006-12-04 19:53:00,91.1,91.1,91.037,91.079,674800003.0
2006-12-04 19:54:00,91.069,91.114,91.067,91.082,1015800005.0
2006-12-04 19:55:00,91.073,91.081,91.025,91.04,394899997.0
2006-12-04 19:56:00,91.059,91.069,91.024,91.024,357000000.0
2006-12-04 19:57:00,91.069,91.07,91.018,91.051,484999993.0
2006-12-04 19:58:00,91.069,91.083,91.023,91.035,713099996.0
2006-12-04 19:59:00,91.064,91.07,91.016,91.07,661999994.0
2006-12-04 20:00:00,91.039,91.069,91.024,91.024,301899999.0
2006-12-04 20:01:00,91.048,91.079,91.048,91.068,448900000.0
2006-12-04 20:02:00,91.061,91.069,91.017,91.039,648299999.0
2006-12-04 20:03:00,90.997,91.058,90.997,91.058,399200003.0
2006-12-04 20:04:00,91.04,91.056,91.0,91.029,379700000.0
2006-12-04 20:05:00,91.004,91.067,90.991,91.06,529200004.0
2006-12-04 20:06:00,91.045,91.068,91.017,91.068,1053500000.0
2006-12-04 20:07:00,91.044,91.067,90.998,91.025,720000002.0
2006-12-04 20:08:00,91.019,91.059,90.99,91.041,391100000.0
2006-12-04 20:09:00,91.023,91.055,90.994,91.023,517399997.0
2006-12-04 20:10:00,91.022,91.052,90.993,91.052,727999999.0
2006-12-04 20:11:00,91.041,91.068,91.041,91.056,857899998.0
2006-12-04 20:12:00,91.058,91.058,90.995,91.017,1303700003.0
2006-12-04 20:13:00,91.043,91.043,90.976,91.008,617299995.0
2006-12-04 20:14:00,91.032,91.05,90.999,91.05,500299998.0
2006-12-04 20:15:00,91.016,91.087,91.01,91.061,838200002.0
2006-12-04 20:16:00,91.087,91.087,91.044,91.047,665999996.0
2006-12-04 20:17:00,91.073,91.074,91.028,91.029,356899994.0
2006-12-04 20:18:00,91.067,91.068,91.029,91.051,199000001.0
2006-12-04 20:19:00,91.067,91.067,91.005,91.042,268100000.0
2006-12-04 20:20:00,91.037,91.064,90.998,91.064,768900000.0
2006-12-04 20:21:00,91.01,91.061,91.01,91.025,575499995.0
2006-12-04 20:22:00,91.023,91.072,91.023,91.058,800199999.0
2006-12-04 20:23:00,91.065,91.067,91.044,91.053,455799999.0
2006-12-04 20:24:00,91.033,91.05,91.012,91.042,409699998.0
2006-12-04 20:25:00,91.042,91.052,91.019,91.027,735900004.0
2006-12-04 20:26:00,91.046,91.046,90.996,91.012,492599996.0
2006-12-04 20:27:00,91.006,91.048,90.998,91.04,316500002.0
2006-12-04 20:28:00,91.007,91.059,91.0,91.041,1104700004.0
2006-12-04 20:29:00,91.042,91.043,90.983,91.019,1640699995.0
2006-12-04 20:30:00,91.016,91.036,90.986,90.998,1644200002.0
2006-12-04 20:31:00,91.032,91.051,90.996,91.001,1021999999.0
2006-12-04 20:32:00,91.043,91.043,90.98,91.031,1202600003.0
2006-12-04 20:33:00,91.033,91.046,90.998,91.024,724700001.0
2006-12-04 20:34:00,91.025,91.038,91.005,91.036,432900002.0
2006-12-04 20:35:00,91.024,91.055,90.995,91.038,301700000.0
2006-12-04 20:36:00,91.024,91.056,90.99,91.043,478799999.0
2006-12-04 20:37:00,91.02,91.061,91.006,91.054,448599999.0
2006-12-04 20:38:00,91.019,91.056,90.982,91.056,930499997.0
2006-12-04 20:39:00,91.05,91.075,91.048,91.063,720899993.0
2006-12-04 20:40:00,91.016,91.057,90.985,91.003,1416499992.0
2006-12-04 20:41:00,91.018,91.052,90.999,91.006,986000005.0
2006-12-04 20:42:00,91.043,91.061,91.021,91.046,1089899990.0
2006-12-04 20:43:00,91.057,91.074,91.045,91.047,1059000000.0
2006-12-04 20:44:00,91.059,91.059,91.012,91.037,782300004.0
2006-12-04 20:45:00,91.069,91.069,91.014,91.026,648000004.0
2006-12-04 20:46:00,91.058,91.058,90.997,91.024,565499994.0
2006-12-04 20:47:00,91.043,91.06,91.019,91.06,1122299999.0
2006-12-04 20:48:00,91.059,91.059,91.003,91.018,758400006.0
2006-12-04 20:49:00,91.023,91.063,91.007,91.037,486799996.0
2006-12-04 20:50:00,91.058,91.058,91.007,91.014,1015699993.0
2006-12-04 20:51:00,91.022,91.073,91.012,91.024,667099999.0
2006-12-04 20:52:00,91.041,91.069,91.002,91.056,366099995.0
2006-12-04 20:53:00,91.036,91.057,90.987,91.044,1129999995.0
2006-12-04 20:54:00,91.01,91.038,90.993,91.008,394999996.0
2006-12-04 20:55:00,91.031,91.05,90.985,90.999,1070699996.0
2006-12-04 20:56:00,90.993,91.051,90.992,91.019,833999998.0
2006-12-04 20:57:00,91.036,91.048,91.016,91.019,661199996.0
2006-12-04 20:58:00,91.018,91.049,90.979,91.022,1333699995.0
2006-12-04 20:59:00,91.006,91.033,90.98,91.018,1193899995.0
2006-12-04 21:00:00,91.035,91.043,90.984,91.034,1254099999.0
2006-12-04 21:01:00,91.037,91.043,90.977,90.977,922499999.0
2006-12-04 21:02:00,90.983,91.039,90.983,91.039,452899999.0
2006-12-04 21:03:00,91.021,91.047,90.99,91.044,413699996.0
2006-12-04 21:04:00,91.015,91.039,90.966,90.966,290200000.0
2006-12-04 21:05:00,90.964,91.057,90.964,91.039,592599997.0
2006-12-04 21:06:00,91.003,91.037,90.98,90.998,589100000.0
2006-12-04 21:07:00,91.03,91.045,90.991,91.038,745200001.0
2006-12-04 21:08:00,91.041,91.044,91.001,91.022,924999996.0
2006-12-04 21:09:00,91.042,91.042,90.991,91.008,189200000.0
2006-12-04 21:10:00,91.023,91.024,90.959,90.994,845499996.0
2006-12-04 21:11:00,91.026,91.026,90.969,90.975,562699999.0
2006-12-04 21:12:00,91.024,91.053,91.024,91.05,298900002.0
2006-12-04 21:13:00,91.018,91.042,90.995,91.01,362999999.0
2006-12-04 21:14:00,91.036,91.053,91.024,91.043,572899994.0
2006-12-04 21:15:00,90.989,91.043,90.989,91.043,787999994.0
2006-12-04 21:16:00,91.038,91.065,91.003,91.027,767799996.0
2006-12-04 21:17:00,91.018,91.039,90.974,91.009,965100002.0
2006-12-04 21:18:00,91.012,91.057,90.988,91.057,786899992.0
2006-12-04 21:19:00,91.037,91.056,91.011,91.025,703999996.0
2006-12-04 21:20:00,91.044,91.064,91.011,91.064,1268000004.0
2006-12-04 21:21:00,91.058,91.086,91.055,91.081,744199997.0
2006-12-04 21:22:00,91.082,91.082,91.041,91.047,918800002.0
2006-12-04 21:23:00,91.037,91.064,91.014,91.025,778999988.0
2006-12-04 21:24:00,91.057,91.062,91.008,91.035,924199990.0
2006-12-04 21:25:00,91.06,91.076,91.036,91.054,1163000002.0
2006-12-04 21:26:00,91.064,91.064,91.005,91.034,362000002.0
2006-12-04 21:27:00,91.076,91.08,91.057,91.06,499499999.0
2006-12-04 21:28:00,91.061,91.061,91.007,91.008,319699997.0
2006-12-04 21:29:00,91.062,91.073,91.013,91.055,576899995.0
2006-12-04 21:30:00,91.037,91.065,91.015,91.04,328000001.0
2006-12-04 21:31:00,91.058,91.073,91.03,91.066,424100001.0
2006-12-04 21:32:00,91.062,91.062,90.997,91.024,447399993.0
2006-12-04 21:33:00,91.02,91.054,90.994,91.001,487399997.0
2006-12-04 21:34:00,91.058,91.058,91.018,91.023,195199997.0
2006-12-04 21:35:00,91.035,91.051,91.026,91.044,399200001.0
2006-12-04 21:36:00,91.004,91.055,90.989,91.019,526599994.0
2006-12-04 21:37:00,91.026,91.071,91.015,91.021,508399998.0
2006-12-04 21:38:00,91.044,91.065,91.039,91.065,177099996.0
2006-12-04 21:39:00,91.038,91.064,90.99,90.993,413099999.0
2006-12-04 21:40:00,91.043,91.054,91.004,91.029,390000002.0
2006-12-04 21:41:00,91.047,91.071,91.019,91.043,402399996.0
2006-12-04 21:42:00,91.031,91.058,90.999,91.048,329299999.0
2006-12-04 21:43:00,91.067,91.067,91.027,91.044,431100004.0
2006-12-04 21:44:00,91.039,91.079,91.039,91.07,962900006.0
2006-12-04 21:45:00,91.065,91.069,91.038,91.045,469100003.0
2006-12-04 21:46:00,91.053,91.055,91.033,91.038,279399995.0
2006-12-04 21:47:00,91.038,91.057,91.032,91.057,437499999.0
2006-12-04 21:48:00,91.04,91.055,91.013,91.045,736400005.0
2006-12-04 21:49:00,91.013,91.038,90.986,90.986,191300002.0
2006-12-04 21:50:00,91.042,91.07,91.024,91.048,96700000.0
2006-12-04 21:51:00,91.079,91.09,91.038,91.068,428399997.0
2006-12-04 21:52:00,91.077,91.094,91.062,91.075,168299999.0
2006-12-04 21:53:00,91.061,91.068,91.019,91.053,485100000.0
2006-12-04 21:54:00,91.058,91.069,91.032,91.04,262499999.0
2006-12-04 21:55:00,91.065,91.084,91.047,91.075,156900001.0
2006-12-04 21:56:00,91.05,91.102,91.033,91.085,296900001.0
2006-12-04 21:57:00,91.079,91.103,91.064,91.083,155499999.0
2006-12-04 21:58:00,91.068,91.071,91.043,91.044,123599998.0
2006-12-04 21:59:00,91.096,91.099,91.069,91.079,414800001.0
2006-12-04 22:00:00,91.067,91.093,91.041,91.093,521699996.0
2006-12-04 22:01:00,91.085,91.092,91.037,91.058,578400002.0
2006-12-04 22:02:00,91.083,91.114,91.082,91.114,789499999.0
2006-12-04 22:03:00,91.108,91.108,91.044,91.044,291300001.0
2006-12-04 22:04:00,91.085,91.108,91.071,91.098,660999996.0
2006-12-04 22:05:00,91.064,91.11,91.06,91.105,151699999.0
2006-12-04 22:06:00,91.093,91.114,91.088,91.102,198099996.0
2006-12-04 22:07:00,91.073,91.1,91.041,91.05,499099995.0
2006-12-04 22:08:00,91.073,91.093,91.068,91.089,203000004.0
2006-12-04 22:09:00,91.037,91.089,91.027,91.061,282099998.0
2006-12-04 22:10:00,91.111,91.111,91.056,91.075,208500000.0
2006-12-04 22:11:00,91.094,91.097,91.043,91.043,382600001.0
2006-12-04 22:12:00,91.064,91.088,91.034,91.087,454700000.0
2006-12-04 22:13:00,91.091,91.103,91.037,91.072,403399995.0
2006-12-04 22:14:00,91.076,91.103,91.072,91.09,203600000.0
2006-12-04 22:15:00,91.096,91.096,91.039,91.073,310699995.0
2006-12-04 22:16:00,91.08,91.096,91.039,91.096,506099996.0
2006-12-04 22:17:00,91.07,91.102,91.06,91.098,317399998.0
2006-12-04 22:18:00,91.088,91.091,91.035,91.065,314299999.0
2006-12-04 22:19:00,91.08,91.08,91.025,91.034,289799996.0
2006-12-04 22:20:00,91.054,91.08,91.03,91.045,255499999.0
2006-12-04 22:21:00,91.075,91.09,91.05,91.065,308299997.0
2006-12-04 22:22:00,91.065,91.082,91.052,91.066,201800000.0
2006-12-04 22:23:00,91.061,91.068,91.003,91.048,416500001.0
2006-12-04 22:24:00,91.03,91.064,91.01,91.055,235699997.0
2006-12-04 22:25:00,91.04,91.047,91.013,91.013,309100000.0
2006-12-04 22:26:00,91.004,91.053,90.983,91.029,146500000.0
2006-12-04 22:27:00,91.033,91.054,90.99,91.022,686000004.0
2006-12-04 22:28:00,91.045,91.05,91.017,91.05,258400001.0
2006-12-04 22:29:00,91.057,91.063,90.997,91.027,200400000.0
2006-12-04 22:30:00,91.049,91.049,90.996,91.001,191600001.0
2006-12-04 22:31:00,91.03,91.052,90.981,91.052,547799999.0
2006-12-04 22:32:00,91.05,91.076,91.04,91.058,314900001.0
2006-12-04 22:33:00,91.009,91.068,91.002,91.068,576200002.0
2006-12-04 22:34:00,91.07,91.07,91.031,91.036,641199999.0
2006-12-04 22:35:00,91.05,91.056,91.03,91.035,211299998.0
2006-12-04 22:36:00,91.043,91.047,90.999,91.026,346799994.0
2006-12-04 22:37:00,91.065,91.086,91.048,91.059,301600000.0
2006-12-04 22:38:00,91.034,91.08,91.016,91.08,133300000.0
2006-12-04 22:39:00,91.07,91.088,91.037,91.078,283500000.0
2006-12-04 22:40:00,91.047,91.071,91.003,91.047,306899998.0
2006-12-04 22:41:00,91.07,91.082,91.048,91.066,289099998.0
2006-12-04 22:42:00,91.061,91.061,91.015,91.056,249100000.0
2006-12-04 22:43:00,91.056,91.069,90.999,91.052,245999999.0
2006-12-04 22:44:00,91.051,91.057,90.992,91.01,414300004.0
2006-12-04 22:45:00,91.039,91.075,91.004,91.063,411000001.0
2006-12-04 22:46:00,91.019,91.065,91.016,91.058,216299999.0
2006-12-04 22:47:00,91.015,91.055,91.015,91.036,204700002.0
2006-12-04 22:48:00,91.071,91.085,91.024,91.046,346899997.0
2006-12-04 22:49:00,91.015,91.066,91.014,91.061,156099999.0
2006-12-04 22:50:00,91.012,91.054,91.006,91.013,238299999.0
2006-12-04 22:51:00,90.99,91.069,90.99,91.069,195100002.0
2006-12-04 22:52:00,91.014,91.068,91.01,91.054,163600003.0
2006-12-04 22:53:00,91.049,91.049,90.965,90.989,503300000.0
2006-12-04 22:54:00,91.061,91.061,90.993,90.993,240599999.0
2006-12-04 22:55:00,91.055,91.055,90.999,91.018,234599999.0
2006-12-04 22:56:00,91.042,91.062,91.024,91.041,242799999.0
2006-12-04 22:57:00,91.018,91.076,90.985,91.076,287700003.0
2006-12-04 22:58:00,91.053,91.053,90.985,91.028,128999998.0
2006-12-04 22:59:00,91.043,91.043,90.906,91.042,570200002.0
2006-12-04 23:00:00,91.06,91.06,90.992,90.992,272900001.0
2006-12-04 23:01:00,91.057,91.057,90.948,91.006,225200000.0
2006-12-04 23:02:00,91.024,91.052,91.023,91.051,184599999.0
2006-12-04 23:03:00,91.044,91.048,91.016,91.016,212900000.0
2006-12-04 23:04:00,91.053,91.059,91.022,91.032,245399999.0
2006-12-04 23:05:00,91.01,91.043,91.008,91.041,198000001.0
2006-12-04 23:06:00,91.024,91.059,91.003,91.045,227300000.0
2006-12-04 23:07:00,91.054,91.054,90.976,90.98,196500000.0
2006-12-04 23:08:00,91.017,91.05,91.004,91.011,160700001.0
2006-12-04 23:09:00,91.041,91.066,91.02,91.052,171500003.0
2006-12-04 23:10:00,91.022,91.045,90.998,91.021,190500001.0
2006-12-04 23:11:00,91.055,91.055,90.996,91.001,293400005.0
2006-12-04 23:12:00,91.042,91.042,91.022,91.029,222100000.0
2006-12-04 23:13:00,91.037,91.043,90.976,90.976,97099998.0
2006-12-04 23:14:00,91.009,91.032,90.991,91.001,319000001.0
2006-12-04 23:15:00,91.024,91.039,90.995,90.999,205800001.0
2006-12-04 23:16:00,90.976,91.032,90.974,91.01,162100000.0
2006-12-04 23:17:00,90.978,91.002,90.964,90.985,238499997.0
2006-12-04 23:18:00,90.998,91.02,90.98,91.007,190600000.0
2006-12-04 23:19:00,90.984,90.999,90.956,90.987,161499998.0
2006-12-04 23:20:00,90.976,91.004,90.96,90.997,139699999.0
2006-12-04 23:21:00,90.973,91.007,90.93,90.98,163299999.0
2006-12-04 23:22:00,90.965,90.983,90.931,90.983,215800001.0
2006-12-04 23:23:00,90.961,90.976,90.934,90.958,227800001.0
2006-12-04 23:24:00,90.939,90.982,90.933,90.977,258999999.0
2006-12-04 23:25:00,90.913,90.978,90.903,90.958,133700000.0
2006-12-04 23:26:00,90.966,90.967,90.93,90.93,117900000.0
2006-12-04 23:27:00,90.913,90.955,90.912,90.951,175300001.0
2006-12-04 23:28:00,90.966,90.969,90.913,90.925,169899999.0
2006-12-04 23:29:00,90.909,90.945,90.909,90.923,173000000.0
2006-12-04 23:30:00,90.968,90.978,90.939,90.939,198400000.0
2006-12-04 23:31:00,90.969,90.993,90.936,90.961,122699999.0
2006-12-04 23:32:00,90.98,90.987,90.935,90.94,223099998.0
2006-12-04 23:33:00,90.958,90.992,90.931,90.992,196399997.0
2006-12-04 23:34:00,90.964,90.992,90.93,90.931,421800000.0
2006-12-04 23:35:00,90.991,90.991,90.938,90.952,144400002.0
2006-12-04 23:36:00,90.948,90.985,90.937,90.953,234299994.0
2006-12-04 23:37:00,90.937,90.983,90.935,90.968,117300000.0
2006-12-04 23:38:00,90.952,90.993,90.942,90.979,151399998.0
2006-12-04 23:39:00,90.987,90.999,90.903,90.97,166799999.0
2006-12-04 23:40:00,90.964,90.99,90.938,90.99,247299998.0
2006-12-04 23:41:00,90.997,91.005,90.954,90.982,292000001.0
2006-12-04 23:42:00,91.002,91.017,90.957,90.98,284599999.0
2006-12-04 23:43:00,90.998,91.0,90.974,90.987,137200002.0
2006-12-04 23:44:00,90.984,91.001,90.968,90.98,252799998.0
2006-12-04 23:45:00,90.959,90.984,90.928,90.938,227099999.0
2006-12-04 23:46:00,90.984,90.995,90.965,90.976,323600003.0
2006-12-04 23:47:00,90.947,90.975,90.929,90.954,336699996.0
2006-12-04 23:48:00,90.963,90.963,90.926,90.939,163300001.0
2006-12-04 23:49:00,90.941,90.962,90.924,90.937,175400001.0
2006-12-04 23:50:00,90.951,90.96,90.933,90.935,148400001.0
2006-12-04 23:51:00,90.916,90.967,90.916,90.961,96800000.0
2006-12-04 23:52:00,90.95,90.972,90.933,90.971,220599999.0
2006-12-04 23:53:00,90.938,90.965,90.905,90.961,163499997.0
2006-12-04 23:54:00,90.942,90.965,90.915,90.965,148799998.0
2006-12-04 23:55:00,90.96,90.96,90.919,90.937,240699997.0
2006-12-04 23:56:00,90.962,90.973,90.947,90.961,164500000.0
2006-12-04 23:57:00,90.969,90.982,90.957,90.976,129200000.0
2006-12-04 23:58:00,90.955,90.977,90.939,90.962,156899996.0
2006-12-04 23:59:00,90.978,90.987,90.956,90.958,224999999.0
2006-12-05 00:00:00,90.978,91.001,90.972,91.001,235800001.0
2006-12-05 00:01:00,90.988,91.005,90.977,91.002,308199998.0
2006-12-05 00:02:00,90.993,90.993,90.961,90.968,173700000.0
2006-12-05 00:03:00,90.969,90.988,90.952,90.964,180999999.0
2006-12-05 00:04:00,90.977,90.995,90.943,90.967,174500001.0
2006-12-05 00:05:00,90.968,90.968,90.927,90.927,149199999.0
2006-12-05 00:06:00,90.922,90.94,90.91,90.92,285399998.0
2006-12-05 00:07:00,90.929,90.933,90.892,90.917,230900000.0
2006-12-05 00:08:00,90.907,90.958,90.907,90.947,179600004.0
2006-12-05 00:09:00,90.949,90.952,90.91,90.935,237400001.0
2006-12-05 00:10:00,90.93,90.971,90.923,90.958,252499999.0
2006-12-05 00:11:00,90.968,90.973,90.949,90.949,147499999.0
2006-12-05 00:12:00,90.953,90.953,90.926,90.926,120099998.0
2006-12-05 00:13:00,90.925,90.944,90.909,90.94,260600001.0
2006-12-05 00:14:00,90.932,90.954,90.914,90.926,235300001.0
2006-12-05 00:15:00,90.947,90.949,90.914,90.914,252199997.0
2006-12-05 00:16:00,90.948,90.96,90.938,90.94,124100000.0
2006-12-05 00:17:00,90.942,90.955,90.932,90.95,132699997.0
2006-12-05 00:18:00,90.922,90.94,90.914,90.934,241500000.0
2006-12-05 00:19:00,90.928,90.941,90.908,90.908,170199999.0
2006-12-05 00:20:00,90.915,90.937,90.901,90.901,163900001.0
2006-12-05 00:21:00,90.924,90.965,90.915,90.943,113199999.0
2006-12-05 00:22:00,90.946,90.948,90.918,90.927,216700000.0
2006-12-05 00:23:00,90.937,90.961,90.925,90.948,353199998.0
2006-12-05 00:24:00,90.92,90.945,90.904,90.906,148999997.0
2006-12-05 00:25:00,90.93,90.938,90.898,90.91,230099998.0
2006-12-05 00:26:00,90.938,90.962,90.924,90.924,212600000.0
2006-12-05 00:27:00,90.935,90.971,90.928,90.971,193799996.0
2006-12-05 00:28:00,90.925,90.963,90.924,90.957,215000000.0
2006-12-05 00:29:00,90.965,90.968,90.934,90.96,307099998.0
2006-12-05 00:30:00,90.972,90.982,90.944,90.944,164899999.0
2006-12-05 00:31:00,90.978,90.985,90.963,90.964,223100001.0
2006-12-05 00:32:00,90.943,90.975,90.928,90.964,193000002.0
2006-12-05 00:33:00,90.948,90.972,90.926,90.968,234099997.0
2006-12-05 00:34:00,90.971,90.987,90.96,90.965,164300001.0
2006-12-05 00:35:00,90.949,90.971,90.938,90.952,177599995.0
2006-12-05 00:36:00,90.966,90.988,90.966,90.983,298799997.0
2006-12-05 00:37:00,90.957,90.99,90.955,90.973,182299999.0
2006-12-05 00:38:00,90.962,90.988,90.951,90.983,230099998.0
2006-12-05 00:39:00,90.992,91.001,90.971,90.975,275100000.0
2006-12-05 00:40:00,90.982,91.002,90.97,90.987,173300000.0
2006-12-05 00:41:00,91.005,91.005,90.972,90.981,185800000.0
2006-12-05 00:42:00,90.957,90.997,90.957,90.994,255300001.0
2006-12-05 00:43:00,90.98,91.006,90.952,90.988,198900001.0
2006-12-05 00:44:00,90.963,90.992,90.96,90.992,196500000.0
2006-12-05 00:45:00,90.996,91.018,90.982,90.982,186000001.0
2006-12-05 00:46:00,90.978,91.0,90.971,91.0,136500001.0
2006-12-05 00:47:00,90.998,91.023,90.998,91.002,202599999.0
2006-12-05 00:48:00,91.005,91.023,90.99,91.021,232499998.0
2006-12-05 00:49:00,91.035,91.045,91.014,91.031,69800001.0
2006-12-05 00:50:00,91.049,91.059,91.025,91.05,144300000.0
2006-12-05 00:51:00,91.054,91.064,91.019,91.029,248700002.0
2006-12-05 00:52:00,91.035,91.035,91.006,91.006,73200000.0
2006-12-05 00:53:00,91.019,91.027,90.999,91.012,124000000.0
2006-12-05 00:54:00,91.031,91.051,91.029,91.044,144999999.0
2006-12-05 00:55:00,91.017,91.042,91.014,91.028,317499996.0
2006-12-05 00:56:00,91.013,91.035,91.004,91.018,172599999.0
2006-12-05 00:57:00,90.989,91.021,90.986,91.016,174600000.0
2006-12-05 00:58:00,91.012,91.018,90.987,91.0,310699998.0
2006-12-05 00:59:00,91.014,91.032,90.996,91.017,148400001.0
2006-12-05 01:00:00,91.033,91.048,91.012,91.012,324300002.0
2006-12-05 01:01:00,91.022,91.044,91.014,91.042,166000002.0
2006-12-05 01:02:00,90.998,91.044,90.991,91.044,164299999.0
2006-12-05 01:03:00,91.027,91.027,90.973,90.974,155400000.0
2006-12-05 01:04:00,91.036,91.038,91.012,91.019,160899998.0
2006-12-05 01:05:00,91.005,91.035,91.001,91.019,86000000.0
2006-12-05 01:06:00,91.018,91.04,90.995,91.007,209300003.0
2006-12-05 01:07:00,91.047,91.054,91.005,91.039,111600002.0
2006-12-05 01:08:00,91.067,91.071,91.041,91.05,291099998.0
2006-12-05 01:09:00,91.048,91.077,91.048,91.06,313300002.0
2006-12-05 01:10:00,91.049,91.064,91.023,91.052,150500000.0
2006-12-05 01:11:00,91.049,91.049,91.019,91.02,227999999.0
2006-12-05 01:12:00,91.031,91.031,90.995,90.996,150200001.0
2006-12-05 01:13:00,91.018,91.05,91.018,91.042,156899999.0
2006-12-05 01:14:00,91.017,91.056,90.999,91.036,211600001.0
2006-12-05 01:15:00,91.025,91.038,91.004,91.008,289699998.0
2006-12-05 01:16:00,91.01,91.012,90.969,91.003,242100000.0
2006-12-05 01:17:00,91.032,91.032,90.987,91.002,364199997.0
2006-12-05 01:18:00,91.008,91.021,90.975,90.996,163500000.0
2006-12-05 01:19:00,91.0,91.043,91.0,91.043,264500004.0
2006-12-05 01:20:00,91.024,91.037,90.991,91.017,185499999.0
2006-12-05 01:21:00,91.028,91.042,90.986,91.035,162199998.0
2006-12-05 01:22:00,91.038,91.044,91.0,91.012,126399999.0
2006-12-05 01:23:00,91.038,91.05,91.018,91.022,183700002.0
2006-12-05 01:24:00,91.026,91.044,90.997,91.016,304200002.0
2006-12-05 01:25:00,91.033,91.033,90.985,91.012,225700001.0
2006-12-05 01:26:00,90.979,91.025,90.979,91.025,254599999.0
2006-12-05 01:27:00,91.023,91.038,90.982,90.984,134399999.0
2006-12-05 01:28:00,90.999,91.026,90.993,91.0,169900000.0
2006-12-05 01:29:00,90.991,91.012,90.985,90.997,269699996.0
2006-12-05 01:30:00,91.007,91.021,90.986,90.989,181699999.0
2006-12-05 01:31:00,91.009,91.036,90.997,91.028,287399997.0
2006-12-05 01:32:00,91.016,91.043,90.989,91.043,254099999.0
2006-12-05 01:33:00,91.042,91.049,91.006,91.034,165100001.0
2006-12-05 01:34:00,91.024,91.039,90.994,91.017,139200002.0
2006-12-05 01:35:00,91.003,91.023,90.988,91.023,178700002.0
2006-12-05 01:36:00,91.021,91.038,91.016,91.033,178500000.0
2006-12-05 01:37:00,91.027,91.036,90.996,91.005,176400001.0
2006-12-05 01:38:00,91.009,91.015,90.969,90.971,325299996.0
2006-12-05 01:39:00,90.995,90.997,90.956,90.989,144199998.0
2006-12-05 01:40:00,90.991,90.995,90.935,90.973,287999999.0
2006-12-05 01:41:00,90.955,90.999,90.952,90.964,186599998.0
2006-12-05 01:42:00,91.003,91.003,90.943,90.943,188200000.0
2006-12-05 01:43:00,90.954,90.975,90.943,90.957,113200001.0
2006-12-05 01:44:00,90.987,91.0,90.959,90.974,173900002.0
2006-12-05 01:45:00,90.993,91.03,90.987,91.003,240199998.0
2006-12-05 01:46:00,91.018,91.018,90.967,91.018,199400001.0
2006-12-05 01:47:00,91.019,91.021,90.974,91.004,156000000.0
2006-12-05 01:48:00,91.019,91.033,91.004,91.012,192400001.0
2006-12-05 01:49:00,91.0,91.023,90.992,91.008,213200002.0
2006-12-05 01:50:00,91.03,91.032,91.006,91.02,174599999.0
2006-12-05 01:51:00,91.0,91.013,90.976,90.991,180699997.0
2006-12-05 01:52:00,90.966,91.025,90.964,91.005,202400000.0
2006-12-05 01:53:00,91.007,91.008,90.973,90.973,133299999.0
2006-12-05 01:54:00,90.949,90.967,90.929,90.962,154299998.0
2006-12-05 01:55:00,90.953,90.967,90.933,90.951,92200000.0
2006-12-05 01:56:00,90.967,90.984,90.927,90.946,156500001.0
2006-12-05 01:57:00,90.947,90.972,90.924,90.934,186000002.0
2006-12-05 01:58:00,90.96,90.976,90.949,90.952,130699999.0
2006-12-05 01:59:00,90.947,90.969,90.935,90.967,270300002.0
2006-12-05 02:00:00,90.951,90.96,90.925,90.944,169200002.0
2006-12-05 02:01:00,90.947,90.958,90.905,90.906,232000001.0
2006-12-05 02:02:00,90.928,90.934,90.889,90.891,153700002.0
2006-12-05 02:03:00,90.912,90.952,90.911,90.934,195300000.0
2006-12-05 02:04:00,90.928,90.94,90.886,90.903,184500001.0
2006-12-05 02:05:00,90.91,90.925,90.902,90.907,150600000.0
2006-12-05 02:06:00,90.88,90.931,90.878,90.893,233400002.0
2006-12-05 02:07:00,90.925,90.933,90.91,90.913,290699999.0
2006-12-05 02:08:00,90.938,90.945,90.92,90.921,215400000.0
2006-12-05 02:09:00,90.914,90.94,90.907,90.94,157500000.0
2006-12-05 02:10:00,90.916,90.942,90.915,90.941,234499997.0
2006-12-05 02:11:00,90.935,90.944,90.913,90.913,182700000.0
2006-12-05 02:12:00,90.914,90.931,90.901,90.923,278699999.0
2006-12-05 02:13:00,90.91,90.943,90.908,90.936,211399998.0
2006-12-05 02:14:00,90.893,90.92,90.855,90.87,120499999.0
2006-12-05 02:15:00,90.891,90.949,90.889,90.908,334099998.0
2006-12-05 02:16:00,90.895,90.93,90.886,90.924,168599997.0
2006-12-05 02:17:00,90.906,90.931,90.896,90.904,280199999.0
2006-12-05 02:18:00,90.907,90.936,90.896,90.908,187099999.0
2006-12-05 02:19:00,90.868,90.902,90.843,90.858,207999999.0
2006-12-05 02:20:00,90.912,90.934,90.901,90.926,184299998.0
2006-12-05 02:21:00,90.908,90.925,90.886,90.898,195100002.0
2006-12-05 02:22:00,90.896,90.916,90.859,90.867,130400001.0
2006-12-05 02:23:00,90.93,90.93,90.882,90.901,251600000.0
2006-12-05 02:24:00,90.909,90.924,90.885,90.918,241100001.0
2006-12-05 02:25:00,90.866,90.94,90.866,90.935,200699998.0
2006-12-05 02:26:00,90.939,90.955,90.912,90.912,62400000.0
2006-12-05 02:27:00,90.903,90.919,90.871,90.898,214100002.0
2006-12-05 02:28:00,90.899,90.915,90.881,90.896,289999999.0
2006-12-05 02:29:00,90.893,90.9,90.867,90.883,234700000.0
2006-12-05 02:30:00,90.915,90.927,90.851,90.857,199699999.0
2006-12-05 02:31:00,90.843,90.897,90.843,90.892,209800000.0
2006-12-05 02:32:00,90.887,90.916,90.886,90.914,272700001.0
2006-12-05 02:33:00,90.906,90.911,90.876,90.893,180599999.0
2006-12-05 02:34:00,90.889,90.925,90.889,90.925,131000001.0
2006-12-05 02:35:00,90.92,90.926,90.893,90.893,181499999.0
2006-12-05 02:36:00,90.92,90.926,90.899,90.906,209900001.0
2006-12-05 02:37:00,90.912,90.913,90.883,90.883,159400000.0
2006-12-05 02:38:00,90.902,90.92,90.872,90.888,290599999.0
2006-12-05 02:39:00,90.902,90.918,90.858,90.858,283800003.0
2006-12-05 02:40:00,90.924,90.934,90.914,90.923,118799999.0
2006-12-05 02:41:00,90.943,90.943,90.908,90.919,244199996.0
2006-12-05 02:42:00,90.926,90.933,90.893,90.909,163299999.0
2006-12-05 02:43:00,90.894,90.921,90.868,90.921,253900004.0
2006-12-05 02:44:00,90.925,90.938,90.913,90.931,181599999.0
2006-12-05 02:45:00,90.893,90.926,90.891,90.918,305099998.0
2006-12-05 02:46:00,90.901,90.93,90.88,90.923,116800000.0
2006-12-05 02:47:00,90.927,90.927,90.894,90.906,222100002.0
2006-12-05 02:48:00,90.896,90.919,90.879,90.902,162600002.0
2006-12-05 02:49:00,90.895,90.92,90.871,90.899,180699999.0
2006-12-05 02:50:00,90.874,90.921,90.859,90.921,233499997.0
2006-12-05 02:51:00,90.925,90.925,90.903,90.91,151900000.0
2006-12-05 02:52:00,90.893,90.916,90.869,90.885,138899998.0
2006-12-05 02:53:00,90.911,90.919,90.896,90.896,164300000.0
2006-12-05 02:54:00,90.88,90.892,90.863,90.87,169500001.0
2006-12-05 02:55:00,90.912,90.912,90.878,90.878,197900002.0
2006-12-05 02:56:00,90.861,90.882,90.849,90.871,129300000.0
2006-12-05 02:57:00,90.872,90.895,90.861,90.872,263099999.0
2006-12-05 02:58:00,90.854,90.877,90.823,90.828,184400002.0
2006-12-05 02:59:00,90.852,90.856,90.823,90.828,179199998.0
2006-12-05 03:00:00,90.821,90.829,90.802,90.816,97400000.0
2006-12-05 03:01:00,90.823,90.837,90.81,90.813,195300002.0
2006-12-05 03:02:00,90.806,90.811,90.777,90.787,179500000.0
2006-12-05 03:03:00,90.828,90.844,90.807,90.824,184999998.0
2006-12-05 03:04:00,90.826,90.841,90.817,90.827,147199996.0
2006-12-05 03:05:00,90.805,90.805,90.759,90.783,175599995.0
2006-12-05 03:06:00,90.793,90.825,90.793,90.825,178100001.0
2006-12-05 03:07:00,90.784,90.825,90.78,90.803,168899999.0
2006-12-05 03:08:00,90.815,90.83,90.804,90.823,303600002.0
2006-12-05 03:09:00,90.79,90.812,90.787,90.806,231799998.0
2006-12-05 03:10:00,90.793,90.812,90.778,90.812,269200001.0
2006-12-05 03:11:00,90.815,90.817,90.774,90.792,168699996.0
2006-12-05 03:12:00,90.817,90.817,90.779,90.78,356499997.0
2006-12-05 03:13:00,90.76,90.785,90.758,90.785,38000000.0
2006-12-05 03:14:00,90.803,90.813,90.785,90.804,293100002.0
2006-12-05 03:15:00,90.796,90.812,90.787,90.81,140799998.0
2006-12-05 03:16:00,90.807,90.816,90.79,90.803,185199998.0
2006-12-05 03:17:00,90.804,90.81,90.78,90.78,242300001.0
2006-12-05 03:18:00,90.799,90.815,90.793,90.815,117999998.0
2006-12-05 03:19:00,90.793,90.833,90.785,90.833,111400001.0
2006-12-05 03:20:00,90.834,90.849,90.822,90.84,299299998.0
2006-12-05 03:21:00,90.842,90.857,90.823,90.842,218799998.0
2006-12-05 03:22:00,90.86,90.87,90.844,90.844,274799993.0
2006-12-05 03:23:00,90.868,90.886,90.852,90.872,188300002.0
2006-12-05 03:24:00,90.883,90.885,90.828,90.833,163000000.0
2006-12-05 03:25:00,90.869,90.906,90.864,90.906,230799998.0
2006-12-05 03:26:00,90.906,90.906,90.867,90.867,206800001.0
2006-12-05 03:27:00,90.869,90.902,90.858,90.881,222699999.0
2006-12-05 03:28:00,90.902,90.904,90.854,90.854,178000002.0
2006-12-05 03:29:00,90.873,90.893,90.849,90.861,238300003.0
2006-12-05 03:30:00,90.884,90.885,90.857,90.862,201699998.0
2006-12-05 03:31:00,90.866,90.888,90.836,90.856,154600000.0
2006-12-05 03:32:00,90.858,90.872,90.844,90.854,225199999.0
2006-12-05 03:33:00,90.847,90.847,90.803,90.82,358500002.0
2006-12-05 03:34:00,90.818,90.867,90.799,90.858,178500000.0
2006-12-05 03:35:00,90.844,90.876,90.84,90.87,190999999.0
2006-12-05 03:36:00,90.865,90.883,90.836,90.866,239900001.0
2006-12-05 03:37:00,90.873,90.883,90.849,90.881,199399998.0
2006-12-05 03:38:00,90.848,90.89,90.831,90.89,135200001.0
2006-12-05 03:39:00,90.877,90.878,90.843,90.847,230100000.0
2006-12-05 03:40:00,90.864,90.882,90.827,90.847,247699999.0
2006-12-05 03:41:00,90.854,90.862,90.835,90.835,145599998.0
2006-12-05 03:42:00,90.832,90.848,90.792,90.792,163800002.0
2006-12-05 03:43:00,90.824,90.848,90.794,90.826,161900000.0
2006-12-05 03:44:00,90.853,90.853,90.789,90.789,256199999.0
2006-12-05 03:45:00,90.842,90.845,90.814,90.814,303899999.0
2006-12-05 03:46:00,90.805,90.827,90.789,90.82,200800001.0
2006-12-05 03:47:00,90.805,90.845,90.793,90.845,203300001.0
2006-12-05 03:48:00,90.816,90.846,90.8,90.846,275400002.0
2006-12-05 03:49:00,90.841,90.858,90.795,90.83,192699998.0
2006-12-05 03:50:00,90.796,90.835,90.786,90.794,180000001.0
2006-12-05 03:51:00,90.83,90.836,90.789,90.82,165299995.0
2006-12-05 03:52:00,90.785,90.852,90.764,90.822,209499998.0
2006-12-05 03:53:00,90.788,90.855,90.788,90.852,167499998.0
2006-12-05 03:54:00,90.819,90.844,90.78,90.791,159199998.0
2006-12-05 03:55:00,90.833,90.852,90.796,90.799,216399999.0
2006-12-05 03:56:00,90.807,90.842,90.802,90.841,304699998.0
2006-12-05 03:57:00,90.835,90.849,90.791,90.791,138800001.0
2006-12-05 03:58:00,90.803,90.849,90.794,90.83,67300000.0
2006-12-05 03:59:00,90.834,90.864,90.814,90.854,205100003.0
2006-12-05 04:00:00,90.857,90.87,90.796,90.845,244599998.0
2006-12-05 04:01:00,90.855,90.874,90.839,90.871,169799998.0
2006-12-05 04:02:00,90.864,90.87,90.83,90.854,218999998.0
2006-12-05 04:03:00,90.885,90.893,90.844,90.867,176599998.0
2006-12-05 04:04:00,90.852,90.883,90.833,90.878,217599999.0
2006-12-05 04:05:00,90.865,90.877,90.855,90.865,186099999.0
2006-12-05 04:06:00,90.859,90.88,90.835,90.866,222200003.0
2006-12-05 04:07:00,90.872,90.872,90.839,90.85,260799998.0
2006-12-05 04:08:00,90.824,90.844,90.806,90.821,146999996.0
2006-12-05 04:09:00,90.866,90.871,90.835,90.835,183299997.0
2006-12-05 04:10:00,90.844,90.865,90.813,90.834,104500001.0
2006-12-05 04:11:00,90.845,90.873,90.831,90.863,167900002.0
2006-12-05 04:12:00,90.823,90.865,90.814,90.865,144600001.0
2006-12-05 04:13:00,90.858,90.858,90.805,90.837,275500002.0
2006-12-05 04:14:00,90.852,90.852,90.815,90.837,161300001.0
2006-12-05 04:15:00,90.804,90.863,90.804,90.823,234000001.0
2006-12-05 04:16:00,90.848,90.871,90.83,90.853,278300004.0
2006-12-05 04:17:00,90.835,90.869,90.835,90.857,165299997.0
2006-12-05 04:18:00,90.835,90.848,90.819,90.847,152000001.0
2006-12-05 04:19:00,90.836,90.859,90.812,90.853,261800000.0
2006-12-05 04:20:00,90.838,90.852,90.799,90.799,175899998.0
2006-12-05 04:21:00,90.853,90.856,90.837,90.856,104000000.0
2006-12-05 04:22:00,90.847,90.865,90.843,90.858,157600001.0
2006-12-05 04:23:00,90.83,90.861,90.805,90.861,207500002.0
2006-12-05 04:24:00,90.828,90.859,90.828,90.848,125000000.0
2006-12-05 04:25:00,90.844,90.844,90.811,90.82,129199999.0
2006-12-05 04:26:00,90.845,90.845,90.81,90.816,95300000.0
2006-12-05 04:27:00,90.828,90.852,90.784,90.8,155700000.0
2006-12-05 04:28:00,90.831,90.848,90.801,90.801,206199999.0
2006-12-05 04:29:00,90.823,90.847,90.797,90.809,180299999.0
2006-12-05 04:30:00,90.806,90.843,90.799,90.841,231800000.0
2006-12-05 04:31:00,90.804,90.848,90.791,90.848,264400002.0
2006-12-05 04:32:00,90.853,90.866,90.843,90.843,236900002.0
2006-12-05 04:33:00,90.838,90.879,90.829,90.877,295400001.0
2006-12-05 04:34:00,90.887,90.897,90.86,90.86,223100001.0
2006-12-05 04:35:00,90.866,90.886,90.845,90.852,147599999.0
2006-12-05 04:36:00,90.877,90.887,90.84,90.863,228599999.0
2006-12-05 04:37:00,90.846,90.887,90.83,90.832,187500003.0
2006-12-05 04:38:00,90.844,90.864,90.823,90.862,120800001.0
2006-12-05 04:39:00,90.856,90.856,90.806,90.807,153599999.0
2006-12-05 04:40:00,90.836,90.876,90.817,90.876,193899997.0
2006-12-05 04:41:00,90.86,90.868,90.829,90.829,173099999.0
2006-12-05 04:42:00,90.873,90.873,90.807,90.82,214399998.0
2006-12-05 04:43:00,90.869,90.883,90.857,90.863,80800000.0
2006-12-05 04:44:00,90.853,90.872,90.802,90.823,178800001.0
2006-12-05 04:45:00,90.835,90.855,90.804,90.831,195899998.0
2006-12-05 04:46:00,90.835,90.86,90.81,90.843,154099999.0
2006-12-05 04:47:00,90.856,90.876,90.821,90.852,254100001.0
2006-12-05 04:48:00,90.831,90.843,90.812,90.825,220300000.0
2006-12-05 04:49:00,90.849,90.859,90.815,90.839,206400000.0
2006-12-05 04:50:00,90.852,90.866,90.832,90.833,211500004.0
2006-12-05 04:51:00,90.858,90.881,90.842,90.863,143100000.0
2006-12-05 04:52:00,90.85,90.856,90.816,90.826,181599997.0
2006-12-05 04:53:00,90.879,90.879,90.831,90.852,259399995.0
2006-12-05 04:54:00,90.817,90.875,90.805,90.856,294100001.0
2006-12-05 04:55:00,90.844,90.878,90.801,90.81,173899996.0
2006-12-05 04:56:00,90.815,90.846,90.797,90.811,117899999.0
2006-12-05 04:57:00,90.861,90.868,90.835,90.85,186600002.0
2006-12-05 04:58:00,90.895,90.919,90.859,90.892,106000000.0
2006-12-05 04:59:00,90.923,90.974,90.837,90.86,276499999.0
2006-12-05 05:00:00,90.974,90.986,90.856,90.868,193199998.0
2006-12-05 05:01:00,90.848,90.868,90.824,90.841,200899999.0
2006-12-05 05:02:00,90.868,90.88,90.86,90.875,170499999.0
2006-12-05 05:03:00,90.818,90.87,90.814,90.87,174599999.0
2006-12-05 05:04:00,90.817,90.866,90.811,90.866,267599997.0
2006-12-05 05:05:00,90.859,90.865,90.816,90.841,215700000.0
2006-12-05 05:06:00,90.861,90.861,90.816,90.824,178800000.0
2006-12-05 05:07:00,90.863,90.871,90.842,90.845,167700001.0
2006-12-05 05:08:00,90.863,90.863,90.841,90.844,126499999.0
2006-12-05 05:09:00,90.856,90.866,90.813,90.845,273000006.0
2006-12-05 05:10:00,90.83,90.86,90.823,90.86,121300000.0
2006-12-05 05:11:00,90.869,90.889,90.84,90.869,217600003.0
2006-12-05 05:12:00,90.87,90.87,90.818,90.839,115300002.0
2006-12-05 05:13:00,90.859,90.888,90.859,90.888,180100000.0
2006-12-05 05:14:00,90.867,90.888,90.827,90.843,278799997.0
2006-12-05 05:15:00,90.85,90.88,90.827,90.854,294200000.0
2006-12-05 05:16:00,90.853,90.888,90.853,90.888,249500002.0
2006-12-05 05:17:00,90.847,90.888,90.844,90.888,249500001.0
2006-12-05 05:18:00,90.842,90.875,90.834,90.875,178700002.0
2006-12-05 05:19:00,90.825,90.9,90.823,90.897,201800003.0
2006-12-05 05:20:00,90.876,90.919,90.87,90.905,169500001.0
2006-12-05 05:21:00,90.888,90.888,90.841,90.846,186399999.0
2006-12-05 05:22:00,90.873,90.895,90.861,90.889,292599998.0
2006-12-05 05:23:00,90.874,90.896,90.859,90.891,202600001.0
2006-12-05 05:24:00,90.889,90.912,90.889,90.912,154400002.0
2006-12-05 05:25:00,90.876,90.913,90.874,90.912,231099999.0
2006-12-05 05:26:00,90.915,90.915,90.869,90.879,146399999.0
2006-12-05 05:27:00,90.897,90.917,90.869,90.902,143599998.0
2006-12-05 05:28:00,90.892,90.907,90.858,90.89,221099997.0
2006-12-05 05:29:00,90.856,90.89,90.843,90.89,294500004.0
2006-12-05 05:30:00,90.905,90.908,90.847,90.868,195900000.0
2006-12-05 05:31:00,90.867,90.899,90.818,90.818,269499997.0
2006-12-05 05:32:00,90.877,90.893,90.85,90.863,156300000.0
2006-12-05 05:33:00,90.877,90.888,90.851,90.86,286000001.0
2006-12-05 05:34:00,90.82,90.879,90.806,90.879,138100001.0
2006-12-05 05:35:00,90.89,90.894,90.857,90.862,165799996.0
2006-12-05 05:36:00,90.88,90.888,90.861,90.861,130400001.0
2006-12-05 05:37:00,90.842,90.883,90.83,90.883,214499999.0
2006-12-05 05:38:00,90.879,90.894,90.836,90.889,215500000.0
2006-12-05 05:39:00,90.873,90.901,90.829,90.853,178000002.0
2006-12-05 05:40:00,90.9,90.9,90.854,90.871,97799999.0
2006-12-05 05:41:00,90.858,90.906,90.856,90.883,300299995.0
2006-12-05 05:42:00,90.898,90.898,90.861,90.861,132200000.0
2006-12-05 05:43:00,90.858,90.9,90.851,90.884,178699999.0
2006-12-05 05:44:00,90.861,90.885,90.833,90.862,148300001.0
2006-12-05 05:45:00,90.87,90.872,90.816,90.835,201600002.0
2006-12-05 05:46:00,90.831,90.851,90.811,90.819,126200001.0
2006-12-05 05:47:00,90.857,90.868,90.836,90.851,201799999.0
2006-12-05 05:48:00,90.823,90.853,90.823,90.828,199099998.0
2006-12-05 05:49:00,90.845,90.86,90.795,90.795,223799995.0
2006-12-05 05:50:00,90.797,90.853,90.789,90.827,106199999.0
2006-12-05 05:51:00,90.82,90.856,90.795,90.856,122299998.0
2006-12-05 05:52:00,90.842,90.876,90.833,90.854,180299998.0
2006-12-05 05:53:00,90.87,90.87,90.818,90.818,246000002.0
2006-12-05 05:54:00,90.842,90.867,90.838,90.855,157000000.0
2006-12-05 05:55:00,90.865,90.876,90.829,90.829,196300002.0
2006-12-05 05:56:00,90.877,90.881,90.833,90.844,196899999.0
2006-12-05 05:57:00,90.885,90.905,90.881,90.885,219300000.0
2006-12-05 05:58:00,90.887,90.889,90.867,90.872,235999998.0
2006-12-05 05:59:00,90.878,90.885,90.857,90.857,185699998.0
2006-12-05 06:00:00,90.836,90.868,90.825,90.862,163600000.0
2006-12-05 06:01:00,90.882,90.892,90.852,90.852,201899998.0
2006-12-05 06:02:00,90.87,90.873,90.825,90.873,218099996.0
2006-12-05 06:03:00,90.88,90.889,90.862,90.872,243699999.0
2006-12-05 06:04:00,90.863,90.881,90.853,90.869,228599995.0
2006-12-05 06:05:00,90.869,90.882,90.856,90.875,225400002.0
2006-12-05 06:06:00,90.85,90.873,90.833,90.858,74400000.0
2006-12-05 06:07:00,90.857,90.878,90.855,90.878,167200003.0
2006-12-05 06:08:00,90.853,90.894,90.846,90.894,119999999.0
2006-12-05 06:09:00,90.846,90.9,90.846,90.888,205200002.0
2006-12-05 06:10:00,90.865,90.881,90.854,90.876,133300001.0
2006-12-05 06:11:00,90.86,90.878,90.842,90.854,110800000.0
2006-12-05 06:12:00,90.855,90.882,90.855,90.873,159699998.0
2006-12-05 06:13:00,90.869,90.873,90.842,90.858,134300000.0
2006-12-05 06:14:00,90.85,90.877,90.837,90.842,247499998.0
2006-12-05 06:15:00,90.877,90.881,90.843,90.859,152300000.0
2006-12-05 06:16:00,90.856,90.875,90.835,90.86,179699999.0
2006-12-05 06:17:00,90.849,90.873,90.847,90.867,305599996.0
2006-12-05 06:18:00,90.872,90.872,90.837,90.84,227199999.0
2006-12-05 06:19:00,90.856,90.856,90.822,90.823,120199998.0
2006-12-05 06:20:00,90.845,90.878,90.832,90.859,219899998.0
2006-12-05 06:21:00,90.86,90.895,90.859,90.893,162400001.0
2006-12-05 06:22:00,90.845,90.881,90.837,90.847,223600000.0
2006-12-05 06:23:00,90.874,90.89,90.858,90.871,158199999.0
2006-12-05 06:24:00,90.867,90.895,90.853,90.864,278900000.0
2006-12-05 06:25:00,90.889,90.907,90.869,90.886,235099996.0
2006-12-05 06:26:00,90.849,90.892,90.84,90.887,138399999.0
2006-12-05 06:27:00,90.887,90.894,90.838,90.838,154499997.0
2006-12-05 06:28:00,90.864,90.902,90.858,90.868,158300001.0
2006-12-05 06:29:00,90.886,90.904,90.862,90.888,165600000.0
2006-12-05 06:30:00,90.841,90.903,90.837,90.903,123000000.0
2006-12-05 06:31:00,90.881,90.928,90.879,90.925,168099998.0
2006-12-05 06:32:00,90.888,90.915,90.856,90.86,180399998.0
2006-12-05 06:33:00,90.89,90.914,90.875,90.907,208299998.0
2006-12-05 06:34:00,90.908,90.923,90.892,90.902,111400000.0
2006-12-05 06:35:00,90.914,90.914,90.856,90.864,114300001.0
2006-12-05 06:36:00,90.874,90.897,90.865,90.892,94900000.0
2006-12-05 06:37:00,90.869,90.898,90.849,90.898,132600000.0
2006-12-05 06:38:00,90.879,90.906,90.854,90.895,418499993.0
2006-12-05 06:39:00,90.892,90.898,90.852,90.861,116100001.0
2006-12-05 06:40:00,90.882,90.91,90.855,90.871,177700001.0
2006-12-05 06:41:00,90.883,90.917,90.871,90.871,152700000.0
2006-12-05 06:42:00,90.862,90.897,90.862,90.885,214299997.0
2006-12-05 06:43:00,90.889,90.907,90.865,90.899,198199999.0
2006-12-05 06:44:00,90.866,90.91,90.865,90.906,206099998.0
2006-12-05 06:45:00,90.833,90.894,90.833,90.894,135200001.0
2006-12-05 06:46:00,90.898,90.919,90.881,90.887,168500001.0
2006-12-05 06:47:00,90.872,90.907,90.872,90.907,169000000.0
2006-12-05 06:48:00,90.912,90.921,90.896,90.899,187200003.0
2006-12-05 06:49:00,90.915,90.915,90.863,90.865,204700001.0
2006-12-05 06:50:00,90.904,90.921,90.875,90.891,224999997.0
2006-12-05 06:51:00,90.908,90.927,90.87,90.883,234099998.0
2006-12-05 06:52:00,90.889,90.909,90.851,90.851,252099996.0
2006-12-05 06:53:00,90.913,90.922,90.887,90.897,300700003.0
2006-12-05 06:54:00,90.919,90.923,90.889,90.889,203799997.0
2006-12-05 06:55:00,90.889,90.9,90.874,90.874,112200000.0
2006-12-05 06:56:00,90.85,90.898,90.839,90.898,114900000.0
2006-12-05 06:57:00,90.857,90.881,90.838,90.881,117100000.0
2006-12-05 06:58:00,90.864,90.891,90.859,90.875,189999998.0
2006-12-05 06:59:00,90.887,90.898,90.852,90.87,128000001.0
2006-12-05 07:00:00,90.837,90.888,90.837,90.878,135599999.0
2006-12-05 07:01:00,90.85,90.895,90.835,90.893,244899996.0
2006-12-05 07:02:00,90.863,90.884,90.836,90.868,265399995.0
2006-12-05 07:03:00,90.872,90.893,90.842,90.842,124100000.0
2006-12-05 07:04:00,90.871,90.871,90.825,90.825,116999999.0
2006-12-05 07:05:00,90.862,90.886,90.843,90.88,205799998.0
2006-12-05 07:06:00,90.848,90.882,90.84,90.854,289199999.0
2006-12-05 07:07:00,90.872,90.889,90.853,90.877,209999996.0
2006-12-05 07:08:00,90.865,90.876,90.833,90.873,217299999.0
2006-12-05 07:09:00,90.876,90.901,90.861,90.863,224000003.0
2006-12-05 07:10:00,90.877,90.879,90.827,90.827,165299999.0
2006-12-05 07:11:00,90.81,90.865,90.81,90.865,153200000.0
2006-12-05 07:12:00,90.854,90.881,90.831,90.863,226300002.0
2006-12-05 07:13:00,90.873,90.874,90.849,90.851,195600002.0
2006-12-05 07:14:00,90.856,90.857,90.809,90.834,228099999.0
2006-12-05 07:15:00,90.854,90.863,90.807,90.81,190299999.0
2006-12-05 07:16:00,90.831,90.867,90.786,90.844,246500001.0
2006-12-05 07:17:00,90.823,90.875,90.823,90.875,138099998.0
2006-12-05 07:18:00,90.86,90.878,90.835,90.853,136899997.0
2006-12-05 07:19:00,90.85,90.874,90.842,90.849,251699998.0
2006-12-05 07:20:00,90.844,90.869,90.828,90.863,177800000.0
2006-12-05 07:21:00,90.839,90.877,90.839,90.864,152100002.0
2006-12-05 07:22:00,90.864,90.879,90.836,90.879,139600001.0
2006-12-05 07:23:00,90.862,90.881,90.834,90.834,186499999.0
2006-12-05 07:24:00,90.847,90.88,90.838,90.862,175799998.0
2006-12-05 07:25:00,90.87,90.894,90.853,90.861,298800001.0
2006-12-05 07:26:00,90.884,90.898,90.856,90.892,217700000.0
2006-12-05 07:27:00,90.893,90.904,90.874,90.898,237799997.0
2006-12-05 07:28:00,90.884,90.884,90.844,90.857,113400000.0
2006-12-05 07:29:00,90.861,90.883,90.835,90.845,156100000.0
2006-12-05 07:30:00,90.885,90.903,90.86,90.887,224800003.0
2006-12-05 07:31:00,90.894,90.905,90.872,90.887,110000000.0
2006-12-05 07:32:00,90.845,90.897,90.844,90.897,163200000.0
2006-12-05 07:33:00,90.863,90.881,90.836,90.88,140500000.0
2006-12-05 07:34:00,90.86,90.889,90.842,90.868,179500000.0
2006-12-05 07:35:00,90.885,90.906,90.861,90.87,378500002.0
2006-12-05 07:36:00,90.873,90.896,90.836,90.836,285099998.0
2006-12-05 07:37:00,90.873,90.905,90.854,90.879,94800001.0
2006-12-05 07:38:00,90.863,90.894,90.853,90.882,218400001.0
2006-12-05 07:39:00,90.895,90.902,90.862,90.869,201499998.0
2006-12-05 07:40:00,90.888,90.913,90.886,90.904,173400000.0
2006-12-05 07:41:00,90.898,90.898,90.868,90.874,171800000.0
2006-12-05 07:42:00,90.901,90.909,90.882,90.882,172700002.0
2006-12-05 07:43:00,90.871,90.895,90.855,90.895,146799999.0
2006-12-05 07:44:00,90.904,90.904,90.854,90.87,155600002.0
2006-12-05 07:45:00,90.885,90.895,90.866,90.867,163800003.0
2006-12-05 07:46:00,90.84,90.898,90.84,90.855,167500000.0
2006-12-05 07:47:00,90.838,90.884,90.829,90.878,208799999.0
2006-12-05 07:48:00,90.847,90.87,90.814,90.87,205599995.0
2006-12-05 07:49:00,90.871,90.885,90.83,90.868,277900002.0
2006-12-05 07:50:00,90.844,90.871,90.809,90.842,208399999.0
2006-12-05 07:51:00,90.833,90.865,90.833,90.86,147500002.0
2006-12-05 07:52:00,90.828,90.851,90.801,90.829,97100000.0
2006-12-05 07:53:00,90.833,90.843,90.774,90.83,145500001.0
2006-12-05 07:54:00,90.836,90.849,90.798,90.805,201300005.0
2006-12-05 07:55:00,90.82,90.839,90.794,90.805,264000002.0
2006-12-05 07:56:00,90.777,90.814,90.766,90.81,242699997.0
2006-12-05 07:57:00,90.796,90.816,90.79,90.801,112200000.0
2006-12-05 07:58:00,90.808,90.808,90.753,90.772,218800004.0
2006-12-05 07:59:00,90.768,90.768,90.742,90.753,128799998.0
2006-12-05 08:00:00,90.767,90.779,90.739,90.759,169299999.0
2006-12-05 08:01:00,90.732,90.751,90.706,90.743,181800002.0
2006-12-05 08:02:00,90.749,90.774,90.708,90.718,159199999.0
2006-12-05 08:03:00,90.763,90.785,90.755,90.768,133100002.0
2006-12-05 08:04:00,90.756,90.797,90.756,90.797,193799996.0
2006-12-05 08:05:00,90.777,90.813,90.773,90.793,265200002.0
2006-12-05 08:06:00,90.803,90.823,90.744,90.747,155999999.0
2006-12-05 08:07:00,90.803,90.804,90.768,90.768,213399996.0
2006-12-05 08:08:00,90.778,90.814,90.762,90.81,249200000.0
2006-12-05 08:09:00,90.803,90.838,90.785,90.838,223800002.0
2006-12-05 08:10:00,90.811,90.834,90.791,90.819,216700002.0
2006-12-05 08:11:00,90.816,90.848,90.792,90.826,94700000.0
2006-12-05 08:12:00,90.824,90.849,90.819,90.849,236800003.0
2006-12-05 08:13:00,90.8,90.843,90.787,90.843,212299998.0
2006-12-05 08:14:00,90.824,90.847,90.782,90.782,218100001.0
2006-12-05 08:15:00,90.808,90.85,90.795,90.85,173900001.0
2006-12-05 08:16:00,90.787,90.828,90.786,90.828,152100002.0
2006-12-05 08:17:00,90.783,90.822,90.772,90.8,204600000.0
2006-12-05 08:18:00,90.849,90.859,90.839,90.84,227499995.0
2006-12-05 08:19:00,90.779,90.85,90.779,90.829,134400000.0
2006-12-05 08:20:00,90.827,90.847,90.797,90.829,153900000.0
2006-12-05 08:21:00,90.837,90.843,90.799,90.811,281000003.0
2006-12-05 08:22:00,90.835,90.87,90.835,90.851,204400001.0
2006-12-05 08:23:00,90.844,90.857,90.798,90.801,143099999.0
2006-12-05 08:24:00,90.823,90.847,90.807,90.829,227700000.0
2006-12-05 08:25:00,90.819,90.836,90.787,90.819,243799999.0
2006-12-05 08:26:00,90.817,90.833,90.811,90.827,120599999.0
2006-12-05 08:27:00,90.827,90.828,90.788,90.788,138499999.0
2006-12-05 08:28:00,90.801,90.827,90.791,90.827,222500001.0
2006-12-05 08:29:00,90.828,90.831,90.804,90.818,195300002.0
2006-12-05 08:30:00,90.806,90.842,90.791,90.812,240800002.0
2006-12-05 08:31:00,90.804,90.823,90.792,90.814,166700001.0
2006-12-05 08:32:00,90.806,90.822,90.792,90.792,205500001.0
2006-12-05 08:33:00,90.768,90.824,90.768,90.794,355500001.0
2006-12-05 08:34:00,90.824,90.841,90.808,90.809,173400001.0
2006-12-05 08:35:00,90.795,90.813,90.759,90.759,170800000.0
2006-12-05 08:36:00,90.814,90.828,90.794,90.817,192399999.0
2006-12-05 08:37:00,90.825,90.842,90.764,90.766,325399995.0
2006-12-05 08:38:00,90.804,90.82,90.783,90.79,189500000.0
2006-12-05 08:39:00,90.78,90.812,90.778,90.809,145100000.0
2006-12-05 08:40:00,90.815,90.825,90.795,90.796,252500000.0
2006-12-05 08:41:00,90.801,90.805,90.749,90.749,227400001.0
2006-12-05 08:42:00,90.755,90.815,90.755,90.815,127600001.0
2006-12-05 08:43:00,90.793,90.813,90.772,90.801,206299996.0
2006-12-05 08:44:00,90.828,90.828,90.768,90.786,175800001.0
2006-12-05 08:45:00,90.786,90.819,90.769,90.788,202500000.0
2006-12-05 08:46:00,90.812,90.827,90.801,90.804,101900002.0
2006-12-05 08:47:00,90.798,90.831,90.798,90.826,218900001.0
2006-12-05 08:48:00,90.83,90.83,90.797,90.8,130199999.0
2006-12-05 08:49:00,90.753,90.802,90.743,90.779,198599997.0
2006-12-05 08:50:00,90.786,90.806,90.748,90.768,158399998.0
2006-12-05 08:51:00,90.817,90.825,90.786,90.786,179099998.0
2006-12-05 08:52:00,90.797,90.804,90.764,90.787,189699998.0
2006-12-05 08:53:00,90.797,90.819,90.74,90.74,280600004.0
2006-12-05 08:54:00,90.745,90.786,90.744,90.749,244500000.0
2006-12-05 08:55:00,90.797,90.799,90.771,90.777,309199997.0
2006-12-05 08:56:00,90.761,90.79,90.753,90.779,204800003.0
2006-12-05 08:57:00,90.759,90.785,90.759,90.779,169500000.0
2006-12-05 08:58:00,90.743,90.787,90.743,90.766,211799998.0
2006-12-05 08:59:00,90.771,90.777,90.728,90.728,316800000.0
2006-12-05 09:00:00,90.766,90.77,90.745,90.749,270399999.0
2006-12-05 09:01:00,90.755,90.772,90.707,90.717,183199999.0
2006-12-05 09:02:00,90.752,90.772,90.724,90.735,167499996.0
2006-12-05 09:03:00,90.751,90.771,90.738,90.754,304199997.0
2006-12-05 09:04:00,90.738,90.768,90.731,90.762,314799996.0
2006-12-05 09:05:00,90.748,90.788,90.733,90.768,217500000.0
2006-12-05 09:06:00,90.746,90.763,90.73,90.745,255500002.0
2006-12-05 09:07:00,90.74,90.749,90.695,90.71,212000004.0
2006-12-05 09:08:00,90.74,90.75,90.714,90.726,165100000.0
2006-12-05 09:09:00,90.71,90.753,90.693,90.753,133799996.0
2006-12-05 09:10:00,90.727,90.751,90.718,90.724,212800001.0
2006-12-05 09:11:00,90.735,90.749,90.717,90.736,100300001.0
2006-12-05 09:12:00,90.739,90.761,90.731,90.731,165200000.0
2006-12-05 09:13:00,90.76,90.762,90.707,90.728,214900003.0
2006-12-05 09:14:00,90.728,90.749,90.724,90.747,204600001.0
2006-12-05 09:15:00,90.733,90.75,90.724,90.746,282700000.0
2006-12-05 09:16:00,90.728,90.728,90.68,90.686,178500003.0
2006-12-05 09:17:00,90.723,90.723,90.655,90.662,203599998.0
2006-12-05 09:18:00,90.692,90.705,90.665,90.688,316299997.0
2006-12-05 09:19:00,90.666,90.69,90.654,90.669,179100002.0
2006-12-05 09:20:00,90.68,90.696,90.668,90.691,187999999.0
2006-12-05 09:21:00,90.68,90.694,90.654,90.672,323799997.0
2006-12-05 09:22:00,90.667,90.688,90.622,90.645,145799999.0
2006-12-05 09:23:00,90.659,90.681,90.655,90.669,126800000.0
2006-12-05 09:24:00,90.623,90.658,90.61,90.658,97599999.0
2006-12-05 09:25:00,90.645,90.664,90.619,90.641,126899999.0
2006-12-05 09:26:00,90.636,90.658,90.609,90.618,277900000.0
2006-12-05 09:27:00,90.633,90.648,90.607,90.624,151900000.0
2006-12-05 09:28:00,90.64,90.64,90.605,90.623,144800000.0
2006-12-05 09:29:00,90.628,90.636,90.608,90.613,134800000.0
2006-12-05 09:30:00,90.631,90.649,90.613,90.613,227199998.0
2006-12-05 09:31:00,90.626,90.635,90.61,90.618,99600000.0
2006-12-05 09:32:00,90.609,90.628,90.6,90.627,204999999.0
2006-12-05 09:33:00,90.594,90.633,90.594,90.627,101100000.0
2006-12-05 09:34:00,90.603,90.629,90.583,90.583,135100002.0
2006-12-05 09:35:00,90.583,90.602,90.575,90.594,148500001.0
2006-12-05 09:36:00,90.578,90.583,90.558,90.558,134000001.0
2006-12-05 09:37:00,90.554,90.585,90.554,90.577,145800001.0
2006-12-05 09:38:00,90.571,90.589,90.554,90.569,182200001.0
2006-12-05 09:39:00,90.588,90.596,90.563,90.577,211199998.0
2006-12-05 09:40:00,90.536,90.561,90.532,90.559,241800003.0
2006-12-05 09:41:00,90.539,90.558,90.521,90.553,146000002.0
2006-12-05 09:42:00,90.547,90.555,90.509,90.509,190800001.0
2006-12-05 09:43:00,90.518,90.538,90.498,90.519,185800001.0
2006-12-05 09:44:00,90.542,90.557,90.498,90.514,155300002.0
2006-12-05 09:45:00,90.51,90.531,90.498,90.512,216599996.0
2006-12-05 09:46:00,90.503,90.531,90.5,90.524,346099999.0
2006-12-05 09:47:00,90.521,90.521,90.48,90.48,164599998.0
2006-12-05 09:48:00,90.518,90.551,90.518,90.546,210699999.0
2006-12-05 09:49:00,90.557,90.589,90.536,90.585,240299999.0
2006-12-05 09:50:00,90.56,90.569,90.526,90.528,193399999.0
2006-12-05 09:51:00,90.557,90.574,90.535,90.546,157300001.0
2006-12-05 09:52:00,90.536,90.555,90.53,90.545,145800001.0
2006-12-05 09:53:00,90.563,90.584,90.542,90.571,271199999.0
2006-12-05 09:54:00,90.572,90.588,90.56,90.565,159499998.0
2006-12-05 09:55:00,90.567,90.578,90.529,90.529,145399997.0
2006-12-05 09:56:00,90.554,90.572,90.537,90.545,146299999.0
2006-12-05 09:57:00,90.559,90.567,90.517,90.533,162000001.0
2006-12-05 09:58:00,90.557,90.566,90.534,90.546,226800001.0
2006-12-05 09:59:00,90.552,90.562,90.537,90.541,213799998.0
2006-12-05 10:00:00,90.54,90.54,90.515,90.516,122400001.0
2006-12-05 10:01:00,90.5,90.533,90.491,90.526,315400000.0
2006-12-05 10:02:00,90.513,90.513,90.478,90.478,134300000.0
2006-12-05 10:03:00,90.497,90.501,90.463,90.483,215199996.0
2006-12-05 10:04:00,90.48,90.499,90.474,90.493,145600000.0
2006-12-05 10:05:00,90.459,90.488,90.454,90.484,210699998.0
2006-12-05 10:06:00,90.462,90.506,90.462,90.5,190799999.0
2006-12-05 10:07:00,90.486,90.506,90.478,90.495,249299998.0
2006-12-05 10:08:00,90.493,90.514,90.457,90.496,165599999.0
2006-12-05 10:09:00,90.478,90.516,90.478,90.505,177199999.0
2006-12-05 10:10:00,90.516,90.516,90.475,90.475,222000000.0
2006-12-05 10:11:00,90.507,90.521,90.499,90.509,140999998.0
2006-12-05 10:12:00,90.496,90.514,90.489,90.5,89200000.0
2006-12-05 10:13:00,90.506,90.53,90.491,90.5,125800002.0
2006-12-05 10:14:00,90.519,90.522,90.462,90.472,197699996.0
2006-12-05 10:15:00,90.473,90.544,90.456,90.544,296900000.0
2006-12-05 10:16:00,90.513,90.555,90.513,90.553,129499998.0
2006-12-05 10:17:00,90.557,90.573,90.541,90.552,198999998.0
2006-12-05 10:18:00,90.558,90.579,90.514,90.543,187099998.0
2006-12-05 10:19:00,90.577,90.582,90.543,90.543,134600001.0
2006-12-05 10:20:00,90.548,90.58,90.535,90.576,178800000.0
2006-12-05 10:21:00,90.528,90.553,90.505,90.528,153400003.0
2006-12-05 10:22:00,90.564,90.577,90.539,90.543,234399998.0
2006-12-05 10:23:00,90.56,90.577,90.544,90.568,134199997.0
2006-12-05 10:24:00,90.56,90.584,90.547,90.569,200100001.0
2006-12-05 10:25:00,90.545,90.575,90.512,90.513,204200001.0
2006-12-05 10:26:00,90.529,90.553,90.515,90.539,163200002.0
2006-12-05 10:27:00,90.567,90.567,90.51,90.541,166300001.0
2006-12-05 10:28:00,90.52,90.545,90.495,90.513,122300000.0
2006-12-05 10:29:00,90.511,90.548,90.487,90.548,298500000.0
2006-12-05 10:30:00,90.546,90.556,90.5,90.533,220299998.0
2006-12-05 10:31:00,90.534,90.556,90.48,90.498,225799999.0
2006-12-05 10:32:00,90.492,90.537,90.492,90.535,115100001.0
2006-12-05 10:33:00,90.518,90.55,90.512,90.547,204900003.0
2006-12-05 10:34:00,90.564,90.572,90.514,90.514,158800002.0
2006-12-05 10:35:00,90.534,90.534,90.5,90.511,200800001.0
2006-12-05 10:36:00,90.515,90.519,90.479,90.479,145699998.0
2006-12-05 10:37:00,90.475,90.505,90.47,90.493,245500000.0
2006-12-05 10:38:00,90.488,90.496,90.47,90.476,210899999.0
2006-12-05 10:39:00,90.497,90.499,90.413,90.413,143400000.0
2006-12-05 10:40:00,90.468,90.534,90.447,90.475,355499999.0
2006-12-05 10:41:00,90.482,90.493,90.451,90.483,248300000.0
2006-12-05 10:42:00,90.482,90.486,90.457,90.457,328799996.0
2006-12-05 10:43:00,90.451,90.494,90.451,90.48,245800003.0
2006-12-05 10:44:00,90.511,90.525,90.456,90.473,338899997.0
2006-12-05 10:45:00,90.451,90.471,90.438,90.453,195800001.0
2006-12-05 10:46:00,90.443,90.457,90.422,90.428,192199997.0
2006-12-05 10:47:00,90.415,90.445,90.411,90.434,215600000.0
2006-12-05 10:48:00,90.434,90.45,90.421,90.45,217500003.0
2006-12-05 10:49:00,90.438,90.442,90.413,90.422,175800000.0
2006-12-05 10:50:00,90.418,90.441,90.403,90.424,192200000.0
2006-12-05 10:51:00,90.419,90.424,90.388,90.404,221799999.0
2006-12-05 10:52:00,90.397,90.421,90.379,90.391,190900001.0
2006-12-05 10:53:00,90.427,90.467,90.422,90.444,177300003.0
2006-12-05 10:54:00,90.476,90.49,90.461,90.471,115200000.0
2006-12-05 10:55:00,90.498,90.519,90.483,90.484,294699997.0
2006-12-05 10:56:00,90.483,90.517,90.455,90.476,215600002.0
2006-12-05 10:57:00,90.468,90.5,90.468,90.474,183499998.0
2006-12-05 10:58:00,90.457,90.475,90.421,90.421,124300000.0
2006-12-05 10:59:00,90.506,90.515,90.485,90.491,217100001.0
2006-12-05 11:00:00,90.47,90.488,90.423,90.477,152699998.0
2006-12-05 11:01:00,90.477,90.515,90.455,90.466,309700000.0
2006-12-05 11:02:00,90.465,90.465,90.429,90.449,262400002.0
2006-12-05 11:03:00,90.442,90.491,90.438,90.491,255700000.0
2006-12-05 11:04:00,90.48,90.505,90.48,90.502,108900000.0
2006-12-05 11:05:00,90.488,90.49,90.466,90.468,169600000.0
2006-12-05 11:06:00,90.459,90.477,90.451,90.471,121700001.0
2006-12-05 11:07:00,90.478,90.495,90.439,90.464,251500002.0
2006-12-05 11:08:00,90.483,90.502,90.473,90.489,98900001.0
2006-12-05 11:09:00,90.486,90.503,90.479,90.503,119299999.0
2006-12-05 11:10:00,90.512,90.523,90.464,90.509,161699998.0
2006-12-05 11:11:00,90.503,90.523,90.489,90.502,141300001.0
2006-12-05 11:12:00,90.498,90.517,90.485,90.502,196200001.0
2006-12-05 11:13:00,90.509,90.523,90.448,90.509,203800000.0
2006-12-05 11:14:00,90.51,90.51,90.449,90.466,158400002.0
2006-12-05 11:15:00,90.475,90.497,90.467,90.497,177900004.0
2006-12-05 11:16:00,90.497,90.53,90.497,90.515,126500002.0
2006-12-05 11:17:00,90.523,90.523,90.497,90.506,270600000.0
2006-12-05 11:18:00,90.501,90.501,90.436,90.449,140900001.0
2006-12-05 11:19:00,90.46,90.498,90.46,90.495,269799998.0
2006-12-05 11:20:00,90.495,90.536,90.495,90.532,161500000.0
2006-12-05 11:21:00,90.496,90.515,90.467,90.482,105300000.0
2006-12-05 11:22:00,90.472,90.494,90.459,90.467,130300000.0
2006-12-05 11:23:00,90.464,90.496,90.464,90.477,153399999.0
2006-12-05 11:24:00,90.474,90.5,90.441,90.478,135999999.0
2006-12-05 11:25:00,90.47,90.489,90.445,90.472,214599996.0
2006-12-05 11:26:00,90.457,90.48,90.444,90.48,175000000.0
2006-12-05 11:27:00,90.457,90.491,90.427,90.43,245099997.0
2006-12-05 11:28:00,90.472,90.508,90.438,90.475,192200001.0
2006-12-05 11:29:00,90.486,90.486,90.427,90.433,186299999.0
2006-12-05 11:30:00,90.48,90.498,90.461,90.495,272300003.0
2006-12-05 11:31:00,90.484,90.498,90.466,90.482,218500001.0
2006-12-05 11:32:00,90.458,90.491,90.458,90.482,299600001.0
2006-12-05 11:33:00,90.48,90.48,90.429,90.44,252099995.0
2006-12-05 11:34:00,90.446,90.47,90.437,90.47,179099995.0
2006-12-05 11:35:00,90.457,90.476,90.435,90.448,225000001.0
2006-12-05 11:36:00,90.443,90.46,90.424,90.447,194899999.0
2006-12-05 11:37:00,90.429,90.444,90.42,90.439,206499999.0
2006-12-05 11:38:00,90.415,90.442,90.394,90.425,145600001.0
2006-12-05 11:39:00,90.445,90.469,90.417,90.464,214299995.0
2006-12-05 11:40:00,90.407,90.457,90.407,90.452,140599999.0
2006-12-05 11:41:00,90.444,90.449,90.415,90.415,202299999.0
2006-12-05 11:42:00,90.407,90.423,90.399,90.42,116200000.0
2006-12-05 11:43:00,90.385,90.408,90.368,90.387,216199999.0
2006-12-05 11:44:00,90.375,90.407,90.356,90.396,132500001.0
2006-12-05 11:45:00,90.408,90.42,90.392,90.404,182700002.0
2006-12-05 11:46:00,90.409,90.439,90.409,90.439,249899996.0
2006-12-05 11:47:00,90.457,90.469,90.377,90.377,280300001.0
2006-12-05 11:48:00,90.367,90.435,90.351,90.41,135700000.0
2006-12-05 11:49:00,90.409,90.433,90.371,90.417,218500000.0
2006-12-05 11:50:00,90.376,90.413,90.371,90.39,252400002.0
2006-12-05 11:51:00,90.402,90.402,90.349,90.384,273300002.0
2006-12-05 11:52:00,90.378,90.392,90.329,90.329,212599999.0
2006-12-05 11:53:00,90.401,90.401,90.367,90.372,138899998.0
2006-12-05 11:54:00,90.354,90.376,90.322,90.376,215499998.0
2006-12-05 11:55:00,90.381,90.381,90.35,90.35,162200003.0
2006-12-05 11:56:00,90.363,90.365,90.348,90.348,182900003.0
2006-12-05 11:57:00,90.359,90.373,90.351,90.371,257500000.0
2006-12-05 11:58:00,90.354,90.374,90.337,90.346,229099998.0
2006-12-05 11:59:00,90.344,90.366,90.327,90.338,238699999.0
2006-12-05 12:00:00,90.309,90.382,90.309,90.337,232699999.0
2006-12-05 12:01:00,90.323,90.336,90.313,90.321,243499995.0
2006-12-05 12:02:00,90.32,90.344,90.308,90.344,157400000.0
2006-12-05 12:03:00,90.345,90.356,90.321,90.356,187299999.0
2006-12-05 12:04:00,90.344,90.348,90.321,90.321,141699999.0
2006-12-05 12:05:00,90.322,90.349,90.322,90.335,236599995.0
2006-12-05 12:06:00,90.319,90.347,90.319,90.345,134000000.0
2006-12-05 12:07:00,90.319,90.356,90.283,90.356,147999998.0
2006-12-05 12:08:00,90.307,90.434,90.307,90.387,177099999.0
2006-12-05 12:09:00,90.328,90.347,90.322,90.338,169200002.0
2006-12-05 12:10:00,90.297,90.434,90.297,90.36,284199994.0
2006-12-05 12:11:00,90.305,90.43,90.3,90.334,120399998.0
2006-12-05 12:12:00,90.284,90.299,90.276,90.299,162299998.0
2006-12-05 12:13:00,90.298,90.322,90.29,90.309,161999999.0
2006-12-05 12:14:00,90.3,90.308,90.24,90.282,158099999.0
2006-12-05 12:15:00,90.318,90.323,90.298,90.298,100699999.0
2006-12-05 12:16:00,90.302,90.303,90.264,90.267,219799998.0
2006-12-05 12:17:00,90.274,90.423,90.258,90.371,93999998.0
2006-12-05 12:18:00,90.263,90.295,90.263,90.284,151099998.0
2006-12-05 12:19:00,90.286,90.308,90.268,90.286,232000000.0
2006-12-05 12:20:00,90.292,90.31,90.265,90.299,260800002.0
2006-12-05 12:21:00,90.233,90.285,90.231,90.257,167200000.0
2006-12-05 12:22:00,90.288,90.305,90.276,90.281,239399998.0
2006-12-05 12:23:00,90.316,90.395,90.264,90.282,175100000.0
2006-12-05 12:24:00,90.284,90.299,90.259,90.259,278599999.0
2006-12-05 12:25:00,90.255,90.277,90.234,90.242,312599999.0
2006-12-05 12:26:00,90.207,90.228,90.176,90.194,155900000.0
2006-12-05 12:27:00,90.188,90.219,90.184,90.214,121099999.0
2006-12-05 12:28:00,90.197,90.197,90.129,90.151,305000002.0
2006-12-05 12:29:00,90.196,90.226,90.18,90.206,253799999.0
2006-12-05 12:30:00,90.184,90.211,90.179,90.197,208100000.0
2006-12-05 12:31:00,90.194,90.218,90.182,90.218,158000002.0
2006-12-05 12:32:00,90.22,90.232,90.197,90.216,206999998.0
2006-12-05 12:33:00,90.218,90.248,90.204,90.205,167699999.0
2006-12-05 12:34:00,90.25,90.312,90.21,90.213,165199999.0
2006-12-05 12:35:00,90.222,90.237,90.184,90.216,183700000.0
2006-12-05 12:36:00,90.209,90.229,90.197,90.213,200999999.0
2006-12-05 12:37:00,90.25,90.277,90.221,90.248,138600001.0
2006-12-05 12:38:00,90.258,90.263,90.225,90.225,313899999.0
2006-12-05 12:39:00,90.234,90.252,90.212,90.227,163800000.0
2006-12-05 12:40:00,90.25,90.294,90.191,90.23,243499999.0
2006-12-05 12:41:00,90.205,90.225,90.2,90.203,181699997.0
2006-12-05 12:42:00,90.181,90.243,90.181,90.217,124100000.0
2006-12-05 12:43:00,90.215,90.215,90.167,90.167,293000000.0
2006-12-05 12:44:00,90.218,90.287,90.187,90.196,146600000.0
2006-12-05 12:45:00,90.209,90.225,90.19,90.212,273900003.0
2006-12-05 12:46:00,90.215,90.28,90.151,90.195,222499997.0
2006-12-05 12:47:00,90.2,90.232,90.171,90.208,185499997.0
2006-12-05 12:48:00,90.209,90.221,90.19,90.204,130400001.0
2006-12-05 12:49:00,90.163,90.261,90.16,90.227,298599999.0
2006-12-05 12:50:00,90.211,90.26,90.19,90.222,247899998.0
2006-12-05 12:51:00,90.243,90.283,90.239,90.264,249799997.0
2006-12-05 12:52:00,90.262,90.279,90.239,90.25,177000002.0
2006-12-05 12:53:00,90.218,90.256,90.2,90.225,166200000.0
2006-12-05 12:54:00,90.239,90.255,90.227,90.233,174000000.0
2006-12-05 12:55:00,90.262,90.265,90.211,90.229,170200001.0
2006-12-05 12:56:00,90.213,90.234,90.193,90.211,130799998.0
2006-12-05 12:57:00,90.209,90.218,90.182,90.195,99400000.0
2006-12-05 12:58:00,90.207,90.224,90.201,90.205,99399999.0
2006-12-05 12:59:00,90.15,90.194,90.15,90.192,127900000.0
2006-12-05 13:00:00,90.175,90.202,90.175,90.202,111100001.0
2006-12-05 13:01:00,90.191,90.212,90.166,90.198,118300001.0
2006-12-05 13:02:00,90.171,90.213,90.161,90.207,181299999.0
2006-12-05 13:03:00,90.222,90.247,90.206,90.22,216500001.0
2006-12-05 13:04:00,90.233,90.262,90.233,90.255,129900002.0
2006-12-05 13:05:00,90.265,90.265,90.212,90.225,199899997.0
2006-12-05 13:06:00,90.263,90.275,90.241,90.262,329699999.0
2006-12-05 13:07:00,90.255,90.265,90.213,90.232,204799999.0
2006-12-05 13:08:00,90.282,90.282,90.224,90.278,141699999.0
2006-12-05 13:09:00,90.277,90.277,90.22,90.24,344599997.0
2006-12-05 13:10:00,90.25,90.278,90.219,90.278,171000002.0
2006-12-05 13:11:00,90.205,90.271,90.205,90.271,106800001.0
2006-12-05 13:12:00,90.272,90.279,90.225,90.257,221600000.0
2006-12-05 13:13:00,90.279,90.297,90.24,90.267,170599998.0
2006-12-05 13:14:00,90.284,90.284,90.232,90.254,129099999.0
2006-12-05 13:15:00,90.281,90.281,90.248,90.256,181300001.0
2006-12-05 13:16:00,90.261,90.284,90.245,90.264,216900002.0
2006-12-05 13:17:00,90.267,90.281,90.248,90.263,175900000.0
2006-12-05 13:18:00,90.253,90.268,90.248,90.268,120000000.0
2006-12-05 13:19:00,90.231,90.258,90.213,90.227,352399997.0
2006-12-05 13:20:00,90.249,90.264,90.228,90.229,209299997.0
2006-12-05 13:21:00,90.277,90.277,90.229,90.257,326599998.0
2006-12-05 13:22:00,90.246,90.271,90.226,90.242,142700002.0
2006-12-05 13:23:00,90.24,90.271,90.225,90.254,178799999.0
2006-12-05 13:24:00,90.242,90.27,90.232,90.27,262399999.0
2006-12-05 13:25:00,90.267,90.296,90.265,90.296,100500000.0
2006-12-05 13:26:00,90.294,90.294,90.27,90.281,122600000.0
2006-12-05 13:27:00,90.282,90.297,90.267,90.284,229199997.0
2006-12-05 13:28:00,90.28,90.291,90.267,90.268,113199998.0
2006-12-05 13:29:00,90.229,90.251,90.218,90.245,196700000.0
2006-12-05 13:30:00,90.213,90.254,90.194,90.232,167900001.0
2006-12-05 13:31:00,90.225,90.256,90.213,90.25,224500003.0
2006-12-05 13:32:00,90.215,90.264,90.199,90.241,263499997.0
2006-12-05 13:33:00,90.251,90.27,90.232,90.234,138599998.0
2006-12-05 13:34:00,90.238,90.26,90.238,90.255,222600001.0
2006-12-05 13:35:00,90.207,90.258,90.192,90.258,130400000.0
2006-12-05 13:36:00,90.252,90.276,90.229,90.237,335300000.0
2006-12-05 13:37:00,90.26,90.261,90.213,90.213,216600000.0
2006-12-05 13:38:00,90.24,90.276,90.233,90.257,178500002.0
2006-12-05 13:39:00,90.27,90.284,90.238,90.25,179799999.0
2006-12-05 13:40:00,90.251,90.28,90.235,90.269,220200002.0
2006-12-05 13:41:00,90.242,90.26,90.209,90.25,152999999.0
2006-12-05 13:42:00,90.236,90.258,90.22,90.242,256800002.0
2006-12-05 13:43:00,90.242,90.259,90.201,90.204,184799999.0
2006-12-05 13:44:00,90.233,90.264,90.233,90.264,156200000.0
2006-12-05 13:45:00,90.242,90.264,90.218,90.264,172799999.0
2006-12-05 13:46:00,90.233,90.275,90.228,90.254,229999998.0
2006-12-05 13:47:00,90.252,90.252,90.227,90.227,153200000.0
2006-12-05 13:48:00,90.241,90.27,90.233,90.27,246000002.0
2006-12-05 13:49:00,90.216,90.256,90.208,90.247,172800002.0
2006-12-05 13:50:00,90.271,90.28,90.249,90.26,145099999.0
2006-12-05 13:51:00,90.245,90.267,90.223,90.265,142299999.0
2006-12-05 13:52:00,90.263,90.283,90.227,90.26,232499999.0
2006-12-05 13:53:00,90.295,90.301,90.269,90.292,163799997.0
2006-12-05 13:54:00,90.272,90.287,90.244,90.259,125799998.0
2006-12-05 13:55:00,90.286,90.295,90.267,90.28,251699999.0
2006-12-05 13:56:00,90.278,90.293,90.237,90.274,202599997.0
2006-12-05 13:57:00,90.283,90.291,90.263,90.273,207600003.0
2006-12-05 13:58:00,90.26,90.282,90.23,90.242,166200000.0
2006-12-05 13:59:00,90.26,90.26,90.225,90.24,176400002.0
2006-12-05 14:00:00,90.262,90.262,90.222,90.229,147000000.0
2006-12-05 14:01:00,90.196,90.218,90.188,90.198,129300001.0
2006-12-05 14:02:00,90.179,90.217,90.177,90.19,140099999.0
2006-12-05 14:03:00,90.153,90.178,90.11,90.12,211099998.0
2006-12-05 14:04:00,90.141,90.16,90.129,90.15,90600000.0
2006-12-05 14:05:00,90.158,90.158,90.096,90.134,178799999.0
2006-12-05 14:06:00,90.148,90.148,90.096,90.122,212299999.0
2006-12-05 14:07:00,90.152,90.175,90.151,90.166,292099999.0
2006-12-05 14:08:00,90.145,90.173,90.129,90.158,243300001.0
2006-12-05 14:09:00,90.156,90.19,90.156,90.183,184300002.0
2006-12-05 14:10:00,90.185,90.185,90.158,90.158,120500001.0
2006-12-05 14:11:00,90.153,90.178,90.128,90.178,291799999.0
2006-12-05 14:12:00,90.138,90.166,90.11,90.158,164800002.0
2006-12-05 14:13:00,90.16,90.182,90.159,90.174,216200000.0
2006-12-05 14:14:00,90.192,90.192,90.169,90.175,171499998.0
2006-12-05 14:15:00,90.166,90.188,90.143,90.16,337300003.0
2006-12-05 14:16:00,90.141,90.163,90.127,90.138,200600000.0
2006-12-05 14:17:00,90.115,90.125,90.089,90.11,258200001.0
2006-12-05 14:18:00,90.12,90.14,90.104,90.11,130099999.0
2006-12-05 14:19:00,90.106,90.137,90.085,90.117,263100001.0
2006-12-05 14:20:00,90.123,90.138,90.112,90.119,171899997.0
2006-12-05 14:21:00,90.148,90.163,90.132,90.145,133199996.0
2006-12-05 14:22:00,90.101,90.157,90.097,90.154,185400001.0
2006-12-05 14:23:00,90.158,90.17,90.139,90.162,218900002.0
2006-12-05 14:24:00,90.141,90.166,90.095,90.141,270499994.0
2006-12-05 14:25:00,90.132,90.169,90.116,90.169,176899999.0
2006-12-05 14:26:00,90.173,90.178,90.144,90.157,231400001.0
2006-12-05 14:27:00,90.171,90.186,90.152,90.152,202800002.0
2006-12-05 14:28:00,90.149,90.17,90.137,90.167,154500000.0
2006-12-05 14:29:00,90.18,90.18,90.124,90.137,188099999.0
2006-12-05 14:30:00,90.146,90.155,90.12,90.131,258999997.0
2006-12-05 14:31:00,90.164,90.174,90.113,90.113,156300002.0
2006-12-05 14:32:00,90.154,90.173,90.137,90.173,172899998.0
2006-12-05 14:33:00,90.165,90.165,90.135,90.14,160300003.0
2006-12-05 14:34:00,90.126,90.171,90.111,90.171,166899999.0
2006-12-05 14:35:00,90.165,90.165,90.121,90.121,155999998.0
2006-12-05 14:36:00,90.163,90.194,90.16,90.166,223600000.0
2006-12-05 14:37:00,90.173,90.21,90.154,90.167,147100000.0
2006-12-05 14:38:00,90.192,90.211,90.163,90.189,163600000.0
2006-12-05 14:39:00,90.184,90.207,90.171,90.195,202400000.0
2006-12-05 14:40:00,90.19,90.191,90.148,90.191,185299998.0
2006-12-05 14:41:00,90.155,90.186,90.099,90.183,147400003.0
2006-12-05 14:42:00,90.182,90.182,90.118,90.118,180299998.0
2006-12-05 14:43:00,90.194,90.194,90.169,90.174,189499999.0
2006-12-05 14:44:00,90.182,90.182,90.116,90.128,178600000.0
2006-12-05 14:45:00,90.12,90.17,90.115,90.145,277799999.0
2006-12-05 14:46:00,90.163,90.17,90.142,90.151,138200000.0
2006-12-05 14:47:00,90.167,90.176,90.152,90.155,252899993.0
2006-12-05 14:48:00,90.096,90.158,90.096,90.158,132200001.0
2006-12-05 14:49:00,90.165,90.171,90.128,90.146,224700001.0
2006-12-05 14:50:00,90.161,90.161,90.106,90.125,240500000.0
2006-12-05 14:51:00,90.136,90.164,90.125,90.157,225599998.0
2006-12-05 14:52:00,90.136,90.168,90.117,90.168,151999998.0
2006-12-05 14:53:00,90.146,90.173,90.136,90.161,194399999.0
2006-12-05 14:54:00,90.152,90.17,90.15,90.163,122700000.0
2006-12-05 14:55:00,90.168,90.17,90.141,90.145,245600002.0
2006-12-05 14:56:00,90.142,90.152,90.128,90.128,177999999.0
2006-12-05 14:57:00,90.122,90.122,90.082,90.082,140700003.0
2006-12-05 14:58:00,90.123,90.154,90.107,90.127,248700005.0
2006-12-05 14:59:00,90.148,90.158,90.127,90.143,235700001.0
2006-12-05 15:00:00,90.152,90.152,90.072,90.083,148100002.0
2006-12-05 15:01:00,90.102,90.127,90.058,90.124,232100003.0
2006-12-05 15:02:00,90.108,90.128,90.085,90.126,164999998.0
2006-12-05 15:03:00,90.103,90.128,90.086,90.097,176800002.0
2006-12-05 15:04:00,90.088,90.123,90.072,90.099,170199998.0
2006-12-05 15:05:00,90.126,90.135,90.091,90.121,238999998.0
2006-12-05 15:06:00,90.148,90.152,90.109,90.126,270499997.0
2006-12-05 15:07:00,90.111,90.131,90.067,90.097,248099998.0
2006-12-05 15:08:00,90.106,90.137,90.092,90.115,164999998.0
2006-12-05 15:09:00,90.112,90.136,90.088,90.127,231200001.0
2006-12-05 15:10:00,90.12,90.12,90.048,90.119,190099999.0
2006-12-05 15:11:00,90.102,90.12,90.086,90.117,166700001.0
2006-12-05 15:12:00,90.097,90.136,90.09,90.124,190099999.0
2006-12-05 15:13:00,90.133,90.133,90.105,90.107,240399994.0
2006-12-05 15:14:00,90.111,90.129,90.087,90.108,242599994.0
2006-12-05 15:15:00,90.088,90.112,90.084,90.097,136100000.0
2006-12-05 15:16:00,90.074,90.088,90.052,90.068,193499998.0
2006-12-05 15:17:00,90.074,90.081,90.037,90.046,213499998.0
2006-12-05 15:18:00,90.1,90.116,90.093,90.101,275700000.0
2006-12-05 15:19:00,90.107,90.134,90.094,90.113,194000000.0
2006-12-05 15:20:00,90.125,90.125,90.089,90.091,143200000.0
2006-12-05 15:21:00,90.055,90.1,90.045,90.1,171400002.0
2006-12-05 15:22:00,90.089,90.098,90.067,90.098,164399999.0
2006-12-05 15:23:00,90.035,90.073,90.035,90.065,188700000.0
2006-12-05 15:24:00,90.066,90.093,90.032,90.044,149599999.0
2006-12-05 15:25:00,90.083,90.11,90.078,90.11,145300000.0
2006-12-05 15:26:00,90.096,90.111,90.047,90.091,238999999.0
2006-12-05 15:27:00,90.108,90.116,90.081,90.082,204999999.0
2006-12-05 15:28:00,90.084,90.104,90.074,90.088,200899997.0
2006-12-05 15:29:00,90.063,90.093,90.056,90.093,206800000.0
2006-12-05 15:30:00,90.051,90.093,90.047,90.073,209500000.0
2006-12-05 15:31:00,90.096,90.127,90.093,90.107,183599999.0
2006-12-05 15:32:00,90.107,90.173,90.105,90.161,178700005.0
2006-12-05 15:33:00,90.167,90.182,90.141,90.141,115900000.0
2006-12-05 15:34:00,90.148,90.17,90.141,90.148,172499999.0
2006-12-05 15:35:00,90.12,90.151,90.12,90.141,261099999.0
2006-12-05 15:36:00,90.125,90.145,90.118,90.141,175199998.0
2006-12-05 15:37:00,90.139,90.146,90.121,90.122,181799999.0
2006-12-05 15:38:00,90.142,90.157,90.13,90.136,222699998.0
2006-12-05 15:39:00,90.149,90.172,90.138,90.159,145199999.0
2006-12-05 15:40:00,90.143,90.169,90.054,90.11,233599997.0
2006-12-05 15:41:00,90.086,90.118,90.08,90.08,236199998.0
2006-12-05 15:42:00,90.113,90.115,90.085,90.091,210199997.0
2006-12-05 15:43:00,90.094,90.103,90.057,90.062,351299997.0
2006-12-05 15:44:00,90.059,90.081,90.024,90.039,111299999.0
2006-12-05 15:45:00,90.058,90.085,90.042,90.042,382200001.0
2006-12-05 15:46:00,90.078,90.091,90.059,90.062,175799999.0
2006-12-05 15:47:00,90.072,90.211,90.072,90.198,214400000.0
2006-12-05 15:48:00,90.184,90.209,90.168,90.181,144399999.0
2006-12-05 15:49:00,90.173,90.206,90.164,90.178,175500001.0
2006-12-05 15:50:00,90.205,90.209,90.184,90.187,206800002.0
2006-12-05 15:51:00,90.181,90.201,90.166,90.18,138500004.0
2006-12-05 15:52:00,90.166,90.193,90.157,90.177,197600000.0
2006-12-05 15:53:00,90.172,90.183,90.157,90.16,169800002.0
2006-12-05 15:54:00,90.191,90.221,90.188,90.195,251400000.0
2006-12-05 15:55:00,90.188,90.209,90.171,90.184,140099999.0
2006-12-05 15:56:00,90.176,90.176,90.156,90.156,145400000.0
2006-12-05 15:57:00,90.16,90.162,90.134,90.159,228400000.0
2006-12-05 15:58:00,90.163,90.202,90.163,90.193,171100000.0
2006-12-05 15:59:00,90.173,90.204,90.173,90.201,181099999.0
2006-12-05 16:00:00,90.197,90.223,90.183,90.203,252799999.0
2006-12-05 16:01:00,90.222,90.227,90.148,90.157,189100000.0
2006-12-05 16:02:00,90.189,90.204,90.164,90.164,122100001.0
2006-12-05 16:03:00,90.189,90.217,90.179,90.215,230299998.0
2006-12-05 16:04:00,90.194,90.212,90.167,90.184,80000000.0
2006-12-05 16:05:00,90.196,90.25,90.186,90.226,120900000.0
2006-12-05 16:06:00,90.239,90.261,90.229,90.246,197699997.0
2006-12-05 16:07:00,90.243,90.256,90.227,90.238,151699997.0
2006-12-05 16:08:00,90.235,90.25,90.208,90.223,93199999.0
2006-12-05 16:09:00,90.229,90.229,90.194,90.211,202299997.0
2006-12-05 16:10:00,90.189,90.209,90.183,90.2,134300001.0
2006-12-05 16:11:00,90.182,90.216,90.178,90.191,82000000.0
2006-12-05 16:12:00,90.197,90.226,90.187,90.207,113399999.0
2006-12-05 16:13:00,90.207,90.227,90.201,90.207,154499999.0
2006-12-05 16:14:00,90.177,90.23,90.177,90.216,194900000.0
2006-12-05 16:15:00,90.205,90.23,90.179,90.208,130800000.0
2006-12-05 16:16:00,90.23,90.261,90.23,90.261,89200000.0
2006-12-05 16:17:00,90.235,90.255,90.196,90.241,315399997.0
2006-12-05 16:18:00,90.253,90.253,90.217,90.217,120300000.0
2006-12-05 16:19:00,90.208,90.227,90.197,90.216,161299999.0
2006-12-05 16:20:00,90.225,90.233,90.198,90.2,229299998.0
2006-12-05 16:21:00,90.188,90.217,90.178,90.202,271799999.0
2006-12-05 16:22:00,90.198,90.213,90.168,90.191,186700001.0
2006-12-05 16:23:00,90.205,90.227,90.194,90.207,244599999.0
2006-12-05 16:24:00,90.215,90.232,90.206,90.218,163900000.0
2006-12-05 16:25:00,90.213,90.213,90.174,90.174,199099997.0
2006-12-05 16:26:00,90.191,90.191,90.15,90.163,94300001.0
2006-12-05 16:27:00,90.168,90.189,90.16,90.165,226599999.0
2006-12-05 16:28:00,90.137,90.166,90.129,90.157,328800002.0
2006-12-05 16:29:00,90.162,90.168,90.125,90.134,170699999.0
2006-12-05 16:30:00,90.131,90.165,90.127,90.16,274499999.0
2006-12-05 16:31:00,90.154,90.175,90.134,90.134,150999998.0
2006-12-05 16:32:00,90.149,90.186,90.149,90.175,122800000.0
2006-12-05 16:33:00,90.152,90.17,90.147,90.163,144400002.0
2006-12-05 16:34:00,90.144,90.172,90.144,90.16,181300001.0
2006-12-05 16:35:00,90.151,90.151,90.104,90.104,103800001.0
2006-12-05 16:36:00,90.11,90.147,90.11,90.146,220900000.0
2006-12-05 16:37:00,90.155,90.166,90.129,90.148,125599997.0
2006-12-05 16:38:00,90.144,90.151,90.126,90.139,287499999.0
2006-12-05 16:39:00,90.135,90.144,90.105,90.121,246099999.0
2006-12-05 16:40:00,90.149,90.151,90.121,90.123,228400000.0
2006-12-05 16:41:00,90.106,90.145,90.096,90.145,168500000.0
2006-12-05 16:42:00,90.128,90.146,90.094,90.102,106900000.0
2006-12-05 16:43:00,90.129,90.148,90.116,90.138,86199999.0
2006-12-05 16:44:00,90.143,90.156,90.129,90.146,227600001.0
2006-12-05 16:45:00,90.135,90.17,90.135,90.164,277499999.0
2006-12-05 16:46:00,90.155,90.179,90.151,90.175,145999999.0
2006-12-05 16:47:00,90.173,90.198,90.167,90.182,136699998.0
2006-12-05 16:48:00,90.177,90.179,90.146,90.146,152399999.0
2006-12-05 16:49:00,90.154,90.197,90.125,90.169,281900000.0
2006-12-05 16:50:00,90.201,90.202,90.17,90.171,157100000.0
2006-12-05 16:51:00,90.162,90.177,90.147,90.156,145900000.0
2006-12-05 16:52:00,90.153,90.172,90.135,90.15,293999998.0
2006-12-05 16:53:00,90.134,90.15,90.115,90.12,232400002.0
2006-12-05 16:54:00,90.123,90.131,90.1,90.111,171299996.0
2006-12-05 16:55:00,90.134,90.148,90.097,90.098,132199999.0
2006-12-05 16:56:00,90.122,90.157,90.096,90.138,146599998.0
2006-12-05 16:57:00,90.166,90.166,90.099,90.109,190599999.0
2006-12-05 16:58:00,90.13,90.174,90.123,90.159,169599997.0
2006-12-05 16:59:00,90.143,90.184,90.143,90.16,172800002.0
2006-12-05 17:00:00,90.178,90.211,90.166,90.183,172099997.0
2006-12-05 17:01:00,90.171,90.205,90.154,90.154,261400001.0
2006-12-05 17:02:00,90.178,90.184,90.146,90.146,155499999.0
2006-12-05 17:03:00,90.163,90.177,90.144,90.163,272000000.0
2006-12-05 17:04:00,90.179,90.207,90.149,90.185,169000000.0
2006-12-05 17:05:00,90.222,90.271,90.222,90.263,106700000.0
2006-12-05 17:06:00,90.274,90.281,90.238,90.27,241999997.0
2006-12-05 17:07:00,90.264,90.29,90.243,90.267,190899999.0
2006-12-05 17:08:00,90.241,90.268,90.231,90.235,276900001.0
2006-12-05 17:09:00,90.229,90.249,90.19,90.19,180600002.0
2006-12-05 17:10:00,90.227,90.243,90.218,90.221,184399999.0
2006-12-05 17:11:00,90.241,90.266,90.229,90.241,175599999.0
2006-12-05 17:12:00,90.224,90.245,90.223,90.241,151100000.0
2006-12-05 17:13:00,90.224,90.275,90.224,90.267,175600000.0
2006-12-05 17:14:00,90.265,90.272,90.239,90.246,183100001.0
2006-12-05 17:15:00,90.247,90.262,90.224,90.245,255600000.0
2006-12-05 17:16:00,90.236,90.236,90.21,90.213,98200000.0
2006-12-05 17:17:00,90.236,90.238,90.211,90.214,152499999.0
2006-12-05 17:18:00,90.242,90.242,90.203,90.216,173899999.0
2006-12-05 17:19:00,90.218,90.249,90.217,90.22,197500000.0
2006-12-05 17:20:00,90.26,90.26,90.217,90.217,206599999.0
2006-12-05 17:21:00,90.225,90.243,90.213,90.226,173500001.0
2006-12-05 17:22:00,90.25,90.263,90.235,90.247,75900000.0
2006-12-05 17:23:00,90.228,90.252,90.182,90.248,221700002.0
2006-12-05 17:24:00,90.223,90.27,90.223,90.249,335200003.0
2006-12-05 17:25:00,90.227,90.261,90.227,90.259,318400001.0
2006-12-05 17:26:00,90.239,90.267,90.234,90.245,224400000.0
2006-12-05 17:27:00,90.238,90.283,90.238,90.283,56700001.0
2006-12-05 17:28:00,90.273,90.306,90.273,90.286,190799999.0
2006-12-05 17:29:00,90.279,90.313,90.264,90.288,125700000.0
2006-12-05 17:30:00,90.29,90.299,90.26,90.27,164699999.0
2006-12-05 17:31:00,90.28,90.308,90.268,90.277,204799999.0
2006-12-05 17:32:00,90.286,90.287,90.254,90.272,164500001.0
2006-12-05 17:33:00,90.267,90.298,90.258,90.293,254499999.0
2006-12-05 17:34:00,90.275,90.303,90.249,90.28,124700001.0
2006-12-05 17:35:00,90.312,90.314,90.277,90.287,173299998.0
2006-12-05 17:36:00,90.286,90.286,90.25,90.269,255899995.0
2006-12-05 17:37:00,90.267,90.275,90.246,90.262,208599997.0
2006-12-05 17:38:00,90.264,90.285,90.232,90.259,150600000.0
2006-12-05 17:39:00,90.261,90.286,90.251,90.26,196800000.0
2006-12-05 17:40:00,90.264,90.287,90.247,90.267,154399999.0
2006-12-05 17:41:00,90.282,90.302,90.252,90.275,270299996.0
2006-12-05 17:42:00,90.265,90.302,90.265,90.302,180199998.0
2006-12-05 17:43:00,90.303,90.314,90.283,90.289,192400001.0
2006-12-05 17:44:00,90.288,90.295,90.243,90.273,169099998.0
2006-12-05 17:45:00,90.236,90.284,90.236,90.284,201700000.0
2006-12-05 17:46:00,90.295,90.295,90.273,90.273,105000000.0
2006-12-05 17:47:00,90.271,90.3,90.271,90.294,158700000.0
2006-12-05 17:48:00,90.298,90.299,90.267,90.267,243699994.0
2006-12-05 17:49:00,90.261,90.286,90.248,90.284,226699998.0
2006-12-05 17:50:00,90.282,90.287,90.264,90.265,175499998.0
2006-12-05 17:51:00,90.258,90.258,90.224,90.234,182499999.0
2006-12-05 17:52:00,90.254,90.255,90.235,90.24,169199997.0
2006-12-05 17:53:00,90.247,90.267,90.241,90.265,298500000.0
2006-12-05 17:54:00,90.261,90.273,90.235,90.253,160900001.0
2006-12-05 17:55:00,90.245,90.281,90.245,90.272,115300000.0
2006-12-05 17:56:00,90.268,90.29,90.249,90.272,171499999.0
2006-12-05 17:57:00,90.225,90.255,90.21,90.253,132399999.0
2006-12-05 17:58:00,90.255,90.285,90.255,90.277,277299998.0
2006-12-05 17:59:00,90.272,90.291,90.262,90.281,156199999.0
2006-12-05 18:00:00,90.271,90.294,90.238,90.267,157600000.0
2006-12-05 18:01:00,90.288,90.303,90.27,90.283,1178300001.0
2006-12-05 18:02:00,90.303,90.31,90.234,90.249,1845699992.0
2006-12-05 18:04:00,90.345,90.371,90.32,90.33,1646100006.0
2006-12-05 18:05:00,90.333,90.337,90.298,90.312,1904200007.0
2006-12-05 18:06:00,90.309,90.344,90.305,90.333,1488099988.0
2006-12-05 18:07:00,90.326,90.348,90.308,90.316,2084299983.0
2006-12-05 18:08:00,90.34,90.36,90.33,90.34,1699000009.0
2006-12-05 18:09:00,90.373,90.375,90.339,90.339,1699000009.0
2006-12-05 18:10:00,90.327,90.352,90.311,90.327,1639900002.0
2006-12-05 18:11:00,90.332,90.353,90.31,90.34,937899997.0
2006-12-05 18:12:00,90.344,90.353,90.325,90.325,966600000.0
2006-12-05 18:13:00,90.316,90.365,90.316,90.361,1519999994.0
2006-12-05 18:14:00,90.346,90.365,90.331,90.364,1683699997.0
2006-12-05 18:15:00,90.361,90.372,90.297,90.357,2112100006.0
2006-12-05 18:16:00,90.361,90.382,90.348,90.364,1933999993.0
2006-12-05 18:17:00,90.321,90.363,90.301,90.351,655699998.0
2006-12-05 18:18:00,90.318,90.363,90.308,90.344,1278699997.0
2006-12-05 18:19:00,90.347,90.371,90.337,90.348,1982700008.0
2006-12-05 18:20:00,90.34,90.36,90.328,90.344,1737599997.0
2006-12-05 18:21:00,90.348,90.348,90.277,90.281,1570399987.0
2006-12-05 18:22:00,90.339,90.36,90.303,90.343,1592399999.0
2006-12-05 18:23:00,90.31,90.36,90.31,90.31,1533399998.0
2006-12-05 18:24:00,90.35,90.352,90.31,90.315,1533399998.0
2006-12-05 18:25:00,90.33,90.37,90.33,90.36,1717499996.0
2006-12-05 18:26:00,90.309,90.344,90.307,90.335,1717499996.0
2006-12-05 18:27:00,90.32,90.34,90.312,90.335,1521600003.0
2006-12-05 18:28:00,90.312,90.328,90.28,90.319,994500001.0
2006-12-05 18:29:00,90.317,90.335,90.304,90.33,1456799995.0
2006-12-05 18:30:00,90.273,90.325,90.273,90.323,710399997.0
2006-12-05 18:31:00,90.333,90.357,90.313,90.325,1247599996.0
2006-12-05 18:32:00,90.303,90.322,90.286,90.299,1813200007.0
2006-12-05 18:33:00,90.291,90.295,90.252,90.27,1961400002.0
2006-12-05 18:34:00,90.28,90.304,90.267,90.277,1742100001.0
2006-12-05 18:35:00,90.282,90.282,90.24,90.251,1355099990.0
2006-12-05 18:36:00,90.274,90.295,90.235,90.28,1535700001.0
2006-12-05 18:37:00,90.287,90.3,90.265,90.292,1024399999.0
2006-12-05 18:38:00,90.286,90.298,90.243,90.297,624500006.0
2006-12-05 18:39:00,90.31,90.333,90.298,90.316,485699997.0
2006-12-05 18:40:00,90.333,90.353,90.318,90.336,823499997.0
2006-12-05 18:41:00,90.34,90.348,90.316,90.333,778900009.0
2006-12-05 18:42:00,90.332,90.35,90.313,90.324,763000004.0
2006-12-05 18:43:00,90.321,90.339,90.306,90.33,1249399995.0
2006-12-05 18:44:00,90.328,90.328,90.287,90.287,742099991.0
2006-12-05 18:45:00,90.3,90.323,90.292,90.31,1003199990.0
2006-12-05 18:46:00,90.312,90.329,90.291,90.329,857599987.0
2006-12-05 18:47:00,90.314,90.348,90.313,90.348,506199998.0
2006-12-05 18:48:00,90.329,90.343,90.309,90.328,523399999.0
2006-12-05 18:49:00,90.323,90.339,90.267,90.316,1057800000.0
2006-12-05 18:50:00,90.35,90.359,90.328,90.328,918799994.0
2006-12-05 18:51:00,90.354,90.369,90.327,90.327,528600000.0
2006-12-05 18:52:00,90.33,90.33,90.295,90.308,842699994.0
2006-12-05 18:53:00,90.32,90.341,90.273,90.286,792400006.0
2006-12-05 18:54:00,90.324,90.328,90.289,90.323,1081699995.0
2006-12-05 18:55:00,90.325,90.334,90.305,90.305,964399994.0
2006-12-05 18:56:00,90.305,90.319,90.265,90.265,548100001.0
2006-12-05 18:57:00,90.302,90.339,90.302,90.328,416599999.0
2006-12-05 18:58:00,90.32,90.349,90.299,90.314,1181899993.0
2006-12-05 18:59:00,90.318,90.376,90.306,90.369,890099999.0
2006-12-05 19:00:00,90.378,90.379,90.348,90.357,817499997.0
2006-12-05 19:01:00,90.359,90.38,90.33,90.354,531300000.0
2006-12-05 19:02:00,90.348,90.383,90.33,90.383,254700003.0
2006-12-05 19:03:00,90.365,90.365,90.318,90.324,640400003.0
2006-12-05 19:04:00,90.321,90.357,90.314,90.357,631000003.0
2006-12-05 19:05:00,90.352,90.352,90.287,90.307,371900000.0
2006-12-05 19:06:00,90.358,90.363,90.317,90.317,572099999.0
2006-12-05 19:07:00,90.32,90.346,90.313,90.327,1120999999.0
2006-12-05 19:08:00,90.331,90.337,90.301,90.305,912299996.0
2006-12-05 19:09:00,90.311,90.331,90.294,90.311,717299993.0
2006-12-05 19:10:00,90.31,90.333,90.276,90.305,544700001.0
2006-12-05 19:11:00,90.3,90.335,90.298,90.322,175100000.0
2006-12-05 19:12:00,90.31,90.328,90.26,90.328,344099995.0
2006-12-05 19:13:00,90.328,90.331,90.273,90.287,423699999.0
2006-12-05 19:14:00,90.303,90.335,90.282,90.292,338799999.0
2006-12-05 19:15:00,90.323,90.323,90.279,90.309,682099993.0
2006-12-05 19:16:00,90.274,90.324,90.267,90.314,297300003.0
2006-12-05 19:17:00,90.327,90.342,90.314,90.325,429700001.0
2006-12-05 19:18:00,90.333,90.333,90.26,90.26,524400001.0
2006-12-05 19:19:00,90.326,90.328,90.294,90.297,597199999.0
2006-12-05 19:20:00,90.292,90.314,90.261,90.283,327099996.0
2006-12-05 19:21:00,90.295,90.307,90.277,90.295,249599997.0
2006-12-05 19:22:00,90.289,90.327,90.249,90.29,348000002.0
2006-12-05 19:23:00,90.307,90.323,90.266,90.286,1513799989.0
2006-12-05 19:24:00,90.318,90.343,90.31,90.338,694599997.0
2006-12-05 19:25:00,90.337,90.343,90.277,90.301,838199997.0
2006-12-05 19:26:00,90.318,90.343,90.294,90.343,1168999995.0
2006-12-05 19:27:00,90.344,90.344,90.281,90.287,1104300003.0
2006-12-05 19:28:00,90.319,90.339,90.308,90.319,610899997.0
2006-12-05 19:29:00,90.318,90.337,90.3,90.322,572500000.0
2006-12-05 19:30:00,90.308,90.328,90.279,90.328,726100001.0
2006-12-05 19:31:00,90.287,90.334,90.275,90.311,646199996.0
2006-12-05 19:32:00,90.308,90.338,90.293,90.338,700499998.0
2006-12-05 19:33:00,90.321,90.339,90.291,90.333,644099998.0
2006-12-05 19:34:00,90.326,90.371,90.324,90.36,885899995.0
2006-12-05 19:35:00,90.37,90.378,90.306,90.306,689599995.0
2006-12-05 19:36:00,90.385,90.394,90.362,90.362,464500003.0
2006-12-05 19:37:00,90.382,90.384,90.325,90.355,161600000.0
2006-12-05 19:38:00,90.372,90.379,90.346,90.364,1207099996.0
2006-12-05 19:39:00,90.33,90.355,90.303,90.335,802300000.0
2006-12-05 19:40:00,90.329,90.362,90.315,90.334,645799998.0
2006-12-05 19:41:00,90.357,90.357,90.299,90.336,849100000.0
2006-12-05 19:42:00,90.327,90.349,90.29,90.311,691600000.0
2006-12-05 19:43:00,90.347,90.36,90.33,90.343,400199998.0
2006-12-05 19:44:00,90.344,90.36,90.303,90.318,485300004.0
2006-12-05 19:45:00,90.332,90.364,90.316,90.325,415700000.0
2006-12-05 19:46:00,90.342,90.386,90.331,90.386,492499995.0
2006-12-05 19:47:00,90.38,90.38,90.346,90.36,205300001.0
2006-12-05 19:48:00,90.337,90.383,90.328,90.357,1144999987.0
2006-12-05 19:49:00,90.34,90.384,90.334,90.366,553000003.0
2006-12-05 19:50:00,90.348,90.385,90.331,90.368,298100001.0
2006-12-05 19:51:00,90.339,90.381,90.317,90.355,265099999.0
2006-12-05 19:52:00,90.35,90.369,90.316,90.34,574099995.0
2006-12-05 19:53:00,90.374,90.374,90.345,90.345,592099995.0
2006-12-05 19:54:00,90.348,90.348,90.299,90.31,908300005.0
2006-12-05 19:55:00,90.306,90.35,90.287,90.302,382199992.0
2006-12-05 19:56:00,90.315,90.315,90.281,90.284,349400000.0
2006-12-05 19:57:00,90.316,90.329,90.291,90.302,417499999.0
2006-12-05 19:58:00,90.325,90.337,90.277,90.277,893199995.0
2006-12-05 19:59:00,90.33,90.339,90.299,90.315,815499997.0
2006-12-05 20:00:00,90.337,90.344,90.311,90.319,355999996.0
2006-12-05 20:01:00,90.311,90.348,90.311,90.345,484900000.0
2006-12-05 20:02:00,90.32,90.347,90.295,90.3,633100005.0
2006-12-05 20:03:00,90.299,90.353,90.279,90.329,359000000.0
2006-12-05 20:04:00,90.299,90.339,90.246,90.307,294600001.0
2006-12-05 20:05:00,90.358,90.362,90.303,90.329,591599996.0
2006-12-05 20:06:00,90.335,90.363,90.318,90.345,1002199995.0
2006-12-05 20:07:00,90.359,90.365,90.311,90.345,628700002.0
2006-12-05 20:08:00,90.352,90.366,90.323,90.362,296800000.0
2006-12-05 20:09:00,90.369,90.369,90.319,90.323,502399999.0
2006-12-05 20:10:00,90.326,90.357,90.309,90.355,662499996.0
2006-12-05 20:11:00,90.355,90.355,90.307,90.319,790999999.0
2006-12-05 20:12:00,90.293,90.322,90.277,90.292,1760299996.0
2006-12-05 20:13:00,90.294,90.306,90.274,90.293,516699997.0
2006-12-05 20:14:00,90.303,90.315,90.278,90.301,503800004.0
2006-12-05 20:15:00,90.302,90.337,90.277,90.337,795799994.0
2006-12-05 20:16:00,90.319,90.336,90.287,90.3,833999993.0
2006-12-05 20:17:00,90.32,90.334,90.298,90.331,350700000.0
2006-12-05 20:18:00,90.32,90.327,90.289,90.317,133700000.0
2006-12-05 20:19:00,90.336,90.342,90.318,90.326,338900004.0
2006-12-05 20:20:00,90.334,90.342,90.278,90.325,726700002.0
2006-12-05 20:21:00,90.31,90.342,90.292,90.327,513900002.0
2006-12-05 20:22:00,90.32,90.333,90.286,90.305,742299993.0
2006-12-05 20:23:00,90.309,90.335,90.29,90.335,609099995.0
2006-12-05 20:24:00,90.316,90.333,90.296,90.324,436300000.0
2006-12-05 20:25:00,90.323,90.334,90.299,90.301,578299994.0
2006-12-05 20:26:00,90.31,90.31,90.257,90.272,557599999.0
2006-12-05 20:27:00,90.306,90.311,90.289,90.291,253599999.0
2006-12-05 20:28:00,90.268,90.33,90.259,90.295,1184399993.0
2006-12-05 20:29:00,90.288,90.309,90.256,90.282,1480600005.0
2006-12-05 20:30:00,90.311,90.321,90.269,90.269,1493699992.0
2006-12-05 20:31:00,90.313,90.327,90.304,90.325,1096700008.0
2006-12-05 20:32:00,90.324,90.324,90.267,90.292,1258599993.0
2006-12-05 20:33:00,90.32,90.329,90.269,90.304,561500001.0
2006-12-05 20:34:00,90.3,90.318,90.25,90.268,496699998.0
2006-12-05 20:35:00,90.29,90.321,90.266,90.279,403000002.0
2006-12-05 20:36:00,90.306,90.33,90.291,90.32,541699998.0
2006-12-05 20:37:00,90.29,90.323,90.289,90.314,521599997.0
2006-12-05 20:38:00,90.306,90.318,90.271,90.304,996799991.0
2006-12-05 20:39:00,90.285,90.314,90.263,90.277,591799997.0
2006-12-05 20:40:00,90.302,90.302,90.256,90.267,1292000004.0
2006-12-05 20:41:00,90.278,90.302,90.274,90.294,894600004.0
2006-12-05 20:42:00,90.257,90.296,90.225,90.288,1040500000.0
2006-12-05 20:43:00,90.272,90.294,90.248,90.293,877399997.0
2006-12-05 20:44:00,90.298,90.298,90.246,90.264,636600000.0
2006-12-05 20:45:00,90.264,90.289,90.232,90.266,504200000.0
2006-12-05 20:46:00,90.281,90.281,90.226,90.241,559700000.0
2006-12-05 20:47:00,90.233,90.276,90.225,90.236,1007699994.0
2006-12-05 20:48:00,90.256,90.278,90.236,90.26,616500002.0
2006-12-05 20:49:00,90.263,90.278,90.232,90.258,511700000.0
2006-12-05 20:50:00,90.283,90.283,90.237,90.254,908499998.0
2006-12-05 20:51:00,90.273,90.306,90.261,90.288,590900001.0
2006-12-05 20:52:00,90.288,90.3,90.258,90.28,320399996.0
2006-12-05 20:53:00,90.299,90.299,90.236,90.257,1158399989.0
2006-12-05 20:54:00,90.263,90.277,90.226,90.258,427400003.0
2006-12-05 20:55:00,90.277,90.277,90.23,90.249,1219899996.0
2006-12-05 20:56:00,90.235,90.279,90.234,90.279,715799998.0
2006-12-05 20:57:00,90.278,90.278,90.221,90.221,678599999.0
2006-12-05 20:58:00,90.273,90.282,90.218,90.252,1401700004.0
2006-12-05 20:59:00,90.281,90.3,90.261,90.28,1126599992.0
2006-12-05 21:00:00,90.279,90.299,90.235,90.247,1147499992.0
2006-12-05 21:01:00,90.271,90.289,90.234,90.283,947599997.0
2006-12-05 21:02:00,90.274,90.296,90.242,90.292,427799996.0
2006-12-05 21:03:00,90.255,90.298,90.236,90.246,370699999.0
2006-12-05 21:04:00,90.273,90.3,90.247,90.28,455899999.0
2006-12-05 21:05:00,90.205,90.296,90.205,90.296,748000001.0
2006-12-05 21:06:00,90.276,90.298,90.243,90.297,660999997.0
2006-12-05 21:07:00,90.263,90.296,90.237,90.296,843099997.0
2006-12-05 21:08:00,90.284,90.307,90.254,90.298,831999996.0
2006-12-05 21:09:00,90.295,90.295,90.253,90.255,333199998.0
2006-12-05 21:10:00,90.253,90.299,90.238,90.271,723400000.0
2006-12-05 21:11:00,90.292,90.318,90.288,90.288,535499998.0
2006-12-05 21:12:00,90.286,90.308,90.251,90.307,370900004.0
2006-12-05 21:13:00,90.315,90.329,90.278,90.329,282000004.0
2006-12-05 21:14:00,90.304,90.325,90.276,90.318,669599997.0
2006-12-05 21:15:00,90.325,90.345,90.292,90.298,806200000.0
2006-12-05 21:16:00,90.313,90.319,90.266,90.301,809899998.0
2006-12-05 21:17:00,90.258,90.321,90.254,90.275,1025399994.0
2006-12-05 21:18:00,90.28,90.321,90.27,90.288,621600001.0
2006-12-05 21:19:00,90.335,90.34,90.311,90.318,928200000.0
2006-12-05 21:20:00,90.318,90.344,90.312,90.32,1246099999.0
2006-12-05 21:21:00,90.315,90.34,90.288,90.34,787899995.0
2006-12-05 21:22:00,90.296,90.341,90.278,90.304,1074999998.0
2006-12-05 21:23:00,90.328,90.34,90.272,90.302,710600007.0
2006-12-05 21:24:00,90.292,90.346,90.289,90.338,947399999.0
2006-12-05 21:25:00,90.333,90.338,90.29,90.314,1085100005.0
2006-12-05 21:26:00,90.34,90.34,90.296,90.309,393599999.0
2006-12-05 21:27:00,90.332,90.353,90.328,90.352,381099998.0
2006-12-05 21:28:00,90.323,90.346,90.319,90.336,428300000.0
2006-12-05 21:29:00,90.321,90.347,90.292,90.295,612400003.0
2006-12-05 21:30:00,90.322,90.34,90.305,90.332,413000000.0
2006-12-05 21:31:00,90.315,90.355,90.303,90.329,430899995.0
2006-12-05 21:32:00,90.327,90.342,90.281,90.322,464399997.0
2006-12-05 21:33:00,90.333,90.347,90.303,90.335,433900003.0
2006-12-05 21:34:00,90.326,90.334,90.306,90.328,262100001.0
2006-12-05 21:35:00,90.342,90.354,90.294,90.325,437899999.0
2006-12-05 21:36:00,90.333,90.359,90.32,90.354,410800000.0
2006-12-05 21:37:00,90.346,90.346,90.305,90.328,493099997.0
2006-12-05 21:38:00,90.336,90.357,90.313,90.355,190200000.0
2006-12-05 21:39:00,90.326,90.347,90.317,90.321,309000001.0
2006-12-05 21:40:00,90.276,90.325,90.268,90.284,418699999.0
2006-12-05 21:41:00,90.323,90.358,90.323,90.354,359099996.0
2006-12-05 21:42:00,90.35,90.35,90.317,90.336,381700000.0
2006-12-05 21:43:00,90.33,90.355,90.313,90.345,353900000.0
2006-12-05 21:44:00,90.312,90.347,90.283,90.347,976299999.0
2006-12-05 21:45:00,90.339,90.343,90.293,90.294,307500002.0
2006-12-05 21:46:00,90.309,90.331,90.284,90.31,199300003.0
2006-12-05 21:47:00,90.303,90.349,90.282,90.313,360199999.0
2006-12-05 21:48:00,90.333,90.348,90.307,90.342,595099998.0
2006-12-05 21:49:00,90.317,90.341,90.294,90.328,221600002.0
2006-12-05 21:50:00,90.315,90.329,90.293,90.31,202799998.0
2006-12-05 21:51:00,90.305,90.334,90.305,90.324,394499999.0
2006-12-05 21:52:00,90.283,90.328,90.283,90.328,143400000.0
2006-12-05 21:53:00,90.299,90.324,90.287,90.291,571199993.0
2006-12-05 21:54:00,90.311,90.345,90.311,90.333,277800000.0
2006-12-05 21:55:00,90.306,90.324,90.288,90.304,205799997.0
2006-12-05 21:56:00,90.297,90.305,90.251,90.268,302999999.0
2006-12-05 21:57:00,90.297,90.303,90.252,90.263,254099999.0
2006-12-05 21:58:00,90.247,90.272,90.238,90.241,191300001.0
2006-12-05 21:59:00,90.262,90.279,90.251,90.255,276600001.0
2006-12-05 22:00:00,90.297,90.313,90.278,90.289,715499999.0
2006-12-05 22:01:00,90.261,90.293,90.241,90.255,541800001.0
2006-12-05 22:02:00,90.286,90.286,90.203,90.248,725599998.0
2006-12-05 22:03:00,90.241,90.273,90.238,90.242,373699996.0
2006-12-05 22:04:00,90.242,90.284,90.242,90.284,614199998.0
2006-12-05 22:05:00,90.27,90.27,90.216,90.246,293700001.0
2006-12-05 22:06:00,90.244,90.269,90.225,90.244,292499998.0
2006-12-05 22:07:00,90.239,90.277,90.214,90.219,255099996.0
2006-12-05 22:08:00,90.247,90.269,90.218,90.218,139599999.0
2006-12-05 22:09:00,90.268,90.268,90.227,90.231,187600001.0
2006-12-05 22:10:00,90.226,90.268,90.22,90.25,280900006.0
2006-12-05 22:11:00,90.226,90.27,90.226,90.245,384100000.0
2006-12-05 22:12:00,90.251,90.28,90.239,90.25,470099996.0
2006-12-05 22:13:00,90.224,90.268,90.199,90.243,447299996.0
2006-12-05 22:14:00,90.271,90.28,90.215,90.215,300099995.0
2006-12-05 22:15:00,90.241,90.263,90.225,90.242,193399999.0
2006-12-05 22:16:00,90.282,90.285,90.246,90.259,418399998.0
2006-12-05 22:17:00,90.266,90.288,90.244,90.256,310000000.0
2006-12-05 22:18:00,90.25,90.27,90.217,90.229,395000000.0
2006-12-05 22:19:00,90.228,90.267,90.21,90.247,346499999.0
2006-12-05 22:20:00,90.246,90.279,90.235,90.277,313600001.0
2006-12-05 22:21:00,90.282,90.289,90.238,90.238,303200003.0
2006-12-05 22:22:00,90.293,90.293,90.265,90.269,291499998.0
2006-12-05 22:23:00,90.255,90.287,90.219,90.261,432300003.0
2006-12-05 22:24:00,90.235,90.274,90.22,90.265,355199998.0
2006-12-05 22:25:00,90.24,90.265,90.228,90.239,260900000.0
2006-12-05 22:26:00,90.257,90.279,90.242,90.273,185800000.0
2006-12-05 22:27:00,90.275,90.275,90.201,90.213,709399997.0
2006-12-05 22:28:00,90.271,90.28,90.231,90.28,342700000.0
2006-12-05 22:29:00,90.241,90.271,90.207,90.25,341100000.0
2006-12-05 22:30:00,90.264,90.269,90.215,90.223,181599998.0
2006-12-05 22:31:00,90.26,90.279,90.224,90.24,659699995.0
2006-12-05 22:32:00,90.271,90.28,90.218,90.246,340299996.0
2006-12-05 22:33:00,90.248,90.268,90.205,90.247,664299997.0
2006-12-05 22:34:00,90.264,90.264,90.189,90.253,457899996.0
2006-12-05 22:35:00,90.218,90.261,90.204,90.261,176200001.0
2006-12-05 22:36:00,90.246,90.273,90.213,90.223,365500000.0
2006-12-05 22:37:00,90.277,90.277,90.211,90.246,213700000.0
2006-12-05 22:38:00,90.232,90.26,90.203,90.26,199700001.0
2006-12-05 22:39:00,90.212,90.243,90.199,90.243,421299994.0
2006-12-05 22:40:00,90.247,90.259,90.212,90.226,234000000.0
2006-12-05 22:41:00,90.209,90.24,90.2,90.208,263299996.0
2006-12-05 22:42:00,90.236,90.265,90.221,90.258,217499998.0
2006-12-05 22:43:00,90.269,90.269,90.214,90.249,277499999.0
2006-12-05 22:44:00,90.254,90.266,90.201,90.201,364199999.0
2006-12-05 22:45:00,90.249,90.277,90.227,90.265,548299994.0
2006-12-05 22:46:00,90.256,90.256,90.187,90.2,181799999.0
2006-12-05 22:47:00,90.262,90.269,90.205,90.206,263499998.0
2006-12-05 22:48:00,90.234,90.27,90.2,90.24,398999999.0
2006-12-05 22:49:00,90.275,90.303,90.232,90.276,259399999.0
2006-12-05 22:50:00,90.269,90.295,90.254,90.289,215800002.0
2006-12-05 22:51:00,90.283,90.283,90.221,90.234,309699998.0
2006-12-05 22:52:00,90.283,90.308,90.26,90.285,193900001.0
2006-12-05 22:53:00,90.288,90.305,90.238,90.27,623500001.0
2006-12-05 22:54:00,90.257,90.286,90.239,90.265,218400001.0
2006-12-05 22:55:00,90.268,90.307,90.255,90.269,285299996.0
2006-12-05 22:56:00,90.27,90.3,90.249,90.281,154800001.0
2006-12-05 22:57:00,90.28,90.299,90.236,90.296,304700001.0
2006-12-05 22:58:00,90.286,90.286,90.225,90.265,181899997.0
2006-12-05 22:59:00,90.275,90.295,90.15,90.295,437600001.0
2006-12-05 23:00:00,90.292,90.311,90.253,90.288,158599999.0
2006-12-05 23:01:00,90.264,90.283,90.195,90.281,245600002.0
2006-12-05 23:02:00,90.274,90.296,90.272,90.286,157200000.0
2006-12-05 23:03:00,90.259,90.282,90.226,90.243,215699999.0
2006-12-05 23:04:00,90.259,90.273,90.224,90.224,171400002.0
2006-12-05 23:05:00,90.272,90.282,90.251,90.26,165099997.0
2006-12-05 23:06:00,90.284,90.303,90.26,90.288,315099998.0
2006-12-05 23:07:00,90.29,90.29,90.218,90.223,185100000.0
2006-12-05 23:08:00,90.263,90.295,90.263,90.295,196599999.0
2006-12-05 23:09:00,90.285,90.303,90.249,90.278,165800000.0
2006-12-05 23:10:00,90.278,90.298,90.23,90.26,285899999.0
2006-12-05 23:11:00,90.284,90.303,90.247,90.274,180799999.0
2006-12-05 23:12:00,90.272,90.283,90.248,90.249,301800001.0
2006-12-05 23:13:00,90.263,90.284,90.251,90.284,147699999.0
2006-12-05 23:14:00,90.263,90.303,90.262,90.292,301599995.0
2006-12-05 23:15:00,90.273,90.275,90.262,90.266,96699999.0
2006-12-05 23:16:00,90.266,90.303,90.26,90.302,251600001.0
2006-12-05 23:17:00,90.262,90.295,90.236,90.257,260999997.0
2006-12-05 23:18:00,90.306,90.316,90.292,90.304,222099999.0
2006-12-05 23:19:00,90.287,90.306,90.275,90.291,165500002.0
2006-12-05 23:20:00,90.271,90.295,90.255,90.295,243700002.0
2006-12-05 23:21:00,90.271,90.305,90.265,90.276,298599997.0
2006-12-05 23:22:00,90.28,90.284,90.23,90.262,158800000.0
2006-12-05 23:23:00,90.286,90.303,90.253,90.277,303300001.0
2006-12-05 23:24:00,90.256,90.28,90.232,90.262,77100001.0
2006-12-05 23:25:00,90.28,90.293,90.268,90.275,190699997.0
2006-12-05 23:26:00,90.264,90.264,90.232,90.232,92400001.0
2006-12-05 23:27:00,90.278,90.278,90.227,90.248,218200000.0
2006-12-05 23:28:00,90.229,90.249,90.214,90.246,173699999.0
2006-12-05 23:29:00,90.24,90.27,90.21,90.232,190400002.0
2006-12-05 23:30:00,90.26,90.266,90.236,90.236,159900001.0
2006-12-05 23:31:00,90.244,90.263,90.207,90.234,256499999.0
2006-12-05 23:32:00,90.23,90.268,90.229,90.239,216799996.0
2006-12-05 23:33:00,90.228,90.27,90.209,90.252,146099998.0
2006-12-05 23:34:00,90.276,90.289,90.238,90.244,251500001.0
2006-12-05 23:35:00,90.288,90.288,90.244,90.251,166999999.0
2006-12-05 23:36:00,90.23,90.285,90.215,90.218,219699999.0
2006-12-05 23:37:00,90.268,90.288,90.237,90.267,121199999.0
2006-12-05 23:38:00,90.254,90.303,90.254,90.296,211099999.0
2006-12-05 23:39:00,90.284,90.304,90.223,90.293,143199999.0
2006-12-05 23:40:00,90.302,90.318,90.285,90.296,228000001.0
2006-12-05 23:41:00,90.269,90.305,90.258,90.283,305400001.0
2006-12-05 23:42:00,90.291,90.301,90.265,90.28,239199998.0
2006-12-05 23:43:00,90.279,90.312,90.279,90.303,194200003.0
2006-12-05 23:44:00,90.249,90.293,90.238,90.293,162700000.0
2006-12-05 23:45:00,90.277,90.309,90.268,90.309,207100002.0
2006-12-05 23:46:00,90.283,90.301,90.256,90.264,173400000.0
2006-12-05 23:47:00,90.301,90.301,90.264,90.27,111800002.0
2006-12-05 23:48:00,90.232,90.307,90.231,90.281,101400000.0
2006-12-05 23:49:00,90.302,90.312,90.28,90.295,172199996.0
2006-12-05 23:50:00,90.295,90.307,90.255,90.284,119600000.0
2006-12-05 23:51:00,90.298,90.298,90.258,90.274,242599999.0
2006-12-05 23:52:00,90.29,90.322,90.269,90.295,242000001.0
2006-12-05 23:53:00,90.288,90.328,90.285,90.328,172900001.0
2006-12-05 23:54:00,90.276,90.331,90.276,90.311,267700000.0
2006-12-05 23:55:00,90.312,90.314,90.288,90.29,264699999.0
2006-12-05 23:56:00,90.281,90.302,90.269,90.297,186300001.0
2006-12-05 23:57:00,90.289,90.313,90.289,90.31,158899995.0
2006-12-05 23:58:00,90.309,90.333,90.309,90.327,202200001.0
2006-12-05 23:59:00,90.316,90.345,90.294,90.323,250999999.0
2006-12-06 00:00:00,90.305,90.343,90.302,90.338,162999998.0
2006-12-06 00:01:00,90.309,90.328,90.287,90.305,244899999.0
2006-12-06 00:02:00,90.312,90.323,90.289,90.297,123600000.0
2006-12-06 00:03:00,90.304,90.341,90.285,90.318,126899999.0
2006-12-06 00:04:00,90.329,90.346,90.295,90.327,218899997.0
2006-12-06 00:05:00,90.296,90.328,90.293,90.31,111400001.0
2006-12-06 00:06:00,90.324,90.339,90.294,90.307,71199999.0
2006-12-06 00:07:00,90.328,90.337,90.311,90.319,169899997.0
2006-12-06 00:08:00,90.307,90.321,90.289,90.303,173800001.0
2006-12-06 00:09:00,90.3,90.32,90.275,90.291,164100000.0
2006-12-06 00:10:00,90.274,90.334,90.273,90.334,169900000.0
2006-12-06 00:11:00,90.342,90.342,90.271,90.271,232599999.0
2006-12-06 00:12:00,90.309,90.332,90.296,90.309,138399999.0
2006-12-06 00:13:00,90.29,90.317,90.277,90.317,214300001.0
2006-12-06 00:14:00,90.31,90.322,90.283,90.3,300299998.0
2006-12-06 00:15:00,90.291,90.345,90.291,90.345,197300002.0
2006-12-06 00:16:00,90.342,90.362,90.301,90.313,218400001.0
2006-12-06 00:17:00,90.316,90.33,90.297,90.306,129000000.0
2006-12-06 00:18:00,90.295,90.328,90.263,90.272,272800001.0
2006-12-06 00:19:00,90.254,90.277,90.252,90.266,252200001.0
2006-12-06 00:20:00,90.244,90.265,90.244,90.263,116200000.0
2006-12-06 00:21:00,90.238,90.283,90.238,90.283,127200001.0
2006-12-06 00:22:00,90.288,90.309,90.277,90.301,191899998.0
2006-12-06 00:23:00,90.303,90.308,90.269,90.282,346399999.0
2006-12-06 00:24:00,90.284,90.292,90.257,90.259,172900002.0
2006-12-06 00:25:00,90.277,90.3,90.261,90.28,120499998.0
2006-12-06 00:26:00,90.287,90.303,90.274,90.301,115800000.0
2006-12-06 00:27:00,90.281,90.3,90.271,90.3,162199999.0
2006-12-06 00:28:00,90.272,90.303,90.265,90.283,250699998.0
2006-12-06 00:29:00,90.289,90.308,90.267,90.307,250700000.0
2006-12-06 00:30:00,90.272,90.317,90.268,90.285,145000003.0
2006-12-06 00:31:00,90.318,90.323,90.296,90.302,202400003.0
2006-12-06 00:32:00,90.274,90.307,90.258,90.298,95400000.0
2006-12-06 00:33:00,90.283,90.305,90.26,90.284,195400001.0
2006-12-06 00:34:00,90.272,90.298,90.266,90.287,192600001.0
2006-12-06 00:35:00,90.246,90.291,90.231,90.26,154900000.0
2006-12-06 00:36:00,90.273,90.273,90.237,90.258,329799999.0
2006-12-06 00:37:00,90.267,90.276,90.243,90.243,183599999.0
2006-12-06 00:38:00,90.239,90.277,90.227,90.277,264100001.0
2006-12-06 00:39:00,90.292,90.292,90.261,90.267,182699997.0
2006-12-06 00:40:00,90.266,90.308,90.257,90.293,190500001.0
2006-12-06 00:41:00,90.289,90.317,90.273,90.317,221799999.0
2006-12-06 00:42:00,90.273,90.321,90.267,90.308,249800003.0
2006-12-06 00:43:00,90.294,90.349,90.289,90.349,133400001.0
2006-12-06 00:44:00,90.34,90.362,90.338,90.344,223900001.0
2006-12-06 00:45:00,90.312,90.339,90.298,90.298,131599999.0
2006-12-06 00:46:00,90.308,90.324,90.283,90.287,193299997.0
2006-12-06 00:47:00,90.325,90.337,90.271,90.296,255700002.0
2006-12-06 00:48:00,90.319,90.321,90.284,90.292,227500000.0
2006-12-06 00:49:00,90.325,90.325,90.301,90.311,101899999.0
2006-12-06 00:50:00,90.319,90.332,90.265,90.275,179199999.0
2006-12-06 00:51:00,90.293,90.324,90.275,90.301,253399998.0
2006-12-06 00:52:00,90.292,90.323,90.256,90.27,156400000.0
2006-12-06 00:53:00,90.321,90.331,90.306,90.318,146300000.0
2006-12-06 00:54:00,90.29,90.308,90.274,90.302,155799996.0
2006-12-06 00:55:00,90.281,90.31,90.264,90.29,308900000.0
2006-12-06 00:56:00,90.265,90.302,90.25,90.273,322600003.0
2006-12-06 00:57:00,90.285,90.315,90.271,90.315,132299999.0
2006-12-06 00:58:00,90.321,90.321,90.295,90.3,142000001.0
2006-12-06 00:59:00,90.289,90.307,90.271,90.306,215800000.0
2006-12-06 01:00:00,90.293,90.317,90.275,90.275,202099998.0
2006-12-06 01:01:00,90.29,90.307,90.248,90.29,184300001.0
2006-12-06 01:02:00,90.281,90.314,90.267,90.308,221799999.0
2006-12-06 01:03:00,90.285,90.31,90.261,90.294,194500000.0
2006-12-06 01:04:00,90.314,90.316,90.271,90.277,252999996.0
2006-12-06 01:05:00,90.282,90.325,90.276,90.31,164000000.0
2006-12-06 01:06:00,90.333,90.347,90.307,90.332,154899999.0
2006-12-06 01:07:00,90.319,90.346,90.319,90.346,86699999.0
2006-12-06 01:08:00,90.318,90.338,90.293,90.315,171900003.0
2006-12-06 01:09:00,90.303,90.343,90.298,90.34,178199998.0
2006-12-06 01:10:00,90.339,90.365,90.33,90.365,166200000.0
2006-12-06 01:11:00,90.309,90.348,90.309,90.337,131600001.0
2006-12-06 01:12:00,90.364,90.382,90.336,90.344,194599998.0
2006-12-06 01:13:00,90.353,90.385,90.343,90.358,187799999.0
2006-12-06 01:14:00,90.345,90.38,90.345,90.358,190999998.0
2006-12-06 01:15:00,90.355,90.37,90.34,90.35,138199998.0
2006-12-06 01:16:00,90.382,90.382,90.339,90.367,120600001.0
2006-12-06 01:17:00,90.365,90.39,90.36,90.375,278699999.0
2006-12-06 01:18:00,90.344,90.375,90.322,90.329,229900000.0
2006-12-06 01:19:00,90.388,90.41,90.372,90.406,207400001.0
2006-12-06 01:20:00,90.376,90.41,90.355,90.368,204399995.0
2006-12-06 01:21:00,90.333,90.354,90.299,90.32,238399996.0
2006-12-06 01:22:00,90.331,90.354,90.326,90.339,205399995.0
2006-12-06 01:23:00,90.311,90.333,90.292,90.305,147600001.0
2006-12-06 01:24:00,90.312,90.328,90.297,90.297,168600002.0
2006-12-06 01:25:00,90.321,90.321,90.261,90.262,195700001.0
2006-12-06 01:26:00,90.314,90.329,90.303,90.313,214600000.0
2006-12-06 01:27:00,90.274,90.327,90.271,90.305,140500002.0
2006-12-06 01:28:00,90.321,90.321,90.283,90.29,187599999.0
2006-12-06 01:29:00,90.314,90.322,90.288,90.288,296600000.0
2006-12-06 01:30:00,90.284,90.305,90.274,90.295,165700004.0
2006-12-06 01:31:00,90.281,90.307,90.263,90.298,384000000.0
2006-12-06 01:32:00,90.28,90.31,90.263,90.273,191299998.0
2006-12-06 01:33:00,90.305,90.312,90.268,90.296,168899998.0
2006-12-06 01:34:00,90.258,90.31,90.258,90.31,226200000.0
2006-12-06 01:35:00,90.307,90.322,90.294,90.308,100199998.0
2006-12-06 01:36:00,90.311,90.326,90.299,90.32,147400000.0
2006-12-06 01:37:00,90.291,90.336,90.282,90.336,202900002.0
2006-12-06 01:38:00,90.335,90.35,90.308,90.33,143099999.0
2006-12-06 01:39:00,90.311,90.35,90.308,90.325,232400003.0
2006-12-06 01:40:00,90.321,90.359,90.309,90.339,343299999.0
2006-12-06 01:41:00,90.346,90.354,90.331,90.335,143500000.0
2006-12-06 01:42:00,90.352,90.373,90.342,90.356,211100003.0
2006-12-06 01:43:00,90.362,90.387,90.362,90.387,58599999.0
2006-12-06 01:44:00,90.362,90.375,90.325,90.325,228999999.0
2006-12-06 01:45:00,90.372,90.372,90.334,90.334,145400000.0
2006-12-06 01:46:00,90.313,90.364,90.305,90.342,238300000.0
2006-12-06 01:47:00,90.347,90.364,90.32,90.328,273999997.0
2006-12-06 01:48:00,90.349,90.36,90.307,90.307,173099998.0
2006-12-06 01:49:00,90.335,90.357,90.332,90.353,228300000.0
2006-12-06 01:50:00,90.36,90.37,90.342,90.357,228000002.0
2006-12-06 01:51:00,90.37,90.395,90.362,90.393,185599999.0
2006-12-06 01:52:00,90.385,90.394,90.361,90.361,182499999.0
2006-12-06 01:53:00,90.392,90.392,90.363,90.371,171299999.0
2006-12-06 01:54:00,90.371,90.4,90.364,90.39,172799999.0
2006-12-06 01:55:00,90.351,90.374,90.347,90.374,151199998.0
2006-12-06 01:56:00,90.355,90.38,90.323,90.331,161299998.0
2006-12-06 01:57:00,90.388,90.391,90.366,90.366,176799999.0
2006-12-06 01:58:00,90.365,90.388,90.361,90.367,170699999.0
2006-12-06 01:59:00,90.367,90.391,90.356,90.367,336899995.0
2006-12-06 02:00:00,90.365,90.365,90.337,90.351,125700000.0
2006-12-06 02:01:00,90.368,90.368,90.323,90.368,226700003.0
2006-12-06 02:02:00,90.36,90.362,90.315,90.315,178299998.0
2006-12-06 02:03:00,90.316,90.358,90.293,90.358,266300004.0
2006-12-06 02:04:00,90.339,90.349,90.32,90.322,268099999.0
2006-12-06 02:05:00,90.35,90.35,90.28,90.28,291599998.0
2006-12-06 02:06:00,90.315,90.331,90.314,90.331,110399999.0
2006-12-06 02:07:00,90.336,90.336,90.29,90.304,303399998.0
2006-12-06 02:08:00,90.327,90.341,90.313,90.317,238500001.0
2006-12-06 02:09:00,90.336,90.336,90.279,90.289,133599998.0
2006-12-06 02:10:00,90.328,90.328,90.305,90.311,85400000.0
2006-12-06 02:11:00,90.309,90.309,90.278,90.278,241600000.0
2006-12-06 02:12:00,90.266,90.284,90.259,90.275,211400001.0
2006-12-06 02:13:00,90.248,90.299,90.245,90.295,179199999.0
2006-12-06 02:14:00,90.282,90.304,90.252,90.292,189600002.0
2006-12-06 02:15:00,90.238,90.293,90.227,90.262,302900002.0
2006-12-06 02:16:00,90.273,90.304,90.261,90.282,147900002.0
2006-12-06 02:17:00,90.27,90.313,90.27,90.273,90900000.0
2006-12-06 02:18:00,90.297,90.326,90.297,90.306,172500001.0
2006-12-06 02:19:00,90.277,90.322,90.277,90.314,214000000.0
2006-12-06 02:20:00,90.329,90.339,90.297,90.319,205099998.0
2006-12-06 02:21:00,90.323,90.33,90.294,90.312,265399996.0
2006-12-06 02:22:00,90.311,90.339,90.3,90.33,237599995.0
2006-12-06 02:23:00,90.351,90.353,90.325,90.333,197000001.0
2006-12-06 02:24:00,90.362,90.369,90.341,90.365,141500000.0
2006-12-06 02:25:00,90.326,90.365,90.323,90.365,214199999.0
2006-12-06 02:26:00,90.353,90.376,90.334,90.367,373099995.0
2006-12-06 02:27:00,90.362,90.375,90.345,90.362,268399997.0
2006-12-06 02:28:00,90.364,90.366,90.347,90.357,275300000.0
2006-12-06 02:29:00,90.369,90.398,90.355,90.372,184000000.0
2006-12-06 02:30:00,90.296,90.339,90.223,90.339,101100000.0
2006-12-06 02:31:00,90.374,90.468,90.364,90.441,182399999.0
2006-12-06 02:32:00,90.461,90.469,90.44,90.448,220799996.0
2006-12-06 02:33:00,90.463,90.472,90.435,90.439,357300002.0
2006-12-06 02:34:00,90.438,90.439,90.418,90.418,142100000.0
2006-12-06 02:35:00,90.422,90.463,90.416,90.436,220000002.0
2006-12-06 02:36:00,90.468,90.479,90.45,90.456,208899999.0
2006-12-06 02:37:00,90.489,90.518,90.48,90.486,189900001.0
2006-12-06 02:38:00,90.51,90.51,90.479,90.484,185699999.0
2006-12-06 02:39:00,90.476,90.511,90.434,90.453,266900002.0
2006-12-06 02:40:00,90.497,90.514,90.489,90.514,99800001.0
2006-12-06 02:41:00,90.523,90.523,90.468,90.481,146800001.0
2006-12-06 02:42:00,90.492,90.51,90.485,90.505,187700002.0
2006-12-06 02:43:00,90.501,90.509,90.469,90.485,229100002.0
2006-12-06 02:44:00,90.486,90.511,90.473,90.498,219299998.0
2006-12-06 02:45:00,90.45,90.483,90.43,90.444,163800001.0
2006-12-06 02:46:00,90.501,90.501,90.466,90.467,112100002.0
2006-12-06 02:47:00,90.457,90.47,90.424,90.45,279499998.0
2006-12-06 02:48:00,90.463,90.476,90.448,90.463,116400001.0
2006-12-06 02:49:00,90.462,90.491,90.462,90.485,210799999.0
2006-12-06 02:50:00,90.457,90.48,90.443,90.48,136700001.0
2006-12-06 02:51:00,90.437,90.481,90.437,90.479,192800004.0
2006-12-06 02:52:00,90.459,90.501,90.449,90.457,179599997.0
2006-12-06 02:53:00,90.462,90.476,90.421,90.435,187400001.0
2006-12-06 02:54:00,90.45,90.474,90.439,90.453,149499999.0
2006-12-06 02:55:00,90.448,90.468,90.408,90.416,218300002.0
2006-12-06 02:56:00,90.457,90.473,90.443,90.452,367299996.0
2006-12-06 02:57:00,90.464,90.464,90.42,90.458,237899997.0
2006-12-06 02:58:00,90.467,90.467,90.414,90.433,149000000.0
2006-12-06 02:59:00,90.465,90.474,90.447,90.473,156700000.0
2006-12-06 03:00:00,90.452,90.479,90.428,90.462,165499999.0
2006-12-06 03:01:00,90.441,90.479,90.436,90.475,176700002.0
2006-12-06 03:02:00,90.469,90.489,90.456,90.466,103499999.0
2006-12-06 03:03:00,90.461,90.49,90.453,90.475,179500001.0
2006-12-06 03:04:00,90.483,90.485,90.446,90.464,172900000.0
2006-12-06 03:05:00,90.486,90.497,90.446,90.487,195700001.0
2006-12-06 03:06:00,90.467,90.496,90.442,90.496,188899998.0
2006-12-06 03:07:00,90.448,90.523,90.448,90.496,249899999.0
2006-12-06 03:08:00,90.525,90.54,90.505,90.508,259800001.0
2006-12-06 03:09:00,90.48,90.503,90.476,90.496,273599998.0
2006-12-06 03:10:00,90.485,90.501,90.48,90.497,296000002.0
2006-12-06 03:11:00,90.502,90.515,90.478,90.487,141799997.0
2006-12-06 03:12:00,90.502,90.517,90.476,90.498,239799996.0
2006-12-06 03:13:00,90.494,90.494,90.473,90.478,123500001.0
2006-12-06 03:14:00,90.485,90.5,90.452,90.478,276099998.0
2006-12-06 03:15:00,90.477,90.503,90.462,90.49,174399998.0
2006-12-06 03:16:00,90.454,90.5,90.45,90.5,234999994.0
2006-12-06 03:17:00,90.495,90.495,90.446,90.446,116200000.0
2006-12-06 03:18:00,90.501,90.522,90.484,90.522,207999997.0
2006-12-06 03:19:00,90.5,90.518,90.471,90.485,184900002.0
2006-12-06 03:20:00,90.484,90.508,90.463,90.481,344600008.0
2006-12-06 03:21:00,90.487,90.499,90.446,90.464,199500000.0
2006-12-06 03:22:00,90.485,90.512,90.471,90.481,220699996.0
2006-12-06 03:23:00,90.504,90.505,90.473,90.481,133400000.0
2006-12-06 03:24:00,90.491,90.513,90.477,90.485,155999999.0
2006-12-06 03:25:00,90.491,90.513,90.483,90.498,266400004.0
2006-12-06 03:26:00,90.476,90.502,90.448,90.477,271799999.0
2006-12-06 03:27:00,90.485,90.516,90.468,90.516,186199998.0
2006-12-06 03:28:00,90.514,90.523,90.496,90.496,177299998.0
2006-12-06 03:29:00,90.498,90.502,90.462,90.478,311699998.0
2006-12-06 03:30:00,90.485,90.496,90.464,90.49,238199997.0
2006-12-06 03:31:00,90.48,90.52,90.454,90.5,145400000.0
2006-12-06 03:32:00,90.459,90.503,90.453,90.481,190100000.0
2006-12-06 03:33:00,90.492,90.492,90.449,90.459,278500001.0
2006-12-06 03:34:00,90.455,90.504,90.455,90.501,133399999.0
2006-12-06 03:35:00,90.463,90.484,90.431,90.477,176700000.0
2006-12-06 03:36:00,90.482,90.484,90.462,90.468,148900000.0
2006-12-06 03:37:00,90.486,90.486,90.452,90.47,261599996.0
2006-12-06 03:38:00,90.435,90.474,90.434,90.46,311000002.0
2006-12-06 03:39:00,90.455,90.467,90.423,90.435,269600004.0
2006-12-06 03:40:00,90.436,90.467,90.436,90.467,309700003.0
2006-12-06 03:41:00,90.472,90.486,90.459,90.466,259399996.0
2006-12-06 03:42:00,90.443,90.475,90.433,90.475,148800003.0
2006-12-06 03:43:00,90.479,90.479,90.431,90.431,187700001.0
2006-12-06 03:44:00,90.485,90.489,90.441,90.444,298000006.0
2006-12-06 03:45:00,90.496,90.496,90.465,90.465,174700002.0
2006-12-06 03:46:00,90.465,90.482,90.44,90.44,241899998.0
2006-12-06 03:47:00,90.471,90.487,90.442,90.476,235499997.0
2006-12-06 03:48:00,90.475,90.487,90.466,90.482,83899999.0
2006-12-06 03:49:00,90.448,90.479,90.435,90.475,127500000.0
2006-12-06 03:50:00,90.452,90.495,90.452,90.495,154500000.0
2006-12-06 03:51:00,90.495,90.506,90.465,90.493,132099999.0
2006-12-06 03:52:00,90.468,90.499,90.468,90.488,190200001.0
2006-12-06 03:53:00,90.444,90.502,90.444,90.501,132900000.0
2006-12-06 03:54:00,90.493,90.493,90.423,90.423,117299998.0
2006-12-06 03:55:00,90.485,90.498,90.453,90.468,205999998.0
2006-12-06 03:56:00,90.453,90.486,90.432,90.442,174599999.0
2006-12-06 03:57:00,90.454,90.476,90.434,90.445,146300000.0
2006-12-06 03:58:00,90.478,90.493,90.46,90.48,224700005.0
2006-12-06 03:59:00,90.446,90.485,90.428,90.485,165399998.0
2006-12-06 04:00:00,90.488,90.488,90.439,90.464,297800001.0
2006-12-06 04:01:00,90.47,90.471,90.435,90.443,147000001.0
2006-12-06 04:02:00,90.487,90.493,90.462,90.462,46400000.0
2006-12-06 04:03:00,90.481,90.481,90.441,90.446,82300000.0
2006-12-06 04:04:00,90.479,90.485,90.447,90.469,223099998.0
2006-12-06 04:05:00,90.469,90.485,90.452,90.478,167800001.0
2006-12-06 04:06:00,90.487,90.49,90.433,90.433,190299999.0
2006-12-06 04:07:00,90.485,90.501,90.472,90.482,225600002.0
2006-12-06 04:08:00,90.488,90.497,90.458,90.458,213499998.0
2006-12-06 04:09:00,90.477,90.484,90.458,90.458,127199998.0
2006-12-06 04:10:00,90.467,90.473,90.416,90.427,232599998.0
2006-12-06 04:11:00,90.429,90.463,90.429,90.454,104300000.0
2006-12-06 04:12:00,90.457,90.462,90.413,90.413,211900001.0
2006-12-06 04:13:00,90.465,90.475,90.438,90.45,282800002.0
2006-12-06 04:14:00,90.454,90.464,90.43,90.453,148999998.0
2006-12-06 04:15:00,90.448,90.469,90.427,90.435,179800000.0
2006-12-06 04:16:00,90.455,90.455,90.398,90.429,226999999.0
2006-12-06 04:17:00,90.41,90.455,90.397,90.397,115699999.0
2006-12-06 04:18:00,90.449,90.465,90.419,90.442,235099997.0
2006-12-06 04:19:00,90.454,90.454,90.415,90.452,243499997.0
2006-12-06 04:20:00,90.459,90.459,90.427,90.453,104700000.0
2006-12-06 04:21:00,90.444,90.462,90.402,90.405,116699999.0
2006-12-06 04:22:00,90.414,90.458,90.409,90.431,316800003.0
2006-12-06 04:23:00,90.473,90.48,90.449,90.461,190500001.0
2006-12-06 04:24:00,90.423,90.457,90.423,90.438,200000000.0
2006-12-06 04:25:00,90.439,90.46,90.403,90.411,186100000.0
2006-12-06 04:26:00,90.469,90.469,90.432,90.434,247299997.0
2006-12-06 04:27:00,90.418,90.484,90.41,90.448,175200000.0
2006-12-06 04:28:00,90.467,90.497,90.455,90.485,103399999.0
2006-12-06 04:29:00,90.46,90.483,90.444,90.461,211599998.0
2006-12-06 04:30:00,90.452,90.457,90.427,90.437,209600001.0
2006-12-06 04:31:00,90.435,90.453,90.394,90.445,224699998.0
2006-12-06 04:32:00,90.425,90.442,90.404,90.428,194899997.0
2006-12-06 04:33:00,90.442,90.454,90.394,90.412,354899999.0
2006-12-06 04:34:00,90.445,90.447,90.412,90.412,139099999.0
2006-12-06 04:35:00,90.42,90.445,90.419,90.42,170700000.0
2006-12-06 04:36:00,90.426,90.443,90.411,90.417,210100000.0
2006-12-06 04:37:00,90.436,90.452,90.415,90.433,198599999.0
2006-12-06 04:38:00,90.462,90.473,90.441,90.466,144599998.0
2006-12-06 04:39:00,90.408,90.462,90.405,90.435,170000003.0
2006-12-06 04:40:00,90.425,90.468,90.415,90.468,229899999.0
2006-12-06 04:41:00,90.482,90.482,90.438,90.443,203500002.0
2006-12-06 04:42:00,90.41,90.454,90.388,90.431,273199997.0
2006-12-06 04:43:00,90.457,90.457,90.399,90.412,125700000.0
2006-12-06 04:44:00,90.447,90.459,90.408,90.429,282700000.0
2006-12-06 04:45:00,90.457,90.499,90.439,90.457,247799999.0
2006-12-06 04:46:00,90.448,90.48,90.444,90.48,173100004.0
2006-12-06 04:47:00,90.436,90.47,90.427,90.47,133100000.0
2006-12-06 04:48:00,90.411,90.455,90.402,90.455,234199998.0
2006-12-06 04:49:00,90.447,90.464,90.424,90.428,147699999.0
2006-12-06 04:50:00,90.438,90.467,90.438,90.441,162300001.0
2006-12-06 04:51:00,90.426,90.458,90.403,90.419,329799997.0
2006-12-06 04:52:00,90.42,90.476,90.414,90.46,279599999.0
2006-12-06 04:53:00,90.455,90.481,90.447,90.467,328599999.0
2006-12-06 04:54:00,90.448,90.476,90.421,90.467,329699999.0
2006-12-06 04:55:00,90.44,90.466,90.424,90.441,189400002.0
2006-12-06 04:56:00,90.477,90.478,90.416,90.421,134099999.0
2006-12-06 04:57:00,90.442,90.468,90.43,90.461,108800000.0
2006-12-06 04:58:00,90.436,90.463,90.417,90.432,159400004.0
2006-12-06 04:59:00,90.469,90.48,90.455,90.458,110900001.0
2006-12-06 05:00:00,90.443,90.46,90.421,90.441,131000000.0
2006-12-06 05:01:00,90.442,90.45,90.414,90.418,201699999.0
2006-12-06 05:02:00,90.426,90.441,90.388,90.433,190499999.0
2006-12-06 05:03:00,90.438,90.448,90.41,90.433,181899997.0
2006-12-06 05:04:00,90.415,90.436,90.396,90.416,213000001.0
2006-12-06 05:05:00,90.408,90.43,90.385,90.427,165200000.0
2006-12-06 05:06:00,90.434,90.438,90.41,90.41,257699997.0
2006-12-06 05:07:00,90.428,90.434,90.39,90.39,203599998.0
2006-12-06 05:08:00,90.399,90.399,90.373,90.38,146700000.0
2006-12-06 05:09:00,90.408,90.408,90.356,90.387,183799997.0
2006-12-06 05:10:00,90.362,90.408,90.359,90.408,198100001.0
2006-12-06 05:11:00,90.369,90.401,90.348,90.348,270800002.0
2006-12-06 05:12:00,90.386,90.401,90.36,90.38,75500000.0
2006-12-06 05:13:00,90.358,90.401,90.348,90.401,144200000.0
2006-12-06 05:14:00,90.389,90.389,90.353,90.366,248300000.0
2006-12-06 05:15:00,90.366,90.394,90.359,90.379,153599999.0
2006-12-06 05:16:00,90.384,90.397,90.363,90.384,205699999.0
2006-12-06 05:17:00,90.361,90.4,90.361,90.4,206500001.0
2006-12-06 05:18:00,90.4,90.4,90.345,90.363,106200000.0
2006-12-06 05:19:00,90.389,90.389,90.346,90.346,219300003.0
2006-12-06 05:20:00,90.368,90.38,90.339,90.339,126900002.0
2006-12-06 05:21:00,90.35,90.381,90.312,90.36,239399999.0
2006-12-06 05:22:00,90.362,90.378,90.337,90.376,220699996.0
2006-12-06 05:23:00,90.328,90.378,90.328,90.37,183799998.0
2006-12-06 05:24:00,90.348,90.382,90.344,90.372,216599998.0
2006-12-06 05:25:00,90.383,90.383,90.326,90.333,162100002.0
2006-12-06 05:26:00,90.363,90.385,90.337,90.364,165199999.0
2006-12-06 05:27:00,90.356,90.386,90.352,90.383,236100000.0
2006-12-06 05:28:00,90.352,90.386,90.341,90.386,146300002.0
2006-12-06 05:29:00,90.378,90.386,90.348,90.362,103300000.0
2006-12-06 05:30:00,90.364,90.389,90.347,90.384,198100000.0
2006-12-06 05:31:00,90.372,90.412,90.372,90.387,180799998.0
2006-12-06 05:32:00,90.362,90.41,90.362,90.41,158199998.0
2006-12-06 05:33:00,90.422,90.422,90.38,90.386,296399996.0
2006-12-06 05:34:00,90.394,90.424,90.368,90.377,227199999.0
2006-12-06 05:35:00,90.363,90.407,90.357,90.374,156300001.0
2006-12-06 05:36:00,90.403,90.411,90.387,90.388,155599999.0
2006-12-06 05:37:00,90.385,90.426,90.384,90.424,232999999.0
2006-12-06 05:38:00,90.423,90.423,90.374,90.389,220000001.0
2006-12-06 05:39:00,90.396,90.423,90.386,90.415,159300001.0
2006-12-06 05:40:00,90.366,90.42,90.363,90.401,131800000.0
2006-12-06 05:41:00,90.422,90.422,90.372,90.4,277299999.0
2006-12-06 05:42:00,90.392,90.411,90.369,90.395,159299998.0
2006-12-06 05:43:00,90.349,90.408,90.349,90.408,178200000.0
2006-12-06 05:44:00,90.398,90.404,90.342,90.382,188600004.0
2006-12-06 05:45:00,90.397,90.399,90.363,90.382,194499997.0
2006-12-06 05:46:00,90.364,90.398,90.348,90.361,190099997.0
2006-12-06 05:47:00,90.386,90.408,90.378,90.406,116700000.0
2006-12-06 05:48:00,90.382,90.4,90.355,90.4,196300003.0
2006-12-06 05:49:00,90.386,90.402,90.369,90.388,237000001.0
2006-12-06 05:50:00,90.404,90.404,90.344,90.344,159800001.0
2006-12-06 05:51:00,90.383,90.394,90.365,90.366,189999996.0
2006-12-06 05:52:00,90.374,90.384,90.338,90.338,248400002.0
2006-12-06 05:53:00,90.396,90.405,90.369,90.369,242599999.0
2006-12-06 05:54:00,90.371,90.407,90.359,90.382,167200003.0
2006-12-06 05:55:00,90.366,90.377,90.339,90.339,237899997.0
2006-12-06 05:56:00,90.398,90.398,90.378,90.378,219999995.0
2006-12-06 05:57:00,90.393,90.407,90.373,90.407,154600000.0
2006-12-06 05:58:00,90.4,90.422,90.388,90.398,254100003.0
2006-12-06 05:59:00,90.397,90.417,90.367,90.381,205100001.0
2006-12-06 06:00:00,90.407,90.422,90.386,90.386,196900000.0
2006-12-06 06:01:00,90.408,90.416,90.39,90.395,216999999.0
2006-12-06 06:02:00,90.403,90.416,90.37,90.377,333299999.0
2006-12-06 06:03:00,90.404,90.435,90.404,90.425,245300001.0
2006-12-06 06:04:00,90.412,90.415,90.383,90.396,148400000.0
2006-12-06 06:05:00,90.432,90.432,90.373,90.381,162399998.0
2006-12-06 06:06:00,90.417,90.417,90.366,90.392,187299999.0
2006-12-06 06:07:00,90.387,90.395,90.363,90.363,65299999.0
2006-12-06 06:08:00,90.371,90.386,90.353,90.365,138000003.0
2006-12-06 06:09:00,90.373,90.383,90.352,90.352,186600003.0
2006-12-06 06:10:00,90.344,90.376,90.338,90.375,73500000.0
2006-12-06 06:11:00,90.372,90.385,90.342,90.366,206500002.0
2006-12-06 06:12:00,90.377,90.382,90.348,90.358,168900000.0
2006-12-06 06:13:00,90.354,90.375,90.339,90.375,188700001.0
2006-12-06 06:14:00,90.375,90.384,90.353,90.353,291099994.0
2006-12-06 06:15:00,90.361,90.372,90.321,90.349,121699999.0
2006-12-06 06:16:00,90.367,90.367,90.322,90.345,200599998.0
2006-12-06 06:17:00,90.35,90.374,90.339,90.359,217799999.0
2006-12-06 06:18:00,90.35,90.368,90.308,90.324,248399998.0
2006-12-06 06:19:00,90.36,90.376,90.318,90.318,188300002.0
2006-12-06 06:20:00,90.358,90.378,90.355,90.372,179300002.0
2006-12-06 06:21:00,90.349,90.38,90.341,90.38,129100002.0
2006-12-06 06:22:00,90.342,90.378,90.323,90.353,210100002.0
2006-12-06 06:23:00,90.345,90.368,90.33,90.36,211000000.0
2006-12-06 06:24:00,90.346,90.374,90.336,90.349,171300000.0
2006-12-06 06:25:00,90.368,90.368,90.329,90.345,253900000.0
2006-12-06 06:26:00,90.367,90.375,90.349,90.365,282099997.0
2006-12-06 06:27:00,90.356,90.376,90.356,90.368,124199999.0
2006-12-06 06:28:00,90.351,90.372,90.319,90.325,97800000.0
2006-12-06 06:29:00,90.348,90.379,90.327,90.362,186499997.0
2006-12-06 06:30:00,90.353,90.353,90.323,90.331,212500001.0
2006-12-06 06:31:00,90.322,90.34,90.309,90.333,177099997.0
2006-12-06 06:32:00,90.335,90.346,90.315,90.333,157000001.0
2006-12-06 06:33:00,90.329,90.344,90.305,90.317,149000000.0
2006-12-06 06:34:00,90.306,90.326,90.289,90.306,113800002.0
2006-12-06 06:35:00,90.315,90.33,90.293,90.315,184299999.0
2006-12-06 06:36:00,90.329,90.336,90.311,90.336,131999999.0
2006-12-06 06:37:00,90.301,90.322,90.295,90.322,181000001.0
2006-12-06 06:38:00,90.334,90.347,90.292,90.315,394099997.0
2006-12-06 06:39:00,90.309,90.339,90.307,90.336,241900000.0
2006-12-06 06:40:00,90.336,90.36,90.326,90.35,213500002.0
2006-12-06 06:41:00,90.337,90.353,90.324,90.343,276400002.0
2006-12-06 06:42:00,90.303,90.348,90.303,90.333,255599995.0
2006-12-06 06:43:00,90.318,90.338,90.312,90.334,141000001.0
2006-12-06 06:44:00,90.33,90.337,90.313,90.317,128500002.0
2006-12-06 06:45:00,90.315,90.339,90.274,90.338,237399996.0
2006-12-06 06:46:00,90.344,90.363,90.337,90.337,185099999.0
2006-12-06 06:47:00,90.327,90.354,90.305,90.35,222300000.0
2006-12-06 06:48:00,90.34,90.34,90.291,90.316,206900000.0
2006-12-06 06:49:00,90.305,90.332,90.284,90.326,247100001.0
2006-12-06 06:50:00,90.303,90.326,90.297,90.301,131400000.0
2006-12-06 06:51:00,90.324,90.33,90.301,90.301,218099999.0
2006-12-06 06:52:00,90.308,90.335,90.304,90.324,233100000.0
2006-12-06 06:53:00,90.327,90.328,90.296,90.305,210399999.0
2006-12-06 06:54:00,90.314,90.326,90.3,90.313,198000000.0
2006-12-06 06:55:00,90.276,90.309,90.265,90.306,272599996.0
2006-12-06 06:56:00,90.287,90.312,90.267,90.295,187899998.0
2006-12-06 06:57:00,90.306,90.306,90.27,90.283,63899999.0
2006-12-06 06:58:00,90.258,90.301,90.256,90.296,172300003.0
2006-12-06 06:59:00,90.297,90.311,90.27,90.295,140800002.0
2006-12-06 07:00:00,90.301,90.307,90.278,90.304,245000002.0
2006-12-06 07:01:00,90.3,90.301,90.273,90.273,98899999.0
2006-12-06 07:02:00,90.28,90.296,90.258,90.279,254400001.0
2006-12-06 07:03:00,90.281,90.306,90.277,90.298,119199999.0
2006-12-06 07:04:00,90.305,90.305,90.277,90.277,162699998.0
2006-12-06 07:05:00,90.267,90.302,90.257,90.288,236700000.0
2006-12-06 07:06:00,90.274,90.294,90.273,90.294,180799998.0
2006-12-06 07:07:00,90.267,90.295,90.238,90.295,200999996.0
2006-12-06 07:08:00,90.263,90.283,90.24,90.254,207599995.0
2006-12-06 07:09:00,90.282,90.298,90.262,90.274,195500003.0
2006-12-06 07:10:00,90.275,90.294,90.247,90.267,119099999.0
2006-12-06 07:11:00,90.256,90.28,90.245,90.258,231000000.0
2006-12-06 07:12:00,90.29,90.29,90.268,90.28,131000001.0
2006-12-06 07:13:00,90.277,90.317,90.249,90.296,269699998.0
2006-12-06 07:14:00,90.321,90.335,90.307,90.319,287599997.0
2006-12-06 07:15:00,90.292,90.322,90.292,90.309,195099998.0
2006-12-06 07:16:00,90.277,90.304,90.253,90.272,276699997.0
2006-12-06 07:17:00,90.312,90.319,90.267,90.284,254899997.0
2006-12-06 07:18:00,90.305,90.32,90.287,90.292,203699997.0
2006-12-06 07:19:00,90.315,90.322,90.281,90.308,324100002.0
2006-12-06 07:20:00,90.284,90.308,90.266,90.308,178700002.0
2006-12-06 07:21:00,90.299,90.336,90.299,90.324,153899998.0
2006-12-06 07:22:00,90.28,90.339,90.279,90.337,132499999.0
2006-12-06 07:23:00,90.31,90.331,90.292,90.293,198899995.0
2006-12-06 07:24:00,90.278,90.328,90.256,90.328,232999997.0
2006-12-06 07:25:00,90.33,90.336,90.314,90.32,293400003.0
2006-12-06 07:26:00,90.324,90.324,90.286,90.298,215599998.0
2006-12-06 07:27:00,90.3,90.309,90.271,90.285,133699999.0
2006-12-06 07:28:00,90.321,90.321,90.28,90.28,216000000.0
2006-12-06 07:29:00,90.284,90.304,90.266,90.3,156499999.0
2006-12-06 07:30:00,90.276,90.276,90.249,90.272,194299998.0
2006-12-06 07:31:00,90.239,90.282,90.223,90.261,136400000.0
2006-12-06 07:32:00,90.258,90.27,90.233,90.249,212500002.0
2006-12-06 07:33:00,90.263,90.273,90.231,90.244,171099999.0
2006-12-06 07:34:00,90.24,90.308,90.218,90.28,183500002.0
2006-12-06 07:35:00,90.273,90.31,90.269,90.289,242999998.0
2006-12-06 07:36:00,90.327,90.327,90.287,90.295,295000002.0
2006-12-06 07:37:00,90.301,90.321,90.29,90.317,112000000.0
2006-12-06 07:38:00,90.31,90.327,90.293,90.305,156800002.0
2006-12-06 07:39:00,90.346,90.367,90.33,90.341,162999997.0
2006-12-06 07:40:00,90.348,90.365,90.331,90.356,206900000.0
2006-12-06 07:41:00,90.355,90.355,90.33,90.333,175000002.0
2006-12-06 07:42:00,90.336,90.36,90.327,90.338,121200000.0
2006-12-06 07:43:00,90.286,90.322,90.276,90.306,165800003.0
2006-12-06 07:44:00,90.332,90.332,90.272,90.279,124000000.0
2006-12-06 07:45:00,90.284,90.313,90.268,90.29,155999999.0
2006-12-06 07:46:00,90.269,90.315,90.261,90.261,250300001.0
2006-12-06 07:47:00,90.305,90.314,90.282,90.301,199900003.0
2006-12-06 07:48:00,90.298,90.314,90.285,90.303,195399999.0
2006-12-06 07:49:00,90.303,90.304,90.274,90.277,274599998.0
2006-12-06 07:50:00,90.271,90.301,90.244,90.274,270800000.0
2006-12-06 07:51:00,90.287,90.295,90.253,90.276,263199997.0
2006-12-06 07:52:00,90.268,90.297,90.21,90.229,86500002.0
2006-12-06 07:53:00,90.293,90.31,90.258,90.3,141499998.0
2006-12-06 07:54:00,90.264,90.285,90.251,90.266,119899997.0
2006-12-06 07:55:00,90.268,90.301,90.261,90.292,290799998.0
2006-12-06 07:56:00,90.274,90.29,90.239,90.267,116599999.0
2006-12-06 07:57:00,90.285,90.303,90.275,90.289,228200005.0
2006-12-06 07:58:00,90.261,90.29,90.249,90.29,88499998.0
2006-12-06 07:59:00,90.308,90.308,90.253,90.295,191400002.0
2006-12-06 08:00:00,90.298,90.301,90.276,90.28,138400001.0
2006-12-06 08:01:00,90.301,90.304,90.275,90.276,104500001.0
2006-12-06 08:02:00,90.289,90.295,90.269,90.279,206200001.0
2006-12-06 08:03:00,90.285,90.303,90.246,90.28,89700000.0
2006-12-06 08:04:00,90.247,90.303,90.243,90.303,160999999.0
2006-12-06 08:05:00,90.305,90.32,90.288,90.296,286299996.0
2006-12-06 08:06:00,90.32,90.322,90.296,90.296,202000002.0
2006-12-06 08:07:00,90.292,90.324,90.275,90.29,235800000.0
2006-12-06 08:08:00,90.288,90.326,90.274,90.301,71300000.0
2006-12-06 08:09:00,90.328,90.35,90.307,90.325,193299997.0
2006-12-06 08:10:00,90.306,90.333,90.294,90.333,191600001.0
2006-12-06 08:11:00,90.335,90.352,90.319,90.322,123999999.0
2006-12-06 08:12:00,90.302,90.325,90.272,90.302,265499998.0
2006-12-06 08:13:00,90.294,90.306,90.28,90.298,229700003.0
2006-12-06 08:14:00,90.268,90.289,90.246,90.268,116200002.0
2006-12-06 08:15:00,90.279,90.302,90.277,90.295,267799999.0
2006-12-06 08:16:00,90.266,90.3,90.266,90.297,224400003.0
2006-12-06 08:17:00,90.302,90.309,90.282,90.285,196600002.0
2006-12-06 08:18:00,90.279,90.279,90.227,90.227,211399999.0
2006-12-06 08:19:00,90.296,90.303,90.273,90.287,144000002.0
2006-12-06 08:20:00,90.261,90.283,90.235,90.27,146600000.0
2006-12-06 08:21:00,90.273,90.299,90.27,90.29,208399999.0
2006-12-06 08:22:00,90.28,90.31,90.271,90.28,282100000.0
2006-12-06 08:23:00,90.264,90.282,90.234,90.265,145800000.0
2006-12-06 08:24:00,90.275,90.293,90.268,90.283,147899998.0
2006-12-06 08:25:00,90.224,90.288,90.224,90.288,280999998.0
2006-12-06 08:26:00,90.277,90.299,90.277,90.297,63300000.0
2006-12-06 08:27:00,90.253,90.277,90.233,90.265,139399999.0
2006-12-06 08:28:00,90.283,90.296,90.261,90.277,209499999.0
2006-12-06 08:29:00,90.246,90.282,90.232,90.282,208999997.0
2006-12-06 08:30:00,90.26,90.26,90.215,90.233,173799999.0
2006-12-06 08:31:00,90.228,90.283,90.223,90.277,230499999.0
2006-12-06 08:32:00,90.274,90.274,90.234,90.234,202300000.0
2006-12-06 08:33:00,90.205,90.258,90.205,90.258,238800002.0
2006-12-06 08:34:00,90.229,90.261,90.229,90.25,158300000.0
2006-12-06 08:35:00,90.216,90.255,90.204,90.255,132499998.0
2006-12-06 08:36:00,90.258,90.261,90.235,90.247,180100000.0
2006-12-06 08:37:00,90.255,90.267,90.226,90.256,272299994.0
2006-12-06 08:38:00,90.248,90.251,90.211,90.235,191400000.0
2006-12-06 08:39:00,90.213,90.265,90.208,90.265,197400001.0
2006-12-06 08:40:00,90.247,90.267,90.203,90.216,196899999.0
2006-12-06 08:41:00,90.249,90.249,90.209,90.209,224700001.0
2006-12-06 08:42:00,90.23,90.23,90.186,90.188,129800000.0
2006-12-06 08:43:00,90.199,90.212,90.184,90.184,182000000.0
2006-12-06 08:44:00,90.205,90.214,90.184,90.184,311899992.0
2006-12-06 08:45:00,90.159,90.178,90.148,90.17,159699998.0
2006-12-06 08:46:00,90.135,90.178,90.13,90.178,153200002.0
2006-12-06 08:47:00,90.163,90.209,90.163,90.209,159800000.0
2006-12-06 08:48:00,90.217,90.232,90.194,90.207,138300001.0
2006-12-06 08:49:00,90.209,90.213,90.153,90.162,177500000.0
2006-12-06 08:50:00,90.196,90.216,90.153,90.168,107200000.0
2006-12-06 08:51:00,90.182,90.208,90.175,90.204,333100000.0
2006-12-06 08:52:00,90.2,90.219,90.196,90.208,136899999.0
2006-12-06 08:53:00,90.183,90.214,90.177,90.212,285800000.0
2006-12-06 08:54:00,90.165,90.185,90.139,90.166,91299999.0
2006-12-06 08:55:00,90.179,90.193,90.167,90.167,101399997.0
2006-12-06 08:56:00,90.173,90.173,90.145,90.15,170900002.0
2006-12-06 08:57:00,90.157,90.183,90.149,90.162,216500000.0
2006-12-06 08:58:00,90.145,90.175,90.144,90.163,135500000.0
2006-12-06 08:59:00,90.163,90.174,90.136,90.155,210200001.0
2006-12-06 09:00:00,90.173,90.18,90.154,90.154,263700000.0
2006-12-06 09:01:00,90.16,90.175,90.147,90.167,196599997.0
2006-12-06 09:02:00,90.178,90.206,90.161,90.182,150400002.0
2006-12-06 09:03:00,90.18,90.199,90.144,90.146,305299997.0
2006-12-06 09:04:00,90.178,90.196,90.147,90.147,244400001.0
2006-12-06 09:05:00,90.176,90.188,90.163,90.186,256700003.0
2006-12-06 09:06:00,90.144,90.168,90.122,90.161,185699996.0
2006-12-06 09:07:00,90.129,90.165,90.114,90.165,99900000.0
2006-12-06 09:08:00,90.174,90.179,90.155,90.168,137400001.0
2006-12-06 09:09:00,90.182,90.201,90.173,90.179,104699999.0
2006-12-06 09:10:00,90.191,90.208,90.178,90.188,106599999.0
2006-12-06 09:11:00,90.204,90.208,90.18,90.182,212000002.0
2006-12-06 09:12:00,90.199,90.199,90.153,90.153,184799997.0
2006-12-06 09:13:00,90.151,90.181,90.136,90.181,191300000.0
2006-12-06 09:14:00,90.155,90.186,90.144,90.155,250900001.0
2006-12-06 09:15:00,90.151,90.176,90.143,90.15,238200002.0
2006-12-06 09:16:00,90.126,90.138,90.106,90.118,171899999.0
2006-12-06 09:17:00,90.113,90.161,90.084,90.161,216599998.0
2006-12-06 09:18:00,90.141,90.168,90.117,90.146,198200000.0
2006-12-06 09:19:00,90.152,90.184,90.143,90.156,178299998.0
2006-12-06 09:20:00,90.207,90.21,90.168,90.182,153700000.0
2006-12-06 09:21:00,90.237,90.257,90.224,90.238,199400001.0
2006-12-06 09:22:00,90.251,90.258,90.224,90.239,231399998.0
2006-12-06 09:23:00,90.227,90.259,90.219,90.226,241799997.0
2006-12-06 09:24:00,90.212,90.243,90.196,90.24,154700000.0
2006-12-06 09:25:00,90.208,90.228,90.185,90.197,233900004.0
2006-12-06 09:26:00,90.203,90.21,90.176,90.184,296300000.0
2006-12-06 09:27:00,90.193,90.212,90.17,90.2,182199996.0
2006-12-06 09:28:00,90.204,90.204,90.175,90.19,159700000.0
2006-12-06 09:29:00,90.185,90.195,90.157,90.175,187700002.0
2006-12-06 09:30:00,90.205,90.215,90.168,90.168,141499998.0
2006-12-06 09:31:00,90.215,90.221,90.192,90.204,207799999.0
2006-12-06 09:32:00,90.213,90.213,90.18,90.19,115200000.0
2006-12-06 09:33:00,90.183,90.208,90.173,90.194,168300001.0
2006-12-06 09:34:00,90.177,90.207,90.165,90.2,232199996.0
2006-12-06 09:35:00,90.215,90.215,90.184,90.186,243099997.0
2006-12-06 09:36:00,90.197,90.198,90.168,90.172,115100000.0
2006-12-06 09:37:00,90.161,90.198,90.138,90.178,194099997.0
2006-12-06 09:38:00,90.189,90.189,90.155,90.16,142399998.0
2006-12-06 09:39:00,90.146,90.186,90.128,90.186,127300001.0
2006-12-06 09:40:00,90.18,90.196,90.159,90.162,158700002.0
2006-12-06 09:41:00,90.195,90.22,90.188,90.22,165800001.0
2006-12-06 09:42:00,90.218,90.23,90.202,90.213,119700001.0
2006-12-06 09:43:00,90.226,90.241,90.204,90.218,207000000.0
2006-12-06 09:44:00,90.204,90.219,90.182,90.215,200099996.0
2006-12-06 09:45:00,90.178,90.205,90.17,90.205,157600002.0
2006-12-06 09:46:00,90.217,90.217,90.151,90.183,272900002.0
2006-12-06 09:47:00,90.196,90.216,90.173,90.196,225600001.0
2006-12-06 09:48:00,90.212,90.218,90.156,90.166,188500001.0
2006-12-06 09:49:00,90.199,90.209,90.175,90.202,265300000.0
2006-12-06 09:50:00,90.204,90.219,90.161,90.198,258899999.0
2006-12-06 09:51:00,90.197,90.219,90.19,90.215,137700000.0
2006-12-06 09:52:00,90.195,90.211,90.163,90.163,210999999.0
2006-12-06 09:53:00,90.189,90.22,90.155,90.22,174900001.0
2006-12-06 09:54:00,90.224,90.252,90.215,90.233,186800003.0
2006-12-06 09:55:00,90.22,90.242,90.214,90.236,246099997.0
2006-12-06 09:56:00,90.209,90.233,90.177,90.225,167699998.0
2006-12-06 09:57:00,90.238,90.238,90.2,90.205,236900002.0
2006-12-06 09:58:00,90.215,90.239,90.207,90.237,294299999.0
2006-12-06 09:59:00,90.229,90.24,90.203,90.203,216900005.0
2006-12-06 10:00:00,90.202,90.217,90.171,90.171,161200000.0
2006-12-06 10:01:00,90.175,90.21,90.174,90.192,197100000.0
2006-12-06 10:02:00,90.18,90.198,90.161,90.174,152099999.0
2006-12-06 10:03:00,90.184,90.199,90.175,90.18,198200002.0
2006-12-06 10:04:00,90.19,90.215,90.188,90.204,192899997.0
2006-12-06 10:05:00,90.209,90.213,90.193,90.198,101400001.0
2006-12-06 10:06:00,90.175,90.204,90.162,90.18,364499998.0
2006-12-06 10:07:00,90.177,90.187,90.153,90.153,241800000.0
2006-12-06 10:08:00,90.168,90.186,90.153,90.171,183899999.0
2006-12-06 10:09:00,90.158,90.198,90.141,90.166,164500000.0
2006-12-06 10:10:00,90.17,90.183,90.155,90.156,247199998.0
2006-12-06 10:11:00,90.185,90.193,90.169,90.169,202000001.0
2006-12-06 10:12:00,90.153,90.186,90.146,90.165,206899999.0
2006-12-06 10:13:00,90.165,90.204,90.165,90.203,149400000.0
2006-12-06 10:14:00,90.193,90.215,90.182,90.215,184199999.0
2006-12-06 10:15:00,90.2,90.203,90.148,90.187,256800000.0
2006-12-06 10:16:00,90.159,90.216,90.148,90.194,230100000.0
2006-12-06 10:17:00,90.221,90.232,90.185,90.2,211999998.0
2006-12-06 10:18:00,90.204,90.221,90.197,90.215,165400000.0
2006-12-06 10:19:00,90.199,90.222,90.16,90.197,144099999.0
2006-12-06 10:20:00,90.226,90.248,90.215,90.232,231100002.0
2006-12-06 10:21:00,90.24,90.253,90.22,90.242,151799998.0
2006-12-06 10:22:00,90.232,90.264,90.232,90.247,242799995.0
2006-12-06 10:23:00,90.227,90.245,90.207,90.231,201699999.0
2006-12-06 10:24:00,90.231,90.253,90.196,90.226,181800000.0
2006-12-06 10:25:00,90.245,90.245,90.212,90.222,91800000.0
2006-12-06 10:26:00,90.214,90.236,90.177,90.19,216799998.0
2006-12-06 10:27:00,90.214,90.242,90.203,90.203,240599998.0
2006-12-06 10:28:00,90.208,90.214,90.18,90.208,241900003.0
2006-12-06 10:29:00,90.184,90.205,90.167,90.177,189400000.0
2006-12-06 10:30:00,90.183,90.214,90.183,90.205,192500001.0
2006-12-06 10:31:00,90.204,90.224,90.19,90.215,255299998.0
2006-12-06 10:32:00,90.207,90.233,90.198,90.233,237299998.0
2006-12-06 10:33:00,90.22,90.22,90.189,90.202,169500004.0
2006-12-06 10:34:00,90.228,90.243,90.213,90.213,111300000.0
2006-12-06 10:35:00,90.23,90.244,90.214,90.238,290699997.0
2006-12-06 10:36:00,90.23,90.23,90.2,90.2,240100004.0
2006-12-06 10:37:00,90.213,90.214,90.192,90.193,115000001.0
2006-12-06 10:38:00,90.21,90.211,90.157,90.188,154499996.0
2006-12-06 10:39:00,90.223,90.236,90.209,90.209,154300000.0
2006-12-06 10:40:00,90.224,90.231,90.203,90.222,233300002.0
2006-12-06 10:41:00,90.221,90.245,90.217,90.233,271400003.0
2006-12-06 10:42:00,90.175,90.24,90.175,90.239,285400000.0
2006-12-06 10:43:00,90.221,90.236,90.185,90.212,272000001.0
2006-12-06 10:44:00,90.237,90.259,90.221,90.259,280499998.0
2006-12-06 10:45:00,90.248,90.248,90.201,90.218,138100000.0
2006-12-06 10:46:00,90.243,90.244,90.216,90.244,105700000.0
2006-12-06 10:47:00,90.247,90.247,90.198,90.202,154800001.0
2006-12-06 10:48:00,90.236,90.236,90.186,90.21,223499999.0
2006-12-06 10:49:00,90.236,90.251,90.227,90.249,156800000.0
2006-12-06 10:50:00,90.255,90.262,90.217,90.24,91699999.0
2006-12-06 10:51:00,90.248,90.256,90.214,90.232,264300001.0
2006-12-06 10:52:00,90.204,90.256,90.197,90.235,266700004.0
2006-12-06 10:53:00,90.235,90.259,90.195,90.21,90500000.0
2006-12-06 10:54:00,90.242,90.252,90.221,90.232,156899998.0
2006-12-06 10:55:00,90.226,90.25,90.22,90.228,386700001.0
2006-12-06 10:56:00,90.239,90.252,90.22,90.24,289300004.0
2006-12-06 10:57:00,90.235,90.254,90.202,90.207,203499997.0
2006-12-06 10:58:00,90.238,90.253,90.231,90.243,231699998.0
2006-12-06 10:59:00,90.244,90.258,90.226,90.226,263099997.0
2006-12-06 11:00:00,90.242,90.242,90.189,90.207,241800000.0
2006-12-06 11:01:00,90.202,90.236,90.202,90.234,208800002.0
2006-12-06 11:02:00,90.208,90.232,90.202,90.223,193900000.0
2006-12-06 11:03:00,90.215,90.244,90.197,90.227,187599999.0
2006-12-06 11:04:00,90.243,90.253,90.23,90.24,262899997.0
2006-12-06 11:05:00,90.214,90.245,90.206,90.242,159399999.0
2006-12-06 11:06:00,90.198,90.263,90.198,90.239,207200001.0
2006-12-06 11:07:00,90.225,90.24,90.187,90.187,290599997.0
2006-12-06 11:08:00,90.245,90.247,90.184,90.212,265099999.0
2006-12-06 11:09:00,90.242,90.242,90.176,90.181,160600001.0
2006-12-06 11:10:00,90.182,90.23,90.182,90.196,230899998.0
2006-12-06 11:11:00,90.181,90.217,90.173,90.187,195399999.0
2006-12-06 11:12:00,90.197,90.225,90.169,90.2,194299999.0
2006-12-06 11:13:00,90.224,90.242,90.206,90.242,123100002.0
2006-12-06 11:14:00,90.2,90.228,90.187,90.206,152199998.0
2006-12-06 11:15:00,90.19,90.234,90.183,90.234,180500000.0
2006-12-06 11:16:00,90.198,90.234,90.181,90.213,90900000.0
2006-12-06 11:17:00,90.246,90.252,90.222,90.239,152499999.0
2006-12-06 11:18:00,90.198,90.25,90.197,90.218,163199999.0
2006-12-06 11:19:00,90.23,90.264,90.229,90.247,204999997.0
2006-12-06 11:20:00,90.245,90.277,90.245,90.267,146399998.0
2006-12-06 11:21:00,90.265,90.273,90.246,90.253,150699998.0
2006-12-06 11:22:00,90.253,90.273,90.238,90.242,141099999.0
2006-12-06 11:23:00,90.263,90.276,90.25,90.262,153099999.0
2006-12-06 11:24:00,90.254,90.271,90.245,90.264,180900002.0
2006-12-06 11:25:00,90.238,90.279,90.211,90.279,131300000.0
2006-12-06 11:26:00,90.255,90.275,90.242,90.266,127199997.0
2006-12-06 11:27:00,90.241,90.268,90.241,90.243,167400000.0
2006-12-06 11:28:00,90.26,90.275,90.222,90.242,162299997.0
2006-12-06 11:29:00,90.269,90.274,90.245,90.255,208599999.0
2006-12-06 11:30:00,90.234,90.26,90.225,90.257,213499997.0
2006-12-06 11:31:00,90.249,90.27,90.242,90.252,218599996.0
2006-12-06 11:32:00,90.262,90.274,90.239,90.246,260400000.0
2006-12-06 11:33:00,90.228,90.248,90.209,90.245,223600005.0
2006-12-06 11:34:00,90.218,90.24,90.204,90.232,183199999.0
2006-12-06 11:35:00,90.258,90.283,90.253,90.253,105199999.0
2006-12-06 11:36:00,90.252,90.278,90.239,90.278,146600000.0
2006-12-06 11:37:00,90.242,90.27,90.232,90.265,263900004.0
2006-12-06 11:38:00,90.242,90.262,90.233,90.261,325100003.0
2006-12-06 11:39:00,90.253,90.285,90.238,90.267,173100002.0
2006-12-06 11:40:00,90.257,90.305,90.257,90.27,177200000.0
2006-12-06 11:41:00,90.254,90.274,90.251,90.273,246199997.0
2006-12-06 11:42:00,90.259,90.277,90.244,90.256,208100003.0
2006-12-06 11:43:00,90.243,90.274,90.243,90.266,195299998.0
2006-12-06 11:44:00,90.261,90.276,90.242,90.261,164400002.0
2006-12-06 11:45:00,90.274,90.283,90.239,90.266,233499998.0
2006-12-06 11:46:00,90.239,90.274,90.238,90.256,159500000.0
2006-12-06 11:47:00,90.26,90.265,90.226,90.228,277599997.0
2006-12-06 11:48:00,90.251,90.271,90.207,90.25,157700001.0
2006-12-06 11:49:00,90.28,90.306,90.265,90.287,338699999.0
2006-12-06 11:50:00,90.3,90.3,90.275,90.283,115599998.0
2006-12-06 11:51:00,90.314,90.314,90.235,90.278,390999996.0
2006-12-06 11:52:00,90.289,90.289,90.258,90.258,293299993.0
2006-12-06 11:53:00,90.263,90.283,90.248,90.261,139999998.0
2006-12-06 11:54:00,90.243,90.27,90.219,90.27,212699999.0
2006-12-06 11:55:00,90.266,90.292,90.262,90.282,225299999.0
2006-12-06 11:56:00,90.27,90.297,90.268,90.281,158999999.0
2006-12-06 11:57:00,90.292,90.298,90.265,90.265,174099997.0
2006-12-06 11:58:00,90.24,90.282,90.237,90.282,83700001.0
2006-12-06 11:59:00,90.262,90.287,90.243,90.243,199699999.0
2006-12-06 12:00:00,90.271,90.292,90.242,90.272,191800000.0
2006-12-06 12:01:00,90.27,90.298,90.264,90.274,264200000.0
2006-12-06 12:02:00,90.299,90.307,90.285,90.295,262199999.0
2006-12-06 12:03:00,90.267,90.278,90.238,90.262,275800001.0
2006-12-06 12:04:00,90.242,90.271,90.242,90.271,130500002.0
2006-12-06 12:05:00,90.269,90.269,90.232,90.238,154899997.0
2006-12-06 12:06:00,90.258,90.258,90.223,90.236,150100001.0
2006-12-06 12:07:00,90.209,90.249,90.17,90.249,264400000.0
2006-12-06 12:08:00,90.204,90.266,90.204,90.266,205000003.0
2006-12-06 12:09:00,90.215,90.253,90.215,90.239,117400002.0
2006-12-06 12:10:00,90.263,90.279,90.25,90.261,104800000.0
2006-12-06 12:11:00,90.252,90.274,90.234,90.274,238800003.0
2006-12-06 12:12:00,90.273,90.299,90.271,90.282,193299999.0
2006-12-06 12:13:00,90.274,90.313,90.274,90.313,165299998.0
2006-12-06 12:14:00,90.284,90.304,90.243,90.293,252199998.0
2006-12-06 12:15:00,90.261,90.285,90.241,90.279,107699997.0
2006-12-06 12:16:00,90.278,90.294,90.257,90.272,231500000.0
2006-12-06 12:17:00,90.262,90.282,90.233,90.246,179699999.0
2006-12-06 12:18:00,90.281,90.295,90.262,90.275,178300000.0
2006-12-06 12:19:00,90.253,90.278,90.237,90.27,189899999.0
2006-12-06 12:20:00,90.28,90.286,90.236,90.267,329999998.0
2006-12-06 12:21:00,90.265,90.288,90.242,90.262,213499997.0
2006-12-06 12:22:00,90.287,90.305,90.257,90.257,87800000.0
2006-12-06 12:23:00,90.29,90.302,90.259,90.288,131000000.0
2006-12-06 12:24:00,90.303,90.306,90.272,90.272,199499998.0
2006-12-06 12:25:00,90.224,90.287,90.224,90.267,285200001.0
2006-12-06 12:26:00,90.29,90.325,90.29,90.313,175300002.0
2006-12-06 12:27:00,90.28,90.328,90.267,90.328,245299998.0
2006-12-06 12:28:00,90.231,90.322,90.231,90.295,234900000.0
2006-12-06 12:29:00,90.301,90.344,90.284,90.284,240500000.0
2006-12-06 12:30:00,90.344,90.368,90.272,90.333,227599999.0
2006-12-06 12:31:00,90.385,90.385,90.346,90.346,127100000.0
2006-12-06 12:32:00,90.325,90.358,90.289,90.303,231000002.0
2006-12-06 12:33:00,90.341,90.375,90.308,90.375,229000002.0
2006-12-06 12:34:00,90.385,90.398,90.373,90.39,151899998.0
2006-12-06 12:35:00,90.397,90.397,90.372,90.375,197699999.0
2006-12-06 12:36:00,90.377,90.377,90.263,90.345,230600000.0
2006-12-06 12:37:00,90.367,90.394,90.362,90.384,151100000.0
2006-12-06 12:38:00,90.338,90.373,90.272,90.352,192999999.0
2006-12-06 12:39:00,90.368,90.377,90.349,90.364,141099999.0
2006-12-06 12:40:00,90.315,90.388,90.315,90.388,195899998.0
2006-12-06 12:41:00,90.255,90.349,90.22,90.294,226899997.0
2006-12-06 12:42:00,90.346,90.38,90.312,90.341,146500000.0
2006-12-06 12:43:00,90.326,90.38,90.294,90.38,321700001.0
2006-12-06 12:44:00,90.268,90.37,90.261,90.286,171700001.0
2006-12-06 12:45:00,90.398,90.398,90.248,90.252,194999997.0
2006-12-06 12:46:00,90.393,90.407,90.369,90.387,159399999.0
2006-12-06 12:47:00,90.415,90.422,90.306,90.408,233800003.0
2006-12-06 12:48:00,90.452,90.452,90.35,90.373,142799998.0
2006-12-06 12:49:00,90.42,90.42,90.365,90.365,244200004.0
2006-12-06 12:50:00,90.406,90.415,90.374,90.397,157300002.0
2006-12-06 12:51:00,90.419,90.419,90.372,90.395,131099999.0
2006-12-06 12:52:00,90.417,90.417,90.357,90.36,209300003.0
2006-12-06 12:53:00,90.414,90.429,90.375,90.378,141900001.0
2006-12-06 12:54:00,90.402,90.42,90.394,90.408,197800000.0
2006-12-06 12:55:00,90.417,90.436,90.409,90.429,157099999.0
2006-12-06 12:56:00,90.402,90.424,90.385,90.422,283799997.0
2006-12-06 12:57:00,90.403,90.405,90.363,90.385,216599998.0
2006-12-06 12:58:00,90.399,90.419,90.366,90.401,199800001.0
2006-12-06 12:59:00,90.379,90.417,90.364,90.417,70200000.0
2006-12-06 13:00:00,90.4,90.419,90.394,90.416,110399999.0
2006-12-06 13:01:00,90.38,90.415,90.371,90.415,232100002.0
2006-12-06 13:02:00,90.405,90.423,90.378,90.381,210199999.0
2006-12-06 13:03:00,90.4,90.43,90.391,90.423,234900001.0
2006-12-06 13:04:00,90.438,90.462,90.42,90.456,187799999.0
2006-12-06 13:05:00,90.435,90.456,90.428,90.443,257400001.0
2006-12-06 13:06:00,90.452,90.485,90.452,90.485,175800001.0
2006-12-06 13:07:00,90.475,90.475,90.437,90.443,285900000.0
2006-12-06 13:08:00,90.459,90.466,90.426,90.452,181400000.0
2006-12-06 13:09:00,90.443,90.465,90.443,90.462,301400004.0
2006-12-06 13:10:00,90.464,90.464,90.428,90.449,231099996.0
2006-12-06 13:11:00,90.433,90.476,90.431,90.476,171700001.0
2006-12-06 13:12:00,90.471,90.494,90.422,90.471,176499999.0
2006-12-06 13:13:00,90.496,90.509,90.46,90.477,141399998.0
2006-12-06 13:14:00,90.496,90.506,90.468,90.492,190999999.0
2006-12-06 13:15:00,90.495,90.508,90.477,90.483,192799999.0
2006-12-06 13:16:00,90.49,90.49,90.455,90.47,200100000.0
2006-12-06 13:17:00,90.466,90.482,90.447,90.468,215300001.0
2006-12-06 13:18:00,90.465,90.465,90.436,90.44,177299998.0
2006-12-06 13:19:00,90.443,90.459,90.403,90.403,211999998.0
2006-12-06 13:20:00,90.413,90.427,90.406,90.414,148899997.0
2006-12-06 13:21:00,90.408,90.408,90.375,90.375,266900002.0
2006-12-06 13:22:00,90.378,90.401,90.361,90.379,136099998.0
2006-12-06 13:23:00,90.385,90.405,90.376,90.39,108600000.0
2006-12-06 13:24:00,90.383,90.416,90.377,90.39,238699998.0
2006-12-06 13:25:00,90.379,90.38,90.357,90.368,158800001.0
2006-12-06 13:26:00,90.341,90.381,90.327,90.381,263500001.0
2006-12-06 13:27:00,90.358,90.372,90.337,90.367,307400003.0
2006-12-06 13:28:00,90.364,90.385,90.36,90.366,179399998.0
2006-12-06 13:29:00,90.357,90.365,90.338,90.349,177400001.0
2006-12-06 13:30:00,90.311,90.355,90.311,90.355,114099999.0
2006-12-06 13:31:00,90.342,90.367,90.303,90.353,226299998.0
2006-12-06 13:32:00,90.341,90.355,90.324,90.337,165100001.0
2006-12-06 13:33:00,90.305,90.333,90.287,90.305,167600003.0
2006-12-06 13:34:00,90.306,90.326,90.287,90.299,244900000.0
2006-12-06 13:35:00,90.289,90.324,90.28,90.324,128499998.0
2006-12-06 13:36:00,90.335,90.335,90.294,90.294,159300000.0
2006-12-06 13:37:00,90.312,90.318,90.261,90.275,324599997.0
2006-12-06 13:38:00,90.325,90.325,90.303,90.303,171999999.0
2006-12-06 13:39:00,90.308,90.329,90.283,90.31,129900000.0
2006-12-06 13:40:00,90.335,90.36,90.32,90.348,183699999.0
2006-12-06 13:41:00,90.358,90.358,90.327,90.335,140400001.0
2006-12-06 13:42:00,90.348,90.348,90.297,90.312,191800001.0
2006-12-06 13:43:00,90.335,90.361,90.317,90.33,192700000.0
2006-12-06 13:44:00,90.341,90.352,90.324,90.332,193799998.0
2006-12-06 13:45:00,90.312,90.336,90.269,90.324,373000002.0
2006-12-06 13:46:00,90.32,90.32,90.224,90.238,226699998.0
2006-12-06 13:47:00,90.287,90.318,90.287,90.312,176200000.0
2006-12-06 13:48:00,90.28,90.305,90.228,90.257,190799998.0
2006-12-06 13:49:00,90.257,90.282,90.247,90.278,137800001.0
2006-12-06 13:50:00,90.276,90.295,90.26,90.263,133199998.0
2006-12-06 13:51:00,90.285,90.294,90.274,90.285,167300001.0
2006-12-06 13:52:00,90.286,90.308,90.261,90.267,268100000.0
2006-12-06 13:53:00,90.265,90.286,90.256,90.286,190300001.0
2006-12-06 13:54:00,90.256,90.28,90.224,90.232,152299999.0
2006-12-06 13:55:00,90.268,90.297,90.266,90.279,199599999.0
2006-12-06 13:56:00,90.272,90.287,90.235,90.274,163700000.0
2006-12-06 13:57:00,90.28,90.287,90.263,90.273,156200000.0
2006-12-06 13:58:00,90.264,90.278,90.25,90.269,176399998.0
2006-12-06 13:59:00,90.276,90.291,90.261,90.261,262799998.0
2006-12-06 14:00:00,90.265,90.281,90.246,90.268,109500000.0
2006-12-06 14:01:00,90.239,90.278,90.235,90.258,181599998.0
2006-12-06 14:02:00,90.237,90.302,90.237,90.296,180000002.0
2006-12-06 14:03:00,90.296,90.304,90.275,90.282,162300000.0
2006-12-06 14:04:00,90.285,90.295,90.259,90.282,150300000.0
2006-12-06 14:05:00,90.255,90.298,90.252,90.287,248000003.0
2006-12-06 14:06:00,90.226,90.275,90.226,90.263,218400001.0
2006-12-06 14:07:00,90.254,90.273,90.239,90.27,276000002.0
2006-12-06 14:08:00,90.255,90.275,90.239,90.253,163000001.0
2006-12-06 14:09:00,90.224,90.274,90.217,90.274,226599998.0
2006-12-06 14:10:00,90.289,90.299,90.252,90.258,138099998.0
2006-12-06 14:11:00,90.264,90.288,90.247,90.285,208899998.0
2006-12-06 14:12:00,90.268,90.285,90.264,90.278,174699998.0
2006-12-06 14:13:00,90.264,90.297,90.264,90.29,204399999.0
2006-12-06 14:14:00,90.281,90.281,90.228,90.257,327499999.0
2006-12-06 14:15:00,90.244,90.306,90.227,90.306,200500000.0
2006-12-06 14:16:00,90.316,90.332,90.305,90.305,228800000.0
2006-12-06 14:17:00,90.32,90.336,90.285,90.308,176299998.0
2006-12-06 14:18:00,90.302,90.336,90.302,90.33,175499999.0
2006-12-06 14:19:00,90.313,90.337,90.292,90.316,196700003.0
2006-12-06 14:20:00,90.342,90.342,90.302,90.302,194799997.0
2006-12-06 14:21:00,90.297,90.321,90.296,90.317,175899999.0
2006-12-06 14:22:00,90.294,90.321,90.289,90.315,194599998.0
2006-12-06 14:23:00,90.277,90.305,90.239,90.254,96800000.0
2006-12-06 14:24:00,90.26,90.302,90.255,90.298,283099995.0
2006-12-06 14:25:00,90.301,90.31,90.27,90.27,209699997.0
2006-12-06 14:26:00,90.284,90.31,90.253,90.262,182100000.0
2006-12-06 14:27:00,90.291,90.298,90.251,90.277,175999999.0
2006-12-06 14:28:00,90.289,90.316,90.271,90.289,209800001.0
2006-12-06 14:29:00,90.315,90.321,90.278,90.288,181099999.0
2006-12-06 14:30:00,90.297,90.314,90.263,90.288,290999998.0
2006-12-06 14:31:00,90.319,90.319,90.262,90.262,157800000.0
2006-12-06 14:32:00,90.286,90.311,90.281,90.307,150200001.0
2006-12-06 14:33:00,90.313,90.34,90.293,90.34,155499999.0
2006-12-06 14:34:00,90.312,90.326,90.302,90.316,163400001.0
2006-12-06 14:35:00,90.304,90.313,90.254,90.255,256599999.0
2006-12-06 14:36:00,90.294,90.312,90.285,90.311,163000001.0
2006-12-06 14:37:00,90.301,90.317,90.279,90.303,251399999.0
2006-12-06 14:38:00,90.276,90.311,90.265,90.287,213699996.0
2006-12-06 14:39:00,90.317,90.34,90.316,90.316,86100000.0
2006-12-06 14:40:00,90.277,90.325,90.277,90.322,134800000.0
2006-12-06 14:41:00,90.28,90.314,90.249,90.314,138199999.0
2006-12-06 14:42:00,90.307,90.316,90.286,90.286,248200003.0
2006-12-06 14:43:00,90.304,90.304,90.265,90.279,164500001.0
2006-12-06 14:44:00,90.282,90.307,90.261,90.287,205899996.0
2006-12-06 14:45:00,90.289,90.313,90.285,90.298,295999999.0
2006-12-06 14:46:00,90.248,90.296,90.229,90.27,190399999.0
2006-12-06 14:47:00,90.291,90.322,90.286,90.305,226700001.0
2006-12-06 14:48:00,90.268,90.316,90.247,90.31,290199998.0
2006-12-06 14:49:00,90.303,90.303,90.267,90.273,102200000.0
2006-12-06 14:50:00,90.278,90.298,90.258,90.296,212800003.0
2006-12-06 14:51:00,90.297,90.322,90.274,90.284,173799999.0
2006-12-06 14:52:00,90.295,90.309,90.257,90.288,215800000.0
2006-12-06 14:53:00,90.317,90.32,90.294,90.295,234799999.0
2006-12-06 14:54:00,90.285,90.302,90.245,90.278,133300002.0
2006-12-06 14:55:00,90.294,90.312,90.273,90.285,252499997.0
2006-12-06 14:56:00,90.283,90.289,90.242,90.242,244700001.0
2006-12-06 14:57:00,90.286,90.295,90.247,90.25,127600001.0
2006-12-06 14:58:00,90.283,90.303,90.229,90.243,127399999.0
2006-12-06 14:59:00,90.288,90.299,90.268,90.283,213799999.0
2006-12-06 15:00:00,90.277,90.299,90.261,90.277,236000000.0
2006-12-06 15:01:00,90.285,90.306,90.266,90.286,305099998.0
2006-12-06 15:02:00,90.251,90.305,90.244,90.279,173300001.0
2006-12-06 15:03:00,90.28,90.3,90.277,90.297,167800002.0
2006-12-06 15:04:00,90.283,90.301,90.279,90.295,126300001.0
2006-12-06 15:05:00,90.3,90.3,90.277,90.288,148600000.0
2006-12-06 15:06:00,90.267,90.301,90.256,90.297,192399999.0
2006-12-06 15:07:00,90.255,90.283,90.192,90.256,200500001.0
2006-12-06 15:08:00,90.246,90.292,90.222,90.233,252899996.0
2006-12-06 15:09:00,90.274,90.296,90.254,90.292,244099999.0
2006-12-06 15:10:00,90.242,90.3,90.232,90.282,191900001.0
2006-12-06 15:11:00,90.283,90.321,90.275,90.296,172500002.0
2006-12-06 15:12:00,90.273,90.287,90.252,90.269,255700000.0
2006-12-06 15:13:00,90.257,90.292,90.252,90.289,289499998.0
2006-12-06 15:14:00,90.306,90.353,90.3,90.336,161400000.0
2006-12-06 15:15:00,90.36,90.361,90.325,90.329,158200001.0
2006-12-06 15:16:00,90.365,90.385,90.354,90.357,99899999.0
2006-12-06 15:17:00,90.355,90.376,90.335,90.361,164300004.0
2006-12-06 15:18:00,90.357,90.373,90.337,90.355,340799995.0
2006-12-06 15:19:00,90.339,90.373,90.323,90.348,232500000.0
2006-12-06 15:20:00,90.355,90.383,90.347,90.368,91599998.0
2006-12-06 15:21:00,90.364,90.403,90.357,90.401,159500000.0
2006-12-06 15:22:00,90.404,90.409,90.377,90.387,218300000.0
2006-12-06 15:23:00,90.382,90.389,90.368,90.371,140999998.0
2006-12-06 15:24:00,90.358,90.389,90.339,90.35,303999996.0
2006-12-06 15:25:00,90.397,90.42,90.388,90.407,137200000.0
2006-12-06 15:26:00,90.417,90.424,90.4,90.408,282900001.0
2006-12-06 15:27:00,90.404,90.427,90.397,90.418,187400000.0
2006-12-06 15:28:00,90.397,90.416,90.384,90.401,201399996.0
2006-12-06 15:29:00,90.402,90.412,90.379,90.398,191600002.0
2006-12-06 15:30:00,90.34,90.377,90.339,90.355,173800000.0
2006-12-06 15:31:00,90.387,90.422,90.376,90.407,215400004.0
2006-12-06 15:32:00,90.412,90.412,90.385,90.401,183100001.0
2006-12-06 15:33:00,90.405,90.405,90.364,90.364,84100000.0
2006-12-06 15:34:00,90.393,90.405,90.374,90.392,207999998.0
2006-12-06 15:35:00,90.402,90.422,90.392,90.411,228100003.0
2006-12-06 15:36:00,90.414,90.416,90.386,90.397,213600002.0
2006-12-06 15:37:00,90.396,90.413,90.378,90.408,169100001.0
2006-12-06 15:38:00,90.397,90.413,90.38,90.405,199099995.0
2006-12-06 15:39:00,90.391,90.416,90.377,90.403,180200001.0
2006-12-06 15:40:00,90.416,90.443,90.391,90.413,217999999.0
2006-12-06 15:41:00,90.399,90.421,90.397,90.417,197700002.0
2006-12-06 15:42:00,90.426,90.429,90.394,90.394,60400000.0
2006-12-06 15:43:00,90.381,90.4,90.368,90.4,289299999.0
2006-12-06 15:44:00,90.401,90.412,90.364,90.364,228599999.0
2006-12-06 15:45:00,90.398,90.44,90.385,90.385,254000000.0
2006-12-06 15:46:00,90.411,90.437,90.395,90.419,268499999.0
2006-12-06 15:47:00,90.449,90.465,90.437,90.442,183899998.0
2006-12-06 15:48:00,90.431,90.469,90.431,90.469,102200000.0
2006-12-06 15:49:00,90.437,90.47,90.405,90.428,241200001.0
2006-12-06 15:50:00,90.455,90.456,90.408,90.413,251899999.0
2006-12-06 15:51:00,90.452,90.482,90.447,90.482,153699999.0
2006-12-06 15:52:00,90.453,90.496,90.413,90.496,218600001.0
2006-12-06 15:53:00,90.454,90.483,90.431,90.483,200299997.0
2006-12-06 15:54:00,90.487,90.495,90.462,90.48,164999999.0
2006-12-06 15:55:00,90.486,90.486,90.455,90.461,96600000.0
2006-12-06 15:56:00,90.463,90.481,90.441,90.467,143600002.0
2006-12-06 15:57:00,90.475,90.477,90.443,90.443,119099999.0
2006-12-06 15:58:00,90.463,90.463,90.441,90.443,138000000.0
2006-12-06 15:59:00,90.436,90.467,90.436,90.463,175000000.0
2006-12-06 16:00:00,90.457,90.494,90.457,90.478,285899995.0
2006-12-06 16:01:00,90.487,90.487,90.433,90.439,130400000.0
2006-12-06 16:02:00,90.483,90.492,90.467,90.467,118200002.0
2006-12-06 16:03:00,90.459,90.492,90.42,90.442,168300001.0
2006-12-06 16:04:00,90.468,90.485,90.451,90.471,229199997.0
2006-12-06 16:05:00,90.46,90.484,90.453,90.473,202399997.0
2006-12-06 16:06:00,90.444,90.487,90.442,90.487,212099999.0
2006-12-06 16:07:00,90.453,90.471,90.433,90.451,175899995.0
2006-12-06 16:08:00,90.498,90.498,90.474,90.474,192799998.0
2006-12-06 16:09:00,90.503,90.541,90.486,90.518,222899998.0
2006-12-06 16:10:00,90.483,90.534,90.464,90.509,54300000.0
2006-12-06 16:11:00,90.508,90.536,90.49,90.511,188800002.0
2006-12-06 16:12:00,90.544,90.565,90.533,90.548,116500000.0
2006-12-06 16:13:00,90.558,90.558,90.534,90.54,187800003.0
2006-12-06 16:14:00,90.489,90.521,90.489,90.504,198799998.0
2006-12-06 16:15:00,90.472,90.5,90.47,90.498,190200000.0
2006-12-06 16:16:00,90.486,90.502,90.468,90.485,135300000.0
2006-12-06 16:17:00,90.481,90.502,90.445,90.496,234700001.0
2006-12-06 16:18:00,90.505,90.505,90.469,90.469,141599997.0
2006-12-06 16:19:00,90.489,90.514,90.465,90.504,256199999.0
2006-12-06 16:20:00,90.503,90.542,90.494,90.542,165799998.0
2006-12-06 16:21:00,90.54,90.568,90.528,90.536,248900004.0
2006-12-06 16:22:00,90.545,90.556,90.523,90.524,175300000.0
2006-12-06 16:23:00,90.512,90.53,90.474,90.486,194599997.0
2006-12-06 16:24:00,90.517,90.534,90.513,90.527,136000000.0
2006-12-06 16:25:00,90.516,90.524,90.49,90.497,275099998.0
2006-12-06 16:26:00,90.522,90.523,90.49,90.494,198200000.0
2006-12-06 16:27:00,90.501,90.521,90.491,90.51,262999999.0
2006-12-06 16:28:00,90.501,90.509,90.474,90.49,85799999.0
2006-12-06 16:29:00,90.511,90.511,90.484,90.489,200200002.0
2006-12-06 16:30:00,90.502,90.503,90.439,90.488,266900002.0
2006-12-06 16:31:00,90.493,90.515,90.49,90.505,228299997.0
2006-12-06 16:32:00,90.496,90.514,90.48,90.49,193199999.0
2006-12-06 16:33:00,90.484,90.497,90.472,90.477,220499999.0
2006-12-06 16:34:00,90.489,90.491,90.469,90.475,165399999.0
2006-12-06 16:35:00,90.455,90.481,90.455,90.461,163900000.0
2006-12-06 16:36:00,90.48,90.48,90.438,90.438,221199999.0
2006-12-06 16:37:00,90.437,90.445,90.411,90.433,269300001.0
2006-12-06 16:38:00,90.442,90.454,90.386,90.39,212299998.0
2006-12-06 16:39:00,90.459,90.461,90.424,90.424,289900005.0
2006-12-06 16:40:00,90.426,90.448,90.405,90.448,256599998.0
2006-12-06 16:41:00,90.438,90.465,90.436,90.465,149999999.0
2006-12-06 16:42:00,90.406,90.459,90.392,90.459,338900000.0
2006-12-06 16:43:00,90.463,90.472,90.448,90.465,207400000.0
2006-12-06 16:44:00,90.456,90.472,90.453,90.453,176200000.0
2006-12-06 16:45:00,90.449,90.471,90.448,90.464,209399998.0
2006-12-06 16:46:00,90.402,90.447,90.402,90.446,197099997.0
2006-12-06 16:47:00,90.443,90.46,90.422,90.446,254200000.0
2006-12-06 16:48:00,90.451,90.458,90.418,90.436,200100000.0
2006-12-06 16:49:00,90.474,90.484,90.462,90.462,199999998.0
2006-12-06 16:50:00,90.419,90.489,90.419,90.48,245399999.0
2006-12-06 16:51:00,90.471,90.471,90.44,90.45,183499999.0
2006-12-06 16:52:00,90.447,90.468,90.437,90.468,184899999.0
2006-12-06 16:53:00,90.461,90.468,90.445,90.449,219199999.0
2006-12-06 16:54:00,90.439,90.474,90.439,90.46,140199999.0
2006-12-06 16:55:00,90.404,90.45,90.404,90.432,109600000.0
2006-12-06 16:56:00,90.422,90.443,90.419,90.443,133900001.0
2006-12-06 16:57:00,90.424,90.45,90.417,90.446,181199999.0
2006-12-06 16:58:00,90.414,90.436,90.406,90.421,109800000.0
2006-12-06 16:59:00,90.411,90.442,90.402,90.412,252599996.0
2006-12-06 17:00:00,90.398,90.413,90.396,90.413,80199999.0
2006-12-06 17:01:00,90.398,90.452,90.398,90.45,230800002.0
2006-12-06 17:02:00,90.447,90.447,90.408,90.415,115800000.0
2006-12-06 17:03:00,90.441,90.475,90.437,90.46,282699996.0
2006-12-06 17:04:00,90.465,90.465,90.413,90.413,213400004.0
2006-12-06 17:05:00,90.411,90.425,90.391,90.397,213500001.0
2006-12-06 17:06:00,90.391,90.405,90.378,90.395,140100000.0
2006-12-06 17:07:00,90.383,90.387,90.363,90.387,138100000.0
2006-12-06 17:08:00,90.382,90.384,90.364,90.37,230400004.0
2006-12-06 17:09:00,90.358,90.376,90.339,90.341,156799996.0
2006-12-06 17:10:00,90.363,90.38,90.352,90.38,187100002.0
2006-12-06 17:11:00,90.356,90.391,90.34,90.372,205000000.0
2006-12-06 17:12:00,90.368,90.391,90.366,90.391,201600001.0
2006-12-06 17:13:00,90.379,90.386,90.352,90.371,241199995.0
2006-12-06 17:14:00,90.382,90.382,90.357,90.365,137500000.0
2006-12-06 17:15:00,90.378,90.404,90.374,90.386,226699999.0
2006-12-06 17:16:00,90.356,90.392,90.346,90.392,141100002.0
2006-12-06 17:17:00,90.385,90.398,90.369,90.392,73600000.0
2006-12-06 17:18:00,90.405,90.41,90.384,90.41,229599997.0
2006-12-06 17:19:00,90.387,90.412,90.361,90.39,181800004.0
2006-12-06 17:20:00,90.375,90.436,90.357,90.412,208399999.0
2006-12-06 17:21:00,90.417,90.431,90.391,90.425,259999999.0
2006-12-06 17:22:00,90.437,90.452,90.43,90.433,150199996.0
2006-12-06 17:23:00,90.438,90.453,90.428,90.435,218299994.0
2006-12-06 17:24:00,90.443,90.443,90.41,90.426,168699999.0
2006-12-06 17:25:00,90.437,90.44,90.374,90.422,357900010.0
2006-12-06 17:26:00,90.444,90.453,90.425,90.425,129099999.0
2006-12-06 17:27:00,90.431,90.445,90.395,90.404,201699999.0
2006-12-06 17:28:00,90.437,90.442,90.386,90.405,265600001.0
2006-12-06 17:29:00,90.407,90.45,90.407,90.45,252599999.0
2006-12-06 17:30:00,90.433,90.445,90.412,90.43,196500003.0
2006-12-06 17:31:00,90.436,90.461,90.431,90.46,187099998.0
2006-12-06 17:32:00,90.446,90.452,90.414,90.437,227099999.0
2006-12-06 17:33:00,90.43,90.45,90.403,90.448,232000000.0
2006-12-06 17:34:00,90.448,90.448,90.422,90.425,138999998.0
2006-12-06 17:35:00,90.439,90.46,90.43,90.457,167499997.0
2006-12-06 17:36:00,90.439,90.495,90.439,90.475,116399999.0
2006-12-06 17:37:00,90.466,90.495,90.459,90.495,165399998.0
2006-12-06 17:38:00,90.494,90.512,90.478,90.495,226799999.0
2006-12-06 17:39:00,90.495,90.513,90.466,90.5,126700000.0
2006-12-06 17:40:00,90.494,90.515,90.487,90.506,227399999.0
2006-12-06 17:41:00,90.495,90.516,90.471,90.494,212799998.0
2006-12-06 17:42:00,90.506,90.506,90.483,90.491,192199998.0
2006-12-06 17:43:00,90.488,90.511,90.479,90.497,78500001.0
2006-12-06 17:44:00,90.511,90.535,90.483,90.52,286199996.0
2006-12-06 17:45:00,90.51,90.538,90.51,90.533,173200001.0
2006-12-06 17:46:00,90.515,90.546,90.515,90.546,133799999.0
2006-12-06 17:47:00,90.524,90.556,90.521,90.535,143599997.0
2006-12-06 17:48:00,90.511,90.537,90.501,90.532,203800001.0
2006-12-06 17:49:00,90.527,90.551,90.516,90.542,183499999.0
2006-12-06 17:50:00,90.548,90.56,90.528,90.544,296200001.0
2006-12-06 17:51:00,90.525,90.543,90.513,90.535,211000000.0
2006-12-06 17:52:00,90.536,90.549,90.511,90.53,142700000.0
2006-12-06 17:53:00,90.534,90.551,90.492,90.524,214899999.0
2006-12-06 17:54:00,90.524,90.535,90.499,90.516,156599997.0
2006-12-06 17:55:00,90.516,90.544,90.479,90.511,171800000.0
2006-12-06 17:56:00,90.517,90.541,90.491,90.524,201600000.0
2006-12-06 17:57:00,90.509,90.528,90.49,90.508,221599998.0
2006-12-06 17:58:00,90.536,90.54,90.514,90.514,313900002.0
2006-12-06 17:59:00,90.538,90.548,90.515,90.515,237900002.0
2006-12-06 18:00:00,90.478,90.539,90.478,90.535,313199998.0
2006-12-06 18:01:00,90.52,90.546,90.518,90.535,1173299994.0
2006-12-06 18:02:00,90.542,90.542,90.476,90.505,2125399997.0
2006-12-06 18:03:00,90.515,90.54,90.501,90.537,2105100006.0
2006-12-06 18:04:00,90.544,90.57,90.531,90.543,1688999997.0
2006-12-06 18:05:00,90.59,90.59,90.56,90.58,1548199991.0
2006-12-06 18:06:00,90.56,90.584,90.532,90.574,1548199991.0
2006-12-06 18:07:00,90.59,90.59,90.56,90.58,1929499993.0
2006-12-06 18:08:00,90.56,90.596,90.534,90.534,1929499993.0
2006-12-06 18:09:00,90.531,90.563,90.526,90.55,1853000003.0
2006-12-06 18:10:00,90.54,90.569,90.538,90.563,1467199997.0
2006-12-06 18:11:00,90.541,90.564,90.485,90.54,996099995.0
2006-12-06 18:12:00,90.501,90.55,90.501,90.542,1129999998.0
2006-12-06 18:13:00,90.52,90.565,90.496,90.56,1436499995.0
2006-12-06 18:14:00,90.55,90.593,90.538,90.564,1484299994.0
2006-12-06 18:15:00,90.61,90.61,90.58,90.59,1960499993.0
2006-12-06 18:16:00,90.598,90.598,90.569,90.572,1960499993.0
2006-12-06 18:17:00,90.579,90.604,90.55,90.55,755100001.0
2006-12-06 18:18:00,90.6,90.612,90.575,90.579,1381699998.0
2006-12-06 18:19:00,90.578,90.619,90.578,90.596,1619099996.0
2006-12-06 18:20:00,90.581,90.596,90.539,90.571,1516499998.0
2006-12-06 18:21:00,90.593,90.597,90.548,90.575,1394000008.0
2006-12-06 18:22:00,90.615,90.625,90.589,90.603,1724999995.0
2006-12-06 18:23:00,90.62,90.63,90.62,90.62,1473399996.0
2006-12-06 18:24:00,90.594,90.594,90.557,90.566,1473399996.0
2006-12-06 18:25:00,90.62,90.67,90.62,90.65,1428699995.0
2006-12-06 18:26:00,90.547,90.577,90.539,90.574,1428699995.0
2006-12-06 18:27:00,90.575,90.587,90.558,90.562,1366100013.0
2006-12-06 18:28:00,90.542,90.572,90.523,90.567,1180900002.0
2006-12-06 18:29:00,90.563,90.591,90.534,90.591,1394700001.0
2006-12-06 18:30:00,90.56,90.586,90.535,90.586,663000005.0
2006-12-06 18:31:00,90.586,90.597,90.558,90.558,1114800001.0
2006-12-06 18:32:00,90.525,90.577,90.524,90.577,1568399999.0
2006-12-06 18:33:00,90.563,90.587,90.528,90.547,1585600004.0
2006-12-06 18:34:00,90.567,90.591,90.532,90.575,1868300002.0
2006-12-06 18:35:00,90.582,90.593,90.559,90.571,1622099999.0
2006-12-06 18:36:00,90.554,90.575,90.531,90.56,1684000003.0
2006-12-06 18:37:00,90.567,90.567,90.533,90.534,1044699995.0
2006-12-06 18:38:00,90.55,90.55,90.492,90.529,776399996.0
2006-12-06 18:39:00,90.539,90.559,90.536,90.551,496499996.0
2006-12-06 18:40:00,90.563,90.563,90.538,90.538,761099999.0
2006-12-06 18:41:00,90.535,90.548,90.49,90.545,546300004.0
2006-12-06 18:42:00,90.504,90.561,90.504,90.548,604600001.0
2006-12-06 18:43:00,90.545,90.569,90.531,90.551,1685399998.0
2006-12-06 18:44:00,90.55,90.554,90.517,90.517,783999999.0
2006-12-06 18:45:00,90.549,90.573,90.533,90.536,1067600000.0
2006-12-06 18:46:00,90.537,90.575,90.513,90.55,750200002.0
2006-12-06 18:47:00,90.56,90.579,90.511,90.561,666699992.0
2006-12-06 18:48:00,90.567,90.599,90.543,90.585,775900007.0
2006-12-06 18:49:00,90.574,90.617,90.543,90.617,967999995.0
2006-12-06 18:50:00,90.615,90.632,90.562,90.572,1078300004.0
2006-12-06 18:51:00,90.613,90.613,90.587,90.594,380799998.0
2006-12-06 18:52:00,90.574,90.596,90.545,90.55,860100003.0
2006-12-06 18:53:00,90.556,90.566,90.511,90.518,826199999.0
2006-12-06 18:54:00,90.536,90.567,90.515,90.528,1015799994.0
2006-12-06 18:55:00,90.577,90.594,90.563,90.576,1045600002.0
2006-12-06 18:56:00,90.566,90.599,90.56,90.595,614000002.0
2006-12-06 18:57:00,90.589,90.606,90.534,90.54,428400003.0
2006-12-06 18:58:00,90.551,90.6,90.551,90.591,1037099994.0
2006-12-06 18:59:00,90.592,90.596,90.544,90.56,854899999.0
2006-12-06 19:00:00,90.563,90.59,90.512,90.523,637900003.0
2006-12-06 19:01:00,90.562,90.562,90.523,90.526,424299998.0
2006-12-06 19:02:00,90.49,90.557,90.484,90.557,189399999.0
2006-12-06 19:03:00,90.528,90.547,90.489,90.509,808699994.0
2006-12-06 19:04:00,90.538,90.553,90.493,90.508,774399995.0
2006-12-06 19:05:00,90.554,90.569,90.537,90.548,464700005.0
2006-12-06 19:06:00,90.563,90.571,90.514,90.53,472399998.0
2006-12-06 19:07:00,90.553,90.581,90.549,90.567,910500003.0
2006-12-06 19:08:00,90.552,90.567,90.532,90.55,931699990.0
2006-12-06 19:09:00,90.546,90.569,90.505,90.538,729899999.0
2006-12-06 19:10:00,90.549,90.578,90.545,90.568,654299996.0
2006-12-06 19:11:00,90.555,90.577,90.537,90.555,113099998.0
2006-12-06 19:12:00,90.554,90.57,90.51,90.539,314299999.0
2006-12-06 19:13:00,90.53,90.562,90.508,90.536,343599998.0
2006-12-06 19:14:00,90.506,90.571,90.506,90.571,580600002.0
2006-12-06 19:15:00,90.57,90.587,90.515,90.568,646199994.0
2006-12-06 19:16:00,90.58,90.586,90.536,90.566,408800001.0
2006-12-06 19:17:00,90.598,90.614,90.584,90.598,577999995.0
2006-12-06 19:18:00,90.599,90.6,90.529,90.546,434500001.0
2006-12-06 19:19:00,90.585,90.615,90.578,90.615,529699997.0
2006-12-06 19:20:00,90.618,90.632,90.595,90.595,426199998.0
2006-12-06 19:21:00,90.591,90.604,90.572,90.601,292400002.0
2006-12-06 19:22:00,90.58,90.605,90.535,90.605,261000000.0
2006-12-06 19:23:00,90.594,90.613,90.575,90.598,1546800003.0
2006-12-06 19:24:00,90.567,90.607,90.559,90.6,664099991.0
2006-12-06 19:25:00,90.592,90.634,90.579,90.603,1043399999.0
2006-12-06 19:26:00,90.622,90.641,90.598,90.626,1002199998.0
2006-12-06 19:27:00,90.564,90.612,90.547,90.603,1238700002.0
2006-12-06 19:28:00,90.624,90.634,90.608,90.617,321800000.0
2006-12-06 19:29:00,90.614,90.656,90.614,90.656,597599997.0
2006-12-06 19:30:00,90.643,90.657,90.622,90.645,857399990.0
2006-12-06 19:31:00,90.635,90.64,90.59,90.62,581200005.0
2006-12-06 19:32:00,90.628,90.646,90.581,90.593,974099997.0
2006-12-06 19:33:00,90.641,90.641,90.597,90.617,562899993.0
2006-12-06 19:34:00,90.628,90.655,90.617,90.645,819899999.0
2006-12-06 19:35:00,90.634,90.65,90.606,90.635,748299998.0
2006-12-06 19:36:00,90.647,90.661,90.63,90.653,438500002.0
2006-12-06 19:37:00,90.644,90.668,90.63,90.658,266599999.0
2006-12-06 19:38:00,90.629,90.648,90.59,90.636,997900003.0
2006-12-06 19:39:00,90.626,90.64,90.585,90.62,854500002.0
2006-12-06 19:40:00,90.625,90.651,90.594,90.621,701200002.0
2006-12-06 19:41:00,90.622,90.649,90.619,90.642,927599998.0
2006-12-06 19:42:00,90.63,90.642,90.58,90.618,570300000.0
2006-12-06 19:43:00,90.612,90.654,90.611,90.65,321900002.0
2006-12-06 19:44:00,90.643,90.662,90.624,90.642,433799995.0
2006-12-06 19:45:00,90.64,90.664,90.596,90.625,470300003.0
2006-12-06 19:46:00,90.591,90.637,90.581,90.637,309999998.0
2006-12-06 19:47:00,90.578,90.633,90.567,90.609,368400002.0
2006-12-06 19:48:00,90.628,90.658,90.612,90.645,730499999.0
2006-12-06 19:49:00,90.631,90.645,90.599,90.622,582400000.0
2006-12-06 19:50:00,90.606,90.663,90.581,90.663,474100000.0
2006-12-06 19:51:00,90.656,90.656,90.605,90.63,271400000.0
2006-12-06 19:52:00,90.63,90.653,90.612,90.653,529199997.0
2006-12-06 19:53:00,90.635,90.658,90.6,90.611,581300003.0
2006-12-06 19:54:00,90.66,90.685,90.652,90.672,750900000.0
2006-12-06 19:55:00,90.643,90.678,90.624,90.665,380100000.0
2006-12-06 19:56:00,90.652,90.686,90.65,90.666,337599998.0
2006-12-06 19:57:00,90.619,90.673,90.614,90.666,506300000.0
2006-12-06 19:58:00,90.648,90.666,90.627,90.638,736899996.0
2006-12-06 19:59:00,90.632,90.633,90.599,90.618,720900002.0
2006-12-06 20:00:00,90.609,90.635,90.586,90.628,415499996.0
2006-12-06 20:01:00,90.614,90.653,90.614,90.644,665200004.0
2006-12-06 20:02:00,90.647,90.647,90.613,90.619,659099998.0
2006-12-06 20:03:00,90.632,90.634,90.584,90.611,396500001.0
2006-12-06 20:04:00,90.623,90.639,90.578,90.632,320000000.0
2006-12-06 20:05:00,90.617,90.632,90.574,90.611,693499990.0
2006-12-06 20:06:00,90.615,90.639,90.615,90.633,918800002.0
2006-12-06 20:07:00,90.627,90.627,90.576,90.608,635599998.0
2006-12-06 20:08:00,90.602,90.622,90.572,90.622,380499995.0
2006-12-06 20:09:00,90.604,90.631,90.578,90.596,524899993.0
2006-12-06 20:10:00,90.606,90.616,90.591,90.616,762299995.0
2006-12-06 20:11:00,90.585,90.599,90.54,90.548,781299999.0
2006-12-06 20:12:00,90.595,90.604,90.547,90.547,1310699991.0
2006-12-06 20:13:00,90.548,90.596,90.546,90.559,549299993.0
2006-12-06 20:14:00,90.589,90.606,90.561,90.606,409399996.0
2006-12-06 20:15:00,90.597,90.604,90.571,90.595,756199996.0
2006-12-06 20:16:00,90.584,90.613,90.556,90.592,767999996.0
2006-12-06 20:17:00,90.582,90.597,90.568,90.586,323199999.0
2006-12-06 20:18:00,90.538,90.595,90.535,90.595,187800001.0
2006-12-06 20:19:00,90.555,90.585,90.529,90.578,320000000.0
2006-12-06 20:20:00,90.581,90.582,90.505,90.543,732299997.0
2006-12-06 20:21:00,90.528,90.555,90.492,90.555,670799994.0
2006-12-06 20:22:00,90.541,90.555,90.508,90.549,913800010.0
2006-12-06 20:23:00,90.548,90.548,90.489,90.517,535100005.0
2006-12-06 20:24:00,90.514,90.55,90.494,90.531,405099997.0
2006-12-06 20:25:00,90.526,90.532,90.485,90.509,531799998.0
2006-12-06 20:26:00,90.54,90.546,90.515,90.515,511200000.0
2006-12-06 20:27:00,90.537,90.537,90.464,90.479,314999999.0
2006-12-06 20:28:00,90.506,90.537,90.499,90.528,1050799993.0
2006-12-06 20:29:00,90.504,90.525,90.468,90.51,1592099991.0
2006-12-06 20:30:00,90.506,90.541,90.504,90.523,1516800002.0
2006-12-06 20:31:00,90.51,90.53,90.476,90.506,1059499995.0
2006-12-06 20:32:00,90.503,90.52,90.437,90.451,1040400007.0
2006-12-06 20:33:00,90.452,90.507,90.435,90.495,632600007.0
2006-12-06 20:34:00,90.474,90.492,90.447,90.447,409499996.0
2006-12-06 20:35:00,90.443,90.463,90.4,90.414,534400000.0
2006-12-06 20:36:00,90.422,90.456,90.42,90.456,570600004.0
2006-12-06 20:37:00,90.445,90.474,90.41,90.415,615600001.0
2006-12-06 20:38:00,90.441,90.48,90.425,90.452,796399999.0
2006-12-06 20:39:00,90.46,90.48,90.436,90.463,685999998.0
2006-12-06 20:40:00,90.442,90.485,90.435,90.466,1414399993.0
2006-12-06 20:41:00,90.464,90.464,90.415,90.424,996099996.0
2006-12-06 20:42:00,90.458,90.472,90.435,90.458,1138800003.0
2006-12-06 20:43:00,90.453,90.483,90.453,90.466,933699995.0
2006-12-06 20:44:00,90.475,90.485,90.45,90.465,987399991.0
2006-12-06 20:45:00,90.473,90.496,90.466,90.475,590799998.0
2006-12-06 20:46:00,90.472,90.488,90.437,90.475,599299995.0
2006-12-06 20:47:00,90.472,90.493,90.447,90.457,1209899994.0
2006-12-06 20:48:00,90.466,90.503,90.466,90.495,689099996.0
2006-12-06 20:49:00,90.473,90.493,90.456,90.474,305900000.0
2006-12-06 20:50:00,90.484,90.506,90.451,90.491,993699993.0
2006-12-06 20:51:00,90.46,90.509,90.448,90.489,460099996.0
2006-12-06 20:52:00,90.512,90.522,90.493,90.504,318500000.0
2006-12-06 20:53:00,90.534,90.542,90.483,90.515,1211499999.0
2006-12-06 20:54:00,90.543,90.545,90.489,90.493,597699993.0
2006-12-06 20:55:00,90.489,90.535,90.482,90.535,1105999996.0
2006-12-06 20:56:00,90.533,90.533,90.488,90.516,732799992.0
2006-12-06 20:57:00,90.543,90.553,90.521,90.521,793700000.0
2006-12-06 20:58:00,90.52,90.552,90.49,90.522,1220100001.0
2006-12-06 20:59:00,90.529,90.546,90.485,90.491,1214600000.0
2006-12-06 21:00:00,90.511,90.544,90.489,90.544,1121199992.0
2006-12-06 21:01:00,90.537,90.556,90.498,90.536,1051199999.0
2006-12-06 21:02:00,90.549,90.573,90.541,90.55,438800000.0
2006-12-06 21:03:00,90.55,90.572,90.547,90.572,291499997.0
2006-12-06 21:04:00,90.539,90.583,90.511,90.511,444999995.0
2006-12-06 21:05:00,90.546,90.561,90.499,90.499,724800007.0
2006-12-06 21:06:00,90.551,90.551,90.503,90.51,711500000.0
2006-12-06 21:07:00,90.519,90.542,90.487,90.507,687999998.0
2006-12-06 21:08:00,90.497,90.535,90.475,90.514,801000006.0
2006-12-06 21:09:00,90.52,90.532,90.494,90.512,289600001.0
2006-12-06 21:10:00,90.506,90.526,90.458,90.48,775000007.0
2006-12-06 21:11:00,90.479,90.505,90.444,90.502,527700003.0
2006-12-06 21:12:00,90.482,90.521,90.458,90.47,335800003.0
2006-12-06 21:13:00,90.528,90.545,90.491,90.509,478099998.0
2006-12-06 21:14:00,90.522,90.522,90.491,90.496,651100002.0
2006-12-06 21:15:00,90.506,90.506,90.461,90.464,969700002.0
2006-12-06 21:16:00,90.475,90.527,90.475,90.519,766699998.0
2006-12-06 21:17:00,90.5,90.522,90.474,90.497,957899997.0
2006-12-06 21:18:00,90.532,90.544,90.475,90.525,683699998.0
2006-12-06 21:19:00,90.527,90.556,90.517,90.545,792400004.0
2006-12-06 21:20:00,90.526,90.542,90.48,90.542,1331200000.0
2006-12-06 21:21:00,90.523,90.545,90.492,90.52,854099998.0
2006-12-06 21:22:00,90.528,90.552,90.517,90.528,1006899995.0
2006-12-06 21:23:00,90.528,90.547,90.479,90.525,739499999.0
2006-12-06 21:24:00,90.522,90.529,90.479,90.494,637799999.0
2006-12-06 21:25:00,90.508,90.539,90.502,90.525,1098099998.0
2006-12-06 21:26:00,90.48,90.529,90.48,90.529,353200002.0
2006-12-06 21:27:00,90.52,90.535,90.504,90.528,410599999.0
2006-12-06 21:28:00,90.493,90.529,90.448,90.456,283199998.0
2006-12-06 21:29:00,90.452,90.519,90.452,90.516,515399998.0
2006-12-06 21:30:00,90.492,90.518,90.441,90.456,271500002.0
2006-12-06 21:31:00,90.493,90.496,90.459,90.481,268900002.0
2006-12-06 21:32:00,90.492,90.495,90.463,90.463,484000000.0
2006-12-06 21:33:00,90.449,90.487,90.432,90.483,344300001.0
2006-12-06 21:34:00,90.489,90.507,90.431,90.444,136900001.0
2006-12-06 21:35:00,90.464,90.488,90.435,90.484,414999998.0
2006-12-06 21:36:00,90.481,90.482,90.422,90.447,391399998.0
2006-12-06 21:37:00,90.457,90.49,90.449,90.46,679799998.0
2006-12-06 21:38:00,90.464,90.486,90.457,90.457,221800001.0
2006-12-06 21:39:00,90.469,90.504,90.453,90.48,276999997.0
2006-12-06 21:40:00,90.469,90.502,90.441,90.496,586899998.0
2006-12-06 21:41:00,90.461,90.527,90.449,90.502,327300004.0
2006-12-06 21:42:00,90.521,90.544,90.521,90.54,265799998.0
2006-12-06 21:43:00,90.542,90.548,90.492,90.519,416499995.0
2006-12-06 21:44:00,90.53,90.552,90.505,90.538,979500000.0
2006-12-06 21:45:00,90.548,90.576,90.538,90.548,433499994.0
2006-12-06 21:46:00,90.549,90.579,90.537,90.548,232100000.0
2006-12-06 21:47:00,90.561,90.565,90.519,90.541,549399999.0
2006-12-06 21:48:00,90.547,90.561,90.504,90.548,748499999.0
2006-12-06 21:49:00,90.545,90.576,90.531,90.542,282700003.0
2006-12-06 21:50:00,90.575,90.578,90.535,90.535,160199999.0
2006-12-06 21:51:00,90.568,90.574,90.552,90.559,268799997.0
2006-12-06 21:52:00,90.573,90.606,90.573,90.594,214899999.0
2006-12-06 21:53:00,90.591,90.593,90.569,90.58,448400000.0
2006-12-06 21:54:00,90.57,90.582,90.55,90.562,405400005.0
2006-12-06 21:55:00,90.546,90.574,90.54,90.554,173300001.0
2006-12-06 21:56:00,90.512,90.549,90.5,90.536,262699996.0
2006-12-06 21:57:00,90.521,90.545,90.509,90.537,197199999.0
2006-12-06 21:58:00,90.533,90.552,90.516,90.522,165299999.0
2006-12-06 21:59:00,90.512,90.532,90.495,90.495,404399998.0
2006-12-06 22:00:00,90.505,90.556,90.505,90.553,600699997.0
2006-12-06 22:01:00,90.54,90.57,90.54,90.564,606399996.0
2006-12-06 22:02:00,90.563,90.569,90.534,90.542,701100001.0
2006-12-06 22:03:00,90.528,90.528,90.485,90.485,409000000.0
2006-12-06 22:04:00,90.5,90.512,90.479,90.501,594499999.0
2006-12-06 22:05:00,90.49,90.49,90.456,90.462,281099999.0
2006-12-06 22:06:00,90.458,90.478,90.441,90.468,191399998.0
2006-12-06 22:07:00,90.464,90.47,90.432,90.433,304400000.0
2006-12-06 22:08:00,90.455,90.47,90.44,90.452,157099999.0
2006-12-06 22:09:00,90.47,90.516,90.47,90.501,223899996.0
2006-12-06 22:10:00,90.457,90.498,90.435,90.498,221999999.0
2006-12-06 22:11:00,90.509,90.51,90.483,90.483,479599999.0
2006-12-06 22:12:00,90.485,90.488,90.43,90.46,321600002.0
2006-12-06 22:13:00,90.456,90.483,90.429,90.44,451100004.0
2006-12-06 22:14:00,90.436,90.464,90.436,90.459,259200001.0
2006-12-06 22:15:00,90.436,90.441,90.411,90.411,162799998.0
2006-12-06 22:16:00,90.447,90.46,90.425,90.456,511299999.0
2006-12-06 22:17:00,90.438,90.469,90.435,90.462,189000000.0
2006-12-06 22:18:00,90.468,90.478,90.448,90.458,328600000.0
2006-12-06 22:19:00,90.449,90.476,90.414,90.462,283899996.0
2006-12-06 22:20:00,90.451,90.468,90.401,90.415,164900000.0
2006-12-06 22:21:00,90.471,90.483,90.456,90.46,281100002.0
2006-12-06 22:22:00,90.47,90.474,90.437,90.45,477299993.0
2006-12-06 22:23:00,90.478,90.498,90.433,90.433,423899998.0
2006-12-06 22:24:00,90.489,90.499,90.467,90.474,372599999.0
2006-12-06 22:25:00,90.487,90.492,90.457,90.461,272500002.0
2006-12-06 22:26:00,90.447,90.47,90.427,90.45,107900000.0
2006-12-06 22:27:00,90.473,90.475,90.435,90.446,612999997.0
2006-12-06 22:28:00,90.451,90.485,90.437,90.472,415399992.0
2006-12-06 22:29:00,90.485,90.499,90.433,90.472,258900000.0
2006-12-06 22:30:00,90.482,90.501,90.47,90.493,122400000.0
2006-12-06 22:31:00,90.492,90.493,90.447,90.459,572599999.0
2006-12-06 22:32:00,90.483,90.496,90.436,90.472,335599998.0
2006-12-06 22:33:00,90.489,90.51,90.44,90.498,642500001.0
2006-12-06 22:34:00,90.499,90.526,90.48,90.497,641000001.0
2006-12-06 22:35:00,90.494,90.512,90.485,90.497,257699998.0
2006-12-06 22:36:00,90.472,90.495,90.464,90.478,355400001.0
2006-12-06 22:37:00,90.463,90.482,90.412,90.448,285499999.0
2006-12-06 22:38:00,90.43,90.447,90.409,90.439,184799999.0
2006-12-06 22:39:00,90.43,90.433,90.387,90.387,307900000.0
2006-12-06 22:40:00,90.411,90.432,90.379,90.397,244099999.0
2006-12-06 22:41:00,90.393,90.415,90.366,90.415,209500000.0
2006-12-06 22:42:00,90.409,90.437,90.402,90.407,231199998.0
2006-12-06 22:43:00,90.37,90.431,90.348,90.415,274499996.0
2006-12-06 22:44:00,90.405,90.432,90.384,90.405,419199995.0
2006-12-06 22:45:00,90.396,90.431,90.371,90.411,405000004.0
2006-12-06 22:46:00,90.417,90.447,90.407,90.434,287499997.0
2006-12-06 22:47:00,90.449,90.45,90.412,90.412,222699999.0
2006-12-06 22:48:00,90.445,90.455,90.414,90.414,294399999.0
2006-12-06 22:49:00,90.429,90.44,90.387,90.408,192299998.0
2006-12-06 22:50:00,90.386,90.412,90.345,90.373,258899996.0
2006-12-06 22:51:00,90.417,90.426,90.376,90.396,339700002.0
2006-12-06 22:52:00,90.408,90.428,90.403,90.417,188099998.0
2006-12-06 22:53:00,90.418,90.424,90.358,90.389,578700001.0
2006-12-06 22:54:00,90.4,90.419,90.372,90.381,310999997.0
2006-12-06 22:55:00,90.41,90.418,90.369,90.385,381500002.0
2006-12-06 22:56:00,90.394,90.41,90.359,90.387,249699997.0
2006-12-06 22:57:00,90.412,90.412,90.34,90.391,340900000.0
2006-12-06 22:58:00,90.398,90.398,90.319,90.337,187600000.0
2006-12-06 22:59:00,90.394,90.394,90.293,90.293,617800001.0
2006-12-06 23:00:00,90.369,90.403,90.358,90.4,257700005.0
2006-12-06 23:01:00,90.365,90.39,90.316,90.369,173299996.0
2006-12-06 23:02:00,90.366,90.397,90.36,90.368,163400001.0
2006-12-06 23:03:00,90.417,90.423,90.369,90.369,209600002.0
2006-12-06 23:04:00,90.377,90.394,90.361,90.375,285500001.0
2006-12-06 23:05:00,90.389,90.408,90.375,90.385,139800003.0
2006-12-06 23:06:00,90.378,90.425,90.378,90.417,216599997.0
2006-12-06 23:07:00,90.39,90.404,90.354,90.377,161999999.0
2006-12-06 23:08:00,90.353,90.394,90.353,90.394,110100000.0
2006-12-06 23:09:00,90.371,90.393,90.32,90.37,158700002.0
2006-12-06 23:10:00,90.377,90.392,90.345,90.358,240999999.0
2006-12-06 23:11:00,90.35,90.35,90.294,90.3,194899998.0
2006-12-06 23:12:00,90.332,90.356,90.313,90.32,194299998.0
2006-12-06 23:13:00,90.323,90.351,90.32,90.344,161100000.0
2006-12-06 23:14:00,90.353,90.364,90.339,90.339,193199998.0
2006-12-06 23:15:00,90.347,90.351,90.324,90.324,212699994.0
2006-12-06 23:16:00,90.32,90.342,90.289,90.329,222900002.0
2006-12-06 23:17:00,90.337,90.355,90.325,90.338,186499999.0
2006-12-06 23:18:00,90.341,90.341,90.318,90.326,232600001.0
2006-12-06 23:19:00,90.314,90.35,90.292,90.35,110599999.0
2006-12-06 23:20:00,90.349,90.349,90.291,90.299,215999998.0
2006-12-06 23:21:00,90.318,90.347,90.318,90.342,95600000.0
2006-12-06 23:22:00,90.323,90.353,90.312,90.345,151200000.0
2006-12-06 23:23:00,90.385,90.391,90.338,90.338,302500001.0
2006-12-06 23:24:00,90.356,90.396,90.35,90.377,255899999.0
2006-12-06 23:25:00,90.37,90.385,90.35,90.364,170400001.0
2006-12-06 23:26:00,90.35,90.383,90.343,90.373,192499997.0
2006-12-06 23:27:00,90.365,90.398,90.365,90.398,171099996.0
2006-12-06 23:28:00,90.356,90.394,90.341,90.367,158100000.0
2006-12-06 23:29:00,90.367,90.398,90.367,90.385,208599999.0
2006-12-06 23:30:00,90.358,90.38,90.322,90.322,151100001.0
2006-12-06 23:31:00,90.355,90.38,90.345,90.361,138800001.0
2006-12-06 23:32:00,90.329,90.36,90.311,90.317,216800004.0
2006-12-06 23:33:00,90.38,90.384,90.36,90.362,102700001.0
2006-12-06 23:34:00,90.358,90.37,90.302,90.342,201399999.0
2006-12-06 23:35:00,90.388,90.389,90.346,90.352,133800000.0
2006-12-06 23:36:00,90.364,90.385,90.357,90.377,228300000.0
2006-12-06 23:37:00,90.374,90.375,90.332,90.359,88799999.0
2006-12-06 23:38:00,90.335,90.364,90.316,90.329,183799997.0
2006-12-06 23:39:00,90.336,90.364,90.295,90.315,173900000.0
2006-12-06 23:40:00,90.372,90.388,90.345,90.373,240699999.0
2006-12-06 23:41:00,90.37,90.394,90.321,90.331,273300002.0
2006-12-06 23:42:00,90.381,90.401,90.362,90.384,172100001.0
2006-12-06 23:43:00,90.371,90.411,90.371,90.389,193400000.0
2006-12-06 23:44:00,90.379,90.399,90.35,90.356,276500003.0
2006-12-06 23:45:00,90.355,90.375,90.347,90.371,286999999.0
2006-12-06 23:46:00,90.378,90.378,90.33,90.37,236400001.0
2006-12-06 23:47:00,90.374,90.385,90.351,90.384,273300000.0
2006-12-06 23:48:00,90.386,90.392,90.362,90.392,308099998.0
2006-12-06 23:49:00,90.379,90.387,90.333,90.353,165700000.0
2006-12-06 23:50:00,90.335,90.375,90.324,90.375,127400000.0
2006-12-06 23:51:00,90.337,90.383,90.315,90.358,321200001.0
2006-12-06 23:52:00,90.37,90.389,90.346,90.359,142100000.0
2006-12-06 23:53:00,90.378,90.398,90.366,90.383,183700000.0
2006-12-06 23:54:00,90.404,90.404,90.383,90.383,108300002.0
2006-12-06 23:55:00,90.382,90.4,90.352,90.384,224999998.0
2006-12-06 23:56:00,90.374,90.399,90.352,90.385,210099997.0
2006-12-06 23:57:00,90.408,90.408,90.354,90.355,143000000.0
2006-12-06 23:58:00,90.358,90.379,90.315,90.315,216600004.0
2006-12-06 23:59:00,90.368,90.393,90.356,90.373,168600001.0
2006-12-07 00:00:00,90.359,90.374,90.328,90.346,120800000.0
2006-12-07 00:01:00,90.364,90.388,90.353,90.386,245000000.0
2006-12-07 00:02:00,90.371,90.387,90.344,90.364,211000000.0
2006-12-07 00:03:00,90.375,90.383,90.354,90.365,177999997.0
2006-12-07 00:04:00,90.367,90.367,90.318,90.334,251200002.0
2006-12-07 00:05:00,90.382,90.382,90.356,90.356,164800001.0
2006-12-07 00:06:00,90.371,90.392,90.365,90.39,218999998.0
2006-12-07 00:07:00,90.365,90.388,90.351,90.358,160699997.0
2006-12-07 00:08:00,90.359,90.377,90.343,90.358,141900003.0
2006-12-07 00:09:00,90.389,90.39,90.35,90.372,130300000.0
2006-12-07 00:10:00,90.367,90.398,90.354,90.398,173900000.0
2006-12-07 00:11:00,90.353,90.393,90.347,90.393,176000001.0
2006-12-07 00:12:00,90.392,90.396,90.372,90.378,136900000.0
2006-12-07 00:13:00,90.384,90.405,90.368,90.389,220399999.0
2006-12-07 00:14:00,90.393,90.421,90.385,90.405,191099999.0
2006-12-07 00:15:00,90.378,90.399,90.368,90.395,260400004.0
2006-12-07 00:16:00,90.404,90.418,90.383,90.398,187900003.0
2006-12-07 00:17:00,90.423,90.423,90.397,90.401,100700000.0
2006-12-07 00:18:00,90.378,90.407,90.366,90.378,269799996.0
2006-12-07 00:19:00,90.38,90.406,90.376,90.406,201000001.0
2006-12-07 00:20:00,90.357,90.4,90.357,90.39,165899999.0
2006-12-07 00:21:00,90.384,90.414,90.371,90.391,127399999.0
2006-12-07 00:22:00,90.397,90.416,90.38,90.395,216799999.0
2006-12-07 00:23:00,90.404,90.423,90.388,90.401,227799999.0
2006-12-07 00:24:00,90.396,90.409,90.367,90.367,145100000.0
2006-12-07 00:25:00,90.402,90.402,90.371,90.381,139900001.0
2006-12-07 00:26:00,90.39,90.397,90.357,90.379,129499999.0
2006-12-07 00:27:00,90.414,90.421,90.379,90.384,235000001.0
2006-12-07 00:28:00,90.38,90.388,90.352,90.352,196799999.0
2006-12-07 00:29:00,90.363,90.398,90.362,90.398,141200002.0
2006-12-07 00:30:00,90.379,90.405,90.375,90.393,141699999.0
2006-12-07 00:31:00,90.376,90.393,90.369,90.385,151899999.0
2006-12-07 00:32:00,90.367,90.4,90.362,90.39,182100000.0
2006-12-07 00:33:00,90.373,90.404,90.345,90.377,202799999.0
2006-12-07 00:34:00,90.395,90.4,90.372,90.385,252599995.0
2006-12-07 00:35:00,90.368,90.379,90.346,90.359,109700002.0
2006-12-07 00:36:00,90.395,90.395,90.357,90.376,281000001.0
2006-12-07 00:37:00,90.369,90.378,90.348,90.348,206600004.0
2006-12-07 00:38:00,90.32,90.374,90.32,90.345,287499995.0
2006-12-07 00:39:00,90.377,90.377,90.342,90.348,140799998.0
2006-12-07 00:40:00,90.365,90.379,90.347,90.347,240599998.0
2006-12-07 00:41:00,90.346,90.364,90.333,90.346,169700000.0
2006-12-07 00:42:00,90.338,90.362,90.319,90.329,265099999.0
2006-12-07 00:43:00,90.302,90.35,90.302,90.339,246299995.0
2006-12-07 00:44:00,90.321,90.361,90.318,90.342,213699999.0
2006-12-07 00:45:00,90.363,90.398,90.362,90.367,185399998.0
2006-12-07 00:46:00,90.392,90.394,90.374,90.38,132900000.0
2006-12-07 00:47:00,90.384,90.384,90.36,90.36,101600000.0
2006-12-07 00:48:00,90.35,90.364,90.322,90.343,166500000.0
2006-12-07 00:49:00,90.359,90.377,90.342,90.362,139800001.0
2006-12-07 00:50:00,90.351,90.366,90.322,90.366,272300004.0
2006-12-07 00:51:00,90.358,90.371,90.327,90.363,169200001.0
2006-12-07 00:52:00,90.353,90.391,90.353,90.391,117099999.0
2006-12-07 00:53:00,90.384,90.416,90.384,90.416,194899999.0
2006-12-07 00:54:00,90.412,90.423,90.4,90.414,202200000.0
2006-12-07 00:55:00,90.384,90.41,90.368,90.393,337000002.0
2006-12-07 00:56:00,90.368,90.397,90.354,90.372,101300000.0
2006-12-07 00:57:00,90.422,90.422,90.377,90.38,184500000.0
2006-12-07 00:58:00,90.378,90.413,90.372,90.413,185999999.0
2006-12-07 00:59:00,90.425,90.43,90.407,90.407,161600000.0
2006-12-07 01:00:00,90.397,90.417,90.37,90.374,267899998.0
2006-12-07 01:01:00,90.401,90.421,90.384,90.419,156499998.0
2006-12-07 01:02:00,90.416,90.428,90.372,90.385,144900000.0
2006-12-07 01:03:00,90.395,90.411,90.363,90.385,247599999.0
2006-12-07 01:04:00,90.392,90.409,90.372,90.393,175399999.0
2006-12-07 01:05:00,90.365,90.391,90.359,90.37,221599998.0
2006-12-07 01:06:00,90.382,90.386,90.351,90.36,91900000.0
2006-12-07 01:07:00,90.394,90.412,90.385,90.403,132899999.0
2006-12-07 01:08:00,90.398,90.398,90.351,90.351,354099997.0
2006-12-07 01:09:00,90.382,90.417,90.382,90.417,303100000.0
2006-12-07 01:10:00,90.381,90.401,90.365,90.388,153200000.0
2006-12-07 01:11:00,90.387,90.403,90.373,90.39,129900001.0
2006-12-07 01:12:00,90.401,90.413,90.374,90.389,135699999.0
2006-12-07 01:13:00,90.384,90.409,90.375,90.376,137000001.0
2006-12-07 01:14:00,90.366,90.376,90.329,90.339,314300001.0
2006-12-07 01:15:00,90.315,90.366,90.315,90.366,194900004.0
2006-12-07 01:16:00,90.348,90.382,90.342,90.382,200100001.0
2006-12-07 01:17:00,90.392,90.392,90.351,90.36,242999998.0
2006-12-07 01:18:00,90.356,90.395,90.355,90.395,144399999.0
2006-12-07 01:19:00,90.367,90.387,90.348,90.383,191100000.0
2006-12-07 01:20:00,90.361,90.399,90.361,90.372,155400001.0
2006-12-07 01:21:00,90.383,90.393,90.355,90.384,148000000.0
2006-12-07 01:22:00,90.388,90.411,90.38,90.384,151199999.0
2006-12-07 01:23:00,90.365,90.39,90.356,90.386,244099996.0
2006-12-07 01:24:00,90.389,90.393,90.334,90.368,236000001.0
2006-12-07 01:25:00,90.345,90.411,90.344,90.405,295000001.0
2006-12-07 01:26:00,90.386,90.4,90.345,90.356,211800002.0
2006-12-07 01:27:00,90.343,90.379,90.339,90.376,257000000.0
2006-12-07 01:28:00,90.378,90.392,90.35,90.356,128500000.0
2006-12-07 01:29:00,90.384,90.399,90.363,90.37,262099995.0
2006-12-07 01:30:00,90.39,90.411,90.379,90.383,229100003.0
2006-12-07 01:31:00,90.408,90.421,90.374,90.397,335300001.0
2006-12-07 01:32:00,90.396,90.421,90.387,90.421,228099997.0
2006-12-07 01:33:00,90.393,90.413,90.371,90.405,161700002.0
2006-12-07 01:34:00,90.357,90.407,90.357,90.382,133799997.0
2006-12-07 01:35:00,90.399,90.407,90.362,90.368,206000000.0
2006-12-07 01:36:00,90.363,90.401,90.339,90.401,141400000.0
2006-12-07 01:37:00,90.388,90.42,90.386,90.42,183999998.0
2006-12-07 01:38:00,90.405,90.419,90.381,90.381,155700001.0
2006-12-07 01:39:00,90.417,90.432,90.406,90.414,119200000.0
2006-12-07 01:40:00,90.442,90.442,90.378,90.395,241399997.0
2006-12-07 01:41:00,90.386,90.437,90.372,90.403,170900000.0
2006-12-07 01:42:00,90.408,90.456,90.391,90.432,241599999.0
2006-12-07 01:43:00,90.445,90.463,90.437,90.454,68100001.0
2006-12-07 01:44:00,90.41,90.434,90.39,90.407,118900000.0
2006-12-07 01:45:00,90.399,90.457,90.399,90.452,196999997.0
2006-12-07 01:46:00,90.445,90.445,90.392,90.399,170800001.0
2006-12-07 01:47:00,90.434,90.466,90.41,90.446,197500000.0
2006-12-07 01:48:00,90.456,90.478,90.438,90.448,211400003.0
2006-12-07 01:49:00,90.459,90.484,90.452,90.467,217799997.0
2006-12-07 01:50:00,90.428,90.463,90.415,90.463,152599999.0
2006-12-07 01:51:00,90.463,90.476,90.453,90.475,148800001.0
2006-12-07 01:52:00,90.44,90.458,90.423,90.453,222799997.0
2006-12-07 01:53:00,90.405,90.454,90.405,90.438,145000000.0
2006-12-07 01:54:00,90.408,90.431,90.379,90.405,227000003.0
2006-12-07 01:55:00,90.452,90.457,90.406,90.43,223600000.0
2006-12-07 01:56:00,90.385,90.439,90.385,90.43,118800001.0
2006-12-07 01:57:00,90.423,90.438,90.409,90.438,231600000.0
2006-12-07 01:58:00,90.413,90.451,90.401,90.422,214599998.0
2006-12-07 01:59:00,90.423,90.455,90.39,90.455,317400000.0
2006-12-07 02:00:00,90.453,90.46,90.439,90.46,173199999.0
2006-12-07 02:01:00,90.454,90.454,90.398,90.426,246099997.0
2006-12-07 02:02:00,90.444,90.46,90.414,90.433,198099996.0
2006-12-07 02:03:00,90.447,90.467,90.425,90.467,178300002.0
2006-12-07 02:04:00,90.446,90.468,90.413,90.431,167300000.0
2006-12-07 02:05:00,90.422,90.46,90.418,90.441,154800001.0
2006-12-07 02:06:00,90.467,90.473,90.448,90.448,159400002.0
2006-12-07 02:07:00,90.406,90.456,90.401,90.433,195600000.0
2006-12-07 02:08:00,90.444,90.445,90.416,90.416,201000001.0
2006-12-07 02:09:00,90.439,90.457,90.437,90.445,189999999.0
2006-12-07 02:10:00,90.453,90.453,90.434,90.436,151299998.0
2006-12-07 02:11:00,90.419,90.439,90.403,90.425,212099999.0
2006-12-07 02:12:00,90.435,90.45,90.408,90.417,173099999.0
2006-12-07 02:13:00,90.426,90.426,90.399,90.403,205599999.0
2006-12-07 02:14:00,90.394,90.416,90.366,90.389,258999998.0
2006-12-07 02:15:00,90.413,90.413,90.346,90.38,285900000.0
2006-12-07 02:16:00,90.383,90.403,90.357,90.385,197999998.0
2006-12-07 02:17:00,90.36,90.402,90.357,90.396,232099998.0
2006-12-07 02:18:00,90.353,90.395,90.331,90.375,233199996.0
2006-12-07 02:19:00,90.386,90.408,90.373,90.373,213000000.0
2006-12-07 02:20:00,90.404,90.407,90.355,90.377,99500000.0
2006-12-07 02:21:00,90.386,90.389,90.359,90.368,257099999.0
2006-12-07 02:22:00,90.362,90.394,90.347,90.369,201799997.0
2006-12-07 02:23:00,90.385,90.385,90.35,90.359,245100001.0
2006-12-07 02:24:00,90.337,90.36,90.335,90.356,158000002.0
2006-12-07 02:25:00,90.35,90.355,90.329,90.337,219300000.0
2006-12-07 02:26:00,90.354,90.364,90.322,90.325,229700002.0
2006-12-07 02:27:00,90.346,90.346,90.31,90.31,272099999.0
2006-12-07 02:28:00,90.318,90.361,90.313,90.361,255399999.0
2006-12-07 02:29:00,90.37,90.402,90.362,90.388,173000001.0
2006-12-07 02:30:00,90.499,90.607,90.47,90.583,166500001.0
2006-12-07 02:31:00,90.571,90.641,90.564,90.641,210200000.0
2006-12-07 02:32:00,90.653,90.681,90.65,90.671,257699996.0
2006-12-07 02:33:00,90.676,90.676,90.652,90.675,242799999.0
2006-12-07 02:34:00,90.674,90.681,90.645,90.645,86100000.0
2006-12-07 02:35:00,90.648,90.667,90.621,90.621,157000000.0
2006-12-07 02:36:00,90.658,90.663,90.626,90.626,138500000.0
2006-12-07 02:37:00,90.641,90.654,90.625,90.625,198399998.0
2006-12-07 02:38:00,90.639,90.658,90.621,90.658,274299997.0
2006-12-07 02:39:00,90.652,90.671,90.625,90.651,167299998.0
2006-12-07 02:40:00,90.668,90.681,90.65,90.681,156800000.0
2006-12-07 02:41:00,90.672,90.691,90.638,90.668,220799998.0
2006-12-07 02:42:00,90.682,90.684,90.653,90.653,249699999.0
2006-12-07 02:43:00,90.668,90.676,90.602,90.651,244999999.0
2006-12-07 02:44:00,90.672,90.689,90.661,90.682,151099999.0
2006-12-07 02:45:00,90.661,90.683,90.647,90.664,246299999.0
2006-12-07 02:46:00,90.664,90.664,90.621,90.636,178400001.0
2006-12-07 02:47:00,90.638,90.657,90.619,90.638,220399997.0
2006-12-07 02:48:00,90.615,90.637,90.614,90.637,126299999.0
2006-12-07 02:49:00,90.597,90.617,90.58,90.617,154700000.0
2006-12-07 02:50:00,90.614,90.614,90.563,90.593,173300001.0
2006-12-07 02:51:00,90.617,90.617,90.567,90.57,129099998.0
2006-12-07 02:52:00,90.568,90.596,90.544,90.544,197999999.0
2006-12-07 02:53:00,90.535,90.555,90.483,90.496,220800000.0
2006-12-07 02:54:00,90.464,90.493,90.464,90.487,207299998.0
2006-12-07 02:55:00,90.481,90.507,90.48,90.507,126300001.0
2006-12-07 02:56:00,90.502,90.52,90.468,90.494,211899999.0
2006-12-07 02:57:00,90.475,90.491,90.445,90.49,241199995.0
2006-12-07 02:58:00,90.507,90.534,90.495,90.504,219999998.0
2006-12-07 02:59:00,90.505,90.528,90.481,90.495,216499999.0
2006-12-07 03:00:00,90.5,90.533,90.489,90.518,187199999.0
2006-12-07 03:01:00,90.526,90.546,90.488,90.494,245400005.0
2006-12-07 03:02:00,90.559,90.569,90.534,90.539,177200000.0
2006-12-07 03:03:00,90.539,90.566,90.513,90.566,247300001.0
2006-12-07 03:04:00,90.555,90.582,90.555,90.574,206900003.0
2006-12-07 03:05:00,90.564,90.576,90.541,90.562,119999999.0
2006-12-07 03:06:00,90.542,90.563,90.513,90.525,142299999.0
2006-12-07 03:07:00,90.582,90.593,90.562,90.577,228799998.0
2006-12-07 03:08:00,90.591,90.591,90.544,90.544,207200002.0
2006-12-07 03:09:00,90.533,90.581,90.526,90.561,205199998.0
2006-12-07 03:10:00,90.553,90.574,90.537,90.544,236200002.0
2006-12-07 03:11:00,90.517,90.537,90.509,90.53,183199996.0
2006-12-07 03:12:00,90.532,90.547,90.512,90.532,251500001.0
2006-12-07 03:13:00,90.518,90.535,90.498,90.518,168999999.0
2006-12-07 03:14:00,90.542,90.542,90.48,90.496,174099997.0
2006-12-07 03:15:00,90.503,90.538,90.496,90.538,144499999.0
2006-12-07 03:16:00,90.522,90.537,90.497,90.513,155900002.0
2006-12-07 03:17:00,90.52,90.546,90.496,90.543,254900000.0
2006-12-07 03:18:00,90.548,90.548,90.503,90.533,161700000.0
2006-12-07 03:19:00,90.491,90.52,90.474,90.476,174399999.0
2006-12-07 03:20:00,90.548,90.548,90.515,90.515,255899999.0
2006-12-07 03:21:00,90.531,90.56,90.508,90.521,201600001.0
2006-12-07 03:22:00,90.56,90.572,90.51,90.521,147400000.0
2006-12-07 03:23:00,90.516,90.544,90.504,90.521,183500003.0
2006-12-07 03:24:00,90.512,90.563,90.511,90.56,193200001.0
2006-12-07 03:25:00,90.545,90.574,90.539,90.56,241699997.0
2006-12-07 03:26:00,90.558,90.571,90.538,90.541,258400002.0
2006-12-07 03:27:00,90.54,90.572,90.53,90.572,156300003.0
2006-12-07 03:28:00,90.573,90.59,90.552,90.571,251499999.0
2006-12-07 03:29:00,90.56,90.577,90.544,90.569,226800000.0
2006-12-07 03:30:00,90.547,90.568,90.538,90.567,194500001.0
2006-12-07 03:31:00,90.542,90.568,90.53,90.557,253899997.0
2006-12-07 03:32:00,90.548,90.549,90.515,90.526,148499998.0
2006-12-07 03:33:00,90.504,90.529,90.479,90.49,346800003.0
2006-12-07 03:34:00,90.517,90.52,90.471,90.502,157299998.0
2006-12-07 03:35:00,90.526,90.537,90.5,90.511,195400003.0
2006-12-07 03:36:00,90.512,90.54,90.507,90.54,286600004.0
2006-12-07 03:37:00,90.53,90.551,90.482,90.551,229400001.0
2006-12-07 03:38:00,90.549,90.557,90.531,90.541,166000001.0
2006-12-07 03:39:00,90.542,90.55,90.482,90.482,175599999.0
2006-12-07 03:40:00,90.525,90.54,90.488,90.488,294100000.0
2006-12-07 03:41:00,90.486,90.55,90.486,90.545,91800001.0
2006-12-07 03:42:00,90.521,90.527,90.48,90.492,241100000.0
2006-12-07 03:43:00,90.544,90.548,90.478,90.478,165000001.0
2006-12-07 03:44:00,90.527,90.544,90.494,90.516,206000000.0
2006-12-07 03:45:00,90.507,90.521,90.491,90.519,201300001.0
2006-12-07 03:46:00,90.506,90.533,90.479,90.506,243799998.0
2006-12-07 03:47:00,90.503,90.524,90.488,90.516,219799996.0
2006-12-07 03:48:00,90.506,90.526,90.486,90.525,180400002.0
2006-12-07 03:49:00,90.496,90.531,90.492,90.531,164300002.0
2006-12-07 03:50:00,90.527,90.527,90.494,90.504,162900002.0
2006-12-07 03:51:00,90.53,90.53,90.487,90.508,171500000.0
2006-12-07 03:52:00,90.492,90.525,90.477,90.483,110900001.0
2006-12-07 03:53:00,90.488,90.533,90.48,90.514,153700001.0
2006-12-07 03:54:00,90.505,90.522,90.501,90.505,171599998.0
2006-12-07 03:55:00,90.484,90.513,90.471,90.484,233799999.0
2006-12-07 03:56:00,90.491,90.531,90.465,90.481,235199998.0
2006-12-07 03:57:00,90.519,90.523,90.5,90.505,119200000.0
2006-12-07 03:58:00,90.509,90.522,90.491,90.508,141400001.0
2006-12-07 03:59:00,90.482,90.531,90.474,90.498,194000003.0
2006-12-07 04:00:00,90.491,90.525,90.482,90.515,243400002.0
2006-12-07 04:01:00,90.486,90.524,90.463,90.502,176100000.0
2006-12-07 04:02:00,90.517,90.517,90.489,90.489,118400000.0
2006-12-07 04:03:00,90.521,90.529,90.498,90.511,118100000.0
2006-12-07 04:04:00,90.501,90.517,90.475,90.515,241599995.0
2006-12-07 04:05:00,90.507,90.535,90.505,90.535,157800000.0
2006-12-07 04:06:00,90.533,90.533,90.492,90.492,157199999.0
2006-12-07 04:07:00,90.533,90.533,90.472,90.527,247300003.0
2006-12-07 04:08:00,90.505,90.528,90.485,90.502,127900000.0
2006-12-07 04:09:00,90.491,90.518,90.486,90.505,176699999.0
2006-12-07 04:10:00,90.504,90.526,90.497,90.526,122800001.0
2006-12-07 04:11:00,90.5,90.521,90.486,90.515,168600000.0
2006-12-07 04:12:00,90.519,90.541,90.49,90.507,136500001.0
2006-12-07 04:13:00,90.507,90.527,90.456,90.492,296799999.0
2006-12-07 04:14:00,90.505,90.509,90.47,90.492,254799998.0
2006-12-07 04:15:00,90.5,90.52,90.478,90.501,251099999.0
2006-12-07 04:16:00,90.509,90.509,90.458,90.481,192700000.0
2006-12-07 04:17:00,90.442,90.507,90.442,90.498,236300000.0
2006-12-07 04:18:00,90.486,90.511,90.476,90.497,207200001.0
2006-12-07 04:19:00,90.508,90.529,90.488,90.529,250299998.0
2006-12-07 04:20:00,90.514,90.514,90.48,90.489,128700001.0
2006-12-07 04:21:00,90.514,90.526,90.496,90.505,150199999.0
2006-12-07 04:22:00,90.525,90.533,90.502,90.532,280100001.0
2006-12-07 04:23:00,90.53,90.57,90.53,90.55,118800000.0
2006-12-07 04:24:00,90.497,90.545,90.497,90.545,215299998.0
2006-12-07 04:25:00,90.521,90.573,90.51,90.573,150699999.0
2006-12-07 04:26:00,90.563,90.563,90.522,90.527,124499999.0
2006-12-07 04:27:00,90.577,90.577,90.535,90.546,157599997.0
2006-12-07 04:28:00,90.546,90.57,90.538,90.568,116299999.0
2006-12-07 04:29:00,90.562,90.576,90.543,90.543,143500002.0
2006-12-07 04:30:00,90.563,90.568,90.544,90.548,207400000.0
2006-12-07 04:31:00,90.575,90.582,90.557,90.559,349699998.0
2006-12-07 04:32:00,90.562,90.581,90.556,90.581,171700001.0
2006-12-07 04:33:00,90.528,90.566,90.513,90.528,208800001.0
2006-12-07 04:34:00,90.57,90.58,90.556,90.565,131900001.0
2006-12-07 04:35:00,90.54,90.578,90.539,90.569,186799997.0
2006-12-07 04:36:00,90.568,90.577,90.548,90.553,246400004.0
2006-12-07 04:37:00,90.542,90.577,90.527,90.553,125299998.0
2006-12-07 04:38:00,90.573,90.584,90.545,90.557,193999999.0
2006-12-07 04:39:00,90.547,90.58,90.543,90.558,188599996.0
2006-12-07 04:40:00,90.544,90.564,90.52,90.547,135999999.0
2006-12-07 04:41:00,90.549,90.571,90.527,90.559,186299999.0
2006-12-07 04:42:00,90.52,90.552,90.512,90.55,300900000.0
2006-12-07 04:43:00,90.525,90.566,90.515,90.554,197900000.0
2006-12-07 04:44:00,90.558,90.558,90.524,90.542,189200001.0
2006-12-07 04:45:00,90.503,90.564,90.497,90.543,225400001.0
2006-12-07 04:46:00,90.534,90.559,90.519,90.534,243499997.0
2006-12-07 04:47:00,90.548,90.549,90.496,90.499,141800002.0
2006-12-07 04:48:00,90.534,90.54,90.511,90.512,162200000.0
2006-12-07 04:49:00,90.52,90.529,90.468,90.487,242200003.0
2006-12-07 04:50:00,90.51,90.532,90.496,90.504,219599999.0
2006-12-07 04:51:00,90.519,90.548,90.508,90.513,155000000.0
2006-12-07 04:52:00,90.529,90.535,90.495,90.495,151000000.0
2006-12-07 04:53:00,90.523,90.539,90.501,90.537,264500002.0
2006-12-07 04:54:00,90.522,90.546,90.507,90.527,258399998.0
2006-12-07 04:55:00,90.532,90.567,90.526,90.54,151100003.0
2006-12-07 04:56:00,90.567,90.569,90.508,90.508,185200000.0
2006-12-07 04:57:00,90.56,90.562,90.53,90.545,287899998.0
2006-12-07 04:58:00,90.543,90.564,90.482,90.497,154799996.0
2006-12-07 04:59:00,90.552,90.57,90.551,90.565,177500002.0
2006-12-07 05:00:00,90.553,90.553,90.497,90.502,207800000.0
2006-12-07 05:01:00,90.543,90.557,90.519,90.531,199399998.0
2006-12-07 05:02:00,90.533,90.554,90.505,90.505,167400001.0
2006-12-07 05:03:00,90.511,90.551,90.511,90.54,220900005.0
2006-12-07 05:04:00,90.551,90.575,90.55,90.575,227199999.0
2006-12-07 05:05:00,90.518,90.563,90.503,90.527,172799998.0
2006-12-07 05:06:00,90.54,90.573,90.534,90.551,210900001.0
2006-12-07 05:07:00,90.556,90.575,90.522,90.548,191800000.0
2006-12-07 05:08:00,90.572,90.582,90.557,90.557,155399999.0
2006-12-07 05:09:00,90.549,90.572,90.531,90.542,254600000.0
2006-12-07 05:10:00,90.549,90.584,90.549,90.584,161999999.0
2006-12-07 05:11:00,90.543,90.576,90.53,90.53,213699998.0
2006-12-07 05:12:00,90.564,90.579,90.548,90.568,159500000.0
2006-12-07 05:13:00,90.557,90.579,90.524,90.537,144399999.0
2006-12-07 05:14:00,90.548,90.569,90.515,90.525,234500001.0
2006-12-07 05:15:00,90.582,90.582,90.523,90.545,234699999.0
2006-12-07 05:16:00,90.532,90.592,90.532,90.592,268799999.0
2006-12-07 05:17:00,90.572,90.603,90.572,90.599,281800001.0
2006-12-07 05:18:00,90.554,90.599,90.554,90.594,131900000.0
2006-12-07 05:19:00,90.595,90.606,90.552,90.552,253300000.0
2006-12-07 05:20:00,90.611,90.634,90.601,90.62,183000000.0
2006-12-07 05:21:00,90.623,90.629,90.585,90.598,245399998.0
2006-12-07 05:22:00,90.585,90.615,90.573,90.599,317800000.0
2006-12-07 05:23:00,90.549,90.614,90.549,90.603,145800002.0
2006-12-07 05:24:00,90.603,90.619,90.577,90.6,216899995.0
2006-12-07 05:25:00,90.617,90.622,90.566,90.58,256499999.0
2006-12-07 05:26:00,90.609,90.617,90.596,90.6,136200000.0
2006-12-07 05:27:00,90.557,90.61,90.549,90.58,212100000.0
2006-12-07 05:28:00,90.608,90.63,90.587,90.612,241300001.0
2006-12-07 05:29:00,90.612,90.638,90.575,90.615,268399999.0
2006-12-07 05:30:00,90.622,90.637,90.599,90.6,189099999.0
2006-12-07 05:31:00,90.64,90.648,90.615,90.631,276399997.0
2006-12-07 05:32:00,90.628,90.662,90.617,90.634,227799995.0
2006-12-07 05:33:00,90.66,90.672,90.635,90.638,206100000.0
2006-12-07 05:34:00,90.62,90.642,90.606,90.617,225400001.0
2006-12-07 05:35:00,90.635,90.642,90.613,90.622,208299999.0
2006-12-07 05:36:00,90.608,90.647,90.597,90.614,155300000.0
2006-12-07 05:37:00,90.621,90.634,90.592,90.594,219700000.0
2006-12-07 05:38:00,90.635,90.636,90.596,90.597,276499995.0
2006-12-07 05:39:00,90.595,90.633,90.593,90.601,170000001.0
2006-12-07 05:40:00,90.616,90.645,90.605,90.645,214100002.0
2006-12-07 05:41:00,90.649,90.658,90.614,90.638,247199999.0
2006-12-07 05:42:00,90.61,90.64,90.601,90.601,181700000.0
2006-12-07 05:43:00,90.62,90.646,90.613,90.635,228600001.0
2006-12-07 05:44:00,90.614,90.642,90.603,90.63,137899999.0
2006-12-07 05:45:00,90.616,90.647,90.616,90.647,174099999.0
2006-12-07 05:46:00,90.596,90.642,90.576,90.627,149399999.0
2006-12-07 05:47:00,90.637,90.644,90.606,90.609,108899999.0
2006-12-07 05:48:00,90.613,90.625,90.589,90.601,277299997.0
2006-12-07 05:49:00,90.595,90.633,90.583,90.607,209100003.0
2006-12-07 05:50:00,90.61,90.645,90.589,90.608,90100001.0
2006-12-07 05:51:00,90.642,90.646,90.607,90.63,165100000.0
2006-12-07 05:52:00,90.616,90.644,90.587,90.644,220100002.0
2006-12-07 05:53:00,90.608,90.633,90.581,90.597,165300001.0
2006-12-07 05:54:00,90.612,90.643,90.576,90.582,162100000.0
2006-12-07 05:55:00,90.61,90.629,90.6,90.605,135599999.0
2006-12-07 05:56:00,90.614,90.633,90.596,90.622,130700000.0
2006-12-07 05:57:00,90.648,90.648,90.611,90.617,188099999.0
2006-12-07 05:58:00,90.608,90.633,90.595,90.63,209699998.0
2006-12-07 05:59:00,90.611,90.635,90.605,90.629,246099999.0
2006-12-07 06:00:00,90.604,90.64,90.565,90.578,266699998.0
2006-12-07 06:01:00,90.625,90.637,90.61,90.633,224399997.0
2006-12-07 06:02:00,90.591,90.627,90.588,90.606,162500000.0
2006-12-07 06:03:00,90.583,90.636,90.569,90.619,320199997.0
2006-12-07 06:04:00,90.621,90.636,90.602,90.622,236799998.0
2006-12-07 06:05:00,90.631,90.633,90.599,90.606,185799997.0
2006-12-07 06:06:00,90.647,90.659,90.599,90.644,110600000.0
2006-12-07 06:07:00,90.611,90.653,90.611,90.64,222999996.0
2006-12-07 06:08:00,90.623,90.654,90.592,90.598,197500001.0
2006-12-07 06:09:00,90.666,90.684,90.65,90.666,198600001.0
2006-12-07 06:10:00,90.669,90.709,90.657,90.706,171499999.0
2006-12-07 06:11:00,90.738,90.738,90.7,90.701,104699999.0
2006-12-07 06:12:00,90.713,90.73,90.699,90.714,274599999.0
2006-12-07 06:13:00,90.699,90.719,90.676,90.716,186799997.0
2006-12-07 06:14:00,90.727,90.772,90.72,90.737,190100003.0
2006-12-07 06:15:00,90.752,90.76,90.726,90.74,211399996.0
2006-12-07 06:16:00,90.748,90.767,90.704,90.745,217500000.0
2006-12-07 06:17:00,90.735,90.752,90.711,90.743,163699999.0
2006-12-07 06:18:00,90.752,90.76,90.728,90.735,246499999.0
2006-12-07 06:19:00,90.758,90.761,90.725,90.726,184000001.0
2006-12-07 06:20:00,90.734,90.755,90.734,90.747,224300000.0
2006-12-07 06:21:00,90.706,90.743,90.703,90.738,193200000.0
2006-12-07 06:22:00,90.731,90.748,90.683,90.735,222400000.0
2006-12-07 06:23:00,90.708,90.739,90.701,90.738,150599998.0
2006-12-07 06:24:00,90.706,90.729,90.679,90.692,306199995.0
2006-12-07 06:25:00,90.742,90.742,90.694,90.718,323599996.0
2006-12-07 06:26:00,90.726,90.732,90.684,90.691,225900002.0
2006-12-07 06:27:00,90.712,90.733,90.688,90.715,207699995.0
2006-12-07 06:28:00,90.687,90.719,90.687,90.696,156199997.0
2006-12-07 06:29:00,90.703,90.718,90.677,90.703,179000003.0
2006-12-07 06:30:00,90.72,90.72,90.684,90.687,138400002.0
2006-12-07 06:31:00,90.7,90.7,90.655,90.666,175899998.0
2006-12-07 06:32:00,90.681,90.707,90.644,90.69,220399999.0
2006-12-07 06:33:00,90.705,90.705,90.655,90.667,252899996.0
2006-12-07 06:34:00,90.666,90.684,90.649,90.664,164399997.0
2006-12-07 06:35:00,90.642,90.674,90.634,90.642,151400000.0
2006-12-07 06:36:00,90.65,90.679,90.629,90.629,250299998.0
2006-12-07 06:37:00,90.649,90.662,90.628,90.645,198299999.0
2006-12-07 06:38:00,90.646,90.668,90.638,90.653,258200000.0
2006-12-07 06:39:00,90.635,90.637,90.609,90.618,154000002.0
2006-12-07 06:40:00,90.636,90.636,90.598,90.598,217200002.0
2006-12-07 06:41:00,90.605,90.632,90.605,90.623,207700003.0
2006-12-07 06:42:00,90.611,90.63,90.595,90.604,253400001.0
2006-12-07 06:43:00,90.596,90.608,90.585,90.6,237299999.0
2006-12-07 06:44:00,90.601,90.612,90.572,90.572,211200002.0
2006-12-07 06:45:00,90.583,90.61,90.566,90.607,159499999.0
2006-12-07 06:46:00,90.597,90.62,90.578,90.609,183399999.0
2006-12-07 06:47:00,90.625,90.632,90.58,90.58,104000000.0
2006-12-07 06:48:00,90.62,90.642,90.605,90.615,160500000.0
2006-12-07 06:49:00,90.612,90.651,90.608,90.638,62900000.0
2006-12-07 06:50:00,90.614,90.651,90.605,90.61,185900002.0
2006-12-07 06:51:00,90.666,90.7,90.658,90.7,173200001.0
2006-12-07 06:52:00,90.698,90.713,90.676,90.692,164400003.0
2006-12-07 06:53:00,90.675,90.697,90.652,90.682,216900001.0
2006-12-07 06:54:00,90.669,90.687,90.64,90.683,246199997.0
2006-12-07 06:55:00,90.651,90.682,90.648,90.682,183599999.0
2006-12-07 06:56:00,90.672,90.7,90.662,90.7,261799993.0
2006-12-07 06:57:00,90.665,90.718,90.665,90.689,177000001.0
2006-12-07 06:58:00,90.697,90.697,90.633,90.678,261800000.0
2006-12-07 06:59:00,90.666,90.683,90.642,90.668,247700003.0
2006-12-07 07:00:00,90.679,90.692,90.66,90.679,222000001.0
2006-12-07 07:01:00,90.671,90.697,90.67,90.686,136800001.0
2006-12-07 07:02:00,90.67,90.691,90.647,90.66,247399999.0
2006-12-07 07:03:00,90.672,90.672,90.619,90.647,156300000.0
2006-12-07 07:04:00,90.661,90.663,90.63,90.63,192600001.0
2006-12-07 07:05:00,90.639,90.675,90.639,90.672,185799998.0
2006-12-07 07:06:00,90.68,90.688,90.614,90.614,261499997.0
2006-12-07 07:07:00,90.619,90.652,90.6,90.652,124499999.0
2006-12-07 07:08:00,90.618,90.669,90.604,90.669,161300000.0
2006-12-07 07:09:00,90.608,90.655,90.594,90.626,164199998.0
2006-12-07 07:10:00,90.655,90.673,90.631,90.648,194399999.0
2006-12-07 07:11:00,90.636,90.664,90.619,90.643,139800002.0
2006-12-07 07:12:00,90.673,90.695,90.658,90.681,77700000.0
2006-12-07 07:13:00,90.662,90.686,90.626,90.635,170799997.0
2006-12-07 07:14:00,90.67,90.685,90.659,90.67,173600001.0
2006-12-07 07:15:00,90.647,90.693,90.647,90.68,288700002.0
2006-12-07 07:16:00,90.628,90.685,90.628,90.677,224000001.0
2006-12-07 07:17:00,90.657,90.688,90.657,90.688,202100000.0
2006-12-07 07:18:00,90.67,90.685,90.649,90.666,145299999.0
2006-12-07 07:19:00,90.675,90.691,90.659,90.667,255500000.0
2006-12-07 07:20:00,90.659,90.685,90.659,90.677,124899999.0
2006-12-07 07:21:00,90.602,90.672,90.602,90.666,210500003.0
2006-12-07 07:22:00,90.621,90.67,90.618,90.669,180700001.0
2006-12-07 07:23:00,90.628,90.674,90.623,90.636,123000001.0
2006-12-07 07:24:00,90.657,90.679,90.638,90.675,202099998.0
2006-12-07 07:25:00,90.684,90.691,90.662,90.665,203399999.0
2006-12-07 07:26:00,90.663,90.678,90.642,90.671,313200001.0
2006-12-07 07:27:00,90.661,90.7,90.652,90.652,127300001.0
2006-12-07 07:28:00,90.647,90.682,90.641,90.679,153599998.0
2006-12-07 07:29:00,90.687,90.688,90.669,90.672,176800000.0
2006-12-07 07:30:00,90.648,90.669,90.646,90.665,94200000.0
2006-12-07 07:31:00,90.666,90.685,90.621,90.66,177300001.0
2006-12-07 07:32:00,90.671,90.711,90.671,90.709,232599996.0
2006-12-07 07:33:00,90.709,90.709,90.668,90.67,279099996.0
2006-12-07 07:34:00,90.674,90.691,90.65,90.667,95000000.0
2006-12-07 07:35:00,90.64,90.668,90.623,90.649,266600001.0
2006-12-07 07:36:00,90.664,90.677,90.633,90.654,228000002.0
2006-12-07 07:37:00,90.652,90.669,90.621,90.657,114699998.0
2006-12-07 07:38:00,90.665,90.681,90.649,90.655,160699999.0
2006-12-07 07:39:00,90.67,90.682,90.649,90.674,199400005.0
2006-12-07 07:40:00,90.637,90.674,90.631,90.669,202699998.0
2006-12-07 07:41:00,90.645,90.662,90.619,90.662,149200002.0
2006-12-07 07:42:00,90.623,90.667,90.611,90.648,214299997.0
2006-12-07 07:43:00,90.652,90.67,90.639,90.668,166800000.0
2006-12-07 07:44:00,90.663,90.687,90.656,90.664,145399998.0
2006-12-07 07:45:00,90.647,90.657,90.624,90.634,169799997.0
2006-12-07 07:46:00,90.599,90.671,90.599,90.671,222500002.0
2006-12-07 07:47:00,90.646,90.667,90.613,90.661,189699997.0
2006-12-07 07:48:00,90.659,90.659,90.607,90.64,281600004.0
2006-12-07 07:49:00,90.622,90.671,90.619,90.641,309900002.0
2006-12-07 07:50:00,90.664,90.667,90.606,90.606,335699995.0
2006-12-07 07:51:00,90.658,90.659,90.613,90.616,258799998.0
2006-12-07 07:52:00,90.626,90.66,90.616,90.66,144699999.0
2006-12-07 07:53:00,90.602,90.654,90.577,90.64,212399998.0
2006-12-07 07:54:00,90.662,90.679,90.641,90.672,228399997.0
2006-12-07 07:55:00,90.666,90.674,90.631,90.659,275900006.0
2006-12-07 07:56:00,90.63,90.658,90.617,90.658,136599998.0
2006-12-07 07:57:00,90.647,90.654,90.634,90.642,143400001.0
2006-12-07 07:58:00,90.607,90.63,90.586,90.602,172300001.0
2006-12-07 07:59:00,90.604,90.632,90.592,90.621,186399998.0
2006-12-07 08:00:00,90.617,90.633,90.583,90.595,167499997.0
2006-12-07 08:01:00,90.595,90.612,90.578,90.59,147600001.0
2006-12-07 08:02:00,90.591,90.608,90.578,90.587,154199999.0
2006-12-07 08:03:00,90.556,90.586,90.541,90.586,206899998.0
2006-12-07 08:04:00,90.598,90.601,90.577,90.579,130400001.0
2006-12-07 08:05:00,90.588,90.609,90.568,90.579,246500000.0
2006-12-07 08:06:00,90.614,90.632,90.603,90.61,203999999.0
2006-12-07 08:07:00,90.606,90.636,90.588,90.601,326299997.0
2006-12-07 08:08:00,90.592,90.613,90.571,90.577,112000000.0
2006-12-07 08:09:00,90.579,90.629,90.572,90.612,248300000.0
2006-12-07 08:10:00,90.62,90.635,90.6,90.619,201400000.0
2006-12-07 08:11:00,90.625,90.638,90.593,90.604,169500001.0
2006-12-07 08:12:00,90.6,90.646,90.592,90.642,219399997.0
2006-12-07 08:13:00,90.612,90.64,90.596,90.639,310800002.0
2006-12-07 08:14:00,90.647,90.647,90.589,90.589,126400001.0
2006-12-07 08:15:00,90.645,90.645,90.599,90.627,252100001.0
2006-12-07 08:16:00,90.634,90.642,90.599,90.612,188700001.0
2006-12-07 08:17:00,90.662,90.662,90.62,90.633,165700000.0
2006-12-07 08:18:00,90.64,90.663,90.625,90.642,150900000.0
2006-12-07 08:19:00,90.641,90.65,90.612,90.65,160099998.0
2006-12-07 08:20:00,90.632,90.649,90.614,90.638,249099998.0
2006-12-07 08:21:00,90.635,90.635,90.585,90.585,305399997.0
2006-12-07 08:22:00,90.585,90.613,90.583,90.601,137400000.0
2006-12-07 08:23:00,90.594,90.613,90.578,90.601,107800000.0
2006-12-07 08:24:00,90.572,90.593,90.559,90.588,129800002.0
2006-12-07 08:25:00,90.586,90.603,90.561,90.586,133400000.0
2006-12-07 08:26:00,90.598,90.612,90.586,90.595,101200001.0
2006-12-07 08:27:00,90.616,90.623,90.579,90.579,221899995.0
2006-12-07 08:28:00,90.572,90.598,90.537,90.539,190300000.0
2006-12-07 08:29:00,90.607,90.607,90.577,90.582,162700001.0
2006-12-07 08:30:00,90.576,90.59,90.546,90.572,236900000.0
2006-12-07 08:31:00,90.569,90.593,90.557,90.587,202299998.0
2006-12-07 08:32:00,90.591,90.615,90.583,90.588,278599997.0
2006-12-07 08:33:00,90.578,90.61,90.563,90.567,270999999.0
2006-12-07 08:34:00,90.59,90.623,90.59,90.615,179800001.0
2006-12-07 08:35:00,90.627,90.642,90.611,90.619,185200002.0
2006-12-07 08:36:00,90.642,90.642,90.604,90.632,188799999.0
2006-12-07 08:37:00,90.621,90.636,90.59,90.636,112000002.0
2006-12-07 08:38:00,90.618,90.642,90.6,90.642,162700000.0
2006-12-07 08:39:00,90.61,90.645,90.602,90.64,169700003.0
2006-12-07 08:40:00,90.643,90.646,90.625,90.629,252299997.0
2006-12-07 08:41:00,90.606,90.628,90.597,90.627,161500001.0
2006-12-07 08:42:00,90.624,90.643,90.608,90.61,203499998.0
2006-12-07 08:43:00,90.616,90.633,90.599,90.607,198100000.0
2006-12-07 08:44:00,90.605,90.619,90.571,90.597,338399999.0
2006-12-07 08:45:00,90.606,90.618,90.592,90.605,84299999.0
2006-12-07 08:46:00,90.611,90.635,90.569,90.582,119800000.0
2006-12-07 08:47:00,90.598,90.628,90.594,90.613,250700000.0
2006-12-07 08:48:00,90.607,90.623,90.599,90.616,153700001.0
2006-12-07 08:49:00,90.618,90.631,90.603,90.618,281500001.0
2006-12-07 08:50:00,90.63,90.63,90.596,90.596,146100001.0
2006-12-07 08:51:00,90.62,90.626,90.579,90.579,247599997.0
2006-12-07 08:52:00,90.615,90.628,90.581,90.589,269399998.0
2006-12-07 08:53:00,90.587,90.605,90.566,90.585,293599996.0
2006-12-07 08:54:00,90.578,90.585,90.549,90.57,94600000.0
2006-12-07 08:55:00,90.567,90.59,90.565,90.589,208199999.0
2006-12-07 08:56:00,90.58,90.59,90.561,90.567,212799998.0
2006-12-07 08:57:00,90.548,90.58,90.515,90.523,225800000.0
2006-12-07 08:58:00,90.544,90.576,90.54,90.563,221200001.0
2006-12-07 08:59:00,90.575,90.581,90.558,90.559,220899998.0
2006-12-07 09:00:00,90.543,90.573,90.543,90.572,130600000.0
2006-12-07 09:01:00,90.522,90.58,90.517,90.553,174300002.0
2006-12-07 09:02:00,90.534,90.595,90.528,90.58,122100000.0
2006-12-07 09:03:00,90.52,90.562,90.52,90.559,210500002.0
2006-12-07 09:04:00,90.53,90.561,90.504,90.557,181099999.0
2006-12-07 09:05:00,90.555,90.579,90.528,90.559,254399997.0
2006-12-07 09:06:00,90.522,90.568,90.511,90.568,128299998.0
2006-12-07 09:07:00,90.548,90.569,90.532,90.565,126000001.0
2006-12-07 09:08:00,90.562,90.58,90.525,90.539,174899999.0
2006-12-07 09:09:00,90.563,90.579,90.548,90.567,182299998.0
2006-12-07 09:10:00,90.559,90.596,90.558,90.574,207499998.0
2006-12-07 09:11:00,90.562,90.583,90.53,90.57,215299999.0
2006-12-07 09:12:00,90.587,90.589,90.556,90.556,140699999.0
2006-12-07 09:13:00,90.573,90.58,90.556,90.569,243299997.0
2006-12-07 09:14:00,90.553,90.574,90.544,90.546,219699997.0
2006-12-07 09:15:00,90.575,90.584,90.529,90.552,230700001.0
2006-12-07 09:16:00,90.56,90.573,90.526,90.536,218999999.0
2006-12-07 09:17:00,90.586,90.594,90.57,90.58,235899997.0
2006-12-07 09:18:00,90.554,90.58,90.543,90.58,63700000.0
2006-12-07 09:19:00,90.565,90.587,90.549,90.584,162500001.0
2006-12-07 09:20:00,90.597,90.597,90.572,90.572,226200001.0
2006-12-07 09:21:00,90.599,90.599,90.539,90.539,164099998.0
2006-12-07 09:22:00,90.591,90.595,90.557,90.576,141600000.0
2006-12-07 09:23:00,90.575,90.607,90.561,90.6,115800000.0
2006-12-07 09:24:00,90.577,90.581,90.535,90.557,150900000.0
2006-12-07 09:25:00,90.594,90.594,90.562,90.565,161199998.0
2006-12-07 09:26:00,90.571,90.603,90.538,90.547,260800000.0
2006-12-07 09:27:00,90.569,90.6,90.544,90.6,183600001.0
2006-12-07 09:28:00,90.58,90.607,90.569,90.607,164099998.0
2006-12-07 09:29:00,90.571,90.6,90.567,90.6,175200000.0
2006-12-07 09:30:00,90.569,90.596,90.564,90.586,151100003.0
2006-12-07 09:31:00,90.581,90.593,90.561,90.576,199800002.0
2006-12-07 09:32:00,90.564,90.585,90.552,90.572,151599999.0
2006-12-07 09:33:00,90.554,90.554,90.532,90.535,144000001.0
2006-12-07 09:34:00,90.523,90.552,90.512,90.522,162599999.0
2006-12-07 09:35:00,90.52,90.535,90.491,90.515,185799996.0
2006-12-07 09:36:00,90.51,90.571,90.502,90.571,189700000.0
2006-12-07 09:37:00,90.577,90.581,90.54,90.54,110200000.0
2006-12-07 09:38:00,90.547,90.567,90.53,90.544,171699999.0
2006-12-07 09:39:00,90.561,90.568,90.519,90.55,178900000.0
2006-12-07 09:40:00,90.55,90.591,90.55,90.585,170899999.0
2006-12-07 09:41:00,90.572,90.591,90.557,90.573,169900002.0
2006-12-07 09:42:00,90.588,90.596,90.572,90.591,214000000.0
2006-12-07 09:43:00,90.566,90.593,90.535,90.577,211000000.0
2006-12-07 09:44:00,90.584,90.588,90.522,90.528,226799997.0
2006-12-07 09:45:00,90.58,90.599,90.567,90.581,260799996.0
2006-12-07 09:46:00,90.576,90.607,90.576,90.595,404399997.0
2006-12-07 09:47:00,90.588,90.622,90.586,90.607,169399999.0
2006-12-07 09:48:00,90.601,90.626,90.586,90.586,172400000.0
2006-12-07 09:49:00,90.646,90.646,90.616,90.616,182400001.0
2006-12-07 09:50:00,90.619,90.619,90.583,90.597,260000001.0
2006-12-07 09:51:00,90.605,90.628,90.578,90.596,247600000.0
2006-12-07 09:52:00,90.573,90.624,90.558,90.624,127400000.0
2006-12-07 09:53:00,90.624,90.624,90.542,90.591,212800000.0
2006-12-07 09:54:00,90.606,90.629,90.606,90.629,104500001.0
2006-12-07 09:55:00,90.57,90.617,90.558,90.584,190400000.0
2006-12-07 09:56:00,90.613,90.642,90.611,90.642,181099998.0
2006-12-07 09:57:00,90.617,90.638,90.592,90.609,162199999.0
2006-12-07 09:58:00,90.595,90.618,90.595,90.614,274800003.0
2006-12-07 09:59:00,90.57,90.618,90.569,90.618,215000002.0
2006-12-07 10:00:00,90.586,90.617,90.586,90.607,160200000.0
2006-12-07 10:01:00,90.584,90.584,90.554,90.559,98000000.0
2006-12-07 10:02:00,90.592,90.612,90.581,90.591,301799998.0
2006-12-07 10:03:00,90.599,90.605,90.544,90.583,155399998.0
2006-12-07 10:04:00,90.562,90.592,90.561,90.589,218199999.0
2006-12-07 10:05:00,90.59,90.613,90.569,90.596,193799999.0
2006-12-07 10:06:00,90.587,90.62,90.587,90.62,336400005.0
2006-12-07 10:07:00,90.615,90.619,90.587,90.587,302299996.0
2006-12-07 10:08:00,90.582,90.631,90.582,90.617,271800002.0
2006-12-07 10:09:00,90.593,90.619,90.593,90.612,169000001.0
2006-12-07 10:10:00,90.576,90.65,90.576,90.642,226800000.0
2006-12-07 10:11:00,90.627,90.636,90.589,90.593,171200002.0
2006-12-07 10:12:00,90.605,90.617,90.56,90.564,255099999.0
2006-12-07 10:13:00,90.613,90.628,90.594,90.594,152500000.0
2006-12-07 10:14:00,90.618,90.64,90.607,90.627,186900002.0
2006-12-07 10:15:00,90.571,90.626,90.57,90.626,151000000.0
2006-12-07 10:16:00,90.629,90.672,90.62,90.645,113800001.0
2006-12-07 10:17:00,90.646,90.666,90.62,90.639,194200002.0
2006-12-07 10:18:00,90.659,90.699,90.659,90.699,128300000.0
2006-12-07 10:19:00,90.696,90.7,90.675,90.675,116500003.0
2006-12-07 10:20:00,90.693,90.723,90.693,90.723,138799999.0
2006-12-07 10:21:00,90.677,90.712,90.677,90.702,137800000.0
2006-12-07 10:22:00,90.657,90.688,90.651,90.68,237899999.0
2006-12-07 10:23:00,90.681,90.696,90.66,90.681,210899999.0
2006-12-07 10:24:00,90.677,90.677,90.604,90.604,271299995.0
2006-12-07 10:25:00,90.666,90.678,90.653,90.667,58000000.0
2006-12-07 10:26:00,90.637,90.658,90.623,90.642,165999998.0
2006-12-07 10:27:00,90.641,90.646,90.602,90.602,202899999.0
2006-12-07 10:28:00,90.653,90.691,90.647,90.677,207100000.0
2006-12-07 10:29:00,90.674,90.708,90.66,90.689,267899998.0
2006-12-07 10:30:00,90.69,90.714,90.684,90.697,214599998.0
2006-12-07 10:31:00,90.698,90.701,90.646,90.678,309799999.0
2006-12-07 10:32:00,90.709,90.709,90.676,90.687,173499998.0
2006-12-07 10:33:00,90.702,90.728,90.691,90.698,161700000.0
2006-12-07 10:34:00,90.742,90.76,90.73,90.746,155000002.0
2006-12-07 10:35:00,90.76,90.777,90.738,90.74,195299998.0
2006-12-07 10:36:00,90.741,90.748,90.721,90.721,167300000.0
2006-12-07 10:37:00,90.684,90.728,90.674,90.727,160400001.0
2006-12-07 10:38:00,90.707,90.72,90.679,90.694,205000001.0
2006-12-07 10:39:00,90.703,90.734,90.702,90.716,228499998.0
2006-12-07 10:40:00,90.699,90.718,90.695,90.717,127700000.0
2006-12-07 10:41:00,90.71,90.734,90.699,90.715,228700001.0
2006-12-07 10:42:00,90.719,90.735,90.707,90.714,198300001.0
2006-12-07 10:43:00,90.689,90.721,90.655,90.721,265899999.0
2006-12-07 10:44:00,90.714,90.747,90.711,90.731,200599996.0
2006-12-07 10:45:00,90.742,90.742,90.718,90.725,180699998.0
2006-12-07 10:46:00,90.688,90.731,90.666,90.731,248799998.0
2006-12-07 10:47:00,90.747,90.747,90.687,90.695,198900000.0
2006-12-07 10:48:00,90.722,90.74,90.694,90.714,213000001.0
2006-12-07 10:49:00,90.722,90.737,90.689,90.72,151400003.0
2006-12-07 10:50:00,90.723,90.733,90.701,90.733,176000002.0
2006-12-07 10:51:00,90.714,90.75,90.677,90.75,194999999.0
2006-12-07 10:52:00,90.743,90.767,90.693,90.751,273800001.0
2006-12-07 10:53:00,90.744,90.76,90.709,90.733,156800001.0
2006-12-07 10:54:00,90.712,90.751,90.709,90.751,155800000.0
2006-12-07 10:55:00,90.741,90.747,90.692,90.726,207100000.0
2006-12-07 10:56:00,90.733,90.733,90.691,90.691,289400002.0
2006-12-07 10:57:00,90.738,90.752,90.724,90.724,211000004.0
2006-12-07 10:58:00,90.71,90.739,90.694,90.707,171900002.0
2006-12-07 10:59:00,90.717,90.744,90.703,90.744,235300001.0
2006-12-07 11:00:00,90.74,90.74,90.673,90.711,144100000.0
2006-12-07 11:01:00,90.752,90.752,90.727,90.73,153200000.0
2006-12-07 11:02:00,90.749,90.778,90.735,90.762,140300000.0
2006-12-07 11:03:00,90.748,90.791,90.748,90.773,201700000.0
2006-12-07 11:04:00,90.753,90.786,90.753,90.786,244799999.0
2006-12-07 11:05:00,90.78,90.78,90.759,90.76,199500000.0
2006-12-07 11:06:00,90.754,90.786,90.733,90.749,158700000.0
2006-12-07 11:07:00,90.754,90.767,90.728,90.738,295100002.0
2006-12-07 11:08:00,90.704,90.728,90.675,90.685,147800001.0
2006-12-07 11:09:00,90.712,90.721,90.69,90.695,152700000.0
2006-12-07 11:10:00,90.72,90.74,90.708,90.723,136499998.0
2006-12-07 11:11:00,90.725,90.756,90.718,90.756,93199999.0
2006-12-07 11:12:00,90.746,90.766,90.727,90.758,272299998.0
2006-12-07 11:13:00,90.745,90.757,90.73,90.755,241899999.0
2006-12-07 11:14:00,90.734,90.753,90.708,90.731,189199998.0
2006-12-07 11:15:00,90.749,90.771,90.738,90.746,287700000.0
2006-12-07 11:16:00,90.739,90.74,90.711,90.725,162000000.0
2006-12-07 11:17:00,90.748,90.758,90.727,90.745,146200004.0
2006-12-07 11:18:00,90.721,90.76,90.706,90.714,157800001.0
2006-12-07 11:19:00,90.75,90.761,90.717,90.738,147100001.0
2006-12-07 11:20:00,90.76,90.797,90.76,90.792,191999998.0
2006-12-07 11:21:00,90.758,90.808,90.741,90.808,204400000.0
2006-12-07 11:22:00,90.81,90.84,90.799,90.816,177900002.0
2006-12-07 11:23:00,90.837,90.839,90.813,90.824,216400000.0
2006-12-07 11:24:00,90.826,90.83,90.808,90.814,111599997.0
2006-12-07 11:25:00,90.814,90.867,90.809,90.867,177099997.0
2006-12-07 11:26:00,90.864,90.894,90.864,90.888,143800001.0
2006-12-07 11:27:00,90.887,90.887,90.843,90.85,175700001.0
2006-12-07 11:28:00,90.848,90.849,90.81,90.83,194100003.0
2006-12-07 11:29:00,90.836,90.864,90.818,90.825,153900000.0
2006-12-07 11:30:00,90.815,90.836,90.77,90.832,146800001.0
2006-12-07 11:31:00,90.807,90.833,90.794,90.833,221199998.0
2006-12-07 11:32:00,90.812,90.822,90.769,90.789,241999996.0
2006-12-07 11:33:00,90.801,90.82,90.767,90.802,282799998.0
2006-12-07 11:34:00,90.794,90.818,90.778,90.818,144299999.0
2006-12-07 11:35:00,90.811,90.811,90.765,90.765,252000001.0
2006-12-07 11:36:00,90.793,90.824,90.784,90.809,166199999.0
2006-12-07 11:37:00,90.816,90.854,90.816,90.854,187300001.0
2006-12-07 11:38:00,90.851,90.862,90.832,90.848,255599994.0
2006-12-07 11:39:00,90.82,90.856,90.818,90.846,166000000.0
2006-12-07 11:40:00,90.782,90.828,90.755,90.792,203699999.0
2006-12-07 11:41:00,90.788,90.824,90.788,90.809,265299997.0
2006-12-07 11:42:00,90.836,90.838,90.808,90.82,272599999.0
2006-12-07 11:43:00,90.834,90.863,90.834,90.849,136400000.0
2006-12-07 11:44:00,90.834,90.847,90.822,90.841,171999999.0
2006-12-07 11:45:00,90.854,90.854,90.819,90.831,208400000.0
2006-12-07 11:46:00,90.822,90.844,90.822,90.844,270200001.0
2006-12-07 11:47:00,90.809,90.835,90.799,90.811,256999997.0
2006-12-07 11:48:00,90.838,90.848,90.802,90.83,172099999.0
2006-12-07 11:49:00,90.843,90.862,90.828,90.84,306499997.0
2006-12-07 11:50:00,90.84,90.84,90.809,90.809,64299998.0
2006-12-07 11:51:00,90.815,90.837,90.78,90.807,322500004.0
2006-12-07 11:52:00,90.791,90.829,90.781,90.787,241000002.0
2006-12-07 11:53:00,90.83,90.839,90.787,90.787,175899999.0
2006-12-07 11:54:00,90.816,90.837,90.773,90.836,138600002.0
2006-12-07 11:55:00,90.82,90.837,90.792,90.803,130300000.0
2006-12-07 11:56:00,90.811,90.845,90.808,90.809,301700001.0
2006-12-07 11:57:00,90.805,90.832,90.797,90.825,234300000.0
2006-12-07 11:58:00,90.819,90.827,90.792,90.81,119900001.0
2006-12-07 11:59:00,90.828,90.828,90.778,90.778,341899999.0
2006-12-07 12:00:00,90.789,90.815,90.77,90.795,190799997.0
2006-12-07 12:01:00,90.807,90.828,90.792,90.828,251799999.0
2006-12-07 12:02:00,90.81,90.834,90.789,90.83,182700002.0
2006-12-07 12:03:00,90.818,90.842,90.775,90.802,189299998.0
2006-12-07 12:04:00,90.791,90.819,90.757,90.772,179499999.0
2006-12-07 12:05:00,90.762,90.826,90.758,90.826,214099999.0
2006-12-07 12:06:00,90.784,90.822,90.773,90.822,96299998.0
2006-12-07 12:07:00,90.832,90.832,90.77,90.81,209099999.0
2006-12-07 12:08:00,90.797,90.82,90.793,90.813,159200002.0
2006-12-07 12:09:00,90.788,90.82,90.784,90.82,72600001.0
2006-12-07 12:10:00,90.803,90.803,90.746,90.746,68700000.0
2006-12-07 12:11:00,90.815,90.821,90.788,90.794,237499998.0
2006-12-07 12:12:00,90.825,90.834,90.816,90.822,128800000.0
2006-12-07 12:13:00,90.833,90.855,90.824,90.827,178600000.0
2006-12-07 12:14:00,90.858,90.868,90.84,90.84,230299997.0
2006-12-07 12:15:00,90.838,90.884,90.838,90.861,166799998.0
2006-12-07 12:16:00,90.885,90.901,90.867,90.873,179099999.0
2006-12-07 12:17:00,90.877,90.892,90.849,90.86,184199998.0
2006-12-07 12:18:00,90.847,90.864,90.815,90.827,254599998.0
2006-12-07 12:19:00,90.821,90.859,90.821,90.852,157700001.0
2006-12-07 12:20:00,90.86,90.865,90.795,90.829,216600001.0
2006-12-07 12:21:00,90.834,90.854,90.83,90.848,140699998.0
2006-12-07 12:22:00,90.856,90.872,90.811,90.846,179199998.0
2006-12-07 12:23:00,90.839,90.856,90.806,90.813,126300000.0
2006-12-07 12:24:00,90.815,90.839,90.793,90.835,197899999.0
2006-12-07 12:25:00,90.846,90.86,90.832,90.84,159300000.0
2006-12-07 12:26:00,90.856,90.857,90.82,90.82,213700000.0
2006-12-07 12:27:00,90.832,90.857,90.817,90.853,212699999.0
2006-12-07 12:28:00,90.833,90.875,90.806,90.817,181399999.0
2006-12-07 12:29:00,90.836,90.85,90.809,90.833,253699997.0
2006-12-07 12:30:00,90.843,90.852,90.819,90.819,259499996.0
2006-12-07 12:31:00,90.853,90.853,90.818,90.818,131500000.0
2006-12-07 12:32:00,90.837,90.837,90.808,90.827,124000000.0
2006-12-07 12:33:00,90.81,90.855,90.786,90.802,158999999.0
2006-12-07 12:34:00,90.85,90.852,90.774,90.774,78800000.0
2006-12-07 12:35:00,90.734,90.781,90.734,90.78,208099998.0
2006-12-07 12:36:00,90.78,90.785,90.751,90.785,345900000.0
2006-12-07 12:37:00,90.762,90.83,90.757,90.83,205699998.0
2006-12-07 12:38:00,90.758,90.774,90.735,90.743,136199999.0
2006-12-07 12:39:00,90.766,90.795,90.758,90.795,229700000.0
2006-12-07 12:40:00,90.771,90.789,90.763,90.785,231000000.0
2006-12-07 12:41:00,90.787,90.802,90.78,90.78,190099997.0
2006-12-07 12:42:00,90.768,90.79,90.767,90.789,182999997.0
2006-12-07 12:43:00,90.77,90.829,90.759,90.827,177900001.0
2006-12-07 12:44:00,90.79,90.818,90.749,90.771,203699999.0
2006-12-07 12:45:00,90.783,90.8,90.772,90.799,145799999.0
2006-12-07 12:46:00,90.779,90.828,90.778,90.825,264700003.0
2006-12-07 12:47:00,90.803,90.829,90.77,90.822,127100001.0
2006-12-07 12:48:00,90.811,90.829,90.778,90.806,96800000.0
2006-12-07 12:49:00,90.83,90.83,90.791,90.804,208400000.0
2006-12-07 12:50:00,90.778,90.798,90.773,90.793,166199998.0
2006-12-07 12:51:00,90.781,90.781,90.743,90.758,151099998.0
2006-12-07 12:52:00,90.757,90.768,90.711,90.748,174299999.0
2006-12-07 12:53:00,90.744,90.744,90.693,90.713,152000000.0
2006-12-07 12:54:00,90.752,90.77,90.744,90.765,218399998.0
2006-12-07 12:55:00,90.721,90.801,90.701,90.782,161499996.0
2006-12-07 12:56:00,90.732,90.754,90.719,90.754,74400002.0
2006-12-07 12:57:00,90.733,90.813,90.707,90.795,294199998.0
2006-12-07 12:58:00,90.776,90.813,90.771,90.813,251799995.0
2006-12-07 12:59:00,90.781,90.815,90.76,90.79,265099997.0
2006-12-07 13:00:00,90.78,90.799,90.755,90.782,169200000.0
2006-12-07 13:01:00,90.792,90.815,90.788,90.811,217500001.0
2006-12-07 13:02:00,90.788,90.809,90.762,90.784,126400003.0
2006-12-07 13:03:00,90.771,90.802,90.744,90.791,218200001.0
2006-12-07 13:04:00,90.798,90.822,90.78,90.79,195200000.0
2006-12-07 13:05:00,90.802,90.834,90.798,90.829,205899999.0
2006-12-07 13:06:00,90.812,90.829,90.78,90.828,187499997.0
2006-12-07 13:07:00,90.828,90.844,90.803,90.838,161800000.0
2006-12-07 13:08:00,90.816,90.84,90.796,90.833,265200001.0
2006-12-07 13:09:00,90.803,90.827,90.761,90.761,233400000.0
2006-12-07 13:10:00,90.811,90.814,90.79,90.801,161799999.0
2006-12-07 13:11:00,90.825,90.826,90.8,90.826,207800001.0
2006-12-07 13:12:00,90.799,90.825,90.769,90.825,144000001.0
2006-12-07 13:13:00,90.811,90.828,90.765,90.778,162899999.0
2006-12-07 13:14:00,90.787,90.813,90.764,90.813,113900000.0
2006-12-07 13:15:00,90.817,90.817,90.755,90.755,339600001.0
2006-12-07 13:16:00,90.797,90.817,90.778,90.802,317599999.0
2006-12-07 13:17:00,90.793,90.806,90.752,90.789,185299999.0
2006-12-07 13:18:00,90.822,90.823,90.777,90.783,154000000.0
2006-12-07 13:19:00,90.768,90.795,90.743,90.795,250599998.0
2006-12-07 13:20:00,90.782,90.802,90.755,90.802,174800000.0
2006-12-07 13:21:00,90.803,90.84,90.8,90.84,212099999.0
2006-12-07 13:22:00,90.827,90.827,90.792,90.797,207599998.0
2006-12-07 13:23:00,90.83,90.83,90.784,90.784,180099998.0
2006-12-07 13:24:00,90.835,90.846,90.811,90.826,270800000.0
2006-12-07 13:25:00,90.816,90.86,90.8,90.842,129100000.0
2006-12-07 13:26:00,90.823,90.837,90.801,90.812,253099997.0
2006-12-07 13:27:00,90.862,90.876,90.847,90.863,254200000.0
2006-12-07 13:28:00,90.849,90.884,90.849,90.884,170099999.0
2006-12-07 13:29:00,90.878,90.89,90.844,90.873,257100000.0
2006-12-07 13:30:00,90.878,90.91,90.878,90.899,215100000.0
2006-12-07 13:31:00,90.867,90.888,90.836,90.888,256300001.0
2006-12-07 13:32:00,90.887,90.905,90.878,90.899,142900001.0
2006-12-07 13:33:00,90.833,90.898,90.833,90.894,160200001.0
2006-12-07 13:34:00,90.887,90.914,90.887,90.914,368300001.0
2006-12-07 13:35:00,90.876,90.904,90.843,90.853,97599999.0
2006-12-07 13:36:00,90.918,90.918,90.89,90.89,278400001.0
2006-12-07 13:37:00,90.873,90.899,90.839,90.839,235700002.0
2006-12-07 13:38:00,90.894,90.899,90.841,90.86,227199998.0
2006-12-07 13:39:00,90.864,90.892,90.835,90.892,213799998.0
2006-12-07 13:40:00,90.898,90.908,90.861,90.898,269400002.0
2006-12-07 13:41:00,90.882,90.906,90.875,90.902,203899999.0
2006-12-07 13:42:00,90.903,90.903,90.871,90.871,124100000.0
2006-12-07 13:43:00,90.886,90.903,90.863,90.883,225500001.0
2006-12-07 13:44:00,90.873,90.904,90.859,90.904,281599998.0
2006-12-07 13:45:00,90.886,90.913,90.86,90.913,137900001.0
2006-12-07 13:46:00,90.867,90.909,90.846,90.878,229400001.0
2006-12-07 13:47:00,90.855,90.894,90.855,90.89,167000001.0
2006-12-07 13:48:00,90.883,90.883,90.821,90.828,254099999.0
2006-12-07 13:49:00,90.868,90.893,90.862,90.893,271699996.0
2006-12-07 13:50:00,90.882,90.892,90.842,90.861,184399998.0
2006-12-07 13:51:00,90.857,90.878,90.833,90.854,147700000.0
2006-12-07 13:52:00,90.868,90.889,90.837,90.866,199400001.0
2006-12-07 13:53:00,90.892,90.921,90.887,90.921,212499996.0
2006-12-07 13:54:00,90.893,90.922,90.862,90.922,170700000.0
2006-12-07 13:55:00,90.932,90.934,90.908,90.911,298599993.0
2006-12-07 13:56:00,90.906,90.922,90.862,90.89,214900000.0
2006-12-07 13:57:00,90.884,90.905,90.858,90.901,150000000.0
2006-12-07 13:58:00,90.905,90.905,90.869,90.887,201899998.0
2006-12-07 13:59:00,90.884,90.905,90.843,90.871,179599999.0
2006-12-07 14:00:00,90.886,90.916,90.877,90.916,189900003.0
2006-12-07 14:01:00,90.928,90.928,90.851,90.851,256099999.0
2006-12-07 14:02:00,90.858,90.891,90.836,90.858,161899999.0
2006-12-07 14:03:00,90.906,90.926,90.897,90.917,164399998.0
2006-12-07 14:04:00,90.923,90.923,90.876,90.893,171099999.0
2006-12-07 14:05:00,90.908,90.925,90.883,90.903,144000001.0
2006-12-07 14:06:00,90.884,90.911,90.861,90.861,220100002.0
2006-12-07 14:07:00,90.927,90.948,90.914,90.925,253100004.0
2006-12-07 14:08:00,90.931,90.952,90.926,90.946,166600001.0
2006-12-07 14:09:00,90.939,90.952,90.901,90.927,180000001.0
2006-12-07 14:10:00,90.968,90.968,90.945,90.947,159399997.0
2006-12-07 14:11:00,90.954,90.954,90.897,90.911,212699999.0
2006-12-07 14:12:00,90.891,90.93,90.876,90.93,200700004.0
2006-12-07 14:13:00,90.905,90.929,90.898,90.907,230300002.0
2006-12-07 14:14:00,90.885,90.902,90.865,90.876,164700000.0
2006-12-07 14:15:00,90.861,90.891,90.849,90.884,287400000.0
2006-12-07 14:16:00,90.879,90.914,90.871,90.893,254799997.0
2006-12-07 14:17:00,90.893,90.893,90.846,90.848,156500001.0
2006-12-07 14:18:00,90.87,90.896,90.863,90.883,212900000.0
2006-12-07 14:19:00,90.882,90.893,90.856,90.876,146200000.0
2006-12-07 14:20:00,90.841,90.894,90.836,90.894,222399994.0
2006-12-07 14:21:00,90.88,90.898,90.861,90.871,173999998.0
2006-12-07 14:22:00,90.893,90.893,90.825,90.83,212100000.0
2006-12-07 14:23:00,90.904,90.904,90.861,90.861,121900000.0
2006-12-07 14:24:00,90.862,90.898,90.86,90.898,265299997.0
2006-12-07 14:25:00,90.868,90.889,90.858,90.868,120500003.0
2006-12-07 14:26:00,90.886,90.902,90.826,90.835,178900002.0
2006-12-07 14:27:00,90.828,90.888,90.822,90.852,186100000.0
2006-12-07 14:28:00,90.839,90.87,90.837,90.851,175700001.0
2006-12-07 14:29:00,90.879,90.894,90.811,90.822,144700002.0
2006-12-07 14:30:00,90.856,90.881,90.826,90.837,425499998.0
2006-12-07 14:31:00,90.855,90.873,90.817,90.817,119300001.0
2006-12-07 14:32:00,90.866,90.871,90.84,90.841,167200001.0
2006-12-07 14:33:00,90.86,90.886,90.86,90.878,125600000.0
2006-12-07 14:34:00,90.863,90.885,90.85,90.873,243300000.0
2006-12-07 14:35:00,90.868,90.891,90.858,90.884,149000000.0
2006-12-07 14:36:00,90.861,90.887,90.844,90.887,113400000.0
2006-12-07 14:37:00,90.892,90.922,90.883,90.912,285300002.0
2006-12-07 14:38:00,90.89,90.901,90.853,90.901,188900000.0
2006-12-07 14:39:00,90.879,90.898,90.853,90.853,156599997.0
2006-12-07 14:40:00,90.894,90.917,90.89,90.894,217400001.0
2006-12-07 14:41:00,90.859,90.888,90.819,90.888,220400000.0
2006-12-07 14:42:00,90.847,90.882,90.844,90.881,151999999.0
2006-12-07 14:43:00,90.881,90.903,90.849,90.872,166300000.0
2006-12-07 14:44:00,90.876,90.89,90.857,90.869,209700001.0
2006-12-07 14:45:00,90.83,90.87,90.825,90.87,243199995.0
2006-12-07 14:46:00,90.877,90.887,90.846,90.866,172100000.0
2006-12-07 14:47:00,90.864,90.902,90.857,90.893,173000000.0
2006-12-07 14:48:00,90.894,90.917,90.879,90.891,174999998.0
2006-12-07 14:49:00,90.894,90.894,90.854,90.859,86900000.0
2006-12-07 14:50:00,90.823,90.899,90.823,90.897,242099998.0
2006-12-07 14:51:00,90.896,90.896,90.855,90.855,176800002.0
2006-12-07 14:52:00,90.895,90.895,90.87,90.878,156199999.0
2006-12-07 14:53:00,90.875,90.905,90.875,90.896,226499997.0
2006-12-07 14:54:00,90.894,90.913,90.879,90.892,226700004.0
2006-12-07 14:55:00,90.868,90.89,90.85,90.884,229399999.0
2006-12-07 14:56:00,90.852,90.871,90.816,90.826,195599997.0
2006-12-07 14:57:00,90.875,90.898,90.845,90.877,168400000.0
2006-12-07 14:58:00,90.885,90.885,90.821,90.822,125299999.0
2006-12-07 14:59:00,90.839,90.893,90.819,90.877,239600000.0
2006-12-07 15:00:00,90.878,90.884,90.858,90.858,117800000.0
2006-12-07 15:01:00,90.843,90.873,90.829,90.841,282199997.0
2006-12-07 15:02:00,90.88,90.889,90.855,90.865,196000001.0
2006-12-07 15:03:00,90.881,90.881,90.848,90.848,139699999.0
2006-12-07 15:04:00,90.86,90.865,90.804,90.804,244000000.0
2006-12-07 15:05:00,90.847,90.868,90.794,90.832,220800001.0
2006-12-07 15:06:00,90.834,90.834,90.774,90.798,214000003.0
2006-12-07 15:07:00,90.799,90.838,90.757,90.825,145199999.0
2006-12-07 15:08:00,90.804,90.825,90.771,90.783,154200002.0
2006-12-07 15:09:00,90.791,90.817,90.745,90.81,237400004.0
2006-12-07 15:10:00,90.781,90.813,90.764,90.813,171300000.0
2006-12-07 15:11:00,90.814,90.833,90.799,90.83,213300002.0
2006-12-07 15:12:00,90.749,90.821,90.749,90.774,259399998.0
2006-12-07 15:13:00,90.809,90.814,90.78,90.78,216300000.0
2006-12-07 15:14:00,90.776,90.807,90.756,90.807,184699998.0
2006-12-07 15:15:00,90.816,90.847,90.816,90.829,110199999.0
2006-12-07 15:16:00,90.781,90.829,90.779,90.808,200900002.0
2006-12-07 15:17:00,90.808,90.848,90.778,90.826,146700000.0
2006-12-07 15:18:00,90.825,90.844,90.81,90.81,269699997.0
2006-12-07 15:19:00,90.829,90.856,90.822,90.851,202400001.0
2006-12-07 15:20:00,90.844,90.855,90.831,90.847,145000001.0
2006-12-07 15:21:00,90.854,90.854,90.832,90.839,192000000.0
2006-12-07 15:22:00,90.829,90.862,90.829,90.862,80900002.0
2006-12-07 15:23:00,90.8,90.852,90.8,90.852,165099999.0
2006-12-07 15:24:00,90.847,90.865,90.835,90.86,181499997.0
2006-12-07 15:25:00,90.881,90.886,90.858,90.88,211500002.0
2006-12-07 15:26:00,90.864,90.9,90.864,90.874,193999999.0
2006-12-07 15:27:00,90.882,90.893,90.85,90.88,194699998.0
2006-12-07 15:28:00,90.871,90.909,90.858,90.881,226199998.0
2006-12-07 15:29:00,90.891,90.907,90.875,90.899,241900001.0
2006-12-07 15:30:00,90.882,90.924,90.876,90.906,215300001.0
2006-12-07 15:31:00,90.903,90.926,90.889,90.913,160500001.0
2006-12-07 15:32:00,90.915,90.925,90.895,90.895,245000002.0
2006-12-07 15:33:00,90.881,90.899,90.847,90.867,82499999.0
2006-12-07 15:34:00,90.882,90.89,90.848,90.863,152400001.0
2006-12-07 15:35:00,90.88,90.897,90.857,90.867,165999999.0
2006-12-07 15:36:00,90.872,90.888,90.858,90.867,167600001.0
2006-12-07 15:37:00,90.873,90.924,90.854,90.899,135399999.0
2006-12-07 15:38:00,90.918,90.943,90.909,90.943,187600000.0
2006-12-07 15:39:00,90.937,90.972,90.937,90.971,140399998.0
2006-12-07 15:40:00,90.963,90.963,90.876,90.918,200200000.0
2006-12-07 15:41:00,90.937,90.968,90.924,90.955,202199999.0
2006-12-07 15:42:00,90.949,91.0,90.949,90.986,204299998.0
2006-12-07 15:43:00,90.961,90.991,90.953,90.982,262199999.0
2006-12-07 15:44:00,90.968,90.983,90.946,90.946,130399999.0
2006-12-07 15:45:00,90.968,90.982,90.946,90.966,240600001.0
2006-12-07 15:46:00,90.96,90.969,90.942,90.942,199699996.0
2006-12-07 15:47:00,90.946,90.983,90.941,90.958,321999995.0
2006-12-07 15:48:00,90.959,90.967,90.94,90.954,165199997.0
2006-12-07 15:49:00,90.956,90.978,90.938,90.978,221600002.0
2006-12-07 15:50:00,90.965,90.981,90.959,90.979,196900001.0
2006-12-07 15:51:00,90.977,90.977,90.942,90.97,152500000.0
2006-12-07 15:52:00,90.968,90.968,90.92,90.925,238100002.0
2006-12-07 15:53:00,90.933,90.992,90.933,90.99,161300001.0
2006-12-07 15:54:00,90.98,90.989,90.961,90.971,162500000.0
2006-12-07 15:55:00,90.949,90.971,90.934,90.934,238099997.0
2006-12-07 15:56:00,90.926,90.972,90.925,90.972,162600001.0
2006-12-07 15:57:00,90.967,90.967,90.937,90.946,148000000.0
2006-12-07 15:58:00,90.954,90.971,90.938,90.954,224400000.0
2006-12-07 15:59:00,90.942,90.966,90.941,90.956,111999999.0
2006-12-07 16:00:00,90.953,90.96,90.928,90.928,285500002.0
2006-12-07 16:01:00,90.965,90.985,90.944,90.969,217800000.0
2006-12-07 16:02:00,90.961,90.971,90.93,90.94,234800001.0
2006-12-07 16:03:00,90.932,90.95,90.91,90.919,100500000.0
2006-12-07 16:04:00,90.916,90.929,90.888,90.889,180599998.0
2006-12-07 16:05:00,90.907,90.931,90.894,90.914,173600000.0
2006-12-07 16:06:00,90.906,90.929,90.9,90.929,150200000.0
2006-12-07 16:07:00,90.917,90.938,90.912,90.937,170999996.0
2006-12-07 16:08:00,90.936,90.948,90.914,90.924,208799997.0
2006-12-07 16:09:00,90.939,90.962,90.93,90.946,265800001.0
2006-12-07 16:10:00,90.954,90.954,90.913,90.921,118299999.0
2006-12-07 16:11:00,90.946,90.958,90.928,90.929,178299999.0
2006-12-07 16:12:00,90.935,90.946,90.92,90.928,354199996.0
2006-12-07 16:13:00,90.945,90.949,90.905,90.906,296599997.0
2006-12-07 16:14:00,90.885,90.943,90.885,90.938,149900000.0
2006-12-07 16:15:00,90.929,90.936,90.907,90.907,126199999.0
2006-12-07 16:16:00,90.919,90.945,90.902,90.915,203299999.0
2006-12-07 16:17:00,90.94,90.94,90.883,90.915,220600000.0
2006-12-07 16:18:00,90.913,90.93,90.881,90.899,226000000.0
2006-12-07 16:19:00,90.885,90.904,90.879,90.899,189000001.0
2006-12-07 16:20:00,90.895,90.917,90.887,90.914,238199998.0
2006-12-07 16:21:00,90.892,90.911,90.874,90.901,259000000.0
2006-12-07 16:22:00,90.914,90.939,90.908,90.911,212499999.0
2006-12-07 16:23:00,90.935,90.935,90.903,90.91,217599999.0
2006-12-07 16:24:00,90.924,90.946,90.908,90.92,318299998.0
2006-12-07 16:25:00,90.936,90.945,90.914,90.914,245600001.0
2006-12-07 16:26:00,90.944,90.95,90.929,90.932,98700000.0
2006-12-07 16:27:00,90.923,90.95,90.889,90.95,265300003.0
2006-12-07 16:28:00,90.953,90.959,90.89,90.925,253799999.0
2006-12-07 16:29:00,90.916,90.939,90.911,90.935,151300001.0
2006-12-07 16:30:00,90.924,90.963,90.924,90.955,252299997.0
2006-12-07 16:31:00,90.923,90.945,90.893,90.91,155500001.0
2006-12-07 16:32:00,90.946,90.946,90.911,90.911,209400002.0
2006-12-07 16:33:00,90.922,90.932,90.908,90.915,192899998.0
2006-12-07 16:34:00,90.935,90.945,90.915,90.931,164599997.0
2006-12-07 16:35:00,90.944,90.952,90.895,90.895,84200000.0
2006-12-07 16:36:00,90.933,90.959,90.933,90.95,221099996.0
2006-12-07 16:37:00,90.936,90.946,90.907,90.925,266999998.0
2006-12-07 16:38:00,90.908,90.931,90.896,90.917,159499996.0
2006-12-07 16:39:00,90.944,90.96,90.924,90.944,227299996.0
2006-12-07 16:40:00,90.935,90.961,90.929,90.952,300400004.0
2006-12-07 16:41:00,90.934,90.972,90.911,90.957,239499998.0
2006-12-07 16:42:00,90.97,90.976,90.955,90.956,257500000.0
2006-12-07 16:43:00,90.973,90.985,90.943,90.964,136000001.0
2006-12-07 16:44:00,90.992,90.992,90.962,90.962,91499998.0
2006-12-07 16:45:00,90.958,90.984,90.955,90.968,232500001.0
2006-12-07 16:46:00,90.957,90.983,90.956,90.962,133500002.0
2006-12-07 16:47:00,90.945,90.967,90.934,90.952,123200000.0
2006-12-07 16:48:00,90.954,90.968,90.937,90.938,245299999.0
2006-12-07 16:49:00,90.963,90.963,90.915,90.927,159099997.0
2006-12-07 16:50:00,90.933,90.956,90.918,90.941,253100000.0
2006-12-07 16:51:00,90.891,90.934,90.891,90.925,130700000.0
2006-12-07 16:52:00,90.916,90.949,90.901,90.948,330600002.0
2006-12-07 16:53:00,90.931,90.95,90.916,90.928,179299999.0
2006-12-07 16:54:00,90.895,90.939,90.895,90.937,217400001.0
2006-12-07 16:55:00,90.906,90.938,90.894,90.905,189800001.0
2006-12-07 16:56:00,90.926,90.958,90.907,90.941,220800001.0
2006-12-07 16:57:00,90.929,90.958,90.922,90.956,225799998.0
2006-12-07 16:58:00,90.932,90.967,90.895,90.944,213700000.0
2006-12-07 16:59:00,90.962,90.966,90.93,90.947,239899998.0
2006-12-07 17:00:00,90.945,90.973,90.937,90.973,139000002.0
2006-12-07 17:01:00,90.95,90.972,90.943,90.943,169100001.0
2006-12-07 17:02:00,90.967,90.974,90.942,90.942,148700001.0
2006-12-07 17:03:00,90.945,90.961,90.923,90.943,357700001.0
2006-12-07 17:04:00,90.952,90.952,90.896,90.91,249200002.0
2006-12-07 17:05:00,90.932,90.932,90.881,90.881,120600002.0
2006-12-07 17:06:00,90.928,90.943,90.903,90.916,103699998.0
2006-12-07 17:07:00,90.89,90.937,90.89,90.937,127700000.0
2006-12-07 17:08:00,90.933,90.937,90.898,90.898,196099996.0
2006-12-07 17:09:00,90.876,90.928,90.874,90.918,85600000.0
2006-12-07 17:10:00,90.925,90.945,90.909,90.932,159099999.0
2006-12-07 17:11:00,90.915,90.936,90.879,90.895,249100001.0
2006-12-07 17:12:00,90.904,90.935,90.904,90.935,178899999.0
2006-12-07 17:13:00,90.922,90.947,90.903,90.91,252500000.0
2006-12-07 17:14:00,90.939,90.961,90.929,90.938,210300002.0
2006-12-07 17:15:00,90.943,90.964,90.93,90.942,225600001.0
2006-12-07 17:16:00,90.94,90.95,90.926,90.931,154999996.0
2006-12-07 17:17:00,90.935,90.95,90.905,90.925,115400001.0
2006-12-07 17:18:00,90.921,90.949,90.921,90.949,107200000.0
2006-12-07 17:19:00,90.939,90.954,90.92,90.95,127200000.0
2006-12-07 17:20:00,90.96,90.971,90.943,90.944,186899999.0
2006-12-07 17:21:00,90.936,90.966,90.933,90.966,249700000.0
2006-12-07 17:22:00,90.928,90.95,90.899,90.903,178099999.0
2006-12-07 17:23:00,90.887,90.975,90.887,90.975,228600001.0
2006-12-07 17:24:00,90.959,90.976,90.951,90.952,180100000.0
2006-12-07 17:25:00,90.965,90.983,90.949,90.962,239799998.0
2006-12-07 17:26:00,90.966,90.983,90.955,90.966,333800001.0
2006-12-07 17:27:00,90.971,90.971,90.926,90.942,173599998.0
2006-12-07 17:28:00,90.952,90.971,90.949,90.964,295800002.0
2006-12-07 17:29:00,90.954,90.965,90.927,90.95,207399999.0
2006-12-07 17:30:00,90.949,90.992,90.949,90.981,253099997.0
2006-12-07 17:31:00,90.943,90.967,90.927,90.946,165799998.0
2006-12-07 17:32:00,90.932,90.957,90.93,90.953,211299999.0
2006-12-07 17:33:00,90.896,90.942,90.885,90.935,184099999.0
2006-12-07 17:34:00,90.924,90.94,90.887,90.887,201399998.0
2006-12-07 17:35:00,90.945,90.945,90.9,90.912,186200001.0
2006-12-07 17:36:00,90.939,90.966,90.933,90.943,121699998.0
2006-12-07 17:37:00,90.945,90.957,90.937,90.938,143699999.0
2006-12-07 17:38:00,90.928,90.959,90.917,90.929,217100001.0
2006-12-07 17:39:00,90.941,90.961,90.922,90.945,190800001.0
2006-12-07 17:40:00,90.934,90.958,90.92,90.958,143099995.0
2006-12-07 17:41:00,90.941,90.961,90.909,90.943,197299999.0
2006-12-07 17:42:00,90.929,90.96,90.929,90.959,203899998.0
2006-12-07 17:43:00,90.918,90.944,90.895,90.924,97200000.0
2006-12-07 17:44:00,90.956,90.965,90.919,90.951,214699999.0
2006-12-07 17:45:00,90.943,90.968,90.926,90.958,229600000.0
2006-12-07 17:46:00,90.961,90.961,90.93,90.93,79200000.0
2006-12-07 17:47:00,90.945,90.953,90.886,90.892,279799996.0
2006-12-07 17:48:00,90.943,90.956,90.932,90.934,156499997.0
2006-12-07 17:49:00,90.942,90.964,90.926,90.956,171199999.0
2006-12-07 17:50:00,90.941,90.966,90.914,90.943,144800001.0
2006-12-07 17:51:00,90.953,90.962,90.902,90.94,364500004.0
2006-12-07 17:52:00,90.978,91.002,90.959,90.983,155100000.0
2006-12-07 17:53:00,90.993,91.006,90.968,90.987,184100000.0
2006-12-07 17:54:00,90.997,91.011,90.936,90.982,124800000.0
2006-12-07 17:55:00,90.979,90.979,90.941,90.958,146000000.0
2006-12-07 17:56:00,90.984,91.001,90.966,90.979,253599998.0
2006-12-07 17:57:00,90.959,90.992,90.959,90.992,156799999.0
2006-12-07 17:58:00,90.991,90.996,90.963,90.963,217200001.0
2006-12-07 17:59:00,90.981,90.988,90.966,90.969,170999999.0
2006-12-07 18:00:00,90.976,91.005,90.948,90.974,338699999.0
2006-12-07 18:01:00,90.986,91.013,90.977,90.984,1286099993.0
2006-12-07 18:02:00,90.983,91.002,90.931,91.002,1954399999.0
2006-12-07 18:03:00,90.978,91.017,90.951,90.995,1899499998.0
2006-12-07 18:04:00,90.976,90.992,90.959,90.961,1574199994.0
2006-12-07 18:05:00,90.968,90.989,90.95,90.967,1952299998.0
2006-12-07 18:06:00,90.968,90.996,90.964,90.978,1681199991.0
2006-12-07 18:07:00,90.98,90.98,90.928,90.962,1915399998.0
2006-12-07 18:08:00,91.04,91.04,91.01,91.01,1635500001.0
2006-12-07 18:09:00,90.953,90.985,90.913,90.962,1635500001.0
2006-12-07 18:10:00,90.986,91.002,90.973,90.978,1817100004.0
2006-12-07 18:11:00,90.976,90.992,90.934,90.943,835900001.0
2006-12-07 18:12:00,90.996,90.996,90.926,90.926,998000000.0
2006-12-07 18:13:00,90.957,91.002,90.957,90.985,1517600000.0
2006-12-07 18:14:00,90.956,90.989,90.947,90.984,1726000000.0
2006-12-07 18:15:00,91.02,91.04,91.01,91.01,641599996.0
2006-12-07 18:16:00,91.02,91.04,90.99,91.04,641599996.0
2006-12-07 18:17:00,90.972,90.983,90.956,90.96,641599996.0
2006-12-07 18:18:00,90.943,90.98,90.926,90.928,1164399998.0
2006-12-07 18:19:00,90.967,90.967,90.93,90.944,2021099994.0
2006-12-07 18:20:00,90.969,90.977,90.941,90.949,1573899998.0
2006-12-07 18:21:00,90.955,90.98,90.936,90.948,1663900003.0
2006-12-07 18:22:00,90.955,90.955,90.897,90.929,1685899996.0
2006-12-07 18:23:00,91.01,91.04,91.01,91.01,1759199999.0
2006-12-07 18:24:00,90.947,90.961,90.902,90.938,1759199999.0
2006-12-07 18:25:00,90.935,90.958,90.915,90.945,2054900000.0
2006-12-07 18:26:00,90.917,90.94,90.909,90.927,1870700003.0
2006-12-07 18:27:00,90.921,90.937,90.869,90.914,1224399992.0
2006-12-07 18:28:00,90.909,90.941,90.881,90.919,1176100006.0
2006-12-07 18:29:00,90.96,90.972,90.942,90.953,1434399996.0
2006-12-07 18:30:00,90.956,90.975,90.941,90.955,601199999.0
2006-12-07 18:31:00,90.948,90.977,90.917,90.961,1269199994.0
2006-12-07 18:32:00,90.97,90.97,90.918,90.926,2088899995.0
2006-12-07 18:33:00,90.965,90.981,90.943,90.958,2053699995.0
2006-12-07 18:34:00,90.971,91.003,90.961,90.97,1650099992.0
2006-12-07 18:35:00,90.968,90.999,90.938,90.978,1670399992.0
2006-12-07 18:36:00,90.97,90.993,90.952,90.98,1718000002.0
2006-12-07 18:37:00,90.976,90.98,90.908,90.951,1069999996.0
2006-12-07 18:38:00,90.973,90.973,90.904,90.939,653699997.0
2006-12-07 18:39:00,90.937,90.985,90.918,90.966,379100003.0
2006-12-07 18:40:00,90.961,90.973,90.941,90.941,787499998.0
2006-12-07 18:41:00,90.948,90.963,90.906,90.93,725200004.0
2006-12-07 18:42:00,90.966,90.979,90.924,90.932,703899997.0
2006-12-07 18:43:00,90.972,90.987,90.953,90.969,1396799995.0
2006-12-07 18:44:00,90.964,90.978,90.924,90.941,894800006.0
2006-12-07 18:45:00,90.985,91.012,90.97,90.976,880899996.0
2006-12-07 18:46:00,91.002,91.017,90.963,91.015,705100003.0
2006-12-07 18:47:00,90.997,91.021,90.987,91.02,480000003.0
2006-12-07 18:48:00,90.999,91.018,90.983,91.008,862699989.0
2006-12-07 18:49:00,91.004,91.024,90.98,91.004,860799993.0
2006-12-07 18:50:00,91.009,91.021,90.959,90.987,946099999.0
2006-12-07 18:51:00,90.985,91.014,90.983,91.01,481499998.0
2006-12-07 18:52:00,90.995,91.02,90.948,90.955,874899994.0
2006-12-07 18:53:00,91.009,91.012,90.978,90.978,1041400009.0
2006-12-07 18:54:00,90.99,91.013,90.948,91.007,941999997.0
2006-12-07 18:55:00,90.973,91.009,90.947,91.009,1022700005.0
2006-12-07 18:56:00,90.983,91.02,90.956,91.0,684100001.0
2006-12-07 18:57:00,90.982,91.018,90.946,91.018,426799996.0
2006-12-07 18:58:00,90.952,91.033,90.952,91.006,1206999997.0
2006-12-07 18:59:00,90.996,91.026,90.977,91.007,858300002.0
2006-12-07 19:00:00,91.016,91.016,90.956,90.956,814200001.0
2006-12-07 19:01:00,91.002,91.007,90.967,90.976,424000002.0
2006-12-07 19:02:00,90.943,91.001,90.943,90.947,233900000.0
2006-12-07 19:03:00,90.981,90.995,90.96,90.977,763799999.0
2006-12-07 19:04:00,90.958,91.005,90.941,91.005,722699999.0
2006-12-07 19:05:00,90.998,91.01,90.982,90.996,349900003.0
2006-12-07 19:06:00,90.998,91.003,90.977,90.978,494800003.0
2006-12-07 19:07:00,90.999,91.007,90.955,90.969,1039899998.0
2006-12-07 19:08:00,91.016,91.017,90.978,90.988,963200003.0
2006-12-07 19:09:00,90.971,91.006,90.942,91.006,666799995.0
2006-12-07 19:10:00,90.995,91.016,90.979,91.016,469800003.0
2006-12-07 19:11:00,90.989,91.008,90.968,90.98,136399999.0
2006-12-07 19:12:00,91.016,91.021,90.965,90.997,367200003.0
2006-12-07 19:13:00,91.013,91.025,90.972,90.991,394299999.0
2006-12-07 19:14:00,90.995,91.017,90.965,91.005,453699999.0
2006-12-07 19:15:00,90.991,91.01,90.946,91.003,699900002.0
2006-12-07 19:16:00,91.005,91.008,90.948,90.982,365700005.0
2006-12-07 19:17:00,91.005,91.025,90.999,91.021,576800003.0
2006-12-07 19:18:00,90.977,91.012,90.955,90.988,560700000.0
2006-12-07 19:19:00,90.975,91.012,90.955,91.012,622999993.0
2006-12-07 19:20:00,90.982,91.024,90.971,90.995,363999999.0
2006-12-07 19:21:00,90.99,91.004,90.976,90.989,237100001.0
2006-12-07 19:22:00,90.969,91.016,90.921,90.963,339100001.0
2006-12-07 19:23:00,90.985,91.016,90.947,90.965,1471800000.0
2006-12-07 19:24:00,90.977,91.008,90.968,91.0,623399998.0
2006-12-07 19:25:00,90.996,91.001,90.946,90.946,893600001.0
2006-12-07 19:26:00,90.977,90.999,90.949,90.961,1157900000.0
2006-12-07 19:27:00,90.975,91.031,90.927,90.927,1053700004.0
2006-12-07 19:28:00,90.993,91.002,90.974,90.976,523399997.0
2006-12-07 19:29:00,90.949,90.982,90.914,90.968,664800002.0
2006-12-07 19:30:00,90.985,90.99,90.932,90.96,1040599998.0
2006-12-07 19:31:00,90.975,90.975,90.921,90.936,507899999.0
2006-12-07 19:32:00,90.978,90.993,90.921,90.934,885800001.0
2006-12-07 19:33:00,90.976,90.996,90.964,90.983,674299994.0
2006-12-07 19:34:00,90.971,90.989,90.927,90.987,895099996.0
2006-12-07 19:35:00,90.96,90.984,90.939,90.983,552499995.0
2006-12-07 19:36:00,90.973,90.992,90.962,90.977,515499999.0
2006-12-07 19:37:00,90.98,91.031,90.974,91.031,214400000.0
2006-12-07 19:38:00,91.004,91.026,90.974,90.985,858500006.0
2006-12-07 19:39:00,91.029,91.061,91.008,91.024,903299999.0
2006-12-07 19:40:00,91.007,91.032,90.971,90.988,614700000.0
2006-12-07 19:41:00,91.031,91.041,91.006,91.021,777699999.0
2006-12-07 19:42:00,91.003,91.027,90.984,90.984,588899998.0
2006-12-07 19:43:00,91.017,91.017,90.973,90.994,356199998.0
2006-12-07 19:44:00,91.017,91.017,90.987,90.987,489399999.0
2006-12-07 19:45:00,91.008,91.02,90.986,90.996,543000001.0
2006-12-07 19:46:00,90.959,91.005,90.959,91.005,374800002.0
2006-12-07 19:47:00,90.961,91.028,90.949,91.008,323599996.0
2006-12-07 19:48:00,91.004,91.036,90.981,90.984,668600000.0
2006-12-07 19:49:00,90.99,91.037,90.99,91.028,706400002.0
2006-12-07 19:50:00,90.987,91.013,90.946,90.972,349900002.0
2006-12-07 19:51:00,90.956,91.02,90.955,91.003,246900000.0
2006-12-07 19:52:00,91.01,91.01,90.971,90.99,594000002.0
2006-12-07 19:53:00,91.004,91.004,90.973,90.976,688700004.0
2006-12-07 19:54:00,90.96,90.989,90.917,90.933,932600001.0
2006-12-07 19:55:00,90.94,90.986,90.924,90.961,317699998.0
2006-12-07 19:56:00,90.962,90.995,90.938,90.965,350499996.0
2006-12-07 19:57:00,90.996,91.0,90.941,90.943,459700004.0
2006-12-07 19:58:00,90.977,90.997,90.94,90.995,908899994.0
2006-12-07 19:59:00,90.957,90.996,90.943,90.974,760499996.0
2006-12-07 20:00:00,90.956,91.004,90.955,90.998,362400000.0
2006-12-07 20:01:00,90.973,91.009,90.967,90.995,634600002.0
2006-12-07 20:02:00,90.976,91.02,90.939,90.984,735099988.0
2006-12-07 20:03:00,91.001,91.009,90.954,90.957,479600000.0
2006-12-07 20:04:00,90.982,90.999,90.941,90.999,334100002.0
2006-12-07 20:05:00,90.965,91.006,90.958,90.978,485900002.0
2006-12-07 20:06:00,90.958,90.996,90.945,90.976,787599999.0
2006-12-07 20:07:00,90.99,91.012,90.98,91.003,709099994.0
2006-12-07 20:08:00,90.988,91.003,90.943,90.996,441800001.0
2006-12-07 20:09:00,90.96,91.02,90.951,91.01,706799998.0
2006-12-07 20:10:00,90.99,91.027,90.958,90.958,849099998.0
2006-12-07 20:11:00,91.007,91.026,91.001,91.017,735299992.0
2006-12-07 20:12:00,90.983,91.013,90.958,90.961,1601900003.0
2006-12-07 20:13:00,90.966,91.028,90.963,90.995,545499999.0
2006-12-07 20:14:00,91.018,91.023,90.964,91.006,540199997.0
2006-12-07 20:15:00,91.008,91.029,90.994,91.006,616899995.0
2006-12-07 20:16:00,91.018,91.018,90.941,90.976,691200007.0
2006-12-07 20:17:00,90.961,91.01,90.953,90.982,360300002.0
2006-12-07 20:18:00,90.991,91.016,90.965,91.002,103000002.0
2006-12-07 20:19:00,90.976,91.006,90.955,91.001,352799994.0
2006-12-07 20:20:00,90.988,91.014,90.973,90.992,626000004.0
2006-12-07 20:21:00,91.023,91.05,90.994,91.005,571100004.0
2006-12-07 20:22:00,90.986,91.025,90.971,91.013,750999993.0
2006-12-07 20:23:00,90.999,91.027,90.985,91.027,585300001.0
2006-12-07 20:24:00,90.98,91.028,90.98,91.011,359999998.0
2006-12-07 20:25:00,91.01,91.024,90.956,91.0,469400000.0
2006-12-07 20:26:00,90.997,91.021,90.94,90.94,465099999.0
2006-12-07 20:27:00,90.965,91.012,90.946,90.987,366699997.0
2006-12-07 20:28:00,91.003,91.013,90.964,90.964,1145899995.0
2006-12-07 20:29:00,90.964,90.987,90.95,90.98,1545000000.0
2006-12-07 20:30:00,90.949,90.987,90.939,90.97,1434700006.0
2006-12-07 20:31:00,90.978,90.991,90.951,90.96,1071600005.0
2006-12-07 20:32:00,90.926,90.963,90.898,90.908,1012199996.0
2006-12-07 20:33:00,90.935,90.952,90.896,90.934,673899999.0
2006-12-07 20:34:00,90.963,90.991,90.948,90.948,319499998.0
2006-12-07 20:35:00,90.975,90.975,90.934,90.935,331600000.0
2006-12-07 20:36:00,90.949,90.954,90.905,90.905,528200002.0
2006-12-07 20:37:00,90.949,90.968,90.931,90.946,525299993.0
2006-12-07 20:38:00,90.937,90.95,90.911,90.949,967799996.0
2006-12-07 20:39:00,90.927,90.962,90.902,90.902,533900000.0
2006-12-07 20:40:00,90.903,90.932,90.879,90.902,1057900002.0
2006-12-07 20:41:00,90.944,90.963,90.937,90.95,1084999996.0
2006-12-07 20:42:00,90.915,90.95,90.893,90.925,1015800004.0
2006-12-07 20:43:00,90.917,90.945,90.917,90.937,869099994.0
2006-12-07 20:44:00,90.932,90.935,90.907,90.935,815300000.0
2006-12-07 20:45:00,90.933,90.948,90.9,90.913,687900000.0
2006-12-07 20:46:00,90.948,90.948,90.864,90.864,544800001.0
2006-12-07 20:47:00,90.927,90.929,90.874,90.909,1064000001.0
2006-12-07 20:48:00,90.897,90.935,90.871,90.876,564300003.0
2006-12-07 20:49:00,90.934,90.947,90.898,90.922,367299996.0
2006-12-07 20:50:00,90.951,90.957,90.911,90.95,1083599998.0
2006-12-07 20:51:00,90.946,90.954,90.929,90.939,579899997.0
2006-12-07 20:52:00,90.916,90.936,90.893,90.936,323299998.0
2006-12-07 20:53:00,90.935,90.935,90.893,90.905,1288099992.0
2006-12-07 20:54:00,90.902,90.947,90.902,90.942,442399999.0
2006-12-07 20:55:00,90.915,90.938,90.884,90.928,1143300005.0
2006-12-07 20:56:00,90.929,90.935,90.907,90.912,759099998.0
2006-12-07 20:57:00,90.9,90.921,90.869,90.887,783299989.0
2006-12-07 20:58:00,90.877,90.935,90.863,90.909,1436099989.0
2006-12-07 20:59:00,90.921,90.944,90.875,90.921,1225699996.0
2006-12-07 21:00:00,90.91,90.935,90.899,90.935,1204199999.0
2006-12-07 21:01:00,90.925,90.945,90.888,90.936,983600004.0
2006-12-07 21:02:00,90.912,90.934,90.901,90.933,472599995.0
2006-12-07 21:03:00,90.93,90.931,90.872,90.912,458599997.0
2006-12-07 21:04:00,90.911,90.934,90.859,90.881,379700003.0
2006-12-07 21:05:00,90.903,90.925,90.864,90.903,768999997.0
2006-12-07 21:06:00,90.895,90.935,90.886,90.931,576400003.0
2006-12-07 21:07:00,90.93,90.934,90.879,90.912,836599993.0
2006-12-07 21:08:00,90.897,90.915,90.869,90.895,809599997.0
2006-12-07 21:09:00,90.919,90.942,90.864,90.873,199499999.0
2006-12-07 21:10:00,90.905,90.924,90.881,90.92,778200001.0
2006-12-07 21:11:00,90.919,90.93,90.862,90.894,521199995.0
2006-12-07 21:12:00,90.899,90.927,90.881,90.91,359899998.0
2006-12-07 21:13:00,90.919,90.919,90.888,90.892,318899996.0
2006-12-07 21:14:00,90.907,90.946,90.884,90.897,792799996.0
2006-12-07 21:15:00,90.869,90.928,90.867,90.915,920000004.0
2006-12-07 21:16:00,90.891,90.917,90.872,90.888,951499994.0
2006-12-07 21:17:00,90.902,90.926,90.884,90.91,977999995.0
2006-12-07 21:18:00,90.88,90.915,90.847,90.875,795399999.0
2006-12-07 21:19:00,90.913,90.935,90.91,90.933,759899998.0
2006-12-07 21:20:00,90.937,90.938,90.908,90.932,1306699996.0
2006-12-07 21:21:00,90.929,90.948,90.896,90.908,1004799994.0
2006-12-07 21:22:00,90.925,90.929,90.9,90.904,887400000.0
2006-12-07 21:23:00,90.878,90.922,90.875,90.919,662200004.0
2006-12-07 21:24:00,90.915,90.949,90.91,90.927,818799997.0
2006-12-07 21:25:00,90.914,90.943,90.897,90.909,1031200002.0
2006-12-07 21:26:00,90.892,90.914,90.857,90.875,331299997.0
2006-12-07 21:27:00,90.899,90.919,90.856,90.91,367799997.0
2006-12-07 21:28:00,90.898,90.911,90.862,90.905,424899993.0
2006-12-07 21:29:00,90.924,90.933,90.906,90.918,453299998.0
2006-12-07 21:30:00,90.925,90.929,90.9,90.9,288800002.0
2006-12-07 21:31:00,90.906,90.922,90.87,90.885,285400002.0
2006-12-07 21:32:00,90.931,90.97,90.931,90.969,566400000.0
2006-12-07 21:33:00,90.961,90.977,90.931,90.955,463900002.0
2006-12-07 21:34:00,90.962,90.962,90.929,90.941,196200002.0
2006-12-07 21:35:00,90.94,90.963,90.927,90.938,530800002.0
2006-12-07 21:36:00,90.915,90.944,90.884,90.942,440800004.0
2006-12-07 21:37:00,90.916,90.939,90.908,90.935,654700000.0
2006-12-07 21:38:00,90.919,90.931,90.883,90.893,259600000.0
2006-12-07 21:39:00,90.932,90.937,90.885,90.912,299199997.0
2006-12-07 21:40:00,90.909,90.943,90.894,90.911,552900004.0
2006-12-07 21:41:00,90.896,90.918,90.891,90.914,484599997.0
2006-12-07 21:42:00,90.9,90.916,90.897,90.911,476900000.0
2006-12-07 21:43:00,90.9,90.917,90.886,90.914,354799998.0
2006-12-07 21:44:00,90.889,90.923,90.882,90.923,1027699993.0
2006-12-07 21:45:00,90.898,90.928,90.861,90.868,395300002.0
2006-12-07 21:46:00,90.89,90.902,90.862,90.882,232099999.0
2006-12-07 21:47:00,90.866,90.913,90.857,90.895,428800000.0
2006-12-07 21:48:00,90.892,90.918,90.836,90.875,700799998.0
2006-12-07 21:49:00,90.892,90.918,90.881,90.909,261099999.0
2006-12-07 21:50:00,90.896,90.915,90.891,90.91,239000003.0
2006-12-07 21:51:00,90.894,90.916,90.884,90.912,320400000.0
2006-12-07 21:52:00,90.895,90.917,90.877,90.894,195600003.0
2006-12-07 21:53:00,90.89,90.918,90.85,90.902,545900001.0
2006-12-07 21:54:00,90.853,90.913,90.85,90.913,297200003.0
2006-12-07 21:55:00,90.891,90.91,90.839,90.849,203399998.0
2006-12-07 21:56:00,90.896,90.909,90.872,90.872,241999998.0
2006-12-07 21:57:00,90.875,90.898,90.859,90.876,271000003.0
2006-12-07 21:58:00,90.894,90.903,90.869,90.869,194999998.0
2006-12-07 21:59:00,90.884,90.901,90.86,90.901,412399998.0
2006-12-07 22:00:00,90.888,90.924,90.859,90.922,473500000.0
2006-12-07 22:01:00,90.922,90.936,90.902,90.918,788699987.0
2006-12-07 22:02:00,90.938,90.953,90.923,90.939,673700002.0
2006-12-07 22:03:00,90.916,90.959,90.887,90.917,471599995.0
2006-12-07 22:04:00,90.894,90.96,90.894,90.94,565299993.0
2006-12-07 22:05:00,90.912,90.944,90.881,90.888,213800002.0
2006-12-07 22:06:00,90.921,90.943,90.897,90.938,174799998.0
2006-12-07 22:07:00,90.936,90.954,90.906,90.908,320100000.0
2006-12-07 22:08:00,90.911,90.931,90.901,90.917,145299999.0
2006-12-07 22:09:00,90.895,90.92,90.859,90.906,176000000.0
2006-12-07 22:10:00,90.919,90.933,90.906,90.918,190900000.0
2006-12-07 22:11:00,90.895,90.92,90.89,90.92,328000000.0
2006-12-07 22:12:00,90.908,90.927,90.867,90.912,343500000.0
2006-12-07 22:13:00,90.901,90.907,90.839,90.858,453799996.0
2006-12-07 22:14:00,90.897,90.913,90.846,90.846,269100001.0
2006-12-07 22:15:00,90.894,90.917,90.891,90.91,214300002.0
2006-12-07 22:16:00,90.883,90.883,90.827,90.842,427199997.0
2006-12-07 22:17:00,90.854,90.89,90.854,90.889,209600001.0
2006-12-07 22:18:00,90.85,90.896,90.823,90.855,314300001.0
2006-12-07 22:19:00,90.868,90.91,90.868,90.91,240299999.0
2006-12-07 22:20:00,90.911,90.911,90.836,90.844,214800001.0
2006-12-07 22:21:00,90.846,90.903,90.846,90.868,281000004.0
2006-12-07 22:22:00,90.89,90.918,90.889,90.904,280600002.0
2006-12-07 22:23:00,90.909,90.923,90.854,90.867,447400000.0
2006-12-07 22:24:00,90.892,90.908,90.863,90.863,364999998.0
2006-12-07 22:25:00,90.862,90.909,90.854,90.872,234900000.0
2006-12-07 22:26:00,90.917,90.92,90.889,90.901,296799999.0
2006-12-07 22:27:00,90.911,90.943,90.898,90.92,582399996.0
2006-12-07 22:28:00,90.89,90.934,90.868,90.913,309099997.0
2006-12-07 22:29:00,90.935,90.94,90.914,90.921,389299996.0
2006-12-07 22:30:00,90.91,90.944,90.88,90.914,170299998.0
2006-12-07 22:31:00,90.913,90.932,90.863,90.878,646199997.0
2006-12-07 22:32:00,90.895,90.931,90.877,90.892,368400001.0
2006-12-07 22:33:00,90.922,90.956,90.894,90.912,691999996.0
2006-12-07 22:34:00,90.908,90.928,90.878,90.879,625000000.0
2006-12-07 22:35:00,90.911,90.935,90.885,90.885,169799999.0
2006-12-07 22:36:00,90.899,90.933,90.883,90.929,349499997.0
2006-12-07 22:37:00,90.913,90.933,90.872,90.913,220599997.0
2006-12-07 22:38:00,90.907,90.929,90.874,90.897,170100001.0
2006-12-07 22:39:00,90.923,90.936,90.901,90.903,252000001.0
2006-12-07 22:40:00,90.903,90.908,90.864,90.864,205499999.0
2006-12-07 22:41:00,90.917,90.932,90.896,90.927,234200000.0
2006-12-07 22:42:00,90.927,90.927,90.878,90.905,255000005.0
2006-12-07 22:43:00,90.886,90.928,90.853,90.928,247500000.0
2006-12-07 22:44:00,90.911,90.917,90.86,90.89,272000000.0
2006-12-07 22:45:00,90.924,90.941,90.875,90.897,347900002.0
2006-12-07 22:46:00,90.906,90.936,90.897,90.927,316100005.0
2006-12-07 22:47:00,90.923,90.946,90.871,90.889,299900002.0
2006-12-07 22:48:00,90.939,90.943,90.903,90.912,394399998.0
2006-12-07 22:49:00,90.914,90.939,90.892,90.933,259400002.0
2006-12-07 22:50:00,90.926,90.94,90.89,90.918,141999999.0
2006-12-07 22:51:00,90.911,90.949,90.894,90.937,329599996.0
2006-12-07 22:52:00,90.915,90.945,90.913,90.937,184599997.0
2006-12-07 22:53:00,90.931,90.945,90.898,90.933,419999995.0
2006-12-07 22:54:00,90.926,90.928,90.872,90.877,283599999.0
2006-12-07 22:55:00,90.912,90.944,90.883,90.901,342799998.0
2006-12-07 22:56:00,90.941,90.941,90.897,90.902,225700003.0
2006-12-07 22:57:00,90.903,90.922,90.87,90.902,321299995.0
2006-12-07 22:58:00,90.933,90.933,90.866,90.898,178599998.0
2006-12-07 22:59:00,90.88,90.91,90.781,90.875,549599996.0
2006-12-07 23:00:00,90.905,90.922,90.858,90.878,252700001.0
2006-12-07 23:01:00,90.886,90.911,90.823,90.911,185799997.0
2006-12-07 23:02:00,90.88,90.927,90.87,90.918,142800000.0
2006-12-07 23:03:00,90.898,90.917,90.879,90.884,249500002.0
2006-12-07 23:04:00,90.921,90.921,90.876,90.888,157300001.0
2006-12-07 23:05:00,90.906,90.909,90.853,90.853,142399998.0
2006-12-07 23:06:00,90.905,90.917,90.879,90.896,221099997.0
2006-12-07 23:07:00,90.885,90.902,90.839,90.861,147900000.0
2006-12-07 23:08:00,90.83,90.875,90.83,90.875,142100000.0
2006-12-07 23:09:00,90.871,90.873,90.841,90.845,109500000.0
2006-12-07 23:10:00,90.84,90.857,90.809,90.855,231000002.0
2006-12-07 23:11:00,90.872,90.886,90.854,90.868,209800001.0
2006-12-07 23:12:00,90.845,90.872,90.839,90.844,290399997.0
2006-12-07 23:13:00,90.823,90.846,90.789,90.799,166499998.0
2006-12-07 23:14:00,90.835,90.862,90.834,90.847,212599998.0
2006-12-07 23:15:00,90.809,90.842,90.802,90.832,177999999.0
2006-12-07 23:16:00,90.837,90.848,90.789,90.789,284899998.0
2006-12-07 23:17:00,90.825,90.852,90.813,90.83,225399997.0
2006-12-07 23:18:00,90.835,90.845,90.8,90.808,265499997.0
2006-12-07 23:19:00,90.824,90.865,90.796,90.845,148200000.0
2006-12-07 23:20:00,90.867,90.882,90.831,90.867,256899998.0
2006-12-07 23:21:00,90.809,90.861,90.809,90.861,134900001.0
2006-12-07 23:22:00,90.855,90.876,90.804,90.818,192200001.0
2006-12-07 23:23:00,90.853,90.856,90.786,90.786,235100002.0
2006-12-07 23:24:00,90.833,90.859,90.804,90.823,163199996.0
2006-12-07 23:25:00,90.847,90.877,90.833,90.86,191900001.0
2006-12-07 23:26:00,90.838,90.846,90.816,90.82,178300003.0
2006-12-07 23:27:00,90.86,90.876,90.836,90.836,252400002.0
2006-12-07 23:28:00,90.868,90.874,90.847,90.847,123599997.0
2006-12-07 23:29:00,90.818,90.864,90.818,90.849,198700002.0
2006-12-07 23:30:00,90.838,90.864,90.821,90.828,163700003.0
2006-12-07 23:31:00,90.858,90.86,90.815,90.827,150600001.0
2006-12-07 23:32:00,90.814,90.859,90.814,90.855,216600000.0
2006-12-07 23:33:00,90.873,90.888,90.856,90.882,138100000.0
2006-12-07 23:34:00,90.868,90.886,90.804,90.804,339100001.0
2006-12-07 23:35:00,90.855,90.883,90.81,90.816,205500001.0
2006-12-07 23:36:00,90.88,90.882,90.843,90.86,311999998.0
2006-12-07 23:37:00,90.85,90.898,90.837,90.898,149900001.0
2006-12-07 23:38:00,90.886,90.891,90.853,90.858,193200000.0
2006-12-07 23:39:00,90.909,90.909,90.811,90.867,162099999.0
2006-12-07 23:40:00,90.852,90.883,90.838,90.845,251400005.0
2006-12-07 23:41:00,90.843,90.895,90.843,90.895,272300000.0
2006-12-07 23:42:00,90.868,90.89,90.85,90.85,226899999.0
2006-12-07 23:43:00,90.85,90.888,90.845,90.888,153999996.0
2006-12-07 23:44:00,90.862,90.88,90.817,90.825,149000000.0
2006-12-07 23:45:00,90.871,90.881,90.842,90.857,212399999.0
2006-12-07 23:46:00,90.847,90.877,90.834,90.86,181699998.0
2006-12-07 23:47:00,90.813,90.858,90.809,90.853,172299999.0
2006-12-07 23:48:00,90.842,90.864,90.83,90.849,166899999.0
2006-12-07 23:49:00,90.835,90.847,90.809,90.827,130099997.0
2006-12-07 23:50:00,90.804,90.839,90.801,90.824,168900004.0
2006-12-07 23:51:00,90.808,90.842,90.799,90.819,156500000.0
2006-12-07 23:52:00,90.82,90.835,90.793,90.833,188799999.0
2006-12-07 23:53:00,90.846,90.847,90.801,90.828,178700000.0
2006-12-07 23:54:00,90.846,90.857,90.833,90.84,96899999.0
2006-12-07 23:55:00,90.837,90.856,90.815,90.856,246300002.0
2006-12-07 23:56:00,90.849,90.874,90.834,90.858,178999998.0
2006-12-07 23:57:00,90.874,90.887,90.862,90.867,146000000.0
2006-12-07 23:58:00,90.892,90.923,90.882,90.888,221999997.0
2006-12-07 23:59:00,90.902,90.932,90.877,90.909,230499996.0
2006-12-08 00:00:00,90.915,90.944,90.896,90.897,205900000.0
2006-12-08 00:01:00,90.877,90.903,90.866,90.89,205900000.0
2006-12-08 00:02:00,90.876,90.891,90.851,90.872,159500000.0
2006-12-08 00:03:00,90.842,90.873,90.832,90.864,171499999.0
2006-12-08 00:04:00,90.877,90.877,90.824,90.858,175400002.0
2006-12-08 00:05:00,90.855,90.882,90.848,90.876,194200000.0
2006-12-08 00:06:00,90.861,90.876,90.847,90.876,108400000.0
2006-12-08 00:07:00,90.846,90.882,90.846,90.867,220300001.0
2006-12-08 00:08:00,90.87,90.885,90.849,90.868,145200000.0
2006-12-08 00:09:00,90.857,90.878,90.83,90.843,241399998.0
2006-12-08 00:10:00,90.842,90.886,90.838,90.886,278500005.0
2006-12-08 00:11:00,90.866,90.889,90.833,90.841,168099999.0
2006-12-08 00:12:00,90.84,90.895,90.839,90.853,199900000.0
2006-12-08 00:13:00,90.857,90.882,90.838,90.854,257499998.0
2006-12-08 00:14:00,90.842,90.868,90.835,90.866,184499998.0
2006-12-08 00:15:00,90.857,90.879,90.854,90.878,133799999.0
2006-12-08 00:16:00,90.855,90.871,90.829,90.85,126400000.0
2006-12-08 00:17:00,90.884,90.885,90.861,90.867,175399999.0
2006-12-08 00:18:00,90.882,90.899,90.863,90.876,216400000.0
2006-12-08 00:19:00,90.862,90.889,90.856,90.878,220799997.0
2006-12-08 00:20:00,90.869,90.892,90.803,90.826,98100000.0
2006-12-08 00:21:00,90.847,90.863,90.831,90.842,212000003.0
2006-12-08 00:22:00,90.855,90.89,90.837,90.857,226699998.0
2006-12-08 00:23:00,90.846,90.868,90.823,90.864,289400000.0
2006-12-08 00:24:00,90.835,90.845,90.814,90.817,119700000.0
2006-12-08 00:25:00,90.838,90.862,90.815,90.821,65600000.0
2006-12-08 00:26:00,90.84,90.87,90.829,90.85,234799996.0
2006-12-08 00:27:00,90.876,90.878,90.854,90.862,249200000.0
2006-12-08 00:28:00,90.858,90.858,90.817,90.817,305899999.0
2006-12-08 00:29:00,90.86,90.869,90.838,90.856,109999999.0
2006-12-08 00:30:00,90.824,90.866,90.823,90.863,157400000.0
2006-12-08 00:31:00,90.848,90.87,90.844,90.868,183800002.0
2006-12-08 00:32:00,90.869,90.878,90.848,90.856,215399996.0
2006-12-08 00:33:00,90.861,90.867,90.83,90.839,185000000.0
2006-12-08 00:34:00,90.868,90.883,90.848,90.848,176099998.0
2006-12-08 00:35:00,90.853,90.87,90.853,90.866,139400002.0
2006-12-08 00:36:00,90.869,90.884,90.843,90.858,311000000.0
2006-12-08 00:37:00,90.869,90.874,90.846,90.846,192799998.0
2006-12-08 00:38:00,90.853,90.877,90.834,90.877,262500000.0
2006-12-08 00:39:00,90.843,90.865,90.843,90.86,40200000.0
2006-12-08 00:40:00,90.881,90.881,90.843,90.843,138200000.0
2006-12-08 00:41:00,90.874,90.888,90.851,90.888,118300000.0
2006-12-08 00:42:00,90.852,90.882,90.832,90.856,249599999.0
2006-12-08 00:43:00,90.847,90.88,90.822,90.863,91099999.0
2006-12-08 00:44:00,90.873,90.892,90.772,90.859,200800000.0
2006-12-08 00:45:00,90.878,90.88,90.85,90.868,160500000.0
2006-12-08 00:46:00,90.858,90.878,90.844,90.858,166900001.0
2006-12-08 00:47:00,90.865,90.865,90.84,90.84,133299996.0
2006-12-08 00:48:00,90.855,90.867,90.815,90.815,163299999.0
2006-12-08 00:49:00,90.845,90.854,90.822,90.822,255399999.0
2006-12-08 00:50:00,90.86,90.86,90.819,90.835,264599997.0
2006-12-08 00:51:00,90.837,90.858,90.817,90.851,263399997.0
2006-12-08 00:52:00,90.858,90.872,90.845,90.849,172499997.0
2006-12-08 00:53:00,90.829,90.866,90.823,90.847,107700001.0
2006-12-08 00:54:00,90.861,90.864,90.828,90.828,165300001.0
2006-12-08 00:55:00,90.863,90.869,90.845,90.846,271700001.0
2006-12-08 00:56:00,90.833,90.873,90.827,90.842,195800000.0
2006-12-08 00:57:00,90.829,90.867,90.825,90.858,173300003.0
2006-12-08 00:58:00,90.842,90.867,90.835,90.867,142499996.0
2006-12-08 00:59:00,90.87,90.87,90.83,90.83,207699996.0
2006-12-08 01:00:00,90.822,90.894,90.822,90.876,276600002.0
2006-12-08 01:01:00,90.879,90.887,90.843,90.873,182900000.0
2006-12-08 01:02:00,90.851,90.869,90.829,90.839,196400002.0
2006-12-08 01:03:00,90.849,90.873,90.841,90.858,99300000.0
2006-12-08 01:04:00,90.852,90.868,90.831,90.844,134200002.0
2006-12-08 01:05:00,90.829,90.851,90.811,90.834,159299996.0
2006-12-08 01:06:00,90.828,90.844,90.801,90.811,190500000.0
2006-12-08 01:07:00,90.822,90.838,90.799,90.835,270000000.0
2006-12-08 01:08:00,90.831,90.865,90.821,90.865,279599996.0
2006-12-08 01:09:00,90.861,90.897,90.844,90.897,244199999.0
2006-12-08 01:10:00,90.873,90.89,90.839,90.84,127299999.0
2006-12-08 01:11:00,90.854,90.889,90.854,90.889,263999997.0
2006-12-08 01:12:00,90.892,90.892,90.857,90.859,152200003.0
2006-12-08 01:13:00,90.862,90.884,90.856,90.873,164199998.0
2006-12-08 01:14:00,90.848,90.891,90.824,90.835,291699998.0
2006-12-08 01:15:00,90.832,90.857,90.832,90.854,181599998.0
2006-12-08 01:16:00,90.82,90.869,90.816,90.845,145300001.0
2006-12-08 01:17:00,90.838,90.867,90.822,90.845,183199999.0
2006-12-08 01:18:00,90.855,90.883,90.83,90.856,151300001.0
2006-12-08 01:19:00,90.883,90.902,90.864,90.892,223399999.0
2006-12-08 01:20:00,90.861,90.879,90.838,90.838,164799999.0
2006-12-08 01:21:00,90.854,90.89,90.845,90.87,191100001.0
2006-12-08 01:22:00,90.892,90.905,90.856,90.856,115600000.0
2006-12-08 01:23:00,90.891,90.895,90.866,90.868,221799992.0
2006-12-08 01:24:00,90.858,90.88,90.845,90.879,128099999.0
2006-12-08 01:25:00,90.877,90.877,90.842,90.857,241700002.0
2006-12-08 01:26:00,90.863,90.892,90.831,90.873,212000000.0
2006-12-08 01:27:00,90.843,90.888,90.83,90.888,149100000.0
2006-12-08 01:28:00,90.864,90.896,90.857,90.88,97099998.0
2006-12-08 01:29:00,90.905,90.911,90.889,90.891,312200002.0
2006-12-08 01:30:00,90.883,90.929,90.872,90.907,131599999.0
2006-12-08 01:31:00,90.898,90.898,90.838,90.871,426499995.0
2006-12-08 01:32:00,90.869,90.893,90.858,90.887,196500003.0
2006-12-08 01:33:00,90.852,90.887,90.84,90.887,177599999.0
2006-12-08 01:34:00,90.833,90.879,90.833,90.874,205700003.0
2006-12-08 01:35:00,90.88,90.902,90.863,90.883,249300000.0
2006-12-08 01:36:00,90.862,90.885,90.84,90.85,191899999.0
2006-12-08 01:37:00,90.853,90.913,90.841,90.896,92999998.0
2006-12-08 01:38:00,90.864,90.89,90.841,90.89,162699999.0
2006-12-08 01:39:00,90.898,90.898,90.838,90.838,119100000.0
2006-12-08 01:40:00,90.861,90.911,90.834,90.844,278900002.0
2006-12-08 01:41:00,90.848,90.89,90.836,90.887,187900003.0
2006-12-08 01:42:00,90.903,90.908,90.886,90.886,144100001.0
2006-12-08 01:43:00,90.867,90.888,90.859,90.884,132899997.0
2006-12-08 01:44:00,90.879,90.887,90.833,90.833,229199999.0
2006-12-08 01:45:00,90.833,90.875,90.82,90.827,164100000.0
2006-12-08 01:46:00,90.865,90.883,90.846,90.862,245300001.0
2006-12-08 01:47:00,90.878,90.878,90.826,90.831,156299999.0
2006-12-08 01:48:00,90.842,90.866,90.817,90.86,196899998.0
2006-12-08 01:49:00,90.814,90.85,90.809,90.85,181999998.0
2006-12-08 01:50:00,90.885,90.934,90.883,90.912,111900000.0
2006-12-08 01:51:00,90.911,90.913,90.884,90.892,176699999.0
2006-12-08 01:52:00,90.898,90.898,90.862,90.866,211199998.0
2006-12-08 01:53:00,90.866,90.89,90.861,90.871,233099998.0
2006-12-08 01:54:00,90.829,90.851,90.809,90.837,175399995.0
2006-12-08 01:55:00,90.807,90.827,90.8,90.827,45200000.0
2006-12-08 01:56:00,90.813,90.838,90.773,90.78,154900002.0
2006-12-08 01:57:00,90.826,90.83,90.804,90.81,186700001.0
2006-12-08 01:58:00,90.796,90.815,90.781,90.794,65799999.0
2006-12-08 01:59:00,90.778,90.794,90.741,90.745,179199998.0
2006-12-08 02:00:00,90.77,90.785,90.748,90.773,270400002.0
2006-12-08 02:01:00,90.77,90.77,90.727,90.75,194100000.0
2006-12-08 02:02:00,90.783,90.793,90.755,90.755,145400001.0
2006-12-08 02:03:00,90.758,90.79,90.756,90.788,223800000.0
2006-12-08 02:04:00,90.79,90.799,90.765,90.783,216099996.0
2006-12-08 02:05:00,90.756,90.794,90.743,90.788,194199997.0
2006-12-08 02:06:00,90.771,90.771,90.729,90.729,96400000.0
2006-12-08 02:07:00,90.739,90.754,90.727,90.739,215200000.0
2006-12-08 02:08:00,90.749,90.754,90.722,90.727,192200001.0
2006-12-08 02:09:00,90.762,90.762,90.705,90.717,180400001.0
2006-12-08 02:10:00,90.718,90.749,90.706,90.718,102900000.0
2006-12-08 02:11:00,90.749,90.772,90.739,90.751,327699999.0
2006-12-08 02:12:00,90.748,90.757,90.714,90.739,253799999.0
2006-12-08 02:13:00,90.726,90.765,90.721,90.732,195300000.0
2006-12-08 02:14:00,90.744,90.769,90.727,90.731,187700001.0
2006-12-08 02:15:00,90.763,90.778,90.72,90.762,294300002.0
2006-12-08 02:16:00,90.737,90.776,90.737,90.773,232199999.0
2006-12-08 02:17:00,90.74,90.762,90.71,90.746,171300003.0
2006-12-08 02:18:00,90.758,90.78,90.732,90.757,210200000.0
2006-12-08 02:19:00,90.705,90.764,90.705,90.755,259400000.0
2006-12-08 02:20:00,90.782,90.795,90.727,90.735,288400001.0
2006-12-08 02:21:00,90.781,90.781,90.726,90.732,255099999.0
2006-12-08 02:22:00,90.784,90.792,90.769,90.775,125300002.0
2006-12-08 02:23:00,90.802,90.804,90.783,90.783,224500002.0
2006-12-08 02:24:00,90.795,90.808,90.774,90.774,160800001.0
2006-12-08 02:25:00,90.758,90.801,90.758,90.795,130000000.0
2006-12-08 02:26:00,90.798,90.8,90.768,90.788,202600000.0
2006-12-08 02:27:00,90.775,90.801,90.762,90.794,247700002.0
2006-12-08 02:28:00,90.79,90.79,90.747,90.765,260600000.0
2006-12-08 02:29:00,90.791,90.8,90.755,90.764,145699998.0
2006-12-08 02:30:00,90.818,90.821,90.791,90.8,195399997.0
2006-12-08 02:31:00,90.775,90.813,90.775,90.79,151600001.0
2006-12-08 02:32:00,90.767,90.812,90.761,90.773,223900004.0
2006-12-08 02:33:00,90.768,90.81,90.755,90.777,243599997.0
2006-12-08 02:34:00,90.747,90.815,90.746,90.815,116400000.0
2006-12-08 02:35:00,90.8,90.831,90.794,90.81,135300000.0
2006-12-08 02:36:00,90.823,90.826,90.797,90.804,162799999.0
2006-12-08 02:37:00,90.818,90.854,90.818,90.846,236800001.0
2006-12-08 02:38:00,90.845,90.845,90.783,90.806,277399998.0
2006-12-08 02:39:00,90.834,90.845,90.802,90.802,295300002.0
2006-12-08 02:40:00,90.831,90.831,90.797,90.804,159199998.0
2006-12-08 02:41:00,90.823,90.827,90.791,90.805,114399998.0
2006-12-08 02:42:00,90.802,90.818,90.722,90.73,148600003.0
2006-12-08 02:43:00,90.779,90.827,90.75,90.789,259599996.0
2006-12-08 02:44:00,90.808,90.818,90.787,90.787,199300001.0
2006-12-08 02:45:00,90.768,90.789,90.734,90.787,249300004.0
2006-12-08 02:46:00,90.802,90.802,90.754,90.759,123600000.0
2006-12-08 02:47:00,90.737,90.792,90.737,90.747,293699998.0
2006-12-08 02:48:00,90.789,90.796,90.755,90.771,208900004.0
2006-12-08 02:49:00,90.773,90.803,90.747,90.757,158399999.0
2006-12-08 02:50:00,90.734,90.777,90.72,90.777,177300004.0
2006-12-08 02:51:00,90.751,90.773,90.739,90.762,169899999.0
2006-12-08 02:52:00,90.715,90.766,90.715,90.757,282300002.0
2006-12-08 02:53:00,90.761,90.78,90.723,90.749,179900000.0
2006-12-08 02:54:00,90.743,90.763,90.723,90.73,168499999.0
2006-12-08 02:55:00,90.757,90.757,90.696,90.696,138300001.0
2006-12-08 02:56:00,90.733,90.76,90.716,90.75,298500001.0
2006-12-08 02:57:00,90.765,90.765,90.714,90.752,273899995.0
2006-12-08 02:58:00,90.73,90.754,90.698,90.73,159200000.0
2006-12-08 02:59:00,90.697,90.758,90.697,90.758,85600000.0
2006-12-08 03:00:00,90.735,90.74,90.702,90.724,174300001.0
2006-12-08 03:01:00,90.743,90.749,90.724,90.728,164999999.0
2006-12-08 03:02:00,90.727,90.73,90.698,90.708,143499998.0
2006-12-08 03:03:00,90.753,90.753,90.709,90.733,298399994.0
2006-12-08 03:04:00,90.7,90.763,90.7,90.741,140199996.0
2006-12-08 03:05:00,90.715,90.748,90.694,90.748,294700000.0
2006-12-08 03:06:00,90.72,90.742,90.71,90.724,194700002.0
2006-12-08 03:07:00,90.735,90.759,90.722,90.75,144899998.0
2006-12-08 03:08:00,90.713,90.746,90.699,90.708,208699999.0
2006-12-08 03:09:00,90.738,90.749,90.715,90.715,258399999.0
2006-12-08 03:10:00,90.75,90.771,90.74,90.764,320500000.0
2006-12-08 03:11:00,90.727,90.77,90.715,90.751,118700002.0
2006-12-08 03:12:00,90.773,90.776,90.727,90.748,238500001.0
2006-12-08 03:13:00,90.768,90.803,90.768,90.803,124100001.0
2006-12-08 03:14:00,90.787,90.801,90.735,90.784,147599997.0
2006-12-08 03:15:00,90.778,90.778,90.738,90.753,168800001.0
2006-12-08 03:16:00,90.767,90.805,90.766,90.805,138799999.0
2006-12-08 03:17:00,90.782,90.8,90.763,90.768,150099998.0
2006-12-08 03:18:00,90.765,90.807,90.759,90.807,202200002.0
2006-12-08 03:19:00,90.762,90.8,90.752,90.766,171899999.0
2006-12-08 03:20:00,90.792,90.792,90.71,90.71,294400002.0
2006-12-08 03:21:00,90.78,90.78,90.746,90.746,105400000.0
2006-12-08 03:22:00,90.77,90.788,90.744,90.756,225599997.0
2006-12-08 03:23:00,90.779,90.796,90.762,90.775,177099999.0
2006-12-08 03:24:00,90.752,90.772,90.733,90.748,169000000.0
2006-12-08 03:25:00,90.728,90.75,90.719,90.733,306599997.0
2006-12-08 03:26:00,90.733,90.743,90.715,90.716,185600000.0
2006-12-08 03:27:00,90.737,90.737,90.697,90.711,157500004.0
2006-12-08 03:28:00,90.749,90.759,90.723,90.723,169699998.0
2006-12-08 03:29:00,90.734,90.749,90.712,90.723,186799998.0
2006-12-08 03:30:00,90.75,90.758,90.729,90.738,209100002.0
2006-12-08 03:31:00,90.703,90.753,90.689,90.738,113699999.0
2006-12-08 03:32:00,90.717,90.736,90.692,90.732,266000000.0
2006-12-08 03:33:00,90.716,90.752,90.716,90.735,196800002.0
2006-12-08 03:34:00,90.743,90.743,90.687,90.714,121299999.0
2006-12-08 03:35:00,90.709,90.735,90.691,90.725,220999999.0
2006-12-08 03:36:00,90.699,90.72,90.692,90.708,197200001.0
2006-12-08 03:37:00,90.724,90.744,90.7,90.744,211000000.0
2006-12-08 03:38:00,90.711,90.737,90.708,90.737,150100000.0
2006-12-08 03:39:00,90.704,90.748,90.7,90.748,140699999.0
2006-12-08 03:40:00,90.743,90.749,90.708,90.731,317300004.0
2006-12-08 03:41:00,90.748,90.758,90.731,90.738,226700001.0
2006-12-08 03:42:00,90.715,90.738,90.694,90.715,87099999.0
2006-12-08 03:43:00,90.734,90.755,90.707,90.707,194300003.0
2006-12-08 03:44:00,90.775,90.775,90.716,90.737,234800003.0
2006-12-08 03:45:00,90.777,90.78,90.733,90.743,160600001.0
2006-12-08 03:46:00,90.755,90.775,90.736,90.76,176299999.0
2006-12-08 03:47:00,90.767,90.777,90.744,90.763,219600001.0
2006-12-08 03:48:00,90.761,90.764,90.711,90.711,277899994.0
2006-12-08 03:49:00,90.743,90.761,90.721,90.746,121699999.0
2006-12-08 03:50:00,90.77,90.773,90.718,90.747,190300001.0
2006-12-08 03:51:00,90.741,90.765,90.72,90.757,117099998.0
2006-12-08 03:52:00,90.746,90.746,90.71,90.737,73300000.0
2006-12-08 03:53:00,90.724,90.768,90.724,90.735,126900000.0
2006-12-08 03:54:00,90.732,90.754,90.722,90.722,141899998.0
2006-12-08 03:55:00,90.721,90.752,90.711,90.73,159799996.0
2006-12-08 03:56:00,90.716,90.749,90.715,90.737,200200003.0
2006-12-08 03:57:00,90.73,90.735,90.699,90.718,162900003.0
2006-12-08 03:58:00,90.691,90.72,90.686,90.693,133099999.0
2006-12-08 03:59:00,90.721,90.721,90.665,90.685,200500001.0
2006-12-08 04:00:00,90.72,90.738,90.684,90.73,246400000.0
2006-12-08 04:01:00,90.706,90.756,90.695,90.756,126799999.0
2006-12-08 04:02:00,90.746,90.746,90.718,90.718,174300002.0
2006-12-08 04:03:00,90.728,90.748,90.709,90.74,197699998.0
2006-12-08 04:04:00,90.723,90.76,90.705,90.742,259699999.0
2006-12-08 04:05:00,90.736,90.754,90.732,90.747,175500002.0
2006-12-08 04:06:00,90.706,90.756,90.683,90.727,184700002.0
2006-12-08 04:07:00,90.774,90.795,90.724,90.795,252599999.0
2006-12-08 04:08:00,90.785,90.823,90.785,90.823,210100002.0
2006-12-08 04:09:00,90.793,90.836,90.785,90.815,126900000.0
2006-12-08 04:10:00,90.795,90.844,90.785,90.826,278099998.0
2006-12-08 04:11:00,90.839,90.847,90.819,90.833,213300000.0
2006-12-08 04:12:00,90.833,90.839,90.803,90.803,115299999.0
2006-12-08 04:13:00,90.831,90.847,90.783,90.824,373200001.0
2006-12-08 04:14:00,90.86,90.864,90.848,90.849,131099998.0
2006-12-08 04:15:00,90.848,90.878,90.835,90.851,239100001.0
2006-12-08 04:16:00,90.86,90.874,90.829,90.843,205900000.0
2006-12-08 04:17:00,90.835,90.858,90.813,90.837,214999998.0
2006-12-08 04:18:00,90.827,90.856,90.787,90.795,193499996.0
2006-12-08 04:19:00,90.862,90.874,90.807,90.807,201799999.0
2006-12-08 04:20:00,90.844,90.855,90.812,90.831,170400000.0
2006-12-08 04:21:00,90.84,90.88,90.831,90.847,156900000.0
2006-12-08 04:22:00,90.856,90.876,90.844,90.847,144899999.0
2006-12-08 04:23:00,90.852,90.878,90.843,90.855,146100002.0
2006-12-08 04:24:00,90.835,90.883,90.835,90.883,216300003.0
2006-12-08 04:25:00,90.867,90.884,90.828,90.87,166200003.0
2006-12-08 04:26:00,90.858,90.879,90.852,90.856,130900000.0
2006-12-08 04:27:00,90.848,90.864,90.823,90.833,227800000.0
2006-12-08 04:28:00,90.853,90.878,90.84,90.869,184699997.0
2006-12-08 04:29:00,90.881,90.892,90.86,90.86,195600003.0
2006-12-08 04:30:00,90.897,90.897,90.846,90.861,329000000.0
2006-12-08 04:31:00,90.887,90.89,90.86,90.869,227799999.0
2006-12-08 04:32:00,90.876,90.876,90.829,90.861,159499999.0
2006-12-08 04:33:00,90.836,90.879,90.836,90.871,216300001.0
2006-12-08 04:34:00,90.839,90.873,90.837,90.838,191700002.0
2006-12-08 04:35:00,90.853,90.876,90.843,90.864,162800000.0
2006-12-08 04:36:00,90.844,90.874,90.811,90.852,243600002.0
2006-12-08 04:37:00,90.81,90.876,90.81,90.876,183099997.0
2006-12-08 04:38:00,90.879,90.879,90.853,90.855,206699998.0
2006-12-08 04:39:00,90.851,90.878,90.834,90.834,144200000.0
2006-12-08 04:40:00,90.868,90.898,90.868,90.89,234499997.0
2006-12-08 04:41:00,90.884,90.901,90.848,90.889,261600003.0
2006-12-08 04:42:00,90.89,90.89,90.836,90.867,152600000.0
2006-12-08 04:43:00,90.874,90.879,90.85,90.858,122299999.0
2006-12-08 04:44:00,90.879,90.902,90.829,90.848,125199999.0
2006-12-08 04:45:00,90.861,90.898,90.846,90.853,298299999.0
2006-12-08 04:46:00,90.857,90.89,90.847,90.89,82800000.0
2006-12-08 04:47:00,90.849,90.898,90.84,90.898,192099997.0
2006-12-08 04:48:00,90.883,90.887,90.848,90.848,90700000.0
2006-12-08 04:49:00,90.872,90.878,90.839,90.862,89799999.0
2006-12-08 04:50:00,90.869,90.893,90.84,90.881,198400001.0
2006-12-08 04:51:00,90.898,90.898,90.864,90.867,239400003.0
2006-12-08 04:52:00,90.887,90.902,90.866,90.895,261499998.0
2006-12-08 04:53:00,90.9,90.911,90.877,90.891,279600002.0
2006-12-08 04:54:00,90.887,90.915,90.849,90.899,249200001.0
2006-12-08 04:55:00,90.907,90.922,90.864,90.864,176899999.0
2006-12-08 04:56:00,90.901,90.913,90.873,90.898,154800000.0
2006-12-08 04:57:00,90.905,90.942,90.9,90.942,124200001.0
2006-12-08 04:58:00,90.911,90.939,90.885,90.911,120499999.0
2006-12-08 04:59:00,90.922,90.942,90.884,90.891,265200001.0
2006-12-08 05:00:00,90.906,90.943,90.891,90.943,174100000.0
2006-12-08 05:01:00,90.904,90.929,90.876,90.89,201400000.0
2006-12-08 05:02:00,90.953,90.963,90.942,90.947,164200000.0
2006-12-08 05:03:00,90.955,90.993,90.955,90.993,116799999.0
2006-12-08 05:04:00,90.968,90.989,90.967,90.967,195000001.0
2006-12-08 05:05:00,90.91,90.966,90.91,90.942,176300000.0
2006-12-08 05:06:00,90.937,90.956,90.91,90.925,172299999.0
2006-12-08 05:07:00,90.964,90.964,90.889,90.889,150900000.0
2006-12-08 05:08:00,90.926,90.948,90.922,90.948,215599998.0
2006-12-08 05:09:00,90.953,90.972,90.906,90.918,309399996.0
2006-12-08 05:10:00,90.955,90.957,90.904,90.904,177799996.0
2006-12-08 05:11:00,90.945,90.945,90.866,90.866,327999996.0
2006-12-08 05:12:00,90.942,90.979,90.921,90.955,165100001.0
2006-12-08 05:13:00,90.937,90.961,90.923,90.937,121799999.0
2006-12-08 05:14:00,90.959,90.997,90.947,90.965,246899997.0
2006-12-08 05:15:00,90.957,90.997,90.93,90.98,279400004.0
2006-12-08 05:16:00,90.983,91.012,90.968,91.01,303600002.0
2006-12-08 05:17:00,91.002,91.014,90.983,91.004,285500000.0
2006-12-08 05:18:00,91.007,91.019,90.99,90.99,205400000.0
2006-12-08 05:19:00,91.017,91.039,91.009,91.009,115500002.0
2006-12-08 05:20:00,90.998,91.027,90.981,91.0,185800002.0
2006-12-08 05:21:00,91.025,91.034,90.999,91.016,168199999.0
2006-12-08 05:22:00,91.034,91.039,91.012,91.012,231000000.0
2006-12-08 05:23:00,91.009,91.033,90.992,91.01,205700003.0
2006-12-08 05:24:00,91.018,91.018,90.996,90.996,161300003.0
2006-12-08 05:25:00,91.004,91.007,90.95,90.959,244699997.0
2006-12-08 05:26:00,90.991,91.008,90.947,90.952,185299998.0
2006-12-08 05:27:00,90.976,90.994,90.952,90.97,170099999.0
2006-12-08 05:28:00,90.989,91.005,90.96,90.997,132300000.0
2006-12-08 05:29:00,90.992,90.992,90.927,90.93,316700000.0
2006-12-08 05:30:00,90.994,90.999,90.954,90.971,186899998.0
2006-12-08 05:31:00,90.952,90.989,90.941,90.976,255500003.0
2006-12-08 05:32:00,90.974,90.991,90.956,90.97,144700003.0
2006-12-08 05:33:00,90.947,90.994,90.939,90.988,264100002.0
2006-12-08 05:34:00,90.978,90.995,90.964,90.995,128299999.0
2006-12-08 05:35:00,90.963,90.99,90.931,90.99,157500001.0
2006-12-08 05:36:00,90.965,91.006,90.957,90.972,206399996.0
2006-12-08 05:37:00,90.999,91.008,90.947,90.969,156600003.0
2006-12-08 05:38:00,90.997,91.006,90.948,90.99,322200004.0
2006-12-08 05:39:00,90.997,90.997,90.959,90.972,108600002.0
2006-12-08 05:40:00,91.0,91.02,90.99,91.016,215599997.0
2006-12-08 05:41:00,90.977,91.007,90.962,90.985,308399997.0
2006-12-08 05:42:00,91.019,91.019,90.926,90.926,162799998.0
2006-12-08 05:43:00,90.959,90.993,90.939,90.939,168699997.0
2006-12-08 05:44:00,91.0,91.005,90.958,90.978,127800000.0
2006-12-08 05:45:00,90.99,91.015,90.988,91.015,149499998.0
2006-12-08 05:46:00,90.988,91.015,90.966,91.001,133199999.0
2006-12-08 05:47:00,90.934,90.983,90.927,90.96,146800001.0
2006-12-08 05:48:00,90.961,90.996,90.94,90.996,190899999.0
2006-12-08 05:49:00,91.001,91.011,90.94,90.94,232000000.0
2006-12-08 05:50:00,91.002,91.018,90.973,90.981,211700001.0
2006-12-08 05:51:00,90.934,90.993,90.914,90.97,119499999.0
2006-12-08 05:52:00,91.0,91.0,90.957,90.969,154000001.0
2006-12-08 05:53:00,90.953,90.975,90.929,90.959,190900000.0
2006-12-08 05:54:00,90.936,90.958,90.914,90.922,192700002.0
2006-12-08 05:55:00,90.96,90.979,90.947,90.967,174500003.0
2006-12-08 05:56:00,90.96,90.979,90.947,90.976,173600000.0
2006-12-08 05:57:00,90.981,90.992,90.958,90.982,177900001.0
2006-12-08 05:58:00,90.977,90.979,90.939,90.947,138399999.0
2006-12-08 05:59:00,90.967,90.967,90.921,90.924,204799999.0
2006-12-08 06:00:00,90.965,90.975,90.91,90.91,174200001.0
2006-12-08 06:01:00,90.975,90.975,90.932,90.943,187799999.0
2006-12-08 06:02:00,90.969,90.969,90.927,90.94,201600000.0
2006-12-08 06:03:00,90.962,90.972,90.916,90.919,266000000.0
2006-12-08 06:04:00,90.956,90.958,90.917,90.929,139500000.0
2006-12-08 06:05:00,90.953,90.96,90.924,90.943,162999999.0
2006-12-08 06:06:00,90.93,90.962,90.924,90.948,207500003.0
2006-12-08 06:07:00,90.938,90.943,90.912,90.921,131799999.0
2006-12-08 06:08:00,90.935,90.963,90.921,90.941,146599997.0
2006-12-08 06:09:00,90.927,90.955,90.921,90.95,213500001.0
2006-12-08 06:10:00,90.941,90.969,90.915,90.965,193799996.0
2006-12-08 06:11:00,90.948,90.96,90.919,90.937,172399999.0
2006-12-08 06:12:00,90.905,90.965,90.903,90.962,192400000.0
2006-12-08 06:13:00,90.958,90.961,90.925,90.938,248599997.0
2006-12-08 06:14:00,90.934,90.954,90.92,90.92,184699998.0
2006-12-08 06:15:00,90.933,90.941,90.904,90.907,202399999.0
2006-12-08 06:16:00,90.913,90.974,90.909,90.917,201400000.0
2006-12-08 06:17:00,90.893,90.957,90.878,90.931,110499998.0
2006-12-08 06:18:00,90.941,90.959,90.898,90.935,240200002.0
2006-12-08 06:19:00,90.941,90.963,90.867,90.874,162399998.0
2006-12-08 06:20:00,90.948,90.954,90.91,90.919,195899995.0
2006-12-08 06:21:00,90.886,90.951,90.886,90.951,150900000.0
2006-12-08 06:22:00,90.904,90.939,90.889,90.899,322799993.0
2006-12-08 06:23:00,90.872,90.928,90.871,90.928,129600000.0
2006-12-08 06:24:00,90.926,90.932,90.879,90.882,261000000.0
2006-12-08 06:25:00,90.926,90.938,90.911,90.92,280599998.0
2006-12-08 06:26:00,90.884,90.912,90.878,90.895,204099997.0
2006-12-08 06:27:00,90.937,90.942,90.897,90.908,121100002.0
2006-12-08 06:28:00,90.903,90.918,90.886,90.917,88000000.0
2006-12-08 06:29:00,90.93,90.941,90.904,90.937,151500000.0
2006-12-08 06:30:00,90.896,90.935,90.886,90.935,214099999.0
2006-12-08 06:31:00,90.912,90.946,90.905,90.945,165200000.0
2006-12-08 06:32:00,90.928,90.952,90.926,90.942,263100001.0
2006-12-08 06:33:00,90.935,90.935,90.904,90.911,211299999.0
2006-12-08 06:34:00,90.88,90.934,90.874,90.912,156100001.0
2006-12-08 06:35:00,90.897,90.929,90.887,90.929,153799999.0
2006-12-08 06:36:00,90.858,90.923,90.858,90.923,69100000.0
2006-12-08 06:37:00,90.91,90.927,90.91,90.925,164799998.0
2006-12-08 06:38:00,90.926,90.939,90.908,90.92,289499997.0
2006-12-08 06:39:00,90.907,90.929,90.892,90.927,168700000.0
2006-12-08 06:40:00,90.925,90.925,90.869,90.869,207900001.0
2006-12-08 06:41:00,90.878,90.894,90.851,90.863,241200000.0
2006-12-08 06:42:00,90.837,90.863,90.826,90.863,304200002.0
2006-12-08 06:43:00,90.866,90.88,90.84,90.858,212399999.0
2006-12-08 06:44:00,90.863,90.883,90.83,90.863,121200000.0
2006-12-08 06:45:00,90.857,90.857,90.82,90.84,120199999.0
2006-12-08 06:46:00,90.833,90.881,90.82,90.853,157399998.0
2006-12-08 06:47:00,90.865,90.896,90.836,90.84,201199998.0
2006-12-08 06:48:00,90.871,90.903,90.871,90.893,181900002.0
2006-12-08 06:49:00,90.867,90.891,90.836,90.85,185199997.0
2006-12-08 06:50:00,90.847,90.894,90.835,90.872,142800002.0
2006-12-08 06:51:00,90.89,90.906,90.837,90.837,152800001.0
2006-12-08 06:52:00,90.857,90.894,90.824,90.872,199000000.0
2006-12-08 06:53:00,90.901,90.905,90.861,90.865,227300001.0
2006-12-08 06:54:00,90.857,90.886,90.841,90.886,241199999.0
2006-12-08 06:55:00,90.871,90.895,90.854,90.872,145000000.0
2006-12-08 06:56:00,90.866,90.896,90.859,90.883,149600003.0
2006-12-08 06:57:00,90.863,90.882,90.847,90.868,146299999.0
2006-12-08 06:58:00,90.867,90.871,90.841,90.871,220700002.0
2006-12-08 06:59:00,90.884,90.888,90.84,90.857,140299998.0
2006-12-08 07:00:00,90.9,90.933,90.894,90.914,182199996.0
2006-12-08 07:01:00,90.912,90.919,90.895,90.9,175999997.0
2006-12-08 07:02:00,90.928,90.965,90.917,90.951,264200000.0
2006-12-08 07:03:00,90.945,90.98,90.923,90.935,222700003.0
2006-12-08 07:04:00,90.925,90.952,90.879,90.895,190500000.0
2006-12-08 07:05:00,90.901,90.931,90.897,90.91,252499998.0
2006-12-08 07:06:00,90.883,90.901,90.879,90.896,114299999.0
2006-12-08 07:07:00,90.882,90.919,90.83,90.893,186000001.0
2006-12-08 07:08:00,90.945,90.95,90.887,90.911,192599997.0
2006-12-08 07:09:00,90.894,90.939,90.894,90.931,163700001.0
2006-12-08 07:10:00,90.914,90.944,90.905,90.933,193500002.0
2006-12-08 07:11:00,90.937,90.943,90.907,90.907,128300000.0
2006-12-08 07:12:00,90.906,90.913,90.88,90.898,211100000.0
2006-12-08 07:13:00,90.848,90.907,90.847,90.904,175000001.0
2006-12-08 07:14:00,90.858,90.895,90.843,90.873,148299999.0
2006-12-08 07:15:00,90.858,90.915,90.836,90.888,147499998.0
2006-12-08 07:16:00,90.888,90.913,90.86,90.878,281800003.0
2006-12-08 07:17:00,90.875,90.875,90.825,90.833,150100001.0
2006-12-08 07:18:00,90.871,90.884,90.847,90.859,199499998.0
2006-12-08 07:19:00,90.866,90.895,90.846,90.895,262399998.0
2006-12-08 07:20:00,90.853,90.884,90.834,90.86,214400000.0
2006-12-08 07:21:00,90.859,90.882,90.846,90.846,187900000.0
2006-12-08 07:22:00,90.844,90.867,90.82,90.835,319899997.0
2006-12-08 07:23:00,90.844,90.871,90.833,90.853,208199995.0
2006-12-08 07:24:00,90.831,90.86,90.799,90.815,144399997.0
2006-12-08 07:25:00,90.797,90.834,90.785,90.834,251200003.0
2006-12-08 07:26:00,90.831,90.852,90.817,90.844,284200000.0
2006-12-08 07:27:00,90.79,90.845,90.778,90.823,131500001.0
2006-12-08 07:28:00,90.846,90.846,90.8,90.8,165600000.0
2006-12-08 07:29:00,90.847,90.877,90.841,90.865,201199999.0
2006-12-08 07:30:00,90.834,90.855,90.831,90.852,140999997.0
2006-12-08 07:31:00,90.835,90.86,90.821,90.853,138900001.0
2006-12-08 07:32:00,90.833,90.858,90.821,90.847,174699997.0
2006-12-08 07:33:00,90.849,90.865,90.829,90.844,216200004.0
2006-12-08 07:34:00,90.834,90.855,90.803,90.819,191400001.0
2006-12-08 07:35:00,90.828,90.849,90.82,90.826,264300004.0
2006-12-08 07:36:00,90.813,90.828,90.77,90.782,222000000.0
2006-12-08 07:37:00,90.817,90.843,90.809,90.843,121100000.0
2006-12-08 07:38:00,90.783,90.839,90.783,90.839,162500000.0
2006-12-08 07:39:00,90.843,90.846,90.808,90.828,206700001.0
2006-12-08 07:40:00,90.821,90.855,90.82,90.855,191499998.0
2006-12-08 07:41:00,90.825,90.828,90.794,90.807,210900000.0
2006-12-08 07:42:00,90.833,90.841,90.805,90.805,272600004.0
2006-12-08 07:43:00,90.806,90.822,90.79,90.821,220700001.0
2006-12-08 07:44:00,90.801,90.837,90.793,90.837,109800001.0
2006-12-08 07:45:00,90.816,90.841,90.785,90.798,110899999.0
2006-12-08 07:46:00,90.789,90.833,90.789,90.817,123599999.0
2006-12-08 07:47:00,90.785,90.823,90.762,90.806,149800002.0
2006-12-08 07:48:00,90.822,90.83,90.799,90.809,337000001.0
2006-12-08 07:49:00,90.861,90.861,90.83,90.837,284399997.0
2006-12-08 07:50:00,90.82,90.849,90.79,90.825,225500000.0
2006-12-08 07:51:00,90.843,90.85,90.807,90.822,137800000.0
2006-12-08 07:52:00,90.813,90.854,90.787,90.854,197899999.0
2006-12-08 07:53:00,90.849,90.857,90.813,90.846,205799999.0
2006-12-08 07:54:00,90.828,90.836,90.797,90.831,188600001.0
2006-12-08 07:55:00,90.802,90.832,90.802,90.822,179400000.0
2006-12-08 07:56:00,90.808,90.825,90.776,90.802,135000000.0
2006-12-08 07:57:00,90.81,90.83,90.81,90.83,159900000.0
2006-12-08 07:58:00,90.827,90.833,90.767,90.815,173200002.0
2006-12-08 07:59:00,90.796,90.81,90.771,90.81,282099993.0
2006-12-08 08:00:00,90.807,90.828,90.79,90.828,108300001.0
2006-12-08 08:01:00,90.84,90.843,90.819,90.826,187800001.0
2006-12-08 08:02:00,90.791,90.846,90.783,90.846,240399997.0
2006-12-08 08:03:00,90.834,90.851,90.825,90.845,279200002.0
2006-12-08 08:04:00,90.82,90.847,90.804,90.845,279500004.0
2006-12-08 08:05:00,90.838,90.838,90.788,90.808,328699999.0
2006-12-08 08:06:00,90.835,90.86,90.827,90.839,180900000.0
2006-12-08 08:07:00,90.848,90.848,90.779,90.791,282400003.0
2006-12-08 08:08:00,90.85,90.85,90.83,90.833,130800002.0
2006-12-08 08:09:00,90.829,90.864,90.828,90.842,101900000.0
2006-12-08 08:10:00,90.837,90.844,90.809,90.83,114099999.0
2006-12-08 08:11:00,90.788,90.846,90.77,90.823,121500001.0
2006-12-08 08:12:00,90.834,90.86,90.816,90.846,258199998.0
2006-12-08 08:13:00,90.865,90.884,90.854,90.868,138300000.0
2006-12-08 08:14:00,90.839,90.879,90.833,90.846,234699999.0
2006-12-08 08:15:00,90.892,90.908,90.872,90.895,159200001.0
2006-12-08 08:16:00,90.903,90.908,90.849,90.865,183799999.0
2006-12-08 08:17:00,90.89,90.892,90.871,90.875,187499997.0
2006-12-08 08:18:00,90.865,90.889,90.845,90.869,114799998.0
2006-12-08 08:19:00,90.864,90.892,90.836,90.86,197999997.0
2006-12-08 08:20:00,90.832,90.875,90.818,90.875,154799999.0
2006-12-08 08:21:00,90.892,90.913,90.837,90.861,242899999.0
2006-12-08 08:22:00,90.862,90.862,90.815,90.824,74700000.0
2006-12-08 08:23:00,90.863,90.875,90.846,90.855,138600001.0
2006-12-08 08:24:00,90.824,90.868,90.805,90.853,147200000.0
2006-12-08 08:25:00,90.834,90.886,90.834,90.875,141200002.0
2006-12-08 08:26:00,90.848,90.882,90.812,90.812,199299999.0
2006-12-08 08:27:00,90.863,90.884,90.855,90.877,262199999.0
2006-12-08 08:28:00,90.844,90.886,90.842,90.879,231199999.0
2006-12-08 08:29:00,90.88,90.881,90.834,90.863,191699996.0
2006-12-08 08:30:00,90.872,90.897,90.843,90.877,178500000.0
2006-12-08 08:31:00,90.824,90.89,90.821,90.885,297099996.0
2006-12-08 08:32:00,90.863,90.887,90.851,90.879,163099998.0
2006-12-08 08:33:00,90.85,90.872,90.834,90.842,303900001.0
2006-12-08 08:34:00,90.859,90.88,90.841,90.854,248399999.0
2006-12-08 08:35:00,90.865,90.893,90.859,90.893,145900002.0
2006-12-08 08:36:00,90.888,90.895,90.862,90.87,140100000.0
2006-12-08 08:37:00,90.891,90.944,90.888,90.938,190900000.0
2006-12-08 08:38:00,90.927,90.943,90.899,90.926,252200004.0
2006-12-08 08:39:00,90.925,90.931,90.901,90.931,193000002.0
2006-12-08 08:40:00,90.933,90.935,90.906,90.907,282100002.0
2006-12-08 08:41:00,90.881,90.915,90.878,90.9,135100000.0
2006-12-08 08:42:00,90.881,90.915,90.877,90.911,216900003.0
2006-12-08 08:43:00,90.897,90.913,90.887,90.913,164100001.0
2006-12-08 08:44:00,90.916,90.934,90.891,90.929,255199999.0
2006-12-08 08:45:00,90.941,90.961,90.928,90.947,80799999.0
2006-12-08 08:46:00,90.901,90.947,90.901,90.918,223599999.0
2006-12-08 08:47:00,90.978,90.986,90.946,90.966,228999997.0
2006-12-08 08:48:00,90.997,91.003,90.973,90.973,221799997.0
2006-12-08 08:49:00,90.979,90.979,90.93,90.954,211099998.0
2006-12-08 08:50:00,90.982,90.982,90.923,90.939,150999998.0
2006-12-08 08:51:00,90.951,90.98,90.93,90.946,192400000.0
2006-12-08 08:52:00,90.941,90.978,90.935,90.969,171800001.0
2006-12-08 08:53:00,90.959,90.995,90.954,90.995,231700000.0
2006-12-08 08:54:00,90.978,90.993,90.96,90.987,142600000.0
2006-12-08 08:55:00,90.942,90.963,90.93,90.951,135099997.0
2006-12-08 08:56:00,90.928,90.951,90.902,90.937,148899998.0
2006-12-08 08:57:00,90.943,90.968,90.943,90.968,209299995.0
2006-12-08 08:58:00,90.924,90.952,90.901,90.916,180200000.0
2006-12-08 08:59:00,90.957,90.957,90.901,90.922,219900002.0
2006-12-08 09:00:00,90.927,90.954,90.904,90.93,163399998.0
2006-12-08 09:01:00,90.93,90.951,90.919,90.938,122100000.0
2006-12-08 09:02:00,90.93,90.964,90.912,90.95,251799998.0
2006-12-08 09:03:00,90.955,90.978,90.941,90.957,215399997.0
2006-12-08 09:04:00,90.939,90.969,90.934,90.958,258400002.0
2006-12-08 09:05:00,90.964,90.969,90.931,90.935,226399999.0
2006-12-08 09:06:00,90.933,90.941,90.897,90.925,179300000.0
2006-12-08 09:07:00,90.922,90.954,90.915,90.934,159200000.0
2006-12-08 09:08:00,90.953,90.972,90.905,90.917,185899998.0
2006-12-08 09:09:00,90.903,90.946,90.891,90.946,187699999.0
2006-12-08 09:10:00,90.936,90.961,90.932,90.957,190999997.0
2006-12-08 09:11:00,90.932,90.953,90.901,90.941,144399999.0
2006-12-08 09:12:00,90.92,90.941,90.892,90.907,103300002.0
2006-12-08 09:13:00,90.891,90.957,90.891,90.955,208400001.0
2006-12-08 09:14:00,90.917,90.944,90.897,90.909,160300001.0
2006-12-08 09:15:00,90.94,90.966,90.938,90.949,249599998.0
2006-12-08 09:16:00,90.914,90.932,90.907,90.93,140000001.0
2006-12-08 09:17:00,90.933,90.99,90.914,90.972,253699998.0
2006-12-08 09:18:00,90.974,91.007,90.97,91.007,144199998.0
2006-12-08 09:19:00,91.012,91.014,90.983,90.983,152300003.0
2006-12-08 09:20:00,91.0,91.015,90.973,90.992,209300000.0
2006-12-08 09:21:00,90.984,91.001,90.962,91.0,273200000.0
2006-12-08 09:22:00,91.022,91.038,91.004,91.015,124700001.0
2006-12-08 09:23:00,91.013,91.032,90.993,91.012,149199999.0
2006-12-08 09:24:00,91.036,91.04,90.997,91.011,192199998.0
2006-12-08 09:25:00,91.019,91.036,90.985,91.015,153199998.0
2006-12-08 09:26:00,91.015,91.04,90.998,91.008,249899996.0
2006-12-08 09:27:00,91.02,91.038,90.987,90.99,183700001.0
2006-12-08 09:28:00,91.018,91.04,90.985,91.023,216099998.0
2006-12-08 09:29:00,90.98,91.033,90.977,91.004,139899999.0
2006-12-08 09:30:00,90.995,91.028,90.987,91.002,138299999.0
2006-12-08 09:31:00,90.992,91.017,90.917,90.928,271699997.0
2006-12-08 09:32:00,90.99,91.003,90.976,90.99,157199997.0
2006-12-08 09:33:00,90.962,90.986,90.957,90.978,176999997.0
2006-12-08 09:34:00,90.953,90.973,90.935,90.939,231900003.0
2006-12-08 09:35:00,90.981,90.983,90.957,90.966,103900000.0
2006-12-08 09:36:00,90.972,90.996,90.969,90.99,181100001.0
2006-12-08 09:37:00,90.976,90.978,90.956,90.964,169999996.0
2006-12-08 09:38:00,90.958,90.984,90.933,90.954,213399996.0
2006-12-08 09:39:00,90.941,90.969,90.919,90.969,180199998.0
2006-12-08 09:40:00,90.973,90.985,90.951,90.953,198100003.0
2006-12-08 09:41:00,90.918,90.993,90.916,90.993,137799999.0
2006-12-08 09:42:00,90.973,91.0,90.973,91.0,188200000.0
2006-12-08 09:43:00,90.976,90.993,90.939,90.993,175400000.0
2006-12-08 09:44:00,91.008,91.044,91.005,91.02,186899997.0
2006-12-08 09:45:00,91.038,91.051,91.019,91.019,124200000.0
2006-12-08 09:46:00,91.02,91.054,91.02,91.039,311699998.0
2006-12-08 09:47:00,91.025,91.057,91.024,91.046,156500002.0
2006-12-08 09:48:00,91.052,91.052,91.009,91.009,172399999.0
2006-12-08 09:49:00,91.032,91.041,91.015,91.021,204300002.0
2006-12-08 09:50:00,91.036,91.042,91.019,91.022,260799998.0
2006-12-08 09:51:00,91.015,91.043,90.997,91.022,163499998.0
2006-12-08 09:52:00,91.012,91.03,90.994,91.002,161500003.0
2006-12-08 09:53:00,90.98,90.998,90.97,90.998,368100001.0
2006-12-08 09:54:00,90.993,91.037,90.989,91.021,224999997.0
2006-12-08 09:55:00,91.038,91.044,90.994,90.994,216399999.0
2006-12-08 09:56:00,91.015,91.043,91.015,91.043,149500001.0
2006-12-08 09:57:00,91.007,91.049,90.996,91.025,176199999.0
2006-12-08 09:58:00,91.02,91.046,90.989,91.03,232800001.0
2006-12-08 09:59:00,91.014,91.039,91.012,91.027,154200001.0
2006-12-08 10:00:00,91.021,91.035,91.005,91.023,184199997.0
2006-12-08 10:01:00,91.008,91.021,90.988,91.002,120499999.0
2006-12-08 10:02:00,90.992,91.014,90.977,90.986,222299998.0
2006-12-08 10:03:00,90.993,91.008,90.969,91.008,200100001.0
2006-12-08 10:04:00,91.02,91.03,91.003,91.013,190799999.0
2006-12-08 10:05:00,90.95,91.003,90.948,90.997,182099999.0
2006-12-08 10:06:00,91.004,91.053,91.004,91.03,187100001.0
2006-12-08 10:07:00,91.024,91.031,91.002,91.002,309899997.0
2006-12-08 10:08:00,91.011,91.011,90.967,90.967,227100003.0
2006-12-08 10:09:00,90.99,91.028,90.983,91.016,174900000.0
2006-12-08 10:10:00,91.015,91.028,90.979,91.012,220799999.0
2006-12-08 10:11:00,91.01,91.01,90.976,90.978,195200002.0
2006-12-08 10:12:00,91.009,91.009,90.973,90.973,129700001.0
2006-12-08 10:13:00,90.917,90.965,90.905,90.942,107900000.0
2006-12-08 10:14:00,90.977,90.978,90.949,90.963,155000000.0
2006-12-08 10:15:00,90.98,91.005,90.968,90.987,229999999.0
2006-12-08 10:16:00,90.971,90.983,90.939,90.952,99900000.0
2006-12-08 10:17:00,90.94,90.964,90.917,90.931,198199997.0
2006-12-08 10:18:00,90.94,90.964,90.914,90.94,161199998.0
2006-12-08 10:19:00,90.956,90.999,90.956,90.991,161200001.0
2006-12-08 10:20:00,90.986,91.001,90.982,91.001,155900001.0
2006-12-08 10:21:00,90.99,91.013,90.966,90.997,224799992.0
2006-12-08 10:22:00,90.986,91.001,90.954,90.954,265999998.0
2006-12-08 10:23:00,91.009,91.022,90.976,90.993,158499999.0
2006-12-08 10:24:00,90.986,90.99,90.951,90.96,171799999.0
2006-12-08 10:25:00,90.931,90.978,90.911,90.978,138500001.0
2006-12-08 10:26:00,90.973,90.999,90.97,90.989,205900002.0
2006-12-08 10:27:00,90.988,91.003,90.943,90.988,280999994.0
2006-12-08 10:28:00,90.984,90.984,90.937,90.941,80700001.0
2006-12-08 10:29:00,90.93,90.958,90.9,90.958,189300002.0
2006-12-08 10:30:00,90.923,90.956,90.913,90.932,236700002.0
2006-12-08 10:31:00,90.91,90.951,90.901,90.951,270700001.0
2006-12-08 10:32:00,90.968,90.982,90.932,90.945,123700001.0
2006-12-08 10:33:00,90.963,90.983,90.946,90.951,231999998.0
2006-12-08 10:34:00,90.948,90.987,90.947,90.963,205499998.0
2006-12-08 10:35:00,90.983,90.997,90.967,90.997,246100003.0
2006-12-08 10:36:00,90.989,90.989,90.934,90.934,130399999.0
2006-12-08 10:37:00,90.995,91.0,90.951,90.96,102300000.0
2006-12-08 10:38:00,90.974,90.984,90.94,90.94,175100000.0
2006-12-08 10:39:00,90.995,91.002,90.971,90.975,257400002.0
2006-12-08 10:40:00,91.0,91.014,90.988,90.994,137799999.0
2006-12-08 10:41:00,91.004,91.004,90.945,90.945,265699998.0
2006-12-08 10:42:00,90.995,91.027,90.995,91.015,252499999.0
2006-12-08 10:43:00,90.972,91.006,90.957,91.005,181399999.0
2006-12-08 10:44:00,90.973,90.997,90.944,90.972,264299996.0
2006-12-08 10:45:00,90.968,90.989,90.92,90.925,172300001.0
2006-12-08 10:46:00,90.956,91.0,90.95,90.974,169200000.0
2006-12-08 10:47:00,90.966,90.973,90.924,90.945,259199997.0
2006-12-08 10:48:00,90.982,90.991,90.954,90.969,243600002.0
2006-12-08 10:49:00,90.937,90.981,90.931,90.981,223799997.0
2006-12-08 10:50:00,91.002,91.003,90.947,90.947,106299999.0
2006-12-08 10:51:00,90.981,90.981,90.922,90.954,248400002.0
2006-12-08 10:52:00,90.964,90.977,90.943,90.946,223000001.0
2006-12-08 10:53:00,90.957,90.973,90.951,90.973,173499998.0
2006-12-08 10:54:00,90.983,90.984,90.956,90.965,133100003.0
2006-12-08 10:55:00,90.982,90.997,90.953,90.997,275100000.0
2006-12-08 10:56:00,90.965,91.019,90.936,90.998,153100000.0
2006-12-08 10:57:00,91.025,91.03,90.964,90.964,240600000.0
2006-12-08 10:58:00,90.994,91.017,90.967,91.003,180400001.0
2006-12-08 10:59:00,91.016,91.029,91.002,91.014,208200001.0
2006-12-08 11:00:00,91.026,91.026,90.961,90.961,192800002.0
2006-12-08 11:01:00,90.988,91.001,90.976,90.989,240399997.0
2006-12-08 11:02:00,90.941,91.0,90.94,91.0,130200000.0
2006-12-08 11:03:00,90.976,91.017,90.974,91.017,240399999.0
2006-12-08 11:04:00,90.963,91.012,90.961,90.996,220700000.0
2006-12-08 11:05:00,90.992,90.992,90.938,90.938,212700000.0
2006-12-08 11:06:00,90.992,91.008,90.97,91.008,150099998.0
2006-12-08 11:07:00,90.998,90.998,90.967,90.968,418200002.0
2006-12-08 11:08:00,90.96,90.967,90.928,90.967,159600002.0
2006-12-08 11:09:00,90.941,90.978,90.93,90.978,190700000.0
2006-12-08 11:10:00,90.969,90.995,90.963,90.989,186900001.0
2006-12-08 11:11:00,90.958,90.978,90.927,90.935,61200000.0
2006-12-08 11:12:00,90.965,90.975,90.931,90.931,211800001.0
2006-12-08 11:13:00,90.982,91.001,90.963,90.99,305299998.0
2006-12-08 11:14:00,90.975,90.975,90.923,90.923,175200000.0
2006-12-08 11:15:00,90.953,90.979,90.926,90.948,150099999.0
2006-12-08 11:16:00,90.911,90.986,90.91,90.96,192700000.0
2006-12-08 11:17:00,90.984,90.984,90.937,90.948,122699999.0
2006-12-08 11:18:00,90.967,90.979,90.915,90.934,232099999.0
2006-12-08 11:19:00,90.965,90.971,90.946,90.946,131199999.0
2006-12-08 11:20:00,90.962,90.966,90.938,90.946,152899998.0
2006-12-08 11:21:00,90.983,90.983,90.928,90.938,109599999.0
2006-12-08 11:22:00,90.937,90.956,90.918,90.938,206599999.0
2006-12-08 11:23:00,90.962,90.962,90.935,90.944,131799997.0
2006-12-08 11:24:00,90.953,90.962,90.929,90.929,172600001.0
2006-12-08 11:25:00,90.94,90.94,90.904,90.912,216800001.0
2006-12-08 11:26:00,90.928,90.942,90.908,90.925,133199997.0
2006-12-08 11:27:00,90.949,90.961,90.936,90.96,172800002.0
2006-12-08 11:28:00,90.907,90.965,90.906,90.925,145200000.0
2006-12-08 11:29:00,90.935,90.968,90.935,90.953,241900003.0
2006-12-08 11:30:00,90.941,90.958,90.893,90.938,187000001.0
2006-12-08 11:31:00,90.932,90.932,90.895,90.905,128999998.0
2006-12-08 11:32:00,90.902,90.945,90.884,90.925,150800001.0
2006-12-08 11:33:00,90.919,90.95,90.904,90.917,289200002.0
2006-12-08 11:34:00,90.911,90.938,90.882,90.902,125199999.0
2006-12-08 11:35:00,90.926,90.936,90.898,90.906,208100000.0
2006-12-08 11:36:00,90.949,90.949,90.896,90.929,153199998.0
2006-12-08 11:37:00,90.93,90.942,90.903,90.928,270299999.0
2006-12-08 11:38:00,90.928,90.948,90.888,90.906,346099996.0
2006-12-08 11:39:00,90.915,90.934,90.871,90.916,195899997.0
2006-12-08 11:40:00,90.875,90.941,90.849,90.917,122000001.0
2006-12-08 11:41:00,90.93,90.951,90.893,90.903,262099999.0
2006-12-08 11:42:00,90.915,90.923,90.881,90.897,194799998.0
2006-12-08 11:43:00,90.93,90.935,90.885,90.914,228299999.0
2006-12-08 11:44:00,90.922,90.93,90.886,90.9,205699998.0
2006-12-08 11:45:00,90.932,90.932,90.899,90.909,299199999.0
2006-12-08 11:46:00,90.886,90.906,90.866,90.9,302199999.0
2006-12-08 11:47:00,90.899,90.919,90.881,90.915,238700002.0
2006-12-08 11:48:00,90.879,90.918,90.871,90.914,81400000.0
2006-12-08 11:49:00,90.902,90.936,90.879,90.933,222900002.0
2006-12-08 11:50:00,90.921,90.951,90.901,90.922,207000000.0
2006-12-08 11:51:00,90.952,91.054,90.939,91.028,202900000.0
2006-12-08 11:52:00,91.032,91.062,91.021,91.056,256299999.0
2006-12-08 11:53:00,91.059,91.059,91.029,91.038,212100004.0
2006-12-08 11:54:00,91.03,91.03,90.92,90.992,166000000.0
2006-12-08 11:55:00,91.049,91.061,91.024,91.027,246899999.0
2006-12-08 11:56:00,91.012,91.038,91.001,91.011,201399999.0
2006-12-08 11:57:00,90.998,91.022,90.973,90.988,234100000.0
2006-12-08 11:58:00,90.998,91.028,90.998,91.028,103499999.0
2006-12-08 11:59:00,91.027,91.031,90.988,90.988,242400003.0
2006-12-08 12:00:00,90.976,91.025,90.976,91.0,186399998.0
2006-12-08 12:01:00,91.009,91.032,90.973,90.975,116499998.0
2006-12-08 12:02:00,91.045,91.047,91.013,91.032,254500000.0
2006-12-08 12:03:00,91.033,91.05,90.991,91.02,262000000.0
2006-12-08 12:04:00,91.042,91.115,91.042,91.115,104200000.0
2006-12-08 12:05:00,91.128,91.13,91.095,91.112,162000001.0
2006-12-08 12:06:00,91.133,91.133,91.101,91.113,83100000.0
2006-12-08 12:07:00,91.111,91.111,91.055,91.088,195099999.0
2006-12-08 12:08:00,91.077,91.103,91.07,91.079,189500000.0
2006-12-08 12:09:00,91.058,91.083,91.054,91.083,113099998.0
2006-12-08 12:10:00,91.073,91.073,91.032,91.046,125999998.0
2006-12-08 12:11:00,91.063,91.104,91.053,91.067,139000000.0
2006-12-08 12:12:00,91.073,91.088,91.072,91.088,132899999.0
2006-12-08 12:13:00,91.077,91.104,91.065,91.083,178700002.0
2006-12-08 12:14:00,91.089,91.108,91.071,91.088,186100002.0
2006-12-08 12:15:00,91.107,91.132,91.107,91.119,161299999.0
2006-12-08 12:16:00,91.095,91.117,91.073,91.079,172300001.0
2006-12-08 12:17:00,91.125,91.125,91.073,91.089,76800000.0
2006-12-08 12:18:00,91.14,91.145,91.086,91.107,269499998.0
2006-12-08 12:19:00,91.098,91.149,91.085,91.115,135300000.0
2006-12-08 12:20:00,91.098,91.124,91.078,91.124,314300000.0
2006-12-08 12:21:00,91.104,91.104,91.057,91.072,152100000.0
2006-12-08 12:22:00,91.1,91.112,91.089,91.092,189800002.0
2006-12-08 12:23:00,91.089,91.116,91.056,91.116,175499998.0
2006-12-08 12:24:00,91.092,91.105,91.061,91.073,257100003.0
2006-12-08 12:25:00,91.088,91.118,91.065,91.065,144599999.0
2006-12-08 12:26:00,91.099,91.115,91.086,91.087,197800002.0
2006-12-08 12:27:00,91.111,91.112,91.077,91.096,221999999.0
2006-12-08 12:28:00,91.094,91.12,91.056,91.091,211300000.0
2006-12-08 12:29:00,91.11,91.11,91.059,91.083,224399997.0
2006-12-08 12:30:00,91.104,91.12,91.086,91.086,290999998.0
2006-12-08 12:31:00,91.099,91.116,91.069,91.09,93000001.0
2006-12-08 12:32:00,91.07,91.089,91.058,91.077,266699998.0
2006-12-08 12:33:00,91.061,91.09,91.061,91.087,282399999.0
2006-12-08 12:34:00,91.083,91.083,91.033,91.033,190299998.0
2006-12-08 12:35:00,91.081,91.095,91.072,91.092,258299999.0
2006-12-08 12:36:00,91.08,91.103,91.051,91.103,193500002.0
2006-12-08 12:37:00,91.089,91.109,91.084,91.109,217599995.0
2006-12-08 12:38:00,91.095,91.095,91.056,91.056,149600002.0
2006-12-08 12:39:00,91.069,91.081,91.059,91.079,201200002.0
2006-12-08 12:40:00,91.059,91.072,91.018,91.056,102199999.0
2006-12-08 12:41:00,91.066,91.078,91.057,91.073,160899997.0
2006-12-08 12:42:00,91.029,91.076,91.029,91.057,178300000.0
2006-12-08 12:43:00,91.077,91.083,91.028,91.028,261299997.0
2006-12-08 12:44:00,91.054,91.082,91.052,91.056,199399998.0
2006-12-08 12:45:00,91.092,91.092,91.043,91.049,242500001.0
2006-12-08 12:46:00,91.059,91.086,91.059,91.085,122600000.0
2006-12-08 12:47:00,91.078,91.087,91.018,91.054,184799999.0
2006-12-08 12:48:00,91.08,91.106,91.079,91.102,174599999.0
2006-12-08 12:49:00,91.076,91.1,91.038,91.1,289600000.0
2006-12-08 12:50:00,91.084,91.105,91.084,91.1,152499998.0
2006-12-08 12:51:00,91.067,91.107,91.054,91.085,217800001.0
2006-12-08 12:52:00,91.084,91.105,91.075,91.105,208799997.0
2006-12-08 12:53:00,91.093,91.093,91.029,91.045,155999998.0
2006-12-08 12:54:00,91.107,91.107,91.065,91.078,192100003.0
2006-12-08 12:55:00,91.112,91.115,91.079,91.089,194800000.0
2006-12-08 12:56:00,91.099,91.104,91.081,91.088,172200000.0
2006-12-08 12:57:00,91.114,91.139,91.095,91.129,176099997.0
2006-12-08 12:58:00,91.147,91.154,91.123,91.128,119900001.0
2006-12-08 12:59:00,91.135,91.146,91.119,91.125,223800002.0
2006-12-08 13:00:00,91.12,91.144,91.095,91.144,198399998.0
2006-12-08 13:01:00,91.143,91.143,91.108,91.119,170200002.0
2006-12-08 13:02:00,91.129,91.155,91.127,91.148,161900001.0
2006-12-08 13:03:00,91.141,91.161,91.129,91.16,225500001.0
2006-12-08 13:04:00,91.113,91.15,91.113,91.15,180399997.0
2006-12-08 13:05:00,91.146,91.154,91.121,91.121,195599999.0
2006-12-08 13:06:00,91.11,91.142,91.101,91.132,227800001.0
2006-12-08 13:07:00,91.125,91.142,91.097,91.12,213800000.0
2006-12-08 13:08:00,91.129,91.155,91.113,91.137,166900002.0
2006-12-08 13:09:00,91.144,91.15,91.124,91.129,258800001.0
2006-12-08 13:10:00,91.116,91.143,91.113,91.12,170100002.0
2006-12-08 13:11:00,91.108,91.112,91.077,91.098,241600001.0
2006-12-08 13:12:00,91.085,91.106,91.047,91.106,218200000.0
2006-12-08 13:13:00,91.108,91.108,91.07,91.088,172399999.0
2006-12-08 13:14:00,91.052,91.113,91.052,91.087,337700000.0
2006-12-08 13:15:00,91.094,91.117,91.091,91.108,222599998.0
2006-12-08 13:16:00,91.061,91.115,91.061,91.114,213300000.0
2006-12-08 13:17:00,91.076,91.103,91.063,91.099,273300002.0
2006-12-08 13:18:00,91.093,91.109,91.088,91.109,222699997.0
2006-12-08 13:19:00,91.089,91.097,91.051,91.062,375099998.0
2006-12-08 13:20:00,91.054,91.097,91.042,91.042,249899999.0
2006-12-08 13:21:00,91.027,91.101,91.027,91.1,203400001.0
2006-12-08 13:22:00,91.087,91.11,91.087,91.11,70400000.0
2006-12-08 13:23:00,91.068,91.093,91.052,91.093,143500001.0
2006-12-08 13:24:00,91.063,91.108,91.061,91.108,288799999.0
2006-12-08 13:25:00,91.059,91.121,91.055,91.121,257500000.0
2006-12-08 13:26:00,91.09,91.106,91.076,91.104,225499998.0
2006-12-08 13:27:00,91.125,91.142,91.114,91.132,181700000.0
2006-12-08 13:28:00,91.135,91.154,91.102,91.13,252099995.0
2006-12-08 13:29:00,91.13,91.158,91.103,91.14,164799998.0
2006-12-08 13:30:00,91.143,91.153,91.11,91.13,143400000.0
2006-12-08 13:31:00,91.157,91.157,91.086,91.086,180100000.0
2006-12-08 13:32:00,91.115,91.153,91.105,91.153,150599999.0
2006-12-08 13:33:00,91.153,91.156,91.114,91.133,207300001.0
2006-12-08 13:34:00,91.14,91.158,91.123,91.145,231200004.0
2006-12-08 13:35:00,91.143,91.143,91.095,91.104,165500001.0
2006-12-08 13:36:00,91.159,91.159,91.097,91.116,253699999.0
2006-12-08 13:37:00,91.147,91.147,91.091,91.103,262699999.0
2006-12-08 13:38:00,91.14,91.14,91.084,91.084,120000001.0
2006-12-08 13:39:00,91.128,91.148,91.098,91.123,178800000.0
2006-12-08 13:40:00,91.13,91.138,91.1,91.124,181999999.0
2006-12-08 13:41:00,91.147,91.147,91.113,91.113,177100001.0
2006-12-08 13:42:00,91.137,91.137,91.096,91.105,265300001.0
2006-12-08 13:43:00,91.118,91.142,91.092,91.119,136300000.0
2006-12-08 13:44:00,91.129,91.159,91.12,91.148,166200000.0
2006-12-08 13:45:00,91.142,91.143,91.065,91.119,236399999.0
2006-12-08 13:46:00,91.098,91.144,91.095,91.144,192799998.0
2006-12-08 13:47:00,91.129,91.149,91.108,91.134,164499998.0
2006-12-08 13:48:00,91.117,91.119,91.088,91.097,235599999.0
2006-12-08 13:49:00,91.087,91.101,91.067,91.076,191799999.0
2006-12-08 13:50:00,91.085,91.103,91.063,91.087,124999998.0
2006-12-08 13:51:00,91.103,91.103,91.078,91.078,95600000.0
2006-12-08 13:52:00,91.059,91.081,91.036,91.07,246300002.0
2006-12-08 13:53:00,91.083,91.083,91.036,91.05,103700000.0
2006-12-08 13:54:00,91.071,91.104,91.057,91.072,89300000.0
2006-12-08 13:55:00,91.046,91.123,91.038,91.097,238999999.0
2006-12-08 13:56:00,91.108,91.111,91.053,91.053,161100002.0
2006-12-08 13:57:00,91.067,91.102,91.067,91.102,220599997.0
2006-12-08 13:58:00,91.093,91.123,91.082,91.123,136600000.0
2006-12-08 13:59:00,91.121,91.122,91.096,91.099,168600000.0
2006-12-08 14:00:00,91.087,91.111,91.039,91.056,136199999.0
2006-12-08 14:01:00,91.09,91.125,91.088,91.125,84700000.0
2006-12-08 14:02:00,91.12,91.125,91.098,91.105,166599998.0
2006-12-08 14:03:00,91.091,91.12,91.063,91.082,160900000.0
2006-12-08 14:04:00,91.082,91.109,91.076,91.109,157100001.0
2006-12-08 14:05:00,91.096,91.122,91.07,91.083,239099998.0
2006-12-08 14:06:00,91.112,91.119,91.068,91.068,157599999.0
2006-12-08 14:07:00,91.064,91.092,91.051,91.066,293400000.0
2006-12-08 14:08:00,91.08,91.106,91.08,91.096,263700002.0
2006-12-08 14:09:00,91.089,91.131,91.089,91.117,187599999.0
2006-12-08 14:10:00,91.084,91.111,91.077,91.089,294499999.0
2006-12-08 14:11:00,91.123,91.123,91.083,91.087,161099999.0
2006-12-08 14:12:00,91.109,91.113,91.062,91.07,156700003.0
2006-12-08 14:13:00,91.053,91.095,91.05,91.068,114700001.0
2006-12-08 14:14:00,91.083,91.117,91.062,91.117,240099997.0
2006-12-08 14:15:00,91.07,91.114,91.056,91.114,243500000.0
2006-12-08 14:16:00,91.098,91.117,91.065,91.075,138899999.0
2006-12-08 14:17:00,91.11,91.146,91.11,91.146,180200002.0
2006-12-08 14:18:00,91.096,91.135,91.085,91.104,162000000.0
2006-12-08 14:19:00,91.115,91.137,91.092,91.113,221899998.0
2006-12-08 14:20:00,91.136,91.138,91.12,91.121,198000001.0
2006-12-08 14:21:00,91.119,91.139,91.101,91.13,143899999.0
2006-12-08 14:22:00,91.142,91.142,91.109,91.114,211200000.0
2006-12-08 14:23:00,91.113,91.133,91.075,91.08,189499997.0
2006-12-08 14:24:00,91.111,91.135,91.081,91.112,171100000.0
2006-12-08 14:25:00,91.109,91.146,91.1,91.111,311299994.0
2006-12-08 14:26:00,91.152,91.152,91.08,91.086,144800001.0
2006-12-08 14:27:00,91.129,91.129,91.104,91.105,153900000.0
2006-12-08 14:28:00,91.095,91.153,91.093,91.153,159400001.0
2006-12-08 14:29:00,91.153,91.153,91.092,91.11,169600000.0
2006-12-08 14:30:00,91.136,91.141,91.065,91.067,228000002.0
2006-12-08 14:31:00,91.111,91.144,91.098,91.144,186399999.0
2006-12-08 14:32:00,91.127,91.146,91.111,91.143,124000000.0
2006-12-08 14:33:00,91.132,91.132,91.102,91.102,133800000.0
2006-12-08 14:34:00,91.104,91.125,91.091,91.106,133500002.0
2006-12-08 14:35:00,91.099,91.123,91.087,91.104,139599998.0
2006-12-08 14:36:00,91.123,91.143,91.088,91.132,259400000.0
2006-12-08 14:37:00,91.132,91.156,91.104,91.121,269199995.0
2006-12-08 14:38:00,91.147,91.168,91.117,91.117,196099997.0
2006-12-08 14:39:00,91.116,91.131,91.11,91.115,106600000.0
2006-12-08 14:40:00,91.121,91.131,91.092,91.092,252499997.0
2006-12-08 14:41:00,91.075,91.132,91.055,91.132,128700001.0
2006-12-08 14:42:00,91.104,91.13,91.084,91.103,203299999.0
2006-12-08 14:43:00,91.118,91.156,91.101,91.156,206300002.0
2006-12-08 14:44:00,91.156,91.18,91.121,91.163,251400001.0
2006-12-08 14:45:00,91.149,91.176,91.121,91.158,274699995.0
2006-12-08 14:46:00,91.144,91.163,91.121,91.14,250900001.0
2006-12-08 14:47:00,91.149,91.189,91.149,91.184,139000001.0
2006-12-08 14:48:00,91.168,91.205,91.143,91.179,86900000.0
2006-12-08 14:49:00,91.201,91.201,91.14,91.146,97200001.0
2006-12-08 14:50:00,91.172,91.172,91.12,91.161,133200002.0
2006-12-08 14:51:00,91.134,91.17,91.126,91.16,172100001.0
2006-12-08 14:52:00,91.155,91.189,91.135,91.155,109400001.0
2006-12-08 14:53:00,91.157,91.162,91.137,91.141,147500001.0
2006-12-08 14:54:00,91.162,91.17,91.13,91.13,87000000.0
2006-12-08 14:55:00,91.131,91.162,91.102,91.142,177299998.0
2006-12-08 14:56:00,91.133,91.133,91.095,91.095,202299998.0
2006-12-08 14:57:00,91.154,91.154,91.103,91.116,184399999.0
2006-12-08 14:58:00,91.11,91.132,91.108,91.132,179099999.0
2006-12-08 14:59:00,91.13,91.13,91.08,91.108,190799998.0
2006-12-08 15:00:00,91.096,91.137,91.096,91.13,136999998.0
2006-12-08 15:01:00,91.097,91.132,91.091,91.132,312600001.0
2006-12-08 15:02:00,91.107,91.148,91.092,91.148,205000000.0
2006-12-08 15:03:00,91.117,91.164,91.111,91.164,183300000.0
2006-12-08 15:04:00,91.142,91.163,91.127,91.163,211099998.0
2006-12-08 15:05:00,91.162,91.176,91.134,91.14,258799994.0
2006-12-08 15:06:00,91.172,91.181,91.136,91.14,148900000.0
2006-12-08 15:07:00,91.15,91.181,91.073,91.154,137100000.0
2006-12-08 15:08:00,91.147,91.196,91.147,91.193,176300000.0
2006-12-08 15:09:00,91.152,91.183,91.133,91.181,297199999.0
2006-12-08 15:10:00,91.169,91.19,91.134,91.14,298399994.0
2006-12-08 15:11:00,91.17,91.178,91.139,91.158,208700001.0
2006-12-08 15:12:00,91.149,91.169,91.147,91.165,158100000.0
2006-12-08 15:13:00,91.174,91.186,91.158,91.158,143800001.0
2006-12-08 15:14:00,91.176,91.21,91.166,91.21,113699998.0
2006-12-08 15:15:00,91.208,91.208,91.184,91.184,108500002.0
2006-12-08 15:16:00,91.191,91.218,91.191,91.207,94500000.0
2006-12-08 15:17:00,91.194,91.243,91.194,91.213,103500000.0
2006-12-08 15:18:00,91.22,91.24,91.213,91.238,176400001.0
2006-12-08 15:19:00,91.217,91.217,91.159,91.197,185700000.0
2006-12-08 15:20:00,91.197,91.213,91.176,91.198,102600001.0
2006-12-08 15:21:00,91.187,91.209,91.183,91.207,225299997.0
2006-12-08 15:22:00,91.174,91.194,91.159,91.166,183300002.0
2006-12-08 15:23:00,91.159,91.19,91.143,91.17,99799999.0
2006-12-08 15:24:00,91.148,91.183,91.14,91.156,231499996.0
2006-12-08 15:25:00,91.156,91.188,91.127,91.175,222199999.0
2006-12-08 15:26:00,91.17,91.198,91.159,91.174,217299999.0
2006-12-08 15:27:00,91.165,91.19,91.121,91.135,135899997.0
2006-12-08 15:28:00,91.133,91.143,91.1,91.1,174799999.0
2006-12-08 15:29:00,91.099,91.111,91.064,91.1,252300002.0
2006-12-08 15:30:00,91.171,91.223,91.149,91.203,193800000.0
2006-12-08 15:31:00,91.212,91.221,91.16,91.164,181899998.0
2006-12-08 15:32:00,91.179,91.179,91.133,91.135,239599998.0
2006-12-08 15:33:00,91.145,91.166,91.129,91.155,184400001.0
2006-12-08 15:34:00,91.164,91.21,91.156,91.194,175899999.0
2006-12-08 15:35:00,91.186,91.212,91.17,91.204,169499999.0
2006-12-08 15:36:00,91.194,91.21,91.119,91.12,138600002.0
2006-12-08 15:37:00,91.144,91.161,91.092,91.092,132799998.0
2006-12-08 15:38:00,91.116,91.168,91.116,91.157,190500003.0
2006-12-08 15:39:00,91.162,91.203,91.151,91.188,102300002.0
2006-12-08 15:40:00,91.188,91.213,91.086,91.15,216499998.0
2006-12-08 15:41:00,91.137,91.187,91.137,91.167,186700000.0
2006-12-08 15:42:00,91.179,91.197,91.162,91.176,174400000.0
2006-12-08 15:43:00,91.164,91.21,91.162,91.21,350199997.0
2006-12-08 15:44:00,91.202,91.202,91.13,91.13,205899999.0
2006-12-08 15:45:00,91.116,91.168,91.059,91.068,293399999.0
2006-12-08 15:46:00,91.047,91.114,91.047,91.099,289200003.0
2006-12-08 15:47:00,91.078,91.128,91.077,91.128,171199999.0
2006-12-08 15:48:00,91.097,91.136,91.097,91.114,185700000.0
2006-12-08 15:49:00,91.113,91.121,91.086,91.099,214799997.0
2006-12-08 15:50:00,91.081,91.099,91.043,91.053,121500000.0
2006-12-08 15:51:00,91.04,91.062,91.019,91.044,209699999.0
2006-12-08 15:52:00,91.045,91.082,91.039,91.057,264400002.0
2006-12-08 15:53:00,91.026,91.029,90.993,90.993,154400000.0
2006-12-08 15:54:00,90.991,91.039,90.986,91.017,180999999.0
2006-12-08 15:55:00,91.018,91.054,91.01,91.024,328200000.0
2006-12-08 15:56:00,91.022,91.043,91.02,91.036,200100001.0
2006-12-08 15:57:00,91.022,91.068,91.018,91.043,238699999.0
2006-12-08 15:58:00,91.064,91.069,91.027,91.027,179500001.0
2006-12-08 15:59:00,91.026,91.049,91.012,91.021,139000000.0
2006-12-08 16:00:00,91.02,91.051,91.018,91.051,420999996.0
2006-12-08 16:01:00,91.072,91.082,91.046,91.056,102100000.0
2006-12-08 16:02:00,91.105,91.105,91.041,91.054,144400000.0
2006-12-08 16:03:00,91.072,91.08,91.045,91.052,126900001.0
2006-12-08 16:04:00,91.074,91.104,91.064,91.064,179399997.0
2006-12-08 16:05:00,91.08,91.1,91.062,91.077,231299996.0
2006-12-08 16:06:00,91.071,91.102,91.06,91.078,117600001.0
2006-12-08 16:07:00,91.086,91.106,91.07,91.08,194299997.0
2006-12-08 16:08:00,91.075,91.097,91.065,91.097,135600001.0
2006-12-08 16:09:00,91.072,91.122,91.064,91.108,198299997.0
2006-12-08 16:10:00,91.096,91.118,91.086,91.086,237600000.0
2006-12-08 16:11:00,91.09,91.091,91.059,91.076,171200002.0
2006-12-08 16:12:00,91.065,91.084,91.054,91.082,239599997.0
2006-12-08 16:13:00,91.088,91.092,91.067,91.067,118100001.0
2006-12-08 16:14:00,91.055,91.08,91.029,91.029,91600000.0
2006-12-08 16:15:00,91.033,91.062,91.024,91.048,262299997.0
2006-12-08 16:16:00,91.031,91.063,91.031,91.059,195399998.0
2006-12-08 16:17:00,91.027,91.054,91.007,91.021,245300000.0
2006-12-08 16:18:00,91.025,91.044,91.003,91.003,118500002.0
2006-12-08 16:19:00,91.019,91.038,91.002,91.023,248899997.0
2006-12-08 16:20:00,91.017,91.047,91.015,91.036,236700000.0
2006-12-08 16:21:00,91.047,91.047,91.005,91.012,173899996.0
2006-12-08 16:22:00,91.037,91.051,91.013,91.026,252399996.0
2006-12-08 16:23:00,91.051,91.051,91.016,91.016,119700000.0
2006-12-08 16:24:00,91.018,91.052,91.004,91.01,96500000.0
2006-12-08 16:25:00,91.019,91.054,91.014,91.051,145600000.0
2006-12-08 16:26:00,91.044,91.086,91.029,91.071,136099999.0
2006-12-08 16:27:00,91.044,91.078,91.034,91.068,233399999.0
2006-12-08 16:28:00,91.062,91.072,91.028,91.033,209300000.0
2006-12-08 16:29:00,91.04,91.065,91.026,91.036,256699995.0
2006-12-08 16:30:00,91.021,91.048,91.011,91.048,247399996.0
2006-12-08 16:31:00,91.036,91.05,91.022,91.027,166399999.0
2006-12-08 16:32:00,91.042,91.056,91.03,91.052,177899998.0
2006-12-08 16:33:00,91.055,91.064,91.037,91.037,196899998.0
2006-12-08 16:34:00,91.036,91.045,91.018,91.03,152199998.0
2006-12-08 16:35:00,91.044,91.062,91.034,91.04,131299998.0
2006-12-08 16:36:00,91.046,91.065,91.016,91.034,159399999.0
2006-12-08 16:37:00,91.075,91.081,91.038,91.048,235300002.0
2006-12-08 16:38:00,91.073,91.092,91.062,91.072,179100004.0
2006-12-08 16:39:00,91.082,91.082,91.028,91.034,267600000.0
2006-12-08 16:40:00,91.039,91.065,91.019,91.029,204099997.0
2006-12-08 16:41:00,91.038,91.066,91.026,91.052,162799997.0
2006-12-08 16:42:00,91.056,91.082,91.039,91.05,239899999.0
2006-12-08 16:43:00,91.062,91.081,91.033,91.042,204400004.0
2006-12-08 16:44:00,91.057,91.089,91.039,91.067,164800001.0
2006-12-08 16:45:00,91.057,91.072,91.013,91.045,205100000.0
2006-12-08 16:46:00,91.067,91.093,91.065,91.07,215599997.0
2006-12-08 16:47:00,91.062,91.077,91.046,91.058,184600002.0
2006-12-08 16:48:00,91.06,91.078,91.048,91.048,212399997.0
2006-12-08 16:49:00,91.063,91.069,91.026,91.069,173600002.0
2006-12-08 16:50:00,91.044,91.072,91.043,91.063,165700001.0
2006-12-08 16:51:00,91.071,91.102,91.071,91.1,167900002.0
2006-12-08 16:52:00,91.107,91.112,91.023,91.047,183500002.0
2006-12-08 16:53:00,91.061,91.108,91.048,91.104,293300000.0
2006-12-08 16:54:00,91.083,91.107,91.066,91.074,151600000.0
2006-12-08 16:55:00,91.068,91.096,91.068,91.096,287699998.0
2006-12-08 16:56:00,91.086,91.12,91.086,91.12,73500000.0
2006-12-08 16:57:00,91.117,91.13,91.096,91.11,237599998.0
2006-12-08 16:58:00,91.09,91.117,91.08,91.11,184700004.0
2006-12-08 16:59:00,91.114,91.141,91.114,91.137,216200003.0
2006-12-08 17:00:00,91.155,91.155,91.082,91.105,220100000.0
2006-12-08 17:01:00,91.101,91.13,91.089,91.089,186300001.0
2006-12-08 17:02:00,91.098,91.123,91.09,91.096,140800002.0
2006-12-08 17:03:00,91.114,91.114,91.068,91.073,263500003.0
2006-12-08 17:04:00,91.111,91.128,91.093,91.093,185100001.0
2006-12-08 17:05:00,91.099,91.131,91.099,91.121,120199997.0
2006-12-08 17:06:00,91.108,91.125,91.091,91.107,228900004.0
2006-12-08 17:07:00,91.106,91.137,91.098,91.124,190900001.0
2006-12-08 17:08:00,91.125,91.128,91.072,91.086,157800001.0
2006-12-08 17:09:00,91.105,91.105,91.07,91.07,211900002.0
2006-12-08 17:10:00,91.092,91.113,91.055,91.096,90300000.0
2006-12-08 17:11:00,91.093,91.11,91.082,91.095,192100002.0
2006-12-08 17:12:00,91.092,91.12,91.092,91.12,133899999.0
2006-12-08 17:13:00,91.12,91.154,91.109,91.139,251199997.0
2006-12-08 17:14:00,91.151,91.158,91.127,91.132,113400001.0
2006-12-08 17:15:00,91.163,91.169,91.144,91.144,239100001.0
2006-12-08 17:16:00,91.145,91.162,91.134,91.134,171600000.0
2006-12-08 17:17:00,91.137,91.162,91.13,91.13,153500000.0
2006-12-08 17:18:00,91.16,91.177,91.14,91.177,136900000.0
2006-12-08 17:19:00,91.166,91.186,91.146,91.163,100300000.0
2006-12-08 17:20:00,91.18,91.197,91.165,91.177,126400000.0
2006-12-08 17:21:00,91.188,91.211,91.151,91.193,213999998.0
2006-12-08 17:22:00,91.207,91.207,91.17,91.183,102500001.0
2006-12-08 17:23:00,91.197,91.216,91.174,91.201,123800000.0
2006-12-08 17:24:00,91.213,91.213,91.136,91.193,85400000.0
2006-12-08 17:25:00,91.197,91.224,91.194,91.214,301200001.0
2006-12-08 17:26:00,91.202,91.239,91.202,91.235,190800005.0
2006-12-08 17:27:00,91.237,91.243,91.202,91.202,49500000.0
2006-12-08 17:28:00,91.194,91.226,91.194,91.226,104799998.0
2006-12-08 17:29:00,91.244,91.262,91.225,91.249,148800004.0
2006-12-08 17:30:00,91.25,91.296,91.25,91.265,202200002.0
2006-12-08 17:31:00,91.245,91.294,91.245,91.294,154700002.0
2006-12-08 17:32:00,91.31,91.325,91.289,91.305,158000000.0
2006-12-08 17:33:00,91.277,91.303,91.242,91.269,227800002.0
2006-12-08 17:34:00,91.288,91.34,91.282,91.336,111300000.0
2006-12-08 17:35:00,91.34,91.34,91.303,91.317,192499999.0
2006-12-08 17:36:00,91.291,91.331,91.283,91.313,141300003.0
2006-12-08 17:37:00,91.336,91.359,91.317,91.346,170300000.0
2006-12-08 17:38:00,91.34,91.34,91.305,91.311,107500000.0
2006-12-08 17:39:00,91.322,91.322,91.282,91.294,232199998.0
2006-12-08 17:40:00,91.297,91.32,91.289,91.32,132500000.0
2006-12-08 17:41:00,91.333,91.333,91.139,91.237,353800002.0
2006-12-08 17:42:00,91.299,91.322,91.264,91.279,228900001.0
2006-12-08 17:43:00,91.299,91.299,91.265,91.282,85399999.0
2006-12-08 17:44:00,91.273,91.294,91.265,91.273,281999998.0
2006-12-08 17:45:00,91.259,91.272,91.239,91.253,237300003.0
2006-12-08 17:46:00,91.277,91.281,91.251,91.251,214799995.0
2006-12-08 17:47:00,91.251,91.28,91.249,91.28,139400000.0
2006-12-08 17:48:00,91.189,91.26,91.185,91.258,132599998.0
2006-12-08 17:49:00,91.272,91.288,91.256,91.264,189399999.0
2006-12-08 17:50:00,91.255,91.304,91.242,91.304,161200001.0
2006-12-08 17:51:00,91.313,91.314,91.29,91.313,287400002.0
2006-12-08 17:52:00,91.302,91.318,91.27,91.3,165899997.0
2006-12-08 17:53:00,91.304,91.32,91.281,91.32,246100000.0
2006-12-08 17:54:00,91.314,91.314,91.254,91.258,147900002.0
2006-12-08 17:55:00,91.269,91.296,91.249,91.276,174400003.0
2006-12-08 17:56:00,91.257,91.281,91.253,91.263,260800001.0
2006-12-08 17:57:00,91.272,91.277,91.192,91.199,207300000.0
2006-12-08 17:58:00,91.273,91.276,91.232,91.232,235600001.0
2006-12-08 17:59:00,91.247,91.247,91.218,91.225,303799996.0
2006-12-08 18:00:00,91.229,91.261,91.196,91.238,284200003.0
2006-12-08 18:01:00,91.253,91.256,91.208,91.232,1102599996.0
2006-12-08 18:02:00,91.247,91.261,91.221,91.229,1809300006.0
2006-12-08 18:03:00,91.49,91.49,91.31,91.31,1624000004.0
2006-12-08 18:04:00,91.217,91.245,91.212,91.233,1624000004.0
2006-12-08 18:05:00,91.232,91.235,91.201,91.214,1977999974.0
2006-12-08 18:06:00,91.208,91.235,91.2,91.226,1582700002.0
2006-12-08 18:07:00,91.163,91.242,91.162,91.215,1906000000.0
2006-12-08 18:08:00,91.42,91.49,91.4,91.4,1561599991.0
2006-12-08 18:09:00,91.211,91.218,91.178,91.178,1561599991.0
2006-12-08 18:10:00,91.175,91.198,91.169,91.191,1722899991.0
2006-12-08 18:11:00,91.197,91.211,91.171,91.175,1201000000.0
2006-12-08 18:12:00,91.172,91.204,91.144,91.175,1199399997.0
2006-12-08 18:13:00,91.19,91.212,91.171,91.177,1477299995.0
2006-12-08 18:14:00,91.171,91.199,91.141,91.199,1796199992.0
2006-12-08 18:15:00,91.181,91.187,91.128,91.129,2017099989.0
2006-12-08 18:16:00,91.169,91.191,91.128,91.168,2061299990.0
2006-12-08 18:17:00,91.167,91.179,91.117,91.15,710199995.0
2006-12-08 18:18:00,91.139,91.19,91.126,91.188,1058500001.0
2006-12-08 18:19:00,91.4,91.47,91.4,91.4,1816100004.0
2006-12-08 18:20:00,91.167,91.182,91.111,91.167,1816100004.0
2006-12-08 18:21:00,91.147,91.179,91.114,91.147,1706599996.0
2006-12-08 18:22:00,91.153,91.172,91.102,91.126,1676799996.0
2006-12-08 18:23:00,91.42,91.49,91.4,91.42,1555900001.0
2006-12-08 18:24:00,91.125,91.155,91.114,91.141,1555900001.0
2006-12-08 18:25:00,91.44,91.51,91.42,91.51,1457799996.0
2006-12-08 18:26:00,91.145,91.185,91.125,91.136,1457799996.0
2006-12-08 18:27:00,91.135,91.153,91.122,91.135,1252899998.0
2006-12-08 18:28:00,91.152,91.152,91.117,91.117,987399993.0
2006-12-08 18:29:00,91.147,91.175,91.135,91.175,1323899990.0
2006-12-08 18:30:00,91.17,91.182,91.149,91.153,831800005.0
2006-12-08 18:31:00,91.153,91.178,91.149,91.165,1076900005.0
2006-12-08 18:32:00,91.163,91.168,91.139,91.148,1483599996.0
2006-12-08 18:33:00,91.13,91.162,91.108,91.147,1975200008.0
2006-12-08 18:34:00,91.139,91.149,91.12,91.149,1764600000.0
2006-12-08 18:35:00,91.147,91.154,91.115,91.118,1607700002.0
2006-12-08 18:36:00,91.122,91.153,91.114,91.147,1929999999.0
2006-12-08 18:37:00,91.106,91.148,91.089,91.14,1244899993.0
2006-12-08 18:38:00,91.16,91.16,91.119,91.12,673500003.0
2006-12-08 18:39:00,91.14,91.161,91.127,91.147,376300000.0
2006-12-08 18:40:00,91.168,91.192,91.149,91.192,786299998.0
2006-12-08 18:41:00,91.21,91.228,91.179,91.193,721299997.0
2006-12-08 18:42:00,91.216,91.259,91.205,91.235,727699995.0
2006-12-08 18:43:00,91.256,91.301,91.256,91.28,1790200007.0
2006-12-08 18:44:00,91.281,91.294,91.258,91.258,970100002.0
2006-12-08 18:45:00,91.278,91.325,91.278,91.322,1069399996.0
2006-12-08 18:46:00,91.317,91.322,91.27,91.322,770399999.0
2006-12-08 18:47:00,91.33,91.359,91.317,91.32,512000000.0
2006-12-08 18:48:00,91.314,91.358,91.27,91.357,624999997.0
2006-12-08 18:49:00,91.357,91.365,91.318,91.342,798900005.0
2006-12-08 18:50:00,91.366,91.411,91.358,91.381,1135199995.0
2006-12-08 18:51:00,91.395,91.481,91.393,91.416,599300001.0
2006-12-08 18:52:00,91.422,91.441,91.404,91.421,889900001.0
2006-12-08 18:53:00,91.427,91.475,91.401,91.423,807900000.0
2006-12-08 18:54:00,91.45,91.479,91.387,91.393,1016299996.0
2006-12-08 18:55:00,91.399,91.409,91.35,91.383,1179799996.0
2006-12-08 18:56:00,91.383,91.395,91.277,91.278,498600002.0
2006-12-08 18:57:00,91.29,91.334,91.265,91.301,395299996.0
2006-12-08 18:58:00,91.326,91.331,91.278,91.305,1241899993.0
2006-12-08 18:59:00,91.312,91.364,91.297,91.329,856700003.0
2006-12-08 19:00:00,91.336,91.378,91.325,91.357,788800001.0
2006-12-08 19:01:00,91.37,91.418,91.345,91.401,571099997.0
2006-12-08 19:02:00,91.422,91.424,91.343,91.361,251600000.0
2006-12-08 19:03:00,91.354,91.364,91.268,91.268,738000000.0
2006-12-08 19:04:00,91.27,91.376,91.265,91.358,689499999.0
2006-12-08 19:05:00,91.377,91.399,91.348,91.366,388999999.0
2006-12-08 19:06:00,91.365,91.403,91.357,91.375,672999998.0
2006-12-08 19:07:00,91.382,91.417,91.365,91.374,1107900000.0
2006-12-08 19:08:00,91.392,91.449,91.388,91.421,909700003.0
2006-12-08 19:09:00,91.403,91.462,91.393,91.437,673200003.0
2006-12-08 19:10:00,91.434,91.489,91.423,91.467,627699997.0
2006-12-08 19:11:00,91.446,91.446,91.403,91.403,173499999.0
2006-12-08 19:12:00,91.428,91.461,91.416,91.454,413999998.0
2006-12-08 19:13:00,91.442,91.462,91.402,91.422,492000002.0
2006-12-08 19:14:00,91.426,91.455,91.413,91.442,407900003.0
2006-12-08 19:15:00,91.427,91.445,91.413,91.43,877599990.0
2006-12-08 19:16:00,91.445,91.484,91.435,91.443,278699999.0
2006-12-08 19:17:00,91.452,91.479,91.445,91.458,470999997.0
2006-12-08 19:18:00,91.425,91.442,91.398,91.415,469399999.0
2006-12-08 19:19:00,91.408,91.443,91.398,91.428,498900002.0
2006-12-08 19:20:00,91.435,91.459,91.407,91.407,356299998.0
2006-12-08 19:21:00,91.416,91.43,91.385,91.406,289000002.0
2006-12-08 19:22:00,91.396,91.425,91.348,91.418,294000003.0
2006-12-08 19:23:00,91.422,91.422,91.368,91.391,1276600000.0
2006-12-08 19:24:00,91.391,91.422,91.383,91.419,719200003.0
2006-12-08 19:25:00,91.425,91.476,91.425,91.462,1001299988.0
2006-12-08 19:26:00,91.467,91.475,91.414,91.442,1297700004.0
2006-12-08 19:27:00,91.469,91.525,91.469,91.505,986799994.0
2006-12-08 19:28:00,91.467,91.491,91.44,91.475,581799993.0
2006-12-08 19:29:00,91.442,91.467,91.434,91.463,629000001.0
2006-12-08 19:30:00,91.447,91.486,91.39,91.395,876500002.0
2006-12-08 19:31:00,91.412,91.439,91.403,91.439,505300004.0
2006-12-08 19:32:00,91.437,91.442,91.414,91.421,889599992.0
2006-12-08 19:33:00,91.44,91.475,91.411,91.452,584299995.0
2006-12-08 19:34:00,91.456,91.456,91.413,91.413,975199989.0
2006-12-08 19:35:00,91.418,91.438,91.381,91.381,625000001.0
2006-12-08 19:36:00,91.44,91.448,91.386,91.396,547899994.0
2006-12-08 19:37:00,91.398,91.414,91.361,91.397,230899998.0
2006-12-08 19:38:00,91.386,91.416,91.368,91.39,1006200001.0
2006-12-08 19:39:00,91.362,91.401,91.362,91.401,1030800001.0
2006-12-08 19:40:00,91.401,91.404,91.342,91.36,622099997.0
2006-12-08 19:41:00,91.362,91.396,91.361,91.39,972799998.0
2006-12-08 19:42:00,91.366,91.392,91.352,91.352,537699999.0
2006-12-08 19:43:00,91.346,91.373,91.324,91.373,334699998.0
2006-12-08 19:44:00,91.379,91.379,91.331,91.344,539699999.0
2006-12-08 19:45:00,91.375,91.396,91.357,91.367,567400003.0
2006-12-08 19:46:00,91.344,91.396,91.344,91.36,446599996.0
2006-12-08 19:47:00,91.366,91.404,91.364,91.395,195100000.0
2006-12-08 19:48:00,91.405,91.417,91.359,91.407,740099992.0
2006-12-08 19:49:00,91.408,91.411,91.368,91.373,537800001.0
2006-12-08 19:50:00,91.392,91.407,91.362,91.392,298299996.0
2006-12-08 19:51:00,91.404,91.421,91.375,91.378,243299999.0
2006-12-08 19:52:00,91.405,91.434,91.382,91.41,431800002.0
2006-12-08 19:53:00,91.431,91.431,91.361,91.38,666400000.0
2006-12-08 19:54:00,91.412,91.417,91.37,91.391,1017099998.0
2006-12-08 19:55:00,91.411,91.411,91.363,91.366,307800000.0
2006-12-08 19:56:00,91.356,91.382,91.327,91.327,257399998.0
2006-12-08 19:57:00,91.315,91.335,91.302,91.326,424700001.0
2006-12-08 19:58:00,91.332,91.34,91.313,91.313,798599999.0
2006-12-08 19:59:00,91.299,91.335,91.291,91.335,735599993.0
2006-12-08 20:00:00,91.319,91.363,91.304,91.354,433699997.0
2006-12-08 20:01:00,91.323,91.361,91.314,91.327,463599995.0
2006-12-08 20:02:00,91.351,91.376,91.35,91.367,699199999.0
2006-12-08 20:03:00,91.36,91.36,91.317,91.324,368799999.0
2006-12-08 20:04:00,91.348,91.348,91.275,91.322,272300001.0
2006-12-08 20:05:00,91.348,91.35,91.307,91.326,605400001.0
2006-12-08 20:06:00,91.322,91.347,91.312,91.328,910999995.0
2006-12-08 20:07:00,91.299,91.334,91.283,91.317,514899995.0
2006-12-08 20:08:00,91.319,91.334,91.272,91.321,355000001.0
2006-12-08 20:09:00,91.327,91.352,91.316,91.318,521199999.0
2006-12-08 20:10:00,91.32,91.353,91.284,91.353,755399987.0
2006-12-08 20:11:00,91.357,91.363,91.324,91.335,784600001.0
2006-12-08 20:12:00,91.352,91.373,91.337,91.356,1442500002.0
2006-12-08 20:13:00,91.346,91.366,91.305,91.346,565100000.0
2006-12-08 20:14:00,91.351,91.351,91.295,91.295,517599998.0
2006-12-08 20:15:00,91.344,91.367,91.304,91.34,620999994.0
2006-12-08 20:16:00,91.337,91.37,91.273,91.305,654399997.0
2006-12-08 20:17:00,91.35,91.37,91.322,91.336,426199999.0
2006-12-08 20:18:00,91.348,91.368,91.332,91.359,155699999.0
2006-12-08 20:19:00,91.349,91.363,91.288,91.33,395200001.0
2006-12-08 20:20:00,91.323,91.348,91.298,91.33,785299990.0
2006-12-08 20:21:00,91.339,91.367,91.33,91.367,601799998.0
2006-12-08 20:22:00,91.345,91.365,91.325,91.356,844900007.0
2006-12-08 20:23:00,91.351,91.39,91.351,91.386,460599996.0
2006-12-08 20:24:00,91.366,91.386,91.353,91.38,347099998.0
2006-12-08 20:25:00,91.362,91.388,91.334,91.341,585299997.0
2006-12-08 20:26:00,91.336,91.375,91.329,91.337,506099997.0
2006-12-08 20:27:00,91.356,91.397,91.332,91.367,362900000.0
2006-12-08 20:28:00,91.363,91.399,91.343,91.357,1215399995.0
2006-12-08 20:29:00,91.379,91.412,91.373,91.392,1314599995.0
2006-12-08 20:30:00,91.383,91.391,91.356,91.366,1443599993.0
2006-12-08 20:31:00,91.361,91.379,91.316,91.327,1084799999.0
2006-12-08 20:32:00,91.309,91.336,91.275,91.317,1155000004.0
2006-12-08 20:33:00,91.341,91.362,91.33,91.346,625799995.0
2006-12-08 20:34:00,91.354,91.373,91.325,91.373,481099999.0
2006-12-08 20:35:00,91.359,91.376,91.303,91.351,564600001.0
2006-12-08 20:36:00,91.338,91.374,91.318,91.343,577700001.0
2006-12-08 20:37:00,91.319,91.352,91.308,91.32,500200002.0
2006-12-08 20:38:00,91.353,91.353,91.301,91.322,951299991.0
2006-12-08 20:39:00,91.327,91.361,91.299,91.319,564899998.0
2006-12-08 20:40:00,91.335,91.335,91.276,91.302,1417399995.0
2006-12-08 20:41:00,91.35,91.383,91.321,91.337,903500002.0
2006-12-08 20:42:00,91.344,91.383,91.316,91.355,1004799998.0
2006-12-08 20:43:00,91.32,91.355,91.31,91.31,879399995.0
2006-12-08 20:44:00,91.357,91.387,91.349,91.349,787899999.0
2006-12-08 20:45:00,91.358,91.369,91.318,91.345,635100004.0
2006-12-08 20:46:00,91.348,91.372,91.309,91.362,661099990.0
2006-12-08 20:47:00,91.356,91.383,91.307,91.341,1037200001.0
2006-12-08 20:48:00,91.327,91.37,91.316,91.352,585499995.0
2006-12-08 20:49:00,91.373,91.393,91.36,91.368,487599999.0
2006-12-08 20:50:00,91.325,91.404,91.325,91.404,1181200001.0
2006-12-08 20:51:00,91.401,91.401,91.371,91.382,439700004.0
2006-12-08 20:52:00,91.38,91.384,91.354,91.361,429799996.0
2006-12-08 20:53:00,91.351,91.371,91.337,91.365,1202799999.0
2006-12-08 20:54:00,91.345,91.384,91.345,91.368,532599996.0
2006-12-08 20:55:00,91.335,91.369,91.311,91.349,1265800002.0
2006-12-08 20:56:00,91.321,91.359,91.286,91.349,668999996.0
2006-12-08 20:57:00,91.35,91.373,91.332,91.347,897399998.0
2006-12-08 20:58:00,91.341,91.403,91.341,91.391,1358999992.0
2006-12-08 20:59:00,91.391,91.4,91.35,91.35,1106899999.0
2006-12-08 21:00:00,91.371,91.394,91.337,91.341,1078099997.0
2006-12-08 21:01:00,91.36,91.378,91.338,91.378,1088899999.0
2006-12-08 21:02:00,91.379,91.379,91.321,91.345,361300003.0
2006-12-08 21:03:00,91.354,91.38,91.325,91.349,475600001.0
2006-12-08 21:04:00,91.378,91.382,91.325,91.338,487899999.0
2006-12-08 21:05:00,91.317,91.398,91.317,91.398,722099994.0
2006-12-08 21:06:00,91.383,91.407,91.367,91.395,595400001.0
2006-12-08 21:07:00,91.367,91.394,91.333,91.349,699800000.0
2006-12-08 21:08:00,91.375,91.413,91.357,91.407,848100000.0
2006-12-08 21:09:00,91.391,91.411,91.368,91.385,342700002.0
2006-12-08 21:10:00,91.373,91.437,91.372,91.437,769300000.0
2006-12-08 21:11:00,91.435,91.449,91.377,91.377,498800000.0
2006-12-08 21:12:00,91.424,91.447,91.409,91.447,305800005.0
2006-12-08 21:13:00,91.446,91.446,91.388,91.423,508299997.0
2006-12-08 21:14:00,91.429,91.45,91.402,91.434,739899998.0
2006-12-08 21:15:00,91.415,91.439,91.398,91.412,1034999995.0
2006-12-08 21:16:00,91.423,91.451,91.41,91.421,925899998.0
2006-12-08 21:17:00,91.427,91.453,91.41,91.425,941200007.0
2006-12-08 21:18:00,91.408,91.44,91.385,91.42,677999993.0
2006-12-08 21:19:00,91.437,91.455,91.408,91.43,627700002.0
2006-12-08 21:20:00,91.428,91.441,91.398,91.437,1157399991.0
2006-12-08 21:21:00,91.419,91.438,91.401,91.438,882199997.0
2006-12-08 21:22:00,91.402,91.443,91.392,91.438,895500006.0
2006-12-08 21:23:00,91.44,91.459,91.397,91.419,718500000.0
2006-12-08 21:24:00,91.43,91.47,91.405,91.418,748900001.0
2006-12-08 21:25:00,91.434,91.44,91.392,91.406,1023299995.0
2006-12-08 21:26:00,91.418,91.427,91.376,91.408,502899993.0
2006-12-08 21:27:00,91.391,91.412,91.349,91.376,418999995.0
2006-12-08 21:28:00,91.395,91.423,91.375,91.394,422499998.0
2006-12-08 21:29:00,91.419,91.444,91.399,91.399,528899997.0
2006-12-08 21:30:00,91.378,91.435,91.371,91.403,355200002.0
2006-12-08 21:31:00,91.444,91.444,91.394,91.416,254899999.0
2006-12-08 21:32:00,91.401,91.446,91.396,91.396,422399998.0
2006-12-08 21:33:00,91.405,91.427,91.379,91.385,647599995.0
2006-12-08 21:34:00,91.435,91.437,91.405,91.412,203299997.0
2006-12-08 21:35:00,91.434,91.454,91.411,91.419,434900002.0
2006-12-08 21:36:00,91.445,91.457,91.403,91.431,388900001.0
2006-12-08 21:37:00,91.436,91.464,91.419,91.429,610399996.0
2006-12-08 21:38:00,91.444,91.451,91.394,91.404,166000002.0
2006-12-08 21:39:00,91.422,91.45,91.397,91.415,312899995.0
2006-12-08 21:40:00,91.394,91.442,91.391,91.431,454399997.0
2006-12-08 21:41:00,91.43,91.43,91.391,91.421,396799999.0
2006-12-08 21:42:00,91.409,91.453,91.396,91.453,312500001.0
2006-12-08 21:43:00,91.437,91.452,91.41,91.446,296600004.0
2006-12-08 21:44:00,91.421,91.451,91.399,91.437,956099998.0
2006-12-08 21:45:00,91.445,91.46,91.404,91.426,459800000.0
2006-12-08 21:46:00,91.435,91.454,91.432,91.45,213699998.0
2006-12-08 21:47:00,91.47,91.473,91.416,91.437,441299997.0
2006-12-08 21:48:00,91.433,91.433,91.361,91.395,581699998.0
2006-12-08 21:49:00,91.424,91.445,91.392,91.422,335899998.0
2006-12-08 21:50:00,91.441,91.451,91.421,91.432,194000000.0
2006-12-08 21:51:00,91.408,91.446,91.396,91.414,373000001.0
2006-12-08 21:52:00,91.407,91.427,91.397,91.413,192999998.0
2006-12-08 21:53:00,91.385,91.427,91.366,91.396,488000007.0
2006-12-08 21:54:00,91.387,91.462,91.387,91.415,418000001.0
2006-12-08 21:55:00,91.412,91.439,91.362,91.375,298499998.0
2006-12-08 21:56:00,91.4,91.435,91.391,91.416,334099997.0
2006-12-08 21:57:00,91.393,91.421,91.39,91.413,120200000.0
2006-12-08 21:58:00,91.387,91.428,91.384,91.393,96900001.0
2006-12-08 21:59:00,91.42,91.424,91.381,91.409,396400005.0
2006-12-08 22:00:00,91.419,91.425,91.386,91.407,662800001.0
2006-12-08 22:01:00,91.4,91.424,91.386,91.413,687499996.0
2006-12-08 22:02:00,91.405,91.414,91.387,91.401,720100005.0
2006-12-08 22:03:00,91.366,91.401,91.346,91.381,531800002.0
2006-12-08 22:04:00,91.373,91.385,91.337,91.37,734699994.0
2006-12-08 22:05:00,91.348,91.368,91.33,91.352,228200001.0
2006-12-08 22:06:00,91.338,91.363,91.316,91.343,205399999.0
2006-12-08 22:07:00,91.333,91.364,91.322,91.345,287699999.0
2006-12-08 22:08:00,91.328,91.364,91.31,91.341,160700000.0
2006-12-08 22:09:00,91.351,91.374,91.342,91.372,208199999.0
2006-12-08 22:10:00,91.373,91.387,91.35,91.367,214700001.0
2006-12-08 22:11:00,91.353,91.39,91.353,91.386,307700001.0
2006-12-08 22:12:00,91.378,91.388,91.337,91.369,397499999.0
2006-12-08 22:13:00,91.378,91.403,91.343,91.4,302099999.0
2006-12-08 22:14:00,91.385,91.426,91.373,91.387,245399999.0
2006-12-08 22:15:00,91.352,91.416,91.351,91.416,249999999.0
2006-12-08 22:16:00,91.404,91.417,91.377,91.411,330700002.0
2006-12-08 22:17:00,91.396,91.403,91.374,91.385,230000001.0
2006-12-08 22:18:00,91.382,91.408,91.357,91.366,385399999.0
2006-12-08 22:19:00,91.36,91.394,91.33,91.377,298999999.0
2006-12-08 22:20:00,91.369,91.397,91.356,91.367,268200002.0
2006-12-08 22:21:00,91.367,91.38,91.351,91.355,164199999.0
2006-12-08 22:22:00,91.356,91.377,91.347,91.373,427499994.0
2006-12-08 22:23:00,91.348,91.389,91.344,91.37,399800001.0
2006-12-08 22:24:00,91.351,91.378,91.324,91.378,216300003.0
2006-12-08 22:25:00,91.34,91.382,91.339,91.353,218299999.0
2006-12-08 22:26:00,91.361,91.388,91.36,91.384,130399996.0
2006-12-08 22:27:00,91.367,91.391,91.345,91.385,712800000.0
2006-12-08 22:28:00,91.372,91.39,91.354,91.381,355200001.0
2006-12-08 22:29:00,91.386,91.386,91.332,91.35,313999998.0
2006-12-08 22:30:00,91.368,91.405,91.359,91.405,191400002.0
2006-12-08 22:31:00,91.373,91.422,91.367,91.409,438399998.0
2006-12-08 22:32:00,91.403,91.417,91.365,91.365,297799998.0
2006-12-08 22:33:00,91.402,91.402,91.356,91.366,720999993.0
2006-12-08 22:34:00,91.4,91.403,91.372,91.384,450900002.0
2006-12-08 22:35:00,91.389,91.396,91.366,91.378,188399997.0
2006-12-08 22:36:00,91.339,91.389,91.339,91.382,381200000.0
2006-12-08 22:37:00,91.405,91.405,91.334,91.334,320199995.0
2006-12-08 22:38:00,91.404,91.404,91.363,91.384,247800000.0
2006-12-08 22:39:00,91.392,91.397,91.349,91.356,361099995.0
2006-12-08 22:40:00,91.352,91.392,91.335,91.367,228599999.0
2006-12-08 22:41:00,91.363,91.393,91.339,91.373,324000001.0
2006-12-08 22:42:00,91.367,91.391,91.351,91.366,194000002.0
2006-12-08 22:43:00,91.371,91.389,91.335,91.385,308899997.0
2006-12-08 22:44:00,91.347,91.385,91.343,91.385,362300000.0
2006-12-08 22:45:00,91.39,91.399,91.362,91.374,531100001.0
2006-12-08 22:46:00,91.377,91.388,91.337,91.337,322699999.0
2006-12-08 22:47:00,91.381,91.403,91.371,91.377,314299997.0
2006-12-08 22:48:00,91.38,91.403,91.331,91.36,327199999.0
2006-12-08 22:49:00,91.348,91.415,91.348,91.415,173099997.0
2006-12-08 22:50:00,91.395,91.429,91.382,91.429,182600002.0
2006-12-08 22:51:00,91.424,91.424,91.37,91.386,223100001.0
2006-12-08 22:52:00,91.407,91.417,91.365,91.365,258799996.0
2006-12-08 22:53:00,91.375,91.39,91.332,91.36,516999999.0
2006-12-08 22:54:00,91.383,91.383,91.322,91.333,216899998.0
2006-12-08 22:55:00,91.35,91.371,91.303,91.338,274000000.0
2006-12-08 22:56:00,91.352,91.373,91.33,91.353,232199998.0
2006-12-08 22:57:00,91.366,91.366,91.292,91.341,286399998.0
2006-12-08 22:58:00,91.34,91.361,91.3,91.353,118000001.0
2006-12-08 22:59:00,91.317,91.37,91.282,91.282,493499992.0
2006-12-08 23:00:00,91.364,91.364,91.318,91.337,271600000.0
2006-12-08 23:01:00,91.335,91.366,91.261,91.366,238299998.0
2006-12-08 23:02:00,91.344,91.364,91.322,91.357,141499998.0
2006-12-08 23:03:00,91.361,91.361,91.297,91.297,224999999.0
2006-12-08 23:04:00,91.34,91.358,91.325,91.352,142500001.0
2006-12-08 23:05:00,91.308,91.341,91.292,91.314,178899998.0
2006-12-08 23:06:00,91.316,91.37,91.316,91.37,230600001.0
2006-12-08 23:07:00,91.373,91.374,91.326,91.335,217499997.0
2006-12-08 23:08:00,91.334,91.371,91.334,91.371,167499999.0
2006-12-08 23:09:00,91.341,91.357,91.325,91.348,217699995.0
2006-12-08 23:10:00,91.346,91.385,91.335,91.357,352700000.0
2006-12-08 23:11:00,91.377,91.387,91.354,91.364,251299997.0
2006-12-08 23:12:00,91.403,91.442,91.385,91.442,230800001.0
2006-12-08 23:13:00,91.43,91.43,91.398,91.4,192800001.0
2006-12-08 23:14:00,91.41,91.433,91.407,91.425,149799999.0
2006-12-08 23:15:00,91.41,91.431,91.383,91.431,146100002.0
2006-12-08 23:16:00,91.44,91.44,91.404,91.415,203700001.0
2006-12-08 23:17:00,91.426,91.426,91.372,91.382,272499996.0
2006-12-08 23:18:00,91.418,91.435,91.403,91.428,236499998.0
2006-12-08 23:19:00,91.426,91.438,91.392,91.418,222299997.0
2006-12-08 23:20:00,91.402,91.427,91.386,91.427,174799998.0
2006-12-08 23:21:00,91.436,91.443,91.414,91.419,207900003.0
2006-12-08 23:22:00,91.402,91.426,91.375,91.426,191099999.0
2006-12-08 23:23:00,91.412,91.434,91.387,91.396,215800000.0
2006-12-08 23:24:00,91.431,91.431,91.386,91.415,66200001.0
2006-12-08 23:25:00,91.391,91.427,91.385,91.405,236799998.0
2006-12-08 23:26:00,91.39,91.423,91.372,91.381,305900003.0
2006-12-08 23:27:00,91.396,91.411,91.361,91.394,249800003.0
2006-12-08 23:28:00,91.373,91.373,91.335,91.348,120799999.0
2006-12-08 23:29:00,91.391,91.4,91.346,91.363,166700001.0
2006-12-08 23:30:00,91.383,91.393,91.364,91.369,83600000.0
2006-12-08 23:31:00,91.384,91.408,91.357,91.365,182399999.0
2006-12-08 23:32:00,91.383,91.413,91.375,91.413,150299998.0
2006-12-08 23:33:00,91.39,91.39,91.33,91.34,222499998.0
2006-12-08 23:34:00,91.366,91.38,91.346,91.368,388500000.0
2006-12-08 23:35:00,91.338,91.364,91.33,91.347,165700003.0
2006-12-08 23:36:00,91.333,91.36,91.323,91.343,258699999.0
2006-12-08 23:37:00,91.358,91.358,91.325,91.343,204400001.0
2006-12-08 23:38:00,91.349,91.369,91.334,91.341,148499998.0
2006-12-08 23:39:00,91.37,91.377,91.295,91.353,146500001.0
2006-12-08 23:40:00,91.345,91.367,91.329,91.346,238399997.0
2006-12-08 23:41:00,91.369,91.375,91.339,91.353,273099994.0
2006-12-08 23:42:00,91.377,91.377,91.34,91.348,205799999.0
2006-12-08 23:43:00,91.341,91.383,91.325,91.369,178900000.0
2006-12-08 23:44:00,91.4,91.408,91.344,91.39,209500000.0
2006-12-08 23:45:00,91.373,91.389,91.348,91.364,234999999.0
2006-12-08 23:46:00,91.393,91.412,91.372,91.396,197399997.0
2006-12-08 23:47:00,91.39,91.39,91.367,91.373,132200001.0
2006-12-08 23:48:00,91.388,91.403,91.36,91.386,195899997.0
2006-12-08 23:49:00,91.346,91.392,91.346,91.38,120500000.0
2006-12-08 23:50:00,91.4,91.415,91.373,91.375,148100000.0
2006-12-08 23:51:00,91.358,91.395,91.324,91.393,149300003.0
2006-12-08 23:52:00,91.364,91.392,91.343,91.373,211700001.0
2006-12-08 23:53:00,91.346,91.379,91.317,91.339,204700001.0
2006-12-08 23:54:00,91.354,91.372,91.341,91.369,261099998.0
2006-12-08 23:55:00,91.369,91.395,91.352,91.366,177700001.0
2006-12-08 23:56:00,91.359,91.359,91.319,91.343,166700001.0
2006-12-08 23:57:00,91.292,91.345,91.286,91.287,181800001.0
2006-12-08 23:58:00,91.26,91.289,91.258,91.275,200800000.0
2006-12-08 23:59:00,91.289,91.359,91.285,91.311,221999999.0
2006-12-11 00:00:00,91.308,91.347,91.302,91.324,190000000.0
2006-12-11 00:01:00,91.311,91.36,91.296,91.3,264100004.0
2006-12-11 00:02:00,91.327,91.333,91.281,91.287,180500001.0
2006-12-11 00:03:00,91.269,91.327,91.269,91.309,232399999.0
2006-12-11 00:04:00,91.303,91.343,91.277,91.313,175599997.0
2006-12-11 00:05:00,91.305,91.339,91.288,91.309,167799996.0
2006-12-11 00:06:00,91.3,91.311,91.267,91.29,208400000.0
2006-12-11 00:07:00,91.29,91.325,91.282,91.293,183100000.0
2006-12-11 00:08:00,91.303,91.371,91.277,91.323,209199996.0
2006-12-11 00:09:00,91.28,91.347,91.271,91.328,154000000.0
2006-12-11 00:10:00,91.273,91.32,91.268,91.318,227599996.0
2006-12-11 00:11:00,91.31,91.331,91.295,91.31,215200001.0
2006-12-11 00:12:00,91.317,91.333,91.289,91.312,226199998.0
2006-12-11 00:13:00,91.326,91.346,91.304,91.321,198999999.0
2006-12-11 00:14:00,91.356,91.378,91.329,91.329,323300001.0
2006-12-11 00:15:00,91.331,91.364,91.325,91.339,176000002.0
2006-12-11 00:16:00,91.333,91.355,91.314,91.334,155400001.0
2006-12-11 00:17:00,91.341,91.372,91.328,91.329,292100000.0
2006-12-11 00:18:00,91.346,91.385,91.343,91.355,262799996.0
2006-12-11 00:19:00,91.353,91.353,91.318,91.318,268199998.0
2006-12-11 00:20:00,91.304,91.346,91.304,91.345,210400000.0
2006-12-11 00:21:00,91.299,91.329,91.296,91.329,112100000.0
2006-12-11 00:22:00,91.327,91.328,91.289,91.289,232999999.0
2006-12-11 00:23:00,91.304,91.343,91.287,91.343,298400001.0
2006-12-11 00:24:00,91.277,91.312,91.275,91.293,143699998.0
2006-12-11 00:25:00,91.303,91.323,91.298,91.301,279999996.0
2006-12-11 00:26:00,91.31,91.339,91.301,91.31,152399999.0
2006-12-11 00:27:00,91.293,91.322,91.279,91.322,103900000.0
2006-12-11 00:28:00,91.266,91.316,91.259,91.278,195699999.0
2006-12-11 00:29:00,91.323,91.33,91.301,91.308,127599998.0
2006-12-11 00:30:00,91.313,91.322,91.291,91.291,187300001.0
2006-12-11 00:31:00,91.324,91.339,91.311,91.32,217100001.0
2006-12-11 00:32:00,91.336,91.343,91.303,91.318,182400000.0
2006-12-11 00:33:00,91.307,91.339,91.292,91.331,151099999.0
2006-12-11 00:34:00,91.315,91.332,91.313,91.313,103600000.0
2006-12-11 00:35:00,91.326,91.326,91.303,91.322,247000004.0
2006-12-11 00:36:00,91.316,91.316,91.283,91.29,343999997.0
2006-12-11 00:37:00,91.279,91.306,91.279,91.3,202600002.0
2006-12-11 00:38:00,91.299,91.302,91.273,91.275,146300001.0
2006-12-11 00:39:00,91.281,91.309,91.264,91.264,174099997.0
2006-12-11 00:40:00,91.291,91.308,91.275,91.275,91600000.0
2006-12-11 00:41:00,91.291,91.293,91.266,91.269,145100000.0
2006-12-11 00:42:00,91.26,91.299,91.259,91.279,211499997.0
2006-12-11 00:43:00,91.242,91.28,91.22,91.28,127100000.0
2006-12-11 00:44:00,91.278,91.28,91.251,91.251,177799999.0
2006-12-11 00:45:00,91.265,91.285,91.25,91.268,184199998.0
2006-12-11 00:46:00,91.274,91.283,91.253,91.253,118100000.0
2006-12-11 00:47:00,91.285,91.301,91.258,91.271,205499994.0
2006-12-11 00:48:00,91.285,91.312,91.27,91.294,169900000.0
2006-12-11 00:49:00,91.263,91.284,91.251,91.265,230700001.0
2006-12-11 00:50:00,91.28,91.292,91.265,91.281,183100001.0
2006-12-11 00:51:00,91.273,91.299,91.253,91.273,365500003.0
2006-12-11 00:52:00,91.297,91.308,91.277,91.277,132199997.0
2006-12-11 00:53:00,91.266,91.295,91.259,91.289,130800000.0
2006-12-11 00:54:00,91.281,91.307,91.269,91.306,159600002.0
2006-12-11 00:55:00,91.317,91.323,91.285,91.287,262599997.0
2006-12-11 00:56:00,91.289,91.302,91.273,91.281,130200002.0
2006-12-11 00:57:00,91.302,91.304,91.272,91.272,142000001.0
2006-12-11 00:58:00,91.308,91.328,91.289,91.305,288799999.0
2006-12-11 00:59:00,91.298,91.326,91.287,91.294,174000002.0
2006-12-11 01:00:00,91.298,91.331,91.297,91.302,260899999.0
2006-12-11 01:01:00,91.283,91.341,91.276,91.341,142299998.0
2006-12-11 01:02:00,91.308,91.331,91.284,91.32,157499999.0
2006-12-11 01:03:00,91.33,91.339,91.289,91.289,177400001.0
2006-12-11 01:04:00,91.315,91.333,91.284,91.306,188000001.0
2006-12-11 01:05:00,91.3,91.321,91.282,91.309,193300002.0
2006-12-11 01:06:00,91.299,91.323,91.292,91.321,192800002.0
2006-12-11 01:07:00,91.321,91.321,91.28,91.293,134100002.0
2006-12-11 01:08:00,91.295,91.313,91.285,91.305,173400001.0
2006-12-11 01:09:00,91.296,91.296,91.24,91.258,286199999.0
2006-12-11 01:10:00,91.272,91.286,91.256,91.273,206499997.0
2006-12-11 01:11:00,91.249,91.268,91.242,91.258,147400002.0
2006-12-11 01:12:00,91.266,91.266,91.223,91.223,111600001.0
2006-12-11 01:13:00,91.204,91.226,91.177,91.213,106500001.0
2006-12-11 01:14:00,91.201,91.217,91.159,91.196,276599999.0
2006-12-11 01:15:00,91.174,91.24,91.174,91.22,203100000.0
2006-12-11 01:16:00,91.21,91.223,91.194,91.202,143099999.0
2006-12-11 01:17:00,91.22,91.236,91.179,91.191,356500003.0
2006-12-11 01:18:00,91.198,91.222,91.177,91.177,114900000.0
2006-12-11 01:19:00,91.208,91.224,91.183,91.201,252499995.0
2006-12-11 01:20:00,91.165,91.201,91.159,91.169,208299999.0
2006-12-11 01:21:00,91.174,91.186,91.155,91.177,261600001.0
2006-12-11 01:22:00,91.178,91.186,91.158,91.158,113900000.0
2006-12-11 01:23:00,91.14,91.179,91.135,91.154,158800001.0
2006-12-11 01:24:00,91.154,91.177,91.138,91.169,205600001.0
2006-12-11 01:25:00,91.169,91.188,91.164,91.178,241400004.0
2006-12-11 01:26:00,91.159,91.176,91.137,91.14,183199997.0
2006-12-11 01:27:00,91.143,91.166,91.135,91.146,100000001.0
2006-12-11 01:28:00,91.12,91.167,91.119,91.167,146699997.0
2006-12-11 01:29:00,91.145,91.176,91.123,91.142,325399995.0
2006-12-11 01:30:00,91.143,91.167,91.12,91.14,225899998.0
2006-12-11 01:31:00,91.151,91.186,91.128,91.145,425000000.0
2006-12-11 01:32:00,91.158,91.178,91.135,91.163,160199999.0
2006-12-11 01:33:00,91.17,91.181,91.145,91.166,159199999.0
2006-12-11 01:34:00,91.106,91.189,91.106,91.187,190100006.0
2006-12-11 01:35:00,91.178,91.207,91.158,91.186,179099998.0
2006-12-11 01:36:00,91.18,91.205,91.156,91.182,187899998.0
2006-12-11 01:37:00,91.227,91.246,91.208,91.225,149399996.0
2006-12-11 01:38:00,91.218,91.218,91.166,91.188,161299997.0
2006-12-11 01:39:00,91.176,91.198,91.161,91.185,69800000.0
2006-12-11 01:40:00,91.184,91.205,91.151,91.175,237100001.0
2006-12-11 01:41:00,91.166,91.195,91.159,91.184,248199998.0
2006-12-11 01:42:00,91.195,91.195,91.139,91.139,143800000.0
2006-12-11 01:43:00,91.143,91.178,91.141,91.178,121599997.0
2006-12-11 01:44:00,91.145,91.203,91.141,91.185,236500001.0
2006-12-11 01:45:00,91.182,91.204,91.167,91.167,176999998.0
2006-12-11 01:46:00,91.177,91.207,91.172,91.203,191400000.0
2006-12-11 01:47:00,91.189,91.203,91.173,91.199,225099997.0
2006-12-11 01:48:00,91.174,91.198,91.161,91.179,168999999.0
2006-12-11 01:49:00,91.148,91.19,91.124,91.15,168400001.0
2006-12-11 01:50:00,91.145,91.179,91.132,91.158,110099999.0
2006-12-11 01:51:00,91.171,91.192,91.145,91.172,198199999.0
2006-12-11 01:52:00,91.165,91.183,91.148,91.158,201200002.0
2006-12-11 01:53:00,91.158,91.16,91.138,91.143,160400000.0
2006-12-11 01:54:00,91.149,91.178,91.144,91.178,155699997.0
2006-12-11 01:55:00,91.168,91.192,91.159,91.168,180999999.0
2006-12-11 01:56:00,91.153,91.19,91.153,91.185,167000001.0
2006-12-11 01:57:00,91.183,91.192,91.152,91.168,296799993.0
2006-12-11 01:58:00,91.193,91.226,91.186,91.192,147899999.0
2006-12-11 01:59:00,91.205,91.225,91.186,91.192,327599999.0
2006-12-11 02:00:00,91.198,91.225,91.192,91.203,177299995.0
2006-12-11 02:01:00,91.226,91.237,91.204,91.233,249200000.0
2006-12-11 02:02:00,91.223,91.235,91.198,91.206,173400000.0
2006-12-11 02:03:00,91.187,91.223,91.168,91.208,210599999.0
2006-12-11 02:04:00,91.182,91.253,91.182,91.239,301199998.0
2006-12-11 02:05:00,91.255,91.263,91.231,91.239,207100002.0
2006-12-11 02:06:00,91.255,91.281,91.238,91.244,230799995.0
2006-12-11 02:07:00,91.27,91.275,91.22,91.253,198900001.0
2006-12-11 02:08:00,91.286,91.297,91.264,91.264,252099999.0
2006-12-11 02:09:00,91.284,91.306,91.267,91.281,141500000.0
2006-12-11 02:10:00,91.301,91.315,91.284,91.302,141000003.0
2006-12-11 02:11:00,91.303,91.318,91.281,91.291,287599997.0
2006-12-11 02:12:00,91.308,91.34,91.301,91.34,324400002.0
2006-12-11 02:13:00,91.316,91.335,91.309,91.328,206000000.0
2006-12-11 02:14:00,91.3,91.324,91.29,91.296,170899998.0
2006-12-11 02:15:00,91.29,91.305,91.254,91.287,304600001.0
2006-12-11 02:16:00,91.287,91.294,91.27,91.274,191199999.0
2006-12-11 02:17:00,91.283,91.283,91.242,91.247,80100000.0
2006-12-11 02:18:00,91.264,91.305,91.264,91.3,160999998.0
2006-12-11 02:19:00,91.296,91.301,91.271,91.29,197400002.0
2006-12-11 02:20:00,91.287,91.31,91.286,91.31,169300000.0
2006-12-11 02:21:00,91.304,91.305,91.275,91.281,214400000.0
2006-12-11 02:22:00,91.283,91.293,91.261,91.269,152500000.0
2006-12-11 02:23:00,91.271,91.289,91.244,91.271,216100001.0
2006-12-11 02:24:00,91.213,91.297,91.213,91.297,174300001.0
2006-12-11 02:25:00,91.266,91.29,91.238,91.269,177800002.0
2006-12-11 02:26:00,91.269,91.274,91.235,91.235,200600001.0
2006-12-11 02:27:00,91.249,91.262,91.23,91.245,234200003.0
2006-12-11 02:28:00,91.243,91.254,91.219,91.228,281299996.0
2006-12-11 02:29:00,91.218,91.242,91.208,91.208,299999999.0
2006-12-11 02:30:00,91.225,91.232,91.199,91.213,156500001.0
2006-12-11 02:31:00,91.196,91.236,91.193,91.235,155600000.0
2006-12-11 02:32:00,91.209,91.231,91.186,91.207,222100004.0
2006-12-11 02:33:00,91.197,91.232,91.191,91.232,113200000.0
2006-12-11 02:34:00,91.191,91.22,91.171,91.202,208200001.0
2006-12-11 02:35:00,91.191,91.215,91.183,91.199,148100000.0
2006-12-11 02:36:00,91.17,91.219,91.166,91.219,249600001.0
2006-12-11 02:37:00,91.198,91.219,91.175,91.2,158699999.0
2006-12-11 02:38:00,91.22,91.23,91.204,91.205,267599995.0
2006-12-11 02:39:00,91.229,91.243,91.183,91.183,353099999.0
2006-12-11 02:40:00,91.213,91.229,91.21,91.217,68000001.0
2006-12-11 02:41:00,91.216,91.231,91.204,91.211,204800000.0
2006-12-11 02:42:00,91.208,91.226,91.19,91.19,145099998.0
2006-12-11 02:43:00,91.192,91.212,91.155,91.197,239399998.0
2006-12-11 02:44:00,91.143,91.204,91.135,91.195,192000000.0
2006-12-11 02:45:00,91.185,91.226,91.159,91.198,283199998.0
2006-12-11 02:46:00,91.22,91.235,91.194,91.222,192300000.0
2006-12-11 02:47:00,91.194,91.235,91.18,91.235,354999997.0
2006-12-11 02:48:00,91.227,91.242,91.216,91.225,102000000.0
2006-12-11 02:49:00,91.228,91.253,91.219,91.227,194500000.0
2006-12-11 02:50:00,91.219,91.241,91.197,91.225,230600002.0
2006-12-11 02:51:00,91.22,91.226,91.189,91.196,171900001.0
2006-12-11 02:52:00,91.176,91.21,91.173,91.21,143499998.0
2006-12-11 02:53:00,91.22,91.24,91.212,91.233,226800000.0
2006-12-11 02:54:00,91.186,91.221,91.186,91.212,127700000.0
2006-12-11 02:55:00,91.227,91.227,91.205,91.208,189500001.0
2006-12-11 02:56:00,91.21,91.24,91.209,91.22,204300000.0
2006-12-11 02:57:00,91.213,91.233,91.191,91.215,332099996.0
2006-12-11 02:58:00,91.208,91.229,91.177,91.208,205900003.0
2006-12-11 02:59:00,91.209,91.237,91.201,91.227,171199998.0
2006-12-11 03:00:00,91.213,91.244,91.213,91.228,239099998.0
2006-12-11 03:01:00,91.184,91.224,91.176,91.218,142200000.0
2006-12-11 03:02:00,91.215,91.218,91.179,91.179,123000001.0
2006-12-11 03:03:00,91.222,91.236,91.195,91.221,244299998.0
2006-12-11 03:04:00,91.223,91.234,91.182,91.193,197599999.0
2006-12-11 03:05:00,91.221,91.221,91.183,91.183,97000000.0
2006-12-11 03:06:00,91.198,91.246,91.19,91.237,243399996.0
2006-12-11 03:07:00,91.242,91.25,91.194,91.2,188499998.0
2006-12-11 03:08:00,91.21,91.211,91.175,91.193,206200003.0
2006-12-11 03:09:00,91.141,91.238,91.141,91.211,250599998.0
2006-12-11 03:10:00,91.227,91.251,91.188,91.212,240099999.0
2006-12-11 03:11:00,91.221,91.24,91.197,91.221,233699999.0
2006-12-11 03:12:00,91.228,91.242,91.2,91.2,324100000.0
2006-12-11 03:13:00,91.23,91.245,91.214,91.231,143600002.0
2006-12-11 03:14:00,91.241,91.241,91.186,91.207,305399998.0
2006-12-11 03:15:00,91.252,91.297,91.245,91.297,69600000.0
2006-12-11 03:16:00,91.3,91.371,91.3,91.359,143000000.0
2006-12-11 03:17:00,91.345,91.368,91.332,91.35,270900003.0
2006-12-11 03:18:00,91.365,91.397,91.354,91.397,209199996.0
2006-12-11 03:19:00,91.408,91.421,91.39,91.397,263899995.0
2006-12-11 03:20:00,91.436,91.436,91.399,91.401,220500000.0
2006-12-11 03:21:00,91.433,91.44,91.408,91.408,132399999.0
2006-12-11 03:22:00,91.431,91.431,91.392,91.406,201399999.0
2006-12-11 03:23:00,91.423,91.423,91.395,91.401,195700000.0
2006-12-11 03:24:00,91.391,91.419,91.379,91.393,136600002.0
2006-12-11 03:25:00,91.364,91.403,91.354,91.391,248399996.0
2006-12-11 03:26:00,91.355,91.39,91.338,91.362,214099999.0
2006-12-11 03:27:00,91.388,91.388,91.348,91.362,141999999.0
2006-12-11 03:28:00,91.378,91.401,91.355,91.394,181000001.0
2006-12-11 03:29:00,91.387,91.407,91.355,91.388,255800002.0
2006-12-11 03:30:00,91.393,91.403,91.374,91.374,299299996.0
2006-12-11 03:31:00,91.351,91.382,91.343,91.382,203600000.0
2006-12-11 03:32:00,91.381,91.408,91.352,91.391,207200000.0
2006-12-11 03:33:00,91.399,91.408,91.343,91.408,223800000.0
2006-12-11 03:34:00,91.418,91.424,91.358,91.373,200899999.0
2006-12-11 03:35:00,91.352,91.381,91.339,91.368,130200000.0
2006-12-11 03:36:00,91.346,91.37,91.339,91.365,205300001.0
2006-12-11 03:37:00,91.356,91.365,91.319,91.35,247000001.0
2006-12-11 03:38:00,91.333,91.351,91.322,91.34,181900000.0
2006-12-11 03:39:00,91.341,91.35,91.317,91.332,142599998.0
2006-12-11 03:40:00,91.349,91.358,91.306,91.326,228300001.0
2006-12-11 03:41:00,91.322,91.345,91.321,91.335,182600000.0
2006-12-11 03:42:00,91.324,91.362,91.293,91.362,182300002.0
2006-12-11 03:43:00,91.354,91.361,91.313,91.313,125599998.0
2006-12-11 03:44:00,91.323,91.364,91.303,91.355,223099999.0
2006-12-11 03:45:00,91.344,91.356,91.331,91.35,177899999.0
2006-12-11 03:46:00,91.328,91.347,91.308,91.318,227000005.0
2006-12-11 03:47:00,91.31,91.31,91.262,91.285,220099998.0
2006-12-11 03:48:00,91.306,91.323,91.286,91.296,191699999.0
2006-12-11 03:49:00,91.321,91.335,91.303,91.323,111900000.0
2006-12-11 03:50:00,91.302,91.343,91.302,91.327,172200002.0
2006-12-11 03:51:00,91.32,91.329,91.296,91.309,83800000.0
2006-12-11 03:52:00,91.294,91.33,91.294,91.311,143400001.0
2006-12-11 03:53:00,91.294,91.321,91.27,91.283,199299999.0
2006-12-11 03:54:00,91.271,91.286,91.248,91.251,289999995.0
2006-12-11 03:55:00,91.26,91.285,91.249,91.261,237500000.0
2006-12-11 03:56:00,91.272,91.288,91.245,91.27,223300000.0
2006-12-11 03:57:00,91.274,91.297,91.26,91.273,97500001.0
2006-12-11 03:58:00,91.259,91.295,91.259,91.292,178599999.0
2006-12-11 03:59:00,91.298,91.298,91.228,91.256,255600001.0
2006-12-11 04:00:00,91.268,91.27,91.229,91.246,289100000.0
2006-12-11 04:01:00,91.255,91.277,91.25,91.269,160900002.0
2006-12-11 04:02:00,91.271,91.289,91.225,91.242,140000000.0
2006-12-11 04:03:00,91.247,91.258,91.227,91.242,70000001.0
2006-12-11 04:04:00,91.234,91.251,91.196,91.223,213299997.0
2006-12-11 04:05:00,91.223,91.24,91.174,91.177,131700000.0
2006-12-11 04:06:00,91.221,91.247,91.206,91.23,162300000.0
2006-12-11 04:07:00,91.249,91.255,91.193,91.24,184100002.0
2006-12-11 04:08:00,91.217,91.247,91.211,91.235,120400000.0
2006-12-11 04:09:00,91.217,91.24,91.206,91.227,175800002.0
2006-12-11 04:10:00,91.196,91.227,91.177,91.227,126100000.0
2006-12-11 04:11:00,91.238,91.246,91.218,91.226,144700002.0
2006-12-11 04:12:00,91.224,91.275,91.215,91.275,180500001.0
2006-12-11 04:13:00,91.256,91.279,91.244,91.275,163899999.0
2006-12-11 04:14:00,91.24,91.257,91.228,91.245,193700000.0
2006-12-11 04:15:00,91.24,91.267,91.224,91.233,219599997.0
2006-12-11 04:16:00,91.245,91.262,91.235,91.26,160600000.0
2006-12-11 04:17:00,91.258,91.258,91.211,91.211,148400000.0
2006-12-11 04:18:00,91.268,91.268,91.236,91.243,199399996.0
2006-12-11 04:19:00,91.258,91.284,91.246,91.257,219100005.0
2006-12-11 04:20:00,91.252,91.275,91.247,91.272,257699998.0
2006-12-11 04:21:00,91.258,91.258,91.217,91.25,132699999.0
2006-12-11 04:22:00,91.243,91.266,91.236,91.246,117299999.0
2006-12-11 04:23:00,91.236,91.257,91.225,91.245,151400002.0
2006-12-11 04:24:00,91.241,91.248,91.217,91.237,166599998.0
2006-12-11 04:25:00,91.245,91.28,91.234,91.262,125000002.0
2006-12-11 04:26:00,91.287,91.287,91.239,91.275,214599999.0
2006-12-11 04:27:00,91.259,91.287,91.239,91.287,167700000.0
2006-12-11 04:28:00,91.256,91.287,91.246,91.287,196699996.0
2006-12-11 04:29:00,91.261,91.284,91.246,91.254,103600000.0
2006-12-11 04:30:00,91.286,91.286,91.212,91.212,274400002.0
2006-12-11 04:31:00,91.233,91.267,91.227,91.266,260100001.0
2006-12-11 04:32:00,91.264,91.277,91.246,91.265,151400000.0
2006-12-11 04:33:00,91.251,91.271,91.202,91.207,354300001.0
2006-12-11 04:34:00,91.235,91.257,91.223,91.247,113099999.0
2006-12-11 04:35:00,91.23,91.239,91.204,91.217,97000001.0
2006-12-11 04:36:00,91.238,91.262,91.234,91.262,146099998.0
2006-12-11 04:37:00,91.226,91.256,91.219,91.23,147000001.0
2006-12-11 04:38:00,91.283,91.298,91.259,91.276,147000000.0
2006-12-11 04:39:00,91.275,91.275,91.238,91.251,119499998.0
2006-12-11 04:40:00,91.264,91.281,91.253,91.279,182799998.0
2006-12-11 04:41:00,91.253,91.271,91.199,91.208,247500000.0
2006-12-11 04:42:00,91.26,91.278,91.239,91.278,210699999.0
2006-12-11 04:43:00,91.264,91.269,91.244,91.244,106400000.0
2006-12-11 04:44:00,91.227,91.252,91.215,91.242,71100000.0
2006-12-11 04:45:00,91.254,91.274,91.242,91.261,208000000.0
2006-12-11 04:46:00,91.235,91.259,91.217,91.259,144700000.0
2006-12-11 04:47:00,91.266,91.267,91.224,91.245,188900000.0
2006-12-11 04:48:00,91.262,91.262,91.233,91.233,130700001.0
2006-12-11 04:49:00,91.223,91.223,91.199,91.209,141400000.0
2006-12-11 04:50:00,91.214,91.219,91.19,91.192,122599999.0
2006-12-11 04:51:00,91.218,91.225,91.189,91.203,140600000.0
2006-12-11 04:52:00,91.198,91.224,91.173,91.204,236899999.0
2006-12-11 04:53:00,91.233,91.255,91.224,91.253,317800000.0
2006-12-11 04:54:00,91.251,91.269,91.202,91.25,387899996.0
2006-12-11 04:55:00,91.218,91.27,91.218,91.268,163900000.0
2006-12-11 04:56:00,91.285,91.303,91.272,91.291,115300000.0
2006-12-11 04:57:00,91.289,91.309,91.285,91.306,152200001.0
2006-12-11 04:58:00,91.291,91.307,91.271,91.295,136299997.0
2006-12-11 04:59:00,91.271,91.307,91.269,91.307,171099996.0
2006-12-11 05:00:00,91.328,91.328,91.301,91.312,149500002.0
2006-12-11 05:01:00,91.292,91.32,91.284,91.284,181499999.0
2006-12-11 05:02:00,91.325,91.325,91.274,91.286,140200001.0
2006-12-11 05:03:00,91.304,91.323,91.297,91.301,178000002.0
2006-12-11 05:04:00,91.279,91.3,91.264,91.3,286899998.0
2006-12-11 05:05:00,91.312,91.325,91.265,91.265,217800002.0
2006-12-11 05:06:00,91.31,91.312,91.281,91.281,233699996.0
2006-12-11 05:07:00,91.284,91.304,91.268,91.292,283899997.0
2006-12-11 05:08:00,91.263,91.305,91.252,91.285,160500000.0
2006-12-11 05:09:00,91.327,91.332,91.271,91.298,304000000.0
2006-12-11 05:10:00,91.289,91.312,91.281,91.308,108300000.0
2006-12-11 05:11:00,91.288,91.296,91.237,91.237,282200002.0
2006-12-11 05:12:00,91.278,91.297,91.234,91.242,234899997.0
2006-12-11 05:13:00,91.285,91.316,91.285,91.316,199799998.0
2006-12-11 05:14:00,91.281,91.331,91.275,91.316,175400000.0
2006-12-11 05:15:00,91.301,91.315,91.274,91.309,156299998.0
2006-12-11 05:16:00,91.279,91.305,91.248,91.293,251099994.0
2006-12-11 05:17:00,91.283,91.305,91.248,91.289,220800000.0
2006-12-11 05:18:00,91.261,91.288,91.242,91.262,151500000.0
2006-12-11 05:19:00,91.26,91.295,91.25,91.289,203300001.0
2006-12-11 05:20:00,91.277,91.277,91.223,91.223,127900000.0
2006-12-11 05:21:00,91.276,91.283,91.238,91.283,256500003.0
2006-12-11 05:22:00,91.286,91.286,91.221,91.245,332299996.0
2006-12-11 05:23:00,91.258,91.279,91.238,91.251,185000003.0
2006-12-11 05:24:00,91.256,91.277,91.253,91.27,103999999.0
2006-12-11 05:25:00,91.231,91.267,91.218,91.267,219199998.0
2006-12-11 05:26:00,91.282,91.289,91.25,91.251,153900000.0
2006-12-11 05:27:00,91.237,91.277,91.213,91.277,112500001.0
2006-12-11 05:28:00,91.28,91.295,91.248,91.28,131999998.0
2006-12-11 05:29:00,91.267,91.298,91.244,91.278,241999998.0
2006-12-11 05:30:00,91.292,91.307,91.271,91.291,206400000.0
2006-12-11 05:31:00,91.26,91.314,91.26,91.292,213200000.0
2006-12-11 05:32:00,91.282,91.299,91.262,91.282,119499999.0
2006-12-11 05:33:00,91.279,91.301,91.235,91.245,253899999.0
2006-12-11 05:34:00,91.28,91.28,91.231,91.26,164699999.0
2006-12-11 05:35:00,91.241,91.276,91.235,91.275,252999996.0
2006-12-11 05:36:00,91.275,91.286,91.238,91.238,161200000.0
2006-12-11 05:37:00,91.254,91.275,91.226,91.255,174400001.0
2006-12-11 05:38:00,91.261,91.28,91.218,91.264,328799994.0
2006-12-11 05:39:00,91.236,91.26,91.23,91.24,143800000.0
2006-12-11 05:40:00,91.231,91.281,91.228,91.272,263700007.0
2006-12-11 05:41:00,91.269,91.285,91.248,91.248,335600000.0
2006-12-11 05:42:00,91.241,91.271,91.241,91.254,153799999.0
2006-12-11 05:43:00,91.262,91.262,91.23,91.234,124000000.0
2006-12-11 05:44:00,91.237,91.267,91.215,91.265,145699999.0
2006-12-11 05:45:00,91.267,91.268,91.217,91.234,140200001.0
2006-12-11 05:46:00,91.253,91.269,91.237,91.252,107700000.0
2006-12-11 05:47:00,91.246,91.272,91.24,91.272,141400003.0
2006-12-11 05:48:00,91.26,91.271,91.244,91.271,213300003.0
2006-12-11 05:49:00,91.263,91.276,91.224,91.224,154500000.0
2006-12-11 05:50:00,91.239,91.258,91.218,91.246,168599998.0
2006-12-11 05:51:00,91.26,91.282,91.254,91.282,166000001.0
2006-12-11 05:52:00,91.228,91.277,91.228,91.269,257100001.0
2006-12-11 05:53:00,91.236,91.262,91.221,91.251,205500000.0
2006-12-11 05:54:00,91.24,91.255,91.217,91.228,194100001.0
2006-12-11 05:55:00,91.24,91.256,91.202,91.202,237999995.0
2006-12-11 05:56:00,91.263,91.266,91.247,91.249,279100004.0
2006-12-11 05:57:00,91.287,91.287,91.229,91.241,204799998.0
2006-12-11 05:58:00,91.287,91.292,91.252,91.26,209099995.0
2006-12-11 05:59:00,91.27,91.281,91.241,91.241,178600002.0
2006-12-11 06:00:00,91.25,91.274,91.207,91.22,314299998.0
2006-12-11 06:01:00,91.265,91.277,91.236,91.249,161200001.0
2006-12-11 06:02:00,91.264,91.269,91.22,91.225,188499997.0
2006-12-11 06:03:00,91.218,91.263,91.204,91.244,186599997.0
2006-12-11 06:04:00,91.255,91.255,91.198,91.233,128900002.0
2006-12-11 06:05:00,91.232,91.258,91.196,91.238,166599999.0
2006-12-11 06:06:00,91.245,91.246,91.217,91.232,104200001.0
2006-12-11 06:07:00,91.257,91.258,91.198,91.235,190499999.0
2006-12-11 06:08:00,91.185,91.234,91.185,91.228,162699998.0
2006-12-11 06:09:00,91.21,91.238,91.193,91.23,143700000.0
2006-12-11 06:10:00,91.231,91.24,91.201,91.222,138799998.0
2006-12-11 06:11:00,91.221,91.241,91.198,91.241,103600001.0
2006-12-11 06:12:00,91.226,91.25,91.207,91.235,238600000.0
2006-12-11 06:13:00,91.241,91.274,91.237,91.274,167900000.0
2006-12-11 06:14:00,91.263,91.263,91.227,91.23,191199999.0
2006-12-11 06:15:00,91.234,91.252,91.224,91.239,161400004.0
2006-12-11 06:16:00,91.232,91.279,91.232,91.274,289700004.0
2006-12-11 06:17:00,91.263,91.295,91.245,91.274,156900001.0
2006-12-11 06:18:00,91.306,91.306,91.27,91.27,216100003.0
2006-12-11 06:19:00,91.297,91.297,91.229,91.251,168000002.0
2006-12-11 06:20:00,91.276,91.298,91.276,91.293,175900001.0
2006-12-11 06:21:00,91.269,91.288,91.259,91.281,135499998.0
2006-12-11 06:22:00,91.258,91.264,91.214,91.244,269900000.0
2006-12-11 06:23:00,91.225,91.261,91.206,91.222,183399999.0
2006-12-11 06:24:00,91.211,91.269,91.211,91.247,187099998.0
2006-12-11 06:25:00,91.277,91.292,91.215,91.264,273999994.0
2006-12-11 06:26:00,91.246,91.281,91.246,91.281,77900000.0
2006-12-11 06:27:00,91.269,91.284,91.263,91.277,171200000.0
2006-12-11 06:28:00,91.248,91.281,91.228,91.257,151600001.0
2006-12-11 06:29:00,91.287,91.301,91.234,91.274,247799997.0
2006-12-11 06:30:00,91.252,91.283,91.237,91.245,169700001.0
2006-12-11 06:31:00,91.26,91.275,91.216,91.22,149600000.0
2006-12-11 06:32:00,91.267,91.287,91.257,91.281,126900001.0
2006-12-11 06:33:00,91.266,91.279,91.254,91.274,214699999.0
2006-12-11 06:34:00,91.264,91.272,91.215,91.242,170599999.0
2006-12-11 06:35:00,91.229,91.273,91.228,91.271,241000000.0
2006-12-11 06:36:00,91.247,91.276,91.237,91.269,248999997.0
2006-12-11 06:37:00,91.271,91.271,91.224,91.255,147900002.0
2006-12-11 06:38:00,91.268,91.27,91.224,91.255,228999998.0
2006-12-11 06:39:00,91.272,91.272,91.202,91.202,234000003.0
2006-12-11 06:40:00,91.257,91.26,91.203,91.203,173300002.0
2006-12-11 06:41:00,91.279,91.283,91.239,91.239,240099999.0
2006-12-11 06:42:00,91.231,91.28,91.231,91.28,208599999.0
2006-12-11 06:43:00,91.285,91.285,91.228,91.228,281399998.0
2006-12-11 06:44:00,91.268,91.278,91.237,91.26,300799998.0
2006-12-11 06:45:00,91.25,91.272,91.227,91.24,208600000.0
2006-12-11 06:46:00,91.232,91.243,91.214,91.222,157099998.0
2006-12-11 06:47:00,91.235,91.272,91.219,91.24,272800001.0
2006-12-11 06:48:00,91.219,91.266,91.206,91.241,206100000.0
2006-12-11 06:49:00,91.267,91.272,91.244,91.246,232100002.0
2006-12-11 06:50:00,91.254,91.292,91.234,91.261,233600000.0
2006-12-11 06:51:00,91.282,91.282,91.237,91.254,226099999.0
2006-12-11 06:52:00,91.281,91.293,91.266,91.285,219099998.0
2006-12-11 06:53:00,91.254,91.288,91.248,91.288,159899998.0
2006-12-11 06:54:00,91.268,91.292,91.261,91.273,291100000.0
2006-12-11 06:55:00,91.287,91.303,91.275,91.283,139299997.0
2006-12-11 06:56:00,91.272,91.272,91.233,91.248,175300000.0
2006-12-11 06:57:00,91.251,91.257,91.232,91.232,133699999.0
2006-12-11 06:58:00,91.2,91.253,91.199,91.219,214199997.0
2006-12-11 06:59:00,91.238,91.251,91.204,91.249,117200001.0
2006-12-11 07:00:00,91.243,91.249,91.226,91.237,189500000.0
2006-12-11 07:01:00,91.237,91.258,91.187,91.191,185200001.0
2006-12-11 07:02:00,91.237,91.266,91.237,91.259,223599999.0
2006-12-11 07:03:00,91.214,91.249,91.205,91.221,124199999.0
2006-12-11 07:04:00,91.228,91.247,91.205,91.212,138400001.0
2006-12-11 07:05:00,91.208,91.24,91.204,91.22,154600000.0
2006-12-11 07:06:00,91.247,91.253,91.204,91.204,111200001.0
2006-12-11 07:07:00,91.2,91.241,91.172,91.241,224299996.0
2006-12-11 07:08:00,91.236,91.252,91.23,91.25,172000001.0
2006-12-11 07:09:00,91.242,91.253,91.212,91.228,160900000.0
2006-12-11 07:10:00,91.255,91.258,91.209,91.209,154300000.0
2006-12-11 07:11:00,91.224,91.273,91.224,91.273,236800002.0
2006-12-11 07:12:00,91.255,91.287,91.216,91.23,173099998.0
2006-12-11 07:13:00,91.254,91.283,91.231,91.283,161800000.0
2006-12-11 07:14:00,91.286,91.311,91.285,91.301,278199997.0
2006-12-11 07:15:00,91.262,91.282,91.237,91.256,160899999.0
2006-12-11 07:16:00,91.256,91.282,91.244,91.244,204000001.0
2006-12-11 07:17:00,91.245,91.281,91.214,91.214,161999999.0
2006-12-11 07:18:00,91.276,91.291,91.245,91.263,162299997.0
2006-12-11 07:19:00,91.257,91.28,91.213,91.28,311499998.0
2006-12-11 07:20:00,91.273,91.273,91.236,91.248,187000001.0
2006-12-11 07:21:00,91.285,91.292,91.242,91.242,188000001.0
2006-12-11 07:22:00,91.27,91.27,91.219,91.229,93100000.0
2006-12-11 07:23:00,91.271,91.284,91.253,91.257,228599998.0
2006-12-11 07:24:00,91.262,91.262,91.215,91.244,97000000.0
2006-12-11 07:25:00,91.278,91.278,91.231,91.247,355199991.0
2006-12-11 07:26:00,91.26,91.276,91.234,91.25,339899997.0
2006-12-11 07:27:00,91.252,91.259,91.216,91.259,219700001.0
2006-12-11 07:28:00,91.247,91.283,91.242,91.28,283699995.0
2006-12-11 07:29:00,91.265,91.265,91.234,91.234,110400000.0
2006-12-11 07:30:00,91.23,91.253,91.211,91.253,122799999.0
2006-12-11 07:31:00,91.208,91.246,91.198,91.246,222900002.0
2006-12-11 07:32:00,91.226,91.246,91.203,91.225,169800001.0
2006-12-11 07:33:00,91.245,91.245,91.208,91.215,226900000.0
2006-12-11 07:34:00,91.222,91.237,91.205,91.219,167100000.0
2006-12-11 07:35:00,91.242,91.252,91.22,91.245,245500002.0
2006-12-11 07:36:00,91.242,91.252,91.221,91.24,226499998.0
2006-12-11 07:37:00,91.208,91.246,91.198,91.246,99300000.0
2006-12-11 07:38:00,91.235,91.24,91.197,91.197,134199999.0
2006-12-11 07:39:00,91.223,91.243,91.195,91.223,199299998.0
2006-12-11 07:40:00,91.218,91.254,91.21,91.238,248199995.0
2006-12-11 07:41:00,91.233,91.249,91.203,91.213,163299998.0
2006-12-11 07:42:00,91.209,91.226,91.197,91.217,177700000.0
2006-12-11 07:43:00,91.237,91.237,91.176,91.18,81000000.0
2006-12-11 07:44:00,91.225,91.231,91.2,91.218,191499999.0
2006-12-11 07:45:00,91.174,91.222,91.174,91.222,150200000.0
2006-12-11 07:46:00,91.166,91.231,91.166,91.22,169400000.0
2006-12-11 07:47:00,91.224,91.24,91.203,91.237,228200003.0
2006-12-11 07:48:00,91.198,91.226,91.174,91.204,235500000.0
2006-12-11 07:49:00,91.226,91.239,91.193,91.203,263800000.0
2006-12-11 07:50:00,91.21,91.236,91.165,91.198,229100001.0
2006-12-11 07:51:00,91.24,91.24,91.203,91.204,83499999.0
2006-12-11 07:52:00,91.22,91.236,91.188,91.236,234400002.0
2006-12-11 07:53:00,91.211,91.24,91.186,91.24,153099999.0
2006-12-11 07:54:00,91.184,91.248,91.181,91.246,245299995.0
2006-12-11 07:55:00,91.237,91.245,91.22,91.225,218199999.0
2006-12-11 07:56:00,91.232,91.235,91.195,91.202,181400001.0
2006-12-11 07:57:00,91.217,91.237,91.182,91.189,96700000.0
2006-12-11 07:58:00,91.233,91.235,91.21,91.22,175799999.0
2006-12-11 07:59:00,91.249,91.258,91.191,91.199,204199999.0
2006-12-11 08:00:00,91.262,91.262,91.231,91.231,149700001.0
2006-12-11 08:01:00,91.245,91.259,91.219,91.238,291700004.0
2006-12-11 08:02:00,91.246,91.281,91.246,91.278,185699997.0
2006-12-11 08:03:00,91.28,91.291,91.261,91.274,130600002.0
2006-12-11 08:04:00,91.278,91.278,91.237,91.251,168100002.0
2006-12-11 08:05:00,91.259,91.286,91.247,91.278,245499996.0
2006-12-11 08:06:00,91.242,91.29,91.242,91.26,215000003.0
2006-12-11 08:07:00,91.288,91.295,91.253,91.253,236400000.0
2006-12-11 08:08:00,91.279,91.288,91.242,91.268,251800003.0
2006-12-11 08:09:00,91.237,91.277,91.237,91.277,210899999.0
2006-12-11 08:10:00,91.234,91.279,91.231,91.279,190200001.0
2006-12-11 08:11:00,91.256,91.272,91.239,91.254,197200000.0
2006-12-11 08:12:00,91.277,91.284,91.257,91.271,163299999.0
2006-12-11 08:13:00,91.277,91.279,91.254,91.261,177299999.0
2006-12-11 08:14:00,91.257,91.29,91.253,91.257,219700000.0
2006-12-11 08:15:00,91.247,91.272,91.239,91.272,225500001.0
2006-12-11 08:16:00,91.253,91.253,91.209,91.231,248399998.0
2006-12-11 08:17:00,91.243,91.267,91.236,91.266,133000000.0
2006-12-11 08:18:00,91.253,91.276,91.235,91.243,103800000.0
2006-12-11 08:19:00,91.237,91.254,91.225,91.225,175699999.0
2006-12-11 08:20:00,91.207,91.236,91.201,91.215,206399999.0
2006-12-11 08:21:00,91.239,91.256,91.187,91.205,256500002.0
2006-12-11 08:22:00,91.228,91.257,91.228,91.257,69499999.0
2006-12-11 08:23:00,91.255,91.27,91.23,91.235,147799999.0
2006-12-11 08:24:00,91.253,91.277,91.237,91.267,203500001.0
2006-12-11 08:25:00,91.238,91.302,91.211,91.28,242399998.0
2006-12-11 08:26:00,91.307,91.32,91.285,91.299,259999994.0
2006-12-11 08:27:00,91.315,91.338,91.28,91.297,136399998.0
2006-12-11 08:28:00,91.284,91.302,91.261,91.283,162099999.0
2006-12-11 08:29:00,91.312,91.312,91.274,91.286,178000000.0
2006-12-11 08:30:00,91.274,91.311,91.254,91.309,181899998.0
2006-12-11 08:31:00,91.318,91.328,91.3,91.307,283799998.0
2006-12-11 08:32:00,91.323,91.334,91.297,91.3,226199999.0
2006-12-11 08:33:00,91.313,91.34,91.293,91.326,246200001.0
2006-12-11 08:34:00,91.294,91.34,91.294,91.339,152099999.0
2006-12-11 08:35:00,91.329,91.346,91.294,91.325,178400002.0
2006-12-11 08:36:00,91.309,91.329,91.289,91.322,256000000.0
2006-12-11 08:37:00,91.338,91.344,91.301,91.324,152100000.0
2006-12-11 08:38:00,91.34,91.353,91.302,91.335,137400000.0
2006-12-11 08:39:00,91.307,91.347,91.3,91.347,128600000.0
2006-12-11 08:40:00,91.332,91.354,91.287,91.297,175200000.0
2006-12-11 08:41:00,91.344,91.381,91.342,91.368,193000004.0
2006-12-11 08:42:00,91.36,91.389,91.36,91.364,198999999.0
2006-12-11 08:43:00,91.379,91.419,91.368,91.388,189600000.0
2006-12-11 08:44:00,91.417,91.417,91.355,91.355,320799999.0
2006-12-11 08:45:00,91.353,91.407,91.351,91.389,216599999.0
2006-12-11 08:46:00,91.373,91.402,91.369,91.382,142400002.0
2006-12-11 08:47:00,91.38,91.407,91.365,91.387,223900001.0
2006-12-11 08:48:00,91.387,91.392,91.363,91.365,170300000.0
2006-12-11 08:49:00,91.392,91.399,91.336,91.381,202899998.0
2006-12-11 08:50:00,91.386,91.412,91.369,91.378,162999999.0
2006-12-11 08:51:00,91.398,91.426,91.386,91.389,165899998.0
2006-12-11 08:52:00,91.386,91.41,91.38,91.41,114000002.0
2006-12-11 08:53:00,91.424,91.43,91.383,91.411,222599998.0
2006-12-11 08:54:00,91.42,91.42,91.385,91.395,192899995.0
2006-12-11 08:55:00,91.391,91.4,91.368,91.38,91299999.0
2006-12-11 08:56:00,91.38,91.416,91.377,91.416,139500000.0
2006-12-11 08:57:00,91.389,91.424,91.379,91.422,180799998.0
2006-12-11 08:58:00,91.412,91.447,91.412,91.435,180699998.0
2006-12-11 08:59:00,91.416,91.461,91.397,91.403,202199998.0
2006-12-11 09:00:00,91.445,91.456,91.426,91.43,289500000.0
2006-12-11 09:01:00,91.424,91.449,91.39,91.41,147199997.0
2006-12-11 09:02:00,91.411,91.423,91.378,91.404,226999996.0
2006-12-11 09:03:00,91.427,91.436,91.411,91.418,266400000.0
2006-12-11 09:04:00,91.393,91.428,91.366,91.384,223500001.0
2006-12-11 09:05:00,91.425,91.451,91.412,91.428,248000001.0
2006-12-11 09:06:00,91.425,91.426,91.387,91.402,145800002.0
2006-12-11 09:07:00,91.38,91.407,91.344,91.375,79200000.0
2006-12-11 09:08:00,91.41,91.427,91.405,91.405,187399999.0
2006-12-11 09:09:00,91.414,91.433,91.409,91.43,257399997.0
2006-12-11 09:10:00,91.438,91.438,91.397,91.424,147200000.0
2006-12-11 09:11:00,91.434,91.446,91.391,91.407,220500001.0
2006-12-11 09:12:00,91.427,91.428,91.39,91.424,355499999.0
2006-12-11 09:13:00,91.401,91.411,91.387,91.387,278099998.0
2006-12-11 09:14:00,91.388,91.424,91.369,91.388,269599998.0
2006-12-11 09:15:00,91.398,91.447,91.398,91.445,178900000.0
2006-12-11 09:16:00,91.442,91.461,91.432,91.439,127400000.0
2006-12-11 09:17:00,91.456,91.459,91.429,91.44,176599998.0
2006-12-11 09:18:00,91.425,91.447,91.4,91.444,171400000.0
2006-12-11 09:19:00,91.416,91.446,91.405,91.439,149699998.0
2006-12-11 09:20:00,91.418,91.436,91.406,91.428,161399999.0
2006-12-11 09:21:00,91.431,91.44,91.408,91.429,168800001.0
2006-12-11 09:22:00,91.418,91.43,91.391,91.425,226700001.0
2006-12-11 09:23:00,91.421,91.448,91.421,91.444,202200003.0
2006-12-11 09:24:00,91.425,91.439,91.389,91.439,239200000.0
2006-12-11 09:25:00,91.454,91.461,91.429,91.432,147100002.0
2006-12-11 09:26:00,91.435,91.46,91.429,91.445,222299999.0
2006-12-11 09:27:00,91.415,91.462,91.391,91.423,244700005.0
2006-12-11 09:28:00,91.427,91.427,91.392,91.413,228800004.0
2006-12-11 09:29:00,91.374,91.402,91.35,91.359,134600000.0
2006-12-11 09:30:00,91.38,91.399,91.361,91.366,128800000.0
2006-12-11 09:31:00,91.378,91.408,91.37,91.389,177499999.0
2006-12-11 09:32:00,91.364,91.394,91.351,91.383,175299998.0
2006-12-11 09:33:00,91.396,91.433,91.396,91.414,124800002.0
2006-12-11 09:34:00,91.415,91.457,91.393,91.457,153099997.0
2006-12-11 09:35:00,91.404,91.452,91.404,91.451,159500000.0
2006-12-11 09:36:00,91.457,91.457,91.399,91.399,186500000.0
2006-12-11 09:37:00,91.407,91.423,91.383,91.406,210000000.0
2006-12-11 09:38:00,91.418,91.418,91.384,91.394,151300001.0
2006-12-11 09:39:00,91.423,91.449,91.414,91.449,186999998.0
2006-12-11 09:40:00,91.445,91.464,91.431,91.434,237000001.0
2006-12-11 09:41:00,91.464,91.467,91.442,91.451,168199998.0
2006-12-11 09:42:00,91.45,91.474,91.442,91.446,267899998.0
2006-12-11 09:43:00,91.466,91.484,91.447,91.455,221000001.0
2006-12-11 09:44:00,91.469,91.494,91.456,91.485,123400000.0
2006-12-11 09:45:00,91.464,91.499,91.464,91.488,133100001.0
2006-12-11 09:46:00,91.468,91.488,91.438,91.458,281099998.0
2006-12-11 09:47:00,91.445,91.464,91.427,91.449,153300001.0
2006-12-11 09:48:00,91.423,91.443,91.412,91.423,109400001.0
2006-12-11 09:49:00,91.431,91.454,91.414,91.433,286700000.0
2006-12-11 09:50:00,91.446,91.446,91.407,91.414,138700001.0
2006-12-11 09:51:00,91.392,91.429,91.375,91.391,145099999.0
2006-12-11 09:52:00,91.414,91.427,91.394,91.396,219600001.0
2006-12-11 09:53:00,91.412,91.434,91.398,91.42,249999998.0
2006-12-11 09:54:00,91.427,91.427,91.367,91.401,183000001.0
2006-12-11 09:55:00,91.426,91.453,91.426,91.448,187100003.0
2006-12-11 09:56:00,91.441,91.441,91.377,91.396,197799998.0
2006-12-11 09:57:00,91.424,91.431,91.403,91.411,168699997.0
2006-12-11 09:58:00,91.419,91.445,91.394,91.444,213399998.0
2006-12-11 09:59:00,91.417,91.429,91.382,91.407,158500000.0
2006-12-11 10:00:00,91.438,91.45,91.418,91.43,178600000.0
2006-12-11 10:01:00,91.402,91.459,91.402,91.456,116199999.0
2006-12-11 10:02:00,91.459,91.462,91.42,91.435,191399999.0
2006-12-11 10:03:00,91.443,91.463,91.435,91.452,216900003.0
2006-12-11 10:04:00,91.442,91.453,91.422,91.442,224099999.0
2006-12-11 10:05:00,91.431,91.435,91.415,91.419,132400001.0
2006-12-11 10:06:00,91.414,91.422,91.391,91.398,385000001.0
2006-12-11 10:07:00,91.394,91.411,91.387,91.409,243000001.0
2006-12-11 10:08:00,91.411,91.415,91.381,91.381,161599999.0
2006-12-11 10:09:00,91.42,91.443,91.372,91.378,188800000.0
2006-12-11 10:10:00,91.396,91.409,91.372,91.398,149500000.0
2006-12-11 10:11:00,91.412,91.412,91.354,91.379,153299999.0
2006-12-11 10:12:00,91.402,91.414,91.385,91.392,264099992.0
2006-12-11 10:13:00,91.416,91.432,91.399,91.426,163000002.0
2006-12-11 10:14:00,91.373,91.433,91.354,91.411,120800000.0
2006-12-11 10:15:00,91.441,91.441,91.397,91.397,150999999.0
2006-12-11 10:16:00,91.383,91.425,91.383,91.423,166599999.0
2006-12-11 10:17:00,91.409,91.409,91.352,91.382,137600002.0
2006-12-11 10:18:00,91.415,91.431,91.401,91.414,107599998.0
2006-12-11 10:19:00,91.415,91.457,91.415,91.454,192399998.0
2006-12-11 10:20:00,91.456,91.456,91.424,91.436,134399998.0
2006-12-11 10:21:00,91.42,91.45,91.418,91.45,153700000.0
2006-12-11 10:22:00,91.418,91.448,91.417,91.427,206100000.0
2006-12-11 10:23:00,91.418,91.425,91.38,91.38,136300001.0
2006-12-11 10:24:00,91.412,91.423,91.38,91.38,190099998.0
2006-12-11 10:25:00,91.386,91.4,91.369,91.385,224999997.0
2006-12-11 10:26:00,91.388,91.399,91.37,91.37,138300000.0
2006-12-11 10:27:00,91.383,91.43,91.377,91.413,311100004.0
2006-12-11 10:28:00,91.431,91.431,91.363,91.402,109699999.0
2006-12-11 10:29:00,91.41,91.444,91.41,91.419,344599999.0
2006-12-11 10:30:00,91.423,91.442,91.383,91.42,196599999.0
2006-12-11 10:31:00,91.429,91.447,91.414,91.432,258699999.0
2006-12-11 10:32:00,91.433,91.441,91.4,91.404,183199999.0
2006-12-11 10:33:00,91.402,91.422,91.369,91.399,216499998.0
2006-12-11 10:34:00,91.418,91.432,91.4,91.416,168699999.0
2006-12-11 10:35:00,91.418,91.418,91.365,91.392,215000002.0
2006-12-11 10:36:00,91.375,91.419,91.369,91.415,194400001.0
2006-12-11 10:37:00,91.413,91.419,91.384,91.409,208800002.0
2006-12-11 10:38:00,91.413,91.413,91.366,91.378,201599998.0
2006-12-11 10:39:00,91.429,91.437,91.381,91.381,221000002.0
2006-12-11 10:40:00,91.414,91.432,91.402,91.411,126799998.0
2006-12-11 10:41:00,91.382,91.41,91.371,91.4,289900004.0
2006-12-11 10:42:00,91.405,91.414,91.365,91.384,213400001.0
2006-12-11 10:43:00,91.384,91.407,91.384,91.4,244499998.0
2006-12-11 10:44:00,91.378,91.408,91.374,91.392,288199997.0
2006-12-11 10:45:00,91.377,91.404,91.363,91.396,235999999.0
2006-12-11 10:46:00,91.375,91.385,91.341,91.356,215999999.0
2006-12-11 10:47:00,91.392,91.416,91.381,91.393,179799995.0
2006-12-11 10:48:00,91.428,91.432,91.405,91.405,279499998.0
2006-12-11 10:49:00,91.423,91.423,91.401,91.406,187500001.0
2006-12-11 10:50:00,91.415,91.422,91.381,91.407,164700000.0
2006-12-11 10:51:00,91.408,91.411,91.351,91.387,292100004.0
2006-12-11 10:52:00,91.402,91.42,91.387,91.41,205599998.0
2006-12-11 10:53:00,91.405,91.444,91.387,91.411,164500001.0
2006-12-11 10:54:00,91.399,91.435,91.393,91.435,44000000.0
2006-12-11 10:55:00,91.442,91.463,91.431,91.452,407700003.0
2006-12-11 10:56:00,91.43,91.472,91.418,91.471,250599996.0
2006-12-11 10:57:00,91.442,91.47,91.433,91.454,307799997.0
2006-12-11 10:58:00,91.441,91.464,91.426,91.437,240600001.0
2006-12-11 10:59:00,91.446,91.469,91.427,91.451,188600001.0
2006-12-11 11:00:00,91.458,91.474,91.414,91.448,259400000.0
2006-12-11 11:01:00,91.444,91.458,91.434,91.448,233099998.0
2006-12-11 11:02:00,91.441,91.462,91.425,91.446,169500004.0
2006-12-11 11:03:00,91.412,91.466,91.41,91.466,273299997.0
2006-12-11 11:04:00,91.453,91.471,91.436,91.457,146500002.0
2006-12-11 11:05:00,91.43,91.458,91.423,91.434,202700000.0
2006-12-11 11:06:00,91.454,91.454,91.413,91.422,143599998.0
2006-12-11 11:07:00,91.464,91.468,91.425,91.425,279599998.0
2006-12-11 11:08:00,91.443,91.46,91.43,91.44,109600000.0
2006-12-11 11:09:00,91.412,91.447,91.398,91.447,106299999.0
2006-12-11 11:10:00,91.457,91.463,91.425,91.425,279499994.0
2006-12-11 11:11:00,91.439,91.448,91.42,91.42,133700000.0
2006-12-11 11:12:00,91.442,91.454,91.407,91.435,191700000.0
2006-12-11 11:13:00,91.448,91.48,91.44,91.476,214099996.0
2006-12-11 11:14:00,91.45,91.466,91.426,91.426,129999998.0
2006-12-11 11:15:00,91.431,91.441,91.4,91.441,218800000.0
2006-12-11 11:16:00,91.429,91.461,91.429,91.461,121500000.0
2006-12-11 11:17:00,91.455,91.455,91.431,91.44,139399999.0
2006-12-11 11:18:00,91.43,91.479,91.43,91.466,208500002.0
2006-12-11 11:19:00,91.456,91.478,91.445,91.462,213899999.0
2006-12-11 11:20:00,91.469,91.479,91.43,91.452,218600001.0
2006-12-11 11:21:00,91.452,91.466,91.417,91.417,192700003.0
2006-12-11 11:22:00,91.431,91.445,91.406,91.406,274299995.0
2006-12-11 11:23:00,91.382,91.45,91.377,91.45,171100002.0
2006-12-11 11:24:00,91.431,91.451,91.416,91.42,272800000.0
2006-12-11 11:25:00,91.417,91.437,91.388,91.417,200099996.0
2006-12-11 11:26:00,91.43,91.43,91.397,91.405,220700002.0
2006-12-11 11:27:00,91.408,91.449,91.38,91.431,174000002.0
2006-12-11 11:28:00,91.443,91.449,91.42,91.42,150100000.0
2006-12-11 11:29:00,91.426,91.463,91.414,91.445,198000000.0
2006-12-11 11:30:00,91.434,91.462,91.403,91.462,226400001.0
2006-12-11 11:31:00,91.429,91.472,91.415,91.472,150600002.0
2006-12-11 11:32:00,91.465,91.478,91.431,91.442,274699999.0
2006-12-11 11:33:00,91.461,91.472,91.434,91.462,284899997.0
2006-12-11 11:34:00,91.44,91.456,91.428,91.456,175900000.0
2006-12-11 11:35:00,91.444,91.457,91.427,91.447,298500004.0
2006-12-11 11:36:00,91.452,91.47,91.421,91.455,190400003.0
2006-12-11 11:37:00,91.442,91.463,91.424,91.435,264900000.0
2006-12-11 11:38:00,91.432,91.455,91.419,91.442,275600001.0
2006-12-11 11:39:00,91.433,91.454,91.414,91.439,131499999.0
2006-12-11 11:40:00,91.43,91.462,91.42,91.429,246000001.0
2006-12-11 11:41:00,91.417,91.434,91.372,91.398,218300002.0
2006-12-11 11:42:00,91.422,91.45,91.418,91.45,203100003.0
2006-12-11 11:43:00,91.425,91.457,91.414,91.452,228900001.0
2006-12-11 11:44:00,91.441,91.458,91.418,91.423,252000002.0
2006-12-11 11:45:00,91.418,91.443,91.396,91.443,229199995.0
2006-12-11 11:46:00,91.452,91.46,91.434,91.439,272799999.0
2006-12-11 11:47:00,91.457,91.489,91.447,91.458,223300000.0
2006-12-11 11:48:00,91.474,91.5,91.461,91.5,147800002.0
2006-12-11 11:49:00,91.49,91.494,91.449,91.473,211799999.0
2006-12-11 11:50:00,91.467,91.489,91.46,91.468,253500000.0
2006-12-11 11:51:00,91.468,91.492,91.434,91.452,382000001.0
2006-12-11 11:52:00,91.448,91.456,91.42,91.426,164299999.0
2006-12-11 11:53:00,91.466,91.475,91.449,91.453,166400001.0
2006-12-11 11:54:00,91.459,91.459,91.412,91.429,173300001.0
2006-12-11 11:55:00,91.45,91.46,91.431,91.434,235799997.0
2006-12-11 11:56:00,91.427,91.451,91.411,91.42,140699999.0
2006-12-11 11:57:00,91.455,91.455,91.402,91.421,183699999.0
2006-12-11 11:58:00,91.462,91.475,91.448,91.461,74900000.0
2006-12-11 11:59:00,91.476,91.479,91.439,91.446,263599999.0
2006-12-11 12:00:00,91.445,91.483,91.445,91.467,215000000.0
2006-12-11 12:01:00,91.473,91.488,91.46,91.472,109000000.0
2006-12-11 12:02:00,91.5,91.503,91.451,91.472,271899999.0
2006-12-11 12:03:00,91.491,91.491,91.447,91.455,106200000.0
2006-12-11 12:04:00,91.454,91.482,91.449,91.482,179900001.0
2006-12-11 12:05:00,91.476,91.497,91.445,91.474,115900000.0
2006-12-11 12:06:00,91.489,91.498,91.461,91.488,178099999.0
2006-12-11 12:07:00,91.482,91.491,91.417,91.468,173600001.0
2006-12-11 12:08:00,91.486,91.514,91.452,91.456,262299996.0
2006-12-11 12:09:00,91.493,91.514,91.488,91.514,99400002.0
2006-12-11 12:10:00,91.461,91.512,91.461,91.485,252600000.0
2006-12-11 12:11:00,91.508,91.529,91.492,91.506,186000000.0
2006-12-11 12:12:00,91.537,91.55,91.53,91.535,107299999.0
2006-12-11 12:13:00,91.521,91.541,91.501,91.519,176700002.0
2006-12-11 12:14:00,91.526,91.533,91.493,91.496,200400001.0
2006-12-11 12:15:00,91.505,91.526,91.475,91.526,182300000.0
2006-12-11 12:16:00,91.463,91.52,91.463,91.515,106700000.0
2006-12-11 12:17:00,91.493,91.521,91.481,91.516,190899997.0
2006-12-11 12:18:00,91.467,91.516,91.467,91.508,230999996.0
2006-12-11 12:19:00,91.477,91.514,91.459,91.465,171699997.0
2006-12-11 12:20:00,91.504,91.515,91.477,91.502,290699999.0
2006-12-11 12:21:00,91.501,91.501,91.464,91.475,214100000.0
2006-12-11 12:22:00,91.505,91.505,91.456,91.456,146700001.0
2006-12-11 12:23:00,91.505,91.52,91.467,91.503,231500000.0
2006-12-11 12:24:00,91.514,91.526,91.489,91.508,256099998.0
2006-12-11 12:25:00,91.474,91.51,91.46,91.51,182800001.0
2006-12-11 12:26:00,91.495,91.503,91.447,91.447,290599996.0
2006-12-11 12:27:00,91.459,91.506,91.459,91.506,192599999.0
2006-12-11 12:28:00,91.484,91.507,91.448,91.448,217099999.0
2006-12-11 12:29:00,91.463,91.508,91.454,91.493,209800003.0
2006-12-11 12:30:00,91.465,91.498,91.442,91.463,181999999.0
2006-12-11 12:31:00,91.462,91.499,91.444,91.46,238900002.0
2006-12-11 12:32:00,91.495,91.518,91.481,91.483,309099996.0
2006-12-11 12:33:00,91.507,91.52,91.465,91.465,262900000.0
2006-12-11 12:34:00,91.473,91.492,91.447,91.464,169200000.0
2006-12-11 12:35:00,91.484,91.496,91.47,91.476,237299997.0
2006-12-11 12:36:00,91.457,91.473,91.433,91.447,274099999.0
2006-12-11 12:37:00,91.461,91.479,91.442,91.466,164000001.0
2006-12-11 12:38:00,91.48,91.486,91.425,91.425,190099999.0
2006-12-11 12:39:00,91.477,91.492,91.463,91.488,127299999.0
2006-12-11 12:40:00,91.452,91.48,91.448,91.48,158600002.0
2006-12-11 12:41:00,91.478,91.486,91.461,91.475,145400002.0
2006-12-11 12:42:00,91.46,91.476,91.444,91.45,170799999.0
2006-12-11 12:43:00,91.432,91.482,91.42,91.437,287299999.0
2006-12-11 12:44:00,91.399,91.463,91.399,91.429,226299998.0
2006-12-11 12:45:00,91.475,91.475,91.422,91.433,222599995.0
2006-12-11 12:46:00,91.451,91.466,91.416,91.416,108300000.0
2006-12-11 12:47:00,91.487,91.487,91.411,91.473,155799999.0
2006-12-11 12:48:00,91.487,91.487,91.415,91.415,141099999.0
2006-12-11 12:49:00,91.433,91.461,91.409,91.41,257300000.0
2006-12-11 12:50:00,91.422,91.451,91.404,91.451,119999999.0
2006-12-11 12:51:00,91.417,91.468,91.398,91.451,261200000.0
2006-12-11 12:52:00,91.447,91.461,91.437,91.46,218700002.0
2006-12-11 12:53:00,91.429,91.461,91.417,91.439,193400001.0
2006-12-11 12:54:00,91.431,91.463,91.407,91.431,250499998.0
2006-12-11 12:55:00,91.443,91.476,91.425,91.466,169999999.0
2006-12-11 12:56:00,91.441,91.458,91.409,91.438,210900002.0
2006-12-11 12:57:00,91.439,91.455,91.424,91.438,273200000.0
2006-12-11 12:58:00,91.451,91.475,91.415,91.425,155299997.0
2006-12-11 12:59:00,91.443,91.479,91.42,91.479,170499998.0
2006-12-11 13:00:00,91.455,91.475,91.42,91.45,192799999.0
2006-12-11 13:01:00,91.463,91.49,91.433,91.475,143799999.0
2006-12-11 13:02:00,91.456,91.49,91.441,91.49,272700003.0
2006-12-11 13:03:00,91.476,91.496,91.44,91.466,176399999.0
2006-12-11 13:04:00,91.453,91.473,91.441,91.451,145500000.0
2006-12-11 13:05:00,91.412,91.449,91.399,91.425,211000001.0
2006-12-11 13:06:00,91.448,91.458,91.418,91.423,300500002.0
2006-12-11 13:07:00,91.488,91.488,91.449,91.449,247400001.0
2006-12-11 13:08:00,91.435,91.461,91.41,91.444,154500000.0
2006-12-11 13:09:00,91.464,91.482,91.432,91.432,247599997.0
2006-12-11 13:10:00,91.485,91.49,91.462,91.476,250299999.0
2006-12-11 13:11:00,91.489,91.489,91.45,91.486,166900001.0
2006-12-11 13:12:00,91.501,91.501,91.44,91.44,222099997.0
2006-12-11 13:13:00,91.473,91.503,91.473,91.48,209800002.0
2006-12-11 13:14:00,91.463,91.488,91.448,91.459,120699999.0
2006-12-11 13:15:00,91.464,91.499,91.437,91.475,161600001.0
2006-12-11 13:16:00,91.488,91.511,91.427,91.487,240700001.0
2006-12-11 13:17:00,91.497,91.528,91.473,91.509,165600004.0
2006-12-11 13:18:00,91.508,91.508,91.472,91.484,253499997.0
2006-12-11 13:19:00,91.493,91.518,91.488,91.504,310600000.0
2006-12-11 13:20:00,91.474,91.515,91.468,91.51,207999997.0
2006-12-11 13:21:00,91.491,91.512,91.467,91.507,249900000.0
2006-12-11 13:22:00,91.508,91.541,91.493,91.518,134000001.0
2006-12-11 13:23:00,91.54,91.545,91.509,91.52,209200000.0
2006-12-11 13:24:00,91.534,91.551,91.479,91.49,279200003.0
2006-12-11 13:25:00,91.476,91.535,91.476,91.535,98299999.0
2006-12-11 13:26:00,91.529,91.535,91.496,91.512,130099997.0
2006-12-11 13:27:00,91.53,91.542,91.515,91.532,237499996.0
2006-12-11 13:28:00,91.532,91.555,91.517,91.539,206099996.0
2006-12-11 13:29:00,91.523,91.563,91.519,91.563,121599999.0
2006-12-11 13:30:00,91.538,91.562,91.524,91.535,108600000.0
2006-12-11 13:31:00,91.506,91.539,91.48,91.509,279899998.0
2006-12-11 13:32:00,91.505,91.541,91.495,91.541,118000002.0
2006-12-11 13:33:00,91.552,91.57,91.523,91.523,115000002.0
2006-12-11 13:34:00,91.547,91.574,91.547,91.574,234500004.0
2006-12-11 13:35:00,91.58,91.58,91.526,91.546,205700003.0
2006-12-11 13:36:00,91.536,91.573,91.508,91.548,290399997.0
2006-12-11 13:37:00,91.583,91.606,91.574,91.592,157900000.0
2006-12-11 13:38:00,91.573,91.614,91.568,91.614,196600002.0
2006-12-11 13:39:00,91.609,91.624,91.569,91.624,228099999.0
2006-12-11 13:40:00,91.61,91.628,91.599,91.626,220199999.0
2006-12-11 13:41:00,91.597,91.618,91.579,91.606,189999997.0
2006-12-11 13:42:00,91.595,91.605,91.548,91.548,228499999.0
2006-12-11 13:43:00,91.555,91.61,91.555,91.599,146999997.0
2006-12-11 13:44:00,91.604,91.604,91.551,91.579,160599998.0
2006-12-11 13:45:00,91.592,91.61,91.527,91.586,306599997.0
2006-12-11 13:46:00,91.597,91.615,91.566,91.583,237499995.0
2006-12-11 13:47:00,91.547,91.578,91.536,91.553,172699999.0
2006-12-11 13:48:00,91.576,91.578,91.527,91.527,175099999.0
2006-12-11 13:49:00,91.572,91.574,91.526,91.534,189100001.0
2006-12-11 13:50:00,91.551,91.58,91.53,91.561,144400000.0
2006-12-11 13:51:00,91.58,91.605,91.572,91.576,121500000.0
2006-12-11 13:52:00,91.581,91.61,91.558,91.565,295000004.0
2006-12-11 13:53:00,91.573,91.602,91.558,91.574,186000003.0
2006-12-11 13:54:00,91.595,91.607,91.568,91.58,167900001.0
2006-12-11 13:55:00,91.593,91.627,91.573,91.605,267500001.0
2006-12-11 13:56:00,91.614,91.614,91.543,91.55,141099998.0
2006-12-11 13:57:00,91.593,91.615,91.562,91.597,190299999.0
2006-12-11 13:58:00,91.61,91.61,91.576,91.592,117199999.0
2006-12-11 13:59:00,91.607,91.621,91.584,91.61,177800002.0
2006-12-11 14:00:00,91.608,91.622,91.589,91.616,131599998.0
2006-12-11 14:01:00,91.619,91.634,91.581,91.598,188300003.0
2006-12-11 14:02:00,91.602,91.608,91.569,91.574,153500002.0
2006-12-11 14:03:00,91.599,91.629,91.589,91.629,236199999.0
2006-12-11 14:04:00,91.607,91.625,91.586,91.623,113100001.0
2006-12-11 14:05:00,91.632,91.638,91.584,91.593,222399998.0
2006-12-11 14:06:00,91.598,91.638,91.598,91.625,163500001.0
2006-12-11 14:07:00,91.602,91.623,91.593,91.623,156600000.0
2006-12-11 14:08:00,91.62,91.62,91.59,91.59,212300000.0
2006-12-11 14:09:00,91.592,91.624,91.577,91.585,290299999.0
2006-12-11 14:10:00,91.576,91.597,91.571,91.58,191999998.0
2006-12-11 14:11:00,91.599,91.63,91.599,91.63,247300004.0
2006-12-11 14:12:00,91.589,91.636,91.589,91.635,159800000.0
2006-12-11 14:13:00,91.624,91.634,91.61,91.618,299200002.0
2006-12-11 14:14:00,91.642,91.653,91.618,91.628,315499996.0
2006-12-11 14:15:00,91.624,91.659,91.611,91.65,210300000.0
2006-12-11 14:16:00,91.608,91.64,91.6,91.618,186100001.0
2006-12-11 14:17:00,91.62,91.656,91.618,91.627,143299999.0
2006-12-11 14:18:00,91.599,91.622,91.584,91.588,140099997.0
2006-12-11 14:19:00,91.623,91.623,91.585,91.603,131400000.0
2006-12-11 14:20:00,91.625,91.629,91.594,91.594,104100000.0
2006-12-11 14:21:00,91.621,91.635,91.59,91.603,116699999.0
2006-12-11 14:22:00,91.604,91.615,91.586,91.592,158500000.0
2006-12-11 14:23:00,91.601,91.607,91.567,91.567,69600000.0
2006-12-11 14:24:00,91.572,91.579,91.533,91.544,224300003.0
2006-12-11 14:25:00,91.557,91.578,91.525,91.525,107599998.0
2006-12-11 14:26:00,91.578,91.592,91.554,91.582,190999998.0
2006-12-11 14:27:00,91.565,91.598,91.564,91.583,185299998.0
2006-12-11 14:28:00,91.581,91.607,91.564,91.588,182800000.0
2006-12-11 14:29:00,91.609,91.623,91.566,91.623,121600000.0
2006-12-11 14:30:00,91.616,91.616,91.556,91.572,271000003.0
2006-12-11 14:31:00,91.629,91.649,91.62,91.631,150000002.0
2006-12-11 14:32:00,91.624,91.639,91.594,91.609,159999999.0
2006-12-11 14:33:00,91.632,91.632,91.607,91.63,176500000.0
2006-12-11 14:34:00,91.619,91.635,91.609,91.628,178100000.0
2006-12-11 14:35:00,91.637,91.637,91.594,91.596,184299999.0
2006-12-11 14:36:00,91.597,91.627,91.594,91.627,164400002.0
2006-12-11 14:37:00,91.622,91.639,91.587,91.627,244999999.0
2006-12-11 14:38:00,91.605,91.63,91.584,91.608,142500000.0
2006-12-11 14:39:00,91.603,91.625,91.597,91.625,115799998.0
2006-12-11 14:40:00,91.593,91.641,91.587,91.622,235799998.0
2006-12-11 14:41:00,91.605,91.627,91.547,91.621,158500000.0
2006-12-11 14:42:00,91.595,91.628,91.592,91.621,263899996.0
2006-12-11 14:43:00,91.635,91.645,91.617,91.617,131899999.0
2006-12-11 14:44:00,91.629,91.664,91.629,91.664,220400000.0
2006-12-11 14:45:00,91.645,91.674,91.645,91.665,194600000.0
2006-12-11 14:46:00,91.651,91.673,91.651,91.667,171599999.0
2006-12-11 14:47:00,91.653,91.672,91.626,91.651,182700002.0
2006-12-11 14:48:00,91.616,91.64,91.608,91.639,86700001.0
2006-12-11 14:49:00,91.635,91.651,91.614,91.623,204100000.0
2006-12-11 14:50:00,91.641,91.677,91.63,91.655,191199999.0
2006-12-11 14:51:00,91.616,91.664,91.598,91.637,204800001.0
2006-12-11 14:52:00,91.633,91.653,91.613,91.622,161700001.0
2006-12-11 14:53:00,91.655,91.673,91.624,91.658,196400000.0
2006-12-11 14:54:00,91.669,91.669,91.641,91.641,181700000.0
2006-12-11 14:55:00,91.643,91.664,91.622,91.643,162500001.0
2006-12-11 14:56:00,91.637,91.672,91.614,91.653,199000002.0
2006-12-11 14:57:00,91.676,91.676,91.638,91.641,112900000.0
2006-12-11 14:58:00,91.654,91.666,91.64,91.648,160000001.0
2006-12-11 14:59:00,91.636,91.663,91.612,91.659,277499995.0
2006-12-11 15:00:00,91.672,91.672,91.626,91.642,191599999.0
2006-12-11 15:01:00,91.627,91.658,91.604,91.615,333199999.0
2006-12-11 15:02:00,91.638,91.654,91.628,91.636,216700002.0
2006-12-11 15:03:00,91.633,91.638,91.614,91.619,223199997.0
2006-12-11 15:04:00,91.588,91.627,91.577,91.626,196199998.0
2006-12-11 15:05:00,91.625,91.637,91.603,91.615,251700004.0
2006-12-11 15:06:00,91.589,91.626,91.556,91.626,201800002.0
2006-12-11 15:07:00,91.568,91.607,91.516,91.567,179599997.0
2006-12-11 15:08:00,91.611,91.64,91.603,91.64,168400000.0
2006-12-11 15:09:00,91.612,91.652,91.58,91.599,248999996.0
2006-12-11 15:10:00,91.608,91.625,91.572,91.592,212900003.0
2006-12-11 15:11:00,91.618,91.628,91.589,91.609,205900004.0
2006-12-11 15:12:00,91.597,91.645,91.579,91.624,203900001.0
2006-12-11 15:13:00,91.645,91.645,91.608,91.611,208299998.0
2006-12-11 15:14:00,91.657,91.664,91.621,91.623,205900001.0
2006-12-11 15:15:00,91.619,91.65,91.619,91.623,225000000.0
2006-12-11 15:16:00,91.611,91.629,91.61,91.625,137599999.0
2006-12-11 15:17:00,91.588,91.643,91.582,91.613,113299999.0
2006-12-11 15:18:00,91.63,91.633,91.59,91.598,305599999.0
2006-12-11 15:19:00,91.584,91.656,91.578,91.656,236500000.0
2006-12-11 15:20:00,91.643,91.663,91.61,91.643,211900001.0
2006-12-11 15:21:00,91.624,91.661,91.614,91.632,303900000.0
2006-12-11 15:22:00,91.668,91.689,91.653,91.68,232200001.0
2006-12-11 15:23:00,91.691,91.691,91.67,91.67,141000001.0
2006-12-11 15:24:00,91.657,91.679,91.618,91.663,237499999.0
2006-12-11 15:25:00,91.648,91.665,91.623,91.653,157400000.0
2006-12-11 15:26:00,91.677,91.684,91.661,91.67,242399999.0
2006-12-11 15:27:00,91.643,91.668,91.617,91.637,201699997.0
2006-12-11 15:28:00,91.641,91.665,91.63,91.653,229300001.0
2006-12-11 15:29:00,91.653,91.679,91.623,91.679,272600001.0
2006-12-11 15:30:00,91.619,91.673,91.619,91.673,242699993.0
2006-12-11 15:31:00,91.658,91.658,91.633,91.646,129700000.0
2006-12-11 15:32:00,91.63,91.656,91.607,91.607,184800000.0
2006-12-11 15:33:00,91.591,91.608,91.564,91.588,185899999.0
2006-12-11 15:34:00,91.606,91.666,91.606,91.657,175799999.0
2006-12-11 15:35:00,91.642,91.672,91.636,91.652,217499997.0
2006-12-11 15:36:00,91.622,91.643,91.592,91.63,155099999.0
2006-12-11 15:37:00,91.636,91.661,91.629,91.636,211499998.0
2006-12-11 15:38:00,91.651,91.651,91.59,91.624,130400002.0
2006-12-11 15:39:00,91.625,91.666,91.599,91.648,237599996.0
2006-12-11 15:40:00,91.649,91.673,91.538,91.639,243100000.0
2006-12-11 15:41:00,91.64,91.664,91.626,91.654,160800000.0
2006-12-11 15:42:00,91.637,91.67,91.63,91.635,207399999.0
2006-12-11 15:43:00,91.668,91.696,91.649,91.649,259000002.0
2006-12-11 15:44:00,91.647,91.662,91.616,91.63,180399997.0
2006-12-11 15:45:00,91.659,91.678,91.617,91.661,283299996.0
2006-12-11 15:46:00,91.618,91.67,91.618,91.669,277500000.0
2006-12-11 15:47:00,91.651,91.667,91.624,91.65,200500000.0
2006-12-11 15:48:00,91.667,91.667,91.62,91.663,279500002.0
2006-12-11 15:49:00,91.65,91.66,91.604,91.638,212200000.0
2006-12-11 15:50:00,91.638,91.661,91.617,91.639,201500004.0
2006-12-11 15:51:00,91.663,91.665,91.624,91.633,225399997.0
2006-12-11 15:52:00,91.67,91.67,91.625,91.639,222000003.0
2006-12-11 15:53:00,91.653,91.672,91.627,91.657,183500001.0
2006-12-11 15:54:00,91.635,91.66,91.62,91.643,78900000.0
2006-12-11 15:55:00,91.58,91.645,91.57,91.62,191799998.0
2006-12-11 15:56:00,91.607,91.63,91.593,91.615,122300001.0
2006-12-11 15:57:00,91.632,91.647,91.619,91.625,145800000.0
2006-12-11 15:58:00,91.622,91.66,91.62,91.653,147500000.0
2006-12-11 15:59:00,91.585,91.644,91.585,91.638,96299999.0
2006-12-11 16:00:00,91.639,91.655,91.625,91.625,209099999.0
2006-12-11 16:01:00,91.635,91.662,91.606,91.642,155499999.0
2006-12-11 16:02:00,91.682,91.682,91.645,91.669,171500001.0
2006-12-11 16:03:00,91.637,91.66,91.612,91.647,120800001.0
2006-12-11 16:04:00,91.635,91.65,91.614,91.643,198599999.0
2006-12-11 16:05:00,91.635,91.654,91.599,91.621,199800002.0
2006-12-11 16:06:00,91.58,91.641,91.579,91.641,195899999.0
2006-12-11 16:07:00,91.608,91.627,91.573,91.581,117699999.0
2006-12-11 16:08:00,91.62,91.62,91.586,91.589,154699996.0
2006-12-11 16:09:00,91.62,91.621,91.592,91.595,209700001.0
2006-12-11 16:10:00,91.608,91.608,91.577,91.591,106200001.0
2006-12-11 16:11:00,91.564,91.604,91.561,91.585,198700002.0
2006-12-11 16:12:00,91.584,91.603,91.576,91.587,219599996.0
2006-12-11 16:13:00,91.573,91.598,91.553,91.588,268400000.0
2006-12-11 16:14:00,91.54,91.605,91.54,91.594,166799999.0
2006-12-11 16:15:00,91.608,91.625,91.603,91.604,141400000.0
2006-12-11 16:16:00,91.581,91.621,91.581,91.615,289799994.0
2006-12-11 16:17:00,91.597,91.625,91.596,91.624,308599995.0
2006-12-11 16:18:00,91.608,91.623,91.587,91.621,219899999.0
2006-12-11 16:19:00,91.605,91.627,91.574,91.587,75100000.0
2006-12-11 16:20:00,91.585,91.593,91.569,91.572,246200003.0
2006-12-11 16:21:00,91.533,91.587,91.53,91.558,181699998.0
2006-12-11 16:22:00,91.589,91.598,91.564,91.564,217599998.0
2006-12-11 16:23:00,91.563,91.59,91.547,91.588,201699998.0
2006-12-11 16:24:00,91.578,91.584,91.541,91.541,143200002.0
2006-12-11 16:25:00,91.55,91.577,91.542,91.548,217699998.0
2006-12-11 16:26:00,91.549,91.566,91.522,91.54,150600000.0
2006-12-11 16:27:00,91.565,91.569,91.529,91.532,173199999.0
2006-12-11 16:28:00,91.573,91.581,91.55,91.56,176399997.0
2006-12-11 16:29:00,91.576,91.583,91.553,91.558,100799999.0
2006-12-11 16:30:00,91.577,91.588,91.555,91.574,196299998.0
2006-12-11 16:31:00,91.574,91.587,91.557,91.57,229400000.0
2006-12-11 16:32:00,91.597,91.597,91.563,91.57,290999997.0
2006-12-11 16:33:00,91.591,91.615,91.582,91.596,144799999.0
2006-12-11 16:34:00,91.578,91.616,91.572,91.605,142799999.0
2006-12-11 16:35:00,91.605,91.639,91.599,91.633,143599998.0
2006-12-11 16:36:00,91.623,91.65,91.617,91.642,312700002.0
2006-12-11 16:37:00,91.651,91.651,91.626,91.633,152400001.0
2006-12-11 16:38:00,91.661,91.672,91.642,91.654,240499999.0
2006-12-11 16:39:00,91.649,91.657,91.602,91.602,210699998.0
2006-12-11 16:40:00,91.622,91.667,91.61,91.645,240999996.0
2006-12-11 16:41:00,91.632,91.665,91.629,91.665,195000001.0
2006-12-11 16:42:00,91.651,91.699,91.642,91.699,268299999.0
2006-12-11 16:43:00,91.692,91.692,91.668,91.671,139599999.0
2006-12-11 16:44:00,91.682,91.686,91.647,91.669,272500003.0
2006-12-11 16:45:00,91.697,91.699,91.647,91.662,248800002.0
2006-12-11 16:46:00,91.671,91.697,91.646,91.681,160600000.0
2006-12-11 16:47:00,91.675,91.706,91.662,91.686,267800000.0
2006-12-11 16:48:00,91.669,91.699,91.659,91.69,245900004.0
2006-12-11 16:49:00,91.666,91.697,91.657,91.696,228800002.0
2006-12-11 16:50:00,91.697,91.702,91.649,91.661,307399997.0
2006-12-11 16:51:00,91.646,91.679,91.636,91.679,159399999.0
2006-12-11 16:52:00,91.672,91.673,91.616,91.658,303900003.0
2006-12-11 16:53:00,91.677,91.677,91.624,91.647,182400002.0
2006-12-11 16:54:00,91.645,91.681,91.645,91.681,82800001.0
2006-12-11 16:55:00,91.654,91.672,91.635,91.651,170700002.0
2006-12-11 16:56:00,91.637,91.659,91.61,91.625,249100000.0
2006-12-11 16:57:00,91.629,91.659,91.615,91.659,336099994.0
2006-12-11 16:58:00,91.667,91.669,91.636,91.649,169700000.0
2006-12-11 16:59:00,91.666,91.712,91.657,91.69,126500000.0
2006-12-11 17:00:00,91.709,91.723,91.685,91.699,251200003.0
2006-12-11 17:01:00,91.688,91.692,91.66,91.66,250700004.0
2006-12-11 17:02:00,91.676,91.713,91.676,91.705,140799999.0
2006-12-11 17:03:00,91.697,91.697,91.661,91.667,196500000.0
2006-12-11 17:04:00,91.698,91.71,91.673,91.68,175400002.0
2006-12-11 17:05:00,91.694,91.694,91.634,91.634,156799999.0
2006-12-11 17:06:00,91.696,91.696,91.664,91.679,142099999.0
2006-12-11 17:07:00,91.692,91.714,91.677,91.702,302000004.0
2006-12-11 17:08:00,91.693,91.704,91.661,91.675,214000001.0
2006-12-11 17:09:00,91.685,91.721,91.67,91.67,126299999.0
2006-12-11 17:10:00,91.711,91.719,91.674,91.689,163100003.0
2006-12-11 17:11:00,91.685,91.716,91.681,91.716,259999998.0
2006-12-11 17:12:00,91.719,91.726,91.698,91.701,150299996.0
2006-12-11 17:13:00,91.715,91.72,91.691,91.707,198099999.0
2006-12-11 17:14:00,91.72,91.72,91.69,91.704,157499998.0
2006-12-11 17:15:00,91.715,91.722,91.686,91.696,342399999.0
2006-12-11 17:16:00,91.691,91.711,91.682,91.711,164999997.0
2006-12-11 17:17:00,91.7,91.715,91.676,91.697,104000001.0
2006-12-11 17:18:00,91.705,91.717,91.688,91.704,110400000.0
2006-12-11 17:19:00,91.693,91.726,91.693,91.709,135700000.0
2006-12-11 17:20:00,91.699,91.721,91.689,91.71,182599999.0
2006-12-11 17:21:00,91.699,91.725,91.684,91.725,195200002.0
2006-12-11 17:22:00,91.712,91.726,91.702,91.713,108200000.0
2006-12-11 17:23:00,91.689,91.731,91.681,91.731,184299998.0
2006-12-11 17:24:00,91.695,91.715,91.685,91.696,161199999.0
2006-12-11 17:25:00,91.694,91.741,91.694,91.734,217799999.0
2006-12-11 17:26:00,91.708,91.741,91.689,91.696,214900001.0
2006-12-11 17:27:00,91.677,91.71,91.673,91.692,126299999.0
2006-12-11 17:28:00,91.703,91.718,91.67,91.694,183899999.0
2006-12-11 17:29:00,91.711,91.73,91.693,91.715,206000001.0
2006-12-11 17:30:00,91.706,91.722,91.684,91.704,203100000.0
2006-12-11 17:31:00,91.683,91.716,91.683,91.716,199999999.0
2006-12-11 17:32:00,91.675,91.716,91.662,91.683,185100001.0
2006-12-11 17:33:00,91.703,91.728,91.672,91.728,166900000.0
2006-12-11 17:34:00,91.735,91.739,91.713,91.726,70700000.0
2006-12-11 17:35:00,91.705,91.713,91.685,91.699,235800001.0
2006-12-11 17:36:00,91.657,91.71,91.652,91.71,156700000.0
2006-12-11 17:37:00,91.691,91.708,91.672,91.708,161800000.0
2006-12-11 17:38:00,91.7,91.72,91.683,91.701,316799997.0
2006-12-11 17:39:00,91.71,91.71,91.666,91.677,123100002.0
2006-12-11 17:40:00,91.696,91.71,91.689,91.71,97500000.0
2006-12-11 17:41:00,91.671,91.707,91.639,91.665,248700001.0
2006-12-11 17:42:00,91.687,91.714,91.687,91.714,98200000.0
2006-12-11 17:43:00,91.699,91.715,91.687,91.713,102700000.0
2006-12-11 17:44:00,91.71,91.715,91.661,91.694,237800002.0
2006-12-11 17:45:00,91.656,91.704,91.642,91.704,217399996.0
2006-12-11 17:46:00,91.685,91.707,91.644,91.654,157299998.0
2006-12-11 17:47:00,91.704,91.704,91.672,91.688,233699996.0
2006-12-11 17:48:00,91.687,91.706,91.671,91.685,222699995.0
2006-12-11 17:49:00,91.681,91.701,91.664,91.678,195599999.0
2006-12-11 17:50:00,91.67,91.692,91.656,91.672,191800003.0
2006-12-11 17:51:00,91.697,91.697,91.64,91.688,329399994.0
2006-12-11 17:52:00,91.698,91.711,91.685,91.687,94900000.0
2006-12-11 17:53:00,91.706,91.712,91.683,91.686,216300000.0
2006-12-11 17:54:00,91.701,91.709,91.688,91.706,159200000.0
2006-12-11 17:55:00,91.705,91.713,91.638,91.638,143200000.0
2006-12-11 17:56:00,91.702,91.736,91.702,91.73,162900001.0
2006-12-11 17:57:00,91.7,91.716,91.662,91.665,248800002.0
2006-12-11 17:58:00,91.685,91.716,91.678,91.699,303299998.0
2006-12-11 17:59:00,91.71,91.713,91.664,91.689,271599998.0
2006-12-11 18:00:00,91.667,91.726,91.667,91.718,236799998.0
2006-12-11 18:01:00,91.672,91.722,91.654,91.711,977399999.0
2006-12-11 18:02:00,91.707,91.724,91.654,91.721,1901900000.0
2006-12-11 18:03:00,91.67,91.74,91.63,91.74,1620399995.0
2006-12-11 18:04:00,91.699,91.741,91.662,91.714,1620399995.0
2006-12-11 18:05:00,91.735,91.735,91.695,91.712,1994400010.0
2006-12-11 18:06:00,91.701,91.723,91.686,91.707,1769199995.0
2006-12-11 18:07:00,91.68,91.723,91.672,91.677,2012800004.0
2006-12-11 18:08:00,91.72,91.76,91.72,91.74,1515300004.0
2006-12-11 18:09:00,91.672,91.706,91.669,91.691,1515300004.0
2006-12-11 18:10:00,91.698,91.708,91.674,91.696,1536200000.0
2006-12-11 18:11:00,91.684,91.697,91.659,91.685,1094300013.0
2006-12-11 18:12:00,91.674,91.704,91.673,91.699,1219000000.0
2006-12-11 18:13:00,91.676,91.718,91.675,91.703,1545999996.0
2006-12-11 18:14:00,91.69,91.719,91.685,91.715,1670999994.0
2006-12-11 18:15:00,91.74,91.76,91.72,91.72,1771100008.0
2006-12-11 18:16:00,91.717,91.736,91.702,91.722,1771100008.0
2006-12-11 18:17:00,91.656,91.721,91.652,91.715,782900009.0
2006-12-11 18:18:00,91.709,91.725,91.666,91.703,1294199996.0
2006-12-11 18:19:00,91.716,91.716,91.649,91.697,1923500005.0
2006-12-11 18:20:00,91.689,91.721,91.684,91.7,1701399995.0
2006-12-11 18:21:00,91.69,91.71,91.655,91.702,1502400001.0
2006-12-11 18:22:00,91.711,91.722,91.681,91.716,1514399991.0
2006-12-11 18:23:00,91.72,91.72,91.7,91.7,1832099987.0
2006-12-11 18:24:00,91.733,91.749,91.718,91.731,1832099987.0
2006-12-11 18:25:00,91.718,91.751,91.714,91.743,1992099998.0
2006-12-11 18:26:00,91.75,91.76,91.693,91.721,1730400001.0
2006-12-11 18:27:00,91.729,91.753,91.722,91.737,1407999997.0
2006-12-11 18:28:00,91.707,91.728,91.682,91.728,1029000004.0
2006-12-11 18:29:00,91.724,91.736,91.694,91.727,1217800005.0
2006-12-11 18:30:00,91.708,91.741,91.706,91.724,658899994.0
2006-12-11 18:31:00,91.708,91.728,91.683,91.692,1079800001.0
2006-12-11 18:32:00,91.7,91.743,91.7,91.726,1966199989.0
2006-12-11 18:33:00,91.715,91.758,91.715,91.736,1956299999.0
2006-12-11 18:34:00,91.733,91.745,91.709,91.734,1699899997.0
2006-12-11 18:35:00,91.725,91.75,91.714,91.714,1348899999.0
2006-12-11 18:36:00,91.734,91.766,91.728,91.755,1387399995.0
2006-12-11 18:37:00,91.76,91.763,91.725,91.737,1325099999.0
2006-12-11 18:38:00,91.762,91.762,91.717,91.735,823799997.0
2006-12-11 18:39:00,91.731,91.757,91.69,91.753,482900000.0
2006-12-11 18:40:00,91.76,91.76,91.73,91.735,857799996.0
2006-12-11 18:41:00,91.755,91.767,91.729,91.745,620100002.0
2006-12-11 18:42:00,91.726,91.761,91.725,91.75,750199997.0
2006-12-11 18:43:00,91.697,91.754,91.687,91.74,1273899993.0
2006-12-11 18:44:00,91.729,91.746,91.697,91.718,764499999.0
2006-12-11 18:45:00,91.715,91.742,91.711,91.73,1116700000.0
2006-12-11 18:46:00,91.714,91.734,91.7,91.723,615700001.0
2006-12-11 18:47:00,91.71,91.738,91.683,91.699,455199993.0
2006-12-11 18:48:00,91.715,91.731,91.678,91.689,629100001.0
2006-12-11 18:49:00,91.714,91.743,91.711,91.735,949300001.0
2006-12-11 18:50:00,91.71,91.731,91.681,91.688,1051000000.0
2006-12-11 18:51:00,91.713,91.72,91.694,91.695,494299995.0
2006-12-11 18:52:00,91.709,91.722,91.688,91.702,745600002.0
2006-12-11 18:53:00,91.683,91.714,91.658,91.678,910499999.0
2006-12-11 18:54:00,91.664,91.706,91.646,91.666,826699996.0
2006-12-11 18:55:00,91.715,91.719,91.675,91.689,1029999999.0
2006-12-11 18:56:00,91.665,91.699,91.642,91.699,582700001.0
2006-12-11 18:57:00,91.683,91.72,91.682,91.7,388000004.0
2006-12-11 18:58:00,91.67,91.73,91.665,91.727,1095199994.0
2006-12-11 18:59:00,91.728,91.743,91.667,91.667,732899996.0
2006-12-11 19:00:00,91.72,91.72,91.672,91.693,821499997.0
2006-12-11 19:01:00,91.709,91.709,91.636,91.647,531599998.0
2006-12-11 19:02:00,91.639,91.682,91.636,91.682,272299998.0
2006-12-11 19:03:00,91.682,91.716,91.674,91.696,645999998.0
2006-12-11 19:04:00,91.723,91.729,91.705,91.717,625500004.0
2006-12-11 19:05:00,91.724,91.733,91.65,91.707,444899995.0
2006-12-11 19:06:00,91.716,91.727,91.674,91.68,449900000.0
2006-12-11 19:07:00,91.695,91.722,91.683,91.715,1260000009.0
2006-12-11 19:08:00,91.71,91.726,91.702,91.723,850499999.0
2006-12-11 19:09:00,91.718,91.749,91.677,91.712,759399994.0
2006-12-11 19:10:00,91.735,91.744,91.715,91.717,640700002.0
2006-12-11 19:11:00,91.735,91.748,91.722,91.726,185899999.0
2006-12-11 19:12:00,91.739,91.74,91.705,91.74,346499999.0
2006-12-11 19:13:00,91.716,91.749,91.709,91.723,365799999.0
2006-12-11 19:14:00,91.725,91.736,91.658,91.694,472799998.0
2006-12-11 19:15:00,91.691,91.722,91.688,91.708,726300003.0
2006-12-11 19:16:00,91.692,91.701,91.671,91.672,216699999.0
2006-12-11 19:17:00,91.674,91.705,91.674,91.697,584200000.0
2006-12-11 19:18:00,91.707,91.714,91.678,91.698,422499999.0
2006-12-11 19:19:00,91.68,91.709,91.68,91.709,544999997.0
2006-12-11 19:20:00,91.697,91.713,91.688,91.702,328499999.0
2006-12-11 19:21:00,91.69,91.72,91.654,91.695,305299998.0
2006-12-11 19:22:00,91.698,91.7,91.636,91.68,387600008.0
2006-12-11 19:23:00,91.681,91.693,91.634,91.69,1475000000.0
2006-12-11 19:24:00,91.675,91.712,91.665,91.7,486799999.0
2006-12-11 19:25:00,91.69,91.725,91.683,91.685,863899999.0
2006-12-11 19:26:00,91.713,91.734,91.659,91.702,1316900006.0
2006-12-11 19:27:00,91.683,91.729,91.657,91.723,1085899999.0
2006-12-11 19:28:00,91.716,91.725,91.684,91.7,571900001.0
2006-12-11 19:29:00,91.698,91.728,91.694,91.728,680200002.0
2006-12-11 19:30:00,91.725,91.725,91.669,91.688,804999995.0
2006-12-11 19:31:00,91.715,91.739,91.683,91.707,517800003.0
2006-12-11 19:32:00,91.733,91.74,91.689,91.723,749400001.0
2006-12-11 19:33:00,91.743,91.749,91.711,91.724,559299994.0
2006-12-11 19:34:00,91.719,91.771,91.705,91.735,859100002.0
2006-12-11 19:35:00,91.73,91.745,91.703,91.729,889300004.0
2006-12-11 19:36:00,91.725,91.754,91.723,91.752,458700001.0
2006-12-11 19:37:00,91.754,91.758,91.729,91.745,233099995.0
2006-12-11 19:38:00,91.75,91.756,91.719,91.734,1136299998.0
2006-12-11 19:39:00,91.695,91.73,91.694,91.73,941499998.0
2006-12-11 19:40:00,91.732,91.737,91.693,91.693,605099996.0
2006-12-11 19:41:00,91.697,91.724,91.683,91.718,988100009.0
2006-12-11 19:42:00,91.707,91.731,91.702,91.702,697300002.0
2006-12-11 19:43:00,91.719,91.719,91.692,91.698,416500005.0
2006-12-11 19:44:00,91.717,91.725,91.643,91.643,590600005.0
2006-12-11 19:45:00,91.71,91.725,91.692,91.705,566200002.0
2006-12-11 19:46:00,91.679,91.711,91.653,91.697,307599998.0
2006-12-11 19:47:00,91.67,91.721,91.67,91.721,251699999.0
2006-12-11 19:48:00,91.717,91.717,91.679,91.704,786700000.0
2006-12-11 19:49:00,91.707,91.725,91.675,91.681,668899996.0
2006-12-11 19:50:00,91.707,91.729,91.695,91.728,364499998.0
2006-12-11 19:51:00,91.729,91.729,91.681,91.703,242800002.0
2006-12-11 19:52:00,91.705,91.729,91.673,91.711,475899997.0
2006-12-11 19:53:00,91.707,91.728,91.652,91.7,649099995.0
2006-12-11 19:54:00,91.69,91.713,91.675,91.695,947999990.0
2006-12-11 19:55:00,91.699,91.715,91.67,91.691,395200003.0
2006-12-11 19:56:00,91.69,91.721,91.69,91.716,380100002.0
2006-12-11 19:57:00,91.734,91.75,91.723,91.733,353699999.0
2006-12-11 19:58:00,91.689,91.738,91.689,91.738,793399995.0
2006-12-11 19:59:00,91.744,91.75,91.687,91.728,798300001.0
2006-12-11 20:00:00,91.732,91.751,91.695,91.725,433800000.0
2006-12-11 20:01:00,91.714,91.714,91.661,91.661,532299996.0
2006-12-11 20:02:00,91.711,91.73,91.684,91.722,741700001.0
2006-12-11 20:03:00,91.725,91.741,91.711,91.717,493000005.0
2006-12-11 20:04:00,91.719,91.735,91.669,91.717,325999995.0
2006-12-11 20:05:00,91.708,91.728,91.65,91.675,547600003.0
2006-12-11 20:06:00,91.701,91.731,91.687,91.709,593800002.0
2006-12-11 20:07:00,91.715,91.724,91.693,91.706,687800001.0
2006-12-11 20:08:00,91.692,91.706,91.673,91.697,445499999.0
2006-12-11 20:09:00,91.673,91.71,91.649,91.675,388699998.0
2006-12-11 20:10:00,91.682,91.704,91.65,91.682,809900003.0
2006-12-11 20:11:00,91.672,91.704,91.654,91.7,728999997.0
2006-12-11 20:12:00,91.695,91.72,91.659,91.697,1482800002.0
2006-12-11 20:13:00,91.717,91.736,91.681,91.736,535600006.0
2006-12-11 20:14:00,91.753,91.758,91.724,91.741,439700002.0
2006-12-11 20:15:00,91.721,91.763,91.718,91.72,571799999.0
2006-12-11 20:16:00,91.706,91.725,91.656,91.705,539399997.0
2006-12-11 20:17:00,91.725,91.741,91.687,91.709,301000004.0
2006-12-11 20:18:00,91.732,91.743,91.708,91.732,129500001.0
2006-12-11 20:19:00,91.712,91.734,91.705,91.725,421400001.0
2006-12-11 20:20:00,91.715,91.746,91.699,91.715,754199997.0
2006-12-11 20:21:00,91.711,91.758,91.702,91.733,574300004.0
2006-12-11 20:22:00,91.729,91.745,91.705,91.74,707500000.0
2006-12-11 20:23:00,91.723,91.757,91.709,91.746,511400002.0
2006-12-11 20:24:00,91.729,91.758,91.713,91.729,403499998.0
2006-12-11 20:25:00,91.743,91.756,91.704,91.735,628200003.0
2006-12-11 20:26:00,91.745,91.764,91.701,91.73,524099999.0
2006-12-11 20:27:00,91.725,91.755,91.702,91.71,350799999.0
2006-12-11 20:28:00,91.741,91.761,91.735,91.752,1026999999.0
2006-12-11 20:29:00,91.719,91.768,91.709,91.758,1731299993.0
2006-12-11 20:30:00,91.722,91.78,91.691,91.725,1439399993.0
2006-12-11 20:31:00,91.743,91.776,91.722,91.763,1191100003.0
2006-12-11 20:32:00,91.73,91.773,91.728,91.757,1186999998.0
2006-12-11 20:33:00,91.716,91.755,91.694,91.748,719699996.0
2006-12-11 20:34:00,91.734,91.756,91.704,91.746,339400005.0
2006-12-11 20:35:00,91.753,91.78,91.747,91.75,378999999.0
2006-12-11 20:36:00,91.765,91.765,91.719,91.719,550500001.0
2006-12-11 20:37:00,91.722,91.763,91.704,91.717,448600003.0
2006-12-11 20:38:00,91.717,91.768,91.705,91.763,904700000.0
2006-12-11 20:39:00,91.744,91.771,91.716,91.749,678699996.0
2006-12-11 20:40:00,91.754,91.763,91.73,91.73,1390799998.0
2006-12-11 20:41:00,91.732,91.75,91.7,91.732,987499992.0
2006-12-11 20:42:00,91.717,91.745,91.685,91.722,1116900000.0
2006-12-11 20:43:00,91.747,91.766,91.732,91.743,829999994.0
2006-12-11 20:44:00,91.752,91.755,91.713,91.713,651499999.0
2006-12-11 20:45:00,91.733,91.762,91.722,91.734,794300003.0
2006-12-11 20:46:00,91.728,91.739,91.689,91.705,610899993.0
2006-12-11 20:47:00,91.726,91.75,91.717,91.75,1431000003.0
2006-12-11 20:48:00,91.73,91.757,91.712,91.742,672699994.0
2006-12-11 20:49:00,91.747,91.754,91.725,91.733,415699994.0
2006-12-11 20:50:00,91.722,91.758,91.683,91.735,1034200000.0
2006-12-11 20:51:00,91.753,91.761,91.701,91.732,408500003.0
2006-12-11 20:52:00,91.75,91.75,91.71,91.73,360100004.0
2006-12-11 20:53:00,91.748,91.749,91.709,91.727,1316200001.0
2006-12-11 20:54:00,91.709,91.748,91.688,91.709,554300001.0
2006-12-11 20:55:00,91.715,91.747,91.693,91.746,1204900005.0
2006-12-11 20:56:00,91.744,91.749,91.696,91.729,663299997.0
2006-12-11 20:57:00,91.748,91.756,91.702,91.712,858999992.0
2006-12-11 20:58:00,91.674,91.746,91.658,91.719,1259299995.0
2006-12-11 20:59:00,91.757,91.766,91.705,91.711,1007499995.0
2006-12-11 21:00:00,91.747,91.757,91.692,91.748,1243999995.0
2006-12-11 21:01:00,91.703,91.761,91.686,91.721,1010499999.0
2006-12-11 21:02:00,91.764,91.764,91.735,91.74,420500000.0
2006-12-11 21:03:00,91.733,91.751,91.726,91.751,361300001.0
2006-12-11 21:04:00,91.732,91.755,91.697,91.717,329799998.0
2006-12-11 21:05:00,91.713,91.752,91.683,91.703,812599998.0
2006-12-11 21:06:00,91.72,91.743,91.685,91.713,556200002.0
2006-12-11 21:07:00,91.727,91.747,91.689,91.702,718599995.0
2006-12-11 21:08:00,91.727,91.727,91.671,91.692,795200003.0
2006-12-11 21:09:00,91.699,91.738,91.684,91.737,268799999.0
2006-12-11 21:10:00,91.686,91.73,91.664,91.725,912700007.0
2006-12-11 21:11:00,91.705,91.737,91.688,91.688,515900002.0
2006-12-11 21:12:00,91.685,91.725,91.657,91.693,167599999.0
2006-12-11 21:13:00,91.686,91.708,91.647,91.685,416999996.0
2006-12-11 21:14:00,91.689,91.697,91.667,91.671,630700001.0
2006-12-11 21:15:00,91.657,91.692,91.64,91.692,847099999.0
2006-12-11 21:16:00,91.672,91.694,91.647,91.671,908500003.0
2006-12-11 21:17:00,91.695,91.715,91.643,91.661,1123500002.0
2006-12-11 21:18:00,91.704,91.707,91.667,91.704,742800003.0
2006-12-11 21:19:00,91.692,91.701,91.641,91.698,597699998.0
2006-12-11 21:20:00,91.691,91.695,91.638,91.679,1260099997.0
2006-12-11 21:21:00,91.673,91.718,91.649,91.67,939099999.0
2006-12-11 21:22:00,91.69,91.697,91.652,91.674,941800005.0
2006-12-11 21:23:00,91.697,91.697,91.652,91.677,786300000.0
2006-12-11 21:24:00,91.704,91.704,91.653,91.657,854400000.0
2006-12-11 21:25:00,91.697,91.705,91.644,91.667,1127000002.0
2006-12-11 21:26:00,91.682,91.689,91.633,91.671,411300001.0
2006-12-11 21:27:00,91.674,91.7,91.637,91.657,446399999.0
2006-12-11 21:28:00,91.69,91.7,91.671,91.674,322800000.0
2006-12-11 21:29:00,91.667,91.688,91.64,91.654,606899997.0
2006-12-11 21:30:00,91.668,91.696,91.634,91.648,405399997.0
2006-12-11 21:31:00,91.655,91.7,91.649,91.683,302099999.0
2006-12-11 21:32:00,91.677,91.693,91.643,91.657,384600000.0
2006-12-11 21:33:00,91.691,91.705,91.662,91.677,573200003.0
2006-12-11 21:34:00,91.698,91.709,91.671,91.709,150600001.0
2006-12-11 21:35:00,91.697,91.728,91.688,91.728,366099999.0
2006-12-11 21:36:00,91.68,91.724,91.657,91.677,586299998.0
2006-12-11 21:37:00,91.698,91.723,91.697,91.723,526799996.0
2006-12-11 21:38:00,91.674,91.703,91.641,91.658,53400000.0
2006-12-11 21:39:00,91.714,91.725,91.696,91.696,342799994.0
2006-12-11 21:40:00,91.667,91.702,91.647,91.702,378900000.0
2006-12-11 21:41:00,91.692,91.724,91.692,91.713,319999999.0
2006-12-11 21:42:00,91.698,91.715,91.691,91.715,321399999.0
2006-12-11 21:43:00,91.697,91.717,91.674,91.691,368099998.0
2006-12-11 21:44:00,91.68,91.701,91.655,91.671,968799993.0
2006-12-11 21:45:00,91.699,91.707,91.648,91.65,370400001.0
2006-12-11 21:46:00,91.692,91.717,91.692,91.707,193100000.0
2006-12-11 21:47:00,91.686,91.719,91.675,91.719,482199998.0
2006-12-11 21:48:00,91.685,91.704,91.646,91.68,564600002.0
2006-12-11 21:49:00,91.687,91.716,91.662,91.688,259499998.0
2006-12-11 21:50:00,91.698,91.703,91.658,91.673,156799996.0
2006-12-11 21:51:00,91.68,91.702,91.643,91.677,332100002.0
2006-12-11 21:52:00,91.698,91.7,91.679,91.679,126200000.0
2006-12-11 21:53:00,91.688,91.699,91.653,91.685,548500001.0
2006-12-11 21:54:00,91.637,91.684,91.631,91.665,231600002.0
2006-12-11 21:55:00,91.635,91.685,91.625,91.66,276200002.0
2006-12-11 21:56:00,91.659,91.705,91.637,91.69,291200005.0
2006-12-11 21:57:00,91.659,91.702,91.648,91.69,179900001.0
2006-12-11 21:58:00,91.678,91.714,91.678,91.696,138100001.0
2006-12-11 21:59:00,91.673,91.703,91.665,91.688,365699999.0
2006-12-11 22:00:00,91.712,91.714,91.683,91.699,639200000.0
2006-12-11 22:01:00,91.679,91.704,91.648,91.669,728699998.0
2006-12-11 22:02:00,91.71,91.722,91.669,91.669,637699998.0
2006-12-11 22:03:00,91.723,91.728,91.693,91.695,370999999.0
2006-12-11 22:04:00,91.681,91.706,91.642,91.681,660499999.0
2006-12-11 22:05:00,91.703,91.703,91.651,91.662,173900000.0
2006-12-11 22:06:00,91.685,91.698,91.661,91.686,251699997.0
2006-12-11 22:07:00,91.673,91.698,91.653,91.685,234100003.0
2006-12-11 22:08:00,91.696,91.703,91.664,91.664,128199999.0
2006-12-11 22:09:00,91.692,91.7,91.659,91.659,162800000.0
2006-12-11 22:10:00,91.72,91.72,91.69,91.699,230299999.0
2006-12-11 22:11:00,91.703,91.736,91.703,91.726,405499995.0
2006-12-11 22:12:00,91.694,91.717,91.65,91.66,382900000.0
2006-12-11 22:13:00,91.663,91.733,91.652,91.733,425300003.0
2006-12-11 22:14:00,91.733,91.743,91.686,91.692,331699995.0
2006-12-11 22:15:00,91.719,91.74,91.712,91.74,180600000.0
2006-12-11 22:16:00,91.738,91.738,91.7,91.716,491699998.0
2006-12-11 22:17:00,91.723,91.747,91.705,91.725,224499998.0
2006-12-11 22:18:00,91.73,91.749,91.72,91.742,385799999.0
2006-12-11 22:19:00,91.687,91.738,91.687,91.725,331400000.0
2006-12-11 22:20:00,91.698,91.724,91.678,91.685,292999999.0
2006-12-11 22:21:00,91.706,91.723,91.692,91.712,287899997.0
2006-12-11 22:22:00,91.711,91.741,91.682,91.707,415499998.0
2006-12-11 22:23:00,91.72,91.72,91.656,91.708,473900003.0
2006-12-11 22:24:00,91.679,91.707,91.671,91.689,407799992.0
2006-12-11 22:25:00,91.678,91.695,91.636,91.672,256199998.0
2006-12-11 22:26:00,91.668,91.693,91.655,91.692,226099997.0
2006-12-11 22:27:00,91.689,91.697,91.654,91.677,590300004.0
2006-12-11 22:28:00,91.695,91.714,91.676,91.701,336699999.0
2006-12-11 22:29:00,91.717,91.725,91.679,91.685,220899997.0
2006-12-11 22:30:00,91.68,91.698,91.659,91.689,155199999.0
2006-12-11 22:31:00,91.681,91.681,91.604,91.646,627300005.0
2006-12-11 22:32:00,91.663,91.694,91.625,91.635,313199999.0
2006-12-11 22:33:00,91.678,91.701,91.653,91.7,851999994.0
2006-12-11 22:34:00,91.676,91.717,91.676,91.704,635600001.0
2006-12-11 22:35:00,91.693,91.706,91.663,91.663,133900000.0
2006-12-11 22:36:00,91.682,91.731,91.668,91.695,377899999.0
2006-12-11 22:37:00,91.707,91.717,91.675,91.689,261800002.0
2006-12-11 22:38:00,91.692,91.695,91.649,91.671,206800001.0
2006-12-11 22:39:00,91.686,91.708,91.658,91.701,308699999.0
2006-12-11 22:40:00,91.712,91.712,91.655,91.681,212200001.0
2006-12-11 22:41:00,91.71,91.745,91.676,91.682,250600003.0
2006-12-11 22:42:00,91.732,91.755,91.721,91.74,297800001.0
2006-12-11 22:43:00,91.722,91.745,91.706,91.735,217199998.0
2006-12-11 22:44:00,91.671,91.724,91.666,91.724,454199995.0
2006-12-11 22:45:00,91.682,91.74,91.679,91.74,532499998.0
2006-12-11 22:46:00,91.742,91.753,91.68,91.68,206500000.0
2006-12-11 22:47:00,91.699,91.737,91.673,91.737,315399998.0
2006-12-11 22:48:00,91.745,91.75,91.7,91.707,343799998.0
2006-12-11 22:49:00,91.717,91.752,91.714,91.749,253099998.0
2006-12-11 22:50:00,91.739,91.739,91.696,91.703,160700000.0
2006-12-11 22:51:00,91.702,91.755,91.702,91.746,229999998.0
2006-12-11 22:52:00,91.753,91.753,91.715,91.721,144000000.0
2006-12-11 22:53:00,91.724,91.744,91.676,91.74,675800003.0
2006-12-11 22:54:00,91.752,91.766,91.699,91.708,207500001.0
2006-12-11 22:55:00,91.712,91.745,91.689,91.707,197300003.0
2006-12-11 22:56:00,91.73,91.753,91.691,91.745,164800001.0
2006-12-11 22:57:00,91.736,91.754,91.692,91.72,278299998.0
2006-12-11 22:58:00,91.765,91.767,91.711,91.711,111700000.0
2006-12-11 22:59:00,91.711,91.77,91.656,91.716,479399996.0
2006-12-11 23:00:00,91.749,91.749,91.689,91.718,327799999.0
2006-12-11 23:01:00,91.743,91.752,91.7,91.737,224499995.0
2006-12-11 23:02:00,91.71,91.753,91.696,91.753,173099999.0
2006-12-11 23:03:00,91.743,91.743,91.719,91.719,273399998.0
2006-12-11 23:04:00,91.75,91.754,91.702,91.732,143300000.0
2006-12-11 23:05:00,91.765,91.767,91.688,91.688,222300003.0
2006-12-11 23:06:00,91.701,91.753,91.697,91.753,218199997.0
2006-12-11 23:07:00,91.717,91.741,91.701,91.707,232900002.0
2006-12-11 23:08:00,91.731,91.751,91.711,91.733,226100002.0
2006-12-11 23:09:00,91.711,91.747,91.698,91.714,195299996.0
2006-12-11 23:10:00,91.717,91.732,91.686,91.727,277600003.0
2006-12-11 23:11:00,91.721,91.733,91.695,91.722,130899999.0
2006-12-11 23:12:00,91.722,91.745,91.692,91.696,218000000.0
2006-12-11 23:13:00,91.745,91.75,91.73,91.73,201999995.0
2006-12-11 23:14:00,91.722,91.741,91.696,91.706,362499999.0
2006-12-11 23:15:00,91.73,91.73,91.69,91.69,271299999.0
2006-12-11 23:16:00,91.682,91.717,91.676,91.712,240399998.0
2006-12-11 23:17:00,91.694,91.714,91.682,91.712,213700000.0
2006-12-11 23:18:00,91.73,91.736,91.696,91.723,207000001.0
2006-12-11 23:19:00,91.708,91.723,91.678,91.69,198300000.0
2006-12-11 23:20:00,91.716,91.727,91.675,91.705,169199999.0
2006-12-11 23:21:00,91.701,91.72,91.692,91.711,102500000.0
2006-12-11 23:22:00,91.715,91.715,91.675,91.691,250099999.0
2006-12-11 23:23:00,91.715,91.722,91.683,91.683,262399996.0
2006-12-11 23:24:00,91.693,91.724,91.671,91.71,127900000.0
2006-12-11 23:25:00,91.717,91.723,91.678,91.689,232699998.0
2006-12-11 23:26:00,91.695,91.716,91.679,91.688,200600003.0
2006-12-11 23:27:00,91.684,91.73,91.671,91.711,135500001.0
2006-12-11 23:28:00,91.705,91.735,91.705,91.728,97400000.0
2006-12-11 23:29:00,91.704,91.721,91.678,91.678,194199995.0
2006-12-11 23:30:00,91.691,91.717,91.689,91.71,164299999.0
2006-12-11 23:31:00,91.722,91.722,91.667,91.722,155900000.0
2006-12-11 23:32:00,91.696,91.731,91.676,91.713,264899995.0
2006-12-11 23:33:00,91.706,91.725,91.675,91.716,231399995.0
2006-12-11 23:34:00,91.7,91.721,91.678,91.699,299399998.0
2006-12-11 23:35:00,91.701,91.723,91.661,91.674,194600000.0
2006-12-11 23:36:00,91.702,91.724,91.672,91.685,218400000.0
2006-12-11 23:37:00,91.738,91.747,91.673,91.716,235499995.0
2006-12-11 23:38:00,91.684,91.709,91.67,91.688,134700002.0
2006-12-11 23:39:00,91.704,91.725,91.644,91.718,177900004.0
2006-12-11 23:40:00,91.703,91.736,91.687,91.721,333800003.0
2006-12-11 23:41:00,91.72,91.74,91.695,91.708,206599999.0
2006-12-11 23:42:00,91.737,91.744,91.691,91.708,181400000.0
2006-12-11 23:43:00,91.695,91.734,91.695,91.714,137000000.0
2006-12-11 23:44:00,91.727,91.738,91.701,91.701,191399999.0
2006-12-11 23:45:00,91.713,91.713,91.683,91.685,201400000.0
2006-12-11 23:46:00,91.718,91.718,91.669,91.679,160499997.0
2006-12-11 23:47:00,91.701,91.731,91.695,91.714,188399996.0
2006-12-11 23:48:00,91.705,91.728,91.692,91.724,105200000.0
2006-12-11 23:49:00,91.681,91.719,91.679,91.713,239899998.0
2006-12-11 23:50:00,91.688,91.728,91.678,91.693,257899998.0
2006-12-11 23:51:00,91.698,91.744,91.698,91.735,131500000.0
2006-12-11 23:52:00,91.739,91.754,91.704,91.742,227699998.0
2006-12-11 23:53:00,91.716,91.741,91.685,91.72,129099999.0
2006-12-11 23:54:00,91.73,91.754,91.724,91.731,222899999.0
2006-12-11 23:55:00,91.764,91.764,91.712,91.713,231100003.0
2006-12-11 23:56:00,91.726,91.755,91.711,91.755,138099999.0
2006-12-11 23:57:00,91.732,91.762,91.72,91.732,172100001.0
2006-12-11 23:58:00,91.741,91.777,91.719,91.747,122699999.0
2006-12-11 23:59:00,91.721,91.778,91.721,91.751,261699999.0
2006-12-12 00:00:00,91.749,91.772,91.725,91.74,178700001.0
2006-12-12 00:01:00,91.723,91.745,91.7,91.726,190499998.0
2006-12-12 00:02:00,91.726,91.726,91.679,91.683,145899999.0
2006-12-12 00:03:00,91.683,91.723,91.669,91.706,175100001.0
2006-12-12 00:04:00,91.718,91.738,91.685,91.719,246000002.0
2006-12-12 00:05:00,91.704,91.724,91.7,91.721,220600002.0
2006-12-12 00:06:00,91.703,91.718,91.676,91.703,173600003.0
2006-12-12 00:07:00,91.719,91.724,91.68,91.708,160599996.0
2006-12-12 00:08:00,91.682,91.716,91.678,91.708,202599998.0
2006-12-12 00:09:00,91.745,91.745,91.701,91.709,187100002.0
2006-12-12 00:10:00,91.678,91.712,91.669,91.698,292899996.0
2006-12-12 00:11:00,91.688,91.715,91.682,91.705,161500000.0
2006-12-12 00:12:00,91.707,91.709,91.676,91.683,158900001.0
2006-12-12 00:13:00,91.706,91.715,91.666,91.687,271899997.0
2006-12-12 00:14:00,91.697,91.699,91.663,91.667,255700000.0
2006-12-12 00:15:00,91.665,91.686,91.646,91.672,211399998.0
2006-12-12 00:16:00,91.677,91.68,91.651,91.656,129000001.0
2006-12-12 00:17:00,91.676,91.692,91.659,91.667,203099999.0
2006-12-12 00:18:00,91.695,91.702,91.677,91.68,219000000.0
2006-12-12 00:19:00,91.692,91.707,91.679,91.689,254599997.0
2006-12-12 00:20:00,91.692,91.722,91.66,91.66,183700002.0
2006-12-12 00:21:00,91.672,91.709,91.648,91.709,155299998.0
2006-12-12 00:22:00,91.692,91.723,91.683,91.696,252099997.0
2006-12-12 00:23:00,91.698,91.72,91.668,91.689,280599997.0
2006-12-12 00:24:00,91.677,91.709,91.663,91.683,193300001.0
2006-12-12 00:25:00,91.707,91.737,91.702,91.717,207100002.0
2006-12-12 00:26:00,91.715,91.732,91.682,91.698,179200003.0
2006-12-12 00:27:00,91.724,91.758,91.724,91.751,229000004.0
2006-12-12 00:28:00,91.739,91.767,91.735,91.759,253900000.0
2006-12-12 00:29:00,91.742,91.765,91.74,91.762,251700001.0
2006-12-12 00:30:00,91.748,91.778,91.747,91.75,152300001.0
2006-12-12 00:31:00,91.764,91.791,91.75,91.769,168400001.0
2006-12-12 00:32:00,91.764,91.783,91.737,91.755,189700001.0
2006-12-12 00:33:00,91.772,91.818,91.772,91.796,155600000.0
2006-12-12 00:34:00,91.804,91.809,91.776,91.776,129800000.0
2006-12-12 00:35:00,91.779,91.779,91.74,91.74,85500001.0
2006-12-12 00:36:00,91.764,91.77,91.733,91.752,231700001.0
2006-12-12 00:37:00,91.73,91.762,91.73,91.757,280399994.0
2006-12-12 00:38:00,91.74,91.767,91.73,91.754,279800000.0
2006-12-12 00:39:00,91.75,91.767,91.732,91.75,227699997.0
2006-12-12 00:40:00,91.733,91.759,91.723,91.742,230799999.0
2006-12-12 00:41:00,91.744,91.763,91.739,91.752,141199999.0
2006-12-12 00:42:00,91.729,91.759,91.708,91.723,271199997.0
2006-12-12 00:43:00,91.731,91.753,91.687,91.753,237500001.0
2006-12-12 00:44:00,91.729,91.75,91.713,91.736,200799996.0
2006-12-12 00:45:00,91.717,91.731,91.694,91.701,163000001.0
2006-12-12 00:46:00,91.708,91.733,91.704,91.717,206499999.0
2006-12-12 00:47:00,91.691,91.732,91.688,91.723,244800002.0
2006-12-12 00:48:00,91.734,91.734,91.691,91.691,200199999.0
2006-12-12 00:49:00,91.693,91.715,91.683,91.711,225500001.0
2006-12-12 00:50:00,91.72,91.72,91.67,91.683,180800002.0
2006-12-12 00:51:00,91.678,91.707,91.661,91.661,228099997.0
2006-12-12 00:52:00,91.715,91.732,91.702,91.71,217900000.0
2006-12-12 00:53:00,91.705,91.732,91.701,91.732,122100000.0
2006-12-12 00:54:00,91.734,91.734,91.705,91.705,220800001.0
2006-12-12 00:55:00,91.727,91.733,91.678,91.678,310099996.0
2006-12-12 00:56:00,91.735,91.739,91.712,91.712,141300000.0
2006-12-12 00:57:00,91.713,91.738,91.699,91.708,106600000.0
2006-12-12 00:58:00,91.723,91.723,91.68,91.691,224799998.0
2006-12-12 00:59:00,91.701,91.722,91.675,91.705,210700001.0
2006-12-12 01:00:00,91.698,91.729,91.683,91.698,287700001.0
2006-12-12 01:01:00,91.716,91.723,91.671,91.706,142800000.0
2006-12-12 01:02:00,91.714,91.724,91.694,91.699,225599994.0
2006-12-12 01:03:00,91.683,91.699,91.661,91.674,167899999.0
2006-12-12 01:04:00,91.725,91.728,91.686,91.692,232100002.0
2006-12-12 01:05:00,91.696,91.725,91.666,91.722,210699999.0
2006-12-12 01:06:00,91.732,91.732,91.685,91.711,187600001.0
2006-12-12 01:07:00,91.703,91.721,91.685,91.693,159600001.0
2006-12-12 01:08:00,91.711,91.73,91.704,91.725,270699997.0
2006-12-12 01:09:00,91.716,91.717,91.669,91.702,258399997.0
2006-12-12 01:10:00,91.695,91.719,91.674,91.697,199000003.0
2006-12-12 01:11:00,91.695,91.712,91.662,91.69,222800001.0
2006-12-12 01:12:00,91.679,91.705,91.659,91.705,168400001.0
2006-12-12 01:13:00,91.712,91.729,91.696,91.708,145699999.0
2006-12-12 01:14:00,91.725,91.741,91.707,91.722,238900002.0
2006-12-12 01:15:00,91.723,91.753,91.719,91.73,133800002.0
2006-12-12 01:16:00,91.695,91.729,91.677,91.701,140000001.0
2006-12-12 01:17:00,91.757,91.768,91.728,91.746,155900000.0
2006-12-12 01:18:00,91.726,91.758,91.719,91.746,333499993.0
2006-12-12 01:19:00,91.753,91.755,91.694,91.724,335100000.0
2006-12-12 01:20:00,91.733,91.764,91.733,91.745,219200001.0
2006-12-12 01:21:00,91.747,91.761,91.726,91.756,173099999.0
2006-12-12 01:22:00,91.72,91.748,91.704,91.715,196700001.0
2006-12-12 01:23:00,91.745,91.766,91.696,91.703,191999998.0
2006-12-12 01:24:00,91.757,91.759,91.728,91.728,110500000.0
2006-12-12 01:25:00,91.727,91.748,91.71,91.72,308899999.0
2006-12-12 01:26:00,91.722,91.747,91.681,91.73,234899999.0
2006-12-12 01:27:00,91.718,91.755,91.714,91.755,127800003.0
2006-12-12 01:28:00,91.728,91.776,91.724,91.768,155899999.0
2006-12-12 01:29:00,91.738,91.771,91.721,91.769,199599998.0
2006-12-12 01:30:00,91.696,91.769,91.69,91.753,222099999.0
2006-12-12 01:31:00,91.752,91.76,91.715,91.731,348699998.0
2006-12-12 01:32:00,91.73,91.75,91.696,91.696,177600002.0
2006-12-12 01:33:00,91.733,91.733,91.69,91.715,141300000.0
2006-12-12 01:34:00,91.705,91.747,91.7,91.724,142900001.0
2006-12-12 01:35:00,91.747,91.752,91.692,91.692,156900000.0
2006-12-12 01:36:00,91.706,91.725,91.685,91.714,177800000.0
2006-12-12 01:37:00,91.695,91.715,91.678,91.71,166300001.0
2006-12-12 01:38:00,91.693,91.713,91.666,91.69,148000001.0
2006-12-12 01:39:00,91.671,91.694,91.667,91.694,102900000.0
2006-12-12 01:40:00,91.694,91.726,91.684,91.702,263500003.0
2006-12-12 01:41:00,91.696,91.715,91.682,91.695,215700000.0
2006-12-12 01:42:00,91.705,91.715,91.68,91.695,133099999.0
2006-12-12 01:43:00,91.688,91.708,91.68,91.707,66599999.0
2006-12-12 01:44:00,91.687,91.715,91.667,91.692,232600002.0
2006-12-12 01:45:00,91.706,91.715,91.682,91.682,201400000.0
2006-12-12 01:46:00,91.691,91.696,91.66,91.664,203599997.0
2006-12-12 01:47:00,91.68,91.701,91.655,91.687,220000001.0
2006-12-12 01:48:00,91.677,91.7,91.672,91.693,169000002.0
2006-12-12 01:49:00,91.659,91.684,91.647,91.66,306500000.0
2006-12-12 01:50:00,91.685,91.685,91.658,91.671,151200000.0
2006-12-12 01:51:00,91.676,91.69,91.668,91.685,182899999.0
2006-12-12 01:52:00,91.68,91.68,91.637,91.654,340500006.0
2006-12-12 01:53:00,91.677,91.683,91.655,91.666,199199997.0
2006-12-12 01:54:00,91.676,91.678,91.647,91.647,132900002.0
2006-12-12 01:55:00,91.651,91.673,91.645,91.652,199200002.0
2006-12-12 01:56:00,91.647,91.676,91.647,91.668,112100000.0
2006-12-12 01:57:00,91.68,91.68,91.627,91.627,175000001.0
2006-12-12 01:58:00,91.644,91.671,91.633,91.671,77500000.0
2006-12-12 01:59:00,91.67,91.689,91.657,91.666,339200002.0
2006-12-12 02:00:00,91.636,91.679,91.627,91.654,229199994.0
2006-12-12 02:01:00,91.688,91.688,91.633,91.633,338399997.0
2006-12-12 02:02:00,91.684,91.704,91.673,91.695,250000001.0
2006-12-12 02:03:00,91.68,91.712,91.66,91.71,202200001.0
2006-12-12 02:04:00,91.719,91.721,91.691,91.691,187499999.0
2006-12-12 02:05:00,91.703,91.705,91.667,91.705,141600000.0
2006-12-12 02:06:00,91.706,91.706,91.685,91.689,133799998.0
2006-12-12 02:07:00,91.713,91.713,91.655,91.665,420100000.0
2006-12-12 02:08:00,91.707,91.712,91.69,91.69,220900001.0
2006-12-12 02:09:00,91.712,91.714,91.674,91.705,198500003.0
2006-12-12 02:10:00,91.7,91.7,91.673,91.68,164600000.0
2006-12-12 02:11:00,91.683,91.716,91.667,91.716,238800000.0
2006-12-12 02:12:00,91.688,91.72,91.677,91.714,234900004.0
2006-12-12 02:13:00,91.714,91.747,91.7,91.725,148599999.0
2006-12-12 02:14:00,91.721,91.75,91.698,91.743,205699999.0
2006-12-12 02:15:00,91.752,91.752,91.704,91.715,256000003.0
2006-12-12 02:16:00,91.729,91.745,91.718,91.733,146000000.0
2006-12-12 02:17:00,91.734,91.744,91.723,91.726,169199997.0
2006-12-12 02:18:00,91.745,91.766,91.726,91.75,189700001.0
2006-12-12 02:19:00,91.743,91.761,91.733,91.753,222500000.0
2006-12-12 02:20:00,91.733,91.757,91.699,91.738,108099999.0
2006-12-12 02:21:00,91.705,91.735,91.688,91.734,378099993.0
2006-12-12 02:22:00,91.724,91.732,91.698,91.712,196599999.0
2006-12-12 02:23:00,91.704,91.73,91.688,91.73,224200000.0
2006-12-12 02:24:00,91.683,91.725,91.681,91.719,137100001.0
2006-12-12 02:25:00,91.718,91.718,91.666,91.675,173499997.0
2006-12-12 02:26:00,91.726,91.738,91.713,91.714,116900002.0
2006-12-12 02:27:00,91.73,91.73,91.673,91.685,314700001.0
2006-12-12 02:28:00,91.696,91.73,91.684,91.721,275400004.0
2006-12-12 02:29:00,91.703,91.72,91.687,91.718,232900001.0
2006-12-12 02:30:00,91.717,91.734,91.68,91.7,98400000.0
2006-12-12 02:31:00,91.698,91.731,91.683,91.709,235399998.0
2006-12-12 02:32:00,91.704,91.721,91.687,91.717,293100002.0
2006-12-12 02:33:00,91.709,91.73,91.706,91.729,122200000.0
2006-12-12 02:34:00,91.681,91.715,91.679,91.7,161299999.0
2006-12-12 02:35:00,91.733,91.76,91.705,91.727,187700000.0
2006-12-12 02:36:00,91.747,91.757,91.726,91.739,240500000.0
2006-12-12 02:37:00,91.754,91.763,91.736,91.736,239299995.0
2006-12-12 02:38:00,91.761,91.764,91.688,91.688,240700005.0
2006-12-12 02:39:00,91.694,91.755,91.694,91.74,215799999.0
2006-12-12 02:40:00,91.726,91.749,91.697,91.715,134899997.0
2006-12-12 02:41:00,91.737,91.754,91.712,91.751,231799997.0
2006-12-12 02:42:00,91.744,91.756,91.727,91.749,174399997.0
2006-12-12 02:43:00,91.756,91.761,91.713,91.735,209700000.0
2006-12-12 02:44:00,91.742,91.759,91.689,91.689,195599997.0
2006-12-12 02:45:00,91.742,91.75,91.72,91.72,259799998.0
2006-12-12 02:46:00,91.747,91.753,91.725,91.728,194599999.0
2006-12-12 02:47:00,91.738,91.757,91.689,91.733,247500002.0
2006-12-12 02:48:00,91.733,91.733,91.701,91.705,118100001.0
2006-12-12 02:49:00,91.692,91.738,91.692,91.738,115200000.0
2006-12-12 02:50:00,91.729,91.729,91.685,91.707,250499999.0
2006-12-12 02:51:00,91.733,91.753,91.72,91.737,226799999.0
2006-12-12 02:52:00,91.705,91.739,91.699,91.722,160500001.0
2006-12-12 02:53:00,91.715,91.732,91.702,91.724,179900002.0
2006-12-12 02:54:00,91.708,91.739,91.694,91.698,89500001.0
2006-12-12 02:55:00,91.688,91.738,91.684,91.738,94999999.0
2006-12-12 02:56:00,91.726,91.749,91.711,91.744,259900002.0
2006-12-12 02:57:00,91.74,91.741,91.675,91.741,332399999.0
2006-12-12 02:58:00,91.725,91.747,91.694,91.735,217999995.0
2006-12-12 02:59:00,91.72,91.729,91.69,91.729,162699999.0
2006-12-12 03:00:00,91.707,91.739,91.687,91.72,170599999.0
2006-12-12 03:01:00,91.747,91.749,91.71,91.72,164999998.0
2006-12-12 03:02:00,91.749,91.769,91.736,91.745,149299999.0
2006-12-12 03:03:00,91.747,91.747,91.701,91.724,293200000.0
2006-12-12 03:04:00,91.737,91.77,91.729,91.77,135300001.0
2006-12-12 03:05:00,91.761,91.78,91.754,91.76,75200000.0
2006-12-12 03:06:00,91.792,91.804,91.767,91.788,213299998.0
2006-12-12 03:07:00,91.8,91.817,91.779,91.789,135800001.0
2006-12-12 03:08:00,91.798,91.815,91.772,91.79,271099999.0
2006-12-12 03:09:00,91.779,91.804,91.774,91.804,256699999.0
2006-12-12 03:10:00,91.808,91.81,91.781,91.788,266800000.0
2006-12-12 03:11:00,91.784,91.8,91.756,91.779,209399998.0
2006-12-12 03:12:00,91.788,91.819,91.764,91.815,290600001.0
2006-12-12 03:13:00,91.789,91.823,91.783,91.797,218099998.0
2006-12-12 03:14:00,91.832,91.832,91.767,91.783,184800000.0
2006-12-12 03:15:00,91.817,91.817,91.789,91.796,160600002.0
2006-12-12 03:16:00,91.765,91.784,91.749,91.761,140899999.0
2006-12-12 03:17:00,91.693,91.744,91.693,91.741,162700001.0
2006-12-12 03:18:00,91.744,91.763,91.721,91.739,181099998.0
2006-12-12 03:19:00,91.739,91.739,91.708,91.712,213100000.0
2006-12-12 03:20:00,91.728,91.746,91.702,91.719,220800000.0
2006-12-12 03:21:00,91.713,91.758,91.712,91.741,200299998.0
2006-12-12 03:22:00,91.734,91.751,91.711,91.745,197399996.0
2006-12-12 03:23:00,91.755,91.755,91.705,91.715,199500000.0
2006-12-12 03:24:00,91.726,91.726,91.701,91.702,299399998.0
2006-12-12 03:25:00,91.724,91.751,91.718,91.733,198900001.0
2006-12-12 03:26:00,91.702,91.731,91.693,91.715,250699999.0
2006-12-12 03:27:00,91.726,91.733,91.708,91.708,150800003.0
2006-12-12 03:28:00,91.676,91.724,91.675,91.716,235799999.0
2006-12-12 03:29:00,91.696,91.716,91.678,91.694,198599995.0
2006-12-12 03:30:00,91.717,91.722,91.673,91.679,157500001.0
2006-12-12 03:31:00,91.699,91.723,91.681,91.701,240000004.0
2006-12-12 03:32:00,91.694,91.717,91.66,91.685,165300000.0
2006-12-12 03:33:00,91.68,91.72,91.66,91.699,203000000.0
2006-12-12 03:34:00,91.715,91.723,91.678,91.705,135999999.0
2006-12-12 03:35:00,91.683,91.723,91.679,91.709,307400001.0
2006-12-12 03:36:00,91.709,91.713,91.667,91.669,242799999.0
2006-12-12 03:37:00,91.707,91.721,91.684,91.721,243699997.0
2006-12-12 03:38:00,91.706,91.731,91.702,91.709,206199998.0
2006-12-12 03:39:00,91.704,91.704,91.673,91.682,133400001.0
2006-12-12 03:40:00,91.675,91.719,91.675,91.716,285699998.0
2006-12-12 03:41:00,91.7,91.733,91.677,91.705,160799997.0
2006-12-12 03:42:00,91.707,91.736,91.696,91.717,178399998.0
2006-12-12 03:43:00,91.734,91.737,91.671,91.671,175399997.0
2006-12-12 03:44:00,91.713,91.738,91.691,91.716,195500000.0
2006-12-12 03:45:00,91.734,91.753,91.727,91.744,164099999.0
2006-12-12 03:46:00,91.71,91.739,91.686,91.694,194200000.0
2006-12-12 03:47:00,91.692,91.738,91.692,91.713,202500002.0
2006-12-12 03:48:00,91.732,91.732,91.683,91.72,94000000.0
2006-12-12 03:49:00,91.719,91.743,91.702,91.728,176800000.0
2006-12-12 03:50:00,91.684,91.723,91.684,91.723,172299998.0
2006-12-12 03:51:00,91.698,91.724,91.676,91.695,162000001.0
2006-12-12 03:52:00,91.71,91.736,91.698,91.718,223600003.0
2006-12-12 03:53:00,91.713,91.72,91.678,91.678,121900000.0
2006-12-12 03:54:00,91.716,91.743,91.716,91.733,166600000.0
2006-12-12 03:55:00,91.731,91.738,91.713,91.726,125600000.0
2006-12-12 03:56:00,91.733,91.743,91.713,91.719,271800002.0
2006-12-12 03:57:00,91.728,91.74,91.705,91.724,154899999.0
2006-12-12 03:58:00,91.696,91.741,91.696,91.726,146399999.0
2006-12-12 03:59:00,91.716,91.744,91.712,91.724,215300003.0
2006-12-12 04:00:00,91.712,91.735,91.691,91.72,235700005.0
2006-12-12 04:01:00,91.71,91.723,91.703,91.723,137800001.0
2006-12-12 04:02:00,91.739,91.743,91.685,91.691,137200000.0
2006-12-12 04:03:00,91.736,91.736,91.705,91.705,88700000.0
2006-12-12 04:04:00,91.693,91.702,91.664,91.681,220800000.0
2006-12-12 04:05:00,91.699,91.712,91.692,91.712,181799996.0
2006-12-12 04:06:00,91.697,91.704,91.67,91.688,111000000.0
2006-12-12 04:07:00,91.686,91.702,91.657,91.685,272199999.0
2006-12-12 04:08:00,91.664,91.699,91.658,91.672,164500002.0
2006-12-12 04:09:00,91.694,91.719,91.663,91.699,243000000.0
2006-12-12 04:10:00,91.669,91.691,91.632,91.651,86900000.0
2006-12-12 04:11:00,91.651,91.689,91.632,91.678,282600002.0
2006-12-12 04:12:00,91.699,91.706,91.684,91.684,114400000.0
2006-12-12 04:13:00,91.679,91.679,91.639,91.652,236600003.0
2006-12-12 04:14:00,91.664,91.692,91.649,91.67,206599999.0
2006-12-12 04:15:00,91.649,91.69,91.649,91.69,187499999.0
2006-12-12 04:16:00,91.671,91.691,91.648,91.689,339899997.0
2006-12-12 04:17:00,91.688,91.688,91.662,91.663,172200000.0
2006-12-12 04:18:00,91.677,91.678,91.649,91.653,181200000.0
2006-12-12 04:19:00,91.664,91.693,91.664,91.691,177299999.0
2006-12-12 04:20:00,91.652,91.658,91.622,91.622,144300000.0
2006-12-12 04:21:00,91.648,91.667,91.636,91.645,169199996.0
2006-12-12 04:22:00,91.63,91.656,91.617,91.656,118100001.0
2006-12-12 04:23:00,91.677,91.683,91.655,91.658,163400000.0
2006-12-12 04:24:00,91.654,91.686,91.63,91.671,181699997.0
2006-12-12 04:25:00,91.673,91.676,91.654,91.676,131499997.0
2006-12-12 04:26:00,91.658,91.678,91.633,91.678,178000002.0
2006-12-12 04:27:00,91.655,91.671,91.634,91.651,110499999.0
2006-12-12 04:28:00,91.655,91.673,91.63,91.658,142399999.0
2006-12-12 04:29:00,91.665,91.69,91.639,91.657,182699997.0
2006-12-12 04:30:00,91.623,91.676,91.62,91.676,221900000.0
2006-12-12 04:31:00,91.692,91.693,91.642,91.655,302999997.0
2006-12-12 04:32:00,91.665,91.681,91.659,91.681,226400001.0
2006-12-12 04:33:00,91.664,91.689,91.662,91.677,212899997.0
2006-12-12 04:34:00,91.658,91.7,91.658,91.677,191599998.0
2006-12-12 04:35:00,91.675,91.699,91.672,91.674,206600000.0
2006-12-12 04:36:00,91.687,91.687,91.662,91.683,109400002.0
2006-12-12 04:37:00,91.636,91.68,91.636,91.68,130900001.0
2006-12-12 04:38:00,91.7,91.7,91.623,91.623,165900001.0
2006-12-12 04:39:00,91.69,91.696,91.672,91.672,85600000.0
2006-12-12 04:40:00,91.66,91.685,91.649,91.675,177699999.0
2006-12-12 04:41:00,91.676,91.678,91.638,91.659,281600000.0
2006-12-12 04:42:00,91.669,91.679,91.64,91.66,197900001.0
2006-12-12 04:43:00,91.682,91.682,91.658,91.66,72800000.0
2006-12-12 04:44:00,91.688,91.701,91.675,91.693,161799998.0
2006-12-12 04:45:00,91.686,91.697,91.655,91.659,204600003.0
2006-12-12 04:46:00,91.643,91.687,91.641,91.687,215299996.0
2006-12-12 04:47:00,91.684,91.695,91.663,91.681,173899997.0
2006-12-12 04:48:00,91.694,91.697,91.655,91.679,228199998.0
2006-12-12 04:49:00,91.677,91.713,91.665,91.7,238000002.0
2006-12-12 04:50:00,91.686,91.7,91.667,91.682,205199998.0
2006-12-12 04:51:00,91.706,91.745,91.683,91.693,136200000.0
2006-12-12 04:52:00,91.659,91.679,91.641,91.677,185700001.0
2006-12-12 04:53:00,91.671,91.689,91.629,91.677,294900001.0
2006-12-12 04:54:00,91.668,91.684,91.653,91.67,291799999.0
2006-12-12 04:55:00,91.628,91.682,91.628,91.68,223899994.0
2006-12-12 04:56:00,91.671,91.697,91.654,91.682,143599999.0
2006-12-12 04:57:00,91.683,91.683,91.656,91.661,152799998.0
2006-12-12 04:58:00,91.673,91.693,91.663,91.681,215200000.0
2006-12-12 04:59:00,91.655,91.675,91.645,91.661,134399996.0
2006-12-12 05:00:00,91.657,91.69,91.656,91.69,180100000.0
2006-12-12 05:01:00,91.683,91.685,91.637,91.658,192400002.0
2006-12-12 05:02:00,91.651,91.665,91.634,91.647,160600001.0
2006-12-12 05:03:00,91.606,91.637,91.602,91.636,107200001.0
2006-12-12 05:04:00,91.612,91.644,91.61,91.644,172100000.0
2006-12-12 05:05:00,91.624,91.643,91.6,91.64,139300001.0
2006-12-12 05:06:00,91.63,91.638,91.595,91.609,227099999.0
2006-12-12 05:07:00,91.653,91.665,91.633,91.633,112400000.0
2006-12-12 05:08:00,91.64,91.649,91.62,91.621,120600000.0
2006-12-12 05:09:00,91.645,91.651,91.628,91.643,299399998.0
2006-12-12 05:10:00,91.602,91.641,91.602,91.639,224299996.0
2006-12-12 05:11:00,91.608,91.648,91.589,91.614,221900000.0
2006-12-12 05:12:00,91.614,91.624,91.572,91.602,245799996.0
2006-12-12 05:13:00,91.617,91.643,91.616,91.641,143599996.0
2006-12-12 05:14:00,91.617,91.643,91.604,91.618,270899996.0
2006-12-12 05:15:00,91.594,91.628,91.585,91.628,159799999.0
2006-12-12 05:16:00,91.618,91.619,91.574,91.605,176400000.0
2006-12-12 05:17:00,91.638,91.664,91.619,91.651,310200000.0
2006-12-12 05:18:00,91.644,91.661,91.617,91.633,275600000.0
2006-12-12 05:19:00,91.621,91.666,91.618,91.639,147099998.0
2006-12-12 05:20:00,91.626,91.647,91.613,91.635,93900001.0
2006-12-12 05:21:00,91.616,91.66,91.616,91.643,176600000.0
2006-12-12 05:22:00,91.652,91.652,91.576,91.606,212600003.0
2006-12-12 05:23:00,91.618,91.636,91.598,91.604,214699999.0
2006-12-12 05:24:00,91.631,91.631,91.609,91.609,197700000.0
2006-12-12 05:25:00,91.615,91.622,91.597,91.61,241099994.0
2006-12-12 05:26:00,91.601,91.62,91.574,91.584,188800000.0
2006-12-12 05:27:00,91.625,91.625,91.584,91.584,88200001.0
2006-12-12 05:28:00,91.588,91.623,91.572,91.602,185899999.0
2006-12-12 05:29:00,91.611,91.616,91.575,91.595,274700002.0
2006-12-12 05:30:00,91.616,91.622,91.573,91.595,245399998.0
2006-12-12 05:31:00,91.632,91.636,91.569,91.599,215200002.0
2006-12-12 05:32:00,91.618,91.63,91.596,91.599,161400003.0
2006-12-12 05:33:00,91.615,91.633,91.609,91.622,251699996.0
2006-12-12 05:34:00,91.604,91.62,91.568,91.586,68200000.0
2006-12-12 05:35:00,91.611,91.613,91.59,91.598,217700000.0
2006-12-12 05:36:00,91.616,91.628,91.576,91.576,150200000.0
2006-12-12 05:37:00,91.595,91.616,91.572,91.596,180899999.0
2006-12-12 05:38:00,91.62,91.62,91.555,91.595,251700000.0
2006-12-12 05:39:00,91.591,91.607,91.559,91.607,135699998.0
2006-12-12 05:40:00,91.571,91.608,91.561,91.601,185900000.0
2006-12-12 05:41:00,91.596,91.613,91.558,91.602,311799995.0
2006-12-12 05:42:00,91.597,91.611,91.583,91.604,149700000.0
2006-12-12 05:43:00,91.589,91.626,91.557,91.607,217600002.0
2006-12-12 05:44:00,91.584,91.625,91.558,91.603,165400001.0
2006-12-12 05:45:00,91.603,91.608,91.581,91.591,216699997.0
2006-12-12 05:46:00,91.599,91.634,91.599,91.634,183700001.0
2006-12-12 05:47:00,91.629,91.629,91.6,91.607,142500000.0
2006-12-12 05:48:00,91.617,91.623,91.576,91.59,281399997.0
2006-12-12 05:49:00,91.625,91.64,91.595,91.595,158300002.0
2006-12-12 05:50:00,91.619,91.644,91.612,91.624,171000002.0
2006-12-12 05:51:00,91.62,91.624,91.584,91.609,145600001.0
2006-12-12 05:52:00,91.593,91.617,91.566,91.607,235099996.0
2006-12-12 05:53:00,91.614,91.614,91.569,91.58,153600001.0
2006-12-12 05:54:00,91.615,91.615,91.573,91.577,252899998.0
2006-12-12 05:55:00,91.61,91.617,91.581,91.581,150200001.0
2006-12-12 05:56:00,91.615,91.633,91.61,91.616,105199999.0
2006-12-12 05:57:00,91.62,91.622,91.588,91.605,175999997.0
2006-12-12 05:58:00,91.614,91.638,91.614,91.638,166800002.0
2006-12-12 05:59:00,91.636,91.639,91.597,91.597,213200001.0
2006-12-12 06:00:00,91.588,91.629,91.588,91.627,221099995.0
2006-12-12 06:01:00,91.636,91.636,91.606,91.61,195199999.0
2006-12-12 06:02:00,91.637,91.645,91.613,91.613,134199998.0
2006-12-12 06:03:00,91.604,91.648,91.604,91.648,198299999.0
2006-12-12 06:04:00,91.644,91.663,91.618,91.634,260799997.0
2006-12-12 06:05:00,91.637,91.68,91.624,91.68,210000000.0
2006-12-12 06:06:00,91.665,91.69,91.645,91.671,120299998.0
2006-12-12 06:07:00,91.689,91.698,91.661,91.674,186600000.0
2006-12-12 06:08:00,91.659,91.7,91.647,91.7,204700003.0
2006-12-12 06:09:00,91.703,91.703,91.679,91.683,200900000.0
2006-12-12 06:10:00,91.664,91.691,91.656,91.69,135900000.0
2006-12-12 06:11:00,91.69,91.702,91.681,91.681,168399998.0
2006-12-12 06:12:00,91.702,91.728,91.683,91.715,158199999.0
2006-12-12 06:13:00,91.71,91.714,91.679,91.697,209600000.0
2006-12-12 06:14:00,91.699,91.724,91.644,91.657,198199999.0
2006-12-12 06:15:00,91.708,91.708,91.646,91.655,127400000.0
2006-12-12 06:16:00,91.701,91.725,91.652,91.652,255899995.0
2006-12-12 06:17:00,91.71,91.71,91.67,91.682,79299999.0
2006-12-12 06:18:00,91.708,91.726,91.699,91.725,198999999.0
2006-12-12 06:19:00,91.715,91.728,91.688,91.693,191299999.0
2006-12-12 06:20:00,91.68,91.71,91.68,91.709,231300001.0
2006-12-12 06:21:00,91.687,91.704,91.661,91.691,135099999.0
2006-12-12 06:22:00,91.672,91.717,91.668,91.71,288599999.0
2006-12-12 06:23:00,91.675,91.714,91.656,91.695,142099998.0
2006-12-12 06:24:00,91.719,91.731,91.697,91.703,175999999.0
2006-12-12 06:25:00,91.718,91.734,91.707,91.734,293200003.0
2006-12-12 06:26:00,91.733,91.745,91.708,91.708,160199998.0
2006-12-12 06:27:00,91.706,91.715,91.69,91.69,222700001.0
2006-12-12 06:28:00,91.695,91.722,91.692,91.722,129799997.0
2006-12-12 06:29:00,91.714,91.737,91.675,91.715,324900002.0
2006-12-12 06:30:00,91.711,91.724,91.679,91.688,79800000.0
2006-12-12 06:31:00,91.702,91.729,91.695,91.709,212799999.0
2006-12-12 06:32:00,91.694,91.717,91.694,91.713,145500002.0
2006-12-12 06:33:00,91.703,91.704,91.648,91.681,151100001.0
2006-12-12 06:34:00,91.675,91.698,91.675,91.697,65699999.0
2006-12-12 06:35:00,91.694,91.718,91.694,91.714,176100001.0
2006-12-12 06:36:00,91.704,91.718,91.69,91.698,181699997.0
2006-12-12 06:37:00,91.708,91.708,91.674,91.676,152299999.0
2006-12-12 06:38:00,91.691,91.716,91.662,91.691,330700001.0
2006-12-12 06:39:00,91.694,91.694,91.651,91.656,201599995.0
2006-12-12 06:40:00,91.681,91.706,91.662,91.676,152400001.0
2006-12-12 06:41:00,91.668,91.685,91.653,91.659,135999999.0
2006-12-12 06:42:00,91.704,91.712,91.643,91.676,224799998.0
2006-12-12 06:43:00,91.686,91.698,91.667,91.677,238400001.0
2006-12-12 06:44:00,91.658,91.682,91.639,91.651,164799997.0
2006-12-12 06:45:00,91.643,91.68,91.643,91.651,172899999.0
2006-12-12 06:46:00,91.65,91.69,91.642,91.67,126200000.0
2006-12-12 06:47:00,91.65,91.669,91.629,91.666,162699998.0
2006-12-12 06:48:00,91.673,91.684,91.65,91.653,256599999.0
2006-12-12 06:49:00,91.675,91.694,91.651,91.661,226500003.0
2006-12-12 06:50:00,91.661,91.684,91.64,91.675,167000002.0
2006-12-12 06:51:00,91.672,91.688,91.647,91.658,211000002.0
2006-12-12 06:52:00,91.657,91.693,91.645,91.654,260300001.0
2006-12-12 06:53:00,91.67,91.691,91.641,91.683,227699997.0
2006-12-12 06:54:00,91.663,91.685,91.647,91.685,276300001.0
2006-12-12 06:55:00,91.666,91.695,91.652,91.655,199900000.0
2006-12-12 06:56:00,91.669,91.686,91.651,91.673,149800001.0
2006-12-12 06:57:00,91.644,91.666,91.632,91.637,208400001.0
2006-12-12 06:58:00,91.661,91.681,91.636,91.659,194400003.0
2006-12-12 06:59:00,91.656,91.685,91.624,91.685,156300000.0
2006-12-12 07:00:00,91.665,91.676,91.64,91.654,189199998.0
2006-12-12 07:01:00,91.651,91.709,91.65,91.705,233899997.0
2006-12-12 07:02:00,91.687,91.705,91.659,91.68,273599997.0
2006-12-12 07:03:00,91.679,91.704,91.673,91.689,91999999.0
2006-12-12 07:04:00,91.688,91.714,91.671,91.68,171700001.0
2006-12-12 07:05:00,91.701,91.719,91.671,91.691,204299997.0
2006-12-12 07:06:00,91.709,91.727,91.709,91.72,96900001.0
2006-12-12 07:07:00,91.702,91.724,91.678,91.724,185099997.0
2006-12-12 07:08:00,91.69,91.726,91.668,91.704,189999999.0
2006-12-12 07:09:00,91.7,91.721,91.686,91.695,163700003.0
2006-12-12 07:10:00,91.727,91.731,91.697,91.697,134700000.0
2006-12-12 07:11:00,91.727,91.759,91.727,91.755,243800002.0
2006-12-12 07:12:00,91.76,91.775,91.743,91.761,197600001.0
2006-12-12 07:13:00,91.747,91.767,91.718,91.754,203600000.0
2006-12-12 07:14:00,91.777,91.795,91.751,91.771,187199996.0
2006-12-12 07:15:00,91.747,91.795,91.747,91.78,110299999.0
2006-12-12 07:16:00,91.751,91.77,91.725,91.769,239699997.0
2006-12-12 07:17:00,91.784,91.784,91.719,91.757,206799998.0
2006-12-12 07:18:00,91.761,91.775,91.745,91.767,109700000.0
2006-12-12 07:19:00,91.716,91.769,91.708,91.751,368399999.0
2006-12-12 07:20:00,91.773,91.781,91.751,91.764,191400003.0
2006-12-12 07:21:00,91.776,91.788,91.758,91.761,134599998.0
2006-12-12 07:22:00,91.773,91.811,91.768,91.811,105600000.0
2006-12-12 07:23:00,91.793,91.799,91.77,91.77,138800000.0
2006-12-12 07:24:00,91.787,91.809,91.774,91.807,160300000.0
2006-12-12 07:25:00,91.777,91.809,91.754,91.761,318000003.0
2006-12-12 07:26:00,91.772,91.804,91.749,91.804,217200000.0
2006-12-12 07:27:00,91.762,91.821,91.76,91.812,114700000.0
2006-12-12 07:28:00,91.772,91.793,91.738,91.752,229800000.0
2006-12-12 07:29:00,91.757,91.776,91.742,91.771,80000000.0
2006-12-12 07:30:00,91.758,91.761,91.728,91.738,202700000.0
2006-12-12 07:31:00,91.782,91.783,91.725,91.75,281999998.0
2006-12-12 07:32:00,91.77,91.77,91.723,91.747,227100001.0
2006-12-12 07:33:00,91.738,91.778,91.71,91.75,192999998.0
2006-12-12 07:34:00,91.792,91.792,91.721,91.722,195600001.0
2006-12-12 07:35:00,91.734,91.765,91.73,91.756,218199997.0
2006-12-12 07:36:00,91.783,91.783,91.746,91.75,303000003.0
2006-12-12 07:37:00,91.777,91.784,91.753,91.767,141800000.0
2006-12-12 07:38:00,91.765,91.77,91.745,91.752,161399998.0
2006-12-12 07:39:00,91.778,91.778,91.72,91.722,125800000.0
2006-12-12 07:40:00,91.753,91.797,91.731,91.797,135299999.0
2006-12-12 07:41:00,91.773,91.796,91.757,91.793,277099998.0
2006-12-12 07:42:00,91.794,91.807,91.769,91.769,246600001.0
2006-12-12 07:43:00,91.787,91.793,91.739,91.739,112600000.0
2006-12-12 07:44:00,91.763,91.8,91.743,91.783,137099999.0
2006-12-12 07:45:00,91.789,91.791,91.768,91.772,187399997.0
2006-12-12 07:46:00,91.74,91.801,91.718,91.784,109300001.0
2006-12-12 07:47:00,91.777,91.785,91.739,91.766,206199999.0
2006-12-12 07:48:00,91.776,91.794,91.751,91.777,230800000.0
2006-12-12 07:49:00,91.777,91.789,91.745,91.783,258400002.0
2006-12-12 07:50:00,91.79,91.79,91.733,91.733,217700002.0
2006-12-12 07:51:00,91.807,91.831,91.798,91.807,125399999.0
2006-12-12 07:52:00,91.816,91.84,91.806,91.84,173199999.0
2006-12-12 07:53:00,91.82,91.84,91.793,91.839,262299996.0
2006-12-12 07:54:00,91.798,91.838,91.792,91.838,185999998.0
2006-12-12 07:55:00,91.833,91.843,91.791,91.824,145200000.0
2006-12-12 07:56:00,91.815,91.838,91.803,91.83,149400000.0
2006-12-12 07:57:00,91.821,91.839,91.789,91.823,177500000.0
2006-12-12 07:58:00,91.811,91.847,91.8,91.847,69499999.0
2006-12-12 07:59:00,91.845,91.881,91.829,91.848,187500003.0
2006-12-12 08:00:00,91.875,91.885,91.853,91.872,168499998.0
2006-12-12 08:01:00,91.859,91.88,91.822,91.845,191799998.0
2006-12-12 08:02:00,91.834,91.88,91.817,91.86,268600001.0
2006-12-12 08:03:00,91.851,91.873,91.828,91.839,171999998.0
2006-12-12 08:04:00,91.813,91.845,91.802,91.845,179300000.0
2006-12-12 08:05:00,91.833,91.856,91.801,91.801,297800001.0
2006-12-12 08:06:00,91.86,91.88,91.824,91.824,95000000.0
2006-12-12 08:07:00,91.865,91.892,91.848,91.865,296200003.0
2006-12-12 08:08:00,91.847,91.863,91.845,91.847,175900001.0
2006-12-12 08:09:00,91.847,91.861,91.81,91.846,249599998.0
2006-12-12 08:10:00,91.841,91.862,91.828,91.858,230399998.0
2006-12-12 08:11:00,91.826,91.867,91.819,91.85,150600000.0
2006-12-12 08:12:00,91.837,91.879,91.825,91.879,177199999.0
2006-12-12 08:13:00,91.863,91.881,91.843,91.876,209500001.0
2006-12-12 08:14:00,91.877,91.877,91.822,91.841,179899997.0
2006-12-12 08:15:00,91.823,91.856,91.822,91.851,142799999.0
2006-12-12 08:16:00,91.787,91.821,91.778,91.805,128400000.0
2006-12-12 08:17:00,91.843,91.852,91.816,91.826,122299997.0
2006-12-12 08:18:00,91.853,91.853,91.823,91.823,134900000.0
2006-12-12 08:19:00,91.838,91.846,91.815,91.831,233299998.0
2006-12-12 08:20:00,91.837,91.837,91.787,91.809,199600001.0
2006-12-12 08:21:00,91.83,91.857,91.813,91.813,273999999.0
2006-12-12 08:22:00,91.837,91.858,91.826,91.832,96000000.0
2006-12-12 08:23:00,91.813,91.861,91.813,91.86,185099998.0
2006-12-12 08:24:00,91.818,91.867,91.794,91.845,112600000.0
2006-12-12 08:25:00,91.851,91.851,91.81,91.815,113500000.0
2006-12-12 08:26:00,91.793,91.838,91.779,91.811,101900000.0
2006-12-12 08:27:00,91.84,91.85,91.803,91.803,207100001.0
2006-12-12 08:28:00,91.854,91.87,91.826,91.838,395100002.0
2006-12-12 08:29:00,91.849,91.873,91.834,91.873,124299999.0
2006-12-12 08:30:00,91.858,91.879,91.84,91.868,190800003.0
2006-12-12 08:31:00,91.835,91.87,91.813,91.849,171999998.0
2006-12-12 08:32:00,91.874,91.88,91.838,91.838,199600000.0
2006-12-12 08:33:00,91.861,91.874,91.846,91.859,209799998.0
2006-12-12 08:34:00,91.871,91.871,91.823,91.824,163599999.0
2006-12-12 08:35:00,91.84,91.869,91.828,91.869,192400001.0
2006-12-12 08:36:00,91.863,91.863,91.81,91.81,143800001.0
2006-12-12 08:37:00,91.88,91.888,91.861,91.879,138800001.0
2006-12-12 08:38:00,91.876,91.886,91.851,91.87,267899998.0
2006-12-12 08:39:00,91.895,91.909,91.842,91.858,239599997.0
2006-12-12 08:40:00,91.89,91.893,91.846,91.862,246299999.0
2006-12-12 08:41:00,91.876,91.904,91.86,91.883,117099999.0
2006-12-12 08:42:00,91.878,91.906,91.849,91.857,183999998.0
2006-12-12 08:43:00,91.881,91.912,91.878,91.9,219699999.0
2006-12-12 08:44:00,91.882,91.9,91.863,91.893,391700003.0
2006-12-12 08:45:00,91.905,91.91,91.888,91.898,181800002.0
2006-12-12 08:46:00,91.882,91.913,91.866,91.881,123599998.0
2006-12-12 08:47:00,91.852,91.896,91.84,91.868,187700002.0
2006-12-12 08:48:00,91.861,91.885,91.839,91.885,229899998.0
2006-12-12 08:49:00,91.862,91.894,91.859,91.893,152299999.0
2006-12-12 08:50:00,91.861,91.873,91.827,91.84,149999997.0
2006-12-12 08:51:00,91.894,91.898,91.865,91.865,282800001.0
2006-12-12 08:52:00,91.901,91.901,91.875,91.88,196000000.0
2006-12-12 08:53:00,91.891,91.891,91.831,91.869,201399997.0
2006-12-12 08:54:00,91.85,91.877,91.834,91.877,115999998.0
2006-12-12 08:55:00,91.88,91.881,91.863,91.865,87700000.0
2006-12-12 08:56:00,91.835,91.883,91.83,91.883,102800000.0
2006-12-12 08:57:00,91.886,91.893,91.867,91.867,160500000.0
2006-12-12 08:58:00,91.861,91.873,91.824,91.824,166200001.0
2006-12-12 08:59:00,91.882,91.884,91.855,91.859,284300000.0
2006-12-12 09:00:00,91.871,91.892,91.855,91.863,204900001.0
2006-12-12 09:01:00,91.893,91.893,91.858,91.859,62900000.0
2006-12-12 09:02:00,91.901,91.905,91.87,91.87,210099999.0
2006-12-12 09:03:00,91.881,91.892,91.861,91.876,212399998.0
2006-12-12 09:04:00,91.868,91.905,91.852,91.886,161700000.0
2006-12-12 09:05:00,91.885,91.906,91.863,91.88,122200000.0
2006-12-12 09:06:00,91.883,91.898,91.874,91.893,104900002.0
2006-12-12 09:07:00,91.858,91.878,91.84,91.874,96900001.0
2006-12-12 09:08:00,91.88,91.88,91.852,91.86,119799999.0
2006-12-12 09:09:00,91.87,91.892,91.837,91.85,143099999.0
2006-12-12 09:10:00,91.905,91.905,91.854,91.887,138599999.0
2006-12-12 09:11:00,91.882,91.905,91.84,91.881,242600001.0
2006-12-12 09:12:00,91.883,91.899,91.873,91.874,242999998.0
2006-12-12 09:13:00,91.907,91.907,91.858,91.878,172899999.0
2006-12-12 09:14:00,91.902,91.902,91.876,91.876,121300001.0
2006-12-12 09:15:00,91.87,91.901,91.852,91.88,233899998.0
2006-12-12 09:16:00,91.902,91.902,91.86,91.882,168100000.0
2006-12-12 09:17:00,91.903,91.91,91.856,91.876,150299999.0
2006-12-12 09:18:00,91.882,91.919,91.881,91.919,71899999.0
2006-12-12 09:19:00,91.935,91.942,91.903,91.903,168299999.0
2006-12-12 09:20:00,91.92,91.933,91.911,91.923,232999998.0
2006-12-12 09:21:00,91.923,91.928,91.887,91.893,140000001.0
2006-12-12 09:22:00,91.906,91.919,91.889,91.902,212600002.0
2006-12-12 09:23:00,91.873,91.89,91.861,91.883,153099998.0
2006-12-12 09:24:00,91.894,91.898,91.828,91.832,174500000.0
2006-12-12 09:25:00,91.872,91.89,91.847,91.868,121599999.0
2006-12-12 09:26:00,91.9,91.907,91.855,91.867,185200001.0
2006-12-12 09:27:00,91.876,91.89,91.845,91.847,176700001.0
2006-12-12 09:28:00,91.888,91.914,91.885,91.905,190300000.0
2006-12-12 09:29:00,91.878,91.91,91.857,91.889,218899999.0
2006-12-12 09:30:00,91.882,91.905,91.872,91.891,140099996.0
2006-12-12 09:31:00,91.852,91.876,91.831,91.833,151900000.0
2006-12-12 09:32:00,91.89,91.89,91.863,91.876,183200001.0
2006-12-12 09:33:00,91.884,91.9,91.869,91.887,119399997.0
2006-12-12 09:34:00,91.881,91.904,91.863,91.882,105400000.0
2006-12-12 09:35:00,91.868,91.889,91.844,91.844,212700001.0
2006-12-12 09:36:00,91.889,91.909,91.88,91.888,234399996.0
2006-12-12 09:37:00,91.879,91.898,91.833,91.836,212799997.0
2006-12-12 09:38:00,91.887,91.887,91.849,91.854,151700001.0
2006-12-12 09:39:00,91.887,91.887,91.839,91.855,167000000.0
2006-12-12 09:40:00,91.863,91.863,91.828,91.836,155700000.0
2006-12-12 09:41:00,91.854,91.872,91.813,91.845,184200002.0
2006-12-12 09:42:00,91.858,91.864,91.826,91.852,216199999.0
2006-12-12 09:43:00,91.848,91.88,91.835,91.857,190999998.0
2006-12-12 09:44:00,91.877,91.877,91.837,91.865,202199998.0
2006-12-12 09:45:00,91.841,91.893,91.841,91.893,92399999.0
2006-12-12 09:46:00,91.88,91.891,91.852,91.852,190100001.0
2006-12-12 09:47:00,91.838,91.865,91.811,91.811,141899999.0
2006-12-12 09:48:00,91.831,91.862,91.825,91.843,207500000.0
2006-12-12 09:49:00,91.867,91.867,91.819,91.822,220300000.0
2006-12-12 09:50:00,91.809,91.827,91.784,91.827,323500000.0
2006-12-12 09:51:00,91.826,91.844,91.805,91.822,103200000.0
2006-12-12 09:52:00,91.836,91.837,91.791,91.791,200699998.0
2006-12-12 09:53:00,91.782,91.782,91.75,91.761,235799998.0
2006-12-12 09:54:00,91.728,91.779,91.724,91.739,176800000.0
2006-12-12 09:55:00,91.733,91.786,91.72,91.758,165500002.0
2006-12-12 09:56:00,91.78,91.801,91.742,91.783,188200001.0
2006-12-12 09:57:00,91.8,91.809,91.754,91.76,206299997.0
2006-12-12 09:58:00,91.779,91.796,91.748,91.783,315099995.0
2006-12-12 09:59:00,91.772,91.834,91.772,91.834,174899999.0
2006-12-12 10:00:00,91.819,91.86,91.819,91.84,112499999.0
2006-12-12 10:01:00,91.837,91.847,91.821,91.824,183000000.0
2006-12-12 10:02:00,91.824,91.838,91.803,91.818,147300002.0
2006-12-12 10:03:00,91.822,91.846,91.77,91.841,224900002.0
2006-12-12 10:04:00,91.82,91.868,91.813,91.868,104000000.0
2006-12-12 10:05:00,91.85,91.867,91.825,91.826,144800005.0
2006-12-12 10:06:00,91.823,91.871,91.813,91.828,267200005.0
2006-12-12 10:07:00,91.826,91.843,91.814,91.832,208400002.0
2006-12-12 10:08:00,91.841,91.849,91.794,91.794,161000001.0
2006-12-12 10:09:00,91.822,91.853,91.804,91.837,180000000.0
2006-12-12 10:10:00,91.838,91.838,91.764,91.765,203300000.0
2006-12-12 10:11:00,91.771,91.78,91.748,91.765,114000000.0
2006-12-12 10:12:00,91.782,91.782,91.756,91.756,175899999.0
2006-12-12 10:13:00,91.752,91.772,91.73,91.746,124600000.0
2006-12-12 10:14:00,91.774,91.774,91.722,91.751,158100001.0
2006-12-12 10:15:00,91.765,91.765,91.743,91.743,134899998.0
2006-12-12 10:16:00,91.712,91.743,91.71,91.728,169500001.0
2006-12-12 10:17:00,91.736,91.771,91.736,91.769,145100001.0
2006-12-12 10:18:00,91.765,91.793,91.736,91.771,88500001.0
2006-12-12 10:19:00,91.793,91.809,91.75,91.784,98500000.0
2006-12-12 10:20:00,91.816,91.832,91.78,91.798,137499999.0
2006-12-12 10:21:00,91.794,91.831,91.791,91.831,126000001.0
2006-12-12 10:22:00,91.799,91.836,91.799,91.825,337400001.0
2006-12-12 10:23:00,91.823,91.854,91.809,91.85,248300002.0
2006-12-12 10:24:00,91.824,91.866,91.805,91.854,148500000.0
2006-12-12 10:25:00,91.849,91.868,91.841,91.854,204400001.0
2006-12-12 10:26:00,91.833,91.848,91.816,91.816,208400001.0
2006-12-12 10:27:00,91.861,91.866,91.816,91.852,190300002.0
2006-12-12 10:28:00,91.836,91.847,91.802,91.829,185299998.0
2006-12-12 10:29:00,91.846,91.848,91.802,91.848,183999998.0
2006-12-12 10:30:00,91.841,91.86,91.818,91.837,169000001.0
2006-12-12 10:31:00,91.839,91.857,91.82,91.84,217099999.0
2006-12-12 10:32:00,91.857,91.867,91.821,91.831,209799997.0
2006-12-12 10:33:00,91.86,91.873,91.81,91.81,196399998.0
2006-12-12 10:34:00,91.834,91.862,91.822,91.849,188800000.0
2006-12-12 10:35:00,91.867,91.87,91.83,91.847,230200001.0
2006-12-12 10:36:00,91.849,91.862,91.842,91.86,198599996.0
2006-12-12 10:37:00,91.848,91.878,91.826,91.874,208099999.0
2006-12-12 10:38:00,91.864,91.864,91.803,91.803,254599999.0
2006-12-12 10:39:00,91.808,91.86,91.793,91.832,221500002.0
2006-12-12 10:40:00,91.858,91.858,91.813,91.841,115499999.0
2006-12-12 10:41:00,91.862,91.863,91.808,91.842,332300003.0
2006-12-12 10:42:00,91.877,91.878,91.829,91.842,238100001.0
2006-12-12 10:43:00,91.856,91.856,91.784,91.784,233400002.0
2006-12-12 10:44:00,91.834,91.863,91.83,91.851,254399997.0
2006-12-12 10:45:00,91.854,91.874,91.842,91.855,193500003.0
2006-12-12 10:46:00,91.87,91.874,91.83,91.856,269300004.0
2006-12-12 10:47:00,91.847,91.866,91.818,91.835,245499999.0
2006-12-12 10:48:00,91.818,91.831,91.789,91.814,245000001.0
2006-12-12 10:49:00,91.829,91.845,91.806,91.841,157500001.0
2006-12-12 10:50:00,91.824,91.836,91.795,91.828,339799997.0
2006-12-12 10:51:00,91.84,91.863,91.821,91.837,243200000.0
2006-12-12 10:52:00,91.833,91.874,91.807,91.82,253500000.0
2006-12-12 10:53:00,91.833,91.846,91.809,91.811,217700000.0
2006-12-12 10:54:00,91.837,91.837,91.795,91.801,94899999.0
2006-12-12 10:55:00,91.846,91.86,91.828,91.86,249600003.0
2006-12-12 10:56:00,91.838,91.872,91.813,91.855,219300002.0
2006-12-12 10:57:00,91.852,91.877,91.849,91.877,171199997.0
2006-12-12 10:58:00,91.852,91.874,91.83,91.861,178400001.0
2006-12-12 10:59:00,91.839,91.862,91.802,91.815,378100004.0
2006-12-12 11:00:00,91.869,91.873,91.823,91.833,196499999.0
2006-12-12 11:01:00,91.824,91.85,91.805,91.85,267800000.0
2006-12-12 11:02:00,91.802,91.839,91.787,91.839,235200001.0
2006-12-12 11:03:00,91.838,91.854,91.819,91.837,380100001.0
2006-12-12 11:04:00,91.825,91.841,91.825,91.841,215299997.0
2006-12-12 11:05:00,91.828,91.828,91.797,91.797,166099997.0
2006-12-12 11:06:00,91.805,91.818,91.786,91.8,163899999.0
2006-12-12 11:07:00,91.79,91.82,91.786,91.819,254300000.0
2006-12-12 11:08:00,91.815,91.837,91.805,91.827,188199999.0
2006-12-12 11:09:00,91.818,91.83,91.804,91.826,90200000.0
2006-12-12 11:10:00,91.819,91.828,91.804,91.807,168200002.0
2006-12-12 11:11:00,91.81,91.827,91.781,91.803,79299999.0
2006-12-12 11:12:00,91.805,91.83,91.787,91.83,159799999.0
2006-12-12 11:13:00,91.841,91.86,91.818,91.85,188699999.0
2006-12-12 11:14:00,91.83,91.855,91.824,91.834,215200001.0
2006-12-12 11:15:00,91.857,91.857,91.814,91.821,120800000.0
2006-12-12 11:16:00,91.823,91.845,91.808,91.814,240899999.0
2006-12-12 11:17:00,91.84,91.862,91.814,91.844,178200003.0
2006-12-12 11:18:00,91.803,91.857,91.779,91.791,252699998.0
2006-12-12 11:19:00,91.85,91.854,91.776,91.776,314000000.0
2006-12-12 11:20:00,91.793,91.846,91.793,91.829,205600003.0
2006-12-12 11:21:00,91.844,91.857,91.835,91.857,153899999.0
2006-12-12 11:22:00,91.847,91.853,91.805,91.81,159299998.0
2006-12-12 11:23:00,91.834,91.859,91.823,91.844,182199999.0
2006-12-12 11:24:00,91.8,91.841,91.79,91.805,293899999.0
2006-12-12 11:25:00,91.851,91.871,91.829,91.835,189799999.0
2006-12-12 11:26:00,91.804,91.85,91.785,91.85,134900001.0
2006-12-12 11:27:00,91.85,91.866,91.835,91.842,203399999.0
2006-12-12 11:28:00,91.837,91.866,91.809,91.866,166800002.0
2006-12-12 11:29:00,91.866,91.883,91.846,91.881,156899998.0
2006-12-12 11:30:00,91.879,91.915,91.851,91.915,150400000.0
2006-12-12 11:31:00,91.902,91.917,91.887,91.899,122900001.0
2006-12-12 11:32:00,91.866,91.894,91.855,91.867,231800000.0
2006-12-12 11:33:00,91.894,91.913,91.869,91.909,197699999.0
2006-12-12 11:34:00,91.915,91.929,91.891,91.909,179400000.0
2006-12-12 11:35:00,91.898,91.907,91.871,91.871,215699999.0
2006-12-12 11:36:00,91.93,91.93,91.888,91.897,215200000.0
2006-12-12 11:37:00,91.894,91.911,91.861,91.895,305599999.0
2006-12-12 11:38:00,91.882,91.911,91.854,91.867,273799995.0
2006-12-12 11:39:00,91.853,91.91,91.845,91.891,204100002.0
2006-12-12 11:40:00,91.901,91.91,91.861,91.905,254699995.0
2006-12-12 11:41:00,91.9,91.9,91.851,91.87,197800002.0
2006-12-12 11:42:00,91.883,91.883,91.827,91.84,223599994.0
2006-12-12 11:43:00,91.875,91.88,91.797,91.801,128199998.0
2006-12-12 11:44:00,91.867,91.895,91.853,91.878,224800001.0
2006-12-12 11:45:00,91.852,91.881,91.821,91.881,232099997.0
2006-12-12 11:46:00,91.876,91.894,91.867,91.891,171200001.0
2006-12-12 11:47:00,91.882,91.893,91.854,91.854,200299998.0
2006-12-12 11:48:00,91.882,91.882,91.841,91.851,222500000.0
2006-12-12 11:49:00,91.867,91.87,91.835,91.836,296699999.0
2006-12-12 11:50:00,91.806,91.843,91.798,91.843,101199999.0
2006-12-12 11:51:00,91.85,91.877,91.831,91.869,326200002.0
2006-12-12 11:52:00,91.845,91.862,91.826,91.847,220900001.0
2006-12-12 11:53:00,91.86,91.861,91.835,91.836,224299998.0
2006-12-12 11:54:00,91.829,91.849,91.789,91.836,124100000.0
2006-12-12 11:55:00,91.846,91.852,91.825,91.831,179600001.0
2006-12-12 11:56:00,91.847,91.847,91.825,91.825,186499996.0
2006-12-12 11:57:00,91.845,91.845,91.799,91.815,218200000.0
2006-12-12 11:58:00,91.816,91.865,91.813,91.865,133700001.0
2006-12-12 11:59:00,91.847,91.874,91.844,91.857,232599995.0
2006-12-12 12:00:00,91.872,91.888,91.845,91.888,260600000.0
2006-12-12 12:01:00,91.874,91.893,91.865,91.88,92800000.0
2006-12-12 12:02:00,91.862,91.892,91.852,91.892,284000005.0
2006-12-12 12:03:00,91.907,91.915,91.862,91.905,162799999.0
2006-12-12 12:04:00,91.905,91.907,91.852,91.852,167599998.0
2006-12-12 12:05:00,91.908,91.924,91.898,91.9,91099999.0
2006-12-12 12:06:00,91.905,91.922,91.894,91.907,221500000.0
2006-12-12 12:07:00,91.882,91.904,91.843,91.904,288699997.0
2006-12-12 12:08:00,91.88,91.914,91.87,91.874,191799998.0
2006-12-12 12:09:00,91.901,91.922,91.899,91.908,116100001.0
2006-12-12 12:10:00,91.876,91.901,91.873,91.884,125099999.0
2006-12-12 12:11:00,91.89,91.896,91.851,91.876,271700000.0
2006-12-12 12:12:00,91.897,91.897,91.853,91.859,115200000.0
2006-12-12 12:13:00,91.879,91.904,91.87,91.89,200599999.0
2006-12-12 12:14:00,91.869,91.907,91.853,91.862,248299998.0
2006-12-12 12:15:00,91.886,91.914,91.851,91.867,292799995.0
2006-12-12 12:16:00,91.899,91.914,91.871,91.901,150399998.0
2006-12-12 12:17:00,91.912,91.935,91.871,91.887,127500000.0
2006-12-12 12:18:00,91.904,91.92,91.882,91.892,216200001.0
2006-12-12 12:19:00,91.894,91.929,91.894,91.919,207600004.0
2006-12-12 12:20:00,91.899,91.918,91.859,91.883,232700000.0
2006-12-12 12:21:00,91.904,91.921,91.884,91.9,182300002.0
2006-12-12 12:22:00,91.914,91.924,91.896,91.899,231400002.0
2006-12-12 12:23:00,91.905,91.922,91.87,91.89,181700001.0
2006-12-12 12:24:00,91.875,91.887,91.854,91.876,217400000.0
2006-12-12 12:25:00,91.89,91.901,91.863,91.876,242500001.0
2006-12-12 12:26:00,91.9,91.9,91.869,91.87,178199999.0
2006-12-12 12:27:00,91.868,91.887,91.847,91.884,198200004.0
2006-12-12 12:28:00,91.873,91.875,91.825,91.847,189300002.0
2006-12-12 12:29:00,91.882,91.882,91.845,91.861,212400000.0
2006-12-12 12:30:00,91.86,91.871,91.84,91.84,292900000.0
2006-12-12 12:31:00,91.86,91.86,91.824,91.856,204100000.0
2006-12-12 12:32:00,91.827,91.883,91.825,91.88,162600000.0
2006-12-12 12:33:00,91.871,91.871,91.828,91.837,221700001.0
2006-12-12 12:34:00,91.853,91.873,91.83,91.873,170600002.0
2006-12-12 12:35:00,91.877,91.907,91.85,91.907,222100002.0
2006-12-12 12:36:00,91.923,91.923,91.862,91.89,262600002.0
2006-12-12 12:37:00,91.89,91.908,91.881,91.903,222300002.0
2006-12-12 12:38:00,91.874,91.921,91.87,91.91,403699998.0
2006-12-12 12:39:00,91.884,91.903,91.865,91.903,145399999.0
2006-12-12 12:40:00,91.903,91.904,91.881,91.897,150799998.0
2006-12-12 12:41:00,91.902,91.913,91.871,91.886,241000003.0
2006-12-12 12:42:00,91.865,91.898,91.857,91.898,130499999.0
2006-12-12 12:43:00,91.875,91.905,91.85,91.862,321899999.0
2006-12-12 12:44:00,91.907,91.91,91.86,91.873,193200001.0
2006-12-12 12:45:00,91.863,91.893,91.84,91.876,279099998.0
2006-12-12 12:46:00,91.874,91.886,91.853,91.857,164699998.0
2006-12-12 12:47:00,91.849,91.869,91.806,91.868,151900000.0
2006-12-12 12:48:00,91.855,91.855,91.81,91.816,206600001.0
2006-12-12 12:49:00,91.862,91.882,91.849,91.867,188799999.0
2006-12-12 12:50:00,91.845,91.861,91.828,91.843,168600000.0
2006-12-12 12:51:00,91.85,91.878,91.831,91.842,157900000.0
2006-12-12 12:52:00,91.88,91.88,91.836,91.848,177200001.0
2006-12-12 12:53:00,91.853,91.88,91.838,91.838,166000002.0
2006-12-12 12:54:00,91.849,91.871,91.824,91.845,206299997.0
2006-12-12 12:55:00,91.868,91.908,91.867,91.892,140300003.0
2006-12-12 12:56:00,91.875,91.907,91.857,91.886,233299996.0
2006-12-12 12:57:00,91.867,91.898,91.855,91.867,208300003.0
2006-12-12 12:58:00,91.885,91.885,91.863,91.87,170900001.0
2006-12-12 12:59:00,91.849,91.877,91.822,91.866,270699995.0
2006-12-12 13:00:00,91.855,91.855,91.827,91.832,177599995.0
2006-12-12 13:01:00,91.791,91.86,91.784,91.86,122400001.0
2006-12-12 13:02:00,91.857,91.857,91.804,91.804,190200000.0
2006-12-12 13:03:00,91.827,91.827,91.764,91.778,183300000.0
2006-12-12 13:04:00,91.779,91.814,91.779,91.814,165599999.0
2006-12-12 13:05:00,91.798,91.818,91.793,91.811,144599998.0
2006-12-12 13:06:00,91.83,91.833,91.809,91.816,255899999.0
2006-12-12 13:07:00,91.827,91.837,91.804,91.811,230800000.0
2006-12-12 13:08:00,91.79,91.813,91.747,91.766,89200000.0
2006-12-12 13:09:00,91.759,91.8,91.748,91.777,246399999.0
2006-12-12 13:10:00,91.78,91.812,91.761,91.797,235300002.0
2006-12-12 13:11:00,91.786,91.804,91.753,91.784,181899997.0
2006-12-12 13:12:00,91.796,91.82,91.77,91.798,212400000.0
2006-12-12 13:13:00,91.812,91.821,91.788,91.812,234400000.0
2006-12-12 13:14:00,91.782,91.809,91.767,91.789,195599997.0
2006-12-12 13:15:00,91.78,91.799,91.76,91.774,212899999.0
2006-12-12 13:16:00,91.761,91.785,91.735,91.781,201100001.0
2006-12-12 13:17:00,91.789,91.808,91.772,91.794,180499999.0
2006-12-12 13:18:00,91.766,91.789,91.749,91.788,147900000.0
2006-12-12 13:19:00,91.771,91.795,91.754,91.778,327200002.0
2006-12-12 13:20:00,91.749,91.776,91.737,91.741,151599998.0
2006-12-12 13:21:00,91.726,91.82,91.726,91.82,185200001.0
2006-12-12 13:22:00,91.822,91.84,91.816,91.834,106799998.0
2006-12-12 13:23:00,91.822,91.842,91.811,91.825,173499998.0
2006-12-12 13:24:00,91.809,91.845,91.796,91.838,227100001.0
2006-12-12 13:25:00,91.835,91.855,91.809,91.837,133100000.0
2006-12-12 13:26:00,91.828,91.87,91.811,91.87,110699999.0
2006-12-12 13:27:00,91.867,91.867,91.838,91.841,262300001.0
2006-12-12 13:28:00,91.831,91.86,91.821,91.842,271899996.0
2006-12-12 13:29:00,91.829,91.855,91.815,91.839,148999999.0
2006-12-12 13:30:00,91.838,91.861,91.816,91.838,195299994.0
2006-12-12 13:31:00,91.828,91.857,91.793,91.81,238199999.0
2006-12-12 13:32:00,91.852,91.868,91.833,91.851,98200001.0
2006-12-12 13:33:00,91.828,91.862,91.82,91.843,167000001.0
2006-12-12 13:34:00,91.858,91.868,91.818,91.818,188399997.0
2006-12-12 13:35:00,91.816,91.87,91.793,91.851,122600000.0
2006-12-12 13:36:00,91.84,91.86,91.795,91.833,259199999.0
2006-12-12 13:37:00,91.795,91.843,91.772,91.83,199500000.0
2006-12-12 13:38:00,91.841,91.843,91.789,91.789,159200000.0
2006-12-12 13:39:00,91.812,91.828,91.764,91.787,165800000.0
2006-12-12 13:40:00,91.796,91.848,91.777,91.833,207800000.0
2006-12-12 13:41:00,91.861,91.864,91.835,91.84,172900001.0
2006-12-12 13:42:00,91.857,91.859,91.818,91.823,304899997.0
2006-12-12 13:43:00,91.818,91.869,91.818,91.863,191399999.0
2006-12-12 13:44:00,91.838,91.862,91.82,91.862,264800000.0
2006-12-12 13:45:00,91.856,91.902,91.838,91.902,277199999.0
2006-12-12 13:46:00,91.868,91.894,91.846,91.862,122600000.0
2006-12-12 13:47:00,91.84,91.9,91.84,91.898,234700001.0
2006-12-12 13:48:00,91.871,91.888,91.841,91.876,291799998.0
2006-12-12 13:49:00,91.89,91.89,91.845,91.864,215600000.0
2006-12-12 13:50:00,91.874,91.874,91.834,91.834,128300001.0
2006-12-12 13:51:00,91.888,91.9,91.881,91.898,127800001.0
2006-12-12 13:52:00,91.858,91.908,91.851,91.908,227499996.0
2006-12-12 13:53:00,91.906,91.94,91.898,91.94,172900001.0
2006-12-12 13:54:00,91.908,91.918,91.871,91.899,142199999.0
2006-12-12 13:55:00,91.915,91.935,91.902,91.925,257999998.0
2006-12-12 13:56:00,91.936,91.94,91.903,91.903,243800000.0
2006-12-12 13:57:00,91.911,91.94,91.897,91.94,230199998.0
2006-12-12 13:58:00,91.916,91.928,91.889,91.908,155500001.0
2006-12-12 13:59:00,91.909,91.928,91.898,91.926,198299997.0
2006-12-12 14:00:00,91.918,91.92,91.884,91.891,135300000.0
2006-12-12 14:01:00,91.879,91.935,91.879,91.929,200000003.0
2006-12-12 14:02:00,91.929,91.949,91.915,91.928,153499998.0
2006-12-12 14:03:00,91.938,92.004,91.921,91.977,206399998.0
2006-12-12 14:04:00,91.986,91.998,91.967,91.976,197300002.0
2006-12-12 14:05:00,91.964,91.978,91.94,91.978,246399999.0
2006-12-12 14:06:00,91.998,92.002,91.951,91.951,144800001.0
2006-12-12 14:07:00,91.957,91.957,91.906,91.913,229299997.0
2006-12-12 14:08:00,91.947,91.968,91.941,91.956,205900000.0
2006-12-12 14:09:00,91.947,91.96,91.93,91.938,166900001.0
2006-12-12 14:10:00,91.944,91.975,91.944,91.95,295200001.0
2006-12-12 14:11:00,91.969,91.976,91.949,91.949,224100001.0
2006-12-12 14:12:00,91.942,91.962,91.931,91.946,196399998.0
2006-12-12 14:13:00,91.927,91.955,91.927,91.955,216300000.0
2006-12-12 14:14:00,91.936,91.953,91.931,91.952,204199998.0
2006-12-12 14:15:00,91.924,91.95,91.888,91.902,256500001.0
2006-12-12 14:16:00,91.94,91.94,91.889,91.901,199899999.0
2006-12-12 14:17:00,91.883,91.948,91.883,91.948,204700002.0
2006-12-12 14:18:00,91.907,91.928,91.885,91.9,254899998.0
2006-12-12 14:19:00,91.85,91.911,91.85,91.904,192999999.0
2006-12-12 14:20:00,91.89,91.914,91.87,91.882,210100000.0
2006-12-12 14:21:00,91.898,91.912,91.867,91.887,225700005.0
2006-12-12 14:22:00,91.872,91.896,91.836,91.874,129800002.0
2006-12-12 14:23:00,91.878,91.904,91.856,91.892,250199998.0
2006-12-12 14:24:00,91.867,91.891,91.84,91.873,292399995.0
2006-12-12 14:25:00,91.887,91.887,91.822,91.844,179799998.0
2006-12-12 14:26:00,91.887,91.889,91.838,91.86,199700000.0
2006-12-12 14:27:00,91.855,91.885,91.85,91.866,178499999.0
2006-12-12 14:28:00,91.887,91.889,91.839,91.856,200400000.0
2006-12-12 14:29:00,91.895,91.895,91.86,91.863,173800002.0
2006-12-12 14:30:00,91.872,91.877,91.841,91.842,270700003.0
2006-12-12 14:31:00,91.869,91.888,91.856,91.877,141000003.0
2006-12-12 14:32:00,91.851,91.901,91.849,91.901,76700000.0
2006-12-12 14:33:00,91.867,91.905,91.864,91.905,156700001.0
2006-12-12 14:34:00,91.911,91.913,91.889,91.892,175999998.0
2006-12-12 14:35:00,91.895,91.895,91.848,91.87,111100000.0
2006-12-12 14:36:00,91.868,91.907,91.855,91.886,195100002.0
2006-12-12 14:37:00,91.871,91.894,91.849,91.894,312199994.0
2006-12-12 14:38:00,91.891,91.908,91.866,91.866,200299998.0
2006-12-12 14:39:00,91.876,91.904,91.855,91.884,73400001.0
2006-12-12 14:40:00,91.871,91.907,91.868,91.907,162799999.0
2006-12-12 14:41:00,91.879,91.912,91.839,91.891,212800000.0
2006-12-12 14:42:00,91.908,91.914,91.871,91.871,269899999.0
2006-12-12 14:43:00,91.889,91.911,91.862,91.9,71599999.0
2006-12-12 14:44:00,91.898,91.911,91.878,91.91,252100001.0
2006-12-12 14:45:00,91.88,91.916,91.85,91.857,206700000.0
2006-12-12 14:46:00,91.912,91.912,91.883,91.883,129800000.0
2006-12-12 14:47:00,91.858,91.903,91.842,91.879,181200002.0
2006-12-12 14:48:00,91.88,91.88,91.849,91.86,88700000.0
2006-12-12 14:49:00,91.863,91.884,91.857,91.884,52600000.0
2006-12-12 14:50:00,91.86,91.895,91.837,91.882,186999998.0
2006-12-12 14:51:00,91.867,91.884,91.835,91.865,224499996.0
2006-12-12 14:52:00,91.853,91.884,91.833,91.857,111300000.0
2006-12-12 14:53:00,91.874,91.889,91.846,91.87,228900006.0
2006-12-12 14:54:00,91.89,91.907,91.87,91.894,129199999.0
2006-12-12 14:55:00,91.885,91.885,91.848,91.867,179500001.0
2006-12-12 14:56:00,91.851,91.87,91.836,91.853,190199996.0
2006-12-12 14:57:00,91.863,91.886,91.833,91.865,195499998.0
2006-12-12 14:58:00,91.856,91.884,91.809,91.856,153599999.0
2006-12-12 14:59:00,91.852,91.884,91.83,91.869,200199998.0
2006-12-12 15:00:00,91.864,91.894,91.839,91.858,192399999.0
2006-12-12 15:01:00,91.879,91.907,91.864,91.878,234600004.0
2006-12-12 15:02:00,91.878,91.879,91.836,91.836,223499996.0
2006-12-12 15:03:00,91.848,91.871,91.833,91.87,194200001.0
2006-12-12 15:04:00,91.868,91.919,91.862,91.903,213800001.0
2006-12-12 15:05:00,91.896,91.913,91.845,91.883,229300000.0
2006-12-12 15:06:00,91.893,91.907,91.87,91.896,181700001.0
2006-12-12 15:07:00,91.873,91.907,91.842,91.898,233599999.0
2006-12-12 15:08:00,91.898,91.919,91.879,91.887,150999999.0
2006-12-12 15:09:00,91.901,91.916,91.867,91.876,261199998.0
2006-12-12 15:10:00,91.873,91.909,91.841,91.887,211400000.0
2006-12-12 15:11:00,91.914,91.914,91.875,91.888,98699999.0
2006-12-12 15:12:00,91.901,91.917,91.886,91.896,297599994.0
2006-12-12 15:13:00,91.918,91.919,91.881,91.881,122599999.0
2006-12-12 15:14:00,91.915,91.92,91.887,91.908,159800000.0
2006-12-12 15:15:00,91.904,91.92,91.888,91.905,293999999.0
2006-12-12 15:16:00,91.87,91.897,91.869,91.885,263500000.0
2006-12-12 15:17:00,91.85,91.879,91.831,91.878,140400001.0
2006-12-12 15:18:00,91.862,91.886,91.838,91.886,158400000.0
2006-12-12 15:19:00,91.881,91.905,91.865,91.887,267400001.0
2006-12-12 15:20:00,91.893,91.893,91.844,91.863,120000000.0
2006-12-12 15:21:00,91.874,91.874,91.829,91.855,174599998.0
2006-12-12 15:22:00,91.838,91.875,91.824,91.875,92800000.0
2006-12-12 15:23:00,91.867,91.89,91.828,91.836,179700000.0
2006-12-12 15:24:00,91.855,91.905,91.846,91.9,191600001.0
2006-12-12 15:25:00,91.881,91.92,91.876,91.908,239100000.0
2006-12-12 15:26:00,91.878,91.909,91.875,91.889,379899998.0
2006-12-12 15:27:00,91.921,91.931,91.885,91.885,155299999.0
2006-12-12 15:28:00,91.879,91.907,91.871,91.902,126699998.0
2006-12-12 15:29:00,91.89,91.906,91.85,91.906,245700001.0
2006-12-12 15:30:00,91.909,91.916,91.872,91.877,106099998.0
2006-12-12 15:31:00,91.883,91.914,91.879,91.891,201500002.0
2006-12-12 15:32:00,91.867,91.905,91.867,91.903,215399999.0
2006-12-12 15:33:00,91.905,91.905,91.866,91.866,197700002.0
2006-12-12 15:34:00,91.87,91.896,91.867,91.894,325299993.0
2006-12-12 15:35:00,91.883,91.898,91.855,91.88,154500000.0
2006-12-12 15:36:00,91.903,91.903,91.87,91.877,149699998.0
2006-12-12 15:37:00,91.884,91.884,91.851,91.854,191400000.0
2006-12-12 15:38:00,91.879,91.879,91.84,91.848,245799997.0
2006-12-12 15:39:00,91.845,91.877,91.829,91.855,109600000.0
2006-12-12 15:40:00,91.867,91.908,91.818,91.894,186599999.0
2006-12-12 15:41:00,91.872,91.898,91.848,91.866,261100002.0
2006-12-12 15:42:00,91.861,91.869,91.841,91.847,223099999.0
2006-12-12 15:43:00,91.865,91.879,91.84,91.86,280399999.0
2006-12-12 15:44:00,91.851,91.886,91.837,91.854,219799998.0
2006-12-12 15:45:00,91.864,91.867,91.827,91.827,250200002.0
2006-12-12 15:46:00,91.86,91.865,91.834,91.834,206000003.0
2006-12-12 15:47:00,91.841,91.875,91.841,91.854,226400001.0
2006-12-12 15:48:00,91.85,91.854,91.826,91.834,277299999.0
2006-12-12 15:49:00,91.846,91.846,91.813,91.813,247200000.0
2006-12-12 15:50:00,91.799,91.828,91.793,91.828,170400001.0
2006-12-12 15:51:00,91.822,91.84,91.784,91.84,273700001.0
2006-12-12 15:52:00,91.861,91.87,91.832,91.838,299399996.0
2006-12-12 15:53:00,91.843,91.868,91.832,91.846,176600000.0
2006-12-12 15:54:00,91.838,91.883,91.836,91.876,86900000.0
2006-12-12 15:55:00,91.873,91.882,91.856,91.866,246700001.0
2006-12-12 15:56:00,91.851,91.87,91.844,91.866,194000000.0
2006-12-12 15:57:00,91.852,91.852,91.815,91.819,113700000.0
2006-12-12 15:58:00,91.829,91.865,91.827,91.848,135200000.0
2006-12-12 15:59:00,91.837,91.852,91.82,91.829,128700001.0
2006-12-12 16:00:00,91.84,91.84,91.792,91.792,197900000.0
2006-12-12 16:01:00,91.807,91.83,91.763,91.784,103900000.0
2006-12-12 16:02:00,91.828,91.859,91.828,91.844,221299997.0
2006-12-12 16:03:00,91.85,91.853,91.8,91.824,240900001.0
2006-12-12 16:04:00,91.855,91.855,91.831,91.832,216399999.0
2006-12-12 16:05:00,91.84,91.858,91.827,91.85,189800000.0
2006-12-12 16:06:00,91.851,91.863,91.835,91.837,172600001.0
2006-12-12 16:07:00,91.846,91.88,91.846,91.88,130100001.0
2006-12-12 16:08:00,91.877,91.892,91.84,91.853,146800000.0
2006-12-12 16:09:00,91.843,91.878,91.842,91.859,217699999.0
2006-12-12 16:10:00,91.846,91.871,91.841,91.871,150399999.0
2006-12-12 16:11:00,91.84,91.88,91.84,91.875,151599998.0
2006-12-12 16:12:00,91.878,91.88,91.857,91.857,118800000.0
2006-12-12 16:13:00,91.846,91.867,91.845,91.867,118900001.0
2006-12-12 16:14:00,91.819,91.863,91.819,91.853,110500000.0
2006-12-12 16:15:00,91.823,91.854,91.814,91.843,255000000.0
2006-12-12 16:16:00,91.847,91.854,91.815,91.816,206900003.0
2006-12-12 16:17:00,91.806,91.832,91.79,91.812,186400001.0
2006-12-12 16:18:00,91.799,91.814,91.781,91.801,244700000.0
2006-12-12 16:19:00,91.799,91.799,91.77,91.77,132000000.0
2006-12-12 16:20:00,91.797,91.819,91.784,91.801,270000000.0
2006-12-12 16:21:00,91.798,91.823,91.765,91.798,135700000.0
2006-12-12 16:22:00,91.82,91.82,91.763,91.78,293900001.0
2006-12-12 16:23:00,91.809,91.822,91.796,91.814,205200000.0
2006-12-12 16:24:00,91.816,91.825,91.803,91.809,120400002.0
2006-12-12 16:25:00,91.83,91.858,91.825,91.85,241599998.0
2006-12-12 16:26:00,91.88,91.891,91.853,91.872,218399998.0
2006-12-12 16:27:00,91.856,91.885,91.838,91.877,364599997.0
2006-12-12 16:28:00,91.868,91.874,91.827,91.836,198800001.0
2006-12-12 16:29:00,91.844,91.851,91.826,91.831,191800001.0
2006-12-12 16:30:00,91.824,91.854,91.822,91.829,318999998.0
2006-12-12 16:31:00,91.8,91.836,91.785,91.813,154299999.0
2006-12-12 16:32:00,91.824,91.837,91.81,91.823,131400000.0
2006-12-12 16:33:00,91.809,91.828,91.809,91.824,195200000.0
2006-12-12 16:34:00,91.818,91.836,91.798,91.821,161899999.0
2006-12-12 16:35:00,91.831,91.861,91.831,91.855,113299999.0
2006-12-12 16:36:00,91.837,91.858,91.831,91.857,160500001.0
2006-12-12 16:37:00,91.862,91.877,91.83,91.852,178400003.0
2006-12-12 16:38:00,91.85,91.85,91.809,91.816,117100000.0
2006-12-12 16:39:00,91.808,91.823,91.794,91.813,224699998.0
2006-12-12 16:40:00,91.785,91.806,91.777,91.79,283499997.0
2006-12-12 16:41:00,91.797,91.803,91.766,91.776,214200001.0
2006-12-12 16:42:00,91.776,91.8,91.766,91.8,317799999.0
2006-12-12 16:43:00,91.809,91.819,91.792,91.803,236399999.0
2006-12-12 16:44:00,91.819,91.828,91.8,91.813,224500000.0
2006-12-12 16:45:00,91.817,91.822,91.792,91.796,264699995.0
2006-12-12 16:46:00,91.808,91.829,91.79,91.79,146300002.0
2006-12-12 16:47:00,91.812,91.83,91.803,91.825,140199999.0
2006-12-12 16:48:00,91.826,91.847,91.809,91.815,191200000.0
2006-12-12 16:49:00,91.816,91.829,91.778,91.791,277700002.0
2006-12-12 16:50:00,91.837,91.837,91.785,91.799,182300002.0
2006-12-12 16:51:00,91.816,91.84,91.816,91.834,159599999.0
2006-12-12 16:52:00,91.827,91.827,91.785,91.807,241999998.0
2006-12-12 16:53:00,91.823,91.84,91.81,91.814,223900001.0
2006-12-12 16:54:00,91.8,91.819,91.774,91.813,208700001.0
2006-12-12 16:55:00,91.823,91.837,91.78,91.78,187700001.0
2006-12-12 16:56:00,91.818,91.828,91.803,91.81,155000001.0
2006-12-12 16:57:00,91.802,91.821,91.787,91.813,212099996.0
2006-12-12 16:58:00,91.79,91.812,91.767,91.805,198400003.0
2006-12-12 16:59:00,91.805,91.82,91.78,91.791,171400000.0
2006-12-12 17:00:00,91.809,91.826,91.793,91.793,271799998.0
2006-12-12 17:01:00,91.79,91.806,91.747,91.747,145700001.0
2006-12-12 17:02:00,91.781,91.814,91.756,91.784,174099998.0
2006-12-12 17:03:00,91.821,91.826,91.78,91.785,190600002.0
2006-12-12 17:04:00,91.81,91.829,91.785,91.795,237799997.0
2006-12-12 17:05:00,91.809,91.818,91.771,91.785,191499997.0
2006-12-12 17:06:00,91.815,91.826,91.806,91.807,102800001.0
2006-12-12 17:07:00,91.833,91.857,91.818,91.845,141399999.0
2006-12-12 17:08:00,91.844,91.857,91.833,91.847,146199998.0
2006-12-12 17:09:00,91.821,91.865,91.821,91.86,117300000.0
2006-12-12 17:10:00,91.856,91.873,91.848,91.873,143599999.0
2006-12-12 17:11:00,91.803,91.873,91.801,91.871,237899999.0
2006-12-12 17:12:00,91.867,91.869,91.807,91.807,157399998.0
2006-12-12 17:13:00,91.855,91.871,91.841,91.852,221499998.0
2006-12-12 17:14:00,91.824,91.844,91.813,91.842,139899999.0
2006-12-12 17:15:00,91.833,91.856,91.805,91.849,210300003.0
2006-12-12 17:16:00,91.815,91.884,91.799,91.856,189299999.0
2006-12-12 17:17:00,91.874,91.887,91.854,91.876,122900000.0
2006-12-12 17:18:00,91.887,91.887,91.81,91.817,138700001.0
2006-12-12 17:19:00,91.858,91.881,91.839,91.853,143400003.0
2006-12-12 17:20:00,91.853,91.89,91.823,91.89,234000000.0
2006-12-12 17:21:00,91.87,91.902,91.835,91.881,208299998.0
2006-12-12 17:22:00,91.921,91.921,91.894,91.904,101600001.0
2006-12-12 17:23:00,91.874,91.915,91.865,91.915,140300000.0
2006-12-12 17:24:00,91.911,91.931,91.889,91.905,157799999.0
2006-12-12 17:25:00,91.921,91.954,91.908,91.931,250299998.0
2006-12-12 17:26:00,91.945,91.959,91.901,91.911,227299999.0
2006-12-12 17:27:00,91.922,91.922,91.891,91.907,156100001.0
2006-12-12 17:28:00,91.868,91.911,91.865,91.886,223300002.0
2006-12-12 17:29:00,91.883,91.914,91.882,91.904,226800001.0
2006-12-12 17:30:00,91.899,91.928,91.889,91.906,163699999.0
2006-12-12 17:31:00,91.895,91.913,91.87,91.889,170399998.0
2006-12-12 17:32:00,91.889,91.93,91.889,91.93,155499999.0
2006-12-12 17:33:00,91.921,91.936,91.894,91.907,167299999.0
2006-12-12 17:34:00,91.914,91.914,91.885,91.897,213900000.0
2006-12-12 17:35:00,91.889,91.917,91.884,91.911,236700000.0
2006-12-12 17:36:00,91.851,91.885,91.848,91.86,169300001.0
2006-12-12 17:37:00,91.903,91.903,91.855,91.86,151400002.0
2006-12-12 17:38:00,91.888,91.91,91.875,91.898,187900002.0
2006-12-12 17:39:00,91.867,91.9,91.855,91.879,310199997.0
2006-12-12 17:40:00,91.885,91.889,91.865,91.867,132600000.0
2006-12-12 17:41:00,91.87,91.894,91.846,91.876,297000004.0
2006-12-12 17:42:00,91.84,91.876,91.822,91.826,191600003.0
2006-12-12 17:43:00,91.857,91.876,91.839,91.84,103100000.0
2006-12-12 17:44:00,91.845,91.875,91.825,91.875,216100000.0
2006-12-12 17:45:00,91.856,91.883,91.843,91.863,183000000.0
2006-12-12 17:46:00,91.858,91.875,91.824,91.83,63000000.0
2006-12-12 17:47:00,91.86,91.86,91.812,91.821,223299996.0
2006-12-12 17:48:00,91.854,91.889,91.854,91.876,105200000.0
2006-12-12 17:49:00,91.865,91.892,91.862,91.888,235299999.0
2006-12-12 17:50:00,91.892,91.908,91.875,91.879,328199995.0
2006-12-12 17:51:00,91.838,91.869,91.832,91.858,347299995.0
2006-12-12 17:52:00,91.869,91.899,91.852,91.88,153000001.0
2006-12-12 17:53:00,91.877,91.894,91.852,91.882,146300001.0
2006-12-12 17:54:00,91.895,91.895,91.852,91.852,156700002.0
2006-12-12 17:55:00,91.855,91.895,91.847,91.868,161199999.0
2006-12-12 17:56:00,91.863,91.899,91.839,91.899,239500000.0
2006-12-12 17:57:00,91.843,91.89,91.832,91.89,134199996.0
2006-12-12 17:58:00,91.887,91.902,91.873,91.891,311599997.0
2006-12-12 17:59:00,91.888,91.909,91.861,91.894,183500001.0
2006-12-12 18:00:00,91.879,91.898,91.851,91.865,218300000.0
2006-12-12 18:01:00,91.877,91.892,91.856,91.871,1214400005.0
2006-12-12 18:02:00,91.884,91.9,91.836,91.882,2097699994.0
2006-12-12 18:03:00,91.886,91.916,91.881,91.91,2006600005.0
2006-12-12 18:04:00,91.905,91.913,91.853,91.879,1574599992.0
2006-12-12 18:05:00,91.84,91.84,91.81,91.81,1635000011.0
2006-12-12 18:06:00,91.9,91.927,91.863,91.908,1635000011.0
2006-12-12 18:07:00,91.81,91.83,91.81,91.81,1552500000.0
2006-12-12 18:08:00,91.83,91.83,91.81,91.81,1552500000.0
2006-12-12 18:09:00,91.867,91.915,91.854,91.904,1552500000.0
2006-12-12 18:10:00,91.907,91.931,91.894,91.914,1596400006.0
2006-12-12 18:11:00,91.905,91.923,91.85,91.901,1118899999.0
2006-12-12 18:12:00,91.893,91.926,91.892,91.905,1130400000.0
2006-12-12 18:13:00,91.9,91.916,91.88,91.885,1768299998.0
2006-12-12 18:14:00,91.867,91.896,91.833,91.896,1749999996.0
2006-12-12 18:15:00,91.898,91.898,91.838,91.84,2125699988.0
2006-12-12 18:16:00,91.855,91.879,91.819,91.87,2102200003.0
2006-12-12 18:17:00,91.872,91.886,91.85,91.853,604499998.0
2006-12-12 18:18:00,91.868,91.876,91.833,91.862,1159800002.0
2006-12-12 18:19:00,91.872,91.883,91.809,91.863,2093699992.0
2006-12-12 18:20:00,91.868,91.875,91.814,91.83,1610000000.0
2006-12-12 18:21:00,91.863,91.889,91.831,91.889,1609699986.0
2006-12-12 18:22:00,91.878,91.89,91.834,91.86,1737500006.0
2006-12-12 18:23:00,91.87,91.87,91.83,91.86,1618399993.0
2006-12-12 18:24:00,91.852,91.876,91.809,91.865,1618399993.0
2006-12-12 18:25:00,91.86,91.9,91.86,91.88,1632199998.0
2006-12-12 18:26:00,91.813,91.856,91.807,91.853,1632199998.0
2006-12-12 18:27:00,91.849,91.85,91.82,91.833,1295600004.0
2006-12-12 18:28:00,91.861,91.877,91.845,91.861,1189099993.0
2006-12-12 18:29:00,91.863,91.881,91.843,91.847,1091399998.0
2006-12-12 18:30:00,91.816,91.853,91.816,91.844,725099998.0
2006-12-12 18:31:00,91.827,91.846,91.798,91.837,1208299989.0
2006-12-12 18:32:00,91.805,91.84,91.779,91.81,1965500000.0
2006-12-12 18:33:00,91.836,91.862,91.819,91.833,1981900006.0
2006-12-12 18:34:00,91.827,91.828,91.784,91.797,1903699991.0
2006-12-12 18:35:00,91.816,91.847,91.804,91.829,1413599994.0
2006-12-12 18:36:00,91.825,91.848,91.815,91.832,1565300002.0
2006-12-12 18:37:00,91.83,91.853,91.768,91.832,985699992.0
2006-12-12 18:38:00,91.831,91.84,91.798,91.812,569899994.0
2006-12-12 18:39:00,91.8,91.836,91.798,91.822,440899999.0
2006-12-12 18:40:00,91.844,91.844,91.788,91.788,686399985.0
2006-12-12 18:41:00,91.817,91.836,91.788,91.81,701800003.0
2006-12-12 18:42:00,91.799,91.822,91.77,91.821,616899996.0
2006-12-12 18:43:00,91.8,91.827,91.768,91.817,1474399992.0
2006-12-12 18:44:00,91.808,91.825,91.76,91.779,879499994.0
2006-12-12 18:45:00,91.839,91.857,91.821,91.831,999099986.0
2006-12-12 18:46:00,91.821,91.849,91.798,91.818,743299998.0
2006-12-12 18:47:00,91.788,91.86,91.788,91.86,462900000.0
2006-12-12 18:48:00,91.863,91.863,91.809,91.837,716699995.0
2006-12-12 18:49:00,91.84,91.874,91.84,91.874,871299999.0
2006-12-12 18:50:00,91.868,91.888,91.828,91.848,798299998.0
2006-12-12 18:51:00,91.87,91.88,91.823,91.849,437799995.0
2006-12-12 18:52:00,91.867,91.882,91.814,91.839,994999997.0
2006-12-12 18:53:00,91.868,91.893,91.844,91.867,1078000000.0
2006-12-12 18:54:00,91.872,91.875,91.845,91.856,1012400007.0
2006-12-12 18:55:00,91.871,91.875,91.813,91.848,1125699991.0
2006-12-12 18:56:00,91.845,91.877,91.823,91.871,661600003.0
2006-12-12 18:57:00,91.865,91.9,91.865,91.894,443900000.0
2006-12-12 18:58:00,91.826,91.884,91.826,91.869,1261399998.0
2006-12-12 18:59:00,91.86,91.875,91.829,91.873,814699999.0
2006-12-12 19:00:00,91.847,91.88,91.823,91.86,745000003.0
2006-12-12 19:01:00,91.852,91.881,91.844,91.858,605700001.0
2006-12-12 19:02:00,91.835,91.857,91.799,91.845,299499996.0
2006-12-12 19:03:00,91.837,91.853,91.809,91.829,551800000.0
2006-12-12 19:04:00,91.831,91.848,91.812,91.822,523700003.0
2006-12-12 19:05:00,91.816,91.832,91.755,91.801,467400001.0
2006-12-12 19:06:00,91.805,91.824,91.793,91.81,494100000.0
2006-12-12 19:07:00,91.813,91.829,91.796,91.8,1001099996.0
2006-12-12 19:08:00,91.784,91.808,91.747,91.793,1016400004.0
2006-12-12 19:09:00,91.799,91.836,91.783,91.812,523399997.0
2006-12-12 19:10:00,91.809,91.846,91.788,91.835,598999997.0
2006-12-12 19:11:00,91.848,91.859,91.833,91.841,157099998.0
2006-12-12 19:12:00,91.861,91.861,91.797,91.822,396099997.0
2006-12-12 19:13:00,91.834,91.848,91.792,91.836,439999996.0
2006-12-12 19:14:00,91.844,91.851,91.824,91.83,487499999.0
2006-12-12 19:15:00,91.843,91.866,91.83,91.843,570900000.0
2006-12-12 19:16:00,91.826,91.858,91.806,91.841,380099999.0
2006-12-12 19:17:00,91.846,91.857,91.831,91.842,598300000.0
2006-12-12 19:18:00,91.83,91.858,91.808,91.858,502099997.0
2006-12-12 19:19:00,91.826,91.862,91.813,91.847,720999991.0
2006-12-12 19:20:00,91.856,91.876,91.845,91.845,377399999.0
2006-12-12 19:21:00,91.812,91.856,91.801,91.846,207300001.0
2006-12-12 19:22:00,91.814,91.845,91.768,91.836,296499998.0
2006-12-12 19:23:00,91.821,91.844,91.776,91.837,1451299994.0
2006-12-12 19:24:00,91.831,91.865,91.828,91.861,736699997.0
2006-12-12 19:25:00,91.851,91.881,91.84,91.86,884299996.0
2006-12-12 19:26:00,91.861,91.861,91.824,91.827,1424499990.0
2006-12-12 19:27:00,91.788,91.848,91.788,91.848,1141999999.0
2006-12-12 19:28:00,91.832,91.867,91.807,91.839,550999997.0
2006-12-12 19:29:00,91.865,91.865,91.786,91.835,751599995.0
2006-12-12 19:30:00,91.838,91.855,91.824,91.852,848099999.0
2006-12-12 19:31:00,91.853,91.882,91.837,91.859,450799994.0
2006-12-12 19:32:00,91.881,91.899,91.861,91.878,788300006.0
2006-12-12 19:33:00,91.85,91.883,91.813,91.835,521399996.0
2006-12-12 19:34:00,91.848,91.871,91.829,91.833,805400000.0
2006-12-12 19:35:00,91.853,91.857,91.82,91.825,747800004.0
2006-12-12 19:36:00,91.844,91.844,91.82,91.834,463399999.0
2006-12-12 19:37:00,91.829,91.848,91.819,91.842,344700004.0
2006-12-12 19:38:00,91.837,91.854,91.82,91.841,924599996.0
2006-12-12 19:39:00,91.81,91.846,91.804,91.836,908799999.0
2006-12-12 19:40:00,91.813,91.832,91.783,91.807,686899999.0
2006-12-12 19:41:00,91.834,91.851,91.781,91.798,947900000.0
2006-12-12 19:42:00,91.847,91.855,91.792,91.846,512000001.0
2006-12-12 19:43:00,91.819,91.842,91.792,91.816,261900002.0
2006-12-12 19:44:00,91.822,91.839,91.792,91.817,493300001.0
2006-12-12 19:45:00,91.774,91.821,91.764,91.816,386999999.0
2006-12-12 19:46:00,91.794,91.823,91.775,91.801,435600005.0
2006-12-12 19:47:00,91.819,91.844,91.801,91.815,307400003.0
2006-12-12 19:48:00,91.833,91.834,91.783,91.817,864099995.0
2006-12-12 19:49:00,91.804,91.826,91.763,91.774,561200002.0
2006-12-12 19:50:00,91.812,91.817,91.785,91.817,580899994.0
2006-12-12 19:51:00,91.811,91.811,91.766,91.784,367600000.0
2006-12-12 19:52:00,91.769,91.81,91.738,91.775,484999998.0
2006-12-12 19:53:00,91.801,91.811,91.79,91.792,612599995.0
2006-12-12 19:54:00,91.789,91.817,91.764,91.784,836100005.0
2006-12-12 19:55:00,91.786,91.82,91.759,91.759,341199992.0
2006-12-12 19:56:00,91.786,91.821,91.786,91.82,389200000.0
2006-12-12 19:57:00,91.804,91.823,91.772,91.805,456499999.0
2006-12-12 19:58:00,91.802,91.802,91.77,91.77,943299999.0
2006-12-12 19:59:00,91.781,91.804,91.752,91.77,909899997.0
2006-12-12 20:00:00,91.785,91.785,91.753,91.764,372600002.0
2006-12-12 20:01:00,91.73,91.781,91.73,91.775,499200000.0
2006-12-12 20:02:00,91.785,91.788,91.76,91.764,684499998.0
2006-12-12 20:03:00,91.752,91.792,91.732,91.733,294500000.0
2006-12-12 20:04:00,91.76,91.776,91.713,91.761,330699998.0
2006-12-12 20:05:00,91.748,91.771,91.711,91.768,606999999.0
2006-12-12 20:06:00,91.743,91.768,91.711,91.746,965100003.0
2006-12-12 20:07:00,91.777,91.789,91.755,91.77,726899996.0
2006-12-12 20:08:00,91.784,91.788,91.763,91.77,530500000.0
2006-12-12 20:09:00,91.74,91.799,91.722,91.722,591900003.0
2006-12-12 20:10:00,91.765,91.793,91.737,91.751,670699996.0
2006-12-12 20:11:00,91.749,91.806,91.746,91.766,832400003.0
2006-12-12 20:12:00,91.748,91.802,91.748,91.802,1511999996.0
2006-12-12 20:13:00,91.783,91.813,91.75,91.775,509900000.0
2006-12-12 20:14:00,91.775,91.799,91.741,91.799,562200004.0
2006-12-12 20:15:00,91.789,91.789,91.731,91.78,752800001.0
2006-12-12 20:16:00,91.785,91.809,91.713,91.77,652799997.0
2006-12-12 20:17:00,91.773,91.793,91.739,91.793,375499997.0
2006-12-12 20:18:00,91.76,91.799,91.745,91.783,107600001.0
2006-12-12 20:19:00,91.762,91.798,91.749,91.749,330999996.0
2006-12-12 20:20:00,91.778,91.8,91.761,91.787,793199995.0
2006-12-12 20:21:00,91.757,91.798,91.745,91.774,449800001.0
2006-12-12 20:22:00,91.787,91.805,91.749,91.756,681700007.0
2006-12-12 20:23:00,91.758,91.778,91.733,91.767,624599998.0
2006-12-12 20:24:00,91.777,91.798,91.723,91.723,418799998.0
2006-12-12 20:25:00,91.777,91.778,91.732,91.758,630700000.0
2006-12-12 20:26:00,91.772,91.79,91.736,91.773,547999997.0
2006-12-12 20:27:00,91.764,91.781,91.73,91.741,463200001.0
2006-12-12 20:28:00,91.749,91.776,91.713,91.744,1132799996.0
2006-12-12 20:29:00,91.761,91.775,91.716,91.746,1538200001.0
2006-12-12 20:30:00,91.757,91.786,91.754,91.772,1568100005.0
2006-12-12 20:31:00,91.762,91.779,91.731,91.779,893000003.0
2006-12-12 20:32:00,91.76,91.779,91.736,91.754,1187899991.0
2006-12-12 20:33:00,91.777,91.777,91.726,91.745,623900000.0
2006-12-12 20:34:00,91.757,91.795,91.746,91.775,510600005.0
2006-12-12 20:35:00,91.767,91.784,91.736,91.761,474499999.0
2006-12-12 20:36:00,91.773,91.796,91.758,91.796,435100000.0
2006-12-12 20:37:00,91.788,91.798,91.761,91.772,501299995.0
2006-12-12 20:38:00,91.777,91.794,91.763,91.785,1000500002.0
2006-12-12 20:39:00,91.783,91.792,91.735,91.754,579499996.0
2006-12-12 20:40:00,91.74,91.786,91.725,91.725,1435600004.0
2006-12-12 20:41:00,91.771,91.786,91.759,91.783,1024900005.0
2006-12-12 20:42:00,91.779,91.779,91.712,91.759,989199993.0
2006-12-12 20:43:00,91.754,91.779,91.732,91.772,814399997.0
2006-12-12 20:44:00,91.756,91.775,91.728,91.768,778400003.0
2006-12-12 20:45:00,91.762,91.778,91.719,91.773,556700004.0
2006-12-12 20:46:00,91.771,91.794,91.737,91.753,594000000.0
2006-12-12 20:47:00,91.75,91.786,91.741,91.744,1000199997.0
2006-12-12 20:48:00,91.794,91.803,91.768,91.78,756199994.0
2006-12-12 20:49:00,91.787,91.797,91.737,91.775,514499998.0
2006-12-12 20:50:00,91.782,91.812,91.747,91.78,1110399995.0
2006-12-12 20:51:00,91.768,91.792,91.76,91.792,490799996.0
2006-12-12 20:52:00,91.776,91.804,91.767,91.787,321999998.0
2006-12-12 20:53:00,91.762,91.781,91.75,91.771,1276399993.0
2006-12-12 20:54:00,91.737,91.766,91.731,91.763,411100000.0
2006-12-12 20:55:00,91.745,91.779,91.701,91.718,1414100007.0
2006-12-12 20:56:00,91.749,91.759,91.731,91.739,857600000.0
2006-12-12 20:57:00,91.737,91.76,91.707,91.754,729099995.0
2006-12-12 20:58:00,91.757,91.761,91.707,91.734,1212599992.0
2006-12-12 20:59:00,91.743,91.761,91.694,91.739,1330899994.0
2006-12-12 21:00:00,91.765,91.778,91.736,91.736,1188399996.0
2006-12-12 21:01:00,91.744,91.764,91.724,91.724,770299995.0
2006-12-12 21:02:00,91.717,91.732,91.683,91.721,531500000.0
2006-12-12 21:03:00,91.71,91.739,91.692,91.711,326300003.0
2006-12-12 21:04:00,91.721,91.751,91.691,91.748,392399997.0
2006-12-12 21:05:00,91.75,91.774,91.723,91.747,793399997.0
2006-12-12 21:06:00,91.761,91.761,91.73,91.74,721499992.0
2006-12-12 21:07:00,91.733,91.773,91.718,91.739,679499998.0
2006-12-12 21:08:00,91.74,91.774,91.716,91.769,1010199999.0
2006-12-12 21:09:00,91.797,91.815,91.771,91.774,246499999.0
2006-12-12 21:10:00,91.805,91.82,91.77,91.79,621599995.0
2006-12-12 21:11:00,91.825,91.826,91.792,91.793,538000003.0
2006-12-12 21:12:00,91.816,91.816,91.748,91.75,271399999.0
2006-12-12 21:13:00,91.765,91.814,91.757,91.786,392999995.0
2006-12-12 21:14:00,91.768,91.815,91.68,91.693,622299992.0
2006-12-12 21:15:00,91.686,91.81,91.686,91.81,916999997.0
2006-12-12 21:16:00,91.799,91.822,91.763,91.778,884699988.0
2006-12-12 21:17:00,91.747,91.775,91.719,91.732,884499995.0
2006-12-12 21:18:00,91.741,91.749,91.694,91.729,753699998.0
2006-12-12 21:19:00,91.714,91.738,91.685,91.707,798999992.0
2006-12-12 21:20:00,91.722,91.722,91.672,91.687,1264099994.0
2006-12-12 21:21:00,91.691,91.771,91.682,91.737,942500001.0
2006-12-12 21:22:00,91.759,91.767,91.718,91.732,1009700003.0
2006-12-12 21:23:00,91.74,91.775,91.728,91.755,743599998.0
2006-12-12 21:24:00,91.739,91.772,91.729,91.743,881599991.0
2006-12-12 21:25:00,91.766,91.786,91.726,91.762,1149199994.0
2006-12-12 21:26:00,91.752,91.789,91.748,91.759,446499997.0
2006-12-12 21:27:00,91.722,91.739,91.698,91.711,481499998.0
2006-12-12 21:28:00,91.707,91.762,91.704,91.727,290099999.0
2006-12-12 21:29:00,91.757,91.772,91.735,91.76,583299997.0
2006-12-12 21:30:00,91.777,91.791,91.761,91.761,377800001.0
2006-12-12 21:31:00,91.768,91.782,91.74,91.768,334599999.0
2006-12-12 21:32:00,91.775,91.82,91.767,91.795,444599995.0
2006-12-12 21:33:00,91.831,91.831,91.764,91.786,465399997.0
2006-12-12 21:34:00,91.805,91.81,91.782,91.79,170900001.0
2006-12-12 21:35:00,91.817,91.869,91.792,91.845,384600001.0
2006-12-12 21:36:00,91.846,91.88,91.827,91.861,459399995.0
2006-12-12 21:37:00,91.857,91.857,91.808,91.827,582600000.0
2006-12-12 21:38:00,91.833,91.854,91.817,91.83,292300000.0
2006-12-12 21:39:00,91.811,91.845,91.809,91.813,417299999.0
2006-12-12 21:40:00,91.791,91.831,91.79,91.812,528099996.0
2006-12-12 21:41:00,91.796,91.829,91.788,91.816,338299993.0
2006-12-12 21:42:00,91.817,91.842,91.801,91.828,233500002.0
2006-12-12 21:43:00,91.822,91.836,91.795,91.807,496000000.0
2006-12-12 21:44:00,91.803,91.826,91.783,91.797,856299998.0
2006-12-12 21:45:00,91.799,91.803,91.767,91.785,417900000.0
2006-12-12 21:46:00,91.773,91.806,91.757,91.806,207799998.0
2006-12-12 21:47:00,91.803,91.84,91.802,91.84,509899999.0
2006-12-12 21:48:00,91.843,91.843,91.735,91.808,509999998.0
2006-12-12 21:49:00,91.837,91.851,91.815,91.822,320600001.0
2006-12-12 21:50:00,91.834,91.862,91.832,91.842,218299999.0
2006-12-12 21:51:00,91.838,91.838,91.816,91.816,249199999.0
2006-12-12 21:52:00,91.813,91.841,91.793,91.82,200699999.0
2006-12-12 21:53:00,91.832,91.858,91.832,91.856,512600002.0
2006-12-12 21:54:00,91.823,91.849,91.823,91.835,266000002.0
2006-12-12 21:55:00,91.828,91.837,91.813,91.814,291199998.0
2006-12-12 21:56:00,91.835,91.848,91.82,91.82,294899998.0
2006-12-12 21:57:00,91.831,91.85,91.81,91.825,132900000.0
2006-12-12 21:58:00,91.824,91.869,91.809,91.847,112399998.0
2006-12-12 21:59:00,91.841,91.89,91.809,91.853,362100002.0
2006-12-12 22:00:00,91.888,91.904,91.874,91.883,488900001.0
2006-12-12 22:01:00,91.858,91.896,91.834,91.863,586000001.0
2006-12-12 22:02:00,91.877,91.902,91.838,91.88,712499996.0
2006-12-12 22:03:00,91.909,91.909,91.868,91.868,428799999.0
2006-12-12 22:04:00,91.853,91.899,91.843,91.865,729000004.0
2006-12-12 22:05:00,91.891,91.892,91.872,91.875,165600000.0
2006-12-12 22:06:00,91.877,91.878,91.83,91.861,162499999.0
2006-12-12 22:07:00,91.878,91.878,91.846,91.846,329299997.0
2006-12-12 22:08:00,91.877,91.885,91.863,91.868,139600000.0
2006-12-12 22:09:00,91.871,91.895,91.864,91.882,159400001.0
2006-12-12 22:10:00,91.882,91.882,91.822,91.824,112400000.0
2006-12-12 22:11:00,91.821,91.836,91.772,91.785,366099999.0
2006-12-12 22:12:00,91.835,91.84,91.81,91.82,524199995.0
2006-12-12 22:13:00,91.83,91.838,91.792,91.816,560299998.0
2006-12-12 22:14:00,91.832,91.841,91.813,91.813,280799995.0
2006-12-12 22:15:00,91.822,91.824,91.781,91.811,234499997.0
2006-12-12 22:16:00,91.798,91.814,91.77,91.802,605799993.0
2006-12-12 22:17:00,91.798,91.814,91.778,91.795,227900001.0
2006-12-12 22:18:00,91.809,91.822,91.781,91.781,411399998.0
2006-12-12 22:19:00,91.796,91.812,91.764,91.782,266200001.0
2006-12-12 22:20:00,91.799,91.811,91.78,91.784,236300001.0
2006-12-12 22:21:00,91.81,91.812,91.753,91.755,258400000.0
2006-12-12 22:22:00,91.765,91.787,91.732,91.739,397699996.0
2006-12-12 22:23:00,91.759,91.786,91.755,91.767,452599995.0
2006-12-12 22:24:00,91.766,91.799,91.766,91.794,305699999.0
2006-12-12 22:25:00,91.799,91.81,91.778,91.793,158300001.0
2006-12-12 22:26:00,91.788,91.816,91.754,91.765,152800001.0
2006-12-12 22:27:00,91.758,91.803,91.74,91.755,674099997.0
2006-12-12 22:28:00,91.777,91.796,91.748,91.775,226999999.0
2006-12-12 22:29:00,91.785,91.817,91.781,91.807,186899999.0
2006-12-12 22:30:00,91.796,91.827,91.796,91.826,151400001.0
2006-12-12 22:31:00,91.805,91.825,91.771,91.811,612399998.0
2006-12-12 22:32:00,91.8,91.829,91.784,91.812,425100000.0
2006-12-12 22:33:00,91.821,91.827,91.77,91.795,583999998.0
2006-12-12 22:34:00,91.818,91.833,91.796,91.81,415599999.0
2006-12-12 22:35:00,91.813,91.84,91.808,91.84,229300001.0
2006-12-12 22:36:00,91.795,91.846,91.783,91.846,396999999.0
2006-12-12 22:37:00,91.828,91.854,91.814,91.845,292499997.0
2006-12-12 22:38:00,91.833,91.848,91.812,91.842,114900000.0
2006-12-12 22:39:00,91.834,91.834,91.807,91.808,267199997.0
2006-12-12 22:40:00,91.825,91.828,91.787,91.794,287800000.0
2006-12-12 22:41:00,91.773,91.803,91.766,91.779,270799998.0
2006-12-12 22:42:00,91.807,91.813,91.76,91.772,217000001.0
2006-12-12 22:43:00,91.802,91.804,91.751,91.788,256200001.0
2006-12-12 22:44:00,91.765,91.793,91.749,91.768,419999999.0
2006-12-12 22:45:00,91.764,91.795,91.751,91.791,608099997.0
2006-12-12 22:46:00,91.752,91.791,91.719,91.742,210399998.0
2006-12-12 22:47:00,91.753,91.783,91.743,91.78,259499998.0
2006-12-12 22:48:00,91.792,91.792,91.733,91.758,331699996.0
2006-12-12 22:49:00,91.768,91.8,91.75,91.8,222300002.0
2006-12-12 22:50:00,91.785,91.811,91.773,91.803,238900002.0
2006-12-12 22:51:00,91.797,91.827,91.773,91.793,263000000.0
2006-12-12 22:52:00,91.773,91.795,91.75,91.778,179399999.0
2006-12-12 22:53:00,91.779,91.797,91.726,91.797,537899996.0
2006-12-12 22:54:00,91.797,91.82,91.784,91.801,256999998.0
2006-12-12 22:55:00,91.787,91.809,91.776,91.798,354799998.0
2006-12-12 22:56:00,91.764,91.801,91.754,91.801,220299999.0
2006-12-12 22:57:00,91.797,91.797,91.715,91.746,326999997.0
2006-12-12 22:58:00,91.793,91.793,91.731,91.768,177899996.0
2006-12-12 22:59:00,91.735,91.786,91.655,91.722,479300000.0
2006-12-12 23:00:00,91.774,91.792,91.743,91.783,218600001.0
2006-12-12 23:01:00,91.763,91.786,91.703,91.783,236900000.0
2006-12-12 23:02:00,91.755,91.782,91.733,91.758,198999999.0
2006-12-12 23:03:00,91.761,91.78,91.741,91.744,186300000.0
2006-12-12 23:04:00,91.754,91.776,91.738,91.756,153300000.0
2006-12-12 23:05:00,91.708,91.758,91.708,91.758,226600003.0
2006-12-12 23:06:00,91.707,91.769,91.707,91.769,228899998.0
2006-12-12 23:07:00,91.785,91.788,91.742,91.753,219699997.0
2006-12-12 23:08:00,91.774,91.786,91.741,91.744,164999998.0
2006-12-12 23:09:00,91.772,91.793,91.722,91.738,205799999.0
2006-12-12 23:10:00,91.765,91.796,91.722,91.732,170499999.0
2006-12-12 23:11:00,91.79,91.794,91.766,91.774,191400000.0
2006-12-12 23:12:00,91.753,91.774,91.738,91.748,246499998.0
2006-12-12 23:13:00,91.773,91.793,91.772,91.79,187099996.0
2006-12-12 23:14:00,91.786,91.796,91.766,91.766,286000001.0
2006-12-12 23:15:00,91.744,91.773,91.736,91.769,186399999.0
2006-12-12 23:16:00,91.748,91.775,91.728,91.733,209900001.0
2006-12-12 23:17:00,91.735,91.771,91.724,91.74,160100001.0
2006-12-12 23:18:00,91.741,91.789,91.741,91.789,184500000.0
2006-12-12 23:19:00,91.797,91.797,91.735,91.744,224800001.0
2006-12-12 23:20:00,91.787,91.789,91.739,91.752,169499999.0
2006-12-12 23:21:00,91.76,91.807,91.739,91.807,170399999.0
2006-12-12 23:22:00,91.784,91.784,91.741,91.753,89200000.0
2006-12-12 23:23:00,91.788,91.806,91.766,91.766,288500002.0
2006-12-12 23:24:00,91.791,91.795,91.751,91.782,182800002.0
2006-12-12 23:25:00,91.765,91.787,91.741,91.765,206200001.0
2006-12-12 23:26:00,91.778,91.813,91.774,91.796,207900001.0
2006-12-12 23:27:00,91.768,91.791,91.741,91.763,222600001.0
2006-12-12 23:28:00,91.805,91.805,91.782,91.784,209100002.0
2006-12-12 23:29:00,91.752,91.787,91.739,91.75,188599998.0
2006-12-12 23:30:00,91.791,91.802,91.765,91.776,190599999.0
2006-12-12 23:31:00,91.764,91.809,91.764,91.805,205699996.0
2006-12-12 23:32:00,91.76,91.799,91.744,91.78,200999997.0
2006-12-12 23:33:00,91.8,91.805,91.761,91.79,180199999.0
2006-12-12 23:34:00,91.8,91.805,91.75,91.769,243899997.0
2006-12-12 23:35:00,91.802,91.802,91.761,91.777,150400000.0
2006-12-12 23:36:00,91.807,91.807,91.753,91.777,227699998.0
2006-12-12 23:37:00,91.809,91.809,91.752,91.77,113500001.0
2006-12-12 23:38:00,91.792,91.793,91.752,91.766,189699999.0
2006-12-12 23:39:00,91.775,91.816,91.699,91.786,131500001.0
2006-12-12 23:40:00,91.793,91.813,91.77,91.798,181600001.0
2006-12-12 23:41:00,91.81,91.816,91.775,91.777,209199997.0
2006-12-12 23:42:00,91.787,91.803,91.767,91.767,322900001.0
2006-12-12 23:43:00,91.805,91.826,91.787,91.795,138500001.0
2006-12-12 23:44:00,91.825,91.841,91.818,91.839,184300001.0
2006-12-12 23:45:00,91.823,91.838,91.797,91.81,264699997.0
2006-12-12 23:46:00,91.809,91.836,91.802,91.825,234999998.0
2006-12-12 23:47:00,91.784,91.829,91.779,91.827,133799998.0
2006-12-12 23:48:00,91.824,91.843,91.802,91.827,122300000.0
2006-12-12 23:49:00,91.813,91.84,91.801,91.812,123899998.0
2006-12-12 23:50:00,91.831,91.843,91.814,91.826,192000002.0
2006-12-12 23:51:00,91.815,91.86,91.799,91.822,250199998.0
2006-12-12 23:52:00,91.837,91.852,91.807,91.818,217799999.0
2006-12-12 23:53:00,91.821,91.854,91.815,91.84,201200003.0
2006-12-12 23:54:00,91.818,91.838,91.787,91.795,133100001.0
2006-12-12 23:55:00,91.858,91.858,91.834,91.838,264299999.0
2006-12-12 23:56:00,91.858,91.865,91.843,91.853,202599999.0
2006-12-12 23:57:00,91.836,91.856,91.824,91.831,238099999.0
2006-12-12 23:58:00,91.842,91.852,91.806,91.806,251800001.0
2006-12-12 23:59:00,91.827,91.85,91.806,91.845,276799999.0
2006-12-13 00:00:00,91.841,91.841,91.806,91.814,233800003.0
2006-12-13 00:01:00,91.809,91.828,91.79,91.806,268300001.0
2006-12-13 00:02:00,91.832,91.833,91.805,91.81,160799999.0
2006-12-13 00:03:00,91.82,91.831,91.799,91.814,223600000.0
2006-12-13 00:04:00,91.834,91.853,91.779,91.798,169800001.0
2006-12-13 00:05:00,91.792,91.838,91.792,91.828,154200001.0
2006-12-13 00:06:00,91.793,91.834,91.793,91.799,95000000.0
2006-12-13 00:07:00,91.793,91.85,91.784,91.85,103600000.0
2006-12-13 00:08:00,91.81,91.866,91.81,91.858,172299998.0
2006-12-13 00:09:00,91.83,91.85,91.803,91.842,211399999.0
2006-12-13 00:10:00,91.842,91.86,91.82,91.85,252999996.0
2006-12-13 00:11:00,91.828,91.872,91.818,91.84,149499998.0
2006-12-13 00:12:00,91.824,91.85,91.815,91.824,141299999.0
2006-12-13 00:13:00,91.837,91.863,91.83,91.85,240499997.0
2006-12-13 00:14:00,91.84,91.84,91.799,91.801,237000002.0
2006-12-13 00:15:00,91.816,91.827,91.792,91.809,117199998.0
2006-12-13 00:16:00,91.835,91.843,91.811,91.824,130699998.0
2006-12-13 00:17:00,91.817,91.84,91.81,91.83,286399997.0
2006-12-13 00:18:00,91.865,91.882,91.81,91.81,247099998.0
2006-12-13 00:19:00,91.822,91.838,91.803,91.823,155500000.0
2006-12-13 00:20:00,91.832,91.858,91.827,91.837,300800000.0
2006-12-13 00:21:00,91.798,91.839,91.798,91.835,133100001.0
2006-12-13 00:22:00,91.823,91.823,91.787,91.796,268500001.0
2006-12-13 00:23:00,91.794,91.825,91.79,91.812,227499999.0
2006-12-13 00:24:00,91.763,91.817,91.763,91.817,169600001.0
2006-12-13 00:25:00,91.777,91.829,91.777,91.829,86800000.0
2006-12-13 00:26:00,91.831,91.831,91.771,91.787,210300000.0
2006-12-13 00:27:00,91.771,91.817,91.771,91.797,132700001.0
2006-12-13 00:28:00,91.783,91.832,91.778,91.794,240000001.0
2006-12-13 00:29:00,91.794,91.83,91.787,91.83,155800000.0
2006-12-13 00:30:00,91.811,91.831,91.773,91.789,191900001.0
2006-12-13 00:31:00,91.83,91.83,91.789,91.795,201799999.0
2006-12-13 00:32:00,91.802,91.824,91.775,91.805,151600002.0
2006-12-13 00:33:00,91.813,91.833,91.805,91.824,248299999.0
2006-12-13 00:34:00,91.814,91.839,91.81,91.81,151999998.0
2006-12-13 00:35:00,91.797,91.817,91.78,91.796,224799998.0
2006-12-13 00:36:00,91.833,91.838,91.818,91.822,209600002.0
2006-12-13 00:37:00,91.817,91.822,91.799,91.799,211300001.0
2006-12-13 00:38:00,91.774,91.817,91.763,91.817,228700001.0
2006-12-13 00:39:00,91.81,91.827,91.768,91.774,188000000.0
2006-12-13 00:40:00,91.801,91.828,91.793,91.811,144800003.0
2006-12-13 00:41:00,91.79,91.809,91.776,91.792,200399996.0
2006-12-13 00:42:00,91.766,91.811,91.76,91.808,205199996.0
2006-12-13 00:43:00,91.795,91.795,91.739,91.769,184199997.0
2006-12-13 00:44:00,91.775,91.795,91.773,91.791,141200000.0
2006-12-13 00:45:00,91.799,91.831,91.791,91.799,172499998.0
2006-12-13 00:46:00,91.821,91.837,91.818,91.836,185499998.0
2006-12-13 00:47:00,91.814,91.837,91.799,91.814,188900001.0
2006-12-13 00:48:00,91.839,91.839,91.795,91.805,127299999.0
2006-12-13 00:49:00,91.78,91.829,91.775,91.794,224099997.0
2006-12-13 00:50:00,91.843,91.843,91.806,91.806,159499999.0
2006-12-13 00:51:00,91.857,91.857,91.792,91.822,293899997.0
2006-12-13 00:52:00,91.831,91.86,91.811,91.822,280600000.0
2006-12-13 00:53:00,91.823,91.861,91.818,91.861,201099999.0
2006-12-13 00:54:00,91.83,91.851,91.802,91.828,105700001.0
2006-12-13 00:55:00,91.84,91.849,91.822,91.823,180300001.0
2006-12-13 00:56:00,91.828,91.828,91.799,91.799,83800000.0
2006-12-13 00:57:00,91.785,91.801,91.758,91.768,145100000.0
2006-12-13 00:58:00,91.777,91.823,91.772,91.794,178599998.0
2006-12-13 00:59:00,91.793,91.813,91.769,91.806,162700001.0
2006-12-13 01:00:00,91.802,91.816,91.781,91.781,319200001.0
2006-12-13 01:01:00,91.805,91.816,91.776,91.801,85100000.0
2006-12-13 01:02:00,91.776,91.808,91.751,91.808,143900001.0
2006-12-13 01:03:00,91.8,91.836,91.783,91.788,198400003.0
2006-12-13 01:04:00,91.826,91.826,91.785,91.79,227300000.0
2006-12-13 01:05:00,91.79,91.83,91.783,91.83,82100002.0
2006-12-13 01:06:00,91.823,91.823,91.78,91.797,164199999.0
2006-12-13 01:07:00,91.815,91.815,91.766,91.776,91799999.0
2006-12-13 01:08:00,91.779,91.792,91.765,91.776,263700000.0
2006-12-13 01:09:00,91.779,91.8,91.773,91.8,233200002.0
2006-12-13 01:10:00,91.797,91.835,91.797,91.835,150900000.0
2006-12-13 01:11:00,91.82,91.837,91.813,91.829,280400003.0
2006-12-13 01:12:00,91.825,91.837,91.809,91.837,87100001.0
2006-12-13 01:13:00,91.84,91.859,91.826,91.827,115600000.0
2006-12-13 01:14:00,91.848,91.864,91.813,91.831,290600000.0
2006-12-13 01:15:00,91.828,91.854,91.815,91.834,113599997.0
2006-12-13 01:16:00,91.814,91.84,91.78,91.791,178399997.0
2006-12-13 01:17:00,91.838,91.853,91.818,91.833,203700001.0
2006-12-13 01:18:00,91.788,91.814,91.771,91.81,127199999.0
2006-12-13 01:19:00,91.795,91.842,91.789,91.821,278600003.0
2006-12-13 01:20:00,91.801,91.827,91.785,91.795,186999999.0
2006-12-13 01:21:00,91.816,91.823,91.781,91.804,176800001.0
2006-12-13 01:22:00,91.818,91.868,91.809,91.868,173000001.0
2006-12-13 01:23:00,91.84,91.869,91.832,91.859,164700003.0
2006-12-13 01:24:00,91.879,91.902,91.867,91.893,186599999.0
2006-12-13 01:25:00,91.869,91.906,91.866,91.897,231799999.0
2006-12-13 01:26:00,91.861,91.908,91.861,91.905,125000001.0
2006-12-13 01:27:00,91.88,91.894,91.865,91.88,112900000.0
2006-12-13 01:28:00,91.866,91.898,91.852,91.865,205400000.0
2006-12-13 01:29:00,91.835,91.875,91.83,91.872,244699999.0
2006-12-13 01:30:00,91.864,91.87,91.825,91.828,140100000.0
2006-12-13 01:31:00,91.878,91.9,91.863,91.864,371999996.0
2006-12-13 01:32:00,91.863,91.892,91.863,91.879,204300000.0
2006-12-13 01:33:00,91.874,91.888,91.858,91.882,151999996.0
2006-12-13 01:34:00,91.849,91.88,91.825,91.858,119200000.0
2006-12-13 01:35:00,91.882,91.884,91.834,91.834,117800000.0
2006-12-13 01:36:00,91.855,91.863,91.821,91.841,171400000.0
2006-12-13 01:37:00,91.858,91.89,91.842,91.874,160000003.0
2006-12-13 01:38:00,91.876,91.876,91.841,91.853,169499998.0
2006-12-13 01:39:00,91.84,91.869,91.835,91.869,77000001.0
2006-12-13 01:40:00,91.834,91.879,91.822,91.87,235599998.0
2006-12-13 01:41:00,91.859,91.884,91.834,91.842,190799998.0
2006-12-13 01:42:00,91.883,91.883,91.851,91.851,159100002.0
2006-12-13 01:43:00,91.873,91.873,91.844,91.852,208599996.0
2006-12-13 01:44:00,91.812,91.876,91.811,91.876,179600003.0
2006-12-13 01:45:00,91.874,91.901,91.843,91.885,197200000.0
2006-12-13 01:46:00,91.892,91.911,91.877,91.889,278199999.0
2006-12-13 01:47:00,91.887,91.902,91.869,91.897,182700000.0
2006-12-13 01:48:00,91.877,91.905,91.876,91.894,181900001.0
2006-12-13 01:49:00,91.884,91.912,91.88,91.912,291499995.0
2006-12-13 01:50:00,91.885,91.905,91.871,91.895,162999998.0
2006-12-13 01:51:00,91.87,91.87,91.839,91.84,188899999.0
2006-12-13 01:52:00,91.838,91.863,91.795,91.802,191399997.0
2006-12-13 01:53:00,91.817,91.855,91.811,91.855,148899996.0
2006-12-13 01:54:00,91.831,91.894,91.822,91.854,235300000.0
2006-12-13 01:55:00,91.891,91.899,91.872,91.883,178699999.0
2006-12-13 01:56:00,91.876,91.876,91.834,91.834,132500002.0
2006-12-13 01:57:00,91.88,91.889,91.834,91.846,220200000.0
2006-12-13 01:58:00,91.848,91.873,91.818,91.821,210300000.0
2006-12-13 01:59:00,91.862,91.882,91.85,91.857,262200001.0
2006-12-13 02:00:00,91.862,91.875,91.842,91.875,146399999.0
2006-12-13 02:01:00,91.875,91.875,91.816,91.851,161699999.0
2006-12-13 02:02:00,91.841,91.877,91.833,91.877,118600001.0
2006-12-13 02:03:00,91.886,91.9,91.843,91.885,167899998.0
2006-12-13 02:04:00,91.899,91.911,91.863,91.91,148000000.0
2006-12-13 02:05:00,91.907,91.907,91.86,91.889,265299996.0
2006-12-13 02:06:00,91.883,91.902,91.862,91.88,201699996.0
2006-12-13 02:07:00,91.882,91.918,91.879,91.89,308899998.0
2006-12-13 02:08:00,91.908,91.928,91.906,91.917,266599999.0
2006-12-13 02:09:00,91.886,91.904,91.864,91.875,197100003.0
2006-12-13 02:10:00,91.892,91.901,91.87,91.886,135800000.0
2006-12-13 02:11:00,91.876,91.905,91.876,91.89,172199999.0
2006-12-13 02:12:00,91.887,91.893,91.835,91.854,274700000.0
2006-12-13 02:13:00,91.844,91.867,91.827,91.858,177299998.0
2006-12-13 02:14:00,91.885,91.885,91.857,91.868,131199999.0
2006-12-13 02:15:00,91.868,91.884,91.838,91.855,291099997.0
2006-12-13 02:16:00,91.882,91.894,91.852,91.876,155600000.0
2006-12-13 02:17:00,91.887,91.893,91.852,91.88,319500002.0
2006-12-13 02:18:00,91.87,91.905,91.87,91.892,257900001.0
2006-12-13 02:19:00,91.858,91.919,91.857,91.886,225700000.0
2006-12-13 02:20:00,91.916,91.92,91.89,91.901,150999999.0
2006-12-13 02:21:00,91.925,91.938,91.908,91.932,194799997.0
2006-12-13 02:22:00,91.923,91.944,91.902,91.941,270100001.0
2006-12-13 02:23:00,91.933,91.937,91.897,91.908,183000000.0
2006-12-13 02:24:00,91.88,91.907,91.872,91.887,145899999.0
2006-12-13 02:25:00,91.902,91.93,91.902,91.925,179899999.0
2006-12-13 02:26:00,91.885,91.905,91.878,91.902,117899999.0
2006-12-13 02:27:00,91.916,91.931,91.909,91.924,160599999.0
2006-12-13 02:28:00,91.932,91.936,91.886,91.918,206000001.0
2006-12-13 02:29:00,91.928,91.936,91.899,91.907,201400000.0
2006-12-13 02:30:00,91.922,91.942,91.871,91.897,206799997.0
2006-12-13 02:31:00,91.916,91.941,91.902,91.92,246199997.0
2006-12-13 02:32:00,91.944,91.947,91.921,91.924,269400000.0
2006-12-13 02:33:00,91.924,91.95,91.904,91.949,194400005.0
2006-12-13 02:34:00,91.913,91.939,91.905,91.939,122300000.0
2006-12-13 02:35:00,91.935,91.957,91.911,91.932,162200000.0
2006-12-13 02:36:00,91.914,91.942,91.907,91.921,150300001.0
2006-12-13 02:37:00,91.922,91.956,91.921,91.948,232899999.0
2006-12-13 02:38:00,91.936,91.959,91.919,91.952,232500000.0
2006-12-13 02:39:00,91.959,91.959,91.898,91.898,175800001.0
2006-12-13 02:40:00,91.936,91.955,91.909,91.935,165299999.0
2006-12-13 02:41:00,91.962,91.962,91.934,91.939,175100002.0
2006-12-13 02:42:00,91.939,91.943,91.88,91.88,203100003.0
2006-12-13 02:43:00,91.912,91.935,91.885,91.906,310499993.0
2006-12-13 02:44:00,91.938,91.938,91.901,91.913,225999997.0
2006-12-13 02:45:00,91.954,91.957,91.89,91.909,163100001.0
2006-12-13 02:46:00,91.934,91.961,91.929,91.958,152000000.0
2006-12-13 02:47:00,91.927,91.947,91.909,91.92,262899998.0
2006-12-13 02:48:00,91.918,91.956,91.916,91.949,197400000.0
2006-12-13 02:49:00,91.937,91.944,91.892,91.892,114899999.0
2006-12-13 02:50:00,91.93,91.95,91.896,91.945,145400000.0
2006-12-13 02:51:00,91.945,91.945,91.918,91.922,201200003.0
2006-12-13 02:52:00,91.94,91.949,91.912,91.912,206400000.0
2006-12-13 02:53:00,91.934,91.939,91.901,91.901,236299997.0
2006-12-13 02:54:00,91.924,91.948,91.91,91.929,176200004.0
2006-12-13 02:55:00,91.928,91.952,91.913,91.94,130300001.0
2006-12-13 02:56:00,91.915,91.942,91.893,91.911,172900000.0
2006-12-13 02:57:00,91.93,91.965,91.904,91.953,205700001.0
2006-12-13 02:58:00,91.947,91.981,91.947,91.974,155300000.0
2006-12-13 02:59:00,91.959,92.005,91.959,92.005,116299998.0
2006-12-13 03:00:00,91.976,92.0,91.965,91.98,169299998.0
2006-12-13 03:01:00,91.959,91.986,91.947,91.964,135700001.0
2006-12-13 03:02:00,91.979,92.005,91.963,91.985,127700001.0
2006-12-13 03:03:00,92.01,92.038,91.998,92.022,234599996.0
2006-12-13 03:04:00,92.056,92.064,92.026,92.048,195400003.0
2006-12-13 03:05:00,92.043,92.067,92.027,92.03,220400001.0
2006-12-13 03:06:00,92.029,92.049,92.018,92.03,178000001.0
2006-12-13 03:07:00,92.022,92.044,92.007,92.032,170199997.0
2006-12-13 03:08:00,92.022,92.038,92.004,92.038,258800006.0
2006-12-13 03:09:00,92.032,92.034,91.992,92.014,249900001.0
2006-12-13 03:10:00,92.024,92.043,91.984,92.028,187600000.0
2006-12-13 03:11:00,92.005,92.034,92.005,92.034,195900003.0
2006-12-13 03:12:00,92.024,92.034,91.976,92.025,188100000.0
2006-12-13 03:13:00,92.025,92.044,92.003,92.031,209200003.0
2006-12-13 03:14:00,92.036,92.047,91.981,91.995,187600000.0
2006-12-13 03:15:00,92.023,92.051,91.998,92.034,182200002.0
2006-12-13 03:16:00,92.012,92.05,92.004,92.049,158200001.0
2006-12-13 03:17:00,92.034,92.053,91.998,92.033,234899999.0
2006-12-13 03:18:00,92.035,92.053,92.013,92.03,204499996.0
2006-12-13 03:19:00,92.029,92.058,92.004,92.019,135599999.0
2006-12-13 03:20:00,92.009,92.043,92.0,92.036,199399999.0
2006-12-13 03:21:00,92.038,92.044,92.009,92.02,157600000.0
2006-12-13 03:22:00,92.061,92.088,92.048,92.088,195700001.0
2006-12-13 03:23:00,92.105,92.109,92.084,92.094,160399998.0
2006-12-13 03:24:00,92.098,92.138,92.098,92.128,164199996.0
2006-12-13 03:25:00,92.141,92.178,92.139,92.178,225500003.0
2006-12-13 03:26:00,92.171,92.171,92.134,92.134,203400000.0
2006-12-13 03:27:00,92.159,92.168,92.109,92.118,143000000.0
2006-12-13 03:28:00,92.151,92.164,92.09,92.09,171800001.0
2006-12-13 03:29:00,92.102,92.133,92.088,92.114,159200000.0
2006-12-13 03:30:00,92.127,92.144,92.101,92.115,344699996.0
2006-12-13 03:31:00,92.086,92.119,92.086,92.119,250699997.0
2006-12-13 03:32:00,92.092,92.121,92.077,92.098,165199999.0
2006-12-13 03:33:00,92.093,92.136,92.078,92.088,376399996.0
2006-12-13 03:34:00,92.073,92.104,92.031,92.075,145300000.0
2006-12-13 03:35:00,92.099,92.126,92.075,92.112,167499999.0
2006-12-13 03:36:00,92.06,92.104,92.051,92.102,135899998.0
2006-12-13 03:37:00,92.111,92.13,92.065,92.13,269000003.0
2006-12-13 03:38:00,92.082,92.139,92.08,92.139,106700000.0
2006-12-13 03:39:00,92.142,92.149,92.11,92.11,201199998.0
2006-12-13 03:40:00,92.096,92.135,92.096,92.127,168599999.0
2006-12-13 03:41:00,92.111,92.143,92.093,92.103,178700000.0
2006-12-13 03:42:00,92.127,92.15,92.12,92.12,204400000.0
2006-12-13 03:43:00,92.099,92.14,92.089,92.13,172700001.0
2006-12-13 03:44:00,92.128,92.152,92.091,92.152,273499999.0
2006-12-13 03:45:00,92.168,92.176,92.152,92.158,146799999.0
2006-12-13 03:46:00,92.173,92.183,92.157,92.16,271500005.0
2006-12-13 03:47:00,92.163,92.182,92.156,92.18,216800001.0
2006-12-13 03:48:00,92.187,92.208,92.181,92.189,89899998.0
2006-12-13 03:49:00,92.203,92.203,92.163,92.174,147400000.0
2006-12-13 03:50:00,92.134,92.185,92.134,92.185,117499998.0
2006-12-13 03:51:00,92.164,92.199,92.151,92.199,210499996.0
2006-12-13 03:52:00,92.193,92.204,92.155,92.168,312000004.0
2006-12-13 03:53:00,92.128,92.188,92.128,92.188,157299998.0
2006-12-13 03:54:00,92.182,92.206,92.158,92.175,123900002.0
2006-12-13 03:55:00,92.179,92.201,92.165,92.191,150600000.0
2006-12-13 03:56:00,92.188,92.206,92.175,92.181,280000003.0
2006-12-13 03:57:00,92.162,92.188,92.143,92.187,206200002.0
2006-12-13 03:58:00,92.185,92.214,92.185,92.2,121800001.0
2006-12-13 03:59:00,92.202,92.202,92.169,92.185,141300000.0
2006-12-13 04:00:00,92.21,92.213,92.166,92.192,338299999.0
2006-12-13 04:01:00,92.204,92.207,92.168,92.187,187799999.0
2006-12-13 04:02:00,92.203,92.204,92.171,92.178,177399998.0
2006-12-13 04:03:00,92.199,92.211,92.163,92.175,117900000.0
2006-12-13 04:04:00,92.184,92.184,92.122,92.122,252999999.0
2006-12-13 04:05:00,92.173,92.186,92.162,92.18,167499999.0
2006-12-13 04:06:00,92.15,92.177,92.125,92.15,144300003.0
2006-12-13 04:07:00,92.171,92.171,92.135,92.163,213499998.0
2006-12-13 04:08:00,92.133,92.163,92.133,92.158,166100001.0
2006-12-13 04:09:00,92.174,92.174,92.133,92.147,170399998.0
2006-12-13 04:10:00,92.16,92.175,92.142,92.147,113799999.0
2006-12-13 04:11:00,92.146,92.175,92.131,92.147,154699999.0
2006-12-13 04:12:00,92.16,92.18,92.126,92.126,165200000.0
2006-12-13 04:13:00,92.119,92.184,92.117,92.184,212600000.0
2006-12-13 04:14:00,92.183,92.183,92.136,92.136,103600002.0
2006-12-13 04:15:00,92.182,92.193,92.15,92.16,260399998.0
2006-12-13 04:16:00,92.198,92.198,92.169,92.172,213400003.0
2006-12-13 04:17:00,92.152,92.178,92.126,92.171,238999998.0
2006-12-13 04:18:00,92.174,92.188,92.144,92.172,182799997.0
2006-12-13 04:19:00,92.145,92.178,92.126,92.146,238200000.0
2006-12-13 04:20:00,92.131,92.155,92.125,92.154,200699998.0
2006-12-13 04:21:00,92.148,92.162,92.146,92.162,32400000.0
2006-12-13 04:22:00,92.158,92.158,92.121,92.124,105100000.0
2006-12-13 04:23:00,92.129,92.153,92.129,92.139,131899998.0
2006-12-13 04:24:00,92.146,92.16,92.124,92.147,140900001.0
2006-12-13 04:25:00,92.145,92.157,92.113,92.137,220899998.0
2006-12-13 04:26:00,92.153,92.154,92.134,92.134,172800002.0
2006-12-13 04:27:00,92.139,92.154,92.114,92.128,164000002.0
2006-12-13 04:28:00,92.122,92.142,92.097,92.127,164400001.0
2006-12-13 04:29:00,92.095,92.13,92.078,92.088,170600003.0
2006-12-13 04:30:00,92.104,92.134,92.093,92.13,222899998.0
2006-12-13 04:31:00,92.126,92.132,92.089,92.112,267699999.0
2006-12-13 04:32:00,92.093,92.139,92.093,92.139,154799999.0
2006-12-13 04:33:00,92.143,92.159,92.131,92.134,200300001.0
2006-12-13 04:34:00,92.13,92.16,92.107,92.117,170299999.0
2006-12-13 04:35:00,92.141,92.159,92.107,92.107,65699998.0
2006-12-13 04:36:00,92.117,92.141,92.097,92.12,250799999.0
2006-12-13 04:37:00,92.075,92.13,92.075,92.13,159099998.0
2006-12-13 04:38:00,92.146,92.165,92.108,92.123,143300001.0
2006-12-13 04:39:00,92.125,92.154,92.108,92.145,143499998.0
2006-12-13 04:40:00,92.143,92.163,92.141,92.16,271399998.0
2006-12-13 04:41:00,92.143,92.163,92.1,92.143,226000000.0
2006-12-13 04:42:00,92.115,92.149,92.093,92.149,151499999.0
2006-12-13 04:43:00,92.143,92.143,92.111,92.111,134600000.0
2006-12-13 04:44:00,92.158,92.158,92.132,92.144,210300000.0
2006-12-13 04:45:00,92.151,92.156,92.128,92.133,207200002.0
2006-12-13 04:46:00,92.109,92.13,92.098,92.115,229100000.0
2006-12-13 04:47:00,92.12,92.143,92.112,92.119,234300001.0
2006-12-13 04:48:00,92.105,92.143,92.079,92.119,176100000.0
2006-12-13 04:49:00,92.157,92.157,92.102,92.123,176199996.0
2006-12-13 04:50:00,92.139,92.183,92.139,92.161,170999999.0
2006-12-13 04:51:00,92.172,92.191,92.158,92.158,231299998.0
2006-12-13 04:52:00,92.162,92.18,92.132,92.157,226200002.0
2006-12-13 04:53:00,92.147,92.168,92.113,92.157,250199998.0
2006-12-13 04:54:00,92.148,92.17,92.14,92.168,218300002.0
2006-12-13 04:55:00,92.128,92.153,92.122,92.141,257999998.0
2006-12-13 04:56:00,92.138,92.159,92.116,92.137,172400003.0
2006-12-13 04:57:00,92.124,92.155,92.109,92.155,153699999.0
2006-12-13 04:58:00,92.139,92.159,92.101,92.13,236199999.0
2006-12-13 04:59:00,92.134,92.151,92.106,92.138,205100002.0
2006-12-13 05:00:00,92.135,92.151,92.101,92.134,198099999.0
2006-12-13 05:01:00,92.124,92.135,92.091,92.114,344900003.0
2006-12-13 05:02:00,92.143,92.151,92.122,92.131,231400001.0
2006-12-13 05:03:00,92.105,92.132,92.101,92.128,135100000.0
2006-12-13 05:04:00,92.085,92.106,92.072,92.081,138000001.0
2006-12-13 05:05:00,92.115,92.14,92.098,92.13,147200002.0
2006-12-13 05:06:00,92.111,92.127,92.073,92.073,213700000.0
2006-12-13 05:07:00,92.094,92.113,92.08,92.102,204399999.0
2006-12-13 05:08:00,92.103,92.103,92.069,92.08,132900000.0
2006-12-13 05:09:00,92.077,92.115,92.047,92.101,220799997.0
2006-12-13 05:10:00,92.1,92.124,92.08,92.108,215099997.0
2006-12-13 05:11:00,92.111,92.125,92.074,92.074,181599997.0
2006-12-13 05:12:00,92.12,92.12,92.091,92.098,176299998.0
2006-12-13 05:13:00,92.108,92.131,92.09,92.117,269399998.0
2006-12-13 05:14:00,92.103,92.103,92.069,92.077,268699999.0
2006-12-13 05:15:00,92.092,92.103,92.055,92.067,237400001.0
2006-12-13 05:16:00,92.078,92.085,92.037,92.069,230600002.0
2006-12-13 05:17:00,92.051,92.106,92.038,92.106,293800006.0
2006-12-13 05:18:00,92.092,92.096,92.039,92.039,321900002.0
2006-12-13 05:19:00,92.095,92.095,92.066,92.066,107899997.0
2006-12-13 05:20:00,92.044,92.085,92.036,92.048,132400000.0
2006-12-13 05:21:00,92.102,92.107,92.057,92.08,240099999.0
2006-12-13 05:22:00,92.087,92.106,92.061,92.085,213499998.0
2006-12-13 05:23:00,92.104,92.132,92.089,92.103,184799999.0
2006-12-13 05:24:00,92.135,92.138,92.092,92.099,225900000.0
2006-12-13 05:25:00,92.125,92.136,92.107,92.122,246200002.0
2006-12-13 05:26:00,92.137,92.139,92.092,92.092,194999995.0
2006-12-13 05:27:00,92.129,92.129,92.08,92.095,139599999.0
2006-12-13 05:28:00,92.125,92.154,92.106,92.13,240599998.0
2006-12-13 05:29:00,92.103,92.131,92.102,92.125,239800000.0
2006-12-13 05:30:00,92.137,92.152,92.113,92.113,249500002.0
2006-12-13 05:31:00,92.115,92.135,92.098,92.103,165900002.0
2006-12-13 05:32:00,92.075,92.139,92.071,92.114,189999997.0
2006-12-13 05:33:00,92.14,92.156,92.1,92.102,221199997.0
2006-12-13 05:34:00,92.145,92.159,92.134,92.153,169700001.0
2006-12-13 05:35:00,92.141,92.149,92.109,92.129,204699998.0
2006-12-13 05:36:00,92.134,92.14,92.113,92.115,128399999.0
2006-12-13 05:37:00,92.147,92.154,92.126,92.13,179100001.0
2006-12-13 05:38:00,92.103,92.146,92.088,92.146,315400000.0
2006-12-13 05:39:00,92.128,92.146,92.108,92.119,203100002.0
2006-12-13 05:40:00,92.129,92.136,92.085,92.085,130699997.0
2006-12-13 05:41:00,92.13,92.134,92.109,92.118,254300004.0
2006-12-13 05:42:00,92.103,92.14,92.087,92.093,283700000.0
2006-12-13 05:43:00,92.108,92.138,92.102,92.115,160600000.0
2006-12-13 05:44:00,92.14,92.143,92.092,92.106,187800004.0
2006-12-13 05:45:00,92.096,92.152,92.092,92.152,178100001.0
2006-12-13 05:46:00,92.122,92.135,92.097,92.123,120800000.0
2006-12-13 05:47:00,92.126,92.151,92.11,92.126,201799999.0
2006-12-13 05:48:00,92.128,92.15,92.102,92.145,173800001.0
2006-12-13 05:49:00,92.113,92.141,92.091,92.141,292300000.0
2006-12-13 05:50:00,92.143,92.143,92.113,92.12,152900002.0
2006-12-13 05:51:00,92.138,92.154,92.126,92.153,278699998.0
2006-12-13 05:52:00,92.145,92.145,92.072,92.104,196500001.0
2006-12-13 05:53:00,92.095,92.138,92.086,92.103,143100002.0
2006-12-13 05:54:00,92.084,92.141,92.084,92.141,243199994.0
2006-12-13 05:55:00,92.135,92.161,92.123,92.125,145300001.0
2006-12-13 05:56:00,92.148,92.148,92.112,92.112,195500001.0
2006-12-13 05:57:00,92.133,92.163,92.106,92.163,149400001.0
2006-12-13 05:58:00,92.152,92.164,92.118,92.12,182000000.0
2006-12-13 05:59:00,92.167,92.167,92.102,92.102,173799999.0
2006-12-13 06:00:00,92.146,92.179,92.126,92.142,257900003.0
2006-12-13 06:01:00,92.162,92.162,92.108,92.119,131499999.0
2006-12-13 06:02:00,92.145,92.153,92.105,92.11,195000000.0
2006-12-13 06:03:00,92.15,92.15,92.107,92.112,242100000.0
2006-12-13 06:04:00,92.141,92.181,92.129,92.164,190600000.0
2006-12-13 06:05:00,92.172,92.172,92.121,92.135,217399996.0
2006-12-13 06:06:00,92.146,92.153,92.111,92.14,304899998.0
2006-12-13 06:07:00,92.134,92.16,92.134,92.148,213599999.0
2006-12-13 06:08:00,92.158,92.166,92.134,92.136,223000001.0
2006-12-13 06:09:00,92.101,92.157,92.1,92.154,220699999.0
2006-12-13 06:10:00,92.135,92.161,92.127,92.156,195500002.0
2006-12-13 06:11:00,92.175,92.175,92.123,92.163,148899999.0
2006-12-13 06:12:00,92.148,92.168,92.117,92.153,174600002.0
2006-12-13 06:13:00,92.153,92.172,92.141,92.167,154800000.0
2006-12-13 06:14:00,92.136,92.165,92.115,92.152,142600001.0
2006-12-13 06:15:00,92.124,92.161,92.109,92.161,103700002.0
2006-12-13 06:16:00,92.165,92.165,92.116,92.118,218800004.0
2006-12-13 06:17:00,92.115,92.153,92.112,92.13,141700001.0
2006-12-13 06:18:00,92.164,92.164,92.104,92.11,300100000.0
2006-12-13 06:19:00,92.132,92.16,92.09,92.111,184000001.0
2006-12-13 06:20:00,92.129,92.157,92.115,92.157,246099996.0
2006-12-13 06:21:00,92.12,92.154,92.12,92.138,142400001.0
2006-12-13 06:22:00,92.141,92.161,92.122,92.153,344599999.0
2006-12-13 06:23:00,92.113,92.136,92.098,92.135,232300000.0
2006-12-13 06:24:00,92.124,92.148,92.114,92.114,276199999.0
2006-12-13 06:25:00,92.143,92.151,92.134,92.135,204700000.0
2006-12-13 06:26:00,92.144,92.144,92.072,92.073,129700002.0
2006-12-13 06:27:00,92.102,92.133,92.094,92.128,185899996.0
2006-12-13 06:28:00,92.122,92.126,92.105,92.114,279200000.0
2006-12-13 06:29:00,92.098,92.121,92.051,92.121,125400000.0
2006-12-13 06:30:00,92.124,92.129,92.1,92.105,193099999.0
2006-12-13 06:31:00,92.109,92.143,92.082,92.121,206699997.0
2006-12-13 06:32:00,92.148,92.148,92.107,92.119,179400001.0
2006-12-13 06:33:00,92.136,92.136,92.104,92.104,207599999.0
2006-12-13 06:34:00,92.086,92.133,92.086,92.123,141800000.0
2006-12-13 06:35:00,92.093,92.122,92.075,92.11,208700002.0
2006-12-13 06:36:00,92.091,92.113,92.073,92.085,98699999.0
2006-12-13 06:37:00,92.11,92.112,92.085,92.092,63600000.0
2006-12-13 06:38:00,92.125,92.135,92.107,92.108,250599998.0
2006-12-13 06:39:00,92.088,92.136,92.083,92.135,126499999.0
2006-12-13 06:40:00,92.121,92.121,92.069,92.069,242599995.0
2006-12-13 06:41:00,92.121,92.14,92.105,92.11,210999997.0
2006-12-13 06:42:00,92.103,92.148,92.08,92.12,372600000.0
2006-12-13 06:43:00,92.114,92.127,92.103,92.122,291200003.0
2006-12-13 06:44:00,92.082,92.12,92.08,92.103,176000000.0
2006-12-13 06:45:00,92.097,92.117,92.096,92.116,140099998.0
2006-12-13 06:46:00,92.07,92.143,92.045,92.106,166399996.0
2006-12-13 06:47:00,92.072,92.119,92.072,92.096,147500001.0
2006-12-13 06:48:00,92.124,92.128,92.072,92.072,255799997.0
2006-12-13 06:49:00,92.114,92.137,92.11,92.125,253300001.0
2006-12-13 06:50:00,92.09,92.124,92.087,92.12,264699999.0
2006-12-13 06:51:00,92.088,92.134,92.064,92.111,238199998.0
2006-12-13 06:52:00,92.114,92.114,92.082,92.09,185399999.0
2006-12-13 06:53:00,92.094,92.129,92.091,92.113,220199998.0
2006-12-13 06:54:00,92.131,92.145,92.123,92.141,281300000.0
2006-12-13 06:55:00,92.137,92.139,92.091,92.119,220700002.0
2006-12-13 06:56:00,92.138,92.14,92.115,92.128,196499999.0
2006-12-13 06:57:00,92.069,92.114,92.001,92.108,158700001.0
2006-12-13 06:58:00,92.104,92.145,92.084,92.096,204000000.0
2006-12-13 06:59:00,92.093,92.117,92.063,92.103,201899997.0
2006-12-13 07:00:00,92.093,92.114,92.071,92.072,139600000.0
2006-12-13 07:01:00,92.097,92.117,92.067,92.088,307000000.0
2006-12-13 07:02:00,92.097,92.113,92.067,92.098,125500000.0
2006-12-13 07:03:00,92.117,92.117,92.039,92.059,169100000.0
2006-12-13 07:04:00,92.064,92.105,92.057,92.105,153999999.0
2006-12-13 07:05:00,92.115,92.124,92.077,92.093,236500001.0
2006-12-13 07:06:00,92.092,92.118,92.074,92.108,182500000.0
2006-12-13 07:07:00,92.108,92.123,92.089,92.112,167799999.0
2006-12-13 07:08:00,92.113,92.123,92.081,92.111,140899999.0
2006-12-13 07:09:00,92.082,92.128,92.078,92.128,230799999.0
2006-12-13 07:10:00,92.117,92.139,92.097,92.125,149599997.0
2006-12-13 07:11:00,92.109,92.131,92.108,92.121,112299998.0
2006-12-13 07:12:00,92.113,92.128,92.092,92.104,145200000.0
2006-12-13 07:13:00,92.143,92.146,92.119,92.124,137100000.0
2006-12-13 07:14:00,92.116,92.159,92.101,92.14,250699997.0
2006-12-13 07:15:00,92.162,92.187,92.147,92.168,223100000.0
2006-12-13 07:16:00,92.157,92.196,92.132,92.161,250799998.0
2006-12-13 07:17:00,92.197,92.199,92.179,92.184,200100001.0
2006-12-13 07:18:00,92.183,92.198,92.168,92.188,223300001.0
2006-12-13 07:19:00,92.182,92.198,92.151,92.195,379199998.0
2006-12-13 07:20:00,92.189,92.205,92.178,92.182,156800001.0
2006-12-13 07:21:00,92.166,92.194,92.159,92.182,214499997.0
2006-12-13 07:22:00,92.161,92.174,92.127,92.149,187499998.0
2006-12-13 07:23:00,92.14,92.189,92.134,92.15,212600000.0
2006-12-13 07:24:00,92.13,92.15,92.111,92.127,199700000.0
2006-12-13 07:25:00,92.132,92.165,92.121,92.165,210399999.0
2006-12-13 07:26:00,92.157,92.165,92.125,92.136,274200002.0
2006-12-13 07:27:00,92.144,92.175,92.144,92.155,186500001.0
2006-12-13 07:28:00,92.154,92.17,92.118,92.143,253600003.0
2006-12-13 07:29:00,92.142,92.165,92.12,92.158,106100000.0
2006-12-13 07:30:00,92.154,92.169,92.131,92.143,201899998.0
2006-12-13 07:31:00,92.139,92.175,92.131,92.175,150600000.0
2006-12-13 07:32:00,92.16,92.184,92.159,92.178,137099999.0
2006-12-13 07:33:00,92.154,92.189,92.129,92.141,162200001.0
2006-12-13 07:34:00,92.175,92.186,92.146,92.166,142100000.0
2006-12-13 07:35:00,92.174,92.203,92.164,92.189,267900002.0
2006-12-13 07:36:00,92.173,92.195,92.136,92.195,291999997.0
2006-12-13 07:37:00,92.169,92.191,92.148,92.178,149199999.0
2006-12-13 07:38:00,92.154,92.184,92.154,92.172,193499998.0
2006-12-13 07:39:00,92.143,92.18,92.117,92.144,218899998.0
2006-12-13 07:40:00,92.166,92.186,92.141,92.176,198100002.0
2006-12-13 07:41:00,92.168,92.176,92.141,92.141,99500000.0
2006-12-13 07:42:00,92.151,92.185,92.151,92.184,158999998.0
2006-12-13 07:43:00,92.19,92.192,92.168,92.175,147500001.0
2006-12-13 07:44:00,92.167,92.186,92.151,92.181,159300002.0
2006-12-13 07:45:00,92.167,92.203,92.149,92.17,105599998.0
2006-12-13 07:46:00,92.136,92.191,92.136,92.191,146500000.0
2006-12-13 07:47:00,92.172,92.197,92.161,92.195,312199998.0
2006-12-13 07:48:00,92.192,92.203,92.17,92.19,320100004.0
2006-12-13 07:49:00,92.207,92.209,92.156,92.172,249300000.0
2006-12-13 07:50:00,92.183,92.201,92.124,92.124,246100000.0
2006-12-13 07:51:00,92.143,92.182,92.14,92.182,165900000.0
2006-12-13 07:52:00,92.137,92.182,92.114,92.145,201299999.0
2006-12-13 07:53:00,92.158,92.186,92.12,92.186,157299996.0
2006-12-13 07:54:00,92.16,92.196,92.149,92.185,192599999.0
2006-12-13 07:55:00,92.131,92.18,92.131,92.154,218700000.0
2006-12-13 07:56:00,92.135,92.161,92.133,92.161,127700003.0
2006-12-13 07:57:00,92.152,92.17,92.146,92.155,168499998.0
2006-12-13 07:58:00,92.161,92.188,92.137,92.184,165699999.0
2006-12-13 07:59:00,92.187,92.187,92.138,92.182,146599998.0
2006-12-13 08:00:00,92.163,92.176,92.119,92.13,139700000.0
2006-12-13 08:01:00,92.172,92.187,92.154,92.168,131899999.0
2006-12-13 08:02:00,92.161,92.2,92.161,92.185,90600000.0
2006-12-13 08:03:00,92.193,92.215,92.185,92.199,135100000.0
2006-12-13 08:04:00,92.17,92.194,92.13,92.156,180700001.0
2006-12-13 08:05:00,92.179,92.179,92.123,92.123,285300001.0
2006-12-13 08:06:00,92.168,92.168,92.133,92.143,181599995.0
2006-12-13 08:07:00,92.173,92.173,92.142,92.142,299800001.0
2006-12-13 08:08:00,92.192,92.192,92.153,92.18,155600002.0
2006-12-13 08:09:00,92.195,92.203,92.144,92.199,200200000.0
2006-12-13 08:10:00,92.208,92.215,92.164,92.182,210100001.0
2006-12-13 08:11:00,92.163,92.196,92.163,92.185,163700000.0
2006-12-13 08:12:00,92.121,92.167,92.113,92.167,207700001.0
2006-12-13 08:13:00,92.151,92.173,92.132,92.141,257699999.0
2006-12-13 08:14:00,92.153,92.174,92.15,92.15,261300003.0
2006-12-13 08:15:00,92.131,92.173,92.101,92.153,243600000.0
2006-12-13 08:16:00,92.129,92.175,92.106,92.15,209299999.0
2006-12-13 08:17:00,92.133,92.168,92.122,92.168,201600000.0
2006-12-13 08:18:00,92.156,92.172,92.132,92.147,100600000.0
2006-12-13 08:19:00,92.139,92.175,92.129,92.175,174100003.0
2006-12-13 08:20:00,92.182,92.182,92.145,92.151,247399997.0
2006-12-13 08:21:00,92.164,92.168,92.112,92.123,275099995.0
2006-12-13 08:22:00,92.132,92.158,92.12,92.145,93500001.0
2006-12-13 08:23:00,92.123,92.171,92.123,92.17,310499999.0
2006-12-13 08:24:00,92.144,92.182,92.142,92.182,121499997.0
2006-12-13 08:25:00,92.168,92.193,92.138,92.175,240100002.0
2006-12-13 08:26:00,92.192,92.192,92.149,92.158,117000001.0
2006-12-13 08:27:00,92.171,92.192,92.148,92.168,209799998.0
2006-12-13 08:28:00,92.168,92.188,92.133,92.171,237800002.0
2006-12-13 08:29:00,92.162,92.201,92.148,92.201,148200000.0
2006-12-13 08:30:00,92.177,92.198,92.171,92.194,295500002.0
2006-12-13 08:31:00,92.186,92.186,92.138,92.138,248300003.0
2006-12-13 08:32:00,92.166,92.18,92.142,92.142,148399998.0
2006-12-13 08:33:00,92.153,92.19,92.153,92.19,253299999.0
2006-12-13 08:34:00,92.176,92.183,92.126,92.126,220499998.0
2006-12-13 08:35:00,92.13,92.206,92.13,92.206,142299999.0
2006-12-13 08:36:00,92.225,92.228,92.192,92.192,91299999.0
2006-12-13 08:37:00,92.18,92.208,92.164,92.189,148199999.0
2006-12-13 08:38:00,92.196,92.208,92.179,92.208,188300000.0
2006-12-13 08:39:00,92.174,92.207,92.17,92.204,293100002.0
2006-12-13 08:40:00,92.197,92.197,92.153,92.168,223400000.0
2006-12-13 08:41:00,92.167,92.195,92.142,92.16,135300000.0
2006-12-13 08:42:00,92.175,92.198,92.175,92.198,142699998.0
2006-12-13 08:43:00,92.191,92.207,92.165,92.165,177500000.0
2006-12-13 08:44:00,92.204,92.205,92.18,92.187,252899997.0
2006-12-13 08:45:00,92.199,92.214,92.183,92.205,161000001.0
2006-12-13 08:46:00,92.174,92.188,92.159,92.165,166999998.0
2006-12-13 08:47:00,92.194,92.194,92.135,92.135,178400000.0
2006-12-13 08:48:00,92.17,92.178,92.148,92.148,130799998.0
2006-12-13 08:49:00,92.131,92.175,92.127,92.142,204599998.0
2006-12-13 08:50:00,92.197,92.197,92.127,92.151,224599998.0
2006-12-13 08:51:00,92.174,92.174,92.123,92.123,329700006.0
2006-12-13 08:52:00,92.172,92.172,92.133,92.154,63000000.0
2006-12-13 08:53:00,92.143,92.163,92.116,92.15,211400002.0
2006-12-13 08:54:00,92.177,92.178,92.147,92.164,126099998.0
2006-12-13 08:55:00,92.152,92.185,92.151,92.185,104899997.0
2006-12-13 08:56:00,92.175,92.194,92.145,92.173,133600001.0
2006-12-13 08:57:00,92.196,92.225,92.196,92.217,186500000.0
2006-12-13 08:58:00,92.203,92.23,92.189,92.21,199299999.0
2006-12-13 08:59:00,92.219,92.225,92.202,92.203,259000002.0
2006-12-13 09:00:00,92.169,92.21,92.161,92.21,236000001.0
2006-12-13 09:01:00,92.195,92.214,92.175,92.191,170700000.0
2006-12-13 09:02:00,92.202,92.211,92.18,92.18,217099996.0
2006-12-13 09:03:00,92.176,92.196,92.155,92.188,218699999.0
2006-12-13 09:04:00,92.14,92.195,92.14,92.17,243600000.0
2006-12-13 09:05:00,92.155,92.179,92.139,92.163,161699998.0
2006-12-13 09:06:00,92.187,92.198,92.166,92.185,189599998.0
2006-12-13 09:07:00,92.194,92.216,92.178,92.207,177700002.0
2006-12-13 09:08:00,92.217,92.217,92.168,92.169,148400001.0
2006-12-13 09:09:00,92.178,92.195,92.162,92.195,130899998.0
2006-12-13 09:10:00,92.143,92.208,92.143,92.197,198600004.0
2006-12-13 09:11:00,92.213,92.213,92.162,92.166,123999999.0
2006-12-13 09:12:00,92.219,92.223,92.182,92.199,198700003.0
2006-12-13 09:13:00,92.168,92.22,92.166,92.193,88600000.0
2006-12-13 09:14:00,92.184,92.211,92.175,92.179,213500001.0
2006-12-13 09:15:00,92.188,92.213,92.185,92.209,221100002.0
2006-12-13 09:16:00,92.207,92.216,92.181,92.184,148700002.0
2006-12-13 09:17:00,92.181,92.201,92.14,92.185,300699999.0
2006-12-13 09:18:00,92.185,92.236,92.18,92.236,137100002.0
2006-12-13 09:19:00,92.221,92.25,92.214,92.235,172700001.0
2006-12-13 09:20:00,92.239,92.258,92.214,92.239,194599999.0
2006-12-13 09:21:00,92.232,92.232,92.184,92.21,247599999.0
2006-12-13 09:22:00,92.236,92.245,92.21,92.24,191000001.0
2006-12-13 09:23:00,92.216,92.235,92.203,92.218,129599999.0
2006-12-13 09:24:00,92.223,92.248,92.182,92.233,173000001.0
2006-12-13 09:25:00,92.254,92.262,92.18,92.18,251799999.0
2006-12-13 09:26:00,92.243,92.276,92.235,92.247,289300000.0
2006-12-13 09:27:00,92.246,92.246,92.19,92.212,142899998.0
2006-12-13 09:28:00,92.239,92.239,92.207,92.216,260300001.0
2006-12-13 09:29:00,92.218,92.231,92.196,92.2,256700002.0
2006-12-13 09:30:00,92.197,92.215,92.177,92.184,156299997.0
2006-12-13 09:31:00,92.195,92.232,92.193,92.215,203700001.0
2006-12-13 09:32:00,92.202,92.227,92.194,92.227,136400001.0
2006-12-13 09:33:00,92.203,92.233,92.187,92.201,178500002.0
2006-12-13 09:34:00,92.232,92.246,92.191,92.211,163500002.0
2006-12-13 09:35:00,92.208,92.223,92.188,92.223,201800003.0
2006-12-13 09:36:00,92.176,92.216,92.176,92.212,115700001.0
2006-12-13 09:37:00,92.183,92.22,92.17,92.196,134099998.0
2006-12-13 09:38:00,92.209,92.231,92.196,92.227,126499999.0
2006-12-13 09:39:00,92.238,92.256,92.225,92.244,113200000.0
2006-12-13 09:40:00,92.211,92.239,92.198,92.211,143900000.0
2006-12-13 09:41:00,92.21,92.216,92.179,92.193,186200001.0
2006-12-13 09:42:00,92.18,92.209,92.178,92.206,245799998.0
2006-12-13 09:43:00,92.2,92.215,92.178,92.192,178200000.0
2006-12-13 09:44:00,92.171,92.198,92.133,92.198,204599999.0
2006-12-13 09:45:00,92.186,92.206,92.185,92.193,178999998.0
2006-12-13 09:46:00,92.188,92.223,92.176,92.194,230499999.0
2006-12-13 09:47:00,92.209,92.23,92.195,92.217,192599999.0
2006-12-13 09:48:00,92.234,92.234,92.195,92.197,211999998.0
2006-12-13 09:49:00,92.249,92.249,92.214,92.217,164800002.0
2006-12-13 09:50:00,92.24,92.241,92.198,92.212,314999998.0
2006-12-13 09:51:00,92.196,92.196,92.162,92.164,116500000.0
2006-12-13 09:52:00,92.213,92.26,92.21,92.235,129500000.0
2006-12-13 09:53:00,92.249,92.249,92.199,92.221,268399996.0
2006-12-13 09:54:00,92.22,92.232,92.191,92.214,225800004.0
2006-12-13 09:55:00,92.206,92.231,92.168,92.186,278099999.0
2006-12-13 09:56:00,92.229,92.246,92.205,92.232,241900001.0
2006-12-13 09:57:00,92.224,92.224,92.176,92.194,117699999.0
2006-12-13 09:58:00,92.201,92.215,92.167,92.179,206099997.0
2006-12-13 09:59:00,92.19,92.209,92.181,92.191,182700000.0
2006-12-13 10:00:00,92.164,92.187,92.16,92.167,96700001.0
2006-12-13 10:01:00,92.166,92.166,92.141,92.149,118699999.0
2006-12-13 10:02:00,92.178,92.192,92.164,92.174,230599998.0
2006-12-13 10:03:00,92.213,92.214,92.165,92.169,267799997.0
2006-12-13 10:04:00,92.197,92.201,92.156,92.17,227699997.0
2006-12-13 10:05:00,92.19,92.201,92.173,92.188,223600001.0
2006-12-13 10:06:00,92.175,92.213,92.175,92.205,212699998.0
2006-12-13 10:07:00,92.18,92.2,92.152,92.188,299900003.0
2006-12-13 10:08:00,92.194,92.196,92.17,92.174,184999998.0
2006-12-13 10:09:00,92.199,92.21,92.15,92.15,120199999.0
2006-12-13 10:10:00,92.193,92.218,92.167,92.2,183500004.0
2006-12-13 10:11:00,92.206,92.218,92.198,92.218,110300000.0
2006-12-13 10:12:00,92.179,92.201,92.17,92.195,124799999.0
2006-12-13 10:13:00,92.2,92.204,92.177,92.177,96500000.0
2006-12-13 10:14:00,92.18,92.195,92.177,92.193,144700002.0
2006-12-13 10:15:00,92.133,92.171,92.127,92.139,233799995.0
2006-12-13 10:16:00,92.162,92.173,92.144,92.152,172600002.0
2006-12-13 10:17:00,92.162,92.173,92.116,92.136,234500000.0
2006-12-13 10:18:00,92.151,92.152,92.119,92.119,185100002.0
2006-12-13 10:19:00,92.182,92.193,92.105,92.105,192999998.0
2006-12-13 10:20:00,92.183,92.183,92.147,92.167,145600000.0
2006-12-13 10:21:00,92.125,92.163,92.12,92.163,202599999.0
2006-12-13 10:22:00,92.127,92.168,92.126,92.168,183799999.0
2006-12-13 10:23:00,92.152,92.168,92.13,92.148,117700000.0
2006-12-13 10:24:00,92.168,92.185,92.144,92.167,156400001.0
2006-12-13 10:25:00,92.125,92.154,92.115,92.138,117800000.0
2006-12-13 10:26:00,92.127,92.173,92.127,92.163,118999998.0
2006-12-13 10:27:00,92.16,92.164,92.123,92.164,279899999.0
2006-12-13 10:28:00,92.123,92.181,92.121,92.18,228899999.0
2006-12-13 10:29:00,92.177,92.178,92.15,92.174,195999999.0
2006-12-13 10:30:00,92.165,92.197,92.165,92.179,113699999.0
2006-12-13 10:31:00,92.187,92.197,92.153,92.153,177000001.0
2006-12-13 10:32:00,92.158,92.196,92.154,92.196,95000000.0
2006-12-13 10:33:00,92.19,92.21,92.176,92.202,151000000.0
2006-12-13 10:34:00,92.201,92.215,92.179,92.199,243099993.0
2006-12-13 10:35:00,92.166,92.204,92.158,92.2,191200000.0
2006-12-13 10:36:00,92.147,92.211,92.136,92.186,203100000.0
2006-12-13 10:37:00,92.218,92.248,92.217,92.217,197899997.0
2006-12-13 10:38:00,92.228,92.23,92.205,92.209,154800000.0
2006-12-13 10:39:00,92.201,92.237,92.174,92.222,204599997.0
2006-12-13 10:40:00,92.223,92.223,92.192,92.204,184600002.0
2006-12-13 10:41:00,92.235,92.238,92.154,92.154,344000000.0
2006-12-13 10:42:00,92.195,92.214,92.169,92.21,223199997.0
2006-12-13 10:43:00,92.216,92.235,92.195,92.195,160399998.0
2006-12-13 10:44:00,92.217,92.244,92.203,92.228,229100000.0
2006-12-13 10:45:00,92.25,92.25,92.214,92.218,122199999.0
2006-12-13 10:46:00,92.247,92.252,92.199,92.22,191099999.0
2006-12-13 10:47:00,92.25,92.25,92.203,92.211,184199998.0
2006-12-13 10:48:00,92.216,92.237,92.17,92.192,196899998.0
2006-12-13 10:49:00,92.199,92.221,92.184,92.221,186799996.0
2006-12-13 10:50:00,92.177,92.211,92.151,92.172,201399998.0
2006-12-13 10:51:00,92.195,92.222,92.191,92.213,169500001.0
2006-12-13 10:52:00,92.204,92.223,92.193,92.214,242800001.0
2006-12-13 10:53:00,92.215,92.23,92.197,92.217,256899998.0
2006-12-13 10:54:00,92.217,92.22,92.188,92.198,132800000.0
2006-12-13 10:55:00,92.191,92.218,92.181,92.218,307799997.0
2006-12-13 10:56:00,92.202,92.222,92.154,92.185,163099998.0
2006-12-13 10:57:00,92.198,92.21,92.162,92.162,192799997.0
2006-12-13 10:58:00,92.169,92.169,92.14,92.144,168700002.0
2006-12-13 10:59:00,92.148,92.148,92.101,92.106,302799998.0
2006-12-13 11:00:00,92.132,92.152,92.1,92.151,205199999.0
2006-12-13 11:01:00,92.145,92.151,92.113,92.131,245999999.0
2006-12-13 11:02:00,92.151,92.158,92.121,92.132,176700001.0
2006-12-13 11:03:00,92.116,92.176,92.116,92.155,273800000.0
2006-12-13 11:04:00,92.158,92.183,92.138,92.168,160599997.0
2006-12-13 11:05:00,92.171,92.195,92.152,92.185,229500002.0
2006-12-13 11:06:00,92.179,92.23,92.179,92.23,85500002.0
2006-12-13 11:07:00,92.21,92.231,92.197,92.211,319199996.0
2006-12-13 11:08:00,92.21,92.22,92.169,92.172,161699999.0
2006-12-13 11:09:00,92.179,92.201,92.162,92.183,175800001.0
2006-12-13 11:10:00,92.204,92.225,92.173,92.205,177400000.0
2006-12-13 11:11:00,92.21,92.23,92.178,92.187,125599999.0
2006-12-13 11:12:00,92.217,92.224,92.199,92.202,146999996.0
2006-12-13 11:13:00,92.18,92.208,92.152,92.208,261700002.0
2006-12-13 11:14:00,92.203,92.212,92.175,92.188,113400000.0
2006-12-13 11:15:00,92.211,92.244,92.205,92.216,129599999.0
2006-12-13 11:16:00,92.223,92.24,92.212,92.226,215900000.0
2006-12-13 11:17:00,92.224,92.256,92.216,92.256,155900002.0
2006-12-13 11:18:00,92.244,92.244,92.205,92.205,187400001.0
2006-12-13 11:19:00,92.22,92.22,92.193,92.197,215299994.0
2006-12-13 11:20:00,92.186,92.211,92.147,92.162,238299996.0
2006-12-13 11:21:00,92.201,92.254,92.173,92.232,211999997.0
2006-12-13 11:22:00,92.241,92.264,92.234,92.247,258900001.0
2006-12-13 11:23:00,92.23,92.257,92.225,92.243,160100002.0
2006-12-13 11:24:00,92.25,92.263,92.228,92.234,201000000.0
2006-12-13 11:25:00,92.219,92.256,92.206,92.256,210000001.0
2006-12-13 11:26:00,92.264,92.268,92.238,92.25,152600001.0
2006-12-13 11:27:00,92.242,92.242,92.194,92.235,125200001.0
2006-12-13 11:28:00,92.239,92.257,92.19,92.202,258499997.0
2006-12-13 11:29:00,92.233,92.252,92.228,92.248,213499998.0
2006-12-13 11:30:00,92.246,92.266,92.233,92.262,258000002.0
2006-12-13 11:31:00,92.252,92.267,92.245,92.258,175000000.0
2006-12-13 11:32:00,92.226,92.273,92.226,92.263,273599997.0
2006-12-13 11:33:00,92.231,92.266,92.226,92.24,169999999.0
2006-12-13 11:34:00,92.249,92.271,92.224,92.242,242300004.0
2006-12-13 11:35:00,92.263,92.272,92.231,92.233,215500002.0
2006-12-13 11:36:00,92.241,92.26,92.214,92.244,190199998.0
2006-12-13 11:37:00,92.2,92.265,92.197,92.26,244999997.0
2006-12-13 11:38:00,92.254,92.267,92.234,92.252,298300001.0
2006-12-13 11:39:00,92.217,92.249,92.209,92.218,181899999.0
2006-12-13 11:40:00,92.193,92.248,92.175,92.229,117200000.0
2006-12-13 11:41:00,92.23,92.237,92.205,92.205,286799998.0
2006-12-13 11:42:00,92.198,92.218,92.19,92.205,258999998.0
2006-12-13 11:43:00,92.189,92.198,92.159,92.173,140200001.0
2006-12-13 11:44:00,92.211,92.211,92.184,92.184,306699999.0
2006-12-13 11:45:00,92.19,92.224,92.179,92.224,364899999.0
2006-12-13 11:46:00,92.219,92.219,92.173,92.192,211599999.0
2006-12-13 11:47:00,92.189,92.236,92.189,92.206,194499999.0
2006-12-13 11:48:00,92.211,92.23,92.191,92.227,244499998.0
2006-12-13 11:49:00,92.221,92.248,92.218,92.24,148600000.0
2006-12-13 11:50:00,92.227,92.227,92.162,92.22,69800000.0
2006-12-13 11:51:00,92.242,92.243,92.213,92.22,322400001.0
2006-12-13 11:52:00,92.205,92.226,92.174,92.19,246099996.0
2006-12-13 11:53:00,92.191,92.222,92.18,92.193,179600001.0
2006-12-13 11:54:00,92.182,92.201,92.157,92.174,165200002.0
2006-12-13 11:55:00,92.183,92.236,92.159,92.208,245500001.0
2006-12-13 11:56:00,92.237,92.238,92.201,92.222,283699995.0
2006-12-13 11:57:00,92.216,92.241,92.179,92.184,199099999.0
2006-12-13 11:58:00,92.246,92.258,92.232,92.245,125500000.0
2006-12-13 11:59:00,92.225,92.254,92.202,92.25,210400001.0
2006-12-13 12:00:00,92.232,92.26,92.211,92.241,270800000.0
2006-12-13 12:01:00,92.243,92.255,92.202,92.205,172400000.0
2006-12-13 12:02:00,92.261,92.281,92.253,92.256,199599998.0
2006-12-13 12:03:00,92.248,92.268,92.219,92.26,245699998.0
2006-12-13 12:04:00,92.228,92.258,92.21,92.235,188499998.0
2006-12-13 12:05:00,92.258,92.278,92.202,92.205,214900000.0
2006-12-13 12:06:00,92.213,92.239,92.195,92.198,190600002.0
2006-12-13 12:07:00,92.219,92.257,92.178,92.257,290399999.0
2006-12-13 12:08:00,92.216,92.265,92.211,92.243,137600000.0
2006-12-13 12:09:00,92.228,92.262,92.206,92.239,167199998.0
2006-12-13 12:10:00,92.234,92.258,92.226,92.239,223699998.0
2006-12-13 12:11:00,92.23,92.254,92.211,92.232,207999999.0
2006-12-13 12:12:00,92.252,92.258,92.241,92.246,121800001.0
2006-12-13 12:13:00,92.234,92.253,92.2,92.22,128799999.0
2006-12-13 12:14:00,92.226,92.251,92.208,92.213,271799997.0
2006-12-13 12:15:00,92.268,92.28,92.246,92.28,161100001.0
2006-12-13 12:16:00,92.257,92.281,92.242,92.263,204299996.0
2006-12-13 12:17:00,92.252,92.254,92.215,92.225,258200003.0
2006-12-13 12:18:00,92.206,92.231,92.181,92.226,271999999.0
2006-12-13 12:19:00,92.227,92.245,92.202,92.216,240400003.0
2006-12-13 12:20:00,92.18,92.245,92.18,92.245,400399998.0
2006-12-13 12:21:00,92.257,92.258,92.216,92.216,115000000.0
2006-12-13 12:22:00,92.261,92.261,92.195,92.245,146400000.0
2006-12-13 12:23:00,92.226,92.255,92.214,92.237,142700002.0
2006-12-13 12:24:00,92.263,92.282,92.23,92.253,254900001.0
2006-12-13 12:25:00,92.229,92.254,92.207,92.232,206100001.0
2006-12-13 12:26:00,92.25,92.253,92.205,92.226,106999999.0
2006-12-13 12:27:00,92.229,92.267,92.222,92.267,159400000.0
2006-12-13 12:28:00,92.233,92.259,92.214,92.23,173000000.0
2006-12-13 12:29:00,92.242,92.251,92.212,92.226,232600004.0
2006-12-13 12:30:00,92.223,92.251,92.206,92.251,162899999.0
2006-12-13 12:31:00,92.272,92.278,92.208,92.221,223099998.0
2006-12-13 12:32:00,92.256,92.263,92.21,92.25,259299996.0
2006-12-13 12:33:00,92.254,92.284,92.235,92.245,206700001.0
2006-12-13 12:34:00,92.23,92.25,92.181,92.195,163199998.0
2006-12-13 12:35:00,92.272,92.278,92.256,92.258,166000000.0
2006-12-13 12:36:00,92.258,92.278,92.231,92.25,226700002.0
2006-12-13 12:37:00,92.25,92.287,92.234,92.259,157400001.0
2006-12-13 12:38:00,92.276,92.279,92.254,92.262,157199999.0
2006-12-13 12:39:00,92.268,92.293,92.239,92.273,129900002.0
2006-12-13 12:40:00,92.262,92.299,92.237,92.284,166000001.0
2006-12-13 12:41:00,92.262,92.282,92.236,92.251,145900003.0
2006-12-13 12:42:00,92.262,92.272,92.215,92.215,126200000.0
2006-12-13 12:43:00,92.279,92.279,92.252,92.252,269100001.0
2006-12-13 12:44:00,92.24,92.278,92.221,92.278,181600001.0
2006-12-13 12:45:00,92.273,92.273,92.235,92.259,169000000.0
2006-12-13 12:46:00,92.279,92.284,92.233,92.251,139600000.0
2006-12-13 12:47:00,92.253,92.268,92.193,92.24,140499999.0
2006-12-13 12:48:00,92.243,92.273,92.212,92.249,144600002.0
2006-12-13 12:49:00,92.274,92.287,92.262,92.282,331000002.0
2006-12-13 12:50:00,92.277,92.277,92.23,92.247,191700001.0
2006-12-13 12:51:00,92.286,92.288,92.263,92.267,221000002.0
2006-12-13 12:52:00,92.269,92.287,92.264,92.285,234999998.0
2006-12-13 12:53:00,92.271,92.284,92.24,92.24,148700001.0
2006-12-13 12:54:00,92.251,92.276,92.227,92.254,281500003.0
2006-12-13 12:55:00,92.261,92.281,92.244,92.261,269799998.0
2006-12-13 12:56:00,92.262,92.281,92.247,92.268,168699996.0
2006-12-13 12:57:00,92.261,92.285,92.24,92.285,110200001.0
2006-12-13 12:58:00,92.291,92.308,92.285,92.308,106400000.0
2006-12-13 12:59:00,92.281,92.301,92.276,92.298,68599998.0
2006-12-13 13:00:00,92.283,92.309,92.259,92.289,126299998.0
2006-12-13 13:01:00,92.275,92.298,92.262,92.298,199400004.0
2006-12-13 13:02:00,92.308,92.308,92.271,92.273,216599996.0
2006-12-13 13:03:00,92.294,92.318,92.281,92.318,199099998.0
2006-12-13 13:04:00,92.296,92.329,92.296,92.296,246399999.0
2006-12-13 13:05:00,92.315,92.334,92.299,92.31,267899999.0
2006-12-13 13:06:00,92.328,92.333,92.277,92.317,185599999.0
2006-12-13 13:07:00,92.324,92.334,92.29,92.319,156200000.0
2006-12-13 13:08:00,92.329,92.329,92.246,92.253,217199996.0
2006-12-13 13:09:00,92.285,92.328,92.283,92.307,212399999.0
2006-12-13 13:10:00,92.271,92.362,92.26,92.335,226800000.0
2006-12-13 13:11:00,92.338,92.338,92.304,92.32,86699999.0
2006-12-13 13:12:00,92.309,92.347,92.285,92.347,218000000.0
2006-12-13 13:13:00,92.348,92.36,92.318,92.337,210999997.0
2006-12-13 13:14:00,92.32,92.333,92.278,92.31,234200001.0
2006-12-13 13:15:00,92.333,92.333,92.302,92.309,235100001.0
2006-12-13 13:16:00,92.302,92.339,92.299,92.327,206500000.0
2006-12-13 13:17:00,92.287,92.329,92.287,92.329,185100003.0
2006-12-13 13:18:00,92.352,92.353,92.312,92.32,267500001.0
2006-12-13 13:19:00,92.335,92.352,92.315,92.332,207800001.0
2006-12-13 13:20:00,92.363,92.376,92.343,92.375,306000001.0
2006-12-13 13:21:00,92.349,92.38,92.335,92.38,186899998.0
2006-12-13 13:22:00,92.361,92.384,92.352,92.362,139000000.0
2006-12-13 13:23:00,92.346,92.38,92.324,92.362,179000004.0
2006-12-13 13:24:00,92.353,92.383,92.35,92.375,201700002.0
2006-12-13 13:25:00,92.348,92.372,92.329,92.357,159499997.0
2006-12-13 13:26:00,92.356,92.371,92.339,92.355,147199998.0
2006-12-13 13:27:00,92.348,92.371,92.345,92.362,235199998.0
2006-12-13 13:28:00,92.366,92.376,92.352,92.363,124800001.0
2006-12-13 13:29:00,92.376,92.38,92.317,92.321,152700001.0
2006-12-13 13:30:00,92.341,92.348,92.306,92.326,175300000.0
2006-12-13 13:31:00,92.309,92.357,92.307,92.357,267499997.0
2006-12-13 13:32:00,92.345,92.365,92.321,92.352,253899999.0
2006-12-13 13:33:00,92.314,92.359,92.312,92.356,136200001.0
2006-12-13 13:34:00,92.346,92.354,92.326,92.33,193499999.0
2006-12-13 13:35:00,92.332,92.354,92.31,92.337,145999997.0
2006-12-13 13:36:00,92.33,92.357,92.288,92.288,281299996.0
2006-12-13 13:37:00,92.321,92.358,92.306,92.33,282600003.0
2006-12-13 13:38:00,92.353,92.353,92.327,92.328,125100000.0
2006-12-13 13:39:00,92.335,92.355,92.293,92.326,165799999.0
2006-12-13 13:40:00,92.323,92.341,92.298,92.331,191500000.0
2006-12-13 13:41:00,92.31,92.336,92.295,92.303,127799998.0
2006-12-13 13:42:00,92.334,92.334,92.287,92.294,188100003.0
2006-12-13 13:43:00,92.305,92.34,92.291,92.3,141200000.0
2006-12-13 13:44:00,92.326,92.326,92.282,92.291,232399996.0
2006-12-13 13:45:00,92.291,92.321,92.266,92.302,200500002.0
2006-12-13 13:46:00,92.271,92.309,92.264,92.292,216999999.0
2006-12-13 13:47:00,92.287,92.315,92.287,92.31,112600001.0
2006-12-13 13:48:00,92.305,92.305,92.251,92.251,167399999.0
2006-12-13 13:49:00,92.285,92.296,92.258,92.26,237800000.0
2006-12-13 13:50:00,92.282,92.307,92.263,92.291,220599999.0
2006-12-13 13:51:00,92.301,92.322,92.282,92.321,260599996.0
2006-12-13 13:52:00,92.296,92.318,92.281,92.318,183500000.0
2006-12-13 13:53:00,92.314,92.334,92.288,92.309,192800001.0
2006-12-13 13:54:00,92.293,92.309,92.27,92.289,184299998.0
2006-12-13 13:55:00,92.312,92.347,92.283,92.329,225200000.0
2006-12-13 13:56:00,92.348,92.348,92.284,92.295,238299997.0
2006-12-13 13:57:00,92.327,92.362,92.318,92.33,248999996.0
2006-12-13 13:58:00,92.348,92.364,92.324,92.339,180399996.0
2006-12-13 13:59:00,92.338,92.363,92.321,92.363,140299998.0
2006-12-13 14:00:00,92.372,92.372,92.342,92.355,203900000.0
2006-12-13 14:01:00,92.339,92.36,92.323,92.354,164599998.0
2006-12-13 14:02:00,92.332,92.371,92.322,92.364,176899998.0
2006-12-13 14:03:00,92.346,92.346,92.277,92.281,128900003.0
2006-12-13 14:04:00,92.362,92.382,92.353,92.374,201399996.0
2006-12-13 14:05:00,92.374,92.38,92.349,92.38,158100000.0
2006-12-13 14:06:00,92.34,92.379,92.34,92.378,194300002.0
2006-12-13 14:07:00,92.381,92.389,92.362,92.363,191000000.0
2006-12-13 14:08:00,92.371,92.39,92.349,92.361,171599994.0
2006-12-13 14:09:00,92.353,92.384,92.336,92.358,235500001.0
2006-12-13 14:10:00,92.362,92.386,92.335,92.348,251999995.0
2006-12-13 14:11:00,92.382,92.384,92.363,92.365,197099996.0
2006-12-13 14:12:00,92.375,92.401,92.347,92.381,137100002.0
2006-12-13 14:13:00,92.345,92.388,92.342,92.374,166400001.0
2006-12-13 14:14:00,92.364,92.373,92.348,92.348,240400002.0
2006-12-13 14:15:00,92.346,92.369,92.328,92.348,290699999.0
2006-12-13 14:16:00,92.352,92.358,92.329,92.337,254099998.0
2006-12-13 14:17:00,92.32,92.359,92.299,92.341,198100001.0
2006-12-13 14:18:00,92.331,92.368,92.318,92.343,180199999.0
2006-12-13 14:19:00,92.347,92.378,92.329,92.363,301099994.0
2006-12-13 14:20:00,92.349,92.382,92.333,92.351,203199999.0
2006-12-13 14:21:00,92.318,92.375,92.315,92.375,58200000.0
2006-12-13 14:22:00,92.378,92.388,92.352,92.355,128800000.0
2006-12-13 14:23:00,92.365,92.373,92.337,92.353,131800000.0
2006-12-13 14:24:00,92.328,92.359,92.314,92.336,249699999.0
2006-12-13 14:25:00,92.354,92.356,92.332,92.356,182900003.0
2006-12-13 14:26:00,92.349,92.369,92.324,92.36,138900000.0
2006-12-13 14:27:00,92.343,92.367,92.321,92.328,174399999.0
2006-12-13 14:28:00,92.38,92.392,92.363,92.372,94399998.0
2006-12-13 14:29:00,92.374,92.384,92.329,92.368,267199999.0
2006-12-13 14:30:00,92.339,92.369,92.318,92.369,197900000.0
2006-12-13 14:31:00,92.355,92.374,92.335,92.344,221899996.0
2006-12-13 14:32:00,92.342,92.381,92.341,92.381,185200001.0
2006-12-13 14:33:00,92.344,92.369,92.341,92.36,178600004.0
2006-12-13 14:34:00,92.37,92.37,92.346,92.348,169700000.0
2006-12-13 14:35:00,92.343,92.37,92.318,92.335,100500001.0
2006-12-13 14:36:00,92.326,92.326,92.291,92.291,178899998.0
2006-12-13 14:37:00,92.306,92.347,92.301,92.347,202400003.0
2006-12-13 14:38:00,92.306,92.339,92.301,92.337,217699998.0
2006-12-13 14:39:00,92.318,92.345,92.31,92.345,114999998.0
2006-12-13 14:40:00,92.322,92.342,92.292,92.3,224699996.0
2006-12-13 14:41:00,92.313,92.337,92.265,92.325,176399999.0
2006-12-13 14:42:00,92.308,92.326,92.275,92.275,195999995.0
2006-12-13 14:43:00,92.295,92.351,92.285,92.331,177100000.0
2006-12-13 14:44:00,92.344,92.345,92.291,92.303,173600001.0
2006-12-13 14:45:00,92.353,92.363,92.327,92.327,282999996.0
2006-12-13 14:46:00,92.333,92.351,92.321,92.335,174699998.0
2006-12-13 14:47:00,92.324,92.336,92.293,92.308,227599999.0
2006-12-13 14:48:00,92.328,92.342,92.298,92.305,233300001.0
2006-12-13 14:49:00,92.301,92.328,92.266,92.284,146399996.0
2006-12-13 14:50:00,92.294,92.324,92.281,92.301,242700000.0
2006-12-13 14:51:00,92.304,92.324,92.267,92.28,267099995.0
2006-12-13 14:52:00,92.317,92.321,92.274,92.275,206099999.0
2006-12-13 14:53:00,92.33,92.335,92.294,92.294,211900001.0
2006-12-13 14:54:00,92.311,92.311,92.29,92.29,142200000.0
2006-12-13 14:55:00,92.295,92.331,92.275,92.316,197599996.0
2006-12-13 14:56:00,92.317,92.334,92.277,92.284,170099998.0
2006-12-13 14:57:00,92.337,92.337,92.313,92.316,128000001.0
2006-12-13 14:58:00,92.339,92.339,92.294,92.303,177000000.0
2006-12-13 14:59:00,92.29,92.319,92.273,92.303,149100000.0
2006-12-13 15:00:00,92.271,92.326,92.271,92.324,169500000.0
2006-12-13 15:01:00,92.305,92.326,92.269,92.302,230100000.0
2006-12-13 15:02:00,92.317,92.339,92.31,92.332,179700000.0
2006-12-13 15:03:00,92.321,92.329,92.296,92.308,185000000.0
2006-12-13 15:04:00,92.304,92.318,92.274,92.274,108700000.0
2006-12-13 15:05:00,92.325,92.338,92.311,92.332,208500000.0
2006-12-13 15:06:00,92.335,92.335,92.288,92.325,237099999.0
2006-12-13 15:07:00,92.323,92.349,92.262,92.324,175000000.0
2006-12-13 15:08:00,92.324,92.344,92.281,92.292,165999999.0
2006-12-13 15:09:00,92.281,92.333,92.273,92.29,281299994.0
2006-12-13 15:10:00,92.297,92.336,92.281,92.336,169599997.0
2006-12-13 15:11:00,92.322,92.374,92.304,92.374,204699999.0
2006-12-13 15:12:00,92.36,92.382,92.343,92.378,169299998.0
2006-12-13 15:13:00,92.32,92.361,92.32,92.358,243699999.0
2006-12-13 15:14:00,92.365,92.386,92.355,92.386,114900001.0
2006-12-13 15:15:00,92.366,92.392,92.342,92.346,181999999.0
2006-12-13 15:16:00,92.373,92.398,92.363,92.363,220700000.0
2006-12-13 15:17:00,92.332,92.386,92.332,92.375,127700001.0
2006-12-13 15:18:00,92.382,92.382,92.344,92.363,284900003.0
2006-12-13 15:19:00,92.291,92.347,92.29,92.316,244099998.0
2006-12-13 15:20:00,92.35,92.365,92.331,92.358,125299999.0
2006-12-13 15:21:00,92.324,92.353,92.314,92.344,188500001.0
2006-12-13 15:22:00,92.327,92.361,92.313,92.333,251999996.0
2006-12-13 15:23:00,92.338,92.362,92.338,92.362,206300001.0
2006-12-13 15:24:00,92.37,92.374,92.329,92.346,240499996.0
2006-12-13 15:25:00,92.335,92.365,92.313,92.344,115599999.0
2006-12-13 15:26:00,92.349,92.367,92.306,92.352,287199997.0
2006-12-13 15:27:00,92.359,92.368,92.317,92.339,218599996.0
2006-12-13 15:28:00,92.353,92.373,92.343,92.348,65600000.0
2006-12-13 15:29:00,92.365,92.375,92.344,92.375,198699998.0
2006-12-13 15:30:00,92.348,92.379,92.331,92.342,149100000.0
2006-12-13 15:31:00,92.344,92.373,92.341,92.362,157900000.0
2006-12-13 15:32:00,92.358,92.382,92.347,92.376,213799998.0
2006-12-13 15:33:00,92.385,92.406,92.367,92.367,131599999.0
2006-12-13 15:34:00,92.387,92.429,92.387,92.405,199100001.0
2006-12-13 15:35:00,92.378,92.406,92.361,92.361,182499997.0
2006-12-13 15:36:00,92.316,92.335,92.292,92.308,168800000.0
2006-12-13 15:37:00,92.314,92.327,92.306,92.324,148800000.0
2006-12-13 15:38:00,92.328,92.337,92.301,92.312,250799995.0
2006-12-13 15:39:00,92.281,92.305,92.276,92.303,180300004.0
2006-12-13 15:40:00,92.303,92.33,92.274,92.307,265100005.0
2006-12-13 15:41:00,92.306,92.331,92.297,92.317,160999999.0
2006-12-13 15:42:00,92.326,92.328,92.298,92.3,134700000.0
2006-12-13 15:43:00,92.31,92.319,92.271,92.276,224600000.0
2006-12-13 15:44:00,92.279,92.332,92.279,92.325,291499998.0
2006-12-13 15:45:00,92.347,92.356,92.32,92.32,246200001.0
2006-12-13 15:46:00,92.345,92.375,92.335,92.348,238100002.0
2006-12-13 15:47:00,92.335,92.353,92.315,92.343,157399998.0
2006-12-13 15:48:00,92.32,92.354,92.309,92.338,151299999.0
2006-12-13 15:49:00,92.341,92.358,92.306,92.333,244599997.0
2006-12-13 15:50:00,92.344,92.348,92.324,92.33,148900000.0
2006-12-13 15:51:00,92.335,92.371,92.335,92.369,244200002.0
2006-12-13 15:52:00,92.356,92.385,92.351,92.376,197600002.0
2006-12-13 15:53:00,92.376,92.383,92.349,92.349,198699999.0
2006-12-13 15:54:00,92.337,92.367,92.325,92.342,185300000.0
2006-12-13 15:55:00,92.353,92.364,92.336,92.338,159600000.0
2006-12-13 15:56:00,92.327,92.373,92.327,92.373,133900002.0
2006-12-13 15:57:00,92.367,92.367,92.299,92.325,156299999.0
2006-12-13 15:58:00,92.363,92.381,92.353,92.36,201199997.0
2006-12-13 15:59:00,92.34,92.378,92.335,92.371,155500000.0
2006-12-13 16:00:00,92.371,92.371,92.333,92.333,264200002.0
2006-12-13 16:01:00,92.342,92.376,92.34,92.364,222899995.0
2006-12-13 16:02:00,92.373,92.373,92.338,92.338,90400000.0
2006-12-13 16:03:00,92.346,92.35,92.302,92.325,145699998.0
2006-12-13 16:04:00,92.326,92.341,92.312,92.341,176499998.0
2006-12-13 16:05:00,92.339,92.356,92.315,92.341,232699995.0
2006-12-13 16:06:00,92.345,92.365,92.325,92.342,131899999.0
2006-12-13 16:07:00,92.35,92.379,92.35,92.379,175599998.0
2006-12-13 16:08:00,92.369,92.385,92.355,92.376,167200000.0
2006-12-13 16:09:00,92.375,92.381,92.341,92.341,263500001.0
2006-12-13 16:10:00,92.357,92.357,92.31,92.337,148100001.0
2006-12-13 16:11:00,92.333,92.36,92.314,92.346,202999999.0
2006-12-13 16:12:00,92.332,92.354,92.317,92.333,119900001.0
2006-12-13 16:13:00,92.325,92.349,92.303,92.332,153999997.0
2006-12-13 16:14:00,92.3,92.346,92.3,92.336,220299997.0
2006-12-13 16:15:00,92.341,92.348,92.31,92.331,312299998.0
2006-12-13 16:16:00,92.304,92.326,92.299,92.315,148499997.0
2006-12-13 16:17:00,92.299,92.326,92.291,92.323,230200001.0
2006-12-13 16:18:00,92.294,92.317,92.291,92.311,223499998.0
2006-12-13 16:19:00,92.3,92.317,92.289,92.304,221299996.0
2006-12-13 16:20:00,92.307,92.325,92.295,92.309,210600000.0
2006-12-13 16:21:00,92.321,92.321,92.259,92.292,258699999.0
2006-12-13 16:22:00,92.323,92.337,92.295,92.307,247399998.0
2006-12-13 16:23:00,92.32,92.32,92.278,92.286,285199998.0
2006-12-13 16:24:00,92.283,92.31,92.277,92.302,237099996.0
2006-12-13 16:25:00,92.3,92.311,92.271,92.282,186599999.0
2006-12-13 16:26:00,92.317,92.317,92.287,92.3,165799999.0
2006-12-13 16:27:00,92.318,92.318,92.288,92.301,310199999.0
2006-12-13 16:28:00,92.31,92.316,92.279,92.292,232099998.0
2006-12-13 16:29:00,92.316,92.322,92.276,92.29,205299999.0
2006-12-13 16:30:00,92.281,92.315,92.251,92.315,154700000.0
2006-12-13 16:31:00,92.295,92.314,92.282,92.314,153499999.0
2006-12-13 16:32:00,92.319,92.332,92.301,92.315,241400000.0
2006-12-13 16:33:00,92.31,92.311,92.278,92.278,148699999.0
2006-12-13 16:34:00,92.275,92.307,92.275,92.307,150900001.0
2006-12-13 16:35:00,92.308,92.338,92.301,92.317,158399995.0
2006-12-13 16:36:00,92.319,92.34,92.308,92.323,208700000.0
2006-12-13 16:37:00,92.322,92.333,92.314,92.333,77100000.0
2006-12-13 16:38:00,92.295,92.319,92.278,92.284,128199997.0
2006-12-13 16:39:00,92.278,92.29,92.255,92.255,134699999.0
2006-12-13 16:40:00,92.242,92.271,92.223,92.271,256599995.0
2006-12-13 16:41:00,92.263,92.284,92.232,92.235,217100002.0
2006-12-13 16:42:00,92.278,92.278,92.224,92.25,192399999.0
2006-12-13 16:43:00,92.281,92.281,92.25,92.26,137100001.0
2006-12-13 16:44:00,92.242,92.278,92.229,92.278,208099998.0
2006-12-13 16:45:00,92.273,92.281,92.258,92.26,245900000.0
2006-12-13 16:46:00,92.265,92.28,92.242,92.265,217800003.0
2006-12-13 16:47:00,92.257,92.277,92.234,92.257,185599998.0
2006-12-13 16:48:00,92.246,92.269,92.22,92.235,133299998.0
2006-12-13 16:49:00,92.233,92.246,92.223,92.225,290100000.0
2006-12-13 16:50:00,92.214,92.243,92.211,92.237,168100000.0
2006-12-13 16:51:00,92.227,92.253,92.227,92.25,269599999.0
2006-12-13 16:52:00,92.228,92.229,92.186,92.191,232600001.0
2006-12-13 16:53:00,92.227,92.26,92.213,92.256,258899999.0
2006-12-13 16:54:00,92.214,92.269,92.214,92.269,131800001.0
2006-12-13 16:55:00,92.275,92.302,92.249,92.264,132100001.0
2006-12-13 16:56:00,92.253,92.279,92.244,92.266,192400001.0
2006-12-13 16:57:00,92.242,92.274,92.236,92.273,282000003.0
2006-12-13 16:58:00,92.238,92.261,92.228,92.246,198700005.0
2006-12-13 16:59:00,92.236,92.271,92.229,92.242,223900000.0
2006-12-13 17:00:00,92.245,92.254,92.232,92.232,85900000.0
2006-12-13 17:01:00,92.236,92.236,92.21,92.21,169700000.0
2006-12-13 17:02:00,92.239,92.251,92.217,92.233,165400001.0
2006-12-13 17:03:00,92.239,92.257,92.208,92.231,273899999.0
2006-12-13 17:04:00,92.252,92.26,92.212,92.212,198399996.0
2006-12-13 17:05:00,92.211,92.25,92.197,92.228,93400000.0
2006-12-13 17:06:00,92.243,92.251,92.221,92.247,273799996.0
2006-12-13 17:07:00,92.235,92.269,92.235,92.269,148499997.0
2006-12-13 17:08:00,92.282,92.296,92.27,92.276,136100000.0
2006-12-13 17:09:00,92.271,92.313,92.271,92.304,176300000.0
2006-12-13 17:10:00,92.313,92.331,92.296,92.312,223200002.0
2006-12-13 17:11:00,92.326,92.326,92.274,92.302,176799998.0
2006-12-13 17:12:00,92.308,92.323,92.296,92.306,228499997.0
2006-12-13 17:13:00,92.318,92.348,92.304,92.329,227699999.0
2006-12-13 17:14:00,92.293,92.346,92.281,92.346,111200000.0
2006-12-13 17:15:00,92.347,92.351,92.306,92.331,299699995.0
2006-12-13 17:16:00,92.314,92.338,92.299,92.336,120500003.0
2006-12-13 17:17:00,92.33,92.35,92.288,92.298,192799998.0
2006-12-13 17:18:00,92.336,92.337,92.306,92.323,160700001.0
2006-12-13 17:19:00,92.306,92.335,92.305,92.335,206100001.0
2006-12-13 17:20:00,92.325,92.348,92.297,92.318,235000001.0
2006-12-13 17:21:00,92.325,92.332,92.299,92.317,181800002.0
2006-12-13 17:22:00,92.322,92.335,92.306,92.314,256100000.0
2006-12-13 17:23:00,92.28,92.321,92.266,92.321,213800001.0
2006-12-13 17:24:00,92.301,92.323,92.289,92.312,198200000.0
2006-12-13 17:25:00,92.332,92.35,92.31,92.335,347300003.0
2006-12-13 17:26:00,92.298,92.339,92.291,92.335,184499999.0
2006-12-13 17:27:00,92.337,92.351,92.321,92.338,212500000.0
2006-12-13 17:28:00,92.337,92.337,92.308,92.308,197099997.0
2006-12-13 17:29:00,92.294,92.33,92.294,92.33,237699997.0
2006-12-13 17:30:00,92.309,92.351,92.309,92.34,296099998.0
2006-12-13 17:31:00,92.34,92.369,92.322,92.344,148600001.0
2006-12-13 17:32:00,92.358,92.373,92.345,92.372,171700003.0
2006-12-13 17:33:00,92.369,92.374,92.333,92.347,227900002.0
2006-12-13 17:34:00,92.345,92.387,92.343,92.387,159900000.0
2006-12-13 17:35:00,92.372,92.396,92.366,92.396,195300002.0
2006-12-13 17:36:00,92.384,92.403,92.367,92.378,189199998.0
2006-12-13 17:37:00,92.398,92.408,92.382,92.395,167700001.0
2006-12-13 17:38:00,92.382,92.41,92.364,92.389,234000002.0
2006-12-13 17:39:00,92.378,92.399,92.358,92.371,207300001.0
2006-12-13 17:40:00,92.33,92.373,92.323,92.373,122900000.0
2006-12-13 17:41:00,92.38,92.38,92.318,92.323,245900003.0
2006-12-13 17:42:00,92.356,92.373,92.321,92.343,273599998.0
2006-12-13 17:43:00,92.365,92.369,92.306,92.354,175899998.0
2006-12-13 17:44:00,92.325,92.344,92.307,92.342,197400000.0
2006-12-13 17:45:00,92.32,92.334,92.276,92.276,187300000.0
2006-12-13 17:46:00,92.337,92.347,92.324,92.347,141099999.0
2006-12-13 17:47:00,92.305,92.351,92.304,92.35,267399994.0
2006-12-13 17:48:00,92.337,92.366,92.337,92.354,96400000.0
2006-12-13 17:49:00,92.351,92.358,92.319,92.337,152600001.0
2006-12-13 17:50:00,92.358,92.368,92.318,92.327,193000001.0
2006-12-13 17:51:00,92.345,92.351,92.324,92.326,276499999.0
2006-12-13 17:52:00,92.322,92.348,92.301,92.314,136400000.0
2006-12-13 17:53:00,92.322,92.344,92.277,92.321,226299998.0
2006-12-13 17:54:00,92.309,92.338,92.289,92.313,168300000.0
2006-12-13 17:55:00,92.342,92.376,92.342,92.365,186099999.0
2006-12-13 17:56:00,92.329,92.37,92.326,92.346,285300003.0
2006-12-13 17:57:00,92.337,92.359,92.336,92.355,232299995.0
2006-12-13 17:58:00,92.325,92.348,92.291,92.305,352899998.0
2006-12-13 17:59:00,92.306,92.306,92.242,92.242,246699999.0
2006-12-13 18:00:00,92.221,92.251,92.189,92.22,218300001.0
2006-12-13 18:01:00,92.235,92.254,92.205,92.228,1279400001.0
2006-12-13 18:02:00,92.258,92.258,92.188,92.208,1976199989.0
2006-12-13 18:03:00,92.37,92.38,92.36,92.36,1584800003.0
2006-12-13 18:04:00,92.239,92.252,92.22,92.232,1584800003.0
2006-12-13 18:05:00,92.243,92.279,92.243,92.27,1909599999.0
2006-12-13 18:06:00,92.257,92.266,92.205,92.232,1495399997.0
2006-12-13 18:07:00,92.36,92.37,92.33,92.34,2122299995.0
2006-12-13 18:08:00,92.265,92.272,92.227,92.235,2122299995.0
2006-12-13 18:09:00,92.256,92.274,92.243,92.256,1828200005.0
2006-12-13 18:10:00,92.27,92.276,92.23,92.23,1706700001.0
2006-12-13 18:11:00,92.228,92.248,92.2,92.232,1014999996.0
2006-12-13 18:12:00,92.226,92.255,92.221,92.237,1290200000.0
2006-12-13 18:13:00,92.23,92.246,92.208,92.208,1721199992.0
2006-12-13 18:14:00,92.217,92.259,92.207,92.248,1701099989.0
2006-12-13 18:15:00,92.36,92.36,92.31,92.36,1990099990.0
2006-12-13 18:16:00,92.198,92.251,92.194,92.228,1990099990.0
2006-12-13 18:17:00,92.22,92.252,92.219,92.24,777100000.0
2006-12-13 18:18:00,92.234,92.265,92.223,92.25,1157100009.0
2006-12-13 18:19:00,92.238,92.238,92.185,92.194,1902399988.0
2006-12-13 18:20:00,92.178,92.219,92.143,92.219,1485999992.0
2006-12-13 18:21:00,92.223,92.223,92.18,92.188,1671500002.0
2006-12-13 18:22:00,92.213,92.236,92.198,92.215,1655399994.0
2006-12-13 18:23:00,92.34,92.36,92.31,92.33,1500600005.0
2006-12-13 18:24:00,92.204,92.238,92.19,92.231,1500600005.0
2006-12-13 18:25:00,92.34,92.38,92.33,92.36,1737599987.0
2006-12-13 18:26:00,92.184,92.215,92.179,92.212,1737599987.0
2006-12-13 18:27:00,92.172,92.198,92.127,92.198,1249299993.0
2006-12-13 18:28:00,92.191,92.21,92.173,92.192,1069199993.0
2006-12-13 18:29:00,92.204,92.228,92.196,92.214,1542499994.0
2006-12-13 18:30:00,92.196,92.226,92.169,92.206,741399997.0
2006-12-13 18:31:00,92.187,92.232,92.174,92.224,1303599997.0
2006-12-13 18:32:00,92.239,92.258,92.218,92.24,1756799997.0
2006-12-13 18:33:00,92.248,92.261,92.198,92.242,1731499997.0
2006-12-13 18:34:00,92.271,92.289,92.244,92.257,1820599990.0
2006-12-13 18:35:00,92.263,92.286,92.244,92.276,1379199997.0
2006-12-13 18:36:00,92.274,92.291,92.248,92.286,1549100001.0
2006-12-13 18:37:00,92.274,92.297,92.233,92.297,1163899998.0
2006-12-13 18:38:00,92.311,92.335,92.306,92.325,553300001.0
2006-12-13 18:39:00,92.307,92.336,92.301,92.328,419900002.0
2006-12-13 18:40:00,92.312,92.325,92.302,92.303,853999992.0
2006-12-13 18:41:00,92.327,92.337,92.305,92.305,833199999.0
2006-12-13 18:42:00,92.315,92.35,92.302,92.334,627600000.0
2006-12-13 18:43:00,92.356,92.37,92.293,92.366,1403400001.0
2006-12-13 18:44:00,92.35,92.368,92.305,92.353,905099991.0
2006-12-13 18:45:00,92.363,92.373,92.343,92.348,999899998.0
2006-12-13 18:46:00,92.32,92.364,92.309,92.364,732399997.0
2006-12-13 18:47:00,92.348,92.375,92.336,92.375,527700002.0
2006-12-13 18:48:00,92.351,92.378,92.318,92.353,674399995.0
2006-12-13 18:49:00,92.319,92.365,92.301,92.335,850699999.0
2006-12-13 18:50:00,92.346,92.363,92.324,92.356,1045999999.0
2006-12-13 18:51:00,92.357,92.372,92.311,92.372,444900002.0
2006-12-13 18:52:00,92.354,92.372,92.322,92.335,757099996.0
2006-12-13 18:53:00,92.33,92.338,92.285,92.285,834499997.0
2006-12-13 18:54:00,92.322,92.333,92.274,92.296,887100001.0
2006-12-13 18:55:00,92.319,92.337,92.274,92.291,1147599996.0
2006-12-13 18:56:00,92.301,92.332,92.274,92.282,546299999.0
2006-12-13 18:57:00,92.322,92.328,92.283,92.291,444199996.0
2006-12-13 18:58:00,92.32,92.358,92.279,92.279,1132200001.0
2006-12-13 18:59:00,92.353,92.357,92.295,92.328,805299998.0
2006-12-13 19:00:00,92.33,92.352,92.322,92.352,658999996.0
2006-12-13 19:01:00,92.312,92.367,92.301,92.321,484999994.0
2006-12-13 19:02:00,92.34,92.36,92.34,92.358,302299995.0
2006-12-13 19:03:00,92.33,92.346,92.301,92.346,683399997.0
2006-12-13 19:04:00,92.334,92.352,92.32,92.346,602799998.0
2006-12-13 19:05:00,92.347,92.371,92.345,92.371,423800000.0
2006-12-13 19:06:00,92.358,92.373,92.324,92.342,466000001.0
2006-12-13 19:07:00,92.329,92.353,92.324,92.332,1324199998.0
2006-12-13 19:08:00,92.353,92.363,92.335,92.335,792400000.0
2006-12-13 19:09:00,92.317,92.36,92.313,92.342,725400002.0
2006-12-13 19:10:00,92.291,92.34,92.282,92.315,505899994.0
2006-12-13 19:11:00,92.331,92.349,92.33,92.343,172499998.0
2006-12-13 19:12:00,92.307,92.342,92.286,92.339,340000001.0
2006-12-13 19:13:00,92.322,92.357,92.319,92.321,416399995.0
2006-12-13 19:14:00,92.345,92.347,92.312,92.318,513900000.0
2006-12-13 19:15:00,92.328,92.328,92.265,92.308,540300002.0
2006-12-13 19:16:00,92.314,92.346,92.295,92.33,349899998.0
2006-12-13 19:17:00,92.327,92.361,92.327,92.335,644499999.0
2006-12-13 19:18:00,92.319,92.338,92.277,92.329,489999996.0
2006-12-13 19:19:00,92.337,92.337,92.284,92.294,554299993.0
2006-12-13 19:20:00,92.316,92.332,92.294,92.307,429499999.0
2006-12-13 19:21:00,92.321,92.328,92.258,92.304,206400000.0
2006-12-13 19:22:00,92.327,92.333,92.255,92.304,435299997.0
2006-12-13 19:23:00,92.32,92.332,92.269,92.271,1286799991.0
2006-12-13 19:24:00,92.313,92.357,92.313,92.335,555199996.0
2006-12-13 19:25:00,92.32,92.35,92.311,92.338,1066799993.0
2006-12-13 19:26:00,92.336,92.336,92.296,92.296,1232599997.0
2006-12-13 19:27:00,92.278,92.306,92.256,92.301,1161599992.0
2006-12-13 19:28:00,92.296,92.296,92.227,92.229,515899999.0
2006-12-13 19:29:00,92.186,92.238,92.174,92.218,737300007.0
2006-12-13 19:30:00,92.25,92.269,92.226,92.238,821900000.0
2006-12-13 19:31:00,92.228,92.231,92.18,92.187,582499999.0
2006-12-13 19:32:00,92.199,92.235,92.158,92.235,821599995.0
2006-12-13 19:33:00,92.225,92.264,92.222,92.264,544500005.0
2006-12-13 19:34:00,92.249,92.272,92.243,92.272,865099997.0
2006-12-13 19:35:00,92.273,92.294,92.251,92.253,756699997.0
2006-12-13 19:36:00,92.259,92.272,92.239,92.24,457499999.0
2006-12-13 19:37:00,92.246,92.269,92.244,92.267,217400002.0
2006-12-13 19:38:00,92.251,92.284,92.242,92.254,1152600002.0
2006-12-13 19:39:00,92.246,92.275,92.222,92.239,876199995.0
2006-12-13 19:40:00,92.247,92.25,92.206,92.208,584600000.0
2006-12-13 19:41:00,92.18,92.233,92.18,92.219,870400000.0
2006-12-13 19:42:00,92.228,92.228,92.176,92.191,619399998.0
2006-12-13 19:43:00,92.217,92.236,92.184,92.209,482700004.0
2006-12-13 19:44:00,92.237,92.253,92.189,92.204,524500002.0
2006-12-13 19:45:00,92.231,92.262,92.216,92.22,412799998.0
2006-12-13 19:46:00,92.268,92.27,92.218,92.247,392200001.0
2006-12-13 19:47:00,92.249,92.308,92.249,92.285,193099998.0
2006-12-13 19:48:00,92.26,92.279,92.218,92.256,901199995.0
2006-12-13 19:49:00,92.222,92.284,92.217,92.237,633999997.0
2006-12-13 19:50:00,92.248,92.275,92.221,92.24,344800000.0
2006-12-13 19:51:00,92.245,92.262,92.222,92.236,383299996.0
2006-12-13 19:52:00,92.238,92.278,92.223,92.278,435099998.0
2006-12-13 19:53:00,92.278,92.306,92.269,92.302,661000003.0
2006-12-13 19:54:00,92.277,92.297,92.248,92.263,857200005.0
2006-12-13 19:55:00,92.235,92.269,92.204,92.209,370599997.0
2006-12-13 19:56:00,92.241,92.274,92.241,92.27,386299999.0
2006-12-13 19:57:00,92.264,92.266,92.211,92.239,418699998.0
2006-12-13 19:58:00,92.246,92.269,92.223,92.251,855399996.0
2006-12-13 19:59:00,92.237,92.259,92.225,92.239,730199996.0
2006-12-13 20:00:00,92.237,92.253,92.22,92.242,445899994.0
2006-12-13 20:01:00,92.235,92.25,92.195,92.229,527600004.0
2006-12-13 20:02:00,92.252,92.27,92.236,92.27,717300000.0
2006-12-13 20:03:00,92.273,92.282,92.251,92.263,319899999.0
2006-12-13 20:04:00,92.279,92.304,92.243,92.3,321300001.0
2006-12-13 20:05:00,92.278,92.295,92.234,92.26,501199997.0
2006-12-13 20:06:00,92.259,92.276,92.226,92.247,776700001.0
2006-12-13 20:07:00,92.263,92.281,92.243,92.273,715199996.0
2006-12-13 20:08:00,92.271,92.274,92.248,92.254,445900003.0
2006-12-13 20:09:00,92.255,92.291,92.21,92.25,565900001.0
2006-12-13 20:10:00,92.214,92.269,92.211,92.237,707900007.0
2006-12-13 20:11:00,92.241,92.241,92.192,92.205,908199994.0
2006-12-13 20:12:00,92.209,92.243,92.181,92.227,1397300002.0
2006-12-13 20:13:00,92.206,92.226,92.167,92.217,563399998.0
2006-12-13 20:14:00,92.224,92.224,92.172,92.2,508899994.0
2006-12-13 20:15:00,92.21,92.213,92.182,92.212,827299997.0
2006-12-13 20:16:00,92.216,92.216,92.166,92.167,684500001.0
2006-12-13 20:17:00,92.176,92.197,92.129,92.197,286600001.0
2006-12-13 20:18:00,92.183,92.184,92.138,92.172,184499997.0
2006-12-13 20:19:00,92.187,92.196,92.133,92.158,406300003.0
2006-12-13 20:20:00,92.179,92.202,92.166,92.182,738000002.0
2006-12-13 20:21:00,92.175,92.205,92.171,92.205,616799989.0
2006-12-13 20:22:00,92.206,92.206,92.139,92.146,710299995.0
2006-12-13 20:23:00,92.207,92.231,92.195,92.211,553699998.0
2006-12-13 20:24:00,92.198,92.227,92.191,92.206,374000000.0
2006-12-13 20:25:00,92.18,92.22,92.154,92.22,572299997.0
2006-12-13 20:26:00,92.215,92.227,92.191,92.21,595200006.0
2006-12-13 20:27:00,92.182,92.21,92.151,92.168,525799998.0
2006-12-13 20:28:00,92.175,92.21,92.143,92.143,1288699989.0
2006-12-13 20:29:00,92.209,92.209,92.157,92.189,1667799996.0
2006-12-13 20:30:00,92.182,92.195,92.139,92.165,1440200000.0
2006-12-13 20:31:00,92.187,92.202,92.158,92.188,1176599998.0
2006-12-13 20:32:00,92.177,92.193,92.153,92.161,994799994.0
2006-12-13 20:33:00,92.205,92.217,92.148,92.148,467900000.0
2006-12-13 20:34:00,92.213,92.232,92.2,92.22,443900001.0
2006-12-13 20:35:00,92.216,92.235,92.206,92.224,410599997.0
2006-12-13 20:36:00,92.231,92.259,92.22,92.239,535500003.0
2006-12-13 20:37:00,92.233,92.264,92.216,92.238,572300000.0
2006-12-13 20:38:00,92.25,92.268,92.229,92.264,917999996.0
2006-12-13 20:39:00,92.253,92.266,92.209,92.23,593899996.0
2006-12-13 20:40:00,92.235,92.257,92.195,92.223,1352999988.0
2006-12-13 20:41:00,92.249,92.255,92.227,92.248,1069499999.0
2006-12-13 20:42:00,92.216,92.246,92.191,92.218,1043800004.0
2006-12-13 20:43:00,92.21,92.236,92.185,92.229,1102200004.0
2006-12-13 20:44:00,92.233,92.252,92.21,92.225,692200000.0
2006-12-13 20:45:00,92.211,92.228,92.175,92.228,651399998.0
2006-12-13 20:46:00,92.224,92.239,92.192,92.223,552199999.0
2006-12-13 20:47:00,92.199,92.252,92.199,92.241,1152799999.0
2006-12-13 20:48:00,92.223,92.254,92.18,92.239,623600003.0
2006-12-13 20:49:00,92.25,92.27,92.238,92.244,522399998.0
2006-12-13 20:50:00,92.253,92.257,92.213,92.243,1077399991.0
2006-12-13 20:51:00,92.232,92.271,92.202,92.271,476599992.0
2006-12-13 20:52:00,92.222,92.264,92.209,92.233,386800002.0
2006-12-13 20:53:00,92.233,92.253,92.194,92.235,1335999996.0
2006-12-13 20:54:00,92.227,92.267,92.227,92.263,495199997.0
2006-12-13 20:55:00,92.237,92.259,92.195,92.207,1354799996.0
2006-12-13 20:56:00,92.22,92.25,92.202,92.25,677399994.0
2006-12-13 20:57:00,92.238,92.276,92.223,92.246,801700002.0
2006-12-13 20:58:00,92.229,92.26,92.21,92.258,1509199998.0
2006-12-13 20:59:00,92.221,92.265,92.202,92.239,926499991.0
2006-12-13 21:00:00,92.257,92.266,92.212,92.225,1399799991.0
2006-12-13 21:01:00,92.265,92.288,92.251,92.282,967599999.0
2006-12-13 21:02:00,92.25,92.271,92.216,92.25,550099998.0
2006-12-13 21:03:00,92.268,92.268,92.207,92.244,390800001.0
2006-12-13 21:04:00,92.249,92.273,92.211,92.23,394999996.0
2006-12-13 21:05:00,92.251,92.267,92.21,92.21,748099997.0
2006-12-13 21:06:00,92.283,92.293,92.253,92.267,686500000.0
2006-12-13 21:07:00,92.265,92.303,92.239,92.272,803200000.0
2006-12-13 21:08:00,92.277,92.308,92.237,92.254,878899994.0
2006-12-13 21:09:00,92.285,92.318,92.257,92.318,440700000.0
2006-12-13 21:10:00,92.324,92.339,92.302,92.31,757799993.0
2006-12-13 21:11:00,92.328,92.342,92.308,92.308,522100003.0
2006-12-13 21:12:00,92.315,92.315,92.272,92.283,238499997.0
2006-12-13 21:13:00,92.295,92.322,92.278,92.295,304100001.0
2006-12-13 21:14:00,92.283,92.306,92.249,92.28,782699996.0
2006-12-13 21:15:00,92.278,92.327,92.257,92.274,781300000.0
2006-12-13 21:16:00,92.287,92.323,92.287,92.323,941099999.0
2006-12-13 21:17:00,92.301,92.32,92.274,92.292,1275999998.0
2006-12-13 21:18:00,92.277,92.326,92.252,92.326,647299994.0
2006-12-13 21:19:00,92.313,92.342,92.313,92.342,716699996.0
2006-12-13 21:20:00,92.357,92.364,92.326,92.339,1188999995.0
2006-12-13 21:21:00,92.335,92.36,92.326,92.347,839599994.0
2006-12-13 21:22:00,92.34,92.372,92.313,92.339,741900003.0
2006-12-13 21:23:00,92.356,92.358,92.328,92.328,684899998.0
2006-12-13 21:24:00,92.335,92.343,92.315,92.317,739200000.0
2006-12-13 21:25:00,92.318,92.34,92.267,92.286,1020299995.0
2006-12-13 21:26:00,92.334,92.334,92.283,92.287,621199998.0
2006-12-13 21:27:00,92.329,92.341,92.285,92.285,393699996.0
2006-12-13 21:28:00,92.305,92.329,92.276,92.287,470399994.0
2006-12-13 21:29:00,92.312,92.323,92.288,92.302,694699997.0
2006-12-13 21:30:00,92.266,92.303,92.246,92.264,303799997.0
2006-12-13 21:31:00,92.271,92.311,92.265,92.29,314799999.0
2006-12-13 21:32:00,92.32,92.329,92.306,92.31,408599999.0
2006-12-13 21:33:00,92.298,92.318,92.25,92.306,494599997.0
2006-12-13 21:34:00,92.306,92.318,92.255,92.265,244100001.0
2006-12-13 21:35:00,92.307,92.317,92.266,92.29,379999996.0
2006-12-13 21:36:00,92.308,92.32,92.289,92.289,410199997.0
2006-12-13 21:37:00,92.247,92.311,92.226,92.25,481199998.0
2006-12-13 21:38:00,92.283,92.315,92.265,92.274,249799998.0
2006-12-13 21:39:00,92.323,92.338,92.304,92.329,299499999.0
2006-12-13 21:40:00,92.316,92.321,92.271,92.271,490799999.0
2006-12-13 21:41:00,92.312,92.331,92.281,92.3,302200002.0
2006-12-13 21:42:00,92.302,92.332,92.286,92.304,346399999.0
2006-12-13 21:43:00,92.335,92.336,92.284,92.318,220399999.0
2006-12-13 21:44:00,92.28,92.332,92.275,92.332,978899997.0
2006-12-13 21:45:00,92.333,92.352,92.312,92.335,383599997.0
2006-12-13 21:46:00,92.349,92.353,92.302,92.302,237300002.0
2006-12-13 21:47:00,92.349,92.349,92.287,92.326,414000002.0
2006-12-13 21:48:00,92.343,92.343,92.276,92.314,659399995.0
2006-12-13 21:49:00,92.329,92.345,92.286,92.308,357600006.0
2006-12-13 21:50:00,92.325,92.339,92.277,92.277,224000000.0
2006-12-13 21:51:00,92.324,92.338,92.297,92.297,306199999.0
2006-12-13 21:52:00,92.3,92.328,92.287,92.3,122300001.0
2006-12-13 21:53:00,92.293,92.433,92.288,92.349,586499998.0
2006-12-13 21:54:00,92.301,92.357,92.301,92.344,319399999.0
2006-12-13 21:55:00,92.327,92.34,92.28,92.28,322200000.0
2006-12-13 21:56:00,92.328,92.33,92.296,92.296,288399997.0
2006-12-13 21:57:00,92.322,92.326,92.273,92.273,177700002.0
2006-12-13 21:58:00,92.305,92.339,92.305,92.339,166999999.0
2006-12-13 21:59:00,92.342,92.373,92.328,92.362,386599999.0
2006-12-13 22:00:00,92.359,92.379,92.308,92.358,651299992.0
2006-12-13 22:01:00,92.365,92.365,92.297,92.299,707800005.0
2006-12-13 22:02:00,92.319,92.358,92.286,92.336,749799997.0
2006-12-13 22:03:00,92.293,92.357,92.293,92.355,296399997.0
2006-12-13 22:04:00,92.349,92.385,92.331,92.369,727600004.0
2006-12-13 22:05:00,92.367,92.396,92.365,92.393,125000000.0
2006-12-13 22:06:00,92.425,92.425,92.33,92.331,198899995.0
2006-12-13 22:07:00,92.376,92.403,92.327,92.387,348999996.0
2006-12-13 22:08:00,92.344,92.391,92.344,92.371,348200001.0
2006-12-13 22:09:00,92.403,92.403,92.365,92.365,138600000.0
2006-12-13 22:10:00,92.373,92.388,92.335,92.383,242799998.0
2006-12-13 22:11:00,92.395,92.408,92.378,92.38,460300000.0
2006-12-13 22:12:00,92.39,92.39,92.358,92.358,387199998.0
2006-12-13 22:13:00,92.36,92.36,92.305,92.312,534599999.0
2006-12-13 22:14:00,92.362,92.371,92.345,92.346,333700000.0
2006-12-13 22:15:00,92.363,92.363,92.318,92.326,306600004.0
2006-12-13 22:16:00,92.365,92.372,92.323,92.323,653799998.0
2006-12-13 22:17:00,92.358,92.358,92.33,92.33,197799997.0
2006-12-13 22:18:00,92.299,92.328,92.294,92.315,432000004.0
2006-12-13 22:19:00,92.276,92.326,92.251,92.305,313499997.0
2006-12-13 22:20:00,92.319,92.336,92.307,92.323,305500000.0
2006-12-13 22:21:00,92.305,92.322,92.28,92.304,311499999.0
2006-12-13 22:22:00,92.301,92.323,92.277,92.281,409200005.0
2006-12-13 22:23:00,92.267,92.305,92.254,92.305,549300001.0
2006-12-13 22:24:00,92.317,92.351,92.302,92.328,209400001.0
2006-12-13 22:25:00,92.308,92.332,92.277,92.324,201399998.0
2006-12-13 22:26:00,92.317,92.342,92.317,92.329,120000000.0
2006-12-13 22:27:00,92.304,92.33,92.278,92.324,711300000.0
2006-12-13 22:28:00,92.32,92.32,92.261,92.281,310399997.0
2006-12-13 22:29:00,92.317,92.317,92.267,92.278,267900001.0
2006-12-13 22:30:00,92.313,92.319,92.292,92.301,143099999.0
2006-12-13 22:31:00,92.285,92.302,92.23,92.3,577500010.0
2006-12-13 22:32:00,92.306,92.315,92.269,92.275,325000002.0
2006-12-13 22:33:00,92.296,92.333,92.27,92.323,691099995.0
2006-12-13 22:34:00,92.288,92.315,92.27,92.308,440299998.0
2006-12-13 22:35:00,92.295,92.314,92.269,92.292,186599998.0
2006-12-13 22:36:00,92.277,92.3,92.277,92.295,329699997.0
2006-12-13 22:37:00,92.268,92.288,92.222,92.245,154500000.0
2006-12-13 22:38:00,92.257,92.282,92.228,92.282,165199999.0
2006-12-13 22:39:00,92.257,92.275,92.241,92.275,308300000.0
2006-12-13 22:40:00,92.223,92.256,92.21,92.232,283799996.0
2006-12-13 22:41:00,92.247,92.259,92.22,92.237,301200001.0
2006-12-13 22:42:00,92.276,92.291,92.25,92.267,236100002.0
2006-12-13 22:43:00,92.299,92.301,92.237,92.276,374300000.0
2006-12-13 22:44:00,92.3,92.315,92.247,92.275,500100003.0
2006-12-13 22:45:00,92.293,92.324,92.244,92.291,455199998.0
2006-12-13 22:46:00,92.29,92.29,92.241,92.247,240200002.0
2006-12-13 22:47:00,92.265,92.292,92.245,92.263,296699999.0
2006-12-13 22:48:00,92.289,92.322,92.261,92.285,353900001.0
2006-12-13 22:49:00,92.282,92.325,92.252,92.297,127700000.0
2006-12-13 22:50:00,92.299,92.346,92.286,92.346,196500000.0
2006-12-13 22:51:00,92.33,92.359,92.268,92.304,247300002.0
2006-12-13 22:52:00,92.338,92.346,92.31,92.324,187799999.0
2006-12-13 22:53:00,92.314,92.335,92.259,92.317,528800006.0
2006-12-13 22:54:00,92.276,92.317,92.259,92.317,301899998.0
2006-12-13 22:55:00,92.32,92.332,92.299,92.301,225600000.0
2006-12-13 22:56:00,92.284,92.313,92.258,92.311,148400000.0
2006-12-13 22:57:00,92.289,92.329,92.271,92.322,343199995.0
2006-12-13 22:58:00,92.301,92.337,92.262,92.318,121699999.0
2006-12-13 22:59:00,92.264,92.307,92.189,92.305,554500002.0
2006-12-13 23:00:00,92.322,92.322,92.249,92.276,205899998.0
2006-12-13 23:01:00,92.318,92.329,92.279,92.314,238500000.0
2006-12-13 23:02:00,92.295,92.323,92.29,92.312,216199998.0
2006-12-13 23:03:00,92.302,92.336,92.27,92.27,188299998.0
2006-12-13 23:04:00,92.308,92.327,92.29,92.308,258599996.0
2006-12-13 23:05:00,92.322,92.348,92.322,92.347,186500000.0
2006-12-13 23:06:00,92.308,92.355,92.297,92.355,281400004.0
2006-12-13 23:07:00,92.343,92.343,92.29,92.295,194900000.0
2006-12-13 23:08:00,92.34,92.37,92.338,92.353,250100001.0
2006-12-13 23:09:00,92.379,92.39,92.339,92.344,170899999.0
2006-12-13 23:10:00,92.379,92.379,92.319,92.344,239500004.0
2006-12-13 23:11:00,92.356,92.37,92.33,92.361,157199999.0
2006-12-13 23:12:00,92.316,92.384,92.316,92.384,86599998.0
2006-12-13 23:13:00,92.37,92.399,92.368,92.38,303999999.0
2006-12-13 23:14:00,92.384,92.394,92.318,92.318,193399999.0
2006-12-13 23:15:00,92.365,92.376,92.314,92.314,174600002.0
2006-12-13 23:16:00,92.358,92.362,92.328,92.339,321099994.0
2006-12-13 23:17:00,92.356,92.358,92.312,92.339,243700000.0
2006-12-13 23:18:00,92.338,92.36,92.328,92.344,234299996.0
2006-12-13 23:19:00,92.352,92.368,92.322,92.368,176499996.0
2006-12-13 23:20:00,92.356,92.376,92.324,92.376,209100000.0
2006-12-13 23:21:00,92.351,92.37,92.343,92.362,100900000.0
2006-12-13 23:22:00,92.35,92.384,92.35,92.377,86000000.0
2006-12-13 23:23:00,92.379,92.389,92.353,92.353,193000000.0
2006-12-13 23:24:00,92.361,92.387,92.337,92.378,146300000.0
2006-12-13 23:25:00,92.371,92.38,92.345,92.356,212300000.0
2006-12-13 23:26:00,92.343,92.382,92.325,92.345,137600001.0
2006-12-13 23:27:00,92.361,92.387,92.336,92.387,219799997.0
2006-12-13 23:28:00,92.384,92.403,92.376,92.394,209599998.0
2006-12-13 23:29:00,92.379,92.404,92.351,92.386,165599998.0
2006-12-13 23:30:00,92.374,92.385,92.329,92.329,145900000.0
2006-12-13 23:31:00,92.386,92.386,92.327,92.385,193000000.0
2006-12-13 23:32:00,92.35,92.401,92.35,92.401,141399999.0
2006-12-13 23:33:00,92.388,92.393,92.349,92.377,87000000.0
2006-12-13 23:34:00,92.359,92.391,92.337,92.35,252800001.0
2006-12-13 23:35:00,92.37,92.389,92.341,92.353,220799999.0
2006-12-13 23:36:00,92.37,92.385,92.346,92.355,130299999.0
2006-12-13 23:37:00,92.372,92.38,92.334,92.365,145000001.0
2006-12-13 23:38:00,92.365,92.386,92.33,92.365,209000001.0
2006-12-13 23:39:00,92.415,92.415,92.326,92.368,153099997.0
2006-12-13 23:40:00,92.357,92.403,92.357,92.391,193400000.0
2006-12-13 23:41:00,92.353,92.389,92.331,92.331,194099999.0
2006-12-13 23:42:00,92.376,92.39,92.345,92.369,312999994.0
2006-12-13 23:43:00,92.373,92.394,92.346,92.377,157300000.0
2006-12-13 23:44:00,92.372,92.378,92.344,92.352,159900003.0
2006-12-13 23:45:00,92.363,92.387,92.305,92.305,259999996.0
2006-12-13 23:46:00,92.347,92.377,92.345,92.363,180200003.0
2006-12-13 23:47:00,92.339,92.359,92.322,92.34,166100000.0
2006-12-13 23:48:00,92.281,92.339,92.273,92.339,213999997.0
2006-12-13 23:49:00,92.284,92.33,92.284,92.33,188600000.0
2006-12-13 23:50:00,92.301,92.323,92.295,92.315,168199997.0
2006-12-13 23:51:00,92.246,92.321,92.246,92.321,142600001.0
2006-12-13 23:52:00,92.317,92.341,92.285,92.341,161200000.0
2006-12-13 23:53:00,92.301,92.342,92.28,92.342,123699999.0
2006-12-13 23:54:00,92.301,92.332,92.287,92.309,74500000.0
2006-12-13 23:55:00,92.335,92.335,92.285,92.312,243900002.0
2006-12-13 23:56:00,92.315,92.334,92.3,92.32,217300001.0
2006-12-13 23:57:00,92.297,92.319,92.283,92.298,144700000.0
2006-12-13 23:58:00,92.326,92.333,92.305,92.305,247300000.0
2006-12-13 23:59:00,92.296,92.314,92.265,92.281,288399998.0
2006-12-14 00:00:00,92.264,92.283,92.25,92.263,213099999.0
2006-12-14 00:01:00,92.246,92.274,92.232,92.274,337699997.0
2006-12-14 00:02:00,92.264,92.279,92.252,92.273,109100001.0
2006-12-14 00:03:00,92.266,92.318,92.248,92.302,192000001.0
2006-12-14 00:04:00,92.317,92.317,92.231,92.256,182699999.0
2006-12-14 00:05:00,92.257,92.28,92.25,92.28,223799998.0
2006-12-14 00:06:00,92.283,92.301,92.253,92.284,98400000.0
2006-12-14 00:07:00,92.296,92.311,92.273,92.31,202499996.0
2006-12-14 00:08:00,92.277,92.309,92.277,92.299,182499998.0
2006-12-14 00:09:00,92.285,92.31,92.27,92.295,229600000.0
2006-12-14 00:10:00,92.264,92.286,92.252,92.277,322300000.0
2006-12-14 00:11:00,92.27,92.284,92.245,92.269,181399996.0
2006-12-14 00:12:00,92.273,92.287,92.252,92.271,209900001.0
2006-12-14 00:13:00,92.269,92.27,92.218,92.239,300699999.0
2006-12-14 00:14:00,92.262,92.273,92.238,92.244,260200002.0
2006-12-14 00:15:00,92.243,92.261,92.23,92.241,246600000.0
2006-12-14 00:16:00,92.266,92.284,92.263,92.276,155100001.0
2006-12-14 00:17:00,92.27,92.292,92.255,92.288,136900001.0
2006-12-14 00:18:00,92.264,92.282,92.224,92.236,201000000.0
2006-12-14 00:19:00,92.262,92.281,92.25,92.267,274999992.0
2006-12-14 00:20:00,92.225,92.266,92.225,92.26,133499998.0
2006-12-14 00:21:00,92.213,92.26,92.213,92.239,133700001.0
2006-12-14 00:22:00,92.272,92.288,92.267,92.285,172900001.0
2006-12-14 00:23:00,92.275,92.307,92.242,92.28,277500000.0
2006-12-14 00:24:00,92.267,92.296,92.251,92.269,232400000.0
2006-12-14 00:25:00,92.286,92.286,92.25,92.264,66900000.0
2006-12-14 00:26:00,92.285,92.304,92.266,92.266,168400002.0
2006-12-14 00:27:00,92.312,92.318,92.289,92.298,163300000.0
2006-12-14 00:28:00,92.31,92.316,92.266,92.266,233199999.0
2006-12-14 00:29:00,92.28,92.327,92.28,92.327,158800000.0
2006-12-14 00:30:00,92.302,92.334,92.279,92.282,201200001.0
2006-12-14 00:31:00,92.289,92.313,92.289,92.308,188799999.0
2006-12-14 00:32:00,92.281,92.307,92.249,92.268,161200001.0
2006-12-14 00:33:00,92.273,92.337,92.273,92.33,217299999.0
2006-12-14 00:34:00,92.317,92.339,92.313,92.329,130399999.0
2006-12-14 00:35:00,92.333,92.334,92.307,92.319,358899996.0
2006-12-14 00:36:00,92.292,92.313,92.282,92.302,268899999.0
2006-12-14 00:37:00,92.281,92.317,92.276,92.294,226999999.0
2006-12-14 00:38:00,92.291,92.298,92.268,92.268,274099996.0
2006-12-14 00:39:00,92.242,92.295,92.24,92.295,138099999.0
2006-12-14 00:40:00,92.291,92.309,92.278,92.297,142800001.0
2006-12-14 00:41:00,92.264,92.305,92.258,92.288,146100000.0
2006-12-14 00:42:00,92.268,92.288,92.24,92.24,279800002.0
2006-12-14 00:43:00,92.298,92.312,92.268,92.312,144399999.0
2006-12-14 00:44:00,92.292,92.314,92.283,92.287,220100000.0
2006-12-14 00:45:00,92.302,92.302,92.277,92.295,171499998.0
2006-12-14 00:46:00,92.26,92.291,92.241,92.27,101799998.0
2006-12-14 00:47:00,92.257,92.288,92.236,92.273,146300002.0
2006-12-14 00:48:00,92.28,92.296,92.264,92.29,239199999.0
2006-12-14 00:49:00,92.271,92.292,92.227,92.231,169300001.0
2006-12-14 00:50:00,92.272,92.288,92.225,92.241,153099998.0
2006-12-14 00:51:00,92.263,92.284,92.234,92.241,221999996.0
2006-12-14 00:52:00,92.226,92.273,92.226,92.273,114600000.0
2006-12-14 00:53:00,92.233,92.261,92.218,92.247,199199999.0
2006-12-14 00:54:00,92.253,92.278,92.232,92.273,325699995.0
2006-12-14 00:55:00,92.231,92.274,92.226,92.263,139000000.0
2006-12-14 00:56:00,92.268,92.274,92.236,92.236,213800003.0
2006-12-14 00:57:00,92.246,92.269,92.246,92.264,152100001.0
2006-12-14 00:58:00,92.272,92.272,92.216,92.216,73100002.0
2006-12-14 00:59:00,92.237,92.252,92.199,92.208,129799999.0
2006-12-14 01:00:00,92.257,92.257,92.21,92.229,264800001.0
2006-12-14 01:01:00,92.225,92.271,92.21,92.271,151299997.0
2006-12-14 01:02:00,92.224,92.259,92.223,92.249,244999997.0
2006-12-14 01:03:00,92.257,92.258,92.211,92.257,281300000.0
2006-12-14 01:04:00,92.268,92.273,92.249,92.253,240999997.0
2006-12-14 01:05:00,92.261,92.274,92.244,92.274,112799998.0
2006-12-14 01:06:00,92.271,92.271,92.212,92.244,168999999.0
2006-12-14 01:07:00,92.267,92.282,92.251,92.277,187499998.0
2006-12-14 01:08:00,92.285,92.292,92.251,92.267,243599997.0
2006-12-14 01:09:00,92.25,92.276,92.21,92.256,171900000.0
2006-12-14 01:10:00,92.289,92.289,92.242,92.255,172500001.0
2006-12-14 01:11:00,92.279,92.279,92.256,92.257,234100002.0
2006-12-14 01:12:00,92.265,92.273,92.234,92.235,253899997.0
2006-12-14 01:13:00,92.234,92.267,92.234,92.267,173899998.0
2006-12-14 01:14:00,92.227,92.259,92.211,92.238,276599997.0
2006-12-14 01:15:00,92.248,92.269,92.225,92.245,201499996.0
2006-12-14 01:16:00,92.252,92.273,92.247,92.263,92900002.0
2006-12-14 01:17:00,92.265,92.28,92.235,92.248,322599997.0
2006-12-14 01:18:00,92.244,92.26,92.212,92.233,103500000.0
2006-12-14 01:19:00,92.276,92.28,92.248,92.272,215300003.0
2006-12-14 01:20:00,92.247,92.3,92.234,92.3,151700001.0
2006-12-14 01:21:00,92.294,92.307,92.251,92.28,188199997.0
2006-12-14 01:22:00,92.297,92.327,92.289,92.327,234200002.0
2006-12-14 01:23:00,92.343,92.359,92.312,92.312,164600003.0
2006-12-14 01:24:00,92.32,92.32,92.29,92.29,144499999.0
2006-12-14 01:25:00,92.299,92.308,92.28,92.285,233299999.0
2006-12-14 01:26:00,92.278,92.305,92.25,92.305,163600001.0
2006-12-14 01:27:00,92.3,92.304,92.275,92.284,98700001.0
2006-12-14 01:28:00,92.296,92.296,92.248,92.25,163699998.0
2006-12-14 01:29:00,92.287,92.296,92.26,92.266,204299996.0
2006-12-14 01:30:00,92.269,92.296,92.219,92.236,168900000.0
2006-12-14 01:31:00,92.236,92.295,92.222,92.295,389500000.0
2006-12-14 01:32:00,92.278,92.298,92.256,92.278,189399998.0
2006-12-14 01:33:00,92.308,92.321,92.275,92.305,171300001.0
2006-12-14 01:34:00,92.273,92.315,92.273,92.307,164999999.0
2006-12-14 01:35:00,92.288,92.305,92.258,92.273,159099999.0
2006-12-14 01:36:00,92.3,92.315,92.288,92.308,149199999.0
2006-12-14 01:37:00,92.3,92.301,92.271,92.288,70800000.0
2006-12-14 01:38:00,92.282,92.309,92.263,92.27,133700000.0
2006-12-14 01:39:00,92.274,92.305,92.267,92.284,156000000.0
2006-12-14 01:40:00,92.29,92.306,92.278,92.301,242699998.0
2006-12-14 01:41:00,92.322,92.322,92.266,92.273,104900000.0
2006-12-14 01:42:00,92.309,92.323,92.277,92.289,190899997.0
2006-12-14 01:43:00,92.319,92.344,92.315,92.33,387499996.0
2006-12-14 01:44:00,92.291,92.318,92.288,92.313,219500001.0
2006-12-14 01:45:00,92.314,92.335,92.31,92.334,147300001.0
2006-12-14 01:46:00,92.33,92.35,92.306,92.321,289599998.0
2006-12-14 01:47:00,92.344,92.363,92.329,92.345,248600000.0
2006-12-14 01:48:00,92.347,92.36,92.332,92.337,132700000.0
2006-12-14 01:49:00,92.348,92.362,92.332,92.345,211899999.0
2006-12-14 01:50:00,92.338,92.338,92.288,92.296,198900000.0
2006-12-14 01:51:00,92.314,92.333,92.31,92.325,165499998.0
2006-12-14 01:52:00,92.343,92.36,92.328,92.335,238299997.0
2006-12-14 01:53:00,92.324,92.346,92.293,92.31,185600001.0
2006-12-14 01:54:00,92.327,92.349,92.314,92.331,182799998.0
2006-12-14 01:55:00,92.339,92.339,92.313,92.319,122899999.0
2006-12-14 01:56:00,92.288,92.325,92.285,92.318,169800002.0
2006-12-14 01:57:00,92.319,92.338,92.276,92.284,143000002.0
2006-12-14 01:58:00,92.316,92.337,92.283,92.292,87600001.0
2006-12-14 01:59:00,92.332,92.332,92.254,92.278,336199999.0
2006-12-14 02:00:00,92.301,92.317,92.288,92.317,116500000.0
2006-12-14 02:01:00,92.33,92.33,92.285,92.302,286799997.0
2006-12-14 02:02:00,92.296,92.354,92.293,92.313,128899998.0
2006-12-14 02:03:00,92.315,92.358,92.296,92.344,194100001.0
2006-12-14 02:04:00,92.324,92.346,92.281,92.313,218500000.0
2006-12-14 02:05:00,92.323,92.338,92.289,92.318,121800001.0
2006-12-14 02:06:00,92.32,92.35,92.32,92.339,87700001.0
2006-12-14 02:07:00,92.327,92.346,92.306,92.346,252399998.0
2006-12-14 02:08:00,92.359,92.363,92.336,92.343,220999998.0
2006-12-14 02:09:00,92.357,92.374,92.354,92.361,223600002.0
2006-12-14 02:10:00,92.35,92.376,92.349,92.373,130999999.0
2006-12-14 02:11:00,92.344,92.384,92.338,92.376,286899996.0
2006-12-14 02:12:00,92.357,92.372,92.348,92.366,273800001.0
2006-12-14 02:13:00,92.368,92.37,92.347,92.347,254200003.0
2006-12-14 02:14:00,92.359,92.374,92.343,92.365,184300004.0
2006-12-14 02:15:00,92.367,92.391,92.348,92.391,345000002.0
2006-12-14 02:16:00,92.37,92.39,92.359,92.39,139300001.0
2006-12-14 02:17:00,92.355,92.373,92.327,92.356,108200001.0
2006-12-14 02:18:00,92.381,92.391,92.365,92.378,162700000.0
2006-12-14 02:19:00,92.377,92.377,92.342,92.364,196799999.0
2006-12-14 02:20:00,92.369,92.383,92.358,92.367,141100002.0
2006-12-14 02:21:00,92.38,92.38,92.327,92.327,246499999.0
2006-12-14 02:22:00,92.374,92.385,92.346,92.347,238099998.0
2006-12-14 02:23:00,92.375,92.375,92.347,92.348,303399998.0
2006-12-14 02:24:00,92.35,92.36,92.332,92.343,101700000.0
2006-12-14 02:25:00,92.352,92.357,92.323,92.333,185999997.0
2006-12-14 02:26:00,92.334,92.358,92.306,92.353,175500000.0
2006-12-14 02:27:00,92.353,92.36,92.324,92.324,315299994.0
2006-12-14 02:28:00,92.335,92.366,92.329,92.366,198400003.0
2006-12-14 02:29:00,92.317,92.345,92.297,92.305,199499999.0
2006-12-14 02:30:00,92.355,92.365,92.33,92.363,198600003.0
2006-12-14 02:31:00,92.354,92.388,92.354,92.367,175300000.0
2006-12-14 02:32:00,92.362,92.374,92.312,92.312,227500000.0
2006-12-14 02:33:00,92.325,92.325,92.287,92.3,187599998.0
2006-12-14 02:34:00,92.332,92.332,92.282,92.289,205699999.0
2006-12-14 02:35:00,92.293,92.354,92.293,92.345,205400000.0
2006-12-14 02:36:00,92.331,92.355,92.326,92.34,62600001.0
2006-12-14 02:37:00,92.317,92.354,92.307,92.351,185699999.0
2006-12-14 02:38:00,92.351,92.355,92.308,92.313,238400001.0
2006-12-14 02:39:00,92.348,92.376,92.331,92.355,227499998.0
2006-12-14 02:40:00,92.329,92.351,92.298,92.31,79200000.0
2006-12-14 02:41:00,92.344,92.361,92.321,92.361,236299997.0
2006-12-14 02:42:00,92.329,92.366,92.325,92.366,190499995.0
2006-12-14 02:43:00,92.348,92.367,92.303,92.362,334400002.0
2006-12-14 02:44:00,92.349,92.366,92.334,92.355,259199998.0
2006-12-14 02:45:00,92.333,92.361,92.31,92.361,326099996.0
2006-12-14 02:46:00,92.376,92.376,92.326,92.326,216199999.0
2006-12-14 02:47:00,92.357,92.357,92.297,92.297,276499999.0
2006-12-14 02:48:00,92.324,92.366,92.318,92.366,112400001.0
2006-12-14 02:49:00,92.342,92.379,92.331,92.346,177399999.0
2006-12-14 02:50:00,92.358,92.36,92.318,92.32,271999997.0
2006-12-14 02:51:00,92.34,92.376,92.334,92.376,189499998.0
2006-12-14 02:52:00,92.369,92.398,92.358,92.373,183700002.0
2006-12-14 02:53:00,92.357,92.374,92.328,92.339,146100001.0
2006-12-14 02:54:00,92.369,92.391,92.354,92.359,231300000.0
2006-12-14 02:55:00,92.336,92.385,92.326,92.385,163200000.0
2006-12-14 02:56:00,92.356,92.383,92.337,92.375,186100000.0
2006-12-14 02:57:00,92.36,92.381,92.336,92.363,250700001.0
2006-12-14 02:58:00,92.385,92.393,92.365,92.371,207899998.0
2006-12-14 02:59:00,92.386,92.389,92.369,92.373,103799999.0
2006-12-14 03:00:00,92.338,92.361,92.325,92.34,221800000.0
2006-12-14 03:01:00,92.37,92.394,92.368,92.391,103399999.0
2006-12-14 03:02:00,92.371,92.386,92.343,92.364,220900001.0
2006-12-14 03:03:00,92.383,92.388,92.356,92.374,215900000.0
2006-12-14 03:04:00,92.378,92.386,92.354,92.371,83000002.0
2006-12-14 03:05:00,92.385,92.385,92.354,92.383,207500001.0
2006-12-14 03:06:00,92.369,92.39,92.354,92.368,199200000.0
2006-12-14 03:07:00,92.376,92.382,92.356,92.356,212000000.0
2006-12-14 03:08:00,92.344,92.356,92.332,92.352,296700003.0
2006-12-14 03:09:00,92.331,92.357,92.327,92.357,333700003.0
2006-12-14 03:10:00,92.324,92.345,92.318,92.337,291599999.0
2006-12-14 03:11:00,92.319,92.346,92.294,92.328,160899999.0
2006-12-14 03:12:00,92.307,92.354,92.282,92.347,248699999.0
2006-12-14 03:13:00,92.345,92.371,92.345,92.371,213600002.0
2006-12-14 03:14:00,92.335,92.369,92.316,92.34,248700001.0
2006-12-14 03:15:00,92.356,92.39,92.339,92.375,141799999.0
2006-12-14 03:16:00,92.377,92.399,92.365,92.387,171299999.0
2006-12-14 03:17:00,92.373,92.391,92.365,92.385,243399999.0
2006-12-14 03:18:00,92.362,92.389,92.356,92.367,137800003.0
2006-12-14 03:19:00,92.372,92.39,92.369,92.388,217399999.0
2006-12-14 03:20:00,92.404,92.404,92.337,92.337,292199998.0
2006-12-14 03:21:00,92.394,92.407,92.368,92.386,243499999.0
2006-12-14 03:22:00,92.383,92.396,92.324,92.335,239299999.0
2006-12-14 03:23:00,92.359,92.37,92.337,92.348,198500000.0
2006-12-14 03:24:00,92.35,92.375,92.339,92.355,164199995.0
2006-12-14 03:25:00,92.33,92.38,92.32,92.364,277400001.0
2006-12-14 03:26:00,92.364,92.364,92.312,92.312,232299999.0
2006-12-14 03:27:00,92.33,92.339,92.307,92.32,140300001.0
2006-12-14 03:28:00,92.323,92.34,92.302,92.316,95799998.0
2006-12-14 03:29:00,92.314,92.332,92.299,92.329,338000004.0
2006-12-14 03:30:00,92.31,92.343,92.3,92.318,264400002.0
2006-12-14 03:31:00,92.306,92.334,92.303,92.333,176900000.0
2006-12-14 03:32:00,92.28,92.336,92.276,92.336,167999999.0
2006-12-14 03:33:00,92.286,92.341,92.271,92.31,264099997.0
2006-12-14 03:34:00,92.278,92.351,92.278,92.351,176599999.0
2006-12-14 03:35:00,92.301,92.357,92.296,92.346,221399998.0
2006-12-14 03:36:00,92.295,92.334,92.285,92.32,178700001.0
2006-12-14 03:37:00,92.34,92.34,92.297,92.315,253799999.0
2006-12-14 03:38:00,92.321,92.331,92.287,92.315,158700000.0
2006-12-14 03:39:00,92.323,92.323,92.288,92.301,268400001.0
2006-12-14 03:40:00,92.302,92.329,92.284,92.297,286899998.0
2006-12-14 03:41:00,92.278,92.299,92.254,92.276,132100002.0
2006-12-14 03:42:00,92.307,92.307,92.24,92.26,88400000.0
2006-12-14 03:43:00,92.298,92.326,92.274,92.308,247799999.0
2006-12-14 03:44:00,92.316,92.341,92.308,92.333,197800000.0
2006-12-14 03:45:00,92.32,92.333,92.311,92.331,174000001.0
2006-12-14 03:46:00,92.332,92.335,92.311,92.312,257800001.0
2006-12-14 03:47:00,92.342,92.348,92.314,92.323,287900002.0
2006-12-14 03:48:00,92.296,92.34,92.294,92.318,114900000.0
2006-12-14 03:49:00,92.347,92.347,92.284,92.3,194799998.0
2006-12-14 03:50:00,92.326,92.344,92.299,92.326,157900000.0
2006-12-14 03:51:00,92.351,92.36,92.317,92.347,170900001.0
2006-12-14 03:52:00,92.305,92.332,92.288,92.297,121500000.0
2006-12-14 03:53:00,92.311,92.335,92.286,92.312,183799998.0
2006-12-14 03:54:00,92.296,92.319,92.293,92.319,118100000.0
2006-12-14 03:55:00,92.314,92.344,92.314,92.344,130500001.0
2006-12-14 03:56:00,92.318,92.345,92.289,92.327,219200004.0
2006-12-14 03:57:00,92.334,92.344,92.303,92.303,200400001.0
2006-12-14 03:58:00,92.337,92.352,92.282,92.282,163399999.0
2006-12-14 03:59:00,92.285,92.34,92.277,92.319,206299999.0
2006-12-14 04:00:00,92.329,92.357,92.315,92.353,325099998.0
2006-12-14 04:01:00,92.333,92.333,92.297,92.31,229399999.0
2006-12-14 04:02:00,92.31,92.336,92.305,92.32,170399998.0
2006-12-14 04:03:00,92.328,92.341,92.323,92.341,96700000.0
2006-12-14 04:04:00,92.34,92.358,92.309,92.335,177000001.0
2006-12-14 04:05:00,92.353,92.365,92.308,92.311,220699998.0
2006-12-14 04:06:00,92.362,92.396,92.351,92.376,67800000.0
2006-12-14 04:07:00,92.372,92.397,92.364,92.39,219699994.0
2006-12-14 04:08:00,92.354,92.376,92.33,92.346,137000002.0
2006-12-14 04:09:00,92.351,92.382,92.335,92.355,236600001.0
2006-12-14 04:10:00,92.391,92.41,92.387,92.409,96600000.0
2006-12-14 04:11:00,92.408,92.41,92.377,92.377,125700001.0
2006-12-14 04:12:00,92.355,92.383,92.341,92.351,208299997.0
2006-12-14 04:13:00,92.371,92.411,92.358,92.411,203500000.0
2006-12-14 04:14:00,92.399,92.424,92.374,92.393,229499998.0
2006-12-14 04:15:00,92.397,92.417,92.376,92.378,166299998.0
2006-12-14 04:16:00,92.359,92.403,92.349,92.4,277600001.0
2006-12-14 04:17:00,92.38,92.388,92.341,92.366,221099998.0
2006-12-14 04:18:00,92.383,92.402,92.36,92.392,143399997.0
2006-12-14 04:19:00,92.401,92.402,92.381,92.381,303599997.0
2006-12-14 04:20:00,92.365,92.382,92.339,92.364,127799996.0
2006-12-14 04:21:00,92.344,92.398,92.344,92.375,225200002.0
2006-12-14 04:22:00,92.371,92.401,92.346,92.357,307999995.0
2006-12-14 04:23:00,92.365,92.4,92.361,92.376,120100000.0
2006-12-14 04:24:00,92.34,92.412,92.34,92.412,124599999.0
2006-12-14 04:25:00,92.385,92.395,92.357,92.37,163900000.0
2006-12-14 04:26:00,92.378,92.393,92.372,92.385,169699999.0
2006-12-14 04:27:00,92.392,92.397,92.372,92.378,127300000.0
2006-12-14 04:28:00,92.375,92.381,92.338,92.366,129700000.0
2006-12-14 04:29:00,92.355,92.379,92.328,92.342,210800000.0
2006-12-14 04:30:00,92.385,92.385,92.335,92.359,195900000.0
2006-12-14 04:31:00,92.397,92.397,92.369,92.372,231999997.0
2006-12-14 04:32:00,92.373,92.395,92.345,92.371,189000001.0
2006-12-14 04:33:00,92.402,92.405,92.38,92.384,250300001.0
2006-12-14 04:34:00,92.397,92.401,92.327,92.327,149799998.0
2006-12-14 04:35:00,92.352,92.398,92.352,92.398,148100002.0
2006-12-14 04:36:00,92.392,92.403,92.336,92.336,193900001.0
2006-12-14 04:37:00,92.379,92.392,92.357,92.374,156700001.0
2006-12-14 04:38:00,92.386,92.407,92.334,92.348,198199999.0
2006-12-14 04:39:00,92.35,92.409,92.346,92.388,167800000.0
2006-12-14 04:40:00,92.384,92.428,92.375,92.428,238200000.0
2006-12-14 04:41:00,92.389,92.408,92.349,92.389,285199996.0
2006-12-14 04:42:00,92.383,92.402,92.35,92.382,219499999.0
2006-12-14 04:43:00,92.373,92.407,92.366,92.381,155600002.0
2006-12-14 04:44:00,92.388,92.412,92.369,92.388,206100000.0
2006-12-14 04:45:00,92.384,92.397,92.359,92.383,244899999.0
2006-12-14 04:46:00,92.38,92.402,92.37,92.4,186699999.0
2006-12-14 04:47:00,92.367,92.401,92.348,92.401,159100001.0
2006-12-14 04:48:00,92.412,92.412,92.36,92.36,170799997.0
2006-12-14 04:49:00,92.353,92.431,92.332,92.431,81900000.0
2006-12-14 04:50:00,92.407,92.407,92.357,92.381,158400001.0
2006-12-14 04:51:00,92.366,92.408,92.366,92.406,188800001.0
2006-12-14 04:52:00,92.395,92.413,92.361,92.395,231799994.0
2006-12-14 04:53:00,92.349,92.42,92.349,92.41,224899998.0
2006-12-14 04:54:00,92.393,92.419,92.35,92.381,343600004.0
2006-12-14 04:55:00,92.377,92.412,92.339,92.35,111900000.0
2006-12-14 04:56:00,92.405,92.417,92.393,92.402,243399998.0
2006-12-14 04:57:00,92.403,92.43,92.389,92.415,143900000.0
2006-12-14 04:58:00,92.401,92.427,92.384,92.414,226799999.0
2006-12-14 04:59:00,92.4,92.416,92.367,92.372,242100000.0
2006-12-14 05:00:00,92.36,92.375,92.342,92.368,92700000.0
2006-12-14 05:01:00,92.343,92.365,92.328,92.329,253499998.0
2006-12-14 05:02:00,92.317,92.354,92.309,92.332,216100002.0
2006-12-14 05:03:00,92.317,92.328,92.29,92.314,190999999.0
2006-12-14 05:04:00,92.323,92.335,92.291,92.314,247700001.0
2006-12-14 05:05:00,92.33,92.339,92.293,92.295,242100000.0
2006-12-14 05:06:00,92.313,92.349,92.295,92.315,196299999.0
2006-12-14 05:07:00,92.342,92.352,92.306,92.306,147699999.0
2006-12-14 05:08:00,92.332,92.364,92.332,92.342,142699999.0
2006-12-14 05:09:00,92.323,92.343,92.295,92.33,203399998.0
2006-12-14 05:10:00,92.322,92.338,92.296,92.322,248700000.0
2006-12-14 05:11:00,92.311,92.337,92.273,92.273,277799995.0
2006-12-14 05:12:00,92.316,92.349,92.316,92.349,203500002.0
2006-12-14 05:13:00,92.344,92.355,92.312,92.321,205199998.0
2006-12-14 05:14:00,92.339,92.362,92.333,92.362,205499999.0
2006-12-14 05:15:00,92.36,92.36,92.287,92.308,190200002.0
2006-12-14 05:16:00,92.341,92.361,92.317,92.345,246300001.0
2006-12-14 05:17:00,92.322,92.363,92.322,92.353,228299999.0
2006-12-14 05:18:00,92.365,92.381,92.321,92.321,204200000.0
2006-12-14 05:19:00,92.335,92.356,92.315,92.315,210499997.0
2006-12-14 05:20:00,92.342,92.377,92.31,92.31,143099999.0
2006-12-14 05:21:00,92.367,92.375,92.336,92.361,291899994.0
2006-12-14 05:22:00,92.35,92.375,92.34,92.368,290099998.0
2006-12-14 05:23:00,92.378,92.388,92.331,92.338,272300001.0
2006-12-14 05:24:00,92.376,92.39,92.334,92.34,123800000.0
2006-12-14 05:25:00,92.385,92.39,92.349,92.349,155100003.0
2006-12-14 05:26:00,92.358,92.38,92.34,92.355,174000001.0
2006-12-14 05:27:00,92.353,92.372,92.324,92.347,127599999.0
2006-12-14 05:28:00,92.361,92.376,92.309,92.338,149600000.0
2006-12-14 05:29:00,92.328,92.36,92.314,92.339,202899999.0
2006-12-14 05:30:00,92.367,92.367,92.307,92.311,251200001.0
2006-12-14 05:31:00,92.336,92.369,92.291,92.302,178600000.0
2006-12-14 05:32:00,92.314,92.37,92.314,92.37,168099999.0
2006-12-14 05:33:00,92.325,92.364,92.308,92.323,229800000.0
2006-12-14 05:34:00,92.349,92.375,92.327,92.351,213800002.0
2006-12-14 05:35:00,92.367,92.38,92.331,92.339,172900000.0
2006-12-14 05:36:00,92.345,92.387,92.338,92.352,166299999.0
2006-12-14 05:37:00,92.368,92.368,92.312,92.322,139100001.0
2006-12-14 05:38:00,92.387,92.387,92.333,92.34,215199998.0
2006-12-14 05:39:00,92.35,92.376,92.328,92.362,183200003.0
2006-12-14 05:40:00,92.325,92.366,92.3,92.345,178000000.0
2006-12-14 05:41:00,92.381,92.403,92.355,92.355,245300002.0
2006-12-14 05:42:00,92.378,92.394,92.35,92.381,167599999.0
2006-12-14 05:43:00,92.37,92.38,92.35,92.364,109499999.0
2006-12-14 05:44:00,92.355,92.365,92.317,92.317,164800000.0
2006-12-14 05:45:00,92.335,92.366,92.329,92.346,183999999.0
2006-12-14 05:46:00,92.34,92.392,92.34,92.351,181199998.0
2006-12-14 05:47:00,92.362,92.38,92.335,92.344,189200000.0
2006-12-14 05:48:00,92.341,92.367,92.326,92.349,127200001.0
2006-12-14 05:49:00,92.328,92.371,92.313,92.328,258199997.0
2006-12-14 05:50:00,92.375,92.375,92.325,92.325,150700000.0
2006-12-14 05:51:00,92.325,92.37,92.325,92.37,135100001.0
2006-12-14 05:52:00,92.334,92.371,92.327,92.371,167000000.0
2006-12-14 05:53:00,92.402,92.404,92.304,92.304,248900000.0
2006-12-14 05:54:00,92.344,92.376,92.337,92.354,203199999.0
2006-12-14 05:55:00,92.364,92.374,92.333,92.333,120899998.0
2006-12-14 05:56:00,92.358,92.38,92.321,92.332,91900000.0
2006-12-14 05:57:00,92.344,92.364,92.326,92.354,159299997.0
2006-12-14 05:58:00,92.376,92.384,92.36,92.36,185999996.0
2006-12-14 05:59:00,92.368,92.386,92.356,92.358,158999999.0
2006-12-14 06:00:00,92.375,92.397,92.358,92.365,222099995.0
2006-12-14 06:01:00,92.378,92.393,92.349,92.392,196000000.0
2006-12-14 06:02:00,92.37,92.392,92.345,92.368,228500000.0
2006-12-14 06:03:00,92.365,92.388,92.339,92.372,304499999.0
2006-12-14 06:04:00,92.359,92.389,92.344,92.354,175400000.0
2006-12-14 06:05:00,92.374,92.392,92.352,92.374,206199999.0
2006-12-14 06:06:00,92.362,92.391,92.347,92.376,130900001.0
2006-12-14 06:07:00,92.362,92.394,92.329,92.329,102500001.0
2006-12-14 06:08:00,92.373,92.392,92.349,92.37,244399999.0
2006-12-14 06:09:00,92.392,92.392,92.37,92.376,226999996.0
2006-12-14 06:10:00,92.361,92.384,92.351,92.371,177900001.0
2006-12-14 06:11:00,92.37,92.393,92.369,92.371,273299997.0
2006-12-14 06:12:00,92.353,92.4,92.346,92.393,199900003.0
2006-12-14 06:13:00,92.352,92.377,92.339,92.377,114000000.0
2006-12-14 06:14:00,92.393,92.399,92.363,92.363,186299999.0
2006-12-14 06:15:00,92.372,92.416,92.372,92.416,154500001.0
2006-12-14 06:16:00,92.397,92.432,92.397,92.418,239100002.0
2006-12-14 06:17:00,92.365,92.405,92.356,92.405,189199998.0
2006-12-14 06:18:00,92.41,92.41,92.375,92.375,174200001.0
2006-12-14 06:19:00,92.387,92.41,92.367,92.377,117699999.0
2006-12-14 06:20:00,92.378,92.403,92.353,92.403,217500001.0
2006-12-14 06:21:00,92.367,92.42,92.361,92.42,137999999.0
2006-12-14 06:22:00,92.421,92.423,92.354,92.354,190299999.0
2006-12-14 06:23:00,92.395,92.42,92.375,92.402,154599998.0
2006-12-14 06:24:00,92.388,92.41,92.371,92.386,277399996.0
2006-12-14 06:25:00,92.378,92.395,92.362,92.379,297699998.0
2006-12-14 06:26:00,92.347,92.372,92.339,92.369,128200000.0
2006-12-14 06:27:00,92.379,92.388,92.333,92.333,189199999.0
2006-12-14 06:28:00,92.387,92.404,92.374,92.374,225699999.0
2006-12-14 06:29:00,92.404,92.415,92.379,92.391,198099995.0
2006-12-14 06:30:00,92.377,92.414,92.369,92.41,186499995.0
2006-12-14 06:31:00,92.374,92.416,92.367,92.415,154500002.0
2006-12-14 06:32:00,92.388,92.414,92.373,92.413,163400001.0
2006-12-14 06:33:00,92.406,92.407,92.381,92.386,246400002.0
2006-12-14 06:34:00,92.407,92.428,92.374,92.393,229499996.0
2006-12-14 06:35:00,92.429,92.433,92.389,92.399,232599998.0
2006-12-14 06:36:00,92.43,92.432,92.386,92.406,251200002.0
2006-12-14 06:37:00,92.429,92.433,92.403,92.403,108900000.0
2006-12-14 06:38:00,92.377,92.424,92.371,92.409,302399996.0
2006-12-14 06:39:00,92.426,92.43,92.398,92.405,197600002.0
2006-12-14 06:40:00,92.41,92.441,92.391,92.418,205400000.0
2006-12-14 06:41:00,92.433,92.439,92.416,92.427,84299999.0
2006-12-14 06:42:00,92.419,92.448,92.391,92.397,211299999.0
2006-12-14 06:43:00,92.436,92.436,92.403,92.404,326100000.0
2006-12-14 06:44:00,92.409,92.409,92.38,92.386,203000002.0
2006-12-14 06:45:00,92.374,92.414,92.374,92.389,227100001.0
2006-12-14 06:46:00,92.425,92.429,92.407,92.409,227500002.0
2006-12-14 06:47:00,92.385,92.419,92.382,92.403,242699999.0
2006-12-14 06:48:00,92.378,92.425,92.371,92.397,240299997.0
2006-12-14 06:49:00,92.356,92.411,92.351,92.358,195800000.0
2006-12-14 06:50:00,92.402,92.417,92.391,92.392,182300001.0
2006-12-14 06:51:00,92.419,92.426,92.395,92.403,233800003.0
2006-12-14 06:52:00,92.392,92.409,92.342,92.359,173900004.0
2006-12-14 06:53:00,92.369,92.403,92.345,92.382,189499998.0
2006-12-14 06:54:00,92.386,92.408,92.369,92.407,257399994.0
2006-12-14 06:55:00,92.38,92.401,92.373,92.381,232900001.0
2006-12-14 06:56:00,92.409,92.416,92.362,92.398,159200000.0
2006-12-14 06:57:00,92.403,92.425,92.376,92.404,232099999.0
2006-12-14 06:58:00,92.42,92.42,92.362,92.371,161400000.0
2006-12-14 06:59:00,92.381,92.428,92.379,92.427,255600003.0
2006-12-14 07:00:00,92.43,92.437,92.334,92.347,232999998.0
2006-12-14 07:01:00,92.377,92.403,92.374,92.379,228799999.0
2006-12-14 07:02:00,92.397,92.401,92.368,92.384,168800000.0
2006-12-14 07:03:00,92.374,92.407,92.352,92.379,162100001.0
2006-12-14 07:04:00,92.405,92.405,92.377,92.377,144700000.0
2006-12-14 07:05:00,92.395,92.41,92.377,92.392,142000001.0
2006-12-14 07:06:00,92.4,92.425,92.377,92.425,229099997.0
2006-12-14 07:07:00,92.393,92.411,92.368,92.4,114999998.0
2006-12-14 07:08:00,92.384,92.405,92.352,92.369,155799998.0
2006-12-14 07:09:00,92.33,92.355,92.33,92.355,281699999.0
2006-12-14 07:10:00,92.338,92.355,92.329,92.355,113200000.0
2006-12-14 07:11:00,92.353,92.353,92.332,92.333,189799998.0
2006-12-14 07:12:00,92.333,92.358,92.321,92.34,194299999.0
2006-12-14 07:13:00,92.349,92.35,92.315,92.327,170799999.0
2006-12-14 07:14:00,92.353,92.36,92.336,92.347,195199999.0
2006-12-14 07:15:00,92.313,92.338,92.286,92.336,170200000.0
2006-12-14 07:16:00,92.33,92.34,92.293,92.3,135999999.0
2006-12-14 07:17:00,92.335,92.364,92.318,92.343,123500002.0
2006-12-14 07:18:00,92.349,92.367,92.321,92.358,148099999.0
2006-12-14 07:19:00,92.372,92.372,92.318,92.352,302900002.0
2006-12-14 07:20:00,92.335,92.35,92.315,92.328,152999997.0
2006-12-14 07:21:00,92.329,92.329,92.279,92.3,131000000.0
2006-12-14 07:22:00,92.302,92.329,92.278,92.29,226500003.0
2006-12-14 07:23:00,92.289,92.357,92.289,92.316,293699997.0
2006-12-14 07:24:00,92.333,92.361,92.287,92.344,170199998.0
2006-12-14 07:25:00,92.344,92.376,92.344,92.367,253400002.0
2006-12-14 07:26:00,92.344,92.365,92.334,92.357,324000001.0
2006-12-14 07:27:00,92.323,92.349,92.307,92.333,186399999.0
2006-12-14 07:28:00,92.313,92.335,92.304,92.321,241799999.0
2006-12-14 07:29:00,92.281,92.311,92.266,92.28,128200000.0
2006-12-14 07:30:00,92.312,92.315,92.267,92.288,227599999.0
2006-12-14 07:31:00,92.297,92.298,92.271,92.277,145600002.0
2006-12-14 07:32:00,92.245,92.28,92.235,92.242,147400001.0
2006-12-14 07:33:00,92.302,92.302,92.265,92.266,211200000.0
2006-12-14 07:34:00,92.273,92.298,92.233,92.243,183300001.0
2006-12-14 07:35:00,92.304,92.314,92.283,92.29,279800002.0
2006-12-14 07:36:00,92.29,92.306,92.269,92.287,269999996.0
2006-12-14 07:37:00,92.266,92.318,92.259,92.318,99100001.0
2006-12-14 07:38:00,92.306,92.306,92.264,92.264,139600000.0
2006-12-14 07:39:00,92.33,92.344,92.286,92.286,323299996.0
2006-12-14 07:40:00,92.298,92.327,92.292,92.307,216300003.0
2006-12-14 07:41:00,92.31,92.33,92.294,92.313,209099998.0
2006-12-14 07:42:00,92.327,92.336,92.309,92.309,192000000.0
2006-12-14 07:43:00,92.334,92.342,92.315,92.325,228099997.0
2006-12-14 07:44:00,92.345,92.345,92.318,92.329,122800000.0
2006-12-14 07:45:00,92.318,92.332,92.292,92.309,190099999.0
2006-12-14 07:46:00,92.325,92.351,92.302,92.326,191099999.0
2006-12-14 07:47:00,92.329,92.339,92.286,92.32,244300004.0
2006-12-14 07:48:00,92.345,92.345,92.317,92.328,216299998.0
2006-12-14 07:49:00,92.328,92.328,92.242,92.267,326500002.0
2006-12-14 07:50:00,92.304,92.313,92.25,92.25,211000002.0
2006-12-14 07:51:00,92.276,92.296,92.265,92.279,100300001.0
2006-12-14 07:52:00,92.279,92.279,92.233,92.252,135700001.0
2006-12-14 07:53:00,92.235,92.258,92.208,92.258,194400004.0
2006-12-14 07:54:00,92.24,92.258,92.207,92.258,109300000.0
2006-12-14 07:55:00,92.253,92.254,92.229,92.233,262499998.0
2006-12-14 07:56:00,92.231,92.264,92.207,92.244,160800003.0
2006-12-14 07:57:00,92.269,92.269,92.214,92.214,210300003.0
2006-12-14 07:58:00,92.227,92.25,92.214,92.25,164200001.0
2006-12-14 07:59:00,92.255,92.262,92.223,92.241,286200001.0
2006-12-14 08:00:00,92.27,92.27,92.225,92.225,240300001.0
2006-12-14 08:01:00,92.244,92.253,92.229,92.236,178400003.0
2006-12-14 08:02:00,92.213,92.258,92.204,92.258,77600000.0
2006-12-14 08:03:00,92.253,92.259,92.237,92.243,142700001.0
2006-12-14 08:04:00,92.242,92.275,92.242,92.266,111700002.0
2006-12-14 08:05:00,92.267,92.285,92.253,92.257,188800001.0
2006-12-14 08:06:00,92.241,92.265,92.226,92.258,142900001.0
2006-12-14 08:07:00,92.246,92.27,92.234,92.252,367499994.0
2006-12-14 08:08:00,92.246,92.26,92.229,92.24,120400000.0
2006-12-14 08:09:00,92.21,92.249,92.202,92.226,212599998.0
2006-12-14 08:10:00,92.236,92.257,92.179,92.195,172099999.0
2006-12-14 08:11:00,92.197,92.243,92.183,92.22,168899999.0
2006-12-14 08:12:00,92.197,92.238,92.192,92.238,135099999.0
2006-12-14 08:13:00,92.195,92.242,92.193,92.242,218099999.0
2006-12-14 08:14:00,92.242,92.272,92.242,92.252,124700000.0
2006-12-14 08:15:00,92.248,92.267,92.229,92.266,198799999.0
2006-12-14 08:16:00,92.212,92.22,92.191,92.206,95100000.0
2006-12-14 08:17:00,92.255,92.255,92.22,92.233,84300000.0
2006-12-14 08:18:00,92.222,92.253,92.213,92.228,197400001.0
2006-12-14 08:19:00,92.24,92.259,92.217,92.227,136499998.0
2006-12-14 08:20:00,92.245,92.253,92.202,92.23,169200001.0
2006-12-14 08:21:00,92.249,92.264,92.196,92.196,359800001.0
2006-12-14 08:22:00,92.212,92.262,92.212,92.262,90199999.0
2006-12-14 08:23:00,92.255,92.28,92.226,92.262,146499999.0
2006-12-14 08:24:00,92.265,92.323,92.259,92.323,178599999.0
2006-12-14 08:25:00,92.302,92.318,92.278,92.304,167000000.0
2006-12-14 08:26:00,92.295,92.314,92.29,92.307,225600000.0
2006-12-14 08:27:00,92.273,92.299,92.269,92.291,138400000.0
2006-12-14 08:28:00,92.265,92.304,92.246,92.304,213400000.0
2006-12-14 08:29:00,92.297,92.297,92.252,92.255,187200000.0
2006-12-14 08:30:00,92.255,92.301,92.233,92.282,290599999.0
2006-12-14 08:31:00,92.275,92.296,92.27,92.293,192799996.0
2006-12-14 08:32:00,92.275,92.303,92.243,92.255,254100001.0
2006-12-14 08:33:00,92.253,92.276,92.234,92.261,278300000.0
2006-12-14 08:34:00,92.23,92.264,92.207,92.207,217699995.0
2006-12-14 08:35:00,92.235,92.273,92.222,92.222,195200000.0
2006-12-14 08:36:00,92.233,92.266,92.205,92.221,251800001.0
2006-12-14 08:37:00,92.247,92.265,92.206,92.245,162300000.0
2006-12-14 08:38:00,92.241,92.263,92.228,92.261,178799999.0
2006-12-14 08:39:00,92.193,92.242,92.181,92.22,188299999.0
2006-12-14 08:40:00,92.213,92.234,92.199,92.228,171300000.0
2006-12-14 08:41:00,92.222,92.254,92.212,92.212,180100000.0
2006-12-14 08:42:00,92.234,92.255,92.219,92.255,80099999.0
2006-12-14 08:43:00,92.19,92.259,92.19,92.234,109100000.0
2006-12-14 08:44:00,92.218,92.248,92.188,92.196,199100000.0
2006-12-14 08:45:00,92.253,92.253,92.227,92.246,165300001.0
2006-12-14 08:46:00,92.211,92.26,92.211,92.252,241200004.0
2006-12-14 08:47:00,92.25,92.254,92.198,92.198,193999999.0
2006-12-14 08:48:00,92.243,92.256,92.229,92.242,168200000.0
2006-12-14 08:49:00,92.232,92.232,92.173,92.18,163499999.0
2006-12-14 08:50:00,92.216,92.231,92.174,92.174,128299999.0
2006-12-14 08:51:00,92.208,92.228,92.201,92.224,260699997.0
2006-12-14 08:52:00,92.188,92.242,92.172,92.224,275300001.0
2006-12-14 08:53:00,92.222,92.227,92.181,92.213,237400000.0
2006-12-14 08:54:00,92.215,92.232,92.196,92.223,136100001.0
2006-12-14 08:55:00,92.215,92.215,92.185,92.185,147299999.0
2006-12-14 08:56:00,92.212,92.221,92.199,92.203,199999998.0
2006-12-14 08:57:00,92.227,92.24,92.191,92.191,145900001.0
2006-12-14 08:58:00,92.199,92.238,92.199,92.238,193899999.0
2006-12-14 08:59:00,92.221,92.243,92.191,92.228,268400005.0
2006-12-14 09:00:00,92.193,92.244,92.176,92.221,227400003.0
2006-12-14 09:01:00,92.253,92.276,92.243,92.261,161600001.0
2006-12-14 09:02:00,92.246,92.278,92.236,92.278,134899999.0
2006-12-14 09:03:00,92.275,92.295,92.266,92.286,227800000.0
2006-12-14 09:04:00,92.276,92.313,92.27,92.29,242600000.0
2006-12-14 09:05:00,92.287,92.327,92.273,92.309,296999998.0
2006-12-14 09:06:00,92.288,92.337,92.276,92.337,165800002.0
2006-12-14 09:07:00,92.326,92.354,92.298,92.327,188799998.0
2006-12-14 09:08:00,92.348,92.359,92.3,92.31,139600002.0
2006-12-14 09:09:00,92.305,92.326,92.291,92.326,106600000.0
2006-12-14 09:10:00,92.312,92.319,92.256,92.283,192399996.0
2006-12-14 09:11:00,92.32,92.32,92.244,92.244,149499999.0
2006-12-14 09:12:00,92.316,92.316,92.277,92.277,132599998.0
2006-12-14 09:13:00,92.258,92.305,92.258,92.301,88800001.0
2006-12-14 09:14:00,92.298,92.317,92.285,92.303,205399999.0
2006-12-14 09:15:00,92.301,92.318,92.289,92.297,234799999.0
2006-12-14 09:16:00,92.29,92.297,92.26,92.261,211400002.0
2006-12-14 09:17:00,92.316,92.325,92.27,92.27,192600002.0
2006-12-14 09:18:00,92.284,92.306,92.25,92.26,107299999.0
2006-12-14 09:19:00,92.292,92.305,92.254,92.276,129900001.0
2006-12-14 09:20:00,92.285,92.291,92.252,92.252,212700001.0
2006-12-14 09:21:00,92.27,92.297,92.245,92.261,176500002.0
2006-12-14 09:22:00,92.291,92.304,92.262,92.29,201999998.0
2006-12-14 09:23:00,92.257,92.292,92.249,92.292,104699998.0
2006-12-14 09:24:00,92.298,92.305,92.265,92.284,195299999.0
2006-12-14 09:25:00,92.302,92.302,92.252,92.264,159300000.0
2006-12-14 09:26:00,92.27,92.295,92.234,92.295,219299997.0
2006-12-14 09:27:00,92.283,92.302,92.262,92.292,163299998.0
2006-12-14 09:28:00,92.273,92.305,92.23,92.286,227199999.0
2006-12-14 09:29:00,92.296,92.328,92.295,92.316,177699998.0
2006-12-14 09:30:00,92.299,92.317,92.283,92.301,135800003.0
2006-12-14 09:31:00,92.277,92.297,92.263,92.28,184399999.0
2006-12-14 09:32:00,92.244,92.282,92.233,92.282,128599999.0
2006-12-14 09:33:00,92.266,92.292,92.253,92.28,156900001.0
2006-12-14 09:34:00,92.268,92.3,92.268,92.29,107800001.0
2006-12-14 09:35:00,92.275,92.293,92.236,92.278,248099999.0
2006-12-14 09:36:00,92.233,92.277,92.231,92.275,188899999.0
2006-12-14 09:37:00,92.247,92.275,92.24,92.269,196999999.0
2006-12-14 09:38:00,92.261,92.293,92.232,92.268,138600000.0
2006-12-14 09:39:00,92.295,92.295,92.257,92.271,156300000.0
2006-12-14 09:40:00,92.284,92.311,92.27,92.281,150499998.0
2006-12-14 09:41:00,92.289,92.321,92.288,92.308,129399999.0
2006-12-14 09:42:00,92.345,92.371,92.339,92.369,262800002.0
2006-12-14 09:43:00,92.349,92.364,92.32,92.335,213699997.0
2006-12-14 09:44:00,92.326,92.358,92.293,92.304,288699998.0
2006-12-14 09:45:00,92.333,92.374,92.319,92.346,188599996.0
2006-12-14 09:46:00,92.339,92.372,92.338,92.357,334399998.0
2006-12-14 09:47:00,92.339,92.359,92.324,92.347,148299999.0
2006-12-14 09:48:00,92.313,92.356,92.313,92.348,149099998.0
2006-12-14 09:49:00,92.35,92.358,92.287,92.293,184399998.0
2006-12-14 09:50:00,92.322,92.357,92.3,92.339,205999999.0
2006-12-14 09:51:00,92.355,92.365,92.323,92.35,181999998.0
2006-12-14 09:52:00,92.344,92.354,92.296,92.306,277299998.0
2006-12-14 09:53:00,92.362,92.364,92.319,92.322,289699997.0
2006-12-14 09:54:00,92.37,92.374,92.325,92.327,110500002.0
2006-12-14 09:55:00,92.349,92.374,92.346,92.368,162700000.0
2006-12-14 09:56:00,92.342,92.366,92.295,92.305,142100000.0
2006-12-14 09:57:00,92.33,92.354,92.303,92.331,142800000.0
2006-12-14 09:58:00,92.321,92.343,92.313,92.342,274400000.0
2006-12-14 09:59:00,92.319,92.35,92.306,92.329,178199999.0
2006-12-14 10:00:00,92.322,92.351,92.298,92.331,213799996.0
2006-12-14 10:01:00,92.289,92.324,92.289,92.324,142600000.0
2006-12-14 10:02:00,92.285,92.335,92.276,92.298,138300001.0
2006-12-14 10:03:00,92.315,92.353,92.304,92.306,251699999.0
2006-12-14 10:04:00,92.286,92.336,92.286,92.336,153200000.0
2006-12-14 10:05:00,92.304,92.331,92.3,92.313,136199998.0
2006-12-14 10:06:00,92.315,92.359,92.315,92.342,322200001.0
2006-12-14 10:07:00,92.326,92.345,92.313,92.345,261799999.0
2006-12-14 10:08:00,92.33,92.343,92.313,92.33,159199997.0
2006-12-14 10:09:00,92.336,92.345,92.316,92.316,265000002.0
2006-12-14 10:10:00,92.335,92.337,92.289,92.305,215499999.0
2006-12-14 10:11:00,92.311,92.328,92.295,92.316,88800000.0
2006-12-14 10:12:00,92.323,92.327,92.293,92.307,228600002.0
2006-12-14 10:13:00,92.293,92.314,92.277,92.307,148199997.0
2006-12-14 10:14:00,92.291,92.326,92.289,92.326,215400000.0
2006-12-14 10:15:00,92.312,92.334,92.305,92.313,130199999.0
2006-12-14 10:16:00,92.309,92.323,92.291,92.301,160400001.0
2006-12-14 10:17:00,92.324,92.337,92.301,92.301,174800000.0
2006-12-14 10:18:00,92.31,92.322,92.29,92.29,149500001.0
2006-12-14 10:19:00,92.27,92.31,92.268,92.306,184599998.0
2006-12-14 10:20:00,92.291,92.303,92.249,92.285,150499999.0
2006-12-14 10:21:00,92.273,92.303,92.265,92.303,114899999.0
2006-12-14 10:22:00,92.284,92.314,92.28,92.303,254200001.0
2006-12-14 10:23:00,92.311,92.311,92.265,92.265,262099998.0
2006-12-14 10:24:00,92.254,92.286,92.232,92.274,220899998.0
2006-12-14 10:25:00,92.277,92.277,92.204,92.207,127299999.0
2006-12-14 10:26:00,92.24,92.262,92.2,92.213,173100000.0
2006-12-14 10:27:00,92.249,92.275,92.236,92.258,364199999.0
2006-12-14 10:28:00,92.25,92.275,92.236,92.275,169999998.0
2006-12-14 10:29:00,92.27,92.28,92.231,92.28,294999999.0
2006-12-14 10:30:00,92.287,92.293,92.27,92.282,122100000.0
2006-12-14 10:31:00,92.268,92.295,92.238,92.272,289099998.0
2006-12-14 10:32:00,92.272,92.282,92.251,92.259,167500001.0
2006-12-14 10:33:00,92.272,92.272,92.213,92.216,161899998.0
2006-12-14 10:34:00,92.219,92.245,92.193,92.205,173899998.0
2006-12-14 10:35:00,92.203,92.226,92.192,92.226,297400002.0
2006-12-14 10:36:00,92.234,92.238,92.188,92.203,192200002.0
2006-12-14 10:37:00,92.227,92.25,92.222,92.25,259399999.0
2006-12-14 10:38:00,92.214,92.238,92.187,92.23,182800000.0
2006-12-14 10:39:00,92.22,92.248,92.217,92.231,227500002.0
2006-12-14 10:40:00,92.19,92.229,92.178,92.205,213100000.0
2006-12-14 10:41:00,92.195,92.223,92.175,92.215,271100000.0
2006-12-14 10:42:00,92.207,92.235,92.181,92.235,301399998.0
2006-12-14 10:43:00,92.231,92.265,92.231,92.257,221099999.0
2006-12-14 10:44:00,92.258,92.308,92.258,92.295,280700002.0
2006-12-14 10:45:00,92.308,92.308,92.236,92.236,235700003.0
2006-12-14 10:46:00,92.281,92.302,92.265,92.276,279600002.0
2006-12-14 10:47:00,92.282,92.29,92.263,92.265,180600003.0
2006-12-14 10:48:00,92.281,92.285,92.236,92.236,222399998.0
2006-12-14 10:49:00,92.296,92.3,92.274,92.282,252699999.0
2006-12-14 10:50:00,92.3,92.3,92.256,92.256,162300001.0
2006-12-14 10:51:00,92.267,92.286,92.259,92.275,133100001.0
2006-12-14 10:52:00,92.259,92.288,92.258,92.283,261700001.0
2006-12-14 10:53:00,92.269,92.297,92.234,92.258,183000001.0
2006-12-14 10:54:00,92.264,92.287,92.25,92.26,253300000.0
2006-12-14 10:55:00,92.262,92.294,92.227,92.294,310000000.0
2006-12-14 10:56:00,92.277,92.318,92.256,92.318,228199999.0
2006-12-14 10:57:00,92.31,92.325,92.282,92.297,144400001.0
2006-12-14 10:58:00,92.295,92.317,92.27,92.297,208199997.0
2006-12-14 10:59:00,92.27,92.308,92.252,92.291,282600000.0
2006-12-14 11:00:00,92.325,92.325,92.261,92.297,208800003.0
2006-12-14 11:01:00,92.322,92.327,92.309,92.309,173100001.0
2006-12-14 11:02:00,92.332,92.338,92.288,92.309,181300002.0
2006-12-14 11:03:00,92.313,92.315,92.282,92.302,224900004.0
2006-12-14 11:04:00,92.32,92.328,92.298,92.305,253200000.0
2006-12-14 11:05:00,92.329,92.334,92.295,92.306,196900002.0
2006-12-14 11:06:00,92.318,92.33,92.279,92.295,242099999.0
2006-12-14 11:07:00,92.301,92.319,92.278,92.294,288800000.0
2006-12-14 11:08:00,92.309,92.313,92.248,92.257,295100003.0
2006-12-14 11:09:00,92.317,92.322,92.296,92.304,216999997.0
2006-12-14 11:10:00,92.317,92.324,92.296,92.296,204000001.0
2006-12-14 11:11:00,92.3,92.323,92.294,92.311,236899997.0
2006-12-14 11:12:00,92.304,92.304,92.255,92.277,201200000.0
2006-12-14 11:13:00,92.297,92.311,92.275,92.301,237400000.0
2006-12-14 11:14:00,92.287,92.301,92.258,92.269,142700000.0
2006-12-14 11:15:00,92.274,92.279,92.241,92.271,172499996.0
2006-12-14 11:16:00,92.256,92.278,92.247,92.277,105199999.0
2006-12-14 11:17:00,92.273,92.286,92.263,92.283,175899999.0
2006-12-14 11:18:00,92.245,92.267,92.201,92.227,214599998.0
2006-12-14 11:19:00,92.253,92.28,92.251,92.27,176900000.0
2006-12-14 11:20:00,92.263,92.28,92.24,92.266,258799999.0
2006-12-14 11:21:00,92.266,92.285,92.256,92.285,135699999.0
2006-12-14 11:22:00,92.265,92.313,92.259,92.305,215500001.0
2006-12-14 11:23:00,92.3,92.3,92.273,92.289,124800001.0
2006-12-14 11:24:00,92.292,92.298,92.251,92.28,202200001.0
2006-12-14 11:25:00,92.292,92.299,92.228,92.236,232200003.0
2006-12-14 11:26:00,92.284,92.284,92.233,92.252,90600000.0
2006-12-14 11:27:00,92.247,92.266,92.243,92.26,100599999.0
2006-12-14 11:28:00,92.214,92.277,92.205,92.27,194199996.0
2006-12-14 11:29:00,92.25,92.268,92.226,92.263,169100000.0
2006-12-14 11:30:00,92.258,92.272,92.242,92.267,203700000.0
2006-12-14 11:31:00,92.241,92.256,92.23,92.256,104600000.0
2006-12-14 11:32:00,92.217,92.247,92.217,92.236,263299996.0
2006-12-14 11:33:00,92.234,92.234,92.192,92.205,264599998.0
2006-12-14 11:34:00,92.225,92.225,92.173,92.179,161800003.0
2006-12-14 11:35:00,92.203,92.219,92.189,92.217,200400000.0
2006-12-14 11:36:00,92.23,92.238,92.212,92.225,291699998.0
2006-12-14 11:37:00,92.233,92.239,92.214,92.218,363399993.0
2006-12-14 11:38:00,92.204,92.229,92.198,92.229,133600001.0
2006-12-14 11:39:00,92.226,92.251,92.198,92.236,200499998.0
2006-12-14 11:40:00,92.206,92.251,92.206,92.24,125700001.0
2006-12-14 11:41:00,92.243,92.25,92.186,92.186,268799996.0
2006-12-14 11:42:00,92.224,92.249,92.195,92.223,238799999.0
2006-12-14 11:43:00,92.234,92.238,92.205,92.213,129400002.0
2006-12-14 11:44:00,92.232,92.25,92.197,92.228,144600000.0
2006-12-14 11:45:00,92.224,92.238,92.197,92.213,266600000.0
2006-12-14 11:46:00,92.257,92.259,92.238,92.238,249499996.0
2006-12-14 11:47:00,92.248,92.248,92.194,92.216,218400000.0
2006-12-14 11:48:00,92.25,92.25,92.206,92.22,192199999.0
2006-12-14 11:49:00,92.223,92.247,92.223,92.233,289199998.0
2006-12-14 11:50:00,92.225,92.226,92.194,92.22,218500001.0
2006-12-14 11:51:00,92.215,92.227,92.181,92.207,325400006.0
2006-12-14 11:52:00,92.206,92.206,92.136,92.136,220699996.0
2006-12-14 11:53:00,92.218,92.235,92.203,92.217,141400001.0
2006-12-14 11:54:00,92.223,92.251,92.194,92.22,193999997.0
2006-12-14 11:55:00,92.199,92.229,92.181,92.229,191999994.0
2006-12-14 11:56:00,92.243,92.255,92.228,92.255,132100001.0
2006-12-14 11:57:00,92.252,92.252,92.197,92.211,245999998.0
2006-12-14 11:58:00,92.227,92.247,92.227,92.245,137700001.0
2006-12-14 11:59:00,92.21,92.239,92.193,92.205,279899998.0
2006-12-14 12:00:00,92.186,92.231,92.186,92.229,313400000.0
2006-12-14 12:01:00,92.212,92.212,92.169,92.169,80500000.0
2006-12-14 12:02:00,92.213,92.219,92.166,92.193,364599993.0
2006-12-14 12:03:00,92.201,92.225,92.158,92.187,130600002.0
2006-12-14 12:04:00,92.163,92.203,92.157,92.203,175900001.0
2006-12-14 12:05:00,92.193,92.205,92.164,92.183,155299999.0
2006-12-14 12:06:00,92.152,92.211,92.151,92.211,91299999.0
2006-12-14 12:07:00,92.155,92.225,92.117,92.225,276500000.0
2006-12-14 12:08:00,92.19,92.244,92.19,92.244,162900003.0
2006-12-14 12:09:00,92.237,92.259,92.212,92.244,162100000.0
2006-12-14 12:10:00,92.219,92.234,92.2,92.212,126600001.0
2006-12-14 12:11:00,92.212,92.25,92.183,92.187,200399997.0
2006-12-14 12:12:00,92.229,92.248,92.215,92.237,148300000.0
2006-12-14 12:13:00,92.236,92.236,92.208,92.208,120900000.0
2006-12-14 12:14:00,92.208,92.23,92.204,92.221,267099998.0
2006-12-14 12:15:00,92.23,92.232,92.169,92.17,147399998.0
2006-12-14 12:16:00,92.197,92.209,92.151,92.151,253600003.0
2006-12-14 12:17:00,92.195,92.225,92.193,92.207,116600001.0
2006-12-14 12:18:00,92.191,92.215,92.168,92.215,206299999.0
2006-12-14 12:19:00,92.187,92.221,92.184,92.194,121000001.0
2006-12-14 12:20:00,92.181,92.23,92.154,92.23,279899998.0
2006-12-14 12:21:00,92.223,92.244,92.208,92.208,149299999.0
2006-12-14 12:22:00,92.216,92.234,92.192,92.208,163399998.0
2006-12-14 12:23:00,92.243,92.257,92.221,92.243,221499998.0
2006-12-14 12:24:00,92.217,92.244,92.203,92.229,281699999.0
2006-12-14 12:25:00,92.214,92.25,92.209,92.235,297300001.0
2006-12-14 12:26:00,92.202,92.246,92.187,92.208,209500000.0
2006-12-14 12:27:00,92.228,92.242,92.179,92.197,125100000.0
2006-12-14 12:28:00,92.247,92.263,92.231,92.231,293100001.0
2006-12-14 12:29:00,92.223,92.252,92.205,92.209,212499994.0
2006-12-14 12:30:00,92.234,92.234,92.175,92.175,251999994.0
2006-12-14 12:31:00,92.237,92.252,92.216,92.24,91400002.0
2006-12-14 12:32:00,92.235,92.266,92.235,92.238,238900000.0
2006-12-14 12:33:00,92.253,92.253,92.202,92.202,277100002.0
2006-12-14 12:34:00,92.263,92.263,92.231,92.231,123999999.0
2006-12-14 12:35:00,92.246,92.246,92.18,92.18,214600000.0
2006-12-14 12:36:00,92.216,92.216,92.154,92.179,222700000.0
2006-12-14 12:37:00,92.167,92.181,92.131,92.141,274699998.0
2006-12-14 12:38:00,92.195,92.216,92.176,92.196,212600000.0
2006-12-14 12:39:00,92.158,92.206,92.145,92.188,181199998.0
2006-12-14 12:40:00,92.165,92.205,92.157,92.205,210499997.0
2006-12-14 12:41:00,92.188,92.207,92.153,92.175,215200001.0
2006-12-14 12:42:00,92.193,92.208,92.178,92.183,130999999.0
2006-12-14 12:43:00,92.168,92.182,92.143,92.156,209400001.0
2006-12-14 12:44:00,92.146,92.188,92.146,92.181,97300000.0
2006-12-14 12:45:00,92.202,92.202,92.17,92.179,137099999.0
2006-12-14 12:46:00,92.157,92.181,92.129,92.161,216500002.0
2006-12-14 12:47:00,92.149,92.18,92.094,92.165,121299999.0
2006-12-14 12:48:00,92.141,92.175,92.13,92.175,97899998.0
2006-12-14 12:49:00,92.181,92.195,92.142,92.191,266999999.0
2006-12-14 12:50:00,92.177,92.178,92.131,92.136,142799999.0
2006-12-14 12:51:00,92.182,92.197,92.173,92.191,232500001.0
2006-12-14 12:52:00,92.185,92.187,92.158,92.173,201000000.0
2006-12-14 12:53:00,92.141,92.177,92.128,92.163,163399998.0
2006-12-14 12:54:00,92.152,92.18,92.146,92.168,197300000.0
2006-12-14 12:55:00,92.192,92.205,92.136,92.144,203299996.0
2006-12-14 12:56:00,92.172,92.189,92.156,92.171,181499998.0
2006-12-14 12:57:00,92.155,92.2,92.146,92.164,299200001.0
2006-12-14 12:58:00,92.157,92.219,92.142,92.206,149200001.0
2006-12-14 12:59:00,92.212,92.213,92.194,92.197,126000002.0
2006-12-14 13:00:00,92.178,92.197,92.16,92.172,243299999.0
2006-12-14 13:01:00,92.169,92.199,92.151,92.199,154900000.0
2006-12-14 13:02:00,92.179,92.209,92.154,92.183,162200000.0
2006-12-14 13:03:00,92.172,92.2,92.129,92.14,208299999.0
2006-12-14 13:04:00,92.168,92.205,92.161,92.175,279199997.0
2006-12-14 13:05:00,92.201,92.206,92.167,92.184,147599999.0
2006-12-14 13:06:00,92.206,92.206,92.157,92.165,205399997.0
2006-12-14 13:07:00,92.184,92.196,92.163,92.178,160600000.0
2006-12-14 13:08:00,92.191,92.191,92.137,92.16,243399999.0
2006-12-14 13:09:00,92.181,92.207,92.175,92.193,296000000.0
2006-12-14 13:10:00,92.15,92.186,92.144,92.186,211099998.0
2006-12-14 13:11:00,92.171,92.175,92.152,92.162,119600002.0
2006-12-14 13:12:00,92.165,92.181,92.144,92.169,252999999.0
2006-12-14 13:13:00,92.188,92.204,92.152,92.152,227399996.0
2006-12-14 13:14:00,92.123,92.143,92.109,92.115,139800001.0
2006-12-14 13:15:00,92.098,92.122,92.077,92.086,235499999.0
2006-12-14 13:16:00,92.097,92.124,92.096,92.117,168099998.0
2006-12-14 13:17:00,92.086,92.108,92.086,92.096,230000002.0
2006-12-14 13:18:00,92.06,92.077,92.05,92.077,172199998.0
2006-12-14 13:19:00,92.045,92.087,92.037,92.087,168299999.0
2006-12-14 13:20:00,92.087,92.103,92.076,92.085,77800000.0
2006-12-14 13:21:00,92.055,92.082,92.034,92.061,242900000.0
2006-12-14 13:22:00,92.027,92.099,92.027,92.099,142000000.0
2006-12-14 13:23:00,92.061,92.1,92.055,92.1,201099999.0
2006-12-14 13:24:00,92.111,92.13,92.066,92.096,215099996.0
2006-12-14 13:25:00,92.107,92.116,92.089,92.097,143000000.0
2006-12-14 13:26:00,92.066,92.09,92.027,92.043,106600000.0
2006-12-14 13:27:00,92.027,92.04,92.0,92.029,300100000.0
2006-12-14 13:28:00,92.03,92.03,91.996,92.004,228500001.0
2006-12-14 13:29:00,91.981,92.05,91.972,92.032,129299998.0
2006-12-14 13:30:00,92.03,92.055,92.006,92.014,170300001.0
2006-12-14 13:31:00,92.001,92.02,91.973,92.001,351500003.0
2006-12-14 13:32:00,92.009,92.023,91.991,92.005,159600002.0
2006-12-14 13:33:00,91.943,91.987,91.924,91.987,157499997.0
2006-12-14 13:34:00,92.007,92.037,92.005,92.03,205700000.0
2006-12-14 13:35:00,92.025,92.025,91.993,92.001,154500002.0
2006-12-14 13:36:00,91.973,91.997,91.955,91.974,278500001.0
2006-12-14 13:37:00,91.956,91.98,91.919,91.919,245100002.0
2006-12-14 13:38:00,91.939,91.956,91.919,91.932,218100003.0
2006-12-14 13:39:00,91.95,91.965,91.922,91.96,220600002.0
2006-12-14 13:40:00,91.921,91.975,91.896,91.975,180800000.0
2006-12-14 13:41:00,91.967,91.967,91.916,91.93,267400001.0
2006-12-14 13:42:00,91.958,91.98,91.938,91.958,219200001.0
2006-12-14 13:43:00,91.958,91.974,91.938,91.944,85500000.0
2006-12-14 13:44:00,91.963,91.994,91.951,91.978,209099999.0
2006-12-14 13:45:00,91.975,91.992,91.919,91.94,153700000.0
2006-12-14 13:46:00,91.989,91.989,91.95,91.963,125000000.0
2006-12-14 13:47:00,91.952,91.952,91.931,91.936,150599999.0
2006-12-14 13:48:00,91.956,91.979,91.944,91.944,193799999.0
2006-12-14 13:49:00,91.948,91.958,91.915,91.933,219100000.0
2006-12-14 13:50:00,91.932,91.984,91.932,91.971,164899997.0
2006-12-14 13:51:00,91.933,91.962,91.911,91.922,189100003.0
2006-12-14 13:52:00,91.935,91.96,91.907,91.918,307400000.0
2006-12-14 13:53:00,91.953,91.953,91.919,91.936,147000000.0
2006-12-14 13:54:00,91.925,91.943,91.902,91.916,208499999.0
2006-12-14 13:55:00,91.941,91.941,91.905,91.907,244699998.0
2006-12-14 13:56:00,91.929,91.953,91.919,91.93,135600001.0
2006-12-14 13:57:00,91.904,91.932,91.884,91.917,241300000.0
2006-12-14 13:58:00,91.94,91.958,91.934,91.956,175499999.0
2006-12-14 13:59:00,91.943,91.958,91.926,91.945,184799996.0
2006-12-14 14:00:00,91.931,91.945,91.912,91.938,246899997.0
2006-12-14 14:01:00,91.935,91.946,91.909,91.93,154700001.0
2006-12-14 14:02:00,91.911,91.947,91.902,91.943,144500000.0
2006-12-14 14:03:00,91.918,91.937,91.903,91.925,168899998.0
2006-12-14 14:04:00,91.932,91.932,91.901,91.909,136799998.0
2006-12-14 14:05:00,91.897,91.922,91.87,91.922,165300003.0
2006-12-14 14:06:00,91.893,91.915,91.887,91.905,212200002.0
2006-12-14 14:07:00,91.888,91.907,91.85,91.858,325899994.0
2006-12-14 14:08:00,91.887,91.905,91.86,91.876,184999995.0
2006-12-14 14:09:00,91.881,91.909,91.88,91.901,156899996.0
2006-12-14 14:10:00,91.881,91.896,91.857,91.868,112300002.0
2006-12-14 14:11:00,91.857,91.907,91.852,91.905,156900001.0
2006-12-14 14:12:00,91.885,91.935,91.88,91.935,198500004.0
2006-12-14 14:13:00,91.929,91.952,91.926,91.938,236799994.0
2006-12-14 14:14:00,91.92,91.943,91.901,91.91,230300001.0
2006-12-14 14:15:00,91.907,91.954,91.889,91.936,261399999.0
2006-12-14 14:16:00,91.947,91.956,91.933,91.945,234200003.0
2006-12-14 14:17:00,91.908,91.96,91.908,91.96,124400002.0
2006-12-14 14:18:00,91.97,91.985,91.936,91.938,148899999.0
2006-12-14 14:19:00,91.955,91.989,91.941,91.976,221500001.0
2006-12-14 14:20:00,91.975,91.979,91.934,91.934,125800001.0
2006-12-14 14:21:00,91.943,91.972,91.924,91.947,245200003.0
2006-12-14 14:22:00,91.976,91.983,91.959,91.966,215499999.0
2006-12-14 14:23:00,91.956,91.976,91.943,91.97,86200002.0
2006-12-14 14:24:00,91.96,92.003,91.96,91.989,254999999.0
2006-12-14 14:25:00,91.973,92.007,91.964,91.994,148400000.0
2006-12-14 14:26:00,91.982,91.992,91.944,91.963,148600001.0
2006-12-14 14:27:00,91.987,92.011,91.981,91.995,194799998.0
2006-12-14 14:28:00,92.0,92.003,91.938,91.962,163099999.0
2006-12-14 14:29:00,91.988,91.997,91.939,91.954,191800003.0
2006-12-14 14:30:00,91.973,91.989,91.954,91.957,202299998.0
2006-12-14 14:31:00,91.974,91.974,91.952,91.952,164600000.0
2006-12-14 14:32:00,91.963,91.966,91.931,91.938,216700001.0
2006-12-14 14:33:00,91.987,91.987,91.931,91.968,165699997.0
2006-12-14 14:34:00,91.945,91.985,91.933,91.985,142300001.0
2006-12-14 14:35:00,91.948,91.996,91.927,91.996,158899999.0
2006-12-14 14:36:00,91.992,92.005,91.982,91.986,147200001.0
2006-12-14 14:37:00,91.983,92.007,91.982,92.0,219900000.0
2006-12-14 14:38:00,91.974,91.979,91.948,91.957,182699996.0
2006-12-14 14:39:00,91.97,91.977,91.942,91.977,82300000.0
2006-12-14 14:40:00,91.976,91.979,91.956,91.977,178200001.0
2006-12-14 14:41:00,91.976,91.99,91.92,91.961,120200001.0
2006-12-14 14:42:00,91.974,91.974,91.918,91.918,154699999.0
2006-12-14 14:43:00,91.967,91.967,91.93,91.941,158599997.0
2006-12-14 14:44:00,91.96,91.972,91.948,91.963,172200000.0
2006-12-14 14:45:00,91.96,91.968,91.941,91.947,296099998.0
2006-12-14 14:46:00,91.95,91.973,91.95,91.967,157799998.0
2006-12-14 14:47:00,91.971,92.004,91.963,91.983,203000000.0
2006-12-14 14:48:00,91.958,91.99,91.952,91.99,73700000.0
2006-12-14 14:49:00,91.978,91.992,91.931,91.933,190100000.0
2006-12-14 14:50:00,91.975,91.991,91.956,91.981,194500002.0
2006-12-14 14:51:00,91.92,91.955,91.901,91.921,153600002.0
2006-12-14 14:52:00,91.982,91.982,91.958,91.959,180899998.0
2006-12-14 14:53:00,91.945,91.967,91.942,91.963,213800000.0
2006-12-14 14:54:00,91.961,91.974,91.947,91.953,96800000.0
2006-12-14 14:55:00,91.979,91.985,91.961,91.972,147000001.0
2006-12-14 14:56:00,91.989,91.994,91.962,91.962,213299998.0
2006-12-14 14:57:00,91.964,91.985,91.905,91.915,149800000.0
2006-12-14 14:58:00,91.955,91.982,91.955,91.982,79600000.0
2006-12-14 14:59:00,91.978,91.993,91.947,91.968,216900001.0
2006-12-14 15:00:00,91.984,91.998,91.966,91.985,185500001.0
2006-12-14 15:01:00,91.985,91.987,91.934,91.959,331599996.0
2006-12-14 15:02:00,91.961,91.984,91.955,91.98,148100000.0
2006-12-14 15:03:00,91.985,91.997,91.971,91.976,200400001.0
2006-12-14 15:04:00,91.953,91.976,91.912,91.924,159700003.0
2006-12-14 15:05:00,91.967,91.982,91.946,91.96,236599999.0
2006-12-14 15:06:00,91.958,91.965,91.932,91.944,230399998.0
2006-12-14 15:07:00,91.935,91.965,91.902,91.957,219000001.0
2006-12-14 15:08:00,91.957,91.967,91.937,91.937,231999999.0
2006-12-14 15:09:00,91.929,91.985,91.928,91.982,251300000.0
2006-12-14 15:10:00,91.959,91.993,91.944,91.951,170700000.0
2006-12-14 15:11:00,91.991,91.992,91.956,91.964,166699999.0
2006-12-14 15:12:00,91.967,91.996,91.966,91.984,151899999.0
2006-12-14 15:13:00,91.987,91.988,91.953,91.953,146499998.0
2006-12-14 15:14:00,91.983,91.997,91.967,91.984,193300000.0
2006-12-14 15:15:00,91.993,91.993,91.959,91.959,143699998.0
2006-12-14 15:16:00,91.938,91.97,91.921,91.947,81100000.0
2006-12-14 15:17:00,91.967,91.972,91.942,91.955,160999996.0
2006-12-14 15:18:00,91.965,91.991,91.93,91.98,260100001.0
2006-12-14 15:19:00,91.975,91.994,91.959,91.977,188200000.0
2006-12-14 15:20:00,91.992,92.009,91.985,92.005,95600001.0
2006-12-14 15:21:00,91.96,91.998,91.952,91.98,196600004.0
2006-12-14 15:22:00,91.999,92.002,91.978,91.988,120100001.0
2006-12-14 15:23:00,91.983,92.002,91.958,91.982,116500000.0
2006-12-14 15:24:00,91.997,91.997,91.968,91.969,220100001.0
2006-12-14 15:25:00,91.994,92.011,91.992,92.007,157899999.0
2006-12-14 15:26:00,91.964,92.0,91.964,91.995,374099995.0
2006-12-14 15:27:00,91.981,92.002,91.97,91.99,151300000.0
2006-12-14 15:28:00,91.995,91.995,91.964,91.964,141000001.0
2006-12-14 15:29:00,91.992,91.992,91.953,91.966,222200000.0
2006-12-14 15:30:00,91.96,91.992,91.96,91.99,101300001.0
2006-12-14 15:31:00,91.986,91.986,91.958,91.963,185399998.0
2006-12-14 15:32:00,91.961,91.985,91.949,91.97,132999999.0
2006-12-14 15:33:00,91.959,91.975,91.932,91.955,123400002.0
2006-12-14 15:34:00,91.96,91.97,91.942,91.956,204900001.0
2006-12-14 15:35:00,91.94,91.981,91.94,91.981,147000000.0
2006-12-14 15:36:00,91.963,91.975,91.95,91.967,217999999.0
2006-12-14 15:37:00,91.968,91.984,91.955,91.955,130100000.0
2006-12-14 15:38:00,91.975,91.977,91.948,91.958,184599999.0
2006-12-14 15:39:00,91.928,91.966,91.928,91.963,190800000.0
2006-12-14 15:40:00,91.965,91.989,91.891,91.98,215699998.0
2006-12-14 15:41:00,91.967,92.004,91.967,92.004,124900001.0
2006-12-14 15:42:00,91.992,91.999,91.97,91.998,190600001.0
2006-12-14 15:43:00,91.997,92.011,91.972,91.981,282600001.0
2006-12-14 15:44:00,91.993,92.032,91.987,91.993,262999994.0
2006-12-14 15:45:00,92.02,92.02,91.935,91.935,333900000.0
2006-12-14 15:46:00,91.996,92.013,91.967,91.989,230000000.0
2006-12-14 15:47:00,91.995,92.015,91.975,91.996,210400002.0
2006-12-14 15:48:00,92.007,92.019,91.959,91.959,180300002.0
2006-12-14 15:49:00,92.018,92.034,92.011,92.011,201499999.0
2006-12-14 15:50:00,92.006,92.024,91.986,92.018,124600000.0
2006-12-14 15:51:00,92.024,92.024,91.993,92.002,158000000.0
2006-12-14 15:52:00,91.986,91.994,91.96,91.971,230700002.0
2006-12-14 15:53:00,91.978,92.005,91.977,91.99,167699998.0
2006-12-14 15:54:00,91.954,92.009,91.951,92.007,148899998.0
2006-12-14 15:55:00,91.956,91.983,91.944,91.964,210999998.0
2006-12-14 15:56:00,91.972,91.998,91.954,91.985,211999997.0
2006-12-14 15:57:00,91.974,91.974,91.919,91.919,207400000.0
2006-12-14 15:58:00,91.964,91.984,91.947,91.977,196999999.0
2006-12-14 15:59:00,91.954,91.96,91.923,91.926,202399999.0
2006-12-14 16:00:00,91.965,91.972,91.94,91.942,262600002.0
2006-12-14 16:01:00,91.961,92.005,91.939,91.983,222799996.0
2006-12-14 16:02:00,91.989,92.018,91.981,91.997,139799999.0
2006-12-14 16:03:00,91.972,91.997,91.955,91.967,134600001.0
2006-12-14 16:04:00,91.964,91.977,91.928,91.945,157100000.0
2006-12-14 16:05:00,91.97,91.994,91.966,91.983,175399997.0
2006-12-14 16:06:00,91.973,91.998,91.961,91.978,150500001.0
2006-12-14 16:07:00,91.979,92.016,91.979,92.016,242799996.0
2006-12-14 16:08:00,92.007,92.036,91.997,92.036,203800000.0
2006-12-14 16:09:00,92.034,92.062,92.024,92.044,330299999.0
2006-12-14 16:10:00,92.04,92.07,92.04,92.07,80600000.0
2006-12-14 16:11:00,92.038,92.053,91.99,92.029,177400001.0
2006-12-14 16:12:00,92.053,92.076,92.052,92.076,172999997.0
2006-12-14 16:13:00,92.074,92.085,92.057,92.075,274799998.0
2006-12-14 16:14:00,92.035,92.088,92.035,92.079,154600003.0
2006-12-14 16:15:00,92.077,92.116,92.077,92.116,146199997.0
2006-12-14 16:16:00,92.12,92.126,92.102,92.115,148599998.0
2006-12-14 16:17:00,92.111,92.119,92.079,92.107,257699998.0
2006-12-14 16:18:00,92.107,92.122,92.09,92.114,182199998.0
2006-12-14 16:19:00,92.087,92.107,92.054,92.066,97500000.0
2006-12-14 16:20:00,92.087,92.087,92.042,92.063,235200001.0
2006-12-14 16:21:00,92.069,92.069,92.012,92.042,140200000.0
2006-12-14 16:22:00,92.056,92.094,92.033,92.044,248300002.0
2006-12-14 16:23:00,92.107,92.107,92.077,92.077,282899999.0
2006-12-14 16:24:00,92.082,92.087,92.054,92.066,241800003.0
2006-12-14 16:25:00,92.088,92.105,92.044,92.09,294700003.0
2006-12-14 16:26:00,92.078,92.108,92.037,92.083,157400000.0
2006-12-14 16:27:00,92.062,92.119,92.047,92.11,218800002.0
2006-12-14 16:28:00,92.099,92.109,92.071,92.097,147600001.0
2006-12-14 16:29:00,92.074,92.099,92.071,92.085,211800001.0
2006-12-14 16:30:00,92.064,92.078,92.029,92.061,197800000.0
2006-12-14 16:31:00,92.1,92.102,92.052,92.058,200899996.0
2006-12-14 16:32:00,92.084,92.084,92.036,92.04,181000002.0
2006-12-14 16:33:00,92.054,92.072,92.024,92.06,240199997.0
2006-12-14 16:34:00,92.027,92.055,92.023,92.048,140800002.0
2006-12-14 16:35:00,92.085,92.094,92.068,92.078,221000002.0
2006-12-14 16:36:00,92.076,92.076,92.044,92.048,271500001.0
2006-12-14 16:37:00,92.076,92.076,92.048,92.054,204900000.0
2006-12-14 16:38:00,92.055,92.07,92.046,92.07,188900001.0
2006-12-14 16:39:00,92.052,92.068,92.014,92.061,233700000.0
2006-12-14 16:40:00,92.037,92.061,92.02,92.058,166400001.0
2006-12-14 16:41:00,92.057,92.059,92.017,92.046,176900000.0
2006-12-14 16:42:00,92.029,92.046,92.0,92.038,331499996.0
2006-12-14 16:43:00,92.01,92.041,91.998,92.041,130300001.0
2006-12-14 16:44:00,92.023,92.049,92.016,92.049,122200000.0
2006-12-14 16:45:00,92.006,92.061,91.995,92.036,268200002.0
2006-12-14 16:46:00,92.049,92.083,92.045,92.083,165999997.0
2006-12-14 16:47:00,92.076,92.111,92.073,92.085,157699998.0
2006-12-14 16:48:00,92.086,92.109,92.068,92.085,202599999.0
2006-12-14 16:49:00,92.085,92.093,92.064,92.066,197199999.0
2006-12-14 16:50:00,92.042,92.079,92.036,92.079,208199998.0
2006-12-14 16:51:00,92.105,92.106,92.055,92.064,155900000.0
2006-12-14 16:52:00,92.091,92.12,92.078,92.108,240799999.0
2006-12-14 16:53:00,92.084,92.107,92.066,92.091,182600000.0
2006-12-14 16:54:00,92.102,92.117,92.038,92.075,295399999.0
2006-12-14 16:55:00,92.075,92.096,92.07,92.088,151399998.0
2006-12-14 16:56:00,92.1,92.104,92.075,92.083,267100001.0
2006-12-14 16:57:00,92.084,92.103,92.069,92.088,207599999.0
2006-12-14 16:58:00,92.058,92.086,92.05,92.081,194799999.0
2006-12-14 16:59:00,92.075,92.085,92.025,92.061,174700000.0
2006-12-14 17:00:00,92.084,92.124,92.063,92.091,218799997.0
2006-12-14 17:01:00,92.107,92.119,92.06,92.098,272800000.0
2006-12-14 17:02:00,92.1,92.124,92.079,92.103,204000002.0
2006-12-14 17:03:00,92.107,92.14,92.07,92.08,287300001.0
2006-12-14 17:04:00,92.151,92.151,92.072,92.105,242299998.0
2006-12-14 17:05:00,92.097,92.145,92.095,92.145,161200000.0
2006-12-14 17:06:00,92.108,92.132,92.097,92.121,150199998.0
2006-12-14 17:07:00,92.124,92.141,92.092,92.141,188499999.0
2006-12-14 17:08:00,92.116,92.14,92.091,92.094,163100003.0
2006-12-14 17:09:00,92.141,92.141,92.099,92.099,151699999.0
2006-12-14 17:10:00,92.131,92.147,92.121,92.125,161100000.0
2006-12-14 17:11:00,92.127,92.142,92.095,92.14,247599998.0
2006-12-14 17:12:00,92.125,92.158,92.102,92.14,155700001.0
2006-12-14 17:13:00,92.143,92.161,92.132,92.139,217699997.0
2006-12-14 17:14:00,92.119,92.153,92.113,92.153,114299999.0
2006-12-14 17:15:00,92.145,92.175,92.138,92.156,297000000.0
2006-12-14 17:16:00,92.15,92.152,92.126,92.134,72100001.0
2006-12-14 17:17:00,92.145,92.16,92.126,92.148,160200003.0
2006-12-14 17:18:00,92.132,92.155,92.123,92.136,208600003.0
2006-12-14 17:19:00,92.11,92.132,92.072,92.086,142600001.0
2006-12-14 17:20:00,92.147,92.153,92.094,92.121,182900001.0
2006-12-14 17:21:00,92.131,92.153,92.106,92.153,218599997.0
2006-12-14 17:22:00,92.126,92.148,92.117,92.139,159300000.0
2006-12-14 17:23:00,92.126,92.155,92.118,92.155,162099997.0
2006-12-14 17:24:00,92.114,92.133,92.088,92.108,213900001.0
2006-12-14 17:25:00,92.099,92.147,92.087,92.132,199900001.0
2006-12-14 17:26:00,92.139,92.172,92.139,92.17,235000003.0
2006-12-14 17:27:00,92.15,92.169,92.135,92.135,178300002.0
2006-12-14 17:28:00,92.14,92.159,92.119,92.13,130599999.0
2006-12-14 17:29:00,92.122,92.148,92.105,92.133,110400000.0
2006-12-14 17:30:00,92.133,92.152,92.119,92.143,268500001.0
2006-12-14 17:31:00,92.144,92.149,92.103,92.111,149300000.0
2006-12-14 17:32:00,92.107,92.126,92.103,92.107,135500002.0
2006-12-14 17:33:00,92.077,92.126,92.067,92.114,176799998.0
2006-12-14 17:34:00,92.13,92.14,92.101,92.14,142000001.0
2006-12-14 17:35:00,92.138,92.145,92.116,92.129,163900000.0
2006-12-14 17:36:00,92.13,92.15,92.11,92.134,196799998.0
2006-12-14 17:37:00,92.156,92.156,92.106,92.114,107699999.0
2006-12-14 17:38:00,92.119,92.143,92.099,92.136,188800000.0
2006-12-14 17:39:00,92.135,92.148,92.109,92.121,135099997.0
2006-12-14 17:40:00,92.125,92.148,92.096,92.099,232700000.0
2006-12-14 17:41:00,92.122,92.151,92.104,92.126,270500001.0
2006-12-14 17:42:00,92.147,92.154,92.13,92.148,166900001.0
2006-12-14 17:43:00,92.141,92.154,92.123,92.137,189799999.0
2006-12-14 17:44:00,92.13,92.145,92.102,92.131,255599997.0
2006-12-14 17:45:00,92.104,92.128,92.075,92.085,218000004.0
2006-12-14 17:46:00,92.076,92.127,92.076,92.121,241200002.0
2006-12-14 17:47:00,92.096,92.131,92.096,92.13,197400000.0
2006-12-14 17:48:00,92.074,92.116,92.067,92.097,161699997.0
2006-12-14 17:49:00,92.106,92.127,92.088,92.114,214799998.0
2006-12-14 17:50:00,92.102,92.139,92.102,92.131,179699998.0
2006-12-14 17:51:00,92.075,92.13,92.065,92.101,211299999.0
2006-12-14 17:52:00,92.13,92.145,92.119,92.119,237900003.0
2006-12-14 17:53:00,92.121,92.144,92.116,92.128,218500002.0
2006-12-14 17:54:00,92.108,92.122,92.083,92.115,146300001.0
2006-12-14 17:55:00,92.119,92.135,92.093,92.097,216900000.0
2006-12-14 17:56:00,92.102,92.129,92.092,92.116,257400000.0
2006-12-14 17:57:00,92.102,92.141,92.102,92.141,111800001.0
2006-12-14 17:58:00,92.129,92.129,92.091,92.091,256100001.0
2006-12-14 17:59:00,92.082,92.109,92.08,92.098,260500000.0
2006-12-14 18:00:00,92.071,92.099,92.037,92.066,220900001.0
2006-12-14 18:01:00,92.085,92.091,92.058,92.061,1303899998.0
2006-12-14 18:02:00,92.083,92.1,92.054,92.068,2061999999.0
2006-12-14 18:03:00,92.064,92.087,92.045,92.061,2067499991.0
2006-12-14 18:04:00,92.068,92.093,92.051,92.065,1565900000.0
2006-12-14 18:05:00,92.037,92.092,92.03,92.092,1935200003.0
2006-12-14 18:06:00,92.11,92.137,92.097,92.127,1735200002.0
2006-12-14 18:07:00,92.123,92.149,92.108,92.114,1832799998.0
2006-12-14 18:08:00,92.124,92.137,92.086,92.105,2081399993.0
2006-12-14 18:09:00,92.132,92.16,92.115,92.142,1502799994.0
2006-12-14 18:10:00,92.135,92.173,92.134,92.155,1706600003.0
2006-12-14 18:11:00,92.169,92.207,92.084,92.184,957600000.0
2006-12-14 18:12:00,92.184,92.218,92.162,92.184,1069599994.0
2006-12-14 18:13:00,92.153,92.211,92.153,92.196,1326699997.0
2006-12-14 18:14:00,92.174,92.197,92.154,92.178,1728899996.0
2006-12-14 18:15:00,92.156,92.185,92.156,92.177,2093299990.0
2006-12-14 18:16:00,92.17,92.17,92.15,92.15,643199997.0
2006-12-14 18:17:00,92.124,92.151,92.12,92.123,643199997.0
2006-12-14 18:18:00,92.142,92.17,92.123,92.146,1232799993.0
2006-12-14 18:19:00,92.118,92.15,92.095,92.147,1894999993.0
2006-12-14 18:20:00,92.154,92.154,92.082,92.127,1431099993.0
2006-12-14 18:21:00,92.159,92.181,92.142,92.146,1454600002.0
2006-12-14 18:22:00,92.154,92.154,92.117,92.137,1769399990.0
2006-12-14 18:23:00,92.2,92.22,92.19,92.22,1705999999.0
2006-12-14 18:24:00,92.152,92.152,92.075,92.12,1705999999.0
2006-12-14 18:25:00,92.2,92.22,92.19,92.2,1470500002.0
2006-12-14 18:26:00,92.124,92.149,92.119,92.13,1470500002.0
2006-12-14 18:27:00,92.125,92.142,92.113,92.142,1302199992.0
2006-12-14 18:28:00,92.137,92.182,92.091,92.142,1081299983.0
2006-12-14 18:29:00,92.16,92.175,92.125,92.157,1502300000.0
2006-12-14 18:30:00,92.15,92.174,92.136,92.157,596999995.0
2006-12-14 18:31:00,92.158,92.174,92.139,92.158,1009900001.0
2006-12-14 18:32:00,92.138,92.171,92.117,92.163,1764600003.0
2006-12-14 18:33:00,92.166,92.187,92.154,92.167,1715299995.0
2006-12-14 18:34:00,92.17,92.175,92.138,92.152,1891599992.0
2006-12-14 18:35:00,92.167,92.17,92.132,92.139,1566500003.0
2006-12-14 18:36:00,92.138,92.155,92.117,92.124,1410499990.0
2006-12-14 18:37:00,92.107,92.129,92.075,92.085,1119999992.0
2006-12-14 18:38:00,92.09,92.09,92.045,92.045,783999998.0
2006-12-14 18:39:00,92.05,92.067,92.044,92.063,458299999.0
2006-12-14 18:40:00,92.054,92.085,92.046,92.048,844499995.0
2006-12-14 18:41:00,92.057,92.072,92.038,92.053,711200000.0
2006-12-14 18:42:00,92.055,92.085,92.041,92.07,708800008.0
2006-12-14 18:43:00,92.085,92.119,92.022,92.085,1408499994.0
2006-12-14 18:44:00,92.107,92.136,92.105,92.127,828499996.0
2006-12-14 18:45:00,92.108,92.132,92.093,92.11,993599996.0
2006-12-14 18:46:00,92.097,92.12,92.066,92.109,655699997.0
2006-12-14 18:47:00,92.087,92.114,92.071,92.114,549300005.0
2006-12-14 18:48:00,92.098,92.125,92.098,92.115,615899993.0
2006-12-14 18:49:00,92.097,92.136,92.062,92.116,863300002.0
2006-12-14 18:50:00,92.121,92.16,92.053,92.147,894399998.0
2006-12-14 18:51:00,92.15,92.188,92.15,92.178,359399998.0
2006-12-14 18:52:00,92.173,92.173,92.125,92.131,744500008.0
2006-12-14 18:53:00,92.145,92.185,92.13,92.152,977500003.0
2006-12-14 18:54:00,92.189,92.189,92.141,92.161,963099999.0
2006-12-14 18:55:00,92.118,92.15,92.098,92.15,949399990.0
2006-12-14 18:56:00,92.142,92.144,92.094,92.125,567399998.0
2006-12-14 18:57:00,92.144,92.16,92.129,92.142,415199996.0
2006-12-14 18:58:00,92.115,92.16,92.095,92.155,1189000009.0
2006-12-14 18:59:00,92.111,92.165,92.111,92.163,837400002.0
2006-12-14 19:00:00,92.146,92.166,92.135,92.156,784300002.0
2006-12-14 19:01:00,92.123,92.149,92.103,92.127,578299999.0
2006-12-14 19:02:00,92.134,92.157,92.123,92.152,309600004.0
2006-12-14 19:03:00,92.163,92.177,92.143,92.15,759700000.0
2006-12-14 19:04:00,92.139,92.165,92.099,92.165,550000002.0
2006-12-14 19:05:00,92.161,92.176,92.146,92.154,463100003.0
2006-12-14 19:06:00,92.156,92.156,92.104,92.104,438799999.0
2006-12-14 19:07:00,92.125,92.163,92.125,92.152,1005699992.0
2006-12-14 19:08:00,92.154,92.154,92.092,92.115,917099996.0
2006-12-14 19:09:00,92.106,92.14,92.073,92.14,580799996.0
2006-12-14 19:10:00,92.128,92.143,92.118,92.138,545299997.0
2006-12-14 19:11:00,92.14,92.142,92.122,92.122,160100000.0
2006-12-14 19:12:00,92.113,92.136,92.088,92.092,277499999.0
2006-12-14 19:13:00,92.113,92.145,92.083,92.115,338200001.0
2006-12-14 19:14:00,92.115,92.149,92.079,92.091,696000005.0
2006-12-14 19:15:00,92.093,92.152,92.093,92.152,654099996.0
2006-12-14 19:16:00,92.148,92.153,92.127,92.131,281799999.0
2006-12-14 19:17:00,92.142,92.157,92.105,92.105,708100006.0
2006-12-14 19:18:00,92.155,92.159,92.133,92.15,547000004.0
2006-12-14 19:19:00,92.155,92.159,92.131,92.142,596999997.0
2006-12-14 19:20:00,92.16,92.196,92.154,92.179,326999997.0
2006-12-14 19:21:00,92.201,92.217,92.187,92.205,262299999.0
2006-12-14 19:22:00,92.179,92.21,92.129,92.189,283799997.0
2006-12-14 19:23:00,92.203,92.203,92.141,92.172,1506399996.0
2006-12-14 19:24:00,92.188,92.194,92.147,92.164,720700003.0
2006-12-14 19:25:00,92.177,92.201,92.163,92.181,957100000.0
2006-12-14 19:26:00,92.187,92.197,92.164,92.164,1078499997.0
2006-12-14 19:27:00,92.167,92.193,92.162,92.176,1120299999.0
2006-12-14 19:28:00,92.157,92.179,92.147,92.176,582399996.0
2006-12-14 19:29:00,92.163,92.191,92.16,92.181,564600001.0
2006-12-14 19:30:00,92.161,92.18,92.125,92.135,918499997.0
2006-12-14 19:31:00,92.158,92.176,92.139,92.157,467100000.0
2006-12-14 19:32:00,92.149,92.169,92.14,92.169,735800000.0
2006-12-14 19:33:00,92.161,92.161,92.131,92.14,565700002.0
2006-12-14 19:34:00,92.145,92.148,92.099,92.112,903200002.0
2006-12-14 19:35:00,92.13,92.148,92.088,92.12,776399995.0
2006-12-14 19:36:00,92.15,92.161,92.09,92.102,391400001.0
2006-12-14 19:37:00,92.101,92.138,92.092,92.1,207500003.0
2006-12-14 19:38:00,92.14,92.141,92.109,92.11,984200000.0
2006-12-14 19:39:00,92.115,92.134,92.091,92.095,960499991.0
2006-12-14 19:40:00,92.122,92.139,92.062,92.077,741000004.0
2006-12-14 19:41:00,92.094,92.137,92.057,92.108,812699998.0
2006-12-14 19:42:00,92.086,92.136,92.073,92.074,584899996.0
2006-12-14 19:43:00,92.128,92.139,92.101,92.119,414799997.0
2006-12-14 19:44:00,92.102,92.142,92.081,92.095,525399998.0
2006-12-14 19:45:00,92.138,92.153,92.119,92.137,466100002.0
2006-12-14 19:46:00,92.099,92.128,92.085,92.1,308900001.0
2006-12-14 19:47:00,92.13,92.155,92.116,92.135,201600002.0
2006-12-14 19:48:00,92.145,92.154,92.117,92.137,848499995.0
2006-12-14 19:49:00,92.129,92.153,92.085,92.104,492200004.0
2006-12-14 19:50:00,92.136,92.15,92.122,92.15,457300000.0
2006-12-14 19:51:00,92.146,92.146,92.095,92.125,275399996.0
2006-12-14 19:52:00,92.13,92.16,92.098,92.142,530299990.0
2006-12-14 19:53:00,92.158,92.173,92.139,92.155,645800002.0
2006-12-14 19:54:00,92.149,92.174,92.123,92.15,789900003.0
2006-12-14 19:55:00,92.114,92.174,92.113,92.158,345400002.0
2006-12-14 19:56:00,92.121,92.164,92.119,92.157,389000001.0
2006-12-14 19:57:00,92.142,92.164,92.108,92.156,381500000.0
2006-12-14 19:58:00,92.125,92.165,92.116,92.143,867799998.0
2006-12-14 19:59:00,92.16,92.176,92.138,92.138,722400000.0
2006-12-14 20:00:00,92.142,92.144,92.097,92.115,462100003.0
2006-12-14 20:01:00,92.112,92.144,92.112,92.143,596600000.0
2006-12-14 20:02:00,92.125,92.16,92.089,92.142,456200002.0
2006-12-14 20:03:00,92.143,92.17,92.123,92.16,359999995.0
2006-12-14 20:04:00,92.159,92.175,92.111,92.167,352799999.0
2006-12-14 20:05:00,92.163,92.177,92.135,92.171,640600000.0
2006-12-14 20:06:00,92.14,92.165,92.118,92.138,848799990.0
2006-12-14 20:07:00,92.13,92.172,92.111,92.116,748599998.0
2006-12-14 20:08:00,92.132,92.169,92.107,92.114,371600001.0
2006-12-14 20:09:00,92.158,92.185,92.152,92.172,540100001.0
2006-12-14 20:10:00,92.121,92.178,92.121,92.155,668200002.0
2006-12-14 20:11:00,92.149,92.161,92.109,92.134,825199994.0
2006-12-14 20:12:00,92.156,92.174,92.102,92.157,1326099999.0
2006-12-14 20:13:00,92.173,92.173,92.101,92.124,421400000.0
2006-12-14 20:14:00,92.192,92.21,92.177,92.186,469399998.0
2006-12-14 20:15:00,92.184,92.184,92.13,92.145,612400000.0
2006-12-14 20:16:00,92.149,92.191,92.125,92.125,675199999.0
2006-12-14 20:17:00,92.196,92.2,92.158,92.18,543499998.0
2006-12-14 20:18:00,92.169,92.214,92.162,92.214,141100001.0
2006-12-14 20:19:00,92.209,92.221,92.177,92.188,385799996.0
2006-12-14 20:20:00,92.168,92.216,92.145,92.216,623800000.0
2006-12-14 20:21:00,92.182,92.191,92.139,92.149,612099999.0
2006-12-14 20:22:00,92.159,92.188,92.156,92.175,955099995.0
2006-12-14 20:23:00,92.17,92.192,92.116,92.17,557299998.0
2006-12-14 20:24:00,92.181,92.21,92.179,92.21,423600001.0
2006-12-14 20:25:00,92.191,92.216,92.191,92.205,621399999.0
2006-12-14 20:26:00,92.191,92.208,92.164,92.183,526799998.0
2006-12-14 20:27:00,92.174,92.204,92.148,92.198,400999997.0
2006-12-14 20:28:00,92.179,92.203,92.146,92.152,1343900001.0
2006-12-14 20:29:00,92.193,92.22,92.178,92.202,1475799993.0
2006-12-14 20:30:00,92.194,92.22,92.182,92.198,1398800000.0
2006-12-14 20:31:00,92.187,92.203,92.174,92.184,1306999994.0
2006-12-14 20:32:00,92.183,92.183,92.13,92.147,1033399993.0
2006-12-14 20:33:00,92.134,92.178,92.118,92.167,658799997.0
2006-12-14 20:34:00,92.127,92.177,92.119,92.13,376700000.0
2006-12-14 20:35:00,92.148,92.159,92.087,92.132,465499996.0
2006-12-14 20:36:00,92.143,92.173,92.115,92.153,531300002.0
2006-12-14 20:37:00,92.126,92.172,92.126,92.172,544100003.0
2006-12-14 20:38:00,92.15,92.172,92.114,92.137,820800001.0
2006-12-14 20:39:00,92.159,92.184,92.147,92.147,722699994.0
2006-12-14 20:40:00,92.169,92.191,92.153,92.153,1163800001.0
2006-12-14 20:41:00,92.171,92.171,92.123,92.167,1136100000.0
2006-12-14 20:42:00,92.168,92.168,92.127,92.144,1166400003.0
2006-12-14 20:43:00,92.133,92.165,92.132,92.163,882100004.0
2006-12-14 20:44:00,92.151,92.173,92.107,92.107,786700000.0
2006-12-14 20:45:00,92.164,92.176,92.15,92.155,680799995.0
2006-12-14 20:46:00,92.15,92.165,92.111,92.14,570000000.0
2006-12-14 20:47:00,92.153,92.177,92.15,92.163,1028400000.0
2006-12-14 20:48:00,92.156,92.163,92.112,92.138,662599994.0
2006-12-14 20:49:00,92.155,92.177,92.15,92.167,476999999.0
2006-12-14 20:50:00,92.172,92.181,92.135,92.178,929499997.0
2006-12-14 20:51:00,92.176,92.202,92.163,92.182,473800000.0
2006-12-14 20:52:00,92.15,92.208,92.15,92.159,280900001.0
2006-12-14 20:53:00,92.178,92.198,92.121,92.13,993699997.0
2006-12-14 20:54:00,92.131,92.186,92.131,92.183,571400001.0
2006-12-14 20:55:00,92.18,92.181,92.112,92.137,1310500001.0
2006-12-14 20:56:00,92.155,92.159,92.109,92.109,690499993.0
2006-12-14 20:57:00,92.125,92.157,92.097,92.109,752899996.0
2006-12-14 20:58:00,92.11,92.149,92.091,92.149,1656800005.0
2006-12-14 20:59:00,92.146,92.169,92.112,92.131,1177499998.0
2006-12-14 21:00:00,92.161,92.176,92.104,92.12,1201199997.0
2006-12-14 21:01:00,92.169,92.169,92.121,92.139,1069599999.0
2006-12-14 21:02:00,92.126,92.166,92.117,92.164,511799996.0
2006-12-14 21:03:00,92.154,92.184,92.112,92.122,321200002.0
2006-12-14 21:04:00,92.15,92.17,92.12,92.14,407599999.0
2006-12-14 21:05:00,92.112,92.163,92.112,92.155,661699995.0
2006-12-14 21:06:00,92.15,92.15,92.103,92.125,589299992.0
2006-12-14 21:07:00,92.14,92.153,92.113,92.148,875100001.0
2006-12-14 21:08:00,92.11,92.152,92.074,92.152,941700003.0
2006-12-14 21:09:00,92.162,92.163,92.111,92.137,398200001.0
2006-12-14 21:10:00,92.13,92.156,92.101,92.156,722100001.0
2006-12-14 21:11:00,92.163,92.169,92.14,92.14,530499997.0
2006-12-14 21:12:00,92.118,92.151,92.115,92.13,359399998.0
2006-12-14 21:13:00,92.146,92.195,92.146,92.195,483399999.0
2006-12-14 21:14:00,92.183,92.22,92.155,92.173,784900001.0
2006-12-14 21:15:00,92.132,92.173,92.126,92.142,988300006.0
2006-12-14 21:16:00,92.135,92.161,92.116,92.136,769800000.0
2006-12-14 21:17:00,92.155,92.155,92.081,92.112,1052500007.0
2006-12-14 21:18:00,92.131,92.141,92.089,92.123,672300000.0
2006-12-14 21:19:00,92.135,92.135,92.083,92.109,760900005.0
2006-12-14 21:20:00,92.114,92.133,92.1,92.107,1280900001.0
2006-12-14 21:21:00,92.115,92.118,92.088,92.093,891500002.0
2006-12-14 21:22:00,92.093,92.099,92.059,92.071,878799996.0
2006-12-14 21:23:00,92.084,92.105,92.081,92.095,739599998.0
2006-12-14 21:24:00,92.069,92.091,92.053,92.088,799899997.0
2006-12-14 21:25:00,92.099,92.117,92.075,92.081,942399995.0
2006-12-14 21:26:00,92.058,92.098,92.046,92.079,364699998.0
2006-12-14 21:27:00,92.074,92.09,92.028,92.077,384499996.0
2006-12-14 21:28:00,92.083,92.083,92.034,92.034,274999998.0
2006-12-14 21:29:00,92.06,92.081,92.058,92.077,619000004.0
2006-12-14 21:30:00,92.064,92.101,92.048,92.094,287999998.0
2006-12-14 21:31:00,92.089,92.108,92.042,92.058,319699998.0
2006-12-14 21:32:00,92.076,92.112,92.045,92.08,317199997.0
2006-12-14 21:33:00,92.127,92.127,92.063,92.09,407700002.0
2006-12-14 21:34:00,92.115,92.115,92.059,92.06,168799999.0
2006-12-14 21:35:00,92.085,92.11,92.058,92.11,495500001.0
2006-12-14 21:36:00,92.106,92.111,92.066,92.091,408399998.0
2006-12-14 21:37:00,92.117,92.117,92.046,92.078,661399988.0
2006-12-14 21:38:00,92.105,92.131,92.073,92.131,251300001.0
2006-12-14 21:39:00,92.13,92.141,92.068,92.077,388199999.0
2006-12-14 21:40:00,92.11,92.128,92.07,92.089,414899999.0
2006-12-14 21:41:00,92.103,92.13,92.083,92.118,266999999.0
2006-12-14 21:42:00,92.11,92.135,92.085,92.113,426800000.0
2006-12-14 21:43:00,92.134,92.134,92.093,92.105,258200001.0
2006-12-14 21:44:00,92.106,92.145,92.106,92.145,1133699998.0
2006-12-14 21:45:00,92.107,92.14,92.066,92.14,356800000.0
2006-12-14 21:46:00,92.124,92.154,92.119,92.13,190199999.0
2006-12-14 21:47:00,92.123,92.145,92.092,92.124,340700000.0
2006-12-14 21:48:00,92.138,92.14,92.093,92.113,734299997.0
2006-12-14 21:49:00,92.123,92.169,92.123,92.146,232299998.0
2006-12-14 21:50:00,92.122,92.148,92.116,92.141,177899998.0
2006-12-14 21:51:00,92.135,92.168,92.131,92.161,434500001.0
2006-12-14 21:52:00,92.148,92.166,92.127,92.146,207399997.0
2006-12-14 21:53:00,92.161,92.19,92.154,92.18,425599998.0
2006-12-14 21:54:00,92.17,92.184,92.14,92.159,448699993.0
2006-12-14 21:55:00,92.151,92.163,92.104,92.104,159199999.0
2006-12-14 21:56:00,92.122,92.168,92.111,92.156,340699994.0
2006-12-14 21:57:00,92.177,92.199,92.146,92.148,198600000.0
2006-12-14 21:58:00,92.18,92.209,92.18,92.201,202700000.0
2006-12-14 21:59:00,92.208,92.241,92.196,92.214,385499998.0
2006-12-14 22:00:00,92.207,92.244,92.199,92.218,577399999.0
2006-12-14 22:01:00,92.182,92.21,92.148,92.21,696000001.0
2006-12-14 22:02:00,92.207,92.207,92.144,92.175,869799998.0
2006-12-14 22:03:00,92.186,92.208,92.152,92.167,506700004.0
2006-12-14 22:04:00,92.21,92.216,92.154,92.163,841500006.0
2006-12-14 22:05:00,92.202,92.218,92.181,92.194,215700001.0
2006-12-14 22:06:00,92.186,92.206,92.163,92.191,244300003.0
2006-12-14 22:07:00,92.172,92.218,92.15,92.214,206799997.0
2006-12-14 22:08:00,92.201,92.215,92.18,92.209,237600004.0
2006-12-14 22:09:00,92.184,92.218,92.177,92.218,200199999.0
2006-12-14 22:10:00,92.228,92.242,92.208,92.234,177400000.0
2006-12-14 22:11:00,92.228,92.229,92.189,92.204,327500001.0
2006-12-14 22:12:00,92.215,92.215,92.153,92.173,436800001.0
2006-12-14 22:13:00,92.211,92.236,92.192,92.225,288799997.0
2006-12-14 22:14:00,92.178,92.214,92.159,92.185,262699996.0
2006-12-14 22:15:00,92.189,92.226,92.165,92.209,220399999.0
2006-12-14 22:16:00,92.234,92.241,92.183,92.203,457499999.0
2006-12-14 22:17:00,92.225,92.251,92.225,92.245,203999997.0
2006-12-14 22:18:00,92.234,92.245,92.182,92.188,513699997.0
2006-12-14 22:19:00,92.207,92.24,92.184,92.202,310900000.0
2006-12-14 22:20:00,92.21,92.238,92.2,92.218,170599999.0
2006-12-14 22:21:00,92.211,92.217,92.169,92.198,282799997.0
2006-12-14 22:22:00,92.206,92.224,92.179,92.205,282499997.0
2006-12-14 22:23:00,92.19,92.218,92.171,92.218,608199997.0
2006-12-14 22:24:00,92.18,92.214,92.17,92.186,272999997.0
2006-12-14 22:25:00,92.189,92.211,92.189,92.206,247800000.0
2006-12-14 22:26:00,92.211,92.211,92.178,92.187,166499999.0
2006-12-14 22:27:00,92.2,92.229,92.174,92.197,805599994.0
2006-12-14 22:28:00,92.196,92.249,92.184,92.234,330100003.0
2006-12-14 22:29:00,92.216,92.245,92.203,92.245,240899999.0
2006-12-14 22:30:00,92.232,92.239,92.196,92.217,230900001.0
2006-12-14 22:31:00,92.237,92.237,92.178,92.185,485099997.0
2006-12-14 22:32:00,92.201,92.25,92.188,92.205,300799996.0
2006-12-14 22:33:00,92.188,92.239,92.169,92.177,715700003.0
2006-12-14 22:34:00,92.194,92.235,92.179,92.233,641899992.0
2006-12-14 22:35:00,92.214,92.231,92.207,92.225,242400001.0
2006-12-14 22:36:00,92.209,92.246,92.19,92.216,288099998.0
2006-12-14 22:37:00,92.24,92.24,92.202,92.202,213400001.0
2006-12-14 22:38:00,92.176,92.212,92.154,92.212,177000000.0
2006-12-14 22:39:00,92.214,92.218,92.179,92.182,293099996.0
2006-12-14 22:40:00,92.186,92.221,92.169,92.211,291800003.0
2006-12-14 22:41:00,92.201,92.219,92.168,92.196,186800000.0
2006-12-14 22:42:00,92.202,92.236,92.196,92.233,145799999.0
2006-12-14 22:43:00,92.186,92.227,92.174,92.227,314100003.0
2006-12-14 22:44:00,92.184,92.218,92.171,92.197,385199994.0
2006-12-14 22:45:00,92.194,92.197,92.142,92.168,505500004.0
2006-12-14 22:46:00,92.143,92.191,92.143,92.185,276499999.0
2006-12-14 22:47:00,92.205,92.207,92.157,92.162,256599999.0
2006-12-14 22:48:00,92.208,92.208,92.141,92.147,331699995.0
2006-12-14 22:49:00,92.166,92.2,92.14,92.19,271200002.0
2006-12-14 22:50:00,92.172,92.198,92.159,92.178,201199998.0
2006-12-14 22:51:00,92.188,92.222,92.172,92.202,197299999.0
2006-12-14 22:52:00,92.16,92.193,92.142,92.193,287099997.0
2006-12-14 22:53:00,92.158,92.207,92.155,92.164,591099998.0
2006-12-14 22:54:00,92.201,92.221,92.146,92.152,325299999.0
2006-12-14 22:55:00,92.199,92.212,92.175,92.175,256800002.0
2006-12-14 22:56:00,92.152,92.18,92.139,92.152,157500001.0
2006-12-14 22:57:00,92.207,92.207,92.141,92.171,270899999.0
2006-12-14 22:58:00,92.202,92.202,92.138,92.153,176399997.0
2006-12-14 22:59:00,92.193,92.197,92.045,92.15,598400001.0
2006-12-14 23:00:00,92.204,92.222,92.184,92.208,185799998.0
2006-12-14 23:01:00,92.155,92.209,92.152,92.17,156000000.0
2006-12-14 23:02:00,92.2,92.211,92.169,92.172,226999995.0
2006-12-14 23:03:00,92.187,92.199,92.165,92.17,242100001.0
2006-12-14 23:04:00,92.187,92.208,92.179,92.203,164099999.0
2006-12-14 23:05:00,92.138,92.202,92.138,92.2,140199997.0
2006-12-14 23:06:00,92.152,92.192,92.152,92.187,164300000.0
2006-12-14 23:07:00,92.173,92.213,92.16,92.19,216600002.0
2006-12-14 23:08:00,92.178,92.214,92.161,92.19,265300002.0
2006-12-14 23:09:00,92.195,92.217,92.169,92.191,137900002.0
2006-12-14 23:10:00,92.195,92.205,92.156,92.156,349099995.0
2006-12-14 23:11:00,92.204,92.22,92.175,92.198,278900003.0
2006-12-14 23:12:00,92.21,92.21,92.148,92.164,143700001.0
2006-12-14 23:13:00,92.189,92.215,92.177,92.215,219000003.0
2006-12-14 23:14:00,92.188,92.211,92.161,92.171,233299999.0
2006-12-14 23:15:00,92.184,92.213,92.174,92.193,152200000.0
2006-12-14 23:16:00,92.182,92.204,92.16,92.18,235700000.0
2006-12-14 23:17:00,92.18,92.208,92.153,92.16,214499998.0
2006-12-14 23:18:00,92.175,92.221,92.172,92.207,225600000.0
2006-12-14 23:19:00,92.177,92.191,92.166,92.171,155399999.0
2006-12-14 23:20:00,92.182,92.207,92.166,92.185,271500001.0
2006-12-14 23:21:00,92.227,92.229,92.19,92.19,152800001.0
2006-12-14 23:22:00,92.221,92.236,92.201,92.222,163300000.0
2006-12-14 23:23:00,92.226,92.226,92.163,92.163,201400000.0
2006-12-14 23:24:00,92.221,92.231,92.19,92.219,118200002.0
2006-12-14 23:25:00,92.185,92.211,92.169,92.211,218600001.0
2006-12-14 23:26:00,92.164,92.203,92.164,92.203,118499999.0
2006-12-14 23:27:00,92.232,92.238,92.175,92.178,194199999.0
2006-12-14 23:28:00,92.197,92.206,92.148,92.148,185599997.0
2006-12-14 23:29:00,92.193,92.218,92.185,92.211,180200000.0
2006-12-14 23:30:00,92.221,92.232,92.162,92.175,105799999.0
2006-12-14 23:31:00,92.191,92.211,92.143,92.17,156199998.0
2006-12-14 23:32:00,92.17,92.212,92.169,92.178,138700000.0
2006-12-14 23:33:00,92.221,92.227,92.182,92.21,92200001.0
2006-12-14 23:34:00,92.201,92.224,92.154,92.214,340500003.0
2006-12-14 23:35:00,92.205,92.214,92.17,92.178,264400002.0
2006-12-14 23:36:00,92.2,92.232,92.173,92.195,213799999.0
2006-12-14 23:37:00,92.209,92.219,92.186,92.206,147299999.0
2006-12-14 23:38:00,92.187,92.206,92.158,92.164,186499998.0
2006-12-14 23:39:00,92.211,92.232,92.149,92.217,164299998.0
2006-12-14 23:40:00,92.224,92.232,92.188,92.188,217199999.0
2006-12-14 23:41:00,92.173,92.225,92.164,92.183,201499998.0
2006-12-14 23:42:00,92.199,92.23,92.19,92.202,283999996.0
2006-12-14 23:43:00,92.198,92.215,92.175,92.2,162999999.0
2006-12-14 23:44:00,92.184,92.223,92.17,92.182,236100001.0
2006-12-14 23:45:00,92.163,92.206,92.162,92.206,248900004.0
2006-12-14 23:46:00,92.175,92.214,92.149,92.149,201899999.0
2006-12-14 23:47:00,92.178,92.222,92.175,92.222,178399997.0
2006-12-14 23:48:00,92.209,92.238,92.182,92.182,95299999.0
2006-12-14 23:49:00,92.196,92.205,92.154,92.158,162599998.0
2006-12-14 23:50:00,92.187,92.201,92.153,92.153,248399999.0
2006-12-14 23:51:00,92.145,92.203,92.123,92.18,152800000.0
2006-12-14 23:52:00,92.211,92.211,92.164,92.189,211900000.0
2006-12-14 23:53:00,92.208,92.227,92.188,92.205,247399998.0
2006-12-14 23:54:00,92.217,92.222,92.199,92.219,342799998.0
2006-12-14 23:55:00,92.217,92.217,92.192,92.195,182200001.0
2006-12-14 23:56:00,92.195,92.205,92.169,92.19,120700000.0
2006-12-14 23:57:00,92.217,92.218,92.171,92.171,77400001.0
2006-12-14 23:58:00,92.21,92.227,92.163,92.163,206800002.0
2006-12-14 23:59:00,92.232,92.232,92.194,92.195,301799997.0
2006-12-15 00:00:00,92.198,92.216,92.179,92.198,154800000.0
2006-12-15 00:01:00,92.196,92.2,92.168,92.177,316399998.0
2006-12-15 00:02:00,92.184,92.208,92.179,92.203,206999999.0
2006-12-15 00:03:00,92.203,92.211,92.166,92.182,227699998.0
2006-12-15 00:04:00,92.174,92.192,92.156,92.162,202499997.0
2006-12-15 00:05:00,92.151,92.186,92.148,92.186,187100001.0
2006-12-15 00:06:00,92.212,92.212,92.176,92.186,241699996.0
2006-12-15 00:07:00,92.184,92.209,92.171,92.19,184300002.0
2006-12-15 00:08:00,92.181,92.214,92.181,92.203,94400000.0
2006-12-15 00:09:00,92.211,92.211,92.167,92.178,144399999.0
2006-12-15 00:10:00,92.178,92.19,92.15,92.179,134900000.0
2006-12-15 00:11:00,92.152,92.188,92.152,92.182,280199998.0
2006-12-15 00:12:00,92.178,92.178,92.148,92.149,119800000.0
2006-12-15 00:13:00,92.151,92.191,92.14,92.176,251300002.0
2006-12-15 00:14:00,92.178,92.191,92.147,92.147,153899999.0
2006-12-15 00:15:00,92.177,92.181,92.118,92.137,153900001.0
2006-12-15 00:16:00,92.175,92.176,92.119,92.119,274199998.0
2006-12-15 00:17:00,92.138,92.172,92.137,92.155,130699999.0
2006-12-15 00:18:00,92.15,92.183,92.132,92.148,184000002.0
2006-12-15 00:19:00,92.138,92.185,92.122,92.127,156000001.0
2006-12-15 00:20:00,92.169,92.185,92.139,92.162,154500002.0
2006-12-15 00:21:00,92.173,92.202,92.161,92.167,136900000.0
2006-12-15 00:22:00,92.191,92.24,92.191,92.24,198600001.0
2006-12-15 00:23:00,92.214,92.236,92.176,92.212,241400002.0
2006-12-15 00:24:00,92.2,92.231,92.169,92.179,189900000.0
2006-12-15 00:25:00,92.219,92.234,92.202,92.211,232399997.0
2006-12-15 00:26:00,92.202,92.227,92.174,92.214,182399999.0
2006-12-15 00:27:00,92.205,92.218,92.172,92.2,198700001.0
2006-12-15 00:28:00,92.206,92.206,92.152,92.177,166699998.0
2006-12-15 00:29:00,92.164,92.187,92.154,92.177,207299996.0
2006-12-15 00:30:00,92.172,92.21,92.172,92.205,132000000.0
2006-12-15 00:31:00,92.205,92.205,92.153,92.153,155100001.0
2006-12-15 00:32:00,92.2,92.226,92.197,92.222,113000000.0
2006-12-15 00:33:00,92.22,92.22,92.172,92.178,205500003.0
2006-12-15 00:34:00,92.227,92.227,92.174,92.174,219999997.0
2006-12-15 00:35:00,92.21,92.21,92.188,92.19,88400001.0
2006-12-15 00:36:00,92.214,92.214,92.184,92.196,378100003.0
2006-12-15 00:37:00,92.163,92.197,92.148,92.16,238900002.0
2006-12-15 00:38:00,92.155,92.184,92.143,92.155,315400000.0
2006-12-15 00:39:00,92.201,92.208,92.155,92.177,199900004.0
2006-12-15 00:40:00,92.182,92.2,92.162,92.18,208799999.0
2006-12-15 00:41:00,92.205,92.21,92.154,92.156,237299996.0
2006-12-15 00:42:00,92.188,92.199,92.133,92.133,246899997.0
2006-12-15 00:43:00,92.167,92.213,92.152,92.213,145300000.0
2006-12-15 00:44:00,92.184,92.195,92.149,92.162,197200001.0
2006-12-15 00:45:00,92.183,92.201,92.163,92.163,168399997.0
2006-12-15 00:46:00,92.2,92.204,92.151,92.17,262399999.0
2006-12-15 00:47:00,92.197,92.197,92.148,92.157,276800000.0
2006-12-15 00:48:00,92.19,92.19,92.118,92.118,205099999.0
2006-12-15 00:49:00,92.159,92.182,92.142,92.158,241500003.0
2006-12-15 00:50:00,92.189,92.197,92.12,92.12,180699999.0
2006-12-15 00:51:00,92.152,92.173,92.12,92.148,247399998.0
2006-12-15 00:52:00,92.122,92.145,92.114,92.134,161199998.0
2006-12-15 00:53:00,92.143,92.178,92.143,92.178,128599999.0
2006-12-15 00:54:00,92.172,92.172,92.131,92.136,194299999.0
2006-12-15 00:55:00,92.16,92.16,92.123,92.124,268899996.0
2006-12-15 00:56:00,92.168,92.168,92.126,92.146,133199999.0
2006-12-15 00:57:00,92.157,92.157,92.103,92.103,185699997.0
2006-12-15 00:58:00,92.15,92.166,92.145,92.154,132600000.0
2006-12-15 00:59:00,92.138,92.156,92.112,92.129,184700000.0
2006-12-15 01:00:00,92.131,92.163,92.131,92.136,270100003.0
2006-12-15 01:01:00,92.146,92.17,92.119,92.166,144599999.0
2006-12-15 01:02:00,92.158,92.181,92.136,92.163,162600001.0
2006-12-15 01:03:00,92.153,92.182,92.14,92.163,255699996.0
2006-12-15 01:04:00,92.171,92.171,92.135,92.145,252299998.0
2006-12-15 01:05:00,92.133,92.159,92.12,92.133,108800001.0
2006-12-15 01:06:00,92.15,92.185,92.15,92.16,200100003.0
2006-12-15 01:07:00,92.153,92.169,92.141,92.169,149400000.0
2006-12-15 01:08:00,92.121,92.188,92.107,92.161,283400002.0
2006-12-15 01:09:00,92.196,92.202,92.17,92.185,199700001.0
2006-12-15 01:10:00,92.177,92.201,92.164,92.169,153900001.0
2006-12-15 01:11:00,92.21,92.21,92.152,92.152,221400001.0
2006-12-15 01:12:00,92.212,92.22,92.186,92.196,118500001.0
2006-12-15 01:13:00,92.203,92.203,92.168,92.17,225799998.0
2006-12-15 01:14:00,92.145,92.192,92.144,92.153,202300003.0
2006-12-15 01:15:00,92.176,92.188,92.152,92.161,189999998.0
2006-12-15 01:16:00,92.142,92.173,92.129,92.142,249799999.0
2006-12-15 01:17:00,92.172,92.172,92.13,92.141,206499996.0
2006-12-15 01:18:00,92.136,92.169,92.136,92.166,155400000.0
2006-12-15 01:19:00,92.144,92.172,92.126,92.167,212999999.0
2006-12-15 01:20:00,92.161,92.182,92.147,92.161,162099998.0
2006-12-15 01:21:00,92.16,92.174,92.123,92.16,171700001.0
2006-12-15 01:22:00,92.172,92.184,92.138,92.149,204399996.0
2006-12-15 01:23:00,92.164,92.174,92.13,92.152,169299999.0
2006-12-15 01:24:00,92.157,92.169,92.121,92.128,339399996.0
2006-12-15 01:25:00,92.175,92.175,92.139,92.139,218599998.0
2006-12-15 01:26:00,92.13,92.156,92.116,92.156,110300000.0
2006-12-15 01:27:00,92.137,92.159,92.079,92.079,258599997.0
2006-12-15 01:28:00,92.121,92.163,92.103,92.138,220199999.0
2006-12-15 01:29:00,92.147,92.164,92.133,92.151,260899999.0
2006-12-15 01:30:00,92.145,92.155,92.12,92.122,222299999.0
2006-12-15 01:31:00,92.148,92.157,92.093,92.117,420099997.0
2006-12-15 01:32:00,92.132,92.155,92.091,92.098,193299998.0
2006-12-15 01:33:00,92.147,92.147,92.102,92.111,176900001.0
2006-12-15 01:34:00,92.096,92.154,92.096,92.116,255999996.0
2006-12-15 01:35:00,92.139,92.151,92.121,92.136,91400000.0
2006-12-15 01:36:00,92.145,92.145,92.104,92.119,106399999.0
2006-12-15 01:37:00,92.111,92.145,92.111,92.145,219400001.0
2006-12-15 01:38:00,92.094,92.124,92.094,92.122,135100001.0
2006-12-15 01:39:00,92.127,92.127,92.092,92.097,63900000.0
2006-12-15 01:40:00,92.147,92.172,92.137,92.142,266900003.0
2006-12-15 01:41:00,92.145,92.162,92.129,92.151,208000000.0
2006-12-15 01:42:00,92.116,92.137,92.095,92.116,124200000.0
2006-12-15 01:43:00,92.128,92.14,92.103,92.138,180200000.0
2006-12-15 01:44:00,92.119,92.126,92.084,92.086,164599999.0
2006-12-15 01:45:00,92.133,92.154,92.13,92.15,250799999.0
2006-12-15 01:46:00,92.149,92.171,92.143,92.154,164999999.0
2006-12-15 01:47:00,92.143,92.19,92.141,92.168,254399999.0
2006-12-15 01:48:00,92.152,92.163,92.124,92.128,245100001.0
2006-12-15 01:49:00,92.13,92.166,92.116,92.122,142599999.0
2006-12-15 01:50:00,92.103,92.205,92.088,92.197,154599997.0
2006-12-15 01:51:00,92.16,92.179,92.141,92.165,134900000.0
2006-12-15 01:52:00,92.15,92.19,92.15,92.174,293100001.0
2006-12-15 01:53:00,92.164,92.207,92.152,92.207,195100001.0
2006-12-15 01:54:00,92.192,92.21,92.161,92.174,151999999.0
2006-12-15 01:55:00,92.174,92.185,92.156,92.174,195399998.0
2006-12-15 01:56:00,92.131,92.165,92.13,92.145,183599997.0
2006-12-15 01:57:00,92.156,92.203,92.133,92.179,168700001.0
2006-12-15 01:58:00,92.219,92.223,92.182,92.182,212299997.0
2006-12-15 01:59:00,92.191,92.249,92.187,92.249,339600002.0
2006-12-15 02:00:00,92.264,92.265,92.235,92.246,139899999.0
2006-12-15 02:01:00,92.256,92.256,92.217,92.219,239599998.0
2006-12-15 02:02:00,92.244,92.244,92.213,92.213,153399997.0
2006-12-15 02:03:00,92.215,92.237,92.193,92.237,193500000.0
2006-12-15 02:04:00,92.216,92.237,92.187,92.203,274400001.0
2006-12-15 02:05:00,92.205,92.223,92.18,92.207,130699998.0
2006-12-15 02:06:00,92.232,92.252,92.221,92.23,50000000.0
2006-12-15 02:07:00,92.239,92.27,92.232,92.269,221400000.0
2006-12-15 02:08:00,92.219,92.272,92.217,92.235,302200000.0
2006-12-15 02:09:00,92.227,92.268,92.225,92.268,105600002.0
2006-12-15 02:10:00,92.263,92.282,92.251,92.268,167699998.0
2006-12-15 02:11:00,92.249,92.28,92.243,92.28,276400000.0
2006-12-15 02:12:00,92.289,92.311,92.277,92.287,184500001.0
2006-12-15 02:13:00,92.305,92.326,92.305,92.321,148900001.0
2006-12-15 02:14:00,92.307,92.337,92.307,92.337,275400004.0
2006-12-15 02:15:00,92.329,92.347,92.306,92.334,235999998.0
2006-12-15 02:16:00,92.321,92.342,92.311,92.325,171600000.0
2006-12-15 02:17:00,92.343,92.345,92.318,92.322,195199999.0
2006-12-15 02:18:00,92.32,92.355,92.32,92.344,198599999.0
2006-12-15 02:19:00,92.309,92.341,92.296,92.313,300500003.0
2006-12-15 02:20:00,92.338,92.364,92.313,92.343,157500001.0
2006-12-15 02:21:00,92.356,92.377,92.346,92.373,153599997.0
2006-12-15 02:22:00,92.374,92.39,92.359,92.372,140400000.0
2006-12-15 02:23:00,92.388,92.407,92.365,92.365,173400001.0
2006-12-15 02:24:00,92.368,92.368,92.338,92.346,208500000.0
2006-12-15 02:25:00,92.34,92.369,92.34,92.363,196999999.0
2006-12-15 02:26:00,92.359,92.361,92.34,92.34,176500001.0
2006-12-15 02:27:00,92.383,92.396,92.366,92.374,296099998.0
2006-12-15 02:28:00,92.395,92.421,92.395,92.399,228799997.0
2006-12-15 02:29:00,92.361,92.392,92.359,92.37,176499999.0
2006-12-15 02:30:00,92.375,92.391,92.357,92.373,177400003.0
2006-12-15 02:31:00,92.347,92.375,92.346,92.356,257200000.0
2006-12-15 02:32:00,92.382,92.382,92.34,92.34,268200000.0
2006-12-15 02:33:00,92.335,92.335,92.306,92.308,83600001.0
2006-12-15 02:34:00,92.32,92.339,92.304,92.325,136799999.0
2006-12-15 02:35:00,92.325,92.348,92.316,92.318,114200001.0
2006-12-15 02:36:00,92.319,92.346,92.305,92.325,240300002.0
2006-12-15 02:37:00,92.319,92.347,92.284,92.294,220399999.0
2006-12-15 02:38:00,92.332,92.349,92.311,92.327,229600000.0
2006-12-15 02:39:00,92.33,92.33,92.284,92.284,260900003.0
2006-12-15 02:40:00,92.336,92.353,92.321,92.338,142599994.0
2006-12-15 02:41:00,92.355,92.362,92.333,92.339,199899996.0
2006-12-15 02:42:00,92.342,92.351,92.321,92.321,204899998.0
2006-12-15 02:43:00,92.36,92.363,92.293,92.323,317499998.0
2006-12-15 02:44:00,92.342,92.357,92.304,92.316,148700002.0
2006-12-15 02:45:00,92.34,92.34,92.282,92.297,307499999.0
2006-12-15 02:46:00,92.33,92.345,92.308,92.331,200800001.0
2006-12-15 02:47:00,92.327,92.327,92.282,92.303,265300001.0
2006-12-15 02:48:00,92.323,92.342,92.306,92.327,187399996.0
2006-12-15 02:49:00,92.322,92.335,92.295,92.302,90900000.0
2006-12-15 02:50:00,92.318,92.329,92.289,92.308,255300003.0
2006-12-15 02:51:00,92.31,92.347,92.295,92.326,261900003.0
2006-12-15 02:52:00,92.346,92.36,92.324,92.324,205499997.0
2006-12-15 02:53:00,92.343,92.343,92.299,92.312,351199992.0
2006-12-15 02:54:00,92.337,92.373,92.318,92.351,166700003.0
2006-12-15 02:55:00,92.366,92.386,92.365,92.379,89200000.0
2006-12-15 02:56:00,92.376,92.423,92.376,92.401,229400002.0
2006-12-15 02:57:00,92.403,92.403,92.326,92.33,248099998.0
2006-12-15 02:58:00,92.339,92.366,92.331,92.366,206299999.0
2006-12-15 02:59:00,92.37,92.381,92.354,92.356,153300003.0
2006-12-15 03:00:00,92.34,92.364,92.34,92.359,209899999.0
2006-12-15 03:01:00,92.346,92.346,92.322,92.322,119700000.0
2006-12-15 03:02:00,92.304,92.325,92.282,92.292,98400000.0
2006-12-15 03:03:00,92.289,92.289,92.258,92.258,218799997.0
2006-12-15 03:04:00,92.276,92.306,92.257,92.287,115800000.0
2006-12-15 03:05:00,92.299,92.306,92.251,92.26,259800000.0
2006-12-15 03:06:00,92.239,92.278,92.239,92.266,206800004.0
2006-12-15 03:07:00,92.244,92.265,92.197,92.238,208800001.0
2006-12-15 03:08:00,92.253,92.258,92.228,92.245,224000000.0
2006-12-15 03:09:00,92.257,92.262,92.239,92.241,151600000.0
2006-12-15 03:10:00,92.252,92.252,92.183,92.212,167199999.0
2006-12-15 03:11:00,92.212,92.232,92.207,92.219,223600001.0
2006-12-15 03:12:00,92.209,92.222,92.166,92.181,210300000.0
2006-12-15 03:13:00,92.208,92.231,92.191,92.208,171400002.0
2006-12-15 03:14:00,92.21,92.219,92.188,92.207,243899995.0
2006-12-15 03:15:00,92.204,92.221,92.199,92.218,257099997.0
2006-12-15 03:16:00,92.178,92.208,92.17,92.202,136900000.0
2006-12-15 03:17:00,92.195,92.209,92.165,92.166,192200000.0
2006-12-15 03:18:00,92.203,92.205,92.176,92.177,238499994.0
2006-12-15 03:19:00,92.186,92.186,92.16,92.163,115399998.0
2006-12-15 03:20:00,92.164,92.179,92.145,92.165,271299999.0
2006-12-15 03:21:00,92.149,92.17,92.114,92.128,114200000.0
2006-12-15 03:22:00,92.157,92.171,92.129,92.138,366399999.0
2006-12-15 03:23:00,92.163,92.184,92.144,92.168,126700000.0
2006-12-15 03:24:00,92.172,92.179,92.114,92.114,194099999.0
2006-12-15 03:25:00,92.135,92.187,92.135,92.171,319999996.0
2006-12-15 03:26:00,92.141,92.161,92.123,92.132,306499998.0
2006-12-15 03:27:00,92.142,92.168,92.13,92.167,240899995.0
2006-12-15 03:28:00,92.155,92.178,92.136,92.162,292999997.0
2006-12-15 03:29:00,92.147,92.159,92.112,92.112,286299999.0
2006-12-15 03:30:00,92.163,92.165,92.113,92.113,266899999.0
2006-12-15 03:31:00,92.16,92.178,92.139,92.168,247399996.0
2006-12-15 03:32:00,92.136,92.165,92.134,92.155,207999998.0
2006-12-15 03:33:00,92.099,92.15,92.099,92.134,203399999.0
2006-12-15 03:34:00,92.169,92.177,92.131,92.16,153400001.0
2006-12-15 03:35:00,92.165,92.186,92.125,92.154,268399999.0
2006-12-15 03:36:00,92.141,92.167,92.124,92.146,156100000.0
2006-12-15 03:37:00,92.14,92.16,92.102,92.141,215800002.0
2006-12-15 03:38:00,92.128,92.165,92.121,92.146,169400002.0
2006-12-15 03:39:00,92.142,92.183,92.142,92.168,216800003.0
2006-12-15 03:40:00,92.147,92.183,92.133,92.176,214599999.0
2006-12-15 03:41:00,92.173,92.176,92.145,92.145,208799999.0
2006-12-15 03:42:00,92.16,92.17,92.131,92.146,303499995.0
2006-12-15 03:43:00,92.151,92.187,92.122,92.151,202199999.0
2006-12-15 03:44:00,92.177,92.18,92.147,92.153,237700001.0
2006-12-15 03:45:00,92.177,92.179,92.135,92.149,174100000.0
2006-12-15 03:46:00,92.147,92.166,92.118,92.135,219299999.0
2006-12-15 03:47:00,92.163,92.163,92.124,92.152,195500000.0
2006-12-15 03:48:00,92.128,92.151,92.11,92.145,312399998.0
2006-12-15 03:49:00,92.163,92.166,92.135,92.153,207500000.0
2006-12-15 03:50:00,92.152,92.174,92.132,92.156,145199997.0
2006-12-15 03:51:00,92.154,92.175,92.139,92.173,126899999.0
2006-12-15 03:52:00,92.157,92.178,92.129,92.138,238499996.0
2006-12-15 03:53:00,92.151,92.151,92.117,92.12,156000002.0
2006-12-15 03:54:00,92.15,92.179,92.135,92.145,144500000.0
2006-12-15 03:55:00,92.17,92.193,92.155,92.156,146699998.0
2006-12-15 03:56:00,92.151,92.174,92.146,92.171,265300000.0
2006-12-15 03:57:00,92.142,92.164,92.127,92.146,129400001.0
2006-12-15 03:58:00,92.128,92.175,92.128,92.161,185899999.0
2006-12-15 03:59:00,92.137,92.176,92.131,92.162,217799996.0
2006-12-15 04:00:00,92.132,92.152,92.102,92.15,344800004.0
2006-12-15 04:01:00,92.105,92.144,92.103,92.122,120299999.0
2006-12-15 04:02:00,92.142,92.149,92.087,92.112,284399997.0
2006-12-15 04:03:00,92.098,92.132,92.085,92.086,147299999.0
2006-12-15 04:04:00,92.14,92.154,92.127,92.141,238199995.0
2006-12-15 04:05:00,92.103,92.141,92.09,92.127,207599998.0
2006-12-15 04:06:00,92.106,92.128,92.085,92.108,107199999.0
2006-12-15 04:07:00,92.079,92.101,92.031,92.055,208900002.0
2006-12-15 04:08:00,92.026,92.059,92.008,92.033,178200000.0
2006-12-15 04:09:00,92.042,92.061,92.022,92.032,153500002.0
2006-12-15 04:10:00,92.036,92.07,92.031,92.051,162199998.0
2006-12-15 04:11:00,92.072,92.079,92.03,92.05,237500005.0
2006-12-15 04:12:00,92.068,92.097,92.052,92.074,164000002.0
2006-12-15 04:13:00,92.065,92.086,92.034,92.086,221999997.0
2006-12-15 04:14:00,92.057,92.085,92.047,92.085,144900000.0
2006-12-15 04:15:00,92.061,92.11,92.061,92.11,219499999.0
2006-12-15 04:16:00,92.108,92.121,92.086,92.108,353899997.0
2006-12-15 04:17:00,92.074,92.109,92.066,92.109,245500000.0
2006-12-15 04:18:00,92.102,92.123,92.074,92.085,230199996.0
2006-12-15 04:19:00,92.088,92.107,92.05,92.059,247600000.0
2006-12-15 04:20:00,92.074,92.078,92.048,92.064,203099999.0
2006-12-15 04:21:00,92.055,92.064,92.028,92.064,92199999.0
2006-12-15 04:22:00,92.053,92.053,92.018,92.026,122099999.0
2006-12-15 04:23:00,92.009,92.031,91.961,91.965,111699999.0
2006-12-15 04:24:00,91.979,92.037,91.979,92.037,207000000.0
2006-12-15 04:25:00,92.04,92.058,92.029,92.038,198100000.0
2006-12-15 04:26:00,92.03,92.054,92.019,92.035,295400000.0
2006-12-15 04:27:00,92.046,92.047,92.02,92.025,210300000.0
2006-12-15 04:28:00,92.017,92.039,92.015,92.039,216599998.0
2006-12-15 04:29:00,92.017,92.043,92.007,92.043,190599993.0
2006-12-15 04:30:00,92.055,92.061,92.031,92.031,254900000.0
2006-12-15 04:31:00,92.009,92.037,91.999,92.017,231200000.0
2006-12-15 04:32:00,92.03,92.049,92.022,92.027,198999998.0
2006-12-15 04:33:00,92.049,92.063,92.037,92.038,295400000.0
2006-12-15 04:34:00,92.053,92.074,92.047,92.073,180799998.0
2006-12-15 04:35:00,92.062,92.091,92.062,92.085,86100000.0
2006-12-15 04:36:00,92.069,92.093,92.034,92.055,147800001.0
2006-12-15 04:37:00,92.057,92.072,92.037,92.04,196199999.0
2006-12-15 04:38:00,92.067,92.086,92.051,92.086,173699998.0
2006-12-15 04:39:00,92.061,92.084,92.052,92.067,143799998.0
2006-12-15 04:40:00,92.059,92.079,92.03,92.049,232099996.0
2006-12-15 04:41:00,92.026,92.062,92.016,92.062,234499999.0
2006-12-15 04:42:00,92.028,92.075,92.014,92.055,212399997.0
2006-12-15 04:43:00,92.072,92.092,92.046,92.064,253700001.0
2006-12-15 04:44:00,92.003,92.08,91.997,92.08,194399997.0
2006-12-15 04:45:00,92.074,92.086,92.06,92.066,243900001.0
2006-12-15 04:46:00,92.072,92.08,92.056,92.067,124499999.0
2006-12-15 04:47:00,92.077,92.088,92.063,92.073,237299996.0
2006-12-15 04:48:00,92.049,92.059,92.026,92.041,202900002.0
2006-12-15 04:49:00,92.082,92.093,92.036,92.093,244599999.0
2006-12-15 04:50:00,92.088,92.088,92.045,92.078,161799999.0
2006-12-15 04:51:00,92.059,92.103,92.059,92.08,184699998.0
2006-12-15 04:52:00,92.05,92.083,92.037,92.083,156200000.0
2006-12-15 04:53:00,92.089,92.095,92.071,92.078,184900000.0
2006-12-15 04:54:00,92.068,92.105,92.047,92.105,302300000.0
2006-12-15 04:55:00,92.086,92.118,92.086,92.11,161300000.0
2006-12-15 04:56:00,92.105,92.124,92.085,92.106,236499994.0
2006-12-15 04:57:00,92.057,92.119,92.053,92.117,101299999.0
2006-12-15 04:58:00,92.112,92.126,92.089,92.11,129000001.0
2006-12-15 04:59:00,92.08,92.107,92.066,92.085,201599997.0
2006-12-15 05:00:00,92.116,92.13,92.072,92.072,227700001.0
2006-12-15 05:01:00,92.104,92.123,92.088,92.089,252000000.0
2006-12-15 05:02:00,92.127,92.132,92.099,92.102,189000001.0
2006-12-15 05:03:00,92.112,92.14,92.096,92.14,233999994.0
2006-12-15 05:04:00,92.131,92.14,92.105,92.123,197799999.0
2006-12-15 05:05:00,92.083,92.129,92.079,92.102,251799996.0
2006-12-15 05:06:00,92.104,92.138,92.075,92.088,185600000.0
2006-12-15 05:07:00,92.093,92.128,92.076,92.105,194200000.0
2006-12-15 05:08:00,92.1,92.139,92.082,92.12,216100002.0
2006-12-15 05:09:00,92.125,92.135,92.106,92.126,243399997.0
2006-12-15 05:10:00,92.121,92.133,92.1,92.117,139099999.0
2006-12-15 05:11:00,92.124,92.146,92.085,92.11,221800001.0
2006-12-15 05:12:00,92.081,92.113,92.072,92.094,224000002.0
2006-12-15 05:13:00,92.096,92.126,92.094,92.124,177400002.0
2006-12-15 05:14:00,92.105,92.12,92.085,92.102,236600001.0
2006-12-15 05:15:00,92.107,92.12,92.088,92.099,215700001.0
2006-12-15 05:16:00,92.076,92.12,92.076,92.09,187400001.0
2006-12-15 05:17:00,92.108,92.126,92.082,92.114,346499994.0
2006-12-15 05:18:00,92.128,92.147,92.115,92.127,104599998.0
2006-12-15 05:19:00,92.162,92.162,92.125,92.133,148200002.0
2006-12-15 05:20:00,92.15,92.167,92.107,92.119,219499997.0
2006-12-15 05:21:00,92.108,92.159,92.108,92.147,286099995.0
2006-12-15 05:22:00,92.162,92.168,92.112,92.112,256499998.0
2006-12-15 05:23:00,92.138,92.162,92.135,92.155,184300000.0
2006-12-15 05:24:00,92.159,92.171,92.144,92.147,103000000.0
2006-12-15 05:25:00,92.122,92.169,92.107,92.153,166200000.0
2006-12-15 05:26:00,92.147,92.172,92.147,92.167,265699999.0
2006-12-15 05:27:00,92.149,92.165,92.127,92.15,139000001.0
2006-12-15 05:28:00,92.157,92.168,92.106,92.123,186599996.0
2006-12-15 05:29:00,92.161,92.185,92.13,92.156,252500001.0
2006-12-15 05:30:00,92.172,92.188,92.148,92.183,282299999.0
2006-12-15 05:31:00,92.117,92.185,92.117,92.149,192800001.0
2006-12-15 05:32:00,92.133,92.166,92.123,92.166,170500001.0
2006-12-15 05:33:00,92.166,92.178,92.153,92.167,223399999.0
2006-12-15 05:34:00,92.148,92.173,92.126,92.157,221799998.0
2006-12-15 05:35:00,92.145,92.185,92.139,92.17,209699995.0
2006-12-15 05:36:00,92.129,92.162,92.129,92.157,157099998.0
2006-12-15 05:37:00,92.112,92.163,92.098,92.134,167400000.0
2006-12-15 05:38:00,92.149,92.152,92.111,92.121,211800000.0
2006-12-15 05:39:00,92.166,92.172,92.129,92.138,123400000.0
2006-12-15 05:40:00,92.14,92.159,92.124,92.132,184200001.0
2006-12-15 05:41:00,92.163,92.178,92.141,92.152,214700000.0
2006-12-15 05:42:00,92.156,92.156,92.113,92.133,216099999.0
2006-12-15 05:43:00,92.108,92.146,92.1,92.125,169199997.0
2006-12-15 05:44:00,92.112,92.137,92.085,92.131,236699995.0
2006-12-15 05:45:00,92.116,92.16,92.095,92.14,126100000.0
2006-12-15 05:46:00,92.123,92.142,92.1,92.13,248500001.0
2006-12-15 05:47:00,92.103,92.135,92.103,92.134,141399997.0
2006-12-15 05:48:00,92.122,92.162,92.086,92.099,165200002.0
2006-12-15 05:49:00,92.085,92.136,92.085,92.127,256099998.0
2006-12-15 05:50:00,92.135,92.143,92.112,92.112,179500001.0
2006-12-15 05:51:00,92.108,92.132,92.075,92.115,220399998.0
2006-12-15 05:52:00,92.132,92.143,92.108,92.12,250900000.0
2006-12-15 05:53:00,92.138,92.139,92.098,92.098,221200004.0
2006-12-15 05:54:00,92.125,92.125,92.084,92.088,169299998.0
2006-12-15 05:55:00,92.072,92.153,92.072,92.12,224700000.0
2006-12-15 05:56:00,92.135,92.151,92.114,92.126,165700001.0
2006-12-15 05:57:00,92.133,92.149,92.1,92.128,241200001.0
2006-12-15 05:58:00,92.098,92.128,92.084,92.1,185599997.0
2006-12-15 05:59:00,92.107,92.123,92.061,92.072,159900000.0
2006-12-15 06:00:00,92.127,92.137,92.092,92.102,291999998.0
2006-12-15 06:01:00,92.13,92.13,92.076,92.076,219399995.0
2006-12-15 06:02:00,92.096,92.146,92.089,92.137,206100000.0
2006-12-15 06:03:00,92.121,92.154,92.101,92.145,317000002.0
2006-12-15 06:04:00,92.12,92.15,92.1,92.121,169999998.0
2006-12-15 06:05:00,92.122,92.146,92.098,92.146,146500001.0
2006-12-15 06:06:00,92.151,92.158,92.131,92.145,76800000.0
2006-12-15 06:07:00,92.12,92.14,92.115,92.135,184099999.0
2006-12-15 06:08:00,92.145,92.158,92.113,92.139,176799999.0
2006-12-15 06:09:00,92.126,92.149,92.12,92.131,217899997.0
2006-12-15 06:10:00,92.107,92.129,92.084,92.09,223500003.0
2006-12-15 06:11:00,92.091,92.111,92.073,92.092,119700002.0
2006-12-15 06:12:00,92.078,92.095,92.05,92.082,204499996.0
2006-12-15 06:13:00,92.063,92.085,92.05,92.085,199000000.0
2006-12-15 06:14:00,92.063,92.089,92.049,92.065,232099998.0
2006-12-15 06:15:00,92.063,92.064,92.036,92.047,132699998.0
2006-12-15 06:16:00,92.046,92.062,92.017,92.032,239199998.0
2006-12-15 06:17:00,92.08,92.092,92.065,92.079,159400002.0
2006-12-15 06:18:00,92.089,92.105,92.061,92.102,326599999.0
2006-12-15 06:19:00,92.079,92.113,92.065,92.083,142300000.0
2006-12-15 06:20:00,92.09,92.122,92.085,92.114,254399999.0
2006-12-15 06:21:00,92.119,92.145,92.086,92.09,147900000.0
2006-12-15 06:22:00,92.158,92.158,92.122,92.134,284799999.0
2006-12-15 06:23:00,92.133,92.157,92.114,92.135,259000000.0
2006-12-15 06:24:00,92.123,92.146,92.102,92.102,123400000.0
2006-12-15 06:25:00,92.133,92.148,92.124,92.133,262600001.0
2006-12-15 06:26:00,92.092,92.133,92.072,92.133,147700001.0
2006-12-15 06:27:00,92.142,92.156,92.13,92.134,161100001.0
2006-12-15 06:28:00,92.118,92.141,92.097,92.106,174900000.0
2006-12-15 06:29:00,92.131,92.135,92.085,92.114,296700003.0
2006-12-15 06:30:00,92.111,92.147,92.098,92.147,148499999.0
2006-12-15 06:31:00,92.121,92.148,92.092,92.115,82400001.0
2006-12-15 06:32:00,92.098,92.145,92.082,92.12,193299998.0
2006-12-15 06:33:00,92.108,92.138,92.096,92.138,264399999.0
2006-12-15 06:34:00,92.143,92.148,92.106,92.106,59100000.0
2006-12-15 06:35:00,92.121,92.132,92.096,92.105,211300002.0
2006-12-15 06:36:00,92.127,92.143,92.102,92.12,105800000.0
2006-12-15 06:37:00,92.125,92.149,92.097,92.1,223899997.0
2006-12-15 06:38:00,92.113,92.146,92.091,92.122,256200001.0
2006-12-15 06:39:00,92.147,92.147,92.099,92.101,192399999.0
2006-12-15 06:40:00,92.112,92.15,92.099,92.125,284499998.0
2006-12-15 06:41:00,92.126,92.148,92.109,92.113,169300000.0
2006-12-15 06:42:00,92.108,92.144,92.086,92.104,227200000.0
2006-12-15 06:43:00,92.107,92.152,92.084,92.152,232400001.0
2006-12-15 06:44:00,92.092,92.155,92.089,92.135,159199999.0
2006-12-15 06:45:00,92.177,92.177,92.106,92.111,246999999.0
2006-12-15 06:46:00,92.115,92.138,92.085,92.092,209199999.0
2006-12-15 06:47:00,92.123,92.147,92.122,92.135,164600000.0
2006-12-15 06:48:00,92.096,92.13,92.087,92.124,241400000.0
2006-12-15 06:49:00,92.08,92.13,92.061,92.096,117900000.0
2006-12-15 06:50:00,92.077,92.152,92.077,92.152,174699999.0
2006-12-15 06:51:00,92.125,92.139,92.102,92.113,287699996.0
2006-12-15 06:52:00,92.112,92.127,92.096,92.11,153200002.0
2006-12-15 06:53:00,92.121,92.121,92.057,92.07,148199998.0
2006-12-15 06:54:00,92.118,92.133,92.082,92.098,319299999.0
2006-12-15 06:55:00,92.103,92.119,92.076,92.08,111999999.0
2006-12-15 06:56:00,92.128,92.133,92.106,92.119,219200000.0
2006-12-15 06:57:00,92.113,92.116,92.079,92.097,165100002.0
2006-12-15 06:58:00,92.099,92.133,92.088,92.112,238499999.0
2006-12-15 06:59:00,92.093,92.127,92.071,92.127,178300001.0
2006-12-15 07:00:00,92.112,92.139,92.112,92.139,258999998.0
2006-12-15 07:01:00,92.091,92.121,92.079,92.095,152600001.0
2006-12-15 07:02:00,92.118,92.146,92.11,92.146,357200003.0
2006-12-15 07:03:00,92.133,92.145,92.108,92.145,102600000.0
2006-12-15 07:04:00,92.157,92.173,92.14,92.157,145599998.0
2006-12-15 07:05:00,92.114,92.149,92.112,92.137,286399999.0
2006-12-15 07:06:00,92.105,92.131,92.081,92.097,198199997.0
2006-12-15 07:07:00,92.114,92.137,92.081,92.136,160200001.0
2006-12-15 07:08:00,92.148,92.162,92.135,92.146,184299999.0
2006-12-15 07:09:00,92.143,92.144,92.099,92.099,189699997.0
2006-12-15 07:10:00,92.151,92.151,92.087,92.087,163499999.0
2006-12-15 07:11:00,92.139,92.164,92.116,92.148,151000002.0
2006-12-15 07:12:00,92.151,92.17,92.126,92.154,227799997.0
2006-12-15 07:13:00,92.169,92.171,92.133,92.143,247200001.0
2006-12-15 07:14:00,92.151,92.168,92.134,92.168,224499998.0
2006-12-15 07:15:00,92.133,92.164,92.131,92.155,174399999.0
2006-12-15 07:16:00,92.107,92.168,92.107,92.168,245699999.0
2006-12-15 07:17:00,92.158,92.163,92.124,92.141,159400000.0
2006-12-15 07:18:00,92.14,92.159,92.122,92.124,167500002.0
2006-12-15 07:19:00,92.116,92.163,92.108,92.135,278600001.0
2006-12-15 07:20:00,92.163,92.172,92.144,92.154,205800004.0
2006-12-15 07:21:00,92.13,92.165,92.115,92.161,146100001.0
2006-12-15 07:22:00,92.16,92.174,92.128,92.156,107700001.0
2006-12-15 07:23:00,92.121,92.168,92.121,92.165,276800002.0
2006-12-15 07:24:00,92.13,92.17,92.106,92.17,261400005.0
2006-12-15 07:25:00,92.157,92.184,92.138,92.163,203400000.0
2006-12-15 07:26:00,92.156,92.169,92.12,92.12,210600000.0
2006-12-15 07:27:00,92.156,92.175,92.149,92.175,254499999.0
2006-12-15 07:28:00,92.149,92.167,92.133,92.151,200000002.0
2006-12-15 07:29:00,92.154,92.166,92.125,92.146,240000006.0
2006-12-15 07:30:00,92.146,92.16,92.113,92.132,200000002.0
2006-12-15 07:31:00,92.114,92.156,92.11,92.156,184499999.0
2006-12-15 07:32:00,92.124,92.164,92.109,92.147,229100001.0
2006-12-15 07:33:00,92.106,92.157,92.098,92.119,231199997.0
2006-12-15 07:34:00,92.107,92.164,92.103,92.16,160099999.0
2006-12-15 07:35:00,92.143,92.168,92.14,92.165,213500001.0
2006-12-15 07:36:00,92.155,92.155,92.114,92.119,114700000.0
2006-12-15 07:37:00,92.139,92.169,92.114,92.12,187200002.0
2006-12-15 07:38:00,92.114,92.16,92.114,92.155,143800000.0
2006-12-15 07:39:00,92.154,92.168,92.123,92.142,60000000.0
2006-12-15 07:40:00,92.134,92.17,92.121,92.127,209900004.0
2006-12-15 07:41:00,92.111,92.167,92.099,92.144,197600000.0
2006-12-15 07:42:00,92.106,92.153,92.106,92.121,137400001.0
2006-12-15 07:43:00,92.124,92.142,92.1,92.113,115900000.0
2006-12-15 07:44:00,92.108,92.135,92.102,92.135,99000000.0
2006-12-15 07:45:00,92.133,92.154,92.127,92.144,114499999.0
2006-12-15 07:46:00,92.126,92.126,92.092,92.109,129299999.0
2006-12-15 07:47:00,92.096,92.119,92.047,92.082,198200000.0
2006-12-15 07:48:00,92.075,92.092,92.058,92.081,224799998.0
2006-12-15 07:49:00,92.107,92.107,92.077,92.077,326199998.0
2006-12-15 07:50:00,92.093,92.093,92.022,92.022,287899996.0
2006-12-15 07:51:00,92.058,92.091,92.058,92.083,163100000.0
2006-12-15 07:52:00,92.048,92.078,92.02,92.039,219700000.0
2006-12-15 07:53:00,92.076,92.077,92.033,92.063,239399996.0
2006-12-15 07:54:00,92.083,92.089,92.06,92.078,209300002.0
2006-12-15 07:55:00,92.061,92.08,92.027,92.065,235099996.0
2006-12-15 07:56:00,92.067,92.09,92.041,92.065,98400000.0
2006-12-15 07:57:00,92.058,92.061,92.019,92.045,194100002.0
2006-12-15 07:58:00,92.037,92.056,92.012,92.056,160100002.0
2006-12-15 07:59:00,92.06,92.08,92.028,92.07,162200001.0
2006-12-15 08:00:00,92.081,92.091,92.059,92.09,209899996.0
2006-12-15 08:01:00,92.103,92.111,92.085,92.094,177800004.0
2006-12-15 08:02:00,92.092,92.119,92.091,92.111,190699997.0
2006-12-15 08:03:00,92.072,92.116,92.067,92.116,92500000.0
2006-12-15 08:04:00,92.098,92.108,92.061,92.061,214200000.0
2006-12-15 08:05:00,92.104,92.132,92.098,92.114,173500000.0
2006-12-15 08:06:00,92.088,92.119,92.088,92.116,134499997.0
2006-12-15 08:07:00,92.082,92.113,92.077,92.105,350199997.0
2006-12-15 08:08:00,92.079,92.109,92.075,92.097,142199997.0
2006-12-15 08:09:00,92.095,92.103,92.061,92.08,238799999.0
2006-12-15 08:10:00,92.043,92.099,92.038,92.099,152899998.0
2006-12-15 08:11:00,92.07,92.116,92.05,92.095,152600001.0
2006-12-15 08:12:00,92.087,92.114,92.075,92.097,163399998.0
2006-12-15 08:13:00,92.088,92.116,92.068,92.116,225300001.0
2006-12-15 08:14:00,92.088,92.11,92.078,92.107,138200000.0
2006-12-15 08:15:00,92.101,92.112,92.057,92.094,166500001.0
2006-12-15 08:16:00,92.077,92.111,92.055,92.055,254300001.0
2006-12-15 08:17:00,92.12,92.12,92.084,92.088,148400002.0
2006-12-15 08:18:00,92.105,92.105,92.057,92.064,117099999.0
2006-12-15 08:19:00,92.067,92.104,92.052,92.083,126700000.0
2006-12-15 08:20:00,92.064,92.097,92.058,92.097,197700003.0
2006-12-15 08:21:00,92.092,92.114,92.068,92.085,213500001.0
2006-12-15 08:22:00,92.075,92.11,92.06,92.092,110499999.0
2006-12-15 08:23:00,92.071,92.105,92.071,92.098,153700001.0
2006-12-15 08:24:00,92.095,92.102,92.065,92.081,229199998.0
2006-12-15 08:25:00,92.046,92.118,92.046,92.112,178600000.0
2006-12-15 08:26:00,92.099,92.128,92.085,92.12,162299999.0
2006-12-15 08:27:00,92.113,92.139,92.093,92.101,144700001.0
2006-12-15 08:28:00,92.134,92.134,92.086,92.104,265199999.0
2006-12-15 08:29:00,92.14,92.14,92.117,92.127,116100001.0
2006-12-15 08:30:00,92.123,92.14,92.094,92.095,230799997.0
2006-12-15 08:31:00,92.126,92.133,92.103,92.108,204799998.0
2006-12-15 08:32:00,92.115,92.145,92.086,92.097,176699999.0
2006-12-15 08:33:00,92.095,92.139,92.08,92.139,264199998.0
2006-12-15 08:34:00,92.119,92.14,92.098,92.109,213500000.0
2006-12-15 08:35:00,92.125,92.135,92.082,92.09,137099998.0
2006-12-15 08:36:00,92.132,92.132,92.094,92.121,271499998.0
2006-12-15 08:37:00,92.142,92.144,92.109,92.115,213799999.0
2006-12-15 08:38:00,92.118,92.134,92.09,92.118,274500000.0
2006-12-15 08:39:00,92.12,92.135,92.092,92.117,93999999.0
2006-12-15 08:40:00,92.132,92.16,92.13,92.16,275200000.0
2006-12-15 08:41:00,92.161,92.161,92.125,92.125,205999998.0
2006-12-15 08:42:00,92.131,92.164,92.113,92.164,112000002.0
2006-12-15 08:43:00,92.155,92.178,92.127,92.159,250199999.0
2006-12-15 08:44:00,92.175,92.175,92.109,92.139,296799998.0
2006-12-15 08:45:00,92.12,92.146,92.099,92.122,126900000.0
2006-12-15 08:46:00,92.128,92.149,92.122,92.145,197500002.0
2006-12-15 08:47:00,92.127,92.144,92.099,92.12,172899998.0
2006-12-15 08:48:00,92.106,92.127,92.094,92.12,116100002.0
2006-12-15 08:49:00,92.074,92.146,92.069,92.146,182300002.0
2006-12-15 08:50:00,92.134,92.158,92.083,92.1,162699999.0
2006-12-15 08:51:00,92.155,92.162,92.133,92.133,244600000.0
2006-12-15 08:52:00,92.112,92.143,92.102,92.13,204900002.0
2006-12-15 08:53:00,92.153,92.153,92.09,92.111,219599998.0
2006-12-15 08:54:00,92.137,92.145,92.111,92.143,181599999.0
2006-12-15 08:55:00,92.16,92.16,92.14,92.14,138899997.0
2006-12-15 08:56:00,92.146,92.157,92.123,92.135,202500001.0
2006-12-15 08:57:00,92.13,92.173,92.117,92.15,152799999.0
2006-12-15 08:58:00,92.181,92.186,92.128,92.133,170800000.0
2006-12-15 08:59:00,92.159,92.159,92.121,92.13,237800000.0
2006-12-15 09:00:00,92.155,92.166,92.137,92.143,176300000.0
2006-12-15 09:01:00,92.139,92.147,92.102,92.102,129500000.0
2006-12-15 09:02:00,92.12,92.168,92.106,92.137,195599998.0
2006-12-15 09:03:00,92.175,92.175,92.116,92.149,270899998.0
2006-12-15 09:04:00,92.145,92.167,92.071,92.086,355700002.0
2006-12-15 09:05:00,92.15,92.172,92.104,92.149,253700003.0
2006-12-15 09:06:00,92.162,92.162,92.113,92.133,141800001.0
2006-12-15 09:07:00,92.147,92.167,92.127,92.158,95300001.0
2006-12-15 09:08:00,92.143,92.175,92.125,92.175,123000001.0
2006-12-15 09:09:00,92.156,92.178,92.121,92.144,286499997.0
2006-12-15 09:10:00,92.157,92.188,92.156,92.183,277900002.0
2006-12-15 09:11:00,92.173,92.192,92.146,92.167,130400000.0
2006-12-15 09:12:00,92.152,92.172,92.13,92.168,277399998.0
2006-12-15 09:13:00,92.178,92.178,92.123,92.141,166800000.0
2006-12-15 09:14:00,92.14,92.159,92.124,92.145,152000001.0
2006-12-15 09:15:00,92.161,92.175,92.149,92.16,261900002.0
2006-12-15 09:16:00,92.159,92.18,92.154,92.156,200900001.0
2006-12-15 09:17:00,92.159,92.176,92.125,92.141,156700000.0
2006-12-15 09:18:00,92.153,92.18,92.149,92.18,171799998.0
2006-12-15 09:19:00,92.172,92.184,92.145,92.145,173500000.0
2006-12-15 09:20:00,92.186,92.186,92.155,92.16,217400002.0
2006-12-15 09:21:00,92.195,92.202,92.167,92.184,178700000.0
2006-12-15 09:22:00,92.187,92.194,92.151,92.157,139300003.0
2006-12-15 09:23:00,92.183,92.203,92.147,92.161,233099996.0
2006-12-15 09:24:00,92.176,92.198,92.112,92.124,137300000.0
2006-12-15 09:25:00,92.191,92.197,92.14,92.141,164399999.0
2006-12-15 09:26:00,92.182,92.195,92.168,92.177,339200003.0
2006-12-15 09:27:00,92.174,92.204,92.157,92.2,185099999.0
2006-12-15 09:28:00,92.208,92.213,92.159,92.164,158500002.0
2006-12-15 09:29:00,92.204,92.216,92.186,92.192,183999998.0
2006-12-15 09:30:00,92.165,92.197,92.159,92.197,217800004.0
2006-12-15 09:31:00,92.193,92.208,92.158,92.185,175800003.0
2006-12-15 09:32:00,92.158,92.194,92.147,92.183,117500001.0
2006-12-15 09:33:00,92.164,92.19,92.163,92.174,168000001.0
2006-12-15 09:34:00,92.173,92.173,92.128,92.146,138399998.0
2006-12-15 09:35:00,92.199,92.199,92.15,92.183,156199999.0
2006-12-15 09:36:00,92.17,92.171,92.138,92.138,153800002.0
2006-12-15 09:37:00,92.178,92.178,92.147,92.147,137699998.0
2006-12-15 09:38:00,92.178,92.185,92.153,92.159,183799998.0
2006-12-15 09:39:00,92.187,92.196,92.13,92.139,150400002.0
2006-12-15 09:40:00,92.207,92.242,92.196,92.203,205200001.0
2006-12-15 09:41:00,92.201,92.203,92.164,92.177,187899999.0
2006-12-15 09:42:00,92.217,92.217,92.199,92.199,148000002.0
2006-12-15 09:43:00,92.175,92.213,92.164,92.203,177299999.0
2006-12-15 09:44:00,92.2,92.205,92.155,92.168,237900000.0
2006-12-15 09:45:00,92.192,92.209,92.192,92.209,108700000.0
2006-12-15 09:46:00,92.19,92.211,92.183,92.211,237800002.0
2006-12-15 09:47:00,92.2,92.219,92.175,92.176,180499998.0
2006-12-15 09:48:00,92.179,92.204,92.165,92.19,279099993.0
2006-12-15 09:49:00,92.209,92.219,92.183,92.202,209700000.0
2006-12-15 09:50:00,92.202,92.245,92.202,92.244,234999999.0
2006-12-15 09:51:00,92.255,92.258,92.228,92.256,208699999.0
2006-12-15 09:52:00,92.247,92.247,92.209,92.209,151800001.0
2006-12-15 09:53:00,92.221,92.225,92.195,92.21,235500002.0
2006-12-15 09:54:00,92.191,92.208,92.182,92.187,147699999.0
2006-12-15 09:55:00,92.163,92.172,92.117,92.117,321800004.0
2006-12-15 09:56:00,92.194,92.197,92.16,92.177,188200001.0
2006-12-15 09:57:00,92.174,92.197,92.151,92.169,165000001.0
2006-12-15 09:58:00,92.176,92.202,92.176,92.2,301300002.0
2006-12-15 09:59:00,92.184,92.217,92.184,92.204,277699999.0
2006-12-15 10:00:00,92.178,92.236,92.178,92.214,115199999.0
2006-12-15 10:01:00,92.228,92.234,92.211,92.219,89900000.0
2006-12-15 10:02:00,92.237,92.24,92.212,92.212,190200000.0
2006-12-15 10:03:00,92.221,92.254,92.182,92.188,200899997.0
2006-12-15 10:04:00,92.208,92.251,92.196,92.251,172500001.0
2006-12-15 10:05:00,92.209,92.235,92.186,92.215,197600000.0
2006-12-15 10:06:00,92.224,92.247,92.202,92.226,284300000.0
2006-12-15 10:07:00,92.224,92.232,92.204,92.204,247900001.0
2006-12-15 10:08:00,92.224,92.253,92.224,92.253,116600001.0
2006-12-15 10:09:00,92.251,92.272,92.221,92.221,215700001.0
2006-12-15 10:10:00,92.252,92.264,92.23,92.245,188999999.0
2006-12-15 10:11:00,92.233,92.248,92.213,92.248,131600001.0
2006-12-15 10:12:00,92.24,92.24,92.183,92.183,180799995.0
2006-12-15 10:13:00,92.179,92.233,92.179,92.224,118099998.0
2006-12-15 10:14:00,92.213,92.237,92.213,92.226,269600000.0
2006-12-15 10:15:00,92.191,92.215,92.183,92.2,208300000.0
2006-12-15 10:16:00,92.174,92.204,92.171,92.194,121200001.0
2006-12-15 10:17:00,92.195,92.209,92.158,92.174,128100000.0
2006-12-15 10:18:00,92.167,92.188,92.151,92.183,134400000.0
2006-12-15 10:19:00,92.13,92.172,92.119,92.139,215200004.0
2006-12-15 10:20:00,92.145,92.163,92.14,92.142,108099999.0
2006-12-15 10:21:00,92.125,92.125,92.094,92.097,172299997.0
2006-12-15 10:22:00,92.077,92.116,92.077,92.112,240400000.0
2006-12-15 10:23:00,92.085,92.12,92.067,92.11,222999996.0
2006-12-15 10:24:00,92.091,92.114,92.08,92.087,221600000.0
2006-12-15 10:25:00,92.067,92.093,92.056,92.077,144500003.0
2006-12-15 10:26:00,92.063,92.113,92.055,92.078,202099999.0
2006-12-15 10:27:00,92.092,92.11,92.075,92.099,174300001.0
2006-12-15 10:28:00,92.076,92.107,92.062,92.085,233500002.0
2006-12-15 10:29:00,92.109,92.117,92.057,92.095,179600001.0
2006-12-15 10:30:00,92.115,92.125,92.102,92.103,160099998.0
2006-12-15 10:31:00,92.118,92.123,92.084,92.084,294700000.0
2006-12-15 10:32:00,92.103,92.129,92.07,92.085,118300000.0
2006-12-15 10:33:00,92.098,92.142,92.083,92.118,122400000.0
2006-12-15 10:34:00,92.166,92.206,92.165,92.19,161200001.0
2006-12-15 10:35:00,92.186,92.21,92.173,92.183,218000001.0
2006-12-15 10:36:00,92.143,92.158,92.121,92.148,167000001.0
2006-12-15 10:37:00,92.151,92.151,92.128,92.139,166699999.0
2006-12-15 10:38:00,92.148,92.155,92.127,92.129,183700002.0
2006-12-15 10:39:00,92.125,92.148,92.125,92.14,256400002.0
2006-12-15 10:40:00,92.14,92.15,92.123,92.131,201899998.0
2006-12-15 10:41:00,92.145,92.145,92.09,92.117,237400002.0
2006-12-15 10:42:00,92.157,92.157,92.098,92.106,269299998.0
2006-12-15 10:43:00,92.138,92.165,92.138,92.16,305700003.0
2006-12-15 10:44:00,92.154,92.186,92.153,92.172,252400001.0
2006-12-15 10:45:00,92.169,92.186,92.158,92.166,213199999.0
2006-12-15 10:46:00,92.192,92.192,92.171,92.179,139300000.0
2006-12-15 10:47:00,92.168,92.196,92.164,92.196,106999998.0
2006-12-15 10:48:00,92.192,92.213,92.145,92.179,168000000.0
2006-12-15 10:49:00,92.209,92.228,92.204,92.228,220800003.0
2006-12-15 10:50:00,92.21,92.224,92.178,92.217,123799998.0
2006-12-15 10:51:00,92.229,92.233,92.199,92.206,226699998.0
2006-12-15 10:52:00,92.216,92.242,92.206,92.223,181200000.0
2006-12-15 10:53:00,92.223,92.243,92.211,92.23,167600002.0
2006-12-15 10:54:00,92.232,92.271,92.232,92.271,125499998.0
2006-12-15 10:55:00,92.282,92.282,92.228,92.249,366700005.0
2006-12-15 10:56:00,92.263,92.271,92.225,92.254,228600000.0
2006-12-15 10:57:00,92.271,92.271,92.229,92.251,161499999.0
2006-12-15 10:58:00,92.279,92.288,92.242,92.265,165000000.0
2006-12-15 10:59:00,92.263,92.285,92.236,92.255,251699999.0
2006-12-15 11:00:00,92.225,92.27,92.18,92.27,270500002.0
2006-12-15 11:01:00,92.267,92.288,92.256,92.278,168100003.0
2006-12-15 11:02:00,92.268,92.276,92.241,92.246,125099999.0
2006-12-15 11:03:00,92.218,92.254,92.218,92.25,216200001.0
2006-12-15 11:04:00,92.238,92.238,92.219,92.222,143000001.0
2006-12-15 11:05:00,92.235,92.235,92.193,92.209,202700000.0
2006-12-15 11:06:00,92.201,92.24,92.189,92.198,182799999.0
2006-12-15 11:07:00,92.232,92.252,92.212,92.227,307799996.0
2006-12-15 11:08:00,92.21,92.239,92.197,92.204,170700000.0
2006-12-15 11:09:00,92.19,92.242,92.182,92.236,137600000.0
2006-12-15 11:10:00,92.219,92.244,92.216,92.228,270999995.0
2006-12-15 11:11:00,92.225,92.23,92.202,92.207,264500001.0
2006-12-15 11:12:00,92.236,92.282,92.228,92.26,139399998.0
2006-12-15 11:13:00,92.268,92.29,92.252,92.278,244799999.0
2006-12-15 11:14:00,92.248,92.271,92.233,92.268,189499997.0
2006-12-15 11:15:00,92.253,92.271,92.202,92.206,93400000.0
2006-12-15 11:16:00,92.228,92.255,92.189,92.192,155100001.0
2006-12-15 11:17:00,92.241,92.254,92.218,92.226,130600001.0
2006-12-15 11:18:00,92.214,92.222,92.188,92.188,237300002.0
2006-12-15 11:19:00,92.201,92.224,92.188,92.188,298700000.0
2006-12-15 11:20:00,92.189,92.22,92.164,92.203,253600000.0
2006-12-15 11:21:00,92.223,92.244,92.219,92.242,254399996.0
2006-12-15 11:22:00,92.233,92.236,92.207,92.207,180400000.0
2006-12-15 11:23:00,92.216,92.22,92.196,92.206,100200001.0
2006-12-15 11:24:00,92.21,92.21,92.184,92.188,278800001.0
2006-12-15 11:25:00,92.207,92.212,92.183,92.19,193000000.0
2006-12-15 11:26:00,92.216,92.216,92.182,92.189,139599999.0
2006-12-15 11:27:00,92.209,92.213,92.177,92.198,213499997.0
2006-12-15 11:28:00,92.203,92.233,92.175,92.192,199399998.0
2006-12-15 11:29:00,92.21,92.228,92.19,92.19,178300001.0
2006-12-15 11:30:00,92.171,92.191,92.151,92.182,143400001.0
2006-12-15 11:31:00,92.164,92.193,92.109,92.12,118900000.0
2006-12-15 11:32:00,92.134,92.164,92.121,92.139,221700000.0
2006-12-15 11:33:00,92.165,92.177,92.144,92.161,158400000.0
2006-12-15 11:34:00,92.172,92.201,92.167,92.201,152100001.0
2006-12-15 11:35:00,92.205,92.214,92.182,92.182,203499998.0
2006-12-15 11:36:00,92.168,92.211,92.128,92.211,179900001.0
2006-12-15 11:37:00,92.224,92.224,92.189,92.194,268400005.0
2006-12-15 11:38:00,92.167,92.186,92.146,92.173,147800000.0
2006-12-15 11:39:00,92.144,92.175,92.139,92.175,177100000.0
2006-12-15 11:40:00,92.141,92.167,92.129,92.136,196000000.0
2006-12-15 11:41:00,92.151,92.159,92.123,92.136,142500000.0
2006-12-15 11:42:00,92.13,92.162,92.117,92.161,268799999.0
2006-12-15 11:43:00,92.15,92.166,92.117,92.144,205699998.0
2006-12-15 11:44:00,92.181,92.181,92.147,92.147,236199998.0
2006-12-15 11:45:00,92.167,92.169,92.112,92.122,202600002.0
2006-12-15 11:46:00,92.149,92.179,92.134,92.158,304199999.0
2006-12-15 11:47:00,92.168,92.194,92.156,92.194,231400004.0
2006-12-15 11:48:00,92.178,92.202,92.138,92.167,115099999.0
2006-12-15 11:49:00,92.168,92.183,92.149,92.164,228799998.0
2006-12-15 11:50:00,92.142,92.179,92.134,92.144,236299993.0
2006-12-15 11:51:00,92.168,92.188,92.152,92.176,310399998.0
2006-12-15 11:52:00,92.162,92.164,92.114,92.114,293600000.0
2006-12-15 11:53:00,92.185,92.192,92.141,92.146,195400002.0
2006-12-15 11:54:00,92.128,92.165,92.106,92.124,226399998.0
2006-12-15 11:55:00,92.119,92.172,92.109,92.157,239199997.0
2006-12-15 11:56:00,92.129,92.17,92.116,92.147,338099998.0
2006-12-15 11:57:00,92.173,92.187,92.155,92.173,87200000.0
2006-12-15 11:58:00,92.18,92.184,92.115,92.162,208799999.0
2006-12-15 11:59:00,92.146,92.168,92.11,92.121,147199998.0
2006-12-15 12:00:00,92.166,92.178,92.149,92.158,272099999.0
2006-12-15 12:01:00,92.17,92.174,92.128,92.147,306199998.0
2006-12-15 12:02:00,92.143,92.196,92.109,92.196,151900001.0
2006-12-15 12:03:00,92.163,92.197,92.151,92.196,298800000.0
2006-12-15 12:04:00,92.185,92.191,92.148,92.169,111200000.0
2006-12-15 12:05:00,92.175,92.208,92.175,92.201,130999998.0
2006-12-15 12:06:00,92.191,92.203,92.155,92.157,148600000.0
2006-12-15 12:07:00,92.194,92.236,92.158,92.236,195000000.0
2006-12-15 12:08:00,92.221,92.249,92.221,92.238,137199997.0
2006-12-15 12:09:00,92.223,92.223,92.193,92.199,85099999.0
2006-12-15 12:10:00,92.182,92.204,92.171,92.2,104300000.0
2006-12-15 12:11:00,92.172,92.21,92.171,92.197,301399999.0
2006-12-15 12:12:00,92.16,92.192,92.149,92.173,99699997.0
2006-12-15 12:13:00,92.181,92.199,92.149,92.166,123400001.0
2006-12-15 12:14:00,92.181,92.203,92.179,92.201,216599997.0
2006-12-15 12:15:00,92.17,92.203,92.17,92.181,147599999.0
2006-12-15 12:16:00,92.179,92.203,92.166,92.182,198899998.0
2006-12-15 12:17:00,92.19,92.205,92.164,92.183,237900000.0
2006-12-15 12:18:00,92.182,92.212,92.182,92.2,204099999.0
2006-12-15 12:19:00,92.178,92.217,92.155,92.192,148000001.0
2006-12-15 12:20:00,92.203,92.223,92.164,92.207,283700000.0
2006-12-15 12:21:00,92.192,92.208,92.159,92.18,124300001.0
2006-12-15 12:22:00,92.194,92.214,92.193,92.212,180300000.0
2006-12-15 12:23:00,92.209,92.209,92.137,92.143,185300002.0
2006-12-15 12:24:00,92.206,92.206,92.163,92.163,229400001.0
2006-12-15 12:25:00,92.179,92.191,92.16,92.16,239600000.0
2006-12-15 12:26:00,92.156,92.186,92.136,92.15,226999998.0
2006-12-15 12:27:00,92.183,92.191,92.153,92.17,202799996.0
2006-12-15 12:28:00,92.178,92.185,92.152,92.152,220799999.0
2006-12-15 12:29:00,92.167,92.187,92.14,92.181,234499997.0
2006-12-15 12:30:00,92.149,92.173,92.118,92.149,195900000.0
2006-12-15 12:31:00,92.129,92.146,92.105,92.129,199099998.0
2006-12-15 12:32:00,92.108,92.115,92.083,92.09,186699999.0
2006-12-15 12:33:00,92.125,92.148,92.108,92.117,286799999.0
2006-12-15 12:34:00,92.128,92.152,92.086,92.098,157200003.0
2006-12-15 12:35:00,92.162,92.162,92.105,92.106,234099998.0
2006-12-15 12:36:00,92.133,92.166,92.105,92.146,247199999.0
2006-12-15 12:37:00,92.134,92.157,92.104,92.125,175899997.0
2006-12-15 12:38:00,92.129,92.152,92.099,92.128,146900002.0
2006-12-15 12:39:00,92.116,92.131,92.1,92.126,193499999.0
2006-12-15 12:40:00,92.105,92.118,92.081,92.118,184999998.0
2006-12-15 12:41:00,92.124,92.14,92.11,92.121,159800002.0
2006-12-15 12:42:00,92.128,92.128,92.09,92.09,206099998.0
2006-12-15 12:43:00,92.077,92.123,92.06,92.093,318100005.0
2006-12-15 12:44:00,92.122,92.138,92.105,92.132,213299999.0
2006-12-15 12:45:00,92.145,92.15,92.121,92.128,170399999.0
2006-12-15 12:46:00,92.101,92.136,92.101,92.126,223799998.0
2006-12-15 12:47:00,92.128,92.141,92.093,92.124,178899999.0
2006-12-15 12:48:00,92.105,92.129,92.089,92.125,173700002.0
2006-12-15 12:49:00,92.136,92.136,92.085,92.087,252200003.0
2006-12-15 12:50:00,92.092,92.117,92.086,92.096,101600000.0
2006-12-15 12:51:00,92.146,92.151,92.124,92.13,196499997.0
2006-12-15 12:52:00,92.146,92.152,92.123,92.136,228999999.0
2006-12-15 12:53:00,92.086,92.14,92.086,92.132,241900002.0
2006-12-15 12:54:00,92.118,92.152,92.096,92.152,101799999.0
2006-12-15 12:55:00,92.161,92.177,92.15,92.171,104000000.0
2006-12-15 12:56:00,92.126,92.149,92.116,92.144,227599997.0
2006-12-15 12:57:00,92.146,92.183,92.146,92.161,169699999.0
2006-12-15 12:58:00,92.149,92.181,92.139,92.181,269200001.0
2006-12-15 12:59:00,92.166,92.167,92.12,92.149,167499998.0
2006-12-15 13:00:00,92.131,92.178,92.125,92.178,154300000.0
2006-12-15 13:01:00,92.163,92.187,92.146,92.177,131400000.0
2006-12-15 13:02:00,92.137,92.169,92.125,92.138,154800002.0
2006-12-15 13:03:00,92.137,92.159,92.108,92.14,140400000.0
2006-12-15 13:04:00,92.159,92.174,92.147,92.151,118299999.0
2006-12-15 13:05:00,92.148,92.161,92.125,92.134,170800001.0
2006-12-15 13:06:00,92.148,92.148,92.098,92.106,202900001.0
2006-12-15 13:07:00,92.143,92.159,92.09,92.115,249300002.0
2006-12-15 13:08:00,92.142,92.143,92.096,92.11,203600000.0
2006-12-15 13:09:00,92.151,92.152,92.088,92.088,282799998.0
2006-12-15 13:10:00,92.155,92.155,92.095,92.121,208399997.0
2006-12-15 13:11:00,92.115,92.138,92.099,92.1,185900000.0
2006-12-15 13:12:00,92.125,92.143,92.098,92.12,167999999.0
2006-12-15 13:13:00,92.13,92.175,92.11,92.153,166500000.0
2006-12-15 13:14:00,92.182,92.182,92.118,92.166,222299997.0
2006-12-15 13:15:00,92.153,92.177,92.112,92.122,168499999.0
2006-12-15 13:16:00,92.165,92.199,92.148,92.156,207100000.0
2006-12-15 13:17:00,92.144,92.157,92.125,92.143,153300000.0
2006-12-15 13:18:00,92.154,92.158,92.136,92.146,208100001.0
2006-12-15 13:19:00,92.128,92.159,92.119,92.14,200000000.0
2006-12-15 13:20:00,92.114,92.151,92.104,92.151,198999999.0
2006-12-15 13:21:00,92.146,92.154,92.124,92.124,253299999.0
2006-12-15 13:22:00,92.149,92.154,92.13,92.152,169800000.0
2006-12-15 13:23:00,92.135,92.153,92.127,92.149,148000001.0
2006-12-15 13:24:00,92.149,92.168,92.096,92.104,328399997.0
2006-12-15 13:25:00,92.1,92.135,92.1,92.121,164800000.0
2006-12-15 13:26:00,92.086,92.153,92.081,92.153,244200000.0
2006-12-15 13:27:00,92.147,92.148,92.09,92.09,264200002.0
2006-12-15 13:28:00,92.162,92.169,92.122,92.168,218299998.0
2006-12-15 13:29:00,92.124,92.163,92.122,92.163,211599997.0
2006-12-15 13:30:00,92.139,92.167,92.121,92.123,225399999.0
2006-12-15 13:31:00,92.123,92.15,92.105,92.15,284199998.0
2006-12-15 13:32:00,92.128,92.162,92.101,92.119,299299999.0
2006-12-15 13:33:00,92.1,92.145,92.088,92.115,105299999.0
2006-12-15 13:34:00,92.115,92.126,92.077,92.077,260599997.0
2006-12-15 13:35:00,92.117,92.147,92.108,92.147,205399998.0
2006-12-15 13:36:00,92.121,92.143,92.111,92.136,227600001.0
2006-12-15 13:37:00,92.119,92.142,92.087,92.098,200600000.0
2006-12-15 13:38:00,92.146,92.167,92.14,92.163,144699999.0
2006-12-15 13:39:00,92.117,92.164,92.117,92.148,95200000.0
2006-12-15 13:40:00,92.14,92.141,92.108,92.129,217300002.0
2006-12-15 13:41:00,92.128,92.155,92.12,92.13,248599996.0
2006-12-15 13:42:00,92.124,92.167,92.12,92.167,266800000.0
2006-12-15 13:43:00,92.152,92.191,92.152,92.168,308599994.0
2006-12-15 13:44:00,92.161,92.184,92.14,92.154,232500001.0
2006-12-15 13:45:00,92.183,92.183,92.115,92.128,253799997.0
2006-12-15 13:46:00,92.17,92.17,92.126,92.143,250299997.0
2006-12-15 13:47:00,92.168,92.182,92.152,92.164,181599997.0
2006-12-15 13:48:00,92.192,92.192,92.141,92.158,207600001.0
2006-12-15 13:49:00,92.166,92.182,92.134,92.14,192599997.0
2006-12-15 13:50:00,92.154,92.189,92.154,92.182,193500000.0
2006-12-15 13:51:00,92.138,92.174,92.126,92.151,158400002.0
2006-12-15 13:52:00,92.158,92.2,92.158,92.184,260299997.0
2006-12-15 13:53:00,92.136,92.196,92.127,92.196,165200001.0
2006-12-15 13:54:00,92.171,92.2,92.157,92.188,240800003.0
2006-12-15 13:55:00,92.187,92.212,92.177,92.197,280900000.0
2006-12-15 13:56:00,92.181,92.193,92.164,92.185,182200001.0
2006-12-15 13:57:00,92.162,92.181,92.14,92.165,184599998.0
2006-12-15 13:58:00,92.119,92.177,92.106,92.177,152699998.0
2006-12-15 13:59:00,92.163,92.182,92.125,92.165,184499998.0
2006-12-15 14:00:00,92.155,92.185,92.101,92.116,208599997.0
2006-12-15 14:01:00,92.153,92.153,92.11,92.133,186500000.0
2006-12-15 14:02:00,92.127,92.158,92.11,92.136,118200000.0
2006-12-15 14:03:00,92.139,92.175,92.127,92.138,167199998.0
2006-12-15 14:04:00,92.128,92.153,92.111,92.131,151000001.0
2006-12-15 14:05:00,92.151,92.169,92.126,92.154,187999996.0
2006-12-15 14:06:00,92.132,92.162,92.129,92.162,162300000.0
2006-12-15 14:07:00,92.172,92.2,92.143,92.143,232700000.0
2006-12-15 14:08:00,92.138,92.159,92.105,92.12,142300000.0
2006-12-15 14:09:00,92.135,92.176,92.132,92.165,123199999.0
2006-12-15 14:10:00,92.157,92.172,92.108,92.139,254999997.0
2006-12-15 14:11:00,92.147,92.167,92.133,92.167,165200001.0
2006-12-15 14:12:00,92.178,92.181,92.158,92.169,150300000.0
2006-12-15 14:13:00,92.165,92.165,92.12,92.12,142700002.0
2006-12-15 14:14:00,92.18,92.182,92.128,92.15,183799998.0
2006-12-15 14:15:00,92.145,92.173,92.118,92.129,223300002.0
2006-12-15 14:16:00,92.142,92.193,92.142,92.182,227600002.0
2006-12-15 14:17:00,92.148,92.183,92.148,92.178,98299998.0
2006-12-15 14:18:00,92.157,92.188,92.148,92.164,174800002.0
2006-12-15 14:19:00,92.177,92.197,92.141,92.16,207699998.0
2006-12-15 14:20:00,92.15,92.165,92.131,92.143,196500000.0
2006-12-15 14:21:00,92.15,92.17,92.137,92.164,168099997.0
2006-12-15 14:22:00,92.136,92.163,92.114,92.163,176300000.0
2006-12-15 14:23:00,92.173,92.179,92.156,92.173,175000002.0
2006-12-15 14:24:00,92.178,92.189,92.166,92.169,247199997.0
2006-12-15 14:25:00,92.156,92.177,92.153,92.177,132699997.0
2006-12-15 14:26:00,92.155,92.177,92.126,92.157,142500000.0
2006-12-15 14:27:00,92.145,92.18,92.128,92.151,158199998.0
2006-12-15 14:28:00,92.148,92.178,92.141,92.178,146900000.0
2006-12-15 14:29:00,92.16,92.174,92.132,92.174,173599999.0
2006-12-15 14:30:00,92.175,92.184,92.153,92.157,315100001.0
2006-12-15 14:31:00,92.181,92.181,92.145,92.149,122100000.0
2006-12-15 14:32:00,92.16,92.19,92.144,92.173,183200002.0
2006-12-15 14:33:00,92.184,92.191,92.152,92.162,141799999.0
2006-12-15 14:34:00,92.174,92.195,92.15,92.154,155800002.0
2006-12-15 14:35:00,92.19,92.205,92.162,92.185,113700001.0
2006-12-15 14:36:00,92.162,92.192,92.152,92.192,145900002.0
2006-12-15 14:37:00,92.212,92.219,92.161,92.161,204399998.0
2006-12-15 14:38:00,92.191,92.205,92.135,92.143,163999999.0
2006-12-15 14:39:00,92.161,92.195,92.161,92.182,79500000.0
2006-12-15 14:40:00,92.187,92.213,92.173,92.213,190000000.0
2006-12-15 14:41:00,92.179,92.214,92.146,92.196,155500000.0
2006-12-15 14:42:00,92.179,92.187,92.161,92.161,161800000.0
2006-12-15 14:43:00,92.162,92.191,92.153,92.183,205200003.0
2006-12-15 14:44:00,92.19,92.212,92.158,92.212,270999997.0
2006-12-15 14:45:00,92.21,92.211,92.177,92.177,159000000.0
2006-12-15 14:46:00,92.179,92.192,92.161,92.174,167000002.0
2006-12-15 14:47:00,92.168,92.196,92.149,92.196,198199999.0
2006-12-15 14:48:00,92.187,92.212,92.173,92.188,209800001.0
2006-12-15 14:49:00,92.177,92.193,92.157,92.183,269799998.0
2006-12-15 14:50:00,92.169,92.19,92.155,92.17,133200002.0
2006-12-15 14:51:00,92.191,92.192,92.145,92.145,179399998.0
2006-12-15 14:52:00,92.18,92.202,92.167,92.2,151700002.0
2006-12-15 14:53:00,92.186,92.186,92.144,92.167,203599999.0
2006-12-15 14:54:00,92.177,92.204,92.171,92.197,223099998.0
2006-12-15 14:55:00,92.155,92.197,92.139,92.197,251499997.0
2006-12-15 14:56:00,92.19,92.19,92.143,92.16,268800000.0
2006-12-15 14:57:00,92.173,92.202,92.159,92.202,209999995.0
2006-12-15 14:58:00,92.174,92.205,92.174,92.205,54100000.0
2006-12-15 14:59:00,92.181,92.224,92.177,92.224,205400000.0
2006-12-15 15:00:00,92.19,92.215,92.184,92.195,153099996.0
2006-12-15 15:01:00,92.174,92.238,92.174,92.238,299799999.0
2006-12-15 15:02:00,92.241,92.265,92.237,92.255,162300000.0
2006-12-15 15:03:00,92.189,92.242,92.189,92.233,160700002.0
2006-12-15 15:04:00,92.202,92.245,92.199,92.245,154500000.0
2006-12-15 15:05:00,92.251,92.265,92.227,92.245,235599999.0
2006-12-15 15:06:00,92.221,92.255,92.214,92.236,192300002.0
2006-12-15 15:07:00,92.227,92.26,92.187,92.243,203100000.0
2006-12-15 15:08:00,92.237,92.264,92.234,92.253,262700000.0
2006-12-15 15:09:00,92.242,92.248,92.212,92.215,222299999.0
2006-12-15 15:10:00,92.217,92.232,92.182,92.182,243999999.0
2006-12-15 15:11:00,92.233,92.247,92.215,92.244,107700002.0
2006-12-15 15:12:00,92.23,92.252,92.229,92.245,154500001.0
2006-12-15 15:13:00,92.205,92.233,92.194,92.204,278699999.0
2006-12-15 15:14:00,92.204,92.226,92.187,92.209,253300000.0
2006-12-15 15:15:00,92.202,92.227,92.19,92.213,174100001.0
2006-12-15 15:16:00,92.189,92.207,92.16,92.169,156299999.0
2006-12-15 15:17:00,92.158,92.204,92.154,92.176,124899999.0
2006-12-15 15:18:00,92.169,92.213,92.158,92.199,260399999.0
2006-12-15 15:19:00,92.19,92.213,92.16,92.202,255199993.0
2006-12-15 15:20:00,92.2,92.23,92.192,92.224,114400000.0
2006-12-15 15:21:00,92.197,92.225,92.18,92.222,245599995.0
2006-12-15 15:22:00,92.206,92.227,92.166,92.214,237000000.0
2006-12-15 15:23:00,92.216,92.241,92.211,92.223,189600003.0
2006-12-15 15:24:00,92.214,92.233,92.2,92.207,247699997.0
2006-12-15 15:25:00,92.23,92.249,92.22,92.249,167099997.0
2006-12-15 15:26:00,92.257,92.257,92.196,92.2,204099999.0
2006-12-15 15:27:00,92.188,92.231,92.188,92.231,138899998.0
2006-12-15 15:28:00,92.223,92.254,92.218,92.243,184100001.0
2006-12-15 15:29:00,92.216,92.271,92.194,92.258,243700001.0
2006-12-15 15:30:00,92.167,92.195,92.131,92.167,89599999.0
2006-12-15 15:31:00,92.169,92.23,92.163,92.23,177699998.0
2006-12-15 15:32:00,92.2,92.229,92.19,92.218,226100001.0
2006-12-15 15:33:00,92.207,92.226,92.167,92.178,237000002.0
2006-12-15 15:34:00,92.166,92.216,92.158,92.198,283299995.0
2006-12-15 15:35:00,92.208,92.256,92.208,92.237,195499997.0
2006-12-15 15:36:00,92.228,92.251,92.212,92.231,245599997.0
2006-12-15 15:37:00,92.244,92.25,92.223,92.223,234599999.0
2006-12-15 15:38:00,92.239,92.266,92.234,92.257,258000004.0
2006-12-15 15:39:00,92.24,92.265,92.24,92.254,126299999.0
2006-12-15 15:40:00,92.233,92.255,92.166,92.255,226300002.0
2006-12-15 15:41:00,92.253,92.264,92.231,92.242,109499999.0
2006-12-15 15:42:00,92.277,92.281,92.252,92.252,130899997.0
2006-12-15 15:43:00,92.235,92.251,92.224,92.244,305200002.0
2006-12-15 15:44:00,92.229,92.255,92.217,92.238,219599997.0
2006-12-15 15:45:00,92.232,92.245,92.206,92.226,214200003.0
2006-12-15 15:46:00,92.238,92.268,92.226,92.236,172000000.0
2006-12-15 15:47:00,92.252,92.284,92.252,92.269,228800001.0
2006-12-15 15:48:00,92.269,92.286,92.258,92.284,137499999.0
2006-12-15 15:49:00,92.301,92.303,92.261,92.261,213000002.0
2006-12-15 15:50:00,92.258,92.275,92.247,92.27,175400001.0
2006-12-15 15:51:00,92.237,92.257,92.22,92.246,108000000.0
2006-12-15 15:52:00,92.254,92.272,92.244,92.254,206000001.0
2006-12-15 15:53:00,92.255,92.275,92.23,92.25,131200000.0
2006-12-15 15:54:00,92.245,92.27,92.227,92.248,127200001.0
2006-12-15 15:55:00,92.223,92.263,92.223,92.228,135900000.0
2006-12-15 15:56:00,92.219,92.251,92.217,92.236,251300001.0
2006-12-15 15:57:00,92.227,92.284,92.227,92.258,212399999.0
2006-12-15 15:58:00,92.287,92.291,92.253,92.254,172300001.0
2006-12-15 15:59:00,92.239,92.265,92.21,92.215,148100000.0
2006-12-15 16:00:00,92.207,92.262,92.207,92.227,278300000.0
2006-12-15 16:01:00,92.213,92.257,92.198,92.229,185800002.0
2006-12-15 16:02:00,92.238,92.255,92.222,92.236,251099997.0
2006-12-15 16:03:00,92.203,92.226,92.181,92.226,140199997.0
2006-12-15 16:04:00,92.231,92.231,92.193,92.193,194399996.0
2006-12-15 16:05:00,92.187,92.213,92.169,92.178,188200000.0
2006-12-15 16:06:00,92.17,92.225,92.156,92.198,156300001.0
2006-12-15 16:07:00,92.223,92.251,92.213,92.231,210199999.0
2006-12-15 16:08:00,92.245,92.245,92.195,92.195,119400000.0
2006-12-15 16:09:00,92.196,92.212,92.169,92.193,211400002.0
2006-12-15 16:10:00,92.186,92.204,92.165,92.165,224300001.0
2006-12-15 16:11:00,92.158,92.183,92.143,92.154,156200002.0
2006-12-15 16:12:00,92.169,92.179,92.147,92.151,186600001.0
2006-12-15 16:13:00,92.144,92.173,92.141,92.173,205300000.0
2006-12-15 16:14:00,92.111,92.149,92.111,92.135,181499998.0
2006-12-15 16:15:00,92.116,92.164,92.115,92.149,184499997.0
2006-12-15 16:16:00,92.167,92.169,92.135,92.15,134500002.0
2006-12-15 16:17:00,92.166,92.171,92.109,92.115,265099999.0
2006-12-15 16:18:00,92.106,92.125,92.083,92.105,247099999.0
2006-12-15 16:19:00,92.097,92.127,92.097,92.104,321900001.0
2006-12-15 16:20:00,92.104,92.125,92.097,92.117,231500002.0
2006-12-15 16:21:00,92.083,92.118,92.076,92.102,243900002.0
2006-12-15 16:22:00,92.106,92.131,92.105,92.13,203699998.0
2006-12-15 16:23:00,92.142,92.175,92.139,92.157,187399996.0
2006-12-15 16:24:00,92.137,92.154,92.128,92.14,133699997.0
2006-12-15 16:25:00,92.128,92.151,92.113,92.113,132000001.0
2006-12-15 16:26:00,92.139,92.15,92.118,92.133,156800000.0
2006-12-15 16:27:00,92.131,92.132,92.094,92.094,287399998.0
2006-12-15 16:28:00,92.097,92.114,92.073,92.092,293900001.0
2006-12-15 16:29:00,92.1,92.11,92.084,92.092,195800002.0
2006-12-15 16:30:00,92.089,92.122,92.085,92.114,336700002.0
2006-12-15 16:31:00,92.077,92.108,92.067,92.108,179300000.0
2006-12-15 16:32:00,92.103,92.136,92.09,92.108,199899995.0
2006-12-15 16:33:00,92.139,92.16,92.126,92.131,185000000.0
2006-12-15 16:34:00,92.123,92.165,92.123,92.163,117499999.0
2006-12-15 16:35:00,92.143,92.18,92.143,92.175,264100004.0
2006-12-15 16:36:00,92.177,92.238,92.174,92.202,196700001.0
2006-12-15 16:37:00,92.244,92.255,92.184,92.189,235400001.0
2006-12-15 16:38:00,92.206,92.206,92.18,92.193,76900000.0
2006-12-15 16:39:00,92.214,92.214,92.165,92.168,262999999.0
2006-12-15 16:40:00,92.174,92.202,92.154,92.166,159899999.0
2006-12-15 16:41:00,92.161,92.177,92.143,92.166,230200003.0
2006-12-15 16:42:00,92.172,92.182,92.134,92.161,295299999.0
2006-12-15 16:43:00,92.159,92.164,92.129,92.143,120600001.0
2006-12-15 16:44:00,92.155,92.184,92.155,92.171,176699999.0
2006-12-15 16:45:00,92.163,92.173,92.144,92.146,251999997.0
2006-12-15 16:46:00,92.14,92.157,92.12,92.124,216800000.0
2006-12-15 16:47:00,92.115,92.151,92.115,92.151,164500002.0
2006-12-15 16:48:00,92.126,92.145,92.095,92.11,281300000.0
2006-12-15 16:49:00,92.109,92.109,92.052,92.066,243600002.0
2006-12-15 16:50:00,92.058,92.063,92.023,92.039,194899997.0
2006-12-15 16:51:00,92.077,92.121,92.077,92.116,176200002.0
2006-12-15 16:52:00,92.126,92.148,92.082,92.113,227600001.0
2006-12-15 16:53:00,92.128,92.158,92.127,92.153,146300002.0
2006-12-15 16:54:00,92.122,92.152,92.115,92.123,101499998.0
2006-12-15 16:55:00,92.119,92.158,92.104,92.133,151300001.0
2006-12-15 16:56:00,92.162,92.203,92.15,92.189,136799999.0
2006-12-15 16:57:00,92.184,92.206,92.159,92.164,264199999.0
2006-12-15 16:58:00,92.145,92.194,92.12,92.173,210500002.0
2006-12-15 16:59:00,92.177,92.202,92.169,92.188,194299996.0
2006-12-15 17:00:00,92.19,92.234,92.189,92.227,146799997.0
2006-12-15 17:01:00,92.22,92.283,92.214,92.229,162100000.0
2006-12-15 17:02:00,92.213,92.261,92.213,92.25,158899999.0
2006-12-15 17:03:00,92.25,92.25,92.171,92.174,191700000.0
2006-12-15 17:04:00,92.233,92.233,92.152,92.152,196900000.0
2006-12-15 17:05:00,92.151,92.175,92.134,92.135,205500000.0
2006-12-15 17:06:00,92.15,92.15,92.113,92.137,145499998.0
2006-12-15 17:07:00,92.141,92.164,92.126,92.145,236400002.0
2006-12-15 17:08:00,92.127,92.143,92.111,92.117,128000000.0
2006-12-15 17:09:00,92.096,92.138,92.084,92.107,199599998.0
2006-12-15 17:10:00,92.116,92.138,92.103,92.118,225900001.0
2006-12-15 17:11:00,92.153,92.183,92.142,92.163,129200000.0
2006-12-15 17:12:00,92.168,92.205,92.154,92.185,160299999.0
2006-12-15 17:13:00,92.189,92.232,92.189,92.227,249499996.0
2006-12-15 17:14:00,92.186,92.21,92.176,92.21,101599999.0
2006-12-15 17:15:00,92.206,92.225,92.2,92.222,324200003.0
2006-12-15 17:16:00,92.205,92.227,92.2,92.2,214400000.0
2006-12-15 17:17:00,92.206,92.232,92.197,92.232,86500000.0
2006-12-15 17:18:00,92.224,92.224,92.183,92.199,220699998.0
2006-12-15 17:19:00,92.158,92.18,92.136,92.162,193400002.0
2006-12-15 17:20:00,92.153,92.192,92.153,92.188,172600000.0
2006-12-15 17:21:00,92.172,92.187,92.153,92.173,277400000.0
2006-12-15 17:22:00,92.148,92.169,92.134,92.156,193200000.0
2006-12-15 17:23:00,92.152,92.158,92.123,92.137,167200000.0
2006-12-15 17:24:00,92.15,92.157,92.126,92.147,67400000.0
2006-12-15 17:25:00,92.106,92.148,92.105,92.113,277800000.0
2006-12-15 17:26:00,92.083,92.153,92.083,92.139,316900001.0
2006-12-15 17:27:00,92.125,92.134,92.092,92.102,203000000.0
2006-12-15 17:28:00,92.083,92.158,92.075,92.132,120500000.0
2006-12-15 17:29:00,92.14,92.172,92.092,92.119,168199998.0
2006-12-15 17:30:00,92.1,92.18,92.1,92.18,205900001.0
2006-12-15 17:31:00,92.16,92.2,92.16,92.193,138900000.0
2006-12-15 17:32:00,92.195,92.204,92.165,92.165,88900000.0
2006-12-15 17:33:00,92.171,92.18,92.137,92.157,174300002.0
2006-12-15 17:34:00,92.148,92.176,92.112,92.117,74699999.0
2006-12-15 17:35:00,92.088,92.113,92.081,92.108,234199998.0
2006-12-15 17:36:00,92.099,92.123,92.087,92.096,143700000.0
2006-12-15 17:37:00,92.096,92.103,92.077,92.084,200899998.0
2006-12-15 17:38:00,92.09,92.12,92.077,92.104,190300002.0
2006-12-15 17:39:00,92.116,92.131,92.092,92.113,187600000.0
2006-12-15 17:40:00,92.114,92.131,92.087,92.105,149599999.0
2006-12-15 17:41:00,92.094,92.112,92.06,92.083,222300001.0
2006-12-15 17:42:00,92.071,92.101,92.068,92.068,184100002.0
2006-12-15 17:43:00,92.047,92.071,92.02,92.045,107399997.0
2006-12-15 17:44:00,92.05,92.091,92.038,92.076,169100003.0
2006-12-15 17:45:00,92.07,92.1,92.066,92.076,211699997.0
2006-12-15 17:46:00,92.077,92.1,92.077,92.095,112599999.0
2006-12-15 17:47:00,92.096,92.117,92.079,92.101,146599998.0
2006-12-15 17:48:00,92.113,92.138,92.098,92.11,128000000.0
2006-12-15 17:49:00,92.126,92.152,92.106,92.132,144900000.0
2006-12-15 17:50:00,92.144,92.177,92.127,92.127,134800000.0
2006-12-15 17:51:00,92.108,92.133,92.09,92.122,269899997.0
2006-12-15 17:52:00,92.13,92.13,92.103,92.107,132400002.0
2006-12-15 17:53:00,92.116,92.129,92.084,92.128,223700000.0
2006-12-15 17:54:00,92.133,92.133,92.088,92.091,132600001.0
2006-12-15 17:55:00,92.093,92.118,92.08,92.09,166800002.0
2006-12-15 17:56:00,92.059,92.083,92.05,92.054,245900002.0
2006-12-15 17:57:00,92.053,92.053,92.022,92.025,161300002.0
2006-12-15 17:58:00,92.031,92.076,92.024,92.037,299600003.0
2006-12-15 17:59:00,92.0,92.027,91.981,91.99,200399999.0
2006-12-15 18:00:00,91.969,91.987,91.936,91.964,266699998.0
2006-12-15 18:01:00,91.976,92.022,91.96,92.022,1227700000.0
2006-12-15 18:02:00,92.02,92.045,91.965,92.009,1828300000.0
2006-12-15 18:03:00,92.26,92.26,92.22,92.22,1429900004.0
2006-12-15 18:04:00,92.021,92.042,91.974,92.016,1429900004.0
2006-12-15 18:05:00,92.03,92.044,91.958,91.958,1980400002.0
2006-12-15 18:06:00,92.022,92.07,91.989,92.057,1674599989.0
2006-12-15 18:07:00,92.22,92.26,92.22,92.24,2072799992.0
2006-12-15 18:08:00,92.035,92.055,92.003,92.02,2072799992.0
2006-12-15 18:09:00,92.014,92.057,92.009,92.057,1553900008.0
2006-12-15 18:10:00,92.04,92.07,92.031,92.044,1606799998.0
2006-12-15 18:11:00,92.056,92.086,92.016,92.026,1124600000.0
2006-12-15 18:12:00,92.067,92.079,92.044,92.058,1215499995.0
2006-12-15 18:13:00,92.032,92.083,92.032,92.062,1392999995.0
2006-12-15 18:14:00,92.096,92.117,92.076,92.09,1528999990.0
2006-12-15 18:15:00,92.062,92.098,92.06,92.081,1972700002.0
2006-12-15 18:16:00,92.24,92.27,92.22,92.26,557199998.0
2006-12-15 18:17:00,92.049,92.079,92.016,92.033,557199998.0
2006-12-15 18:18:00,92.034,92.057,92.0,92.006,1139799994.0
2006-12-15 18:19:00,92.006,92.07,91.999,92.046,1819600000.0
2006-12-15 18:20:00,92.057,92.093,92.052,92.067,1546900002.0
2006-12-15 18:21:00,92.054,92.085,92.025,92.078,1614700011.0
2006-12-15 18:22:00,92.089,92.094,92.03,92.081,1700700003.0
2006-12-15 18:23:00,92.26,92.29,92.26,92.29,1383200004.0
2006-12-15 18:24:00,92.073,92.093,92.031,92.087,1383200004.0
2006-12-15 18:25:00,92.26,92.26,92.22,92.22,1614700006.0
2006-12-15 18:26:00,92.089,92.104,92.036,92.065,1614700006.0
2006-12-15 18:27:00,92.068,92.11,92.061,92.09,1262299999.0
2006-12-15 18:28:00,92.114,92.145,92.112,92.141,1166099998.0
2006-12-15 18:29:00,92.135,92.135,92.074,92.112,1325200007.0
2006-12-15 18:30:00,92.11,92.135,92.083,92.101,658500004.0
2006-12-15 18:31:00,92.122,92.13,92.09,92.094,1101800007.0
2006-12-15 18:32:00,92.107,92.145,92.094,92.12,1819399986.0
2006-12-15 18:33:00,92.109,92.136,92.1,92.114,2015699987.0
2006-12-15 18:34:00,92.118,92.118,92.088,92.097,1718199993.0
2006-12-15 18:35:00,92.105,92.105,92.065,92.077,1460299997.0
2006-12-15 18:36:00,92.071,92.085,92.025,92.078,1670400010.0
2006-12-15 18:37:00,92.078,92.086,92.036,92.038,1082799995.0
2006-12-15 18:38:00,92.097,92.097,92.058,92.067,758900006.0
2006-12-15 18:39:00,92.058,92.094,92.058,92.092,398400001.0
2006-12-15 18:40:00,92.079,92.095,92.024,92.08,809999998.0
2006-12-15 18:41:00,92.095,92.119,92.076,92.089,748299994.0
2006-12-15 18:42:00,92.1,92.13,92.1,92.127,631699995.0
2006-12-15 18:43:00,92.126,92.137,92.099,92.119,1414399995.0
2006-12-15 18:44:00,92.135,92.151,92.116,92.116,832900001.0
2006-12-15 18:45:00,92.13,92.149,92.102,92.119,871199999.0
2006-12-15 18:46:00,92.104,92.124,92.093,92.118,882799999.0
2006-12-15 18:47:00,92.105,92.135,92.095,92.119,648299998.0
2006-12-15 18:48:00,92.138,92.138,92.107,92.107,654699995.0
2006-12-15 18:49:00,92.105,92.133,92.103,92.125,945000003.0
2006-12-15 18:50:00,92.11,92.125,92.07,92.115,953400003.0
2006-12-15 18:51:00,92.128,92.146,92.112,92.128,440999993.0
2006-12-15 18:52:00,92.145,92.16,92.122,92.16,760399995.0
2006-12-15 18:53:00,92.158,92.188,92.146,92.167,962200000.0
2006-12-15 18:54:00,92.17,92.175,92.142,92.152,784899989.0
2006-12-15 18:55:00,92.141,92.169,92.129,92.162,1161100003.0
2006-12-15 18:56:00,92.132,92.163,92.106,92.132,630800002.0
2006-12-15 18:57:00,92.15,92.171,92.106,92.148,338400001.0
2006-12-15 18:58:00,92.145,92.194,92.127,92.149,1121100002.0
2006-12-15 18:59:00,92.15,92.175,92.128,92.156,818799995.0
2006-12-15 19:00:00,92.155,92.182,92.146,92.17,637699997.0
2006-12-15 19:01:00,92.153,92.188,92.116,92.186,609499999.0
2006-12-15 19:02:00,92.201,92.225,92.188,92.216,247700001.0
2006-12-15 19:03:00,92.222,92.235,92.196,92.208,703699998.0
2006-12-15 19:04:00,92.206,92.226,92.187,92.199,617599996.0
2006-12-15 19:05:00,92.212,92.229,92.173,92.199,350299994.0
2006-12-15 19:06:00,92.218,92.245,92.21,92.227,403900002.0
2006-12-15 19:07:00,92.23,92.23,92.184,92.21,1326699996.0
2006-12-15 19:08:00,92.205,92.235,92.183,92.235,892700006.0
2006-12-15 19:09:00,92.245,92.287,92.232,92.26,617899994.0
2006-12-15 19:10:00,92.243,92.263,92.223,92.246,661799998.0
2006-12-15 19:11:00,92.248,92.267,92.231,92.245,161600003.0
2006-12-15 19:12:00,92.239,92.265,92.234,92.237,403800004.0
2006-12-15 19:13:00,92.239,92.255,92.175,92.243,472300000.0
2006-12-15 19:14:00,92.252,92.262,92.198,92.224,606399993.0
2006-12-15 19:15:00,92.213,92.238,92.205,92.229,735099998.0
2006-12-15 19:16:00,92.228,92.26,92.217,92.239,394299996.0
2006-12-15 19:17:00,92.252,92.274,92.248,92.27,728800004.0
2006-12-15 19:18:00,92.262,92.289,92.254,92.271,596099995.0
2006-12-15 19:19:00,92.272,92.284,92.232,92.264,546099997.0
2006-12-15 19:20:00,92.283,92.293,92.257,92.257,343400000.0
2006-12-15 19:21:00,92.26,92.274,92.239,92.25,197300000.0
2006-12-15 19:22:00,92.247,92.263,92.197,92.238,312199998.0
2006-12-15 19:23:00,92.246,92.259,92.176,92.256,1418699994.0
2006-12-15 19:24:00,92.235,92.26,92.201,92.226,592499998.0
2006-12-15 19:25:00,92.219,92.229,92.171,92.187,1095300001.0
2006-12-15 19:26:00,92.221,92.231,92.182,92.204,1197899987.0
2006-12-15 19:27:00,92.223,92.249,92.213,92.243,953500000.0
2006-12-15 19:28:00,92.217,92.26,92.189,92.255,653700001.0
2006-12-15 19:29:00,92.249,92.294,92.248,92.288,760800000.0
2006-12-15 19:30:00,92.268,92.283,92.235,92.247,896699998.0
2006-12-15 19:31:00,92.23,92.263,92.229,92.259,555300003.0
2006-12-15 19:32:00,92.27,92.277,92.247,92.258,649300003.0
2006-12-15 19:33:00,92.275,92.291,92.222,92.231,668499992.0
2006-12-15 19:34:00,92.245,92.25,92.222,92.227,894799996.0
2006-12-15 19:35:00,92.246,92.264,92.23,92.249,761499995.0
2006-12-15 19:36:00,92.255,92.263,92.238,92.261,556599993.0
2006-12-15 19:37:00,92.23,92.26,92.221,92.228,211600001.0
2006-12-15 19:38:00,92.247,92.266,92.225,92.229,919599999.0
2006-12-15 19:39:00,92.234,92.253,92.212,92.226,927799999.0
2006-12-15 19:40:00,92.241,92.258,92.219,92.247,805899998.0
2006-12-15 19:41:00,92.25,92.271,92.236,92.256,906300000.0
2006-12-15 19:42:00,92.255,92.278,92.218,92.232,607100000.0
2006-12-15 19:43:00,92.216,92.237,92.207,92.223,387399998.0
2006-12-15 19:44:00,92.22,92.22,92.171,92.171,439900002.0
2006-12-15 19:45:00,92.168,92.23,92.168,92.23,377800001.0
2006-12-15 19:46:00,92.228,92.234,92.208,92.214,409100003.0
2006-12-15 19:47:00,92.218,92.236,92.202,92.209,280899999.0
2006-12-15 19:48:00,92.235,92.241,92.199,92.215,937699998.0
2006-12-15 19:49:00,92.195,92.217,92.17,92.19,615300000.0
2006-12-15 19:50:00,92.193,92.197,92.163,92.177,403200002.0
2006-12-15 19:51:00,92.163,92.196,92.152,92.163,310599999.0
2006-12-15 19:52:00,92.156,92.193,92.119,92.159,491700004.0
2006-12-15 19:53:00,92.17,92.184,92.152,92.176,621799999.0
2006-12-15 19:54:00,92.175,92.182,92.121,92.14,814299994.0
2006-12-15 19:55:00,92.145,92.177,92.112,92.177,426499999.0
2006-12-15 19:56:00,92.182,92.231,92.167,92.195,337200000.0
2006-12-15 19:57:00,92.195,92.219,92.166,92.212,380300000.0
2006-12-15 19:58:00,92.179,92.225,92.154,92.168,969699994.0
2006-12-15 19:59:00,92.197,92.223,92.181,92.22,847200001.0
2006-12-15 20:00:00,92.239,92.244,92.216,92.22,367900001.0
2006-12-15 20:01:00,92.205,92.226,92.192,92.202,609399995.0
2006-12-15 20:02:00,92.198,92.223,92.195,92.213,754799989.0
2006-12-15 20:03:00,92.213,92.217,92.158,92.186,365099996.0
2006-12-15 20:04:00,92.17,92.235,92.134,92.235,352600004.0
2006-12-15 20:05:00,92.222,92.222,92.147,92.177,569499998.0
2006-12-15 20:06:00,92.206,92.217,92.16,92.193,901399997.0
2006-12-15 20:07:00,92.191,92.215,92.169,92.208,697000005.0
2006-12-15 20:08:00,92.217,92.234,92.182,92.208,483599999.0
2006-12-15 20:09:00,92.196,92.224,92.178,92.211,643300002.0
2006-12-15 20:10:00,92.211,92.233,92.155,92.213,813599996.0
2006-12-15 20:11:00,92.22,92.228,92.166,92.221,795299997.0
2006-12-15 20:12:00,92.193,92.202,92.15,92.184,1468399996.0
2006-12-15 20:13:00,92.18,92.196,92.134,92.183,575700001.0
2006-12-15 20:14:00,92.194,92.202,92.149,92.185,420000000.0
2006-12-15 20:15:00,92.197,92.224,92.181,92.198,731399995.0
2006-12-15 20:16:00,92.216,92.235,92.183,92.207,629100000.0
2006-12-15 20:17:00,92.217,92.231,92.178,92.212,291500003.0
2006-12-15 20:18:00,92.232,92.254,92.232,92.239,120200000.0
2006-12-15 20:19:00,92.216,92.228,92.175,92.218,348900004.0
2006-12-15 20:20:00,92.189,92.246,92.179,92.215,645900000.0
2006-12-15 20:21:00,92.214,92.252,92.211,92.24,564899997.0
2006-12-15 20:22:00,92.213,92.229,92.194,92.219,726099997.0
2006-12-15 20:23:00,92.215,92.239,92.188,92.213,515499992.0
2006-12-15 20:24:00,92.234,92.247,92.204,92.205,407799995.0
2006-12-15 20:25:00,92.229,92.264,92.193,92.205,666999996.0
2006-12-15 20:26:00,92.247,92.291,92.225,92.235,496900003.0
2006-12-15 20:27:00,92.235,92.273,92.217,92.245,315000000.0
2006-12-15 20:28:00,92.243,92.26,92.226,92.244,1026300001.0
2006-12-15 20:29:00,92.236,92.258,92.213,92.233,1521400010.0
2006-12-15 20:30:00,92.199,92.248,92.186,92.233,1363899999.0
2006-12-15 20:31:00,92.237,92.274,92.227,92.274,992999999.0
2006-12-15 20:32:00,92.277,92.315,92.263,92.281,1007899997.0
2006-12-15 20:33:00,92.271,92.309,92.271,92.306,751299999.0
2006-12-15 20:34:00,92.306,92.306,92.222,92.222,446200000.0
2006-12-15 20:35:00,92.281,92.302,92.262,92.262,530600004.0
2006-12-15 20:36:00,92.25,92.282,92.227,92.275,520099996.0
2006-12-15 20:37:00,92.24,92.284,92.23,92.269,527199997.0
2006-12-15 20:38:00,92.292,92.292,92.254,92.272,987099997.0
2006-12-15 20:39:00,92.271,92.3,92.253,92.29,742399990.0
2006-12-15 20:40:00,92.288,92.288,92.249,92.254,1314499995.0
2006-12-15 20:41:00,92.274,92.294,92.265,92.285,918200007.0
2006-12-15 20:42:00,92.265,92.29,92.224,92.278,1039200002.0
2006-12-15 20:43:00,92.268,92.288,92.224,92.235,844300003.0
2006-12-15 20:44:00,92.254,92.283,92.237,92.254,742099995.0
2006-12-15 20:45:00,92.286,92.286,92.234,92.28,553500004.0
2006-12-15 20:46:00,92.278,92.278,92.224,92.224,569400004.0
2006-12-15 20:47:00,92.272,92.281,92.248,92.253,1234299996.0
2006-12-15 20:48:00,92.263,92.274,92.226,92.228,584499999.0
2006-12-15 20:49:00,92.259,92.281,92.246,92.281,437999998.0
2006-12-15 20:50:00,92.27,92.284,92.235,92.251,1128999988.0
2006-12-15 20:51:00,92.236,92.282,92.23,92.282,363399997.0
2006-12-15 20:52:00,92.274,92.274,92.218,92.252,363600003.0
2006-12-15 20:53:00,92.25,92.289,92.232,92.238,1128000000.0
2006-12-15 20:54:00,92.239,92.29,92.239,92.29,452700001.0
2006-12-15 20:55:00,92.275,92.3,92.246,92.263,1257899996.0
2006-12-15 20:56:00,92.231,92.288,92.231,92.267,783999995.0
2006-12-15 20:57:00,92.291,92.291,92.22,92.253,688000008.0
2006-12-15 20:58:00,92.256,92.285,92.24,92.26,1275600006.0
2006-12-15 20:59:00,92.266,92.285,92.232,92.25,1218600007.0
2006-12-15 21:00:00,92.255,92.258,92.225,92.258,1293900002.0
2006-12-15 21:01:00,92.258,92.261,92.22,92.221,912600004.0
2006-12-15 21:02:00,92.213,92.235,92.189,92.23,429999999.0
2006-12-15 21:03:00,92.243,92.247,92.193,92.227,478100006.0
2006-12-15 21:04:00,92.254,92.254,92.198,92.219,461799995.0
2006-12-15 21:05:00,92.238,92.245,92.205,92.215,713300004.0
2006-12-15 21:06:00,92.215,92.262,92.203,92.262,749699997.0
2006-12-15 21:07:00,92.26,92.269,92.21,92.216,820299996.0
2006-12-15 21:08:00,92.255,92.28,92.199,92.199,911999996.0
2006-12-15 21:09:00,92.204,92.256,92.202,92.238,202300000.0
2006-12-15 21:10:00,92.216,92.25,92.196,92.243,662099996.0
2006-12-15 21:11:00,92.242,92.277,92.21,92.21,535099995.0
2006-12-15 21:12:00,92.218,92.253,92.205,92.234,358700001.0
2006-12-15 21:13:00,92.247,92.258,92.206,92.238,406599992.0
2006-12-15 21:14:00,92.254,92.254,92.201,92.223,713200005.0
2006-12-15 21:15:00,92.201,92.267,92.19,92.236,887800006.0
2006-12-15 21:16:00,92.235,92.262,92.21,92.231,872900000.0
2006-12-15 21:17:00,92.234,92.261,92.213,92.255,1102499995.0
2006-12-15 21:18:00,92.232,92.26,92.22,92.222,550899998.0
2006-12-15 21:19:00,92.22,92.264,92.201,92.232,949499992.0
2006-12-15 21:20:00,92.227,92.268,92.213,92.268,1414899991.0
2006-12-15 21:21:00,92.222,92.254,92.205,92.231,917499999.0
2006-12-15 21:22:00,92.259,92.26,92.192,92.192,970299991.0
2006-12-15 21:23:00,92.209,92.259,92.194,92.199,833999998.0
2006-12-15 21:24:00,92.259,92.266,92.211,92.216,923700000.0
2006-12-15 21:25:00,92.248,92.302,92.227,92.275,1247899995.0
2006-12-15 21:26:00,92.285,92.285,92.238,92.246,407000002.0
2006-12-15 21:27:00,92.28,92.281,92.217,92.256,357999999.0
2006-12-15 21:28:00,92.255,92.279,92.224,92.224,390799999.0
2006-12-15 21:29:00,92.25,92.289,92.233,92.27,519100001.0
2006-12-15 21:30:00,92.266,92.294,92.237,92.244,289499998.0
2006-12-15 21:31:00,92.273,92.293,92.249,92.276,253600002.0
2006-12-15 21:32:00,92.289,92.291,92.245,92.265,395999999.0
2006-12-15 21:33:00,92.25,92.296,92.225,92.273,406899996.0
2006-12-15 21:34:00,92.279,92.291,92.247,92.277,208499999.0
2006-12-15 21:35:00,92.291,92.303,92.248,92.262,313300002.0
2006-12-15 21:36:00,92.27,92.298,92.229,92.271,471599998.0
2006-12-15 21:37:00,92.274,92.29,92.235,92.287,593500002.0
2006-12-15 21:38:00,92.294,92.305,92.274,92.283,260699996.0
2006-12-15 21:39:00,92.271,92.298,92.241,92.293,334500000.0
2006-12-15 21:40:00,92.272,92.309,92.241,92.268,402499999.0
2006-12-15 21:41:00,92.232,92.268,92.223,92.232,430199996.0
2006-12-15 21:42:00,92.278,92.278,92.238,92.26,267499999.0
2006-12-15 21:43:00,92.288,92.29,92.242,92.27,391399995.0
2006-12-15 21:44:00,92.243,92.306,92.243,92.27,978500002.0
2006-12-15 21:45:00,92.261,92.282,92.229,92.262,351600000.0
2006-12-15 21:46:00,92.231,92.264,92.219,92.222,196500001.0
2006-12-15 21:47:00,92.26,92.265,92.212,92.233,461399996.0
2006-12-15 21:48:00,92.283,92.29,92.227,92.259,847800000.0
2006-12-15 21:49:00,92.267,92.29,92.246,92.269,201600002.0
2006-12-15 21:50:00,92.265,92.267,92.236,92.24,191599999.0
2006-12-15 21:51:00,92.245,92.273,92.225,92.268,234400000.0
2006-12-15 21:52:00,92.25,92.285,92.25,92.285,205300002.0
2006-12-15 21:53:00,92.278,92.296,92.234,92.287,519999999.0
2006-12-15 21:54:00,92.223,92.27,92.223,92.236,274000002.0
2006-12-15 21:55:00,92.221,92.25,92.209,92.222,197999999.0
2006-12-15 21:56:00,92.225,92.256,92.205,92.227,271599996.0
2006-12-15 21:57:00,92.228,92.25,92.205,92.22,158100000.0
2006-12-15 21:58:00,92.23,92.277,92.23,92.277,153899997.0
2006-12-15 21:59:00,92.27,92.333,92.27,92.331,375400000.0
2006-12-15 22:00:00,92.292,92.332,92.284,92.321,604999997.0
2006-12-15 22:01:00,92.31,92.36,92.31,92.36,561299993.0
2006-12-15 22:02:00,92.322,92.344,92.291,92.333,714000000.0
2006-12-15 22:03:00,92.326,92.366,92.303,92.304,320899996.0
2006-12-15 22:04:00,92.273,92.332,92.26,92.315,607099996.0
2006-12-15 22:05:00,92.284,92.311,92.276,92.309,158799997.0
2006-12-15 22:06:00,92.26,92.303,92.252,92.297,142999999.0
2006-12-15 22:07:00,92.295,92.306,92.263,92.27,271300002.0
2006-12-15 22:08:00,92.244,92.29,92.241,92.29,171500000.0
2006-12-15 22:09:00,92.275,92.3,92.26,92.297,205199999.0
2006-12-15 22:10:00,92.316,92.324,92.262,92.262,160599999.0
2006-12-15 22:11:00,92.275,92.31,92.252,92.295,476999998.0
2006-12-15 22:12:00,92.298,92.301,92.275,92.275,379399996.0
2006-12-15 22:13:00,92.285,92.294,92.256,92.271,486599994.0
2006-12-15 22:14:00,92.279,92.281,92.233,92.256,284099996.0
2006-12-15 22:15:00,92.279,92.298,92.265,92.297,283300000.0
2006-12-15 22:16:00,92.278,92.301,92.247,92.26,488399996.0
2006-12-15 22:17:00,92.261,92.285,92.235,92.269,186799999.0
2006-12-15 22:18:00,92.262,92.281,92.236,92.24,394100006.0
2006-12-15 22:19:00,92.25,92.29,92.241,92.283,311699996.0
2006-12-15 22:20:00,92.288,92.318,92.272,92.282,342400002.0
2006-12-15 22:21:00,92.289,92.297,92.263,92.279,315000000.0
2006-12-15 22:22:00,92.276,92.311,92.221,92.232,189700001.0
2006-12-15 22:23:00,92.282,92.288,92.239,92.273,390300001.0
2006-12-15 22:24:00,92.262,92.282,92.235,92.265,353399999.0
2006-12-15 22:25:00,92.272,92.295,92.237,92.243,207600001.0
2006-12-15 22:26:00,92.297,92.297,92.242,92.262,232499999.0
2006-12-15 22:27:00,92.262,92.301,92.248,92.259,674999998.0
2006-12-15 22:28:00,92.255,92.309,92.229,92.286,278000003.0
2006-12-15 22:29:00,92.274,92.304,92.236,92.304,266399998.0
2006-12-15 22:30:00,92.267,92.288,92.25,92.286,175300001.0
2006-12-15 22:31:00,92.271,92.293,92.226,92.26,564899995.0
2006-12-15 22:32:00,92.286,92.286,92.216,92.248,382600002.0
2006-12-15 22:33:00,92.274,92.28,92.218,92.255,582600004.0
2006-12-15 22:34:00,92.278,92.29,92.236,92.252,476499997.0
2006-12-15 22:35:00,92.28,92.28,92.233,92.257,99000000.0
2006-12-15 22:36:00,92.261,92.285,92.234,92.265,370499999.0
2006-12-15 22:37:00,92.278,92.278,92.219,92.246,208999998.0
2006-12-15 22:38:00,92.258,92.296,92.232,92.296,154900001.0
2006-12-15 22:39:00,92.274,92.298,92.242,92.258,279099995.0
2006-12-15 22:40:00,92.264,92.275,92.219,92.219,253500001.0
2006-12-15 22:41:00,92.21,92.248,92.2,92.227,201999996.0
2006-12-15 22:42:00,92.248,92.272,92.22,92.22,279999997.0
2006-12-15 22:43:00,92.252,92.283,92.227,92.283,289100000.0
2006-12-15 22:44:00,92.218,92.269,92.204,92.238,383900000.0
2006-12-15 22:45:00,92.268,92.279,92.238,92.258,582500001.0
2006-12-15 22:46:00,92.279,92.292,92.201,92.201,308899999.0
2006-12-15 22:47:00,92.266,92.283,92.23,92.249,332099998.0
2006-12-15 22:48:00,92.234,92.257,92.194,92.236,435400000.0
2006-12-15 22:49:00,92.226,92.25,92.202,92.226,213200000.0
2006-12-15 22:50:00,92.235,92.272,92.209,92.254,261199998.0
2006-12-15 22:51:00,92.255,92.296,92.231,92.277,263599998.0
2006-12-15 22:52:00,92.271,92.279,92.246,92.26,162700002.0
2006-12-15 22:53:00,92.272,92.272,92.215,92.22,538499998.0
2006-12-15 22:54:00,92.236,92.265,92.21,92.265,278800000.0
2006-12-15 22:55:00,92.254,92.28,92.234,92.254,214500001.0
2006-12-15 22:56:00,92.297,92.304,92.255,92.263,273499999.0
2006-12-15 22:57:00,92.259,92.288,92.246,92.265,406599994.0
2006-12-15 22:58:00,92.268,92.268,92.205,92.232,259499998.0
2006-12-15 22:59:00,92.215,92.255,92.138,92.204,454299999.0
2006-12-15 23:00:00,92.234,92.261,92.226,92.251,157999999.0
2006-12-15 23:01:00,92.227,92.239,92.175,92.212,197100002.0
2006-12-15 23:02:00,92.201,92.249,92.195,92.238,167899998.0
2006-12-15 23:03:00,92.221,92.249,92.187,92.203,203700000.0
2006-12-15 23:04:00,92.201,92.24,92.188,92.221,194599999.0
2006-12-15 23:05:00,92.202,92.235,92.202,92.235,86200000.0
2006-12-15 23:06:00,92.192,92.262,92.192,92.262,233499997.0
2006-12-15 23:07:00,92.263,92.263,92.219,92.232,208199999.0
2006-12-15 23:08:00,92.24,92.286,92.218,92.26,166200000.0
2006-12-15 23:09:00,92.243,92.258,92.215,92.238,303499999.0
2006-12-15 23:10:00,92.24,92.255,92.218,92.253,234000000.0
2006-12-15 23:11:00,92.272,92.272,92.234,92.243,135400000.0
2006-12-15 23:12:00,92.26,92.283,92.244,92.267,179300003.0
2006-12-15 23:13:00,92.267,92.302,92.266,92.296,243399999.0
2006-12-15 23:14:00,92.269,92.286,92.247,92.26,226300002.0
2006-12-15 23:15:00,92.26,92.26,92.217,92.217,183099999.0
2006-12-15 23:16:00,92.262,92.267,92.227,92.234,230799999.0
2006-12-15 23:17:00,92.244,92.279,92.217,92.254,252799999.0
2006-12-15 23:18:00,92.232,92.278,92.23,92.273,201200002.0
2006-12-15 23:19:00,92.308,92.308,92.261,92.267,197100004.0
2006-12-15 23:20:00,92.272,92.292,92.232,92.239,307899996.0
2006-12-15 23:21:00,92.277,92.298,92.275,92.298,81700000.0
2006-12-15 23:22:00,92.312,92.312,92.238,92.252,274300001.0
2006-12-15 23:23:00,92.289,92.302,92.26,92.26,248799995.0
2006-12-15 23:24:00,92.286,92.299,92.254,92.273,204800002.0
2006-12-15 23:25:00,92.298,92.3,92.261,92.282,164100001.0
2006-12-15 23:26:00,92.314,92.318,92.28,92.302,202500000.0
2006-12-15 23:27:00,92.321,92.341,92.294,92.324,200300000.0
2006-12-15 23:28:00,92.324,92.329,92.285,92.285,200100000.0
2006-12-15 23:29:00,92.324,92.339,92.302,92.316,219799999.0
2006-12-15 23:30:00,92.308,92.333,92.299,92.329,216899997.0
2006-12-15 23:31:00,92.319,92.341,92.297,92.34,204300000.0
2006-12-15 23:32:00,92.3,92.326,92.295,92.31,152299998.0
2006-12-15 23:33:00,92.311,92.325,92.287,92.31,144100000.0
2006-12-15 23:34:00,92.327,92.333,92.279,92.279,265300000.0
2006-12-15 23:35:00,92.298,92.333,92.289,92.298,253999999.0
2006-12-15 23:36:00,92.299,92.318,92.276,92.296,279399998.0
2006-12-15 23:37:00,92.307,92.322,92.286,92.318,133800000.0
2006-12-15 23:38:00,92.314,92.326,92.296,92.296,142299998.0
2006-12-15 23:39:00,92.298,92.307,92.198,92.277,218499999.0
2006-12-15 23:40:00,92.311,92.34,92.298,92.319,225499998.0
2006-12-15 23:41:00,92.332,92.332,92.293,92.303,273700002.0
2006-12-15 23:42:00,92.292,92.328,92.292,92.315,190400001.0
2006-12-15 23:43:00,92.305,92.316,92.285,92.285,187700003.0
2006-12-15 23:44:00,92.282,92.282,92.246,92.252,231199999.0
2006-12-15 23:45:00,92.259,92.285,92.247,92.263,261499999.0
2006-12-15 23:46:00,92.27,92.291,92.263,92.277,257199997.0
2006-12-15 23:47:00,92.282,92.296,92.255,92.267,167100000.0
2006-12-15 23:48:00,92.302,92.309,92.26,92.264,265100002.0
2006-12-15 23:49:00,92.27,92.313,92.257,92.292,174900001.0
2006-12-15 23:50:00,92.26,92.288,92.26,92.285,196299998.0
2006-12-15 23:51:00,92.27,92.314,92.251,92.289,129699999.0
2006-12-15 23:52:00,92.3,92.3,92.245,92.258,149200000.0
2006-12-15 23:53:00,92.28,92.303,92.264,92.284,157600000.0
2006-12-15 23:54:00,92.293,92.303,92.272,92.28,140200000.0
2006-12-15 23:55:00,92.289,92.303,92.271,92.3,170299999.0
2006-12-15 23:56:00,92.302,92.329,92.302,92.31,165399997.0
2006-12-15 23:57:00,92.292,92.331,92.276,92.309,215500003.0
2006-12-15 23:58:00,92.283,92.308,92.283,92.308,213699996.0
2006-12-15 23:59:00,92.324,92.331,92.289,92.289,298699997.0
2006-12-18 00:00:00,92.139,92.194,92.134,92.194,187600000.0
2006-12-18 00:01:00,92.163,92.187,92.13,92.143,263000001.0
2006-12-18 00:02:00,92.128,92.154,92.116,92.141,146900000.0
2006-12-18 00:03:00,92.117,92.163,92.117,92.161,248700005.0
2006-12-18 00:04:00,92.146,92.158,92.113,92.14,210399999.0
2006-12-18 00:05:00,92.163,92.17,92.131,92.143,181800000.0
2006-12-18 00:06:00,92.127,92.161,92.127,92.131,193699999.0
2006-12-18 00:07:00,92.151,92.165,92.125,92.15,172800001.0
2006-12-18 00:08:00,92.15,92.16,92.13,92.133,137199998.0
2006-12-18 00:09:00,92.139,92.17,92.127,92.162,216300003.0
2006-12-18 00:10:00,92.151,92.179,92.141,92.16,148199999.0
2006-12-18 00:11:00,92.261,92.289,92.158,92.177,177200002.0
2006-12-18 00:12:00,92.171,92.177,92.151,92.153,293800004.0
2006-12-18 00:13:00,92.168,92.203,92.165,92.19,225099998.0
2006-12-18 00:14:00,92.19,92.191,92.158,92.158,182800003.0
2006-12-18 00:15:00,92.192,92.202,92.175,92.186,160200000.0
2006-12-18 00:16:00,92.206,92.206,92.175,92.182,261799998.0
2006-12-18 00:17:00,92.164,92.208,92.164,92.208,158599995.0
2006-12-18 00:18:00,92.155,92.188,92.145,92.167,414999996.0
2006-12-18 00:19:00,92.181,92.195,92.165,92.178,177499999.0
2006-12-18 00:20:00,92.168,92.195,92.146,92.146,256000000.0
2006-12-18 00:21:00,92.141,92.205,92.141,92.205,210499999.0
2006-12-18 00:22:00,92.175,92.198,92.172,92.188,249700001.0
2006-12-18 00:23:00,92.177,92.198,92.175,92.185,303399999.0
2006-12-18 00:24:00,92.149,92.18,92.148,92.18,173400000.0
2006-12-18 00:25:00,92.159,92.181,92.146,92.164,59400000.0
2006-12-18 00:26:00,92.164,92.207,92.16,92.207,146600000.0
2006-12-18 00:27:00,92.188,92.216,92.163,92.169,183599997.0
2006-12-18 00:28:00,92.158,92.175,92.136,92.136,211499997.0
2006-12-18 00:29:00,92.151,92.177,92.132,92.151,218400000.0
2006-12-18 00:30:00,92.143,92.177,92.138,92.164,187499999.0
2006-12-18 00:31:00,92.152,92.18,92.139,92.161,198099998.0
2006-12-18 00:32:00,92.144,92.172,92.142,92.166,190900000.0
2006-12-18 00:33:00,92.165,92.169,92.135,92.135,201500000.0
2006-12-18 00:34:00,92.148,92.165,92.142,92.16,183700003.0
2006-12-18 00:35:00,92.131,92.171,92.116,92.146,169400004.0
2006-12-18 00:36:00,92.173,92.186,92.156,92.163,285400000.0
2006-12-18 00:37:00,92.151,92.174,92.139,92.154,205200000.0
2006-12-18 00:38:00,92.171,92.176,92.139,92.155,277900002.0
2006-12-18 00:39:00,92.148,92.17,92.132,92.145,234700000.0
2006-12-18 00:40:00,92.18,92.198,92.161,92.161,189399998.0
2006-12-18 00:41:00,92.187,92.187,92.152,92.153,199099995.0
2006-12-18 00:42:00,92.117,92.17,92.117,92.13,225700001.0
2006-12-18 00:43:00,92.149,92.177,92.134,92.166,170300001.0
2006-12-18 00:44:00,92.143,92.176,92.143,92.176,150600003.0
2006-12-18 00:45:00,92.172,92.172,92.138,92.138,211200000.0
2006-12-18 00:46:00,92.118,92.168,92.117,92.138,179099999.0
2006-12-18 00:47:00,92.135,92.135,92.093,92.108,178299999.0
2006-12-18 00:48:00,92.141,92.141,92.089,92.089,195899996.0
2006-12-18 00:49:00,92.133,92.133,92.096,92.105,106400001.0
2006-12-18 00:50:00,92.117,92.117,92.075,92.075,180400000.0
2006-12-18 00:51:00,92.078,92.09,92.056,92.075,295700001.0
2006-12-18 00:52:00,92.057,92.095,92.057,92.083,113300001.0
2006-12-18 00:53:00,92.081,92.099,92.071,92.081,125499999.0
2006-12-18 00:54:00,92.08,92.089,92.055,92.068,188999996.0
2006-12-18 00:55:00,92.077,92.084,92.048,92.05,278999997.0
2006-12-18 00:56:00,92.075,92.075,92.054,92.055,39100000.0
2006-12-18 00:57:00,92.075,92.075,92.035,92.035,172399996.0
2006-12-18 00:58:00,92.048,92.075,92.041,92.075,81100002.0
2006-12-18 00:59:00,92.062,92.083,92.006,92.014,162499998.0
2006-12-18 01:00:00,92.019,92.028,91.987,91.987,181200001.0
2006-12-18 01:01:00,92.014,92.037,91.986,92.009,167200002.0
2006-12-18 01:02:00,92.048,92.063,92.029,92.038,168999998.0
2006-12-18 01:03:00,92.017,92.051,92.017,92.043,149399997.0
2006-12-18 01:04:00,92.054,92.071,92.043,92.044,117800000.0
2006-12-18 01:05:00,92.057,92.058,92.019,92.03,222100000.0
2006-12-18 01:06:00,92.045,92.065,92.038,92.047,158800002.0
2006-12-18 01:07:00,92.019,92.067,91.998,92.038,229000000.0
2006-12-18 01:08:00,92.056,92.057,92.015,92.036,168800000.0
2006-12-18 01:09:00,92.024,92.068,92.014,92.068,217700002.0
2006-12-18 01:10:00,92.061,92.066,92.044,92.044,121700002.0
2006-12-18 01:11:00,92.031,92.065,92.024,92.065,272899998.0
2006-12-18 01:12:00,92.064,92.077,92.048,92.077,121300000.0
2006-12-18 01:13:00,92.087,92.1,92.071,92.082,180899999.0
2006-12-18 01:14:00,92.085,92.116,92.085,92.105,342699994.0
2006-12-18 01:15:00,92.112,92.142,92.1,92.12,160499997.0
2006-12-18 01:16:00,92.102,92.146,92.102,92.146,93600000.0
2006-12-18 01:17:00,92.155,92.156,92.117,92.121,280099997.0
2006-12-18 01:18:00,92.098,92.124,92.071,92.099,98000000.0
2006-12-18 01:19:00,92.112,92.135,92.097,92.125,226899995.0
2006-12-18 01:20:00,92.097,92.116,92.084,92.112,133000002.0
2006-12-18 01:21:00,92.129,92.138,92.11,92.125,184499999.0
2006-12-18 01:22:00,92.117,92.152,92.115,92.128,122299998.0
2006-12-18 01:23:00,92.108,92.136,92.099,92.119,181499998.0
2006-12-18 01:24:00,92.119,92.136,92.09,92.123,153100001.0
2006-12-18 01:25:00,92.13,92.156,92.126,92.153,204700001.0
2006-12-18 01:26:00,92.137,92.152,92.104,92.121,173499999.0
2006-12-18 01:27:00,92.146,92.16,92.112,92.134,182200003.0
2006-12-18 01:28:00,92.129,92.154,92.128,92.151,195200000.0
2006-12-18 01:29:00,92.136,92.152,92.109,92.12,207499998.0
2006-12-18 01:30:00,92.123,92.153,92.099,92.115,172000002.0
2006-12-18 01:31:00,92.158,92.158,92.109,92.127,335600002.0
2006-12-18 01:32:00,92.135,92.163,92.122,92.155,202500000.0
2006-12-18 01:33:00,92.147,92.166,92.126,92.163,193599998.0
2006-12-18 01:34:00,92.128,92.152,92.105,92.124,130900000.0
2006-12-18 01:35:00,92.149,92.16,92.132,92.139,189299997.0
2006-12-18 01:36:00,92.174,92.174,92.119,92.119,200600000.0
2006-12-18 01:37:00,92.123,92.167,92.123,92.167,268500001.0
2006-12-18 01:38:00,92.152,92.162,92.132,92.132,169200000.0
2006-12-18 01:39:00,92.135,92.159,92.118,92.126,198900002.0
2006-12-18 01:40:00,92.113,92.149,92.103,92.133,419100006.0
2006-12-18 01:41:00,92.108,92.146,92.095,92.124,128200001.0
2006-12-18 01:42:00,92.131,92.145,92.114,92.132,192999997.0
2006-12-18 01:43:00,92.104,92.13,92.101,92.13,114300000.0
2006-12-18 01:44:00,92.103,92.134,92.096,92.122,203199997.0
2006-12-18 01:45:00,92.097,92.116,92.066,92.086,206799997.0
2006-12-18 01:46:00,92.105,92.123,92.088,92.096,274599997.0
2006-12-18 01:47:00,92.106,92.128,92.097,92.126,194200002.0
2006-12-18 01:48:00,92.104,92.133,92.095,92.12,254399997.0
2006-12-18 01:49:00,92.11,92.125,92.077,92.102,236099999.0
2006-12-18 01:50:00,92.1,92.134,92.096,92.12,144600003.0
2006-12-18 01:51:00,92.088,92.113,92.077,92.092,186399997.0
2006-12-18 01:52:00,92.112,92.161,92.112,92.155,386899990.0
2006-12-18 01:53:00,92.157,92.157,92.121,92.128,151999998.0
2006-12-18 01:54:00,92.144,92.154,92.107,92.107,119099996.0
2006-12-18 01:55:00,92.138,92.14,92.114,92.114,128300001.0
2006-12-18 01:56:00,92.122,92.15,92.106,92.134,266800001.0
2006-12-18 01:57:00,92.117,92.146,92.091,92.146,159099998.0
2006-12-18 01:58:00,92.132,92.157,92.119,92.157,162999998.0
2006-12-18 01:59:00,92.143,92.164,92.123,92.152,282500001.0
2006-12-18 02:00:00,92.164,92.164,92.127,92.144,61000000.0
2006-12-18 02:01:00,92.166,92.179,92.125,92.17,171900001.0
2006-12-18 02:02:00,92.167,92.182,92.14,92.159,187400000.0
2006-12-18 02:03:00,92.162,92.185,92.136,92.171,322399995.0
2006-12-18 02:04:00,92.192,92.201,92.168,92.172,92000000.0
2006-12-18 02:05:00,92.177,92.2,92.16,92.18,145800000.0
2006-12-18 02:06:00,92.204,92.21,92.189,92.193,115399998.0
2006-12-18 02:07:00,92.208,92.223,92.182,92.206,281400006.0
2006-12-18 02:08:00,92.208,92.227,92.208,92.226,153400000.0
2006-12-18 02:09:00,92.211,92.24,92.207,92.227,170000001.0
2006-12-18 02:10:00,92.198,92.239,92.195,92.239,178699999.0
2006-12-18 02:11:00,92.223,92.292,92.219,92.292,356199998.0
2006-12-18 02:12:00,92.284,92.306,92.279,92.303,302299997.0
2006-12-18 02:13:00,92.298,92.298,92.278,92.278,119200000.0
2006-12-18 02:14:00,92.287,92.297,92.27,92.283,207900000.0
2006-12-18 02:15:00,92.288,92.321,92.273,92.286,232199996.0
2006-12-18 02:16:00,92.272,92.305,92.262,92.305,106900000.0
2006-12-18 02:17:00,92.277,92.316,92.26,92.294,96599999.0
2006-12-18 02:18:00,92.32,92.335,92.304,92.31,173599998.0
2006-12-18 02:19:00,92.307,92.307,92.256,92.256,218400001.0
2006-12-18 02:20:00,92.278,92.278,92.251,92.272,73900000.0
2006-12-18 02:21:00,92.27,92.279,92.24,92.255,198599998.0
2006-12-18 02:22:00,92.248,92.276,92.245,92.276,160900000.0
2006-12-18 02:23:00,92.295,92.327,92.287,92.3,218699996.0
2006-12-18 02:24:00,92.283,92.305,92.273,92.286,219599996.0
2006-12-18 02:25:00,92.283,92.295,92.263,92.271,201600000.0
2006-12-18 02:26:00,92.29,92.292,92.261,92.261,83800000.0
2006-12-18 02:27:00,92.282,92.282,92.234,92.234,233200000.0
2006-12-18 02:28:00,92.26,92.298,92.246,92.286,213800000.0
2006-12-18 02:29:00,92.276,92.288,92.253,92.262,269900001.0
2006-12-18 02:30:00,92.287,92.287,92.24,92.25,136099997.0
2006-12-18 02:31:00,92.258,92.302,92.258,92.302,225899997.0
2006-12-18 02:32:00,92.28,92.281,92.254,92.258,163099998.0
2006-12-18 02:33:00,92.258,92.292,92.251,92.292,143600001.0
2006-12-18 02:34:00,92.267,92.313,92.267,92.306,241600003.0
2006-12-18 02:35:00,92.3,92.311,92.271,92.271,164999999.0
2006-12-18 02:36:00,92.279,92.304,92.275,92.299,336699998.0
2006-12-18 02:37:00,92.296,92.328,92.276,92.299,223500003.0
2006-12-18 02:38:00,92.335,92.362,92.321,92.327,287199996.0
2006-12-18 02:39:00,92.339,92.339,92.282,92.282,262199995.0
2006-12-18 02:40:00,92.3,92.315,92.281,92.299,229899998.0
2006-12-18 02:41:00,92.304,92.327,92.291,92.32,95200000.0
2006-12-18 02:42:00,92.296,92.324,92.277,92.294,131499998.0
2006-12-18 02:43:00,92.291,92.311,92.256,92.302,206300000.0
2006-12-18 02:44:00,92.305,92.325,92.253,92.264,122499999.0
2006-12-18 02:45:00,92.265,92.331,92.256,92.29,263100001.0
2006-12-18 02:46:00,92.314,92.333,92.298,92.326,183999997.0
2006-12-18 02:47:00,92.329,92.331,92.292,92.31,214099995.0
2006-12-18 02:48:00,92.323,92.323,92.296,92.301,142699999.0
2006-12-18 02:49:00,92.282,92.314,92.277,92.306,106600000.0
2006-12-18 02:50:00,92.299,92.312,92.266,92.296,270500000.0
2006-12-18 02:51:00,92.291,92.311,92.275,92.293,146800000.0
2006-12-18 02:52:00,92.264,92.305,92.264,92.284,159600000.0
2006-12-18 02:53:00,92.259,92.28,92.252,92.272,191500000.0
2006-12-18 02:54:00,92.245,92.269,92.209,92.22,130900000.0
2006-12-18 02:55:00,92.208,92.242,92.208,92.228,164700000.0
2006-12-18 02:56:00,92.203,92.214,92.189,92.194,163400001.0
2006-12-18 02:57:00,92.201,92.216,92.178,92.189,253299999.0
2006-12-18 02:58:00,92.176,92.202,92.167,92.179,206299998.0
2006-12-18 02:59:00,92.135,92.162,92.103,92.122,163799998.0
2006-12-18 03:00:00,92.118,92.15,92.102,92.135,138000001.0
2006-12-18 03:01:00,92.154,92.168,92.136,92.146,108899999.0
2006-12-18 03:02:00,92.16,92.17,92.121,92.121,136300001.0
2006-12-18 03:03:00,92.183,92.183,92.161,92.167,239399998.0
2006-12-18 03:04:00,92.182,92.184,92.137,92.148,195300000.0
2006-12-18 03:05:00,92.158,92.185,92.144,92.154,257300003.0
2006-12-18 03:06:00,92.169,92.169,92.129,92.129,266400004.0
2006-12-18 03:07:00,92.151,92.16,92.12,92.122,259400001.0
2006-12-18 03:08:00,92.13,92.142,92.118,92.14,323100001.0
2006-12-18 03:09:00,92.128,92.151,92.124,92.146,221500003.0
2006-12-18 03:10:00,92.145,92.145,92.109,92.122,248000003.0
2006-12-18 03:11:00,92.139,92.153,92.121,92.138,128200002.0
2006-12-18 03:12:00,92.157,92.175,92.135,92.168,187999997.0
2006-12-18 03:13:00,92.138,92.171,92.138,92.171,204800002.0
2006-12-18 03:14:00,92.182,92.191,92.167,92.183,216300000.0
2006-12-18 03:15:00,92.179,92.188,92.162,92.176,181499999.0
2006-12-18 03:16:00,92.177,92.177,92.135,92.146,132099998.0
2006-12-18 03:17:00,92.139,92.158,92.116,92.136,181999999.0
2006-12-18 03:18:00,92.137,92.15,92.124,92.15,248999999.0
2006-12-18 03:19:00,92.127,92.148,92.119,92.142,100200000.0
2006-12-18 03:20:00,92.133,92.142,92.109,92.113,218099999.0
2006-12-18 03:21:00,92.129,92.151,92.114,92.149,165800002.0
2006-12-18 03:22:00,92.13,92.145,92.094,92.126,153899999.0
2006-12-18 03:23:00,92.127,92.147,92.119,92.147,145299999.0
2006-12-18 03:24:00,92.111,92.127,92.094,92.114,221299996.0
2006-12-18 03:25:00,92.12,92.12,92.089,92.094,200099997.0
2006-12-18 03:26:00,92.113,92.123,92.076,92.085,166600003.0
2006-12-18 03:27:00,92.123,92.145,92.107,92.125,141899996.0
2006-12-18 03:28:00,92.155,92.16,92.123,92.123,148399996.0
2006-12-18 03:29:00,92.14,92.157,92.126,92.145,316100002.0
2006-12-18 03:30:00,92.138,92.18,92.136,92.167,216100000.0
2006-12-18 03:31:00,92.152,92.178,92.146,92.173,207800000.0
2006-12-18 03:32:00,92.166,92.17,92.136,92.146,173499998.0
2006-12-18 03:33:00,92.142,92.172,92.121,92.143,316899999.0
2006-12-18 03:34:00,92.14,92.185,92.134,92.165,302999999.0
2006-12-18 03:35:00,92.182,92.185,92.15,92.15,162099999.0
2006-12-18 03:36:00,92.161,92.166,92.129,92.148,111000001.0
2006-12-18 03:37:00,92.157,92.17,92.133,92.17,198700000.0
2006-12-18 03:38:00,92.118,92.16,92.116,92.16,201300001.0
2006-12-18 03:39:00,92.177,92.194,92.159,92.17,213899998.0
2006-12-18 03:40:00,92.165,92.194,92.146,92.174,315699994.0
2006-12-18 03:41:00,92.187,92.231,92.187,92.225,200200001.0
2006-12-18 03:42:00,92.22,92.224,92.196,92.202,128299999.0
2006-12-18 03:43:00,92.215,92.23,92.179,92.179,210999998.0
2006-12-18 03:44:00,92.221,92.24,92.199,92.217,175900000.0
2006-12-18 03:45:00,92.216,92.236,92.21,92.212,142500001.0
2006-12-18 03:46:00,92.218,92.249,92.207,92.241,221699997.0
2006-12-18 03:47:00,92.232,92.237,92.205,92.221,252099997.0
2006-12-18 03:48:00,92.206,92.236,92.195,92.231,180000001.0
2006-12-18 03:49:00,92.212,92.256,92.202,92.239,271399995.0
2006-12-18 03:50:00,92.229,92.27,92.229,92.252,219399999.0
2006-12-18 03:51:00,92.239,92.263,92.227,92.259,155699998.0
2006-12-18 03:52:00,92.236,92.258,92.217,92.239,112399999.0
2006-12-18 03:53:00,92.225,92.267,92.217,92.254,183100000.0
2006-12-18 03:54:00,92.258,92.271,92.241,92.249,126799998.0
2006-12-18 03:55:00,92.264,92.279,92.241,92.261,91599999.0
2006-12-18 03:56:00,92.264,92.264,92.217,92.241,217599999.0
2006-12-18 03:57:00,92.237,92.27,92.237,92.244,205099998.0
2006-12-18 03:58:00,92.231,92.264,92.231,92.246,153700002.0
2006-12-18 03:59:00,92.256,92.274,92.249,92.269,159400001.0
2006-12-18 04:00:00,92.266,92.275,92.234,92.255,301300000.0
2006-12-18 04:01:00,92.266,92.282,92.26,92.282,159099996.0
2006-12-18 04:02:00,92.264,92.28,92.245,92.28,247599999.0
2006-12-18 04:03:00,92.311,92.311,92.256,92.256,100400000.0
2006-12-18 04:04:00,92.282,92.282,92.237,92.252,242200005.0
2006-12-18 04:05:00,92.274,92.28,92.253,92.275,198099998.0
2006-12-18 04:06:00,92.256,92.281,92.251,92.26,199499999.0
2006-12-18 04:07:00,92.249,92.271,92.24,92.267,202400001.0
2006-12-18 04:08:00,92.254,92.254,92.218,92.22,161600001.0
2006-12-18 04:09:00,92.249,92.259,92.237,92.239,151100001.0
2006-12-18 04:10:00,92.253,92.272,92.248,92.268,199199998.0
2006-12-18 04:11:00,92.237,92.248,92.22,92.225,264999998.0
2006-12-18 04:12:00,92.195,92.248,92.188,92.248,160699997.0
2006-12-18 04:13:00,92.238,92.254,92.22,92.23,224800002.0
2006-12-18 04:14:00,92.21,92.233,92.204,92.226,181299996.0
2006-12-18 04:15:00,92.185,92.23,92.172,92.198,196300000.0
2006-12-18 04:16:00,92.196,92.236,92.189,92.207,302599999.0
2006-12-18 04:17:00,92.176,92.222,92.153,92.195,166399998.0
2006-12-18 04:18:00,92.194,92.214,92.169,92.195,152500000.0
2006-12-18 04:19:00,92.202,92.214,92.168,92.21,261200002.0
2006-12-18 04:20:00,92.199,92.21,92.171,92.199,230599999.0
2006-12-18 04:21:00,92.199,92.214,92.178,92.184,255999998.0
2006-12-18 04:22:00,92.184,92.215,92.173,92.19,221800001.0
2006-12-18 04:23:00,92.183,92.207,92.155,92.183,160099999.0
2006-12-18 04:24:00,92.15,92.192,92.15,92.192,150400000.0
2006-12-18 04:25:00,92.185,92.214,92.171,92.182,233899999.0
2006-12-18 04:26:00,92.216,92.216,92.187,92.187,74800001.0
2006-12-18 04:27:00,92.212,92.212,92.169,92.18,89800000.0
2006-12-18 04:28:00,92.193,92.216,92.186,92.211,125400000.0
2006-12-18 04:29:00,92.201,92.21,92.158,92.162,185699998.0
2006-12-18 04:30:00,92.159,92.193,92.155,92.193,136800001.0
2006-12-18 04:31:00,92.222,92.223,92.166,92.166,328500002.0
2006-12-18 04:32:00,92.199,92.207,92.155,92.173,151800000.0
2006-12-18 04:33:00,92.192,92.214,92.169,92.193,286099998.0
2006-12-18 04:34:00,92.175,92.221,92.175,92.186,204699999.0
2006-12-18 04:35:00,92.196,92.198,92.176,92.18,108400000.0
2006-12-18 04:36:00,92.165,92.21,92.165,92.21,152500001.0
2006-12-18 04:37:00,92.201,92.208,92.17,92.172,120799998.0
2006-12-18 04:38:00,92.18,92.203,92.156,92.176,182700003.0
2006-12-18 04:39:00,92.198,92.198,92.166,92.176,116100000.0
2006-12-18 04:40:00,92.201,92.227,92.197,92.217,283700000.0
2006-12-18 04:41:00,92.193,92.218,92.176,92.215,246999999.0
2006-12-18 04:42:00,92.213,92.213,92.169,92.176,235600000.0
2006-12-18 04:43:00,92.207,92.229,92.197,92.22,195199999.0
2006-12-18 04:44:00,92.21,92.223,92.189,92.218,196500002.0
2006-12-18 04:45:00,92.214,92.232,92.197,92.208,278399999.0
2006-12-18 04:46:00,92.202,92.202,92.168,92.187,69400000.0
2006-12-18 04:47:00,92.19,92.237,92.19,92.232,295700000.0
2006-12-18 04:48:00,92.222,92.222,92.178,92.178,199899998.0
2006-12-18 04:49:00,92.183,92.212,92.17,92.195,162899997.0
2006-12-18 04:50:00,92.192,92.214,92.181,92.214,194200002.0
2006-12-18 04:51:00,92.207,92.231,92.173,92.173,237000001.0
2006-12-18 04:52:00,92.225,92.225,92.197,92.2,228399995.0
2006-12-18 04:53:00,92.212,92.228,92.202,92.225,274699999.0
2006-12-18 04:54:00,92.192,92.246,92.177,92.226,387899994.0
2006-12-18 04:55:00,92.235,92.248,92.196,92.196,112699999.0
2006-12-18 04:56:00,92.188,92.241,92.188,92.241,102199999.0
2006-12-18 04:57:00,92.223,92.245,92.217,92.238,176599997.0
2006-12-18 04:58:00,92.254,92.254,92.209,92.215,126999998.0
2006-12-18 04:59:00,92.233,92.26,92.218,92.253,258199998.0
2006-12-18 05:00:00,92.234,92.252,92.208,92.241,153499998.0
2006-12-18 05:01:00,92.222,92.24,92.204,92.221,147300000.0
2006-12-18 05:02:00,92.223,92.242,92.203,92.217,137599999.0
2006-12-18 05:03:00,92.234,92.235,92.19,92.205,149300000.0
2006-12-18 05:04:00,92.171,92.2,92.165,92.186,97600000.0
2006-12-18 05:05:00,92.186,92.207,92.158,92.198,147099998.0
2006-12-18 05:06:00,92.208,92.214,92.165,92.165,194499996.0
2006-12-18 05:07:00,92.212,92.212,92.179,92.179,135200000.0
2006-12-18 05:08:00,92.185,92.209,92.177,92.189,168799998.0
2006-12-18 05:09:00,92.209,92.209,92.168,92.192,274699998.0
2006-12-18 05:10:00,92.183,92.213,92.182,92.213,108800001.0
2006-12-18 05:11:00,92.213,92.213,92.143,92.143,285199998.0
2006-12-18 05:12:00,92.191,92.198,92.168,92.177,98799999.0
2006-12-18 05:13:00,92.184,92.204,92.17,92.195,155399997.0
2006-12-18 05:14:00,92.186,92.2,92.162,92.181,138500000.0
2006-12-18 05:15:00,92.192,92.206,92.171,92.2,170100001.0
2006-12-18 05:16:00,92.197,92.208,92.174,92.188,192900000.0
2006-12-18 05:17:00,92.19,92.196,92.16,92.162,283000000.0
2006-12-18 05:18:00,92.152,92.195,92.152,92.193,202500002.0
2006-12-18 05:19:00,92.172,92.19,92.164,92.185,155099998.0
2006-12-18 05:20:00,92.148,92.186,92.148,92.167,158000002.0
2006-12-18 05:21:00,92.159,92.205,92.159,92.193,166899998.0
2006-12-18 05:22:00,92.183,92.198,92.15,92.165,331899998.0
2006-12-18 05:23:00,92.15,92.191,92.142,92.155,266599998.0
2006-12-18 05:24:00,92.123,92.162,92.123,92.162,168000003.0
2006-12-18 05:25:00,92.187,92.193,92.156,92.172,143000001.0
2006-12-18 05:26:00,92.174,92.182,92.15,92.16,153599997.0
2006-12-18 05:27:00,92.176,92.181,92.132,92.147,171500000.0
2006-12-18 05:28:00,92.17,92.181,92.144,92.161,186099999.0
2006-12-18 05:29:00,92.149,92.164,92.126,92.142,259399994.0
2006-12-18 05:30:00,92.159,92.165,92.129,92.141,198599999.0
2006-12-18 05:31:00,92.146,92.157,92.109,92.138,294000004.0
2006-12-18 05:32:00,92.118,92.141,92.117,92.135,181500003.0
2006-12-18 05:33:00,92.139,92.154,92.113,92.14,271500000.0
2006-12-18 05:34:00,92.14,92.156,92.121,92.135,162600001.0
2006-12-18 05:35:00,92.157,92.158,92.123,92.132,191500000.0
2006-12-18 05:36:00,92.136,92.169,92.115,92.134,161099999.0
2006-12-18 05:37:00,92.168,92.183,92.148,92.165,296700000.0
2006-12-18 05:38:00,92.167,92.187,92.148,92.187,257000000.0
2006-12-18 05:39:00,92.178,92.179,92.143,92.165,252599999.0
2006-12-18 05:40:00,92.156,92.188,92.148,92.164,157000002.0
2006-12-18 05:41:00,92.172,92.191,92.135,92.143,184200000.0
2006-12-18 05:42:00,92.162,92.181,92.114,92.128,120999999.0
2006-12-18 05:43:00,92.181,92.181,92.149,92.18,142000001.0
2006-12-18 05:44:00,92.187,92.19,92.155,92.155,246399997.0
2006-12-18 05:45:00,92.172,92.178,92.131,92.147,118300000.0
2006-12-18 05:46:00,92.134,92.177,92.134,92.177,160400003.0
2006-12-18 05:47:00,92.169,92.186,92.142,92.161,174799999.0
2006-12-18 05:48:00,92.146,92.172,92.135,92.137,119099999.0
2006-12-18 05:49:00,92.147,92.175,92.123,92.139,238799997.0
2006-12-18 05:50:00,92.173,92.173,92.146,92.146,226199998.0
2006-12-18 05:51:00,92.14,92.151,92.103,92.135,168600001.0
2006-12-18 05:52:00,92.151,92.158,92.126,92.134,162900001.0
2006-12-18 05:53:00,92.123,92.154,92.108,92.112,275600002.0
2006-12-18 05:54:00,92.133,92.16,92.115,92.115,135599998.0
2006-12-18 05:55:00,92.129,92.15,92.102,92.119,205000001.0
2006-12-18 05:56:00,92.141,92.175,92.141,92.166,190299998.0
2006-12-18 05:57:00,92.146,92.166,92.128,92.166,124899998.0
2006-12-18 05:58:00,92.14,92.174,92.14,92.157,187000002.0
2006-12-18 05:59:00,92.153,92.184,92.143,92.174,135099998.0
2006-12-18 06:00:00,92.173,92.202,92.157,92.165,181900000.0
2006-12-18 06:01:00,92.169,92.216,92.165,92.216,250299997.0
2006-12-18 06:02:00,92.227,92.235,92.209,92.209,105700001.0
2006-12-18 06:03:00,92.201,92.234,92.201,92.229,206200002.0
2006-12-18 06:04:00,92.179,92.222,92.179,92.222,182100000.0
2006-12-18 06:05:00,92.209,92.223,92.193,92.217,283199999.0
2006-12-18 06:06:00,92.201,92.222,92.186,92.209,165800004.0
2006-12-18 06:07:00,92.221,92.235,92.206,92.216,170100001.0
2006-12-18 06:08:00,92.224,92.242,92.211,92.228,101600000.0
2006-12-18 06:09:00,92.24,92.24,92.211,92.22,266399998.0
2006-12-18 06:10:00,92.239,92.239,92.192,92.192,175599999.0
2006-12-18 06:11:00,92.204,92.236,92.203,92.236,169900002.0
2006-12-18 06:12:00,92.206,92.247,92.206,92.242,204000000.0
2006-12-18 06:13:00,92.237,92.238,92.185,92.194,221299999.0
2006-12-18 06:14:00,92.228,92.241,92.204,92.222,91900000.0
2006-12-18 06:15:00,92.215,92.236,92.202,92.212,117700002.0
2006-12-18 06:16:00,92.23,92.231,92.204,92.214,225400002.0
2006-12-18 06:17:00,92.204,92.241,92.204,92.241,123300001.0
2006-12-18 06:18:00,92.24,92.24,92.21,92.21,302400002.0
2006-12-18 06:19:00,92.241,92.241,92.207,92.209,126199999.0
2006-12-18 06:20:00,92.245,92.248,92.219,92.219,195100000.0
2006-12-18 06:21:00,92.236,92.256,92.223,92.243,133300001.0
2006-12-18 06:22:00,92.266,92.271,92.229,92.229,268800002.0
2006-12-18 06:23:00,92.256,92.274,92.249,92.268,209200002.0
2006-12-18 06:24:00,92.259,92.266,92.237,92.262,249700003.0
2006-12-18 06:25:00,92.255,92.274,92.242,92.268,297200000.0
2006-12-18 06:26:00,92.239,92.265,92.216,92.243,88300001.0
2006-12-18 06:27:00,92.242,92.266,92.24,92.253,189999997.0
2006-12-18 06:28:00,92.26,92.283,92.246,92.256,188200000.0
2006-12-18 06:29:00,92.24,92.26,92.217,92.259,66399999.0
2006-12-18 06:30:00,92.234,92.266,92.229,92.266,199700002.0
2006-12-18 06:31:00,92.258,92.286,92.25,92.268,219300004.0
2006-12-18 06:32:00,92.213,92.28,92.213,92.28,177500001.0
2006-12-18 06:33:00,92.283,92.283,92.237,92.237,208299997.0
2006-12-18 06:34:00,92.264,92.271,92.242,92.247,207300001.0
2006-12-18 06:35:00,92.255,92.273,92.227,92.255,247499999.0
2006-12-18 06:36:00,92.27,92.276,92.226,92.226,189900003.0
2006-12-18 06:37:00,92.249,92.27,92.239,92.245,200800000.0
2006-12-18 06:38:00,92.241,92.27,92.228,92.243,155300000.0
2006-12-18 06:39:00,92.258,92.258,92.225,92.239,192099999.0
2006-12-18 06:40:00,92.234,92.251,92.224,92.242,166900002.0
2006-12-18 06:41:00,92.234,92.263,92.231,92.232,164600002.0
2006-12-18 06:42:00,92.204,92.258,92.195,92.258,204600000.0
2006-12-18 06:43:00,92.256,92.271,92.224,92.236,273600003.0
2006-12-18 06:44:00,92.23,92.252,92.223,92.236,208299999.0
2006-12-18 06:45:00,92.235,92.248,92.209,92.231,177100001.0
2006-12-18 06:46:00,92.237,92.262,92.232,92.233,172599997.0
2006-12-18 06:47:00,92.218,92.248,92.218,92.248,69400000.0
2006-12-18 06:48:00,92.225,92.256,92.222,92.238,133700000.0
2006-12-18 06:49:00,92.235,92.247,92.215,92.229,99300000.0
2006-12-18 06:50:00,92.202,92.249,92.202,92.241,195699999.0
2006-12-18 06:51:00,92.228,92.251,92.214,92.245,199599998.0
2006-12-18 06:52:00,92.231,92.254,92.206,92.221,164099998.0
2006-12-18 06:53:00,92.249,92.254,92.22,92.225,201700003.0
2006-12-18 06:54:00,92.243,92.257,92.228,92.244,297100001.0
2006-12-18 06:55:00,92.257,92.257,92.233,92.248,151000001.0
2006-12-18 06:56:00,92.246,92.254,92.225,92.24,165100001.0
2006-12-18 06:57:00,92.229,92.245,92.216,92.24,357800000.0
2006-12-18 06:58:00,92.217,92.235,92.203,92.235,159400002.0
2006-12-18 06:59:00,92.235,92.243,92.201,92.228,205100000.0
2006-12-18 07:00:00,92.235,92.258,92.224,92.253,211200000.0
2006-12-18 07:01:00,92.245,92.266,92.228,92.245,203700000.0
2006-12-18 07:02:00,92.25,92.286,92.243,92.264,208299999.0
2006-12-18 07:03:00,92.27,92.272,92.225,92.225,184899999.0
2006-12-18 07:04:00,92.277,92.277,92.247,92.247,176500001.0
2006-12-18 07:05:00,92.239,92.269,92.228,92.259,238500004.0
2006-12-18 07:06:00,92.239,92.265,92.233,92.242,119300001.0
2006-12-18 07:07:00,92.247,92.268,92.225,92.261,194200002.0
2006-12-18 07:08:00,92.246,92.259,92.226,92.235,342099997.0
2006-12-18 07:09:00,92.231,92.252,92.213,92.233,265499997.0
2006-12-18 07:10:00,92.254,92.254,92.223,92.223,151599999.0
2006-12-18 07:11:00,92.25,92.252,92.234,92.237,130200000.0
2006-12-18 07:12:00,92.222,92.242,92.216,92.238,147499998.0
2006-12-18 07:13:00,92.228,92.24,92.204,92.214,210899999.0
2006-12-18 07:14:00,92.205,92.241,92.199,92.226,230900000.0
2006-12-18 07:15:00,92.247,92.259,92.221,92.223,210399995.0
2006-12-18 07:16:00,92.231,92.266,92.229,92.244,150700001.0
2006-12-18 07:17:00,92.242,92.261,92.22,92.252,258899998.0
2006-12-18 07:18:00,92.256,92.277,92.239,92.252,169999997.0
2006-12-18 07:19:00,92.282,92.282,92.228,92.243,245300001.0
2006-12-18 07:20:00,92.223,92.259,92.214,92.226,187900001.0
2006-12-18 07:21:00,92.227,92.252,92.215,92.233,198999998.0
2006-12-18 07:22:00,92.269,92.274,92.234,92.252,218900001.0
2006-12-18 07:23:00,92.23,92.283,92.23,92.272,233899999.0
2006-12-18 07:24:00,92.25,92.27,92.228,92.268,120500001.0
2006-12-18 07:25:00,92.267,92.268,92.24,92.25,230500001.0
2006-12-18 07:26:00,92.261,92.262,92.229,92.244,273900002.0
2006-12-18 07:27:00,92.258,92.258,92.218,92.25,235499997.0
2006-12-18 07:28:00,92.238,92.272,92.218,92.233,202399996.0
2006-12-18 07:29:00,92.226,92.264,92.221,92.26,159200001.0
2006-12-18 07:30:00,92.201,92.24,92.185,92.24,50800000.0
2006-12-18 07:31:00,92.25,92.259,92.214,92.214,162699998.0
2006-12-18 07:32:00,92.221,92.264,92.221,92.262,180900003.0
2006-12-18 07:33:00,92.229,92.248,92.18,92.197,239600001.0
2006-12-18 07:34:00,92.222,92.238,92.2,92.203,175500000.0
2006-12-18 07:35:00,92.222,92.24,92.199,92.217,156400001.0
2006-12-18 07:36:00,92.236,92.239,92.201,92.206,188299997.0
2006-12-18 07:37:00,92.2,92.213,92.182,92.2,131599999.0
2006-12-18 07:38:00,92.171,92.186,92.15,92.157,184900001.0
2006-12-18 07:39:00,92.194,92.204,92.174,92.204,180900000.0
2006-12-18 07:40:00,92.179,92.202,92.172,92.19,248500000.0
2006-12-18 07:41:00,92.185,92.201,92.177,92.184,95900000.0
2006-12-18 07:42:00,92.167,92.196,92.167,92.187,130900002.0
2006-12-18 07:43:00,92.166,92.179,92.15,92.171,157599995.0
2006-12-18 07:44:00,92.174,92.186,92.144,92.144,148600001.0
2006-12-18 07:45:00,92.162,92.163,92.129,92.129,277199997.0
2006-12-18 07:46:00,92.165,92.183,92.139,92.165,176699999.0
2006-12-18 07:47:00,92.191,92.198,92.16,92.175,231399999.0
2006-12-18 07:48:00,92.193,92.213,92.177,92.213,282499995.0
2006-12-18 07:49:00,92.213,92.213,92.171,92.174,274499994.0
2006-12-18 07:50:00,92.17,92.19,92.104,92.139,283500002.0
2006-12-18 07:51:00,92.191,92.203,92.17,92.183,224399997.0
2006-12-18 07:52:00,92.196,92.196,92.156,92.167,111300000.0
2006-12-18 07:53:00,92.196,92.2,92.16,92.19,200499999.0
2006-12-18 07:54:00,92.187,92.194,92.164,92.175,270300000.0
2006-12-18 07:55:00,92.201,92.201,92.167,92.175,262100000.0
2006-12-18 07:56:00,92.188,92.21,92.177,92.187,134900003.0
2006-12-18 07:57:00,92.172,92.205,92.172,92.203,202499998.0
2006-12-18 07:58:00,92.187,92.215,92.181,92.186,144499998.0
2006-12-18 07:59:00,92.175,92.198,92.167,92.174,126400000.0
2006-12-18 08:00:00,92.214,92.214,92.182,92.209,208299996.0
2006-12-18 08:01:00,92.198,92.198,92.159,92.166,105300000.0
2006-12-18 08:02:00,92.187,92.2,92.169,92.172,179600000.0
2006-12-18 08:03:00,92.173,92.199,92.163,92.185,189499997.0
2006-12-18 08:04:00,92.174,92.179,92.146,92.161,239200001.0
2006-12-18 08:05:00,92.161,92.185,92.155,92.173,226300003.0
2006-12-18 08:06:00,92.166,92.192,92.166,92.185,164300002.0
2006-12-18 08:07:00,92.153,92.187,92.143,92.161,323900001.0
2006-12-18 08:08:00,92.18,92.196,92.169,92.17,196000001.0
2006-12-18 08:09:00,92.176,92.177,92.149,92.155,246500003.0
2006-12-18 08:10:00,92.13,92.173,92.128,92.173,180300000.0
2006-12-18 08:11:00,92.13,92.171,92.13,92.171,188400001.0
2006-12-18 08:12:00,92.158,92.177,92.146,92.175,242700003.0
2006-12-18 08:13:00,92.169,92.19,92.158,92.185,198100000.0
2006-12-18 08:14:00,92.165,92.192,92.161,92.168,218799999.0
2006-12-18 08:15:00,92.153,92.182,92.143,92.182,195500002.0
2006-12-18 08:16:00,92.163,92.189,92.163,92.187,214900003.0
2006-12-18 08:17:00,92.171,92.181,92.147,92.16,155900000.0
2006-12-18 08:18:00,92.162,92.178,92.153,92.165,226400003.0
2006-12-18 08:19:00,92.171,92.18,92.148,92.167,195200001.0
2006-12-18 08:20:00,92.148,92.168,92.127,92.152,172100001.0
2006-12-18 08:21:00,92.153,92.168,92.139,92.16,257099997.0
2006-12-18 08:22:00,92.131,92.167,92.117,92.149,128300000.0
2006-12-18 08:23:00,92.164,92.176,92.142,92.163,144800003.0
2006-12-18 08:24:00,92.129,92.182,92.12,92.165,228699995.0
2006-12-18 08:25:00,92.163,92.207,92.157,92.176,208600000.0
2006-12-18 08:26:00,92.183,92.195,92.164,92.165,216300000.0
2006-12-18 08:27:00,92.154,92.183,92.142,92.162,191000001.0
2006-12-18 08:28:00,92.159,92.184,92.155,92.174,199599998.0
2006-12-18 08:29:00,92.163,92.194,92.156,92.194,134700000.0
2006-12-18 08:30:00,92.186,92.207,92.168,92.188,206100000.0
2006-12-18 08:31:00,92.169,92.171,92.137,92.148,265200001.0
2006-12-18 08:32:00,92.145,92.171,92.142,92.16,246499999.0
2006-12-18 08:33:00,92.159,92.195,92.147,92.181,194200000.0
2006-12-18 08:34:00,92.184,92.198,92.165,92.168,205600002.0
2006-12-18 08:35:00,92.195,92.197,92.156,92.157,183200004.0
2006-12-18 08:36:00,92.187,92.205,92.158,92.159,154499998.0
2006-12-18 08:37:00,92.198,92.205,92.161,92.177,152499999.0
2006-12-18 08:38:00,92.171,92.19,92.143,92.19,201100001.0
2006-12-18 08:39:00,92.187,92.199,92.168,92.187,242199999.0
2006-12-18 08:40:00,92.189,92.193,92.164,92.165,213000000.0
2006-12-18 08:41:00,92.179,92.224,92.174,92.217,141799999.0
2006-12-18 08:42:00,92.213,92.221,92.195,92.199,155700003.0
2006-12-18 08:43:00,92.195,92.216,92.182,92.189,207099999.0
2006-12-18 08:44:00,92.218,92.237,92.197,92.218,247000003.0
2006-12-18 08:45:00,92.232,92.249,92.229,92.237,118300000.0
2006-12-18 08:46:00,92.237,92.257,92.226,92.231,154000001.0
2006-12-18 08:47:00,92.251,92.253,92.228,92.232,152799999.0
2006-12-18 08:48:00,92.248,92.255,92.23,92.233,90800000.0
2006-12-18 08:49:00,92.237,92.248,92.217,92.234,264400003.0
2006-12-18 08:50:00,92.246,92.258,92.221,92.241,89399999.0
2006-12-18 08:51:00,92.221,92.247,92.214,92.235,323999999.0
2006-12-18 08:52:00,92.236,92.261,92.212,92.238,143299998.0
2006-12-18 08:53:00,92.22,92.257,92.21,92.22,221799999.0
2006-12-18 08:54:00,92.258,92.265,92.229,92.25,122300000.0
2006-12-18 08:55:00,92.246,92.263,92.237,92.249,100000002.0
2006-12-18 08:56:00,92.26,92.26,92.226,92.23,131700002.0
2006-12-18 08:57:00,92.246,92.276,92.235,92.255,224200000.0
2006-12-18 08:58:00,92.272,92.279,92.23,92.23,148499997.0
2006-12-18 08:59:00,92.264,92.269,92.227,92.227,196300000.0
2006-12-18 09:00:00,92.252,92.252,92.223,92.236,295400001.0
2006-12-18 09:01:00,92.252,92.258,92.224,92.224,194299998.0
2006-12-18 09:02:00,92.264,92.264,92.218,92.218,157800001.0
2006-12-18 09:03:00,92.223,92.256,92.223,92.245,144500000.0
2006-12-18 09:04:00,92.24,92.245,92.208,92.208,289099998.0
2006-12-18 09:05:00,92.234,92.248,92.203,92.219,260199998.0
2006-12-18 09:06:00,92.242,92.251,92.226,92.239,125900000.0
2006-12-18 09:07:00,92.239,92.239,92.189,92.19,119400001.0
2006-12-18 09:08:00,92.176,92.196,92.164,92.173,263200001.0
2006-12-18 09:09:00,92.198,92.204,92.167,92.178,316700003.0
2006-12-18 09:10:00,92.188,92.202,92.16,92.197,316099996.0
2006-12-18 09:11:00,92.188,92.203,92.171,92.189,156900000.0
2006-12-18 09:12:00,92.173,92.195,92.152,92.167,188900000.0
2006-12-18 09:13:00,92.187,92.194,92.172,92.177,203000002.0
2006-12-18 09:14:00,92.189,92.206,92.167,92.188,223900001.0
2006-12-18 09:15:00,92.171,92.226,92.171,92.225,198500000.0
2006-12-18 09:16:00,92.155,92.202,92.151,92.163,173900001.0
2006-12-18 09:17:00,92.199,92.215,92.184,92.208,263800000.0
2006-12-18 09:18:00,92.202,92.207,92.178,92.186,106700001.0
2006-12-18 09:19:00,92.193,92.216,92.177,92.195,246600003.0
2006-12-18 09:20:00,92.168,92.211,92.161,92.208,193500002.0
2006-12-18 09:21:00,92.2,92.221,92.184,92.221,136800000.0
2006-12-18 09:22:00,92.229,92.229,92.17,92.189,117100000.0
2006-12-18 09:23:00,92.227,92.256,92.203,92.215,175500001.0
2006-12-18 09:24:00,92.216,92.243,92.186,92.204,227299999.0
2006-12-18 09:25:00,92.225,92.244,92.198,92.227,144999998.0
2006-12-18 09:26:00,92.205,92.243,92.179,92.222,382600002.0
2006-12-18 09:27:00,92.262,92.263,92.212,92.24,160100000.0
2006-12-18 09:28:00,92.253,92.253,92.201,92.207,189499999.0
2006-12-18 09:29:00,92.247,92.29,92.247,92.271,183199996.0
2006-12-18 09:30:00,92.25,92.284,92.238,92.25,149400001.0
2006-12-18 09:31:00,92.231,92.281,92.225,92.278,150800000.0
2006-12-18 09:32:00,92.271,92.282,92.245,92.267,178400000.0
2006-12-18 09:33:00,92.234,92.267,92.212,92.245,199899999.0
2006-12-18 09:34:00,92.228,92.259,92.219,92.219,160100001.0
2006-12-18 09:35:00,92.242,92.269,92.221,92.248,120199999.0
2006-12-18 09:36:00,92.271,92.288,92.264,92.285,253599998.0
2006-12-18 09:37:00,92.27,92.29,92.268,92.286,209700003.0
2006-12-18 09:38:00,92.265,92.285,92.261,92.278,128600001.0
2006-12-18 09:39:00,92.285,92.285,92.232,92.247,149799998.0
2006-12-18 09:40:00,92.264,92.291,92.264,92.291,148200000.0
2006-12-18 09:41:00,92.253,92.278,92.237,92.278,159999998.0
2006-12-18 09:42:00,92.267,92.288,92.227,92.232,173199999.0
2006-12-18 09:43:00,92.228,92.261,92.214,92.228,176099998.0
2006-12-18 09:44:00,92.264,92.279,92.242,92.275,237699998.0
2006-12-18 09:45:00,92.234,92.269,92.232,92.265,170899999.0
2006-12-18 09:46:00,92.222,92.266,92.198,92.266,318699997.0
2006-12-18 09:47:00,92.243,92.265,92.218,92.237,283900002.0
2006-12-18 09:48:00,92.191,92.248,92.185,92.227,137500000.0
2006-12-18 09:49:00,92.259,92.259,92.222,92.228,271199999.0
2006-12-18 09:50:00,92.251,92.251,92.224,92.224,240500000.0
2006-12-18 09:51:00,92.213,92.249,92.197,92.23,116600000.0
2006-12-18 09:52:00,92.221,92.275,92.219,92.251,359400000.0
2006-12-18 09:53:00,92.271,92.289,92.25,92.27,224199998.0
2006-12-18 09:54:00,92.218,92.24,92.2,92.225,169399999.0
2006-12-18 09:55:00,92.212,92.239,92.209,92.228,172000002.0
2006-12-18 09:56:00,92.225,92.232,92.185,92.185,215200004.0
2006-12-18 09:57:00,92.229,92.229,92.194,92.207,184699998.0
2006-12-18 09:58:00,92.2,92.235,92.186,92.235,271799998.0
2006-12-18 09:59:00,92.198,92.252,92.19,92.232,181200002.0
2006-12-18 10:00:00,92.244,92.278,92.24,92.255,171399999.0
2006-12-18 10:01:00,92.243,92.261,92.22,92.261,116200000.0
2006-12-18 10:02:00,92.208,92.235,92.183,92.193,152700000.0
2006-12-18 10:03:00,92.227,92.243,92.182,92.224,234099999.0
2006-12-18 10:04:00,92.243,92.252,92.225,92.239,169700000.0
2006-12-18 10:05:00,92.248,92.268,92.235,92.267,99900000.0
2006-12-18 10:06:00,92.267,92.279,92.243,92.255,249000001.0
2006-12-18 10:07:00,92.199,92.257,92.197,92.25,249300000.0
2006-12-18 10:08:00,92.277,92.277,92.246,92.266,147300000.0
2006-12-18 10:09:00,92.272,92.287,92.26,92.262,171299996.0
2006-12-18 10:10:00,92.268,92.274,92.229,92.229,239699998.0
2006-12-18 10:11:00,92.253,92.269,92.231,92.234,163599998.0
2006-12-18 10:12:00,92.272,92.273,92.253,92.253,156299999.0
2006-12-18 10:13:00,92.269,92.269,92.234,92.244,272999996.0
2006-12-18 10:14:00,92.21,92.254,92.205,92.253,223200000.0
2006-12-18 10:15:00,92.247,92.249,92.202,92.227,195799998.0
2006-12-18 10:16:00,92.211,92.243,92.189,92.204,184999999.0
2006-12-18 10:17:00,92.189,92.231,92.189,92.23,123199998.0
2006-12-18 10:18:00,92.227,92.227,92.2,92.203,176999999.0
2006-12-18 10:19:00,92.147,92.208,92.142,92.184,150599997.0
2006-12-18 10:20:00,92.197,92.215,92.18,92.192,234800004.0
2006-12-18 10:21:00,92.201,92.212,92.184,92.2,132600002.0
2006-12-18 10:22:00,92.205,92.212,92.15,92.183,291400000.0
2006-12-18 10:23:00,92.198,92.214,92.181,92.203,171899998.0
2006-12-18 10:24:00,92.208,92.208,92.178,92.18,126099999.0
2006-12-18 10:25:00,92.188,92.217,92.167,92.214,144199999.0
2006-12-18 10:26:00,92.217,92.223,92.177,92.177,168400000.0
2006-12-18 10:27:00,92.19,92.204,92.18,92.189,235200000.0
2006-12-18 10:28:00,92.194,92.22,92.168,92.207,177199999.0
2006-12-18 10:29:00,92.213,92.229,92.191,92.207,290600004.0
2006-12-18 10:30:00,92.194,92.214,92.155,92.17,207499996.0
2006-12-18 10:31:00,92.198,92.232,92.177,92.232,259199997.0
2006-12-18 10:32:00,92.198,92.238,92.173,92.193,175600000.0
2006-12-18 10:33:00,92.197,92.215,92.183,92.183,138399999.0
2006-12-18 10:34:00,92.2,92.234,92.186,92.205,168200000.0
2006-12-18 10:35:00,92.228,92.242,92.199,92.235,212500002.0
2006-12-18 10:36:00,92.21,92.242,92.199,92.235,145300000.0
2006-12-18 10:37:00,92.249,92.265,92.231,92.265,177700000.0
2006-12-18 10:38:00,92.28,92.284,92.242,92.261,275999995.0
2006-12-18 10:39:00,92.276,92.283,92.241,92.241,171600000.0
2006-12-18 10:40:00,92.246,92.246,92.222,92.231,115799999.0
2006-12-18 10:41:00,92.242,92.245,92.205,92.211,288500002.0
2006-12-18 10:42:00,92.223,92.246,92.223,92.238,259300000.0
2006-12-18 10:43:00,92.223,92.24,92.195,92.213,285500000.0
2006-12-18 10:44:00,92.228,92.258,92.226,92.251,382599995.0
2006-12-18 10:45:00,92.221,92.259,92.213,92.255,232099997.0
2006-12-18 10:46:00,92.267,92.292,92.258,92.274,221600001.0
2006-12-18 10:47:00,92.279,92.28,92.232,92.232,137600002.0
2006-12-18 10:48:00,92.247,92.267,92.214,92.222,184100000.0
2006-12-18 10:49:00,92.221,92.261,92.197,92.261,158799999.0
2006-12-18 10:50:00,92.28,92.299,92.263,92.285,206799998.0
2006-12-18 10:51:00,92.258,92.283,92.22,92.235,105900001.0
2006-12-18 10:52:00,92.275,92.298,92.269,92.291,368299999.0
2006-12-18 10:53:00,92.293,92.293,92.214,92.214,256699997.0
2006-12-18 10:54:00,92.273,92.3,92.265,92.294,296699999.0
2006-12-18 10:55:00,92.297,92.314,92.281,92.305,329999994.0
2006-12-18 10:56:00,92.306,92.323,92.297,92.314,191300002.0
2006-12-18 10:57:00,92.258,92.307,92.252,92.285,147900001.0
2006-12-18 10:58:00,92.307,92.307,92.273,92.276,150800001.0
2006-12-18 10:59:00,92.273,92.293,92.261,92.285,278899998.0
2006-12-18 11:00:00,92.291,92.309,92.245,92.288,198500000.0
2006-12-18 11:01:00,92.266,92.284,92.247,92.284,208500003.0
2006-12-18 11:02:00,92.261,92.287,92.256,92.287,193599998.0
2006-12-18 11:03:00,92.236,92.291,92.22,92.272,214599996.0
2006-12-18 11:04:00,92.26,92.26,92.236,92.245,166599999.0
2006-12-18 11:05:00,92.226,92.26,92.212,92.256,211399998.0
2006-12-18 11:06:00,92.221,92.252,92.221,92.244,261799999.0
2006-12-18 11:07:00,92.231,92.256,92.219,92.252,260299997.0
2006-12-18 11:08:00,92.221,92.245,92.194,92.198,248500003.0
2006-12-18 11:09:00,92.258,92.266,92.239,92.249,132300001.0
2006-12-18 11:10:00,92.25,92.272,92.248,92.263,112300000.0
2006-12-18 11:11:00,92.257,92.265,92.236,92.243,203599997.0
2006-12-18 11:12:00,92.236,92.268,92.22,92.256,221500000.0
2006-12-18 11:13:00,92.231,92.266,92.212,92.266,258600002.0
2006-12-18 11:14:00,92.261,92.261,92.235,92.238,183300000.0
2006-12-18 11:15:00,92.217,92.259,92.211,92.229,271299999.0
2006-12-18 11:16:00,92.222,92.262,92.218,92.262,174599997.0
2006-12-18 11:17:00,92.262,92.262,92.221,92.228,186700000.0
2006-12-18 11:18:00,92.224,92.257,92.197,92.25,193299997.0
2006-12-18 11:19:00,92.224,92.277,92.224,92.27,228599998.0
2006-12-18 11:20:00,92.26,92.26,92.185,92.207,209599999.0
2006-12-18 11:21:00,92.274,92.28,92.258,92.258,188299999.0
2006-12-18 11:22:00,92.238,92.25,92.216,92.217,144500001.0
2006-12-18 11:23:00,92.239,92.249,92.196,92.249,188700001.0
2006-12-18 11:24:00,92.252,92.258,92.23,92.24,88200000.0
2006-12-18 11:25:00,92.256,92.256,92.201,92.226,262199997.0
2006-12-18 11:26:00,92.228,92.245,92.212,92.241,126100001.0
2006-12-18 11:27:00,92.227,92.249,92.212,92.214,248900002.0
2006-12-18 11:28:00,92.239,92.257,92.198,92.228,138200002.0
2006-12-18 11:29:00,92.242,92.28,92.214,92.263,225500001.0
2006-12-18 11:30:00,92.292,92.293,92.235,92.246,255100001.0
2006-12-18 11:31:00,92.268,92.291,92.248,92.291,195200001.0
2006-12-18 11:32:00,92.235,92.285,92.223,92.26,201600000.0
2006-12-18 11:33:00,92.261,92.284,92.246,92.284,233000001.0
2006-12-18 11:34:00,92.267,92.284,92.246,92.281,188000000.0
2006-12-18 11:35:00,92.264,92.279,92.218,92.233,216699996.0
2006-12-18 11:36:00,92.271,92.285,92.263,92.272,184300000.0
2006-12-18 11:37:00,92.271,92.295,92.259,92.282,256500003.0
2006-12-18 11:38:00,92.265,92.287,92.236,92.284,189200001.0
2006-12-18 11:39:00,92.263,92.28,92.229,92.261,164200000.0
2006-12-18 11:40:00,92.215,92.267,92.215,92.267,177399996.0
2006-12-18 11:41:00,92.239,92.261,92.2,92.209,239199997.0
2006-12-18 11:42:00,92.251,92.277,92.219,92.254,230200000.0
2006-12-18 11:43:00,92.222,92.265,92.213,92.265,172400000.0
2006-12-18 11:44:00,92.226,92.249,92.215,92.242,184600000.0
2006-12-18 11:45:00,92.252,92.252,92.186,92.194,358000002.0
2006-12-18 11:46:00,92.217,92.226,92.188,92.197,214600000.0
2006-12-18 11:47:00,92.223,92.23,92.172,92.172,238399997.0
2006-12-18 11:48:00,92.216,92.234,92.191,92.225,233900001.0
2006-12-18 11:49:00,92.204,92.236,92.195,92.234,162699999.0
2006-12-18 11:50:00,92.198,92.227,92.181,92.227,185199999.0
2006-12-18 11:51:00,92.232,92.257,92.212,92.257,316400000.0
2006-12-18 11:52:00,92.238,92.248,92.204,92.204,245899997.0
2006-12-18 11:53:00,92.206,92.228,92.199,92.217,213200001.0
2006-12-18 11:54:00,92.188,92.226,92.178,92.215,231200000.0
2006-12-18 11:55:00,92.191,92.229,92.18,92.229,163000001.0
2006-12-18 11:56:00,92.22,92.22,92.193,92.216,134299999.0
2006-12-18 11:57:00,92.221,92.223,92.197,92.202,183799998.0
2006-12-18 11:58:00,92.181,92.214,92.176,92.214,54100000.0
2006-12-18 11:59:00,92.218,92.246,92.193,92.203,200699999.0
2006-12-18 12:00:00,92.197,92.23,92.197,92.222,317099999.0
2006-12-18 12:01:00,92.204,92.223,92.198,92.2,242700001.0
2006-12-18 12:02:00,92.219,92.238,92.211,92.238,323799997.0
2006-12-18 12:03:00,92.222,92.242,92.203,92.226,118900000.0
2006-12-18 12:04:00,92.204,92.222,92.183,92.201,193300001.0
2006-12-18 12:05:00,92.221,92.238,92.208,92.22,143000000.0
2006-12-18 12:06:00,92.191,92.221,92.188,92.2,232300002.0
2006-12-18 12:07:00,92.203,92.219,92.151,92.201,246900001.0
2006-12-18 12:08:00,92.21,92.213,92.188,92.188,189299998.0
2006-12-18 12:09:00,92.197,92.223,92.193,92.223,126799999.0
2006-12-18 12:10:00,92.215,92.215,92.194,92.209,148400000.0
2006-12-18 12:11:00,92.148,92.193,92.14,92.146,149000001.0
2006-12-18 12:12:00,92.187,92.203,92.172,92.189,136299998.0
2006-12-18 12:13:00,92.15,92.171,92.144,92.165,134299999.0
2006-12-18 12:14:00,92.152,92.169,92.132,92.138,293899997.0
2006-12-18 12:15:00,92.164,92.164,92.107,92.136,77700000.0
2006-12-18 12:16:00,92.145,92.169,92.13,92.143,203199997.0
2006-12-18 12:17:00,92.134,92.153,92.107,92.148,146299999.0
2006-12-18 12:18:00,92.137,92.164,92.129,92.14,244999998.0
2006-12-18 12:19:00,92.081,92.137,92.081,92.127,183499999.0
2006-12-18 12:20:00,92.119,92.15,92.092,92.137,208600000.0
2006-12-18 12:21:00,92.109,92.136,92.101,92.13,239400000.0
2006-12-18 12:22:00,92.135,92.135,92.101,92.106,186200000.0
2006-12-18 12:23:00,92.13,92.143,92.114,92.141,187400002.0
2006-12-18 12:24:00,92.098,92.141,92.093,92.107,258300001.0
2006-12-18 12:25:00,92.116,92.137,92.102,92.131,356699997.0
2006-12-18 12:26:00,92.1,92.127,92.077,92.083,175799999.0
2006-12-18 12:27:00,92.105,92.124,92.085,92.123,178899998.0
2006-12-18 12:28:00,92.101,92.141,92.087,92.099,105500001.0
2006-12-18 12:29:00,92.107,92.132,92.098,92.114,212399998.0
2006-12-18 12:30:00,92.103,92.123,92.083,92.1,301199994.0
2006-12-18 12:31:00,92.077,92.098,92.06,92.09,211700000.0
2006-12-18 12:32:00,92.088,92.101,92.05,92.071,292499998.0
2006-12-18 12:33:00,92.088,92.088,92.02,92.02,278699999.0
2006-12-18 12:34:00,92.065,92.084,92.051,92.072,126100000.0
2006-12-18 12:35:00,92.059,92.077,92.034,92.046,200100000.0
2006-12-18 12:36:00,92.048,92.077,92.029,92.06,249600001.0
2006-12-18 12:37:00,92.046,92.076,92.038,92.073,186200001.0
2006-12-18 12:38:00,92.036,92.076,92.036,92.075,167799999.0
2006-12-18 12:39:00,92.056,92.085,92.047,92.085,203599999.0
2006-12-18 12:40:00,92.084,92.09,92.055,92.079,269100000.0
2006-12-18 12:41:00,92.075,92.075,92.053,92.054,199799997.0
2006-12-18 12:42:00,92.048,92.065,92.026,92.035,211399997.0
2006-12-18 12:43:00,92.042,92.063,92.019,92.019,239099997.0
2006-12-18 12:44:00,92.052,92.061,92.033,92.051,166599999.0
2006-12-18 12:45:00,92.065,92.074,92.05,92.061,249000001.0
2006-12-18 12:46:00,92.003,92.049,92.003,92.045,146200001.0
2006-12-18 12:47:00,92.027,92.049,91.974,92.015,295300003.0
2006-12-18 12:48:00,92.046,92.05,92.012,92.03,147299998.0
2006-12-18 12:49:00,92.054,92.08,92.047,92.08,337099999.0
2006-12-18 12:50:00,92.051,92.077,92.028,92.049,156900000.0
2006-12-18 12:51:00,92.079,92.079,92.023,92.023,246900003.0
2006-12-18 12:52:00,92.057,92.067,92.034,92.052,168599998.0
2006-12-18 12:53:00,92.038,92.071,92.037,92.062,112400002.0
2006-12-18 12:54:00,92.056,92.079,92.028,92.048,239500001.0
2006-12-18 12:55:00,92.077,92.087,92.044,92.054,156699998.0
2006-12-18 12:56:00,92.079,92.1,92.072,92.1,73100000.0
2006-12-18 12:57:00,92.105,92.117,92.071,92.088,213799998.0
2006-12-18 12:58:00,92.13,92.152,92.121,92.139,207100001.0
2006-12-18 12:59:00,92.13,92.152,92.096,92.127,275199999.0
2006-12-18 13:00:00,92.108,92.145,92.106,92.145,205100003.0
2006-12-18 13:01:00,92.132,92.152,92.126,92.146,184399999.0
2006-12-18 13:02:00,92.121,92.138,92.099,92.118,132000000.0
2006-12-18 13:03:00,92.122,92.128,92.088,92.102,223100004.0
2006-12-18 13:04:00,92.1,92.121,92.1,92.121,189500002.0
2006-12-18 13:05:00,92.079,92.122,92.073,92.114,191799998.0
2006-12-18 13:06:00,92.132,92.132,92.064,92.105,301800003.0
2006-12-18 13:07:00,92.138,92.143,92.111,92.119,135400001.0
2006-12-18 13:08:00,92.117,92.149,92.099,92.134,248100001.0
2006-12-18 13:09:00,92.119,92.137,92.084,92.128,275300000.0
2006-12-18 13:10:00,92.132,92.148,92.088,92.129,159300000.0
2006-12-18 13:11:00,92.155,92.176,92.142,92.159,232399999.0
2006-12-18 13:12:00,92.148,92.168,92.124,92.15,162500002.0
2006-12-18 13:13:00,92.165,92.165,92.126,92.139,170299997.0
2006-12-18 13:14:00,92.171,92.171,92.111,92.111,143700000.0
2006-12-18 13:15:00,92.113,92.152,92.106,92.12,256299995.0
2006-12-18 13:16:00,92.165,92.168,92.126,92.134,177899999.0
2006-12-18 13:17:00,92.103,92.16,92.102,92.16,194599999.0
2006-12-18 13:18:00,92.106,92.153,92.101,92.153,181300000.0
2006-12-18 13:19:00,92.125,92.157,92.113,92.156,198199998.0
2006-12-18 13:20:00,92.147,92.17,92.113,92.126,176000001.0
2006-12-18 13:21:00,92.117,92.154,92.106,92.154,201499998.0
2006-12-18 13:22:00,92.132,92.158,92.102,92.115,125600000.0
2006-12-18 13:23:00,92.113,92.15,92.113,92.15,141899998.0
2006-12-18 13:24:00,92.165,92.174,92.111,92.146,278400002.0
2006-12-18 13:25:00,92.13,92.157,92.125,92.155,116600000.0
2006-12-18 13:26:00,92.138,92.165,92.112,92.138,124200000.0
2006-12-18 13:27:00,92.161,92.161,92.098,92.098,258899995.0
2006-12-18 13:28:00,92.133,92.155,92.124,92.141,196299999.0
2006-12-18 13:29:00,92.127,92.133,92.097,92.112,139000002.0
2006-12-18 13:30:00,92.098,92.13,92.098,92.13,171299998.0
2006-12-18 13:31:00,92.115,92.136,92.108,92.125,286100000.0
2006-12-18 13:32:00,92.101,92.121,92.075,92.082,241800000.0
2006-12-18 13:33:00,92.083,92.128,92.078,92.102,140200002.0
2006-12-18 13:34:00,92.081,92.115,92.08,92.108,217800000.0
2006-12-18 13:35:00,92.101,92.121,92.087,92.112,163100004.0
2006-12-18 13:36:00,92.098,92.132,92.065,92.065,270500002.0
2006-12-18 13:37:00,92.152,92.152,92.094,92.11,289200002.0
2006-12-18 13:38:00,92.125,92.149,92.109,92.14,235300000.0
2006-12-18 13:39:00,92.155,92.155,92.087,92.114,131100000.0
2006-12-18 13:40:00,92.078,92.138,92.077,92.128,218499999.0
2006-12-18 13:41:00,92.103,92.12,92.084,92.084,179000002.0
2006-12-18 13:42:00,92.063,92.089,92.05,92.061,270499998.0
2006-12-18 13:43:00,92.082,92.101,92.05,92.05,270399999.0
2006-12-18 13:44:00,92.076,92.098,92.053,92.09,221600001.0
2006-12-18 13:45:00,92.08,92.105,92.059,92.105,217999999.0
2006-12-18 13:46:00,92.093,92.093,92.048,92.089,186499996.0
2006-12-18 13:47:00,92.082,92.106,92.063,92.077,199399998.0
2006-12-18 13:48:00,92.068,92.091,92.053,92.066,150199999.0
2006-12-18 13:49:00,92.117,92.143,92.092,92.105,203200001.0
2006-12-18 13:50:00,92.063,92.1,92.051,92.076,168799998.0
2006-12-18 13:51:00,92.078,92.099,92.068,92.077,226699997.0
2006-12-18 13:52:00,92.09,92.09,92.036,92.064,392499995.0
2006-12-18 13:53:00,92.078,92.095,92.057,92.077,194199999.0
2006-12-18 13:54:00,92.097,92.107,92.054,92.054,188299998.0
2006-12-18 13:55:00,92.063,92.098,92.048,92.07,189399999.0
2006-12-18 13:56:00,92.078,92.095,92.047,92.074,273300002.0
2006-12-18 13:57:00,92.059,92.084,92.052,92.06,191099999.0
2006-12-18 13:58:00,92.066,92.098,92.038,92.078,159100000.0
2006-12-18 13:59:00,92.11,92.111,92.077,92.092,213199999.0
2006-12-18 14:00:00,92.103,92.11,92.08,92.094,119300001.0
2006-12-18 14:01:00,92.045,92.086,92.04,92.062,198599999.0
2006-12-18 14:02:00,92.05,92.05,92.02,92.02,204799996.0
2006-12-18 14:03:00,92.021,92.042,92.01,92.032,246299997.0
2006-12-18 14:04:00,92.037,92.043,92.017,92.032,93500000.0
2006-12-18 14:05:00,92.015,92.039,92.009,92.03,313400000.0
2006-12-18 14:06:00,91.969,92.019,91.966,91.977,156999997.0
2006-12-18 14:07:00,91.966,92.038,91.966,92.032,211600000.0
2006-12-18 14:08:00,92.038,92.04,92.012,92.015,219499994.0
2006-12-18 14:09:00,92.025,92.025,91.98,91.993,144000000.0
2006-12-18 14:10:00,92.023,92.042,92.021,92.042,140400001.0
2006-12-18 14:11:00,92.013,92.049,91.998,92.026,203599996.0
2006-12-18 14:12:00,92.026,92.052,92.017,92.052,193499999.0
2006-12-18 14:13:00,92.02,92.029,91.971,91.971,184999998.0
2006-12-18 14:14:00,91.987,92.009,91.959,91.986,216900000.0
2006-12-18 14:15:00,92.023,92.024,91.984,91.996,339699995.0
2006-12-18 14:16:00,92.015,92.037,91.978,91.978,302000002.0
2006-12-18 14:17:00,92.008,92.06,91.996,92.044,171899999.0
2006-12-18 14:18:00,92.056,92.07,92.038,92.043,258599999.0
2006-12-18 14:19:00,92.038,92.064,92.022,92.043,242499998.0
2006-12-18 14:20:00,92.05,92.077,92.04,92.069,108000001.0
2006-12-18 14:21:00,92.054,92.054,92.009,92.017,126099999.0
2006-12-18 14:22:00,92.016,92.034,92.007,92.026,227799998.0
2006-12-18 14:23:00,92.014,92.033,92.001,92.011,90100002.0
2006-12-18 14:24:00,91.979,92.015,91.957,91.965,248900003.0
2006-12-18 14:25:00,92.004,92.019,91.972,92.006,227500001.0
2006-12-18 14:26:00,92.035,92.043,92.013,92.022,126800000.0
2006-12-18 14:27:00,92.023,92.055,92.023,92.043,163099996.0
2006-12-18 14:28:00,92.03,92.047,91.988,92.019,258199996.0
2006-12-18 14:29:00,92.026,92.045,92.011,92.043,241300001.0
2006-12-18 14:30:00,92.009,92.054,91.983,91.986,304299998.0
2006-12-18 14:31:00,92.016,92.038,91.991,92.002,228899999.0
2006-12-18 14:32:00,92.009,92.026,92.003,92.023,187199998.0
2006-12-18 14:33:00,92.02,92.026,91.996,92.0,252400003.0
2006-12-18 14:34:00,92.008,92.047,91.996,92.047,147200002.0
2006-12-18 14:35:00,92.031,92.048,92.026,92.029,191999997.0
2006-12-18 14:36:00,92.013,92.034,91.997,92.015,170599997.0
2006-12-18 14:37:00,92.02,92.067,92.02,92.045,208199998.0
2006-12-18 14:38:00,92.025,92.052,92.001,92.03,201500002.0
2006-12-18 14:39:00,92.033,92.033,91.993,92.002,96199999.0
2006-12-18 14:40:00,92.024,92.025,92.003,92.014,146600000.0
2006-12-18 14:41:00,91.962,92.016,91.94,92.016,120000000.0
2006-12-18 14:42:00,92.002,92.022,91.968,91.981,194699999.0
2006-12-18 14:43:00,92.027,92.033,91.948,91.948,231099999.0
2006-12-18 14:44:00,92.001,92.023,91.962,91.988,222799998.0
2006-12-18 14:45:00,91.998,92.019,91.994,92.015,245199997.0
2006-12-18 14:46:00,92.018,92.019,91.98,91.98,173999999.0
2006-12-18 14:47:00,91.976,92.039,91.969,91.977,241599999.0
2006-12-18 14:48:00,92.005,92.015,91.964,91.987,244600002.0
2006-12-18 14:49:00,92.006,92.013,91.991,91.996,122400001.0
2006-12-18 14:50:00,91.983,92.019,91.961,92.001,132200001.0
2006-12-18 14:51:00,92.026,92.039,92.005,92.005,205099998.0
2006-12-18 14:52:00,92.032,92.032,91.991,91.991,161599998.0
2006-12-18 14:53:00,91.997,92.017,91.978,91.997,188899996.0
2006-12-18 14:54:00,91.983,92.0,91.96,91.981,124500000.0
2006-12-18 14:55:00,91.982,92.008,91.958,91.98,119099999.0
2006-12-18 14:56:00,91.989,92.006,91.984,91.997,149400000.0
2006-12-18 14:57:00,91.97,91.988,91.948,91.958,152600002.0
2006-12-18 14:58:00,91.954,91.971,91.938,91.968,261600003.0
2006-12-18 14:59:00,91.947,91.983,91.926,91.983,172200000.0
2006-12-18 15:00:00,91.944,91.965,91.922,91.959,199699999.0
2006-12-18 15:01:00,91.971,91.992,91.936,91.989,320799997.0
2006-12-18 15:02:00,91.989,91.989,91.949,91.955,212700003.0
2006-12-18 15:03:00,91.945,91.972,91.929,91.945,105900001.0
2006-12-18 15:04:00,91.956,91.977,91.944,91.968,174500001.0
2006-12-18 15:05:00,91.955,91.985,91.943,91.985,308499994.0
2006-12-18 15:06:00,91.984,91.988,91.938,91.968,211599998.0
2006-12-18 15:07:00,91.947,91.993,91.92,91.99,180100003.0
2006-12-18 15:08:00,92.009,92.026,91.996,91.998,221599997.0
2006-12-18 15:09:00,92.02,92.028,91.968,91.975,265399998.0
2006-12-18 15:10:00,91.973,91.996,91.94,91.978,194300002.0
2006-12-18 15:11:00,91.979,91.985,91.928,91.931,171200001.0
2006-12-18 15:12:00,91.926,92.001,91.926,92.001,188899999.0
2006-12-18 15:13:00,91.984,91.997,91.95,91.95,195700002.0
2006-12-18 15:14:00,91.966,91.988,91.959,91.962,256299998.0
2006-12-18 15:15:00,91.962,91.973,91.955,91.973,173800003.0
2006-12-18 15:16:00,91.958,91.99,91.928,91.962,250999997.0
2006-12-18 15:17:00,92.006,92.013,91.965,91.991,175500000.0
2006-12-18 15:18:00,92.028,92.029,91.993,91.999,236400003.0
2006-12-18 15:19:00,92.008,92.059,91.997,92.059,270000000.0
2006-12-18 15:20:00,92.077,92.111,92.077,92.111,160199998.0
2006-12-18 15:21:00,92.082,92.126,92.082,92.12,115099999.0
2006-12-18 15:22:00,92.113,92.137,92.087,92.137,138699999.0
2006-12-18 15:23:00,92.105,92.129,92.098,92.128,227399998.0
2006-12-18 15:24:00,92.089,92.136,92.081,92.108,182699998.0
2006-12-18 15:25:00,92.116,92.13,92.109,92.126,159600000.0
2006-12-18 15:26:00,92.1,92.122,92.099,92.12,241400000.0
2006-12-18 15:27:00,92.117,92.139,92.081,92.112,226799998.0
2006-12-18 15:28:00,92.11,92.127,92.087,92.106,146900001.0
2006-12-18 15:29:00,92.119,92.129,92.091,92.122,278400003.0
2006-12-18 15:30:00,92.084,92.112,92.08,92.112,140900001.0
2006-12-18 15:31:00,92.103,92.137,92.103,92.132,215100002.0
2006-12-18 15:32:00,92.103,92.136,92.102,92.114,172100000.0
2006-12-18 15:33:00,92.122,92.122,92.08,92.08,102900000.0
2006-12-18 15:34:00,92.122,92.153,92.077,92.134,215900002.0
2006-12-18 15:35:00,92.17,92.187,92.155,92.162,268700001.0
2006-12-18 15:36:00,92.169,92.169,92.126,92.13,230899998.0
2006-12-18 15:37:00,92.138,92.162,92.114,92.14,200599997.0
2006-12-18 15:38:00,92.156,92.17,92.148,92.159,178199997.0
2006-12-18 15:39:00,92.149,92.152,92.12,92.137,223999997.0
2006-12-18 15:40:00,92.156,92.156,92.061,92.115,376099999.0
2006-12-18 15:41:00,92.124,92.15,92.122,92.14,169500000.0
2006-12-18 15:42:00,92.135,92.157,92.125,92.138,250000001.0
2006-12-18 15:43:00,92.115,92.132,92.102,92.125,335700001.0
2006-12-18 15:44:00,92.111,92.13,92.068,92.078,336999998.0
2006-12-18 15:45:00,92.118,92.136,92.07,92.126,216899998.0
2006-12-18 15:46:00,92.104,92.13,92.091,92.106,191400000.0
2006-12-18 15:47:00,92.11,92.13,92.09,92.126,245599997.0
2006-12-18 15:48:00,92.115,92.123,92.092,92.103,256700001.0
2006-12-18 15:49:00,92.123,92.156,92.105,92.135,217399997.0
2006-12-18 15:50:00,92.106,92.143,92.1,92.114,157299999.0
2006-12-18 15:51:00,92.115,92.15,92.111,92.15,169800001.0
2006-12-18 15:52:00,92.144,92.17,92.136,92.17,213599999.0
2006-12-18 15:53:00,92.151,92.173,92.138,92.151,296999996.0
2006-12-18 15:54:00,92.107,92.15,92.102,92.15,209900001.0
2006-12-18 15:55:00,92.129,92.148,92.126,92.145,271500002.0
2006-12-18 15:56:00,92.149,92.16,92.132,92.141,227500000.0
2006-12-18 15:57:00,92.138,92.155,92.115,92.133,127399997.0
2006-12-18 15:58:00,92.167,92.176,92.147,92.147,197499997.0
2006-12-18 15:59:00,92.146,92.171,92.123,92.138,268300003.0
2006-12-18 16:00:00,92.116,92.133,92.095,92.116,251999996.0
2006-12-18 16:01:00,92.062,92.125,92.054,92.103,151099998.0
2006-12-18 16:02:00,92.128,92.13,92.102,92.108,256000000.0
2006-12-18 16:03:00,92.14,92.149,92.106,92.128,124400001.0
2006-12-18 16:04:00,92.134,92.146,92.123,92.146,218800003.0
2006-12-18 16:05:00,92.144,92.168,92.137,92.161,188700003.0
2006-12-18 16:06:00,92.155,92.159,92.131,92.133,124500001.0
2006-12-18 16:07:00,92.154,92.154,92.129,92.132,165200002.0
2006-12-18 16:08:00,92.155,92.162,92.125,92.125,141400000.0
2006-12-18 16:09:00,92.143,92.143,92.083,92.101,251700003.0
2006-12-18 16:10:00,92.111,92.134,92.104,92.12,281699999.0
2006-12-18 16:11:00,92.111,92.138,92.092,92.102,152400001.0
2006-12-18 16:12:00,92.108,92.146,92.092,92.121,153500002.0
2006-12-18 16:13:00,92.137,92.157,92.128,92.147,166199995.0
2006-12-18 16:14:00,92.085,92.14,92.085,92.116,206100004.0
2006-12-18 16:15:00,92.128,92.151,92.113,92.144,100800000.0
2006-12-18 16:16:00,92.108,92.138,92.091,92.138,217499995.0
2006-12-18 16:17:00,92.106,92.137,92.086,92.101,212600000.0
2006-12-18 16:18:00,92.12,92.141,92.092,92.121,122599998.0
2006-12-18 16:19:00,92.143,92.143,92.122,92.122,62800000.0
2006-12-18 16:20:00,92.162,92.175,92.144,92.159,233000002.0
2006-12-18 16:21:00,92.114,92.16,92.098,92.16,239299999.0
2006-12-18 16:22:00,92.162,92.175,92.138,92.17,113800000.0
2006-12-18 16:23:00,92.185,92.185,92.125,92.125,213000001.0
2006-12-18 16:24:00,92.162,92.163,92.112,92.158,314299994.0
2006-12-18 16:25:00,92.135,92.157,92.098,92.113,261999999.0
2006-12-18 16:26:00,92.174,92.193,92.153,92.176,176600001.0
2006-12-18 16:27:00,92.199,92.221,92.173,92.199,280399998.0
2006-12-18 16:28:00,92.191,92.214,92.157,92.214,137900002.0
2006-12-18 16:29:00,92.173,92.212,92.17,92.207,179500001.0
2006-12-18 16:30:00,92.171,92.198,92.157,92.176,273899996.0
2006-12-18 16:31:00,92.198,92.218,92.174,92.192,189999998.0
2006-12-18 16:32:00,92.195,92.225,92.171,92.198,234299999.0
2006-12-18 16:33:00,92.202,92.225,92.189,92.223,129700001.0
2006-12-18 16:34:00,92.204,92.234,92.197,92.227,218699996.0
2006-12-18 16:35:00,92.215,92.215,92.178,92.19,177199998.0
2006-12-18 16:36:00,92.23,92.237,92.208,92.208,169000001.0
2006-12-18 16:37:00,92.218,92.218,92.146,92.15,122100000.0
2006-12-18 16:38:00,92.178,92.212,92.152,92.172,184599997.0
2006-12-18 16:39:00,92.209,92.21,92.184,92.185,281099996.0
2006-12-18 16:40:00,92.211,92.215,92.189,92.193,252799997.0
2006-12-18 16:41:00,92.179,92.199,92.168,92.198,99400001.0
2006-12-18 16:42:00,92.166,92.187,92.13,92.14,249299998.0
2006-12-18 16:43:00,92.186,92.204,92.183,92.201,232400000.0
2006-12-18 16:44:00,92.197,92.199,92.134,92.134,258999998.0
2006-12-18 16:45:00,92.189,92.195,92.124,92.124,249899999.0
2006-12-18 16:46:00,92.187,92.192,92.127,92.138,123300000.0
2006-12-18 16:47:00,92.151,92.19,92.135,92.151,158000000.0
2006-12-18 16:48:00,92.171,92.179,92.147,92.147,185200001.0
2006-12-18 16:49:00,92.175,92.175,92.141,92.141,187100004.0
2006-12-18 16:50:00,92.13,92.161,92.11,92.152,239199998.0
2006-12-18 16:51:00,92.157,92.165,92.139,92.145,173400002.0
2006-12-18 16:52:00,92.138,92.167,92.106,92.149,261800000.0
2006-12-18 16:53:00,92.14,92.158,92.128,92.153,194900004.0
2006-12-18 16:54:00,92.153,92.172,92.134,92.164,189999998.0
2006-12-18 16:55:00,92.145,92.2,92.132,92.141,262499992.0
2006-12-18 16:56:00,92.149,92.172,92.144,92.162,151100000.0
2006-12-18 16:57:00,92.145,92.151,92.112,92.122,202700002.0
2006-12-18 16:58:00,92.108,92.153,92.107,92.115,227400002.0
2006-12-18 16:59:00,92.113,92.119,92.091,92.103,160600002.0
2006-12-18 17:00:00,92.123,92.127,92.102,92.102,173200002.0
2006-12-18 17:01:00,92.088,92.123,92.088,92.109,190600002.0
2006-12-18 17:02:00,92.106,92.111,92.082,92.093,136399999.0
2006-12-18 17:03:00,92.121,92.121,92.076,92.086,395699995.0
2006-12-18 17:04:00,92.124,92.124,92.052,92.057,222900001.0
2006-12-18 17:05:00,92.075,92.089,92.067,92.067,250900004.0
2006-12-18 17:06:00,92.087,92.102,92.074,92.087,151500000.0
2006-12-18 17:07:00,92.094,92.094,92.046,92.079,237299998.0
2006-12-18 17:08:00,92.088,92.113,92.088,92.096,205400002.0
2006-12-18 17:09:00,92.082,92.089,92.026,92.026,99600000.0
2006-12-18 17:10:00,92.06,92.081,92.049,92.074,224600001.0
2006-12-18 17:11:00,92.063,92.092,92.059,92.092,206000000.0
2006-12-18 17:12:00,92.079,92.086,92.054,92.061,188399999.0
2006-12-18 17:13:00,92.055,92.085,92.049,92.08,201100000.0
2006-12-18 17:14:00,92.059,92.081,92.042,92.058,173800002.0
2006-12-18 17:15:00,92.049,92.084,92.047,92.065,229200001.0
2006-12-18 17:16:00,92.054,92.073,92.034,92.042,163000000.0
2006-12-18 17:17:00,92.025,92.063,92.01,92.014,299999995.0
2006-12-18 17:18:00,92.012,92.012,91.976,91.987,118999999.0
2006-12-18 17:19:00,91.984,91.989,91.961,91.961,162499999.0
2006-12-18 17:20:00,91.986,91.992,91.954,91.975,208100001.0
2006-12-18 17:21:00,91.996,92.015,91.989,92.011,247499996.0
2006-12-18 17:22:00,91.995,92.021,91.991,92.021,188000000.0
2006-12-18 17:23:00,92.019,92.02,91.952,91.97,158800001.0
2006-12-18 17:24:00,91.985,92.017,91.982,91.989,201899998.0
2006-12-18 17:25:00,92.003,92.021,91.969,92.005,218100001.0
2006-12-18 17:26:00,92.034,92.074,92.021,92.051,287899999.0
2006-12-18 17:27:00,92.073,92.104,92.068,92.092,232700003.0
2006-12-18 17:28:00,92.084,92.084,92.045,92.045,119900001.0
2006-12-18 17:29:00,92.033,92.058,92.022,92.057,217200002.0
2006-12-18 17:30:00,92.059,92.07,92.043,92.05,177099999.0
2006-12-18 17:31:00,92.054,92.059,92.015,92.017,239400001.0
2006-12-18 17:32:00,92.018,92.059,92.018,92.059,194699996.0
2006-12-18 17:33:00,92.043,92.043,91.96,91.977,205299999.0
2006-12-18 17:34:00,92.054,92.059,92.02,92.052,264499999.0
2006-12-18 17:35:00,92.038,92.073,92.029,92.073,202299999.0
2006-12-18 17:36:00,92.05,92.08,92.012,92.059,141500001.0
2006-12-18 17:37:00,92.084,92.084,92.052,92.066,239400001.0
2006-12-18 17:38:00,92.095,92.101,92.069,92.084,243300001.0
2006-12-18 17:39:00,92.105,92.112,92.075,92.075,158700000.0
2006-12-18 17:40:00,92.066,92.069,92.033,92.033,272500004.0
2006-12-18 17:41:00,92.058,92.076,92.024,92.034,218000002.0
2006-12-18 17:42:00,92.057,92.065,92.024,92.029,124300000.0
2006-12-18 17:43:00,92.038,92.038,91.999,92.013,135500000.0
2006-12-18 17:44:00,91.988,92.012,91.945,91.997,259200001.0
2006-12-18 17:45:00,91.981,92.012,91.968,91.983,291199996.0
2006-12-18 17:46:00,92.015,92.015,91.961,91.99,196099999.0
2006-12-18 17:47:00,91.943,92.018,91.943,92.018,157100000.0
2006-12-18 17:48:00,92.021,92.035,92.007,92.01,115999998.0
2006-12-18 17:49:00,92.019,92.019,91.97,91.97,95299999.0
2006-12-18 17:50:00,91.991,92.013,91.978,91.989,237599999.0
2006-12-18 17:51:00,92.013,92.034,91.999,92.007,274299995.0
2006-12-18 17:52:00,92.027,92.037,92.018,92.018,193999999.0
2006-12-18 17:53:00,92.021,92.037,92.01,92.025,226700002.0
2006-12-18 17:54:00,92.012,92.028,91.977,91.999,160499996.0
2006-12-18 17:55:00,91.998,92.019,91.981,91.989,170799999.0
2006-12-18 17:56:00,91.977,92.006,91.968,92.006,159300000.0
2006-12-18 17:57:00,92.002,92.008,91.968,91.974,184099998.0
2006-12-18 17:58:00,91.996,91.996,91.947,91.947,252300000.0
2006-12-18 17:59:00,91.967,91.968,91.905,91.918,259200001.0
2006-12-18 18:00:00,91.955,91.988,91.922,91.969,285299996.0
2006-12-18 18:01:00,91.972,91.972,91.934,91.947,1181300001.0
2006-12-18 18:02:00,91.971,91.971,91.899,91.917,1879199996.0
2006-12-18 18:03:00,92.11,92.13,92.08,92.13,1807100002.0
2006-12-18 18:04:00,91.974,91.999,91.962,91.982,1807100002.0
2006-12-18 18:05:00,91.962,91.986,91.955,91.974,1881299999.0
2006-12-18 18:06:00,91.958,91.969,91.899,91.938,1696199992.0
2006-12-18 18:07:00,92.11,92.13,92.08,92.09,1489899995.0
2006-12-18 18:08:00,92.11,92.12,92.08,92.08,1489899995.0
2006-12-18 18:09:00,91.97,91.983,91.911,91.943,1489899995.0
2006-12-18 18:10:00,91.966,91.983,91.945,91.945,1700699997.0
2006-12-18 18:11:00,91.957,91.961,91.894,91.897,1005999996.0
2006-12-18 18:12:00,91.945,91.965,91.932,91.948,1217599994.0
2006-12-18 18:13:00,91.913,91.944,91.882,91.908,1525900005.0
2006-12-18 18:14:00,91.956,91.973,91.937,91.963,1869599998.0
2006-12-18 18:15:00,91.96,91.98,91.947,91.955,1894099992.0
2006-12-18 18:16:00,91.963,91.988,91.926,91.956,2107100001.0
2006-12-18 18:17:00,91.979,91.988,91.949,91.961,680799997.0
2006-12-18 18:18:00,91.975,91.989,91.911,91.964,1273499995.0
2006-12-18 18:19:00,91.954,91.98,91.926,91.966,1746199994.0
2006-12-18 18:20:00,91.944,91.976,91.923,91.976,1479499999.0
2006-12-18 18:21:00,91.985,92.009,91.965,91.987,1705199997.0
2006-12-18 18:22:00,91.97,92.013,91.936,91.993,1502099987.0
2006-12-18 18:23:00,92.003,92.027,91.98,91.983,2084299993.0
2006-12-18 18:24:00,91.976,92.0,91.958,91.983,1384200001.0
2006-12-18 18:25:00,92.12,92.13,92.11,92.12,1486900002.0
2006-12-18 18:26:00,91.963,91.98,91.942,91.952,1486900002.0
2006-12-18 18:27:00,91.965,91.97,91.942,91.949,1330000001.0
2006-12-18 18:28:00,91.965,91.965,91.892,91.919,1272399995.0
2006-12-18 18:29:00,91.927,91.944,91.894,91.93,1245799991.0
2006-12-18 18:30:00,91.917,91.945,91.905,91.934,794199999.0
2006-12-18 18:31:00,91.94,91.952,91.921,91.924,1251800001.0
2006-12-18 18:32:00,91.922,91.962,91.889,91.92,1734700001.0
2006-12-18 18:33:00,91.943,91.973,91.927,91.968,2022599982.0
2006-12-18 18:34:00,91.95,91.968,91.914,91.929,1695599993.0
2006-12-18 18:35:00,91.947,91.952,91.919,91.919,1316400007.0
2006-12-18 18:36:00,91.919,91.949,91.89,91.89,1643300011.0
2006-12-18 18:37:00,91.929,91.941,91.907,91.92,1358399994.0
2006-12-18 18:38:00,91.935,91.951,91.911,91.932,655399997.0
2006-12-18 18:39:00,91.912,91.941,91.867,91.899,389899999.0
2006-12-18 18:40:00,91.912,91.929,91.875,91.92,811399994.0
2006-12-18 18:41:00,91.939,91.972,91.925,91.944,808200003.0
2006-12-18 18:42:00,91.954,91.954,91.899,91.923,696299994.0
2006-12-18 18:43:00,91.968,91.968,91.934,91.944,1360499986.0
2006-12-18 18:44:00,91.932,91.959,91.911,91.911,858599992.0
2006-12-18 18:45:00,91.918,91.943,91.907,91.928,1139199995.0
2006-12-18 18:46:00,91.918,91.942,91.879,91.923,905499994.0
2006-12-18 18:47:00,91.932,91.932,91.905,91.919,539200002.0
2006-12-18 18:48:00,91.925,91.925,91.894,91.899,730600001.0
2006-12-18 18:49:00,91.89,91.92,91.862,91.92,951099988.0
2006-12-18 18:50:00,91.906,91.922,91.85,91.898,978500000.0
2006-12-18 18:51:00,91.903,91.949,91.903,91.946,396699996.0
2006-12-18 18:52:00,91.921,91.942,91.879,91.937,925000005.0
2006-12-18 18:53:00,91.94,92.004,91.93,91.958,982200000.0
2006-12-18 18:54:00,91.955,91.992,91.933,91.99,887100003.0
2006-12-18 18:55:00,91.981,92.011,91.971,91.995,911899999.0
2006-12-18 18:56:00,91.974,92.018,91.974,92.012,574300003.0
2006-12-18 18:57:00,91.989,92.009,91.969,92.004,454199999.0
2006-12-18 18:58:00,92.005,92.061,91.983,92.037,1183099994.0
2006-12-18 18:59:00,92.078,92.085,92.053,92.057,928899993.0
2006-12-18 19:00:00,92.072,92.114,92.063,92.114,938399997.0
2006-12-18 19:01:00,92.09,92.11,92.07,92.086,524200002.0
2006-12-18 19:02:00,92.069,92.088,92.048,92.076,295300001.0
2006-12-18 19:03:00,92.093,92.102,92.074,92.084,719299997.0
2006-12-18 19:04:00,92.101,92.11,92.078,92.096,784399996.0
2006-12-18 19:05:00,92.111,92.14,92.078,92.096,406999995.0
2006-12-18 19:06:00,92.104,92.121,92.064,92.075,552599995.0
2006-12-18 19:07:00,92.086,92.105,92.047,92.092,1146700000.0
2006-12-18 19:08:00,92.097,92.099,92.058,92.074,858600007.0
2006-12-18 19:09:00,92.078,92.093,92.024,92.074,640599997.0
2006-12-18 19:10:00,92.103,92.11,92.05,92.063,516000002.0
2006-12-18 19:11:00,92.091,92.094,92.073,92.077,182100000.0
2006-12-18 19:12:00,92.078,92.104,92.062,92.104,218400000.0
2006-12-18 19:13:00,92.101,92.119,92.064,92.064,423399995.0
2006-12-18 19:14:00,92.095,92.121,92.095,92.121,501499996.0
2006-12-18 19:15:00,92.099,92.122,92.092,92.122,699700000.0
2006-12-18 19:16:00,92.098,92.14,92.076,92.083,254400003.0
2006-12-18 19:17:00,92.124,92.127,92.093,92.105,558599996.0
2006-12-18 19:18:00,92.105,92.105,92.052,92.089,605399997.0
2006-12-18 19:19:00,92.092,92.101,92.054,92.082,605899995.0
2006-12-18 19:20:00,92.097,92.111,92.067,92.067,452699999.0
2006-12-18 19:21:00,92.09,92.113,92.039,92.101,404599996.0
2006-12-18 19:22:00,92.088,92.116,92.024,92.093,334400000.0
2006-12-18 19:23:00,92.123,92.123,92.075,92.089,1438899997.0
2006-12-18 19:24:00,92.096,92.097,92.035,92.046,668799997.0
2006-12-18 19:25:00,92.053,92.106,92.039,92.056,951299996.0
2006-12-18 19:26:00,92.072,92.1,92.067,92.093,1172300001.0
2006-12-18 19:27:00,92.08,92.105,92.068,92.103,1203100001.0
2006-12-18 19:28:00,92.085,92.105,92.058,92.078,565200002.0
2006-12-18 19:29:00,92.086,92.09,92.034,92.054,642099998.0
2006-12-18 19:30:00,92.077,92.108,92.038,92.094,1006599998.0
2006-12-18 19:31:00,92.061,92.099,92.031,92.044,436200003.0
2006-12-18 19:32:00,92.088,92.102,92.062,92.079,852000000.0
2006-12-18 19:33:00,92.075,92.112,92.066,92.112,711400004.0
2006-12-18 19:34:00,92.075,92.108,92.036,92.078,800199995.0
2006-12-18 19:35:00,92.095,92.112,92.08,92.099,798800001.0
2006-12-18 19:36:00,92.115,92.129,92.076,92.11,475899999.0
2006-12-18 19:37:00,92.085,92.106,92.054,92.09,280599998.0
2006-12-18 19:38:00,92.088,92.108,92.019,92.03,1106300000.0
2006-12-18 19:39:00,92.047,92.111,92.047,92.095,889799999.0
2006-12-18 19:40:00,92.081,92.084,92.035,92.052,701500001.0
2006-12-18 19:41:00,92.089,92.099,92.039,92.081,855599998.0
2006-12-18 19:42:00,92.09,92.09,92.059,92.079,547599999.0
2006-12-18 19:43:00,92.071,92.08,92.029,92.062,346900002.0
2006-12-18 19:44:00,92.065,92.089,92.026,92.051,529199999.0
2006-12-18 19:45:00,92.062,92.093,92.062,92.083,552700003.0
2006-12-18 19:46:00,92.049,92.085,92.036,92.081,368899998.0
2006-12-18 19:47:00,92.079,92.094,92.056,92.056,286000002.0
2006-12-18 19:48:00,92.033,92.063,92.003,92.03,745900002.0
2006-12-18 19:49:00,92.014,92.056,92.002,92.023,701699998.0
2006-12-18 19:50:00,92.055,92.064,91.998,92.063,462799996.0
2006-12-18 19:51:00,92.068,92.09,92.04,92.063,314700000.0
2006-12-18 19:52:00,92.058,92.074,92.012,92.012,381399995.0
2006-12-18 19:53:00,92.048,92.08,91.999,92.005,622700003.0
2006-12-18 19:54:00,92.064,92.071,92.038,92.038,796400000.0
2006-12-18 19:55:00,92.029,92.056,92.005,92.048,312000000.0
2006-12-18 19:56:00,92.052,92.065,92.033,92.044,293800000.0
2006-12-18 19:57:00,92.052,92.073,92.004,92.05,438899998.0
2006-12-18 19:58:00,92.045,92.103,92.044,92.08,755399997.0
2006-12-18 19:59:00,92.071,92.098,92.067,92.085,882099997.0
2006-12-18 20:00:00,92.083,92.089,92.038,92.038,387500001.0
2006-12-18 20:01:00,92.041,92.061,92.025,92.036,554199996.0
2006-12-18 20:02:00,92.049,92.077,92.023,92.064,662799996.0
2006-12-18 20:03:00,92.056,92.059,92.013,92.04,332599999.0
2006-12-18 20:04:00,92.072,92.075,91.996,92.049,318199999.0
2006-12-18 20:05:00,92.065,92.073,92.006,92.023,572300005.0
2006-12-18 20:06:00,92.022,92.055,91.997,92.05,877299997.0
2006-12-18 20:07:00,92.053,92.07,92.038,92.038,679800002.0
2006-12-18 20:08:00,92.036,92.036,91.988,92.0,459199997.0
2006-12-18 20:09:00,92.012,92.049,92.004,92.033,631200000.0
2006-12-18 20:10:00,92.005,92.027,91.985,91.998,806899999.0
2006-12-18 20:11:00,91.992,92.038,91.979,91.982,746800006.0
2006-12-18 20:12:00,92.024,92.055,91.988,92.043,1557399999.0
2006-12-18 20:13:00,92.055,92.055,91.999,92.01,636800000.0
2006-12-18 20:14:00,92.053,92.07,92.033,92.05,463799999.0
2006-12-18 20:15:00,92.041,92.087,92.017,92.087,788800000.0
2006-12-18 20:16:00,92.1,92.1,92.059,92.059,536900001.0
2006-12-18 20:17:00,92.059,92.082,92.041,92.08,355900000.0
2006-12-18 20:18:00,92.065,92.11,92.065,92.11,127500000.0
2006-12-18 20:19:00,92.108,92.108,92.073,92.074,360200001.0
2006-12-18 20:20:00,92.084,92.097,92.033,92.042,768200000.0
2006-12-18 20:21:00,92.07,92.122,92.059,92.122,631900000.0
2006-12-18 20:22:00,92.115,92.133,92.101,92.115,937999990.0
2006-12-18 20:23:00,92.116,92.128,92.103,92.115,516800001.0
2006-12-18 20:24:00,92.116,92.116,92.045,92.07,415000000.0
2006-12-18 20:25:00,92.081,92.091,92.054,92.067,667199995.0
2006-12-18 20:26:00,92.085,92.112,92.059,92.087,544099998.0
2006-12-18 20:27:00,92.103,92.107,92.081,92.082,543499994.0
2006-12-18 20:28:00,92.078,92.099,92.054,92.069,1214600002.0
2006-12-18 20:29:00,92.101,92.101,92.046,92.094,1365000001.0
2006-12-18 20:30:00,92.093,92.116,92.068,92.088,1490499995.0
2006-12-18 20:31:00,92.107,92.126,92.095,92.118,991300003.0
2006-12-18 20:32:00,92.115,92.131,92.068,92.099,1222599991.0
2006-12-18 20:33:00,92.078,92.115,92.06,92.088,655200005.0
2006-12-18 20:34:00,92.118,92.118,92.08,92.09,375800000.0
2006-12-18 20:35:00,92.106,92.134,92.072,92.087,507600000.0
2006-12-18 20:36:00,92.113,92.136,92.077,92.117,569899997.0
2006-12-18 20:37:00,92.118,92.133,92.091,92.118,603099998.0
2006-12-18 20:38:00,92.126,92.138,92.107,92.125,966300000.0
2006-12-18 20:39:00,92.08,92.128,92.068,92.09,584299998.0
2006-12-18 20:40:00,92.12,92.122,92.076,92.076,1459499987.0
2006-12-18 20:41:00,92.08,92.104,92.057,92.1,1109199997.0
2006-12-18 20:42:00,92.085,92.123,92.047,92.098,1186199993.0
2006-12-18 20:43:00,92.097,92.129,92.086,92.11,899500005.0
2006-12-18 20:44:00,92.09,92.105,92.061,92.101,621499996.0
2006-12-18 20:45:00,92.103,92.124,92.076,92.124,634000003.0
2006-12-18 20:46:00,92.086,92.122,92.065,92.105,575799999.0
2006-12-18 20:47:00,92.088,92.142,92.085,92.107,1162799989.0
2006-12-18 20:48:00,92.068,92.125,92.067,92.112,626800000.0
2006-12-18 20:49:00,92.08,92.122,92.077,92.09,450699998.0
2006-12-18 20:50:00,92.105,92.122,92.073,92.122,1085399994.0
2006-12-18 20:51:00,92.109,92.109,92.051,92.089,490900001.0
2006-12-18 20:52:00,92.084,92.133,92.069,92.08,422600002.0
2006-12-18 20:53:00,92.083,92.123,92.058,92.068,1168500003.0
2006-12-18 20:54:00,92.109,92.125,92.086,92.098,467099997.0
2006-12-18 20:55:00,92.09,92.113,92.07,92.087,1270999996.0
2006-12-18 20:56:00,92.09,92.112,92.078,92.09,663599999.0
2006-12-18 20:57:00,92.086,92.116,92.071,92.093,738899999.0
2006-12-18 20:58:00,92.119,92.132,92.069,92.104,1166399996.0
2006-12-18 20:59:00,92.098,92.127,92.065,92.091,1019299996.0
2006-12-18 21:00:00,92.098,92.135,92.06,92.096,1181899994.0
2006-12-18 21:01:00,92.119,92.135,92.101,92.115,1021899990.0
2006-12-18 21:02:00,92.1,92.136,92.088,92.12,503500001.0
2006-12-18 21:03:00,92.104,92.142,92.057,92.095,382599998.0
2006-12-18 21:04:00,92.12,92.12,92.068,92.081,412800001.0
2006-12-18 21:05:00,92.064,92.12,92.044,92.089,690899999.0
2006-12-18 21:06:00,92.078,92.11,92.052,92.081,610499998.0
2006-12-18 21:07:00,92.066,92.092,92.025,92.08,730099997.0
2006-12-18 21:08:00,92.056,92.104,92.041,92.07,714800000.0
2006-12-18 21:09:00,92.038,92.079,92.029,92.053,200299998.0
2006-12-18 21:10:00,92.047,92.082,92.014,92.047,720800003.0
2006-12-18 21:11:00,92.046,92.07,92.011,92.05,662399992.0
2006-12-18 21:12:00,92.038,92.074,92.017,92.04,380299996.0
2006-12-18 21:13:00,92.07,92.096,92.065,92.065,310500003.0
2006-12-18 21:14:00,92.077,92.089,92.055,92.057,662900001.0
2006-12-18 21:15:00,92.071,92.088,92.049,92.057,912199995.0
2006-12-18 21:16:00,92.077,92.084,92.056,92.06,815800002.0
2006-12-18 21:17:00,92.057,92.064,92.026,92.041,767600000.0
2006-12-18 21:18:00,92.091,92.109,92.071,92.078,513900001.0
2006-12-18 21:19:00,92.055,92.09,92.055,92.083,643100002.0
2006-12-18 21:20:00,92.066,92.103,92.033,92.07,1225200000.0
2006-12-18 21:21:00,92.078,92.099,92.056,92.087,835799998.0
2006-12-18 21:22:00,92.077,92.077,92.019,92.051,816999991.0
2006-12-18 21:23:00,92.059,92.088,92.046,92.066,741799997.0
2006-12-18 21:24:00,92.072,92.084,92.037,92.043,829900001.0
2006-12-18 21:25:00,92.067,92.094,92.051,92.075,965200001.0
2006-12-18 21:26:00,92.073,92.073,92.026,92.035,359099999.0
2006-12-18 21:27:00,92.084,92.085,92.061,92.063,292999998.0
2006-12-18 21:28:00,92.044,92.074,92.038,92.063,390300000.0
2006-12-18 21:29:00,92.084,92.096,92.072,92.077,634800000.0
2006-12-18 21:30:00,92.075,92.081,92.046,92.048,429600004.0
2006-12-18 21:31:00,92.055,92.073,92.028,92.06,320799999.0
2006-12-18 21:32:00,92.06,92.092,92.032,92.079,385700002.0
2006-12-18 21:33:00,92.061,92.101,92.039,92.101,527899999.0
2006-12-18 21:34:00,92.063,92.085,92.042,92.066,296199996.0
2006-12-18 21:35:00,92.089,92.094,92.045,92.061,402199995.0
2006-12-18 21:36:00,92.097,92.107,92.083,92.087,389000000.0
2006-12-18 21:37:00,92.085,92.113,92.073,92.073,629599992.0
2006-12-18 21:38:00,92.088,92.142,92.087,92.142,220499999.0
2006-12-18 21:39:00,92.138,92.141,92.099,92.106,371500001.0
2006-12-18 21:40:00,92.133,92.16,92.111,92.117,513200003.0
2006-12-18 21:41:00,92.131,92.164,92.117,92.139,390700002.0
2006-12-18 21:42:00,92.159,92.174,92.121,92.159,343500000.0
2006-12-18 21:43:00,92.144,92.173,92.123,92.127,376499998.0
2006-12-18 21:44:00,92.115,92.163,92.095,92.148,973099998.0
2006-12-18 21:45:00,92.124,92.155,92.092,92.143,413900001.0
2006-12-18 21:46:00,92.16,92.16,92.136,92.139,225699995.0
2006-12-18 21:47:00,92.137,92.165,92.132,92.149,476299996.0
2006-12-18 21:48:00,92.149,92.149,92.089,92.123,669900004.0
2006-12-18 21:49:00,92.102,92.134,92.097,92.123,138200000.0
2006-12-18 21:50:00,92.129,92.139,92.105,92.111,102000000.0
2006-12-18 21:51:00,92.126,92.13,92.077,92.106,309699997.0
2006-12-18 21:52:00,92.104,92.128,92.095,92.126,233500007.0
2006-12-18 21:53:00,92.1,92.135,92.087,92.122,576000003.0
2006-12-18 21:54:00,92.104,92.143,92.09,92.143,323700001.0
2006-12-18 21:55:00,92.132,92.14,92.107,92.107,208000003.0
2006-12-18 21:56:00,92.131,92.153,92.115,92.115,338700004.0
2006-12-18 21:57:00,92.122,92.142,92.11,92.125,133100001.0
2006-12-18 21:58:00,92.092,92.164,92.092,92.164,189100000.0
2006-12-18 21:59:00,92.156,92.227,92.156,92.194,362599999.0
2006-12-18 22:00:00,92.21,92.21,92.122,92.122,461599995.0
2006-12-18 22:01:00,92.131,92.158,92.121,92.158,581200006.0
2006-12-18 22:02:00,92.113,92.161,92.107,92.131,747299991.0
2006-12-18 22:03:00,92.157,92.173,92.13,92.133,409399998.0
2006-12-18 22:04:00,92.14,92.146,92.116,92.127,662400000.0
2006-12-18 22:05:00,92.137,92.162,92.124,92.129,254700000.0
2006-12-18 22:06:00,92.12,92.12,92.087,92.1,211399998.0
2006-12-18 22:07:00,92.101,92.131,92.078,92.109,300099998.0
2006-12-18 22:08:00,92.101,92.125,92.079,92.103,209800000.0
2006-12-18 22:09:00,92.109,92.128,92.066,92.078,175400001.0
2006-12-18 22:10:00,92.118,92.135,92.072,92.105,216099999.0
2006-12-18 22:11:00,92.101,92.123,92.098,92.116,425000000.0
2006-12-18 22:12:00,92.092,92.12,92.07,92.112,509800000.0
2006-12-18 22:13:00,92.111,92.14,92.111,92.125,444300000.0
2006-12-18 22:14:00,92.128,92.145,92.113,92.117,242100001.0
2006-12-18 22:15:00,92.144,92.145,92.115,92.127,289400003.0
2006-12-18 22:16:00,92.121,92.138,92.078,92.105,562499999.0
2006-12-18 22:17:00,92.12,92.163,92.112,92.163,205400002.0
2006-12-18 22:18:00,92.15,92.168,92.114,92.141,412999997.0
2006-12-18 22:19:00,92.152,92.16,92.121,92.131,371899997.0
2006-12-18 22:20:00,92.109,92.158,92.109,92.134,214600000.0
2006-12-18 22:21:00,92.139,92.147,92.118,92.122,298200003.0
2006-12-18 22:22:00,92.131,92.14,92.099,92.11,235799999.0
2006-12-18 22:23:00,92.123,92.128,92.08,92.108,439300000.0
2006-12-18 22:24:00,92.112,92.123,92.073,92.073,291800001.0
2006-12-18 22:25:00,92.11,92.142,92.086,92.112,160400001.0
2006-12-18 22:26:00,92.117,92.117,92.081,92.081,197100000.0
2006-12-18 22:27:00,92.081,92.099,92.049,92.099,676999998.0
2006-12-18 22:28:00,92.058,92.097,92.042,92.08,334699997.0
2006-12-18 22:29:00,92.05,92.1,92.045,92.068,286100003.0
2006-12-18 22:30:00,92.063,92.091,92.042,92.066,178900000.0
2006-12-18 22:31:00,92.075,92.101,92.025,92.1,459400002.0
2006-12-18 22:32:00,92.107,92.115,92.053,92.065,446100002.0
2006-12-18 22:33:00,92.071,92.098,92.053,92.091,821299997.0
2006-12-18 22:34:00,92.072,92.101,92.029,92.058,515300005.0
2006-12-18 22:35:00,92.076,92.096,92.061,92.077,278500000.0
2006-12-18 22:36:00,92.05,92.077,92.02,92.05,388799998.0
2006-12-18 22:37:00,92.056,92.073,92.007,92.043,243199997.0
2006-12-18 22:38:00,92.035,92.057,92.002,92.026,257599995.0
2006-12-18 22:39:00,92.073,92.073,92.03,92.03,240400000.0
2006-12-18 22:40:00,92.029,92.063,92.017,92.027,265200000.0
2006-12-18 22:41:00,92.065,92.072,92.038,92.038,252899992.0
2006-12-18 22:42:00,92.039,92.075,92.039,92.043,138300000.0
2006-12-18 22:43:00,92.069,92.097,92.031,92.077,332800002.0
2006-12-18 22:44:00,92.093,92.094,92.054,92.07,381499998.0
2006-12-18 22:45:00,92.092,92.1,92.04,92.077,445000005.0
2006-12-18 22:46:00,92.076,92.117,92.054,92.086,294500000.0
2006-12-18 22:47:00,92.063,92.088,92.03,92.048,249600004.0
2006-12-18 22:48:00,92.1,92.1,92.038,92.047,331100002.0
2006-12-18 22:49:00,92.033,92.084,92.016,92.052,170500000.0
2006-12-18 22:50:00,92.052,92.073,92.017,92.039,279300000.0
2006-12-18 22:51:00,92.048,92.11,92.037,92.04,300200002.0
2006-12-18 22:52:00,92.083,92.113,92.077,92.105,181199998.0
2006-12-18 22:53:00,92.091,92.109,92.022,92.051,545700001.0
2006-12-18 22:54:00,92.077,92.094,92.026,92.069,272800001.0
2006-12-18 22:55:00,92.091,92.091,92.023,92.053,314099999.0
2006-12-18 22:56:00,92.091,92.091,92.053,92.068,233100002.0
2006-12-18 22:57:00,92.065,92.085,92.028,92.083,413999997.0
2006-12-18 22:58:00,92.084,92.084,92.023,92.057,195699997.0
2006-12-18 22:59:00,92.031,92.072,91.961,92.005,490699995.0
2006-12-18 23:00:00,92.062,92.08,92.016,92.06,296899999.0
2006-12-18 23:01:00,92.031,92.082,91.986,92.051,141799999.0
2006-12-18 23:02:00,92.048,92.07,92.019,92.036,174400001.0
2006-12-18 23:03:00,92.068,92.083,92.054,92.054,268699995.0
2006-12-18 23:04:00,92.059,92.068,92.023,92.034,339899999.0
2006-12-18 23:05:00,92.041,92.059,92.023,92.027,112900001.0
2006-12-18 23:06:00,92.033,92.061,92.008,92.027,300900004.0
2006-12-18 23:07:00,92.013,92.062,92.013,92.058,107000000.0
2006-12-18 23:08:00,92.014,92.061,92.014,92.061,192900002.0
2006-12-18 23:09:00,92.054,92.054,92.004,92.02,144300000.0
2006-12-18 23:10:00,92.052,92.078,92.025,92.043,204200000.0
2006-12-18 23:11:00,92.043,92.063,92.03,92.043,139600000.0
2006-12-18 23:12:00,92.026,92.061,92.014,92.044,86300000.0
2006-12-18 23:13:00,92.048,92.079,92.027,92.059,190999998.0
2006-12-18 23:14:00,92.078,92.078,92.026,92.026,173599999.0
2006-12-18 23:15:00,92.055,92.078,92.048,92.076,138200000.0
2006-12-18 23:16:00,92.058,92.084,92.046,92.082,235099997.0
2006-12-18 23:17:00,92.062,92.089,92.043,92.062,187400001.0
2006-12-18 23:18:00,92.061,92.11,92.056,92.11,226899998.0
2006-12-18 23:19:00,92.091,92.099,92.05,92.08,190199998.0
2006-12-18 23:20:00,92.097,92.114,92.064,92.105,307799997.0
2006-12-18 23:21:00,92.113,92.117,92.09,92.11,232100002.0
2006-12-18 23:22:00,92.103,92.117,92.095,92.115,177900000.0
2006-12-18 23:23:00,92.127,92.134,92.076,92.076,211100000.0
2006-12-18 23:24:00,92.081,92.107,92.066,92.096,214499994.0
2006-12-18 23:25:00,92.087,92.126,92.087,92.12,176999998.0
2006-12-18 23:26:00,92.095,92.132,92.067,92.088,197999996.0
2006-12-18 23:27:00,92.107,92.141,92.099,92.125,135800002.0
2006-12-18 23:28:00,92.087,92.132,92.085,92.116,155399999.0
2006-12-18 23:29:00,92.114,92.145,92.113,92.122,257899996.0
2006-12-18 23:30:00,92.096,92.111,92.055,92.055,125399998.0
2006-12-18 23:31:00,92.125,92.128,92.092,92.106,151699998.0
2006-12-18 23:32:00,92.104,92.117,92.077,92.102,181100001.0
2006-12-18 23:33:00,92.117,92.121,92.087,92.106,171600000.0
2006-12-18 23:34:00,92.098,92.124,92.062,92.078,271600000.0
2006-12-18 23:35:00,92.07,92.127,92.07,92.108,126400000.0
2006-12-18 23:36:00,92.08,92.105,92.058,92.076,253799999.0
2006-12-18 23:37:00,92.117,92.117,92.037,92.045,183199998.0
2006-12-18 23:38:00,92.059,92.102,92.055,92.099,224200001.0
2006-12-18 23:39:00,92.052,92.087,91.986,92.044,183299997.0
2006-12-18 23:40:00,92.061,92.102,92.043,92.071,219999998.0
2006-12-18 23:41:00,92.097,92.109,92.08,92.102,380700001.0
2006-12-18 23:42:00,92.101,92.108,92.073,92.088,200399999.0
2006-12-18 23:43:00,92.051,92.122,92.051,92.122,186600004.0
2006-12-18 23:44:00,92.134,92.144,92.085,92.117,174499997.0
2006-12-18 23:45:00,92.135,92.135,92.099,92.101,190200000.0
2006-12-18 23:46:00,92.102,92.122,92.078,92.082,284300000.0
2006-12-18 23:47:00,92.09,92.112,92.083,92.112,114000001.0
2006-12-18 23:48:00,92.08,92.105,92.063,92.063,104100000.0
2006-12-18 23:49:00,92.106,92.113,92.083,92.093,127599996.0
2006-12-18 23:50:00,92.064,92.118,92.064,92.118,145399998.0
2006-12-18 23:51:00,92.123,92.123,92.086,92.117,152100000.0
2006-12-18 23:52:00,92.113,92.129,92.083,92.108,236900000.0
2006-12-18 23:53:00,92.127,92.127,92.054,92.065,136600002.0
2006-12-18 23:54:00,92.118,92.131,92.102,92.111,156100000.0
2006-12-18 23:55:00,92.142,92.142,92.074,92.087,172700000.0
2006-12-18 23:56:00,92.12,92.124,92.098,92.112,146300001.0
2006-12-18 23:57:00,92.116,92.142,92.096,92.117,235000001.0
2006-12-18 23:58:00,92.119,92.123,92.069,92.069,301500004.0
2006-12-18 23:59:00,92.083,92.117,92.077,92.113,222099997.0
2006-12-19 00:00:00,92.103,92.127,92.087,92.102,212600003.0
2006-12-19 00:01:00,92.105,92.134,92.095,92.115,325799998.0
2006-12-19 00:02:00,92.106,92.122,92.085,92.113,225099993.0
2006-12-19 00:03:00,92.122,92.137,92.098,92.112,122400000.0
2006-12-19 00:04:00,92.107,92.14,92.092,92.138,183900000.0
2006-12-19 00:05:00,92.128,92.13,92.109,92.11,188800000.0
2006-12-19 00:06:00,92.117,92.138,92.1,92.109,211700001.0
2006-12-19 00:07:00,92.115,92.122,92.079,92.079,155700001.0
2006-12-19 00:08:00,92.102,92.127,92.1,92.124,219899996.0
2006-12-19 00:09:00,92.104,92.146,92.087,92.146,110899999.0
2006-12-19 00:10:00,92.126,92.154,92.119,92.154,229999998.0
2006-12-19 00:11:00,92.148,92.153,92.126,92.127,129100000.0
2006-12-19 00:12:00,92.132,92.162,92.126,92.126,162200000.0
2006-12-19 00:13:00,92.129,92.156,92.119,92.156,250699997.0
2006-12-19 00:14:00,92.158,92.171,92.137,92.137,283399998.0
2006-12-19 00:15:00,92.143,92.166,92.128,92.132,212700000.0
2006-12-19 00:16:00,92.142,92.142,92.089,92.089,93499999.0
2006-12-19 00:17:00,92.13,92.13,92.104,92.104,91000000.0
2006-12-19 00:18:00,92.118,92.126,92.107,92.107,201899998.0
2006-12-19 00:19:00,92.12,92.126,92.097,92.107,387799999.0
2006-12-19 00:20:00,92.094,92.145,92.094,92.145,164599999.0
2006-12-19 00:21:00,92.141,92.141,92.114,92.114,113199998.0
2006-12-19 00:22:00,92.095,92.13,92.084,92.13,226199998.0
2006-12-19 00:23:00,92.132,92.147,92.111,92.134,216799999.0
2006-12-19 00:24:00,92.138,92.14,92.106,92.106,188200002.0
2006-12-19 00:25:00,92.098,92.121,92.09,92.119,102500000.0
2006-12-19 00:26:00,92.128,92.128,92.093,92.104,137899998.0
2006-12-19 00:27:00,92.114,92.135,92.098,92.11,212700003.0
2006-12-19 00:28:00,92.087,92.121,92.08,92.109,213899997.0
2006-12-19 00:29:00,92.102,92.135,92.098,92.135,88600000.0
2006-12-19 00:30:00,92.137,92.14,92.107,92.107,233699996.0
2006-12-19 00:31:00,92.112,92.12,92.083,92.087,187199995.0
2006-12-19 00:32:00,92.102,92.129,92.092,92.112,173199999.0
2006-12-19 00:33:00,92.113,92.132,92.097,92.116,251199998.0
2006-12-19 00:34:00,92.098,92.098,92.065,92.076,161599999.0
2006-12-19 00:35:00,92.095,92.106,92.076,92.076,235199998.0
2006-12-19 00:36:00,92.115,92.118,92.08,92.092,305299998.0
2006-12-19 00:37:00,92.105,92.116,92.082,92.083,214599999.0
2006-12-19 00:38:00,92.096,92.128,92.083,92.128,202000000.0
2006-12-19 00:39:00,92.102,92.112,92.072,92.09,141799999.0
2006-12-19 00:40:00,92.086,92.113,92.084,92.104,195300002.0
2006-12-19 00:41:00,92.11,92.11,92.063,92.083,76300000.0
2006-12-19 00:42:00,92.073,92.118,92.073,92.11,247199999.0
2006-12-19 00:43:00,92.106,92.112,92.072,92.072,274799999.0
2006-12-19 00:44:00,92.066,92.105,92.066,92.105,136100001.0
2006-12-19 00:45:00,92.098,92.098,92.057,92.092,117700001.0
2006-12-19 00:46:00,92.079,92.105,92.071,92.103,198600001.0
2006-12-19 00:47:00,92.087,92.096,92.047,92.055,151900002.0
2006-12-19 00:48:00,92.1,92.103,92.066,92.068,127900000.0
2006-12-19 00:49:00,92.072,92.103,92.067,92.073,187499996.0
2006-12-19 00:50:00,92.078,92.104,92.055,92.059,224999997.0
2006-12-19 00:51:00,92.091,92.12,92.06,92.12,305100005.0
2006-12-19 00:52:00,92.128,92.144,92.107,92.132,201700000.0
2006-12-19 00:53:00,92.121,92.169,92.098,92.149,128700000.0
2006-12-19 00:54:00,92.147,92.153,92.114,92.134,250699996.0
2006-12-19 00:55:00,92.137,92.156,92.12,92.136,327699997.0
2006-12-19 00:56:00,92.138,92.146,92.108,92.124,180399998.0
2006-12-19 00:57:00,92.085,92.118,92.081,92.095,243699998.0
2006-12-19 00:58:00,92.107,92.123,92.094,92.1,132699998.0
2006-12-19 00:59:00,92.118,92.123,92.089,92.09,238799997.0
2006-12-19 01:00:00,92.131,92.175,92.12,92.143,183499999.0
2006-12-19 01:01:00,92.137,92.155,92.104,92.138,150099999.0
2006-12-19 01:02:00,92.138,92.153,92.11,92.111,165100002.0
2006-12-19 01:03:00,92.129,92.166,92.107,92.147,329299995.0
2006-12-19 01:04:00,92.14,92.17,92.118,92.148,208699996.0
2006-12-19 01:05:00,92.16,92.17,92.143,92.155,212699996.0
2006-12-19 01:06:00,92.134,92.178,92.111,92.178,205900000.0
2006-12-19 01:07:00,92.15,92.197,92.14,92.153,188500001.0
2006-12-19 01:08:00,92.144,92.168,92.111,92.158,240000004.0
2006-12-19 01:09:00,92.166,92.176,92.152,92.16,171100000.0
2006-12-19 01:10:00,92.159,92.174,92.135,92.159,144700000.0
2006-12-19 01:11:00,92.175,92.192,92.158,92.188,134799999.0
2006-12-19 01:12:00,92.169,92.189,92.14,92.144,127900003.0
2006-12-19 01:13:00,92.14,92.185,92.14,92.175,215000001.0
2006-12-19 01:14:00,92.12,92.153,92.109,92.119,345800002.0
2006-12-19 01:15:00,92.168,92.184,92.161,92.163,111299998.0
2006-12-19 01:16:00,92.173,92.194,92.161,92.177,137100002.0
2006-12-19 01:17:00,92.165,92.193,92.154,92.188,243199997.0
2006-12-19 01:18:00,92.148,92.195,92.14,92.159,185899998.0
2006-12-19 01:19:00,92.193,92.194,92.159,92.184,355199997.0
2006-12-19 01:20:00,92.17,92.187,92.157,92.157,222100001.0
2006-12-19 01:21:00,92.167,92.176,92.146,92.165,217600001.0
2006-12-19 01:22:00,92.169,92.179,92.142,92.142,138200000.0
2006-12-19 01:23:00,92.128,92.16,92.118,92.156,244900005.0
2006-12-19 01:24:00,92.12,92.162,92.112,92.141,190899998.0
2006-12-19 01:25:00,92.155,92.173,92.129,92.136,267499998.0
2006-12-19 01:26:00,92.148,92.185,92.129,92.185,304200000.0
2006-12-19 01:27:00,92.152,92.171,92.126,92.145,144899999.0
2006-12-19 01:28:00,92.167,92.173,92.12,92.12,150800000.0
2006-12-19 01:29:00,92.125,92.149,92.097,92.104,157600000.0
2006-12-19 01:30:00,92.148,92.164,92.089,92.089,195400004.0
2006-12-19 01:31:00,92.093,92.145,92.082,92.105,317999998.0
2006-12-19 01:32:00,92.129,92.155,92.097,92.134,233000000.0
2006-12-19 01:33:00,92.119,92.145,92.073,92.09,160300000.0
2006-12-19 01:34:00,92.092,92.151,92.092,92.143,192099996.0
2006-12-19 01:35:00,92.143,92.163,92.119,92.162,171000000.0
2006-12-19 01:36:00,92.128,92.164,92.119,92.158,146000001.0
2006-12-19 01:37:00,92.127,92.167,92.126,92.138,109699999.0
2006-12-19 01:38:00,92.136,92.159,92.122,92.144,140300003.0
2006-12-19 01:39:00,92.143,92.178,92.119,92.178,110500002.0
2006-12-19 01:40:00,92.148,92.163,92.12,92.134,252699998.0
2006-12-19 01:41:00,92.126,92.165,92.113,92.14,229599999.0
2006-12-19 01:42:00,92.165,92.165,92.135,92.139,148499999.0
2006-12-19 01:43:00,92.117,92.155,92.109,92.115,203100001.0
2006-12-19 01:44:00,92.139,92.17,92.134,92.16,155000001.0
2006-12-19 01:45:00,92.133,92.158,92.114,92.129,99900000.0
2006-12-19 01:46:00,92.144,92.162,92.135,92.162,181500000.0
2006-12-19 01:47:00,92.154,92.164,92.128,92.138,185700003.0
2006-12-19 01:48:00,92.15,92.169,92.11,92.117,199899998.0
2006-12-19 01:49:00,92.143,92.152,92.098,92.098,262700000.0
2006-12-19 01:50:00,92.124,92.154,92.124,92.138,160699998.0
2006-12-19 01:51:00,92.154,92.154,92.129,92.136,118599999.0
2006-12-19 01:52:00,92.12,92.142,92.101,92.131,372999997.0
2006-12-19 01:53:00,92.113,92.17,92.113,92.145,173300000.0
2006-12-19 01:54:00,92.122,92.141,92.11,92.132,136400000.0
2006-12-19 01:55:00,92.131,92.162,92.123,92.145,212600001.0
2006-12-19 01:56:00,92.113,92.155,92.112,92.151,189199999.0
2006-12-19 01:57:00,92.158,92.182,92.141,92.157,197099997.0
2006-12-19 01:58:00,92.154,92.177,92.147,92.159,90200000.0
2006-12-19 01:59:00,92.172,92.223,92.172,92.212,220999999.0
2006-12-19 02:00:00,92.177,92.207,92.159,92.164,288599999.0
2006-12-19 02:01:00,92.151,92.175,92.138,92.172,257399999.0
2006-12-19 02:02:00,92.166,92.174,92.141,92.148,210699998.0
2006-12-19 02:03:00,92.124,92.183,92.11,92.166,224399997.0
2006-12-19 02:04:00,92.139,92.161,92.106,92.135,139300001.0
2006-12-19 02:05:00,92.159,92.16,92.109,92.118,178499999.0
2006-12-19 02:06:00,92.137,92.169,92.124,92.156,267299999.0
2006-12-19 02:07:00,92.165,92.165,92.114,92.132,301600001.0
2006-12-19 02:08:00,92.128,92.156,92.112,92.152,166099999.0
2006-12-19 02:09:00,92.164,92.174,92.149,92.164,256199999.0
2006-12-19 02:10:00,92.143,92.166,92.125,92.133,227199998.0
2006-12-19 02:11:00,92.177,92.177,92.128,92.14,223500001.0
2006-12-19 02:12:00,92.162,92.174,92.12,92.147,264699997.0
2006-12-19 02:13:00,92.167,92.168,92.107,92.107,125200000.0
2006-12-19 02:14:00,92.154,92.18,92.114,92.132,180899998.0
2006-12-19 02:15:00,92.149,92.173,92.116,92.173,290099998.0
2006-12-19 02:16:00,92.182,92.195,92.16,92.177,162400000.0
2006-12-19 02:17:00,92.17,92.188,92.14,92.158,194000000.0
2006-12-19 02:18:00,92.132,92.175,92.132,92.163,240899991.0
2006-12-19 02:19:00,92.143,92.169,92.111,92.111,173699999.0
2006-12-19 02:20:00,92.139,92.174,92.13,92.13,237299999.0
2006-12-19 02:21:00,92.156,92.174,92.136,92.171,154399998.0
2006-12-19 02:22:00,92.158,92.202,92.158,92.194,344699999.0
2006-12-19 02:23:00,92.188,92.208,92.16,92.189,175700000.0
2006-12-19 02:24:00,92.165,92.202,92.149,92.174,244600002.0
2006-12-19 02:25:00,92.173,92.209,92.172,92.205,235400003.0
2006-12-19 02:26:00,92.192,92.201,92.152,92.19,138800001.0
2006-12-19 02:27:00,92.199,92.21,92.178,92.185,213399997.0
2006-12-19 02:28:00,92.138,92.22,92.136,92.22,279700003.0
2006-12-19 02:29:00,92.167,92.22,92.167,92.215,293700000.0
2006-12-19 02:30:00,92.185,92.216,92.165,92.18,145300000.0
2006-12-19 02:31:00,92.196,92.196,92.15,92.168,175199999.0
2006-12-19 02:32:00,92.172,92.185,92.149,92.155,256299998.0
2006-12-19 02:33:00,92.184,92.204,92.18,92.191,105100000.0
2006-12-19 02:34:00,92.205,92.207,92.154,92.178,245999999.0
2006-12-19 02:35:00,92.168,92.185,92.148,92.15,180699995.0
2006-12-19 02:36:00,92.175,92.185,92.153,92.165,157699997.0
2006-12-19 02:37:00,92.168,92.175,92.118,92.12,164399998.0
2006-12-19 02:38:00,92.119,92.149,92.112,92.149,242599999.0
2006-12-19 02:39:00,92.155,92.156,92.116,92.116,225399997.0
2006-12-19 02:40:00,92.132,92.138,92.094,92.094,175999998.0
2006-12-19 02:41:00,92.14,92.155,92.131,92.141,142400000.0
2006-12-19 02:42:00,92.14,92.155,92.126,92.128,220300004.0
2006-12-19 02:43:00,92.123,92.141,92.092,92.141,249900000.0
2006-12-19 02:44:00,92.132,92.138,92.096,92.096,168900000.0
2006-12-19 02:45:00,92.103,92.128,92.077,92.095,270900000.0
2006-12-19 02:46:00,92.117,92.137,92.102,92.131,155600002.0
2006-12-19 02:47:00,92.113,92.127,92.085,92.105,208000001.0
2006-12-19 02:48:00,92.084,92.116,92.076,92.116,148299998.0
2006-12-19 02:49:00,92.126,92.133,92.108,92.11,177100000.0
2006-12-19 02:50:00,92.098,92.115,92.073,92.073,258899997.0
2006-12-19 02:51:00,92.082,92.12,92.077,92.093,146499999.0
2006-12-19 02:52:00,92.126,92.143,92.109,92.109,218699998.0
2006-12-19 02:53:00,92.128,92.152,92.116,92.143,177600000.0
2006-12-19 02:54:00,92.098,92.123,92.089,92.113,110800002.0
2006-12-19 02:55:00,92.105,92.114,92.081,92.091,127899999.0
2006-12-19 02:56:00,92.122,92.133,92.101,92.11,270200003.0
2006-12-19 02:57:00,92.117,92.136,92.103,92.124,184299998.0
2006-12-19 02:58:00,92.088,92.118,92.074,92.105,190500001.0
2006-12-19 02:59:00,92.089,92.112,92.083,92.087,231700001.0
2006-12-19 03:00:00,92.091,92.12,92.091,92.12,134400002.0
2006-12-19 03:01:00,92.071,92.109,92.063,92.105,136299998.0
2006-12-19 03:02:00,92.079,92.107,92.06,92.083,250200001.0
2006-12-19 03:03:00,92.067,92.087,92.043,92.06,158300000.0
2006-12-19 03:04:00,92.074,92.078,92.033,92.058,217900002.0
2006-12-19 03:05:00,92.073,92.093,92.073,92.091,133800001.0
2006-12-19 03:06:00,92.08,92.093,92.059,92.059,151300000.0
2006-12-19 03:07:00,92.085,92.108,92.068,92.08,148200001.0
2006-12-19 03:08:00,92.068,92.079,92.038,92.065,160199998.0
2006-12-19 03:09:00,92.044,92.069,92.029,92.04,189199999.0
2006-12-19 03:10:00,92.008,92.027,91.974,92.02,193199999.0
2006-12-19 03:11:00,92.025,92.029,91.994,92.007,143900002.0
2006-12-19 03:12:00,92.027,92.042,91.976,92.023,308399997.0
2006-12-19 03:13:00,91.996,92.029,91.98,92.011,244700001.0
2006-12-19 03:14:00,92.017,92.027,91.984,92.002,195899996.0
2006-12-19 03:15:00,91.99,92.019,91.972,91.992,127999999.0
2006-12-19 03:16:00,91.976,92.014,91.976,92.012,189900000.0
2006-12-19 03:17:00,91.964,91.991,91.928,91.987,155899999.0
2006-12-19 03:18:00,91.984,92.017,91.969,92.017,161000001.0
2006-12-19 03:19:00,91.951,92.011,91.951,92.011,221799997.0
2006-12-19 03:20:00,92.017,92.036,92.008,92.033,283799998.0
2006-12-19 03:21:00,92.054,92.059,92.025,92.025,217099997.0
2006-12-19 03:22:00,92.045,92.056,92.018,92.034,227700001.0
2006-12-19 03:23:00,92.0,92.043,91.991,92.043,128299997.0
2006-12-19 03:24:00,92.03,92.038,92.002,92.016,182200002.0
2006-12-19 03:25:00,92.049,92.074,92.037,92.037,394600002.0
2006-12-19 03:26:00,92.033,92.058,91.997,92.032,212399999.0
2006-12-19 03:27:00,92.023,92.054,92.017,92.039,224000001.0
2006-12-19 03:28:00,92.055,92.055,92.008,92.041,222999998.0
2006-12-19 03:29:00,92.042,92.044,92.001,92.016,175800003.0
2006-12-19 03:30:00,92.042,92.067,92.023,92.04,193100000.0
2006-12-19 03:31:00,92.008,92.047,91.99,92.029,202199999.0
2006-12-19 03:32:00,92.019,92.056,91.982,92.056,313600001.0
2006-12-19 03:33:00,92.037,92.077,92.037,92.077,349800000.0
2006-12-19 03:34:00,92.045,92.08,92.032,92.08,74900000.0
2006-12-19 03:35:00,92.086,92.089,92.028,92.044,175600000.0
2006-12-19 03:36:00,92.06,92.084,92.035,92.058,205299997.0
2006-12-19 03:37:00,92.103,92.103,92.033,92.051,285200000.0
2006-12-19 03:38:00,92.025,92.074,92.024,92.074,205500001.0
2006-12-19 03:39:00,92.066,92.081,92.047,92.054,284500000.0
2006-12-19 03:40:00,92.056,92.078,92.018,92.055,295699999.0
2006-12-19 03:41:00,92.05,92.05,92.012,92.016,265800003.0
2006-12-19 03:42:00,92.042,92.05,92.012,92.012,141000003.0
2006-12-19 03:43:00,92.004,92.037,91.969,91.996,220799998.0
2006-12-19 03:44:00,92.023,92.028,91.998,92.004,263999999.0
2006-12-19 03:45:00,91.987,92.006,91.974,92.001,172899999.0
2006-12-19 03:46:00,92.007,92.023,91.968,92.008,281899998.0
2006-12-19 03:47:00,91.998,92.016,91.976,92.016,253099999.0
2006-12-19 03:48:00,91.99,92.006,91.975,91.975,102900000.0
2006-12-19 03:49:00,92.012,92.019,91.951,91.963,167200002.0
2006-12-19 03:50:00,91.975,92.021,91.945,92.0,155799998.0
2006-12-19 03:51:00,91.994,91.994,91.943,91.967,201299998.0
2006-12-19 03:52:00,91.992,92.012,91.976,91.984,169899996.0
2006-12-19 03:53:00,91.99,92.014,91.964,91.989,117700000.0
2006-12-19 03:54:00,91.948,91.99,91.944,91.986,218199998.0
2006-12-19 03:55:00,91.986,92.012,91.975,91.983,135799996.0
2006-12-19 03:56:00,91.988,92.0,91.953,91.953,254299999.0
2006-12-19 03:57:00,91.987,92.024,91.966,92.001,156000000.0
2006-12-19 03:58:00,91.984,92.013,91.977,92.0,153300000.0
2006-12-19 03:59:00,92.006,92.02,91.969,91.991,205300002.0
2006-12-19 04:00:00,92.01,92.031,91.988,92.013,210800000.0
2006-12-19 04:01:00,92.042,92.051,92.031,92.031,175200001.0
2006-12-19 04:02:00,92.015,92.036,92.007,92.023,90200000.0
2006-12-19 04:03:00,92.025,92.027,92.002,92.011,280800001.0
2006-12-19 04:04:00,92.014,92.034,91.998,92.028,274199999.0
2006-12-19 04:05:00,92.012,92.026,91.98,92.007,130000001.0
2006-12-19 04:06:00,91.988,92.015,91.979,92.007,94900001.0
2006-12-19 04:07:00,91.981,92.02,91.95,92.02,331000005.0
2006-12-19 04:08:00,92.003,92.018,91.971,91.986,148200001.0
2006-12-19 04:09:00,92.022,92.022,91.952,91.965,130399999.0
2006-12-19 04:10:00,91.989,92.01,91.963,92.001,166300000.0
2006-12-19 04:11:00,92.003,92.011,91.978,91.978,205700000.0
2006-12-19 04:12:00,92.003,92.004,91.975,91.987,228500003.0
2006-12-19 04:13:00,91.975,91.998,91.944,91.998,325799997.0
2006-12-19 04:14:00,92.015,92.018,91.972,91.985,167800001.0
2006-12-19 04:15:00,91.984,92.019,91.984,92.003,173199999.0
2006-12-19 04:16:00,91.987,92.014,91.973,92.014,271600001.0
2006-12-19 04:17:00,91.994,92.016,91.987,92.0,166600001.0
2006-12-19 04:18:00,92.006,92.026,91.97,91.993,117500002.0
2006-12-19 04:19:00,91.971,91.988,91.937,91.965,195100001.0
2006-12-19 04:20:00,91.96,91.997,91.958,91.997,93800000.0
2006-12-19 04:21:00,92.003,92.032,92.003,92.008,128499997.0
2006-12-19 04:22:00,92.006,92.006,91.943,91.943,108099999.0
2006-12-19 04:23:00,91.98,92.005,91.964,91.993,150900001.0
2006-12-19 04:24:00,92.022,92.033,91.994,92.008,154999999.0
2006-12-19 04:25:00,92.013,92.013,91.976,91.993,194000002.0
2006-12-19 04:26:00,91.983,92.001,91.958,91.98,130400001.0
2006-12-19 04:27:00,92.003,92.003,91.954,91.976,137199998.0
2006-12-19 04:28:00,91.966,92.014,91.96,92.014,203499999.0
2006-12-19 04:29:00,92.007,92.007,91.954,91.954,236800003.0
2006-12-19 04:30:00,92.01,92.012,91.982,91.995,287600000.0
2006-12-19 04:31:00,92.015,92.03,92.006,92.018,219499999.0
2006-12-19 04:32:00,92.01,92.01,91.977,91.982,157799999.0
2006-12-19 04:33:00,92.015,92.015,91.956,91.968,191599999.0
2006-12-19 04:34:00,91.997,92.007,91.969,92.0,185900000.0
2006-12-19 04:35:00,91.996,92.021,91.976,91.996,216200001.0
2006-12-19 04:36:00,91.987,92.006,91.974,91.99,294099996.0
2006-12-19 04:37:00,91.982,92.022,91.961,91.963,139199998.0
2006-12-19 04:38:00,91.998,92.015,91.98,92.015,114399998.0
2006-12-19 04:39:00,92.004,92.018,91.985,92.0,110300002.0
2006-12-19 04:40:00,91.996,92.022,91.992,92.002,219800000.0
2006-12-19 04:41:00,91.987,92.023,91.975,92.015,206000000.0
2006-12-19 04:42:00,92.025,92.025,91.987,92.004,186800000.0
2006-12-19 04:43:00,92.021,92.04,91.993,92.032,127000000.0
2006-12-19 04:44:00,92.01,92.032,91.996,92.015,152299999.0
2006-12-19 04:45:00,92.012,92.035,92.012,92.03,217500000.0
2006-12-19 04:46:00,92.005,92.03,91.991,92.024,282800004.0
2006-12-19 04:47:00,91.983,92.011,91.957,91.994,241000000.0
2006-12-19 04:48:00,92.026,92.026,92.001,92.006,244899997.0
2006-12-19 04:49:00,92.018,92.04,92.001,92.025,159100002.0
2006-12-19 04:50:00,91.996,92.038,91.996,92.026,206000001.0
2006-12-19 04:51:00,91.997,92.032,91.978,92.028,143399997.0
2006-12-19 04:52:00,92.026,92.038,91.995,92.032,181700000.0
2006-12-19 04:53:00,92.016,92.036,91.984,92.03,281299997.0
2006-12-19 04:54:00,92.039,92.051,92.004,92.018,299400001.0
2006-12-19 04:55:00,92.023,92.034,91.999,92.001,143399999.0
2006-12-19 04:56:00,92.004,92.037,91.998,92.007,216899994.0
2006-12-19 04:57:00,91.998,92.033,91.97,92.013,166800000.0
2006-12-19 04:58:00,92.018,92.049,91.999,92.039,158200000.0
2006-12-19 04:59:00,92.044,92.047,91.991,91.994,262699999.0
2006-12-19 05:00:00,92.037,92.04,92.004,92.021,144299999.0
2006-12-19 05:01:00,92.015,92.049,92.005,92.046,179199999.0
2006-12-19 05:02:00,92.045,92.063,92.015,92.026,205999999.0
2006-12-19 05:03:00,91.972,92.051,91.972,92.051,135800000.0
2006-12-19 05:04:00,92.049,92.057,92.032,92.041,156399999.0
2006-12-19 05:05:00,92.052,92.055,92.007,92.031,200500002.0
2006-12-19 05:06:00,92.056,92.069,92.036,92.041,215799999.0
2006-12-19 05:07:00,92.029,92.066,92.025,92.042,197999999.0
2006-12-19 05:08:00,92.012,92.031,92.007,92.023,181699998.0
2006-12-19 05:09:00,92.03,92.05,92.026,92.04,239600000.0
2006-12-19 05:10:00,92.032,92.037,92.002,92.021,220699998.0
2006-12-19 05:11:00,92.016,92.037,91.985,91.985,235100002.0
2006-12-19 05:12:00,92.043,92.044,92.006,92.018,183700000.0
2006-12-19 05:13:00,92.034,92.044,91.997,92.011,152799997.0
2006-12-19 05:14:00,92.035,92.045,91.998,92.008,210999999.0
2006-12-19 05:15:00,92.035,92.055,91.979,91.994,162999998.0
2006-12-19 05:16:00,92.014,92.048,92.014,92.043,162700001.0
2006-12-19 05:17:00,92.032,92.042,91.999,92.041,295799998.0
2006-12-19 05:18:00,91.998,92.031,91.991,92.003,243299997.0
2006-12-19 05:19:00,92.004,92.029,91.979,92.005,132200000.0
2006-12-19 05:20:00,92.012,92.035,91.991,92.004,209599998.0
2006-12-19 05:21:00,92.008,92.03,91.986,92.016,259999998.0
2006-12-19 05:22:00,92.003,92.029,91.981,91.981,351800002.0
2006-12-19 05:23:00,91.969,92.036,91.969,92.03,156099999.0
2006-12-19 05:24:00,91.983,92.015,91.964,91.995,201400000.0
2006-12-19 05:25:00,92.01,92.02,91.965,91.965,224899997.0
2006-12-19 05:26:00,92.028,92.053,92.018,92.025,133499999.0
2006-12-19 05:27:00,92.022,92.048,91.988,92.025,222899997.0
2006-12-19 05:28:00,92.031,92.059,92.019,92.056,229099999.0
2006-12-19 05:29:00,92.055,92.068,92.029,92.049,242500000.0
2006-12-19 05:30:00,92.052,92.07,92.014,92.014,217000001.0
2006-12-19 05:31:00,92.015,92.068,92.003,92.056,266299998.0
2006-12-19 05:32:00,92.036,92.075,92.028,92.052,168599999.0
2006-12-19 05:33:00,92.055,92.073,92.028,92.049,149500001.0
2006-12-19 05:34:00,92.042,92.07,92.039,92.07,225999998.0
2006-12-19 05:35:00,92.02,92.055,92.015,92.025,184299999.0
2006-12-19 05:36:00,92.033,92.082,92.033,92.077,130700000.0
2006-12-19 05:37:00,92.047,92.078,92.035,92.07,240300001.0
2006-12-19 05:38:00,92.068,92.082,92.045,92.078,391200002.0
2006-12-19 05:39:00,92.082,92.082,92.005,92.006,85200000.0
2006-12-19 05:40:00,92.039,92.062,92.006,92.025,258299998.0
2006-12-19 05:41:00,92.061,92.075,92.037,92.074,315500002.0
2006-12-19 05:42:00,92.063,92.084,92.034,92.057,302799999.0
2006-12-19 05:43:00,92.077,92.097,92.054,92.097,223400001.0
2006-12-19 05:44:00,92.031,92.086,92.025,92.065,194899999.0
2006-12-19 05:45:00,92.056,92.091,92.056,92.091,187499997.0
2006-12-19 05:46:00,92.063,92.099,92.063,92.096,123600000.0
2006-12-19 05:47:00,92.06,92.086,92.04,92.063,156400000.0
2006-12-19 05:48:00,92.097,92.099,92.046,92.09,247799997.0
2006-12-19 05:49:00,92.088,92.088,92.039,92.043,238499999.0
2006-12-19 05:50:00,92.093,92.115,92.083,92.083,160700001.0
2006-12-19 05:51:00,92.09,92.091,92.057,92.069,151199999.0
2006-12-19 05:52:00,92.074,92.093,92.058,92.068,206999999.0
2006-12-19 05:53:00,92.091,92.091,92.059,92.059,213199997.0
2006-12-19 05:54:00,92.078,92.107,92.058,92.073,243300005.0
2006-12-19 05:55:00,92.069,92.092,92.053,92.091,105500000.0
2006-12-19 05:56:00,92.087,92.096,92.069,92.069,198199999.0
2006-12-19 05:57:00,92.071,92.084,92.041,92.063,184000001.0
2006-12-19 05:58:00,92.049,92.049,92.011,92.032,254500000.0
2006-12-19 05:59:00,92.038,92.054,92.006,92.014,154900000.0
2006-12-19 06:00:00,92.033,92.069,92.021,92.055,310600000.0
2006-12-19 06:01:00,92.053,92.071,92.03,92.04,197599997.0
2006-12-19 06:02:00,92.05,92.065,92.023,92.053,193499999.0
2006-12-19 06:03:00,92.032,92.055,92.006,92.038,282800000.0
2006-12-19 06:04:00,92.038,92.064,92.027,92.055,120799999.0
2006-12-19 06:05:00,92.056,92.081,92.041,92.081,185399999.0
2006-12-19 06:06:00,92.084,92.093,92.064,92.076,127600000.0
2006-12-19 06:07:00,92.107,92.107,92.047,92.069,123500001.0
2006-12-19 06:08:00,92.051,92.08,92.025,92.08,165999999.0
2006-12-19 06:09:00,92.037,92.058,92.027,92.039,210399997.0
2006-12-19 06:10:00,92.01,92.063,91.999,92.038,68300000.0
2006-12-19 06:11:00,92.042,92.054,92.018,92.028,132499999.0
2006-12-19 06:12:00,92.025,92.038,91.998,92.018,208000000.0
2006-12-19 06:13:00,92.016,92.04,92.002,92.04,167499997.0
2006-12-19 06:14:00,92.015,92.032,91.996,92.019,301199998.0
2006-12-19 06:15:00,91.997,92.045,91.994,92.013,181000002.0
2006-12-19 06:16:00,91.998,92.019,91.959,91.971,208100000.0
2006-12-19 06:17:00,91.993,92.015,91.979,92.009,279999998.0
2006-12-19 06:18:00,92.012,92.012,91.962,91.962,253400001.0
2006-12-19 06:19:00,92.009,92.041,91.983,91.991,219699998.0
2006-12-19 06:20:00,92.034,92.038,91.982,91.998,253900001.0
2006-12-19 06:21:00,91.993,92.06,91.984,92.041,210800001.0
2006-12-19 06:22:00,92.072,92.072,92.027,92.035,239599999.0
2006-12-19 06:23:00,92.044,92.065,92.044,92.057,139900001.0
2006-12-19 06:24:00,92.056,92.065,92.037,92.047,195100000.0
2006-12-19 06:25:00,92.035,92.061,92.015,92.027,273499999.0
2006-12-19 06:26:00,92.033,92.05,92.005,92.028,143200001.0
2006-12-19 06:27:00,92.05,92.075,92.043,92.061,162500001.0
2006-12-19 06:28:00,92.034,92.062,92.034,92.051,154599997.0
2006-12-19 06:29:00,92.009,92.051,91.993,92.048,220299997.0
2006-12-19 06:30:00,92.031,92.053,92.028,92.047,180699999.0
2006-12-19 06:31:00,92.007,92.035,91.991,92.035,142300001.0
2006-12-19 06:32:00,91.998,92.041,91.984,92.024,212300003.0
2006-12-19 06:33:00,92.022,92.041,92.001,92.026,287600001.0
2006-12-19 06:34:00,92.014,92.048,91.995,92.007,136600000.0
2006-12-19 06:35:00,91.959,92.033,91.953,92.009,168600002.0
2006-12-19 06:36:00,91.998,92.036,91.981,92.009,92800000.0
2006-12-19 06:37:00,92.027,92.057,91.986,92.0,272400003.0
2006-12-19 06:38:00,92.024,92.032,91.988,91.988,271499997.0
2006-12-19 06:39:00,91.987,92.007,91.947,91.964,276600003.0
2006-12-19 06:40:00,92.001,92.024,91.977,92.012,223700004.0
2006-12-19 06:41:00,92.015,92.036,92.003,92.023,127400003.0
2006-12-19 06:42:00,92.036,92.053,92.019,92.034,293899993.0
2006-12-19 06:43:00,92.046,92.058,92.001,92.018,291599999.0
2006-12-19 06:44:00,92.006,92.053,91.998,92.053,87500000.0
2006-12-19 06:45:00,92.036,92.053,92.006,92.028,189299995.0
2006-12-19 06:46:00,92.044,92.062,92.011,92.037,277299993.0
2006-12-19 06:47:00,92.033,92.075,92.033,92.065,114900000.0
2006-12-19 06:48:00,92.054,92.09,92.05,92.066,225099999.0
2006-12-19 06:49:00,92.061,92.061,92.041,92.042,276800002.0
2006-12-19 06:50:00,92.038,92.05,92.021,92.033,89900001.0
2006-12-19 06:51:00,92.048,92.064,92.035,92.062,165800000.0
2006-12-19 06:52:00,92.035,92.069,92.017,92.04,209200001.0
2006-12-19 06:53:00,92.029,92.051,91.991,92.046,182099998.0
2006-12-19 06:54:00,92.052,92.065,92.042,92.061,175099999.0
2006-12-19 06:55:00,92.027,92.049,92.001,92.013,229300002.0
2006-12-19 06:56:00,92.03,92.054,91.998,92.034,185399998.0
2006-12-19 06:57:00,92.035,92.05,92.025,92.028,160099998.0
2006-12-19 06:58:00,92.06,92.066,92.01,92.027,286000000.0
2006-12-19 06:59:00,92.045,92.057,92.014,92.044,252800004.0
2006-12-19 07:00:00,92.057,92.064,92.004,92.005,154599999.0
2006-12-19 07:01:00,92.023,92.05,92.023,92.035,225300002.0
2006-12-19 07:02:00,92.042,92.066,92.036,92.06,228499998.0
2006-12-19 07:03:00,92.058,92.058,92.012,92.045,128199999.0
2006-12-19 07:04:00,92.043,92.043,92.005,92.015,195500000.0
2006-12-19 07:05:00,92.014,92.046,91.995,92.004,267000001.0
2006-12-19 07:06:00,92.016,92.049,92.004,92.02,234500000.0
2006-12-19 07:07:00,92.037,92.038,91.988,92.018,148400000.0
2006-12-19 07:08:00,92.006,92.043,92.004,92.023,128500001.0
2006-12-19 07:09:00,91.993,92.024,91.989,92.012,203600001.0
2006-12-19 07:10:00,92.003,92.021,91.992,92.015,202800001.0
2006-12-19 07:11:00,92.021,92.043,92.017,92.032,269400002.0
2006-12-19 07:12:00,92.022,92.043,92.014,92.038,228300000.0
2006-12-19 07:13:00,92.035,92.04,92.018,92.022,212199997.0
2006-12-19 07:14:00,91.99,92.035,91.984,92.002,280299999.0
2006-12-19 07:15:00,91.998,92.071,91.979,92.047,183699998.0
2006-12-19 07:16:00,92.053,92.083,92.023,92.06,326300002.0
2006-12-19 07:17:00,92.079,92.079,92.046,92.051,178799998.0
2006-12-19 07:18:00,92.041,92.057,92.003,92.01,165499998.0
2006-12-19 07:19:00,92.015,92.058,92.001,92.035,246299998.0
2006-12-19 07:20:00,92.036,92.053,92.027,92.039,206499997.0
2006-12-19 07:21:00,92.004,92.044,91.999,92.016,120700000.0
2006-12-19 07:22:00,92.001,92.032,91.977,92.029,330199996.0
2006-12-19 07:23:00,92.024,92.055,92.024,92.049,230000000.0
2006-12-19 07:24:00,92.03,92.038,91.983,92.018,150099998.0
2006-12-19 07:25:00,92.008,92.054,91.991,92.03,260500001.0
2006-12-19 07:26:00,92.032,92.045,92.008,92.015,234299999.0
2006-12-19 07:27:00,92.018,92.049,92.012,92.028,233700002.0
2006-12-19 07:28:00,92.039,92.045,91.995,91.995,201700000.0
2006-12-19 07:29:00,92.046,92.047,92.011,92.027,153399999.0
2006-12-19 07:30:00,92.021,92.052,92.01,92.032,143500002.0
2006-12-19 07:31:00,91.986,92.056,91.986,92.056,167700000.0
2006-12-19 07:32:00,92.02,92.049,92.002,92.01,192699997.0
2006-12-19 07:33:00,92.048,92.064,92.035,92.052,269299998.0
2006-12-19 07:34:00,92.05,92.071,92.03,92.052,197900000.0
2006-12-19 07:35:00,92.019,92.046,91.999,92.046,250700003.0
2006-12-19 07:36:00,92.043,92.055,92.002,92.04,243299999.0
2006-12-19 07:37:00,92.007,92.031,91.995,91.996,142500000.0
2006-12-19 07:38:00,92.031,92.06,92.031,92.052,177500001.0
2006-12-19 07:39:00,92.067,92.069,92.034,92.037,161900001.0
2006-12-19 07:40:00,91.998,92.051,91.994,92.034,228000001.0
2006-12-19 07:41:00,92.044,92.044,91.999,91.999,102500001.0
2006-12-19 07:42:00,92.005,92.042,91.994,92.022,201800000.0
2006-12-19 07:43:00,92.055,92.055,92.008,92.022,203200000.0
2006-12-19 07:44:00,92.064,92.064,92.009,92.028,157700001.0
2006-12-19 07:45:00,92.04,92.07,92.017,92.042,173699998.0
2006-12-19 07:46:00,91.986,92.056,91.986,92.056,194100003.0
2006-12-19 07:47:00,92.042,92.062,92.018,92.061,123200002.0
2006-12-19 07:48:00,92.042,92.055,92.028,92.055,174699996.0
2006-12-19 07:49:00,92.061,92.066,92.032,92.044,247500003.0
2006-12-19 07:50:00,92.038,92.062,92.007,92.042,220399998.0
2006-12-19 07:51:00,92.062,92.073,92.042,92.055,170099999.0
2006-12-19 07:52:00,92.036,92.067,91.995,92.017,222199997.0
2006-12-19 07:53:00,92.032,92.077,92.023,92.065,197899998.0
2006-12-19 07:54:00,92.059,92.079,92.056,92.059,295199999.0
2006-12-19 07:55:00,92.02,92.092,92.02,92.092,234800001.0
2006-12-19 07:56:00,92.09,92.09,92.041,92.053,156100000.0
2006-12-19 07:57:00,92.028,92.089,92.028,92.086,182399999.0
2006-12-19 07:58:00,92.082,92.082,92.051,92.07,195699999.0
2006-12-19 07:59:00,92.075,92.078,92.028,92.054,236499999.0
2006-12-19 08:00:00,92.057,92.057,92.008,92.025,106700000.0
2006-12-19 08:01:00,92.027,92.053,92.013,92.053,165199998.0
2006-12-19 08:02:00,92.039,92.066,92.039,92.056,178200000.0
2006-12-19 08:03:00,92.043,92.065,92.026,92.057,180499999.0
2006-12-19 08:04:00,92.042,92.062,92.03,92.047,112700002.0
2006-12-19 08:05:00,92.029,92.053,91.993,92.053,335000003.0
2006-12-19 08:06:00,92.042,92.081,92.042,92.081,207500001.0
2006-12-19 08:07:00,92.062,92.09,92.038,92.057,305000003.0
2006-12-19 08:08:00,92.03,92.057,92.022,92.037,181399999.0
2006-12-19 08:09:00,92.073,92.104,92.053,92.085,117200001.0
2006-12-19 08:10:00,92.071,92.092,92.048,92.079,230700001.0
2006-12-19 08:11:00,92.095,92.123,92.056,92.077,161600004.0
2006-12-19 08:12:00,92.097,92.122,92.091,92.122,146499998.0
2006-12-19 08:13:00,92.109,92.109,92.043,92.045,313100000.0
2006-12-19 08:14:00,92.105,92.107,92.055,92.072,235299998.0
2006-12-19 08:15:00,92.078,92.084,92.051,92.063,189700000.0
2006-12-19 08:16:00,92.067,92.078,92.045,92.062,152300001.0
2006-12-19 08:17:00,92.06,92.08,92.037,92.067,132800001.0
2006-12-19 08:18:00,92.051,92.069,92.011,92.021,259400000.0
2006-12-19 08:19:00,92.057,92.084,92.034,92.036,183199999.0
2006-12-19 08:20:00,92.039,92.059,92.02,92.027,136499999.0
2006-12-19 08:21:00,92.02,92.067,92.016,92.021,236200003.0
2006-12-19 08:22:00,92.052,92.052,92.013,92.03,122500000.0
2006-12-19 08:23:00,92.037,92.073,92.013,92.055,163399998.0
2006-12-19 08:24:00,92.031,92.055,92.013,92.035,161999998.0
2006-12-19 08:25:00,92.054,92.073,92.029,92.049,246000001.0
2006-12-19 08:26:00,92.079,92.099,92.052,92.058,357399997.0
2006-12-19 08:27:00,92.039,92.106,92.039,92.106,135100001.0
2006-12-19 08:28:00,92.103,92.128,92.075,92.1,210999999.0
2006-12-19 08:29:00,92.132,92.132,92.073,92.088,205799998.0
2006-12-19 08:30:00,92.105,92.128,92.099,92.11,173999998.0
2006-12-19 08:31:00,92.074,92.099,92.042,92.084,218600001.0
2006-12-19 08:32:00,92.085,92.085,92.039,92.057,199599999.0
2006-12-19 08:33:00,92.084,92.104,92.077,92.093,244000004.0
2006-12-19 08:34:00,92.053,92.092,92.053,92.082,205900000.0
2006-12-19 08:35:00,92.079,92.105,92.057,92.103,166700003.0
2006-12-19 08:36:00,92.091,92.111,92.065,92.089,175100000.0
2006-12-19 08:37:00,92.105,92.113,92.062,92.086,221200001.0
2006-12-19 08:38:00,92.066,92.098,92.052,92.098,252000000.0
2006-12-19 08:39:00,92.108,92.119,92.08,92.093,220399999.0
2006-12-19 08:40:00,92.11,92.11,92.056,92.058,233700003.0
2006-12-19 08:41:00,92.117,92.119,92.033,92.033,186999997.0
2006-12-19 08:42:00,92.117,92.117,92.066,92.09,157700001.0
2006-12-19 08:43:00,92.098,92.103,92.061,92.061,158600001.0
2006-12-19 08:44:00,92.048,92.114,92.04,92.114,176100000.0
2006-12-19 08:45:00,92.081,92.107,92.061,92.107,177099998.0
2006-12-19 08:46:00,92.075,92.102,92.06,92.077,210399998.0
2006-12-19 08:47:00,92.108,92.111,92.084,92.084,178999998.0
2006-12-19 08:48:00,92.08,92.087,92.048,92.06,132600000.0
2006-12-19 08:49:00,92.053,92.086,92.045,92.086,170399999.0
2006-12-19 08:50:00,92.083,92.095,92.025,92.032,155899997.0
2006-12-19 08:51:00,92.079,92.087,92.057,92.057,241099999.0
2006-12-19 08:52:00,92.097,92.098,92.046,92.053,238100000.0
2006-12-19 08:53:00,92.066,92.07,92.011,92.051,233699998.0
2006-12-19 08:54:00,92.008,92.066,92.008,92.041,157500001.0
2006-12-19 08:55:00,92.031,92.064,92.011,92.041,321799999.0
2006-12-19 08:56:00,92.056,92.066,92.039,92.048,165599999.0
2006-12-19 08:57:00,92.054,92.083,92.048,92.083,198199996.0
2006-12-19 08:58:00,92.067,92.076,92.032,92.049,183799999.0
2006-12-19 08:59:00,92.095,92.104,92.07,92.077,261300001.0
2006-12-19 09:00:00,92.086,92.087,92.057,92.064,288099998.0
2006-12-19 09:01:00,92.072,92.088,92.051,92.051,119499998.0
2006-12-19 09:02:00,92.053,92.084,92.045,92.068,72700000.0
2006-12-19 09:03:00,92.053,92.079,92.053,92.078,212999995.0
2006-12-19 09:04:00,92.012,92.061,92.012,92.058,189099999.0
2006-12-19 09:05:00,92.079,92.094,92.038,92.078,289399999.0
2006-12-19 09:06:00,92.048,92.081,92.021,92.064,179500001.0
2006-12-19 09:07:00,92.033,92.065,92.02,92.023,265500001.0
2006-12-19 09:08:00,92.044,92.073,92.033,92.038,157000000.0
2006-12-19 09:09:00,92.055,92.076,92.039,92.059,344699997.0
2006-12-19 09:10:00,92.048,92.071,92.029,92.049,356400002.0
2006-12-19 09:11:00,92.038,92.055,92.021,92.023,157100002.0
2006-12-19 09:12:00,92.025,92.048,91.992,92.007,153999998.0
2006-12-19 09:13:00,92.012,92.028,91.981,91.984,168499998.0
2006-12-19 09:14:00,92.032,92.04,92.014,92.03,214200004.0
2006-12-19 09:15:00,91.995,92.053,91.981,92.034,202000001.0
2006-12-19 09:16:00,92.085,92.13,92.082,92.103,166299998.0
2006-12-19 09:17:00,92.109,92.118,92.092,92.101,204900001.0
2006-12-19 09:18:00,92.103,92.138,92.083,92.111,138600001.0
2006-12-19 09:19:00,92.131,92.168,92.127,92.16,138299999.0
2006-12-19 09:20:00,92.177,92.192,92.17,92.174,203700003.0
2006-12-19 09:21:00,92.199,92.205,92.173,92.178,229199998.0
2006-12-19 09:22:00,92.199,92.199,92.159,92.168,148800004.0
2006-12-19 09:23:00,92.166,92.186,92.132,92.142,190300000.0
2006-12-19 09:24:00,92.16,92.179,92.137,92.158,159000000.0
2006-12-19 09:25:00,92.176,92.191,92.161,92.191,208699996.0
2006-12-19 09:26:00,92.163,92.183,92.136,92.144,303100001.0
2006-12-19 09:27:00,92.154,92.168,92.132,92.138,266200001.0
2006-12-19 09:28:00,92.142,92.195,92.142,92.195,147400001.0
2006-12-19 09:29:00,92.179,92.205,92.163,92.173,121099998.0
2006-12-19 09:30:00,92.132,92.169,92.127,92.163,128699999.0
2006-12-19 09:31:00,92.163,92.184,92.156,92.184,133200000.0
2006-12-19 09:32:00,92.183,92.191,92.158,92.177,154100003.0
2006-12-19 09:33:00,92.178,92.208,92.164,92.208,168799998.0
2006-12-19 09:34:00,92.201,92.207,92.176,92.184,131200001.0
2006-12-19 09:35:00,92.199,92.23,92.199,92.23,152399998.0
2006-12-19 09:36:00,92.231,92.258,92.214,92.239,191100001.0
2006-12-19 09:37:00,92.254,92.255,92.233,92.235,165800000.0
2006-12-19 09:38:00,92.207,92.225,92.194,92.213,149099999.0
2006-12-19 09:39:00,92.208,92.231,92.182,92.216,227700004.0
2006-12-19 09:40:00,92.199,92.246,92.199,92.214,183800000.0
2006-12-19 09:41:00,92.189,92.228,92.185,92.228,277699999.0
2006-12-19 09:42:00,92.201,92.218,92.2,92.215,117400001.0
2006-12-19 09:43:00,92.196,92.213,92.17,92.213,162200002.0
2006-12-19 09:44:00,92.212,92.233,92.192,92.208,320900001.0
2006-12-19 09:45:00,92.208,92.224,92.19,92.205,234800001.0
2006-12-19 09:46:00,92.194,92.23,92.171,92.182,313000000.0
2006-12-19 09:47:00,92.187,92.236,92.179,92.197,279999998.0
2006-12-19 09:48:00,92.201,92.22,92.196,92.209,250599995.0
2006-12-19 09:49:00,92.192,92.202,92.163,92.193,205400000.0
2006-12-19 09:50:00,92.168,92.223,92.168,92.223,212800000.0
2006-12-19 09:51:00,92.186,92.223,92.184,92.202,184300004.0
2006-12-19 09:52:00,92.19,92.241,92.185,92.241,175000000.0
2006-12-19 09:53:00,92.244,92.295,92.236,92.295,191199998.0
2006-12-19 09:54:00,92.27,92.315,92.242,92.293,184000000.0
2006-12-19 09:55:00,92.314,92.326,92.287,92.287,255600000.0
2006-12-19 09:56:00,92.332,92.361,92.304,92.338,251399999.0
2006-12-19 09:57:00,92.368,92.404,92.347,92.381,168300000.0
2006-12-19 09:58:00,92.397,92.431,92.397,92.417,201299997.0
2006-12-19 09:59:00,92.401,92.401,92.372,92.376,118300000.0
2006-12-19 10:00:00,92.382,92.385,92.362,92.364,159200002.0
2006-12-19 10:01:00,92.355,92.393,92.355,92.392,200700000.0
2006-12-19 10:02:00,92.356,92.383,92.341,92.358,230700000.0
2006-12-19 10:03:00,92.385,92.385,92.349,92.364,267300004.0
2006-12-19 10:04:00,92.375,92.393,92.36,92.382,154400001.0
2006-12-19 10:05:00,92.379,92.388,92.355,92.374,177699999.0
2006-12-19 10:06:00,92.368,92.402,92.368,92.395,200500002.0
2006-12-19 10:07:00,92.391,92.391,92.36,92.36,270999998.0
2006-12-19 10:08:00,92.387,92.405,92.377,92.38,75800001.0
2006-12-19 10:09:00,92.394,92.412,92.373,92.393,240300003.0
2006-12-19 10:10:00,92.413,92.413,92.366,92.366,149800000.0
2006-12-19 10:11:00,92.377,92.396,92.377,92.382,71100000.0
2006-12-19 10:12:00,92.374,92.396,92.358,92.367,81000002.0
2006-12-19 10:13:00,92.362,92.368,92.325,92.325,297399998.0
2006-12-19 10:14:00,92.322,92.345,92.313,92.345,184899999.0
2006-12-19 10:15:00,92.342,92.373,92.335,92.371,231799997.0
2006-12-19 10:16:00,92.376,92.391,92.359,92.366,150500000.0
2006-12-19 10:17:00,92.376,92.394,92.356,92.375,191099999.0
2006-12-19 10:18:00,92.388,92.389,92.319,92.319,313699995.0
2006-12-19 10:19:00,92.333,92.358,92.326,92.35,248299996.0
2006-12-19 10:20:00,92.346,92.363,92.334,92.343,218700004.0
2006-12-19 10:21:00,92.348,92.365,92.326,92.332,131300000.0
2006-12-19 10:22:00,92.368,92.374,92.341,92.341,259099993.0
2006-12-19 10:23:00,92.34,92.368,92.317,92.355,170000003.0
2006-12-19 10:24:00,92.315,92.374,92.305,92.332,160700001.0
2006-12-19 10:25:00,92.359,92.383,92.353,92.353,128899998.0
2006-12-19 10:26:00,92.34,92.34,92.302,92.311,133200001.0
2006-12-19 10:27:00,92.308,92.346,92.291,92.331,188100001.0
2006-12-19 10:28:00,92.337,92.369,92.319,92.369,248400001.0
2006-12-19 10:29:00,92.384,92.391,92.363,92.367,186300002.0
2006-12-19 10:30:00,92.373,92.386,92.355,92.364,181800000.0
2006-12-19 10:31:00,92.367,92.382,92.328,92.342,275400001.0
2006-12-19 10:32:00,92.343,92.356,92.309,92.335,147899998.0
2006-12-19 10:33:00,92.358,92.361,92.325,92.325,182499996.0
2006-12-19 10:34:00,92.346,92.361,92.327,92.347,228400002.0
2006-12-19 10:35:00,92.345,92.362,92.306,92.351,252500000.0
2006-12-19 10:36:00,92.341,92.349,92.301,92.329,217899999.0
2006-12-19 10:37:00,92.366,92.366,92.329,92.33,126200000.0
2006-12-19 10:38:00,92.352,92.376,92.342,92.347,257399997.0
2006-12-19 10:39:00,92.347,92.365,92.313,92.327,190600000.0
2006-12-19 10:40:00,92.324,92.349,92.324,92.337,216099997.0
2006-12-19 10:41:00,92.356,92.356,92.305,92.305,271400001.0
2006-12-19 10:42:00,92.297,92.334,92.269,92.334,297799998.0
2006-12-19 10:43:00,92.348,92.366,92.332,92.342,268300004.0
2006-12-19 10:44:00,92.333,92.377,92.307,92.36,329400004.0
2006-12-19 10:45:00,92.382,92.382,92.355,92.356,176500001.0
2006-12-19 10:46:00,92.33,92.352,92.322,92.352,132100001.0
2006-12-19 10:47:00,92.324,92.35,92.311,92.313,231200003.0
2006-12-19 10:48:00,92.322,92.342,92.295,92.33,238799999.0
2006-12-19 10:49:00,92.324,92.342,92.287,92.298,131000000.0
2006-12-19 10:50:00,92.336,92.348,92.295,92.318,214699999.0
2006-12-19 10:51:00,92.329,92.334,92.287,92.301,248900001.0
2006-12-19 10:52:00,92.321,92.387,92.317,92.355,230899999.0
2006-12-19 10:53:00,92.367,92.385,92.322,92.338,291299998.0
2006-12-19 10:54:00,92.344,92.375,92.344,92.375,97500003.0
2006-12-19 10:55:00,92.393,92.393,92.335,92.354,298699997.0
2006-12-19 10:56:00,92.368,92.368,92.318,92.324,173799999.0
2006-12-19 10:57:00,92.325,92.34,92.316,92.319,151899998.0
2006-12-19 10:58:00,92.3,92.32,92.286,92.304,163800002.0
2006-12-19 10:59:00,92.298,92.32,92.292,92.309,240699999.0
2006-12-19 11:00:00,92.302,92.302,92.244,92.269,288300002.0
2006-12-19 11:01:00,92.28,92.295,92.257,92.276,221099999.0
2006-12-19 11:02:00,92.269,92.319,92.269,92.319,134299999.0
2006-12-19 11:03:00,92.294,92.342,92.294,92.329,211800000.0
2006-12-19 11:04:00,92.329,92.374,92.316,92.358,161500001.0
2006-12-19 11:05:00,92.366,92.398,92.366,92.398,166199999.0
2006-12-19 11:06:00,92.383,92.418,92.368,92.382,260799997.0
2006-12-19 11:07:00,92.356,92.411,92.334,92.379,345400000.0
2006-12-19 11:08:00,92.383,92.417,92.374,92.417,98900001.0
2006-12-19 11:09:00,92.41,92.41,92.362,92.382,244000000.0
2006-12-19 11:10:00,92.409,92.409,92.372,92.403,196600001.0
2006-12-19 11:11:00,92.392,92.404,92.36,92.376,160900000.0
2006-12-19 11:12:00,92.373,92.415,92.373,92.415,177199999.0
2006-12-19 11:13:00,92.416,92.429,92.383,92.417,234799998.0
2006-12-19 11:14:00,92.405,92.42,92.392,92.415,175399999.0
2006-12-19 11:15:00,92.38,92.42,92.376,92.392,178699999.0
2006-12-19 11:16:00,92.425,92.437,92.406,92.417,176500000.0
2006-12-19 11:17:00,92.41,92.432,92.384,92.414,153600002.0
2006-12-19 11:18:00,92.399,92.429,92.399,92.414,241299997.0
2006-12-19 11:19:00,92.404,92.404,92.369,92.369,249700002.0
2006-12-19 11:20:00,92.392,92.404,92.357,92.389,146999999.0
2006-12-19 11:21:00,92.389,92.431,92.38,92.431,127299998.0
2006-12-19 11:22:00,92.425,92.436,92.398,92.398,193599998.0
2006-12-19 11:23:00,92.398,92.401,92.374,92.385,162499999.0
2006-12-19 11:24:00,92.38,92.407,92.38,92.405,212099997.0
2006-12-19 11:25:00,92.401,92.403,92.376,92.381,154400000.0
2006-12-19 11:26:00,92.37,92.38,92.356,92.359,130000001.0
2006-12-19 11:27:00,92.346,92.384,92.343,92.384,143100002.0
2006-12-19 11:28:00,92.395,92.402,92.342,92.369,179399998.0
2006-12-19 11:29:00,92.367,92.399,92.365,92.385,322100003.0
2006-12-19 11:30:00,92.383,92.387,92.345,92.362,180600002.0
2006-12-19 11:31:00,92.358,92.383,92.339,92.37,204399996.0
2006-12-19 11:32:00,92.375,92.399,92.325,92.334,274499998.0
2006-12-19 11:33:00,92.37,92.402,92.357,92.372,281899998.0
2006-12-19 11:34:00,92.323,92.386,92.313,92.386,197099998.0
2006-12-19 11:35:00,92.395,92.397,92.342,92.342,189400001.0
2006-12-19 11:36:00,92.361,92.368,92.345,92.347,177199998.0
2006-12-19 11:37:00,92.346,92.363,92.295,92.327,214800001.0
2006-12-19 11:38:00,92.321,92.366,92.294,92.366,291500000.0
2006-12-19 11:39:00,92.363,92.381,92.353,92.362,222999999.0
2006-12-19 11:40:00,92.329,92.394,92.329,92.373,197600002.0
2006-12-19 11:41:00,92.349,92.375,92.335,92.37,239600000.0
2006-12-19 11:42:00,92.377,92.377,92.334,92.334,230000004.0
2006-12-19 11:43:00,92.345,92.368,92.343,92.366,159000001.0
2006-12-19 11:44:00,92.335,92.376,92.32,92.32,173800000.0
2006-12-19 11:45:00,92.326,92.38,92.317,92.38,229499998.0
2006-12-19 11:46:00,92.347,92.4,92.342,92.4,228399998.0
2006-12-19 11:47:00,92.387,92.418,92.371,92.386,171300001.0
2006-12-19 11:48:00,92.394,92.394,92.342,92.35,189499999.0
2006-12-19 11:49:00,92.393,92.397,92.37,92.375,154600001.0
2006-12-19 11:50:00,92.372,92.379,92.32,92.354,244500002.0
2006-12-19 11:51:00,92.381,92.4,92.37,92.389,215200001.0
2006-12-19 11:52:00,92.39,92.408,92.37,92.37,291799997.0
2006-12-19 11:53:00,92.357,92.394,92.354,92.392,256100001.0
2006-12-19 11:54:00,92.374,92.413,92.355,92.405,179199999.0
2006-12-19 11:55:00,92.407,92.407,92.346,92.354,117500000.0
2006-12-19 11:56:00,92.369,92.397,92.36,92.381,291000003.0
2006-12-19 11:57:00,92.412,92.412,92.367,92.382,182700000.0
2006-12-19 11:58:00,92.363,92.392,92.343,92.372,127300000.0
2006-12-19 11:59:00,92.388,92.423,92.381,92.401,197300001.0
2006-12-19 12:00:00,92.364,92.402,92.36,92.374,181399999.0
2006-12-19 12:01:00,92.393,92.393,92.343,92.343,105200000.0
2006-12-19 12:02:00,92.336,92.38,92.333,92.356,296199996.0
2006-12-19 12:03:00,92.412,92.412,92.338,92.347,159000001.0
2006-12-19 12:04:00,92.366,92.403,92.352,92.403,251999996.0
2006-12-19 12:05:00,92.423,92.433,92.41,92.417,122200000.0
2006-12-19 12:06:00,92.425,92.432,92.399,92.422,213999997.0
2006-12-19 12:07:00,92.392,92.437,92.353,92.424,176600001.0
2006-12-19 12:08:00,92.408,92.42,92.386,92.402,180900002.0
2006-12-19 12:09:00,92.388,92.431,92.383,92.431,162800000.0
2006-12-19 12:10:00,92.424,92.424,92.386,92.399,130999999.0
2006-12-19 12:11:00,92.417,92.417,92.385,92.393,167799998.0
2006-12-19 12:12:00,92.407,92.422,92.399,92.407,173400000.0
2006-12-19 12:13:00,92.356,92.398,92.354,92.386,204700000.0
2006-12-19 12:14:00,92.382,92.391,92.366,92.371,195599999.0
2006-12-19 12:15:00,92.381,92.399,92.366,92.397,257799999.0
2006-12-19 12:16:00,92.356,92.386,92.343,92.386,150999999.0
2006-12-19 12:17:00,92.392,92.392,92.369,92.369,158600001.0
2006-12-19 12:18:00,92.383,92.425,92.368,92.405,236700002.0
2006-12-19 12:19:00,92.385,92.427,92.372,92.407,254300001.0
2006-12-19 12:20:00,92.359,92.398,92.334,92.357,242000000.0
2006-12-19 12:21:00,92.388,92.394,92.364,92.364,176599997.0
2006-12-19 12:22:00,92.372,92.372,92.34,92.348,124199999.0
2006-12-19 12:23:00,92.374,92.389,92.344,92.347,174200001.0
2006-12-19 12:24:00,92.356,92.391,92.353,92.353,300800002.0
2006-12-19 12:25:00,92.375,92.38,92.35,92.359,316400001.0
2006-12-19 12:26:00,92.387,92.387,92.336,92.339,150799998.0
2006-12-19 12:27:00,92.368,92.389,92.352,92.375,228799999.0
2006-12-19 12:28:00,92.34,92.385,92.332,92.342,312700001.0
2006-12-19 12:29:00,92.352,92.37,92.324,92.351,178199998.0
2006-12-19 12:30:00,92.329,92.378,92.327,92.366,203399996.0
2006-12-19 12:31:00,92.387,92.395,92.332,92.332,114100000.0
2006-12-19 12:32:00,92.383,92.409,92.36,92.38,256799997.0
2006-12-19 12:33:00,92.373,92.402,92.37,92.398,327099998.0
2006-12-19 12:34:00,92.393,92.41,92.369,92.373,241699998.0
2006-12-19 12:35:00,92.424,92.424,92.337,92.337,201700000.0
2006-12-19 12:36:00,92.399,92.4,92.342,92.391,258199999.0
2006-12-19 12:37:00,92.36,92.382,92.333,92.349,266100003.0
2006-12-19 12:38:00,92.37,92.401,92.37,92.383,182299998.0
2006-12-19 12:39:00,92.371,92.425,92.366,92.425,152399999.0
2006-12-19 12:40:00,92.386,92.418,92.368,92.415,277199997.0
2006-12-19 12:41:00,92.368,92.393,92.36,92.366,211299999.0
2006-12-19 12:42:00,92.391,92.398,92.373,92.387,173900003.0
2006-12-19 12:43:00,92.377,92.383,92.333,92.337,167000000.0
2006-12-19 12:44:00,92.311,92.391,92.311,92.365,196600001.0
2006-12-19 12:45:00,92.397,92.416,92.38,92.401,193899995.0
2006-12-19 12:46:00,92.402,92.416,92.384,92.397,196899997.0
2006-12-19 12:47:00,92.415,92.422,92.35,92.396,133199999.0
2006-12-19 12:48:00,92.421,92.429,92.387,92.409,213600001.0
2006-12-19 12:49:00,92.405,92.451,92.405,92.448,279700001.0
2006-12-19 12:50:00,92.426,92.441,92.401,92.427,134000002.0
2006-12-19 12:51:00,92.414,92.437,92.41,92.43,238799999.0
2006-12-19 12:52:00,92.402,92.429,92.391,92.428,188800001.0
2006-12-19 12:53:00,92.414,92.429,92.384,92.384,154200000.0
2006-12-19 12:54:00,92.403,92.422,92.39,92.405,186399999.0
2006-12-19 12:55:00,92.418,92.431,92.413,92.423,130699998.0
2006-12-19 12:56:00,92.396,92.417,92.387,92.407,159900000.0
2006-12-19 12:57:00,92.388,92.42,92.367,92.41,236899999.0
2006-12-19 12:58:00,92.428,92.428,92.38,92.382,180899998.0
2006-12-19 12:59:00,92.42,92.42,92.382,92.382,226900003.0
2006-12-19 13:00:00,92.415,92.45,92.386,92.394,260699999.0
2006-12-19 13:01:00,92.429,92.433,92.389,92.392,200499999.0
2006-12-19 13:02:00,92.39,92.424,92.386,92.412,113899998.0
2006-12-19 13:03:00,92.404,92.429,92.386,92.414,171999999.0
2006-12-19 13:04:00,92.388,92.428,92.377,92.405,284499999.0
2006-12-19 13:05:00,92.424,92.43,92.403,92.406,231100002.0
2006-12-19 13:06:00,92.402,92.422,92.386,92.418,295399997.0
2006-12-19 13:07:00,92.402,92.416,92.375,92.399,168799999.0
2006-12-19 13:08:00,92.393,92.393,92.349,92.372,148599999.0
2006-12-19 13:09:00,92.386,92.395,92.363,92.365,259399999.0
2006-12-19 13:10:00,92.374,92.391,92.364,92.391,154000000.0
2006-12-19 13:11:00,92.338,92.414,92.337,92.414,155399999.0
2006-12-19 13:12:00,92.414,92.423,92.384,92.403,163599998.0
2006-12-19 13:13:00,92.398,92.422,92.377,92.422,191599997.0
2006-12-19 13:14:00,92.437,92.443,92.373,92.405,252999999.0
2006-12-19 13:15:00,92.436,92.436,92.376,92.405,271100004.0
2006-12-19 13:16:00,92.41,92.42,92.387,92.4,149200000.0
2006-12-19 13:17:00,92.405,92.428,92.375,92.411,223300005.0
2006-12-19 13:18:00,92.421,92.448,92.392,92.429,165500003.0
2006-12-19 13:19:00,92.403,92.441,92.383,92.39,333699996.0
2006-12-19 13:20:00,92.422,92.422,92.368,92.387,234400001.0
2006-12-19 13:21:00,92.412,92.443,92.395,92.405,231600002.0
2006-12-19 13:22:00,92.382,92.405,92.377,92.387,208000000.0
2006-12-19 13:23:00,92.4,92.413,92.387,92.398,227000001.0
2006-12-19 13:24:00,92.411,92.43,92.403,92.413,317800002.0
2006-12-19 13:25:00,92.426,92.431,92.408,92.415,131699998.0
2006-12-19 13:26:00,92.388,92.41,92.363,92.401,191100005.0
2006-12-19 13:27:00,92.39,92.395,92.356,92.374,245900001.0
2006-12-19 13:28:00,92.427,92.446,92.412,92.431,210199998.0
2006-12-19 13:29:00,92.445,92.448,92.377,92.386,165499998.0
2006-12-19 13:30:00,92.396,92.398,92.37,92.38,111699999.0
2006-12-19 13:31:00,92.399,92.4,92.358,92.38,232999999.0
2006-12-19 13:32:00,92.407,92.407,92.386,92.387,168700001.0
2006-12-19 13:33:00,92.377,92.377,92.327,92.339,139699997.0
2006-12-19 13:34:00,92.358,92.388,92.33,92.342,246699999.0
2006-12-19 13:35:00,92.376,92.381,92.345,92.353,202700001.0
2006-12-19 13:36:00,92.351,92.393,92.339,92.362,264199999.0
2006-12-19 13:37:00,92.378,92.392,92.348,92.385,342100001.0
2006-12-19 13:38:00,92.381,92.396,92.374,92.388,87100000.0
2006-12-19 13:39:00,92.373,92.373,92.312,92.346,197299998.0
2006-12-19 13:40:00,92.358,92.37,92.324,92.359,304500002.0
2006-12-19 13:41:00,92.388,92.396,92.373,92.373,231800001.0
2006-12-19 13:42:00,92.364,92.392,92.35,92.379,271700002.0
2006-12-19 13:43:00,92.351,92.396,92.351,92.39,219099999.0
2006-12-19 13:44:00,92.391,92.411,92.355,92.39,279799999.0
2006-12-19 13:45:00,92.387,92.403,92.349,92.375,300600003.0
2006-12-19 13:46:00,92.37,92.393,92.348,92.38,172800000.0
2006-12-19 13:47:00,92.378,92.408,92.351,92.357,160199999.0
2006-12-19 13:48:00,92.355,92.382,92.335,92.37,258500002.0
2006-12-19 13:49:00,92.343,92.376,92.335,92.35,234799996.0
2006-12-19 13:50:00,92.368,92.396,92.368,92.382,179699999.0
2006-12-19 13:51:00,92.368,92.39,92.343,92.39,164899998.0
2006-12-19 13:52:00,92.353,92.402,92.352,92.395,164599998.0
2006-12-19 13:53:00,92.41,92.423,92.393,92.413,169400000.0
2006-12-19 13:54:00,92.392,92.399,92.361,92.376,104200001.0
2006-12-19 13:55:00,92.378,92.403,92.36,92.386,187200001.0
2006-12-19 13:56:00,92.4,92.412,92.366,92.366,260199998.0
2006-12-19 13:57:00,92.378,92.417,92.363,92.407,198800000.0
2006-12-19 13:58:00,92.363,92.407,92.346,92.407,173299997.0
2006-12-19 13:59:00,92.393,92.405,92.353,92.381,244599997.0
2006-12-19 14:00:00,92.402,92.422,92.369,92.407,114300000.0
2006-12-19 14:01:00,92.406,92.45,92.377,92.433,185899999.0
2006-12-19 14:02:00,92.453,92.457,92.396,92.396,160100001.0
2006-12-19 14:03:00,92.393,92.426,92.375,92.404,156099998.0
2006-12-19 14:04:00,92.42,92.445,92.382,92.389,130499999.0
2006-12-19 14:05:00,92.428,92.438,92.391,92.402,191200001.0
2006-12-19 14:06:00,92.412,92.436,92.395,92.395,148300000.0
2006-12-19 14:07:00,92.43,92.433,92.383,92.406,287200000.0
2006-12-19 14:08:00,92.42,92.42,92.378,92.393,196899998.0
2006-12-19 14:09:00,92.435,92.44,92.411,92.414,124400000.0
2006-12-19 14:10:00,92.442,92.442,92.391,92.394,171400000.0
2006-12-19 14:11:00,92.417,92.417,92.369,92.394,204099997.0
2006-12-19 14:12:00,92.41,92.43,92.405,92.423,157399998.0
2006-12-19 14:13:00,92.359,92.43,92.359,92.421,188699998.0
2006-12-19 14:14:00,92.405,92.434,92.386,92.414,242199999.0
2006-12-19 14:15:00,92.433,92.445,92.405,92.431,205600003.0
2006-12-19 14:16:00,92.405,92.434,92.393,92.408,224499999.0
2006-12-19 14:17:00,92.415,92.425,92.398,92.413,181199999.0
2006-12-19 14:18:00,92.426,92.436,92.406,92.406,243400000.0
2006-12-19 14:19:00,92.395,92.416,92.377,92.414,247199997.0
2006-12-19 14:20:00,92.418,92.439,92.398,92.413,150100001.0
2006-12-19 14:21:00,92.383,92.42,92.369,92.395,59200000.0
2006-12-19 14:22:00,92.426,92.426,92.383,92.398,195800001.0
2006-12-19 14:23:00,92.403,92.438,92.375,92.378,244000000.0
2006-12-19 14:24:00,92.42,92.422,92.397,92.405,216600004.0
2006-12-19 14:25:00,92.433,92.433,92.395,92.428,129300003.0
2006-12-19 14:26:00,92.422,92.444,92.39,92.43,175099997.0
2006-12-19 14:27:00,92.409,92.453,92.407,92.43,152500000.0
2006-12-19 14:28:00,92.406,92.426,92.388,92.408,203699999.0
2006-12-19 14:29:00,92.4,92.409,92.369,92.399,222100002.0
2006-12-19 14:30:00,92.416,92.43,92.39,92.398,242499998.0
2006-12-19 14:31:00,92.406,92.424,92.401,92.416,235399998.0
2006-12-19 14:32:00,92.412,92.429,92.389,92.415,211499998.0
2006-12-19 14:33:00,92.385,92.432,92.385,92.422,172699998.0
2006-12-19 14:34:00,92.411,92.43,92.394,92.41,248199999.0
2006-12-19 14:35:00,92.392,92.414,92.377,92.395,177700004.0
2006-12-19 14:36:00,92.42,92.442,92.411,92.425,88100000.0
2006-12-19 14:37:00,92.435,92.449,92.413,92.434,251700001.0
2006-12-19 14:38:00,92.425,92.446,92.419,92.44,156299998.0
2006-12-19 14:39:00,92.44,92.442,92.388,92.397,239699992.0
2006-12-19 14:40:00,92.414,92.448,92.405,92.405,154699998.0
2006-12-19 14:41:00,92.429,92.439,92.341,92.399,161900002.0
2006-12-19 14:42:00,92.415,92.456,92.41,92.437,204200001.0
2006-12-19 14:43:00,92.426,92.431,92.395,92.398,180699999.0
2006-12-19 14:44:00,92.426,92.438,92.401,92.421,200600000.0
2006-12-19 14:45:00,92.416,92.43,92.373,92.408,182399999.0
2006-12-19 14:46:00,92.42,92.448,92.415,92.438,167800000.0
2006-12-19 14:47:00,92.412,92.438,92.396,92.438,256099994.0
2006-12-19 14:48:00,92.439,92.444,92.42,92.42,333200000.0
2006-12-19 14:49:00,92.427,92.452,92.404,92.42,264699998.0
2006-12-19 14:50:00,92.429,92.43,92.407,92.42,136899999.0
2006-12-19 14:51:00,92.418,92.435,92.395,92.405,145900000.0
2006-12-19 14:52:00,92.432,92.432,92.397,92.399,237799997.0
2006-12-19 14:53:00,92.367,92.424,92.361,92.422,175800002.0
2006-12-19 14:54:00,92.408,92.434,92.407,92.428,136500004.0
2006-12-19 14:55:00,92.391,92.422,92.379,92.422,133799999.0
2006-12-19 14:56:00,92.406,92.44,92.392,92.418,153000001.0
2006-12-19 14:57:00,92.416,92.435,92.394,92.422,92000000.0
2006-12-19 14:58:00,92.41,92.431,92.397,92.417,124899999.0
2006-12-19 14:59:00,92.429,92.446,92.404,92.431,223600002.0
2006-12-19 15:00:00,92.401,92.428,92.401,92.428,167800001.0
2006-12-19 15:01:00,92.429,92.429,92.398,92.41,268699999.0
2006-12-19 15:02:00,92.393,92.432,92.382,92.41,162100002.0
2006-12-19 15:03:00,92.403,92.427,92.395,92.415,125200000.0
2006-12-19 15:04:00,92.406,92.411,92.369,92.378,254100001.0
2006-12-19 15:05:00,92.433,92.448,92.425,92.434,196199997.0
2006-12-19 15:06:00,92.45,92.456,92.404,92.414,202299999.0
2006-12-19 15:07:00,92.413,92.435,92.37,92.402,314900001.0
2006-12-19 15:08:00,92.373,92.401,92.316,92.381,261800002.0
2006-12-19 15:09:00,92.376,92.396,92.314,92.347,297899999.0
2006-12-19 15:10:00,92.406,92.409,92.376,92.384,165000003.0
2006-12-19 15:11:00,92.405,92.409,92.379,92.394,100199999.0
2006-12-19 15:12:00,92.415,92.417,92.375,92.383,137399999.0
2006-12-19 15:13:00,92.409,92.412,92.35,92.352,233200000.0
2006-12-19 15:14:00,92.408,92.408,92.377,92.39,170700000.0
2006-12-19 15:15:00,92.358,92.408,92.349,92.384,217500001.0
2006-12-19 15:16:00,92.409,92.409,92.385,92.398,183899999.0
2006-12-19 15:17:00,92.381,92.418,92.381,92.393,171799996.0
2006-12-19 15:18:00,92.385,92.416,92.343,92.396,226400000.0
2006-12-19 15:19:00,92.414,92.423,92.383,92.4,170900000.0
2006-12-19 15:20:00,92.424,92.424,92.398,92.411,120000000.0
2006-12-19 15:21:00,92.383,92.43,92.341,92.408,128800002.0
2006-12-19 15:22:00,92.39,92.418,92.365,92.397,145999999.0
2006-12-19 15:23:00,92.398,92.44,92.398,92.44,113299999.0
2006-12-19 15:24:00,92.42,92.449,92.42,92.424,259300001.0
2006-12-19 15:25:00,92.413,92.45,92.401,92.45,61700000.0
2006-12-19 15:26:00,92.467,92.473,92.431,92.431,236199999.0
2006-12-19 15:27:00,92.423,92.423,92.376,92.381,112300000.0
2006-12-19 15:28:00,92.405,92.428,92.405,92.418,155700000.0
2006-12-19 15:29:00,92.403,92.417,92.384,92.398,252000002.0
2006-12-19 15:30:00,92.405,92.424,92.394,92.399,154400002.0
2006-12-19 15:31:00,92.42,92.428,92.4,92.408,188300000.0
2006-12-19 15:32:00,92.397,92.414,92.387,92.41,208399997.0
2006-12-19 15:33:00,92.408,92.439,92.405,92.409,107899998.0
2006-12-19 15:34:00,92.447,92.465,92.425,92.451,211500002.0
2006-12-19 15:35:00,92.438,92.466,92.422,92.424,174299999.0
2006-12-19 15:36:00,92.434,92.437,92.405,92.405,172799999.0
2006-12-19 15:37:00,92.415,92.416,92.391,92.391,127999998.0
2006-12-19 15:38:00,92.41,92.426,92.401,92.424,255600000.0
2006-12-19 15:39:00,92.427,92.437,92.404,92.409,181699998.0
2006-12-19 15:40:00,92.396,92.42,92.359,92.394,271300004.0
2006-12-19 15:41:00,92.384,92.413,92.381,92.4,145699999.0
2006-12-19 15:42:00,92.401,92.431,92.401,92.419,95900000.0
2006-12-19 15:43:00,92.39,92.408,92.372,92.395,366100001.0
2006-12-19 15:44:00,92.4,92.403,92.364,92.364,216100001.0
2006-12-19 15:45:00,92.398,92.418,92.363,92.381,279600001.0
2006-12-19 15:46:00,92.38,92.402,92.365,92.372,232299998.0
2006-12-19 15:47:00,92.392,92.412,92.381,92.397,301400001.0
2006-12-19 15:48:00,92.367,92.413,92.348,92.413,105300001.0
2006-12-19 15:49:00,92.435,92.439,92.394,92.399,199099998.0
2006-12-19 15:50:00,92.424,92.427,92.377,92.379,166000001.0
2006-12-19 15:51:00,92.389,92.415,92.38,92.408,209000003.0
2006-12-19 15:52:00,92.406,92.422,92.386,92.413,204899996.0
2006-12-19 15:53:00,92.391,92.419,92.391,92.41,146899999.0
2006-12-19 15:54:00,92.392,92.421,92.38,92.399,136300003.0
2006-12-19 15:55:00,92.386,92.409,92.385,92.405,143000000.0
2006-12-19 15:56:00,92.399,92.41,92.386,92.396,145599998.0
2006-12-19 15:57:00,92.389,92.401,92.353,92.353,131199999.0
2006-12-19 15:58:00,92.39,92.422,92.39,92.412,272999998.0
2006-12-19 15:59:00,92.359,92.413,92.353,92.413,190599999.0
2006-12-19 16:00:00,92.4,92.42,92.371,92.39,298700003.0
2006-12-19 16:01:00,92.348,92.393,92.348,92.388,162400003.0
2006-12-19 16:02:00,92.402,92.402,92.377,92.386,162100001.0
2006-12-19 16:03:00,92.369,92.399,92.338,92.385,208800001.0
2006-12-19 16:04:00,92.4,92.419,92.384,92.384,162300004.0
2006-12-19 16:05:00,92.369,92.405,92.359,92.405,212900001.0
2006-12-19 16:06:00,92.412,92.414,92.376,92.376,232799997.0
2006-12-19 16:07:00,92.387,92.406,92.364,92.374,191199998.0
2006-12-19 16:08:00,92.361,92.385,92.335,92.344,244799998.0
2006-12-19 16:09:00,92.381,92.415,92.376,92.382,315599998.0
2006-12-19 16:10:00,92.379,92.412,92.356,92.403,265399998.0
2006-12-19 16:11:00,92.425,92.425,92.382,92.382,164300001.0
2006-12-19 16:12:00,92.387,92.389,92.358,92.358,146300001.0
2006-12-19 16:13:00,92.363,92.363,92.324,92.361,167800001.0
2006-12-19 16:14:00,92.352,92.373,92.325,92.341,220700001.0
2006-12-19 16:15:00,92.32,92.377,92.32,92.355,151300000.0
2006-12-19 16:16:00,92.36,92.373,92.345,92.363,205699999.0
2006-12-19 16:17:00,92.344,92.373,92.319,92.373,254899998.0
2006-12-19 16:18:00,92.348,92.379,92.337,92.372,245500001.0
2006-12-19 16:19:00,92.316,92.374,92.315,92.353,295799997.0
2006-12-19 16:20:00,92.352,92.384,92.345,92.384,181800000.0
2006-12-19 16:21:00,92.36,92.383,92.32,92.366,181300000.0
2006-12-19 16:22:00,92.38,92.391,92.326,92.326,146400001.0
2006-12-19 16:23:00,92.384,92.395,92.373,92.389,215799998.0
2006-12-19 16:24:00,92.396,92.404,92.381,92.387,108600001.0
2006-12-19 16:25:00,92.39,92.417,92.373,92.391,188800001.0
2006-12-19 16:26:00,92.407,92.409,92.378,92.392,120200001.0
2006-12-19 16:27:00,92.37,92.408,92.351,92.398,302599999.0
2006-12-19 16:28:00,92.402,92.421,92.39,92.4,178899999.0
2006-12-19 16:29:00,92.404,92.415,92.387,92.387,116500000.0
2006-12-19 16:30:00,92.397,92.429,92.393,92.427,270600000.0
2006-12-19 16:31:00,92.405,92.438,92.405,92.425,214500002.0
2006-12-19 16:32:00,92.444,92.454,92.419,92.419,187700001.0
2006-12-19 16:33:00,92.423,92.43,92.401,92.412,192500001.0
2006-12-19 16:34:00,92.436,92.447,92.414,92.432,122200002.0
2006-12-19 16:35:00,92.419,92.478,92.419,92.478,147599999.0
2006-12-19 16:36:00,92.477,92.5,92.472,92.489,166800003.0
2006-12-19 16:37:00,92.485,92.496,92.459,92.481,111300000.0
2006-12-19 16:38:00,92.454,92.484,92.454,92.476,172999999.0
2006-12-19 16:39:00,92.459,92.474,92.433,92.451,216100000.0
2006-12-19 16:40:00,92.464,92.472,92.436,92.445,218700000.0
2006-12-19 16:41:00,92.445,92.466,92.433,92.449,138099999.0
2006-12-19 16:42:00,92.422,92.435,92.404,92.416,277500000.0
2006-12-19 16:43:00,92.398,92.422,92.395,92.402,174499998.0
2006-12-19 16:44:00,92.407,92.429,92.402,92.407,307800000.0
2006-12-19 16:45:00,92.388,92.416,92.385,92.399,288800001.0
2006-12-19 16:46:00,92.382,92.408,92.379,92.397,158300002.0
2006-12-19 16:47:00,92.363,92.387,92.363,92.372,203999999.0
2006-12-19 16:48:00,92.36,92.402,92.36,92.382,201400000.0
2006-12-19 16:49:00,92.384,92.397,92.365,92.392,233299997.0
2006-12-19 16:50:00,92.402,92.421,92.389,92.389,226100000.0
2006-12-19 16:51:00,92.388,92.422,92.388,92.414,150800000.0
2006-12-19 16:52:00,92.401,92.422,92.388,92.42,243300002.0
2006-12-19 16:53:00,92.424,92.438,92.406,92.42,199500000.0
2006-12-19 16:54:00,92.442,92.456,92.428,92.454,209800000.0
2006-12-19 16:55:00,92.439,92.482,92.434,92.447,181600000.0
2006-12-19 16:56:00,92.447,92.467,92.43,92.443,106700000.0
2006-12-19 16:57:00,92.419,92.439,92.393,92.42,245400002.0
2006-12-19 16:58:00,92.417,92.448,92.401,92.426,178100001.0
2006-12-19 16:59:00,92.444,92.454,92.427,92.432,185600003.0
2006-12-19 17:00:00,92.443,92.466,92.43,92.442,129499996.0
2006-12-19 17:01:00,92.422,92.47,92.422,92.434,136000000.0
2006-12-19 17:02:00,92.438,92.464,92.435,92.456,144299999.0
2006-12-19 17:03:00,92.464,92.468,92.43,92.432,235599999.0
2006-12-19 17:04:00,92.467,92.477,92.44,92.441,182200000.0
2006-12-19 17:05:00,92.461,92.466,92.441,92.455,195499999.0
2006-12-19 17:06:00,92.443,92.49,92.443,92.465,187999999.0
2006-12-19 17:07:00,92.46,92.481,92.456,92.481,88100000.0
2006-12-19 17:08:00,92.482,92.495,92.463,92.481,124699999.0
2006-12-19 17:09:00,92.473,92.473,92.42,92.443,195499999.0
2006-12-19 17:10:00,92.435,92.459,92.433,92.45,188599999.0
2006-12-19 17:11:00,92.459,92.494,92.455,92.479,208100001.0
2006-12-19 17:12:00,92.49,92.497,92.474,92.48,200900001.0
2006-12-19 17:13:00,92.489,92.497,92.464,92.464,143999999.0
2006-12-19 17:14:00,92.487,92.538,92.481,92.538,123600000.0
2006-12-19 17:15:00,92.533,92.561,92.511,92.511,197899997.0
2006-12-19 17:16:00,92.529,92.55,92.525,92.532,315300002.0
2006-12-19 17:17:00,92.527,92.532,92.488,92.488,168599998.0
2006-12-19 17:18:00,92.5,92.545,92.478,92.545,227500002.0
2006-12-19 17:19:00,92.522,92.55,92.522,92.523,156799999.0
2006-12-19 17:20:00,92.527,92.541,92.495,92.495,169999998.0
2006-12-19 17:21:00,92.549,92.575,92.548,92.563,254700000.0
2006-12-19 17:22:00,92.543,92.546,92.513,92.531,164199999.0
2006-12-19 17:23:00,92.534,92.568,92.534,92.553,224200001.0
2006-12-19 17:24:00,92.527,92.545,92.519,92.536,141800001.0
2006-12-19 17:25:00,92.521,92.548,92.512,92.548,282199999.0
2006-12-19 17:26:00,92.522,92.543,92.522,92.535,231699999.0
2006-12-19 17:27:00,92.542,92.542,92.489,92.518,158100001.0
2006-12-19 17:28:00,92.514,92.533,92.503,92.522,220899999.0
2006-12-19 17:29:00,92.503,92.528,92.479,92.51,166900002.0
2006-12-19 17:30:00,92.489,92.53,92.489,92.519,197899997.0
2006-12-19 17:31:00,92.485,92.509,92.478,92.502,223899998.0
2006-12-19 17:32:00,92.485,92.514,92.485,92.501,250500002.0
2006-12-19 17:33:00,92.512,92.52,92.479,92.494,244399999.0
2006-12-19 17:34:00,92.503,92.539,92.503,92.539,67000000.0
2006-12-19 17:35:00,92.523,92.558,92.52,92.545,304800000.0
2006-12-19 17:36:00,92.511,92.53,92.503,92.53,117900000.0
2006-12-19 17:37:00,92.502,92.523,92.486,92.523,169600000.0
2006-12-19 17:38:00,92.494,92.516,92.485,92.501,189100002.0
2006-12-19 17:39:00,92.503,92.511,92.473,92.489,154099998.0
2006-12-19 17:40:00,92.493,92.507,92.478,92.503,128200000.0
2006-12-19 17:41:00,92.496,92.499,92.43,92.43,184700002.0
2006-12-19 17:42:00,92.467,92.494,92.446,92.475,161299998.0
2006-12-19 17:43:00,92.475,92.499,92.459,92.499,186699999.0
2006-12-19 17:44:00,92.501,92.503,92.437,92.486,236200000.0
2006-12-19 17:45:00,92.486,92.486,92.44,92.458,142900000.0
2006-12-19 17:46:00,92.507,92.513,92.47,92.47,141800001.0
2006-12-19 17:47:00,92.453,92.506,92.434,92.482,225399998.0
2006-12-19 17:48:00,92.484,92.503,92.47,92.484,217799998.0
2006-12-19 17:49:00,92.503,92.503,92.47,92.478,137499998.0
2006-12-19 17:50:00,92.495,92.502,92.448,92.473,175299998.0
2006-12-19 17:51:00,92.47,92.48,92.432,92.436,240900000.0
2006-12-19 17:52:00,92.483,92.489,92.445,92.471,172399998.0
2006-12-19 17:53:00,92.498,92.498,92.471,92.479,220199999.0
2006-12-19 17:54:00,92.479,92.506,92.446,92.463,203700000.0
2006-12-19 17:55:00,92.493,92.512,92.474,92.483,139199998.0
2006-12-19 17:56:00,92.477,92.487,92.447,92.476,142799999.0
2006-12-19 17:57:00,92.458,92.485,92.444,92.459,61900000.0
2006-12-19 17:58:00,92.503,92.503,92.472,92.472,200199998.0
2006-12-19 17:59:00,92.502,92.516,92.483,92.489,197199999.0
2006-12-19 18:00:00,92.488,92.508,92.456,92.484,180499999.0
2006-12-19 18:01:00,92.502,92.518,92.478,92.494,1202699996.0
2006-12-19 18:02:00,92.491,92.508,92.389,92.49,1894600001.0
2006-12-19 18:03:00,92.493,92.505,92.471,92.483,1937099992.0
2006-12-19 18:04:00,92.477,92.499,92.46,92.492,1644900003.0
2006-12-19 18:05:00,92.485,92.495,92.463,92.48,1929599985.0
2006-12-19 18:06:00,92.482,92.502,92.464,92.486,1488099997.0
2006-12-19 18:07:00,92.51,92.52,92.49,92.51,1613500003.0
2006-12-19 18:08:00,92.52,92.52,92.49,92.49,1613500003.0
2006-12-19 18:09:00,92.49,92.493,92.456,92.466,1613500003.0
2006-12-19 18:10:00,92.476,92.476,92.423,92.443,1808300000.0
2006-12-19 18:11:00,92.478,92.497,92.462,92.485,981699995.0
2006-12-19 18:12:00,92.465,92.492,92.454,92.484,1035099997.0
2006-12-19 18:13:00,92.46,92.494,92.458,92.48,1443400001.0
2006-12-19 18:14:00,92.464,92.491,92.448,92.474,1522800005.0
2006-12-19 18:15:00,92.458,92.48,92.446,92.458,1940299986.0
2006-12-19 18:16:00,92.45,92.45,92.45,92.45,578100000.0
2006-12-19 18:17:00,92.45,92.462,92.428,92.428,578100000.0
2006-12-19 18:18:00,92.408,92.434,92.361,92.432,1343899993.0
2006-12-19 18:19:00,92.406,92.434,92.365,92.409,1763799987.0
2006-12-19 18:20:00,92.435,92.46,92.402,92.415,1461399995.0
2006-12-19 18:21:00,92.421,92.441,92.403,92.423,1667799999.0
2006-12-19 18:22:00,92.426,92.43,92.362,92.413,1610000001.0
2006-12-19 18:23:00,92.47,92.51,92.45,92.45,1526400005.0
2006-12-19 18:24:00,92.425,92.452,92.401,92.435,1526400005.0
2006-12-19 18:25:00,92.47,92.49,92.45,92.47,1612099999.0
2006-12-19 18:26:00,92.44,92.452,92.42,92.422,1612099999.0
2006-12-19 18:27:00,92.392,92.457,92.385,92.437,1343299987.0
2006-12-19 18:28:00,92.444,92.464,92.417,92.461,1244300002.0
2006-12-19 18:29:00,92.444,92.459,92.421,92.449,1351800003.0
2006-12-19 18:30:00,92.427,92.467,92.41,92.447,586599999.0
2006-12-19 18:31:00,92.434,92.467,92.409,92.451,1145799992.0
2006-12-19 18:32:00,92.458,92.489,92.446,92.467,1773600012.0
2006-12-19 18:33:00,92.51,92.51,92.49,92.49,1604099996.0
2006-12-19 18:34:00,92.466,92.484,92.42,92.42,1604099996.0
2006-12-19 18:35:00,92.469,92.49,92.447,92.477,1520899997.0
2006-12-19 18:36:00,92.469,92.503,92.466,92.473,1544299994.0
2006-12-19 18:37:00,92.476,92.493,92.466,92.466,1134799999.0
2006-12-19 18:38:00,92.488,92.489,92.458,92.464,739200000.0
2006-12-19 18:39:00,92.48,92.497,92.463,92.472,479000001.0
2006-12-19 18:40:00,92.473,92.486,92.445,92.457,882799994.0
2006-12-19 18:41:00,92.462,92.491,92.425,92.44,754100002.0
2006-12-19 18:42:00,92.442,92.485,92.442,92.477,723800003.0
2006-12-19 18:43:00,92.471,92.487,92.455,92.47,1279199999.0
2006-12-19 18:44:00,92.474,92.478,92.414,92.426,707000001.0
2006-12-19 18:45:00,92.449,92.47,92.413,92.434,1011699999.0
2006-12-19 18:46:00,92.462,92.472,92.404,92.418,689099999.0
2006-12-19 18:47:00,92.471,92.478,92.421,92.453,616700003.0
2006-12-19 18:48:00,92.45,92.45,92.414,92.422,824299994.0
2006-12-19 18:49:00,92.43,92.456,92.418,92.439,868800004.0
2006-12-19 18:50:00,92.44,92.455,92.401,92.415,983900007.0
2006-12-19 18:51:00,92.407,92.46,92.398,92.457,393199999.0
2006-12-19 18:52:00,92.448,92.469,92.431,92.445,972600000.0
2006-12-19 18:53:00,92.466,92.478,92.433,92.433,861599998.0
2006-12-19 18:54:00,92.453,92.479,92.443,92.475,950100000.0
2006-12-19 18:55:00,92.469,92.471,92.43,92.439,1080100002.0
2006-12-19 18:56:00,92.445,92.453,92.415,92.433,618999999.0
2006-12-19 18:57:00,92.443,92.467,92.43,92.448,484199994.0
2006-12-19 18:58:00,92.417,92.466,92.403,92.444,1122600000.0
2006-12-19 18:59:00,92.448,92.48,92.446,92.459,1008499995.0
2006-12-19 19:00:00,92.463,92.508,92.454,92.488,760899998.0
2006-12-19 19:01:00,92.488,92.508,92.452,92.484,547100002.0
2006-12-19 19:02:00,92.483,92.501,92.466,92.491,317899998.0
2006-12-19 19:03:00,92.492,92.492,92.455,92.461,481600000.0
2006-12-19 19:04:00,92.483,92.49,92.453,92.488,556699996.0
2006-12-19 19:05:00,92.482,92.49,92.441,92.464,498600001.0
2006-12-19 19:06:00,92.484,92.511,92.473,92.49,402400001.0
2006-12-19 19:07:00,92.479,92.503,92.465,92.479,1102699995.0
2006-12-19 19:08:00,92.484,92.496,92.462,92.48,1025299998.0
2006-12-19 19:09:00,92.48,92.495,92.456,92.456,611100006.0
2006-12-19 19:10:00,92.422,92.466,92.409,92.445,512300002.0
2006-12-19 19:11:00,92.441,92.441,92.412,92.418,182499998.0
2006-12-19 19:12:00,92.427,92.452,92.418,92.452,323499997.0
2006-12-19 19:13:00,92.428,92.455,92.413,92.442,463699999.0
2006-12-19 19:14:00,92.431,92.454,92.425,92.441,473099999.0
2006-12-19 19:15:00,92.437,92.449,92.386,92.429,662299994.0
2006-12-19 19:16:00,92.424,92.439,92.387,92.389,316499997.0
2006-12-19 19:17:00,92.437,92.447,92.422,92.44,559699990.0
2006-12-19 19:18:00,92.441,92.448,92.401,92.413,573999998.0
2006-12-19 19:19:00,92.43,92.455,92.428,92.455,556000004.0
2006-12-19 19:20:00,92.442,92.466,92.425,92.437,304100001.0
2006-12-19 19:21:00,92.446,92.446,92.414,92.425,314599999.0
2006-12-19 19:22:00,92.417,92.447,92.367,92.438,372100001.0
2006-12-19 19:23:00,92.454,92.467,92.417,92.433,1586599984.0
2006-12-19 19:24:00,92.431,92.479,92.431,92.464,626200001.0
2006-12-19 19:25:00,92.444,92.461,92.425,92.447,899999999.0
2006-12-19 19:26:00,92.457,92.468,92.434,92.446,1123599999.0
2006-12-19 19:27:00,92.471,92.496,92.461,92.469,962500000.0
2006-12-19 19:28:00,92.466,92.496,92.428,92.473,576099993.0
2006-12-19 19:29:00,92.492,92.501,92.471,92.487,536499996.0
2006-12-19 19:30:00,92.483,92.483,92.419,92.427,705999997.0
2006-12-19 19:31:00,92.424,92.496,92.424,92.49,413099996.0
2006-12-19 19:32:00,92.471,92.485,92.453,92.467,933000000.0
2006-12-19 19:33:00,92.425,92.489,92.425,92.485,633699997.0
2006-12-19 19:34:00,92.454,92.485,92.418,92.446,827499999.0
2006-12-19 19:35:00,92.482,92.482,92.419,92.443,837900003.0
2006-12-19 19:36:00,92.453,92.498,92.418,92.468,489999997.0
2006-12-19 19:37:00,92.467,92.503,92.45,92.503,200100002.0
2006-12-19 19:38:00,92.493,92.523,92.486,92.505,1021199998.0
2006-12-19 19:39:00,92.459,92.507,92.436,92.486,859099991.0
2006-12-19 19:40:00,92.517,92.53,92.493,92.499,535599999.0
2006-12-19 19:41:00,92.506,92.529,92.493,92.514,776599997.0
2006-12-19 19:42:00,92.475,92.511,92.449,92.505,485499994.0
2006-12-19 19:43:00,92.506,92.506,92.466,92.48,326299995.0
2006-12-19 19:44:00,92.51,92.51,92.474,92.483,509500002.0
2006-12-19 19:45:00,92.502,92.514,92.442,92.458,521800000.0
2006-12-19 19:46:00,92.462,92.514,92.462,92.488,411799998.0
2006-12-19 19:47:00,92.467,92.516,92.463,92.516,221300001.0
2006-12-19 19:48:00,92.474,92.493,92.437,92.449,905100004.0
2006-12-19 19:49:00,92.5,92.501,92.464,92.483,565699997.0
2006-12-19 19:50:00,92.467,92.505,92.447,92.473,434299997.0
2006-12-19 19:51:00,92.45,92.483,92.429,92.483,292899999.0
2006-12-19 19:52:00,92.488,92.5,92.426,92.466,493899997.0
2006-12-19 19:53:00,92.493,92.494,92.443,92.459,655899999.0
2006-12-19 19:54:00,92.489,92.51,92.481,92.499,713600003.0
2006-12-19 19:55:00,92.502,92.502,92.461,92.472,428400003.0
2006-12-19 19:56:00,92.469,92.497,92.468,92.485,341599998.0
2006-12-19 19:57:00,92.441,92.487,92.416,92.471,483699999.0
2006-12-19 19:58:00,92.487,92.487,92.437,92.451,694599999.0
2006-12-19 19:59:00,92.462,92.492,92.446,92.46,912099999.0
2006-12-19 20:00:00,92.477,92.492,92.461,92.492,361500004.0
2006-12-19 20:01:00,92.477,92.49,92.427,92.44,628100001.0
2006-12-19 20:02:00,92.477,92.492,92.444,92.465,683199992.0
2006-12-19 20:03:00,92.463,92.469,92.44,92.443,433900002.0
2006-12-19 20:04:00,92.454,92.466,92.386,92.451,369399997.0
2006-12-19 20:05:00,92.429,92.471,92.415,92.439,569000001.0
2006-12-19 20:06:00,92.458,92.48,92.444,92.456,980999996.0
2006-12-19 20:07:00,92.473,92.475,92.446,92.456,767499999.0
2006-12-19 20:08:00,92.442,92.457,92.425,92.447,459799996.0
2006-12-19 20:09:00,92.424,92.47,92.407,92.426,516799999.0
2006-12-19 20:10:00,92.437,92.46,92.414,92.443,750600002.0
2006-12-19 20:11:00,92.444,92.485,92.414,92.465,902400000.0
2006-12-19 20:12:00,92.458,92.467,92.411,92.449,1514299991.0
2006-12-19 20:13:00,92.445,92.463,92.4,92.451,568400001.0
2006-12-19 20:14:00,92.423,92.453,92.397,92.453,368600001.0
2006-12-19 20:15:00,92.44,92.464,92.411,92.452,776800003.0
2006-12-19 20:16:00,92.427,92.451,92.388,92.407,608499999.0
2006-12-19 20:17:00,92.471,92.491,92.462,92.477,305100003.0
2006-12-19 20:18:00,92.453,92.467,92.436,92.459,161899998.0
2006-12-19 20:19:00,92.461,92.471,92.426,92.47,327299995.0
2006-12-19 20:20:00,92.458,92.482,92.447,92.47,632399997.0
2006-12-19 20:21:00,92.478,92.485,92.421,92.461,570700003.0
2006-12-19 20:22:00,92.443,92.488,92.415,92.476,828000001.0
2006-12-19 20:23:00,92.48,92.484,92.43,92.466,388400000.0
2006-12-19 20:24:00,92.479,92.479,92.437,92.448,438199998.0
2006-12-19 20:25:00,92.426,92.475,92.417,92.47,656300000.0
2006-12-19 20:26:00,92.48,92.494,92.444,92.444,598999994.0
2006-12-19 20:27:00,92.445,92.463,92.437,92.454,398499999.0
2006-12-19 20:28:00,92.435,92.458,92.428,92.443,1227499999.0
2006-12-19 20:29:00,92.43,92.449,92.411,92.422,1332699993.0
2006-12-19 20:30:00,92.426,92.461,92.387,92.398,1423199996.0
2006-12-19 20:31:00,92.453,92.455,92.411,92.437,1130100000.0
2006-12-19 20:32:00,92.457,92.46,92.428,92.431,1106899991.0
2006-12-19 20:33:00,92.459,92.463,92.421,92.445,568099999.0
2006-12-19 20:34:00,92.45,92.481,92.443,92.46,449900001.0
2006-12-19 20:35:00,92.46,92.46,92.39,92.424,454799997.0
2006-12-19 20:36:00,92.461,92.496,92.429,92.474,644599997.0
2006-12-19 20:37:00,92.473,92.491,92.424,92.457,515400002.0
2006-12-19 20:38:00,92.469,92.493,92.423,92.454,1002599993.0
2006-12-19 20:39:00,92.481,92.515,92.481,92.496,551900004.0
2006-12-19 20:40:00,92.489,92.499,92.441,92.441,1381499996.0
2006-12-19 20:41:00,92.492,92.503,92.475,92.481,1083099995.0
2006-12-19 20:42:00,92.492,92.495,92.451,92.462,958100000.0
2006-12-19 20:43:00,92.475,92.505,92.467,92.479,827300006.0
2006-12-19 20:44:00,92.478,92.492,92.463,92.472,808399996.0
2006-12-19 20:45:00,92.487,92.496,92.444,92.456,590499998.0
2006-12-19 20:46:00,92.495,92.523,92.485,92.5,698200000.0
2006-12-19 20:47:00,92.502,92.502,92.442,92.474,1057700000.0
2006-12-19 20:48:00,92.468,92.508,92.439,92.45,745000001.0
2006-12-19 20:49:00,92.485,92.505,92.449,92.495,409999999.0
2006-12-19 20:50:00,92.442,92.498,92.422,92.479,886100002.0
2006-12-19 20:51:00,92.488,92.488,92.429,92.443,388100000.0
2006-12-19 20:52:00,92.48,92.502,92.473,92.502,548199991.0
2006-12-19 20:53:00,92.499,92.508,92.471,92.48,1162400002.0
2006-12-19 20:54:00,92.489,92.504,92.451,92.481,554599999.0
2006-12-19 20:55:00,92.48,92.514,92.471,92.485,1355199988.0
2006-12-19 20:56:00,92.485,92.539,92.471,92.506,685999991.0
2006-12-19 20:57:00,92.52,92.555,92.493,92.528,750699999.0
2006-12-19 20:58:00,92.515,92.542,92.478,92.5,1191399999.0
2006-12-19 20:59:00,92.524,92.542,92.48,92.522,1137799998.0
2006-12-19 21:00:00,92.528,92.528,92.487,92.497,1030000006.0
2006-12-19 21:01:00,92.514,92.523,92.484,92.497,1020899996.0
2006-12-19 21:02:00,92.525,92.53,92.49,92.49,445500001.0
2006-12-19 21:03:00,92.477,92.5,92.47,92.485,484100001.0
2006-12-19 21:04:00,92.49,92.524,92.456,92.474,447099997.0
2006-12-19 21:05:00,92.465,92.509,92.449,92.485,544599999.0
2006-12-19 21:06:00,92.485,92.516,92.481,92.507,604199997.0
2006-12-19 21:07:00,92.479,92.513,92.445,92.454,730699995.0
2006-12-19 21:08:00,92.491,92.512,92.451,92.458,795900002.0
2006-12-19 21:09:00,92.506,92.519,92.426,92.44,251099997.0
2006-12-19 21:10:00,92.503,92.503,92.462,92.48,567299995.0
2006-12-19 21:11:00,92.478,92.512,92.424,92.479,404900000.0
2006-12-19 21:12:00,92.519,92.519,92.458,92.483,278299999.0
2006-12-19 21:13:00,92.496,92.514,92.487,92.507,440799994.0
2006-12-19 21:14:00,92.469,92.51,92.453,92.506,704600002.0
2006-12-19 21:15:00,92.497,92.528,92.485,92.513,720200001.0
2006-12-19 21:16:00,92.509,92.544,92.489,92.512,845699997.0
2006-12-19 21:17:00,92.505,92.524,92.487,92.512,799200000.0
2006-12-19 21:18:00,92.518,92.539,92.481,92.512,702699997.0
2006-12-19 21:19:00,92.496,92.514,92.485,92.505,756300002.0
2006-12-19 21:20:00,92.507,92.508,92.449,92.485,1240999997.0
2006-12-19 21:21:00,92.484,92.502,92.452,92.48,960200003.0
2006-12-19 21:22:00,92.51,92.532,92.495,92.503,777500000.0
2006-12-19 21:23:00,92.517,92.531,92.458,92.49,545300001.0
2006-12-19 21:24:00,92.516,92.538,92.489,92.51,862100000.0
2006-12-19 21:25:00,92.528,92.545,92.494,92.494,1101999994.0
2006-12-19 21:26:00,92.542,92.557,92.524,92.528,435600003.0
2006-12-19 21:27:00,92.531,92.531,92.487,92.499,458700001.0
2006-12-19 21:28:00,92.513,92.538,92.503,92.538,334699997.0
2006-12-19 21:29:00,92.538,92.538,92.478,92.52,568599996.0
2006-12-19 21:30:00,92.51,92.531,92.489,92.507,325300000.0
2006-12-19 21:31:00,92.511,92.544,92.498,92.529,296500004.0
2006-12-19 21:32:00,92.546,92.554,92.521,92.521,522699998.0
2006-12-19 21:33:00,92.525,92.552,92.525,92.544,409300000.0
2006-12-19 21:34:00,92.53,92.545,92.487,92.524,182099998.0
2006-12-19 21:35:00,92.511,92.536,92.433,92.495,532699995.0
2006-12-19 21:36:00,92.531,92.54,92.516,92.521,462399995.0
2006-12-19 21:37:00,92.506,92.538,92.466,92.484,629900002.0
2006-12-19 21:38:00,92.513,92.536,92.505,92.526,158499998.0
2006-12-19 21:39:00,92.537,92.562,92.486,92.518,305100001.0
2006-12-19 21:40:00,92.508,92.561,92.508,92.548,437499994.0
2006-12-19 21:41:00,92.548,92.548,92.437,92.467,345699998.0
2006-12-19 21:42:00,92.533,92.549,92.494,92.519,266000000.0
2006-12-19 21:43:00,92.525,92.533,92.49,92.501,314200002.0
2006-12-19 21:44:00,92.493,92.53,92.493,92.517,1042299988.0
2006-12-19 21:45:00,92.476,92.506,92.407,92.472,455499999.0
2006-12-19 21:46:00,92.496,92.504,92.444,92.444,221799997.0
2006-12-19 21:47:00,92.44,92.503,92.44,92.495,428800000.0
2006-12-19 21:48:00,92.506,92.532,92.479,92.516,768699998.0
2006-12-19 21:49:00,92.491,92.528,92.452,92.459,358299995.0
2006-12-19 21:50:00,92.476,92.534,92.459,92.493,274900001.0
2006-12-19 21:51:00,92.517,92.538,92.498,92.518,408399993.0
2006-12-19 21:52:00,92.528,92.545,92.528,92.545,146399998.0
2006-12-19 21:53:00,92.53,92.542,92.481,92.525,567400001.0
2006-12-19 21:54:00,92.522,92.564,92.488,92.501,250999998.0
2006-12-19 21:55:00,92.49,92.555,92.47,92.55,314899997.0
2006-12-19 21:56:00,92.525,92.55,92.522,92.54,352600005.0
2006-12-19 21:57:00,92.509,92.536,92.501,92.528,280600004.0
2006-12-19 21:58:00,92.517,92.533,92.486,92.513,261699996.0
2006-12-19 21:59:00,92.547,92.571,92.536,92.564,459200003.0
2006-12-19 22:00:00,92.559,92.581,92.497,92.536,618700003.0
2006-12-19 22:01:00,92.543,92.563,92.481,92.54,688400004.0
2006-12-19 22:02:00,92.551,92.57,92.499,92.57,733799998.0
2006-12-19 22:03:00,92.55,92.57,92.524,92.543,453199996.0
2006-12-19 22:04:00,92.525,92.535,92.477,92.503,742899998.0
2006-12-19 22:05:00,92.535,92.566,92.517,92.533,203000002.0
2006-12-19 22:06:00,92.536,92.559,92.504,92.54,151699999.0
2006-12-19 22:07:00,92.551,92.551,92.492,92.525,307300000.0
2006-12-19 22:08:00,92.505,92.553,92.496,92.497,173400001.0
2006-12-19 22:09:00,92.529,92.54,92.501,92.501,315199996.0
2006-12-19 22:10:00,92.526,92.544,92.495,92.544,211199999.0
2006-12-19 22:11:00,92.513,92.541,92.466,92.534,523199999.0
2006-12-19 22:12:00,92.543,92.551,92.495,92.499,360500003.0
2006-12-19 22:13:00,92.521,92.546,92.506,92.512,468599999.0
2006-12-19 22:14:00,92.511,92.561,92.501,92.524,264500002.0
2006-12-19 22:15:00,92.544,92.568,92.535,92.568,275400004.0
2006-12-19 22:16:00,92.569,92.574,92.529,92.54,368500000.0
2006-12-19 22:17:00,92.531,92.558,92.524,92.537,199899998.0
2006-12-19 22:18:00,92.514,92.549,92.489,92.535,347399998.0
2006-12-19 22:19:00,92.535,92.535,92.466,92.473,322999998.0
2006-12-19 22:20:00,92.504,92.53,92.488,92.502,207900001.0
2006-12-19 22:21:00,92.534,92.544,92.514,92.525,245700002.0
2006-12-19 22:22:00,92.522,92.548,92.46,92.467,402099998.0
2006-12-19 22:23:00,92.542,92.542,92.513,92.52,493400001.0
2006-12-19 22:24:00,92.502,92.537,92.477,92.516,362500004.0
2006-12-19 22:25:00,92.513,92.549,92.497,92.507,118399999.0
2006-12-19 22:26:00,92.505,92.539,92.486,92.489,181199997.0
2006-12-19 22:27:00,92.514,92.537,92.476,92.533,659399999.0
2006-12-19 22:28:00,92.538,92.546,92.498,92.526,339400000.0
2006-12-19 22:29:00,92.525,92.544,92.483,92.542,210700001.0
2006-12-19 22:30:00,92.561,92.562,92.502,92.521,185100001.0
2006-12-19 22:31:00,92.551,92.576,92.463,92.527,534000001.0
2006-12-19 22:32:00,92.542,92.565,92.521,92.556,398500002.0
2006-12-19 22:33:00,92.507,92.555,92.486,92.541,618199996.0
2006-12-19 22:34:00,92.538,92.559,92.478,92.481,545700002.0
2006-12-19 22:35:00,92.546,92.551,92.512,92.523,209200002.0
2006-12-19 22:36:00,92.537,92.548,92.517,92.521,320400004.0
2006-12-19 22:37:00,92.546,92.558,92.516,92.534,156300000.0
2006-12-19 22:38:00,92.518,92.571,92.489,92.571,63500000.0
2006-12-19 22:39:00,92.499,92.55,92.499,92.539,368700000.0
2006-12-19 22:40:00,92.549,92.558,92.523,92.523,172600001.0
2006-12-19 22:41:00,92.523,92.528,92.472,92.483,237999997.0
2006-12-19 22:42:00,92.503,92.551,92.503,92.521,208999999.0
2006-12-19 22:43:00,92.529,92.552,92.523,92.545,312900002.0
2006-12-19 22:44:00,92.502,92.531,92.474,92.513,383199995.0
2006-12-19 22:45:00,92.52,92.52,92.475,92.486,608699996.0
2006-12-19 22:46:00,92.517,92.551,92.511,92.539,186400001.0
2006-12-19 22:47:00,92.547,92.55,92.508,92.508,225800000.0
2006-12-19 22:48:00,92.52,92.52,92.449,92.47,297099997.0
2006-12-19 22:49:00,92.486,92.534,92.481,92.522,241900002.0
2006-12-19 22:50:00,92.499,92.536,92.493,92.536,231600000.0
2006-12-19 22:51:00,92.504,92.535,92.47,92.486,271900000.0
2006-12-19 22:52:00,92.512,92.515,92.478,92.486,268999997.0
2006-12-19 22:53:00,92.494,92.522,92.446,92.512,454900000.0
2006-12-19 22:54:00,92.516,92.516,92.45,92.484,250699999.0
2006-12-19 22:55:00,92.516,92.539,92.498,92.509,264100000.0
2006-12-19 22:56:00,92.529,92.529,92.478,92.502,190899998.0
2006-12-19 22:57:00,92.498,92.534,92.472,92.486,418900000.0
2006-12-19 22:58:00,92.523,92.55,92.464,92.53,179300000.0
2006-12-19 22:59:00,92.529,92.532,92.388,92.496,507199999.0
2006-12-19 23:00:00,92.561,92.587,92.542,92.579,285199997.0
2006-12-19 23:01:00,92.58,92.58,92.492,92.54,176099999.0
2006-12-19 23:02:00,92.527,92.548,92.501,92.526,140000000.0
2006-12-19 23:03:00,92.538,92.548,92.516,92.516,186200000.0
2006-12-19 23:04:00,92.528,92.567,92.528,92.559,251600001.0
2006-12-19 23:05:00,92.519,92.553,92.503,92.518,157800000.0
2006-12-19 23:06:00,92.5,92.542,92.478,92.527,223899998.0
2006-12-19 23:07:00,92.533,92.543,92.496,92.521,208299999.0
2006-12-19 23:08:00,92.517,92.54,92.503,92.508,154500002.0
2006-12-19 23:09:00,92.508,92.537,92.496,92.514,213400003.0
2006-12-19 23:10:00,92.537,92.537,92.476,92.505,254700002.0
2006-12-19 23:11:00,92.546,92.546,92.514,92.523,109500001.0
2006-12-19 23:12:00,92.53,92.53,92.485,92.485,152300000.0
2006-12-19 23:13:00,92.526,92.526,92.497,92.503,184699999.0
2006-12-19 23:14:00,92.506,92.534,92.496,92.507,189600002.0
2006-12-19 23:15:00,92.49,92.511,92.47,92.511,191300002.0
2006-12-19 23:16:00,92.513,92.518,92.487,92.487,168899998.0
2006-12-19 23:17:00,92.499,92.521,92.471,92.488,215999997.0
2006-12-19 23:18:00,92.478,92.525,92.475,92.525,231199998.0
2006-12-19 23:19:00,92.502,92.519,92.462,92.494,99900001.0
2006-12-19 23:20:00,92.462,92.507,92.439,92.507,274500001.0
2006-12-19 23:21:00,92.443,92.513,92.437,92.513,158099999.0
2006-12-19 23:22:00,92.517,92.519,92.476,92.483,222400000.0
2006-12-19 23:23:00,92.495,92.496,92.437,92.437,251600001.0
2006-12-19 23:24:00,92.505,92.509,92.477,92.499,50700000.0
2006-12-19 23:25:00,92.49,92.515,92.49,92.509,216999998.0
2006-12-19 23:26:00,92.484,92.491,92.455,92.461,104099999.0
2006-12-19 23:27:00,92.453,92.518,92.453,92.518,247000002.0
2006-12-19 23:28:00,92.533,92.534,92.48,92.488,169600000.0
2006-12-19 23:29:00,92.529,92.544,92.513,92.513,229600004.0
2006-12-19 23:30:00,92.542,92.542,92.508,92.508,187099996.0
2006-12-19 23:31:00,92.538,92.538,92.48,92.49,171500002.0
2006-12-19 23:32:00,92.48,92.52,92.459,92.52,145999998.0
2006-12-19 23:33:00,92.512,92.513,92.462,92.498,222500002.0
2006-12-19 23:34:00,92.466,92.507,92.453,92.485,370099996.0
2006-12-19 23:35:00,92.478,92.497,92.45,92.465,147399999.0
2006-12-19 23:36:00,92.488,92.498,92.449,92.476,255399996.0
2006-12-19 23:37:00,92.497,92.515,92.478,92.515,191300001.0
2006-12-19 23:38:00,92.494,92.524,92.491,92.517,135399999.0
2006-12-19 23:39:00,92.515,92.532,92.471,92.525,226799996.0
2006-12-19 23:40:00,92.49,92.528,92.49,92.528,308800001.0
2006-12-19 23:41:00,92.517,92.534,92.487,92.511,247399999.0
2006-12-19 23:42:00,92.51,92.535,92.505,92.524,227399999.0
2006-12-19 23:43:00,92.518,92.536,92.493,92.523,134299999.0
2006-12-19 23:44:00,92.528,92.528,92.499,92.508,109500000.0
2006-12-19 23:45:00,92.502,92.536,92.496,92.524,196700001.0
2006-12-19 23:46:00,92.515,92.552,92.509,92.552,132100001.0
2006-12-19 23:47:00,92.557,92.563,92.529,92.538,202000000.0
2006-12-19 23:48:00,92.525,92.545,92.511,92.531,266600001.0
2006-12-19 23:49:00,92.533,92.549,92.51,92.529,100100001.0
2006-12-19 23:50:00,92.554,92.562,92.523,92.528,156900001.0
2006-12-19 23:51:00,92.498,92.571,92.498,92.571,147700001.0
2006-12-19 23:52:00,92.559,92.575,92.522,92.566,235099998.0
2006-12-19 23:53:00,92.58,92.583,92.543,92.564,143100001.0
2006-12-19 23:54:00,92.558,92.574,92.524,92.528,155099998.0
2006-12-19 23:55:00,92.557,92.573,92.545,92.559,239000001.0
2006-12-19 23:56:00,92.543,92.568,92.515,92.552,157300001.0
2006-12-19 23:57:00,92.534,92.569,92.529,92.537,227600002.0
2006-12-19 23:58:00,92.539,92.574,92.539,92.559,239899999.0
2006-12-19 23:59:00,92.569,92.594,92.551,92.569,246300002.0
2006-12-20 00:00:00,92.551,92.584,92.545,92.562,183500002.0
2006-12-20 00:01:00,92.538,92.585,92.53,92.558,196799998.0
2006-12-20 00:02:00,92.571,92.589,92.552,92.576,158800003.0
2006-12-20 00:03:00,92.543,92.594,92.527,92.578,228300000.0
2006-12-20 00:04:00,92.574,92.598,92.555,92.582,164600001.0
2006-12-20 00:05:00,92.59,92.594,92.563,92.563,134100000.0
2006-12-20 00:06:00,92.564,92.582,92.539,92.556,146499999.0
2006-12-20 00:07:00,92.556,92.588,92.556,92.567,236299999.0
2006-12-20 00:08:00,92.527,92.551,92.523,92.549,188099998.0
2006-12-20 00:09:00,92.569,92.571,92.526,92.552,242099997.0
2006-12-20 00:10:00,92.547,92.597,92.536,92.597,253400001.0
2006-12-20 00:11:00,92.552,92.569,92.543,92.56,124299999.0
2006-12-20 00:12:00,92.566,92.569,92.524,92.532,185600000.0
2006-12-20 00:13:00,92.534,92.562,92.534,92.561,291799995.0
2006-12-20 00:14:00,92.564,92.582,92.546,92.563,162899997.0
2006-12-20 00:15:00,92.558,92.577,92.538,92.559,221899997.0
2006-12-20 00:16:00,92.564,92.573,92.55,92.55,124600002.0
2006-12-20 00:17:00,92.543,92.558,92.531,92.55,82999999.0
2006-12-20 00:18:00,92.522,92.549,92.514,92.53,179799999.0
2006-12-20 00:19:00,92.538,92.561,92.516,92.525,208600003.0
2006-12-20 00:20:00,92.544,92.575,92.534,92.542,259699998.0
2006-12-20 00:21:00,92.563,92.577,92.548,92.556,111700001.0
2006-12-20 00:22:00,92.555,92.581,92.55,92.581,284600003.0
2006-12-20 00:23:00,92.558,92.578,92.543,92.56,305100001.0
2006-12-20 00:24:00,92.565,92.575,92.54,92.54,178800001.0
2006-12-20 00:25:00,92.553,92.555,92.516,92.555,170499999.0
2006-12-20 00:26:00,92.547,92.556,92.51,92.537,254099998.0
2006-12-20 00:27:00,92.548,92.571,92.524,92.571,273500002.0
2006-12-20 00:28:00,92.561,92.586,92.556,92.585,222900001.0
2006-12-20 00:29:00,92.598,92.616,92.577,92.599,172900002.0
2006-12-20 00:30:00,92.609,92.609,92.577,92.595,150800001.0
2006-12-20 00:31:00,92.593,92.613,92.589,92.604,165100001.0
2006-12-20 00:32:00,92.593,92.606,92.557,92.583,123900000.0
2006-12-20 00:33:00,92.581,92.596,92.551,92.565,247699996.0
2006-12-20 00:34:00,92.582,92.589,92.543,92.563,197300000.0
2006-12-20 00:35:00,92.561,92.579,92.542,92.543,195599998.0
2006-12-20 00:36:00,92.597,92.597,92.566,92.573,176999999.0
2006-12-20 00:37:00,92.554,92.585,92.554,92.572,211099997.0
2006-12-20 00:38:00,92.587,92.593,92.551,92.561,246699999.0
2006-12-20 00:39:00,92.533,92.575,92.533,92.56,147400000.0
2006-12-20 00:40:00,92.561,92.598,92.557,92.572,249699999.0
2006-12-20 00:41:00,92.583,92.592,92.564,92.576,179900001.0
2006-12-20 00:42:00,92.559,92.583,92.533,92.56,255800003.0
2006-12-20 00:43:00,92.57,92.57,92.506,92.543,134199999.0
2006-12-20 00:44:00,92.518,92.543,92.508,92.516,189799999.0
2006-12-20 00:45:00,92.542,92.552,92.524,92.524,105900002.0
2006-12-20 00:46:00,92.502,92.542,92.498,92.542,138099996.0
2006-12-20 00:47:00,92.532,92.565,92.531,92.534,177999998.0
2006-12-20 00:48:00,92.517,92.55,92.498,92.523,272200003.0
2006-12-20 00:49:00,92.545,92.558,92.519,92.535,253499998.0
2006-12-20 00:50:00,92.586,92.586,92.55,92.554,181299997.0
2006-12-20 00:51:00,92.562,92.581,92.542,92.581,242100002.0
2006-12-20 00:52:00,92.564,92.58,92.557,92.566,109500001.0
2006-12-20 00:53:00,92.539,92.583,92.539,92.583,218699998.0
2006-12-20 00:54:00,92.559,92.582,92.534,92.561,265299997.0
2006-12-20 00:55:00,92.551,92.591,92.548,92.567,187600000.0
2006-12-20 00:56:00,92.567,92.587,92.547,92.567,291199999.0
2006-12-20 00:57:00,92.594,92.594,92.566,92.566,149599998.0
2006-12-20 00:58:00,92.563,92.588,92.546,92.56,157499998.0
2006-12-20 00:59:00,92.551,92.572,92.526,92.552,224099998.0
2006-12-20 01:00:00,92.55,92.569,92.526,92.527,305500001.0
2006-12-20 01:01:00,92.557,92.557,92.508,92.525,207000002.0
2006-12-20 01:02:00,92.558,92.563,92.536,92.544,143600000.0
2006-12-20 01:03:00,92.558,92.561,92.509,92.512,277699998.0
2006-12-20 01:04:00,92.548,92.564,92.536,92.557,174500001.0
2006-12-20 01:05:00,92.535,92.558,92.527,92.558,178700000.0
2006-12-20 01:06:00,92.563,92.563,92.494,92.522,178300001.0
2006-12-20 01:07:00,92.544,92.563,92.525,92.544,137799998.0
2006-12-20 01:08:00,92.538,92.56,92.505,92.557,294499997.0
2006-12-20 01:09:00,92.541,92.577,92.523,92.572,328200003.0
2006-12-20 01:10:00,92.569,92.569,92.517,92.533,176899997.0
2006-12-20 01:11:00,92.534,92.556,92.521,92.546,180299999.0
2006-12-20 01:12:00,92.545,92.567,92.498,92.545,132100001.0
2006-12-20 01:13:00,92.559,92.563,92.518,92.526,161699998.0
2006-12-20 01:14:00,92.547,92.571,92.512,92.521,235000001.0
2006-12-20 01:15:00,92.531,92.55,92.506,92.529,209600000.0
2006-12-20 01:16:00,92.545,92.567,92.544,92.562,129600000.0
2006-12-20 01:17:00,92.547,92.549,92.487,92.494,221200002.0
2006-12-20 01:18:00,92.494,92.546,92.49,92.524,226799997.0
2006-12-20 01:19:00,92.549,92.552,92.487,92.526,276200000.0
2006-12-20 01:20:00,92.504,92.537,92.5,92.517,266700000.0
2006-12-20 01:21:00,92.534,92.542,92.496,92.521,222199999.0
2006-12-20 01:22:00,92.535,92.55,92.508,92.527,241299998.0
2006-12-20 01:23:00,92.512,92.539,92.496,92.503,161299999.0
2006-12-20 01:24:00,92.539,92.559,92.51,92.528,140200000.0
2006-12-20 01:25:00,92.511,92.552,92.508,92.544,198499999.0
2006-12-20 01:26:00,92.522,92.544,92.482,92.539,228500001.0
2006-12-20 01:27:00,92.512,92.559,92.512,92.541,145100001.0
2006-12-20 01:28:00,92.55,92.565,92.527,92.532,179900002.0
2006-12-20 01:29:00,92.523,92.552,92.522,92.544,186400000.0
2006-12-20 01:30:00,92.517,92.56,92.507,92.56,243000001.0
2006-12-20 01:31:00,92.537,92.575,92.516,92.551,400200005.0
2006-12-20 01:32:00,92.555,92.592,92.537,92.572,302500003.0
2006-12-20 01:33:00,92.568,92.607,92.548,92.607,125799998.0
2006-12-20 01:34:00,92.526,92.591,92.526,92.591,205099996.0
2006-12-20 01:35:00,92.583,92.597,92.575,92.591,196900002.0
2006-12-20 01:36:00,92.571,92.593,92.558,92.587,143099998.0
2006-12-20 01:37:00,92.587,92.606,92.575,92.598,145600000.0
2006-12-20 01:38:00,92.58,92.619,92.529,92.531,87700000.0
2006-12-20 01:39:00,92.588,92.597,92.557,92.569,192400001.0
2006-12-20 01:40:00,92.591,92.618,92.566,92.568,225900003.0
2006-12-20 01:41:00,92.625,92.628,92.572,92.582,177800002.0
2006-12-20 01:42:00,92.561,92.591,92.541,92.585,208900002.0
2006-12-20 01:43:00,92.553,92.599,92.549,92.599,103399998.0
2006-12-20 01:44:00,92.559,92.606,92.539,92.606,244000002.0
2006-12-20 01:45:00,92.595,92.608,92.531,92.557,172000001.0
2006-12-20 01:46:00,92.622,92.631,92.584,92.6,232700003.0
2006-12-20 01:47:00,92.628,92.659,92.622,92.644,179399999.0
2006-12-20 01:48:00,92.6,92.635,92.553,92.617,178500000.0
2006-12-20 01:49:00,92.593,92.63,92.588,92.628,292800000.0
2006-12-20 01:50:00,92.596,92.62,92.578,92.617,110500000.0
2006-12-20 01:51:00,92.612,92.612,92.579,92.585,126900000.0
2006-12-20 01:52:00,92.598,92.618,92.558,92.607,183399999.0
2006-12-20 01:53:00,92.587,92.632,92.55,92.602,152300000.0
2006-12-20 01:54:00,92.597,92.617,92.555,92.581,242300004.0
2006-12-20 01:55:00,92.62,92.627,92.596,92.624,204000001.0
2006-12-20 01:56:00,92.599,92.599,92.559,92.559,86200000.0
2006-12-20 01:57:00,92.598,92.613,92.589,92.606,101700000.0
2006-12-20 01:58:00,92.56,92.627,92.533,92.573,278099998.0
2006-12-20 01:59:00,92.591,92.618,92.547,92.6,275199999.0
2006-12-20 02:00:00,92.627,92.627,92.558,92.558,155199998.0
2006-12-20 02:01:00,92.586,92.62,92.576,92.62,250400000.0
2006-12-20 02:02:00,92.618,92.623,92.595,92.595,112100000.0
2006-12-20 02:03:00,92.612,92.625,92.581,92.611,156999998.0
2006-12-20 02:04:00,92.632,92.637,92.549,92.569,237399999.0
2006-12-20 02:05:00,92.631,92.636,92.606,92.63,182599999.0
2006-12-20 02:06:00,92.631,92.631,92.613,92.615,129799997.0
2006-12-20 02:07:00,92.645,92.645,92.592,92.613,271299998.0
2006-12-20 02:08:00,92.592,92.641,92.568,92.614,222500001.0
2006-12-20 02:09:00,92.628,92.634,92.604,92.62,191499995.0
2006-12-20 02:10:00,92.596,92.634,92.586,92.632,134400000.0
2006-12-20 02:11:00,92.61,92.628,92.586,92.604,221200003.0
2006-12-20 02:12:00,92.621,92.621,92.583,92.583,214300000.0
2006-12-20 02:13:00,92.554,92.586,92.545,92.558,167800002.0
2006-12-20 02:14:00,92.587,92.605,92.564,92.605,239600000.0
2006-12-20 02:15:00,92.604,92.623,92.571,92.615,300899998.0
2006-12-20 02:16:00,92.576,92.613,92.559,92.613,205499996.0
2006-12-20 02:17:00,92.59,92.594,92.561,92.561,140899999.0
2006-12-20 02:18:00,92.574,92.595,92.557,92.577,260200004.0
2006-12-20 02:19:00,92.613,92.614,92.581,92.581,233700000.0
2006-12-20 02:20:00,92.57,92.642,92.561,92.589,214999999.0
2006-12-20 02:21:00,92.607,92.621,92.588,92.601,232600003.0
2006-12-20 02:22:00,92.553,92.603,92.551,92.603,95500001.0
2006-12-20 02:23:00,92.607,92.625,92.581,92.618,145300000.0
2006-12-20 02:24:00,92.617,92.628,92.588,92.62,183100000.0
2006-12-20 02:25:00,92.615,92.64,92.592,92.62,220400002.0
2006-12-20 02:26:00,92.642,92.651,92.592,92.592,94099998.0
2006-12-20 02:27:00,92.643,92.643,92.604,92.61,316599996.0
2006-12-20 02:28:00,92.612,92.617,92.593,92.607,294300002.0
2006-12-20 02:29:00,92.595,92.637,92.595,92.625,222000003.0
2006-12-20 02:30:00,92.617,92.628,92.579,92.608,127799999.0
2006-12-20 02:31:00,92.583,92.634,92.583,92.633,252899999.0
2006-12-20 02:32:00,92.623,92.652,92.619,92.643,241500004.0
2006-12-20 02:33:00,92.635,92.635,92.608,92.608,131700000.0
2006-12-20 02:34:00,92.6,92.617,92.576,92.601,231100002.0
2006-12-20 02:35:00,92.573,92.609,92.573,92.603,222699998.0
2006-12-20 02:36:00,92.6,92.609,92.547,92.579,179600002.0
2006-12-20 02:37:00,92.579,92.598,92.56,92.577,180700000.0
2006-12-20 02:38:00,92.56,92.583,92.524,92.583,268599998.0
2006-12-20 02:39:00,92.586,92.586,92.54,92.54,233999998.0
2006-12-20 02:40:00,92.591,92.591,92.539,92.576,230700002.0
2006-12-20 02:41:00,92.559,92.598,92.535,92.598,185399995.0
2006-12-20 02:42:00,92.586,92.586,92.557,92.577,117400000.0
2006-12-20 02:43:00,92.576,92.609,92.574,92.585,320000000.0
2006-12-20 02:44:00,92.589,92.613,92.582,92.613,207899998.0
2006-12-20 02:45:00,92.598,92.639,92.598,92.636,253699994.0
2006-12-20 02:46:00,92.627,92.627,92.562,92.597,174399999.0
2006-12-20 02:47:00,92.613,92.631,92.579,92.63,261999999.0
2006-12-20 02:48:00,92.622,92.649,92.601,92.638,199199998.0
2006-12-20 02:49:00,92.604,92.64,92.599,92.635,196399999.0
2006-12-20 02:50:00,92.619,92.654,92.611,92.654,213700000.0
2006-12-20 02:51:00,92.637,92.659,92.628,92.642,133300001.0
2006-12-20 02:52:00,92.647,92.655,92.629,92.629,271600001.0
2006-12-20 02:53:00,92.669,92.689,92.661,92.666,204800003.0
2006-12-20 02:54:00,92.655,92.68,92.623,92.656,195899999.0
2006-12-20 02:55:00,92.678,92.678,92.646,92.646,177799997.0
2006-12-20 02:56:00,92.661,92.679,92.633,92.659,309599998.0
2006-12-20 02:57:00,92.67,92.694,92.652,92.665,298899995.0
2006-12-20 02:58:00,92.665,92.665,92.61,92.61,262699999.0
2006-12-20 02:59:00,92.616,92.616,92.582,92.596,145199995.0
2006-12-20 03:00:00,92.584,92.614,92.562,92.594,146499998.0
2006-12-20 03:01:00,92.572,92.628,92.562,92.604,174100001.0
2006-12-20 03:02:00,92.633,92.64,92.611,92.611,89600000.0
2006-12-20 03:03:00,92.588,92.626,92.573,92.626,150599999.0
2006-12-20 03:04:00,92.603,92.625,92.581,92.605,174399999.0
2006-12-20 03:05:00,92.623,92.634,92.591,92.602,190600001.0
2006-12-20 03:06:00,92.625,92.641,92.613,92.624,212100000.0
2006-12-20 03:07:00,92.609,92.624,92.585,92.595,183399997.0
2006-12-20 03:08:00,92.627,92.632,92.584,92.617,218599999.0
2006-12-20 03:09:00,92.624,92.624,92.584,92.607,215300001.0
2006-12-20 03:10:00,92.624,92.625,92.561,92.6,181100004.0
2006-12-20 03:11:00,92.59,92.615,92.583,92.59,194000000.0
2006-12-20 03:12:00,92.643,92.658,92.616,92.647,261900001.0
2006-12-20 03:13:00,92.637,92.668,92.637,92.657,280999997.0
2006-12-20 03:14:00,92.667,92.667,92.602,92.615,215100003.0
2006-12-20 03:15:00,92.624,92.643,92.609,92.643,258300002.0
2006-12-20 03:16:00,92.633,92.633,92.587,92.616,185400002.0
2006-12-20 03:17:00,92.608,92.638,92.598,92.628,230100000.0
2006-12-20 03:18:00,92.635,92.658,92.613,92.621,194199999.0
2006-12-20 03:19:00,92.624,92.624,92.572,92.572,155099999.0
2006-12-20 03:20:00,92.616,92.632,92.586,92.612,191099998.0
2006-12-20 03:21:00,92.596,92.612,92.556,92.573,192699997.0
2006-12-20 03:22:00,92.615,92.627,92.604,92.617,195600001.0
2006-12-20 03:23:00,92.627,92.627,92.6,92.604,196700001.0
2006-12-20 03:24:00,92.609,92.633,92.599,92.604,129200000.0
2006-12-20 03:25:00,92.612,92.632,92.608,92.632,171800000.0
2006-12-20 03:26:00,92.614,92.64,92.603,92.62,242900000.0
2006-12-20 03:27:00,92.634,92.646,92.602,92.602,104000000.0
2006-12-20 03:28:00,92.626,92.638,92.603,92.614,261600000.0
2006-12-20 03:29:00,92.617,92.617,92.569,92.586,259200000.0
2006-12-20 03:30:00,92.596,92.601,92.565,92.57,199400003.0
2006-12-20 03:31:00,92.609,92.609,92.57,92.587,290899999.0
2006-12-20 03:32:00,92.534,92.59,92.523,92.59,278699997.0
2006-12-20 03:33:00,92.552,92.583,92.513,92.513,215899998.0
2006-12-20 03:34:00,92.57,92.57,92.516,92.545,116699999.0
2006-12-20 03:35:00,92.569,92.574,92.512,92.515,153900002.0
2006-12-20 03:36:00,92.555,92.589,92.54,92.563,191900000.0
2006-12-20 03:37:00,92.585,92.6,92.553,92.585,144000000.0
2006-12-20 03:38:00,92.579,92.598,92.553,92.598,181100001.0
2006-12-20 03:39:00,92.605,92.634,92.59,92.602,202300000.0
2006-12-20 03:40:00,92.599,92.634,92.584,92.587,211199994.0
2006-12-20 03:41:00,92.618,92.636,92.611,92.63,146800000.0
2006-12-20 03:42:00,92.618,92.626,92.58,92.6,165799998.0
2006-12-20 03:43:00,92.607,92.607,92.523,92.523,259100001.0
2006-12-20 03:44:00,92.616,92.63,92.592,92.611,251500003.0
2006-12-20 03:45:00,92.622,92.622,92.587,92.592,157999998.0
2006-12-20 03:46:00,92.62,92.62,92.57,92.58,176500000.0
2006-12-20 03:47:00,92.615,92.632,92.602,92.613,252399994.0
2006-12-20 03:48:00,92.608,92.608,92.566,92.566,161500002.0
2006-12-20 03:49:00,92.576,92.615,92.576,92.615,213400000.0
2006-12-20 03:50:00,92.622,92.622,92.571,92.598,133200000.0
2006-12-20 03:51:00,92.573,92.615,92.557,92.6,218199999.0
2006-12-20 03:52:00,92.617,92.634,92.583,92.608,182300000.0
2006-12-20 03:53:00,92.57,92.625,92.57,92.625,139599999.0
2006-12-20 03:54:00,92.607,92.635,92.602,92.609,299600003.0
2006-12-20 03:55:00,92.612,92.636,92.588,92.62,289199997.0
2006-12-20 03:56:00,92.625,92.626,92.589,92.592,256799998.0
2006-12-20 03:57:00,92.625,92.633,92.587,92.594,156800001.0
2006-12-20 03:58:00,92.622,92.63,92.581,92.602,97100002.0
2006-12-20 03:59:00,92.622,92.629,92.58,92.602,234400003.0
2006-12-20 04:00:00,92.606,92.628,92.569,92.61,201800000.0
2006-12-20 04:01:00,92.603,92.605,92.57,92.57,182900000.0
2006-12-20 04:02:00,92.614,92.632,92.597,92.606,182899995.0
2006-12-20 04:03:00,92.603,92.627,92.588,92.627,259600000.0
2006-12-20 04:04:00,92.627,92.642,92.589,92.603,278199995.0
2006-12-20 04:05:00,92.598,92.651,92.588,92.635,177300002.0
2006-12-20 04:06:00,92.63,92.648,92.603,92.603,141000001.0
2006-12-20 04:07:00,92.638,92.639,92.602,92.63,210399996.0
2006-12-20 04:08:00,92.619,92.64,92.597,92.619,128600001.0
2006-12-20 04:09:00,92.623,92.634,92.596,92.601,178199998.0
2006-12-20 04:10:00,92.605,92.629,92.584,92.629,124599998.0
2006-12-20 04:11:00,92.618,92.626,92.588,92.599,167100002.0
2006-12-20 04:12:00,92.59,92.643,92.59,92.633,185400002.0
2006-12-20 04:13:00,92.642,92.644,92.584,92.619,246999998.0
2006-12-20 04:14:00,92.617,92.634,92.596,92.596,141800000.0
2006-12-20 04:15:00,92.619,92.64,92.602,92.631,236899999.0
2006-12-20 04:16:00,92.603,92.639,92.594,92.637,273399998.0
2006-12-20 04:17:00,92.633,92.657,92.616,92.635,217199998.0
2006-12-20 04:18:00,92.657,92.658,92.616,92.622,154800002.0
2006-12-20 04:19:00,92.63,92.655,92.609,92.62,169199999.0
2006-12-20 04:20:00,92.627,92.653,92.617,92.629,203699999.0
2006-12-20 04:21:00,92.632,92.655,92.629,92.644,218900003.0
2006-12-20 04:22:00,92.642,92.665,92.626,92.65,191099997.0
2006-12-20 04:23:00,92.665,92.673,92.627,92.649,272300000.0
2006-12-20 04:24:00,92.622,92.66,92.596,92.642,241199996.0
2006-12-20 04:25:00,92.639,92.661,92.617,92.661,157699997.0
2006-12-20 04:26:00,92.645,92.678,92.63,92.671,208199999.0
2006-12-20 04:27:00,92.682,92.682,92.653,92.655,183999999.0
2006-12-20 04:28:00,92.656,92.674,92.615,92.622,189900002.0
2006-12-20 04:29:00,92.647,92.684,92.628,92.644,175000002.0
2006-12-20 04:30:00,92.643,92.643,92.601,92.621,237299997.0
2006-12-20 04:31:00,92.645,92.645,92.61,92.615,317499999.0
2006-12-20 04:32:00,92.66,92.66,92.634,92.64,126599997.0
2006-12-20 04:33:00,92.616,92.645,92.611,92.634,222000002.0
2006-12-20 04:34:00,92.667,92.67,92.623,92.643,99700000.0
2006-12-20 04:35:00,92.634,92.664,92.632,92.643,374800007.0
2006-12-20 04:36:00,92.65,92.67,92.635,92.651,232400002.0
2006-12-20 04:37:00,92.622,92.65,92.606,92.626,194500002.0
2006-12-20 04:38:00,92.667,92.667,92.626,92.626,98300000.0
2006-12-20 04:39:00,92.61,92.64,92.589,92.595,228200000.0
2006-12-20 04:40:00,92.622,92.657,92.603,92.64,262900000.0
2006-12-20 04:41:00,92.641,92.656,92.627,92.652,334199996.0
2006-12-20 04:42:00,92.641,92.657,92.619,92.651,242500003.0
2006-12-20 04:43:00,92.648,92.664,92.627,92.645,199699997.0
2006-12-20 04:44:00,92.674,92.675,92.641,92.66,164800001.0
2006-12-20 04:45:00,92.656,92.685,92.647,92.685,227699998.0
2006-12-20 04:46:00,92.664,92.674,92.644,92.674,184499999.0
2006-12-20 04:47:00,92.668,92.668,92.595,92.6,263999997.0
2006-12-20 04:48:00,92.652,92.669,92.632,92.662,231900000.0
2006-12-20 04:49:00,92.646,92.666,92.639,92.646,208099999.0
2006-12-20 04:50:00,92.64,92.648,92.618,92.63,203000005.0
2006-12-20 04:51:00,92.65,92.66,92.621,92.628,206300003.0
2006-12-20 04:52:00,92.653,92.666,92.647,92.664,190100000.0
2006-12-20 04:53:00,92.67,92.677,92.646,92.653,254799997.0
2006-12-20 04:54:00,92.647,92.666,92.603,92.62,302599999.0
2006-12-20 04:55:00,92.637,92.637,92.598,92.598,178200000.0
2006-12-20 04:56:00,92.598,92.651,92.596,92.651,127300000.0
2006-12-20 04:57:00,92.613,92.655,92.584,92.63,216099994.0
2006-12-20 04:58:00,92.655,92.663,92.625,92.638,152399998.0
2006-12-20 04:59:00,92.643,92.664,92.615,92.62,166400003.0
2006-12-20 05:00:00,92.626,92.658,92.625,92.658,176999998.0
2006-12-20 05:01:00,92.642,92.649,92.613,92.619,219299999.0
2006-12-20 05:02:00,92.621,92.636,92.588,92.625,121299999.0
2006-12-20 05:03:00,92.62,92.657,92.592,92.64,115499999.0
2006-12-20 05:04:00,92.621,92.652,92.621,92.634,188199997.0
2006-12-20 05:05:00,92.63,92.664,92.612,92.64,128800001.0
2006-12-20 05:06:00,92.63,92.66,92.629,92.654,233100002.0
2006-12-20 05:07:00,92.636,92.654,92.589,92.604,177800002.0
2006-12-20 05:08:00,92.634,92.663,92.625,92.634,209699999.0
2006-12-20 05:09:00,92.624,92.656,92.608,92.656,244299999.0
2006-12-20 05:10:00,92.631,92.669,92.619,92.653,103000001.0
2006-12-20 05:11:00,92.651,92.652,92.604,92.604,275900000.0
2006-12-20 05:12:00,92.614,92.652,92.605,92.648,159099999.0
2006-12-20 05:13:00,92.657,92.658,92.61,92.628,187699996.0
2006-12-20 05:14:00,92.646,92.661,92.622,92.641,316000004.0
2006-12-20 05:15:00,92.645,92.654,92.607,92.619,225199999.0
2006-12-20 05:16:00,92.62,92.661,92.62,92.661,280399998.0
2006-12-20 05:17:00,92.608,92.653,92.608,92.631,218399998.0
2006-12-20 05:18:00,92.618,92.653,92.598,92.634,175999999.0
2006-12-20 05:19:00,92.651,92.653,92.622,92.622,130599999.0
2006-12-20 05:20:00,92.613,92.659,92.611,92.645,177699998.0
2006-12-20 05:21:00,92.637,92.65,92.618,92.618,252299998.0
2006-12-20 05:22:00,92.647,92.662,92.631,92.659,250200002.0
2006-12-20 05:23:00,92.579,92.649,92.579,92.64,170800000.0
2006-12-20 05:24:00,92.607,92.646,92.603,92.646,172300000.0
2006-12-20 05:25:00,92.642,92.662,92.625,92.647,117700000.0
2006-12-20 05:26:00,92.667,92.673,92.653,92.657,150400001.0
2006-12-20 05:27:00,92.663,92.663,92.602,92.602,139600001.0
2006-12-20 05:28:00,92.64,92.643,92.589,92.62,198200000.0
2006-12-20 05:29:00,92.607,92.645,92.588,92.645,186999998.0
2006-12-20 05:30:00,92.665,92.67,92.628,92.648,155200000.0
2006-12-20 05:31:00,92.646,92.663,92.623,92.631,232799998.0
2006-12-20 05:32:00,92.629,92.668,92.613,92.619,226400000.0
2006-12-20 05:33:00,92.632,92.669,92.628,92.648,186000001.0
2006-12-20 05:34:00,92.661,92.672,92.627,92.656,158299998.0
2006-12-20 05:35:00,92.627,92.669,92.617,92.669,204399996.0
2006-12-20 05:36:00,92.629,92.654,92.607,92.627,127500000.0
2006-12-20 05:37:00,92.631,92.65,92.609,92.625,203499999.0
2006-12-20 05:38:00,92.665,92.686,92.648,92.672,237299996.0
2006-12-20 05:39:00,92.669,92.669,92.611,92.625,161000002.0
2006-12-20 05:40:00,92.618,92.664,92.61,92.644,102000000.0
2006-12-20 05:41:00,92.659,92.676,92.605,92.628,254599998.0
2006-12-20 05:42:00,92.648,92.663,92.627,92.646,122700001.0
2006-12-20 05:43:00,92.617,92.648,92.605,92.615,253499999.0
2006-12-20 05:44:00,92.636,92.639,92.593,92.616,182599994.0
2006-12-20 05:45:00,92.642,92.654,92.609,92.611,87700000.0
2006-12-20 05:46:00,92.576,92.649,92.576,92.649,138500001.0
2006-12-20 05:47:00,92.62,92.635,92.59,92.616,193000000.0
2006-12-20 05:48:00,92.647,92.647,92.599,92.605,160299998.0
2006-12-20 05:49:00,92.606,92.63,92.596,92.596,251999998.0
2006-12-20 05:50:00,92.624,92.643,92.601,92.615,190400002.0
2006-12-20 05:51:00,92.641,92.641,92.595,92.625,196400002.0
2006-12-20 05:52:00,92.596,92.618,92.561,92.585,251000004.0
2006-12-20 05:53:00,92.609,92.628,92.578,92.597,182200000.0
2006-12-20 05:54:00,92.616,92.638,92.598,92.612,234800003.0
2006-12-20 05:55:00,92.637,92.639,92.597,92.597,118200000.0
2006-12-20 05:56:00,92.632,92.65,92.627,92.64,210799999.0
2006-12-20 05:57:00,92.649,92.649,92.592,92.603,242600001.0
2006-12-20 05:58:00,92.62,92.643,92.62,92.64,217999995.0
2006-12-20 05:59:00,92.636,92.644,92.595,92.595,179399999.0
2006-12-20 06:00:00,92.606,92.652,92.606,92.643,178700000.0
2006-12-20 06:01:00,92.658,92.658,92.58,92.58,211199998.0
2006-12-20 06:02:00,92.599,92.639,92.591,92.616,239600000.0
2006-12-20 06:03:00,92.614,92.643,92.595,92.632,211899998.0
2006-12-20 06:04:00,92.623,92.645,92.606,92.621,176700000.0
2006-12-20 06:05:00,92.64,92.641,92.6,92.6,168300001.0
2006-12-20 06:06:00,92.647,92.659,92.613,92.635,214199999.0
2006-12-20 06:07:00,92.622,92.652,92.598,92.605,172800000.0
2006-12-20 06:08:00,92.663,92.663,92.603,92.642,99200000.0
2006-12-20 06:09:00,92.64,92.658,92.577,92.577,184200000.0
2006-12-20 06:10:00,92.642,92.65,92.629,92.639,131000000.0
2006-12-20 06:11:00,92.64,92.651,92.628,92.634,53300000.0
2006-12-20 06:12:00,92.638,92.65,92.613,92.633,117000002.0
2006-12-20 06:13:00,92.623,92.625,92.593,92.604,122600001.0
2006-12-20 06:14:00,92.613,92.613,92.569,92.569,126499999.0
2006-12-20 06:15:00,92.59,92.621,92.582,92.602,122599999.0
2006-12-20 06:16:00,92.588,92.607,92.579,92.597,218999999.0
2006-12-20 06:17:00,92.597,92.602,92.579,92.589,174400001.0
2006-12-20 06:18:00,92.574,92.597,92.553,92.596,210699997.0
2006-12-20 06:19:00,92.585,92.615,92.558,92.584,233599997.0
2006-12-20 06:20:00,92.611,92.621,92.594,92.603,211999998.0
2006-12-20 06:21:00,92.57,92.623,92.57,92.623,149400001.0
2006-12-20 06:22:00,92.632,92.64,92.605,92.623,313000002.0
2006-12-20 06:23:00,92.625,92.625,92.578,92.578,173200000.0
2006-12-20 06:24:00,92.624,92.65,92.623,92.65,291100001.0
2006-12-20 06:25:00,92.612,92.642,92.586,92.593,253799999.0
2006-12-20 06:26:00,92.616,92.643,92.616,92.642,116799998.0
2006-12-20 06:27:00,92.647,92.653,92.577,92.577,107599999.0
2006-12-20 06:28:00,92.602,92.626,92.572,92.587,247099995.0
2006-12-20 06:29:00,92.611,92.643,92.587,92.643,119699999.0
2006-12-20 06:30:00,92.592,92.636,92.58,92.585,114100000.0
2006-12-20 06:31:00,92.651,92.652,92.626,92.63,185700001.0
2006-12-20 06:32:00,92.637,92.646,92.59,92.627,223500003.0
2006-12-20 06:33:00,92.626,92.644,92.603,92.613,309100001.0
2006-12-20 06:34:00,92.594,92.646,92.594,92.646,102500001.0
2006-12-20 06:35:00,92.643,92.654,92.623,92.635,146899999.0
2006-12-20 06:36:00,92.635,92.653,92.609,92.616,158700000.0
2006-12-20 06:37:00,92.607,92.627,92.577,92.584,156400003.0
2006-12-20 06:38:00,92.615,92.632,92.593,92.614,415399998.0
2006-12-20 06:39:00,92.619,92.624,92.587,92.599,155100001.0
2006-12-20 06:40:00,92.65,92.655,92.626,92.626,132100000.0
2006-12-20 06:41:00,92.615,92.633,92.586,92.627,161900000.0
2006-12-20 06:42:00,92.626,92.638,92.591,92.604,196000001.0
2006-12-20 06:43:00,92.603,92.622,92.582,92.592,272400001.0
2006-12-20 06:44:00,92.625,92.625,92.601,92.601,133399999.0
2006-12-20 06:45:00,92.597,92.631,92.58,92.609,201400002.0
2006-12-20 06:46:00,92.642,92.642,92.596,92.599,156600000.0
2006-12-20 06:47:00,92.605,92.623,92.563,92.563,251800003.0
2006-12-20 06:48:00,92.588,92.633,92.572,92.601,236499997.0
2006-12-20 06:49:00,92.576,92.625,92.574,92.625,262000003.0
2006-12-20 06:50:00,92.55,92.618,92.55,92.618,120900000.0
2006-12-20 06:51:00,92.638,92.638,92.612,92.613,285199991.0
2006-12-20 06:52:00,92.632,92.643,92.617,92.62,145900000.0
2006-12-20 06:53:00,92.613,92.634,92.609,92.632,195500002.0
2006-12-20 06:54:00,92.622,92.637,92.609,92.63,247999996.0
2006-12-20 06:55:00,92.612,92.628,92.593,92.61,163699998.0
2006-12-20 06:56:00,92.635,92.645,92.611,92.631,238199998.0
2006-12-20 06:57:00,92.651,92.665,92.638,92.65,67899999.0
2006-12-20 06:58:00,92.655,92.66,92.625,92.641,148299997.0
2006-12-20 06:59:00,92.644,92.661,92.62,92.653,107800000.0
2006-12-20 07:00:00,92.639,92.665,92.613,92.636,286999998.0
2006-12-20 07:01:00,92.657,92.677,92.611,92.624,242699998.0
2006-12-20 07:02:00,92.628,92.654,92.592,92.638,167099997.0
2006-12-20 07:03:00,92.65,92.65,92.618,92.64,90300000.0
2006-12-20 07:04:00,92.639,92.652,92.579,92.589,208799998.0
2006-12-20 07:05:00,92.644,92.644,92.589,92.605,126699999.0
2006-12-20 07:06:00,92.633,92.653,92.631,92.653,116200000.0
2006-12-20 07:07:00,92.629,92.638,92.575,92.618,125799998.0
2006-12-20 07:08:00,92.643,92.643,92.582,92.591,141299998.0
2006-12-20 07:09:00,92.644,92.644,92.596,92.613,204300001.0
2006-12-20 07:10:00,92.643,92.655,92.614,92.623,177900000.0
2006-12-20 07:11:00,92.643,92.65,92.61,92.62,150400000.0
2006-12-20 07:12:00,92.622,92.629,92.583,92.612,129399999.0
2006-12-20 07:13:00,92.621,92.621,92.565,92.565,179799999.0
2006-12-20 07:14:00,92.605,92.618,92.574,92.575,234100001.0
2006-12-20 07:15:00,92.631,92.644,92.611,92.624,224899995.0
2006-12-20 07:16:00,92.586,92.632,92.586,92.63,247399998.0
2006-12-20 07:17:00,92.613,92.634,92.607,92.627,213800003.0
2006-12-20 07:18:00,92.594,92.613,92.569,92.591,138500000.0
2006-12-20 07:19:00,92.586,92.619,92.557,92.619,271600000.0
2006-12-20 07:20:00,92.626,92.631,92.57,92.572,148099999.0
2006-12-20 07:21:00,92.638,92.643,92.601,92.614,241099995.0
2006-12-20 07:22:00,92.622,92.631,92.602,92.627,277300000.0
2006-12-20 07:23:00,92.632,92.643,92.596,92.603,252700002.0
2006-12-20 07:24:00,92.606,92.634,92.584,92.628,150800001.0
2006-12-20 07:25:00,92.625,92.635,92.588,92.59,329200005.0
2006-12-20 07:26:00,92.616,92.641,92.59,92.601,234000002.0
2006-12-20 07:27:00,92.617,92.644,92.616,92.62,127400001.0
2006-12-20 07:28:00,92.614,92.627,92.568,92.568,250999996.0
2006-12-20 07:29:00,92.567,92.615,92.563,92.598,115199999.0
2006-12-20 07:30:00,92.608,92.608,92.538,92.545,163399999.0
2006-12-20 07:31:00,92.546,92.595,92.54,92.595,274099996.0
2006-12-20 07:32:00,92.567,92.595,92.567,92.59,160899998.0
2006-12-20 07:33:00,92.567,92.59,92.557,92.574,265200003.0
2006-12-20 07:34:00,92.597,92.609,92.549,92.569,151299998.0
2006-12-20 07:35:00,92.604,92.604,92.567,92.581,251800004.0
2006-12-20 07:36:00,92.597,92.612,92.567,92.586,244499997.0
2006-12-20 07:37:00,92.579,92.613,92.568,92.613,145799998.0
2006-12-20 07:38:00,92.577,92.612,92.571,92.598,179599997.0
2006-12-20 07:39:00,92.618,92.618,92.556,92.559,183799999.0
2006-12-20 07:40:00,92.598,92.601,92.569,92.588,160300001.0
2006-12-20 07:41:00,92.579,92.619,92.566,92.601,176999999.0
2006-12-20 07:42:00,92.584,92.602,92.565,92.59,219500002.0
2006-12-20 07:43:00,92.603,92.612,92.584,92.595,164099999.0
2006-12-20 07:44:00,92.617,92.618,92.596,92.604,150000003.0
2006-12-20 07:45:00,92.585,92.614,92.585,92.607,131299997.0
2006-12-20 07:46:00,92.565,92.627,92.565,92.627,172800001.0
2006-12-20 07:47:00,92.61,92.631,92.575,92.605,172399998.0
2006-12-20 07:48:00,92.613,92.627,92.591,92.603,252499998.0
2006-12-20 07:49:00,92.633,92.633,92.571,92.582,307800003.0
2006-12-20 07:50:00,92.609,92.635,92.582,92.614,284500003.0
2006-12-20 07:51:00,92.645,92.647,92.597,92.615,203499997.0
2006-12-20 07:52:00,92.612,92.62,92.56,92.56,165999998.0
2006-12-20 07:53:00,92.606,92.626,92.569,92.611,119700000.0
2006-12-20 07:54:00,92.582,92.614,92.579,92.594,291400001.0
2006-12-20 07:55:00,92.613,92.628,92.593,92.617,297400000.0
2006-12-20 07:56:00,92.616,92.622,92.593,92.605,153399999.0
2006-12-20 07:57:00,92.609,92.633,92.609,92.632,162599998.0
2006-12-20 07:58:00,92.621,92.64,92.606,92.609,255599998.0
2006-12-20 07:59:00,92.616,92.642,92.607,92.637,167800001.0
2006-12-20 08:00:00,92.623,92.669,92.607,92.647,240800001.0
2006-12-20 08:01:00,92.627,92.653,92.614,92.653,186299998.0
2006-12-20 08:02:00,92.655,92.684,92.655,92.673,123600000.0
2006-12-20 08:03:00,92.667,92.667,92.624,92.637,185199997.0
2006-12-20 08:04:00,92.666,92.672,92.64,92.646,186700000.0
2006-12-20 08:05:00,92.662,92.662,92.609,92.62,195699999.0
2006-12-20 08:06:00,92.655,92.669,92.641,92.651,195099999.0
2006-12-20 08:07:00,92.66,92.675,92.639,92.639,268899997.0
2006-12-20 08:08:00,92.664,92.682,92.615,92.615,142299996.0
2006-12-20 08:09:00,92.63,92.666,92.63,92.666,203499997.0
2006-12-20 08:10:00,92.641,92.669,92.628,92.661,285500000.0
2006-12-20 08:11:00,92.633,92.661,92.633,92.658,155599998.0
2006-12-20 08:12:00,92.623,92.669,92.62,92.669,177600000.0
2006-12-20 08:13:00,92.662,92.685,92.647,92.68,165999999.0
2006-12-20 08:14:00,92.646,92.681,92.631,92.645,201400000.0
2006-12-20 08:15:00,92.648,92.668,92.635,92.663,183699998.0
2006-12-20 08:16:00,92.595,92.668,92.595,92.668,162900001.0
2006-12-20 08:17:00,92.651,92.677,92.634,92.665,85800000.0
2006-12-20 08:18:00,92.655,92.684,92.647,92.678,132499999.0
2006-12-20 08:19:00,92.667,92.692,92.659,92.67,122000001.0
2006-12-20 08:20:00,92.669,92.67,92.621,92.636,147900000.0
2006-12-20 08:21:00,92.64,92.662,92.61,92.633,298199996.0
2006-12-20 08:22:00,92.63,92.654,92.611,92.636,86200000.0
2006-12-20 08:23:00,92.621,92.65,92.621,92.65,158500000.0
2006-12-20 08:24:00,92.595,92.633,92.572,92.607,199299999.0
2006-12-20 08:25:00,92.599,92.634,92.599,92.62,202099999.0
2006-12-20 08:26:00,92.598,92.622,92.576,92.598,175200000.0
2006-12-20 08:27:00,92.63,92.63,92.588,92.588,180000002.0
2006-12-20 08:28:00,92.625,92.625,92.571,92.595,250500002.0
2006-12-20 08:29:00,92.6,92.62,92.591,92.607,134799999.0
2006-12-20 08:30:00,92.585,92.615,92.579,92.606,173099998.0
2006-12-20 08:31:00,92.59,92.618,92.564,92.597,200499997.0
2006-12-20 08:32:00,92.616,92.616,92.54,92.54,220699999.0
2006-12-20 08:33:00,92.581,92.601,92.574,92.598,309500000.0
2006-12-20 08:34:00,92.549,92.601,92.549,92.591,167699999.0
2006-12-20 08:35:00,92.563,92.609,92.563,92.608,322200000.0
2006-12-20 08:36:00,92.582,92.6,92.548,92.569,61800000.0
2006-12-20 08:37:00,92.591,92.593,92.568,92.574,173200001.0
2006-12-20 08:38:00,92.581,92.581,92.537,92.559,255599997.0
2006-12-20 08:39:00,92.569,92.574,92.55,92.56,223199999.0
2006-12-20 08:40:00,92.545,92.572,92.544,92.565,196200001.0
2006-12-20 08:41:00,92.526,92.573,92.523,92.56,168999999.0
2006-12-20 08:42:00,92.542,92.569,92.542,92.558,146299999.0
2006-12-20 08:43:00,92.525,92.564,92.518,92.558,208800003.0
2006-12-20 08:44:00,92.572,92.579,92.532,92.552,260699998.0
2006-12-20 08:45:00,92.563,92.577,92.538,92.559,145100002.0
2006-12-20 08:46:00,92.556,92.583,92.554,92.578,206700001.0
2006-12-20 08:47:00,92.563,92.592,92.538,92.567,188599999.0
2006-12-20 08:48:00,92.57,92.595,92.553,92.588,98700000.0
2006-12-20 08:49:00,92.563,92.589,92.548,92.555,190599999.0
2006-12-20 08:50:00,92.571,92.574,92.546,92.547,150700000.0
2006-12-20 08:51:00,92.569,92.575,92.533,92.533,218399998.0
2006-12-20 08:52:00,92.548,92.59,92.527,92.562,219399999.0
2006-12-20 08:53:00,92.556,92.605,92.545,92.605,263700000.0
2006-12-20 08:54:00,92.57,92.591,92.559,92.588,207199999.0
2006-12-20 08:55:00,92.566,92.589,92.556,92.568,186999997.0
2006-12-20 08:56:00,92.567,92.598,92.546,92.576,169599999.0
2006-12-20 08:57:00,92.569,92.569,92.516,92.53,203499998.0
2006-12-20 08:58:00,92.541,92.568,92.538,92.561,116900000.0
2006-12-20 08:59:00,92.574,92.579,92.53,92.536,241100004.0
2006-12-20 09:00:00,92.557,92.562,92.537,92.542,229200000.0
2006-12-20 09:01:00,92.56,92.56,92.527,92.527,96000000.0
2006-12-20 09:02:00,92.553,92.553,92.521,92.521,216299998.0
2006-12-20 09:03:00,92.533,92.556,92.524,92.534,172499999.0
2006-12-20 09:04:00,92.537,92.552,92.516,92.516,268600002.0
2006-12-20 09:05:00,92.527,92.544,92.512,92.528,274200001.0
2006-12-20 09:06:00,92.515,92.53,92.507,92.529,188800001.0
2006-12-20 09:07:00,92.517,92.541,92.491,92.524,107499998.0
2006-12-20 09:08:00,92.5,92.532,92.497,92.501,249800000.0
2006-12-20 09:09:00,92.484,92.512,92.469,92.49,253199999.0
2006-12-20 09:10:00,92.541,92.548,92.504,92.515,183100004.0
2006-12-20 09:11:00,92.518,92.525,92.486,92.495,145200000.0
2006-12-20 09:12:00,92.51,92.538,92.481,92.481,302100000.0
2006-12-20 09:13:00,92.494,92.5,92.473,92.482,155499999.0
2006-12-20 09:14:00,92.447,92.495,92.432,92.468,157000001.0
2006-12-20 09:15:00,92.497,92.522,92.493,92.511,281699999.0
2006-12-20 09:16:00,92.483,92.526,92.466,92.502,151699999.0
2006-12-20 09:17:00,92.502,92.528,92.467,92.528,159199997.0
2006-12-20 09:18:00,92.54,92.54,92.496,92.513,174699997.0
2006-12-20 09:19:00,92.545,92.552,92.517,92.521,186400000.0
2006-12-20 09:20:00,92.52,92.521,92.483,92.483,135699999.0
2006-12-20 09:21:00,92.48,92.521,92.48,92.502,231899997.0
2006-12-20 09:22:00,92.498,92.506,92.462,92.485,112199998.0
2006-12-20 09:23:00,92.472,92.493,92.454,92.48,129900001.0
2006-12-20 09:24:00,92.441,92.488,92.425,92.453,194600000.0
2006-12-20 09:25:00,92.441,92.469,92.423,92.449,195799995.0
2006-12-20 09:26:00,92.453,92.478,92.434,92.44,260300002.0
2006-12-20 09:27:00,92.435,92.477,92.429,92.465,208999998.0
2006-12-20 09:28:00,92.463,92.488,92.457,92.488,288699998.0
2006-12-20 09:29:00,92.464,92.492,92.445,92.453,201499997.0
2006-12-20 09:30:00,92.463,92.493,92.462,92.482,144000000.0
2006-12-20 09:31:00,92.451,92.5,92.447,92.495,208300002.0
2006-12-20 09:32:00,92.477,92.51,92.445,92.491,118799999.0
2006-12-20 09:33:00,92.497,92.501,92.471,92.483,124600001.0
2006-12-20 09:34:00,92.456,92.479,92.431,92.457,178800003.0
2006-12-20 09:35:00,92.472,92.489,92.466,92.475,112900000.0
2006-12-20 09:36:00,92.44,92.467,92.414,92.44,190899998.0
2006-12-20 09:37:00,92.453,92.453,92.421,92.426,210599996.0
2006-12-20 09:38:00,92.405,92.45,92.399,92.446,123499998.0
2006-12-20 09:39:00,92.46,92.466,92.423,92.447,201800001.0
2006-12-20 09:40:00,92.452,92.484,92.435,92.447,158100000.0
2006-12-20 09:41:00,92.409,92.428,92.392,92.41,184100000.0
2006-12-20 09:42:00,92.412,92.465,92.409,92.465,241800000.0
2006-12-20 09:43:00,92.486,92.503,92.473,92.473,249099999.0
2006-12-20 09:44:00,92.477,92.508,92.444,92.473,201799999.0
2006-12-20 09:45:00,92.475,92.521,92.475,92.521,149699999.0
2006-12-20 09:46:00,92.522,92.534,92.501,92.515,248300000.0
2006-12-20 09:47:00,92.537,92.537,92.504,92.504,250199998.0
2006-12-20 09:48:00,92.524,92.532,92.509,92.514,203299997.0
2006-12-20 09:49:00,92.511,92.529,92.445,92.497,162800001.0
2006-12-20 09:50:00,92.49,92.507,92.482,92.506,266199999.0
2006-12-20 09:51:00,92.503,92.522,92.482,92.502,141200001.0
2006-12-20 09:52:00,92.516,92.547,92.516,92.523,191700001.0
2006-12-20 09:53:00,92.523,92.547,92.507,92.547,282900002.0
2006-12-20 09:54:00,92.526,92.555,92.508,92.529,281000002.0
2006-12-20 09:55:00,92.561,92.569,92.541,92.543,245399998.0
2006-12-20 09:56:00,92.553,92.571,92.539,92.565,132400002.0
2006-12-20 09:57:00,92.549,92.571,92.541,92.559,174699999.0
2006-12-20 09:58:00,92.551,92.551,92.519,92.533,204399999.0
2006-12-20 09:59:00,92.543,92.551,92.507,92.524,214899999.0
2006-12-20 10:00:00,92.525,92.554,92.499,92.522,204200000.0
2006-12-20 10:01:00,92.557,92.561,92.534,92.543,241799994.0
2006-12-20 10:02:00,92.567,92.568,92.526,92.538,185200000.0
2006-12-20 10:03:00,92.568,92.604,92.568,92.596,220700001.0
2006-12-20 10:04:00,92.59,92.614,92.587,92.606,121899999.0
2006-12-20 10:05:00,92.606,92.617,92.583,92.602,102500002.0
2006-12-20 10:06:00,92.6,92.617,92.574,92.588,210199999.0
2006-12-20 10:07:00,92.596,92.622,92.596,92.621,169300001.0
2006-12-20 10:08:00,92.585,92.61,92.574,92.597,160299997.0
2006-12-20 10:09:00,92.62,92.635,92.588,92.588,91100000.0
2006-12-20 10:10:00,92.598,92.614,92.588,92.604,244999997.0
2006-12-20 10:11:00,92.591,92.591,92.549,92.559,108900000.0
2006-12-20 10:12:00,92.566,92.587,92.551,92.575,148300002.0
2006-12-20 10:13:00,92.558,92.61,92.558,92.603,198699999.0
2006-12-20 10:14:00,92.595,92.595,92.555,92.578,263899999.0
2006-12-20 10:15:00,92.59,92.606,92.566,92.587,112299998.0
2006-12-20 10:16:00,92.588,92.588,92.545,92.563,128999999.0
2006-12-20 10:17:00,92.556,92.586,92.523,92.581,212299998.0
2006-12-20 10:18:00,92.569,92.596,92.561,92.592,136899997.0
2006-12-20 10:19:00,92.602,92.613,92.563,92.563,247499999.0
2006-12-20 10:20:00,92.582,92.608,92.571,92.587,220100000.0
2006-12-20 10:21:00,92.587,92.621,92.563,92.602,162699999.0
2006-12-20 10:22:00,92.579,92.601,92.547,92.588,301700000.0
2006-12-20 10:23:00,92.591,92.608,92.57,92.588,147599998.0
2006-12-20 10:24:00,92.596,92.608,92.571,92.579,218199995.0
2006-12-20 10:25:00,92.583,92.616,92.57,92.598,382599993.0
2006-12-20 10:26:00,92.588,92.597,92.572,92.574,143900002.0
2006-12-20 10:27:00,92.575,92.601,92.554,92.583,282500001.0
2006-12-20 10:28:00,92.595,92.618,92.587,92.618,46400000.0
2006-12-20 10:29:00,92.591,92.627,92.562,92.595,267699996.0
2006-12-20 10:30:00,92.603,92.603,92.528,92.528,189200002.0
2006-12-20 10:31:00,92.561,92.59,92.547,92.59,271599999.0
2006-12-20 10:32:00,92.609,92.618,92.579,92.579,126699997.0
2006-12-20 10:33:00,92.577,92.595,92.56,92.585,138700000.0
2006-12-20 10:34:00,92.586,92.608,92.569,92.577,135500001.0
2006-12-20 10:35:00,92.543,92.6,92.534,92.6,202599999.0
2006-12-20 10:36:00,92.621,92.632,92.595,92.6,178399998.0
2006-12-20 10:37:00,92.586,92.612,92.571,92.612,95800000.0
2006-12-20 10:38:00,92.6,92.63,92.597,92.616,219299999.0
2006-12-20 10:39:00,92.601,92.607,92.572,92.572,191800000.0
2006-12-20 10:40:00,92.573,92.629,92.573,92.627,160000001.0
2006-12-20 10:41:00,92.614,92.634,92.598,92.614,280600000.0
2006-12-20 10:42:00,92.627,92.627,92.574,92.589,362599997.0
2006-12-20 10:43:00,92.606,92.636,92.599,92.614,268299996.0
2006-12-20 10:44:00,92.612,92.639,92.586,92.617,252899998.0
2006-12-20 10:45:00,92.641,92.671,92.632,92.648,173599998.0
2006-12-20 10:46:00,92.638,92.665,92.633,92.649,174799999.0
2006-12-20 10:47:00,92.657,92.657,92.6,92.6,180699997.0
2006-12-20 10:48:00,92.648,92.653,92.623,92.635,175099998.0
2006-12-20 10:49:00,92.657,92.659,92.617,92.635,162800000.0
2006-12-20 10:50:00,92.64,92.654,92.597,92.621,157099997.0
2006-12-20 10:51:00,92.643,92.657,92.629,92.63,290299999.0
2006-12-20 10:52:00,92.616,92.65,92.598,92.615,218899998.0
2006-12-20 10:53:00,92.65,92.665,92.629,92.647,224500000.0
2006-12-20 10:54:00,92.657,92.665,92.637,92.637,173999999.0
2006-12-20 10:55:00,92.63,92.645,92.598,92.615,287600001.0
2006-12-20 10:56:00,92.625,92.639,92.601,92.608,228599999.0
2006-12-20 10:57:00,92.633,92.633,92.589,92.621,173099998.0
2006-12-20 10:58:00,92.619,92.646,92.604,92.642,129299999.0
2006-12-20 10:59:00,92.645,92.652,92.592,92.612,126000000.0
2006-12-20 11:00:00,92.642,92.642,92.584,92.601,187500000.0
2006-12-20 11:01:00,92.622,92.634,92.598,92.632,240000002.0
2006-12-20 11:02:00,92.603,92.644,92.601,92.612,100600000.0
2006-12-20 11:03:00,92.617,92.631,92.585,92.615,242299999.0
2006-12-20 11:04:00,92.637,92.64,92.6,92.61,208299998.0
2006-12-20 11:05:00,92.609,92.639,92.609,92.635,118399999.0
2006-12-20 11:06:00,92.635,92.649,92.612,92.635,235200002.0
2006-12-20 11:07:00,92.601,92.634,92.588,92.603,256900000.0
2006-12-20 11:08:00,92.639,92.639,92.61,92.616,110700002.0
2006-12-20 11:09:00,92.616,92.642,92.572,92.584,108700001.0
2006-12-20 11:10:00,92.614,92.646,92.608,92.645,226200000.0
2006-12-20 11:11:00,92.635,92.663,92.61,92.638,170500003.0
2006-12-20 11:12:00,92.654,92.677,92.654,92.675,235300000.0
2006-12-20 11:13:00,92.677,92.677,92.644,92.667,226100000.0
2006-12-20 11:14:00,92.662,92.662,92.63,92.63,155200002.0
2006-12-20 11:15:00,92.623,92.644,92.617,92.64,186600000.0
2006-12-20 11:16:00,92.652,92.661,92.609,92.661,183199998.0
2006-12-20 11:17:00,92.656,92.677,92.645,92.677,174000001.0
2006-12-20 11:18:00,92.611,92.67,92.611,92.662,184600001.0
2006-12-20 11:19:00,92.659,92.677,92.647,92.668,223100003.0
2006-12-20 11:20:00,92.642,92.66,92.618,92.644,249599997.0
2006-12-20 11:21:00,92.643,92.654,92.609,92.637,180599997.0
2006-12-20 11:22:00,92.636,92.636,92.577,92.577,191300002.0
2006-12-20 11:23:00,92.628,92.645,92.619,92.625,196200002.0
2006-12-20 11:24:00,92.611,92.642,92.594,92.622,157699999.0
2006-12-20 11:25:00,92.641,92.643,92.613,92.627,196599999.0
2006-12-20 11:26:00,92.611,92.642,92.602,92.636,121100000.0
2006-12-20 11:27:00,92.596,92.661,92.592,92.661,245699997.0
2006-12-20 11:28:00,92.64,92.655,92.604,92.613,169800002.0
2006-12-20 11:29:00,92.641,92.658,92.62,92.645,118700000.0
2006-12-20 11:30:00,92.643,92.649,92.613,92.617,203599998.0
2006-12-20 11:31:00,92.648,92.663,92.611,92.618,159900000.0
2006-12-20 11:32:00,92.625,92.668,92.615,92.65,267099998.0
2006-12-20 11:33:00,92.625,92.659,92.615,92.642,296399997.0
2006-12-20 11:34:00,92.637,92.637,92.612,92.619,214800002.0
2006-12-20 11:35:00,92.606,92.623,92.571,92.586,136700000.0
2006-12-20 11:36:00,92.615,92.617,92.564,92.595,196299996.0
2006-12-20 11:37:00,92.601,92.621,92.571,92.615,287000001.0
2006-12-20 11:38:00,92.6,92.636,92.6,92.636,312799995.0
2006-12-20 11:39:00,92.587,92.618,92.584,92.589,138400002.0
2006-12-20 11:40:00,92.594,92.646,92.594,92.638,194199997.0
2006-12-20 11:41:00,92.634,92.634,92.598,92.611,196499997.0
2006-12-20 11:42:00,92.613,92.655,92.606,92.651,186899998.0
2006-12-20 11:43:00,92.595,92.635,92.595,92.633,93400001.0
2006-12-20 11:44:00,92.667,92.667,92.637,92.637,129399999.0
2006-12-20 11:45:00,92.647,92.686,92.615,92.669,273200001.0
2006-12-20 11:46:00,92.689,92.693,92.657,92.663,187399998.0
2006-12-20 11:47:00,92.683,92.698,92.647,92.647,179400000.0
2006-12-20 11:48:00,92.674,92.677,92.645,92.648,133999999.0
2006-12-20 11:49:00,92.667,92.689,92.627,92.675,269899997.0
2006-12-20 11:50:00,92.684,92.699,92.658,92.685,158300001.0
2006-12-20 11:51:00,92.701,92.701,92.64,92.641,312399997.0
2006-12-20 11:52:00,92.702,92.704,92.643,92.643,381699997.0
2006-12-20 11:53:00,92.705,92.711,92.685,92.688,208899996.0
2006-12-20 11:54:00,92.668,92.713,92.643,92.688,290400003.0
2006-12-20 11:55:00,92.676,92.695,92.655,92.688,165999998.0
2006-12-20 11:56:00,92.663,92.703,92.663,92.703,202700000.0
2006-12-20 11:57:00,92.688,92.704,92.654,92.681,136500000.0
2006-12-20 11:58:00,92.69,92.701,92.676,92.688,133499997.0
2006-12-20 11:59:00,92.675,92.71,92.67,92.703,238900004.0
2006-12-20 12:00:00,92.671,92.703,92.652,92.703,224699998.0
2006-12-20 12:01:00,92.696,92.716,92.667,92.683,138200003.0
2006-12-20 12:02:00,92.69,92.715,92.658,92.71,294400000.0
2006-12-20 12:03:00,92.711,92.732,92.676,92.71,207200000.0
2006-12-20 12:04:00,92.71,92.722,92.692,92.704,152200000.0
2006-12-20 12:05:00,92.684,92.708,92.662,92.693,178100000.0
2006-12-20 12:06:00,92.672,92.673,92.627,92.653,165899999.0
2006-12-20 12:07:00,92.683,92.716,92.659,92.71,218800002.0
2006-12-20 12:08:00,92.666,92.703,92.658,92.674,167299998.0
2006-12-20 12:09:00,92.698,92.698,92.659,92.665,155400001.0
2006-12-20 12:10:00,92.671,92.705,92.67,92.68,203900001.0
2006-12-20 12:11:00,92.659,92.7,92.659,92.692,237499999.0
2006-12-20 12:12:00,92.673,92.715,92.665,92.702,248499998.0
2006-12-20 12:13:00,92.691,92.714,92.669,92.683,135199998.0
2006-12-20 12:14:00,92.684,92.709,92.676,92.691,244699997.0
2006-12-20 12:15:00,92.685,92.706,92.665,92.684,68200000.0
2006-12-20 12:16:00,92.686,92.713,92.672,92.703,142400001.0
2006-12-20 12:17:00,92.676,92.692,92.626,92.635,160199999.0
2006-12-20 12:18:00,92.664,92.679,92.634,92.662,287200002.0
2006-12-20 12:19:00,92.684,92.697,92.64,92.644,185000001.0
2006-12-20 12:20:00,92.656,92.687,92.638,92.666,330300003.0
2006-12-20 12:21:00,92.661,92.661,92.629,92.629,235600002.0
2006-12-20 12:22:00,92.639,92.672,92.626,92.652,138899999.0
2006-12-20 12:23:00,92.635,92.652,92.6,92.639,192599997.0
2006-12-20 12:24:00,92.644,92.662,92.635,92.659,254799999.0
2006-12-20 12:25:00,92.667,92.667,92.625,92.63,275199999.0
2006-12-20 12:26:00,92.635,92.656,92.6,92.611,192999995.0
2006-12-20 12:27:00,92.628,92.67,92.623,92.647,114000001.0
2006-12-20 12:28:00,92.66,92.692,92.66,92.681,199499998.0
2006-12-20 12:29:00,92.658,92.684,92.652,92.673,220800001.0
2006-12-20 12:30:00,92.648,92.678,92.636,92.654,255900001.0
2006-12-20 12:31:00,92.625,92.649,92.612,92.642,203700000.0
2006-12-20 12:32:00,92.631,92.655,92.608,92.643,186299998.0
2006-12-20 12:33:00,92.652,92.658,92.611,92.612,242899999.0
2006-12-20 12:34:00,92.596,92.629,92.582,92.629,156700001.0
2006-12-20 12:35:00,92.612,92.635,92.601,92.634,150399999.0
2006-12-20 12:36:00,92.615,92.647,92.591,92.626,234100000.0
2006-12-20 12:37:00,92.612,92.65,92.599,92.65,169900001.0
2006-12-20 12:38:00,92.642,92.655,92.635,92.653,227299998.0
2006-12-20 12:39:00,92.642,92.643,92.61,92.628,202400001.0
2006-12-20 12:40:00,92.641,92.663,92.614,92.642,178099999.0
2006-12-20 12:41:00,92.608,92.631,92.59,92.631,138699999.0
2006-12-20 12:42:00,92.648,92.658,92.622,92.622,227400000.0
2006-12-20 12:43:00,92.578,92.625,92.577,92.593,198499998.0
2006-12-20 12:44:00,92.607,92.622,92.58,92.589,169900001.0
2006-12-20 12:45:00,92.609,92.629,92.593,92.625,93000000.0
2006-12-20 12:46:00,92.564,92.616,92.564,92.607,151100001.0
2006-12-20 12:47:00,92.598,92.624,92.553,92.586,181000002.0
2006-12-20 12:48:00,92.587,92.611,92.572,92.603,146200002.0
2006-12-20 12:49:00,92.599,92.606,92.571,92.582,227799999.0
2006-12-20 12:50:00,92.59,92.626,92.582,92.626,179300000.0
2006-12-20 12:51:00,92.63,92.655,92.61,92.655,266300002.0
2006-12-20 12:52:00,92.661,92.661,92.611,92.614,201999996.0
2006-12-20 12:53:00,92.629,92.653,92.604,92.653,190999999.0
2006-12-20 12:54:00,92.674,92.71,92.654,92.68,227499997.0
2006-12-20 12:55:00,92.673,92.692,92.641,92.67,138599998.0
2006-12-20 12:56:00,92.612,92.664,92.604,92.664,217500003.0
2006-12-20 12:57:00,92.635,92.671,92.621,92.649,246299999.0
2006-12-20 12:58:00,92.621,92.634,92.603,92.608,146700000.0
2006-12-20 12:59:00,92.66,92.663,92.607,92.643,208400001.0
2006-12-20 13:00:00,92.659,92.71,92.659,92.706,132599998.0
2006-12-20 13:01:00,92.698,92.719,92.692,92.713,105100001.0
2006-12-20 13:02:00,92.707,92.712,92.679,92.679,249499997.0
2006-12-20 13:03:00,92.678,92.703,92.648,92.703,187900000.0
2006-12-20 13:04:00,92.717,92.723,92.658,92.676,134300000.0
2006-12-20 13:05:00,92.703,92.716,92.682,92.693,243099998.0
2006-12-20 13:06:00,92.711,92.725,92.702,92.721,286800001.0
2006-12-20 13:07:00,92.731,92.736,92.703,92.706,235400002.0
2006-12-20 13:08:00,92.729,92.739,92.701,92.714,206199997.0
2006-12-20 13:09:00,92.722,92.738,92.701,92.701,214800000.0
2006-12-20 13:10:00,92.722,92.728,92.687,92.707,230299999.0
2006-12-20 13:11:00,92.734,92.734,92.68,92.708,179799998.0
2006-12-20 13:12:00,92.714,92.728,92.692,92.718,196999999.0
2006-12-20 13:13:00,92.726,92.726,92.681,92.687,115299998.0
2006-12-20 13:14:00,92.7,92.724,92.668,92.7,99500000.0
2006-12-20 13:15:00,92.709,92.729,92.695,92.707,237700006.0
2006-12-20 13:16:00,92.691,92.717,92.684,92.712,265900000.0
2006-12-20 13:17:00,92.686,92.71,92.657,92.669,138400001.0
2006-12-20 13:18:00,92.674,92.711,92.665,92.711,134800001.0
2006-12-20 13:19:00,92.643,92.684,92.631,92.643,262199999.0
2006-12-20 13:20:00,92.695,92.71,92.69,92.71,86800000.0
2006-12-20 13:21:00,92.677,92.709,92.664,92.709,138800000.0
2006-12-20 13:22:00,92.693,92.693,92.649,92.655,157500001.0
2006-12-20 13:23:00,92.681,92.71,92.659,92.693,176700000.0
2006-12-20 13:24:00,92.721,92.728,92.701,92.708,332700004.0
2006-12-20 13:25:00,92.727,92.73,92.678,92.687,160900001.0
2006-12-20 13:26:00,92.716,92.716,92.69,92.699,179200003.0
2006-12-20 13:27:00,92.7,92.715,92.666,92.713,229099999.0
2006-12-20 13:28:00,92.702,92.732,92.695,92.719,202900000.0
2006-12-20 13:29:00,92.696,92.716,92.688,92.711,255699993.0
2006-12-20 13:30:00,92.686,92.702,92.657,92.679,148300001.0
2006-12-20 13:31:00,92.701,92.736,92.699,92.712,252599997.0
2006-12-20 13:32:00,92.711,92.746,92.711,92.722,286399995.0
2006-12-20 13:33:00,92.691,92.721,92.677,92.688,119900001.0
2006-12-20 13:34:00,92.706,92.727,92.679,92.708,335800007.0
2006-12-20 13:35:00,92.708,92.721,92.68,92.696,145200000.0
2006-12-20 13:36:00,92.706,92.735,92.693,92.728,311999999.0
2006-12-20 13:37:00,92.742,92.742,92.691,92.698,289700001.0
2006-12-20 13:38:00,92.704,92.709,92.675,92.689,156000000.0
2006-12-20 13:39:00,92.704,92.719,92.685,92.707,185199997.0
2006-12-20 13:40:00,92.701,92.701,92.653,92.663,292200003.0
2006-12-20 13:41:00,92.637,92.687,92.636,92.682,192199999.0
2006-12-20 13:42:00,92.663,92.689,92.636,92.648,230699999.0
2006-12-20 13:43:00,92.616,92.677,92.616,92.672,136800000.0
2006-12-20 13:44:00,92.679,92.688,92.637,92.645,167899999.0
2006-12-20 13:45:00,92.7,92.702,92.636,92.672,263700000.0
2006-12-20 13:46:00,92.673,92.693,92.626,92.652,178500001.0
2006-12-20 13:47:00,92.652,92.683,92.641,92.659,231899999.0
2006-12-20 13:48:00,92.694,92.71,92.662,92.687,253599999.0
2006-12-20 13:49:00,92.685,92.719,92.685,92.716,221699998.0
2006-12-20 13:50:00,92.704,92.718,92.643,92.643,180900002.0
2006-12-20 13:51:00,92.725,92.728,92.668,92.686,122600001.0
2006-12-20 13:52:00,92.716,92.73,92.698,92.712,268599999.0
2006-12-20 13:53:00,92.722,92.722,92.684,92.697,121500000.0
2006-12-20 13:54:00,92.701,92.724,92.692,92.714,207799999.0
2006-12-20 13:55:00,92.717,92.717,92.661,92.691,198400000.0
2006-12-20 13:56:00,92.703,92.722,92.656,92.688,229099999.0
2006-12-20 13:57:00,92.703,92.722,92.681,92.722,205600000.0
2006-12-20 13:58:00,92.727,92.731,92.704,92.716,221199998.0
2006-12-20 13:59:00,92.731,92.741,92.686,92.719,278199999.0
2006-12-20 14:00:00,92.741,92.756,92.723,92.756,102400001.0
2006-12-20 14:01:00,92.744,92.744,92.696,92.717,236500000.0
2006-12-20 14:02:00,92.708,92.744,92.708,92.737,170900000.0
2006-12-20 14:03:00,92.739,92.75,92.717,92.719,184300000.0
2006-12-20 14:04:00,92.73,92.764,92.721,92.764,199400001.0
2006-12-20 14:05:00,92.761,92.764,92.738,92.745,194700004.0
2006-12-20 14:06:00,92.75,92.781,92.704,92.719,121200000.0
2006-12-20 14:07:00,92.77,92.77,92.736,92.745,354600001.0
2006-12-20 14:08:00,92.768,92.77,92.706,92.706,185499998.0
2006-12-20 14:09:00,92.703,92.773,92.703,92.768,168799999.0
2006-12-20 14:10:00,92.742,92.779,92.741,92.762,274900002.0
2006-12-20 14:11:00,92.741,92.78,92.718,92.78,178600000.0
2006-12-20 14:12:00,92.759,92.769,92.734,92.755,220600000.0
2006-12-20 14:13:00,92.74,92.761,92.725,92.736,240100002.0
2006-12-20 14:14:00,92.763,92.772,92.742,92.753,166900000.0
2006-12-20 14:15:00,92.777,92.784,92.754,92.769,303099998.0
2006-12-20 14:16:00,92.777,92.782,92.724,92.73,193800000.0
2006-12-20 14:17:00,92.747,92.809,92.747,92.809,191300001.0
2006-12-20 14:18:00,92.763,92.795,92.744,92.761,173800001.0
2006-12-20 14:19:00,92.736,92.796,92.736,92.776,254800000.0
2006-12-20 14:20:00,92.761,92.79,92.756,92.774,149299999.0
2006-12-20 14:21:00,92.778,92.792,92.761,92.773,110099999.0
2006-12-20 14:22:00,92.772,92.797,92.746,92.782,144100000.0
2006-12-20 14:23:00,92.765,92.794,92.749,92.749,239899998.0
2006-12-20 14:24:00,92.75,92.773,92.731,92.761,199299998.0
2006-12-20 14:25:00,92.758,92.787,92.754,92.754,120600000.0
2006-12-20 14:26:00,92.751,92.781,92.737,92.781,159400000.0
2006-12-20 14:27:00,92.751,92.768,92.691,92.699,229799998.0
2006-12-20 14:28:00,92.756,92.765,92.733,92.748,72799999.0
2006-12-20 14:29:00,92.758,92.773,92.716,92.756,184199996.0
2006-12-20 14:30:00,92.735,92.778,92.72,92.744,302800000.0
2006-12-20 14:31:00,92.753,92.769,92.693,92.695,219899998.0
2006-12-20 14:32:00,92.755,92.759,92.73,92.737,125000001.0
2006-12-20 14:33:00,92.762,92.762,92.689,92.689,184899998.0
2006-12-20 14:34:00,92.761,92.761,92.727,92.737,190200001.0
2006-12-20 14:35:00,92.764,92.787,92.747,92.786,164199998.0
2006-12-20 14:36:00,92.773,92.773,92.733,92.737,176300002.0
2006-12-20 14:37:00,92.753,92.76,92.71,92.71,228900004.0
2006-12-20 14:38:00,92.738,92.738,92.701,92.704,134500000.0
2006-12-20 14:39:00,92.706,92.75,92.703,92.75,157900000.0
2006-12-20 14:40:00,92.752,92.759,92.724,92.758,210100005.0
2006-12-20 14:41:00,92.76,92.808,92.757,92.807,209700000.0
2006-12-20 14:42:00,92.795,92.82,92.795,92.812,159399998.0
2006-12-20 14:43:00,92.804,92.817,92.782,92.796,181800001.0
2006-12-20 14:44:00,92.807,92.827,92.78,92.812,217899999.0
2006-12-20 14:45:00,92.823,92.824,92.782,92.782,279399996.0
2006-12-20 14:46:00,92.748,92.801,92.741,92.771,137600000.0
2006-12-20 14:47:00,92.763,92.786,92.738,92.747,196999997.0
2006-12-20 14:48:00,92.751,92.772,92.727,92.75,110300001.0
2006-12-20 14:49:00,92.752,92.779,92.745,92.779,89299999.0
2006-12-20 14:50:00,92.791,92.801,92.782,92.783,178800002.0
2006-12-20 14:51:00,92.762,92.781,92.735,92.77,130899997.0
2006-12-20 14:52:00,92.77,92.77,92.734,92.735,129900000.0
2006-12-20 14:53:00,92.733,92.75,92.717,92.73,181900003.0
2006-12-20 14:54:00,92.703,92.73,92.692,92.71,115600000.0
2006-12-20 14:55:00,92.742,92.75,92.711,92.73,211300000.0
2006-12-20 14:56:00,92.73,92.745,92.707,92.725,230399996.0
2006-12-20 14:57:00,92.725,92.738,92.696,92.709,129200002.0
2006-12-20 14:58:00,92.715,92.732,92.694,92.704,279599995.0
2006-12-20 14:59:00,92.695,92.727,92.689,92.715,214299999.0
2006-12-20 15:00:00,92.72,92.723,92.677,92.677,221200003.0
2006-12-20 15:01:00,92.733,92.744,92.714,92.726,187700001.0
2006-12-20 15:02:00,92.742,92.749,92.699,92.735,230399996.0
2006-12-20 15:03:00,92.708,92.735,92.703,92.731,117600002.0
2006-12-20 15:04:00,92.721,92.723,92.7,92.7,78000000.0
2006-12-20 15:05:00,92.724,92.728,92.681,92.709,274799999.0
2006-12-20 15:06:00,92.726,92.726,92.685,92.701,264799998.0
2006-12-20 15:07:00,92.711,92.748,92.669,92.727,201300002.0
2006-12-20 15:08:00,92.716,92.76,92.716,92.753,217399998.0
2006-12-20 15:09:00,92.727,92.747,92.693,92.725,285399999.0
2006-12-20 15:10:00,92.704,92.732,92.681,92.713,200899999.0
2006-12-20 15:11:00,92.681,92.731,92.665,92.731,175699998.0
2006-12-20 15:12:00,92.729,92.76,92.729,92.76,303599999.0
2006-12-20 15:13:00,92.692,92.751,92.692,92.742,161000000.0
2006-12-20 15:14:00,92.742,92.742,92.694,92.725,181800001.0
2006-12-20 15:15:00,92.727,92.754,92.668,92.693,111699999.0
2006-12-20 15:16:00,92.682,92.711,92.666,92.688,159600002.0
2006-12-20 15:17:00,92.693,92.723,92.663,92.697,112300002.0
2006-12-20 15:18:00,92.736,92.741,92.713,92.721,204400002.0
2006-12-20 15:19:00,92.712,92.737,92.679,92.737,209000000.0
2006-12-20 15:20:00,92.734,92.761,92.722,92.761,140599997.0
2006-12-20 15:21:00,92.73,92.752,92.697,92.711,154300002.0
2006-12-20 15:22:00,92.712,92.75,92.707,92.716,348799999.0
2006-12-20 15:23:00,92.735,92.765,92.72,92.745,186799999.0
2006-12-20 15:24:00,92.753,92.77,92.743,92.76,249700000.0
2006-12-20 15:25:00,92.762,92.791,92.741,92.77,112400001.0
2006-12-20 15:26:00,92.784,92.807,92.781,92.793,195900000.0
2006-12-20 15:27:00,92.796,92.81,92.779,92.787,237699997.0
2006-12-20 15:28:00,92.79,92.802,92.776,92.779,135900000.0
2006-12-20 15:29:00,92.804,92.819,92.764,92.807,140200001.0
2006-12-20 15:30:00,92.816,92.822,92.794,92.797,113300001.0
2006-12-20 15:31:00,92.788,92.82,92.788,92.82,177900001.0
2006-12-20 15:32:00,92.793,92.819,92.793,92.812,223000003.0
2006-12-20 15:33:00,92.802,92.827,92.779,92.796,213499999.0
2006-12-20 15:34:00,92.797,92.823,92.792,92.795,195099995.0
2006-12-20 15:35:00,92.792,92.815,92.782,92.796,117299999.0
2006-12-20 15:36:00,92.783,92.819,92.761,92.798,133600002.0
2006-12-20 15:37:00,92.777,92.804,92.746,92.754,232600000.0
2006-12-20 15:38:00,92.806,92.822,92.799,92.81,228100000.0
2006-12-20 15:39:00,92.801,92.824,92.801,92.822,181500003.0
2006-12-20 15:40:00,92.807,92.826,92.773,92.812,277500001.0
2006-12-20 15:41:00,92.789,92.819,92.754,92.767,139699998.0
2006-12-20 15:42:00,92.816,92.829,92.804,92.815,264099997.0
2006-12-20 15:43:00,92.82,92.838,92.779,92.811,318899998.0
2006-12-20 15:44:00,92.842,92.842,92.804,92.804,215800004.0
2006-12-20 15:45:00,92.826,92.844,92.807,92.828,248599998.0
2006-12-20 15:46:00,92.815,92.852,92.815,92.842,188800001.0
2006-12-20 15:47:00,92.841,92.842,92.818,92.83,199300001.0
2006-12-20 15:48:00,92.809,92.829,92.798,92.807,243699998.0
2006-12-20 15:49:00,92.742,92.825,92.742,92.801,212799997.0
2006-12-20 15:50:00,92.81,92.825,92.779,92.791,147499999.0
2006-12-20 15:51:00,92.775,92.801,92.746,92.779,102500001.0
2006-12-20 15:52:00,92.819,92.819,92.75,92.783,206499997.0
2006-12-20 15:53:00,92.821,92.833,92.804,92.812,296799999.0
2006-12-20 15:54:00,92.816,92.879,92.816,92.879,185300000.0
2006-12-20 15:55:00,92.884,92.884,92.847,92.859,172600002.0
2006-12-20 15:56:00,92.838,92.838,92.809,92.809,124599999.0
2006-12-20 15:57:00,92.836,92.846,92.815,92.838,163800001.0
2006-12-20 15:58:00,92.837,92.839,92.798,92.816,211099998.0
2006-12-20 15:59:00,92.845,92.871,92.832,92.846,89600000.0
2006-12-20 16:00:00,92.855,92.865,92.824,92.824,252600001.0
2006-12-20 16:01:00,92.843,92.863,92.819,92.841,253400003.0
2006-12-20 16:02:00,92.861,92.895,92.85,92.88,135400000.0
2006-12-20 16:03:00,92.878,92.883,92.848,92.857,165099999.0
2006-12-20 16:04:00,92.866,92.869,92.835,92.845,167499999.0
2006-12-20 16:05:00,92.86,92.882,92.834,92.879,219000001.0
2006-12-20 16:06:00,92.867,92.897,92.86,92.877,161400003.0
2006-12-20 16:07:00,92.839,92.861,92.823,92.855,130300001.0
2006-12-20 16:08:00,92.869,92.88,92.853,92.86,132899999.0
2006-12-20 16:09:00,92.863,92.878,92.836,92.848,419900004.0
2006-12-20 16:10:00,92.86,92.86,92.819,92.822,118600000.0
2006-12-20 16:11:00,92.831,92.864,92.831,92.863,105800000.0
2006-12-20 16:12:00,92.845,92.847,92.812,92.825,89199998.0
2006-12-20 16:13:00,92.836,92.855,92.831,92.85,221199996.0
2006-12-20 16:14:00,92.779,92.858,92.779,92.858,154600001.0
2006-12-20 16:15:00,92.822,92.855,92.813,92.838,95899999.0
2006-12-20 16:16:00,92.824,92.868,92.816,92.853,252100001.0
2006-12-20 16:17:00,92.856,92.884,92.774,92.86,265499995.0
2006-12-20 16:18:00,92.854,92.876,92.837,92.876,287799998.0
2006-12-20 16:19:00,92.881,92.886,92.86,92.865,114800002.0
2006-12-20 16:20:00,92.896,92.903,92.875,92.882,300100001.0
2006-12-20 16:21:00,92.88,92.894,92.846,92.846,186199999.0
2006-12-20 16:22:00,92.896,92.927,92.896,92.913,279300000.0
2006-12-20 16:23:00,92.898,92.917,92.882,92.903,134300000.0
2006-12-20 16:24:00,92.871,92.892,92.863,92.892,115500000.0
2006-12-20 16:25:00,92.878,92.911,92.861,92.884,178699997.0
2006-12-20 16:26:00,92.911,92.936,92.888,92.915,166499999.0
2006-12-20 16:27:00,92.924,92.924,92.879,92.894,324299998.0
2006-12-20 16:28:00,92.898,92.921,92.873,92.898,122700000.0
2006-12-20 16:29:00,92.905,92.926,92.89,92.915,194100000.0
2006-12-20 16:30:00,92.889,92.924,92.869,92.924,282299998.0
2006-12-20 16:31:00,92.881,92.914,92.87,92.889,222200000.0
2006-12-20 16:32:00,92.876,92.903,92.856,92.881,220400000.0
2006-12-20 16:33:00,92.899,92.92,92.897,92.912,187099996.0
2006-12-20 16:34:00,92.871,92.911,92.866,92.911,147900000.0
2006-12-20 16:35:00,92.891,92.909,92.878,92.888,149600000.0
2006-12-20 16:36:00,92.857,92.882,92.834,92.844,189699999.0
2006-12-20 16:37:00,92.863,92.863,92.833,92.833,61900000.0
2006-12-20 16:38:00,92.852,92.896,92.851,92.896,175299998.0
2006-12-20 16:39:00,92.878,92.893,92.842,92.893,221900000.0
2006-12-20 16:40:00,92.851,92.896,92.844,92.87,223700001.0
2006-12-20 16:41:00,92.86,92.898,92.855,92.874,191700001.0
2006-12-20 16:42:00,92.923,92.925,92.854,92.854,253400001.0
2006-12-20 16:43:00,92.853,92.902,92.85,92.898,80900000.0
2006-12-20 16:44:00,92.853,92.881,92.845,92.876,145400003.0
2006-12-20 16:45:00,92.847,92.92,92.847,92.892,188400002.0
2006-12-20 16:46:00,92.885,92.933,92.885,92.919,193600001.0
2006-12-20 16:47:00,92.892,92.94,92.892,92.922,80499998.0
2006-12-20 16:48:00,92.901,92.926,92.878,92.881,137499999.0
2006-12-20 16:49:00,92.925,92.925,92.882,92.882,274199999.0
2006-12-20 16:50:00,92.932,92.945,92.901,92.907,171900003.0
2006-12-20 16:51:00,92.914,92.935,92.913,92.935,191199997.0
2006-12-20 16:52:00,92.918,92.981,92.918,92.981,300699997.0
2006-12-20 16:53:00,92.97,92.984,92.946,92.946,252399999.0
2006-12-20 16:54:00,92.95,92.993,92.943,92.984,273300001.0
2006-12-20 16:55:00,92.995,93.012,92.968,92.968,184800002.0
2006-12-20 16:56:00,92.945,92.973,92.931,92.932,201600000.0
2006-12-20 16:57:00,92.953,92.974,92.926,92.962,308899996.0
2006-12-20 16:58:00,92.963,92.983,92.948,92.955,207400003.0
2006-12-20 16:59:00,92.957,92.957,92.913,92.915,155400001.0
2006-12-20 17:00:00,92.898,92.961,92.898,92.961,150099998.0
2006-12-20 17:01:00,92.951,92.98,92.951,92.97,206100000.0
2006-12-20 17:02:00,92.98,92.99,92.961,92.961,90400000.0
2006-12-20 17:03:00,92.953,92.973,92.939,92.973,270300002.0
2006-12-20 17:04:00,92.974,92.991,92.959,92.976,155800000.0
2006-12-20 17:05:00,92.939,92.965,92.912,92.923,122099999.0
2006-12-20 17:06:00,92.966,92.966,92.929,92.945,126700003.0
2006-12-20 17:07:00,92.956,92.991,92.94,92.976,135300000.0
2006-12-20 17:08:00,92.972,92.986,92.96,92.986,308399995.0
2006-12-20 17:09:00,92.944,92.974,92.928,92.954,171800000.0
2006-12-20 17:10:00,92.98,92.983,92.908,92.908,156700002.0
2006-12-20 17:11:00,92.973,92.976,92.948,92.968,189900000.0
2006-12-20 17:12:00,92.975,92.988,92.958,92.969,141500001.0
2006-12-20 17:13:00,92.964,92.996,92.937,92.941,222499997.0
2006-12-20 17:14:00,93.01,93.01,92.926,92.929,149299999.0
2006-12-20 17:15:00,93.022,93.022,92.992,92.995,259200003.0
2006-12-20 17:16:00,92.96,92.99,92.952,92.963,115500000.0
2006-12-20 17:17:00,92.995,93.004,92.969,92.969,122199999.0
2006-12-20 17:18:00,92.992,92.998,92.971,92.984,125399999.0
2006-12-20 17:19:00,92.989,92.994,92.961,92.963,193099996.0
2006-12-20 17:20:00,92.991,93.007,92.974,92.989,232099996.0
2006-12-20 17:21:00,92.995,93.013,92.979,92.995,284100005.0
2006-12-20 17:22:00,93.004,93.007,92.983,92.994,202000006.0
2006-12-20 17:23:00,92.998,93.023,92.991,93.018,172899998.0
2006-12-20 17:24:00,92.983,93.003,92.943,92.958,205399999.0
2006-12-20 17:25:00,92.996,93.014,92.964,92.998,215299999.0
2006-12-20 17:26:00,93.02,93.028,92.968,92.98,188100004.0
2006-12-20 17:27:00,93.029,93.035,93.002,93.023,199900002.0
2006-12-20 17:28:00,93.008,93.038,92.977,93.005,282099993.0
2006-12-20 17:29:00,92.97,93.016,92.953,92.999,196899997.0
2006-12-20 17:30:00,93.019,93.045,92.992,93.018,188700000.0
2006-12-20 17:31:00,93.01,93.036,92.995,93.009,115399998.0
2006-12-20 17:32:00,93.013,93.04,93.013,93.025,178200000.0
2006-12-20 17:33:00,93.003,93.038,92.985,93.002,232399997.0
2006-12-20 17:34:00,93.003,93.028,93.001,93.01,254999998.0
2006-12-20 17:35:00,93.015,93.036,93.003,93.024,167600002.0
2006-12-20 17:36:00,93.023,93.039,93.011,93.037,183199996.0
2006-12-20 17:37:00,93.044,93.049,93.016,93.016,121700001.0
2006-12-20 17:38:00,93.018,93.024,92.996,93.006,192200001.0
2006-12-20 17:39:00,93.01,93.025,92.97,93.002,244199994.0
2006-12-20 17:40:00,93.017,93.022,92.988,93.022,194500001.0
2006-12-20 17:41:00,93.002,93.015,92.971,92.994,280899996.0
2006-12-20 17:42:00,92.959,93.002,92.94,92.959,232099999.0
2006-12-20 17:43:00,93.024,93.042,93.013,93.03,121200000.0
2006-12-20 17:44:00,93.035,93.05,93.015,93.037,228699999.0
2006-12-20 17:45:00,93.048,93.07,93.031,93.051,134799999.0
2006-12-20 17:46:00,93.086,93.112,93.073,93.081,211199998.0
2006-12-20 17:47:00,93.082,93.094,93.061,93.079,147699998.0
2006-12-20 17:48:00,93.095,93.106,93.066,93.066,148400001.0
2006-12-20 17:49:00,93.071,93.103,93.039,93.039,88499998.0
2006-12-20 17:50:00,93.08,93.156,93.08,93.156,144100000.0
2006-12-20 17:51:00,93.17,93.17,93.121,93.126,237800001.0
2006-12-20 17:52:00,93.12,93.133,93.102,93.112,158800002.0
2006-12-20 17:53:00,93.099,93.14,93.081,93.14,234600001.0
2006-12-20 17:54:00,93.119,93.153,93.108,93.114,232799998.0
2006-12-20 17:55:00,93.146,93.151,93.116,93.125,177499999.0
2006-12-20 17:56:00,93.139,93.151,93.122,93.122,208600003.0
2006-12-20 17:57:00,93.1,93.126,93.099,93.122,207400002.0
2006-12-20 17:58:00,93.123,93.129,93.095,93.095,196599999.0
2006-12-20 17:59:00,93.12,93.155,93.108,93.118,329400004.0
2006-12-20 18:00:00,93.114,93.14,93.082,93.112,152100000.0
2006-12-20 18:01:00,93.098,93.118,93.076,93.086,1287400001.0
2006-12-20 18:02:00,93.105,93.115,93.07,93.104,1864599998.0
2006-12-20 18:03:00,93.01,93.01,92.99,93.01,1532300007.0
2006-12-20 18:04:00,93.086,93.086,93.046,93.046,1532300007.0
2006-12-20 18:05:00,93.01,93.02,93.01,93.02,1722699998.0
2006-12-20 18:06:00,93.077,93.077,93.029,93.04,1722699998.0
2006-12-20 18:07:00,93.034,93.069,93.018,93.033,2093099989.0
2006-12-20 18:08:00,93.0,93.023,92.977,93.015,1928100002.0
2006-12-20 18:09:00,93.028,93.04,93.008,93.02,1576399990.0
2006-12-20 18:10:00,93.045,93.06,93.033,93.043,1696999998.0
2006-12-20 18:11:00,92.994,93.053,92.972,93.033,1061999993.0
2006-12-20 18:12:00,93.06,93.062,93.011,93.011,1085399999.0
2006-12-20 18:13:00,93.02,93.043,92.984,93.003,1539299997.0
2006-12-20 18:14:00,93.027,93.054,93.018,93.04,1716099993.0
2006-12-20 18:15:00,93.04,93.06,93.04,93.04,720599997.0
2006-12-20 18:16:00,93.06,93.06,93.04,93.06,720599997.0
2006-12-20 18:17:00,93.028,93.038,92.996,93.017,720599997.0
2006-12-20 18:18:00,93.037,93.037,93.003,93.023,1227699992.0
2006-12-20 18:19:00,93.008,93.015,92.943,93.001,1587899999.0
2006-12-20 18:20:00,93.006,93.031,93.001,93.018,1669899999.0
2006-12-20 18:21:00,93.017,93.026,92.977,92.999,1743499992.0
2006-12-20 18:22:00,93.032,93.032,92.99,93.022,1433100000.0
2006-12-20 18:23:00,93.09,93.09,93.08,93.08,1429499996.0
2006-12-20 18:24:00,93.045,93.051,92.997,93.034,1429499996.0
2006-12-20 18:25:00,93.09,93.11,93.08,93.08,1785700007.0
2006-12-20 18:26:00,93.023,93.05,92.978,93.014,1785700007.0
2006-12-20 18:27:00,93.057,93.073,93.032,93.045,1307200002.0
2006-12-20 18:28:00,93.068,93.068,93.018,93.032,1216599998.0
2006-12-20 18:29:00,93.068,93.086,93.054,93.08,1452399996.0
2006-12-20 18:30:00,93.054,93.084,93.043,93.046,686699997.0
2006-12-20 18:31:00,93.044,93.062,93.028,93.047,1042300003.0
2006-12-20 18:32:00,93.04,93.066,93.03,93.047,1853399993.0
2006-12-20 18:33:00,93.033,93.064,92.99,92.99,1664299997.0
2006-12-20 18:34:00,93.045,93.05,93.002,93.025,1677499995.0
2006-12-20 18:35:00,93.039,93.064,93.027,93.039,1514099999.0
2006-12-20 18:36:00,93.052,93.059,93.032,93.037,1467200002.0
2006-12-20 18:37:00,93.043,93.054,93.021,93.038,1134599993.0
2006-12-20 18:38:00,93.029,93.05,92.99,93.05,786700003.0
2006-12-20 18:39:00,93.032,93.068,93.012,93.048,355199999.0
2006-12-20 18:40:00,93.028,93.058,93.009,93.039,956199998.0
2006-12-20 18:41:00,93.039,93.052,93.023,93.049,837800003.0
2006-12-20 18:42:00,93.063,93.088,93.049,93.059,592699994.0
2006-12-20 18:43:00,93.052,93.077,93.035,93.061,1521700005.0
2006-12-20 18:44:00,93.039,93.06,93.02,93.041,642299999.0
2006-12-20 18:45:00,93.019,93.039,92.994,93.02,991999994.0
2006-12-20 18:46:00,93.013,93.056,93.013,93.027,721999997.0
2006-12-20 18:47:00,92.992,93.043,92.977,93.043,615399995.0
2006-12-20 18:48:00,93.031,93.046,93.016,93.035,653899992.0
2006-12-20 18:49:00,93.001,93.063,92.994,93.053,866199992.0
2006-12-20 18:50:00,93.033,93.061,93.003,93.022,851199991.0
2006-12-20 18:51:00,93.059,93.079,93.041,93.062,446899999.0
2006-12-20 18:52:00,93.057,93.072,93.036,93.038,903300001.0
2006-12-20 18:53:00,93.027,93.06,92.997,93.042,770199996.0
2006-12-20 18:54:00,93.032,93.054,93.02,93.032,891600004.0
2006-12-20 18:55:00,93.032,93.036,93.004,93.014,1046999994.0
2006-12-20 18:56:00,93.001,93.028,93.001,93.016,689399997.0
2006-12-20 18:57:00,93.009,93.019,92.975,92.979,317000003.0
2006-12-20 18:58:00,93.014,93.043,92.976,93.019,1080099991.0
2006-12-20 18:59:00,93.014,93.027,92.998,93.009,948099996.0
2006-12-20 19:00:00,92.983,93.005,92.957,92.983,705200000.0
2006-12-20 19:01:00,92.98,93.011,92.967,92.987,422500000.0
2006-12-20 19:02:00,92.969,93.004,92.969,93.004,222300001.0
2006-12-20 19:03:00,92.986,93.011,92.968,92.985,672399996.0
2006-12-20 19:04:00,92.988,93.011,92.971,92.994,931899992.0
2006-12-20 19:05:00,93.004,93.004,92.942,92.999,451600001.0
2006-12-20 19:06:00,92.982,93.042,92.967,93.015,427699996.0
2006-12-20 19:07:00,93.054,93.066,93.037,93.048,1349499996.0
2006-12-20 19:08:00,93.067,93.067,93.036,93.041,1108299996.0
2006-12-20 19:09:00,93.031,93.084,93.031,93.042,738100002.0
2006-12-20 19:10:00,93.042,93.065,93.031,93.031,526199998.0
2006-12-20 19:11:00,93.021,93.057,93.015,93.055,231099998.0
2006-12-20 19:12:00,93.008,93.058,92.997,93.054,397999995.0
2006-12-20 19:13:00,93.061,93.064,93.03,93.036,433499998.0
2006-12-20 19:14:00,93.03,93.048,92.995,93.031,478899998.0
2006-12-20 19:15:00,93.012,93.035,93.0,93.031,758999999.0
2006-12-20 19:16:00,93.01,93.038,93.0,93.038,427100003.0
2006-12-20 19:17:00,93.048,93.063,92.997,93.0,605400000.0
2006-12-20 19:18:00,93.058,93.058,93.022,93.039,417899997.0
2006-12-20 19:19:00,93.023,93.056,93.006,93.041,615200001.0
2006-12-20 19:20:00,93.039,93.054,93.004,93.041,414699999.0
2006-12-20 19:21:00,93.045,93.054,93.001,93.03,294100003.0
2006-12-20 19:22:00,93.052,93.072,92.983,93.035,382399996.0
2006-12-20 19:23:00,93.07,93.077,93.024,93.043,1505900001.0
2006-12-20 19:24:00,93.037,93.072,93.011,93.042,618799993.0
2006-12-20 19:25:00,93.036,93.073,92.999,93.053,1023999998.0
2006-12-20 19:26:00,93.068,93.073,93.012,93.051,1112700002.0
2006-12-20 19:27:00,93.077,93.082,93.029,93.033,1112300001.0
2006-12-20 19:28:00,93.039,93.042,92.979,93.015,655100001.0
2006-12-20 19:29:00,93.031,93.041,93.004,93.021,477499999.0
2006-12-20 19:30:00,93.02,93.042,93.005,93.039,925300005.0
2006-12-20 19:31:00,93.037,93.043,92.986,93.018,577200007.0
2006-12-20 19:32:00,93.031,93.047,93.017,93.042,704499995.0
2006-12-20 19:33:00,93.044,93.07,93.027,93.052,614100006.0
2006-12-20 19:34:00,93.04,93.071,93.037,93.047,885900003.0
2006-12-20 19:35:00,93.05,93.065,93.027,93.048,918099994.0
2006-12-20 19:36:00,93.036,93.063,93.03,93.03,428300000.0
2006-12-20 19:37:00,93.058,93.063,93.028,93.04,254500001.0
2006-12-20 19:38:00,93.021,93.048,92.999,93.048,816099998.0
2006-12-20 19:39:00,93.012,93.071,93.006,93.035,855499994.0
2006-12-20 19:40:00,93.058,93.071,93.033,93.039,750199997.0
2006-12-20 19:41:00,93.071,93.081,93.047,93.066,940399999.0
2006-12-20 19:42:00,93.052,93.081,93.024,93.04,521599994.0
2006-12-20 19:43:00,93.084,93.096,93.058,93.063,485800005.0
2006-12-20 19:44:00,93.067,93.087,93.045,93.063,543900002.0
2006-12-20 19:45:00,93.047,93.094,93.047,93.094,474299996.0
2006-12-20 19:46:00,93.066,93.105,93.066,93.104,407699997.0
2006-12-20 19:47:00,93.088,93.106,93.069,93.069,261199996.0
2006-12-20 19:48:00,93.066,93.091,93.049,93.073,845599999.0
2006-12-20 19:49:00,93.086,93.094,93.046,93.086,789500002.0
2006-12-20 19:50:00,93.1,93.101,93.076,93.084,335100002.0
2006-12-20 19:51:00,93.098,93.111,93.086,93.094,235200000.0
2006-12-20 19:52:00,93.092,93.112,93.045,93.098,421100001.0
2006-12-20 19:53:00,93.091,93.106,93.069,93.094,705199998.0
2006-12-20 19:54:00,93.062,93.077,93.045,93.06,737900006.0
2006-12-20 19:55:00,93.043,93.063,93.001,93.063,383800002.0
2006-12-20 19:56:00,93.063,93.076,93.029,93.039,301800000.0
2006-12-20 19:57:00,93.064,93.064,93.002,93.034,377799997.0
2006-12-20 19:58:00,93.039,93.06,93.012,93.026,895099991.0
2006-12-20 19:59:00,93.036,93.07,93.027,93.038,754899994.0
2006-12-20 20:00:00,93.03,93.052,93.023,93.026,156500000.0
2006-12-20 20:01:00,93.022,93.065,93.0,93.012,635699998.0
2006-12-20 20:02:00,93.075,93.075,93.025,93.028,798999995.0
2006-12-20 20:03:00,93.08,93.08,93.041,93.053,374599998.0
2006-12-20 20:04:00,93.038,93.078,92.977,93.048,356499999.0
2006-12-20 20:05:00,93.045,93.077,93.016,93.061,480299998.0
2006-12-20 20:06:00,93.041,93.065,93.031,93.033,848999994.0
2006-12-20 20:07:00,93.051,93.096,93.039,93.057,786999997.0
2006-12-20 20:08:00,93.064,93.077,93.046,93.067,429599995.0
2006-12-20 20:09:00,93.034,93.063,93.021,93.029,468200002.0
2006-12-20 20:10:00,93.062,93.09,93.052,93.068,605500000.0
2006-12-20 20:11:00,93.073,93.077,93.027,93.06,949099990.0
2006-12-20 20:12:00,93.063,93.094,93.034,93.077,1599300007.0
2006-12-20 20:13:00,93.064,93.076,93.009,93.028,716299994.0
2006-12-20 20:14:00,93.062,93.077,93.045,93.07,402099999.0
2006-12-20 20:15:00,93.047,93.063,93.033,93.062,818399995.0
2006-12-20 20:16:00,93.035,93.077,93.006,93.056,632799997.0
2006-12-20 20:17:00,93.058,93.07,93.041,93.044,329500002.0
2006-12-20 20:18:00,93.041,93.065,93.013,93.055,115799999.0
2006-12-20 20:19:00,93.079,93.089,93.064,93.064,353899997.0
2006-12-20 20:20:00,93.058,93.081,93.043,93.062,873500001.0
2006-12-20 20:21:00,93.031,93.051,93.016,93.033,597999993.0
2006-12-20 20:22:00,93.033,93.049,93.008,93.008,859200002.0
2006-12-20 20:23:00,93.007,93.047,93.007,93.047,523300001.0
2006-12-20 20:24:00,93.026,93.026,92.968,92.99,502899995.0
2006-12-20 20:25:00,93.004,93.034,93.004,93.025,783100003.0
2006-12-20 20:26:00,93.033,93.041,93.011,93.011,458600001.0
2006-12-20 20:27:00,92.986,93.027,92.985,93.0,323999997.0
2006-12-20 20:28:00,92.986,93.006,92.955,92.975,1177099996.0
2006-12-20 20:29:00,92.968,92.997,92.948,92.992,1460300001.0
2006-12-20 20:30:00,93.003,93.007,92.98,92.981,1509700000.0
2006-12-20 20:31:00,92.978,92.992,92.937,92.99,1386700004.0
2006-12-20 20:32:00,92.974,92.99,92.93,92.93,1156300003.0
2006-12-20 20:33:00,92.966,92.993,92.922,92.993,680899995.0
2006-12-20 20:34:00,92.97,92.996,92.955,92.972,340199999.0
2006-12-20 20:35:00,92.969,92.992,92.962,92.99,497499997.0
2006-12-20 20:36:00,92.974,93.022,92.941,93.022,403800003.0
2006-12-20 20:37:00,93.029,93.043,93.003,93.021,597599995.0
2006-12-20 20:38:00,93.018,93.039,92.973,93.039,879600003.0
2006-12-20 20:39:00,93.008,93.045,92.986,93.038,641500001.0
2006-12-20 20:40:00,93.019,93.04,92.982,92.996,1421799996.0
2006-12-20 20:41:00,93.04,93.054,93.027,93.052,1003599993.0
2006-12-20 20:42:00,93.039,93.068,93.033,93.068,1011600000.0
2006-12-20 20:43:00,93.056,93.073,93.043,93.053,821699999.0
2006-12-20 20:44:00,93.02,93.048,92.992,93.005,767600001.0
2006-12-20 20:45:00,93.06,93.062,93.008,93.035,669300002.0
2006-12-20 20:46:00,93.023,93.039,92.997,93.037,557999999.0
2006-12-20 20:47:00,93.054,93.08,93.039,93.047,1117799993.0
2006-12-20 20:48:00,93.034,93.057,93.008,93.049,760199997.0
2006-12-20 20:49:00,93.033,93.053,92.99,93.048,548699998.0
2006-12-20 20:50:00,93.055,93.055,93.013,93.03,1071499994.0
2006-12-20 20:51:00,93.03,93.03,92.977,92.986,462199993.0
2006-12-20 20:52:00,92.994,93.023,92.977,93.002,310299999.0
2006-12-20 20:53:00,93.026,93.048,93.013,93.015,1140100003.0
2006-12-20 20:54:00,93.028,93.05,93.006,93.027,495199999.0
2006-12-20 20:55:00,93.03,93.054,93.019,93.041,1161100005.0
2006-12-20 20:56:00,93.01,93.04,92.988,93.04,815099996.0
2006-12-20 20:57:00,93.041,93.044,93.001,93.017,677000006.0
2006-12-20 20:58:00,93.021,93.054,93.021,93.045,1470300002.0
2006-12-20 20:59:00,93.03,93.052,92.982,92.991,1102799998.0
2006-12-20 21:00:00,92.978,93.053,92.976,92.976,1181200006.0
2006-12-20 21:01:00,93.041,93.041,92.976,93.012,1098499998.0
2006-12-20 21:02:00,93.031,93.035,92.98,93.002,468899996.0
2006-12-20 21:03:00,93.035,93.05,92.98,93.009,390100000.0
2006-12-20 21:04:00,92.99,93.033,92.959,92.981,473799994.0
2006-12-20 21:05:00,93.027,93.043,92.973,93.016,734499996.0
2006-12-20 21:06:00,93.043,93.043,93.001,93.016,658400000.0
2006-12-20 21:07:00,93.031,93.052,92.998,93.028,722700001.0
2006-12-20 21:08:00,93.031,93.045,92.984,93.012,911199997.0
2006-12-20 21:09:00,93.033,93.048,92.987,93.028,292700001.0
2006-12-20 21:10:00,93.048,93.048,93.001,93.016,673500000.0
2006-12-20 21:11:00,93.032,93.052,93.017,93.035,551599995.0
2006-12-20 21:12:00,93.016,93.044,92.992,93.029,319599998.0
2006-12-20 21:13:00,93.035,93.039,92.986,93.008,483599998.0
2006-12-20 21:14:00,93.03,93.04,92.99,93.009,676600004.0
2006-12-20 21:15:00,93.022,93.022,92.979,92.979,854500001.0
2006-12-20 21:16:00,92.996,93.05,92.984,93.008,663299999.0
2006-12-20 21:17:00,93.026,93.034,92.984,93.002,1097700000.0
2006-12-20 21:18:00,93.0,93.044,92.987,93.044,681700004.0
2006-12-20 21:19:00,92.991,93.045,92.981,93.019,613899997.0
2006-12-20 21:20:00,93.029,93.05,93.022,93.04,1237199998.0
2006-12-20 21:21:00,93.045,93.056,92.993,93.017,833799997.0
2006-12-20 21:22:00,93.011,93.035,92.981,93.009,1019299996.0
2006-12-20 21:23:00,93.016,93.03,92.965,92.98,820300007.0
2006-12-20 21:24:00,93.033,93.033,92.979,92.989,939499997.0
2006-12-20 21:25:00,93.037,93.048,93.011,93.017,1130900000.0
2006-12-20 21:26:00,93.033,93.047,93.009,93.024,441899997.0
2006-12-20 21:27:00,92.999,93.025,92.974,92.994,334600000.0
2006-12-20 21:28:00,92.994,93.023,92.951,92.96,335000002.0
2006-12-20 21:29:00,93.022,93.026,92.95,92.958,583000003.0
2006-12-20 21:30:00,92.97,93.023,92.949,92.949,322600000.0
2006-12-20 21:31:00,92.976,93.018,92.958,92.987,235599999.0
2006-12-20 21:32:00,92.993,92.993,92.924,92.942,397099997.0
2006-12-20 21:33:00,92.961,92.979,92.946,92.979,608900000.0
2006-12-20 21:34:00,92.985,92.994,92.973,92.987,205599998.0
2006-12-20 21:35:00,92.977,92.977,92.947,92.951,469500000.0
2006-12-20 21:36:00,92.931,92.971,92.922,92.968,540699998.0
2006-12-20 21:37:00,92.918,92.97,92.918,92.933,534699997.0
2006-12-20 21:38:00,92.944,92.962,92.939,92.939,168000000.0
2006-12-20 21:39:00,92.915,92.968,92.91,92.954,300100003.0
2006-12-20 21:40:00,92.944,92.947,92.902,92.911,491300002.0
2006-12-20 21:41:00,92.941,92.97,92.919,92.95,377900000.0
2006-12-20 21:42:00,92.96,92.97,92.938,92.938,431999996.0
2006-12-20 21:43:00,92.932,92.932,92.896,92.911,322199998.0
2006-12-20 21:44:00,92.901,92.929,92.899,92.913,1108600006.0
2006-12-20 21:45:00,92.894,92.925,92.894,92.922,384300001.0
2006-12-20 21:46:00,92.926,92.933,92.912,92.916,195000000.0
2006-12-20 21:47:00,92.924,92.952,92.893,92.935,386600002.0
2006-12-20 21:48:00,92.929,92.946,92.897,92.932,656600000.0
2006-12-20 21:49:00,92.925,92.936,92.903,92.907,273899998.0
2006-12-20 21:50:00,92.912,92.946,92.912,92.929,255800001.0
2006-12-20 21:51:00,92.921,92.934,92.895,92.904,370299998.0
2006-12-20 21:52:00,92.911,92.911,92.883,92.891,160299999.0
2006-12-20 21:53:00,92.908,92.913,92.858,92.863,456299997.0
2006-12-20 21:54:00,92.888,92.92,92.873,92.913,220600001.0
2006-12-20 21:55:00,92.908,92.908,92.862,92.862,298599994.0
2006-12-20 21:56:00,92.902,92.915,92.884,92.888,356800001.0
2006-12-20 21:57:00,92.919,92.923,92.865,92.901,282899996.0
2006-12-20 21:58:00,92.886,92.912,92.866,92.887,214200002.0
2006-12-20 21:59:00,92.887,92.931,92.886,92.931,412700001.0
2006-12-20 22:00:00,92.923,92.953,92.92,92.931,581299997.0
2006-12-20 22:01:00,92.934,92.972,92.929,92.972,671400000.0
2006-12-20 22:02:00,92.929,92.96,92.908,92.918,596400001.0
2006-12-20 22:03:00,92.919,92.961,92.916,92.939,290700002.0
2006-12-20 22:04:00,92.941,92.941,92.891,92.92,791099994.0
2006-12-20 22:05:00,92.934,92.956,92.909,92.925,218299997.0
2006-12-20 22:06:00,92.916,92.95,92.899,92.95,186200003.0
2006-12-20 22:07:00,92.912,92.942,92.893,92.91,257500003.0
2006-12-20 22:08:00,92.898,92.941,92.887,92.887,157900000.0
2006-12-20 22:09:00,92.893,92.966,92.885,92.93,226299997.0
2006-12-20 22:10:00,92.913,92.947,92.898,92.909,125600001.0
2006-12-20 22:11:00,92.937,92.937,92.889,92.889,434899996.0
2006-12-20 22:12:00,92.928,92.931,92.885,92.902,357499999.0
2006-12-20 22:13:00,92.9,92.942,92.872,92.91,430799996.0
2006-12-20 22:14:00,92.874,92.915,92.871,92.899,242000001.0
2006-12-20 22:15:00,92.888,92.918,92.884,92.914,216400000.0
2006-12-20 22:16:00,92.899,92.921,92.852,92.852,490199998.0
2006-12-20 22:17:00,92.89,92.921,92.89,92.915,206599999.0
2006-12-20 22:18:00,92.886,92.915,92.863,92.877,351600000.0
2006-12-20 22:19:00,92.864,92.904,92.855,92.868,207099998.0
2006-12-20 22:20:00,92.896,92.914,92.889,92.903,320699996.0
2006-12-20 22:21:00,92.887,92.907,92.876,92.901,312200001.0
2006-12-20 22:22:00,92.892,92.915,92.862,92.882,361499994.0
2006-12-20 22:23:00,92.86,92.903,92.846,92.897,508399997.0
2006-12-20 22:24:00,92.861,92.904,92.84,92.901,266500000.0
2006-12-20 22:25:00,92.878,92.904,92.866,92.904,302599999.0
2006-12-20 22:26:00,92.907,92.907,92.877,92.882,232100001.0
2006-12-20 22:27:00,92.885,92.91,92.852,92.878,719099995.0
2006-12-20 22:28:00,92.884,92.912,92.882,92.912,258400002.0
2006-12-20 22:29:00,92.901,92.914,92.88,92.891,281000001.0
2006-12-20 22:30:00,92.883,92.903,92.856,92.883,235599998.0
2006-12-20 22:31:00,92.916,92.925,92.867,92.888,564700002.0
2006-12-20 22:32:00,92.887,92.913,92.857,92.885,419000001.0
2006-12-20 22:33:00,92.9,92.92,92.854,92.917,753900000.0
2006-12-20 22:34:00,92.892,92.933,92.875,92.92,751299996.0
2006-12-20 22:35:00,92.918,92.918,92.877,92.878,187599997.0
2006-12-20 22:36:00,92.901,92.933,92.886,92.903,318499997.0
2006-12-20 22:37:00,92.906,92.919,92.876,92.918,208599999.0
2006-12-20 22:38:00,92.905,92.925,92.87,92.911,161599998.0
2006-12-20 22:39:00,92.883,92.914,92.877,92.914,247799998.0
2006-12-20 22:40:00,92.896,92.931,92.871,92.931,319199999.0
2006-12-20 22:41:00,92.886,92.938,92.873,92.891,304800001.0
2006-12-20 22:42:00,92.937,92.958,92.892,92.909,223800003.0
2006-12-20 22:43:00,92.943,92.946,92.898,92.922,350999997.0
2006-12-20 22:44:00,92.916,92.947,92.893,92.943,446199997.0
2006-12-20 22:45:00,92.925,92.95,92.89,92.929,362299999.0
2006-12-20 22:46:00,92.94,92.948,92.907,92.907,302599999.0
2006-12-20 22:47:00,92.912,92.94,92.892,92.94,233999999.0
2006-12-20 22:48:00,92.907,92.954,92.899,92.941,285800003.0
2006-12-20 22:49:00,92.881,92.934,92.877,92.933,241599999.0
2006-12-20 22:50:00,92.897,92.951,92.882,92.94,237599996.0
2006-12-20 22:51:00,92.917,92.955,92.916,92.944,239400001.0
2006-12-20 22:52:00,92.938,92.978,92.906,92.956,181799999.0
2006-12-20 22:53:00,92.965,92.965,92.894,92.924,429799996.0
2006-12-20 22:54:00,92.936,92.963,92.924,92.957,342799995.0
2006-12-20 22:55:00,92.934,92.966,92.928,92.951,215300000.0
2006-12-20 22:56:00,92.939,92.979,92.939,92.979,189499999.0
2006-12-20 22:57:00,92.962,92.982,92.93,92.982,321000000.0
2006-12-20 22:58:00,92.954,92.997,92.918,92.997,214899999.0
2006-12-20 22:59:00,92.919,93.009,92.867,92.971,489300005.0
2006-12-20 23:00:00,92.99,93.011,92.941,92.988,279900000.0
2006-12-20 23:01:00,92.969,92.999,92.917,92.998,198399999.0
2006-12-20 23:02:00,92.982,93.001,92.956,92.958,225799998.0
2006-12-20 23:03:00,92.967,92.992,92.94,92.961,234999998.0
2006-12-20 23:04:00,92.981,93.011,92.959,92.998,267900003.0
2006-12-20 23:05:00,92.973,92.996,92.955,92.97,186000002.0
2006-12-20 23:06:00,92.995,93.009,92.97,92.993,303600002.0
2006-12-20 23:07:00,93.01,93.019,92.937,92.944,257800002.0
2006-12-20 23:08:00,92.975,93.004,92.962,92.977,175400000.0
2006-12-20 23:09:00,92.973,92.988,92.936,92.957,188200001.0
2006-12-20 23:10:00,93.015,93.015,92.951,92.977,203100001.0
2006-12-20 23:11:00,92.987,93.001,92.958,92.991,161099996.0
2006-12-20 23:12:00,93.0,93.004,92.958,92.958,157199998.0
2006-12-20 23:13:00,92.98,92.98,92.946,92.948,219599999.0
2006-12-20 23:14:00,92.964,92.984,92.945,92.97,189199999.0
2006-12-20 23:15:00,92.948,92.995,92.924,92.995,247500003.0
2006-12-20 23:16:00,93.004,93.02,92.966,93.014,215299997.0
2006-12-20 23:17:00,93.002,93.018,92.976,93.003,115300002.0
2006-12-20 23:18:00,92.983,93.008,92.968,92.972,161799999.0
2006-12-20 23:19:00,93.02,93.021,92.998,93.006,206599995.0
2006-12-20 23:20:00,93.029,93.038,93.0,93.0,151500002.0
2006-12-20 23:21:00,92.986,93.021,92.975,93.0,292799996.0
2006-12-20 23:22:00,93.007,93.009,92.964,92.989,266799996.0
2006-12-20 23:23:00,93.014,93.019,92.961,92.961,298399998.0
2006-12-20 23:24:00,93.033,93.05,93.005,93.037,75200000.0
2006-12-20 23:25:00,92.999,93.026,92.972,92.987,176800003.0
2006-12-20 23:26:00,93.016,93.045,93.004,93.027,163199999.0
2006-12-20 23:27:00,92.999,93.027,92.985,92.998,174199999.0
2006-12-20 23:28:00,93.032,93.058,93.008,93.017,143599997.0
2006-12-20 23:29:00,93.002,93.045,92.999,93.029,215299996.0
2006-12-20 23:30:00,93.022,93.071,93.02,93.041,128600000.0
2006-12-20 23:31:00,93.069,93.069,93.025,93.046,160800000.0
2006-12-20 23:32:00,93.056,93.065,93.021,93.029,222199998.0
2006-12-20 23:33:00,93.052,93.052,92.99,92.995,126100000.0
2006-12-20 23:34:00,93.002,93.033,92.984,92.994,286100003.0
2006-12-20 23:35:00,93.016,93.021,92.976,92.981,157300000.0
2006-12-20 23:36:00,92.976,93.024,92.969,92.986,205299999.0
2006-12-20 23:37:00,92.988,93.003,92.961,92.98,188500000.0
2006-12-20 23:38:00,92.97,93.0,92.954,92.99,253599998.0
2006-12-20 23:39:00,92.965,93.004,92.923,93.004,179100002.0
2006-12-20 23:40:00,93.006,93.018,92.991,92.993,277299999.0
2006-12-20 23:41:00,92.991,93.014,92.971,92.986,213100001.0
2006-12-20 23:42:00,93.007,93.027,92.987,93.003,192900000.0
2006-12-20 23:43:00,92.984,93.02,92.984,93.012,209599997.0
2006-12-20 23:44:00,92.999,93.024,92.982,92.992,172999999.0
2006-12-20 23:45:00,93.029,93.04,93.01,93.02,296499999.0
2006-12-20 23:46:00,93.044,93.053,93.017,93.047,178100001.0
2006-12-20 23:47:00,93.06,93.072,93.044,93.052,154599999.0
2006-12-20 23:48:00,93.044,93.065,93.027,93.065,180300000.0
2006-12-20 23:49:00,93.031,93.072,93.017,93.048,170800000.0
2006-12-20 23:50:00,93.033,93.055,93.011,93.014,133099998.0
2006-12-20 23:51:00,93.038,93.062,93.01,93.044,165600001.0
2006-12-20 23:52:00,93.067,93.067,93.028,93.046,152200001.0
2006-12-20 23:53:00,93.08,93.084,93.015,93.036,204000002.0
2006-12-20 23:54:00,93.044,93.048,93.01,93.033,252500001.0
2006-12-20 23:55:00,93.019,93.033,92.988,93.011,222299999.0
2006-12-20 23:56:00,93.02,93.032,92.995,93.016,133699999.0
2006-12-20 23:57:00,93.005,93.03,92.99,93.007,85399999.0
2006-12-20 23:58:00,93.01,93.04,93.001,93.019,192299999.0
2006-12-20 23:59:00,93.047,93.07,93.018,93.034,235700002.0
2006-12-21 00:00:00,92.98,93.011,92.972,93.008,190800002.0
2006-12-21 00:01:00,92.989,93.019,92.98,92.997,224699999.0
2006-12-21 00:02:00,92.98,92.998,92.956,92.974,201200000.0
2006-12-21 00:03:00,92.977,92.993,92.953,92.963,189300000.0
2006-12-21 00:04:00,92.937,92.937,92.882,92.882,229599997.0
2006-12-21 00:05:00,92.868,92.878,92.85,92.85,160900002.0
2006-12-21 00:06:00,92.833,92.877,92.816,92.877,113999997.0
2006-12-21 00:07:00,92.882,92.906,92.866,92.902,250799999.0
2006-12-21 00:08:00,92.891,92.926,92.891,92.922,127000001.0
2006-12-21 00:09:00,92.924,92.968,92.913,92.961,199300003.0
2006-12-21 00:10:00,92.926,92.993,92.922,92.993,179400001.0
2006-12-21 00:11:00,92.942,92.981,92.929,92.981,168600000.0
2006-12-21 00:12:00,92.997,93.004,92.98,92.98,187800001.0
2006-12-21 00:13:00,92.989,93.018,92.986,92.995,257099998.0
2006-12-21 00:14:00,92.967,92.982,92.94,92.953,176199999.0
2006-12-21 00:15:00,92.941,92.957,92.929,92.941,129200000.0
2006-12-21 00:16:00,92.95,92.965,92.927,92.95,172300002.0
2006-12-21 00:17:00,92.945,92.956,92.925,92.934,169299997.0
2006-12-21 00:18:00,92.95,92.965,92.915,92.915,240600000.0
2006-12-21 00:19:00,92.908,92.955,92.906,92.955,154699998.0
2006-12-21 00:20:00,92.932,92.961,92.929,92.942,199099999.0
2006-12-21 00:21:00,92.911,92.944,92.911,92.944,198000001.0
2006-12-21 00:22:00,92.978,92.978,92.929,92.939,260700001.0
2006-12-21 00:23:00,92.965,92.983,92.944,92.958,289900005.0
2006-12-21 00:24:00,92.934,92.968,92.934,92.959,210699995.0
2006-12-21 00:25:00,92.928,92.966,92.91,92.937,246999999.0
2006-12-21 00:26:00,92.956,92.976,92.935,92.968,275600000.0
2006-12-21 00:27:00,92.966,92.97,92.94,92.956,127000000.0
2006-12-21 00:28:00,92.931,92.953,92.862,92.874,226599997.0
2006-12-21 00:29:00,92.871,92.92,92.849,92.898,154699996.0
2006-12-21 00:30:00,92.911,92.944,92.905,92.914,206500001.0
2006-12-21 00:31:00,92.935,92.967,92.913,92.946,206700002.0
2006-12-21 00:32:00,92.921,92.952,92.911,92.933,185700004.0
2006-12-21 00:33:00,92.923,92.927,92.892,92.892,187200000.0
2006-12-21 00:34:00,92.923,92.962,92.902,92.962,175699997.0
2006-12-21 00:35:00,92.925,92.93,92.902,92.91,74600001.0
2006-12-21 00:36:00,92.955,92.958,92.898,92.932,205299998.0
2006-12-21 00:37:00,92.885,92.953,92.875,92.9,262199999.0
2006-12-21 00:38:00,92.94,92.966,92.89,92.89,312000000.0
2006-12-21 00:39:00,92.921,92.934,92.893,92.893,225599997.0
2006-12-21 00:40:00,92.914,92.94,92.892,92.908,202099997.0
2006-12-21 00:41:00,92.953,92.96,92.901,92.912,166900003.0
2006-12-21 00:42:00,92.898,92.94,92.895,92.936,279999999.0
2006-12-21 00:43:00,92.925,92.956,92.907,92.94,298099996.0
2006-12-21 00:44:00,92.933,92.943,92.904,92.92,337300001.0
2006-12-21 00:45:00,92.935,92.959,92.932,92.955,128800002.0
2006-12-21 00:46:00,92.938,92.963,92.918,92.942,179199999.0
2006-12-21 00:47:00,92.913,92.943,92.895,92.911,188300001.0
2006-12-21 00:48:00,92.971,92.971,92.942,92.944,268199999.0
2006-12-21 00:49:00,92.938,92.968,92.917,92.968,152499998.0
2006-12-21 00:50:00,92.99,92.99,92.959,92.965,213900001.0
2006-12-21 00:51:00,92.977,92.992,92.924,92.935,262700001.0
2006-12-21 00:52:00,92.951,92.98,92.941,92.947,128899999.0
2006-12-21 00:53:00,92.923,92.988,92.923,92.973,245599997.0
2006-12-21 00:54:00,92.982,92.994,92.933,92.94,250299999.0
2006-12-21 00:55:00,92.932,92.977,92.928,92.964,231000000.0
2006-12-21 00:56:00,92.973,92.976,92.95,92.95,128400002.0
2006-12-21 00:57:00,92.923,92.966,92.906,92.943,152800001.0
2006-12-21 00:58:00,92.99,92.995,92.903,92.906,238600000.0
2006-12-21 00:59:00,92.912,92.94,92.901,92.94,201299998.0
2006-12-21 01:00:00,92.943,92.947,92.911,92.911,221599998.0
2006-12-21 01:01:00,92.914,92.94,92.879,92.904,118999999.0
2006-12-21 01:02:00,92.959,92.974,92.915,92.939,188199997.0
2006-12-21 01:03:00,92.922,92.941,92.896,92.913,181600002.0
2006-12-21 01:04:00,92.948,92.965,92.916,92.954,287499995.0
2006-12-21 01:05:00,92.927,92.982,92.924,92.982,197399998.0
2006-12-21 01:06:00,92.948,92.954,92.921,92.935,167900001.0
2006-12-21 01:07:00,92.952,92.976,92.929,92.945,174800000.0
2006-12-21 01:08:00,92.937,92.967,92.928,92.948,170100000.0
2006-12-21 01:09:00,92.932,92.958,92.921,92.951,344200004.0
2006-12-21 01:10:00,92.989,92.989,92.923,92.923,107399999.0
2006-12-21 01:11:00,92.909,92.964,92.901,92.964,224200000.0
2006-12-21 01:12:00,92.961,92.973,92.934,92.949,83500000.0
2006-12-21 01:13:00,92.953,92.976,92.941,92.953,262700002.0
2006-12-21 01:14:00,92.951,92.989,92.951,92.988,292499996.0
2006-12-21 01:15:00,92.935,92.959,92.922,92.939,115300001.0
2006-12-21 01:16:00,92.948,92.989,92.94,92.964,201499998.0
2006-12-21 01:17:00,92.957,92.974,92.932,92.966,158300000.0
2006-12-21 01:18:00,92.951,92.976,92.931,92.939,292399998.0
2006-12-21 01:19:00,92.965,92.977,92.94,92.967,215199998.0
2006-12-21 01:20:00,92.965,92.97,92.915,92.924,190299997.0
2006-12-21 01:21:00,92.946,92.955,92.922,92.942,138400000.0
2006-12-21 01:22:00,92.915,92.951,92.909,92.93,194799998.0
2006-12-21 01:23:00,92.953,92.962,92.93,92.933,198499995.0
2006-12-21 01:24:00,92.957,92.957,92.914,92.914,111600000.0
2006-12-21 01:25:00,92.928,92.961,92.924,92.955,198700000.0
2006-12-21 01:26:00,92.97,92.986,92.948,92.974,277099998.0
2006-12-21 01:27:00,92.932,92.975,92.932,92.969,209499998.0
2006-12-21 01:28:00,92.975,92.99,92.942,92.942,99700000.0
2006-12-21 01:29:00,92.986,92.987,92.948,92.948,228200000.0
2006-12-21 01:30:00,92.965,92.985,92.948,92.968,158499998.0
2006-12-21 01:31:00,92.927,92.987,92.927,92.987,339900003.0
2006-12-21 01:32:00,92.982,93.008,92.967,92.992,203499998.0
2006-12-21 01:33:00,92.996,93.003,92.968,92.989,216199996.0
2006-12-21 01:34:00,92.944,93.007,92.944,92.997,175300000.0
2006-12-21 01:35:00,92.997,93.002,92.951,92.953,184599997.0
2006-12-21 01:36:00,93.003,93.012,92.972,92.983,277600004.0
2006-12-21 01:37:00,92.999,93.008,92.956,92.974,150300000.0
2006-12-21 01:38:00,93.0,93.006,92.968,92.97,126599999.0
2006-12-21 01:39:00,92.988,93.01,92.961,92.961,171800003.0
2006-12-21 01:40:00,93.004,93.036,92.993,93.014,302999998.0
2006-12-21 01:41:00,93.023,93.052,92.971,92.993,193700000.0
2006-12-21 01:42:00,93.011,93.026,93.002,93.023,166399999.0
2006-12-21 01:43:00,93.008,93.008,92.959,92.966,89400000.0
2006-12-21 01:44:00,92.968,92.968,92.871,92.871,199900001.0
2006-12-21 01:45:00,92.927,92.946,92.908,92.915,169900001.0
2006-12-21 01:46:00,92.924,92.966,92.916,92.957,157799998.0
2006-12-21 01:47:00,92.926,92.949,92.905,92.92,221800000.0
2006-12-21 01:48:00,92.881,92.925,92.881,92.917,287700006.0
2006-12-21 01:49:00,92.908,92.944,92.883,92.917,258199998.0
2006-12-21 01:50:00,92.94,92.944,92.906,92.906,168100000.0
2006-12-21 01:51:00,92.905,92.905,92.88,92.888,210600001.0
2006-12-21 01:52:00,92.886,92.926,92.88,92.894,333599993.0
2006-12-21 01:53:00,92.914,92.951,92.898,92.926,224299999.0
2006-12-21 01:54:00,92.918,92.939,92.908,92.928,132700002.0
2006-12-21 01:55:00,92.915,92.95,92.896,92.937,189200001.0
2006-12-21 01:56:00,92.932,92.932,92.893,92.893,95699998.0
2006-12-21 01:57:00,92.928,92.943,92.899,92.922,162200000.0
2006-12-21 01:58:00,92.938,92.948,92.902,92.908,99300002.0
2006-12-21 01:59:00,92.928,92.929,92.865,92.907,317299999.0
2006-12-21 02:00:00,92.931,92.936,92.911,92.916,243199999.0
2006-12-21 02:01:00,92.943,92.96,92.897,92.897,190899998.0
2006-12-21 02:02:00,92.935,92.935,92.882,92.882,186800000.0
2006-12-21 02:03:00,92.921,92.952,92.895,92.9,162700002.0
2006-12-21 02:04:00,92.913,92.94,92.885,92.928,210299999.0
2006-12-21 02:05:00,92.912,92.929,92.886,92.894,173799999.0
2006-12-21 02:06:00,92.906,92.95,92.901,92.925,181600001.0
2006-12-21 02:07:00,92.932,92.949,92.924,92.94,289100002.0
2006-12-21 02:08:00,92.922,92.94,92.888,92.902,262699998.0
2006-12-21 02:09:00,92.888,92.94,92.876,92.924,215099999.0
2006-12-21 02:10:00,92.912,92.921,92.893,92.908,205800001.0
2006-12-21 02:11:00,92.906,92.948,92.905,92.935,205000000.0
2006-12-21 02:12:00,92.925,92.949,92.903,92.949,225999998.0
2006-12-21 02:13:00,92.959,92.963,92.926,92.937,148500000.0
2006-12-21 02:14:00,92.972,92.972,92.92,92.931,225800000.0
2006-12-21 02:15:00,92.948,92.965,92.899,92.915,384400004.0
2006-12-21 02:16:00,92.898,92.921,92.897,92.906,151199998.0
2006-12-21 02:17:00,92.911,92.919,92.87,92.888,135700000.0
2006-12-21 02:18:00,92.91,92.925,92.865,92.869,219400002.0
2006-12-21 02:19:00,92.886,92.923,92.869,92.915,212299999.0
2006-12-21 02:20:00,92.919,92.945,92.894,92.894,126100001.0
2006-12-21 02:21:00,92.901,92.935,92.881,92.932,184000002.0
2006-12-21 02:22:00,92.904,92.935,92.895,92.914,251300001.0
2006-12-21 02:23:00,92.902,92.927,92.894,92.924,186300000.0
2006-12-21 02:24:00,92.897,92.919,92.885,92.909,337099998.0
2006-12-21 02:25:00,92.914,92.923,92.884,92.885,210700000.0
2006-12-21 02:26:00,92.922,92.938,92.899,92.923,123599999.0
2006-12-21 02:27:00,92.915,92.939,92.897,92.918,276199998.0
2006-12-21 02:28:00,92.912,92.95,92.911,92.95,287099999.0
2006-12-21 02:29:00,92.945,92.95,92.912,92.95,150600000.0
2006-12-21 02:30:00,92.935,92.949,92.893,92.925,140499999.0
2006-12-21 02:31:00,92.938,92.946,92.901,92.913,171400000.0
2006-12-21 02:32:00,92.927,92.961,92.895,92.905,202100000.0
2006-12-21 02:33:00,92.954,92.975,92.95,92.961,130700000.0
2006-12-21 02:34:00,92.946,92.966,92.927,92.946,306800000.0
2006-12-21 02:35:00,92.946,92.968,92.892,92.9,145399997.0
2006-12-21 02:36:00,92.942,92.972,92.942,92.964,191199995.0
2006-12-21 02:37:00,92.958,92.98,92.915,92.932,312600000.0
2006-12-21 02:38:00,92.929,92.945,92.889,92.934,322099997.0
2006-12-21 02:39:00,92.928,92.957,92.905,92.928,195899999.0
2006-12-21 02:40:00,92.939,92.956,92.924,92.924,268199997.0
2006-12-21 02:41:00,92.913,92.934,92.881,92.934,184600002.0
2006-12-21 02:42:00,92.925,92.951,92.921,92.951,215800003.0
2006-12-21 02:43:00,92.947,92.947,92.877,92.899,257399998.0
2006-12-21 02:44:00,92.91,92.922,92.881,92.9,104299999.0
2006-12-21 02:45:00,92.914,92.943,92.899,92.915,249600000.0
2006-12-21 02:46:00,92.91,92.94,92.881,92.916,231000002.0
2006-12-21 02:47:00,92.934,92.955,92.925,92.953,267200001.0
2006-12-21 02:48:00,92.904,92.96,92.904,92.949,153000001.0
2006-12-21 02:49:00,92.951,92.982,92.951,92.974,221599997.0
2006-12-21 02:50:00,92.963,92.985,92.932,92.983,246999999.0
2006-12-21 02:51:00,92.969,92.997,92.943,92.976,133400001.0
2006-12-21 02:52:00,92.978,93.002,92.977,92.997,205800000.0
2006-12-21 02:53:00,92.974,93.017,92.963,93.011,196399997.0
2006-12-21 02:54:00,92.979,93.018,92.979,93.006,78800000.0
2006-12-21 02:55:00,92.992,92.992,92.931,92.931,83500000.0
2006-12-21 02:56:00,92.992,92.994,92.969,92.969,166800001.0
2006-12-21 02:57:00,92.961,93.002,92.96,92.986,357700000.0
2006-12-21 02:58:00,92.96,93.001,92.949,92.991,179400000.0
2006-12-21 02:59:00,92.963,92.993,92.958,92.993,111900000.0
2006-12-21 03:00:00,92.95,92.996,92.937,92.954,316600001.0
2006-12-21 03:01:00,92.994,93.009,92.975,92.991,201300000.0
2006-12-21 03:02:00,92.986,93.018,92.972,92.984,224000001.0
2006-12-21 03:03:00,92.978,92.997,92.953,92.956,171199997.0
2006-12-21 03:04:00,92.983,92.99,92.949,92.951,167099998.0
2006-12-21 03:05:00,92.951,92.973,92.942,92.968,184700000.0
2006-12-21 03:06:00,92.947,92.978,92.946,92.954,258899998.0
2006-12-21 03:07:00,92.96,92.977,92.929,92.977,233200003.0
2006-12-21 03:08:00,92.987,92.999,92.97,92.983,165600000.0
2006-12-21 03:09:00,92.982,92.983,92.929,92.94,245000003.0
2006-12-21 03:10:00,92.984,92.984,92.937,92.955,231700000.0
2006-12-21 03:11:00,92.965,92.99,92.956,92.985,156499999.0
2006-12-21 03:12:00,92.975,92.991,92.932,92.939,302400001.0
2006-12-21 03:13:00,92.934,92.962,92.92,92.955,162999999.0
2006-12-21 03:14:00,92.946,92.954,92.914,92.95,211300000.0
2006-12-21 03:15:00,92.936,92.954,92.904,92.907,181100003.0
2006-12-21 03:16:00,92.93,92.957,92.903,92.941,168699999.0
2006-12-21 03:17:00,92.928,92.956,92.911,92.942,164600000.0
2006-12-21 03:18:00,92.942,92.943,92.886,92.886,239899996.0
2006-12-21 03:19:00,92.934,92.94,92.909,92.91,180200000.0
2006-12-21 03:20:00,92.935,92.935,92.882,92.883,259899996.0
2006-12-21 03:21:00,92.914,92.937,92.891,92.907,128499999.0
2006-12-21 03:22:00,92.922,92.946,92.9,92.91,107500000.0
2006-12-21 03:23:00,92.942,92.942,92.897,92.906,147000003.0
2006-12-21 03:24:00,92.928,92.928,92.884,92.884,214599998.0
2006-12-21 03:25:00,92.878,92.935,92.872,92.908,283500000.0
2006-12-21 03:26:00,92.893,92.925,92.872,92.903,191700002.0
2006-12-21 03:27:00,92.875,92.912,92.861,92.885,281500002.0
2006-12-21 03:28:00,92.917,92.934,92.878,92.898,190000001.0
2006-12-21 03:29:00,92.886,92.923,92.881,92.92,279200000.0
2006-12-21 03:30:00,92.915,92.924,92.884,92.898,215100000.0
2006-12-21 03:31:00,92.917,92.917,92.865,92.895,144700000.0
2006-12-21 03:32:00,92.894,92.927,92.888,92.927,235400000.0
2006-12-21 03:33:00,92.88,92.915,92.872,92.908,264799998.0
2006-12-21 03:34:00,92.915,92.918,92.854,92.874,196900000.0
2006-12-21 03:35:00,92.909,92.917,92.877,92.886,255300001.0
2006-12-21 03:36:00,92.865,92.892,92.852,92.864,207600001.0
2006-12-21 03:37:00,92.903,92.917,92.851,92.894,248100000.0
2006-12-21 03:38:00,92.869,92.898,92.855,92.868,142500000.0
2006-12-21 03:39:00,92.874,92.899,92.855,92.865,221499997.0
2006-12-21 03:40:00,92.859,92.893,92.846,92.893,264799998.0
2006-12-21 03:41:00,92.882,92.913,92.87,92.879,231000000.0
2006-12-21 03:42:00,92.901,92.919,92.893,92.904,166500002.0
2006-12-21 03:43:00,92.884,92.939,92.884,92.924,131400000.0
2006-12-21 03:44:00,92.933,92.948,92.917,92.941,201900001.0
2006-12-21 03:45:00,92.928,92.956,92.906,92.934,188000000.0
2006-12-21 03:46:00,92.921,92.958,92.913,92.938,291099997.0
2006-12-21 03:47:00,92.944,92.952,92.912,92.936,190799998.0
2006-12-21 03:48:00,92.935,92.955,92.922,92.922,205899999.0
2006-12-21 03:49:00,92.911,92.929,92.899,92.929,165199998.0
2006-12-21 03:50:00,92.923,92.924,92.899,92.911,260499998.0
2006-12-21 03:51:00,92.923,92.924,92.879,92.906,166699998.0
2006-12-21 03:52:00,92.897,92.923,92.881,92.913,161600001.0
2006-12-21 03:53:00,92.855,92.942,92.834,92.918,166499998.0
2006-12-21 03:54:00,92.937,92.937,92.905,92.923,88800000.0
2006-12-21 03:55:00,92.923,92.949,92.923,92.949,167299999.0
2006-12-21 03:56:00,92.934,92.964,92.909,92.937,224600000.0
2006-12-21 03:57:00,92.94,92.949,92.913,92.93,219099998.0
2006-12-21 03:58:00,92.952,92.965,92.939,92.954,155300000.0
2006-12-21 03:59:00,92.928,92.955,92.913,92.955,195099998.0
2006-12-21 04:00:00,92.923,92.945,92.891,92.936,293199993.0
2006-12-21 04:01:00,92.945,92.964,92.921,92.952,170699998.0
2006-12-21 04:02:00,92.945,92.98,92.939,92.974,148099999.0
2006-12-21 04:03:00,92.964,92.982,92.929,92.945,185500002.0
2006-12-21 04:04:00,92.962,92.962,92.9,92.912,211500001.0
2006-12-21 04:05:00,92.913,92.932,92.892,92.92,105600001.0
2006-12-21 04:06:00,92.906,92.934,92.896,92.921,119400000.0
2006-12-21 04:07:00,92.917,92.917,92.865,92.868,291799998.0
2006-12-21 04:08:00,92.868,92.889,92.855,92.878,196900000.0
2006-12-21 04:09:00,92.907,92.919,92.887,92.899,71400000.0
2006-12-21 04:10:00,92.897,92.929,92.892,92.896,138500000.0
2006-12-21 04:11:00,92.882,92.908,92.86,92.884,155400002.0
2006-12-21 04:12:00,92.927,92.929,92.883,92.89,216599994.0
2006-12-21 04:13:00,92.905,92.909,92.863,92.868,211099999.0
2006-12-21 04:14:00,92.915,92.92,92.888,92.907,131800001.0
2006-12-21 04:15:00,92.892,92.925,92.892,92.919,202600001.0
2006-12-21 04:16:00,92.94,92.942,92.919,92.92,237800001.0
2006-12-21 04:17:00,92.901,92.927,92.872,92.892,182599999.0
2006-12-21 04:18:00,92.912,92.933,92.894,92.933,173400004.0
2006-12-21 04:19:00,92.92,92.943,92.901,92.935,176499999.0
2006-12-21 04:20:00,92.92,92.941,92.897,92.921,212399999.0
2006-12-21 04:21:00,92.94,92.944,92.913,92.925,216600002.0
2006-12-21 04:22:00,92.917,92.938,92.874,92.89,251900000.0
2006-12-21 04:23:00,92.907,92.927,92.874,92.912,208000003.0
2006-12-21 04:24:00,92.911,92.938,92.868,92.881,134899999.0
2006-12-21 04:25:00,92.908,92.926,92.894,92.912,154100001.0
2006-12-21 04:26:00,92.924,92.931,92.905,92.913,128299998.0
2006-12-21 04:27:00,92.944,92.944,92.913,92.925,198400001.0
2006-12-21 04:28:00,92.903,92.926,92.896,92.92,128500000.0
2006-12-21 04:29:00,92.94,92.948,92.889,92.905,204199997.0
2006-12-21 04:30:00,92.941,92.941,92.917,92.925,245500000.0
2006-12-21 04:31:00,92.94,92.94,92.885,92.887,262099997.0
2006-12-21 04:32:00,92.928,92.935,92.905,92.915,194900000.0
2006-12-21 04:33:00,92.941,92.954,92.902,92.921,215699998.0
2006-12-21 04:34:00,92.933,92.951,92.908,92.908,149999997.0
2006-12-21 04:35:00,92.929,92.953,92.902,92.908,219499999.0
2006-12-21 04:36:00,92.93,92.944,92.912,92.913,95300002.0
2006-12-21 04:37:00,92.923,92.931,92.897,92.897,140400000.0
2006-12-21 04:38:00,92.903,92.939,92.887,92.936,202699997.0
2006-12-21 04:39:00,92.882,92.91,92.864,92.889,156700000.0
2006-12-21 04:40:00,92.917,92.931,92.904,92.918,231000004.0
2006-12-21 04:41:00,92.919,92.936,92.906,92.919,229700001.0
2006-12-21 04:42:00,92.919,92.935,92.893,92.932,225999997.0
2006-12-21 04:43:00,92.913,92.929,92.902,92.924,220200000.0
2006-12-21 04:44:00,92.929,92.935,92.875,92.884,220500000.0
2006-12-21 04:45:00,92.886,92.929,92.877,92.89,240699999.0
2006-12-21 04:46:00,92.9,92.941,92.896,92.941,167200000.0
2006-12-21 04:47:00,92.906,92.921,92.881,92.906,111900000.0
2006-12-21 04:48:00,92.904,92.921,92.881,92.917,287300003.0
2006-12-21 04:49:00,92.872,92.932,92.872,92.932,107800001.0
2006-12-21 04:50:00,92.9,92.942,92.875,92.885,188600003.0
2006-12-21 04:51:00,92.897,92.921,92.881,92.897,224099999.0
2006-12-21 04:52:00,92.874,92.899,92.846,92.856,206300001.0
2006-12-21 04:53:00,92.91,92.93,92.889,92.91,267199999.0
2006-12-21 04:54:00,92.909,92.929,92.868,92.928,299099999.0
2006-12-21 04:55:00,92.934,92.946,92.909,92.909,236700000.0
2006-12-21 04:56:00,92.908,92.945,92.908,92.945,157600002.0
2006-12-21 04:57:00,92.933,92.933,92.891,92.909,196899999.0
2006-12-21 04:58:00,92.928,92.938,92.892,92.892,184899999.0
2006-12-21 04:59:00,92.932,92.953,92.927,92.94,106400002.0
2006-12-21 05:00:00,92.94,92.957,92.937,92.952,188599999.0
2006-12-21 05:01:00,92.941,92.941,92.904,92.904,100100001.0
2006-12-21 05:02:00,92.925,92.934,92.894,92.913,260399999.0
2006-12-21 05:03:00,92.902,92.945,92.897,92.945,163199999.0
2006-12-21 05:04:00,92.939,92.941,92.897,92.922,218100003.0
2006-12-21 05:05:00,92.928,92.93,92.866,92.903,161099998.0
2006-12-21 05:06:00,92.903,92.942,92.888,92.905,172700000.0
2006-12-21 05:07:00,92.908,92.927,92.87,92.906,189899999.0
2006-12-21 05:08:00,92.886,92.908,92.875,92.891,172400002.0
2006-12-21 05:09:00,92.883,92.917,92.865,92.917,189899999.0
2006-12-21 05:10:00,92.891,92.91,92.873,92.88,186299997.0
2006-12-21 05:11:00,92.906,92.933,92.862,92.862,177500000.0
2006-12-21 05:12:00,92.901,92.913,92.869,92.885,174899999.0
2006-12-21 05:13:00,92.883,92.923,92.863,92.906,132000000.0
2006-12-21 05:14:00,92.882,92.909,92.866,92.886,202600001.0
2006-12-21 05:15:00,92.872,92.885,92.842,92.864,105000000.0
2006-12-21 05:16:00,92.856,92.89,92.846,92.878,272899998.0
2006-12-21 05:17:00,92.855,92.883,92.855,92.876,299900002.0
2006-12-21 05:18:00,92.846,92.876,92.832,92.834,187099999.0
2006-12-21 05:19:00,92.881,92.905,92.873,92.879,114600001.0
2006-12-21 05:20:00,92.871,92.888,92.818,92.83,208200001.0
2006-12-21 05:21:00,92.885,92.893,92.843,92.876,219699999.0
2006-12-21 05:22:00,92.879,92.894,92.84,92.883,202100000.0
2006-12-21 05:23:00,92.855,92.933,92.855,92.923,134800000.0
2006-12-21 05:24:00,92.908,92.926,92.873,92.893,161699997.0
2006-12-21 05:25:00,92.885,92.911,92.884,92.907,116200000.0
2006-12-21 05:26:00,92.885,92.913,92.87,92.892,162800000.0
2006-12-21 05:27:00,92.898,92.916,92.875,92.911,194300003.0
2006-12-21 05:28:00,92.918,92.94,92.903,92.932,119900001.0
2006-12-21 05:29:00,92.898,92.921,92.877,92.92,294099996.0
2006-12-21 05:30:00,92.935,92.938,92.886,92.901,170700001.0
2006-12-21 05:31:00,92.932,92.942,92.915,92.928,261299996.0
2006-12-21 05:32:00,92.887,92.924,92.885,92.901,176100000.0
2006-12-21 05:33:00,92.925,92.943,92.877,92.889,228200000.0
2006-12-21 05:34:00,92.929,92.934,92.897,92.908,205299997.0
2006-12-21 05:35:00,92.907,92.937,92.89,92.917,178700001.0
2006-12-21 05:36:00,92.929,92.944,92.879,92.879,175500000.0
2006-12-21 05:37:00,92.873,92.912,92.873,92.907,323999999.0
2006-12-21 05:38:00,92.897,92.912,92.852,92.873,235999996.0
2006-12-21 05:39:00,92.895,92.908,92.879,92.888,134600002.0
2006-12-21 05:40:00,92.891,92.895,92.861,92.895,184000000.0
2006-12-21 05:41:00,92.865,92.897,92.844,92.897,254500003.0
2006-12-21 05:42:00,92.875,92.9,92.863,92.9,185999997.0
2006-12-21 05:43:00,92.908,92.917,92.867,92.898,276800002.0
2006-12-21 05:44:00,92.895,92.917,92.87,92.903,116699999.0
2006-12-21 05:45:00,92.906,92.924,92.884,92.908,149200001.0
2006-12-21 05:46:00,92.892,92.932,92.87,92.914,96700000.0
2006-12-21 05:47:00,92.899,92.92,92.886,92.909,191599997.0
2006-12-21 05:48:00,92.923,92.923,92.887,92.9,118199998.0
2006-12-21 05:49:00,92.912,92.912,92.863,92.884,214300002.0
2006-12-21 05:50:00,92.909,92.948,92.895,92.946,139000000.0
2006-12-21 05:51:00,92.923,92.941,92.887,92.89,131400000.0
2006-12-21 05:52:00,92.938,92.938,92.879,92.879,203900003.0
2006-12-21 05:53:00,92.917,92.943,92.909,92.933,260000003.0
2006-12-21 05:54:00,92.901,92.933,92.882,92.883,217499999.0
2006-12-21 05:55:00,92.934,92.953,92.921,92.942,232999997.0
2006-12-21 05:56:00,92.952,92.952,92.889,92.889,272299999.0
2006-12-21 05:57:00,92.92,92.93,92.893,92.898,276699994.0
2006-12-21 05:58:00,92.953,92.966,92.921,92.921,194699998.0
2006-12-21 05:59:00,92.914,92.937,92.9,92.933,163700000.0
2006-12-21 06:00:00,92.929,92.961,92.912,92.951,268999993.0
2006-12-21 06:01:00,92.974,92.974,92.921,92.935,142099999.0
2006-12-21 06:02:00,92.95,92.967,92.925,92.958,125800000.0
2006-12-21 06:03:00,92.926,92.978,92.901,92.956,224200000.0
2006-12-21 06:04:00,92.953,92.993,92.941,92.987,219599999.0
2006-12-21 06:05:00,92.979,92.999,92.953,92.97,255700000.0
2006-12-21 06:06:00,92.977,92.979,92.951,92.966,115399999.0
2006-12-21 06:07:00,92.977,92.987,92.95,92.965,133400000.0
2006-12-21 06:08:00,92.996,92.996,92.962,92.985,126799999.0
2006-12-21 06:09:00,92.982,92.993,92.968,92.974,141300000.0
2006-12-21 06:10:00,92.972,92.993,92.93,92.993,150899998.0
2006-12-21 06:11:00,92.997,92.999,92.932,92.932,106000000.0
2006-12-21 06:12:00,92.963,93.004,92.943,92.983,170699998.0
2006-12-21 06:13:00,92.983,92.983,92.941,92.961,204100003.0
2006-12-21 06:14:00,92.98,92.983,92.929,92.94,345799998.0
2006-12-21 06:15:00,92.99,92.999,92.971,92.971,175400000.0
2006-12-21 06:16:00,92.946,92.994,92.946,92.984,327600002.0
2006-12-21 06:17:00,92.965,93.0,92.965,93.0,101399998.0
2006-12-21 06:18:00,92.964,92.977,92.948,92.968,220599999.0
2006-12-21 06:19:00,92.983,92.996,92.953,92.976,273999997.0
2006-12-21 06:20:00,92.966,92.99,92.966,92.985,176399996.0
2006-12-21 06:21:00,92.98,92.988,92.946,92.957,111500000.0
2006-12-21 06:22:00,92.967,92.985,92.925,92.985,252200001.0
2006-12-21 06:23:00,92.983,92.998,92.965,92.975,223400001.0
2006-12-21 06:24:00,92.979,93.0,92.962,92.974,234900000.0
2006-12-21 06:25:00,93.002,93.002,92.944,92.973,288600001.0
2006-12-21 06:26:00,92.961,92.992,92.961,92.992,219700003.0
2006-12-21 06:27:00,92.966,92.996,92.959,92.977,174200001.0
2006-12-21 06:28:00,92.978,93.003,92.975,93.0,219199999.0
2006-12-21 06:29:00,93.002,93.002,92.959,92.98,170699997.0
2006-12-21 06:30:00,92.976,93.007,92.96,92.99,175200001.0
2006-12-21 06:31:00,92.952,92.994,92.934,92.974,124499999.0
2006-12-21 06:32:00,92.979,93.005,92.953,92.976,155999999.0
2006-12-21 06:33:00,92.995,93.008,92.982,92.995,196900002.0
2006-12-21 06:34:00,92.994,93.008,92.951,92.953,177399999.0
2006-12-21 06:35:00,92.988,93.008,92.981,93.008,281000003.0
2006-12-21 06:36:00,92.965,92.988,92.953,92.975,95499999.0
2006-12-21 06:37:00,93.007,93.009,92.976,92.993,245500000.0
2006-12-21 06:38:00,92.997,93.015,92.962,92.964,213499999.0
2006-12-21 06:39:00,92.95,93.011,92.95,93.011,148100000.0
2006-12-21 06:40:00,92.987,93.019,92.963,92.963,200000000.0
2006-12-21 06:41:00,92.973,93.001,92.953,92.997,192500002.0
2006-12-21 06:42:00,92.972,93.012,92.972,93.012,271500002.0
2006-12-21 06:43:00,92.961,93.012,92.955,92.994,207099999.0
2006-12-21 06:44:00,92.978,93.01,92.968,92.983,123399998.0
2006-12-21 06:45:00,92.985,93.005,92.964,92.978,159900001.0
2006-12-21 06:46:00,92.987,93.006,92.959,92.959,141799999.0
2006-12-21 06:47:00,92.972,92.997,92.96,92.971,204999999.0
2006-12-21 06:48:00,92.979,93.002,92.958,92.982,293499994.0
2006-12-21 06:49:00,92.995,93.012,92.98,92.983,142999998.0
2006-12-21 06:50:00,92.999,93.028,92.984,92.986,195099998.0
2006-12-21 06:51:00,93.016,93.016,92.99,92.993,248299997.0
2006-12-21 06:52:00,92.988,93.016,92.974,93.009,180699998.0
2006-12-21 06:53:00,92.991,93.014,92.96,92.973,237899999.0
2006-12-21 06:54:00,92.994,93.015,92.959,93.003,221500000.0
2006-12-21 06:55:00,92.991,93.025,92.963,92.975,302499995.0
2006-12-21 06:56:00,93.02,93.025,92.998,93.011,270700002.0
2006-12-21 06:57:00,93.022,93.03,92.995,93.007,174800000.0
2006-12-21 06:58:00,93.015,93.033,92.993,92.993,152899999.0
2006-12-21 06:59:00,93.011,93.035,92.993,93.031,143799998.0
2006-12-21 07:00:00,93.008,93.034,93.008,93.03,173000003.0
2006-12-21 07:01:00,93.006,93.036,92.993,93.011,123800000.0
2006-12-21 07:02:00,93.028,93.036,92.989,93.022,249899997.0
2006-12-21 07:03:00,93.037,93.037,93.002,93.019,108299999.0
2006-12-21 07:04:00,93.014,93.026,93.003,93.02,152799999.0
2006-12-21 07:05:00,92.98,93.011,92.98,93.01,232199998.0
2006-12-21 07:06:00,93.015,93.035,93.001,93.014,231499997.0
2006-12-21 07:07:00,93.011,93.027,92.98,92.997,164100001.0
2006-12-21 07:08:00,93.0,93.008,92.969,92.99,237199999.0
2006-12-21 07:09:00,92.98,93.025,92.98,92.993,118300002.0
2006-12-21 07:10:00,93.002,93.007,92.98,92.98,119099998.0
2006-12-21 07:11:00,93.001,93.003,92.982,92.982,173799999.0
2006-12-21 07:12:00,92.988,93.009,92.964,92.99,167600000.0
2006-12-21 07:13:00,92.988,93.008,92.954,92.964,146899998.0
2006-12-21 07:14:00,92.995,93.033,92.986,92.991,191900000.0
2006-12-21 07:15:00,93.02,93.035,92.98,92.98,229500001.0
2006-12-21 07:16:00,93.034,93.053,93.006,93.006,250499997.0
2006-12-21 07:17:00,93.006,93.028,92.997,93.028,177299999.0
2006-12-21 07:18:00,93.018,93.023,92.987,92.987,117100000.0
2006-12-21 07:19:00,92.997,93.033,92.994,92.997,229999999.0
2006-12-21 07:20:00,93.019,93.037,92.977,92.984,115700002.0
2006-12-21 07:21:00,93.007,93.04,93.006,93.026,191400000.0
2006-12-21 07:22:00,92.994,93.047,92.986,93.025,172800000.0
2006-12-21 07:23:00,93.017,93.048,93.001,93.018,273600000.0
2006-12-21 07:24:00,93.027,93.054,93.009,93.034,168600001.0
2006-12-21 07:25:00,93.008,93.04,92.993,93.003,185000000.0
2006-12-21 07:26:00,93.058,93.058,93.013,93.021,249399999.0
2006-12-21 07:27:00,93.034,93.044,93.004,93.017,163700002.0
2006-12-21 07:28:00,93.005,93.033,92.997,93.028,224300001.0
2006-12-21 07:29:00,93.015,93.024,92.986,92.986,133600001.0
2006-12-21 07:30:00,92.989,93.032,92.989,93.007,119999999.0
2006-12-21 07:31:00,92.991,93.022,92.99,93.01,184900000.0
2006-12-21 07:32:00,92.983,93.006,92.961,92.97,168099999.0
2006-12-21 07:33:00,93.015,93.022,92.996,92.996,244399996.0
2006-12-21 07:34:00,93.024,93.024,92.984,92.99,245900001.0
2006-12-21 07:35:00,92.994,93.015,92.977,92.987,290600003.0
2006-12-21 07:36:00,93.001,93.005,92.952,92.953,196399998.0
2006-12-21 07:37:00,92.999,93.023,92.964,92.964,252799997.0
2006-12-21 07:38:00,93.0,93.015,92.955,92.955,141799998.0
2006-12-21 07:39:00,93.029,93.029,92.99,92.996,184700000.0
2006-12-21 07:40:00,92.987,93.024,92.969,92.988,180399997.0
2006-12-21 07:41:00,93.015,93.015,92.988,92.988,126600002.0
2006-12-21 07:42:00,92.965,93.007,92.959,92.97,177900002.0
2006-12-21 07:43:00,93.012,93.012,92.978,92.984,149599999.0
2006-12-21 07:44:00,92.979,92.999,92.97,92.998,105600000.0
2006-12-21 07:45:00,92.979,93.003,92.961,92.979,174300003.0
2006-12-21 07:46:00,92.985,93.022,92.964,93.001,217499998.0
2006-12-21 07:47:00,92.975,92.994,92.962,92.992,158700002.0
2006-12-21 07:48:00,92.972,92.975,92.924,92.924,286499999.0
2006-12-21 07:49:00,92.968,92.981,92.947,92.964,256000000.0
2006-12-21 07:50:00,92.966,92.985,92.93,92.93,260700003.0
2006-12-21 07:51:00,92.959,92.987,92.931,92.938,122800001.0
2006-12-21 07:52:00,92.962,92.963,92.908,92.938,239800000.0
2006-12-21 07:53:00,92.94,92.968,92.905,92.968,281499997.0
2006-12-21 07:54:00,92.956,92.988,92.94,92.967,141600002.0
2006-12-21 07:55:00,92.96,92.983,92.94,92.964,295100002.0
2006-12-21 07:56:00,92.969,92.986,92.911,92.933,170900002.0
2006-12-21 07:57:00,92.967,92.982,92.943,92.946,247699997.0
2006-12-21 07:58:00,92.987,92.992,92.967,92.967,71900000.0
2006-12-21 07:59:00,92.958,92.985,92.929,92.97,257400002.0
2006-12-21 08:00:00,92.952,92.982,92.944,92.977,172200000.0
2006-12-21 08:01:00,92.986,93.002,92.923,92.945,207799998.0
2006-12-21 08:02:00,92.911,92.984,92.911,92.956,219299999.0
2006-12-21 08:03:00,92.96,92.982,92.95,92.962,240400000.0
2006-12-21 08:04:00,92.947,92.97,92.928,92.954,183800002.0
2006-12-21 08:05:00,92.968,92.984,92.947,92.953,260799999.0
2006-12-21 08:06:00,92.977,93.009,92.977,92.997,170000000.0
2006-12-21 08:07:00,93.009,93.048,93.009,93.037,317499998.0
2006-12-21 08:08:00,93.027,93.049,92.996,92.998,225599995.0
2006-12-21 08:09:00,93.018,93.038,93.001,93.002,196899998.0
2006-12-21 08:10:00,93.004,93.028,92.995,93.028,162200003.0
2006-12-21 08:11:00,92.996,93.038,92.991,93.007,164699999.0
2006-12-21 08:12:00,92.998,93.031,92.973,93.001,195899999.0
2006-12-21 08:13:00,93.011,93.038,92.988,93.038,279100001.0
2006-12-21 08:14:00,93.046,93.054,93.026,93.03,230899998.0
2006-12-21 08:15:00,93.02,93.048,93.01,93.048,316300001.0
2006-12-21 08:16:00,93.02,93.06,93.02,93.059,192499999.0
2006-12-21 08:17:00,93.067,93.072,93.024,93.039,186600001.0
2006-12-21 08:18:00,93.028,93.049,93.014,93.033,166700000.0
2006-12-21 08:19:00,93.045,93.06,93.016,93.05,170500000.0
2006-12-21 08:20:00,93.028,93.033,92.995,92.996,210800001.0
2006-12-21 08:21:00,93.026,93.041,92.998,93.011,284699999.0
2006-12-21 08:22:00,93.034,93.043,92.992,93.043,164400001.0
2006-12-21 08:23:00,93.038,93.093,93.026,93.078,154100000.0
2006-12-21 08:24:00,93.07,93.1,93.032,93.045,150200000.0
2006-12-21 08:25:00,93.039,93.076,93.016,93.056,175000005.0
2006-12-21 08:26:00,93.043,93.081,93.042,93.081,112599998.0
2006-12-21 08:27:00,93.088,93.088,93.054,93.054,167699996.0
2006-12-21 08:28:00,93.046,93.07,93.026,93.056,220900000.0
2006-12-21 08:29:00,93.076,93.114,93.057,93.095,197700001.0
2006-12-21 08:30:00,93.093,93.106,93.073,93.073,264300001.0
2006-12-21 08:31:00,93.056,93.078,93.029,93.058,252399998.0
2006-12-21 08:32:00,93.055,93.06,93.015,93.015,210599999.0
2006-12-21 08:33:00,93.041,93.042,93.017,93.022,315100000.0
2006-12-21 08:34:00,92.988,93.029,92.983,92.999,172600001.0
2006-12-21 08:35:00,92.999,93.018,92.986,93.016,123100000.0
2006-12-21 08:36:00,92.998,93.032,92.98,93.013,337500002.0
2006-12-21 08:37:00,93.037,93.037,92.98,93.0,173400000.0
2006-12-21 08:38:00,93.02,93.02,92.999,93.008,68300001.0
2006-12-21 08:39:00,92.983,93.007,92.965,92.986,175399999.0
2006-12-21 08:40:00,92.984,93.0,92.969,92.982,136899999.0
2006-12-21 08:41:00,93.007,93.007,92.942,92.942,206099999.0
2006-12-21 08:42:00,92.985,92.985,92.932,92.971,213299998.0
2006-12-21 08:43:00,92.943,92.984,92.928,92.933,191199998.0
2006-12-21 08:44:00,92.933,92.961,92.924,92.952,294100004.0
2006-12-21 08:45:00,92.958,92.959,92.924,92.953,181599997.0
2006-12-21 08:46:00,92.93,92.948,92.923,92.945,205499998.0
2006-12-21 08:47:00,92.923,92.949,92.915,92.932,209899998.0
2006-12-21 08:48:00,92.924,92.94,92.904,92.931,248500002.0
2006-12-21 08:49:00,92.937,92.938,92.888,92.898,236999995.0
2006-12-21 08:50:00,92.91,92.911,92.867,92.887,131699999.0
2006-12-21 08:51:00,92.929,92.936,92.889,92.889,244699999.0
2006-12-21 08:52:00,92.922,92.922,92.856,92.859,215900000.0
2006-12-21 08:53:00,92.914,92.952,92.901,92.939,303899999.0
2006-12-21 08:54:00,92.95,92.95,92.909,92.922,92999999.0
2006-12-21 08:55:00,92.943,92.988,92.928,92.962,77300000.0
2006-12-21 08:56:00,92.987,92.987,92.955,92.956,180900000.0
2006-12-21 08:57:00,92.961,92.961,92.922,92.922,155300002.0
2006-12-21 08:58:00,92.894,92.92,92.884,92.906,132500002.0
2006-12-21 08:59:00,92.909,92.945,92.909,92.934,232900000.0
2006-12-21 09:00:00,92.916,92.928,92.883,92.883,245300001.0
2006-12-21 09:01:00,92.94,92.94,92.899,92.899,237200005.0
2006-12-21 09:02:00,92.935,92.935,92.908,92.908,227199996.0
2006-12-21 09:03:00,92.929,92.938,92.879,92.909,296899999.0
2006-12-21 09:04:00,92.921,92.924,92.863,92.89,212299999.0
2006-12-21 09:05:00,92.879,92.943,92.866,92.943,279300000.0
2006-12-21 09:06:00,92.952,92.979,92.925,92.955,228300002.0
2006-12-21 09:07:00,92.968,93.009,92.959,93.009,209999999.0
2006-12-21 09:08:00,92.984,92.984,92.943,92.943,162899997.0
2006-12-21 09:09:00,92.95,92.962,92.935,92.946,101999999.0
2006-12-21 09:10:00,92.944,92.944,92.901,92.933,206199999.0
2006-12-21 09:11:00,92.94,92.94,92.901,92.905,195800004.0
2006-12-21 09:12:00,92.93,92.965,92.926,92.955,211600002.0
2006-12-21 09:13:00,92.972,92.982,92.948,92.97,233400001.0
2006-12-21 09:14:00,92.958,92.968,92.935,92.962,239599999.0
2006-12-21 09:15:00,92.937,92.977,92.919,92.977,267099998.0
2006-12-21 09:16:00,92.96,92.98,92.923,92.933,160400002.0
2006-12-21 09:17:00,92.979,93.014,92.958,92.998,167499998.0
2006-12-21 09:18:00,93.019,93.032,93.006,93.013,127099996.0
2006-12-21 09:19:00,93.036,93.047,92.996,92.996,138800001.0
2006-12-21 09:20:00,93.008,93.035,92.989,93.035,271000006.0
2006-12-21 09:21:00,93.017,93.023,92.979,93.002,193100002.0
2006-12-21 09:22:00,93.016,93.029,92.982,93.012,152999996.0
2006-12-21 09:23:00,93.016,93.025,92.993,93.025,125799999.0
2006-12-21 09:24:00,93.022,93.047,93.007,93.047,192899999.0
2006-12-21 09:25:00,93.038,93.074,93.011,93.018,179899999.0
2006-12-21 09:26:00,93.03,93.054,93.019,93.044,215599997.0
2006-12-21 09:27:00,93.013,93.037,92.982,92.993,138500002.0
2006-12-21 09:28:00,92.987,93.031,92.979,93.031,165800000.0
2006-12-21 09:29:00,93.027,93.033,92.998,93.004,168600002.0
2006-12-21 09:30:00,93.021,93.045,93.003,93.013,206099999.0
2006-12-21 09:31:00,93.02,93.04,92.999,93.007,207500000.0
2006-12-21 09:32:00,93.031,93.051,92.997,93.033,185399996.0
2006-12-21 09:33:00,93.038,93.079,93.023,93.079,195000003.0
2006-12-21 09:34:00,93.04,93.074,93.008,93.008,159999998.0
2006-12-21 09:35:00,93.07,93.109,93.07,93.109,181699999.0
2006-12-21 09:36:00,93.122,93.122,93.087,93.087,162100001.0
2006-12-21 09:37:00,93.072,93.122,93.071,93.122,150600001.0
2006-12-21 09:38:00,93.08,93.112,93.057,93.077,175100001.0
2006-12-21 09:39:00,93.103,93.105,93.073,93.091,206099999.0
2006-12-21 09:40:00,93.081,93.114,93.046,93.065,159300002.0
2006-12-21 09:41:00,93.053,93.079,93.035,93.059,125299999.0
2006-12-21 09:42:00,93.073,93.11,93.049,93.11,212999998.0
2006-12-21 09:43:00,93.088,93.088,93.02,93.02,212499999.0
2006-12-21 09:44:00,93.086,93.088,93.046,93.084,189299997.0
2006-12-21 09:45:00,93.064,93.093,93.062,93.072,171100001.0
2006-12-21 09:46:00,93.06,93.093,93.026,93.071,261500002.0
2006-12-21 09:47:00,93.085,93.107,93.052,93.069,170999998.0
2006-12-21 09:48:00,93.051,93.07,93.026,93.052,233299999.0
2006-12-21 09:49:00,93.055,93.07,93.013,93.047,197099997.0
2006-12-21 09:50:00,93.009,93.043,93.006,93.033,382700002.0
2006-12-21 09:51:00,93.04,93.04,93.009,93.035,231199998.0
2006-12-21 09:52:00,92.996,93.027,92.986,93.011,259999997.0
2006-12-21 09:53:00,93.003,93.019,92.99,93.004,279199998.0
2006-12-21 09:54:00,92.977,93.019,92.972,93.0,237300001.0
2006-12-21 09:55:00,92.99,93.014,92.959,92.999,253699996.0
2006-12-21 09:56:00,93.0,93.025,92.995,93.014,201400004.0
2006-12-21 09:57:00,92.986,93.007,92.973,92.991,234800000.0
2006-12-21 09:58:00,92.98,93.019,92.98,93.019,228900000.0
2006-12-21 09:59:00,92.992,93.036,92.992,93.031,217299998.0
2006-12-21 10:00:00,93.007,93.033,93.007,93.019,183999999.0
2006-12-21 10:01:00,92.988,93.018,92.988,93.018,69000001.0
2006-12-21 10:02:00,93.011,93.014,92.959,92.959,232000002.0
2006-12-21 10:03:00,93.0,93.026,92.962,93.026,266800002.0
2006-12-21 10:04:00,93.01,93.01,92.962,92.995,216399995.0
2006-12-21 10:05:00,92.967,92.984,92.947,92.979,242499994.0
2006-12-21 10:06:00,92.957,92.982,92.949,92.974,279100003.0
2006-12-21 10:07:00,92.957,92.967,92.925,92.943,262699999.0
2006-12-21 10:08:00,92.947,92.965,92.932,92.965,154100001.0
2006-12-21 10:09:00,92.942,92.984,92.942,92.97,229099998.0
2006-12-21 10:10:00,92.96,92.971,92.927,92.931,219399998.0
2006-12-21 10:11:00,92.951,92.966,92.94,92.941,258799999.0
2006-12-21 10:12:00,92.944,92.944,92.916,92.92,124299998.0
2006-12-21 10:13:00,92.948,92.963,92.932,92.939,139400000.0
2006-12-21 10:14:00,92.946,92.979,92.926,92.961,204199999.0
2006-12-21 10:15:00,92.951,92.974,92.946,92.957,207700000.0
2006-12-21 10:16:00,92.926,92.973,92.923,92.968,147099999.0
2006-12-21 10:17:00,92.947,92.978,92.927,92.965,202200004.0
2006-12-21 10:18:00,92.937,92.978,92.932,92.966,206299999.0
2006-12-21 10:19:00,92.934,92.965,92.934,92.951,201400002.0
2006-12-21 10:20:00,92.959,92.973,92.948,92.965,127200000.0
2006-12-21 10:21:00,92.955,92.955,92.922,92.937,209700004.0
2006-12-21 10:22:00,92.941,92.968,92.941,92.963,207800002.0
2006-12-21 10:23:00,92.943,92.978,92.926,92.978,149100003.0
2006-12-21 10:24:00,92.983,93.009,92.964,92.981,179600001.0
2006-12-21 10:25:00,93.022,93.022,92.967,93.007,202900001.0
2006-12-21 10:26:00,92.99,93.007,92.971,92.99,130699999.0
2006-12-21 10:27:00,93.009,93.015,92.983,93.002,357800000.0
2006-12-21 10:28:00,93.0,93.0,92.97,92.972,109300000.0
2006-12-21 10:29:00,92.969,92.978,92.928,92.93,160500000.0
2006-12-21 10:30:00,92.994,92.997,92.972,92.977,203500002.0
2006-12-21 10:31:00,93.014,93.021,92.979,92.986,317600000.0
2006-12-21 10:32:00,92.985,93.007,92.945,92.952,182899999.0
2006-12-21 10:33:00,92.947,92.948,92.902,92.902,211400000.0
2006-12-21 10:34:00,92.943,92.96,92.897,92.91,149400001.0
2006-12-21 10:35:00,92.959,92.995,92.958,92.995,152599998.0
2006-12-21 10:36:00,92.985,93.0,92.971,92.989,183899999.0
2006-12-21 10:37:00,92.994,92.999,92.968,92.979,114200000.0
2006-12-21 10:38:00,92.949,92.97,92.926,92.939,196499998.0
2006-12-21 10:39:00,92.955,92.97,92.92,92.92,251600002.0
2006-12-21 10:40:00,92.983,92.987,92.965,92.974,157000000.0
2006-12-21 10:41:00,92.961,92.985,92.93,92.985,235099997.0
2006-12-21 10:42:00,92.959,92.989,92.901,92.907,325899995.0
2006-12-21 10:43:00,92.926,92.955,92.923,92.947,230499996.0
2006-12-21 10:44:00,92.919,92.944,92.884,92.934,233099999.0
2006-12-21 10:45:00,92.96,92.96,92.926,92.938,263699998.0
2006-12-21 10:46:00,92.925,92.96,92.921,92.96,180699997.0
2006-12-21 10:47:00,92.9,92.936,92.883,92.883,127800001.0
2006-12-21 10:48:00,92.927,92.934,92.888,92.901,214600001.0
2006-12-21 10:49:00,92.957,92.969,92.927,92.96,197899998.0
2006-12-21 10:50:00,92.976,92.984,92.911,92.973,189900000.0
2006-12-21 10:51:00,92.984,93.005,92.97,92.976,125500002.0
2006-12-21 10:52:00,92.977,92.997,92.931,92.931,137700000.0
2006-12-21 10:53:00,92.99,92.99,92.938,92.938,171199996.0
2006-12-21 10:54:00,92.935,92.956,92.923,92.945,100399999.0
2006-12-21 10:55:00,92.885,92.941,92.879,92.932,278799998.0
2006-12-21 10:56:00,92.915,92.945,92.897,92.941,263299998.0
2006-12-21 10:57:00,92.94,92.94,92.912,92.926,176100002.0
2006-12-21 10:58:00,92.901,92.93,92.893,92.903,236300001.0
2006-12-21 10:59:00,92.943,92.954,92.917,92.938,241600000.0
2006-12-21 11:00:00,92.936,92.956,92.89,92.944,145800000.0
2006-12-21 11:01:00,92.932,92.947,92.915,92.927,306999998.0
2006-12-21 11:02:00,92.925,92.932,92.889,92.907,172600003.0
2006-12-21 11:03:00,92.903,92.94,92.888,92.94,250600003.0
2006-12-21 11:04:00,92.942,92.979,92.911,92.914,154600001.0
2006-12-21 11:05:00,92.94,92.94,92.872,92.872,122100001.0
2006-12-21 11:06:00,92.919,92.934,92.893,92.922,215899999.0
2006-12-21 11:07:00,92.935,92.938,92.89,92.91,265499998.0
2006-12-21 11:08:00,92.899,92.921,92.878,92.892,174699999.0
2006-12-21 11:09:00,92.913,92.945,92.903,92.945,155899997.0
2006-12-21 11:10:00,92.942,92.948,92.91,92.91,161900001.0
2006-12-21 11:11:00,92.912,92.93,92.901,92.91,158299999.0
2006-12-21 11:12:00,92.912,92.918,92.868,92.901,223500001.0
2006-12-21 11:13:00,92.927,92.927,92.899,92.918,301600001.0
2006-12-21 11:14:00,92.907,92.918,92.879,92.895,118700001.0
2006-12-21 11:15:00,92.937,92.945,92.912,92.912,154399998.0
2006-12-21 11:16:00,92.911,92.919,92.891,92.891,61800000.0
2006-12-21 11:17:00,92.915,92.928,92.904,92.928,158699999.0
2006-12-21 11:18:00,92.897,92.909,92.851,92.88,267799998.0
2006-12-21 11:19:00,92.911,92.939,92.911,92.937,157000002.0
2006-12-21 11:20:00,92.911,92.933,92.868,92.93,280599999.0
2006-12-21 11:21:00,92.942,92.943,92.898,92.912,111100000.0
2006-12-21 11:22:00,92.917,92.929,92.893,92.893,242299998.0
2006-12-21 11:23:00,92.928,92.963,92.917,92.948,178299999.0
2006-12-21 11:24:00,92.94,92.957,92.919,92.935,155999999.0
2006-12-21 11:25:00,92.934,92.939,92.915,92.924,132699999.0
2006-12-21 11:26:00,92.931,92.937,92.9,92.9,154500001.0
2006-12-21 11:27:00,92.887,92.919,92.865,92.875,191800003.0
2006-12-21 11:28:00,92.903,92.903,92.836,92.855,141600001.0
2006-12-21 11:29:00,92.859,92.874,92.829,92.829,208000004.0
2006-12-21 11:30:00,92.811,92.835,92.796,92.811,177800000.0
2006-12-21 11:31:00,92.814,92.839,92.813,92.838,139600002.0
2006-12-21 11:32:00,92.816,92.828,92.791,92.794,303000002.0
2006-12-21 11:33:00,92.826,92.849,92.766,92.789,243099999.0
2006-12-21 11:34:00,92.838,92.838,92.798,92.802,172799997.0
2006-12-21 11:35:00,92.795,92.817,92.706,92.723,123900000.0
2006-12-21 11:36:00,92.783,92.798,92.769,92.786,223600006.0
2006-12-21 11:37:00,92.754,92.817,92.732,92.797,382699993.0
2006-12-21 11:38:00,92.813,92.813,92.752,92.765,273999997.0
2006-12-21 11:39:00,92.798,92.8,92.78,92.786,160400003.0
2006-12-21 11:40:00,92.762,92.817,92.762,92.812,128400002.0
2006-12-21 11:41:00,92.796,92.824,92.794,92.813,232400000.0
2006-12-21 11:42:00,92.801,92.818,92.768,92.79,173100000.0
2006-12-21 11:43:00,92.783,92.831,92.772,92.808,138800000.0
2006-12-21 11:44:00,92.818,92.834,92.807,92.823,225100002.0
2006-12-21 11:45:00,92.832,92.838,92.804,92.814,248300000.0
2006-12-21 11:46:00,92.807,92.828,92.801,92.815,202399999.0
2006-12-21 11:47:00,92.801,92.839,92.782,92.839,240399999.0
2006-12-21 11:48:00,92.84,92.864,92.803,92.84,200299999.0
2006-12-21 11:49:00,92.85,92.85,92.818,92.819,205500001.0
2006-12-21 11:50:00,92.802,92.817,92.78,92.817,167000002.0
2006-12-21 11:51:00,92.833,92.833,92.797,92.813,306999996.0
2006-12-21 11:52:00,92.826,92.826,92.779,92.779,177400000.0
2006-12-21 11:53:00,92.8,92.8,92.772,92.772,175700000.0
2006-12-21 11:54:00,92.764,92.781,92.736,92.759,152000000.0
2006-12-21 11:55:00,92.726,92.777,92.71,92.777,235099998.0
2006-12-21 11:56:00,92.782,92.812,92.782,92.805,200099999.0
2006-12-21 11:57:00,92.797,92.814,92.765,92.771,303800001.0
2006-12-21 11:58:00,92.759,92.759,92.727,92.738,201599998.0
2006-12-21 11:59:00,92.73,92.753,92.719,92.731,351400002.0
2006-12-21 12:00:00,92.717,92.729,92.671,92.671,226800004.0
2006-12-21 12:01:00,92.723,92.735,92.703,92.715,134399998.0
2006-12-21 12:02:00,92.722,92.728,92.685,92.685,199100001.0
2006-12-21 12:03:00,92.661,92.688,92.644,92.688,185300000.0
2006-12-21 12:04:00,92.673,92.699,92.666,92.685,169700001.0
2006-12-21 12:05:00,92.649,92.687,92.638,92.687,168500002.0
2006-12-21 12:06:00,92.691,92.691,92.662,92.676,84100000.0
2006-12-21 12:07:00,92.679,92.699,92.618,92.681,294799995.0
2006-12-21 12:08:00,92.693,92.722,92.693,92.718,162500001.0
2006-12-21 12:09:00,92.69,92.72,92.668,92.716,245599998.0
2006-12-21 12:10:00,92.735,92.735,92.689,92.693,183200002.0
2006-12-21 12:11:00,92.739,92.75,92.714,92.72,162899998.0
2006-12-21 12:12:00,92.712,92.714,92.684,92.684,127600001.0
2006-12-21 12:13:00,92.713,92.735,92.699,92.703,205300000.0
2006-12-21 12:14:00,92.706,92.746,92.7,92.711,215700003.0
2006-12-21 12:15:00,92.74,92.769,92.716,92.737,125699999.0
2006-12-21 12:16:00,92.768,92.778,92.752,92.756,89499999.0
2006-12-21 12:17:00,92.762,92.78,92.75,92.769,197300004.0
2006-12-21 12:18:00,92.756,92.765,92.737,92.74,146199999.0
2006-12-21 12:19:00,92.704,92.75,92.702,92.715,207100001.0
2006-12-21 12:20:00,92.704,92.726,92.672,92.722,210300000.0
2006-12-21 12:21:00,92.728,92.741,92.713,92.713,185800001.0
2006-12-21 12:22:00,92.726,92.731,92.691,92.691,116499999.0
2006-12-21 12:23:00,92.732,92.737,92.699,92.717,120099999.0
2006-12-21 12:24:00,92.748,92.748,92.712,92.712,226499998.0
2006-12-21 12:25:00,92.731,92.758,92.688,92.734,313899998.0
2006-12-21 12:26:00,92.741,92.769,92.7,92.71,214400002.0
2006-12-21 12:27:00,92.681,92.776,92.681,92.776,140400000.0
2006-12-21 12:28:00,92.762,92.788,92.748,92.768,179400001.0
2006-12-21 12:29:00,92.768,92.768,92.706,92.715,246399998.0
2006-12-21 12:30:00,92.744,92.768,92.729,92.75,248600002.0
2006-12-21 12:31:00,92.748,92.773,92.726,92.773,205799993.0
2006-12-21 12:32:00,92.753,92.779,92.723,92.741,360500001.0
2006-12-21 12:33:00,92.767,92.785,92.748,92.758,282499996.0
2006-12-21 12:34:00,92.767,92.781,92.756,92.78,167599999.0
2006-12-21 12:35:00,92.782,92.782,92.727,92.741,228000003.0
2006-12-21 12:36:00,92.749,92.771,92.716,92.753,213099999.0
2006-12-21 12:37:00,92.755,92.802,92.746,92.779,159799997.0
2006-12-21 12:38:00,92.775,92.818,92.768,92.8,251199999.0
2006-12-21 12:39:00,92.801,92.831,92.794,92.831,140499999.0
2006-12-21 12:40:00,92.818,92.828,92.788,92.814,224300002.0
2006-12-21 12:41:00,92.797,92.817,92.791,92.81,227700001.0
2006-12-21 12:42:00,92.788,92.814,92.762,92.792,244500000.0
2006-12-21 12:43:00,92.787,92.82,92.782,92.816,297500002.0
2006-12-21 12:44:00,92.829,92.844,92.809,92.826,113399998.0
2006-12-21 12:45:00,92.836,92.856,92.813,92.827,109000001.0
2006-12-21 12:46:00,92.82,92.841,92.798,92.814,241099998.0
2006-12-21 12:47:00,92.831,92.837,92.766,92.787,226200004.0
2006-12-21 12:48:00,92.78,92.801,92.769,92.781,198000000.0
2006-12-21 12:49:00,92.772,92.785,92.742,92.742,280299998.0
2006-12-21 12:50:00,92.732,92.779,92.73,92.763,148300000.0
2006-12-21 12:51:00,92.786,92.81,92.777,92.792,193799999.0
2006-12-21 12:52:00,92.791,92.794,92.763,92.779,161600001.0
2006-12-21 12:53:00,92.793,92.817,92.779,92.78,193799996.0
2006-12-21 12:54:00,92.819,92.829,92.795,92.802,214800000.0
2006-12-21 12:55:00,92.794,92.81,92.776,92.79,255799998.0
2006-12-21 12:56:00,92.803,92.823,92.779,92.816,123500000.0
2006-12-21 12:57:00,92.801,92.801,92.77,92.783,119899999.0
2006-12-21 12:58:00,92.793,92.812,92.773,92.799,137900000.0
2006-12-21 12:59:00,92.822,92.829,92.769,92.769,133399997.0
2006-12-21 13:00:00,92.799,92.804,92.746,92.746,81700000.0
2006-12-21 13:01:00,92.806,92.814,92.787,92.788,180199998.0
2006-12-21 13:02:00,92.79,92.805,92.776,92.782,182599998.0
2006-12-21 13:03:00,92.804,92.817,92.778,92.793,157300001.0
2006-12-21 13:04:00,92.822,92.851,92.822,92.838,214399999.0
2006-12-21 13:05:00,92.803,92.846,92.789,92.822,209399999.0
2006-12-21 13:06:00,92.846,92.847,92.818,92.834,317599995.0
2006-12-21 13:07:00,92.841,92.841,92.769,92.783,162400000.0
2006-12-21 13:08:00,92.8,92.815,92.779,92.805,221400000.0
2006-12-21 13:09:00,92.803,92.809,92.778,92.783,256699995.0
2006-12-21 13:10:00,92.773,92.804,92.759,92.799,118300000.0
2006-12-21 13:11:00,92.801,92.801,92.78,92.788,131399999.0
2006-12-21 13:12:00,92.803,92.803,92.761,92.779,159999999.0
2006-12-21 13:13:00,92.808,92.808,92.768,92.783,206099998.0
2006-12-21 13:14:00,92.798,92.798,92.749,92.749,188900002.0
2006-12-21 13:15:00,92.767,92.767,92.717,92.719,265799997.0
2006-12-21 13:16:00,92.713,92.754,92.705,92.726,199199996.0
2006-12-21 13:17:00,92.733,92.769,92.718,92.751,183600002.0
2006-12-21 13:18:00,92.77,92.777,92.754,92.76,283100002.0
2006-12-21 13:19:00,92.751,92.801,92.751,92.797,217100001.0
2006-12-21 13:20:00,92.799,92.799,92.767,92.767,139200002.0
2006-12-21 13:21:00,92.745,92.774,92.735,92.774,269599996.0
2006-12-21 13:22:00,92.737,92.787,92.735,92.787,158499998.0
2006-12-21 13:23:00,92.758,92.793,92.753,92.793,167100001.0
2006-12-21 13:24:00,92.776,92.791,92.747,92.767,223199997.0
2006-12-21 13:25:00,92.778,92.781,92.738,92.764,187500000.0
2006-12-21 13:26:00,92.778,92.792,92.759,92.778,137500001.0
2006-12-21 13:27:00,92.779,92.794,92.744,92.78,258399998.0
2006-12-21 13:28:00,92.77,92.78,92.748,92.765,94700000.0
2006-12-21 13:29:00,92.784,92.788,92.75,92.763,102800000.0
2006-12-21 13:30:00,92.758,92.79,92.738,92.79,200299997.0
2006-12-21 13:31:00,92.781,92.788,92.743,92.762,349500001.0
2006-12-21 13:32:00,92.795,92.801,92.781,92.781,107000001.0
2006-12-21 13:33:00,92.792,92.808,92.75,92.764,161700002.0
2006-12-21 13:34:00,92.779,92.801,92.745,92.755,225200000.0
2006-12-21 13:35:00,92.787,92.802,92.775,92.799,173800000.0
2006-12-21 13:36:00,92.792,92.81,92.763,92.781,362899998.0
2006-12-21 13:37:00,92.778,92.787,92.744,92.755,301900004.0
2006-12-21 13:38:00,92.759,92.787,92.751,92.787,116099999.0
2006-12-21 13:39:00,92.783,92.791,92.754,92.772,206999999.0
2006-12-21 13:40:00,92.795,92.806,92.782,92.794,263200000.0
2006-12-21 13:41:00,92.792,92.803,92.749,92.773,148300000.0
2006-12-21 13:42:00,92.77,92.77,92.716,92.729,231499999.0
2006-12-21 13:43:00,92.743,92.781,92.743,92.761,210999999.0
2006-12-21 13:44:00,92.742,92.76,92.721,92.758,205999999.0
2006-12-21 13:45:00,92.772,92.785,92.723,92.766,315099999.0
2006-12-21 13:46:00,92.763,92.787,92.737,92.745,213100000.0
2006-12-21 13:47:00,92.76,92.777,92.739,92.759,170899996.0
2006-12-21 13:48:00,92.777,92.792,92.737,92.751,210400002.0
2006-12-21 13:49:00,92.749,92.769,92.715,92.753,209499996.0
2006-12-21 13:50:00,92.723,92.752,92.717,92.752,166800001.0
2006-12-21 13:51:00,92.747,92.776,92.737,92.758,262899998.0
2006-12-21 13:52:00,92.738,92.761,92.73,92.752,211500002.0
2006-12-21 13:53:00,92.738,92.778,92.728,92.778,172600001.0
2006-12-21 13:54:00,92.747,92.776,92.734,92.762,189699996.0
2006-12-21 13:55:00,92.758,92.802,92.728,92.782,233600000.0
2006-12-21 13:56:00,92.78,92.798,92.753,92.753,189500000.0
2006-12-21 13:57:00,92.782,92.81,92.769,92.77,245000003.0
2006-12-21 13:58:00,92.786,92.809,92.754,92.789,194200000.0
2006-12-21 13:59:00,92.812,92.812,92.739,92.764,185600002.0
2006-12-21 14:00:00,92.802,92.802,92.751,92.772,190000001.0
2006-12-21 14:01:00,92.778,92.796,92.732,92.775,241300001.0
2006-12-21 14:02:00,92.732,92.791,92.728,92.785,208900001.0
2006-12-21 14:03:00,92.739,92.766,92.715,92.748,161799999.0
2006-12-21 14:04:00,92.758,92.772,92.741,92.76,163300000.0
2006-12-21 14:05:00,92.774,92.798,92.765,92.777,169599998.0
2006-12-21 14:06:00,92.778,92.813,92.765,92.78,217599998.0
2006-12-21 14:07:00,92.776,92.81,92.768,92.788,298100001.0
2006-12-21 14:08:00,92.771,92.781,92.745,92.751,140200001.0
2006-12-21 14:09:00,92.77,92.778,92.716,92.718,170100004.0
2006-12-21 14:10:00,92.783,92.783,92.763,92.763,110000000.0
2006-12-21 14:11:00,92.758,92.78,92.748,92.758,171599998.0
2006-12-21 14:12:00,92.743,92.773,92.711,92.753,178400000.0
2006-12-21 14:13:00,92.753,92.763,92.73,92.737,230699996.0
2006-12-21 14:14:00,92.73,92.75,92.704,92.728,214299996.0
2006-12-21 14:15:00,92.762,92.765,92.715,92.735,297100002.0
2006-12-21 14:16:00,92.758,92.763,92.69,92.69,240200002.0
2006-12-21 14:17:00,92.71,92.721,92.689,92.698,217400004.0
2006-12-21 14:18:00,92.718,92.749,92.696,92.722,141600000.0
2006-12-21 14:19:00,92.727,92.76,92.706,92.736,221699999.0
2006-12-21 14:20:00,92.749,92.775,92.745,92.764,212099999.0
2006-12-21 14:21:00,92.777,92.777,92.725,92.74,96999999.0
2006-12-21 14:22:00,92.765,92.781,92.749,92.763,178400000.0
2006-12-21 14:23:00,92.741,92.766,92.722,92.76,112699999.0
2006-12-21 14:24:00,92.75,92.779,92.725,92.757,311600000.0
2006-12-21 14:25:00,92.735,92.758,92.696,92.71,83400000.0
2006-12-21 14:26:00,92.784,92.784,92.746,92.758,175600004.0
2006-12-21 14:27:00,92.777,92.793,92.763,92.763,171200000.0
2006-12-21 14:28:00,92.772,92.791,92.759,92.766,153800001.0
2006-12-21 14:29:00,92.807,92.807,92.741,92.763,200299999.0
2006-12-21 14:30:00,92.733,92.769,92.716,92.751,309200004.0
2006-12-21 14:31:00,92.759,92.76,92.723,92.739,172700000.0
2006-12-21 14:32:00,92.751,92.778,92.721,92.727,165100001.0
2006-12-21 14:33:00,92.754,92.783,92.754,92.772,165099999.0
2006-12-21 14:34:00,92.761,92.785,92.733,92.748,175199999.0
2006-12-21 14:35:00,92.781,92.788,92.748,92.768,177400000.0
2006-12-21 14:36:00,92.792,92.796,92.759,92.767,222999999.0
2006-12-21 14:37:00,92.773,92.797,92.765,92.784,272999998.0
2006-12-21 14:38:00,92.76,92.798,92.741,92.775,165299998.0
2006-12-21 14:39:00,92.745,92.771,92.729,92.736,261199994.0
2006-12-21 14:40:00,92.781,92.806,92.757,92.806,190300001.0
2006-12-21 14:41:00,92.761,92.812,92.735,92.812,205899998.0
2006-12-21 14:42:00,92.786,92.805,92.748,92.773,168000001.0
2006-12-21 14:43:00,92.771,92.771,92.713,92.713,153499999.0
2006-12-21 14:44:00,92.751,92.789,92.732,92.764,228400000.0
2006-12-21 14:45:00,92.776,92.796,92.771,92.786,205400002.0
2006-12-21 14:46:00,92.752,92.788,92.741,92.788,89599998.0
2006-12-21 14:47:00,92.774,92.79,92.748,92.755,138899999.0
2006-12-21 14:48:00,92.803,92.814,92.768,92.771,178700000.0
2006-12-21 14:49:00,92.796,92.796,92.725,92.73,117100000.0
2006-12-21 14:50:00,92.795,92.804,92.738,92.787,228899997.0
2006-12-21 14:51:00,92.781,92.805,92.77,92.792,188399999.0
2006-12-21 14:52:00,92.798,92.803,92.782,92.785,209899999.0
2006-12-21 14:53:00,92.75,92.811,92.742,92.789,218100000.0
2006-12-21 14:54:00,92.761,92.814,92.759,92.814,177500002.0
2006-12-21 14:55:00,92.807,92.823,92.776,92.805,214100000.0
2006-12-21 14:56:00,92.833,92.839,92.805,92.805,118300000.0
2006-12-21 14:57:00,92.81,92.835,92.792,92.828,183100000.0
2006-12-21 14:58:00,92.832,92.837,92.813,92.814,185899998.0
2006-12-21 14:59:00,92.808,92.808,92.756,92.767,149000000.0
2006-12-21 15:00:00,92.815,92.826,92.758,92.758,140499998.0
2006-12-21 15:01:00,92.786,92.814,92.744,92.781,337500000.0
2006-12-21 15:02:00,92.775,92.821,92.771,92.798,195999999.0
2006-12-21 15:03:00,92.778,92.786,92.75,92.766,109700000.0
2006-12-21 15:04:00,92.798,92.81,92.786,92.791,98699998.0
2006-12-21 15:05:00,92.784,92.807,92.778,92.807,241799995.0
2006-12-21 15:06:00,92.769,92.789,92.744,92.754,223600001.0
2006-12-21 15:07:00,92.805,92.805,92.736,92.736,197600001.0
2006-12-21 15:08:00,92.787,92.811,92.776,92.8,195300001.0
2006-12-21 15:09:00,92.797,92.797,92.742,92.752,370299998.0
2006-12-21 15:10:00,92.756,92.793,92.756,92.77,117100000.0
2006-12-21 15:11:00,92.765,92.771,92.726,92.75,115000000.0
2006-12-21 15:12:00,92.766,92.809,92.766,92.809,191400001.0
2006-12-21 15:13:00,92.8,92.812,92.776,92.785,234599995.0
2006-12-21 15:14:00,92.825,92.825,92.773,92.782,117500001.0
2006-12-21 15:15:00,92.799,92.83,92.794,92.807,286000000.0
2006-12-21 15:16:00,92.814,92.835,92.796,92.802,198299999.0
2006-12-21 15:17:00,92.786,92.808,92.75,92.788,179099999.0
2006-12-21 15:18:00,92.792,92.835,92.792,92.818,216299997.0
2006-12-21 15:19:00,92.793,92.825,92.758,92.825,190000000.0
2006-12-21 15:20:00,92.82,92.835,92.811,92.831,151100001.0
2006-12-21 15:21:00,92.823,92.836,92.794,92.804,258599999.0
2006-12-21 15:22:00,92.837,92.847,92.814,92.846,181599998.0
2006-12-21 15:23:00,92.82,92.859,92.802,92.84,218000001.0
2006-12-21 15:24:00,92.861,92.867,92.838,92.84,159100000.0
2006-12-21 15:25:00,92.859,92.868,92.839,92.868,133400000.0
2006-12-21 15:26:00,92.857,92.876,92.847,92.86,186700002.0
2006-12-21 15:27:00,92.856,92.868,92.834,92.858,252200000.0
2006-12-21 15:28:00,92.851,92.878,92.851,92.87,134800001.0
2006-12-21 15:29:00,92.864,92.864,92.795,92.823,254200000.0
2006-12-21 15:30:00,92.796,92.831,92.789,92.817,163899999.0
2006-12-21 15:31:00,92.827,92.831,92.796,92.806,175600001.0
2006-12-21 15:32:00,92.779,92.806,92.768,92.803,170499998.0
2006-12-21 15:33:00,92.824,92.828,92.782,92.798,210199999.0
2006-12-21 15:34:00,92.818,92.827,92.8,92.814,237099998.0
2006-12-21 15:35:00,92.785,92.825,92.766,92.804,105599999.0
2006-12-21 15:36:00,92.827,92.843,92.816,92.841,142399998.0
2006-12-21 15:37:00,92.825,92.841,92.788,92.799,221499998.0
2006-12-21 15:38:00,92.799,92.799,92.766,92.77,187199999.0
2006-12-21 15:39:00,92.769,92.787,92.755,92.77,139500001.0
2006-12-21 15:40:00,92.762,92.782,92.732,92.765,105900001.0
2006-12-21 15:41:00,92.761,92.769,92.729,92.729,197099998.0
2006-12-21 15:42:00,92.759,92.771,92.744,92.751,246200000.0
2006-12-21 15:43:00,92.734,92.778,92.733,92.743,274700001.0
2006-12-21 15:44:00,92.727,92.727,92.678,92.678,252399998.0
2006-12-21 15:45:00,92.697,92.712,92.658,92.678,214300002.0
2006-12-21 15:46:00,92.654,92.691,92.654,92.673,193300002.0
2006-12-21 15:47:00,92.662,92.685,92.647,92.685,192000000.0
2006-12-21 15:48:00,92.665,92.694,92.665,92.685,181999999.0
2006-12-21 15:49:00,92.673,92.701,92.624,92.701,222100002.0
2006-12-21 15:50:00,92.705,92.715,92.675,92.695,136099999.0
2006-12-21 15:51:00,92.678,92.725,92.664,92.725,85299999.0
2006-12-21 15:52:00,92.747,92.752,92.727,92.735,280199995.0
2006-12-21 15:53:00,92.742,92.756,92.712,92.733,127600001.0
2006-12-21 15:54:00,92.693,92.751,92.693,92.749,137600001.0
2006-12-21 15:55:00,92.712,92.736,92.685,92.705,195800000.0
2006-12-21 15:56:00,92.758,92.76,92.73,92.733,201399996.0
2006-12-21 15:57:00,92.733,92.759,92.729,92.742,136699999.0
2006-12-21 15:58:00,92.732,92.753,92.724,92.741,205900000.0
2006-12-21 15:59:00,92.712,92.745,92.702,92.722,211299996.0
2006-12-21 16:00:00,92.698,92.736,92.671,92.684,207399997.0
2006-12-21 16:01:00,92.737,92.739,92.691,92.699,133900001.0
2006-12-21 16:02:00,92.684,92.706,92.669,92.706,188099998.0
2006-12-21 16:03:00,92.699,92.724,92.681,92.724,56599999.0
2006-12-21 16:04:00,92.71,92.74,92.685,92.712,130000000.0
2006-12-21 16:05:00,92.717,92.746,92.696,92.746,143599998.0
2006-12-21 16:06:00,92.737,92.773,92.724,92.733,205100001.0
2006-12-21 16:07:00,92.747,92.794,92.742,92.794,177700001.0
2006-12-21 16:08:00,92.792,92.804,92.757,92.779,271700002.0
2006-12-21 16:09:00,92.809,92.817,92.785,92.789,259600001.0
2006-12-21 16:10:00,92.793,92.815,92.79,92.815,166800002.0
2006-12-21 16:11:00,92.779,92.811,92.774,92.811,128300003.0
2006-12-21 16:12:00,92.783,92.813,92.767,92.809,240099999.0
2006-12-21 16:13:00,92.807,92.822,92.805,92.812,98700000.0
2006-12-21 16:14:00,92.766,92.813,92.766,92.795,124099999.0
2006-12-21 16:15:00,92.773,92.794,92.737,92.747,276400002.0
2006-12-21 16:16:00,92.788,92.788,92.77,92.773,102900001.0
2006-12-21 16:17:00,92.789,92.793,92.759,92.778,291199998.0
2006-12-21 16:18:00,92.775,92.784,92.747,92.752,222000002.0
2006-12-21 16:19:00,92.762,92.781,92.75,92.753,236900000.0
2006-12-21 16:20:00,92.788,92.788,92.756,92.764,313000004.0
2006-12-21 16:21:00,92.773,92.788,92.751,92.755,229000001.0
2006-12-21 16:22:00,92.755,92.79,92.749,92.763,265799999.0
2006-12-21 16:23:00,92.745,92.782,92.724,92.746,247399996.0
2006-12-21 16:24:00,92.777,92.791,92.764,92.771,88500000.0
2006-12-21 16:25:00,92.761,92.783,92.736,92.78,199300001.0
2006-12-21 16:26:00,92.742,92.797,92.723,92.797,117300000.0
2006-12-21 16:27:00,92.796,92.796,92.735,92.737,258399999.0
2006-12-21 16:28:00,92.752,92.782,92.746,92.763,286700002.0
2006-12-21 16:29:00,92.714,92.769,92.705,92.765,233900002.0
2006-12-21 16:30:00,92.755,92.755,92.718,92.734,333399998.0
2006-12-21 16:31:00,92.712,92.732,92.693,92.717,143000001.0
2006-12-21 16:32:00,92.732,92.74,92.713,92.722,180300001.0
2006-12-21 16:33:00,92.741,92.765,92.731,92.742,199300003.0
2006-12-21 16:34:00,92.711,92.735,92.703,92.715,116999999.0
2006-12-21 16:35:00,92.695,92.699,92.668,92.674,136700001.0
2006-12-21 16:36:00,92.67,92.694,92.669,92.69,232399997.0
2006-12-21 16:37:00,92.691,92.691,92.627,92.631,212100001.0
2006-12-21 16:38:00,92.638,92.66,92.623,92.646,105900000.0
2006-12-21 16:39:00,92.654,92.654,92.613,92.614,257200002.0
2006-12-21 16:40:00,92.616,92.637,92.603,92.617,191499997.0
2006-12-21 16:41:00,92.585,92.642,92.584,92.642,139000001.0
2006-12-21 16:42:00,92.63,92.654,92.622,92.641,224000001.0
2006-12-21 16:43:00,92.648,92.665,92.633,92.639,244899998.0
2006-12-21 16:44:00,92.653,92.675,92.631,92.654,141600000.0
2006-12-21 16:45:00,92.683,92.69,92.662,92.672,224900001.0
2006-12-21 16:46:00,92.71,92.712,92.662,92.683,176400002.0
2006-12-21 16:47:00,92.69,92.709,92.673,92.705,170800001.0
2006-12-21 16:48:00,92.675,92.703,92.66,92.677,300700003.0
2006-12-21 16:49:00,92.683,92.686,92.649,92.653,192700000.0
2006-12-21 16:50:00,92.646,92.68,92.639,92.68,264899994.0
2006-12-21 16:51:00,92.681,92.708,92.677,92.685,206100000.0
2006-12-21 16:52:00,92.643,92.689,92.633,92.689,213199999.0
2006-12-21 16:53:00,92.687,92.687,92.648,92.653,200399999.0
2006-12-21 16:54:00,92.62,92.67,92.62,92.67,156299999.0
2006-12-21 16:55:00,92.663,92.698,92.654,92.687,123500001.0
2006-12-21 16:56:00,92.698,92.698,92.662,92.678,87100002.0
2006-12-21 16:57:00,92.672,92.672,92.607,92.614,242999998.0
2006-12-21 16:58:00,92.585,92.627,92.585,92.622,231199999.0
2006-12-21 16:59:00,92.637,92.656,92.612,92.623,140100001.0
2006-12-21 17:00:00,92.65,92.664,92.599,92.628,140800000.0
2006-12-21 17:01:00,92.626,92.642,92.608,92.631,236400003.0
2006-12-21 17:02:00,92.615,92.649,92.614,92.649,89500001.0
2006-12-21 17:03:00,92.653,92.69,92.643,92.647,223200005.0
2006-12-21 17:04:00,92.671,92.698,92.661,92.688,241800005.0
2006-12-21 17:05:00,92.687,92.691,92.628,92.666,197599998.0
2006-12-21 17:06:00,92.689,92.697,92.666,92.697,158699998.0
2006-12-21 17:07:00,92.706,92.714,92.686,92.704,144199999.0
2006-12-21 17:08:00,92.71,92.721,92.69,92.69,143800000.0
2006-12-21 17:09:00,92.692,92.712,92.661,92.662,128899997.0
2006-12-21 17:10:00,92.727,92.74,92.685,92.707,169100000.0
2006-12-21 17:11:00,92.743,92.755,92.723,92.741,181200000.0
2006-12-21 17:12:00,92.734,92.763,92.734,92.763,183199997.0
2006-12-21 17:13:00,92.739,92.758,92.73,92.736,283200000.0
2006-12-21 17:14:00,92.709,92.737,92.678,92.687,112000000.0
2006-12-21 17:15:00,92.733,92.747,92.697,92.721,191299998.0
2006-12-21 17:16:00,92.725,92.748,92.709,92.734,125099998.0
2006-12-21 17:17:00,92.749,92.756,92.719,92.739,139999998.0
2006-12-21 17:18:00,92.716,92.754,92.706,92.75,206700001.0
2006-12-21 17:19:00,92.735,92.737,92.712,92.737,163600001.0
2006-12-21 17:20:00,92.714,92.738,92.675,92.688,142500000.0
2006-12-21 17:21:00,92.732,92.747,92.715,92.734,214300000.0
2006-12-21 17:22:00,92.732,92.732,92.686,92.686,194800002.0
2006-12-21 17:23:00,92.746,92.751,92.715,92.734,202999999.0
2006-12-21 17:24:00,92.727,92.749,92.723,92.729,137399999.0
2006-12-21 17:25:00,92.719,92.745,92.708,92.741,330499999.0
2006-12-21 17:26:00,92.739,92.747,92.682,92.682,193500003.0
2006-12-21 17:27:00,92.688,92.737,92.688,92.737,83700000.0
2006-12-21 17:28:00,92.725,92.725,92.683,92.685,163600001.0
2006-12-21 17:29:00,92.678,92.74,92.665,92.709,224300002.0
2006-12-21 17:30:00,92.699,92.728,92.684,92.687,179100000.0
2006-12-21 17:31:00,92.705,92.744,92.677,92.683,104100000.0
2006-12-21 17:32:00,92.742,92.742,92.693,92.693,134700000.0
2006-12-21 17:33:00,92.745,92.748,92.678,92.678,269399999.0
2006-12-21 17:34:00,92.717,92.747,92.701,92.738,291000000.0
2006-12-21 17:35:00,92.716,92.755,92.708,92.724,148699999.0
2006-12-21 17:36:00,92.742,92.751,92.696,92.702,154399999.0
2006-12-21 17:37:00,92.734,92.75,92.717,92.738,227300005.0
2006-12-21 17:38:00,92.725,92.737,92.686,92.695,159400001.0
2006-12-21 17:39:00,92.75,92.775,92.729,92.751,228900000.0
2006-12-21 17:40:00,92.769,92.782,92.752,92.773,95500001.0
2006-12-21 17:41:00,92.782,92.782,92.727,92.735,290300002.0
2006-12-21 17:42:00,92.757,92.783,92.728,92.744,208100002.0
2006-12-21 17:43:00,92.769,92.769,92.736,92.752,128600001.0
2006-12-21 17:44:00,92.741,92.761,92.72,92.759,181299999.0
2006-12-21 17:45:00,92.752,92.759,92.708,92.708,230299999.0
2006-12-21 17:46:00,92.753,92.762,92.737,92.737,95400000.0
2006-12-21 17:47:00,92.726,92.754,92.696,92.7,180100003.0
2006-12-21 17:48:00,92.754,92.783,92.754,92.773,133599998.0
2006-12-21 17:49:00,92.78,92.808,92.767,92.787,186399999.0
2006-12-21 17:50:00,92.806,92.806,92.757,92.778,232699999.0
2006-12-21 17:51:00,92.808,92.825,92.796,92.803,253400001.0
2006-12-21 17:52:00,92.785,92.819,92.774,92.812,176499996.0
2006-12-21 17:53:00,92.787,92.814,92.759,92.794,284899997.0
2006-12-21 17:54:00,92.812,92.827,92.804,92.804,156800000.0
2006-12-21 17:55:00,92.8,92.846,92.799,92.84,196400002.0
2006-12-21 17:56:00,92.822,92.833,92.787,92.813,123399998.0
2006-12-21 17:57:00,92.82,92.82,92.781,92.798,204500000.0
2006-12-21 17:58:00,92.812,92.831,92.72,92.732,177299999.0
2006-12-21 17:59:00,92.764,92.821,92.734,92.794,288899997.0
2006-12-21 18:00:00,92.772,92.832,92.772,92.813,209100002.0
2006-12-21 18:01:00,92.794,92.831,92.786,92.816,1090700001.0
2006-12-21 18:02:00,92.829,92.842,92.808,92.814,1826399997.0
2006-12-21 18:03:00,92.825,92.844,92.773,92.826,2066899992.0
2006-12-21 18:04:00,92.834,92.851,92.785,92.8,1584899991.0
2006-12-21 18:05:00,92.798,92.856,92.79,92.804,1878099991.0
2006-12-21 18:06:00,92.822,92.854,92.799,92.836,1755099998.0
2006-12-21 18:07:00,92.807,92.859,92.791,92.84,1922799993.0
2006-12-21 18:08:00,92.81,92.83,92.74,92.76,1629199998.0
2006-12-21 18:09:00,92.845,92.865,92.832,92.84,1629199998.0
2006-12-21 18:10:00,92.827,92.858,92.795,92.858,1604299997.0
2006-12-21 18:11:00,92.851,92.868,92.823,92.868,1061599993.0
2006-12-21 18:12:00,92.862,92.868,92.845,92.848,1110600004.0
2006-12-21 18:13:00,92.83,92.872,92.82,92.872,1646000004.0
2006-12-21 18:14:00,92.871,92.874,92.843,92.868,1746099990.0
2006-12-21 18:15:00,92.77,92.81,92.77,92.79,2018799987.0
2006-12-21 18:16:00,92.867,92.889,92.853,92.871,2018799987.0
2006-12-21 18:17:00,92.843,92.877,92.821,92.873,591099995.0
2006-12-21 18:18:00,92.89,92.904,92.854,92.889,1336999996.0
2006-12-21 18:19:00,92.903,92.908,92.868,92.875,1878499993.0
2006-12-21 18:20:00,92.88,92.908,92.874,92.903,1539299993.0
2006-12-21 18:21:00,92.899,92.919,92.867,92.887,1639499994.0
2006-12-21 18:22:00,92.883,92.89,92.829,92.841,1528399997.0
2006-12-21 18:23:00,92.79,92.79,92.79,92.79,1747399988.0
2006-12-21 18:24:00,92.899,92.92,92.872,92.894,1747399988.0
2006-12-21 18:25:00,92.79,92.81,92.77,92.79,1636599999.0
2006-12-21 18:26:00,92.891,92.898,92.852,92.852,1636599999.0
2006-12-21 18:27:00,92.891,92.893,92.859,92.863,1322399998.0
2006-12-21 18:28:00,92.885,92.887,92.846,92.865,1021899997.0
2006-12-21 18:29:00,92.871,92.875,92.839,92.85,1180499990.0
2006-12-21 18:30:00,92.838,92.871,92.838,92.855,608799995.0
2006-12-21 18:31:00,92.84,92.863,92.798,92.847,1186899995.0
2006-12-21 18:32:00,92.853,92.858,92.823,92.831,1951199996.0
2006-12-21 18:33:00,92.835,92.844,92.804,92.829,1809600002.0
2006-12-21 18:34:00,92.802,92.822,92.749,92.769,1691899994.0
2006-12-21 18:35:00,92.798,92.808,92.77,92.78,1583999998.0
2006-12-21 18:36:00,92.778,92.804,92.768,92.796,1421400001.0
2006-12-21 18:37:00,92.792,92.792,92.724,92.724,1225100002.0
2006-12-21 18:38:00,92.781,92.781,92.722,92.722,638699999.0
2006-12-21 18:39:00,92.767,92.776,92.738,92.761,389999993.0
2006-12-21 18:40:00,92.781,92.79,92.745,92.757,757299996.0
2006-12-21 18:41:00,92.763,92.769,92.702,92.747,727800002.0
2006-12-21 18:42:00,92.741,92.779,92.741,92.771,729200005.0
2006-12-21 18:43:00,92.767,92.77,92.729,92.739,1568599997.0
2006-12-21 18:44:00,92.744,92.766,92.725,92.745,845299999.0
2006-12-21 18:45:00,92.745,92.754,92.706,92.723,1158099995.0
2006-12-21 18:46:00,92.753,92.756,92.689,92.754,578899995.0
2006-12-21 18:47:00,92.736,92.769,92.696,92.763,441099997.0
2006-12-21 18:48:00,92.783,92.81,92.769,92.791,769300004.0
2006-12-21 18:49:00,92.791,92.823,92.76,92.812,1019900002.0
2006-12-21 18:50:00,92.806,92.828,92.786,92.806,1051099992.0
2006-12-21 18:51:00,92.828,92.845,92.816,92.842,415600003.0
2006-12-21 18:52:00,92.831,92.856,92.818,92.842,751800003.0
2006-12-21 18:53:00,92.833,92.869,92.822,92.845,1004799993.0
2006-12-21 18:54:00,92.827,92.856,92.797,92.812,919000001.0
2006-12-21 18:55:00,92.843,92.881,92.808,92.833,940599999.0
2006-12-21 18:56:00,92.872,92.887,92.852,92.863,611500006.0
2006-12-21 18:57:00,92.86,92.886,92.852,92.876,433800002.0
2006-12-21 18:58:00,92.847,92.893,92.847,92.865,1112199996.0
2006-12-21 18:59:00,92.842,92.861,92.796,92.809,833599996.0
2006-12-21 19:00:00,92.791,92.863,92.784,92.801,684299997.0
2006-12-21 19:01:00,92.794,92.818,92.76,92.799,590899991.0
2006-12-21 19:02:00,92.781,92.806,92.779,92.805,227299998.0
2006-12-21 19:03:00,92.787,92.804,92.773,92.788,792900000.0
2006-12-21 19:04:00,92.78,92.804,92.776,92.792,547100000.0
2006-12-21 19:05:00,92.773,92.795,92.767,92.776,434499999.0
2006-12-21 19:06:00,92.772,92.779,92.751,92.751,488900001.0
2006-12-21 19:07:00,92.756,92.79,92.741,92.763,1173499997.0
2006-12-21 19:08:00,92.763,92.789,92.726,92.775,982600004.0
2006-12-21 19:09:00,92.773,92.782,92.724,92.746,526499997.0
2006-12-21 19:10:00,92.753,92.789,92.753,92.772,639100000.0
2006-12-21 19:11:00,92.781,92.795,92.768,92.772,177900000.0
2006-12-21 19:12:00,92.769,92.799,92.763,92.793,323800002.0
2006-12-21 19:13:00,92.782,92.782,92.713,92.757,355600000.0
2006-12-21 19:14:00,92.743,92.765,92.711,92.758,632099999.0
2006-12-21 19:15:00,92.766,92.793,92.762,92.79,666799996.0
2006-12-21 19:16:00,92.752,92.794,92.74,92.769,264699999.0
2006-12-21 19:17:00,92.763,92.801,92.733,92.801,525900001.0
2006-12-21 19:18:00,92.794,92.794,92.746,92.746,661600001.0
2006-12-21 19:19:00,92.753,92.795,92.74,92.795,652099997.0
2006-12-21 19:20:00,92.768,92.785,92.712,92.72,365599998.0
2006-12-21 19:21:00,92.76,92.76,92.716,92.736,285899998.0
2006-12-21 19:22:00,92.733,92.762,92.66,92.717,319399997.0
2006-12-21 19:23:00,92.75,92.766,92.706,92.72,1570299996.0
2006-12-21 19:24:00,92.754,92.783,92.719,92.751,632300000.0
2006-12-21 19:25:00,92.785,92.802,92.76,92.778,1013000004.0
2006-12-21 19:26:00,92.763,92.788,92.73,92.788,1222899995.0
2006-12-21 19:27:00,92.777,92.794,92.766,92.785,943400001.0
2006-12-21 19:28:00,92.778,92.784,92.73,92.754,544900002.0
2006-12-21 19:29:00,92.779,92.785,92.72,92.769,724499999.0
2006-12-21 19:30:00,92.721,92.788,92.719,92.761,887899998.0
2006-12-21 19:31:00,92.76,92.789,92.728,92.765,518500005.0
2006-12-21 19:32:00,92.784,92.799,92.771,92.792,590199999.0
2006-12-21 19:33:00,92.773,92.79,92.758,92.79,579799995.0
2006-12-21 19:34:00,92.779,92.81,92.742,92.803,774500004.0
2006-12-21 19:35:00,92.788,92.813,92.746,92.804,607899998.0
2006-12-21 19:36:00,92.799,92.817,92.787,92.803,532799998.0
2006-12-21 19:37:00,92.804,92.805,92.77,92.772,158100000.0
2006-12-21 19:38:00,92.776,92.795,92.761,92.765,721399998.0
2006-12-21 19:39:00,92.733,92.778,92.72,92.767,708100001.0
2006-12-21 19:40:00,92.772,92.781,92.726,92.745,832199988.0
2006-12-21 19:41:00,92.749,92.77,92.712,92.766,888699992.0
2006-12-21 19:42:00,92.743,92.766,92.736,92.753,482100000.0
2006-12-21 19:43:00,92.723,92.75,92.703,92.75,343000000.0
2006-12-21 19:44:00,92.762,92.773,92.734,92.734,568100000.0
2006-12-21 19:45:00,92.748,92.762,92.695,92.738,452899998.0
2006-12-21 19:46:00,92.709,92.739,92.704,92.727,443800000.0
2006-12-21 19:47:00,92.723,92.733,92.705,92.713,202900002.0
2006-12-21 19:48:00,92.735,92.747,92.708,92.747,777199999.0
2006-12-21 19:49:00,92.736,92.756,92.707,92.748,630099994.0
2006-12-21 19:50:00,92.749,92.767,92.713,92.767,441599996.0
2006-12-21 19:51:00,92.765,92.77,92.75,92.75,274100001.0
2006-12-21 19:52:00,92.765,92.765,92.714,92.743,494499998.0
2006-12-21 19:53:00,92.748,92.769,92.732,92.759,669200004.0
2006-12-21 19:54:00,92.76,92.774,92.74,92.74,897999993.0
2006-12-21 19:55:00,92.743,92.785,92.724,92.771,429099998.0
2006-12-21 19:56:00,92.749,92.775,92.739,92.754,328499994.0
2006-12-21 19:57:00,92.724,92.76,92.702,92.76,431799998.0
2006-12-21 19:58:00,92.761,92.774,92.723,92.735,948000001.0
2006-12-21 19:59:00,92.768,92.768,92.697,92.705,945400001.0
2006-12-21 20:00:00,92.764,92.79,92.746,92.79,403900004.0
2006-12-21 20:01:00,92.766,92.79,92.757,92.77,500100001.0
2006-12-21 20:02:00,92.761,92.79,92.745,92.775,727499997.0
2006-12-21 20:03:00,92.764,92.795,92.735,92.744,406000003.0
2006-12-21 20:04:00,92.766,92.784,92.72,92.784,211399998.0
2006-12-21 20:05:00,92.787,92.789,92.727,92.759,682399999.0
2006-12-21 20:06:00,92.76,92.773,92.717,92.76,984699995.0
2006-12-21 20:07:00,92.76,92.78,92.71,92.728,775799995.0
2006-12-21 20:08:00,92.765,92.778,92.747,92.776,549499999.0
2006-12-21 20:09:00,92.749,92.769,92.712,92.755,414900002.0
2006-12-21 20:10:00,92.73,92.762,92.712,92.745,778299999.0
2006-12-21 20:11:00,92.749,92.767,92.739,92.763,793699995.0
2006-12-21 20:12:00,92.72,92.763,92.699,92.763,1519200001.0
2006-12-21 20:13:00,92.752,92.778,92.728,92.778,607900001.0
2006-12-21 20:14:00,92.785,92.794,92.752,92.781,621899998.0
2006-12-21 20:15:00,92.77,92.802,92.745,92.779,551099999.0
2006-12-21 20:16:00,92.779,92.808,92.761,92.787,551300001.0
2006-12-21 20:17:00,92.789,92.789,92.74,92.742,373999998.0
2006-12-21 20:18:00,92.78,92.78,92.737,92.757,156199998.0
2006-12-21 20:19:00,92.744,92.768,92.716,92.768,342299998.0
2006-12-21 20:20:00,92.769,92.77,92.731,92.742,640699998.0
2006-12-21 20:21:00,92.717,92.77,92.7,92.758,590399996.0
2006-12-21 20:22:00,92.748,92.762,92.715,92.72,747000000.0
2006-12-21 20:23:00,92.708,92.741,92.675,92.69,630699996.0
2006-12-21 20:24:00,92.718,92.738,92.685,92.73,357099999.0
2006-12-21 20:25:00,92.729,92.729,92.68,92.685,638400001.0
2006-12-21 20:26:00,92.68,92.69,92.61,92.61,497600001.0
2006-12-21 20:27:00,92.611,92.67,92.599,92.67,349499998.0
2006-12-21 20:28:00,92.673,92.695,92.635,92.635,1115499998.0
2006-12-21 20:29:00,92.684,92.693,92.655,92.655,1602300009.0
2006-12-21 20:30:00,92.645,92.674,92.619,92.673,1211599997.0
2006-12-21 20:31:00,92.672,92.689,92.639,92.689,1103199998.0
2006-12-21 20:32:00,92.685,92.685,92.617,92.617,1235799997.0
2006-12-21 20:33:00,92.623,92.672,92.623,92.665,643699998.0
2006-12-21 20:34:00,92.666,92.666,92.616,92.639,347899997.0
2006-12-21 20:35:00,92.666,92.683,92.635,92.65,438099995.0
2006-12-21 20:36:00,92.623,92.648,92.588,92.636,473499994.0
2006-12-21 20:37:00,92.629,92.661,92.604,92.64,574299997.0
2006-12-21 20:38:00,92.653,92.666,92.604,92.641,783400003.0
2006-12-21 20:39:00,92.67,92.708,92.656,92.677,505700001.0
2006-12-21 20:40:00,92.675,92.7,92.63,92.664,1382400000.0
2006-12-21 20:41:00,92.681,92.695,92.663,92.691,936099999.0
2006-12-21 20:42:00,92.686,92.731,92.685,92.717,1086699999.0
2006-12-21 20:43:00,92.714,92.749,92.714,92.729,749800001.0
2006-12-21 20:44:00,92.709,92.731,92.669,92.711,867099992.0
2006-12-21 20:45:00,92.739,92.747,92.716,92.719,514600000.0
2006-12-21 20:46:00,92.719,92.734,92.675,92.675,687000001.0
2006-12-21 20:47:00,92.739,92.756,92.73,92.747,1088400002.0
2006-12-21 20:48:00,92.74,92.742,92.706,92.716,580400001.0
2006-12-21 20:49:00,92.705,92.722,92.69,92.722,529900000.0
2006-12-21 20:50:00,92.666,92.749,92.666,92.73,924700003.0
2006-12-21 20:51:00,92.723,92.755,92.702,92.731,511199994.0
2006-12-21 20:52:00,92.74,92.761,92.703,92.703,375500000.0
2006-12-21 20:53:00,92.747,92.768,92.733,92.734,1300999982.0
2006-12-21 20:54:00,92.75,92.778,92.729,92.758,476899999.0
2006-12-21 20:55:00,92.774,92.785,92.738,92.738,1227799994.0
2006-12-21 20:56:00,92.73,92.778,92.727,92.745,704799992.0
2006-12-21 20:57:00,92.745,92.765,92.721,92.742,897999996.0
2006-12-21 20:58:00,92.736,92.763,92.719,92.756,1314799999.0
2006-12-21 20:59:00,92.748,92.771,92.703,92.716,1088999995.0
2006-12-21 21:00:00,92.767,92.798,92.767,92.79,1051299998.0
2006-12-21 21:01:00,92.769,92.784,92.732,92.757,1069800004.0
2006-12-21 21:02:00,92.778,92.79,92.733,92.743,514100001.0
2006-12-21 21:03:00,92.777,92.785,92.76,92.764,355699999.0
2006-12-21 21:04:00,92.768,92.789,92.747,92.747,441099998.0
2006-12-21 21:05:00,92.737,92.792,92.737,92.79,878799994.0
2006-12-21 21:06:00,92.792,92.8,92.768,92.778,532300003.0
2006-12-21 21:07:00,92.79,92.8,92.757,92.77,721199996.0
2006-12-21 21:08:00,92.794,92.808,92.765,92.789,911299999.0
2006-12-21 21:09:00,92.793,92.817,92.787,92.811,299399996.0
2006-12-21 21:10:00,92.812,92.814,92.768,92.785,674499999.0
2006-12-21 21:11:00,92.789,92.821,92.786,92.81,551099994.0
2006-12-21 21:12:00,92.808,92.808,92.753,92.781,312499998.0
2006-12-21 21:13:00,92.791,92.814,92.758,92.801,383900000.0
2006-12-21 21:14:00,92.773,92.806,92.75,92.806,565199997.0
2006-12-21 21:15:00,92.751,92.826,92.75,92.806,821400000.0
2006-12-21 21:16:00,92.793,92.835,92.784,92.827,733399998.0
2006-12-21 21:17:00,92.82,92.82,92.756,92.757,873700001.0
2006-12-21 21:18:00,92.806,92.838,92.796,92.838,677200000.0
2006-12-21 21:19:00,92.827,92.834,92.802,92.805,610400002.0
2006-12-21 21:20:00,92.798,92.821,92.778,92.782,1464399994.0
2006-12-21 21:21:00,92.789,92.837,92.788,92.814,813599999.0
2006-12-21 21:22:00,92.798,92.817,92.783,92.817,874900001.0
2006-12-21 21:23:00,92.796,92.823,92.782,92.823,778300001.0
2006-12-21 21:24:00,92.811,92.828,92.774,92.824,966099995.0
2006-12-21 21:25:00,92.818,92.844,92.81,92.835,1107599998.0
2006-12-21 21:26:00,92.821,92.837,92.777,92.806,461100003.0
2006-12-21 21:27:00,92.803,92.819,92.776,92.776,456299997.0
2006-12-21 21:28:00,92.825,92.825,92.792,92.824,409900001.0
2006-12-21 21:29:00,92.837,92.854,92.822,92.833,587899997.0
2006-12-21 21:30:00,92.775,92.847,92.771,92.812,371800000.0
2006-12-21 21:31:00,92.842,92.869,92.789,92.794,228999999.0
2006-12-21 21:32:00,92.828,92.844,92.813,92.832,346099999.0
2006-12-21 21:33:00,92.843,92.856,92.828,92.837,454099998.0
2006-12-21 21:34:00,92.853,92.862,92.83,92.845,116100000.0
2006-12-21 21:35:00,92.833,92.868,92.816,92.85,409900000.0
2006-12-21 21:36:00,92.853,92.855,92.811,92.834,483399993.0
2006-12-21 21:37:00,92.856,92.869,92.839,92.858,637699995.0
2006-12-21 21:38:00,92.85,92.883,92.85,92.872,150699997.0
2006-12-21 21:39:00,92.873,92.888,92.859,92.869,443300001.0
2006-12-21 21:40:00,92.871,92.872,92.817,92.817,435400001.0
2006-12-21 21:41:00,92.836,92.836,92.809,92.825,320299999.0
2006-12-21 21:42:00,92.817,92.857,92.806,92.857,363200000.0
2006-12-21 21:43:00,92.863,92.869,92.818,92.847,231600001.0
2006-12-21 21:44:00,92.833,92.868,92.818,92.827,874499995.0
2006-12-21 21:45:00,92.858,92.858,92.811,92.824,320099998.0
2006-12-21 21:46:00,92.822,92.857,92.821,92.837,204800000.0
2006-12-21 21:47:00,92.836,92.861,92.801,92.843,528299999.0
2006-12-21 21:48:00,92.844,92.866,92.79,92.857,682999998.0
2006-12-21 21:49:00,92.852,92.852,92.804,92.828,206399998.0
2006-12-21 21:50:00,92.842,92.842,92.783,92.783,165200001.0
2006-12-21 21:51:00,92.838,92.869,92.835,92.865,290600001.0
2006-12-21 21:52:00,92.867,92.87,92.812,92.812,102400001.0
2006-12-21 21:53:00,92.832,92.859,92.81,92.859,497000000.0
2006-12-21 21:54:00,92.833,92.859,92.803,92.803,255900001.0
2006-12-21 21:55:00,92.83,92.857,92.808,92.829,232300001.0
2006-12-21 21:56:00,92.821,92.838,92.794,92.816,282199998.0
2006-12-21 21:57:00,92.843,92.865,92.832,92.865,194499999.0
2006-12-21 21:58:00,92.868,92.901,92.854,92.881,248299998.0
2006-12-21 21:59:00,92.893,92.913,92.866,92.866,453900002.0
2006-12-21 22:00:00,92.851,92.872,92.837,92.841,602699996.0
2006-12-21 22:01:00,92.842,92.845,92.798,92.843,755600011.0
2006-12-21 22:02:00,92.813,92.835,92.763,92.803,603900001.0
2006-12-21 22:03:00,92.814,92.849,92.795,92.814,339199997.0
2006-12-21 22:04:00,92.823,92.853,92.807,92.837,685899996.0
2006-12-21 22:05:00,92.838,92.857,92.83,92.841,267400001.0
2006-12-21 22:06:00,92.825,92.854,92.82,92.836,169800001.0
2006-12-21 22:07:00,92.825,92.829,92.789,92.792,264200001.0
2006-12-21 22:08:00,92.805,92.833,92.79,92.803,143999997.0
2006-12-21 22:09:00,92.802,92.824,92.786,92.804,185800000.0
2006-12-21 22:10:00,92.813,92.824,92.782,92.788,249999998.0
2006-12-21 22:11:00,92.823,92.836,92.78,92.808,355600004.0
2006-12-21 22:12:00,92.813,92.85,92.804,92.82,416099996.0
2006-12-21 22:13:00,92.853,92.873,92.819,92.82,424900000.0
2006-12-21 22:14:00,92.855,92.855,92.818,92.818,296800003.0
2006-12-21 22:15:00,92.828,92.851,92.803,92.835,198300001.0
2006-12-21 22:16:00,92.842,92.857,92.818,92.852,420300002.0
2006-12-21 22:17:00,92.838,92.854,92.823,92.833,193699998.0
2006-12-21 22:18:00,92.827,92.86,92.819,92.859,474299996.0
2006-12-21 22:19:00,92.856,92.856,92.782,92.789,271600002.0
2006-12-21 22:20:00,92.843,92.855,92.827,92.845,219999996.0
2006-12-21 22:21:00,92.827,92.844,92.804,92.826,186000001.0
2006-12-21 22:22:00,92.829,92.842,92.798,92.805,282400001.0
2006-12-21 22:23:00,92.819,92.841,92.809,92.835,741000005.0
2006-12-21 22:24:00,92.809,92.846,92.797,92.842,359500002.0
2006-12-21 22:25:00,92.814,92.814,92.779,92.796,162499998.0
2006-12-21 22:26:00,92.794,92.825,92.782,92.804,322100003.0
2006-12-21 22:27:00,92.788,92.816,92.773,92.809,786899999.0
2006-12-21 22:28:00,92.837,92.84,92.772,92.816,373400000.0
2006-12-21 22:29:00,92.81,92.839,92.81,92.828,277199997.0
2006-12-21 22:30:00,92.821,92.821,92.782,92.792,170200001.0
2006-12-21 22:31:00,92.794,92.812,92.77,92.803,445699996.0
2006-12-21 22:32:00,92.804,92.807,92.747,92.747,421400001.0
2006-12-21 22:33:00,92.79,92.805,92.746,92.774,690400001.0
2006-12-21 22:34:00,92.789,92.789,92.74,92.763,570899997.0
2006-12-21 22:35:00,92.801,92.801,92.762,92.78,181099999.0
2006-12-21 22:36:00,92.781,92.808,92.763,92.799,322900000.0
2006-12-21 22:37:00,92.769,92.799,92.748,92.799,265799994.0
2006-12-21 22:38:00,92.798,92.813,92.776,92.809,130500000.0
2006-12-21 22:39:00,92.78,92.803,92.765,92.789,308300004.0
2006-12-21 22:40:00,92.775,92.8,92.744,92.744,265599998.0
2006-12-21 22:41:00,92.793,92.81,92.763,92.788,264599999.0
2006-12-21 22:42:00,92.801,92.806,92.765,92.804,142200000.0
2006-12-21 22:43:00,92.803,92.81,92.758,92.777,297899999.0
2006-12-21 22:44:00,92.752,92.8,92.738,92.761,560199999.0
2006-12-21 22:45:00,92.766,92.791,92.745,92.767,576999998.0
2006-12-21 22:46:00,92.783,92.814,92.766,92.795,153400000.0
2006-12-21 22:47:00,92.757,92.796,92.757,92.787,312100004.0
2006-12-21 22:48:00,92.799,92.815,92.782,92.803,367500000.0
2006-12-21 22:49:00,92.777,92.817,92.773,92.793,271999993.0
2006-12-21 22:50:00,92.787,92.812,92.755,92.792,227199998.0
2006-12-21 22:51:00,92.764,92.808,92.764,92.798,364099998.0
2006-12-21 22:52:00,92.759,92.796,92.756,92.796,206399997.0
2006-12-21 22:53:00,92.79,92.808,92.737,92.807,380400000.0
2006-12-21 22:54:00,92.773,92.8,92.733,92.758,238099999.0
2006-12-21 22:55:00,92.754,92.809,92.754,92.801,323900002.0
2006-12-21 22:56:00,92.81,92.82,92.785,92.792,219700002.0
2006-12-21 22:57:00,92.8,92.814,92.739,92.792,341400000.0
2006-12-21 22:58:00,92.797,92.826,92.751,92.826,223799996.0
2006-12-21 22:59:00,92.79,92.861,92.764,92.81,465199992.0
2006-12-21 23:00:00,92.833,92.852,92.796,92.808,229699999.0
2006-12-21 23:01:00,92.825,92.857,92.773,92.855,181300003.0
2006-12-21 23:02:00,92.838,92.867,92.828,92.864,216399999.0
2006-12-21 23:03:00,92.823,92.862,92.815,92.82,195199999.0
2006-12-21 23:04:00,92.843,92.868,92.829,92.843,230599996.0
2006-12-21 23:05:00,92.805,92.84,92.804,92.836,257499999.0
2006-12-21 23:06:00,92.805,92.84,92.792,92.806,222900000.0
2006-12-21 23:07:00,92.831,92.833,92.778,92.778,138999997.0
2006-12-21 23:08:00,92.844,92.847,92.822,92.847,184400003.0
2006-12-21 23:09:00,92.848,92.849,92.815,92.816,196000001.0
2006-12-21 23:10:00,92.83,92.85,92.808,92.811,363099999.0
2006-12-21 23:11:00,92.817,92.83,92.799,92.811,93999999.0
2006-12-21 23:12:00,92.82,92.833,92.804,92.815,281900004.0
2006-12-21 23:13:00,92.811,92.855,92.807,92.818,154699998.0
2006-12-21 23:14:00,92.847,92.847,92.8,92.816,347399998.0
2006-12-21 23:15:00,92.802,92.823,92.782,92.797,191799998.0
2006-12-21 23:16:00,92.814,92.814,92.772,92.79,191600000.0
2006-12-21 23:17:00,92.828,92.828,92.757,92.758,99600001.0
2006-12-21 23:18:00,92.806,92.806,92.774,92.794,232500000.0
2006-12-21 23:19:00,92.815,92.829,92.787,92.804,176200000.0
2006-12-21 23:20:00,92.805,92.805,92.753,92.753,253500002.0
2006-12-21 23:21:00,92.791,92.791,92.747,92.748,95400001.0
2006-12-21 23:22:00,92.759,92.762,92.731,92.735,206500001.0
2006-12-21 23:23:00,92.781,92.787,92.743,92.743,331899993.0
2006-12-21 23:24:00,92.784,92.784,92.733,92.75,192499997.0
2006-12-21 23:25:00,92.761,92.783,92.752,92.783,172199999.0
2006-12-21 23:26:00,92.785,92.795,92.746,92.746,231300002.0
2006-12-21 23:27:00,92.763,92.763,92.723,92.723,223400000.0
2006-12-21 23:28:00,92.736,92.761,92.728,92.75,256400002.0
2006-12-21 23:29:00,92.722,92.761,92.722,92.752,193100001.0
2006-12-21 23:30:00,92.747,92.747,92.709,92.715,176799999.0
2006-12-21 23:31:00,92.749,92.749,92.703,92.728,150700000.0
2006-12-21 23:32:00,92.736,92.744,92.713,92.73,105299999.0
2006-12-21 23:33:00,92.724,92.755,92.718,92.718,175600000.0
2006-12-21 23:34:00,92.742,92.756,92.713,92.746,307099998.0
2006-12-21 23:35:00,92.716,92.768,92.713,92.741,209899999.0
2006-12-21 23:36:00,92.743,92.769,92.717,92.732,223399996.0
2006-12-21 23:37:00,92.726,92.741,92.7,92.729,159100001.0
2006-12-21 23:38:00,92.729,92.739,92.7,92.708,89200000.0
2006-12-21 23:39:00,92.761,92.762,92.705,92.722,132600000.0
2006-12-21 23:40:00,92.763,92.776,92.719,92.719,174000000.0
2006-12-21 23:41:00,92.763,92.763,92.728,92.738,368199999.0
2006-12-21 23:42:00,92.743,92.77,92.74,92.765,241299999.0
2006-12-21 23:43:00,92.731,92.783,92.731,92.783,121999997.0
2006-12-21 23:44:00,92.759,92.782,92.72,92.734,136500001.0
2006-12-21 23:45:00,92.762,92.792,92.755,92.782,294299999.0
2006-12-21 23:46:00,92.744,92.766,92.74,92.765,247300004.0
2006-12-21 23:47:00,92.772,92.779,92.738,92.761,317899997.0
2006-12-21 23:48:00,92.743,92.77,92.728,92.77,222599996.0
2006-12-21 23:49:00,92.771,92.771,92.727,92.746,223500000.0
2006-12-21 23:50:00,92.754,92.778,92.703,92.705,205699996.0
2006-12-21 23:51:00,92.738,92.761,92.709,92.738,169299999.0
2006-12-21 23:52:00,92.756,92.775,92.716,92.746,257000001.0
2006-12-21 23:53:00,92.72,92.772,92.703,92.772,176999999.0
2006-12-21 23:54:00,92.752,92.754,92.709,92.714,112299999.0
2006-12-21 23:55:00,92.744,92.764,92.734,92.759,192299998.0
2006-12-21 23:56:00,92.757,92.758,92.722,92.739,178599999.0
2006-12-21 23:57:00,92.77,92.773,92.715,92.715,232799997.0
2006-12-21 23:58:00,92.743,92.77,92.742,92.767,218899996.0
2006-12-21 23:59:00,92.746,92.764,92.727,92.746,230500002.0
2006-12-22 00:00:00,92.731,92.738,92.702,92.712,239900003.0
2006-12-22 00:01:00,92.742,92.742,92.712,92.724,202899999.0
2006-12-22 00:02:00,92.745,92.762,92.684,92.693,91200000.0
2006-12-22 00:03:00,92.687,92.734,92.67,92.717,248700001.0
2006-12-22 00:04:00,92.719,92.735,92.693,92.725,177900000.0
2006-12-22 00:05:00,92.703,92.73,92.699,92.713,216600000.0
2006-12-22 00:06:00,92.69,92.718,92.676,92.706,220899998.0
2006-12-22 00:07:00,92.717,92.718,92.673,92.691,175299999.0
2006-12-22 00:08:00,92.677,92.7,92.675,92.689,132799998.0
2006-12-22 00:09:00,92.689,92.744,92.689,92.715,161500000.0
2006-12-22 00:10:00,92.682,92.735,92.674,92.718,157000000.0
2006-12-22 00:11:00,92.708,92.713,92.68,92.68,172199998.0
2006-12-22 00:12:00,92.688,92.725,92.688,92.723,168899999.0
2006-12-22 00:13:00,92.71,92.726,92.683,92.704,218500000.0
2006-12-22 00:14:00,92.716,92.742,92.698,92.704,246799998.0
2006-12-22 00:15:00,92.72,92.748,92.712,92.727,117899999.0
2006-12-22 00:16:00,92.728,92.744,92.707,92.727,181800001.0
2006-12-22 00:17:00,92.721,92.721,92.674,92.674,124999998.0
2006-12-22 00:18:00,92.733,92.749,92.682,92.682,223800000.0
2006-12-22 00:19:00,92.734,92.75,92.725,92.738,175900000.0
2006-12-22 00:20:00,92.727,92.753,92.679,92.684,218100000.0
2006-12-22 00:21:00,92.718,92.74,92.696,92.715,253600000.0
2006-12-22 00:22:00,92.729,92.741,92.714,92.717,307300001.0
2006-12-22 00:23:00,92.683,92.731,92.68,92.726,220500000.0
2006-12-22 00:24:00,92.689,92.727,92.685,92.705,239799999.0
2006-12-22 00:25:00,92.681,92.716,92.679,92.711,205699999.0
2006-12-22 00:26:00,92.683,92.706,92.665,92.697,132399999.0
2006-12-22 00:27:00,92.706,92.726,92.7,92.726,152499999.0
2006-12-22 00:28:00,92.726,92.731,92.687,92.689,281099999.0
2006-12-22 00:29:00,92.698,92.724,92.683,92.683,182200003.0
2006-12-22 00:30:00,92.733,92.741,92.711,92.711,128499999.0
2006-12-22 00:31:00,92.718,92.72,92.688,92.702,107600000.0
2006-12-22 00:32:00,92.718,92.739,92.677,92.685,241900003.0
2006-12-22 00:33:00,92.733,92.761,92.725,92.753,164800000.0
2006-12-22 00:34:00,92.776,92.778,92.734,92.734,114299998.0
2006-12-22 00:35:00,92.754,92.76,92.719,92.725,288700000.0
2006-12-22 00:36:00,92.744,92.744,92.689,92.722,265999998.0
2006-12-22 00:37:00,92.715,92.751,92.715,92.74,176700002.0
2006-12-22 00:38:00,92.739,92.739,92.694,92.694,319900000.0
2006-12-22 00:39:00,92.698,92.714,92.675,92.696,196300000.0
2006-12-22 00:40:00,92.701,92.706,92.664,92.677,155600000.0
2006-12-22 00:41:00,92.711,92.711,92.665,92.681,246300001.0
2006-12-22 00:42:00,92.666,92.71,92.665,92.682,291900002.0
2006-12-22 00:43:00,92.698,92.72,92.677,92.707,249499995.0
2006-12-22 00:44:00,92.71,92.732,92.69,92.732,144500001.0
2006-12-22 00:45:00,92.706,92.733,92.691,92.691,141199999.0
2006-12-22 00:46:00,92.715,92.73,92.69,92.693,185499998.0
2006-12-22 00:47:00,92.683,92.734,92.683,92.705,146100001.0
2006-12-22 00:48:00,92.724,92.74,92.699,92.699,256500003.0
2006-12-22 00:49:00,92.707,92.737,92.689,92.737,117400001.0
2006-12-22 00:50:00,92.742,92.742,92.682,92.682,155099998.0
2006-12-22 00:51:00,92.701,92.733,92.668,92.733,326199996.0
2006-12-22 00:52:00,92.701,92.74,92.696,92.721,234299999.0
2006-12-22 00:53:00,92.733,92.761,92.708,92.71,208000001.0
2006-12-22 00:54:00,92.747,92.76,92.721,92.738,269799996.0
2006-12-22 00:55:00,92.718,92.736,92.676,92.688,205800000.0
2006-12-22 00:56:00,92.71,92.731,92.697,92.712,264899997.0
2006-12-22 00:57:00,92.715,92.748,92.707,92.748,211299998.0
2006-12-22 00:58:00,92.742,92.777,92.724,92.753,289400001.0
2006-12-22 00:59:00,92.741,92.762,92.711,92.735,156599999.0
2006-12-22 01:00:00,92.738,92.759,92.721,92.721,338699999.0
2006-12-22 01:01:00,92.724,92.757,92.711,92.757,174199998.0
2006-12-22 01:02:00,92.739,92.761,92.694,92.714,155799999.0
2006-12-22 01:03:00,92.712,92.769,92.712,92.728,215800001.0
2006-12-22 01:04:00,92.748,92.772,92.731,92.741,172099999.0
2006-12-22 01:05:00,92.733,92.758,92.713,92.74,246100000.0
2006-12-22 01:06:00,92.768,92.768,92.735,92.75,158400001.0
2006-12-22 01:07:00,92.727,92.746,92.727,92.746,114699997.0
2006-12-22 01:08:00,92.77,92.77,92.712,92.74,283500004.0
2006-12-22 01:09:00,92.741,92.771,92.732,92.77,104100000.0
2006-12-22 01:10:00,92.715,92.768,92.712,92.729,126000000.0
2006-12-22 01:11:00,92.732,92.758,92.723,92.731,249699995.0
2006-12-22 01:12:00,92.764,92.772,92.742,92.755,166200002.0
2006-12-22 01:13:00,92.748,92.769,92.703,92.714,240700002.0
2006-12-22 01:14:00,92.725,92.761,92.725,92.752,208299999.0
2006-12-22 01:15:00,92.732,92.754,92.724,92.724,214800003.0
2006-12-22 01:16:00,92.747,92.766,92.705,92.705,169099999.0
2006-12-22 01:17:00,92.749,92.775,92.724,92.748,173000000.0
2006-12-22 01:18:00,92.733,92.761,92.708,92.724,148800001.0
2006-12-22 01:19:00,92.764,92.775,92.727,92.755,169199999.0
2006-12-22 01:20:00,92.738,92.792,92.738,92.771,197800000.0
2006-12-22 01:21:00,92.746,92.768,92.72,92.737,172900001.0
2006-12-22 01:22:00,92.719,92.76,92.701,92.706,241499995.0
2006-12-22 01:23:00,92.739,92.747,92.719,92.725,106800002.0
2006-12-22 01:24:00,92.728,92.748,92.697,92.71,239100000.0
2006-12-22 01:25:00,92.745,92.76,92.725,92.725,287399996.0
2006-12-22 01:26:00,92.709,92.727,92.676,92.72,258700001.0
2006-12-22 01:27:00,92.732,92.735,92.667,92.669,169200003.0
2006-12-22 01:28:00,92.677,92.722,92.677,92.721,174699999.0
2006-12-22 01:29:00,92.705,92.73,92.693,92.728,179699997.0
2006-12-22 01:30:00,92.739,92.759,92.72,92.722,212700000.0
2006-12-22 01:31:00,92.756,92.766,92.706,92.729,298800000.0
2006-12-22 01:32:00,92.735,92.762,92.723,92.732,190199999.0
2006-12-22 01:33:00,92.695,92.768,92.683,92.768,159900001.0
2006-12-22 01:34:00,92.718,92.776,92.718,92.77,114800001.0
2006-12-22 01:35:00,92.752,92.752,92.711,92.719,160099999.0
2006-12-22 01:36:00,92.733,92.753,92.727,92.728,143899997.0
2006-12-22 01:37:00,92.742,92.742,92.713,92.716,146100002.0
2006-12-22 01:38:00,92.702,92.725,92.681,92.688,125999999.0
2006-12-22 01:39:00,92.703,92.733,92.692,92.709,279799993.0
2006-12-22 01:40:00,92.726,92.737,92.697,92.702,326400001.0
2006-12-22 01:41:00,92.722,92.724,92.696,92.705,128499996.0
2006-12-22 01:42:00,92.721,92.721,92.653,92.653,157200000.0
2006-12-22 01:43:00,92.694,92.712,92.672,92.694,113200000.0
2006-12-22 01:44:00,92.725,92.725,92.672,92.681,133300000.0
2006-12-22 01:45:00,92.712,92.723,92.663,92.673,149700002.0
2006-12-22 01:46:00,92.705,92.71,92.68,92.71,160100000.0
2006-12-22 01:47:00,92.693,92.722,92.689,92.712,237700002.0
2006-12-22 01:48:00,92.724,92.74,92.705,92.723,182999996.0
2006-12-22 01:49:00,92.75,92.753,92.721,92.723,195999999.0
2006-12-22 01:50:00,92.719,92.753,92.704,92.753,173200000.0
2006-12-22 01:51:00,92.733,92.76,92.722,92.76,109500000.0
2006-12-22 01:52:00,92.751,92.767,92.725,92.759,161099998.0
2006-12-22 01:53:00,92.732,92.753,92.704,92.747,185700002.0
2006-12-22 01:54:00,92.757,92.757,92.686,92.686,184400001.0
2006-12-22 01:55:00,92.729,92.748,92.724,92.74,153000001.0
2006-12-22 01:56:00,92.732,92.738,92.678,92.678,200099999.0
2006-12-22 01:57:00,92.707,92.721,92.687,92.702,184900001.0
2006-12-22 01:58:00,92.722,92.722,92.683,92.687,117400002.0
2006-12-22 01:59:00,92.7,92.7,92.656,92.673,258600002.0
2006-12-22 02:00:00,92.677,92.706,92.655,92.69,238899999.0
2006-12-22 02:01:00,92.693,92.703,92.666,92.688,209399999.0
2006-12-22 02:02:00,92.671,92.691,92.626,92.647,244999997.0
2006-12-22 02:03:00,92.683,92.722,92.668,92.705,205400003.0
2006-12-22 02:04:00,92.713,92.728,92.699,92.719,289300003.0
2006-12-22 02:05:00,92.716,92.73,92.685,92.702,113200001.0
2006-12-22 02:06:00,92.71,92.741,92.71,92.738,74499998.0
2006-12-22 02:07:00,92.739,92.752,92.723,92.75,360399996.0
2006-12-22 02:08:00,92.735,92.752,92.726,92.74,309399997.0
2006-12-22 02:09:00,92.711,92.729,92.7,92.724,106600000.0
2006-12-22 02:10:00,92.712,92.733,92.696,92.699,166499996.0
2006-12-22 02:11:00,92.719,92.738,92.695,92.718,243299997.0
2006-12-22 02:12:00,92.727,92.75,92.723,92.741,170500002.0
2006-12-22 02:13:00,92.688,92.763,92.682,92.757,155299998.0
2006-12-22 02:14:00,92.732,92.737,92.704,92.737,109100000.0
2006-12-22 02:15:00,92.744,92.755,92.71,92.726,251000002.0
2006-12-22 02:16:00,92.753,92.766,92.718,92.718,103100001.0
2006-12-22 02:17:00,92.733,92.765,92.719,92.729,277999998.0
2006-12-22 02:18:00,92.732,92.766,92.721,92.754,181900000.0
2006-12-22 02:19:00,92.765,92.786,92.751,92.751,304699996.0
2006-12-22 02:20:00,92.757,92.783,92.74,92.749,288000000.0
2006-12-22 02:21:00,92.762,92.776,92.738,92.761,246999998.0
2006-12-22 02:22:00,92.767,92.785,92.738,92.738,83400000.0
2006-12-22 02:23:00,92.763,92.793,92.757,92.785,295600001.0
2006-12-22 02:24:00,92.755,92.783,92.731,92.762,195800000.0
2006-12-22 02:25:00,92.768,92.798,92.767,92.79,233099994.0
2006-12-22 02:26:00,92.775,92.796,92.763,92.772,159500002.0
2006-12-22 02:27:00,92.807,92.81,92.786,92.786,263500004.0
2006-12-22 02:28:00,92.81,92.81,92.761,92.779,185600000.0
2006-12-22 02:29:00,92.768,92.787,92.738,92.774,173900002.0
2006-12-22 02:30:00,92.796,92.796,92.758,92.765,184600002.0
2006-12-22 02:31:00,92.774,92.799,92.767,92.782,230199997.0
2006-12-22 02:32:00,92.785,92.794,92.765,92.771,240100001.0
2006-12-22 02:33:00,92.781,92.805,92.779,92.792,114599999.0
2006-12-22 02:34:00,92.768,92.79,92.76,92.774,113699998.0
2006-12-22 02:35:00,92.758,92.786,92.748,92.767,201899999.0
2006-12-22 02:36:00,92.753,92.78,92.753,92.777,185799999.0
2006-12-22 02:37:00,92.773,92.773,92.708,92.708,188900000.0
2006-12-22 02:38:00,92.736,92.754,92.718,92.734,270900001.0
2006-12-22 02:39:00,92.736,92.775,92.725,92.725,275899995.0
2006-12-22 02:40:00,92.766,92.766,92.732,92.747,106200002.0
2006-12-22 02:41:00,92.754,92.799,92.739,92.799,183800001.0
2006-12-22 02:42:00,92.777,92.789,92.737,92.738,198200001.0
2006-12-22 02:43:00,92.739,92.783,92.739,92.779,286899997.0
2006-12-22 02:44:00,92.789,92.807,92.776,92.794,111800000.0
2006-12-22 02:45:00,92.78,92.812,92.777,92.793,221899999.0
2006-12-22 02:46:00,92.797,92.807,92.767,92.784,114500001.0
2006-12-22 02:47:00,92.805,92.827,92.768,92.768,292599999.0
2006-12-22 02:48:00,92.809,92.817,92.792,92.804,92100001.0
2006-12-22 02:49:00,92.762,92.824,92.754,92.802,226299999.0
2006-12-22 02:50:00,92.807,92.854,92.807,92.829,241499996.0
2006-12-22 02:51:00,92.816,92.831,92.804,92.813,148799998.0
2006-12-22 02:52:00,92.81,92.846,92.81,92.843,222500000.0
2006-12-22 02:53:00,92.841,92.857,92.82,92.849,214799997.0
2006-12-22 02:54:00,92.851,92.851,92.818,92.818,124099999.0
2006-12-22 02:55:00,92.823,92.84,92.8,92.819,203700001.0
2006-12-22 02:56:00,92.828,92.858,92.824,92.847,221900001.0
2006-12-22 02:57:00,92.854,92.875,92.841,92.871,301499998.0
2006-12-22 02:58:00,92.853,92.883,92.836,92.883,246600002.0
2006-12-22 02:59:00,92.831,92.852,92.815,92.841,147000001.0
2006-12-22 03:00:00,92.842,92.863,92.826,92.848,215099999.0
2006-12-22 03:01:00,92.839,92.869,92.836,92.869,117500000.0
2006-12-22 03:02:00,92.858,92.862,92.837,92.843,104099998.0
2006-12-22 03:03:00,92.851,92.883,92.826,92.883,208499998.0
2006-12-22 03:04:00,92.875,92.89,92.842,92.87,198299997.0
2006-12-22 03:05:00,92.88,92.887,92.851,92.858,208899997.0
2006-12-22 03:06:00,92.875,92.896,92.855,92.876,186800000.0
2006-12-22 03:07:00,92.869,92.897,92.865,92.871,214000004.0
2006-12-22 03:08:00,92.919,92.925,92.891,92.903,312099999.0
2006-12-22 03:09:00,92.893,92.915,92.89,92.909,389699993.0
2006-12-22 03:10:00,92.886,92.901,92.859,92.895,202299998.0
2006-12-22 03:11:00,92.885,92.905,92.864,92.87,178899999.0
2006-12-22 03:12:00,92.92,92.938,92.884,92.908,279099994.0
2006-12-22 03:13:00,92.945,92.951,92.907,92.915,191199998.0
2006-12-22 03:14:00,92.918,92.919,92.892,92.892,239500002.0
2006-12-22 03:15:00,92.917,92.925,92.881,92.912,168200002.0
2006-12-22 03:16:00,92.918,92.924,92.891,92.894,281599996.0
2006-12-22 03:17:00,92.865,92.89,92.84,92.84,165400002.0
2006-12-22 03:18:00,92.892,92.904,92.881,92.904,184300002.0
2006-12-22 03:19:00,92.892,92.892,92.843,92.843,151299999.0
2006-12-22 03:20:00,92.869,92.884,92.854,92.875,308100004.0
2006-12-22 03:21:00,92.867,92.884,92.851,92.875,126299999.0
2006-12-22 03:22:00,92.872,92.894,92.863,92.883,210700000.0
2006-12-22 03:23:00,92.886,92.903,92.859,92.888,177200002.0
2006-12-22 03:24:00,92.889,92.921,92.885,92.903,142100001.0
2006-12-22 03:25:00,92.904,92.923,92.858,92.858,233100001.0
2006-12-22 03:26:00,92.887,92.897,92.858,92.872,179000000.0
2006-12-22 03:27:00,92.903,92.927,92.868,92.868,113099999.0
2006-12-22 03:28:00,92.912,92.926,92.903,92.92,80600001.0
2006-12-22 03:29:00,92.895,92.916,92.889,92.912,271800003.0
2006-12-22 03:30:00,92.898,92.931,92.88,92.903,120299999.0
2006-12-22 03:31:00,92.925,92.926,92.904,92.913,199200004.0
2006-12-22 03:32:00,92.927,92.927,92.867,92.878,209299999.0
2006-12-22 03:33:00,92.89,92.913,92.87,92.89,334099999.0
2006-12-22 03:34:00,92.915,92.925,92.876,92.906,134599998.0
2006-12-22 03:35:00,92.906,92.923,92.874,92.89,260799998.0
2006-12-22 03:36:00,92.914,92.93,92.88,92.88,167600001.0
2006-12-22 03:37:00,92.909,92.924,92.862,92.913,221499999.0
2006-12-22 03:38:00,92.902,92.909,92.869,92.894,98800000.0
2006-12-22 03:39:00,92.875,92.903,92.86,92.866,187299996.0
2006-12-22 03:40:00,92.898,92.928,92.887,92.907,220699997.0
2006-12-22 03:41:00,92.882,92.9,92.87,92.884,191799997.0
2006-12-22 03:42:00,92.874,92.881,92.849,92.875,193900000.0
2006-12-22 03:43:00,92.835,92.858,92.798,92.826,265100004.0
2006-12-22 03:44:00,92.832,92.84,92.801,92.819,246199996.0
2006-12-22 03:45:00,92.838,92.838,92.797,92.797,131299999.0
2006-12-22 03:46:00,92.807,92.826,92.783,92.783,232199998.0
2006-12-22 03:47:00,92.775,92.793,92.751,92.761,266700002.0
2006-12-22 03:48:00,92.781,92.8,92.761,92.785,247800000.0
2006-12-22 03:49:00,92.729,92.785,92.729,92.785,129800000.0
2006-12-22 03:50:00,92.731,92.788,92.731,92.788,125900001.0
2006-12-22 03:51:00,92.754,92.801,92.75,92.796,198500004.0
2006-12-22 03:52:00,92.793,92.807,92.762,92.787,177199999.0
2006-12-22 03:53:00,92.75,92.794,92.75,92.787,220999999.0
2006-12-22 03:54:00,92.751,92.781,92.733,92.75,322399999.0
2006-12-22 03:55:00,92.761,92.788,92.743,92.779,212000000.0
2006-12-22 03:56:00,92.771,92.789,92.733,92.77,229300001.0
2006-12-22 03:57:00,92.786,92.787,92.742,92.76,232699999.0
2006-12-22 03:58:00,92.751,92.773,92.751,92.772,171700001.0
2006-12-22 03:59:00,92.771,92.777,92.751,92.762,187200001.0
2006-12-22 04:00:00,92.773,92.773,92.726,92.747,274400000.0
2006-12-22 04:01:00,92.763,92.778,92.743,92.759,92800000.0
2006-12-22 04:02:00,92.773,92.774,92.752,92.753,94099999.0
2006-12-22 04:03:00,92.786,92.786,92.729,92.729,147799999.0
2006-12-22 04:04:00,92.791,92.795,92.741,92.758,132700000.0
2006-12-22 04:05:00,92.772,92.785,92.762,92.78,147699997.0
2006-12-22 04:06:00,92.76,92.783,92.752,92.752,153099999.0
2006-12-22 04:07:00,92.743,92.767,92.714,92.751,235400001.0
2006-12-22 04:08:00,92.754,92.764,92.718,92.718,153499999.0
2006-12-22 04:09:00,92.761,92.761,92.69,92.694,178000000.0
2006-12-22 04:10:00,92.743,92.77,92.743,92.756,198200000.0
2006-12-22 04:11:00,92.777,92.79,92.744,92.744,133400000.0
2006-12-22 04:12:00,92.769,92.79,92.748,92.771,157099999.0
2006-12-22 04:13:00,92.77,92.789,92.736,92.75,268100000.0
2006-12-22 04:14:00,92.794,92.81,92.762,92.776,197100003.0
2006-12-22 04:15:00,92.758,92.789,92.746,92.756,174600000.0
2006-12-22 04:16:00,92.787,92.799,92.734,92.748,307399996.0
2006-12-22 04:17:00,92.757,92.786,92.715,92.716,249900000.0
2006-12-22 04:18:00,92.763,92.766,92.722,92.728,162999997.0
2006-12-22 04:19:00,92.728,92.749,92.708,92.739,225100003.0
2006-12-22 04:20:00,92.702,92.745,92.698,92.738,388200003.0
2006-12-22 04:21:00,92.708,92.741,92.693,92.715,134199999.0
2006-12-22 04:22:00,92.735,92.765,92.723,92.732,266300001.0
2006-12-22 04:23:00,92.74,92.759,92.719,92.729,230700002.0
2006-12-22 04:24:00,92.737,92.754,92.719,92.737,113899999.0
2006-12-22 04:25:00,92.747,92.761,92.712,92.745,120899999.0
2006-12-22 04:26:00,92.749,92.768,92.746,92.754,164800001.0
2006-12-22 04:27:00,92.756,92.77,92.728,92.744,181700000.0
2006-12-22 04:28:00,92.771,92.795,92.744,92.782,230799998.0
2006-12-22 04:29:00,92.798,92.798,92.744,92.756,141699999.0
2006-12-22 04:30:00,92.771,92.791,92.756,92.768,154499999.0
2006-12-22 04:31:00,92.766,92.766,92.736,92.744,289699997.0
2006-12-22 04:32:00,92.746,92.763,92.729,92.756,117600002.0
2006-12-22 04:33:00,92.719,92.765,92.7,92.763,236699999.0
2006-12-22 04:34:00,92.757,92.785,92.739,92.771,157299998.0
2006-12-22 04:35:00,92.761,92.783,92.745,92.76,290399998.0
2006-12-22 04:36:00,92.785,92.785,92.73,92.74,292300001.0
2006-12-22 04:37:00,92.708,92.756,92.708,92.756,155200002.0
2006-12-22 04:38:00,92.731,92.761,92.706,92.761,178400001.0
2006-12-22 04:39:00,92.76,92.784,92.726,92.73,155099998.0
2006-12-22 04:40:00,92.737,92.773,92.734,92.768,212499997.0
2006-12-22 04:41:00,92.769,92.772,92.741,92.755,257500002.0
2006-12-22 04:42:00,92.769,92.781,92.75,92.77,255899997.0
2006-12-22 04:43:00,92.745,92.764,92.738,92.751,108000002.0
2006-12-22 04:44:00,92.731,92.753,92.714,92.729,291900000.0
2006-12-22 04:45:00,92.718,92.756,92.718,92.743,229800001.0
2006-12-22 04:46:00,92.753,92.764,92.733,92.749,202999998.0
2006-12-22 04:47:00,92.735,92.758,92.718,92.758,211000002.0
2006-12-22 04:48:00,92.741,92.762,92.713,92.75,238599997.0
2006-12-22 04:49:00,92.72,92.754,92.712,92.733,286799999.0
2006-12-22 04:50:00,92.735,92.772,92.734,92.75,144199998.0
2006-12-22 04:51:00,92.771,92.776,92.73,92.746,162199997.0
2006-12-22 04:52:00,92.747,92.76,92.73,92.758,167799999.0
2006-12-22 04:53:00,92.761,92.775,92.749,92.774,220200000.0
2006-12-22 04:54:00,92.772,92.778,92.742,92.762,337399998.0
2006-12-22 04:55:00,92.757,92.761,92.73,92.739,72200000.0
2006-12-22 04:56:00,92.753,92.785,92.749,92.783,99200000.0
2006-12-22 04:57:00,92.778,92.778,92.753,92.758,193299997.0
2006-12-22 04:58:00,92.774,92.812,92.752,92.79,109199999.0
2006-12-22 04:59:00,92.786,92.808,92.766,92.808,160799999.0
2006-12-22 05:00:00,92.786,92.841,92.778,92.841,142799999.0
2006-12-22 05:01:00,92.844,92.865,92.835,92.84,145000001.0
2006-12-22 05:02:00,92.86,92.882,92.837,92.859,209500004.0
2006-12-22 05:03:00,92.873,92.914,92.872,92.914,113599999.0
2006-12-22 05:04:00,92.906,92.906,92.868,92.884,173800000.0
2006-12-22 05:05:00,92.851,92.903,92.851,92.888,154800000.0
2006-12-22 05:06:00,92.872,92.883,92.838,92.859,245100001.0
2006-12-22 05:07:00,92.856,92.885,92.844,92.877,248399999.0
2006-12-22 05:08:00,92.866,92.895,92.849,92.875,98800000.0
2006-12-22 05:09:00,92.888,92.909,92.886,92.895,363400000.0
2006-12-22 05:10:00,92.883,92.907,92.864,92.891,104700001.0
2006-12-22 05:11:00,92.878,92.899,92.851,92.851,235100000.0
2006-12-22 05:12:00,92.889,92.89,92.855,92.872,117100000.0
2006-12-22 05:13:00,92.838,92.871,92.836,92.861,127999997.0
2006-12-22 05:14:00,92.881,92.906,92.877,92.903,221400002.0
2006-12-22 05:15:00,92.908,92.908,92.875,92.885,212000002.0
2006-12-22 05:16:00,92.893,92.908,92.869,92.884,203699997.0
2006-12-22 05:17:00,92.853,92.886,92.853,92.877,225400000.0
2006-12-22 05:18:00,92.845,92.86,92.826,92.843,126300000.0
2006-12-22 05:19:00,92.869,92.869,92.832,92.832,240299995.0
2006-12-22 05:20:00,92.853,92.859,92.826,92.826,229799997.0
2006-12-22 05:21:00,92.821,92.871,92.811,92.871,195299999.0
2006-12-22 05:22:00,92.872,92.874,92.839,92.847,296399997.0
2006-12-22 05:23:00,92.844,92.866,92.826,92.826,206799995.0
2006-12-22 05:24:00,92.837,92.858,92.83,92.848,175599996.0
2006-12-22 05:25:00,92.84,92.874,92.828,92.855,120000000.0
2006-12-22 05:26:00,92.87,92.873,92.836,92.838,162900003.0
2006-12-22 05:27:00,92.86,92.875,92.836,92.86,112700001.0
2006-12-22 05:28:00,92.871,92.892,92.827,92.859,243400000.0
2006-12-22 05:29:00,92.864,92.869,92.827,92.833,239899999.0
2006-12-22 05:30:00,92.853,92.896,92.841,92.881,352099993.0
2006-12-22 05:31:00,92.855,92.894,92.85,92.87,124600000.0
2006-12-22 05:32:00,92.841,92.878,92.836,92.862,175399999.0
2006-12-22 05:33:00,92.86,92.886,92.843,92.879,220899999.0
2006-12-22 05:34:00,92.844,92.881,92.833,92.867,167099997.0
2006-12-22 05:35:00,92.862,92.89,92.858,92.887,210999998.0
2006-12-22 05:36:00,92.813,92.845,92.807,92.845,164600001.0
2006-12-22 05:37:00,92.815,92.849,92.804,92.812,210900002.0
2006-12-22 05:38:00,92.836,92.859,92.818,92.859,315799997.0
2006-12-22 05:39:00,92.826,92.853,92.817,92.826,130799999.0
2006-12-22 05:40:00,92.817,92.84,92.811,92.823,105600001.0
2006-12-22 05:41:00,92.847,92.85,92.808,92.83,255699997.0
2006-12-22 05:42:00,92.839,92.859,92.804,92.814,191200000.0
2006-12-22 05:43:00,92.811,92.839,92.801,92.838,195699997.0
2006-12-22 05:44:00,92.825,92.833,92.772,92.808,217699998.0
2006-12-22 05:45:00,92.838,92.865,92.828,92.845,119800000.0
2006-12-22 05:46:00,92.822,92.847,92.815,92.839,213300000.0
2006-12-22 05:47:00,92.814,92.84,92.805,92.833,153200002.0
2006-12-22 05:48:00,92.842,92.843,92.821,92.822,152500002.0
2006-12-22 05:49:00,92.829,92.852,92.813,92.813,190299999.0
2006-12-22 05:50:00,92.812,92.853,92.801,92.841,243499997.0
2006-12-22 05:51:00,92.839,92.846,92.811,92.819,158799999.0
2006-12-22 05:52:00,92.819,92.822,92.782,92.783,127400000.0
2006-12-22 05:53:00,92.8,92.821,92.789,92.795,217499998.0
2006-12-22 05:54:00,92.798,92.832,92.798,92.824,149099998.0
2006-12-22 05:55:00,92.805,92.818,92.777,92.777,141899998.0
2006-12-22 05:56:00,92.82,92.832,92.811,92.826,164200000.0
2006-12-22 05:57:00,92.825,92.859,92.801,92.84,186099999.0
2006-12-22 05:58:00,92.816,92.844,92.807,92.822,150100000.0
2006-12-22 05:59:00,92.804,92.827,92.771,92.787,115800002.0
2006-12-22 06:00:00,92.797,92.826,92.795,92.813,186899998.0
2006-12-22 06:01:00,92.813,92.838,92.799,92.819,189699999.0
2006-12-22 06:02:00,92.808,92.829,92.786,92.809,145500002.0
2006-12-22 06:03:00,92.816,92.834,92.788,92.82,228500001.0
2006-12-22 06:04:00,92.825,92.836,92.802,92.836,196199996.0
2006-12-22 06:05:00,92.836,92.841,92.814,92.817,197899996.0
2006-12-22 06:06:00,92.808,92.834,92.801,92.815,115500000.0
2006-12-22 06:07:00,92.808,92.85,92.798,92.831,217299999.0
2006-12-22 06:08:00,92.836,92.844,92.807,92.826,194699998.0
2006-12-22 06:09:00,92.824,92.832,92.796,92.814,238599998.0
2006-12-22 06:10:00,92.839,92.84,92.818,92.824,207399998.0
2006-12-22 06:11:00,92.839,92.843,92.821,92.826,180399997.0
2006-12-22 06:12:00,92.836,92.847,92.817,92.827,250500000.0
2006-12-22 06:13:00,92.797,92.847,92.795,92.847,151000002.0
2006-12-22 06:14:00,92.839,92.844,92.801,92.825,347599995.0
2006-12-22 06:15:00,92.807,92.831,92.781,92.795,89800000.0
2006-12-22 06:16:00,92.832,92.843,92.792,92.792,245400001.0
2006-12-22 06:17:00,92.819,92.833,92.808,92.815,199999999.0
2006-12-22 06:18:00,92.829,92.831,92.802,92.807,213099999.0
2006-12-22 06:19:00,92.825,92.853,92.809,92.81,99000000.0
2006-12-22 06:20:00,92.813,92.849,92.799,92.819,134299999.0
2006-12-22 06:21:00,92.825,92.831,92.8,92.816,131000000.0
2006-12-22 06:22:00,92.812,92.823,92.788,92.788,194200001.0
2006-12-22 06:23:00,92.829,92.84,92.817,92.82,151899998.0
2006-12-22 06:24:00,92.829,92.848,92.806,92.818,214900001.0
2006-12-22 06:25:00,92.81,92.829,92.806,92.818,254899999.0
2006-12-22 06:26:00,92.79,92.824,92.79,92.809,220099998.0
2006-12-22 06:27:00,92.808,92.815,92.787,92.787,140499997.0
2006-12-22 06:28:00,92.79,92.81,92.746,92.798,234400003.0
2006-12-22 06:29:00,92.782,92.819,92.768,92.808,224000001.0
2006-12-22 06:30:00,92.777,92.804,92.767,92.783,199699998.0
2006-12-22 06:31:00,92.8,92.812,92.785,92.791,139300002.0
2006-12-22 06:32:00,92.808,92.816,92.787,92.804,163299997.0
2006-12-22 06:33:00,92.803,92.821,92.775,92.789,143399998.0
2006-12-22 06:34:00,92.785,92.815,92.785,92.805,127899998.0
2006-12-22 06:35:00,92.812,92.824,92.784,92.809,116400001.0
2006-12-22 06:36:00,92.805,92.827,92.784,92.792,184400004.0
2006-12-22 06:37:00,92.813,92.835,92.791,92.824,271999999.0
2006-12-22 06:38:00,92.815,92.843,92.799,92.81,231300000.0
2006-12-22 06:39:00,92.827,92.827,92.788,92.795,163299999.0
2006-12-22 06:40:00,92.829,92.845,92.814,92.833,183700000.0
2006-12-22 06:41:00,92.821,92.843,92.794,92.794,208999998.0
2006-12-22 06:42:00,92.824,92.842,92.809,92.818,238399999.0
2006-12-22 06:43:00,92.79,92.837,92.782,92.825,241099999.0
2006-12-22 06:44:00,92.792,92.84,92.787,92.836,183000002.0
2006-12-22 06:45:00,92.817,92.839,92.81,92.827,171199998.0
2006-12-22 06:46:00,92.832,92.845,92.815,92.838,132500000.0
2006-12-22 06:47:00,92.812,92.848,92.812,92.82,184200001.0
2006-12-22 06:48:00,92.814,92.837,92.807,92.837,241200002.0
2006-12-22 06:49:00,92.8,92.857,92.795,92.833,239900002.0
2006-12-22 06:50:00,92.838,92.875,92.838,92.875,136700001.0
2006-12-22 06:51:00,92.892,92.892,92.858,92.858,196299996.0
2006-12-22 06:52:00,92.877,92.902,92.865,92.871,233199998.0
2006-12-22 06:53:00,92.889,92.893,92.849,92.864,185999997.0
2006-12-22 06:54:00,92.883,92.894,92.842,92.88,266199997.0
2006-12-22 06:55:00,92.853,92.89,92.853,92.875,111799998.0
2006-12-22 06:56:00,92.876,92.913,92.865,92.903,213799997.0
2006-12-22 06:57:00,92.881,92.907,92.872,92.905,244399999.0
2006-12-22 06:58:00,92.914,92.914,92.878,92.893,167600001.0
2006-12-22 06:59:00,92.906,92.931,92.894,92.912,125700000.0
2006-12-22 07:00:00,92.913,92.928,92.89,92.912,185199999.0
2006-12-22 07:01:00,92.894,92.92,92.883,92.9,249999994.0
2006-12-22 07:02:00,92.928,92.938,92.914,92.923,233899997.0
2006-12-22 07:03:00,92.922,92.929,92.892,92.899,164499998.0
2006-12-22 07:04:00,92.928,92.944,92.906,92.921,218499999.0
2006-12-22 07:05:00,92.941,93.0,92.93,92.977,241499997.0
2006-12-22 07:06:00,93.002,93.007,92.977,92.981,249000003.0
2006-12-22 07:07:00,92.981,92.982,92.947,92.957,152499998.0
2006-12-22 07:08:00,92.94,92.963,92.902,92.92,101500000.0
2006-12-22 07:09:00,92.948,92.961,92.929,92.94,234200004.0
2006-12-22 07:10:00,92.955,92.955,92.887,92.887,210800001.0
2006-12-22 07:11:00,92.898,92.929,92.898,92.924,107699999.0
2006-12-22 07:12:00,92.918,92.947,92.917,92.947,224499999.0
2006-12-22 07:13:00,92.925,92.951,92.908,92.929,241299996.0
2006-12-22 07:14:00,92.977,92.977,92.927,92.927,244900000.0
2006-12-22 07:15:00,92.939,92.955,92.908,92.929,204700001.0
2006-12-22 07:16:00,92.928,92.957,92.919,92.954,345599998.0
2006-12-22 07:17:00,92.943,92.959,92.916,92.933,168400001.0
2006-12-22 07:18:00,92.964,92.965,92.925,92.925,120100001.0
2006-12-22 07:19:00,92.958,92.961,92.935,92.948,234700001.0
2006-12-22 07:20:00,92.925,92.979,92.921,92.979,289500000.0
2006-12-22 07:21:00,92.97,92.975,92.944,92.944,183799999.0
2006-12-22 07:22:00,92.947,92.979,92.931,92.943,226400001.0
2006-12-22 07:23:00,92.975,92.991,92.957,92.96,281099999.0
2006-12-22 07:24:00,92.987,92.987,92.934,92.949,191100002.0
2006-12-22 07:25:00,92.951,92.979,92.943,92.975,247100000.0
2006-12-22 07:26:00,92.981,92.983,92.951,92.956,253800002.0
2006-12-22 07:27:00,92.958,92.966,92.939,92.941,140400003.0
2006-12-22 07:28:00,92.947,92.955,92.924,92.924,146000001.0
2006-12-22 07:29:00,92.911,92.931,92.891,92.905,120600003.0
2006-12-22 07:30:00,92.9,92.923,92.871,92.874,148899998.0
2006-12-22 07:31:00,92.9,92.922,92.899,92.918,115399999.0
2006-12-22 07:32:00,92.9,92.94,92.9,92.94,206899999.0
2006-12-22 07:33:00,92.913,92.935,92.895,92.923,254799995.0
2006-12-22 07:34:00,92.941,92.951,92.9,92.9,220799997.0
2006-12-22 07:35:00,92.931,92.964,92.907,92.914,267600001.0
2006-12-22 07:36:00,92.936,92.953,92.897,92.952,259600000.0
2006-12-22 07:37:00,92.952,92.952,92.923,92.931,186799999.0
2006-12-22 07:38:00,92.911,92.944,92.899,92.912,195299997.0
2006-12-22 07:39:00,92.949,92.952,92.916,92.921,254600001.0
2006-12-22 07:40:00,92.933,92.956,92.918,92.956,166799999.0
2006-12-22 07:41:00,92.957,92.96,92.937,92.958,187899998.0
2006-12-22 07:42:00,92.941,92.961,92.94,92.955,225599999.0
2006-12-22 07:43:00,92.942,92.965,92.927,92.938,154000000.0
2006-12-22 07:44:00,92.972,92.972,92.924,92.943,153399998.0
2006-12-22 07:45:00,92.928,92.953,92.913,92.933,135400001.0
2006-12-22 07:46:00,92.942,92.957,92.908,92.934,208800002.0
2006-12-22 07:47:00,92.957,92.966,92.917,92.949,138600001.0
2006-12-22 07:48:00,92.956,92.976,92.94,92.962,210900001.0
2006-12-22 07:49:00,92.957,92.957,92.9,92.928,199099998.0
2006-12-22 07:50:00,92.93,92.964,92.9,92.937,263499998.0
2006-12-22 07:51:00,92.932,92.959,92.92,92.938,146100001.0
2006-12-22 07:52:00,92.955,92.99,92.937,92.965,145300000.0
2006-12-22 07:53:00,92.953,92.967,92.912,92.953,169199998.0
2006-12-22 07:54:00,92.973,92.985,92.955,92.982,233500000.0
2006-12-22 07:55:00,92.966,93.002,92.948,92.953,191299999.0
2006-12-22 07:56:00,92.968,92.985,92.949,92.972,156000000.0
2006-12-22 07:57:00,92.994,93.022,92.994,93.017,196799998.0
2006-12-22 07:58:00,92.993,93.015,92.98,93.002,170500000.0
2006-12-22 07:59:00,92.992,93.015,92.982,92.982,215700001.0
2006-12-22 08:00:00,92.981,92.995,92.952,92.972,105500002.0
2006-12-22 08:01:00,92.965,92.98,92.936,92.96,271700004.0
2006-12-22 08:02:00,92.964,93.023,92.964,93.02,241200002.0
2006-12-22 08:03:00,92.992,93.01,92.984,93.001,145300000.0
2006-12-22 08:04:00,92.989,93.012,92.97,92.989,212800001.0
2006-12-22 08:05:00,92.989,92.989,92.948,92.948,311800002.0
2006-12-22 08:06:00,92.956,92.978,92.939,92.959,199800001.0
2006-12-22 08:07:00,92.96,92.989,92.948,92.975,317700001.0
2006-12-22 08:08:00,92.968,92.968,92.936,92.946,129899998.0
2006-12-22 08:09:00,92.966,92.997,92.938,92.976,228199999.0
2006-12-22 08:10:00,92.965,92.985,92.946,92.971,223099998.0
2006-12-22 08:11:00,92.96,93.0,92.96,93.0,184099998.0
2006-12-22 08:12:00,92.984,93.001,92.972,92.992,177600002.0
2006-12-22 08:13:00,92.984,93.007,92.971,93.002,171100000.0
2006-12-22 08:14:00,92.981,93.007,92.981,93.003,177400000.0
2006-12-22 08:15:00,92.97,93.003,92.957,93.003,159500000.0
2006-12-22 08:16:00,93.004,93.019,92.985,93.002,239900001.0
2006-12-22 08:17:00,93.01,93.02,92.987,93.002,227399998.0
2006-12-22 08:18:00,92.996,93.015,92.982,93.015,173799996.0
2006-12-22 08:19:00,93.0,93.027,92.983,92.997,145499999.0
2006-12-22 08:20:00,93.015,93.032,92.999,93.016,158300000.0
2006-12-22 08:21:00,93.024,93.043,92.978,93.007,263500002.0
2006-12-22 08:22:00,93.038,93.052,93.02,93.033,185399999.0
2006-12-22 08:23:00,93.01,93.01,92.971,92.981,158500000.0
2006-12-22 08:24:00,92.983,93.0,92.971,92.98,119899998.0
2006-12-22 08:25:00,92.954,93.02,92.954,93.013,256699996.0
2006-12-22 08:26:00,92.993,93.003,92.969,92.991,152100000.0
2006-12-22 08:27:00,92.961,92.982,92.94,92.958,121300000.0
2006-12-22 08:28:00,92.962,92.991,92.951,92.985,235500004.0
2006-12-22 08:29:00,92.976,92.996,92.964,92.996,121500001.0
2006-12-22 08:30:00,92.979,92.979,92.932,92.945,183799999.0
2006-12-22 08:31:00,92.951,92.991,92.947,92.985,269099999.0
2006-12-22 08:32:00,92.973,92.993,92.945,92.957,182399998.0
2006-12-22 08:33:00,92.96,92.983,92.959,92.978,272300000.0
2006-12-22 08:34:00,92.945,92.982,92.945,92.972,198299998.0
2006-12-22 08:35:00,92.95,92.991,92.948,92.971,230599999.0
2006-12-22 08:36:00,93.0,93.006,92.965,92.987,258499998.0
2006-12-22 08:37:00,93.019,93.019,92.989,92.996,97899999.0
2006-12-22 08:38:00,93.02,93.023,92.994,93.01,229399997.0
2006-12-22 08:39:00,93.021,93.022,92.956,92.956,210099997.0
2006-12-22 08:40:00,93.007,93.007,92.952,92.958,140100000.0
2006-12-22 08:41:00,92.977,93.011,92.961,92.977,190999997.0
2006-12-22 08:42:00,92.978,93.013,92.972,92.99,170099998.0
2006-12-22 08:43:00,93.009,93.009,92.981,92.981,116400000.0
2006-12-22 08:44:00,93.017,93.034,92.976,93.012,237299993.0
2006-12-22 08:45:00,93.042,93.043,92.981,92.995,181300001.0
2006-12-22 08:46:00,92.977,92.997,92.961,92.97,127599997.0
2006-12-22 08:47:00,92.952,93.003,92.952,92.987,223699999.0
2006-12-22 08:48:00,92.98,93.013,92.962,92.983,195800002.0
2006-12-22 08:49:00,92.99,93.007,92.97,93.001,232500000.0
2006-12-22 08:50:00,92.99,93.008,92.959,92.959,235199997.0
2006-12-22 08:51:00,92.962,93.005,92.958,92.978,268500004.0
2006-12-22 08:52:00,93.015,93.015,92.965,92.965,87800000.0
2006-12-22 08:53:00,92.985,93.007,92.96,93.002,219700000.0
2006-12-22 08:54:00,93.012,93.023,92.964,92.978,246099998.0
2006-12-22 08:55:00,92.999,93.022,92.997,93.019,239999998.0
2006-12-22 08:56:00,93.005,93.03,92.979,93.002,244899999.0
2006-12-22 08:57:00,92.964,93.012,92.964,93.01,199100002.0
2006-12-22 08:58:00,92.963,92.991,92.962,92.983,267900006.0
2006-12-22 08:59:00,92.976,92.999,92.954,92.97,266399998.0
2006-12-22 09:00:00,92.976,92.987,92.951,92.965,258599999.0
2006-12-22 09:01:00,92.986,92.991,92.918,92.918,240800001.0
2006-12-22 09:02:00,92.954,92.995,92.941,92.987,124300000.0
2006-12-22 09:03:00,92.953,92.974,92.934,92.972,312399995.0
2006-12-22 09:04:00,92.96,92.965,92.898,92.898,331000000.0
2006-12-22 09:05:00,92.961,92.973,92.947,92.965,267699996.0
2006-12-22 09:06:00,92.948,92.97,92.908,92.91,191899999.0
2006-12-22 09:07:00,92.91,92.96,92.907,92.907,213299998.0
2006-12-22 09:08:00,92.957,92.968,92.918,92.932,171600000.0
2006-12-22 09:09:00,92.963,92.963,92.938,92.951,203999999.0
2006-12-22 09:10:00,92.934,92.963,92.896,92.896,260900002.0
2006-12-22 09:11:00,92.937,92.962,92.895,92.895,204400001.0
2006-12-22 09:12:00,92.922,92.966,92.918,92.941,235500002.0
2006-12-22 09:13:00,92.955,92.973,92.923,92.937,122000000.0
2006-12-22 09:14:00,92.936,92.978,92.928,92.973,132400000.0
2006-12-22 09:15:00,92.969,92.973,92.935,92.948,263000003.0
2006-12-22 09:16:00,92.983,93.013,92.976,92.994,159800000.0
2006-12-22 09:17:00,92.998,93.012,92.963,92.993,154200002.0
2006-12-22 09:18:00,92.986,93.013,92.961,92.965,341399999.0
2006-12-22 09:19:00,93.009,93.018,92.985,92.99,152399997.0
2006-12-22 09:20:00,93.013,93.034,93.004,93.02,154500000.0
2006-12-22 09:21:00,93.007,93.046,92.998,93.045,298099996.0
2006-12-22 09:22:00,93.031,93.057,93.001,93.052,144799998.0
2006-12-22 09:23:00,93.047,93.053,92.996,92.996,251399995.0
2006-12-22 09:24:00,92.992,93.018,92.969,92.991,165100002.0
2006-12-22 09:25:00,93.007,93.023,92.95,92.955,214900000.0
2006-12-22 09:26:00,93.003,93.013,92.978,92.978,169800000.0
2006-12-22 09:27:00,92.967,92.991,92.949,92.991,245999999.0
2006-12-22 09:28:00,92.993,93.005,92.954,92.959,148599998.0
2006-12-22 09:29:00,92.975,92.991,92.924,92.929,143700001.0
2006-12-22 09:30:00,92.971,92.998,92.954,92.975,123700000.0
2006-12-22 09:31:00,92.981,93.003,92.977,92.995,212500001.0
2006-12-22 09:32:00,92.99,93.013,92.958,92.996,281299995.0
2006-12-22 09:33:00,92.989,93.002,92.961,92.984,196000001.0
2006-12-22 09:34:00,92.986,93.002,92.96,93.002,79399998.0
2006-12-22 09:35:00,92.998,93.019,92.977,92.997,198900001.0
2006-12-22 09:36:00,92.997,93.02,92.988,93.0,145200002.0
2006-12-22 09:37:00,92.989,93.022,92.984,93.016,153899999.0
2006-12-22 09:38:00,93.0,93.03,92.979,93.001,170400000.0
2006-12-22 09:39:00,92.983,93.008,92.966,93.008,143200001.0
2006-12-22 09:40:00,92.996,93.013,92.969,92.991,165599998.0
2006-12-22 09:41:00,92.999,93.019,92.983,93.007,140100001.0
2006-12-22 09:42:00,92.971,93.021,92.971,93.021,112099998.0
2006-12-22 09:43:00,93.007,93.033,92.991,92.995,161700001.0
2006-12-22 09:44:00,93.025,93.039,92.982,92.993,215699998.0
2006-12-22 09:45:00,93.026,93.03,92.996,92.996,191899999.0
2006-12-22 09:46:00,93.01,93.029,92.985,93.026,212599995.0
2006-12-22 09:47:00,92.984,93.029,92.984,93.015,163400002.0
2006-12-22 09:48:00,92.99,93.022,92.984,93.016,217199997.0
2006-12-22 09:49:00,93.026,93.026,92.99,92.993,250700002.0
2006-12-22 09:50:00,93.025,93.05,92.995,93.04,284199999.0
2006-12-22 09:51:00,93.028,93.059,93.006,93.043,244500004.0
2006-12-22 09:52:00,93.016,93.049,93.014,93.049,166799996.0
2006-12-22 09:53:00,93.032,93.059,93.011,93.046,236600003.0
2006-12-22 09:54:00,93.001,93.038,92.996,93.038,153599998.0
2006-12-22 09:55:00,93.047,93.052,92.99,92.99,238999999.0
2006-12-22 09:56:00,93.039,93.053,93.026,93.035,211899999.0
2006-12-22 09:57:00,93.042,93.054,93.008,93.025,164900002.0
2006-12-22 09:58:00,93.004,93.045,93.003,93.024,213100000.0
2006-12-22 09:59:00,93.022,93.055,93.013,93.031,245399997.0
2006-12-22 10:00:00,93.031,93.067,93.019,93.042,165000001.0
2006-12-22 10:01:00,93.057,93.069,93.038,93.041,157299999.0
2006-12-22 10:02:00,93.055,93.064,93.021,93.023,196899998.0
2006-12-22 10:03:00,93.065,93.068,92.978,92.981,236900003.0
2006-12-22 10:04:00,93.005,93.067,93.005,93.067,154799998.0
2006-12-22 10:05:00,93.026,93.049,93.007,93.045,108499995.0
2006-12-22 10:06:00,93.042,93.054,93.016,93.018,269699997.0
2006-12-22 10:07:00,93.037,93.047,93.015,93.026,283899996.0
2006-12-22 10:08:00,93.033,93.053,93.017,93.035,277099999.0
2006-12-22 10:09:00,93.047,93.056,92.998,92.998,203499998.0
2006-12-22 10:10:00,93.0,93.025,92.981,92.989,153299999.0
2006-12-22 10:11:00,93.017,93.022,92.965,92.965,187199998.0
2006-12-22 10:12:00,92.999,93.021,92.959,92.959,74600000.0
2006-12-22 10:13:00,92.99,93.005,92.955,92.955,199499996.0
2006-12-22 10:14:00,92.972,93.015,92.972,93.015,166699998.0
2006-12-22 10:15:00,92.981,93.019,92.967,92.989,210599997.0
2006-12-22 10:16:00,92.982,93.035,92.982,93.035,153499998.0
2006-12-22 10:17:00,93.033,93.044,92.998,93.014,188300003.0
2006-12-22 10:18:00,93.029,93.047,93.004,93.03,204900000.0
2006-12-22 10:19:00,93.039,93.057,93.015,93.032,128699999.0
2006-12-22 10:20:00,93.077,93.081,93.039,93.047,184400001.0
2006-12-22 10:21:00,93.031,93.069,93.028,93.053,204000001.0
2006-12-22 10:22:00,93.051,93.084,93.042,93.081,265199997.0
2006-12-22 10:23:00,93.062,93.075,93.039,93.059,183899998.0
2006-12-22 10:24:00,93.068,93.077,93.002,93.015,211899998.0
2006-12-22 10:25:00,93.061,93.061,93.013,93.048,140100000.0
2006-12-22 10:26:00,93.019,93.051,92.999,93.015,131500001.0
2006-12-22 10:27:00,93.017,93.069,93.017,93.051,169900000.0
2006-12-22 10:28:00,93.038,93.071,93.011,93.049,153699999.0
2006-12-22 10:29:00,93.044,93.079,93.004,93.055,248599995.0
2006-12-22 10:30:00,93.079,93.089,93.038,93.064,209000002.0
2006-12-22 10:31:00,93.074,93.103,93.066,93.083,137200000.0
2006-12-22 10:32:00,93.062,93.075,93.035,93.054,139300000.0
2006-12-22 10:33:00,93.039,93.071,93.024,93.063,245800000.0
2006-12-22 10:34:00,93.055,93.068,93.037,93.055,162299998.0
2006-12-22 10:35:00,93.045,93.061,93.001,93.001,321900007.0
2006-12-22 10:36:00,93.052,93.067,93.035,93.036,203300002.0
2006-12-22 10:37:00,93.046,93.061,93.029,93.042,118700000.0
2006-12-22 10:38:00,93.045,93.049,92.997,92.997,122200000.0
2006-12-22 10:39:00,93.018,93.056,93.002,93.052,183799997.0
2006-12-22 10:40:00,93.03,93.05,93.018,93.034,161599998.0
2006-12-22 10:41:00,93.061,93.081,93.04,93.051,233899999.0
2006-12-22 10:42:00,93.066,93.089,93.054,93.064,274499997.0
2006-12-22 10:43:00,93.06,93.083,93.044,93.044,292299998.0
2006-12-22 10:44:00,93.023,93.059,93.013,93.026,341499998.0
2006-12-22 10:45:00,93.03,93.087,93.022,93.083,215799998.0
2006-12-22 10:46:00,93.058,93.1,93.036,93.067,180999998.0
2006-12-22 10:47:00,93.097,93.099,93.062,93.067,197900002.0
2006-12-22 10:48:00,93.067,93.093,93.038,93.074,173099999.0
2006-12-22 10:49:00,93.085,93.118,93.067,93.067,222900003.0
2006-12-22 10:50:00,93.071,93.088,93.04,93.081,154400000.0
2006-12-22 10:51:00,93.045,93.092,93.021,93.068,211900001.0
2006-12-22 10:52:00,93.067,93.092,93.039,93.092,279299992.0
2006-12-22 10:53:00,93.042,93.091,93.038,93.051,184600002.0
2006-12-22 10:54:00,93.054,93.082,93.038,93.038,193000001.0
2006-12-22 10:55:00,93.054,93.095,93.042,93.095,262200001.0
2006-12-22 10:56:00,93.088,93.112,93.064,93.094,113600000.0
2006-12-22 10:57:00,93.043,93.106,93.041,93.097,177899998.0
2006-12-22 10:58:00,93.097,93.11,93.07,93.09,248400000.0
2006-12-22 10:59:00,93.116,93.15,93.092,93.107,179599997.0
2006-12-22 11:00:00,93.107,93.107,93.041,93.046,315800000.0
2006-12-22 11:01:00,93.056,93.094,93.047,93.072,223999998.0
2006-12-22 11:02:00,93.059,93.092,93.052,93.086,108499999.0
2006-12-22 11:03:00,93.06,93.076,93.043,93.046,278399999.0
2006-12-22 11:04:00,93.03,93.045,93.01,93.032,134300000.0
2006-12-22 11:05:00,93.007,93.049,92.993,93.028,191700000.0
2006-12-22 11:06:00,93.027,93.056,93.027,93.056,76500001.0
2006-12-22 11:07:00,93.059,93.068,93.009,93.033,287200001.0
2006-12-22 11:08:00,93.004,93.055,92.994,93.055,83899999.0
2006-12-22 11:09:00,93.025,93.043,93.001,93.018,186199998.0
2006-12-22 11:10:00,92.988,93.029,92.966,92.972,221399998.0
2006-12-22 11:11:00,92.992,93.037,92.988,93.014,209500002.0
2006-12-22 11:12:00,93.047,93.053,92.999,93.01,224100003.0
2006-12-22 11:13:00,93.026,93.05,93.009,93.05,206700001.0
2006-12-22 11:14:00,93.021,93.049,93.006,93.022,120700000.0
2006-12-22 11:15:00,93.028,93.028,92.976,92.976,125599999.0
2006-12-22 11:16:00,93.014,93.035,93.012,93.035,181100002.0
2006-12-22 11:17:00,93.044,93.044,93.004,93.012,142599999.0
2006-12-22 11:18:00,93.019,93.093,93.003,93.064,294299999.0
2006-12-22 11:19:00,93.091,93.095,93.041,93.041,117300001.0
2006-12-22 11:20:00,93.097,93.097,93.043,93.077,156799998.0
2006-12-22 11:21:00,93.1,93.11,93.047,93.047,219199997.0
2006-12-22 11:22:00,93.102,93.103,93.074,93.079,244200004.0
2006-12-22 11:23:00,93.049,93.075,93.03,93.06,180500002.0
2006-12-22 11:24:00,93.041,93.065,93.019,93.047,124100002.0
2006-12-22 11:25:00,93.043,93.071,93.04,93.057,173900001.0
2006-12-22 11:26:00,93.018,93.072,93.003,93.072,182300002.0
2006-12-22 11:27:00,93.058,93.071,93.036,93.042,213300000.0
2006-12-22 11:28:00,93.053,93.093,93.021,93.062,172100000.0
2006-12-22 11:29:00,93.074,93.085,93.052,93.08,138900001.0
2006-12-22 11:30:00,93.062,93.076,93.023,93.061,257899996.0
2006-12-22 11:31:00,93.035,93.07,93.023,93.055,131400001.0
2006-12-22 11:32:00,93.077,93.093,93.051,93.052,206899998.0
2006-12-22 11:33:00,93.065,93.078,93.052,93.078,194499999.0
2006-12-22 11:34:00,93.054,93.074,93.03,93.06,162399998.0
2006-12-22 11:35:00,93.069,93.074,93.029,93.045,227899998.0
2006-12-22 11:36:00,93.034,93.081,93.014,93.062,203999998.0
2006-12-22 11:37:00,93.053,93.076,93.03,93.04,250999997.0
2006-12-22 11:38:00,93.059,93.087,93.055,93.084,219800000.0
2006-12-22 11:39:00,93.015,93.08,93.015,93.08,141100000.0
2006-12-22 11:40:00,93.055,93.093,93.036,93.061,207800002.0
2006-12-22 11:41:00,93.064,93.08,93.016,93.016,272199998.0
2006-12-22 11:42:00,93.049,93.082,93.044,93.072,194699998.0
2006-12-22 11:43:00,93.043,93.082,93.041,93.08,109100000.0
2006-12-22 11:44:00,93.102,93.102,93.041,93.043,190300002.0
2006-12-22 11:45:00,93.063,93.098,93.025,93.077,307099997.0
2006-12-22 11:46:00,93.072,93.109,93.063,93.086,206599999.0
2006-12-22 11:47:00,93.063,93.1,93.055,93.087,218899998.0
2006-12-22 11:48:00,93.048,93.107,93.032,93.086,132299999.0
2006-12-22 11:49:00,93.06,93.095,93.054,93.056,196000001.0
2006-12-22 11:50:00,93.08,93.11,93.055,93.059,186599996.0
2006-12-22 11:51:00,93.105,93.105,93.034,93.076,353700001.0
2006-12-22 11:52:00,93.051,93.08,93.036,93.064,161300001.0
2006-12-22 11:53:00,93.067,93.097,93.049,93.056,162499999.0
2006-12-22 11:54:00,93.03,93.056,92.994,93.056,197700002.0
2006-12-22 11:55:00,93.063,93.093,93.031,93.067,225099999.0
2006-12-22 11:56:00,93.071,93.095,93.034,93.06,164399999.0
2006-12-22 11:57:00,93.038,93.12,93.033,93.088,140099999.0
2006-12-22 11:58:00,93.09,93.109,93.084,93.105,52300000.0
2006-12-22 11:59:00,93.091,93.129,93.075,93.1,259700004.0
2006-12-22 12:00:00,93.106,93.118,93.087,93.112,200700000.0
2006-12-22 12:01:00,93.085,93.102,93.08,93.097,122400001.0
2006-12-22 12:02:00,93.096,93.096,93.039,93.078,265899998.0
2006-12-22 12:03:00,93.07,93.087,93.047,93.072,209199998.0
2006-12-22 12:04:00,93.069,93.101,93.069,93.101,150999999.0
2006-12-22 12:05:00,93.086,93.112,93.079,93.112,143899999.0
2006-12-22 12:06:00,93.098,93.144,93.075,93.144,166399997.0
2006-12-22 12:07:00,93.119,93.125,93.075,93.108,285100001.0
2006-12-22 12:08:00,93.106,93.134,93.087,93.114,128100000.0
2006-12-22 12:09:00,93.107,93.117,93.078,93.097,181100000.0
2006-12-22 12:10:00,93.099,93.127,93.079,93.107,291499991.0
2006-12-22 12:11:00,93.074,93.101,93.055,93.101,257900001.0
2006-12-22 12:12:00,93.102,93.118,93.075,93.107,322100002.0
2006-12-22 12:13:00,93.096,93.115,93.083,93.086,161799998.0
2006-12-22 12:14:00,93.098,93.137,93.065,93.072,230199997.0
2006-12-22 12:15:00,93.126,93.126,93.094,93.122,162600000.0
2006-12-22 12:16:00,93.096,93.121,93.096,93.103,97600000.0
2006-12-22 12:17:00,93.11,93.13,93.095,93.101,104699998.0
2006-12-22 12:18:00,93.084,93.129,93.076,93.12,204999999.0
2006-12-22 12:19:00,93.111,93.121,93.095,93.098,132800001.0
2006-12-22 12:20:00,93.081,93.095,93.044,93.078,206199996.0
2006-12-22 12:21:00,93.078,93.078,93.031,93.031,240999997.0
2006-12-22 12:22:00,93.094,93.108,93.076,93.08,258800000.0
2006-12-22 12:23:00,93.067,93.1,93.047,93.1,163400001.0
2006-12-22 12:24:00,93.092,93.108,93.024,93.037,305599998.0
2006-12-22 12:25:00,93.043,93.101,93.043,93.07,183800001.0
2006-12-22 12:26:00,93.07,93.093,93.052,93.072,149400000.0
2006-12-22 12:27:00,93.074,93.101,93.047,93.061,256399995.0
2006-12-22 12:28:00,93.085,93.108,93.072,93.09,148599998.0
2006-12-22 12:29:00,93.071,93.107,93.053,93.107,191499999.0
2006-12-22 12:30:00,93.086,93.116,93.065,93.11,222700000.0
2006-12-22 12:31:00,93.089,93.108,93.036,93.047,126600000.0
2006-12-22 12:32:00,93.085,93.113,93.061,93.076,297199997.0
2006-12-22 12:33:00,93.09,93.132,93.08,93.1,269300001.0
2006-12-22 12:34:00,93.113,93.127,93.091,93.106,174900001.0
2006-12-22 12:35:00,93.093,93.108,93.063,93.081,281299998.0
2006-12-22 12:36:00,93.1,93.122,93.089,93.101,262400000.0
2006-12-22 12:37:00,93.094,93.122,93.074,93.102,179700001.0
2006-12-22 12:38:00,93.145,93.168,93.09,93.102,130600000.0
2006-12-22 12:39:00,93.083,93.146,93.072,93.146,161300001.0
2006-12-22 12:40:00,93.122,93.175,93.122,93.144,187299997.0
2006-12-22 12:41:00,93.11,93.149,93.088,93.124,149700001.0
2006-12-22 12:42:00,93.1,93.138,93.099,93.101,141300001.0
2006-12-22 12:43:00,93.102,93.136,93.085,93.129,268599999.0
2006-12-22 12:44:00,93.128,93.134,93.106,93.126,141600000.0
2006-12-22 12:45:00,93.096,93.115,93.075,93.103,182900002.0
2006-12-22 12:46:00,93.089,93.113,93.051,93.088,214500001.0
2006-12-22 12:47:00,93.098,93.127,93.042,93.107,245899997.0
2006-12-22 12:48:00,93.121,93.128,93.096,93.11,148399996.0
2006-12-22 12:49:00,93.12,93.153,93.091,93.153,342199996.0
2006-12-22 12:50:00,93.108,93.127,93.102,93.122,158899999.0
2006-12-22 12:51:00,93.119,93.129,93.108,93.108,113799999.0
2006-12-22 12:52:00,93.079,93.102,93.056,93.068,259099999.0
2006-12-22 12:53:00,93.106,93.125,93.083,93.083,184699999.0
2006-12-22 12:54:00,93.106,93.13,93.098,93.13,105300000.0
2006-12-22 12:55:00,93.125,93.14,93.119,93.139,205899996.0
2006-12-22 12:56:00,93.101,93.113,93.071,93.091,130400000.0
2006-12-22 12:57:00,93.114,93.128,93.067,93.101,232000001.0
2006-12-22 12:58:00,93.092,93.113,93.069,93.094,213800001.0
2006-12-22 12:59:00,93.059,93.125,93.058,93.125,192099997.0
2006-12-22 13:00:00,93.105,93.144,93.098,93.117,249600002.0
2006-12-22 13:01:00,93.114,93.115,93.098,93.113,129000004.0
2006-12-22 13:02:00,93.123,93.146,93.095,93.111,236299997.0
2006-12-22 13:03:00,93.111,93.136,93.096,93.128,202700001.0
2006-12-22 13:04:00,93.126,93.143,93.095,93.116,111200001.0
2006-12-22 13:05:00,93.11,93.135,93.08,93.111,163100001.0
2006-12-22 13:06:00,93.152,93.154,93.108,93.115,178800000.0
2006-12-22 13:07:00,93.132,93.147,93.084,93.115,225199998.0
2006-12-22 13:08:00,93.129,93.129,93.081,93.109,201700001.0
2006-12-22 13:09:00,93.111,93.146,93.105,93.134,224299998.0
2006-12-22 13:10:00,93.109,93.142,93.095,93.142,159900000.0
2006-12-22 13:11:00,93.133,93.15,93.116,93.134,154099999.0
2006-12-22 13:12:00,93.152,93.152,93.082,93.111,133800000.0
2006-12-22 13:13:00,93.135,93.146,93.108,93.133,131500001.0
2006-12-22 13:14:00,93.151,93.16,93.103,93.122,192999998.0
2006-12-22 13:15:00,93.112,93.145,93.098,93.137,252800004.0
2006-12-22 13:16:00,93.108,93.151,93.088,93.105,182099997.0
2006-12-22 13:17:00,93.121,93.15,93.104,93.134,239399999.0
2006-12-22 13:18:00,93.144,93.155,93.125,93.142,119400001.0
2006-12-22 13:19:00,93.126,93.147,93.119,93.136,327999995.0
2006-12-22 13:20:00,93.125,93.138,93.109,93.12,180699999.0
2006-12-22 13:21:00,93.111,93.148,93.085,93.105,220799999.0
2006-12-22 13:22:00,93.11,93.125,93.087,93.098,279099997.0
2006-12-22 13:23:00,93.109,93.16,93.1,93.149,148900001.0
2006-12-22 13:24:00,93.126,93.142,93.101,93.118,336699997.0
2006-12-22 13:25:00,93.13,93.16,93.13,93.16,96600000.0
2006-12-22 13:26:00,93.162,93.162,93.108,93.115,230199994.0
2006-12-22 13:27:00,93.106,93.135,93.075,93.087,332999997.0
2006-12-22 13:28:00,93.112,93.146,93.094,93.128,103199999.0
2006-12-22 13:29:00,93.12,93.146,93.117,93.137,100400001.0
2006-12-22 13:30:00,93.117,93.132,93.095,93.103,285899999.0
2006-12-22 13:31:00,93.115,93.148,93.105,93.148,260099997.0
2006-12-22 13:32:00,93.15,93.159,93.14,93.155,151700000.0
2006-12-22 13:33:00,93.109,93.15,93.109,93.138,184700001.0
2006-12-22 13:34:00,93.121,93.15,93.112,93.145,101800000.0
2006-12-22 13:35:00,93.102,93.138,93.085,93.138,98999999.0
2006-12-22 13:36:00,93.151,93.153,93.119,93.12,322700004.0
2006-12-22 13:37:00,93.133,93.147,93.102,93.116,234199999.0
2006-12-22 13:38:00,93.121,93.147,93.114,93.143,223600000.0
2006-12-22 13:39:00,93.124,93.138,93.097,93.125,291999999.0
2006-12-22 13:40:00,93.148,93.173,93.117,93.159,262499997.0
2006-12-22 13:41:00,93.159,93.181,93.113,93.124,247300001.0
2006-12-22 13:42:00,93.157,93.174,93.14,93.16,239899997.0
2006-12-22 13:43:00,93.144,93.19,93.108,93.112,245600000.0
2006-12-22 13:44:00,93.132,93.157,93.093,93.121,134100000.0
2006-12-22 13:45:00,93.12,93.14,93.094,93.121,211000000.0
2006-12-22 13:46:00,93.122,93.134,93.09,93.122,203999998.0
2006-12-22 13:47:00,93.108,93.147,93.108,93.141,186200002.0
2006-12-22 13:48:00,93.11,93.133,93.074,93.083,291800001.0
2006-12-22 13:49:00,93.074,93.097,93.049,93.068,236899997.0
2006-12-22 13:50:00,93.036,93.082,93.036,93.061,121199997.0
2006-12-22 13:51:00,93.069,93.085,93.053,93.053,129899999.0
2006-12-22 13:52:00,93.087,93.114,93.058,93.09,217499999.0
2006-12-22 13:53:00,93.122,93.125,93.102,93.114,137700001.0
2006-12-22 13:54:00,93.082,93.105,93.063,93.09,190200003.0
2006-12-22 13:55:00,93.096,93.121,93.077,93.091,188099997.0
2006-12-22 13:56:00,93.1,93.132,93.075,93.1,119400000.0
2006-12-22 13:57:00,93.078,93.127,93.055,93.064,160599999.0
2006-12-22 13:58:00,93.132,93.132,93.08,93.084,180599995.0
2006-12-22 13:59:00,93.116,93.13,93.101,93.125,150299999.0
2006-12-22 14:00:00,93.099,93.148,93.09,93.145,299600000.0
2006-12-22 14:01:00,93.13,93.141,93.108,93.128,156000001.0
2006-12-22 14:02:00,93.137,93.138,93.088,93.088,241399998.0
2006-12-22 14:03:00,93.129,93.137,93.089,93.097,132399999.0
2006-12-22 14:04:00,93.119,93.136,93.1,93.128,160499999.0
2006-12-22 14:05:00,93.116,93.134,93.104,93.128,168299998.0
2006-12-22 14:06:00,93.11,93.13,93.09,93.091,207800000.0
2006-12-22 14:07:00,93.099,93.13,93.068,93.078,249100001.0
2006-12-22 14:08:00,93.127,93.127,93.061,93.075,180600005.0
2006-12-22 14:09:00,93.107,93.111,93.079,93.086,169000000.0
2006-12-22 14:10:00,93.109,93.118,93.042,93.042,154000002.0
2006-12-22 14:11:00,93.049,93.115,93.047,93.107,221000000.0
2006-12-22 14:12:00,93.086,93.086,93.029,93.058,68400000.0
2006-12-22 14:13:00,93.054,93.076,93.036,93.049,166499998.0
2006-12-22 14:14:00,93.062,93.111,93.054,93.098,259799999.0
2006-12-22 14:15:00,93.076,93.107,93.068,93.094,287199999.0
2006-12-22 14:16:00,93.082,93.082,93.054,93.06,228499996.0
2006-12-22 14:17:00,93.033,93.083,93.033,93.083,139600002.0
2006-12-22 14:18:00,93.04,93.063,93.012,93.027,128500001.0
2006-12-22 14:19:00,93.013,93.087,93.0,93.015,197899996.0
2006-12-22 14:20:00,93.036,93.065,93.028,93.064,161299998.0
2006-12-22 14:21:00,93.062,93.069,93.015,93.039,213500000.0
2006-12-22 14:22:00,93.039,93.073,93.036,93.069,225699997.0
2006-12-22 14:23:00,93.067,93.098,93.059,93.081,222099999.0
2006-12-22 14:24:00,93.067,93.082,93.054,93.082,204999999.0
2006-12-22 14:25:00,93.09,93.092,93.04,93.047,146900001.0
2006-12-22 14:26:00,93.053,93.071,93.026,93.062,149200001.0
2006-12-22 14:27:00,93.049,93.053,93.018,93.018,153699998.0
2006-12-22 14:28:00,93.057,93.058,93.002,93.015,247500001.0
2006-12-22 14:29:00,93.03,93.048,92.94,92.955,203899997.0
2006-12-22 14:30:00,92.979,93.011,92.979,92.986,271600001.0
2006-12-22 14:31:00,92.993,93.006,92.961,92.985,91699999.0
2006-12-22 14:32:00,93.015,93.018,92.976,92.984,147800000.0
2006-12-22 14:33:00,93.01,93.01,92.947,92.988,176899997.0
2006-12-22 14:34:00,92.995,93.009,92.983,92.989,150300000.0
2006-12-22 14:35:00,92.987,93.013,92.987,93.013,160899998.0
2006-12-22 14:36:00,92.989,93.013,92.958,93.012,227000001.0
2006-12-22 14:37:00,93.016,93.027,92.997,93.015,273399996.0
2006-12-22 14:38:00,92.998,93.017,92.982,92.997,176299998.0
2006-12-22 14:39:00,93.005,93.021,92.991,93.021,159100000.0
2006-12-22 14:40:00,93.035,93.035,92.995,93.031,186199997.0
2006-12-22 14:41:00,93.015,93.015,92.937,92.988,225599999.0
2006-12-22 14:42:00,92.97,92.999,92.957,92.97,185599999.0
2006-12-22 14:43:00,92.987,93.0,92.965,92.975,142600000.0
2006-12-22 14:44:00,92.98,92.992,92.953,92.967,165500000.0
2006-12-22 14:45:00,92.996,93.015,92.992,93.005,244900000.0
2006-12-22 14:46:00,92.995,93.011,92.976,92.978,169800003.0
2006-12-22 14:47:00,93.009,93.018,92.952,92.952,206599998.0
2006-12-22 14:48:00,93.007,93.017,92.977,92.989,199399996.0
2006-12-22 14:49:00,93.01,93.013,92.983,93.013,170100000.0
2006-12-22 14:50:00,92.984,93.024,92.977,93.01,211200000.0
2006-12-22 14:51:00,93.01,93.026,92.996,93.012,204700001.0
2006-12-22 14:52:00,93.03,93.035,92.998,93.002,106200000.0
2006-12-22 14:53:00,93.014,93.026,92.972,93.004,148200001.0
2006-12-22 14:54:00,93.016,93.026,92.996,93.004,168399997.0
2006-12-22 14:55:00,92.98,93.009,92.98,93.009,170099999.0
2006-12-22 14:56:00,93.022,93.042,93.022,93.042,132199999.0
2006-12-22 14:57:00,93.024,93.04,93.009,93.024,160800000.0
2006-12-22 14:58:00,93.032,93.032,92.991,93.018,214399996.0
2006-12-22 14:59:00,92.993,93.031,92.992,93.031,201399997.0
2006-12-22 15:00:00,93.025,93.028,92.976,92.999,196599999.0
2006-12-22 15:01:00,93.007,93.013,92.965,92.977,317899999.0
2006-12-22 15:02:00,92.986,93.01,92.984,92.995,211099999.0
2006-12-22 15:03:00,92.975,93.024,92.973,93.02,150699997.0
2006-12-22 15:04:00,92.995,93.019,92.983,92.996,226900002.0
2006-12-22 15:05:00,93.019,93.036,93.002,93.021,217700000.0
2006-12-22 15:06:00,93.033,93.033,92.974,92.996,188299999.0
2006-12-22 15:07:00,92.978,93.037,92.938,93.033,187799997.0
2006-12-22 15:08:00,93.001,93.023,92.978,93.014,286700003.0
2006-12-22 15:09:00,93.005,93.044,92.975,92.985,190000000.0
2006-12-22 15:10:00,93.013,93.038,92.996,93.001,142700000.0
2006-12-22 15:11:00,93.002,93.015,92.962,93.008,196600001.0
2006-12-22 15:12:00,93.025,93.041,93.007,93.009,232100004.0
2006-12-22 15:13:00,93.011,93.03,92.995,92.998,212599997.0
2006-12-22 15:14:00,93.023,93.032,93.004,93.025,144799999.0
2006-12-22 15:15:00,93.012,93.034,92.987,92.992,239600002.0
2006-12-22 15:16:00,93.007,93.029,93.007,93.025,211699998.0
2006-12-22 15:17:00,93.024,93.029,92.978,92.988,232900001.0
2006-12-22 15:18:00,93.021,93.021,92.978,93.017,264399999.0
2006-12-22 15:19:00,92.998,93.027,92.978,93.006,261000002.0
2006-12-22 15:20:00,93.017,93.017,92.983,92.993,161900000.0
2006-12-22 15:21:00,93.031,93.049,93.012,93.028,160000000.0
2006-12-22 15:22:00,93.013,93.042,92.986,93.015,121000000.0
2006-12-22 15:23:00,93.024,93.037,93.006,93.012,227099999.0
2006-12-22 15:24:00,93.027,93.041,93.009,93.012,234300002.0
2006-12-22 15:25:00,93.023,93.041,93.015,93.041,90300001.0
2006-12-22 15:26:00,93.021,93.043,93.01,93.015,181700001.0
2006-12-22 15:27:00,92.97,92.991,92.951,92.991,160000002.0
2006-12-22 15:28:00,92.988,93.029,92.988,93.029,276399997.0
2006-12-22 15:29:00,93.015,93.029,92.971,92.976,259200000.0
2006-12-22 15:30:00,92.941,93.024,92.928,93.02,202900004.0
2006-12-22 15:31:00,93.039,93.068,93.001,93.015,181200000.0
2006-12-22 15:32:00,93.009,93.026,92.995,93.026,144399999.0
2006-12-22 15:33:00,93.024,93.042,92.994,93.017,116900000.0
2006-12-22 15:34:00,93.019,93.042,93.011,93.018,235599998.0
2006-12-22 15:35:00,93.001,93.054,92.998,93.0,213699997.0
2006-12-22 15:36:00,92.995,93.015,92.985,93.005,192000000.0
2006-12-22 15:37:00,92.993,93.007,92.976,92.976,218800001.0
2006-12-22 15:38:00,92.984,93.0,92.972,92.996,224300003.0
2006-12-22 15:39:00,92.983,93.016,92.983,93.006,222600005.0
2006-12-22 15:40:00,92.998,92.998,92.886,92.943,166500002.0
2006-12-22 15:41:00,92.981,92.988,92.941,92.941,166199998.0
2006-12-22 15:42:00,92.959,92.972,92.93,92.964,192200002.0
2006-12-22 15:43:00,92.963,92.976,92.94,92.946,254499996.0
2006-12-22 15:44:00,92.963,93.001,92.945,92.962,210700001.0
2006-12-22 15:45:00,92.991,93.009,92.968,92.989,152400002.0
2006-12-22 15:46:00,92.977,93.006,92.974,92.988,190099999.0
2006-12-22 15:47:00,92.958,92.99,92.95,92.99,192899999.0
2006-12-22 15:48:00,92.952,92.974,92.936,92.96,133500000.0
2006-12-22 15:49:00,92.953,92.971,92.939,92.971,205699998.0
2006-12-22 15:50:00,92.966,92.986,92.955,92.969,83500000.0
2006-12-22 15:51:00,92.953,92.973,92.938,92.959,225399998.0
2006-12-22 15:52:00,92.957,92.97,92.94,92.949,192199998.0
2006-12-22 15:53:00,92.942,92.978,92.918,92.938,140999999.0
2006-12-22 15:54:00,92.94,92.973,92.931,92.953,228500001.0
2006-12-22 15:55:00,92.96,92.963,92.924,92.934,261399996.0
2006-12-22 15:56:00,92.969,92.985,92.957,92.972,175800001.0
2006-12-22 15:57:00,92.972,92.985,92.96,92.982,268699997.0
2006-12-22 15:58:00,92.975,93.009,92.975,93.002,165799998.0
2006-12-22 15:59:00,92.953,92.98,92.945,92.973,122799999.0
2006-12-22 16:00:00,92.962,92.985,92.948,92.968,341700001.0
2006-12-22 16:01:00,92.954,92.971,92.948,92.971,154200000.0
2006-12-22 16:02:00,92.97,92.973,92.936,92.973,207799999.0
2006-12-22 16:03:00,92.983,92.991,92.94,92.978,242599999.0
2006-12-22 16:04:00,92.999,93.015,92.984,93.005,202399997.0
2006-12-22 16:05:00,93.006,93.007,92.975,92.984,145300001.0
2006-12-22 16:06:00,92.984,92.994,92.962,92.971,221300000.0
2006-12-22 16:07:00,92.992,93.012,92.961,92.993,177700001.0
2006-12-22 16:08:00,93.007,93.007,92.983,92.983,145999998.0
2006-12-22 16:09:00,93.009,93.015,92.988,92.991,250600000.0
2006-12-22 16:10:00,93.0,93.019,92.995,93.015,191300000.0
2006-12-22 16:11:00,93.012,93.017,92.971,92.982,193200000.0
2006-12-22 16:12:00,92.984,93.027,92.978,93.001,78300000.0
2006-12-22 16:13:00,92.996,93.022,92.976,92.996,312499995.0
2006-12-22 16:14:00,92.989,93.037,92.989,93.024,213099999.0
2006-12-22 16:15:00,92.998,93.04,92.982,93.018,180500000.0
2006-12-22 16:16:00,93.035,93.043,93.014,93.035,196099999.0
2006-12-22 16:17:00,93.036,93.059,93.026,93.054,281300002.0
2006-12-22 16:18:00,93.073,93.073,93.01,93.01,118000000.0
2006-12-22 16:19:00,93.031,93.031,93.001,93.001,135900001.0
2006-12-22 16:20:00,93.013,93.042,93.01,93.042,214099999.0
2006-12-22 16:21:00,93.013,93.031,92.995,93.017,177999994.0
2006-12-22 16:22:00,93.023,93.046,93.016,93.031,139199998.0
2006-12-22 16:23:00,93.033,93.033,93.005,93.008,261400005.0
2006-12-22 16:24:00,93.009,93.027,93.0,93.014,111699999.0
2006-12-22 16:25:00,92.991,93.015,92.943,92.956,165199999.0
2006-12-22 16:26:00,92.946,92.979,92.931,92.979,126999998.0
2006-12-22 16:27:00,92.969,92.994,92.957,92.961,244700000.0
2006-12-22 16:28:00,92.938,92.977,92.929,92.936,164199998.0
2006-12-22 16:29:00,92.953,92.958,92.92,92.921,152200001.0
2006-12-22 16:30:00,92.919,92.954,92.913,92.948,295899998.0
2006-12-22 16:31:00,92.924,92.953,92.888,92.894,196199999.0
2006-12-22 16:32:00,92.926,92.943,92.898,92.92,205199999.0
2006-12-22 16:33:00,92.912,92.936,92.877,92.885,183700001.0
2006-12-22 16:34:00,92.909,92.944,92.904,92.943,137300002.0
2006-12-22 16:35:00,92.942,92.942,92.882,92.896,253499997.0
2006-12-22 16:36:00,92.9,92.934,92.869,92.869,133000001.0
2006-12-22 16:37:00,92.945,92.945,92.906,92.91,172999996.0
2006-12-22 16:38:00,92.904,92.915,92.888,92.902,146500002.0
2006-12-22 16:39:00,92.917,92.917,92.849,92.853,206799998.0
2006-12-22 16:40:00,92.887,92.918,92.874,92.915,219699999.0
2006-12-22 16:41:00,92.868,92.924,92.868,92.924,132400000.0
2006-12-22 16:42:00,92.889,92.923,92.868,92.877,215899999.0
2006-12-22 16:43:00,92.898,92.914,92.877,92.888,222099999.0
2006-12-22 16:44:00,92.914,92.936,92.901,92.909,194000001.0
2006-12-22 16:45:00,92.917,92.943,92.905,92.92,209700000.0
2006-12-22 16:46:00,92.93,92.933,92.888,92.919,150500000.0
2006-12-22 16:47:00,92.94,92.95,92.905,92.92,232499999.0
2006-12-22 16:48:00,92.928,92.948,92.903,92.919,254099998.0
2006-12-22 16:49:00,92.923,92.923,92.881,92.898,243899998.0
2006-12-22 16:50:00,92.907,92.907,92.854,92.869,182800002.0
2006-12-22 16:51:00,92.888,92.908,92.885,92.893,130399998.0
2006-12-22 16:52:00,92.896,92.904,92.865,92.876,244700001.0
2006-12-22 16:53:00,92.823,92.902,92.815,92.877,191500003.0
2006-12-22 16:54:00,92.856,92.89,92.856,92.89,206200001.0
2006-12-22 16:55:00,92.86,92.892,92.849,92.868,237300000.0
2006-12-22 16:56:00,92.878,92.897,92.854,92.879,166900000.0
2006-12-22 16:57:00,92.861,92.893,92.853,92.892,271800001.0
2006-12-22 16:58:00,92.86,92.883,92.85,92.881,135100000.0
2006-12-22 16:59:00,92.89,92.898,92.822,92.826,132299997.0
2006-12-22 17:00:00,92.881,92.998,92.879,92.998,128299998.0
2006-12-22 17:01:00,92.971,93.034,92.971,93.031,245399999.0
2006-12-22 17:02:00,93.036,93.06,93.036,93.051,154199999.0
2006-12-22 17:03:00,93.045,93.068,93.029,93.045,265299999.0
2006-12-22 17:04:00,93.053,93.063,93.021,93.034,149999999.0
2006-12-22 17:05:00,93.074,93.082,93.053,93.08,185000002.0
2006-12-22 17:06:00,93.069,93.09,93.058,93.081,211800001.0
2006-12-22 17:07:00,93.083,93.084,93.067,93.071,87200000.0
2006-12-22 17:08:00,93.067,93.074,93.034,93.056,163900000.0
2006-12-22 17:09:00,93.065,93.065,93.017,93.017,170599998.0
2006-12-22 17:10:00,93.028,93.05,93.016,93.048,198900002.0
2006-12-22 17:11:00,93.005,93.042,92.987,93.042,184500002.0
2006-12-22 17:12:00,93.023,93.05,93.02,93.05,202199999.0
2006-12-22 17:13:00,93.042,93.045,92.986,93.027,222100000.0
2006-12-22 17:14:00,93.041,93.06,93.016,93.037,166900001.0
2006-12-22 17:15:00,93.047,93.047,93.015,93.026,223300001.0
2006-12-22 17:16:00,93.02,93.02,92.976,92.982,157899998.0
2006-12-22 17:17:00,93.038,93.056,93.017,93.028,142600000.0
2006-12-22 17:18:00,93.006,93.082,93.003,93.082,177900000.0
2006-12-22 17:19:00,93.069,93.103,93.052,93.078,128299999.0
2006-12-22 17:20:00,93.094,93.122,93.075,93.122,248200001.0
2006-12-22 17:21:00,93.102,93.12,93.068,93.1,196399996.0
2006-12-22 17:22:00,93.102,93.102,93.063,93.076,172999999.0
2006-12-22 17:23:00,93.069,93.091,93.055,93.078,149699997.0
2006-12-22 17:24:00,93.036,93.083,93.036,93.082,130899999.0
2006-12-22 17:25:00,93.06,93.1,93.06,93.081,274600002.0
2006-12-22 17:26:00,93.06,93.095,93.047,93.073,199399999.0
2006-12-22 17:27:00,93.072,93.09,93.064,93.08,83000002.0
2006-12-22 17:28:00,93.08,93.083,93.032,93.032,214500001.0
2006-12-22 17:29:00,93.045,93.072,93.043,93.063,125100000.0
2006-12-22 17:30:00,93.049,93.074,93.018,93.059,226000002.0
2006-12-22 17:31:00,93.046,93.101,93.046,93.087,163899996.0
2006-12-22 17:32:00,93.095,93.121,93.084,93.105,169699998.0
2006-12-22 17:33:00,93.075,93.097,93.033,93.08,265799997.0
2006-12-22 17:34:00,93.06,93.092,93.057,93.092,131200002.0
2006-12-22 17:35:00,93.078,93.107,93.059,93.08,203900002.0
2006-12-22 17:36:00,93.088,93.094,93.071,93.092,214400001.0
2006-12-22 17:37:00,93.077,93.105,93.071,93.105,236200000.0
2006-12-22 17:38:00,93.068,93.104,93.039,93.104,198899999.0
2006-12-22 17:39:00,93.122,93.145,93.072,93.134,249100002.0
2006-12-22 17:40:00,93.129,93.151,93.089,93.111,239199998.0
2006-12-22 17:41:00,93.146,93.146,93.107,93.107,195200000.0
2006-12-22 17:42:00,93.122,93.144,93.116,93.123,52700000.0
2006-12-22 17:43:00,93.109,93.124,93.095,93.114,103100000.0
2006-12-22 17:44:00,93.095,93.119,93.057,93.101,220499998.0
2006-12-22 17:45:00,93.086,93.092,93.049,93.072,218500000.0
2006-12-22 17:46:00,93.092,93.106,93.068,93.085,175000002.0
2006-12-22 17:47:00,93.077,93.112,93.067,93.089,144699999.0
2006-12-22 17:48:00,93.126,93.141,93.089,93.091,205199999.0
2006-12-22 17:49:00,93.109,93.127,93.085,93.101,160599999.0
2006-12-22 17:50:00,93.117,93.129,93.101,93.108,139700001.0
2006-12-22 17:51:00,93.084,93.101,93.06,93.074,388900000.0
2006-12-22 17:52:00,93.088,93.1,93.076,93.089,229000000.0
2006-12-22 17:53:00,93.088,93.088,93.052,93.052,337599996.0
2006-12-22 17:54:00,93.07,93.07,93.038,93.046,138800000.0
2006-12-22 17:55:00,93.05,93.076,93.04,93.064,140500002.0
2006-12-22 17:56:00,93.038,93.056,93.031,93.053,176300002.0
2006-12-22 17:57:00,93.052,93.072,93.034,93.053,205199996.0
2006-12-22 17:58:00,93.066,93.072,93.039,93.039,239300000.0
2006-12-22 17:59:00,93.06,93.099,93.05,93.079,243000000.0
2006-12-22 18:00:00,93.1,93.129,93.058,93.075,260100000.0
2006-12-22 18:01:00,93.127,93.127,93.076,93.103,1156700007.0
2006-12-22 18:02:00,93.108,93.14,93.071,93.107,1932599995.0
2006-12-22 18:03:00,93.106,93.148,93.091,93.133,2118299985.0
2006-12-22 18:04:00,93.15,93.158,93.123,93.139,1539399993.0
2006-12-22 18:05:00,93.125,93.156,93.097,93.139,1865399996.0
2006-12-22 18:06:00,93.15,93.17,93.136,93.139,1734399991.0
2006-12-22 18:07:00,93.133,93.154,93.097,93.115,2053500006.0
2006-12-22 18:08:00,93.02,93.04,93.01,93.04,1753700000.0
2006-12-22 18:09:00,93.115,93.157,93.093,93.135,1753700000.0
2006-12-22 18:10:00,93.128,93.128,93.078,93.088,1777100004.0
2006-12-22 18:11:00,93.063,93.085,93.027,93.06,1004700009.0
2006-12-22 18:12:00,93.053,93.083,93.033,93.075,1010900004.0
2006-12-22 18:13:00,93.078,93.103,93.061,93.073,1519399999.0
2006-12-22 18:14:00,93.052,93.113,93.043,93.099,1714999991.0
2006-12-22 18:15:00,93.04,93.06,93.01,93.01,2139299997.0
2006-12-22 18:16:00,93.103,93.118,93.055,93.091,2139299997.0
2006-12-22 18:17:00,93.064,93.096,93.046,93.085,663299994.0
2006-12-22 18:18:00,93.103,93.105,93.058,93.082,1106900002.0
2006-12-22 18:19:00,93.092,93.12,93.079,93.096,1878799995.0
2006-12-22 18:20:00,93.099,93.117,93.085,93.095,1481099994.0
2006-12-22 18:21:00,93.118,93.12,93.079,93.08,1433600001.0
2006-12-22 18:22:00,93.095,93.115,93.09,93.103,1590399988.0
2006-12-22 18:23:00,92.99,92.99,92.99,92.99,1544100003.0
2006-12-22 18:24:00,93.107,93.112,93.069,93.087,1544100003.0
2006-12-22 18:25:00,92.99,93.04,92.99,93.01,1766300014.0
2006-12-22 18:26:00,93.07,93.11,93.068,93.11,1766300014.0
2006-12-22 18:27:00,93.082,93.122,93.049,93.078,1216999994.0
2006-12-22 18:28:00,93.097,93.108,93.059,93.073,1059000006.0
2006-12-22 18:29:00,93.085,93.109,93.039,93.071,1337299997.0
2006-12-22 18:30:00,93.067,93.083,93.03,93.065,680199998.0
2006-12-22 18:31:00,93.088,93.095,93.067,93.075,968400004.0
2006-12-22 18:32:00,93.091,93.091,93.031,93.052,1834399995.0
2006-12-22 18:33:00,93.055,93.094,93.032,93.094,1763500001.0
2006-12-22 18:34:00,93.071,93.098,93.062,93.066,1663700009.0
2006-12-22 18:35:00,93.074,93.1,93.063,93.094,1569899992.0
2006-12-22 18:36:00,93.086,93.098,93.06,93.095,1550900003.0
2006-12-22 18:37:00,93.078,93.107,93.04,93.107,1119600006.0
2006-12-22 18:38:00,93.106,93.118,93.03,93.04,786800000.0
2006-12-22 18:39:00,93.071,93.112,93.069,93.088,570000005.0
2006-12-22 18:40:00,93.106,93.116,93.083,93.095,779999993.0
2006-12-22 18:41:00,93.111,93.124,93.089,93.089,631299998.0
2006-12-22 18:42:00,93.098,93.125,93.096,93.12,730000008.0
2006-12-22 18:43:00,93.106,93.13,93.092,93.13,1449299995.0
2006-12-22 18:44:00,93.13,93.13,93.056,93.066,901600001.0
2006-12-22 18:45:00,93.092,93.105,93.045,93.045,939400001.0
2006-12-22 18:46:00,93.107,93.107,93.056,93.074,823599996.0
2006-12-22 18:47:00,93.084,93.084,93.054,93.07,620099998.0
2006-12-22 18:48:00,93.058,93.079,93.037,93.05,629699997.0
2006-12-22 18:49:00,93.022,93.049,93.002,93.033,866099996.0
2006-12-22 18:50:00,93.031,93.047,93.012,93.032,944499999.0
2006-12-22 18:51:00,93.03,93.049,92.992,93.015,509999994.0
2006-12-22 18:52:00,93.045,93.045,93.009,93.012,761699995.0
2006-12-22 18:53:00,93.025,93.063,93.025,93.05,846699996.0
2006-12-22 18:54:00,93.07,93.102,93.06,93.102,970200002.0
2006-12-22 18:55:00,93.089,93.113,93.08,93.105,1010600011.0
2006-12-22 18:56:00,93.079,93.116,93.076,93.087,733100006.0
2006-12-22 18:57:00,93.077,93.08,93.03,93.037,444800002.0
2006-12-22 18:58:00,93.005,93.049,93.005,93.04,1124600003.0
2006-12-22 18:59:00,93.029,93.05,93.013,93.037,826599994.0
2006-12-22 19:00:00,93.035,93.05,93.018,93.022,733000007.0
2006-12-22 19:01:00,93.033,93.043,92.994,92.994,460700000.0
2006-12-22 19:02:00,93.01,93.067,93.009,93.067,293399999.0
2006-12-22 19:03:00,93.066,93.079,93.029,93.052,683199991.0
2006-12-22 19:04:00,93.055,93.077,93.006,93.062,729499993.0
2006-12-22 19:05:00,93.066,93.066,93.012,93.012,435599996.0
2006-12-22 19:06:00,93.016,93.016,92.974,92.974,490599995.0
2006-12-22 19:07:00,92.992,93.014,92.977,92.986,880600000.0
2006-12-22 19:08:00,92.994,93.009,92.952,92.982,921899993.0
2006-12-22 19:09:00,92.997,93.037,92.995,93.018,799599992.0
2006-12-22 19:10:00,93.019,93.04,93.005,93.011,589299994.0
2006-12-22 19:11:00,93.007,93.035,92.993,93.003,146200000.0
2006-12-22 19:12:00,93.043,93.055,93.018,93.025,366999999.0
2006-12-22 19:13:00,93.044,93.06,92.999,93.027,572999998.0
2006-12-22 19:14:00,93.04,93.04,92.996,92.998,436499995.0
2006-12-22 19:15:00,93.007,93.015,92.976,92.993,589099998.0
2006-12-22 19:16:00,92.977,92.988,92.943,92.963,212300001.0
2006-12-22 19:17:00,92.968,92.988,92.965,92.973,782199997.0
2006-12-22 19:18:00,92.951,92.973,92.925,92.958,516900000.0
2006-12-22 19:19:00,92.976,92.986,92.95,92.972,559700004.0
2006-12-22 19:20:00,92.959,93.001,92.94,92.949,273200000.0
2006-12-22 19:21:00,93.004,93.004,92.926,92.952,350499998.0
2006-12-22 19:22:00,92.962,92.987,92.917,92.985,356399999.0
2006-12-22 19:23:00,92.948,92.977,92.922,92.934,1478099995.0
2006-12-22 19:24:00,92.943,92.98,92.898,92.98,705899997.0
2006-12-22 19:25:00,92.974,92.993,92.96,92.979,882399995.0
2006-12-22 19:26:00,92.988,92.993,92.935,92.97,1211500000.0
2006-12-22 19:27:00,92.968,92.988,92.943,92.985,1206899991.0
2006-12-22 19:28:00,92.985,93.016,92.959,92.976,614600000.0
2006-12-22 19:29:00,92.987,93.012,92.966,92.995,498600002.0
2006-12-22 19:30:00,92.965,93.01,92.95,92.957,913799990.0
2006-12-22 19:31:00,92.972,93.016,92.954,92.996,599199997.0
2006-12-22 19:32:00,92.991,93.02,92.972,93.002,777700002.0
2006-12-22 19:33:00,92.965,93.008,92.944,92.991,531299999.0
2006-12-22 19:34:00,92.995,93.014,92.988,93.012,920300002.0
2006-12-22 19:35:00,93.016,93.035,93.0,93.022,773999997.0
2006-12-22 19:36:00,93.012,93.052,92.991,93.037,409800001.0
2006-12-22 19:37:00,92.996,93.051,92.996,93.051,339499996.0
2006-12-22 19:38:00,93.056,93.068,93.034,93.052,894499993.0
2006-12-22 19:39:00,93.049,93.055,93.011,93.026,1001400000.0
2006-12-22 19:40:00,93.04,93.04,93.003,93.003,776200004.0
2006-12-22 19:41:00,93.02,93.032,92.981,93.016,973700005.0
2006-12-22 19:42:00,92.993,93.028,92.989,93.024,540300002.0
2006-12-22 19:43:00,93.029,93.03,93.005,93.005,376500001.0
2006-12-22 19:44:00,93.021,93.036,93.001,93.018,422000005.0
2006-12-22 19:45:00,93.028,93.07,93.01,93.049,497200002.0
2006-12-22 19:46:00,93.056,93.056,93.011,93.036,399599999.0
2006-12-22 19:47:00,92.993,93.038,92.993,93.038,225100000.0
2006-12-22 19:48:00,93.051,93.081,93.036,93.062,882299996.0
2006-12-22 19:49:00,93.082,93.082,93.045,93.071,502399996.0
2006-12-22 19:50:00,93.047,93.07,92.997,93.029,401699998.0
2006-12-22 19:51:00,93.009,93.094,92.999,93.042,267000002.0
2006-12-22 19:52:00,93.04,93.061,93.019,93.061,538700000.0
2006-12-22 19:53:00,93.047,93.066,93.03,93.059,713499998.0
2006-12-22 19:54:00,93.071,93.071,93.038,93.038,776900003.0
2006-12-22 19:55:00,93.053,93.056,93.015,93.029,250000001.0
2006-12-22 19:56:00,93.036,93.06,93.033,93.049,366999993.0
2006-12-22 19:57:00,93.059,93.08,93.047,93.063,355699998.0
2006-12-22 19:58:00,93.066,93.085,93.053,93.069,656499997.0
2006-12-22 19:59:00,93.056,93.098,93.047,93.089,808999994.0
2006-12-22 20:00:00,93.074,93.093,93.03,93.048,262900001.0
2006-12-22 20:01:00,93.033,93.063,93.011,93.021,564999996.0
2006-12-22 20:02:00,93.07,93.071,93.044,93.045,733699996.0
2006-12-22 20:03:00,93.047,93.063,93.008,93.038,337500000.0
2006-12-22 20:04:00,93.064,93.067,93.018,93.05,437100001.0
2006-12-22 20:05:00,93.02,93.057,93.007,93.04,579399991.0
2006-12-22 20:06:00,93.061,93.075,93.045,93.053,889899996.0
2006-12-22 20:07:00,93.051,93.065,93.007,93.04,572699999.0
2006-12-22 20:08:00,93.045,93.082,93.022,93.082,448999997.0
2006-12-22 20:09:00,93.055,93.068,93.035,93.035,500799997.0
2006-12-22 20:10:00,93.049,93.067,93.013,93.049,784999998.0
2006-12-22 20:11:00,93.058,93.058,93.011,93.049,703800001.0
2006-12-22 20:12:00,93.048,93.077,93.032,93.04,1297499993.0
2006-12-22 20:13:00,93.045,93.059,93.024,93.049,415799999.0
2006-12-22 20:14:00,93.035,93.051,93.019,93.051,557999999.0
2006-12-22 20:15:00,93.022,93.043,92.983,93.04,943599992.0
2006-12-22 20:16:00,93.056,93.083,93.018,93.031,658500001.0
2006-12-22 20:17:00,93.024,93.062,93.024,93.053,318600003.0
2006-12-22 20:18:00,93.054,93.054,93.021,93.021,142499998.0
2006-12-22 20:19:00,93.019,93.06,93.0,93.06,350700002.0
2006-12-22 20:20:00,93.066,93.081,93.001,93.009,586899999.0
2006-12-22 20:21:00,93.002,93.077,93.002,93.04,613699998.0
2006-12-22 20:22:00,93.045,93.063,93.02,93.031,665900006.0
2006-12-22 20:23:00,93.033,93.065,93.028,93.045,521100002.0
2006-12-22 20:24:00,93.055,93.075,93.032,93.034,430500002.0
2006-12-22 20:25:00,93.041,93.059,92.998,93.028,597799997.0
2006-12-22 20:26:00,93.046,93.061,93.017,93.032,517999994.0
2006-12-22 20:27:00,93.031,93.036,93.004,93.005,364100000.0
2006-12-22 20:28:00,93.011,93.049,92.992,93.036,874700000.0
2006-12-22 20:29:00,93.042,93.055,93.022,93.026,1775700002.0
2006-12-22 20:30:00,93.027,93.047,93.007,93.045,1432599993.0
2006-12-22 20:31:00,93.023,93.077,93.023,93.062,1206399990.0
2006-12-22 20:32:00,93.066,93.07,93.034,93.058,1091199999.0
2006-12-22 20:33:00,93.072,93.087,93.028,93.043,576399997.0
2006-12-22 20:34:00,93.054,93.061,93.016,93.016,496399997.0
2006-12-22 20:35:00,93.03,93.051,93.007,93.02,542499999.0
2006-12-22 20:36:00,93.048,93.059,93.029,93.029,531900000.0
2006-12-22 20:37:00,93.007,93.059,93.006,93.059,509399997.0
2006-12-22 20:38:00,93.055,93.073,93.039,93.056,988499991.0
2006-12-22 20:39:00,93.02,93.059,93.01,93.024,696099997.0
2006-12-22 20:40:00,93.044,93.048,93.006,93.022,1248000000.0
2006-12-22 20:41:00,93.039,93.055,93.02,93.026,1158899996.0
2006-12-22 20:42:00,93.016,93.038,92.992,93.033,1004999997.0
2006-12-22 20:43:00,93.021,93.071,93.007,93.064,906399998.0
2006-12-22 20:44:00,93.038,93.06,93.006,93.018,785100000.0
2006-12-22 20:45:00,93.05,93.058,93.005,93.017,699899998.0
2006-12-22 20:46:00,93.065,93.065,92.999,93.037,654899995.0
2006-12-22 20:47:00,93.078,93.08,93.036,93.063,1245599996.0
2006-12-22 20:48:00,93.068,93.093,93.015,93.052,545799997.0
2006-12-22 20:49:00,93.068,93.068,93.016,93.036,489499993.0
2006-12-22 20:50:00,93.069,93.09,93.03,93.06,1031900004.0
2006-12-22 20:51:00,93.07,93.072,93.045,93.056,382700000.0
2006-12-22 20:52:00,93.051,93.069,93.027,93.055,405900000.0
2006-12-22 20:53:00,93.039,93.073,93.02,93.058,1233699990.0
2006-12-22 20:54:00,93.054,93.076,93.026,93.033,418700001.0
2006-12-22 20:55:00,93.024,93.053,92.985,93.037,1185399995.0
2006-12-22 20:56:00,93.011,93.053,92.994,93.023,753800000.0
2006-12-22 20:57:00,93.005,93.044,92.975,93.015,723999994.0
2006-12-22 20:58:00,93.017,93.038,92.989,93.012,1186899999.0
2006-12-22 20:59:00,93.026,93.041,92.995,93.025,1163199994.0
2006-12-22 21:00:00,93.031,93.037,92.96,92.963,1218199993.0
2006-12-22 21:01:00,92.97,93.006,92.959,92.988,1099400005.0
2006-12-22 21:02:00,92.996,92.996,92.95,92.972,478600000.0
2006-12-22 21:03:00,92.988,93.015,92.981,93.013,334699994.0
2006-12-22 21:04:00,93.009,93.027,92.971,92.971,459999994.0
2006-12-22 21:05:00,92.962,92.99,92.938,92.945,840999996.0
2006-12-22 21:06:00,92.963,93.0,92.923,92.952,630500003.0
2006-12-22 21:07:00,92.971,92.971,92.917,92.918,685400000.0
2006-12-22 21:08:00,92.94,92.967,92.924,92.948,906100001.0
2006-12-22 21:09:00,92.973,93.009,92.964,92.989,323199998.0
2006-12-22 21:10:00,93.018,93.018,92.937,92.951,809899998.0
2006-12-22 21:11:00,92.998,93.015,92.955,92.964,480699998.0
2006-12-22 21:12:00,92.974,93.008,92.955,92.988,236000000.0
2006-12-22 21:13:00,93.002,93.017,92.98,92.998,308400003.0
2006-12-22 21:14:00,92.982,93.005,92.938,92.986,732999996.0
2006-12-22 21:15:00,92.964,92.994,92.939,92.994,778099999.0
2006-12-22 21:16:00,92.991,93.013,92.953,92.972,804100000.0
2006-12-22 21:17:00,92.99,93.008,92.938,92.967,975800002.0
2006-12-22 21:18:00,93.002,93.026,92.962,92.998,722699999.0
2006-12-22 21:19:00,92.97,92.988,92.958,92.976,776800001.0
2006-12-22 21:20:00,92.965,92.998,92.945,92.971,1127700004.0
2006-12-22 21:21:00,92.989,92.989,92.947,92.958,942999995.0
2006-12-22 21:22:00,92.99,92.995,92.963,92.972,1115199999.0
2006-12-22 21:23:00,92.993,92.999,92.968,92.971,909400002.0
2006-12-22 21:24:00,93.008,93.052,92.994,93.026,774700003.0
2006-12-22 21:25:00,93.05,93.111,93.044,93.111,833299996.0
2006-12-22 21:26:00,93.114,93.114,93.019,93.019,472500000.0
2006-12-22 21:27:00,93.06,93.094,93.048,93.065,518899999.0
2006-12-22 21:28:00,93.068,93.107,93.052,93.063,383000001.0
2006-12-22 21:29:00,93.066,93.108,93.047,93.08,582500001.0
2006-12-22 21:30:00,93.046,93.103,93.03,93.057,394100008.0
2006-12-22 21:31:00,93.117,93.16,93.113,93.119,292699998.0
2006-12-22 21:32:00,93.114,93.114,93.063,93.079,489799999.0
2006-12-22 21:33:00,93.08,93.11,93.039,93.091,420900000.0
2006-12-22 21:34:00,93.132,93.133,93.099,93.113,216300000.0
2006-12-22 21:35:00,93.132,93.132,93.088,93.103,485399998.0
2006-12-22 21:36:00,93.12,93.129,93.067,93.097,453900000.0
2006-12-22 21:37:00,93.113,93.124,93.07,93.088,368599997.0
2006-12-22 21:38:00,93.072,93.109,93.06,93.092,195200000.0
2006-12-22 21:39:00,93.084,93.104,93.08,93.083,334300001.0
2006-12-22 21:40:00,93.066,93.102,93.059,93.09,488600002.0
2006-12-22 21:41:00,93.075,93.097,93.069,93.092,283699994.0
2006-12-22 21:42:00,93.09,93.101,93.057,93.085,358899994.0
2006-12-22 21:43:00,93.095,93.099,93.043,93.043,318300004.0
2006-12-22 21:44:00,93.098,93.127,93.078,93.104,1010600001.0
2006-12-22 21:45:00,93.105,93.111,93.07,93.079,255899999.0
2006-12-22 21:46:00,93.089,93.089,93.048,93.058,149400001.0
2006-12-22 21:47:00,93.083,93.11,93.081,93.11,424500002.0
2006-12-22 21:48:00,93.107,93.107,93.053,93.072,680399997.0
2006-12-22 21:49:00,93.105,93.108,93.072,93.081,245600000.0
2006-12-22 21:50:00,93.085,93.095,93.045,93.045,243499999.0
2006-12-22 21:51:00,93.063,93.092,93.041,93.063,401099997.0
2006-12-22 21:52:00,93.072,93.09,93.027,93.042,156499998.0
2006-12-22 21:53:00,93.029,93.08,93.029,93.08,507199998.0
2006-12-22 21:54:00,93.051,93.076,93.041,93.067,354299999.0
2006-12-22 21:55:00,93.018,93.087,93.009,93.041,192699996.0
2006-12-22 21:56:00,93.07,93.132,93.07,93.118,341699998.0
2006-12-22 21:57:00,93.125,93.126,93.067,93.116,207200000.0
2006-12-22 21:58:00,93.133,93.15,93.089,93.089,114700000.0
2006-12-22 21:59:00,93.129,93.159,93.126,93.146,496900004.0
2006-12-22 22:00:00,93.14,93.151,93.105,93.132,723700000.0
2006-12-22 22:01:00,93.132,93.132,93.088,93.114,610999998.0
2006-12-22 22:02:00,93.13,93.149,93.118,93.131,913399990.0
2006-12-22 22:03:00,93.116,93.165,93.075,93.09,462199997.0
2006-12-22 22:04:00,93.107,93.15,93.096,93.146,555300001.0
2006-12-22 22:05:00,93.142,93.157,93.132,93.133,251499999.0
2006-12-22 22:06:00,93.147,93.147,93.107,93.132,193800003.0
2006-12-22 22:07:00,93.131,93.136,93.093,93.093,237099998.0
2006-12-22 22:08:00,93.13,93.132,93.113,93.116,81099999.0
2006-12-22 22:09:00,93.138,93.14,93.11,93.11,126700000.0
2006-12-22 22:10:00,93.139,93.153,93.119,93.137,223899998.0
2006-12-22 22:11:00,93.12,93.143,93.12,93.137,483899999.0
2006-12-22 22:12:00,93.145,93.145,93.12,93.128,523800003.0
2006-12-22 22:13:00,93.132,93.162,93.108,93.132,343900002.0
2006-12-22 22:14:00,93.126,93.16,93.115,93.133,257599998.0
2006-12-22 22:15:00,93.142,93.15,93.124,93.138,158900001.0
2006-12-22 22:16:00,93.146,93.149,93.096,93.12,559099995.0
2006-12-22 22:17:00,93.138,93.152,93.12,93.13,267899998.0
2006-12-22 22:18:00,93.121,93.153,93.114,93.119,359699995.0
2006-12-22 22:19:00,93.124,93.146,93.084,93.102,335999997.0
2006-12-22 22:20:00,93.109,93.128,93.088,93.099,145900000.0
2006-12-22 22:21:00,93.097,93.124,93.084,93.098,197600000.0
2006-12-22 22:22:00,93.109,93.13,93.102,93.116,241000000.0
2006-12-22 22:23:00,93.1,93.124,93.086,93.105,519299998.0
2006-12-22 22:24:00,93.116,93.127,93.084,93.113,318900002.0
2006-12-22 22:25:00,93.085,93.107,93.05,93.096,333499999.0
2006-12-22 22:26:00,93.083,93.101,93.077,93.099,205199998.0
2006-12-22 22:27:00,93.105,93.112,93.058,93.083,630999999.0
2006-12-22 22:28:00,93.1,93.1,93.067,93.085,347299996.0
2006-12-22 22:29:00,93.089,93.125,93.077,93.091,243799997.0
2006-12-22 22:30:00,93.101,93.107,93.072,93.079,131400000.0
2006-12-22 22:31:00,93.081,93.098,93.052,93.089,471499999.0
2006-12-22 22:32:00,93.083,93.115,93.074,93.108,314200000.0
2006-12-22 22:33:00,93.073,93.097,93.043,93.075,711999997.0
2006-12-22 22:34:00,93.065,93.096,93.045,93.071,557400003.0
2006-12-22 22:35:00,93.083,93.098,93.059,93.076,223099998.0
2006-12-22 22:36:00,93.103,93.124,93.086,93.099,319900000.0
2006-12-22 22:37:00,93.12,93.12,93.065,93.073,188699999.0
2006-12-22 22:38:00,93.093,93.095,93.052,93.079,252900000.0
2006-12-22 22:39:00,93.075,93.123,93.064,93.09,403699993.0
2006-12-22 22:40:00,93.079,93.082,93.05,93.063,264500000.0
2006-12-22 22:41:00,93.075,93.099,93.056,93.079,342800005.0
2006-12-22 22:42:00,93.086,93.113,93.014,93.025,237199999.0
2006-12-22 22:43:00,93.043,93.101,93.032,93.069,377000002.0
2006-12-22 22:44:00,93.075,93.117,93.071,93.101,474499996.0
2006-12-22 22:45:00,93.096,93.127,93.06,93.097,444099996.0
2006-12-22 22:46:00,93.1,93.103,93.058,93.058,237800002.0
2006-12-22 22:47:00,93.091,93.119,93.084,93.107,204099998.0
2006-12-22 22:48:00,93.106,93.125,93.073,93.122,259399995.0
2006-12-22 22:49:00,93.109,93.119,93.07,93.076,184299999.0
2006-12-22 22:50:00,93.086,93.117,93.076,93.117,237300000.0
2006-12-22 22:51:00,93.109,93.133,93.084,93.085,262899996.0
2006-12-22 22:52:00,93.12,93.134,93.099,93.099,151799999.0
2006-12-22 22:53:00,93.103,93.11,93.048,93.087,488599998.0
2006-12-22 22:54:00,93.101,93.129,93.09,93.115,338699994.0
2006-12-22 22:55:00,93.11,93.12,93.061,93.09,296900002.0
2006-12-22 22:56:00,93.075,93.122,93.072,93.117,163399999.0
2006-12-22 22:57:00,93.108,93.157,93.09,93.11,353499997.0
2006-12-22 22:58:00,93.116,93.139,93.1,93.104,177399999.0
2006-12-22 22:59:00,93.075,93.111,92.963,93.008,631799997.0
2006-12-22 23:00:00,93.069,93.113,93.069,93.084,259999994.0
2006-12-22 23:01:00,93.091,93.123,93.028,93.099,194100001.0
2006-12-22 23:02:00,93.097,93.103,93.058,93.081,133999999.0
2006-12-22 23:03:00,93.108,93.108,93.069,93.069,277899998.0
2006-12-22 23:04:00,93.104,93.137,93.104,93.131,256900006.0
2006-12-22 23:05:00,93.096,93.119,93.089,93.116,170100002.0
2006-12-22 23:06:00,93.127,93.139,93.071,93.119,244700003.0
2006-12-22 23:07:00,93.116,93.137,93.07,93.097,209099997.0
2006-12-22 23:08:00,93.115,93.152,93.103,93.148,198300000.0
2006-12-22 23:09:00,93.136,93.153,93.107,93.138,210899998.0
2006-12-22 23:10:00,93.138,93.156,93.104,93.114,202200003.0
2006-12-22 23:11:00,93.172,93.172,93.135,93.144,195199999.0
2006-12-22 23:12:00,93.121,93.166,93.101,93.145,238400001.0
2006-12-22 23:13:00,93.146,93.165,93.099,93.106,160900000.0
2006-12-22 23:14:00,93.078,93.1,93.06,93.075,232999994.0
2006-12-22 23:15:00,93.044,93.092,93.044,93.082,173500003.0
2006-12-22 23:16:00,93.091,93.097,93.058,93.058,191200000.0
2006-12-22 23:17:00,93.08,93.085,93.034,93.063,193600002.0
2006-12-22 23:18:00,93.063,93.08,93.028,93.031,147700000.0
2006-12-22 23:19:00,93.067,93.075,93.038,93.072,177099999.0
2006-12-22 23:20:00,93.059,93.075,93.026,93.055,297099999.0
2006-12-22 23:21:00,93.087,93.091,93.036,93.036,184699998.0
2006-12-22 23:22:00,93.021,93.058,92.987,93.058,145600000.0
2006-12-22 23:23:00,93.047,93.047,92.979,92.979,178199999.0
2006-12-22 23:24:00,93.035,93.05,93.007,93.04,235500000.0
2006-12-22 23:25:00,93.031,93.049,93.024,93.045,138499999.0
2006-12-22 23:26:00,93.038,93.102,93.033,93.033,231100002.0
2006-12-22 23:27:00,93.03,93.057,93.03,93.057,199700002.0
2006-12-22 23:28:00,93.042,93.059,93.038,93.059,129500000.0
2006-12-22 23:29:00,93.083,93.093,93.045,93.045,196299997.0
2006-12-22 23:30:00,93.045,93.078,93.028,93.074,228099998.0
2006-12-22 23:31:00,93.065,93.065,93.01,93.021,216299994.0
2006-12-22 23:32:00,93.018,93.054,93.009,93.054,131699999.0
2006-12-22 23:33:00,93.063,93.067,93.039,93.054,146100002.0
2006-12-22 23:34:00,93.047,93.071,93.025,93.043,336899995.0
2006-12-22 23:35:00,93.057,93.089,93.057,93.087,232199999.0
2006-12-22 23:36:00,93.038,93.093,93.038,93.087,286200002.0
2006-12-22 23:37:00,93.045,93.062,93.013,93.034,124399999.0
2006-12-22 23:38:00,93.055,93.059,93.022,93.027,201000000.0
2006-12-22 23:39:00,93.017,93.094,92.954,93.094,204900001.0
2006-12-22 23:40:00,93.076,93.099,93.05,93.055,205699998.0
2006-12-22 23:41:00,93.057,93.073,93.025,93.066,212700000.0
2006-12-22 23:42:00,93.054,93.075,93.009,93.019,325299995.0
2006-12-22 23:43:00,93.002,93.058,93.002,93.052,137100000.0
2006-12-22 23:44:00,93.051,93.077,92.988,93.024,266699997.0
2006-12-22 23:45:00,93.017,93.057,93.002,93.032,179700001.0
2006-12-22 23:46:00,93.07,93.118,93.07,93.095,254900001.0
2006-12-22 23:47:00,93.121,93.133,93.067,93.068,196400002.0
2006-12-22 23:48:00,93.059,93.119,93.044,93.101,151200000.0
2006-12-22 23:49:00,93.111,93.111,93.065,93.065,154999999.0
2006-12-22 23:50:00,93.054,93.11,93.054,93.11,149499999.0
2006-12-22 23:51:00,93.065,93.109,93.065,93.075,161099998.0
2006-12-22 23:52:00,93.101,93.116,93.079,93.091,193799999.0
2006-12-22 23:53:00,93.05,93.066,93.008,93.043,181300000.0
2006-12-22 23:54:00,93.063,93.084,93.049,93.061,244300001.0
2006-12-22 23:55:00,93.087,93.101,93.071,93.093,122000000.0
2006-12-22 23:56:00,93.081,93.098,93.077,93.093,138100001.0
2006-12-22 23:57:00,93.112,93.117,93.089,93.115,153900000.0
2006-12-22 23:58:00,93.108,93.11,93.07,93.07,255599995.0
2006-12-22 23:59:00,93.061,93.113,93.057,93.084,195200001.0
2006-12-25 00:00:00,93.075,93.09,93.065,93.087,184599998.0
2006-12-25 00:01:00,93.073,93.097,93.062,93.097,240399996.0
2006-12-25 00:02:00,93.095,93.095,93.06,93.064,110299998.0
2006-12-25 00:03:00,93.056,93.056,92.924,92.928,189799998.0
2006-12-25 00:04:00,92.765,92.779,92.741,92.771,249099998.0
2006-12-25 00:05:00,92.766,92.766,92.664,92.664,185500001.0
2006-12-25 00:06:00,92.636,92.67,92.627,92.662,209900002.0
2006-12-25 00:07:00,92.657,92.661,92.629,92.644,181799999.0
2006-12-25 00:08:00,92.638,92.668,92.618,92.647,206299999.0
2006-12-25 00:09:00,92.676,92.717,92.654,92.696,225300006.0
2006-12-25 00:10:00,92.715,92.741,92.705,92.735,201600000.0
2006-12-25 00:11:00,92.727,92.767,92.717,92.756,271000003.0
2006-12-25 00:12:00,92.726,92.744,92.717,92.72,165400001.0
2006-12-25 00:13:00,92.74,92.763,92.709,92.746,248699995.0
2006-12-25 00:14:00,92.725,92.744,92.689,92.7,167200001.0
2006-12-25 00:15:00,92.703,92.713,92.686,92.697,173500001.0
2006-12-25 00:16:00,92.717,92.828,92.711,92.803,264599996.0
2006-12-25 00:17:00,92.778,92.791,92.765,92.78,83800000.0
2006-12-25 00:18:00,92.835,92.848,92.819,92.819,198199998.0
2006-12-25 00:19:00,92.869,93.02,92.856,93.017,145700000.0
2006-12-25 00:20:00,92.965,92.98,92.948,92.959,192499998.0
2006-12-25 00:21:00,92.978,93.025,92.969,93.004,146300000.0
2006-12-25 00:22:00,92.964,93.017,92.964,93.012,367799997.0
2006-12-25 00:23:00,93.018,93.035,93.005,93.018,390800000.0
2006-12-25 00:24:00,93.056,93.066,93.014,93.014,182899997.0
2006-12-25 00:25:00,93.002,93.023,92.997,93.023,59000001.0
2006-12-25 00:26:00,92.993,93.003,92.972,92.982,155600000.0
2006-12-25 00:27:00,92.997,93.02,92.992,93.001,197499998.0
2006-12-25 00:28:00,92.983,93.006,92.977,92.999,188000001.0
2006-12-25 00:29:00,92.991,93.03,92.971,93.012,166599996.0
2006-12-25 00:30:00,92.993,93.004,92.976,92.993,154999998.0
2006-12-25 00:31:00,92.997,93.001,92.975,92.975,160100001.0
2006-12-25 00:32:00,92.987,93.014,92.984,93.005,152499999.0
2006-12-25 00:33:00,93.005,93.012,92.983,92.983,166699997.0
2006-12-25 00:34:00,93.027,93.029,92.981,92.981,191100000.0
2006-12-25 00:35:00,92.985,93.005,92.975,92.986,168200000.0
2006-12-25 00:36:00,93.001,93.002,92.975,92.987,249299998.0
2006-12-25 00:37:00,92.98,93.017,92.98,93.015,270199999.0
2006-12-25 00:38:00,92.98,93.004,92.968,92.999,258799998.0
2006-12-25 00:39:00,93.003,93.003,92.983,92.987,54699998.0
2006-12-25 00:40:00,92.984,93.01,92.976,92.996,156699997.0
2006-12-25 00:41:00,93.0,93.012,92.984,92.993,158699999.0
2006-12-25 00:42:00,92.968,93.003,92.968,92.992,294899999.0
2006-12-25 00:43:00,92.979,93.012,92.963,92.997,136799998.0
2006-12-25 00:44:00,92.991,92.998,92.976,92.98,129000000.0
2006-12-25 00:45:00,92.99,93.016,92.985,93.003,116899999.0
2006-12-25 00:46:00,92.982,92.999,92.957,92.963,121500000.0
2006-12-25 00:47:00,92.927,92.95,92.924,92.95,146599999.0
2006-12-25 00:48:00,92.984,93.031,92.975,93.029,167800000.0
2006-12-25 00:49:00,93.039,93.039,93.015,93.025,180399997.0
2006-12-25 00:50:00,93.037,93.037,92.986,92.986,193999998.0
2006-12-25 00:51:00,93.007,93.05,92.989,93.041,171400001.0
2006-12-25 00:52:00,93.003,93.021,92.989,93.005,91000000.0
2006-12-25 00:53:00,93.0,93.017,92.994,93.011,212100001.0
2006-12-25 00:54:00,93.008,93.053,93.008,93.053,117399999.0
2006-12-25 00:55:00,93.053,93.079,93.053,93.074,270599997.0
2006-12-25 00:56:00,92.995,92.995,92.928,92.928,158199999.0
2006-12-25 00:57:00,92.969,92.972,92.947,92.947,96600000.0
2006-12-25 00:58:00,92.945,92.984,92.909,92.933,295300001.0
2006-12-25 00:59:00,92.953,92.988,92.928,92.963,138100002.0
2006-12-25 01:00:00,92.946,92.968,92.914,92.914,228200002.0
2006-12-25 01:01:00,92.96,92.98,92.911,92.911,179300000.0
2006-12-25 01:02:00,92.923,92.961,92.902,92.927,200700000.0
2006-12-25 01:03:00,92.987,92.988,92.939,92.958,235600001.0
2006-12-25 01:04:00,92.95,92.96,92.91,92.916,167400002.0
2006-12-25 01:05:00,92.948,92.99,92.93,92.971,161700002.0
2006-12-25 01:06:00,92.942,92.957,92.922,92.938,261700003.0
2006-12-25 01:07:00,92.978,92.983,92.938,92.96,257500003.0
2006-12-25 01:08:00,92.93,92.957,92.924,92.937,296199997.0
2006-12-25 01:09:00,92.945,92.994,92.938,92.988,193500001.0
2006-12-25 01:10:00,92.935,92.956,92.914,92.923,174099998.0
2006-12-25 01:11:00,92.963,92.98,92.951,92.959,194399998.0
2006-12-25 01:12:00,92.961,92.991,92.937,92.975,184799997.0
2006-12-25 01:13:00,92.95,93.006,92.945,92.972,164600001.0
2006-12-25 01:14:00,92.927,92.984,92.915,92.923,233700001.0
2006-12-25 01:15:00,92.943,92.971,92.917,92.941,203500001.0
2006-12-25 01:16:00,92.948,92.977,92.914,92.925,96800000.0
2006-12-25 01:17:00,92.927,92.994,92.927,92.99,276800002.0
2006-12-25 01:18:00,92.93,92.966,92.929,92.955,196799998.0
2006-12-25 01:19:00,92.978,92.996,92.934,92.958,260900003.0
2006-12-25 01:20:00,92.951,92.972,92.933,92.95,237799996.0
2006-12-25 01:21:00,92.978,92.991,92.964,92.985,148100001.0
2006-12-25 01:22:00,92.978,92.987,92.953,92.955,252500001.0
2006-12-25 01:23:00,92.943,92.986,92.939,92.986,157700000.0
2006-12-25 01:24:00,92.954,92.985,92.934,92.954,269000003.0
2006-12-25 01:25:00,92.967,92.978,92.908,92.927,172599998.0
2006-12-25 01:26:00,92.912,92.983,92.912,92.965,201100000.0
2006-12-25 01:27:00,92.946,93.002,92.93,92.94,228699997.0
2006-12-25 01:28:00,92.954,92.971,92.942,92.946,144300001.0
2006-12-25 01:29:00,92.956,92.991,92.944,92.964,246299999.0
2006-12-25 01:30:00,92.985,93.015,92.971,92.995,163399998.0
2006-12-25 01:31:00,92.973,93.034,92.93,92.93,344400000.0
2006-12-25 01:32:00,92.96,93.013,92.951,92.958,195000001.0
2006-12-25 01:33:00,92.95,92.981,92.93,92.958,180299998.0
2006-12-25 01:34:00,92.938,92.986,92.921,92.958,223099998.0
2006-12-25 01:35:00,92.973,93.006,92.963,92.986,180200000.0
2006-12-25 01:36:00,92.997,92.997,92.956,92.982,177600000.0
2006-12-25 01:37:00,92.976,92.988,92.954,92.968,166599996.0
2006-12-25 01:38:00,92.972,93.002,92.964,92.991,169300003.0
2006-12-25 01:39:00,92.995,93.013,92.985,92.993,104199999.0
2006-12-25 01:40:00,93.01,93.039,92.985,92.997,206100000.0
2006-12-25 01:41:00,92.983,93.032,92.96,92.979,293299997.0
2006-12-25 01:42:00,93.002,93.022,92.991,93.022,191899997.0
2006-12-25 01:43:00,93.006,93.026,93.004,93.026,111299998.0
2006-12-25 01:44:00,92.991,93.026,92.986,93.022,166200004.0
2006-12-25 01:45:00,92.968,92.997,92.964,92.983,212899997.0
2006-12-25 01:46:00,92.989,93.007,92.938,92.957,229299999.0
2006-12-25 01:47:00,92.971,93.003,92.946,92.956,265600001.0
2006-12-25 01:48:00,92.942,92.996,92.942,92.994,192299999.0
2006-12-25 01:49:00,92.967,92.987,92.939,92.949,175899997.0
2006-12-25 01:50:00,92.992,92.996,92.953,92.982,187199998.0
2006-12-25 01:51:00,93.01,93.023,92.936,92.94,174999999.0
2006-12-25 01:52:00,92.973,93.038,92.972,92.976,234100000.0
2006-12-25 01:53:00,93.012,93.019,92.977,92.988,219899999.0
2006-12-25 01:54:00,92.978,93.003,92.963,92.995,135300000.0
2006-12-25 01:55:00,93.021,93.039,93.0,93.0,174300002.0
2006-12-25 01:56:00,92.995,93.049,92.995,93.049,187600000.0
2006-12-25 01:57:00,93.066,93.066,92.996,93.026,221399999.0
2006-12-25 01:58:00,93.002,93.034,92.994,93.021,134400001.0
2006-12-25 01:59:00,93.012,93.048,92.992,93.005,312899997.0
2006-12-25 02:00:00,93.01,93.061,93.003,93.061,125600001.0
2006-12-25 02:01:00,93.042,93.052,93.002,93.012,273499996.0
2006-12-25 02:02:00,92.995,93.036,92.991,93.015,169299997.0
2006-12-25 02:03:00,92.996,93.044,92.986,93.026,281000001.0
2006-12-25 02:04:00,93.028,93.055,92.956,92.964,131100000.0
2006-12-25 02:05:00,92.969,93.029,92.953,93.004,124900000.0
2006-12-25 02:06:00,92.993,93.038,92.98,92.991,163600000.0
2006-12-25 02:07:00,93.017,93.017,92.901,92.901,226399998.0
2006-12-25 02:08:00,92.957,93.035,92.957,93.035,235700001.0
2006-12-25 02:09:00,93.018,93.045,92.974,92.99,184400002.0
2006-12-25 02:10:00,93.035,93.046,93.007,93.021,187400000.0
2006-12-25 02:11:00,93.031,93.065,93.011,93.032,293299999.0
2006-12-25 02:12:00,93.015,93.062,92.999,93.062,150399998.0
2006-12-25 02:13:00,93.05,93.069,93.038,93.053,178300002.0
2006-12-25 02:14:00,93.051,93.084,93.027,93.078,178099999.0
2006-12-25 02:15:00,93.057,93.08,93.022,93.038,358800003.0
2006-12-25 02:16:00,93.026,93.133,93.026,93.133,243399998.0
2006-12-25 02:17:00,93.116,93.116,93.018,93.024,150899999.0
2006-12-25 02:18:00,93.03,93.083,93.03,93.059,187799998.0
2006-12-25 02:19:00,93.058,93.111,93.044,93.057,186300001.0
2006-12-25 02:20:00,93.094,93.098,93.046,93.058,201799999.0
2006-12-25 02:21:00,93.072,93.084,93.043,93.052,244399995.0
2006-12-25 02:22:00,93.053,93.087,93.051,93.087,192400000.0
2006-12-25 02:23:00,93.095,93.102,93.072,93.084,240800001.0
2006-12-25 02:24:00,93.099,93.099,93.041,93.041,172699998.0
2006-12-25 02:25:00,93.036,93.093,93.036,93.07,240999997.0
2006-12-25 02:26:00,93.056,93.095,93.045,93.057,132900001.0
2006-12-25 02:27:00,93.054,93.1,93.054,93.1,179800002.0
2006-12-25 02:28:00,93.072,93.086,93.056,93.078,281399998.0
2006-12-25 02:29:00,93.051,93.125,93.051,93.089,142000001.0
2006-12-25 02:30:00,93.105,93.107,93.054,93.061,160599998.0
2006-12-25 02:31:00,93.1,93.11,93.064,93.087,197900000.0
2006-12-25 02:32:00,93.082,93.127,93.073,93.084,203699998.0
2006-12-25 02:33:00,93.063,93.092,93.054,93.08,311500000.0
2006-12-25 02:34:00,93.071,93.097,93.032,93.054,323499996.0
2006-12-25 02:35:00,93.066,93.09,93.043,93.057,115900002.0
2006-12-25 02:36:00,93.057,93.088,93.036,93.088,161700004.0
2006-12-25 02:37:00,93.061,93.085,93.038,93.057,211399997.0
2006-12-25 02:38:00,93.073,93.094,93.061,93.075,300399997.0
2006-12-25 02:39:00,93.066,93.097,93.051,93.075,261199999.0
2006-12-25 02:40:00,93.085,93.11,93.061,93.081,186799998.0
2006-12-25 02:41:00,93.085,93.085,93.029,93.049,162999998.0
2006-12-25 02:42:00,93.057,93.072,93.04,93.042,124600000.0
2006-12-25 02:43:00,93.051,93.077,93.003,93.008,207599998.0
2006-12-25 02:44:00,93.052,93.057,92.991,92.991,211699998.0
2006-12-25 02:45:00,92.999,93.075,92.988,93.024,326999998.0
2006-12-25 02:46:00,93.019,93.049,93.015,93.023,180099999.0
2006-12-25 02:47:00,93.053,93.058,92.998,92.998,184700001.0
2006-12-25 02:48:00,93.035,93.053,93.01,93.01,136100001.0
2006-12-25 02:49:00,92.98,93.002,92.976,92.989,162799999.0
2006-12-25 02:50:00,93.035,93.07,93.007,93.025,220300003.0
2006-12-25 02:51:00,93.023,93.051,92.992,92.998,193800000.0
2006-12-25 02:52:00,93.03,93.072,93.016,93.021,178799997.0
2006-12-25 02:53:00,93.02,93.043,92.993,93.001,183400002.0
2006-12-25 02:54:00,92.967,92.987,92.926,92.926,223699997.0
2006-12-25 02:55:00,92.93,92.994,92.911,92.965,149099999.0
2006-12-25 02:56:00,92.992,93.002,92.96,92.971,281000000.0
2006-12-25 02:57:00,92.99,93.02,92.971,92.981,269200000.0
2006-12-25 02:58:00,92.977,93.022,92.965,93.003,131400002.0
2006-12-25 02:59:00,92.983,93.003,92.953,92.985,252299998.0
2006-12-25 03:00:00,92.967,92.992,92.953,92.97,211100001.0
2006-12-25 03:01:00,92.96,92.991,92.952,92.962,155999999.0
2006-12-25 03:02:00,92.97,93.014,92.966,92.992,210900001.0
2006-12-25 03:03:00,93.008,93.01,92.958,92.992,286800004.0
2006-12-25 03:04:00,92.98,93.029,92.967,92.979,195600003.0
2006-12-25 03:05:00,93.004,93.018,92.979,92.99,266100000.0
2006-12-25 03:06:00,92.993,93.029,92.986,92.991,220099997.0
2006-12-25 03:07:00,93.001,93.039,92.997,93.005,205600000.0
2006-12-25 03:08:00,92.994,93.013,92.953,92.979,152800000.0
2006-12-25 03:09:00,92.955,92.985,92.937,92.946,256000003.0
2006-12-25 03:10:00,92.979,92.999,92.956,92.956,187599999.0
2006-12-25 03:11:00,92.944,92.977,92.941,92.96,172299999.0
2006-12-25 03:12:00,92.961,93.027,92.93,92.993,256200001.0
2006-12-25 03:13:00,92.988,93.031,92.966,92.971,216500000.0
2006-12-25 03:14:00,93.02,93.032,92.99,93.016,254900000.0
2006-12-25 03:15:00,92.973,93.083,92.971,93.083,96899999.0
2006-12-25 03:16:00,93.012,93.06,93.01,93.047,185899999.0
2006-12-25 03:17:00,93.052,93.055,92.993,93.027,211800000.0
2006-12-25 03:18:00,93.033,93.051,93.015,93.015,193600000.0
2006-12-25 03:19:00,93.029,93.071,93.029,93.048,186299999.0
2006-12-25 03:20:00,93.023,93.077,93.018,93.075,320300000.0
2006-12-25 03:21:00,93.092,93.092,93.014,93.014,177999996.0
2006-12-25 03:22:00,93.048,93.05,93.002,93.002,246099998.0
2006-12-25 03:23:00,92.988,93.05,92.982,93.05,166299998.0
2006-12-25 03:24:00,93.04,93.065,93.025,93.034,158700000.0
2006-12-25 03:25:00,93.039,93.081,93.01,93.02,161500003.0
2006-12-25 03:26:00,93.064,93.073,93.027,93.033,199000001.0
2006-12-25 03:27:00,93.079,93.097,93.049,93.049,134299997.0
2006-12-25 03:28:00,93.084,93.092,93.045,93.059,229200001.0
2006-12-25 03:29:00,93.043,93.077,93.031,93.032,219399998.0
2006-12-25 03:30:00,93.056,93.081,93.034,93.039,186800001.0
2006-12-25 03:31:00,93.025,93.066,93.02,93.046,314999997.0
2006-12-25 03:32:00,93.052,93.058,92.961,92.97,154799997.0
2006-12-25 03:33:00,92.949,93.041,92.949,93.026,273999998.0
2006-12-25 03:34:00,93.035,93.067,93.001,93.035,160000002.0
2006-12-25 03:35:00,93.052,93.078,93.011,93.064,231799997.0
2006-12-25 03:36:00,93.075,93.094,93.029,93.05,208599999.0
2006-12-25 03:37:00,93.052,93.065,93.022,93.039,308299999.0
2006-12-25 03:38:00,93.042,93.064,92.977,92.977,200999997.0
2006-12-25 03:39:00,93.007,93.048,92.987,93.021,213700003.0
2006-12-25 03:40:00,92.991,93.044,92.991,93.036,274499999.0
2006-12-25 03:41:00,93.018,93.049,93.0,93.022,181400002.0
2006-12-25 03:42:00,93.057,93.057,92.975,92.997,193800001.0
2006-12-25 03:43:00,92.986,93.078,92.986,93.035,166799999.0
2006-12-25 03:44:00,93.06,93.064,93.002,93.011,288600003.0
2006-12-25 03:45:00,93.023,93.053,93.007,93.012,146399997.0
2006-12-25 03:46:00,93.039,93.059,93.016,93.031,240800001.0
2006-12-25 03:47:00,93.049,93.064,93.034,93.048,192500002.0
2006-12-25 03:48:00,93.022,93.046,92.999,93.046,150500000.0
2006-12-25 03:49:00,93.043,93.082,93.03,93.064,174600004.0
2006-12-25 03:50:00,93.064,93.064,93.024,93.045,157900000.0
2006-12-25 03:51:00,93.056,93.09,93.042,93.07,197400000.0
2006-12-25 03:52:00,93.057,93.073,93.023,93.042,242900001.0
2006-12-25 03:53:00,93.015,93.074,93.015,93.068,244400001.0
2006-12-25 03:54:00,93.042,93.073,93.015,93.02,154300000.0
2006-12-25 03:55:00,93.033,93.09,93.022,93.071,60700000.0
2006-12-25 03:56:00,93.039,93.065,93.004,93.057,230800002.0
2006-12-25 03:57:00,93.05,93.081,93.039,93.059,176399999.0
2006-12-25 03:58:00,93.036,93.071,93.01,93.053,220900001.0
2006-12-25 03:59:00,93.064,93.082,93.033,93.052,256500002.0
2006-12-25 04:00:00,93.05,93.063,93.018,93.041,231199998.0
2006-12-25 04:01:00,93.064,93.073,93.036,93.04,171100000.0
2006-12-25 04:02:00,93.023,93.077,93.016,93.04,121700000.0
2006-12-25 04:03:00,93.059,93.087,93.059,93.07,119800000.0
2006-12-25 04:04:00,93.04,93.056,92.989,93.021,209299997.0
2006-12-25 04:05:00,93.001,93.041,93.0,93.039,174499999.0
2006-12-25 04:06:00,92.971,93.025,92.96,92.991,158899999.0
2006-12-25 04:07:00,93.02,93.026,92.968,92.968,243599999.0
2006-12-25 04:08:00,92.982,93.049,92.981,93.049,160699999.0
2006-12-25 04:09:00,93.008,93.037,92.973,92.996,128199999.0
2006-12-25 04:10:00,93.004,93.042,92.977,92.997,274800002.0
2006-12-25 04:11:00,93.004,93.034,92.988,93.007,174800002.0
2006-12-25 04:12:00,93.027,93.029,92.969,92.969,68500000.0
2006-12-25 04:13:00,92.953,93.019,92.937,92.957,328099999.0
2006-12-25 04:14:00,93.031,93.031,92.971,92.976,193100001.0
2006-12-25 04:15:00,93.012,93.041,92.99,92.992,277299996.0
2006-12-25 04:16:00,93.027,93.045,92.973,92.995,264299999.0
2006-12-25 04:17:00,92.974,93.024,92.949,92.954,177299996.0
2006-12-25 04:18:00,92.995,93.03,92.978,93.002,117100002.0
2006-12-25 04:19:00,93.031,93.031,92.993,93.001,281699995.0
2006-12-25 04:20:00,93.017,93.04,92.989,93.015,150199999.0
2006-12-25 04:21:00,93.005,93.027,92.967,92.967,127200001.0
2006-12-25 04:22:00,93.017,93.024,92.954,92.954,321200001.0
2006-12-25 04:23:00,92.99,93.034,92.976,92.976,114100003.0
2006-12-25 04:24:00,93.031,93.103,93.026,93.072,213500000.0
2006-12-25 04:25:00,93.037,93.126,93.036,93.124,192599995.0
2006-12-25 04:26:00,93.073,93.21,93.056,93.135,196200000.0
2006-12-25 04:27:00,93.12,93.121,93.057,93.066,164300002.0
2006-12-25 04:28:00,93.088,93.1,93.049,93.052,138900000.0
2006-12-25 04:29:00,93.043,93.072,93.019,93.032,165200000.0
2006-12-25 04:30:00,93.085,93.094,93.027,93.068,131400001.0
2006-12-25 04:31:00,93.091,93.117,93.049,93.058,148100001.0
2006-12-25 04:32:00,93.07,93.096,93.047,93.047,123200000.0
2006-12-25 04:33:00,93.051,93.099,93.045,93.073,237400000.0
2006-12-25 04:34:00,93.083,93.116,93.076,93.081,185900001.0
2006-12-25 04:35:00,93.059,93.059,93.024,93.044,116300000.0
2006-12-25 04:36:00,93.082,93.095,93.064,93.077,144899997.0
2006-12-25 04:37:00,93.089,93.125,93.074,93.08,157600000.0
2006-12-25 04:38:00,93.147,93.147,93.081,93.081,152800001.0
2006-12-25 04:39:00,93.106,93.15,93.106,93.147,80900000.0
2006-12-25 04:40:00,93.119,93.147,93.107,93.128,184399999.0
2006-12-25 04:41:00,93.114,93.151,93.095,93.112,236399998.0
2006-12-25 04:42:00,93.162,93.162,93.086,93.1,156500000.0
2006-12-25 04:43:00,93.147,93.148,93.095,93.107,227099998.0
2006-12-25 04:44:00,93.13,93.132,93.03,93.04,230900000.0
2006-12-25 04:45:00,93.029,93.08,93.025,93.055,263100002.0
2006-12-25 04:46:00,93.045,93.084,93.033,93.062,316999998.0
2006-12-25 04:47:00,93.053,93.102,93.047,93.063,197800002.0
2006-12-25 04:48:00,93.079,93.087,93.041,93.061,205700000.0
2006-12-25 04:49:00,93.061,93.085,93.057,93.076,63000000.0
2006-12-25 04:50:00,93.082,93.097,93.048,93.057,248299999.0
2006-12-25 04:51:00,93.072,93.123,93.072,93.115,205500000.0
2006-12-25 04:52:00,93.072,93.106,93.062,93.106,181600000.0
2006-12-25 04:53:00,93.094,93.109,93.064,93.08,239900000.0
2006-12-25 04:54:00,93.065,93.089,93.017,93.058,304099997.0
2006-12-25 04:55:00,93.073,93.1,93.056,93.056,158199999.0
2006-12-25 04:56:00,93.051,93.068,93.038,93.06,158400001.0
2006-12-25 04:57:00,93.001,93.055,92.994,93.03,191899999.0
2006-12-25 04:58:00,93.03,93.057,92.977,92.994,123500001.0
2006-12-25 04:59:00,93.01,93.035,92.991,93.007,118299999.0
2006-12-25 05:00:00,93.042,93.073,92.985,92.99,123600000.0
2006-12-25 05:01:00,93.004,93.047,92.998,93.023,181199998.0
2006-12-25 05:02:00,93.01,93.022,92.995,93.02,154300001.0
2006-12-25 05:03:00,93.011,93.054,93.001,93.008,158399999.0
2006-12-25 05:04:00,93.025,93.049,92.997,93.029,220599999.0
2006-12-25 05:05:00,93.039,93.068,93.019,93.019,157500000.0
2006-12-25 05:06:00,93.048,93.082,93.032,93.036,249700002.0
2006-12-25 05:07:00,93.04,93.06,92.997,92.997,199600003.0
2006-12-25 05:08:00,93.026,93.07,93.014,93.039,228900002.0
2006-12-25 05:09:00,93.029,93.06,93.0,93.05,308700000.0
2006-12-25 05:10:00,93.032,93.032,92.976,92.981,194300002.0
2006-12-25 05:11:00,92.981,93.063,92.973,93.04,226400001.0
2006-12-25 05:12:00,93.018,93.044,92.996,93.008,139400001.0
2006-12-25 05:13:00,93.024,93.05,93.006,93.018,127300000.0
2006-12-25 05:14:00,93.032,93.053,93.027,93.047,235399997.0
2006-12-25 05:15:00,93.037,93.049,93.006,93.019,123199999.0
2006-12-25 05:16:00,93.044,93.078,93.026,93.039,241999998.0
2006-12-25 05:17:00,93.027,93.057,93.027,93.044,293199994.0
2006-12-25 05:18:00,93.021,93.057,92.998,93.024,184499999.0
2006-12-25 05:19:00,93.051,93.051,93.002,93.002,206699995.0
2006-12-25 05:20:00,93.015,93.05,93.014,93.04,192800002.0
2006-12-25 05:21:00,93.033,93.065,93.013,93.05,236399997.0
2006-12-25 05:22:00,93.036,93.055,93.011,93.011,205399998.0
2006-12-25 05:23:00,93.003,93.033,93.001,93.02,134700001.0
2006-12-25 05:24:00,93.019,93.048,93.019,93.047,169999999.0
2006-12-25 05:25:00,93.02,93.057,93.015,93.057,223300001.0
2006-12-25 05:26:00,92.99,93.023,92.99,93.009,97500000.0
2006-12-25 05:27:00,93.024,93.055,93.017,93.027,226999998.0
2006-12-25 05:28:00,93.024,93.074,93.017,93.074,226200002.0
2006-12-25 05:29:00,93.08,93.083,93.048,93.066,290300000.0
2006-12-25 05:30:00,93.037,93.075,93.031,93.048,172699998.0
2006-12-25 05:31:00,93.045,93.081,93.043,93.043,212100003.0
2006-12-25 05:32:00,93.028,93.064,93.028,93.05,225200003.0
2006-12-25 05:33:00,93.056,93.095,93.048,93.08,214000004.0
2006-12-25 05:34:00,93.042,93.042,93.011,93.028,238200000.0
2006-12-25 05:35:00,93.021,93.05,93.01,93.023,149300000.0
2006-12-25 05:36:00,93.027,93.064,93.027,93.057,117299998.0
2006-12-25 05:37:00,93.023,93.051,93.014,93.023,183300001.0
2006-12-25 05:38:00,93.031,93.055,93.022,93.055,209300002.0
2006-12-25 05:39:00,93.042,93.05,93.027,93.028,181999999.0
2006-12-25 05:40:00,93.042,93.064,93.034,93.044,89200000.0
2006-12-25 05:41:00,93.037,93.048,93.008,93.008,272899999.0
2006-12-25 05:42:00,93.04,93.043,93.008,93.008,97400001.0
2006-12-25 05:43:00,93.011,93.04,92.988,92.994,184499999.0
2006-12-25 05:44:00,93.019,93.047,93.007,93.047,157199999.0
2006-12-25 05:45:00,93.058,93.059,92.992,92.992,165200000.0
2006-12-25 05:46:00,93.024,93.064,93.014,93.021,202699999.0
2006-12-25 05:47:00,93.022,93.055,93.015,93.023,260900000.0
2006-12-25 05:48:00,93.014,93.071,93.01,93.044,139099999.0
2006-12-25 05:49:00,93.03,93.066,93.015,93.031,177699997.0
2006-12-25 05:50:00,93.023,93.08,93.004,93.056,162500001.0
2006-12-25 05:51:00,93.015,93.06,92.993,92.998,221499998.0
2006-12-25 05:52:00,93.016,93.066,93.014,93.045,211999999.0
2006-12-25 05:53:00,93.015,93.024,92.994,92.994,222200000.0
2006-12-25 05:54:00,93.069,93.086,93.019,93.019,207400000.0
2006-12-25 05:55:00,93.016,93.087,93.012,93.075,194100000.0
2006-12-25 05:56:00,93.081,93.085,93.052,93.052,102000000.0
2006-12-25 05:57:00,93.12,93.12,93.056,93.065,194299999.0
2006-12-25 05:58:00,93.055,93.055,93.005,93.005,165800000.0
2006-12-25 05:59:00,93.013,93.065,92.993,93.024,135899998.0
2006-12-25 06:00:00,93.032,93.086,93.032,93.075,261499999.0
2006-12-25 06:01:00,93.095,93.113,93.079,93.093,248600001.0
2006-12-25 06:02:00,93.071,93.088,93.047,93.054,156499999.0
2006-12-25 06:03:00,93.048,93.077,93.026,93.026,195599999.0
2006-12-25 06:04:00,93.054,93.093,93.038,93.056,232300002.0
2006-12-25 06:05:00,93.059,93.099,93.035,93.079,192499997.0
2006-12-25 06:06:00,93.089,93.094,93.064,93.065,215599997.0
2006-12-25 06:07:00,93.081,93.104,93.041,93.045,189999996.0
2006-12-25 06:08:00,93.063,93.078,93.033,93.04,163399999.0
2006-12-25 06:09:00,93.027,93.11,93.027,93.064,274300002.0
2006-12-25 06:10:00,93.059,93.101,93.051,93.101,176500000.0
2006-12-25 06:11:00,93.079,93.094,93.069,93.092,171499998.0
2006-12-25 06:12:00,93.068,93.074,93.037,93.037,240999999.0
2006-12-25 06:13:00,93.039,93.057,93.007,93.018,142900000.0
2006-12-25 06:14:00,93.082,93.089,93.014,93.014,203899998.0
2006-12-25 06:15:00,93.009,93.08,93.009,93.08,108600000.0
2006-12-25 06:16:00,93.034,93.071,93.031,93.067,187499999.0
2006-12-25 06:17:00,93.065,93.085,93.024,93.024,78200000.0
2006-12-25 06:18:00,93.055,93.074,93.025,93.049,239600000.0
2006-12-25 06:19:00,93.052,93.093,93.024,93.058,136099999.0
2006-12-25 06:20:00,93.065,93.068,93.034,93.04,221300000.0
2006-12-25 06:21:00,93.069,93.079,93.057,93.06,157500000.0
2006-12-25 06:22:00,93.013,93.028,92.99,92.99,310299997.0
2006-12-25 06:23:00,92.996,93.036,92.994,93.002,167400001.0
2006-12-25 06:24:00,93.032,93.074,93.029,93.055,309800001.0
2006-12-25 06:25:00,93.065,93.066,93.014,93.014,243800000.0
2006-12-25 06:26:00,93.031,93.077,93.031,93.077,152400000.0
2006-12-25 06:27:00,93.072,93.086,93.023,93.023,145700002.0
2006-12-25 06:28:00,93.071,93.085,93.05,93.068,264299998.0
2006-12-25 06:29:00,93.083,93.088,93.041,93.067,174900002.0
2006-12-25 06:30:00,93.085,93.087,92.993,92.993,148400002.0
2006-12-25 06:31:00,93.003,93.081,93.001,93.035,231600000.0
2006-12-25 06:32:00,93.078,93.112,93.064,93.107,186100000.0
2006-12-25 06:33:00,93.122,93.122,93.039,93.039,182800002.0
2006-12-25 06:34:00,93.081,93.13,93.071,93.107,192200000.0
2006-12-25 06:35:00,93.101,93.12,93.089,93.117,285799995.0
2006-12-25 06:36:00,93.079,93.107,93.053,93.056,236800000.0
2006-12-25 06:37:00,93.036,93.09,93.033,93.04,251299996.0
2006-12-25 06:38:00,93.061,93.087,93.034,93.049,367399999.0
2006-12-25 06:39:00,93.053,93.147,93.053,93.147,320499997.0
2006-12-25 06:40:00,93.095,93.119,93.067,93.081,262000004.0
2006-12-25 06:41:00,93.08,93.08,93.058,93.068,141199997.0
2006-12-25 06:42:00,93.055,93.094,93.045,93.074,248700002.0
2006-12-25 06:43:00,93.082,93.114,93.073,93.085,192700001.0
2006-12-25 06:44:00,93.079,93.119,93.079,93.102,177300000.0
2006-12-25 06:45:00,93.062,93.104,93.059,93.096,127600001.0
2006-12-25 06:46:00,93.076,93.096,93.07,93.09,130300001.0
2006-12-25 06:47:00,93.096,93.125,93.076,93.085,134000002.0
2006-12-25 06:48:00,93.116,93.152,93.061,93.061,154300002.0
2006-12-25 06:49:00,93.049,93.128,93.049,93.093,115500000.0
2006-12-25 06:50:00,93.084,93.13,93.066,93.067,269299998.0
2006-12-25 06:51:00,93.092,93.134,93.089,93.102,239400000.0
2006-12-25 06:52:00,93.083,93.162,93.075,93.125,260999995.0
2006-12-25 06:53:00,93.127,93.129,93.097,93.107,169399997.0
2006-12-25 06:54:00,93.104,93.132,93.076,93.132,195299999.0
2006-12-25 06:55:00,93.097,93.11,93.066,93.067,187599997.0
2006-12-25 06:56:00,93.098,93.12,93.068,93.098,230599994.0
2006-12-25 06:57:00,93.082,93.114,93.065,93.09,183500000.0
2006-12-25 06:58:00,93.098,93.135,93.077,93.078,246099999.0
2006-12-25 06:59:00,93.104,93.124,93.075,93.081,178399997.0
2006-12-25 07:00:00,93.107,93.159,93.107,93.145,133699998.0
2006-12-25 07:01:00,93.11,93.146,93.11,93.146,160699997.0
2006-12-25 07:02:00,93.112,93.174,93.102,93.155,330000002.0
2006-12-25 07:03:00,93.131,93.153,93.103,93.122,199200001.0
2006-12-25 07:04:00,93.161,93.161,93.109,93.109,180500002.0
2006-12-25 07:05:00,93.103,93.133,93.096,93.11,180300001.0
2006-12-25 07:06:00,93.121,93.139,93.107,93.113,210600002.0
2006-12-25 07:07:00,93.117,93.126,93.068,93.104,188900004.0
2006-12-25 07:08:00,93.13,93.141,93.101,93.113,198699999.0
2006-12-25 07:09:00,93.138,93.17,93.122,93.152,130200000.0
2006-12-25 07:10:00,93.135,93.161,93.117,93.117,135500000.0
2006-12-25 07:11:00,93.114,93.184,93.114,93.184,185000000.0
2006-12-25 07:12:00,93.141,93.163,93.126,93.146,190599998.0
2006-12-25 07:13:00,93.166,93.171,93.146,93.146,167600001.0
2006-12-25 07:14:00,93.134,93.167,93.117,93.139,185000000.0
2006-12-25 07:15:00,93.117,93.148,93.101,93.132,254800002.0
2006-12-25 07:16:00,93.116,93.166,93.093,93.109,218199998.0
2006-12-25 07:17:00,93.114,93.146,93.114,93.137,177400002.0
2006-12-25 07:18:00,93.105,93.119,93.077,93.077,132500000.0
2006-12-25 07:19:00,93.099,93.118,93.077,93.085,297299992.0
2006-12-25 07:20:00,93.105,93.138,93.074,93.079,192899998.0
2006-12-25 07:21:00,93.079,93.169,93.079,93.152,153399996.0
2006-12-25 07:22:00,93.123,93.159,93.103,93.122,193400000.0
2006-12-25 07:23:00,93.105,93.162,93.071,93.08,176900000.0
2006-12-25 07:24:00,93.135,93.152,93.105,93.135,152100000.0
2006-12-25 07:25:00,93.119,93.153,93.119,93.132,262700002.0
2006-12-25 07:26:00,93.141,93.15,93.116,93.123,252099996.0
2006-12-25 07:27:00,93.127,93.147,93.079,93.097,212899999.0
2006-12-25 07:28:00,93.111,93.147,93.092,93.105,237200003.0
2006-12-25 07:29:00,93.119,93.146,93.095,93.126,145999998.0
2006-12-25 07:30:00,93.122,93.137,93.096,93.112,193000001.0
2006-12-25 07:31:00,93.079,93.118,93.076,93.115,248099999.0
2006-12-25 07:32:00,93.091,93.145,93.073,93.085,178099999.0
2006-12-25 07:33:00,93.108,93.129,93.087,93.088,196000002.0
2006-12-25 07:34:00,93.103,93.135,93.08,93.101,145899999.0
2006-12-25 07:35:00,93.099,93.126,93.084,93.107,291899999.0
2006-12-25 07:36:00,93.112,93.147,93.102,93.115,301100002.0
2006-12-25 07:37:00,93.109,93.132,93.087,93.114,176300001.0
2006-12-25 07:38:00,93.083,93.119,93.083,93.119,181999998.0
2006-12-25 07:39:00,93.116,93.14,93.053,93.066,116400000.0
2006-12-25 07:40:00,93.077,93.14,93.07,93.12,185499999.0
2006-12-25 07:41:00,93.135,93.135,93.099,93.1,185800001.0
2006-12-25 07:42:00,93.104,93.153,93.104,93.113,201799998.0
2006-12-25 07:43:00,93.119,93.137,93.108,93.128,154300002.0
2006-12-25 07:44:00,93.15,93.154,93.068,93.071,120599999.0
2006-12-25 07:45:00,93.092,93.136,93.087,93.107,186099997.0
2006-12-25 07:46:00,93.092,93.128,93.063,93.112,107700001.0
2006-12-25 07:47:00,93.132,93.141,93.107,93.13,201999998.0
2006-12-25 07:48:00,93.114,93.153,93.089,93.089,275300000.0
2006-12-25 07:49:00,93.065,93.112,93.055,93.055,258200002.0
2006-12-25 07:50:00,93.115,93.117,93.027,93.027,288400004.0
2006-12-25 07:51:00,93.067,93.114,93.055,93.09,253600000.0
2006-12-25 07:52:00,93.12,93.12,93.032,93.055,174699999.0
2006-12-25 07:53:00,93.061,93.142,93.05,93.126,155100000.0
2006-12-25 07:54:00,93.082,93.118,93.065,93.095,204499998.0
2006-12-25 07:55:00,93.112,93.121,93.068,93.096,193599997.0
2006-12-25 07:56:00,93.084,93.114,93.069,93.103,161999998.0
2006-12-25 07:57:00,93.097,93.098,93.076,93.08,219999999.0
2006-12-25 07:58:00,93.04,93.085,93.035,93.085,109600000.0
2006-12-25 07:59:00,93.029,93.083,93.015,93.03,342900002.0
2006-12-25 08:00:00,93.065,93.072,93.004,93.007,250099995.0
2006-12-25 08:01:00,93.025,93.088,93.023,93.064,175100004.0
2006-12-25 08:02:00,93.055,93.075,93.031,93.036,146599999.0
2006-12-25 08:03:00,93.029,93.08,93.026,93.078,173799996.0
2006-12-25 08:04:00,93.065,93.076,93.018,93.018,157899998.0
2006-12-25 08:05:00,93.018,93.06,93.008,93.026,249699997.0
2006-12-25 08:06:00,93.057,93.079,93.046,93.064,217500002.0
2006-12-25 08:07:00,93.06,93.097,93.046,93.078,198700001.0
2006-12-25 08:08:00,93.074,93.084,93.032,93.042,249299999.0
2006-12-25 08:09:00,93.047,93.114,93.039,93.093,245399999.0
2006-12-25 08:10:00,93.108,93.113,93.066,93.095,179799998.0
2006-12-25 08:11:00,93.086,93.112,93.086,93.112,156900001.0
2006-12-25 08:12:00,93.09,93.114,93.071,93.099,248800002.0
2006-12-25 08:13:00,93.11,93.123,93.089,93.094,236899998.0
2006-12-25 08:14:00,93.072,93.13,93.072,93.107,72200000.0
2006-12-25 08:15:00,93.064,93.139,93.064,93.118,173199999.0
2006-12-25 08:16:00,93.075,93.134,93.075,93.124,149400000.0
2006-12-25 08:17:00,93.117,93.123,93.086,93.104,129700000.0
2006-12-25 08:18:00,93.112,93.157,93.093,93.126,207099998.0
2006-12-25 08:19:00,93.112,93.132,93.061,93.061,121300000.0
2006-12-25 08:20:00,93.1,93.112,93.071,93.071,203500000.0
2006-12-25 08:21:00,93.09,93.145,93.089,93.092,325599996.0
2006-12-25 08:22:00,93.119,93.141,93.109,93.135,254500001.0
2006-12-25 08:23:00,93.108,93.147,93.089,93.115,158100000.0
2006-12-25 08:24:00,93.135,93.151,93.064,93.096,233200000.0
2006-12-25 08:25:00,93.076,93.14,93.076,93.125,158000003.0
2006-12-25 08:26:00,93.108,93.152,93.088,93.11,299400000.0
2006-12-25 08:27:00,93.112,93.163,93.111,93.128,230800001.0
2006-12-25 08:28:00,93.105,93.157,93.098,93.127,234099999.0
2006-12-25 08:29:00,93.127,93.129,93.085,93.107,224100002.0
2006-12-25 08:30:00,93.137,93.137,93.084,93.099,180200000.0
2006-12-25 08:31:00,93.128,93.166,93.119,93.146,228399999.0
2006-12-25 08:32:00,93.124,93.158,93.101,93.143,227600002.0
2006-12-25 08:33:00,93.145,93.175,93.139,93.151,215400000.0
2006-12-25 08:34:00,93.156,93.19,93.156,93.18,139099998.0
2006-12-25 08:35:00,93.155,93.188,93.123,93.143,270500001.0
2006-12-25 08:36:00,93.134,93.155,93.104,93.133,84300000.0
2006-12-25 08:37:00,93.187,93.208,93.175,93.185,171199997.0
2006-12-25 08:38:00,93.15,93.187,93.124,93.168,250300001.0
2006-12-25 08:39:00,93.144,93.21,93.143,93.209,90400000.0
2006-12-25 08:40:00,93.231,93.258,93.207,93.215,285399997.0
2006-12-25 08:41:00,93.146,93.178,93.126,93.144,221900003.0
2006-12-25 08:42:00,93.159,93.181,93.119,93.119,144300001.0
2006-12-25 08:43:00,93.088,93.156,93.082,93.095,203200001.0
2006-12-25 08:44:00,93.137,93.151,93.102,93.126,200599997.0
2006-12-25 08:45:00,93.145,93.165,93.111,93.145,181199998.0
2006-12-25 08:46:00,93.117,93.142,93.112,93.138,116899999.0
2006-12-25 08:47:00,93.122,93.161,93.085,93.094,249999997.0
2006-12-25 08:48:00,93.138,93.152,93.099,93.105,197900001.0
2006-12-25 08:49:00,93.168,93.168,93.107,93.126,233399999.0
2006-12-25 08:50:00,93.166,93.185,93.11,93.124,93400000.0
2006-12-25 08:51:00,93.139,93.165,93.079,93.094,225200002.0
2006-12-25 08:52:00,93.152,93.157,93.113,93.121,265499996.0
2006-12-25 08:53:00,93.137,93.147,93.1,93.132,162400000.0
2006-12-25 08:54:00,93.198,93.201,93.108,93.131,189799999.0
2006-12-25 08:55:00,93.104,93.14,93.098,93.126,239899999.0
2006-12-25 08:56:00,93.145,93.148,93.085,93.092,150000000.0
2006-12-25 08:57:00,93.066,93.142,93.066,93.129,178099999.0
2006-12-25 08:58:00,93.126,93.158,93.106,93.113,207199999.0
2006-12-25 08:59:00,93.11,93.152,93.104,93.134,280400000.0
2006-12-25 09:00:00,93.13,93.202,93.13,93.188,236099997.0
2006-12-25 09:01:00,93.179,93.179,93.138,93.138,151799998.0
2006-12-25 09:02:00,93.172,93.18,93.118,93.118,114000000.0
2006-12-25 09:03:00,93.137,93.213,93.137,93.213,242300001.0
2006-12-25 09:04:00,93.156,93.197,93.148,93.163,336799998.0
2006-12-25 09:05:00,93.153,93.189,93.131,93.143,180799996.0
2006-12-25 09:06:00,93.142,93.173,93.135,93.173,240899999.0
2006-12-25 09:07:00,93.159,93.16,93.136,93.141,319599991.0
2006-12-25 09:08:00,93.14,93.193,93.12,93.135,211799998.0
2006-12-25 09:09:00,93.11,93.187,93.081,93.16,149999998.0
2006-12-25 09:10:00,93.187,93.187,93.112,93.155,169499997.0
2006-12-25 09:11:00,93.141,93.168,93.101,93.116,158299997.0
2006-12-25 09:12:00,93.103,93.182,93.103,93.142,172799998.0
2006-12-25 09:13:00,93.165,93.179,93.108,93.113,108600001.0
2006-12-25 09:14:00,93.126,93.162,93.115,93.15,255099998.0
2006-12-25 09:15:00,93.16,93.163,93.088,93.09,193100001.0
2006-12-25 09:16:00,93.097,93.159,93.097,93.144,184100003.0
2006-12-25 09:17:00,93.147,93.166,93.09,93.145,233999997.0
2006-12-25 09:18:00,93.122,93.165,93.117,93.138,190799999.0
2006-12-25 09:19:00,93.152,93.175,93.097,93.106,197400002.0
2006-12-25 09:20:00,93.138,93.155,93.122,93.155,161199999.0
2006-12-25 09:21:00,93.15,93.174,93.133,93.173,216400003.0
2006-12-25 09:22:00,93.127,93.164,93.108,93.16,175400000.0
2006-12-25 09:23:00,93.123,93.155,93.109,93.151,248200000.0
2006-12-25 09:24:00,93.144,93.154,93.096,93.121,270699999.0
2006-12-25 09:25:00,93.156,93.18,93.149,93.163,210600004.0
2006-12-25 09:26:00,93.137,93.165,93.118,93.123,278399998.0
2006-12-25 09:27:00,93.107,93.186,93.101,93.161,164999996.0
2006-12-25 09:28:00,93.14,93.159,93.131,93.144,189699999.0
2006-12-25 09:29:00,93.131,93.169,93.131,93.155,156099999.0
2006-12-25 09:30:00,93.132,93.164,93.131,93.153,142000000.0
2006-12-25 09:31:00,93.14,93.174,93.139,93.147,210299997.0
2006-12-25 09:32:00,93.133,93.173,93.11,93.155,159200000.0
2006-12-25 09:33:00,93.145,93.175,93.131,93.152,177299998.0
2006-12-25 09:34:00,93.184,93.2,93.155,93.161,115599998.0
2006-12-25 09:35:00,93.147,93.188,93.147,93.188,88900000.0
2006-12-25 09:36:00,93.127,93.148,93.095,93.106,228700002.0
2006-12-25 09:37:00,93.145,93.16,93.128,93.144,211399998.0
2006-12-25 09:38:00,93.119,93.156,93.119,93.152,185600001.0
2006-12-25 09:39:00,93.17,93.19,93.16,93.176,235600001.0
2006-12-25 09:40:00,93.135,93.193,93.135,93.193,151300001.0
2006-12-25 09:41:00,93.182,93.206,93.12,93.127,217199996.0
2006-12-25 09:42:00,93.163,93.184,93.145,93.166,318599999.0
2006-12-25 09:43:00,93.19,93.196,93.133,93.133,241299999.0
2006-12-25 09:44:00,93.127,93.131,93.083,93.114,246100002.0
2006-12-25 09:45:00,93.136,93.177,93.127,93.13,133700000.0
2006-12-25 09:46:00,93.137,93.158,93.12,93.137,358600000.0
2006-12-25 09:47:00,93.155,93.191,93.132,93.146,146700000.0
2006-12-25 09:48:00,93.195,93.203,93.133,93.135,132300001.0
2006-12-25 09:49:00,93.157,93.169,93.116,93.128,332500000.0
2006-12-25 09:50:00,93.165,93.187,93.117,93.155,182700000.0
2006-12-25 09:51:00,93.163,93.18,93.127,93.158,198400003.0
2006-12-25 09:52:00,93.127,93.191,93.127,93.191,156199999.0
2006-12-25 09:53:00,93.185,93.215,93.168,93.17,192100002.0
2006-12-25 09:54:00,93.217,93.237,93.197,93.197,155699997.0
2006-12-25 09:55:00,93.176,93.198,93.165,93.188,200199996.0
2006-12-25 09:56:00,93.22,93.242,93.189,93.242,116700001.0
2006-12-25 09:57:00,93.243,93.243,93.191,93.217,180500000.0
2006-12-25 09:58:00,93.293,93.312,93.29,93.298,260800001.0
2006-12-25 09:59:00,93.279,93.299,93.134,93.146,235200000.0
2006-12-25 10:00:00,93.143,93.187,93.143,93.168,210600001.0
2006-12-25 10:01:00,93.192,93.192,93.135,93.154,108599999.0
2006-12-25 10:02:00,93.135,93.199,93.133,93.197,195000001.0
2006-12-25 10:03:00,93.192,93.192,93.118,93.152,240500003.0
2006-12-25 10:04:00,93.167,93.225,93.161,93.217,150499997.0
2006-12-25 10:05:00,93.177,93.194,93.167,93.193,100300000.0
2006-12-25 10:06:00,93.216,93.263,93.162,93.21,317599999.0
2006-12-25 10:07:00,93.237,93.255,93.128,93.135,269599999.0
2006-12-25 10:08:00,93.213,93.237,93.114,93.118,73600000.0
2006-12-25 10:09:00,93.119,93.284,93.112,93.275,246099999.0
2006-12-25 10:10:00,93.262,93.272,93.169,93.189,230200001.0
2006-12-25 10:11:00,93.138,93.233,93.138,93.168,196800000.0
2006-12-25 10:12:00,93.203,93.293,93.162,93.211,178099996.0
2006-12-25 10:13:00,93.161,93.273,93.152,93.273,176600000.0
2006-12-25 10:14:00,93.253,93.307,93.244,93.289,257399999.0
2006-12-25 10:15:00,93.293,93.313,93.285,93.293,128999999.0
2006-12-25 10:16:00,93.186,93.225,93.151,93.176,174999997.0
2006-12-25 10:17:00,93.099,93.229,93.099,93.138,240799995.0
2006-12-25 10:18:00,93.207,93.262,93.197,93.262,193199999.0
2006-12-25 10:19:00,93.295,93.311,93.253,93.253,189100001.0
2006-12-25 10:20:00,93.254,93.293,93.243,93.275,255800001.0
2006-12-25 10:21:00,93.282,93.302,93.133,93.133,179800001.0
2006-12-25 10:22:00,93.156,93.175,93.131,93.154,194800002.0
2006-12-25 10:23:00,93.198,93.267,93.198,93.234,178799998.0
2006-12-25 10:24:00,93.251,93.27,93.209,93.228,146600000.0
2006-12-25 10:25:00,93.247,93.286,93.233,93.27,163900001.0
2006-12-25 10:26:00,93.228,93.233,93.21,93.212,246600002.0
2006-12-25 10:27:00,93.25,93.283,93.244,93.264,308700002.0
2006-12-25 10:28:00,93.288,93.307,93.28,93.307,98000001.0
2006-12-25 10:29:00,93.261,93.292,93.246,93.254,236399999.0
2006-12-25 10:30:00,93.308,93.312,93.234,93.24,175300001.0
2006-12-25 10:31:00,93.284,93.327,93.262,93.277,177299999.0
2006-12-25 10:32:00,93.22,93.251,93.175,93.186,158299999.0
2006-12-25 10:33:00,93.197,93.223,93.166,93.166,239300002.0
2006-12-25 10:34:00,93.237,93.302,93.237,93.277,193299999.0
2006-12-25 10:35:00,93.279,93.315,93.273,93.296,210899997.0
2006-12-25 10:36:00,93.328,93.352,93.319,93.332,156200002.0
2006-12-25 10:37:00,93.3,93.315,93.237,93.237,246899999.0
2006-12-25 10:38:00,93.251,93.276,93.21,93.256,207899998.0
2006-12-25 10:39:00,93.273,93.354,93.272,93.311,191900001.0
2006-12-25 10:40:00,93.185,93.252,93.185,93.224,224100000.0
2006-12-25 10:41:00,93.228,93.349,93.228,93.233,224800001.0
2006-12-25 10:42:00,93.288,93.413,93.288,93.411,255199998.0
2006-12-25 10:43:00,93.386,93.386,93.219,93.219,245799998.0
2006-12-25 10:44:00,93.305,93.35,93.238,93.239,221399997.0
2006-12-25 10:45:00,93.215,93.224,93.197,93.197,224199997.0
2006-12-25 10:46:00,93.357,93.357,93.262,93.264,219799998.0
2006-12-25 10:47:00,93.221,93.259,93.202,93.231,176399999.0
2006-12-25 10:48:00,93.361,93.371,93.343,93.353,277699999.0
2006-12-25 10:49:00,93.38,93.392,93.358,93.378,182500000.0
2006-12-25 10:50:00,93.422,93.425,93.388,93.403,102299999.0
2006-12-25 10:51:00,93.4,93.4,93.229,93.229,167600001.0
2006-12-25 10:52:00,93.244,93.268,93.229,93.266,313599996.0
2006-12-25 10:53:00,93.271,93.364,93.265,93.364,233000001.0
2006-12-25 10:54:00,93.385,93.414,93.33,93.33,217200003.0
2006-12-25 10:55:00,93.322,93.398,93.322,93.398,260699999.0
2006-12-25 10:56:00,93.371,93.371,93.272,93.272,207399998.0
2006-12-25 10:57:00,93.278,93.392,93.253,93.353,270400004.0
2006-12-25 10:58:00,93.412,93.414,93.285,93.379,121200002.0
2006-12-25 10:59:00,93.411,93.44,93.231,93.231,236900003.0
2006-12-25 11:00:00,93.318,93.39,93.259,93.272,238199998.0
2006-12-25 11:01:00,93.249,93.279,93.228,93.235,261799995.0
2006-12-25 11:02:00,93.404,93.414,93.376,93.395,249800000.0
2006-12-25 11:03:00,93.42,93.449,93.403,93.403,190300001.0
2006-12-25 11:04:00,93.418,93.444,93.418,93.442,210299997.0
2006-12-25 11:05:00,93.43,93.464,93.43,93.462,190699995.0
2006-12-25 11:06:00,93.432,93.44,93.4,93.4,135699999.0
2006-12-25 11:07:00,93.365,93.392,93.361,93.391,198200002.0
2006-12-25 11:08:00,93.384,93.42,93.301,93.301,125300000.0
2006-12-25 11:09:00,93.272,93.287,93.255,93.275,225299998.0
2006-12-25 11:10:00,93.383,93.422,93.37,93.398,258000000.0
2006-12-25 11:11:00,93.422,93.471,93.419,93.451,126100003.0
2006-12-25 11:12:00,93.421,93.446,93.417,93.446,225999996.0
2006-12-25 11:13:00,93.413,93.413,93.264,93.275,301399997.0
2006-12-25 11:14:00,93.442,93.466,93.43,93.458,212199998.0
2006-12-25 11:15:00,93.454,93.487,93.454,93.467,125799997.0
2006-12-25 11:16:00,93.474,93.487,93.454,93.481,207000002.0
2006-12-25 11:17:00,93.485,93.494,93.468,93.48,187300002.0
2006-12-25 11:18:00,93.486,93.506,93.471,93.474,197799998.0
2006-12-25 11:19:00,93.491,93.511,93.476,93.476,244299998.0
2006-12-25 11:20:00,93.462,93.493,93.45,93.479,195700001.0
2006-12-25 11:21:00,93.486,93.507,93.479,93.504,141500001.0
2006-12-25 11:22:00,93.495,93.528,93.485,93.496,221900000.0
2006-12-25 11:23:00,93.497,93.5,93.477,93.485,130100000.0
2006-12-25 11:24:00,93.512,93.519,93.345,93.361,163500000.0
2006-12-25 11:25:00,93.297,93.297,93.222,93.228,177799999.0
2006-12-25 11:26:00,93.393,93.446,93.371,93.422,156499999.0
2006-12-25 11:27:00,93.442,93.513,93.439,93.488,70799999.0
2006-12-25 11:28:00,93.495,93.512,93.255,93.255,162100000.0
2006-12-25 11:29:00,93.265,93.343,93.201,93.211,189800001.0
2006-12-25 11:30:00,93.298,93.355,93.186,93.186,164400002.0
2006-12-25 11:31:00,93.212,93.212,93.177,93.186,100000000.0
2006-12-25 11:32:00,93.333,93.373,93.324,93.353,202499998.0
2006-12-25 11:33:00,93.355,93.368,93.339,93.355,174799997.0
2006-12-25 11:34:00,93.453,93.466,93.439,93.46,188899999.0
2006-12-25 11:35:00,93.461,93.475,93.41,93.41,226600001.0
2006-12-25 11:36:00,93.456,93.485,93.449,93.485,218800001.0
2006-12-25 11:37:00,93.48,93.48,93.289,93.29,303899996.0
2006-12-25 11:38:00,93.473,93.485,93.446,93.462,159100000.0
2006-12-25 11:39:00,93.41,93.438,93.41,93.433,159799998.0
2006-12-25 11:40:00,93.426,93.47,93.309,93.309,92300000.0
2006-12-25 11:41:00,93.315,93.462,93.315,93.324,278999998.0
2006-12-25 11:42:00,93.436,93.467,93.325,93.42,229199997.0
2006-12-25 11:43:00,93.447,93.476,93.2,93.2,157199999.0
2006-12-25 11:44:00,93.245,93.409,93.234,93.384,246300000.0
2006-12-25 11:45:00,93.378,93.457,93.252,93.424,257799998.0
2006-12-25 11:46:00,93.434,93.476,93.318,93.461,258500000.0
2006-12-25 11:47:00,93.506,93.592,93.506,93.555,303800002.0
2006-12-25 11:48:00,93.423,93.482,93.278,93.288,109900002.0
2006-12-25 11:49:00,93.31,93.441,93.3,93.437,286199999.0
2006-12-25 11:50:00,93.508,93.58,93.508,93.552,97000000.0
2006-12-25 11:51:00,93.574,93.587,93.553,93.564,323900000.0
2006-12-25 11:52:00,93.578,93.602,93.554,93.57,270800000.0
2006-12-25 11:53:00,93.555,93.578,93.52,93.529,152099999.0
2006-12-25 11:54:00,93.568,93.6,93.55,93.6,243900000.0
2006-12-25 11:55:00,93.593,93.602,93.565,93.572,202200000.0
2006-12-25 11:56:00,93.593,93.624,93.586,93.603,194400001.0
2006-12-25 11:57:00,93.625,93.625,93.593,93.593,186599999.0
2006-12-25 11:58:00,93.576,93.602,93.576,93.602,142599999.0
2006-12-25 11:59:00,93.602,93.636,93.602,93.625,287299998.0
2006-12-25 12:00:00,93.542,93.66,93.511,93.66,301899997.0
2006-12-25 12:01:00,93.667,93.667,93.646,93.646,136000001.0
2006-12-25 12:02:00,93.646,93.657,93.624,93.642,220999999.0
2006-12-25 12:03:00,93.698,93.698,93.647,93.656,151200001.0
2006-12-25 12:04:00,93.661,93.682,93.525,93.525,106600000.0
2006-12-25 12:05:00,93.512,93.552,93.512,93.551,162000001.0
2006-12-25 12:06:00,93.62,93.649,93.605,93.633,177299999.0
2006-12-25 12:07:00,93.547,93.597,93.336,93.454,197800001.0
2006-12-25 12:08:00,93.526,93.591,93.526,93.591,136199999.0
2006-12-25 12:09:00,93.6,93.641,93.6,93.638,106199999.0
2006-12-25 12:10:00,93.615,93.615,93.49,93.594,159799998.0
2006-12-25 12:11:00,93.623,93.668,93.61,93.645,144599998.0
2006-12-25 12:12:00,93.659,93.68,93.659,93.675,120800002.0
2006-12-25 12:13:00,93.635,93.661,93.573,93.573,179900000.0
2006-12-25 12:14:00,93.651,93.677,93.63,93.654,333300001.0
2006-12-25 12:15:00,93.654,93.688,93.551,93.551,128600002.0
2006-12-25 12:16:00,93.631,93.735,93.622,93.735,181299999.0
2006-12-25 12:17:00,93.725,93.745,93.619,93.62,188800001.0
2006-12-25 12:18:00,93.714,93.758,93.714,93.749,162100000.0
2006-12-25 12:19:00,93.69,93.726,93.642,93.642,195500000.0
2006-12-25 12:20:00,93.646,93.646,93.47,93.489,280500001.0
2006-12-25 12:21:00,93.569,93.678,93.552,93.67,205899999.0
2006-12-25 12:22:00,93.637,93.686,93.634,93.664,188600002.0
2006-12-25 12:23:00,93.695,93.708,93.675,93.693,210300003.0
2006-12-25 12:24:00,93.68,93.693,93.661,93.678,212999999.0
2006-12-25 12:25:00,93.641,93.65,93.547,93.547,243699999.0
2006-12-25 12:26:00,93.596,93.644,93.593,93.644,241500003.0
2006-12-25 12:27:00,93.68,93.718,93.668,93.7,146900000.0
2006-12-25 12:28:00,93.664,93.682,93.565,93.573,214000002.0
2006-12-25 12:29:00,93.549,93.6,93.548,93.6,247699996.0
2006-12-25 12:30:00,93.701,93.71,93.667,93.667,324099998.0
2006-12-25 12:31:00,93.707,93.744,93.707,93.744,85100000.0
2006-12-25 12:32:00,93.711,93.74,93.693,93.708,326799998.0
2006-12-25 12:33:00,93.705,93.755,93.688,93.722,233499998.0
2006-12-25 12:34:00,93.726,93.776,93.719,93.774,114699999.0
2006-12-25 12:35:00,93.782,93.782,93.72,93.72,154699999.0
2006-12-25 12:36:00,93.754,93.78,93.649,93.649,250300002.0
2006-12-25 12:37:00,93.636,93.688,93.627,93.673,98900000.0
2006-12-25 12:38:00,93.598,93.643,93.536,93.643,194600002.0
2006-12-25 12:39:00,93.602,93.602,93.47,93.473,173899997.0
2006-12-25 12:40:00,93.638,93.701,93.638,93.701,176800000.0
2006-12-25 12:41:00,93.726,93.766,93.726,93.758,107800000.0
2006-12-25 12:42:00,93.771,93.802,93.771,93.792,217599997.0
2006-12-25 12:43:00,93.728,93.813,93.704,93.813,234100002.0
2006-12-25 12:44:00,93.781,93.799,93.69,93.763,256299998.0
2006-12-25 12:45:00,93.853,93.889,93.853,93.882,231700002.0
2006-12-25 12:46:00,93.856,93.87,93.838,93.841,195200002.0
2006-12-25 12:47:00,93.855,93.904,93.844,93.881,135900000.0
2006-12-25 12:48:00,93.875,93.897,93.865,93.868,132399999.0
2006-12-25 12:49:00,93.876,93.905,93.872,93.905,267599999.0
2006-12-25 12:50:00,93.906,93.908,93.884,93.89,169100002.0
2006-12-25 12:51:00,93.889,93.909,93.88,93.884,225400000.0
2006-12-25 12:52:00,93.933,93.933,93.898,93.902,171000000.0
2006-12-25 12:53:00,93.9,93.914,93.879,93.879,186300000.0
2006-12-25 12:54:00,93.888,93.922,93.882,93.917,197900000.0
2006-12-25 12:55:00,93.92,93.966,93.92,93.966,171799997.0
2006-12-25 12:56:00,93.98,93.98,93.895,93.895,92200000.0
2006-12-25 12:57:00,93.892,93.92,93.881,93.892,150700000.0
2006-12-25 12:58:00,93.943,93.965,93.915,93.92,130700000.0
2006-12-25 12:59:00,93.902,93.919,93.902,93.914,151099998.0
2006-12-25 13:00:00,93.915,93.935,93.904,93.915,167799997.0
2006-12-25 13:01:00,93.922,93.944,93.916,93.938,94500002.0
2006-12-25 13:02:00,93.894,93.919,93.883,93.901,238899998.0
2006-12-25 13:03:00,93.918,93.958,93.907,93.936,280499999.0
2006-12-25 13:04:00,93.917,93.941,93.917,93.932,133400001.0
2006-12-25 13:05:00,93.92,93.948,93.917,93.946,182600002.0
2006-12-25 13:06:00,93.906,93.923,93.897,93.92,270599998.0
2006-12-25 13:07:00,93.933,93.953,93.918,93.923,171400000.0
2006-12-25 13:08:00,93.924,93.955,93.896,93.952,203900001.0
2006-12-25 13:09:00,93.935,93.977,93.935,93.964,290399997.0
2006-12-25 13:10:00,93.94,93.988,93.94,93.953,158599999.0
2006-12-25 13:11:00,93.93,93.956,93.93,93.955,67400000.0
2006-12-25 13:12:00,93.932,93.96,93.916,93.958,123600001.0
2006-12-25 13:13:00,93.974,94.013,93.974,93.984,161199997.0
2006-12-25 13:14:00,94.038,94.04,94.007,94.028,200999998.0
2006-12-25 13:15:00,94.017,94.041,94.016,94.035,164699999.0
2006-12-25 13:16:00,94.011,94.068,94.005,94.029,277900003.0
2006-12-25 13:17:00,94.001,94.021,93.985,93.989,164999999.0
2006-12-25 13:18:00,93.976,94.009,93.972,93.993,244500001.0
2006-12-25 13:19:00,93.997,94.039,93.994,94.039,228500001.0
2006-12-25 13:20:00,94.03,94.031,93.984,93.986,98800000.0
2006-12-25 13:21:00,93.984,94.002,93.972,93.972,194900002.0
2006-12-25 13:22:00,93.969,93.977,93.953,93.973,261799999.0
2006-12-25 13:23:00,93.952,93.969,93.949,93.969,130299999.0
2006-12-25 13:24:00,93.935,93.963,93.928,93.943,152799999.0
2006-12-25 13:25:00,93.959,93.982,93.959,93.98,107700001.0
2006-12-25 13:26:00,93.986,94.007,93.967,93.992,235400004.0
2006-12-25 13:27:00,94.017,94.023,93.995,93.995,294399998.0
2006-12-25 13:28:00,93.989,94.012,93.973,93.977,207700002.0
2006-12-25 13:29:00,93.971,94.002,93.971,93.992,170099997.0
2006-12-25 13:30:00,93.99,94.028,93.99,94.028,104900000.0
2006-12-25 13:31:00,94.033,94.098,94.033,94.098,346599997.0
2006-12-25 13:32:00,94.082,94.096,94.06,94.09,260799996.0
2006-12-25 13:33:00,94.052,94.08,94.038,94.056,133800000.0
2006-12-25 13:34:00,94.018,94.077,94.018,94.043,263000004.0
2006-12-25 13:35:00,94.03,94.051,94.023,94.051,147600000.0
2006-12-25 13:36:00,94.065,94.086,94.048,94.065,259700002.0
2006-12-25 13:37:00,94.065,94.083,94.045,94.064,307900000.0
2006-12-25 13:38:00,94.061,94.072,94.05,94.051,264700000.0
2006-12-25 13:39:00,94.075,94.093,94.066,94.069,165400003.0
2006-12-25 13:40:00,94.059,94.127,94.059,94.127,214099999.0
2006-12-25 13:41:00,94.128,94.128,94.096,94.1,138800001.0
2006-12-25 13:42:00,94.089,94.158,94.083,94.094,302400000.0
2006-12-25 13:43:00,94.08,94.134,94.08,94.123,182899998.0
2006-12-25 13:44:00,94.073,94.103,94.073,94.099,135799999.0
2006-12-25 13:45:00,94.097,94.154,94.092,94.154,215199999.0
2006-12-25 13:46:00,94.145,94.175,94.116,94.132,205600001.0
2006-12-25 13:47:00,94.11,94.148,94.11,94.145,116299999.0
2006-12-25 13:48:00,94.175,94.175,94.116,94.116,274399996.0
2006-12-25 13:49:00,94.128,94.144,94.111,94.13,261200000.0
2006-12-25 13:50:00,94.133,94.161,94.133,94.16,172900001.0
2006-12-25 13:51:00,94.155,94.161,94.132,94.132,167100001.0
2006-12-25 13:52:00,94.163,94.17,94.133,94.142,190499999.0
2006-12-25 13:53:00,94.152,94.182,94.146,94.182,104200000.0
2006-12-25 13:54:00,94.139,94.172,94.138,94.163,147199999.0
2006-12-25 13:55:00,94.138,94.164,94.138,94.157,278600001.0
2006-12-25 13:56:00,94.17,94.176,94.148,94.148,173100000.0
2006-12-25 13:57:00,94.149,94.197,94.149,94.197,246699997.0
2006-12-25 13:58:00,94.205,94.211,94.177,94.189,154599998.0
2006-12-25 13:59:00,94.194,94.194,94.149,94.163,152100001.0
2006-12-25 14:00:00,94.2,94.217,94.18,94.217,188300000.0
2006-12-25 14:01:00,94.185,94.243,94.185,94.24,138000000.0
2006-12-25 14:02:00,94.17,94.198,94.159,94.175,183799999.0
2006-12-25 14:03:00,94.173,94.182,94.153,94.164,159700000.0
2006-12-25 14:04:00,94.176,94.191,94.165,94.184,193699995.0
2006-12-25 14:05:00,94.173,94.184,94.158,94.166,335000003.0
2006-12-25 14:06:00,94.18,94.196,94.16,94.172,207999996.0
2006-12-25 14:07:00,94.195,94.197,94.172,94.178,324099997.0
2006-12-25 14:08:00,94.174,94.201,94.167,94.18,163000000.0
2006-12-25 14:09:00,94.174,94.241,94.174,94.232,135799999.0
2006-12-25 14:10:00,94.212,94.224,94.182,94.182,144900000.0
2006-12-25 14:11:00,94.185,94.232,94.185,94.225,145000002.0
2006-12-25 14:12:00,94.196,94.236,94.194,94.228,143500001.0
2006-12-25 14:13:00,94.213,94.213,94.186,94.188,187600002.0
2006-12-25 14:14:00,94.236,94.249,94.217,94.226,119700001.0
2006-12-25 14:15:00,94.238,94.255,94.205,94.226,318600001.0
2006-12-25 14:16:00,94.215,94.256,94.2,94.234,178400002.0
2006-12-25 14:17:00,94.231,94.266,94.231,94.256,127700000.0
2006-12-25 14:18:00,94.236,94.264,94.236,94.257,204700002.0
2006-12-25 14:19:00,94.274,94.321,94.258,94.292,222999996.0
2006-12-25 14:20:00,94.265,94.288,94.249,94.266,168500002.0
2006-12-25 14:21:00,94.272,94.314,94.272,94.302,155000000.0
2006-12-25 14:22:00,94.257,94.286,94.245,94.267,192299999.0
2006-12-25 14:23:00,94.297,94.326,94.284,94.305,144200000.0
2006-12-25 14:24:00,94.274,94.303,94.265,94.284,266599995.0
2006-12-25 14:25:00,94.303,94.359,94.303,94.35,71100000.0
2006-12-25 14:26:00,94.325,94.342,94.301,94.333,211100001.0
2006-12-25 14:27:00,94.328,94.328,94.293,94.293,204499999.0
2006-12-25 14:28:00,94.332,94.349,94.308,94.32,124300000.0
2006-12-25 14:29:00,94.344,94.361,94.335,94.348,284399999.0
2006-12-25 14:30:00,94.326,94.361,94.318,94.336,322999998.0
2006-12-25 14:31:00,94.34,94.353,94.324,94.335,129399999.0
2006-12-25 14:32:00,94.346,94.365,94.341,94.356,151300000.0
2006-12-25 14:33:00,94.345,94.345,94.318,94.318,117199999.0
2006-12-25 14:34:00,94.39,94.39,94.361,94.361,282400002.0
2006-12-25 14:35:00,94.38,94.394,94.367,94.37,150999998.0
2006-12-25 14:36:00,94.333,94.356,94.317,94.336,125599997.0
2006-12-25 14:37:00,94.348,94.369,94.337,94.355,179700000.0
2006-12-25 14:38:00,94.368,94.388,94.337,94.35,185200000.0
2006-12-25 14:39:00,94.335,94.362,94.333,94.362,156699999.0
2006-12-25 14:40:00,94.353,94.374,94.338,94.372,155900000.0
2006-12-25 14:41:00,94.367,94.383,94.316,94.364,143500000.0
2006-12-25 14:42:00,94.392,94.418,94.38,94.396,188400000.0
2006-12-25 14:43:00,94.404,94.427,94.398,94.409,195399999.0
2006-12-25 14:44:00,94.456,94.467,94.43,94.453,205199998.0
2006-12-25 14:45:00,94.453,94.482,94.45,94.461,164200000.0
2006-12-25 14:46:00,94.396,94.418,94.384,94.404,174400000.0
2006-12-25 14:47:00,94.402,94.434,94.399,94.417,178100001.0
2006-12-25 14:48:00,94.403,94.425,94.389,94.394,175700003.0
2006-12-25 14:49:00,94.414,94.456,94.408,94.456,151999998.0
2006-12-25 14:50:00,94.413,94.43,94.392,94.42,234200003.0
2006-12-25 14:51:00,94.43,94.435,94.366,94.366,120400000.0
2006-12-25 14:52:00,94.43,94.447,94.424,94.431,195800003.0
2006-12-25 14:53:00,94.436,94.447,94.407,94.407,207900005.0
2006-12-25 14:54:00,94.388,94.423,94.388,94.418,204199998.0
2006-12-25 14:55:00,94.404,94.443,94.404,94.443,128000002.0
2006-12-25 14:56:00,94.442,94.495,94.438,94.495,208799996.0
2006-12-25 14:57:00,94.504,94.511,94.477,94.477,171200001.0
2006-12-25 14:58:00,94.443,94.466,94.438,94.449,225300000.0
2006-12-25 14:59:00,94.433,94.489,94.433,94.489,193399998.0
2006-12-25 15:00:00,94.463,94.492,94.463,94.478,140799999.0
2006-12-25 15:01:00,94.435,94.467,94.321,94.325,345699996.0
2006-12-25 15:02:00,94.516,94.529,94.488,94.503,193299999.0
2006-12-25 15:03:00,94.477,94.502,94.476,94.494,171299999.0
2006-12-25 15:04:00,94.501,94.507,94.471,94.483,214699997.0
2006-12-25 15:05:00,94.491,94.493,94.473,94.482,267399997.0
2006-12-25 15:06:00,94.445,94.458,94.427,94.455,251399995.0
2006-12-25 15:07:00,94.459,94.469,94.408,94.442,144000002.0
2006-12-25 15:08:00,94.49,94.52,94.49,94.506,210500001.0
2006-12-25 15:09:00,94.496,94.539,94.496,94.515,310799997.0
2006-12-25 15:10:00,94.519,94.558,94.509,94.558,242000004.0
2006-12-25 15:11:00,94.525,94.545,94.494,94.507,75599998.0
2006-12-25 15:12:00,94.49,94.513,94.49,94.507,169999998.0
2006-12-25 15:13:00,94.502,94.552,94.494,94.509,192400000.0
2006-12-25 15:14:00,94.518,94.557,94.51,94.523,235200002.0
2006-12-25 15:15:00,94.521,94.559,94.521,94.559,100700000.0
2006-12-25 15:16:00,94.519,94.537,94.504,94.517,100099998.0
2006-12-25 15:17:00,94.533,94.578,94.533,94.557,153299998.0
2006-12-25 15:18:00,94.568,94.583,94.545,94.569,301299997.0
2006-12-25 15:19:00,94.563,94.599,94.544,94.579,235800000.0
2006-12-25 15:20:00,94.55,94.6,94.545,94.583,203999999.0
2006-12-25 15:21:00,94.584,94.604,94.56,94.588,190299999.0
2006-12-25 15:22:00,94.571,94.586,94.547,94.568,272999996.0
2006-12-25 15:23:00,94.569,94.597,94.569,94.586,179699998.0
2006-12-25 15:24:00,94.586,94.628,94.582,94.608,203000001.0
2006-12-25 15:25:00,94.628,94.628,94.593,94.6,98800001.0
2006-12-25 15:26:00,94.61,94.641,94.599,94.615,276000001.0
2006-12-25 15:27:00,94.619,94.653,94.619,94.646,82300000.0
2006-12-25 15:28:00,94.641,94.66,94.627,94.639,95000000.0
2006-12-25 15:29:00,94.654,94.695,94.648,94.685,343599998.0
2006-12-25 15:30:00,94.623,94.671,94.623,94.671,110200000.0
2006-12-25 15:31:00,94.663,94.71,94.655,94.696,261299997.0
2006-12-25 15:32:00,94.684,94.711,94.684,94.696,140099999.0
2006-12-25 15:33:00,94.713,94.714,94.686,94.686,110200001.0
2006-12-25 15:34:00,94.677,94.696,94.656,94.676,177900000.0
2006-12-25 15:35:00,94.672,94.689,94.666,94.688,114500000.0
2006-12-25 15:36:00,94.707,94.732,94.697,94.732,183300001.0
2006-12-25 15:37:00,94.743,94.743,94.709,94.709,195000000.0
2006-12-25 15:38:00,94.771,94.771,94.74,94.745,197700005.0
2006-12-25 15:39:00,94.726,94.745,94.726,94.74,277899998.0
2006-12-25 15:40:00,94.756,94.789,94.725,94.78,267499998.0
2006-12-25 15:41:00,94.778,94.81,94.778,94.801,79200001.0
2006-12-25 15:42:00,94.776,94.78,94.752,94.752,127499999.0
2006-12-25 15:43:00,94.763,94.849,94.763,94.835,363899994.0
2006-12-25 15:44:00,94.748,94.764,94.69,94.69,248599999.0
2006-12-25 15:45:00,94.59,94.637,94.288,94.375,213700003.0
2006-12-25 15:46:00,94.553,94.564,94.535,94.536,155500000.0
2006-12-25 15:47:00,94.599,94.821,94.582,94.82,167900001.0
2006-12-25 15:48:00,94.784,94.836,94.769,94.818,157699999.0
2006-12-25 15:49:00,94.807,94.807,94.776,94.788,162899999.0
2006-12-25 15:50:00,94.798,94.842,94.706,94.777,148699999.0
2006-12-25 15:51:00,94.739,94.785,94.633,94.697,197800001.0
2006-12-25 15:52:00,94.731,94.829,94.728,94.829,204400000.0
2006-12-25 15:53:00,94.842,94.847,94.822,94.828,128300000.0
2006-12-25 15:54:00,94.792,94.814,94.7,94.784,88599999.0
2006-12-25 15:55:00,94.673,94.729,94.665,94.707,259499998.0
2006-12-25 15:56:00,94.83,94.87,94.813,94.853,144100001.0
2006-12-25 15:57:00,94.856,94.856,94.819,94.819,126599999.0
2006-12-25 15:58:00,94.895,94.896,94.552,94.595,267699993.0
2006-12-25 15:59:00,94.592,94.718,94.592,94.693,235600001.0
2006-12-25 16:00:00,94.886,94.922,94.884,94.906,269899999.0
2006-12-25 16:01:00,94.91,94.91,94.877,94.884,145799998.0
2006-12-25 16:02:00,94.917,94.94,94.883,94.886,114799999.0
2006-12-25 16:03:00,94.886,94.929,94.883,94.928,88299999.0
2006-12-25 16:04:00,94.921,94.937,94.902,94.922,219600001.0
2006-12-25 16:05:00,94.967,94.971,94.946,94.957,223400001.0
2006-12-25 16:06:00,94.913,94.958,94.913,94.958,204600000.0
2006-12-25 16:07:00,94.968,94.99,94.958,94.971,177999999.0
2006-12-25 16:08:00,94.972,94.999,94.963,94.989,300700001.0
2006-12-25 16:09:00,94.982,94.996,94.957,94.968,172100001.0
2006-12-25 16:10:00,94.973,94.996,94.967,94.987,161900000.0
2006-12-25 16:11:00,94.976,95.025,94.976,95.022,189700003.0
2006-12-25 16:12:00,94.97,94.999,94.967,94.986,117800001.0
2006-12-25 16:13:00,95.028,95.034,95.008,95.02,342900002.0
2006-12-25 16:14:00,94.983,95.032,94.983,95.029,188499998.0
2006-12-25 16:15:00,95.015,95.032,95.008,95.02,72800000.0
2006-12-25 16:16:00,94.967,95.025,94.967,95.025,177800000.0
2006-12-25 16:17:00,95.02,95.076,95.02,95.076,283400002.0
2006-12-25 16:18:00,95.031,95.052,95.021,95.042,244600000.0
2006-12-25 16:19:00,95.045,95.075,95.045,95.073,182500001.0
2006-12-25 16:20:00,95.036,95.079,95.036,95.05,186599999.0
2006-12-25 16:21:00,95.048,95.107,95.048,95.099,269200003.0
2006-12-25 16:22:00,95.058,95.093,95.048,95.069,360400001.0
2006-12-25 16:23:00,95.083,95.083,95.034,95.034,193700001.0
2006-12-25 16:24:00,95.026,95.057,95.025,95.054,124900000.0
2006-12-25 16:25:00,95.076,95.104,95.057,95.092,211699998.0
2006-12-25 16:26:00,95.063,95.075,95.041,95.06,127600000.0
2006-12-25 16:27:00,95.071,95.095,95.054,95.095,274099997.0
2006-12-25 16:28:00,95.063,95.098,95.055,95.064,129599999.0
2006-12-25 16:29:00,95.083,95.098,95.069,95.077,209200001.0
2006-12-25 16:30:00,95.086,95.115,95.076,95.093,245800002.0
2006-12-25 16:31:00,95.068,95.083,95.062,95.077,146500001.0
2006-12-25 16:32:00,95.098,95.126,95.09,95.11,206299999.0
2006-12-25 16:33:00,95.111,95.152,95.111,95.139,162900000.0
2006-12-25 16:34:00,95.098,95.134,95.088,95.109,149900000.0
2006-12-25 16:35:00,95.104,95.125,95.097,95.105,183000001.0
2006-12-25 16:36:00,95.124,95.142,95.119,95.133,174500000.0
2006-12-25 16:37:00,95.156,95.166,95.136,95.138,121900001.0
2006-12-25 16:38:00,95.177,95.21,95.155,95.16,171799998.0
2006-12-25 16:39:00,95.137,95.153,95.1,95.12,229999999.0
2006-12-25 16:40:00,95.147,95.147,95.025,95.074,209499998.0
2006-12-25 16:41:00,95.094,95.179,95.094,95.179,138899999.0
2006-12-25 16:42:00,95.23,95.245,95.214,95.235,153000000.0
2006-12-25 16:43:00,95.207,95.207,95.144,95.154,108500000.0
2006-12-25 16:44:00,95.183,95.227,95.183,95.225,111600001.0
2006-12-25 16:45:00,95.232,95.264,95.222,95.244,224200000.0
2006-12-25 16:46:00,95.185,95.205,95.171,95.193,169899998.0
2006-12-25 16:47:00,95.181,95.195,95.163,95.19,211999999.0
2006-12-25 16:48:00,95.186,95.222,95.185,95.21,230799998.0
2006-12-25 16:49:00,95.2,95.241,95.192,95.234,244799998.0
2006-12-25 16:50:00,95.179,95.227,95.179,95.21,173100001.0
2006-12-25 16:51:00,95.202,95.271,95.202,95.271,148300000.0
2006-12-25 16:52:00,95.223,95.243,95.196,95.228,204500003.0
2006-12-25 16:53:00,95.22,95.239,95.196,95.207,229500001.0
2006-12-25 16:54:00,95.206,95.238,95.192,95.214,74100000.0
2006-12-25 16:55:00,95.218,95.234,95.205,95.207,192100001.0
2006-12-25 16:56:00,95.183,95.218,95.172,95.206,94000000.0
2006-12-25 16:57:00,95.2,95.236,95.2,95.233,235399999.0
2006-12-25 16:58:00,95.196,95.253,95.192,95.253,205400002.0
2006-12-25 16:59:00,95.237,95.279,95.237,95.274,246700001.0
2006-12-25 17:00:00,95.232,95.262,95.23,95.262,219900001.0
2006-12-25 17:01:00,95.265,95.299,95.254,95.265,286699997.0
2006-12-25 17:02:00,95.266,95.306,95.266,95.29,139600000.0
2006-12-25 17:03:00,95.283,95.283,95.225,95.227,255900003.0
2006-12-25 17:04:00,95.256,95.278,95.243,95.269,210099997.0
2006-12-25 17:05:00,95.255,95.276,95.25,95.265,97800000.0
2006-12-25 17:06:00,95.3,95.312,95.284,95.308,205299998.0
2006-12-25 17:07:00,95.286,95.305,95.279,95.302,90600000.0
2006-12-25 17:08:00,95.285,95.313,95.278,95.296,215699999.0
2006-12-25 17:09:00,95.304,95.304,95.264,95.264,114300000.0
2006-12-25 17:10:00,95.288,95.297,95.27,95.279,241900001.0
2006-12-25 17:11:00,95.298,95.318,95.284,95.309,245200000.0
2006-12-25 17:12:00,95.27,95.29,95.254,95.264,174799999.0
2006-12-25 17:13:00,95.227,95.288,95.217,95.242,187500000.0
2006-12-25 17:14:00,95.299,95.33,95.285,95.285,156700000.0
2006-12-25 17:15:00,95.288,95.32,95.283,95.293,264600000.0
2006-12-25 17:16:00,95.266,95.292,95.265,95.292,213700001.0
2006-12-25 17:17:00,95.319,95.368,95.315,95.36,63700000.0
2006-12-25 17:18:00,95.33,95.388,95.322,95.369,225899996.0
2006-12-25 17:19:00,95.341,95.366,95.329,95.348,146899999.0
2006-12-25 17:20:00,95.309,95.356,95.292,95.356,196200000.0
2006-12-25 17:21:00,95.377,95.386,95.342,95.37,208800000.0
2006-12-25 17:22:00,95.385,95.407,95.371,95.392,199399999.0
2006-12-25 17:23:00,95.312,95.312,94.829,94.831,229799997.0
2006-12-25 17:24:00,94.997,95.0,94.972,94.98,237999995.0
2006-12-25 17:25:00,94.991,95.162,94.989,95.136,294200000.0
2006-12-25 17:26:00,95.349,95.415,95.349,95.413,139600000.0
2006-12-25 17:27:00,95.425,95.437,95.408,95.408,211599999.0
2006-12-25 17:28:00,95.4,95.42,95.387,95.4,155799998.0
2006-12-25 17:29:00,95.38,95.426,95.38,95.426,213100000.0
2006-12-25 17:30:00,95.398,95.423,95.394,95.423,202999995.0
2006-12-25 17:31:00,95.415,95.415,95.379,95.387,122700000.0
2006-12-25 17:32:00,95.427,95.464,95.413,95.447,179899999.0
2006-12-25 17:33:00,95.444,95.461,95.403,95.418,193600000.0
2006-12-25 17:34:00,95.411,95.44,95.401,95.415,258200003.0
2006-12-25 17:35:00,95.42,95.459,95.42,95.459,186099999.0
2006-12-25 17:36:00,95.403,95.442,95.398,95.431,168500001.0
2006-12-25 17:37:00,95.437,95.471,95.436,95.447,114300001.0
2006-12-25 17:38:00,95.401,95.439,95.393,95.439,193000001.0
2006-12-25 17:39:00,95.47,95.515,95.47,95.491,94300000.0
2006-12-25 17:40:00,95.468,95.521,95.454,95.515,383399999.0
2006-12-25 17:41:00,95.502,95.522,95.46,95.489,317499998.0
2006-12-25 17:42:00,95.445,95.49,95.445,95.49,113100001.0
2006-12-25 17:43:00,95.484,95.5,95.467,95.485,157599999.0
2006-12-25 17:44:00,95.506,95.516,95.487,95.504,281100002.0
2006-12-25 17:45:00,95.496,95.545,95.496,95.521,272299996.0
2006-12-25 17:46:00,95.475,95.513,95.473,95.505,198500002.0
2006-12-25 17:47:00,95.486,95.534,95.486,95.531,174700002.0
2006-12-25 17:48:00,95.511,95.565,95.511,95.562,232900000.0
2006-12-25 17:49:00,95.583,95.607,95.572,95.583,160800000.0
2006-12-25 17:50:00,95.554,95.563,95.532,95.538,288500006.0
2006-12-25 17:51:00,95.561,95.583,95.55,95.565,350800003.0
2006-12-25 17:52:00,95.561,95.582,95.556,95.578,184899999.0
2006-12-25 17:53:00,95.585,95.603,95.576,95.586,277400000.0
2006-12-25 17:54:00,95.605,95.615,95.591,95.606,197900005.0
2006-12-25 17:55:00,95.606,95.616,95.573,95.582,156300003.0
2006-12-25 17:56:00,95.585,95.61,95.574,95.61,219500001.0
2006-12-25 17:57:00,95.598,95.598,95.561,95.564,162100001.0
2006-12-25 17:58:00,95.534,95.563,95.522,95.542,291899992.0
2006-12-25 17:59:00,95.522,95.546,95.522,95.542,218000000.0
2006-12-25 18:00:00,95.516,95.601,95.516,95.601,213699998.0
2006-12-25 18:01:00,95.583,95.609,95.571,95.603,1287899988.0
2006-12-25 18:02:00,95.612,95.633,95.592,95.622,1785799995.0
2006-12-25 18:04:00,95.549,95.587,95.549,95.586,1573100009.0
2006-12-25 18:05:00,95.568,95.587,95.544,95.559,2052799996.0
2006-12-25 18:06:00,95.548,95.592,95.537,95.58,1546899993.0
2006-12-25 18:07:00,95.581,95.605,95.567,95.605,1789100011.0
2006-12-25 18:08:00,95.585,95.625,95.551,95.589,2141099993.0
2006-12-25 18:09:00,95.608,95.647,95.604,95.624,1495999996.0
2006-12-25 18:10:00,95.622,95.63,95.587,95.59,1666899992.0
2006-12-25 18:11:00,95.611,95.649,95.591,95.638,1030699999.0
2006-12-25 18:12:00,95.617,95.637,95.604,95.614,985100005.0
2006-12-25 18:13:00,95.626,95.663,95.61,95.624,1551899988.0
2006-12-25 18:14:00,95.64,95.698,95.629,95.687,1510999997.0
2006-12-25 18:15:00,95.696,95.71,95.679,95.697,1874200000.0
2006-12-25 18:17:00,95.673,95.673,95.621,95.621,626000000.0
2006-12-25 18:18:00,95.644,95.69,95.637,95.667,1084799991.0
2006-12-25 18:19:00,95.66,95.695,95.651,95.66,1971499997.0
2006-12-25 18:20:00,95.654,95.707,95.641,95.676,1514500003.0
2006-12-25 18:21:00,95.7,95.707,95.677,95.681,1650399996.0
2006-12-25 18:22:00,95.725,95.743,95.709,95.731,1661999992.0
2006-12-25 18:24:00,95.714,95.752,95.696,95.733,1658899995.0
2006-12-25 18:26:00,95.716,95.768,95.716,95.739,1775799996.0
2006-12-25 18:27:00,95.728,95.76,95.722,95.738,1438199991.0
2006-12-25 18:28:00,95.754,95.772,95.727,95.758,1033399994.0
2006-12-25 18:29:00,95.769,95.773,95.73,95.744,1269799992.0
2006-12-25 18:30:00,95.752,95.782,95.743,95.763,623700002.0
2006-12-25 18:31:00,95.766,95.776,95.739,95.744,1098399999.0
2006-12-25 18:32:00,95.73,95.756,95.718,95.753,1836099999.0
2006-12-25 18:33:00,95.774,95.782,95.753,95.764,1911200001.0
2006-12-25 18:34:00,95.749,95.783,95.733,95.77,1762499995.0
2006-12-25 18:35:00,95.766,95.784,95.75,95.775,1460199994.0
2006-12-25 18:36:00,95.753,95.77,95.739,95.745,1623299996.0
2006-12-25 18:37:00,95.737,95.781,95.737,95.781,1005599996.0
2006-12-25 18:38:00,95.74,95.752,95.717,95.73,737600003.0
2006-12-25 18:39:00,95.777,95.79,95.758,95.774,387500001.0
2006-12-25 18:40:00,95.76,95.792,95.743,95.761,839999995.0
2006-12-25 18:41:00,95.788,95.796,95.761,95.761,709399999.0
2006-12-25 18:42:00,95.729,95.774,95.729,95.768,583100001.0
2006-12-25 18:43:00,95.77,95.782,95.744,95.778,1561600011.0
2006-12-25 18:44:00,95.775,95.775,95.722,95.722,830099999.0
2006-12-25 18:45:00,95.74,95.75,95.703,95.703,1043100005.0
2006-12-25 18:46:00,95.761,95.764,95.725,95.748,720700003.0
2006-12-25 18:47:00,95.745,95.76,95.731,95.747,482600001.0
2006-12-25 18:48:00,95.756,95.777,95.735,95.75,578100000.0
2006-12-25 18:49:00,95.733,95.783,95.731,95.774,872999998.0
2006-12-25 18:50:00,95.761,95.775,95.733,95.758,1141400001.0
2006-12-25 18:51:00,95.759,95.779,95.749,95.779,502300000.0
2006-12-25 18:52:00,95.774,95.774,95.723,95.738,877299998.0
2006-12-25 18:53:00,95.735,95.747,95.702,95.702,929400004.0
2006-12-25 18:54:00,95.774,95.779,95.73,95.744,1045500002.0
2006-12-25 18:55:00,95.737,95.761,95.725,95.761,980000003.0
2006-12-25 18:56:00,95.744,95.776,95.744,95.772,481300001.0
2006-12-25 18:57:00,95.766,95.786,95.753,95.763,463500002.0
2006-12-25 18:58:00,95.746,95.79,95.746,95.773,1259899993.0
2006-12-25 18:59:00,95.771,95.787,95.761,95.785,814400003.0
2006-12-25 19:00:00,95.76,95.787,95.758,95.775,634900003.0
2006-12-25 19:01:00,95.762,95.783,95.734,95.76,542500004.0
2006-12-25 19:02:00,95.773,95.79,95.756,95.781,160900000.0
2006-12-25 19:03:00,95.784,95.784,95.748,95.758,664899994.0
2006-12-25 19:04:00,95.775,95.784,95.752,95.772,498899998.0
2006-12-25 19:05:00,95.79,95.795,95.76,95.77,512700004.0
2006-12-25 19:06:00,95.771,95.79,95.746,95.763,518200001.0
2006-12-25 19:07:00,95.765,95.777,95.749,95.758,1023500000.0
2006-12-25 19:08:00,95.78,95.783,95.754,95.76,931999997.0
2006-12-25 19:09:00,95.751,95.785,95.751,95.767,551499995.0
2006-12-25 19:10:00,95.75,95.774,95.742,95.76,490200003.0
2006-12-25 19:11:00,95.761,95.77,95.745,95.75,111300000.0
2006-12-25 19:12:00,95.758,95.779,95.755,95.762,308900000.0
2006-12-25 19:13:00,95.782,95.785,95.746,95.76,336400000.0
2006-12-25 19:14:00,95.785,95.797,95.771,95.774,487099997.0
2006-12-25 19:15:00,95.784,95.787,95.752,95.773,616000000.0
2006-12-25 19:16:00,95.783,95.795,95.764,95.764,306999998.0
2006-12-25 19:17:00,95.763,95.792,95.763,95.788,690300002.0
2006-12-25 19:18:00,95.787,95.792,95.758,95.758,621400007.0
2006-12-25 19:19:00,95.758,95.784,95.757,95.779,531500004.0
2006-12-25 19:20:00,95.78,95.789,95.757,95.757,298000004.0
2006-12-25 19:21:00,95.773,95.786,95.762,95.767,404399996.0
2006-12-25 19:22:00,95.783,95.785,95.719,95.762,318000000.0
2006-12-25 19:23:00,95.792,95.792,95.75,95.755,1479599989.0
2006-12-25 19:24:00,95.763,95.772,95.728,95.741,602999996.0
2006-12-25 19:25:00,95.774,95.785,95.745,95.747,1111700000.0
2006-12-25 19:26:00,95.685,95.713,95.457,95.461,1175299997.0
2006-12-25 19:27:00,95.361,95.438,94.448,94.448,1153300001.0
2006-12-25 19:28:00,94.57,94.69,94.437,94.449,445499998.0
2006-12-25 19:29:00,94.42,94.536,94.108,94.124,647699999.0
2006-12-25 19:30:00,94.227,94.248,94.211,94.243,768399998.0
2006-12-25 19:31:00,94.244,94.255,94.227,94.232,543000002.0
2006-12-25 19:32:00,94.399,94.404,94.375,94.38,675800008.0
2006-12-25 19:33:00,94.405,94.535,94.395,94.426,759100000.0
2006-12-25 19:34:00,94.565,94.576,94.543,94.55,892899998.0
2006-12-25 19:35:00,94.55,94.567,94.53,94.549,700199999.0
2006-12-25 19:36:00,94.64,94.662,94.633,94.661,413199996.0
2006-12-25 19:37:00,94.681,94.817,94.676,94.793,188200000.0
2006-12-25 19:38:00,94.953,94.978,94.948,94.97,1125100001.0
2006-12-25 19:39:00,94.965,95.115,94.965,95.105,708599999.0
2006-12-25 19:40:00,95.265,95.276,95.244,95.244,714699997.0
2006-12-25 19:41:00,95.254,95.273,95.243,95.272,766600000.0
2006-12-25 19:42:00,95.466,95.484,95.453,95.472,521199995.0
2006-12-25 19:43:00,95.479,95.482,95.45,95.46,448299997.0
2006-12-25 19:44:00,95.605,95.605,95.57,95.57,485200005.0
2006-12-25 19:45:00,95.543,95.603,95.351,95.351,434600001.0
2006-12-25 19:46:00,95.473,95.512,95.473,95.506,492100002.0
2006-12-25 19:47:00,95.491,95.618,95.491,95.618,317399996.0
2006-12-25 19:48:00,95.597,95.604,95.564,95.6,909799999.0
2006-12-25 19:49:00,95.588,95.61,95.563,95.592,634900000.0
2006-12-25 19:50:00,95.63,95.638,95.184,95.184,562299995.0
2006-12-25 19:51:00,95.159,95.31,95.156,95.285,252599998.0
2006-12-25 19:52:00,95.464,95.484,95.438,95.467,418399997.0
2006-12-25 19:53:00,95.473,95.523,95.464,95.497,571700001.0
2006-12-25 19:54:00,95.577,95.607,95.577,95.6,966399990.0
2006-12-25 19:55:00,95.551,95.592,95.48,95.505,379499999.0
2006-12-25 19:56:00,95.486,95.546,94.21,94.21,396900002.0
2006-12-25 19:57:00,94.032,94.199,93.916,94.159,497600003.0
2006-12-25 19:58:00,94.213,94.214,94.185,94.192,457299997.0
2006-12-25 19:59:00,94.185,94.216,94.182,94.198,674199994.0
2006-12-25 20:00:00,94.214,94.343,94.214,94.32,369000000.0
2006-12-25 20:01:00,94.325,94.361,94.325,94.356,522699997.0
2006-12-25 20:02:00,94.376,94.497,94.374,94.465,541900001.0
2006-12-25 20:03:00,94.491,94.512,94.485,94.505,381899993.0
2006-12-25 20:04:00,94.657,94.674,94.611,94.662,342300001.0
2006-12-25 20:05:00,94.668,94.674,94.636,94.647,572200000.0
2006-12-25 20:06:00,94.821,94.962,94.821,94.962,847899997.0
2006-12-25 20:07:00,94.957,94.978,94.943,94.971,748199992.0
2006-12-25 20:08:00,94.971,94.974,94.947,94.948,481199994.0
2006-12-25 20:09:00,94.962,95.108,94.962,95.105,442800002.0
2006-12-25 20:10:00,95.111,95.135,95.108,95.117,814600001.0
2006-12-25 20:11:00,95.153,95.269,95.136,95.269,871199996.0
2006-12-25 20:12:00,95.457,95.473,95.436,95.45,1349999994.0
2006-12-25 20:13:00,95.459,95.462,95.431,95.442,635699996.0
2006-12-25 20:14:00,95.518,95.591,95.51,95.591,469200005.0
2006-12-25 20:15:00,95.599,95.61,95.584,95.605,705399999.0
2006-12-25 20:16:00,95.604,95.621,95.583,95.603,678399999.0
2006-12-25 20:17:00,95.608,95.631,95.594,95.631,301400002.0
2006-12-25 20:18:00,95.623,95.641,95.608,95.633,200199999.0
2006-12-25 20:19:00,95.634,95.64,95.608,95.624,306599999.0
2006-12-25 20:20:00,95.625,95.631,95.6,95.616,676599996.0
2006-12-25 20:21:00,95.604,95.626,95.596,95.621,595799998.0
2006-12-25 20:22:00,95.614,95.636,95.602,95.609,730299997.0
2006-12-25 20:23:00,95.625,95.636,95.608,95.619,700699998.0
2006-12-25 20:24:00,95.616,95.639,95.608,95.625,423300001.0
2006-12-25 20:25:00,95.613,95.636,95.613,95.625,558599997.0
2006-12-25 20:26:00,95.591,95.622,95.337,95.342,602999998.0
2006-12-25 20:27:00,95.267,95.267,94.738,94.752,291799998.0
2006-12-25 20:28:00,94.729,94.86,93.702,93.72,1147599994.0
2006-12-25 20:29:00,93.683,93.812,93.683,93.812,1504599993.0
2006-12-25 20:30:00,93.815,93.833,93.803,93.83,1214600001.0
2006-12-25 20:31:00,93.827,93.827,93.8,93.81,1179199999.0
2006-12-25 20:32:00,93.842,93.967,93.828,93.93,1033899999.0
2006-12-25 20:33:00,93.958,93.983,93.95,93.983,722399996.0
2006-12-25 20:34:00,93.99,94.111,93.975,94.103,401500000.0
2006-12-25 20:35:00,94.116,94.134,94.103,94.12,498500001.0
2006-12-25 20:36:00,94.262,94.281,94.259,94.275,561099990.0
2006-12-25 20:37:00,94.263,94.289,94.246,94.267,605199997.0
2006-12-25 20:38:00,94.43,94.432,94.397,94.414,1045700007.0
2006-12-25 20:39:00,94.416,94.435,94.402,94.415,591300000.0
2006-12-25 20:40:00,94.589,94.721,94.582,94.689,1316199993.0
2006-12-25 20:41:00,94.739,94.743,94.715,94.73,1037999996.0
2006-12-25 20:42:00,94.728,94.747,94.712,94.729,1025300001.0
2006-12-25 20:43:00,94.744,94.898,94.742,94.895,1094699995.0
2006-12-25 20:44:00,95.046,95.065,95.033,95.052,777499998.0
2006-12-25 20:45:00,95.073,95.2,95.073,95.08,680599998.0
2006-12-25 20:46:00,95.087,95.208,95.073,95.085,685099995.0
2006-12-25 20:47:00,95.1,95.372,95.1,95.338,1064299993.0
2006-12-25 20:48:00,95.399,95.555,95.399,95.555,774399999.0
2006-12-25 20:49:00,95.547,95.568,95.534,95.564,427799998.0
2006-12-25 20:50:00,95.547,95.594,95.477,95.481,1080499995.0
2006-12-25 20:51:00,95.455,95.547,95.455,95.547,515299998.0
2006-12-25 20:52:00,95.507,95.542,95.42,95.42,348999998.0
2006-12-25 20:53:00,95.417,95.574,95.417,95.569,830400003.0
2006-12-25 20:54:00,95.577,95.586,95.541,95.541,545300000.0
2006-12-25 20:55:00,95.527,95.556,95.518,95.533,1377800004.0
2006-12-25 20:56:00,95.533,95.584,95.517,95.56,688700004.0
2006-12-25 20:57:00,95.59,95.63,95.579,95.629,796100001.0
2006-12-25 20:58:00,95.603,95.64,95.603,95.634,1231300003.0
2006-12-25 20:59:00,95.641,95.646,95.608,95.621,1072300002.0
2006-12-25 21:00:00,95.638,95.661,95.62,95.62,1103899988.0
2006-12-25 21:01:00,95.645,95.657,95.62,95.624,1021199995.0
2006-12-25 21:02:00,95.644,95.65,95.618,95.62,502899995.0
2006-12-25 21:03:00,95.626,95.636,95.607,95.607,374599996.0
2006-12-25 21:04:00,95.616,95.633,95.59,95.59,385700002.0
2006-12-25 21:05:00,95.609,95.637,95.582,95.613,860599993.0
2006-12-25 21:06:00,95.627,95.657,95.626,95.647,634599998.0
2006-12-25 21:07:00,95.637,95.646,95.607,95.646,691499995.0
2006-12-25 21:08:00,95.626,95.647,95.607,95.625,981099993.0
2006-12-25 21:09:00,95.62,95.643,95.614,95.628,363800003.0
2006-12-25 21:10:00,95.617,95.64,95.593,95.64,788099995.0
2006-12-25 21:11:00,95.651,95.654,95.622,95.622,626400000.0
2006-12-25 21:12:00,95.643,95.654,95.622,95.625,288900000.0
2006-12-25 21:13:00,95.614,95.644,95.614,95.635,393599998.0
2006-12-25 21:14:00,95.62,95.642,95.615,95.633,832699994.0
2006-12-25 21:15:00,95.631,95.644,95.613,95.613,837199996.0
2006-12-25 21:16:00,95.611,95.637,95.608,95.625,987599999.0
2006-12-25 21:17:00,95.628,95.646,95.607,95.61,784599995.0
2006-12-25 21:18:00,95.628,95.642,95.607,95.617,704699990.0
2006-12-25 21:19:00,95.626,95.638,95.607,95.611,697899997.0
2006-12-25 21:20:00,95.638,95.655,95.611,95.64,1199799995.0
2006-12-25 21:21:00,95.645,95.647,95.623,95.628,976399993.0
2006-12-25 21:22:00,95.635,95.645,95.607,95.614,1216999991.0
2006-12-25 21:23:00,95.634,95.642,95.609,95.617,728799999.0
2006-12-25 21:24:00,95.633,95.633,95.603,95.603,892400003.0
2006-12-25 21:25:00,95.61,95.655,95.61,95.635,943999992.0
2006-12-25 21:26:00,95.625,95.651,95.619,95.636,431799997.0
2006-12-25 21:27:00,95.611,95.633,95.606,95.625,376200005.0
2006-12-25 21:28:00,95.602,95.641,95.602,95.609,267000003.0
2006-12-25 21:29:00,95.625,95.635,95.606,95.623,714100001.0
2006-12-25 21:30:00,95.628,95.641,95.604,95.608,336299999.0
2006-12-25 21:31:00,95.624,95.638,95.606,95.638,293000005.0
2006-12-25 21:32:00,95.629,95.641,95.613,95.633,400399998.0
2006-12-25 21:33:00,95.642,95.645,95.622,95.623,454300003.0
2006-12-25 21:34:00,95.651,95.651,95.613,95.613,280900002.0
2006-12-25 21:35:00,95.619,95.633,95.607,95.61,486300002.0
2006-12-25 21:36:00,95.616,95.646,95.616,95.638,506599995.0
2006-12-25 21:37:00,95.614,95.64,95.609,95.635,604700000.0
2006-12-25 21:38:00,95.631,95.646,95.617,95.621,118500000.0
2006-12-25 21:39:00,95.644,95.655,95.606,95.61,331699999.0
2006-12-25 21:40:00,95.596,95.632,95.595,95.62,417300001.0
2006-12-25 21:41:00,95.62,95.643,95.607,95.614,396299998.0
2006-12-25 21:42:00,95.625,95.632,95.607,95.615,377500001.0
2006-12-25 21:43:00,95.635,95.642,95.616,95.62,395699995.0
2006-12-25 21:44:00,95.617,95.637,95.6,95.62,1151300003.0
2006-12-25 21:45:00,95.611,95.636,95.598,95.624,504899996.0
2006-12-25 21:46:00,95.616,95.643,95.616,95.635,264000001.0
2006-12-25 21:47:00,95.642,95.642,95.614,95.625,462999998.0
2006-12-25 21:48:00,95.639,95.652,95.599,95.626,777699997.0
2006-12-25 21:49:00,95.602,95.618,95.545,95.546,220400001.0
2006-12-25 21:50:00,95.528,95.555,95.528,95.552,168999999.0
2006-12-25 21:51:00,95.532,95.556,95.525,95.538,311799999.0
2006-12-25 21:52:00,95.616,95.643,95.616,95.643,210299997.0
2006-12-25 21:53:00,95.643,95.646,95.617,95.629,526600007.0
2006-12-25 21:54:00,95.609,95.625,95.591,95.61,251699994.0
2006-12-25 21:55:00,95.621,95.632,95.599,95.599,173299998.0
2006-12-25 21:56:00,95.606,95.639,95.601,95.62,234500000.0
2006-12-25 21:57:00,95.609,95.64,95.604,95.628,179899997.0
2006-12-25 21:58:00,95.626,95.636,95.6,95.604,247800001.0
2006-12-25 21:59:00,95.599,95.622,95.588,95.622,464999998.0
2006-12-25 22:00:00,95.607,95.622,95.599,95.603,622800001.0
2006-12-25 22:01:00,95.592,95.63,95.592,95.623,696999999.0
2006-12-25 22:02:00,95.617,95.633,95.599,95.616,741000005.0
2006-12-25 22:03:00,95.613,95.632,95.601,95.626,321100002.0
2006-12-25 22:04:00,95.618,95.632,95.598,95.615,755799998.0
2006-12-25 22:05:00,95.609,95.636,95.608,95.619,172600003.0
2006-12-25 22:06:00,95.646,95.673,95.641,95.669,244499998.0
2006-12-25 22:07:00,95.644,95.665,95.62,95.63,276900000.0
2006-12-25 22:08:00,95.63,95.643,95.618,95.62,166399997.0
2006-12-25 22:09:00,95.62,95.642,95.616,95.638,182299999.0
2006-12-25 22:10:00,95.612,95.629,95.593,95.615,197800001.0
2006-12-25 22:11:00,95.612,95.629,95.597,95.608,447900001.0
2006-12-25 22:12:00,95.611,95.631,95.605,95.618,378299997.0
2006-12-25 22:13:00,95.616,95.633,95.601,95.606,467300001.0
2006-12-25 22:14:00,95.611,95.646,95.611,95.631,405799998.0
2006-12-25 22:15:00,95.621,95.649,95.617,95.649,200999998.0
2006-12-25 22:16:00,95.628,95.632,95.592,95.603,538999998.0
2006-12-25 22:17:00,95.606,95.62,95.591,95.597,217400000.0
2006-12-25 22:18:00,95.612,95.631,95.606,95.631,425099999.0
2006-12-25 22:19:00,95.609,95.63,95.597,95.625,322000000.0
2006-12-25 22:20:00,95.607,95.633,95.599,95.615,342500002.0
2006-12-25 22:21:00,95.605,95.63,95.466,95.472,270899996.0
2006-12-25 22:22:00,95.519,95.521,95.378,95.378,303399998.0
2006-12-25 22:23:00,95.381,95.381,95.354,95.375,455500001.0
2006-12-25 22:24:00,95.378,95.393,95.353,95.36,433899998.0
2006-12-25 22:25:00,95.373,95.381,95.358,95.366,160199996.0
2006-12-25 22:26:00,95.372,95.545,95.356,95.545,141399998.0
2006-12-25 22:27:00,95.544,95.552,95.512,95.532,654399996.0
2006-12-25 22:28:00,95.623,95.623,95.595,95.606,340499998.0
2006-12-25 22:29:00,95.606,95.623,95.593,95.604,295900002.0
2006-12-25 22:30:00,95.628,95.634,95.591,95.601,199399999.0
2006-12-25 22:31:00,95.613,95.636,95.588,95.621,607799994.0
2006-12-25 22:32:00,95.605,95.621,95.597,95.617,270500000.0
2006-12-25 22:33:00,95.61,95.637,95.593,95.608,737399999.0
2006-12-25 22:34:00,95.624,95.629,95.601,95.617,618500004.0
2006-12-25 22:35:00,95.609,95.628,95.598,95.61,186000002.0
2006-12-25 22:36:00,95.625,95.642,95.611,95.625,309199999.0
2006-12-25 22:37:00,95.642,95.642,95.597,95.602,201899999.0
2006-12-25 22:38:00,95.626,95.641,95.604,95.637,177999998.0
2006-12-25 22:39:00,95.64,95.64,95.604,95.605,365199998.0
2006-12-25 22:40:00,95.624,95.639,95.6,95.606,213500001.0
2006-12-25 22:41:00,95.611,95.642,95.606,95.635,226299999.0
2006-12-25 22:42:00,95.614,95.635,95.603,95.628,236099999.0
2006-12-25 22:43:00,95.629,95.642,95.607,95.627,308399997.0
2006-12-25 22:44:00,95.604,95.633,95.597,95.625,427799994.0
2006-12-25 22:45:00,95.607,95.636,95.585,95.632,548099999.0
2006-12-25 22:46:00,95.597,95.622,95.574,95.602,230199999.0
2006-12-25 22:47:00,95.629,95.633,95.601,95.601,223999999.0
2006-12-25 22:48:00,95.632,95.639,95.595,95.595,280699997.0
2006-12-25 22:49:00,95.616,95.632,95.58,95.596,225300001.0
2006-12-25 22:50:00,95.598,95.627,95.591,95.618,191699998.0
2006-12-25 22:51:00,95.593,95.636,95.577,95.619,272599998.0
2006-12-25 22:52:00,95.62,95.631,95.593,95.605,155800000.0
2006-12-25 22:53:00,95.614,95.641,95.593,95.622,541200001.0
2006-12-25 22:54:00,95.611,95.636,95.602,95.621,298300000.0
2006-12-25 22:55:00,95.621,95.631,95.595,95.595,346899995.0
2006-12-25 22:56:00,95.621,95.634,95.593,95.608,215400000.0
2006-12-25 22:57:00,95.625,95.631,95.586,95.61,359199998.0
2006-12-25 22:58:00,95.626,95.632,95.574,95.611,146200001.0
2006-12-25 22:59:00,95.603,95.637,95.547,95.597,403999996.0
2006-12-25 23:00:00,95.646,95.646,95.595,95.606,258999998.0
2006-12-25 23:01:00,95.628,95.628,95.543,95.599,270099999.0
2006-12-25 23:02:00,95.624,95.634,95.608,95.608,133599999.0
2006-12-25 23:03:00,95.628,95.637,95.611,95.611,217999996.0
2006-12-25 23:04:00,95.625,95.643,95.607,95.635,235599994.0
2006-12-25 23:05:00,95.611,95.629,95.608,95.628,146300000.0
2006-12-25 23:06:00,95.615,95.631,95.589,95.611,369299996.0
2006-12-25 23:07:00,95.633,95.635,95.604,95.61,271000002.0
2006-12-25 23:08:00,95.616,95.641,95.6,95.625,96599999.0
2006-12-25 23:09:00,95.621,95.637,95.601,95.621,222400001.0
2006-12-25 23:10:00,95.628,95.65,95.617,95.634,133000000.0
2006-12-25 23:11:00,95.633,95.644,95.619,95.644,173800000.0
2006-12-25 23:12:00,95.632,95.646,95.626,95.633,228399996.0
2006-12-25 23:13:00,95.628,95.635,95.609,95.611,163400001.0
2006-12-25 23:14:00,95.627,95.642,95.613,95.625,193100000.0
2006-12-25 23:15:00,95.643,95.643,95.605,95.607,219599998.0
2006-12-25 23:16:00,95.621,95.64,95.604,95.617,115400002.0
2006-12-25 23:17:00,95.607,95.629,95.596,95.617,120000001.0
2006-12-25 23:18:00,95.625,95.637,95.609,95.618,245000000.0
2006-12-25 23:19:00,95.63,95.63,95.6,95.61,164799999.0
2006-12-25 23:20:00,95.628,95.628,95.592,95.598,294499997.0
2006-12-25 23:21:00,95.603,95.628,95.598,95.609,87200000.0
2006-12-25 23:22:00,95.606,95.625,95.601,95.617,149999998.0
2006-12-25 23:23:00,95.624,95.635,95.589,95.589,272599999.0
2006-12-25 23:24:00,95.609,95.646,95.607,95.646,128399999.0
2006-12-25 23:25:00,95.617,95.642,95.615,95.642,166500002.0
2006-12-25 23:26:00,95.6,95.624,95.59,95.613,135400000.0
2006-12-25 23:27:00,95.627,95.632,95.61,95.62,223399999.0
2006-12-25 23:28:00,95.617,95.632,95.609,95.63,144500001.0
2006-12-25 23:29:00,95.628,95.632,95.595,95.605,173000001.0
2006-12-25 23:30:00,95.61,95.628,95.59,95.61,172400003.0
2006-12-25 23:31:00,95.615,95.619,95.58,95.61,128299999.0
2006-12-25 23:32:00,95.604,95.619,95.584,95.606,207799999.0
2006-12-25 23:33:00,95.614,95.628,95.597,95.613,152100002.0
2006-12-25 23:34:00,95.551,95.581,95.472,95.473,298000002.0
2006-12-25 23:35:00,95.453,95.495,95.446,95.469,265899995.0
2006-12-25 23:36:00,95.485,95.513,95.48,95.5,201500000.0
2006-12-25 23:37:00,95.532,95.605,95.531,95.585,199500001.0
2006-12-25 23:38:00,95.583,95.624,95.583,95.608,170900001.0
2006-12-25 23:39:00,95.614,95.625,95.545,95.606,123700000.0
2006-12-25 23:40:00,95.619,95.645,95.603,95.629,352800001.0
2006-12-25 23:41:00,95.642,95.647,95.616,95.619,280899999.0
2006-12-25 23:42:00,95.635,95.657,95.628,95.647,219300000.0
2006-12-25 23:43:00,95.642,95.7,95.624,95.678,123800000.0
2006-12-25 23:44:00,95.688,95.712,95.644,95.657,169100004.0
2006-12-25 23:45:00,95.643,95.649,95.242,95.27,214799997.0
2006-12-25 23:46:00,95.03,95.051,95.023,95.033,178500002.0
2006-12-25 23:47:00,94.969,95.047,94.585,94.585,73100000.0
2006-12-25 23:48:00,94.228,94.323,94.0,94.009,90100000.0
2006-12-25 23:49:00,93.995,94.003,93.974,93.978,171300000.0
2006-12-25 23:50:00,93.969,94.006,93.969,93.991,169500001.0
2006-12-25 23:51:00,93.982,93.999,93.954,93.975,198700000.0
2006-12-25 23:52:00,94.001,94.001,93.868,93.868,172999998.0
2006-12-25 23:53:00,93.55,93.64,93.084,93.084,140100000.0
2006-12-25 23:54:00,93.081,93.081,93.05,93.066,183799998.0
2006-12-25 23:55:00,93.075,93.075,93.026,93.027,224300002.0
2006-12-25 23:56:00,93.036,93.036,92.994,92.998,183000001.0
2006-12-25 23:57:00,92.995,93.033,92.991,92.994,251899995.0
2006-12-25 23:58:00,93.008,93.03,93.005,93.021,232199998.0
2006-12-25 23:59:00,93.026,93.033,92.992,92.992,326500003.0
2006-12-26 00:00:00,93.062,93.235,93.062,93.206,243600000.0
2006-12-26 00:01:00,93.181,93.181,93.036,93.044,203900001.0
2006-12-26 00:02:00,93.027,93.134,93.025,93.134,186900001.0
2006-12-26 00:03:00,93.126,93.164,93.104,93.108,161800003.0
2006-12-26 00:04:00,93.106,93.128,93.076,93.101,304100000.0
2006-12-26 00:05:00,93.109,93.111,93.085,93.085,184299998.0
2006-12-26 00:06:00,93.098,93.122,93.078,93.105,168400004.0
2006-12-26 00:07:00,93.098,93.129,93.082,93.114,139799999.0
2006-12-26 00:08:00,93.116,93.144,93.096,93.123,162499998.0
2006-12-26 00:09:00,93.11,93.142,93.095,93.142,167900000.0
2006-12-26 00:10:00,93.129,93.151,93.124,93.146,240100001.0
2006-12-26 00:11:00,93.127,93.142,93.119,93.133,205800001.0
2006-12-26 00:12:00,93.13,93.162,93.13,93.137,256300004.0
2006-12-26 00:13:00,93.155,93.165,93.13,93.152,267400000.0
2006-12-26 00:14:00,93.172,93.172,93.136,93.136,233299999.0
2006-12-26 00:15:00,93.16,93.175,93.145,93.157,153900002.0
2006-12-26 00:16:00,93.174,93.174,93.143,93.143,187400000.0
2006-12-26 00:17:00,93.158,93.178,93.148,93.155,216199999.0
2006-12-26 00:18:00,93.168,93.178,93.148,93.15,247100003.0
2006-12-26 00:19:00,93.167,93.171,93.149,93.151,184399997.0
2006-12-26 00:20:00,93.161,93.186,93.152,93.168,155999999.0
2006-12-26 00:21:00,93.166,93.194,93.166,93.18,129700002.0
2006-12-26 00:22:00,93.164,93.192,93.162,93.192,296900000.0
2006-12-26 00:23:00,93.173,93.193,93.154,93.179,355499996.0
2006-12-26 00:24:00,93.155,93.179,93.145,93.162,224300001.0
2006-12-26 00:25:00,93.172,93.187,93.156,93.166,276300002.0
2006-12-26 00:26:00,93.176,93.207,93.176,93.19,170799998.0
2006-12-26 00:27:00,93.187,93.205,93.184,93.2,150300002.0
2006-12-26 00:28:00,93.174,93.198,93.162,93.18,269999998.0
2006-12-26 00:29:00,93.18,93.201,93.176,93.182,342400001.0
2006-12-26 00:30:00,93.181,93.198,93.163,93.181,230600000.0
2006-12-26 00:31:00,93.19,93.201,93.177,93.181,193900000.0
2006-12-26 00:32:00,93.171,93.226,93.168,93.218,194299999.0
2006-12-26 00:33:00,93.199,93.232,93.197,93.223,184399999.0
2006-12-26 00:34:00,93.21,93.228,93.181,93.191,124200001.0
2006-12-26 00:35:00,93.193,93.216,93.174,93.179,273200001.0
2006-12-26 00:36:00,93.191,93.209,93.182,93.209,231400000.0
2006-12-26 00:37:00,93.198,93.212,93.178,93.18,232299998.0
2006-12-26 00:38:00,93.202,93.221,93.192,93.21,265899999.0
2006-12-26 00:39:00,93.203,93.203,93.183,93.187,7500000.0
2006-12-26 00:40:00,93.182,93.211,93.175,93.193,129000000.0
2006-12-26 00:41:00,93.19,93.268,93.183,93.268,231699998.0
2006-12-26 00:42:00,93.259,93.285,93.238,93.254,249100001.0
2006-12-26 00:43:00,93.235,93.262,93.206,93.247,136900000.0
2006-12-26 00:44:00,93.236,93.237,93.213,93.216,116499999.0
2006-12-26 00:45:00,93.246,93.247,93.217,93.232,151200005.0
2006-12-26 00:46:00,93.242,93.249,93.226,93.235,144300001.0
2006-12-26 00:47:00,93.224,93.234,93.204,93.221,223300000.0
2006-12-26 00:48:00,93.224,93.244,93.214,93.244,282900000.0
2006-12-26 00:49:00,93.225,93.24,93.207,93.219,267900001.0
2006-12-26 00:50:00,93.245,93.245,93.219,93.224,152700000.0
2006-12-26 00:51:00,93.221,93.241,93.208,93.219,238799997.0
2006-12-26 00:52:00,93.232,93.247,93.221,93.235,142399998.0
2006-12-26 00:53:00,93.219,93.236,93.213,93.232,128499999.0
2006-12-26 00:54:00,93.236,93.244,93.221,93.221,139700002.0
2006-12-26 00:55:00,93.217,93.246,93.212,93.227,329499999.0
2006-12-26 00:56:00,93.224,93.245,93.215,93.228,92900001.0
2006-12-26 00:57:00,93.228,93.257,93.225,93.241,150400004.0
2006-12-26 00:58:00,93.226,93.24,93.221,93.238,135999999.0
2006-12-26 00:59:00,93.242,93.242,93.216,93.219,255200002.0
2006-12-26 01:00:00,93.247,93.263,93.232,93.232,247999994.0
2006-12-26 01:01:00,93.205,93.23,93.171,93.203,114899999.0
2006-12-26 01:02:00,93.181,93.208,93.176,93.188,188300000.0
2006-12-26 01:03:00,93.188,93.221,93.188,93.213,85500002.0
2006-12-26 01:04:00,93.213,93.235,93.208,93.225,173499997.0
2006-12-26 01:05:00,93.207,93.223,93.198,93.222,141399998.0
2006-12-26 01:06:00,93.226,93.233,93.212,93.222,220100000.0
2006-12-26 01:07:00,93.218,93.233,93.21,93.22,171300001.0
2006-12-26 01:08:00,93.179,93.212,93.086,93.177,279299999.0
2006-12-26 01:09:00,93.182,93.207,93.179,93.207,155700001.0
2006-12-26 01:10:00,93.212,93.216,93.194,93.204,128100000.0
2006-12-26 01:11:00,93.208,93.227,93.202,93.223,273800006.0
2006-12-26 01:12:00,93.212,93.225,93.18,93.194,165200001.0
2006-12-26 01:13:00,93.204,93.214,93.184,93.185,173500001.0
2006-12-26 01:14:00,93.179,93.214,93.179,93.205,246000003.0
2006-12-26 01:15:00,93.19,93.203,93.175,93.179,107900002.0
2006-12-26 01:16:00,93.197,93.225,93.197,93.221,183999997.0
2006-12-26 01:17:00,93.223,93.228,93.2,93.2,329199996.0
2006-12-26 01:18:00,93.223,93.273,93.223,93.254,95699998.0
2006-12-26 01:19:00,93.251,93.272,93.239,93.272,245999998.0
2006-12-26 01:20:00,93.254,93.254,93.207,93.207,194099999.0
2006-12-26 01:21:00,93.236,93.247,93.209,93.227,159299998.0
2006-12-26 01:22:00,93.227,93.246,93.207,93.227,156600001.0
2006-12-26 01:23:00,93.227,93.237,93.202,93.205,189800000.0
2006-12-26 01:24:00,93.223,93.223,93.187,93.187,186099997.0
2006-12-26 01:25:00,93.215,93.222,93.18,93.18,223799997.0
2006-12-26 01:26:00,93.19,93.237,93.19,93.237,203400001.0
2006-12-26 01:27:00,93.242,93.255,93.222,93.247,238799999.0
2006-12-26 01:28:00,93.24,93.24,93.205,93.206,164199997.0
2006-12-26 01:29:00,93.217,93.239,93.211,93.234,261099999.0
2006-12-26 01:30:00,93.242,93.274,93.236,93.269,182500000.0
2006-12-26 01:31:00,93.288,93.288,93.2,93.212,408999997.0
2006-12-26 01:32:00,93.208,93.257,93.208,93.244,254900000.0
2006-12-26 01:33:00,93.264,93.264,93.225,93.235,188000000.0
2006-12-26 01:34:00,93.199,93.255,93.199,93.25,142899999.0
2006-12-26 01:35:00,93.24,93.261,93.235,93.248,210800002.0
2006-12-26 01:36:00,93.246,93.26,93.226,93.247,166800002.0
2006-12-26 01:37:00,93.233,93.254,93.229,93.254,192100002.0
2006-12-26 01:38:00,93.239,93.248,93.211,93.23,142900004.0
2006-12-26 01:39:00,93.248,93.271,93.231,93.269,175299997.0
2006-12-26 01:40:00,93.271,93.284,93.242,93.261,310999996.0
2006-12-26 01:41:00,93.261,93.266,93.237,93.237,173999998.0
2006-12-26 01:42:00,93.229,93.241,93.205,93.221,149700001.0
2006-12-26 01:43:00,93.195,93.212,93.176,93.188,160700001.0
2006-12-26 01:44:00,93.17,93.23,93.168,93.213,242999998.0
2006-12-26 01:45:00,93.215,93.256,93.192,93.225,252800000.0
2006-12-26 01:46:00,93.253,93.304,93.245,93.288,146399998.0
2006-12-26 01:47:00,93.281,93.291,93.261,93.272,133599998.0
2006-12-26 01:48:00,93.27,93.281,93.243,93.243,188799999.0
2006-12-26 01:49:00,93.247,93.261,93.225,93.243,202799997.0
2006-12-26 01:50:00,93.24,93.259,93.226,93.256,154099999.0
2006-12-26 01:51:00,93.248,93.261,93.225,93.242,247000001.0
2006-12-26 01:52:00,93.262,93.263,93.235,93.245,198300001.0
2006-12-26 01:53:00,93.253,93.253,93.228,93.229,186100002.0
2006-12-26 01:54:00,93.247,93.257,93.218,93.218,255699994.0
2006-12-26 01:55:00,93.244,93.265,93.235,93.241,75500000.0
2006-12-26 01:56:00,93.247,93.266,93.231,93.235,173000001.0
2006-12-26 01:57:00,93.268,93.268,93.231,93.243,165500003.0
2006-12-26 01:58:00,93.256,93.276,93.252,93.254,92700001.0
2006-12-26 01:59:00,93.258,93.277,93.229,93.229,260599995.0
2006-12-26 02:00:00,93.229,93.251,93.221,93.232,215000000.0
2006-12-26 02:01:00,93.241,93.249,93.215,93.227,311099999.0
2006-12-26 02:02:00,93.206,93.232,93.194,93.22,144900001.0
2006-12-26 02:03:00,93.218,93.258,93.218,93.239,180099997.0
2006-12-26 02:04:00,93.24,93.259,93.226,93.226,266299993.0
2006-12-26 02:05:00,93.251,93.256,93.222,93.225,190399998.0
2006-12-26 02:06:00,93.27,93.283,93.257,93.262,172599996.0
2006-12-26 02:07:00,93.27,93.282,93.257,93.273,168699998.0
2006-12-26 02:08:00,93.279,93.284,93.261,93.265,147200000.0
2006-12-26 02:09:00,93.274,93.311,93.27,93.311,235099997.0
2006-12-26 02:10:00,93.293,93.313,93.278,93.285,144100000.0
2006-12-26 02:11:00,93.277,93.29,93.257,93.271,345700003.0
2006-12-26 02:12:00,93.293,93.306,93.276,93.285,181100000.0
2006-12-26 02:13:00,93.299,93.319,93.295,93.309,242199998.0
2006-12-26 02:14:00,93.296,93.32,93.277,93.282,149100001.0
2006-12-26 02:15:00,93.283,93.304,93.261,93.303,292499999.0
2006-12-26 02:16:00,93.295,93.326,93.287,93.307,152299999.0
2006-12-26 02:17:00,93.33,93.341,93.305,93.32,301300001.0
2006-12-26 02:18:00,93.37,93.385,93.344,93.364,147600000.0
2006-12-26 02:19:00,93.366,93.386,93.34,93.344,141999997.0
2006-12-26 02:20:00,93.39,93.398,93.352,93.364,144899999.0
2006-12-26 02:21:00,93.364,93.383,93.358,93.376,187099999.0
2006-12-26 02:22:00,93.378,93.381,93.359,93.365,110800000.0
2006-12-26 02:23:00,93.364,93.379,93.349,93.367,203399997.0
2006-12-26 02:24:00,93.358,93.389,93.345,93.372,178699999.0
2006-12-26 02:25:00,93.357,93.391,93.353,93.372,178700000.0
2006-12-26 02:26:00,93.375,93.381,93.346,93.365,203699996.0
2006-12-26 02:27:00,93.36,93.375,93.345,93.37,150899997.0
2006-12-26 02:28:00,93.375,93.387,93.36,93.373,219900000.0
2006-12-26 02:29:00,93.35,93.371,93.336,93.371,140099998.0
2006-12-26 02:30:00,93.378,93.378,93.33,93.343,153600000.0
2006-12-26 02:31:00,93.358,93.378,93.342,93.357,265200003.0
2006-12-26 02:32:00,93.379,93.386,93.362,93.364,154500001.0
2006-12-26 02:33:00,93.366,93.383,93.353,93.363,149800000.0
2006-12-26 02:34:00,93.335,93.366,93.328,93.341,222100000.0
2006-12-26 02:35:00,93.326,93.361,93.313,93.328,187299999.0
2006-12-26 02:36:00,93.325,93.362,93.325,93.349,239300000.0
2006-12-26 02:37:00,93.33,93.374,93.33,93.362,171700002.0
2006-12-26 02:38:00,93.365,93.386,93.357,93.364,264300000.0
2006-12-26 02:39:00,93.38,93.424,93.368,93.382,202000003.0
2006-12-26 02:40:00,93.393,93.413,93.371,93.387,41300000.0
2006-12-26 02:41:00,93.401,93.401,93.355,93.374,99500000.0
2006-12-26 02:42:00,93.366,93.388,93.353,93.372,183099997.0
2006-12-26 02:43:00,93.364,93.383,93.326,93.365,315999995.0
2006-12-26 02:44:00,93.374,93.374,93.344,93.344,207900000.0
2006-12-26 02:45:00,93.358,93.378,93.343,93.343,272399999.0
2006-12-26 02:46:00,93.366,93.366,93.33,93.338,139600002.0
2006-12-26 02:47:00,93.363,93.363,93.319,93.337,299000000.0
2006-12-26 02:48:00,93.354,93.354,93.326,93.332,95300000.0
2006-12-26 02:49:00,93.319,93.361,93.319,93.355,173900001.0
2006-12-26 02:50:00,93.357,93.366,93.328,93.348,169899999.0
2006-12-26 02:51:00,93.351,93.362,93.335,93.338,128900001.0
2006-12-26 02:52:00,93.33,93.372,93.33,93.352,133199999.0
2006-12-26 02:53:00,93.367,93.398,93.355,93.372,243799996.0
2006-12-26 02:54:00,93.435,93.499,93.422,93.472,140400000.0
2006-12-26 02:55:00,93.48,93.48,93.405,93.411,170499999.0
2006-12-26 02:56:00,93.418,93.425,93.391,93.396,213000001.0
2006-12-26 02:57:00,93.398,93.419,93.373,93.379,261500001.0
2006-12-26 02:58:00,93.364,93.386,93.345,93.378,121799999.0
2006-12-26 02:59:00,93.378,93.395,93.365,93.379,83800000.0
2006-12-26 03:00:00,93.318,93.357,93.257,93.271,101100000.0
2006-12-26 03:01:00,93.28,93.327,93.28,93.287,166400001.0
2006-12-26 03:02:00,93.297,93.354,93.289,93.332,309399998.0
2006-12-26 03:03:00,93.313,93.33,93.284,93.292,244699998.0
2006-12-26 03:04:00,93.299,93.335,93.27,93.3,218899997.0
2006-12-26 03:05:00,93.318,93.333,93.279,93.279,114600001.0
2006-12-26 03:06:00,93.325,93.339,93.283,93.291,277100003.0
2006-12-26 03:07:00,93.328,93.347,93.299,93.299,208300000.0
2006-12-26 03:08:00,93.32,93.338,93.296,93.307,258899998.0
2006-12-26 03:09:00,93.304,93.337,93.294,93.332,198299998.0
2006-12-26 03:10:00,93.321,93.349,93.299,93.314,188300000.0
2006-12-26 03:11:00,93.328,93.335,93.28,93.281,192599997.0
2006-12-26 03:12:00,93.316,93.327,93.274,93.307,384699996.0
2006-12-26 03:13:00,93.337,93.346,93.299,93.317,125200001.0
2006-12-26 03:14:00,93.36,93.36,93.3,93.317,287900002.0
2006-12-26 03:15:00,93.329,93.375,93.309,93.346,197600001.0
2006-12-26 03:16:00,93.361,93.401,93.323,93.374,183200000.0
2006-12-26 03:17:00,93.402,93.415,93.329,93.329,179000001.0
2006-12-26 03:18:00,93.372,93.402,93.349,93.37,110199999.0
2006-12-26 03:19:00,93.37,93.411,93.363,93.379,178599995.0
2006-12-26 03:20:00,93.384,93.405,93.341,93.356,361599997.0
2006-12-26 03:21:00,93.386,93.409,93.364,93.39,214099999.0
2006-12-26 03:22:00,93.388,93.418,93.366,93.376,247400001.0
2006-12-26 03:23:00,93.357,93.384,93.352,93.383,165299997.0
2006-12-26 03:24:00,93.402,93.408,93.331,93.331,205500002.0
2006-12-26 03:25:00,93.344,93.405,93.34,93.347,253099999.0
2006-12-26 03:26:00,93.356,93.401,93.349,93.363,250200000.0
2006-12-26 03:27:00,93.42,93.427,93.355,93.359,234500003.0
2006-12-26 03:28:00,93.36,93.418,93.356,93.382,186699999.0
2006-12-26 03:29:00,93.387,93.409,93.338,93.338,387299996.0
2006-12-26 03:30:00,93.36,93.381,93.339,93.348,157100001.0
2006-12-26 03:31:00,93.342,93.401,93.334,93.375,171100000.0
2006-12-26 03:32:00,93.382,93.401,93.355,93.369,108700000.0
2006-12-26 03:33:00,93.379,93.393,93.351,93.351,325899998.0
2006-12-26 03:34:00,93.375,93.399,93.352,93.372,206699998.0
2006-12-26 03:35:00,93.367,93.39,93.333,93.376,164200002.0
2006-12-26 03:36:00,93.364,93.371,93.344,93.348,262099995.0
2006-12-26 03:37:00,93.363,93.411,93.35,93.388,361999992.0
2006-12-26 03:38:00,93.39,93.419,93.37,93.419,122100003.0
2006-12-26 03:39:00,93.402,93.418,93.381,93.383,148100000.0
2006-12-26 03:40:00,93.375,93.402,93.348,93.384,264600000.0
2006-12-26 03:41:00,93.42,93.427,93.373,93.385,189499996.0
2006-12-26 03:42:00,93.352,93.402,93.336,93.36,256599997.0
2006-12-26 03:43:00,93.374,93.409,93.357,93.403,114499998.0
2006-12-26 03:44:00,93.402,93.413,93.372,93.393,241599998.0
2006-12-26 03:45:00,93.419,93.428,93.381,93.388,219900001.0
2006-12-26 03:46:00,93.378,93.435,93.366,93.409,237800002.0
2006-12-26 03:47:00,93.4,93.45,93.369,93.45,242900000.0
2006-12-26 03:48:00,93.437,93.439,93.402,93.416,227799998.0
2006-12-26 03:49:00,93.427,93.438,93.403,93.424,159599996.0
2006-12-26 03:50:00,93.415,93.425,93.388,93.405,152700000.0
2006-12-26 03:51:00,93.369,93.43,93.353,93.42,190100004.0
2006-12-26 03:52:00,93.415,93.43,93.372,93.373,166100001.0
2006-12-26 03:53:00,93.347,93.423,93.336,93.398,133400000.0
2006-12-26 03:54:00,93.384,93.424,93.381,93.424,98300000.0
2006-12-26 03:55:00,93.421,93.421,93.37,93.37,108499999.0
2006-12-26 03:56:00,93.385,93.413,93.373,93.393,242900001.0
2006-12-26 03:57:00,93.4,93.433,93.389,93.428,218499998.0
2006-12-26 03:58:00,93.375,93.425,93.375,93.421,99500001.0
2006-12-26 03:59:00,93.403,93.439,93.379,93.4,182099999.0
2006-12-26 04:00:00,93.413,93.429,93.372,93.378,267599999.0
2006-12-26 04:01:00,93.369,93.411,93.369,93.39,94700002.0
2006-12-26 04:02:00,93.361,93.428,93.355,93.403,246400001.0
2006-12-26 04:03:00,93.422,93.427,93.371,93.371,281300002.0
2006-12-26 04:04:00,93.404,93.424,93.375,93.405,256200000.0
2006-12-26 04:05:00,93.443,93.443,93.375,93.387,127299999.0
2006-12-26 04:06:00,93.435,93.435,93.388,93.412,212699998.0
2006-12-26 04:07:00,93.438,93.438,93.367,93.378,211200001.0
2006-12-26 04:08:00,93.405,93.422,93.379,93.379,226099996.0
2006-12-26 04:09:00,93.376,93.426,93.372,93.39,264499994.0
2006-12-26 04:10:00,93.4,93.42,93.365,93.42,217099996.0
2006-12-26 04:11:00,93.404,93.427,93.366,93.38,120999999.0
2006-12-26 04:12:00,93.373,93.417,93.37,93.39,152100000.0
2006-12-26 04:13:00,93.396,93.414,93.362,93.387,259599998.0
2006-12-26 04:14:00,93.369,93.414,93.361,93.39,160799999.0
2006-12-26 04:15:00,93.378,93.422,93.357,93.372,134800002.0
2006-12-26 04:16:00,93.374,93.394,93.35,93.365,232799995.0
2006-12-26 04:17:00,93.369,93.387,93.351,93.369,172499998.0
2006-12-26 04:18:00,93.378,93.397,93.351,93.357,183999998.0
2006-12-26 04:19:00,93.38,93.417,93.378,93.388,226299998.0
2006-12-26 04:20:00,93.366,93.416,93.361,93.374,170500002.0
2006-12-26 04:21:00,93.397,93.412,93.357,93.396,302499995.0
2006-12-26 04:22:00,93.412,93.419,93.353,93.357,196599999.0
2006-12-26 04:23:00,93.373,93.395,93.344,93.382,203100000.0
2006-12-26 04:24:00,93.34,93.374,93.34,93.37,201000000.0
2006-12-26 04:25:00,93.303,93.362,93.238,93.31,235400003.0
2006-12-26 04:26:00,93.299,93.38,93.292,93.375,167300001.0
2006-12-26 04:27:00,93.353,93.368,93.332,93.342,234199996.0
2006-12-26 04:28:00,93.328,93.359,93.318,93.321,99700000.0
2006-12-26 04:29:00,93.368,93.386,93.324,93.324,105500000.0
2006-12-26 04:30:00,93.382,93.389,93.338,93.338,229999998.0
2006-12-26 04:31:00,93.358,93.377,93.336,93.34,288600003.0
2006-12-26 04:32:00,93.348,93.373,93.315,93.315,220000001.0
2006-12-26 04:33:00,93.33,93.39,93.326,93.365,175600000.0
2006-12-26 04:34:00,93.34,93.368,93.282,93.29,189299999.0
2006-12-26 04:35:00,93.323,93.376,93.308,93.354,273999998.0
2006-12-26 04:36:00,93.355,93.372,93.327,93.347,235900002.0
2006-12-26 04:37:00,93.332,93.4,93.332,93.398,181899996.0
2006-12-26 04:38:00,93.393,93.419,93.368,93.388,207499999.0
2006-12-26 04:39:00,93.435,93.443,93.379,93.383,234299999.0
2006-12-26 04:40:00,93.363,93.429,93.349,93.411,279199998.0
2006-12-26 04:41:00,93.407,93.421,93.368,93.407,170600000.0
2006-12-26 04:42:00,93.419,93.425,93.368,93.374,197500001.0
2006-12-26 04:43:00,93.398,93.425,93.379,93.393,158399998.0
2006-12-26 04:44:00,93.393,93.425,93.367,93.378,284199992.0
2006-12-26 04:45:00,93.391,93.433,93.39,93.406,240499998.0
2006-12-26 04:46:00,93.371,93.406,93.351,93.379,234300000.0
2006-12-26 04:47:00,93.418,93.423,93.387,93.396,134100002.0
2006-12-26 04:48:00,93.412,93.431,93.358,93.374,171100000.0
2006-12-26 04:49:00,93.391,93.414,93.377,93.41,218799998.0
2006-12-26 04:50:00,93.375,93.411,93.358,93.372,250999999.0
2006-12-26 04:51:00,93.375,93.423,93.359,93.391,272099998.0
2006-12-26 04:52:00,93.384,93.416,93.36,93.365,208399996.0
2006-12-26 04:53:00,93.395,93.427,93.364,93.365,416899999.0
2006-12-26 04:54:00,93.38,93.432,93.366,93.393,331399999.0
2006-12-26 04:55:00,93.396,93.432,93.358,93.376,201199998.0
2006-12-26 04:56:00,93.398,93.424,93.39,93.4,151999998.0
2006-12-26 04:57:00,93.38,93.416,93.364,93.404,157199998.0
2006-12-26 04:58:00,93.37,93.404,93.355,93.383,170599998.0
2006-12-26 04:59:00,93.373,93.4,93.358,93.367,179899997.0
2006-12-26 05:00:00,93.392,93.4,93.334,93.338,232500000.0
2006-12-26 05:01:00,93.373,93.399,93.338,93.358,137100000.0
2006-12-26 05:02:00,93.417,93.418,93.332,93.332,197799999.0
2006-12-26 05:03:00,93.33,93.376,93.323,93.347,218199996.0
2006-12-26 05:04:00,93.345,93.397,93.327,93.373,207100001.0
2006-12-26 05:05:00,93.399,93.407,93.319,93.319,293899996.0
2006-12-26 05:06:00,93.37,93.382,93.33,93.33,198700001.0
2006-12-26 05:07:00,93.356,93.401,93.356,93.39,232199997.0
2006-12-26 05:08:00,93.36,93.387,93.324,93.324,253799999.0
2006-12-26 05:09:00,93.353,93.38,93.333,93.361,257300004.0
2006-12-26 05:10:00,93.337,93.372,93.33,93.343,154899998.0
2006-12-26 05:11:00,93.318,93.383,93.31,93.365,260899996.0
2006-12-26 05:12:00,93.327,93.397,93.324,93.389,193900000.0
2006-12-26 05:13:00,93.338,93.376,93.323,93.376,143100000.0
2006-12-26 05:14:00,93.339,93.38,93.319,93.333,241400000.0
2006-12-26 05:15:00,93.34,93.391,93.321,93.359,154100001.0
2006-12-26 05:16:00,93.343,93.397,93.326,93.382,179899997.0
2006-12-26 05:17:00,93.353,93.382,93.339,93.353,215300003.0
2006-12-26 05:18:00,93.34,93.38,93.335,93.34,131800000.0
2006-12-26 05:19:00,93.362,93.375,93.343,93.343,238399999.0
2006-12-26 05:20:00,93.363,93.385,93.335,93.335,143800001.0
2006-12-26 05:21:00,93.362,93.381,93.337,93.337,249399996.0
2006-12-26 05:22:00,93.37,93.38,93.343,93.344,224500001.0
2006-12-26 05:23:00,93.348,93.398,93.348,93.395,189500002.0
2006-12-26 05:24:00,93.375,93.39,93.355,93.371,149699997.0
2006-12-26 05:25:00,93.379,93.402,93.362,93.384,194100001.0
2006-12-26 05:26:00,93.363,93.388,93.342,93.344,157900002.0
2006-12-26 05:27:00,93.366,93.38,93.324,93.333,140599999.0
2006-12-26 05:28:00,93.38,93.39,93.335,93.356,158999998.0
2006-12-26 05:29:00,93.366,93.38,93.333,93.336,200900001.0
2006-12-26 05:30:00,93.322,93.387,93.319,93.332,206699998.0
2006-12-26 05:31:00,93.337,93.355,93.315,93.349,255600001.0
2006-12-26 05:32:00,93.335,93.365,93.323,93.34,184900000.0
2006-12-26 05:33:00,93.364,93.381,93.334,93.343,186499999.0
2006-12-26 05:34:00,93.36,93.375,93.332,93.341,234799993.0
2006-12-26 05:35:00,93.32,93.36,93.313,93.327,236499996.0
2006-12-26 05:36:00,93.306,93.348,93.306,93.327,163299999.0
2006-12-26 05:37:00,93.284,93.331,93.284,93.311,202600006.0
2006-12-26 05:38:00,93.337,93.363,93.3,93.363,269000000.0
2006-12-26 05:39:00,93.354,93.378,93.328,93.346,162299998.0
2006-12-26 05:40:00,93.31,93.363,93.299,93.343,170300000.0
2006-12-26 05:41:00,93.307,93.357,93.297,93.308,276500001.0
2006-12-26 05:42:00,93.334,93.352,93.298,93.298,174500002.0
2006-12-26 05:43:00,93.291,93.335,93.278,93.315,100399999.0
2006-12-26 05:44:00,93.334,93.37,93.324,93.37,212100000.0
2006-12-26 05:45:00,93.372,93.39,93.316,93.316,132000002.0
2006-12-26 05:46:00,93.31,93.316,93.289,93.3,199499999.0
2006-12-26 05:47:00,93.341,93.369,93.341,93.365,209299996.0
2006-12-26 05:48:00,93.316,93.367,93.311,93.332,216999997.0
2006-12-26 05:49:00,93.36,93.377,93.303,93.303,263000003.0
2006-12-26 05:50:00,93.349,93.369,93.327,93.345,130300002.0
2006-12-26 05:51:00,93.337,93.357,93.315,93.343,191599999.0
2006-12-26 05:52:00,93.326,93.363,93.316,93.35,176800002.0
2006-12-26 05:53:00,93.333,93.37,93.303,93.303,192699999.0
2006-12-26 05:54:00,93.313,93.355,93.311,93.325,149299999.0
2006-12-26 05:55:00,93.334,93.36,93.287,93.3,181200002.0
2006-12-26 05:56:00,93.317,93.352,93.311,93.336,182600000.0
2006-12-26 05:57:00,93.357,93.36,93.305,93.311,181500001.0
2006-12-26 05:58:00,93.308,93.356,93.301,93.327,82800000.0
2006-12-26 05:59:00,93.338,93.358,93.295,93.295,191200000.0
2006-12-26 06:00:00,93.307,93.361,93.302,93.336,203000003.0
2006-12-26 06:01:00,93.325,93.347,93.301,93.338,151700000.0
2006-12-26 06:02:00,93.308,93.338,93.294,93.299,174200001.0
2006-12-26 06:03:00,93.32,93.34,93.285,93.305,170199998.0
2006-12-26 06:04:00,93.311,93.335,93.281,93.308,175400001.0
2006-12-26 06:05:00,93.315,93.337,93.279,93.292,133800000.0
2006-12-26 06:06:00,93.263,93.343,93.259,93.31,151200000.0
2006-12-26 06:07:00,93.283,93.331,93.282,93.331,152599999.0
2006-12-26 06:08:00,93.322,93.338,93.3,93.308,140400001.0
2006-12-26 06:09:00,93.313,93.338,93.289,93.289,219700000.0
2006-12-26 06:10:00,93.313,93.336,93.294,93.309,160899999.0
2006-12-26 06:11:00,93.301,93.338,93.297,93.303,147199999.0
2006-12-26 06:12:00,93.293,93.35,93.286,93.333,142199999.0
2006-12-26 06:13:00,93.335,93.352,93.287,93.318,166400000.0
2006-12-26 06:14:00,93.29,93.373,93.275,93.333,232900002.0
2006-12-26 06:15:00,93.338,93.366,93.322,93.365,280999995.0
2006-12-26 06:16:00,93.363,93.374,93.305,93.32,203300001.0
2006-12-26 06:17:00,93.305,93.372,93.305,93.34,168999999.0
2006-12-26 06:18:00,93.31,93.365,93.298,93.314,182300000.0
2006-12-26 06:19:00,93.311,93.338,93.298,93.31,126900000.0
2006-12-26 06:20:00,93.305,93.375,93.305,93.366,120200001.0
2006-12-26 06:21:00,93.35,93.377,93.327,93.364,113300000.0
2006-12-26 06:22:00,93.37,93.377,93.329,93.331,263500002.0
2006-12-26 06:23:00,93.329,93.35,93.316,93.328,203899999.0
2006-12-26 06:24:00,93.321,93.367,93.321,93.337,238600002.0
2006-12-26 06:25:00,93.337,93.378,93.332,93.361,322199996.0
2006-12-26 06:26:00,93.365,93.39,93.327,93.33,181699996.0
2006-12-26 06:27:00,93.341,93.39,93.339,93.368,138399999.0
2006-12-26 06:28:00,93.372,93.38,93.319,93.319,197300000.0
2006-12-26 06:29:00,93.346,93.368,93.311,93.368,175899999.0
2006-12-26 06:30:00,93.308,93.377,93.308,93.377,184299999.0
2006-12-26 06:31:00,93.329,93.365,93.322,93.345,166000000.0
2006-12-26 06:32:00,93.357,93.373,93.321,93.324,121400001.0
2006-12-26 06:33:00,93.321,93.375,93.321,93.352,306299997.0
2006-12-26 06:34:00,93.303,93.362,93.297,93.339,91999999.0
2006-12-26 06:35:00,93.287,93.331,93.284,93.317,158200001.0
2006-12-26 06:36:00,93.325,93.333,93.267,93.282,287200001.0
2006-12-26 06:37:00,93.317,93.327,93.286,93.299,240499999.0
2006-12-26 06:38:00,93.287,93.325,93.271,93.284,301500001.0
2006-12-26 06:39:00,93.249,93.301,93.249,93.283,174000001.0
2006-12-26 06:40:00,93.362,93.362,93.287,93.287,167100000.0
2006-12-26 06:41:00,93.31,93.332,93.297,93.304,127200000.0
2006-12-26 06:42:00,93.284,93.347,93.284,93.309,310499998.0
2006-12-26 06:43:00,93.301,93.322,93.283,93.297,241700003.0
2006-12-26 06:44:00,93.335,93.335,93.289,93.289,131100003.0
2006-12-26 06:45:00,93.313,93.374,93.313,93.346,178500001.0
2006-12-26 06:46:00,93.367,93.369,93.318,93.326,176000001.0
2006-12-26 06:47:00,93.344,93.365,93.303,93.338,214799998.0
2006-12-26 06:48:00,93.302,93.342,93.296,93.311,167199999.0
2006-12-26 06:49:00,93.311,93.327,93.287,93.297,177899999.0
2006-12-26 06:50:00,93.303,93.366,93.303,93.326,194800001.0
2006-12-26 06:51:00,93.334,93.399,93.331,93.373,249099997.0
2006-12-26 06:52:00,93.326,93.378,93.315,93.344,202900004.0
2006-12-26 06:53:00,93.351,93.373,93.305,93.316,147600001.0
2006-12-26 06:54:00,93.337,93.373,93.327,93.358,200899998.0
2006-12-26 06:55:00,93.361,93.38,93.355,93.359,205299997.0
2006-12-26 06:56:00,93.331,93.365,93.313,93.327,183700000.0
2006-12-26 06:57:00,93.339,93.371,93.334,93.347,53900000.0
2006-12-26 06:58:00,93.362,93.385,93.324,93.37,143700000.0
2006-12-26 06:59:00,93.382,93.383,93.313,93.316,165600004.0
2006-12-26 07:00:00,93.36,93.38,93.339,93.367,232100000.0
2006-12-26 07:01:00,93.346,93.389,93.34,93.354,161499998.0
2006-12-26 07:02:00,93.367,93.382,93.334,93.367,266200000.0
2006-12-26 07:03:00,93.372,93.407,93.327,93.349,174600001.0
2006-12-26 07:04:00,93.341,93.361,93.322,93.35,156600001.0
2006-12-26 07:05:00,93.311,93.373,93.3,93.346,265799997.0
2006-12-26 07:06:00,93.341,93.377,93.323,93.323,230900002.0
2006-12-26 07:07:00,93.339,93.36,93.314,93.314,235399998.0
2006-12-26 07:08:00,93.297,93.366,93.293,93.366,118399998.0
2006-12-26 07:09:00,93.317,93.373,93.297,93.35,157200000.0
2006-12-26 07:10:00,93.347,93.352,93.293,93.293,176599999.0
2006-12-26 07:11:00,93.316,93.361,93.316,93.323,182400000.0
2006-12-26 07:12:00,93.313,93.36,93.311,93.343,128700000.0
2006-12-26 07:13:00,93.321,93.346,93.299,93.306,254600002.0
2006-12-26 07:14:00,93.313,93.346,93.308,93.334,274200001.0
2006-12-26 07:15:00,93.329,93.365,93.297,93.301,126899998.0
2006-12-26 07:16:00,93.334,93.351,93.293,93.322,219499998.0
2006-12-26 07:17:00,93.359,93.359,93.307,93.311,244600001.0
2006-12-26 07:18:00,93.34,93.347,93.291,93.291,129400002.0
2006-12-26 07:19:00,93.298,93.347,93.279,93.32,233299998.0
2006-12-26 07:20:00,93.303,93.358,93.302,93.357,161299996.0
2006-12-26 07:21:00,93.336,93.358,93.309,93.309,122700000.0
2006-12-26 07:22:00,93.31,93.35,93.304,93.306,251399999.0
2006-12-26 07:23:00,93.291,93.357,93.278,93.328,182800001.0
2006-12-26 07:24:00,93.305,93.334,93.289,93.313,117400000.0
2006-12-26 07:25:00,93.287,93.338,93.287,93.303,324099997.0
2006-12-26 07:26:00,93.337,93.367,93.296,93.306,325599998.0
2006-12-26 07:27:00,93.323,93.346,93.293,93.299,169799999.0
2006-12-26 07:28:00,93.325,93.355,93.31,93.316,219599997.0
2006-12-26 07:29:00,93.311,93.346,93.295,93.299,186699997.0
2006-12-26 07:30:00,93.302,93.359,93.302,93.335,168799996.0
2006-12-26 07:31:00,93.358,93.358,93.29,93.29,258100002.0
2006-12-26 07:32:00,93.321,93.349,93.298,93.332,114000001.0
2006-12-26 07:33:00,93.354,93.354,93.278,93.278,292599999.0
2006-12-26 07:34:00,93.325,93.34,93.275,93.278,162400002.0
2006-12-26 07:35:00,93.291,93.335,93.284,93.284,326000001.0
2006-12-26 07:36:00,93.328,93.369,93.309,93.339,244000003.0
2006-12-26 07:37:00,93.323,93.373,93.319,93.356,137400000.0
2006-12-26 07:38:00,93.317,93.374,93.317,93.368,212600000.0
2006-12-26 07:39:00,93.325,93.343,93.31,93.313,179700005.0
2006-12-26 07:40:00,93.33,93.36,93.326,93.351,235700002.0
2006-12-26 07:41:00,93.357,93.359,93.3,93.3,228799997.0
2006-12-26 07:42:00,93.323,93.355,93.279,93.285,169800001.0
2006-12-26 07:43:00,93.296,93.341,93.285,93.3,172300000.0
2006-12-26 07:44:00,93.299,93.324,93.29,93.313,170899998.0
2006-12-26 07:45:00,93.296,93.332,93.295,93.328,127800000.0
2006-12-26 07:46:00,93.28,93.341,93.28,93.335,247199996.0
2006-12-26 07:47:00,93.334,93.351,93.296,93.348,259100001.0
2006-12-26 07:48:00,93.336,93.352,93.3,93.343,296099999.0
2006-12-26 07:49:00,93.362,93.362,93.277,93.277,296200002.0
2006-12-26 07:50:00,93.288,93.315,93.25,93.25,309599999.0
2006-12-26 07:51:00,93.309,93.34,93.274,93.284,288899998.0
2006-12-26 07:52:00,93.338,93.345,93.267,93.293,188399999.0
2006-12-26 07:53:00,93.3,93.316,93.274,93.287,150399999.0
2006-12-26 07:54:00,93.308,93.335,93.277,93.294,238999997.0
2006-12-26 07:55:00,93.277,93.338,93.277,93.312,259800000.0
2006-12-26 07:56:00,93.301,93.335,93.278,93.314,223599995.0
2006-12-26 07:57:00,93.322,93.338,93.306,93.315,233300001.0
2006-12-26 07:58:00,93.297,93.343,93.287,93.307,213300001.0
2006-12-26 07:59:00,93.291,93.337,93.288,93.307,230399997.0
2006-12-26 08:00:00,93.335,93.35,93.297,93.3,180200001.0
2006-12-26 08:01:00,93.306,93.337,93.286,93.33,283300004.0
2006-12-26 08:02:00,93.29,93.334,93.29,93.31,168499997.0
2006-12-26 08:03:00,93.279,93.332,93.279,93.318,149800002.0
2006-12-26 08:04:00,93.288,93.33,93.288,93.33,284199997.0
2006-12-26 08:05:00,93.293,93.338,93.293,93.335,236300000.0
2006-12-26 08:06:00,93.303,93.365,93.293,93.341,75800000.0
2006-12-26 08:07:00,93.336,93.358,93.272,93.29,253899996.0
2006-12-26 08:08:00,93.308,93.345,93.288,93.298,175400001.0
2006-12-26 08:09:00,93.284,93.333,93.283,93.294,194599998.0
2006-12-26 08:10:00,93.306,93.351,93.281,93.303,142399999.0
2006-12-26 08:11:00,93.321,93.346,93.3,93.326,190299998.0
2006-12-26 08:12:00,93.304,93.357,93.304,93.354,151799999.0
2006-12-26 08:13:00,93.344,93.344,93.302,93.318,203199997.0
2006-12-26 08:14:00,93.325,93.334,93.292,93.301,213799998.0
2006-12-26 08:15:00,93.288,93.324,93.276,93.31,201499999.0
2006-12-26 08:16:00,93.3,93.333,93.294,93.33,320900001.0
2006-12-26 08:17:00,93.338,93.342,93.3,93.301,185199999.0
2006-12-26 08:18:00,93.331,93.349,93.28,93.28,144599999.0
2006-12-26 08:19:00,93.305,93.339,93.286,93.294,165500001.0
2006-12-26 08:20:00,93.294,93.357,93.291,93.357,193199999.0
2006-12-26 08:21:00,93.338,93.359,93.297,93.359,214800001.0
2006-12-26 08:22:00,93.336,93.357,93.306,93.311,270000003.0
2006-12-26 08:23:00,93.332,93.356,93.302,93.306,163299999.0
2006-12-26 08:24:00,93.339,93.34,93.284,93.288,108099999.0
2006-12-26 08:25:00,93.298,93.322,93.273,93.291,185799997.0
2006-12-26 08:26:00,93.317,93.331,93.289,93.296,131100000.0
2006-12-26 08:27:00,93.262,93.337,93.26,93.33,123900000.0
2006-12-26 08:28:00,93.298,93.342,93.298,93.336,182200000.0
2006-12-26 08:29:00,93.326,93.342,93.303,93.321,143699999.0
2006-12-26 08:30:00,93.306,93.348,93.289,93.317,211899996.0
2006-12-26 08:31:00,93.345,93.353,93.291,93.291,177600001.0
2006-12-26 08:32:00,93.313,93.354,93.307,93.327,292100002.0
2006-12-26 08:33:00,93.357,93.372,93.313,93.313,248999999.0
2006-12-26 08:34:00,93.298,93.357,93.295,93.308,195000004.0
2006-12-26 08:35:00,93.32,93.35,93.304,93.304,156899998.0
2006-12-26 08:36:00,93.313,93.341,93.296,93.312,132700000.0
2006-12-26 08:37:00,93.337,93.355,93.295,93.337,151300003.0
2006-12-26 08:38:00,93.302,93.341,93.291,93.315,261400000.0
2006-12-26 08:39:00,93.322,93.344,93.306,93.34,212300003.0
2006-12-26 08:40:00,93.322,93.352,93.304,93.317,233000004.0
2006-12-26 08:41:00,93.325,93.371,93.321,93.332,202900003.0
2006-12-26 08:42:00,93.374,93.378,93.339,93.357,259800002.0
2006-12-26 08:43:00,93.371,93.4,93.344,93.377,173000000.0
2006-12-26 08:44:00,93.374,93.423,93.358,93.389,240100003.0
2006-12-26 08:45:00,93.375,93.4,93.349,93.372,190699999.0
2006-12-26 08:46:00,93.361,93.406,93.357,93.388,156600002.0
2006-12-26 08:47:00,93.37,93.421,93.364,93.392,149200002.0
2006-12-26 08:48:00,93.368,93.428,93.356,93.405,136700000.0
2006-12-26 08:49:00,93.402,93.427,93.377,93.409,288199994.0
2006-12-26 08:50:00,93.404,93.419,93.374,93.408,162899999.0
2006-12-26 08:51:00,93.381,93.409,93.37,93.393,297699999.0
2006-12-26 08:52:00,93.388,93.407,93.355,93.374,189000000.0
2006-12-26 08:53:00,93.366,93.396,93.345,93.396,217100000.0
2006-12-26 08:54:00,93.41,93.414,93.371,93.371,106700000.0
2006-12-26 08:55:00,93.404,93.411,93.365,93.384,234799998.0
2006-12-26 08:56:00,93.382,93.4,93.331,93.336,192000001.0
2006-12-26 08:57:00,93.332,93.401,93.332,93.395,168099999.0
2006-12-26 08:58:00,93.323,93.387,93.323,93.387,151400000.0
2006-12-26 08:59:00,93.41,93.41,93.321,93.321,311399999.0
2006-12-26 09:00:00,93.338,93.401,93.334,93.343,149000000.0
2006-12-26 09:01:00,93.387,93.392,93.352,93.352,154000003.0
2006-12-26 09:02:00,93.368,93.382,93.314,93.314,163800000.0
2006-12-26 09:03:00,93.317,93.378,93.317,93.363,245100000.0
2006-12-26 09:04:00,93.351,93.382,93.325,93.353,260400002.0
2006-12-26 09:05:00,93.368,93.387,93.347,93.352,220699999.0
2006-12-26 09:06:00,93.352,93.405,93.343,93.405,110100001.0
2006-12-26 09:07:00,93.374,93.402,93.351,93.369,183399996.0
2006-12-26 09:08:00,93.378,93.428,93.378,93.427,198200002.0
2006-12-26 09:09:00,93.386,93.442,93.386,93.425,244500000.0
2006-12-26 09:10:00,93.425,93.445,93.398,93.428,227199997.0
2006-12-26 09:11:00,93.413,93.468,93.4,93.428,153500002.0
2006-12-26 09:12:00,93.411,93.474,93.396,93.438,215800000.0
2006-12-26 09:13:00,93.431,93.449,93.407,93.433,160700000.0
2006-12-26 09:14:00,93.412,93.456,93.402,93.402,237400002.0
2006-12-26 09:15:00,93.396,93.461,93.396,93.442,297799996.0
2006-12-26 09:16:00,93.422,93.461,93.406,93.411,163700000.0
2006-12-26 09:17:00,93.403,93.45,93.397,93.407,298599996.0
2006-12-26 09:18:00,93.406,93.437,93.392,93.415,297100001.0
2006-12-26 09:19:00,93.406,93.438,93.381,93.398,170300000.0
2006-12-26 09:20:00,93.41,93.434,93.381,93.386,194200000.0
2006-12-26 09:21:00,93.393,93.443,93.382,93.419,195700000.0
2006-12-26 09:22:00,93.439,93.462,93.388,93.4,101499999.0
2006-12-26 09:23:00,93.393,93.429,93.386,93.388,162400001.0
2006-12-26 09:24:00,93.397,93.422,93.365,93.394,240199997.0
2006-12-26 09:25:00,93.435,93.435,93.397,93.397,182099998.0
2006-12-26 09:26:00,93.4,93.442,93.389,93.418,271199996.0
2006-12-26 09:27:00,93.439,93.439,93.378,93.394,169100002.0
2006-12-26 09:28:00,93.401,93.431,93.401,93.43,199599999.0
2006-12-26 09:29:00,93.401,93.446,93.4,93.423,270200003.0
2006-12-26 09:30:00,93.419,93.464,93.383,93.393,196500007.0
2006-12-26 09:31:00,93.419,93.449,93.407,93.414,170799997.0
2006-12-26 09:32:00,93.403,93.435,93.386,93.407,151899998.0
2006-12-26 09:33:00,93.403,93.442,93.382,93.395,153399998.0
2006-12-26 09:34:00,93.436,93.454,93.398,93.42,251199998.0
2006-12-26 09:35:00,93.409,93.433,93.399,93.414,204599997.0
2006-12-26 09:36:00,93.386,93.439,93.386,93.425,147400000.0
2006-12-26 09:37:00,93.404,93.441,93.392,93.396,135199999.0
2006-12-26 09:38:00,93.429,93.443,93.371,93.371,242400002.0
2006-12-26 09:39:00,93.392,93.436,93.392,93.406,215199997.0
2006-12-26 09:40:00,93.422,93.445,93.4,93.404,147699998.0
2006-12-26 09:41:00,93.428,93.449,93.375,93.393,201100000.0
2006-12-26 09:42:00,93.397,93.417,93.383,93.402,248999995.0
2006-12-26 09:43:00,93.418,93.441,93.376,93.376,164699999.0
2006-12-26 09:44:00,93.417,93.431,93.369,93.385,153600001.0
2006-12-26 09:45:00,93.366,93.442,93.366,93.437,199000002.0
2006-12-26 09:46:00,93.372,93.438,93.363,93.38,236699998.0
2006-12-26 09:47:00,93.393,93.418,93.372,93.373,121500001.0
2006-12-26 09:48:00,93.367,93.415,93.367,93.401,268600001.0
2006-12-26 09:49:00,93.41,93.422,93.38,93.383,274499995.0
2006-12-26 09:50:00,93.396,93.432,93.374,93.385,178600001.0
2006-12-26 09:51:00,93.375,93.44,93.366,93.39,199300000.0
2006-12-26 09:52:00,93.414,93.429,93.389,93.429,263899999.0
2006-12-26 09:53:00,93.402,93.428,93.386,93.424,239499999.0
2006-12-26 09:54:00,93.417,93.43,93.389,93.405,200600000.0
2006-12-26 09:55:00,93.383,93.413,93.343,93.343,267100000.0
2006-12-26 09:56:00,93.395,93.403,93.361,93.38,251299998.0
2006-12-26 09:57:00,93.377,93.396,93.336,93.349,185399998.0
2006-12-26 09:58:00,93.387,93.404,93.356,93.385,283500004.0
2006-12-26 09:59:00,93.377,93.402,93.36,93.37,194600001.0
2006-12-26 10:00:00,93.382,93.408,93.353,93.353,216699999.0
2006-12-26 10:01:00,93.368,93.388,93.188,93.35,215399997.0
2006-12-26 10:02:00,93.397,93.411,93.357,93.357,113700000.0
2006-12-26 10:03:00,93.383,93.398,93.367,93.385,295299995.0
2006-12-26 10:04:00,93.358,93.411,93.34,93.391,223999999.0
2006-12-26 10:05:00,93.414,93.433,93.38,93.433,181699997.0
2006-12-26 10:06:00,93.401,93.415,93.379,93.397,271000000.0
2006-12-26 10:07:00,93.415,93.415,93.385,93.391,280499997.0
2006-12-26 10:08:00,93.395,93.413,93.373,93.388,89300000.0
2006-12-26 10:09:00,93.393,93.442,93.385,93.413,225799998.0
2006-12-26 10:10:00,93.405,93.415,93.389,93.39,216000000.0
2006-12-26 10:11:00,93.389,93.418,93.389,93.415,131500000.0
2006-12-26 10:12:00,93.425,93.433,93.393,93.393,237699995.0
2006-12-26 10:13:00,93.396,93.418,93.381,93.389,89700000.0
2006-12-26 10:14:00,93.411,93.428,93.396,93.403,196000000.0
2006-12-26 10:15:00,93.395,93.434,93.391,93.392,288499998.0
2006-12-26 10:16:00,93.378,93.424,93.378,93.419,146899997.0
2006-12-26 10:17:00,93.393,93.427,93.386,93.427,133999998.0
2006-12-26 10:18:00,93.419,93.443,93.392,93.396,101700001.0
2006-12-26 10:19:00,93.41,93.448,93.381,93.392,266399996.0
2006-12-26 10:20:00,93.412,93.436,93.396,93.413,237099998.0
2006-12-26 10:21:00,93.416,93.432,93.391,93.417,143300001.0
2006-12-26 10:22:00,93.432,93.438,93.397,93.415,180600000.0
2006-12-26 10:23:00,93.426,93.426,93.366,93.366,117400001.0
2006-12-26 10:24:00,93.384,93.407,93.369,93.369,201100001.0
2006-12-26 10:25:00,93.407,93.407,93.359,93.366,114699998.0
2006-12-26 10:26:00,93.339,93.369,93.329,93.343,118799999.0
2006-12-26 10:27:00,93.355,93.355,93.313,93.325,230099999.0
2006-12-26 10:28:00,93.321,93.338,93.296,93.304,269800002.0
2006-12-26 10:29:00,93.322,93.342,93.308,93.326,190300002.0
2006-12-26 10:30:00,93.319,93.35,93.314,93.35,148000000.0
2006-12-26 10:31:00,93.367,93.377,93.324,93.324,285099996.0
2006-12-26 10:32:00,93.356,93.372,93.312,93.312,155100001.0
2006-12-26 10:33:00,93.317,93.33,93.291,93.296,182500002.0
2006-12-26 10:34:00,93.32,93.359,93.319,93.34,200999996.0
2006-12-26 10:35:00,93.349,93.349,93.315,93.333,156600000.0
2006-12-26 10:36:00,93.35,93.35,93.289,93.289,123399999.0
2006-12-26 10:37:00,93.3,93.341,93.296,93.332,265099998.0
2006-12-26 10:38:00,93.331,93.35,93.31,93.331,301400002.0
2006-12-26 10:39:00,93.314,93.324,93.285,93.303,192400000.0
2006-12-26 10:40:00,93.322,93.347,93.309,93.316,124900000.0
2006-12-26 10:41:00,93.316,93.377,93.316,93.342,206599995.0
2006-12-26 10:42:00,93.306,93.35,93.303,93.349,221800001.0
2006-12-26 10:43:00,93.317,93.377,93.317,93.352,262399999.0
2006-12-26 10:44:00,93.333,93.356,93.322,93.352,216399998.0
2006-12-26 10:45:00,93.349,93.382,93.346,93.357,212200002.0
2006-12-26 10:46:00,93.365,93.367,93.326,93.367,156800001.0
2006-12-26 10:47:00,93.353,93.37,93.336,93.36,195900001.0
2006-12-26 10:48:00,93.36,93.374,93.345,93.362,205700000.0
2006-12-26 10:49:00,93.343,93.388,93.323,93.369,226300002.0
2006-12-26 10:50:00,93.363,93.363,93.322,93.329,73100000.0
2006-12-26 10:51:00,93.331,93.364,93.315,93.321,119099999.0
2006-12-26 10:52:00,93.349,93.371,93.337,93.368,246900000.0
2006-12-26 10:53:00,93.37,93.402,93.349,93.349,228300002.0
2006-12-26 10:54:00,93.358,93.383,93.356,93.382,286900003.0
2006-12-26 10:55:00,93.347,93.37,93.34,93.364,261399999.0
2006-12-26 10:56:00,93.36,93.396,93.338,93.379,106900000.0
2006-12-26 10:57:00,93.358,93.382,93.35,93.36,231500001.0
2006-12-26 10:58:00,93.363,93.379,93.344,93.368,158599999.0
2006-12-26 10:59:00,93.366,93.368,93.328,93.35,201900003.0
2006-12-26 11:00:00,93.363,93.381,93.32,93.35,249599999.0
2006-12-26 11:01:00,93.351,93.372,93.324,93.35,229299997.0
2006-12-26 11:02:00,93.363,93.395,93.359,93.377,180900000.0
2006-12-26 11:03:00,93.375,93.398,93.357,93.376,175200000.0
2006-12-26 11:04:00,93.392,93.415,93.392,93.41,187600001.0
2006-12-26 11:05:00,93.419,93.423,93.372,93.374,182400000.0
2006-12-26 11:06:00,93.387,93.395,93.366,93.368,132700001.0
2006-12-26 11:07:00,93.388,93.426,93.376,93.386,375899998.0
2006-12-26 11:08:00,93.368,93.398,93.358,93.375,237600002.0
2006-12-26 11:09:00,93.407,93.42,93.355,93.364,201600000.0
2006-12-26 11:10:00,93.397,93.402,93.36,93.36,219899996.0
2006-12-26 11:11:00,93.395,93.42,93.368,93.381,200900000.0
2006-12-26 11:12:00,93.391,93.412,93.376,93.386,134399999.0
2006-12-26 11:13:00,93.39,93.418,93.371,93.38,260499992.0
2006-12-26 11:14:00,93.381,93.409,93.351,93.351,131300000.0
2006-12-26 11:15:00,93.367,93.399,93.345,93.399,113400001.0
2006-12-26 11:16:00,93.338,93.38,93.338,93.38,109700001.0
2006-12-26 11:17:00,93.363,93.378,93.348,93.37,200900001.0
2006-12-26 11:18:00,93.338,93.38,93.317,93.353,263099998.0
2006-12-26 11:19:00,93.361,93.386,93.318,93.333,206600004.0
2006-12-26 11:20:00,93.344,93.378,93.343,93.364,134799999.0
2006-12-26 11:21:00,93.362,93.383,93.357,93.357,118900000.0
2006-12-26 11:22:00,93.365,93.397,93.35,93.365,172799997.0
2006-12-26 11:23:00,93.395,93.406,93.373,93.399,225599998.0
2006-12-26 11:24:00,93.397,93.412,93.375,93.385,173999999.0
2006-12-26 11:25:00,93.377,93.425,93.377,93.399,161099999.0
2006-12-26 11:26:00,93.398,93.414,93.374,93.374,167300002.0
2006-12-26 11:27:00,93.4,93.406,93.363,93.363,118700000.0
2006-12-26 11:28:00,93.387,93.398,93.359,93.374,189600002.0
2006-12-26 11:29:00,93.399,93.427,93.387,93.387,236800000.0
2006-12-26 11:30:00,93.394,93.411,93.367,93.367,150100001.0
2006-12-26 11:31:00,93.39,93.396,93.349,93.365,147399998.0
2006-12-26 11:32:00,93.351,93.378,93.333,93.347,155499999.0
2006-12-26 11:33:00,93.316,93.354,93.271,93.28,243800005.0
2006-12-26 11:34:00,93.317,93.347,93.306,93.308,174299999.0
2006-12-26 11:35:00,93.316,93.332,93.296,93.298,124800000.0
2006-12-26 11:36:00,93.334,93.352,93.314,93.334,156100000.0
2006-12-26 11:37:00,93.335,93.35,93.314,93.323,187599999.0
2006-12-26 11:38:00,93.319,93.356,93.31,93.333,241400002.0
2006-12-26 11:39:00,93.315,93.332,93.314,93.331,114200000.0
2006-12-26 11:40:00,93.308,93.368,93.308,93.333,190600000.0
2006-12-26 11:41:00,93.348,93.388,93.348,93.369,228400000.0
2006-12-26 11:42:00,93.361,93.361,93.323,93.323,197299998.0
2006-12-26 11:43:00,93.313,93.36,93.313,93.348,115399999.0
2006-12-26 11:44:00,93.353,93.378,93.323,93.332,179600001.0
2006-12-26 11:45:00,93.345,93.384,93.323,93.334,367799999.0
2006-12-26 11:46:00,93.352,93.384,93.331,93.346,310999996.0
2006-12-26 11:47:00,93.35,93.367,93.332,93.338,230300000.0
2006-12-26 11:48:00,93.372,93.389,93.344,93.344,143899997.0
2006-12-26 11:49:00,93.375,93.4,93.36,93.382,200600003.0
2006-12-26 11:50:00,93.353,93.377,93.334,93.338,148700001.0
2006-12-26 11:51:00,93.347,93.377,93.328,93.362,401600000.0
2006-12-26 11:52:00,93.347,93.393,93.339,93.383,317700001.0
2006-12-26 11:53:00,93.363,93.397,93.361,93.374,264799996.0
2006-12-26 11:54:00,93.374,93.398,93.355,93.385,254600000.0
2006-12-26 11:55:00,93.363,93.408,93.354,93.388,202899996.0
2006-12-26 11:56:00,93.367,93.394,93.359,93.373,169599999.0
2006-12-26 11:57:00,93.368,93.401,93.347,93.389,239499998.0
2006-12-26 11:58:00,93.405,93.416,93.383,93.416,87100000.0
2006-12-26 11:59:00,93.401,93.419,93.374,93.411,246600001.0
2006-12-26 12:00:00,93.388,93.419,93.371,93.371,245899997.0
2006-12-26 12:01:00,93.375,93.392,93.354,93.362,134700002.0
2006-12-26 12:02:00,93.37,93.404,93.36,93.374,221599998.0
2006-12-26 12:03:00,93.37,93.387,93.35,93.375,173300000.0
2006-12-26 12:04:00,93.349,93.375,93.334,93.341,172399999.0
2006-12-26 12:05:00,93.358,93.384,93.351,93.378,179799998.0
2006-12-26 12:06:00,93.34,93.393,93.34,93.391,237600002.0
2006-12-26 12:07:00,93.349,93.384,93.315,93.374,226900000.0
2006-12-26 12:08:00,93.36,93.382,93.343,93.348,201899999.0
2006-12-26 12:09:00,93.347,93.37,93.337,93.352,155600001.0
2006-12-26 12:10:00,93.377,93.377,93.345,93.363,142399999.0
2006-12-26 12:11:00,93.373,93.388,93.346,93.356,172499998.0
2006-12-26 12:12:00,93.326,93.381,93.326,93.381,108599998.0
2006-12-26 12:13:00,93.374,93.394,93.337,93.355,130299998.0
2006-12-26 12:14:00,93.35,93.39,93.35,93.376,205699997.0
2006-12-26 12:15:00,93.392,93.402,93.368,93.381,215500000.0
2006-12-26 12:16:00,93.337,93.411,93.337,93.411,157999999.0
2006-12-26 12:17:00,93.368,93.378,93.348,93.354,218200002.0
2006-12-26 12:18:00,93.37,93.398,93.367,93.394,180399997.0
2006-12-26 12:19:00,93.357,93.412,93.339,93.388,246200001.0
2006-12-26 12:20:00,93.402,93.402,93.362,93.385,260300000.0
2006-12-26 12:21:00,93.392,93.399,93.36,93.36,167199999.0
2006-12-26 12:22:00,93.36,93.406,93.357,93.399,225300001.0
2006-12-26 12:23:00,93.393,93.412,93.364,93.381,170999999.0
2006-12-26 12:24:00,93.364,93.391,93.36,93.361,299199998.0
2006-12-26 12:25:00,93.392,93.4,93.36,93.371,209600002.0
2006-12-26 12:26:00,93.397,93.397,93.363,93.368,207400004.0
2006-12-26 12:27:00,93.371,93.412,93.368,93.407,250800002.0
2006-12-26 12:28:00,93.367,93.43,93.357,93.368,193899998.0
2006-12-26 12:29:00,93.344,93.384,93.332,93.346,255200001.0
2006-12-26 12:30:00,93.338,93.403,93.337,93.35,181199999.0
2006-12-26 12:31:00,93.338,93.39,93.333,93.348,250899998.0
2006-12-26 12:32:00,93.364,93.381,93.328,93.328,221300000.0
2006-12-26 12:33:00,93.331,93.364,93.325,93.342,223699998.0
2006-12-26 12:34:00,93.375,93.375,93.32,93.334,186400002.0
2006-12-26 12:35:00,93.353,93.386,93.337,93.357,253399999.0
2006-12-26 12:36:00,93.361,93.361,93.32,93.326,291499997.0
2006-12-26 12:37:00,93.333,93.372,93.32,93.335,142800000.0
2006-12-26 12:38:00,93.347,93.363,93.314,93.328,251300000.0
2006-12-26 12:39:00,93.366,93.382,93.323,93.328,168900003.0
2006-12-26 12:40:00,93.351,93.393,93.336,93.393,185399996.0
2006-12-26 12:41:00,93.403,93.406,93.365,93.365,241100003.0
2006-12-26 12:42:00,93.363,93.424,93.359,93.418,75900000.0
2006-12-26 12:43:00,93.393,93.439,93.371,93.388,296000002.0
2006-12-26 12:44:00,93.335,93.39,93.335,93.378,167399999.0
2006-12-26 12:45:00,93.38,93.413,93.356,93.358,88500000.0
2006-12-26 12:46:00,93.331,93.398,93.331,93.398,131800000.0
2006-12-26 12:47:00,93.407,93.407,93.326,93.341,153999999.0
2006-12-26 12:48:00,93.363,93.404,93.352,93.361,195599997.0
2006-12-26 12:49:00,93.368,93.411,93.356,93.356,233800004.0
2006-12-26 12:50:00,93.377,93.397,93.359,93.381,165000001.0
2006-12-26 12:51:00,93.372,93.477,93.368,93.448,209800000.0
2006-12-26 12:52:00,93.367,93.401,93.362,93.377,191900002.0
2006-12-26 12:53:00,93.35,93.361,93.313,93.313,210700000.0
2006-12-26 12:54:00,93.393,93.437,93.375,93.398,188400000.0
2006-12-26 12:55:00,93.423,93.442,93.375,93.383,123700000.0
2006-12-26 12:56:00,93.382,93.42,93.361,93.379,240500002.0
2006-12-26 12:57:00,93.36,93.403,93.349,93.369,219400000.0
2006-12-26 12:58:00,93.385,93.449,93.374,93.413,78000000.0
2006-12-26 12:59:00,93.383,93.413,93.355,93.378,226400000.0
2006-12-26 13:00:00,93.402,93.418,93.371,93.374,69800000.0
2006-12-26 13:01:00,93.387,93.412,93.345,93.347,158800000.0
2006-12-26 13:02:00,93.376,93.376,93.328,93.328,205100000.0
2006-12-26 13:03:00,93.389,93.411,93.338,93.344,216199998.0
2006-12-26 13:04:00,93.372,93.396,93.343,93.355,137900001.0
2006-12-26 13:05:00,93.349,93.383,93.345,93.362,235700001.0
2006-12-26 13:06:00,93.372,93.387,93.344,93.362,371300001.0
2006-12-26 13:07:00,93.392,93.393,93.346,93.358,233099997.0
2006-12-26 13:08:00,93.337,93.398,93.335,93.395,164000000.0
2006-12-26 13:09:00,93.367,93.383,93.338,93.353,305900001.0
2006-12-26 13:10:00,93.334,93.362,93.324,93.362,182800000.0
2006-12-26 13:11:00,93.349,93.411,93.343,93.359,289599996.0
2006-12-26 13:12:00,93.404,93.404,93.338,93.37,198100000.0
2006-12-26 13:13:00,93.4,93.4,93.339,93.339,142799998.0
2006-12-26 13:14:00,93.345,93.357,93.33,93.343,107300001.0
2006-12-26 13:15:00,93.337,93.364,93.313,93.343,245800001.0
2006-12-26 13:16:00,93.311,93.358,93.301,93.317,209699999.0
2006-12-26 13:17:00,93.315,93.382,93.315,93.324,285600000.0
2006-12-26 13:18:00,93.311,93.351,93.307,93.333,127200000.0
2006-12-26 13:19:00,93.364,93.364,93.302,93.302,185599999.0
2006-12-26 13:20:00,93.297,93.348,93.297,93.341,164100002.0
2006-12-26 13:21:00,93.337,93.366,93.306,93.331,254399998.0
2006-12-26 13:22:00,93.354,93.38,93.326,93.328,86899999.0
2006-12-26 13:23:00,93.336,93.336,93.293,93.296,182800001.0
2006-12-26 13:24:00,93.276,93.331,93.276,93.315,343100000.0
2006-12-26 13:25:00,93.323,93.341,93.295,93.309,245900005.0
2006-12-26 13:26:00,93.315,93.332,93.289,93.309,172999998.0
2006-12-26 13:27:00,93.342,93.342,93.294,93.296,300899996.0
2006-12-26 13:28:00,93.314,93.341,93.301,93.328,266800003.0
2006-12-26 13:29:00,93.298,93.379,93.298,93.379,181900000.0
2006-12-26 13:30:00,93.362,93.374,93.307,93.307,125599999.0
2006-12-26 13:31:00,93.311,93.361,93.304,93.328,292400002.0
2006-12-26 13:32:00,93.332,93.345,93.319,93.335,91000000.0
2006-12-26 13:33:00,93.323,93.353,93.306,93.32,235200001.0
2006-12-26 13:34:00,93.333,93.34,93.313,93.323,209800002.0
2006-12-26 13:35:00,93.326,93.356,93.317,93.333,213500001.0
2006-12-26 13:36:00,93.351,93.379,93.334,93.349,227700000.0
2006-12-26 13:37:00,93.324,93.339,93.288,93.305,253699999.0
2006-12-26 13:38:00,93.354,93.359,93.321,93.321,241800001.0
2006-12-26 13:39:00,93.308,93.329,93.299,93.313,158400000.0
2006-12-26 13:40:00,93.334,93.348,93.307,93.324,202600001.0
2006-12-26 13:41:00,93.329,93.37,93.309,93.309,160399999.0
2006-12-26 13:42:00,93.358,93.358,93.295,93.295,300700000.0
2006-12-26 13:43:00,93.303,93.337,93.282,93.301,183400001.0
2006-12-26 13:44:00,93.323,93.35,93.306,93.318,224500002.0
2006-12-26 13:45:00,93.358,93.358,93.304,93.326,172800000.0
2006-12-26 13:46:00,93.323,93.375,93.323,93.337,267399999.0
2006-12-26 13:47:00,93.313,93.364,93.313,93.355,134800002.0
2006-12-26 13:48:00,93.341,93.358,93.32,93.336,243300001.0
2006-12-26 13:49:00,93.323,93.384,93.318,93.371,328200001.0
2006-12-26 13:50:00,93.318,93.355,93.308,93.335,172000001.0
2006-12-26 13:51:00,93.329,93.368,93.329,93.345,119300001.0
2006-12-26 13:52:00,93.328,93.371,93.312,93.325,221999995.0
2006-12-26 13:53:00,93.358,93.365,93.333,93.352,124700001.0
2006-12-26 13:54:00,93.317,93.378,93.317,93.355,138700002.0
2006-12-26 13:55:00,93.359,93.406,93.343,93.353,262799998.0
2006-12-26 13:56:00,93.366,93.378,93.342,93.356,227499997.0
2006-12-26 13:57:00,93.362,93.395,93.343,93.353,188599999.0
2006-12-26 13:58:00,93.371,93.371,93.343,93.349,150799997.0
2006-12-26 13:59:00,93.367,93.391,93.351,93.37,194399999.0
2006-12-26 14:00:00,93.36,93.407,93.358,93.386,145400000.0
2006-12-26 14:01:00,93.33,93.36,93.315,93.349,180400001.0
2006-12-26 14:02:00,93.334,93.39,93.334,93.373,137800002.0
2006-12-26 14:03:00,93.339,93.383,93.339,93.383,165700002.0
2006-12-26 14:04:00,93.365,93.365,93.333,93.351,135599999.0
2006-12-26 14:05:00,93.336,93.37,93.336,93.37,97200000.0
2006-12-26 14:06:00,93.357,93.374,93.338,93.353,224599995.0
2006-12-26 14:07:00,93.362,93.397,93.352,93.356,180899998.0
2006-12-26 14:08:00,93.319,93.363,93.317,93.358,88500000.0
2006-12-26 14:09:00,93.332,93.363,93.33,93.34,236199999.0
2006-12-26 14:10:00,93.333,93.362,93.328,93.362,250199998.0
2006-12-26 14:11:00,93.371,93.39,93.348,93.36,181699998.0
2006-12-26 14:12:00,93.341,93.369,93.33,93.353,180400001.0
2006-12-26 14:13:00,93.306,93.381,93.306,93.357,172700002.0
2006-12-26 14:14:00,93.351,93.377,93.319,93.319,162499999.0
2006-12-26 14:15:00,93.315,93.377,93.311,93.377,294099998.0
2006-12-26 14:16:00,93.326,93.358,93.318,93.332,305400000.0
2006-12-26 14:17:00,93.276,93.33,93.276,93.33,187800001.0
2006-12-26 14:18:00,93.298,93.343,93.28,93.28,198600003.0
2006-12-26 14:19:00,93.266,93.319,93.266,93.312,315999999.0
2006-12-26 14:20:00,93.303,93.313,93.277,93.277,151399999.0
2006-12-26 14:21:00,93.288,93.303,93.264,93.303,180700001.0
2006-12-26 14:22:00,93.312,93.32,93.289,93.298,143300001.0
2006-12-26 14:23:00,93.296,93.341,93.293,93.293,285900000.0
2006-12-26 14:24:00,93.308,93.331,93.291,93.311,230999997.0
2006-12-26 14:25:00,93.296,93.318,93.282,93.282,190800002.0
2006-12-26 14:26:00,93.322,93.322,93.27,93.278,185200002.0
2006-12-26 14:27:00,93.302,93.319,93.292,93.292,138000003.0
2006-12-26 14:28:00,93.305,93.333,93.285,93.312,85000000.0
2006-12-26 14:29:00,93.33,93.33,93.283,93.283,175100001.0
2006-12-26 14:30:00,93.285,93.3,93.26,93.268,192300000.0
2006-12-26 14:31:00,93.289,93.31,93.274,93.295,166200001.0
2006-12-26 14:32:00,93.278,93.303,93.271,93.276,148100000.0
2006-12-26 14:33:00,93.307,93.307,93.269,93.293,250899995.0
2006-12-26 14:34:00,93.291,93.333,93.283,93.323,148400001.0
2006-12-26 14:35:00,93.305,93.324,93.276,93.292,185100001.0
2006-12-26 14:36:00,93.272,93.302,93.265,93.283,333099995.0
2006-12-26 14:37:00,93.263,93.292,93.249,93.273,222300004.0
2006-12-26 14:38:00,93.285,93.301,93.269,93.269,177999997.0
2006-12-26 14:39:00,93.295,93.302,93.235,93.251,261900000.0
2006-12-26 14:40:00,93.25,93.27,93.249,93.258,143599997.0
2006-12-26 14:41:00,93.289,93.289,93.22,93.264,129100000.0
2006-12-26 14:42:00,93.266,93.29,93.265,93.282,205400000.0
2006-12-26 14:43:00,93.266,93.307,93.255,93.29,264400000.0
2006-12-26 14:44:00,93.265,93.279,93.233,93.241,149300001.0
2006-12-26 14:45:00,93.233,93.278,93.225,93.235,211799999.0
2006-12-26 14:46:00,93.244,93.255,93.207,93.207,183199996.0
2006-12-26 14:47:00,93.218,93.277,93.218,93.264,311200001.0
2006-12-26 14:48:00,93.237,93.267,93.224,93.229,176499999.0
2006-12-26 14:49:00,93.242,93.265,93.219,93.219,177099999.0
2006-12-26 14:50:00,93.24,93.265,93.231,93.265,87799999.0
2006-12-26 14:51:00,93.262,93.28,93.231,93.255,196899999.0
2006-12-26 14:52:00,93.246,93.283,93.239,93.26,149800002.0
2006-12-26 14:53:00,93.228,93.261,93.21,93.215,276200001.0
2006-12-26 14:54:00,93.244,93.255,93.199,93.199,116100000.0
2006-12-26 14:55:00,93.188,93.249,93.188,93.225,188100001.0
2006-12-26 14:56:00,93.222,93.248,93.195,93.203,195799998.0
2006-12-26 14:57:00,93.222,93.227,93.187,93.187,127799999.0
2006-12-26 14:58:00,93.262,93.27,93.213,93.235,226500000.0
2006-12-26 14:59:00,93.26,93.265,93.22,93.243,163299999.0
2006-12-26 15:00:00,93.216,93.263,93.213,93.24,326799998.0
2006-12-26 15:01:00,93.26,93.289,93.227,93.265,187600000.0
2006-12-26 15:02:00,93.264,93.278,93.248,93.249,164500001.0
2006-12-26 15:03:00,93.241,93.263,93.235,93.258,183599999.0
2006-12-26 15:04:00,93.253,93.295,93.253,93.286,129799996.0
2006-12-26 15:05:00,93.279,93.293,93.236,93.264,233000003.0
2006-12-26 15:06:00,93.264,93.28,93.224,93.24,270499998.0
2006-12-26 15:07:00,93.241,93.276,93.193,93.243,133400001.0
2006-12-26 15:08:00,93.252,93.287,93.244,93.264,210499999.0
2006-12-26 15:09:00,93.278,93.278,93.22,93.24,215600001.0
2006-12-26 15:10:00,93.263,93.295,93.239,93.274,218700002.0
2006-12-26 15:11:00,93.248,93.271,93.236,93.26,354400004.0
2006-12-26 15:12:00,93.245,93.3,93.228,93.253,230900002.0
2006-12-26 15:13:00,93.272,93.272,93.243,93.243,164900000.0
2006-12-26 15:14:00,93.251,93.28,93.236,93.252,167900003.0
2006-12-26 15:15:00,93.239,93.276,93.239,93.266,103299999.0
2006-12-26 15:16:00,93.263,93.283,93.245,93.26,269599996.0
2006-12-26 15:17:00,93.263,93.291,93.251,93.269,187899999.0
2006-12-26 15:18:00,93.285,93.285,93.251,93.269,240100000.0
2006-12-26 15:19:00,93.276,93.291,93.244,93.272,233200001.0
2006-12-26 15:20:00,93.294,93.324,93.275,93.304,154000000.0
2006-12-26 15:21:00,93.264,93.342,93.259,93.335,221700001.0
2006-12-26 15:22:00,93.292,93.334,93.29,93.303,175600000.0
2006-12-26 15:23:00,93.319,93.33,93.292,93.292,168799999.0
2006-12-26 15:24:00,93.318,93.377,93.31,93.348,214299999.0
2006-12-26 15:25:00,93.329,93.35,93.318,93.322,193400000.0
2006-12-26 15:26:00,93.308,93.347,93.308,93.342,238300002.0
2006-12-26 15:27:00,93.338,93.338,93.303,93.328,148400001.0
2006-12-26 15:28:00,93.294,93.318,93.292,93.318,183499999.0
2006-12-26 15:29:00,93.329,93.329,93.291,93.309,244800000.0
2006-12-26 15:30:00,93.299,93.305,93.266,93.29,274699997.0
2006-12-26 15:31:00,93.28,93.315,93.269,93.27,288900001.0
2006-12-26 15:32:00,93.266,93.29,93.258,93.267,84100000.0
2006-12-26 15:33:00,93.264,93.264,93.213,93.238,181399999.0
2006-12-26 15:34:00,93.222,93.275,93.219,93.275,322099999.0
2006-12-26 15:35:00,93.213,93.239,93.192,93.199,143599999.0
2006-12-26 15:36:00,93.203,93.24,93.189,93.213,183100002.0
2006-12-26 15:37:00,93.24,93.245,93.198,93.198,192399999.0
2006-12-26 15:38:00,93.2,93.261,93.196,93.23,172200002.0
2006-12-26 15:39:00,93.223,93.249,93.212,93.226,133400001.0
2006-12-26 15:40:00,93.211,93.228,93.147,93.219,223399997.0
2006-12-26 15:41:00,93.213,93.268,93.206,93.229,123699999.0
2006-12-26 15:42:00,93.231,93.241,93.2,93.2,107100000.0
2006-12-26 15:43:00,93.196,93.258,93.196,93.211,280400000.0
2006-12-26 15:44:00,93.206,93.243,93.198,93.212,186500000.0
2006-12-26 15:45:00,93.235,93.256,93.225,93.254,317500001.0
2006-12-26 15:46:00,93.263,93.276,93.242,93.255,241100000.0
2006-12-26 15:47:00,93.278,93.279,93.248,93.263,220099999.0
2006-12-26 15:48:00,93.277,93.277,93.236,93.268,153100000.0
2006-12-26 15:49:00,93.274,93.279,93.24,93.261,228199999.0
2006-12-26 15:50:00,93.258,93.281,93.228,93.249,111999999.0
2006-12-26 15:51:00,93.23,93.257,93.221,93.257,233600000.0
2006-12-26 15:52:00,93.239,93.265,93.23,93.252,191900001.0
2006-12-26 15:53:00,93.248,93.249,93.215,93.221,163600001.0
2006-12-26 15:54:00,93.237,93.243,93.21,93.226,143099999.0
2006-12-26 15:55:00,93.237,93.24,93.203,93.203,147599999.0
2006-12-26 15:56:00,93.229,93.257,93.216,93.234,123800000.0
2006-12-26 15:57:00,93.233,93.25,93.215,93.224,255699996.0
2006-12-26 15:58:00,93.224,93.272,93.224,93.27,173399999.0
2006-12-26 15:59:00,93.263,93.263,93.188,93.188,152000000.0
2006-12-26 16:00:00,93.178,93.211,93.176,93.211,247699999.0
2006-12-26 16:01:00,93.217,93.239,93.17,93.192,157699998.0
2006-12-26 16:02:00,93.19,93.249,93.19,93.249,113099999.0
2006-12-26 16:03:00,93.191,93.217,93.179,93.195,139700000.0
2006-12-26 16:04:00,93.217,93.248,93.198,93.198,156800002.0
2006-12-26 16:05:00,93.21,93.239,93.192,93.239,239199999.0
2006-12-26 16:06:00,93.201,93.227,93.189,93.221,167100000.0
2006-12-26 16:07:00,93.204,93.226,93.194,93.204,134300000.0
2006-12-26 16:08:00,93.189,93.203,93.175,93.2,199499993.0
2006-12-26 16:09:00,93.201,93.214,93.181,93.19,302199998.0
2006-12-26 16:10:00,93.187,93.223,93.185,93.223,102900000.0
2006-12-26 16:11:00,93.208,93.265,93.196,93.245,217600003.0
2006-12-26 16:12:00,93.219,93.25,93.212,93.225,228199999.0
2006-12-26 16:13:00,93.219,93.251,93.206,93.212,266800000.0
2006-12-26 16:14:00,93.216,93.246,93.192,93.216,110800000.0
2006-12-26 16:15:00,93.24,93.249,93.227,93.237,169700000.0
2006-12-26 16:16:00,93.206,93.25,93.206,93.243,209500000.0
2006-12-26 16:17:00,93.233,93.249,93.199,93.235,363800000.0
2006-12-26 16:18:00,93.201,93.249,93.193,93.249,157600001.0
2006-12-26 16:19:00,93.225,93.247,93.209,93.231,104800000.0
2006-12-26 16:20:00,93.218,93.255,93.208,93.211,171100000.0
2006-12-26 16:21:00,93.219,93.245,93.209,93.236,232199999.0
2006-12-26 16:22:00,93.223,93.253,93.194,93.204,165300002.0
2006-12-26 16:23:00,93.229,93.255,93.179,93.179,210100002.0
2006-12-26 16:24:00,93.197,93.216,93.18,93.213,204800004.0
2006-12-26 16:25:00,93.231,93.242,93.17,93.182,124900000.0
2006-12-26 16:26:00,93.174,93.197,93.15,93.18,167200002.0
2006-12-26 16:27:00,93.194,93.211,93.17,93.211,238299997.0
2006-12-26 16:28:00,93.183,93.213,93.173,93.173,68500000.0
2006-12-26 16:29:00,93.201,93.207,93.17,93.17,155399998.0
2006-12-26 16:30:00,93.182,93.215,93.169,93.215,219700001.0
2006-12-26 16:31:00,93.163,93.211,93.163,93.201,231000001.0
2006-12-26 16:32:00,93.206,93.232,93.193,93.219,237699998.0
2006-12-26 16:33:00,93.209,93.209,93.173,93.176,164300000.0
2006-12-26 16:34:00,93.17,93.17,93.129,93.129,189999998.0
2006-12-26 16:35:00,93.142,93.151,93.122,93.141,141199998.0
2006-12-26 16:36:00,93.12,93.159,93.11,93.122,109199999.0
2006-12-26 16:37:00,93.102,93.136,93.091,93.112,169799999.0
2006-12-26 16:38:00,93.099,93.131,93.087,93.131,214199999.0
2006-12-26 16:39:00,93.128,93.13,93.104,93.106,195499995.0
2006-12-26 16:40:00,93.107,93.158,93.102,93.137,319700000.0
2006-12-26 16:41:00,93.136,93.136,93.107,93.122,177999998.0
2006-12-26 16:42:00,93.139,93.16,93.114,93.131,307700004.0
2006-12-26 16:43:00,93.122,93.148,93.119,93.125,130400000.0
2006-12-26 16:44:00,93.131,93.157,93.127,93.13,228599998.0
2006-12-26 16:45:00,93.137,93.151,93.112,93.121,168800001.0
2006-12-26 16:46:00,93.159,93.164,93.133,93.15,179799999.0
2006-12-26 16:47:00,93.164,93.167,93.121,93.124,151400001.0
2006-12-26 16:48:00,93.163,93.168,93.14,93.143,293000002.0
2006-12-26 16:49:00,93.173,93.173,93.132,93.14,174799999.0
2006-12-26 16:50:00,93.134,93.189,93.134,93.169,219200000.0
2006-12-26 16:51:00,93.158,93.161,93.134,93.134,125300002.0
2006-12-26 16:52:00,93.169,93.194,93.142,93.153,190199999.0
2006-12-26 16:53:00,93.143,93.17,93.119,93.149,282599997.0
2006-12-26 16:54:00,93.114,93.189,93.11,93.145,225600001.0
2006-12-26 16:55:00,93.16,93.181,93.127,93.127,187799999.0
2006-12-26 16:56:00,93.137,93.194,93.136,93.17,110800000.0
2006-12-26 16:57:00,93.161,93.167,93.135,93.15,343999999.0
2006-12-26 16:58:00,93.14,93.174,93.134,93.174,160599999.0
2006-12-26 16:59:00,93.173,93.2,93.148,93.167,109900001.0
2006-12-26 17:00:00,93.166,93.166,93.12,93.12,124400001.0
2006-12-26 17:01:00,93.146,93.17,93.118,93.132,235399999.0
2006-12-26 17:02:00,93.17,93.199,93.17,93.186,192099999.0
2006-12-26 17:03:00,93.195,93.208,93.154,93.175,258200000.0
2006-12-26 17:04:00,93.198,93.22,93.179,93.181,141199998.0
2006-12-26 17:05:00,93.229,93.23,93.21,93.213,184400001.0
2006-12-26 17:06:00,93.247,93.249,93.196,93.196,140099996.0
2006-12-26 17:07:00,93.248,93.282,93.196,93.282,198899999.0
2006-12-26 17:08:00,93.251,93.266,93.227,93.254,325999999.0
2006-12-26 17:09:00,93.227,93.253,93.173,93.173,145499999.0
2006-12-26 17:10:00,93.217,93.239,93.205,93.238,203500003.0
2006-12-26 17:11:00,93.208,93.232,93.187,93.232,219899999.0
2006-12-26 17:12:00,93.237,93.24,93.185,93.185,195299998.0
2006-12-26 17:13:00,93.245,93.248,93.207,93.215,227300001.0
2006-12-26 17:14:00,93.253,93.254,93.198,93.204,173499999.0
2006-12-26 17:15:00,93.237,93.252,93.178,93.187,204299999.0
2006-12-26 17:16:00,93.186,93.19,93.15,93.162,248699999.0
2006-12-26 17:17:00,93.192,93.205,93.145,93.145,221600003.0
2006-12-26 17:18:00,93.164,93.201,93.164,93.18,97000000.0
2006-12-26 17:19:00,93.177,93.21,93.171,93.2,150699999.0
2006-12-26 17:20:00,93.217,93.246,93.186,93.196,200199999.0
2006-12-26 17:21:00,93.215,93.233,93.164,93.168,215100002.0
2006-12-26 17:22:00,93.175,93.189,93.147,93.163,146900000.0
2006-12-26 17:23:00,93.19,93.199,93.167,93.167,190399999.0
2006-12-26 17:24:00,93.157,93.187,93.148,93.187,120999998.0
2006-12-26 17:25:00,93.181,93.202,93.147,93.147,259000001.0
2006-12-26 17:26:00,93.131,93.177,93.131,93.17,218900001.0
2006-12-26 17:27:00,93.146,93.188,93.146,93.16,288499998.0
2006-12-26 17:28:00,93.162,93.197,93.147,93.169,208099998.0
2006-12-26 17:29:00,93.177,93.184,93.14,93.162,167800000.0
2006-12-26 17:30:00,93.163,93.206,93.151,93.163,201399997.0
2006-12-26 17:31:00,93.183,93.195,93.135,93.143,176000002.0
2006-12-26 17:32:00,93.135,93.162,93.128,93.162,91199999.0
2006-12-26 17:33:00,93.155,93.167,93.126,93.137,208799999.0
2006-12-26 17:34:00,93.146,93.162,93.131,93.143,110600002.0
2006-12-26 17:35:00,93.15,93.188,93.142,93.162,227499996.0
2006-12-26 17:36:00,93.128,93.179,93.11,93.159,212600001.0
2006-12-26 17:37:00,93.153,93.153,93.107,93.122,196799997.0
2006-12-26 17:38:00,93.133,93.159,93.113,93.121,155000000.0
2006-12-26 17:39:00,93.122,93.141,93.094,93.113,228500000.0
2006-12-26 17:40:00,93.131,93.131,93.093,93.124,172000000.0
2006-12-26 17:41:00,93.137,93.143,93.1,93.1,317000004.0
2006-12-26 17:42:00,93.1,93.141,93.098,93.132,181500003.0
2006-12-26 17:43:00,93.127,93.127,93.099,93.111,66200000.0
2006-12-26 17:44:00,93.141,93.143,93.079,93.126,307599998.0
2006-12-26 17:45:00,93.12,93.129,93.1,93.11,159800000.0
2006-12-26 17:46:00,93.131,93.14,93.09,93.097,294799999.0
2006-12-26 17:47:00,93.077,93.112,93.069,93.103,168500003.0
2006-12-26 17:48:00,93.082,93.107,93.069,93.099,169900001.0
2006-12-26 17:49:00,93.064,93.107,93.054,93.067,243600002.0
2006-12-26 17:50:00,93.062,93.093,93.047,93.047,255500002.0
2006-12-26 17:51:00,93.042,93.05,92.996,92.999,190399998.0
2006-12-26 17:52:00,93.035,93.059,93.024,93.044,215300002.0
2006-12-26 17:53:00,93.042,93.042,92.999,93.01,335200003.0
2006-12-26 17:54:00,93.006,93.028,92.982,93.017,222299999.0
2006-12-26 17:55:00,93.012,93.028,92.983,93.009,214599997.0
2006-12-26 17:56:00,93.02,93.036,93.009,93.016,274300006.0
2006-12-26 17:57:00,93.015,93.018,92.994,92.998,108900000.0
2006-12-26 17:58:00,93.01,93.031,92.997,92.997,220099999.0
2006-12-26 17:59:00,93.025,93.031,92.992,93.013,220299999.0
2006-12-26 18:00:00,93.02,93.047,92.987,92.998,265199998.0
2006-12-26 18:01:00,92.99,93.013,92.979,93.005,1049699997.0
2006-12-26 18:02:00,93.027,93.082,92.998,93.011,1976999993.0
2006-12-26 18:03:00,93.013,93.066,93.013,93.044,2097099992.0
2006-12-26 18:04:00,93.048,93.083,93.034,93.034,1633499984.0
2006-12-26 18:05:00,93.033,93.044,92.998,93.033,2026400010.0
2006-12-26 18:06:00,93.047,93.074,93.005,93.045,1589399992.0
2006-12-26 18:07:00,93.11,93.12,93.11,93.11,1950800000.0
2006-12-26 18:08:00,93.029,93.052,93.0,93.002,1950800000.0
2006-12-26 18:09:00,93.016,93.057,93.002,93.002,1409599994.0
2006-12-26 18:10:00,93.04,93.05,93.009,93.032,1760900002.0
2006-12-26 18:11:00,93.03,93.077,93.011,93.039,997700004.0
2006-12-26 18:12:00,93.042,93.086,93.005,93.023,1140699999.0
2006-12-26 18:13:00,93.005,93.046,92.999,93.032,1330399996.0
2006-12-26 18:14:00,93.04,93.082,93.025,93.069,1499200007.0
2006-12-26 18:15:00,93.011,93.048,93.007,93.045,2098000004.0
2006-12-26 18:16:00,93.008,93.018,92.972,92.972,1953800001.0
2006-12-26 18:17:00,92.983,93.014,92.981,92.999,745199998.0
2006-12-26 18:18:00,93.004,93.028,92.984,93.028,1254599997.0
2006-12-26 18:19:00,93.016,93.043,92.993,93.018,1940799993.0
2006-12-26 18:20:00,93.017,93.032,92.985,92.997,1396500006.0
2006-12-26 18:21:00,93.025,93.051,92.986,93.017,1769900013.0
2006-12-26 18:22:00,93.043,93.051,93.008,93.028,1598099996.0
2006-12-26 18:23:00,93.19,93.19,93.17,93.17,1710199992.0
2006-12-26 18:24:00,93.027,93.073,93.006,93.023,1710199992.0
2006-12-26 18:25:00,93.19,93.22,93.19,93.22,1588399998.0
2006-12-26 18:26:00,93.03,93.054,92.991,93.026,1588399998.0
2006-12-26 18:27:00,93.027,93.05,93.003,93.031,1342399998.0
2006-12-26 18:28:00,93.009,93.051,92.996,92.997,1048799992.0
2006-12-26 18:29:00,93.043,93.064,93.001,93.048,1181600000.0
2006-12-26 18:30:00,93.015,93.054,93.015,93.036,637599996.0
2006-12-26 18:31:00,93.061,93.068,93.0,93.028,1112499993.0
2006-12-26 18:32:00,93.053,93.073,93.009,93.014,1522599998.0
2006-12-26 18:33:00,93.045,93.084,93.044,93.049,1964599990.0
2006-12-26 18:34:00,93.024,93.084,93.021,93.064,1799099989.0
2006-12-26 18:35:00,93.066,93.085,93.029,93.042,1531799996.0
2006-12-26 18:36:00,93.049,93.071,93.028,93.057,1664299987.0
2006-12-26 18:37:00,93.051,93.051,93.0,93.003,1201299996.0
2006-12-26 18:38:00,93.05,93.05,93.012,93.018,747599988.0
2006-12-26 18:39:00,93.039,93.083,93.014,93.027,452200000.0
2006-12-26 18:40:00,93.05,93.06,93.014,93.025,763099997.0
2006-12-26 18:41:00,93.035,93.053,93.001,93.003,767099997.0
2006-12-26 18:42:00,93.017,93.073,93.016,93.055,741099999.0
2006-12-26 18:43:00,93.051,93.078,93.032,93.066,1458600000.0
2006-12-26 18:44:00,93.036,93.057,93.024,93.024,905899998.0
2006-12-26 18:45:00,93.034,93.068,92.999,93.016,1036399999.0
2006-12-26 18:46:00,93.004,93.053,92.996,93.043,707099996.0
2006-12-26 18:47:00,93.027,93.053,92.991,93.028,547900001.0
2006-12-26 18:48:00,93.015,93.067,93.008,93.043,674400003.0
2006-12-26 18:49:00,93.039,93.061,93.015,93.042,866400009.0
2006-12-26 18:50:00,93.045,93.072,93.024,93.027,949699996.0
2006-12-26 18:51:00,93.053,93.078,93.014,93.028,558799994.0
2006-12-26 18:52:00,93.053,93.083,93.014,93.036,918100002.0
2006-12-26 18:53:00,93.029,93.055,93.017,93.019,988599998.0
2006-12-26 18:54:00,93.05,93.05,92.996,93.017,1013299998.0
2006-12-26 18:55:00,93.02,93.051,93.002,93.049,963199996.0
2006-12-26 18:56:00,93.017,93.064,93.017,93.06,549000007.0
2006-12-26 18:57:00,93.039,93.083,93.029,93.041,433199997.0
2006-12-26 18:58:00,93.041,93.108,93.034,93.057,1156100003.0
2006-12-26 18:59:00,93.08,93.094,93.037,93.052,853399998.0
2006-12-26 19:00:00,93.055,93.089,93.028,93.034,790600000.0
2006-12-26 19:01:00,93.039,93.062,93.001,93.023,494000000.0
2006-12-26 19:02:00,93.046,93.052,93.011,93.042,209499999.0
2006-12-26 19:03:00,93.011,93.046,92.978,93.02,612700000.0
2006-12-26 19:04:00,93.029,93.05,92.983,93.009,531999999.0
2006-12-26 19:05:00,93.043,93.06,93.012,93.04,414500002.0
2006-12-26 19:06:00,93.061,93.089,93.054,93.087,486400007.0
2006-12-26 19:07:00,93.067,93.087,93.049,93.058,1088199998.0
2006-12-26 19:08:00,93.08,93.098,93.043,93.057,823199996.0
2006-12-26 19:09:00,93.054,93.12,93.04,93.098,563999997.0
2006-12-26 19:10:00,93.124,93.162,93.09,93.108,636499998.0
2006-12-26 19:11:00,93.091,93.13,93.083,93.107,178300003.0
2006-12-26 19:12:00,93.116,93.128,93.075,93.075,403300000.0
2006-12-26 19:13:00,93.094,93.132,93.071,93.094,546799994.0
2006-12-26 19:14:00,93.101,93.124,93.079,93.11,501699999.0
2006-12-26 19:15:00,93.117,93.14,93.097,93.124,620800002.0
2006-12-26 19:16:00,93.121,93.155,93.112,93.132,289799997.0
2006-12-26 19:17:00,93.138,93.158,93.118,93.139,597999995.0
2006-12-26 19:18:00,93.135,93.139,93.097,93.13,554699999.0
2006-12-26 19:19:00,93.112,93.142,93.099,93.12,596899996.0
2006-12-26 19:20:00,93.124,93.138,93.108,93.12,344900002.0
2006-12-26 19:21:00,93.126,93.154,93.113,93.144,375000001.0
2006-12-26 19:22:00,93.126,93.167,93.072,93.093,246900002.0
2006-12-26 19:23:00,93.148,93.16,93.112,93.157,1548299991.0
2006-12-26 19:24:00,93.163,93.169,93.122,93.146,595199996.0
2006-12-26 19:25:00,93.161,93.195,93.144,93.158,955399996.0
2006-12-26 19:26:00,93.162,93.175,93.125,93.145,1325699993.0
2006-12-26 19:27:00,93.155,93.172,93.122,93.133,1072599997.0
2006-12-26 19:28:00,93.152,93.171,93.112,93.125,591599999.0
2006-12-26 19:29:00,93.143,93.171,93.116,93.165,623299996.0
2006-12-26 19:30:00,93.153,93.178,93.121,93.141,855599997.0
2006-12-26 19:31:00,93.12,93.18,93.114,93.18,611499996.0
2006-12-26 19:32:00,93.165,93.199,93.147,93.165,685599997.0
2006-12-26 19:33:00,93.185,93.209,93.159,93.207,625899999.0
2006-12-26 19:34:00,93.198,93.2,93.154,93.182,824600000.0
2006-12-26 19:35:00,93.186,93.203,93.144,93.164,755400007.0
2006-12-26 19:36:00,93.173,93.234,93.163,93.208,405699998.0
2006-12-26 19:37:00,93.191,93.216,93.169,93.21,213500002.0
2006-12-26 19:38:00,93.2,93.205,93.156,93.163,870700000.0
2006-12-26 19:39:00,93.169,93.2,93.135,93.151,857099999.0
2006-12-26 19:40:00,93.134,93.184,93.131,93.157,633599999.0
2006-12-26 19:41:00,93.153,93.195,93.137,93.14,772200001.0
2006-12-26 19:42:00,93.167,93.191,93.119,93.131,696600001.0
2006-12-26 19:43:00,93.143,93.169,93.142,93.167,439800000.0
2006-12-26 19:44:00,93.175,93.175,93.136,93.151,495900001.0
2006-12-26 19:45:00,93.178,93.194,93.134,93.17,390199998.0
2006-12-26 19:46:00,93.158,93.183,93.136,93.163,473799992.0
2006-12-26 19:47:00,93.157,93.172,93.138,93.138,266699999.0
2006-12-26 19:48:00,93.142,93.166,93.109,93.156,977400002.0
2006-12-26 19:49:00,93.136,93.165,93.116,93.131,704100001.0
2006-12-26 19:50:00,93.145,93.162,93.113,93.147,383200004.0
2006-12-26 19:51:00,93.144,93.178,93.134,93.178,288299999.0
2006-12-26 19:52:00,93.155,93.175,93.126,93.146,606699997.0
2006-12-26 19:53:00,93.171,93.171,93.102,93.132,656499998.0
2006-12-26 19:54:00,93.141,93.17,93.111,93.13,742900003.0
2006-12-26 19:55:00,93.144,93.178,93.126,93.161,316700002.0
2006-12-26 19:56:00,93.132,93.168,93.132,93.155,303999998.0
2006-12-26 19:57:00,93.129,93.144,93.116,93.142,493500002.0
2006-12-26 19:58:00,93.15,93.163,93.11,93.123,683000000.0
2006-12-26 19:59:00,93.14,93.164,93.107,93.117,692700000.0
2006-12-26 20:00:00,93.166,93.176,93.129,93.129,379100001.0
2006-12-26 20:01:00,93.132,93.177,93.12,93.158,440099999.0
2006-12-26 20:02:00,93.167,93.188,93.127,93.153,825899995.0
2006-12-26 20:03:00,93.165,93.2,93.146,93.18,449900001.0
2006-12-26 20:04:00,93.17,93.196,93.12,93.185,294600000.0
2006-12-26 20:05:00,93.151,93.178,93.117,93.156,519599999.0
2006-12-26 20:06:00,93.167,93.19,93.13,93.139,976299994.0
2006-12-26 20:07:00,93.13,93.17,93.123,93.154,710799994.0
2006-12-26 20:08:00,93.148,93.181,93.13,93.165,416600000.0
2006-12-26 20:09:00,93.158,93.158,93.122,93.134,491899996.0
2006-12-26 20:10:00,93.143,93.18,93.125,93.163,718199995.0
2006-12-26 20:11:00,93.175,93.194,93.156,93.174,744800000.0
2006-12-26 20:12:00,93.144,93.205,93.135,93.174,1654000005.0
2006-12-26 20:13:00,93.17,93.187,93.136,93.168,463200000.0
2006-12-26 20:14:00,93.162,93.191,93.137,93.173,474299999.0
2006-12-26 20:15:00,93.134,93.175,93.129,93.138,810800005.0
2006-12-26 20:16:00,93.145,93.186,93.115,93.154,772300002.0
2006-12-26 20:17:00,93.148,93.169,93.121,93.161,294900005.0
2006-12-26 20:18:00,93.179,93.191,93.156,93.181,138599999.0
2006-12-26 20:19:00,93.193,93.213,93.154,93.193,376100001.0
2006-12-26 20:20:00,93.166,93.209,93.151,93.165,568200000.0
2006-12-26 20:21:00,93.161,93.175,93.126,93.16,503399998.0
2006-12-26 20:22:00,93.176,93.18,93.135,93.142,917700002.0
2006-12-26 20:23:00,93.128,93.186,93.119,93.145,690299995.0
2006-12-26 20:24:00,93.11,93.162,93.11,93.121,396800003.0
2006-12-26 20:25:00,93.124,93.171,93.113,93.136,700900000.0
2006-12-26 20:26:00,93.164,93.179,93.118,93.129,527499997.0
2006-12-26 20:27:00,93.156,93.182,93.132,93.175,482100000.0
2006-12-26 20:28:00,93.171,93.175,93.12,93.12,1203999994.0
2006-12-26 20:29:00,93.133,93.164,93.118,93.119,1453699999.0
2006-12-26 20:30:00,93.122,93.169,93.122,93.165,1289000003.0
2006-12-26 20:31:00,93.162,93.19,93.13,93.176,979399996.0
2006-12-26 20:32:00,93.164,93.212,93.121,93.199,1283399988.0
2006-12-26 20:33:00,93.203,93.207,93.166,93.192,661199996.0
2006-12-26 20:34:00,93.196,93.216,93.163,93.172,433500001.0
2006-12-26 20:35:00,93.205,93.233,93.166,93.166,430799996.0
2006-12-26 20:36:00,93.205,93.205,93.162,93.184,538699997.0
2006-12-26 20:37:00,93.208,93.216,93.181,93.194,624399999.0
2006-12-26 20:38:00,93.179,93.201,93.149,93.201,957499993.0
2006-12-26 20:39:00,93.212,93.212,93.156,93.175,608899996.0
2006-12-26 20:40:00,93.17,93.199,93.13,93.145,1522700010.0
2006-12-26 20:41:00,93.176,93.2,93.157,93.2,932899998.0
2006-12-26 20:42:00,93.188,93.23,93.173,93.196,1050900000.0
2006-12-26 20:43:00,93.176,93.207,93.165,93.192,881999998.0
2006-12-26 20:44:00,93.185,93.213,93.158,93.181,780300003.0
2006-12-26 20:45:00,93.164,93.191,93.152,93.171,525100002.0
2006-12-26 20:46:00,93.186,93.242,93.166,93.18,644800002.0
2006-12-26 20:47:00,93.2,93.219,93.163,93.19,1083300004.0
2006-12-26 20:48:00,93.157,93.212,93.157,93.204,489600000.0
2006-12-26 20:49:00,93.173,93.195,93.108,93.137,542000003.0
2006-12-26 20:50:00,93.112,93.156,93.09,93.139,1062499997.0
2006-12-26 20:51:00,93.14,93.157,93.106,93.106,526999993.0
2006-12-26 20:52:00,93.109,93.142,93.1,93.142,344100001.0
2006-12-26 20:53:00,93.143,93.159,93.107,93.109,1191700004.0
2006-12-26 20:54:00,93.127,93.129,93.096,93.11,641499993.0
2006-12-26 20:55:00,93.113,93.172,93.113,93.151,1121499996.0
2006-12-26 20:56:00,93.112,93.149,93.102,93.113,625799996.0
2006-12-26 20:57:00,93.091,93.129,93.078,93.119,718799999.0
2006-12-26 20:58:00,93.123,93.157,93.093,93.125,1304599999.0
2006-12-26 20:59:00,93.129,93.148,93.11,93.123,1235899997.0
2006-12-26 21:00:00,93.113,93.148,93.103,93.107,1309699997.0
2006-12-26 21:01:00,93.099,93.117,93.074,93.077,1080799993.0
2006-12-26 21:02:00,93.107,93.129,93.08,93.106,480099998.0
2006-12-26 21:03:00,93.113,93.126,93.083,93.099,309000002.0
2006-12-26 21:04:00,93.125,93.142,93.094,93.113,407099996.0
2006-12-26 21:05:00,93.101,93.149,93.101,93.147,594699996.0
2006-12-26 21:06:00,93.136,93.157,93.118,93.144,626500003.0
2006-12-26 21:07:00,93.127,93.168,93.124,93.162,692599995.0
2006-12-26 21:08:00,93.148,93.188,93.12,93.153,745599996.0
2006-12-26 21:09:00,93.163,93.163,93.131,93.14,237900000.0
2006-12-26 21:10:00,93.143,93.163,93.115,93.133,691599999.0
2006-12-26 21:11:00,93.133,93.163,93.122,93.156,590100002.0
2006-12-26 21:12:00,93.134,93.194,93.133,93.18,309999999.0
2006-12-26 21:13:00,93.165,93.193,93.137,93.137,440800005.0
2006-12-26 21:14:00,93.155,93.196,93.141,93.141,631199995.0
2006-12-26 21:15:00,93.129,93.183,93.123,93.152,852099991.0
2006-12-26 21:16:00,93.13,93.177,93.13,93.177,776600001.0
2006-12-26 21:17:00,93.156,93.174,93.119,93.14,932299997.0
2006-12-26 21:18:00,93.159,93.203,93.141,93.178,631499996.0
2006-12-26 21:19:00,93.155,93.178,93.151,93.17,672700003.0
2006-12-26 21:20:00,93.155,93.174,93.138,93.146,1252599993.0
2006-12-26 21:21:00,93.152,93.18,93.127,93.162,714300002.0
2006-12-26 21:22:00,93.159,93.159,93.115,93.132,794799997.0
2006-12-26 21:23:00,93.133,93.171,93.121,93.142,732399999.0
2006-12-26 21:24:00,93.123,93.163,93.1,93.114,875000006.0
2006-12-26 21:25:00,93.109,93.155,93.098,93.098,1145099985.0
2006-12-26 21:26:00,93.128,93.16,93.112,93.155,398000001.0
2006-12-26 21:27:00,93.105,93.165,93.105,93.135,445100000.0
2006-12-26 21:28:00,93.11,93.15,93.104,93.106,407599997.0
2006-12-26 21:29:00,93.118,93.139,93.111,93.138,495499999.0
2006-12-26 21:30:00,93.126,93.17,93.116,93.165,343800002.0
2006-12-26 21:31:00,93.162,93.186,93.151,93.186,301299998.0
2006-12-26 21:32:00,93.187,93.187,93.154,93.158,448799998.0
2006-12-26 21:33:00,93.153,93.204,93.153,93.177,375300002.0
2006-12-26 21:34:00,93.204,93.207,93.17,93.17,237199996.0
2006-12-26 21:35:00,93.178,93.181,93.132,93.154,461700002.0
2006-12-26 21:36:00,93.152,93.17,93.121,93.163,420100004.0
2006-12-26 21:37:00,93.141,93.184,93.124,93.176,677600002.0
2006-12-26 21:38:00,93.162,93.188,93.144,93.178,204800001.0
2006-12-26 21:39:00,93.186,93.195,93.167,93.175,363000003.0
2006-12-26 21:40:00,93.167,93.215,93.164,93.178,493700001.0
2006-12-26 21:41:00,93.172,93.194,93.152,93.152,289799996.0
2006-12-26 21:42:00,93.146,93.2,93.137,93.175,258599999.0
2006-12-26 21:43:00,93.177,93.2,93.135,93.166,365699999.0
2006-12-26 21:44:00,93.187,93.2,93.153,93.173,947500000.0
2006-12-26 21:45:00,93.177,93.212,93.141,93.186,519399996.0
2006-12-26 21:46:00,93.175,93.197,93.145,93.163,171299999.0
2006-12-26 21:47:00,93.144,93.162,93.135,93.155,449399998.0
2006-12-26 21:48:00,93.158,93.17,93.099,93.116,728900003.0
2006-12-26 21:49:00,93.135,93.161,93.116,93.148,370799994.0
2006-12-26 21:50:00,93.153,93.179,93.122,93.122,194800002.0
2006-12-26 21:51:00,93.145,93.197,93.143,93.175,372199997.0
2006-12-26 21:52:00,93.147,93.179,93.136,93.152,119299998.0
2006-12-26 21:53:00,93.145,93.157,93.103,93.136,569699995.0
2006-12-26 21:54:00,93.152,93.187,93.132,93.149,296199995.0
2006-12-26 21:55:00,93.157,93.158,93.124,93.125,220899999.0
2006-12-26 21:56:00,93.126,93.16,93.093,93.108,262899999.0
2006-12-26 21:57:00,93.122,93.164,93.116,93.136,175900001.0
2006-12-26 21:58:00,93.112,93.161,93.106,93.136,167099998.0
2006-12-26 21:59:00,93.134,93.169,93.127,93.163,401399996.0
2006-12-26 22:00:00,93.156,93.156,93.111,93.124,505699998.0
2006-12-26 22:01:00,93.13,93.155,93.094,93.129,722399995.0
2006-12-26 22:02:00,93.107,93.15,93.098,93.15,681800002.0
2006-12-26 22:03:00,93.115,93.115,93.062,93.082,457699995.0
2006-12-26 22:04:00,93.083,93.119,93.074,93.119,601099999.0
2006-12-26 22:05:00,93.106,93.123,93.086,93.086,183299999.0
2006-12-26 22:06:00,93.091,93.121,93.079,93.102,148700000.0
2006-12-26 22:07:00,93.113,93.141,93.105,93.14,351399999.0
2006-12-26 22:08:00,93.124,93.155,93.118,93.143,191500002.0
2006-12-26 22:09:00,93.128,93.137,93.091,93.091,213400001.0
2006-12-26 22:10:00,93.092,93.111,93.071,93.11,196000001.0
2006-12-26 22:11:00,93.111,93.13,93.062,93.062,302599997.0
2006-12-26 22:12:00,93.088,93.11,93.062,93.071,354400006.0
2006-12-26 22:13:00,93.089,93.119,93.075,93.088,354499996.0
2006-12-26 22:14:00,93.145,93.15,93.069,93.069,284399998.0
2006-12-26 22:15:00,93.086,93.116,93.079,93.106,171699999.0
2006-12-26 22:16:00,93.113,93.132,93.088,93.112,431900001.0
2006-12-26 22:17:00,93.12,93.128,93.095,93.105,267999996.0
2006-12-26 22:18:00,93.111,93.123,93.063,93.063,426799998.0
2006-12-26 22:19:00,93.082,93.135,93.066,93.106,251700000.0
2006-12-26 22:20:00,93.128,93.128,93.086,93.097,201300001.0
2006-12-26 22:21:00,93.126,93.141,93.112,93.133,320199998.0
2006-12-26 22:22:00,93.123,93.153,93.111,93.133,228099998.0
2006-12-26 22:23:00,93.109,93.155,93.083,93.113,513499992.0
2006-12-26 22:24:00,93.126,93.136,93.087,93.11,301399998.0
2006-12-26 22:25:00,93.112,93.141,93.112,93.135,282199990.0
2006-12-26 22:26:00,93.089,93.109,93.057,93.065,117800000.0
2006-12-26 22:27:00,93.064,93.089,93.026,93.075,630999997.0
2006-12-26 22:28:00,93.067,93.068,93.02,93.049,299600002.0
2006-12-26 22:29:00,93.035,93.076,93.035,93.075,208800004.0
2006-12-26 22:30:00,93.046,93.066,93.027,93.045,155600001.0
2006-12-26 22:31:00,93.039,93.062,92.993,93.045,487099999.0
2006-12-26 22:32:00,93.017,93.038,92.977,92.989,308300003.0
2006-12-26 22:33:00,92.991,93.023,92.979,93.018,649200001.0
2006-12-26 22:34:00,93.011,93.045,92.993,93.003,710499994.0
2006-12-26 22:35:00,93.008,93.023,93.001,93.016,297999999.0
2006-12-26 22:36:00,93.024,93.041,92.989,93.013,332200000.0
2006-12-26 22:37:00,93.034,93.034,92.981,92.987,177799996.0
2006-12-26 22:38:00,92.99,93.042,92.975,93.042,177600001.0
2006-12-26 22:39:00,93.032,93.051,92.992,93.002,250299999.0
2006-12-26 22:40:00,93.007,93.022,92.978,93.004,155199999.0
2006-12-26 22:41:00,93.003,93.045,93.003,93.026,304600004.0
2006-12-26 22:42:00,93.025,93.067,93.009,93.027,242400001.0
2006-12-26 22:43:00,93.018,93.048,93.005,93.042,315700002.0
2006-12-26 22:44:00,93.014,93.03,92.98,93.001,555799996.0
2006-12-26 22:45:00,93.008,93.047,92.986,93.01,506400003.0
2006-12-26 22:46:00,92.993,93.034,92.981,92.981,214400002.0
2006-12-26 22:47:00,93.021,93.045,92.992,93.007,274700001.0
2006-12-26 22:48:00,93.035,93.047,93.002,93.002,305599997.0
2006-12-26 22:49:00,93.028,93.064,93.002,93.041,199900001.0
2006-12-26 22:50:00,93.055,93.059,93.016,93.018,224700001.0
2006-12-26 22:51:00,93.025,93.074,92.999,93.028,205499998.0
2006-12-26 22:52:00,93.036,93.069,93.022,93.048,209900000.0
2006-12-26 22:53:00,93.036,93.066,92.995,93.017,442600003.0
2006-12-26 22:54:00,93.022,93.064,93.014,93.032,243400000.0
2006-12-26 22:55:00,93.032,93.056,92.997,93.022,283899998.0
2006-12-26 22:56:00,93.031,93.068,93.031,93.064,258700006.0
2006-12-26 22:57:00,93.051,93.075,93.024,93.062,330899997.0
2006-12-26 22:58:00,93.048,93.056,92.997,93.034,139199998.0
2006-12-26 22:59:00,93.01,93.05,92.923,93.019,519799993.0
2006-12-26 23:00:00,93.037,93.071,93.021,93.068,258100001.0
2006-12-26 23:01:00,93.033,93.057,92.968,93.013,193899998.0
2006-12-26 23:02:00,93.018,93.048,93.005,93.027,157699999.0
2006-12-26 23:03:00,93.026,93.053,92.984,92.998,283399996.0
2006-12-26 23:04:00,93.01,93.037,93.001,93.006,237399999.0
2006-12-26 23:05:00,93.015,93.05,92.986,92.999,153299999.0
2006-12-26 23:06:00,93.013,93.049,93.013,93.019,271399994.0
2006-12-26 23:07:00,93.044,93.044,92.996,93.002,192999997.0
2006-12-26 23:08:00,93.033,93.05,92.995,92.998,203500002.0
2006-12-26 23:09:00,92.982,93.011,92.974,93.001,233200001.0
2006-12-26 23:10:00,93.014,93.014,92.967,92.99,179299998.0
2006-12-26 23:11:00,92.992,93.032,92.977,93.013,236100002.0
2006-12-26 23:12:00,92.994,93.017,92.984,93.004,189300003.0
2006-12-26 23:13:00,93.006,93.013,92.986,92.99,193599997.0
2006-12-26 23:14:00,93.039,93.039,92.978,92.978,283700000.0
2006-12-26 23:15:00,92.999,93.034,92.992,93.009,232199996.0
2006-12-26 23:16:00,93.009,93.036,93.001,93.036,190800002.0
2006-12-26 23:17:00,93.025,93.036,92.999,93.012,207900001.0
2006-12-26 23:18:00,93.042,93.051,93.022,93.033,332699995.0
2006-12-26 23:19:00,93.051,93.062,93.03,93.062,201000002.0
2006-12-26 23:20:00,93.039,93.057,93.011,93.033,215200000.0
2006-12-26 23:21:00,93.053,93.067,93.03,93.03,269800000.0
2006-12-26 23:22:00,93.063,93.063,93.009,93.029,214199999.0
2006-12-26 23:23:00,93.06,93.06,93.02,93.021,237300000.0
2006-12-26 23:24:00,93.07,93.074,93.043,93.043,313299997.0
2006-12-26 23:25:00,93.072,93.085,93.03,93.035,129399999.0
2006-12-26 23:26:00,93.021,93.047,92.99,93.015,143600003.0
2006-12-26 23:27:00,93.016,93.063,93.005,93.063,161700001.0
2006-12-26 23:28:00,93.02,93.04,93.01,93.01,130200002.0
2006-12-26 23:29:00,93.014,93.048,93.002,93.029,170100000.0
2006-12-26 23:30:00,93.03,93.034,92.98,92.98,136099999.0
2006-12-26 23:31:00,92.991,93.024,92.976,92.987,168000000.0
2006-12-26 23:32:00,93.009,93.032,92.989,92.992,114000000.0
2006-12-26 23:33:00,93.01,93.021,92.985,93.006,140000000.0
2006-12-26 23:34:00,93.009,93.056,92.996,93.017,278700001.0
2006-12-26 23:35:00,93.025,93.051,92.994,93.003,248099999.0
2006-12-26 23:36:00,92.98,93.036,92.98,93.01,330199996.0
2006-12-26 23:37:00,93.03,93.035,92.987,93.011,118199999.0
2006-12-26 23:38:00,93.006,93.029,92.99,92.993,142100000.0
2006-12-26 23:39:00,93.016,93.03,92.97,93.024,137799998.0
2006-12-26 23:40:00,92.996,93.058,92.996,93.05,297100001.0
2006-12-26 23:41:00,93.032,93.047,92.992,93.007,257700001.0
2006-12-26 23:42:00,92.992,93.043,92.992,93.009,236799997.0
2006-12-26 23:43:00,92.992,93.047,92.973,93.029,103400000.0
2006-12-26 23:44:00,93.042,93.057,93.027,93.042,209799994.0
2006-12-26 23:45:00,93.075,93.095,93.035,93.047,321899997.0
2006-12-26 23:46:00,93.049,93.068,93.025,93.036,249400000.0
2006-12-26 23:47:00,93.055,93.068,93.04,93.068,214000001.0
2006-12-26 23:48:00,93.05,93.07,93.037,93.048,137700000.0
2006-12-26 23:49:00,93.021,93.054,93.021,93.044,81500000.0
2006-12-26 23:50:00,93.005,93.029,92.996,93.025,149000001.0
2006-12-26 23:51:00,93.029,93.033,93.0,93.01,205500000.0
2006-12-26 23:52:00,93.011,93.036,92.993,93.013,213699998.0
2006-12-26 23:53:00,93.019,93.038,92.995,93.009,169699998.0
2006-12-26 23:54:00,93.024,93.036,92.974,92.974,173600002.0
2006-12-26 23:55:00,93.024,93.04,92.996,93.01,238600002.0
2006-12-26 23:56:00,93.013,93.055,93.008,93.034,102000000.0
2006-12-26 23:57:00,93.025,93.064,93.017,93.042,333100004.0
2006-12-26 23:58:00,93.042,93.066,93.027,93.045,185800002.0
2006-12-26 23:59:00,93.035,93.061,93.007,93.007,226899998.0
2006-12-27 00:00:00,93.02,93.077,93.015,93.022,257299994.0
2006-12-27 00:01:00,93.004,93.076,93.004,93.076,261700004.0
2006-12-27 00:02:00,93.048,93.066,93.024,93.047,186899998.0
2006-12-27 00:03:00,93.013,93.079,93.013,93.05,195700001.0
2006-12-27 00:04:00,93.042,93.053,93.007,93.017,193800000.0
2006-12-27 00:05:00,93.043,93.065,93.029,93.065,160000000.0
2006-12-27 00:06:00,93.035,93.035,92.994,93.004,75600000.0
2006-12-27 00:07:00,93.003,93.059,93.0,93.052,179299998.0
2006-12-27 00:08:00,92.99,93.01,92.97,92.992,148599999.0
2006-12-27 00:09:00,93.033,93.044,92.991,93.018,166500002.0
2006-12-27 00:10:00,92.984,93.044,92.978,93.044,238400000.0
2006-12-27 00:11:00,93.026,93.042,92.999,93.023,125200000.0
2006-12-27 00:12:00,93.02,93.027,92.998,93.007,178399998.0
2006-12-27 00:13:00,93.02,93.046,93.011,93.046,242399997.0
2006-12-27 00:14:00,93.024,93.082,93.013,93.073,280300002.0
2006-12-27 00:15:00,92.997,93.021,92.974,92.996,170199994.0
2006-12-27 00:16:00,93.005,93.021,92.975,93.01,190000000.0
2006-12-27 00:17:00,93.007,93.029,92.988,93.025,209999997.0
2006-12-27 00:18:00,93.042,93.042,92.987,92.992,284499999.0
2006-12-27 00:19:00,93.032,93.061,93.011,93.039,146700000.0
2006-12-27 00:20:00,93.035,93.066,93.023,93.055,169499998.0
2006-12-27 00:21:00,93.023,93.036,93.001,93.022,210899999.0
2006-12-27 00:22:00,93.034,93.045,92.973,92.973,274400001.0
2006-12-27 00:23:00,92.99,93.012,92.971,93.006,308099998.0
2006-12-27 00:24:00,92.981,93.004,92.948,92.968,212000002.0
2006-12-27 00:25:00,92.999,93.006,92.965,92.981,235700001.0
2006-12-27 00:26:00,92.973,93.006,92.967,93.006,178700001.0
2006-12-27 00:27:00,92.988,93.019,92.982,93.001,223499999.0
2006-12-27 00:28:00,93.017,93.028,92.957,92.957,235200000.0
2006-12-27 00:29:00,92.992,93.042,92.979,93.012,181700000.0
2006-12-27 00:30:00,93.026,93.033,92.997,92.997,132899998.0
2006-12-27 00:31:00,92.998,93.026,92.996,93.025,217100000.0
2006-12-27 00:32:00,93.012,93.026,92.984,92.984,191100001.0
2006-12-27 00:33:00,92.987,93.039,92.987,93.027,341599997.0
2006-12-27 00:34:00,93.0,93.031,92.999,93.005,179600002.0
2006-12-27 00:35:00,92.994,93.032,92.986,93.02,234399998.0
2006-12-27 00:36:00,93.01,93.033,92.994,93.033,258600001.0
2006-12-27 00:37:00,93.009,93.043,92.969,92.969,160500000.0
2006-12-27 00:38:00,93.013,93.046,92.999,93.024,234299998.0
2006-12-27 00:39:00,92.999,93.015,92.972,92.99,353400001.0
2006-12-27 00:40:00,93.012,93.02,92.984,92.984,215199999.0
2006-12-27 00:41:00,93.009,93.021,92.974,92.974,235399998.0
2006-12-27 00:42:00,92.946,93.039,92.946,93.001,283899999.0
2006-12-27 00:43:00,92.979,93.017,92.956,92.995,137900000.0
2006-12-27 00:44:00,93.039,93.06,92.999,93.023,172000000.0
2006-12-27 00:45:00,93.025,93.07,93.023,93.05,163100000.0
2006-12-27 00:46:00,93.014,93.031,93.008,93.024,230999999.0
2006-12-27 00:47:00,93.012,93.023,92.989,93.015,182700001.0
2006-12-27 00:48:00,93.027,93.029,93.005,93.006,211999999.0
2006-12-27 00:49:00,93.034,93.049,93.011,93.027,222000000.0
2006-12-27 00:50:00,93.036,93.065,93.022,93.058,131199999.0
2006-12-27 00:51:00,93.031,93.05,93.007,93.04,232500000.0
2006-12-27 00:52:00,93.029,93.043,93.013,93.038,239200001.0
2006-12-27 00:53:00,93.003,93.047,93.003,93.033,187600001.0
2006-12-27 00:54:00,93.034,93.057,93.023,93.028,219700000.0
2006-12-27 00:55:00,93.029,93.077,93.026,93.046,276899995.0
2006-12-27 00:56:00,93.081,93.098,93.04,93.04,314299995.0
2006-12-27 00:57:00,93.064,93.098,93.039,93.053,170499999.0
2006-12-27 00:58:00,93.11,93.119,93.059,93.086,159800000.0
2006-12-27 00:59:00,93.091,93.116,93.071,93.078,165399999.0
2006-12-27 01:00:00,93.087,93.121,93.07,93.084,357200001.0
2006-12-27 01:01:00,93.084,93.123,93.064,93.106,163499998.0
2006-12-27 01:02:00,93.082,93.122,93.065,93.096,194100003.0
2006-12-27 01:03:00,93.073,93.12,93.059,93.068,169700001.0
2006-12-27 01:04:00,93.095,93.123,93.082,93.117,187600000.0
2006-12-27 01:05:00,93.085,93.094,93.054,93.094,161100000.0
2006-12-27 01:06:00,93.066,93.081,93.039,93.067,166899998.0
2006-12-27 01:07:00,93.075,93.109,93.068,93.107,161099998.0
2006-12-27 01:08:00,93.073,93.11,93.068,93.11,250699995.0
2006-12-27 01:09:00,93.08,93.1,93.061,93.1,242800004.0
2006-12-27 01:10:00,93.104,93.107,93.074,93.092,197400002.0
2006-12-27 01:11:00,93.091,93.109,93.067,93.086,211000000.0
2006-12-27 01:12:00,93.09,93.103,93.068,93.095,160200000.0
2006-12-27 01:13:00,93.077,93.109,93.056,93.064,157099999.0
2006-12-27 01:14:00,93.062,93.086,93.045,93.06,284700000.0
2006-12-27 01:15:00,93.066,93.108,93.043,93.105,182100001.0
2006-12-27 01:16:00,93.102,93.102,93.067,93.067,200600000.0
2006-12-27 01:17:00,93.082,93.108,93.063,93.107,259000002.0
2006-12-27 01:18:00,93.094,93.109,93.067,93.067,198599999.0
2006-12-27 01:19:00,93.092,93.119,93.076,93.116,204700000.0
2006-12-27 01:20:00,93.093,93.127,93.077,93.104,153599998.0
2006-12-27 01:21:00,93.121,93.13,93.099,93.12,198900000.0
2006-12-27 01:22:00,93.114,93.137,93.096,93.12,182600003.0
2006-12-27 01:23:00,93.115,93.123,93.088,93.096,153699999.0
2006-12-27 01:24:00,93.108,93.139,93.098,93.139,172699999.0
2006-12-27 01:25:00,93.133,93.158,93.1,93.134,317500000.0
2006-12-27 01:26:00,93.128,93.148,93.097,93.129,232299997.0
2006-12-27 01:27:00,93.116,93.151,93.11,93.117,129699999.0
2006-12-27 01:28:00,93.11,93.145,93.108,93.136,153699998.0
2006-12-27 01:29:00,93.137,93.164,93.128,93.145,181699998.0
2006-12-27 01:30:00,93.156,93.176,93.126,93.142,170299997.0
2006-12-27 01:31:00,93.159,93.169,93.112,93.125,312400000.0
2006-12-27 01:32:00,93.116,93.163,93.116,93.155,147000000.0
2006-12-27 01:33:00,93.14,93.155,93.122,93.145,172899999.0
2006-12-27 01:34:00,93.133,93.157,93.101,93.123,175799995.0
2006-12-27 01:35:00,93.116,93.136,93.11,93.125,206599995.0
2006-12-27 01:36:00,93.137,93.149,93.111,93.128,150099999.0
2006-12-27 01:37:00,93.145,93.159,93.099,93.119,169800000.0
2006-12-27 01:38:00,93.103,93.158,93.103,93.143,162099998.0
2006-12-27 01:39:00,93.123,93.124,93.097,93.105,168299998.0
2006-12-27 01:40:00,93.125,93.146,93.1,93.118,322200003.0
2006-12-27 01:41:00,93.104,93.125,93.068,93.085,203699999.0
2006-12-27 01:42:00,93.116,93.148,93.101,93.112,194099997.0
2006-12-27 01:43:00,93.124,93.16,93.121,93.123,149700000.0
2006-12-27 01:44:00,93.122,93.131,93.092,93.099,193500003.0
2006-12-27 01:45:00,93.108,93.142,93.098,93.112,92100000.0
2006-12-27 01:46:00,93.143,93.148,93.104,93.104,181300001.0
2006-12-27 01:47:00,93.149,93.152,93.117,93.133,154300002.0
2006-12-27 01:48:00,93.139,93.154,93.109,93.112,202900003.0
2006-12-27 01:49:00,93.111,93.128,93.093,93.12,220300000.0
2006-12-27 01:50:00,93.11,93.158,93.094,93.144,168000000.0
2006-12-27 01:51:00,93.148,93.148,93.11,93.112,206500002.0
2006-12-27 01:52:00,93.147,93.147,93.102,93.122,373699995.0
2006-12-27 01:53:00,93.128,93.157,93.119,93.151,204499999.0
2006-12-27 01:54:00,93.149,93.162,93.123,93.123,182000000.0
2006-12-27 01:55:00,93.153,93.159,93.131,93.145,134799999.0
2006-12-27 01:56:00,93.143,93.192,93.134,93.154,119600000.0
2006-12-27 01:57:00,93.148,93.166,93.117,93.143,150000001.0
2006-12-27 01:58:00,93.133,93.161,93.128,93.16,139200002.0
2006-12-27 01:59:00,93.137,93.161,93.116,93.155,271300001.0
2006-12-27 02:00:00,93.155,93.176,93.152,93.16,259599997.0
2006-12-27 02:01:00,93.171,93.189,93.141,93.184,289899997.0
2006-12-27 02:02:00,93.162,93.186,93.15,93.177,196800002.0
2006-12-27 02:03:00,93.179,93.188,93.143,93.174,221399998.0
2006-12-27 02:04:00,93.192,93.2,93.158,93.158,210100000.0
2006-12-27 02:05:00,93.19,93.193,93.16,93.16,188300003.0
2006-12-27 02:06:00,93.149,93.192,93.148,93.188,280599997.0
2006-12-27 02:07:00,93.159,93.199,93.159,93.193,213899997.0
2006-12-27 02:08:00,93.2,93.203,93.163,93.171,164000001.0
2006-12-27 02:09:00,93.147,93.167,93.123,93.138,124700000.0
2006-12-27 02:10:00,93.146,93.156,93.125,93.143,146400000.0
2006-12-27 02:11:00,93.148,93.18,93.139,93.18,172500003.0
2006-12-27 02:12:00,93.153,93.158,93.122,93.14,226900002.0
2006-12-27 02:13:00,93.167,93.168,93.13,93.13,303700001.0
2006-12-27 02:14:00,93.158,93.173,93.135,93.168,316999997.0
2006-12-27 02:15:00,93.184,93.198,93.147,93.159,360999998.0
2006-12-27 02:16:00,93.168,93.184,93.144,93.171,152600000.0
2006-12-27 02:17:00,93.171,93.185,93.148,93.162,188399999.0
2006-12-27 02:18:00,93.175,93.175,93.12,93.14,106800000.0
2006-12-27 02:19:00,93.129,93.156,93.124,93.155,299699995.0
2006-12-27 02:20:00,93.145,93.191,93.136,93.162,207399999.0
2006-12-27 02:21:00,93.159,93.174,93.138,93.167,267399999.0
2006-12-27 02:22:00,93.148,93.18,93.128,93.128,227199999.0
2006-12-27 02:23:00,93.173,93.173,93.128,93.146,200200000.0
2006-12-27 02:24:00,93.155,93.155,93.124,93.134,183699998.0
2006-12-27 02:25:00,93.139,93.154,93.119,93.132,196400003.0
2006-12-27 02:26:00,93.139,93.182,93.131,93.157,203799998.0
2006-12-27 02:27:00,93.161,93.175,93.129,93.152,267299999.0
2006-12-27 02:28:00,93.142,93.173,93.12,93.162,257999999.0
2006-12-27 02:29:00,93.137,93.157,93.117,93.151,214900000.0
2006-12-27 02:30:00,93.152,93.166,93.113,93.134,166499998.0
2006-12-27 02:31:00,93.123,93.175,93.122,93.144,249399998.0
2006-12-27 02:32:00,93.149,93.149,93.112,93.112,225400002.0
2006-12-27 02:33:00,93.15,93.177,93.124,93.132,189300000.0
2006-12-27 02:34:00,93.12,93.151,93.115,93.151,223099995.0
2006-12-27 02:35:00,93.151,93.176,93.138,93.158,129700000.0
2006-12-27 02:36:00,93.139,93.176,93.133,93.154,175300001.0
2006-12-27 02:37:00,93.174,93.18,93.136,93.136,91700000.0
2006-12-27 02:38:00,93.157,93.201,93.156,93.185,294099999.0
2006-12-27 02:39:00,93.178,93.182,93.147,93.147,229200000.0
2006-12-27 02:40:00,93.112,93.159,93.111,93.159,213599998.0
2006-12-27 02:41:00,93.138,93.153,93.114,93.151,131099997.0
2006-12-27 02:42:00,93.147,93.149,93.112,93.115,191999999.0
2006-12-27 02:43:00,93.134,93.139,93.104,93.111,249399999.0
2006-12-27 02:44:00,93.143,93.176,93.129,93.141,197700003.0
2006-12-27 02:45:00,93.149,93.149,93.111,93.125,319599997.0
2006-12-27 02:46:00,93.139,93.175,93.117,93.175,193299998.0
2006-12-27 02:47:00,93.151,93.161,93.129,93.144,297400001.0
2006-12-27 02:48:00,93.137,93.158,93.127,93.146,188700002.0
2006-12-27 02:49:00,93.146,93.172,93.138,93.159,143800001.0
2006-12-27 02:50:00,93.126,93.163,93.112,93.16,202399998.0
2006-12-27 02:51:00,93.127,93.168,93.125,93.168,187100001.0
2006-12-27 02:52:00,93.156,93.171,93.138,93.145,175299999.0
2006-12-27 02:53:00,93.168,93.18,93.143,93.144,164100001.0
2006-12-27 02:54:00,93.15,93.159,93.132,93.137,225400000.0
2006-12-27 02:55:00,93.137,93.161,93.118,93.132,148500000.0
2006-12-27 02:56:00,93.136,93.17,93.131,93.161,212600001.0
2006-12-27 02:57:00,93.145,93.158,93.119,93.154,218600002.0
2006-12-27 02:58:00,93.148,93.168,93.135,93.15,192699999.0
2006-12-27 02:59:00,93.145,93.145,93.112,93.127,152100000.0
2006-12-27 03:00:00,93.143,93.174,93.122,93.158,134999999.0
2006-12-27 03:01:00,93.136,93.14,93.11,93.121,193900000.0
2006-12-27 03:02:00,93.143,93.151,93.121,93.121,83900000.0
2006-12-27 03:03:00,93.121,93.147,93.108,93.125,182200001.0
2006-12-27 03:04:00,93.104,93.123,93.091,93.104,204799998.0
2006-12-27 03:05:00,93.106,93.119,93.099,93.103,188899999.0
2006-12-27 03:06:00,93.106,93.132,93.095,93.108,226400001.0
2006-12-27 03:07:00,93.116,93.121,93.093,93.099,154099998.0
2006-12-27 03:08:00,93.097,93.114,93.067,93.09,151999999.0
2006-12-27 03:09:00,93.08,93.108,93.075,93.108,269899999.0
2006-12-27 03:10:00,93.094,93.119,93.077,93.109,268800000.0
2006-12-27 03:11:00,93.084,93.096,93.063,93.081,236600000.0
2006-12-27 03:12:00,93.072,93.114,93.046,93.07,310499999.0
2006-12-27 03:13:00,93.078,93.105,93.072,93.074,84000000.0
2006-12-27 03:14:00,93.09,93.09,93.054,93.056,195799996.0
2006-12-27 03:15:00,93.071,93.105,93.071,93.105,223300000.0
2006-12-27 03:16:00,93.11,93.11,93.073,93.073,229400002.0
2006-12-27 03:17:00,93.07,93.104,93.05,93.065,281600000.0
2006-12-27 03:18:00,93.065,93.138,93.054,93.116,173100001.0
2006-12-27 03:19:00,93.086,93.12,93.07,93.091,145999999.0
2006-12-27 03:20:00,93.076,93.114,93.068,93.092,158900004.0
2006-12-27 03:21:00,93.066,93.095,93.056,93.091,142899999.0
2006-12-27 03:22:00,93.086,93.098,93.075,93.093,218700003.0
2006-12-27 03:23:00,93.078,93.095,93.068,93.095,165700000.0
2006-12-27 03:24:00,93.097,93.098,93.049,93.049,125500000.0
2006-12-27 03:25:00,93.047,93.089,93.04,93.07,158800002.0
2006-12-27 03:26:00,93.063,93.089,93.044,93.052,243600002.0
2006-12-27 03:27:00,93.046,93.073,93.036,93.073,135999999.0
2006-12-27 03:28:00,93.057,93.073,93.048,93.057,271900001.0
2006-12-27 03:29:00,93.047,93.067,93.026,93.05,247300000.0
2006-12-27 03:30:00,93.048,93.086,93.037,93.068,202899998.0
2006-12-27 03:31:00,93.05,93.08,93.048,93.074,224499994.0
2006-12-27 03:32:00,93.044,93.084,93.042,93.067,243400000.0
2006-12-27 03:33:00,93.064,93.08,93.037,93.04,198199999.0
2006-12-27 03:34:00,93.029,93.075,93.015,93.055,164800002.0
2006-12-27 03:35:00,93.068,93.086,93.027,93.054,226699998.0
2006-12-27 03:36:00,93.055,93.081,93.048,93.071,146500000.0
2006-12-27 03:37:00,93.091,93.091,93.034,93.043,258699996.0
2006-12-27 03:38:00,93.059,93.096,93.059,93.085,116900001.0
2006-12-27 03:39:00,93.051,93.089,93.042,93.054,140200000.0
2006-12-27 03:40:00,93.061,93.078,93.046,93.061,191500000.0
2006-12-27 03:41:00,93.07,93.094,93.048,93.061,199599999.0
2006-12-27 03:42:00,93.063,93.102,93.045,93.068,218799998.0
2006-12-27 03:43:00,93.036,93.081,93.015,93.047,243999999.0
2006-12-27 03:44:00,93.082,93.082,93.038,93.042,265599999.0
2006-12-27 03:45:00,93.057,93.067,93.027,93.029,140799999.0
2006-12-27 03:46:00,93.041,93.06,92.989,93.0,312499997.0
2006-12-27 03:47:00,93.043,93.043,92.997,93.012,171699998.0
2006-12-27 03:48:00,93.002,93.023,92.992,93.01,172800002.0
2006-12-27 03:49:00,92.981,93.049,92.978,93.049,171700001.0
2006-12-27 03:50:00,93.004,93.033,92.977,93.033,206800001.0
2006-12-27 03:51:00,92.98,93.032,92.969,93.032,170999997.0
2006-12-27 03:52:00,93.013,93.058,93.003,93.015,200700000.0
2006-12-27 03:53:00,92.982,93.043,92.982,93.025,134299999.0
2006-12-27 03:54:00,93.025,93.044,93.003,93.005,209700000.0
2006-12-27 03:55:00,93.008,93.051,93.008,93.051,210499999.0
2006-12-27 03:56:00,93.027,93.055,93.02,93.049,213500001.0
2006-12-27 03:57:00,93.008,93.047,93.008,93.02,152800000.0
2006-12-27 03:58:00,93.005,93.038,93.0,93.013,128799999.0
2006-12-27 03:59:00,93.044,93.057,93.001,93.015,140100001.0
2006-12-27 04:00:00,93.017,93.05,93.004,93.036,322900000.0
2006-12-27 04:01:00,92.987,93.026,92.98,93.007,203499997.0
2006-12-27 04:02:00,93.011,93.033,92.995,93.002,269299999.0
2006-12-27 04:03:00,93.027,93.037,92.994,93.005,159199998.0
2006-12-27 04:04:00,93.017,93.024,92.977,93.006,229900003.0
2006-12-27 04:05:00,93.023,93.023,92.998,93.006,198200000.0
2006-12-27 04:06:00,92.983,93.014,92.978,92.986,206500002.0
2006-12-27 04:07:00,92.991,93.021,92.97,93.008,195699997.0
2006-12-27 04:08:00,93.018,93.047,92.977,92.989,112600000.0
2006-12-27 04:09:00,92.998,93.026,92.957,92.957,187599997.0
2006-12-27 04:10:00,93.011,93.033,92.992,93.0,228699998.0
2006-12-27 04:11:00,93.01,93.012,92.962,92.962,92799999.0
2006-12-27 04:12:00,92.985,92.998,92.947,92.975,150999999.0
2006-12-27 04:13:00,93.002,93.026,92.977,92.984,272999997.0
2006-12-27 04:14:00,92.995,93.049,92.992,93.02,191799999.0
2006-12-27 04:15:00,93.005,93.032,92.982,92.986,173799998.0
2006-12-27 04:16:00,93.043,93.046,93.013,93.014,330600000.0
2006-12-27 04:17:00,92.988,93.034,92.988,93.027,207199998.0
2006-12-27 04:18:00,93.001,93.021,92.958,92.981,115800000.0
2006-12-27 04:19:00,93.03,93.034,92.997,93.005,299099998.0
2006-12-27 04:20:00,92.981,93.02,92.981,93.013,171799997.0
2006-12-27 04:21:00,92.99,93.013,92.962,92.993,235300000.0
2006-12-27 04:22:00,93.018,93.023,92.969,92.986,205599997.0
2006-12-27 04:23:00,93.009,93.011,92.975,93.008,167000000.0
2006-12-27 04:24:00,92.993,93.022,92.973,93.009,214899999.0
2006-12-27 04:25:00,92.98,93.013,92.961,93.013,128999999.0
2006-12-27 04:26:00,92.99,93.022,92.975,92.99,237699999.0
2006-12-27 04:27:00,93.006,93.023,92.984,93.011,131000000.0
2006-12-27 04:28:00,92.991,93.012,92.989,93.008,194100000.0
2006-12-27 04:29:00,92.996,93.004,92.971,92.971,271000003.0
2006-12-27 04:30:00,92.979,93.008,92.979,93.003,207400001.0
2006-12-27 04:31:00,93.0,93.012,92.973,92.985,254200002.0
2006-12-27 04:32:00,92.974,92.99,92.965,92.99,183699999.0
2006-12-27 04:33:00,92.989,92.989,92.94,92.953,242500000.0
2006-12-27 04:34:00,92.934,92.968,92.934,92.946,237100005.0
2006-12-27 04:35:00,92.945,92.965,92.922,92.965,190600002.0
2006-12-27 04:36:00,92.944,92.968,92.913,92.918,172100000.0
2006-12-27 04:37:00,92.882,92.948,92.876,92.926,152199999.0
2006-12-27 04:38:00,92.953,92.953,92.922,92.93,161900000.0
2006-12-27 04:39:00,92.96,92.965,92.928,92.933,148299998.0
2006-12-27 04:40:00,92.957,92.972,92.94,92.947,214200002.0
2006-12-27 04:41:00,92.949,92.973,92.942,92.967,274900000.0
2006-12-27 04:42:00,92.971,93.006,92.941,92.983,251599998.0
2006-12-27 04:43:00,93.0,93.013,92.993,93.0,160200002.0
2006-12-27 04:44:00,92.983,93.028,92.964,93.009,164599998.0
2006-12-27 04:45:00,92.987,93.045,92.987,93.031,260299997.0
2006-12-27 04:46:00,93.029,93.03,92.991,93.006,200800001.0
2006-12-27 04:47:00,92.995,93.023,92.991,93.017,194199999.0
2006-12-27 04:48:00,92.998,93.027,92.989,93.019,261800000.0
2006-12-27 04:49:00,92.991,93.025,92.991,93.015,205000003.0
2006-12-27 04:50:00,92.981,93.024,92.97,93.015,230400000.0
2006-12-27 04:51:00,92.987,93.003,92.972,92.99,282199999.0
2006-12-27 04:52:00,92.969,93.007,92.969,92.994,285199998.0
2006-12-27 04:53:00,92.965,92.988,92.95,92.973,259800001.0
2006-12-27 04:54:00,92.994,93.041,92.984,93.025,254799999.0
2006-12-27 04:55:00,93.009,93.043,93.009,93.043,130600001.0
2006-12-27 04:56:00,93.065,93.093,93.055,93.081,215599999.0
2006-12-27 04:57:00,93.094,93.104,93.077,93.077,169000002.0
2006-12-27 04:58:00,93.093,93.093,93.043,93.043,135300002.0
2006-12-27 04:59:00,93.093,93.122,93.093,93.108,186400004.0
2006-12-27 05:00:00,93.087,93.102,93.076,93.102,160299999.0
2006-12-27 05:01:00,93.083,93.083,93.046,93.054,127400000.0
2006-12-27 05:02:00,93.096,93.108,93.08,93.09,159599998.0
2006-12-27 05:03:00,93.09,93.123,93.085,93.104,159300002.0
2006-12-27 05:04:00,93.105,93.11,93.09,93.091,195600000.0
2006-12-27 05:05:00,93.097,93.126,93.087,93.12,155499999.0
2006-12-27 05:06:00,93.116,93.159,93.116,93.147,294000000.0
2006-12-27 05:07:00,93.165,93.179,93.141,93.145,172900002.0
2006-12-27 05:08:00,93.163,93.185,93.152,93.152,88900000.0
2006-12-27 05:09:00,93.186,93.194,93.153,93.184,157400000.0
2006-12-27 05:10:00,93.17,93.184,93.151,93.169,144499999.0
2006-12-27 05:11:00,93.161,93.186,93.13,93.159,234299999.0
2006-12-27 05:12:00,93.189,93.189,93.139,93.142,154999999.0
2006-12-27 05:13:00,93.173,93.193,93.171,93.191,157500000.0
2006-12-27 05:14:00,93.174,93.2,93.171,93.195,306699996.0
2006-12-27 05:15:00,93.184,93.198,93.171,93.18,180499999.0
2006-12-27 05:16:00,93.161,93.206,93.161,93.206,211200000.0
2006-12-27 05:17:00,93.171,93.205,93.171,93.193,260300000.0
2006-12-27 05:18:00,93.184,93.203,93.178,93.178,244600001.0
2006-12-27 05:19:00,93.188,93.215,93.182,93.201,106999999.0
2006-12-27 05:20:00,93.188,93.188,93.15,93.159,137899999.0
2006-12-27 05:21:00,93.185,93.194,93.152,93.194,239900001.0
2006-12-27 05:22:00,93.198,93.198,93.163,93.166,239600000.0
2006-12-27 05:23:00,93.159,93.195,93.128,93.141,168300000.0
2006-12-27 05:24:00,93.146,93.178,93.144,93.178,148999999.0
2006-12-27 05:25:00,93.152,93.195,93.152,93.185,282100002.0
2006-12-27 05:26:00,93.183,93.183,93.148,93.161,184100001.0
2006-12-27 05:27:00,93.182,93.182,93.118,93.118,142099998.0
2006-12-27 05:28:00,93.192,93.199,93.158,93.176,207900001.0
2006-12-27 05:29:00,93.169,93.192,93.148,93.159,230200002.0
2006-12-27 05:30:00,93.196,93.208,93.138,93.138,260299999.0
2006-12-27 05:31:00,93.168,93.194,93.157,93.181,199900000.0
2006-12-27 05:32:00,93.184,93.192,93.165,93.173,219100005.0
2006-12-27 05:33:00,93.168,93.183,93.152,93.17,250500001.0
2006-12-27 05:34:00,93.157,93.19,93.138,93.19,192399998.0
2006-12-27 05:35:00,93.141,93.168,93.135,93.168,208100005.0
2006-12-27 05:36:00,93.144,93.167,93.126,93.146,141699999.0
2006-12-27 05:37:00,93.118,93.182,93.118,93.182,244099999.0
2006-12-27 05:38:00,93.185,93.188,93.151,93.151,271099998.0
2006-12-27 05:39:00,93.155,93.191,93.131,93.191,212500002.0
2006-12-27 05:40:00,93.157,93.194,93.145,93.182,258299999.0
2006-12-27 05:41:00,93.181,93.193,93.159,93.173,206700002.0
2006-12-27 05:42:00,93.165,93.193,93.163,93.169,262399996.0
2006-12-27 05:43:00,93.189,93.19,93.164,93.172,174599998.0
2006-12-27 05:44:00,93.189,93.21,93.174,93.181,193300002.0
2006-12-27 05:45:00,93.17,93.203,93.153,93.187,139399998.0
2006-12-27 05:46:00,93.169,93.197,93.166,93.197,103300000.0
2006-12-27 05:47:00,93.174,93.203,93.167,93.2,226999995.0
2006-12-27 05:48:00,93.189,93.203,93.18,93.198,232500000.0
2006-12-27 05:49:00,93.189,93.239,93.189,93.239,169400000.0
2006-12-27 05:50:00,93.205,93.205,93.176,93.177,186299999.0
2006-12-27 05:51:00,93.19,93.21,93.182,93.197,188199997.0
2006-12-27 05:52:00,93.191,93.2,93.152,93.17,173199998.0
2006-12-27 05:53:00,93.179,93.2,93.166,93.188,122500002.0
2006-12-27 05:54:00,93.19,93.2,93.17,93.174,216100003.0
2006-12-27 05:55:00,93.174,93.195,93.165,93.188,133299998.0
2006-12-27 05:56:00,93.202,93.202,93.134,93.134,139900000.0
2006-12-27 05:57:00,93.153,93.185,93.139,93.155,152300000.0
2006-12-27 05:58:00,93.163,93.187,93.159,93.161,241999999.0
2006-12-27 05:59:00,93.163,93.206,93.158,93.17,158800000.0
2006-12-27 06:00:00,93.18,93.206,93.166,93.173,193000000.0
2006-12-27 06:01:00,93.194,93.212,93.152,93.165,161800002.0
2006-12-27 06:02:00,93.179,93.207,93.179,93.19,111599999.0
2006-12-27 06:03:00,93.168,93.207,93.149,93.19,240200001.0
2006-12-27 06:04:00,93.187,93.205,93.172,93.186,113500000.0
2006-12-27 06:05:00,93.176,93.205,93.15,93.186,151700001.0
2006-12-27 06:06:00,93.175,93.213,93.172,93.175,201299995.0
2006-12-27 06:07:00,93.165,93.183,93.142,93.154,192400000.0
2006-12-27 06:08:00,93.191,93.207,93.178,93.191,141799997.0
2006-12-27 06:09:00,93.18,93.204,93.172,93.204,247900003.0
2006-12-27 06:10:00,93.214,93.218,93.184,93.215,198499997.0
2006-12-27 06:11:00,93.205,93.227,93.204,93.227,110499999.0
2006-12-27 06:12:00,93.207,93.233,93.197,93.223,157599996.0
2006-12-27 06:13:00,93.203,93.23,93.19,93.23,103399999.0
2006-12-27 06:14:00,93.219,93.223,93.172,93.184,143199998.0
2006-12-27 06:15:00,93.216,93.218,93.176,93.189,174699999.0
2006-12-27 06:16:00,93.198,93.217,93.178,93.217,206900003.0
2006-12-27 06:17:00,93.212,93.212,93.167,93.178,109699999.0
2006-12-27 06:18:00,93.223,93.223,93.168,93.168,260900002.0
2006-12-27 06:19:00,93.18,93.213,93.165,93.176,154699998.0
2006-12-27 06:20:00,93.199,93.207,93.172,93.173,138200002.0
2006-12-27 06:21:00,93.22,93.23,93.197,93.197,156100000.0
2006-12-27 06:22:00,93.206,93.206,93.16,93.176,333199999.0
2006-12-27 06:23:00,93.186,93.197,93.168,93.176,160500000.0
2006-12-27 06:24:00,93.196,93.205,93.176,93.188,229500001.0
2006-12-27 06:25:00,93.205,93.205,93.174,93.174,253299999.0
2006-12-27 06:26:00,93.153,93.187,93.153,93.186,196400001.0
2006-12-27 06:27:00,93.176,93.194,93.161,93.17,179400001.0
2006-12-27 06:28:00,93.167,93.191,93.154,93.154,184400001.0
2006-12-27 06:29:00,93.151,93.171,93.134,93.167,113499999.0
2006-12-27 06:30:00,93.168,93.172,93.142,93.154,189200004.0
2006-12-27 06:31:00,93.176,93.176,93.139,93.143,116200000.0
2006-12-27 06:32:00,93.145,93.186,93.145,93.186,167500000.0
2006-12-27 06:33:00,93.176,93.188,93.162,93.177,241499998.0
2006-12-27 06:34:00,93.158,93.193,93.146,93.17,382500004.0
2006-12-27 06:35:00,93.165,93.183,93.151,93.174,195400000.0
2006-12-27 06:36:00,93.169,93.173,93.133,93.133,145299997.0
2006-12-27 06:37:00,93.145,93.179,93.143,93.151,144200001.0
2006-12-27 06:38:00,93.161,93.191,93.135,93.183,348799993.0
2006-12-27 06:39:00,93.184,93.197,93.164,93.176,247299998.0
2006-12-27 06:40:00,93.179,93.194,93.145,93.168,173900000.0
2006-12-27 06:41:00,93.146,93.185,93.143,93.159,178499999.0
2006-12-27 06:42:00,93.162,93.206,93.162,93.206,248800001.0
2006-12-27 06:43:00,93.195,93.208,93.18,93.195,233800000.0
2006-12-27 06:44:00,93.194,93.206,93.179,93.183,141699999.0
2006-12-27 06:45:00,93.182,93.199,93.175,93.19,101100000.0
2006-12-27 06:46:00,93.179,93.196,93.164,93.168,134900000.0
2006-12-27 06:47:00,93.165,93.214,93.165,93.194,234200000.0
2006-12-27 06:48:00,93.183,93.199,93.164,93.178,155600000.0
2006-12-27 06:49:00,93.202,93.22,93.186,93.191,262400002.0
2006-12-27 06:50:00,93.188,93.225,93.172,93.194,215000002.0
2006-12-27 06:51:00,93.233,93.239,93.212,93.222,200899999.0
2006-12-27 06:52:00,93.239,93.256,93.219,93.23,170200001.0
2006-12-27 06:53:00,93.213,93.236,93.209,93.234,209600000.0
2006-12-27 06:54:00,93.22,93.243,93.204,93.24,341899996.0
2006-12-27 06:55:00,93.219,93.239,93.202,93.223,216699997.0
2006-12-27 06:56:00,93.214,93.24,93.187,93.226,215199998.0
2006-12-27 06:57:00,93.217,93.217,93.179,93.188,123500000.0
2006-12-27 06:58:00,93.193,93.236,93.189,93.224,123900000.0
2006-12-27 06:59:00,93.203,93.22,93.18,93.2,172199999.0
2006-12-27 07:00:00,93.189,93.224,93.189,93.221,216599999.0
2006-12-27 07:01:00,93.177,93.219,93.177,93.214,102699999.0
2006-12-27 07:02:00,93.21,93.223,93.191,93.208,192900001.0
2006-12-27 07:03:00,93.217,93.217,93.179,93.204,209900000.0
2006-12-27 07:04:00,93.201,93.215,93.189,93.209,225900000.0
2006-12-27 07:05:00,93.208,93.209,93.17,93.173,271299997.0
2006-12-27 07:06:00,93.184,93.201,93.167,93.192,201599999.0
2006-12-27 07:07:00,93.181,93.201,93.155,93.181,195300004.0
2006-12-27 07:08:00,93.177,93.219,93.161,93.219,166700001.0
2006-12-27 07:09:00,93.187,93.217,93.168,93.173,192900001.0
2006-12-27 07:10:00,93.21,93.223,93.191,93.209,165600000.0
2006-12-27 07:11:00,93.183,93.209,93.181,93.209,207100005.0
2006-12-27 07:12:00,93.22,93.224,93.19,93.199,113400000.0
2006-12-27 07:13:00,93.189,93.207,93.177,93.189,194399997.0
2006-12-27 07:14:00,93.201,93.213,93.178,93.193,217099996.0
2006-12-27 07:15:00,93.199,93.229,93.199,93.218,265999999.0
2006-12-27 07:16:00,93.157,93.218,93.157,93.212,170600002.0
2006-12-27 07:17:00,93.232,93.238,93.187,93.193,136400003.0
2006-12-27 07:18:00,93.207,93.222,93.197,93.214,166700002.0
2006-12-27 07:19:00,93.211,93.227,93.185,93.227,211899999.0
2006-12-27 07:20:00,93.2,93.218,93.18,93.206,139900001.0
2006-12-27 07:21:00,93.203,93.228,93.18,93.198,223000002.0
2006-12-27 07:22:00,93.2,93.228,93.195,93.228,88999999.0
2006-12-27 07:23:00,93.195,93.221,93.173,93.173,226900001.0
2006-12-27 07:24:00,93.229,93.229,93.184,93.206,187900004.0
2006-12-27 07:25:00,93.201,93.22,93.183,93.217,354000002.0
2006-12-27 07:26:00,93.221,93.23,93.19,93.21,279900002.0
2006-12-27 07:27:00,93.22,93.236,93.197,93.214,223400001.0
2006-12-27 07:28:00,93.173,93.226,93.168,93.201,227199995.0
2006-12-27 07:29:00,93.203,93.226,93.198,93.198,197300000.0
2006-12-27 07:30:00,93.202,93.217,93.191,93.206,187700000.0
2006-12-27 07:31:00,93.193,93.222,93.193,93.222,158600003.0
2006-12-27 07:32:00,93.238,93.25,93.209,93.225,170599996.0
2006-12-27 07:33:00,93.243,93.251,93.218,93.218,224399998.0
2006-12-27 07:34:00,93.235,93.235,93.209,93.216,333200004.0
2006-12-27 07:35:00,93.236,93.236,93.189,93.189,283199999.0
2006-12-27 07:36:00,93.234,93.234,93.194,93.211,185199998.0
2006-12-27 07:37:00,93.228,93.233,93.202,93.219,124900002.0
2006-12-27 07:38:00,93.223,93.241,93.202,93.202,194300002.0
2006-12-27 07:39:00,93.241,93.241,93.21,93.215,201100002.0
2006-12-27 07:40:00,93.233,93.244,93.173,93.189,208699998.0
2006-12-27 07:41:00,93.194,93.214,93.193,93.209,135700001.0
2006-12-27 07:42:00,93.225,93.235,93.209,93.21,122999999.0
2006-12-27 07:43:00,93.217,93.235,93.195,93.207,152099999.0
2006-12-27 07:44:00,93.234,93.248,93.199,93.232,118000001.0
2006-12-27 07:45:00,93.214,93.244,93.207,93.218,176900001.0
2006-12-27 07:46:00,93.19,93.255,93.19,93.255,145500002.0
2006-12-27 07:47:00,93.232,93.269,93.221,93.251,175799999.0
2006-12-27 07:48:00,93.237,93.256,93.224,93.249,301799999.0
2006-12-27 07:49:00,93.255,93.255,93.218,93.218,258800001.0
2006-12-27 07:50:00,93.232,93.257,93.201,93.231,308199999.0
2006-12-27 07:51:00,93.253,93.253,93.233,93.233,64200001.0
2006-12-27 07:52:00,93.252,93.252,93.201,93.201,113800000.0
2006-12-27 07:53:00,93.249,93.264,93.22,93.254,210300006.0
2006-12-27 07:54:00,93.247,93.286,93.241,93.266,190899998.0
2006-12-27 07:55:00,93.27,93.298,93.27,93.298,193500001.0
2006-12-27 07:56:00,93.283,93.295,93.253,93.274,166500000.0
2006-12-27 07:57:00,93.267,93.29,93.255,93.275,150899998.0
2006-12-27 07:58:00,93.311,93.325,93.286,93.305,83899998.0
2006-12-27 07:59:00,93.303,93.329,93.303,93.329,130700001.0
2006-12-27 08:00:00,93.337,93.337,93.295,93.306,144700001.0
2006-12-27 08:01:00,93.303,93.324,93.301,93.303,131800000.0
2006-12-27 08:02:00,93.304,93.304,93.274,93.281,149200000.0
2006-12-27 08:03:00,93.295,93.319,93.285,93.297,174399999.0
2006-12-27 08:04:00,93.304,93.304,93.25,93.25,161599998.0
2006-12-27 08:05:00,93.266,93.297,93.247,93.265,245200001.0
2006-12-27 08:06:00,93.268,93.294,93.254,93.262,130400001.0
2006-12-27 08:07:00,93.269,93.292,93.251,93.27,272599995.0
2006-12-27 08:08:00,93.263,93.294,93.262,93.294,278200000.0
2006-12-27 08:09:00,93.262,93.284,93.253,93.258,128000000.0
2006-12-27 08:10:00,93.255,93.284,93.205,93.23,115099998.0
2006-12-27 08:11:00,93.254,93.284,93.242,93.252,156199999.0
2006-12-27 08:12:00,93.228,93.241,93.202,93.219,166599998.0
2006-12-27 08:13:00,93.211,93.226,93.192,93.213,277700002.0
2006-12-27 08:14:00,93.204,93.221,93.198,93.199,135500000.0
2006-12-27 08:15:00,93.213,93.22,93.195,93.2,242400003.0
2006-12-27 08:16:00,93.177,93.204,93.173,93.204,208800001.0
2006-12-27 08:17:00,93.213,93.213,93.174,93.182,213299997.0
2006-12-27 08:18:00,93.193,93.208,93.172,93.189,144299999.0
2006-12-27 08:19:00,93.179,93.218,93.165,93.182,246699993.0
2006-12-27 08:20:00,93.197,93.217,93.16,93.186,142100001.0
2006-12-27 08:21:00,93.227,93.234,93.161,93.172,236400004.0
2006-12-27 08:22:00,93.194,93.2,93.174,93.18,188700001.0
2006-12-27 08:23:00,93.156,93.189,93.144,93.169,163499996.0
2006-12-27 08:24:00,93.177,93.2,93.173,93.197,181399998.0
2006-12-27 08:25:00,93.179,93.197,93.155,93.183,166800002.0
2006-12-27 08:26:00,93.182,93.2,93.175,93.194,148200003.0
2006-12-27 08:27:00,93.199,93.212,93.176,93.176,175899998.0
2006-12-27 08:28:00,93.201,93.202,93.164,93.185,178700002.0
2006-12-27 08:29:00,93.197,93.197,93.17,93.184,104900000.0
2006-12-27 08:30:00,93.193,93.213,93.176,93.19,259800003.0
2006-12-27 08:31:00,93.181,93.203,93.178,93.201,120799999.0
2006-12-27 08:32:00,93.207,93.211,93.151,93.151,222999999.0
2006-12-27 08:33:00,93.168,93.202,93.159,93.182,329900001.0
2006-12-27 08:34:00,93.18,93.18,93.146,93.155,145199999.0
2006-12-27 08:35:00,93.167,93.192,93.161,93.182,187499997.0
2006-12-27 08:36:00,93.175,93.199,93.144,93.163,180900002.0
2006-12-27 08:37:00,93.187,93.187,93.144,93.153,209300001.0
2006-12-27 08:38:00,93.175,93.175,93.137,93.158,239899997.0
2006-12-27 08:39:00,93.143,93.172,93.138,93.168,100100000.0
2006-12-27 08:40:00,93.166,93.219,93.166,93.206,171699999.0
2006-12-27 08:41:00,93.176,93.221,93.159,93.187,172400001.0
2006-12-27 08:42:00,93.21,93.242,93.196,93.217,223599997.0
2006-12-27 08:43:00,93.226,93.241,93.208,93.208,161899999.0
2006-12-27 08:44:00,93.201,93.212,93.172,93.172,211399998.0
2006-12-27 08:45:00,93.203,93.22,93.198,93.205,139299998.0
2006-12-27 08:46:00,93.173,93.201,93.165,93.18,127400001.0
2006-12-27 08:47:00,93.169,93.194,93.136,93.148,218700000.0
2006-12-27 08:48:00,93.202,93.202,93.16,93.167,197200001.0
2006-12-27 08:49:00,93.189,93.203,93.176,93.19,231100001.0
2006-12-27 08:50:00,93.189,93.191,93.154,93.165,188900000.0
2006-12-27 08:51:00,93.173,93.196,93.162,93.191,321500000.0
2006-12-27 08:52:00,93.193,93.221,93.186,93.205,298100000.0
2006-12-27 08:53:00,93.18,93.2,93.172,93.2,247099997.0
2006-12-27 08:54:00,93.212,93.212,93.17,93.17,137700000.0
2006-12-27 08:55:00,93.182,93.194,93.161,93.194,154900001.0
2006-12-27 08:56:00,93.18,93.22,93.178,93.198,155999998.0
2006-12-27 08:57:00,93.217,93.22,93.173,93.174,183299997.0
2006-12-27 08:58:00,93.179,93.211,93.179,93.206,223599996.0
2006-12-27 08:59:00,93.213,93.242,93.211,93.226,224899998.0
2006-12-27 09:00:00,93.199,93.235,93.199,93.226,256200004.0
2006-12-27 09:01:00,93.202,93.221,93.187,93.213,148999998.0
2006-12-27 09:02:00,93.211,93.232,93.177,93.19,124000003.0
2006-12-27 09:03:00,93.212,93.223,93.159,93.179,239099997.0
2006-12-27 09:04:00,93.176,93.211,93.176,93.198,226899995.0
2006-12-27 09:05:00,93.212,93.213,93.145,93.148,235799998.0
2006-12-27 09:06:00,93.19,93.19,93.165,93.173,144299998.0
2006-12-27 09:07:00,93.172,93.209,93.163,93.176,297100001.0
2006-12-27 09:08:00,93.198,93.205,93.158,93.158,194499997.0
2006-12-27 09:09:00,93.2,93.212,93.186,93.196,210399997.0
2006-12-27 09:10:00,93.148,93.173,93.127,93.16,163599997.0
2006-12-27 09:11:00,93.168,93.189,93.145,93.157,99000001.0
2006-12-27 09:12:00,93.171,93.171,93.139,93.14,137100001.0
2006-12-27 09:13:00,93.167,93.187,93.127,93.134,192799999.0
2006-12-27 09:14:00,93.174,93.178,93.154,93.154,141800000.0
2006-12-27 09:15:00,93.154,93.175,93.144,93.175,230200004.0
2006-12-27 09:16:00,93.131,93.159,93.128,93.159,159300002.0
2006-12-27 09:17:00,93.181,93.203,93.172,93.19,251199999.0
2006-12-27 09:18:00,93.196,93.209,93.171,93.194,277399999.0
2006-12-27 09:19:00,93.166,93.204,93.161,93.196,158500001.0
2006-12-27 09:20:00,93.189,93.189,93.152,93.152,232899998.0
2006-12-27 09:21:00,93.198,93.198,93.158,93.163,126900001.0
2006-12-27 09:22:00,93.183,93.205,93.162,93.205,130200001.0
2006-12-27 09:23:00,93.188,93.223,93.185,93.223,180600000.0
2006-12-27 09:24:00,93.202,93.224,93.167,93.205,189599998.0
2006-12-27 09:25:00,93.233,93.247,93.157,93.173,162500001.0
2006-12-27 09:26:00,93.198,93.238,93.192,93.194,360700004.0
2006-12-27 09:27:00,93.22,93.251,93.191,93.221,133100001.0
2006-12-27 09:28:00,93.183,93.232,93.179,93.232,110699999.0
2006-12-27 09:29:00,93.243,93.248,93.222,93.226,113100002.0
2006-12-27 09:30:00,93.217,93.24,93.209,93.24,148700002.0
2006-12-27 09:31:00,93.211,93.235,93.196,93.221,103200002.0
2006-12-27 09:32:00,93.188,93.22,93.179,93.22,187199997.0
2006-12-27 09:33:00,93.212,93.236,93.202,93.202,142800001.0
2006-12-27 09:34:00,93.158,93.214,93.158,93.205,208800000.0
2006-12-27 09:35:00,93.204,93.209,93.184,93.208,279799999.0
2006-12-27 09:36:00,93.188,93.208,93.188,93.205,202900003.0
2006-12-27 09:37:00,93.176,93.218,93.172,93.218,150800000.0
2006-12-27 09:38:00,93.196,93.22,93.183,93.205,208099997.0
2006-12-27 09:39:00,93.215,93.229,93.201,93.222,116999999.0
2006-12-27 09:40:00,93.212,93.222,93.165,93.166,139799999.0
2006-12-27 09:41:00,93.202,93.22,93.187,93.2,169800001.0
2006-12-27 09:42:00,93.172,93.199,93.152,93.164,188200001.0
2006-12-27 09:43:00,93.172,93.187,93.143,93.145,191600000.0
2006-12-27 09:44:00,93.176,93.176,93.127,93.146,219099999.0
2006-12-27 09:45:00,93.139,93.17,93.109,93.151,160599998.0
2006-12-27 09:46:00,93.138,93.158,93.104,93.148,354800000.0
2006-12-27 09:47:00,93.123,93.143,93.105,93.105,161500001.0
2006-12-27 09:48:00,93.14,93.169,93.123,93.142,195100000.0
2006-12-27 09:49:00,93.168,93.168,93.119,93.139,215499997.0
2006-12-27 09:50:00,93.109,93.169,93.101,93.126,201400003.0
2006-12-27 09:51:00,93.11,93.143,93.081,93.085,164000000.0
2006-12-27 09:52:00,93.12,93.14,93.096,93.108,154900001.0
2006-12-27 09:53:00,93.122,93.142,93.099,93.126,248800001.0
2006-12-27 09:54:00,93.135,93.166,93.128,93.147,173400001.0
2006-12-27 09:55:00,93.142,93.178,93.142,93.168,266699996.0
2006-12-27 09:56:00,93.176,93.176,93.137,93.148,171799998.0
2006-12-27 09:57:00,93.165,93.165,93.114,93.142,181800002.0
2006-12-27 09:58:00,93.174,93.205,93.154,93.191,220099997.0
2006-12-27 09:59:00,93.193,93.22,93.172,93.196,196099996.0
2006-12-27 10:00:00,93.202,93.216,93.17,93.192,209700001.0
2006-12-27 10:01:00,93.183,93.226,93.183,93.226,99300000.0
2006-12-27 10:02:00,93.209,93.24,93.2,93.231,194100000.0
2006-12-27 10:03:00,93.225,93.225,93.187,93.195,209700000.0
2006-12-27 10:04:00,93.222,93.23,93.193,93.212,213399999.0
2006-12-27 10:05:00,93.197,93.237,93.19,93.237,196899996.0
2006-12-27 10:06:00,93.196,93.251,93.196,93.242,329699999.0
2006-12-27 10:07:00,93.236,93.236,93.21,93.213,325400002.0
2006-12-27 10:08:00,93.232,93.247,93.214,93.214,203299996.0
2006-12-27 10:09:00,93.242,93.282,93.235,93.255,166400000.0
2006-12-27 10:10:00,93.285,93.287,93.225,93.233,166000000.0
2006-12-27 10:11:00,93.247,93.279,93.24,93.251,223999995.0
2006-12-27 10:12:00,93.233,93.284,93.233,93.279,270499995.0
2006-12-27 10:13:00,93.254,93.287,93.245,93.256,229899998.0
2006-12-27 10:14:00,93.253,93.291,93.242,93.281,191600001.0
2006-12-27 10:15:00,93.257,93.313,93.252,93.3,262400000.0
2006-12-27 10:16:00,93.276,93.305,93.257,93.275,163600002.0
2006-12-27 10:17:00,93.244,93.286,93.24,93.286,110300000.0
2006-12-27 10:18:00,93.275,93.293,93.271,93.293,249999998.0
2006-12-27 10:19:00,93.273,93.273,93.226,93.246,118800001.0
2006-12-27 10:20:00,93.272,93.283,93.25,93.252,282299999.0
2006-12-27 10:21:00,93.265,93.267,93.233,93.242,154800000.0
2006-12-27 10:22:00,93.239,93.265,93.226,93.235,224800002.0
2006-12-27 10:23:00,93.213,93.24,93.201,93.235,165799997.0
2006-12-27 10:24:00,93.223,93.255,93.209,93.209,164800001.0
2006-12-27 10:25:00,93.242,93.242,93.209,93.21,144100003.0
2006-12-27 10:26:00,93.176,93.215,93.174,93.196,243800000.0
2006-12-27 10:27:00,93.201,93.223,93.17,93.223,295100000.0
2006-12-27 10:28:00,93.215,93.215,93.18,93.187,108199999.0
2006-12-27 10:29:00,93.203,93.217,93.173,93.195,176300001.0
2006-12-27 10:30:00,93.192,93.212,93.162,93.162,172799999.0
2006-12-27 10:31:00,93.18,93.207,93.166,93.188,290400000.0
2006-12-27 10:32:00,93.197,93.201,93.135,93.135,184699997.0
2006-12-27 10:33:00,93.153,93.175,93.13,93.146,215700003.0
2006-12-27 10:34:00,93.182,93.2,93.143,93.166,166100002.0
2006-12-27 10:35:00,93.179,93.2,93.16,93.193,221499999.0
2006-12-27 10:36:00,93.18,93.21,93.18,93.195,208699998.0
2006-12-27 10:37:00,93.152,93.204,93.136,93.204,226499998.0
2006-12-27 10:38:00,93.202,93.202,93.176,93.18,176999998.0
2006-12-27 10:39:00,93.183,93.21,93.179,93.194,235100002.0
2006-12-27 10:40:00,93.16,93.186,93.151,93.153,223500000.0
2006-12-27 10:41:00,93.202,93.202,93.145,93.162,197999996.0
2006-12-27 10:42:00,93.174,93.192,93.164,93.179,257499997.0
2006-12-27 10:43:00,93.148,93.178,93.126,93.143,291800002.0
2006-12-27 10:44:00,93.176,93.197,93.143,93.175,243700000.0
2006-12-27 10:45:00,93.172,93.201,93.164,93.194,192799999.0
2006-12-27 10:46:00,93.206,93.23,93.196,93.215,132199997.0
2006-12-27 10:47:00,93.202,93.231,93.186,93.206,176599995.0
2006-12-27 10:48:00,93.198,93.198,93.17,93.179,239600004.0
2006-12-27 10:49:00,93.186,93.201,93.162,93.191,196300000.0
2006-12-27 10:50:00,93.195,93.213,93.162,93.191,202000001.0
2006-12-27 10:51:00,93.185,93.217,93.182,93.211,198100001.0
2006-12-27 10:52:00,93.151,93.216,93.151,93.212,421700001.0
2006-12-27 10:53:00,93.22,93.22,93.18,93.18,159100000.0
2006-12-27 10:54:00,93.2,93.219,93.188,93.219,126900001.0
2006-12-27 10:55:00,93.195,93.214,93.156,93.192,188899998.0
2006-12-27 10:56:00,93.183,93.199,93.164,93.199,185799999.0
2006-12-27 10:57:00,93.186,93.204,93.168,93.188,163800000.0
2006-12-27 10:58:00,93.149,93.174,93.125,93.163,192799998.0
2006-12-27 10:59:00,93.163,93.163,93.105,93.137,225599998.0
2006-12-27 11:00:00,93.15,93.166,93.114,93.162,216999999.0
2006-12-27 11:01:00,93.148,93.161,93.129,93.145,191600001.0
2006-12-27 11:02:00,93.106,93.149,93.106,93.149,152600000.0
2006-12-27 11:03:00,93.117,93.176,93.117,93.158,289499997.0
2006-12-27 11:04:00,93.161,93.182,93.15,93.156,169000001.0
2006-12-27 11:05:00,93.175,93.186,93.126,93.126,292500001.0
2006-12-27 11:06:00,93.161,93.199,93.161,93.199,130099999.0
2006-12-27 11:07:00,93.187,93.187,93.153,93.16,147000000.0
2006-12-27 11:08:00,93.172,93.179,93.136,93.175,200600000.0
2006-12-27 11:09:00,93.168,93.171,93.143,93.153,176400002.0
2006-12-27 11:10:00,93.148,93.173,93.141,93.163,141100000.0
2006-12-27 11:11:00,93.158,93.158,93.132,93.138,123300000.0
2006-12-27 11:12:00,93.147,93.168,93.144,93.164,213699997.0
2006-12-27 11:13:00,93.148,93.182,93.145,93.167,250999993.0
2006-12-27 11:14:00,93.146,93.17,93.131,93.145,167700000.0
2006-12-27 11:15:00,93.172,93.19,93.141,93.171,186100000.0
2006-12-27 11:16:00,93.167,93.188,93.167,93.185,116600001.0
2006-12-27 11:17:00,93.156,93.189,93.143,93.189,136900001.0
2006-12-27 11:18:00,93.158,93.189,93.158,93.176,188499998.0
2006-12-27 11:19:00,93.162,93.2,93.148,93.168,168100001.0
2006-12-27 11:20:00,93.164,93.173,93.13,93.149,200099998.0
2006-12-27 11:21:00,93.195,93.198,93.162,93.175,126900000.0
2006-12-27 11:22:00,93.175,93.193,93.157,93.157,145700000.0
2006-12-27 11:23:00,93.207,93.207,93.16,93.167,155700000.0
2006-12-27 11:24:00,93.203,93.203,93.165,93.172,166399996.0
2006-12-27 11:25:00,93.168,93.203,93.158,93.192,129500000.0
2006-12-27 11:26:00,93.146,93.182,93.129,93.182,105900000.0
2006-12-27 11:27:00,93.22,93.223,93.151,93.151,155199998.0
2006-12-27 11:28:00,93.192,93.22,93.173,93.174,257600003.0
2006-12-27 11:29:00,93.178,93.22,93.178,93.22,136200001.0
2006-12-27 11:30:00,93.212,93.226,93.188,93.214,163700000.0
2006-12-27 11:31:00,93.208,93.23,93.185,93.215,203700000.0
2006-12-27 11:32:00,93.217,93.235,93.197,93.201,190999999.0
2006-12-27 11:33:00,93.181,93.217,93.165,93.205,197999999.0
2006-12-27 11:34:00,93.193,93.211,93.176,93.197,174299998.0
2006-12-27 11:35:00,93.222,93.222,93.174,93.174,183599999.0
2006-12-27 11:36:00,93.178,93.215,93.162,93.188,208099999.0
2006-12-27 11:37:00,93.194,93.246,93.194,93.246,224300000.0
2006-12-27 11:38:00,93.23,93.25,93.195,93.214,268600002.0
2006-12-27 11:39:00,93.181,93.222,93.181,93.216,188700002.0
2006-12-27 11:40:00,93.136,93.171,93.136,93.163,158699999.0
2006-12-27 11:41:00,93.16,93.19,93.159,93.185,300999997.0
2006-12-27 11:42:00,93.17,93.189,93.151,93.173,207200000.0
2006-12-27 11:43:00,93.164,93.168,93.137,93.15,131000000.0
2006-12-27 11:44:00,93.139,93.177,93.123,93.17,209500003.0
2006-12-27 11:45:00,93.151,93.175,93.12,93.165,245800002.0
2006-12-27 11:46:00,93.16,93.189,93.148,93.149,262199999.0
2006-12-27 11:47:00,93.151,93.173,93.127,93.142,217399999.0
2006-12-27 11:48:00,93.127,93.167,93.112,93.167,183699998.0
2006-12-27 11:49:00,93.138,93.17,93.136,93.163,162600000.0
2006-12-27 11:50:00,93.131,93.167,93.131,93.167,87400001.0
2006-12-27 11:51:00,93.152,93.165,93.111,93.157,429899998.0
2006-12-27 11:52:00,93.152,93.155,93.102,93.102,320700000.0
2006-12-27 11:53:00,93.116,93.146,93.099,93.127,100600000.0
2006-12-27 11:54:00,93.143,93.143,93.086,93.104,172500000.0
2006-12-27 11:55:00,93.13,93.15,93.117,93.125,211399996.0
2006-12-27 11:56:00,93.118,93.16,93.103,93.114,215700002.0
2006-12-27 11:57:00,93.124,93.148,93.107,93.14,231100003.0
2006-12-27 11:58:00,93.141,93.167,93.113,93.125,196800000.0
2006-12-27 11:59:00,93.157,93.17,93.117,93.117,258199996.0
2006-12-27 12:00:00,93.13,93.157,93.115,93.141,278099997.0
2006-12-27 12:01:00,93.143,93.17,93.116,93.128,189800001.0
2006-12-27 12:02:00,93.16,93.174,93.122,93.133,258099999.0
2006-12-27 12:03:00,93.148,93.165,93.119,93.13,157700001.0
2006-12-27 12:04:00,93.145,93.16,93.12,93.139,192299998.0
2006-12-27 12:05:00,93.142,93.166,93.118,93.147,199700001.0
2006-12-27 12:06:00,93.143,93.172,93.117,93.15,177500000.0
2006-12-27 12:07:00,93.159,93.17,93.117,93.146,195799998.0
2006-12-27 12:08:00,93.148,93.178,93.131,93.161,159000000.0
2006-12-27 12:09:00,93.18,93.19,93.129,93.159,226099999.0
2006-12-27 12:10:00,93.154,93.178,93.133,93.153,130600001.0
2006-12-27 12:11:00,93.159,93.19,93.14,93.179,154300001.0
2006-12-27 12:12:00,93.17,93.192,93.141,93.159,167400000.0
2006-12-27 12:13:00,93.186,93.186,93.159,93.159,172199998.0
2006-12-27 12:14:00,93.182,93.184,93.151,93.151,238299998.0
2006-12-27 12:15:00,93.159,93.186,93.136,93.161,120599997.0
2006-12-27 12:16:00,93.167,93.205,93.157,93.195,266199998.0
2006-12-27 12:17:00,93.196,93.215,93.169,93.2,196499999.0
2006-12-27 12:18:00,93.18,93.21,93.167,93.175,162000000.0
2006-12-27 12:19:00,93.201,93.201,93.146,93.158,241000001.0
2006-12-27 12:20:00,93.17,93.198,93.151,93.198,315000001.0
2006-12-27 12:21:00,93.171,93.205,93.166,93.196,156100000.0
2006-12-27 12:22:00,93.205,93.205,93.17,93.174,192400001.0
2006-12-27 12:23:00,93.194,93.213,93.151,93.162,190900004.0
2006-12-27 12:24:00,93.184,93.189,93.158,93.158,252099999.0
2006-12-27 12:25:00,93.173,93.196,93.142,93.16,193400001.0
2006-12-27 12:26:00,93.176,93.202,93.162,93.184,194200003.0
2006-12-27 12:27:00,93.198,93.224,93.175,93.188,124499998.0
2006-12-27 12:28:00,93.226,93.242,93.211,93.211,255099999.0
2006-12-27 12:29:00,93.213,93.267,93.201,93.267,246600000.0
2006-12-27 12:30:00,93.233,93.26,93.227,93.25,237199998.0
2006-12-27 12:31:00,93.229,93.258,93.216,93.232,238699998.0
2006-12-27 12:32:00,93.208,93.239,93.194,93.205,206500004.0
2006-12-27 12:33:00,93.205,93.256,93.192,93.206,213500000.0
2006-12-27 12:34:00,93.24,93.242,93.205,93.209,189000000.0
2006-12-27 12:35:00,93.205,93.228,93.194,93.219,164399997.0
2006-12-27 12:36:00,93.175,93.213,93.168,93.213,283399997.0
2006-12-27 12:37:00,93.212,93.226,93.195,93.204,170500001.0
2006-12-27 12:38:00,93.194,93.208,93.174,93.199,203399996.0
2006-12-27 12:39:00,93.187,93.211,93.167,93.203,167700001.0
2006-12-27 12:40:00,93.203,93.245,93.187,93.245,180299996.0
2006-12-27 12:41:00,93.22,93.237,93.196,93.237,239199997.0
2006-12-27 12:42:00,93.248,93.255,93.211,93.211,198299996.0
2006-12-27 12:43:00,93.222,93.259,93.214,93.247,301600001.0
2006-12-27 12:44:00,93.237,93.263,93.219,93.223,176000001.0
2006-12-27 12:45:00,93.254,93.266,93.237,93.25,152800000.0
2006-12-27 12:46:00,93.245,93.265,93.222,93.222,184999998.0
2006-12-27 12:47:00,93.213,93.235,93.168,93.206,154699998.0
2006-12-27 12:48:00,93.205,93.21,93.168,93.183,171599997.0
2006-12-27 12:49:00,93.2,93.22,93.163,93.207,227899998.0
2006-12-27 12:50:00,93.194,93.21,93.178,93.198,148899997.0
2006-12-27 12:51:00,93.193,93.207,93.14,93.188,207800001.0
2006-12-27 12:52:00,93.211,93.22,93.194,93.199,249399997.0
2006-12-27 12:53:00,93.17,93.205,93.156,93.178,181800001.0
2006-12-27 12:54:00,93.16,93.204,93.138,93.169,191299998.0
2006-12-27 12:55:00,93.193,93.193,93.148,93.156,253200002.0
2006-12-27 12:56:00,93.128,93.166,93.128,93.165,163000001.0
2006-12-27 12:57:00,93.127,93.154,93.114,93.137,138399999.0
2006-12-27 12:58:00,93.123,93.161,93.103,93.145,222600000.0
2006-12-27 12:59:00,93.13,93.158,93.109,93.148,222499998.0
2006-12-27 13:00:00,93.134,93.155,93.11,93.136,192300002.0
2006-12-27 13:01:00,93.157,93.157,93.118,93.137,240399999.0
2006-12-27 13:02:00,93.118,93.155,93.109,93.135,167700000.0
2006-12-27 13:03:00,93.159,93.163,93.118,93.134,256700001.0
2006-12-27 13:04:00,93.147,93.164,93.111,93.117,187000001.0
2006-12-27 13:05:00,93.119,93.148,93.117,93.137,145700000.0
2006-12-27 13:06:00,93.135,93.138,93.077,93.121,233900002.0
2006-12-27 13:07:00,93.137,93.137,93.086,93.091,261300004.0
2006-12-27 13:08:00,93.104,93.123,93.065,93.078,120700001.0
2006-12-27 13:09:00,93.115,93.12,93.091,93.092,226299997.0
2006-12-27 13:10:00,93.099,93.109,93.083,93.093,210700000.0
2006-12-27 13:11:00,93.106,93.122,93.074,93.122,221299997.0
2006-12-27 13:12:00,93.087,93.12,93.069,93.09,193999999.0
2006-12-27 13:13:00,93.124,93.141,93.105,93.121,108100000.0
2006-12-27 13:14:00,93.136,93.136,93.087,93.111,111799998.0
2006-12-27 13:15:00,93.138,93.138,93.092,93.093,240399999.0
2006-12-27 13:16:00,93.108,93.13,93.086,93.112,202300000.0
2006-12-27 13:17:00,93.134,93.143,93.091,93.093,212000001.0
2006-12-27 13:18:00,93.101,93.136,93.082,93.118,165999995.0
2006-12-27 13:19:00,93.124,93.139,93.102,93.115,244500006.0
2006-12-27 13:20:00,93.127,93.133,93.085,93.133,232599999.0
2006-12-27 13:21:00,93.106,93.127,93.087,93.104,132000001.0
2006-12-27 13:22:00,93.091,93.133,93.09,93.12,194999999.0
2006-12-27 13:23:00,93.121,93.121,93.088,93.102,151900000.0
2006-12-27 13:24:00,93.09,93.12,93.084,93.105,264000000.0
2006-12-27 13:25:00,93.097,93.12,93.089,93.099,165400000.0
2006-12-27 13:26:00,93.073,93.088,93.056,93.073,187300000.0
2006-12-27 13:27:00,93.114,93.115,93.087,93.09,250599998.0
2006-12-27 13:28:00,93.084,93.108,93.065,93.078,112599999.0
2006-12-27 13:29:00,93.095,93.103,93.055,93.085,143299999.0
2006-12-27 13:30:00,93.095,93.118,93.074,93.106,211499999.0
2006-12-27 13:31:00,93.083,93.106,93.055,93.083,240000000.0
2006-12-27 13:32:00,93.059,93.102,93.056,93.093,252499997.0
2006-12-27 13:33:00,93.064,93.109,93.062,93.106,128800000.0
2006-12-27 13:34:00,93.055,93.1,93.055,93.095,244000001.0
2006-12-27 13:35:00,93.081,93.1,93.06,93.085,80200000.0
2006-12-27 13:36:00,93.09,93.119,93.071,93.092,261600001.0
2006-12-27 13:37:00,93.098,93.136,93.092,93.112,291899996.0
2006-12-27 13:38:00,93.084,93.115,93.076,93.113,359200000.0
2006-12-27 13:39:00,93.108,93.121,93.085,93.101,215299996.0
2006-12-27 13:40:00,93.11,93.118,93.094,93.11,253399998.0
2006-12-27 13:41:00,93.096,93.126,93.088,93.12,207399998.0
2006-12-27 13:42:00,93.103,93.134,93.096,93.127,285999999.0
2006-12-27 13:43:00,93.112,93.147,93.084,93.104,222399998.0
2006-12-27 13:44:00,93.112,93.118,93.09,93.096,228400001.0
2006-12-27 13:45:00,93.102,93.108,93.045,93.082,254100001.0
2006-12-27 13:46:00,93.073,93.126,93.066,93.11,178700000.0
2006-12-27 13:47:00,93.102,93.137,93.082,93.117,186700000.0
2006-12-27 13:48:00,93.136,93.154,93.122,93.15,260000001.0
2006-12-27 13:49:00,93.14,93.164,93.134,93.164,248699998.0
2006-12-27 13:50:00,93.127,93.178,93.127,93.178,165100000.0
2006-12-27 13:51:00,93.139,93.176,93.139,93.176,97000001.0
2006-12-27 13:52:00,93.177,93.183,93.139,93.15,238300003.0
2006-12-27 13:53:00,93.123,93.165,93.117,93.163,156400000.0
2006-12-27 13:54:00,93.171,93.193,93.155,93.167,159400003.0
2006-12-27 13:55:00,93.138,93.171,93.137,93.157,229999999.0
2006-12-27 13:56:00,93.168,93.184,93.141,93.16,223399999.0
2006-12-27 13:57:00,93.146,93.187,93.13,93.187,180000000.0
2006-12-27 13:58:00,93.163,93.183,93.139,93.153,203399999.0
2006-12-27 13:59:00,93.144,93.178,93.125,93.17,111100000.0
2006-12-27 14:00:00,93.128,93.181,93.125,93.181,154699999.0
2006-12-27 14:01:00,93.129,93.19,93.118,93.174,229299999.0
2006-12-27 14:02:00,93.168,93.182,93.14,93.159,204500001.0
2006-12-27 14:03:00,93.16,93.166,93.125,93.146,223999997.0
2006-12-27 14:04:00,93.157,93.186,93.147,93.183,162599999.0
2006-12-27 14:05:00,93.182,93.193,93.153,93.182,214300002.0
2006-12-27 14:06:00,93.185,93.195,93.141,93.155,269500000.0
2006-12-27 14:07:00,93.181,93.198,93.154,93.18,317900000.0
2006-12-27 14:08:00,93.207,93.209,93.169,93.169,95200000.0
2006-12-27 14:09:00,93.151,93.188,93.144,93.177,170499998.0
2006-12-27 14:10:00,93.137,93.175,93.129,93.175,111099998.0
2006-12-27 14:11:00,93.152,93.181,93.138,93.168,153100001.0
2006-12-27 14:12:00,93.164,93.193,93.158,93.182,274700002.0
2006-12-27 14:13:00,93.158,93.189,93.143,93.153,180100002.0
2006-12-27 14:14:00,93.123,93.143,93.098,93.116,171500002.0
2006-12-27 14:15:00,93.115,93.143,93.086,93.103,213100002.0
2006-12-27 14:16:00,93.102,93.16,93.102,93.152,285300000.0
2006-12-27 14:17:00,93.148,93.178,93.148,93.178,157000000.0
2006-12-27 14:18:00,93.15,93.156,93.111,93.129,166900000.0
2006-12-27 14:19:00,93.162,93.162,93.111,93.129,171699999.0
2006-12-27 14:20:00,93.117,93.156,93.111,93.138,252000004.0
2006-12-27 14:21:00,93.114,93.139,93.106,93.114,200599997.0
2006-12-27 14:22:00,93.106,93.132,93.093,93.116,273900002.0
2006-12-27 14:23:00,93.104,93.135,93.094,93.135,185000002.0
2006-12-27 14:24:00,93.111,93.133,93.083,93.133,250700006.0
2006-12-27 14:25:00,93.121,93.138,93.098,93.106,197200003.0
2006-12-27 14:26:00,93.135,93.152,93.12,93.135,160600000.0
2006-12-27 14:27:00,93.121,93.143,93.107,93.139,157100002.0
2006-12-27 14:28:00,93.119,93.14,93.109,93.14,88900001.0
2006-12-27 14:29:00,93.149,93.149,93.101,93.119,227200001.0
2006-12-27 14:30:00,93.099,93.127,93.079,93.098,262700001.0
2006-12-27 14:31:00,93.108,93.16,93.1,93.152,198499999.0
2006-12-27 14:32:00,93.118,93.153,93.11,93.133,157700002.0
2006-12-27 14:33:00,93.132,93.158,93.117,93.117,240700003.0
2006-12-27 14:34:00,93.139,93.158,93.107,93.135,193999999.0
2006-12-27 14:35:00,93.12,93.128,93.093,93.098,232999999.0
2006-12-27 14:36:00,93.141,93.141,93.11,93.11,109899999.0
2006-12-27 14:37:00,93.095,93.133,93.081,93.113,330000002.0
2006-12-27 14:38:00,93.095,93.119,93.084,93.113,196500000.0
2006-12-27 14:39:00,93.111,93.114,93.066,93.08,203899997.0
2006-12-27 14:40:00,93.052,93.119,93.052,93.091,216600000.0
2006-12-27 14:41:00,93.087,93.116,93.052,93.1,140500002.0
2006-12-27 14:42:00,93.13,93.13,93.093,93.101,141800003.0
2006-12-27 14:43:00,93.104,93.135,93.084,93.135,150500000.0
2006-12-27 14:44:00,93.146,93.146,93.105,93.119,246600001.0
2006-12-27 14:45:00,93.098,93.15,93.093,93.129,161400001.0
2006-12-27 14:46:00,93.113,93.144,93.093,93.114,241900004.0
2006-12-27 14:47:00,93.119,93.16,93.119,93.144,203999998.0
2006-12-27 14:48:00,93.098,93.126,93.06,93.093,182900001.0
2006-12-27 14:49:00,93.113,93.131,93.09,93.09,203799996.0
2006-12-27 14:50:00,93.109,93.128,93.077,93.103,131200000.0
2006-12-27 14:51:00,93.134,93.134,93.071,93.079,125299999.0
2006-12-27 14:52:00,93.107,93.143,93.1,93.143,138499999.0
2006-12-27 14:53:00,93.134,93.169,93.123,93.139,255899999.0
2006-12-27 14:54:00,93.12,93.144,93.103,93.111,195399999.0
2006-12-27 14:55:00,93.118,93.119,93.086,93.091,267399996.0
2006-12-27 14:56:00,93.091,93.099,93.063,93.063,174299997.0
2006-12-27 14:57:00,93.064,93.081,93.045,93.061,140800001.0
2006-12-27 14:58:00,93.074,93.092,93.063,93.071,118599999.0
2006-12-27 14:59:00,93.045,93.081,93.04,93.081,113799999.0
2006-12-27 15:00:00,93.068,93.081,93.03,93.038,143799999.0
2006-12-27 15:01:00,93.034,93.068,93.013,93.013,287600003.0
2006-12-27 15:02:00,93.039,93.067,93.021,93.023,242900002.0
2006-12-27 15:03:00,93.015,93.079,93.015,93.079,159300002.0
2006-12-27 15:04:00,93.079,93.079,93.055,93.055,182399998.0
2006-12-27 15:05:00,93.075,93.076,93.054,93.061,230499998.0
2006-12-27 15:06:00,93.062,93.08,93.045,93.062,260800003.0
2006-12-27 15:07:00,93.099,93.111,93.05,93.079,145900001.0
2006-12-27 15:08:00,93.103,93.111,93.076,93.088,255100000.0
2006-12-27 15:09:00,93.075,93.123,93.074,93.113,269699999.0
2006-12-27 15:10:00,93.092,93.114,93.057,93.092,217100001.0
2006-12-27 15:11:00,93.083,93.083,93.047,93.058,128300001.0
2006-12-27 15:12:00,93.056,93.086,93.056,93.074,190000002.0
2006-12-27 15:13:00,93.053,93.079,93.035,93.041,316099996.0
2006-12-27 15:14:00,93.052,93.06,93.027,93.058,159000002.0
2006-12-27 15:15:00,93.059,93.075,93.036,93.064,180600000.0
2006-12-27 15:16:00,93.061,93.077,93.046,93.058,123200000.0
2006-12-27 15:17:00,93.022,93.067,93.017,93.052,144099999.0
2006-12-27 15:18:00,93.063,93.086,93.035,93.086,168800000.0
2006-12-27 15:19:00,93.054,93.078,93.033,93.055,205300001.0
2006-12-27 15:20:00,93.06,93.075,93.041,93.056,218499996.0
2006-12-27 15:21:00,93.047,93.08,93.035,93.08,204100002.0
2006-12-27 15:22:00,93.056,93.076,93.056,93.072,36300000.0
2006-12-27 15:23:00,93.06,93.087,93.06,93.086,138700001.0
2006-12-27 15:24:00,93.079,93.084,93.035,93.052,209499998.0
2006-12-27 15:25:00,93.048,93.063,93.031,93.036,68700001.0
2006-12-27 15:26:00,93.02,93.03,92.996,92.996,236400001.0
2006-12-27 15:27:00,93.021,93.045,92.984,92.999,169800000.0
2006-12-27 15:28:00,93.007,93.028,92.977,92.987,101599998.0
2006-12-27 15:29:00,93.037,93.049,93.0,93.038,192199996.0
2006-12-27 15:30:00,93.018,93.06,93.0,93.043,147699999.0
2006-12-27 15:31:00,93.036,93.055,93.026,93.048,205400000.0
2006-12-27 15:32:00,93.047,93.047,93.018,93.021,269299995.0
2006-12-27 15:33:00,93.036,93.039,93.004,93.004,175300001.0
2006-12-27 15:34:00,93.015,93.037,93.014,93.025,220299998.0
2006-12-27 15:35:00,93.002,93.021,92.976,92.999,256700001.0
2006-12-27 15:36:00,93.006,93.028,92.978,93.009,179200001.0
2006-12-27 15:37:00,93.025,93.025,92.98,92.98,142599999.0
2006-12-27 15:38:00,92.986,93.006,92.962,92.967,139000000.0
2006-12-27 15:39:00,92.948,92.983,92.948,92.983,82600000.0
2006-12-27 15:40:00,92.984,92.988,92.898,92.946,112500001.0
2006-12-27 15:41:00,92.978,92.984,92.959,92.959,133700000.0
2006-12-27 15:42:00,92.967,92.967,92.912,92.912,168599998.0
2006-12-27 15:43:00,92.911,92.949,92.911,92.932,252100000.0
2006-12-27 15:44:00,92.911,92.938,92.895,92.938,169600001.0
2006-12-27 15:45:00,92.928,92.949,92.894,92.912,235199997.0
2006-12-27 15:46:00,92.93,92.949,92.915,92.927,170000001.0
2006-12-27 15:47:00,92.913,92.938,92.867,92.919,228100003.0
2006-12-27 15:48:00,92.948,92.965,92.929,92.959,154000001.0
2006-12-27 15:49:00,92.956,92.97,92.917,92.928,243100001.0
2006-12-27 15:50:00,92.947,92.958,92.909,92.921,151800004.0
2006-12-27 15:51:00,92.914,92.935,92.899,92.904,328799999.0
2006-12-27 15:52:00,92.92,92.934,92.906,92.933,226499999.0
2006-12-27 15:53:00,92.923,92.936,92.909,92.918,179599999.0
2006-12-27 15:54:00,92.884,92.944,92.884,92.941,107400000.0
2006-12-27 15:55:00,92.929,92.94,92.899,92.911,212199999.0
2006-12-27 15:56:00,92.889,92.93,92.887,92.925,227600001.0
2006-12-27 15:57:00,92.911,92.948,92.903,92.924,156400002.0
2006-12-27 15:58:00,92.931,92.958,92.924,92.938,242099999.0
2006-12-27 15:59:00,92.893,92.928,92.88,92.902,103100000.0
2006-12-27 16:00:00,92.934,92.971,92.923,92.941,288400003.0
2006-12-27 16:01:00,92.929,92.95,92.9,92.903,206699999.0
2006-12-27 16:02:00,92.944,92.944,92.878,92.884,106600000.0
2006-12-27 16:03:00,92.9,92.942,92.883,92.913,172400000.0
2006-12-27 16:04:00,92.922,92.927,92.886,92.902,181600000.0
2006-12-27 16:05:00,92.943,92.954,92.92,92.938,155200002.0
2006-12-27 16:06:00,92.939,92.939,92.901,92.902,156200002.0
2006-12-27 16:07:00,92.928,92.931,92.905,92.906,161400002.0
2006-12-27 16:08:00,92.926,92.937,92.874,92.883,129200002.0
2006-12-27 16:09:00,92.891,92.891,92.839,92.851,259299998.0
2006-12-27 16:10:00,92.863,92.878,92.834,92.842,180299998.0
2006-12-27 16:11:00,92.824,92.88,92.824,92.875,128599999.0
2006-12-27 16:12:00,92.866,92.887,92.865,92.88,135400001.0
2006-12-27 16:13:00,92.838,92.86,92.821,92.83,94100001.0
2006-12-27 16:14:00,92.812,92.834,92.789,92.804,161000001.0
2006-12-27 16:15:00,92.83,92.838,92.817,92.818,87699999.0
2006-12-27 16:16:00,92.813,92.835,92.809,92.818,125199999.0
2006-12-27 16:17:00,92.812,92.826,92.772,92.779,338399996.0
2006-12-27 16:18:00,92.813,92.813,92.752,92.752,161500002.0
2006-12-27 16:19:00,92.782,92.788,92.757,92.764,310200004.0
2006-12-27 16:20:00,92.755,92.766,92.721,92.737,226699997.0
2006-12-27 16:21:00,92.752,92.772,92.724,92.724,187100002.0
2006-12-27 16:22:00,92.739,92.756,92.73,92.745,199499998.0
2006-12-27 16:23:00,92.748,92.752,92.718,92.718,183499999.0
2006-12-27 16:24:00,92.726,92.758,92.723,92.758,109300002.0
2006-12-27 16:25:00,92.759,92.78,92.746,92.754,216799998.0
2006-12-27 16:26:00,92.778,92.809,92.753,92.788,200699996.0
2006-12-27 16:27:00,92.807,92.831,92.793,92.831,239199999.0
2006-12-27 16:28:00,92.828,92.828,92.797,92.799,128000001.0
2006-12-27 16:29:00,92.803,92.826,92.782,92.807,230999999.0
2006-12-27 16:30:00,92.806,92.835,92.774,92.816,294399999.0
2006-12-27 16:31:00,92.817,92.854,92.798,92.812,179300000.0
2006-12-27 16:32:00,92.832,92.832,92.805,92.807,252699994.0
2006-12-27 16:33:00,92.812,92.838,92.795,92.816,284599998.0
2006-12-27 16:34:00,92.788,92.824,92.784,92.824,215499996.0
2006-12-27 16:35:00,92.827,92.827,92.781,92.799,144600000.0
2006-12-27 16:36:00,92.819,92.851,92.807,92.824,200099998.0
2006-12-27 16:37:00,92.852,92.852,92.796,92.824,189300001.0
2006-12-27 16:38:00,92.79,92.831,92.784,92.831,95100000.0
2006-12-27 16:39:00,92.855,92.855,92.8,92.81,221399996.0
2006-12-27 16:40:00,92.827,92.855,92.798,92.839,253699995.0
2006-12-27 16:41:00,92.806,92.849,92.795,92.849,132500002.0
2006-12-27 16:42:00,92.85,92.85,92.789,92.789,221999997.0
2006-12-27 16:43:00,92.826,92.847,92.81,92.822,258599995.0
2006-12-27 16:44:00,92.82,92.844,92.798,92.824,61800000.0
2006-12-27 16:45:00,92.819,92.843,92.783,92.833,185299999.0
2006-12-27 16:46:00,92.833,92.865,92.823,92.84,206599996.0
2006-12-27 16:47:00,92.847,92.866,92.842,92.864,230899997.0
2006-12-27 16:48:00,92.854,92.873,92.841,92.858,229200001.0
2006-12-27 16:49:00,92.854,92.868,92.844,92.844,120999999.0
2006-12-27 16:50:00,92.846,92.878,92.835,92.86,231899996.0
2006-12-27 16:51:00,92.88,92.891,92.863,92.877,200499994.0
2006-12-27 16:52:00,92.869,92.892,92.855,92.89,195400000.0
2006-12-27 16:53:00,92.886,92.887,92.845,92.861,261500001.0
2006-12-27 16:54:00,92.88,92.895,92.857,92.884,195899997.0
2006-12-27 16:55:00,92.85,92.881,92.842,92.881,141199998.0
2006-12-27 16:56:00,92.868,92.898,92.844,92.88,223900002.0
2006-12-27 16:57:00,92.882,92.882,92.843,92.858,377900002.0
2006-12-27 16:58:00,92.856,92.869,92.827,92.844,220999998.0
2006-12-27 16:59:00,92.846,92.866,92.799,92.819,166900000.0
2006-12-27 17:00:00,92.809,92.863,92.809,92.863,125600001.0
2006-12-27 17:01:00,92.868,92.886,92.852,92.86,250100002.0
2006-12-27 17:02:00,92.882,92.905,92.874,92.885,220899999.0
2006-12-27 17:03:00,92.865,92.922,92.864,92.9,284599997.0
2006-12-27 17:04:00,92.901,92.915,92.88,92.905,252400001.0
2006-12-27 17:05:00,92.892,92.917,92.879,92.915,134700000.0
2006-12-27 17:06:00,92.903,92.924,92.895,92.896,226000002.0
2006-12-27 17:07:00,92.921,92.934,92.898,92.922,171299996.0
2006-12-27 17:08:00,92.935,92.94,92.908,92.92,148899998.0
2006-12-27 17:09:00,92.918,92.93,92.885,92.885,181199997.0
2006-12-27 17:10:00,92.9,92.92,92.886,92.894,147100000.0
2006-12-27 17:11:00,92.895,92.921,92.883,92.919,176500000.0
2006-12-27 17:12:00,92.903,92.94,92.862,92.863,114099999.0
2006-12-27 17:13:00,92.9,92.959,92.892,92.959,299399995.0
2006-12-27 17:14:00,92.947,92.975,92.941,92.975,229399999.0
2006-12-27 17:15:00,92.973,92.992,92.948,92.96,351599993.0
2006-12-27 17:16:00,92.917,92.951,92.913,92.948,248299996.0
2006-12-27 17:17:00,92.952,92.958,92.919,92.929,64699999.0
2006-12-27 17:18:00,92.943,92.991,92.926,92.97,185899999.0
2006-12-27 17:19:00,92.934,92.977,92.933,92.933,131300001.0
2006-12-27 17:20:00,92.962,92.983,92.94,92.94,270999995.0
2006-12-27 17:21:00,92.997,93.01,92.979,92.993,258200004.0
2006-12-27 17:22:00,93.017,93.03,92.97,93.016,166300001.0
2006-12-27 17:23:00,93.026,93.026,92.974,92.999,178500001.0
2006-12-27 17:24:00,93.017,93.017,92.969,92.971,230500002.0
2006-12-27 17:25:00,92.969,93.014,92.968,93.007,327200002.0
2006-12-27 17:26:00,92.99,93.031,92.99,93.019,159800000.0
2006-12-27 17:27:00,92.997,93.029,92.975,93.001,165000000.0
2006-12-27 17:28:00,93.006,93.059,93.006,93.025,203300001.0
2006-12-27 17:29:00,92.998,93.036,92.994,93.032,201500000.0
2006-12-27 17:30:00,93.011,93.053,93.011,93.049,273900001.0
2006-12-27 17:31:00,93.011,93.048,92.989,92.997,103800000.0
2006-12-27 17:32:00,93.019,93.033,93.003,93.009,215399997.0
2006-12-27 17:33:00,92.991,93.035,92.988,93.015,163700001.0
2006-12-27 17:34:00,92.992,93.015,92.98,93.006,200800000.0
2006-12-27 17:35:00,93.004,93.026,92.992,93.016,157399998.0
2006-12-27 17:36:00,92.981,93.004,92.968,92.998,192599996.0
2006-12-27 17:37:00,92.997,93.001,92.975,92.984,108999998.0
2006-12-27 17:38:00,92.996,93.028,92.98,93.011,261800001.0
2006-12-27 17:39:00,93.03,93.034,92.983,93.013,103899999.0
2006-12-27 17:40:00,93.045,93.045,92.975,92.994,250900000.0
2006-12-27 17:41:00,93.015,93.037,92.981,93.022,275300000.0
2006-12-27 17:42:00,93.02,93.033,92.997,93.033,159799999.0
2006-12-27 17:43:00,93.006,93.027,92.985,93.009,133199997.0
2006-12-27 17:44:00,93.005,93.022,92.971,93.01,202699998.0
2006-12-27 17:45:00,92.955,93.01,92.941,92.985,170100001.0
2006-12-27 17:46:00,92.99,93.006,92.96,92.977,298699998.0
2006-12-27 17:47:00,92.923,92.991,92.923,92.99,113300001.0
2006-12-27 17:48:00,92.946,92.981,92.928,92.981,245199995.0
2006-12-27 17:49:00,92.98,92.989,92.947,92.962,136599998.0
2006-12-27 17:50:00,92.98,93.011,92.978,93.006,173000001.0
2006-12-27 17:51:00,92.971,93.0,92.965,92.989,282299999.0
2006-12-27 17:52:00,92.994,93.006,92.981,92.996,153999999.0
2006-12-27 17:53:00,92.973,92.995,92.962,92.979,204599998.0
2006-12-27 17:54:00,92.992,92.992,92.958,92.958,163999998.0
2006-12-27 17:55:00,92.983,93.008,92.962,92.98,159300000.0
2006-12-27 17:56:00,92.995,93.005,92.967,92.967,311700000.0
2006-12-27 17:57:00,93.005,93.02,92.984,92.987,236099998.0
2006-12-27 17:58:00,92.979,93.008,92.97,92.996,295900002.0
2006-12-27 17:59:00,93.012,93.022,92.992,92.994,272899998.0
2006-12-27 18:00:00,92.955,93.01,92.955,93.005,194699997.0
2006-12-27 18:01:00,92.998,92.998,92.953,92.975,1434200001.0
2006-12-27 18:02:00,92.999,93.012,92.952,92.969,1994799994.0
2006-12-27 18:03:00,92.976,93.011,92.964,92.989,2063400003.0
2006-12-27 18:04:00,93.005,93.024,92.989,92.997,1875599997.0
2006-12-27 18:05:00,92.982,93.015,92.975,92.997,1985399994.0
2006-12-27 18:06:00,92.99,93.023,92.978,93.017,1534800005.0
2006-12-27 18:07:00,93.09,93.09,93.08,93.08,1824199994.0
2006-12-27 18:08:00,93.035,93.061,93.007,93.009,1824199994.0
2006-12-27 18:09:00,93.023,93.05,92.994,93.013,1518599997.0
2006-12-27 18:10:00,93.01,93.053,92.996,93.041,1611899993.0
2006-12-27 18:11:00,93.058,93.079,93.048,93.048,965299998.0
2006-12-27 18:12:00,93.028,93.056,93.007,93.021,1088500002.0
2006-12-27 18:13:00,93.032,93.061,93.016,93.033,1439499989.0
2006-12-27 18:14:00,93.053,93.059,93.031,93.047,1331399996.0
2006-12-27 18:15:00,93.018,93.044,93.004,93.044,2024800002.0
2006-12-27 18:16:00,93.06,93.08,93.06,93.08,694200001.0
2006-12-27 18:17:00,93.032,93.042,93.01,93.026,694200001.0
2006-12-27 18:18:00,93.056,93.059,93.003,93.028,1221899989.0
2006-12-27 18:19:00,93.039,93.048,93.016,93.042,1773800002.0
2006-12-27 18:20:00,93.034,93.049,92.997,93.031,1580099994.0
2006-12-27 18:21:00,93.045,93.069,93.02,93.036,1688099991.0
2006-12-27 18:22:00,93.046,93.046,93.011,93.032,1893999986.0
2006-12-27 18:23:00,93.08,93.08,93.04,93.06,1504999991.0
2006-12-27 18:24:00,93.035,93.047,92.997,93.033,1504999991.0
2006-12-27 18:25:00,93.09,93.09,93.09,93.09,1603399999.0
2006-12-27 18:26:00,93.019,93.053,93.006,93.02,1603399999.0
2006-12-27 18:27:00,93.017,93.044,92.999,93.01,1252700002.0
2006-12-27 18:28:00,93.038,93.061,93.024,93.043,1005700000.0
2006-12-27 18:29:00,93.036,93.038,93.002,93.014,1371299998.0
2006-12-27 18:30:00,93.03,93.042,93.009,93.022,696800000.0
2006-12-27 18:31:00,93.018,93.048,93.015,93.041,1165699997.0
2006-12-27 18:32:00,93.03,93.056,93.016,93.052,1937099999.0
2006-12-27 18:33:00,93.052,93.052,93.005,93.022,1958599994.0
2006-12-27 18:34:00,93.018,93.029,92.996,93.02,1999199982.0
2006-12-27 18:35:00,93.007,93.037,92.99,93.034,1362799995.0
2006-12-27 18:36:00,93.014,93.048,92.995,93.019,1579600001.0
2006-12-27 18:37:00,93.03,93.053,93.005,93.025,1091799995.0
2006-12-27 18:38:00,93.028,93.047,93.01,93.029,650700005.0
2006-12-27 18:39:00,93.031,93.052,92.998,92.998,526899991.0
2006-12-27 18:40:00,93.022,93.08,93.004,93.021,874599989.0
2006-12-27 18:41:00,93.066,93.071,93.028,93.063,768899997.0
2006-12-27 18:42:00,93.036,93.075,93.023,93.06,869799987.0
2006-12-27 18:43:00,93.044,93.081,93.021,93.067,1559199995.0
2006-12-27 18:44:00,93.067,93.073,93.032,93.036,964799999.0
2006-12-27 18:45:00,93.05,93.094,93.042,93.06,1169999994.0
2006-12-27 18:46:00,93.027,93.078,93.027,93.072,872000003.0
2006-12-27 18:47:00,93.054,93.097,93.039,93.043,593699989.0
2006-12-27 18:48:00,93.074,93.075,93.04,93.055,571300002.0
2006-12-27 18:49:00,93.065,93.093,93.065,93.086,930299993.0
2006-12-27 18:50:00,93.096,93.106,93.04,93.058,1013799997.0
2006-12-27 18:51:00,93.087,93.1,93.068,93.078,513299995.0
2006-12-27 18:52:00,93.086,93.087,93.045,93.073,786299998.0
2006-12-27 18:53:00,93.077,93.1,93.05,93.05,744299998.0
2006-12-27 18:54:00,93.064,93.079,93.047,93.061,893899997.0
2006-12-27 18:55:00,93.087,93.087,93.042,93.046,987399992.0
2006-12-27 18:56:00,93.08,93.089,93.061,93.065,736399998.0
2006-12-27 18:57:00,93.074,93.075,93.03,93.056,543099997.0
2006-12-27 18:58:00,93.035,93.078,93.035,93.071,1256400002.0
2006-12-27 18:59:00,93.065,93.089,93.055,93.084,833699999.0
2006-12-27 19:00:00,93.068,93.095,93.035,93.085,664599995.0
2006-12-27 19:01:00,93.057,93.098,93.024,93.05,510799996.0
2006-12-27 19:02:00,93.071,93.088,93.037,93.078,310899999.0
2006-12-27 19:03:00,93.068,93.101,93.037,93.054,798999999.0
2006-12-27 19:04:00,93.019,93.076,93.008,93.055,526099999.0
2006-12-27 19:05:00,93.068,93.084,93.036,93.067,416800001.0
2006-12-27 19:06:00,93.048,93.071,93.039,93.068,482899997.0
2006-12-27 19:07:00,93.047,93.072,93.035,93.04,1017799996.0
2006-12-27 19:08:00,93.047,93.067,93.025,93.055,724099995.0
2006-12-27 19:09:00,93.031,93.07,93.024,93.07,581000000.0
2006-12-27 19:10:00,93.075,93.087,93.044,93.044,625900004.0
2006-12-27 19:11:00,93.048,93.076,93.048,93.075,217099998.0
2006-12-27 19:12:00,93.045,93.078,93.028,93.051,333600000.0
2006-12-27 19:13:00,93.069,93.082,93.03,93.067,467100000.0
2006-12-27 19:14:00,93.042,93.075,93.032,93.05,448299998.0
2006-12-27 19:15:00,93.045,93.078,93.044,93.062,805099994.0
2006-12-27 19:16:00,93.06,93.082,93.058,93.082,349199999.0
2006-12-27 19:17:00,93.086,93.101,93.066,93.085,663200002.0
2006-12-27 19:18:00,93.06,93.077,93.019,93.038,501899994.0
2006-12-27 19:19:00,93.072,93.073,93.036,93.045,645399999.0
2006-12-27 19:20:00,93.065,93.073,93.037,93.037,453000002.0
2006-12-27 19:21:00,93.054,93.067,93.027,93.06,270000000.0
2006-12-27 19:22:00,93.031,93.07,93.006,93.069,298700002.0
2006-12-27 19:23:00,93.079,93.079,93.03,93.038,1599900004.0
2006-12-27 19:24:00,93.061,93.086,93.024,93.046,616400002.0
2006-12-27 19:25:00,93.041,93.068,93.027,93.036,946399999.0
2006-12-27 19:26:00,93.03,93.076,93.029,93.071,1330300000.0
2006-12-27 19:27:00,93.058,93.069,93.03,93.04,1094800006.0
2006-12-27 19:28:00,93.061,93.061,93.013,93.038,506299995.0
2006-12-27 19:29:00,93.064,93.087,93.021,93.057,588699995.0
2006-12-27 19:30:00,93.06,93.075,93.026,93.028,1010199995.0
2006-12-27 19:31:00,93.025,93.088,93.025,93.065,449999999.0
2006-12-27 19:32:00,93.039,93.085,93.029,93.038,690899992.0
2006-12-27 19:33:00,93.07,93.095,93.045,93.056,560600001.0
2006-12-27 19:34:00,93.053,93.083,93.021,93.03,695599998.0
2006-12-27 19:35:00,93.061,93.076,93.019,93.044,742500005.0
2006-12-27 19:36:00,93.025,93.052,93.013,93.03,450999999.0
2006-12-27 19:37:00,93.043,93.075,93.036,93.05,254300002.0
2006-12-27 19:38:00,93.06,93.061,93.028,93.06,989899997.0
2006-12-27 19:39:00,93.024,93.061,93.019,93.034,960599995.0
2006-12-27 19:40:00,93.031,93.051,93.008,93.008,816100005.0
2006-12-27 19:41:00,93.026,93.04,92.991,93.02,1022200004.0
2006-12-27 19:42:00,93.006,93.032,92.995,93.017,687100002.0
2006-12-27 19:43:00,93.018,93.018,92.982,92.988,345599998.0
2006-12-27 19:44:00,93.015,93.028,92.998,92.998,482799995.0
2006-12-27 19:45:00,93.027,93.056,93.003,93.027,454300003.0
2006-12-27 19:46:00,92.984,93.018,92.968,92.998,444899997.0
2006-12-27 19:47:00,93.003,93.033,93.002,93.014,364099997.0
2006-12-27 19:48:00,93.005,93.032,92.971,93.032,958699996.0
2006-12-27 19:49:00,93.032,93.032,92.98,92.992,656400000.0
2006-12-27 19:50:00,93.003,93.028,92.981,93.001,404399994.0
2006-12-27 19:51:00,92.978,93.018,92.978,93.014,189000000.0
2006-12-27 19:52:00,93.02,93.022,92.97,92.978,471499993.0
2006-12-27 19:53:00,93.03,93.03,92.996,92.999,655299998.0
2006-12-27 19:54:00,93.031,93.039,92.991,93.005,790199994.0
2006-12-27 19:55:00,93.032,93.035,92.967,92.978,437599999.0
2006-12-27 19:56:00,92.986,93.022,92.971,92.999,299599997.0
2006-12-27 19:57:00,93.025,93.025,92.978,93.021,361799996.0
2006-12-27 19:58:00,93.021,93.026,92.987,93.005,622499995.0
2006-12-27 19:59:00,93.011,93.038,93.004,93.033,784000000.0
2006-12-27 20:00:00,93.017,93.033,92.994,93.01,355800000.0
2006-12-27 20:01:00,93.006,93.035,93.0,93.024,517800001.0
2006-12-27 20:02:00,93.028,93.041,93.0,93.03,727500002.0
2006-12-27 20:03:00,93.027,93.032,92.991,93.013,470399999.0
2006-12-27 20:04:00,93.018,93.042,92.964,93.037,383500002.0
2006-12-27 20:05:00,93.008,93.039,92.997,93.013,748899998.0
2006-12-27 20:06:00,93.022,93.051,93.022,93.025,921900004.0
2006-12-27 20:07:00,93.027,93.037,92.992,93.008,786399998.0
2006-12-27 20:08:00,93.024,93.053,93.004,93.04,385000000.0
2006-12-27 20:09:00,93.018,93.047,93.011,93.028,625499997.0
2006-12-27 20:10:00,93.031,93.044,93.015,93.028,642199993.0
2006-12-27 20:11:00,93.028,93.057,93.015,93.025,832399993.0
2006-12-27 20:12:00,93.002,93.032,92.992,93.006,1564700001.0
2006-12-27 20:13:00,93.034,93.034,92.996,92.999,655899997.0
2006-12-27 20:14:00,93.014,93.055,92.998,93.055,604399998.0
2006-12-27 20:15:00,93.041,93.044,92.994,93.033,726700000.0
2006-12-27 20:16:00,93.029,93.043,92.992,93.006,584700001.0
2006-12-27 20:17:00,93.004,93.03,92.994,93.03,269499999.0
2006-12-27 20:18:00,93.021,93.033,92.999,93.02,195199998.0
2006-12-27 20:19:00,93.014,93.039,92.984,92.992,365099999.0
2006-12-27 20:20:00,93.019,93.045,93.008,93.03,721299994.0
2006-12-27 20:21:00,93.026,93.051,93.012,93.028,605499998.0
2006-12-27 20:22:00,92.994,93.036,92.992,93.003,870999998.0
2006-12-27 20:23:00,93.014,93.032,92.993,93.016,626599999.0
2006-12-27 20:24:00,93.021,93.051,93.01,93.015,407599999.0
2006-12-27 20:25:00,93.003,93.02,92.993,93.01,638999999.0
2006-12-27 20:26:00,93.012,93.012,92.949,92.972,636200004.0
2006-12-27 20:27:00,92.987,93.033,92.987,93.015,404599999.0
2006-12-27 20:28:00,93.03,93.03,92.987,92.987,1150800004.0
2006-12-27 20:29:00,93.02,93.064,93.008,93.02,1523699998.0
2006-12-27 20:30:00,93.034,93.058,92.991,92.991,1589999992.0
2006-12-27 20:31:00,93.045,93.06,93.036,93.052,1105999989.0
2006-12-27 20:32:00,93.042,93.047,92.985,93.007,1254899994.0
2006-12-27 20:33:00,93.036,93.04,92.995,93.024,518900000.0
2006-12-27 20:34:00,93.028,93.044,93.013,93.03,432399999.0
2006-12-27 20:35:00,93.011,93.036,93.001,93.036,525000000.0
2006-12-27 20:36:00,93.025,93.058,93.005,93.035,517900003.0
2006-12-27 20:37:00,93.005,93.069,93.005,93.047,570899999.0
2006-12-27 20:38:00,93.05,93.06,93.009,93.029,853800003.0
2006-12-27 20:39:00,93.044,93.05,93.024,93.024,553299999.0
2006-12-27 20:40:00,93.029,93.071,93.007,93.04,1223899999.0
2006-12-27 20:41:00,93.039,93.055,93.01,93.035,1050100001.0
2006-12-27 20:42:00,93.017,93.063,93.017,93.058,1055600001.0
2006-12-27 20:43:00,93.052,93.078,93.023,93.035,967099993.0
2006-12-27 20:44:00,93.021,93.07,93.015,93.027,724099993.0
2006-12-27 20:45:00,93.049,93.06,93.027,93.052,786499993.0
2006-12-27 20:46:00,93.005,93.058,92.983,93.006,678200003.0
2006-12-27 20:47:00,93.025,93.043,92.999,93.009,970399994.0
2006-12-27 20:48:00,93.009,93.047,92.982,93.047,783799996.0
2006-12-27 20:49:00,93.052,93.052,92.999,93.03,422599999.0
2006-12-27 20:50:00,93.064,93.082,93.029,93.06,1266999992.0
2006-12-27 20:51:00,93.046,93.084,93.019,93.027,411899999.0
2006-12-27 20:52:00,93.02,93.064,93.017,93.045,241900002.0
2006-12-27 20:53:00,93.032,93.077,93.013,93.025,1217999995.0
2006-12-27 20:54:00,93.032,93.071,93.032,93.058,477699999.0
2006-12-27 20:55:00,93.035,93.059,93.016,93.05,1375499999.0
2006-12-27 20:56:00,93.055,93.067,93.028,93.028,703299998.0
2006-12-27 20:57:00,93.044,93.067,93.019,93.044,824900004.0
2006-12-27 20:58:00,93.045,93.069,93.014,93.046,1191700003.0
2006-12-27 20:59:00,93.058,93.08,93.035,93.08,1004999997.0
2006-12-27 21:00:00,93.045,93.081,93.014,93.032,1271699994.0
2006-12-27 21:01:00,93.022,93.079,93.011,93.052,979099997.0
2006-12-27 21:02:00,93.051,93.088,93.028,93.042,465599993.0
2006-12-27 21:03:00,93.035,93.055,93.012,93.03,429899994.0
2006-12-27 21:04:00,93.033,93.074,93.005,93.025,424899997.0
2006-12-27 21:05:00,92.978,93.063,92.978,93.063,679700001.0
2006-12-27 21:06:00,93.042,93.069,93.009,93.021,580699999.0
2006-12-27 21:07:00,93.071,93.095,93.047,93.053,696899996.0
2006-12-27 21:08:00,93.043,93.073,93.026,93.035,905399991.0
2006-12-27 21:09:00,93.06,93.071,93.035,93.052,275400000.0
2006-12-27 21:10:00,93.049,93.088,93.023,93.069,791199991.0
2006-12-27 21:11:00,93.067,93.067,93.009,93.027,659500002.0
2006-12-27 21:12:00,93.051,93.083,93.037,93.047,312900003.0
2006-12-27 21:13:00,93.038,93.076,93.038,93.06,271200000.0
2006-12-27 21:14:00,93.03,93.06,92.998,93.022,674100002.0
2006-12-27 21:15:00,93.05,93.065,93.026,93.03,775699996.0
2006-12-27 21:16:00,93.067,93.067,93.017,93.028,829899996.0
2006-12-27 21:17:00,93.08,93.082,93.022,93.04,931100000.0
2006-12-27 21:18:00,93.059,93.09,93.037,93.084,780100002.0
2006-12-27 21:19:00,93.066,93.084,93.029,93.041,908499987.0
2006-12-27 21:20:00,93.043,93.098,93.019,93.071,1423399996.0
2006-12-27 21:21:00,93.094,93.094,93.039,93.044,860299998.0
2006-12-27 21:22:00,93.085,93.09,93.038,93.044,816199994.0
2006-12-27 21:23:00,93.055,93.084,93.051,93.068,718399997.0
2006-12-27 21:24:00,93.09,93.09,93.029,93.029,820199999.0
2006-12-27 21:25:00,93.051,93.097,93.038,93.053,1048899999.0
2006-12-27 21:26:00,93.064,93.083,93.033,93.065,442399994.0
2006-12-27 21:27:00,93.072,93.104,93.045,93.067,435499999.0
2006-12-27 21:28:00,93.063,93.107,93.051,93.087,433599996.0
2006-12-27 21:29:00,93.059,93.084,93.038,93.075,601099999.0
2006-12-27 21:30:00,93.054,93.084,93.032,93.05,413200001.0
2006-12-27 21:31:00,93.062,93.076,93.03,93.061,368600003.0
2006-12-27 21:32:00,93.078,93.105,93.041,93.105,498700002.0
2006-12-27 21:33:00,93.095,93.123,93.065,93.088,669299999.0
2006-12-27 21:34:00,93.098,93.098,93.043,93.043,175399999.0
2006-12-27 21:35:00,93.081,93.103,93.08,93.098,451899998.0
2006-12-27 21:36:00,93.1,93.115,93.051,93.075,329400000.0
2006-12-27 21:37:00,93.058,93.086,93.044,93.062,694199996.0
2006-12-27 21:38:00,93.068,93.105,93.068,93.105,186600001.0
2006-12-27 21:39:00,93.106,93.121,93.063,93.092,376899999.0
2006-12-27 21:40:00,93.066,93.105,93.043,93.051,525399996.0
2006-12-27 21:41:00,93.102,93.124,93.075,93.089,450700000.0
2006-12-27 21:42:00,93.096,93.129,93.069,93.09,297999999.0
2006-12-27 21:43:00,93.074,93.094,93.024,93.048,231800000.0
2006-12-27 21:44:00,93.061,93.087,93.027,93.063,1047499990.0
2006-12-27 21:45:00,93.056,93.105,93.043,93.065,332500000.0
2006-12-27 21:46:00,93.05,93.063,93.017,93.017,248699999.0
2006-12-27 21:47:00,93.029,93.071,93.016,93.029,561399995.0
2006-12-27 21:48:00,93.054,93.066,93.029,93.051,803899998.0
2006-12-27 21:49:00,93.032,93.078,93.021,93.034,325199999.0
2006-12-27 21:50:00,93.045,93.077,92.995,93.002,311999998.0
2006-12-27 21:51:00,92.98,93.039,92.98,93.035,324999998.0
2006-12-27 21:52:00,93.02,93.052,93.019,93.049,223899999.0
2006-12-27 21:53:00,93.054,93.067,93.039,93.053,479999998.0
2006-12-27 21:54:00,93.044,93.081,93.044,93.072,253499999.0
2006-12-27 21:55:00,93.045,93.071,93.027,93.03,280300001.0
2006-12-27 21:56:00,93.061,93.096,93.044,93.079,272300001.0
2006-12-27 21:57:00,93.083,93.1,93.036,93.045,196499996.0
2006-12-27 21:58:00,93.033,93.088,93.033,93.083,106300002.0
2006-12-27 21:59:00,93.068,93.105,93.051,93.073,429099998.0
2006-12-27 22:00:00,93.09,93.101,93.059,93.079,431700000.0
2006-12-27 22:01:00,93.077,93.11,93.056,93.07,630299995.0
2006-12-27 22:02:00,93.086,93.113,93.058,93.081,668000000.0
2006-12-27 22:03:00,93.047,93.094,93.04,93.062,513399996.0
2006-12-27 22:04:00,93.096,93.097,93.041,93.083,721800001.0
2006-12-27 22:05:00,93.069,93.098,93.059,93.08,224799997.0
2006-12-27 22:06:00,93.068,93.108,93.05,93.088,273400000.0
2006-12-27 22:07:00,93.1,93.12,93.094,93.115,349399996.0
2006-12-27 22:08:00,93.093,93.112,93.08,93.099,136699999.0
2006-12-27 22:09:00,93.08,93.103,93.07,93.09,184499995.0
2006-12-27 22:10:00,93.088,93.101,93.065,93.093,205400001.0
2006-12-27 22:11:00,93.071,93.121,93.054,93.086,380099998.0
2006-12-27 22:12:00,93.097,93.11,93.062,93.09,331599995.0
2006-12-27 22:13:00,93.08,93.126,93.066,93.124,485200003.0
2006-12-27 22:14:00,93.118,93.131,93.085,93.089,299599999.0
2006-12-27 22:15:00,93.134,93.134,93.078,93.078,151300002.0
2006-12-27 22:16:00,93.119,93.147,93.094,93.108,535599997.0
2006-12-27 22:17:00,93.121,93.128,93.102,93.109,237099997.0
2006-12-27 22:18:00,93.115,93.124,93.072,93.076,303100003.0
2006-12-27 22:19:00,93.08,93.127,93.058,93.093,329200001.0
2006-12-27 22:20:00,93.093,93.122,93.077,93.077,247799999.0
2006-12-27 22:21:00,93.08,93.096,93.045,93.054,242800004.0
2006-12-27 22:22:00,93.096,93.096,93.057,93.069,410200000.0
2006-12-27 22:23:00,93.07,93.087,93.051,93.054,407200001.0
2006-12-27 22:24:00,93.035,93.103,93.035,93.102,306199999.0
2006-12-27 22:25:00,93.065,93.098,93.054,93.088,189400000.0
2006-12-27 22:26:00,93.086,93.109,93.064,93.088,239699998.0
2006-12-27 22:27:00,93.091,93.114,93.059,93.073,641499997.0
2006-12-27 22:28:00,93.07,93.13,93.056,93.097,370500002.0
2006-12-27 22:29:00,93.102,93.102,93.051,93.065,202100001.0
2006-12-27 22:30:00,93.061,93.103,93.055,93.103,188300002.0
2006-12-27 22:31:00,93.113,93.121,93.06,93.06,660399996.0
2006-12-27 22:32:00,93.095,93.113,93.08,93.1,352500002.0
2006-12-27 22:33:00,93.077,93.097,93.028,93.073,831399996.0
2006-12-27 22:34:00,93.07,93.113,93.056,93.062,394400000.0
2006-12-27 22:35:00,93.068,93.106,93.056,93.077,179699999.0
2006-12-27 22:36:00,93.096,93.096,93.043,93.062,366299999.0
2006-12-27 22:37:00,93.085,93.089,93.047,93.06,247099995.0
2006-12-27 22:38:00,93.035,93.092,93.018,93.092,135200000.0
2006-12-27 22:39:00,93.06,93.08,93.033,93.06,316199998.0
2006-12-27 22:40:00,93.034,93.081,93.026,93.066,206599997.0
2006-12-27 22:41:00,93.06,93.073,93.043,93.07,258699998.0
2006-12-27 22:42:00,93.053,93.111,93.046,93.082,260400002.0
2006-12-27 22:43:00,93.086,93.116,93.066,93.089,378999999.0
2006-12-27 22:44:00,93.025,93.102,93.025,93.073,577500001.0
2006-12-27 22:45:00,93.073,93.093,93.037,93.073,633800005.0
2006-12-27 22:46:00,93.068,93.077,93.038,93.038,296600001.0
2006-12-27 22:47:00,93.102,93.108,93.049,93.073,314399994.0
2006-12-27 22:48:00,93.084,93.11,93.061,93.083,356899998.0
2006-12-27 22:49:00,93.091,93.106,93.058,93.082,266800002.0
2006-12-27 22:50:00,93.103,93.103,93.055,93.069,193599997.0
2006-12-27 22:51:00,93.075,93.133,93.075,93.11,256100000.0
2006-12-27 22:52:00,93.099,93.122,93.09,93.1,204100004.0
2006-12-27 22:53:00,93.092,93.115,93.052,93.11,666600008.0
2006-12-27 22:54:00,93.081,93.129,93.078,93.115,317200000.0
2006-12-27 22:55:00,93.09,93.126,93.07,93.08,345699999.0
2006-12-27 22:56:00,93.092,93.143,93.086,93.138,223499999.0
2006-12-27 22:57:00,93.113,93.142,93.072,93.142,423500001.0
2006-12-27 22:58:00,93.13,93.158,93.097,93.128,190399999.0
2006-12-27 22:59:00,93.117,93.154,93.066,93.106,545400006.0
2006-12-27 23:00:00,93.123,93.178,93.123,93.154,259899999.0
2006-12-27 23:01:00,93.123,93.158,93.094,93.101,181199999.0
2006-12-27 23:02:00,93.158,93.163,93.14,93.146,253300002.0
2006-12-27 23:03:00,93.135,93.157,93.121,93.157,249899999.0
2006-12-27 23:04:00,93.153,93.188,93.134,93.155,187799999.0
2006-12-27 23:05:00,93.138,93.179,93.137,93.16,135900001.0
2006-12-27 23:06:00,93.143,93.168,93.122,93.15,260600000.0
2006-12-27 23:07:00,93.148,93.166,93.135,93.165,200299999.0
2006-12-27 23:08:00,93.12,93.168,93.12,93.168,77900001.0
2006-12-27 23:09:00,93.128,93.165,93.126,93.151,192099995.0
2006-12-27 23:10:00,93.15,93.168,93.135,93.153,201900000.0
2006-12-27 23:11:00,93.175,93.175,93.109,93.115,186999997.0
2006-12-27 23:12:00,93.155,93.155,93.121,93.139,191500002.0
2006-12-27 23:13:00,93.158,93.158,93.121,93.121,213500001.0
2006-12-27 23:14:00,93.118,93.152,93.102,93.114,166800000.0
2006-12-27 23:15:00,93.121,93.161,93.12,93.15,113300000.0
2006-12-27 23:16:00,93.127,93.157,93.121,93.138,197100001.0
2006-12-27 23:17:00,93.143,93.143,93.095,93.113,199599998.0
2006-12-27 23:18:00,93.13,93.155,93.117,93.141,178999999.0
2006-12-27 23:19:00,93.15,93.161,93.119,93.156,153899998.0
2006-12-27 23:20:00,93.157,93.168,93.14,93.161,228699999.0
2006-12-27 23:21:00,93.148,93.15,93.123,93.13,150100002.0
2006-12-27 23:22:00,93.132,93.141,93.087,93.09,163599998.0
2006-12-27 23:23:00,93.128,93.151,93.076,93.076,262300001.0
2006-12-27 23:24:00,93.121,93.18,93.103,93.153,259600000.0
2006-12-27 23:25:00,93.125,93.165,93.124,93.164,293800004.0
2006-12-27 23:26:00,93.123,93.169,93.099,93.099,227999998.0
2006-12-27 23:27:00,93.132,93.177,93.127,93.174,347300001.0
2006-12-27 23:28:00,93.143,93.156,93.119,93.143,226600001.0
2006-12-27 23:29:00,93.135,93.135,93.094,93.102,213199997.0
2006-12-27 23:30:00,93.099,93.129,93.094,93.113,142199998.0
2006-12-27 23:31:00,93.119,93.148,93.097,93.148,205299996.0
2006-12-27 23:32:00,93.142,93.176,93.115,93.127,98000000.0
2006-12-27 23:33:00,93.121,93.17,93.11,93.17,128600000.0
2006-12-27 23:34:00,93.122,93.161,93.108,93.126,247999998.0
2006-12-27 23:35:00,93.18,93.183,93.146,93.148,225299997.0
2006-12-27 23:36:00,93.166,93.166,93.112,93.13,211200002.0
2006-12-27 23:37:00,93.143,93.178,93.128,93.178,132000001.0
2006-12-27 23:38:00,93.175,93.179,93.12,93.12,199000001.0
2006-12-27 23:39:00,93.158,93.173,93.07,93.145,122400000.0
2006-12-27 23:40:00,93.113,93.181,93.113,93.181,196699997.0
2006-12-27 23:41:00,93.166,93.184,93.13,93.167,329700003.0
2006-12-27 23:42:00,93.179,93.187,93.14,93.152,324699999.0
2006-12-27 23:43:00,93.169,93.182,93.142,93.158,100899999.0
2006-12-27 23:44:00,93.177,93.177,93.132,93.146,155700000.0
2006-12-27 23:45:00,93.168,93.168,93.122,93.122,284300002.0
2006-12-27 23:46:00,93.132,93.163,93.124,93.162,265000002.0
2006-12-27 23:47:00,93.145,93.176,93.138,93.147,121599999.0
2006-12-27 23:48:00,93.135,93.175,93.129,93.137,206199996.0
2006-12-27 23:49:00,93.125,93.197,93.125,93.186,184400000.0
2006-12-27 23:50:00,93.141,93.193,93.141,93.188,146900001.0
2006-12-27 23:51:00,93.159,93.206,93.159,93.172,231200000.0
2006-12-27 23:52:00,93.197,93.199,93.134,93.134,191100000.0
2006-12-27 23:53:00,93.182,93.2,93.15,93.177,260400001.0
2006-12-27 23:54:00,93.183,93.205,93.16,93.167,314600002.0
2006-12-27 23:55:00,93.179,93.184,93.155,93.166,219999997.0
2006-12-27 23:56:00,93.157,93.179,93.144,93.164,170099998.0
2006-12-27 23:57:00,93.18,93.202,93.159,93.2,192399997.0
2006-12-27 23:58:00,93.193,93.201,93.171,93.171,163899997.0
2006-12-27 23:59:00,93.176,93.205,93.155,93.173,258700001.0
2006-12-28 00:00:00,93.157,93.157,93.058,93.061,234899995.0
2006-12-28 00:01:00,93.101,93.13,93.086,93.102,327000000.0
2006-12-28 00:02:00,93.085,93.101,93.06,93.081,78900000.0
2006-12-28 00:03:00,93.036,93.078,93.036,93.051,201199996.0
2006-12-28 00:04:00,93.027,93.069,93.007,93.067,163800001.0
2006-12-28 00:05:00,93.054,93.071,93.042,93.057,233300002.0
2006-12-28 00:06:00,93.031,93.048,93.013,93.036,115699998.0
2006-12-28 00:07:00,93.029,93.053,93.028,93.044,135400001.0
2006-12-28 00:08:00,93.017,93.047,93.017,93.029,185599997.0
2006-12-28 00:09:00,93.027,93.027,92.986,93.008,203100002.0
2006-12-28 00:10:00,93.013,93.046,93.012,93.038,194500000.0
2006-12-28 00:11:00,93.018,93.038,93.002,93.032,181800001.0
2006-12-28 00:12:00,93.022,93.041,93.014,93.015,206700002.0
2006-12-28 00:13:00,93.047,93.058,93.003,93.034,346900000.0
2006-12-28 00:14:00,93.027,93.041,93.014,93.029,309900001.0
2006-12-28 00:15:00,93.026,93.045,93.019,93.045,127300000.0
2006-12-28 00:16:00,92.998,93.053,92.993,93.032,204500003.0
2006-12-28 00:17:00,93.049,93.061,93.04,93.055,108299999.0
2006-12-28 00:18:00,93.039,93.065,93.019,93.053,296299997.0
2006-12-28 00:19:00,93.079,93.079,93.048,93.049,223699998.0
2006-12-28 00:20:00,93.06,93.065,93.029,93.029,193800000.0
2006-12-28 00:21:00,93.014,93.07,93.014,93.07,139500000.0
2006-12-28 00:22:00,93.034,93.059,93.019,93.04,205999999.0
2006-12-28 00:23:00,93.048,93.102,93.038,93.069,278800002.0
2006-12-28 00:24:00,93.023,93.057,93.019,93.035,138500000.0
2006-12-28 00:25:00,93.052,93.073,93.046,93.071,94000000.0
2006-12-28 00:26:00,93.07,93.07,93.035,93.049,188799998.0
2006-12-28 00:27:00,93.072,93.076,93.038,93.055,172400000.0
2006-12-28 00:28:00,93.047,93.069,93.034,93.052,221199997.0
2006-12-28 00:29:00,93.045,93.061,93.025,93.047,173800000.0
2006-12-28 00:30:00,93.032,93.05,93.014,93.03,205999998.0
2006-12-28 00:31:00,93.015,93.052,93.015,93.052,205799994.0
2006-12-28 00:32:00,93.062,93.088,93.037,93.065,172100001.0
2006-12-28 00:33:00,93.066,93.087,93.04,93.055,202999997.0
2006-12-28 00:34:00,93.078,93.11,93.078,93.083,193099998.0
2006-12-28 00:35:00,93.048,93.115,93.038,93.09,151300000.0
2006-12-28 00:36:00,93.113,93.144,93.081,93.089,235899999.0
2006-12-28 00:37:00,93.07,93.109,93.07,93.092,244799999.0
2006-12-28 00:38:00,93.097,93.103,93.051,93.068,237599999.0
2006-12-28 00:39:00,93.103,93.109,93.072,93.087,259000002.0
2006-12-28 00:40:00,93.099,93.118,93.075,93.08,211200001.0
2006-12-28 00:41:00,93.063,93.101,93.063,93.084,123600000.0
2006-12-28 00:42:00,93.082,93.103,93.057,93.068,312499999.0
2006-12-28 00:43:00,93.095,93.108,93.053,93.092,139599998.0
2006-12-28 00:44:00,93.09,93.119,93.062,93.07,127900000.0
2006-12-28 00:45:00,93.099,93.119,93.09,93.091,115600001.0
2006-12-28 00:46:00,93.083,93.134,93.078,93.125,273699995.0
2006-12-28 00:47:00,93.103,93.128,93.094,93.107,154800000.0
2006-12-28 00:48:00,93.117,93.133,93.078,93.091,202100000.0
2006-12-28 00:49:00,93.139,93.139,93.092,93.117,203999999.0
2006-12-28 00:50:00,93.132,93.143,93.098,93.133,191199998.0
2006-12-28 00:51:00,93.1,93.123,93.062,93.075,268500003.0
2006-12-28 00:52:00,93.085,93.101,93.073,93.08,295800000.0
2006-12-28 00:53:00,93.08,93.1,93.06,93.084,144400001.0
2006-12-28 00:54:00,93.076,93.101,93.066,93.068,220299996.0
2006-12-28 00:55:00,93.045,93.086,93.042,93.066,325200000.0
2006-12-28 00:56:00,93.068,93.092,93.05,93.072,172700001.0
2006-12-28 00:57:00,93.081,93.116,93.061,93.095,182599999.0
2006-12-28 00:58:00,93.095,93.105,93.07,93.087,95099999.0
2006-12-28 00:59:00,93.056,93.134,93.048,93.134,196799998.0
2006-12-28 01:00:00,93.112,93.113,93.068,93.068,210100002.0
2006-12-28 01:01:00,93.084,93.13,93.061,93.114,233899999.0
2006-12-28 01:02:00,93.137,93.149,93.101,93.119,164000002.0
2006-12-28 01:03:00,93.11,93.13,93.09,93.1,185600000.0
2006-12-28 01:04:00,93.141,93.155,93.11,93.152,189900001.0
2006-12-28 01:05:00,93.131,93.153,93.112,93.116,139199999.0
2006-12-28 01:06:00,93.131,93.155,93.117,93.143,184600000.0
2006-12-28 01:07:00,93.144,93.159,93.115,93.13,144300000.0
2006-12-28 01:08:00,93.107,93.166,93.093,93.142,177499999.0
2006-12-28 01:09:00,93.152,93.177,93.114,93.138,205900001.0
2006-12-28 01:10:00,93.131,93.167,93.129,93.167,109499999.0
2006-12-28 01:11:00,93.145,93.161,93.127,93.14,191600001.0
2006-12-28 01:12:00,93.149,93.157,93.127,93.14,148700000.0
2006-12-28 01:13:00,93.133,93.157,93.13,93.149,225300004.0
2006-12-28 01:14:00,93.148,93.15,93.112,93.125,216999994.0
2006-12-28 01:15:00,93.14,93.147,93.12,93.126,130499998.0
2006-12-28 01:16:00,93.135,93.169,93.128,93.142,137900000.0
2006-12-28 01:17:00,93.13,93.159,93.117,93.15,307299995.0
2006-12-28 01:18:00,93.136,93.136,93.083,93.095,250299998.0
2006-12-28 01:19:00,93.123,93.143,93.105,93.143,338000001.0
2006-12-28 01:20:00,93.101,93.145,93.101,93.137,202499997.0
2006-12-28 01:21:00,93.128,93.14,93.085,93.123,202999999.0
2006-12-28 01:22:00,93.118,93.15,93.093,93.098,175899999.0
2006-12-28 01:23:00,93.128,93.129,93.097,93.11,171899999.0
2006-12-28 01:24:00,93.102,93.123,93.085,93.112,160899999.0
2006-12-28 01:25:00,93.095,93.115,93.065,93.078,190599999.0
2006-12-28 01:26:00,93.072,93.107,93.043,93.107,204799999.0
2006-12-28 01:27:00,93.121,93.129,93.106,93.111,44100000.0
2006-12-28 01:28:00,93.122,93.142,93.101,93.12,137800000.0
2006-12-28 01:29:00,93.145,93.15,93.099,93.123,186699998.0
2006-12-28 01:30:00,93.116,93.146,93.1,93.119,163100000.0
2006-12-28 01:31:00,93.152,93.169,93.115,93.139,308999995.0
2006-12-28 01:32:00,93.126,93.168,93.113,93.123,289699996.0
2006-12-28 01:33:00,93.163,93.163,93.127,93.135,109500000.0
2006-12-28 01:34:00,93.099,93.15,93.099,93.117,127600000.0
2006-12-28 01:35:00,93.116,93.156,93.107,93.15,175800000.0
2006-12-28 01:36:00,93.145,93.163,93.12,93.136,224699998.0
2006-12-28 01:37:00,93.134,93.166,93.134,93.166,134499997.0
2006-12-28 01:38:00,93.167,93.172,93.14,93.146,151699999.0
2006-12-28 01:39:00,93.147,93.169,93.129,93.167,286800002.0
2006-12-28 01:40:00,93.152,93.169,93.122,93.135,228600001.0
2006-12-28 01:41:00,93.169,93.176,93.133,93.148,226599998.0
2006-12-28 01:42:00,93.153,93.165,93.118,93.13,245899995.0
2006-12-28 01:43:00,93.184,93.194,93.145,93.147,199900000.0
2006-12-28 01:44:00,93.149,93.195,93.149,93.192,222500004.0
2006-12-28 01:45:00,93.19,93.199,93.167,93.167,248499999.0
2006-12-28 01:46:00,93.205,93.232,93.168,93.191,225900000.0
2006-12-28 01:47:00,93.191,93.191,93.144,93.162,117300000.0
2006-12-28 01:48:00,93.159,93.181,93.134,93.159,295799999.0
2006-12-28 01:49:00,93.188,93.188,93.151,93.158,236800001.0
2006-12-28 01:50:00,93.171,93.192,93.162,93.187,144800002.0
2006-12-28 01:51:00,93.169,93.19,93.142,93.161,185900000.0
2006-12-28 01:52:00,93.17,93.175,93.136,93.136,258600001.0
2006-12-28 01:53:00,93.152,93.152,93.129,93.129,217899997.0
2006-12-28 01:54:00,93.134,93.17,93.134,93.166,139800001.0
2006-12-28 01:55:00,93.155,93.173,93.145,93.146,96200001.0
2006-12-28 01:56:00,93.137,93.169,93.137,93.159,194399999.0
2006-12-28 01:57:00,93.144,93.181,93.14,93.17,272100000.0
2006-12-28 01:58:00,93.144,93.17,93.132,93.132,276599998.0
2006-12-28 01:59:00,93.169,93.183,93.153,93.164,258899999.0
2006-12-28 02:00:00,93.194,93.194,93.16,93.173,127499998.0
2006-12-28 02:01:00,93.18,93.19,93.153,93.172,254600000.0
2006-12-28 02:02:00,93.158,93.185,93.152,93.172,271399998.0
2006-12-28 02:03:00,93.16,93.186,93.153,93.155,195800000.0
2006-12-28 02:04:00,93.161,93.164,93.133,93.15,189099996.0
2006-12-28 02:05:00,93.144,93.172,93.137,93.147,159900002.0
2006-12-28 02:06:00,93.143,93.182,93.141,93.182,103600000.0
2006-12-28 02:07:00,93.202,93.202,93.171,93.177,233000001.0
2006-12-28 02:08:00,93.189,93.207,93.148,93.155,236399998.0
2006-12-28 02:09:00,93.167,93.203,93.161,93.203,191200000.0
2006-12-28 02:10:00,93.198,93.2,93.174,93.185,86200000.0
2006-12-28 02:11:00,93.196,93.196,93.166,93.17,215700003.0
2006-12-28 02:12:00,93.186,93.207,93.169,93.204,243799998.0
2006-12-28 02:13:00,93.201,93.201,93.156,93.156,174099998.0
2006-12-28 02:14:00,93.17,93.179,93.155,93.174,191600000.0
2006-12-28 02:15:00,93.177,93.189,93.132,93.167,363099999.0
2006-12-28 02:16:00,93.183,93.206,93.179,93.184,162599998.0
2006-12-28 02:17:00,93.166,93.188,93.161,93.18,201900001.0
2006-12-28 02:18:00,93.18,93.204,93.155,93.155,190600000.0
2006-12-28 02:19:00,93.138,93.207,93.138,93.189,237900001.0
2006-12-28 02:20:00,93.197,93.217,93.18,93.199,147300001.0
2006-12-28 02:21:00,93.228,93.23,93.203,93.211,178300000.0
2006-12-28 02:22:00,93.199,93.237,93.191,93.218,115700001.0
2006-12-28 02:23:00,93.197,93.222,93.183,93.222,220500001.0
2006-12-28 02:24:00,93.224,93.236,93.197,93.215,260999998.0
2006-12-28 02:25:00,93.189,93.22,93.181,93.206,149399999.0
2006-12-28 02:26:00,93.204,93.231,93.201,93.218,120599999.0
2006-12-28 02:27:00,93.189,93.223,93.175,93.201,199799999.0
2006-12-28 02:28:00,93.213,93.25,93.209,93.25,215500001.0
2006-12-28 02:29:00,93.244,93.244,93.212,93.235,134299999.0
2006-12-28 02:30:00,93.218,93.235,93.184,93.235,110300002.0
2006-12-28 02:31:00,93.193,93.227,93.184,93.195,199100001.0
2006-12-28 02:32:00,93.213,93.255,93.205,93.223,154299999.0
2006-12-28 02:33:00,93.21,93.228,93.201,93.218,107200001.0
2006-12-28 02:34:00,93.185,93.217,93.168,93.176,196400001.0
2006-12-28 02:35:00,93.205,93.205,93.143,93.143,173199999.0
2006-12-28 02:36:00,93.209,93.226,93.195,93.202,180999999.0
2006-12-28 02:37:00,93.214,93.24,93.203,93.223,183199998.0
2006-12-28 02:38:00,93.185,93.237,93.177,93.202,262299996.0
2006-12-28 02:39:00,93.205,93.224,93.154,93.187,246400000.0
2006-12-28 02:40:00,93.195,93.221,93.185,93.216,170200001.0
2006-12-28 02:41:00,93.209,93.215,93.187,93.197,175399998.0
2006-12-28 02:42:00,93.203,93.221,93.188,93.197,165600001.0
2006-12-28 02:43:00,93.217,93.232,93.185,93.213,279000002.0
2006-12-28 02:44:00,93.235,93.244,93.217,93.217,209000002.0
2006-12-28 02:45:00,93.221,93.228,93.191,93.191,282199998.0
2006-12-28 02:46:00,93.238,93.238,93.204,93.208,186500002.0
2006-12-28 02:47:00,93.233,93.25,93.216,93.23,243600001.0
2006-12-28 02:48:00,93.255,93.263,93.211,93.219,198699998.0
2006-12-28 02:49:00,93.213,93.238,93.19,93.215,226099997.0
2006-12-28 02:50:00,93.217,93.25,93.214,93.219,186899998.0
2006-12-28 02:51:00,93.225,93.264,93.222,93.256,119600001.0
2006-12-28 02:52:00,93.231,93.257,93.222,93.243,196599996.0
2006-12-28 02:53:00,93.24,93.26,93.212,93.239,177000001.0
2006-12-28 02:54:00,93.211,93.242,93.185,93.198,253800003.0
2006-12-28 02:55:00,93.19,93.219,93.19,93.208,148299999.0
2006-12-28 02:56:00,93.203,93.221,93.191,93.196,289199997.0
2006-12-28 02:57:00,93.202,93.223,93.182,93.207,274299998.0
2006-12-28 02:58:00,93.188,93.239,93.179,93.235,255900001.0
2006-12-28 02:59:00,93.222,93.247,93.201,93.23,194000000.0
2006-12-28 03:00:00,93.201,93.232,93.193,93.208,145299999.0
2006-12-28 03:01:00,93.202,93.223,93.184,93.204,149400001.0
2006-12-28 03:02:00,93.223,93.244,93.207,93.244,152600001.0
2006-12-28 03:03:00,93.218,93.239,93.197,93.214,281800004.0
2006-12-28 03:04:00,93.212,93.212,93.168,93.19,91400001.0
2006-12-28 03:05:00,93.208,93.208,93.165,93.165,108200000.0
2006-12-28 03:06:00,93.187,93.203,93.177,93.193,198999999.0
2006-12-28 03:07:00,93.185,93.203,93.152,93.181,184799995.0
2006-12-28 03:08:00,93.19,93.19,93.169,93.179,135399999.0
2006-12-28 03:09:00,93.172,93.2,93.17,93.17,170999996.0
2006-12-28 03:10:00,93.175,93.175,93.136,93.149,183400000.0
2006-12-28 03:11:00,93.158,93.186,93.14,93.156,163000000.0
2006-12-28 03:12:00,93.171,93.178,93.144,93.15,240800002.0
2006-12-28 03:13:00,93.136,93.16,93.136,93.16,162100002.0
2006-12-28 03:14:00,93.158,93.168,93.133,93.151,172700001.0
2006-12-28 03:15:00,93.133,93.164,93.109,93.118,128900001.0
2006-12-28 03:16:00,93.146,93.178,93.137,93.172,252000001.0
2006-12-28 03:17:00,93.156,93.181,93.146,93.165,233800003.0
2006-12-28 03:18:00,93.175,93.178,93.126,93.135,224899999.0
2006-12-28 03:19:00,93.173,93.195,93.17,93.19,156500000.0
2006-12-28 03:20:00,93.193,93.193,93.147,93.147,140999999.0
2006-12-28 03:21:00,93.192,93.199,93.16,93.167,200599999.0
2006-12-28 03:22:00,93.177,93.19,93.149,93.168,130900000.0
2006-12-28 03:23:00,93.183,93.183,93.139,93.158,208599999.0
2006-12-28 03:24:00,93.178,93.192,93.159,93.159,207000001.0
2006-12-28 03:25:00,93.172,93.19,93.153,93.167,222500001.0
2006-12-28 03:26:00,93.163,93.171,93.124,93.13,302700000.0
2006-12-28 03:27:00,93.17,93.178,93.132,93.149,326000004.0
2006-12-28 03:28:00,93.183,93.201,93.174,93.179,114000001.0
2006-12-28 03:29:00,93.188,93.206,93.159,93.169,273900000.0
2006-12-28 03:30:00,93.21,93.213,93.186,93.192,189399999.0
2006-12-28 03:31:00,93.209,93.209,93.17,93.191,178399998.0
2006-12-28 03:32:00,93.194,93.243,93.188,93.214,253399998.0
2006-12-28 03:33:00,93.179,93.21,93.179,93.205,339799997.0
2006-12-28 03:34:00,93.206,93.224,93.178,93.208,118800003.0
2006-12-28 03:35:00,93.228,93.242,93.182,93.182,253899997.0
2006-12-28 03:36:00,93.198,93.221,93.182,93.21,157700002.0
2006-12-28 03:37:00,93.207,93.216,93.184,93.194,154199998.0
2006-12-28 03:38:00,93.221,93.222,93.191,93.209,241300000.0
2006-12-28 03:39:00,93.194,93.223,93.193,93.223,190100000.0
2006-12-28 03:40:00,93.208,93.228,93.185,93.193,264700000.0
2006-12-28 03:41:00,93.177,93.216,93.177,93.213,179999998.0
2006-12-28 03:42:00,93.215,93.235,93.195,93.212,287300001.0
2006-12-28 03:43:00,93.18,93.209,93.154,93.181,262499999.0
2006-12-28 03:44:00,93.198,93.223,93.175,93.198,234999998.0
2006-12-28 03:45:00,93.224,93.242,93.177,93.182,164000000.0
2006-12-28 03:46:00,93.169,93.21,93.143,93.152,222000002.0
2006-12-28 03:47:00,93.145,93.206,93.145,93.193,210899997.0
2006-12-28 03:48:00,93.196,93.237,93.183,93.22,290299997.0
2006-12-28 03:49:00,93.209,93.24,93.192,93.223,156500000.0
2006-12-28 03:50:00,93.175,93.226,93.175,93.222,130999999.0
2006-12-28 03:51:00,93.211,93.233,93.17,93.218,139599999.0
2006-12-28 03:52:00,93.208,93.23,93.186,93.209,242000000.0
2006-12-28 03:53:00,93.164,93.226,93.164,93.226,169900001.0
2006-12-28 03:54:00,93.225,93.249,93.215,93.23,253500000.0
2006-12-28 03:55:00,93.225,93.243,93.201,93.234,161800000.0
2006-12-28 03:56:00,93.211,93.258,93.204,93.258,214699996.0
2006-12-28 03:57:00,93.263,93.28,93.238,93.251,194400000.0
2006-12-28 03:58:00,93.248,93.277,93.248,93.275,218400001.0
2006-12-28 03:59:00,93.236,93.281,93.233,93.277,217599996.0
2006-12-28 04:00:00,93.263,93.285,93.23,93.271,209399999.0
2006-12-28 04:01:00,93.277,93.285,93.26,93.267,186800003.0
2006-12-28 04:02:00,93.273,93.305,93.255,93.289,413200007.0
2006-12-28 04:03:00,93.291,93.303,93.265,93.283,175700000.0
2006-12-28 04:04:00,93.285,93.303,93.273,93.287,177500001.0
2006-12-28 04:05:00,93.271,93.291,93.265,93.278,191000000.0
2006-12-28 04:06:00,93.265,93.311,93.263,93.3,181999997.0
2006-12-28 04:07:00,93.3,93.3,93.263,93.277,167700002.0
2006-12-28 04:08:00,93.254,93.276,93.217,93.233,162700000.0
2006-12-28 04:09:00,93.266,93.29,93.257,93.29,108700000.0
2006-12-28 04:10:00,93.28,93.296,93.275,93.292,119999998.0
2006-12-28 04:11:00,93.283,93.293,93.264,93.264,157499996.0
2006-12-28 04:12:00,93.25,93.28,93.246,93.269,69800000.0
2006-12-28 04:13:00,93.264,93.292,93.252,93.292,259600005.0
2006-12-28 04:14:00,93.305,93.309,93.268,93.281,199700000.0
2006-12-28 04:15:00,93.293,93.312,93.257,93.26,258299996.0
2006-12-28 04:16:00,93.258,93.272,93.248,93.264,297500000.0
2006-12-28 04:17:00,93.231,93.263,93.226,93.26,200600001.0
2006-12-28 04:18:00,93.265,93.267,93.23,93.232,150300000.0
2006-12-28 04:19:00,93.221,93.252,93.216,93.228,268199998.0
2006-12-28 04:20:00,93.234,93.243,93.205,93.222,196200001.0
2006-12-28 04:21:00,93.232,93.251,93.229,93.238,191100001.0
2006-12-28 04:22:00,93.253,93.253,93.226,93.249,108300001.0
2006-12-28 04:23:00,93.224,93.258,93.204,93.255,180200003.0
2006-12-28 04:24:00,93.228,93.239,93.205,93.228,199400000.0
2006-12-28 04:25:00,93.233,93.253,93.232,93.24,152599999.0
2006-12-28 04:26:00,93.257,93.257,93.199,93.199,145699999.0
2006-12-28 04:27:00,93.207,93.258,93.204,93.238,202699999.0
2006-12-28 04:28:00,93.249,93.286,93.249,93.286,189699999.0
2006-12-28 04:29:00,93.249,93.296,93.233,93.244,247299997.0
2006-12-28 04:30:00,93.295,93.315,93.286,93.31,176299999.0
2006-12-28 04:31:00,93.321,93.324,93.298,93.298,226900003.0
2006-12-28 04:32:00,93.315,93.324,93.295,93.3,118300000.0
2006-12-28 04:33:00,93.296,93.329,93.265,93.275,224299997.0
2006-12-28 04:34:00,93.298,93.319,93.284,93.295,130300000.0
2006-12-28 04:35:00,93.312,93.312,93.263,93.274,154799997.0
2006-12-28 04:36:00,93.286,93.307,93.275,93.307,121800000.0
2006-12-28 04:37:00,93.292,93.313,93.267,93.289,115700002.0
2006-12-28 04:38:00,93.308,93.32,93.283,93.305,129199997.0
2006-12-28 04:39:00,93.299,93.322,93.282,93.318,174099999.0
2006-12-28 04:40:00,93.326,93.327,93.289,93.312,276599995.0
2006-12-28 04:41:00,93.321,93.335,93.278,93.311,298200005.0
2006-12-28 04:42:00,93.313,93.334,93.304,93.329,270000000.0
2006-12-28 04:43:00,93.319,93.341,93.318,93.33,148599999.0
2006-12-28 04:44:00,93.327,93.342,93.295,93.331,224899999.0
2006-12-28 04:45:00,93.329,93.344,93.298,93.327,219700001.0
2006-12-28 04:46:00,93.349,93.35,93.288,93.294,244700000.0
2006-12-28 04:47:00,93.318,93.343,93.305,93.314,158499998.0
2006-12-28 04:48:00,93.324,93.348,93.304,93.348,200899996.0
2006-12-28 04:49:00,93.362,93.37,93.306,93.306,212500001.0
2006-12-28 04:50:00,93.33,93.358,93.313,93.339,132000000.0
2006-12-28 04:51:00,93.345,93.345,93.278,93.278,253000001.0
2006-12-28 04:52:00,93.318,93.35,93.3,93.313,199999999.0
2006-12-28 04:53:00,93.338,93.356,93.321,93.337,265599997.0
2006-12-28 04:54:00,93.325,93.328,93.272,93.282,325499995.0
2006-12-28 04:55:00,93.288,93.33,93.288,93.323,158599998.0
2006-12-28 04:56:00,93.278,93.333,93.276,93.333,151099998.0
2006-12-28 04:57:00,93.333,93.333,93.305,93.305,158700000.0
2006-12-28 04:58:00,93.323,93.371,93.312,93.369,248700001.0
2006-12-28 04:59:00,93.37,93.402,93.327,93.329,203800000.0
2006-12-28 05:00:00,93.344,93.357,93.337,93.343,188700002.0
2006-12-28 05:01:00,93.317,93.339,93.299,93.333,156900001.0
2006-12-28 05:02:00,93.338,93.344,93.314,93.314,186199998.0
2006-12-28 05:03:00,93.329,93.336,93.295,93.312,151199999.0
2006-12-28 05:04:00,93.313,93.332,93.303,93.314,195100000.0
2006-12-28 05:05:00,93.279,93.323,93.262,93.323,224099996.0
2006-12-28 05:06:00,93.304,93.324,93.261,93.276,260100000.0
2006-12-28 05:07:00,93.319,93.334,93.302,93.325,274700005.0
2006-12-28 05:08:00,93.337,93.343,93.289,93.289,190300001.0
2006-12-28 05:09:00,93.311,93.353,93.282,93.343,228599998.0
2006-12-28 05:10:00,93.316,93.341,93.316,93.335,133600001.0
2006-12-28 05:11:00,93.313,93.347,93.291,93.291,182000002.0
2006-12-28 05:12:00,93.306,93.325,93.285,93.292,172900001.0
2006-12-28 05:13:00,93.298,93.337,93.289,93.289,185299999.0
2006-12-28 05:14:00,93.338,93.338,93.286,93.31,259299996.0
2006-12-28 05:15:00,93.306,93.332,93.28,93.332,248200003.0
2006-12-28 05:16:00,93.267,93.339,93.267,93.339,229700002.0
2006-12-28 05:17:00,93.323,93.345,93.288,93.331,303299999.0
2006-12-28 05:18:00,93.308,93.346,93.281,93.295,309599997.0
2006-12-28 05:19:00,93.332,93.332,93.294,93.294,137899999.0
2006-12-28 05:20:00,93.35,93.353,93.296,93.296,161199998.0
2006-12-28 05:21:00,93.319,93.348,93.319,93.348,311300001.0
2006-12-28 05:22:00,93.325,93.344,93.3,93.319,272300002.0
2006-12-28 05:23:00,93.324,93.362,93.305,93.322,130499999.0
2006-12-28 05:24:00,93.307,93.336,93.3,93.312,158499999.0
2006-12-28 05:25:00,93.283,93.344,93.283,93.335,152899998.0
2006-12-28 05:26:00,93.318,93.318,93.269,93.282,189800000.0
2006-12-28 05:27:00,93.293,93.327,93.261,93.327,276800000.0
2006-12-28 05:28:00,93.313,93.313,93.239,93.256,225400000.0
2006-12-28 05:29:00,93.269,93.291,93.254,93.273,236099998.0
2006-12-28 05:30:00,93.312,93.325,93.26,93.26,252899998.0
2006-12-28 05:31:00,93.254,93.338,93.251,93.338,315100001.0
2006-12-28 05:32:00,93.299,93.363,93.299,93.357,209499995.0
2006-12-28 05:33:00,93.347,93.35,93.314,93.317,229599999.0
2006-12-28 05:34:00,93.329,93.359,93.289,93.339,158000001.0
2006-12-28 05:35:00,93.36,93.367,93.333,93.342,192600001.0
2006-12-28 05:36:00,93.313,93.329,93.28,93.28,214300003.0
2006-12-28 05:37:00,93.315,93.345,93.315,93.335,183800000.0
2006-12-28 05:38:00,93.352,93.355,93.316,93.34,269199999.0
2006-12-28 05:39:00,93.351,93.362,93.325,93.336,185599997.0
2006-12-28 05:40:00,93.3,93.327,93.285,93.318,224399996.0
2006-12-28 05:41:00,93.329,93.346,93.288,93.329,313099998.0
2006-12-28 05:42:00,93.305,93.341,93.291,93.32,263199999.0
2006-12-28 05:43:00,93.311,93.331,93.311,93.325,118499999.0
2006-12-28 05:44:00,93.316,93.326,93.288,93.306,152000000.0
2006-12-28 05:45:00,93.322,93.34,93.3,93.326,131900001.0
2006-12-28 05:46:00,93.321,93.326,93.302,93.315,120999998.0
2006-12-28 05:47:00,93.329,93.329,93.293,93.306,144100001.0
2006-12-28 05:48:00,93.305,93.337,93.304,93.31,106800000.0
2006-12-28 05:49:00,93.332,93.343,93.296,93.298,252100001.0
2006-12-28 05:50:00,93.322,93.342,93.293,93.293,175200000.0
2006-12-28 05:51:00,93.31,93.33,93.296,93.33,137900001.0
2006-12-28 05:52:00,93.318,93.318,93.265,93.294,195199997.0
2006-12-28 05:53:00,93.324,93.35,93.3,93.319,187500002.0
2006-12-28 05:54:00,93.3,93.321,93.278,93.293,238499998.0
2006-12-28 05:55:00,93.352,93.352,93.288,93.288,161999997.0
2006-12-28 05:56:00,93.323,93.337,93.313,93.332,132100001.0
2006-12-28 05:57:00,93.319,93.319,93.266,93.266,171400003.0
2006-12-28 05:58:00,93.282,93.334,93.282,93.328,180100000.0
2006-12-28 05:59:00,93.32,93.32,93.278,93.278,150500002.0
2006-12-28 06:00:00,93.314,93.325,93.286,93.295,246500001.0
2006-12-28 06:01:00,93.319,93.319,93.265,93.286,320099996.0
2006-12-28 06:02:00,93.302,93.304,93.281,93.283,99500000.0
2006-12-28 06:03:00,93.246,93.306,93.246,93.306,240099999.0
2006-12-28 06:04:00,93.299,93.311,93.263,93.289,227799998.0
2006-12-28 06:05:00,93.303,93.32,93.283,93.313,114599999.0
2006-12-28 06:06:00,93.302,93.321,93.294,93.309,125200002.0
2006-12-28 06:07:00,93.32,93.323,93.273,93.282,210200000.0
2006-12-28 06:08:00,93.322,93.323,93.292,93.307,137799999.0
2006-12-28 06:09:00,93.28,93.297,93.265,93.281,208899999.0
2006-12-28 06:10:00,93.302,93.312,93.29,93.29,217699998.0
2006-12-28 06:11:00,93.272,93.3,93.261,93.274,192199996.0
2006-12-28 06:12:00,93.255,93.3,93.255,93.28,157999998.0
2006-12-28 06:13:00,93.307,93.308,93.262,93.279,73800000.0
2006-12-28 06:14:00,93.263,93.308,93.227,93.227,253900000.0
2006-12-28 06:15:00,93.255,93.286,93.246,93.246,115400001.0
2006-12-28 06:16:00,93.264,93.296,93.243,93.243,214299996.0
2006-12-28 06:17:00,93.282,93.305,93.271,93.292,142699999.0
2006-12-28 06:18:00,93.324,93.339,93.31,93.33,195199998.0
2006-12-28 06:19:00,93.306,93.334,93.283,93.298,202600001.0
2006-12-28 06:20:00,93.314,93.342,93.314,93.335,191300000.0
2006-12-28 06:21:00,93.296,93.33,93.29,93.313,144100000.0
2006-12-28 06:22:00,93.343,93.343,93.258,93.258,324299994.0
2006-12-28 06:23:00,93.286,93.364,93.28,93.348,137999998.0
2006-12-28 06:24:00,93.328,93.338,93.304,93.308,305799999.0
2006-12-28 06:25:00,93.343,93.349,93.32,93.332,248100001.0
2006-12-28 06:26:00,93.32,93.368,93.32,93.357,269100000.0
2006-12-28 06:27:00,93.355,93.395,93.355,93.389,152600001.0
2006-12-28 06:28:00,93.378,93.386,93.357,93.386,149099999.0
2006-12-28 06:29:00,93.37,93.37,93.319,93.336,83900000.0
2006-12-28 06:30:00,93.338,93.366,93.324,93.352,148099998.0
2006-12-28 06:31:00,93.37,93.377,93.348,93.352,144800001.0
2006-12-28 06:32:00,93.35,93.377,93.348,93.368,189500003.0
2006-12-28 06:33:00,93.313,93.361,93.303,93.328,259999999.0
2006-12-28 06:34:00,93.333,93.354,93.318,93.337,66600001.0
2006-12-28 06:35:00,93.369,93.372,93.317,93.343,240000003.0
2006-12-28 06:36:00,93.358,93.37,93.34,93.351,266299997.0
2006-12-28 06:37:00,93.371,93.387,93.329,93.331,213900001.0
2006-12-28 06:38:00,93.353,93.384,93.337,93.384,232400002.0
2006-12-28 06:39:00,93.383,93.383,93.349,93.352,123200000.0
2006-12-28 06:40:00,93.372,93.372,93.318,93.321,313400001.0
2006-12-28 06:41:00,93.377,93.382,93.355,93.363,196299999.0
2006-12-28 06:42:00,93.347,93.384,93.334,93.355,208999998.0
2006-12-28 06:43:00,93.372,93.383,93.358,93.358,254799999.0
2006-12-28 06:44:00,93.352,93.383,93.332,93.353,173300001.0
2006-12-28 06:45:00,93.347,93.379,93.33,93.353,208000003.0
2006-12-28 06:46:00,93.377,93.377,93.317,93.317,250699996.0
2006-12-28 06:47:00,93.353,93.394,93.344,93.353,211600000.0
2006-12-28 06:48:00,93.369,93.391,93.363,93.389,165999998.0
2006-12-28 06:49:00,93.357,93.399,93.345,93.367,185000004.0
2006-12-28 06:50:00,93.374,93.388,93.347,93.351,212399998.0
2006-12-28 06:51:00,93.382,93.382,93.346,93.348,210600000.0
2006-12-28 06:52:00,93.386,93.411,93.36,93.365,149699999.0
2006-12-28 06:53:00,93.37,93.396,93.349,93.357,166999997.0
2006-12-28 06:54:00,93.353,93.403,93.342,93.356,178400000.0
2006-12-28 06:55:00,93.381,93.388,93.367,93.373,136300000.0
2006-12-28 06:56:00,93.328,93.376,93.328,93.37,223600001.0
2006-12-28 06:57:00,93.355,93.39,93.351,93.385,212400000.0
2006-12-28 06:58:00,93.378,93.39,93.341,93.375,252899996.0
2006-12-28 06:59:00,93.379,93.402,93.363,93.382,237900000.0
2006-12-28 07:00:00,93.393,93.393,93.336,93.34,224299999.0
2006-12-28 07:01:00,93.366,93.373,93.332,93.349,161300001.0
2006-12-28 07:02:00,93.355,93.389,93.336,93.355,264399996.0
2006-12-28 07:03:00,93.345,93.384,93.338,93.351,303299999.0
2006-12-28 07:04:00,93.378,93.378,93.353,93.353,100800000.0
2006-12-28 07:05:00,93.378,93.401,93.343,93.378,169000002.0
2006-12-28 07:06:00,93.362,93.372,93.337,93.352,191800000.0
2006-12-28 07:07:00,93.368,93.385,93.349,93.38,137099998.0
2006-12-28 07:08:00,93.381,93.398,93.373,93.398,167199999.0
2006-12-28 07:09:00,93.392,93.404,93.357,93.358,165700002.0
2006-12-28 07:10:00,93.376,93.398,93.34,93.356,139999997.0
2006-12-28 07:11:00,93.381,93.402,93.37,93.37,115499999.0
2006-12-28 07:12:00,93.379,93.39,93.339,93.348,181600000.0
2006-12-28 07:13:00,93.399,93.401,93.34,93.34,162300000.0
2006-12-28 07:14:00,93.379,93.398,93.368,93.384,221499999.0
2006-12-28 07:15:00,93.373,93.373,93.32,93.337,177399999.0
2006-12-28 07:16:00,93.356,93.387,93.342,93.342,234500000.0
2006-12-28 07:17:00,93.358,93.364,93.328,93.361,308900000.0
2006-12-28 07:18:00,93.372,93.38,93.352,93.354,201999998.0
2006-12-28 07:19:00,93.372,93.372,93.302,93.333,327599997.0
2006-12-28 07:20:00,93.345,93.363,93.311,93.341,149100000.0
2006-12-28 07:21:00,93.337,93.356,93.33,93.348,283700001.0
2006-12-28 07:22:00,93.33,93.367,93.305,93.342,131500001.0
2006-12-28 07:23:00,93.316,93.339,93.291,93.317,205199999.0
2006-12-28 07:24:00,93.345,93.36,93.301,93.342,140000000.0
2006-12-28 07:25:00,93.333,93.358,93.324,93.356,279499997.0
2006-12-28 07:26:00,93.365,93.367,93.308,93.337,281099999.0
2006-12-28 07:27:00,93.348,93.372,93.327,93.347,143100001.0
2006-12-28 07:28:00,93.331,93.347,93.303,93.322,167000000.0
2006-12-28 07:29:00,93.338,93.36,93.313,93.315,169000002.0
2006-12-28 07:30:00,93.349,93.369,93.328,93.347,290299998.0
2006-12-28 07:31:00,93.361,93.362,93.323,93.333,263200000.0
2006-12-28 07:32:00,93.36,93.371,93.326,93.354,201099999.0
2006-12-28 07:33:00,93.381,93.381,93.336,93.344,132400000.0
2006-12-28 07:34:00,93.375,93.375,93.333,93.341,96899998.0
2006-12-28 07:35:00,93.354,93.377,93.328,93.357,323200000.0
2006-12-28 07:36:00,93.385,93.407,93.327,93.333,228799999.0
2006-12-28 07:37:00,93.39,93.397,93.334,93.344,198899998.0
2006-12-28 07:38:00,93.363,93.384,93.341,93.362,163799999.0
2006-12-28 07:39:00,93.41,93.435,93.395,93.427,167499999.0
2006-12-28 07:40:00,93.362,93.425,93.362,93.425,161699998.0
2006-12-28 07:41:00,93.396,93.414,93.386,93.386,145200000.0
2006-12-28 07:42:00,93.404,93.417,93.39,93.39,191999999.0
2006-12-28 07:43:00,93.409,93.409,93.382,93.388,107300000.0
2006-12-28 07:44:00,93.39,93.412,93.366,93.397,188000000.0
2006-12-28 07:45:00,93.406,93.414,93.371,93.375,118100001.0
2006-12-28 07:46:00,93.346,93.401,93.33,93.375,172299999.0
2006-12-28 07:47:00,93.389,93.412,93.382,93.403,169700001.0
2006-12-28 07:48:00,93.386,93.392,93.366,93.377,181599999.0
2006-12-28 07:49:00,93.37,93.394,93.325,93.335,258099998.0
2006-12-28 07:50:00,93.358,93.377,93.309,93.309,140600001.0
2006-12-28 07:51:00,93.379,93.379,93.359,93.364,88300000.0
2006-12-28 07:52:00,93.368,93.401,93.342,93.375,233799998.0
2006-12-28 07:53:00,93.361,93.388,93.316,93.372,240699996.0
2006-12-28 07:54:00,93.371,93.393,93.341,93.373,236100001.0
2006-12-28 07:55:00,93.332,93.381,93.332,93.361,233799999.0
2006-12-28 07:56:00,93.397,93.402,93.323,93.334,195100003.0
2006-12-28 07:57:00,93.328,93.395,93.326,93.395,198200000.0
2006-12-28 07:58:00,93.351,93.371,93.338,93.365,213399994.0
2006-12-28 07:59:00,93.341,93.374,93.326,93.374,166699998.0
2006-12-28 08:00:00,93.365,93.381,93.335,93.38,121999999.0
2006-12-28 08:01:00,93.364,93.397,93.364,93.372,264499999.0
2006-12-28 08:02:00,93.395,93.403,93.357,93.359,156499999.0
2006-12-28 08:03:00,93.352,93.39,93.346,93.368,134699998.0
2006-12-28 08:04:00,93.366,93.387,93.364,93.382,213400000.0
2006-12-28 08:05:00,93.366,93.386,93.355,93.379,239600002.0
2006-12-28 08:06:00,93.36,93.38,93.349,93.377,111499999.0
2006-12-28 08:07:00,93.39,93.395,93.336,93.336,325400006.0
2006-12-28 08:08:00,93.398,93.398,93.351,93.351,162399997.0
2006-12-28 08:09:00,93.337,93.384,93.337,93.383,174900000.0
2006-12-28 08:10:00,93.357,93.393,93.33,93.349,171400000.0
2006-12-28 08:11:00,93.36,93.392,93.36,93.392,134700000.0
2006-12-28 08:12:00,93.374,93.387,93.355,93.374,223900000.0
2006-12-28 08:13:00,93.374,93.393,93.364,93.393,235300003.0
2006-12-28 08:14:00,93.39,93.39,93.369,93.369,162600001.0
2006-12-28 08:15:00,93.35,93.398,93.341,93.398,178900002.0
2006-12-28 08:16:00,93.36,93.39,93.36,93.39,222900001.0
2006-12-28 08:17:00,93.384,93.4,93.371,93.392,143200002.0
2006-12-28 08:18:00,93.377,93.399,93.37,93.399,206499998.0
2006-12-28 08:19:00,93.391,93.396,93.347,93.372,176899999.0
2006-12-28 08:20:00,93.365,93.392,93.353,93.376,221199999.0
2006-12-28 08:21:00,93.375,93.406,93.372,93.39,237299997.0
2006-12-28 08:22:00,93.365,93.381,93.351,93.353,87900000.0
2006-12-28 08:23:00,93.348,93.38,93.326,93.364,148499998.0
2006-12-28 08:24:00,93.355,93.375,93.345,93.36,230900003.0
2006-12-28 08:25:00,93.333,93.357,93.3,93.337,166699998.0
2006-12-28 08:26:00,93.345,93.357,93.305,93.309,219999994.0
2006-12-28 08:27:00,93.362,93.369,93.319,93.319,140499998.0
2006-12-28 08:28:00,93.357,93.368,93.329,93.354,304299997.0
2006-12-28 08:29:00,93.375,93.394,93.355,93.378,74799999.0
2006-12-28 08:30:00,93.38,93.386,93.332,93.332,228299998.0
2006-12-28 08:31:00,93.358,93.395,93.347,93.361,224999998.0
2006-12-28 08:32:00,93.358,93.398,93.357,93.389,183000002.0
2006-12-28 08:33:00,93.385,93.425,93.382,93.425,281499997.0
2006-12-28 08:34:00,93.383,93.415,93.377,93.39,221200000.0
2006-12-28 08:35:00,93.393,93.413,93.351,93.351,113600000.0
2006-12-28 08:36:00,93.385,93.394,93.349,93.361,123900001.0
2006-12-28 08:37:00,93.374,93.387,93.339,93.369,208199999.0
2006-12-28 08:38:00,93.371,93.396,93.357,93.382,180999999.0
2006-12-28 08:39:00,93.382,93.4,93.372,93.395,110700001.0
2006-12-28 08:40:00,93.369,93.39,93.347,93.388,111100000.0
2006-12-28 08:41:00,93.358,93.401,93.354,93.389,200499997.0
2006-12-28 08:42:00,93.372,93.406,93.367,93.393,139499999.0
2006-12-28 08:43:00,93.382,93.407,93.361,93.373,147600003.0
2006-12-28 08:44:00,93.366,93.387,93.329,93.347,198000002.0
2006-12-28 08:45:00,93.356,93.385,93.354,93.385,207599998.0
2006-12-28 08:46:00,93.357,93.399,93.332,93.333,156800000.0
2006-12-28 08:47:00,93.363,93.395,93.359,93.389,235899997.0
2006-12-28 08:48:00,93.402,93.402,93.333,93.333,164900001.0
2006-12-28 08:49:00,93.399,93.414,93.358,93.395,211900002.0
2006-12-28 08:50:00,93.418,93.418,93.37,93.37,108400000.0
2006-12-28 08:51:00,93.394,93.414,93.38,93.38,200200001.0
2006-12-28 08:52:00,93.372,93.396,93.353,93.369,93700000.0
2006-12-28 08:53:00,93.383,93.391,93.352,93.378,307099999.0
2006-12-28 08:54:00,93.358,93.386,93.336,93.386,188599997.0
2006-12-28 08:55:00,93.33,93.387,93.329,93.364,244700003.0
2006-12-28 08:56:00,93.345,93.384,93.338,93.38,170399997.0
2006-12-28 08:57:00,93.349,93.37,93.325,93.369,202299999.0
2006-12-28 08:58:00,93.324,93.374,93.324,93.358,134000000.0
2006-12-28 08:59:00,93.37,93.394,93.37,93.386,343600004.0
2006-12-28 09:00:00,93.372,93.39,93.342,93.364,325700000.0
2006-12-28 09:01:00,93.386,93.398,93.369,93.369,160199997.0
2006-12-28 09:02:00,93.402,93.402,93.369,93.369,210500001.0
2006-12-28 09:03:00,93.37,93.392,93.358,93.374,274499999.0
2006-12-28 09:04:00,93.349,93.379,93.314,93.314,255999996.0
2006-12-28 09:05:00,93.351,93.394,93.339,93.387,177799999.0
2006-12-28 09:06:00,93.36,93.382,93.349,93.382,191999998.0
2006-12-28 09:07:00,93.352,93.38,93.342,93.374,244299997.0
2006-12-28 09:08:00,93.384,93.399,93.336,93.355,286000000.0
2006-12-28 09:09:00,93.355,93.375,93.327,93.358,199799999.0
2006-12-28 09:10:00,93.364,93.387,93.332,93.385,259899998.0
2006-12-28 09:11:00,93.355,93.398,93.344,93.398,128399997.0
2006-12-28 09:12:00,93.405,93.424,93.379,93.391,114499999.0
2006-12-28 09:13:00,93.422,93.439,93.408,93.408,166699999.0
2006-12-28 09:14:00,93.425,93.425,93.399,93.415,188899999.0
2006-12-28 09:15:00,93.382,93.416,93.372,93.4,266399999.0
2006-12-28 09:16:00,93.422,93.434,93.38,93.38,130700002.0
2006-12-28 09:17:00,93.381,93.426,93.381,93.421,212100001.0
2006-12-28 09:18:00,93.394,93.414,93.373,93.391,170699997.0
2006-12-28 09:19:00,93.399,93.422,93.38,93.398,118399999.0
2006-12-28 09:20:00,93.428,93.433,93.406,93.415,166899999.0
2006-12-28 09:21:00,93.405,93.421,93.385,93.421,179600003.0
2006-12-28 09:22:00,93.442,93.442,93.367,93.371,90599999.0
2006-12-28 09:23:00,93.392,93.417,93.375,93.417,256000001.0
2006-12-28 09:24:00,93.399,93.429,93.365,93.365,168700002.0
2006-12-28 09:25:00,93.357,93.428,93.353,93.428,199499997.0
2006-12-28 09:26:00,93.399,93.418,93.382,93.403,388599998.0
2006-12-28 09:27:00,93.387,93.4,93.346,93.374,253599996.0
2006-12-28 09:28:00,93.426,93.433,93.4,93.407,228099999.0
2006-12-28 09:29:00,93.391,93.423,93.372,93.382,173900004.0
2006-12-28 09:30:00,93.397,93.435,93.393,93.43,159399998.0
2006-12-28 09:31:00,93.419,93.445,93.401,93.408,213899994.0
2006-12-28 09:32:00,93.419,93.443,93.405,93.41,193400001.0
2006-12-28 09:33:00,93.4,93.423,93.389,93.389,158700002.0
2006-12-28 09:34:00,93.383,93.424,93.37,93.402,127200000.0
2006-12-28 09:35:00,93.414,93.414,93.396,93.398,190699998.0
2006-12-28 09:36:00,93.408,93.408,93.345,93.345,147600000.0
2006-12-28 09:37:00,93.39,93.397,93.359,93.381,172899998.0
2006-12-28 09:38:00,93.38,93.4,93.363,93.38,195200000.0
2006-12-28 09:39:00,93.343,93.37,93.315,93.337,193800000.0
2006-12-28 09:40:00,93.351,93.388,93.333,93.366,164200000.0
2006-12-28 09:41:00,93.387,93.387,93.313,93.314,170199999.0
2006-12-28 09:42:00,93.341,93.371,93.316,93.325,115300002.0
2006-12-28 09:43:00,93.338,93.373,93.313,93.323,214599998.0
2006-12-28 09:44:00,93.36,93.379,93.339,93.352,181400003.0
2006-12-28 09:45:00,93.316,93.369,93.316,93.366,168699998.0
2006-12-28 09:46:00,93.36,93.369,93.342,93.349,292799995.0
2006-12-28 09:47:00,93.342,93.367,93.292,93.31,214399999.0
2006-12-28 09:48:00,93.327,93.342,93.315,93.324,222200001.0
2006-12-28 09:49:00,93.334,93.345,93.285,93.297,253700002.0
2006-12-28 09:50:00,93.295,93.33,93.277,93.33,236899999.0
2006-12-28 09:51:00,93.276,93.32,93.276,93.315,82800000.0
2006-12-28 09:52:00,93.294,93.313,93.276,93.286,86800001.0
2006-12-28 09:53:00,93.318,93.345,93.303,93.345,206299996.0
2006-12-28 09:54:00,93.305,93.351,93.305,93.351,170099999.0
2006-12-28 09:55:00,93.331,93.362,93.307,93.327,227199998.0
2006-12-28 09:56:00,93.356,93.356,93.313,93.331,192200000.0
2006-12-28 09:57:00,93.347,93.36,93.311,93.34,185999997.0
2006-12-28 09:58:00,93.344,93.37,93.299,93.33,236800000.0
2006-12-28 09:59:00,93.326,93.333,93.298,93.312,246300002.0
2006-12-28 10:00:00,93.309,93.347,93.309,93.345,129000000.0
2006-12-28 10:01:00,93.348,93.353,93.317,93.332,122699998.0
2006-12-28 10:02:00,93.319,93.345,93.296,93.328,139900003.0
2006-12-28 10:03:00,93.354,93.354,93.305,93.324,195900001.0
2006-12-28 10:04:00,93.338,93.355,93.319,93.345,124700002.0
2006-12-28 10:05:00,93.33,93.338,93.289,93.321,147299996.0
2006-12-28 10:06:00,93.347,93.352,93.294,93.315,280699996.0
2006-12-28 10:07:00,93.34,93.354,93.312,93.328,227400001.0
2006-12-28 10:08:00,93.36,93.36,93.314,93.321,207999996.0
2006-12-28 10:09:00,93.36,93.367,93.31,93.311,198999996.0
2006-12-28 10:10:00,93.355,93.369,93.328,93.339,130900001.0
2006-12-28 10:11:00,93.344,93.365,93.32,93.343,162999998.0
2006-12-28 10:12:00,93.364,93.37,93.324,93.324,139099998.0
2006-12-28 10:13:00,93.353,93.384,93.353,93.373,119299999.0
2006-12-28 10:14:00,93.365,93.376,93.338,93.351,177700000.0
2006-12-28 10:15:00,93.341,93.371,93.335,93.335,255400000.0
2006-12-28 10:16:00,93.323,93.368,93.32,93.324,133500000.0
2006-12-28 10:17:00,93.331,93.36,93.305,93.353,179299997.0
2006-12-28 10:18:00,93.339,93.367,93.311,93.315,121799998.0
2006-12-28 10:19:00,93.356,93.356,93.318,93.333,178499999.0
2006-12-28 10:20:00,93.344,93.361,93.325,93.355,235599999.0
2006-12-28 10:21:00,93.346,93.375,93.331,93.357,109099999.0
2006-12-28 10:22:00,93.314,93.37,93.313,93.37,307299996.0
2006-12-28 10:23:00,93.387,93.387,93.331,93.331,151799998.0
2006-12-28 10:24:00,93.367,93.401,93.356,93.389,132500000.0
2006-12-28 10:25:00,93.38,93.408,93.371,93.408,149599999.0
2006-12-28 10:26:00,93.371,93.39,93.333,93.349,188400000.0
2006-12-28 10:27:00,93.398,93.409,93.377,93.385,152400001.0
2006-12-28 10:28:00,93.38,93.38,93.343,93.364,138300000.0
2006-12-28 10:29:00,93.384,93.401,93.347,93.401,252199998.0
2006-12-28 10:30:00,93.387,93.396,93.363,93.373,194799998.0
2006-12-28 10:31:00,93.388,93.406,93.376,93.405,307200001.0
2006-12-28 10:32:00,93.388,93.408,93.37,93.373,199300000.0
2006-12-28 10:33:00,93.427,93.439,93.371,93.371,181900002.0
2006-12-28 10:34:00,93.432,93.443,93.379,93.389,144299999.0
2006-12-28 10:35:00,93.428,93.449,93.389,93.449,223300001.0
2006-12-28 10:36:00,93.425,93.45,93.416,93.436,137100000.0
2006-12-28 10:37:00,93.393,93.426,93.371,93.371,213599999.0
2006-12-28 10:38:00,93.414,93.432,93.398,93.41,179999999.0
2006-12-28 10:39:00,93.362,93.406,93.362,93.402,259500001.0
2006-12-28 10:40:00,93.418,93.418,93.393,93.402,156300001.0
2006-12-28 10:41:00,93.42,93.423,93.384,93.404,264399999.0
2006-12-28 10:42:00,93.414,93.433,93.386,93.427,288700002.0
2006-12-28 10:43:00,93.418,93.465,93.398,93.42,207500000.0
2006-12-28 10:44:00,93.444,93.453,93.413,93.428,217000000.0
2006-12-28 10:45:00,93.414,93.443,93.396,93.443,165600002.0
2006-12-28 10:46:00,93.451,93.472,93.441,93.449,149999999.0
2006-12-28 10:47:00,93.435,93.44,93.408,93.408,226899999.0
2006-12-28 10:48:00,93.432,93.437,93.399,93.416,174200000.0
2006-12-28 10:49:00,93.394,93.447,93.386,93.447,240899997.0
2006-12-28 10:50:00,93.437,93.457,93.411,93.449,182800000.0
2006-12-28 10:51:00,93.472,93.479,93.424,93.439,247999998.0
2006-12-28 10:52:00,93.463,93.475,93.44,93.45,183699999.0
2006-12-28 10:53:00,93.431,93.457,93.405,93.419,222000001.0
2006-12-28 10:54:00,93.457,93.475,93.428,93.475,88100000.0
2006-12-28 10:55:00,93.481,93.481,93.434,93.444,211800001.0
2006-12-28 10:56:00,93.461,93.461,93.41,93.445,188000000.0
2006-12-28 10:57:00,93.463,93.478,93.454,93.454,110899999.0
2006-12-28 10:58:00,93.449,93.467,93.434,93.458,176600001.0
2006-12-28 10:59:00,93.455,93.484,93.433,93.457,232399999.0
2006-12-28 11:00:00,93.448,93.465,93.4,93.415,211400000.0
2006-12-28 11:01:00,93.473,93.473,93.421,93.436,204099998.0
2006-12-28 11:02:00,93.418,93.474,93.418,93.474,132699998.0
2006-12-28 11:03:00,93.447,93.478,93.445,93.475,277299998.0
2006-12-28 11:04:00,93.463,93.49,93.452,93.468,211599999.0
2006-12-28 11:05:00,93.479,93.499,93.467,93.481,167099998.0
2006-12-28 11:06:00,93.451,93.476,93.443,93.469,144900001.0
2006-12-28 11:07:00,93.439,93.483,93.432,93.451,291599996.0
2006-12-28 11:08:00,93.448,93.464,93.42,93.442,154300000.0
2006-12-28 11:09:00,93.441,93.465,93.424,93.447,156300001.0
2006-12-28 11:10:00,93.462,93.489,93.415,93.418,171600002.0
2006-12-28 11:11:00,93.487,93.489,93.439,93.463,131200001.0
2006-12-28 11:12:00,93.474,93.482,93.432,93.432,168900000.0
2006-12-28 11:13:00,93.427,93.47,93.412,93.45,235200001.0
2006-12-28 11:14:00,93.458,93.495,93.453,93.471,187499995.0
2006-12-28 11:15:00,93.497,93.515,93.465,93.508,205300001.0
2006-12-28 11:16:00,93.491,93.517,93.491,93.517,57900000.0
2006-12-28 11:17:00,93.507,93.524,93.488,93.512,114999999.0
2006-12-28 11:18:00,93.469,93.504,93.451,93.462,275000000.0
2006-12-28 11:19:00,93.514,93.523,93.469,93.469,226500004.0
2006-12-28 11:20:00,93.49,93.499,93.435,93.47,174200000.0
2006-12-28 11:21:00,93.505,93.507,93.455,93.479,184899997.0
2006-12-28 11:22:00,93.46,93.492,93.455,93.486,213499995.0
2006-12-28 11:23:00,93.51,93.512,93.458,93.472,226099998.0
2006-12-28 11:24:00,93.488,93.488,93.457,93.459,107499999.0
2006-12-28 11:25:00,93.441,93.487,93.43,93.487,186499999.0
2006-12-28 11:26:00,93.471,93.471,93.431,93.435,147000000.0
2006-12-28 11:27:00,93.478,93.484,93.462,93.484,196500001.0
2006-12-28 11:28:00,93.478,93.478,93.44,93.448,179100004.0
2006-12-28 11:29:00,93.463,93.495,93.441,93.477,204000002.0
2006-12-28 11:30:00,93.489,93.514,93.461,93.487,229899998.0
2006-12-28 11:31:00,93.475,93.502,93.462,93.502,127399999.0
2006-12-28 11:32:00,93.469,93.518,93.469,93.518,256399995.0
2006-12-28 11:33:00,93.487,93.51,93.48,93.509,244199998.0
2006-12-28 11:34:00,93.493,93.515,93.465,93.488,128400001.0
2006-12-28 11:35:00,93.508,93.535,93.482,93.51,193600000.0
2006-12-28 11:36:00,93.523,93.536,93.485,93.524,182800003.0
2006-12-28 11:37:00,93.513,93.541,93.498,93.541,241699999.0
2006-12-28 11:38:00,93.516,93.572,93.507,93.572,324799996.0
2006-12-28 11:39:00,93.573,93.576,93.542,93.559,176399998.0
2006-12-28 11:40:00,93.536,93.585,93.536,93.56,147899999.0
2006-12-28 11:41:00,93.558,93.569,93.541,93.553,208000001.0
2006-12-28 11:42:00,93.531,93.549,93.522,93.536,215199999.0
2006-12-28 11:43:00,93.522,93.545,93.474,93.492,152900002.0
2006-12-28 11:44:00,93.547,93.548,93.471,93.471,219599998.0
2006-12-28 11:45:00,93.535,93.538,93.506,93.523,210499997.0
2006-12-28 11:46:00,93.505,93.531,93.489,93.53,333599997.0
2006-12-28 11:47:00,93.546,93.547,93.499,93.505,179000001.0
2006-12-28 11:48:00,93.532,93.562,93.523,93.562,225499997.0
2006-12-28 11:49:00,93.564,93.575,93.549,93.549,195699998.0
2006-12-28 11:50:00,93.522,93.566,93.522,93.56,102200000.0
2006-12-28 11:51:00,93.545,93.571,93.525,93.554,417200000.0
2006-12-28 11:52:00,93.562,93.564,93.52,93.526,194700003.0
2006-12-28 11:53:00,93.557,93.568,93.532,93.548,190700002.0
2006-12-28 11:54:00,93.568,93.581,93.54,93.548,247299998.0
2006-12-28 11:55:00,93.525,93.545,93.5,93.513,211900000.0
2006-12-28 11:56:00,93.541,93.559,93.519,93.533,296600002.0
2006-12-28 11:57:00,93.558,93.574,93.528,93.558,154900000.0
2006-12-28 11:58:00,93.524,93.555,93.517,93.555,117800002.0
2006-12-28 11:59:00,93.551,93.582,93.548,93.575,342599997.0
2006-12-28 12:00:00,93.562,93.584,93.521,93.533,135899999.0
2006-12-28 12:01:00,93.552,93.566,93.535,93.552,176900000.0
2006-12-28 12:02:00,93.566,93.595,93.55,93.567,265699998.0
2006-12-28 12:03:00,93.586,93.594,93.548,93.565,241699997.0
2006-12-28 12:04:00,93.601,93.61,93.57,93.58,163700001.0
2006-12-28 12:05:00,93.586,93.62,93.581,93.603,149299998.0
2006-12-28 12:06:00,93.58,93.596,93.552,93.555,223000002.0
2006-12-28 12:07:00,93.559,93.609,93.54,93.586,192800001.0
2006-12-28 12:08:00,93.591,93.604,93.576,93.584,186099998.0
2006-12-28 12:09:00,93.578,93.61,93.575,93.61,123600001.0
2006-12-28 12:10:00,93.603,93.613,93.559,93.579,191200001.0
2006-12-28 12:11:00,93.572,93.611,93.569,93.579,193900001.0
2006-12-28 12:12:00,93.598,93.618,93.584,93.6,89100000.0
2006-12-28 12:13:00,93.602,93.602,93.539,93.539,168600001.0
2006-12-28 12:14:00,93.591,93.604,93.569,93.569,265400000.0
2006-12-28 12:15:00,93.585,93.598,93.553,93.598,161500001.0
2006-12-28 12:16:00,93.577,93.608,93.566,93.572,178499996.0
2006-12-28 12:17:00,93.573,93.6,93.558,93.578,128900000.0
2006-12-28 12:18:00,93.579,93.609,93.567,93.582,223200000.0
2006-12-28 12:19:00,93.601,93.611,93.585,93.592,240900000.0
2006-12-28 12:20:00,93.594,93.607,93.556,93.575,227199999.0
2006-12-28 12:21:00,93.58,93.615,93.58,93.606,131499999.0
2006-12-28 12:22:00,93.579,93.618,93.568,93.615,208799999.0
2006-12-28 12:23:00,93.599,93.615,93.549,93.561,176699999.0
2006-12-28 12:24:00,93.603,93.63,93.538,93.538,200599999.0
2006-12-28 12:25:00,93.567,93.607,93.558,93.607,256499999.0
2006-12-28 12:26:00,93.574,93.64,93.569,93.616,185500000.0
2006-12-28 12:27:00,93.572,93.631,93.572,93.599,169800001.0
2006-12-28 12:28:00,93.624,93.632,93.585,93.585,254699995.0
2006-12-28 12:29:00,93.586,93.62,93.563,93.62,173700001.0
2006-12-28 12:30:00,93.62,93.62,93.581,93.585,294699995.0
2006-12-28 12:31:00,93.561,93.614,93.55,93.614,114300000.0
2006-12-28 12:32:00,93.597,93.631,93.585,93.602,103800000.0
2006-12-28 12:33:00,93.625,93.634,93.596,93.596,293199994.0
2006-12-28 12:34:00,93.624,93.624,93.583,93.583,164200001.0
2006-12-28 12:35:00,93.618,93.648,93.599,93.608,154700000.0
2006-12-28 12:36:00,93.608,93.634,93.594,93.616,146800000.0
2006-12-28 12:37:00,93.606,93.627,93.581,93.598,169499998.0
2006-12-28 12:38:00,93.635,93.635,93.594,93.628,199799999.0
2006-12-28 12:39:00,93.627,93.651,93.605,93.635,137499998.0
2006-12-28 12:40:00,93.609,93.644,93.599,93.644,165000000.0
2006-12-28 12:41:00,93.634,93.657,93.611,93.621,248399999.0
2006-12-28 12:42:00,93.625,93.625,93.597,93.597,150599997.0
2006-12-28 12:43:00,93.581,93.623,93.57,93.585,308199999.0
2006-12-28 12:44:00,93.585,93.609,93.564,93.594,178599998.0
2006-12-28 12:45:00,93.622,93.622,93.584,93.593,221499998.0
2006-12-28 12:46:00,93.568,93.622,93.568,93.595,155700001.0
2006-12-28 12:47:00,93.594,93.603,93.522,93.555,281699999.0
2006-12-28 12:48:00,93.602,93.604,93.569,93.577,145199999.0
2006-12-28 12:49:00,93.609,93.624,93.571,93.609,219500000.0
2006-12-28 12:50:00,93.598,93.618,93.592,93.618,226699997.0
2006-12-28 12:51:00,93.586,93.619,93.564,93.569,160099999.0
2006-12-28 12:52:00,93.604,93.616,93.564,93.566,134999999.0
2006-12-28 12:53:00,93.605,93.615,93.547,93.547,143000000.0
2006-12-28 12:54:00,93.583,93.607,93.549,93.591,250599999.0
2006-12-28 12:55:00,93.582,93.599,93.565,93.567,175500000.0
2006-12-28 12:56:00,93.614,93.621,93.582,93.582,149800002.0
2006-12-28 12:57:00,93.562,93.626,93.559,93.602,178099997.0
2006-12-28 12:58:00,93.607,93.619,93.586,93.595,195399999.0
2006-12-28 12:59:00,93.576,93.585,93.551,93.568,165899998.0
2006-12-28 13:00:00,93.542,93.604,93.542,93.599,113300000.0
2006-12-28 13:01:00,93.582,93.605,93.568,93.597,143200002.0
2006-12-28 13:02:00,93.572,93.604,93.56,93.587,210599996.0
2006-12-28 13:03:00,93.586,93.605,93.559,93.58,171599997.0
2006-12-28 13:04:00,93.59,93.623,93.571,93.589,188999999.0
2006-12-28 13:05:00,93.577,93.595,93.572,93.589,335999996.0
2006-12-28 13:06:00,93.578,93.592,93.535,93.583,209399998.0
2006-12-28 13:07:00,93.581,93.592,93.55,93.585,236999999.0
2006-12-28 13:08:00,93.559,93.599,93.534,93.579,189100003.0
2006-12-28 13:09:00,93.593,93.593,93.541,93.555,323199995.0
2006-12-28 13:10:00,93.571,93.586,93.555,93.586,218100001.0
2006-12-28 13:11:00,93.546,93.576,93.541,93.576,191499999.0
2006-12-28 13:12:00,93.567,93.575,93.532,93.558,161000001.0
2006-12-28 13:13:00,93.56,93.569,93.534,93.558,174100000.0
2006-12-28 13:14:00,93.529,93.57,93.519,93.57,209600001.0
2006-12-28 13:15:00,93.569,93.569,93.521,93.534,236800002.0
2006-12-28 13:16:00,93.519,93.552,93.517,93.547,232100002.0
2006-12-28 13:17:00,93.52,93.552,93.507,93.508,144700000.0
2006-12-28 13:18:00,93.558,93.56,93.541,93.55,158499998.0
2006-12-28 13:19:00,93.524,93.556,93.521,93.535,191400001.0
2006-12-28 13:20:00,93.54,93.553,93.451,93.451,260499999.0
2006-12-28 13:21:00,93.54,93.608,93.522,93.608,274200000.0
2006-12-28 13:22:00,93.528,93.553,93.516,93.552,189600000.0
2006-12-28 13:23:00,93.521,93.565,93.519,93.53,210099998.0
2006-12-28 13:24:00,93.53,93.549,93.487,93.545,212600000.0
2006-12-28 13:25:00,93.533,93.581,93.531,93.581,206700000.0
2006-12-28 13:26:00,93.559,93.574,93.55,93.574,102400001.0
2006-12-28 13:27:00,93.54,93.564,93.494,93.507,264000001.0
2006-12-28 13:28:00,93.57,93.577,93.557,93.571,121900000.0
2006-12-28 13:29:00,93.567,93.576,93.548,93.563,236700000.0
2006-12-28 13:30:00,93.559,93.581,93.543,93.578,138299999.0
2006-12-28 13:31:00,93.572,93.574,93.525,93.55,277799998.0
2006-12-28 13:32:00,93.563,93.563,93.524,93.536,174600001.0
2006-12-28 13:33:00,93.526,93.567,93.512,93.535,153100000.0
2006-12-28 13:34:00,93.53,93.55,93.511,93.534,245499999.0
2006-12-28 13:35:00,93.527,93.553,93.513,93.553,122800001.0
2006-12-28 13:36:00,93.549,93.549,93.503,93.518,345400001.0
2006-12-28 13:37:00,93.544,93.562,93.503,93.547,328199997.0
2006-12-28 13:38:00,93.531,93.555,93.512,93.522,188299999.0
2006-12-28 13:39:00,93.546,93.56,93.525,93.555,119500000.0
2006-12-28 13:40:00,93.557,93.557,93.522,93.543,246099998.0
2006-12-28 13:41:00,93.551,93.551,93.493,93.506,172199997.0
2006-12-28 13:42:00,93.516,93.526,93.486,93.494,118500000.0
2006-12-28 13:43:00,93.509,93.525,93.488,93.504,240699996.0
2006-12-28 13:44:00,93.491,93.547,93.488,93.547,263700002.0
2006-12-28 13:45:00,93.553,93.61,93.553,93.592,247500000.0
2006-12-28 13:46:00,93.58,93.603,93.541,93.566,171699999.0
2006-12-28 13:47:00,93.576,93.61,93.576,93.598,139200001.0
2006-12-28 13:48:00,93.599,93.613,93.581,93.596,245000000.0
2006-12-28 13:49:00,93.583,93.614,93.575,93.612,308400002.0
2006-12-28 13:50:00,93.617,93.638,93.598,93.613,215400001.0
2006-12-28 13:51:00,93.635,93.65,93.617,93.626,233500001.0
2006-12-28 13:52:00,93.61,93.657,93.609,93.623,223299999.0
2006-12-28 13:53:00,93.63,93.634,93.609,93.626,130599999.0
2006-12-28 13:54:00,93.577,93.661,93.577,93.644,183499999.0
2006-12-28 13:55:00,93.622,93.645,93.601,93.628,266599994.0
2006-12-28 13:56:00,93.629,93.647,93.602,93.625,145400002.0
2006-12-28 13:57:00,93.598,93.632,93.594,93.632,166500001.0
2006-12-28 13:58:00,93.622,93.629,93.581,93.584,106400001.0
2006-12-28 13:59:00,93.63,93.63,93.576,93.601,190000003.0
2006-12-28 14:00:00,93.608,93.632,93.595,93.626,160300003.0
2006-12-28 14:01:00,93.59,93.63,93.587,93.627,159499999.0
2006-12-28 14:02:00,93.637,93.638,93.588,93.588,179499995.0
2006-12-28 14:03:00,93.588,93.618,93.574,93.587,200400002.0
2006-12-28 14:04:00,93.606,93.633,93.579,93.616,150700000.0
2006-12-28 14:05:00,93.63,93.633,93.591,93.598,145900001.0
2006-12-28 14:06:00,93.585,93.632,93.573,93.58,178799998.0
2006-12-28 14:07:00,93.633,93.655,93.607,93.637,196999997.0
2006-12-28 14:08:00,93.641,93.659,93.63,93.638,139700000.0
2006-12-28 14:09:00,93.641,93.672,93.626,93.65,175399999.0
2006-12-28 14:10:00,93.626,93.647,93.612,93.647,117000002.0
2006-12-28 14:11:00,93.644,93.661,93.632,93.644,160800000.0
2006-12-28 14:12:00,93.628,93.648,93.6,93.624,187399999.0
2006-12-28 14:13:00,93.602,93.654,93.602,93.635,208999998.0
2006-12-28 14:14:00,93.621,93.639,93.607,93.628,221099997.0
2006-12-28 14:15:00,93.611,93.656,93.596,93.656,258299999.0
2006-12-28 14:16:00,93.606,93.633,93.584,93.616,257599998.0
2006-12-28 14:17:00,93.575,93.628,93.575,93.613,158399998.0
2006-12-28 14:18:00,93.593,93.644,93.593,93.641,151599999.0
2006-12-28 14:19:00,93.635,93.643,93.562,93.58,249400001.0
2006-12-28 14:20:00,93.619,93.64,93.614,93.629,99700001.0
2006-12-28 14:21:00,93.598,93.62,93.573,93.604,134100001.0
2006-12-28 14:22:00,93.601,93.621,93.576,93.584,246799995.0
2006-12-28 14:23:00,93.581,93.622,93.577,93.605,240000002.0
2006-12-28 14:24:00,93.6,93.632,93.6,93.616,377100000.0
2006-12-28 14:25:00,93.622,93.634,93.571,93.59,200499999.0
2006-12-28 14:26:00,93.625,93.628,93.587,93.608,208300000.0
2006-12-28 14:27:00,93.612,93.647,93.603,93.62,175899996.0
2006-12-28 14:28:00,93.641,93.669,93.627,93.64,220199998.0
2006-12-28 14:29:00,93.65,93.661,93.628,93.628,255999997.0
2006-12-28 14:30:00,93.636,93.654,93.617,93.624,273499999.0
2006-12-28 14:31:00,93.642,93.642,93.584,93.584,173199997.0
2006-12-28 14:32:00,93.593,93.627,93.584,93.627,142100002.0
2006-12-28 14:33:00,93.613,93.659,93.603,93.634,89199999.0
2006-12-28 14:34:00,93.654,93.684,93.642,93.666,135099998.0
2006-12-28 14:35:00,93.651,93.667,93.637,93.646,150400001.0
2006-12-28 14:36:00,93.637,93.669,93.633,93.669,122399999.0
2006-12-28 14:37:00,93.663,93.669,93.622,93.623,160199998.0
2006-12-28 14:38:00,93.67,93.693,93.666,93.673,96800000.0
2006-12-28 14:39:00,93.686,93.704,93.67,93.701,275400000.0
2006-12-28 14:40:00,93.692,93.745,93.692,93.73,180699999.0
2006-12-28 14:41:00,93.729,93.775,93.704,93.757,170600001.0
2006-12-28 14:42:00,93.758,93.796,93.758,93.782,163100001.0
2006-12-28 14:43:00,93.768,93.793,93.733,93.753,150400000.0
2006-12-28 14:44:00,93.759,93.771,93.735,93.747,202199997.0
2006-12-28 14:45:00,93.743,93.754,93.723,93.73,223899999.0
2006-12-28 14:46:00,93.741,93.755,93.729,93.732,138800000.0
2006-12-28 14:47:00,93.727,93.761,93.722,93.76,210499999.0
2006-12-28 14:48:00,93.718,93.765,93.705,93.708,214100000.0
2006-12-28 14:49:00,93.756,93.756,93.716,93.72,76700000.0
2006-12-28 14:50:00,93.744,93.763,93.729,93.763,134000001.0
2006-12-28 14:51:00,93.744,93.77,93.736,93.76,182500000.0
2006-12-28 14:52:00,93.79,93.796,93.769,93.773,290899999.0
2006-12-28 14:53:00,93.781,93.802,93.75,93.762,214699998.0
2006-12-28 14:54:00,93.759,93.786,93.751,93.764,250700000.0
2006-12-28 14:55:00,93.779,93.785,93.752,93.767,170399997.0
2006-12-28 14:56:00,93.768,93.768,93.715,93.722,157400000.0
2006-12-28 14:57:00,93.783,93.788,93.758,93.763,132099999.0
2006-12-28 14:58:00,93.779,93.787,93.754,93.763,174499997.0
2006-12-28 14:59:00,93.719,93.759,93.716,93.759,223699996.0
2006-12-28 15:00:00,93.736,93.765,93.716,93.742,125100000.0
2006-12-28 15:01:00,93.753,93.765,93.717,93.736,237100000.0
2006-12-28 15:02:00,93.696,93.762,93.696,93.74,242900001.0
2006-12-28 15:03:00,93.72,93.741,93.709,93.738,168599996.0
2006-12-28 15:04:00,93.703,93.751,93.699,93.711,291699998.0
2006-12-28 15:05:00,93.747,93.764,93.732,93.764,284399996.0
2006-12-28 15:06:00,93.767,93.767,93.728,93.733,176100000.0
2006-12-28 15:07:00,93.722,93.76,93.679,93.725,174500000.0
2006-12-28 15:08:00,93.71,93.743,93.677,93.695,150700000.0
2006-12-28 15:09:00,93.724,93.755,93.697,93.726,274499997.0
2006-12-28 15:10:00,93.736,93.749,93.716,93.729,223100001.0
2006-12-28 15:11:00,93.716,93.738,93.677,93.692,88600001.0
2006-12-28 15:12:00,93.707,93.734,93.703,93.725,251300000.0
2006-12-28 15:13:00,93.711,93.711,93.635,93.635,184000001.0
2006-12-28 15:14:00,93.703,93.723,93.683,93.723,111999999.0
2006-12-28 15:15:00,93.703,93.717,93.684,93.708,180000000.0
2006-12-28 15:16:00,93.698,93.698,93.641,93.641,195099998.0
2006-12-28 15:17:00,93.691,93.736,93.681,93.708,212900002.0
2006-12-28 15:18:00,93.689,93.741,93.685,93.717,275099998.0
2006-12-28 15:19:00,93.745,93.751,93.708,93.729,246399994.0
2006-12-28 15:20:00,93.772,93.78,93.756,93.768,112100000.0
2006-12-28 15:21:00,93.759,93.796,93.754,93.796,124200001.0
2006-12-28 15:22:00,93.8,93.803,93.73,93.747,249299997.0
2006-12-28 15:23:00,93.796,93.818,93.732,93.735,152199999.0
2006-12-28 15:24:00,93.799,93.804,93.765,93.794,280900000.0
2006-12-28 15:25:00,93.804,93.82,93.785,93.805,128799999.0
2006-12-28 15:26:00,93.824,93.835,93.808,93.808,264400000.0
2006-12-28 15:27:00,93.783,93.797,93.751,93.77,191400001.0
2006-12-28 15:28:00,93.753,93.786,93.753,93.778,147800001.0
2006-12-28 15:29:00,93.783,93.783,93.751,93.765,231700001.0
2006-12-28 15:30:00,93.715,93.771,93.715,93.771,160800002.0
2006-12-28 15:31:00,93.742,93.792,93.74,93.792,138200000.0
2006-12-28 15:32:00,93.758,93.781,93.754,93.764,106500000.0
2006-12-28 15:33:00,93.771,93.771,93.732,93.732,154999999.0
2006-12-28 15:34:00,93.76,93.76,93.726,93.745,186000000.0
2006-12-28 15:35:00,93.737,93.762,93.735,93.735,176499999.0
2006-12-28 15:36:00,93.733,93.738,93.712,93.715,163100003.0
2006-12-28 15:37:00,93.706,93.728,93.696,93.71,172299997.0
2006-12-28 15:38:00,93.709,93.716,93.69,93.69,227400000.0
2006-12-28 15:39:00,93.691,93.716,93.691,93.703,193499997.0
2006-12-28 15:40:00,93.692,93.708,93.627,93.673,238099998.0
2006-12-28 15:41:00,93.713,93.72,93.692,93.698,99700000.0
2006-12-28 15:42:00,93.723,93.728,93.698,93.712,305100000.0
2006-12-28 15:43:00,93.726,93.75,93.71,93.727,274300000.0
2006-12-28 15:44:00,93.74,93.74,93.695,93.7,244999998.0
2006-12-28 15:45:00,93.735,93.736,93.687,93.687,210499999.0
2006-12-28 15:46:00,93.688,93.719,93.688,93.706,251199999.0
2006-12-28 15:47:00,93.695,93.71,93.67,93.69,200200004.0
2006-12-28 15:48:00,93.687,93.715,93.687,93.704,124600000.0
2006-12-28 15:49:00,93.705,93.705,93.649,93.661,213799996.0
2006-12-28 15:50:00,93.661,93.674,93.644,93.657,206599999.0
2006-12-28 15:51:00,93.63,93.67,93.625,93.646,188900000.0
2006-12-28 15:52:00,93.663,93.69,93.652,93.667,151699999.0
2006-12-28 15:53:00,93.662,93.687,93.651,93.664,153100000.0
2006-12-28 15:54:00,93.665,93.68,93.632,93.66,164100003.0
2006-12-28 15:55:00,93.656,93.692,93.656,93.677,200099998.0
2006-12-28 15:56:00,93.625,93.691,93.625,93.691,178200000.0
2006-12-28 15:57:00,93.636,93.662,93.614,93.661,198600002.0
2006-12-28 15:58:00,93.651,93.68,93.63,93.654,225300000.0
2006-12-28 15:59:00,93.634,93.677,93.624,93.655,162100001.0
2006-12-28 16:00:00,93.651,93.668,93.626,93.661,286999998.0
2006-12-28 16:01:00,93.66,93.682,93.656,93.682,132099999.0
2006-12-28 16:02:00,93.686,93.699,93.657,93.657,148300000.0
2006-12-28 16:03:00,93.66,93.68,93.625,93.639,275000000.0
2006-12-28 16:04:00,93.661,93.69,93.648,93.676,169399999.0
2006-12-28 16:05:00,93.697,93.697,93.606,93.609,201399996.0
2006-12-28 16:06:00,93.651,93.673,93.634,93.648,140999997.0
2006-12-28 16:07:00,93.667,93.674,93.651,93.658,113700000.0
2006-12-28 16:08:00,93.666,93.68,93.638,93.662,115400000.0
2006-12-28 16:09:00,93.675,93.689,93.654,93.673,332000003.0
2006-12-28 16:10:00,93.681,93.69,93.664,93.676,137600001.0
2006-12-28 16:11:00,93.667,93.679,93.628,93.628,165099997.0
2006-12-28 16:12:00,93.659,93.698,93.653,93.698,173699999.0
2006-12-28 16:13:00,93.673,93.691,93.633,93.633,87900000.0
2006-12-28 16:14:00,93.664,93.687,93.622,93.622,173600001.0
2006-12-28 16:15:00,93.647,93.667,93.643,93.66,258299999.0
2006-12-28 16:16:00,93.65,93.681,93.644,93.65,186699999.0
2006-12-28 16:17:00,93.641,93.662,93.632,93.661,270300001.0
2006-12-28 16:18:00,93.613,93.653,93.597,93.624,300700001.0
2006-12-28 16:19:00,93.653,93.673,93.627,93.627,208800000.0
2006-12-28 16:20:00,93.659,93.685,93.652,93.667,195800000.0
2006-12-28 16:21:00,93.672,93.673,93.624,93.624,225300003.0
2006-12-28 16:22:00,93.679,93.692,93.656,93.656,149400000.0
2006-12-28 16:23:00,93.665,93.683,93.63,93.649,198600001.0
2006-12-28 16:24:00,93.665,93.673,93.629,93.642,148700000.0
2006-12-28 16:25:00,93.66,93.691,93.611,93.622,280600001.0
2006-12-28 16:26:00,93.669,93.684,93.648,93.683,212199998.0
2006-12-28 16:27:00,93.68,93.691,93.664,93.671,225200005.0
2006-12-28 16:28:00,93.638,93.677,93.613,93.642,226400002.0
2006-12-28 16:29:00,93.643,93.659,93.622,93.635,177300000.0
2006-12-28 16:30:00,93.658,93.707,93.646,93.689,354000002.0
2006-12-28 16:31:00,93.701,93.736,93.685,93.736,200599999.0
2006-12-28 16:32:00,93.761,93.761,93.713,93.713,245000001.0
2006-12-28 16:33:00,93.708,93.77,93.708,93.765,114200001.0
2006-12-28 16:34:00,93.706,93.753,93.699,93.753,188800001.0
2006-12-28 16:35:00,93.75,93.781,93.75,93.78,89600001.0
2006-12-28 16:36:00,93.754,93.785,93.75,93.765,126299998.0
2006-12-28 16:37:00,93.78,93.792,93.747,93.764,292800001.0
2006-12-28 16:38:00,93.774,93.798,93.756,93.785,179100002.0
2006-12-28 16:39:00,93.768,93.791,93.758,93.787,274400001.0
2006-12-28 16:40:00,93.792,93.799,93.771,93.782,228500004.0
2006-12-28 16:41:00,93.775,93.808,93.765,93.802,227000001.0
2006-12-28 16:42:00,93.784,93.799,93.771,93.772,187200001.0
2006-12-28 16:43:00,93.79,93.793,93.738,93.78,127600000.0
2006-12-28 16:44:00,93.778,93.799,93.762,93.783,144300001.0
2006-12-28 16:45:00,93.783,93.81,93.778,93.81,249799995.0
2006-12-28 16:46:00,93.776,93.797,93.76,93.78,193500000.0
2006-12-28 16:47:00,93.762,93.786,93.744,93.755,252600000.0
2006-12-28 16:48:00,93.775,93.792,93.716,93.725,171300001.0
2006-12-28 16:49:00,93.773,93.798,93.73,93.742,206199998.0
2006-12-28 16:50:00,93.812,93.812,93.77,93.78,246499995.0
2006-12-28 16:51:00,93.792,93.823,93.779,93.797,172300002.0
2006-12-28 16:52:00,93.792,93.812,93.727,93.735,248199998.0
2006-12-28 16:53:00,93.775,93.785,93.747,93.747,313699994.0
2006-12-28 16:54:00,93.762,93.809,93.753,93.796,202899999.0
2006-12-28 16:55:00,93.744,93.797,93.744,93.796,147799997.0
2006-12-28 16:56:00,93.808,93.824,93.791,93.814,220999999.0
2006-12-28 16:57:00,93.835,93.853,93.814,93.835,237300000.0
2006-12-28 16:58:00,93.858,93.859,93.82,93.823,119600000.0
2006-12-28 16:59:00,93.833,93.846,93.811,93.818,153699998.0
2006-12-28 17:00:00,93.82,93.912,93.82,93.886,196500001.0
2006-12-28 17:01:00,93.905,93.956,93.898,93.947,219800004.0
2006-12-28 17:02:00,93.944,93.966,93.931,93.945,135700002.0
2006-12-28 17:03:00,93.965,93.985,93.936,93.94,222800000.0
2006-12-28 17:04:00,93.936,93.944,93.884,93.884,154799999.0
2006-12-28 17:05:00,93.855,93.896,93.855,93.895,230400000.0
2006-12-28 17:06:00,93.879,93.91,93.872,93.884,153400000.0
2006-12-28 17:07:00,93.883,93.915,93.872,93.905,171800000.0
2006-12-28 17:08:00,93.913,93.927,93.888,93.888,206399997.0
2006-12-28 17:09:00,93.866,93.904,93.866,93.9,81300000.0
2006-12-28 17:10:00,93.895,93.895,93.856,93.86,158399999.0
2006-12-28 17:11:00,93.854,93.876,93.847,93.863,189300000.0
2006-12-28 17:12:00,93.844,93.866,93.839,93.854,183300001.0
2006-12-28 17:13:00,93.851,93.868,93.832,93.854,334499996.0
2006-12-28 17:14:00,93.854,93.876,93.849,93.871,167600000.0
2006-12-28 17:15:00,93.861,93.875,93.828,93.838,200699998.0
2006-12-28 17:16:00,93.833,93.88,93.825,93.88,272999997.0
2006-12-28 17:17:00,93.887,93.903,93.875,93.903,148899999.0
2006-12-28 17:18:00,93.89,93.921,93.886,93.921,181800001.0
2006-12-28 17:19:00,93.874,93.9,93.87,93.887,175499998.0
2006-12-28 17:20:00,93.902,93.914,93.868,93.868,172100001.0
2006-12-28 17:21:00,93.864,93.864,93.82,93.832,191300001.0
2006-12-28 17:22:00,93.842,93.844,93.82,93.827,225900000.0
2006-12-28 17:23:00,93.824,93.848,93.81,93.838,183199994.0
2006-12-28 17:24:00,93.82,93.84,93.801,93.827,223899997.0
2006-12-28 17:25:00,93.822,93.836,93.802,93.822,345699994.0
2006-12-28 17:26:00,93.81,93.833,93.81,93.826,161400000.0
2006-12-28 17:27:00,93.81,93.83,93.808,93.809,147800001.0
2006-12-28 17:28:00,93.781,93.81,93.765,93.765,238599997.0
2006-12-28 17:29:00,93.808,93.823,93.79,93.804,189800001.0
2006-12-28 17:30:00,93.818,93.823,93.775,93.802,282800003.0
2006-12-28 17:31:00,93.801,93.824,93.772,93.801,163599999.0
2006-12-28 17:32:00,93.805,93.826,93.797,93.814,105700001.0
2006-12-28 17:33:00,93.796,93.817,93.769,93.792,134299999.0
2006-12-28 17:34:00,93.814,93.825,93.792,93.802,258200001.0
2006-12-28 17:35:00,93.814,93.821,93.786,93.797,259199997.0
2006-12-28 17:36:00,93.807,93.81,93.776,93.786,164499999.0
2006-12-28 17:37:00,93.782,93.782,93.752,93.764,152600000.0
2006-12-28 17:38:00,93.777,93.779,93.726,93.743,125199999.0
2006-12-28 17:39:00,93.764,93.764,93.717,93.741,189000001.0
2006-12-28 17:40:00,93.744,93.769,93.736,93.769,143800002.0
2006-12-28 17:41:00,93.735,93.77,93.688,93.718,259300000.0
2006-12-28 17:42:00,93.734,93.775,93.734,93.775,166099999.0
2006-12-28 17:43:00,93.747,93.766,93.727,93.749,245399999.0
2006-12-28 17:44:00,93.74,93.74,93.689,93.713,294099997.0
2006-12-28 17:45:00,93.702,93.724,93.702,93.717,300899999.0
2006-12-28 17:46:00,93.728,93.744,93.716,93.716,140400000.0
2006-12-28 17:47:00,93.7,93.749,93.7,93.749,136500000.0
2006-12-28 17:48:00,93.747,93.748,93.723,93.724,244699999.0
2006-12-28 17:49:00,93.742,93.77,93.732,93.765,172699999.0
2006-12-28 17:50:00,93.759,93.782,93.715,93.758,224099999.0
2006-12-28 17:51:00,93.734,93.759,93.725,93.752,239700005.0
2006-12-28 17:52:00,93.743,93.772,93.735,93.772,100300001.0
2006-12-28 17:53:00,93.752,93.772,93.704,93.738,225599997.0
2006-12-28 17:54:00,93.73,93.758,93.712,93.721,182900004.0
2006-12-28 17:55:00,93.725,93.757,93.71,93.755,170600001.0
2006-12-28 17:56:00,93.721,93.741,93.711,93.733,255300003.0
2006-12-28 17:57:00,93.707,93.746,93.707,93.745,164300000.0
2006-12-28 17:58:00,93.739,93.739,93.695,93.695,325500000.0
2006-12-28 17:59:00,93.715,93.719,93.685,93.685,284500005.0
2006-12-28 18:00:00,93.654,93.72,93.654,93.72,275700001.0
2006-12-28 18:01:00,93.705,93.73,93.692,93.73,1241600000.0
2006-12-28 18:02:00,93.727,93.737,93.686,93.715,2037100008.0
2006-12-28 18:03:00,93.74,93.74,93.74,93.74,1626199991.0
2006-12-28 18:04:00,93.735,93.739,93.704,93.708,1626199991.0
2006-12-28 18:05:00,93.723,93.726,93.694,93.7,1816100002.0
2006-12-28 18:06:00,93.693,93.715,93.669,93.68,1840999996.0
2006-12-28 18:07:00,93.72,93.74,93.72,93.74,1820200004.0
2006-12-28 18:08:00,93.72,93.72,93.7,93.72,1820200004.0
2006-12-28 18:09:00,93.691,93.698,93.647,93.683,1820200004.0
2006-12-28 18:10:00,93.685,93.704,93.672,93.702,1643699992.0
2006-12-28 18:11:00,93.689,93.702,93.661,93.685,1220299997.0
2006-12-28 18:12:00,93.663,93.683,93.631,93.642,1103100000.0
2006-12-28 18:13:00,93.678,93.698,93.659,93.664,1697099994.0
2006-12-28 18:14:00,93.675,93.683,93.626,93.652,1767500003.0
2006-12-28 18:15:00,93.686,93.707,93.671,93.69,2125299996.0
2006-12-28 18:16:00,93.7,93.74,93.7,93.72,622099991.0
2006-12-28 18:17:00,93.69,93.709,93.66,93.676,622099991.0
2006-12-28 18:18:00,93.702,93.711,93.662,93.698,1220199994.0
2006-12-28 18:19:00,93.71,93.713,93.658,93.663,1769900000.0
2006-12-28 18:20:00,93.689,93.718,93.683,93.7,1652999990.0
2006-12-28 18:21:00,93.695,93.697,93.631,93.663,1436499993.0
2006-12-28 18:22:00,93.693,93.706,93.656,93.691,1648200004.0
2006-12-28 18:23:00,93.7,93.7,93.7,93.7,1891800006.0
2006-12-28 18:24:00,93.651,93.692,93.628,93.665,1891800006.0
2006-12-28 18:25:00,93.671,93.685,93.617,93.646,1904399993.0
2006-12-28 18:26:00,93.658,93.685,93.628,93.652,1707400005.0
2006-12-28 18:27:00,93.683,93.705,93.669,93.693,1299799996.0
2006-12-28 18:28:00,93.687,93.715,93.657,93.692,1068400002.0
2006-12-28 18:29:00,93.712,93.727,93.69,93.71,1079999996.0
2006-12-28 18:30:00,93.703,93.714,93.679,93.687,767699999.0
2006-12-28 18:31:00,93.652,93.726,93.652,93.703,1059099995.0
2006-12-28 18:32:00,93.706,93.726,93.672,93.696,1734699997.0
2006-12-28 18:33:00,93.71,93.713,93.651,93.693,1692500003.0
2006-12-28 18:34:00,93.709,93.719,93.675,93.703,1875799995.0
2006-12-28 18:35:00,93.674,93.733,93.674,93.733,1564099990.0
2006-12-28 18:36:00,93.736,93.771,93.724,93.771,1532600002.0
2006-12-28 18:37:00,93.773,93.773,93.705,93.744,1057800003.0
2006-12-28 18:38:00,93.766,93.778,93.713,93.75,806899998.0
2006-12-28 18:39:00,93.751,93.787,93.719,93.767,374400004.0
2006-12-28 18:40:00,93.796,93.815,93.783,93.805,724400006.0
2006-12-28 18:41:00,93.813,93.831,93.799,93.802,777599994.0
2006-12-28 18:42:00,93.803,93.811,93.78,93.794,628100004.0
2006-12-28 18:43:00,93.767,93.82,93.751,93.79,1678500002.0
2006-12-28 18:44:00,93.775,93.811,93.742,93.783,1026499998.0
2006-12-28 18:45:00,93.812,93.812,93.737,93.742,1096099996.0
2006-12-28 18:46:00,93.767,93.787,93.717,93.764,734400006.0
2006-12-28 18:47:00,93.745,93.788,93.736,93.769,543099994.0
2006-12-28 18:48:00,93.76,93.788,93.74,93.788,715699998.0
2006-12-28 18:49:00,93.788,93.788,93.734,93.781,1049199997.0
2006-12-28 18:50:00,93.785,93.793,93.729,93.743,766799998.0
2006-12-28 18:51:00,93.777,93.777,93.732,93.732,496899995.0
2006-12-28 18:52:00,93.755,93.782,93.722,93.762,905699999.0
2006-12-28 18:53:00,93.755,93.759,93.714,93.714,871699997.0
2006-12-28 18:54:00,93.744,93.744,93.685,93.694,985699990.0
2006-12-28 18:55:00,93.723,93.729,93.693,93.708,1025299998.0
2006-12-28 18:56:00,93.72,93.73,93.7,93.703,584000002.0
2006-12-28 18:57:00,93.676,93.726,93.676,93.699,381999997.0
2006-12-28 18:58:00,93.675,93.73,93.659,93.73,1400800000.0
2006-12-28 18:59:00,93.718,93.734,93.696,93.717,898500000.0
2006-12-28 19:00:00,93.705,93.705,93.654,93.667,700399998.0
2006-12-28 19:01:00,93.676,93.703,93.66,93.66,547699996.0
2006-12-28 19:02:00,93.68,93.69,93.647,93.68,244700000.0
2006-12-28 19:03:00,93.697,93.705,93.655,93.685,736399997.0
2006-12-28 19:04:00,93.707,93.707,93.656,93.679,754499996.0
2006-12-28 19:05:00,93.704,93.722,93.696,93.713,386100003.0
2006-12-28 19:06:00,93.702,93.724,93.648,93.648,495399998.0
2006-12-28 19:07:00,93.682,93.7,93.664,93.699,1088800001.0
2006-12-28 19:08:00,93.674,93.69,93.648,93.665,897299998.0
2006-12-28 19:09:00,93.628,93.675,93.613,93.648,710799994.0
2006-12-28 19:10:00,93.675,93.682,93.637,93.656,490800000.0
2006-12-28 19:11:00,93.669,93.676,93.641,93.641,133600001.0
2006-12-28 19:12:00,93.654,93.703,93.628,93.681,450299996.0
2006-12-28 19:13:00,93.68,93.713,93.652,93.691,430000000.0
2006-12-28 19:14:00,93.66,93.69,93.629,93.683,444599996.0
2006-12-28 19:15:00,93.654,93.704,93.64,93.651,607900003.0
2006-12-28 19:16:00,93.658,93.695,93.638,93.65,267400000.0
2006-12-28 19:17:00,93.687,93.687,93.634,93.634,605499998.0
2006-12-28 19:18:00,93.671,93.686,93.63,93.652,512600003.0
2006-12-28 19:19:00,93.632,93.689,93.63,93.683,630300005.0
2006-12-28 19:20:00,93.656,93.691,93.625,93.625,344399997.0
2006-12-28 19:21:00,93.642,93.689,93.617,93.646,211700000.0
2006-12-28 19:22:00,93.643,93.698,93.604,93.656,388100001.0
2006-12-28 19:23:00,93.688,93.7,93.62,93.64,1552399995.0
2006-12-28 19:24:00,93.658,93.702,93.641,93.662,692699995.0
2006-12-28 19:25:00,93.676,93.676,93.612,93.634,860199997.0
2006-12-28 19:26:00,93.655,93.667,93.63,93.637,1324800001.0
2006-12-28 19:27:00,93.647,93.685,93.631,93.679,1322999992.0
2006-12-28 19:28:00,93.679,93.704,93.642,93.651,576500000.0
2006-12-28 19:29:00,93.662,93.714,93.648,93.697,784899998.0
2006-12-28 19:30:00,93.701,93.701,93.623,93.644,969100004.0
2006-12-28 19:31:00,93.686,93.686,93.63,93.659,471500001.0
2006-12-28 19:32:00,93.69,93.71,93.674,93.685,743199996.0
2006-12-28 19:33:00,93.682,93.722,93.654,93.715,563899996.0
2006-12-28 19:34:00,93.687,93.716,93.65,93.688,815999990.0
2006-12-28 19:35:00,93.7,93.714,93.67,93.683,730200000.0
2006-12-28 19:36:00,93.698,93.706,93.667,93.697,357700003.0
2006-12-28 19:37:00,93.645,93.71,93.64,93.71,185699999.0
2006-12-28 19:38:00,93.713,93.721,93.651,93.651,969600003.0
2006-12-28 19:39:00,93.702,93.744,93.665,93.711,962300001.0
2006-12-28 19:40:00,93.711,93.743,93.68,93.73,636300002.0
2006-12-28 19:41:00,93.743,93.774,93.719,93.742,868200004.0
2006-12-28 19:42:00,93.714,93.742,93.694,93.727,593600000.0
2006-12-28 19:43:00,93.723,93.723,93.673,93.698,269599998.0
2006-12-28 19:44:00,93.715,93.731,93.671,93.684,598599992.0
2006-12-28 19:45:00,93.713,93.732,93.672,93.707,465300000.0
2006-12-28 19:46:00,93.701,93.726,93.68,93.724,368800003.0
2006-12-28 19:47:00,93.696,93.736,93.686,93.694,209500003.0
2006-12-28 19:48:00,93.716,93.744,93.695,93.695,830900005.0
2006-12-28 19:49:00,93.693,93.745,93.683,93.713,742000003.0
2006-12-28 19:50:00,93.735,93.738,93.686,93.72,460799996.0
2006-12-28 19:51:00,93.73,93.737,93.686,93.717,402800002.0
2006-12-28 19:52:00,93.712,93.742,93.675,93.705,507499996.0
2006-12-28 19:53:00,93.726,93.745,93.718,93.744,633900002.0
2006-12-28 19:54:00,93.726,93.764,93.683,93.715,833600000.0
2006-12-28 19:55:00,93.714,93.737,93.686,93.686,311300004.0
2006-12-28 19:56:00,93.708,93.74,93.68,93.694,330299997.0
2006-12-28 19:57:00,93.745,93.745,93.715,93.715,483700000.0
2006-12-28 19:58:00,93.708,93.729,93.699,93.714,783899993.0
2006-12-28 19:59:00,93.692,93.74,93.672,93.738,769399992.0
2006-12-28 20:00:00,93.75,93.75,93.695,93.695,402700004.0
2006-12-28 20:01:00,93.713,93.727,93.679,93.696,395200004.0
2006-12-28 20:02:00,93.723,93.747,93.679,93.689,740899998.0
2006-12-28 20:03:00,93.702,93.724,93.672,93.69,492799992.0
2006-12-28 20:04:00,93.698,93.738,93.65,93.708,240100001.0
2006-12-28 20:05:00,93.692,93.746,93.682,93.682,603499997.0
2006-12-28 20:06:00,93.728,93.738,93.688,93.698,867199993.0
2006-12-28 20:07:00,93.732,93.743,93.69,93.705,528500002.0
2006-12-28 20:08:00,93.711,93.749,93.711,93.723,398800003.0
2006-12-28 20:09:00,93.715,93.741,93.693,93.722,633200001.0
2006-12-28 20:10:00,93.714,93.752,93.701,93.703,830900008.0
2006-12-28 20:11:00,93.72,93.725,93.694,93.696,748500005.0
2006-12-28 20:12:00,93.689,93.723,93.651,93.664,1284199997.0
2006-12-28 20:13:00,93.668,93.719,93.663,93.667,605699996.0
2006-12-28 20:14:00,93.684,93.709,93.662,93.707,440100000.0
2006-12-28 20:15:00,93.692,93.724,93.678,93.696,747599992.0
2006-12-28 20:16:00,93.688,93.738,93.672,93.7,820299998.0
2006-12-28 20:17:00,93.708,93.724,93.698,93.713,358799999.0
2006-12-28 20:18:00,93.684,93.715,93.675,93.675,174699998.0
2006-12-28 20:19:00,93.709,93.721,93.684,93.713,295400005.0
2006-12-28 20:20:00,93.711,93.741,93.662,93.67,861299997.0
2006-12-28 20:21:00,93.685,93.72,93.678,93.693,546399995.0
2006-12-28 20:22:00,93.692,93.72,93.662,93.708,841799994.0
2006-12-28 20:23:00,93.704,93.737,93.661,93.674,562700000.0
2006-12-28 20:24:00,93.683,93.742,93.68,93.69,421299995.0
2006-12-28 20:25:00,93.717,93.737,93.706,93.737,563700002.0
2006-12-28 20:26:00,93.74,93.751,93.667,93.703,550799999.0
2006-12-28 20:27:00,93.682,93.743,93.682,93.725,289200001.0
2006-12-28 20:28:00,93.702,93.726,93.673,93.687,1058899998.0
2006-12-28 20:29:00,93.713,93.748,93.712,93.737,1357299998.0
2006-12-28 20:30:00,93.708,93.755,93.678,93.741,1379199991.0
2006-12-28 20:31:00,93.77,93.797,93.745,93.754,995299996.0
2006-12-28 20:32:00,93.786,93.786,93.712,93.712,1321499991.0
2006-12-28 20:33:00,93.765,93.795,93.765,93.794,507199998.0
2006-12-28 20:34:00,93.796,93.797,93.75,93.757,412799999.0
2006-12-28 20:35:00,93.751,93.778,93.728,93.728,608099994.0
2006-12-28 20:36:00,93.775,93.795,93.757,93.765,576599997.0
2006-12-28 20:37:00,93.736,93.78,93.721,93.766,617000001.0
2006-12-28 20:38:00,93.759,93.782,93.733,93.77,890000001.0
2006-12-28 20:39:00,93.744,93.773,93.725,93.742,575899998.0
2006-12-28 20:40:00,93.738,93.752,93.689,93.705,1271800001.0
2006-12-28 20:41:00,93.755,93.755,93.702,93.74,1003199995.0
2006-12-28 20:42:00,93.711,93.767,93.7,93.716,1016199995.0
2006-12-28 20:43:00,93.753,93.757,93.735,93.737,848599998.0
2006-12-28 20:44:00,93.726,93.748,93.69,93.7,875800005.0
2006-12-28 20:45:00,93.745,93.757,93.712,93.738,489300000.0
2006-12-28 20:46:00,93.753,93.757,93.724,93.724,605099996.0
2006-12-28 20:47:00,93.732,93.758,93.695,93.735,1112000000.0
2006-12-28 20:48:00,93.729,93.739,93.68,93.685,655899999.0
2006-12-28 20:49:00,93.691,93.741,93.68,93.693,526899999.0
2006-12-28 20:50:00,93.726,93.729,93.679,93.69,903099995.0
2006-12-28 20:51:00,93.687,93.751,93.687,93.735,539999993.0
2006-12-28 20:52:00,93.699,93.738,93.677,93.68,369600004.0
2006-12-28 20:53:00,93.689,93.749,93.683,93.717,1230999999.0
2006-12-28 20:54:00,93.68,93.728,93.68,93.723,495900001.0
2006-12-28 20:55:00,93.7,93.726,93.664,93.707,1203899998.0
2006-12-28 20:56:00,93.651,93.728,93.651,93.686,714499993.0
2006-12-28 20:57:00,93.703,93.728,93.695,93.721,759699992.0
2006-12-28 20:58:00,93.694,93.737,93.681,93.725,1535699994.0
2006-12-28 20:59:00,93.705,93.736,93.684,93.711,961199999.0
2006-12-28 21:00:00,93.73,93.746,93.671,93.685,1265399999.0
2006-12-28 21:01:00,93.689,93.731,93.677,93.704,933499995.0
2006-12-28 21:02:00,93.711,93.739,93.684,93.705,492099996.0
2006-12-28 21:03:00,93.674,93.736,93.674,93.708,461600001.0
2006-12-28 21:04:00,93.707,93.752,93.681,93.716,367900000.0
2006-12-28 21:05:00,93.685,93.739,93.659,93.712,858499997.0
2006-12-28 21:06:00,93.727,93.727,93.669,93.685,469300001.0
2006-12-28 21:07:00,93.689,93.76,93.681,93.717,786400001.0
2006-12-28 21:08:00,93.719,93.761,93.698,93.743,967699994.0
2006-12-28 21:09:00,93.738,93.772,93.722,93.772,366299997.0
2006-12-28 21:10:00,93.753,93.792,93.724,93.733,767999990.0
2006-12-28 21:11:00,93.764,93.776,93.737,93.737,727199990.0
2006-12-28 21:12:00,93.755,93.775,93.725,93.728,242099999.0
2006-12-28 21:13:00,93.726,93.784,93.726,93.767,371599997.0
2006-12-28 21:14:00,93.75,93.803,93.748,93.775,566199998.0
2006-12-28 21:15:00,93.746,93.79,93.726,93.744,749399999.0
2006-12-28 21:16:00,93.756,93.793,93.738,93.738,719000001.0
2006-12-28 21:17:00,93.793,93.808,93.732,93.784,855900001.0
2006-12-28 21:18:00,93.79,93.79,93.713,93.758,687800001.0
2006-12-28 21:19:00,93.758,93.795,93.758,93.793,733900003.0
2006-12-28 21:20:00,93.778,93.793,93.758,93.773,1351200001.0
2006-12-28 21:21:00,93.771,93.807,93.742,93.743,966499998.0
2006-12-28 21:22:00,93.785,93.815,93.753,93.753,919599996.0
2006-12-28 21:23:00,93.77,93.797,93.731,93.759,631900006.0
2006-12-28 21:24:00,93.793,93.806,93.745,93.745,660299999.0
2006-12-28 21:25:00,93.802,93.821,93.783,93.802,954399998.0
2006-12-28 21:26:00,93.763,93.816,93.757,93.788,448099998.0
2006-12-28 21:27:00,93.781,93.805,93.748,93.8,467100000.0
2006-12-28 21:28:00,93.738,93.781,93.728,93.774,254700001.0
2006-12-28 21:29:00,93.78,93.783,93.733,93.768,683599999.0
2006-12-28 21:30:00,93.763,93.797,93.731,93.749,286800002.0
2006-12-28 21:31:00,93.737,93.773,93.728,93.759,409400001.0
2006-12-28 21:32:00,93.743,93.767,93.7,93.73,395899998.0
2006-12-28 21:33:00,93.757,93.762,93.712,93.727,560400002.0
2006-12-28 21:34:00,93.723,93.747,93.696,93.7,240900001.0
2006-12-28 21:35:00,93.7,93.753,93.7,93.747,401800002.0
2006-12-28 21:36:00,93.749,93.774,93.741,93.772,520200002.0
2006-12-28 21:37:00,93.741,93.776,93.713,93.727,550299999.0
2006-12-28 21:38:00,93.762,93.784,93.726,93.726,254200001.0
2006-12-28 21:39:00,93.722,93.767,93.709,93.738,287500001.0
2006-12-28 21:40:00,93.733,93.797,93.717,93.717,470399998.0
2006-12-28 21:41:00,93.771,93.804,93.764,93.799,398500002.0
2006-12-28 21:42:00,93.76,93.787,93.74,93.76,293099997.0
2006-12-28 21:43:00,93.766,93.798,93.729,93.738,314500000.0
2006-12-28 21:44:00,93.783,93.821,93.768,93.804,773799995.0
2006-12-28 21:45:00,93.79,93.831,93.771,93.781,591300003.0
2006-12-28 21:46:00,93.783,93.803,93.761,93.761,252599998.0
2006-12-28 21:47:00,93.754,93.79,93.75,93.767,379200001.0
2006-12-28 21:48:00,93.768,93.788,93.716,93.735,769500000.0
2006-12-28 21:49:00,93.764,93.786,93.755,93.776,217799998.0
2006-12-28 21:50:00,93.752,93.782,93.75,93.775,208000001.0
2006-12-28 21:51:00,93.745,93.778,93.73,93.768,196700001.0
2006-12-28 21:52:00,93.779,93.785,93.71,93.711,133900000.0
2006-12-28 21:53:00,93.733,93.773,93.723,93.739,602799996.0
2006-12-28 21:54:00,93.764,93.787,93.744,93.772,250000002.0
2006-12-28 21:55:00,93.755,93.77,93.737,93.746,283899999.0
2006-12-28 21:56:00,93.767,93.791,93.739,93.746,233499999.0
2006-12-28 21:57:00,93.77,93.77,93.73,93.73,159799998.0
2006-12-28 21:58:00,93.703,93.772,93.703,93.77,160299995.0
2006-12-28 21:59:00,93.777,93.81,93.723,93.783,474099995.0
2006-12-28 22:00:00,93.815,93.821,93.779,93.794,572299999.0
2006-12-28 22:01:00,93.8,93.824,93.783,93.806,517300003.0
2006-12-28 22:02:00,93.77,93.827,93.758,93.794,604999999.0
2006-12-28 22:03:00,93.779,93.814,93.769,93.809,444600000.0
2006-12-28 22:04:00,93.779,93.828,93.779,93.828,609299996.0
2006-12-28 22:05:00,93.768,93.83,93.768,93.824,249199997.0
2006-12-28 22:06:00,93.801,93.83,93.783,93.79,231199996.0
2006-12-28 22:07:00,93.774,93.83,93.773,93.803,316199998.0
2006-12-28 22:08:00,93.825,93.825,93.802,93.804,121700000.0
2006-12-28 22:09:00,93.8,93.825,93.779,93.796,170600004.0
2006-12-28 22:10:00,93.802,93.824,93.783,93.789,137199998.0
2006-12-28 22:11:00,93.822,93.84,93.792,93.806,332400000.0
2006-12-28 22:12:00,93.793,93.827,93.75,93.804,316899998.0
2006-12-28 22:13:00,93.806,93.829,93.772,93.795,497499998.0
2006-12-28 22:14:00,93.813,93.824,93.758,93.758,305300000.0
2006-12-28 22:15:00,93.77,93.813,93.769,93.813,259800000.0
2006-12-28 22:16:00,93.823,93.823,93.748,93.754,457399999.0
2006-12-28 22:17:00,93.806,93.842,93.806,93.829,243199999.0
2006-12-28 22:18:00,93.835,93.862,93.815,93.829,477699994.0
2006-12-28 22:19:00,93.821,93.845,93.784,93.803,321199996.0
2006-12-28 22:20:00,93.819,93.838,93.8,93.833,224499999.0
2006-12-28 22:21:00,93.808,93.838,93.801,93.832,277900001.0
2006-12-28 22:22:00,93.831,93.846,93.796,93.824,371700001.0
2006-12-28 22:23:00,93.826,93.872,93.798,93.818,475200002.0
2006-12-28 22:24:00,93.834,93.834,93.795,93.796,223099999.0
2006-12-28 22:25:00,93.783,93.855,93.779,93.83,365399997.0
2006-12-28 22:26:00,93.807,93.843,93.799,93.843,237900004.0
2006-12-28 22:27:00,93.814,93.835,93.786,93.813,579500001.0
2006-12-28 22:28:00,93.798,93.833,93.783,93.806,309000001.0
2006-12-28 22:29:00,93.82,93.84,93.804,93.83,219899998.0
2006-12-28 22:30:00,93.803,93.819,93.786,93.804,131900001.0
2006-12-28 22:31:00,93.802,93.851,93.787,93.813,473700000.0
2006-12-28 22:32:00,93.831,93.839,93.8,93.808,370100001.0
2006-12-28 22:33:00,93.839,93.842,93.789,93.795,638600003.0
2006-12-28 22:34:00,93.838,93.865,93.814,93.842,458600002.0
2006-12-28 22:35:00,93.861,93.888,93.847,93.853,143900001.0
2006-12-28 22:36:00,93.851,93.89,93.851,93.886,340899999.0
2006-12-28 22:37:00,93.898,93.907,93.88,93.883,310199998.0
2006-12-28 22:38:00,93.88,93.911,93.859,93.911,260599995.0
2006-12-28 22:39:00,93.87,93.916,93.847,93.847,219099999.0
2006-12-28 22:40:00,93.886,93.924,93.864,93.889,247199997.0
2006-12-28 22:41:00,93.896,93.896,93.845,93.876,300899999.0
2006-12-28 22:42:00,93.855,93.885,93.851,93.862,288499994.0
2006-12-28 22:43:00,93.862,93.891,93.832,93.891,298300001.0
2006-12-28 22:44:00,93.872,93.903,93.851,93.871,278700000.0
2006-12-28 22:45:00,93.904,93.922,93.88,93.898,541900002.0
2006-12-28 22:46:00,93.883,93.914,93.864,93.892,304299998.0
2006-12-28 22:47:00,93.883,93.909,93.873,93.906,283000000.0
2006-12-28 22:48:00,93.885,93.92,93.876,93.899,454599996.0
2006-12-28 22:49:00,93.891,93.924,93.867,93.887,178699998.0
2006-12-28 22:50:00,93.882,93.906,93.874,93.905,241700000.0
2006-12-28 22:51:00,93.854,93.913,93.846,93.905,272400003.0
2006-12-28 22:52:00,93.893,93.931,93.863,93.905,145600000.0
2006-12-28 22:53:00,93.93,93.959,93.913,93.936,572400000.0
2006-12-28 22:54:00,93.962,93.962,93.888,93.918,382799997.0
2006-12-28 22:55:00,93.929,93.931,93.895,93.895,350099997.0
2006-12-28 22:56:00,93.881,93.909,93.837,93.889,208500003.0
2006-12-28 22:57:00,93.896,93.918,93.849,93.895,256799996.0
2006-12-28 22:58:00,93.88,93.903,93.833,93.874,153500001.0
2006-12-28 22:59:00,93.884,93.884,93.779,93.804,577900000.0
2006-12-28 23:00:00,93.876,93.893,93.833,93.873,297799998.0
2006-12-28 23:01:00,93.844,93.876,93.82,93.844,174500003.0
2006-12-28 23:02:00,93.887,93.888,93.83,93.83,140899999.0
2006-12-28 23:03:00,93.846,93.862,93.811,93.811,244200002.0
2006-12-28 23:04:00,93.853,93.894,93.853,93.877,384199999.0
2006-12-28 23:05:00,93.883,93.891,93.827,93.827,262699997.0
2006-12-28 23:06:00,93.849,93.899,93.849,93.862,281700000.0
2006-12-28 23:07:00,93.861,93.884,93.846,93.862,130999999.0
2006-12-28 23:08:00,93.843,93.892,93.843,93.882,105700001.0
2006-12-28 23:09:00,93.879,93.892,93.855,93.866,130500000.0
2006-12-28 23:10:00,93.912,93.912,93.842,93.842,250100001.0
2006-12-28 23:11:00,93.893,93.903,93.873,93.898,112500000.0
2006-12-28 23:12:00,93.9,93.918,93.881,93.881,212699997.0
2006-12-28 23:13:00,93.883,93.902,93.858,93.876,224299994.0
2006-12-28 23:14:00,93.905,93.928,93.882,93.917,289199995.0
2006-12-28 23:15:00,93.915,93.915,93.85,93.85,153499999.0
2006-12-28 23:16:00,93.879,93.884,93.851,93.866,172300000.0
2006-12-28 23:17:00,93.868,93.922,93.867,93.915,273399998.0
2006-12-28 23:18:00,93.899,93.921,93.875,93.883,197899997.0
2006-12-28 23:19:00,93.874,93.922,93.857,93.903,113300000.0
2006-12-28 23:20:00,93.897,93.916,93.873,93.887,241400000.0
2006-12-28 23:21:00,93.889,93.925,93.882,93.892,86400000.0
2006-12-28 23:22:00,93.888,93.94,93.88,93.915,237499999.0
2006-12-28 23:23:00,93.9,93.929,93.879,93.903,243599998.0
2006-12-28 23:24:00,93.923,93.946,93.897,93.946,156699998.0
2006-12-28 23:25:00,93.929,93.95,93.901,93.93,123700001.0
2006-12-28 23:26:00,93.934,93.959,93.893,93.912,234299999.0
2006-12-28 23:27:00,93.885,93.95,93.885,93.944,89500000.0
2006-12-28 23:28:00,93.93,93.96,93.917,93.94,255300000.0
2006-12-28 23:29:00,93.931,93.962,93.907,93.939,159499999.0
2006-12-28 23:30:00,93.955,93.991,93.955,93.991,188500001.0
2006-12-28 23:31:00,93.97,93.994,93.929,93.962,124000001.0
2006-12-28 23:32:00,93.969,93.987,93.947,93.962,175200001.0
2006-12-28 23:33:00,93.965,93.974,93.946,93.953,137999998.0
2006-12-28 23:34:00,93.961,93.97,93.918,93.956,341099996.0
2006-12-28 23:35:00,93.95,93.975,93.94,93.955,228200001.0
2006-12-28 23:36:00,93.949,93.954,93.918,93.918,234899999.0
2006-12-28 23:37:00,93.946,93.972,93.934,93.972,177999999.0
2006-12-28 23:38:00,93.931,93.947,93.909,93.917,120499996.0
2006-12-28 23:39:00,93.976,94.001,93.925,93.963,158099999.0
2006-12-28 23:40:00,93.916,93.983,93.908,93.942,229300001.0
2006-12-28 23:41:00,93.952,93.968,93.927,93.944,267699999.0
2006-12-28 23:42:00,93.947,93.966,93.923,93.94,348100000.0
2006-12-28 23:43:00,93.948,94.003,93.948,93.999,193500002.0
2006-12-28 23:44:00,93.969,94.01,93.969,93.998,128599998.0
2006-12-28 23:45:00,93.966,94.015,93.96,93.993,173200001.0
2006-12-28 23:46:00,93.972,93.993,93.954,93.988,228200000.0
2006-12-28 23:47:00,93.976,93.976,93.942,93.949,103400002.0
2006-12-28 23:48:00,94.007,94.009,93.957,93.957,128200000.0
2006-12-28 23:49:00,93.962,94.006,93.957,93.981,251199998.0
2006-12-28 23:50:00,93.977,94.016,93.966,93.972,182900001.0
2006-12-28 23:51:00,93.932,93.963,93.932,93.952,147000001.0
2006-12-28 23:52:00,93.98,93.98,93.932,93.935,207200002.0
2006-12-28 23:53:00,93.958,93.977,93.942,93.96,97100001.0
2006-12-28 23:54:00,93.957,94.01,93.952,94.007,208800000.0
2006-12-28 23:55:00,94.001,94.014,93.977,93.99,212700000.0
2006-12-28 23:56:00,94.0,94.007,93.98,93.989,124999997.0
2006-12-28 23:57:00,93.995,94.032,93.982,94.008,233700001.0
2006-12-28 23:58:00,94.007,94.028,93.997,93.998,144499999.0
2006-12-28 23:59:00,93.995,94.045,93.995,94.034,254899998.0
2006-12-29 00:00:00,93.995,94.012,93.966,93.968,213300000.0
2006-12-29 00:01:00,93.983,94.019,93.973,93.993,208899997.0
2006-12-29 00:02:00,94.015,94.015,93.984,93.99,213900004.0
2006-12-29 00:03:00,93.982,94.004,93.982,93.994,232400000.0
2006-12-29 00:04:00,93.995,94.032,93.971,94.015,158599999.0
2006-12-29 00:05:00,93.967,94.002,93.965,93.982,237199997.0
2006-12-29 00:06:00,93.975,93.984,93.957,93.968,276299998.0
2006-12-29 00:07:00,93.981,94.029,93.981,93.993,200100003.0
2006-12-29 00:08:00,93.965,94.001,93.96,93.985,165100000.0
2006-12-29 00:09:00,93.979,94.008,93.957,93.975,178099999.0
2006-12-29 00:10:00,93.993,94.035,93.974,94.022,157000001.0
2006-12-29 00:11:00,94.013,94.031,93.969,93.982,132300001.0
2006-12-29 00:12:00,93.99,94.012,93.98,93.995,156300004.0
2006-12-29 00:13:00,94.027,94.037,93.971,93.986,328399993.0
2006-12-29 00:14:00,93.989,94.025,93.969,93.981,169599999.0
2006-12-29 00:15:00,93.994,94.03,93.992,94.015,106299999.0
2006-12-29 00:16:00,94.005,94.025,93.967,94.011,167199999.0
2006-12-29 00:17:00,93.998,94.013,93.957,93.964,167100000.0
2006-12-29 00:18:00,94.0,94.012,93.991,94.006,217500000.0
2006-12-29 00:19:00,93.952,94.011,93.952,94.008,266099996.0
2006-12-29 00:20:00,93.982,94.017,93.982,94.017,221100003.0
2006-12-29 00:21:00,93.975,94.003,93.971,93.995,142200000.0
2006-12-29 00:22:00,94.002,94.021,93.984,93.984,227500001.0
2006-12-29 00:23:00,93.98,94.014,93.964,93.999,318700002.0
2006-12-29 00:24:00,94.002,94.002,93.944,93.944,191300000.0
2006-12-29 00:25:00,93.959,93.992,93.959,93.984,97099999.0
2006-12-29 00:26:00,93.991,94.004,93.953,93.981,133400000.0
2006-12-29 00:27:00,93.983,94.008,93.964,93.971,154700001.0
2006-12-29 00:28:00,93.988,94.008,93.96,93.974,340599995.0
2006-12-29 00:29:00,93.968,93.988,93.948,93.973,195099999.0
2006-12-29 00:30:00,93.977,94.008,93.945,93.945,175800000.0
2006-12-29 00:31:00,93.978,93.994,93.961,93.976,68799999.0
2006-12-29 00:32:00,93.977,93.996,93.956,93.985,192800002.0
2006-12-29 00:33:00,93.966,93.979,93.942,93.954,152300001.0
2006-12-29 00:34:00,93.977,94.003,93.972,93.989,195100000.0
2006-12-29 00:35:00,93.987,93.996,93.95,93.971,110700000.0
2006-12-29 00:36:00,94.001,94.001,93.965,93.965,329999992.0
2006-12-29 00:37:00,93.935,93.987,93.935,93.987,230200000.0
2006-12-29 00:38:00,93.975,93.988,93.952,93.957,218700001.0
2006-12-29 00:39:00,93.956,93.983,93.941,93.954,185400003.0
2006-12-29 00:40:00,93.962,93.969,93.931,93.931,152500003.0
2006-12-29 00:41:00,93.954,93.954,93.903,93.907,244199998.0
2006-12-29 00:42:00,93.919,93.939,93.9,93.91,217599999.0
2006-12-29 00:43:00,93.919,93.944,93.893,93.916,127999997.0
2006-12-29 00:44:00,93.894,93.917,93.881,93.902,170700000.0
2006-12-29 00:45:00,93.881,93.901,93.843,93.843,148899999.0
2006-12-29 00:46:00,93.885,93.919,93.885,93.898,93500000.0
2006-12-29 00:47:00,93.896,93.942,93.877,93.942,143600002.0
2006-12-29 00:48:00,93.924,93.924,93.879,93.879,175099999.0
2006-12-29 00:49:00,93.904,93.924,93.898,93.908,174199999.0
2006-12-29 00:50:00,93.926,93.933,93.9,93.912,183600000.0
2006-12-29 00:51:00,93.903,93.922,93.883,93.883,275799995.0
2006-12-29 00:52:00,93.895,93.916,93.884,93.892,163199998.0
2006-12-29 00:53:00,93.908,93.942,93.896,93.928,148099999.0
2006-12-29 00:54:00,93.928,93.951,93.924,93.945,230900000.0
2006-12-29 00:55:00,93.914,93.944,93.908,93.936,267400005.0
2006-12-29 00:56:00,93.928,93.928,93.908,93.908,110499999.0
2006-12-29 00:57:00,93.926,93.966,93.919,93.932,159499997.0
2006-12-29 00:58:00,93.923,93.941,93.903,93.907,192499997.0
2006-12-29 00:59:00,93.93,93.948,93.906,93.932,202700002.0
2006-12-29 01:00:00,93.899,93.963,93.899,93.922,272199998.0
2006-12-29 01:01:00,93.919,93.957,93.909,93.94,191299995.0
2006-12-29 01:02:00,93.92,93.958,93.9,93.901,205799999.0
2006-12-29 01:03:00,93.903,93.93,93.887,93.895,419800003.0
2006-12-29 01:04:00,93.947,93.948,93.893,93.9,160899999.0
2006-12-29 01:05:00,93.905,93.932,93.873,93.891,238800001.0
2006-12-29 01:06:00,93.895,93.93,93.88,93.913,254800003.0
2006-12-29 01:07:00,93.91,93.941,93.907,93.926,250299999.0
2006-12-29 01:08:00,93.926,93.948,93.893,93.931,302800000.0
2006-12-29 01:09:00,93.934,93.948,93.91,93.938,281299999.0
2006-12-29 01:10:00,93.923,93.934,93.906,93.917,144700001.0
2006-12-29 01:11:00,93.913,93.922,93.893,93.898,205899999.0
2006-12-29 01:12:00,93.921,93.942,93.864,93.864,158899997.0
2006-12-29 01:13:00,93.887,93.904,93.873,93.881,164200001.0
2006-12-29 01:14:00,93.878,93.892,93.856,93.861,296000003.0
2006-12-29 01:15:00,93.882,93.882,93.836,93.845,187100001.0
2006-12-29 01:16:00,93.885,93.893,93.855,93.855,110900000.0
2006-12-29 01:17:00,93.89,93.896,93.86,93.868,206099998.0
2006-12-29 01:18:00,93.87,93.905,93.863,93.893,236499995.0
2006-12-29 01:19:00,93.884,93.922,93.877,93.912,242199998.0
2006-12-29 01:20:00,93.889,93.917,93.881,93.917,250499998.0
2006-12-29 01:21:00,93.938,93.938,93.896,93.896,218600000.0
2006-12-29 01:22:00,93.898,93.932,93.889,93.912,214400001.0
2006-12-29 01:23:00,93.928,93.933,93.903,93.908,120100000.0
2006-12-29 01:24:00,93.924,93.953,93.924,93.942,113500000.0
2006-12-29 01:25:00,93.918,93.984,93.918,93.966,282399995.0
2006-12-29 01:26:00,93.951,93.985,93.939,93.97,201200000.0
2006-12-29 01:27:00,93.951,93.966,93.933,93.948,204899997.0
2006-12-29 01:28:00,93.957,93.969,93.93,93.93,245799999.0
2006-12-29 01:29:00,93.937,93.985,93.933,93.945,180299999.0
2006-12-29 01:30:00,93.969,93.98,93.949,93.953,283300000.0
2006-12-29 01:31:00,93.962,94.012,93.962,93.973,428799994.0
2006-12-29 01:32:00,93.964,94.009,93.964,94.007,323399998.0
2006-12-29 01:33:00,94.016,94.016,93.98,93.994,195800001.0
2006-12-29 01:34:00,93.963,93.988,93.938,93.962,178199996.0
2006-12-29 01:35:00,94.012,94.012,93.953,93.953,161399997.0
2006-12-29 01:36:00,93.958,93.971,93.94,93.96,191500001.0
2006-12-29 01:37:00,93.933,93.976,93.933,93.976,148799999.0
2006-12-29 01:38:00,93.938,93.962,93.923,93.934,176500002.0
2006-12-29 01:39:00,93.972,93.984,93.933,93.938,182700001.0
2006-12-29 01:40:00,93.938,93.961,93.919,93.924,232799998.0
2006-12-29 01:41:00,93.941,93.962,93.911,93.931,254500001.0
2006-12-29 01:42:00,93.951,93.965,93.931,93.948,170900000.0
2006-12-29 01:43:00,93.935,93.958,93.917,93.943,225199996.0
2006-12-29 01:44:00,93.9,93.93,93.891,93.915,226500000.0
2006-12-29 01:45:00,93.927,93.948,93.896,93.896,206799999.0
2006-12-29 01:46:00,93.91,93.955,93.901,93.904,147099998.0
2006-12-29 01:47:00,93.957,93.963,93.912,93.912,144000002.0
2006-12-29 01:48:00,93.912,93.966,93.912,93.966,120600000.0
2006-12-29 01:49:00,93.918,93.944,93.907,93.934,186099999.0
2006-12-29 01:50:00,93.947,93.958,93.925,93.93,143300002.0
2006-12-29 01:51:00,93.954,93.954,93.919,93.925,147500004.0
2006-12-29 01:52:00,93.911,93.953,93.904,93.912,217200001.0
2006-12-29 01:53:00,93.909,93.936,93.896,93.935,162600001.0
2006-12-29 01:54:00,93.918,93.918,93.867,93.871,152799997.0
2006-12-29 01:55:00,93.902,93.921,93.886,93.92,305199997.0
2006-12-29 01:56:00,93.903,93.903,93.85,93.85,99600000.0
2006-12-29 01:57:00,93.885,93.909,93.881,93.905,156999999.0
2006-12-29 01:58:00,93.884,93.906,93.876,93.881,120100000.0
2006-12-29 01:59:00,93.889,93.923,93.875,93.88,253799996.0
2006-12-29 02:00:00,93.908,93.93,93.89,93.913,82500000.0
2006-12-29 02:01:00,93.915,93.917,93.884,93.89,180200001.0
2006-12-29 02:02:00,93.874,93.932,93.871,93.914,163900000.0
2006-12-29 02:03:00,93.912,93.926,93.875,93.91,260600001.0
2006-12-29 02:04:00,93.92,93.92,93.879,93.908,176200002.0
2006-12-29 02:05:00,93.911,93.931,93.908,93.925,178100003.0
2006-12-29 02:06:00,93.898,93.923,93.889,93.917,153999998.0
2006-12-29 02:07:00,93.916,93.925,93.894,93.902,205300001.0
2006-12-29 02:08:00,93.903,93.926,93.903,93.918,294300003.0
2006-12-29 02:09:00,93.929,93.932,93.899,93.905,192500004.0
2006-12-29 02:10:00,93.889,93.926,93.889,93.926,178599999.0
2006-12-29 02:11:00,93.911,93.931,93.887,93.907,273799997.0
2006-12-29 02:12:00,93.911,93.932,93.906,93.932,238600000.0
2006-12-29 02:13:00,93.915,93.931,93.911,93.93,174200002.0
2006-12-29 02:14:00,93.904,93.922,93.892,93.893,140600001.0
2006-12-29 02:15:00,93.922,93.936,93.903,93.935,208300003.0
2006-12-29 02:16:00,93.937,93.945,93.916,93.919,111200000.0
2006-12-29 02:17:00,93.938,93.95,93.93,93.933,167200002.0
2006-12-29 02:18:00,93.935,93.959,93.893,93.908,197199998.0
2006-12-29 02:19:00,93.935,93.937,93.906,93.936,174700001.0
2006-12-29 02:20:00,93.952,93.952,93.917,93.921,205499999.0
2006-12-29 02:21:00,93.916,93.936,93.899,93.91,171599999.0
2006-12-29 02:22:00,93.925,93.948,93.906,93.913,263099996.0
2006-12-29 02:23:00,93.942,93.943,93.92,93.925,186399999.0
2006-12-29 02:24:00,93.923,93.94,93.903,93.922,148499999.0
2006-12-29 02:25:00,93.897,93.943,93.881,93.921,219299997.0
2006-12-29 02:26:00,93.933,93.94,93.909,93.928,172199998.0
2006-12-29 02:27:00,93.909,93.924,93.885,93.9,206100002.0
2006-12-29 02:28:00,93.897,93.921,93.882,93.911,198199995.0
2006-12-29 02:29:00,93.896,93.925,93.88,93.906,223300000.0
2006-12-29 02:30:00,93.93,93.941,93.901,93.928,112899998.0
2006-12-29 02:31:00,93.939,93.943,93.914,93.925,195799998.0
2006-12-29 02:32:00,93.915,93.951,93.905,93.919,171799999.0
2006-12-29 02:33:00,93.932,93.937,93.89,93.91,210700000.0
2006-12-29 02:34:00,93.914,93.931,93.893,93.905,278099996.0
2006-12-29 02:35:00,93.926,93.947,93.916,93.921,158099998.0
2006-12-29 02:36:00,93.919,93.942,93.913,93.933,124999997.0
2006-12-29 02:37:00,93.919,93.946,93.903,93.918,192700001.0
2006-12-29 02:38:00,93.908,93.937,93.891,93.937,298799997.0
2006-12-29 02:39:00,93.915,93.942,93.878,93.901,144000002.0
2006-12-29 02:40:00,93.928,93.961,93.922,93.961,78300001.0
2006-12-29 02:41:00,93.955,93.972,93.919,93.952,174400000.0
2006-12-29 02:42:00,93.946,93.964,93.932,93.952,127200002.0
2006-12-29 02:43:00,93.951,93.991,93.932,93.959,236000000.0
2006-12-29 02:44:00,93.96,93.981,93.937,93.937,136599999.0
2006-12-29 02:45:00,93.964,93.97,93.944,93.944,165999999.0
2006-12-29 02:46:00,93.954,93.981,93.938,93.978,246599994.0
2006-12-29 02:47:00,93.97,93.989,93.947,93.972,312599999.0
2006-12-29 02:48:00,93.95,93.976,93.94,93.957,201099999.0
2006-12-29 02:49:00,93.976,93.981,93.952,93.953,212599997.0
2006-12-29 02:50:00,93.995,93.995,93.944,93.954,241600002.0
2006-12-29 02:51:00,93.989,94.01,93.972,93.992,114099999.0
2006-12-29 02:52:00,93.978,94.001,93.956,93.956,228099997.0
2006-12-29 02:53:00,93.953,93.974,93.932,93.968,223400002.0
2006-12-29 02:54:00,93.959,93.99,93.959,93.985,182700003.0
2006-12-29 02:55:00,93.999,94.001,93.975,93.975,144299999.0
2006-12-29 02:56:00,93.983,94.0,93.972,93.982,314200000.0
2006-12-29 02:57:00,93.991,94.006,93.958,94.001,205199999.0
2006-12-29 02:58:00,93.988,93.992,93.963,93.971,260999994.0
2006-12-29 02:59:00,93.971,93.995,93.966,93.995,124700001.0
2006-12-29 03:00:00,93.986,94.003,93.966,93.987,282700000.0
2006-12-29 03:01:00,93.979,94.001,93.968,93.992,241699999.0
2006-12-29 03:02:00,93.985,94.01,93.985,94.01,104299998.0
2006-12-29 03:03:00,93.994,94.024,93.961,94.007,162000000.0
2006-12-29 03:04:00,94.014,94.014,93.969,93.979,161099998.0
2006-12-29 03:05:00,93.992,94.01,93.985,94.003,262999997.0
2006-12-29 03:06:00,93.994,94.013,93.988,94.002,222899999.0
2006-12-29 03:07:00,94.004,94.004,93.961,93.973,133700000.0
2006-12-29 03:08:00,93.993,94.007,93.981,94.007,242799998.0
2006-12-29 03:09:00,93.971,94.004,93.971,93.987,228899999.0
2006-12-29 03:10:00,94.009,94.01,93.973,93.977,220700001.0
2006-12-29 03:11:00,94.0,94.003,93.983,93.99,148099999.0
2006-12-29 03:12:00,94.005,94.005,93.967,93.99,175700002.0
2006-12-29 03:13:00,93.945,93.998,93.945,93.998,128899998.0
2006-12-29 03:14:00,94.005,94.016,93.975,93.975,139399999.0
2006-12-29 03:15:00,93.981,93.995,93.958,93.97,152000000.0
2006-12-29 03:16:00,93.974,94.002,93.962,93.994,183800002.0
2006-12-29 03:17:00,93.999,94.009,93.965,93.965,217300000.0
2006-12-29 03:18:00,94.001,94.013,93.99,94.006,149600001.0
2006-12-29 03:19:00,94.003,94.015,93.981,93.985,207600002.0
2006-12-29 03:20:00,94.01,94.013,93.987,93.987,189200003.0
2006-12-29 03:21:00,94.006,94.02,93.993,94.01,157900001.0
2006-12-29 03:22:00,94.017,94.017,93.973,93.982,159299996.0
2006-12-29 03:23:00,94.0,94.033,93.991,94.028,222100002.0
2006-12-29 03:24:00,94.003,94.026,93.991,94.011,233100001.0
2006-12-29 03:25:00,93.99,94.02,93.982,94.013,178199997.0
2006-12-29 03:26:00,93.99,94.026,93.99,94.012,273799997.0
2006-12-29 03:27:00,94.017,94.027,94.004,94.004,232799999.0
2006-12-29 03:28:00,94.006,94.021,93.996,94.013,212599998.0
2006-12-29 03:29:00,94.014,94.025,93.986,94.001,310599998.0
2006-12-29 03:30:00,94.024,94.042,94.014,94.031,216600004.0
2006-12-29 03:31:00,94.003,94.052,93.997,94.036,145000000.0
2006-12-29 03:32:00,94.025,94.042,94.009,94.03,239899997.0
2006-12-29 03:33:00,94.008,94.042,93.984,94.022,288599998.0
2006-12-29 03:34:00,94.035,94.05,94.004,94.034,98000000.0
2006-12-29 03:35:00,94.022,94.046,94.012,94.04,261499996.0
2006-12-29 03:36:00,94.033,94.064,94.016,94.026,186799998.0
2006-12-29 03:37:00,94.048,94.056,94.032,94.043,213900001.0
2006-12-29 03:38:00,94.044,94.068,94.032,94.053,189199999.0
2006-12-29 03:39:00,94.049,94.089,94.045,94.054,215699998.0
2006-12-29 03:40:00,94.074,94.09,94.042,94.066,213900000.0
2006-12-29 03:41:00,94.06,94.081,94.058,94.074,197100000.0
2006-12-29 03:42:00,94.079,94.086,94.061,94.065,182900001.0
2006-12-29 03:43:00,94.061,94.09,94.033,94.067,192200000.0
2006-12-29 03:44:00,94.073,94.086,94.052,94.074,158900000.0
2006-12-29 03:45:00,94.059,94.073,94.051,94.068,109400000.0
2006-12-29 03:46:00,94.052,94.07,94.036,94.06,177800000.0
2006-12-29 03:47:00,94.067,94.087,94.037,94.039,169900000.0
2006-12-29 03:48:00,94.054,94.09,94.047,94.09,120400001.0
2006-12-29 03:49:00,94.072,94.076,94.041,94.061,190699997.0
2006-12-29 03:50:00,94.065,94.08,94.039,94.063,92500000.0
2006-12-29 03:51:00,94.06,94.073,94.039,94.044,203199998.0
2006-12-29 03:52:00,94.066,94.093,94.052,94.068,155800001.0
2006-12-29 03:53:00,94.047,94.092,94.023,94.042,113199999.0
2006-12-29 03:54:00,94.072,94.073,94.025,94.038,170999999.0
2006-12-29 03:55:00,94.048,94.076,94.041,94.07,322499997.0
2006-12-29 03:56:00,94.063,94.102,94.062,94.093,249300001.0
2006-12-29 03:57:00,94.071,94.095,94.069,94.071,147700000.0
2006-12-29 03:58:00,94.053,94.103,94.053,94.087,263100000.0
2006-12-29 03:59:00,94.061,94.08,94.041,94.062,226999998.0
2006-12-29 04:00:00,94.081,94.107,94.062,94.068,310600003.0
2006-12-29 04:01:00,94.047,94.077,94.034,94.058,130600001.0
2006-12-29 04:02:00,94.087,94.101,94.041,94.047,154799998.0
2006-12-29 04:03:00,94.087,94.087,94.052,94.052,71400000.0
2006-12-29 04:04:00,94.059,94.094,94.022,94.07,197999997.0
2006-12-29 04:05:00,94.077,94.1,94.064,94.097,112499998.0
2006-12-29 04:06:00,94.063,94.088,94.049,94.053,136999999.0
2006-12-29 04:07:00,94.08,94.08,94.042,94.077,127800000.0
2006-12-29 04:08:00,94.099,94.115,94.055,94.055,128899999.0
2006-12-29 04:09:00,94.073,94.081,94.052,94.052,94399999.0
2006-12-29 04:10:00,94.063,94.08,94.06,94.067,233900001.0
2006-12-29 04:11:00,94.069,94.069,94.016,94.016,113300000.0
2006-12-29 04:12:00,94.043,94.069,94.019,94.042,147100000.0
2006-12-29 04:13:00,94.057,94.065,94.008,94.041,213399997.0
2006-12-29 04:14:00,94.047,94.07,94.039,94.07,212699999.0
2006-12-29 04:15:00,94.071,94.088,94.042,94.046,183600001.0
2006-12-29 04:16:00,94.077,94.081,94.049,94.049,198099996.0
2006-12-29 04:17:00,94.044,94.068,94.028,94.057,198400001.0
2006-12-29 04:18:00,94.068,94.071,94.03,94.031,182199997.0
2006-12-29 04:19:00,94.046,94.065,94.035,94.039,285799999.0
2006-12-29 04:20:00,94.043,94.093,94.022,94.093,201299997.0
2006-12-29 04:21:00,94.038,94.046,94.014,94.046,101900000.0
2006-12-29 04:22:00,94.055,94.08,94.035,94.042,288800000.0
2006-12-29 04:23:00,94.045,94.07,94.04,94.05,76100002.0
2006-12-29 04:24:00,94.011,94.064,94.011,94.064,170399998.0
2006-12-29 04:25:00,94.058,94.08,94.042,94.069,200599998.0
2006-12-29 04:26:00,94.068,94.083,94.055,94.067,241699997.0
2006-12-29 04:27:00,94.086,94.086,94.051,94.052,148700000.0
2006-12-29 04:28:00,94.062,94.079,94.056,94.076,107799999.0
2006-12-29 04:29:00,94.042,94.067,94.022,94.035,174399997.0
2006-12-29 04:30:00,94.062,94.068,94.045,94.051,182000000.0
2006-12-29 04:31:00,94.072,94.072,94.03,94.03,220700003.0
2006-12-29 04:32:00,94.068,94.07,94.048,94.07,163099998.0
2006-12-29 04:33:00,94.05,94.082,94.046,94.061,189099999.0
2006-12-29 04:34:00,94.059,94.087,94.049,94.062,288099999.0
2006-12-29 04:35:00,94.062,94.082,94.057,94.068,177600000.0
2006-12-29 04:36:00,94.066,94.094,94.06,94.072,256999996.0
2006-12-29 04:37:00,94.026,94.06,94.026,94.057,172999996.0
2006-12-29 04:38:00,94.068,94.074,94.036,94.036,176399996.0
2006-12-29 04:39:00,94.05,94.066,94.029,94.053,233999997.0
2006-12-29 04:40:00,94.053,94.094,94.043,94.056,215199998.0
2006-12-29 04:41:00,94.049,94.08,94.037,94.059,160200000.0
2006-12-29 04:42:00,94.064,94.064,94.008,94.026,161200000.0
2006-12-29 04:43:00,94.042,94.062,94.033,94.061,241599996.0
2006-12-29 04:44:00,94.073,94.073,94.043,94.057,222499995.0
2006-12-29 04:45:00,94.052,94.071,94.045,94.067,185199997.0
2006-12-29 04:46:00,94.05,94.075,94.047,94.075,115699999.0
2006-12-29 04:47:00,94.049,94.067,94.037,94.045,171300000.0
2006-12-29 04:48:00,94.09,94.099,94.057,94.064,246299998.0
2006-12-29 04:49:00,94.045,94.084,94.041,94.074,234900003.0
2006-12-29 04:50:00,94.052,94.076,94.046,94.063,144100002.0
2006-12-29 04:51:00,94.059,94.066,94.036,94.036,160100000.0
2006-12-29 04:52:00,94.049,94.07,94.036,94.064,192399999.0
2006-12-29 04:53:00,94.064,94.085,94.033,94.033,274099997.0
2006-12-29 04:54:00,94.056,94.074,94.037,94.074,232600002.0
2006-12-29 04:55:00,94.033,94.085,94.033,94.076,175600000.0
2006-12-29 04:56:00,94.046,94.076,94.046,94.073,187000000.0
2006-12-29 04:57:00,94.047,94.065,94.032,94.044,209499998.0
2006-12-29 04:58:00,94.07,94.09,94.064,94.082,104999999.0
2006-12-29 04:59:00,94.081,94.097,94.061,94.066,295999997.0
2006-12-29 05:00:00,94.096,94.106,94.075,94.079,231500001.0
2006-12-29 05:01:00,94.085,94.09,94.063,94.067,262500001.0
2006-12-29 05:02:00,94.077,94.094,94.069,94.092,230399996.0
2006-12-29 05:03:00,94.073,94.097,94.06,94.09,142500002.0
2006-12-29 05:04:00,94.08,94.089,94.052,94.082,234600000.0
2006-12-29 05:05:00,94.083,94.105,94.06,94.084,139500000.0
2006-12-29 05:06:00,94.078,94.101,94.057,94.064,288999999.0
2006-12-29 05:07:00,94.088,94.088,94.048,94.048,181599998.0
2006-12-29 05:08:00,94.064,94.088,94.055,94.066,144599998.0
2006-12-29 05:09:00,94.057,94.079,94.033,94.062,167700002.0
2006-12-29 05:10:00,94.078,94.08,94.042,94.055,155299998.0
2006-12-29 05:11:00,94.038,94.074,94.025,94.025,252999998.0
2006-12-29 05:12:00,94.064,94.073,94.039,94.044,205699999.0
2006-12-29 05:13:00,94.08,94.08,94.038,94.041,173500000.0
2006-12-29 05:14:00,94.057,94.095,94.053,94.081,271299998.0
2006-12-29 05:15:00,94.059,94.097,94.043,94.09,156699999.0
2006-12-29 05:16:00,94.088,94.105,94.058,94.086,246600002.0
2006-12-29 05:17:00,94.058,94.111,94.058,94.093,198899998.0
2006-12-29 05:18:00,94.088,94.113,94.085,94.1,153499999.0
2006-12-29 05:19:00,94.093,94.112,94.08,94.101,148700000.0
2006-12-29 05:20:00,94.11,94.111,94.07,94.07,216599994.0
2006-12-29 05:21:00,94.102,94.116,94.084,94.1,248900000.0
2006-12-29 05:22:00,94.115,94.118,94.075,94.075,214899998.0
2006-12-29 05:23:00,94.079,94.119,94.079,94.102,194800001.0
2006-12-29 05:24:00,94.11,94.119,94.078,94.088,144400003.0
2006-12-29 05:25:00,94.118,94.129,94.096,94.114,180200001.0
2006-12-29 05:26:00,94.096,94.129,94.085,94.088,138299999.0
2006-12-29 05:27:00,94.128,94.128,94.076,94.097,190299998.0
2006-12-29 05:28:00,94.119,94.135,94.09,94.105,177099997.0
2006-12-29 05:29:00,94.108,94.15,94.096,94.115,158299999.0
2006-12-29 05:30:00,94.123,94.137,94.092,94.092,199600002.0
2006-12-29 05:31:00,94.098,94.125,94.098,94.098,235100000.0
2006-12-29 05:32:00,94.078,94.113,94.078,94.107,149300000.0
2006-12-29 05:33:00,94.096,94.114,94.084,94.093,129500001.0
2006-12-29 05:34:00,94.094,94.123,94.081,94.123,181500003.0
2006-12-29 05:35:00,94.107,94.123,94.102,94.117,181300000.0
2006-12-29 05:36:00,94.097,94.134,94.081,94.081,156100002.0
2006-12-29 05:37:00,94.085,94.135,94.085,94.135,231499998.0
2006-12-29 05:38:00,94.098,94.113,94.056,94.104,258999998.0
2006-12-29 05:39:00,94.085,94.106,94.081,94.081,344699996.0
2006-12-29 05:40:00,94.1,94.106,94.08,94.08,134199999.0
2006-12-29 05:41:00,94.088,94.107,94.08,94.096,304300000.0
2006-12-29 05:42:00,94.08,94.111,94.068,94.107,252899999.0
2006-12-29 05:43:00,94.072,94.089,94.071,94.086,186899999.0
2006-12-29 05:44:00,94.071,94.102,94.063,94.093,211599996.0
2006-12-29 05:45:00,94.08,94.103,94.057,94.088,252500005.0
2006-12-29 05:46:00,94.08,94.088,94.058,94.077,150199997.0
2006-12-29 05:47:00,94.073,94.09,94.069,94.088,147699998.0
2006-12-29 05:48:00,94.081,94.105,94.079,94.083,125599999.0
2006-12-29 05:49:00,94.072,94.102,94.05,94.066,148099999.0
2006-12-29 05:50:00,94.068,94.089,94.044,94.071,156300000.0
2006-12-29 05:51:00,94.068,94.095,94.041,94.072,252500002.0
2006-12-29 05:52:00,94.077,94.083,94.045,94.063,357500001.0
2006-12-29 05:53:00,94.094,94.105,94.042,94.042,232099998.0
2006-12-29 05:54:00,94.08,94.095,94.062,94.071,176499999.0
2006-12-29 05:55:00,94.081,94.098,94.066,94.085,196199999.0
2006-12-29 05:56:00,94.107,94.111,94.07,94.075,235500001.0
2006-12-29 05:57:00,94.085,94.1,94.056,94.085,93300000.0
2006-12-29 05:58:00,94.096,94.103,94.076,94.077,151900001.0
2006-12-29 05:59:00,94.075,94.093,94.034,94.049,108900000.0
2006-12-29 06:00:00,94.069,94.087,94.044,94.056,265600001.0
2006-12-29 06:01:00,94.08,94.095,94.067,94.084,240700002.0
2006-12-29 06:02:00,94.087,94.099,94.065,94.08,146700001.0
2006-12-29 06:03:00,94.094,94.103,94.071,94.083,126100000.0
2006-12-29 06:04:00,94.083,94.111,94.073,94.096,161799999.0
2006-12-29 06:05:00,94.091,94.105,94.075,94.094,142500000.0
2006-12-29 06:06:00,94.07,94.097,94.068,94.097,166300000.0
2006-12-29 06:07:00,94.076,94.102,94.076,94.093,110900000.0
2006-12-29 06:08:00,94.095,94.122,94.087,94.1,163599999.0
2006-12-29 06:09:00,94.092,94.102,94.076,94.082,245000002.0
2006-12-29 06:10:00,94.078,94.087,94.05,94.079,175500001.0
2006-12-29 06:11:00,94.068,94.102,94.044,94.092,227100000.0
2006-12-29 06:12:00,94.073,94.102,94.054,94.079,189400001.0
2006-12-29 06:13:00,94.081,94.1,94.066,94.094,179600002.0
2006-12-29 06:14:00,94.088,94.091,94.054,94.06,192399999.0
2006-12-29 06:15:00,94.067,94.087,94.059,94.087,173399999.0
2006-12-29 06:16:00,94.05,94.106,94.05,94.087,162299999.0
2006-12-29 06:17:00,94.11,94.114,94.058,94.07,245100001.0
2006-12-29 06:18:00,94.06,94.074,94.038,94.058,340299996.0
2006-12-29 06:19:00,94.033,94.052,94.026,94.052,190400002.0
2006-12-29 06:20:00,94.063,94.07,94.042,94.053,211200004.0
2006-12-29 06:21:00,94.075,94.082,94.049,94.064,150199998.0
2006-12-29 06:22:00,94.069,94.082,94.056,94.072,322600002.0
2006-12-29 06:23:00,94.069,94.069,94.042,94.042,184200002.0
2006-12-29 06:24:00,94.039,94.059,94.033,94.056,246500004.0
2006-12-29 06:25:00,94.057,94.062,94.015,94.045,290199999.0
2006-12-29 06:26:00,94.062,94.073,94.041,94.044,191699996.0
2006-12-29 06:27:00,94.043,94.065,94.04,94.064,150599998.0
2006-12-29 06:28:00,94.065,94.065,94.035,94.035,100100000.0
2006-12-29 06:29:00,94.043,94.069,94.012,94.069,153000001.0
2006-12-29 06:30:00,94.048,94.058,94.021,94.038,95700000.0
2006-12-29 06:31:00,94.05,94.067,94.028,94.042,93300000.0
2006-12-29 06:32:00,94.067,94.068,94.023,94.047,204700001.0
2006-12-29 06:33:00,94.058,94.068,94.025,94.05,197200001.0
2006-12-29 06:34:00,94.066,94.087,94.052,94.085,269499997.0
2006-12-29 06:35:00,94.078,94.088,94.056,94.071,210799998.0
2006-12-29 06:36:00,94.06,94.084,94.058,94.074,145700002.0
2006-12-29 06:37:00,94.079,94.095,94.059,94.082,321800001.0
2006-12-29 06:38:00,94.059,94.087,94.041,94.046,325199999.0
2006-12-29 06:39:00,94.062,94.066,94.019,94.022,159599999.0
2006-12-29 06:40:00,94.059,94.083,94.051,94.071,277600002.0
2006-12-29 06:41:00,94.063,94.09,94.062,94.065,229099999.0
2006-12-29 06:42:00,94.048,94.104,94.045,94.104,220000002.0
2006-12-29 06:43:00,94.079,94.084,94.047,94.081,296299996.0
2006-12-29 06:44:00,94.032,94.077,94.027,94.069,140800000.0
2006-12-29 06:45:00,94.078,94.087,94.03,94.031,302400000.0
2006-12-29 06:46:00,94.067,94.085,94.051,94.058,201800004.0
2006-12-29 06:47:00,94.067,94.073,94.05,94.054,236800001.0
2006-12-29 06:48:00,94.069,94.08,94.033,94.041,244700005.0
2006-12-29 06:49:00,94.03,94.065,94.013,94.013,210799999.0
2006-12-29 06:50:00,94.047,94.061,94.017,94.061,212700000.0
2006-12-29 06:51:00,94.065,94.073,94.042,94.045,136600001.0
2006-12-29 06:52:00,94.067,94.07,94.037,94.042,228800002.0
2006-12-29 06:53:00,94.061,94.087,94.049,94.051,156100000.0
2006-12-29 06:54:00,94.06,94.07,94.027,94.05,333500001.0
2006-12-29 06:55:00,94.045,94.095,94.037,94.049,245899999.0
2006-12-29 06:56:00,94.055,94.082,94.034,94.05,168800003.0
2006-12-29 06:57:00,94.021,94.065,94.02,94.065,66300000.0
2006-12-29 06:58:00,94.07,94.077,94.028,94.067,276199999.0
2006-12-29 06:59:00,94.056,94.076,94.035,94.042,159400000.0
2006-12-29 07:00:00,94.033,94.066,94.033,94.066,99400000.0
2006-12-29 07:01:00,94.017,94.072,94.017,94.062,152899999.0
2006-12-29 07:02:00,94.053,94.077,94.037,94.058,247899997.0
2006-12-29 07:03:00,94.026,94.062,94.024,94.058,144600000.0
2006-12-29 07:04:00,94.071,94.072,94.036,94.038,117899999.0
2006-12-29 07:05:00,94.054,94.066,94.033,94.044,199000001.0
2006-12-29 07:06:00,94.082,94.091,94.053,94.058,157200003.0
2006-12-29 07:07:00,94.052,94.084,94.032,94.045,149000000.0
2006-12-29 07:08:00,94.064,94.064,94.026,94.043,234500000.0
2006-12-29 07:09:00,94.042,94.057,94.021,94.041,182600000.0
2006-12-29 07:10:00,94.06,94.075,94.029,94.044,168299998.0
2006-12-29 07:11:00,94.029,94.059,94.029,94.059,126000000.0
2006-12-29 07:12:00,94.036,94.062,94.008,94.019,196199999.0
2006-12-29 07:13:00,94.01,94.044,93.992,94.022,231299999.0
2006-12-29 07:14:00,94.039,94.056,94.016,94.053,195500001.0
2006-12-29 07:15:00,94.012,94.059,94.012,94.052,143299998.0
2006-12-29 07:16:00,94.027,94.048,93.995,94.038,197599999.0
2006-12-29 07:17:00,94.052,94.065,94.006,94.025,206100002.0
2006-12-29 07:18:00,94.059,94.074,94.038,94.038,125000001.0
2006-12-29 07:19:00,94.032,94.057,94.018,94.057,267099999.0
2006-12-29 07:20:00,94.062,94.069,94.028,94.028,182900000.0
2006-12-29 07:21:00,94.011,94.049,94.006,94.036,169800001.0
2006-12-29 07:22:00,94.007,94.041,94.006,94.033,236399998.0
2006-12-29 07:23:00,94.029,94.051,94.025,94.045,287700000.0
2006-12-29 07:24:00,94.039,94.065,93.996,94.032,185999997.0
2006-12-29 07:25:00,94.018,94.074,94.017,94.05,322500002.0
2006-12-29 07:26:00,94.048,94.06,94.022,94.057,336799998.0
2006-12-29 07:27:00,94.052,94.06,94.013,94.028,183700000.0
2006-12-29 07:28:00,94.056,94.061,94.027,94.027,248699998.0
2006-12-29 07:29:00,94.056,94.067,94.045,94.05,217100000.0
2006-12-29 07:30:00,94.049,94.073,94.049,94.051,186600001.0
2006-12-29 07:31:00,94.049,94.069,94.027,94.047,246300003.0
2006-12-29 07:32:00,94.04,94.063,94.009,94.034,219699999.0
2006-12-29 07:33:00,94.046,94.063,94.022,94.042,150300000.0
2006-12-29 07:34:00,94.043,94.057,94.025,94.046,219000000.0
2006-12-29 07:35:00,94.059,94.066,94.024,94.038,225299994.0
2006-12-29 07:36:00,94.054,94.054,94.019,94.026,270700006.0
2006-12-29 07:37:00,94.028,94.048,94.01,94.037,202399996.0
2006-12-29 07:38:00,94.026,94.029,94.005,94.011,199400003.0
2006-12-29 07:39:00,94.036,94.047,94.007,94.022,165700001.0
2006-12-29 07:40:00,94.0,94.03,93.997,94.03,298400000.0
2006-12-29 07:41:00,94.001,94.016,93.967,93.975,121400001.0
2006-12-29 07:42:00,93.998,94.022,93.983,94.0,173799998.0
2006-12-29 07:43:00,93.974,93.991,93.951,93.973,166599999.0
2006-12-29 07:44:00,93.984,94.004,93.976,94.004,188099997.0
2006-12-29 07:45:00,93.958,93.985,93.95,93.985,171099999.0
2006-12-29 07:46:00,93.976,94.021,93.946,94.005,176199998.0
2006-12-29 07:47:00,93.992,93.992,93.947,93.972,179499999.0
2006-12-29 07:48:00,93.981,93.985,93.95,93.966,186199998.0
2006-12-29 07:49:00,93.973,93.987,93.958,93.98,217700001.0
2006-12-29 07:50:00,93.998,94.004,93.914,93.914,253800000.0
2006-12-29 07:51:00,93.951,93.969,93.94,93.94,253499999.0
2006-12-29 07:52:00,93.93,93.953,93.903,93.932,122300000.0
2006-12-29 07:53:00,93.95,93.95,93.913,93.937,204499998.0
2006-12-29 07:54:00,93.918,93.944,93.915,93.919,141600001.0
2006-12-29 07:55:00,93.917,93.955,93.917,93.955,219000002.0
2006-12-29 07:56:00,93.953,93.973,93.945,93.973,207099997.0
2006-12-29 07:57:00,93.958,93.979,93.958,93.974,214500000.0
2006-12-29 07:58:00,93.97,93.97,93.944,93.946,85100000.0
2006-12-29 07:59:00,93.945,93.967,93.917,93.967,216799998.0
2006-12-29 08:00:00,93.962,93.974,93.932,93.932,224099999.0
2006-12-29 08:01:00,93.934,93.946,93.914,93.924,323399999.0
2006-12-29 08:02:00,93.912,93.931,93.908,93.925,203999998.0
2006-12-29 08:03:00,93.911,93.937,93.906,93.929,132600001.0
2006-12-29 08:04:00,93.908,93.937,93.905,93.937,178800003.0
2006-12-29 08:05:00,93.908,93.935,93.891,93.911,215400001.0
2006-12-29 08:06:00,93.936,93.963,93.917,93.943,290699994.0
2006-12-29 08:07:00,93.955,94.008,93.942,93.955,256200000.0
2006-12-29 08:08:00,93.971,93.991,93.963,93.981,186099999.0
2006-12-29 08:09:00,93.966,94.007,93.966,93.998,198800002.0
2006-12-29 08:10:00,93.975,94.003,93.966,94.003,157100001.0
2006-12-29 08:11:00,93.973,94.015,93.956,93.99,239499998.0
2006-12-29 08:12:00,94.0,94.011,93.964,93.993,173400001.0
2006-12-29 08:13:00,94.001,94.024,93.981,94.011,270800003.0
2006-12-29 08:14:00,94.022,94.027,93.988,94.003,241100001.0
2006-12-29 08:15:00,94.025,94.025,93.981,93.991,282900001.0
2006-12-29 08:16:00,94.014,94.032,93.997,94.017,164400002.0
2006-12-29 08:17:00,94.021,94.047,94.021,94.045,136700000.0
2006-12-29 08:18:00,94.054,94.063,94.032,94.032,101200000.0
2006-12-29 08:19:00,94.049,94.055,94.031,94.044,247099997.0
2006-12-29 08:20:00,94.008,94.047,94.002,94.039,180499998.0
2006-12-29 08:21:00,94.038,94.071,94.022,94.028,254100003.0
2006-12-29 08:22:00,94.067,94.073,94.028,94.043,357799995.0
2006-12-29 08:23:00,94.05,94.063,94.033,94.04,117300001.0
2006-12-29 08:24:00,94.036,94.057,94.012,94.041,200199998.0
2006-12-29 08:25:00,94.015,94.062,94.015,94.053,197400000.0
2006-12-29 08:26:00,94.03,94.043,94.015,94.021,230100000.0
2006-12-29 08:27:00,94.019,94.039,94.009,94.033,83799999.0
2006-12-29 08:28:00,94.035,94.037,93.995,94.023,221199997.0
2006-12-29 08:29:00,94.021,94.045,94.002,94.011,149299998.0
2006-12-29 08:30:00,93.984,94.05,93.984,94.05,243400000.0
2006-12-29 08:31:00,94.047,94.053,94.021,94.031,214499999.0
2006-12-29 08:32:00,94.068,94.08,94.023,94.023,141199998.0
2006-12-29 08:33:00,94.029,94.055,94.015,94.038,199299997.0
2006-12-29 08:34:00,94.041,94.051,94.018,94.018,162900004.0
2006-12-29 08:35:00,94.041,94.067,94.038,94.06,181900000.0
2006-12-29 08:36:00,94.056,94.062,94.026,94.046,206200004.0
2006-12-29 08:37:00,94.041,94.051,94.019,94.042,167700001.0
2006-12-29 08:38:00,94.042,94.078,94.018,94.078,268199998.0
2006-12-29 08:39:00,94.035,94.054,94.032,94.05,183600000.0
2006-12-29 08:40:00,94.021,94.04,94.002,94.021,183300000.0
2006-12-29 08:41:00,94.007,94.03,93.994,94.014,120999999.0
2006-12-29 08:42:00,94.042,94.061,94.032,94.039,73099999.0
2006-12-29 08:43:00,94.044,94.047,94.013,94.03,224999996.0
2006-12-29 08:44:00,94.032,94.049,94.012,94.02,340999998.0
2006-12-29 08:45:00,94.016,94.036,94.005,94.033,87900000.0
2006-12-29 08:46:00,94.022,94.046,93.995,94.015,152000002.0
2006-12-29 08:47:00,94.019,94.033,93.992,94.01,197000001.0
2006-12-29 08:48:00,94.009,94.026,93.989,94.021,160399999.0
2006-12-29 08:49:00,94.025,94.028,93.998,94.008,241799999.0
2006-12-29 08:50:00,94.005,94.015,93.984,94.006,213300000.0
2006-12-29 08:51:00,93.989,94.02,93.982,94.011,299799999.0
2006-12-29 08:52:00,94.029,94.03,93.997,94.03,220599999.0
2006-12-29 08:53:00,94.022,94.049,94.017,94.035,279800000.0
2006-12-29 08:54:00,94.031,94.031,94.0,94.016,196000000.0
2006-12-29 08:55:00,94.012,94.036,93.992,94.007,79299999.0
2006-12-29 08:56:00,94.01,94.022,93.984,94.002,172899999.0
2006-12-29 08:57:00,94.025,94.054,94.012,94.019,165600002.0
2006-12-29 08:58:00,94.005,94.034,93.986,94.01,166000001.0
2006-12-29 08:59:00,94.033,94.036,93.995,93.995,248800000.0
2006-12-29 09:00:00,93.988,94.02,93.982,94.013,193100000.0
2006-12-29 09:01:00,94.014,94.021,93.988,93.998,198099998.0
2006-12-29 09:02:00,94.044,94.069,94.041,94.045,213200000.0
2006-12-29 09:03:00,94.007,94.066,94.007,94.066,198100000.0
2006-12-29 09:04:00,94.045,94.091,94.037,94.042,238600000.0
2006-12-29 09:05:00,94.05,94.091,94.046,94.067,213900002.0
2006-12-29 09:06:00,94.064,94.064,94.023,94.033,168899996.0
2006-12-29 09:07:00,94.053,94.077,94.027,94.051,285599993.0
2006-12-29 09:08:00,94.059,94.07,94.043,94.07,203900000.0
2006-12-29 09:09:00,94.05,94.067,94.03,94.055,111799999.0
2006-12-29 09:10:00,94.061,94.061,94.006,94.045,162900002.0
2006-12-29 09:11:00,94.017,94.05,94.0,94.025,116500001.0
2006-12-29 09:12:00,94.051,94.054,94.019,94.028,207300002.0
2006-12-29 09:13:00,94.05,94.05,94.023,94.026,164999996.0
2006-12-29 09:14:00,94.033,94.071,94.013,94.022,186400000.0
2006-12-29 09:15:00,94.018,94.041,94.0,94.041,222599998.0
2006-12-29 09:16:00,94.025,94.042,94.02,94.042,160399999.0
2006-12-29 09:17:00,94.05,94.074,94.045,94.059,234300002.0
2006-12-29 09:18:00,94.049,94.069,94.038,94.064,87499999.0
2006-12-29 09:19:00,94.079,94.092,94.045,94.045,128499999.0
2006-12-29 09:20:00,94.042,94.057,94.028,94.04,193999997.0
2006-12-29 09:21:00,94.038,94.058,94.012,94.025,242499998.0
2006-12-29 09:22:00,94.035,94.06,94.021,94.038,136700000.0
2006-12-29 09:23:00,94.011,94.045,94.011,94.042,280700001.0
2006-12-29 09:24:00,94.052,94.059,94.015,94.034,155899999.0
2006-12-29 09:25:00,94.038,94.065,94.024,94.061,138699999.0
2006-12-29 09:26:00,94.04,94.059,94.009,94.025,172799999.0
2006-12-29 09:27:00,94.023,94.062,94.023,94.046,157600000.0
2006-12-29 09:28:00,94.044,94.067,94.036,94.067,142700001.0
2006-12-29 09:29:00,94.066,94.069,94.031,94.037,119100000.0
2006-12-29 09:30:00,94.039,94.084,94.035,94.08,144999999.0
2006-12-29 09:31:00,94.042,94.07,94.029,94.07,273500000.0
2006-12-29 09:32:00,94.033,94.07,94.027,94.07,218099999.0
2006-12-29 09:33:00,94.028,94.094,94.025,94.065,157600000.0
2006-12-29 09:34:00,94.054,94.079,94.028,94.079,104999999.0
2006-12-29 09:35:00,94.072,94.09,94.04,94.047,290499998.0
2006-12-29 09:36:00,94.058,94.08,94.054,94.072,144300000.0
2006-12-29 09:37:00,94.053,94.077,94.034,94.05,201400003.0
2006-12-29 09:38:00,94.048,94.092,94.042,94.078,131200000.0
2006-12-29 09:39:00,94.055,94.077,94.02,94.037,157900000.0
2006-12-29 09:40:00,94.052,94.085,94.044,94.059,129300000.0
2006-12-29 09:41:00,94.067,94.082,94.044,94.062,214999997.0
2006-12-29 09:42:00,94.055,94.082,94.055,94.077,181399999.0
2006-12-29 09:43:00,94.077,94.095,94.021,94.032,193200003.0
2006-12-29 09:44:00,94.08,94.101,94.052,94.082,155299998.0
2006-12-29 09:45:00,94.077,94.104,94.077,94.103,162200001.0
2006-12-29 09:46:00,94.069,94.091,94.044,94.067,227899999.0
2006-12-29 09:47:00,94.043,94.099,94.04,94.057,197499999.0
2006-12-29 09:48:00,94.075,94.091,94.054,94.068,196600000.0
2006-12-29 09:49:00,94.054,94.079,94.043,94.076,245599999.0
2006-12-29 09:50:00,94.061,94.099,94.058,94.085,246099998.0
2006-12-29 09:51:00,94.077,94.115,94.061,94.09,225799998.0
2006-12-29 09:52:00,94.085,94.123,94.071,94.101,210700003.0
2006-12-29 09:53:00,94.118,94.138,94.088,94.122,218600003.0
2006-12-29 09:54:00,94.087,94.131,94.085,94.131,169300001.0
2006-12-29 09:55:00,94.11,94.126,94.087,94.123,301300000.0
2006-12-29 09:56:00,94.117,94.142,94.117,94.132,181399999.0
2006-12-29 09:57:00,94.132,94.145,94.102,94.118,210300003.0
2006-12-29 09:58:00,94.137,94.16,94.124,94.15,326499996.0
2006-12-29 09:59:00,94.132,94.158,94.132,94.153,250099998.0
2006-12-29 10:00:00,94.147,94.166,94.13,94.148,99499999.0
2006-12-29 10:01:00,94.129,94.158,94.116,94.118,90200000.0
2006-12-29 10:02:00,94.102,94.102,94.064,94.064,186400001.0
2006-12-29 10:03:00,94.098,94.113,94.084,94.09,256200002.0
2006-12-29 10:04:00,94.095,94.113,94.073,94.097,278800000.0
2006-12-29 10:05:00,94.078,94.1,94.069,94.1,181000004.0
2006-12-29 10:06:00,94.08,94.107,94.054,94.08,252100003.0
2006-12-29 10:07:00,94.11,94.112,94.083,94.084,222600001.0
2006-12-29 10:08:00,94.098,94.125,94.078,94.09,180700001.0
2006-12-29 10:09:00,94.104,94.129,94.093,94.099,111399998.0
2006-12-29 10:10:00,94.128,94.144,94.081,94.104,230599999.0
2006-12-29 10:11:00,94.095,94.116,94.077,94.112,210499998.0
2006-12-29 10:12:00,94.09,94.127,94.088,94.093,224800000.0
2006-12-29 10:13:00,94.096,94.124,94.081,94.115,273499999.0
2006-12-29 10:14:00,94.11,94.132,94.091,94.116,148400000.0
2006-12-29 10:15:00,94.105,94.105,94.075,94.075,104400000.0
2006-12-29 10:16:00,94.078,94.088,94.056,94.061,128899999.0
2006-12-29 10:17:00,94.061,94.095,94.048,94.074,204099997.0
2006-12-29 10:18:00,94.065,94.081,94.047,94.064,173300001.0
2006-12-29 10:19:00,94.08,94.081,94.053,94.058,213799999.0
2006-12-29 10:20:00,94.068,94.09,94.065,94.072,84599999.0
2006-12-29 10:21:00,94.058,94.073,94.04,94.06,200199999.0
2006-12-29 10:22:00,94.034,94.091,94.034,94.075,276599997.0
2006-12-29 10:23:00,94.063,94.079,94.033,94.033,120200000.0
2006-12-29 10:24:00,94.057,94.081,94.022,94.043,259700000.0
2006-12-29 10:25:00,94.076,94.076,94.021,94.058,139000000.0
2006-12-29 10:26:00,94.064,94.078,94.046,94.046,153000001.0
2006-12-29 10:27:00,94.043,94.063,94.026,94.049,207799998.0
2006-12-29 10:28:00,94.053,94.053,94.008,94.011,185900000.0
2006-12-29 10:29:00,94.046,94.064,93.991,93.999,208000000.0
2006-12-29 10:30:00,94.004,94.039,93.995,94.017,224400000.0
2006-12-29 10:31:00,94.045,94.051,94.018,94.026,212399999.0
2006-12-29 10:32:00,94.054,94.073,94.009,94.022,163099998.0
2006-12-29 10:33:00,94.027,94.049,94.007,94.027,186699998.0
2006-12-29 10:34:00,94.027,94.049,94.013,94.036,182499998.0
2006-12-29 10:35:00,94.037,94.05,94.005,94.036,205300002.0
2006-12-29 10:36:00,94.03,94.054,94.012,94.024,200799996.0
2006-12-29 10:37:00,94.037,94.037,93.989,93.989,155700000.0
2006-12-29 10:38:00,93.989,94.007,93.949,93.958,160500000.0
2006-12-29 10:39:00,93.948,93.979,93.947,93.964,212200002.0
2006-12-29 10:40:00,93.958,93.967,93.941,93.958,220199999.0
2006-12-29 10:41:00,93.961,93.981,93.919,93.929,176899999.0
2006-12-29 10:42:00,93.944,93.962,93.935,93.96,140000000.0
2006-12-29 10:43:00,93.954,93.985,93.941,93.941,233199998.0
2006-12-29 10:44:00,93.962,93.97,93.922,93.935,265499999.0
2006-12-29 10:45:00,93.939,93.966,93.926,93.939,83600000.0
2006-12-29 10:46:00,93.968,93.986,93.94,93.967,200399999.0
2006-12-29 10:47:00,93.96,93.986,93.957,93.986,208299998.0
2006-12-29 10:48:00,93.97,93.99,93.947,93.973,172999997.0
2006-12-29 10:49:00,93.973,93.993,93.959,93.977,126800001.0
2006-12-29 10:50:00,94.001,94.001,93.955,93.955,161700000.0
2006-12-29 10:51:00,93.971,94.015,93.957,93.997,232899999.0
2006-12-29 10:52:00,93.991,94.01,93.961,94.002,234499995.0
2006-12-29 10:53:00,93.985,94.002,93.959,93.998,113500000.0
2006-12-29 10:54:00,93.99,94.009,93.963,93.984,373399990.0
2006-12-29 10:55:00,93.983,94.012,93.976,93.995,255800002.0
2006-12-29 10:56:00,94.002,94.002,93.952,93.977,267399996.0
2006-12-29 10:57:00,93.994,93.994,93.941,93.955,192499999.0
2006-12-29 10:58:00,93.954,93.961,93.93,93.93,187700000.0
2006-12-29 10:59:00,93.951,93.97,93.924,93.951,190299998.0
2006-12-29 11:00:00,93.968,93.993,93.899,93.966,301399998.0
2006-12-29 11:01:00,93.954,93.991,93.945,93.984,199900002.0
2006-12-29 11:02:00,93.985,93.993,93.953,93.972,134100001.0
2006-12-29 11:03:00,93.989,94.006,93.952,93.953,279899998.0
2006-12-29 11:04:00,94.0,94.01,93.987,93.994,121100000.0
2006-12-29 11:05:00,94.01,94.038,94.0,94.008,298999997.0
2006-12-29 11:06:00,93.988,94.025,93.985,94.0,246299996.0
2006-12-29 11:07:00,93.993,94.03,93.993,94.026,192800000.0
2006-12-29 11:08:00,94.01,94.045,94.001,94.004,177299999.0
2006-12-29 11:09:00,94.013,94.03,93.986,94.0,214099997.0
2006-12-29 11:10:00,93.998,94.026,93.991,94.006,281499996.0
2006-12-29 11:11:00,93.996,94.018,93.966,93.993,147700002.0
2006-12-29 11:12:00,94.015,94.068,94.004,94.047,176900003.0
2006-12-29 11:13:00,94.036,94.052,94.019,94.052,226500001.0
2006-12-29 11:14:00,94.036,94.052,94.019,94.019,148500001.0
2006-12-29 11:15:00,94.024,94.044,94.016,94.044,213500002.0
2006-12-29 11:16:00,94.033,94.051,94.02,94.03,246200000.0
2006-12-29 11:17:00,94.049,94.066,94.017,94.019,162999996.0
2006-12-29 11:18:00,94.01,94.049,94.002,94.025,190399999.0
2006-12-29 11:19:00,94.015,94.037,93.983,94.018,312399999.0
2006-12-29 11:20:00,94.028,94.032,93.97,93.973,195400000.0
2006-12-29 11:21:00,93.956,93.971,93.947,93.968,227899999.0
2006-12-29 11:22:00,93.916,93.969,93.916,93.943,234200000.0
2006-12-29 11:23:00,93.936,93.962,93.932,93.94,110599999.0
2006-12-29 11:24:00,93.975,93.978,93.939,93.947,254800001.0
2006-12-29 11:25:00,93.962,93.97,93.931,93.934,186699996.0
2006-12-29 11:26:00,93.933,93.973,93.926,93.97,169199998.0
2006-12-29 11:27:00,93.94,93.967,93.92,93.962,225800001.0
2006-12-29 11:28:00,93.963,93.963,93.922,93.928,118099999.0
2006-12-29 11:29:00,93.931,93.961,93.911,93.961,220199997.0
2006-12-29 11:30:00,93.946,93.958,93.913,93.94,156800003.0
2006-12-29 11:31:00,93.948,93.963,93.935,93.942,169100000.0
2006-12-29 11:32:00,93.936,93.946,93.913,93.92,191300000.0
2006-12-29 11:33:00,93.914,93.945,93.911,93.945,184499997.0
2006-12-29 11:34:00,93.917,93.941,93.902,93.941,192699998.0
2006-12-29 11:35:00,93.924,93.943,93.882,93.893,151399998.0
2006-12-29 11:36:00,93.943,93.959,93.922,93.932,239299998.0
2006-12-29 11:37:00,93.942,93.944,93.908,93.909,286600000.0
2006-12-29 11:38:00,93.921,93.955,93.902,93.931,261199999.0
2006-12-29 11:39:00,93.904,93.945,93.894,93.945,111500000.0
2006-12-29 11:40:00,93.939,93.964,93.901,93.911,152299999.0
2006-12-29 11:41:00,93.927,93.953,93.923,93.938,236800004.0
2006-12-29 11:42:00,93.913,93.953,93.901,93.953,207700003.0
2006-12-29 11:43:00,93.947,93.962,93.921,93.942,135699999.0
2006-12-29 11:44:00,93.94,93.966,93.927,93.958,153799998.0
2006-12-29 11:45:00,93.96,93.985,93.928,93.966,245500001.0
2006-12-29 11:46:00,93.962,93.985,93.942,93.965,255399996.0
2006-12-29 11:47:00,93.937,93.987,93.926,93.938,289500002.0
2006-12-29 11:48:00,93.983,93.987,93.948,93.952,125099999.0
2006-12-29 11:49:00,93.98,94.004,93.967,93.983,200400000.0
2006-12-29 11:50:00,93.951,93.989,93.947,93.984,261999998.0
2006-12-29 11:51:00,93.995,94.016,93.943,93.957,301800001.0
2006-12-29 11:52:00,93.964,93.987,93.948,93.971,257999999.0
2006-12-29 11:53:00,93.92,93.957,93.916,93.948,94100001.0
2006-12-29 11:54:00,93.939,93.939,93.875,93.895,143600003.0
2006-12-29 11:55:00,93.891,93.927,93.88,93.908,221200001.0
2006-12-29 11:56:00,93.93,93.952,93.898,93.898,107800001.0
2006-12-29 11:57:00,93.907,93.907,93.861,93.861,284399998.0
2006-12-29 11:58:00,93.863,93.882,93.839,93.87,162999999.0
2006-12-29 11:59:00,93.859,93.884,93.858,93.873,310800000.0
2006-12-29 12:00:00,93.844,93.871,93.831,93.85,357500000.0
2006-12-29 12:01:00,93.864,93.864,93.826,93.845,105499999.0
2006-12-29 12:02:00,93.852,93.869,93.816,93.849,182400000.0
2006-12-29 12:03:00,93.865,93.865,93.824,93.833,164199999.0
2006-12-29 12:04:00,93.853,93.859,93.836,93.842,120500000.0
2006-12-29 12:05:00,93.827,93.841,93.798,93.798,145600000.0
2006-12-29 12:06:00,93.836,93.863,93.835,93.86,202299999.0
2006-12-29 12:07:00,93.848,93.879,93.807,93.858,229700001.0
2006-12-29 12:08:00,93.819,93.87,93.819,93.87,193799998.0
2006-12-29 12:09:00,93.873,93.873,93.856,93.858,70000000.0
2006-12-29 12:10:00,93.829,93.867,93.829,93.862,218699999.0
2006-12-29 12:11:00,93.849,93.882,93.849,93.875,204999999.0
2006-12-29 12:12:00,93.864,93.88,93.848,93.865,102599999.0
2006-12-29 12:13:00,93.874,93.893,93.836,93.849,148200000.0
2006-12-29 12:14:00,93.866,93.881,93.848,93.862,219000002.0
2006-12-29 12:15:00,93.885,93.892,93.848,93.89,155500001.0
2006-12-29 12:16:00,93.844,93.871,93.834,93.858,154799999.0
2006-12-29 12:17:00,93.88,93.88,93.841,93.853,218600003.0
2006-12-29 12:18:00,93.868,93.883,93.843,93.851,208800001.0
2006-12-29 12:19:00,93.841,93.866,93.819,93.833,184500002.0
2006-12-29 12:20:00,93.834,93.868,93.824,93.853,273000001.0
2006-12-29 12:21:00,93.82,93.862,93.81,93.833,134799998.0
2006-12-29 12:22:00,93.823,93.861,93.819,93.846,210700003.0
2006-12-29 12:23:00,93.842,93.852,93.802,93.835,183199997.0
2006-12-29 12:24:00,93.858,93.869,93.813,93.83,219799995.0
2006-12-29 12:25:00,93.858,93.859,93.807,93.83,255099998.0
2006-12-29 12:26:00,93.828,93.846,93.794,93.811,275199999.0
2006-12-29 12:27:00,93.823,93.833,93.787,93.802,186399999.0
2006-12-29 12:28:00,93.812,93.829,93.791,93.791,307599998.0
2006-12-29 12:29:00,93.77,93.825,93.749,93.806,230799999.0
2006-12-29 12:30:00,93.822,93.836,93.803,93.808,228400000.0
2006-12-29 12:31:00,93.846,93.856,93.829,93.829,147999996.0
2006-12-29 12:32:00,93.845,93.877,93.838,93.856,173599997.0
2006-12-29 12:33:00,93.84,93.885,93.84,93.86,209300001.0
2006-12-29 12:34:00,93.864,93.879,93.829,93.829,186299998.0
2006-12-29 12:35:00,93.875,93.875,93.822,93.825,179199997.0
2006-12-29 12:36:00,93.864,93.872,93.812,93.84,318999993.0
2006-12-29 12:37:00,93.849,93.88,93.839,93.855,89800000.0
2006-12-29 12:38:00,93.866,93.873,93.847,93.87,166399998.0
2006-12-29 12:39:00,93.856,93.879,93.838,93.879,159500000.0
2006-12-29 12:40:00,93.841,93.864,93.828,93.861,152200000.0
2006-12-29 12:41:00,93.848,93.865,93.834,93.858,237699999.0
2006-12-29 12:42:00,93.866,93.874,93.827,93.835,237299998.0
2006-12-29 12:43:00,93.869,93.87,93.843,93.843,222800001.0
2006-12-29 12:44:00,93.84,93.868,93.83,93.858,225099997.0
2006-12-29 12:45:00,93.882,93.882,93.84,93.854,135799999.0
2006-12-29 12:46:00,93.831,93.856,93.811,93.833,183900001.0
2006-12-29 12:47:00,93.852,93.858,93.785,93.825,164900000.0
2006-12-29 12:48:00,93.837,93.859,93.822,93.852,172599997.0
2006-12-29 12:49:00,93.855,93.86,93.824,93.832,392600003.0
2006-12-29 12:50:00,93.835,93.875,93.835,93.862,168600003.0
2006-12-29 12:51:00,93.841,93.883,93.834,93.879,278700001.0
2006-12-29 12:52:00,93.864,93.888,93.835,93.875,193700000.0
2006-12-29 12:53:00,93.891,93.903,93.845,93.847,231199999.0
2006-12-29 12:54:00,93.871,93.897,93.821,93.835,222100001.0
2006-12-29 12:55:00,93.885,93.898,93.854,93.864,167200002.0
2006-12-29 12:56:00,93.84,93.855,93.814,93.827,219600001.0
2006-12-29 12:57:00,93.811,93.842,93.794,93.827,158599998.0
2006-12-29 12:58:00,93.817,93.84,93.807,93.84,196300002.0
2006-12-29 12:59:00,93.813,93.83,93.806,93.83,142399998.0
2006-12-29 13:00:00,93.775,93.821,93.774,93.816,151200000.0
2006-12-29 13:01:00,93.828,93.828,93.768,93.768,200299995.0
2006-12-29 13:02:00,93.768,93.791,93.755,93.766,225399998.0
2006-12-29 13:03:00,93.808,93.816,93.771,93.784,217799998.0
2006-12-29 13:04:00,93.772,93.804,93.772,93.804,114600000.0
2006-12-29 13:05:00,93.772,93.804,93.764,93.795,152900000.0
2006-12-29 13:06:00,93.784,93.81,93.773,93.798,336199996.0
2006-12-29 13:07:00,93.823,93.823,93.787,93.792,227200000.0
2006-12-29 13:08:00,93.799,93.819,93.759,93.804,165800000.0
2006-12-29 13:09:00,93.796,93.812,93.785,93.793,278100003.0
2006-12-29 13:10:00,93.776,93.812,93.767,93.812,205799999.0
2006-12-29 13:11:00,93.787,93.822,93.781,93.822,113600000.0
2006-12-29 13:12:00,93.788,93.807,93.748,93.793,309299992.0
2006-12-29 13:13:00,93.822,93.837,93.758,93.766,264200004.0
2006-12-29 13:14:00,93.794,93.815,93.788,93.788,173200001.0
2006-12-29 13:15:00,93.8,93.801,93.776,93.776,197899998.0
2006-12-29 13:16:00,93.788,93.809,93.76,93.79,196300000.0
2006-12-29 13:17:00,93.776,93.817,93.763,93.794,191899999.0
2006-12-29 13:18:00,93.792,93.794,93.763,93.779,110700001.0
2006-12-29 13:19:00,93.79,93.79,93.747,93.767,238500003.0
2006-12-29 13:20:00,93.79,93.808,93.768,93.779,133400000.0
2006-12-29 13:21:00,93.792,93.812,93.759,93.797,234800002.0
2006-12-29 13:22:00,93.805,93.825,93.779,93.779,261599998.0
2006-12-29 13:23:00,93.786,93.807,93.756,93.759,154899999.0
2006-12-29 13:24:00,93.789,93.858,93.789,93.802,239800000.0
2006-12-29 13:25:00,93.802,93.838,93.79,93.793,155899998.0
2006-12-29 13:26:00,93.792,93.801,93.757,93.769,205600000.0
2006-12-29 13:27:00,93.769,93.794,93.747,93.78,277799997.0
2006-12-29 13:28:00,93.78,93.78,93.76,93.768,75699999.0
2006-12-29 13:29:00,93.745,93.768,93.742,93.768,164200000.0
2006-12-29 13:30:00,93.746,93.783,93.736,93.759,111099999.0
2006-12-29 13:31:00,93.769,93.783,93.756,93.763,221999997.0
2006-12-29 13:32:00,93.768,93.789,93.758,93.789,188899998.0
2006-12-29 13:33:00,93.8,93.826,93.772,93.789,179300001.0
2006-12-29 13:34:00,93.8,93.825,93.779,93.783,322699995.0
2006-12-29 13:35:00,93.76,93.793,93.747,93.793,177999998.0
2006-12-29 13:36:00,93.778,93.778,93.732,93.732,237799997.0
2006-12-29 13:37:00,93.726,93.789,93.712,93.762,338700002.0
2006-12-29 13:38:00,93.744,93.759,93.724,93.758,303900000.0
2006-12-29 13:39:00,93.733,93.771,93.712,93.743,138799998.0
2006-12-29 13:40:00,93.713,93.77,93.711,93.756,255199998.0
2006-12-29 13:41:00,93.746,93.763,93.705,93.742,222599997.0
2006-12-29 13:42:00,93.747,93.759,93.715,93.715,280299998.0
2006-12-29 13:43:00,93.715,93.754,93.694,93.709,184099998.0
2006-12-29 13:44:00,93.708,93.728,93.687,93.704,160500000.0
2006-12-29 13:45:00,93.726,93.731,93.691,93.709,236200000.0
2006-12-29 13:46:00,93.705,93.734,93.687,93.712,212300001.0
2006-12-29 13:47:00,93.702,93.743,93.683,93.724,152599998.0
2006-12-29 13:48:00,93.715,93.73,93.689,93.706,202099999.0
2006-12-29 13:49:00,93.724,93.771,93.716,93.734,214400000.0
2006-12-29 13:50:00,93.728,93.762,93.727,93.762,156300002.0
2006-12-29 13:51:00,93.749,93.79,93.744,93.79,175500000.0
2006-12-29 13:52:00,93.798,93.804,93.76,93.779,326500004.0
2006-12-29 13:53:00,93.785,93.808,93.763,93.797,146299999.0
2006-12-29 13:54:00,93.802,93.805,93.767,93.772,116199998.0
2006-12-29 13:55:00,93.774,93.789,93.743,93.745,374700001.0
2006-12-29 13:56:00,93.79,93.8,93.757,93.78,131200001.0
2006-12-29 13:57:00,93.77,93.826,93.768,93.826,201900000.0
2006-12-29 13:58:00,93.822,93.843,93.811,93.841,117899998.0
2006-12-29 13:59:00,93.818,93.832,93.795,93.832,124600000.0
2006-12-29 14:00:00,93.828,93.851,93.81,93.829,134900002.0
2006-12-29 14:01:00,93.794,93.843,93.792,93.839,147699997.0
2006-12-29 14:02:00,93.81,93.821,93.787,93.794,160599999.0
2006-12-29 14:03:00,93.838,93.847,93.802,93.807,147800001.0
2006-12-29 14:04:00,93.811,93.85,93.802,93.846,166900000.0
2006-12-29 14:05:00,93.83,93.83,93.797,93.797,108799998.0
2006-12-29 14:06:00,93.782,93.831,93.782,93.826,172400001.0
2006-12-29 14:07:00,93.824,93.844,93.792,93.824,187700003.0
2006-12-29 14:08:00,93.847,93.85,93.818,93.829,136400001.0
2006-12-29 14:09:00,93.864,93.868,93.823,93.823,258799997.0
2006-12-29 14:10:00,93.867,93.886,93.865,93.88,177199995.0
2006-12-29 14:11:00,93.862,93.881,93.84,93.849,196500002.0
2006-12-29 14:12:00,93.84,93.876,93.832,93.864,154300001.0
2006-12-29 14:13:00,93.854,93.871,93.822,93.857,171599997.0
2006-12-29 14:14:00,93.834,93.868,93.817,93.868,167200000.0
2006-12-29 14:15:00,93.865,93.892,93.855,93.892,218600000.0
2006-12-29 14:16:00,93.889,93.91,93.863,93.863,211300001.0
2006-12-29 14:17:00,93.85,93.885,93.85,93.885,151100000.0
2006-12-29 14:18:00,93.837,93.908,93.837,93.902,111900000.0
2006-12-29 14:19:00,93.868,93.898,93.857,93.893,323699997.0
2006-12-29 14:20:00,93.876,93.892,93.868,93.886,244799998.0
2006-12-29 14:21:00,93.869,93.89,93.859,93.862,240800000.0
2006-12-29 14:22:00,93.858,93.885,93.847,93.862,261899996.0
2006-12-29 14:23:00,93.88,93.885,93.84,93.867,161000000.0
2006-12-29 14:24:00,93.865,93.882,93.848,93.862,232199997.0
2006-12-29 14:25:00,93.864,93.887,93.843,93.86,161299998.0
2006-12-29 14:26:00,93.892,93.904,93.873,93.88,136200001.0
2006-12-29 14:27:00,93.88,93.895,93.866,93.866,156700001.0
2006-12-29 14:28:00,93.86,93.906,93.858,93.906,251499995.0
2006-12-29 14:29:00,93.883,93.904,93.851,93.884,212899996.0
2006-12-29 14:30:00,93.878,93.908,93.862,93.862,288799997.0
2006-12-29 14:31:00,93.838,93.878,93.829,93.878,208000000.0
2006-12-29 14:32:00,93.888,93.892,93.832,93.832,201500001.0
2006-12-29 14:33:00,93.857,93.871,93.832,93.844,142500000.0
2006-12-29 14:34:00,93.871,93.886,93.847,93.862,183599998.0
2006-12-29 14:35:00,93.868,93.89,93.848,93.867,208400003.0
2006-12-29 14:36:00,93.857,93.885,93.847,93.863,209800000.0
2006-12-29 14:37:00,93.87,93.875,93.843,93.858,205399998.0
2006-12-29 14:38:00,93.841,93.863,93.834,93.863,158400000.0
2006-12-29 14:39:00,93.844,93.864,93.83,93.834,207399994.0
2006-12-29 14:40:00,93.887,93.904,93.865,93.9,224000000.0
2006-12-29 14:41:00,93.879,93.905,93.85,93.895,213299999.0
2006-12-29 14:42:00,93.898,93.917,93.882,93.883,210700001.0
2006-12-29 14:43:00,93.883,93.905,93.877,93.899,180799998.0
2006-12-29 14:44:00,93.858,93.89,93.847,93.868,187100000.0
2006-12-29 14:45:00,93.897,93.916,93.868,93.896,283799995.0
2006-12-29 14:46:00,93.871,93.916,93.861,93.916,126700001.0
2006-12-29 14:47:00,93.905,93.932,93.895,93.91,234399999.0
2006-12-29 14:48:00,93.905,93.92,93.887,93.895,98600000.0
2006-12-29 14:49:00,93.902,93.938,93.875,93.938,182700001.0
2006-12-29 14:50:00,93.931,93.957,93.913,93.932,190100001.0
2006-12-29 14:51:00,93.934,93.956,93.919,93.953,134900000.0
2006-12-29 14:52:00,93.96,93.979,93.953,93.979,152299998.0
2006-12-29 14:53:00,93.995,94.005,93.977,93.977,188900000.0
2006-12-29 14:54:00,93.972,94.003,93.951,93.983,183000001.0
2006-12-29 14:55:00,94.004,94.004,93.975,93.985,147699998.0
2006-12-29 14:56:00,93.972,93.992,93.967,93.989,256000001.0
2006-12-29 14:57:00,93.979,93.998,93.956,93.977,181900000.0
2006-12-29 14:58:00,93.989,93.998,93.958,93.958,107100000.0
2006-12-29 14:59:00,93.92,93.964,93.92,93.962,216600002.0
2006-12-29 15:00:00,93.946,93.966,93.931,93.944,169000001.0
2006-12-29 15:01:00,93.935,93.957,93.921,93.937,268900003.0
2006-12-29 15:02:00,93.942,93.959,93.936,93.956,180000003.0
2006-12-29 15:03:00,93.946,93.958,93.934,93.941,161000002.0
2006-12-29 15:04:00,93.934,93.961,93.925,93.948,284999997.0
2006-12-29 15:05:00,93.96,93.97,93.942,93.957,191500000.0
2006-12-29 15:06:00,93.944,93.981,93.935,93.976,195799998.0
2006-12-29 15:07:00,93.95,93.985,93.905,93.966,258800002.0
2006-12-29 15:08:00,93.967,94.0,93.965,93.978,279099998.0
2006-12-29 15:09:00,93.984,93.995,93.959,93.961,195600000.0
2006-12-29 15:10:00,93.98,93.985,93.938,93.969,174199997.0
2006-12-29 15:11:00,93.981,94.001,93.956,93.961,154400001.0
2006-12-29 15:12:00,93.968,93.991,93.953,93.961,210300000.0
2006-12-29 15:13:00,93.956,93.976,93.925,93.947,168199998.0
2006-12-29 15:14:00,93.934,93.962,93.916,93.944,238699997.0
2006-12-29 15:15:00,93.942,93.964,93.942,93.957,83200000.0
2006-12-29 15:16:00,93.962,93.971,93.945,93.945,134399999.0
2006-12-29 15:17:00,93.944,93.966,93.916,93.956,156599996.0
2006-12-29 15:18:00,93.975,93.975,93.904,93.912,192800000.0
2006-12-29 15:19:00,93.952,93.958,93.919,93.929,242500001.0
2006-12-29 15:20:00,93.946,93.954,93.919,93.938,89700001.0
2006-12-29 15:21:00,93.955,93.955,93.932,93.937,179700002.0
2006-12-29 15:22:00,93.933,93.946,93.919,93.941,303499999.0
2006-12-29 15:23:00,93.954,93.971,93.919,93.919,192000002.0
2006-12-29 15:24:00,93.922,93.953,93.908,93.952,156499998.0
2006-12-29 15:25:00,93.922,93.959,93.911,93.959,125800000.0
2006-12-29 15:26:00,93.925,93.967,93.909,93.919,279099999.0
2006-12-29 15:27:00,93.942,93.962,93.898,93.952,363799998.0
2006-12-29 15:28:00,93.941,93.957,93.926,93.931,222800000.0
2006-12-29 15:29:00,93.965,93.986,93.932,93.972,251500002.0
2006-12-29 15:30:00,93.972,93.993,93.969,93.987,181400002.0
2006-12-29 15:31:00,93.993,93.999,93.976,93.982,154799999.0
2006-12-29 15:32:00,93.971,93.994,93.958,93.958,139899999.0
2006-12-29 15:33:00,93.95,93.965,93.93,93.952,177799999.0
2006-12-29 15:34:00,93.944,93.967,93.922,93.952,264199999.0
2006-12-29 15:35:00,93.951,93.97,93.927,93.955,159199997.0
2006-12-29 15:36:00,93.948,93.96,93.932,93.945,180900001.0
2006-12-29 15:37:00,93.943,93.973,93.936,93.947,118200001.0
2006-12-29 15:38:00,93.972,93.972,93.933,93.933,224599999.0
2006-12-29 15:39:00,93.976,93.985,93.952,93.961,141999999.0
2006-12-29 15:40:00,93.973,94.006,93.917,93.987,197299998.0
2006-12-29 15:41:00,93.95,93.991,93.95,93.973,158199998.0
2006-12-29 15:42:00,93.972,93.973,93.934,93.945,194699996.0
2006-12-29 15:43:00,93.931,93.964,93.907,93.958,216000000.0
2006-12-29 15:44:00,93.95,93.967,93.933,93.954,217999999.0
2006-12-29 15:45:00,93.962,93.962,93.9,93.909,225400003.0
2006-12-29 15:46:00,93.907,93.958,93.907,93.952,234199999.0
2006-12-29 15:47:00,93.935,93.966,93.927,93.953,203299997.0
2006-12-29 15:48:00,93.96,93.993,93.954,93.974,102700000.0
2006-12-29 15:49:00,93.965,93.965,93.924,93.935,318400001.0
2006-12-29 15:50:00,93.963,93.984,93.934,93.942,136200000.0
2006-12-29 15:51:00,93.928,93.958,93.926,93.958,126400000.0
2006-12-29 15:52:00,93.951,93.965,93.936,93.957,294400000.0
2006-12-29 15:53:00,93.949,93.973,93.922,93.934,239599996.0
2006-12-29 15:54:00,93.944,93.969,93.94,93.967,90199999.0
2006-12-29 15:55:00,93.919,93.961,93.919,93.961,200600004.0
2006-12-29 15:56:00,93.949,93.973,93.948,93.973,115499998.0
2006-12-29 15:57:00,93.925,93.951,93.911,93.944,90700000.0
2006-12-29 15:58:00,93.96,93.966,93.923,93.928,155100000.0
2006-12-29 15:59:00,93.95,93.974,93.935,93.947,206500001.0
2006-12-29 16:00:00,93.941,93.968,93.934,93.956,213099999.0
2006-12-29 16:01:00,93.931,93.973,93.931,93.957,141800000.0
2006-12-29 16:02:00,93.921,93.959,93.906,93.959,212700000.0
2006-12-29 16:03:00,93.941,93.96,93.921,93.934,81599999.0
2006-12-29 16:04:00,93.929,93.958,93.916,93.953,216599998.0
2006-12-29 16:05:00,93.955,93.967,93.932,93.952,140199999.0
2006-12-29 16:06:00,93.948,93.97,93.929,93.952,286700000.0
2006-12-29 16:07:00,93.933,93.958,93.925,93.958,196300001.0
2006-12-29 16:08:00,93.949,93.958,93.911,93.92,277400001.0
2006-12-29 16:09:00,93.879,93.91,93.871,93.91,266299998.0
2006-12-29 16:10:00,93.909,93.912,93.878,93.884,163100002.0
2006-12-29 16:11:00,93.908,93.925,93.884,93.898,207100000.0
2006-12-29 16:12:00,93.921,93.932,93.908,93.908,131799998.0
2006-12-29 16:13:00,93.91,93.938,93.905,93.913,235299999.0
2006-12-29 16:14:00,93.904,93.943,93.884,93.918,227100004.0
2006-12-29 16:15:00,93.945,93.948,93.911,93.923,233799998.0
2006-12-29 16:16:00,93.909,93.928,93.905,93.922,186800002.0
2006-12-29 16:17:00,93.905,93.93,93.902,93.929,339699999.0
2006-12-29 16:18:00,93.916,93.929,93.888,93.908,228200003.0
2006-12-29 16:19:00,93.888,93.925,93.883,93.92,174800000.0
2006-12-29 16:20:00,93.927,93.936,93.903,93.91,247899998.0
2006-12-29 16:21:00,93.908,93.932,93.884,93.884,244099997.0
2006-12-29 16:22:00,93.91,93.93,93.898,93.927,238199998.0
2006-12-29 16:23:00,93.923,93.936,93.904,93.921,180100000.0
2006-12-29 16:24:00,93.919,93.93,93.9,93.93,104400001.0
2006-12-29 16:25:00,93.911,93.939,93.899,93.903,178299999.0
2006-12-29 16:26:00,93.923,93.961,93.915,93.935,71100000.0
2006-12-29 16:27:00,93.94,93.966,93.913,93.955,215699998.0
2006-12-29 16:28:00,93.93,93.961,93.913,93.929,342000003.0
2006-12-29 16:29:00,93.912,93.93,93.872,93.884,145599999.0
2006-12-29 16:30:00,93.909,93.92,93.885,93.903,269899998.0
2006-12-29 16:31:00,93.896,93.912,93.887,93.91,158399999.0
2006-12-29 16:32:00,93.91,93.927,93.888,93.893,245300000.0
2006-12-29 16:33:00,93.906,93.908,93.889,93.889,226200001.0
2006-12-29 16:34:00,93.872,93.895,93.872,93.886,164699998.0
2006-12-29 16:35:00,93.886,93.893,93.851,93.893,247100000.0
2006-12-29 16:36:00,93.891,93.909,93.869,93.869,112499998.0
2006-12-29 16:37:00,93.873,93.885,93.846,93.878,205499997.0
2006-12-29 16:38:00,93.881,93.893,93.868,93.88,270299999.0
2006-12-29 16:39:00,93.875,93.891,93.843,93.862,204999997.0
2006-12-29 16:40:00,93.839,93.878,93.839,93.878,350100001.0
2006-12-29 16:41:00,93.89,93.9,93.866,93.88,114799999.0
2006-12-29 16:42:00,93.861,93.876,93.845,93.864,231500002.0
2006-12-29 16:43:00,93.833,93.874,93.828,93.828,190200001.0
2006-12-29 16:44:00,93.841,93.854,93.828,93.836,155700000.0
2006-12-29 16:45:00,93.845,93.863,93.828,93.841,162100001.0
2006-12-29 16:46:00,93.84,93.865,93.831,93.834,198199997.0
2006-12-29 16:47:00,93.846,93.881,93.818,93.861,175199999.0
2006-12-29 16:48:00,93.852,93.86,93.807,93.807,205500002.0
2006-12-29 16:49:00,93.833,93.861,93.813,93.817,202500000.0
2006-12-29 16:50:00,93.868,93.874,93.816,93.819,251600000.0
2006-12-29 16:51:00,93.832,93.862,93.832,93.858,194800000.0
2006-12-29 16:52:00,93.867,93.872,93.832,93.836,329200001.0
2006-12-29 16:53:00,93.843,93.854,93.83,93.831,320299998.0
2006-12-29 16:54:00,93.835,93.863,93.818,93.842,90299999.0
2006-12-29 16:55:00,93.854,93.86,93.83,93.831,184099997.0
2006-12-29 16:56:00,93.864,93.906,93.854,93.894,136799999.0
2006-12-29 16:57:00,93.912,93.916,93.877,93.895,285299996.0
2006-12-29 16:58:00,93.89,93.914,93.884,93.91,179300001.0
2006-12-29 16:59:00,93.897,93.918,93.864,93.882,214500002.0
2006-12-29 17:00:00,93.877,93.907,93.871,93.889,266000002.0
2006-12-29 17:01:00,93.873,93.904,93.87,93.896,221599995.0
2006-12-29 17:02:00,93.884,93.914,93.884,93.896,117199999.0
2006-12-29 17:03:00,93.874,93.89,93.855,93.873,264400002.0
2006-12-29 17:04:00,93.89,93.902,93.863,93.863,162100000.0
2006-12-29 17:05:00,93.873,93.876,93.841,93.848,186499998.0
2006-12-29 17:06:00,93.844,93.854,93.807,93.807,267500002.0
2006-12-29 17:07:00,93.83,93.85,93.819,93.842,242500000.0
2006-12-29 17:08:00,93.848,93.873,93.831,93.854,218200001.0
2006-12-29 17:09:00,93.854,93.867,93.835,93.836,161200001.0
2006-12-29 17:10:00,93.863,93.876,93.839,93.858,171199998.0
2006-12-29 17:11:00,93.85,93.872,93.822,93.854,278599998.0
2006-12-29 17:12:00,93.853,93.88,93.833,93.86,217799998.0
2006-12-29 17:13:00,93.872,93.88,93.841,93.865,156400000.0
2006-12-29 17:14:00,93.851,93.869,93.83,93.85,137600002.0
2006-12-29 17:15:00,93.871,93.879,93.849,93.851,261399998.0
2006-12-29 17:16:00,93.85,93.89,93.85,93.89,202799998.0
2006-12-29 17:17:00,93.901,93.909,93.848,93.89,125099999.0
2006-12-29 17:18:00,93.894,93.915,93.865,93.915,152299999.0
2006-12-29 17:19:00,93.917,93.929,93.88,93.902,230399999.0
2006-12-29 17:20:00,93.923,93.943,93.901,93.915,197699997.0
2006-12-29 17:21:00,93.91,93.925,93.891,93.925,157900001.0
2006-12-29 17:22:00,93.918,93.931,93.896,93.906,143199998.0
2006-12-29 17:23:00,93.904,93.927,93.877,93.914,182900001.0
2006-12-29 17:24:00,93.909,93.923,93.881,93.895,204200000.0
2006-12-29 17:25:00,93.868,93.895,93.856,93.894,296999998.0
2006-12-29 17:26:00,93.891,93.926,93.869,93.88,212799996.0
2006-12-29 17:27:00,93.869,93.894,93.847,93.863,157599998.0
2006-12-29 17:28:00,93.897,93.914,93.875,93.914,163299999.0
2006-12-29 17:29:00,93.884,93.925,93.882,93.925,193200000.0
2006-12-29 17:30:00,93.922,93.935,93.891,93.893,187900000.0
2006-12-29 17:31:00,93.885,93.908,93.866,93.886,269500002.0
2006-12-29 17:32:00,93.895,93.925,93.877,93.88,192300001.0
2006-12-29 17:33:00,93.897,93.899,93.843,93.857,183800000.0
2006-12-29 17:34:00,93.853,93.892,93.845,93.892,192200002.0
2006-12-29 17:35:00,93.892,93.937,93.892,93.916,207499998.0
2006-12-29 17:36:00,93.899,93.91,93.881,93.897,143699998.0
2006-12-29 17:37:00,93.865,93.895,93.858,93.879,169499998.0
2006-12-29 17:38:00,93.888,93.893,93.844,93.855,183599999.0
2006-12-29 17:39:00,93.865,93.88,93.841,93.874,94500000.0
2006-12-29 17:40:00,93.858,93.877,93.826,93.845,101500000.0
2006-12-29 17:41:00,93.862,93.886,93.828,93.855,298700000.0
2006-12-29 17:42:00,93.871,93.891,93.852,93.891,205200001.0
2006-12-29 17:43:00,93.894,93.894,93.83,93.87,176300000.0
2006-12-29 17:44:00,93.85,93.866,93.838,93.857,194799999.0
2006-12-29 17:45:00,93.842,93.848,93.822,93.824,172699999.0
2006-12-29 17:46:00,93.826,93.843,93.791,93.799,184800000.0
2006-12-29 17:47:00,93.792,93.798,93.762,93.769,243199999.0
2006-12-29 17:48:00,93.788,93.822,93.788,93.805,209099998.0
2006-12-29 17:49:00,93.771,93.788,93.734,93.746,67700000.0
2006-12-29 17:50:00,93.719,93.733,93.695,93.699,199600001.0
2006-12-29 17:51:00,93.702,93.705,93.632,93.642,283500002.0
2006-12-29 17:52:00,93.622,93.641,93.603,93.618,117599999.0
2006-12-29 17:53:00,93.57,93.584,93.529,93.529,289700003.0
2006-12-29 17:54:00,93.527,93.6,93.516,93.6,142099999.0
2006-12-29 17:55:00,93.596,93.665,93.596,93.655,126100001.0
2006-12-29 17:56:00,93.617,93.661,93.611,93.661,168699999.0
2006-12-29 17:57:00,93.635,93.661,93.624,93.638,182699999.0
2006-12-29 17:58:00,93.615,93.632,93.567,93.567,254600000.0
2006-12-29 17:59:00,93.614,93.794,93.614,93.773,258100000.0
2006-12-29 18:00:00,93.808,93.942,93.794,93.89,286900001.0
2006-12-29 18:01:00,93.9,93.916,93.842,93.888,1164699998.0
2006-12-29 18:02:00,93.896,93.9,93.818,93.818,1862999992.0
2006-12-29 18:03:00,93.81,93.81,93.81,93.81,1869799997.0
2006-12-29 18:04:00,93.816,93.835,93.798,93.798,1869799997.0
2006-12-29 18:05:00,93.773,93.807,93.756,93.78,1872399996.0
2006-12-29 18:06:00,93.791,93.813,93.744,93.78,1667099996.0
2006-12-29 18:07:00,93.737,93.831,93.719,93.786,2108400004.0
2006-12-29 18:08:00,93.76,93.778,93.724,93.762,2067199988.0
2006-12-29 18:09:00,93.774,93.789,93.755,93.782,1635699985.0
2006-12-29 18:10:00,93.78,93.8,93.738,93.756,1861200008.0
2006-12-29 18:11:00,93.777,93.781,93.73,93.746,983899997.0
2006-12-29 18:12:00,93.71,93.746,93.704,93.736,1073999998.0
2006-12-29 18:13:00,93.694,93.775,93.694,93.741,1528399986.0
2006-12-29 18:14:00,93.73,93.76,93.726,93.748,1884999997.0
2006-12-29 18:15:00,93.73,93.758,93.721,93.758,2125400003.0
2006-12-29 18:16:00,93.81,93.81,93.81,93.81,611899995.0
2006-12-29 18:17:00,93.715,93.743,93.703,93.721,611899995.0
2006-12-29 18:18:00,93.74,93.765,93.728,93.76,1185600000.0
2006-12-29 18:19:00,93.746,93.779,93.746,93.776,1997899995.0
2006-12-29 18:20:00,93.747,93.77,93.707,93.74,1318499998.0
2006-12-29 18:21:00,93.758,93.783,93.73,93.777,1745899989.0
2006-12-29 18:22:00,93.763,93.785,93.709,93.781,1457400005.0
2006-12-29 18:24:00,93.788,93.793,93.75,93.77,1731499995.0
2006-12-29 18:25:00,93.77,93.79,93.77,93.79,1731500000.0
2006-12-29 18:26:00,93.737,93.763,93.717,93.717,1731500000.0
2006-12-29 18:27:00,93.735,93.771,93.731,93.735,1687200006.0
2006-12-29 18:28:00,93.739,93.78,93.705,93.755,984899989.0
2006-12-29 18:29:00,93.761,93.799,93.742,93.799,1285299998.0
2006-12-29 18:30:00,93.785,93.822,93.77,93.789,513099997.0
2006-12-29 18:31:00,93.803,93.803,93.756,93.772,1093999993.0
2006-12-29 18:32:00,93.772,93.792,93.739,93.75,1697800005.0
2006-12-29 18:33:00,93.782,93.787,93.748,93.764,1780399992.0
2006-12-29 18:34:00,93.773,93.81,93.77,93.78,1772299995.0
2006-12-29 18:35:00,93.782,93.798,93.753,93.794,1406600001.0
2006-12-29 18:36:00,93.767,93.798,93.76,93.781,1728499992.0
2006-12-29 18:37:00,93.789,93.791,93.753,93.77,1163899998.0
2006-12-29 18:38:00,93.763,93.786,93.735,93.751,647499999.0
2006-12-29 18:39:00,93.742,93.824,93.741,93.811,374100002.0
2006-12-29 18:40:00,93.815,93.823,93.788,93.805,709900000.0
2006-12-29 18:41:00,93.79,93.818,93.751,93.763,634400000.0
2006-12-29 18:42:00,93.758,93.791,93.742,93.76,602200000.0
2006-12-29 18:43:00,93.775,93.823,93.759,93.823,1683000001.0
2006-12-29 18:44:00,93.793,93.808,93.763,93.783,870299996.0
2006-12-29 18:45:00,93.803,93.818,93.757,93.776,1068599995.0
2006-12-29 18:46:00,93.787,93.812,93.753,93.77,674999996.0
2006-12-29 18:47:00,93.743,93.788,93.739,93.776,555399998.0
2006-12-29 18:48:00,93.772,93.777,93.73,93.73,780799999.0
2006-12-29 18:49:00,93.735,93.776,93.729,93.76,877500002.0
2006-12-29 18:50:00,93.758,93.776,93.699,93.715,803699995.0
2006-12-29 18:51:00,93.719,93.77,93.714,93.77,453700004.0
2006-12-29 18:52:00,93.775,93.775,93.735,93.766,787299994.0
2006-12-29 18:53:00,93.724,93.771,93.714,93.737,881600000.0
2006-12-29 18:54:00,93.737,93.779,93.724,93.76,763300005.0
2006-12-29 18:55:00,93.777,93.777,93.72,93.753,1025099994.0
2006-12-29 18:56:00,93.743,93.781,93.726,93.762,576700006.0
2006-12-29 18:57:00,93.766,93.802,93.737,93.768,430400000.0
2006-12-29 18:58:00,93.757,93.803,93.737,93.779,1304699997.0
2006-12-29 18:59:00,93.782,93.782,93.731,93.748,865699996.0
2006-12-29 19:00:00,93.784,93.792,93.744,93.767,759199997.0
2006-12-29 19:01:00,93.773,93.802,93.754,93.768,450199998.0
2006-12-29 19:02:00,93.777,93.79,93.74,93.746,226299999.0
2006-12-29 19:03:00,93.748,93.793,93.724,93.765,741500001.0
2006-12-29 19:04:00,93.747,93.771,93.726,93.77,576300001.0
2006-12-29 19:05:00,93.755,93.791,93.735,93.742,372599996.0
2006-12-29 19:06:00,93.751,93.775,93.74,93.775,591799999.0
2006-12-29 19:07:00,93.783,93.81,93.765,93.765,950599997.0
2006-12-29 19:08:00,93.805,93.825,93.737,93.744,868799998.0
2006-12-29 19:09:00,93.742,93.822,93.728,93.748,665400002.0
2006-12-29 19:10:00,93.788,93.805,93.774,93.782,495800005.0
2006-12-29 19:11:00,93.79,93.827,93.781,93.781,161800000.0
2006-12-29 19:12:00,93.764,93.795,93.756,93.778,461399998.0
2006-12-29 19:13:00,93.756,93.808,93.729,93.766,382999998.0
2006-12-29 19:14:00,93.758,93.801,93.733,93.782,489099998.0
2006-12-29 19:15:00,93.78,93.802,93.761,93.79,815500003.0
2006-12-29 19:16:00,93.752,93.816,93.748,93.788,318000001.0
2006-12-29 19:17:00,93.775,93.781,93.743,93.758,639199997.0
2006-12-29 19:18:00,93.775,93.806,93.757,93.757,538900001.0
2006-12-29 19:19:00,93.75,93.793,93.747,93.793,670000001.0
2006-12-29 19:20:00,93.743,93.763,93.731,93.756,330400002.0
2006-12-29 19:21:00,93.764,93.767,93.727,93.734,238599999.0
2006-12-29 19:22:00,93.765,93.795,93.703,93.76,346600002.0
2006-12-29 19:23:00,93.754,93.77,93.705,93.714,1442200000.0
2006-12-29 19:24:00,93.735,93.782,93.714,93.74,661299994.0
2006-12-29 19:25:00,93.735,93.77,93.698,93.713,909699992.0
2006-12-29 19:26:00,93.709,93.777,93.703,93.718,1016400001.0
2006-12-29 19:27:00,93.702,93.753,93.702,93.753,944099999.0
2006-12-29 19:28:00,93.737,93.771,93.716,93.771,533499994.0
2006-12-29 19:29:00,93.747,93.767,93.727,93.735,680500000.0
2006-12-29 19:30:00,93.754,93.787,93.739,93.784,943699994.0
2006-12-29 19:31:00,93.74,93.781,93.731,93.773,409699998.0
2006-12-29 19:32:00,93.781,93.781,93.739,93.751,823599994.0
2006-12-29 19:33:00,93.775,93.786,93.714,93.723,596600003.0
2006-12-29 19:34:00,93.706,93.75,93.703,93.726,886199999.0
2006-12-29 19:35:00,93.733,93.772,93.706,93.706,620999994.0
2006-12-29 19:36:00,93.727,93.767,93.707,93.736,445399997.0
2006-12-29 19:37:00,93.742,93.762,93.721,93.762,280999999.0
2006-12-29 19:38:00,93.76,93.761,93.715,93.734,867200003.0
2006-12-29 19:39:00,93.701,93.77,93.701,93.735,912999996.0
2006-12-29 19:40:00,93.737,93.78,93.721,93.736,645500003.0
2006-12-29 19:41:00,93.738,93.777,93.717,93.75,796199996.0
2006-12-29 19:42:00,93.744,93.777,93.717,93.726,701999994.0
2006-12-29 19:43:00,93.742,93.779,93.715,93.719,426000000.0
2006-12-29 19:44:00,93.733,93.754,93.698,93.698,650000002.0
2006-12-29 19:45:00,93.705,93.767,93.705,93.767,364399998.0
2006-12-29 19:46:00,93.753,93.758,93.705,93.737,416699999.0
2006-12-29 19:47:00,93.755,93.768,93.718,93.719,295800000.0
2006-12-29 19:48:00,93.722,93.757,93.712,93.727,889500003.0
2006-12-29 19:49:00,93.719,93.744,93.682,93.712,655100000.0
2006-12-29 19:50:00,93.746,93.746,93.707,93.71,436999999.0
2006-12-29 19:51:00,93.71,93.756,93.71,93.749,295500003.0
2006-12-29 19:52:00,93.739,93.759,93.696,93.715,701699991.0
2006-12-29 19:53:00,93.725,93.769,93.718,93.746,718799999.0
2006-12-29 19:54:00,93.758,93.786,93.748,93.775,942599995.0
2006-12-29 19:55:00,93.735,93.797,93.735,93.797,268599998.0
2006-12-29 19:56:00,93.772,93.806,93.763,93.806,341300001.0
2006-12-29 19:57:00,93.769,93.802,93.752,93.77,476399993.0
2006-12-29 19:58:00,93.77,93.828,93.759,93.762,813399997.0
2006-12-29 19:59:00,93.778,93.83,93.778,93.83,794400004.0
2006-12-29 20:00:00,93.814,93.831,93.779,93.822,382299999.0
2006-12-29 20:01:00,93.815,93.815,93.752,93.771,382000002.0
2006-12-29 20:02:00,93.792,93.808,93.745,93.771,749600001.0
2006-12-29 20:03:00,93.759,93.788,93.744,93.762,457299998.0
2006-12-29 20:04:00,93.79,93.793,93.713,93.75,292699997.0
2006-12-29 20:05:00,93.751,93.775,93.724,93.765,574399997.0
2006-12-29 20:06:00,93.72,93.764,93.72,93.74,885200001.0
2006-12-29 20:07:00,93.74,93.775,93.728,93.744,782299995.0
2006-12-29 20:08:00,93.748,93.774,93.732,93.732,412799997.0
2006-12-29 20:09:00,93.722,93.784,93.716,93.75,404499998.0
2006-12-29 20:10:00,93.785,93.788,93.731,93.774,649399998.0
2006-12-29 20:11:00,93.772,93.786,93.723,93.734,876399992.0
2006-12-29 20:12:00,93.752,93.789,93.732,93.758,1495400010.0
2006-12-29 20:13:00,93.78,93.8,93.754,93.774,527100001.0
2006-12-29 20:14:00,93.782,93.797,93.741,93.788,542999998.0
2006-12-29 20:15:00,93.799,93.817,93.77,93.782,708699997.0
2006-12-29 20:16:00,93.765,93.788,93.736,93.766,563799996.0
2006-12-29 20:17:00,93.751,93.793,93.728,93.793,434300000.0
2006-12-29 20:18:00,93.8,93.82,93.772,93.781,229300005.0
2006-12-29 20:19:00,93.813,93.813,93.758,93.785,382699995.0
2006-12-29 20:20:00,93.802,93.803,93.761,93.785,712399997.0
2006-12-29 20:21:00,93.757,93.804,93.755,93.795,587399999.0
2006-12-29 20:22:00,93.782,93.838,93.757,93.786,915499994.0
2006-12-29 20:23:00,93.796,93.797,93.767,93.783,613100003.0
2006-12-29 20:24:00,93.769,93.81,93.751,93.771,490499995.0
2006-12-29 20:25:00,93.76,93.813,93.737,93.744,708599999.0
2006-12-29 20:26:00,93.761,93.785,93.721,93.721,631099993.0
2006-12-29 20:27:00,93.73,93.769,93.713,93.747,370499993.0
2006-12-29 20:28:00,93.773,93.777,93.718,93.721,1199299990.0
2006-12-29 20:29:00,93.761,93.77,93.722,93.738,1428499993.0
2006-12-29 20:30:00,93.762,93.798,93.726,93.733,1523999997.0
2006-12-29 20:31:00,93.752,93.769,93.733,93.734,1005799998.0
2006-12-29 20:32:00,93.747,93.778,93.727,93.738,1142000004.0
2006-12-29 20:33:00,93.756,93.769,93.725,93.752,602899993.0
2006-12-29 20:34:00,93.768,93.773,93.736,93.743,450199999.0
2006-12-29 20:35:00,93.785,93.8,93.734,93.736,453199999.0
2006-12-29 20:36:00,93.762,93.808,93.745,93.797,667800004.0
2006-12-29 20:37:00,93.785,93.813,93.756,93.76,632099996.0
2006-12-29 20:38:00,93.794,93.809,93.773,93.787,967099999.0
2006-12-29 20:39:00,93.803,93.831,93.778,93.778,649599995.0
2006-12-29 20:40:00,93.832,93.835,93.798,93.811,1491799993.0
2006-12-29 20:41:00,93.839,93.846,93.787,93.798,1037800003.0
2006-12-29 20:42:00,93.84,93.874,93.812,93.818,1095599996.0
2006-12-29 20:43:00,93.853,93.859,93.817,93.841,879399989.0
2006-12-29 20:44:00,93.841,93.857,93.818,93.849,790699996.0
2006-12-29 20:45:00,93.844,93.889,93.835,93.862,586399991.0
2006-12-29 20:46:00,93.883,93.886,93.828,93.83,643699997.0
2006-12-29 20:47:00,93.847,93.854,93.824,93.832,1180399997.0
2006-12-29 20:48:00,93.851,93.88,93.819,93.84,569999996.0
2006-12-29 20:49:00,93.855,93.878,93.816,93.858,585700005.0
2006-12-29 20:50:00,93.851,93.896,93.827,93.849,1066800005.0
2006-12-29 20:51:00,93.867,93.874,93.852,93.853,389599997.0
2006-12-29 20:52:00,93.838,93.886,93.832,93.866,309100001.0
2006-12-29 20:53:00,93.837,93.864,93.827,93.852,1235999991.0
2006-12-29 20:54:00,93.823,93.884,93.823,93.859,451000005.0
2006-12-29 20:55:00,93.856,93.897,93.832,93.843,1203800000.0
2006-12-29 20:56:00,93.859,93.866,93.837,93.848,736800000.0
2006-12-29 20:57:00,93.867,93.884,93.84,93.859,618699994.0
2006-12-29 20:58:00,93.856,93.915,93.835,93.845,1271499997.0
2006-12-29 20:59:00,93.842,93.861,93.803,93.836,1168100002.0
2006-12-29 21:00:00,93.819,93.854,93.803,93.81,1145799997.0
2006-12-29 21:01:00,93.807,93.848,93.795,93.83,1186199993.0
2006-12-29 21:02:00,93.843,93.857,93.811,93.82,523900006.0
2006-12-29 21:03:00,93.834,93.849,93.792,93.807,345500001.0
2006-12-29 21:04:00,93.821,93.851,93.798,93.8,386900000.0
2006-12-29 21:05:00,93.76,93.839,93.76,93.833,777099995.0
2006-12-29 21:06:00,93.835,93.873,93.803,93.841,581600001.0
2006-12-29 21:07:00,93.853,93.88,93.818,93.88,723799997.0
2006-12-29 21:08:00,93.891,93.893,93.852,93.852,938499997.0
2006-12-29 21:09:00,93.858,93.882,93.814,93.829,405499997.0
2006-12-29 21:10:00,93.81,93.854,93.803,93.82,708599999.0
2006-12-29 21:11:00,93.846,93.894,93.823,93.855,517899999.0
2006-12-29 21:12:00,93.833,93.871,93.816,93.825,273599999.0
2006-12-29 21:13:00,93.822,93.873,93.822,93.832,382799997.0
2006-12-29 21:14:00,93.855,93.864,93.823,93.823,672000003.0
2006-12-29 21:15:00,93.823,93.85,93.806,93.822,827699999.0
2006-12-29 21:16:00,93.836,93.875,93.836,93.86,838200006.0
2006-12-29 21:17:00,93.841,93.874,93.821,93.834,955399998.0
2006-12-29 21:18:00,93.827,93.88,93.821,93.866,665599997.0
2006-12-29 21:19:00,93.829,93.855,93.811,93.827,746099998.0
2006-12-29 21:20:00,93.864,93.864,93.821,93.839,1190899995.0
2006-12-29 21:21:00,93.839,93.852,93.798,93.832,987700000.0
2006-12-29 21:22:00,93.836,93.864,93.794,93.798,946399998.0
2006-12-29 21:23:00,93.804,93.883,93.799,93.847,770400001.0
2006-12-29 21:24:00,93.82,93.883,93.82,93.868,785399999.0
2006-12-29 21:25:00,93.863,93.874,93.82,93.831,980899993.0
2006-12-29 21:26:00,93.843,93.869,93.822,93.856,535700007.0
2006-12-29 21:27:00,93.856,93.857,93.815,93.824,648099997.0
2006-12-29 21:28:00,93.841,93.867,93.841,93.844,444400000.0
2006-12-29 21:29:00,93.839,93.896,93.828,93.862,623199994.0
2006-12-29 21:30:00,93.843,93.86,93.811,93.826,292800000.0
2006-12-29 21:31:00,93.841,93.874,93.822,93.87,344100000.0
2006-12-29 21:32:00,93.87,93.882,93.832,93.845,347000000.0
2006-12-29 21:33:00,93.878,93.919,93.846,93.862,519599996.0
2006-12-29 21:34:00,93.921,93.932,93.885,93.888,206899996.0
2006-12-29 21:35:00,93.917,93.938,93.889,93.93,458200000.0
2006-12-29 21:36:00,93.921,93.942,93.881,93.909,441700000.0
2006-12-29 21:37:00,93.889,93.952,93.866,93.921,565100000.0
2006-12-29 21:38:00,93.903,93.948,93.891,93.925,147700000.0
2006-12-29 21:39:00,93.936,93.966,93.897,93.897,303899999.0
2006-12-29 21:40:00,93.89,93.945,93.882,93.899,498899996.0
2006-12-29 21:41:00,93.889,93.947,93.889,93.947,457700002.0
2006-12-29 21:42:00,93.932,93.961,93.921,93.925,315599998.0
2006-12-29 21:43:00,93.921,93.94,93.885,93.918,462600002.0
2006-12-29 21:44:00,93.907,93.949,93.892,93.949,826999999.0
2006-12-29 21:45:00,93.94,93.951,93.898,93.913,387699999.0
2006-12-29 21:46:00,93.925,93.944,93.902,93.917,158900000.0
2006-12-29 21:47:00,93.919,93.957,93.901,93.917,381299999.0
2006-12-29 21:48:00,93.948,93.948,93.868,93.915,700099995.0
2006-12-29 21:49:00,93.947,93.955,93.885,93.885,335700001.0
2006-12-29 21:50:00,93.931,93.953,93.891,93.891,254500000.0
2006-12-29 21:51:00,93.891,93.951,93.891,93.931,236800001.0
2006-12-29 21:52:00,93.95,93.957,93.912,93.922,151999999.0
2006-12-29 21:53:00,93.933,93.964,93.911,93.924,471000000.0
2006-12-29 21:54:00,93.935,93.964,93.932,93.953,282599997.0
2006-12-29 21:55:00,93.954,93.984,93.9,93.9,171899999.0
2006-12-29 21:56:00,93.907,93.962,93.907,93.96,301000003.0
2006-12-29 21:57:00,93.961,93.982,93.935,93.935,160899999.0
2006-12-29 21:58:00,93.941,93.971,93.925,93.933,194200001.0
2006-12-29 21:59:00,93.95,93.975,93.928,93.946,403499997.0
2006-12-29 22:00:00,93.971,93.971,93.908,93.908,511499997.0
2006-12-29 22:01:00,93.928,93.984,93.911,93.981,617199995.0
2006-12-29 22:02:00,93.931,93.954,93.921,93.938,683700001.0
2006-12-29 22:03:00,93.922,93.947,93.893,93.906,279400001.0
2006-12-29 22:04:00,93.891,93.935,93.88,93.904,568899999.0
2006-12-29 22:05:00,93.948,93.948,93.901,93.901,197499997.0
2006-12-29 22:06:00,93.936,93.936,93.903,93.919,203800000.0
2006-12-29 22:07:00,93.897,93.932,93.881,93.894,301999999.0
2006-12-29 22:08:00,93.901,93.943,93.886,93.921,124400000.0
2006-12-29 22:09:00,93.901,93.924,93.9,93.921,138400000.0
2006-12-29 22:10:00,93.933,93.933,93.885,93.885,191099999.0
2006-12-29 22:11:00,93.906,93.937,93.889,93.927,565099997.0
2006-12-29 22:12:00,93.911,93.933,93.883,93.927,361499999.0
2006-12-29 22:13:00,93.923,93.923,93.877,93.88,422699999.0
2006-12-29 22:14:00,93.915,93.95,93.888,93.888,255599999.0
2006-12-29 22:15:00,93.93,93.948,93.93,93.943,205000002.0
2006-12-29 22:16:00,93.943,93.959,93.907,93.921,560299997.0
2006-12-29 22:17:00,93.887,93.931,93.887,93.91,196799997.0
2006-12-29 22:18:00,93.924,93.961,93.902,93.916,392199997.0
2006-12-29 22:19:00,93.952,93.961,93.892,93.898,281900000.0
2006-12-29 22:20:00,93.93,93.935,93.896,93.91,223800000.0
2006-12-29 22:21:00,93.872,93.919,93.872,93.887,231499998.0
2006-12-29 22:22:00,93.905,93.932,93.889,93.889,381900004.0
2006-12-29 22:23:00,93.921,93.922,93.873,93.904,529699992.0
2006-12-29 22:24:00,93.858,93.9,93.857,93.883,313800001.0
2006-12-29 22:25:00,93.902,93.914,93.866,93.892,199899999.0
2006-12-29 22:26:00,93.874,93.897,93.865,93.871,162900001.0
2006-12-29 22:27:00,93.898,93.937,93.874,93.884,658800002.0
2006-12-29 22:28:00,93.901,93.929,93.882,93.898,270000000.0
2006-12-29 22:29:00,93.884,93.954,93.884,93.924,236800000.0
2006-12-29 22:30:00,93.913,93.936,93.906,93.923,133299999.0
2006-12-29 22:31:00,93.957,93.97,93.901,93.907,539299997.0
2006-12-29 22:32:00,93.927,93.931,93.899,93.9,386199999.0
2006-12-29 22:33:00,93.909,93.95,93.878,93.907,598200001.0
2006-12-29 22:34:00,93.882,93.944,93.882,93.905,358899999.0
2006-12-29 22:35:00,93.918,93.946,93.894,93.906,172799999.0
2006-12-29 22:36:00,93.908,93.933,93.892,93.901,247999999.0
2006-12-29 22:37:00,93.887,93.949,93.88,93.942,219099997.0
2006-12-29 22:38:00,93.918,93.927,93.878,93.893,150399999.0
2006-12-29 22:39:00,93.914,93.948,93.889,93.889,281600001.0
2006-12-29 22:40:00,93.886,93.939,93.883,93.902,246799997.0
2006-12-29 22:41:00,93.913,93.945,93.893,93.923,242499999.0
2006-12-29 22:42:00,93.916,93.938,93.888,93.889,143899998.0
2006-12-29 22:43:00,93.9,93.934,93.882,93.934,419900001.0
2006-12-29 22:44:00,93.888,93.93,93.864,93.882,424900000.0
2006-12-29 22:45:00,93.891,93.943,93.875,93.892,429200001.0
2006-12-29 22:46:00,93.884,93.888,93.835,93.835,197600002.0
2006-12-29 22:47:00,93.873,93.928,93.865,93.882,392900002.0
2006-12-29 22:48:00,93.912,93.924,93.855,93.868,287800000.0
2006-12-29 22:49:00,93.885,93.914,93.844,93.871,252900000.0
2006-12-29 22:50:00,93.91,93.91,93.872,93.875,188700000.0
2006-12-29 22:51:00,93.879,93.922,93.852,93.857,272000000.0
2006-12-29 22:52:00,93.871,93.92,93.86,93.872,220699999.0
2006-12-29 22:53:00,93.889,93.916,93.856,93.886,464500002.0
2006-12-29 22:54:00,93.867,93.889,93.852,93.868,310100001.0
2006-12-29 22:55:00,93.889,93.913,93.855,93.856,295399999.0
2006-12-29 22:56:00,93.861,93.906,93.858,93.876,220599999.0
2006-12-29 22:57:00,93.879,93.906,93.836,93.882,281100001.0
2006-12-29 22:58:00,93.853,93.877,93.821,93.867,150700000.0
2006-12-29 22:59:00,93.859,93.892,93.795,93.803,525900000.0
2006-12-29 23:00:00,93.867,93.883,93.826,93.837,141700000.0
2006-12-29 23:01:00,93.853,93.896,93.84,93.88,212300000.0
2006-12-29 23:02:00,93.868,93.879,93.847,93.848,99700000.0
2006-12-29 23:03:00,93.88,93.891,93.848,93.848,228300000.0
2006-12-29 23:04:00,93.884,93.884,93.844,93.862,303200000.0
2006-12-29 23:05:00,93.874,93.899,93.852,93.852,181499997.0
2006-12-29 23:06:00,93.896,93.921,93.872,93.9,135500000.0
2006-12-29 23:07:00,93.92,93.951,93.908,93.938,134200001.0
2006-12-29 23:08:00,93.96,93.96,93.9,93.915,153300001.0
2006-12-29 23:09:00,93.903,93.941,93.892,93.892,162800000.0
2006-12-29 23:10:00,93.935,93.954,93.895,93.908,301100001.0
2006-12-29 23:11:00,93.922,93.93,93.907,93.916,120999999.0
2006-12-29 23:12:00,93.95,93.973,93.898,93.91,180199997.0
2006-12-29 23:13:00,93.906,93.942,93.897,93.91,164999999.0
2006-12-29 23:14:00,93.923,93.947,93.914,93.947,166200001.0
2006-12-29 23:15:00,93.938,93.962,93.904,93.918,192399998.0
2006-12-29 23:16:00,93.908,93.929,93.892,93.893,207699997.0
2006-12-29 23:17:00,93.898,93.933,93.882,93.884,166500000.0
2006-12-29 23:18:00,93.878,93.931,93.876,93.931,226500000.0
2006-12-29 23:19:00,93.896,93.928,93.876,93.917,187300000.0
2006-12-29 23:20:00,93.888,93.904,93.862,93.876,309600004.0
2006-12-29 23:21:00,93.884,93.925,93.88,93.881,48300000.0
2006-12-29 23:22:00,93.88,93.885,93.859,93.863,178300001.0
2006-12-29 23:23:00,93.867,93.888,93.844,93.872,233500001.0
2006-12-29 23:24:00,93.89,93.893,93.857,93.883,167199997.0
2006-12-29 23:25:00,93.88,93.917,93.875,93.888,155699998.0
2006-12-29 23:26:00,93.869,93.911,93.854,93.867,343899996.0
2006-12-29 23:27:00,93.852,93.876,93.852,93.876,151800000.0
2006-12-29 23:28:00,93.88,93.925,93.867,93.891,203499999.0
2006-12-29 23:29:00,93.862,93.903,93.847,93.86,243899999.0
2006-12-29 23:30:00,93.853,93.871,93.834,93.854,178200001.0
2006-12-29 23:31:00,93.854,93.889,93.845,93.889,229099998.0
2006-12-29 23:32:00,93.839,93.865,93.824,93.844,141799999.0
2006-12-29 23:33:00,93.865,93.892,93.848,93.867,88800000.0
2006-12-29 23:34:00,93.876,93.902,93.822,93.822,235200000.0
2006-12-29 23:35:00,93.828,93.856,93.817,93.83,172100002.0
2006-12-29 23:36:00,93.815,93.86,93.801,93.813,277799998.0
2006-12-29 23:37:00,93.838,93.841,93.809,93.825,208200002.0
2006-12-29 23:38:00,93.823,93.851,93.804,93.814,95800000.0
2006-12-29 23:39:00,93.828,93.829,93.772,93.803,136999999.0
2006-12-29 23:40:00,93.796,93.846,93.796,93.815,300399997.0
2006-12-29 23:41:00,93.824,93.824,93.782,93.795,372499992.0
2006-12-29 23:42:00,93.798,93.818,93.776,93.788,312300001.0
2006-12-29 23:43:00,93.766,93.806,93.766,93.803,175800000.0
2006-12-29 23:44:00,93.819,93.838,93.794,93.805,147200001.0
2006-12-29 23:45:00,93.806,93.898,93.794,93.868,338699996.0
2006-12-29 23:46:00,93.81,93.832,93.808,93.832,289900002.0
2006-12-29 23:47:00,93.84,93.886,93.84,93.863,131199998.0
2006-12-29 23:48:00,93.867,93.867,93.805,93.816,310900002.0
2006-12-29 23:49:00,93.814,93.865,93.804,93.842,226000002.0
2006-12-29 23:50:00,93.865,93.872,93.808,93.838,200999998.0
2006-12-29 23:51:00,93.84,93.84,93.778,93.778,164199999.0
2006-12-29 23:52:00,93.827,93.827,93.793,93.8,206300000.0
2006-12-29 23:53:00,93.86,93.862,93.787,93.787,247799999.0
2006-12-29 23:54:00,93.81,93.826,93.765,93.802,161499999.0
2006-12-29 23:55:00,93.83,93.869,93.796,93.864,289500002.0
2006-12-29 23:56:00,93.797,93.823,93.788,93.815,199099999.0
2006-12-29 23:57:00,93.84,93.86,93.811,93.855,164400000.0
2006-12-29 23:58:00,93.848,93.86,93.823,93.823,155700001.0
2006-12-29 23:59:00,93.809,93.881,93.805,93.868,312500000.0
2007-01-01 00:00:00,93.91,93.923,93.889,93.894,299400000.0
2007-01-01 00:01:00,93.909,93.922,93.897,93.909,258299992.0
2007-01-01 00:02:00,93.907,93.921,93.884,93.906,145599997.0
2007-01-01 00:03:00,93.907,93.917,93.885,93.905,132600000.0
2007-01-01 00:04:00,93.906,93.924,93.885,93.924,223599996.0
2007-01-01 00:05:00,93.923,93.933,93.909,93.911,213499998.0
2007-01-01 00:06:00,93.906,93.925,93.893,93.903,204899998.0
2007-01-01 00:07:00,93.91,93.925,93.892,93.91,225199997.0
2007-01-01 00:08:00,93.898,93.913,93.882,93.894,151900001.0
2007-01-01 00:09:00,93.897,93.92,93.882,93.92,204100001.0
2007-01-01 00:10:00,93.915,93.925,93.892,93.917,182100000.0
2007-01-01 00:11:00,93.927,93.927,93.894,93.894,221800001.0
2007-01-01 00:12:00,93.907,93.916,93.893,93.893,118800000.0
2007-01-01 00:13:00,93.909,93.926,93.889,93.911,319400003.0
2007-01-01 00:14:00,93.912,93.927,93.895,93.911,257999996.0
2007-01-01 00:15:00,93.907,93.93,93.902,93.927,172999998.0
2007-01-01 00:16:00,93.919,93.931,93.91,93.925,182099999.0
2007-01-01 00:17:00,93.908,93.965,93.903,93.965,127700000.0
2007-01-01 00:18:00,93.925,93.966,93.925,93.966,243499997.0
2007-01-01 00:19:00,93.965,93.966,93.914,93.914,119800000.0
2007-01-01 00:20:00,93.963,93.972,93.935,93.937,265900001.0
2007-01-01 00:21:00,93.904,93.924,93.895,93.912,193999997.0
2007-01-01 00:22:00,93.96,93.97,93.906,93.906,213500004.0
2007-01-01 00:23:00,93.906,93.926,93.893,93.912,282100001.0
2007-01-01 00:24:00,93.932,93.965,93.896,93.906,136200000.0
2007-01-01 00:25:00,93.913,93.923,93.895,93.905,120600000.0
2007-01-01 00:26:00,93.922,93.955,93.913,93.929,130500002.0
2007-01-01 00:27:00,93.945,93.964,93.941,93.96,229000003.0
2007-01-01 00:28:00,93.904,93.962,93.904,93.95,212500000.0
2007-01-01 00:29:00,93.954,93.977,93.938,93.962,164999998.0
2007-01-01 00:30:00,93.912,93.97,93.912,93.96,239400005.0
2007-01-01 00:31:00,93.938,93.961,93.905,93.914,150300000.0
2007-01-01 00:32:00,93.959,93.972,93.948,93.953,189700004.0
2007-01-01 00:33:00,93.9,93.927,93.894,93.911,219799999.0
2007-01-01 00:34:00,93.926,93.97,93.926,93.96,113700001.0
2007-01-01 00:35:00,93.953,93.983,93.953,93.983,144300001.0
2007-01-01 00:36:00,93.923,93.951,93.917,93.95,349499995.0
2007-01-01 00:37:00,93.944,93.954,93.895,93.895,277199999.0
2007-01-01 00:38:00,93.944,93.962,93.931,93.953,305899999.0
2007-01-01 00:39:00,93.923,93.923,93.898,93.909,95900000.0
2007-01-01 00:40:00,93.951,93.961,93.909,93.909,223300001.0
2007-01-01 00:41:00,93.924,93.935,93.912,93.92,127999999.0
2007-01-01 00:42:00,93.887,93.965,93.887,93.95,319599998.0
2007-01-01 00:43:00,93.919,93.948,93.887,93.919,110000001.0
2007-01-01 00:44:00,93.959,93.959,93.936,93.936,145199999.0
2007-01-01 00:45:00,93.963,93.967,93.939,93.939,169599999.0
2007-01-01 00:46:00,93.923,93.952,93.912,93.916,134500001.0
2007-01-01 00:47:00,93.903,93.911,93.885,93.905,289100001.0
2007-01-01 00:48:00,93.907,93.911,93.881,93.881,300000001.0
2007-01-01 00:49:00,93.914,93.924,93.894,93.91,143400002.0
2007-01-01 00:50:00,93.926,93.936,93.908,93.931,180799998.0
2007-01-01 00:51:00,93.904,93.933,93.895,93.895,307300002.0
2007-01-01 00:52:00,93.91,93.927,93.897,93.911,84900001.0
2007-01-01 00:53:00,93.918,93.918,93.897,93.903,136599999.0
2007-01-01 00:54:00,93.889,93.913,93.884,93.901,306999998.0
2007-01-01 00:55:00,93.907,93.913,93.892,93.897,322700002.0
2007-01-01 00:56:00,93.911,93.911,93.885,93.885,118500002.0
2007-01-01 00:57:00,93.911,93.914,93.891,93.891,169099999.0
2007-01-01 00:58:00,93.919,93.919,93.893,93.901,176199997.0
2007-01-01 00:59:00,93.918,93.927,93.906,93.91,187100002.0
2007-01-01 01:00:00,93.925,93.931,93.89,93.89,330600006.0
2007-01-01 01:01:00,93.917,93.919,93.887,93.906,125800000.0
2007-01-01 01:02:00,93.916,93.929,93.898,93.908,193500001.0
2007-01-01 01:03:00,93.899,93.919,93.884,93.908,177399998.0
2007-01-01 01:04:00,93.918,93.923,93.896,93.901,123099999.0
2007-01-01 01:05:00,93.917,93.923,93.893,93.909,212799996.0
2007-01-01 01:06:00,93.916,93.929,93.9,93.917,120499999.0
2007-01-01 01:07:00,93.908,93.923,93.887,93.893,282199997.0
2007-01-01 01:08:00,93.874,93.893,93.865,93.892,223499997.0
2007-01-01 01:09:00,93.884,93.893,93.838,93.841,239399998.0
2007-01-01 01:10:00,93.819,93.846,93.818,93.846,144700001.0
2007-01-01 01:11:00,93.812,93.83,93.788,93.8,216099995.0
2007-01-01 01:12:00,93.798,93.814,93.788,93.813,112700000.0
2007-01-01 01:13:00,93.794,93.811,93.782,93.797,127700000.0
2007-01-01 01:14:00,93.784,93.817,93.784,93.805,217300001.0
2007-01-01 01:15:00,93.777,93.808,93.777,93.808,189000001.0
2007-01-01 01:16:00,93.792,93.813,93.792,93.811,167500001.0
2007-01-01 01:17:00,93.825,93.825,93.779,93.779,265799997.0
2007-01-01 01:18:00,93.778,93.813,93.775,93.8,137500001.0
2007-01-01 01:19:00,93.801,93.813,93.788,93.803,226899995.0
2007-01-01 01:20:00,93.786,93.813,93.781,93.813,220800000.0
2007-01-01 01:21:00,93.813,93.813,93.783,93.788,198699998.0
2007-01-01 01:22:00,93.785,93.811,93.782,93.811,188700000.0
2007-01-01 01:23:00,93.818,93.828,93.793,93.794,157199999.0
2007-01-01 01:24:00,93.811,93.811,93.778,93.778,138099996.0
2007-01-01 01:25:00,93.79,93.813,93.79,93.806,222800002.0
2007-01-01 01:26:00,93.788,93.817,93.779,93.817,287499997.0
2007-01-01 01:27:00,93.801,93.815,93.792,93.811,68900000.0
2007-01-01 01:28:00,93.81,93.821,93.793,93.804,178600002.0
2007-01-01 01:29:00,93.817,93.824,93.797,93.805,166900001.0
2007-01-01 01:30:00,93.797,93.817,93.767,93.784,149599996.0
2007-01-01 01:31:00,93.783,93.809,93.783,93.803,353799994.0
2007-01-01 01:32:00,93.818,93.823,93.798,93.806,131699999.0
2007-01-01 01:33:00,93.807,93.823,93.788,93.81,193499997.0
2007-01-01 01:34:00,93.761,93.813,93.761,93.813,197800001.0
2007-01-01 01:35:00,93.798,93.813,93.778,93.793,152099998.0
2007-01-01 01:36:00,93.792,93.816,93.782,93.813,232500000.0
2007-01-01 01:37:00,93.802,93.825,93.8,93.813,216499996.0
2007-01-01 01:38:00,93.794,93.816,93.788,93.797,140099998.0
2007-01-01 01:39:00,93.8,93.808,93.786,93.787,91500000.0
2007-01-01 01:40:00,93.792,93.813,93.784,93.811,280800000.0
2007-01-01 01:41:00,93.8,93.815,93.78,93.797,138099999.0
2007-01-01 01:42:00,93.793,93.803,93.782,93.782,166899999.0
2007-01-01 01:43:00,93.793,93.81,93.783,93.785,199200001.0
2007-01-01 01:44:00,93.776,93.815,93.77,93.808,190099995.0
2007-01-01 01:45:00,93.81,93.826,93.787,93.787,196500000.0
2007-01-01 01:46:00,93.815,93.819,93.783,93.793,240100002.0
2007-01-01 01:47:00,93.802,93.809,93.783,93.796,254499994.0
2007-01-01 01:48:00,93.805,93.823,93.788,93.805,174800001.0
2007-01-01 01:49:00,93.813,93.813,93.789,93.796,267799997.0
2007-01-01 01:50:00,93.795,93.818,93.785,93.818,239699998.0
2007-01-01 01:51:00,93.797,93.81,93.787,93.806,117199998.0
2007-01-01 01:52:00,93.8,93.81,93.774,93.792,215800000.0
2007-01-01 01:53:00,93.803,93.812,93.787,93.792,169199998.0
2007-01-01 01:54:00,93.793,93.812,93.775,93.776,154700000.0
2007-01-01 01:55:00,93.793,93.81,93.778,93.795,198400001.0
2007-01-01 01:56:00,93.798,93.807,93.779,93.783,174700001.0
2007-01-01 01:57:00,93.803,93.818,93.781,93.804,272199996.0
2007-01-01 01:58:00,93.81,93.81,93.784,93.802,157699997.0
2007-01-01 01:59:00,93.806,93.812,93.785,93.79,272300001.0
2007-01-01 02:00:00,93.801,93.814,93.784,93.806,281799998.0
2007-01-01 02:01:00,93.792,93.803,93.759,93.778,278299998.0
2007-01-01 02:02:00,93.777,93.783,93.736,93.736,130100001.0
2007-01-01 02:03:00,93.757,93.777,93.734,93.762,216099999.0
2007-01-01 02:04:00,93.773,93.79,93.734,93.734,194100002.0
2007-01-01 02:05:00,93.752,93.788,93.748,93.77,167700001.0
2007-01-01 02:06:00,93.778,93.778,93.74,93.74,95399999.0
2007-01-01 02:07:00,93.753,93.789,93.753,93.789,237899997.0
2007-01-01 02:08:00,93.786,93.788,93.75,93.767,156900000.0
2007-01-01 02:09:00,93.78,93.794,93.768,93.787,162200000.0
2007-01-01 02:10:00,93.753,93.794,93.738,93.779,146199997.0
2007-01-01 02:11:00,93.793,93.793,93.77,93.771,237200001.0
2007-01-01 02:12:00,93.765,93.794,93.75,93.763,194399999.0
2007-01-01 02:13:00,93.761,93.777,93.739,93.758,165199998.0
2007-01-01 02:14:00,93.766,93.781,93.752,93.755,210399997.0
2007-01-01 02:15:00,93.779,93.798,93.764,93.773,209099998.0
2007-01-01 02:16:00,93.765,93.791,93.735,93.773,182699999.0
2007-01-01 02:17:00,93.775,93.93,93.775,93.93,126200000.0
2007-01-01 02:18:00,93.783,93.81,93.775,93.793,243400003.0
2007-01-01 02:19:00,93.795,93.802,93.762,93.762,234800001.0
2007-01-01 02:20:00,93.764,93.791,93.739,93.751,211999998.0
2007-01-01 02:21:00,93.753,93.79,93.749,93.778,154600001.0
2007-01-01 02:22:00,93.744,93.76,93.729,93.742,131999997.0
2007-01-01 02:23:00,93.765,93.788,93.741,93.767,289700001.0
2007-01-01 02:24:00,93.751,93.778,93.737,93.767,161999999.0
2007-01-01 02:25:00,93.765,93.79,93.763,93.783,147800000.0
2007-01-01 02:26:00,93.744,93.776,93.73,93.748,142800002.0
2007-01-01 02:27:00,93.792,93.795,93.776,93.776,155499999.0
2007-01-01 02:28:00,93.756,93.777,93.739,93.75,263600001.0
2007-01-01 02:29:00,93.738,93.779,93.721,93.756,217699998.0
2007-01-01 02:30:00,93.758,93.758,93.721,93.729,151700000.0
2007-01-01 02:31:00,93.751,93.787,93.738,93.758,201600003.0
2007-01-01 02:32:00,93.736,93.783,93.736,93.774,208499999.0
2007-01-01 02:33:00,93.778,93.78,93.753,93.776,300200001.0
2007-01-01 02:34:00,93.753,93.787,93.752,93.78,227300005.0
2007-01-01 02:35:00,93.759,93.784,93.758,93.778,134900002.0
2007-01-01 02:36:00,93.783,93.785,93.754,93.754,89099999.0
2007-01-01 02:37:00,93.765,93.793,93.752,93.761,270999993.0
2007-01-01 02:38:00,93.79,93.793,93.762,93.764,254999998.0
2007-01-01 02:39:00,93.765,93.79,93.748,93.768,270700000.0
2007-01-01 02:40:00,93.776,93.795,93.775,93.793,142900000.0
2007-01-01 02:41:00,93.783,93.797,93.774,93.782,153100000.0
2007-01-01 02:42:00,93.767,93.792,93.765,93.785,273799997.0
2007-01-01 02:43:00,93.785,93.791,93.739,93.772,240300001.0
2007-01-01 02:44:00,93.792,93.792,93.762,93.762,229599998.0
2007-01-01 02:45:00,93.783,93.788,93.753,93.753,214299997.0
2007-01-01 02:46:00,93.786,93.786,93.75,93.75,225400000.0
2007-01-01 02:47:00,93.76,93.799,93.76,93.793,134100000.0
2007-01-01 02:48:00,93.782,93.803,93.777,93.785,204600001.0
2007-01-01 02:49:00,93.767,93.794,93.767,93.792,220100001.0
2007-01-01 02:50:00,93.783,93.793,93.755,93.765,172300000.0
2007-01-01 02:51:00,93.77,93.778,93.751,93.755,125300000.0
2007-01-01 02:52:00,93.753,93.792,93.753,93.787,128899999.0
2007-01-01 02:53:00,93.777,93.796,93.761,93.776,261099999.0
2007-01-01 02:54:00,93.754,93.785,93.751,93.766,140499997.0
2007-01-01 02:55:00,93.761,93.791,93.761,93.785,160299998.0
2007-01-01 02:56:00,93.787,93.793,93.764,93.77,187899999.0
2007-01-01 02:57:00,93.766,93.787,93.744,93.787,189699999.0
2007-01-01 02:58:00,93.774,93.788,93.753,93.766,234500002.0
2007-01-01 02:59:00,93.766,93.782,93.753,93.767,125500000.0
2007-01-01 03:00:00,93.784,93.806,93.77,93.791,134700000.0
2007-01-01 03:01:00,93.796,93.796,93.766,93.766,199599998.0
2007-01-01 03:02:00,93.775,93.783,93.757,93.758,87900000.0
2007-01-01 03:03:00,93.758,93.789,93.751,93.789,239699999.0
2007-01-01 03:04:00,93.79,93.793,93.766,93.779,230700003.0
2007-01-01 03:05:00,93.766,93.796,93.766,93.796,184700001.0
2007-01-01 03:06:00,93.776,93.791,93.765,93.765,230599998.0
2007-01-01 03:07:00,93.778,93.796,93.765,93.778,203400003.0
2007-01-01 03:08:00,93.779,93.805,93.776,93.798,210600004.0
2007-01-01 03:09:00,93.785,93.802,93.771,93.793,204600000.0
2007-01-01 03:10:00,93.787,93.802,93.771,93.793,260700000.0
2007-01-01 03:11:00,93.768,93.788,93.767,93.786,153800001.0
2007-01-01 03:12:00,93.789,93.795,93.749,93.772,183100000.0
2007-01-01 03:13:00,93.754,93.784,93.754,93.782,104800001.0
2007-01-01 03:14:00,93.785,93.786,93.759,93.759,129000002.0
2007-01-01 03:15:00,93.782,93.794,93.761,93.771,258800001.0
2007-01-01 03:16:00,93.775,93.78,93.754,93.768,199300000.0
2007-01-01 03:17:00,93.772,93.778,93.738,93.738,187999999.0
2007-01-01 03:18:00,93.768,93.768,93.747,93.752,146499999.0
2007-01-01 03:19:00,93.764,93.801,93.764,93.79,160800001.0
2007-01-01 03:20:00,93.796,93.818,93.783,93.802,206999997.0
2007-01-01 03:21:00,93.812,93.813,93.78,93.78,227200000.0
2007-01-01 03:22:00,93.814,93.814,93.79,93.791,209600000.0
2007-01-01 03:23:00,93.803,93.817,93.795,93.812,234100001.0
2007-01-01 03:24:00,93.807,93.809,93.787,93.787,135399998.0
2007-01-01 03:25:00,93.803,93.812,93.786,93.786,209600003.0
2007-01-01 03:26:00,93.772,93.8,93.769,93.796,239600001.0
2007-01-01 03:27:00,93.8,93.801,93.772,93.782,101300001.0
2007-01-01 03:28:00,93.786,93.812,93.782,93.789,236799998.0
2007-01-01 03:29:00,93.795,93.813,93.787,93.804,220600000.0
2007-01-01 03:30:00,93.8,93.812,93.783,93.804,211300001.0
2007-01-01 03:31:00,93.813,93.824,93.797,93.809,133800000.0
2007-01-01 03:32:00,93.801,93.821,93.792,93.814,187599998.0
2007-01-01 03:33:00,93.8,93.813,93.775,93.789,254599997.0
2007-01-01 03:34:00,93.788,93.813,93.757,93.787,134500001.0
2007-01-01 03:35:00,93.785,93.818,93.785,93.805,256399998.0
2007-01-01 03:36:00,93.788,93.811,93.785,93.805,177300000.0
2007-01-01 03:37:00,93.813,93.817,93.775,93.8,180300000.0
2007-01-01 03:38:00,93.807,93.816,93.793,93.793,81000000.0
2007-01-01 03:39:00,93.796,93.814,93.778,93.792,130800001.0
2007-01-01 03:40:00,93.805,93.815,93.788,93.79,280300003.0
2007-01-01 03:41:00,93.783,93.81,93.782,93.81,205700002.0
2007-01-01 03:42:00,93.811,93.811,93.782,93.782,108999997.0
2007-01-01 03:43:00,93.777,93.813,93.752,93.781,171699999.0
2007-01-01 03:44:00,93.801,93.813,93.782,93.805,181699998.0
2007-01-01 03:45:00,93.812,93.824,93.799,93.807,162299999.0
2007-01-01 03:46:00,93.818,93.818,93.788,93.788,300199996.0
2007-01-01 03:47:00,93.8,93.803,93.776,93.789,188900000.0
2007-01-01 03:48:00,93.791,93.815,93.787,93.789,214099997.0
2007-01-01 03:49:00,93.787,93.817,93.785,93.817,157099999.0
2007-01-01 03:50:00,93.768,93.807,93.768,93.807,87400000.0
2007-01-01 03:51:00,93.782,93.817,93.767,93.817,276899999.0
2007-01-01 03:52:00,93.789,93.813,93.781,93.804,178900000.0
2007-01-01 03:53:00,93.788,93.806,93.762,93.78,152699998.0
2007-01-01 03:54:00,93.798,93.814,93.777,93.777,170300002.0
2007-01-01 03:55:00,93.791,93.802,93.776,93.794,132299999.0
2007-01-01 03:56:00,93.781,93.816,93.781,93.799,257100002.0
2007-01-01 03:57:00,93.783,93.818,93.783,93.818,197799999.0
2007-01-01 03:58:00,93.823,93.823,93.798,93.798,178399998.0
2007-01-01 03:59:00,93.798,93.815,93.788,93.815,203700001.0
2007-01-01 04:00:00,93.807,93.823,93.777,93.797,225300000.0
2007-01-01 04:01:00,93.806,93.81,93.785,93.792,196999998.0
2007-01-01 04:02:00,93.784,93.807,93.784,93.8,147799998.0
2007-01-01 04:03:00,93.809,93.809,93.779,93.783,130799999.0
2007-01-01 04:04:00,93.811,93.811,93.775,93.793,176900001.0
2007-01-01 04:05:00,93.814,93.819,93.798,93.806,139899999.0
2007-01-01 04:06:00,93.787,93.813,93.781,93.781,154400000.0
2007-01-01 04:07:00,93.787,93.812,93.783,93.807,276700000.0
2007-01-01 04:08:00,93.808,93.808,93.774,93.779,162899999.0
2007-01-01 04:09:00,93.8,93.812,93.787,93.788,187000000.0
2007-01-01 04:10:00,93.779,93.803,93.774,93.782,156799999.0
2007-01-01 04:11:00,93.793,93.805,93.777,93.794,258400003.0
2007-01-01 04:12:00,93.756,93.776,93.744,93.772,152100002.0
2007-01-01 04:13:00,93.748,93.77,93.74,93.764,284499998.0
2007-01-01 04:14:00,93.766,93.769,93.749,93.752,176299998.0
2007-01-01 04:15:00,93.763,93.775,93.746,93.756,175400000.0
2007-01-01 04:16:00,93.766,93.779,93.747,93.77,229900001.0
2007-01-01 04:17:00,93.743,93.764,93.738,93.756,211299998.0
2007-01-01 04:18:00,93.753,93.767,93.728,93.753,160799997.0
2007-01-01 04:19:00,93.738,93.764,93.738,93.741,235300003.0
2007-01-01 04:20:00,93.75,93.776,93.745,93.758,205200002.0
2007-01-01 04:21:00,93.752,93.777,93.745,93.771,212599995.0
2007-01-01 04:22:00,93.918,93.938,93.912,93.919,184500001.0
2007-01-01 04:23:00,93.903,93.927,93.879,93.893,94900002.0
2007-01-01 04:24:00,93.912,93.95,93.912,93.95,128100001.0
2007-01-01 04:25:00,93.849,93.896,93.761,93.761,163800002.0
2007-01-01 04:26:00,93.937,93.937,93.877,93.877,189099998.0
2007-01-01 04:27:00,93.866,93.883,93.857,93.876,105600001.0
2007-01-01 04:28:00,93.835,94.042,93.835,94.014,169799999.0
2007-01-01 04:29:00,94.035,94.042,93.883,93.891,208299997.0
2007-01-01 04:30:00,93.963,93.963,93.938,93.946,203399999.0
2007-01-01 04:31:00,93.963,93.963,93.765,93.765,209000000.0
2007-01-01 04:32:00,93.934,93.952,93.929,93.952,147199999.0
2007-01-01 04:33:00,93.75,93.771,93.729,93.753,176900002.0
2007-01-01 04:34:00,93.906,93.926,93.887,93.908,217199999.0
2007-01-01 04:35:00,93.88,93.898,93.867,93.879,224600002.0
2007-01-01 04:36:00,93.767,94.022,93.767,93.972,181700002.0
2007-01-01 04:37:00,93.975,93.975,93.9,93.9,166799996.0
2007-01-01 04:38:00,93.973,93.983,93.953,93.973,186199998.0
2007-01-01 04:39:00,93.934,93.934,93.797,93.798,106200000.0
2007-01-01 04:40:00,93.961,93.987,93.961,93.987,184700001.0
2007-01-01 04:41:00,93.956,93.956,93.804,93.804,309199997.0
2007-01-01 04:42:00,93.95,93.977,93.817,93.82,244300002.0
2007-01-01 04:43:00,93.792,93.802,93.777,93.787,145600000.0
2007-01-01 04:44:00,93.772,93.772,93.745,93.757,207200000.0
2007-01-01 04:45:00,93.749,93.776,93.745,93.776,178700000.0
2007-01-01 04:46:00,93.972,93.972,93.945,93.956,180600002.0
2007-01-01 04:47:00,93.892,93.915,93.813,93.813,275799998.0
2007-01-01 04:48:00,93.979,93.985,93.959,93.97,199999998.0
2007-01-01 04:49:00,93.875,93.93,93.781,93.801,130700000.0
2007-01-01 04:50:00,93.771,93.799,93.753,93.763,151199997.0
2007-01-01 04:51:00,93.776,93.776,93.732,93.732,189600001.0
2007-01-01 04:52:00,93.765,93.784,93.755,93.756,195400000.0
2007-01-01 04:53:00,93.77,93.79,93.749,93.757,205500002.0
2007-01-01 04:54:00,93.764,93.766,93.733,93.751,331699999.0
2007-01-01 04:55:00,93.731,93.766,93.731,93.754,116100001.0
2007-01-01 04:56:00,93.73,93.758,93.73,93.758,118699998.0
2007-01-01 04:57:00,93.76,93.772,93.747,93.75,188299998.0
2007-01-01 04:58:00,93.768,93.776,93.741,93.749,196999999.0
2007-01-01 04:59:00,93.754,93.77,93.751,93.77,181800002.0
2007-01-01 05:00:00,93.763,93.777,93.746,93.762,127900001.0
2007-01-01 05:01:00,93.745,93.769,93.743,93.762,146199999.0
2007-01-01 05:02:00,93.771,93.772,93.747,93.749,208900001.0
2007-01-01 05:03:00,93.746,93.772,93.739,93.758,193999997.0
2007-01-01 05:04:00,93.753,93.776,93.745,93.776,203999999.0
2007-01-01 05:05:00,93.748,93.773,93.73,93.753,131500002.0
2007-01-01 05:06:00,93.755,93.772,93.739,93.739,242399999.0
2007-01-01 05:07:00,93.769,93.774,93.736,93.736,203600001.0
2007-01-01 05:08:00,93.748,93.778,93.748,93.765,169799999.0
2007-01-01 05:09:00,93.75,93.779,93.75,93.768,262099999.0
2007-01-01 05:10:00,93.768,93.785,93.754,93.767,144100001.0
2007-01-01 05:11:00,93.771,93.785,93.738,93.762,200999997.0
2007-01-01 05:12:00,93.767,93.783,93.749,93.781,148700002.0
2007-01-01 05:13:00,93.76,93.779,93.754,93.779,185699998.0
2007-01-01 05:14:00,93.765,93.782,93.757,93.777,334599991.0
2007-01-01 05:15:00,93.771,93.783,93.749,93.756,151499998.0
2007-01-01 05:16:00,93.768,93.779,93.744,93.762,132500000.0
2007-01-01 05:17:00,93.758,93.774,93.742,93.773,226599998.0
2007-01-01 05:18:00,93.743,93.76,93.736,93.753,173799998.0
2007-01-01 05:19:00,93.743,93.777,93.737,93.773,115000000.0
2007-01-01 05:20:00,93.763,93.781,93.754,93.776,150700001.0
2007-01-01 05:21:00,93.769,93.779,93.749,93.763,198400000.0
2007-01-01 05:22:00,93.752,93.765,93.731,93.752,149800000.0
2007-01-01 05:23:00,93.736,93.762,93.724,93.742,212800002.0
2007-01-01 05:24:00,93.744,93.769,93.744,93.765,164799998.0
2007-01-01 05:25:00,93.763,93.784,93.748,93.77,203899996.0
2007-01-01 05:26:00,93.781,93.781,93.756,93.764,178000002.0
2007-01-01 05:27:00,93.766,93.783,93.743,93.761,142000000.0
2007-01-01 05:28:00,93.777,93.777,93.735,93.755,206699998.0
2007-01-01 05:29:00,93.75,93.768,93.734,93.758,313399998.0
2007-01-01 05:30:00,93.758,93.768,93.739,93.758,179099999.0
2007-01-01 05:31:00,93.758,93.771,93.743,93.757,222900001.0
2007-01-01 05:32:00,93.763,93.774,93.744,93.749,173300001.0
2007-01-01 05:33:00,93.759,93.776,93.752,93.77,200499999.0
2007-01-01 05:34:00,93.756,93.772,93.74,93.77,115100000.0
2007-01-01 05:35:00,93.745,93.78,93.745,93.78,228500001.0
2007-01-01 05:36:00,93.759,93.784,93.732,93.751,116999999.0
2007-01-01 05:37:00,93.748,93.758,93.725,93.738,295899997.0
2007-01-01 05:38:00,93.755,93.775,93.737,93.762,224999999.0
2007-01-01 05:39:00,93.747,93.767,93.743,93.757,33600000.0
2007-01-01 05:40:00,93.739,93.772,93.735,93.756,131300001.0
2007-01-01 05:41:00,93.773,93.773,93.743,93.75,219100000.0
2007-01-01 05:42:00,93.762,93.776,93.741,93.758,93599998.0
2007-01-01 05:43:00,93.77,93.77,93.744,93.758,149500001.0
2007-01-01 05:44:00,93.76,93.766,93.739,93.746,170299999.0
2007-01-01 05:45:00,93.75,93.777,93.749,93.777,148499998.0
2007-01-01 05:46:00,93.758,93.779,93.738,93.767,138300002.0
2007-01-01 05:47:00,93.762,93.786,93.754,93.785,238100002.0
2007-01-01 05:48:00,93.766,93.781,93.747,93.752,117800000.0
2007-01-01 05:49:00,93.755,93.782,93.744,93.762,115800000.0
2007-01-01 05:50:00,93.767,93.781,93.759,93.775,148699997.0
2007-01-01 05:51:00,93.78,93.786,93.762,93.763,136800002.0
2007-01-01 05:52:00,93.763,93.774,93.741,93.753,178600003.0
2007-01-01 05:53:00,93.773,93.781,93.751,93.752,216499997.0
2007-01-01 05:54:00,93.751,93.783,93.751,93.775,212099998.0
2007-01-01 05:55:00,93.755,93.772,93.733,93.75,167600001.0
2007-01-01 05:56:00,93.758,93.781,93.754,93.781,207599997.0
2007-01-01 05:57:00,93.775,93.787,93.745,93.765,145299998.0
2007-01-01 05:58:00,93.754,93.774,93.752,93.76,132499999.0
2007-01-01 05:59:00,93.762,93.773,93.745,93.746,156800001.0
2007-01-01 06:00:00,93.744,93.774,93.739,93.77,239600002.0
2007-01-01 06:01:00,93.757,93.773,93.747,93.767,198599998.0
2007-01-01 06:02:00,93.739,93.77,93.739,93.764,91400000.0
2007-01-01 06:03:00,93.762,93.773,93.742,93.76,244300002.0
2007-01-01 06:04:00,93.764,93.776,93.739,93.776,158299998.0
2007-01-01 06:05:00,93.775,93.775,93.744,93.752,146000001.0
2007-01-01 06:06:00,93.767,93.773,93.74,93.757,192700002.0
2007-01-01 06:07:00,93.758,93.772,93.745,93.751,126000002.0
2007-01-01 06:08:00,93.778,93.786,93.75,93.773,188300002.0
2007-01-01 06:09:00,93.783,93.783,93.752,93.756,265000001.0
2007-01-01 06:10:00,93.763,93.768,93.736,93.76,200900002.0
2007-01-01 06:11:00,93.762,93.766,93.747,93.751,114300001.0
2007-01-01 06:12:00,93.766,93.773,93.747,93.758,236600001.0
2007-01-01 06:13:00,93.769,93.769,93.737,93.751,263299999.0
2007-01-01 06:14:00,93.763,93.777,93.742,93.762,211699997.0
2007-01-01 06:15:00,93.763,93.772,93.738,93.752,102900002.0
2007-01-01 06:16:00,93.761,93.762,93.739,93.743,239699999.0
2007-01-01 06:17:00,93.75,93.781,93.75,93.781,64400000.0
2007-01-01 06:18:00,93.78,93.78,93.742,93.742,202599999.0
2007-01-01 06:19:00,93.758,93.904,93.758,93.904,151500003.0
2007-01-01 06:20:00,93.953,93.982,93.953,93.969,210000001.0
2007-01-01 06:21:00,93.946,93.976,93.942,93.976,150600001.0
2007-01-01 06:22:00,93.967,93.981,93.948,93.967,258599999.0
2007-01-01 06:23:00,93.879,93.913,93.769,93.775,187200001.0
2007-01-01 06:24:00,93.957,93.978,93.942,93.978,290299997.0
2007-01-01 06:25:00,93.961,93.978,93.802,93.802,245699999.0
2007-01-01 06:26:00,93.957,93.984,93.811,93.811,257599995.0
2007-01-01 06:27:00,93.806,93.814,93.792,93.792,191899999.0
2007-01-01 06:28:00,93.985,93.985,93.803,93.803,123700000.0
2007-01-01 06:29:00,93.805,93.81,93.766,93.79,111600000.0
2007-01-01 06:30:00,93.857,93.863,93.83,93.845,131900001.0
2007-01-01 06:31:00,93.822,93.848,93.793,93.807,164400001.0
2007-01-01 06:32:00,93.84,93.868,93.839,93.868,155200000.0
2007-01-01 06:33:00,93.803,93.816,93.788,93.805,251700002.0
2007-01-01 06:34:00,93.85,93.858,93.807,93.807,179999996.0
2007-01-01 06:35:00,93.788,93.81,93.785,93.805,201799998.0
2007-01-01 06:36:00,93.93,93.946,93.826,93.84,129899999.0
2007-01-01 06:37:00,93.791,93.81,93.787,93.799,74200000.0
2007-01-01 06:38:00,93.75,93.786,93.75,93.786,320300000.0
2007-01-01 06:39:00,93.777,93.784,93.751,93.759,200199998.0
2007-01-01 06:40:00,93.982,93.99,93.957,93.957,253399999.0
2007-01-01 06:41:00,93.928,93.928,93.79,93.792,120200001.0
2007-01-01 06:42:00,93.972,93.974,93.803,93.811,297200000.0
2007-01-01 06:43:00,93.802,93.803,93.778,93.778,208799999.0
2007-01-01 06:44:00,93.898,93.925,93.836,93.844,238600000.0
2007-01-01 06:45:00,93.805,93.805,93.777,93.792,76700000.0
2007-01-01 06:46:00,93.77,93.771,93.743,93.743,181600000.0
2007-01-01 06:47:00,93.756,93.773,93.743,93.751,133099999.0
2007-01-01 06:48:00,93.748,93.776,93.742,93.761,172700000.0
2007-01-01 06:49:00,93.755,93.77,93.74,93.747,255100000.0
2007-01-01 06:50:00,93.759,93.77,93.741,93.751,86500001.0
2007-01-01 06:51:00,93.769,93.776,93.745,93.745,146900001.0
2007-01-01 06:52:00,93.768,93.778,93.741,93.751,195500000.0
2007-01-01 06:53:00,93.771,93.785,93.759,93.761,149300000.0
2007-01-01 06:54:00,93.772,93.786,93.756,93.771,347400004.0
2007-01-01 06:55:00,93.762,93.773,93.742,93.762,142500000.0
2007-01-01 06:56:00,93.759,93.778,93.745,93.778,213599997.0
2007-01-01 06:57:00,93.773,93.773,93.741,93.754,135099999.0
2007-01-01 06:58:00,93.753,93.772,93.738,93.757,119199999.0
2007-01-01 06:59:00,93.762,93.775,93.75,93.759,254899998.0
2007-01-01 07:00:00,93.747,93.771,93.747,93.77,157700002.0
2007-01-01 07:01:00,93.767,93.767,93.747,93.747,184700000.0
2007-01-01 07:02:00,93.753,93.772,93.742,93.772,380899998.0
2007-01-01 07:03:00,93.763,93.767,93.743,93.767,69800000.0
2007-01-01 07:04:00,93.769,93.772,93.753,93.754,82800000.0
2007-01-01 07:05:00,93.746,93.773,93.746,93.773,301300001.0
2007-01-01 07:06:00,93.769,93.769,93.748,93.752,134300000.0
2007-01-01 07:07:00,93.769,93.77,93.728,93.746,159699999.0
2007-01-01 07:08:00,93.757,93.771,93.746,93.753,99300000.0
2007-01-01 07:09:00,93.757,93.773,93.74,93.758,169599997.0
2007-01-01 07:10:00,93.764,93.777,93.748,93.767,213999998.0
2007-01-01 07:11:00,93.752,93.773,93.751,93.764,242999997.0
2007-01-01 07:12:00,93.76,93.779,93.75,93.773,145699997.0
2007-01-01 07:13:00,93.765,93.769,93.743,93.743,176099996.0
2007-01-01 07:14:00,93.765,93.77,93.744,93.757,180900000.0
2007-01-01 07:15:00,93.768,93.784,93.748,93.76,166300002.0
2007-01-01 07:16:00,93.733,93.773,93.733,93.748,231600000.0
2007-01-01 07:17:00,93.748,93.77,93.744,93.77,143500000.0
2007-01-01 07:18:00,93.777,93.777,93.741,93.741,194000000.0
2007-01-01 07:19:00,93.754,93.768,93.736,93.763,195600003.0
2007-01-01 07:20:00,93.746,93.773,93.743,93.773,169999997.0
2007-01-01 07:21:00,93.745,93.771,93.738,93.761,134899999.0
2007-01-01 07:22:00,93.746,93.775,93.74,93.775,164600000.0
2007-01-01 07:23:00,93.761,93.773,93.736,93.736,191200001.0
2007-01-01 07:24:00,93.737,93.767,93.719,93.767,167799999.0
2007-01-01 07:25:00,93.748,93.779,93.748,93.77,336600001.0
2007-01-01 07:26:00,93.762,93.774,93.743,93.765,193900000.0
2007-01-01 07:27:00,93.751,93.774,93.744,93.755,223700000.0
2007-01-01 07:28:00,93.767,93.774,93.74,93.74,284499998.0
2007-01-01 07:29:00,93.759,93.774,93.754,93.774,248799999.0
2007-01-01 07:30:00,93.75,93.769,93.745,93.757,168600000.0
2007-01-01 07:31:00,93.734,93.771,93.734,93.771,192100002.0
2007-01-01 07:32:00,93.771,93.776,93.752,93.761,207200003.0
2007-01-01 07:33:00,93.767,93.768,93.743,93.751,279300000.0
2007-01-01 07:34:00,93.776,93.776,93.74,93.744,180999997.0
2007-01-01 07:35:00,93.744,93.773,93.74,93.763,209899999.0
2007-01-01 07:36:00,93.762,93.776,93.746,93.766,152900002.0
2007-01-01 07:37:00,93.768,93.774,93.744,93.753,158600001.0
2007-01-01 07:38:00,93.755,93.773,93.739,93.744,144299998.0
2007-01-01 07:39:00,93.767,93.779,93.753,93.759,201899996.0
2007-01-01 07:40:00,93.748,93.774,93.747,93.774,127199999.0
2007-01-01 07:41:00,93.76,93.773,93.747,93.76,165300000.0
2007-01-01 07:42:00,93.764,93.771,93.75,93.755,189099998.0
2007-01-01 07:43:00,93.762,93.777,93.746,93.765,210200000.0
2007-01-01 07:44:00,93.772,93.778,93.749,93.76,117000000.0
2007-01-01 07:45:00,93.769,93.77,93.745,93.749,133399999.0
2007-01-01 07:46:00,93.753,93.772,93.727,93.75,215499999.0
2007-01-01 07:47:00,93.76,93.778,93.739,93.763,191799999.0
2007-01-01 07:48:00,93.776,93.776,93.749,93.76,235600001.0
2007-01-01 07:49:00,93.771,93.771,93.738,93.738,230599998.0
2007-01-01 07:50:00,93.761,93.775,93.712,93.712,252399997.0
2007-01-01 07:51:00,93.755,93.772,93.747,93.759,111599997.0
2007-01-01 07:52:00,93.744,93.773,93.724,93.752,152299999.0
2007-01-01 07:53:00,93.764,93.781,93.728,93.768,248699995.0
2007-01-01 07:54:00,93.77,93.77,93.747,93.754,152299996.0
2007-01-01 07:55:00,93.743,93.778,93.743,93.778,229599994.0
2007-01-01 07:56:00,93.766,93.772,93.745,93.755,161199998.0
2007-01-01 07:57:00,93.77,93.77,93.751,93.759,177200003.0
2007-01-01 07:58:00,93.751,93.772,93.745,93.772,97500000.0
2007-01-01 07:59:00,93.758,93.775,93.744,93.756,163299999.0
2007-01-01 08:00:00,93.762,93.772,93.743,93.763,183199998.0
2007-01-01 08:01:00,93.758,93.773,93.748,93.752,192300000.0
2007-01-01 08:02:00,93.739,93.766,93.739,93.75,186900000.0
2007-01-01 08:03:00,93.736,93.762,93.736,93.762,177300003.0
2007-01-01 08:04:00,93.753,93.753,93.723,93.724,125299999.0
2007-01-01 08:05:00,93.726,93.748,93.72,93.738,183800002.0
2007-01-01 08:06:00,93.757,93.765,93.735,93.735,233999999.0
2007-01-01 08:07:00,93.747,93.755,93.725,93.728,260200004.0
2007-01-01 08:08:00,93.767,93.767,93.74,93.759,177300001.0
2007-01-01 08:09:00,93.73,93.767,93.73,93.767,237299998.0
2007-01-01 08:10:00,93.732,93.752,93.718,93.75,184900001.0
2007-01-01 08:11:00,93.743,93.755,93.725,93.725,128400000.0
2007-01-01 08:12:00,93.744,93.772,93.738,93.762,204800000.0
2007-01-01 08:13:00,93.764,93.775,93.749,93.75,176500001.0
2007-01-01 08:14:00,93.749,93.773,93.749,93.765,92400000.0
2007-01-01 08:15:00,93.771,93.771,93.74,93.758,180499998.0
2007-01-01 08:16:00,93.734,93.763,93.734,93.753,282400003.0
2007-01-01 08:17:00,93.743,93.761,93.736,93.75,195300002.0
2007-01-01 08:18:00,93.755,93.773,93.745,93.749,135500000.0
2007-01-01 08:19:00,93.798,93.963,93.762,93.962,104800000.0
2007-01-01 08:20:00,93.938,93.96,93.928,93.943,162500001.0
2007-01-01 08:21:00,93.954,93.956,93.919,93.919,295100002.0
2007-01-01 08:22:00,93.936,93.963,93.936,93.959,196700000.0
2007-01-01 08:23:00,93.948,93.966,93.931,93.951,187499997.0
2007-01-01 08:24:00,93.95,93.95,93.928,93.938,209600001.0
2007-01-01 08:25:00,93.922,93.952,93.922,93.951,165600000.0
2007-01-01 08:26:00,93.932,93.958,93.932,93.956,152600000.0
2007-01-01 08:27:00,93.96,93.96,93.926,93.926,267500003.0
2007-01-01 08:28:00,93.94,93.966,93.939,93.955,218699999.0
2007-01-01 08:29:00,93.956,93.96,93.939,93.945,190599996.0
2007-01-01 08:30:00,93.959,93.975,93.941,93.944,246299997.0
2007-01-01 08:31:00,93.946,93.974,93.946,93.972,190500001.0
2007-01-01 08:32:00,93.957,93.959,93.92,93.92,248099997.0
2007-01-01 08:33:00,93.927,93.954,93.927,93.944,244600003.0
2007-01-01 08:34:00,93.948,93.973,93.932,93.945,182700003.0
2007-01-01 08:35:00,93.962,93.967,93.936,93.944,214700001.0
2007-01-01 08:36:00,93.95,93.963,93.938,93.963,37100000.0
2007-01-01 08:37:00,93.968,93.979,93.941,93.964,121000001.0
2007-01-01 08:38:00,93.946,93.961,93.93,93.959,258099998.0
2007-01-01 08:39:00,93.958,93.962,93.929,93.947,211299998.0
2007-01-01 08:40:00,93.937,93.96,93.937,93.955,227800004.0
2007-01-01 08:41:00,93.957,93.964,93.924,93.924,225099998.0
2007-01-01 08:42:00,93.964,93.967,93.926,93.964,166099999.0
2007-01-01 08:43:00,93.948,93.961,93.934,93.936,220699999.0
2007-01-01 08:44:00,93.958,93.961,93.933,93.933,270299998.0
2007-01-01 08:45:00,93.914,93.948,93.808,93.808,163499999.0
2007-01-01 08:46:00,93.766,93.774,93.753,93.754,132999997.0
2007-01-01 08:47:00,93.763,93.788,93.749,93.758,235100004.0
2007-01-01 08:48:00,93.776,93.782,93.763,93.763,131799998.0
2007-01-01 08:49:00,93.768,93.782,93.756,93.77,233800000.0
2007-01-01 08:50:00,93.772,93.78,93.755,93.771,226199997.0
2007-01-01 08:51:00,93.756,93.784,93.755,93.775,293999999.0
2007-01-01 08:52:00,93.756,93.775,93.749,93.765,105900002.0
2007-01-01 08:53:00,93.743,93.762,93.732,93.759,225999999.0
2007-01-01 08:54:00,93.768,93.811,93.76,93.796,159699999.0
2007-01-01 08:55:00,93.788,93.814,93.787,93.799,65800000.0
2007-01-01 08:56:00,93.792,93.891,93.79,93.891,161499998.0
2007-01-01 08:57:00,93.914,93.914,93.887,93.891,209900002.0
2007-01-01 08:58:00,93.885,93.907,93.876,93.898,191200004.0
2007-01-01 08:59:00,93.91,93.918,93.892,93.893,184799999.0
2007-01-01 09:00:00,93.878,93.908,93.878,93.903,226700001.0
2007-01-01 09:01:00,93.905,93.912,93.882,93.882,169400003.0
2007-01-01 09:02:00,93.913,93.92,93.895,93.895,146000000.0
2007-01-01 09:03:00,93.904,93.922,93.888,93.906,192199998.0
2007-01-01 09:04:00,93.914,93.914,93.873,93.873,323599999.0
2007-01-01 09:05:00,93.905,93.916,93.886,93.89,250200001.0
2007-01-01 09:06:00,93.889,93.907,93.876,93.894,188700003.0
2007-01-01 09:07:00,93.889,93.899,93.864,93.883,172300001.0
2007-01-01 09:08:00,93.91,93.91,93.885,93.885,114199999.0
2007-01-01 09:09:00,93.899,93.9,93.874,93.888,235699997.0
2007-01-01 09:10:00,93.896,93.908,93.873,93.894,231799999.0
2007-01-01 09:11:00,93.898,93.92,93.889,93.91,184599997.0
2007-01-01 09:12:00,93.892,93.91,93.874,93.893,140499998.0
2007-01-01 09:13:00,93.898,93.901,93.878,93.878,87400000.0
2007-01-01 09:14:00,93.888,93.916,93.887,93.903,92499998.0
2007-01-01 09:15:00,93.882,93.913,93.882,93.9,158000000.0
2007-01-01 09:16:00,93.887,93.913,93.886,93.905,131499997.0
2007-01-01 09:17:00,93.906,93.914,93.89,93.9,162000000.0
2007-01-01 09:18:00,93.892,93.91,93.883,93.908,94200001.0
2007-01-01 09:19:00,93.893,93.912,93.873,93.893,114200000.0
2007-01-01 09:20:00,93.908,93.91,93.889,93.891,164399998.0
2007-01-01 09:21:00,93.914,93.914,93.887,93.89,157300002.0
2007-01-01 09:22:00,93.92,93.92,93.885,93.893,120300002.0
2007-01-01 09:23:00,93.888,93.909,93.883,93.897,175200004.0
2007-01-01 09:24:00,93.88,93.907,93.864,93.895,175799998.0
2007-01-01 09:25:00,93.902,93.919,93.888,93.9,227399997.0
2007-01-01 09:26:00,93.882,93.908,93.882,93.904,229299997.0
2007-01-01 09:27:00,93.888,93.908,93.878,93.899,174700001.0
2007-01-01 09:28:00,93.9,93.916,93.877,93.902,88600000.0
2007-01-01 09:29:00,93.895,93.923,93.893,93.915,172400003.0
2007-01-01 09:30:00,93.896,93.912,93.874,93.894,165399998.0
2007-01-01 09:31:00,93.898,93.914,93.885,93.9,228599997.0
2007-01-01 09:32:00,93.905,93.917,93.884,93.904,210300001.0
2007-01-01 09:33:00,93.88,93.912,93.88,93.893,143699999.0
2007-01-01 09:34:00,93.906,93.912,93.885,93.9,103300001.0
2007-01-01 09:35:00,93.9,93.908,93.885,93.893,149400001.0
2007-01-01 09:36:00,93.891,93.909,93.889,93.904,160699999.0
2007-01-01 09:37:00,93.889,93.914,93.889,93.908,294000002.0
2007-01-01 09:38:00,93.907,93.912,93.886,93.886,205899995.0
2007-01-01 09:39:00,93.905,93.914,93.883,93.896,163600002.0
2007-01-01 09:40:00,93.899,93.91,93.882,93.892,116000000.0
2007-01-01 09:41:00,93.89,93.908,93.879,93.907,169399997.0
2007-01-01 09:42:00,93.879,93.905,93.879,93.904,112900000.0
2007-01-01 09:43:00,93.902,93.919,93.885,93.897,140200001.0
2007-01-01 09:44:00,93.897,93.909,93.87,93.905,234999999.0
2007-01-01 09:45:00,93.891,93.914,93.891,93.902,158999998.0
2007-01-01 09:46:00,93.884,93.916,93.883,93.896,263799999.0
2007-01-01 09:47:00,93.898,93.913,93.88,93.88,178800000.0
2007-01-01 09:48:00,93.901,93.915,93.886,93.898,261499998.0
2007-01-01 09:49:00,93.905,93.916,93.891,93.907,242999998.0
2007-01-01 09:50:00,93.905,93.91,93.887,93.89,316299998.0
2007-01-01 09:51:00,93.867,93.912,93.867,93.91,97700000.0
2007-01-01 09:52:00,93.895,93.913,93.89,93.905,244599998.0
2007-01-01 09:53:00,93.887,93.911,93.88,93.91,246800002.0
2007-01-01 09:54:00,93.908,93.917,93.895,93.898,145999999.0
2007-01-01 09:55:00,93.9,93.913,93.883,93.883,322500002.0
2007-01-01 09:56:00,93.914,93.914,93.877,93.89,139700000.0
2007-01-01 09:57:00,93.913,93.915,93.881,93.885,249700001.0
2007-01-01 09:58:00,93.883,93.912,93.883,93.911,297899994.0
2007-01-01 09:59:00,93.895,93.91,93.877,93.893,207900000.0
2007-01-01 10:00:00,93.878,93.913,93.878,93.898,97099998.0
2007-01-01 10:01:00,93.897,93.916,93.882,93.901,117599997.0
2007-01-01 10:02:00,93.903,93.91,93.878,93.891,307700000.0
2007-01-01 10:03:00,93.9,93.915,93.878,93.912,246200001.0
2007-01-01 10:04:00,93.89,93.909,93.888,93.909,161799999.0
2007-01-01 10:05:00,93.892,93.909,93.885,93.905,132899998.0
2007-01-01 10:06:00,93.887,93.913,93.877,93.904,211499998.0
2007-01-01 10:07:00,93.891,93.907,93.884,93.902,222100000.0
2007-01-01 10:08:00,93.905,93.91,93.887,93.906,166700001.0
2007-01-01 10:09:00,93.897,93.919,93.892,93.905,218299995.0
2007-01-01 10:10:00,93.898,93.913,93.887,93.904,210500004.0
2007-01-01 10:11:00,93.908,93.916,93.889,93.903,176399999.0
2007-01-01 10:12:00,93.888,93.912,93.888,93.89,187400000.0
2007-01-01 10:13:00,93.905,93.907,93.882,93.882,170300002.0
2007-01-01 10:14:00,93.907,93.909,93.886,93.897,179400003.0
2007-01-01 10:15:00,93.899,93.912,93.886,93.89,92700000.0
2007-01-01 10:16:00,93.898,93.912,93.88,93.891,132400000.0
2007-01-01 10:17:00,93.884,93.913,93.884,93.898,289400000.0
2007-01-01 10:18:00,93.887,93.913,93.881,93.905,168599998.0
2007-01-01 10:19:00,93.902,93.914,93.88,93.88,128799999.0
2007-01-01 10:20:00,93.89,93.956,93.89,93.956,70599999.0
2007-01-01 10:21:00,93.944,93.967,93.942,93.955,178999995.0
2007-01-01 10:22:00,93.936,93.968,93.935,93.964,264200004.0
2007-01-01 10:23:00,93.957,93.977,93.944,93.969,159199999.0
2007-01-01 10:24:00,93.941,93.958,93.918,93.939,188300001.0
2007-01-01 10:25:00,93.928,93.942,93.911,93.926,111800000.0
2007-01-01 10:26:00,93.951,93.951,93.922,93.922,148300000.0
2007-01-01 10:27:00,93.947,93.965,93.94,93.965,297600005.0
2007-01-01 10:28:00,93.945,93.96,93.936,93.948,97800000.0
2007-01-01 10:29:00,93.933,93.948,93.915,93.921,216399995.0
2007-01-01 10:30:00,93.941,93.965,93.935,93.951,148300001.0
2007-01-01 10:31:00,93.969,93.977,93.938,93.938,239300001.0
2007-01-01 10:32:00,93.955,93.968,93.94,93.951,118599999.0
2007-01-01 10:33:00,93.952,93.971,93.935,93.935,132600000.0
2007-01-01 10:34:00,93.964,93.97,93.933,93.933,177600000.0
2007-01-01 10:35:00,93.96,93.981,93.952,93.978,132400002.0
2007-01-01 10:36:00,93.938,93.966,93.934,93.948,199299999.0
2007-01-01 10:37:00,93.949,93.949,93.926,93.926,63799998.0
2007-01-01 10:38:00,93.955,93.971,93.935,93.953,354899997.0
2007-01-01 10:39:00,93.973,93.974,93.94,93.94,305700001.0
2007-01-01 10:40:00,93.94,93.972,93.939,93.972,109100000.0
2007-01-01 10:41:00,93.973,93.976,93.949,93.949,258099999.0
2007-01-01 10:42:00,93.966,93.968,93.943,93.943,224699999.0
2007-01-01 10:43:00,93.955,93.966,93.936,93.936,320599997.0
2007-01-01 10:44:00,93.955,93.961,93.929,93.942,219700001.0
2007-01-01 10:45:00,93.934,93.962,93.93,93.948,140400000.0
2007-01-01 10:46:00,93.952,93.966,93.937,93.953,175899999.0
2007-01-01 10:47:00,93.942,93.96,93.93,93.95,208699996.0
2007-01-01 10:48:00,93.944,93.963,93.933,93.962,162900001.0
2007-01-01 10:49:00,93.954,93.968,93.939,93.958,179799999.0
2007-01-01 10:50:00,93.969,93.969,93.915,93.915,104000000.0
2007-01-01 10:51:00,93.939,93.962,93.935,93.952,159900000.0
2007-01-01 10:52:00,93.963,93.963,93.932,93.936,317000002.0
2007-01-01 10:53:00,93.953,93.963,93.932,93.932,246699999.0
2007-01-01 10:54:00,93.942,93.961,93.93,93.96,227500000.0
2007-01-01 10:55:00,93.948,93.961,93.934,93.955,260999998.0
2007-01-01 10:56:00,93.963,93.966,93.945,93.946,236700002.0
2007-01-01 10:57:00,93.957,93.961,93.94,93.961,183899999.0
2007-01-01 10:58:00,93.942,93.97,93.94,93.958,171399998.0
2007-01-01 10:59:00,93.952,93.958,93.933,93.942,192699998.0
2007-01-01 11:00:00,93.959,93.959,93.897,93.934,284700000.0
2007-01-01 11:01:00,93.957,93.957,93.926,93.935,224699999.0
2007-01-01 11:02:00,93.936,93.97,93.933,93.97,212199999.0
2007-01-01 11:03:00,93.958,93.963,93.939,93.951,257799996.0
2007-01-01 11:04:00,93.94,93.968,93.94,93.968,176299997.0
2007-01-01 11:05:00,93.946,93.964,93.939,93.954,280600004.0
2007-01-01 11:06:00,93.934,93.962,93.928,93.953,323699999.0
2007-01-01 11:07:00,93.951,93.955,93.925,93.935,277599999.0
2007-01-01 11:08:00,93.942,93.963,93.934,93.947,177800000.0
2007-01-01 11:09:00,93.954,93.963,93.938,93.946,237500000.0
2007-01-01 11:10:00,93.942,93.965,93.936,93.948,194800001.0
2007-01-01 11:11:00,93.937,93.96,93.934,93.948,124100001.0
2007-01-01 11:12:00,93.944,93.967,93.944,93.955,110100000.0
2007-01-01 11:13:00,93.952,93.966,93.936,93.958,222700001.0
2007-01-01 11:14:00,93.944,93.965,93.936,93.949,90699999.0
2007-01-01 11:15:00,93.954,93.959,93.931,93.94,65000000.0
2007-01-01 11:16:00,93.962,93.968,93.946,93.955,124700002.0
2007-01-01 11:17:00,93.95,93.966,93.94,93.954,174699998.0
2007-01-01 11:18:00,93.925,93.963,93.925,93.953,225600003.0
2007-01-01 11:19:00,93.938,93.962,93.938,93.959,186200002.0
2007-01-01 11:20:00,93.942,93.964,93.931,93.962,214900000.0
2007-01-01 11:21:00,93.949,93.963,93.946,93.954,120299998.0
2007-01-01 11:22:00,93.954,93.969,93.939,93.939,127400000.0
2007-01-01 11:23:00,93.937,93.955,93.933,93.946,161100001.0
2007-01-01 11:24:00,93.943,93.959,93.94,93.956,176299998.0
2007-01-01 11:25:00,93.94,93.96,93.938,93.958,191399999.0
2007-01-01 11:26:00,93.953,93.961,93.927,93.943,213299998.0
2007-01-01 11:27:00,93.941,93.964,93.941,93.945,229500004.0
2007-01-01 11:28:00,93.954,93.965,93.93,93.958,154600000.0
2007-01-01 11:29:00,93.949,93.97,93.947,93.97,221900000.0
2007-01-01 11:30:00,93.968,93.968,93.927,93.939,200700000.0
2007-01-01 11:31:00,93.958,93.966,93.938,93.966,79799999.0
2007-01-01 11:32:00,93.935,93.959,93.935,93.956,159099998.0
2007-01-01 11:33:00,93.953,93.966,93.938,93.966,170900002.0
2007-01-01 11:34:00,93.962,93.963,93.934,93.937,137299999.0
2007-01-01 11:35:00,93.944,93.965,93.928,93.943,237900001.0
2007-01-01 11:36:00,93.95,93.966,93.933,93.954,205499997.0
2007-01-01 11:37:00,93.965,93.965,93.943,93.95,250300000.0
2007-01-01 11:38:00,93.951,93.959,93.93,93.946,288200002.0
2007-01-01 11:39:00,93.952,93.959,93.929,93.944,170499999.0
2007-01-01 11:40:00,93.937,93.965,93.912,93.955,134300000.0
2007-01-01 11:41:00,93.938,93.963,93.938,93.955,223700002.0
2007-01-01 11:42:00,93.953,93.961,93.936,93.938,234300002.0
2007-01-01 11:43:00,93.939,93.959,93.933,93.955,138100000.0
2007-01-01 11:44:00,93.948,93.961,93.937,93.954,132400000.0
2007-01-01 11:45:00,93.956,93.961,93.93,93.94,258299999.0
2007-01-01 11:46:00,93.94,93.963,93.935,93.949,233000000.0
2007-01-01 11:47:00,93.947,93.964,93.933,93.933,133600000.0
2007-01-01 11:48:00,93.951,93.966,93.932,93.95,199300001.0
2007-01-01 11:49:00,93.949,93.97,93.936,93.948,208000000.0
2007-01-01 11:50:00,93.935,93.958,93.933,93.933,119800000.0
2007-01-01 11:51:00,93.955,93.973,93.943,93.948,396899997.0
2007-01-01 11:52:00,93.935,93.961,93.93,93.956,245599998.0
2007-01-01 11:53:00,93.945,93.963,93.934,93.962,240100000.0
2007-01-01 11:54:00,93.944,93.962,93.918,93.948,260500001.0
2007-01-01 11:55:00,93.948,93.961,93.931,93.934,137099999.0
2007-01-01 11:56:00,93.937,93.959,93.937,93.955,124699999.0
2007-01-01 11:57:00,93.948,93.964,93.942,93.958,219999997.0
2007-01-01 11:58:00,93.957,93.96,93.94,93.946,109099998.0
2007-01-01 11:59:00,93.942,93.964,93.94,93.956,259999996.0
2007-01-01 12:00:00,93.934,93.962,93.934,93.937,283800004.0
2007-01-01 12:01:00,93.933,93.955,93.933,93.946,124100000.0
2007-01-01 12:02:00,93.951,93.963,93.941,93.96,195000000.0
2007-01-01 12:03:00,93.948,93.962,93.922,93.951,151100001.0
2007-01-01 12:04:00,93.95,93.961,93.932,93.943,296000000.0
2007-01-01 12:05:00,93.957,93.964,93.939,93.939,169099998.0
2007-01-01 12:06:00,93.953,93.961,93.936,93.949,178300003.0
2007-01-01 12:07:00,93.955,93.964,93.905,93.949,304300002.0
2007-01-01 12:08:00,93.958,93.965,93.939,93.948,160700000.0
2007-01-01 12:09:00,93.937,93.954,93.934,93.95,94400001.0
2007-01-01 12:10:00,93.947,93.96,93.932,93.94,87100000.0
2007-01-01 12:11:00,93.933,93.957,93.929,93.948,250500001.0
2007-01-01 12:12:00,93.958,93.962,93.944,93.951,97100000.0
2007-01-01 12:13:00,93.953,93.963,93.932,93.932,160700000.0
2007-01-01 12:14:00,93.929,93.96,93.929,93.96,250499999.0
2007-01-01 12:15:00,93.957,93.966,93.938,93.94,196899998.0
2007-01-01 12:16:00,93.93,93.963,93.93,93.956,124100001.0
2007-01-01 12:17:00,93.949,93.968,93.944,93.963,185999996.0
2007-01-01 12:18:00,93.949,93.965,93.941,93.965,311200003.0
2007-01-01 12:19:00,93.957,93.964,93.94,93.94,225800000.0
2007-01-01 12:20:00,93.948,93.961,93.925,93.947,159200000.0
2007-01-01 12:21:00,93.95,93.965,93.937,93.944,241600002.0
2007-01-01 12:22:00,93.972,93.972,93.941,93.941,118800000.0
2007-01-01 12:23:00,93.963,93.963,93.933,93.945,187500000.0
2007-01-01 12:24:00,93.949,93.968,93.938,93.967,208999996.0
2007-01-01 12:25:00,93.969,93.969,93.941,93.945,220500000.0
2007-01-01 12:26:00,93.967,93.968,93.933,93.933,208200001.0
2007-01-01 12:27:00,93.956,93.972,93.936,93.955,212200003.0
2007-01-01 12:28:00,93.948,93.978,93.925,93.942,318599997.0
2007-01-01 12:29:00,93.932,93.968,93.924,93.968,269500002.0
2007-01-01 12:30:00,93.945,93.963,93.932,93.95,174400001.0
2007-01-01 12:31:00,93.952,93.968,93.941,93.966,98100000.0
2007-01-01 12:32:00,93.954,93.96,93.93,93.93,270900000.0
2007-01-01 12:33:00,93.948,93.96,93.927,93.93,355999998.0
2007-01-01 12:34:00,93.966,93.969,93.942,93.948,141399999.0
2007-01-01 12:35:00,93.971,93.971,93.944,93.944,229499998.0
2007-01-01 12:36:00,93.955,93.961,93.928,93.942,346099998.0
2007-01-01 12:37:00,93.948,93.965,93.933,93.945,126000002.0
2007-01-01 12:38:00,93.962,93.962,93.936,93.936,186199998.0
2007-01-01 12:39:00,93.948,93.966,93.948,93.962,129800000.0
2007-01-01 12:40:00,93.94,93.97,93.936,93.97,164399999.0
2007-01-01 12:41:00,93.951,93.963,93.936,93.948,180900001.0
2007-01-01 12:42:00,93.95,93.966,93.937,93.949,187300000.0
2007-01-01 12:43:00,93.962,93.975,93.941,93.941,284899996.0
2007-01-01 12:44:00,93.963,93.968,93.936,93.936,207599999.0
2007-01-01 12:45:00,93.956,93.975,93.949,93.975,179800001.0
2007-01-01 12:46:00,93.941,93.965,93.939,93.955,157400000.0
2007-01-01 12:47:00,93.93,93.953,93.888,93.95,123899999.0
2007-01-01 12:48:00,93.953,93.965,93.936,93.945,181599999.0
2007-01-01 12:49:00,93.951,93.965,93.934,93.96,269399997.0
2007-01-01 12:50:00,93.949,93.96,93.934,93.947,157099998.0
2007-01-01 12:51:00,93.948,93.976,93.948,93.964,148700002.0
2007-01-01 12:52:00,93.962,93.974,93.948,93.957,155899998.0
2007-01-01 12:53:00,93.94,93.971,93.935,93.96,198400000.0
2007-01-01 12:54:00,93.971,93.971,93.946,93.946,151700000.0
2007-01-01 12:55:00,93.965,93.975,93.951,93.968,140000001.0
2007-01-01 12:56:00,93.966,93.972,93.946,93.955,183099999.0
2007-01-01 12:57:00,93.948,93.978,93.948,93.972,276399997.0
2007-01-01 12:58:00,93.972,93.972,93.949,93.957,146600001.0
2007-01-01 12:59:00,93.967,93.971,93.953,93.958,165799998.0
2007-01-01 13:00:00,93.955,93.968,93.941,93.956,140999998.0
2007-01-01 13:01:00,93.95,93.969,93.946,93.962,111900000.0
2007-01-01 13:02:00,93.957,93.97,93.935,93.935,212299995.0
2007-01-01 13:03:00,93.947,93.974,93.932,93.961,163400002.0
2007-01-01 13:04:00,93.949,93.973,93.949,93.973,148600000.0
2007-01-01 13:05:00,93.953,93.982,93.95,93.973,160100000.0
2007-01-01 13:06:00,93.958,93.972,93.947,93.97,218599997.0
2007-01-01 13:07:00,93.963,93.973,93.939,93.964,157200001.0
2007-01-01 13:08:00,93.962,93.975,93.936,93.957,215300005.0
2007-01-01 13:09:00,93.952,93.977,93.948,93.963,183799999.0
2007-01-01 13:10:00,93.952,93.975,93.942,93.975,183100000.0
2007-01-01 13:11:00,93.96,93.975,93.957,93.973,115400002.0
2007-01-01 13:12:00,93.956,93.972,93.935,93.967,349599998.0
2007-01-01 13:13:00,93.965,93.974,93.944,93.973,118800000.0
2007-01-01 13:14:00,93.958,93.974,93.938,93.963,181500000.0
2007-01-01 13:15:00,93.955,93.972,93.944,93.965,181200001.0
2007-01-01 13:16:00,93.943,93.972,93.943,93.967,165799998.0
2007-01-01 13:17:00,93.935,93.972,93.935,93.971,252700001.0
2007-01-01 13:18:00,93.966,93.972,93.95,93.96,156200002.0
2007-01-01 13:19:00,93.951,93.974,93.945,93.961,242500001.0
2007-01-01 13:20:00,93.955,93.978,93.955,93.977,184499994.0
2007-01-01 13:21:00,93.95,93.973,93.943,93.957,233999999.0
2007-01-01 13:22:00,93.958,93.973,93.945,93.956,81100000.0
2007-01-01 13:23:00,93.963,93.977,93.948,93.965,120499999.0
2007-01-01 13:24:00,93.976,93.976,93.944,93.944,288100002.0
2007-01-01 13:25:00,93.954,93.974,93.954,93.972,123100000.0
2007-01-01 13:26:00,93.967,93.971,93.946,93.958,146100001.0
2007-01-01 13:27:00,93.965,93.977,93.944,93.962,193300001.0
2007-01-01 13:28:00,93.951,93.974,93.949,93.959,175799998.0
2007-01-01 13:29:00,93.948,93.975,93.946,93.975,145100001.0
2007-01-01 13:30:00,93.936,93.97,93.936,93.97,119600001.0
2007-01-01 13:31:00,93.948,93.972,93.941,93.965,275800001.0
2007-01-01 13:32:00,93.961,93.975,93.949,93.964,129099999.0
2007-01-01 13:33:00,93.931,93.969,93.928,93.969,200900003.0
2007-01-01 13:34:00,93.956,93.972,93.946,93.959,251999998.0
2007-01-01 13:35:00,93.946,93.977,93.938,93.977,168000001.0
2007-01-01 13:36:00,93.959,93.975,93.946,93.966,302700000.0
2007-01-01 13:37:00,93.967,93.971,93.935,93.935,252600002.0
2007-01-01 13:38:00,93.951,93.968,93.944,93.958,127099998.0
2007-01-01 13:39:00,93.96,93.976,93.951,93.968,197700001.0
2007-01-01 13:40:00,93.957,93.973,93.946,93.962,330600000.0
2007-01-01 13:41:00,93.971,93.981,93.951,93.951,201200002.0
2007-01-01 13:42:00,93.952,93.979,93.948,93.963,178599999.0
2007-01-01 13:43:00,93.955,93.974,93.934,93.946,136700001.0
2007-01-01 13:44:00,93.965,93.974,93.948,93.949,94699999.0
2007-01-01 13:45:00,93.945,93.972,93.936,93.967,199999998.0
2007-01-01 13:46:00,93.964,93.972,93.942,93.951,252599996.0
2007-01-01 13:47:00,93.95,93.978,93.95,93.964,199099996.0
2007-01-01 13:48:00,93.963,93.977,93.941,93.956,282299993.0
2007-01-01 13:49:00,93.951,93.974,93.944,93.969,270899995.0
2007-01-01 13:50:00,93.961,93.974,93.944,93.959,201499996.0
2007-01-01 13:51:00,93.975,93.975,93.95,93.95,108500001.0
2007-01-01 13:52:00,93.94,93.973,93.94,93.973,187500000.0
2007-01-01 13:53:00,93.961,93.982,93.948,93.982,234700003.0
2007-01-01 13:54:00,93.945,93.974,93.945,93.965,106100001.0
2007-01-01 13:55:00,93.965,93.975,93.951,93.954,281099998.0
2007-01-01 13:56:00,93.967,93.967,93.932,93.939,126900000.0
2007-01-01 13:57:00,93.942,93.976,93.942,93.976,145800000.0
2007-01-01 13:58:00,93.975,93.975,93.946,93.953,173499998.0
2007-01-01 13:59:00,93.965,93.976,93.95,93.955,94200000.0
2007-01-01 14:00:00,93.964,93.974,93.952,93.962,140799998.0
2007-01-01 14:01:00,93.952,93.974,93.931,93.958,180999999.0
2007-01-01 14:02:00,93.948,93.97,93.942,93.957,176400000.0
2007-01-01 14:03:00,93.95,93.972,93.941,93.959,212699999.0
2007-01-01 14:04:00,93.965,93.973,93.951,93.96,183999998.0
2007-01-01 14:05:00,93.948,93.975,93.948,93.961,163100000.0
2007-01-01 14:06:00,93.958,93.977,93.94,93.94,226300003.0
2007-01-01 14:07:00,93.967,93.977,93.95,93.95,240900001.0
2007-01-01 14:08:00,93.947,93.966,93.941,93.956,177599998.0
2007-01-01 14:09:00,93.94,93.98,93.94,93.972,157500000.0
2007-01-01 14:10:00,93.962,93.976,93.948,93.963,156300000.0
2007-01-01 14:11:00,93.975,93.975,93.951,93.952,174700000.0
2007-01-01 14:12:00,93.951,93.969,93.943,93.968,179100000.0
2007-01-01 14:13:00,93.95,93.975,93.95,93.96,160100000.0
2007-01-01 14:14:00,93.949,93.969,93.948,93.965,261899999.0
2007-01-01 14:15:00,93.952,93.973,93.943,93.964,263399994.0
2007-01-01 14:16:00,93.95,93.978,93.946,93.957,153599999.0
2007-01-01 14:17:00,93.955,93.98,93.955,93.973,168000001.0
2007-01-01 14:18:00,93.941,93.971,93.941,93.968,171500001.0
2007-01-01 14:19:00,93.951,93.979,93.938,93.975,184199999.0
2007-01-01 14:20:00,93.955,93.972,93.946,93.963,152200002.0
2007-01-01 14:21:00,93.964,93.972,93.943,93.945,176100000.0
2007-01-01 14:22:00,93.963,93.963,93.932,93.939,171100000.0
2007-01-01 14:23:00,93.932,93.95,93.92,93.95,135100001.0
2007-01-01 14:24:00,93.939,93.96,93.932,93.96,289699999.0
2007-01-01 14:25:00,93.946,93.964,93.938,93.939,157699997.0
2007-01-01 14:26:00,93.958,93.96,93.927,93.94,166300002.0
2007-01-01 14:27:00,93.937,93.968,93.933,93.954,170099999.0
2007-01-01 14:28:00,93.94,93.965,93.933,93.948,205700003.0
2007-01-01 14:29:00,93.946,93.958,93.934,93.948,184699999.0
2007-01-01 14:30:00,93.921,93.963,93.921,93.96,268599997.0
2007-01-01 14:31:00,93.968,93.974,93.951,93.958,211199997.0
2007-01-01 14:32:00,93.953,93.971,93.95,93.963,234200002.0
2007-01-01 14:33:00,93.938,93.96,93.933,93.955,179099999.0
2007-01-01 14:34:00,93.941,93.963,93.934,93.956,183200000.0
2007-01-01 14:35:00,93.947,93.954,93.922,93.938,142799999.0
2007-01-01 14:36:00,93.931,93.957,93.931,93.948,134699996.0
2007-01-01 14:37:00,93.947,93.953,93.926,93.939,176300000.0
2007-01-01 14:38:00,93.935,93.957,93.929,93.929,173400001.0
2007-01-01 14:39:00,93.947,93.951,93.927,93.938,164199998.0
2007-01-01 14:40:00,93.947,93.964,93.935,93.959,232200000.0
2007-01-01 14:41:00,93.924,93.962,93.911,93.96,184900002.0
2007-01-01 14:42:00,93.953,93.961,93.939,93.939,150199998.0
2007-01-01 14:43:00,93.975,93.975,93.948,93.955,236800001.0
2007-01-01 14:44:00,93.954,93.971,93.925,93.958,234199998.0
2007-01-01 14:45:00,93.947,93.952,93.931,93.932,225100000.0
2007-01-01 14:46:00,93.935,93.96,93.935,93.96,121200001.0
2007-01-01 14:47:00,93.952,93.961,93.935,93.944,216999996.0
2007-01-01 14:48:00,93.939,93.966,93.935,93.965,217599997.0
2007-01-01 14:49:00,93.948,93.967,93.944,93.948,168700000.0
2007-01-01 14:50:00,93.955,93.969,93.938,93.969,186400000.0
2007-01-01 14:51:00,93.947,93.966,93.937,93.953,153899999.0
2007-01-01 14:52:00,93.962,93.965,93.94,93.94,188600000.0
2007-01-01 14:53:00,93.943,93.967,93.937,93.948,196199999.0
2007-01-01 14:54:00,93.952,93.963,93.939,93.94,185799998.0
2007-01-01 14:55:00,93.959,93.96,93.937,93.96,253000002.0
2007-01-01 14:56:00,93.946,93.963,93.936,93.955,200099997.0
2007-01-01 14:57:00,93.952,93.97,93.944,93.965,173500003.0
2007-01-01 14:58:00,93.944,93.961,93.937,93.954,109899998.0
2007-01-01 14:59:00,93.928,93.959,93.927,93.958,130800000.0
2007-01-01 15:00:00,93.955,93.957,93.935,93.939,129799998.0
2007-01-01 15:01:00,93.955,93.959,93.931,93.932,264100001.0
2007-01-01 15:02:00,93.957,93.963,93.935,93.945,163499999.0
2007-01-01 15:03:00,93.943,93.964,93.934,93.947,186899998.0
2007-01-01 15:04:00,93.951,93.958,93.936,93.936,118100001.0
2007-01-01 15:05:00,93.962,93.964,93.941,93.949,278100000.0
2007-01-01 15:06:00,93.965,93.965,93.921,93.938,276700002.0
2007-01-01 15:07:00,93.951,93.955,93.876,93.933,284199998.0
2007-01-01 15:08:00,93.953,93.965,93.94,93.941,128799999.0
2007-01-01 15:09:00,93.929,93.957,93.914,93.94,177800000.0
2007-01-01 15:10:00,93.936,93.956,93.923,93.956,150200000.0
2007-01-01 15:11:00,93.965,93.965,93.93,93.94,139799997.0
2007-01-01 15:12:00,93.939,93.967,93.933,93.948,217700000.0
2007-01-01 15:13:00,93.937,93.964,93.937,93.958,218400004.0
2007-01-01 15:14:00,93.953,93.962,93.936,93.961,128900000.0
2007-01-01 15:15:00,93.957,93.967,93.942,93.942,135800001.0
2007-01-01 15:16:00,93.935,93.964,93.935,93.953,227200004.0
2007-01-01 15:17:00,93.929,93.971,93.929,93.945,140500001.0
2007-01-01 15:18:00,93.953,93.972,93.948,93.954,233099999.0
2007-01-01 15:19:00,93.944,93.964,93.924,93.949,264700006.0
2007-01-01 15:20:00,93.965,93.965,93.933,93.95,143999998.0
2007-01-01 15:21:00,93.938,93.964,93.932,93.964,188199999.0
2007-01-01 15:22:00,93.963,93.963,93.937,93.962,85300001.0
2007-01-01 15:23:00,93.963,93.966,93.935,93.935,134500000.0
2007-01-01 15:24:00,93.948,93.962,93.93,93.937,204400002.0
2007-01-01 15:25:00,93.965,93.965,93.936,93.944,170200000.0
2007-01-01 15:26:00,93.957,93.964,93.941,93.95,239599998.0
2007-01-01 15:27:00,93.941,93.964,93.925,93.95,136300000.0
2007-01-01 15:28:00,93.952,93.963,93.939,93.944,166700001.0
2007-01-01 15:29:00,93.971,93.971,93.936,93.96,322400000.0
2007-01-01 15:30:00,93.943,93.959,93.938,93.959,143899999.0
2007-01-01 15:31:00,93.939,93.962,93.939,93.96,214100001.0
2007-01-01 15:32:00,93.958,93.959,93.94,93.954,222799995.0
2007-01-01 15:33:00,93.964,93.964,93.919,93.919,68100000.0
2007-01-01 15:34:00,93.947,93.962,93.934,93.944,232000000.0
2007-01-01 15:35:00,93.948,93.965,93.942,93.961,206600000.0
2007-01-01 15:36:00,93.945,93.958,93.929,93.955,122700001.0
2007-01-01 15:37:00,93.965,93.968,93.939,93.945,152799999.0
2007-01-01 15:38:00,93.964,93.964,93.933,93.941,220499999.0
2007-01-01 15:39:00,93.939,93.96,93.939,93.96,149399998.0
2007-01-01 15:40:00,93.944,93.972,93.912,93.957,251800000.0
2007-01-01 15:41:00,93.934,93.96,93.924,93.942,115099999.0
2007-01-01 15:42:00,93.937,93.961,93.935,93.949,76599999.0
2007-01-01 15:43:00,93.946,93.964,93.93,93.935,199600000.0
2007-01-01 15:44:00,93.941,93.963,93.933,93.955,221100000.0
2007-01-01 15:45:00,93.968,93.968,93.934,93.934,227499998.0
2007-01-01 15:46:00,93.954,93.968,93.937,93.948,224400000.0
2007-01-01 15:47:00,93.964,93.964,93.936,93.947,258900005.0
2007-01-01 15:48:00,93.931,93.957,93.927,93.957,142199997.0
2007-01-01 15:49:00,93.959,93.964,93.943,93.947,206499996.0
2007-01-01 15:50:00,93.95,93.965,93.936,93.961,145000000.0
2007-01-01 15:51:00,93.938,93.962,93.929,93.938,131700000.0
2007-01-01 15:52:00,93.949,93.956,93.927,93.933,255399997.0
2007-01-01 15:53:00,93.938,93.962,93.936,93.948,230499996.0
2007-01-01 15:54:00,93.933,93.959,93.931,93.949,163400000.0
2007-01-01 15:55:00,93.945,93.961,93.932,93.955,283599997.0
2007-01-01 15:56:00,93.961,93.968,93.943,93.955,146399998.0
2007-01-01 15:57:00,93.941,93.961,93.93,93.941,211400001.0
2007-01-01 15:58:00,93.946,93.962,93.937,93.953,171799999.0
2007-01-01 15:59:00,93.934,93.961,93.934,93.949,144399997.0
2007-01-01 16:00:00,93.937,93.966,93.928,93.948,324500002.0
2007-01-01 16:01:00,93.954,93.963,93.938,93.946,163700000.0
2007-01-01 16:02:00,93.958,93.966,93.936,93.954,108000000.0
2007-01-01 16:03:00,93.947,93.953,93.911,93.933,124599999.0
2007-01-01 16:04:00,93.951,93.963,93.928,93.948,167799997.0
2007-01-01 16:05:00,93.94,93.964,93.937,93.959,110400000.0
2007-01-01 16:06:00,93.944,93.96,93.929,93.94,97700001.0
2007-01-01 16:07:00,93.959,93.959,93.931,93.939,152700001.0
2007-01-01 16:08:00,93.951,93.964,93.93,93.945,194399998.0
2007-01-01 16:09:00,93.95,93.96,93.938,93.943,231800001.0
2007-01-01 16:10:00,93.951,93.962,93.937,93.95,120999999.0
2007-01-01 16:11:00,93.934,93.963,93.928,93.963,196000001.0
2007-01-01 16:12:00,93.962,93.962,93.936,93.937,137399999.0
2007-01-01 16:13:00,93.95,93.959,93.936,93.946,125899999.0
2007-01-01 16:14:00,93.909,93.958,93.909,93.958,137600000.0
2007-01-01 16:15:00,93.943,93.959,93.936,93.952,182499998.0
2007-01-01 16:16:00,93.941,93.961,93.941,93.958,168999999.0
2007-01-01 16:17:00,93.958,93.964,93.932,93.953,333400006.0
2007-01-01 16:18:00,93.948,93.962,93.925,93.943,83600000.0
2007-01-01 16:19:00,93.937,93.959,93.936,93.954,150099998.0
2007-01-01 16:20:00,93.935,93.962,93.935,93.957,133399998.0
2007-01-01 16:21:00,93.955,93.966,93.931,93.931,194000000.0
2007-01-01 16:22:00,93.962,93.972,93.944,93.955,274900001.0
2007-01-01 16:23:00,93.973,93.986,93.95,93.965,266599998.0
2007-01-01 16:24:00,93.942,93.969,93.936,93.967,137700001.0
2007-01-01 16:25:00,93.95,93.964,93.783,93.783,183900000.0
2007-01-01 16:26:00,93.833,93.846,93.816,93.835,195500000.0
2007-01-01 16:27:00,93.832,93.849,93.82,93.831,279500003.0
2007-01-01 16:28:00,93.815,93.974,93.815,93.974,138099998.0
2007-01-01 16:29:00,94.0,94.023,93.997,94.008,149100000.0
2007-01-01 16:30:00,93.936,93.962,93.93,93.96,374500000.0
2007-01-01 16:31:00,93.926,93.96,93.781,93.794,236600002.0
2007-01-01 16:32:00,93.829,93.829,93.682,93.682,278799998.0
2007-01-01 16:33:00,93.664,93.682,93.655,93.667,286999999.0
2007-01-01 16:34:00,93.721,93.764,93.721,93.764,177300003.0
2007-01-01 16:35:00,93.763,93.769,93.742,93.753,183700001.0
2007-01-01 16:36:00,93.747,93.751,93.717,93.717,146300001.0
2007-01-01 16:37:00,93.742,93.75,93.719,93.719,178399999.0
2007-01-01 16:38:00,93.915,93.919,93.894,93.904,188200002.0
2007-01-01 16:39:00,93.854,93.87,93.841,93.86,231000000.0
2007-01-01 16:40:00,93.909,93.918,93.852,93.852,255200003.0
2007-01-01 16:41:00,93.863,93.872,93.843,93.86,129400001.0
2007-01-01 16:42:00,93.802,93.967,93.797,93.967,226799996.0
2007-01-01 16:43:00,93.918,93.947,93.828,93.828,128600000.0
2007-01-01 16:44:00,93.905,93.925,93.904,93.924,191200003.0
2007-01-01 16:45:00,93.744,93.75,93.716,93.716,214099998.0
2007-01-01 16:46:00,93.902,93.928,93.897,93.928,116400002.0
2007-01-01 16:47:00,93.858,93.892,93.745,93.761,99100000.0
2007-01-01 16:48:00,93.928,93.947,93.911,93.919,100200000.0
2007-01-01 16:49:00,93.874,93.891,93.77,93.77,299100000.0
2007-01-01 16:50:00,93.732,93.754,93.713,93.731,97700000.0
2007-01-01 16:51:00,93.745,93.751,93.73,93.73,121399999.0
2007-01-01 16:52:00,93.673,93.703,93.672,93.693,301400000.0
2007-01-01 16:53:00,93.687,93.704,93.674,93.677,178600001.0
2007-01-01 16:54:00,93.692,93.738,93.681,93.719,83599999.0
2007-01-01 16:55:00,93.725,93.758,93.722,93.74,141700001.0
2007-01-01 16:56:00,93.734,93.753,93.729,93.753,151999998.0
2007-01-01 16:57:00,93.734,93.754,93.717,93.742,295500002.0
2007-01-01 16:58:00,93.713,93.752,93.708,93.745,204100002.0
2007-01-01 16:59:00,93.742,93.752,93.726,93.73,205600001.0
2007-01-01 17:00:00,93.756,93.756,93.725,93.725,109000001.0
2007-01-01 17:01:00,93.74,93.753,93.714,93.731,201799996.0
2007-01-01 17:02:00,93.72,93.753,93.699,93.702,116299999.0
2007-01-01 17:03:00,93.714,93.737,93.688,93.734,192499998.0
2007-01-01 17:04:00,93.748,93.759,93.721,93.725,111600000.0
2007-01-01 17:05:00,93.748,93.751,93.73,93.734,122000002.0
2007-01-01 17:06:00,93.762,93.762,93.731,93.731,130699998.0
2007-01-01 17:07:00,93.751,93.771,93.734,93.76,252899994.0
2007-01-01 17:08:00,93.756,93.76,93.736,93.747,161200000.0
2007-01-01 17:09:00,93.75,93.75,93.71,93.71,199900002.0
2007-01-01 17:10:00,93.736,93.755,93.728,93.739,223499999.0
2007-01-01 17:11:00,93.732,93.759,93.712,93.724,237100000.0
2007-01-01 17:12:00,93.73,93.738,93.718,93.72,143000000.0
2007-01-01 17:13:00,93.729,93.729,93.684,93.684,251700000.0
2007-01-01 17:14:00,93.662,93.694,93.656,93.694,126700000.0
2007-01-01 17:15:00,93.688,93.735,93.681,93.709,278600002.0
2007-01-01 17:16:00,93.741,93.753,93.722,93.735,151899999.0
2007-01-01 17:17:00,93.747,93.766,93.726,93.745,213299999.0
2007-01-01 17:18:00,93.754,93.763,93.737,93.749,409300003.0
2007-01-01 17:19:00,93.731,93.752,93.69,93.701,194499998.0
2007-01-01 17:20:00,93.689,93.718,93.689,93.71,209599998.0
2007-01-01 17:21:00,93.707,93.747,93.695,93.73,285099999.0
2007-01-01 17:22:00,93.762,93.764,93.744,93.75,190700001.0
2007-01-01 17:23:00,93.746,93.755,93.728,93.736,226800000.0
2007-01-01 17:24:00,93.739,93.754,93.716,93.734,84500000.0
2007-01-01 17:25:00,93.744,93.757,93.727,93.741,241300001.0
2007-01-01 17:26:00,93.737,93.751,93.726,93.73,181500000.0
2007-01-01 17:27:00,93.749,93.749,93.72,93.72,54700000.0
2007-01-01 17:28:00,93.74,93.753,93.727,93.733,141499999.0
2007-01-01 17:29:00,93.718,93.749,93.714,93.739,194899998.0
2007-01-01 17:30:00,93.738,93.753,93.724,93.734,213700002.0
2007-01-01 17:31:00,93.723,93.75,93.718,93.741,176099999.0
2007-01-01 17:32:00,93.738,93.752,93.725,93.739,180100001.0
2007-01-01 17:33:00,93.755,93.763,93.718,93.74,209700001.0
2007-01-01 17:34:00,93.756,93.756,93.732,93.742,117899999.0
2007-01-01 17:35:00,93.731,93.753,93.726,93.75,129599999.0
2007-01-01 17:36:00,93.722,93.746,93.719,93.733,145100000.0
2007-01-01 17:37:00,93.745,93.745,93.721,93.728,108700000.0
2007-01-01 17:38:00,93.716,93.738,93.676,93.69,212700003.0
2007-01-01 17:39:00,93.688,93.729,93.684,93.71,141200000.0
2007-01-01 17:40:00,93.729,93.742,93.713,93.728,199100000.0
2007-01-01 17:41:00,93.737,93.752,93.71,93.71,221799998.0
2007-01-01 17:42:00,93.725,93.729,93.698,93.712,182900001.0
2007-01-01 17:43:00,93.743,93.743,93.711,93.725,128999999.0
2007-01-01 17:44:00,93.719,93.748,93.718,93.738,172000002.0
2007-01-01 17:45:00,93.739,93.745,93.72,93.73,184000003.0
2007-01-01 17:46:00,93.738,93.753,93.732,93.744,174800001.0
2007-01-01 17:47:00,93.709,93.752,93.709,93.752,163099999.0
2007-01-01 17:48:00,93.75,93.752,93.727,93.73,139100001.0
2007-01-01 17:49:00,93.73,93.75,93.711,93.742,176600000.0
2007-01-01 17:50:00,93.729,93.759,93.729,93.743,176699998.0
2007-01-01 17:51:00,93.729,93.737,93.69,93.69,231200000.0
2007-01-01 17:52:00,93.698,93.704,93.677,93.688,113000000.0
2007-01-01 17:53:00,93.722,93.739,93.697,93.719,199800002.0
2007-01-01 17:54:00,93.756,93.756,93.721,93.723,200699996.0
2007-01-01 17:55:00,93.723,93.759,93.723,93.751,157200001.0
2007-01-01 17:56:00,93.748,93.748,93.725,93.726,161800002.0
2007-01-01 17:57:00,93.726,93.753,93.724,93.748,192000001.0
2007-01-01 17:58:00,93.755,93.767,93.725,93.725,204900001.0
2007-01-01 17:59:00,93.747,93.758,93.73,93.735,213799998.0
2007-01-01 18:00:00,93.715,93.772,93.715,93.749,333400004.0
2007-01-01 18:01:00,93.732,93.756,93.721,93.724,1269899990.0
2007-01-01 18:02:00,93.749,93.763,93.728,93.738,2073700001.0
2007-01-01 18:03:00,93.744,93.744,93.692,93.707,2117799991.0
2007-01-01 18:04:00,93.685,93.685,93.597,93.604,1858299995.0
2007-01-01 18:05:00,93.594,93.652,93.586,93.622,1820399986.0
2007-01-01 18:06:00,93.63,93.662,93.628,93.652,1675300000.0
2007-01-01 18:07:00,93.65,93.736,93.639,93.712,2089199984.0
2007-01-01 18:08:00,93.722,93.749,93.707,93.736,2141499990.0
2007-01-01 18:09:00,93.748,93.765,93.73,93.749,1511799994.0
2007-01-01 18:10:00,93.747,93.77,93.74,93.756,2042600000.0
2007-01-01 18:11:00,93.753,93.766,93.726,93.738,1024299996.0
2007-01-01 18:12:00,93.724,93.753,93.723,93.729,1202999997.0
2007-01-01 18:13:00,93.72,93.758,93.72,93.744,1574699997.0
2007-01-01 18:14:00,93.718,93.736,93.693,93.708,1579199997.0
2007-01-01 18:15:00,93.687,93.709,93.676,93.691,2093200000.0
2007-01-01 18:16:00,93.751,93.757,93.725,93.728,2108300007.0
2007-01-01 18:17:00,93.718,93.744,93.684,93.691,766099998.0
2007-01-01 18:18:00,93.695,93.709,93.67,93.693,1166400005.0
2007-01-01 18:19:00,93.679,93.754,93.679,93.754,1977000003.0
2007-01-01 18:20:00,93.723,93.747,93.696,93.708,1521999998.0
2007-01-01 18:21:00,93.697,93.702,93.671,93.674,1732000001.0
2007-01-01 18:22:00,93.705,93.752,93.684,93.752,1916299992.0
2007-01-01 18:24:00,93.919,93.931,93.895,93.905,1712999994.0
2007-01-01 18:26:00,93.752,93.982,93.752,93.982,1689400001.0
2007-01-01 18:27:00,93.987,94.002,93.972,93.978,1377799998.0
2007-01-01 18:28:00,93.963,93.963,93.929,93.951,1250299990.0
2007-01-01 18:29:00,93.948,93.966,93.936,93.966,1330499993.0
2007-01-01 18:30:00,93.936,93.964,93.931,93.947,744799992.0
2007-01-01 18:31:00,93.924,93.946,93.788,93.789,1220999996.0
2007-01-01 18:32:00,93.956,93.966,93.924,93.943,1838199992.0
2007-01-01 18:33:00,93.769,93.795,93.757,93.783,1957200000.0
2007-01-01 18:34:00,93.75,93.758,93.721,93.729,1735499997.0
2007-01-01 18:35:00,93.739,93.755,93.718,93.744,1531799991.0
2007-01-01 18:36:00,93.698,93.71,93.673,93.692,1459599996.0
2007-01-01 18:37:00,93.706,93.744,93.698,93.732,1240199994.0
2007-01-01 18:38:00,93.92,93.929,93.896,93.924,769099997.0
2007-01-01 18:39:00,93.743,93.756,93.724,93.748,371400000.0
2007-01-01 18:40:00,93.903,93.919,93.743,93.747,813099997.0
2007-01-01 18:41:00,93.731,93.75,93.72,93.733,662700000.0
2007-01-01 18:42:00,93.74,93.756,93.725,93.737,839599995.0
2007-01-01 18:43:00,93.745,93.771,93.733,93.753,1369900001.0
2007-01-01 18:44:00,93.748,93.753,93.709,93.709,938800000.0
2007-01-01 18:45:00,93.737,93.763,93.716,93.716,800799999.0
2007-01-01 18:46:00,93.672,93.697,93.664,93.694,697899998.0
2007-01-01 18:47:00,93.672,93.701,93.672,93.701,562299991.0
2007-01-01 18:48:00,93.735,93.754,93.726,93.745,625999998.0
2007-01-01 18:49:00,93.752,93.752,93.719,93.731,996999999.0
2007-01-01 18:50:00,93.746,93.763,93.732,93.751,1175399995.0
2007-01-01 18:51:00,93.742,93.766,93.74,93.759,360200000.0
2007-01-01 18:52:00,93.749,93.754,93.721,93.737,813400004.0
2007-01-01 18:53:00,93.723,93.755,93.712,93.734,770799998.0
2007-01-01 18:54:00,93.726,93.747,93.721,93.729,837800000.0
2007-01-01 18:55:00,93.728,93.746,93.713,93.727,1187700000.0
2007-01-01 18:56:00,93.714,93.751,93.714,93.737,546599998.0
2007-01-01 18:57:00,93.724,93.752,93.723,93.746,366199997.0
2007-01-01 18:58:00,93.737,93.76,93.716,93.731,983499997.0
2007-01-01 18:59:00,93.746,93.765,93.73,93.764,818400001.0
2007-01-01 19:00:00,93.754,93.765,93.727,93.732,793399991.0
2007-01-01 19:01:00,93.739,93.766,93.731,93.745,608600000.0
2007-01-01 19:02:00,93.744,93.77,93.726,93.758,269999998.0
2007-01-01 19:03:00,93.751,93.767,93.73,93.748,781700004.0
2007-01-01 19:04:00,93.752,93.767,93.733,93.743,643800004.0
2007-01-01 19:05:00,93.75,93.756,93.727,93.752,527699997.0
2007-01-01 19:06:00,93.765,93.765,93.724,93.724,462900004.0
2007-01-01 19:07:00,93.745,93.759,93.719,93.725,933999999.0
2007-01-01 19:08:00,93.733,93.744,93.715,93.72,944899985.0
2007-01-01 19:09:00,93.729,93.747,93.71,93.723,528100004.0
2007-01-01 19:10:00,93.732,93.75,93.726,93.748,556300004.0
2007-01-01 19:11:00,93.747,93.752,93.728,93.735,104300000.0
2007-01-01 19:12:00,93.74,93.757,93.727,93.747,363300001.0
2007-01-01 19:13:00,93.737,93.773,93.729,93.745,443500000.0
2007-01-01 19:14:00,93.747,93.762,93.733,93.744,591799998.0
2007-01-01 19:15:00,93.76,93.76,93.722,93.73,559799997.0
2007-01-01 19:16:00,93.719,93.745,93.716,93.728,230999999.0
2007-01-01 19:17:00,93.727,93.746,93.716,93.732,621199999.0
2007-01-01 19:18:00,93.747,93.752,93.702,93.702,591399998.0
2007-01-01 19:19:00,93.728,93.764,93.719,93.749,529399996.0
2007-01-01 19:20:00,93.74,93.76,93.726,93.742,265099999.0
2007-01-01 19:21:00,93.757,93.757,93.724,93.725,313400002.0
2007-01-01 19:22:00,93.753,93.865,93.752,93.841,274399996.0
2007-01-01 19:23:00,93.878,93.878,93.821,93.833,1537800003.0
2007-01-01 19:24:00,93.813,93.842,93.803,93.84,584900004.0
2007-01-01 19:25:00,93.83,93.866,93.716,93.716,875200003.0
2007-01-01 19:26:00,93.822,93.907,93.822,93.907,1326499995.0
2007-01-01 19:27:00,93.906,93.932,93.904,93.924,1010999997.0
2007-01-01 19:28:00,93.867,93.921,93.865,93.921,382999997.0
2007-01-01 19:29:00,93.922,93.934,93.897,93.916,628199999.0
2007-01-01 19:30:00,93.913,93.913,93.839,93.844,812799996.0
2007-01-01 19:31:00,93.822,93.842,93.816,93.842,527099997.0
2007-01-01 19:32:00,93.838,93.844,93.814,93.815,697799996.0
2007-01-01 19:33:00,93.816,93.838,93.805,93.838,676099993.0
2007-01-01 19:34:00,93.833,93.845,93.806,93.806,677200007.0
2007-01-01 19:35:00,93.814,93.837,93.801,93.828,737399998.0
2007-01-01 19:36:00,93.831,93.831,93.808,93.808,414799998.0
2007-01-01 19:37:00,93.833,93.978,93.82,93.954,225900001.0
2007-01-01 19:38:00,93.922,93.94,93.907,93.925,968099993.0
2007-01-01 19:39:00,93.915,93.94,93.894,93.923,759800007.0
2007-01-01 19:40:00,93.823,93.843,93.802,93.821,565200000.0
2007-01-01 19:41:00,93.841,93.981,93.836,93.981,809699999.0
2007-01-01 19:42:00,93.837,93.853,93.819,93.839,562399997.0
2007-01-01 19:43:00,93.842,93.853,93.825,93.836,306800003.0
2007-01-01 19:44:00,93.909,94.045,93.902,94.042,471999996.0
2007-01-01 19:45:00,94.037,94.067,94.036,94.067,531999999.0
2007-01-01 19:46:00,93.911,94.169,93.911,94.169,429500002.0
2007-01-01 19:47:00,94.189,94.361,94.182,94.335,314799997.0
2007-01-01 19:48:00,94.358,94.383,94.344,94.369,689199996.0
2007-01-01 19:49:00,94.377,94.377,94.332,94.339,550399999.0
2007-01-01 19:50:00,94.361,94.362,94.333,94.361,417199994.0
2007-01-01 19:51:00,94.348,94.357,93.537,93.612,329400005.0
2007-01-01 19:52:00,93.709,93.838,93.669,93.672,543399994.0
2007-01-01 19:53:00,93.599,93.605,93.46,93.581,761699995.0
2007-01-01 19:54:00,93.779,93.819,93.765,93.784,774700000.0
2007-01-01 19:55:00,93.802,93.824,93.651,93.658,463000000.0
2007-01-01 19:56:00,93.683,93.711,93.683,93.711,310900002.0
2007-01-01 19:57:00,93.716,93.823,93.712,93.782,558400002.0
2007-01-01 19:58:00,93.737,93.794,93.737,93.794,631399994.0
2007-01-01 19:59:00,93.773,93.801,93.77,93.788,817800002.0
2007-01-01 20:00:00,93.806,93.863,93.799,93.831,289100002.0
2007-01-01 20:01:00,93.832,93.862,93.832,93.862,559600001.0
2007-01-01 20:02:00,93.843,93.862,93.819,93.837,685199997.0
2007-01-01 20:03:00,93.857,93.857,93.821,93.826,385199995.0
2007-01-01 20:04:00,93.868,93.871,93.802,93.841,330500002.0
2007-01-01 20:05:00,93.857,93.885,93.837,93.872,566799994.0
2007-01-01 20:06:00,93.881,93.892,93.864,93.875,934099997.0
2007-01-01 20:07:00,93.871,93.895,93.867,93.884,681300003.0
2007-01-01 20:08:00,93.846,93.893,93.841,93.893,455599989.0
2007-01-01 20:09:00,93.873,93.903,93.873,93.892,520099999.0
2007-01-01 20:10:00,93.836,93.893,93.835,93.883,787300003.0
2007-01-01 20:11:00,93.879,93.901,93.856,93.873,694399998.0
2007-01-01 20:12:00,93.864,93.888,93.856,93.873,1305500007.0
2007-01-01 20:13:00,93.863,93.877,93.84,93.863,734299997.0
2007-01-01 20:14:00,93.873,93.875,93.848,93.857,543699995.0
2007-01-01 20:15:00,93.869,93.897,93.867,93.88,849999995.0
2007-01-01 20:16:00,93.87,93.897,93.845,93.866,619100000.0
2007-01-01 20:17:00,93.879,93.898,93.87,93.893,279499998.0
2007-01-01 20:18:00,93.863,93.907,93.848,93.896,164799999.0
2007-01-01 20:19:00,93.906,93.923,93.889,93.912,364700001.0
2007-01-01 20:20:00,93.851,93.877,93.841,93.877,834100000.0
2007-01-01 20:21:00,93.856,93.899,93.856,93.89,562400000.0
2007-01-01 20:22:00,93.85,93.877,93.833,93.856,804999998.0
2007-01-01 20:23:00,93.85,93.905,93.849,93.867,468300002.0
2007-01-01 20:24:00,93.855,93.91,93.845,93.863,360699999.0
2007-01-01 20:25:00,93.875,93.883,93.86,93.868,484600005.0
2007-01-01 20:26:00,93.898,93.915,93.85,93.865,587200003.0
2007-01-01 20:27:00,93.869,93.883,93.857,93.865,411599991.0
2007-01-01 20:28:00,93.931,93.958,93.901,93.913,1213399992.0
2007-01-01 20:29:00,93.906,93.958,93.906,93.952,1443399999.0
2007-01-01 20:30:00,93.915,93.928,93.896,93.897,1322300000.0
2007-01-01 20:31:00,93.922,93.958,93.911,93.94,1284699996.0
2007-01-01 20:32:00,93.901,93.947,93.897,93.946,1238399990.0
2007-01-01 20:33:00,93.949,93.963,93.934,93.944,574699999.0
2007-01-01 20:34:00,93.909,93.952,93.904,93.945,564400000.0
2007-01-01 20:35:00,93.944,93.96,93.93,93.957,408499999.0
2007-01-01 20:36:00,93.927,93.95,93.878,93.905,564600000.0
2007-01-01 20:37:00,93.873,93.901,93.837,93.875,538899996.0
2007-01-01 20:38:00,93.913,93.925,93.892,93.923,978100004.0
2007-01-01 20:39:00,93.929,93.954,93.921,93.936,575899997.0
2007-01-01 20:40:00,93.913,93.96,93.909,93.954,1222499999.0
2007-01-01 20:41:00,93.954,93.972,93.943,93.955,1000399996.0
2007-01-01 20:42:00,93.922,93.992,93.922,93.992,1052699994.0
2007-01-01 20:43:00,93.993,93.996,93.967,93.969,846500001.0
2007-01-01 20:44:00,93.98,93.985,93.914,93.937,753599996.0
2007-01-01 20:45:00,93.939,93.985,93.929,93.983,466400001.0
2007-01-01 20:46:00,93.921,93.935,93.895,93.913,678700000.0
2007-01-01 20:47:00,93.923,93.968,93.919,93.945,1094699998.0
2007-01-01 20:48:00,93.927,93.983,93.92,93.957,741900002.0
2007-01-01 20:49:00,93.983,93.983,93.954,93.962,566700000.0
2007-01-01 20:50:00,93.937,93.959,93.904,93.957,754900006.0
2007-01-01 20:51:00,93.951,93.956,93.925,93.938,550899999.0
2007-01-01 20:52:00,93.969,93.996,93.938,93.949,389899994.0
2007-01-01 20:53:00,93.948,93.993,93.936,93.96,1051299997.0
2007-01-01 20:54:00,93.908,93.952,93.908,93.943,586399999.0
2007-01-01 20:55:00,93.951,94.003,93.941,93.971,1203000000.0
2007-01-01 20:56:00,93.955,93.985,93.939,93.968,840899998.0
2007-01-01 20:57:00,93.975,93.992,93.961,93.987,873899994.0
2007-01-01 20:58:00,93.932,93.999,93.932,93.976,1477599999.0
2007-01-01 20:59:00,93.972,94.002,93.962,93.992,1227200000.0
2007-01-01 21:00:00,93.98,93.982,93.83,93.839,1314099992.0
2007-01-01 21:01:00,93.83,93.899,93.83,93.893,1082499995.0
2007-01-01 21:02:00,93.89,93.93,93.877,93.909,617799998.0
2007-01-01 21:03:00,93.935,93.942,93.909,93.922,465000004.0
2007-01-01 21:04:00,93.889,93.926,93.883,93.92,494999995.0
2007-01-01 21:05:00,93.92,93.943,93.892,93.92,790499998.0
2007-01-01 21:06:00,93.9,93.94,93.876,93.917,624399997.0
2007-01-01 21:07:00,93.922,93.941,93.901,93.906,715099991.0
2007-01-01 21:08:00,93.955,93.964,93.87,93.885,870000003.0
2007-01-01 21:09:00,93.899,93.938,93.886,93.909,325400002.0
2007-01-01 21:10:00,93.887,93.905,93.86,93.88,744100005.0
2007-01-01 21:11:00,93.89,93.942,93.885,93.935,521799999.0
2007-01-01 21:12:00,93.904,93.936,93.895,93.918,288900000.0
2007-01-01 21:13:00,93.945,93.957,93.925,93.925,413200001.0
2007-01-01 21:14:00,93.892,93.943,93.885,93.909,665499998.0
2007-01-01 21:15:00,93.925,93.961,93.923,93.944,792800002.0
2007-01-01 21:16:00,93.903,93.938,93.87,93.88,856900002.0
2007-01-01 21:17:00,93.868,93.925,93.859,93.925,812200001.0
2007-01-01 21:18:00,93.866,93.883,93.846,93.874,672999993.0
2007-01-01 21:19:00,93.872,93.922,93.861,93.904,563600000.0
2007-01-01 21:20:00,93.872,93.931,93.865,93.913,1336599992.0
2007-01-01 21:21:00,93.924,93.947,93.917,93.935,748599995.0
2007-01-01 21:22:00,93.891,93.933,93.881,93.9,1039599996.0
2007-01-01 21:23:00,93.926,93.943,93.91,93.914,695700003.0
2007-01-01 21:24:00,93.91,93.936,93.863,93.878,799900003.0
2007-01-01 21:25:00,93.866,93.948,93.866,93.928,1067599997.0
2007-01-01 21:26:00,93.889,93.9,93.864,93.882,535800001.0
2007-01-01 21:27:00,93.928,93.945,93.912,93.935,397999998.0
2007-01-01 21:28:00,93.867,93.914,93.867,93.892,367899997.0
2007-01-01 21:29:00,93.915,93.944,93.915,93.937,732900002.0
2007-01-01 21:30:00,93.877,93.937,93.877,93.933,398799999.0
2007-01-01 21:31:00,93.946,93.947,93.91,93.933,350400001.0
2007-01-01 21:32:00,93.929,93.934,93.858,93.872,356900001.0
2007-01-01 21:33:00,93.869,93.904,93.862,93.901,493999999.0
2007-01-01 21:34:00,93.883,93.887,93.863,93.869,246599999.0
2007-01-01 21:35:00,93.875,93.942,93.874,93.929,571599995.0
2007-01-01 21:36:00,93.871,93.892,93.86,93.885,417700001.0
2007-01-01 21:37:00,93.929,93.936,93.888,93.899,532199995.0
2007-01-01 21:38:00,93.893,93.936,93.885,93.899,229300000.0
2007-01-01 21:39:00,93.889,93.908,93.882,93.882,358899998.0
2007-01-01 21:40:00,93.903,93.942,93.903,93.921,503000002.0
2007-01-01 21:41:00,93.94,93.954,93.93,93.943,331500000.0
2007-01-01 21:42:00,93.935,93.944,93.918,93.925,276600000.0
2007-01-01 21:43:00,93.919,93.932,93.894,93.907,406900001.0
2007-01-01 21:44:00,93.921,93.935,93.902,93.922,885800000.0
2007-01-01 21:45:00,93.902,93.924,93.892,93.915,483500003.0
2007-01-01 21:46:00,93.889,93.908,93.876,93.895,198900002.0
2007-01-01 21:47:00,93.895,93.905,93.873,93.89,349699998.0
2007-01-01 21:48:00,93.903,93.922,93.879,93.905,577399999.0
2007-01-01 21:49:00,93.894,93.912,93.877,93.89,245600003.0
2007-01-01 21:50:00,93.861,93.88,93.853,93.867,235699999.0
2007-01-01 21:51:00,93.866,93.912,93.866,93.909,343499996.0
2007-01-01 21:52:00,93.909,93.923,93.894,93.896,93800000.0
2007-01-01 21:53:00,93.869,93.902,93.869,93.899,474099995.0
2007-01-01 21:54:00,93.878,93.895,93.861,93.881,199100000.0
2007-01-01 21:55:00,93.873,93.903,93.868,93.884,237700002.0
2007-01-01 21:56:00,93.875,93.897,93.834,93.834,301200000.0
2007-01-01 21:57:00,93.842,93.842,93.802,93.802,107300000.0
2007-01-01 21:58:00,93.818,93.831,93.805,93.806,174699999.0
2007-01-01 21:59:00,93.82,93.885,93.812,93.861,371800003.0
2007-01-01 22:00:00,93.878,93.89,93.86,93.866,420200000.0
2007-01-01 22:01:00,93.866,93.896,93.862,93.892,757399998.0
2007-01-01 22:02:00,93.884,93.897,93.858,93.882,650299994.0
2007-01-01 22:03:00,93.888,93.904,93.878,93.898,426099998.0
2007-01-01 22:04:00,93.94,93.948,93.919,93.927,691500002.0
2007-01-01 22:05:00,93.93,93.933,93.904,93.904,157999998.0
2007-01-01 22:06:00,93.907,93.907,93.859,93.867,205000001.0
2007-01-01 22:07:00,93.856,93.873,93.847,93.849,242999994.0
2007-01-01 22:08:00,93.844,93.865,93.844,93.862,101900000.0
2007-01-01 22:09:00,93.867,93.884,93.837,93.837,201599999.0
2007-01-01 22:10:00,93.82,93.834,93.798,93.831,229299998.0
2007-01-01 22:11:00,93.819,93.849,93.819,93.844,420900002.0
2007-01-01 22:12:00,93.829,93.848,93.819,93.846,376500001.0
2007-01-01 22:13:00,93.856,93.872,93.835,93.835,398400000.0
2007-01-01 22:14:00,93.837,93.876,93.837,93.867,341500002.0
2007-01-01 22:15:00,93.885,93.886,93.839,93.84,174900002.0
2007-01-01 22:16:00,93.831,93.845,93.803,93.84,477100003.0
2007-01-01 22:17:00,93.828,93.851,93.825,93.846,265000000.0
2007-01-01 22:18:00,93.844,93.864,93.82,93.82,468799996.0
2007-01-01 22:19:00,93.819,93.852,93.815,93.852,359100000.0
2007-01-01 22:20:00,93.853,93.853,93.822,93.825,223099997.0
2007-01-01 22:21:00,93.852,93.86,93.832,93.838,311599998.0
2007-01-01 22:22:00,93.85,93.868,93.84,93.845,368000002.0
2007-01-01 22:23:00,93.862,93.862,93.834,93.855,434400000.0
2007-01-01 22:24:00,93.837,93.951,93.837,93.95,297200000.0
2007-01-01 22:25:00,93.963,93.966,93.945,93.947,216500000.0
2007-01-01 22:26:00,93.94,93.948,93.902,93.902,157599999.0
2007-01-01 22:27:00,93.886,93.912,93.871,93.912,760899991.0
2007-01-01 22:28:00,93.861,93.939,93.861,93.921,295400001.0
2007-01-01 22:29:00,93.923,93.951,93.896,93.9,301099997.0
2007-01-01 22:30:00,93.93,93.953,93.914,93.945,174400000.0
2007-01-01 22:31:00,93.928,93.945,93.884,93.897,686700006.0
2007-01-01 22:32:00,93.93,93.954,93.924,93.947,221400000.0
2007-01-01 22:33:00,93.902,93.905,93.865,93.87,633600000.0
2007-01-01 22:34:00,93.903,93.944,93.887,93.887,634199996.0
2007-01-01 22:35:00,93.875,93.9,93.874,93.895,174199999.0
2007-01-01 22:36:00,93.855,93.948,93.855,93.909,407699996.0
2007-01-01 22:37:00,93.894,93.912,93.852,93.888,206100002.0
2007-01-01 22:38:00,93.919,93.935,93.898,93.93,184099998.0
2007-01-01 22:39:00,93.899,93.934,93.887,93.899,390299996.0
2007-01-01 22:40:00,93.901,93.928,93.9,93.916,251600000.0
2007-01-01 22:41:00,93.907,93.919,93.88,93.883,271099995.0
2007-01-01 22:42:00,93.836,93.836,93.766,93.777,291799997.0
2007-01-01 22:43:00,93.779,93.796,93.755,93.781,239100002.0
2007-01-01 22:44:00,93.763,93.803,93.76,93.78,462300000.0
2007-01-01 22:45:00,93.782,93.8,93.759,93.779,416299997.0
2007-01-01 22:46:00,93.815,93.85,93.805,93.831,228000002.0
2007-01-01 22:47:00,93.816,93.836,93.767,93.783,280700004.0
2007-01-01 22:48:00,93.827,93.855,93.821,93.844,395099997.0
2007-01-01 22:49:00,93.834,93.834,93.78,93.782,168200000.0
2007-01-01 22:50:00,93.812,93.845,93.79,93.795,193700001.0
2007-01-01 22:51:00,93.784,93.813,93.768,93.775,215599999.0
2007-01-01 22:52:00,93.767,93.862,93.763,93.835,200199999.0
2007-01-01 22:53:00,93.836,93.836,93.753,93.757,603999993.0
2007-01-01 22:54:00,93.812,93.819,93.785,93.789,265599997.0
2007-01-01 22:55:00,93.805,93.813,93.779,93.779,376600001.0
2007-01-01 22:56:00,93.788,93.816,93.777,93.81,214399996.0
2007-01-01 22:57:00,93.81,93.824,93.774,93.786,267600001.0
2007-01-01 22:58:00,93.804,93.823,93.761,93.812,229100001.0
2007-01-01 22:59:00,93.808,93.81,93.709,93.727,675199998.0
2007-01-01 23:00:00,93.814,93.82,93.779,93.788,237899993.0
2007-01-01 23:01:00,93.789,93.816,93.74,93.808,197300001.0
2007-01-01 23:02:00,93.739,93.764,93.736,93.749,212900003.0
2007-01-01 23:03:00,93.747,93.791,93.739,93.765,208500003.0
2007-01-01 23:04:00,93.87,93.905,93.852,93.87,240100000.0
2007-01-01 23:05:00,93.854,93.878,93.854,93.878,188499999.0
2007-01-01 23:06:00,93.84,93.873,93.818,93.854,253800001.0
2007-01-01 23:07:00,93.887,93.921,93.883,93.901,184000000.0
2007-01-01 23:08:00,93.919,93.941,93.904,93.936,169100000.0
2007-01-01 23:09:00,93.93,93.971,93.918,93.967,242399997.0
2007-01-01 23:10:00,93.93,93.944,93.91,93.925,166499998.0
2007-01-01 23:11:00,93.93,93.93,93.9,93.91,206099997.0
2007-01-01 23:12:00,93.974,94.0,93.961,93.987,233799999.0
2007-01-01 23:13:00,93.997,94.017,93.986,93.997,154500001.0
2007-01-01 23:14:00,93.964,94.007,93.95,93.984,297000001.0
2007-01-01 23:15:00,94.009,94.009,93.956,93.956,224000000.0
2007-01-01 23:16:00,93.92,93.938,93.916,93.935,227599999.0
2007-01-01 23:17:00,93.936,93.985,93.928,93.963,231000000.0
2007-01-01 23:18:00,93.96,93.985,93.958,93.974,182999998.0
2007-01-01 23:19:00,93.974,93.991,93.946,93.974,100500000.0
2007-01-01 23:20:00,93.98,93.995,93.952,93.974,266799998.0
2007-01-01 23:21:00,93.971,93.978,93.956,93.961,108100000.0
2007-01-01 23:22:00,93.958,93.972,93.939,93.963,197899999.0
2007-01-01 23:23:00,93.965,93.965,93.906,93.906,302999999.0
2007-01-01 23:24:00,93.976,93.976,93.938,93.964,98999998.0
2007-01-01 23:25:00,93.96,93.985,93.955,93.974,180700002.0
2007-01-01 23:26:00,93.924,93.942,93.902,93.902,173299999.0
2007-01-01 23:27:00,93.933,93.982,93.926,93.959,152100001.0
2007-01-01 23:28:00,93.915,93.953,93.902,93.929,103700000.0
2007-01-01 23:29:00,94.0,94.002,93.968,93.976,278500003.0
2007-01-01 23:30:00,93.945,93.987,93.945,93.985,195099996.0
2007-01-01 23:31:00,93.982,93.999,93.954,93.992,211799997.0
2007-01-01 23:32:00,93.926,93.959,93.926,93.945,110799999.0
2007-01-01 23:33:00,93.952,93.984,93.937,93.984,211399996.0
2007-01-01 23:34:00,93.943,93.952,93.908,93.945,324299999.0
2007-01-01 23:35:00,93.944,93.996,93.944,93.982,234499998.0
2007-01-01 23:36:00,93.938,93.982,93.923,93.958,198800000.0
2007-01-01 23:37:00,93.997,93.997,93.956,93.98,170099998.0
2007-01-01 23:38:00,93.952,93.974,93.932,93.954,153700000.0
2007-01-01 23:39:00,93.972,93.992,93.907,93.963,172199998.0
2007-01-01 23:40:00,93.954,93.988,93.952,93.962,291099998.0
2007-01-01 23:41:00,93.957,93.991,93.951,93.983,197400001.0
2007-01-01 23:42:00,93.918,93.946,93.915,93.926,270299999.0
2007-01-01 23:43:00,93.915,93.981,93.899,93.962,211200002.0
2007-01-01 23:44:00,93.961,93.976,93.935,93.954,150599996.0
2007-01-01 23:45:00,93.981,93.987,93.959,93.959,302699999.0
2007-01-01 23:46:00,93.923,93.959,93.923,93.935,252100001.0
2007-01-01 23:47:00,93.949,93.959,93.93,93.935,330499998.0
2007-01-01 23:48:00,93.905,93.933,93.905,93.933,153200002.0
2007-01-01 23:49:00,93.922,93.941,93.904,93.932,133700001.0
2007-01-01 23:50:00,93.898,93.923,93.883,93.898,127399999.0
2007-01-01 23:51:00,93.898,93.937,93.878,93.917,94800000.0
2007-01-01 23:52:00,93.942,93.951,93.908,93.929,272799992.0
2007-01-01 23:53:00,93.968,93.97,93.934,93.936,89100000.0
2007-01-01 23:54:00,93.923,93.943,93.911,93.921,248300001.0
2007-01-01 23:55:00,93.93,93.934,93.906,93.907,206400003.0
2007-01-01 23:56:00,93.893,93.925,93.893,93.925,197699996.0
2007-01-01 23:57:00,93.932,93.945,93.912,93.917,236800001.0
2007-01-01 23:58:00,93.899,93.908,93.884,93.884,155699999.0
2007-01-01 23:59:00,93.914,93.927,93.894,93.894,204600002.0
2007-01-02 00:00:00,93.925,93.936,93.905,93.913,174899996.0
2007-01-02 00:01:00,93.94,93.948,93.914,93.934,166199999.0
2007-01-02 00:02:00,93.94,93.94,93.895,93.9,132400002.0
2007-01-02 00:03:00,93.885,93.941,93.885,93.934,192699998.0
2007-01-02 00:04:00,93.895,93.924,93.863,93.883,154199997.0
2007-01-02 00:05:00,93.908,93.969,93.908,93.969,266299998.0
2007-01-02 00:06:00,93.911,93.935,93.904,93.924,223500002.0
2007-01-02 00:07:00,93.924,93.94,93.899,93.928,175899998.0
2007-01-02 00:08:00,93.9,93.948,93.9,93.945,254699999.0
2007-01-02 00:09:00,93.932,93.955,93.921,93.955,89700000.0
2007-01-02 00:10:00,93.887,93.937,93.882,93.937,225699998.0
2007-01-02 00:11:00,93.94,93.946,93.922,93.924,232900001.0
2007-01-02 00:12:00,93.909,93.945,93.903,93.92,163599998.0
2007-01-02 00:13:00,93.948,93.961,93.921,93.932,264399997.0
2007-01-02 00:14:00,93.907,93.951,93.902,93.94,229499999.0
2007-01-02 00:15:00,93.946,93.962,93.927,93.945,216199999.0
2007-01-02 00:16:00,93.945,93.973,93.93,93.949,190400001.0
2007-01-02 00:17:00,93.96,93.976,93.925,93.934,139000000.0
2007-01-02 00:18:00,93.935,93.971,93.931,93.95,312099998.0
2007-01-02 00:19:00,93.97,93.977,93.923,93.923,195099999.0
2007-01-02 00:20:00,93.931,93.968,93.919,93.93,163499997.0
2007-01-02 00:21:00,93.943,93.951,93.924,93.951,230299999.0
2007-01-02 00:22:00,93.934,93.943,93.916,93.916,162499997.0
2007-01-02 00:23:00,93.927,93.937,93.896,93.92,227500003.0
2007-01-02 00:24:00,93.888,93.918,93.834,93.84,288600006.0
2007-01-02 00:25:00,93.846,93.868,93.829,93.837,153200003.0
2007-01-02 00:26:00,93.842,93.879,93.83,93.845,202700000.0
2007-01-02 00:27:00,93.845,93.854,93.827,93.84,365499999.0
2007-01-02 00:28:00,93.834,93.867,93.824,93.842,213900002.0
2007-01-02 00:29:00,93.821,93.921,93.821,93.921,92100000.0
2007-01-02 00:30:00,93.876,93.878,93.851,93.851,179899999.0
2007-01-02 00:31:00,93.868,93.904,93.868,93.902,203099996.0
2007-01-02 00:32:00,93.851,93.884,93.851,93.88,117500000.0
2007-01-02 00:33:00,93.844,93.864,93.818,93.85,186800000.0
2007-01-02 00:34:00,93.823,93.858,93.816,93.831,150499999.0
2007-01-02 00:35:00,93.833,93.863,93.833,93.855,98099998.0
2007-01-02 00:36:00,93.837,93.86,93.835,93.86,243099999.0
2007-01-02 00:37:00,93.852,93.854,93.825,93.832,194900001.0
2007-01-02 00:38:00,93.837,93.841,93.804,93.82,218600000.0
2007-01-02 00:39:00,93.831,93.857,93.825,93.84,177300003.0
2007-01-02 00:40:00,93.818,93.851,93.815,93.834,237100003.0
2007-01-02 00:41:00,93.837,93.854,93.824,93.844,235399995.0
2007-01-02 00:42:00,93.817,93.839,93.793,93.816,200700000.0
2007-01-02 00:43:00,93.797,93.835,93.782,93.796,136499997.0
2007-01-02 00:44:00,93.817,93.821,93.76,93.76,252499998.0
2007-01-02 00:45:00,93.777,93.819,93.771,93.79,179200000.0
2007-01-02 00:46:00,93.78,93.825,93.778,93.797,217600003.0
2007-01-02 00:47:00,93.791,93.816,93.78,93.8,212199999.0
2007-01-02 00:48:00,93.785,93.847,93.774,93.847,168100001.0
2007-01-02 00:49:00,93.84,93.858,93.811,93.84,178100000.0
2007-01-02 00:50:00,93.846,93.907,93.835,93.905,223700001.0
2007-01-02 00:51:00,93.882,93.888,93.843,93.86,229200002.0
2007-01-02 00:52:00,93.868,93.893,93.832,93.837,249599997.0
2007-01-02 00:53:00,93.873,93.895,93.862,93.879,157400000.0
2007-01-02 00:54:00,93.868,93.879,93.848,93.848,122599999.0
2007-01-02 00:55:00,93.839,93.899,93.839,93.885,268699998.0
2007-01-02 00:56:00,93.828,93.878,93.828,93.856,240799994.0
2007-01-02 00:57:00,93.869,93.889,93.841,93.856,179199999.0
2007-01-02 00:58:00,93.873,93.89,93.85,93.854,129600000.0
2007-01-02 00:59:00,93.855,93.87,93.844,93.87,182100000.0
2007-01-02 01:00:00,93.844,93.903,93.844,93.867,299899996.0
2007-01-02 01:01:00,93.879,93.885,93.845,93.87,155000002.0
2007-01-02 01:02:00,93.83,93.883,93.815,93.861,208799997.0
2007-01-02 01:03:00,93.867,93.902,93.857,93.894,181199999.0
2007-01-02 01:04:00,93.865,93.909,93.851,93.905,168000001.0
2007-01-02 01:05:00,93.871,93.889,93.85,93.862,153200001.0
2007-01-02 01:06:00,93.875,93.919,93.859,93.889,184600000.0
2007-01-02 01:07:00,93.868,93.893,93.854,93.884,201800002.0
2007-01-02 01:08:00,93.878,93.932,93.867,93.875,184800000.0
2007-01-02 01:09:00,93.866,93.915,93.866,93.894,325800001.0
2007-01-02 01:10:00,93.889,93.889,93.852,93.852,130699999.0
2007-01-02 01:11:00,93.867,93.91,93.862,93.866,141199998.0
2007-01-02 01:12:00,93.865,93.915,93.851,93.915,101799999.0
2007-01-02 01:13:00,93.879,93.915,93.867,93.913,210499998.0
2007-01-02 01:14:00,93.866,93.911,93.862,93.898,296399998.0
2007-01-02 01:15:00,93.864,93.904,93.864,93.9,227399996.0
2007-01-02 01:16:00,93.878,93.905,93.862,93.862,122400001.0
2007-01-02 01:17:00,93.866,93.907,93.848,93.863,241299997.0
2007-01-02 01:18:00,93.88,93.908,93.842,93.848,181899998.0
2007-01-02 01:19:00,93.894,93.92,93.877,93.901,278599997.0
2007-01-02 01:20:00,93.871,93.933,93.857,93.911,193100002.0
2007-01-02 01:21:00,93.909,93.923,93.868,93.899,126099999.0
2007-01-02 01:22:00,93.844,93.915,93.844,93.891,223399998.0
2007-01-02 01:23:00,93.893,93.909,93.879,93.879,149100000.0
2007-01-02 01:24:00,93.881,93.905,93.861,93.88,259099998.0
2007-01-02 01:25:00,93.905,93.948,93.887,93.897,229700000.0
2007-01-02 01:26:00,93.898,93.97,93.897,93.932,278300002.0
2007-01-02 01:27:00,93.934,93.949,93.909,93.912,209199999.0
2007-01-02 01:28:00,93.912,93.949,93.91,93.949,211099996.0
2007-01-02 01:29:00,93.959,93.959,93.899,93.899,283099996.0
2007-01-02 01:30:00,93.915,93.917,93.863,93.869,182499998.0
2007-01-02 01:31:00,93.904,93.935,93.877,93.888,395199997.0
2007-01-02 01:32:00,93.865,93.898,93.855,93.878,278399998.0
2007-01-02 01:33:00,93.887,93.9,93.866,93.891,151700000.0
2007-01-02 01:34:00,93.857,93.913,93.841,93.888,186399999.0
2007-01-02 01:35:00,93.882,93.971,93.88,93.962,164599998.0
2007-01-02 01:36:00,93.968,93.982,93.926,93.941,111300002.0
2007-01-02 01:37:00,93.969,93.977,93.932,93.937,138300002.0
2007-01-02 01:38:00,93.934,93.971,93.934,93.95,155699999.0
2007-01-02 01:39:00,93.969,93.975,93.947,93.975,147500002.0
2007-01-02 01:40:00,93.964,94.001,93.945,93.96,262799997.0
2007-01-02 01:41:00,93.97,93.999,93.944,93.957,296900000.0
2007-01-02 01:42:00,93.977,93.981,93.952,93.958,170599997.0
2007-01-02 01:43:00,93.99,94.008,93.961,93.966,218400000.0
2007-01-02 01:44:00,93.943,93.973,93.934,93.957,237699998.0
2007-01-02 01:45:00,93.93,93.969,93.93,93.954,188200001.0
2007-01-02 01:46:00,93.933,93.98,93.933,93.967,171400000.0
2007-01-02 01:47:00,93.951,93.966,93.944,93.955,234400003.0
2007-01-02 01:48:00,93.93,93.976,93.93,93.951,350200005.0
2007-01-02 01:49:00,93.948,93.98,93.941,93.968,193099998.0
2007-01-02 01:50:00,93.925,93.963,93.925,93.956,149700003.0
2007-01-02 01:51:00,93.963,93.973,93.939,93.946,145999998.0
2007-01-02 01:52:00,93.942,93.978,93.93,93.978,291099998.0
2007-01-02 01:53:00,93.955,93.976,93.933,93.963,205699998.0
2007-01-02 01:54:00,93.947,93.969,93.928,93.93,155899999.0
2007-01-02 01:55:00,93.949,93.974,93.946,93.952,105799998.0
2007-01-02 01:56:00,93.944,93.981,93.935,93.96,115300000.0
2007-01-02 01:57:00,93.977,93.986,93.959,93.96,267799996.0
2007-01-02 01:58:00,93.941,93.976,93.935,93.964,151200000.0
2007-01-02 01:59:00,93.947,93.981,93.924,93.955,326799999.0
2007-01-02 02:00:00,93.95,93.971,93.942,93.957,110299997.0
2007-01-02 02:01:00,93.978,93.989,93.943,93.97,213199999.0
2007-01-02 02:02:00,93.944,93.988,93.942,93.972,169100002.0
2007-01-02 02:03:00,93.985,93.995,93.935,93.949,189000000.0
2007-01-02 02:04:00,93.977,93.985,93.951,93.96,283900001.0
2007-01-02 02:05:00,93.975,94.024,93.97,93.974,185599999.0
2007-01-02 02:06:00,93.977,93.991,93.948,93.948,209600001.0
2007-01-02 02:07:00,93.971,93.984,93.939,93.965,232199999.0
2007-01-02 02:08:00,93.941,93.98,93.93,93.941,255099999.0
2007-01-02 02:09:00,93.943,93.971,93.93,93.945,170299999.0
2007-01-02 02:10:00,93.947,93.97,93.927,93.944,237199999.0
2007-01-02 02:11:00,93.925,93.957,93.914,93.951,160400002.0
2007-01-02 02:12:00,93.927,93.956,93.927,93.947,160700001.0
2007-01-02 02:13:00,93.947,93.964,93.936,93.938,131499998.0
2007-01-02 02:14:00,93.878,93.969,93.868,93.965,121400000.0
2007-01-02 02:15:00,93.962,93.962,93.897,93.919,290700002.0
2007-01-02 02:16:00,93.903,93.949,93.9,93.932,128699997.0
2007-01-02 02:17:00,93.931,93.957,93.909,93.935,219899998.0
2007-01-02 02:18:00,93.918,93.974,93.908,93.957,177600000.0
2007-01-02 02:19:00,93.919,93.946,93.89,93.905,312399995.0
2007-01-02 02:20:00,93.94,93.957,93.908,93.919,311300000.0
2007-01-02 02:21:00,93.928,93.969,93.909,93.919,221600002.0
2007-01-02 02:22:00,93.929,93.934,93.893,93.901,238799998.0
2007-01-02 02:23:00,93.893,93.946,93.892,93.929,289599995.0
2007-01-02 02:24:00,93.904,93.932,93.892,93.905,186899997.0
2007-01-02 02:25:00,93.896,93.937,93.896,93.921,192200000.0
2007-01-02 02:26:00,93.894,93.917,93.886,93.906,172800000.0
2007-01-02 02:27:00,93.9,93.923,93.89,93.904,236499998.0
2007-01-02 02:28:00,93.905,93.913,93.878,93.901,207799999.0
2007-01-02 02:29:00,93.889,93.913,93.866,93.876,136500000.0
2007-01-02 02:30:00,93.905,93.906,93.868,93.877,158999999.0
2007-01-02 02:31:00,93.868,93.907,93.867,93.883,200099999.0
2007-01-02 02:32:00,93.883,93.906,93.867,93.872,241599999.0
2007-01-02 02:33:00,93.9,93.9,93.827,93.841,236800002.0
2007-01-02 02:34:00,93.848,93.881,93.842,93.87,250200001.0
2007-01-02 02:35:00,93.875,93.889,93.834,93.834,91900000.0
2007-01-02 02:36:00,93.821,93.873,93.821,93.87,232900000.0
2007-01-02 02:37:00,93.841,93.846,93.813,93.813,262399999.0
2007-01-02 02:38:00,93.803,93.826,93.783,93.785,189000003.0
2007-01-02 02:39:00,93.805,93.83,93.78,93.78,272200000.0
2007-01-02 02:40:00,93.783,93.813,93.781,93.802,180799998.0
2007-01-02 02:41:00,93.817,93.847,93.796,93.818,104699998.0
2007-01-02 02:42:00,93.792,93.835,93.783,93.803,112299998.0
2007-01-02 02:43:00,93.794,93.82,93.741,93.814,316799998.0
2007-01-02 02:44:00,93.788,93.843,93.78,93.801,246499993.0
2007-01-02 02:45:00,93.845,93.849,93.813,93.815,235099999.0
2007-01-02 02:46:00,93.82,93.859,93.804,93.849,164299999.0
2007-01-02 02:47:00,93.801,93.835,93.791,93.801,293600000.0
2007-01-02 02:48:00,93.807,93.825,93.791,93.8,275600001.0
2007-01-02 02:49:00,93.826,93.841,93.8,93.8,211600000.0
2007-01-02 02:50:00,93.805,93.844,93.789,93.827,183799998.0
2007-01-02 02:51:00,93.793,93.848,93.779,93.821,230299998.0
2007-01-02 02:52:00,93.818,93.845,93.81,93.828,196499997.0
2007-01-02 02:53:00,93.847,93.875,93.812,93.853,219499998.0
2007-01-02 02:54:00,93.816,93.843,93.816,93.837,129100001.0
2007-01-02 02:55:00,93.847,93.858,93.828,93.829,192699999.0
2007-01-02 02:56:00,93.82,93.85,93.802,93.827,276900003.0
2007-01-02 02:57:00,93.826,93.854,93.803,93.828,168099998.0
2007-01-02 02:58:00,93.832,93.844,93.789,93.789,192800000.0
2007-01-02 02:59:00,93.821,93.861,93.804,93.837,132800001.0
2007-01-02 03:00:00,93.841,93.865,93.83,93.846,126000000.0
2007-01-02 03:01:00,93.825,93.863,93.817,93.858,146299997.0
2007-01-02 03:02:00,93.843,93.853,93.816,93.843,161800001.0
2007-01-02 03:03:00,93.84,93.84,93.795,93.821,204099999.0
2007-01-02 03:04:00,93.812,93.85,93.81,93.829,181799997.0
2007-01-02 03:05:00,93.815,93.837,93.804,93.83,283100000.0
2007-01-02 03:06:00,93.814,93.869,93.805,93.865,187199998.0
2007-01-02 03:07:00,93.877,93.892,93.837,93.837,183800001.0
2007-01-02 03:08:00,93.841,93.856,93.815,93.827,243100003.0
2007-01-02 03:09:00,93.805,93.863,93.799,93.843,246599999.0
2007-01-02 03:10:00,93.809,93.863,93.8,93.863,258999997.0
2007-01-02 03:11:00,93.83,93.861,93.827,93.861,110400000.0
2007-01-02 03:12:00,93.835,93.855,93.802,93.826,213699999.0
2007-01-02 03:13:00,93.855,93.873,93.842,93.85,265999999.0
2007-01-02 03:14:00,93.855,93.891,93.836,93.845,188100000.0
2007-01-02 03:15:00,93.84,93.856,93.825,93.841,102199998.0
2007-01-02 03:16:00,93.843,93.856,93.815,93.833,169100000.0
2007-01-02 03:17:00,93.865,93.883,93.835,93.848,170800001.0
2007-01-02 03:18:00,93.858,93.877,93.837,93.849,179900000.0
2007-01-02 03:19:00,93.856,93.905,93.852,93.885,250999999.0
2007-01-02 03:20:00,93.89,93.904,93.862,93.882,192899999.0
2007-01-02 03:21:00,93.886,93.904,93.866,93.887,220400003.0
2007-01-02 03:22:00,93.884,93.918,93.873,93.914,303599999.0
2007-01-02 03:23:00,93.898,93.913,93.874,93.898,187100001.0
2007-01-02 03:24:00,93.885,93.903,93.861,93.861,194200000.0
2007-01-02 03:25:00,93.875,93.909,93.856,93.889,287899998.0
2007-01-02 03:26:00,93.844,93.914,93.844,93.907,200999999.0
2007-01-02 03:27:00,93.906,93.934,93.894,93.919,195099998.0
2007-01-02 03:28:00,93.888,93.925,93.885,93.886,188699999.0
2007-01-02 03:29:00,93.877,93.902,93.858,93.875,264799998.0
2007-01-02 03:30:00,93.896,93.905,93.873,93.876,189000003.0
2007-01-02 03:31:00,93.902,93.909,93.881,93.889,192399998.0
2007-01-02 03:32:00,93.89,93.92,93.87,93.904,176900004.0
2007-01-02 03:33:00,93.908,93.948,93.893,93.948,195999997.0
2007-01-02 03:34:00,93.915,93.932,93.874,93.915,177400001.0
2007-01-02 03:35:00,93.925,93.959,93.895,93.92,121300001.0
2007-01-02 03:36:00,93.914,93.945,93.908,93.945,219900003.0
2007-01-02 03:37:00,93.952,93.962,93.899,93.95,199100001.0
2007-01-02 03:38:00,93.943,93.962,93.923,93.937,144400002.0
2007-01-02 03:39:00,93.954,93.965,93.923,93.923,180299999.0
2007-01-02 03:40:00,93.916,93.965,93.901,93.965,263199998.0
2007-01-02 03:41:00,93.977,93.982,93.935,93.935,204500000.0
2007-01-02 03:42:00,93.914,93.977,93.913,93.973,180100000.0
2007-01-02 03:43:00,93.959,93.975,93.923,93.923,265999996.0
2007-01-02 03:44:00,93.939,93.967,93.927,93.962,237700001.0
2007-01-02 03:45:00,93.954,93.977,93.941,93.971,169500001.0
2007-01-02 03:46:00,93.915,93.986,93.913,93.986,247700000.0
2007-01-02 03:47:00,93.962,93.984,93.925,93.966,125800001.0
2007-01-02 03:48:00,93.932,93.986,93.927,93.967,151900000.0
2007-01-02 03:49:00,93.97,93.976,93.926,93.943,164900000.0
2007-01-02 03:50:00,93.922,93.988,93.918,93.967,259199995.0
2007-01-02 03:51:00,93.956,94.003,93.943,93.973,187799998.0
2007-01-02 03:52:00,93.943,93.994,93.943,93.993,266299997.0
2007-01-02 03:53:00,93.97,94.001,93.94,93.971,148299999.0
2007-01-02 03:54:00,93.934,93.993,93.922,93.973,257799997.0
2007-01-02 03:55:00,94.002,94.002,93.946,93.977,132899998.0
2007-01-02 03:56:00,93.95,93.982,93.949,93.965,238699997.0
2007-01-02 03:57:00,93.962,93.988,93.943,93.949,104000000.0
2007-01-02 03:58:00,93.943,93.975,93.939,93.968,109400000.0
2007-01-02 03:59:00,93.94,93.985,93.92,93.961,200900002.0
2007-01-02 04:00:00,93.958,93.979,93.935,93.967,317799995.0
2007-01-02 04:01:00,94.001,94.026,93.953,93.958,224999994.0
2007-01-02 04:02:00,93.971,93.987,93.949,93.961,218500001.0
2007-01-02 04:03:00,94.01,94.01,93.948,93.958,216600002.0
2007-01-02 04:04:00,93.928,93.998,93.923,93.968,195299996.0
2007-01-02 04:05:00,93.982,93.996,93.939,93.942,144100001.0
2007-01-02 04:06:00,93.941,93.998,93.934,93.985,168900000.0
2007-01-02 04:07:00,93.984,93.993,93.953,93.982,267699998.0
2007-01-02 04:08:00,93.957,93.988,93.95,93.968,142900001.0
2007-01-02 04:09:00,93.98,93.997,93.955,93.958,156500000.0
2007-01-02 04:10:00,93.983,94.033,93.964,94.005,77300000.0
2007-01-02 04:11:00,94.019,94.045,93.997,94.01,144599999.0
2007-01-02 04:12:00,93.969,94.048,93.963,94.029,193600000.0
2007-01-02 04:13:00,94.01,94.019,93.985,93.993,244300000.0
2007-01-02 04:14:00,94.003,94.022,93.989,94.022,260900000.0
2007-01-02 04:15:00,94.015,94.039,93.999,94.004,202399998.0
2007-01-02 04:16:00,93.975,94.006,93.952,93.952,262200001.0
2007-01-02 04:17:00,93.969,94.005,93.965,94.005,145600000.0
2007-01-02 04:18:00,93.992,94.006,93.965,93.967,199400000.0
2007-01-02 04:19:00,93.999,94.003,93.971,93.971,217899999.0
2007-01-02 04:20:00,94.003,94.034,93.988,94.0,216300000.0
2007-01-02 04:21:00,94.022,94.022,93.974,94.0,165699999.0
2007-01-02 04:22:00,93.986,94.02,93.986,94.01,102600000.0
2007-01-02 04:23:00,94.024,94.031,93.996,94.02,116000000.0
2007-01-02 04:24:00,93.996,94.042,93.986,94.022,162200002.0
2007-01-02 04:25:00,94.036,94.06,94.015,94.024,225099997.0
2007-01-02 04:26:00,94.008,94.027,93.985,94.006,152600001.0
2007-01-02 04:27:00,94.022,94.042,93.991,94.01,143600000.0
2007-01-02 04:28:00,94.003,94.035,94.002,94.034,190399997.0
2007-01-02 04:29:00,94.036,94.041,93.991,93.991,172800000.0
2007-01-02 04:30:00,94.02,94.042,94.0,94.022,206199999.0
2007-01-02 04:31:00,94.05,94.067,94.026,94.057,238300000.0
2007-01-02 04:32:00,94.025,94.045,94.017,94.025,339399997.0
2007-01-02 04:33:00,94.048,94.056,94.011,94.021,213500000.0
2007-01-02 04:34:00,94.029,94.071,94.029,94.053,197700001.0
2007-01-02 04:35:00,94.039,94.072,94.031,94.048,247400000.0
2007-01-02 04:36:00,94.04,94.053,94.022,94.022,282700004.0
2007-01-02 04:37:00,94.031,94.077,94.031,94.071,200099999.0
2007-01-02 04:38:00,94.071,94.087,94.032,94.047,97200000.0
2007-01-02 04:39:00,94.066,94.096,94.049,94.077,134599999.0
2007-01-02 04:40:00,94.052,94.053,94.031,94.035,328199996.0
2007-01-02 04:41:00,94.056,94.095,94.05,94.06,240700004.0
2007-01-02 04:42:00,94.048,94.06,94.019,94.035,192399998.0
2007-01-02 04:43:00,94.037,94.072,94.028,94.061,261899999.0
2007-01-02 04:44:00,94.044,94.057,94.025,94.04,178299997.0
2007-01-02 04:45:00,94.035,94.063,94.024,94.044,214000002.0
2007-01-02 04:46:00,94.03,94.072,94.015,94.052,134299999.0
2007-01-02 04:47:00,94.048,94.061,94.035,94.061,112100001.0
2007-01-02 04:48:00,94.016,94.037,94.005,94.032,211399994.0
2007-01-02 04:49:00,94.026,94.052,94.002,94.034,160500001.0
2007-01-02 04:50:00,93.99,94.051,93.99,94.021,179299997.0
2007-01-02 04:51:00,94.026,94.052,94.02,94.025,240299999.0
2007-01-02 04:52:00,94.047,94.07,94.027,94.041,184400002.0
2007-01-02 04:53:00,94.05,94.069,94.041,94.058,236000000.0
2007-01-02 04:54:00,94.05,94.086,94.038,94.067,262400001.0
2007-01-02 04:55:00,94.055,94.1,94.055,94.073,129599999.0
2007-01-02 04:56:00,94.061,94.11,94.061,94.109,140700000.0
2007-01-02 04:57:00,94.127,94.137,94.099,94.102,118200000.0
2007-01-02 04:58:00,94.1,94.132,94.083,94.094,122600001.0
2007-01-02 04:59:00,94.079,94.113,94.074,94.1,139599999.0
2007-01-02 05:00:00,94.111,94.116,94.084,94.094,173599997.0
2007-01-02 05:01:00,94.046,94.077,93.938,93.941,158100003.0
2007-01-02 05:02:00,93.992,94.12,93.992,94.101,124899998.0
2007-01-02 05:03:00,94.068,94.099,94.062,94.09,107199998.0
2007-01-02 05:04:00,94.078,94.11,94.065,94.109,177700002.0
2007-01-02 05:05:00,94.086,94.12,94.074,94.113,157700000.0
2007-01-02 05:06:00,94.081,94.129,94.08,94.128,190899994.0
2007-01-02 05:07:00,94.148,94.148,94.076,94.076,219500000.0
2007-01-02 05:08:00,94.134,94.167,94.116,94.12,103300000.0
2007-01-02 05:09:00,94.115,94.143,94.106,94.133,239200002.0
2007-01-02 05:10:00,94.122,94.137,94.104,94.109,223200001.0
2007-01-02 05:11:00,94.099,94.131,94.084,94.114,170200001.0
2007-01-02 05:12:00,94.094,94.146,94.087,94.125,209499998.0
2007-01-02 05:13:00,94.139,94.164,94.134,94.154,177599999.0
2007-01-02 05:14:00,94.118,94.144,94.098,94.121,330399996.0
2007-01-02 05:15:00,94.153,94.153,94.081,94.097,144899999.0
2007-01-02 05:16:00,94.086,94.141,94.081,94.141,213799999.0
2007-01-02 05:17:00,94.117,94.156,94.111,94.138,288399994.0
2007-01-02 05:18:00,94.108,94.14,94.096,94.114,167499996.0
2007-01-02 05:19:00,94.125,94.154,94.112,94.121,124099999.0
2007-01-02 05:20:00,94.12,94.143,94.108,94.127,190499996.0
2007-01-02 05:21:00,94.129,94.16,94.121,94.132,320499999.0
2007-01-02 05:22:00,94.123,94.152,94.111,94.128,352900000.0
2007-01-02 05:23:00,94.129,94.137,94.11,94.11,209000000.0
2007-01-02 05:24:00,94.111,94.139,94.108,94.131,204199996.0
2007-01-02 05:25:00,94.128,94.144,94.112,94.126,140899999.0
2007-01-02 05:26:00,94.11,94.161,94.11,94.151,174000003.0
2007-01-02 05:27:00,94.139,94.144,94.1,94.144,155400001.0
2007-01-02 05:28:00,94.108,94.13,94.087,94.119,257700000.0
2007-01-02 05:29:00,94.121,94.141,94.1,94.123,173699998.0
2007-01-02 05:30:00,94.115,94.145,94.104,94.109,251600000.0
2007-01-02 05:31:00,94.117,94.143,94.098,94.107,260700002.0
2007-01-02 05:32:00,94.12,94.139,94.104,94.116,157699999.0
2007-01-02 05:33:00,94.138,94.168,94.13,94.146,211599998.0
2007-01-02 05:34:00,94.115,94.155,94.108,94.155,166300003.0
2007-01-02 05:35:00,94.142,94.183,94.134,94.183,156100001.0
2007-01-02 05:36:00,94.152,94.185,94.143,94.171,133700001.0
2007-01-02 05:37:00,94.142,94.199,94.125,94.178,206100003.0
2007-01-02 05:38:00,94.153,94.187,94.131,94.169,295400002.0
2007-01-02 05:39:00,94.15,94.184,94.146,94.174,274799996.0
2007-01-02 05:40:00,94.153,94.183,94.138,94.181,95499999.0
2007-01-02 05:41:00,94.167,94.179,94.14,94.173,239499999.0
2007-01-02 05:42:00,94.143,94.187,94.143,94.156,209499998.0
2007-01-02 05:43:00,94.188,94.199,94.158,94.165,209200002.0
2007-01-02 05:44:00,94.146,94.191,94.134,94.18,154600001.0
2007-01-02 05:45:00,94.151,94.186,94.148,94.186,143600000.0
2007-01-02 05:46:00,94.169,94.187,94.153,94.17,198900001.0
2007-01-02 05:47:00,94.15,94.201,94.143,94.198,169999997.0
2007-01-02 05:48:00,94.208,94.237,94.174,94.174,196900002.0
2007-01-02 05:49:00,94.189,94.198,94.155,94.155,241600004.0
2007-01-02 05:50:00,94.18,94.197,94.163,94.181,124199999.0
2007-01-02 05:51:00,94.174,94.189,94.146,94.179,178000000.0
2007-01-02 05:52:00,94.133,94.183,94.122,94.183,203299998.0
2007-01-02 05:53:00,94.169,94.198,94.151,94.164,185800000.0
2007-01-02 05:54:00,94.152,94.173,94.132,94.132,260599999.0
2007-01-02 05:55:00,94.179,94.199,94.143,94.163,144599999.0
2007-01-02 05:56:00,94.172,94.192,94.16,94.17,164300000.0
2007-01-02 05:57:00,94.199,94.199,94.145,94.147,205800000.0
2007-01-02 05:58:00,94.168,94.2,94.16,94.169,229000001.0
2007-01-02 05:59:00,94.154,94.178,94.145,94.176,159700001.0
2007-01-02 06:00:00,94.188,94.203,94.164,94.164,319799998.0
2007-01-02 06:01:00,94.215,94.215,94.155,94.158,149799997.0
2007-01-02 06:02:00,94.15,94.161,94.125,94.153,160699999.0
2007-01-02 06:03:00,94.141,94.177,94.141,94.169,177599999.0
2007-01-02 06:04:00,94.132,94.179,94.127,94.165,185400002.0
2007-01-02 06:05:00,94.162,94.186,94.15,94.171,170099999.0
2007-01-02 06:06:00,94.146,94.178,94.138,94.17,192900001.0
2007-01-02 06:07:00,94.153,94.195,94.148,94.148,226699997.0
2007-01-02 06:08:00,94.17,94.186,94.148,94.183,133599999.0
2007-01-02 06:09:00,94.151,94.165,94.131,94.132,213200000.0
2007-01-02 06:10:00,94.124,94.173,94.119,94.153,147199996.0
2007-01-02 06:11:00,94.18,94.185,94.147,94.147,119199999.0
2007-01-02 06:12:00,94.15,94.182,94.138,94.153,138099999.0
2007-01-02 06:13:00,94.156,94.19,94.139,94.154,214999996.0
2007-01-02 06:14:00,94.162,94.17,94.121,94.131,254999998.0
2007-01-02 06:15:00,94.159,94.179,94.131,94.131,226200002.0
2007-01-02 06:16:00,94.163,94.181,94.135,94.135,161800001.0
2007-01-02 06:17:00,94.127,94.182,94.126,94.144,185899998.0
2007-01-02 06:18:00,94.132,94.172,94.122,94.137,201000003.0
2007-01-02 06:19:00,94.128,94.173,94.128,94.15,147000000.0
2007-01-02 06:20:00,94.135,94.157,94.121,94.14,150099998.0
2007-01-02 06:21:00,94.142,94.171,94.138,94.166,201899999.0
2007-01-02 06:22:00,94.132,94.17,94.132,94.169,284400004.0
2007-01-02 06:23:00,94.137,94.184,94.133,94.184,189299999.0
2007-01-02 06:24:00,94.159,94.174,94.123,94.123,224800002.0
2007-01-02 06:25:00,94.143,94.171,94.124,94.133,329400003.0
2007-01-02 06:26:00,94.118,94.166,94.1,94.144,228799998.0
2007-01-02 06:27:00,94.12,94.158,94.11,94.158,137600001.0
2007-01-02 06:28:00,94.128,94.159,94.125,94.139,95900001.0
2007-01-02 06:29:00,94.172,94.179,94.137,94.16,156799999.0
2007-01-02 06:30:00,94.135,94.152,94.119,94.132,225599996.0
2007-01-02 06:31:00,94.121,94.176,94.116,94.175,203999997.0
2007-01-02 06:32:00,94.118,94.156,94.116,94.153,225599997.0
2007-01-02 06:33:00,94.157,94.157,94.116,94.116,251800003.0
2007-01-02 06:34:00,94.134,94.166,94.121,94.147,137099999.0
2007-01-02 06:35:00,94.14,94.176,94.125,94.159,212000000.0
2007-01-02 06:36:00,94.162,94.17,94.133,94.141,288300004.0
2007-01-02 06:37:00,94.149,94.178,94.143,94.168,195500000.0
2007-01-02 06:38:00,94.127,94.191,94.127,94.191,367700002.0
2007-01-02 06:39:00,94.157,94.182,94.144,94.161,210399998.0
2007-01-02 06:40:00,94.143,94.18,94.136,94.16,228199999.0
2007-01-02 06:41:00,94.145,94.192,94.144,94.169,221900000.0
2007-01-02 06:42:00,94.159,94.193,94.159,94.172,286100000.0
2007-01-02 06:43:00,94.173,94.198,94.161,94.183,198499999.0
2007-01-02 06:44:00,94.184,94.205,94.171,94.174,138600000.0
2007-01-02 06:45:00,94.191,94.212,94.173,94.204,198599999.0
2007-01-02 06:46:00,94.195,94.222,94.177,94.19,147400000.0
2007-01-02 06:47:00,94.195,94.236,94.183,94.236,185899997.0
2007-01-02 06:48:00,94.18,94.23,94.17,94.191,244800000.0
2007-01-02 06:49:00,94.201,94.231,94.189,94.203,126100000.0
2007-01-02 06:50:00,94.2,94.238,94.188,94.223,176500003.0
2007-01-02 06:51:00,94.235,94.235,94.188,94.188,158100003.0
2007-01-02 06:52:00,94.204,94.221,94.197,94.219,227700000.0
2007-01-02 06:53:00,94.217,94.218,94.192,94.196,224700002.0
2007-01-02 06:54:00,94.203,94.221,94.189,94.2,254800002.0
2007-01-02 06:55:00,94.194,94.241,94.194,94.241,86400000.0
2007-01-02 06:56:00,94.24,94.243,94.19,94.197,240099996.0
2007-01-02 06:57:00,94.203,94.232,94.192,94.215,261300003.0
2007-01-02 06:58:00,94.23,94.236,94.201,94.227,341500003.0
2007-01-02 06:59:00,94.206,94.238,94.194,94.226,210199998.0
2007-01-02 07:00:00,94.224,94.252,94.207,94.215,250799999.0
2007-01-02 07:01:00,94.202,94.228,94.195,94.21,129700000.0
2007-01-02 07:02:00,94.203,94.232,94.186,94.232,336100002.0
2007-01-02 07:03:00,94.2,94.24,94.199,94.216,249000000.0
2007-01-02 07:04:00,94.219,94.229,94.192,94.192,185899997.0
2007-01-02 07:05:00,94.221,94.242,94.206,94.219,194900004.0
2007-01-02 07:06:00,94.203,94.224,94.199,94.206,208400003.0
2007-01-02 07:07:00,94.219,94.233,94.194,94.209,212700000.0
2007-01-02 07:08:00,94.221,94.238,94.205,94.237,296000000.0
2007-01-02 07:09:00,94.205,94.248,94.192,94.202,218600001.0
2007-01-02 07:10:00,94.213,94.24,94.192,94.203,158799997.0
2007-01-02 07:11:00,94.22,94.24,94.206,94.222,189699995.0
2007-01-02 07:12:00,94.186,94.209,94.185,94.204,166000001.0
2007-01-02 07:13:00,94.196,94.247,94.196,94.247,117999998.0
2007-01-02 07:14:00,94.192,94.231,94.192,94.224,170600000.0
2007-01-02 07:15:00,94.206,94.224,94.186,94.197,177800000.0
2007-01-02 07:16:00,94.188,94.243,94.188,94.242,254300002.0
2007-01-02 07:17:00,94.213,94.242,94.204,94.219,281199998.0
2007-01-02 07:18:00,94.209,94.244,94.206,94.219,175500002.0
2007-01-02 07:19:00,94.22,94.263,94.203,94.263,273899995.0
2007-01-02 07:20:00,94.213,94.247,94.207,94.223,127400000.0
2007-01-02 07:21:00,94.225,94.236,94.195,94.195,142200000.0
2007-01-02 07:22:00,94.181,94.22,94.179,94.2,241999998.0
2007-01-02 07:23:00,94.183,94.231,94.183,94.203,246200004.0
2007-01-02 07:24:00,94.202,94.239,94.187,94.239,190100001.0
2007-01-02 07:25:00,94.22,94.238,94.197,94.21,232000001.0
2007-01-02 07:26:00,94.222,94.24,94.193,94.233,173999998.0
2007-01-02 07:27:00,94.203,94.248,94.196,94.248,167800000.0
2007-01-02 07:28:00,94.228,94.243,94.201,94.201,192300001.0
2007-01-02 07:29:00,94.215,94.261,94.215,94.261,131600000.0
2007-01-02 07:30:00,94.21,94.233,94.174,94.185,251100000.0
2007-01-02 07:31:00,94.18,94.219,94.174,94.195,123599998.0
2007-01-02 07:32:00,94.185,94.222,94.183,94.197,208500001.0
2007-01-02 07:33:00,94.203,94.223,94.173,94.173,219000001.0
2007-01-02 07:34:00,94.227,94.232,94.188,94.194,156900001.0
2007-01-02 07:35:00,94.196,94.227,94.181,94.227,245299999.0
2007-01-02 07:36:00,94.204,94.22,94.182,94.201,233400000.0
2007-01-02 07:37:00,94.193,94.213,94.182,94.207,99499999.0
2007-01-02 07:38:00,94.164,94.206,94.164,94.206,155799998.0
2007-01-02 07:39:00,94.203,94.22,94.175,94.175,271299999.0
2007-01-02 07:40:00,94.177,94.205,94.171,94.2,140500000.0
2007-01-02 07:41:00,94.197,94.217,94.185,94.213,298600000.0
2007-01-02 07:42:00,94.198,94.241,94.194,94.213,203299997.0
2007-01-02 07:43:00,94.223,94.229,94.196,94.203,165299997.0
2007-01-02 07:44:00,94.196,94.225,94.188,94.225,205499998.0
2007-01-02 07:45:00,94.204,94.219,94.181,94.181,171800001.0
2007-01-02 07:46:00,94.157,94.222,94.157,94.199,130900004.0
2007-01-02 07:47:00,94.227,94.233,94.18,94.191,219899998.0
2007-01-02 07:48:00,94.19,94.215,94.18,94.201,243000000.0
2007-01-02 07:49:00,94.203,94.219,94.176,94.186,295599996.0
2007-01-02 07:50:00,94.193,94.214,94.138,94.138,290400000.0
2007-01-02 07:51:00,94.207,94.211,94.172,94.172,219499998.0
2007-01-02 07:52:00,94.172,94.218,94.169,94.197,146700000.0
2007-01-02 07:53:00,94.196,94.222,94.189,94.216,222700000.0
2007-01-02 07:54:00,94.177,94.211,94.177,94.208,190000001.0
2007-01-02 07:55:00,94.227,94.243,94.203,94.21,257999999.0
2007-01-02 07:56:00,94.19,94.218,94.183,94.203,123699999.0
2007-01-02 07:57:00,94.17,94.211,94.166,94.211,158400002.0
2007-01-02 07:58:00,94.202,94.21,94.17,94.184,288200003.0
2007-01-02 07:59:00,94.202,94.231,94.174,94.226,264000004.0
2007-01-02 08:00:00,94.195,94.223,94.184,94.193,238099998.0
2007-01-02 08:01:00,94.194,94.221,94.183,94.198,201300000.0
2007-01-02 08:02:00,94.206,94.236,94.194,94.21,202099999.0
2007-01-02 08:03:00,94.214,94.228,94.184,94.184,137900000.0
2007-01-02 08:04:00,94.172,94.227,94.158,94.203,150700000.0
2007-01-02 08:05:00,94.217,94.217,94.175,94.175,196500001.0
2007-01-02 08:06:00,94.215,94.231,94.177,94.177,130700000.0
2007-01-02 08:07:00,94.209,94.217,94.174,94.174,212200004.0
2007-01-02 08:08:00,94.196,94.23,94.188,94.196,199799999.0
2007-01-02 08:09:00,94.206,94.246,94.186,94.23,209700002.0
2007-01-02 08:10:00,94.183,94.21,94.171,94.2,199899999.0
2007-01-02 08:11:00,94.188,94.226,94.173,94.197,176300001.0
2007-01-02 08:12:00,94.179,94.217,94.172,94.206,200500002.0
2007-01-02 08:13:00,94.18,94.208,94.17,94.182,166100002.0
2007-01-02 08:14:00,94.189,94.195,94.174,94.177,155099996.0
2007-01-02 08:15:00,94.19,94.197,94.161,94.169,225199999.0
2007-01-02 08:16:00,94.165,94.2,94.149,94.172,182099998.0
2007-01-02 08:17:00,94.187,94.197,94.163,94.172,184900000.0
2007-01-02 08:18:00,94.18,94.209,94.171,94.173,151100001.0
2007-01-02 08:19:00,94.192,94.232,94.183,94.228,146300002.0
2007-01-02 08:20:00,94.19,94.215,94.172,94.204,305900000.0
2007-01-02 08:21:00,94.209,94.216,94.159,94.159,308500002.0
2007-01-02 08:22:00,94.168,94.21,94.152,94.153,236799995.0
2007-01-02 08:23:00,94.187,94.204,94.157,94.163,124300000.0
2007-01-02 08:24:00,94.166,94.194,94.161,94.177,232700003.0
2007-01-02 08:25:00,94.178,94.21,94.157,94.193,234099999.0
2007-01-02 08:26:00,94.162,94.184,94.147,94.158,246900004.0
2007-01-02 08:27:00,94.152,94.186,94.148,94.167,181199999.0
2007-01-02 08:28:00,94.171,94.201,94.154,94.185,239499998.0
2007-01-02 08:29:00,94.176,94.189,94.156,94.166,111300001.0
2007-01-02 08:30:00,94.163,94.205,94.158,94.173,233999999.0
2007-01-02 08:31:00,94.181,94.22,94.162,94.187,184699996.0
2007-01-02 08:32:00,94.183,94.212,94.183,94.203,297800001.0
2007-01-02 08:33:00,94.205,94.233,94.193,94.193,248299998.0
2007-01-02 08:34:00,94.208,94.238,94.186,94.196,182600001.0
2007-01-02 08:35:00,94.206,94.233,94.196,94.221,115000000.0
2007-01-02 08:36:00,94.205,94.247,94.201,94.247,181600001.0
2007-01-02 08:37:00,94.233,94.239,94.198,94.203,153300002.0
2007-01-02 08:38:00,94.186,94.228,94.173,94.228,181700003.0
2007-01-02 08:39:00,94.22,94.22,94.184,94.194,147999999.0
2007-01-02 08:40:00,94.183,94.213,94.183,94.206,302299997.0
2007-01-02 08:41:00,94.22,94.247,94.163,94.163,185700001.0
2007-01-02 08:42:00,94.186,94.207,94.166,94.196,168100001.0
2007-01-02 08:43:00,94.188,94.214,94.161,94.161,189200000.0
2007-01-02 08:44:00,94.167,94.206,94.155,94.195,342499998.0
2007-01-02 08:45:00,94.188,94.21,94.163,94.174,177199999.0
2007-01-02 08:46:00,94.161,94.199,94.156,94.178,200000002.0
2007-01-02 08:47:00,94.195,94.209,94.167,94.171,258200002.0
2007-01-02 08:48:00,94.183,94.22,94.173,94.189,143100000.0
2007-01-02 08:49:00,94.22,94.224,94.184,94.196,204600001.0
2007-01-02 08:50:00,94.205,94.211,94.172,94.173,251799997.0
2007-01-02 08:51:00,94.168,94.211,94.145,94.159,307500000.0
2007-01-02 08:52:00,94.19,94.21,94.158,94.163,252299996.0
2007-01-02 08:53:00,94.184,94.205,94.147,94.186,121000000.0
2007-01-02 08:54:00,94.148,94.258,94.092,94.209,81600002.0
2007-01-02 08:55:00,94.297,94.331,94.172,94.172,117700000.0
2007-01-02 08:56:00,94.18,94.191,94.158,94.165,142599999.0
2007-01-02 08:57:00,94.178,94.195,94.142,94.145,221399998.0
2007-01-02 08:58:00,94.149,94.186,94.149,94.182,214299998.0
2007-01-02 08:59:00,94.194,94.248,94.182,94.248,264599999.0
2007-01-02 09:00:00,94.212,94.249,94.208,94.231,209600001.0
2007-01-02 09:01:00,94.211,94.246,94.202,94.228,197299999.0
2007-01-02 09:02:00,94.205,94.252,94.188,94.22,166399999.0
2007-01-02 09:03:00,94.221,94.25,94.2,94.226,259400000.0
2007-01-02 09:04:00,94.224,94.249,94.201,94.201,268200001.0
2007-01-02 09:05:00,94.24,94.251,94.213,94.216,111100000.0
2007-01-02 09:06:00,94.247,94.254,94.218,94.233,178999997.0
2007-01-02 09:07:00,94.227,94.267,94.204,94.246,267699998.0
2007-01-02 09:08:00,94.209,94.246,94.206,94.21,277799995.0
2007-01-02 09:09:00,94.221,94.254,94.219,94.226,241799996.0
2007-01-02 09:10:00,94.254,94.261,94.213,94.217,170600000.0
2007-01-02 09:11:00,94.218,94.239,94.191,94.204,170299998.0
2007-01-02 09:12:00,94.208,94.252,94.2,94.208,205100001.0
2007-01-02 09:13:00,94.232,94.246,94.21,94.219,226299995.0
2007-01-02 09:14:00,94.228,94.251,94.214,94.251,198199998.0
2007-01-02 09:15:00,94.202,94.256,94.202,94.226,202800002.0
2007-01-02 09:16:00,94.19,94.241,94.19,94.23,237100001.0
2007-01-02 09:17:00,94.228,94.244,94.206,94.224,287300000.0
2007-01-02 09:18:00,94.208,94.23,94.191,94.217,185000002.0
2007-01-02 09:19:00,94.193,94.222,94.181,94.2,160700001.0
2007-01-02 09:20:00,94.185,94.22,94.178,94.201,229299999.0
2007-01-02 09:21:00,94.212,94.242,94.189,94.209,192300001.0
2007-01-02 09:22:00,94.2,94.225,94.177,94.193,133899999.0
2007-01-02 09:23:00,94.205,94.223,94.19,94.194,171299999.0
2007-01-02 09:24:00,94.191,94.239,94.171,94.227,279900001.0
2007-01-02 09:25:00,94.223,94.246,94.204,94.225,132400001.0
2007-01-02 09:26:00,94.21,94.226,94.183,94.183,271900001.0
2007-01-02 09:27:00,94.185,94.214,94.173,94.206,182500002.0
2007-01-02 09:28:00,94.194,94.236,94.176,94.218,141800001.0
2007-01-02 09:29:00,94.211,94.242,94.174,94.193,113199998.0
2007-01-02 09:30:00,94.204,94.215,94.178,94.181,174399999.0
2007-01-02 09:31:00,94.158,94.202,94.157,94.184,240699997.0
2007-01-02 09:32:00,94.186,94.196,94.159,94.177,177299998.0
2007-01-02 09:33:00,94.143,94.206,94.143,94.188,130699999.0
2007-01-02 09:34:00,94.16,94.216,94.151,94.179,127100000.0
2007-01-02 09:35:00,94.177,94.236,94.174,94.223,288300001.0
2007-01-02 09:36:00,94.217,94.239,94.178,94.185,214899997.0
2007-01-02 09:37:00,94.21,94.23,94.187,94.195,144599999.0
2007-01-02 09:38:00,94.197,94.234,94.186,94.214,159900001.0
2007-01-02 09:39:00,94.228,94.25,94.196,94.233,152800003.0
2007-01-02 09:40:00,94.221,94.256,94.21,94.225,214399999.0
2007-01-02 09:41:00,94.223,94.247,94.21,94.243,112100000.0
2007-01-02 09:42:00,94.21,94.261,94.21,94.225,257699998.0
2007-01-02 09:43:00,94.225,94.262,94.211,94.236,156000001.0
2007-01-02 09:44:00,94.235,94.276,94.215,94.26,161000000.0
2007-01-02 09:45:00,94.209,94.266,94.209,94.258,123499999.0
2007-01-02 09:46:00,94.25,94.261,94.226,94.226,254599997.0
2007-01-02 09:47:00,94.223,94.252,94.202,94.223,146199997.0
2007-01-02 09:48:00,94.26,94.263,94.19,94.19,200200000.0
2007-01-02 09:49:00,94.179,94.208,94.158,94.172,237299999.0
2007-01-02 09:50:00,94.159,94.191,94.145,94.159,306699999.0
2007-01-02 09:51:00,94.134,94.196,94.12,94.149,259099997.0
2007-01-02 09:52:00,94.134,94.184,94.12,94.138,264200000.0
2007-01-02 09:53:00,94.144,94.162,94.129,94.153,331299999.0
2007-01-02 09:54:00,94.141,94.171,94.13,94.151,190000003.0
2007-01-02 09:55:00,94.168,94.168,93.957,94.073,154600001.0
2007-01-02 09:56:00,94.137,94.16,94.125,94.16,169800001.0
2007-01-02 09:57:00,94.153,94.166,94.114,94.12,178799999.0
2007-01-02 09:58:00,94.157,94.162,94.103,94.135,133099999.0
2007-01-02 09:59:00,94.134,94.134,94.101,94.101,206100003.0
2007-01-02 10:00:00,94.088,94.121,94.082,94.099,145099998.0
2007-01-02 10:01:00,94.115,94.134,94.092,94.092,145800002.0
2007-01-02 10:02:00,94.093,94.11,94.078,94.09,217899996.0
2007-01-02 10:03:00,94.09,94.108,94.074,94.096,182600000.0
2007-01-02 10:04:00,94.077,94.104,94.077,94.086,172400000.0
2007-01-02 10:05:00,94.092,94.092,94.061,94.062,182399998.0
2007-01-02 10:06:00,94.02,94.067,94.005,94.027,208400002.0
2007-01-02 10:07:00,94.02,94.059,94.016,94.057,150299999.0
2007-01-02 10:08:00,94.065,94.081,94.048,94.062,223600000.0
2007-01-02 10:09:00,94.061,94.068,94.032,94.038,189999998.0
2007-01-02 10:10:00,94.037,94.06,94.03,94.048,161399998.0
2007-01-02 10:11:00,94.069,94.081,94.035,94.058,196300001.0
2007-01-02 10:12:00,94.046,94.067,94.032,94.049,213700000.0
2007-01-02 10:13:00,94.021,94.054,94.021,94.054,147899999.0
2007-01-02 10:14:00,94.054,94.088,94.038,94.088,209800001.0
2007-01-02 10:15:00,94.034,94.103,94.034,94.103,146800001.0
2007-01-02 10:16:00,94.067,94.114,94.067,94.108,166299998.0
2007-01-02 10:17:00,94.098,94.098,94.035,94.037,126500000.0
2007-01-02 10:18:00,94.075,94.075,94.03,94.035,144500002.0
2007-01-02 10:19:00,94.057,94.076,94.007,94.007,192400001.0
2007-01-02 10:20:00,94.034,94.053,94.015,94.028,167499998.0
2007-01-02 10:21:00,94.058,94.06,94.034,94.038,209000001.0
2007-01-02 10:22:00,94.02,94.046,93.998,93.998,198999997.0
2007-01-02 10:23:00,94.055,94.063,94.032,94.032,157599996.0
2007-01-02 10:24:00,94.033,94.067,94.029,94.033,261200000.0
2007-01-02 10:25:00,94.037,94.049,94.02,94.031,151700000.0
2007-01-02 10:26:00,94.012,94.042,94.01,94.031,203900001.0
2007-01-02 10:27:00,94.014,94.047,93.987,94.024,244499998.0
2007-01-02 10:28:00,94.046,94.058,94.013,94.029,188999998.0
2007-01-02 10:29:00,94.03,94.045,94.004,94.024,233399999.0
2007-01-02 10:30:00,94.03,94.044,93.997,94.017,244799999.0
2007-01-02 10:31:00,94.058,94.071,94.04,94.04,325100000.0
2007-01-02 10:32:00,94.042,94.061,94.031,94.055,197499997.0
2007-01-02 10:33:00,94.034,94.051,94.014,94.035,193299999.0
2007-01-02 10:34:00,94.045,94.064,94.026,94.044,129499999.0
2007-01-02 10:35:00,94.035,94.05,94.005,94.028,278400000.0
2007-01-02 10:36:00,94.02,94.036,94.003,94.017,163599998.0
2007-01-02 10:37:00,94.02,94.046,93.996,94.046,183600002.0
2007-01-02 10:38:00,94.006,94.047,93.987,94.024,224700003.0
2007-01-02 10:39:00,93.983,94.046,93.983,94.042,228600002.0
2007-01-02 10:40:00,94.02,94.069,94.006,94.066,90900000.0
2007-01-02 10:41:00,94.049,94.063,94.014,94.059,243699999.0
2007-01-02 10:42:00,94.063,94.066,94.044,94.046,229400004.0
2007-01-02 10:43:00,94.066,94.082,94.036,94.043,186500002.0
2007-01-02 10:44:00,94.029,94.062,94.012,94.053,209700001.0
2007-01-02 10:45:00,94.051,94.062,94.035,94.038,229899998.0
2007-01-02 10:46:00,94.027,94.059,94.015,94.026,138400001.0
2007-01-02 10:47:00,94.059,94.078,94.052,94.078,217200001.0
2007-01-02 10:48:00,94.074,94.093,94.041,94.054,331699999.0
2007-01-02 10:49:00,94.097,94.11,94.082,94.106,183600000.0
2007-01-02 10:50:00,94.085,94.097,94.049,94.082,208799999.0
2007-01-02 10:51:00,94.086,94.102,94.068,94.079,165899998.0
2007-01-02 10:52:00,94.056,94.085,94.035,94.085,337700000.0
2007-01-02 10:53:00,94.07,94.1,94.04,94.054,266800000.0
2007-01-02 10:54:00,94.072,94.105,94.057,94.105,160899999.0
2007-01-02 10:55:00,94.122,94.122,94.089,94.097,213699999.0
2007-01-02 10:56:00,94.082,94.105,94.043,94.105,226900000.0
2007-01-02 10:57:00,94.086,94.103,94.067,94.067,124699998.0
2007-01-02 10:58:00,94.09,94.11,94.067,94.091,259799997.0
2007-01-02 10:59:00,94.103,94.119,94.068,94.074,145400000.0
2007-01-02 11:00:00,94.097,94.109,94.056,94.078,155000000.0
2007-01-02 11:01:00,94.09,94.105,94.054,94.092,314100005.0
2007-01-02 11:02:00,94.066,94.121,94.066,94.121,215100000.0
2007-01-02 11:03:00,94.104,94.112,94.084,94.1,258199996.0
2007-01-02 11:04:00,94.073,94.111,94.071,94.111,183799998.0
2007-01-02 11:05:00,94.11,94.113,94.073,94.077,229399999.0
2007-01-02 11:06:00,94.077,94.093,94.04,94.04,117699997.0
2007-01-02 11:07:00,94.035,94.116,94.035,94.113,282600002.0
2007-01-02 11:08:00,94.124,94.124,94.087,94.121,246099999.0
2007-01-02 11:09:00,94.113,94.114,94.067,94.091,228699996.0
2007-01-02 11:10:00,94.116,94.144,94.116,94.135,224799998.0
2007-01-02 11:11:00,94.127,94.139,94.101,94.109,300900002.0
2007-01-02 11:12:00,94.113,94.127,94.101,94.111,187599999.0
2007-01-02 11:13:00,94.125,94.128,94.068,94.114,250000002.0
2007-01-02 11:14:00,94.092,94.125,94.08,94.102,191799999.0
2007-01-02 11:15:00,94.081,94.121,94.058,94.094,104199999.0
2007-01-02 11:16:00,94.134,94.155,94.121,94.14,247399999.0
2007-01-02 11:17:00,94.164,94.186,94.147,94.171,148799999.0
2007-01-02 11:18:00,94.183,94.188,94.123,94.145,235299999.0
2007-01-02 11:19:00,94.165,94.202,94.13,94.165,220600000.0
2007-01-02 11:20:00,94.152,94.188,94.13,94.171,192700001.0
2007-01-02 11:21:00,94.147,94.179,94.136,94.175,253199999.0
2007-01-02 11:22:00,94.15,94.182,94.128,94.163,100100000.0
2007-01-02 11:23:00,94.165,94.183,94.162,94.177,191699998.0
2007-01-02 11:24:00,94.177,94.188,94.159,94.17,162499998.0
2007-01-02 11:25:00,94.184,94.25,94.184,94.25,193999997.0
2007-01-02 11:26:00,94.217,94.278,94.201,94.278,81899999.0
2007-01-02 11:27:00,94.286,94.288,94.252,94.258,183200002.0
2007-01-02 11:28:00,94.272,94.279,94.244,94.244,228400005.0
2007-01-02 11:29:00,94.264,94.264,94.236,94.246,201100000.0
2007-01-02 11:30:00,94.26,94.277,94.25,94.275,151399999.0
2007-01-02 11:31:00,94.216,94.3,94.211,94.3,156100001.0
2007-01-02 11:32:00,94.289,94.312,94.271,94.283,269000000.0
2007-01-02 11:33:00,94.301,94.319,94.267,94.319,160200001.0
2007-01-02 11:34:00,94.286,94.307,94.255,94.269,176600000.0
2007-01-02 11:35:00,94.282,94.297,94.257,94.275,224500000.0
2007-01-02 11:36:00,94.295,94.31,94.284,94.301,162499997.0
2007-01-02 11:37:00,94.303,94.322,94.3,94.322,287599996.0
2007-01-02 11:38:00,94.32,94.329,94.27,94.283,282100002.0
2007-01-02 11:39:00,94.314,94.338,94.314,94.333,127200000.0
2007-01-02 11:40:00,94.305,94.33,94.278,94.318,185400000.0
2007-01-02 11:41:00,94.317,94.334,94.305,94.31,226599999.0
2007-01-02 11:42:00,94.322,94.324,94.28,94.301,209300001.0
2007-01-02 11:43:00,94.307,94.324,94.29,94.305,227100001.0
2007-01-02 11:44:00,94.29,94.319,94.27,94.294,215600001.0
2007-01-02 11:45:00,94.285,94.322,94.269,94.322,234799997.0
2007-01-02 11:46:00,94.279,94.323,94.273,94.298,187300001.0
2007-01-02 11:47:00,94.316,94.336,94.284,94.322,180399999.0
2007-01-02 11:48:00,94.333,94.354,94.324,94.354,166200002.0
2007-01-02 11:49:00,94.316,94.344,94.305,94.313,207099998.0
2007-01-02 11:50:00,94.339,94.339,94.31,94.312,168999997.0
2007-01-02 11:51:00,94.331,94.331,94.271,94.285,338399995.0
2007-01-02 11:52:00,94.275,94.323,94.269,94.312,245699997.0
2007-01-02 11:53:00,94.303,94.338,94.303,94.335,220799999.0
2007-01-02 11:54:00,94.318,94.33,94.286,94.306,194200002.0
2007-01-02 11:55:00,94.32,94.322,94.276,94.276,198500001.0
2007-01-02 11:56:00,94.337,94.342,94.303,94.328,318500000.0
2007-01-02 11:57:00,94.326,94.331,94.286,94.286,195599999.0
2007-01-02 11:58:00,94.273,94.318,94.27,94.293,184499998.0
2007-01-02 11:59:00,94.308,94.325,94.296,94.3,217700003.0
2007-01-02 12:00:00,94.307,94.315,94.287,94.288,255299997.0
2007-01-02 12:01:00,94.283,94.309,94.27,94.28,296100002.0
2007-01-02 12:02:00,94.255,94.285,94.231,94.255,281599997.0
2007-01-02 12:03:00,94.229,94.289,94.224,94.26,158499999.0
2007-01-02 12:04:00,94.297,94.297,94.272,94.279,157899999.0
2007-01-02 12:05:00,94.291,94.301,94.266,94.279,220799998.0
2007-01-02 12:06:00,94.302,94.302,94.224,94.233,207199999.0
2007-01-02 12:07:00,94.271,94.273,94.207,94.259,239599999.0
2007-01-02 12:08:00,94.274,94.31,94.264,94.292,162400000.0
2007-01-02 12:09:00,94.308,94.308,94.283,94.286,174499999.0
2007-01-02 12:10:00,94.273,94.303,94.273,94.303,145200000.0
2007-01-02 12:11:00,94.279,94.303,94.27,94.295,195400003.0
2007-01-02 12:12:00,94.302,94.302,94.253,94.274,174400000.0
2007-01-02 12:13:00,94.274,94.297,94.217,94.23,221199999.0
2007-01-02 12:14:00,94.281,94.284,94.231,94.261,158300001.0
2007-01-02 12:15:00,94.297,94.297,94.241,94.285,219200000.0
2007-01-02 12:16:00,94.271,94.295,94.249,94.254,250299999.0
2007-01-02 12:17:00,94.268,94.286,94.259,94.282,152499998.0
2007-01-02 12:18:00,94.305,94.305,94.258,94.261,227499998.0
2007-01-02 12:19:00,94.27,94.306,94.27,94.298,154499999.0
2007-01-02 12:20:00,94.278,94.287,94.245,94.271,236000001.0
2007-01-02 12:21:00,94.279,94.304,94.279,94.304,213500002.0
2007-01-02 12:22:00,94.297,94.322,94.289,94.301,172100001.0
2007-01-02 12:23:00,94.318,94.342,94.309,94.34,149299998.0
2007-01-02 12:24:00,94.333,94.346,94.301,94.301,190300002.0
2007-01-02 12:25:00,94.308,94.346,94.291,94.318,274499995.0
2007-01-02 12:26:00,94.328,94.339,94.305,94.305,166500002.0
2007-01-02 12:27:00,94.328,94.342,94.284,94.297,153600001.0
2007-01-02 12:28:00,94.298,94.342,94.286,94.302,297799994.0
2007-01-02 12:29:00,94.301,94.348,94.287,94.348,169700000.0
2007-01-02 12:30:00,94.323,94.347,94.297,94.333,294700003.0
2007-01-02 12:31:00,94.328,94.344,94.3,94.344,243100001.0
2007-01-02 12:32:00,94.338,94.338,94.283,94.3,182299998.0
2007-01-02 12:33:00,94.29,94.332,94.29,94.328,230200001.0
2007-01-02 12:34:00,94.321,94.335,94.298,94.313,142499997.0
2007-01-02 12:35:00,94.313,94.329,94.293,94.295,264100000.0
2007-01-02 12:36:00,94.295,94.312,94.273,94.294,188800000.0
2007-01-02 12:37:00,94.298,94.33,94.283,94.298,161899999.0
2007-01-02 12:38:00,94.303,94.339,94.296,94.339,237499995.0
2007-01-02 12:39:00,94.314,94.35,94.295,94.35,209500001.0
2007-01-02 12:40:00,94.331,94.384,94.313,94.384,127600001.0
2007-01-02 12:41:00,94.351,94.365,94.328,94.362,175100001.0
2007-01-02 12:42:00,94.365,94.369,94.348,94.348,97399999.0
2007-01-02 12:43:00,94.354,94.355,94.31,94.328,258499994.0
2007-01-02 12:44:00,94.336,94.359,94.334,94.337,176599995.0
2007-01-02 12:45:00,94.351,94.372,94.318,94.329,156500003.0
2007-01-02 12:46:00,94.354,94.366,94.302,94.302,184600000.0
2007-01-02 12:47:00,94.375,94.385,94.314,94.357,211900003.0
2007-01-02 12:48:00,94.427,94.447,94.383,94.39,190600000.0
2007-01-02 12:49:00,94.422,94.443,94.383,94.428,293300002.0
2007-01-02 12:50:00,94.411,94.444,94.406,94.438,151399998.0
2007-01-02 12:51:00,94.413,94.442,94.407,94.421,253399999.0
2007-01-02 12:52:00,94.405,94.427,94.382,94.413,145300001.0
2007-01-02 12:53:00,94.411,94.426,94.392,94.397,157199998.0
2007-01-02 12:54:00,94.422,94.453,94.418,94.438,177600000.0
2007-01-02 12:55:00,94.445,94.45,94.399,94.422,178299998.0
2007-01-02 12:56:00,94.418,94.453,94.415,94.427,185899997.0
2007-01-02 12:57:00,94.413,94.449,94.413,94.428,117600000.0
2007-01-02 12:58:00,94.442,94.442,94.411,94.417,166500000.0
2007-01-02 12:59:00,94.408,94.417,94.375,94.397,298599996.0
2007-01-02 13:00:00,94.364,94.416,94.36,94.416,174499999.0
2007-01-02 13:01:00,94.41,94.437,94.383,94.39,252300000.0
2007-01-02 13:02:00,94.406,94.435,94.397,94.412,182199998.0
2007-01-02 13:03:00,94.417,94.42,94.373,94.389,242099998.0
2007-01-02 13:04:00,94.402,94.422,94.382,94.407,258999998.0
2007-01-02 13:05:00,94.418,94.421,94.395,94.397,235100003.0
2007-01-02 13:06:00,94.411,94.425,94.392,94.418,314399996.0
2007-01-02 13:07:00,94.37,94.406,94.347,94.357,133900000.0
2007-01-02 13:08:00,94.439,94.439,94.403,94.425,263500003.0
2007-01-02 13:09:00,94.364,94.427,94.364,94.427,238500001.0
2007-01-02 13:10:00,94.443,94.452,94.427,94.44,242799998.0
2007-01-02 13:11:00,94.426,94.45,94.408,94.449,278800002.0
2007-01-02 13:12:00,94.439,94.454,94.386,94.419,145400002.0
2007-01-02 13:13:00,94.422,94.434,94.381,94.414,259199997.0
2007-01-02 13:14:00,94.418,94.446,94.395,94.419,227499997.0
2007-01-02 13:15:00,94.433,94.458,94.412,94.413,258299998.0
2007-01-02 13:16:00,94.429,94.457,94.411,94.435,230200004.0
2007-01-02 13:17:00,94.475,94.483,94.428,94.448,249300002.0
2007-01-02 13:18:00,94.437,94.471,94.43,94.471,99100000.0
2007-01-02 13:19:00,94.465,94.485,94.449,94.463,274300003.0
2007-01-02 13:20:00,94.48,94.501,94.456,94.488,221999998.0
2007-01-02 13:21:00,94.46,94.481,94.428,94.448,225499999.0
2007-01-02 13:22:00,94.461,94.483,94.446,94.461,157300001.0
2007-01-02 13:23:00,94.461,94.483,94.453,94.462,267899998.0
2007-01-02 13:24:00,94.427,94.444,94.418,94.435,204500001.0
2007-01-02 13:25:00,94.416,94.451,94.416,94.451,146599999.0
2007-01-02 13:26:00,94.388,94.453,94.372,94.433,188900001.0
2007-01-02 13:27:00,94.446,94.446,94.41,94.41,136100001.0
2007-01-02 13:28:00,94.41,94.443,94.399,94.414,224100001.0
2007-01-02 13:29:00,94.413,94.424,94.383,94.395,173199998.0
2007-01-02 13:30:00,94.402,94.436,94.402,94.433,262399998.0
2007-01-02 13:31:00,94.443,94.468,94.437,94.448,313900001.0
2007-01-02 13:32:00,94.436,94.449,94.407,94.449,115800000.0
2007-01-02 13:33:00,94.404,94.437,94.397,94.422,139400001.0
2007-01-02 13:34:00,94.409,94.458,94.403,94.458,290700000.0
2007-01-02 13:35:00,94.454,94.454,94.415,94.419,233899998.0
2007-01-02 13:36:00,94.395,94.419,94.371,94.387,284200000.0
2007-01-02 13:37:00,94.428,94.43,94.386,94.402,254700001.0
2007-01-02 13:38:00,94.44,94.44,94.377,94.403,153300002.0
2007-01-02 13:39:00,94.414,94.435,94.371,94.371,201600001.0
2007-01-02 13:40:00,94.396,94.437,94.388,94.437,198999998.0
2007-01-02 13:41:00,94.45,94.45,94.377,94.377,168399998.0
2007-01-02 13:42:00,94.406,94.431,94.386,94.399,252300000.0
2007-01-02 13:43:00,94.42,94.446,94.395,94.424,220100002.0
2007-01-02 13:44:00,94.44,94.44,94.391,94.391,160700000.0
2007-01-02 13:45:00,94.454,94.454,94.415,94.434,249500004.0
2007-01-02 13:46:00,94.395,94.435,94.376,94.413,260199998.0
2007-01-02 13:47:00,94.437,94.455,94.415,94.427,84100000.0
2007-01-02 13:48:00,94.437,94.437,94.382,94.403,205500002.0
2007-01-02 13:49:00,94.395,94.424,94.384,94.424,291799997.0
2007-01-02 13:50:00,94.403,94.43,94.38,94.412,207599996.0
2007-01-02 13:51:00,94.38,94.425,94.376,94.383,243300000.0
2007-01-02 13:52:00,94.424,94.429,94.393,94.408,271999998.0
2007-01-02 13:53:00,94.42,94.455,94.395,94.442,183500000.0
2007-01-02 13:54:00,94.404,94.433,94.396,94.398,158999999.0
2007-01-02 13:55:00,94.395,94.424,94.377,94.378,213600002.0
2007-01-02 13:56:00,94.405,94.438,94.395,94.421,190299999.0
2007-01-02 13:57:00,94.414,94.451,94.414,94.432,199399998.0
2007-01-02 13:58:00,94.432,94.461,94.414,94.459,112100000.0
2007-01-02 13:59:00,94.458,94.46,94.429,94.442,183499999.0
2007-01-02 14:00:00,94.455,94.48,94.427,94.462,192999997.0
2007-01-02 14:01:00,94.46,94.475,94.446,94.47,241100000.0
2007-01-02 14:02:00,94.445,94.46,94.412,94.437,129199999.0
2007-01-02 14:03:00,94.478,94.486,94.442,94.447,150200000.0
2007-01-02 14:04:00,94.448,94.465,94.437,94.444,231400001.0
2007-01-02 14:05:00,94.442,94.452,94.414,94.452,126600000.0
2007-01-02 14:06:00,94.448,94.455,94.423,94.423,160299998.0
2007-01-02 14:07:00,94.402,94.449,94.391,94.449,271700002.0
2007-01-02 14:08:00,94.41,94.435,94.392,94.421,187499999.0
2007-01-02 14:09:00,94.443,94.462,94.426,94.437,178599996.0
2007-01-02 14:10:00,94.394,94.448,94.394,94.402,195500001.0
2007-01-02 14:11:00,94.443,94.454,94.417,94.426,148999998.0
2007-01-02 14:12:00,94.414,94.441,94.379,94.424,139800000.0
2007-01-02 14:13:00,94.424,94.444,94.407,94.433,139799999.0
2007-01-02 14:14:00,94.401,94.428,94.391,94.425,202299998.0
2007-01-02 14:15:00,94.416,94.464,94.41,94.464,237400002.0
2007-01-02 14:16:00,94.453,94.479,94.45,94.473,261300002.0
2007-01-02 14:17:00,94.457,94.47,94.396,94.406,165500000.0
2007-01-02 14:18:00,94.448,94.463,94.43,94.432,149199998.0
2007-01-02 14:19:00,94.418,94.453,94.411,94.446,100600001.0
2007-01-02 14:20:00,94.436,94.457,94.43,94.457,168500000.0
2007-01-02 14:21:00,94.437,94.463,94.419,94.463,207399997.0
2007-01-02 14:22:00,94.469,94.47,94.43,94.432,175000000.0
2007-01-02 14:23:00,94.433,94.453,94.403,94.43,249599999.0
2007-01-02 14:24:00,94.452,94.459,94.41,94.418,119500000.0
2007-01-02 14:25:00,94.427,94.458,94.427,94.458,163600001.0
2007-01-02 14:26:00,94.436,94.458,94.41,94.455,174599998.0
2007-01-02 14:27:00,94.44,94.473,94.429,94.463,171700002.0
2007-01-02 14:28:00,94.444,94.478,94.416,94.43,140199998.0
2007-01-02 14:29:00,94.482,94.482,94.442,94.454,263699995.0
2007-01-02 14:30:00,94.47,94.48,94.453,94.458,212999999.0
2007-01-02 14:31:00,94.439,94.459,94.424,94.443,234900003.0
2007-01-02 14:32:00,94.433,94.456,94.427,94.433,224700003.0
2007-01-02 14:33:00,94.474,94.49,94.453,94.478,246799994.0
2007-01-02 14:34:00,94.475,94.475,94.413,94.413,142500001.0
2007-01-02 14:35:00,94.44,94.462,94.422,94.445,208599997.0
2007-01-02 14:36:00,94.451,94.464,94.418,94.43,277200001.0
2007-01-02 14:37:00,94.429,94.485,94.423,94.485,230400001.0
2007-01-02 14:38:00,94.438,94.511,94.438,94.511,138500001.0
2007-01-02 14:39:00,94.471,94.495,94.446,94.451,125699999.0
2007-01-02 14:40:00,94.484,94.499,94.449,94.449,161900000.0
2007-01-02 14:41:00,94.43,94.493,94.427,94.493,233300003.0
2007-01-02 14:42:00,94.483,94.501,94.468,94.482,128699999.0
2007-01-02 14:43:00,94.468,94.485,94.436,94.448,174199998.0
2007-01-02 14:44:00,94.488,94.489,94.422,94.469,310999996.0
2007-01-02 14:45:00,94.489,94.5,94.467,94.467,180000001.0
2007-01-02 14:46:00,94.444,94.495,94.438,94.495,154800002.0
2007-01-02 14:47:00,94.465,94.491,94.45,94.469,206700006.0
2007-01-02 14:48:00,94.448,94.496,94.438,94.491,187700000.0
2007-01-02 14:49:00,94.498,94.498,94.45,94.455,181700001.0
2007-01-02 14:50:00,94.484,94.488,94.434,94.465,313499998.0
2007-01-02 14:51:00,94.493,94.493,94.416,94.416,324600000.0
2007-01-02 14:52:00,94.433,94.433,94.398,94.399,160999999.0
2007-01-02 14:53:00,94.453,94.457,94.429,94.437,158599998.0
2007-01-02 14:54:00,94.449,94.452,94.389,94.389,101000000.0
2007-01-02 14:55:00,94.43,94.442,94.408,94.417,130700000.0
2007-01-02 14:56:00,94.42,94.455,94.411,94.424,139400001.0
2007-01-02 14:57:00,94.467,94.483,94.458,94.46,151200001.0
2007-01-02 14:58:00,94.437,94.472,94.43,94.451,148399998.0
2007-01-02 14:59:00,94.396,94.471,94.396,94.464,228100008.0
2007-01-02 15:00:00,94.482,94.491,94.461,94.475,190899997.0
2007-01-02 15:01:00,94.494,94.497,94.454,94.466,269099998.0
2007-01-02 15:02:00,94.465,94.488,94.442,94.442,221399996.0
2007-01-02 15:03:00,94.494,94.514,94.484,94.492,177800000.0
2007-01-02 15:04:00,94.46,94.488,94.46,94.485,218399999.0
2007-01-02 15:05:00,94.466,94.487,94.445,94.487,247300000.0
2007-01-02 15:06:00,94.487,94.492,94.453,94.472,163399998.0
2007-01-02 15:07:00,94.495,94.514,94.433,94.494,205500001.0
2007-01-02 15:08:00,94.513,94.522,94.492,94.492,196500000.0
2007-01-02 15:09:00,94.474,94.491,94.418,94.457,170299999.0
2007-01-02 15:10:00,94.482,94.518,94.463,94.498,196600001.0
2007-01-02 15:11:00,94.51,94.51,94.473,94.474,31500000.0
2007-01-02 15:12:00,94.471,94.493,94.47,94.486,127800000.0
2007-01-02 15:13:00,94.48,94.485,94.444,94.444,297899998.0
2007-01-02 15:14:00,94.458,94.473,94.443,94.464,95400000.0
2007-01-02 15:15:00,94.475,94.525,94.475,94.524,166400003.0
2007-01-02 15:16:00,94.515,94.558,94.489,94.495,262599999.0
2007-01-02 15:17:00,94.549,94.561,94.522,94.529,145200000.0
2007-01-02 15:18:00,94.517,94.535,94.488,94.513,255499998.0
2007-01-02 15:19:00,94.508,94.565,94.478,94.565,250399999.0
2007-01-02 15:20:00,94.549,94.562,94.531,94.552,221299998.0
2007-01-02 15:21:00,94.497,94.546,94.491,94.543,203799999.0
2007-01-02 15:22:00,94.542,94.542,94.506,94.534,181899999.0
2007-01-02 15:23:00,94.549,94.549,94.522,94.522,150200003.0
2007-01-02 15:24:00,94.535,94.546,94.507,94.508,249699999.0
2007-01-02 15:25:00,94.536,94.553,94.522,94.54,134099999.0
2007-01-02 15:26:00,94.528,94.553,94.515,94.532,269000001.0
2007-01-02 15:27:00,94.518,94.55,94.517,94.55,116100000.0
2007-01-02 15:28:00,94.55,94.575,94.549,94.561,113700000.0
2007-01-02 15:29:00,94.57,94.57,94.53,94.548,225399996.0
2007-01-02 15:30:00,94.541,94.59,94.526,94.57,195500001.0
2007-01-02 15:31:00,94.571,94.611,94.571,94.611,140599999.0
2007-01-02 15:32:00,94.582,94.602,94.566,94.58,141499999.0
2007-01-02 15:33:00,94.556,94.602,94.555,94.57,182400001.0
2007-01-02 15:34:00,94.559,94.568,94.537,94.548,173999999.0
2007-01-02 15:35:00,94.553,94.575,94.526,94.535,240599998.0
2007-01-02 15:36:00,94.592,94.593,94.564,94.571,123300001.0
2007-01-02 15:37:00,94.57,94.585,94.553,94.572,169400000.0
2007-01-02 15:38:00,94.559,94.575,94.545,94.561,276199996.0
2007-01-02 15:39:00,94.539,94.576,94.539,94.576,145700001.0
2007-01-02 15:40:00,94.58,94.58,94.46,94.518,265000000.0
2007-01-02 15:41:00,94.528,94.554,94.525,94.543,179799997.0
2007-01-02 15:42:00,94.532,94.537,94.496,94.51,302299994.0
2007-01-02 15:43:00,94.53,94.53,94.495,94.503,299600002.0
2007-01-02 15:44:00,94.492,94.514,94.452,94.464,160500002.0
2007-01-02 15:45:00,94.485,94.504,94.465,94.465,301200002.0
2007-01-02 15:46:00,94.477,94.512,94.468,94.481,186400001.0
2007-01-02 15:47:00,94.468,94.526,94.468,94.526,320900002.0
2007-01-02 15:48:00,94.493,94.504,94.465,94.481,190199998.0
2007-01-02 15:49:00,94.518,94.533,94.449,94.455,162200003.0
2007-01-02 15:50:00,94.489,94.507,94.47,94.5,135000000.0
2007-01-02 15:51:00,94.492,94.51,94.482,94.499,200600002.0
2007-01-02 15:52:00,94.476,94.504,94.45,94.504,186600004.0
2007-01-02 15:53:00,94.516,94.523,94.498,94.498,215600000.0
2007-01-02 15:54:00,94.492,94.516,94.489,94.503,136500002.0
2007-01-02 15:55:00,94.5,94.523,94.5,94.507,187800001.0
2007-01-02 15:56:00,94.498,94.528,94.498,94.528,156800000.0
2007-01-02 15:57:00,94.528,94.528,94.491,94.491,163199997.0
2007-01-02 15:58:00,94.507,94.514,94.484,94.484,158600001.0
2007-01-02 15:59:00,94.476,94.503,94.439,94.447,145200001.0
2007-01-02 16:00:00,94.474,94.497,94.431,94.451,264600000.0
2007-01-02 16:01:00,94.529,94.542,94.509,94.518,159100002.0
2007-01-02 16:02:00,94.55,94.553,94.505,94.505,216199999.0
2007-01-02 16:03:00,94.521,94.53,94.482,94.507,191300001.0
2007-01-02 16:04:00,94.533,94.546,94.515,94.534,143100000.0
2007-01-02 16:05:00,94.508,94.528,94.484,94.497,170200000.0
2007-01-02 16:06:00,94.451,94.502,94.45,94.502,195099997.0
2007-01-02 16:07:00,94.507,94.507,94.453,94.47,161500000.0
2007-01-02 16:08:00,94.463,94.489,94.45,94.488,198500002.0
2007-01-02 16:09:00,94.512,94.512,94.455,94.475,277099999.0
2007-01-02 16:10:00,94.515,94.524,94.467,94.499,226500000.0
2007-01-02 16:11:00,94.48,94.48,94.427,94.451,213700003.0
2007-01-02 16:12:00,94.446,94.473,94.444,94.473,114199999.0
2007-01-02 16:13:00,94.467,94.474,94.449,94.469,206000002.0
2007-01-02 16:14:00,94.438,94.501,94.408,94.479,144799998.0
2007-01-02 16:15:00,94.459,94.498,94.452,94.479,145400000.0
2007-01-02 16:16:00,94.426,94.481,94.408,94.456,189399998.0
2007-01-02 16:17:00,94.473,94.497,94.44,94.485,259300002.0
2007-01-02 16:18:00,94.473,94.489,94.431,94.441,180900001.0
2007-01-02 16:19:00,94.478,94.484,94.449,94.46,126900001.0
2007-01-02 16:20:00,94.478,94.501,94.441,94.474,326799999.0
2007-01-02 16:21:00,94.436,94.473,94.429,94.473,268199999.0
2007-01-02 16:22:00,94.461,94.483,94.437,94.466,293599994.0
2007-01-02 16:23:00,94.457,94.484,94.432,94.479,232100003.0
2007-01-02 16:24:00,94.451,94.472,94.425,94.447,186199999.0
2007-01-02 16:25:00,94.474,94.474,94.426,94.455,306999998.0
2007-01-02 16:26:00,94.472,94.496,94.467,94.496,167300000.0
2007-01-02 16:27:00,94.485,94.504,94.467,94.504,111600000.0
2007-01-02 16:28:00,94.501,94.51,94.481,94.493,132900000.0
2007-01-02 16:29:00,94.481,94.526,94.478,94.525,172999999.0
2007-01-02 16:30:00,94.514,94.548,94.51,94.54,230799998.0
2007-01-02 16:31:00,94.522,94.53,94.487,94.494,181100001.0
2007-01-02 16:32:00,94.503,94.52,94.475,94.493,188199999.0
2007-01-02 16:33:00,94.482,94.519,94.463,94.497,195200002.0
2007-01-02 16:34:00,94.468,94.52,94.46,94.497,180900002.0
2007-01-02 16:35:00,94.49,94.54,94.471,94.531,135400000.0
2007-01-02 16:36:00,94.52,94.536,94.482,94.482,191999999.0
2007-01-02 16:37:00,94.559,94.559,94.532,94.538,109500000.0
2007-01-02 16:38:00,94.509,94.535,94.487,94.495,172799999.0
2007-01-02 16:39:00,94.524,94.542,94.477,94.492,325599998.0
2007-01-02 16:40:00,94.509,94.541,94.505,94.529,230499998.0
2007-01-02 16:41:00,94.481,94.516,94.472,94.487,217100000.0
2007-01-02 16:42:00,94.55,94.55,94.491,94.491,262599999.0
2007-01-02 16:43:00,94.514,94.53,94.491,94.514,258700001.0
2007-01-02 16:44:00,94.51,94.543,94.51,94.537,217799997.0
2007-01-02 16:45:00,94.537,94.554,94.51,94.512,249400004.0
2007-01-02 16:46:00,94.563,94.569,94.54,94.557,157300001.0
2007-01-02 16:47:00,94.53,94.553,94.501,94.532,193600002.0
2007-01-02 16:48:00,94.532,94.539,94.482,94.482,227000000.0
2007-01-02 16:49:00,94.535,94.538,94.502,94.538,157800003.0
2007-01-02 16:50:00,94.518,94.537,94.49,94.525,171499998.0
2007-01-02 16:51:00,94.521,94.553,94.514,94.542,270500000.0
2007-01-02 16:52:00,94.524,94.544,94.502,94.515,168000000.0
2007-01-02 16:53:00,94.51,94.567,94.501,94.547,182299999.0
2007-01-02 16:54:00,94.522,94.55,94.504,94.514,70500000.0
2007-01-02 16:55:00,94.508,94.558,94.49,94.527,130500001.0
2007-01-02 16:56:00,94.543,94.571,94.522,94.554,319599999.0
2007-01-02 16:57:00,94.53,94.545,94.504,94.527,316500001.0
2007-01-02 16:58:00,94.516,94.549,94.509,94.549,183600004.0
2007-01-02 16:59:00,94.543,94.543,94.481,94.484,207699997.0
2007-01-02 17:00:00,94.549,94.558,94.517,94.541,161499999.0
2007-01-02 17:01:00,94.536,94.573,94.524,94.525,198599998.0
2007-01-02 17:02:00,94.553,94.584,94.553,94.583,189199999.0
2007-01-02 17:03:00,94.592,94.593,94.54,94.549,222300001.0
2007-01-02 17:04:00,94.563,94.588,94.55,94.574,155199998.0
2007-01-02 17:05:00,94.548,94.583,94.548,94.562,267900000.0
2007-01-02 17:06:00,94.563,94.563,94.532,94.55,128200000.0
2007-01-02 17:07:00,94.475,94.546,94.475,94.546,86300000.0
2007-01-02 17:08:00,94.519,94.548,94.493,94.548,244300002.0
2007-01-02 17:09:00,94.543,94.574,94.531,94.555,165599996.0
2007-01-02 17:10:00,94.55,94.571,94.513,94.547,180300001.0
2007-01-02 17:11:00,94.548,94.572,94.514,94.555,195700000.0
2007-01-02 17:12:00,94.563,94.579,94.532,94.56,141600001.0
2007-01-02 17:13:00,94.544,94.571,94.531,94.547,186300001.0
2007-01-02 17:14:00,94.558,94.569,94.525,94.546,134300002.0
2007-01-02 17:15:00,94.564,94.577,94.553,94.561,308299999.0
2007-01-02 17:16:00,94.579,94.593,94.567,94.575,154999999.0
2007-01-02 17:17:00,94.605,94.605,94.565,94.565,139900000.0
2007-01-02 17:18:00,94.585,94.602,94.551,94.585,187099998.0
2007-01-02 17:19:00,94.572,94.594,94.569,94.589,94800000.0
2007-01-02 17:20:00,94.55,94.605,94.544,94.579,173000002.0
2007-01-02 17:21:00,94.59,94.638,94.59,94.621,334800000.0
2007-01-02 17:22:00,94.629,94.641,94.615,94.628,200999998.0
2007-01-02 17:23:00,94.604,94.63,94.598,94.62,141400000.0
2007-01-02 17:24:00,94.605,94.611,94.581,94.594,117299999.0
2007-01-02 17:25:00,94.56,94.621,94.548,94.601,220700003.0
2007-01-02 17:26:00,94.611,94.611,94.554,94.583,207799998.0
2007-01-02 17:27:00,94.61,94.613,94.565,94.593,225299997.0
2007-01-02 17:28:00,94.607,94.629,94.597,94.609,130299999.0
2007-01-02 17:29:00,94.582,94.613,94.582,94.603,164900000.0
2007-01-02 17:30:00,94.569,94.6,94.552,94.6,238800004.0
2007-01-02 17:31:00,94.604,94.609,94.548,94.554,191599998.0
2007-01-02 17:32:00,94.598,94.609,94.566,94.591,163899998.0
2007-01-02 17:33:00,94.578,94.607,94.556,94.57,180700002.0
2007-01-02 17:34:00,94.602,94.62,94.576,94.6,165000001.0
2007-01-02 17:35:00,94.622,94.633,94.587,94.61,195199997.0
2007-01-02 17:36:00,94.59,94.613,94.571,94.581,157500001.0
2007-01-02 17:37:00,94.578,94.6,94.549,94.57,203299999.0
2007-01-02 17:38:00,94.597,94.628,94.597,94.621,152500000.0
2007-01-02 17:39:00,94.602,94.615,94.58,94.591,303700004.0
2007-01-02 17:40:00,94.57,94.59,94.542,94.575,106899999.0
2007-01-02 17:41:00,94.564,94.582,94.515,94.537,234400000.0
2007-01-02 17:42:00,94.585,94.585,94.543,94.557,151800002.0
2007-01-02 17:43:00,94.577,94.585,94.551,94.569,128200001.0
2007-01-02 17:44:00,94.554,94.578,94.532,94.572,257900002.0
2007-01-02 17:45:00,94.543,94.568,94.543,94.565,153299998.0
2007-01-02 17:46:00,94.58,94.58,94.514,94.533,108700001.0
2007-01-02 17:47:00,94.553,94.56,94.532,94.543,190099998.0
2007-01-02 17:48:00,94.555,94.565,94.522,94.522,113400000.0
2007-01-02 17:49:00,94.526,94.543,94.483,94.49,162200000.0
2007-01-02 17:50:00,94.521,94.564,94.52,94.561,165599999.0
2007-01-02 17:51:00,94.568,94.568,94.518,94.541,255399999.0
2007-01-02 17:52:00,94.554,94.562,94.53,94.535,163499998.0
2007-01-02 17:53:00,94.543,94.564,94.535,94.554,240800002.0
2007-01-02 17:54:00,94.535,94.535,94.475,94.475,89100001.0
2007-01-02 17:55:00,94.506,94.544,94.504,94.53,142999999.0
2007-01-02 17:56:00,94.465,94.531,94.465,94.51,325000001.0
2007-01-02 17:57:00,94.492,94.523,94.473,94.504,98000001.0
2007-01-02 17:58:00,94.54,94.549,94.504,94.504,217299997.0
2007-01-02 17:59:00,94.553,94.578,94.543,94.56,228000001.0
2007-01-02 18:00:00,94.504,94.587,94.504,94.574,256700000.0
2007-01-02 18:01:00,94.554,94.588,94.554,94.588,1082399994.0
2007-01-02 18:02:00,94.601,94.611,94.574,94.609,1891499993.0
2007-01-02 18:03:00,94.58,94.58,94.57,94.58,1806399993.0
2007-01-02 18:04:00,94.599,94.615,94.581,94.607,1806399993.0
2007-01-02 18:05:00,94.604,94.604,94.566,94.574,1808000002.0
2007-01-02 18:06:00,94.576,94.576,94.535,94.546,1679199998.0
2007-01-02 18:07:00,94.569,94.586,94.527,94.536,2096899999.0
2007-01-02 18:08:00,94.577,94.577,94.509,94.523,2017999988.0
2007-01-02 18:09:00,94.56,94.586,94.56,94.573,1635200003.0
2007-01-02 18:10:00,94.577,94.577,94.505,94.505,1868199997.0
2007-01-02 18:11:00,94.564,94.58,94.543,94.551,898899994.0
2007-01-02 18:12:00,94.56,94.56,94.515,94.535,1202399991.0
2007-01-02 18:13:00,94.5,94.559,94.479,94.483,1421200000.0
2007-01-02 18:14:00,94.519,94.548,94.497,94.548,1746799998.0
2007-01-02 18:15:00,94.543,94.543,94.47,94.526,2129399984.0
2007-01-02 18:16:00,94.55,94.575,94.49,94.541,2042299989.0
2007-01-02 18:17:00,94.544,94.569,94.534,94.556,652900003.0
2007-01-02 18:18:00,94.558,94.558,94.52,94.558,1050499994.0
2007-01-02 18:19:00,94.531,94.566,94.496,94.566,1800599989.0
2007-01-02 18:20:00,94.559,94.559,94.484,94.526,1484800001.0
2007-01-02 18:21:00,94.547,94.56,94.488,94.513,1787400003.0
2007-01-02 18:22:00,94.512,94.547,94.472,94.527,1475299996.0
2007-01-02 18:23:00,94.54,94.54,94.54,94.54,1728499994.0
2007-01-02 18:24:00,94.515,94.561,94.501,94.55,1728499994.0
2007-01-02 18:26:00,94.545,94.556,94.52,94.533,1479999995.0
2007-01-02 18:27:00,94.54,94.543,94.491,94.514,1430099993.0
2007-01-02 18:28:00,94.515,94.549,94.491,94.503,1153400001.0
2007-01-02 18:29:00,94.553,94.56,94.509,94.543,1119099994.0
2007-01-02 18:30:00,94.548,94.548,94.511,94.522,659000000.0
2007-01-02 18:31:00,94.512,94.523,94.471,94.472,1048600002.0
2007-01-02 18:32:00,94.475,94.515,94.471,94.507,1822799993.0
2007-01-02 18:33:00,94.494,94.543,94.494,94.539,2044099996.0
2007-01-02 18:34:00,94.535,94.544,94.51,94.535,1927199997.0
2007-01-02 18:35:00,94.514,94.531,94.47,94.517,1318500001.0
2007-01-02 18:36:00,94.526,94.532,94.488,94.491,1558899993.0
2007-01-02 18:37:00,94.486,94.545,94.482,94.519,972499998.0
2007-01-02 18:38:00,94.548,94.562,94.53,94.552,549500001.0
2007-01-02 18:39:00,94.535,94.564,94.531,94.551,448099998.0
2007-01-02 18:40:00,94.529,94.537,94.497,94.512,818000000.0
2007-01-02 18:41:00,94.52,94.536,94.49,94.509,855000001.0
2007-01-02 18:42:00,94.539,94.543,94.48,94.486,783700004.0
2007-01-02 18:43:00,94.533,94.544,94.472,94.526,1384499994.0
2007-01-02 18:44:00,94.509,94.542,94.478,94.5,840799997.0
2007-01-02 18:45:00,94.529,94.551,94.519,94.538,824100002.0
2007-01-02 18:46:00,94.544,94.55,94.516,94.54,782000003.0
2007-01-02 18:47:00,94.536,94.552,94.524,94.538,572799998.0
2007-01-02 18:48:00,94.524,94.556,94.49,94.553,763200001.0
2007-01-02 18:49:00,94.507,94.528,94.475,94.475,948599998.0
2007-01-02 18:50:00,94.523,94.567,94.496,94.552,884799996.0
2007-01-02 18:51:00,94.562,94.564,94.537,94.55,401700001.0
2007-01-02 18:52:00,94.507,94.539,94.484,94.527,921100000.0
2007-01-02 18:53:00,94.519,94.551,94.492,94.54,938499997.0
2007-01-02 18:54:00,94.527,94.55,94.514,94.543,985099992.0
2007-01-02 18:55:00,94.518,94.535,94.505,94.515,1100300001.0
2007-01-02 18:56:00,94.478,94.532,94.476,94.531,491099998.0
2007-01-02 18:57:00,94.518,94.533,94.477,94.494,390299997.0
2007-01-02 18:58:00,94.483,94.552,94.483,94.547,1073399997.0
2007-01-02 18:59:00,94.561,94.561,94.507,94.539,763599998.0
2007-01-02 19:00:00,94.526,94.561,94.495,94.541,715100000.0
2007-01-02 19:01:00,94.567,94.585,94.553,94.553,554099996.0
2007-01-02 19:02:00,94.544,94.555,94.51,94.53,298599999.0
2007-01-02 19:03:00,94.542,94.565,94.497,94.536,786299998.0
2007-01-02 19:04:00,94.55,94.566,94.528,94.543,658500001.0
2007-01-02 19:05:00,94.544,94.564,94.495,94.522,405999998.0
2007-01-02 19:06:00,94.537,94.554,94.511,94.528,422999998.0
2007-01-02 19:07:00,94.522,94.558,94.495,94.513,1106999999.0
2007-01-02 19:08:00,94.501,94.531,94.479,94.484,773299996.0
2007-01-02 19:09:00,94.515,94.515,94.454,94.462,575299997.0
2007-01-02 19:10:00,94.465,94.513,94.446,94.456,444299997.0
2007-01-02 19:11:00,94.496,94.531,94.496,94.528,212299999.0
2007-01-02 19:12:00,94.49,94.519,94.444,94.497,314300001.0
2007-01-02 19:13:00,94.527,94.527,94.483,94.496,379099998.0
2007-01-02 19:14:00,94.485,94.491,94.464,94.469,572399994.0
2007-01-02 19:15:00,94.5,94.515,94.441,94.497,684099996.0
2007-01-02 19:16:00,94.514,94.523,94.458,94.458,322200003.0
2007-01-02 19:17:00,94.505,94.515,94.491,94.5,703799995.0
2007-01-02 19:18:00,94.508,94.519,94.471,94.514,551099994.0
2007-01-02 19:19:00,94.475,94.515,94.458,94.515,637600002.0
2007-01-02 19:20:00,94.508,94.529,94.485,94.519,438699995.0
2007-01-02 19:21:00,94.523,94.525,94.472,94.505,293899999.0
2007-01-02 19:22:00,94.504,94.537,94.457,94.537,365200001.0
2007-01-02 19:23:00,94.505,94.525,94.479,94.497,1397799995.0
2007-01-02 19:24:00,94.499,94.525,94.464,94.493,614700004.0
2007-01-02 19:25:00,94.52,94.529,94.475,94.491,858399995.0
2007-01-02 19:26:00,94.502,94.543,94.484,94.529,1320799992.0
2007-01-02 19:27:00,94.529,94.539,94.48,94.516,1008599999.0
2007-01-02 19:28:00,94.511,94.533,94.471,94.515,454300000.0
2007-01-02 19:29:00,94.503,94.54,94.477,94.523,532099995.0
2007-01-02 19:30:00,94.518,94.538,94.476,94.531,914499992.0
2007-01-02 19:31:00,94.516,94.547,94.489,94.547,570000003.0
2007-01-02 19:32:00,94.54,94.564,94.504,94.564,676700003.0
2007-01-02 19:33:00,94.513,94.567,94.503,94.567,634699998.0
2007-01-02 19:34:00,94.54,94.577,94.513,94.561,893100001.0
2007-01-02 19:35:00,94.563,94.563,94.501,94.522,887199994.0
2007-01-02 19:36:00,94.531,94.561,94.505,94.505,520199996.0
2007-01-02 19:37:00,94.545,94.567,94.511,94.524,213899999.0
2007-01-02 19:38:00,94.575,94.576,94.547,94.549,901799990.0
2007-01-02 19:39:00,94.52,94.569,94.514,94.56,834099995.0
2007-01-02 19:40:00,94.541,94.566,94.516,94.527,722200000.0
2007-01-02 19:41:00,94.551,94.562,94.499,94.531,961600001.0
2007-01-02 19:42:00,94.525,94.546,94.507,94.523,623899994.0
2007-01-02 19:43:00,94.518,94.522,94.477,94.479,449099998.0
2007-01-02 19:44:00,94.544,94.557,94.523,94.523,538799990.0
2007-01-02 19:45:00,94.517,94.548,94.493,94.548,463800003.0
2007-01-02 19:46:00,94.537,94.544,94.486,94.521,389700002.0
2007-01-02 19:47:00,94.511,94.543,94.511,94.525,205199998.0
2007-01-02 19:48:00,94.518,94.538,94.48,94.491,924699998.0
2007-01-02 19:49:00,94.524,94.542,94.484,94.498,572600001.0
2007-01-02 19:50:00,94.534,94.534,94.469,94.475,421899999.0
2007-01-02 19:51:00,94.517,94.541,94.491,94.527,278599998.0
2007-01-02 19:52:00,94.506,94.527,94.478,94.479,446300004.0
2007-01-02 19:53:00,94.54,94.55,94.524,94.531,576699996.0
2007-01-02 19:54:00,94.53,94.57,94.506,94.522,943300003.0
2007-01-02 19:55:00,94.518,94.548,94.498,94.527,340100000.0
2007-01-02 19:56:00,94.533,94.572,94.528,94.56,337799997.0
2007-01-02 19:57:00,94.559,94.587,94.559,94.567,453899992.0
2007-01-02 19:58:00,94.566,94.582,94.551,94.566,766900001.0
2007-01-02 19:59:00,94.548,94.587,94.545,94.576,691399997.0
2007-01-02 20:00:00,94.559,94.578,94.512,94.576,352199995.0
2007-01-02 20:01:00,94.542,94.58,94.516,94.553,564399996.0
2007-01-02 20:02:00,94.568,94.586,94.54,94.55,747900002.0
2007-01-02 20:03:00,94.535,94.571,94.521,94.558,391799993.0
2007-01-02 20:04:00,94.562,94.577,94.519,94.565,506999998.0
2007-01-02 20:05:00,94.535,94.558,94.489,94.495,597800000.0
2007-01-02 20:06:00,94.531,94.559,94.494,94.534,795200000.0
2007-01-02 20:07:00,94.544,94.574,94.524,94.563,643400001.0
2007-01-02 20:08:00,94.565,94.573,94.505,94.54,371300001.0
2007-01-02 20:09:00,94.542,94.56,94.51,94.549,635899999.0
2007-01-02 20:10:00,94.529,94.555,94.488,94.534,769399998.0
2007-01-02 20:11:00,94.526,94.551,94.495,94.522,928500005.0
2007-01-02 20:12:00,94.541,94.545,94.491,94.529,1585000005.0
2007-01-02 20:13:00,94.526,94.544,94.485,94.537,645300000.0
2007-01-02 20:14:00,94.53,94.545,94.487,94.503,534500000.0
2007-01-02 20:15:00,94.477,94.539,94.477,94.539,744600000.0
2007-01-02 20:16:00,94.533,94.548,94.492,94.536,668200002.0
2007-01-02 20:17:00,94.53,94.554,94.507,94.543,408799998.0
2007-01-02 20:18:00,94.524,94.55,94.509,94.548,227599999.0
2007-01-02 20:19:00,94.523,94.547,94.496,94.508,359599998.0
2007-01-02 20:20:00,94.535,94.535,94.483,94.496,697699998.0
2007-01-02 20:21:00,94.538,94.558,94.525,94.543,622599994.0
2007-01-02 20:22:00,94.544,94.562,94.522,94.562,772999996.0
2007-01-02 20:23:00,94.506,94.563,94.506,94.563,672799996.0
2007-01-02 20:24:00,94.556,94.574,94.5,94.5,308700003.0
2007-01-02 20:25:00,94.562,94.567,94.528,94.538,593099999.0
2007-01-02 20:26:00,94.563,94.564,94.524,94.524,536999999.0
2007-01-02 20:27:00,94.516,94.539,94.499,94.525,313899999.0
2007-01-02 20:28:00,94.528,94.547,94.496,94.514,1070299993.0
2007-01-02 20:29:00,94.54,94.556,94.486,94.529,1465500000.0
2007-01-02 20:30:00,94.537,94.537,94.482,94.491,1371600011.0
2007-01-02 20:31:00,94.523,94.543,94.48,94.543,1120399996.0
2007-01-02 20:32:00,94.534,94.534,94.446,94.458,1158300004.0
2007-01-02 20:33:00,94.499,94.527,94.498,94.525,628200006.0
2007-01-02 20:34:00,94.481,94.528,94.47,94.5,505100002.0
2007-01-02 20:35:00,94.506,94.529,94.476,94.49,578699996.0
2007-01-02 20:36:00,94.523,94.532,94.494,94.494,547999990.0
2007-01-02 20:37:00,94.524,94.551,94.51,94.518,514900001.0
2007-01-02 20:38:00,94.528,94.548,94.508,94.518,1029199993.0
2007-01-02 20:39:00,94.526,94.569,94.524,94.558,685599998.0
2007-01-02 20:40:00,94.533,94.545,94.487,94.519,1607300000.0
2007-01-02 20:41:00,94.514,94.564,94.496,94.564,959299994.0
2007-01-02 20:42:00,94.545,94.576,94.527,94.565,1087899993.0
2007-01-02 20:43:00,94.52,94.552,94.516,94.544,812599992.0
2007-01-02 20:44:00,94.512,94.532,94.475,94.521,800700000.0
2007-01-02 20:45:00,94.528,94.538,94.481,94.513,758899993.0
2007-01-02 20:46:00,94.528,94.54,94.491,94.491,535700005.0
2007-01-02 20:47:00,94.496,94.548,94.489,94.512,852800001.0
2007-01-02 20:48:00,94.528,94.55,94.515,94.535,519800000.0
2007-01-02 20:49:00,94.513,94.563,94.484,94.505,654899995.0
2007-01-02 20:50:00,94.541,94.541,94.48,94.536,1271799997.0
2007-01-02 20:51:00,94.519,94.529,94.479,94.515,455099996.0
2007-01-02 20:52:00,94.524,94.549,94.521,94.549,341599996.0
2007-01-02 20:53:00,94.548,94.548,94.497,94.517,1266099994.0
2007-01-02 20:54:00,94.499,94.549,94.499,94.539,487100003.0
2007-01-02 20:55:00,94.494,94.578,94.492,94.542,1247399995.0
2007-01-02 20:56:00,94.533,94.55,94.497,94.529,698299995.0
2007-01-02 20:57:00,94.535,94.554,94.497,94.497,787100001.0
2007-01-02 20:58:00,94.52,94.57,94.501,94.509,1313099993.0
2007-01-02 20:59:00,94.553,94.567,94.522,94.545,1215999998.0
2007-01-02 21:00:00,94.519,94.557,94.485,94.546,1258799998.0
2007-01-02 21:01:00,94.53,94.555,94.502,94.527,1070499991.0
2007-01-02 21:02:00,94.53,94.548,94.499,94.499,458699996.0
2007-01-02 21:03:00,94.501,94.546,94.483,94.508,443199996.0
2007-01-02 21:04:00,94.512,94.542,94.495,94.524,331900002.0
2007-01-02 21:05:00,94.535,94.553,94.5,94.526,654599998.0
2007-01-02 21:06:00,94.528,94.556,94.487,94.513,663199999.0
2007-01-02 21:07:00,94.56,94.56,94.475,94.521,699900007.0
2007-01-02 21:08:00,94.525,94.565,94.51,94.556,801899990.0
2007-01-02 21:09:00,94.565,94.577,94.502,94.53,256100002.0
2007-01-02 21:10:00,94.532,94.556,94.495,94.518,714799998.0
2007-01-02 21:11:00,94.531,94.559,94.491,94.533,660899998.0
2007-01-02 21:12:00,94.526,94.533,94.503,94.519,244200000.0
2007-01-02 21:13:00,94.519,94.567,94.519,94.539,347299999.0
2007-01-02 21:14:00,94.528,94.575,94.51,94.555,791600005.0
2007-01-02 21:15:00,94.493,94.58,94.489,94.515,1077000000.0
2007-01-02 21:16:00,94.525,94.574,94.509,94.535,642300002.0
2007-01-02 21:17:00,94.513,94.54,94.484,94.504,902299998.0
2007-01-02 21:18:00,94.53,94.558,94.52,94.558,797999995.0
2007-01-02 21:19:00,94.55,94.55,94.496,94.499,759400003.0
2007-01-02 21:20:00,94.542,94.542,94.488,94.516,1176999988.0
2007-01-02 21:21:00,94.535,94.54,94.486,94.495,1061400000.0
2007-01-02 21:22:00,94.547,94.547,94.487,94.509,702200004.0
2007-01-02 21:23:00,94.509,94.532,94.483,94.491,759000000.0
2007-01-02 21:24:00,94.511,94.551,94.473,94.504,879900004.0
2007-01-02 21:25:00,94.496,94.537,94.483,94.521,1029599997.0
2007-01-02 21:26:00,94.506,94.539,94.489,94.539,411300000.0
2007-01-02 21:27:00,94.529,94.54,94.486,94.514,378400003.0
2007-01-02 21:28:00,94.499,94.528,94.479,94.528,343799999.0
2007-01-02 21:29:00,94.52,94.546,94.518,94.534,625699995.0
2007-01-02 21:30:00,94.511,94.551,94.495,94.515,318600000.0
2007-01-02 21:31:00,94.516,94.533,94.481,94.53,320899997.0
2007-01-02 21:32:00,94.534,94.547,94.48,94.502,439499997.0
2007-01-02 21:33:00,94.543,94.546,94.512,94.527,637399996.0
2007-01-02 21:34:00,94.537,94.542,94.507,94.523,302400000.0
2007-01-02 21:35:00,94.54,94.54,94.496,94.512,368300000.0
2007-01-02 21:36:00,94.51,94.528,94.477,94.49,376800000.0
2007-01-02 21:37:00,94.529,94.534,94.487,94.511,694599996.0
2007-01-02 21:38:00,94.51,94.549,94.508,94.549,109100000.0
2007-01-02 21:39:00,94.528,94.554,94.488,94.524,252399998.0
2007-01-02 21:40:00,94.517,94.556,94.497,94.497,506799996.0
2007-01-02 21:41:00,94.563,94.572,94.53,94.553,410499999.0
2007-01-02 21:42:00,94.524,94.579,94.51,94.571,264299999.0
2007-01-02 21:43:00,94.584,94.584,94.523,94.56,356000001.0
2007-01-02 21:44:00,94.549,94.594,94.512,94.568,966899997.0
2007-01-02 21:45:00,94.553,94.58,94.519,94.573,288400000.0
2007-01-02 21:46:00,94.549,94.569,94.536,94.569,281300004.0
2007-01-02 21:47:00,94.557,94.577,94.536,94.543,452099996.0
2007-01-02 21:48:00,94.55,94.601,94.514,94.558,776500000.0
2007-01-02 21:49:00,94.573,94.573,94.514,94.529,266099998.0
2007-01-02 21:50:00,94.526,94.558,94.514,94.524,251100006.0
2007-01-02 21:51:00,94.544,94.572,94.511,94.525,391699995.0
2007-01-02 21:52:00,94.577,94.58,94.51,94.512,127000000.0
2007-01-02 21:53:00,94.529,94.565,94.512,94.526,458499997.0
2007-01-02 21:54:00,94.533,94.57,94.533,94.568,324100000.0
2007-01-02 21:55:00,94.556,94.573,94.547,94.562,297600002.0
2007-01-02 21:56:00,94.508,94.56,94.489,94.5,303099999.0
2007-01-02 21:57:00,94.51,94.565,94.508,94.535,268299999.0
2007-01-02 21:58:00,94.526,94.554,94.508,94.533,204800002.0
2007-01-02 21:59:00,94.536,94.565,94.505,94.565,379900002.0
2007-01-02 22:00:00,94.54,94.557,94.523,94.531,496000000.0
2007-01-02 22:01:00,94.527,94.586,94.515,94.567,701000000.0
2007-01-02 22:02:00,94.567,94.597,94.543,94.592,929099990.0
2007-01-02 22:03:00,94.559,94.594,94.544,94.585,441699994.0
2007-01-02 22:04:00,94.592,94.592,94.536,94.569,532899994.0
2007-01-02 22:05:00,94.586,94.605,94.542,94.542,153100001.0
2007-01-02 22:06:00,94.576,94.597,94.543,94.583,176099998.0
2007-01-02 22:07:00,94.547,94.577,94.521,94.577,272599999.0
2007-01-02 22:08:00,94.556,94.578,94.53,94.53,135000000.0
2007-01-02 22:09:00,94.587,94.587,94.533,94.533,266699998.0
2007-01-02 22:10:00,94.583,94.588,94.531,94.531,192300000.0
2007-01-02 22:11:00,94.575,94.575,94.52,94.547,515400001.0
2007-01-02 22:12:00,94.554,94.566,94.488,94.541,305500002.0
2007-01-02 22:13:00,94.56,94.57,94.508,94.539,521999996.0
2007-01-02 22:14:00,94.566,94.582,94.516,94.516,270600000.0
2007-01-02 22:15:00,94.553,94.582,94.536,94.582,201600004.0
2007-01-02 22:16:00,94.555,94.58,94.542,94.562,571399996.0
2007-01-02 22:17:00,94.559,94.589,94.559,94.583,168500000.0
2007-01-02 22:18:00,94.541,94.597,94.522,94.597,513300000.0
2007-01-02 22:19:00,94.567,94.571,94.528,94.546,352499998.0
2007-01-02 22:20:00,94.531,94.554,94.517,94.547,262399999.0
2007-01-02 22:21:00,94.505,94.552,94.498,94.532,276900001.0
2007-01-02 22:22:00,94.55,94.56,94.515,94.524,356399998.0
2007-01-02 22:23:00,94.526,94.554,94.5,94.526,382299997.0
2007-01-02 22:24:00,94.552,94.566,94.491,94.496,295399998.0
2007-01-02 22:25:00,94.557,94.563,94.498,94.508,136500002.0
2007-01-02 22:26:00,94.468,94.53,94.464,94.53,254300000.0
2007-01-02 22:27:00,94.512,94.533,94.475,94.492,598900001.0
2007-01-02 22:28:00,94.512,94.531,94.479,94.511,295600003.0
2007-01-02 22:29:00,94.528,94.55,94.527,94.539,258899998.0
2007-01-02 22:30:00,94.523,94.539,94.498,94.522,139800000.0
2007-01-02 22:31:00,94.537,94.54,94.497,94.51,493999994.0
2007-01-02 22:32:00,94.542,94.547,94.485,94.503,350599996.0
2007-01-02 22:33:00,94.528,94.528,94.467,94.485,715300005.0
2007-01-02 22:34:00,94.503,94.525,94.475,94.498,505100002.0
2007-01-02 22:35:00,94.541,94.541,94.5,94.5,205599999.0
2007-01-02 22:36:00,94.524,94.554,94.499,94.513,359199998.0
2007-01-02 22:37:00,94.507,94.544,94.487,94.539,274700002.0
2007-01-02 22:38:00,94.544,94.544,94.498,94.516,131700001.0
2007-01-02 22:39:00,94.527,94.57,94.5,94.51,305500003.0
2007-01-02 22:40:00,94.531,94.561,94.504,94.526,276700004.0
2007-01-02 22:41:00,94.535,94.576,94.532,94.563,245399997.0
2007-01-02 22:42:00,94.524,94.574,94.524,94.561,187000002.0
2007-01-02 22:43:00,94.519,94.555,94.506,94.54,246500000.0
2007-01-02 22:44:00,94.543,94.543,94.48,94.49,346700001.0
2007-01-02 22:45:00,94.527,94.545,94.487,94.526,536100001.0
2007-01-02 22:46:00,94.532,94.556,94.503,94.506,285800001.0
2007-01-02 22:47:00,94.534,94.551,94.495,94.513,275500002.0
2007-01-02 22:48:00,94.539,94.567,94.503,94.54,325800000.0
2007-01-02 22:49:00,94.506,94.551,94.484,94.551,292799999.0
2007-01-02 22:50:00,94.519,94.548,94.481,94.526,316400000.0
2007-01-02 22:51:00,94.538,94.546,94.494,94.505,167099999.0
2007-01-02 22:52:00,94.518,94.562,94.514,94.555,219600002.0
2007-01-02 22:53:00,94.513,94.55,94.489,94.541,568800003.0
2007-01-02 22:54:00,94.523,94.553,94.487,94.514,351200005.0
2007-01-02 22:55:00,94.523,94.539,94.473,94.502,407000000.0
2007-01-02 22:56:00,94.515,94.548,94.514,94.523,247800000.0
2007-01-02 22:57:00,94.523,94.556,94.481,94.523,357000006.0
2007-01-02 22:58:00,94.538,94.556,94.496,94.545,183500000.0
2007-01-02 22:59:00,94.533,94.542,94.432,94.461,718199992.0
2007-01-02 23:00:00,94.553,94.563,94.497,94.54,226999999.0
2007-01-02 23:01:00,94.575,94.575,94.47,94.533,201500000.0
2007-01-02 23:02:00,94.516,94.544,94.51,94.539,278299999.0
2007-01-02 23:03:00,94.537,94.563,94.522,94.54,248199999.0
2007-01-02 23:04:00,94.514,94.538,94.499,94.51,185000001.0
2007-01-02 23:05:00,94.483,94.531,94.483,94.523,166299998.0
2007-01-02 23:06:00,94.482,94.541,94.482,94.54,244200001.0
2007-01-02 23:07:00,94.525,94.529,94.489,94.508,167299997.0
2007-01-02 23:08:00,94.517,94.527,94.497,94.511,84000000.0
2007-01-02 23:09:00,94.516,94.538,94.494,94.53,182000000.0
2007-01-02 23:10:00,94.532,94.546,94.508,94.531,157700000.0
2007-01-02 23:11:00,94.546,94.546,94.515,94.524,100100000.0
2007-01-02 23:12:00,94.492,94.556,94.492,94.556,149499999.0
2007-01-02 23:13:00,94.543,94.543,94.483,94.483,135800000.0
2007-01-02 23:14:00,94.515,94.537,94.497,94.537,315900001.0
2007-01-02 23:15:00,94.491,94.515,94.48,94.484,178000001.0
2007-01-02 23:16:00,94.509,94.529,94.481,94.492,259000003.0
2007-01-02 23:17:00,94.498,94.529,94.493,94.529,188500002.0
2007-01-02 23:18:00,94.488,94.533,94.485,94.501,273900001.0
2007-01-02 23:19:00,94.538,94.538,94.491,94.504,179100004.0
2007-01-02 23:20:00,94.531,94.531,94.477,94.493,255099998.0
2007-01-02 23:21:00,94.509,94.541,94.495,94.501,114700002.0
2007-01-02 23:22:00,94.515,94.539,94.494,94.534,173599997.0
2007-01-02 23:23:00,94.525,94.526,94.458,94.458,247299998.0
2007-01-02 23:24:00,94.485,94.535,94.482,94.525,202500001.0
2007-01-02 23:25:00,94.538,94.538,94.504,94.511,240099996.0
2007-01-02 23:26:00,94.492,94.541,94.49,94.515,216300003.0
2007-01-02 23:27:00,94.518,94.522,94.475,94.507,218199997.0
2007-01-02 23:28:00,94.506,94.525,94.47,94.477,196799998.0
2007-01-02 23:29:00,94.517,94.531,94.501,94.513,183300002.0
2007-01-02 23:30:00,94.52,94.546,94.516,94.537,153500000.0
2007-01-02 23:31:00,94.544,94.551,94.51,94.521,213799998.0
2007-01-02 23:32:00,94.527,94.54,94.474,94.486,184500001.0
2007-01-02 23:33:00,94.487,94.559,94.486,94.541,194899999.0
2007-01-02 23:34:00,94.532,94.561,94.501,94.55,270400001.0
2007-01-02 23:35:00,94.532,94.554,94.503,94.532,186499998.0
2007-01-02 23:36:00,94.545,94.555,94.498,94.498,201200003.0
2007-01-02 23:37:00,94.53,94.54,94.5,94.525,194900000.0
2007-01-02 23:38:00,94.538,94.561,94.514,94.53,152300000.0
2007-01-02 23:39:00,94.49,94.554,94.449,94.535,189999999.0
2007-01-02 23:40:00,94.539,94.583,94.539,94.555,261599997.0
2007-01-02 23:41:00,94.543,94.562,94.522,94.539,267200000.0
2007-01-02 23:42:00,94.552,94.561,94.532,94.543,248700001.0
2007-01-02 23:43:00,94.543,94.571,94.525,94.555,129400000.0
2007-01-02 23:44:00,94.579,94.593,94.557,94.564,147799998.0
2007-01-02 23:45:00,94.57,94.6,94.566,94.599,229699998.0
2007-01-02 23:46:00,94.562,94.595,94.531,94.572,210399999.0
2007-01-02 23:47:00,94.566,94.585,94.548,94.585,118599999.0
2007-01-02 23:48:00,94.589,94.594,94.556,94.58,276799997.0
2007-01-02 23:49:00,94.545,94.582,94.525,94.581,213099999.0
2007-01-02 23:50:00,94.512,94.565,94.508,94.565,188499999.0
2007-01-02 23:51:00,94.544,94.563,94.515,94.543,233700005.0
2007-01-02 23:52:00,94.546,94.549,94.516,94.529,245300001.0
2007-01-02 23:53:00,94.557,94.557,94.507,94.531,174300000.0
2007-01-02 23:54:00,94.527,94.541,94.501,94.515,323000001.0
2007-01-02 23:55:00,94.556,94.571,94.545,94.545,253200002.0
2007-01-02 23:56:00,94.551,94.574,94.532,94.539,209900004.0
2007-01-02 23:57:00,94.518,94.553,94.502,94.528,147200000.0
2007-01-02 23:58:00,94.546,94.58,94.546,94.579,302899999.0
2007-01-02 23:59:00,94.567,94.588,94.541,94.566,163499999.0
2007-01-03 00:00:00,94.542,94.562,94.5,94.517,207200004.0
2007-01-03 00:01:00,94.531,94.563,94.531,94.552,229800003.0
2007-01-03 00:02:00,94.555,94.575,94.523,94.543,254700003.0
2007-01-03 00:03:00,94.534,94.554,94.516,94.54,231899999.0
2007-01-03 00:04:00,94.535,94.554,94.524,94.542,189600001.0
2007-01-03 00:05:00,94.535,94.542,94.517,94.524,195699998.0
2007-01-03 00:06:00,94.529,94.55,94.523,94.535,278799999.0
2007-01-03 00:07:00,94.528,94.557,94.516,94.537,197999997.0
2007-01-03 00:08:00,94.518,94.567,94.498,94.544,195900000.0
2007-01-03 00:09:00,94.55,94.566,94.521,94.543,215500001.0
2007-01-03 00:10:00,94.544,94.564,94.503,94.552,164799999.0
2007-01-03 00:11:00,94.57,94.579,94.535,94.535,140299999.0
2007-01-03 00:12:00,94.522,94.565,94.522,94.565,151099999.0
2007-01-03 00:13:00,94.551,94.575,94.546,94.559,238099998.0
2007-01-03 00:14:00,94.527,94.566,94.521,94.552,277000002.0
2007-01-03 00:15:00,94.521,94.559,94.52,94.53,223299999.0
2007-01-03 00:16:00,94.573,94.573,94.523,94.525,151800000.0
2007-01-03 00:17:00,94.544,94.566,94.535,94.536,227999998.0
2007-01-03 00:18:00,94.543,94.543,94.484,94.486,216300004.0
2007-01-03 00:19:00,94.493,94.513,94.475,94.485,169700000.0
2007-01-03 00:20:00,94.5,94.527,94.493,94.505,220099999.0
2007-01-03 00:21:00,94.488,94.515,94.488,94.515,145200000.0
2007-01-03 00:22:00,94.524,94.527,94.497,94.506,229300000.0
2007-01-03 00:23:00,94.508,94.537,94.487,94.53,284999999.0
2007-01-03 00:24:00,94.5,94.53,94.5,94.524,192300000.0
2007-01-03 00:25:00,94.507,94.536,94.491,94.491,199900002.0
2007-01-03 00:26:00,94.486,94.515,94.478,94.492,189300002.0
2007-01-03 00:27:00,94.529,94.547,94.476,94.492,114400001.0
2007-01-03 00:28:00,94.526,94.542,94.51,94.53,213799999.0
2007-01-03 00:29:00,94.517,94.518,94.483,94.493,234399997.0
2007-01-03 00:30:00,94.527,94.527,94.489,94.493,169699999.0
2007-01-03 00:31:00,94.503,94.522,94.5,94.522,159100000.0
2007-01-03 00:32:00,94.52,94.53,94.492,94.494,240700000.0
2007-01-03 00:33:00,94.501,94.522,94.489,94.513,230000000.0
2007-01-03 00:34:00,94.469,94.516,94.469,94.516,144099998.0
2007-01-03 00:35:00,94.499,94.522,94.499,94.522,62000000.0
2007-01-03 00:36:00,94.507,94.522,94.482,94.486,228399997.0
2007-01-03 00:37:00,94.489,94.527,94.489,94.524,193799997.0
2007-01-03 00:38:00,94.486,94.537,94.477,94.537,198899999.0
2007-01-03 00:39:00,94.494,94.536,94.473,94.536,197999998.0
2007-01-03 00:40:00,94.491,94.536,94.486,94.53,169200002.0
2007-01-03 00:41:00,94.488,94.535,94.481,94.535,235700003.0
2007-01-03 00:42:00,94.497,94.533,94.495,94.521,279500001.0
2007-01-03 00:43:00,94.53,94.541,94.501,94.505,161999998.0
2007-01-03 00:44:00,94.478,94.536,94.478,94.506,276100002.0
2007-01-03 00:45:00,94.502,94.52,94.482,94.49,153699999.0
2007-01-03 00:46:00,94.52,94.531,94.499,94.531,180199999.0
2007-01-03 00:47:00,94.511,94.536,94.495,94.536,162000000.0
2007-01-03 00:48:00,94.523,94.538,94.497,94.533,137600000.0
2007-01-03 00:49:00,94.538,94.553,94.503,94.526,291599995.0
2007-01-03 00:50:00,94.569,94.569,94.541,94.541,142999999.0
2007-01-03 00:51:00,94.535,94.557,94.495,94.531,149299999.0
2007-01-03 00:52:00,94.55,94.566,94.532,94.541,231300000.0
2007-01-03 00:53:00,94.514,94.559,94.509,94.559,202799999.0
2007-01-03 00:54:00,94.556,94.556,94.518,94.521,135199999.0
2007-01-03 00:55:00,94.543,94.561,94.518,94.541,327700000.0
2007-01-03 00:56:00,94.539,94.542,94.509,94.52,257900001.0
2007-01-03 00:57:00,94.532,94.552,94.521,94.542,117300001.0
2007-01-03 00:58:00,94.525,94.548,94.506,94.529,216199996.0
2007-01-03 00:59:00,94.53,94.542,94.512,94.541,146199999.0
2007-01-03 01:00:00,94.537,94.568,94.533,94.566,281499996.0
2007-01-03 01:01:00,94.544,94.587,94.533,94.587,159600000.0
2007-01-03 01:02:00,94.559,94.573,94.536,94.541,233299998.0
2007-01-03 01:03:00,94.539,94.557,94.528,94.53,217900000.0
2007-01-03 01:04:00,94.549,94.566,94.527,94.553,209499998.0
2007-01-03 01:05:00,94.551,94.561,94.533,94.557,236999997.0
2007-01-03 01:06:00,94.533,94.547,94.514,94.547,201500000.0
2007-01-03 01:07:00,94.533,94.561,94.517,94.536,136599998.0
2007-01-03 01:08:00,94.532,94.536,94.495,94.512,280000003.0
2007-01-03 01:09:00,94.485,94.533,94.476,94.511,294900003.0
2007-01-03 01:10:00,94.529,94.529,94.503,94.514,99400000.0
2007-01-03 01:11:00,94.486,94.518,94.481,94.518,160399999.0
2007-01-03 01:12:00,94.549,94.55,94.526,94.526,193899999.0
2007-01-03 01:13:00,94.535,94.551,94.508,94.509,140800000.0
2007-01-03 01:14:00,94.522,94.546,94.516,94.543,237300001.0
2007-01-03 01:15:00,94.519,94.535,94.496,94.519,199499999.0
2007-01-03 01:16:00,94.538,94.546,94.524,94.524,186699998.0
2007-01-03 01:17:00,94.535,94.563,94.527,94.543,259500003.0
2007-01-03 01:18:00,94.522,94.564,94.516,94.546,216200000.0
2007-01-03 01:19:00,94.549,94.568,94.51,94.555,253700000.0
2007-01-03 01:20:00,94.522,94.549,94.522,94.544,122300001.0
2007-01-03 01:21:00,94.539,94.549,94.505,94.505,178700000.0
2007-01-03 01:22:00,94.522,94.548,94.513,94.54,330699999.0
2007-01-03 01:23:00,94.515,94.533,94.497,94.512,209299998.0
2007-01-03 01:24:00,94.508,94.562,94.506,94.555,178799999.0
2007-01-03 01:25:00,94.545,94.551,94.524,94.524,277199996.0
2007-01-03 01:26:00,94.522,94.541,94.501,94.516,265800003.0
2007-01-03 01:27:00,94.534,94.537,94.495,94.528,130100000.0
2007-01-03 01:28:00,94.526,94.553,94.514,94.527,191800001.0
2007-01-03 01:29:00,94.534,94.545,94.51,94.52,202999997.0
2007-01-03 01:30:00,94.514,94.542,94.494,94.517,256299996.0
2007-01-03 01:31:00,94.533,94.534,94.492,94.509,329899999.0
2007-01-03 01:32:00,94.513,94.541,94.5,94.532,315700002.0
2007-01-03 01:33:00,94.518,94.54,94.494,94.52,197200001.0
2007-01-03 01:34:00,94.467,94.552,94.467,94.545,268600002.0
2007-01-03 01:35:00,94.542,94.542,94.498,94.504,134900000.0
2007-01-03 01:36:00,94.532,94.546,94.513,94.537,110800001.0
2007-01-03 01:37:00,94.54,94.542,94.515,94.52,211399999.0
2007-01-03 01:38:00,94.504,94.528,94.479,94.528,127400000.0
2007-01-03 01:39:00,94.506,94.527,94.494,94.522,73899999.0
2007-01-03 01:40:00,94.524,94.542,94.478,94.517,345200002.0
2007-01-03 01:41:00,94.524,94.54,94.504,94.52,269699993.0
2007-01-03 01:42:00,94.542,94.542,94.482,94.489,201599999.0
2007-01-03 01:43:00,94.525,94.546,94.497,94.521,210100001.0
2007-01-03 01:44:00,94.53,94.541,94.51,94.512,208700001.0
2007-01-03 01:45:00,94.53,94.53,94.502,94.504,158000000.0
2007-01-03 01:46:00,94.521,94.531,94.49,94.531,264400000.0
2007-01-03 01:47:00,94.505,94.535,94.494,94.532,242000002.0
2007-01-03 01:48:00,94.534,94.552,94.515,94.522,161700001.0
2007-01-03 01:49:00,94.521,94.545,94.508,94.519,165999999.0
2007-01-03 01:50:00,94.534,94.557,94.516,94.55,132900000.0
2007-01-03 01:51:00,94.545,94.558,94.532,94.545,152500002.0
2007-01-03 01:52:00,94.518,94.56,94.507,94.507,240299997.0
2007-01-03 01:53:00,94.513,94.546,94.508,94.539,146200000.0
2007-01-03 01:54:00,94.542,94.563,94.526,94.526,166799999.0
2007-01-03 01:55:00,94.536,94.571,94.525,94.556,211100000.0
2007-01-03 01:56:00,94.534,94.569,94.525,94.569,136100000.0
2007-01-03 01:57:00,94.569,94.572,94.547,94.547,196699997.0
2007-01-03 01:58:00,94.559,94.559,94.506,94.506,104600002.0
2007-01-03 01:59:00,94.492,94.545,94.492,94.545,329299999.0
2007-01-03 02:00:00,94.554,94.554,94.511,94.522,101400000.0
2007-01-03 02:01:00,94.566,94.579,94.526,94.56,258100001.0
2007-01-03 02:02:00,94.536,94.554,94.516,94.54,161700000.0
2007-01-03 02:03:00,94.538,94.575,94.526,94.557,247899996.0
2007-01-03 02:04:00,94.527,94.56,94.521,94.547,188000002.0
2007-01-03 02:05:00,94.574,94.582,94.531,94.552,222999999.0
2007-01-03 02:06:00,94.526,94.556,94.518,94.534,107600001.0
2007-01-03 02:07:00,94.537,94.554,94.501,94.51,300399999.0
2007-01-03 02:08:00,94.547,94.557,94.508,94.535,237300000.0
2007-01-03 02:09:00,94.555,94.561,94.525,94.561,121000000.0
2007-01-03 02:10:00,94.539,94.567,94.511,94.53,212700001.0
2007-01-03 02:11:00,94.529,94.545,94.522,94.545,119900000.0
2007-01-03 02:12:00,94.567,94.567,94.531,94.544,170699998.0
2007-01-03 02:13:00,94.568,94.569,94.525,94.525,185400000.0
2007-01-03 02:14:00,94.561,94.586,94.559,94.57,101300000.0
2007-01-03 02:15:00,94.572,94.572,94.534,94.554,232200003.0
2007-01-03 02:16:00,94.551,94.581,94.547,94.575,140099999.0
2007-01-03 02:17:00,94.59,94.599,94.554,94.581,281999999.0
2007-01-03 02:18:00,94.585,94.621,94.585,94.616,193599998.0
2007-01-03 02:19:00,94.583,94.608,94.545,94.545,160300001.0
2007-01-03 02:20:00,94.602,94.62,94.591,94.602,139599998.0
2007-01-03 02:21:00,94.607,94.622,94.561,94.57,236399999.0
2007-01-03 02:22:00,94.593,94.615,94.586,94.599,118900001.0
2007-01-03 02:23:00,94.586,94.599,94.557,94.577,110599999.0
2007-01-03 02:24:00,94.571,94.595,94.568,94.595,206900001.0
2007-01-03 02:25:00,94.584,94.595,94.552,94.572,247600002.0
2007-01-03 02:26:00,94.6,94.611,94.586,94.589,113300000.0
2007-01-03 02:27:00,94.612,94.634,94.597,94.618,136900000.0
2007-01-03 02:28:00,94.582,94.603,94.578,94.59,215799998.0
2007-01-03 02:29:00,94.578,94.612,94.572,94.578,236699997.0
2007-01-03 02:30:00,94.596,94.608,94.567,94.591,199600001.0
2007-01-03 02:31:00,94.532,94.579,94.532,94.579,158000000.0
2007-01-03 02:32:00,94.579,94.579,94.536,94.555,219200002.0
2007-01-03 02:33:00,94.555,94.587,94.533,94.556,198700000.0
2007-01-03 02:34:00,94.531,94.583,94.531,94.551,181600000.0
2007-01-03 02:35:00,94.572,94.572,94.547,94.548,204200000.0
2007-01-03 02:36:00,94.546,94.585,94.543,94.585,103400000.0
2007-01-03 02:37:00,94.562,94.597,94.545,94.597,181600001.0
2007-01-03 02:38:00,94.551,94.597,94.547,94.597,207200001.0
2007-01-03 02:39:00,94.577,94.602,94.523,94.523,203500002.0
2007-01-03 02:40:00,94.607,94.607,94.584,94.592,152199998.0
2007-01-03 02:41:00,94.605,94.605,94.558,94.58,183799999.0
2007-01-03 02:42:00,94.579,94.579,94.547,94.547,146399998.0
2007-01-03 02:43:00,94.578,94.597,94.551,94.57,211399999.0
2007-01-03 02:44:00,94.552,94.577,94.548,94.552,124400001.0
2007-01-03 02:45:00,94.576,94.583,94.517,94.517,301100000.0
2007-01-03 02:46:00,94.551,94.585,94.537,94.576,125900000.0
2007-01-03 02:47:00,94.567,94.567,94.522,94.542,279799999.0
2007-01-03 02:48:00,94.563,94.563,94.535,94.543,111399999.0
2007-01-03 02:49:00,94.548,94.563,94.51,94.539,203899997.0
2007-01-03 02:50:00,94.564,94.565,94.518,94.548,235799999.0
2007-01-03 02:51:00,94.56,94.56,94.537,94.543,156599999.0
2007-01-03 02:52:00,94.535,94.564,94.525,94.542,276899994.0
2007-01-03 02:53:00,94.571,94.578,94.551,94.555,249499996.0
2007-01-03 02:54:00,94.55,94.602,94.55,94.596,161899998.0
2007-01-03 02:55:00,94.575,94.595,94.571,94.593,157400002.0
2007-01-03 02:56:00,94.586,94.586,94.541,94.547,209400001.0
2007-01-03 02:57:00,94.607,94.615,94.572,94.588,269499996.0
2007-01-03 02:58:00,94.564,94.585,94.544,94.564,199700000.0
2007-01-03 02:59:00,94.543,94.593,94.54,94.585,166899998.0
2007-01-03 03:00:00,94.592,94.615,94.576,94.6,170499999.0
2007-01-03 03:01:00,94.593,94.614,94.59,94.611,305699994.0
2007-01-03 03:02:00,94.581,94.612,94.581,94.612,169400002.0
2007-01-03 03:03:00,94.609,94.627,94.598,94.619,229600001.0
2007-01-03 03:04:00,94.605,94.631,94.596,94.622,187099996.0
2007-01-03 03:05:00,94.595,94.611,94.572,94.605,184700000.0
2007-01-03 03:06:00,94.592,94.605,94.571,94.597,140900002.0
2007-01-03 03:07:00,94.613,94.623,94.587,94.589,206999998.0
2007-01-03 03:08:00,94.561,94.608,94.555,94.608,361100001.0
2007-01-03 03:09:00,94.594,94.612,94.582,94.612,258699998.0
2007-01-03 03:10:00,94.618,94.62,94.591,94.598,196499998.0
2007-01-03 03:11:00,94.6,94.609,94.572,94.591,146200000.0
2007-01-03 03:12:00,94.598,94.617,94.557,94.608,231699996.0
2007-01-03 03:13:00,94.61,94.63,94.588,94.593,300899999.0
2007-01-03 03:14:00,94.607,94.611,94.564,94.564,224799998.0
2007-01-03 03:15:00,94.552,94.609,94.547,94.609,201500000.0
2007-01-03 03:16:00,94.617,94.625,94.588,94.597,196900000.0
2007-01-03 03:17:00,94.612,94.633,94.577,94.594,163300000.0
2007-01-03 03:18:00,94.612,94.612,94.578,94.581,224599999.0
2007-01-03 03:19:00,94.601,94.601,94.562,94.574,199000001.0
2007-01-03 03:20:00,94.617,94.619,94.579,94.589,321400002.0
2007-01-03 03:21:00,94.593,94.612,94.575,94.602,196999999.0
2007-01-03 03:22:00,94.625,94.625,94.6,94.6,199799996.0
2007-01-03 03:23:00,94.597,94.612,94.565,94.568,172600001.0
2007-01-03 03:24:00,94.584,94.619,94.572,94.584,177099997.0
2007-01-03 03:25:00,94.616,94.623,94.599,94.606,241000001.0
2007-01-03 03:26:00,94.59,94.606,94.566,94.566,212100002.0
2007-01-03 03:27:00,94.595,94.616,94.584,94.616,81900000.0
2007-01-03 03:28:00,94.619,94.647,94.619,94.64,132400000.0
2007-01-03 03:29:00,94.627,94.656,94.619,94.656,267100000.0
2007-01-03 03:30:00,94.662,94.676,94.648,94.666,264599999.0
2007-01-03 03:31:00,94.66,94.664,94.623,94.647,210400001.0
2007-01-03 03:32:00,94.66,94.667,94.64,94.652,166000001.0
2007-01-03 03:33:00,94.647,94.666,94.626,94.643,209000001.0
2007-01-03 03:34:00,94.65,94.673,94.596,94.653,145300001.0
2007-01-03 03:35:00,94.65,94.677,94.643,94.662,232400001.0
2007-01-03 03:36:00,94.643,94.643,94.584,94.585,188600001.0
2007-01-03 03:37:00,94.654,94.654,94.594,94.63,132900001.0
2007-01-03 03:38:00,94.625,94.649,94.616,94.626,234700000.0
2007-01-03 03:39:00,94.625,94.66,94.625,94.66,160900003.0
2007-01-03 03:40:00,94.646,94.668,94.613,94.651,349300002.0
2007-01-03 03:41:00,94.648,94.68,94.636,94.645,207299998.0
2007-01-03 03:42:00,94.67,94.67,94.642,94.642,114799998.0
2007-01-03 03:43:00,94.616,94.658,94.58,94.58,244000001.0
2007-01-03 03:44:00,94.671,94.671,94.61,94.616,230600001.0
2007-01-03 03:45:00,94.677,94.677,94.65,94.65,160800002.0
2007-01-03 03:46:00,94.653,94.671,94.628,94.652,234200002.0
2007-01-03 03:47:00,94.661,94.677,94.647,94.677,193500000.0
2007-01-03 03:48:00,94.66,94.69,94.66,94.686,54100000.0
2007-01-03 03:49:00,94.668,94.68,94.64,94.665,195100000.0
2007-01-03 03:50:00,94.633,94.675,94.633,94.675,260000001.0
2007-01-03 03:51:00,94.653,94.661,94.617,94.638,107000000.0
2007-01-03 03:52:00,94.651,94.677,94.636,94.653,205300000.0
2007-01-03 03:53:00,94.624,94.669,94.606,94.641,194400000.0
2007-01-03 03:54:00,94.661,94.661,94.637,94.639,127900000.0
2007-01-03 03:55:00,94.644,94.694,94.644,94.693,90399998.0
2007-01-03 03:56:00,94.648,94.686,94.627,94.635,191700000.0
2007-01-03 03:57:00,94.627,94.674,94.627,94.674,226099998.0
2007-01-03 03:58:00,94.647,94.686,94.647,94.662,139800001.0
2007-01-03 03:59:00,94.675,94.693,94.641,94.668,140800001.0
2007-01-03 04:00:00,94.658,94.688,94.636,94.688,329000003.0
2007-01-03 04:01:00,94.669,94.669,94.622,94.622,190899999.0
2007-01-03 04:02:00,94.656,94.684,94.656,94.679,82000000.0
2007-01-03 04:03:00,94.635,94.668,94.629,94.652,265700000.0
2007-01-03 04:04:00,94.687,94.687,94.648,94.664,152800000.0
2007-01-03 04:05:00,94.662,94.662,94.632,94.638,216100003.0
2007-01-03 04:06:00,94.663,94.69,94.646,94.668,220000001.0
2007-01-03 04:07:00,94.645,94.668,94.604,94.644,177299999.0
2007-01-03 04:08:00,94.634,94.655,94.614,94.631,207800001.0
2007-01-03 04:09:00,94.623,94.669,94.61,94.665,207900004.0
2007-01-03 04:10:00,94.652,94.674,94.632,94.662,270700001.0
2007-01-03 04:11:00,94.672,94.679,94.621,94.621,167599999.0
2007-01-03 04:12:00,94.639,94.658,94.626,94.643,206300000.0
2007-01-03 04:13:00,94.64,94.67,94.617,94.647,274399996.0
2007-01-03 04:14:00,94.662,94.682,94.661,94.682,148099999.0
2007-01-03 04:15:00,94.678,94.695,94.658,94.665,225200001.0
2007-01-03 04:16:00,94.643,94.669,94.626,94.647,188100001.0
2007-01-03 04:17:00,94.635,94.665,94.616,94.644,171700002.0
2007-01-03 04:18:00,94.678,94.694,94.646,94.672,71500000.0
2007-01-03 04:19:00,94.68,94.683,94.65,94.657,228200000.0
2007-01-03 04:20:00,94.642,94.674,94.638,94.674,217599998.0
2007-01-03 04:21:00,94.671,94.671,94.639,94.648,106500000.0
2007-01-03 04:22:00,94.677,94.677,94.623,94.623,64199999.0
2007-01-03 04:23:00,94.666,94.684,94.658,94.666,160699998.0
2007-01-03 04:24:00,94.658,94.707,94.658,94.707,193600000.0
2007-01-03 04:25:00,94.693,94.709,94.654,94.709,159100000.0
2007-01-03 04:26:00,94.697,94.705,94.682,94.682,95400000.0
2007-01-03 04:27:00,94.657,94.698,94.655,94.68,198800004.0
2007-01-03 04:28:00,94.675,94.722,94.672,94.722,119400000.0
2007-01-03 04:29:00,94.7,94.722,94.69,94.697,215800001.0
2007-01-03 04:30:00,94.693,94.715,94.669,94.68,204899999.0
2007-01-03 04:31:00,94.708,94.708,94.645,94.645,254100000.0
2007-01-03 04:32:00,94.695,94.695,94.657,94.682,195599998.0
2007-01-03 04:33:00,94.682,94.701,94.642,94.691,287999997.0
2007-01-03 04:34:00,94.667,94.683,94.651,94.651,143499999.0
2007-01-03 04:35:00,94.683,94.691,94.649,94.664,155999999.0
2007-01-03 04:36:00,94.673,94.697,94.663,94.697,102200002.0
2007-01-03 04:37:00,94.697,94.707,94.675,94.688,133699999.0
2007-01-03 04:38:00,94.699,94.699,94.653,94.665,128899999.0
2007-01-03 04:39:00,94.678,94.707,94.672,94.687,193400000.0
2007-01-03 04:40:00,94.689,94.694,94.661,94.679,245999997.0
2007-01-03 04:41:00,94.704,94.704,94.658,94.681,241799998.0
2007-01-03 04:42:00,94.698,94.698,94.635,94.674,159900000.0
2007-01-03 04:43:00,94.685,94.706,94.665,94.702,266099999.0
2007-01-03 04:44:00,94.702,94.702,94.65,94.66,202100003.0
2007-01-03 04:45:00,94.693,94.715,94.689,94.702,255799997.0
2007-01-03 04:46:00,94.698,94.7,94.661,94.67,135900000.0
2007-01-03 04:47:00,94.68,94.704,94.647,94.666,205900000.0
2007-01-03 04:48:00,94.655,94.691,94.637,94.668,255800001.0
2007-01-03 04:49:00,94.69,94.723,94.668,94.705,198499999.0
2007-01-03 04:50:00,94.672,94.694,94.652,94.682,197199998.0
2007-01-03 04:51:00,94.67,94.695,94.651,94.667,285899998.0
2007-01-03 04:52:00,94.685,94.698,94.655,94.698,117500001.0
2007-01-03 04:53:00,94.689,94.705,94.677,94.703,236400001.0
2007-01-03 04:54:00,94.705,94.718,94.659,94.684,259700000.0
2007-01-03 04:55:00,94.684,94.711,94.645,94.659,147000002.0
2007-01-03 04:56:00,94.696,94.714,94.695,94.712,157499999.0
2007-01-03 04:57:00,94.679,94.691,94.658,94.67,127600002.0
2007-01-03 04:58:00,94.711,94.711,94.68,94.68,136700001.0
2007-01-03 04:59:00,94.674,94.702,94.658,94.658,73400000.0
2007-01-03 05:00:00,94.657,94.697,94.642,94.67,209000005.0
2007-01-03 05:01:00,94.66,94.682,94.646,94.673,100399999.0
2007-01-03 05:02:00,94.692,94.692,94.66,94.66,195600005.0
2007-01-03 05:03:00,94.627,94.673,94.608,94.654,168700000.0
2007-01-03 05:04:00,94.64,94.67,94.626,94.669,268099998.0
2007-01-03 05:05:00,94.655,94.684,94.645,94.665,162299999.0
2007-01-03 05:06:00,94.647,94.675,94.625,94.663,210799997.0
2007-01-03 05:07:00,94.657,94.657,94.601,94.601,142800001.0
2007-01-03 05:08:00,94.657,94.678,94.623,94.634,230599999.0
2007-01-03 05:09:00,94.666,94.681,94.645,94.672,238599999.0
2007-01-03 05:10:00,94.66,94.679,94.633,94.662,210600000.0
2007-01-03 05:11:00,94.676,94.676,94.628,94.656,240100000.0
2007-01-03 05:12:00,94.688,94.695,94.659,94.665,148100002.0
2007-01-03 05:13:00,94.678,94.709,94.666,94.69,138999999.0
2007-01-03 05:14:00,94.687,94.687,94.651,94.663,246699997.0
2007-01-03 05:15:00,94.665,94.682,94.632,94.64,204400000.0
2007-01-03 05:16:00,94.658,94.678,94.637,94.642,225300000.0
2007-01-03 05:17:00,94.652,94.676,94.632,94.645,210399998.0
2007-01-03 05:18:00,94.616,94.673,94.616,94.637,160000002.0
2007-01-03 05:19:00,94.665,94.673,94.645,94.649,125299999.0
2007-01-03 05:20:00,94.64,94.686,94.64,94.673,194699999.0
2007-01-03 05:21:00,94.653,94.679,94.653,94.661,213400000.0
2007-01-03 05:22:00,94.649,94.678,94.617,94.629,206300000.0
2007-01-03 05:23:00,94.648,94.679,94.645,94.664,152400000.0
2007-01-03 05:24:00,94.668,94.676,94.634,94.634,154999999.0
2007-01-03 05:25:00,94.633,94.642,94.615,94.626,134400000.0
2007-01-03 05:26:00,94.62,94.64,94.596,94.618,150200001.0
2007-01-03 05:27:00,94.647,94.647,94.599,94.599,109400000.0
2007-01-03 05:28:00,94.647,94.647,94.592,94.61,204500002.0
2007-01-03 05:29:00,94.618,94.655,94.589,94.594,380699997.0
2007-01-03 05:30:00,94.624,94.638,94.601,94.601,251499999.0
2007-01-03 05:31:00,94.627,94.64,94.588,94.595,238500002.0
2007-01-03 05:32:00,94.62,94.636,94.6,94.613,205499999.0
2007-01-03 05:33:00,94.615,94.642,94.602,94.642,178399999.0
2007-01-03 05:34:00,94.636,94.652,94.614,94.64,209099999.0
2007-01-03 05:35:00,94.613,94.645,94.603,94.645,153799997.0
2007-01-03 05:36:00,94.63,94.639,94.609,94.615,181499998.0
2007-01-03 05:37:00,94.575,94.629,94.575,94.629,357500005.0
2007-01-03 05:38:00,94.614,94.629,94.59,94.6,363099997.0
2007-01-03 05:39:00,94.641,94.641,94.619,94.619,90500000.0
2007-01-03 05:40:00,94.616,94.639,94.61,94.62,136500000.0
2007-01-03 05:41:00,94.603,94.631,94.585,94.631,253800000.0
2007-01-03 05:42:00,94.624,94.642,94.583,94.597,149300000.0
2007-01-03 05:43:00,94.624,94.645,94.603,94.622,142500000.0
2007-01-03 05:44:00,94.626,94.658,94.613,94.658,231199997.0
2007-01-03 05:45:00,94.643,94.644,94.61,94.629,111399998.0
2007-01-03 05:46:00,94.642,94.653,94.624,94.64,69100000.0
2007-01-03 05:47:00,94.59,94.631,94.584,94.623,158300003.0
2007-01-03 05:48:00,94.644,94.651,94.627,94.632,164899999.0
2007-01-03 05:49:00,94.629,94.654,94.6,94.6,217699999.0
2007-01-03 05:50:00,94.643,94.655,94.631,94.645,171499997.0
2007-01-03 05:51:00,94.598,94.638,94.58,94.638,105300001.0
2007-01-03 05:52:00,94.614,94.64,94.583,94.625,147699998.0
2007-01-03 05:53:00,94.618,94.637,94.597,94.623,278800005.0
2007-01-03 05:54:00,94.603,94.631,94.599,94.631,150700000.0
2007-01-03 05:55:00,94.608,94.635,94.6,94.632,148399999.0
2007-01-03 05:56:00,94.635,94.635,94.599,94.605,154399999.0
2007-01-03 05:57:00,94.642,94.656,94.615,94.648,185500000.0
2007-01-03 05:58:00,94.624,94.649,94.614,94.63,158300000.0
2007-01-03 05:59:00,94.637,94.656,94.621,94.634,133399999.0
2007-01-03 06:00:00,94.613,94.646,94.596,94.613,216300000.0
2007-01-03 06:01:00,94.655,94.655,94.614,94.628,237000000.0
2007-01-03 06:02:00,94.619,94.66,94.607,94.659,329199994.0
2007-01-03 06:03:00,94.626,94.659,94.626,94.65,290699994.0
2007-01-03 06:04:00,94.628,94.64,94.609,94.618,155500000.0
2007-01-03 06:05:00,94.653,94.657,94.629,94.638,188200001.0
2007-01-03 06:06:00,94.622,94.648,94.619,94.648,139100000.0
2007-01-03 06:07:00,94.607,94.639,94.6,94.639,150500000.0
2007-01-03 06:08:00,94.637,94.67,94.618,94.666,190400001.0
2007-01-03 06:09:00,94.639,94.657,94.627,94.654,190900001.0
2007-01-03 06:10:00,94.628,94.659,94.587,94.6,192099999.0
2007-01-03 06:11:00,94.631,94.631,94.594,94.605,143499999.0
2007-01-03 06:12:00,94.595,94.638,94.581,94.638,149399999.0
2007-01-03 06:13:00,94.634,94.655,94.621,94.655,269499994.0
2007-01-03 06:14:00,94.641,94.641,94.594,94.614,154100001.0
2007-01-03 06:15:00,94.627,94.655,94.605,94.61,136600000.0
2007-01-03 06:16:00,94.645,94.67,94.638,94.665,205699999.0
2007-01-03 06:17:00,94.658,94.671,94.647,94.67,148900000.0
2007-01-03 06:18:00,94.658,94.674,94.632,94.669,358500000.0
2007-01-03 06:19:00,94.655,94.681,94.634,94.681,116499998.0
2007-01-03 06:20:00,94.642,94.657,94.625,94.639,172100000.0
2007-01-03 06:21:00,94.653,94.68,94.621,94.661,156800000.0
2007-01-03 06:22:00,94.69,94.69,94.628,94.665,307299999.0
2007-01-03 06:23:00,94.69,94.69,94.669,94.671,203600002.0
2007-01-03 06:24:00,94.668,94.694,94.638,94.685,247299995.0
2007-01-03 06:25:00,94.676,94.694,94.668,94.685,212300001.0
2007-01-03 06:26:00,94.643,94.683,94.64,94.683,148999998.0
2007-01-03 06:27:00,94.659,94.681,94.645,94.681,168999999.0
2007-01-03 06:28:00,94.674,94.682,94.64,94.662,165699999.0
2007-01-03 06:29:00,94.685,94.685,94.639,94.662,158800000.0
2007-01-03 06:30:00,94.675,94.698,94.659,94.684,168499997.0
2007-01-03 06:31:00,94.677,94.705,94.648,94.684,172100000.0
2007-01-03 06:32:00,94.654,94.681,94.637,94.667,157299997.0
2007-01-03 06:33:00,94.662,94.678,94.649,94.664,269699994.0
2007-01-03 06:34:00,94.676,94.676,94.628,94.63,97300001.0
2007-01-03 06:35:00,94.686,94.689,94.666,94.678,126099999.0
2007-01-03 06:36:00,94.617,94.675,94.617,94.673,137500001.0
2007-01-03 06:37:00,94.645,94.683,94.642,94.652,267700001.0
2007-01-03 06:38:00,94.675,94.691,94.659,94.677,289699996.0
2007-01-03 06:39:00,94.668,94.681,94.642,94.659,196300002.0
2007-01-03 06:40:00,94.663,94.687,94.645,94.678,255300000.0
2007-01-03 06:41:00,94.623,94.662,94.619,94.645,160800001.0
2007-01-03 06:42:00,94.631,94.668,94.603,94.668,248500000.0
2007-01-03 06:43:00,94.642,94.658,94.612,94.643,270199999.0
2007-01-03 06:44:00,94.633,94.643,94.599,94.599,122899999.0
2007-01-03 06:45:00,94.645,94.672,94.645,94.658,134900000.0
2007-01-03 06:46:00,94.645,94.679,94.626,94.657,228899999.0
2007-01-03 06:47:00,94.63,94.674,94.622,94.65,180600002.0
2007-01-03 06:48:00,94.655,94.683,94.652,94.666,219000004.0
2007-01-03 06:49:00,94.645,94.661,94.619,94.632,133000000.0
2007-01-03 06:50:00,94.611,94.655,94.611,94.625,189499998.0
2007-01-03 06:51:00,94.636,94.65,94.604,94.616,169500002.0
2007-01-03 06:52:00,94.627,94.643,94.59,94.6,155600000.0
2007-01-03 06:53:00,94.594,94.627,94.586,94.603,188899999.0
2007-01-03 06:54:00,94.641,94.653,94.595,94.636,289299998.0
2007-01-03 06:55:00,94.64,94.64,94.616,94.616,191900001.0
2007-01-03 06:56:00,94.621,94.649,94.603,94.618,202699996.0
2007-01-03 06:57:00,94.644,94.658,94.635,94.649,95799999.0
2007-01-03 06:58:00,94.612,94.638,94.58,94.598,206699997.0
2007-01-03 06:59:00,94.595,94.653,94.588,94.634,171800000.0
2007-01-03 07:00:00,94.613,94.65,94.604,94.637,88300000.0
2007-01-03 07:01:00,94.63,94.651,94.622,94.636,180200000.0
2007-01-03 07:02:00,94.633,94.655,94.608,94.64,218700001.0
2007-01-03 07:03:00,94.631,94.649,94.596,94.596,162600000.0
2007-01-03 07:04:00,94.631,94.645,94.592,94.602,162500002.0
2007-01-03 07:05:00,94.606,94.656,94.606,94.631,147699999.0
2007-01-03 07:06:00,94.639,94.657,94.635,94.641,153699999.0
2007-01-03 07:07:00,94.631,94.648,94.607,94.64,240600001.0
2007-01-03 07:08:00,94.645,94.65,94.626,94.637,192000000.0
2007-01-03 07:09:00,94.597,94.638,94.594,94.638,239899997.0
2007-01-03 07:10:00,94.624,94.631,94.594,94.605,136400002.0
2007-01-03 07:11:00,94.661,94.67,94.647,94.654,166599998.0
2007-01-03 07:12:00,94.624,94.645,94.609,94.632,160800001.0
2007-01-03 07:13:00,94.627,94.647,94.609,94.617,270100000.0
2007-01-03 07:14:00,94.645,94.65,94.629,94.638,290800001.0
2007-01-03 07:15:00,94.637,94.656,94.615,94.634,179800000.0
2007-01-03 07:16:00,94.598,94.632,94.573,94.61,250599997.0
2007-01-03 07:17:00,94.633,94.633,94.608,94.612,174599998.0
2007-01-03 07:18:00,94.632,94.632,94.602,94.603,224299995.0
2007-01-03 07:19:00,94.62,94.629,94.585,94.585,189099998.0
2007-01-03 07:20:00,94.608,94.618,94.582,94.6,147900000.0
2007-01-03 07:21:00,94.602,94.623,94.595,94.612,146299999.0
2007-01-03 07:22:00,94.612,94.629,94.578,94.629,207399999.0
2007-01-03 07:23:00,94.593,94.624,94.579,94.595,235899999.0
2007-01-03 07:24:00,94.593,94.626,94.571,94.626,184300003.0
2007-01-03 07:25:00,94.555,94.617,94.555,94.616,348300000.0
2007-01-03 07:26:00,94.587,94.612,94.568,94.598,151500000.0
2007-01-03 07:27:00,94.615,94.625,94.565,94.565,244900001.0
2007-01-03 07:28:00,94.551,94.593,94.54,94.563,208300001.0
2007-01-03 07:29:00,94.59,94.611,94.566,94.576,161700003.0
2007-01-03 07:30:00,94.579,94.617,94.579,94.605,259800000.0
2007-01-03 07:31:00,94.592,94.624,94.583,94.624,226699996.0
2007-01-03 07:32:00,94.617,94.628,94.587,94.606,161499998.0
2007-01-03 07:33:00,94.614,94.631,94.598,94.619,165499999.0
2007-01-03 07:34:00,94.615,94.615,94.576,94.593,198300000.0
2007-01-03 07:35:00,94.611,94.614,94.575,94.589,318099998.0
2007-01-03 07:36:00,94.62,94.632,94.602,94.632,210999996.0
2007-01-03 07:37:00,94.637,94.642,94.591,94.591,182500001.0
2007-01-03 07:38:00,94.594,94.616,94.574,94.587,210800001.0
2007-01-03 07:39:00,94.633,94.633,94.581,94.585,87200002.0
2007-01-03 07:40:00,94.621,94.645,94.599,94.632,159400000.0
2007-01-03 07:41:00,94.615,94.63,94.601,94.61,196600001.0
2007-01-03 07:42:00,94.629,94.638,94.607,94.612,169900001.0
2007-01-03 07:43:00,94.635,94.635,94.586,94.6,212600000.0
2007-01-03 07:44:00,94.648,94.657,94.63,94.645,186099999.0
2007-01-03 07:45:00,94.646,94.648,94.623,94.628,269799994.0
2007-01-03 07:46:00,94.643,94.661,94.617,94.644,178899999.0
2007-01-03 07:47:00,94.632,94.655,94.618,94.652,206099996.0
2007-01-03 07:48:00,94.632,94.648,94.615,94.648,241599999.0
2007-01-03 07:49:00,94.653,94.653,94.596,94.596,284000003.0
2007-01-03 07:50:00,94.634,94.652,94.585,94.623,238499998.0
2007-01-03 07:51:00,94.641,94.641,94.601,94.601,127099999.0
2007-01-03 07:52:00,94.646,94.654,94.605,94.634,94900000.0
2007-01-03 07:53:00,94.651,94.662,94.62,94.653,214200001.0
2007-01-03 07:54:00,94.657,94.664,94.632,94.632,166400004.0
2007-01-03 07:55:00,94.644,94.65,94.611,94.633,173899999.0
2007-01-03 07:56:00,94.607,94.631,94.571,94.59,86999999.0
2007-01-03 07:57:00,94.599,94.643,94.599,94.623,122600000.0
2007-01-03 07:58:00,94.633,94.658,94.602,94.609,216399997.0
2007-01-03 07:59:00,94.635,94.644,94.601,94.606,207599999.0
2007-01-03 08:00:00,94.602,94.648,94.602,94.646,161400001.0
2007-01-03 08:01:00,94.629,94.648,94.598,94.615,135499998.0
2007-01-03 08:02:00,94.614,94.64,94.6,94.64,262700001.0
2007-01-03 08:03:00,94.622,94.641,94.613,94.629,136400000.0
2007-01-03 08:04:00,94.632,94.639,94.594,94.604,142800002.0
2007-01-03 08:05:00,94.612,94.629,94.569,94.613,152000001.0
2007-01-03 08:06:00,94.613,94.626,94.587,94.587,158200001.0
2007-01-03 08:07:00,94.631,94.65,94.621,94.64,237100000.0
2007-01-03 08:08:00,94.608,94.634,94.597,94.609,268999998.0
2007-01-03 08:09:00,94.64,94.654,94.62,94.635,286799998.0
2007-01-03 08:10:00,94.608,94.649,94.593,94.649,137999999.0
2007-01-03 08:11:00,94.613,94.638,94.613,94.634,137600000.0
2007-01-03 08:12:00,94.621,94.625,94.584,94.592,168500001.0
2007-01-03 08:13:00,94.637,94.639,94.592,94.594,191100004.0
2007-01-03 08:14:00,94.637,94.637,94.586,94.595,160400001.0
2007-01-03 08:15:00,94.637,94.641,94.618,94.63,195999999.0
2007-01-03 08:16:00,94.631,94.665,94.601,94.644,211899999.0
2007-01-03 08:17:00,94.62,94.658,94.611,94.658,130899999.0
2007-01-03 08:18:00,94.662,94.681,94.618,94.626,232299999.0
2007-01-03 08:19:00,94.665,94.683,94.654,94.654,150999999.0
2007-01-03 08:20:00,94.653,94.656,94.611,94.638,265399998.0
2007-01-03 08:21:00,94.629,94.662,94.615,94.639,195799999.0
2007-01-03 08:22:00,94.619,94.645,94.608,94.64,69000000.0
2007-01-03 08:23:00,94.621,94.669,94.621,94.666,195200000.0
2007-01-03 08:24:00,94.627,94.681,94.621,94.681,98599998.0
2007-01-03 08:25:00,94.62,94.662,94.6,94.633,152900000.0
2007-01-03 08:26:00,94.651,94.662,94.626,94.638,234600005.0
2007-01-03 08:27:00,94.63,94.659,94.62,94.651,178200000.0
2007-01-03 08:28:00,94.621,94.66,94.62,94.657,246000001.0
2007-01-03 08:29:00,94.652,94.675,94.622,94.657,224099999.0
2007-01-03 08:30:00,94.661,94.687,94.628,94.651,174199999.0
2007-01-03 08:31:00,94.653,94.677,94.643,94.674,114400000.0
2007-01-03 08:32:00,94.658,94.68,94.638,94.68,251899998.0
2007-01-03 08:33:00,94.658,94.694,94.638,94.645,273299995.0
2007-01-03 08:34:00,94.683,94.697,94.663,94.669,123199999.0
2007-01-03 08:35:00,94.673,94.702,94.666,94.702,199500002.0
2007-01-03 08:36:00,94.69,94.713,94.657,94.691,256099999.0
2007-01-03 08:37:00,94.682,94.696,94.627,94.634,161500000.0
2007-01-03 08:38:00,94.643,94.69,94.624,94.67,141900000.0
2007-01-03 08:39:00,94.662,94.677,94.634,94.657,132900000.0
2007-01-03 08:40:00,94.657,94.67,94.636,94.639,163100003.0
2007-01-03 08:41:00,94.62,94.675,94.62,94.675,115900000.0
2007-01-03 08:42:00,94.676,94.693,94.658,94.661,225600003.0
2007-01-03 08:43:00,94.673,94.676,94.634,94.654,251000000.0
2007-01-03 08:44:00,94.663,94.693,94.642,94.685,316099997.0
2007-01-03 08:45:00,94.682,94.69,94.636,94.639,212400000.0
2007-01-03 08:46:00,94.657,94.688,94.644,94.652,154000000.0
2007-01-03 08:47:00,94.67,94.692,94.649,94.68,232600001.0
2007-01-03 08:48:00,94.703,94.708,94.68,94.685,144499998.0
2007-01-03 08:49:00,94.7,94.702,94.646,94.675,235199998.0
2007-01-03 08:50:00,94.658,94.687,94.637,94.649,200499995.0
2007-01-03 08:51:00,94.65,94.682,94.647,94.67,355999999.0
2007-01-03 08:52:00,94.655,94.706,94.651,94.679,219299999.0
2007-01-03 08:53:00,94.667,94.699,94.656,94.699,251699999.0
2007-01-03 08:54:00,94.651,94.708,94.636,94.676,258899999.0
2007-01-03 08:55:00,94.7,94.702,94.652,94.685,307099999.0
2007-01-03 08:56:00,94.687,94.695,94.637,94.637,156500000.0
2007-01-03 08:57:00,94.636,94.697,94.636,94.694,168500000.0
2007-01-03 08:58:00,94.646,94.683,94.636,94.64,201900000.0
2007-01-03 08:59:00,94.673,94.694,94.638,94.693,209399999.0
2007-01-03 09:00:00,94.687,94.72,94.687,94.714,246299999.0
2007-01-03 09:01:00,94.702,94.713,94.675,94.675,241000000.0
2007-01-03 09:02:00,94.714,94.717,94.676,94.696,173200002.0
2007-01-03 09:03:00,94.715,94.722,94.679,94.704,192100003.0
2007-01-03 09:04:00,94.699,94.729,94.673,94.723,349200002.0
2007-01-03 09:05:00,94.714,94.739,94.687,94.696,264700001.0
2007-01-03 09:06:00,94.69,94.731,94.679,94.731,229100001.0
2007-01-03 09:07:00,94.703,94.721,94.686,94.717,172399998.0
2007-01-03 09:08:00,94.689,94.712,94.683,94.708,212300002.0
2007-01-03 09:09:00,94.687,94.717,94.675,94.717,144300000.0
2007-01-03 09:10:00,94.704,94.723,94.693,94.723,43400000.0
2007-01-03 09:11:00,94.715,94.735,94.691,94.717,142499997.0
2007-01-03 09:12:00,94.711,94.715,94.686,94.691,137299998.0
2007-01-03 09:13:00,94.705,94.726,94.671,94.726,175099997.0
2007-01-03 09:14:00,94.674,94.726,94.671,94.695,214700004.0
2007-01-03 09:15:00,94.7,94.74,94.691,94.73,145800000.0
2007-01-03 09:16:00,94.723,94.741,94.674,94.695,187900001.0
2007-01-03 09:17:00,94.665,94.712,94.665,94.71,151000000.0
2007-01-03 09:18:00,94.693,94.713,94.688,94.693,263300001.0
2007-01-03 09:19:00,94.661,94.74,94.658,94.732,170000000.0
2007-01-03 09:20:00,94.725,94.738,94.715,94.73,157400002.0
2007-01-03 09:21:00,94.695,94.724,94.685,94.703,128100000.0
2007-01-03 09:22:00,94.747,94.761,94.726,94.747,118699998.0
2007-01-03 09:23:00,94.752,94.759,94.71,94.714,181199999.0
2007-01-03 09:24:00,94.727,94.746,94.685,94.713,207100004.0
2007-01-03 09:25:00,94.744,94.753,94.726,94.727,135999998.0
2007-01-03 09:26:00,94.706,94.735,94.7,94.731,244999999.0
2007-01-03 09:27:00,94.728,94.732,94.695,94.705,205100000.0
2007-01-03 09:28:00,94.727,94.733,94.689,94.7,183199999.0
2007-01-03 09:29:00,94.715,94.718,94.651,94.654,244900001.0
2007-01-03 09:30:00,94.716,94.719,94.654,94.654,179599999.0
2007-01-03 09:31:00,94.723,94.723,94.697,94.718,272000001.0
2007-01-03 09:32:00,94.711,94.759,94.68,94.737,158200001.0
2007-01-03 09:33:00,94.69,94.727,94.682,94.682,132100001.0
2007-01-03 09:34:00,94.69,94.74,94.679,94.704,165299998.0
2007-01-03 09:35:00,94.705,94.742,94.705,94.729,114400001.0
2007-01-03 09:36:00,94.759,94.763,94.718,94.72,206799998.0
2007-01-03 09:37:00,94.715,94.743,94.701,94.732,210499998.0
2007-01-03 09:38:00,94.713,94.733,94.701,94.731,231399998.0
2007-01-03 09:39:00,94.738,94.747,94.712,94.733,180100001.0
2007-01-03 09:40:00,94.723,94.723,94.686,94.695,208399998.0
2007-01-03 09:41:00,94.714,94.734,94.678,94.685,136200001.0
2007-01-03 09:42:00,94.716,94.748,94.701,94.712,159899999.0
2007-01-03 09:43:00,94.743,94.749,94.714,94.72,160999997.0
2007-01-03 09:44:00,94.746,94.755,94.718,94.732,189799999.0
2007-01-03 09:45:00,94.728,94.769,94.72,94.742,182600000.0
2007-01-03 09:46:00,94.739,94.771,94.699,94.707,299500000.0
2007-01-03 09:47:00,94.77,94.784,94.752,94.753,194799998.0
2007-01-03 09:48:00,94.761,94.782,94.731,94.741,245500001.0
2007-01-03 09:49:00,94.733,94.733,94.675,94.703,146100001.0
2007-01-03 09:50:00,94.722,94.73,94.697,94.711,263899999.0
2007-01-03 09:51:00,94.699,94.712,94.668,94.701,269199996.0
2007-01-03 09:52:00,94.701,94.725,94.701,94.717,192200001.0
2007-01-03 09:53:00,94.69,94.712,94.656,94.712,244500003.0
2007-01-03 09:54:00,94.647,94.72,94.646,94.72,109600000.0
2007-01-03 09:55:00,94.72,94.729,94.681,94.681,197399996.0
2007-01-03 09:56:00,94.73,94.73,94.693,94.7,146899999.0
2007-01-03 09:57:00,94.7,94.72,94.693,94.72,171699998.0
2007-01-03 09:58:00,94.718,94.731,94.671,94.716,388099999.0
2007-01-03 09:59:00,94.732,94.743,94.716,94.719,179199999.0
2007-01-03 10:00:00,94.705,94.738,94.705,94.73,120000000.0
2007-01-03 10:01:00,94.697,94.727,94.697,94.727,108399999.0
2007-01-03 10:02:00,94.697,94.727,94.666,94.678,202700005.0
2007-01-03 10:03:00,94.696,94.715,94.665,94.674,158699998.0
2007-01-03 10:04:00,94.688,94.694,94.656,94.663,182100000.0
2007-01-03 10:05:00,94.705,94.705,94.666,94.683,127800000.0
2007-01-03 10:06:00,94.657,94.685,94.639,94.657,325200000.0
2007-01-03 10:07:00,94.684,94.699,94.665,94.675,188399998.0
2007-01-03 10:08:00,94.692,94.722,94.692,94.722,90600000.0
2007-01-03 10:09:00,94.704,94.75,94.704,94.738,153000000.0
2007-01-03 10:10:00,94.743,94.745,94.704,94.71,145000001.0
2007-01-03 10:11:00,94.734,94.737,94.694,94.717,197100000.0
2007-01-03 10:12:00,94.712,94.736,94.696,94.713,155199998.0
2007-01-03 10:13:00,94.712,94.734,94.711,94.731,72000001.0
2007-01-03 10:14:00,94.698,94.741,94.682,94.724,226399998.0
2007-01-03 10:15:00,94.712,94.724,94.679,94.679,115500001.0
2007-01-03 10:16:00,94.734,94.758,94.703,94.717,219699998.0
2007-01-03 10:17:00,94.75,94.761,94.729,94.736,129100000.0
2007-01-03 10:18:00,94.709,94.738,94.705,94.738,166600001.0
2007-01-03 10:19:00,94.717,94.749,94.717,94.736,229000001.0
2007-01-03 10:20:00,94.717,94.738,94.68,94.706,83000000.0
2007-01-03 10:21:00,94.726,94.744,94.698,94.728,108200001.0
2007-01-03 10:22:00,94.736,94.741,94.706,94.718,237700002.0
2007-01-03 10:23:00,94.696,94.734,94.67,94.709,105500001.0
2007-01-03 10:24:00,94.732,94.771,94.73,94.771,242699999.0
2007-01-03 10:25:00,94.757,94.784,94.722,94.784,132900000.0
2007-01-03 10:26:00,94.779,94.782,94.748,94.748,103999999.0
2007-01-03 10:27:00,94.766,94.793,94.764,94.765,280200001.0
2007-01-03 10:28:00,94.748,94.773,94.737,94.773,146099999.0
2007-01-03 10:29:00,94.763,94.763,94.708,94.756,314399991.0
2007-01-03 10:30:00,94.757,94.772,94.745,94.745,143200000.0
2007-01-03 10:31:00,94.762,94.762,94.717,94.726,303699998.0
2007-01-03 10:32:00,94.746,94.746,94.709,94.721,101000000.0
2007-01-03 10:33:00,94.709,94.722,94.668,94.705,235100000.0
2007-01-03 10:34:00,94.713,94.713,94.647,94.647,119399999.0
2007-01-03 10:35:00,94.668,94.724,94.654,94.69,306100001.0
2007-01-03 10:36:00,94.73,94.778,94.725,94.749,171900003.0
2007-01-03 10:37:00,94.727,94.768,94.718,94.755,212700000.0
2007-01-03 10:38:00,94.737,94.752,94.716,94.725,197599999.0
2007-01-03 10:39:00,94.749,94.769,94.737,94.749,177100002.0
2007-01-03 10:40:00,94.754,94.775,94.751,94.775,161600000.0
2007-01-03 10:41:00,94.777,94.777,94.748,94.752,261399999.0
2007-01-03 10:42:00,94.776,94.792,94.743,94.743,310800001.0
2007-01-03 10:43:00,94.69,94.745,94.682,94.708,203700001.0
2007-01-03 10:44:00,94.71,94.75,94.692,94.75,346199996.0
2007-01-03 10:45:00,94.753,94.766,94.728,94.728,174900000.0
2007-01-03 10:46:00,94.723,94.749,94.722,94.749,191800002.0
2007-01-03 10:47:00,94.701,94.719,94.682,94.699,164199998.0
2007-01-03 10:48:00,94.711,94.711,94.677,94.69,223999999.0
2007-01-03 10:49:00,94.677,94.708,94.665,94.695,220800003.0
2007-01-03 10:50:00,94.715,94.725,94.679,94.686,96700000.0
2007-01-03 10:51:00,94.683,94.71,94.674,94.687,178299999.0
2007-01-03 10:52:00,94.718,94.719,94.679,94.686,232800002.0
2007-01-03 10:53:00,94.72,94.754,94.717,94.722,196600000.0
2007-01-03 10:54:00,94.745,94.752,94.704,94.704,157900000.0
2007-01-03 10:55:00,94.739,94.748,94.717,94.722,317699995.0
2007-01-03 10:56:00,94.716,94.732,94.69,94.705,178100001.0
2007-01-03 10:57:00,94.722,94.738,94.692,94.705,265200000.0
2007-01-03 10:58:00,94.722,94.745,94.712,94.714,178400000.0
2007-01-03 10:59:00,94.712,94.712,94.653,94.694,289599998.0
2007-01-03 11:00:00,94.705,94.722,94.66,94.695,238099995.0
2007-01-03 11:01:00,94.714,94.714,94.654,94.683,165200000.0
2007-01-03 11:02:00,94.656,94.688,94.631,94.66,205800002.0
2007-01-03 11:03:00,94.71,94.72,94.689,94.707,208000001.0
2007-01-03 11:04:00,94.702,94.72,94.674,94.692,204499995.0
2007-01-03 11:05:00,94.675,94.699,94.674,94.695,184599998.0
2007-01-03 11:06:00,94.679,94.71,94.679,94.705,197499996.0
2007-01-03 11:07:00,94.672,94.706,94.647,94.706,247799999.0
2007-01-03 11:08:00,94.701,94.721,94.692,94.702,91700003.0
2007-01-03 11:09:00,94.698,94.7,94.677,94.682,135899999.0
2007-01-03 11:10:00,94.683,94.705,94.681,94.681,159600000.0
2007-01-03 11:11:00,94.707,94.711,94.682,94.692,247899995.0
2007-01-03 11:12:00,94.686,94.721,94.673,94.721,209599999.0
2007-01-03 11:13:00,94.678,94.74,94.664,94.728,242800003.0
2007-01-03 11:14:00,94.734,94.745,94.682,94.682,141399999.0
2007-01-03 11:15:00,94.727,94.753,94.719,94.743,228200006.0
2007-01-03 11:16:00,94.736,94.761,94.736,94.761,110399998.0
2007-01-03 11:17:00,94.762,94.777,94.744,94.764,100700000.0
2007-01-03 11:18:00,94.768,94.772,94.745,94.75,234000001.0
2007-01-03 11:19:00,94.772,94.786,94.757,94.76,202499999.0
2007-01-03 11:20:00,94.778,94.803,94.778,94.801,241300001.0
2007-01-03 11:21:00,94.792,94.803,94.768,94.786,159699997.0
2007-01-03 11:22:00,94.738,94.811,94.738,94.805,200299999.0
2007-01-03 11:23:00,94.809,94.812,94.767,94.775,166000001.0
2007-01-03 11:24:00,94.796,94.817,94.779,94.797,161800002.0
2007-01-03 11:25:00,94.827,94.827,94.766,94.793,199999998.0
2007-01-03 11:26:00,94.816,94.823,94.791,94.803,167400000.0
2007-01-03 11:27:00,94.82,94.84,94.809,94.837,184499998.0
2007-01-03 11:28:00,94.828,94.831,94.789,94.799,224099998.0
2007-01-03 11:29:00,94.825,94.842,94.82,94.839,205500001.0
2007-01-03 11:30:00,94.803,94.825,94.746,94.792,160199999.0
2007-01-03 11:31:00,94.77,94.83,94.762,94.83,147900002.0
2007-01-03 11:32:00,94.801,94.824,94.789,94.819,159800000.0
2007-01-03 11:33:00,94.794,94.838,94.783,94.838,138900000.0
2007-01-03 11:34:00,94.852,94.854,94.819,94.823,140800001.0
2007-01-03 11:35:00,94.826,94.837,94.799,94.803,185100000.0
2007-01-03 11:36:00,94.781,94.817,94.765,94.772,156900001.0
2007-01-03 11:37:00,94.79,94.807,94.762,94.805,337799994.0
2007-01-03 11:38:00,94.752,94.796,94.75,94.796,279600000.0
2007-01-03 11:39:00,94.789,94.792,94.759,94.777,112099999.0
2007-01-03 11:40:00,94.779,94.81,94.758,94.807,184899999.0
2007-01-03 11:41:00,94.783,94.813,94.773,94.812,248900001.0
2007-01-03 11:42:00,94.82,94.82,94.772,94.772,160899998.0
2007-01-03 11:43:00,94.788,94.826,94.77,94.805,183900000.0
2007-01-03 11:44:00,94.817,94.819,94.762,94.762,229699998.0
2007-01-03 11:45:00,94.806,94.83,94.803,94.822,261899995.0
2007-01-03 11:46:00,94.798,94.822,94.788,94.799,210900000.0
2007-01-03 11:47:00,94.818,94.837,94.807,94.822,332399999.0
2007-01-03 11:48:00,94.815,94.815,94.762,94.769,129700000.0
2007-01-03 11:49:00,94.763,94.803,94.763,94.798,267299999.0
2007-01-03 11:50:00,94.8,94.806,94.76,94.769,89699999.0
2007-01-03 11:51:00,94.746,94.796,94.731,94.773,342799999.0
2007-01-03 11:52:00,94.782,94.784,94.735,94.749,248200000.0
2007-01-03 11:53:00,94.792,94.792,94.754,94.763,242400003.0
2007-01-03 11:54:00,94.762,94.783,94.695,94.713,235400000.0
2007-01-03 11:55:00,94.771,94.771,94.719,94.719,192299998.0
2007-01-03 11:56:00,94.775,94.775,94.747,94.755,118600000.0
2007-01-03 11:57:00,94.759,94.765,94.715,94.743,364100000.0
2007-01-03 11:58:00,94.742,94.765,94.735,94.739,172399999.0
2007-01-03 11:59:00,94.74,94.762,94.707,94.711,133500000.0
2007-01-03 12:00:00,94.722,94.789,94.722,94.789,179000000.0
2007-01-03 12:01:00,94.785,94.796,94.773,94.773,370300002.0
2007-01-03 12:02:00,94.786,94.802,94.745,94.782,272799995.0
2007-01-03 12:03:00,94.8,94.812,94.748,94.774,196799999.0
2007-01-03 12:04:00,94.799,94.799,94.76,94.76,143200001.0
2007-01-03 12:05:00,94.821,94.838,94.81,94.814,216899994.0
2007-01-03 12:06:00,94.816,94.83,94.803,94.825,147799997.0
2007-01-03 12:07:00,94.813,94.84,94.762,94.823,197899997.0
2007-01-03 12:08:00,94.808,94.833,94.796,94.829,168599997.0
2007-01-03 12:09:00,94.833,94.848,94.814,94.819,193400000.0
2007-01-03 12:10:00,94.841,94.861,94.827,94.854,163199995.0
2007-01-03 12:11:00,94.869,94.882,94.841,94.841,154499998.0
2007-01-03 12:12:00,94.852,94.88,94.852,94.88,69900000.0
2007-01-03 12:13:00,94.875,94.875,94.845,94.845,226099999.0
2007-01-03 12:14:00,94.857,94.869,94.825,94.828,193399999.0
2007-01-03 12:15:00,94.822,94.874,94.822,94.844,136599999.0
2007-01-03 12:16:00,94.854,94.883,94.847,94.855,144300001.0
2007-01-03 12:17:00,94.862,94.87,94.843,94.846,251799999.0
2007-01-03 12:18:00,94.865,94.894,94.865,94.894,187400000.0
2007-01-03 12:19:00,94.86,94.898,94.859,94.888,241100000.0
2007-01-03 12:20:00,94.874,94.9,94.864,94.9,173400000.0
2007-01-03 12:21:00,94.907,94.929,94.897,94.897,130399998.0
2007-01-03 12:22:00,94.931,94.941,94.902,94.909,180899997.0
2007-01-03 12:23:00,94.928,94.949,94.916,94.949,143600001.0
2007-01-03 12:24:00,94.951,94.952,94.902,94.902,186899997.0
2007-01-03 12:25:00,94.9,94.922,94.887,94.922,268599999.0
2007-01-03 12:26:00,94.909,94.936,94.885,94.907,198600000.0
2007-01-03 12:27:00,94.91,94.931,94.89,94.92,264000002.0
2007-01-03 12:28:00,94.903,94.929,94.899,94.919,160600000.0
2007-01-03 12:29:00,94.901,94.931,94.895,94.917,246700000.0
2007-01-03 12:30:00,94.903,94.919,94.883,94.883,204000001.0
2007-01-03 12:31:00,94.888,94.904,94.859,94.877,184000000.0
2007-01-03 12:32:00,94.902,94.931,94.888,94.902,171899999.0
2007-01-03 12:33:00,94.903,94.941,94.903,94.938,312199994.0
2007-01-03 12:34:00,94.945,94.945,94.896,94.896,243900000.0
2007-01-03 12:35:00,94.903,94.924,94.874,94.903,235900001.0
2007-01-03 12:36:00,94.927,94.927,94.872,94.904,171399999.0
2007-01-03 12:37:00,94.917,94.918,94.877,94.891,148900000.0
2007-01-03 12:38:00,94.891,94.896,94.864,94.896,162799999.0
2007-01-03 12:39:00,94.858,94.901,94.855,94.901,176099999.0
2007-01-03 12:40:00,94.876,94.904,94.854,94.904,183199999.0
2007-01-03 12:41:00,94.905,94.905,94.861,94.891,210299998.0
2007-01-03 12:42:00,94.881,94.894,94.857,94.872,167199996.0
2007-01-03 12:43:00,94.838,94.875,94.834,94.857,273399996.0
2007-01-03 12:44:00,94.856,94.881,94.847,94.866,261700000.0
2007-01-03 12:45:00,94.861,94.861,94.815,94.832,218799997.0
2007-01-03 12:46:00,94.84,94.863,94.821,94.837,149199999.0
2007-01-03 12:47:00,94.828,94.857,94.777,94.841,160299997.0
2007-01-03 12:48:00,94.829,94.847,94.82,94.845,150400001.0
2007-01-03 12:49:00,94.847,94.868,94.83,94.841,249200000.0
2007-01-03 12:50:00,94.852,94.859,94.798,94.807,98900000.0
2007-01-03 12:51:00,94.856,94.867,94.83,94.83,212799999.0
2007-01-03 12:52:00,94.817,94.837,94.811,94.817,212600002.0
2007-01-03 12:53:00,94.795,94.805,94.77,94.77,184999998.0
2007-01-03 12:54:00,94.794,94.794,94.741,94.763,232300003.0
2007-01-03 12:55:00,94.794,94.821,94.792,94.821,189200000.0
2007-01-03 12:56:00,94.795,94.808,94.763,94.775,243699998.0
2007-01-03 12:57:00,94.742,94.781,94.74,94.759,108300002.0
2007-01-03 12:58:00,94.753,94.791,94.741,94.791,243300003.0
2007-01-03 12:59:00,94.763,94.77,94.739,94.739,233499997.0
2007-01-03 13:00:00,94.762,94.781,94.739,94.764,174200000.0
2007-01-03 13:01:00,94.765,94.783,94.704,94.704,138099999.0
2007-01-03 13:02:00,94.75,94.767,94.724,94.725,254700002.0
2007-01-03 13:03:00,94.771,94.771,94.725,94.738,303100004.0
2007-01-03 13:04:00,94.714,94.737,94.693,94.704,85499998.0
2007-01-03 13:05:00,94.731,94.768,94.704,94.744,231200000.0
2007-01-03 13:06:00,94.737,94.757,94.691,94.749,219400001.0
2007-01-03 13:07:00,94.763,94.763,94.727,94.737,213200004.0
2007-01-03 13:08:00,94.743,94.761,94.721,94.739,217200003.0
2007-01-03 13:09:00,94.736,94.752,94.709,94.709,242500000.0
2007-01-03 13:10:00,94.722,94.722,94.653,94.666,159499999.0
2007-01-03 13:11:00,94.697,94.728,94.687,94.71,164100002.0
2007-01-03 13:12:00,94.692,94.71,94.641,94.668,235399999.0
2007-01-03 13:13:00,94.719,94.728,94.696,94.717,75300000.0
2007-01-03 13:14:00,94.711,94.725,94.697,94.711,236399996.0
2007-01-03 13:15:00,94.714,94.716,94.693,94.699,260700000.0
2007-01-03 13:16:00,94.711,94.714,94.69,94.691,132400001.0
2007-01-03 13:17:00,94.676,94.693,94.659,94.661,157600000.0
2007-01-03 13:18:00,94.671,94.68,94.645,94.661,167800000.0
2007-01-03 13:19:00,94.67,94.678,94.634,94.655,275900002.0
2007-01-03 13:20:00,94.693,94.696,94.633,94.643,219499996.0
2007-01-03 13:21:00,94.686,94.704,94.673,94.68,222300001.0
2007-01-03 13:22:00,94.693,94.693,94.659,94.659,97900002.0
2007-01-03 13:23:00,94.631,94.679,94.626,94.679,163999998.0
2007-01-03 13:24:00,94.66,94.687,94.619,94.687,244199998.0
2007-01-03 13:25:00,94.641,94.69,94.637,94.69,189499998.0
2007-01-03 13:26:00,94.674,94.699,94.643,94.65,228000000.0
2007-01-03 13:27:00,94.702,94.702,94.645,94.647,233999997.0
2007-01-03 13:28:00,94.657,94.684,94.657,94.68,172199999.0
2007-01-03 13:29:00,94.657,94.674,94.633,94.661,168800001.0
2007-01-03 13:30:00,94.664,94.679,94.639,94.649,291800000.0
2007-01-03 13:31:00,94.654,94.672,94.634,94.655,325400000.0
2007-01-03 13:32:00,94.675,94.675,94.644,94.651,210500003.0
2007-01-03 13:33:00,94.657,94.698,94.635,94.675,186799998.0
2007-01-03 13:34:00,94.641,94.705,94.641,94.704,190399998.0
2007-01-03 13:35:00,94.695,94.7,94.659,94.684,144599999.0
2007-01-03 13:36:00,94.666,94.686,94.648,94.682,191200001.0
2007-01-03 13:37:00,94.687,94.703,94.651,94.671,348399994.0
2007-01-03 13:38:00,94.675,94.713,94.668,94.713,206500002.0
2007-01-03 13:39:00,94.688,94.708,94.65,94.683,105600000.0
2007-01-03 13:40:00,94.711,94.711,94.683,94.7,250100001.0
2007-01-03 13:41:00,94.678,94.729,94.676,94.723,137000000.0
2007-01-03 13:42:00,94.694,94.714,94.666,94.682,248100000.0
2007-01-03 13:43:00,94.684,94.732,94.684,94.715,117200000.0
2007-01-03 13:44:00,94.719,94.754,94.709,94.738,178700001.0
2007-01-03 13:45:00,94.758,94.758,94.679,94.717,284899999.0
2007-01-03 13:46:00,94.68,94.734,94.68,94.731,207299996.0
2007-01-03 13:47:00,94.717,94.735,94.69,94.694,191399995.0
2007-01-03 13:48:00,94.703,94.721,94.668,94.698,269099999.0
2007-01-03 13:49:00,94.708,94.732,94.688,94.695,249799999.0
2007-01-03 13:50:00,94.678,94.705,94.671,94.702,134000001.0
2007-01-03 13:51:00,94.705,94.705,94.684,94.701,214399996.0
2007-01-03 13:52:00,94.704,94.722,94.688,94.704,218800000.0
2007-01-03 13:53:00,94.713,94.713,94.669,94.699,159699998.0
2007-01-03 13:54:00,94.666,94.713,94.666,94.701,155300001.0
2007-01-03 13:55:00,94.719,94.724,94.691,94.692,284900002.0
2007-01-03 13:56:00,94.726,94.738,94.704,94.725,267700000.0
2007-01-03 13:57:00,94.71,94.737,94.689,94.72,185999999.0
2007-01-03 13:58:00,94.726,94.734,94.691,94.702,192999999.0
2007-01-03 13:59:00,94.738,94.755,94.716,94.743,141700001.0
2007-01-03 14:00:00,94.752,94.752,94.69,94.702,208800003.0
2007-01-03 14:01:00,94.736,94.76,94.707,94.745,116000000.0
2007-01-03 14:02:00,94.736,94.751,94.721,94.722,195999998.0
2007-01-03 14:03:00,94.729,94.752,94.724,94.745,171299999.0
2007-01-03 14:04:00,94.763,94.765,94.73,94.75,151799998.0
2007-01-03 14:05:00,94.713,94.749,94.691,94.724,260699996.0
2007-01-03 14:06:00,94.733,94.772,94.733,94.757,149299999.0
2007-01-03 14:07:00,94.751,94.751,94.721,94.723,186000001.0
2007-01-03 14:08:00,94.737,94.74,94.714,94.716,224300002.0
2007-01-03 14:09:00,94.708,94.73,94.686,94.727,140399999.0
2007-01-03 14:10:00,94.74,94.758,94.739,94.756,101900000.0
2007-01-03 14:11:00,94.711,94.768,94.711,94.763,204299999.0
2007-01-03 14:12:00,94.766,94.767,94.727,94.733,122700000.0
2007-01-03 14:13:00,94.755,94.773,94.721,94.733,254999999.0
2007-01-03 14:14:00,94.752,94.76,94.711,94.72,210500002.0
2007-01-03 14:15:00,94.748,94.77,94.714,94.763,232899998.0
2007-01-03 14:16:00,94.733,94.767,94.718,94.74,316100002.0
2007-01-03 14:17:00,94.748,94.771,94.738,94.751,141999998.0
2007-01-03 14:18:00,94.724,94.753,94.702,94.723,100300001.0
2007-01-03 14:19:00,94.734,94.763,94.727,94.763,233100002.0
2007-01-03 14:20:00,94.769,94.797,94.766,94.782,112100000.0
2007-01-03 14:21:00,94.804,94.805,94.78,94.804,218600000.0
2007-01-03 14:22:00,94.808,94.822,94.794,94.8,191699998.0
2007-01-03 14:23:00,94.775,94.815,94.766,94.815,88000001.0
2007-01-03 14:24:00,94.817,94.838,94.786,94.795,183400000.0
2007-01-03 14:25:00,94.815,94.836,94.793,94.801,281300001.0
2007-01-03 14:26:00,94.799,94.823,94.765,94.802,231299998.0
2007-01-03 14:27:00,94.812,94.848,94.812,94.841,145499998.0
2007-01-03 14:28:00,94.857,94.871,94.806,94.819,259300002.0
2007-01-03 14:29:00,94.848,94.856,94.823,94.838,247899994.0
2007-01-03 14:30:00,94.832,94.843,94.784,94.787,260200003.0
2007-01-03 14:31:00,94.813,94.836,94.801,94.836,232100000.0
2007-01-03 14:32:00,94.833,94.833,94.795,94.801,148300000.0
2007-01-03 14:33:00,94.818,94.843,94.807,94.84,199599999.0
2007-01-03 14:34:00,94.816,94.85,94.795,94.821,144599997.0
2007-01-03 14:35:00,94.81,94.828,94.79,94.8,109199999.0
2007-01-03 14:36:00,94.777,94.802,94.757,94.797,120899999.0
2007-01-03 14:37:00,94.802,94.802,94.738,94.779,257200002.0
2007-01-03 14:38:00,94.783,94.809,94.758,94.785,206699999.0
2007-01-03 14:39:00,94.807,94.807,94.754,94.791,153800001.0
2007-01-03 14:40:00,94.778,94.813,94.755,94.789,191599998.0
2007-01-03 14:41:00,94.775,94.796,94.726,94.777,130000000.0
2007-01-03 14:42:00,94.735,94.779,94.724,94.779,201999996.0
2007-01-03 14:43:00,94.779,94.803,94.776,94.798,143799998.0
2007-01-03 14:44:00,94.788,94.795,94.76,94.78,216699998.0
2007-01-03 14:45:00,94.774,94.815,94.761,94.809,230399996.0
2007-01-03 14:46:00,94.772,94.798,94.756,94.798,144799997.0
2007-01-03 14:47:00,94.811,94.831,94.797,94.808,322800000.0
2007-01-03 14:48:00,94.816,94.862,94.806,94.833,179600003.0
2007-01-03 14:49:00,94.833,94.859,94.826,94.845,230800001.0
2007-01-03 14:50:00,94.819,94.841,94.812,94.828,90999999.0
2007-01-03 14:51:00,94.804,94.825,94.76,94.793,248199999.0
2007-01-03 14:52:00,94.81,94.833,94.782,94.804,121000000.0
2007-01-03 14:53:00,94.811,94.817,94.77,94.796,248000000.0
2007-01-03 14:54:00,94.827,94.827,94.764,94.764,163499999.0
2007-01-03 14:55:00,94.797,94.82,94.796,94.802,183099998.0
2007-01-03 14:56:00,94.81,94.831,94.792,94.804,201399994.0
2007-01-03 14:57:00,94.79,94.804,94.757,94.782,192099996.0
2007-01-03 14:58:00,94.762,94.802,94.759,94.787,135200000.0
2007-01-03 14:59:00,94.764,94.789,94.74,94.774,225200000.0
2007-01-03 15:00:00,94.764,94.779,94.735,94.749,156499998.0
2007-01-03 15:01:00,94.774,94.774,94.718,94.737,260700000.0
2007-01-03 15:02:00,94.784,94.79,94.749,94.757,239699996.0
2007-01-03 15:03:00,94.75,94.756,94.732,94.736,122199999.0
2007-01-03 15:04:00,94.725,94.748,94.7,94.716,132799999.0
2007-01-03 15:05:00,94.725,94.728,94.674,94.706,273799999.0
2007-01-03 15:06:00,94.722,94.724,94.688,94.703,178199999.0
2007-01-03 15:07:00,94.714,94.721,94.659,94.694,134499999.0
2007-01-03 15:08:00,94.698,94.73,94.697,94.715,160799999.0
2007-01-03 15:09:00,94.709,94.736,94.689,94.689,201500002.0
2007-01-03 15:10:00,94.707,94.72,94.692,94.705,150599999.0
2007-01-03 15:11:00,94.675,94.717,94.669,94.711,245400000.0
2007-01-03 15:12:00,94.7,94.74,94.7,94.719,198899998.0
2007-01-03 15:13:00,94.689,94.714,94.682,94.702,203100000.0
2007-01-03 15:14:00,94.649,94.706,94.642,94.706,120799998.0
2007-01-03 15:15:00,94.689,94.718,94.665,94.701,264599996.0
2007-01-03 15:16:00,94.676,94.7,94.658,94.658,243599996.0
2007-01-03 15:17:00,94.669,94.7,94.657,94.688,226199999.0
2007-01-03 15:18:00,94.673,94.701,94.647,94.649,251699997.0
2007-01-03 15:19:00,94.645,94.702,94.636,94.682,255000002.0
2007-01-03 15:20:00,94.699,94.712,94.685,94.705,75699998.0
2007-01-03 15:21:00,94.706,94.723,94.688,94.708,177100001.0
2007-01-03 15:22:00,94.722,94.737,94.702,94.714,231000001.0
2007-01-03 15:23:00,94.737,94.745,94.723,94.723,184000001.0
2007-01-03 15:24:00,94.71,94.727,94.695,94.715,219599998.0
2007-01-03 15:25:00,94.713,94.721,94.693,94.721,163800003.0
2007-01-03 15:26:00,94.711,94.762,94.711,94.75,246200001.0
2007-01-03 15:27:00,94.741,94.767,94.732,94.749,230000002.0
2007-01-03 15:28:00,94.766,94.773,94.736,94.736,187800000.0
2007-01-03 15:29:00,94.751,94.761,94.725,94.754,214800000.0
2007-01-03 15:30:00,94.74,94.761,94.738,94.761,150599998.0
2007-01-03 15:31:00,94.743,94.762,94.737,94.752,200099999.0
2007-01-03 15:32:00,94.721,94.746,94.716,94.729,125900001.0
2007-01-03 15:33:00,94.759,94.768,94.728,94.76,222900000.0
2007-01-03 15:34:00,94.795,94.835,94.785,94.816,167899998.0
2007-01-03 15:35:00,94.829,94.843,94.807,94.819,199199997.0
2007-01-03 15:36:00,94.816,94.832,94.798,94.818,200200000.0
2007-01-03 15:37:00,94.818,94.832,94.797,94.811,180500002.0
2007-01-03 15:38:00,94.831,94.865,94.829,94.85,134199999.0
2007-01-03 15:39:00,94.801,94.869,94.799,94.869,226999997.0
2007-01-03 15:40:00,94.864,94.877,94.738,94.802,182000002.0
2007-01-03 15:41:00,94.807,94.846,94.804,94.846,89199998.0
2007-01-03 15:42:00,94.854,94.854,94.816,94.849,219000003.0
2007-01-03 15:43:00,94.86,94.86,94.823,94.836,228500001.0
2007-01-03 15:44:00,94.846,94.883,94.843,94.867,197700000.0
2007-01-03 15:45:00,94.859,94.878,94.832,94.851,263399999.0
2007-01-03 15:46:00,94.826,94.864,94.813,94.844,273999999.0
2007-01-03 15:47:00,94.851,94.882,94.821,94.878,169000002.0
2007-01-03 15:48:00,94.862,94.886,94.856,94.886,148600001.0
2007-01-03 15:49:00,94.882,94.921,94.866,94.892,296299995.0
2007-01-03 15:50:00,94.913,94.913,94.88,94.883,168700000.0
2007-01-03 15:51:00,94.886,94.894,94.861,94.877,258499997.0
2007-01-03 15:52:00,94.867,94.883,94.853,94.881,112900001.0
2007-01-03 15:53:00,94.859,94.877,94.837,94.848,150999998.0
2007-01-03 15:54:00,94.847,94.853,94.801,94.805,146400000.0
2007-01-03 15:55:00,94.829,94.848,94.805,94.835,261600001.0
2007-01-03 15:56:00,94.831,94.843,94.806,94.828,186800001.0
2007-01-03 15:57:00,94.826,94.858,94.818,94.858,205100000.0
2007-01-03 15:58:00,94.834,94.859,94.833,94.858,185900001.0
2007-01-03 15:59:00,94.846,94.872,94.843,94.854,186000000.0
2007-01-03 16:00:00,94.833,94.841,94.798,94.798,291200002.0
2007-01-03 16:01:00,94.803,94.831,94.799,94.817,171599999.0
2007-01-03 16:02:00,94.823,94.834,94.798,94.83,242100000.0
2007-01-03 16:03:00,94.782,94.819,94.759,94.819,198499999.0
2007-01-03 16:04:00,94.845,94.845,94.79,94.793,208499998.0
2007-01-03 16:05:00,94.821,94.838,94.786,94.821,273500000.0
2007-01-03 16:06:00,94.824,94.824,94.781,94.79,176700000.0
2007-01-03 16:07:00,94.806,94.838,94.803,94.838,188599996.0
2007-01-03 16:08:00,94.818,94.844,94.778,94.809,167700000.0
2007-01-03 16:09:00,94.853,94.853,94.819,94.819,190899999.0
2007-01-03 16:10:00,94.821,94.852,94.794,94.848,192600000.0
2007-01-03 16:11:00,94.84,94.843,94.81,94.81,117600000.0
2007-01-03 16:12:00,94.811,94.865,94.811,94.865,131100001.0
2007-01-03 16:13:00,94.868,94.889,94.868,94.883,105300001.0
2007-01-03 16:14:00,94.827,94.888,94.827,94.872,163400000.0
2007-01-03 16:15:00,94.882,94.899,94.875,94.889,179499998.0
2007-01-03 16:16:00,94.866,94.888,94.862,94.866,128099999.0
2007-01-03 16:17:00,94.864,94.876,94.844,94.861,310899999.0
2007-01-03 16:18:00,94.874,94.874,94.805,94.805,144300002.0
2007-01-03 16:19:00,94.843,94.865,94.831,94.864,102700001.0
2007-01-03 16:20:00,94.867,94.886,94.865,94.886,207700000.0
2007-01-03 16:21:00,94.863,94.883,94.856,94.881,194200001.0
2007-01-03 16:22:00,94.873,94.887,94.856,94.875,210099999.0
2007-01-03 16:23:00,94.882,94.895,94.866,94.883,215300003.0
2007-01-03 16:24:00,94.875,94.892,94.846,94.867,147399998.0
2007-01-03 16:25:00,94.887,94.906,94.857,94.872,206600001.0
2007-01-03 16:26:00,94.871,94.883,94.851,94.874,203399998.0
2007-01-03 16:27:00,94.87,94.884,94.846,94.88,323500000.0
2007-01-03 16:28:00,94.882,94.899,94.868,94.875,121300000.0
2007-01-03 16:29:00,94.866,94.881,94.856,94.875,212300000.0
2007-01-03 16:30:00,94.859,94.882,94.847,94.878,218799997.0
2007-01-03 16:31:00,94.867,94.886,94.835,94.864,268400001.0
2007-01-03 16:32:00,94.879,94.892,94.857,94.882,177300002.0
2007-01-03 16:33:00,94.864,94.89,94.864,94.879,137000000.0
2007-01-03 16:34:00,94.859,94.886,94.82,94.828,248599998.0
2007-01-03 16:35:00,94.855,94.878,94.853,94.873,296000002.0
2007-01-03 16:36:00,94.852,94.87,94.826,94.851,106400000.0
2007-01-03 16:37:00,94.869,94.869,94.833,94.838,180900002.0
2007-01-03 16:38:00,94.792,94.851,94.792,94.851,227500004.0
2007-01-03 16:39:00,94.867,94.871,94.81,94.831,225499999.0
2007-01-03 16:40:00,94.843,94.859,94.793,94.793,305399999.0
2007-01-03 16:41:00,94.829,94.866,94.815,94.866,116800000.0
2007-01-03 16:42:00,94.82,94.858,94.802,94.835,251699995.0
2007-01-03 16:43:00,94.837,94.865,94.822,94.857,221699997.0
2007-01-03 16:44:00,94.847,94.877,94.826,94.854,164099998.0
2007-01-03 16:45:00,94.831,94.867,94.823,94.864,220499999.0
2007-01-03 16:46:00,94.878,94.905,94.863,94.905,142899998.0
2007-01-03 16:47:00,94.902,94.902,94.858,94.869,130999998.0
2007-01-03 16:48:00,94.869,94.869,94.816,94.816,191500001.0
2007-01-03 16:49:00,94.838,94.857,94.831,94.831,163899999.0
2007-01-03 16:50:00,94.833,94.853,94.806,94.837,138900000.0
2007-01-03 16:51:00,94.839,94.839,94.818,94.823,137700000.0
2007-01-03 16:52:00,94.836,94.842,94.817,94.83,336299997.0
2007-01-03 16:53:00,94.847,94.861,94.819,94.832,259599997.0
2007-01-03 16:54:00,94.827,94.87,94.827,94.87,114800002.0
2007-01-03 16:55:00,94.857,94.887,94.835,94.851,175299998.0
2007-01-03 16:56:00,94.863,94.867,94.84,94.857,211899999.0
2007-01-03 16:57:00,94.846,94.856,94.816,94.836,293000006.0
2007-01-03 16:58:00,94.827,94.867,94.82,94.867,145199998.0
2007-01-03 16:59:00,94.82,94.856,94.808,94.84,220999995.0
2007-01-03 17:00:00,94.879,94.903,94.79,94.793,197599999.0
2007-01-03 17:01:00,94.8,94.848,94.8,94.821,251700000.0
2007-01-03 17:02:00,94.841,94.851,94.814,94.814,205100000.0
2007-01-03 17:03:00,94.823,94.857,94.808,94.83,318099998.0
2007-01-03 17:04:00,94.859,94.876,94.838,94.851,187400001.0
2007-01-03 17:05:00,94.83,94.863,94.816,94.825,164200001.0
2007-01-03 17:06:00,94.824,94.848,94.804,94.819,176400000.0
2007-01-03 17:07:00,94.793,94.817,94.787,94.817,161299999.0
2007-01-03 17:08:00,94.802,94.817,94.776,94.781,208500001.0
2007-01-03 17:09:00,94.745,94.745,94.683,94.683,169900001.0
2007-01-03 17:10:00,94.716,94.741,94.708,94.731,201799999.0
2007-01-03 17:11:00,94.713,94.713,94.675,94.686,196500000.0
2007-01-03 17:12:00,94.706,94.709,94.679,94.68,96500000.0
2007-01-03 17:13:00,94.707,94.752,94.688,94.734,179799999.0
2007-01-03 17:14:00,94.731,94.752,94.722,94.75,183400001.0
2007-01-03 17:15:00,94.755,94.762,94.719,94.719,248699998.0
2007-01-03 17:16:00,94.704,94.731,94.693,94.693,263400000.0
2007-01-03 17:17:00,94.707,94.721,94.695,94.721,94300000.0
2007-01-03 17:18:00,94.705,94.752,94.697,94.752,200200000.0
2007-01-03 17:19:00,94.725,94.753,94.718,94.725,203900001.0
2007-01-03 17:20:00,94.742,94.763,94.722,94.738,175300000.0
2007-01-03 17:21:00,94.733,94.752,94.714,94.734,181799999.0
2007-01-03 17:22:00,94.73,94.737,94.689,94.693,151000000.0
2007-01-03 17:23:00,94.737,94.738,94.691,94.708,122100000.0
2007-01-03 17:24:00,94.695,94.723,94.684,94.692,239599998.0
2007-01-03 17:25:00,94.71,94.71,94.678,94.698,261099998.0
2007-01-03 17:26:00,94.702,94.715,94.679,94.68,206199998.0
2007-01-03 17:27:00,94.701,94.701,94.668,94.681,176799999.0
2007-01-03 17:28:00,94.682,94.697,94.666,94.678,124400001.0
2007-01-03 17:29:00,94.696,94.715,94.677,94.701,205499998.0
2007-01-03 17:30:00,94.699,94.73,94.695,94.708,158600002.0
2007-01-03 17:31:00,94.681,94.713,94.68,94.704,120100003.0
2007-01-03 17:32:00,94.697,94.718,94.68,94.704,122400001.0
2007-01-03 17:33:00,94.718,94.72,94.677,94.692,251600000.0
2007-01-03 17:34:00,94.718,94.721,94.69,94.694,245399998.0
2007-01-03 17:35:00,94.694,94.729,94.683,94.723,332899998.0
2007-01-03 17:36:00,94.7,94.723,94.678,94.723,155399998.0
2007-01-03 17:37:00,94.73,94.735,94.7,94.709,253800000.0
2007-01-03 17:38:00,94.72,94.73,94.7,94.708,229300001.0
2007-01-03 17:39:00,94.706,94.732,94.694,94.722,231800001.0
2007-01-03 17:40:00,94.718,94.718,94.682,94.71,156600000.0
2007-01-03 17:41:00,94.718,94.719,94.675,94.679,266699999.0
2007-01-03 17:42:00,94.693,94.728,94.685,94.71,219599999.0
2007-01-03 17:43:00,94.724,94.731,94.704,94.715,148400000.0
2007-01-03 17:44:00,94.721,94.737,94.687,94.719,170400002.0
2007-01-03 17:45:00,94.705,94.73,94.703,94.73,237400002.0
2007-01-03 17:46:00,94.703,94.732,94.684,94.708,186299997.0
2007-01-03 17:47:00,94.721,94.729,94.7,94.703,133299998.0
2007-01-03 17:48:00,94.732,94.748,94.716,94.718,122799999.0
2007-01-03 17:49:00,94.72,94.722,94.671,94.7,186500002.0
2007-01-03 17:50:00,94.719,94.738,94.709,94.727,288099996.0
2007-01-03 17:51:00,94.699,94.729,94.682,94.709,196299999.0
2007-01-03 17:52:00,94.704,94.74,94.69,94.739,178699999.0
2007-01-03 17:53:00,94.725,94.742,94.687,94.731,196199998.0
2007-01-03 17:54:00,94.698,94.724,94.684,94.724,167099998.0
2007-01-03 17:55:00,94.713,94.748,94.71,94.742,169299997.0
2007-01-03 17:56:00,94.707,94.736,94.697,94.736,89199999.0
2007-01-03 17:57:00,94.724,94.731,94.695,94.711,204099997.0
2007-01-03 17:58:00,94.726,94.726,94.661,94.661,297599999.0
2007-01-03 17:59:00,94.697,94.704,94.673,94.678,184200001.0
2007-01-03 18:00:00,94.674,94.689,94.639,94.662,288000000.0
2007-01-03 18:01:00,94.661,94.697,94.653,94.69,987199999.0
2007-01-03 18:02:00,94.696,94.704,94.67,94.693,2060299997.0
2007-01-03 18:03:00,94.639,94.698,94.628,94.682,1992999990.0
2007-01-03 18:04:00,94.692,94.722,94.69,94.71,1873000004.0
2007-01-03 18:05:00,94.718,94.748,94.7,94.715,1757799998.0
2007-01-03 18:06:00,94.715,94.726,94.689,94.701,1545600003.0
2007-01-03 18:07:00,94.712,94.734,94.692,94.719,2070599995.0
2007-01-03 18:08:00,94.736,94.753,94.711,94.725,1995599995.0
2007-01-03 18:09:00,94.726,94.745,94.716,94.73,1398799999.0
2007-01-03 18:10:00,94.72,94.728,94.689,94.698,1818900011.0
2007-01-03 18:11:00,94.735,94.735,94.689,94.697,893500001.0
2007-01-03 18:12:00,94.715,94.739,94.68,94.693,1371000002.0
2007-01-03 18:13:00,94.723,94.791,94.723,94.778,1497199996.0
2007-01-03 18:14:00,94.782,94.8,94.759,94.784,1699699993.0
2007-01-03 18:15:00,94.63,94.66,94.63,94.65,700700000.0
2007-01-03 18:16:00,94.66,94.66,94.64,94.65,700700000.0
2007-01-03 18:17:00,94.764,94.796,94.719,94.769,700700000.0
2007-01-03 18:18:00,94.787,94.805,94.732,94.747,1144700004.0
2007-01-03 18:19:00,94.776,94.8,94.77,94.799,1788400003.0
2007-01-03 18:20:00,94.789,94.793,94.731,94.732,1359700003.0
2007-01-03 18:21:00,94.778,94.806,94.737,94.801,1593199998.0
2007-01-03 18:22:00,94.821,94.83,94.804,94.811,1610600005.0
2007-01-03 18:23:00,94.6,94.62,94.6,94.61,1439000003.0
2007-01-03 18:24:00,94.804,94.835,94.762,94.818,1439000003.0
2007-01-03 18:25:00,94.61,94.64,94.61,94.62,1736100000.0
2007-01-03 18:26:00,94.826,94.833,94.781,94.781,1736100000.0
2007-01-03 18:27:00,94.783,94.789,94.758,94.763,1155200001.0
2007-01-03 18:28:00,94.769,94.78,94.735,94.778,1044300006.0
2007-01-03 18:29:00,94.783,94.813,94.771,94.799,1283199998.0
2007-01-03 18:30:00,94.779,94.812,94.777,94.808,640999994.0
2007-01-03 18:31:00,94.802,94.802,94.697,94.697,1120899993.0
2007-01-03 18:32:00,94.674,94.705,94.647,94.67,1737900006.0
2007-01-03 18:33:00,94.653,94.708,94.652,94.685,1619200003.0
2007-01-03 18:34:00,94.682,94.7,94.655,94.657,1631199989.0
2007-01-03 18:35:00,94.671,94.683,94.639,94.655,1377899998.0
2007-01-03 18:36:00,94.665,94.683,94.612,94.669,1651200004.0
2007-01-03 18:37:00,94.674,94.694,94.664,94.685,1274899993.0
2007-01-03 18:38:00,94.679,94.69,94.654,94.667,860600003.0
2007-01-03 18:39:00,94.655,94.682,94.638,94.682,370800000.0
2007-01-03 18:40:00,94.674,94.689,94.655,94.655,937799997.0
2007-01-03 18:41:00,94.658,94.675,94.641,94.663,771300005.0
2007-01-03 18:42:00,94.642,94.682,94.642,94.682,723299999.0
2007-01-03 18:43:00,94.691,94.703,94.668,94.668,1569999994.0
2007-01-03 18:44:00,94.657,94.675,94.612,94.659,772500000.0
2007-01-03 18:45:00,94.657,94.684,94.645,94.662,1242100005.0
2007-01-03 18:46:00,94.665,94.67,94.632,94.652,865499991.0
2007-01-03 18:47:00,94.639,94.661,94.622,94.642,526900002.0
2007-01-03 18:48:00,94.614,94.652,94.605,94.618,745699998.0
2007-01-03 18:49:00,94.625,94.639,94.605,94.614,1075900000.0
2007-01-03 18:50:00,94.637,94.637,94.598,94.605,1063000001.0
2007-01-03 18:51:00,94.616,94.643,94.607,94.625,490000004.0
2007-01-03 18:52:00,94.598,94.62,94.578,94.593,915899997.0
2007-01-03 18:53:00,94.587,94.617,94.558,94.595,821000000.0
2007-01-03 18:54:00,94.582,94.605,94.559,94.605,795699995.0
2007-01-03 18:55:00,94.604,94.609,94.578,94.589,1068399998.0
2007-01-03 18:56:00,94.578,94.602,94.553,94.574,636400000.0
2007-01-03 18:57:00,94.602,94.612,94.586,94.594,512599998.0
2007-01-03 18:58:00,94.552,94.616,94.552,94.581,1153700007.0
2007-01-03 18:59:00,94.609,94.637,94.591,94.602,915599996.0
2007-01-03 19:00:00,94.594,94.631,94.592,94.629,667900004.0
2007-01-03 19:01:00,94.629,94.629,94.562,94.595,654500002.0
2007-01-03 19:02:00,94.622,94.636,94.58,94.625,343700001.0
2007-01-03 19:03:00,94.62,94.64,94.601,94.621,708999998.0
2007-01-03 19:04:00,94.632,94.667,94.618,94.658,698100000.0
2007-01-03 19:05:00,94.653,94.653,94.589,94.589,485999995.0
2007-01-03 19:06:00,94.637,94.641,94.602,94.602,628499997.0
2007-01-03 19:07:00,94.641,94.641,94.599,94.618,1085999998.0
2007-01-03 19:08:00,94.598,94.621,94.574,94.575,1003499997.0
2007-01-03 19:09:00,94.585,94.611,94.568,94.568,595200001.0
2007-01-03 19:10:00,94.587,94.61,94.573,94.573,607100008.0
2007-01-03 19:11:00,94.587,94.616,94.577,94.59,86100001.0
2007-01-03 19:12:00,94.594,94.616,94.587,94.591,352599997.0
2007-01-03 19:13:00,94.602,94.617,94.556,94.593,467000001.0
2007-01-03 19:14:00,94.617,94.617,94.563,94.592,545700001.0
2007-01-03 19:15:00,94.601,94.636,94.576,94.636,566700002.0
2007-01-03 19:16:00,94.628,94.648,94.59,94.624,431999997.0
2007-01-03 19:17:00,94.64,94.648,94.597,94.613,635199996.0
2007-01-03 19:18:00,94.622,94.622,94.573,94.585,438599998.0
2007-01-03 19:19:00,94.622,94.628,94.593,94.614,657600001.0
2007-01-03 19:20:00,94.623,94.628,94.567,94.567,421700000.0
2007-01-03 19:21:00,94.565,94.623,94.565,94.603,290999997.0
2007-01-03 19:22:00,94.597,94.618,94.542,94.599,424500000.0
2007-01-03 19:23:00,94.598,94.598,94.551,94.572,1466699995.0
2007-01-03 19:24:00,94.566,94.613,94.566,94.587,663300008.0
2007-01-03 19:25:00,94.592,94.601,94.558,94.558,957999989.0
2007-01-03 19:26:00,94.58,94.598,94.565,94.568,1128199994.0
2007-01-03 19:27:00,94.568,94.593,94.564,94.593,1004800001.0
2007-01-03 19:28:00,94.562,94.585,94.549,94.575,429799995.0
2007-01-03 19:29:00,94.575,94.61,94.536,94.585,600000000.0
2007-01-03 19:30:00,94.595,94.618,94.578,94.591,861799997.0
2007-01-03 19:31:00,94.578,94.58,94.541,94.541,623999999.0
2007-01-03 19:32:00,94.559,94.581,94.548,94.563,732499995.0
2007-01-03 19:33:00,94.583,94.603,94.564,94.582,542400003.0
2007-01-03 19:34:00,94.576,94.593,94.566,94.593,918200004.0
2007-01-03 19:35:00,94.595,94.602,94.558,94.558,626699997.0
2007-01-03 19:36:00,94.581,94.588,94.551,94.568,449300001.0
2007-01-03 19:37:00,94.586,94.611,94.586,94.609,213099999.0
2007-01-03 19:38:00,94.599,94.632,94.597,94.621,1103899997.0
2007-01-03 19:39:00,94.612,94.649,94.591,94.626,982599999.0
2007-01-03 19:40:00,94.649,94.649,94.609,94.61,694800000.0
2007-01-03 19:41:00,94.586,94.657,94.579,94.637,808999992.0
2007-01-03 19:42:00,94.649,94.669,94.579,94.579,463599996.0
2007-01-03 19:43:00,94.661,94.68,94.602,94.622,366799999.0
2007-01-03 19:44:00,94.637,94.665,94.629,94.665,415999998.0
2007-01-03 19:45:00,94.639,94.671,94.597,94.645,491999999.0
2007-01-03 19:46:00,94.62,94.655,94.62,94.653,463200003.0
2007-01-03 19:47:00,94.614,94.68,94.614,94.673,244200001.0
2007-01-03 19:48:00,94.668,94.703,94.666,94.698,836700001.0
2007-01-03 19:49:00,94.676,94.691,94.621,94.654,524499996.0
2007-01-03 19:50:00,94.635,94.654,94.604,94.616,405999994.0
2007-01-03 19:51:00,94.621,94.648,94.571,94.585,427500002.0
2007-01-03 19:52:00,94.608,94.639,94.577,94.612,547999997.0
2007-01-03 19:53:00,94.63,94.63,94.577,94.605,580399999.0
2007-01-03 19:54:00,94.628,94.628,94.579,94.596,985500005.0
2007-01-03 19:55:00,94.619,94.652,94.577,94.597,417800005.0
2007-01-03 19:56:00,94.571,94.627,94.571,94.614,371000001.0
2007-01-03 19:57:00,94.612,94.619,94.563,94.598,527699997.0
2007-01-03 19:58:00,94.62,94.626,94.563,94.591,849099997.0
2007-01-03 19:59:00,94.591,94.621,94.583,94.599,931100003.0
2007-01-03 20:00:00,94.571,94.588,94.532,94.561,308500004.0
2007-01-03 20:01:00,94.543,94.591,94.54,94.591,582400001.0
2007-01-03 20:02:00,94.578,94.594,94.526,94.579,714100001.0
2007-01-03 20:03:00,94.56,94.583,94.53,94.549,378299997.0
2007-01-03 20:04:00,94.575,94.603,94.517,94.603,306299999.0
2007-01-03 20:05:00,94.587,94.604,94.561,94.594,686500001.0
2007-01-03 20:06:00,94.555,94.591,94.538,94.591,946299997.0
2007-01-03 20:07:00,94.569,94.593,94.528,94.593,730199996.0
2007-01-03 20:08:00,94.59,94.59,94.547,94.547,551600003.0
2007-01-03 20:09:00,94.538,94.582,94.52,94.535,589099999.0
2007-01-03 20:10:00,94.577,94.593,94.532,94.578,699799995.0
2007-01-03 20:11:00,94.588,94.6,94.572,94.595,855300002.0
2007-01-03 20:12:00,94.584,94.616,94.58,94.606,1508899989.0
2007-01-03 20:13:00,94.608,94.632,94.593,94.614,637199997.0
2007-01-03 20:14:00,94.6,94.63,94.568,94.599,522999995.0
2007-01-03 20:15:00,94.586,94.622,94.553,94.618,690400003.0
2007-01-03 20:16:00,94.624,94.66,94.6,94.632,903300006.0
2007-01-03 20:17:00,94.619,94.638,94.588,94.6,254399998.0
2007-01-03 20:18:00,94.595,94.635,94.594,94.635,191199998.0
2007-01-03 20:19:00,94.634,94.647,94.589,94.621,265200002.0
2007-01-03 20:20:00,94.621,94.627,94.586,94.596,726700006.0
2007-01-03 20:21:00,94.592,94.599,94.569,94.578,435400001.0
2007-01-03 20:22:00,94.59,94.611,94.552,94.57,795600006.0
2007-01-03 20:23:00,94.564,94.599,94.547,94.599,513100003.0
2007-01-03 20:24:00,94.584,94.624,94.577,94.594,342800000.0
2007-01-03 20:25:00,94.59,94.611,94.587,94.611,621899996.0
2007-01-03 20:26:00,94.573,94.605,94.551,94.565,528599999.0
2007-01-03 20:27:00,94.583,94.63,94.577,94.63,366700001.0
2007-01-03 20:28:00,94.592,94.665,94.592,94.621,1109399992.0
2007-01-03 20:29:00,94.607,94.617,94.559,94.582,1307999992.0
2007-01-03 20:30:00,94.599,94.633,94.588,94.629,1410299998.0
2007-01-03 20:31:00,94.623,94.635,94.58,94.631,1221599999.0
2007-01-03 20:32:00,94.621,94.659,94.594,94.655,955899992.0
2007-01-03 20:33:00,94.618,94.635,94.593,94.614,611599992.0
2007-01-03 20:34:00,94.602,94.619,94.564,94.614,325900001.0
2007-01-03 20:35:00,94.626,94.639,94.597,94.601,460299997.0
2007-01-03 20:36:00,94.621,94.623,94.579,94.599,598299990.0
2007-01-03 20:37:00,94.57,94.606,94.555,94.589,578799995.0
2007-01-03 20:38:00,94.597,94.597,94.538,94.546,862499995.0
2007-01-03 20:39:00,94.587,94.594,94.531,94.531,493300001.0
2007-01-03 20:40:00,94.56,94.586,94.535,94.584,1423200002.0
2007-01-03 20:41:00,94.586,94.591,94.562,94.569,880999997.0
2007-01-03 20:42:00,94.578,94.603,94.533,94.586,929499999.0
2007-01-03 20:43:00,94.573,94.601,94.548,94.594,811499997.0
2007-01-03 20:44:00,94.578,94.602,94.543,94.571,894599994.0
2007-01-03 20:45:00,94.614,94.627,94.6,94.627,642100002.0
2007-01-03 20:46:00,94.608,94.628,94.567,94.582,601300004.0
2007-01-03 20:47:00,94.611,94.627,94.596,94.622,976200000.0
2007-01-03 20:48:00,94.62,94.627,94.572,94.603,652999997.0
2007-01-03 20:49:00,94.625,94.634,94.583,94.604,493300006.0
2007-01-03 20:50:00,94.582,94.639,94.561,94.617,1085799993.0
2007-01-03 20:51:00,94.592,94.617,94.576,94.611,604500005.0
2007-01-03 20:52:00,94.607,94.641,94.581,94.621,362000002.0
2007-01-03 20:53:00,94.606,94.636,94.577,94.623,1184999997.0
2007-01-03 20:54:00,94.585,94.614,94.578,94.61,494199998.0
2007-01-03 20:55:00,94.59,94.607,94.57,94.605,1254600007.0
2007-01-03 20:56:00,94.61,94.63,94.59,94.605,904400005.0
2007-01-03 20:57:00,94.625,94.625,94.564,94.587,799300001.0
2007-01-03 20:58:00,94.588,94.615,94.585,94.6,1169299994.0
2007-01-03 20:59:00,94.59,94.61,94.561,94.588,1053499998.0
2007-01-03 21:00:00,94.583,94.611,94.555,94.555,1277500001.0
2007-01-03 21:01:00,94.562,94.612,94.554,94.576,947499997.0
2007-01-03 21:02:00,94.598,94.624,94.562,94.59,446999998.0
2007-01-03 21:03:00,94.604,94.607,94.56,94.578,387500000.0
2007-01-03 21:04:00,94.591,94.638,94.574,94.631,365300004.0
2007-01-03 21:05:00,94.584,94.636,94.576,94.595,706999998.0
2007-01-03 21:06:00,94.59,94.6,94.566,94.582,718499995.0
2007-01-03 21:07:00,94.582,94.616,94.57,94.597,896100002.0
2007-01-03 21:08:00,94.609,94.632,94.589,94.599,930300003.0
2007-01-03 21:09:00,94.581,94.639,94.576,94.607,361699992.0
2007-01-03 21:10:00,94.596,94.62,94.573,94.61,694899997.0
2007-01-03 21:11:00,94.606,94.613,94.543,94.578,594800000.0
2007-01-03 21:12:00,94.61,94.615,94.56,94.588,343300000.0
2007-01-03 21:13:00,94.587,94.622,94.584,94.597,357800001.0
2007-01-03 21:14:00,94.605,94.609,94.569,94.576,686299996.0
2007-01-03 21:15:00,94.576,94.611,94.557,94.597,710899992.0
2007-01-03 21:16:00,94.593,94.613,94.551,94.591,833400001.0
2007-01-03 21:17:00,94.605,94.63,94.589,94.613,798100001.0
2007-01-03 21:18:00,94.594,94.619,94.579,94.619,771299993.0
2007-01-03 21:19:00,94.595,94.614,94.59,94.613,646500000.0
2007-01-03 21:20:00,94.598,94.627,94.55,94.571,1302400008.0
2007-01-03 21:21:00,94.612,94.623,94.58,94.583,941899992.0
2007-01-03 21:22:00,94.589,94.634,94.589,94.615,917700001.0
2007-01-03 21:23:00,94.61,94.611,94.573,94.583,843500008.0
2007-01-03 21:24:00,94.594,94.621,94.59,94.607,907699996.0
2007-01-03 21:25:00,94.562,94.616,94.548,94.596,1226200002.0
2007-01-03 21:26:00,94.599,94.6,94.558,94.582,464999994.0
2007-01-03 21:27:00,94.563,94.608,94.543,94.602,462099998.0
2007-01-03 21:28:00,94.57,94.618,94.558,94.57,378900003.0
2007-01-03 21:29:00,94.628,94.628,94.569,94.573,539799998.0
2007-01-03 21:30:00,94.559,94.6,94.551,94.578,367000001.0
2007-01-03 21:31:00,94.585,94.591,94.537,94.575,368000002.0
2007-01-03 21:32:00,94.554,94.587,94.548,94.566,528499999.0
2007-01-03 21:33:00,94.596,94.596,94.559,94.573,450299997.0
2007-01-03 21:34:00,94.574,94.576,94.537,94.537,185299998.0
2007-01-03 21:35:00,94.538,94.587,94.53,94.587,385999999.0
2007-01-03 21:36:00,94.57,94.591,94.528,94.588,481700002.0
2007-01-03 21:37:00,94.57,94.59,94.533,94.581,510999999.0
2007-01-03 21:38:00,94.571,94.578,94.539,94.578,201399999.0
2007-01-03 21:39:00,94.565,94.581,94.535,94.559,318199998.0
2007-01-03 21:40:00,94.547,94.605,94.51,94.523,421700002.0
2007-01-03 21:41:00,94.565,94.594,94.565,94.592,333099995.0
2007-01-03 21:42:00,94.577,94.599,94.568,94.588,252699998.0
2007-01-03 21:43:00,94.592,94.592,94.549,94.568,239899997.0
2007-01-03 21:44:00,94.566,94.602,94.549,94.554,1119899994.0
2007-01-03 21:45:00,94.546,94.577,94.535,94.57,385000004.0
2007-01-03 21:46:00,94.567,94.568,94.535,94.537,217600000.0
2007-01-03 21:47:00,94.545,94.582,94.541,94.582,401299999.0
2007-01-03 21:48:00,94.55,94.574,94.513,94.574,700000001.0
2007-01-03 21:49:00,94.577,94.589,94.543,94.545,271099999.0
2007-01-03 21:50:00,94.54,94.559,94.528,94.55,221799999.0
2007-01-03 21:51:00,94.509,94.539,94.492,94.539,277800001.0
2007-01-03 21:52:00,94.547,94.549,94.492,94.494,90900000.0
2007-01-03 21:53:00,94.539,94.569,94.53,94.547,530800003.0
2007-01-03 21:54:00,94.551,94.569,94.535,94.552,340199996.0
2007-01-03 21:55:00,94.562,94.562,94.506,94.516,282299996.0
2007-01-03 21:56:00,94.527,94.564,94.514,94.535,288899999.0
2007-01-03 21:57:00,94.539,94.562,94.526,94.547,170100001.0
2007-01-03 21:58:00,94.53,94.549,94.526,94.53,131400000.0
2007-01-03 21:59:00,94.54,94.547,94.511,94.542,512100004.0
2007-01-03 22:00:00,94.519,94.54,94.493,94.533,529400001.0
2007-01-03 22:01:00,94.52,94.52,94.463,94.47,716699998.0
2007-01-03 22:02:00,94.497,94.515,94.484,94.515,865899994.0
2007-01-03 22:03:00,94.515,94.519,94.492,94.492,466699995.0
2007-01-03 22:04:00,94.515,94.52,94.493,94.507,785300002.0
2007-01-03 22:05:00,94.498,94.51,94.491,94.499,111900002.0
2007-01-03 22:06:00,94.476,94.521,94.462,94.487,238599998.0
2007-01-03 22:07:00,94.514,94.514,94.476,94.495,279599999.0
2007-01-03 22:08:00,94.507,94.51,94.481,94.493,128300000.0
2007-01-03 22:09:00,94.495,94.498,94.456,94.456,158999999.0
2007-01-03 22:10:00,94.471,94.491,94.457,94.485,166700003.0
2007-01-03 22:11:00,94.452,94.483,94.428,94.471,438599996.0
2007-01-03 22:12:00,94.478,94.484,94.457,94.459,351100000.0
2007-01-03 22:13:00,94.477,94.477,94.427,94.442,474600000.0
2007-01-03 22:14:00,94.448,94.472,94.431,94.453,300000002.0
2007-01-03 22:15:00,94.465,94.475,94.446,94.462,255199998.0
2007-01-03 22:16:00,94.447,94.465,94.403,94.465,398799997.0
2007-01-03 22:17:00,94.448,94.467,94.434,94.457,178399997.0
2007-01-03 22:18:00,94.436,94.469,94.41,94.42,431200003.0
2007-01-03 22:19:00,94.453,94.488,94.453,94.483,248499998.0
2007-01-03 22:20:00,94.44,94.49,94.44,94.48,227299999.0
2007-01-03 22:21:00,94.474,94.488,94.455,94.475,274199998.0
2007-01-03 22:22:00,94.461,94.478,94.434,94.464,316299996.0
2007-01-03 22:23:00,94.455,94.491,94.44,94.491,418299995.0
2007-01-03 22:24:00,94.458,94.482,94.44,94.454,274200004.0
2007-01-03 22:25:00,94.48,94.481,94.461,94.462,176899997.0
2007-01-03 22:26:00,94.477,94.481,94.456,94.456,228799996.0
2007-01-03 22:27:00,94.438,94.461,94.417,94.457,695500000.0
2007-01-03 22:28:00,94.449,94.459,94.394,94.428,301400002.0
2007-01-03 22:29:00,94.449,94.464,94.408,94.436,314600000.0
2007-01-03 22:30:00,94.429,94.456,94.413,94.444,125599999.0
2007-01-03 22:31:00,94.407,94.447,94.378,94.397,590600001.0
2007-01-03 22:32:00,94.411,94.441,94.388,94.441,335699999.0
2007-01-03 22:33:00,94.449,94.449,94.386,94.424,685799999.0
2007-01-03 22:34:00,94.406,94.434,94.378,94.4,634700002.0
2007-01-03 22:35:00,94.415,94.439,94.397,94.41,184300003.0
2007-01-03 22:36:00,94.407,94.434,94.396,94.434,386999995.0
2007-01-03 22:37:00,94.415,94.434,94.376,94.41,147800000.0
2007-01-03 22:38:00,94.438,94.438,94.403,94.42,171899999.0
2007-01-03 22:39:00,94.394,94.429,94.378,94.396,208999997.0
2007-01-03 22:40:00,94.41,94.41,94.373,94.378,287800000.0
2007-01-03 22:41:00,94.4,94.43,94.384,94.422,188699999.0
2007-01-03 22:42:00,94.423,94.434,94.403,94.428,231599997.0
2007-01-03 22:43:00,94.431,94.433,94.402,94.417,226799999.0
2007-01-03 22:44:00,94.404,94.408,94.363,94.383,463300002.0
2007-01-03 22:45:00,94.392,94.427,94.371,94.427,393499999.0
2007-01-03 22:46:00,94.422,94.443,94.399,94.399,295999998.0
2007-01-03 22:47:00,94.428,94.452,94.38,94.399,245500000.0
2007-01-03 22:48:00,94.427,94.446,94.389,94.407,303900000.0
2007-01-03 22:49:00,94.401,94.429,94.385,94.416,237300000.0
2007-01-03 22:50:00,94.428,94.431,94.389,94.411,258999999.0
2007-01-03 22:51:00,94.418,94.459,94.417,94.446,276199997.0
2007-01-03 22:52:00,94.427,94.465,94.426,94.46,140299999.0
2007-01-03 22:53:00,94.467,94.467,94.408,94.422,659600000.0
2007-01-03 22:54:00,94.471,94.472,94.415,94.447,297500001.0
2007-01-03 22:55:00,94.442,94.472,94.419,94.446,329799999.0
2007-01-03 22:56:00,94.467,94.48,94.437,94.46,224899998.0
2007-01-03 22:57:00,94.465,94.473,94.422,94.427,380200001.0
2007-01-03 22:58:00,94.483,94.483,94.418,94.453,153900002.0
2007-01-03 22:59:00,94.472,94.472,94.351,94.394,756299998.0
2007-01-03 23:00:00,94.485,94.485,94.442,94.442,294899999.0
2007-01-03 23:01:00,94.464,94.469,94.367,94.424,131999999.0
2007-01-03 23:02:00,94.46,94.463,94.415,94.42,148600000.0
2007-01-03 23:03:00,94.444,94.459,94.417,94.423,237900001.0
2007-01-03 23:04:00,94.446,94.467,94.418,94.467,168300000.0
2007-01-03 23:05:00,94.428,94.455,94.426,94.444,203600000.0
2007-01-03 23:06:00,94.4,94.449,94.4,94.449,161600001.0
2007-01-03 23:07:00,94.437,94.464,94.424,94.464,320200000.0
2007-01-03 23:08:00,94.458,94.473,94.44,94.442,270600003.0
2007-01-03 23:09:00,94.441,94.446,94.403,94.407,107200000.0
2007-01-03 23:10:00,94.428,94.437,94.387,94.387,291099999.0
2007-01-03 23:11:00,94.383,94.425,94.37,94.424,153900000.0
2007-01-03 23:12:00,94.379,94.411,94.372,94.396,171999997.0
2007-01-03 23:13:00,94.417,94.423,94.374,94.374,190800001.0
2007-01-03 23:14:00,94.382,94.417,94.381,94.398,234299998.0
2007-01-03 23:15:00,94.384,94.442,94.36,94.41,259400002.0
2007-01-03 23:16:00,94.379,94.405,94.342,94.357,164700001.0
2007-01-03 23:17:00,94.388,94.398,94.353,94.378,197199996.0
2007-01-03 23:18:00,94.384,94.408,94.374,94.403,259899997.0
2007-01-03 23:19:00,94.402,94.418,94.369,94.401,129800002.0
2007-01-03 23:20:00,94.375,94.394,94.358,94.372,218000003.0
2007-01-03 23:21:00,94.393,94.393,94.369,94.371,86400000.0
2007-01-03 23:22:00,94.37,94.398,94.353,94.381,217499999.0
2007-01-03 23:23:00,94.373,94.395,94.357,94.359,261799999.0
2007-01-03 23:24:00,94.371,94.396,94.355,94.378,164500002.0
2007-01-03 23:25:00,94.395,94.423,94.389,94.402,160200000.0
2007-01-03 23:26:00,94.367,94.396,94.362,94.387,97699999.0
2007-01-03 23:27:00,94.386,94.415,94.367,94.397,177700000.0
2007-01-03 23:28:00,94.39,94.417,94.374,94.38,194700000.0
2007-01-03 23:29:00,94.413,94.426,94.393,94.403,252599994.0
2007-01-03 23:30:00,94.406,94.406,94.36,94.36,168499999.0
2007-01-03 23:31:00,94.419,94.422,94.359,94.377,194799996.0
2007-01-03 23:32:00,94.378,94.412,94.367,94.393,176400001.0
2007-01-03 23:33:00,94.422,94.435,94.392,94.42,142300000.0
2007-01-03 23:34:00,94.421,94.441,94.394,94.394,319200000.0
2007-01-03 23:35:00,94.408,94.433,94.391,94.408,209199997.0
2007-01-03 23:36:00,94.422,94.442,94.417,94.438,332199996.0
2007-01-03 23:37:00,94.452,94.458,94.432,94.447,192299999.0
2007-01-03 23:38:00,94.432,94.475,94.432,94.463,145699996.0
2007-01-03 23:39:00,94.451,94.451,94.34,94.39,125199999.0
2007-01-03 23:40:00,94.404,94.454,94.4,94.454,319199999.0
2007-01-03 23:41:00,94.403,94.46,94.394,94.45,266799997.0
2007-01-03 23:42:00,94.435,94.453,94.419,94.449,247600000.0
2007-01-03 23:43:00,94.4,94.435,94.396,94.435,205999998.0
2007-01-03 23:44:00,94.419,94.437,94.405,94.437,103800000.0
2007-01-03 23:45:00,94.432,94.464,94.421,94.436,261599995.0
2007-01-03 23:46:00,94.46,94.46,94.406,94.423,230399999.0
2007-01-03 23:47:00,94.432,94.453,94.42,94.433,165699998.0
2007-01-03 23:48:00,94.417,94.439,94.385,94.396,120300001.0
2007-01-03 23:49:00,94.429,94.442,94.402,94.418,224999997.0
2007-01-03 23:50:00,94.376,94.435,94.372,94.435,177099996.0
2007-01-03 23:51:00,94.426,94.463,94.403,94.442,100700001.0
2007-01-03 23:52:00,94.437,94.456,94.398,94.398,130700001.0
2007-01-03 23:53:00,94.462,94.468,94.421,94.438,192399999.0
2007-01-03 23:54:00,94.447,94.447,94.399,94.399,105100000.0
2007-01-03 23:55:00,94.415,94.449,94.399,94.411,282700002.0
2007-01-03 23:56:00,94.41,94.448,94.393,94.431,133200001.0
2007-01-03 23:57:00,94.419,94.436,94.395,94.414,186000001.0
2007-01-03 23:58:00,94.4,94.429,94.382,94.393,212899999.0
2007-01-03 23:59:00,94.411,94.429,94.376,94.398,219199997.0
2007-01-04 00:00:00,94.375,94.395,94.34,94.357,190499998.0
2007-01-04 00:01:00,94.364,94.397,94.354,94.367,216600003.0
2007-01-04 00:02:00,94.371,94.393,94.356,94.376,86100000.0
2007-01-04 00:03:00,94.373,94.383,94.341,94.345,184900000.0
2007-01-04 00:04:00,94.363,94.378,94.343,94.37,121700001.0
2007-01-04 00:05:00,94.374,94.383,94.348,94.35,177899999.0
2007-01-04 00:06:00,94.392,94.407,94.358,94.389,157100002.0
2007-01-04 00:07:00,94.399,94.426,94.398,94.422,152400000.0
2007-01-04 00:08:00,94.365,94.391,94.343,94.371,153600001.0
2007-01-04 00:09:00,94.363,94.383,94.334,94.363,319800002.0
2007-01-04 00:10:00,94.37,94.404,94.362,94.397,156699999.0
2007-01-04 00:11:00,94.39,94.411,94.368,94.381,143100001.0
2007-01-04 00:12:00,94.351,94.368,94.348,94.363,90500001.0
2007-01-04 00:13:00,94.345,94.378,94.338,94.367,299700000.0
2007-01-04 00:14:00,94.352,94.378,94.342,94.376,232299999.0
2007-01-04 00:15:00,94.359,94.383,94.339,94.348,268099996.0
2007-01-04 00:16:00,94.357,94.379,94.346,94.375,221499998.0
2007-01-04 00:17:00,94.386,94.403,94.372,94.403,156400001.0
2007-01-04 00:18:00,94.414,94.414,94.382,94.382,313099997.0
2007-01-04 00:19:00,94.406,94.42,94.39,94.397,204399999.0
2007-01-04 00:20:00,94.399,94.421,94.386,94.401,217400000.0
2007-01-04 00:21:00,94.422,94.433,94.393,94.403,226100003.0
2007-01-04 00:22:00,94.398,94.432,94.398,94.424,330799997.0
2007-01-04 00:23:00,94.402,94.435,94.398,94.435,282599998.0
2007-01-04 00:24:00,94.392,94.435,94.392,94.421,183800001.0
2007-01-04 00:25:00,94.395,94.425,94.385,94.403,162300000.0
2007-01-04 00:26:00,94.426,94.432,94.398,94.402,235099997.0
2007-01-04 00:27:00,94.402,94.437,94.402,94.437,193599998.0
2007-01-04 00:28:00,94.429,94.436,94.402,94.41,295400000.0
2007-01-04 00:29:00,94.42,94.45,94.418,94.443,146999999.0
2007-01-04 00:30:00,94.402,94.44,94.397,94.43,120600000.0
2007-01-04 00:31:00,94.422,94.445,94.422,94.443,174199999.0
2007-01-04 00:32:00,94.441,94.467,94.424,94.439,164500001.0
2007-01-04 00:33:00,94.442,94.457,94.427,94.431,208399998.0
2007-01-04 00:34:00,94.42,94.445,94.41,94.432,203600002.0
2007-01-04 00:35:00,94.417,94.439,94.412,94.427,130200000.0
2007-01-04 00:36:00,94.445,94.451,94.433,94.433,244699999.0
2007-01-04 00:37:00,94.365,94.44,94.365,94.437,173999999.0
2007-01-04 00:38:00,94.424,94.447,94.385,94.416,220699998.0
2007-01-04 00:39:00,94.405,94.427,94.389,94.421,185899999.0
2007-01-04 00:40:00,94.4,94.423,94.362,94.379,183900002.0
2007-01-04 00:41:00,94.409,94.426,94.382,94.402,212599999.0
2007-01-04 00:42:00,94.391,94.423,94.371,94.397,302700003.0
2007-01-04 00:43:00,94.413,94.428,94.384,94.4,254000002.0
2007-01-04 00:44:00,94.386,94.408,94.375,94.391,328299990.0
2007-01-04 00:45:00,94.397,94.411,94.375,94.396,165799999.0
2007-01-04 00:46:00,94.389,94.41,94.386,94.406,172099998.0
2007-01-04 00:47:00,94.37,94.439,94.369,94.439,136499998.0
2007-01-04 00:48:00,94.424,94.443,94.398,94.405,150599999.0
2007-01-04 00:49:00,94.396,94.439,94.377,94.42,124499999.0
2007-01-04 00:50:00,94.456,94.462,94.4,94.4,207200000.0
2007-01-04 00:51:00,94.457,94.457,94.405,94.448,314899995.0
2007-01-04 00:52:00,94.453,94.48,94.438,94.473,243000005.0
2007-01-04 00:53:00,94.461,94.471,94.434,94.451,168700001.0
2007-01-04 00:54:00,94.455,94.48,94.44,94.451,178600000.0
2007-01-04 00:55:00,94.457,94.498,94.447,94.48,297099995.0
2007-01-04 00:56:00,94.453,94.515,94.453,94.465,199000000.0
2007-01-04 00:57:00,94.463,94.495,94.445,94.454,145600000.0
2007-01-04 00:58:00,94.472,94.496,94.45,94.461,211599999.0
2007-01-04 00:59:00,94.467,94.496,94.455,94.496,239399999.0
2007-01-04 01:00:00,94.469,94.485,94.447,94.468,278199998.0
2007-01-04 01:01:00,94.442,94.473,94.429,94.44,243899999.0
2007-01-04 01:02:00,94.442,94.484,94.43,94.442,269399997.0
2007-01-04 01:03:00,94.471,94.494,94.462,94.468,321299994.0
2007-01-04 01:04:00,94.468,94.486,94.451,94.481,160899999.0
2007-01-04 01:05:00,94.445,94.504,94.445,94.504,142200002.0
2007-01-04 01:06:00,94.498,94.521,94.479,94.492,125300000.0
2007-01-04 01:07:00,94.516,94.537,94.513,94.537,83200000.0
2007-01-04 01:08:00,94.486,94.543,94.477,94.543,191300000.0
2007-01-04 01:09:00,94.534,94.562,94.522,94.544,315899999.0
2007-01-04 01:10:00,94.51,94.533,94.454,94.459,192799999.0
2007-01-04 01:11:00,94.498,94.506,94.463,94.463,242300000.0
2007-01-04 01:12:00,94.43,94.481,94.43,94.46,151700002.0
2007-01-04 01:13:00,94.458,94.478,94.447,94.478,173499999.0
2007-01-04 01:14:00,94.446,94.475,94.432,94.443,257800001.0
2007-01-04 01:15:00,94.47,94.495,94.449,94.484,245899998.0
2007-01-04 01:16:00,94.474,94.499,94.464,94.469,208099999.0
2007-01-04 01:17:00,94.491,94.491,94.436,94.436,205600001.0
2007-01-04 01:18:00,94.44,94.454,94.404,94.422,222699999.0
2007-01-04 01:19:00,94.437,94.46,94.417,94.46,229699998.0
2007-01-04 01:20:00,94.418,94.455,94.41,94.455,252000000.0
2007-01-04 01:21:00,94.461,94.477,94.42,94.451,137299998.0
2007-01-04 01:22:00,94.46,94.47,94.427,94.439,251299999.0
2007-01-04 01:23:00,94.448,94.471,94.438,94.45,209700000.0
2007-01-04 01:24:00,94.472,94.474,94.433,94.463,232999998.0
2007-01-04 01:25:00,94.434,94.46,94.424,94.46,128999999.0
2007-01-04 01:26:00,94.47,94.473,94.407,94.421,174400000.0
2007-01-04 01:27:00,94.438,94.464,94.434,94.446,154599998.0
2007-01-04 01:28:00,94.46,94.469,94.433,94.433,156000001.0
2007-01-04 01:29:00,94.455,94.471,94.423,94.435,231100001.0
2007-01-04 01:30:00,94.443,94.474,94.424,94.439,176800001.0
2007-01-04 01:31:00,94.465,94.503,94.437,94.465,330899997.0
2007-01-04 01:32:00,94.439,94.462,94.424,94.437,252800003.0
2007-01-04 01:33:00,94.465,94.465,94.416,94.424,135400000.0
2007-01-04 01:34:00,94.445,94.482,94.423,94.459,238900000.0
2007-01-04 01:35:00,94.463,94.479,94.454,94.478,153000000.0
2007-01-04 01:36:00,94.461,94.478,94.442,94.459,186499999.0
2007-01-04 01:37:00,94.435,94.456,94.43,94.456,164400000.0
2007-01-04 01:38:00,94.441,94.477,94.427,94.477,212999997.0
2007-01-04 01:39:00,94.448,94.471,94.43,94.449,127700001.0
2007-01-04 01:40:00,94.478,94.498,94.446,94.457,238899994.0
2007-01-04 01:41:00,94.455,94.507,94.452,94.487,166799999.0
2007-01-04 01:42:00,94.486,94.505,94.46,94.482,165000000.0
2007-01-04 01:43:00,94.491,94.507,94.465,94.482,168300001.0
2007-01-04 01:44:00,94.495,94.495,94.462,94.471,202300001.0
2007-01-04 01:45:00,94.481,94.508,94.45,94.48,274699997.0
2007-01-04 01:46:00,94.521,94.521,94.488,94.492,285599999.0
2007-01-04 01:47:00,94.5,94.516,94.488,94.51,170600000.0
2007-01-04 01:48:00,94.491,94.491,94.441,94.445,88699998.0
2007-01-04 01:49:00,94.467,94.504,94.457,94.492,191600000.0
2007-01-04 01:50:00,94.473,94.491,94.455,94.462,181299998.0
2007-01-04 01:51:00,94.466,94.498,94.466,94.491,176700000.0
2007-01-04 01:52:00,94.499,94.503,94.46,94.475,182500002.0
2007-01-04 01:53:00,94.489,94.5,94.449,94.48,213299998.0
2007-01-04 01:54:00,94.51,94.51,94.444,94.444,165299999.0
2007-01-04 01:55:00,94.483,94.506,94.483,94.506,129800002.0
2007-01-04 01:56:00,94.496,94.499,94.475,94.475,127400000.0
2007-01-04 01:57:00,94.498,94.511,94.441,94.455,254999994.0
2007-01-04 01:58:00,94.493,94.494,94.46,94.46,146900001.0
2007-01-04 01:59:00,94.474,94.496,94.417,94.483,291500000.0
2007-01-04 02:00:00,94.48,94.493,94.474,94.488,123799998.0
2007-01-04 02:01:00,94.49,94.49,94.426,94.457,279499999.0
2007-01-04 02:02:00,94.455,94.479,94.439,94.47,131500003.0
2007-01-04 02:03:00,94.463,94.481,94.433,94.465,240999997.0
2007-01-04 02:04:00,94.473,94.473,94.437,94.465,182999998.0
2007-01-04 02:05:00,94.435,94.462,94.419,94.426,182399996.0
2007-01-04 02:06:00,94.431,94.431,94.408,94.408,141299998.0
2007-01-04 02:07:00,94.407,94.424,94.381,94.391,246999999.0
2007-01-04 02:08:00,94.345,94.386,94.342,94.353,209799998.0
2007-01-04 02:09:00,94.371,94.379,94.346,94.355,139399999.0
2007-01-04 02:10:00,94.354,94.37,94.337,94.346,190300000.0
2007-01-04 02:11:00,94.341,94.364,94.316,94.353,235599999.0
2007-01-04 02:12:00,94.35,94.358,94.292,94.292,181300002.0
2007-01-04 02:13:00,94.317,94.358,94.314,94.358,197900000.0
2007-01-04 02:14:00,94.36,94.372,94.328,94.355,175400000.0
2007-01-04 02:15:00,94.359,94.384,94.333,94.378,139100001.0
2007-01-04 02:16:00,94.355,94.416,94.328,94.394,181900000.0
2007-01-04 02:17:00,94.379,94.394,94.362,94.372,266800001.0
2007-01-04 02:18:00,94.391,94.43,94.379,94.402,200299995.0
2007-01-04 02:19:00,94.416,94.416,94.373,94.39,183800003.0
2007-01-04 02:20:00,94.401,94.413,94.38,94.405,187200000.0
2007-01-04 02:21:00,94.411,94.411,94.354,94.369,219200001.0
2007-01-04 02:22:00,94.354,94.393,94.34,94.37,175099998.0
2007-01-04 02:23:00,94.376,94.395,94.363,94.394,196799997.0
2007-01-04 02:24:00,94.395,94.403,94.349,94.349,167700000.0
2007-01-04 02:25:00,94.371,94.387,94.35,94.35,245399997.0
2007-01-04 02:26:00,94.377,94.377,94.324,94.324,134200000.0
2007-01-04 02:27:00,94.374,94.381,94.352,94.352,183600000.0
2007-01-04 02:28:00,94.362,94.367,94.328,94.332,252399999.0
2007-01-04 02:29:00,94.305,94.38,94.305,94.359,264699996.0
2007-01-04 02:30:00,94.381,94.381,94.333,94.341,185899999.0
2007-01-04 02:31:00,94.332,94.357,94.308,94.342,160500000.0
2007-01-04 02:32:00,94.343,94.373,94.313,94.35,224799996.0
2007-01-04 02:33:00,94.372,94.389,94.341,94.347,171700000.0
2007-01-04 02:34:00,94.36,94.383,94.34,94.368,89700001.0
2007-01-04 02:35:00,94.368,94.37,94.346,94.346,214299999.0
2007-01-04 02:36:00,94.378,94.383,94.342,94.38,220499999.0
2007-01-04 02:37:00,94.345,94.366,94.308,94.323,182700001.0
2007-01-04 02:38:00,94.328,94.335,94.303,94.309,380799997.0
2007-01-04 02:39:00,94.306,94.325,94.286,94.312,212299999.0
2007-01-04 02:40:00,94.318,94.341,94.298,94.33,162599997.0
2007-01-04 02:41:00,94.331,94.353,94.328,94.347,153900001.0
2007-01-04 02:42:00,94.346,94.348,94.311,94.329,194400002.0
2007-01-04 02:43:00,94.322,94.341,94.299,94.337,280599996.0
2007-01-04 02:44:00,94.336,94.365,94.325,94.332,169599999.0
2007-01-04 02:45:00,94.343,94.343,94.28,94.28,280499997.0
2007-01-04 02:46:00,94.33,94.347,94.317,94.345,158999999.0
2007-01-04 02:47:00,94.348,94.348,94.311,94.324,296600000.0
2007-01-04 02:48:00,94.308,94.348,94.306,94.348,183400000.0
2007-01-04 02:49:00,94.332,94.362,94.326,94.352,175700000.0
2007-01-04 02:50:00,94.357,94.365,94.333,94.345,219000000.0
2007-01-04 02:51:00,94.34,94.349,94.321,94.331,143200000.0
2007-01-04 02:52:00,94.302,94.351,94.302,94.34,247799996.0
2007-01-04 02:53:00,94.327,94.347,94.31,94.328,175699998.0
2007-01-04 02:54:00,94.299,94.356,94.299,94.356,119800001.0
2007-01-04 02:55:00,94.345,94.367,94.324,94.352,172099999.0
2007-01-04 02:56:00,94.332,94.357,94.324,94.334,161100001.0
2007-01-04 02:57:00,94.34,94.372,94.322,94.344,278200000.0
2007-01-04 02:58:00,94.367,94.367,94.315,94.332,171399998.0
2007-01-04 02:59:00,94.349,94.37,94.338,94.355,120400000.0
2007-01-04 03:00:00,94.374,94.377,94.336,94.352,271200000.0
2007-01-04 03:01:00,94.375,94.406,94.375,94.397,188899998.0
2007-01-04 03:02:00,94.378,94.41,94.378,94.405,115800000.0
2007-01-04 03:03:00,94.376,94.399,94.346,94.399,285899998.0
2007-01-04 03:04:00,94.399,94.411,94.374,94.39,158500000.0
2007-01-04 03:05:00,94.393,94.411,94.367,94.411,280199999.0
2007-01-04 03:06:00,94.395,94.415,94.386,94.386,188899997.0
2007-01-04 03:07:00,94.395,94.42,94.389,94.403,182800001.0
2007-01-04 03:08:00,94.412,94.412,94.376,94.389,321400001.0
2007-01-04 03:09:00,94.403,94.405,94.381,94.386,211200001.0
2007-01-04 03:10:00,94.402,94.402,94.346,94.368,215999997.0
2007-01-04 03:11:00,94.398,94.401,94.38,94.383,213300000.0
2007-01-04 03:12:00,94.358,94.4,94.337,94.358,251099999.0
2007-01-04 03:13:00,94.364,94.383,94.347,94.368,91500000.0
2007-01-04 03:14:00,94.4,94.4,94.348,94.356,213499998.0
2007-01-04 03:15:00,94.373,94.373,94.343,94.352,176900003.0
2007-01-04 03:16:00,94.379,94.391,94.355,94.376,173199999.0
2007-01-04 03:17:00,94.38,94.394,94.354,94.354,185199999.0
2007-01-04 03:18:00,94.383,94.402,94.372,94.402,183999999.0
2007-01-04 03:19:00,94.371,94.392,94.35,94.376,182699998.0
2007-01-04 03:20:00,94.384,94.399,94.36,94.373,221500000.0
2007-01-04 03:21:00,94.405,94.414,94.383,94.383,165700000.0
2007-01-04 03:22:00,94.405,94.415,94.363,94.363,126700000.0
2007-01-04 03:23:00,94.385,94.415,94.374,94.415,178699999.0
2007-01-04 03:24:00,94.39,94.416,94.379,94.411,216899999.0
2007-01-04 03:25:00,94.39,94.41,94.376,94.385,160400000.0
2007-01-04 03:26:00,94.379,94.425,94.361,94.372,144500001.0
2007-01-04 03:27:00,94.375,94.399,94.36,94.394,207099999.0
2007-01-04 03:28:00,94.4,94.414,94.377,94.414,199299999.0
2007-01-04 03:29:00,94.396,94.422,94.387,94.416,287699999.0
2007-01-04 03:30:00,94.408,94.427,94.397,94.422,194100000.0
2007-01-04 03:31:00,94.411,94.45,94.4,94.43,172999997.0
2007-01-04 03:32:00,94.446,94.447,94.403,94.413,222700003.0
2007-01-04 03:33:00,94.403,94.442,94.402,94.442,266999997.0
2007-01-04 03:34:00,94.44,94.455,94.408,94.439,186899997.0
2007-01-04 03:35:00,94.444,94.455,94.41,94.425,173800000.0
2007-01-04 03:36:00,94.409,94.431,94.391,94.431,159899999.0
2007-01-04 03:37:00,94.436,94.447,94.396,94.435,227300000.0
2007-01-04 03:38:00,94.424,94.424,94.377,94.382,101400000.0
2007-01-04 03:39:00,94.409,94.44,94.409,94.428,221999997.0
2007-01-04 03:40:00,94.401,94.427,94.39,94.41,267600002.0
2007-01-04 03:41:00,94.388,94.427,94.378,94.387,215200001.0
2007-01-04 03:42:00,94.395,94.421,94.385,94.398,210799997.0
2007-01-04 03:43:00,94.417,94.424,94.368,94.368,176900003.0
2007-01-04 03:44:00,94.398,94.431,94.382,94.401,235099998.0
2007-01-04 03:45:00,94.397,94.439,94.386,94.396,162699998.0
2007-01-04 03:46:00,94.4,94.443,94.38,94.38,281599995.0
2007-01-04 03:47:00,94.422,94.427,94.398,94.414,291500004.0
2007-01-04 03:48:00,94.409,94.425,94.394,94.414,141699998.0
2007-01-04 03:49:00,94.389,94.431,94.387,94.431,151200000.0
2007-01-04 03:50:00,94.435,94.44,94.406,94.44,195100000.0
2007-01-04 03:51:00,94.437,94.437,94.387,94.396,168099996.0
2007-01-04 03:52:00,94.432,94.445,94.412,94.433,211899998.0
2007-01-04 03:53:00,94.392,94.463,94.392,94.457,138399999.0
2007-01-04 03:54:00,94.459,94.484,94.453,94.475,123100000.0
2007-01-04 03:55:00,94.456,94.468,94.422,94.422,162900000.0
2007-01-04 03:56:00,94.442,94.468,94.422,94.468,194500000.0
2007-01-04 03:57:00,94.459,94.482,94.438,94.463,99100000.0
2007-01-04 03:58:00,94.439,94.476,94.438,94.473,195099999.0
2007-01-04 03:59:00,94.465,94.485,94.454,94.485,147500000.0
2007-01-04 04:00:00,94.468,94.488,94.445,94.482,225099999.0
2007-01-04 04:01:00,94.481,94.484,94.437,94.446,120799998.0
2007-01-04 04:02:00,94.468,94.47,94.426,94.426,164399997.0
2007-01-04 04:03:00,94.463,94.463,94.429,94.434,218799999.0
2007-01-04 04:04:00,94.46,94.483,94.449,94.477,133900000.0
2007-01-04 04:05:00,94.474,94.474,94.412,94.413,263099995.0
2007-01-04 04:06:00,94.44,94.462,94.421,94.421,195500001.0
2007-01-04 04:07:00,94.44,94.459,94.409,94.443,179099999.0
2007-01-04 04:08:00,94.445,94.454,94.428,94.43,154900002.0
2007-01-04 04:09:00,94.436,94.469,94.418,94.438,277300003.0
2007-01-04 04:10:00,94.461,94.461,94.402,94.402,86200000.0
2007-01-04 04:11:00,94.404,94.436,94.374,94.374,181800000.0
2007-01-04 04:12:00,94.41,94.433,94.391,94.429,130699998.0
2007-01-04 04:13:00,94.404,94.451,94.391,94.425,224200001.0
2007-01-04 04:14:00,94.423,94.446,94.398,94.426,168499999.0
2007-01-04 04:15:00,94.453,94.464,94.423,94.424,254399999.0
2007-01-04 04:16:00,94.407,94.437,94.395,94.437,245600000.0
2007-01-04 04:17:00,94.418,94.446,94.406,94.438,213600001.0
2007-01-04 04:18:00,94.446,94.446,94.407,94.41,182099999.0
2007-01-04 04:19:00,94.431,94.443,94.407,94.441,254000000.0
2007-01-04 04:20:00,94.42,94.441,94.418,94.435,101800001.0
2007-01-04 04:21:00,94.417,94.427,94.381,94.412,142899999.0
2007-01-04 04:22:00,94.406,94.422,94.386,94.399,115299998.0
2007-01-04 04:23:00,94.404,94.431,94.386,94.394,240899998.0
2007-01-04 04:24:00,94.434,94.454,94.412,94.442,124300000.0
2007-01-04 04:25:00,94.453,94.453,94.406,94.424,195899999.0
2007-01-04 04:26:00,94.423,94.451,94.419,94.451,120300000.0
2007-01-04 04:27:00,94.462,94.462,94.434,94.449,147200001.0
2007-01-04 04:28:00,94.424,94.472,94.415,94.456,178400001.0
2007-01-04 04:29:00,94.464,94.47,94.435,94.435,229000000.0
2007-01-04 04:30:00,94.434,94.457,94.42,94.457,165700000.0
2007-01-04 04:31:00,94.425,94.463,94.415,94.443,235699996.0
2007-01-04 04:32:00,94.446,94.463,94.416,94.425,118400000.0
2007-01-04 04:33:00,94.465,94.471,94.421,94.428,272299998.0
2007-01-04 04:34:00,94.448,94.468,94.408,94.408,161300001.0
2007-01-04 04:35:00,94.449,94.466,94.432,94.447,227500000.0
2007-01-04 04:36:00,94.45,94.468,94.437,94.468,96200000.0
2007-01-04 04:37:00,94.433,94.465,94.43,94.458,148000002.0
2007-01-04 04:38:00,94.453,94.464,94.412,94.426,142199998.0
2007-01-04 04:39:00,94.401,94.464,94.401,94.464,219499999.0
2007-01-04 04:40:00,94.453,94.472,94.435,94.435,224100000.0
2007-01-04 04:41:00,94.481,94.481,94.45,94.458,303099997.0
2007-01-04 04:42:00,94.445,94.46,94.413,94.417,225199998.0
2007-01-04 04:43:00,94.44,94.475,94.44,94.459,201100000.0
2007-01-04 04:44:00,94.469,94.474,94.449,94.461,203599998.0
2007-01-04 04:45:00,94.467,94.478,94.431,94.45,180500003.0
2007-01-04 04:46:00,94.462,94.466,94.438,94.452,143200002.0
2007-01-04 04:47:00,94.467,94.477,94.454,94.462,170700001.0
2007-01-04 04:48:00,94.457,94.457,94.412,94.433,199899997.0
2007-01-04 04:49:00,94.44,94.461,94.413,94.461,139300001.0
2007-01-04 04:50:00,94.431,94.463,94.421,94.444,192100001.0
2007-01-04 04:51:00,94.44,94.449,94.408,94.408,232600000.0
2007-01-04 04:52:00,94.41,94.435,94.396,94.435,215500000.0
2007-01-04 04:53:00,94.433,94.459,94.407,94.43,242799999.0
2007-01-04 04:54:00,94.433,94.461,94.403,94.45,320400001.0
2007-01-04 04:55:00,94.434,94.46,94.409,94.43,153799999.0
2007-01-04 04:56:00,94.444,94.454,94.431,94.44,216100000.0
2007-01-04 04:57:00,94.43,94.447,94.402,94.427,168400000.0
2007-01-04 04:58:00,94.454,94.469,94.408,94.418,238399999.0
2007-01-04 04:59:00,94.459,94.468,94.412,94.412,104500001.0
2007-01-04 05:00:00,94.456,94.456,94.409,94.425,181499999.0
2007-01-04 05:01:00,94.409,94.443,94.391,94.401,84499999.0
2007-01-04 05:02:00,94.457,94.459,94.418,94.418,144299998.0
2007-01-04 05:03:00,94.415,94.439,94.402,94.404,198600000.0
2007-01-04 05:04:00,94.426,94.448,94.403,94.422,226199997.0
2007-01-04 05:05:00,94.408,94.44,94.39,94.433,151799998.0
2007-01-04 05:06:00,94.413,94.449,94.4,94.426,198699999.0
2007-01-04 05:07:00,94.417,94.451,94.381,94.391,157100001.0
2007-01-04 05:08:00,94.43,94.46,94.423,94.426,149200000.0
2007-01-04 05:09:00,94.446,94.456,94.424,94.439,176499999.0
2007-01-04 05:10:00,94.428,94.444,94.406,94.418,204899997.0
2007-01-04 05:11:00,94.421,94.44,94.393,94.393,257400001.0
2007-01-04 05:12:00,94.406,94.44,94.406,94.434,217199996.0
2007-01-04 05:13:00,94.408,94.448,94.405,94.445,117099999.0
2007-01-04 05:14:00,94.44,94.445,94.414,94.421,204700000.0
2007-01-04 05:15:00,94.405,94.451,94.403,94.445,131999999.0
2007-01-04 05:16:00,94.412,94.457,94.412,94.456,180000000.0
2007-01-04 05:17:00,94.427,94.466,94.427,94.446,211800000.0
2007-01-04 05:18:00,94.424,94.451,94.402,94.417,170999999.0
2007-01-04 05:19:00,94.438,94.452,94.404,94.412,279499997.0
2007-01-04 05:20:00,94.443,94.455,94.418,94.42,111000000.0
2007-01-04 05:21:00,94.439,94.465,94.42,94.465,336600001.0
2007-01-04 05:22:00,94.459,94.474,94.422,94.452,296299998.0
2007-01-04 05:23:00,94.427,94.473,94.427,94.448,182999999.0
2007-01-04 05:24:00,94.421,94.46,94.421,94.46,130700002.0
2007-01-04 05:25:00,94.434,94.482,94.434,94.48,152900002.0
2007-01-04 05:26:00,94.447,94.468,94.432,94.468,99600001.0
2007-01-04 05:27:00,94.482,94.482,94.432,94.439,146199999.0
2007-01-04 05:28:00,94.446,94.469,94.426,94.457,214999998.0
2007-01-04 05:29:00,94.448,94.465,94.423,94.44,218199999.0
2007-01-04 05:30:00,94.453,94.481,94.429,94.461,208700002.0
2007-01-04 05:31:00,94.446,94.473,94.446,94.448,117400001.0
2007-01-04 05:32:00,94.447,94.472,94.446,94.465,112599999.0
2007-01-04 05:33:00,94.462,94.476,94.453,94.463,265600001.0
2007-01-04 05:34:00,94.451,94.475,94.437,94.475,107300001.0
2007-01-04 05:35:00,94.448,94.471,94.438,94.471,181300000.0
2007-01-04 05:36:00,94.424,94.447,94.402,94.423,213599998.0
2007-01-04 05:37:00,94.387,94.415,94.354,94.368,258000002.0
2007-01-04 05:38:00,94.395,94.428,94.38,94.422,345599998.0
2007-01-04 05:39:00,94.421,94.428,94.385,94.426,250999997.0
2007-01-04 05:40:00,94.431,94.431,94.377,94.381,207799997.0
2007-01-04 05:41:00,94.419,94.435,94.391,94.413,288000000.0
2007-01-04 05:42:00,94.394,94.425,94.388,94.403,124999999.0
2007-01-04 05:43:00,94.387,94.406,94.385,94.397,162199999.0
2007-01-04 05:44:00,94.387,94.407,94.363,94.372,141599999.0
2007-01-04 05:45:00,94.378,94.404,94.357,94.362,221800001.0
2007-01-04 05:46:00,94.389,94.433,94.386,94.392,215999998.0
2007-01-04 05:47:00,94.373,94.41,94.366,94.382,203700001.0
2007-01-04 05:48:00,94.406,94.41,94.373,94.391,176300001.0
2007-01-04 05:49:00,94.406,94.432,94.39,94.408,308700001.0
2007-01-04 05:50:00,94.407,94.425,94.387,94.402,134499999.0
2007-01-04 05:51:00,94.4,94.435,94.395,94.406,298900000.0
2007-01-04 05:52:00,94.39,94.423,94.367,94.403,188599998.0
2007-01-04 05:53:00,94.386,94.408,94.361,94.398,248700001.0
2007-01-04 05:54:00,94.381,94.403,94.376,94.396,220000002.0
2007-01-04 05:55:00,94.393,94.411,94.351,94.363,246100001.0
2007-01-04 05:56:00,94.413,94.417,94.4,94.4,139300000.0
2007-01-04 05:57:00,94.426,94.426,94.367,94.378,159500002.0
2007-01-04 05:58:00,94.374,94.405,94.371,94.396,148399999.0
2007-01-04 05:59:00,94.377,94.404,94.368,94.386,231599998.0
2007-01-04 06:00:00,94.409,94.427,94.369,94.369,166000000.0
2007-01-04 06:01:00,94.407,94.409,94.367,94.376,196200001.0
2007-01-04 06:02:00,94.388,94.407,94.363,94.377,256000003.0
2007-01-04 06:03:00,94.397,94.403,94.369,94.379,301899998.0
2007-01-04 06:04:00,94.387,94.393,94.319,94.33,186099997.0
2007-01-04 06:05:00,94.372,94.382,94.346,94.365,135500001.0
2007-01-04 06:06:00,94.379,94.388,94.359,94.374,108800002.0
2007-01-04 06:07:00,94.368,94.377,94.33,94.34,245099996.0
2007-01-04 06:08:00,94.333,94.366,94.315,94.319,173499999.0
2007-01-04 06:09:00,94.38,94.382,94.329,94.341,187799999.0
2007-01-04 06:10:00,94.337,94.362,94.316,94.316,150299998.0
2007-01-04 06:11:00,94.357,94.38,94.34,94.38,215600002.0
2007-01-04 06:12:00,94.35,94.372,94.325,94.336,201199998.0
2007-01-04 06:13:00,94.347,94.388,94.336,94.388,163299998.0
2007-01-04 06:14:00,94.369,94.388,94.318,94.331,243699998.0
2007-01-04 06:15:00,94.367,94.388,94.329,94.336,127500000.0
2007-01-04 06:16:00,94.347,94.37,94.335,94.355,282400000.0
2007-01-04 06:17:00,94.344,94.359,94.3,94.312,234400002.0
2007-01-04 06:18:00,94.353,94.372,94.303,94.343,209299997.0
2007-01-04 06:19:00,94.318,94.354,94.31,94.327,153599998.0
2007-01-04 06:20:00,94.347,94.37,94.33,94.346,203799999.0
2007-01-04 06:21:00,94.35,94.364,94.323,94.352,124800001.0
2007-01-04 06:22:00,94.368,94.368,94.338,94.343,224099999.0
2007-01-04 06:23:00,94.31,94.361,94.31,94.358,184200000.0
2007-01-04 06:24:00,94.359,94.369,94.336,94.336,212000000.0
2007-01-04 06:25:00,94.357,94.369,94.34,94.366,159200000.0
2007-01-04 06:26:00,94.362,94.372,94.286,94.286,219299995.0
2007-01-04 06:27:00,94.289,94.35,94.289,94.348,193999999.0
2007-01-04 06:28:00,94.342,94.359,94.297,94.297,194600000.0
2007-01-04 06:29:00,94.288,94.356,94.288,94.351,252399999.0
2007-01-04 06:30:00,94.309,94.357,94.292,94.335,206400001.0
2007-01-04 06:31:00,94.336,94.355,94.31,94.328,147200000.0
2007-01-04 06:32:00,94.327,94.361,94.301,94.32,213399997.0
2007-01-04 06:33:00,94.355,94.372,94.319,94.348,248199997.0
2007-01-04 06:34:00,94.338,94.372,94.338,94.357,121099999.0
2007-01-04 06:35:00,94.327,94.359,94.307,94.34,155999998.0
2007-01-04 06:36:00,94.334,94.362,94.326,94.358,212900004.0
2007-01-04 06:37:00,94.322,94.346,94.308,94.313,190599998.0
2007-01-04 06:38:00,94.339,94.369,94.312,94.317,237400001.0
2007-01-04 06:39:00,94.335,94.358,94.332,94.355,149100000.0
2007-01-04 06:40:00,94.346,94.363,94.319,94.346,187300001.0
2007-01-04 06:41:00,94.333,94.361,94.32,94.359,206299998.0
2007-01-04 06:42:00,94.331,94.378,94.331,94.369,214499999.0
2007-01-04 06:43:00,94.35,94.379,94.326,94.334,225900003.0
2007-01-04 06:44:00,94.341,94.368,94.33,94.344,237699998.0
2007-01-04 06:45:00,94.338,94.36,94.322,94.34,90599999.0
2007-01-04 06:46:00,94.366,94.366,94.341,94.346,227600000.0
2007-01-04 06:47:00,94.367,94.378,94.31,94.312,284800000.0
2007-01-04 06:48:00,94.33,94.362,94.316,94.362,232999994.0
2007-01-04 06:49:00,94.336,94.383,94.329,94.376,164399997.0
2007-01-04 06:50:00,94.356,94.39,94.356,94.387,203300002.0
2007-01-04 06:51:00,94.388,94.388,94.314,94.314,186699999.0
2007-01-04 06:52:00,94.373,94.395,94.361,94.384,198999997.0
2007-01-04 06:53:00,94.361,94.388,94.343,94.373,148199998.0
2007-01-04 06:54:00,94.352,94.384,94.337,94.367,183600002.0
2007-01-04 06:55:00,94.387,94.392,94.368,94.378,208400003.0
2007-01-04 06:56:00,94.355,94.379,94.329,94.344,318699994.0
2007-01-04 06:57:00,94.399,94.402,94.35,94.369,221300002.0
2007-01-04 06:58:00,94.386,94.396,94.358,94.376,101900001.0
2007-01-04 06:59:00,94.397,94.397,94.339,94.371,183300000.0
2007-01-04 07:00:00,94.363,94.399,94.357,94.399,177200000.0
2007-01-04 07:01:00,94.368,94.403,94.366,94.369,265900002.0
2007-01-04 07:02:00,94.376,94.407,94.361,94.366,222900002.0
2007-01-04 07:03:00,94.372,94.394,94.35,94.35,159899999.0
2007-01-04 07:04:00,94.345,94.403,94.34,94.398,183700000.0
2007-01-04 07:05:00,94.384,94.408,94.379,94.397,219700001.0
2007-01-04 07:06:00,94.4,94.403,94.352,94.39,201699999.0
2007-01-04 07:07:00,94.384,94.407,94.351,94.405,184499999.0
2007-01-04 07:08:00,94.392,94.412,94.376,94.412,134500001.0
2007-01-04 07:09:00,94.41,94.425,94.393,94.404,220999998.0
2007-01-04 07:10:00,94.384,94.409,94.376,94.392,241400000.0
2007-01-04 07:11:00,94.39,94.417,94.39,94.416,210999998.0
2007-01-04 07:12:00,94.362,94.413,94.36,94.413,198400000.0
2007-01-04 07:13:00,94.399,94.41,94.379,94.388,135600000.0
2007-01-04 07:14:00,94.372,94.416,94.366,94.397,200300001.0
2007-01-04 07:15:00,94.4,94.434,94.4,94.424,204200001.0
2007-01-04 07:16:00,94.4,94.402,94.365,94.381,217500002.0
2007-01-04 07:17:00,94.381,94.405,94.358,94.405,215199995.0
2007-01-04 07:18:00,94.388,94.403,94.367,94.392,172100001.0
2007-01-04 07:19:00,94.397,94.412,94.374,94.402,190200000.0
2007-01-04 07:20:00,94.397,94.399,94.361,94.369,197000000.0
2007-01-04 07:21:00,94.371,94.402,94.368,94.392,154699998.0
2007-01-04 07:22:00,94.353,94.388,94.332,94.368,134999999.0
2007-01-04 07:23:00,94.378,94.378,94.309,94.309,206600000.0
2007-01-04 07:24:00,94.348,94.39,94.308,94.371,172599998.0
2007-01-04 07:25:00,94.38,94.383,94.356,94.367,252700000.0
2007-01-04 07:26:00,94.345,94.377,94.334,94.365,236599999.0
2007-01-04 07:27:00,94.357,94.369,94.328,94.352,253299999.0
2007-01-04 07:28:00,94.349,94.379,94.338,94.372,168800002.0
2007-01-04 07:29:00,94.354,94.378,94.335,94.347,148499997.0
2007-01-04 07:30:00,94.326,94.358,94.326,94.355,200500002.0
2007-01-04 07:31:00,94.335,94.358,94.292,94.307,149100003.0
2007-01-04 07:32:00,94.312,94.35,94.312,94.344,185200000.0
2007-01-04 07:33:00,94.363,94.363,94.321,94.329,271700000.0
2007-01-04 07:34:00,94.332,94.359,94.326,94.347,132800000.0
2007-01-04 07:35:00,94.31,94.35,94.294,94.306,264699997.0
2007-01-04 07:36:00,94.35,94.364,94.322,94.325,232900001.0
2007-01-04 07:37:00,94.327,94.347,94.314,94.333,113600000.0
2007-01-04 07:38:00,94.345,94.357,94.326,94.338,181799998.0
2007-01-04 07:39:00,94.345,94.361,94.32,94.361,122599999.0
2007-01-04 07:40:00,94.322,94.344,94.302,94.325,172700000.0
2007-01-04 07:41:00,94.341,94.355,94.329,94.344,158699997.0
2007-01-04 07:42:00,94.336,94.336,94.303,94.306,172299996.0
2007-01-04 07:43:00,94.334,94.348,94.316,94.335,138100001.0
2007-01-04 07:44:00,94.316,94.342,94.266,94.279,149200003.0
2007-01-04 07:45:00,94.322,94.35,94.322,94.34,144100000.0
2007-01-04 07:46:00,94.279,94.322,94.279,94.322,173200001.0
2007-01-04 07:47:00,94.318,94.341,94.281,94.315,227299999.0
2007-01-04 07:48:00,94.32,94.347,94.293,94.33,233200000.0
2007-01-04 07:49:00,94.313,94.331,94.266,94.279,286199999.0
2007-01-04 07:50:00,94.332,94.332,94.248,94.248,193999998.0
2007-01-04 07:51:00,94.268,94.326,94.268,94.305,145200001.0
2007-01-04 07:52:00,94.31,94.317,94.268,94.29,223299997.0
2007-01-04 07:53:00,94.282,94.303,94.257,94.299,166199998.0
2007-01-04 07:54:00,94.284,94.305,94.28,94.305,92899999.0
2007-01-04 07:55:00,94.307,94.311,94.26,94.282,319699993.0
2007-01-04 07:56:00,94.289,94.29,94.259,94.268,119800000.0
2007-01-04 07:57:00,94.307,94.31,94.25,94.25,102400001.0
2007-01-04 07:58:00,94.296,94.322,94.295,94.309,119300002.0
2007-01-04 07:59:00,94.285,94.285,94.233,94.233,141799997.0
2007-01-04 08:00:00,94.221,94.228,94.194,94.201,199699998.0
2007-01-04 08:01:00,94.227,94.228,94.192,94.203,209500001.0
2007-01-04 08:02:00,94.204,94.23,94.193,94.199,209600001.0
2007-01-04 08:03:00,94.198,94.226,94.181,94.206,217900001.0
2007-01-04 08:04:00,94.208,94.208,94.17,94.184,148500000.0
2007-01-04 08:05:00,94.196,94.206,94.177,94.177,201500000.0
2007-01-04 08:06:00,94.199,94.212,94.185,94.194,208000000.0
2007-01-04 08:07:00,94.201,94.221,94.18,94.205,301299996.0
2007-01-04 08:08:00,94.21,94.234,94.167,94.177,202799998.0
2007-01-04 08:09:00,94.194,94.242,94.187,94.242,238999998.0
2007-01-04 08:10:00,94.187,94.243,94.178,94.221,225299999.0
2007-01-04 08:11:00,94.194,94.227,94.186,94.211,112700000.0
2007-01-04 08:12:00,94.222,94.232,94.197,94.212,175400000.0
2007-01-04 08:13:00,94.218,94.218,94.193,94.195,289700001.0
2007-01-04 08:14:00,94.186,94.222,94.167,94.199,190900001.0
2007-01-04 08:15:00,94.205,94.221,94.167,94.204,156600001.0
2007-01-04 08:16:00,94.199,94.214,94.167,94.19,112999999.0
2007-01-04 08:17:00,94.215,94.215,94.188,94.194,217599996.0
2007-01-04 08:18:00,94.18,94.198,94.167,94.182,102500000.0
2007-01-04 08:19:00,94.15,94.195,94.138,94.172,154700000.0
2007-01-04 08:20:00,94.159,94.181,94.145,94.177,283899999.0
2007-01-04 08:21:00,94.168,94.191,94.143,94.144,187100002.0
2007-01-04 08:22:00,94.146,94.183,94.14,94.183,162999999.0
2007-01-04 08:23:00,94.166,94.19,94.143,94.175,115700000.0
2007-01-04 08:24:00,94.195,94.218,94.183,94.204,133500001.0
2007-01-04 08:25:00,94.187,94.21,94.165,94.187,192899997.0
2007-01-04 08:26:00,94.16,94.192,94.153,94.188,155799998.0
2007-01-04 08:27:00,94.176,94.199,94.17,94.189,175600000.0
2007-01-04 08:28:00,94.184,94.211,94.184,94.208,231600000.0
2007-01-04 08:29:00,94.21,94.21,94.175,94.187,216199997.0
2007-01-04 08:30:00,94.172,94.189,94.159,94.182,179100001.0
2007-01-04 08:31:00,94.197,94.197,94.154,94.157,190299998.0
2007-01-04 08:32:00,94.14,94.179,94.14,94.17,187900001.0
2007-01-04 08:33:00,94.149,94.183,94.137,94.183,232899999.0
2007-01-04 08:34:00,94.16,94.196,94.16,94.184,213399997.0
2007-01-04 08:35:00,94.163,94.183,94.147,94.162,139900000.0
2007-01-04 08:36:00,94.131,94.173,94.121,94.144,179800002.0
2007-01-04 08:37:00,94.165,94.177,94.136,94.166,173000000.0
2007-01-04 08:38:00,94.144,94.169,94.119,94.119,215300002.0
2007-01-04 08:39:00,94.094,94.119,94.079,94.099,189100002.0
2007-01-04 08:40:00,94.113,94.158,94.113,94.158,124099998.0
2007-01-04 08:41:00,94.156,94.195,94.156,94.186,145900001.0
2007-01-04 08:42:00,94.167,94.2,94.167,94.2,129499998.0
2007-01-04 08:43:00,94.192,94.219,94.183,94.219,209299999.0
2007-01-04 08:44:00,94.218,94.256,94.211,94.252,263399997.0
2007-01-04 08:45:00,94.262,94.262,94.211,94.222,106500001.0
2007-01-04 08:46:00,94.224,94.244,94.223,94.237,190500000.0
2007-01-04 08:47:00,94.19,94.241,94.171,94.216,220600000.0
2007-01-04 08:48:00,94.241,94.284,94.24,94.281,200499998.0
2007-01-04 08:49:00,94.262,94.301,94.235,94.301,420099993.0
2007-01-04 08:50:00,94.293,94.293,94.244,94.249,143600000.0
2007-01-04 08:51:00,94.267,94.267,94.22,94.229,368500002.0
2007-01-04 08:52:00,94.248,94.273,94.245,94.273,87800000.0
2007-01-04 08:53:00,94.255,94.277,94.218,94.273,226300000.0
2007-01-04 08:54:00,94.252,94.266,94.224,94.243,256500000.0
2007-01-04 08:55:00,94.263,94.276,94.248,94.271,229000000.0
2007-01-04 08:56:00,94.243,94.269,94.202,94.213,161099999.0
2007-01-04 08:57:00,94.233,94.271,94.209,94.218,169400000.0
2007-01-04 08:58:00,94.215,94.248,94.215,94.248,196199997.0
2007-01-04 08:59:00,94.249,94.249,94.203,94.228,272400000.0
2007-01-04 09:00:00,94.248,94.297,94.234,94.253,323099996.0
2007-01-04 09:01:00,94.305,94.319,94.284,94.284,141700001.0
2007-01-04 09:02:00,94.273,94.29,94.23,94.24,124699999.0
2007-01-04 09:03:00,94.261,94.283,94.234,94.273,288399999.0
2007-01-04 09:04:00,94.21,94.283,94.21,94.273,228500001.0
2007-01-04 09:05:00,94.274,94.293,94.242,94.267,217700004.0
2007-01-04 09:06:00,94.279,94.279,94.243,94.258,201899997.0
2007-01-04 09:07:00,94.297,94.303,94.257,94.273,274800001.0
2007-01-04 09:08:00,94.289,94.297,94.264,94.29,142000000.0
2007-01-04 09:09:00,94.293,94.312,94.269,94.292,150100000.0
2007-01-04 09:10:00,94.276,94.292,94.254,94.283,217100000.0
2007-01-04 09:11:00,94.271,94.29,94.24,94.284,250000000.0
2007-01-04 09:12:00,94.275,94.285,94.223,94.223,149400002.0
2007-01-04 09:13:00,94.274,94.292,94.268,94.292,147699998.0
2007-01-04 09:14:00,94.277,94.312,94.271,94.276,167299999.0
2007-01-04 09:15:00,94.286,94.317,94.285,94.314,261200002.0
2007-01-04 09:16:00,94.31,94.311,94.289,94.295,116799998.0
2007-01-04 09:17:00,94.31,94.316,94.266,94.296,314500000.0
2007-01-04 09:18:00,94.328,94.328,94.271,94.278,144700001.0
2007-01-04 09:19:00,94.319,94.319,94.262,94.262,167099998.0
2007-01-04 09:20:00,94.252,94.269,94.207,94.213,139799999.0
2007-01-04 09:21:00,94.198,94.226,94.181,94.216,342299998.0
2007-01-04 09:22:00,94.215,94.226,94.184,94.205,224899997.0
2007-01-04 09:23:00,94.187,94.207,94.178,94.202,149899998.0
2007-01-04 09:24:00,94.182,94.208,94.161,94.198,185800000.0
2007-01-04 09:25:00,94.209,94.228,94.19,94.204,117000001.0
2007-01-04 09:26:00,94.211,94.234,94.192,94.231,271400000.0
2007-01-04 09:27:00,94.191,94.232,94.169,94.207,184299996.0
2007-01-04 09:28:00,94.191,94.226,94.178,94.196,144399998.0
2007-01-04 09:29:00,94.19,94.208,94.176,94.182,125500001.0
2007-01-04 09:30:00,94.186,94.206,94.168,94.182,178000001.0
2007-01-04 09:31:00,94.202,94.202,94.179,94.188,134199999.0
2007-01-04 09:32:00,94.184,94.19,94.144,94.16,110499999.0
2007-01-04 09:33:00,94.157,94.18,94.156,94.157,225200000.0
2007-01-04 09:34:00,94.105,94.167,94.103,94.138,189900003.0
2007-01-04 09:35:00,94.104,94.127,94.082,94.094,93500002.0
2007-01-04 09:36:00,94.131,94.165,94.112,94.142,168699998.0
2007-01-04 09:37:00,94.172,94.186,94.156,94.172,99200000.0
2007-01-04 09:38:00,94.166,94.193,94.138,94.173,140900002.0
2007-01-04 09:39:00,94.179,94.203,94.149,94.184,136900000.0
2007-01-04 09:40:00,94.178,94.21,94.153,94.175,202099998.0
2007-01-04 09:41:00,94.18,94.197,94.141,94.174,164399999.0
2007-01-04 09:42:00,94.173,94.173,94.153,94.157,95800000.0
2007-01-04 09:43:00,94.187,94.191,94.148,94.162,217300002.0
2007-01-04 09:44:00,94.18,94.18,94.123,94.14,180600001.0
2007-01-04 09:45:00,94.139,94.161,94.132,94.157,181400001.0
2007-01-04 09:46:00,94.127,94.152,94.112,94.15,233400000.0
2007-01-04 09:47:00,94.155,94.179,94.149,94.172,173199996.0
2007-01-04 09:48:00,94.159,94.187,94.159,94.171,130199999.0
2007-01-04 09:49:00,94.136,94.146,94.103,94.128,275399995.0
2007-01-04 09:50:00,94.104,94.132,94.099,94.132,228599999.0
2007-01-04 09:51:00,94.086,94.119,94.086,94.115,233499998.0
2007-01-04 09:52:00,94.108,94.108,94.08,94.08,152000000.0
2007-01-04 09:53:00,94.086,94.107,94.072,94.093,174800002.0
2007-01-04 09:54:00,94.073,94.083,94.051,94.068,125799999.0
2007-01-04 09:55:00,94.079,94.089,94.038,94.038,247599996.0
2007-01-04 09:56:00,94.035,94.035,93.994,93.994,233000002.0
2007-01-04 09:57:00,94.007,94.036,93.991,94.034,246700004.0
2007-01-04 09:58:00,94.02,94.046,93.991,94.031,124400000.0
2007-01-04 09:59:00,94.02,94.056,94.02,94.043,200500001.0
2007-01-04 10:00:00,94.025,94.039,94.01,94.016,152800000.0
2007-01-04 10:01:00,94.016,94.051,94.016,94.051,100699998.0
2007-01-04 10:02:00,94.047,94.047,93.976,93.976,168000000.0
2007-01-04 10:03:00,93.979,93.994,93.954,93.975,204799998.0
2007-01-04 10:04:00,93.962,94.03,93.961,94.03,161000000.0
2007-01-04 10:05:00,93.999,94.018,93.986,94.015,165899998.0
2007-01-04 10:06:00,93.994,94.007,93.972,93.985,276600003.0
2007-01-04 10:07:00,94.008,94.037,94.006,94.022,325899996.0
2007-01-04 10:08:00,94.008,94.03,93.96,93.969,136100000.0
2007-01-04 10:09:00,93.967,93.976,93.936,93.94,138800001.0
2007-01-04 10:10:00,93.964,93.986,93.957,93.963,202299999.0
2007-01-04 10:11:00,93.987,93.993,93.929,93.964,277799997.0
2007-01-04 10:12:00,93.949,93.968,93.932,93.938,243300000.0
2007-01-04 10:13:00,93.949,93.981,93.949,93.969,190400002.0
2007-01-04 10:14:00,93.979,93.983,93.944,93.961,142800000.0
2007-01-04 10:15:00,93.951,93.988,93.951,93.978,257300001.0
2007-01-04 10:16:00,93.957,93.999,93.957,93.992,86199999.0
2007-01-04 10:17:00,93.97,93.998,93.97,93.989,125399998.0
2007-01-04 10:18:00,93.982,94.011,93.98,93.997,177899997.0
2007-01-04 10:19:00,93.993,94.003,93.953,93.957,117700000.0
2007-01-04 10:20:00,93.966,93.994,93.952,93.994,216099998.0
2007-01-04 10:21:00,94.008,94.008,93.988,93.997,129200003.0
2007-01-04 10:22:00,93.982,94.019,93.982,94.003,254600001.0
2007-01-04 10:23:00,94.006,94.026,93.982,93.998,266799997.0
2007-01-04 10:24:00,94.025,94.025,93.979,93.979,261299997.0
2007-01-04 10:25:00,94.012,94.012,93.977,93.979,139199995.0
2007-01-04 10:26:00,94.007,94.013,93.976,93.977,139200002.0
2007-01-04 10:27:00,93.993,94.012,93.954,93.985,205800000.0
2007-01-04 10:28:00,93.991,93.995,93.969,93.983,75400000.0
2007-01-04 10:29:00,93.987,94.005,93.971,93.99,266300000.0
2007-01-04 10:30:00,93.978,94.01,93.978,94.0,146000001.0
2007-01-04 10:31:00,94.008,94.034,94.002,94.025,211800001.0
2007-01-04 10:32:00,94.011,94.041,94.006,94.041,181200000.0
2007-01-04 10:33:00,94.014,94.034,93.988,94.008,120699999.0
2007-01-04 10:34:00,94.028,94.033,94.0,94.0,220399999.0
2007-01-04 10:35:00,94.023,94.051,94.008,94.044,213900002.0
2007-01-04 10:36:00,94.02,94.058,93.997,94.058,165500000.0
2007-01-04 10:37:00,94.077,94.077,94.014,94.036,155300001.0
2007-01-04 10:38:00,94.042,94.058,94.019,94.029,189700001.0
2007-01-04 10:39:00,94.031,94.044,93.998,94.01,299800000.0
2007-01-04 10:40:00,94.012,94.047,93.99,94.023,222299998.0
2007-01-04 10:41:00,94.062,94.063,94.013,94.025,297200000.0
2007-01-04 10:42:00,94.024,94.05,94.014,94.025,169099999.0
2007-01-04 10:43:00,94.019,94.073,94.019,94.052,222099999.0
2007-01-04 10:44:00,94.057,94.067,94.034,94.051,188100001.0
2007-01-04 10:45:00,94.051,94.085,94.04,94.062,183799999.0
2007-01-04 10:46:00,94.055,94.088,94.035,94.07,273599999.0
2007-01-04 10:47:00,94.069,94.079,94.043,94.044,147600001.0
2007-01-04 10:48:00,94.067,94.123,94.059,94.123,149900000.0
2007-01-04 10:49:00,94.122,94.138,94.103,94.118,255799998.0
2007-01-04 10:50:00,94.117,94.117,94.031,94.031,146000001.0
2007-01-04 10:51:00,94.059,94.077,94.035,94.059,187200001.0
2007-01-04 10:52:00,94.038,94.058,94.007,94.018,202999997.0
2007-01-04 10:53:00,94.013,94.029,94.005,94.027,131700000.0
2007-01-04 10:54:00,94.016,94.038,94.013,94.038,141200001.0
2007-01-04 10:55:00,94.03,94.045,94.0,94.03,186699998.0
2007-01-04 10:56:00,94.019,94.045,93.997,94.045,153999998.0
2007-01-04 10:57:00,94.035,94.045,94.023,94.042,121699998.0
2007-01-04 10:58:00,93.975,94.036,93.975,94.033,205800000.0
2007-01-04 10:59:00,94.037,94.047,94.021,94.021,184899999.0
2007-01-04 11:00:00,94.024,94.024,93.96,93.998,217200002.0
2007-01-04 11:01:00,94.023,94.023,93.981,93.993,277700002.0
2007-01-04 11:02:00,93.979,94.025,93.975,94.025,110499998.0
2007-01-04 11:03:00,93.992,94.039,93.992,94.022,168800000.0
2007-01-04 11:04:00,93.998,93.998,93.981,93.987,114999999.0
2007-01-04 11:05:00,93.989,93.992,93.955,93.956,167099998.0
2007-01-04 11:06:00,93.965,93.99,93.953,93.96,131500000.0
2007-01-04 11:07:00,93.938,93.974,93.936,93.947,266300004.0
2007-01-04 11:08:00,93.975,93.985,93.912,93.916,179500000.0
2007-01-04 11:09:00,93.966,93.966,93.929,93.932,188899999.0
2007-01-04 11:10:00,93.971,93.988,93.963,93.975,247399997.0
2007-01-04 11:11:00,93.933,93.971,93.916,93.93,259000002.0
2007-01-04 11:12:00,93.926,93.928,93.894,93.896,155500000.0
2007-01-04 11:13:00,93.892,93.892,93.85,93.882,320999996.0
2007-01-04 11:14:00,93.879,93.898,93.841,93.85,162599996.0
2007-01-04 11:15:00,93.831,93.86,93.828,93.847,172900003.0
2007-01-04 11:16:00,93.821,93.854,93.818,93.852,136700000.0
2007-01-04 11:17:00,93.833,93.854,93.82,93.83,129300001.0
2007-01-04 11:18:00,93.807,93.853,93.807,93.835,216899998.0
2007-01-04 11:19:00,93.819,93.85,93.812,93.828,218400000.0
2007-01-04 11:20:00,93.822,93.846,93.803,93.845,186799995.0
2007-01-04 11:21:00,93.855,93.861,93.832,93.838,123800000.0
2007-01-04 11:22:00,93.848,93.865,93.837,93.837,222200003.0
2007-01-04 11:23:00,93.826,93.855,93.818,93.855,133400000.0
2007-01-04 11:24:00,93.812,93.833,93.789,93.803,103300000.0
2007-01-04 11:25:00,93.797,93.833,93.797,93.833,157500001.0
2007-01-04 11:26:00,93.829,93.831,93.792,93.792,161300000.0
2007-01-04 11:27:00,93.791,93.808,93.748,93.756,178300001.0
2007-01-04 11:28:00,93.741,93.741,93.668,93.686,175099996.0
2007-01-04 11:29:00,93.677,93.687,93.658,93.675,173500001.0
2007-01-04 11:30:00,93.667,93.667,93.628,93.629,182800000.0
2007-01-04 11:31:00,93.637,93.642,93.609,93.639,222599997.0
2007-01-04 11:32:00,93.622,93.665,93.622,93.658,279100000.0
2007-01-04 11:33:00,93.648,93.71,93.648,93.71,288899997.0
2007-01-04 11:34:00,93.703,93.703,93.655,93.66,138500000.0
2007-01-04 11:35:00,93.674,93.692,93.645,93.662,205400003.0
2007-01-04 11:36:00,93.648,93.66,93.597,93.598,125799999.0
2007-01-04 11:37:00,93.571,93.61,93.566,93.603,248000000.0
2007-01-04 11:38:00,93.583,93.609,93.575,93.602,255000001.0
2007-01-04 11:39:00,93.607,93.628,93.594,93.616,149400000.0
2007-01-04 11:40:00,93.615,93.643,93.592,93.615,133700001.0
2007-01-04 11:41:00,93.611,93.648,93.583,93.63,254499997.0
2007-01-04 11:42:00,93.624,93.646,93.599,93.639,300599997.0
2007-01-04 11:43:00,93.638,93.667,93.636,93.648,181299998.0
2007-01-04 11:44:00,93.648,93.664,93.644,93.659,194599999.0
2007-01-04 11:45:00,93.664,93.693,93.646,93.677,357099997.0
2007-01-04 11:46:00,93.657,93.681,93.621,93.63,290600001.0
2007-01-04 11:47:00,93.627,93.648,93.574,93.583,280899996.0
2007-01-04 11:48:00,93.66,93.663,93.634,93.646,165200000.0
2007-01-04 11:49:00,93.648,93.648,93.604,93.618,274299995.0
2007-01-04 11:50:00,93.597,93.633,93.592,93.624,238799997.0
2007-01-04 11:51:00,93.597,93.623,93.583,93.622,332699998.0
2007-01-04 11:52:00,93.603,93.629,93.58,93.6,253200000.0
2007-01-04 11:53:00,93.595,93.629,93.585,93.605,256099999.0
2007-01-04 11:54:00,93.608,93.631,93.591,93.625,99200000.0
2007-01-04 11:55:00,93.608,93.64,93.606,93.621,135600000.0
2007-01-04 11:56:00,93.603,93.619,93.598,93.598,100399999.0
2007-01-04 11:57:00,93.6,93.626,93.579,93.606,95100000.0
2007-01-04 11:58:00,93.641,93.668,93.623,93.668,235099999.0
2007-01-04 11:59:00,93.663,93.687,93.663,93.677,232800001.0
2007-01-04 12:00:00,93.665,93.665,93.628,93.628,283700003.0
2007-01-04 12:01:00,93.606,93.628,93.592,93.607,96800001.0
2007-01-04 12:02:00,93.624,93.631,93.607,93.63,295200001.0
2007-01-04 12:03:00,93.599,93.619,93.563,93.59,122800000.0
2007-01-04 12:04:00,93.575,93.593,93.538,93.571,98399999.0
2007-01-04 12:05:00,93.595,93.611,93.56,93.591,141200002.0
2007-01-04 12:06:00,93.58,93.581,93.548,93.556,224900001.0
2007-01-04 12:07:00,93.538,93.59,93.501,93.565,269900000.0
2007-01-04 12:08:00,93.575,93.575,93.538,93.539,162600000.0
2007-01-04 12:09:00,93.564,93.592,93.564,93.585,147900000.0
2007-01-04 12:10:00,93.576,93.598,93.563,93.588,199100001.0
2007-01-04 12:11:00,93.567,93.598,93.567,93.588,203700002.0
2007-01-04 12:12:00,93.552,93.572,93.541,93.572,31400000.0
2007-01-04 12:13:00,93.566,93.588,93.512,93.527,129099997.0
2007-01-04 12:14:00,93.531,93.559,93.531,93.55,181000002.0
2007-01-04 12:15:00,93.542,93.558,93.505,93.522,195200000.0
2007-01-04 12:16:00,93.514,93.545,93.511,93.519,141999998.0
2007-01-04 12:17:00,93.521,93.522,93.491,93.504,105800000.0
2007-01-04 12:18:00,93.535,93.542,93.511,93.516,272600004.0
2007-01-04 12:19:00,93.51,93.544,93.51,93.54,202699999.0
2007-01-04 12:20:00,93.528,93.55,93.515,93.548,256099995.0
2007-01-04 12:21:00,93.526,93.546,93.513,93.532,124900000.0
2007-01-04 12:22:00,93.545,93.567,93.545,93.559,95000000.0
2007-01-04 12:23:00,93.57,93.575,93.541,93.549,157799998.0
2007-01-04 12:24:00,93.551,93.577,93.534,93.577,197900000.0
2007-01-04 12:25:00,93.57,93.59,93.549,93.577,309500000.0
2007-01-04 12:26:00,93.569,93.612,93.569,93.599,188300001.0
2007-01-04 12:27:00,93.582,93.612,93.572,93.598,194699998.0
2007-01-04 12:28:00,93.571,93.607,93.568,93.597,245400000.0
2007-01-04 12:29:00,93.58,93.606,93.571,93.601,239899996.0
2007-01-04 12:30:00,93.582,93.613,93.579,93.607,190000001.0
2007-01-04 12:31:00,93.601,93.616,93.572,93.591,86100000.0
2007-01-04 12:32:00,93.577,93.601,93.565,93.565,264200002.0
2007-01-04 12:33:00,93.558,93.581,93.541,93.563,350600002.0
2007-01-04 12:34:00,93.575,93.588,93.545,93.566,186999999.0
2007-01-04 12:35:00,93.562,93.596,93.552,93.588,124699999.0
2007-01-04 12:36:00,93.528,93.58,93.523,93.58,208400001.0
2007-01-04 12:37:00,93.555,93.575,93.537,93.575,247900001.0
2007-01-04 12:38:00,93.581,93.581,93.545,93.55,216699998.0
2007-01-04 12:39:00,93.555,93.571,93.521,93.554,191399998.0
2007-01-04 12:40:00,93.569,93.575,93.546,93.575,159300000.0
2007-01-04 12:41:00,93.568,93.568,93.535,93.535,92100002.0
2007-01-04 12:42:00,93.507,93.547,93.5,93.547,163000000.0
2007-01-04 12:43:00,93.538,93.549,93.514,93.522,235200002.0
2007-01-04 12:44:00,93.529,93.559,93.529,93.554,221300000.0
2007-01-04 12:45:00,93.53,93.553,93.497,93.51,235400007.0
2007-01-04 12:46:00,93.532,93.532,93.475,93.476,157299999.0
2007-01-04 12:47:00,93.533,93.533,93.458,93.501,107400001.0
2007-01-04 12:48:00,93.522,93.541,93.516,93.53,172699998.0
2007-01-04 12:49:00,93.515,93.531,93.501,93.531,323800000.0
2007-01-04 12:50:00,93.481,93.516,93.478,93.502,173699999.0
2007-01-04 12:51:00,93.479,93.508,93.473,93.506,228199999.0
2007-01-04 12:52:00,93.477,93.505,93.464,93.501,97400000.0
2007-01-04 12:53:00,93.484,93.517,93.456,93.475,198500000.0
2007-01-04 12:54:00,93.479,93.48,93.442,93.456,209099997.0
2007-01-04 12:55:00,93.478,93.507,93.46,93.496,158900001.0
2007-01-04 12:56:00,93.488,93.5,93.456,93.478,214400002.0
2007-01-04 12:57:00,93.485,93.485,93.452,93.479,161799998.0
2007-01-04 12:58:00,93.498,93.515,93.492,93.496,196399999.0
2007-01-04 12:59:00,93.47,93.513,93.457,93.511,241999997.0
2007-01-04 13:00:00,93.49,93.506,93.468,93.473,282300001.0
2007-01-04 13:01:00,93.453,93.522,93.433,93.503,189099999.0
2007-01-04 13:02:00,93.46,93.5,93.452,93.488,141799999.0
2007-01-04 13:03:00,93.491,93.505,93.45,93.458,176500000.0
2007-01-04 13:04:00,93.482,93.507,93.45,93.457,166400001.0
2007-01-04 13:05:00,93.491,93.512,93.486,93.504,150400000.0
2007-01-04 13:06:00,93.518,93.527,93.494,93.503,236199998.0
2007-01-04 13:07:00,93.512,93.512,93.459,93.479,171399998.0
2007-01-04 13:08:00,93.515,93.522,93.483,93.505,225000005.0
2007-01-04 13:09:00,93.498,93.53,93.489,93.509,344000002.0
2007-01-04 13:10:00,93.521,93.528,93.503,93.514,238799996.0
2007-01-04 13:11:00,93.53,93.533,93.479,93.51,191100001.0
2007-01-04 13:12:00,93.497,93.515,93.448,93.486,110300000.0
2007-01-04 13:13:00,93.517,93.517,93.474,93.488,206599997.0
2007-01-04 13:14:00,93.498,93.521,93.461,93.494,135200001.0
2007-01-04 13:15:00,93.516,93.534,93.513,93.532,283300003.0
2007-01-04 13:16:00,93.517,93.518,93.458,93.496,164399996.0
2007-01-04 13:17:00,93.508,93.54,93.492,93.524,273699994.0
2007-01-04 13:18:00,93.511,93.541,93.491,93.527,177499998.0
2007-01-04 13:19:00,93.506,93.531,93.49,93.504,314400001.0
2007-01-04 13:20:00,93.49,93.519,93.47,93.499,189799998.0
2007-01-04 13:21:00,93.475,93.53,93.465,93.53,211999999.0
2007-01-04 13:22:00,93.513,93.53,93.509,93.53,98900002.0
2007-01-04 13:23:00,93.536,93.542,93.513,93.518,241200001.0
2007-01-04 13:24:00,93.52,93.52,93.463,93.465,369099997.0
2007-01-04 13:25:00,93.507,93.507,93.467,93.484,185299998.0
2007-01-04 13:26:00,93.485,93.509,93.466,93.49,165100001.0
2007-01-04 13:27:00,93.475,93.5,93.436,93.5,288699998.0
2007-01-04 13:28:00,93.493,93.511,93.471,93.495,79200000.0
2007-01-04 13:29:00,93.502,93.506,93.482,93.492,151899998.0
2007-01-04 13:30:00,93.499,93.517,93.483,93.492,189400000.0
2007-01-04 13:31:00,93.502,93.513,93.48,93.49,265999999.0
2007-01-04 13:32:00,93.523,93.545,93.472,93.484,238600000.0
2007-01-04 13:33:00,93.549,93.577,93.531,93.554,177900000.0
2007-01-04 13:34:00,93.559,93.578,93.543,93.555,135999998.0
2007-01-04 13:35:00,93.531,93.592,93.522,93.592,201700001.0
2007-01-04 13:36:00,93.575,93.593,93.554,93.571,201299998.0
2007-01-04 13:37:00,93.57,93.585,93.54,93.574,243099997.0
2007-01-04 13:38:00,93.579,93.614,93.579,93.607,246599999.0
2007-01-04 13:39:00,93.568,93.592,93.552,93.572,323200005.0
2007-01-04 13:40:00,93.584,93.601,93.573,93.595,201799999.0
2007-01-04 13:41:00,93.588,93.591,93.549,93.568,227099999.0
2007-01-04 13:42:00,93.589,93.619,93.581,93.601,216500001.0
2007-01-04 13:43:00,93.565,93.606,93.565,93.598,214599998.0
2007-01-04 13:44:00,93.591,93.611,93.58,93.605,168599997.0
2007-01-04 13:45:00,93.591,93.592,93.526,93.572,193900000.0
2007-01-04 13:46:00,93.559,93.583,93.525,93.545,217000000.0
2007-01-04 13:47:00,93.576,93.615,93.576,93.594,140499998.0
2007-01-04 13:48:00,93.6,93.6,93.56,93.56,292099998.0
2007-01-04 13:49:00,93.559,93.577,93.525,93.558,177200000.0
2007-01-04 13:50:00,93.541,93.566,93.529,93.539,236500002.0
2007-01-04 13:51:00,93.575,93.576,93.553,93.567,171200002.0
2007-01-04 13:52:00,93.527,93.574,93.516,93.547,269199997.0
2007-01-04 13:53:00,93.519,93.535,93.501,93.518,166400000.0
2007-01-04 13:54:00,93.547,93.547,93.509,93.525,198299999.0
2007-01-04 13:55:00,93.533,93.554,93.531,93.548,299100000.0
2007-01-04 13:56:00,93.555,93.555,93.501,93.524,191899999.0
2007-01-04 13:57:00,93.506,93.549,93.506,93.547,215500003.0
2007-01-04 13:58:00,93.521,93.537,93.501,93.522,159900000.0
2007-01-04 13:59:00,93.552,93.566,93.542,93.565,182700002.0
2007-01-04 14:00:00,93.533,93.544,93.508,93.529,138300003.0
2007-01-04 14:01:00,93.541,93.547,93.498,93.507,173700001.0
2007-01-04 14:02:00,93.507,93.534,93.495,93.512,242600001.0
2007-01-04 14:03:00,93.512,93.535,93.492,93.516,204299999.0
2007-01-04 14:04:00,93.504,93.521,93.485,93.501,228300003.0
2007-01-04 14:05:00,93.491,93.508,93.471,93.489,138599999.0
2007-01-04 14:06:00,93.503,93.531,93.478,93.478,226199995.0
2007-01-04 14:07:00,93.481,93.52,93.481,93.503,203200003.0
2007-01-04 14:08:00,93.504,93.513,93.486,93.491,93400000.0
2007-01-04 14:09:00,93.498,93.521,93.477,93.489,280799998.0
2007-01-04 14:10:00,93.513,93.524,93.505,93.505,135999998.0
2007-01-04 14:11:00,93.5,93.536,93.495,93.532,194400001.0
2007-01-04 14:12:00,93.515,93.527,93.467,93.51,150100000.0
2007-01-04 14:13:00,93.482,93.534,93.481,93.508,258699999.0
2007-01-04 14:14:00,93.501,93.519,93.488,93.503,174699998.0
2007-01-04 14:15:00,93.509,93.52,93.482,93.507,203899998.0
2007-01-04 14:16:00,93.518,93.533,93.499,93.53,230299999.0
2007-01-04 14:17:00,93.526,93.526,93.492,93.504,114700000.0
2007-01-04 14:18:00,93.501,93.519,93.48,93.488,139299999.0
2007-01-04 14:19:00,93.481,93.514,93.458,93.49,183799997.0
2007-01-04 14:20:00,93.488,93.492,93.466,93.466,162700001.0
2007-01-04 14:21:00,93.466,93.504,93.448,93.493,236300000.0
2007-01-04 14:22:00,93.495,93.495,93.418,93.422,193599997.0
2007-01-04 14:23:00,93.489,93.5,93.476,93.483,138499998.0
2007-01-04 14:24:00,93.476,93.508,93.476,93.489,184000001.0
2007-01-04 14:25:00,93.459,93.477,93.45,93.47,85000000.0
2007-01-04 14:26:00,93.482,93.482,93.445,93.457,183800000.0
2007-01-04 14:27:00,93.455,93.478,93.439,93.452,100100000.0
2007-01-04 14:28:00,93.445,93.462,93.398,93.44,213500002.0
2007-01-04 14:29:00,93.464,93.464,93.425,93.441,176099997.0
2007-01-04 14:30:00,93.449,93.458,93.409,93.424,280000000.0
2007-01-04 14:31:00,93.418,93.421,93.395,93.403,225100001.0
2007-01-04 14:32:00,93.427,93.442,93.417,93.432,131500000.0
2007-01-04 14:33:00,93.425,93.427,93.386,93.391,185500001.0
2007-01-04 14:34:00,93.435,93.442,93.418,93.422,217100002.0
2007-01-04 14:35:00,93.45,93.464,93.437,93.44,147100002.0
2007-01-04 14:36:00,93.427,93.455,93.406,93.41,199699997.0
2007-01-04 14:37:00,93.446,93.478,93.445,93.47,196900001.0
2007-01-04 14:38:00,93.406,93.443,93.399,93.412,142999996.0
2007-01-04 14:39:00,93.397,93.415,93.39,93.401,135600000.0
2007-01-04 14:40:00,93.408,93.465,93.408,93.449,218499999.0
2007-01-04 14:41:00,93.421,93.456,93.39,93.456,173599998.0
2007-01-04 14:42:00,93.421,93.439,93.413,93.438,192400000.0
2007-01-04 14:43:00,93.426,93.45,93.421,93.45,201199998.0
2007-01-04 14:44:00,93.46,93.477,93.425,93.475,156499998.0
2007-01-04 14:45:00,93.459,93.476,93.445,93.472,187000000.0
2007-01-04 14:46:00,93.473,93.473,93.445,93.445,147699998.0
2007-01-04 14:47:00,93.475,93.504,93.446,93.483,151300001.0
2007-01-04 14:48:00,93.48,93.501,93.476,93.492,88100002.0
2007-01-04 14:49:00,93.492,93.517,93.492,93.516,128800000.0
2007-01-04 14:50:00,93.525,93.548,93.518,93.532,160800000.0
2007-01-04 14:51:00,93.537,93.537,93.487,93.487,171500000.0
2007-01-04 14:52:00,93.505,93.506,93.473,93.474,165200002.0
2007-01-04 14:53:00,93.488,93.488,93.456,93.467,206799998.0
2007-01-04 14:54:00,93.473,93.499,93.458,93.48,189100001.0
2007-01-04 14:55:00,93.496,93.498,93.465,93.469,158600001.0
2007-01-04 14:56:00,93.46,93.499,93.459,93.495,164100000.0
2007-01-04 14:57:00,93.498,93.518,93.479,93.489,207200001.0
2007-01-04 14:58:00,93.474,93.5,93.473,93.485,224999998.0
2007-01-04 14:59:00,93.468,93.505,93.467,93.489,164799996.0
2007-01-04 15:00:00,93.467,93.499,93.467,93.48,140500001.0
2007-01-04 15:01:00,93.441,93.485,93.417,93.485,222400000.0
2007-01-04 15:02:00,93.476,93.5,93.461,93.472,180800000.0
2007-01-04 15:03:00,93.465,93.488,93.456,93.473,177400003.0
2007-01-04 15:04:00,93.432,93.471,93.422,93.471,153199999.0
2007-01-04 15:05:00,93.476,93.5,93.448,93.5,217900001.0
2007-01-04 15:06:00,93.505,93.517,93.478,93.509,202199999.0
2007-01-04 15:07:00,93.489,93.52,93.455,93.498,214599999.0
2007-01-04 15:08:00,93.489,93.519,93.489,93.51,252699998.0
2007-01-04 15:09:00,93.511,93.549,93.498,93.514,308299997.0
2007-01-04 15:10:00,93.547,93.547,93.498,93.54,219799998.0
2007-01-04 15:11:00,93.537,93.553,93.511,93.515,141299999.0
2007-01-04 15:12:00,93.548,93.569,93.524,93.538,155700000.0
2007-01-04 15:13:00,93.561,93.57,93.527,93.527,125800000.0
2007-01-04 15:14:00,93.542,93.564,93.539,93.562,191700003.0
2007-01-04 15:15:00,93.559,93.559,93.538,93.553,116500000.0
2007-01-04 15:16:00,93.566,93.566,93.521,93.537,144099998.0
2007-01-04 15:17:00,93.525,93.563,93.525,93.555,183199999.0
2007-01-04 15:18:00,93.562,93.567,93.545,93.555,244099998.0
2007-01-04 15:19:00,93.532,93.561,93.518,93.554,265100000.0
2007-01-04 15:20:00,93.559,93.565,93.533,93.55,106600001.0
2007-01-04 15:21:00,93.538,93.558,93.524,93.548,189100001.0
2007-01-04 15:22:00,93.552,93.552,93.522,93.546,261800000.0
2007-01-04 15:23:00,93.53,93.551,93.52,93.535,147599998.0
2007-01-04 15:24:00,93.516,93.543,93.512,93.527,188599997.0
2007-01-04 15:25:00,93.509,93.534,93.492,93.534,71400000.0
2007-01-04 15:26:00,93.546,93.576,93.545,93.552,275800007.0
2007-01-04 15:27:00,93.547,93.575,93.54,93.548,103699998.0
2007-01-04 15:28:00,93.587,93.593,93.561,93.561,116599998.0
2007-01-04 15:29:00,93.577,93.577,93.517,93.549,115700000.0
2007-01-04 15:30:00,93.533,93.541,93.489,93.523,119299998.0
2007-01-04 15:31:00,93.539,93.546,93.517,93.529,192400002.0
2007-01-04 15:32:00,93.527,93.529,93.498,93.529,230800000.0
2007-01-04 15:33:00,93.517,93.533,93.49,93.513,133900001.0
2007-01-04 15:34:00,93.506,93.527,93.493,93.512,141599999.0
2007-01-04 15:35:00,93.532,93.577,93.532,93.571,152899997.0
2007-01-04 15:36:00,93.553,93.567,93.536,93.564,180600002.0
2007-01-04 15:37:00,93.567,93.591,93.55,93.567,142899999.0
2007-01-04 15:38:00,93.571,93.571,93.537,93.549,253300000.0
2007-01-04 15:39:00,93.575,93.586,93.561,93.566,152300002.0
2007-01-04 15:40:00,93.546,93.572,93.464,93.546,174999998.0
2007-01-04 15:41:00,93.543,93.575,93.508,93.521,147600000.0
2007-01-04 15:42:00,93.573,93.6,93.573,93.595,256299997.0
2007-01-04 15:43:00,93.586,93.611,93.582,93.611,288800001.0
2007-01-04 15:44:00,93.581,93.601,93.56,93.58,156299998.0
2007-01-04 15:45:00,93.608,93.608,93.573,93.573,186799998.0
2007-01-04 15:46:00,93.59,93.593,93.567,93.571,232499999.0
2007-01-04 15:47:00,93.587,93.594,93.563,93.574,228299995.0
2007-01-04 15:48:00,93.557,93.577,93.546,93.569,199799999.0
2007-01-04 15:49:00,93.561,93.589,93.561,93.571,194400001.0
2007-01-04 15:50:00,93.555,93.583,93.543,93.565,184900000.0
2007-01-04 15:51:00,93.582,93.606,93.563,93.606,132500000.0
2007-01-04 15:52:00,93.61,93.61,93.551,93.556,307100000.0
2007-01-04 15:53:00,93.548,93.566,93.543,93.557,154599999.0
2007-01-04 15:54:00,93.546,93.569,93.538,93.565,130300000.0
2007-01-04 15:55:00,93.54,93.564,93.51,93.51,175199998.0
2007-01-04 15:56:00,93.524,93.547,93.515,93.543,221299999.0
2007-01-04 15:57:00,93.535,93.546,93.52,93.521,151899997.0
2007-01-04 15:58:00,93.543,93.562,93.532,93.536,196600002.0
2007-01-04 15:59:00,93.509,93.542,93.508,93.526,156000000.0
2007-01-04 16:00:00,93.531,93.551,93.489,93.529,193700002.0
2007-01-04 16:01:00,93.532,93.576,93.527,93.576,95800000.0
2007-01-04 16:02:00,93.548,93.573,93.526,93.566,188599999.0
2007-01-04 16:03:00,93.567,93.574,93.531,93.554,107899999.0
2007-01-04 16:04:00,93.534,93.563,93.524,93.563,195900001.0
2007-01-04 16:05:00,93.56,93.587,93.539,93.56,262900000.0
2007-01-04 16:06:00,93.559,93.568,93.539,93.548,139099998.0
2007-01-04 16:07:00,93.556,93.556,93.506,93.524,139199998.0
2007-01-04 16:08:00,93.561,93.57,93.537,93.537,187000000.0
2007-01-04 16:09:00,93.558,93.569,93.54,93.546,188000001.0
2007-01-04 16:10:00,93.545,93.56,93.517,93.541,165899999.0
2007-01-04 16:11:00,93.574,93.587,93.554,93.563,118500000.0
2007-01-04 16:12:00,93.553,93.571,93.545,93.557,148200001.0
2007-01-04 16:13:00,93.552,93.588,93.552,93.588,108799999.0
2007-01-04 16:14:00,93.57,93.594,93.546,93.558,143800000.0
2007-01-04 16:15:00,93.571,93.585,93.56,93.565,192000000.0
2007-01-04 16:16:00,93.568,93.597,93.568,93.577,126599999.0
2007-01-04 16:17:00,93.587,93.592,93.536,93.554,222899998.0
2007-01-04 16:18:00,93.557,93.569,93.538,93.538,188200001.0
2007-01-04 16:19:00,93.567,93.569,93.53,93.541,302199998.0
2007-01-04 16:20:00,93.542,93.567,93.522,93.537,213700000.0
2007-01-04 16:21:00,93.52,93.533,93.484,93.484,225399998.0
2007-01-04 16:22:00,93.491,93.504,93.476,93.492,238799999.0
2007-01-04 16:23:00,93.498,93.506,93.473,93.478,244600003.0
2007-01-04 16:24:00,93.475,93.503,93.473,93.495,181999999.0
2007-01-04 16:25:00,93.497,93.512,93.481,93.481,188300000.0
2007-01-04 16:26:00,93.465,93.51,93.447,93.489,143200000.0
2007-01-04 16:27:00,93.5,93.514,93.478,93.509,275300001.0
2007-01-04 16:28:00,93.487,93.538,93.47,93.527,226299995.0
2007-01-04 16:29:00,93.531,93.56,93.518,93.54,233799998.0
2007-01-04 16:30:00,93.507,93.562,93.496,93.536,346499997.0
2007-01-04 16:31:00,93.538,93.557,93.521,93.533,211199995.0
2007-01-04 16:32:00,93.54,93.569,93.525,93.538,214099999.0
2007-01-04 16:33:00,93.548,93.562,93.535,93.544,266199999.0
2007-01-04 16:34:00,93.558,93.576,93.54,93.563,218300004.0
2007-01-04 16:35:00,93.564,93.584,93.558,93.571,147299998.0
2007-01-04 16:36:00,93.551,93.577,93.549,93.576,191900000.0
2007-01-04 16:37:00,93.6,93.602,93.565,93.567,220100000.0
2007-01-04 16:38:00,93.576,93.607,93.576,93.598,157600000.0
2007-01-04 16:39:00,93.591,93.615,93.579,93.6,275800000.0
2007-01-04 16:40:00,93.589,93.611,93.563,93.601,186599998.0
2007-01-04 16:41:00,93.591,93.627,93.591,93.627,115300001.0
2007-01-04 16:42:00,93.625,93.633,93.598,93.609,194500001.0
2007-01-04 16:43:00,93.619,93.641,93.618,93.634,144499999.0
2007-01-04 16:44:00,93.639,93.645,93.616,93.621,205400003.0
2007-01-04 16:45:00,93.634,93.654,93.622,93.627,269199998.0
2007-01-04 16:46:00,93.635,93.635,93.603,93.619,114699998.0
2007-01-04 16:47:00,93.611,93.64,93.604,93.625,136100002.0
2007-01-04 16:48:00,93.612,93.639,93.604,93.625,151600000.0
2007-01-04 16:49:00,93.634,93.634,93.602,93.621,160900000.0
2007-01-04 16:50:00,93.632,93.667,93.622,93.63,205200003.0
2007-01-04 16:51:00,93.653,93.661,93.635,93.64,184999999.0
2007-01-04 16:52:00,93.643,93.667,93.624,93.652,218099999.0
2007-01-04 16:53:00,93.667,93.675,93.653,93.658,191700003.0
2007-01-04 16:54:00,93.665,93.692,93.647,93.671,228399999.0
2007-01-04 16:55:00,93.692,93.702,93.67,93.67,212100000.0
2007-01-04 16:56:00,93.666,93.7,93.66,93.7,141399998.0
2007-01-04 16:57:00,93.697,93.697,93.659,93.664,199800000.0
2007-01-04 16:58:00,93.651,93.691,93.65,93.677,247199998.0
2007-01-04 16:59:00,93.668,93.696,93.661,93.673,200400003.0
2007-01-04 17:00:00,93.683,93.702,93.653,93.7,235100004.0
2007-01-04 17:01:00,93.681,93.718,93.661,93.693,195899998.0
2007-01-04 17:02:00,93.686,93.711,93.675,93.684,204499999.0
2007-01-04 17:03:00,93.689,93.7,93.655,93.655,283999997.0
2007-01-04 17:04:00,93.682,93.695,93.658,93.675,169800002.0
2007-01-04 17:05:00,93.686,93.691,93.666,93.669,246099996.0
2007-01-04 17:06:00,93.68,93.698,93.672,93.697,309599996.0
2007-01-04 17:07:00,93.678,93.714,93.657,93.714,257400003.0
2007-01-04 17:08:00,93.71,93.716,93.687,93.695,138900000.0
2007-01-04 17:09:00,93.7,93.722,93.679,93.679,171799999.0
2007-01-04 17:10:00,93.731,93.743,93.709,93.72,201400004.0
2007-01-04 17:11:00,93.721,93.735,93.699,93.72,213099996.0
2007-01-04 17:12:00,93.713,93.731,93.703,93.705,196700001.0
2007-01-04 17:13:00,93.713,93.727,93.696,93.713,278299999.0
2007-01-04 17:14:00,93.712,93.712,93.681,93.685,244300000.0
2007-01-04 17:15:00,93.711,93.711,93.685,93.689,175699999.0
2007-01-04 17:16:00,93.694,93.694,93.663,93.668,149499999.0
2007-01-04 17:17:00,93.665,93.688,93.651,93.655,179400001.0
2007-01-04 17:18:00,93.707,93.709,93.683,93.696,148599998.0
2007-01-04 17:19:00,93.711,93.737,93.698,93.736,158899995.0
2007-01-04 17:20:00,93.716,93.739,93.689,93.719,181999999.0
2007-01-04 17:21:00,93.722,93.722,93.678,93.692,262500000.0
2007-01-04 17:22:00,93.682,93.696,93.675,93.683,211399999.0
2007-01-04 17:23:00,93.685,93.696,93.658,93.68,228999999.0
2007-01-04 17:24:00,93.678,93.705,93.67,93.684,152400001.0
2007-01-04 17:25:00,93.694,93.718,93.667,93.701,268999996.0
2007-01-04 17:26:00,93.725,93.737,93.708,93.717,237199998.0
2007-01-04 17:27:00,93.726,93.772,93.726,93.77,183000000.0
2007-01-04 17:28:00,93.736,93.754,93.692,93.692,148100000.0
2007-01-04 17:29:00,93.771,93.787,93.75,93.76,152200000.0
2007-01-04 17:30:00,93.762,93.774,93.716,93.729,226800002.0
2007-01-04 17:31:00,93.724,93.749,93.718,93.741,225600004.0
2007-01-04 17:32:00,93.732,93.732,93.699,93.715,168500000.0
2007-01-04 17:33:00,93.697,93.727,93.688,93.721,236099995.0
2007-01-04 17:34:00,93.709,93.728,93.677,93.689,195700002.0
2007-01-04 17:35:00,93.687,93.706,93.673,93.692,192099999.0
2007-01-04 17:36:00,93.668,93.703,93.658,93.686,119800000.0
2007-01-04 17:37:00,93.69,93.69,93.66,93.669,146100001.0
2007-01-04 17:38:00,93.678,93.695,93.664,93.68,179300002.0
2007-01-04 17:39:00,93.687,93.699,93.66,93.67,149400000.0
2007-01-04 17:40:00,93.677,93.681,93.645,93.656,160099999.0
2007-01-04 17:41:00,93.674,93.69,93.628,93.648,215099998.0
2007-01-04 17:42:00,93.652,93.671,93.639,93.654,225900003.0
2007-01-04 17:43:00,93.641,93.672,93.634,93.672,93200001.0
2007-01-04 17:44:00,93.65,93.669,93.619,93.646,186199998.0
2007-01-04 17:45:00,93.617,93.65,93.617,93.642,207599999.0
2007-01-04 17:46:00,93.652,93.672,93.643,93.655,158900003.0
2007-01-04 17:47:00,93.679,93.682,93.645,93.647,189700001.0
2007-01-04 17:48:00,93.645,93.665,93.616,93.62,156400001.0
2007-01-04 17:49:00,93.651,93.657,93.626,93.636,161599996.0
2007-01-04 17:50:00,93.626,93.661,93.626,93.66,187899999.0
2007-01-04 17:51:00,93.622,93.647,93.57,93.588,284900002.0
2007-01-04 17:52:00,93.62,93.637,93.597,93.622,168100003.0
2007-01-04 17:53:00,93.618,93.633,93.593,93.631,285200000.0
2007-01-04 17:54:00,93.621,93.634,93.595,93.614,186399997.0
2007-01-04 17:55:00,93.584,93.626,93.564,93.625,158000000.0
2007-01-04 17:56:00,93.623,93.644,93.613,93.623,143700003.0
2007-01-04 17:57:00,93.612,93.618,93.581,93.582,147699999.0
2007-01-04 17:58:00,93.601,93.635,93.595,93.61,187599999.0
2007-01-04 17:59:00,93.614,93.663,93.607,93.642,215099998.0
2007-01-04 18:00:00,93.638,93.644,93.584,93.623,185600001.0
2007-01-04 18:01:00,93.654,93.687,93.606,93.65,1292499997.0
2007-01-04 18:02:00,93.655,93.67,93.586,93.665,2069999991.0
2007-01-04 18:03:00,93.66,93.685,93.645,93.673,1973899997.0
2007-01-04 18:04:00,93.662,93.689,93.653,93.684,1928999985.0
2007-01-04 18:05:00,93.676,93.676,93.632,93.642,1909899991.0
2007-01-04 18:06:00,93.622,93.661,93.618,93.66,1663399998.0
2007-01-04 18:07:00,93.7,93.7,93.69,93.7,1683100004.0
2007-01-04 18:08:00,93.71,93.74,93.71,93.72,1683100004.0
2007-01-04 18:09:00,93.62,93.678,93.61,93.627,1683100004.0
2007-01-04 18:10:00,93.64,93.647,93.584,93.589,1622599991.0
2007-01-04 18:11:00,93.644,93.658,93.605,93.622,1089899992.0
2007-01-04 18:12:00,93.641,93.684,93.641,93.655,1123000000.0
2007-01-04 18:13:00,93.627,93.66,93.62,93.645,1473000004.0
2007-01-04 18:14:00,93.627,93.651,93.615,93.639,1727399999.0
2007-01-04 18:15:00,93.72,93.75,93.72,93.75,653899997.0
2007-01-04 18:16:00,93.76,93.8,93.76,93.78,653899997.0
2007-01-04 18:17:00,93.606,93.641,93.603,93.632,653899997.0
2007-01-04 18:18:00,93.621,93.64,93.6,93.624,1075399999.0
2007-01-04 18:19:00,93.599,93.632,93.558,93.629,1983099998.0
2007-01-04 18:20:00,93.619,93.63,93.577,93.59,1466199997.0
2007-01-04 18:21:00,93.6,93.617,93.588,93.605,1442099991.0
2007-01-04 18:22:00,93.601,93.616,93.556,93.582,1684099997.0
2007-01-04 18:23:00,93.76,93.76,93.76,93.76,1856699989.0
2007-01-04 18:24:00,93.585,93.593,93.545,93.561,1856699989.0
2007-01-04 18:25:00,93.77,93.77,93.77,93.77,1604099991.0
2007-01-04 18:26:00,93.58,93.607,93.562,93.577,1604099991.0
2007-01-04 18:27:00,93.594,93.611,93.573,93.587,1163800003.0
2007-01-04 18:28:00,93.602,93.612,93.575,93.601,1002200000.0
2007-01-04 18:29:00,93.589,93.611,93.559,93.605,1257000003.0
2007-01-04 18:30:00,93.581,93.608,93.554,93.576,883899990.0
2007-01-04 18:31:00,93.591,93.608,93.578,93.585,1306600006.0
2007-01-04 18:32:00,93.557,93.606,93.523,93.541,1545399991.0
2007-01-04 18:33:00,93.6,93.637,93.593,93.627,1682699996.0
2007-01-04 18:34:00,93.623,93.641,93.573,93.632,1616299992.0
2007-01-04 18:35:00,93.64,93.662,93.628,93.64,1657799992.0
2007-01-04 18:36:00,93.648,93.665,93.629,93.655,1440099989.0
2007-01-04 18:37:00,93.651,93.662,93.625,93.625,1267599997.0
2007-01-04 18:38:00,93.639,93.65,93.618,93.623,830400000.0
2007-01-04 18:39:00,93.635,93.666,93.622,93.65,328299999.0
2007-01-04 18:40:00,93.678,93.693,93.596,93.658,752700005.0
2007-01-04 18:41:00,93.678,93.692,93.657,93.672,841999999.0
2007-01-04 18:42:00,93.65,93.694,93.64,93.694,790700004.0
2007-01-04 18:43:00,93.692,93.692,93.612,93.68,1446300002.0
2007-01-04 18:44:00,93.662,93.692,93.644,93.691,669799998.0
2007-01-04 18:45:00,93.694,93.728,93.691,93.709,888999997.0
2007-01-04 18:46:00,93.699,93.723,93.688,93.707,699800000.0
2007-01-04 18:47:00,93.704,93.733,93.691,93.718,428599999.0
2007-01-04 18:48:00,93.737,93.748,93.721,93.735,682800005.0
2007-01-04 18:49:00,93.702,93.722,93.692,93.708,836400002.0
2007-01-04 18:50:00,93.697,93.723,93.655,93.71,1081199990.0
2007-01-04 18:51:00,93.722,93.726,93.689,93.7,525900002.0
2007-01-04 18:52:00,93.709,93.726,93.694,93.715,756199994.0
2007-01-04 18:53:00,93.687,93.714,93.652,93.662,912899999.0
2007-01-04 18:54:00,93.691,93.704,93.649,93.687,1065600004.0
2007-01-04 18:55:00,93.692,93.71,93.641,93.69,958199998.0
2007-01-04 18:56:00,93.66,93.692,93.637,93.65,716499996.0
2007-01-04 18:57:00,93.695,93.711,93.679,93.69,479199999.0
2007-01-04 18:58:00,93.665,93.699,93.655,93.686,1255900006.0
2007-01-04 18:59:00,93.675,93.706,93.651,93.682,905499999.0
2007-01-04 19:00:00,93.697,93.697,93.632,93.658,726500000.0
2007-01-04 19:01:00,93.673,93.674,93.637,93.65,622699994.0
2007-01-04 19:02:00,93.667,93.673,93.648,93.665,326800003.0
2007-01-04 19:03:00,93.66,93.668,93.608,93.643,620299999.0
2007-01-04 19:04:00,93.662,93.672,93.624,93.628,607999995.0
2007-01-04 19:05:00,93.675,93.687,93.656,93.675,508599998.0
2007-01-04 19:06:00,93.664,93.684,93.643,93.662,634600004.0
2007-01-04 19:07:00,93.65,93.681,93.644,93.675,905899993.0
2007-01-04 19:08:00,93.695,93.705,93.663,93.675,882199995.0
2007-01-04 19:09:00,93.676,93.707,93.676,93.702,625700000.0
2007-01-04 19:10:00,93.683,93.715,93.669,93.715,490299997.0
2007-01-04 19:11:00,93.668,93.714,93.668,93.711,158100000.0
2007-01-04 19:12:00,93.68,93.718,93.668,93.682,332999999.0
2007-01-04 19:13:00,93.652,93.706,93.652,93.703,562400003.0
2007-01-04 19:14:00,93.693,93.713,93.667,93.706,471199997.0
2007-01-04 19:15:00,93.681,93.744,93.672,93.725,621999997.0
2007-01-04 19:16:00,93.747,93.762,93.733,93.745,312899999.0
2007-01-04 19:17:00,93.748,93.791,93.748,93.773,672799999.0
2007-01-04 19:18:00,93.756,93.771,93.724,93.739,377399998.0
2007-01-04 19:19:00,93.753,93.775,93.744,93.77,685600001.0
2007-01-04 19:20:00,93.771,93.775,93.752,93.752,423599995.0
2007-01-04 19:21:00,93.73,93.758,93.714,93.748,361599996.0
2007-01-04 19:22:00,93.753,93.756,93.664,93.664,322599996.0
2007-01-04 19:23:00,93.728,93.745,93.703,93.737,1720300004.0
2007-01-04 19:24:00,93.735,93.757,93.717,93.73,774899991.0
2007-01-04 19:25:00,93.73,93.751,93.692,93.728,1107599990.0
2007-01-04 19:26:00,93.75,93.75,93.68,93.68,1093300002.0
2007-01-04 19:27:00,93.721,93.744,93.716,93.728,940899999.0
2007-01-04 19:28:00,93.722,93.735,93.688,93.693,508100003.0
2007-01-04 19:29:00,93.739,93.775,93.736,93.757,749799996.0
2007-01-04 19:30:00,93.748,93.748,93.717,93.723,1033899998.0
2007-01-04 19:31:00,93.73,93.743,93.683,93.685,513200002.0
2007-01-04 19:32:00,93.738,93.76,93.73,93.746,762900000.0
2007-01-04 19:33:00,93.748,93.775,93.74,93.758,734800001.0
2007-01-04 19:34:00,93.765,93.774,93.743,93.75,942000008.0
2007-01-04 19:35:00,93.765,93.765,93.723,93.726,585500001.0
2007-01-04 19:36:00,93.715,93.746,93.715,93.725,453400001.0
2007-01-04 19:37:00,93.747,93.747,93.704,93.732,213600002.0
2007-01-04 19:38:00,93.727,93.742,93.71,93.724,883799993.0
2007-01-04 19:39:00,93.697,93.737,93.675,93.717,940099998.0
2007-01-04 19:40:00,93.718,93.738,93.694,93.732,744800001.0
2007-01-04 19:41:00,93.685,93.756,93.679,93.733,843199996.0
2007-01-04 19:42:00,93.722,93.744,93.719,93.736,559899991.0
2007-01-04 19:43:00,93.734,93.74,93.698,93.7,293200001.0
2007-01-04 19:44:00,93.732,93.753,93.69,93.693,477500000.0
2007-01-04 19:45:00,93.75,93.761,93.725,93.743,602999997.0
2007-01-04 19:46:00,93.745,93.751,93.679,93.688,423500000.0
2007-01-04 19:47:00,93.739,93.756,93.719,93.724,232000000.0
2007-01-04 19:48:00,93.709,93.736,93.677,93.693,915899998.0
2007-01-04 19:49:00,93.712,93.736,93.668,93.69,629599993.0
2007-01-04 19:50:00,93.686,93.722,93.674,93.7,408099997.0
2007-01-04 19:51:00,93.696,93.724,93.675,93.686,285000001.0
2007-01-04 19:52:00,93.735,93.736,93.691,93.713,543699997.0
2007-01-04 19:53:00,93.715,93.732,93.686,93.71,767599993.0
2007-01-04 19:54:00,93.729,93.736,93.678,93.699,746599997.0
2007-01-04 19:55:00,93.736,93.744,93.689,93.712,395199996.0
2007-01-04 19:56:00,93.704,93.751,93.692,93.741,386299997.0
2007-01-04 19:57:00,93.744,93.753,93.688,93.709,452599998.0
2007-01-04 19:58:00,93.709,93.747,93.694,93.747,806999997.0
2007-01-04 19:59:00,93.734,93.777,93.734,93.754,777300002.0
2007-01-04 20:00:00,93.735,93.757,93.693,93.7,299599998.0
2007-01-04 20:01:00,93.713,93.748,93.686,93.728,451099995.0
2007-01-04 20:02:00,93.728,93.744,93.713,93.74,681900000.0
2007-01-04 20:03:00,93.728,93.755,93.697,93.736,486200004.0
2007-01-04 20:04:00,93.722,93.737,93.676,93.729,396799999.0
2007-01-04 20:05:00,93.721,93.74,93.7,93.723,559199999.0
2007-01-04 20:06:00,93.684,93.726,93.674,93.71,781399995.0
2007-01-04 20:07:00,93.72,93.74,93.697,93.706,676700003.0
2007-01-04 20:08:00,93.747,93.752,93.704,93.732,337999999.0
2007-01-04 20:09:00,93.746,93.766,93.734,93.734,544899999.0
2007-01-04 20:10:00,93.739,93.761,93.735,93.743,786299997.0
2007-01-04 20:11:00,93.75,93.75,93.702,93.742,707200005.0
2007-01-04 20:12:00,93.726,93.746,93.71,93.74,1559199991.0
2007-01-04 20:13:00,93.723,93.739,93.674,93.715,695100001.0
2007-01-04 20:14:00,93.73,93.746,93.688,93.745,583000006.0
2007-01-04 20:15:00,93.72,93.74,93.696,93.735,669600002.0
2007-01-04 20:16:00,93.738,93.756,93.724,93.742,605499996.0
2007-01-04 20:17:00,93.73,93.751,93.7,93.738,409800001.0
2007-01-04 20:18:00,93.694,93.747,93.693,93.728,256800000.0
2007-01-04 20:19:00,93.708,93.735,93.688,93.728,365299993.0
2007-01-04 20:20:00,93.73,93.73,93.673,93.689,672799994.0
2007-01-04 20:21:00,93.714,93.745,93.661,93.69,621000001.0
2007-01-04 20:22:00,93.705,93.71,93.646,93.646,833399999.0
2007-01-04 20:23:00,93.71,93.71,93.644,93.652,573800002.0
2007-01-04 20:24:00,93.682,93.711,93.68,93.711,353499999.0
2007-01-04 20:25:00,93.7,93.702,93.647,93.68,506100000.0
2007-01-04 20:26:00,93.695,93.716,93.653,93.703,506900007.0
2007-01-04 20:27:00,93.71,93.714,93.684,93.685,389400000.0
2007-01-04 20:28:00,93.695,93.712,93.673,93.675,1202799993.0
2007-01-04 20:29:00,93.686,93.716,93.679,93.71,1446999999.0
2007-01-04 20:30:00,93.693,93.695,93.656,93.665,1534099995.0
2007-01-04 20:31:00,93.674,93.69,93.642,93.647,1146100000.0
2007-01-04 20:32:00,93.654,93.68,93.628,93.672,1183199993.0
2007-01-04 20:33:00,93.657,93.682,93.632,93.673,482099999.0
2007-01-04 20:34:00,93.673,93.673,93.62,93.635,471799995.0
2007-01-04 20:35:00,93.648,93.663,93.597,93.614,498799997.0
2007-01-04 20:36:00,93.639,93.668,93.622,93.63,618499999.0
2007-01-04 20:37:00,93.595,93.657,93.595,93.657,626100002.0
2007-01-04 20:38:00,93.652,93.667,93.626,93.654,932399991.0
2007-01-04 20:39:00,93.635,93.653,93.623,93.642,642899999.0
2007-01-04 20:40:00,93.64,93.64,93.599,93.602,1350799997.0
2007-01-04 20:41:00,93.607,93.635,93.568,93.571,1127699998.0
2007-01-04 20:42:00,93.607,93.638,93.575,93.638,1161499996.0
2007-01-04 20:43:00,93.622,93.646,93.599,93.621,925199996.0
2007-01-04 20:44:00,93.625,93.63,93.569,93.599,676499996.0
2007-01-04 20:45:00,93.609,93.634,93.572,93.615,741399998.0
2007-01-04 20:46:00,93.618,93.633,93.581,93.604,555800002.0
2007-01-04 20:47:00,93.614,93.634,93.557,93.601,1074800005.0
2007-01-04 20:48:00,93.601,93.63,93.597,93.62,595600000.0
2007-01-04 20:49:00,93.626,93.635,93.606,93.616,537099999.0
2007-01-04 20:50:00,93.637,93.652,93.597,93.617,1209899997.0
2007-01-04 20:51:00,93.651,93.658,93.611,93.631,366700001.0
2007-01-04 20:52:00,93.637,93.648,93.596,93.597,364499996.0
2007-01-04 20:53:00,93.63,93.662,93.603,93.643,1269699995.0
2007-01-04 20:54:00,93.644,93.671,93.622,93.623,549899995.0
2007-01-04 20:55:00,93.641,93.662,93.608,93.622,1345399993.0
2007-01-04 20:56:00,93.639,93.649,93.617,93.63,703099999.0
2007-01-04 20:57:00,93.608,93.636,93.583,93.6,734900000.0
2007-01-04 20:58:00,93.612,93.659,93.582,93.64,1229800003.0
2007-01-04 20:59:00,93.625,93.645,93.591,93.601,1198700005.0
2007-01-04 21:00:00,93.628,93.647,93.614,93.614,1283800006.0
2007-01-04 21:01:00,93.628,93.628,93.574,93.581,1086499996.0
2007-01-04 21:02:00,93.609,93.609,93.554,93.558,471200003.0
2007-01-04 21:03:00,93.584,93.61,93.575,93.61,351499995.0
2007-01-04 21:04:00,93.608,93.608,93.551,93.553,396900004.0
2007-01-04 21:05:00,93.585,93.607,93.554,93.574,827399996.0
2007-01-04 21:06:00,93.562,93.59,93.534,93.578,665699996.0
2007-01-04 21:07:00,93.572,93.578,93.535,93.56,804900001.0
2007-01-04 21:08:00,93.555,93.591,93.551,93.568,831599998.0
2007-01-04 21:09:00,93.55,93.589,93.536,93.568,250599998.0
2007-01-04 21:10:00,93.549,93.569,93.515,93.569,842300001.0
2007-01-04 21:11:00,93.554,93.584,93.546,93.577,586700003.0
2007-01-04 21:12:00,93.566,93.583,93.554,93.573,350200000.0
2007-01-04 21:13:00,93.557,93.577,93.533,93.571,427100004.0
2007-01-04 21:14:00,93.551,93.57,93.524,93.543,598900000.0
2007-01-04 21:15:00,93.525,93.55,93.511,93.543,913899998.0
2007-01-04 21:16:00,93.525,93.567,93.51,93.528,814299997.0
2007-01-04 21:17:00,93.516,93.538,93.483,93.533,1034000002.0
2007-01-04 21:18:00,93.511,93.543,93.482,93.527,657099998.0
2007-01-04 21:19:00,93.536,93.55,93.521,93.522,772799995.0
2007-01-04 21:20:00,93.532,93.569,93.49,93.512,1321000002.0
2007-01-04 21:21:00,93.529,93.548,93.507,93.52,1062700000.0
2007-01-04 21:22:00,93.487,93.507,93.465,93.485,1047599996.0
2007-01-04 21:23:00,93.458,93.478,93.438,93.465,851499998.0
2007-01-04 21:24:00,93.468,93.488,93.445,93.445,801699995.0
2007-01-04 21:25:00,93.46,93.466,93.421,93.422,827099999.0
2007-01-04 21:26:00,93.451,93.462,93.424,93.446,456300001.0
2007-01-04 21:27:00,93.444,93.465,93.405,93.457,472999999.0
2007-01-04 21:28:00,93.435,93.473,93.435,93.455,412599997.0
2007-01-04 21:29:00,93.439,93.474,93.438,93.464,544600000.0
2007-01-04 21:30:00,93.429,93.479,93.42,93.458,345000002.0
2007-01-04 21:31:00,93.47,93.47,93.413,93.44,301399999.0
2007-01-04 21:32:00,93.429,93.459,93.424,93.446,419700000.0
2007-01-04 21:33:00,93.437,93.452,93.415,93.438,526299997.0
2007-01-04 21:34:00,93.428,93.443,93.385,93.426,193599998.0
2007-01-04 21:35:00,93.432,93.435,93.407,93.416,527799994.0
2007-01-04 21:36:00,93.433,93.454,93.39,93.43,521699998.0
2007-01-04 21:37:00,93.39,93.417,93.368,93.417,603500004.0
2007-01-04 21:38:00,93.391,93.438,93.391,93.438,152700000.0
2007-01-04 21:39:00,93.413,93.456,93.389,93.456,286700001.0
2007-01-04 21:40:00,93.438,93.471,93.438,93.467,398199998.0
2007-01-04 21:41:00,93.468,93.468,93.423,93.423,367199999.0
2007-01-04 21:42:00,93.429,93.436,93.402,93.421,369599999.0
2007-01-04 21:43:00,93.395,93.419,93.377,93.412,332000000.0
2007-01-04 21:44:00,93.405,93.417,93.367,93.393,966799997.0
2007-01-04 21:45:00,93.382,93.404,93.356,93.395,484600002.0
2007-01-04 21:46:00,93.356,93.385,93.351,93.382,182799998.0
2007-01-04 21:47:00,93.388,93.388,93.355,93.374,536399994.0
2007-01-04 21:48:00,93.364,93.393,93.339,93.366,630100000.0
2007-01-04 21:49:00,93.379,93.409,93.379,93.409,383000000.0
2007-01-04 21:50:00,93.398,93.417,93.385,93.406,248699998.0
2007-01-04 21:51:00,93.412,93.421,93.381,93.381,357400002.0
2007-01-04 21:52:00,93.398,93.419,93.394,93.413,223599994.0
2007-01-04 21:53:00,93.389,93.418,93.376,93.416,438400001.0
2007-01-04 21:54:00,93.406,93.411,93.385,93.397,269400003.0
2007-01-04 21:55:00,93.397,93.419,93.326,93.335,256399996.0
2007-01-04 21:56:00,93.387,93.415,93.364,93.364,228700002.0
2007-01-04 21:57:00,93.333,93.386,93.329,93.356,90000000.0
2007-01-04 21:58:00,93.38,93.388,93.356,93.356,141400001.0
2007-01-04 21:59:00,93.377,93.399,93.361,93.38,367299995.0
2007-01-04 22:00:00,93.386,93.408,93.368,93.396,472399999.0
2007-01-04 22:01:00,93.4,93.405,93.365,93.393,644699994.0
2007-01-04 22:02:00,93.393,93.393,93.349,93.393,661999998.0
2007-01-04 22:03:00,93.362,93.381,93.321,93.336,369999998.0
2007-01-04 22:04:00,93.327,93.382,93.327,93.38,587099994.0
2007-01-04 22:05:00,93.352,93.377,93.339,93.355,325199997.0
2007-01-04 22:06:00,93.377,93.377,93.35,93.363,196900002.0
2007-01-04 22:07:00,93.38,93.382,93.32,93.367,297000000.0
2007-01-04 22:08:00,93.368,93.372,93.34,93.371,228299999.0
2007-01-04 22:09:00,93.346,93.369,93.326,93.346,213100001.0
2007-01-04 22:10:00,93.36,93.365,93.305,93.306,229400001.0
2007-01-04 22:11:00,93.357,93.382,93.33,93.348,437999999.0
2007-01-04 22:12:00,93.355,93.403,93.327,93.331,420500001.0
2007-01-04 22:13:00,93.369,93.383,93.345,93.354,454700003.0
2007-01-04 22:14:00,93.356,93.396,93.343,93.384,387899998.0
2007-01-04 22:15:00,93.358,93.388,93.349,93.36,280199999.0
2007-01-04 22:16:00,93.36,93.371,93.333,93.345,457899997.0
2007-01-04 22:17:00,93.342,93.386,93.342,93.386,191599999.0
2007-01-04 22:18:00,93.392,93.407,93.362,93.372,265500000.0
2007-01-04 22:19:00,93.335,93.381,93.331,93.362,339000000.0
2007-01-04 22:20:00,93.377,93.377,93.313,93.338,309100000.0
2007-01-04 22:21:00,93.358,93.374,93.35,93.372,300499995.0
2007-01-04 22:22:00,93.377,93.381,93.335,93.343,332800002.0
2007-01-04 22:23:00,93.345,93.38,93.325,93.374,524000000.0
2007-01-04 22:24:00,93.344,93.374,93.328,93.361,275900006.0
2007-01-04 22:25:00,93.355,93.365,93.341,93.35,176899999.0
2007-01-04 22:26:00,93.343,93.361,93.332,93.343,215400001.0
2007-01-04 22:27:00,93.333,93.343,93.286,93.311,771399999.0
2007-01-04 22:28:00,93.337,93.351,93.323,93.333,390299999.0
2007-01-04 22:29:00,93.331,93.331,93.271,93.31,353299995.0
2007-01-04 22:30:00,93.317,93.341,93.296,93.317,188300002.0
2007-01-04 22:31:00,93.322,93.359,93.309,93.326,629300001.0
2007-01-04 22:32:00,93.291,93.332,93.276,93.332,297399998.0
2007-01-04 22:33:00,93.319,93.343,93.284,93.342,704099995.0
2007-01-04 22:34:00,93.307,93.344,93.29,93.29,545299990.0
2007-01-04 22:35:00,93.347,93.349,93.323,93.33,232600002.0
2007-01-04 22:36:00,93.352,93.36,93.299,93.302,246800000.0
2007-01-04 22:37:00,93.314,93.342,93.302,93.313,301499999.0
2007-01-04 22:38:00,93.338,93.356,93.317,93.356,199200004.0
2007-01-04 22:39:00,93.354,93.371,93.309,93.316,242200000.0
2007-01-04 22:40:00,93.351,93.36,93.309,93.326,271199998.0
2007-01-04 22:41:00,93.32,93.355,93.32,93.338,221000001.0
2007-01-04 22:42:00,93.338,93.366,93.328,93.357,197900003.0
2007-01-04 22:43:00,93.334,93.361,93.298,93.361,269200002.0
2007-01-04 22:44:00,93.349,93.352,93.288,93.289,434500004.0
2007-01-04 22:45:00,93.329,93.36,93.318,93.355,484399997.0
2007-01-04 22:46:00,93.352,93.366,93.304,93.304,247100002.0
2007-01-04 22:47:00,93.347,93.348,93.31,93.311,200499998.0
2007-01-04 22:48:00,93.298,93.34,93.288,93.34,197100000.0
2007-01-04 22:49:00,93.304,93.351,93.284,93.323,217600001.0
2007-01-04 22:50:00,93.328,93.356,93.31,93.341,240799999.0
2007-01-04 22:51:00,93.332,93.357,93.308,93.328,313400002.0
2007-01-04 22:52:00,93.306,93.348,93.296,93.311,144499999.0
2007-01-04 22:53:00,93.337,93.355,93.298,93.329,467700000.0
2007-01-04 22:54:00,93.327,93.374,93.319,93.334,311400002.0
2007-01-04 22:55:00,93.315,93.348,93.312,93.312,271099995.0
2007-01-04 22:56:00,93.326,93.328,93.302,93.305,299100001.0
2007-01-04 22:57:00,93.332,93.332,93.262,93.283,281299998.0
2007-01-04 22:58:00,93.3,93.352,93.266,93.352,153599997.0
2007-01-04 22:59:00,93.306,93.346,93.239,93.284,498199997.0
2007-01-04 23:00:00,93.322,93.348,93.317,93.34,269800001.0
2007-01-04 23:01:00,93.298,93.326,93.234,93.317,141300000.0
2007-01-04 23:02:00,93.306,93.345,93.302,93.337,173700002.0
2007-01-04 23:03:00,93.296,93.328,93.283,93.302,250400003.0
2007-01-04 23:04:00,93.328,93.348,93.305,93.32,216399997.0
2007-01-04 23:05:00,93.335,93.341,93.318,93.318,137200000.0
2007-01-04 23:06:00,93.297,93.343,93.297,93.303,237599997.0
2007-01-04 23:07:00,93.337,93.337,93.31,93.318,197800004.0
2007-01-04 23:08:00,93.291,93.315,93.288,93.303,147800000.0
2007-01-04 23:09:00,93.296,93.299,93.248,93.249,227099999.0
2007-01-04 23:10:00,93.295,93.312,93.263,93.301,333499997.0
2007-01-04 23:11:00,93.29,93.306,93.255,93.274,201500000.0
2007-01-04 23:12:00,93.27,93.295,93.249,93.295,141499997.0
2007-01-04 23:13:00,93.288,93.288,93.262,93.262,144699999.0
2007-01-04 23:14:00,93.286,93.307,93.263,93.263,250799999.0
2007-01-04 23:15:00,93.277,93.301,93.252,93.295,165799997.0
2007-01-04 23:16:00,93.259,93.31,93.258,93.297,278499999.0
2007-01-04 23:17:00,93.283,93.324,93.269,93.324,142900000.0
2007-01-04 23:18:00,93.277,93.299,93.267,93.286,289500001.0
2007-01-04 23:19:00,93.282,93.295,93.259,93.272,121999999.0
2007-01-04 23:20:00,93.297,93.317,93.273,93.314,274599999.0
2007-01-04 23:21:00,93.327,93.327,93.285,93.321,216100000.0
2007-01-04 23:22:00,93.295,93.325,93.29,93.317,212399997.0
2007-01-04 23:23:00,93.286,93.311,93.274,93.299,291299995.0
2007-01-04 23:24:00,93.287,93.322,93.261,93.305,109600000.0
2007-01-04 23:25:00,93.309,93.329,93.287,93.311,168799997.0
2007-01-04 23:26:00,93.272,93.303,93.269,93.269,265100000.0
2007-01-04 23:27:00,93.271,93.31,93.265,93.31,247300000.0
2007-01-04 23:28:00,93.27,93.291,93.249,93.274,112599998.0
2007-01-04 23:29:00,93.259,93.301,93.259,93.295,182600000.0
2007-01-04 23:30:00,93.292,93.3,93.223,93.223,122100000.0
2007-01-04 23:31:00,93.292,93.297,93.259,93.29,183000001.0
2007-01-04 23:32:00,93.288,93.301,93.267,93.295,203500000.0
2007-01-04 23:33:00,93.261,93.283,93.238,93.283,228500001.0
2007-01-04 23:34:00,93.261,93.293,93.25,93.293,377500001.0
2007-01-04 23:35:00,93.298,93.3,93.273,93.273,261299999.0
2007-01-04 23:36:00,93.262,93.29,93.255,93.284,239699999.0
2007-01-04 23:37:00,93.289,93.307,93.251,93.287,142600000.0
2007-01-04 23:38:00,93.271,93.302,93.264,93.292,158800000.0
2007-01-04 23:39:00,93.266,93.282,93.224,93.263,155400000.0
2007-01-04 23:40:00,93.28,93.31,93.279,93.297,268500000.0
2007-01-04 23:41:00,93.291,93.291,93.258,93.263,382500003.0
2007-01-04 23:42:00,93.254,93.283,93.232,93.267,204300001.0
2007-01-04 23:43:00,93.235,93.3,93.216,93.28,177199997.0
2007-01-04 23:44:00,93.288,93.29,93.257,93.257,193800001.0
2007-01-04 23:45:00,93.243,93.311,93.243,93.269,171499998.0
2007-01-04 23:46:00,93.281,93.307,93.253,93.263,256799998.0
2007-01-04 23:47:00,93.282,93.313,93.27,93.284,313999999.0
2007-01-04 23:48:00,93.295,93.295,93.259,93.278,162400002.0
2007-01-04 23:49:00,93.26,93.292,93.242,93.292,166699999.0
2007-01-04 23:50:00,93.248,93.29,93.239,93.269,185200000.0
2007-01-04 23:51:00,93.276,93.308,93.242,93.307,228299995.0
2007-01-04 23:52:00,93.285,93.309,93.267,93.305,262800001.0
2007-01-04 23:53:00,93.268,93.292,93.24,93.289,57700000.0
2007-01-04 23:54:00,93.283,93.298,93.262,93.298,152999999.0
2007-01-04 23:55:00,93.281,93.293,93.267,93.285,196399999.0
2007-01-04 23:56:00,93.244,93.316,93.24,93.316,240599996.0
2007-01-04 23:57:00,93.308,93.308,93.28,93.283,62600000.0
2007-01-04 23:58:00,93.302,93.31,93.276,93.286,199899999.0
2007-01-04 23:59:00,93.304,93.331,93.279,93.331,195799998.0
2007-01-05 00:00:00,93.319,93.347,93.289,93.296,166300000.0
2007-01-05 00:01:00,93.307,93.309,93.271,93.288,243300000.0
2007-01-05 00:02:00,93.296,93.313,93.278,93.292,147499999.0
2007-01-05 00:03:00,93.295,93.296,93.268,93.279,190900000.0
2007-01-05 00:04:00,93.282,93.34,93.27,93.317,188199998.0
2007-01-05 00:05:00,93.284,93.309,93.275,93.277,244200000.0
2007-01-05 00:06:00,93.306,93.324,93.296,93.306,263900000.0
2007-01-05 00:07:00,93.305,93.332,93.298,93.312,180300001.0
2007-01-05 00:08:00,93.312,93.313,93.281,93.282,170100002.0
2007-01-05 00:09:00,93.3,93.302,93.264,93.286,136800000.0
2007-01-05 00:10:00,93.278,93.301,93.273,93.295,212499998.0
2007-01-05 00:11:00,93.283,93.302,93.239,93.252,158899999.0
2007-01-05 00:12:00,93.225,93.257,93.225,93.238,166600001.0
2007-01-05 00:13:00,93.245,93.275,93.234,93.271,263000002.0
2007-01-05 00:14:00,93.25,93.27,93.24,93.255,122099999.0
2007-01-05 00:15:00,93.241,93.267,93.235,93.239,157500000.0
2007-01-05 00:16:00,93.237,93.256,93.216,93.256,188399995.0
2007-01-05 00:17:00,93.265,93.272,93.226,93.226,194000001.0
2007-01-05 00:18:00,93.242,93.26,93.225,93.238,188700000.0
2007-01-05 00:19:00,93.228,93.264,93.228,93.262,122800001.0
2007-01-05 00:20:00,93.245,93.29,93.245,93.287,289299996.0
2007-01-05 00:21:00,93.282,93.282,93.227,93.25,187400003.0
2007-01-05 00:22:00,93.243,93.243,93.188,93.188,201199999.0
2007-01-05 00:23:00,93.218,93.251,93.192,93.216,369500002.0
2007-01-05 00:24:00,93.207,93.247,93.202,93.216,227900004.0
2007-01-05 00:25:00,93.229,93.229,93.196,93.221,174600001.0
2007-01-05 00:26:00,93.208,93.248,93.197,93.248,161000001.0
2007-01-05 00:27:00,93.233,93.249,93.196,93.212,173700000.0
2007-01-05 00:28:00,93.241,93.241,93.209,93.209,200799999.0
2007-01-05 00:29:00,93.166,93.243,93.164,93.243,142999999.0
2007-01-05 00:30:00,93.246,93.248,93.22,93.22,191799999.0
2007-01-05 00:31:00,93.23,93.252,93.23,93.252,262900000.0
2007-01-05 00:32:00,93.242,93.256,93.196,93.233,98400000.0
2007-01-05 00:33:00,93.247,93.289,93.242,93.279,180900001.0
2007-01-05 00:34:00,93.273,93.29,93.264,93.278,196299999.0
2007-01-05 00:35:00,93.267,93.288,93.267,93.288,100300000.0
2007-01-05 00:36:00,93.289,93.289,93.234,93.269,253100002.0
2007-01-05 00:37:00,93.251,93.284,93.239,93.258,254499998.0
2007-01-05 00:38:00,93.259,93.284,93.227,93.241,344799998.0
2007-01-05 00:39:00,93.256,93.294,93.25,93.253,154699999.0
2007-01-05 00:40:00,93.268,93.286,93.254,93.254,213399998.0
2007-01-05 00:41:00,93.282,93.284,93.255,93.258,209400000.0
2007-01-05 00:42:00,93.211,93.271,93.211,93.229,297599997.0
2007-01-05 00:43:00,93.239,93.255,93.197,93.231,145099999.0
2007-01-05 00:44:00,93.217,93.24,93.207,93.23,163299999.0
2007-01-05 00:45:00,93.219,93.236,93.203,93.203,185899996.0
2007-01-05 00:46:00,93.254,93.254,93.234,93.234,109799998.0
2007-01-05 00:47:00,93.228,93.24,93.207,93.207,194200000.0
2007-01-05 00:48:00,93.245,93.245,93.198,93.206,176400002.0
2007-01-05 00:49:00,93.245,93.262,93.212,93.255,166499999.0
2007-01-05 00:50:00,93.262,93.262,93.232,93.233,135300000.0
2007-01-05 00:51:00,93.22,93.247,93.202,93.202,226800001.0
2007-01-05 00:52:00,93.226,93.244,93.226,93.242,143399998.0
2007-01-05 00:53:00,93.238,93.243,93.217,93.229,158000000.0
2007-01-05 00:54:00,93.233,93.239,93.178,93.195,209099998.0
2007-01-05 00:55:00,93.204,93.239,93.198,93.224,220400002.0
2007-01-05 00:56:00,93.246,93.247,93.203,93.214,341999992.0
2007-01-05 00:57:00,93.196,93.217,93.196,93.217,105800000.0
2007-01-05 00:58:00,93.183,93.218,93.179,93.216,183200000.0
2007-01-05 00:59:00,93.211,93.221,93.187,93.198,163600000.0
2007-01-05 01:00:00,93.21,93.221,93.158,93.158,382099998.0
2007-01-05 01:01:00,93.179,93.197,93.159,93.194,123700001.0
2007-01-05 01:02:00,93.204,93.213,93.165,93.179,136400001.0
2007-01-05 01:03:00,93.17,93.193,93.14,93.16,93799999.0
2007-01-05 01:04:00,93.174,93.174,93.122,93.122,221899999.0
2007-01-05 01:05:00,93.132,93.161,93.132,93.15,91099998.0
2007-01-05 01:06:00,93.154,93.175,93.135,93.161,133299999.0
2007-01-05 01:07:00,93.175,93.175,93.134,93.145,169700001.0
2007-01-05 01:08:00,93.127,93.159,93.116,93.135,209399997.0
2007-01-05 01:09:00,93.113,93.133,93.101,93.121,264099994.0
2007-01-05 01:10:00,93.086,93.111,93.069,93.069,98700000.0
2007-01-05 01:11:00,93.124,93.127,93.093,93.107,155099999.0
2007-01-05 01:12:00,93.14,93.14,93.113,93.119,107900000.0
2007-01-05 01:13:00,93.147,93.148,93.102,93.113,216899998.0
2007-01-05 01:14:00,93.095,93.127,93.091,93.1,303800001.0
2007-01-05 01:15:00,93.078,93.099,93.047,93.054,127900001.0
2007-01-05 01:16:00,93.053,93.058,93.037,93.038,232000000.0
2007-01-05 01:17:00,93.053,93.068,93.031,93.045,299599998.0
2007-01-05 01:18:00,93.053,93.107,93.053,93.073,162400001.0
2007-01-05 01:19:00,93.125,93.128,93.102,93.119,198399999.0
2007-01-05 01:20:00,93.134,93.149,93.118,93.128,201599997.0
2007-01-05 01:21:00,93.147,93.147,93.091,93.12,176500003.0
2007-01-05 01:22:00,93.134,93.144,93.115,93.122,192399998.0
2007-01-05 01:23:00,93.139,93.152,93.118,93.123,174700000.0
2007-01-05 01:24:00,93.109,93.129,93.061,93.072,125599998.0
2007-01-05 01:25:00,93.068,93.105,93.068,93.082,156400000.0
2007-01-05 01:26:00,93.09,93.109,93.063,93.104,153999998.0
2007-01-05 01:27:00,93.074,93.104,93.07,93.086,133199998.0
2007-01-05 01:28:00,93.071,93.093,93.061,93.091,130000000.0
2007-01-05 01:29:00,93.099,93.106,93.081,93.088,177299997.0
2007-01-05 01:30:00,93.084,93.09,93.024,93.024,200600000.0
2007-01-05 01:31:00,93.083,93.1,93.071,93.074,354999999.0
2007-01-05 01:32:00,93.073,93.101,93.04,93.04,188100000.0
2007-01-05 01:33:00,93.012,93.05,92.994,93.05,107400000.0
2007-01-05 01:34:00,92.993,93.047,92.993,93.01,217300001.0
2007-01-05 01:35:00,93.079,93.087,93.032,93.032,119099999.0
2007-01-05 01:36:00,93.036,93.053,93.01,93.025,171399997.0
2007-01-05 01:37:00,93.018,93.018,92.986,92.998,218100004.0
2007-01-05 01:38:00,93.008,93.032,92.994,92.994,217800003.0
2007-01-05 01:39:00,93.009,93.018,92.996,93.001,115500000.0
2007-01-05 01:40:00,93.009,93.009,92.953,92.975,340700001.0
2007-01-05 01:41:00,93.014,93.018,92.975,92.993,159000002.0
2007-01-05 01:42:00,93.023,93.053,93.023,93.05,167300002.0
2007-01-05 01:43:00,93.032,93.052,93.03,93.052,125199997.0
2007-01-05 01:44:00,93.019,93.044,92.987,93.002,213700000.0
2007-01-05 01:45:00,92.995,93.029,92.992,93.015,225500000.0
2007-01-05 01:46:00,92.99,93.015,92.987,92.999,238300000.0
2007-01-05 01:47:00,92.978,93.004,92.961,93.004,228099994.0
2007-01-05 01:48:00,93.006,93.014,92.983,92.985,212200001.0
2007-01-05 01:49:00,92.982,93.003,92.976,92.995,274100008.0
2007-01-05 01:50:00,92.958,93.017,92.956,93.008,253999998.0
2007-01-05 01:51:00,92.997,92.997,92.97,92.973,132499998.0
2007-01-05 01:52:00,92.971,92.991,92.945,92.98,248300001.0
2007-01-05 01:53:00,92.983,92.992,92.96,92.973,188399999.0
2007-01-05 01:54:00,92.987,93.002,92.968,92.968,164099998.0
2007-01-05 01:55:00,93.002,93.015,92.983,93.015,115600001.0
2007-01-05 01:56:00,92.995,93.024,92.975,92.987,88599998.0
2007-01-05 01:57:00,93.011,93.038,93.007,93.035,125900001.0
2007-01-05 01:58:00,93.039,93.039,92.991,93.022,147100001.0
2007-01-05 01:59:00,93.004,93.035,92.962,93.035,181700000.0
2007-01-05 02:00:00,93.032,93.032,92.993,93.011,188400003.0
2007-01-05 02:01:00,93.029,93.036,92.993,93.017,246299999.0
2007-01-05 02:02:00,93.033,93.051,93.022,93.045,220700001.0
2007-01-05 02:03:00,93.053,93.062,93.032,93.039,190500001.0
2007-01-05 02:04:00,93.042,93.075,93.035,93.051,255499999.0
2007-01-05 02:05:00,93.048,93.068,93.022,93.038,178799999.0
2007-01-05 02:06:00,93.073,93.093,93.026,93.063,210600004.0
2007-01-05 02:07:00,93.082,93.1,93.043,93.051,288100001.0
2007-01-05 02:08:00,93.028,93.052,93.026,93.044,225200003.0
2007-01-05 02:09:00,93.035,93.041,93.019,93.035,171100000.0
2007-01-05 02:10:00,93.02,93.025,92.996,93.01,136799998.0
2007-01-05 02:11:00,93.011,93.034,93.007,93.03,148100000.0
2007-01-05 02:12:00,93.039,93.053,93.025,93.03,195600001.0
2007-01-05 02:13:00,93.01,93.051,93.006,93.017,149900000.0
2007-01-05 02:14:00,93.021,93.032,92.99,92.99,193199997.0
2007-01-05 02:15:00,92.995,93.019,92.975,92.997,274000000.0
2007-01-05 02:16:00,92.972,93.006,92.966,93.006,278699995.0
2007-01-05 02:17:00,92.982,92.993,92.962,92.99,183100004.0
2007-01-05 02:18:00,92.978,92.978,92.913,92.938,206799998.0
2007-01-05 02:19:00,92.949,92.959,92.923,92.941,260899999.0
2007-01-05 02:20:00,92.945,92.952,92.922,92.926,132200000.0
2007-01-05 02:21:00,92.927,92.94,92.908,92.921,202500000.0
2007-01-05 02:22:00,92.882,92.931,92.878,92.931,165999999.0
2007-01-05 02:23:00,92.95,92.952,92.924,92.933,244399998.0
2007-01-05 02:24:00,92.936,92.952,92.916,92.935,137400000.0
2007-01-05 02:25:00,92.926,92.948,92.913,92.939,138200001.0
2007-01-05 02:26:00,92.918,92.943,92.905,92.936,191799997.0
2007-01-05 02:27:00,92.95,92.95,92.905,92.905,157900000.0
2007-01-05 02:28:00,92.927,92.927,92.892,92.913,231500001.0
2007-01-05 02:29:00,92.9,92.926,92.9,92.905,193200002.0
2007-01-05 02:30:00,92.938,92.938,92.883,92.896,148400000.0
2007-01-05 02:31:00,92.921,92.922,92.899,92.907,219400002.0
2007-01-05 02:32:00,92.926,92.932,92.906,92.91,276799998.0
2007-01-05 02:33:00,92.897,92.915,92.886,92.904,135599997.0
2007-01-05 02:34:00,92.888,92.896,92.871,92.871,121500001.0
2007-01-05 02:35:00,92.862,92.882,92.854,92.873,201700003.0
2007-01-05 02:36:00,92.861,92.861,92.824,92.824,114899999.0
2007-01-05 02:37:00,92.839,92.855,92.825,92.825,206900003.0
2007-01-05 02:38:00,92.832,92.85,92.806,92.822,210300000.0
2007-01-05 02:39:00,92.823,92.836,92.768,92.768,136000000.0
2007-01-05 02:40:00,92.776,92.783,92.754,92.765,155999999.0
2007-01-05 02:41:00,92.756,92.773,92.723,92.755,186399999.0
2007-01-05 02:42:00,92.756,92.777,92.737,92.752,152200000.0
2007-01-05 02:43:00,92.756,92.761,92.724,92.73,265200001.0
2007-01-05 02:44:00,92.748,92.757,92.728,92.728,217399996.0
2007-01-05 02:45:00,92.735,92.768,92.729,92.745,211899999.0
2007-01-05 02:46:00,92.738,92.753,92.717,92.729,188300001.0
2007-01-05 02:47:00,92.7,92.707,92.674,92.686,274499997.0
2007-01-05 02:48:00,92.659,92.685,92.632,92.648,129900000.0
2007-01-05 02:49:00,92.641,92.658,92.625,92.639,196300000.0
2007-01-05 02:50:00,92.654,92.672,92.635,92.658,226999997.0
2007-01-05 02:51:00,92.629,92.658,92.624,92.658,182799999.0
2007-01-05 02:52:00,92.647,92.67,92.641,92.66,184000000.0
2007-01-05 02:53:00,92.663,92.677,92.634,92.666,258600002.0
2007-01-05 02:54:00,92.677,92.68,92.648,92.648,161700000.0
2007-01-05 02:55:00,92.637,92.637,92.574,92.574,145699998.0
2007-01-05 02:56:00,92.56,92.579,92.537,92.558,241900003.0
2007-01-05 02:57:00,92.546,92.58,92.541,92.577,252000001.0
2007-01-05 02:58:00,92.578,92.578,92.549,92.574,211999998.0
2007-01-05 02:59:00,92.564,92.564,92.525,92.534,95000002.0
2007-01-05 03:00:00,92.521,92.549,92.517,92.532,236099999.0
2007-01-05 03:01:00,92.507,92.525,92.5,92.515,131600000.0
2007-01-05 03:02:00,92.502,92.551,92.502,92.54,150900002.0
2007-01-05 03:03:00,92.545,92.579,92.526,92.533,240699997.0
2007-01-05 03:04:00,92.511,92.526,92.491,92.517,171699998.0
2007-01-05 03:05:00,92.502,92.505,92.479,92.491,152000000.0
2007-01-05 03:06:00,92.502,92.538,92.491,92.495,203700004.0
2007-01-05 03:07:00,92.488,92.535,92.472,92.535,209600001.0
2007-01-05 03:08:00,92.523,92.539,92.5,92.539,222700000.0
2007-01-05 03:09:00,92.527,92.545,92.496,92.523,315900002.0
2007-01-05 03:10:00,92.56,92.589,92.548,92.57,269700003.0
2007-01-05 03:11:00,92.6,92.609,92.576,92.588,139900001.0
2007-01-05 03:12:00,92.598,92.613,92.576,92.592,279999997.0
2007-01-05 03:13:00,92.617,92.628,92.6,92.616,222699999.0
2007-01-05 03:14:00,92.607,92.62,92.563,92.579,254900003.0
2007-01-05 03:15:00,92.558,92.578,92.552,92.575,181600002.0
2007-01-05 03:16:00,92.577,92.595,92.547,92.559,217599999.0
2007-01-05 03:17:00,92.594,92.621,92.584,92.599,206800001.0
2007-01-05 03:18:00,92.598,92.614,92.587,92.6,174000000.0
2007-01-05 03:19:00,92.588,92.604,92.561,92.582,136799999.0
2007-01-05 03:20:00,92.578,92.637,92.552,92.608,251800002.0
2007-01-05 03:21:00,92.665,92.673,92.642,92.642,112499999.0
2007-01-05 03:22:00,92.672,92.715,92.663,92.697,187600000.0
2007-01-05 03:23:00,92.725,92.734,92.712,92.719,156700000.0
2007-01-05 03:24:00,92.715,92.743,92.711,92.729,184000001.0
2007-01-05 03:25:00,92.732,92.732,92.71,92.711,213300000.0
2007-01-05 03:26:00,92.724,92.74,92.707,92.713,233700000.0
2007-01-05 03:27:00,92.724,92.747,92.723,92.738,86499998.0
2007-01-05 03:28:00,92.722,92.75,92.72,92.747,212099997.0
2007-01-05 03:29:00,92.755,92.757,92.728,92.736,234800000.0
2007-01-05 03:30:00,92.748,92.763,92.714,92.726,280800000.0
2007-01-05 03:31:00,92.714,92.741,92.714,92.74,141399998.0
2007-01-05 03:32:00,92.741,92.759,92.728,92.746,158900002.0
2007-01-05 03:33:00,92.74,92.77,92.719,92.75,370500000.0
2007-01-05 03:34:00,92.768,92.813,92.749,92.787,146000001.0
2007-01-05 03:35:00,92.779,92.796,92.747,92.791,220400000.0
2007-01-05 03:36:00,92.791,92.791,92.759,92.759,221599998.0
2007-01-05 03:37:00,92.786,92.816,92.783,92.816,176799999.0
2007-01-05 03:38:00,92.804,92.817,92.784,92.816,155099999.0
2007-01-05 03:39:00,92.813,92.829,92.79,92.802,160900000.0
2007-01-05 03:40:00,92.805,92.841,92.788,92.841,178500000.0
2007-01-05 03:41:00,92.83,92.85,92.819,92.829,118899999.0
2007-01-05 03:42:00,92.849,92.852,92.813,92.84,199599997.0
2007-01-05 03:43:00,92.827,92.85,92.754,92.778,165200002.0
2007-01-05 03:44:00,92.835,92.847,92.816,92.835,240200000.0
2007-01-05 03:45:00,92.815,92.837,92.805,92.837,166100000.0
2007-01-05 03:46:00,92.833,92.849,92.809,92.822,318999998.0
2007-01-05 03:47:00,92.823,92.841,92.782,92.787,273699997.0
2007-01-05 03:48:00,92.813,92.846,92.799,92.81,260399998.0
2007-01-05 03:49:00,92.822,92.841,92.811,92.829,151400000.0
2007-01-05 03:50:00,92.774,92.823,92.756,92.807,156600000.0
2007-01-05 03:51:00,92.782,92.817,92.767,92.817,146000000.0
2007-01-05 03:52:00,92.795,92.825,92.793,92.815,294599999.0
2007-01-05 03:53:00,92.799,92.851,92.782,92.824,250500000.0
2007-01-05 03:54:00,92.826,92.847,92.807,92.822,107400001.0
2007-01-05 03:55:00,92.837,92.858,92.835,92.858,138999999.0
2007-01-05 03:56:00,92.866,92.866,92.82,92.841,280700000.0
2007-01-05 03:57:00,92.846,92.876,92.842,92.846,121100000.0
2007-01-05 03:58:00,92.82,92.846,92.818,92.827,164999999.0
2007-01-05 03:59:00,92.811,92.83,92.782,92.818,144599998.0
2007-01-05 04:00:00,92.805,92.829,92.783,92.806,183800000.0
2007-01-05 04:01:00,92.798,92.815,92.781,92.808,78299999.0
2007-01-05 04:02:00,92.795,92.813,92.772,92.813,152599999.0
2007-01-05 04:03:00,92.825,92.825,92.802,92.802,104700000.0
2007-01-05 04:04:00,92.801,92.822,92.783,92.808,285399998.0
2007-01-05 04:05:00,92.791,92.807,92.773,92.785,132000001.0
2007-01-05 04:06:00,92.805,92.805,92.76,92.784,126900000.0
2007-01-05 04:07:00,92.763,92.83,92.761,92.787,292899995.0
2007-01-05 04:08:00,92.79,92.813,92.778,92.813,146100003.0
2007-01-05 04:09:00,92.805,92.822,92.797,92.808,89699998.0
2007-01-05 04:10:00,92.784,92.806,92.765,92.778,242300003.0
2007-01-05 04:11:00,92.804,92.825,92.801,92.816,152900000.0
2007-01-05 04:12:00,92.817,92.82,92.769,92.769,182100001.0
2007-01-05 04:13:00,92.773,92.79,92.748,92.757,218300000.0
2007-01-05 04:14:00,92.736,92.757,92.713,92.738,141500000.0
2007-01-05 04:15:00,92.68,92.753,92.68,92.743,173500000.0
2007-01-05 04:16:00,92.745,92.757,92.731,92.748,186100001.0
2007-01-05 04:17:00,92.716,92.77,92.709,92.753,191799999.0
2007-01-05 04:18:00,92.729,92.755,92.724,92.755,110399999.0
2007-01-05 04:19:00,92.76,92.76,92.722,92.737,248800001.0
2007-01-05 04:20:00,92.727,92.78,92.724,92.779,121899999.0
2007-01-05 04:21:00,92.765,92.785,92.753,92.775,151700000.0
2007-01-05 04:22:00,92.748,92.785,92.739,92.764,195999999.0
2007-01-05 04:23:00,92.761,92.784,92.756,92.768,146600001.0
2007-01-05 04:24:00,92.721,92.777,92.713,92.759,239400002.0
2007-01-05 04:25:00,92.755,92.766,92.724,92.764,198199997.0
2007-01-05 04:26:00,92.74,92.782,92.733,92.782,239000001.0
2007-01-05 04:27:00,92.781,92.802,92.752,92.762,159400001.0
2007-01-05 04:28:00,92.764,92.822,92.76,92.822,115700003.0
2007-01-05 04:29:00,92.818,92.823,92.743,92.743,265700000.0
2007-01-05 04:30:00,92.785,92.802,92.774,92.801,241500003.0
2007-01-05 04:31:00,92.781,92.8,92.745,92.797,254699995.0
2007-01-05 04:32:00,92.802,92.805,92.781,92.787,118099997.0
2007-01-05 04:33:00,92.807,92.808,92.782,92.782,240100000.0
2007-01-05 04:34:00,92.793,92.813,92.763,92.765,128799999.0
2007-01-05 04:35:00,92.769,92.796,92.75,92.794,303899998.0
2007-01-05 04:36:00,92.778,92.804,92.759,92.777,148800002.0
2007-01-05 04:37:00,92.772,92.775,92.737,92.745,258000001.0
2007-01-05 04:38:00,92.777,92.777,92.731,92.739,189299999.0
2007-01-05 04:39:00,92.777,92.788,92.717,92.752,243100001.0
2007-01-05 04:40:00,92.745,92.778,92.725,92.746,196500001.0
2007-01-05 04:41:00,92.757,92.774,92.714,92.757,187200000.0
2007-01-05 04:42:00,92.762,92.77,92.742,92.744,210199998.0
2007-01-05 04:43:00,92.746,92.758,92.726,92.729,292400003.0
2007-01-05 04:44:00,92.759,92.775,92.746,92.767,153600002.0
2007-01-05 04:45:00,92.737,92.774,92.716,92.758,269799995.0
2007-01-05 04:46:00,92.751,92.776,92.748,92.776,238200000.0
2007-01-05 04:47:00,92.738,92.785,92.722,92.767,119500000.0
2007-01-05 04:48:00,92.771,92.79,92.754,92.772,298899997.0
2007-01-05 04:49:00,92.783,92.797,92.75,92.758,190299997.0
2007-01-05 04:50:00,92.781,92.809,92.777,92.8,189400001.0
2007-01-05 04:51:00,92.78,92.815,92.775,92.799,233399998.0
2007-01-05 04:52:00,92.787,92.803,92.761,92.796,166900000.0
2007-01-05 04:53:00,92.809,92.809,92.745,92.768,258699998.0
2007-01-05 04:54:00,92.738,92.779,92.738,92.779,238600002.0
2007-01-05 04:55:00,92.755,92.783,92.753,92.771,194000000.0
2007-01-05 04:56:00,92.756,92.756,92.702,92.705,185299997.0
2007-01-05 04:57:00,92.75,92.771,92.709,92.716,201999996.0
2007-01-05 04:58:00,92.753,92.753,92.698,92.716,161300000.0
2007-01-05 04:59:00,92.735,92.763,92.709,92.745,314099999.0
2007-01-05 05:00:00,92.749,92.758,92.73,92.745,128999999.0
2007-01-05 05:01:00,92.74,92.74,92.703,92.706,141399999.0
2007-01-05 05:02:00,92.701,92.719,92.664,92.696,235099998.0
2007-01-05 05:03:00,92.689,92.709,92.665,92.679,151800002.0
2007-01-05 05:04:00,92.655,92.677,92.635,92.643,204800001.0
2007-01-05 05:05:00,92.663,92.687,92.639,92.687,189899998.0
2007-01-05 05:06:00,92.696,92.703,92.669,92.669,260599997.0
2007-01-05 05:07:00,92.691,92.72,92.678,92.71,110400000.0
2007-01-05 05:08:00,92.717,92.718,92.699,92.699,167000003.0
2007-01-05 05:09:00,92.694,92.725,92.694,92.721,301000000.0
2007-01-05 05:10:00,92.727,92.747,92.714,92.732,123199999.0
2007-01-05 05:11:00,92.736,92.739,92.69,92.69,227699999.0
2007-01-05 05:12:00,92.731,92.77,92.721,92.737,138500000.0
2007-01-05 05:13:00,92.738,92.755,92.734,92.751,150299998.0
2007-01-05 05:14:00,92.73,92.754,92.724,92.753,257300001.0
2007-01-05 05:15:00,92.743,92.757,92.72,92.75,176799999.0
2007-01-05 05:16:00,92.75,92.767,92.728,92.749,325999997.0
2007-01-05 05:17:00,92.726,92.776,92.723,92.776,311699999.0
2007-01-05 05:18:00,92.735,92.769,92.727,92.751,126900000.0
2007-01-05 05:19:00,92.753,92.777,92.747,92.765,127100001.0
2007-01-05 05:20:00,92.753,92.753,92.715,92.716,84300000.0
2007-01-05 05:21:00,92.717,92.748,92.716,92.742,229100001.0
2007-01-05 05:22:00,92.741,92.754,92.693,92.728,226800001.0
2007-01-05 05:23:00,92.753,92.761,92.736,92.736,182699999.0
2007-01-05 05:24:00,92.757,92.757,92.735,92.735,194000001.0
2007-01-05 05:25:00,92.719,92.753,92.698,92.708,212899996.0
2007-01-05 05:26:00,92.743,92.76,92.701,92.707,120999999.0
2007-01-05 05:27:00,92.731,92.748,92.697,92.714,127600001.0
2007-01-05 05:28:00,92.718,92.733,92.694,92.728,194999999.0
2007-01-05 05:29:00,92.688,92.728,92.673,92.707,197600001.0
2007-01-05 05:30:00,92.705,92.73,92.686,92.704,264300002.0
2007-01-05 05:31:00,92.678,92.728,92.656,92.689,191000001.0
2007-01-05 05:32:00,92.721,92.721,92.696,92.703,210699999.0
2007-01-05 05:33:00,92.731,92.732,92.683,92.686,259199999.0
2007-01-05 05:34:00,92.717,92.717,92.672,92.691,153600000.0
2007-01-05 05:35:00,92.675,92.699,92.649,92.658,149500000.0
2007-01-05 05:36:00,92.657,92.672,92.639,92.646,165400002.0
2007-01-05 05:37:00,92.63,92.685,92.63,92.67,237200000.0
2007-01-05 05:38:00,92.662,92.676,92.651,92.671,195300001.0
2007-01-05 05:39:00,92.655,92.66,92.623,92.623,169500003.0
2007-01-05 05:40:00,92.632,92.644,92.607,92.615,309299999.0
2007-01-05 05:41:00,92.611,92.641,92.607,92.619,161499998.0
2007-01-05 05:42:00,92.624,92.634,92.605,92.605,83799998.0
2007-01-05 05:43:00,92.611,92.611,92.586,92.587,166400002.0
2007-01-05 05:44:00,92.591,92.591,92.551,92.569,126800002.0
2007-01-05 05:45:00,92.577,92.6,92.559,92.56,217699999.0
2007-01-05 05:46:00,92.542,92.586,92.522,92.567,154600004.0
2007-01-05 05:47:00,92.58,92.584,92.554,92.57,122900000.0
2007-01-05 05:48:00,92.577,92.588,92.558,92.588,219000001.0
2007-01-05 05:49:00,92.558,92.579,92.534,92.579,236599997.0
2007-01-05 05:50:00,92.592,92.612,92.585,92.598,150600000.0
2007-01-05 05:51:00,92.597,92.628,92.566,92.61,149399998.0
2007-01-05 05:52:00,92.611,92.643,92.581,92.608,161800001.0
2007-01-05 05:53:00,92.615,92.633,92.597,92.618,263399999.0
2007-01-05 05:54:00,92.6,92.642,92.6,92.636,185500002.0
2007-01-05 05:55:00,92.63,92.639,92.612,92.614,174399998.0
2007-01-05 05:56:00,92.633,92.635,92.597,92.597,160400001.0
2007-01-05 05:57:00,92.635,92.652,92.623,92.652,154500004.0
2007-01-05 05:58:00,92.613,92.648,92.593,92.628,159200002.0
2007-01-05 05:59:00,92.594,92.634,92.588,92.625,220700001.0
2007-01-05 06:00:00,92.628,92.633,92.6,92.6,299799999.0
2007-01-05 06:01:00,92.592,92.625,92.591,92.62,182000000.0
2007-01-05 06:02:00,92.62,92.623,92.58,92.58,184900002.0
2007-01-05 06:03:00,92.559,92.598,92.559,92.598,229000000.0
2007-01-05 06:04:00,92.58,92.609,92.558,92.602,215399997.0
2007-01-05 06:05:00,92.624,92.626,92.603,92.605,166599997.0
2007-01-05 06:06:00,92.59,92.623,92.584,92.588,291300001.0
2007-01-05 06:07:00,92.558,92.594,92.542,92.566,219900001.0
2007-01-05 06:08:00,92.583,92.596,92.566,92.591,191700000.0
2007-01-05 06:09:00,92.566,92.6,92.541,92.545,168199999.0
2007-01-05 06:10:00,92.526,92.564,92.517,92.543,216099998.0
2007-01-05 06:11:00,92.544,92.562,92.536,92.56,84799999.0
2007-01-05 06:12:00,92.543,92.552,92.513,92.527,179199998.0
2007-01-05 06:13:00,92.573,92.575,92.516,92.537,144799999.0
2007-01-05 06:14:00,92.565,92.598,92.565,92.595,161900002.0
2007-01-05 06:15:00,92.566,92.591,92.544,92.572,143200000.0
2007-01-05 06:16:00,92.568,92.568,92.52,92.545,201300003.0
2007-01-05 06:17:00,92.55,92.571,92.535,92.571,243600000.0
2007-01-05 06:18:00,92.565,92.584,92.521,92.563,233000003.0
2007-01-05 06:19:00,92.538,92.563,92.514,92.533,166600001.0
2007-01-05 06:20:00,92.536,92.543,92.515,92.516,167700002.0
2007-01-05 06:21:00,92.513,92.544,92.508,92.544,181999999.0
2007-01-05 06:22:00,92.53,92.544,92.503,92.535,206900001.0
2007-01-05 06:23:00,92.499,92.53,92.496,92.508,97800001.0
2007-01-05 06:24:00,92.508,92.528,92.488,92.513,168200001.0
2007-01-05 06:25:00,92.51,92.53,92.481,92.513,325499997.0
2007-01-05 06:26:00,92.513,92.551,92.513,92.539,109499998.0
2007-01-05 06:27:00,92.514,92.543,92.502,92.524,135999999.0
2007-01-05 06:28:00,92.529,92.542,92.489,92.542,196899998.0
2007-01-05 06:29:00,92.548,92.548,92.486,92.538,273499998.0
2007-01-05 06:30:00,92.519,92.551,92.514,92.549,202599996.0
2007-01-05 06:31:00,92.52,92.54,92.507,92.54,143900001.0
2007-01-05 06:32:00,92.526,92.548,92.516,92.548,243399999.0
2007-01-05 06:33:00,92.519,92.533,92.501,92.515,88600000.0
2007-01-05 06:34:00,92.479,92.516,92.444,92.502,180699999.0
2007-01-05 06:35:00,92.503,92.518,92.455,92.496,200999995.0
2007-01-05 06:36:00,92.518,92.525,92.498,92.525,157700003.0
2007-01-05 06:37:00,92.52,92.52,92.498,92.498,138699996.0
2007-01-05 06:38:00,92.501,92.52,92.456,92.502,264499999.0
2007-01-05 06:39:00,92.504,92.531,92.5,92.523,193500002.0
2007-01-05 06:40:00,92.514,92.535,92.477,92.49,212299999.0
2007-01-05 06:41:00,92.478,92.531,92.478,92.531,124799999.0
2007-01-05 06:42:00,92.48,92.539,92.48,92.537,275099999.0
2007-01-05 06:43:00,92.525,92.545,92.51,92.524,245400001.0
2007-01-05 06:44:00,92.513,92.532,92.484,92.492,241000000.0
2007-01-05 06:45:00,92.517,92.525,92.497,92.52,180499999.0
2007-01-05 06:46:00,92.52,92.533,92.485,92.495,171400001.0
2007-01-05 06:47:00,92.48,92.536,92.47,92.536,142300000.0
2007-01-05 06:48:00,92.53,92.538,92.495,92.496,162700000.0
2007-01-05 06:49:00,92.518,92.541,92.516,92.541,213300000.0
2007-01-05 06:50:00,92.52,92.564,92.515,92.523,270800002.0
2007-01-05 06:51:00,92.555,92.555,92.502,92.502,169599998.0
2007-01-05 06:52:00,92.516,92.53,92.494,92.524,275799997.0
2007-01-05 06:53:00,92.533,92.535,92.51,92.515,89500000.0
2007-01-05 06:54:00,92.538,92.541,92.489,92.489,222099999.0
2007-01-05 06:55:00,92.517,92.524,92.503,92.509,139800000.0
2007-01-05 06:56:00,92.512,92.531,92.496,92.53,279200001.0
2007-01-05 06:57:00,92.523,92.523,92.491,92.5,111199999.0
2007-01-05 06:58:00,92.52,92.53,92.485,92.485,188500000.0
2007-01-05 06:59:00,92.507,92.523,92.49,92.522,187899999.0
2007-01-05 07:00:00,92.492,92.522,92.488,92.522,178499999.0
2007-01-05 07:01:00,92.521,92.53,92.506,92.511,119000001.0
2007-01-05 07:02:00,92.525,92.525,92.482,92.489,208700000.0
2007-01-05 07:03:00,92.537,92.537,92.486,92.486,116300000.0
2007-01-05 07:04:00,92.529,92.529,92.497,92.501,185500001.0
2007-01-05 07:05:00,92.508,92.536,92.494,92.514,217499998.0
2007-01-05 07:06:00,92.537,92.545,92.522,92.531,85100000.0
2007-01-05 07:07:00,92.549,92.549,92.505,92.525,212199999.0
2007-01-05 07:08:00,92.536,92.56,92.529,92.56,151300001.0
2007-01-05 07:09:00,92.541,92.541,92.503,92.506,169900000.0
2007-01-05 07:10:00,92.564,92.564,92.519,92.523,127800000.0
2007-01-05 07:11:00,92.547,92.547,92.505,92.505,172899998.0
2007-01-05 07:12:00,92.546,92.57,92.546,92.57,132799997.0
2007-01-05 07:13:00,92.513,92.568,92.496,92.541,273799999.0
2007-01-05 07:14:00,92.566,92.6,92.551,92.566,212999999.0
2007-01-05 07:15:00,92.545,92.588,92.545,92.584,216600002.0
2007-01-05 07:16:00,92.568,92.604,92.563,92.598,208099997.0
2007-01-05 07:17:00,92.56,92.615,92.556,92.602,354900005.0
2007-01-05 07:18:00,92.608,92.631,92.594,92.612,200200005.0
2007-01-05 07:19:00,92.563,92.62,92.542,92.607,261200000.0
2007-01-05 07:20:00,92.572,92.616,92.557,92.596,106499998.0
2007-01-05 07:21:00,92.608,92.637,92.59,92.609,112000001.0
2007-01-05 07:22:00,92.626,92.643,92.603,92.627,100099999.0
2007-01-05 07:23:00,92.626,92.642,92.605,92.619,273900002.0
2007-01-05 07:24:00,92.614,92.661,92.592,92.661,166800000.0
2007-01-05 07:25:00,92.646,92.683,92.633,92.683,207299997.0
2007-01-05 07:26:00,92.673,92.687,92.649,92.667,246499998.0
2007-01-05 07:27:00,92.678,92.697,92.625,92.638,197799999.0
2007-01-05 07:28:00,92.66,92.697,92.647,92.662,217900004.0
2007-01-05 07:29:00,92.659,92.679,92.636,92.659,202700000.0
2007-01-05 07:30:00,92.664,92.676,92.649,92.66,176800003.0
2007-01-05 07:31:00,92.64,92.678,92.627,92.633,186300000.0
2007-01-05 07:32:00,92.663,92.68,92.636,92.636,134700001.0
2007-01-05 07:33:00,92.644,92.672,92.639,92.663,287800004.0
2007-01-05 07:34:00,92.655,92.675,92.631,92.645,215100002.0
2007-01-05 07:35:00,92.666,92.694,92.646,92.675,227999999.0
2007-01-05 07:36:00,92.696,92.697,92.64,92.676,250899998.0
2007-01-05 07:37:00,92.685,92.73,92.685,92.73,242599997.0
2007-01-05 07:38:00,92.659,92.686,92.656,92.676,155599997.0
2007-01-05 07:39:00,92.687,92.698,92.642,92.674,262000002.0
2007-01-05 07:40:00,92.686,92.712,92.671,92.705,164599999.0
2007-01-05 07:41:00,92.7,92.7,92.662,92.677,114399998.0
2007-01-05 07:42:00,92.683,92.703,92.654,92.676,126800001.0
2007-01-05 07:43:00,92.685,92.698,92.664,92.69,163099998.0
2007-01-05 07:44:00,92.661,92.692,92.656,92.692,193199995.0
2007-01-05 07:45:00,92.658,92.693,92.647,92.67,234400000.0
2007-01-05 07:46:00,92.64,92.705,92.64,92.705,228899997.0
2007-01-05 07:47:00,92.665,92.715,92.665,92.687,197300002.0
2007-01-05 07:48:00,92.712,92.718,92.688,92.705,166000000.0
2007-01-05 07:49:00,92.705,92.723,92.672,92.706,245399999.0
2007-01-05 07:50:00,92.715,92.72,92.659,92.659,256600000.0
2007-01-05 07:51:00,92.703,92.731,92.68,92.731,176100000.0
2007-01-05 07:52:00,92.708,92.731,92.692,92.731,198400001.0
2007-01-05 07:53:00,92.737,92.738,92.7,92.726,130300000.0
2007-01-05 07:54:00,92.71,92.718,92.686,92.696,281000000.0
2007-01-05 07:55:00,92.69,92.741,92.676,92.725,281999998.0
2007-01-05 07:56:00,92.75,92.75,92.677,92.684,203600000.0
2007-01-05 07:57:00,92.693,92.75,92.693,92.75,127400002.0
2007-01-05 07:58:00,92.756,92.756,92.702,92.723,158700000.0
2007-01-05 07:59:00,92.687,92.718,92.652,92.717,122200000.0
2007-01-05 08:00:00,92.707,92.718,92.683,92.702,171399999.0
2007-01-05 08:01:00,92.698,92.722,92.683,92.697,212999998.0
2007-01-05 08:02:00,92.719,92.733,92.702,92.708,214699996.0
2007-01-05 08:03:00,92.691,92.748,92.69,92.748,178399999.0
2007-01-05 08:04:00,92.73,92.749,92.721,92.735,151099998.0
2007-01-05 08:05:00,92.739,92.746,92.706,92.709,229400002.0
2007-01-05 08:06:00,92.695,92.74,92.695,92.731,184799999.0
2007-01-05 08:07:00,92.705,92.733,92.696,92.715,248699998.0
2007-01-05 08:08:00,92.695,92.715,92.673,92.685,130700002.0
2007-01-05 08:09:00,92.656,92.679,92.638,92.652,271399998.0
2007-01-05 08:10:00,92.625,92.644,92.589,92.623,242099998.0
2007-01-05 08:11:00,92.618,92.644,92.599,92.609,199300002.0
2007-01-05 08:12:00,92.61,92.61,92.556,92.576,155699999.0
2007-01-05 08:13:00,92.597,92.597,92.57,92.572,238200001.0
2007-01-05 08:14:00,92.561,92.595,92.558,92.592,249599999.0
2007-01-05 08:15:00,92.531,92.584,92.516,92.565,224299999.0
2007-01-05 08:16:00,92.531,92.572,92.531,92.57,138800000.0
2007-01-05 08:17:00,92.559,92.577,92.55,92.577,118399997.0
2007-01-05 08:18:00,92.548,92.57,92.528,92.558,98700000.0
2007-01-05 08:19:00,92.584,92.594,92.569,92.574,158099999.0
2007-01-05 08:20:00,92.567,92.588,92.548,92.565,290399998.0
2007-01-05 08:21:00,92.556,92.577,92.547,92.564,280300003.0
2007-01-05 08:22:00,92.552,92.575,92.552,92.575,75599999.0
2007-01-05 08:23:00,92.535,92.556,92.535,92.553,101700001.0
2007-01-05 08:24:00,92.518,92.565,92.497,92.545,155199998.0
2007-01-05 08:25:00,92.519,92.556,92.496,92.541,251300004.0
2007-01-05 08:26:00,92.55,92.574,92.518,92.542,279300003.0
2007-01-05 08:27:00,92.557,92.558,92.51,92.51,173600001.0
2007-01-05 08:28:00,92.556,92.574,92.529,92.559,283499998.0
2007-01-05 08:29:00,92.557,92.557,92.504,92.528,90900000.0
2007-01-05 08:30:00,92.547,92.576,92.543,92.574,179399996.0
2007-01-05 08:31:00,92.528,92.559,92.508,92.559,205900003.0
2007-01-05 08:32:00,92.559,92.585,92.517,92.528,218399999.0
2007-01-05 08:33:00,92.499,92.542,92.499,92.512,339499994.0
2007-01-05 08:34:00,92.56,92.57,92.54,92.543,168100001.0
2007-01-05 08:35:00,92.538,92.563,92.522,92.558,160099998.0
2007-01-05 08:36:00,92.553,92.57,92.539,92.567,272600002.0
2007-01-05 08:37:00,92.577,92.593,92.562,92.59,173300001.0
2007-01-05 08:38:00,92.597,92.61,92.56,92.578,281100002.0
2007-01-05 08:39:00,92.598,92.598,92.549,92.571,185300001.0
2007-01-05 08:40:00,92.577,92.595,92.569,92.585,230500000.0
2007-01-05 08:41:00,92.581,92.591,92.549,92.549,164900000.0
2007-01-05 08:42:00,92.571,92.571,92.547,92.549,87599998.0
2007-01-05 08:43:00,92.549,92.564,92.531,92.551,233300001.0
2007-01-05 08:44:00,92.535,92.567,92.516,92.567,224300002.0
2007-01-05 08:45:00,92.553,92.582,92.535,92.561,275900001.0
2007-01-05 08:46:00,92.575,92.582,92.552,92.553,219199997.0
2007-01-05 08:47:00,92.548,92.559,92.527,92.533,280799996.0
2007-01-05 08:48:00,92.566,92.583,92.56,92.573,180099997.0
2007-01-05 08:49:00,92.586,92.586,92.544,92.544,178500000.0
2007-01-05 08:50:00,92.508,92.566,92.508,92.522,170699999.0
2007-01-05 08:51:00,92.539,92.549,92.517,92.517,305499996.0
2007-01-05 08:52:00,92.521,92.528,92.489,92.528,244800002.0
2007-01-05 08:53:00,92.512,92.53,92.496,92.52,213399999.0
2007-01-05 08:54:00,92.477,92.515,92.464,92.515,194300000.0
2007-01-05 08:55:00,92.503,92.532,92.501,92.508,219499999.0
2007-01-05 08:56:00,92.5,92.518,92.491,92.518,209599994.0
2007-01-05 08:57:00,92.525,92.53,92.506,92.511,280000002.0
2007-01-05 08:58:00,92.512,92.514,92.476,92.476,162499996.0
2007-01-05 08:59:00,92.489,92.49,92.455,92.455,176600001.0
2007-01-05 09:00:00,92.439,92.466,92.436,92.464,266700001.0
2007-01-05 09:01:00,92.46,92.484,92.456,92.48,129699999.0
2007-01-05 09:02:00,92.487,92.496,92.467,92.467,145299996.0
2007-01-05 09:03:00,92.466,92.486,92.461,92.483,229499999.0
2007-01-05 09:04:00,92.434,92.46,92.416,92.436,223700001.0
2007-01-05 09:05:00,92.442,92.455,92.431,92.447,164599999.0
2007-01-05 09:06:00,92.431,92.433,92.406,92.42,197900001.0
2007-01-05 09:07:00,92.411,92.431,92.397,92.428,93800001.0
2007-01-05 09:08:00,92.39,92.419,92.376,92.394,246599999.0
2007-01-05 09:09:00,92.385,92.418,92.366,92.418,93100000.0
2007-01-05 09:10:00,92.421,92.445,92.406,92.445,129100000.0
2007-01-05 09:11:00,92.442,92.455,92.426,92.443,229599997.0
2007-01-05 09:12:00,92.44,92.44,92.409,92.409,115700001.0
2007-01-05 09:13:00,92.44,92.44,92.408,92.434,220100000.0
2007-01-05 09:14:00,92.443,92.454,92.43,92.435,110600002.0
2007-01-05 09:15:00,92.456,92.464,92.434,92.434,216799998.0
2007-01-05 09:16:00,92.427,92.458,92.427,92.458,158899997.0
2007-01-05 09:17:00,92.451,92.47,92.401,92.401,222499998.0
2007-01-05 09:18:00,92.453,92.48,92.442,92.458,117900001.0
2007-01-05 09:19:00,92.483,92.503,92.466,92.474,141899998.0
2007-01-05 09:20:00,92.498,92.519,92.481,92.519,136400002.0
2007-01-05 09:21:00,92.516,92.528,92.49,92.509,155699997.0
2007-01-05 09:22:00,92.534,92.534,92.497,92.506,190700005.0
2007-01-05 09:23:00,92.53,92.538,92.497,92.507,200299997.0
2007-01-05 09:24:00,92.535,92.542,92.475,92.513,215800001.0
2007-01-05 09:25:00,92.516,92.517,92.47,92.47,145899999.0
2007-01-05 09:26:00,92.462,92.497,92.441,92.47,276399998.0
2007-01-05 09:27:00,92.478,92.494,92.466,92.473,190400002.0
2007-01-05 09:28:00,92.516,92.565,92.504,92.545,161900001.0
2007-01-05 09:29:00,92.55,92.651,92.55,92.651,189799999.0
2007-01-05 09:30:00,92.633,92.654,92.61,92.629,123199998.0
2007-01-05 09:31:00,92.638,92.649,92.623,92.623,128900000.0
2007-01-05 09:32:00,92.63,92.63,92.589,92.599,140400002.0
2007-01-05 09:33:00,92.593,92.619,92.573,92.618,190100003.0
2007-01-05 09:34:00,92.599,92.644,92.599,92.638,175899998.0
2007-01-05 09:35:00,92.637,92.637,92.605,92.607,205400000.0
2007-01-05 09:36:00,92.584,92.609,92.582,92.594,206999997.0
2007-01-05 09:37:00,92.6,92.6,92.571,92.58,199900002.0
2007-01-05 09:38:00,92.584,92.612,92.576,92.606,127500000.0
2007-01-05 09:39:00,92.627,92.635,92.6,92.62,145299999.0
2007-01-05 09:40:00,92.619,92.667,92.619,92.667,195599999.0
2007-01-05 09:41:00,92.65,92.65,92.587,92.598,192799999.0
2007-01-05 09:42:00,92.668,92.684,92.649,92.659,280199996.0
2007-01-05 09:43:00,92.673,92.689,92.659,92.675,157400000.0
2007-01-05 09:44:00,92.685,92.685,92.628,92.656,268400002.0
2007-01-05 09:45:00,92.68,92.683,92.663,92.665,134200003.0
2007-01-05 09:46:00,92.659,92.698,92.659,92.677,267000001.0
2007-01-05 09:47:00,92.658,92.675,92.647,92.67,139300000.0
2007-01-05 09:48:00,92.71,92.74,92.69,92.72,260400000.0
2007-01-05 09:49:00,92.766,92.766,92.728,92.73,218799996.0
2007-01-05 09:50:00,92.73,92.749,92.708,92.742,342600000.0
2007-01-05 09:51:00,92.71,92.747,92.71,92.743,179500003.0
2007-01-05 09:52:00,92.735,92.754,92.698,92.743,227699999.0
2007-01-05 09:53:00,92.734,92.779,92.715,92.779,173000001.0
2007-01-05 09:54:00,92.764,92.777,92.749,92.76,219299999.0
2007-01-05 09:55:00,92.756,92.78,92.74,92.753,232399999.0
2007-01-05 09:56:00,92.774,92.796,92.764,92.795,305100001.0
2007-01-05 09:57:00,92.801,92.806,92.754,92.761,207699998.0
2007-01-05 09:58:00,92.775,92.807,92.774,92.807,169700003.0
2007-01-05 09:59:00,92.782,92.812,92.781,92.805,159400000.0
2007-01-05 10:00:00,92.764,92.789,92.763,92.767,231400002.0
2007-01-05 10:01:00,92.8,92.848,92.79,92.828,113599999.0
2007-01-05 10:02:00,92.841,92.841,92.762,92.797,163000000.0
2007-01-05 10:03:00,92.842,92.857,92.782,92.785,218800001.0
2007-01-05 10:04:00,92.836,92.837,92.811,92.837,163000001.0
2007-01-05 10:05:00,92.827,92.828,92.8,92.813,229400000.0
2007-01-05 10:06:00,92.798,92.824,92.775,92.814,278700000.0
2007-01-05 10:07:00,92.792,92.816,92.777,92.793,191500003.0
2007-01-05 10:08:00,92.818,92.825,92.794,92.794,213800004.0
2007-01-05 10:09:00,92.819,92.83,92.776,92.791,195000002.0
2007-01-05 10:10:00,92.821,92.823,92.791,92.791,252199999.0
2007-01-05 10:11:00,92.791,92.809,92.766,92.766,185000001.0
2007-01-05 10:12:00,92.808,92.813,92.79,92.79,131699998.0
2007-01-05 10:13:00,92.795,92.801,92.769,92.776,316100002.0
2007-01-05 10:14:00,92.788,92.816,92.763,92.798,167600000.0
2007-01-05 10:15:00,92.777,92.798,92.769,92.794,153899999.0
2007-01-05 10:16:00,92.795,92.798,92.764,92.764,125800000.0
2007-01-05 10:17:00,92.763,92.774,92.719,92.719,260999998.0
2007-01-05 10:18:00,92.708,92.729,92.696,92.704,109900000.0
2007-01-05 10:19:00,92.702,92.712,92.665,92.665,173899999.0
2007-01-05 10:20:00,92.674,92.688,92.641,92.667,243700002.0
2007-01-05 10:21:00,92.646,92.664,92.631,92.639,149500000.0
2007-01-05 10:22:00,92.614,92.637,92.565,92.603,269099997.0
2007-01-05 10:23:00,92.589,92.604,92.565,92.588,172700001.0
2007-01-05 10:24:00,92.584,92.599,92.562,92.586,222799998.0
2007-01-05 10:25:00,92.602,92.602,92.518,92.532,212200002.0
2007-01-05 10:26:00,92.504,92.562,92.504,92.553,113399999.0
2007-01-05 10:27:00,92.521,92.558,92.508,92.514,292399999.0
2007-01-05 10:28:00,92.55,92.562,92.523,92.534,233599999.0
2007-01-05 10:29:00,92.559,92.559,92.512,92.523,334699998.0
2007-01-05 10:30:00,92.492,92.513,92.457,92.467,209700001.0
2007-01-05 10:31:00,92.449,92.464,92.425,92.464,228599999.0
2007-01-05 10:32:00,92.464,92.486,92.454,92.478,93799999.0
2007-01-05 10:33:00,92.479,92.481,92.423,92.423,123900000.0
2007-01-05 10:34:00,92.45,92.483,92.449,92.456,181500000.0
2007-01-05 10:35:00,92.494,92.515,92.478,92.481,206999999.0
2007-01-05 10:36:00,92.485,92.519,92.477,92.498,270000003.0
2007-01-05 10:37:00,92.495,92.512,92.479,92.482,197200001.0
2007-01-05 10:38:00,92.487,92.487,92.431,92.431,236999999.0
2007-01-05 10:39:00,92.439,92.467,92.427,92.438,182399998.0
2007-01-05 10:40:00,92.451,92.464,92.434,92.449,86500000.0
2007-01-05 10:41:00,92.46,92.472,92.439,92.468,339499999.0
2007-01-05 10:42:00,92.461,92.482,92.457,92.473,204500001.0
2007-01-05 10:43:00,92.452,92.493,92.452,92.48,261300001.0
2007-01-05 10:44:00,92.482,92.51,92.464,92.494,231999999.0
2007-01-05 10:45:00,92.471,92.516,92.46,92.51,155099996.0
2007-01-05 10:46:00,92.499,92.551,92.499,92.551,78600000.0
2007-01-05 10:47:00,92.519,92.542,92.494,92.508,159099998.0
2007-01-05 10:48:00,92.529,92.529,92.501,92.51,204400001.0
2007-01-05 10:49:00,92.528,92.537,92.505,92.523,182400000.0
2007-01-05 10:50:00,92.53,92.547,92.483,92.508,201099998.0
2007-01-05 10:51:00,92.511,92.52,92.485,92.485,194400001.0
2007-01-05 10:52:00,92.466,92.521,92.465,92.518,240899995.0
2007-01-05 10:53:00,92.522,92.535,92.499,92.516,130300000.0
2007-01-05 10:54:00,92.521,92.537,92.508,92.519,146700003.0
2007-01-05 10:55:00,92.543,92.546,92.519,92.526,322800000.0
2007-01-05 10:56:00,92.533,92.557,92.521,92.557,192800000.0
2007-01-05 10:57:00,92.557,92.572,92.509,92.542,238000003.0
2007-01-05 10:58:00,92.543,92.543,92.513,92.516,175400000.0
2007-01-05 10:59:00,92.505,92.525,92.482,92.517,182400004.0
2007-01-05 11:00:00,92.498,92.514,92.454,92.497,177099997.0
2007-01-05 11:01:00,92.486,92.498,92.474,92.495,280699997.0
2007-01-05 11:02:00,92.479,92.507,92.478,92.501,204799998.0
2007-01-05 11:03:00,92.465,92.493,92.458,92.467,219099997.0
2007-01-05 11:04:00,92.443,92.464,92.429,92.451,149700003.0
2007-01-05 11:05:00,92.459,92.465,92.441,92.442,165500001.0
2007-01-05 11:06:00,92.464,92.465,92.439,92.46,220900001.0
2007-01-05 11:07:00,92.461,92.476,92.437,92.453,258900000.0
2007-01-05 11:08:00,92.441,92.476,92.403,92.424,194600000.0
2007-01-05 11:09:00,92.443,92.471,92.431,92.471,145599996.0
2007-01-05 11:10:00,92.471,92.478,92.455,92.458,171700001.0
2007-01-05 11:11:00,92.434,92.469,92.424,92.469,125400002.0
2007-01-05 11:12:00,92.438,92.472,92.431,92.472,181800000.0
2007-01-05 11:13:00,92.455,92.479,92.429,92.468,299199998.0
2007-01-05 11:14:00,92.475,92.482,92.451,92.451,138900000.0
2007-01-05 11:15:00,92.464,92.467,92.439,92.448,145899996.0
2007-01-05 11:16:00,92.434,92.457,92.424,92.454,203099997.0
2007-01-05 11:17:00,92.451,92.468,92.422,92.453,204299996.0
2007-01-05 11:18:00,92.453,92.506,92.453,92.491,306399997.0
2007-01-05 11:19:00,92.471,92.513,92.471,92.508,233499996.0
2007-01-05 11:20:00,92.498,92.521,92.467,92.504,219600001.0
2007-01-05 11:21:00,92.522,92.54,92.506,92.527,120900002.0
2007-01-05 11:22:00,92.532,92.56,92.532,92.547,117699999.0
2007-01-05 11:23:00,92.536,92.551,92.496,92.533,202399996.0
2007-01-05 11:24:00,92.541,92.566,92.537,92.55,126199998.0
2007-01-05 11:25:00,92.531,92.553,92.526,92.553,169900001.0
2007-01-05 11:26:00,92.553,92.559,92.53,92.543,183700000.0
2007-01-05 11:27:00,92.531,92.567,92.527,92.549,320199999.0
2007-01-05 11:28:00,92.559,92.593,92.547,92.547,217799998.0
2007-01-05 11:29:00,92.537,92.556,92.511,92.537,217400002.0
2007-01-05 11:30:00,92.555,92.585,92.553,92.574,195699999.0
2007-01-05 11:31:00,92.595,92.595,92.562,92.578,134700000.0
2007-01-05 11:32:00,92.552,92.598,92.538,92.55,212500000.0
2007-01-05 11:33:00,92.544,92.614,92.544,92.587,190599998.0
2007-01-05 11:34:00,92.604,92.622,92.579,92.604,165900002.0
2007-01-05 11:35:00,92.625,92.639,92.602,92.62,177199999.0
2007-01-05 11:36:00,92.624,92.624,92.598,92.608,176599998.0
2007-01-05 11:37:00,92.597,92.613,92.573,92.582,249200000.0
2007-01-05 11:38:00,92.542,92.571,92.525,92.545,334599999.0
2007-01-05 11:39:00,92.55,92.59,92.529,92.59,207699999.0
2007-01-05 11:40:00,92.565,92.623,92.565,92.615,136300001.0
2007-01-05 11:41:00,92.594,92.613,92.571,92.6,182599998.0
2007-01-05 11:42:00,92.571,92.591,92.555,92.578,192499999.0
2007-01-05 11:43:00,92.561,92.561,92.523,92.539,246300003.0
2007-01-05 11:44:00,92.573,92.579,92.549,92.549,197500001.0
2007-01-05 11:45:00,92.547,92.593,92.522,92.574,217699998.0
2007-01-05 11:46:00,92.598,92.619,92.569,92.61,234299999.0
2007-01-05 11:47:00,92.615,92.622,92.594,92.594,188700000.0
2007-01-05 11:48:00,92.573,92.609,92.552,92.588,142699999.0
2007-01-05 11:49:00,92.571,92.613,92.568,92.608,235700001.0
2007-01-05 11:50:00,92.571,92.597,92.555,92.572,137900002.0
2007-01-05 11:51:00,92.58,92.58,92.542,92.561,288400001.0
2007-01-05 11:52:00,92.586,92.594,92.558,92.558,251099996.0
2007-01-05 11:53:00,92.556,92.608,92.556,92.602,189899998.0
2007-01-05 11:54:00,92.592,92.597,92.558,92.576,318500001.0
2007-01-05 11:55:00,92.563,92.61,92.551,92.603,144900000.0
2007-01-05 11:56:00,92.58,92.608,92.558,92.569,245300001.0
2007-01-05 11:57:00,92.597,92.618,92.588,92.616,146599997.0
2007-01-05 11:58:00,92.598,92.639,92.598,92.639,133200000.0
2007-01-05 11:59:00,92.648,92.655,92.616,92.63,257000000.0
2007-01-05 12:00:00,92.618,92.66,92.618,92.66,194799998.0
2007-01-05 12:01:00,92.664,92.673,92.643,92.653,198500004.0
2007-01-05 12:02:00,92.655,92.666,92.646,92.652,263099999.0
2007-01-05 12:03:00,92.655,92.655,92.611,92.618,92200000.0
2007-01-05 12:04:00,92.641,92.648,92.625,92.631,171699995.0
2007-01-05 12:05:00,92.641,92.643,92.609,92.624,216300000.0
2007-01-05 12:06:00,92.638,92.657,92.635,92.645,213999997.0
2007-01-05 12:07:00,92.618,92.658,92.581,92.658,286899997.0
2007-01-05 12:08:00,92.671,92.712,92.656,92.692,120300000.0
2007-01-05 12:09:00,92.683,92.705,92.673,92.686,158900003.0
2007-01-05 12:10:00,92.675,92.705,92.675,92.705,143000002.0
2007-01-05 12:11:00,92.668,92.702,92.666,92.691,194000000.0
2007-01-05 12:12:00,92.679,92.698,92.671,92.683,219600001.0
2007-01-05 12:13:00,92.688,92.688,92.646,92.646,107600000.0
2007-01-05 12:14:00,92.643,92.693,92.634,92.693,211800000.0
2007-01-05 12:15:00,92.669,92.69,92.653,92.689,137799998.0
2007-01-05 12:16:00,92.697,92.697,92.675,92.68,148800000.0
2007-01-05 12:17:00,92.688,92.731,92.675,92.731,179600002.0
2007-01-05 12:18:00,92.74,92.763,92.728,92.747,177600003.0
2007-01-05 12:19:00,92.746,92.779,92.721,92.758,168700001.0
2007-01-05 12:20:00,92.787,92.802,92.749,92.774,209400000.0
2007-01-05 12:21:00,92.786,92.806,92.763,92.78,145700000.0
2007-01-05 12:22:00,92.79,92.799,92.757,92.769,201700000.0
2007-01-05 12:23:00,92.796,92.796,92.756,92.759,216099999.0
2007-01-05 12:24:00,92.756,92.756,92.722,92.722,234899998.0
2007-01-05 12:25:00,92.726,92.742,92.697,92.716,286799996.0
2007-01-05 12:26:00,92.721,92.721,92.68,92.685,152600002.0
2007-01-05 12:27:00,92.713,92.724,92.684,92.7,275799998.0
2007-01-05 12:28:00,92.707,92.722,92.677,92.677,209499999.0
2007-01-05 12:29:00,92.693,92.717,92.663,92.698,281799997.0
2007-01-05 12:30:00,92.671,92.697,92.664,92.694,217699999.0
2007-01-05 12:31:00,92.671,92.69,92.639,92.658,172399999.0
2007-01-05 12:32:00,92.656,92.69,92.643,92.684,333200001.0
2007-01-05 12:33:00,92.653,92.712,92.653,92.712,316599995.0
2007-01-05 12:34:00,92.732,92.732,92.693,92.693,138800004.0
2007-01-05 12:35:00,92.704,92.712,92.693,92.693,161599999.0
2007-01-05 12:36:00,92.703,92.705,92.666,92.68,225999998.0
2007-01-05 12:37:00,92.684,92.7,92.645,92.68,249299997.0
2007-01-05 12:38:00,92.693,92.695,92.644,92.644,161600002.0
2007-01-05 12:39:00,92.709,92.722,92.691,92.708,201600003.0
2007-01-05 12:40:00,92.721,92.727,92.706,92.715,137500000.0
2007-01-05 12:41:00,92.701,92.719,92.68,92.682,161000000.0
2007-01-05 12:42:00,92.715,92.715,92.672,92.675,167299999.0
2007-01-05 12:43:00,92.695,92.695,92.651,92.666,260600000.0
2007-01-05 12:44:00,92.675,92.715,92.675,92.687,202200000.0
2007-01-05 12:45:00,92.712,92.712,92.663,92.669,173499998.0
2007-01-05 12:46:00,92.642,92.701,92.629,92.672,174099996.0
2007-01-05 12:47:00,92.67,92.67,92.6,92.627,192199998.0
2007-01-05 12:48:00,92.654,92.684,92.654,92.665,195599999.0
2007-01-05 12:49:00,92.667,92.667,92.633,92.652,204099998.0
2007-01-05 12:50:00,92.687,92.687,92.635,92.652,258300000.0
2007-01-05 12:51:00,92.65,92.673,92.631,92.665,199999997.0
2007-01-05 12:52:00,92.65,92.685,92.633,92.634,181200000.0
2007-01-05 12:53:00,92.637,92.682,92.599,92.613,236600002.0
2007-01-05 12:54:00,92.633,92.666,92.606,92.643,307199999.0
2007-01-05 12:55:00,92.661,92.674,92.632,92.632,144599999.0
2007-01-05 12:56:00,92.672,92.698,92.667,92.676,138299997.0
2007-01-05 12:57:00,92.664,92.69,92.635,92.635,181199998.0
2007-01-05 12:58:00,92.654,92.701,92.645,92.701,114800000.0
2007-01-05 12:59:00,92.645,92.672,92.616,92.628,127899999.0
2007-01-05 13:00:00,92.661,92.68,92.657,92.677,154600000.0
2007-01-05 13:01:00,92.673,92.687,92.649,92.673,124599998.0
2007-01-05 13:02:00,92.631,92.678,92.624,92.67,154199999.0
2007-01-05 13:03:00,92.663,92.669,92.633,92.649,148800001.0
2007-01-05 13:04:00,92.666,92.666,92.626,92.626,155400001.0
2007-01-05 13:05:00,92.616,92.658,92.616,92.654,153799999.0
2007-01-05 13:06:00,92.658,92.672,92.645,92.67,173700003.0
2007-01-05 13:07:00,92.664,92.674,92.645,92.664,133600001.0
2007-01-05 13:08:00,92.669,92.669,92.604,92.629,225499999.0
2007-01-05 13:09:00,92.655,92.679,92.637,92.637,211800001.0
2007-01-05 13:10:00,92.659,92.668,92.639,92.656,171800001.0
2007-01-05 13:11:00,92.667,92.671,92.644,92.67,149000000.0
2007-01-05 13:12:00,92.654,92.672,92.61,92.629,238200003.0
2007-01-05 13:13:00,92.665,92.673,92.643,92.673,226100001.0
2007-01-05 13:14:00,92.659,92.673,92.624,92.65,155800001.0
2007-01-05 13:15:00,92.666,92.666,92.61,92.61,247699998.0
2007-01-05 13:16:00,92.666,92.677,92.651,92.657,282700001.0
2007-01-05 13:17:00,92.626,92.655,92.621,92.652,143000000.0
2007-01-05 13:18:00,92.63,92.648,92.62,92.638,236499997.0
2007-01-05 13:19:00,92.635,92.638,92.602,92.605,346099998.0
2007-01-05 13:20:00,92.587,92.608,92.561,92.582,166099998.0
2007-01-05 13:21:00,92.608,92.616,92.589,92.59,186000001.0
2007-01-05 13:22:00,92.571,92.611,92.568,92.611,131699997.0
2007-01-05 13:23:00,92.594,92.624,92.592,92.605,166999998.0
2007-01-05 13:24:00,92.556,92.595,92.547,92.595,174200000.0
2007-01-05 13:25:00,92.589,92.627,92.575,92.598,117299998.0
2007-01-05 13:26:00,92.62,92.633,92.612,92.621,212100002.0
2007-01-05 13:27:00,92.618,92.632,92.599,92.618,128899998.0
2007-01-05 13:28:00,92.629,92.681,92.629,92.68,137600000.0
2007-01-05 13:29:00,92.61,92.632,92.596,92.62,115200000.0
2007-01-05 13:30:00,92.598,92.623,92.598,92.614,192900000.0
2007-01-05 13:31:00,92.564,92.604,92.536,92.604,252600000.0
2007-01-05 13:32:00,92.616,92.62,92.596,92.603,106599998.0
2007-01-05 13:33:00,92.594,92.633,92.589,92.609,269699998.0
2007-01-05 13:34:00,92.592,92.625,92.588,92.625,198299999.0
2007-01-05 13:35:00,92.597,92.626,92.585,92.605,105500001.0
2007-01-05 13:36:00,92.632,92.64,92.604,92.604,238100003.0
2007-01-05 13:37:00,92.618,92.621,92.576,92.595,162400001.0
2007-01-05 13:38:00,92.616,92.639,92.589,92.619,168100003.0
2007-01-05 13:39:00,92.605,92.627,92.575,92.623,164699998.0
2007-01-05 13:40:00,92.605,92.623,92.586,92.615,179300001.0
2007-01-05 13:41:00,92.607,92.607,92.568,92.568,221700003.0
2007-01-05 13:42:00,92.565,92.583,92.552,92.569,214999998.0
2007-01-05 13:43:00,92.547,92.589,92.547,92.575,189500001.0
2007-01-05 13:44:00,92.583,92.604,92.561,92.594,143700001.0
2007-01-05 13:45:00,92.581,92.601,92.561,92.59,258799998.0
2007-01-05 13:46:00,92.556,92.576,92.532,92.553,179099999.0
2007-01-05 13:47:00,92.511,92.54,92.511,92.527,219800002.0
2007-01-05 13:48:00,92.524,92.539,92.508,92.508,271399999.0
2007-01-05 13:49:00,92.506,92.529,92.488,92.529,256499999.0
2007-01-05 13:50:00,92.519,92.56,92.505,92.543,165599998.0
2007-01-05 13:51:00,92.561,92.561,92.537,92.541,197699998.0
2007-01-05 13:52:00,92.54,92.555,92.507,92.53,188700001.0
2007-01-05 13:53:00,92.523,92.566,92.503,92.553,146900001.0
2007-01-05 13:54:00,92.526,92.565,92.506,92.544,184999999.0
2007-01-05 13:55:00,92.534,92.56,92.502,92.56,307299994.0
2007-01-05 13:56:00,92.575,92.61,92.568,92.583,170800000.0
2007-01-05 13:57:00,92.597,92.609,92.561,92.572,202399998.0
2007-01-05 13:58:00,92.61,92.638,92.579,92.618,209600001.0
2007-01-05 13:59:00,92.589,92.624,92.577,92.624,214399996.0
2007-01-05 14:00:00,92.611,92.661,92.606,92.661,162999999.0
2007-01-05 14:01:00,92.643,92.675,92.617,92.654,195000004.0
2007-01-05 14:02:00,92.64,92.663,92.596,92.614,115600001.0
2007-01-05 14:03:00,92.612,92.641,92.585,92.625,187100002.0
2007-01-05 14:04:00,92.645,92.647,92.618,92.623,200099998.0
2007-01-05 14:05:00,92.577,92.626,92.565,92.626,88400002.0
2007-01-05 14:06:00,92.628,92.645,92.609,92.617,191699999.0
2007-01-05 14:07:00,92.625,92.66,92.622,92.66,277900002.0
2007-01-05 14:08:00,92.671,92.687,92.661,92.661,78400000.0
2007-01-05 14:09:00,92.628,92.662,92.605,92.611,169099997.0
2007-01-05 14:10:00,92.653,92.665,92.625,92.642,111800001.0
2007-01-05 14:11:00,92.664,92.682,92.632,92.642,149700000.0
2007-01-05 14:12:00,92.645,92.65,92.605,92.62,160300001.0
2007-01-05 14:13:00,92.63,92.63,92.601,92.601,180600000.0
2007-01-05 14:14:00,92.607,92.608,92.563,92.564,182600000.0
2007-01-05 14:15:00,92.585,92.606,92.572,92.595,242399997.0
2007-01-05 14:16:00,92.596,92.625,92.586,92.601,212000001.0
2007-01-05 14:17:00,92.611,92.657,92.611,92.657,128899998.0
2007-01-05 14:18:00,92.661,92.684,92.646,92.646,222900001.0
2007-01-05 14:19:00,92.641,92.678,92.632,92.666,136500000.0
2007-01-05 14:20:00,92.656,92.66,92.64,92.642,170099998.0
2007-01-05 14:21:00,92.624,92.67,92.611,92.67,78300000.0
2007-01-05 14:22:00,92.694,92.729,92.694,92.717,188800001.0
2007-01-05 14:23:00,92.698,92.698,92.65,92.659,144700000.0
2007-01-05 14:24:00,92.687,92.688,92.647,92.664,308800000.0
2007-01-05 14:25:00,92.653,92.694,92.644,92.656,212899998.0
2007-01-05 14:26:00,92.669,92.688,92.64,92.672,153699997.0
2007-01-05 14:27:00,92.636,92.661,92.636,92.656,150000003.0
2007-01-05 14:28:00,92.653,92.698,92.651,92.698,179700001.0
2007-01-05 14:29:00,92.703,92.72,92.651,92.701,150600000.0
2007-01-05 14:30:00,92.716,92.748,92.698,92.728,295099997.0
2007-01-05 14:31:00,92.735,92.754,92.694,92.704,216800000.0
2007-01-05 14:32:00,92.757,92.765,92.725,92.734,171399998.0
2007-01-05 14:33:00,92.718,92.745,92.707,92.725,132300000.0
2007-01-05 14:34:00,92.717,92.732,92.706,92.717,170199999.0
2007-01-05 14:35:00,92.727,92.756,92.718,92.72,180800001.0
2007-01-05 14:36:00,92.737,92.765,92.729,92.755,210699999.0
2007-01-05 14:37:00,92.718,92.764,92.705,92.749,247000002.0
2007-01-05 14:38:00,92.728,92.766,92.714,92.766,180300000.0
2007-01-05 14:39:00,92.74,92.775,92.732,92.775,189000000.0
2007-01-05 14:40:00,92.771,92.771,92.727,92.735,171199998.0
2007-01-05 14:41:00,92.733,92.762,92.69,92.745,122100001.0
2007-01-05 14:42:00,92.726,92.726,92.687,92.692,173100001.0
2007-01-05 14:43:00,92.674,92.697,92.647,92.678,228199997.0
2007-01-05 14:44:00,92.643,92.671,92.628,92.652,235199999.0
2007-01-05 14:45:00,92.647,92.647,92.602,92.602,204799998.0
2007-01-05 14:46:00,92.595,92.63,92.595,92.625,225299998.0
2007-01-05 14:47:00,92.618,92.619,92.589,92.593,259600003.0
2007-01-05 14:48:00,92.582,92.618,92.582,92.607,275600002.0
2007-01-05 14:49:00,92.604,92.616,92.587,92.605,220299997.0
2007-01-05 14:50:00,92.612,92.612,92.591,92.6,129700000.0
2007-01-05 14:51:00,92.578,92.612,92.553,92.567,237100003.0
2007-01-05 14:52:00,92.586,92.605,92.58,92.591,154599998.0
2007-01-05 14:53:00,92.559,92.593,92.557,92.582,199500000.0
2007-01-05 14:54:00,92.58,92.584,92.562,92.563,222499997.0
2007-01-05 14:55:00,92.56,92.594,92.558,92.586,240300002.0
2007-01-05 14:56:00,92.568,92.573,92.552,92.552,133800000.0
2007-01-05 14:57:00,92.574,92.576,92.543,92.546,229200004.0
2007-01-05 14:58:00,92.568,92.573,92.521,92.563,245199997.0
2007-01-05 14:59:00,92.545,92.585,92.545,92.583,172299998.0
2007-01-05 15:00:00,92.553,92.577,92.543,92.558,195200000.0
2007-01-05 15:01:00,92.528,92.581,92.508,92.581,251099999.0
2007-01-05 15:02:00,92.578,92.592,92.551,92.59,241199999.0
2007-01-05 15:03:00,92.553,92.58,92.55,92.578,170800000.0
2007-01-05 15:04:00,92.554,92.573,92.544,92.566,190599999.0
2007-01-05 15:05:00,92.563,92.577,92.549,92.569,258299998.0
2007-01-05 15:06:00,92.56,92.58,92.554,92.575,208400001.0
2007-01-05 15:07:00,92.524,92.554,92.459,92.522,82300000.0
2007-01-05 15:08:00,92.52,92.55,92.516,92.55,159300000.0
2007-01-05 15:09:00,92.507,92.541,92.478,92.496,288799998.0
2007-01-05 15:10:00,92.534,92.545,92.507,92.535,175700001.0
2007-01-05 15:11:00,92.537,92.542,92.493,92.514,84800001.0
2007-01-05 15:12:00,92.496,92.531,92.476,92.49,227000000.0
2007-01-05 15:13:00,92.5,92.512,92.482,92.482,179300002.0
2007-01-05 15:14:00,92.508,92.545,92.508,92.545,126600000.0
2007-01-05 15:15:00,92.527,92.564,92.513,92.52,216299999.0
2007-01-05 15:16:00,92.559,92.567,92.537,92.545,242200001.0
2007-01-05 15:17:00,92.527,92.555,92.523,92.549,142000001.0
2007-01-05 15:18:00,92.535,92.552,92.53,92.535,316800000.0
2007-01-05 15:19:00,92.525,92.531,92.489,92.509,212200002.0
2007-01-05 15:20:00,92.52,92.537,92.466,92.481,136000000.0
2007-01-05 15:21:00,92.499,92.533,92.491,92.51,208899998.0
2007-01-05 15:22:00,92.5,92.539,92.5,92.539,68300000.0
2007-01-05 15:23:00,92.522,92.537,92.515,92.528,138400001.0
2007-01-05 15:24:00,92.516,92.535,92.509,92.525,217099997.0
2007-01-05 15:25:00,92.514,92.543,92.509,92.543,119399999.0
2007-01-05 15:26:00,92.521,92.553,92.501,92.526,289300000.0
2007-01-05 15:27:00,92.533,92.567,92.525,92.53,98699999.0
2007-01-05 15:28:00,92.547,92.569,92.514,92.524,124299999.0
2007-01-05 15:29:00,92.495,92.595,92.483,92.57,175100000.0
2007-01-05 15:30:00,92.505,92.551,92.398,92.409,215999999.0
2007-01-05 15:31:00,92.362,92.5,92.362,92.481,225400000.0
2007-01-05 15:32:00,92.516,92.578,92.451,92.465,83500000.0
2007-01-05 15:33:00,92.455,92.475,92.407,92.417,342699994.0
2007-01-05 15:34:00,92.443,92.476,92.415,92.476,196099998.0
2007-01-05 15:35:00,92.525,92.539,92.471,92.516,175599999.0
2007-01-05 15:36:00,92.53,92.575,92.527,92.558,127199998.0
2007-01-05 15:37:00,92.551,92.574,92.532,92.574,212099998.0
2007-01-05 15:38:00,92.565,92.565,92.507,92.519,190400002.0
2007-01-05 15:39:00,92.555,92.559,92.474,92.476,173800002.0
2007-01-05 15:40:00,92.448,92.512,92.434,92.485,202999997.0
2007-01-05 15:41:00,92.495,92.533,92.486,92.486,254899999.0
2007-01-05 15:42:00,92.5,92.526,92.483,92.502,204199997.0
2007-01-05 15:43:00,92.533,92.571,92.516,92.518,320899999.0
2007-01-05 15:44:00,92.532,92.555,92.522,92.543,249800001.0
2007-01-05 15:45:00,92.558,92.576,92.53,92.548,288700002.0
2007-01-05 15:46:00,92.542,92.569,92.526,92.552,258799995.0
2007-01-05 15:47:00,92.548,92.584,92.531,92.546,175100001.0
2007-01-05 15:48:00,92.522,92.545,92.509,92.545,146499999.0
2007-01-05 15:49:00,92.557,92.565,92.514,92.514,311199997.0
2007-01-05 15:50:00,92.553,92.578,92.548,92.551,146200002.0
2007-01-05 15:51:00,92.55,92.576,92.544,92.549,296900005.0
2007-01-05 15:52:00,92.542,92.573,92.516,92.551,186699998.0
2007-01-05 15:53:00,92.562,92.59,92.562,92.585,180500002.0
2007-01-05 15:54:00,92.573,92.595,92.557,92.572,188800000.0
2007-01-05 15:55:00,92.564,92.595,92.564,92.583,226800002.0
2007-01-05 15:56:00,92.592,92.605,92.574,92.587,114200002.0
2007-01-05 15:57:00,92.573,92.606,92.573,92.602,161100000.0
2007-01-05 15:58:00,92.594,92.619,92.587,92.602,238499996.0
2007-01-05 15:59:00,92.553,92.647,92.552,92.644,176499999.0
2007-01-05 16:00:00,92.62,92.64,92.605,92.633,259200000.0
2007-01-05 16:01:00,92.638,92.685,92.621,92.663,137299999.0
2007-01-05 16:02:00,92.689,92.696,92.658,92.664,114200000.0
2007-01-05 16:03:00,92.674,92.693,92.66,92.674,134599998.0
2007-01-05 16:04:00,92.678,92.702,92.665,92.668,189300004.0
2007-01-05 16:05:00,92.701,92.755,92.701,92.742,205499999.0
2007-01-05 16:06:00,92.721,92.746,92.699,92.711,175999998.0
2007-01-05 16:07:00,92.687,92.715,92.686,92.715,137800000.0
2007-01-05 16:08:00,92.716,92.734,92.695,92.711,137900000.0
2007-01-05 16:09:00,92.746,92.747,92.699,92.699,330500001.0
2007-01-05 16:10:00,92.701,92.73,92.699,92.718,246299998.0
2007-01-05 16:11:00,92.723,92.77,92.715,92.737,147200000.0
2007-01-05 16:12:00,92.741,92.781,92.74,92.781,134600000.0
2007-01-05 16:13:00,92.775,92.798,92.759,92.771,213100000.0
2007-01-05 16:14:00,92.743,92.798,92.743,92.792,145600001.0
2007-01-05 16:15:00,92.802,92.82,92.794,92.795,211900000.0
2007-01-05 16:16:00,92.807,92.848,92.807,92.834,253900001.0
2007-01-05 16:17:00,92.826,92.847,92.808,92.832,164099999.0
2007-01-05 16:18:00,92.838,92.85,92.816,92.82,176800002.0
2007-01-05 16:19:00,92.852,92.891,92.852,92.885,150800000.0
2007-01-05 16:20:00,92.89,92.897,92.868,92.874,200199998.0
2007-01-05 16:21:00,92.879,92.899,92.873,92.899,205799996.0
2007-01-05 16:22:00,92.897,92.914,92.883,92.896,194800000.0
2007-01-05 16:23:00,92.888,92.915,92.866,92.88,200900003.0
2007-01-05 16:24:00,92.912,92.924,92.887,92.891,221799998.0
2007-01-05 16:25:00,92.911,92.919,92.875,92.875,253100001.0
2007-01-05 16:26:00,92.903,92.908,92.882,92.882,125400000.0
2007-01-05 16:27:00,92.883,92.891,92.854,92.864,299499997.0
2007-01-05 16:28:00,92.855,92.893,92.842,92.851,318600003.0
2007-01-05 16:29:00,92.856,92.873,92.848,92.866,248200003.0
2007-01-05 16:30:00,92.866,92.873,92.825,92.84,264700002.0
2007-01-05 16:31:00,92.843,92.877,92.836,92.847,201799995.0
2007-01-05 16:32:00,92.845,92.855,92.828,92.831,183799996.0
2007-01-05 16:33:00,92.827,92.843,92.807,92.82,228399995.0
2007-01-05 16:34:00,92.813,92.852,92.8,92.834,116600000.0
2007-01-05 16:35:00,92.816,92.837,92.801,92.832,139800000.0
2007-01-05 16:36:00,92.85,92.879,92.827,92.827,203599999.0
2007-01-05 16:37:00,92.852,92.855,92.814,92.814,154300005.0
2007-01-05 16:38:00,92.825,92.831,92.798,92.813,164699998.0
2007-01-05 16:39:00,92.833,92.839,92.786,92.786,237400001.0
2007-01-05 16:40:00,92.804,92.809,92.773,92.781,208500000.0
2007-01-05 16:41:00,92.775,92.803,92.767,92.794,113800003.0
2007-01-05 16:42:00,92.792,92.807,92.775,92.785,209100000.0
2007-01-05 16:43:00,92.799,92.812,92.772,92.775,267099999.0
2007-01-05 16:44:00,92.775,92.796,92.772,92.783,133899998.0
2007-01-05 16:45:00,92.796,92.81,92.782,92.793,175800000.0
2007-01-05 16:46:00,92.82,92.827,92.794,92.805,112199998.0
2007-01-05 16:47:00,92.749,92.815,92.749,92.782,102700001.0
2007-01-05 16:48:00,92.79,92.808,92.775,92.775,195900000.0
2007-01-05 16:49:00,92.79,92.815,92.774,92.804,180599998.0
2007-01-05 16:50:00,92.826,92.826,92.74,92.743,155000000.0
2007-01-05 16:51:00,92.793,92.822,92.793,92.819,126300001.0
2007-01-05 16:52:00,92.789,92.827,92.757,92.778,271900003.0
2007-01-05 16:53:00,92.797,92.827,92.794,92.82,200199995.0
2007-01-05 16:54:00,92.789,92.823,92.773,92.777,196500001.0
2007-01-05 16:55:00,92.775,92.789,92.732,92.732,153599998.0
2007-01-05 16:56:00,92.72,92.743,92.705,92.724,128800000.0
2007-01-05 16:57:00,92.675,92.704,92.648,92.653,222599999.0
2007-01-05 16:58:00,92.64,92.663,92.62,92.636,169400001.0
2007-01-05 16:59:00,92.642,92.654,92.605,92.605,293300000.0
2007-01-05 17:00:00,92.616,92.628,92.577,92.606,157600000.0
2007-01-05 17:01:00,92.622,92.629,92.598,92.618,135300001.0
2007-01-05 17:02:00,92.62,92.647,92.616,92.629,160000001.0
2007-01-05 17:03:00,92.62,92.624,92.587,92.592,227199999.0
2007-01-05 17:04:00,92.618,92.649,92.594,92.618,281700001.0
2007-01-05 17:05:00,92.628,92.638,92.6,92.62,220500001.0
2007-01-05 17:06:00,92.611,92.611,92.577,92.593,165199997.0
2007-01-05 17:07:00,92.583,92.599,92.568,92.599,134999997.0
2007-01-05 17:08:00,92.563,92.593,92.532,92.593,174400001.0
2007-01-05 17:09:00,92.558,92.588,92.548,92.556,153600001.0
2007-01-05 17:10:00,92.589,92.613,92.573,92.581,176800002.0
2007-01-05 17:11:00,92.574,92.622,92.574,92.622,177300004.0
2007-01-05 17:12:00,92.603,92.621,92.596,92.61,141600000.0
2007-01-05 17:13:00,92.618,92.627,92.592,92.613,232699999.0
2007-01-05 17:14:00,92.62,92.639,92.589,92.622,166199999.0
2007-01-05 17:15:00,92.618,92.629,92.576,92.588,235499999.0
2007-01-05 17:16:00,92.615,92.636,92.605,92.612,100400001.0
2007-01-05 17:17:00,92.63,92.645,92.605,92.627,60200000.0
2007-01-05 17:18:00,92.627,92.652,92.622,92.649,222400001.0
2007-01-05 17:19:00,92.621,92.655,92.621,92.63,133800001.0
2007-01-05 17:20:00,92.631,92.651,92.598,92.633,232900002.0
2007-01-05 17:21:00,92.634,92.634,92.574,92.606,275499999.0
2007-01-05 17:22:00,92.611,92.624,92.605,92.623,181500001.0
2007-01-05 17:23:00,92.593,92.617,92.583,92.617,254000000.0
2007-01-05 17:24:00,92.598,92.616,92.571,92.595,239600003.0
2007-01-05 17:25:00,92.611,92.616,92.582,92.601,252500001.0
2007-01-05 17:26:00,92.607,92.607,92.58,92.581,226800003.0
2007-01-05 17:27:00,92.589,92.589,92.563,92.58,75300000.0
2007-01-05 17:28:00,92.55,92.572,92.539,92.56,149399999.0
2007-01-05 17:29:00,92.528,92.568,92.517,92.568,101500000.0
2007-01-05 17:30:00,92.557,92.576,92.532,92.559,134800000.0
2007-01-05 17:31:00,92.561,92.593,92.56,92.583,136399999.0
2007-01-05 17:32:00,92.565,92.585,92.521,92.521,118599999.0
2007-01-05 17:33:00,92.562,92.584,92.544,92.572,224600003.0
2007-01-05 17:34:00,92.544,92.563,92.519,92.539,216900002.0
2007-01-05 17:35:00,92.557,92.579,92.529,92.553,180700000.0
2007-01-05 17:36:00,92.546,92.548,92.52,92.539,202599999.0
2007-01-05 17:37:00,92.527,92.553,92.522,92.543,186200001.0
2007-01-05 17:38:00,92.531,92.551,92.518,92.534,195000000.0
2007-01-05 17:39:00,92.511,92.54,92.48,92.54,141399997.0
2007-01-05 17:40:00,92.562,92.562,92.524,92.533,125599998.0
2007-01-05 17:41:00,92.572,92.574,92.54,92.54,312899999.0
2007-01-05 17:42:00,92.528,92.555,92.509,92.519,169999998.0
2007-01-05 17:43:00,92.52,92.54,92.5,92.537,70300000.0
2007-01-05 17:44:00,92.512,92.537,92.492,92.537,173200003.0
2007-01-05 17:45:00,92.535,92.544,92.48,92.48,302000003.0
2007-01-05 17:46:00,92.56,92.565,92.505,92.526,191199999.0
2007-01-05 17:47:00,92.537,92.576,92.537,92.576,186399997.0
2007-01-05 17:48:00,92.523,92.571,92.523,92.566,166999997.0
2007-01-05 17:49:00,92.552,92.552,92.48,92.492,174699997.0
2007-01-05 17:50:00,92.566,92.581,92.55,92.555,189299999.0
2007-01-05 17:51:00,92.547,92.572,92.541,92.557,293199994.0
2007-01-05 17:52:00,92.557,92.575,92.548,92.575,156199999.0
2007-01-05 17:53:00,92.562,92.576,92.548,92.562,210799997.0
2007-01-05 17:54:00,92.565,92.565,92.523,92.526,143499999.0
2007-01-05 17:55:00,92.529,92.553,92.515,92.523,125800001.0
2007-01-05 17:56:00,92.514,92.535,92.509,92.535,190600002.0
2007-01-05 17:57:00,92.506,92.537,92.501,92.51,165800001.0
2007-01-05 17:58:00,92.498,92.509,92.474,92.474,252500003.0
2007-01-05 17:59:00,92.491,92.518,92.486,92.514,205900000.0
2007-01-05 18:00:00,92.468,92.539,92.468,92.535,255699998.0
2007-01-05 18:01:00,92.533,92.57,92.511,92.524,1320999996.0
2007-01-05 18:02:00,92.527,92.541,92.477,92.533,1925400005.0
2007-01-05 18:03:00,92.58,92.58,92.58,92.58,1789099995.0
2007-01-05 18:04:00,92.571,92.571,92.532,92.546,1789099995.0
2007-01-05 18:05:00,92.537,92.554,92.507,92.54,2117999998.0
2007-01-05 18:06:00,92.531,92.547,92.504,92.542,1754700009.0
2007-01-05 18:07:00,92.525,92.547,92.5,92.518,1846599992.0
2007-01-05 18:08:00,92.516,92.522,92.482,92.487,2069099994.0
2007-01-05 18:09:00,92.506,92.519,92.477,92.494,1572699998.0
2007-01-05 18:10:00,92.48,92.518,92.455,92.485,1806199994.0
2007-01-05 18:11:00,92.492,92.501,92.444,92.472,1054899998.0
2007-01-05 18:12:00,92.476,92.506,92.468,92.485,1264999996.0
2007-01-05 18:13:00,92.477,92.508,92.433,92.462,1452900003.0
2007-01-05 18:14:00,92.466,92.49,92.453,92.475,1853999995.0
2007-01-05 18:15:00,92.475,92.483,92.446,92.458,2066599986.0
2007-01-05 18:16:00,92.62,92.64,92.62,92.64,595800002.0
2007-01-05 18:17:00,92.451,92.463,92.434,92.44,595800002.0
2007-01-05 18:18:00,92.46,92.464,92.425,92.448,1179299998.0
2007-01-05 18:19:00,92.458,92.477,92.43,92.456,2046499996.0
2007-01-05 18:20:00,92.451,92.47,92.422,92.441,1424699994.0
2007-01-05 18:21:00,92.451,92.476,92.435,92.464,1520999992.0
2007-01-05 18:22:00,92.473,92.484,92.457,92.48,1827899988.0
2007-01-05 18:23:00,92.6,92.62,92.6,92.62,1804600000.0
2007-01-05 18:24:00,92.463,92.482,92.45,92.464,1804600000.0
2007-01-05 18:25:00,92.62,92.62,92.6,92.6,1365499991.0
2007-01-05 18:26:00,92.444,92.457,92.426,92.426,1365499991.0
2007-01-05 18:27:00,92.421,92.446,92.412,92.414,1573999997.0
2007-01-05 18:28:00,92.429,92.444,92.404,92.41,987100002.0
2007-01-05 18:29:00,92.42,92.454,92.413,92.428,1296500000.0
2007-01-05 18:30:00,92.433,92.45,92.416,92.418,581600000.0
2007-01-05 18:31:00,92.425,92.431,92.397,92.397,1229299992.0
2007-01-05 18:32:00,92.415,92.428,92.394,92.406,1897800000.0
2007-01-05 18:33:00,92.423,92.456,92.411,92.419,1909299991.0
2007-01-05 18:34:00,92.415,92.436,92.396,92.434,1520599995.0
2007-01-05 18:35:00,92.429,92.464,92.416,92.453,1597200002.0
2007-01-05 18:36:00,92.443,92.476,92.396,92.409,1489099989.0
2007-01-05 18:37:00,92.416,92.505,92.389,92.45,1114099998.0
2007-01-05 18:38:00,92.498,92.509,92.471,92.485,623000000.0
2007-01-05 18:39:00,92.486,92.511,92.469,92.49,532199998.0
2007-01-05 18:40:00,92.513,92.54,92.491,92.491,873999995.0
2007-01-05 18:41:00,92.496,92.515,92.446,92.458,825099995.0
2007-01-05 18:42:00,92.485,92.542,92.485,92.526,582800002.0
2007-01-05 18:43:00,92.516,92.534,92.5,92.515,1492400006.0
2007-01-05 18:44:00,92.533,92.551,92.517,92.517,787600006.0
2007-01-05 18:45:00,92.535,92.547,92.51,92.51,1140199989.0
2007-01-05 18:46:00,92.507,92.529,92.475,92.522,604500000.0
2007-01-05 18:47:00,92.526,92.543,92.485,92.486,648299996.0
2007-01-05 18:48:00,92.525,92.531,92.498,92.498,640899999.0
2007-01-05 18:49:00,92.485,92.53,92.467,92.507,829599997.0
2007-01-05 18:50:00,92.534,92.547,92.512,92.514,1034600002.0
2007-01-05 18:51:00,92.542,92.552,92.526,92.533,541199999.0
2007-01-05 18:52:00,92.532,92.564,92.499,92.564,874999994.0
2007-01-05 18:53:00,92.522,92.544,92.489,92.512,983200002.0
2007-01-05 18:54:00,92.513,92.541,92.477,92.487,772299996.0
2007-01-05 18:55:00,92.525,92.554,92.514,92.539,993700001.0
2007-01-05 18:56:00,92.53,92.546,92.513,92.526,667800001.0
2007-01-05 18:57:00,92.535,92.535,92.494,92.509,497500001.0
2007-01-05 18:58:00,92.52,92.552,92.5,92.54,1189400004.0
2007-01-05 18:59:00,92.547,92.567,92.508,92.546,764900001.0
2007-01-05 19:00:00,92.568,92.582,92.546,92.556,709899999.0
2007-01-05 19:01:00,92.576,92.593,92.549,92.561,452700003.0
2007-01-05 19:02:00,92.564,92.589,92.56,92.589,196699999.0
2007-01-05 19:03:00,92.57,92.57,92.517,92.549,804200002.0
2007-01-05 19:04:00,92.58,92.611,92.565,92.587,707199998.0
2007-01-05 19:05:00,92.593,92.605,92.568,92.568,449900002.0
2007-01-05 19:06:00,92.58,92.584,92.547,92.547,460599997.0
2007-01-05 19:07:00,92.558,92.586,92.554,92.566,1170499989.0
2007-01-05 19:08:00,92.6,92.62,92.581,92.585,779799996.0
2007-01-05 19:09:00,92.561,92.605,92.551,92.605,467599998.0
2007-01-05 19:10:00,92.611,92.611,92.574,92.574,509900000.0
2007-01-05 19:11:00,92.58,92.604,92.58,92.6,193799995.0
2007-01-05 19:12:00,92.579,92.606,92.564,92.602,337099997.0
2007-01-05 19:13:00,92.586,92.613,92.586,92.593,426900005.0
2007-01-05 19:14:00,92.601,92.626,92.601,92.623,408600004.0
2007-01-05 19:15:00,92.622,92.627,92.564,92.572,502299998.0
2007-01-05 19:16:00,92.611,92.621,92.579,92.579,433900002.0
2007-01-05 19:17:00,92.615,92.619,92.579,92.604,630300000.0
2007-01-05 19:18:00,92.615,92.617,92.572,92.578,432900001.0
2007-01-05 19:19:00,92.594,92.625,92.584,92.625,548099998.0
2007-01-05 19:20:00,92.61,92.639,92.572,92.572,450899995.0
2007-01-05 19:21:00,92.638,92.638,92.604,92.61,274599998.0
2007-01-05 19:22:00,92.614,92.627,92.523,92.555,166099999.0
2007-01-05 19:23:00,92.591,92.599,92.527,92.579,1715900000.0
2007-01-05 19:24:00,92.598,92.604,92.557,92.576,687900002.0
2007-01-05 19:25:00,92.565,92.597,92.535,92.552,832399999.0
2007-01-05 19:26:00,92.574,92.6,92.548,92.6,1541400003.0
2007-01-05 19:27:00,92.605,92.611,92.579,92.593,1206000000.0
2007-01-05 19:28:00,92.568,92.601,92.542,92.599,513300001.0
2007-01-05 19:29:00,92.582,92.611,92.551,92.567,582299995.0
2007-01-05 19:30:00,92.619,92.629,92.58,92.609,808799998.0
2007-01-05 19:31:00,92.6,92.629,92.57,92.611,550599993.0
2007-01-05 19:32:00,92.599,92.636,92.586,92.623,732300003.0
2007-01-05 19:33:00,92.601,92.63,92.574,92.63,601800000.0
2007-01-05 19:34:00,92.612,92.64,92.577,92.604,738899997.0
2007-01-05 19:35:00,92.635,92.646,92.613,92.617,728499998.0
2007-01-05 19:36:00,92.63,92.648,92.592,92.61,565999994.0
2007-01-05 19:37:00,92.618,92.618,92.576,92.591,248899998.0
2007-01-05 19:38:00,92.597,92.623,92.584,92.591,864200000.0
2007-01-05 19:39:00,92.578,92.619,92.578,92.601,948999998.0
2007-01-05 19:40:00,92.589,92.604,92.55,92.573,629499990.0
2007-01-05 19:41:00,92.577,92.599,92.542,92.566,968299999.0
2007-01-05 19:42:00,92.611,92.614,92.55,92.55,591299997.0
2007-01-05 19:43:00,92.603,92.639,92.603,92.62,461599999.0
2007-01-05 19:44:00,92.617,92.617,92.58,92.58,442699998.0
2007-01-05 19:45:00,92.583,92.625,92.583,92.603,517699998.0
2007-01-05 19:46:00,92.585,92.609,92.581,92.595,401300001.0
2007-01-05 19:47:00,92.597,92.638,92.583,92.612,312399997.0
2007-01-05 19:48:00,92.612,92.636,92.583,92.597,843299995.0
2007-01-05 19:49:00,92.653,92.659,92.617,92.627,490600001.0
2007-01-05 19:50:00,92.658,92.661,92.63,92.63,476000001.0
2007-01-05 19:51:00,92.627,92.643,92.622,92.635,323699994.0
2007-01-05 19:52:00,92.615,92.639,92.564,92.59,494499996.0
2007-01-05 19:53:00,92.597,92.621,92.587,92.602,658900000.0
2007-01-05 19:54:00,92.617,92.642,92.545,92.575,792600001.0
2007-01-05 19:55:00,92.576,92.599,92.542,92.555,304899999.0
2007-01-05 19:56:00,92.571,92.596,92.546,92.596,298299999.0
2007-01-05 19:57:00,92.602,92.602,92.539,92.578,478800004.0
2007-01-05 19:58:00,92.547,92.594,92.535,92.551,849499995.0
2007-01-05 19:59:00,92.589,92.621,92.564,92.594,721800008.0
2007-01-05 20:00:00,92.623,92.627,92.595,92.599,244500000.0
2007-01-05 20:01:00,92.589,92.633,92.569,92.625,486100001.0
2007-01-05 20:02:00,92.624,92.628,92.571,92.571,674399999.0
2007-01-05 20:03:00,92.628,92.649,92.611,92.618,403500001.0
2007-01-05 20:04:00,92.613,92.635,92.567,92.635,357800003.0
2007-01-05 20:05:00,92.615,92.631,92.573,92.573,569199996.0
2007-01-05 20:06:00,92.59,92.616,92.552,92.555,955400001.0
2007-01-05 20:07:00,92.574,92.599,92.554,92.577,741400006.0
2007-01-05 20:08:00,92.603,92.603,92.542,92.552,447600000.0
2007-01-05 20:09:00,92.571,92.6,92.543,92.598,510300002.0
2007-01-05 20:10:00,92.567,92.61,92.549,92.568,687899998.0
2007-01-05 20:11:00,92.587,92.603,92.549,92.549,759499998.0
2007-01-05 20:12:00,92.552,92.552,92.494,92.53,1381400001.0
2007-01-05 20:13:00,92.533,92.547,92.502,92.516,534600000.0
2007-01-05 20:14:00,92.519,92.524,92.486,92.496,364599999.0
2007-01-05 20:15:00,92.478,92.499,92.472,92.495,706400000.0
2007-01-05 20:16:00,92.489,92.489,92.447,92.463,708700001.0
2007-01-05 20:17:00,92.497,92.51,92.475,92.482,411300004.0
2007-01-05 20:18:00,92.469,92.488,92.464,92.486,153599997.0
2007-01-05 20:19:00,92.445,92.463,92.414,92.438,351299999.0
2007-01-05 20:20:00,92.444,92.475,92.421,92.464,593399999.0
2007-01-05 20:21:00,92.465,92.474,92.447,92.46,608199998.0
2007-01-05 20:22:00,92.449,92.466,92.405,92.442,790400002.0
2007-01-05 20:23:00,92.444,92.452,92.422,92.431,434799998.0
2007-01-05 20:24:00,92.422,92.456,92.397,92.417,376200004.0
2007-01-05 20:25:00,92.453,92.484,92.453,92.467,595999991.0
2007-01-05 20:26:00,92.44,92.46,92.41,92.424,559799998.0
2007-01-05 20:27:00,92.454,92.456,92.431,92.432,451099999.0
2007-01-05 20:28:00,92.417,92.435,92.391,92.435,1292699998.0
2007-01-05 20:29:00,92.423,92.452,92.397,92.452,1355199997.0
2007-01-05 20:30:00,92.439,92.463,92.429,92.444,1669099990.0
2007-01-05 20:31:00,92.448,92.454,92.39,92.436,1299499995.0
2007-01-05 20:32:00,92.43,92.463,92.389,92.456,1292199993.0
2007-01-05 20:33:00,92.469,92.492,92.458,92.474,523499998.0
2007-01-05 20:34:00,92.475,92.495,92.422,92.436,318999998.0
2007-01-05 20:35:00,92.501,92.504,92.479,92.479,564100006.0
2007-01-05 20:36:00,92.49,92.514,92.457,92.459,484299999.0
2007-01-05 20:37:00,92.432,92.505,92.432,92.458,569299999.0
2007-01-05 20:38:00,92.481,92.497,92.446,92.476,972900001.0
2007-01-05 20:39:00,92.493,92.497,92.466,92.466,641199994.0
2007-01-05 20:40:00,92.453,92.478,92.415,92.428,1243299988.0
2007-01-05 20:41:00,92.413,92.475,92.407,92.461,984700001.0
2007-01-05 20:42:00,92.438,92.463,92.416,92.426,880699997.0
2007-01-05 20:43:00,92.422,92.456,92.407,92.431,906200000.0
2007-01-05 20:44:00,92.436,92.455,92.423,92.437,778000007.0
2007-01-05 20:45:00,92.407,92.458,92.394,92.438,566400005.0
2007-01-05 20:46:00,92.459,92.469,92.405,92.405,640099998.0
2007-01-05 20:47:00,92.458,92.476,92.403,92.426,1183100000.0
2007-01-05 20:48:00,92.463,92.475,92.433,92.444,649900008.0
2007-01-05 20:49:00,92.457,92.457,92.388,92.388,446599998.0
2007-01-05 20:50:00,92.438,92.459,92.401,92.403,1030499997.0
2007-01-05 20:51:00,92.401,92.457,92.392,92.436,544399999.0
2007-01-05 20:52:00,92.434,92.464,92.414,92.44,438200002.0
2007-01-05 20:53:00,92.47,92.499,92.459,92.472,1050000000.0
2007-01-05 20:54:00,92.432,92.488,92.432,92.465,488599997.0
2007-01-05 20:55:00,92.453,92.477,92.413,92.458,1269799995.0
2007-01-05 20:56:00,92.46,92.485,92.44,92.441,664499998.0
2007-01-05 20:57:00,92.446,92.468,92.383,92.43,915000000.0
2007-01-05 20:58:00,92.436,92.455,92.394,92.423,1352300000.0
2007-01-05 20:59:00,92.454,92.461,92.424,92.433,841800004.0
2007-01-05 21:00:00,92.425,92.448,92.399,92.413,1200700003.0
2007-01-05 21:01:00,92.415,92.439,92.382,92.4,1024399997.0
2007-01-05 21:02:00,92.447,92.457,92.403,92.422,335700002.0
2007-01-05 21:03:00,92.419,92.449,92.395,92.449,375000001.0
2007-01-05 21:04:00,92.453,92.459,92.417,92.417,433300002.0
2007-01-05 21:05:00,92.409,92.472,92.405,92.415,627399998.0
2007-01-05 21:06:00,92.445,92.461,92.427,92.438,470900003.0
2007-01-05 21:07:00,92.403,92.43,92.364,92.364,774099998.0
2007-01-05 21:08:00,92.434,92.439,92.388,92.416,766899999.0
2007-01-05 21:09:00,92.426,92.435,92.387,92.415,318900003.0
2007-01-05 21:10:00,92.427,92.447,92.398,92.44,780600004.0
2007-01-05 21:11:00,92.434,92.44,92.383,92.407,547700000.0
2007-01-05 21:12:00,92.423,92.441,92.393,92.427,246299997.0
2007-01-05 21:13:00,92.417,92.417,92.368,92.386,473499997.0
2007-01-05 21:14:00,92.413,92.415,92.349,92.389,575699999.0
2007-01-05 21:15:00,92.413,92.423,92.356,92.38,775099999.0
2007-01-05 21:16:00,92.409,92.418,92.375,92.384,746699997.0
2007-01-05 21:17:00,92.395,92.417,92.375,92.387,1044999996.0
2007-01-05 21:18:00,92.373,92.413,92.344,92.362,851899997.0
2007-01-05 21:19:00,92.407,92.407,92.352,92.355,831400002.0
2007-01-05 21:20:00,92.376,92.399,92.321,92.387,1355599992.0
2007-01-05 21:21:00,92.387,92.39,92.353,92.372,925799991.0
2007-01-05 21:22:00,92.392,92.394,92.364,92.364,956499989.0
2007-01-05 21:23:00,92.389,92.404,92.373,92.379,733299994.0
2007-01-05 21:24:00,92.372,92.403,92.332,92.346,816199994.0
2007-01-05 21:25:00,92.362,92.403,92.348,92.377,1149399993.0
2007-01-05 21:26:00,92.372,92.401,92.333,92.378,466299999.0
2007-01-05 21:27:00,92.397,92.402,92.347,92.35,300399997.0
2007-01-05 21:28:00,92.393,92.413,92.388,92.388,327200002.0
2007-01-05 21:29:00,92.367,92.414,92.35,92.357,690399992.0
2007-01-05 21:30:00,92.388,92.415,92.376,92.393,518600000.0
2007-01-05 21:31:00,92.382,92.402,92.345,92.402,264699998.0
2007-01-05 21:32:00,92.403,92.403,92.336,92.337,466599997.0
2007-01-05 21:33:00,92.365,92.387,92.326,92.34,443799999.0
2007-01-05 21:34:00,92.386,92.393,92.358,92.368,174500001.0
2007-01-05 21:35:00,92.388,92.407,92.375,92.387,376800001.0
2007-01-05 21:36:00,92.396,92.422,92.395,92.407,476799999.0
2007-01-05 21:37:00,92.376,92.396,92.35,92.39,441800001.0
2007-01-05 21:38:00,92.357,92.381,92.35,92.381,180700000.0
2007-01-05 21:39:00,92.344,92.371,92.317,92.35,337000005.0
2007-01-05 21:40:00,92.327,92.374,92.319,92.374,533899994.0
2007-01-05 21:41:00,92.382,92.386,92.363,92.363,265100001.0
2007-01-05 21:42:00,92.347,92.37,92.319,92.37,398199999.0
2007-01-05 21:43:00,92.373,92.374,92.322,92.352,289300000.0
2007-01-05 21:44:00,92.373,92.376,92.344,92.353,1036600000.0
2007-01-05 21:45:00,92.371,92.379,92.313,92.359,325800004.0
2007-01-05 21:46:00,92.352,92.37,92.338,92.352,202299999.0
2007-01-05 21:47:00,92.35,92.35,92.32,92.321,499100002.0
2007-01-05 21:48:00,92.332,92.342,92.307,92.307,657299996.0
2007-01-05 21:49:00,92.288,92.325,92.282,92.325,193899999.0
2007-01-05 21:50:00,92.31,92.342,92.31,92.329,151600000.0
2007-01-05 21:51:00,92.322,92.334,92.287,92.3,350299994.0
2007-01-05 21:52:00,92.32,92.334,92.307,92.31,126899999.0
2007-01-05 21:53:00,92.325,92.329,92.308,92.313,567099998.0
2007-01-05 21:54:00,92.31,92.335,92.293,92.322,190499999.0
2007-01-05 21:55:00,92.309,92.335,92.302,92.329,203599999.0
2007-01-05 21:56:00,92.315,92.345,92.311,92.33,261099998.0
2007-01-05 21:57:00,92.329,92.333,92.292,92.297,146200000.0
2007-01-05 21:58:00,92.288,92.315,92.287,92.303,207100000.0
2007-01-05 21:59:00,92.31,92.31,92.282,92.289,438199993.0
2007-01-05 22:00:00,92.311,92.339,92.301,92.316,481900003.0
2007-01-05 22:01:00,92.297,92.327,92.276,92.326,759799993.0
2007-01-05 22:02:00,92.293,92.313,92.254,92.269,776699993.0
2007-01-05 22:03:00,92.293,92.339,92.274,92.312,419300001.0
2007-01-05 22:04:00,92.316,92.317,92.26,92.301,888100002.0
2007-01-05 22:05:00,92.295,92.313,92.259,92.269,213700003.0
2007-01-05 22:06:00,92.285,92.293,92.253,92.259,217900000.0
2007-01-05 22:07:00,92.298,92.308,92.263,92.286,335899997.0
2007-01-05 22:08:00,92.303,92.315,92.282,92.295,201900000.0
2007-01-05 22:09:00,92.299,92.321,92.277,92.296,182199997.0
2007-01-05 22:10:00,92.306,92.325,92.269,92.305,224300003.0
2007-01-05 22:11:00,92.308,92.356,92.292,92.35,324500000.0
2007-01-05 22:12:00,92.31,92.358,92.283,92.337,398500001.0
2007-01-05 22:13:00,92.352,92.385,92.338,92.366,594099998.0
2007-01-05 22:14:00,92.362,92.382,92.34,92.34,303400000.0
2007-01-05 22:15:00,92.292,92.352,92.29,92.313,136500001.0
2007-01-05 22:16:00,92.358,92.373,92.338,92.373,558399997.0
2007-01-05 22:17:00,92.321,92.375,92.321,92.372,202800000.0
2007-01-05 22:18:00,92.352,92.385,92.307,92.377,544099987.0
2007-01-05 22:19:00,92.351,92.378,92.331,92.377,314200002.0
2007-01-05 22:20:00,92.357,92.377,92.336,92.377,309499997.0
2007-01-05 22:21:00,92.399,92.399,92.328,92.328,275099998.0
2007-01-05 22:22:00,92.36,92.375,92.323,92.323,353700000.0
2007-01-05 22:23:00,92.316,92.374,92.313,92.33,527400001.0
2007-01-05 22:24:00,92.384,92.397,92.366,92.367,308400000.0
2007-01-05 22:25:00,92.349,92.374,92.339,92.357,297400002.0
2007-01-05 22:26:00,92.352,92.374,92.349,92.359,223500004.0
2007-01-05 22:27:00,92.316,92.369,92.307,92.363,578099994.0
2007-01-05 22:28:00,92.36,92.387,92.347,92.372,304799998.0
2007-01-05 22:29:00,92.335,92.376,92.316,92.316,227600000.0
2007-01-05 22:30:00,92.385,92.392,92.364,92.375,225999997.0
2007-01-05 22:31:00,92.36,92.385,92.322,92.328,459500001.0
2007-01-05 22:32:00,92.383,92.396,92.334,92.358,360400003.0
2007-01-05 22:33:00,92.387,92.387,92.322,92.322,798399998.0
2007-01-05 22:34:00,92.362,92.396,92.358,92.392,461600002.0
2007-01-05 22:35:00,92.37,92.406,92.359,92.397,285400000.0
2007-01-05 22:36:00,92.381,92.406,92.364,92.4,380200000.0
2007-01-05 22:37:00,92.401,92.423,92.397,92.415,171599998.0
2007-01-05 22:38:00,92.39,92.415,92.356,92.415,112199998.0
2007-01-05 22:39:00,92.408,92.418,92.366,92.366,306600003.0
2007-01-05 22:40:00,92.402,92.43,92.368,92.399,243400002.0
2007-01-05 22:41:00,92.377,92.407,92.358,92.407,210899998.0
2007-01-05 22:42:00,92.373,92.404,92.36,92.374,222200002.0
2007-01-05 22:43:00,92.4,92.412,92.371,92.396,393700001.0
2007-01-05 22:44:00,92.36,92.385,92.321,92.379,431400002.0
2007-01-05 22:45:00,92.374,92.387,92.339,92.359,509400001.0
2007-01-05 22:46:00,92.373,92.383,92.286,92.286,262500000.0
2007-01-05 22:47:00,92.32,92.377,92.312,92.322,267700000.0
2007-01-05 22:48:00,92.355,92.373,92.299,92.316,418899997.0
2007-01-05 22:49:00,92.323,92.387,92.321,92.387,194900000.0
2007-01-05 22:50:00,92.41,92.41,92.369,92.378,229499998.0
2007-01-05 22:51:00,92.359,92.389,92.309,92.389,351799998.0
2007-01-05 22:52:00,92.402,92.402,92.361,92.374,128600001.0
2007-01-05 22:53:00,92.385,92.404,92.328,92.377,509299999.0
2007-01-05 22:54:00,92.389,92.412,92.357,92.398,282200000.0
2007-01-05 22:55:00,92.401,92.41,92.348,92.37,410299997.0
2007-01-05 22:56:00,92.364,92.402,92.342,92.402,245200001.0
2007-01-05 22:57:00,92.38,92.401,92.346,92.379,292099999.0
2007-01-05 22:58:00,92.372,92.414,92.331,92.414,174399998.0
2007-01-05 22:59:00,92.4,92.426,92.338,92.351,471099997.0
2007-01-05 23:00:00,92.452,92.452,92.398,92.401,285799998.0
2007-01-05 23:01:00,92.4,92.452,92.386,92.44,239199999.0
2007-01-05 23:02:00,92.417,92.448,92.39,92.422,120800001.0
2007-01-05 23:03:00,92.419,92.439,92.364,92.381,249700004.0
2007-01-05 23:04:00,92.406,92.429,92.388,92.417,238299998.0
2007-01-05 23:05:00,92.421,92.421,92.398,92.398,223300000.0
2007-01-05 23:06:00,92.34,92.407,92.34,92.407,253099998.0
2007-01-05 23:07:00,92.412,92.412,92.329,92.335,245599995.0
2007-01-05 23:08:00,92.368,92.405,92.368,92.405,124899999.0
2007-01-05 23:09:00,92.416,92.416,92.346,92.35,136100000.0
2007-01-05 23:10:00,92.383,92.407,92.365,92.406,185800001.0
2007-01-05 23:11:00,92.398,92.408,92.362,92.376,179999999.0
2007-01-05 23:12:00,92.379,92.396,92.346,92.35,211199997.0
2007-01-05 23:13:00,92.385,92.407,92.365,92.385,95400000.0
2007-01-05 23:14:00,92.35,92.374,92.35,92.365,238399999.0
2007-01-05 23:15:00,92.396,92.421,92.318,92.319,149400000.0
2007-01-05 23:16:00,92.331,92.374,92.316,92.374,169700002.0
2007-01-05 23:17:00,92.334,92.355,92.309,92.327,122599999.0
2007-01-05 23:18:00,92.355,92.369,92.34,92.358,246200000.0
2007-01-05 23:19:00,92.356,92.356,92.304,92.318,129700001.0
2007-01-05 23:20:00,92.331,92.334,92.284,92.284,267099996.0
2007-01-05 23:21:00,92.346,92.357,92.333,92.335,122500001.0
2007-01-05 23:22:00,92.345,92.345,92.284,92.311,190100000.0
2007-01-05 23:23:00,92.361,92.361,92.285,92.285,337499999.0
2007-01-05 23:24:00,92.333,92.358,92.311,92.358,132399997.0
2007-01-05 23:25:00,92.353,92.392,92.311,92.318,120599997.0
2007-01-05 23:26:00,92.343,92.352,92.307,92.332,229300001.0
2007-01-05 23:27:00,92.354,92.355,92.324,92.324,172900001.0
2007-01-05 23:28:00,92.327,92.365,92.327,92.365,135899998.0
2007-01-05 23:29:00,92.344,92.362,92.328,92.328,221500000.0
2007-01-05 23:30:00,92.348,92.368,92.329,92.35,257799999.0
2007-01-05 23:31:00,92.333,92.35,92.297,92.327,170600000.0
2007-01-05 23:32:00,92.31,92.362,92.31,92.362,143600002.0
2007-01-05 23:33:00,92.348,92.367,92.309,92.35,146000001.0
2007-01-05 23:34:00,92.323,92.372,92.297,92.32,290500002.0
2007-01-05 23:35:00,92.351,92.351,92.29,92.29,180900000.0
2007-01-05 23:36:00,92.315,92.364,92.312,92.338,330800006.0
2007-01-05 23:37:00,92.321,92.353,92.302,92.353,179400003.0
2007-01-05 23:38:00,92.328,92.339,92.29,92.318,151000002.0
2007-01-05 23:39:00,92.324,92.339,92.256,92.316,168200001.0
2007-01-05 23:40:00,92.344,92.369,92.323,92.339,233600000.0
2007-01-05 23:41:00,92.361,92.361,92.306,92.312,255999999.0
2007-01-05 23:42:00,92.367,92.375,92.316,92.323,227700000.0
2007-01-05 23:43:00,92.337,92.361,92.318,92.343,236299995.0
2007-01-05 23:44:00,92.352,92.365,92.34,92.354,206300000.0
2007-01-05 23:45:00,92.342,92.342,92.309,92.309,167999999.0
2007-01-05 23:46:00,92.335,92.355,92.33,92.338,194099996.0
2007-01-05 23:47:00,92.335,92.369,92.323,92.359,330100000.0
2007-01-05 23:48:00,92.36,92.364,92.313,92.335,144400002.0
2007-01-05 23:49:00,92.313,92.313,92.284,92.284,92100001.0
2007-01-05 23:50:00,92.293,92.319,92.271,92.29,244699994.0
2007-01-05 23:51:00,92.266,92.33,92.266,92.326,171799999.0
2007-01-05 23:52:00,92.34,92.344,92.3,92.326,249900002.0
2007-01-05 23:53:00,92.333,92.358,92.307,92.353,195699998.0
2007-01-05 23:54:00,92.35,92.36,92.322,92.328,232600002.0
2007-01-05 23:55:00,92.351,92.374,92.329,92.374,220900002.0
2007-01-05 23:56:00,92.368,92.387,92.368,92.383,155800000.0
2007-01-05 23:57:00,92.375,92.382,92.352,92.352,98599999.0
2007-01-05 23:58:00,92.329,92.369,92.327,92.366,201300000.0
2007-01-05 23:59:00,92.357,92.409,92.335,92.352,337299995.0
2007-01-08 00:00:00,92.405,92.437,92.399,92.419,208500000.0
2007-01-08 00:01:00,92.409,92.43,92.389,92.405,177600003.0
2007-01-08 00:02:00,92.41,92.418,92.391,92.397,176299999.0
2007-01-08 00:03:00,92.417,92.432,92.389,92.389,148799999.0
2007-01-08 00:04:00,92.399,92.422,92.371,92.39,224099996.0
2007-01-08 00:05:00,92.391,92.423,92.382,92.395,144300000.0
2007-01-08 00:06:00,92.405,92.416,92.37,92.382,210999999.0
2007-01-08 00:07:00,92.38,92.424,92.373,92.379,151900000.0
2007-01-08 00:08:00,92.359,92.428,92.359,92.428,191399997.0
2007-01-08 00:09:00,92.413,92.413,92.378,92.385,177399999.0
2007-01-08 00:10:00,92.39,92.45,92.388,92.45,232300001.0
2007-01-08 00:11:00,92.411,92.426,92.383,92.396,166000000.0
2007-01-08 00:12:00,92.414,92.435,92.414,92.432,89700001.0
2007-01-08 00:13:00,92.4,92.439,92.379,92.439,215299996.0
2007-01-08 00:14:00,92.393,92.415,92.386,92.403,285799993.0
2007-01-08 00:15:00,92.424,92.439,92.4,92.429,242499999.0
2007-01-08 00:16:00,92.433,92.447,92.412,92.423,189100002.0
2007-01-08 00:17:00,92.43,92.442,92.416,92.43,125200000.0
2007-01-08 00:18:00,92.399,92.425,92.388,92.396,248300004.0
2007-01-08 00:19:00,92.402,92.43,92.402,92.43,299399998.0
2007-01-08 00:20:00,92.412,92.431,92.4,92.405,226199998.0
2007-01-08 00:21:00,92.404,92.438,92.389,92.419,167600000.0
2007-01-08 00:22:00,92.412,92.465,92.405,92.44,203800000.0
2007-01-08 00:23:00,92.415,92.45,92.403,92.421,333999999.0
2007-01-08 00:24:00,92.401,92.409,92.381,92.381,201999998.0
2007-01-08 00:25:00,92.443,92.443,92.391,92.398,165299999.0
2007-01-08 00:26:00,92.418,92.438,92.397,92.421,177299998.0
2007-01-08 00:27:00,92.42,92.428,92.405,92.416,198599999.0
2007-01-08 00:28:00,92.403,92.429,92.39,92.402,271099998.0
2007-01-08 00:29:00,92.447,92.45,92.423,92.437,151799999.0
2007-01-08 00:30:00,92.404,92.431,92.401,92.422,117299999.0
2007-01-08 00:31:00,92.447,92.452,92.431,92.437,157200002.0
2007-01-08 00:32:00,92.43,92.442,92.407,92.407,140000002.0
2007-01-08 00:33:00,92.424,92.453,92.417,92.439,149299998.0
2007-01-08 00:34:00,92.425,92.445,92.424,92.425,193099996.0
2007-01-08 00:35:00,92.429,92.429,92.394,92.394,99199997.0
2007-01-08 00:36:00,92.432,92.432,92.369,92.395,355499995.0
2007-01-08 00:37:00,92.37,92.414,92.37,92.408,210799997.0
2007-01-08 00:38:00,92.389,92.415,92.375,92.386,239400000.0
2007-01-08 00:39:00,92.366,92.395,92.357,92.395,108699999.0
2007-01-08 00:40:00,92.37,92.406,92.366,92.399,228200000.0
2007-01-08 00:41:00,92.383,92.412,92.369,92.392,137100002.0
2007-01-08 00:42:00,92.378,92.399,92.353,92.353,305800002.0
2007-01-08 00:43:00,92.348,92.392,92.34,92.392,98499999.0
2007-01-08 00:44:00,92.369,92.41,92.369,92.404,157899999.0
2007-01-08 00:45:00,92.387,92.407,92.381,92.381,281899999.0
2007-01-08 00:46:00,92.36,92.376,92.341,92.358,145199998.0
2007-01-08 00:47:00,92.368,92.383,92.348,92.361,259599997.0
2007-01-08 00:48:00,92.363,92.371,92.344,92.345,115800001.0
2007-01-08 00:49:00,92.357,92.378,92.351,92.378,150399999.0
2007-01-08 00:50:00,92.385,92.392,92.354,92.354,199999999.0
2007-01-08 00:51:00,92.366,92.407,92.358,92.381,275799996.0
2007-01-08 00:52:00,92.399,92.419,92.362,92.385,145999999.0
2007-01-08 00:53:00,92.36,92.405,92.36,92.405,177699998.0
2007-01-08 00:54:00,92.387,92.398,92.377,92.377,172999999.0
2007-01-08 00:55:00,92.383,92.402,92.378,92.402,272599999.0
2007-01-08 00:56:00,92.391,92.401,92.366,92.399,247599997.0
2007-01-08 00:57:00,92.401,92.405,92.384,92.385,178500002.0
2007-01-08 00:58:00,92.399,92.4,92.376,92.385,126399999.0
2007-01-08 00:59:00,92.406,92.432,92.401,92.412,183400002.0
2007-01-08 01:00:00,92.434,92.465,92.424,92.439,207600001.0
2007-01-08 01:01:00,92.44,92.441,92.402,92.413,121200001.0
2007-01-08 01:02:00,92.408,92.458,92.4,92.458,178200000.0
2007-01-08 01:03:00,92.432,92.454,92.411,92.442,133599997.0
2007-01-08 01:04:00,92.446,92.461,92.42,92.431,237999998.0
2007-01-08 01:05:00,92.424,92.443,92.411,92.422,78600000.0
2007-01-08 01:06:00,92.413,92.43,92.393,92.43,248600006.0
2007-01-08 01:07:00,92.409,92.425,92.384,92.404,151799998.0
2007-01-08 01:08:00,92.389,92.42,92.349,92.354,192499999.0
2007-01-08 01:09:00,92.381,92.404,92.359,92.36,248599999.0
2007-01-08 01:10:00,92.352,92.367,92.334,92.354,190299999.0
2007-01-08 01:11:00,92.347,92.363,92.337,92.352,201300000.0
2007-01-08 01:12:00,92.357,92.375,92.33,92.344,241700000.0
2007-01-08 01:13:00,92.345,92.369,92.332,92.342,151700000.0
2007-01-08 01:14:00,92.325,92.38,92.325,92.358,179400002.0
2007-01-08 01:15:00,92.358,92.361,92.335,92.356,315500000.0
2007-01-08 01:16:00,92.329,92.355,92.308,92.326,205800002.0
2007-01-08 01:17:00,92.333,92.359,92.319,92.351,311800003.0
2007-01-08 01:18:00,92.332,92.367,92.332,92.358,230300001.0
2007-01-08 01:19:00,92.377,92.39,92.33,92.355,171899999.0
2007-01-08 01:20:00,92.367,92.379,92.35,92.355,212799997.0
2007-01-08 01:21:00,92.337,92.36,92.32,92.341,173800000.0
2007-01-08 01:22:00,92.352,92.374,92.32,92.32,224899999.0
2007-01-08 01:23:00,92.365,92.374,92.329,92.329,145199999.0
2007-01-08 01:24:00,92.343,92.366,92.315,92.328,280299999.0
2007-01-08 01:25:00,92.33,92.358,92.316,92.341,232899997.0
2007-01-08 01:26:00,92.362,92.369,92.32,92.345,197200001.0
2007-01-08 01:27:00,92.361,92.382,92.353,92.382,201799996.0
2007-01-08 01:28:00,92.363,92.39,92.345,92.358,189299999.0
2007-01-08 01:29:00,92.385,92.387,92.366,92.366,188600001.0
2007-01-08 01:30:00,92.348,92.371,92.32,92.33,169199999.0
2007-01-08 01:31:00,92.375,92.39,92.342,92.357,356499996.0
2007-01-08 01:32:00,92.337,92.418,92.337,92.394,196199996.0
2007-01-08 01:33:00,92.386,92.387,92.355,92.369,124500000.0
2007-01-08 01:34:00,92.357,92.384,92.333,92.363,209499997.0
2007-01-08 01:35:00,92.353,92.373,92.348,92.353,162400000.0
2007-01-08 01:36:00,92.353,92.371,92.335,92.362,165899997.0
2007-01-08 01:37:00,92.349,92.369,92.342,92.369,124999998.0
2007-01-08 01:38:00,92.336,92.367,92.323,92.342,226200001.0
2007-01-08 01:39:00,92.37,92.37,92.348,92.351,170599998.0
2007-01-08 01:40:00,92.35,92.366,92.319,92.342,173699996.0
2007-01-08 01:41:00,92.351,92.384,92.346,92.384,151899999.0
2007-01-08 01:42:00,92.383,92.392,92.357,92.369,201799998.0
2007-01-08 01:43:00,92.367,92.393,92.363,92.384,247899998.0
2007-01-08 01:44:00,92.379,92.389,92.354,92.36,191599998.0
2007-01-08 01:45:00,92.362,92.391,92.336,92.349,162600002.0
2007-01-08 01:46:00,92.387,92.387,92.311,92.318,192699999.0
2007-01-08 01:47:00,92.367,92.368,92.323,92.348,218899996.0
2007-01-08 01:48:00,92.355,92.369,92.334,92.338,147800001.0
2007-01-08 01:49:00,92.349,92.366,92.315,92.343,225199999.0
2007-01-08 01:50:00,92.375,92.387,92.355,92.373,223700003.0
2007-01-08 01:51:00,92.391,92.391,92.355,92.358,145399996.0
2007-01-08 01:52:00,92.35,92.377,92.322,92.377,261899998.0
2007-01-08 01:53:00,92.375,92.375,92.335,92.337,182500001.0
2007-01-08 01:54:00,92.378,92.378,92.343,92.347,159999997.0
2007-01-08 01:55:00,92.341,92.366,92.337,92.366,121900003.0
2007-01-08 01:56:00,92.328,92.372,92.323,92.334,151500001.0
2007-01-08 01:57:00,92.369,92.38,92.354,92.375,217000000.0
2007-01-08 01:58:00,92.33,92.361,92.325,92.361,123700000.0
2007-01-08 01:59:00,92.346,92.379,92.334,92.365,280299998.0
2007-01-08 02:00:00,92.365,92.395,92.361,92.395,94600000.0
2007-01-08 02:01:00,92.388,92.388,92.333,92.333,242599999.0
2007-01-08 02:02:00,92.352,92.352,92.309,92.309,156099997.0
2007-01-08 02:03:00,92.348,92.359,92.291,92.342,227100002.0
2007-01-08 02:04:00,92.367,92.368,92.318,92.327,255400000.0
2007-01-08 02:05:00,92.349,92.364,92.333,92.333,204499996.0
2007-01-08 02:06:00,92.333,92.333,92.299,92.299,184800000.0
2007-01-08 02:07:00,92.278,92.304,92.266,92.277,265899995.0
2007-01-08 02:08:00,92.27,92.27,92.239,92.239,208399998.0
2007-01-08 02:09:00,92.257,92.271,92.25,92.259,137000000.0
2007-01-08 02:10:00,92.265,92.266,92.244,92.245,147100001.0
2007-01-08 02:11:00,92.247,92.255,92.226,92.235,289999997.0
2007-01-08 02:12:00,92.251,92.256,92.234,92.235,281400002.0
2007-01-08 02:13:00,92.224,92.25,92.203,92.23,84999998.0
2007-01-08 02:14:00,92.231,92.248,92.214,92.246,219800001.0
2007-01-08 02:15:00,92.233,92.252,92.184,92.193,173500000.0
2007-01-08 02:16:00,92.245,92.253,92.23,92.239,145099999.0
2007-01-08 02:17:00,92.231,92.248,92.217,92.243,122900001.0
2007-01-08 02:18:00,92.236,92.261,92.217,92.247,160899998.0
2007-01-08 02:19:00,92.228,92.251,92.208,92.208,273499994.0
2007-01-08 02:20:00,92.231,92.24,92.206,92.209,245600001.0
2007-01-08 02:21:00,92.234,92.25,92.218,92.223,208599998.0
2007-01-08 02:22:00,92.192,92.241,92.192,92.234,275699996.0
2007-01-08 02:23:00,92.226,92.245,92.202,92.223,233499999.0
2007-01-08 02:24:00,92.195,92.245,92.176,92.222,108800000.0
2007-01-08 02:25:00,92.227,92.257,92.227,92.253,201699998.0
2007-01-08 02:26:00,92.259,92.267,92.22,92.234,172100001.0
2007-01-08 02:27:00,92.249,92.264,92.217,92.254,214900001.0
2007-01-08 02:28:00,92.246,92.289,92.245,92.289,286500001.0
2007-01-08 02:29:00,92.267,92.293,92.266,92.273,118699999.0
2007-01-08 02:30:00,92.284,92.32,92.236,92.291,139700002.0
2007-01-08 02:31:00,92.329,92.35,92.305,92.328,191600000.0
2007-01-08 02:32:00,92.335,92.36,92.318,92.318,147800000.0
2007-01-08 02:33:00,92.325,92.337,92.305,92.323,234299998.0
2007-01-08 02:34:00,92.306,92.339,92.304,92.323,190200000.0
2007-01-08 02:35:00,92.305,92.328,92.272,92.286,193899998.0
2007-01-08 02:36:00,92.298,92.343,92.298,92.343,155099997.0
2007-01-08 02:37:00,92.308,92.331,92.295,92.3,158099999.0
2007-01-08 02:38:00,92.32,92.325,92.288,92.29,217800000.0
2007-01-08 02:39:00,92.308,92.322,92.284,92.284,191599998.0
2007-01-08 02:40:00,92.311,92.311,92.282,92.292,160200000.0
2007-01-08 02:41:00,92.301,92.311,92.26,92.292,223899995.0
2007-01-08 02:42:00,92.269,92.291,92.256,92.262,203699997.0
2007-01-08 02:43:00,92.294,92.294,92.237,92.259,291099999.0
2007-01-08 02:44:00,92.282,92.282,92.233,92.233,247900000.0
2007-01-08 02:45:00,92.269,92.269,92.239,92.239,226300001.0
2007-01-08 02:46:00,92.204,92.271,92.191,92.271,157100000.0
2007-01-08 02:47:00,92.287,92.308,92.277,92.282,172500002.0
2007-01-08 02:48:00,92.278,92.306,92.278,92.306,159399998.0
2007-01-08 02:49:00,92.3,92.3,92.249,92.249,214200001.0
2007-01-08 02:50:00,92.235,92.258,92.221,92.253,195399998.0
2007-01-08 02:51:00,92.229,92.249,92.227,92.247,192699998.0
2007-01-08 02:52:00,92.22,92.255,92.218,92.241,283100001.0
2007-01-08 02:53:00,92.245,92.246,92.212,92.212,181299998.0
2007-01-08 02:54:00,92.222,92.227,92.198,92.198,162899999.0
2007-01-08 02:55:00,92.222,92.228,92.199,92.209,190900003.0
2007-01-08 02:56:00,92.188,92.229,92.188,92.224,210599998.0
2007-01-08 02:57:00,92.204,92.233,92.193,92.211,237000000.0
2007-01-08 02:58:00,92.213,92.225,92.195,92.208,134100002.0
2007-01-08 02:59:00,92.22,92.23,92.196,92.213,107400000.0
2007-01-08 03:00:00,92.22,92.244,92.217,92.233,220200000.0
2007-01-08 03:01:00,92.219,92.256,92.219,92.253,140299999.0
2007-01-08 03:02:00,92.238,92.274,92.214,92.274,109600000.0
2007-01-08 03:03:00,92.257,92.293,92.249,92.293,271099998.0
2007-01-08 03:04:00,92.264,92.285,92.241,92.285,149400000.0
2007-01-08 03:05:00,92.288,92.314,92.281,92.294,273099997.0
2007-01-08 03:06:00,92.287,92.316,92.283,92.295,155000000.0
2007-01-08 03:07:00,92.237,92.304,92.237,92.297,218600000.0
2007-01-08 03:08:00,92.296,92.301,92.274,92.284,192399998.0
2007-01-08 03:09:00,92.281,92.296,92.258,92.274,242300001.0
2007-01-08 03:10:00,92.296,92.296,92.265,92.271,271199999.0
2007-01-08 03:11:00,92.279,92.279,92.258,92.259,233000003.0
2007-01-08 03:12:00,92.265,92.29,92.246,92.266,288999999.0
2007-01-08 03:13:00,92.282,92.304,92.264,92.289,104000000.0
2007-01-08 03:14:00,92.3,92.318,92.285,92.31,250300003.0
2007-01-08 03:15:00,92.318,92.342,92.306,92.337,105200000.0
2007-01-08 03:16:00,92.325,92.33,92.304,92.315,94400000.0
2007-01-08 03:17:00,92.297,92.321,92.292,92.309,258400004.0
2007-01-08 03:18:00,92.297,92.305,92.261,92.279,161200000.0
2007-01-08 03:19:00,92.293,92.32,92.29,92.304,129599998.0
2007-01-08 03:20:00,92.262,92.286,92.246,92.265,280399999.0
2007-01-08 03:21:00,92.296,92.322,92.288,92.311,205599999.0
2007-01-08 03:22:00,92.3,92.307,92.276,92.298,230599997.0
2007-01-08 03:23:00,92.27,92.288,92.249,92.261,192200000.0
2007-01-08 03:24:00,92.259,92.284,92.219,92.236,213700002.0
2007-01-08 03:25:00,92.23,92.253,92.225,92.242,344999999.0
2007-01-08 03:26:00,92.232,92.24,92.211,92.211,194699997.0
2007-01-08 03:27:00,92.205,92.228,92.181,92.207,147699997.0
2007-01-08 03:28:00,92.235,92.243,92.221,92.221,196099996.0
2007-01-08 03:29:00,92.238,92.238,92.188,92.209,299599998.0
2007-01-08 03:30:00,92.205,92.227,92.183,92.205,191500002.0
2007-01-08 03:31:00,92.204,92.238,92.178,92.238,202499996.0
2007-01-08 03:32:00,92.243,92.261,92.229,92.248,173899999.0
2007-01-08 03:33:00,92.23,92.267,92.209,92.247,224700001.0
2007-01-08 03:34:00,92.256,92.275,92.225,92.253,225099998.0
2007-01-08 03:35:00,92.242,92.274,92.236,92.259,126299998.0
2007-01-08 03:36:00,92.244,92.262,92.233,92.254,232999998.0
2007-01-08 03:37:00,92.249,92.259,92.226,92.259,192300001.0
2007-01-08 03:38:00,92.216,92.256,92.199,92.256,161400001.0
2007-01-08 03:39:00,92.232,92.258,92.221,92.232,168500000.0
2007-01-08 03:40:00,92.246,92.253,92.227,92.236,307399997.0
2007-01-08 03:41:00,92.221,92.25,92.22,92.247,147000000.0
2007-01-08 03:42:00,92.24,92.254,92.225,92.246,246899998.0
2007-01-08 03:43:00,92.219,92.248,92.193,92.223,220399999.0
2007-01-08 03:44:00,92.235,92.251,92.21,92.225,284700000.0
2007-01-08 03:45:00,92.23,92.252,92.204,92.229,169799999.0
2007-01-08 03:46:00,92.243,92.243,92.215,92.218,197200001.0
2007-01-08 03:47:00,92.178,92.241,92.169,92.241,184800000.0
2007-01-08 03:48:00,92.252,92.252,92.22,92.22,198799998.0
2007-01-08 03:49:00,92.21,92.23,92.2,92.228,187700001.0
2007-01-08 03:50:00,92.2,92.26,92.2,92.26,113900002.0
2007-01-08 03:51:00,92.223,92.26,92.184,92.239,201300004.0
2007-01-08 03:52:00,92.217,92.233,92.196,92.214,176399997.0
2007-01-08 03:53:00,92.195,92.239,92.191,92.214,186500000.0
2007-01-08 03:54:00,92.195,92.219,92.187,92.201,165100001.0
2007-01-08 03:55:00,92.213,92.225,92.187,92.225,145599999.0
2007-01-08 03:56:00,92.211,92.224,92.183,92.203,282900002.0
2007-01-08 03:57:00,92.186,92.23,92.186,92.22,188299998.0
2007-01-08 03:58:00,92.209,92.246,92.209,92.234,170500001.0
2007-01-08 03:59:00,92.215,92.232,92.191,92.225,205100003.0
2007-01-08 04:00:00,92.218,92.242,92.202,92.227,193300000.0
2007-01-08 04:01:00,92.232,92.238,92.215,92.22,161199996.0
2007-01-08 04:02:00,92.235,92.244,92.215,92.23,136199999.0
2007-01-08 04:03:00,92.207,92.233,92.205,92.223,109799998.0
2007-01-08 04:04:00,92.194,92.217,92.15,92.217,234800000.0
2007-01-08 04:05:00,92.233,92.236,92.209,92.215,167600001.0
2007-01-08 04:06:00,92.219,92.231,92.195,92.195,165999999.0
2007-01-08 04:07:00,92.211,92.227,92.177,92.184,218800001.0
2007-01-08 04:08:00,92.214,92.216,92.181,92.19,143900001.0
2007-01-08 04:09:00,92.213,92.221,92.181,92.199,70400000.0
2007-01-08 04:10:00,92.228,92.238,92.205,92.238,210099999.0
2007-01-08 04:11:00,92.211,92.23,92.198,92.213,168100002.0
2007-01-08 04:12:00,92.183,92.218,92.166,92.199,223300000.0
2007-01-08 04:13:00,92.223,92.225,92.189,92.201,237799997.0
2007-01-08 04:14:00,92.201,92.216,92.171,92.197,199599996.0
2007-01-08 04:15:00,92.166,92.216,92.16,92.216,211099998.0
2007-01-08 04:16:00,92.225,92.225,92.189,92.192,226999999.0
2007-01-08 04:17:00,92.175,92.218,92.162,92.194,133100000.0
2007-01-08 04:18:00,92.211,92.211,92.163,92.183,223000000.0
2007-01-08 04:19:00,92.22,92.248,92.205,92.227,252700002.0
2007-01-08 04:20:00,92.177,92.241,92.177,92.241,170299999.0
2007-01-08 04:21:00,92.239,92.239,92.201,92.218,309599996.0
2007-01-08 04:22:00,92.209,92.236,92.193,92.208,210400001.0
2007-01-08 04:23:00,92.192,92.237,92.191,92.231,248600000.0
2007-01-08 04:24:00,92.213,92.243,92.207,92.239,150099996.0
2007-01-08 04:25:00,92.229,92.249,92.229,92.249,152500000.0
2007-01-08 04:26:00,92.203,92.226,92.189,92.217,166600001.0
2007-01-08 04:27:00,92.218,92.224,92.194,92.206,163899997.0
2007-01-08 04:28:00,92.212,92.227,92.197,92.215,234100002.0
2007-01-08 04:29:00,92.231,92.24,92.195,92.195,200599997.0
2007-01-08 04:30:00,92.171,92.221,92.169,92.221,214300000.0
2007-01-08 04:31:00,92.208,92.222,92.194,92.194,202599999.0
2007-01-08 04:32:00,92.189,92.235,92.174,92.211,110700000.0
2007-01-08 04:33:00,92.222,92.242,92.198,92.209,282199995.0
2007-01-08 04:34:00,92.189,92.238,92.183,92.223,168799996.0
2007-01-08 04:35:00,92.209,92.246,92.208,92.229,223800000.0
2007-01-08 04:36:00,92.221,92.233,92.208,92.208,45900000.0
2007-01-08 04:37:00,92.189,92.208,92.154,92.154,191600003.0
2007-01-08 04:38:00,92.186,92.212,92.154,92.185,177600001.0
2007-01-08 04:39:00,92.212,92.239,92.184,92.189,156300002.0
2007-01-08 04:40:00,92.204,92.222,92.189,92.203,166099997.0
2007-01-08 04:41:00,92.205,92.238,92.192,92.231,249100001.0
2007-01-08 04:42:00,92.193,92.228,92.182,92.209,242300001.0
2007-01-08 04:43:00,92.183,92.224,92.182,92.204,177899999.0
2007-01-08 04:44:00,92.188,92.232,92.182,92.195,232300001.0
2007-01-08 04:45:00,92.236,92.261,92.235,92.249,247900003.0
2007-01-08 04:46:00,92.223,92.242,92.204,92.227,118700000.0
2007-01-08 04:47:00,92.237,92.238,92.192,92.204,180500000.0
2007-01-08 04:48:00,92.19,92.216,92.159,92.196,220199997.0
2007-01-08 04:49:00,92.218,92.229,92.198,92.215,111200000.0
2007-01-08 04:50:00,92.193,92.213,92.15,92.15,266500000.0
2007-01-08 04:51:00,92.187,92.207,92.138,92.154,166899999.0
2007-01-08 04:52:00,92.207,92.226,92.202,92.217,182100002.0
2007-01-08 04:53:00,92.2,92.222,92.173,92.175,296599996.0
2007-01-08 04:54:00,92.192,92.217,92.162,92.199,350899994.0
2007-01-08 04:55:00,92.197,92.234,92.153,92.163,143000000.0
2007-01-08 04:56:00,92.197,92.216,92.192,92.216,168900001.0
2007-01-08 04:57:00,92.195,92.219,92.189,92.219,168299999.0
2007-01-08 04:58:00,92.208,92.231,92.192,92.221,152699999.0
2007-01-08 04:59:00,92.195,92.224,92.186,92.203,228299994.0
2007-01-08 05:00:00,92.227,92.23,92.196,92.204,233600006.0
2007-01-08 05:01:00,92.186,92.208,92.162,92.181,160399996.0
2007-01-08 05:02:00,92.225,92.235,92.195,92.215,210299998.0
2007-01-08 05:03:00,92.22,92.225,92.18,92.209,166200000.0
2007-01-08 05:04:00,92.206,92.214,92.167,92.195,148700000.0
2007-01-08 05:05:00,92.198,92.224,92.166,92.192,184900001.0
2007-01-08 05:06:00,92.218,92.218,92.176,92.177,273199999.0
2007-01-08 05:07:00,92.225,92.234,92.196,92.196,209900000.0
2007-01-08 05:08:00,92.204,92.235,92.204,92.226,128599999.0
2007-01-08 05:09:00,92.179,92.201,92.159,92.176,276800001.0
2007-01-08 05:10:00,92.216,92.22,92.193,92.204,144299998.0
2007-01-08 05:11:00,92.208,92.232,92.183,92.213,261499998.0
2007-01-08 05:12:00,92.172,92.216,92.161,92.216,126499998.0
2007-01-08 05:13:00,92.19,92.221,92.19,92.22,139199998.0
2007-01-08 05:14:00,92.2,92.227,92.194,92.213,172400000.0
2007-01-08 05:15:00,92.211,92.211,92.158,92.182,160799998.0
2007-01-08 05:16:00,92.199,92.221,92.178,92.181,249800003.0
2007-01-08 05:17:00,92.172,92.184,92.155,92.172,232399999.0
2007-01-08 05:18:00,92.152,92.152,92.123,92.129,86600000.0
2007-01-08 05:19:00,92.177,92.19,92.155,92.168,271599996.0
2007-01-08 05:20:00,92.173,92.195,92.156,92.158,129199999.0
2007-01-08 05:21:00,92.185,92.196,92.161,92.177,258200002.0
2007-01-08 05:22:00,92.169,92.187,92.147,92.172,250700003.0
2007-01-08 05:23:00,92.192,92.2,92.167,92.167,179599999.0
2007-01-08 05:24:00,92.17,92.17,92.125,92.125,145700000.0
2007-01-08 05:25:00,92.152,92.181,92.137,92.181,235900003.0
2007-01-08 05:26:00,92.156,92.18,92.113,92.123,214199999.0
2007-01-08 05:27:00,92.151,92.173,92.121,92.15,115600001.0
2007-01-08 05:28:00,92.166,92.174,92.134,92.152,194300002.0
2007-01-08 05:29:00,92.164,92.167,92.111,92.126,243899996.0
2007-01-08 05:30:00,92.173,92.184,92.138,92.161,260599998.0
2007-01-08 05:31:00,92.164,92.195,92.145,92.156,163900002.0
2007-01-08 05:32:00,92.126,92.158,92.115,92.158,215499997.0
2007-01-08 05:33:00,92.141,92.182,92.137,92.182,228899998.0
2007-01-08 05:34:00,92.165,92.176,92.111,92.158,185200003.0
2007-01-08 05:35:00,92.122,92.167,92.119,92.166,165199997.0
2007-01-08 05:36:00,92.148,92.148,92.122,92.122,191100002.0
2007-01-08 05:37:00,92.148,92.158,92.106,92.136,189099999.0
2007-01-08 05:38:00,92.167,92.167,92.135,92.154,239299998.0
2007-01-08 05:39:00,92.159,92.163,92.123,92.147,290699997.0
2007-01-08 05:40:00,92.158,92.165,92.132,92.149,184600000.0
2007-01-08 05:41:00,92.143,92.155,92.115,92.136,258999997.0
2007-01-08 05:42:00,92.18,92.196,92.167,92.167,144200000.0
2007-01-08 05:43:00,92.154,92.208,92.154,92.208,149299998.0
2007-01-08 05:44:00,92.177,92.206,92.154,92.205,240599999.0
2007-01-08 05:45:00,92.21,92.216,92.187,92.199,180499999.0
2007-01-08 05:46:00,92.186,92.222,92.163,92.207,233300000.0
2007-01-08 05:47:00,92.223,92.249,92.2,92.23,211700002.0
2007-01-08 05:48:00,92.233,92.262,92.229,92.259,166800003.0
2007-01-08 05:49:00,92.222,92.256,92.209,92.224,159399999.0
2007-01-08 05:50:00,92.223,92.248,92.213,92.248,180299999.0
2007-01-08 05:51:00,92.238,92.261,92.227,92.246,183400000.0
2007-01-08 05:52:00,92.224,92.246,92.191,92.246,190700000.0
2007-01-08 05:53:00,92.206,92.255,92.198,92.214,231599999.0
2007-01-08 05:54:00,92.249,92.249,92.193,92.193,223999996.0
2007-01-08 05:55:00,92.263,92.274,92.246,92.246,141800002.0
2007-01-08 05:56:00,92.278,92.282,92.26,92.26,216100002.0
2007-01-08 05:57:00,92.268,92.287,92.225,92.26,137799999.0
2007-01-08 05:58:00,92.272,92.29,92.246,92.252,132900000.0
2007-01-08 05:59:00,92.261,92.263,92.239,92.239,173200004.0
2007-01-08 06:00:00,92.262,92.27,92.214,92.217,228000001.0
2007-01-08 06:01:00,92.26,92.261,92.236,92.236,181599996.0
2007-01-08 06:02:00,92.226,92.228,92.198,92.211,180600000.0
2007-01-08 06:03:00,92.22,92.25,92.202,92.243,262299997.0
2007-01-08 06:04:00,92.191,92.239,92.191,92.211,204799996.0
2007-01-08 06:05:00,92.251,92.251,92.214,92.218,150999999.0
2007-01-08 06:06:00,92.225,92.258,92.216,92.245,202199996.0
2007-01-08 06:07:00,92.259,92.277,92.247,92.257,183099997.0
2007-01-08 06:08:00,92.285,92.285,92.253,92.26,130200001.0
2007-01-08 06:09:00,92.271,92.282,92.252,92.266,187000004.0
2007-01-08 06:10:00,92.254,92.257,92.224,92.232,173500000.0
2007-01-08 06:11:00,92.281,92.291,92.258,92.286,305300003.0
2007-01-08 06:12:00,92.259,92.288,92.239,92.248,310299997.0
2007-01-08 06:13:00,92.226,92.288,92.226,92.288,221700002.0
2007-01-08 06:14:00,92.263,92.283,92.243,92.274,207000000.0
2007-01-08 06:15:00,92.268,92.303,92.239,92.3,178900001.0
2007-01-08 06:16:00,92.283,92.285,92.235,92.25,263300003.0
2007-01-08 06:17:00,92.288,92.308,92.259,92.303,277399994.0
2007-01-08 06:18:00,92.268,92.297,92.25,92.27,268400001.0
2007-01-08 06:19:00,92.302,92.311,92.279,92.282,98600000.0
2007-01-08 06:20:00,92.305,92.318,92.289,92.296,205299999.0
2007-01-08 06:21:00,92.299,92.325,92.284,92.309,199500001.0
2007-01-08 06:22:00,92.309,92.334,92.296,92.307,219799998.0
2007-01-08 06:23:00,92.32,92.347,92.318,92.347,175900002.0
2007-01-08 06:24:00,92.325,92.346,92.289,92.305,239599998.0
2007-01-08 06:25:00,92.334,92.36,92.327,92.344,291799998.0
2007-01-08 06:26:00,92.352,92.356,92.308,92.331,202199995.0
2007-01-08 06:27:00,92.329,92.346,92.29,92.325,157000000.0
2007-01-08 06:28:00,92.338,92.352,92.329,92.335,218000001.0
2007-01-08 06:29:00,92.347,92.351,92.306,92.328,406899994.0
2007-01-08 06:30:00,92.303,92.345,92.283,92.324,110300001.0
2007-01-08 06:31:00,92.304,92.349,92.301,92.349,138700000.0
2007-01-08 06:32:00,92.305,92.352,92.291,92.333,142100000.0
2007-01-08 06:33:00,92.345,92.345,92.292,92.309,267700000.0
2007-01-08 06:34:00,92.333,92.353,92.317,92.331,83399999.0
2007-01-08 06:35:00,92.326,92.359,92.308,92.342,154000001.0
2007-01-08 06:36:00,92.333,92.354,92.305,92.354,145000000.0
2007-01-08 06:37:00,92.343,92.345,92.297,92.297,102000001.0
2007-01-08 06:38:00,92.299,92.335,92.289,92.329,356299999.0
2007-01-08 06:39:00,92.341,92.341,92.316,92.324,212700001.0
2007-01-08 06:40:00,92.321,92.338,92.293,92.332,189999999.0
2007-01-08 06:41:00,92.299,92.33,92.294,92.33,131400000.0
2007-01-08 06:42:00,92.308,92.336,92.299,92.336,316400006.0
2007-01-08 06:43:00,92.32,92.334,92.279,92.327,276799999.0
2007-01-08 06:44:00,92.309,92.345,92.302,92.318,206700003.0
2007-01-08 06:45:00,92.315,92.33,92.301,92.301,208000000.0
2007-01-08 06:46:00,92.308,92.32,92.278,92.278,165999998.0
2007-01-08 06:47:00,92.271,92.32,92.271,92.319,130800000.0
2007-01-08 06:48:00,92.251,92.319,92.251,92.314,184299999.0
2007-01-08 06:49:00,92.306,92.306,92.278,92.289,146000002.0
2007-01-08 06:50:00,92.304,92.321,92.276,92.291,117299999.0
2007-01-08 06:51:00,92.312,92.325,92.295,92.308,176799997.0
2007-01-08 06:52:00,92.313,92.313,92.262,92.268,248299998.0
2007-01-08 06:53:00,92.298,92.305,92.267,92.267,199300000.0
2007-01-08 06:54:00,92.305,92.305,92.267,92.278,252199999.0
2007-01-08 06:55:00,92.254,92.269,92.237,92.244,237800002.0
2007-01-08 06:56:00,92.267,92.287,92.257,92.287,170500003.0
2007-01-08 06:57:00,92.272,92.274,92.234,92.255,155300001.0
2007-01-08 06:58:00,92.275,92.275,92.238,92.251,165599999.0
2007-01-08 06:59:00,92.273,92.287,92.226,92.267,196499996.0
2007-01-08 07:00:00,92.277,92.295,92.25,92.277,142500001.0
2007-01-08 07:01:00,92.268,92.268,92.235,92.245,103900000.0
2007-01-08 07:02:00,92.261,92.293,92.244,92.293,320000002.0
2007-01-08 07:03:00,92.278,92.296,92.261,92.278,138400002.0
2007-01-08 07:04:00,92.297,92.297,92.264,92.264,195199999.0
2007-01-08 07:05:00,92.252,92.292,92.246,92.292,214100002.0
2007-01-08 07:06:00,92.274,92.293,92.257,92.293,228699999.0
2007-01-08 07:07:00,92.267,92.299,92.249,92.291,147299999.0
2007-01-08 07:08:00,92.25,92.274,92.233,92.273,202200001.0
2007-01-08 07:09:00,92.267,92.281,92.25,92.263,200300000.0
2007-01-08 07:10:00,92.282,92.282,92.208,92.208,172800001.0
2007-01-08 07:11:00,92.243,92.265,92.234,92.246,129500002.0
2007-01-08 07:12:00,92.246,92.272,92.231,92.257,159499998.0
2007-01-08 07:13:00,92.277,92.295,92.255,92.274,189300001.0
2007-01-08 07:14:00,92.256,92.28,92.253,92.28,172599999.0
2007-01-08 07:15:00,92.27,92.289,92.248,92.265,243899998.0
2007-01-08 07:16:00,92.259,92.277,92.22,92.277,231800000.0
2007-01-08 07:17:00,92.278,92.278,92.244,92.25,150600000.0
2007-01-08 07:18:00,92.285,92.287,92.252,92.252,186799996.0
2007-01-08 07:19:00,92.244,92.277,92.233,92.277,243800000.0
2007-01-08 07:20:00,92.245,92.271,92.21,92.216,177600000.0
2007-01-08 07:21:00,92.224,92.271,92.219,92.243,198800003.0
2007-01-08 07:22:00,92.233,92.262,92.204,92.24,138299997.0
2007-01-08 07:23:00,92.229,92.256,92.189,92.204,235699999.0
2007-01-08 07:24:00,92.218,92.271,92.193,92.271,203199999.0
2007-01-08 07:25:00,92.278,92.278,92.213,92.24,245699999.0
2007-01-08 07:26:00,92.249,92.286,92.247,92.266,307199998.0
2007-01-08 07:27:00,92.25,92.266,92.225,92.266,227699999.0
2007-01-08 07:28:00,92.266,92.266,92.214,92.225,206199999.0
2007-01-08 07:29:00,92.237,92.256,92.223,92.238,176600000.0
2007-01-08 07:30:00,92.227,92.262,92.227,92.259,104000001.0
2007-01-08 07:31:00,92.24,92.262,92.237,92.258,166200000.0
2007-01-08 07:32:00,92.219,92.251,92.205,92.218,144699999.0
2007-01-08 07:33:00,92.269,92.272,92.248,92.248,233299999.0
2007-01-08 07:34:00,92.263,92.272,92.242,92.254,162900000.0
2007-01-08 07:35:00,92.275,92.294,92.257,92.27,213699999.0
2007-01-08 07:36:00,92.274,92.291,92.262,92.283,159200003.0
2007-01-08 07:37:00,92.272,92.29,92.255,92.285,221999999.0
2007-01-08 07:38:00,92.289,92.295,92.266,92.266,245900001.0
2007-01-08 07:39:00,92.278,92.287,92.251,92.262,151199998.0
2007-01-08 07:40:00,92.265,92.29,92.264,92.282,135900000.0
2007-01-08 07:41:00,92.284,92.284,92.238,92.256,213600002.0
2007-01-08 07:42:00,92.265,92.281,92.261,92.281,243699999.0
2007-01-08 07:43:00,92.27,92.292,92.248,92.258,93699999.0
2007-01-08 07:44:00,92.261,92.275,92.249,92.275,162400000.0
2007-01-08 07:45:00,92.274,92.297,92.27,92.284,153299997.0
2007-01-08 07:46:00,92.222,92.298,92.222,92.298,180500001.0
2007-01-08 07:47:00,92.292,92.295,92.261,92.284,207500000.0
2007-01-08 07:48:00,92.293,92.293,92.247,92.248,246499999.0
2007-01-08 07:49:00,92.253,92.253,92.195,92.195,228600001.0
2007-01-08 07:50:00,92.248,92.26,92.202,92.202,239599999.0
2007-01-08 07:51:00,92.216,92.237,92.216,92.218,171499994.0
2007-01-08 07:52:00,92.224,92.224,92.164,92.164,83599998.0
2007-01-08 07:53:00,92.182,92.194,92.145,92.183,142000000.0
2007-01-08 07:54:00,92.174,92.174,92.149,92.172,237900001.0
2007-01-08 07:55:00,92.175,92.199,92.149,92.185,317499999.0
2007-01-08 07:56:00,92.174,92.189,92.157,92.184,145000000.0
2007-01-08 07:57:00,92.166,92.185,92.164,92.185,200099998.0
2007-01-08 07:58:00,92.161,92.171,92.134,92.168,208300000.0
2007-01-08 07:59:00,92.19,92.202,92.175,92.188,147400001.0
2007-01-08 08:00:00,92.181,92.205,92.156,92.205,239000004.0
2007-01-08 08:01:00,92.183,92.21,92.168,92.19,147499997.0
2007-01-08 08:02:00,92.221,92.241,92.209,92.221,191599998.0
2007-01-08 08:03:00,92.216,92.242,92.205,92.213,129000001.0
2007-01-08 08:04:00,92.219,92.235,92.203,92.203,106700001.0
2007-01-08 08:05:00,92.194,92.223,92.181,92.181,288499998.0
2007-01-08 08:06:00,92.236,92.242,92.202,92.204,146899999.0
2007-01-08 08:07:00,92.223,92.242,92.184,92.199,261799999.0
2007-01-08 08:08:00,92.201,92.216,92.186,92.196,164700001.0
2007-01-08 08:09:00,92.171,92.194,92.145,92.147,271299999.0
2007-01-08 08:10:00,92.142,92.182,92.121,92.137,241699998.0
2007-01-08 08:11:00,92.13,92.162,92.086,92.092,190099998.0
2007-01-08 08:12:00,92.142,92.171,92.126,92.152,186099996.0
2007-01-08 08:13:00,92.134,92.151,92.11,92.15,235900001.0
2007-01-08 08:14:00,92.123,92.143,92.11,92.111,219299998.0
2007-01-08 08:15:00,92.134,92.157,92.115,92.143,135600002.0
2007-01-08 08:16:00,92.135,92.148,92.107,92.131,169799998.0
2007-01-08 08:17:00,92.164,92.164,92.136,92.14,184500002.0
2007-01-08 08:18:00,92.143,92.16,92.113,92.124,129600000.0
2007-01-08 08:19:00,92.12,92.158,92.106,92.158,154099999.0
2007-01-08 08:20:00,92.144,92.162,92.131,92.159,154300000.0
2007-01-08 08:21:00,92.167,92.182,92.137,92.137,243200002.0
2007-01-08 08:22:00,92.172,92.172,92.142,92.156,166400002.0
2007-01-08 08:23:00,92.152,92.161,92.118,92.144,190100000.0
2007-01-08 08:24:00,92.18,92.18,92.132,92.146,109700000.0
2007-01-08 08:25:00,92.133,92.178,92.126,92.178,225699999.0
2007-01-08 08:26:00,92.167,92.172,92.152,92.155,117000001.0
2007-01-08 08:27:00,92.152,92.173,92.131,92.153,147200002.0
2007-01-08 08:28:00,92.166,92.178,92.149,92.156,205100000.0
2007-01-08 08:29:00,92.165,92.181,92.149,92.168,173199998.0
2007-01-08 08:30:00,92.165,92.187,92.134,92.167,259199999.0
2007-01-08 08:31:00,92.166,92.201,92.166,92.195,299400002.0
2007-01-08 08:32:00,92.175,92.197,92.156,92.176,161800001.0
2007-01-08 08:33:00,92.195,92.21,92.179,92.197,273599999.0
2007-01-08 08:34:00,92.201,92.212,92.18,92.181,180499998.0
2007-01-08 08:35:00,92.151,92.199,92.127,92.177,239100001.0
2007-01-08 08:36:00,92.155,92.2,92.153,92.174,156000001.0
2007-01-08 08:37:00,92.206,92.223,92.17,92.2,173100001.0
2007-01-08 08:38:00,92.199,92.199,92.145,92.148,210199995.0
2007-01-08 08:39:00,92.156,92.178,92.138,92.178,171500003.0
2007-01-08 08:40:00,92.187,92.193,92.167,92.169,348499998.0
2007-01-08 08:41:00,92.157,92.18,92.134,92.154,149099999.0
2007-01-08 08:42:00,92.141,92.162,92.138,92.162,106299999.0
2007-01-08 08:43:00,92.123,92.188,92.123,92.152,151500003.0
2007-01-08 08:44:00,92.136,92.164,92.126,92.144,323900003.0
2007-01-08 08:45:00,92.131,92.143,92.102,92.119,203100000.0
2007-01-08 08:46:00,92.11,92.131,92.103,92.12,157399997.0
2007-01-08 08:47:00,92.112,92.143,92.111,92.141,120200001.0
2007-01-08 08:48:00,92.117,92.143,92.108,92.121,207199999.0
2007-01-08 08:49:00,92.135,92.152,92.119,92.139,235399999.0
2007-01-08 08:50:00,92.139,92.139,92.085,92.095,115500000.0
2007-01-08 08:51:00,92.118,92.124,92.095,92.095,320999998.0
2007-01-08 08:52:00,92.101,92.128,92.083,92.103,261399999.0
2007-01-08 08:53:00,92.115,92.133,92.102,92.123,260899996.0
2007-01-08 08:54:00,92.135,92.155,92.118,92.155,69599999.0
2007-01-08 08:55:00,92.14,92.14,92.116,92.117,90800001.0
2007-01-08 08:56:00,92.143,92.143,92.11,92.11,118999999.0
2007-01-08 08:57:00,92.095,92.113,92.087,92.109,190499997.0
2007-01-08 08:58:00,92.045,92.094,92.045,92.094,258999996.0
2007-01-08 08:59:00,92.119,92.123,92.098,92.106,225700002.0
2007-01-08 09:00:00,92.113,92.152,92.113,92.152,202799998.0
2007-01-08 09:01:00,92.126,92.149,92.12,92.145,98300000.0
2007-01-08 09:02:00,92.122,92.145,92.108,92.123,57200000.0
2007-01-08 09:03:00,92.109,92.132,92.105,92.127,191099997.0
2007-01-08 09:04:00,92.097,92.119,92.067,92.093,193400000.0
2007-01-08 09:05:00,92.11,92.13,92.088,92.113,239900003.0
2007-01-08 09:06:00,92.075,92.13,92.067,92.13,114499999.0
2007-01-08 09:07:00,92.142,92.155,92.106,92.132,254499994.0
2007-01-08 09:08:00,92.155,92.165,92.109,92.116,194399999.0
2007-01-08 09:09:00,92.14,92.146,92.113,92.131,215700002.0
2007-01-08 09:10:00,92.099,92.121,92.083,92.115,115500000.0
2007-01-08 09:11:00,92.13,92.148,92.121,92.139,149100000.0
2007-01-08 09:12:00,92.132,92.15,92.115,92.133,114799998.0
2007-01-08 09:13:00,92.129,92.153,92.129,92.147,163200000.0
2007-01-08 09:14:00,92.149,92.153,92.108,92.108,165999999.0
2007-01-08 09:15:00,92.12,92.148,92.108,92.124,159099998.0
2007-01-08 09:16:00,92.116,92.136,92.107,92.133,168100000.0
2007-01-08 09:17:00,92.108,92.197,92.103,92.178,171199998.0
2007-01-08 09:18:00,92.159,92.197,92.142,92.187,122700000.0
2007-01-08 09:19:00,92.168,92.168,92.125,92.133,161700001.0
2007-01-08 09:20:00,92.159,92.179,92.147,92.179,248799993.0
2007-01-08 09:21:00,92.188,92.2,92.176,92.2,152099999.0
2007-01-08 09:22:00,92.195,92.195,92.14,92.153,203400002.0
2007-01-08 09:23:00,92.159,92.165,92.128,92.145,146800001.0
2007-01-08 09:24:00,92.131,92.175,92.124,92.175,200699997.0
2007-01-08 09:25:00,92.193,92.214,92.169,92.192,169499999.0
2007-01-08 09:26:00,92.212,92.213,92.189,92.189,274599999.0
2007-01-08 09:27:00,92.168,92.196,92.159,92.179,225299997.0
2007-01-08 09:28:00,92.18,92.18,92.14,92.159,180400000.0
2007-01-08 09:29:00,92.134,92.16,92.134,92.16,250899997.0
2007-01-08 09:30:00,92.151,92.151,92.116,92.116,194099998.0
2007-01-08 09:31:00,92.131,92.156,92.131,92.154,211800000.0
2007-01-08 09:32:00,92.086,92.161,92.081,92.161,225199999.0
2007-01-08 09:33:00,92.165,92.174,92.108,92.112,173000001.0
2007-01-08 09:34:00,92.178,92.178,92.145,92.173,114799999.0
2007-01-08 09:35:00,92.173,92.176,92.148,92.161,152400002.0
2007-01-08 09:36:00,92.193,92.2,92.176,92.182,145999998.0
2007-01-08 09:37:00,92.191,92.212,92.183,92.193,190300000.0
2007-01-08 09:38:00,92.187,92.192,92.164,92.165,141700000.0
2007-01-08 09:39:00,92.155,92.17,92.138,92.166,171500000.0
2007-01-08 09:40:00,92.164,92.179,92.142,92.148,143199999.0
2007-01-08 09:41:00,92.161,92.165,92.137,92.148,174500002.0
2007-01-08 09:42:00,92.151,92.17,92.131,92.163,190200000.0
2007-01-08 09:43:00,92.153,92.169,92.137,92.152,139299998.0
2007-01-08 09:44:00,92.127,92.143,92.09,92.118,246100001.0
2007-01-08 09:45:00,92.097,92.154,92.088,92.154,168499998.0
2007-01-08 09:46:00,92.129,92.135,92.08,92.08,220700001.0
2007-01-08 09:47:00,92.124,92.147,92.101,92.127,147800001.0
2007-01-08 09:48:00,92.127,92.146,92.103,92.125,174199999.0
2007-01-08 09:49:00,92.127,92.141,92.069,92.085,347299998.0
2007-01-08 09:50:00,92.125,92.142,92.102,92.125,238699997.0
2007-01-08 09:51:00,92.133,92.158,92.112,92.141,220999997.0
2007-01-08 09:52:00,92.17,92.178,92.129,92.139,156399998.0
2007-01-08 09:53:00,92.174,92.197,92.162,92.176,247899998.0
2007-01-08 09:54:00,92.16,92.16,92.126,92.141,110600001.0
2007-01-08 09:55:00,92.162,92.175,92.136,92.139,189799998.0
2007-01-08 09:56:00,92.171,92.174,92.142,92.142,153900001.0
2007-01-08 09:57:00,92.119,92.144,92.112,92.131,156600000.0
2007-01-08 09:58:00,92.114,92.134,92.066,92.116,197000004.0
2007-01-08 09:59:00,92.083,92.113,92.062,92.068,172999998.0
2007-01-08 10:00:00,92.01,92.032,91.999,92.008,87800000.0
2007-01-08 10:01:00,92.0,92.039,92.0,92.035,181500000.0
2007-01-08 10:02:00,92.042,92.058,92.031,92.031,176400000.0
2007-01-08 10:03:00,92.05,92.07,92.039,92.061,290299999.0
2007-01-08 10:04:00,92.016,92.068,92.004,92.068,207500000.0
2007-01-08 10:05:00,92.06,92.081,92.011,92.059,76000001.0
2007-01-08 10:06:00,92.064,92.087,92.009,92.061,280200000.0
2007-01-08 10:07:00,92.097,92.097,92.042,92.054,371999996.0
2007-01-08 10:08:00,92.092,92.092,92.058,92.058,114299999.0
2007-01-08 10:09:00,92.069,92.096,92.054,92.071,122200000.0
2007-01-08 10:10:00,92.077,92.099,92.047,92.075,147700000.0
2007-01-08 10:11:00,92.097,92.104,92.077,92.084,255799999.0
2007-01-08 10:12:00,92.091,92.091,92.064,92.064,163800000.0
2007-01-08 10:13:00,92.049,92.075,92.022,92.03,133500000.0
2007-01-08 10:14:00,92.081,92.098,92.068,92.082,169799997.0
2007-01-08 10:15:00,92.071,92.088,92.067,92.067,180000001.0
2007-01-08 10:16:00,92.058,92.071,92.012,92.047,214600002.0
2007-01-08 10:17:00,92.058,92.106,92.058,92.102,172399998.0
2007-01-08 10:18:00,92.063,92.083,92.021,92.031,195400001.0
2007-01-08 10:19:00,92.035,92.092,92.029,92.059,159699999.0
2007-01-08 10:20:00,92.111,92.123,92.094,92.1,218499998.0
2007-01-08 10:21:00,92.099,92.183,92.099,92.183,187099996.0
2007-01-08 10:22:00,92.155,92.206,92.142,92.174,354099998.0
2007-01-08 10:23:00,92.179,92.198,92.148,92.168,149399999.0
2007-01-08 10:24:00,92.167,92.185,92.152,92.172,181800004.0
2007-01-08 10:25:00,92.157,92.182,92.124,92.163,133400000.0
2007-01-08 10:26:00,92.165,92.204,92.152,92.152,243800000.0
2007-01-08 10:27:00,92.203,92.234,92.203,92.221,226199999.0
2007-01-08 10:28:00,92.202,92.241,92.195,92.225,114599998.0
2007-01-08 10:29:00,92.247,92.266,92.218,92.218,308400004.0
2007-01-08 10:30:00,92.257,92.267,92.231,92.26,319199997.0
2007-01-08 10:31:00,92.248,92.265,92.236,92.257,358300000.0
2007-01-08 10:32:00,92.255,92.275,92.24,92.264,167099999.0
2007-01-08 10:33:00,92.23,92.26,92.211,92.26,107699999.0
2007-01-08 10:34:00,92.283,92.283,92.225,92.225,257599999.0
2007-01-08 10:35:00,92.263,92.275,92.244,92.252,266400002.0
2007-01-08 10:36:00,92.252,92.266,92.234,92.237,162499999.0
2007-01-08 10:37:00,92.243,92.27,92.236,92.254,281999995.0
2007-01-08 10:38:00,92.249,92.269,92.237,92.247,234900002.0
2007-01-08 10:39:00,92.243,92.261,92.232,92.256,252799997.0
2007-01-08 10:40:00,92.257,92.259,92.234,92.235,211100000.0
2007-01-08 10:41:00,92.224,92.241,92.183,92.219,317899999.0
2007-01-08 10:42:00,92.23,92.233,92.198,92.207,367700001.0
2007-01-08 10:43:00,92.226,92.244,92.21,92.214,233700000.0
2007-01-08 10:44:00,92.204,92.237,92.191,92.237,175100001.0
2007-01-08 10:45:00,92.191,92.239,92.191,92.234,185099996.0
2007-01-08 10:46:00,92.223,92.242,92.171,92.189,198099999.0
2007-01-08 10:47:00,92.235,92.256,92.223,92.223,145600003.0
2007-01-08 10:48:00,92.24,92.24,92.179,92.203,151599999.0
2007-01-08 10:49:00,92.198,92.219,92.188,92.206,230699999.0
2007-01-08 10:50:00,92.246,92.246,92.161,92.161,159500001.0
2007-01-08 10:51:00,92.24,92.243,92.189,92.202,154199998.0
2007-01-08 10:52:00,92.232,92.262,92.222,92.232,284500001.0
2007-01-08 10:53:00,92.252,92.267,92.228,92.248,281900001.0
2007-01-08 10:54:00,92.247,92.276,92.246,92.248,250299999.0
2007-01-08 10:55:00,92.287,92.288,92.232,92.252,242199999.0
2007-01-08 10:56:00,92.283,92.283,92.247,92.266,182900001.0
2007-01-08 10:57:00,92.257,92.285,92.227,92.248,170599999.0
2007-01-08 10:58:00,92.268,92.281,92.253,92.262,269099997.0
2007-01-08 10:59:00,92.249,92.274,92.213,92.223,272599998.0
2007-01-08 11:00:00,92.24,92.276,92.172,92.253,185499999.0
2007-01-08 11:01:00,92.277,92.3,92.275,92.295,209300001.0
2007-01-08 11:02:00,92.273,92.273,92.225,92.235,212699998.0
2007-01-08 11:03:00,92.264,92.264,92.215,92.243,177599999.0
2007-01-08 11:04:00,92.231,92.265,92.207,92.214,274400002.0
2007-01-08 11:05:00,92.272,92.278,92.212,92.212,169199999.0
2007-01-08 11:06:00,92.248,92.248,92.209,92.224,98500000.0
2007-01-08 11:07:00,92.237,92.255,92.215,92.226,285999998.0
2007-01-08 11:08:00,92.241,92.241,92.206,92.206,172400002.0
2007-01-08 11:09:00,92.158,92.224,92.142,92.199,235399999.0
2007-01-08 11:10:00,92.224,92.235,92.207,92.207,197099998.0
2007-01-08 11:11:00,92.202,92.222,92.182,92.192,161199999.0
2007-01-08 11:12:00,92.148,92.172,92.122,92.169,243699994.0
2007-01-08 11:13:00,92.168,92.191,92.154,92.191,170500000.0
2007-01-08 11:14:00,92.168,92.17,92.126,92.17,145700000.0
2007-01-08 11:15:00,92.171,92.171,92.139,92.143,131100000.0
2007-01-08 11:16:00,92.18,92.195,92.166,92.181,151000000.0
2007-01-08 11:17:00,92.166,92.193,92.152,92.193,180099996.0
2007-01-08 11:18:00,92.162,92.191,92.162,92.182,261499997.0
2007-01-08 11:19:00,92.174,92.174,92.112,92.117,289200001.0
2007-01-08 11:20:00,92.139,92.181,92.135,92.181,201000003.0
2007-01-08 11:21:00,92.176,92.19,92.14,92.175,269700000.0
2007-01-08 11:22:00,92.177,92.201,92.174,92.195,242499999.0
2007-01-08 11:23:00,92.189,92.193,92.15,92.177,144400002.0
2007-01-08 11:24:00,92.193,92.198,92.131,92.136,158000000.0
2007-01-08 11:25:00,92.18,92.183,92.127,92.135,101900000.0
2007-01-08 11:26:00,92.179,92.179,92.133,92.148,152400000.0
2007-01-08 11:27:00,92.179,92.191,92.167,92.185,103800000.0
2007-01-08 11:28:00,92.19,92.193,92.164,92.166,256299997.0
2007-01-08 11:29:00,92.183,92.183,92.118,92.138,126800000.0
2007-01-08 11:30:00,92.172,92.184,92.113,92.113,131200000.0
2007-01-08 11:31:00,92.165,92.182,92.156,92.161,259300002.0
2007-01-08 11:32:00,92.17,92.184,92.151,92.163,259900001.0
2007-01-08 11:33:00,92.13,92.177,92.119,92.177,197799999.0
2007-01-08 11:34:00,92.174,92.174,92.146,92.153,213700001.0
2007-01-08 11:35:00,92.13,92.158,92.108,92.132,136000001.0
2007-01-08 11:36:00,92.16,92.16,92.105,92.126,220199994.0
2007-01-08 11:37:00,92.137,92.152,92.095,92.135,194900002.0
2007-01-08 11:38:00,92.12,92.15,92.097,92.15,304500001.0
2007-01-08 11:39:00,92.111,92.156,92.098,92.156,148500001.0
2007-01-08 11:40:00,92.117,92.175,92.117,92.171,218199999.0
2007-01-08 11:41:00,92.161,92.177,92.119,92.152,212500003.0
2007-01-08 11:42:00,92.176,92.197,92.149,92.179,179099998.0
2007-01-08 11:43:00,92.165,92.172,92.122,92.15,158000000.0
2007-01-08 11:44:00,92.175,92.199,92.15,92.172,160699999.0
2007-01-08 11:45:00,92.197,92.197,92.123,92.132,218900003.0
2007-01-08 11:46:00,92.199,92.212,92.185,92.19,281700002.0
2007-01-08 11:47:00,92.157,92.19,92.133,92.164,259900001.0
2007-01-08 11:48:00,92.181,92.204,92.162,92.204,183600003.0
2007-01-08 11:49:00,92.198,92.21,92.181,92.195,306599996.0
2007-01-08 11:50:00,92.195,92.207,92.167,92.187,195399998.0
2007-01-08 11:51:00,92.17,92.216,92.164,92.198,328599997.0
2007-01-08 11:52:00,92.22,92.239,92.206,92.206,246699997.0
2007-01-08 11:53:00,92.206,92.238,92.195,92.225,137599999.0
2007-01-08 11:54:00,92.223,92.235,92.187,92.208,235799999.0
2007-01-08 11:55:00,92.167,92.215,92.158,92.188,204300002.0
2007-01-08 11:56:00,92.198,92.204,92.183,92.187,191500001.0
2007-01-08 11:57:00,92.173,92.204,92.161,92.202,158199999.0
2007-01-08 11:58:00,92.185,92.202,92.177,92.186,97699999.0
2007-01-08 11:59:00,92.185,92.226,92.172,92.206,177100002.0
2007-01-08 12:00:00,92.187,92.223,92.186,92.203,247700000.0
2007-01-08 12:01:00,92.227,92.23,92.21,92.225,177399999.0
2007-01-08 12:02:00,92.238,92.249,92.228,92.234,200699995.0
2007-01-08 12:03:00,92.252,92.252,92.191,92.2,209000000.0
2007-01-08 12:04:00,92.225,92.225,92.187,92.202,171899996.0
2007-01-08 12:05:00,92.218,92.248,92.194,92.228,177500001.0
2007-01-08 12:06:00,92.256,92.261,92.233,92.26,258400000.0
2007-01-08 12:07:00,92.25,92.25,92.196,92.196,252100001.0
2007-01-08 12:08:00,92.232,92.259,92.232,92.253,153800001.0
2007-01-08 12:09:00,92.216,92.252,92.21,92.228,253699992.0
2007-01-08 12:10:00,92.244,92.247,92.208,92.24,167200001.0
2007-01-08 12:11:00,92.238,92.278,92.225,92.252,173900002.0
2007-01-08 12:12:00,92.271,92.284,92.253,92.261,157399999.0
2007-01-08 12:13:00,92.256,92.278,92.253,92.277,121300001.0
2007-01-08 12:14:00,92.228,92.288,92.228,92.288,166599999.0
2007-01-08 12:15:00,92.29,92.318,92.29,92.307,172899999.0
2007-01-08 12:16:00,92.305,92.329,92.291,92.309,154599998.0
2007-01-08 12:17:00,92.292,92.323,92.269,92.323,190500000.0
2007-01-08 12:18:00,92.268,92.328,92.262,92.328,176400000.0
2007-01-08 12:19:00,92.317,92.323,92.291,92.291,185200002.0
2007-01-08 12:20:00,92.278,92.282,92.239,92.259,330099997.0
2007-01-08 12:21:00,92.289,92.289,92.252,92.252,188800000.0
2007-01-08 12:22:00,92.285,92.291,92.247,92.247,214800001.0
2007-01-08 12:23:00,92.232,92.252,92.181,92.191,150899999.0
2007-01-08 12:24:00,92.231,92.247,92.207,92.226,348600001.0
2007-01-08 12:25:00,92.17,92.231,92.17,92.231,202999998.0
2007-01-08 12:26:00,92.209,92.227,92.188,92.213,143900000.0
2007-01-08 12:27:00,92.191,92.212,92.168,92.204,192800001.0
2007-01-08 12:28:00,92.206,92.221,92.186,92.186,298900002.0
2007-01-08 12:29:00,92.213,92.215,92.179,92.2,118699999.0
2007-01-08 12:30:00,92.204,92.237,92.202,92.22,187500001.0
2007-01-08 12:31:00,92.237,92.251,92.215,92.215,86800001.0
2007-01-08 12:32:00,92.217,92.254,92.211,92.232,241299999.0
2007-01-08 12:33:00,92.216,92.247,92.191,92.206,206699996.0
2007-01-08 12:34:00,92.259,92.26,92.237,92.241,185799998.0
2007-01-08 12:35:00,92.268,92.272,92.25,92.253,172099999.0
2007-01-08 12:36:00,92.227,92.254,92.193,92.24,239399997.0
2007-01-08 12:37:00,92.25,92.278,92.237,92.278,263699998.0
2007-01-08 12:38:00,92.276,92.276,92.235,92.237,268800004.0
2007-01-08 12:39:00,92.258,92.275,92.257,92.27,185400001.0
2007-01-08 12:40:00,92.252,92.271,92.222,92.251,296700003.0
2007-01-08 12:41:00,92.216,92.272,92.216,92.257,158300001.0
2007-01-08 12:42:00,92.263,92.271,92.221,92.249,163100001.0
2007-01-08 12:43:00,92.251,92.273,92.221,92.257,213799999.0
2007-01-08 12:44:00,92.21,92.259,92.21,92.254,122200001.0
2007-01-08 12:45:00,92.232,92.246,92.211,92.223,169900003.0
2007-01-08 12:46:00,92.199,92.224,92.183,92.188,229000001.0
2007-01-08 12:47:00,92.245,92.257,92.189,92.21,251900001.0
2007-01-08 12:48:00,92.257,92.259,92.233,92.239,214100001.0
2007-01-08 12:49:00,92.251,92.27,92.208,92.23,393500000.0
2007-01-08 12:50:00,92.262,92.3,92.262,92.3,143699998.0
2007-01-08 12:51:00,92.285,92.306,92.279,92.3,172800000.0
2007-01-08 12:52:00,92.291,92.291,92.251,92.273,140300000.0
2007-01-08 12:53:00,92.258,92.281,92.232,92.244,135199998.0
2007-01-08 12:54:00,92.257,92.297,92.251,92.297,265499999.0
2007-01-08 12:55:00,92.322,92.335,92.311,92.328,248800000.0
2007-01-08 12:56:00,92.33,92.335,92.31,92.311,114200000.0
2007-01-08 12:57:00,92.284,92.311,92.279,92.299,148700000.0
2007-01-08 12:58:00,92.319,92.326,92.304,92.311,289899997.0
2007-01-08 12:59:00,92.297,92.341,92.293,92.341,213799999.0
2007-01-08 13:00:00,92.342,92.349,92.316,92.321,271900000.0
2007-01-08 13:01:00,92.313,92.335,92.298,92.321,229499998.0
2007-01-08 13:02:00,92.312,92.333,92.305,92.327,192000002.0
2007-01-08 13:03:00,92.335,92.341,92.304,92.32,239600003.0
2007-01-08 13:04:00,92.321,92.335,92.297,92.335,166699998.0
2007-01-08 13:05:00,92.324,92.346,92.298,92.325,126700001.0
2007-01-08 13:06:00,92.338,92.341,92.316,92.328,223199999.0
2007-01-08 13:07:00,92.341,92.348,92.313,92.348,174000000.0
2007-01-08 13:08:00,92.357,92.362,92.325,92.337,318499997.0
2007-01-08 13:09:00,92.323,92.351,92.286,92.297,327799998.0
2007-01-08 13:10:00,92.335,92.361,92.332,92.361,150899996.0
2007-01-08 13:11:00,92.352,92.378,92.328,92.356,152700001.0
2007-01-08 13:12:00,92.378,92.38,92.351,92.361,202899998.0
2007-01-08 13:13:00,92.369,92.405,92.352,92.405,159799999.0
2007-01-08 13:14:00,92.388,92.405,92.354,92.363,107600000.0
2007-01-08 13:15:00,92.399,92.411,92.385,92.39,242700000.0
2007-01-08 13:16:00,92.378,92.441,92.358,92.441,165999996.0
2007-01-08 13:17:00,92.44,92.471,92.44,92.47,181400000.0
2007-01-08 13:18:00,92.481,92.489,92.463,92.474,133999999.0
2007-01-08 13:19:00,92.461,92.49,92.45,92.488,212700001.0
2007-01-08 13:20:00,92.5,92.5,92.449,92.483,147200001.0
2007-01-08 13:21:00,92.483,92.488,92.435,92.47,232799999.0
2007-01-08 13:22:00,92.5,92.508,92.486,92.487,65699999.0
2007-01-08 13:23:00,92.497,92.535,92.497,92.535,182099998.0
2007-01-08 13:24:00,92.524,92.543,92.514,92.533,299000000.0
2007-01-08 13:25:00,92.527,92.553,92.527,92.545,150299996.0
2007-01-08 13:26:00,92.543,92.545,92.518,92.531,232500006.0
2007-01-08 13:27:00,92.528,92.531,92.503,92.508,274400001.0
2007-01-08 13:28:00,92.51,92.515,92.474,92.509,184399997.0
2007-01-08 13:29:00,92.519,92.524,92.498,92.512,172800001.0
2007-01-08 13:30:00,92.525,92.541,92.508,92.519,166499999.0
2007-01-08 13:31:00,92.512,92.532,92.499,92.532,222699999.0
2007-01-08 13:32:00,92.494,92.524,92.479,92.524,171000002.0
2007-01-08 13:33:00,92.502,92.541,92.502,92.532,251099995.0
2007-01-08 13:34:00,92.522,92.522,92.481,92.482,177699998.0
2007-01-08 13:35:00,92.539,92.539,92.477,92.483,208399995.0
2007-01-08 13:36:00,92.507,92.526,92.48,92.502,403200002.0
2007-01-08 13:37:00,92.528,92.53,92.497,92.497,234099997.0
2007-01-08 13:38:00,92.537,92.537,92.498,92.5,135199999.0
2007-01-08 13:39:00,92.522,92.522,92.48,92.497,128300000.0
2007-01-08 13:40:00,92.501,92.518,92.49,92.512,175499999.0
2007-01-08 13:41:00,92.48,92.49,92.44,92.447,227999998.0
2007-01-08 13:42:00,92.468,92.49,92.435,92.458,265500000.0
2007-01-08 13:43:00,92.486,92.501,92.459,92.47,177899997.0
2007-01-08 13:44:00,92.459,92.482,92.415,92.423,186500000.0
2007-01-08 13:45:00,92.454,92.477,92.41,92.47,167200000.0
2007-01-08 13:46:00,92.475,92.481,92.404,92.404,187000000.0
2007-01-08 13:47:00,92.424,92.476,92.419,92.456,151000000.0
2007-01-08 13:48:00,92.476,92.476,92.425,92.439,330199995.0
2007-01-08 13:49:00,92.47,92.47,92.438,92.447,234399999.0
2007-01-08 13:50:00,92.44,92.44,92.418,92.421,143800000.0
2007-01-08 13:51:00,92.435,92.44,92.417,92.44,171800002.0
2007-01-08 13:52:00,92.433,92.472,92.433,92.462,266299999.0
2007-01-08 13:53:00,92.41,92.461,92.402,92.461,92500000.0
2007-01-08 13:54:00,92.432,92.449,92.411,92.449,219800004.0
2007-01-08 13:55:00,92.458,92.478,92.419,92.455,274999998.0
2007-01-08 13:56:00,92.452,92.465,92.426,92.446,222799999.0
2007-01-08 13:57:00,92.415,92.448,92.4,92.43,200799997.0
2007-01-08 13:58:00,92.433,92.439,92.397,92.414,239899995.0
2007-01-08 13:59:00,92.426,92.426,92.391,92.403,261099998.0
2007-01-08 14:00:00,92.413,92.441,92.391,92.411,224999999.0
2007-01-08 14:01:00,92.438,92.443,92.395,92.428,170500000.0
2007-01-08 14:02:00,92.428,92.447,92.398,92.425,132900001.0
2007-01-08 14:03:00,92.448,92.457,92.431,92.44,199500000.0
2007-01-08 14:04:00,92.446,92.468,92.421,92.445,219599997.0
2007-01-08 14:05:00,92.45,92.477,92.434,92.457,193400000.0
2007-01-08 14:06:00,92.441,92.493,92.441,92.47,185099996.0
2007-01-08 14:07:00,92.458,92.509,92.458,92.509,246299999.0
2007-01-08 14:08:00,92.481,92.488,92.454,92.462,92100000.0
2007-01-08 14:09:00,92.474,92.495,92.443,92.467,224500001.0
2007-01-08 14:10:00,92.435,92.464,92.424,92.441,171699998.0
2007-01-08 14:11:00,92.465,92.465,92.418,92.426,188999998.0
2007-01-08 14:12:00,92.425,92.446,92.407,92.446,137599999.0
2007-01-08 14:13:00,92.417,92.439,92.399,92.439,166000001.0
2007-01-08 14:14:00,92.411,92.436,92.407,92.425,106600001.0
2007-01-08 14:15:00,92.413,92.446,92.394,92.412,297599997.0
2007-01-08 14:16:00,92.408,92.448,92.397,92.448,245699999.0
2007-01-08 14:17:00,92.404,92.479,92.404,92.479,194399998.0
2007-01-08 14:18:00,92.453,92.485,92.438,92.459,119500000.0
2007-01-08 14:19:00,92.465,92.476,92.437,92.457,232799997.0
2007-01-08 14:20:00,92.448,92.468,92.409,92.422,149900001.0
2007-01-08 14:21:00,92.468,92.47,92.446,92.448,163099999.0
2007-01-08 14:22:00,92.46,92.46,92.405,92.414,130300001.0
2007-01-08 14:23:00,92.414,92.463,92.414,92.463,201000002.0
2007-01-08 14:24:00,92.446,92.467,92.426,92.443,204700000.0
2007-01-08 14:25:00,92.443,92.455,92.423,92.455,59200000.0
2007-01-08 14:26:00,92.449,92.465,92.426,92.453,234200002.0
2007-01-08 14:27:00,92.456,92.474,92.42,92.449,169799999.0
2007-01-08 14:28:00,92.468,92.484,92.445,92.465,213400002.0
2007-01-08 14:29:00,92.503,92.526,92.498,92.509,176099997.0
2007-01-08 14:30:00,92.491,92.518,92.484,92.487,323199994.0
2007-01-08 14:31:00,92.535,92.539,92.516,92.52,196999998.0
2007-01-08 14:32:00,92.533,92.545,92.522,92.539,168100002.0
2007-01-08 14:33:00,92.519,92.537,92.491,92.505,239699999.0
2007-01-08 14:34:00,92.532,92.552,92.514,92.533,105400000.0
2007-01-08 14:35:00,92.526,92.55,92.52,92.521,173900001.0
2007-01-08 14:36:00,92.526,92.552,92.526,92.542,196199998.0
2007-01-08 14:37:00,92.552,92.56,92.515,92.53,328700002.0
2007-01-08 14:38:00,92.533,92.548,92.511,92.543,179400003.0
2007-01-08 14:39:00,92.539,92.575,92.531,92.535,212700001.0
2007-01-08 14:40:00,92.563,92.581,92.557,92.558,140299999.0
2007-01-08 14:41:00,92.548,92.574,92.49,92.562,123699999.0
2007-01-08 14:42:00,92.513,92.576,92.513,92.564,292600005.0
2007-01-08 14:43:00,92.533,92.575,92.515,92.553,178600001.0
2007-01-08 14:44:00,92.591,92.591,92.54,92.563,154399999.0
2007-01-08 14:45:00,92.579,92.579,92.507,92.507,217100003.0
2007-01-08 14:46:00,92.57,92.59,92.565,92.585,170699998.0
2007-01-08 14:47:00,92.536,92.574,92.517,92.542,169499999.0
2007-01-08 14:48:00,92.541,92.547,92.51,92.526,109399999.0
2007-01-08 14:49:00,92.521,92.545,92.497,92.518,127300002.0
2007-01-08 14:50:00,92.516,92.542,92.51,92.529,190700000.0
2007-01-08 14:51:00,92.553,92.568,92.536,92.553,221000000.0
2007-01-08 14:52:00,92.524,92.541,92.49,92.504,78900000.0
2007-01-08 14:53:00,92.557,92.557,92.5,92.52,140100000.0
2007-01-08 14:54:00,92.559,92.564,92.485,92.485,228399996.0
2007-01-08 14:55:00,92.553,92.555,92.507,92.512,104700000.0
2007-01-08 14:56:00,92.521,92.559,92.511,92.55,213299998.0
2007-01-08 14:57:00,92.558,92.558,92.508,92.508,121799999.0
2007-01-08 14:58:00,92.522,92.54,92.505,92.514,225700000.0
2007-01-08 14:59:00,92.502,92.502,92.465,92.485,197399997.0
2007-01-08 15:00:00,92.498,92.504,92.472,92.475,209000002.0
2007-01-08 15:01:00,92.514,92.531,92.453,92.504,249200001.0
2007-01-08 15:02:00,92.538,92.538,92.495,92.522,212100002.0
2007-01-08 15:03:00,92.513,92.54,92.492,92.507,138900001.0
2007-01-08 15:04:00,92.519,92.547,92.516,92.547,120999998.0
2007-01-08 15:05:00,92.525,92.549,92.511,92.532,163300000.0
2007-01-08 15:06:00,92.552,92.552,92.484,92.484,212099998.0
2007-01-08 15:07:00,92.511,92.557,92.474,92.553,220600003.0
2007-01-08 15:08:00,92.521,92.554,92.487,92.554,230400002.0
2007-01-08 15:09:00,92.559,92.559,92.507,92.52,256600003.0
2007-01-08 15:10:00,92.56,92.56,92.491,92.507,241600003.0
2007-01-08 15:11:00,92.527,92.56,92.508,92.558,235799997.0
2007-01-08 15:12:00,92.511,92.565,92.5,92.529,137700001.0
2007-01-08 15:13:00,92.551,92.586,92.541,92.562,128499999.0
2007-01-08 15:14:00,92.597,92.608,92.524,92.535,183000000.0
2007-01-08 15:15:00,92.531,92.555,92.503,92.515,189599999.0
2007-01-08 15:16:00,92.587,92.617,92.581,92.6,136000000.0
2007-01-08 15:17:00,92.594,92.617,92.568,92.597,136300001.0
2007-01-08 15:18:00,92.581,92.615,92.554,92.595,213899999.0
2007-01-08 15:19:00,92.578,92.598,92.559,92.587,210200002.0
2007-01-08 15:20:00,92.576,92.6,92.547,92.579,164200000.0
2007-01-08 15:21:00,92.578,92.6,92.55,92.582,204399999.0
2007-01-08 15:22:00,92.558,92.584,92.534,92.584,205600002.0
2007-01-08 15:23:00,92.581,92.583,92.55,92.563,190899997.0
2007-01-08 15:24:00,92.571,92.59,92.531,92.548,108700000.0
2007-01-08 15:25:00,92.547,92.575,92.534,92.557,262600003.0
2007-01-08 15:26:00,92.55,92.576,92.533,92.561,239900001.0
2007-01-08 15:27:00,92.571,92.589,92.556,92.575,310599999.0
2007-01-08 15:28:00,92.569,92.58,92.552,92.558,122400001.0
2007-01-08 15:29:00,92.59,92.616,92.564,92.605,261900003.0
2007-01-08 15:30:00,92.573,92.612,92.573,92.607,144799998.0
2007-01-08 15:31:00,92.572,92.593,92.562,92.57,190999997.0
2007-01-08 15:32:00,92.595,92.595,92.525,92.54,205299999.0
2007-01-08 15:33:00,92.538,92.574,92.522,92.535,257599999.0
2007-01-08 15:34:00,92.571,92.627,92.553,92.606,227399997.0
2007-01-08 15:35:00,92.61,92.632,92.606,92.623,205099998.0
2007-01-08 15:36:00,92.598,92.616,92.587,92.612,201700000.0
2007-01-08 15:37:00,92.622,92.622,92.577,92.577,112100001.0
2007-01-08 15:38:00,92.598,92.611,92.575,92.597,120799999.0
2007-01-08 15:39:00,92.588,92.608,92.563,92.589,111600000.0
2007-01-08 15:40:00,92.602,92.602,92.49,92.547,221499999.0
2007-01-08 15:41:00,92.558,92.596,92.532,92.545,182100003.0
2007-01-08 15:42:00,92.57,92.59,92.565,92.585,188800003.0
2007-01-08 15:43:00,92.559,92.585,92.532,92.584,190600000.0
2007-01-08 15:44:00,92.559,92.583,92.542,92.557,191800001.0
2007-01-08 15:45:00,92.57,92.57,92.525,92.536,211799998.0
2007-01-08 15:46:00,92.573,92.585,92.552,92.552,217399997.0
2007-01-08 15:47:00,92.556,92.556,92.511,92.529,170300001.0
2007-01-08 15:48:00,92.538,92.557,92.529,92.557,112599999.0
2007-01-08 15:49:00,92.557,92.568,92.543,92.558,186900002.0
2007-01-08 15:50:00,92.541,92.556,92.522,92.537,227800000.0
2007-01-08 15:51:00,92.54,92.548,92.519,92.528,190499997.0
2007-01-08 15:52:00,92.551,92.551,92.494,92.519,266099999.0
2007-01-08 15:53:00,92.55,92.558,92.536,92.54,119099999.0
2007-01-08 15:54:00,92.564,92.579,92.506,92.515,248000003.0
2007-01-08 15:55:00,92.545,92.564,92.53,92.539,244599997.0
2007-01-08 15:56:00,92.557,92.566,92.544,92.547,148100000.0
2007-01-08 15:57:00,92.516,92.546,92.496,92.514,296099994.0
2007-01-08 15:58:00,92.552,92.567,92.533,92.533,193900000.0
2007-01-08 15:59:00,92.52,92.565,92.52,92.56,200600001.0
2007-01-08 16:00:00,92.543,92.576,92.531,92.551,328199999.0
2007-01-08 16:01:00,92.544,92.565,92.533,92.556,162100002.0
2007-01-08 16:02:00,92.534,92.558,92.532,92.55,167199997.0
2007-01-08 16:03:00,92.521,92.552,92.501,92.548,273999998.0
2007-01-08 16:04:00,92.55,92.571,92.541,92.559,173900002.0
2007-01-08 16:05:00,92.576,92.578,92.546,92.558,208700000.0
2007-01-08 16:06:00,92.568,92.597,92.567,92.594,193500004.0
2007-01-08 16:07:00,92.609,92.63,92.597,92.613,130800000.0
2007-01-08 16:08:00,92.613,92.622,92.588,92.612,152700000.0
2007-01-08 16:09:00,92.618,92.636,92.596,92.608,195199999.0
2007-01-08 16:10:00,92.628,92.63,92.611,92.611,206399999.0
2007-01-08 16:11:00,92.575,92.623,92.575,92.622,151800002.0
2007-01-08 16:12:00,92.619,92.619,92.581,92.581,114999998.0
2007-01-08 16:13:00,92.58,92.61,92.58,92.61,126200001.0
2007-01-08 16:14:00,92.587,92.616,92.563,92.585,174699999.0
2007-01-08 16:15:00,92.606,92.625,92.605,92.605,137999999.0
2007-01-08 16:16:00,92.618,92.626,92.598,92.61,148100001.0
2007-01-08 16:17:00,92.619,92.624,92.592,92.612,220399998.0
2007-01-08 16:18:00,92.6,92.613,92.582,92.6,275399999.0
2007-01-08 16:19:00,92.59,92.597,92.56,92.571,171999998.0
2007-01-08 16:20:00,92.6,92.602,92.538,92.577,160199997.0
2007-01-08 16:21:00,92.621,92.623,92.598,92.598,180000000.0
2007-01-08 16:22:00,92.623,92.623,92.554,92.562,218199999.0
2007-01-08 16:23:00,92.622,92.637,92.611,92.625,264100002.0
2007-01-08 16:24:00,92.623,92.638,92.605,92.619,36600000.0
2007-01-08 16:25:00,92.64,92.665,92.628,92.663,302399995.0
2007-01-08 16:26:00,92.648,92.668,92.616,92.636,252400001.0
2007-01-08 16:27:00,92.652,92.654,92.628,92.639,317600000.0
2007-01-08 16:28:00,92.65,92.655,92.632,92.644,274699999.0
2007-01-08 16:29:00,92.665,92.666,92.637,92.64,156999998.0
2007-01-08 16:30:00,92.635,92.671,92.632,92.666,222500002.0
2007-01-08 16:31:00,92.667,92.668,92.643,92.645,152299997.0
2007-01-08 16:32:00,92.65,92.665,92.629,92.645,251599999.0
2007-01-08 16:33:00,92.619,92.638,92.598,92.61,201900002.0
2007-01-08 16:34:00,92.618,92.637,92.6,92.622,195500001.0
2007-01-08 16:35:00,92.627,92.64,92.614,92.62,186100002.0
2007-01-08 16:36:00,92.628,92.628,92.596,92.598,200000002.0
2007-01-08 16:37:00,92.621,92.631,92.596,92.615,176500003.0
2007-01-08 16:38:00,92.585,92.605,92.575,92.605,128399998.0
2007-01-08 16:39:00,92.605,92.61,92.576,92.576,276200000.0
2007-01-08 16:40:00,92.586,92.586,92.561,92.567,249300001.0
2007-01-08 16:41:00,92.556,92.576,92.538,92.538,156100000.0
2007-01-08 16:42:00,92.551,92.572,92.507,92.517,222700001.0
2007-01-08 16:43:00,92.578,92.581,92.56,92.563,91099999.0
2007-01-08 16:44:00,92.545,92.576,92.528,92.541,179500001.0
2007-01-08 16:45:00,92.57,92.591,92.566,92.584,215699994.0
2007-01-08 16:46:00,92.587,92.594,92.564,92.578,258900004.0
2007-01-08 16:47:00,92.57,92.592,92.568,92.575,201800002.0
2007-01-08 16:48:00,92.535,92.572,92.511,92.57,226100000.0
2007-01-08 16:49:00,92.591,92.621,92.59,92.621,181599999.0
2007-01-08 16:50:00,92.614,92.637,92.598,92.632,203699999.0
2007-01-08 16:51:00,92.635,92.658,92.635,92.654,154300001.0
2007-01-08 16:52:00,92.626,92.663,92.602,92.663,228299999.0
2007-01-08 16:53:00,92.67,92.676,92.652,92.652,213200001.0
2007-01-08 16:54:00,92.665,92.688,92.648,92.658,187300002.0
2007-01-08 16:55:00,92.644,92.679,92.644,92.667,192699998.0
2007-01-08 16:56:00,92.632,92.653,92.621,92.642,145699999.0
2007-01-08 16:57:00,92.638,92.639,92.598,92.607,246000000.0
2007-01-08 16:58:00,92.595,92.595,92.567,92.57,154200001.0
2007-01-08 16:59:00,92.582,92.593,92.555,92.557,217100003.0
2007-01-08 17:00:00,92.55,92.571,92.541,92.565,180399999.0
2007-01-08 17:01:00,92.574,92.601,92.562,92.58,258400001.0
2007-01-08 17:02:00,92.592,92.605,92.576,92.576,227400000.0
2007-01-08 17:03:00,92.585,92.596,92.567,92.596,310999999.0
2007-01-08 17:04:00,92.582,92.599,92.556,92.573,156799999.0
2007-01-08 17:05:00,92.569,92.58,92.555,92.557,261799999.0
2007-01-08 17:06:00,92.579,92.597,92.577,92.597,95399999.0
2007-01-08 17:07:00,92.597,92.61,92.577,92.61,101000000.0
2007-01-08 17:08:00,92.616,92.623,92.589,92.594,251700003.0
2007-01-08 17:09:00,92.575,92.608,92.558,92.578,165699999.0
2007-01-08 17:10:00,92.57,92.585,92.56,92.583,124999998.0
2007-01-08 17:11:00,92.584,92.591,92.56,92.567,259099998.0
2007-01-08 17:12:00,92.533,92.576,92.527,92.576,211000001.0
2007-01-08 17:13:00,92.58,92.597,92.554,92.581,144100002.0
2007-01-08 17:14:00,92.569,92.59,92.558,92.59,131700001.0
2007-01-08 17:15:00,92.605,92.625,92.544,92.551,226000000.0
2007-01-08 17:16:00,92.647,92.653,92.629,92.65,164499999.0
2007-01-08 17:17:00,92.655,92.679,92.65,92.671,85900000.0
2007-01-08 17:18:00,92.68,92.682,92.646,92.664,273400001.0
2007-01-08 17:19:00,92.625,92.659,92.625,92.653,207099999.0
2007-01-08 17:20:00,92.641,92.676,92.641,92.675,194699996.0
2007-01-08 17:21:00,92.675,92.675,92.642,92.648,275600001.0
2007-01-08 17:22:00,92.65,92.671,92.65,92.669,160700001.0
2007-01-08 17:23:00,92.642,92.676,92.611,92.676,149499999.0
2007-01-08 17:24:00,92.68,92.68,92.652,92.66,126999999.0
2007-01-08 17:25:00,92.631,92.672,92.629,92.662,299099998.0
2007-01-08 17:26:00,92.671,92.702,92.671,92.696,160899999.0
2007-01-08 17:27:00,92.668,92.693,92.63,92.657,147199999.0
2007-01-08 17:28:00,92.659,92.683,92.658,92.678,304799999.0
2007-01-08 17:29:00,92.679,92.688,92.655,92.667,152299998.0
2007-01-08 17:30:00,92.662,92.691,92.662,92.687,192799997.0
2007-01-08 17:31:00,92.658,92.69,92.64,92.649,184900000.0
2007-01-08 17:32:00,92.651,92.679,92.638,92.665,178000001.0
2007-01-08 17:33:00,92.662,92.663,92.618,92.643,146000000.0
2007-01-08 17:34:00,92.661,92.668,92.644,92.649,225099997.0
2007-01-08 17:35:00,92.67,92.695,92.657,92.681,214599998.0
2007-01-08 17:36:00,92.678,92.693,92.651,92.693,158399998.0
2007-01-08 17:37:00,92.686,92.691,92.665,92.678,150399997.0
2007-01-08 17:38:00,92.685,92.688,92.653,92.667,277399996.0
2007-01-08 17:39:00,92.678,92.694,92.656,92.675,221799998.0
2007-01-08 17:40:00,92.682,92.695,92.661,92.672,219800001.0
2007-01-08 17:41:00,92.655,92.674,92.612,92.647,250699996.0
2007-01-08 17:42:00,92.639,92.67,92.619,92.624,145900000.0
2007-01-08 17:43:00,92.658,92.674,92.641,92.668,101300001.0
2007-01-08 17:44:00,92.63,92.655,92.604,92.641,257000002.0
2007-01-08 17:45:00,92.607,92.644,92.607,92.643,146899997.0
2007-01-08 17:46:00,92.611,92.646,92.596,92.621,145300000.0
2007-01-08 17:47:00,92.659,92.663,92.632,92.644,196199997.0
2007-01-08 17:48:00,92.643,92.666,92.584,92.6,134200000.0
2007-01-08 17:49:00,92.63,92.637,92.6,92.608,177899999.0
2007-01-08 17:50:00,92.651,92.665,92.636,92.651,217500002.0
2007-01-08 17:51:00,92.649,92.679,92.649,92.657,354799993.0
2007-01-08 17:52:00,92.664,92.684,92.656,92.684,121100000.0
2007-01-08 17:53:00,92.661,92.678,92.623,92.671,226699998.0
2007-01-08 17:54:00,92.636,92.682,92.63,92.65,215100000.0
2007-01-08 17:55:00,92.631,92.667,92.625,92.649,178700002.0
2007-01-08 17:56:00,92.68,92.692,92.664,92.673,283399999.0
2007-01-08 17:57:00,92.656,92.689,92.654,92.664,105300001.0
2007-01-08 17:58:00,92.662,92.662,92.631,92.631,253799998.0
2007-01-08 17:59:00,92.62,92.652,92.608,92.618,274200004.0
2007-01-08 18:00:00,92.597,92.646,92.571,92.623,360500004.0
2007-01-08 18:01:00,92.648,92.648,92.578,92.608,1247499992.0
2007-01-08 18:02:00,92.637,92.637,92.579,92.58,1923100001.0
2007-01-08 18:03:00,92.53,92.55,92.51,92.52,1467499999.0
2007-01-08 18:04:00,92.605,92.627,92.571,92.627,1467499999.0
2007-01-08 18:05:00,92.618,92.642,92.607,92.634,2023899998.0
2007-01-08 18:06:00,92.615,92.644,92.578,92.595,1912799995.0
2007-01-08 18:07:00,92.5,92.51,92.49,92.49,1997199987.0
2007-01-08 18:08:00,92.647,92.65,92.606,92.611,1997199987.0
2007-01-08 18:09:00,92.62,92.641,92.576,92.627,1651399996.0
2007-01-08 18:10:00,92.629,92.633,92.584,92.608,1690999998.0
2007-01-08 18:11:00,92.633,92.635,92.582,92.582,1020699998.0
2007-01-08 18:12:00,92.627,92.629,92.597,92.603,1155900002.0
2007-01-08 18:13:00,92.604,92.611,92.547,92.581,1753299995.0
2007-01-08 18:14:00,92.609,92.64,92.596,92.613,1717899994.0
2007-01-08 18:15:00,92.51,92.51,92.5,92.5,569400003.0
2007-01-08 18:17:00,92.606,92.626,92.581,92.612,569400003.0
2007-01-08 18:18:00,92.619,92.625,92.57,92.62,1116900012.0
2007-01-08 18:19:00,92.577,92.614,92.551,92.552,1723299993.0
2007-01-08 18:20:00,92.554,92.563,92.52,92.539,1475899996.0
2007-01-08 18:21:00,92.563,92.583,92.549,92.55,1617799996.0
2007-01-08 18:22:00,92.57,92.577,92.544,92.563,1894300001.0
2007-01-08 18:23:00,92.48,92.49,92.48,92.49,1653899993.0
2007-01-08 18:24:00,92.574,92.596,92.57,92.59,1653899993.0
2007-01-08 18:25:00,92.5,92.53,92.5,92.52,1479599996.0
2007-01-08 18:26:00,92.571,92.601,92.564,92.6,1479599996.0
2007-01-08 18:27:00,92.584,92.61,92.564,92.61,1289500000.0
2007-01-08 18:28:00,92.584,92.608,92.541,92.588,1089199996.0
2007-01-08 18:29:00,92.592,92.614,92.574,92.585,1253099997.0
2007-01-08 18:30:00,92.578,92.594,92.536,92.571,808900000.0
2007-01-08 18:31:00,92.552,92.584,92.536,92.552,1237199993.0
2007-01-08 18:32:00,92.585,92.612,92.568,92.573,1734999997.0
2007-01-08 18:33:00,92.56,92.599,92.536,92.599,1994899995.0
2007-01-08 18:34:00,92.586,92.598,92.54,92.572,1824400004.0
2007-01-08 18:35:00,92.568,92.596,92.547,92.592,1314500003.0
2007-01-08 18:36:00,92.595,92.595,92.536,92.565,1530699997.0
2007-01-08 18:37:00,92.543,92.561,92.485,92.542,1255800003.0
2007-01-08 18:38:00,92.555,92.565,92.507,92.55,785699996.0
2007-01-08 18:39:00,92.552,92.573,92.5,92.548,522699996.0
2007-01-08 18:40:00,92.549,92.567,92.513,92.555,792399995.0
2007-01-08 18:41:00,92.559,92.559,92.487,92.487,837799996.0
2007-01-08 18:42:00,92.494,92.528,92.457,92.507,662699996.0
2007-01-08 18:43:00,92.51,92.531,92.47,92.492,1249100000.0
2007-01-08 18:44:00,92.492,92.52,92.451,92.451,858499989.0
2007-01-08 18:45:00,92.5,92.528,92.477,92.516,1135799996.0
2007-01-08 18:46:00,92.498,92.521,92.472,92.506,603500002.0
2007-01-08 18:47:00,92.499,92.509,92.467,92.484,463799999.0
2007-01-08 18:48:00,92.488,92.511,92.479,92.487,836799996.0
2007-01-08 18:49:00,92.488,92.526,92.468,92.493,1031000002.0
2007-01-08 18:50:00,92.499,92.521,92.475,92.507,1048600003.0
2007-01-08 18:51:00,92.518,92.527,92.464,92.499,422900000.0
2007-01-08 18:52:00,92.501,92.528,92.49,92.517,901100000.0
2007-01-08 18:53:00,92.492,92.527,92.467,92.486,864300009.0
2007-01-08 18:54:00,92.485,92.498,92.456,92.478,824799998.0
2007-01-08 18:55:00,92.5,92.505,92.468,92.483,918899993.0
2007-01-08 18:56:00,92.483,92.511,92.483,92.505,441400001.0
2007-01-08 18:57:00,92.499,92.511,92.465,92.471,458299998.0
2007-01-08 18:58:00,92.482,92.531,92.461,92.506,1236199994.0
2007-01-08 18:59:00,92.536,92.536,92.439,92.508,918900003.0
2007-01-08 19:00:00,92.543,92.556,92.519,92.519,706899999.0
2007-01-08 19:01:00,92.533,92.545,92.49,92.49,539000004.0
2007-01-08 19:02:00,92.52,92.539,92.498,92.532,286299999.0
2007-01-08 19:03:00,92.515,92.53,92.494,92.505,828600000.0
2007-01-08 19:04:00,92.501,92.511,92.469,92.486,721799999.0
2007-01-08 19:05:00,92.488,92.514,92.485,92.486,531299997.0
2007-01-08 19:06:00,92.505,92.514,92.482,92.482,450400002.0
2007-01-08 19:07:00,92.503,92.511,92.471,92.473,937499995.0
2007-01-08 19:08:00,92.49,92.491,92.461,92.464,898499993.0
2007-01-08 19:09:00,92.471,92.471,92.416,92.419,548600003.0
2007-01-08 19:10:00,92.44,92.466,92.423,92.434,497899999.0
2007-01-08 19:11:00,92.432,92.462,92.429,92.462,156300001.0
2007-01-08 19:12:00,92.45,92.467,92.437,92.44,294300001.0
2007-01-08 19:13:00,92.449,92.467,92.412,92.412,354600003.0
2007-01-08 19:14:00,92.42,92.495,92.413,92.423,563599998.0
2007-01-08 19:15:00,92.466,92.495,92.429,92.446,759100004.0
2007-01-08 19:16:00,92.437,92.474,92.432,92.45,389800000.0
2007-01-08 19:17:00,92.435,92.492,92.432,92.492,653799998.0
2007-01-08 19:18:00,92.489,92.504,92.445,92.487,544200000.0
2007-01-08 19:19:00,92.476,92.494,92.466,92.476,669599998.0
2007-01-08 19:20:00,92.458,92.476,92.446,92.476,386899994.0
2007-01-08 19:21:00,92.469,92.487,92.423,92.482,290600001.0
2007-01-08 19:22:00,92.469,92.492,92.413,92.476,334400000.0
2007-01-08 19:23:00,92.448,92.483,92.42,92.462,1590200000.0
2007-01-08 19:24:00,92.478,92.5,92.451,92.49,549300003.0
2007-01-08 19:25:00,92.468,92.5,92.453,92.493,951200003.0
2007-01-08 19:26:00,92.51,92.518,92.448,92.492,1251199993.0
2007-01-08 19:27:00,92.496,92.52,92.492,92.515,1159400000.0
2007-01-08 19:28:00,92.499,92.524,92.495,92.521,556000001.0
2007-01-08 19:29:00,92.501,92.523,92.484,92.505,772000002.0
2007-01-08 19:30:00,92.478,92.495,92.439,92.45,844400002.0
2007-01-08 19:31:00,92.442,92.527,92.442,92.526,632399992.0
2007-01-08 19:32:00,92.536,92.536,92.478,92.501,784199997.0
2007-01-08 19:33:00,92.525,92.537,92.509,92.524,535700004.0
2007-01-08 19:34:00,92.515,92.54,92.501,92.519,878999992.0
2007-01-08 19:35:00,92.542,92.543,92.508,92.517,636999998.0
2007-01-08 19:36:00,92.517,92.535,92.484,92.496,381400004.0
2007-01-08 19:37:00,92.527,92.542,92.486,92.533,275699999.0
2007-01-08 19:38:00,92.495,92.523,92.448,92.448,1120499993.0
2007-01-08 19:39:00,92.493,92.541,92.493,92.541,877499997.0
2007-01-08 19:40:00,92.505,92.556,92.493,92.538,737299996.0
2007-01-08 19:41:00,92.519,92.545,92.487,92.53,1011999998.0
2007-01-08 19:42:00,92.517,92.55,92.486,92.502,588999995.0
2007-01-08 19:43:00,92.533,92.559,92.532,92.557,428999993.0
2007-01-08 19:44:00,92.562,92.562,92.488,92.527,412999998.0
2007-01-08 19:45:00,92.546,92.583,92.546,92.577,550099997.0
2007-01-08 19:46:00,92.56,92.595,92.543,92.561,392400000.0
2007-01-08 19:47:00,92.565,92.576,92.545,92.549,316400003.0
2007-01-08 19:48:00,92.544,92.579,92.527,92.579,936499994.0
2007-01-08 19:49:00,92.563,92.583,92.499,92.565,395700001.0
2007-01-08 19:50:00,92.578,92.595,92.567,92.567,298200001.0
2007-01-08 19:51:00,92.536,92.581,92.526,92.536,344300000.0
2007-01-08 19:52:00,92.57,92.594,92.539,92.57,574799997.0
2007-01-08 19:53:00,92.577,92.597,92.548,92.592,756499994.0
2007-01-08 19:54:00,92.569,92.588,92.54,92.56,967400003.0
2007-01-08 19:55:00,92.566,92.586,92.515,92.566,391399999.0
2007-01-08 19:56:00,92.545,92.578,92.527,92.546,353400002.0
2007-01-08 19:57:00,92.555,92.573,92.505,92.518,566600004.0
2007-01-08 19:58:00,92.555,92.585,92.554,92.58,828999999.0
2007-01-08 19:59:00,92.579,92.592,92.536,92.566,830800004.0
2007-01-08 20:00:00,92.592,92.592,92.555,92.556,359100002.0
2007-01-08 20:01:00,92.554,92.554,92.506,92.525,531200003.0
2007-01-08 20:02:00,92.548,92.559,92.506,92.512,760300003.0
2007-01-08 20:03:00,92.516,92.516,92.469,92.486,432500004.0
2007-01-08 20:04:00,92.493,92.513,92.449,92.513,358500001.0
2007-01-08 20:05:00,92.478,92.509,92.463,92.467,657800002.0
2007-01-08 20:06:00,92.503,92.535,92.503,92.518,933599996.0
2007-01-08 20:07:00,92.526,92.533,92.481,92.507,730799998.0
2007-01-08 20:08:00,92.52,92.52,92.453,92.489,509400002.0
2007-01-08 20:09:00,92.494,92.522,92.481,92.496,518299998.0
2007-01-08 20:10:00,92.499,92.516,92.486,92.501,672300000.0
2007-01-08 20:11:00,92.475,92.502,92.455,92.501,823300002.0
2007-01-08 20:12:00,92.483,92.515,92.459,92.478,1644100003.0
2007-01-08 20:13:00,92.517,92.517,92.463,92.483,673399993.0
2007-01-08 20:14:00,92.5,92.52,92.475,92.52,465600000.0
2007-01-08 20:15:00,92.498,92.52,92.485,92.492,659499996.0
2007-01-08 20:16:00,92.484,92.505,92.461,92.482,677400000.0
2007-01-08 20:17:00,92.486,92.503,92.47,92.491,369100000.0
2007-01-08 20:18:00,92.478,92.494,92.457,92.479,223299998.0
2007-01-08 20:19:00,92.463,92.487,92.435,92.451,310599998.0
2007-01-08 20:20:00,92.466,92.486,92.451,92.486,898399990.0
2007-01-08 20:21:00,92.482,92.491,92.439,92.457,612699994.0
2007-01-08 20:22:00,92.425,92.469,92.421,92.445,775999993.0
2007-01-08 20:23:00,92.44,92.479,92.418,92.467,452999999.0
2007-01-08 20:24:00,92.46,92.465,92.393,92.393,351400001.0
2007-01-08 20:25:00,92.469,92.485,92.443,92.443,695999997.0
2007-01-08 20:26:00,92.487,92.514,92.467,92.485,498499998.0
2007-01-08 20:27:00,92.483,92.497,92.456,92.47,318400000.0
2007-01-08 20:28:00,92.45,92.47,92.417,92.467,1256700000.0
2007-01-08 20:29:00,92.465,92.495,92.42,92.461,1547999995.0
2007-01-08 20:30:00,92.488,92.488,92.444,92.465,1497100000.0
2007-01-08 20:31:00,92.493,92.495,92.432,92.459,1096299994.0
2007-01-08 20:32:00,92.468,92.493,92.45,92.466,1027299993.0
2007-01-08 20:33:00,92.451,92.473,92.44,92.464,723300006.0
2007-01-08 20:34:00,92.456,92.485,92.431,92.475,400700000.0
2007-01-08 20:35:00,92.425,92.482,92.42,92.443,522900002.0
2007-01-08 20:36:00,92.48,92.486,92.439,92.465,576699996.0
2007-01-08 20:37:00,92.473,92.495,92.444,92.453,528700001.0
2007-01-08 20:38:00,92.475,92.488,92.423,92.464,746899998.0
2007-01-08 20:39:00,92.493,92.493,92.444,92.465,601899997.0
2007-01-08 20:40:00,92.461,92.484,92.412,92.465,1399699998.0
2007-01-08 20:41:00,92.45,92.473,92.441,92.448,917000004.0
2007-01-08 20:42:00,92.447,92.466,92.429,92.453,1147300000.0
2007-01-08 20:43:00,92.42,92.452,92.406,92.452,791699999.0
2007-01-08 20:44:00,92.423,92.457,92.396,92.457,797900004.0
2007-01-08 20:45:00,92.448,92.463,92.399,92.424,763799992.0
2007-01-08 20:46:00,92.458,92.476,92.431,92.467,625300001.0
2007-01-08 20:47:00,92.478,92.493,92.468,92.487,1353100002.0
2007-01-08 20:48:00,92.48,92.48,92.433,92.455,549799993.0
2007-01-08 20:49:00,92.478,92.493,92.455,92.466,523500000.0
2007-01-08 20:50:00,92.46,92.516,92.441,92.492,1038100005.0
2007-01-08 20:51:00,92.5,92.536,92.499,92.535,525299992.0
2007-01-08 20:52:00,92.536,92.565,92.52,92.538,408200000.0
2007-01-08 20:53:00,92.546,92.577,92.541,92.562,1207599996.0
2007-01-08 20:54:00,92.547,92.567,92.526,92.54,444000000.0
2007-01-08 20:55:00,92.559,92.576,92.542,92.55,1246299999.0
2007-01-08 20:56:00,92.563,92.603,92.563,92.594,646299993.0
2007-01-08 20:57:00,92.573,92.596,92.557,92.573,892799992.0
2007-01-08 20:58:00,92.575,92.612,92.56,92.591,1432900009.0
2007-01-08 20:59:00,92.607,92.631,92.59,92.611,1023699997.0
2007-01-08 21:00:00,92.588,92.611,92.578,92.578,1267000003.0
2007-01-08 21:01:00,92.559,92.597,92.529,92.578,1144599999.0
2007-01-08 21:02:00,92.566,92.591,92.547,92.591,489200000.0
2007-01-08 21:03:00,92.583,92.605,92.576,92.589,448799998.0
2007-01-08 21:04:00,92.586,92.598,92.551,92.551,396800002.0
2007-01-08 21:05:00,92.547,92.602,92.547,92.602,758099997.0
2007-01-08 21:06:00,92.603,92.61,92.55,92.591,723899998.0
2007-01-08 21:07:00,92.613,92.67,92.607,92.655,696399996.0
2007-01-08 21:08:00,92.65,92.676,92.63,92.65,774599994.0
2007-01-08 21:09:00,92.636,92.636,92.6,92.616,284799997.0
2007-01-08 21:10:00,92.609,92.63,92.58,92.63,687400001.0
2007-01-08 21:11:00,92.63,92.63,92.579,92.579,547199994.0
2007-01-08 21:12:00,92.577,92.6,92.542,92.571,257799998.0
2007-01-08 21:13:00,92.602,92.602,92.559,92.56,301699998.0
2007-01-08 21:14:00,92.583,92.616,92.546,92.605,760099997.0
2007-01-08 21:15:00,92.583,92.621,92.58,92.617,936599995.0
2007-01-08 21:16:00,92.615,92.626,92.544,92.544,780399993.0
2007-01-08 21:17:00,92.549,92.597,92.541,92.582,987599994.0
2007-01-08 21:18:00,92.537,92.603,92.53,92.603,645699997.0
2007-01-08 21:19:00,92.573,92.613,92.544,92.592,690800000.0
2007-01-08 21:20:00,92.594,92.621,92.584,92.611,1170000004.0
2007-01-08 21:21:00,92.59,92.604,92.532,92.542,948599992.0
2007-01-08 21:22:00,92.559,92.594,92.538,92.566,957500001.0
2007-01-08 21:23:00,92.565,92.598,92.542,92.578,815899990.0
2007-01-08 21:24:00,92.561,92.595,92.546,92.555,829399997.0
2007-01-08 21:25:00,92.582,92.61,92.547,92.572,1061999993.0
2007-01-08 21:26:00,92.565,92.588,92.545,92.583,480300000.0
2007-01-08 21:27:00,92.581,92.583,92.528,92.552,461699998.0
2007-01-08 21:28:00,92.553,92.569,92.528,92.552,315099996.0
2007-01-08 21:29:00,92.54,92.58,92.54,92.555,516499999.0
2007-01-08 21:30:00,92.562,92.58,92.529,92.575,375799998.0
2007-01-08 21:31:00,92.593,92.597,92.542,92.566,280400002.0
2007-01-08 21:32:00,92.553,92.606,92.536,92.552,411099999.0
2007-01-08 21:33:00,92.566,92.601,92.532,92.558,424199996.0
2007-01-08 21:34:00,92.582,92.582,92.55,92.55,216599999.0
2007-01-08 21:35:00,92.56,92.59,92.556,92.582,414999999.0
2007-01-08 21:36:00,92.583,92.583,92.551,92.558,386200000.0
2007-01-08 21:37:00,92.568,92.577,92.551,92.574,464199996.0
2007-01-08 21:38:00,92.572,92.598,92.561,92.576,161400003.0
2007-01-08 21:39:00,92.566,92.577,92.532,92.544,397399994.0
2007-01-08 21:40:00,92.546,92.582,92.526,92.582,444100003.0
2007-01-08 21:41:00,92.573,92.592,92.551,92.561,395800002.0
2007-01-08 21:42:00,92.553,92.595,92.543,92.556,300700001.0
2007-01-08 21:43:00,92.585,92.601,92.525,92.596,429700000.0
2007-01-08 21:44:00,92.603,92.62,92.583,92.6,869500008.0
2007-01-08 21:45:00,92.562,92.612,92.558,92.602,428199994.0
2007-01-08 21:46:00,92.567,92.601,92.55,92.601,184300000.0
2007-01-08 21:47:00,92.59,92.592,92.539,92.575,415400000.0
2007-01-08 21:48:00,92.554,92.584,92.527,92.584,697899996.0
2007-01-08 21:49:00,92.532,92.587,92.532,92.582,245500002.0
2007-01-08 21:50:00,92.557,92.593,92.554,92.587,270799994.0
2007-01-08 21:51:00,92.555,92.585,92.512,92.52,338100000.0
2007-01-08 21:52:00,92.558,92.582,92.558,92.582,183800000.0
2007-01-08 21:53:00,92.582,92.582,92.557,92.566,562800004.0
2007-01-08 21:54:00,92.54,92.583,92.525,92.582,320999997.0
2007-01-08 21:55:00,92.551,92.589,92.549,92.565,211500004.0
2007-01-08 21:56:00,92.553,92.574,92.526,92.542,259600000.0
2007-01-08 21:57:00,92.562,92.58,92.545,92.563,100099999.0
2007-01-08 21:58:00,92.53,92.545,92.512,92.521,126800000.0
2007-01-08 21:59:00,92.534,92.573,92.516,92.564,376600000.0
2007-01-08 22:00:00,92.554,92.584,92.554,92.576,682400003.0
2007-01-08 22:01:00,92.545,92.588,92.515,92.565,665000000.0
2007-01-08 22:02:00,92.509,92.555,92.492,92.514,672999999.0
2007-01-08 22:03:00,92.554,92.583,92.549,92.57,384799998.0
2007-01-08 22:04:00,92.518,92.57,92.505,92.55,693900005.0
2007-01-08 22:05:00,92.525,92.568,92.524,92.547,135000002.0
2007-01-08 22:06:00,92.576,92.576,92.546,92.56,250499999.0
2007-01-08 22:07:00,92.547,92.583,92.52,92.53,265199998.0
2007-01-08 22:08:00,92.566,92.566,92.513,92.513,98799999.0
2007-01-08 22:09:00,92.538,92.576,92.531,92.562,246800003.0
2007-01-08 22:10:00,92.547,92.567,92.505,92.516,145100001.0
2007-01-08 22:11:00,92.503,92.577,92.503,92.552,370399993.0
2007-01-08 22:12:00,92.545,92.572,92.543,92.572,518899997.0
2007-01-08 22:13:00,92.571,92.59,92.514,92.534,447800000.0
2007-01-08 22:14:00,92.562,92.588,92.552,92.569,309899997.0
2007-01-08 22:15:00,92.547,92.576,92.543,92.576,198400001.0
2007-01-08 22:16:00,92.553,92.57,92.505,92.549,532300001.0
2007-01-08 22:17:00,92.515,92.565,92.507,92.565,247000002.0
2007-01-08 22:18:00,92.549,92.575,92.545,92.57,428500001.0
2007-01-08 22:19:00,92.537,92.574,92.515,92.572,374200001.0
2007-01-08 22:20:00,92.568,92.568,92.513,92.539,225499998.0
2007-01-08 22:21:00,92.523,92.563,92.513,92.563,360999998.0
2007-01-08 22:22:00,92.538,92.56,92.538,92.555,160300000.0
2007-01-08 22:23:00,92.565,92.592,92.531,92.592,413799999.0
2007-01-08 22:24:00,92.582,92.598,92.54,92.571,303699999.0
2007-01-08 22:25:00,92.574,92.593,92.542,92.579,229099999.0
2007-01-08 22:26:00,92.567,92.587,92.516,92.522,225800001.0
2007-01-08 22:27:00,92.567,92.585,92.545,92.582,639400003.0
2007-01-08 22:28:00,92.562,92.587,92.523,92.571,328599998.0
2007-01-08 22:29:00,92.57,92.579,92.515,92.561,288699996.0
2007-01-08 22:30:00,92.535,92.576,92.523,92.55,108299999.0
2007-01-08 22:31:00,92.582,92.597,92.552,92.56,644299996.0
2007-01-08 22:32:00,92.586,92.595,92.564,92.564,275600000.0
2007-01-08 22:33:00,92.579,92.59,92.522,92.561,748600006.0
2007-01-08 22:34:00,92.581,92.581,92.538,92.556,470500001.0
2007-01-08 22:35:00,92.565,92.591,92.563,92.591,252399998.0
2007-01-08 22:36:00,92.578,92.578,92.529,92.529,391100000.0
2007-01-08 22:37:00,92.579,92.596,92.563,92.587,190200003.0
2007-01-08 22:38:00,92.597,92.61,92.579,92.598,137799999.0
2007-01-08 22:39:00,92.594,92.594,92.534,92.534,276600002.0
2007-01-08 22:40:00,92.568,92.599,92.564,92.599,316100000.0
2007-01-08 22:41:00,92.591,92.595,92.544,92.576,278699997.0
2007-01-08 22:42:00,92.584,92.602,92.563,92.579,214599997.0
2007-01-08 22:43:00,92.572,92.605,92.549,92.605,150300000.0
2007-01-08 22:44:00,92.538,92.595,92.535,92.584,383700001.0
2007-01-08 22:45:00,92.534,92.588,92.522,92.588,432300002.0
2007-01-08 22:46:00,92.555,92.581,92.525,92.572,225699998.0
2007-01-08 22:47:00,92.558,92.571,92.514,92.514,259499998.0
2007-01-08 22:48:00,92.548,92.578,92.527,92.544,242199996.0
2007-01-08 22:49:00,92.566,92.607,92.555,92.597,158099998.0
2007-01-08 22:50:00,92.584,92.593,92.541,92.553,314099996.0
2007-01-08 22:51:00,92.598,92.615,92.562,92.583,252000000.0
2007-01-08 22:52:00,92.597,92.597,92.553,92.553,168199998.0
2007-01-08 22:53:00,92.591,92.607,92.551,92.583,613699999.0
2007-01-08 22:54:00,92.572,92.572,92.493,92.531,275900003.0
2007-01-08 22:55:00,92.545,92.579,92.545,92.567,323999999.0
2007-01-08 22:56:00,92.56,92.563,92.508,92.54,195899999.0
2007-01-08 22:57:00,92.552,92.58,92.51,92.548,373099996.0
2007-01-08 22:58:00,92.57,92.57,92.481,92.525,186099999.0
2007-01-08 22:59:00,92.557,92.558,92.45,92.536,550399999.0
2007-01-08 23:00:00,92.57,92.587,92.543,92.556,282399997.0
2007-01-08 23:01:00,92.556,92.583,92.488,92.573,173600001.0
2007-01-08 23:02:00,92.536,92.604,92.525,92.604,267799997.0
2007-01-08 23:03:00,92.578,92.588,92.549,92.556,151399998.0
2007-01-08 23:04:00,92.58,92.601,92.56,92.581,221600000.0
2007-01-08 23:05:00,92.6,92.606,92.576,92.576,137700001.0
2007-01-08 23:06:00,92.568,92.595,92.543,92.578,239100003.0
2007-01-08 23:07:00,92.597,92.597,92.567,92.576,140699999.0
2007-01-08 23:08:00,92.568,92.593,92.568,92.582,143400001.0
2007-01-08 23:09:00,92.525,92.572,92.513,92.572,247599996.0
2007-01-08 23:10:00,92.585,92.602,92.543,92.579,236099999.0
2007-01-08 23:11:00,92.605,92.616,92.592,92.616,111800000.0
2007-01-08 23:12:00,92.599,92.641,92.594,92.625,205500000.0
2007-01-08 23:13:00,92.58,92.613,92.572,92.581,166900002.0
2007-01-08 23:14:00,92.613,92.624,92.587,92.587,286100000.0
2007-01-08 23:15:00,92.614,92.614,92.569,92.569,204399998.0
2007-01-08 23:16:00,92.595,92.621,92.584,92.621,175799999.0
2007-01-08 23:17:00,92.603,92.622,92.559,92.587,225100002.0
2007-01-08 23:18:00,92.597,92.61,92.568,92.578,254899999.0
2007-01-08 23:19:00,92.562,92.582,92.536,92.565,83599999.0
2007-01-08 23:20:00,92.57,92.593,92.543,92.585,222499998.0
2007-01-08 23:21:00,92.58,92.589,92.558,92.569,108399999.0
2007-01-08 23:22:00,92.575,92.595,92.554,92.56,134300000.0
2007-01-08 23:23:00,92.59,92.617,92.577,92.603,282699997.0
2007-01-08 23:24:00,92.587,92.609,92.558,92.559,75700001.0
2007-01-08 23:25:00,92.548,92.591,92.538,92.547,145300001.0
2007-01-08 23:26:00,92.562,92.605,92.544,92.593,233699997.0
2007-01-08 23:27:00,92.575,92.621,92.559,92.621,226600001.0
2007-01-08 23:28:00,92.618,92.635,92.594,92.619,264799996.0
2007-01-08 23:29:00,92.594,92.617,92.573,92.617,202000002.0
2007-01-08 23:30:00,92.607,92.623,92.594,92.616,253300000.0
2007-01-08 23:31:00,92.628,92.628,92.556,92.587,215099999.0
2007-01-08 23:32:00,92.603,92.603,92.558,92.603,139599998.0
2007-01-08 23:33:00,92.56,92.58,92.536,92.556,268299994.0
2007-01-08 23:34:00,92.573,92.603,92.555,92.58,303000007.0
2007-01-08 23:35:00,92.585,92.592,92.56,92.569,185900003.0
2007-01-08 23:36:00,92.587,92.616,92.58,92.597,236500001.0
2007-01-08 23:37:00,92.573,92.615,92.548,92.615,163499999.0
2007-01-08 23:38:00,92.592,92.617,92.584,92.597,217600000.0
2007-01-08 23:39:00,92.582,92.59,92.476,92.561,206899996.0
2007-01-08 23:40:00,92.542,92.6,92.542,92.596,270599994.0
2007-01-08 23:41:00,92.598,92.607,92.524,92.524,247800000.0
2007-01-08 23:42:00,92.576,92.601,92.571,92.601,245500001.0
2007-01-08 23:43:00,92.582,92.607,92.556,92.591,213700002.0
2007-01-08 23:44:00,92.612,92.612,92.547,92.565,118600000.0
2007-01-08 23:45:00,92.581,92.595,92.554,92.569,340099999.0
2007-01-08 23:46:00,92.601,92.612,92.58,92.605,289200001.0
2007-01-08 23:47:00,92.598,92.598,92.538,92.538,176600001.0
2007-01-08 23:48:00,92.589,92.616,92.581,92.616,120400001.0
2007-01-08 23:49:00,92.573,92.6,92.552,92.564,103100000.0
2007-01-08 23:50:00,92.602,92.608,92.551,92.551,177800001.0
2007-01-08 23:51:00,92.554,92.586,92.554,92.582,140699998.0
2007-01-08 23:52:00,92.585,92.609,92.555,92.572,141300001.0
2007-01-08 23:53:00,92.543,92.6,92.533,92.6,145599999.0
2007-01-08 23:54:00,92.597,92.6,92.569,92.58,114900000.0
2007-01-08 23:55:00,92.621,92.621,92.576,92.595,192000001.0
2007-01-08 23:56:00,92.585,92.621,92.577,92.621,79900000.0
2007-01-08 23:57:00,92.612,92.612,92.588,92.59,77200001.0
2007-01-08 23:58:00,92.62,92.622,92.555,92.555,122299999.0
2007-01-08 23:59:00,92.632,92.633,92.581,92.581,246099998.0
2007-01-09 00:00:00,92.596,92.62,92.588,92.59,175100000.0
2007-01-09 00:01:00,92.613,92.622,92.592,92.603,187100001.0
2007-01-09 00:02:00,92.603,92.613,92.582,92.586,148200001.0
2007-01-09 00:03:00,92.581,92.62,92.559,92.603,196599998.0
2007-01-09 00:04:00,92.605,92.621,92.566,92.595,218900000.0
2007-01-09 00:05:00,92.611,92.611,92.58,92.59,256499994.0
2007-01-09 00:06:00,92.62,92.652,92.594,92.652,189599998.0
2007-01-09 00:07:00,92.647,92.649,92.597,92.606,153200000.0
2007-01-09 00:08:00,92.611,92.616,92.591,92.595,222799999.0
2007-01-09 00:09:00,92.59,92.642,92.59,92.62,228599998.0
2007-01-09 00:10:00,92.588,92.632,92.563,92.62,185400001.0
2007-01-09 00:11:00,92.606,92.653,92.601,92.637,152300000.0
2007-01-09 00:12:00,92.637,92.659,92.634,92.653,253799998.0
2007-01-09 00:13:00,92.624,92.663,92.624,92.642,341999997.0
2007-01-09 00:14:00,92.607,92.678,92.603,92.662,188599998.0
2007-01-09 00:15:00,92.667,92.672,92.642,92.655,138600000.0
2007-01-09 00:16:00,92.66,92.693,92.652,92.672,224900002.0
2007-01-09 00:17:00,92.671,92.671,92.639,92.668,169300000.0
2007-01-09 00:18:00,92.672,92.672,92.622,92.636,152500000.0
2007-01-09 00:19:00,92.647,92.648,92.609,92.609,180699998.0
2007-01-09 00:20:00,92.621,92.653,92.61,92.653,133699999.0
2007-01-09 00:21:00,92.646,92.646,92.604,92.604,74100000.0
2007-01-09 00:22:00,92.619,92.644,92.604,92.617,255999999.0
2007-01-09 00:23:00,92.652,92.657,92.614,92.638,353699999.0
2007-01-09 00:24:00,92.625,92.64,92.586,92.586,224799999.0
2007-01-09 00:25:00,92.616,92.646,92.605,92.612,131199999.0
2007-01-09 00:26:00,92.599,92.653,92.599,92.646,224600000.0
2007-01-09 00:27:00,92.653,92.675,92.644,92.662,153600001.0
2007-01-09 00:28:00,92.666,92.666,92.616,92.632,181699999.0
2007-01-09 00:29:00,92.669,92.682,92.654,92.66,271900003.0
2007-01-09 00:30:00,92.654,92.668,92.627,92.641,154099999.0
2007-01-09 00:31:00,92.679,92.681,92.656,92.66,206499997.0
2007-01-09 00:32:00,92.63,92.67,92.601,92.67,133000001.0
2007-01-09 00:33:00,92.664,92.688,92.616,92.628,156700001.0
2007-01-09 00:34:00,92.674,92.686,92.654,92.66,118100000.0
2007-01-09 00:35:00,92.687,92.687,92.655,92.656,123799999.0
2007-01-09 00:36:00,92.686,92.703,92.639,92.685,242200003.0
2007-01-09 00:37:00,92.689,92.689,92.638,92.638,188299999.0
2007-01-09 00:38:00,92.684,92.703,92.666,92.684,302900001.0
2007-01-09 00:39:00,92.684,92.692,92.656,92.692,177300002.0
2007-01-09 00:40:00,92.677,92.687,92.647,92.654,148600001.0
2007-01-09 00:41:00,92.695,92.699,92.638,92.641,186199996.0
2007-01-09 00:42:00,92.655,92.691,92.655,92.678,261400000.0
2007-01-09 00:43:00,92.662,92.686,92.634,92.678,194899999.0
2007-01-09 00:44:00,92.676,92.707,92.676,92.703,191699995.0
2007-01-09 00:45:00,92.698,92.712,92.676,92.696,167200000.0
2007-01-09 00:46:00,92.697,92.707,92.67,92.67,119600000.0
2007-01-09 00:47:00,92.679,92.712,92.674,92.692,124700000.0
2007-01-09 00:48:00,92.707,92.726,92.692,92.719,146200000.0
2007-01-09 00:49:00,92.679,92.717,92.673,92.717,135500001.0
2007-01-09 00:50:00,92.714,92.725,92.681,92.694,215800000.0
2007-01-09 00:51:00,92.684,92.706,92.643,92.648,230699999.0
2007-01-09 00:52:00,92.686,92.731,92.686,92.731,158499997.0
2007-01-09 00:53:00,92.687,92.719,92.676,92.719,174599999.0
2007-01-09 00:54:00,92.708,92.716,92.666,92.666,168100003.0
2007-01-09 00:55:00,92.717,92.724,92.687,92.698,222200000.0
2007-01-09 00:56:00,92.675,92.721,92.668,92.69,89100000.0
2007-01-09 00:57:00,92.708,92.724,92.687,92.702,202000001.0
2007-01-09 00:58:00,92.673,92.713,92.652,92.688,173100001.0
2007-01-09 00:59:00,92.666,92.714,92.643,92.689,151499999.0
2007-01-09 01:00:00,92.727,92.74,92.707,92.707,229500001.0
2007-01-09 01:01:00,92.7,92.735,92.678,92.735,176400001.0
2007-01-09 01:02:00,92.674,92.719,92.674,92.717,185200001.0
2007-01-09 01:03:00,92.662,92.705,92.658,92.705,126900000.0
2007-01-09 01:04:00,92.664,92.71,92.659,92.703,161800001.0
2007-01-09 01:05:00,92.692,92.704,92.669,92.704,154300001.0
2007-01-09 01:06:00,92.684,92.706,92.667,92.689,193500004.0
2007-01-09 01:07:00,92.706,92.712,92.685,92.71,213600000.0
2007-01-09 01:08:00,92.69,92.705,92.68,92.701,284499999.0
2007-01-09 01:09:00,92.699,92.724,92.672,92.707,342100001.0
2007-01-09 01:10:00,92.725,92.726,92.704,92.714,250400002.0
2007-01-09 01:11:00,92.722,92.722,92.69,92.701,292000000.0
2007-01-09 01:12:00,92.692,92.729,92.674,92.693,195300001.0
2007-01-09 01:13:00,92.709,92.729,92.691,92.715,208099999.0
2007-01-09 01:14:00,92.676,92.71,92.662,92.663,302299997.0
2007-01-09 01:15:00,92.668,92.698,92.65,92.65,156100000.0
2007-01-09 01:16:00,92.673,92.712,92.673,92.712,98200000.0
2007-01-09 01:17:00,92.706,92.722,92.67,92.685,225600002.0
2007-01-09 01:18:00,92.69,92.725,92.69,92.712,224099998.0
2007-01-09 01:19:00,92.703,92.715,92.683,92.707,201000000.0
2007-01-09 01:20:00,92.669,92.694,92.642,92.679,185299997.0
2007-01-09 01:21:00,92.691,92.698,92.653,92.671,139600001.0
2007-01-09 01:22:00,92.655,92.696,92.638,92.66,249999996.0
2007-01-09 01:23:00,92.674,92.704,92.657,92.684,156099999.0
2007-01-09 01:24:00,92.709,92.724,92.7,92.701,162300001.0
2007-01-09 01:25:00,92.661,92.7,92.66,92.7,151000000.0
2007-01-09 01:26:00,92.734,92.745,92.703,92.73,227899998.0
2007-01-09 01:27:00,92.753,92.755,92.73,92.73,96300001.0
2007-01-09 01:28:00,92.694,92.737,92.689,92.737,136299998.0
2007-01-09 01:29:00,92.753,92.758,92.733,92.738,237500000.0
2007-01-09 01:30:00,92.739,92.76,92.727,92.747,166899999.0
2007-01-09 01:31:00,92.752,92.771,92.703,92.703,247099997.0
2007-01-09 01:32:00,92.737,92.753,92.703,92.726,250100007.0
2007-01-09 01:33:00,92.772,92.778,92.748,92.764,149300001.0
2007-01-09 01:34:00,92.732,92.771,92.732,92.755,140500000.0
2007-01-09 01:35:00,92.735,92.749,92.71,92.724,185000000.0
2007-01-09 01:36:00,92.747,92.759,92.732,92.746,123600000.0
2007-01-09 01:37:00,92.693,92.734,92.693,92.722,131799999.0
2007-01-09 01:38:00,92.701,92.711,92.678,92.69,115099999.0
2007-01-09 01:39:00,92.697,92.703,92.67,92.681,161199998.0
2007-01-09 01:40:00,92.724,92.728,92.697,92.698,226800000.0
2007-01-09 01:41:00,92.717,92.736,92.696,92.718,141000000.0
2007-01-09 01:42:00,92.731,92.731,92.695,92.695,124600000.0
2007-01-09 01:43:00,92.722,92.723,92.668,92.695,264600004.0
2007-01-09 01:44:00,92.681,92.725,92.656,92.7,129999999.0
2007-01-09 01:45:00,92.727,92.736,92.706,92.706,192800000.0
2007-01-09 01:46:00,92.688,92.724,92.66,92.699,217500001.0
2007-01-09 01:47:00,92.732,92.732,92.68,92.71,252999999.0
2007-01-09 01:48:00,92.697,92.714,92.669,92.687,238300001.0
2007-01-09 01:49:00,92.695,92.719,92.673,92.68,184200002.0
2007-01-09 01:50:00,92.648,92.728,92.645,92.728,281399998.0
2007-01-09 01:51:00,92.742,92.742,92.682,92.682,192699994.0
2007-01-09 01:52:00,92.734,92.753,92.722,92.732,245599998.0
2007-01-09 01:53:00,92.699,92.751,92.689,92.727,185299999.0
2007-01-09 01:54:00,92.738,92.738,92.705,92.706,165700000.0
2007-01-09 01:55:00,92.695,92.727,92.691,92.696,275700000.0
2007-01-09 01:56:00,92.701,92.726,92.685,92.708,128500002.0
2007-01-09 01:57:00,92.708,92.723,92.679,92.723,167400000.0
2007-01-09 01:58:00,92.7,92.747,92.696,92.716,152700002.0
2007-01-09 01:59:00,92.742,92.744,92.708,92.726,372200003.0
2007-01-09 02:00:00,92.713,92.732,92.686,92.712,118300000.0
2007-01-09 02:01:00,92.73,92.74,92.703,92.717,210100000.0
2007-01-09 02:02:00,92.715,92.747,92.712,92.743,115199999.0
2007-01-09 02:03:00,92.726,92.754,92.712,92.753,216300001.0
2007-01-09 02:04:00,92.732,92.767,92.716,92.733,217200003.0
2007-01-09 02:05:00,92.742,92.77,92.72,92.766,276699993.0
2007-01-09 02:06:00,92.763,92.787,92.748,92.76,336300005.0
2007-01-09 02:07:00,92.773,92.778,92.737,92.758,222799999.0
2007-01-09 02:08:00,92.765,92.787,92.735,92.735,206499999.0
2007-01-09 02:09:00,92.792,92.798,92.777,92.798,200999998.0
2007-01-09 02:10:00,92.771,92.797,92.75,92.783,101100000.0
2007-01-09 02:11:00,92.795,92.799,92.747,92.757,275599999.0
2007-01-09 02:12:00,92.796,92.817,92.757,92.792,217199998.0
2007-01-09 02:13:00,92.778,92.797,92.771,92.785,101900000.0
2007-01-09 02:14:00,92.773,92.775,92.743,92.771,280299999.0
2007-01-09 02:15:00,92.802,92.802,92.764,92.775,256500002.0
2007-01-09 02:16:00,92.772,92.791,92.761,92.787,152500003.0
2007-01-09 02:17:00,92.784,92.799,92.753,92.763,130800000.0
2007-01-09 02:18:00,92.734,92.767,92.73,92.74,265899998.0
2007-01-09 02:19:00,92.769,92.772,92.746,92.746,268000001.0
2007-01-09 02:20:00,92.756,92.79,92.736,92.767,124799999.0
2007-01-09 02:21:00,92.815,92.815,92.767,92.792,286399998.0
2007-01-09 02:22:00,92.772,92.792,92.746,92.774,278699999.0
2007-01-09 02:23:00,92.803,92.809,92.769,92.785,218099998.0
2007-01-09 02:24:00,92.805,92.814,92.767,92.794,354099998.0
2007-01-09 02:25:00,92.776,92.829,92.776,92.825,213199998.0
2007-01-09 02:26:00,92.832,92.832,92.785,92.81,146900002.0
2007-01-09 02:27:00,92.795,92.819,92.771,92.797,296500000.0
2007-01-09 02:28:00,92.801,92.826,92.781,92.804,190099996.0
2007-01-09 02:29:00,92.793,92.799,92.763,92.781,228399998.0
2007-01-09 02:30:00,92.787,92.787,92.711,92.737,182899995.0
2007-01-09 02:31:00,92.77,92.77,92.746,92.749,242999999.0
2007-01-09 02:32:00,92.745,92.776,92.734,92.768,231000000.0
2007-01-09 02:33:00,92.773,92.813,92.75,92.79,140099999.0
2007-01-09 02:34:00,92.812,92.84,92.801,92.818,199599998.0
2007-01-09 02:35:00,92.818,92.851,92.803,92.829,163700000.0
2007-01-09 02:36:00,92.856,92.875,92.829,92.867,306400000.0
2007-01-09 02:37:00,92.863,92.891,92.833,92.849,141000000.0
2007-01-09 02:38:00,92.866,92.878,92.839,92.839,259599998.0
2007-01-09 02:39:00,92.847,92.86,92.815,92.815,241299998.0
2007-01-09 02:40:00,92.853,92.869,92.845,92.862,157600000.0
2007-01-09 02:41:00,92.857,92.885,92.832,92.885,184200000.0
2007-01-09 02:42:00,92.884,92.884,92.849,92.849,105599998.0
2007-01-09 02:43:00,92.868,92.88,92.83,92.86,269599999.0
2007-01-09 02:44:00,92.878,92.878,92.832,92.832,100300000.0
2007-01-09 02:45:00,92.877,92.903,92.865,92.865,275600003.0
2007-01-09 02:46:00,92.901,92.901,92.858,92.869,178699999.0
2007-01-09 02:47:00,92.891,92.921,92.887,92.921,137100000.0
2007-01-09 02:48:00,92.924,92.96,92.924,92.952,89300001.0
2007-01-09 02:49:00,92.93,92.95,92.925,92.938,183300002.0
2007-01-09 02:50:00,92.929,92.929,92.896,92.905,261300001.0
2007-01-09 02:51:00,92.906,92.911,92.879,92.884,93399998.0
2007-01-09 02:52:00,92.883,92.901,92.878,92.897,121800001.0
2007-01-09 02:53:00,92.905,92.905,92.869,92.869,227000002.0
2007-01-09 02:54:00,92.883,92.896,92.86,92.86,119500001.0
2007-01-09 02:55:00,92.863,92.873,92.839,92.853,171199996.0
2007-01-09 02:56:00,92.823,92.894,92.815,92.894,306400000.0
2007-01-09 02:57:00,92.891,92.906,92.861,92.891,205399999.0
2007-01-09 02:58:00,92.887,92.901,92.867,92.878,163799999.0
2007-01-09 02:59:00,92.882,92.893,92.861,92.877,137799999.0
2007-01-09 03:00:00,92.889,92.951,92.889,92.951,106100000.0
2007-01-09 03:01:00,92.937,92.958,92.932,92.954,102100000.0
2007-01-09 03:02:00,92.929,92.948,92.927,92.944,112699999.0
2007-01-09 03:03:00,92.955,92.965,92.926,92.95,236700004.0
2007-01-09 03:04:00,92.963,92.963,92.917,92.917,91000001.0
2007-01-09 03:05:00,92.925,92.945,92.906,92.924,128200002.0
2007-01-09 03:06:00,92.963,93.001,92.95,93.001,141800000.0
2007-01-09 03:07:00,93.002,93.01,92.956,92.96,176199999.0
2007-01-09 03:08:00,92.987,93.01,92.976,93.01,226600000.0
2007-01-09 03:09:00,92.993,93.012,92.982,92.998,270500002.0
2007-01-09 03:10:00,92.993,93.009,92.95,92.95,310399998.0
2007-01-09 03:11:00,92.968,93.0,92.959,92.966,129300000.0
2007-01-09 03:12:00,93.015,93.015,92.969,92.969,280300001.0
2007-01-09 03:13:00,92.972,93.0,92.972,92.994,294000001.0
2007-01-09 03:14:00,93.001,93.001,92.966,92.966,282299993.0
2007-01-09 03:15:00,92.993,93.003,92.974,92.988,123900000.0
2007-01-09 03:16:00,92.984,93.028,92.984,93.028,163199999.0
2007-01-09 03:17:00,93.005,93.034,92.98,93.002,225199997.0
2007-01-09 03:18:00,93.019,93.033,92.993,92.993,201899997.0
2007-01-09 03:19:00,92.981,92.981,92.939,92.957,146799998.0
2007-01-09 03:20:00,92.998,92.998,92.965,92.965,198599999.0
2007-01-09 03:21:00,92.985,92.985,92.94,92.94,178200000.0
2007-01-09 03:22:00,92.953,92.986,92.953,92.979,151599996.0
2007-01-09 03:23:00,92.958,92.99,92.946,92.99,132600000.0
2007-01-09 03:24:00,92.99,92.993,92.946,92.946,251399995.0
2007-01-09 03:25:00,92.986,92.997,92.961,92.975,273000002.0
2007-01-09 03:26:00,93.002,93.007,92.941,92.962,202099999.0
2007-01-09 03:27:00,92.999,93.01,92.983,92.983,115400000.0
2007-01-09 03:28:00,92.98,92.997,92.95,92.973,300900004.0
2007-01-09 03:29:00,92.981,93.001,92.965,92.982,260299998.0
2007-01-09 03:30:00,92.975,92.978,92.93,92.93,128100000.0
2007-01-09 03:31:00,92.968,92.987,92.944,92.978,196899998.0
2007-01-09 03:32:00,92.968,92.987,92.948,92.981,129300002.0
2007-01-09 03:33:00,92.953,92.984,92.953,92.958,252900000.0
2007-01-09 03:34:00,92.974,92.974,92.925,92.954,224700002.0
2007-01-09 03:35:00,92.949,92.958,92.896,92.934,144299999.0
2007-01-09 03:36:00,92.932,92.973,92.93,92.966,175199999.0
2007-01-09 03:37:00,92.963,92.973,92.947,92.973,149000001.0
2007-01-09 03:38:00,92.975,93.004,92.966,92.992,135200000.0
2007-01-09 03:39:00,92.954,92.992,92.954,92.975,175399998.0
2007-01-09 03:40:00,92.951,92.977,92.943,92.967,197999998.0
2007-01-09 03:41:00,92.92,92.955,92.92,92.955,169000000.0
2007-01-09 03:42:00,92.952,92.972,92.946,92.965,117500002.0
2007-01-09 03:43:00,92.933,92.964,92.9,92.929,212899999.0
2007-01-09 03:44:00,92.946,92.951,92.917,92.933,219900000.0
2007-01-09 03:45:00,92.962,92.962,92.931,92.932,172399998.0
2007-01-09 03:46:00,92.94,92.964,92.931,92.96,212299999.0
2007-01-09 03:47:00,92.965,92.973,92.939,92.939,127800000.0
2007-01-09 03:48:00,92.936,92.949,92.911,92.923,231599997.0
2007-01-09 03:49:00,92.928,92.957,92.903,92.937,178299996.0
2007-01-09 03:50:00,92.946,92.946,92.92,92.932,107599999.0
2007-01-09 03:51:00,92.943,92.951,92.91,92.934,206600000.0
2007-01-09 03:52:00,92.914,92.943,92.877,92.88,242400002.0
2007-01-09 03:53:00,92.888,92.938,92.888,92.925,177399998.0
2007-01-09 03:54:00,92.923,92.929,92.903,92.908,156200002.0
2007-01-09 03:55:00,92.937,92.937,92.913,92.926,129200000.0
2007-01-09 03:56:00,92.909,92.936,92.908,92.933,309100001.0
2007-01-09 03:57:00,92.886,92.921,92.886,92.912,225900001.0
2007-01-09 03:58:00,92.876,92.919,92.867,92.9,204200000.0
2007-01-09 03:59:00,92.919,92.919,92.884,92.893,140400001.0
2007-01-09 04:00:00,92.887,92.907,92.838,92.86,279399997.0
2007-01-09 04:01:00,92.888,92.902,92.877,92.899,174700002.0
2007-01-09 04:02:00,92.885,92.885,92.856,92.856,155599996.0
2007-01-09 04:03:00,92.897,92.897,92.863,92.863,154099998.0
2007-01-09 04:04:00,92.885,92.901,92.872,92.883,221799998.0
2007-01-09 04:05:00,92.907,92.916,92.886,92.898,188400000.0
2007-01-09 04:06:00,92.894,92.927,92.886,92.913,128699999.0
2007-01-09 04:07:00,92.894,92.939,92.857,92.919,187499998.0
2007-01-09 04:08:00,92.893,92.921,92.872,92.913,147899998.0
2007-01-09 04:09:00,92.883,92.936,92.874,92.914,117100001.0
2007-01-09 04:10:00,92.931,92.95,92.906,92.926,148099999.0
2007-01-09 04:11:00,92.894,92.935,92.894,92.901,140599998.0
2007-01-09 04:12:00,92.894,92.921,92.876,92.882,238599996.0
2007-01-09 04:13:00,92.904,92.921,92.882,92.905,244200000.0
2007-01-09 04:14:00,92.867,92.902,92.86,92.901,180400000.0
2007-01-09 04:15:00,92.869,92.898,92.864,92.888,240299999.0
2007-01-09 04:16:00,92.886,92.898,92.873,92.89,236200003.0
2007-01-09 04:17:00,92.857,92.883,92.837,92.876,188800000.0
2007-01-09 04:18:00,92.886,92.91,92.838,92.854,245700000.0
2007-01-09 04:19:00,92.863,92.934,92.86,92.884,250699999.0
2007-01-09 04:20:00,92.884,92.91,92.871,92.898,114199999.0
2007-01-09 04:21:00,92.908,92.923,92.899,92.921,153700001.0
2007-01-09 04:22:00,92.899,92.923,92.867,92.894,190000004.0
2007-01-09 04:23:00,92.921,92.921,92.884,92.884,123100000.0
2007-01-09 04:24:00,92.87,92.914,92.87,92.89,187099999.0
2007-01-09 04:25:00,92.889,92.941,92.881,92.941,152499998.0
2007-01-09 04:26:00,92.92,92.941,92.92,92.936,213000002.0
2007-01-09 04:27:00,92.892,92.932,92.887,92.887,185999998.0
2007-01-09 04:28:00,92.896,92.929,92.879,92.895,115800001.0
2007-01-09 04:29:00,92.919,92.943,92.912,92.943,182300000.0
2007-01-09 04:30:00,92.93,92.937,92.909,92.917,182099998.0
2007-01-09 04:31:00,92.927,92.94,92.916,92.935,191000000.0
2007-01-09 04:32:00,92.912,92.937,92.889,92.937,257299999.0
2007-01-09 04:33:00,92.92,92.953,92.91,92.93,222500002.0
2007-01-09 04:34:00,92.942,92.961,92.884,92.884,119600000.0
2007-01-09 04:35:00,92.965,92.965,92.915,92.934,173700001.0
2007-01-09 04:36:00,92.932,92.963,92.928,92.961,292100002.0
2007-01-09 04:37:00,92.902,92.956,92.902,92.943,170999999.0
2007-01-09 04:38:00,92.95,92.95,92.904,92.914,153500000.0
2007-01-09 04:39:00,92.939,92.939,92.911,92.923,185500004.0
2007-01-09 04:40:00,92.935,92.963,92.932,92.963,208799999.0
2007-01-09 04:41:00,92.927,92.95,92.905,92.95,259399998.0
2007-01-09 04:42:00,92.962,92.962,92.893,92.928,226199999.0
2007-01-09 04:43:00,92.963,92.97,92.936,92.945,248700000.0
2007-01-09 04:44:00,92.962,92.962,92.911,92.923,135200002.0
2007-01-09 04:45:00,92.921,92.96,92.915,92.949,276399999.0
2007-01-09 04:46:00,92.93,92.95,92.923,92.95,130899999.0
2007-01-09 04:47:00,92.917,92.939,92.915,92.925,199700000.0
2007-01-09 04:48:00,92.918,92.938,92.891,92.938,144500001.0
2007-01-09 04:49:00,92.907,92.941,92.904,92.941,146399999.0
2007-01-09 04:50:00,92.92,92.945,92.909,92.92,188300000.0
2007-01-09 04:51:00,92.942,92.947,92.912,92.92,153499999.0
2007-01-09 04:52:00,92.959,92.959,92.913,92.921,276499997.0
2007-01-09 04:53:00,92.965,92.965,92.892,92.902,193700000.0
2007-01-09 04:54:00,92.964,92.966,92.933,92.951,404400000.0
2007-01-09 04:55:00,92.945,92.971,92.93,92.942,144700000.0
2007-01-09 04:56:00,92.95,92.97,92.917,92.92,243199996.0
2007-01-09 04:57:00,92.953,92.959,92.912,92.939,177000001.0
2007-01-09 04:58:00,92.958,92.974,92.928,92.937,188600000.0
2007-01-09 04:59:00,92.964,92.993,92.962,92.99,220599996.0
2007-01-09 05:00:00,92.985,92.985,92.95,92.955,164999997.0
2007-01-09 05:01:00,92.957,92.981,92.932,92.962,148300000.0
2007-01-09 05:02:00,92.957,92.976,92.936,92.975,207499999.0
2007-01-09 05:03:00,92.979,93.005,92.962,93.005,218599998.0
2007-01-09 05:04:00,93.007,93.007,92.958,92.996,188499999.0
2007-01-09 05:05:00,92.988,93.01,92.957,92.995,217899998.0
2007-01-09 05:06:00,92.991,93.014,92.974,93.003,197499997.0
2007-01-09 05:07:00,93.007,93.022,92.973,92.988,221500004.0
2007-01-09 05:08:00,92.975,93.017,92.96,92.994,119799999.0
2007-01-09 05:09:00,93.027,93.034,92.984,93.01,233500003.0
2007-01-09 05:10:00,92.974,93.009,92.974,92.999,206499997.0
2007-01-09 05:11:00,93.018,93.033,92.985,93.013,206000001.0
2007-01-09 05:12:00,92.981,93.047,92.978,93.032,241500001.0
2007-01-09 05:13:00,93.054,93.066,93.041,93.05,115399998.0
2007-01-09 05:14:00,93.064,93.067,92.989,92.989,264599999.0
2007-01-09 05:15:00,93.027,93.047,92.985,93.021,171700001.0
2007-01-09 05:16:00,93.0,93.04,92.982,93.007,128199999.0
2007-01-09 05:17:00,93.04,93.061,93.022,93.05,222500000.0
2007-01-09 05:18:00,93.021,93.051,93.007,93.051,190599998.0
2007-01-09 05:19:00,93.034,93.071,93.022,93.059,156000001.0
2007-01-09 05:20:00,93.071,93.087,93.057,93.057,160499999.0
2007-01-09 05:21:00,93.067,93.067,93.022,93.03,272600001.0
2007-01-09 05:22:00,93.047,93.089,93.041,93.078,277200001.0
2007-01-09 05:23:00,93.091,93.091,93.043,93.043,196400000.0
2007-01-09 05:24:00,93.096,93.101,93.081,93.081,191899996.0
2007-01-09 05:25:00,93.077,93.104,93.077,93.1,257800000.0
2007-01-09 05:26:00,93.095,93.109,93.078,93.086,92700000.0
2007-01-09 05:27:00,93.069,93.093,93.047,93.062,81700000.0
2007-01-09 05:28:00,93.115,93.115,93.037,93.056,225100001.0
2007-01-09 05:29:00,93.076,93.107,93.062,93.104,241300000.0
2007-01-09 05:30:00,93.084,93.108,93.047,93.083,201099999.0
2007-01-09 05:31:00,93.102,93.105,93.071,93.095,235199999.0
2007-01-09 05:32:00,93.086,93.109,93.078,93.091,184699998.0
2007-01-09 05:33:00,93.072,93.098,93.055,93.082,203300002.0
2007-01-09 05:34:00,93.085,93.112,93.071,93.112,194399999.0
2007-01-09 05:35:00,93.102,93.118,93.081,93.109,169100002.0
2007-01-09 05:36:00,93.114,93.122,93.035,93.035,178600000.0
2007-01-09 05:37:00,93.058,93.106,93.053,93.064,239099998.0
2007-01-09 05:38:00,93.089,93.127,93.066,93.099,308999996.0
2007-01-09 05:39:00,93.106,93.134,93.099,93.13,194599999.0
2007-01-09 05:40:00,93.137,93.137,93.094,93.104,194600001.0
2007-01-09 05:41:00,93.101,93.116,93.071,93.085,228199999.0
2007-01-09 05:42:00,93.102,93.102,93.038,93.038,131300001.0
2007-01-09 05:43:00,93.113,93.115,93.067,93.076,194600000.0
2007-01-09 05:44:00,93.099,93.113,93.076,93.082,191300000.0
2007-01-09 05:45:00,93.085,93.125,93.083,93.125,156700002.0
2007-01-09 05:46:00,93.107,93.119,93.075,93.081,153100002.0
2007-01-09 05:47:00,93.118,93.124,93.09,93.093,180800000.0
2007-01-09 05:48:00,93.14,93.146,93.114,93.13,136200000.0
2007-01-09 05:49:00,93.12,93.12,93.086,93.086,143100000.0
2007-01-09 05:50:00,93.104,93.125,93.082,93.098,188500002.0
2007-01-09 05:51:00,93.132,93.132,93.082,93.106,219600000.0
2007-01-09 05:52:00,93.083,93.131,93.069,93.11,165699998.0
2007-01-09 05:53:00,93.095,93.134,93.092,93.116,156000000.0
2007-01-09 05:54:00,93.08,93.118,93.07,93.087,201799994.0
2007-01-09 05:55:00,93.101,93.128,93.065,93.078,130300000.0
2007-01-09 05:56:00,93.122,93.122,93.074,93.074,122100002.0
2007-01-09 05:57:00,93.108,93.131,93.106,93.125,163799999.0
2007-01-09 05:58:00,93.111,93.133,93.085,93.107,145299999.0
2007-01-09 05:59:00,93.057,93.122,93.049,93.116,113200000.0
2007-01-09 06:00:00,93.087,93.114,93.072,93.088,194599998.0
2007-01-09 06:01:00,93.122,93.142,93.079,93.093,159800001.0
2007-01-09 06:02:00,93.103,93.148,93.094,93.124,106400001.0
2007-01-09 06:03:00,93.141,93.153,93.123,93.13,206099998.0
2007-01-09 06:04:00,93.081,93.114,93.078,93.078,195500000.0
2007-01-09 06:05:00,93.091,93.121,93.09,93.117,189899998.0
2007-01-09 06:06:00,93.076,93.116,93.074,93.106,248799998.0
2007-01-09 06:07:00,93.118,93.126,93.093,93.093,191999998.0
2007-01-09 06:08:00,93.103,93.141,93.09,93.135,69200001.0
2007-01-09 06:09:00,93.067,93.111,93.064,93.097,185600000.0
2007-01-09 06:10:00,93.1,93.12,93.084,93.115,162699999.0
2007-01-09 06:11:00,93.099,93.107,93.066,93.084,109599999.0
2007-01-09 06:12:00,93.086,93.111,93.056,93.07,140400001.0
2007-01-09 06:13:00,93.06,93.107,93.039,93.085,106100000.0
2007-01-09 06:14:00,93.12,93.123,93.065,93.065,119999998.0
2007-01-09 06:15:00,93.105,93.137,93.101,93.119,185500000.0
2007-01-09 06:16:00,93.098,93.119,93.092,93.115,192100001.0
2007-01-09 06:17:00,93.101,93.115,93.079,93.115,162500002.0
2007-01-09 06:18:00,93.106,93.116,93.052,93.052,251300000.0
2007-01-09 06:19:00,93.106,93.126,93.073,93.093,237000001.0
2007-01-09 06:20:00,93.079,93.101,93.058,93.094,183000002.0
2007-01-09 06:21:00,93.092,93.118,93.088,93.117,237900000.0
2007-01-09 06:22:00,93.105,93.115,93.079,93.093,228900002.0
2007-01-09 06:23:00,93.091,93.117,93.061,93.072,130500000.0
2007-01-09 06:24:00,93.102,93.123,93.069,93.099,258399999.0
2007-01-09 06:25:00,93.107,93.127,93.049,93.081,277199999.0
2007-01-09 06:26:00,93.098,93.105,93.078,93.087,217400000.0
2007-01-09 06:27:00,93.11,93.118,93.074,93.074,195999998.0
2007-01-09 06:28:00,93.103,93.117,93.091,93.105,59400001.0
2007-01-09 06:29:00,93.024,93.086,93.004,93.086,119700000.0
2007-01-09 06:30:00,93.075,93.105,93.071,93.099,76000000.0
2007-01-09 06:31:00,93.082,93.107,93.061,93.088,133600000.0
2007-01-09 06:32:00,93.089,93.089,93.018,93.027,177100000.0
2007-01-09 06:33:00,93.036,93.089,93.036,93.089,299800000.0
2007-01-09 06:34:00,93.075,93.11,93.072,93.1,193600000.0
2007-01-09 06:35:00,93.091,93.11,93.084,93.108,133400000.0
2007-01-09 06:36:00,93.103,93.103,93.063,93.072,178000000.0
2007-01-09 06:37:00,93.064,93.101,93.049,93.076,117499999.0
2007-01-09 06:38:00,93.104,93.11,93.055,93.093,246400000.0
2007-01-09 06:39:00,93.089,93.111,93.063,93.111,173299999.0
2007-01-09 06:40:00,93.067,93.123,93.059,93.11,243300000.0
2007-01-09 06:41:00,93.097,93.1,93.063,93.084,180300001.0
2007-01-09 06:42:00,93.064,93.092,93.041,93.053,233900000.0
2007-01-09 06:43:00,93.102,93.113,93.063,93.074,276100001.0
2007-01-09 06:44:00,93.092,93.115,93.053,93.062,130600002.0
2007-01-09 06:45:00,93.064,93.081,93.036,93.059,199100001.0
2007-01-09 06:46:00,93.068,93.094,93.06,93.069,244799997.0
2007-01-09 06:47:00,93.045,93.083,93.045,93.083,184500003.0
2007-01-09 06:48:00,93.101,93.137,93.101,93.118,248800002.0
2007-01-09 06:49:00,93.103,93.103,93.064,93.075,245500000.0
2007-01-09 06:50:00,93.09,93.101,93.062,93.097,135699998.0
2007-01-09 06:51:00,93.099,93.107,93.077,93.077,187199998.0
2007-01-09 06:52:00,93.076,93.097,93.039,93.039,161200002.0
2007-01-09 06:53:00,93.073,93.096,93.055,93.065,227000000.0
2007-01-09 06:54:00,93.095,93.111,93.057,93.074,341300000.0
2007-01-09 06:55:00,93.098,93.098,93.074,93.081,157599999.0
2007-01-09 06:56:00,93.114,93.122,93.09,93.108,160899999.0
2007-01-09 06:57:00,93.125,93.131,93.084,93.102,199799997.0
2007-01-09 06:58:00,93.11,93.122,93.066,93.099,220099998.0
2007-01-09 06:59:00,93.106,93.111,93.087,93.093,203500000.0
2007-01-09 07:00:00,93.073,93.104,93.067,93.104,231800003.0
2007-01-09 07:01:00,93.075,93.089,93.048,93.064,172300002.0
2007-01-09 07:02:00,93.062,93.076,93.042,93.063,274699998.0
2007-01-09 07:03:00,93.085,93.085,93.051,93.056,91999999.0
2007-01-09 07:04:00,93.082,93.099,93.025,93.034,182399997.0
2007-01-09 07:05:00,93.104,93.11,93.082,93.085,251199998.0
2007-01-09 07:06:00,93.047,93.096,93.047,93.095,283499999.0
2007-01-09 07:07:00,93.087,93.094,93.033,93.075,92300001.0
2007-01-09 07:08:00,93.077,93.077,93.028,93.068,137800000.0
2007-01-09 07:09:00,93.017,93.058,93.009,93.03,233500002.0
2007-01-09 07:10:00,93.037,93.037,92.987,92.987,207100000.0
2007-01-09 07:11:00,92.983,92.997,92.966,92.976,117700000.0
2007-01-09 07:12:00,92.976,93.009,92.975,93.009,164100000.0
2007-01-09 07:13:00,92.98,93.01,92.978,93.01,114200000.0
2007-01-09 07:14:00,92.995,93.023,92.969,92.972,213200000.0
2007-01-09 07:15:00,93.011,93.025,92.98,92.999,190000000.0
2007-01-09 07:16:00,93.002,93.033,92.988,92.996,250699999.0
2007-01-09 07:17:00,92.97,93.017,92.97,93.017,105799999.0
2007-01-09 07:18:00,93.044,93.044,93.009,93.009,177799998.0
2007-01-09 07:19:00,92.993,93.013,92.969,92.998,342700002.0
2007-01-09 07:20:00,92.984,93.013,92.962,92.97,91300000.0
2007-01-09 07:21:00,93.002,93.036,93.0,93.024,126300000.0
2007-01-09 07:22:00,93.012,93.035,93.007,93.035,176399996.0
2007-01-09 07:23:00,93.003,93.033,92.997,93.013,335499998.0
2007-01-09 07:24:00,93.003,93.03,92.985,93.025,201999998.0
2007-01-09 07:25:00,92.998,93.018,92.967,93.014,331799998.0
2007-01-09 07:26:00,93.028,93.046,93.015,93.021,202299999.0
2007-01-09 07:27:00,93.017,93.044,93.017,93.042,233500002.0
2007-01-09 07:28:00,93.032,93.032,92.984,92.991,263800004.0
2007-01-09 07:29:00,93.024,93.046,93.008,93.03,224199999.0
2007-01-09 07:30:00,93.034,93.036,92.993,93.005,274200003.0
2007-01-09 07:31:00,92.982,93.012,92.975,92.993,136200000.0
2007-01-09 07:32:00,93.0,93.04,92.984,93.024,161600000.0
2007-01-09 07:33:00,93.041,93.051,93.019,93.031,245000004.0
2007-01-09 07:34:00,93.051,93.066,93.042,93.061,198699998.0
2007-01-09 07:35:00,93.052,93.062,93.03,93.062,251799998.0
2007-01-09 07:36:00,93.075,93.091,93.06,93.073,214899998.0
2007-01-09 07:37:00,93.107,93.109,93.053,93.06,166299995.0
2007-01-09 07:38:00,93.05,93.095,93.05,93.09,188999999.0
2007-01-09 07:39:00,93.093,93.105,93.071,93.092,117300001.0
2007-01-09 07:40:00,93.056,93.082,93.039,93.056,182699999.0
2007-01-09 07:41:00,93.046,93.085,93.028,93.053,232100000.0
2007-01-09 07:42:00,93.095,93.095,93.041,93.041,136800000.0
2007-01-09 07:43:00,93.08,93.095,93.061,93.081,108800000.0
2007-01-09 07:44:00,93.055,93.08,93.045,93.08,239300001.0
2007-01-09 07:45:00,93.056,93.073,93.023,93.047,223999998.0
2007-01-09 07:46:00,93.054,93.054,93.018,93.036,117600000.0
2007-01-09 07:47:00,93.061,93.077,93.027,93.032,216499998.0
2007-01-09 07:48:00,93.077,93.077,93.051,93.059,283500002.0
2007-01-09 07:49:00,93.018,93.058,93.002,93.058,279300000.0
2007-01-09 07:50:00,93.072,93.079,93.01,93.01,290700001.0
2007-01-09 07:51:00,93.056,93.059,93.028,93.033,188299999.0
2007-01-09 07:52:00,93.041,93.057,92.996,93.057,67000000.0
2007-01-09 07:53:00,93.067,93.067,93.009,93.055,142600001.0
2007-01-09 07:54:00,93.071,93.071,93.025,93.044,147499999.0
2007-01-09 07:55:00,93.015,93.065,93.014,93.065,276999999.0
2007-01-09 07:56:00,93.042,93.059,93.025,93.043,132899999.0
2007-01-09 07:57:00,93.075,93.087,93.061,93.075,127399998.0
2007-01-09 07:58:00,93.043,93.07,93.031,93.07,234200001.0
2007-01-09 07:59:00,93.045,93.081,93.045,93.067,119400000.0
2007-01-09 08:00:00,93.056,93.066,93.027,93.044,293799996.0
2007-01-09 08:01:00,93.083,93.086,93.05,93.065,178299997.0
2007-01-09 08:02:00,93.048,93.073,93.03,93.048,223900000.0
2007-01-09 08:03:00,93.021,93.047,92.997,93.006,186600000.0
2007-01-09 08:04:00,93.056,93.083,93.056,93.073,128199999.0
2007-01-09 08:05:00,93.004,93.082,93.004,93.082,225200002.0
2007-01-09 08:06:00,93.06,93.089,93.051,93.066,116300000.0
2007-01-09 08:07:00,93.09,93.095,93.035,93.035,253700002.0
2007-01-09 08:08:00,93.077,93.077,93.042,93.047,152899997.0
2007-01-09 08:09:00,93.074,93.087,93.051,93.083,215399999.0
2007-01-09 08:10:00,93.055,93.087,93.044,93.073,166600000.0
2007-01-09 08:11:00,93.008,93.074,93.008,93.074,163300001.0
2007-01-09 08:12:00,93.06,93.077,93.033,93.05,131299999.0
2007-01-09 08:13:00,93.064,93.12,93.048,93.102,224499998.0
2007-01-09 08:14:00,93.097,93.116,93.09,93.113,141999998.0
2007-01-09 08:15:00,93.118,93.12,93.064,93.073,285500005.0
2007-01-09 08:16:00,93.046,93.106,93.045,93.106,220400000.0
2007-01-09 08:17:00,93.103,93.116,93.066,93.092,107700000.0
2007-01-09 08:18:00,93.13,93.13,93.078,93.086,155600000.0
2007-01-09 08:19:00,93.106,93.136,93.089,93.131,140499997.0
2007-01-09 08:20:00,93.12,93.134,93.093,93.117,235100000.0
2007-01-09 08:21:00,93.113,93.138,93.102,93.12,243599997.0
2007-01-09 08:22:00,93.116,93.136,93.108,93.134,230000000.0
2007-01-09 08:23:00,93.076,93.128,93.073,93.128,138800001.0
2007-01-09 08:24:00,93.093,93.128,93.093,93.128,251599999.0
2007-01-09 08:25:00,93.099,93.115,93.071,93.089,256699998.0
2007-01-09 08:26:00,93.083,93.127,93.07,93.127,164000001.0
2007-01-09 08:27:00,93.11,93.124,93.082,93.082,114799999.0
2007-01-09 08:28:00,93.079,93.123,93.07,93.123,248200002.0
2007-01-09 08:29:00,93.11,93.132,93.077,93.094,155699999.0
2007-01-09 08:30:00,93.082,93.103,93.055,93.095,203399998.0
2007-01-09 08:31:00,93.105,93.114,93.087,93.096,202799999.0
2007-01-09 08:32:00,93.114,93.114,93.068,93.068,137200000.0
2007-01-09 08:33:00,93.092,93.103,93.047,93.067,331099999.0
2007-01-09 08:34:00,93.099,93.11,93.053,93.068,122600000.0
2007-01-09 08:35:00,93.109,93.129,93.096,93.102,194199998.0
2007-01-09 08:36:00,93.093,93.114,93.081,93.114,119400002.0
2007-01-09 08:37:00,93.147,93.147,93.085,93.085,149900000.0
2007-01-09 08:38:00,93.14,93.14,93.087,93.12,187200002.0
2007-01-09 08:39:00,93.118,93.15,93.118,93.15,114099998.0
2007-01-09 08:40:00,93.14,93.147,93.11,93.11,277499996.0
2007-01-09 08:41:00,93.095,93.123,93.079,93.102,187399998.0
2007-01-09 08:42:00,93.112,93.129,93.1,93.1,137700001.0
2007-01-09 08:43:00,93.098,93.125,93.094,93.111,209000002.0
2007-01-09 08:44:00,93.112,93.112,93.049,93.075,200400000.0
2007-01-09 08:45:00,93.107,93.11,93.073,93.097,226800000.0
2007-01-09 08:46:00,93.086,93.108,93.081,93.107,124999998.0
2007-01-09 08:47:00,93.082,93.1,93.078,93.094,167700003.0
2007-01-09 08:48:00,93.085,93.088,93.06,93.06,279900000.0
2007-01-09 08:49:00,93.054,93.085,93.046,93.085,230700001.0
2007-01-09 08:50:00,93.057,93.078,93.028,93.078,92800001.0
2007-01-09 08:51:00,93.097,93.1,93.038,93.038,217399999.0
2007-01-09 08:52:00,93.092,93.105,93.078,93.082,176799996.0
2007-01-09 08:53:00,93.06,93.085,93.048,93.079,210900001.0
2007-01-09 08:54:00,93.095,93.095,93.062,93.076,82799999.0
2007-01-09 08:55:00,93.074,93.1,93.074,93.1,87800000.0
2007-01-09 08:56:00,93.105,93.105,93.077,93.08,190300000.0
2007-01-09 08:57:00,93.103,93.126,93.091,93.107,143299998.0
2007-01-09 08:58:00,93.132,93.137,93.083,93.085,135300000.0
2007-01-09 08:59:00,93.113,93.131,93.106,93.123,221699998.0
2007-01-09 09:00:00,93.113,93.113,93.071,93.092,185800000.0
2007-01-09 09:01:00,93.1,93.106,93.068,93.071,248000000.0
2007-01-09 09:02:00,93.094,93.108,93.078,93.078,167599998.0
2007-01-09 09:03:00,93.079,93.079,93.015,93.017,212100000.0
2007-01-09 09:04:00,93.055,93.081,93.046,93.068,182099998.0
2007-01-09 09:05:00,93.057,93.07,93.026,93.043,242000002.0
2007-01-09 09:06:00,93.056,93.073,93.046,93.065,166199999.0
2007-01-09 09:07:00,93.029,93.059,93.015,93.059,226100003.0
2007-01-09 09:08:00,93.05,93.061,93.024,93.036,127800002.0
2007-01-09 09:09:00,93.016,93.038,93.001,93.038,128399999.0
2007-01-09 09:10:00,93.033,93.066,93.033,93.066,65500001.0
2007-01-09 09:11:00,93.055,93.082,93.045,93.075,171400000.0
2007-01-09 09:12:00,93.066,93.081,93.049,93.054,236400000.0
2007-01-09 09:13:00,93.068,93.068,93.024,93.045,181400002.0
2007-01-09 09:14:00,93.066,93.093,93.06,93.06,277400001.0
2007-01-09 09:15:00,93.086,93.088,93.05,93.058,217099997.0
2007-01-09 09:16:00,93.06,93.066,93.034,93.05,169699999.0
2007-01-09 09:17:00,93.051,93.062,93.036,93.048,213199998.0
2007-01-09 09:18:00,93.026,93.044,93.008,93.022,144599999.0
2007-01-09 09:19:00,93.029,93.04,93.006,93.009,158299999.0
2007-01-09 09:20:00,93.029,93.034,92.979,93.011,138600002.0
2007-01-09 09:21:00,93.043,93.043,93.003,93.006,101500000.0
2007-01-09 09:22:00,93.008,93.048,92.986,93.024,116700002.0
2007-01-09 09:23:00,93.0,93.022,92.981,92.985,145900000.0
2007-01-09 09:24:00,93.021,93.044,92.985,93.022,256300004.0
2007-01-09 09:25:00,93.027,93.041,93.018,93.025,166500001.0
2007-01-09 09:26:00,93.029,93.054,93.0,93.015,294500002.0
2007-01-09 09:27:00,93.032,93.052,93.02,93.043,146300001.0
2007-01-09 09:28:00,93.008,93.051,92.984,93.029,125300000.0
2007-01-09 09:29:00,93.018,93.047,93.008,93.022,213899997.0
2007-01-09 09:30:00,92.993,93.015,92.983,93.013,186399998.0
2007-01-09 09:31:00,93.004,93.021,92.973,92.981,169099998.0
2007-01-09 09:32:00,93.011,93.03,93.0,93.016,165700000.0
2007-01-09 09:33:00,93.01,93.015,92.99,93.009,164500004.0
2007-01-09 09:34:00,92.996,93.017,92.974,92.995,132899999.0
2007-01-09 09:35:00,93.001,93.036,92.979,93.016,272300000.0
2007-01-09 09:36:00,93.033,93.048,93.021,93.025,213400001.0
2007-01-09 09:37:00,93.038,93.038,93.0,93.014,159700001.0
2007-01-09 09:38:00,93.041,93.079,93.022,93.047,175800002.0
2007-01-09 09:39:00,93.069,93.103,93.056,93.103,171799999.0
2007-01-09 09:40:00,93.102,93.115,93.08,93.087,243599995.0
2007-01-09 09:41:00,93.106,93.146,93.106,93.146,189100005.0
2007-01-09 09:42:00,93.148,93.158,93.131,93.153,184500003.0
2007-01-09 09:43:00,93.127,93.145,93.097,93.109,189299999.0
2007-01-09 09:44:00,93.09,93.109,93.071,93.109,152400001.0
2007-01-09 09:45:00,93.085,93.12,93.061,93.103,195100000.0
2007-01-09 09:46:00,93.104,93.137,93.098,93.124,240199996.0
2007-01-09 09:47:00,93.066,93.103,93.051,93.074,187100002.0
2007-01-09 09:48:00,93.085,93.107,93.085,93.102,260199998.0
2007-01-09 09:49:00,93.113,93.113,93.081,93.083,193000000.0
2007-01-09 09:50:00,93.08,93.106,93.071,93.106,289300000.0
2007-01-09 09:51:00,93.077,93.104,93.067,93.076,288699997.0
2007-01-09 09:52:00,93.061,93.083,93.048,93.077,157599997.0
2007-01-09 09:53:00,93.071,93.092,93.041,93.052,231800000.0
2007-01-09 09:54:00,93.045,93.066,93.03,93.052,107300000.0
2007-01-09 09:55:00,93.038,93.058,93.017,93.039,199199998.0
2007-01-09 09:56:00,93.021,93.048,93.003,93.048,243099994.0
2007-01-09 09:57:00,93.043,93.044,92.994,93.02,197899997.0
2007-01-09 09:58:00,93.046,93.075,93.033,93.075,191400000.0
2007-01-09 09:59:00,93.049,93.083,93.043,93.083,124500000.0
2007-01-09 10:00:00,93.089,93.114,93.076,93.09,169499998.0
2007-01-09 10:01:00,93.075,93.1,93.049,93.1,219799997.0
2007-01-09 10:02:00,93.102,93.123,93.098,93.11,201300000.0
2007-01-09 10:03:00,93.108,93.132,93.097,93.103,194400000.0
2007-01-09 10:04:00,93.116,93.118,93.09,93.097,83800000.0
2007-01-09 10:05:00,93.116,93.116,93.078,93.095,171500000.0
2007-01-09 10:06:00,93.074,93.098,93.05,93.098,204499997.0
2007-01-09 10:07:00,93.093,93.098,93.066,93.076,238600000.0
2007-01-09 10:08:00,93.101,93.101,93.063,93.063,110900001.0
2007-01-09 10:09:00,93.07,93.083,93.052,93.055,215199996.0
2007-01-09 10:10:00,93.05,93.065,93.019,93.034,172300001.0
2007-01-09 10:11:00,93.02,93.048,93.02,93.039,139500002.0
2007-01-09 10:12:00,93.031,93.054,93.017,93.032,111000000.0
2007-01-09 10:13:00,93.067,93.077,92.986,92.99,90600001.0
2007-01-09 10:14:00,93.049,93.075,93.008,93.056,190600002.0
2007-01-09 10:15:00,93.032,93.066,93.026,93.066,133600001.0
2007-01-09 10:16:00,93.036,93.073,93.007,93.051,152499999.0
2007-01-09 10:17:00,93.075,93.081,93.054,93.06,167100001.0
2007-01-09 10:18:00,93.039,93.075,93.031,93.075,189200002.0
2007-01-09 10:19:00,93.053,93.09,93.053,93.09,96299999.0
2007-01-09 10:20:00,93.059,93.099,93.059,93.081,132800000.0
2007-01-09 10:21:00,93.054,93.11,93.048,93.11,208199998.0
2007-01-09 10:22:00,93.06,93.108,93.055,93.108,350899997.0
2007-01-09 10:23:00,93.124,93.151,93.121,93.142,120900000.0
2007-01-09 10:24:00,93.147,93.156,93.111,93.111,244900000.0
2007-01-09 10:25:00,93.132,93.132,93.098,93.109,114800001.0
2007-01-09 10:26:00,93.122,93.131,93.107,93.108,187600001.0
2007-01-09 10:27:00,93.143,93.143,93.085,93.09,238000000.0
2007-01-09 10:28:00,93.124,93.151,93.087,93.1,144599998.0
2007-01-09 10:29:00,93.136,93.138,93.078,93.138,152400000.0
2007-01-09 10:30:00,93.133,93.133,93.094,93.126,167400000.0
2007-01-09 10:31:00,93.145,93.151,93.119,93.119,271499999.0
2007-01-09 10:32:00,93.13,93.159,93.114,93.138,248700002.0
2007-01-09 10:33:00,93.145,93.181,93.12,93.138,288099999.0
2007-01-09 10:34:00,93.196,93.216,93.183,93.193,223100003.0
2007-01-09 10:35:00,93.216,93.239,93.19,93.19,252900001.0
2007-01-09 10:36:00,93.212,93.233,93.212,93.232,243399995.0
2007-01-09 10:37:00,93.237,93.24,93.209,93.213,263099998.0
2007-01-09 10:38:00,93.205,93.226,93.2,93.218,213299998.0
2007-01-09 10:39:00,93.206,93.212,93.152,93.188,286999999.0
2007-01-09 10:40:00,93.205,93.234,93.204,93.234,116799999.0
2007-01-09 10:41:00,93.228,93.241,93.203,93.217,293199998.0
2007-01-09 10:42:00,93.23,93.269,93.211,93.247,260100001.0
2007-01-09 10:43:00,93.269,93.302,93.258,93.271,262099997.0
2007-01-09 10:44:00,93.274,93.295,93.262,93.28,246200000.0
2007-01-09 10:45:00,93.301,93.301,93.271,93.275,154300002.0
2007-01-09 10:46:00,93.279,93.314,93.279,93.314,133200001.0
2007-01-09 10:47:00,93.31,93.31,93.281,93.281,219499998.0
2007-01-09 10:48:00,93.285,93.3,93.274,93.295,112800001.0
2007-01-09 10:49:00,93.279,93.305,93.262,93.303,175599999.0
2007-01-09 10:50:00,93.268,93.279,93.238,93.262,158000001.0
2007-01-09 10:51:00,93.262,93.27,93.24,93.24,238600001.0
2007-01-09 10:52:00,93.239,93.284,93.239,93.271,318399997.0
2007-01-09 10:53:00,93.278,93.278,93.243,93.243,154099999.0
2007-01-09 10:54:00,93.246,93.268,93.24,93.25,193800001.0
2007-01-09 10:55:00,93.274,93.274,93.213,93.213,238100002.0
2007-01-09 10:56:00,93.267,93.281,93.248,93.278,268300000.0
2007-01-09 10:57:00,93.262,93.273,93.236,93.273,109000002.0
2007-01-09 10:58:00,93.27,93.298,93.252,93.272,219499998.0
2007-01-09 10:59:00,93.281,93.305,93.263,93.288,226600000.0
2007-01-09 11:00:00,93.3,93.304,93.253,93.276,229000000.0
2007-01-09 11:01:00,93.3,93.313,93.29,93.305,201000000.0
2007-01-09 11:02:00,93.276,93.315,93.274,93.315,131800001.0
2007-01-09 11:03:00,93.293,93.334,93.293,93.33,208600002.0
2007-01-09 11:04:00,93.312,93.336,93.312,93.336,85000000.0
2007-01-09 11:05:00,93.321,93.339,93.312,93.33,183400000.0
2007-01-09 11:06:00,93.332,93.337,93.3,93.312,184199999.0
2007-01-09 11:07:00,93.316,93.343,93.307,93.328,250999999.0
2007-01-09 11:08:00,93.304,93.329,93.273,93.318,169000002.0
2007-01-09 11:09:00,93.335,93.335,93.303,93.31,190999999.0
2007-01-09 11:10:00,93.285,93.327,93.283,93.327,144800000.0
2007-01-09 11:11:00,93.29,93.321,93.283,93.321,248499998.0
2007-01-09 11:12:00,93.33,93.339,93.296,93.314,168200000.0
2007-01-09 11:13:00,93.328,93.33,93.303,93.322,330199996.0
2007-01-09 11:14:00,93.316,93.325,93.304,93.323,189499998.0
2007-01-09 11:15:00,93.301,93.33,93.275,93.295,112900000.0
2007-01-09 11:16:00,93.327,93.327,93.302,93.307,124699999.0
2007-01-09 11:17:00,93.324,93.324,93.284,93.301,117299998.0
2007-01-09 11:18:00,93.293,93.325,93.283,93.321,295799997.0
2007-01-09 11:19:00,93.317,93.327,93.293,93.293,240000000.0
2007-01-09 11:20:00,93.332,93.342,93.309,93.326,187899998.0
2007-01-09 11:21:00,93.33,93.33,93.296,93.305,176099999.0
2007-01-09 11:22:00,93.303,93.329,93.303,93.32,195500001.0
2007-01-09 11:23:00,93.302,93.32,93.292,93.307,209899996.0
2007-01-09 11:24:00,93.305,93.308,93.275,93.286,176500000.0
2007-01-09 11:25:00,93.303,93.305,93.259,93.285,161300002.0
2007-01-09 11:26:00,93.315,93.329,93.295,93.307,204799994.0
2007-01-09 11:27:00,93.328,93.33,93.297,93.311,259600000.0
2007-01-09 11:28:00,93.261,93.309,93.252,93.293,233699996.0
2007-01-09 11:29:00,93.299,93.317,93.291,93.304,208100002.0
2007-01-09 11:30:00,93.303,93.315,93.28,93.308,197900001.0
2007-01-09 11:31:00,93.27,93.31,93.26,93.295,211399998.0
2007-01-09 11:32:00,93.274,93.302,93.226,93.234,196999998.0
2007-01-09 11:33:00,93.251,93.289,93.247,93.28,237399999.0
2007-01-09 11:34:00,93.269,93.275,93.239,93.246,185499999.0
2007-01-09 11:35:00,93.287,93.302,93.26,93.28,152200000.0
2007-01-09 11:36:00,93.293,93.293,93.242,93.265,377800002.0
2007-01-09 11:37:00,93.289,93.291,93.242,93.276,195500001.0
2007-01-09 11:38:00,93.283,93.302,93.266,93.294,295899997.0
2007-01-09 11:39:00,93.254,93.311,93.251,93.311,184100001.0
2007-01-09 11:40:00,93.304,93.331,93.281,93.307,156399999.0
2007-01-09 11:41:00,93.325,93.331,93.306,93.31,180300000.0
2007-01-09 11:42:00,93.304,93.322,93.289,93.306,216500000.0
2007-01-09 11:43:00,93.288,93.306,93.256,93.283,190000001.0
2007-01-09 11:44:00,93.296,93.307,93.267,93.283,197199999.0
2007-01-09 11:45:00,93.284,93.306,93.264,93.282,164400000.0
2007-01-09 11:46:00,93.288,93.306,93.277,93.289,248599999.0
2007-01-09 11:47:00,93.272,93.305,93.268,93.286,253100001.0
2007-01-09 11:48:00,93.292,93.293,93.26,93.27,172299999.0
2007-01-09 11:49:00,93.22,93.287,93.22,93.285,338299999.0
2007-01-09 11:50:00,93.266,93.286,93.242,93.286,160000002.0
2007-01-09 11:51:00,93.289,93.303,93.276,93.298,274900002.0
2007-01-09 11:52:00,93.289,93.289,93.236,93.253,221400000.0
2007-01-09 11:53:00,93.279,93.298,93.269,93.288,172399999.0
2007-01-09 11:54:00,93.252,93.28,93.206,93.28,206499998.0
2007-01-09 11:55:00,93.272,93.291,93.254,93.269,179299997.0
2007-01-09 11:56:00,93.251,93.268,93.247,93.263,264300000.0
2007-01-09 11:57:00,93.245,93.261,93.215,93.247,150100002.0
2007-01-09 11:58:00,93.248,93.268,93.228,93.228,142899998.0
2007-01-09 11:59:00,93.251,93.251,93.196,93.2,241700004.0
2007-01-09 12:00:00,93.216,93.258,93.205,93.258,230499999.0
2007-01-09 12:01:00,93.248,93.248,93.204,93.204,114600000.0
2007-01-09 12:02:00,93.25,93.265,93.233,93.237,292900005.0
2007-01-09 12:03:00,93.226,93.247,93.214,93.247,136500001.0
2007-01-09 12:04:00,93.202,93.251,93.202,93.25,179600001.0
2007-01-09 12:05:00,93.235,93.25,93.218,93.225,204799999.0
2007-01-09 12:06:00,93.206,93.229,93.187,93.214,127200001.0
2007-01-09 12:07:00,93.175,93.249,93.136,93.249,205099999.0
2007-01-09 12:08:00,93.215,93.238,93.204,93.225,272899999.0
2007-01-09 12:09:00,93.223,93.224,93.202,93.209,157200000.0
2007-01-09 12:10:00,93.187,93.216,93.174,93.204,148999999.0
2007-01-09 12:11:00,93.181,93.225,93.178,93.217,274999994.0
2007-01-09 12:12:00,93.202,93.215,93.191,93.208,156299999.0
2007-01-09 12:13:00,93.207,93.215,93.182,93.182,202799995.0
2007-01-09 12:14:00,93.155,93.203,93.149,93.15,310999998.0
2007-01-09 12:15:00,93.215,93.23,93.192,93.221,255699999.0
2007-01-09 12:16:00,93.206,93.234,93.204,93.212,89900000.0
2007-01-09 12:17:00,93.212,93.212,93.164,93.164,164300000.0
2007-01-09 12:18:00,93.17,93.196,93.169,93.186,250699999.0
2007-01-09 12:19:00,93.184,93.204,93.166,93.181,181400000.0
2007-01-09 12:20:00,93.181,93.202,93.159,93.189,161100002.0
2007-01-09 12:21:00,93.155,93.182,93.147,93.147,106000000.0
2007-01-09 12:22:00,93.203,93.203,93.116,93.13,138599999.0
2007-01-09 12:23:00,93.127,93.178,93.123,93.152,176499998.0
2007-01-09 12:24:00,93.186,93.199,93.172,93.197,274299999.0
2007-01-09 12:25:00,93.186,93.215,93.179,93.214,328800001.0
2007-01-09 12:26:00,93.196,93.22,93.178,93.194,132800000.0
2007-01-09 12:27:00,93.17,93.211,93.153,93.211,202600004.0
2007-01-09 12:28:00,93.204,93.232,93.194,93.21,212600000.0
2007-01-09 12:29:00,93.202,93.223,93.195,93.213,155999996.0
2007-01-09 12:30:00,93.15,93.19,93.126,93.14,239300002.0
2007-01-09 12:31:00,93.124,93.177,93.115,93.145,189899998.0
2007-01-09 12:32:00,93.168,93.175,93.126,93.172,215500000.0
2007-01-09 12:33:00,93.173,93.173,93.119,93.127,249400002.0
2007-01-09 12:34:00,93.124,93.143,93.1,93.135,177400002.0
2007-01-09 12:35:00,93.145,93.159,93.08,93.085,185700000.0
2007-01-09 12:36:00,93.157,93.17,93.134,93.153,243500000.0
2007-01-09 12:37:00,93.168,93.185,93.155,93.169,190199999.0
2007-01-09 12:38:00,93.17,93.182,93.161,93.162,131799998.0
2007-01-09 12:39:00,93.165,93.169,93.123,93.151,95799998.0
2007-01-09 12:40:00,93.165,93.192,93.138,93.177,137199998.0
2007-01-09 12:41:00,93.174,93.189,93.139,93.147,118999999.0
2007-01-09 12:42:00,93.166,93.187,93.163,93.177,176099998.0
2007-01-09 12:43:00,93.159,93.183,93.135,93.167,396800000.0
2007-01-09 12:44:00,93.156,93.187,93.154,93.177,260399999.0
2007-01-09 12:45:00,93.171,93.183,93.139,93.168,162799998.0
2007-01-09 12:46:00,93.121,93.18,93.121,93.14,201400002.0
2007-01-09 12:47:00,93.155,93.181,93.123,93.174,253999996.0
2007-01-09 12:48:00,93.146,93.175,93.136,93.175,112099998.0
2007-01-09 12:49:00,93.203,93.205,93.17,93.191,255899997.0
2007-01-09 12:50:00,93.159,93.185,93.135,93.143,153199999.0
2007-01-09 12:51:00,93.14,93.209,93.14,93.176,170700000.0
2007-01-09 12:52:00,93.156,93.188,93.143,93.183,215600001.0
2007-01-09 12:53:00,93.175,93.192,93.115,93.115,218699999.0
2007-01-09 12:54:00,93.196,93.202,93.175,93.185,233300001.0
2007-01-09 12:55:00,93.19,93.19,93.14,93.15,164400002.0
2007-01-09 12:56:00,93.19,93.227,93.187,93.226,176399999.0
2007-01-09 12:57:00,93.22,93.235,93.201,93.211,205399997.0
2007-01-09 12:58:00,93.225,93.226,93.204,93.213,135700002.0
2007-01-09 12:59:00,93.226,93.245,93.213,93.24,214699999.0
2007-01-09 13:00:00,93.25,93.25,93.206,93.223,146899999.0
2007-01-09 13:01:00,93.21,93.259,93.198,93.259,164200000.0
2007-01-09 13:02:00,93.266,93.266,93.221,93.226,202599996.0
2007-01-09 13:03:00,93.235,93.266,93.221,93.266,176099999.0
2007-01-09 13:04:00,93.274,93.277,93.254,93.254,156300001.0
2007-01-09 13:05:00,93.245,93.283,93.221,93.258,223400000.0
2007-01-09 13:06:00,93.254,93.268,93.222,93.249,257800002.0
2007-01-09 13:07:00,93.26,93.27,93.235,93.256,206899999.0
2007-01-09 13:08:00,93.257,93.26,93.227,93.24,200499997.0
2007-01-09 13:09:00,93.229,93.26,93.227,93.243,188900001.0
2007-01-09 13:10:00,93.214,93.248,93.196,93.248,169299999.0
2007-01-09 13:11:00,93.219,93.26,93.212,93.246,135400000.0
2007-01-09 13:12:00,93.262,93.263,93.206,93.206,130200001.0
2007-01-09 13:13:00,93.258,93.273,93.224,93.25,217900001.0
2007-01-09 13:14:00,93.262,93.262,93.236,93.238,122600000.0
2007-01-09 13:15:00,93.226,93.247,93.203,93.212,194500002.0
2007-01-09 13:16:00,93.23,93.251,93.225,93.249,170399998.0
2007-01-09 13:17:00,93.204,93.248,93.202,93.248,216200000.0
2007-01-09 13:18:00,93.245,93.245,93.214,93.217,207799998.0
2007-01-09 13:19:00,93.22,93.243,93.205,93.211,280699998.0
2007-01-09 13:20:00,93.198,93.226,93.191,93.226,116000002.0
2007-01-09 13:21:00,93.201,93.231,93.192,93.223,264299997.0
2007-01-09 13:22:00,93.175,93.222,93.175,93.222,119199997.0
2007-01-09 13:23:00,93.244,93.267,93.23,93.252,150200000.0
2007-01-09 13:24:00,93.274,93.285,93.253,93.255,280400001.0
2007-01-09 13:25:00,93.253,93.273,93.247,93.262,178699998.0
2007-01-09 13:26:00,93.258,93.273,93.241,93.258,168999998.0
2007-01-09 13:27:00,93.241,93.259,93.193,93.206,290499995.0
2007-01-09 13:28:00,93.258,93.258,93.239,93.246,142399999.0
2007-01-09 13:29:00,93.252,93.271,93.227,93.256,160399998.0
2007-01-09 13:30:00,93.239,93.297,93.239,93.285,234699998.0
2007-01-09 13:31:00,93.267,93.286,93.233,93.258,344300006.0
2007-01-09 13:32:00,93.256,93.299,93.243,93.276,260900001.0
2007-01-09 13:33:00,93.281,93.323,93.258,93.297,116299998.0
2007-01-09 13:34:00,93.327,93.337,93.313,93.315,233299997.0
2007-01-09 13:35:00,93.305,93.331,93.294,93.33,190599998.0
2007-01-09 13:36:00,93.306,93.329,93.274,93.285,285599997.0
2007-01-09 13:37:00,93.327,93.342,93.293,93.327,344799994.0
2007-01-09 13:38:00,93.34,93.351,93.33,93.331,166499999.0
2007-01-09 13:39:00,93.35,93.372,93.342,93.353,205400001.0
2007-01-09 13:40:00,93.362,93.37,93.338,93.361,205100000.0
2007-01-09 13:41:00,93.355,93.377,93.333,93.346,206200000.0
2007-01-09 13:42:00,93.324,93.342,93.311,93.335,217300002.0
2007-01-09 13:43:00,93.328,93.328,93.3,93.3,273799995.0
2007-01-09 13:44:00,93.324,93.333,93.295,93.313,227600002.0
2007-01-09 13:45:00,93.327,93.33,93.296,93.31,191400002.0
2007-01-09 13:46:00,93.321,93.348,93.305,93.346,178299999.0
2007-01-09 13:47:00,93.325,93.344,93.306,93.321,211700000.0
2007-01-09 13:48:00,93.332,93.345,93.319,93.337,130000000.0
2007-01-09 13:49:00,93.3,93.325,93.287,93.313,272800000.0
2007-01-09 13:50:00,93.319,93.34,93.295,93.322,134500001.0
2007-01-09 13:51:00,93.327,93.341,93.31,93.312,260800001.0
2007-01-09 13:52:00,93.286,93.309,93.26,93.298,209100002.0
2007-01-09 13:53:00,93.295,93.326,93.268,93.314,98900000.0
2007-01-09 13:54:00,93.287,93.31,93.26,93.289,158299999.0
2007-01-09 13:55:00,93.298,93.322,93.261,93.266,316499999.0
2007-01-09 13:56:00,93.312,93.318,93.289,93.294,183300000.0
2007-01-09 13:57:00,93.287,93.287,93.229,93.281,183300001.0
2007-01-09 13:58:00,93.268,93.293,93.232,93.273,182299997.0
2007-01-09 13:59:00,93.246,93.295,93.225,93.269,166800000.0
2007-01-09 14:00:00,93.284,93.298,93.27,93.292,170700002.0
2007-01-09 14:01:00,93.247,93.273,93.229,93.271,207500000.0
2007-01-09 14:02:00,93.238,93.268,93.232,93.251,154299999.0
2007-01-09 14:03:00,93.223,93.26,93.196,93.202,137599999.0
2007-01-09 14:04:00,93.255,93.255,93.207,93.218,160400003.0
2007-01-09 14:05:00,93.213,93.213,93.179,93.186,150499999.0
2007-01-09 14:06:00,93.191,93.234,93.191,93.211,90300000.0
2007-01-09 14:07:00,93.216,93.226,93.203,93.203,324199999.0
2007-01-09 14:08:00,93.18,93.201,93.167,93.183,199700000.0
2007-01-09 14:09:00,93.17,93.235,93.17,93.225,252799996.0
2007-01-09 14:10:00,93.217,93.221,93.182,93.182,158199999.0
2007-01-09 14:11:00,93.192,93.21,93.169,93.192,208999999.0
2007-01-09 14:12:00,93.198,93.214,93.173,93.198,139500000.0
2007-01-09 14:13:00,93.199,93.209,93.18,93.182,203700003.0
2007-01-09 14:14:00,93.176,93.218,93.16,93.218,270300003.0
2007-01-09 14:15:00,93.23,93.248,93.203,93.228,236600003.0
2007-01-09 14:16:00,93.226,93.226,93.18,93.206,284699998.0
2007-01-09 14:17:00,93.202,93.225,93.187,93.21,212500002.0
2007-01-09 14:18:00,93.212,93.212,93.182,93.182,226200001.0
2007-01-09 14:19:00,93.186,93.204,93.15,93.167,218200001.0
2007-01-09 14:20:00,93.17,93.193,93.153,93.168,147100002.0
2007-01-09 14:21:00,93.141,93.141,93.095,93.107,157400002.0
2007-01-09 14:22:00,93.142,93.149,93.116,93.119,237299999.0
2007-01-09 14:23:00,93.142,93.144,93.104,93.113,213700002.0
2007-01-09 14:24:00,93.148,93.148,93.096,93.12,209799999.0
2007-01-09 14:25:00,93.137,93.139,93.084,93.084,134900000.0
2007-01-09 14:26:00,93.133,93.133,93.085,93.102,159200001.0
2007-01-09 14:27:00,93.108,93.131,93.105,93.12,152299999.0
2007-01-09 14:28:00,93.105,93.113,93.071,93.093,203399999.0
2007-01-09 14:29:00,93.117,93.13,93.068,93.103,195499999.0
2007-01-09 14:30:00,93.117,93.133,93.083,93.104,294199999.0
2007-01-09 14:31:00,93.104,93.12,93.096,93.113,126699999.0
2007-01-09 14:32:00,93.095,93.112,93.078,93.109,118000001.0
2007-01-09 14:33:00,93.096,93.097,93.027,93.033,278700004.0
2007-01-09 14:34:00,93.105,93.105,93.051,93.051,232400002.0
2007-01-09 14:35:00,93.096,93.103,93.079,93.088,135600000.0
2007-01-09 14:36:00,93.087,93.109,93.077,93.109,152100001.0
2007-01-09 14:37:00,93.093,93.127,93.092,93.127,218800001.0
2007-01-09 14:38:00,93.131,93.134,93.107,93.127,225100001.0
2007-01-09 14:39:00,93.117,93.13,93.098,93.115,124399999.0
2007-01-09 14:40:00,93.12,93.131,93.105,93.123,145300000.0
2007-01-09 14:41:00,93.09,93.144,93.075,93.144,204199998.0
2007-01-09 14:42:00,93.122,93.133,93.065,93.065,162100001.0
2007-01-09 14:43:00,93.087,93.11,93.054,93.064,253899998.0
2007-01-09 14:44:00,93.125,93.125,93.088,93.096,201500001.0
2007-01-09 14:45:00,93.068,93.093,93.043,93.093,156499998.0
2007-01-09 14:46:00,93.071,93.088,93.044,93.053,145400000.0
2007-01-09 14:47:00,93.081,93.111,93.079,93.104,262599997.0
2007-01-09 14:48:00,93.061,93.087,93.053,93.081,105900000.0
2007-01-09 14:49:00,93.053,93.075,93.044,93.068,135600000.0
2007-01-09 14:50:00,93.021,93.082,93.004,93.073,292200000.0
2007-01-09 14:51:00,93.075,93.075,93.022,93.034,173999997.0
2007-01-09 14:52:00,93.053,93.072,93.045,93.069,106899999.0
2007-01-09 14:53:00,93.04,93.071,93.029,93.067,224100000.0
2007-01-09 14:54:00,93.028,93.082,93.028,93.082,154300000.0
2007-01-09 14:55:00,93.071,93.104,93.071,93.097,135899999.0
2007-01-09 14:56:00,93.08,93.098,93.042,93.057,146300000.0
2007-01-09 14:57:00,93.044,93.079,93.032,93.075,148499999.0
2007-01-09 14:58:00,93.023,93.052,92.981,92.995,187399997.0
2007-01-09 14:59:00,93.045,93.045,92.976,93.015,320099996.0
2007-01-09 15:00:00,92.999,93.038,92.997,93.033,165400001.0
2007-01-09 15:01:00,93.001,93.026,92.99,93.001,223300002.0
2007-01-09 15:02:00,93.025,93.035,93.006,93.02,222800002.0
2007-01-09 15:03:00,93.002,93.023,92.995,93.013,125500001.0
2007-01-09 15:04:00,93.008,93.025,92.999,93.018,259599995.0
2007-01-09 15:05:00,93.025,93.031,92.973,93.012,325599999.0
2007-01-09 15:06:00,93.023,93.044,92.974,93.001,176200000.0
2007-01-09 15:07:00,93.048,93.059,92.994,92.999,145199996.0
2007-01-09 15:08:00,93.063,93.079,93.049,93.051,262799991.0
2007-01-09 15:09:00,93.063,93.069,93.013,93.029,311899999.0
2007-01-09 15:10:00,93.079,93.082,93.025,93.055,219200001.0
2007-01-09 15:11:00,93.058,93.088,93.048,93.086,183699999.0
2007-01-09 15:12:00,93.059,93.08,93.051,93.08,169999999.0
2007-01-09 15:13:00,93.082,93.082,93.052,93.052,146800000.0
2007-01-09 15:14:00,93.075,93.075,93.014,93.017,146999998.0
2007-01-09 15:15:00,93.048,93.084,93.04,93.057,177600000.0
2007-01-09 15:16:00,93.055,93.075,93.055,93.074,140400000.0
2007-01-09 15:17:00,93.024,93.054,93.01,93.052,234400000.0
2007-01-09 15:18:00,93.042,93.061,93.006,93.039,226599998.0
2007-01-09 15:19:00,93.049,93.076,93.04,93.068,283500002.0
2007-01-09 15:20:00,93.071,93.079,93.042,93.068,203899999.0
2007-01-09 15:21:00,93.063,93.063,93.012,93.043,149699999.0
2007-01-09 15:22:00,93.042,93.066,93.017,93.044,154900000.0
2007-01-09 15:23:00,93.075,93.075,93.046,93.046,181799999.0
2007-01-09 15:24:00,93.039,93.061,93.032,93.061,272400002.0
2007-01-09 15:25:00,93.06,93.069,93.043,93.063,272999999.0
2007-01-09 15:26:00,93.057,93.066,93.043,93.053,278200002.0
2007-01-09 15:27:00,93.069,93.08,93.05,93.05,182099998.0
2007-01-09 15:28:00,93.073,93.083,93.059,93.062,189700002.0
2007-01-09 15:29:00,93.081,93.095,93.065,93.095,214499999.0
2007-01-09 15:30:00,93.069,93.083,93.034,93.065,108800000.0
2007-01-09 15:31:00,93.09,93.097,93.066,93.073,201599999.0
2007-01-09 15:32:00,93.074,93.077,93.018,93.018,165600000.0
2007-01-09 15:33:00,93.046,93.089,93.044,93.074,141900001.0
2007-01-09 15:34:00,93.085,93.104,93.067,93.087,238299999.0
2007-01-09 15:35:00,93.079,93.097,93.075,93.09,159400001.0
2007-01-09 15:36:00,93.075,93.075,93.04,93.04,157000001.0
2007-01-09 15:37:00,93.081,93.092,93.066,93.088,164600000.0
2007-01-09 15:38:00,93.074,93.095,93.041,93.046,199100001.0
2007-01-09 15:39:00,93.098,93.103,93.066,93.081,156399998.0
2007-01-09 15:40:00,93.096,93.121,92.991,93.086,162099998.0
2007-01-09 15:41:00,93.077,93.077,93.021,93.021,159000001.0
2007-01-09 15:42:00,93.059,93.078,93.051,93.065,111800000.0
2007-01-09 15:43:00,93.065,93.083,93.046,93.055,260099998.0
2007-01-09 15:44:00,93.06,93.077,93.018,93.046,211300000.0
2007-01-09 15:45:00,93.087,93.103,93.051,93.07,299700004.0
2007-01-09 15:46:00,93.054,93.096,93.054,93.077,247299998.0
2007-01-09 15:47:00,93.051,93.069,93.035,93.053,193199999.0
2007-01-09 15:48:00,93.006,93.056,92.995,93.056,133399998.0
2007-01-09 15:49:00,93.042,93.058,92.994,93.043,250599997.0
2007-01-09 15:50:00,93.061,93.061,93.027,93.03,119599998.0
2007-01-09 15:51:00,93.023,93.045,92.993,93.023,168799999.0
2007-01-09 15:52:00,93.04,93.043,92.991,92.993,243399998.0
2007-01-09 15:53:00,93.05,93.053,92.988,92.988,179900002.0
2007-01-09 15:54:00,93.034,93.067,93.034,93.065,174200000.0
2007-01-09 15:55:00,93.029,93.055,93.026,93.051,182100002.0
2007-01-09 15:56:00,93.025,93.045,93.017,93.03,136700000.0
2007-01-09 15:57:00,93.009,93.032,93.009,93.03,159999999.0
2007-01-09 15:58:00,93.021,93.022,92.972,92.997,263800001.0
2007-01-09 15:59:00,92.985,93.029,92.976,92.997,111499998.0
2007-01-09 16:00:00,92.993,93.022,92.98,93.0,317499998.0
2007-01-09 16:01:00,92.985,93.008,92.974,92.995,239000002.0
2007-01-09 16:02:00,92.975,93.003,92.973,92.973,220700001.0
2007-01-09 16:03:00,92.99,93.011,92.956,92.988,83000002.0
2007-01-09 16:04:00,93.022,93.022,92.94,92.94,128499998.0
2007-01-09 16:05:00,92.94,92.972,92.924,92.954,138900001.0
2007-01-09 16:06:00,92.955,92.985,92.955,92.984,160000000.0
2007-01-09 16:07:00,92.993,92.996,92.973,92.98,187399997.0
2007-01-09 16:08:00,92.967,92.995,92.942,92.995,214800001.0
2007-01-09 16:09:00,92.977,93.036,92.949,93.008,342000000.0
2007-01-09 16:10:00,93.048,93.048,93.027,93.035,111800002.0
2007-01-09 16:11:00,93.043,93.05,93.014,93.025,198699997.0
2007-01-09 16:12:00,93.043,93.058,93.027,93.039,125300001.0
2007-01-09 16:13:00,93.041,93.068,93.039,93.043,313299994.0
2007-01-09 16:14:00,93.021,93.075,93.021,93.052,202900000.0
2007-01-09 16:15:00,93.053,93.086,93.038,93.051,301300003.0
2007-01-09 16:16:00,93.043,93.043,93.006,93.02,137000000.0
2007-01-09 16:17:00,93.024,93.068,93.018,93.068,248700000.0
2007-01-09 16:18:00,93.072,93.086,93.049,93.07,140699999.0
2007-01-09 16:19:00,93.055,93.076,93.044,93.057,113599997.0
2007-01-09 16:20:00,93.039,93.095,93.031,93.095,277099998.0
2007-01-09 16:21:00,93.101,93.116,93.077,93.084,212500002.0
2007-01-09 16:22:00,93.115,93.15,93.104,93.126,257999996.0
2007-01-09 16:23:00,93.144,93.144,93.105,93.112,209200001.0
2007-01-09 16:24:00,93.115,93.132,93.103,93.114,54200000.0
2007-01-09 16:25:00,93.109,93.126,93.077,93.098,166800000.0
2007-01-09 16:26:00,93.116,93.147,93.113,93.147,156199999.0
2007-01-09 16:27:00,93.148,93.148,93.124,93.127,333400000.0
2007-01-09 16:28:00,93.119,93.127,93.09,93.107,73900000.0
2007-01-09 16:29:00,93.105,93.128,93.083,93.092,192199996.0
2007-01-09 16:30:00,93.07,93.105,93.057,93.105,275699999.0
2007-01-09 16:31:00,93.109,93.114,93.086,93.09,209199999.0
2007-01-09 16:32:00,93.107,93.132,93.104,93.125,156899996.0
2007-01-09 16:33:00,93.12,93.129,93.104,93.104,158400002.0
2007-01-09 16:34:00,93.117,93.126,93.085,93.104,174600002.0
2007-01-09 16:35:00,93.121,93.134,93.096,93.117,248899999.0
2007-01-09 16:36:00,93.13,93.137,93.101,93.101,230200005.0
2007-01-09 16:37:00,93.131,93.135,93.107,93.111,147199998.0
2007-01-09 16:38:00,93.131,93.131,93.101,93.116,106299999.0
2007-01-09 16:39:00,93.135,93.143,93.112,93.112,306299994.0
2007-01-09 16:40:00,93.124,93.15,93.117,93.15,195699999.0
2007-01-09 16:41:00,93.145,93.172,93.142,93.172,224699998.0
2007-01-09 16:42:00,93.15,93.168,93.138,93.163,259200000.0
2007-01-09 16:43:00,93.167,93.183,93.151,93.167,170700001.0
2007-01-09 16:44:00,93.166,93.174,93.131,93.154,130199999.0
2007-01-09 16:45:00,93.163,93.164,93.134,93.135,203300002.0
2007-01-09 16:46:00,93.147,93.16,93.129,93.147,104900000.0
2007-01-09 16:47:00,93.105,93.144,93.098,93.144,141900000.0
2007-01-09 16:48:00,93.142,93.16,93.13,93.148,173100002.0
2007-01-09 16:49:00,93.166,93.17,93.143,93.161,209000003.0
2007-01-09 16:50:00,93.16,93.17,93.134,93.14,140899998.0
2007-01-09 16:51:00,93.143,93.144,93.108,93.108,157199998.0
2007-01-09 16:52:00,93.152,93.172,93.138,93.164,195599999.0
2007-01-09 16:53:00,93.136,93.155,93.119,93.129,314699999.0
2007-01-09 16:54:00,93.105,93.153,93.105,93.153,119600001.0
2007-01-09 16:55:00,93.138,93.16,93.125,93.145,147700001.0
2007-01-09 16:56:00,93.143,93.163,93.14,93.163,151999998.0
2007-01-09 16:57:00,93.132,93.157,93.088,93.101,231600000.0
2007-01-09 16:58:00,93.147,93.164,93.124,93.127,164899999.0
2007-01-09 16:59:00,93.126,93.152,93.113,93.129,233300002.0
2007-01-09 17:00:00,93.118,93.148,93.116,93.133,257399999.0
2007-01-09 17:01:00,93.137,93.138,93.11,93.11,239700000.0
2007-01-09 17:02:00,93.12,93.138,93.097,93.119,217699999.0
2007-01-09 17:03:00,93.135,93.159,93.131,93.157,293199998.0
2007-01-09 17:04:00,93.174,93.176,93.143,93.149,175799999.0
2007-01-09 17:05:00,93.181,93.181,93.153,93.155,220800001.0
2007-01-09 17:06:00,93.174,93.183,93.152,93.164,204100001.0
2007-01-09 17:07:00,93.169,93.192,93.161,93.169,159200001.0
2007-01-09 17:08:00,93.183,93.194,93.172,93.188,156899998.0
2007-01-09 17:09:00,93.173,93.173,93.132,93.156,169399999.0
2007-01-09 17:10:00,93.17,93.182,93.159,93.167,161399997.0
2007-01-09 17:11:00,93.179,93.179,93.125,93.16,229800000.0
2007-01-09 17:12:00,93.179,93.202,93.125,93.128,174399999.0
2007-01-09 17:13:00,93.192,93.205,93.171,93.192,247700000.0
2007-01-09 17:14:00,93.209,93.216,93.184,93.192,216800001.0
2007-01-09 17:15:00,93.202,93.232,93.202,93.221,107000000.0
2007-01-09 17:16:00,93.224,93.23,93.206,93.213,103100001.0
2007-01-09 17:17:00,93.231,93.239,93.203,93.221,138200000.0
2007-01-09 17:18:00,93.21,93.234,93.206,93.217,237199996.0
2007-01-09 17:19:00,93.2,93.224,93.194,93.195,211999999.0
2007-01-09 17:20:00,93.188,93.228,93.142,93.202,226299999.0
2007-01-09 17:21:00,93.237,93.261,93.22,93.239,230500001.0
2007-01-09 17:22:00,93.238,93.262,93.233,93.262,140800001.0
2007-01-09 17:23:00,93.249,93.27,93.234,93.267,224099999.0
2007-01-09 17:24:00,93.222,93.265,93.211,93.244,182900000.0
2007-01-09 17:25:00,93.241,93.27,93.214,93.223,247800000.0
2007-01-09 17:26:00,93.266,93.266,93.209,93.24,237300002.0
2007-01-09 17:27:00,93.268,93.285,93.263,93.284,308599997.0
2007-01-09 17:28:00,93.243,93.276,93.234,93.273,190900001.0
2007-01-09 17:29:00,93.266,93.285,93.246,93.271,251099996.0
2007-01-09 17:30:00,93.276,93.276,93.226,93.256,183200002.0
2007-01-09 17:31:00,93.275,93.28,93.226,93.234,182399999.0
2007-01-09 17:32:00,93.27,93.294,93.27,93.28,174699998.0
2007-01-09 17:33:00,93.213,93.271,93.179,93.271,266000001.0
2007-01-09 17:34:00,93.277,93.285,93.255,93.262,159799999.0
2007-01-09 17:35:00,93.255,93.272,93.231,93.255,182800000.0
2007-01-09 17:36:00,93.243,93.257,93.227,93.257,160399999.0
2007-01-09 17:37:00,93.242,93.242,93.208,93.218,161900002.0
2007-01-09 17:38:00,93.224,93.23,93.184,93.184,184300002.0
2007-01-09 17:39:00,93.197,93.203,93.159,93.203,164599998.0
2007-01-09 17:40:00,93.205,93.212,93.18,93.212,168900000.0
2007-01-09 17:41:00,93.198,93.212,93.149,93.182,244800003.0
2007-01-09 17:42:00,93.197,93.203,93.175,93.196,154800002.0
2007-01-09 17:43:00,93.184,93.199,93.173,93.186,148099999.0
2007-01-09 17:44:00,93.165,93.19,93.15,93.175,269300004.0
2007-01-09 17:45:00,93.158,93.173,93.14,93.149,188500000.0
2007-01-09 17:46:00,93.164,93.184,93.164,93.177,220399995.0
2007-01-09 17:47:00,93.156,93.156,93.121,93.137,204099998.0
2007-01-09 17:48:00,93.139,93.172,93.128,93.172,171199999.0
2007-01-09 17:49:00,93.157,93.178,93.138,93.17,158600002.0
2007-01-09 17:50:00,93.146,93.169,93.12,93.153,197300000.0
2007-01-09 17:51:00,93.177,93.178,93.149,93.167,276699999.0
2007-01-09 17:52:00,93.159,93.175,93.139,93.151,161399998.0
2007-01-09 17:53:00,93.137,93.159,93.092,93.13,266200000.0
2007-01-09 17:54:00,93.131,93.155,93.096,93.128,111399999.0
2007-01-09 17:55:00,93.15,93.15,93.093,93.093,180199998.0
2007-01-09 17:56:00,93.143,93.165,93.117,93.147,109099998.0
2007-01-09 17:57:00,93.153,93.163,93.133,93.145,181199999.0
2007-01-09 17:58:00,93.165,93.177,93.135,93.135,277900000.0
2007-01-09 17:59:00,93.145,93.178,93.145,93.165,301300003.0
2007-01-09 18:00:00,93.153,93.188,93.121,93.152,293099999.0
2007-01-09 18:01:00,93.167,93.189,93.145,93.155,1353000000.0
2007-01-09 18:02:00,93.174,93.185,93.134,93.143,1934099999.0
2007-01-09 18:03:00,93.07,93.07,93.07,93.07,1695199990.0
2007-01-09 18:04:00,93.185,93.196,93.156,93.167,1695199990.0
2007-01-09 18:05:00,93.178,93.179,93.122,93.159,2136499997.0
2007-01-09 18:06:00,93.166,93.193,93.158,93.185,1507299995.0
2007-01-09 18:07:00,93.18,93.21,93.164,93.183,2007699995.0
2007-01-09 18:08:00,93.03,93.04,93.02,93.03,1637299995.0
2007-01-09 18:09:00,93.159,93.18,93.129,93.18,1637299995.0
2007-01-09 18:10:00,93.161,93.181,93.135,93.155,1546500000.0
2007-01-09 18:11:00,93.16,93.161,93.094,93.105,965599995.0
2007-01-09 18:12:00,93.153,93.184,93.151,93.179,865700000.0
2007-01-09 18:13:00,93.173,93.189,93.117,93.164,1388599997.0
2007-01-09 18:14:00,93.19,93.2,93.164,93.19,1566599991.0
2007-01-09 18:15:00,93.191,93.197,93.162,93.167,2061599995.0
2007-01-09 18:16:00,93.167,93.189,93.153,93.172,2096099991.0
2007-01-09 18:17:00,93.151,93.184,93.148,93.16,642399998.0
2007-01-09 18:18:00,93.162,93.18,93.133,93.164,1186999997.0
2007-01-09 18:19:00,93.146,93.185,93.144,93.172,2051399986.0
2007-01-09 18:20:00,93.184,93.188,93.157,93.164,1571299998.0
2007-01-09 18:21:00,93.175,93.197,93.168,93.192,1347500001.0
2007-01-09 18:22:00,93.181,93.196,93.135,93.188,1766799993.0
2007-01-09 18:23:00,93.0,93.0,92.97,93.0,1637400004.0
2007-01-09 18:24:00,93.207,93.207,93.157,93.165,1637400004.0
2007-01-09 18:25:00,93.01,93.01,92.99,92.99,1635299995.0
2007-01-09 18:26:00,93.181,93.202,93.13,93.177,1635299995.0
2007-01-09 18:27:00,93.194,93.21,93.148,93.148,1358599992.0
2007-01-09 18:28:00,93.2,93.214,93.161,93.204,1230800000.0
2007-01-09 18:29:00,93.217,93.228,93.192,93.22,1299300000.0
2007-01-09 18:30:00,93.213,93.225,93.191,93.203,736799998.0
2007-01-09 18:31:00,93.181,93.215,93.151,93.162,1260300000.0
2007-01-09 18:32:00,93.209,93.26,93.205,93.234,1763299989.0
2007-01-09 18:33:00,92.85,92.85,92.81,92.82,1645399990.0
2007-01-09 18:34:00,93.24,93.253,93.219,93.222,1645399990.0
2007-01-09 18:35:00,93.22,93.242,93.201,93.212,1322000007.0
2007-01-09 18:36:00,93.212,93.246,93.171,93.227,1835200000.0
2007-01-09 18:37:00,93.21,93.227,93.187,93.197,1021999995.0
2007-01-09 18:38:00,93.22,93.23,93.195,93.215,765400002.0
2007-01-09 18:39:00,93.168,93.23,93.167,93.23,522200005.0
2007-01-09 18:40:00,93.22,93.245,93.211,93.217,769399996.0
2007-01-09 18:41:00,93.212,93.23,93.18,93.192,669100001.0
2007-01-09 18:42:00,93.193,93.23,93.18,93.214,857299995.0
2007-01-09 18:43:00,93.213,93.23,93.189,93.209,1440099983.0
2007-01-09 18:44:00,93.209,93.225,93.179,93.201,792899998.0
2007-01-09 18:45:00,93.159,93.231,93.159,93.213,1059500003.0
2007-01-09 18:46:00,93.219,93.222,93.186,93.206,603400000.0
2007-01-09 18:47:00,93.194,93.208,93.125,93.193,625000000.0
2007-01-09 18:48:00,93.202,93.202,93.162,93.178,626200002.0
2007-01-09 18:49:00,93.158,93.187,93.148,93.16,942500001.0
2007-01-09 18:50:00,93.14,93.16,93.108,93.123,918200001.0
2007-01-09 18:51:00,93.104,93.149,93.096,93.109,483000000.0
2007-01-09 18:52:00,93.104,93.115,93.059,93.084,919899997.0
2007-01-09 18:53:00,93.101,93.126,93.06,93.087,738300000.0
2007-01-09 18:54:00,93.089,93.089,93.054,93.06,875900000.0
2007-01-09 18:55:00,93.057,93.064,92.986,92.994,1003400003.0
2007-01-09 18:56:00,93.036,93.089,93.016,93.088,737799994.0
2007-01-09 18:57:00,93.078,93.103,93.069,93.099,325500000.0
2007-01-09 18:58:00,93.085,93.102,93.064,93.072,1228499992.0
2007-01-09 18:59:00,93.083,93.097,93.068,93.078,960100001.0
2007-01-09 19:00:00,93.069,93.077,93.006,93.043,791499995.0
2007-01-09 19:01:00,93.066,93.078,93.047,93.048,533099995.0
2007-01-09 19:02:00,93.066,93.077,93.051,93.069,345399997.0
2007-01-09 19:03:00,93.058,93.071,93.042,93.065,593899999.0
2007-01-09 19:04:00,93.062,93.074,93.01,93.058,693800004.0
2007-01-09 19:05:00,93.074,93.074,93.028,93.028,412299998.0
2007-01-09 19:06:00,93.04,93.045,93.012,93.012,622200009.0
2007-01-09 19:07:00,93.035,93.049,93.022,93.027,1148999993.0
2007-01-09 19:08:00,93.023,93.036,93.001,93.016,800899999.0
2007-01-09 19:09:00,92.962,93.012,92.962,93.008,568699994.0
2007-01-09 19:10:00,92.997,93.026,92.996,93.02,505499999.0
2007-01-09 19:11:00,93.025,93.029,93.005,93.005,172800001.0
2007-01-09 19:12:00,93.017,93.023,93.0,93.023,301999997.0
2007-01-09 19:13:00,92.997,93.024,92.979,92.994,399299995.0
2007-01-09 19:14:00,93.015,93.037,92.982,93.016,583600006.0
2007-01-09 19:15:00,93.039,93.039,92.984,92.992,660299998.0
2007-01-09 19:16:00,93.027,93.047,93.02,93.037,251400000.0
2007-01-09 19:17:00,93.0,93.026,92.978,93.0,704599996.0
2007-01-09 19:18:00,93.01,93.013,92.979,92.979,419100000.0
2007-01-09 19:19:00,92.992,92.995,92.958,92.971,628200000.0
2007-01-09 19:20:00,92.964,92.983,92.96,92.983,377700000.0
2007-01-09 19:21:00,92.99,92.99,92.96,92.969,300900002.0
2007-01-09 19:22:00,92.946,92.997,92.913,92.942,301299999.0
2007-01-09 19:23:00,93.005,93.005,92.936,92.96,1741699988.0
2007-01-09 19:24:00,92.978,92.993,92.928,92.973,690300003.0
2007-01-09 19:25:00,92.963,92.987,92.904,92.918,1066399996.0
2007-01-09 19:26:00,92.948,92.971,92.932,92.944,1305100003.0
2007-01-09 19:27:00,92.943,92.961,92.898,92.922,870100000.0
2007-01-09 19:28:00,92.931,92.934,92.906,92.907,503400000.0
2007-01-09 19:29:00,92.897,92.928,92.887,92.909,628400003.0
2007-01-09 19:30:00,92.871,92.905,92.856,92.872,1087700011.0
2007-01-09 19:31:00,92.848,92.879,92.815,92.858,704299995.0
2007-01-09 19:32:00,92.855,92.857,92.784,92.787,794599995.0
2007-01-09 19:33:00,92.798,92.824,92.79,92.81,579799997.0
2007-01-09 19:34:00,92.796,92.838,92.794,92.831,838799998.0
2007-01-09 19:35:00,92.844,92.849,92.812,92.814,846599998.0
2007-01-09 19:36:00,92.835,92.845,92.813,92.824,385400001.0
2007-01-09 19:37:00,92.837,92.868,92.802,92.868,224899996.0
2007-01-09 19:38:00,92.853,92.873,92.836,92.854,926900002.0
2007-01-09 19:39:00,92.836,92.854,92.784,92.834,889899997.0
2007-01-09 19:40:00,92.865,92.874,92.836,92.836,571999998.0
2007-01-09 19:41:00,92.835,92.868,92.809,92.852,867900002.0
2007-01-09 19:42:00,92.862,92.867,92.812,92.833,603799999.0
2007-01-09 19:43:00,92.86,92.866,92.807,92.844,385699999.0
2007-01-09 19:44:00,92.849,92.867,92.798,92.853,482799996.0
2007-01-09 19:45:00,92.826,92.855,92.803,92.855,503399998.0
2007-01-09 19:46:00,92.816,92.855,92.778,92.855,419200005.0
2007-01-09 19:47:00,92.863,92.886,92.844,92.86,216099998.0
2007-01-09 19:48:00,92.87,92.896,92.846,92.856,940100006.0
2007-01-09 19:49:00,92.907,92.907,92.867,92.89,664099996.0
2007-01-09 19:50:00,92.893,92.894,92.863,92.89,539499999.0
2007-01-09 19:51:00,92.888,92.911,92.873,92.891,279999998.0
2007-01-09 19:52:00,92.911,92.93,92.874,92.899,508799996.0
2007-01-09 19:53:00,92.893,92.924,92.881,92.915,707899998.0
2007-01-09 19:54:00,92.893,92.921,92.89,92.908,809800002.0
2007-01-09 19:55:00,92.885,92.917,92.858,92.908,349199998.0
2007-01-09 19:56:00,92.9,92.926,92.9,92.917,402600001.0
2007-01-09 19:57:00,92.92,92.923,92.888,92.9,423699999.0
2007-01-09 19:58:00,92.894,92.93,92.875,92.89,866600001.0
2007-01-09 19:59:00,92.927,92.954,92.911,92.928,754699998.0
2007-01-09 20:00:00,92.943,92.943,92.903,92.905,306500001.0
2007-01-09 20:01:00,92.912,92.937,92.894,92.911,516600008.0
2007-01-09 20:02:00,92.922,92.922,92.864,92.878,602700004.0
2007-01-09 20:03:00,92.906,92.933,92.876,92.922,383800000.0
2007-01-09 20:04:00,92.935,92.954,92.882,92.941,264800000.0
2007-01-09 20:05:00,92.957,92.965,92.894,92.934,651099996.0
2007-01-09 20:06:00,92.929,92.959,92.903,92.903,759799996.0
2007-01-09 20:07:00,92.958,92.989,92.947,92.967,692100005.0
2007-01-09 20:08:00,92.968,92.972,92.944,92.955,491399995.0
2007-01-09 20:09:00,92.962,92.966,92.931,92.931,486599999.0
2007-01-09 20:10:00,92.931,92.957,92.929,92.942,562299997.0
2007-01-09 20:11:00,92.931,92.954,92.928,92.949,777799997.0
2007-01-09 20:12:00,92.954,92.972,92.934,92.957,1522099988.0
2007-01-09 20:13:00,92.96,92.968,92.941,92.945,567100000.0
2007-01-09 20:14:00,92.97,92.977,92.921,92.944,481999997.0
2007-01-09 20:15:00,92.965,92.991,92.945,92.971,666099997.0
2007-01-09 20:16:00,92.996,92.996,92.951,92.958,721200000.0
2007-01-09 20:17:00,92.974,93.005,92.953,92.97,318399998.0
2007-01-09 20:18:00,92.96,93.012,92.96,93.005,127100000.0
2007-01-09 20:19:00,93.037,93.042,93.014,93.027,357099998.0
2007-01-09 20:20:00,93.035,93.04,92.982,92.994,781399998.0
2007-01-09 20:21:00,93.041,93.056,93.024,93.038,554400001.0
2007-01-09 20:22:00,93.035,93.052,93.015,93.052,732299998.0
2007-01-09 20:23:00,93.029,93.061,93.006,93.048,529500000.0
2007-01-09 20:24:00,93.022,93.046,92.997,93.023,375800003.0
2007-01-09 20:25:00,93.016,93.031,93.001,93.013,624599996.0
2007-01-09 20:26:00,93.018,93.034,92.987,93.018,507499996.0
2007-01-09 20:27:00,93.015,93.021,92.994,92.998,244499998.0
2007-01-09 20:28:00,93.005,93.011,92.977,92.984,1102799992.0
2007-01-09 20:29:00,92.982,93.002,92.944,92.965,1627400007.0
2007-01-09 20:30:00,92.979,93.004,92.974,92.993,1322399995.0
2007-01-09 20:31:00,92.996,93.004,92.975,92.975,1085000002.0
2007-01-09 20:32:00,92.982,93.005,92.961,93.0,925699995.0
2007-01-09 20:33:00,92.992,93.008,92.966,93.004,674500003.0
2007-01-09 20:34:00,92.988,93.009,92.963,92.98,475500000.0
2007-01-09 20:35:00,93.008,93.012,92.953,92.987,469299998.0
2007-01-09 20:36:00,93.025,93.072,93.025,93.072,622599997.0
2007-01-09 20:37:00,93.063,93.063,93.003,93.038,663299999.0
2007-01-09 20:38:00,93.061,93.067,93.034,93.045,980399991.0
2007-01-09 20:39:00,93.043,93.076,93.017,93.076,535299997.0
2007-01-09 20:40:00,93.087,93.099,93.071,93.071,1279399989.0
2007-01-09 20:41:00,93.084,93.108,93.074,93.087,1060199996.0
2007-01-09 20:42:00,93.09,93.096,93.03,93.078,1286700005.0
2007-01-09 20:43:00,93.064,93.099,93.062,93.099,887899994.0
2007-01-09 20:44:00,93.097,93.1,93.069,93.084,893199999.0
2007-01-09 20:45:00,93.085,93.088,93.035,93.063,705700000.0
2007-01-09 20:46:00,93.061,93.079,93.019,93.042,560499999.0
2007-01-09 20:47:00,93.055,93.076,93.027,93.054,1074899999.0
2007-01-09 20:48:00,93.037,93.087,93.037,93.052,735200000.0
2007-01-09 20:49:00,93.04,93.081,93.04,93.073,574899995.0
2007-01-09 20:50:00,93.076,93.081,93.033,93.081,1112100005.0
2007-01-09 20:51:00,93.037,93.071,93.022,93.042,385399996.0
2007-01-09 20:52:00,93.03,93.053,93.004,93.018,387799998.0
2007-01-09 20:53:00,93.056,93.078,93.041,93.041,1066299999.0
2007-01-09 20:54:00,93.044,93.061,93.023,93.034,482000000.0
2007-01-09 20:55:00,93.04,93.049,92.994,93.005,1120500006.0
2007-01-09 20:56:00,93.013,93.049,93.013,93.038,710500001.0
2007-01-09 20:57:00,92.99,93.036,92.983,93.027,791800000.0
2007-01-09 20:58:00,92.983,93.039,92.966,93.039,1311399998.0
2007-01-09 20:59:00,93.056,93.076,93.032,93.048,1030299992.0
2007-01-09 21:00:00,93.06,93.085,93.009,93.046,1356099990.0
2007-01-09 21:01:00,93.07,93.084,93.021,93.044,1067100000.0
2007-01-09 21:02:00,93.031,93.073,93.01,93.059,499599999.0
2007-01-09 21:03:00,93.051,93.059,93.003,93.003,420800000.0
2007-01-09 21:04:00,93.062,93.062,92.975,92.975,414299997.0
2007-01-09 21:05:00,93.045,93.056,93.003,93.015,693599994.0
2007-01-09 21:06:00,93.048,93.069,92.998,93.015,578499998.0
2007-01-09 21:07:00,93.015,93.061,93.0,93.03,756799999.0
2007-01-09 21:08:00,93.071,93.077,92.998,92.998,803399999.0
2007-01-09 21:09:00,93.074,93.081,93.046,93.051,267200003.0
2007-01-09 21:10:00,93.039,93.059,92.979,93.003,666199997.0
2007-01-09 21:11:00,93.07,93.07,93.03,93.03,310599998.0
2007-01-09 21:12:00,93.031,93.052,93.002,93.015,204899999.0
2007-01-09 21:13:00,93.036,93.057,93.008,93.034,386699993.0
2007-01-09 21:14:00,93.057,93.075,93.042,93.051,797299993.0
2007-01-09 21:15:00,93.079,93.085,93.056,93.059,843700001.0
2007-01-09 21:16:00,93.075,93.086,93.023,93.023,677000003.0
2007-01-09 21:17:00,93.054,93.077,93.039,93.06,874100001.0
2007-01-09 21:18:00,93.053,93.089,93.032,93.061,666600002.0
2007-01-09 21:19:00,93.095,93.12,93.085,93.115,831500003.0
2007-01-09 21:20:00,93.109,93.13,93.103,93.112,1168899998.0
2007-01-09 21:21:00,93.097,93.123,93.055,93.123,853300002.0
2007-01-09 21:22:00,93.113,93.135,93.084,93.12,841100007.0
2007-01-09 21:23:00,93.122,93.133,93.09,93.098,690500000.0
2007-01-09 21:24:00,93.099,93.129,93.089,93.116,856200008.0
2007-01-09 21:25:00,93.122,93.149,93.102,93.122,1009599995.0
2007-01-09 21:26:00,93.144,93.172,93.132,93.144,418800002.0
2007-01-09 21:27:00,93.113,93.134,93.08,93.116,453099997.0
2007-01-09 21:28:00,93.079,93.112,93.058,93.101,377200000.0
2007-01-09 21:29:00,93.05,93.116,93.05,93.111,617300000.0
2007-01-09 21:30:00,93.102,93.133,93.099,93.123,378199998.0
2007-01-09 21:31:00,93.134,93.156,93.112,93.139,322499996.0
2007-01-09 21:32:00,93.136,93.171,93.096,93.145,409599999.0
2007-01-09 21:33:00,93.174,93.19,93.151,93.161,452499995.0
2007-01-09 21:34:00,93.153,93.153,93.098,93.123,154799999.0
2007-01-09 21:35:00,93.129,93.152,93.101,93.147,369100001.0
2007-01-09 21:36:00,93.117,93.145,93.082,93.127,624200004.0
2007-01-09 21:37:00,93.119,93.155,93.119,93.128,603799999.0
2007-01-09 21:38:00,93.155,93.155,93.123,93.141,331800000.0
2007-01-09 21:39:00,93.136,93.142,93.084,93.106,348400004.0
2007-01-09 21:40:00,93.091,93.142,93.076,93.087,636599992.0
2007-01-09 21:41:00,93.147,93.152,93.106,93.127,367099998.0
2007-01-09 21:42:00,93.119,93.15,93.086,93.15,530799995.0
2007-01-09 21:43:00,93.151,93.151,93.078,93.108,333099996.0
2007-01-09 21:44:00,93.11,93.15,93.1,93.132,999899999.0
2007-01-09 21:45:00,93.116,93.161,93.106,93.161,408599996.0
2007-01-09 21:46:00,93.131,93.16,93.129,93.157,236899996.0
2007-01-09 21:47:00,93.159,93.16,93.133,93.143,551599997.0
2007-01-09 21:48:00,93.147,93.162,93.13,93.148,562699997.0
2007-01-09 21:49:00,93.122,93.149,93.112,93.149,210400001.0
2007-01-09 21:50:00,93.145,93.151,93.109,93.13,238099999.0
2007-01-09 21:51:00,93.168,93.183,93.148,93.16,247699997.0
2007-01-09 21:52:00,93.177,93.184,93.16,93.16,228300003.0
2007-01-09 21:53:00,93.172,93.173,93.124,93.127,610799998.0
2007-01-09 21:54:00,93.166,93.177,93.147,93.165,301299996.0
2007-01-09 21:55:00,93.13,93.172,93.116,93.143,215700000.0
2007-01-09 21:56:00,93.172,93.193,93.162,93.18,320799997.0
2007-01-09 21:57:00,93.191,93.22,93.182,93.19,104500000.0
2007-01-09 21:58:00,93.206,93.228,93.184,93.209,177699998.0
2007-01-09 21:59:00,93.216,93.24,93.196,93.209,517199993.0
2007-01-09 22:00:00,93.204,93.237,93.199,93.226,586099998.0
2007-01-09 22:01:00,93.217,93.229,93.18,93.212,619400003.0
2007-01-09 22:02:00,93.213,93.238,93.208,93.228,682699993.0
2007-01-09 22:03:00,93.221,93.221,93.156,93.22,437200001.0
2007-01-09 22:04:00,93.204,93.234,93.178,93.216,535800000.0
2007-01-09 22:05:00,93.188,93.235,93.181,93.185,233299999.0
2007-01-09 22:06:00,93.196,93.229,93.19,93.22,177799999.0
2007-01-09 22:07:00,93.172,93.213,93.164,93.204,272400000.0
2007-01-09 22:08:00,93.198,93.204,93.175,93.184,125200000.0
2007-01-09 22:09:00,93.197,93.197,93.154,93.163,212200004.0
2007-01-09 22:10:00,93.2,93.202,93.151,93.18,160899999.0
2007-01-09 22:11:00,93.197,93.204,93.152,93.181,343700001.0
2007-01-09 22:12:00,93.187,93.211,93.161,93.211,332500004.0
2007-01-09 22:13:00,93.216,93.236,93.207,93.225,415000001.0
2007-01-09 22:14:00,93.227,93.236,93.181,93.181,245300000.0
2007-01-09 22:15:00,93.192,93.23,93.184,93.23,196499999.0
2007-01-09 22:16:00,93.223,93.236,93.189,93.225,553799997.0
2007-01-09 22:17:00,93.207,93.242,93.207,93.238,125500000.0
2007-01-09 22:18:00,93.217,93.243,93.209,93.231,414099999.0
2007-01-09 22:19:00,93.206,93.238,93.185,93.234,406799994.0
2007-01-09 22:20:00,93.224,93.235,93.199,93.2,300900000.0
2007-01-09 22:21:00,93.229,93.244,93.223,93.244,256399995.0
2007-01-09 22:22:00,93.214,93.242,93.194,93.194,335299997.0
2007-01-09 22:23:00,93.209,93.232,93.187,93.212,473499995.0
2007-01-09 22:24:00,93.21,93.228,93.184,93.225,250399999.0
2007-01-09 22:25:00,93.2,93.227,93.173,93.227,200600000.0
2007-01-09 22:26:00,93.181,93.216,93.174,93.216,153000001.0
2007-01-09 22:27:00,93.2,93.218,93.18,93.2,671900000.0
2007-01-09 22:28:00,93.172,93.213,93.142,93.195,215499998.0
2007-01-09 22:29:00,93.194,93.23,93.184,93.194,263899995.0
2007-01-09 22:30:00,93.242,93.25,93.206,93.214,146199998.0
2007-01-09 22:31:00,93.224,93.224,93.158,93.171,441100000.0
2007-01-09 22:32:00,93.19,93.215,93.144,93.201,342599999.0
2007-01-09 22:33:00,93.217,93.217,93.171,93.176,614399999.0
2007-01-09 22:34:00,93.167,93.205,93.154,93.163,626499997.0
2007-01-09 22:35:00,93.193,93.221,93.185,93.221,268100000.0
2007-01-09 22:36:00,93.191,93.224,93.165,93.224,299900003.0
2007-01-09 22:37:00,93.222,93.235,93.2,93.216,248900000.0
2007-01-09 22:38:00,93.216,93.225,93.18,93.21,194000000.0
2007-01-09 22:39:00,93.205,93.228,93.194,93.211,341300000.0
2007-01-09 22:40:00,93.216,93.23,93.184,93.199,261699998.0
2007-01-09 22:41:00,93.189,93.232,93.18,93.217,271199998.0
2007-01-09 22:42:00,93.213,93.232,93.195,93.2,262900000.0
2007-01-09 22:43:00,93.202,93.202,93.142,93.155,279399999.0
2007-01-09 22:44:00,93.177,93.212,93.175,93.196,467200004.0
2007-01-09 22:45:00,93.177,93.195,93.145,93.174,400000001.0
2007-01-09 22:46:00,93.185,93.218,93.172,93.202,301799996.0
2007-01-09 22:47:00,93.18,93.2,93.136,93.166,242600001.0
2007-01-09 22:48:00,93.195,93.21,93.178,93.203,306500001.0
2007-01-09 22:49:00,93.199,93.206,93.135,93.149,170100002.0
2007-01-09 22:50:00,93.163,93.2,93.142,93.157,275900000.0
2007-01-09 22:51:00,93.172,93.203,93.131,93.184,272000001.0
2007-01-09 22:52:00,93.202,93.216,93.168,93.199,313799993.0
2007-01-09 22:53:00,93.202,93.227,93.148,93.211,427699998.0
2007-01-09 22:54:00,93.197,93.219,93.181,93.202,253199996.0
2007-01-09 22:55:00,93.184,93.197,93.139,93.139,310099994.0
2007-01-09 22:56:00,93.192,93.197,93.135,93.178,105500000.0
2007-01-09 22:57:00,93.21,93.215,93.169,93.19,402199997.0
2007-01-09 22:58:00,93.198,93.211,93.152,93.174,217799996.0
2007-01-09 22:59:00,93.167,93.175,93.068,93.144,484199999.0
2007-01-09 23:00:00,93.192,93.209,93.152,93.198,174199996.0
2007-01-09 23:01:00,93.148,93.209,93.109,93.18,152599999.0
2007-01-09 23:02:00,93.183,93.193,93.148,93.169,149599998.0
2007-01-09 23:03:00,93.207,93.213,93.158,93.164,170199998.0
2007-01-09 23:04:00,93.183,93.187,93.151,93.162,181300002.0
2007-01-09 23:05:00,93.163,93.191,93.163,93.184,237899998.0
2007-01-09 23:06:00,93.181,93.193,93.132,93.133,213200004.0
2007-01-09 23:07:00,93.16,93.187,93.147,93.172,198400002.0
2007-01-09 23:08:00,93.127,93.182,93.127,93.174,122699999.0
2007-01-09 23:09:00,93.154,93.183,93.12,93.135,143999998.0
2007-01-09 23:10:00,93.16,93.178,93.132,93.151,286599998.0
2007-01-09 23:11:00,93.173,93.181,93.144,93.163,202299997.0
2007-01-09 23:12:00,93.15,93.169,93.127,93.152,176799999.0
2007-01-09 23:13:00,93.147,93.166,93.096,93.096,127799999.0
2007-01-09 23:14:00,93.148,93.161,93.12,93.12,240399995.0
2007-01-09 23:15:00,93.168,93.168,93.112,93.14,169400001.0
2007-01-09 23:16:00,93.141,93.189,93.132,93.183,251900000.0
2007-01-09 23:17:00,93.167,93.195,93.139,93.174,333099999.0
2007-01-09 23:18:00,93.162,93.171,93.149,93.154,164200001.0
2007-01-09 23:19:00,93.195,93.199,93.16,93.181,230999997.0
2007-01-09 23:20:00,93.17,93.181,93.148,93.162,187000002.0
2007-01-09 23:21:00,93.147,93.174,93.134,93.155,101200001.0
2007-01-09 23:22:00,93.151,93.171,93.101,93.115,200200000.0
2007-01-09 23:23:00,93.142,93.167,93.123,93.15,230500000.0
2007-01-09 23:24:00,93.162,93.165,93.133,93.137,118900000.0
2007-01-09 23:25:00,93.122,93.162,93.118,93.133,122900001.0
2007-01-09 23:26:00,93.126,93.153,93.108,93.13,172300001.0
2007-01-09 23:27:00,93.129,93.154,93.115,93.13,205299999.0
2007-01-09 23:28:00,93.157,93.164,93.136,93.141,315299997.0
2007-01-09 23:29:00,93.156,93.19,93.12,93.139,266499999.0
2007-01-09 23:30:00,93.105,93.167,93.104,93.167,117500000.0
2007-01-09 23:31:00,93.147,93.172,93.088,93.108,221399994.0
2007-01-09 23:32:00,93.133,93.173,93.13,93.173,131200000.0
2007-01-09 23:33:00,93.162,93.169,93.111,93.152,201800000.0
2007-01-09 23:34:00,93.165,93.165,93.088,93.115,307199998.0
2007-01-09 23:35:00,93.164,93.176,93.142,93.151,183099997.0
2007-01-09 23:36:00,93.152,93.178,93.109,93.144,254599999.0
2007-01-09 23:37:00,93.126,93.167,93.101,93.167,140300001.0
2007-01-09 23:38:00,93.149,93.177,93.149,93.168,207799997.0
2007-01-09 23:39:00,93.14,93.168,93.065,93.168,220100001.0
2007-01-09 23:40:00,93.121,93.173,93.11,93.14,248899999.0
2007-01-09 23:41:00,93.142,93.185,93.107,93.118,236999996.0
2007-01-09 23:42:00,93.145,93.166,93.113,93.161,251400002.0
2007-01-09 23:43:00,93.146,93.181,93.119,93.163,121800000.0
2007-01-09 23:44:00,93.152,93.17,93.135,93.164,177000000.0
2007-01-09 23:45:00,93.146,93.186,93.139,93.17,198400000.0
2007-01-09 23:46:00,93.187,93.192,93.163,93.192,191500001.0
2007-01-09 23:47:00,93.18,93.189,93.142,93.158,153299998.0
2007-01-09 23:48:00,93.155,93.181,93.138,93.167,208700000.0
2007-01-09 23:49:00,93.137,93.167,93.12,93.14,237399997.0
2007-01-09 23:50:00,93.146,93.158,93.131,93.137,195999999.0
2007-01-09 23:51:00,93.154,93.174,93.128,93.133,166800003.0
2007-01-09 23:52:00,93.139,93.155,93.12,93.155,159999999.0
2007-01-09 23:53:00,93.148,93.175,93.132,93.175,175300003.0
2007-01-09 23:54:00,93.169,93.183,93.156,93.166,219999998.0
2007-01-09 23:55:00,93.177,93.177,93.131,93.152,279099997.0
2007-01-09 23:56:00,93.171,93.173,93.134,93.157,132600001.0
2007-01-09 23:57:00,93.169,93.182,93.143,93.143,148299997.0
2007-01-09 23:58:00,93.159,93.189,93.15,93.165,163900001.0
2007-01-09 23:59:00,93.145,93.165,93.112,93.152,289199999.0
2007-01-10 00:00:00,93.11,93.144,93.09,93.144,187599996.0
2007-01-10 00:01:00,93.126,93.136,93.085,93.095,232100002.0
2007-01-10 00:02:00,93.115,93.135,93.095,93.113,159100000.0
2007-01-10 00:03:00,93.116,93.162,93.116,93.155,114100000.0
2007-01-10 00:04:00,93.139,93.153,93.116,93.138,231400001.0
2007-01-10 00:05:00,93.155,93.157,93.129,93.129,198899999.0
2007-01-10 00:06:00,93.154,93.187,93.153,93.171,134399998.0
2007-01-10 00:07:00,93.157,93.204,93.157,93.187,227500003.0
2007-01-10 00:08:00,93.177,93.191,93.15,93.15,149199999.0
2007-01-10 00:09:00,93.168,93.179,93.137,93.146,141300000.0
2007-01-10 00:10:00,93.195,93.214,93.174,93.204,220099999.0
2007-01-10 00:11:00,93.195,93.216,93.18,93.216,226100002.0
2007-01-10 00:12:00,93.221,93.251,93.221,93.251,175899999.0
2007-01-10 00:13:00,93.223,93.243,93.205,93.21,326699996.0
2007-01-10 00:14:00,93.178,93.197,93.145,93.157,270199999.0
2007-01-10 00:15:00,93.128,93.16,93.125,93.15,235799999.0
2007-01-10 00:16:00,93.154,93.165,93.141,93.143,254999999.0
2007-01-10 00:17:00,93.164,93.164,93.098,93.098,188599999.0
2007-01-10 00:18:00,93.113,93.152,93.097,93.111,260199995.0
2007-01-10 00:19:00,93.126,93.153,93.113,93.135,252699999.0
2007-01-10 00:20:00,93.12,93.144,93.096,93.107,302899998.0
2007-01-10 00:21:00,93.093,93.105,93.072,93.089,242199996.0
2007-01-10 00:22:00,93.074,93.113,93.074,93.103,162400002.0
2007-01-10 00:23:00,93.097,93.128,93.081,93.128,249099998.0
2007-01-10 00:24:00,93.126,93.137,93.106,93.106,122899998.0
2007-01-10 00:25:00,93.082,93.12,93.079,93.12,113600000.0
2007-01-10 00:26:00,93.112,93.13,93.098,93.11,203299997.0
2007-01-10 00:27:00,93.095,93.105,93.068,93.085,162899996.0
2007-01-10 00:28:00,93.105,93.11,93.082,93.082,242700000.0
2007-01-10 00:29:00,93.098,93.113,93.077,93.096,183299999.0
2007-01-10 00:30:00,93.086,93.086,93.043,93.052,199500001.0
2007-01-10 00:31:00,93.073,93.084,93.053,93.064,156100001.0
2007-01-10 00:32:00,93.04,93.08,93.02,93.08,168500001.0
2007-01-10 00:33:00,93.069,93.091,93.027,93.034,238200000.0
2007-01-10 00:34:00,93.054,93.084,93.038,93.084,158099998.0
2007-01-10 00:35:00,93.066,93.087,93.064,93.077,120000000.0
2007-01-10 00:36:00,93.048,93.082,93.04,93.059,286899995.0
2007-01-10 00:37:00,93.078,93.085,93.028,93.035,277300004.0
2007-01-10 00:38:00,93.038,93.046,93.004,93.024,249900000.0
2007-01-10 00:39:00,93.035,93.061,93.02,93.058,154400002.0
2007-01-10 00:40:00,93.012,93.068,93.012,93.054,281300001.0
2007-01-10 00:41:00,93.024,93.072,93.024,93.067,130200002.0
2007-01-10 00:42:00,93.027,93.048,93.007,93.012,255400002.0
2007-01-10 00:43:00,93.036,93.067,92.99,93.046,166800000.0
2007-01-10 00:44:00,93.037,93.059,93.01,93.023,81100000.0
2007-01-10 00:45:00,93.048,93.049,93.007,93.013,194900001.0
2007-01-10 00:46:00,93.04,93.055,93.02,93.037,91800000.0
2007-01-10 00:47:00,93.054,93.069,93.037,93.06,290000001.0
2007-01-10 00:48:00,93.043,93.059,93.013,93.039,228899999.0
2007-01-10 00:49:00,93.044,93.059,93.026,93.059,234900003.0
2007-01-10 00:50:00,93.063,93.072,93.04,93.061,122000000.0
2007-01-10 00:51:00,93.058,93.069,93.018,93.069,284400000.0
2007-01-10 00:52:00,93.058,93.058,93.034,93.037,88400000.0
2007-01-10 00:53:00,93.03,93.059,93.021,93.055,141600002.0
2007-01-10 00:54:00,93.057,93.079,93.038,93.058,195300001.0
2007-01-10 00:55:00,93.068,93.073,93.043,93.043,296500002.0
2007-01-10 00:56:00,93.065,93.086,93.054,93.061,129699999.0
2007-01-10 00:57:00,93.066,93.082,93.038,93.05,165100001.0
2007-01-10 00:58:00,93.068,93.097,93.054,93.097,132600001.0
2007-01-10 00:59:00,93.087,93.102,93.07,93.088,221700003.0
2007-01-10 01:00:00,93.07,93.094,93.053,93.06,205700001.0
2007-01-10 01:01:00,93.078,93.082,93.027,93.064,119099999.0
2007-01-10 01:02:00,93.058,93.093,93.031,93.093,195300001.0
2007-01-10 01:03:00,93.104,93.115,93.089,93.089,288399996.0
2007-01-10 01:04:00,93.122,93.122,93.041,93.043,136100000.0
2007-01-10 01:05:00,93.078,93.108,93.072,93.108,167399996.0
2007-01-10 01:06:00,93.102,93.122,93.061,93.109,181500000.0
2007-01-10 01:07:00,93.081,93.134,93.077,93.134,143400001.0
2007-01-10 01:08:00,93.114,93.139,93.108,93.127,264700000.0
2007-01-10 01:09:00,93.13,93.133,93.087,93.092,280900005.0
2007-01-10 01:10:00,93.128,93.144,93.117,93.125,141200000.0
2007-01-10 01:11:00,93.091,93.114,93.054,93.059,201800003.0
2007-01-10 01:12:00,93.081,93.108,93.062,93.108,206999997.0
2007-01-10 01:13:00,93.117,93.119,93.085,93.085,180199997.0
2007-01-10 01:14:00,93.079,93.086,93.054,93.06,272199996.0
2007-01-10 01:15:00,93.068,93.128,93.046,93.094,148000000.0
2007-01-10 01:16:00,93.092,93.119,93.085,93.106,200799997.0
2007-01-10 01:17:00,93.115,93.115,93.063,93.08,178800000.0
2007-01-10 01:18:00,93.066,93.107,93.063,93.082,291400003.0
2007-01-10 01:19:00,93.056,93.117,93.049,93.104,248900000.0
2007-01-10 01:20:00,93.077,93.12,93.077,93.115,179900000.0
2007-01-10 01:21:00,93.098,93.111,93.056,93.09,188899996.0
2007-01-10 01:22:00,93.097,93.102,93.055,93.063,193400000.0
2007-01-10 01:23:00,93.09,93.104,93.075,93.082,190800000.0
2007-01-10 01:24:00,93.066,93.086,93.021,93.034,122199999.0
2007-01-10 01:25:00,93.071,93.095,93.07,93.085,261400000.0
2007-01-10 01:26:00,93.054,93.11,93.049,93.11,216900002.0
2007-01-10 01:27:00,93.098,93.098,93.067,93.086,114500002.0
2007-01-10 01:28:00,93.102,93.111,93.089,93.089,122100000.0
2007-01-10 01:29:00,93.093,93.111,93.08,93.092,159599998.0
2007-01-10 01:30:00,93.085,93.092,93.032,93.034,146100000.0
2007-01-10 01:31:00,93.096,93.129,93.093,93.105,278000002.0
2007-01-10 01:32:00,93.096,93.114,93.083,93.098,165099999.0
2007-01-10 01:33:00,93.098,93.12,93.066,93.104,144600001.0
2007-01-10 01:34:00,93.067,93.114,93.067,93.099,153099997.0
2007-01-10 01:35:00,93.105,93.113,93.074,93.084,152199998.0
2007-01-10 01:36:00,93.113,93.113,93.08,93.08,159100001.0
2007-01-10 01:37:00,93.072,93.091,93.055,93.077,166999997.0
2007-01-10 01:38:00,93.054,93.084,93.032,93.084,130900000.0
2007-01-10 01:39:00,93.083,93.102,93.062,93.08,201700001.0
2007-01-10 01:40:00,93.1,93.119,93.075,93.086,202599999.0
2007-01-10 01:41:00,93.089,93.112,93.058,93.083,239300000.0
2007-01-10 01:42:00,93.098,93.112,93.079,93.094,94000000.0
2007-01-10 01:43:00,93.071,93.079,93.046,93.05,189400002.0
2007-01-10 01:44:00,93.052,93.076,93.047,93.066,195600000.0
2007-01-10 01:45:00,93.059,93.088,93.012,93.02,208999998.0
2007-01-10 01:46:00,93.048,93.074,93.009,93.042,148200000.0
2007-01-10 01:47:00,93.047,93.085,93.034,93.068,217699999.0
2007-01-10 01:48:00,93.038,93.094,93.02,93.069,250799999.0
2007-01-10 01:49:00,93.064,93.094,93.04,93.094,226799998.0
2007-01-10 01:50:00,93.067,93.095,93.045,93.095,191900000.0
2007-01-10 01:51:00,93.101,93.101,93.069,93.07,270599999.0
2007-01-10 01:52:00,93.076,93.097,93.064,93.085,206399998.0
2007-01-10 01:53:00,93.072,93.088,93.066,93.08,193700000.0
2007-01-10 01:54:00,93.077,93.118,93.077,93.1,253899997.0
2007-01-10 01:55:00,93.122,93.122,93.053,93.053,189599997.0
2007-01-10 01:56:00,93.112,93.118,93.072,93.072,263199999.0
2007-01-10 01:57:00,93.095,93.114,93.047,93.055,206299997.0
2007-01-10 01:58:00,93.063,93.101,93.043,93.075,152199999.0
2007-01-10 01:59:00,93.095,93.123,93.051,93.109,303199998.0
2007-01-10 02:00:00,93.1,93.116,93.088,93.116,163699998.0
2007-01-10 02:01:00,93.118,93.118,93.093,93.108,218700000.0
2007-01-10 02:02:00,93.099,93.114,93.082,93.105,142199998.0
2007-01-10 02:03:00,93.087,93.114,93.061,93.083,213200001.0
2007-01-10 02:04:00,93.117,93.117,93.075,93.075,334700004.0
2007-01-10 02:05:00,93.081,93.103,93.071,93.086,143500000.0
2007-01-10 02:06:00,93.089,93.119,93.088,93.119,101700001.0
2007-01-10 02:07:00,93.127,93.127,93.094,93.095,283999997.0
2007-01-10 02:08:00,93.093,93.111,93.084,93.098,175200000.0
2007-01-10 02:09:00,93.098,93.102,93.082,93.102,139900000.0
2007-01-10 02:10:00,93.09,93.107,93.073,93.093,174700001.0
2007-01-10 02:11:00,93.079,93.102,93.073,93.102,330700000.0
2007-01-10 02:12:00,93.089,93.114,93.082,93.105,199000001.0
2007-01-10 02:13:00,93.108,93.127,93.097,93.106,132799998.0
2007-01-10 02:14:00,93.106,93.149,93.099,93.149,180100000.0
2007-01-10 02:15:00,93.164,93.166,93.121,93.126,228300000.0
2007-01-10 02:16:00,93.104,93.142,93.092,93.142,132900000.0
2007-01-10 02:17:00,93.126,93.142,93.118,93.136,252400002.0
2007-01-10 02:18:00,93.117,93.151,93.117,93.142,246399998.0
2007-01-10 02:19:00,93.128,93.151,93.099,93.111,226000002.0
2007-01-10 02:20:00,93.116,93.136,93.107,93.11,178100000.0
2007-01-10 02:21:00,93.126,93.126,93.087,93.092,193500002.0
2007-01-10 02:22:00,93.11,93.113,93.065,93.098,189800001.0
2007-01-10 02:23:00,93.115,93.127,93.093,93.109,238200000.0
2007-01-10 02:24:00,93.122,93.132,93.104,93.104,95999998.0
2007-01-10 02:25:00,93.081,93.107,93.08,93.102,112699999.0
2007-01-10 02:26:00,93.098,93.111,93.074,93.075,170599998.0
2007-01-10 02:27:00,93.068,93.077,93.048,93.048,290699997.0
2007-01-10 02:28:00,93.059,93.059,93.017,93.027,248700001.0
2007-01-10 02:29:00,93.018,93.018,92.95,92.95,165100003.0
2007-01-10 02:30:00,92.995,93.012,92.956,92.98,188599998.0
2007-01-10 02:31:00,92.947,92.982,92.947,92.976,118200001.0
2007-01-10 02:32:00,92.958,92.983,92.933,92.942,276100000.0
2007-01-10 02:33:00,92.937,92.937,92.91,92.916,97000000.0
2007-01-10 02:34:00,92.908,92.946,92.908,92.946,96700000.0
2007-01-10 02:35:00,92.932,92.951,92.891,92.912,154500002.0
2007-01-10 02:36:00,92.922,92.962,92.922,92.954,179899999.0
2007-01-10 02:37:00,92.956,92.989,92.953,92.981,163999998.0
2007-01-10 02:38:00,92.982,93.035,92.972,93.035,271400003.0
2007-01-10 02:39:00,93.043,93.044,92.997,92.997,273800002.0
2007-01-10 02:40:00,93.027,93.05,93.018,93.038,253999999.0
2007-01-10 02:41:00,93.021,93.045,93.008,93.045,165200000.0
2007-01-10 02:42:00,93.028,93.048,93.021,93.039,150100001.0
2007-01-10 02:43:00,93.025,93.052,92.998,93.052,283100000.0
2007-01-10 02:44:00,93.026,93.045,93.007,93.044,150899998.0
2007-01-10 02:45:00,93.043,93.044,93.013,93.013,204200000.0
2007-01-10 02:46:00,93.048,93.053,93.017,93.033,136099998.0
2007-01-10 02:47:00,93.036,93.053,93.018,93.028,327999999.0
2007-01-10 02:48:00,93.024,93.057,93.024,93.044,145600000.0
2007-01-10 02:49:00,93.068,93.075,93.048,93.048,131600000.0
2007-01-10 02:50:00,93.046,93.081,93.042,93.073,264000003.0
2007-01-10 02:51:00,93.047,93.077,93.047,93.075,102300000.0
2007-01-10 02:52:00,93.058,93.102,93.058,93.088,189799999.0
2007-01-10 02:53:00,93.091,93.113,93.086,93.104,215000000.0
2007-01-10 02:54:00,93.092,93.102,93.057,93.057,143800000.0
2007-01-10 02:55:00,93.048,93.083,93.048,93.075,149899997.0
2007-01-10 02:56:00,93.079,93.091,93.054,93.069,305500002.0
2007-01-10 02:57:00,93.082,93.114,93.081,93.108,282600000.0
2007-01-10 02:58:00,93.074,93.112,93.062,93.112,278300006.0
2007-01-10 02:59:00,93.094,93.111,93.088,93.09,184399999.0
2007-01-10 03:00:00,93.083,93.119,93.075,93.105,205000001.0
2007-01-10 03:01:00,93.109,93.138,93.106,93.13,208799994.0
2007-01-10 03:02:00,93.135,93.135,93.098,93.117,228299999.0
2007-01-10 03:03:00,93.098,93.119,93.09,93.119,197000000.0
2007-01-10 03:04:00,93.125,93.131,93.094,93.107,134699998.0
2007-01-10 03:05:00,93.098,93.119,93.087,93.113,196699998.0
2007-01-10 03:06:00,93.118,93.124,93.085,93.085,186199997.0
2007-01-10 03:07:00,93.088,93.111,93.076,93.086,165199999.0
2007-01-10 03:08:00,93.082,93.098,93.075,93.098,231900000.0
2007-01-10 03:09:00,93.04,93.098,93.04,93.098,213400002.0
2007-01-10 03:10:00,93.094,93.105,93.062,93.063,317399998.0
2007-01-10 03:11:00,93.095,93.112,93.074,93.085,179600002.0
2007-01-10 03:12:00,93.09,93.105,93.07,93.078,252099998.0
2007-01-10 03:13:00,93.091,93.104,93.074,93.087,213300000.0
2007-01-10 03:14:00,93.1,93.1,93.06,93.06,270400004.0
2007-01-10 03:15:00,93.045,93.075,93.039,93.075,234400001.0
2007-01-10 03:16:00,93.078,93.083,93.031,93.047,243500002.0
2007-01-10 03:17:00,93.055,93.067,93.019,93.019,182000000.0
2007-01-10 03:18:00,93.068,93.068,93.045,93.049,233399998.0
2007-01-10 03:19:00,93.058,93.082,93.058,93.078,200099996.0
2007-01-10 03:20:00,93.082,93.103,93.071,93.091,222300001.0
2007-01-10 03:21:00,93.091,93.107,93.075,93.092,146400000.0
2007-01-10 03:22:00,93.085,93.096,93.057,93.088,151000002.0
2007-01-10 03:23:00,93.087,93.104,93.084,93.1,169099999.0
2007-01-10 03:24:00,93.081,93.087,93.037,93.037,152499999.0
2007-01-10 03:25:00,93.094,93.106,93.048,93.048,177600000.0
2007-01-10 03:26:00,93.067,93.086,93.049,93.049,224099997.0
2007-01-10 03:27:00,93.053,93.078,93.034,93.053,199100000.0
2007-01-10 03:28:00,93.076,93.103,93.076,93.089,239500000.0
2007-01-10 03:29:00,93.089,93.089,93.045,93.065,225599997.0
2007-01-10 03:30:00,93.053,93.089,93.039,93.067,250100000.0
2007-01-10 03:31:00,93.096,93.097,93.063,93.078,239699999.0
2007-01-10 03:32:00,93.075,93.095,93.047,93.082,194599996.0
2007-01-10 03:33:00,93.072,93.103,93.072,93.09,328000000.0
2007-01-10 03:34:00,93.034,93.063,92.998,93.042,134699999.0
2007-01-10 03:35:00,93.063,93.099,93.039,93.072,174100001.0
2007-01-10 03:36:00,93.065,93.082,93.053,93.074,197000001.0
2007-01-10 03:37:00,93.076,93.086,93.049,93.078,199500001.0
2007-01-10 03:38:00,93.08,93.085,93.054,93.054,106999999.0
2007-01-10 03:39:00,93.017,93.04,93.015,93.03,135099999.0
2007-01-10 03:40:00,93.016,93.049,93.016,93.047,190699999.0
2007-01-10 03:41:00,93.049,93.068,93.037,93.044,167800001.0
2007-01-10 03:42:00,93.05,93.059,93.029,93.042,230000000.0
2007-01-10 03:43:00,93.015,93.048,92.997,92.997,322900000.0
2007-01-10 03:44:00,93.023,93.039,93.001,93.039,245300002.0
2007-01-10 03:45:00,93.052,93.052,93.016,93.019,133400000.0
2007-01-10 03:46:00,93.025,93.058,93.009,93.058,259299999.0
2007-01-10 03:47:00,93.053,93.076,93.04,93.076,204500003.0
2007-01-10 03:48:00,93.059,93.074,93.045,93.061,144099999.0
2007-01-10 03:49:00,93.036,93.067,92.998,93.03,150200000.0
2007-01-10 03:50:00,93.0,93.049,92.993,93.009,270500001.0
2007-01-10 03:51:00,93.017,93.043,92.994,93.035,143400001.0
2007-01-10 03:52:00,93.04,93.055,93.019,93.055,108599999.0
2007-01-10 03:53:00,93.025,93.071,93.025,93.066,153600001.0
2007-01-10 03:54:00,93.056,93.074,93.023,93.027,184299998.0
2007-01-10 03:55:00,93.028,93.063,93.015,93.046,124100000.0
2007-01-10 03:56:00,93.021,93.061,93.02,93.061,207300001.0
2007-01-10 03:57:00,93.035,93.055,93.009,93.055,232699997.0
2007-01-10 03:58:00,93.023,93.063,93.012,93.045,150199997.0
2007-01-10 03:59:00,93.013,93.069,93.005,93.052,158599999.0
2007-01-10 04:00:00,93.018,93.057,93.002,93.008,343299999.0
2007-01-10 04:01:00,93.083,93.09,93.063,93.067,254200000.0
2007-01-10 04:02:00,93.097,93.104,93.07,93.098,278800001.0
2007-01-10 04:03:00,93.111,93.111,93.084,93.084,105600001.0
2007-01-10 04:04:00,93.082,93.095,93.064,93.073,210899997.0
2007-01-10 04:05:00,93.062,93.073,93.027,93.046,158399999.0
2007-01-10 04:06:00,93.017,93.045,93.002,93.006,172600000.0
2007-01-10 04:07:00,93.029,93.051,92.995,93.051,211800000.0
2007-01-10 04:08:00,93.021,93.053,93.005,93.017,137600001.0
2007-01-10 04:09:00,93.025,93.044,93.001,93.024,167899997.0
2007-01-10 04:10:00,93.025,93.053,93.023,93.037,122300000.0
2007-01-10 04:11:00,93.031,93.044,93.017,93.039,197999999.0
2007-01-10 04:12:00,93.012,93.034,92.995,93.03,153400002.0
2007-01-10 04:13:00,93.033,93.036,92.983,93.017,264200005.0
2007-01-10 04:14:00,93.032,93.032,92.997,93.01,255500000.0
2007-01-10 04:15:00,93.035,93.063,93.022,93.036,174800001.0
2007-01-10 04:16:00,93.049,93.063,93.017,93.047,287799994.0
2007-01-10 04:17:00,92.986,93.026,92.978,92.985,179000001.0
2007-01-10 04:18:00,92.998,93.031,92.994,93.03,120700001.0
2007-01-10 04:19:00,92.99,93.037,92.99,93.013,241300000.0
2007-01-10 04:20:00,93.018,93.058,93.008,93.055,245700000.0
2007-01-10 04:21:00,93.044,93.061,93.024,93.048,239799999.0
2007-01-10 04:22:00,93.001,93.07,92.986,93.045,270199997.0
2007-01-10 04:23:00,93.038,93.075,93.033,93.065,184899999.0
2007-01-10 04:24:00,93.036,93.061,93.02,93.04,184200001.0
2007-01-10 04:25:00,93.075,93.087,93.029,93.058,315800000.0
2007-01-10 04:26:00,93.041,93.058,93.033,93.048,174699999.0
2007-01-10 04:27:00,93.023,93.049,93.014,93.045,138599998.0
2007-01-10 04:28:00,93.016,93.043,92.997,93.016,184399999.0
2007-01-10 04:29:00,92.999,93.058,92.99,93.027,167500000.0
2007-01-10 04:30:00,93.037,93.05,93.0,93.018,194299999.0
2007-01-10 04:31:00,93.05,93.064,93.031,93.061,164799998.0
2007-01-10 04:32:00,93.032,93.05,93.012,93.036,105600000.0
2007-01-10 04:33:00,93.009,93.049,93.005,93.041,263600002.0
2007-01-10 04:34:00,92.983,93.041,92.982,93.038,249700001.0
2007-01-10 04:35:00,93.034,93.051,93.028,93.033,219200002.0
2007-01-10 04:36:00,93.067,93.074,93.016,93.025,144299997.0
2007-01-10 04:37:00,93.014,93.054,93.014,93.05,185800001.0
2007-01-10 04:38:00,93.038,93.038,92.988,92.988,198199998.0
2007-01-10 04:39:00,92.996,93.049,92.996,93.047,77600000.0
2007-01-10 04:40:00,93.053,93.053,93.03,93.039,191100002.0
2007-01-10 04:41:00,93.044,93.044,92.998,92.998,236000000.0
2007-01-10 04:42:00,92.997,93.014,92.969,92.994,169500002.0
2007-01-10 04:43:00,93.0,93.009,92.964,93.008,217099999.0
2007-01-10 04:44:00,93.008,93.032,93.004,93.03,188500001.0
2007-01-10 04:45:00,93.011,93.041,93.011,93.025,206000003.0
2007-01-10 04:46:00,93.003,93.029,92.984,93.007,135500000.0
2007-01-10 04:47:00,92.994,93.017,92.978,92.982,221399999.0
2007-01-10 04:48:00,93.021,93.021,92.945,92.945,170300002.0
2007-01-10 04:49:00,92.996,92.999,92.974,92.986,101500001.0
2007-01-10 04:50:00,92.982,93.009,92.958,93.002,167000001.0
2007-01-10 04:51:00,93.011,93.014,92.94,92.94,255999999.0
2007-01-10 04:52:00,93.008,93.008,92.955,92.955,161800002.0
2007-01-10 04:53:00,92.998,93.021,92.987,93.005,161300001.0
2007-01-10 04:54:00,92.985,93.009,92.958,92.986,271000001.0
2007-01-10 04:55:00,92.931,92.96,92.919,92.951,175300000.0
2007-01-10 04:56:00,92.96,92.977,92.956,92.971,192200000.0
2007-01-10 04:57:00,92.96,92.96,92.912,92.912,236500000.0
2007-01-10 04:58:00,92.92,92.936,92.899,92.918,202000000.0
2007-01-10 04:59:00,92.897,92.915,92.873,92.892,114800000.0
2007-01-10 05:00:00,92.912,92.922,92.875,92.879,133299997.0
2007-01-10 05:01:00,92.936,92.936,92.898,92.899,134399999.0
2007-01-10 05:02:00,92.879,92.945,92.878,92.945,220500004.0
2007-01-10 05:03:00,92.951,92.963,92.918,92.949,206200000.0
2007-01-10 05:04:00,92.975,92.982,92.956,92.982,199600001.0
2007-01-10 05:05:00,92.984,93.015,92.975,93.009,167899999.0
2007-01-10 05:06:00,92.999,93.017,92.974,92.986,186700002.0
2007-01-10 05:07:00,93.01,93.027,92.981,93.008,196000000.0
2007-01-10 05:08:00,93.008,93.021,92.98,92.98,151500000.0
2007-01-10 05:09:00,93.026,93.033,92.983,92.991,160700002.0
2007-01-10 05:10:00,93.004,93.025,92.979,93.008,243399995.0
2007-01-10 05:11:00,93.034,93.036,92.978,93.005,295899999.0
2007-01-10 05:12:00,93.031,93.033,93.005,93.009,152699998.0
2007-01-10 05:13:00,93.023,93.023,92.999,93.004,161399999.0
2007-01-10 05:14:00,92.989,93.016,92.98,93.006,228399999.0
2007-01-10 05:15:00,92.993,92.993,92.94,92.969,185999998.0
2007-01-10 05:16:00,92.981,93.004,92.959,92.99,174900000.0
2007-01-10 05:17:00,92.982,92.994,92.956,92.963,187699999.0
2007-01-10 05:18:00,92.969,93.01,92.969,93.005,186299999.0
2007-01-10 05:19:00,92.99,93.015,92.961,92.989,153600001.0
2007-01-10 05:20:00,92.984,93.014,92.984,93.014,165499997.0
2007-01-10 05:21:00,92.986,93.025,92.975,93.025,236700000.0
2007-01-10 05:22:00,93.008,93.024,92.986,93.018,295999999.0
2007-01-10 05:23:00,93.002,93.032,92.971,92.982,280399999.0
2007-01-10 05:24:00,93.01,93.033,92.996,93.022,228200001.0
2007-01-10 05:25:00,93.038,93.056,93.017,93.037,217100000.0
2007-01-10 05:26:00,93.009,93.027,92.989,92.989,215000003.0
2007-01-10 05:27:00,93.038,93.067,93.016,93.048,180100002.0
2007-01-10 05:28:00,93.045,93.048,93.005,93.021,185000001.0
2007-01-10 05:29:00,93.044,93.051,92.983,92.986,220299998.0
2007-01-10 05:30:00,93.052,93.059,93.023,93.023,188199999.0
2007-01-10 05:31:00,93.03,93.041,92.992,92.997,193399999.0
2007-01-10 05:32:00,92.99,93.043,92.99,93.037,183499999.0
2007-01-10 05:33:00,92.991,93.026,92.986,93.011,110500001.0
2007-01-10 05:34:00,93.029,93.032,92.984,92.99,167000000.0
2007-01-10 05:35:00,93.022,93.029,93.004,93.01,208100002.0
2007-01-10 05:36:00,93.011,93.027,92.994,92.997,120899998.0
2007-01-10 05:37:00,92.992,93.033,92.969,92.975,197699996.0
2007-01-10 05:38:00,92.982,93.026,92.967,93.026,333799994.0
2007-01-10 05:39:00,92.955,93.018,92.954,92.986,144999999.0
2007-01-10 05:40:00,92.978,93.029,92.969,93.029,139499998.0
2007-01-10 05:41:00,93.037,93.037,93.003,93.01,269400002.0
2007-01-10 05:42:00,93.029,93.052,93.027,93.045,111199998.0
2007-01-10 05:43:00,93.039,93.064,93.039,93.057,144599999.0
2007-01-10 05:44:00,93.041,93.044,92.983,93.018,219399995.0
2007-01-10 05:45:00,92.99,93.037,92.99,93.017,120600002.0
2007-01-10 05:46:00,93.015,93.042,93.015,93.042,181899998.0
2007-01-10 05:47:00,93.015,93.037,93.001,93.019,200800000.0
2007-01-10 05:48:00,93.014,93.049,93.007,93.009,221600002.0
2007-01-10 05:49:00,92.993,93.029,92.993,93.024,227400003.0
2007-01-10 05:50:00,93.004,93.023,92.98,92.992,246500000.0
2007-01-10 05:51:00,93.006,93.021,92.971,93.003,118400000.0
2007-01-10 05:52:00,92.994,93.012,92.952,92.997,202999999.0
2007-01-10 05:53:00,93.004,93.004,92.957,92.967,222199999.0
2007-01-10 05:54:00,92.977,93.004,92.977,92.996,216799998.0
2007-01-10 05:55:00,92.984,92.993,92.951,92.951,124200001.0
2007-01-10 05:56:00,93.002,93.002,92.933,92.933,162200003.0
2007-01-10 05:57:00,92.998,93.009,92.97,92.994,114100001.0
2007-01-10 05:58:00,92.994,93.013,92.98,92.997,231299995.0
2007-01-10 05:59:00,93.018,93.031,93.004,93.004,111600000.0
2007-01-10 06:00:00,93.014,93.026,92.955,92.955,242399999.0
2007-01-10 06:01:00,93.031,93.036,93.0,93.0,136800000.0
2007-01-10 06:02:00,92.977,93.015,92.974,92.994,191000001.0
2007-01-10 06:03:00,93.002,93.025,92.978,93.01,392499990.0
2007-01-10 06:04:00,93.011,93.045,93.003,93.017,202300002.0
2007-01-10 06:05:00,92.994,93.022,92.982,93.022,160500001.0
2007-01-10 06:06:00,92.995,92.995,92.941,92.955,140300000.0
2007-01-10 06:07:00,93.003,93.005,92.98,92.984,154399998.0
2007-01-10 06:08:00,93.004,93.021,92.975,93.006,156699999.0
2007-01-10 06:09:00,93.007,93.013,92.99,92.991,239199999.0
2007-01-10 06:10:00,92.968,93.021,92.957,93.021,125199999.0
2007-01-10 06:11:00,93.003,93.018,92.972,92.99,248499995.0
2007-01-10 06:12:00,92.961,93.016,92.961,93.005,259000001.0
2007-01-10 06:13:00,93.02,93.02,92.988,93.002,121699999.0
2007-01-10 06:14:00,93.006,93.02,92.98,92.98,219299999.0
2007-01-10 06:15:00,92.948,92.991,92.932,92.991,101400000.0
2007-01-10 06:16:00,93.002,93.01,92.985,92.991,137099998.0
2007-01-10 06:17:00,92.993,93.013,92.975,92.996,144799996.0
2007-01-10 06:18:00,92.989,92.999,92.966,92.974,264500003.0
2007-01-10 06:19:00,92.987,93.014,92.977,92.977,198999999.0
2007-01-10 06:20:00,92.988,93.013,92.982,93.009,215700000.0
2007-01-10 06:21:00,92.978,92.999,92.963,92.991,199199999.0
2007-01-10 06:22:00,93.002,93.014,92.979,92.994,322900002.0
2007-01-10 06:23:00,92.995,93.023,92.995,93.023,181900000.0
2007-01-10 06:24:00,93.002,93.015,92.962,92.982,201199999.0
2007-01-10 06:25:00,93.006,93.034,92.972,92.977,274800000.0
2007-01-10 06:26:00,93.001,93.031,92.981,93.026,145799998.0
2007-01-10 06:27:00,92.996,93.016,92.982,93.012,132099998.0
2007-01-10 06:28:00,93.016,93.029,93.005,93.017,107800001.0
2007-01-10 06:29:00,92.981,93.028,92.971,93.028,129100001.0
2007-01-10 06:30:00,92.984,93.018,92.984,93.012,150800001.0
2007-01-10 06:31:00,93.019,93.034,93.003,93.009,157400001.0
2007-01-10 06:32:00,93.003,93.039,92.984,93.039,222200002.0
2007-01-10 06:33:00,93.012,93.026,92.987,93.0,246200000.0
2007-01-10 06:34:00,92.981,93.008,92.968,92.991,285400000.0
2007-01-10 06:35:00,92.976,92.997,92.935,92.962,177500002.0
2007-01-10 06:36:00,92.955,92.992,92.94,92.974,213599998.0
2007-01-10 06:37:00,92.973,92.989,92.958,92.968,105600001.0
2007-01-10 06:38:00,92.953,92.99,92.943,92.963,254000001.0
2007-01-10 06:39:00,92.95,92.968,92.912,92.938,164100001.0
2007-01-10 06:40:00,92.942,92.959,92.927,92.944,239300000.0
2007-01-10 06:41:00,92.935,92.957,92.915,92.94,100400002.0
2007-01-10 06:42:00,92.945,92.985,92.919,92.966,164500001.0
2007-01-10 06:43:00,92.953,92.975,92.94,92.963,318200003.0
2007-01-10 06:44:00,92.933,92.975,92.923,92.975,93700000.0
2007-01-10 06:45:00,92.956,92.97,92.942,92.965,71900000.0
2007-01-10 06:46:00,92.979,92.992,92.966,92.968,135299998.0
2007-01-10 06:47:00,92.955,92.988,92.955,92.988,190300000.0
2007-01-10 06:48:00,92.963,93.003,92.924,92.93,127800000.0
2007-01-10 06:49:00,92.967,93.001,92.954,92.968,171400001.0
2007-01-10 06:50:00,92.953,92.967,92.922,92.944,118100000.0
2007-01-10 06:51:00,92.982,92.992,92.957,92.957,199200000.0
2007-01-10 06:52:00,92.961,92.979,92.914,92.929,202899998.0
2007-01-10 06:53:00,92.965,92.968,92.938,92.939,117000000.0
2007-01-10 06:54:00,92.942,92.957,92.914,92.942,240199997.0
2007-01-10 06:55:00,92.931,92.964,92.908,92.908,161299999.0
2007-01-10 06:56:00,92.959,92.976,92.915,92.954,194000001.0
2007-01-10 06:57:00,92.923,92.948,92.911,92.948,59600000.0
2007-01-10 06:58:00,92.947,92.947,92.879,92.887,244999998.0
2007-01-10 06:59:00,92.938,92.964,92.917,92.943,154299998.0
2007-01-10 07:00:00,92.963,92.966,92.948,92.948,187300001.0
2007-01-10 07:01:00,92.927,92.947,92.888,92.893,121500000.0
2007-01-10 07:02:00,92.93,92.963,92.93,92.96,195299997.0
2007-01-10 07:03:00,92.938,92.958,92.919,92.958,161199998.0
2007-01-10 07:04:00,92.94,92.96,92.917,92.951,150299999.0
2007-01-10 07:05:00,92.954,92.987,92.953,92.982,241199999.0
2007-01-10 07:06:00,92.96,92.978,92.952,92.967,117699998.0
2007-01-10 07:07:00,92.968,92.986,92.919,92.964,77900000.0
2007-01-10 07:08:00,92.939,92.97,92.939,92.945,261100000.0
2007-01-10 07:09:00,92.953,92.968,92.935,92.94,208199998.0
2007-01-10 07:10:00,92.969,92.983,92.959,92.983,172500000.0
2007-01-10 07:11:00,92.978,92.978,92.945,92.945,189400000.0
2007-01-10 07:12:00,92.973,92.978,92.955,92.966,156900000.0
2007-01-10 07:13:00,92.953,92.982,92.935,92.952,237999998.0
2007-01-10 07:14:00,92.94,92.967,92.936,92.967,125199999.0
2007-01-10 07:15:00,92.949,92.99,92.949,92.978,226400001.0
2007-01-10 07:16:00,92.956,92.982,92.933,92.962,240000002.0
2007-01-10 07:17:00,92.982,92.982,92.929,92.933,193100001.0
2007-01-10 07:18:00,92.962,92.969,92.92,92.946,139299999.0
2007-01-10 07:19:00,92.933,92.976,92.914,92.961,233300000.0
2007-01-10 07:20:00,92.965,92.984,92.923,92.927,113899999.0
2007-01-10 07:21:00,92.965,92.991,92.954,92.961,157300003.0
2007-01-10 07:22:00,92.938,92.958,92.926,92.949,177500004.0
2007-01-10 07:23:00,92.945,92.958,92.882,92.882,243599995.0
2007-01-10 07:24:00,92.906,92.955,92.864,92.935,108899999.0
2007-01-10 07:25:00,92.931,92.948,92.912,92.936,259099997.0
2007-01-10 07:26:00,92.894,92.946,92.879,92.889,364699993.0
2007-01-10 07:27:00,92.932,92.932,92.905,92.926,183500000.0
2007-01-10 07:28:00,92.929,92.984,92.929,92.98,169100001.0
2007-01-10 07:29:00,92.984,93.0,92.964,92.977,166300000.0
2007-01-10 07:30:00,92.962,92.977,92.939,92.944,196500000.0
2007-01-10 07:31:00,92.94,92.977,92.935,92.977,226999997.0
2007-01-10 07:32:00,92.95,92.997,92.934,92.976,221899998.0
2007-01-10 07:33:00,92.99,93.009,92.956,92.973,238699997.0
2007-01-10 07:34:00,92.966,92.992,92.93,92.958,122700000.0
2007-01-10 07:35:00,92.979,92.99,92.957,92.99,188600000.0
2007-01-10 07:36:00,92.947,92.994,92.935,92.964,212800001.0
2007-01-10 07:37:00,92.937,92.98,92.937,92.978,114000000.0
2007-01-10 07:38:00,92.938,92.978,92.938,92.975,170999995.0
2007-01-10 07:39:00,92.967,92.978,92.941,92.957,208300001.0
2007-01-10 07:40:00,92.932,92.99,92.932,92.99,153299998.0
2007-01-10 07:41:00,92.986,92.99,92.973,92.973,80200000.0
2007-01-10 07:42:00,92.988,93.009,92.974,92.993,145100001.0
2007-01-10 07:43:00,92.987,93.004,92.956,92.984,274700002.0
2007-01-10 07:44:00,93.016,93.025,92.996,93.012,240700001.0
2007-01-10 07:45:00,92.993,93.015,92.987,93.004,200100001.0
2007-01-10 07:46:00,92.938,93.02,92.912,92.998,166600001.0
2007-01-10 07:47:00,92.992,93.01,92.962,93.009,165199998.0
2007-01-10 07:48:00,93.016,93.016,92.988,92.999,209899999.0
2007-01-10 07:49:00,92.966,93.015,92.955,93.015,276699996.0
2007-01-10 07:50:00,93.017,93.017,92.933,92.933,232399998.0
2007-01-10 07:51:00,92.972,92.992,92.937,92.992,245099996.0
2007-01-10 07:52:00,92.955,93.004,92.953,93.003,210099999.0
2007-01-10 07:53:00,92.992,93.015,92.976,93.015,191600001.0
2007-01-10 07:54:00,93.0,93.007,92.977,93.007,102600003.0
2007-01-10 07:55:00,93.007,93.01,92.931,92.936,180299998.0
2007-01-10 07:56:00,92.943,92.979,92.934,92.979,220700002.0
2007-01-10 07:57:00,92.919,92.983,92.919,92.983,194899999.0
2007-01-10 07:58:00,92.958,92.989,92.924,92.974,202300002.0
2007-01-10 07:59:00,92.982,92.998,92.964,92.984,59000000.0
2007-01-10 08:00:00,92.988,92.988,92.939,92.956,201900002.0
2007-01-10 08:01:00,92.992,92.992,92.946,92.961,264600001.0
2007-01-10 08:02:00,92.966,92.98,92.944,92.963,121600000.0
2007-01-10 08:03:00,92.951,92.973,92.936,92.957,121799999.0
2007-01-10 08:04:00,93.007,93.018,92.987,92.987,106500001.0
2007-01-10 08:05:00,92.976,93.013,92.966,92.998,274499998.0
2007-01-10 08:06:00,92.984,93.012,92.956,92.963,157199999.0
2007-01-10 08:07:00,92.956,93.025,92.956,93.018,263399999.0
2007-01-10 08:08:00,92.999,93.031,92.983,93.004,229500000.0
2007-01-10 08:09:00,93.005,93.037,93.005,93.031,269700000.0
2007-01-10 08:10:00,93.025,93.045,92.998,93.017,204900001.0
2007-01-10 08:11:00,92.998,93.032,92.998,93.009,141800000.0
2007-01-10 08:12:00,93.004,93.025,92.977,93.01,219600003.0
2007-01-10 08:13:00,93.019,93.023,92.991,92.991,209200000.0
2007-01-10 08:14:00,92.999,93.01,92.984,93.003,186899997.0
2007-01-10 08:15:00,92.969,93.008,92.956,93.008,278100000.0
2007-01-10 08:16:00,92.967,92.997,92.964,92.969,177499999.0
2007-01-10 08:17:00,92.982,92.999,92.963,92.979,249100002.0
2007-01-10 08:18:00,93.001,93.022,92.997,93.022,192400003.0
2007-01-10 08:19:00,93.022,93.033,92.983,93.002,272500000.0
2007-01-10 08:20:00,93.005,93.016,92.969,92.995,239199998.0
2007-01-10 08:21:00,93.017,93.018,92.969,92.993,339100001.0
2007-01-10 08:22:00,92.998,93.017,92.986,92.991,116200001.0
2007-01-10 08:23:00,92.998,93.02,92.998,93.012,178100002.0
2007-01-10 08:24:00,93.013,93.023,92.993,93.008,168700002.0
2007-01-10 08:25:00,93.009,93.028,92.984,93.014,153600002.0
2007-01-10 08:26:00,93.018,93.023,93.003,93.007,139499997.0
2007-01-10 08:27:00,92.995,93.012,92.956,92.978,178599999.0
2007-01-10 08:28:00,92.975,92.998,92.941,92.979,212200001.0
2007-01-10 08:29:00,93.003,93.016,92.984,93.001,195100000.0
2007-01-10 08:30:00,93.013,93.016,92.992,92.999,181400001.0
2007-01-10 08:31:00,93.009,93.015,92.99,92.993,168599998.0
2007-01-10 08:32:00,92.981,93.022,92.974,92.979,175800004.0
2007-01-10 08:33:00,93.01,93.018,92.975,93.002,158500000.0
2007-01-10 08:34:00,93.0,93.034,92.97,92.987,212600000.0
2007-01-10 08:35:00,93.006,93.027,93.0,93.017,153600000.0
2007-01-10 08:36:00,92.984,93.03,92.976,93.03,171799998.0
2007-01-10 08:37:00,93.018,93.037,92.978,93.018,122500000.0
2007-01-10 08:38:00,93.033,93.033,92.994,93.005,289799996.0
2007-01-10 08:39:00,92.992,93.016,92.99,93.013,236900000.0
2007-01-10 08:40:00,93.011,93.023,92.985,92.985,232400001.0
2007-01-10 08:41:00,92.97,93.009,92.959,92.999,197700000.0
2007-01-10 08:42:00,92.995,92.998,92.975,92.995,180700002.0
2007-01-10 08:43:00,92.973,92.992,92.962,92.98,219899999.0
2007-01-10 08:44:00,92.971,92.992,92.946,92.972,306800000.0
2007-01-10 08:45:00,92.977,92.977,92.93,92.932,114099998.0
2007-01-10 08:46:00,92.97,92.99,92.949,92.956,180699998.0
2007-01-10 08:47:00,92.961,92.996,92.939,92.978,188599998.0
2007-01-10 08:48:00,92.99,93.011,92.969,92.993,200500000.0
2007-01-10 08:49:00,93.018,93.038,93.014,93.036,189300002.0
2007-01-10 08:50:00,93.039,93.039,92.951,92.951,142300001.0
2007-01-10 08:51:00,92.985,93.007,92.962,92.987,213000001.0
2007-01-10 08:52:00,92.973,93.004,92.952,92.983,156900002.0
2007-01-10 08:53:00,93.0,93.004,92.977,92.99,253699998.0
2007-01-10 08:54:00,92.988,93.012,92.953,92.99,109400001.0
2007-01-10 08:55:00,92.997,93.018,92.996,93.014,129599998.0
2007-01-10 08:56:00,92.996,93.018,92.995,93.015,247800001.0
2007-01-10 08:57:00,93.022,93.032,92.981,92.981,170300000.0
2007-01-10 08:58:00,93.026,93.033,93.004,93.006,189700002.0
2007-01-10 08:59:00,93.012,93.045,92.986,93.045,333500000.0
2007-01-10 09:00:00,93.038,93.071,93.021,93.05,238299999.0
2007-01-10 09:01:00,93.076,93.076,93.043,93.043,187000000.0
2007-01-10 09:02:00,93.059,93.086,93.052,93.072,210199997.0
2007-01-10 09:03:00,93.059,93.087,93.059,93.086,194900001.0
2007-01-10 09:04:00,93.066,93.1,93.065,93.088,213300000.0
2007-01-10 09:05:00,93.102,93.103,93.061,93.071,269899998.0
2007-01-10 09:06:00,93.057,93.091,93.032,93.072,164199999.0
2007-01-10 09:07:00,93.085,93.095,93.059,93.079,176799998.0
2007-01-10 09:08:00,93.1,93.115,93.084,93.085,152399998.0
2007-01-10 09:09:00,93.098,93.12,93.068,93.103,223300004.0
2007-01-10 09:10:00,93.079,93.107,93.055,93.068,162100000.0
2007-01-10 09:11:00,93.05,93.088,93.05,93.061,73800000.0
2007-01-10 09:12:00,93.11,93.11,93.078,93.078,72500000.0
2007-01-10 09:13:00,93.111,93.121,93.094,93.103,271799999.0
2007-01-10 09:14:00,93.129,93.129,93.09,93.09,117700000.0
2007-01-10 09:15:00,93.107,93.113,93.085,93.094,175300000.0
2007-01-10 09:16:00,93.077,93.107,93.053,93.061,240499998.0
2007-01-10 09:17:00,93.099,93.107,93.083,93.092,174300000.0
2007-01-10 09:18:00,93.092,93.093,93.046,93.062,332099999.0
2007-01-10 09:19:00,93.105,93.112,93.02,93.02,104099998.0
2007-01-10 09:20:00,93.053,93.073,93.009,93.025,269700000.0
2007-01-10 09:21:00,93.075,93.075,93.021,93.027,167299997.0
2007-01-10 09:22:00,93.07,93.082,93.04,93.065,131299999.0
2007-01-10 09:23:00,93.072,93.075,93.04,93.04,133600000.0
2007-01-10 09:24:00,93.02,93.039,92.997,93.03,216099999.0
2007-01-10 09:25:00,93.038,93.047,93.019,93.021,209200003.0
2007-01-10 09:26:00,93.029,93.061,93.029,93.06,263299998.0
2007-01-10 09:27:00,93.056,93.056,92.991,93.018,137799999.0
2007-01-10 09:28:00,93.005,93.033,92.979,93.001,170599998.0
2007-01-10 09:29:00,92.982,93.059,92.98,93.042,213000000.0
2007-01-10 09:30:00,93.021,93.047,93.021,93.046,92700000.0
2007-01-10 09:31:00,93.077,93.078,93.031,93.039,168899999.0
2007-01-10 09:32:00,93.057,93.057,93.009,93.031,215100000.0
2007-01-10 09:33:00,93.048,93.072,93.033,93.054,193000000.0
2007-01-10 09:34:00,93.031,93.065,93.012,93.065,172799998.0
2007-01-10 09:35:00,93.043,93.063,93.028,93.045,138200000.0
2007-01-10 09:36:00,93.043,93.06,93.028,93.042,257199998.0
2007-01-10 09:37:00,93.052,93.052,93.029,93.031,235100000.0
2007-01-10 09:38:00,93.018,93.041,93.011,93.035,149100001.0
2007-01-10 09:39:00,93.008,93.048,92.991,93.048,163699998.0
2007-01-10 09:40:00,93.008,93.046,93.008,93.035,150000000.0
2007-01-10 09:41:00,93.034,93.034,93.0,93.005,214799999.0
2007-01-10 09:42:00,93.009,93.038,92.999,93.016,188399999.0
2007-01-10 09:43:00,93.024,93.044,93.014,93.027,161699999.0
2007-01-10 09:44:00,92.997,93.036,92.986,93.014,250799998.0
2007-01-10 09:45:00,92.997,93.061,92.997,93.061,215000002.0
2007-01-10 09:46:00,93.071,93.11,93.063,93.09,302299999.0
2007-01-10 09:47:00,93.098,93.124,93.078,93.098,161899996.0
2007-01-10 09:48:00,93.103,93.127,93.086,93.109,150800001.0
2007-01-10 09:49:00,93.137,93.137,93.101,93.108,168399999.0
2007-01-10 09:50:00,93.127,93.127,93.068,93.101,227500001.0
2007-01-10 09:51:00,93.106,93.149,93.084,93.123,128699998.0
2007-01-10 09:52:00,93.11,93.141,93.091,93.125,235399996.0
2007-01-10 09:53:00,93.124,93.124,93.07,93.106,340100002.0
2007-01-10 09:54:00,93.11,93.13,93.089,93.103,232700004.0
2007-01-10 09:55:00,93.094,93.113,93.079,93.099,239900002.0
2007-01-10 09:56:00,93.106,93.109,93.082,93.089,170199998.0
2007-01-10 09:57:00,93.092,93.092,93.034,93.065,213300000.0
2007-01-10 09:58:00,93.072,93.095,93.022,93.043,212199998.0
2007-01-10 09:59:00,93.07,93.08,93.034,93.046,235700002.0
2007-01-10 10:00:00,93.049,93.07,93.033,93.039,182499998.0
2007-01-10 10:01:00,93.035,93.035,93.01,93.018,154399999.0
2007-01-10 10:02:00,92.99,93.051,92.985,93.051,136499998.0
2007-01-10 10:03:00,93.046,93.065,93.025,93.062,229699999.0
2007-01-10 10:04:00,93.07,93.073,93.027,93.051,224300002.0
2007-01-10 10:05:00,93.069,93.077,93.04,93.063,131200001.0
2007-01-10 10:06:00,93.067,93.092,93.053,93.067,271099999.0
2007-01-10 10:07:00,93.082,93.082,93.051,93.051,313800000.0
2007-01-10 10:08:00,93.073,93.09,93.068,93.087,114100001.0
2007-01-10 10:09:00,93.075,93.101,93.051,93.073,157200000.0
2007-01-10 10:10:00,93.093,93.113,93.068,93.105,143800001.0
2007-01-10 10:11:00,93.102,93.104,93.079,93.079,162099998.0
2007-01-10 10:12:00,93.075,93.103,93.075,93.098,123600003.0
2007-01-10 10:13:00,93.064,93.085,93.053,93.067,153700001.0
2007-01-10 10:14:00,93.042,93.075,93.039,93.075,189199995.0
2007-01-10 10:15:00,93.063,93.084,93.05,93.067,168499998.0
2007-01-10 10:16:00,93.072,93.082,93.053,93.062,229199998.0
2007-01-10 10:17:00,93.075,93.089,93.053,93.056,285400001.0
2007-01-10 10:18:00,93.02,93.068,93.02,93.068,81599999.0
2007-01-10 10:19:00,93.045,93.08,93.041,93.056,213100003.0
2007-01-10 10:20:00,93.097,93.116,93.069,93.099,154399997.0
2007-01-10 10:21:00,93.079,93.101,93.051,93.084,166699999.0
2007-01-10 10:22:00,93.084,93.119,93.084,93.112,175800000.0
2007-01-10 10:23:00,93.092,93.107,93.075,93.095,167600000.0
2007-01-10 10:24:00,93.052,93.098,93.037,93.07,133400000.0
2007-01-10 10:25:00,93.071,93.088,93.052,93.083,150200002.0
2007-01-10 10:26:00,93.094,93.101,93.065,93.065,254599996.0
2007-01-10 10:27:00,93.094,93.106,93.065,93.087,284600002.0
2007-01-10 10:28:00,93.08,93.105,93.047,93.083,111300000.0
2007-01-10 10:29:00,93.059,93.081,93.047,93.049,218400002.0
2007-01-10 10:30:00,93.083,93.083,93.034,93.034,115200000.0
2007-01-10 10:31:00,92.992,93.055,92.979,93.055,281800001.0
2007-01-10 10:32:00,93.062,93.065,93.035,93.035,207100002.0
2007-01-10 10:33:00,93.028,93.063,93.027,93.047,122199998.0
2007-01-10 10:34:00,93.055,93.071,93.032,93.049,174899997.0
2007-01-10 10:35:00,93.071,93.071,93.041,93.053,185000001.0
2007-01-10 10:36:00,93.017,93.051,93.009,93.031,134100000.0
2007-01-10 10:37:00,93.043,93.048,93.003,93.048,227100001.0
2007-01-10 10:38:00,93.022,93.042,92.994,93.013,171900000.0
2007-01-10 10:39:00,93.013,93.013,92.951,92.966,207599999.0
2007-01-10 10:40:00,92.982,92.983,92.932,92.945,172700002.0
2007-01-10 10:41:00,92.967,92.981,92.935,92.957,263599999.0
2007-01-10 10:42:00,92.968,92.986,92.944,92.962,333700000.0
2007-01-10 10:43:00,92.985,92.993,92.945,92.953,328500001.0
2007-01-10 10:44:00,92.904,92.989,92.89,92.955,220400001.0
2007-01-10 10:45:00,92.952,92.975,92.922,92.956,207900003.0
2007-01-10 10:46:00,92.945,92.95,92.912,92.933,161800001.0
2007-01-10 10:47:00,92.947,92.966,92.9,92.92,150999998.0
2007-01-10 10:48:00,92.925,92.94,92.904,92.933,273700000.0
2007-01-10 10:49:00,92.927,92.942,92.917,92.94,193499998.0
2007-01-10 10:50:00,92.946,92.947,92.916,92.945,279700003.0
2007-01-10 10:51:00,92.924,92.944,92.892,92.935,266999998.0
2007-01-10 10:52:00,92.918,92.954,92.897,92.954,283700001.0
2007-01-10 10:53:00,92.967,92.985,92.956,92.956,151600001.0
2007-01-10 10:54:00,92.98,92.987,92.962,92.962,142399999.0
2007-01-10 10:55:00,92.98,92.989,92.957,92.962,234100001.0
2007-01-10 10:56:00,92.996,93.017,92.981,93.003,211800000.0
2007-01-10 10:57:00,93.008,93.015,92.986,93.015,129799999.0
2007-01-10 10:58:00,92.994,93.011,92.985,93.003,286200004.0
2007-01-10 10:59:00,92.982,93.013,92.979,92.996,264699994.0
2007-01-10 11:00:00,92.992,92.992,92.925,92.925,127900000.0
2007-01-10 11:01:00,92.943,92.968,92.921,92.968,269299998.0
2007-01-10 11:02:00,92.922,92.955,92.921,92.929,121199999.0
2007-01-10 11:03:00,92.917,92.956,92.9,92.94,197800003.0
2007-01-10 11:04:00,92.957,92.964,92.941,92.949,171600000.0
2007-01-10 11:05:00,92.966,92.974,92.908,92.91,134699999.0
2007-01-10 11:06:00,92.959,92.99,92.928,92.98,225599998.0
2007-01-10 11:07:00,92.945,93.001,92.932,92.958,350100003.0
2007-01-10 11:08:00,92.982,92.989,92.935,92.937,130599998.0
2007-01-10 11:09:00,92.967,92.983,92.948,92.963,140200001.0
2007-01-10 11:10:00,93.002,93.014,92.943,92.943,130800000.0
2007-01-10 11:11:00,93.007,93.007,92.967,92.967,119999999.0
2007-01-10 11:12:00,92.985,93.006,92.983,92.993,203899998.0
2007-01-10 11:13:00,92.982,92.998,92.971,92.998,186200002.0
2007-01-10 11:14:00,92.986,92.99,92.911,92.928,78100000.0
2007-01-10 11:15:00,92.966,92.985,92.934,92.963,200999998.0
2007-01-10 11:16:00,92.962,92.988,92.938,92.979,201499999.0
2007-01-10 11:17:00,92.964,92.991,92.952,92.991,131400000.0
2007-01-10 11:18:00,92.947,92.988,92.926,92.963,208499997.0
2007-01-10 11:19:00,92.968,92.99,92.962,92.98,197600002.0
2007-01-10 11:20:00,92.933,92.974,92.923,92.959,157499998.0
2007-01-10 11:21:00,92.929,92.945,92.912,92.943,107700002.0
2007-01-10 11:22:00,92.945,92.971,92.924,92.949,260799997.0
2007-01-10 11:23:00,92.941,92.96,92.929,92.934,263800000.0
2007-01-10 11:24:00,92.915,92.931,92.909,92.911,125899998.0
2007-01-10 11:25:00,92.914,92.918,92.893,92.903,162299999.0
2007-01-10 11:26:00,92.899,92.917,92.888,92.914,136700002.0
2007-01-10 11:27:00,92.885,92.915,92.88,92.889,223799996.0
2007-01-10 11:28:00,92.869,92.899,92.845,92.884,256299993.0
2007-01-10 11:29:00,92.882,92.898,92.853,92.867,180600000.0
2007-01-10 11:30:00,92.873,92.904,92.837,92.904,106400000.0
2007-01-10 11:31:00,92.899,92.924,92.885,92.924,144600000.0
2007-01-10 11:32:00,92.892,92.92,92.887,92.898,272200003.0
2007-01-10 11:33:00,92.9,92.923,92.886,92.911,286999995.0
2007-01-10 11:34:00,92.896,92.896,92.857,92.875,191599998.0
2007-01-10 11:35:00,92.906,92.916,92.885,92.89,191999999.0
2007-01-10 11:36:00,92.906,92.934,92.899,92.934,210600001.0
2007-01-10 11:37:00,92.933,92.961,92.924,92.946,237400001.0
2007-01-10 11:38:00,92.959,92.973,92.903,92.954,228000002.0
2007-01-10 11:39:00,92.945,92.982,92.931,92.982,113699999.0
2007-01-10 11:40:00,92.936,93.001,92.914,92.977,115899999.0
2007-01-10 11:41:00,92.981,93.014,92.962,92.996,208799999.0
2007-01-10 11:42:00,92.998,93.039,92.997,93.039,210999999.0
2007-01-10 11:43:00,93.041,93.05,93.022,93.03,133200000.0
2007-01-10 11:44:00,93.039,93.052,93.027,93.043,181099999.0
2007-01-10 11:45:00,93.042,93.051,93.009,93.034,230099997.0
2007-01-10 11:46:00,93.041,93.05,93.014,93.016,226400002.0
2007-01-10 11:47:00,93.035,93.061,93.018,93.035,157699998.0
2007-01-10 11:48:00,93.03,93.051,93.024,93.046,170300000.0
2007-01-10 11:49:00,93.035,93.035,92.971,93.014,191399995.0
2007-01-10 11:50:00,93.031,93.032,93.007,93.007,201500001.0
2007-01-10 11:51:00,93.011,93.035,92.989,92.997,255000003.0
2007-01-10 11:52:00,93.002,93.002,92.965,92.965,270200000.0
2007-01-10 11:53:00,92.959,92.991,92.952,92.985,224000000.0
2007-01-10 11:54:00,92.975,92.986,92.944,92.958,232800002.0
2007-01-10 11:55:00,92.961,92.994,92.953,92.991,173200001.0
2007-01-10 11:56:00,92.956,92.983,92.949,92.983,138699998.0
2007-01-10 11:57:00,92.988,92.988,92.935,92.962,141800000.0
2007-01-10 11:58:00,92.997,92.998,92.958,92.977,169499996.0
2007-01-10 11:59:00,92.982,92.982,92.954,92.957,338599999.0
2007-01-10 12:00:00,92.947,92.97,92.942,92.953,193600000.0
2007-01-10 12:01:00,92.957,92.962,92.931,92.931,110300000.0
2007-01-10 12:02:00,92.926,92.943,92.911,92.943,214900000.0
2007-01-10 12:03:00,92.954,92.959,92.885,92.885,185799999.0
2007-01-10 12:04:00,92.912,92.939,92.887,92.924,217699998.0
2007-01-10 12:05:00,92.924,92.942,92.881,92.92,154299997.0
2007-01-10 12:06:00,92.927,92.946,92.912,92.938,130199999.0
2007-01-10 12:07:00,92.936,92.936,92.881,92.916,270400003.0
2007-01-10 12:08:00,92.919,92.952,92.919,92.948,177000000.0
2007-01-10 12:09:00,92.931,92.97,92.92,92.97,250799999.0
2007-01-10 12:10:00,92.963,92.982,92.949,92.956,301800003.0
2007-01-10 12:11:00,92.952,92.952,92.889,92.892,183700000.0
2007-01-10 12:12:00,92.942,92.944,92.899,92.903,227799996.0
2007-01-10 12:13:00,92.93,92.935,92.86,92.86,161899999.0
2007-01-10 12:14:00,92.904,92.922,92.874,92.882,273300000.0
2007-01-10 12:15:00,92.884,92.908,92.863,92.887,77200000.0
2007-01-10 12:16:00,92.887,92.887,92.857,92.857,122800001.0
2007-01-10 12:17:00,92.882,92.896,92.847,92.855,197900000.0
2007-01-10 12:18:00,92.908,92.918,92.866,92.897,227000000.0
2007-01-10 12:19:00,92.914,92.917,92.889,92.895,202800002.0
2007-01-10 12:20:00,92.906,92.913,92.866,92.885,297600001.0
2007-01-10 12:21:00,92.887,92.899,92.875,92.876,162799998.0
2007-01-10 12:22:00,92.907,92.924,92.896,92.905,102799998.0
2007-01-10 12:23:00,92.917,92.919,92.875,92.9,198100000.0
2007-01-10 12:24:00,92.902,92.921,92.866,92.906,223699999.0
2007-01-10 12:25:00,92.895,92.907,92.869,92.87,359500003.0
2007-01-10 12:26:00,92.907,92.907,92.865,92.873,158799998.0
2007-01-10 12:27:00,92.89,92.896,92.83,92.849,191499996.0
2007-01-10 12:28:00,92.893,92.893,92.852,92.855,154099996.0
2007-01-10 12:29:00,92.905,92.915,92.865,92.876,216799999.0
2007-01-10 12:30:00,92.872,92.906,92.86,92.9,206299999.0
2007-01-10 12:31:00,92.898,92.912,92.868,92.899,194099999.0
2007-01-10 12:32:00,92.898,92.934,92.894,92.927,309499998.0
2007-01-10 12:33:00,92.908,92.937,92.891,92.904,163100000.0
2007-01-10 12:34:00,92.91,92.918,92.893,92.895,110800002.0
2007-01-10 12:35:00,92.88,92.928,92.88,92.924,158599999.0
2007-01-10 12:36:00,92.894,92.926,92.867,92.869,296700005.0
2007-01-10 12:37:00,92.92,92.931,92.897,92.906,213299997.0
2007-01-10 12:38:00,92.899,92.911,92.889,92.889,101600002.0
2007-01-10 12:39:00,92.9,92.907,92.862,92.883,166999998.0
2007-01-10 12:40:00,92.901,92.924,92.891,92.903,173899999.0
2007-01-10 12:41:00,92.854,92.885,92.842,92.885,142300000.0
2007-01-10 12:42:00,92.833,92.889,92.815,92.884,189000001.0
2007-01-10 12:43:00,92.825,92.895,92.825,92.884,183600002.0
2007-01-10 12:44:00,92.85,92.883,92.842,92.859,188200000.0
2007-01-10 12:45:00,92.897,92.897,92.867,92.873,145400000.0
2007-01-10 12:46:00,92.84,92.88,92.833,92.872,205699998.0
2007-01-10 12:47:00,92.891,92.891,92.815,92.882,206099996.0
2007-01-10 12:48:00,92.848,92.878,92.835,92.865,161099998.0
2007-01-10 12:49:00,92.87,92.883,92.836,92.868,282599998.0
2007-01-10 12:50:00,92.873,92.89,92.867,92.883,134900000.0
2007-01-10 12:51:00,92.87,92.91,92.87,92.891,170399999.0
2007-01-10 12:52:00,92.868,92.908,92.853,92.888,201900001.0
2007-01-10 12:53:00,92.908,92.92,92.868,92.868,128000000.0
2007-01-10 12:54:00,92.882,92.903,92.878,92.894,204500002.0
2007-01-10 12:55:00,92.903,92.929,92.897,92.919,208600000.0
2007-01-10 12:56:00,92.902,92.919,92.892,92.919,135799999.0
2007-01-10 12:57:00,92.927,92.93,92.895,92.895,224700000.0
2007-01-10 12:58:00,92.903,92.913,92.879,92.898,111100002.0
2007-01-10 12:59:00,92.902,92.934,92.887,92.917,124500002.0
2007-01-10 13:00:00,92.906,92.932,92.903,92.917,244899999.0
2007-01-10 13:01:00,92.911,92.926,92.886,92.911,153900000.0
2007-01-10 13:02:00,92.901,92.921,92.877,92.896,167899999.0
2007-01-10 13:03:00,92.876,92.897,92.844,92.876,254299995.0
2007-01-10 13:04:00,92.878,92.928,92.875,92.901,264100001.0
2007-01-10 13:05:00,92.911,92.929,92.898,92.899,125199999.0
2007-01-10 13:06:00,92.914,92.915,92.884,92.897,240300002.0
2007-01-10 13:07:00,92.933,92.933,92.891,92.891,169299998.0
2007-01-10 13:08:00,92.883,92.918,92.863,92.918,160500001.0
2007-01-10 13:09:00,92.883,92.907,92.842,92.869,260200003.0
2007-01-10 13:10:00,92.87,92.91,92.859,92.875,289400000.0
2007-01-10 13:11:00,92.882,92.919,92.87,92.872,154200000.0
2007-01-10 13:12:00,92.917,92.923,92.845,92.845,172899999.0
2007-01-10 13:13:00,92.912,92.912,92.878,92.887,229000001.0
2007-01-10 13:14:00,92.881,92.894,92.847,92.873,146500000.0
2007-01-10 13:15:00,92.909,92.916,92.888,92.898,224700003.0
2007-01-10 13:16:00,92.91,92.92,92.881,92.891,237699995.0
2007-01-10 13:17:00,92.867,92.91,92.864,92.91,199399999.0
2007-01-10 13:18:00,92.882,92.933,92.876,92.933,103400000.0
2007-01-10 13:19:00,92.917,92.941,92.893,92.926,233999999.0
2007-01-10 13:20:00,92.918,92.918,92.88,92.911,155000000.0
2007-01-10 13:21:00,92.921,92.933,92.894,92.914,185000000.0
2007-01-10 13:22:00,92.91,92.927,92.884,92.927,132700000.0
2007-01-10 13:23:00,92.918,92.953,92.894,92.934,148099999.0
2007-01-10 13:24:00,92.922,92.945,92.91,92.931,291699999.0
2007-01-10 13:25:00,92.9,92.958,92.886,92.939,168299997.0
2007-01-10 13:26:00,92.947,92.962,92.916,92.947,110400001.0
2007-01-10 13:27:00,92.951,92.966,92.928,92.944,341699999.0
2007-01-10 13:28:00,92.892,92.974,92.892,92.961,241000000.0
2007-01-10 13:29:00,92.927,92.97,92.926,92.966,177599997.0
2007-01-10 13:30:00,92.963,92.977,92.946,92.946,100299999.0
2007-01-10 13:31:00,92.934,92.96,92.918,92.96,364499997.0
2007-01-10 13:32:00,92.958,92.972,92.947,92.948,165399997.0
2007-01-10 13:33:00,92.938,92.958,92.918,92.925,119400000.0
2007-01-10 13:34:00,92.942,92.959,92.925,92.937,240999999.0
2007-01-10 13:35:00,92.919,92.923,92.89,92.908,205000000.0
2007-01-10 13:36:00,92.896,92.923,92.867,92.923,267200000.0
2007-01-10 13:37:00,92.921,92.94,92.88,92.916,240399998.0
2007-01-10 13:38:00,92.882,92.93,92.878,92.889,308700001.0
2007-01-10 13:39:00,92.928,92.933,92.892,92.899,219599999.0
2007-01-10 13:40:00,92.892,92.918,92.866,92.918,255299999.0
2007-01-10 13:41:00,92.862,92.905,92.862,92.879,245400001.0
2007-01-10 13:42:00,92.911,92.92,92.877,92.877,159500000.0
2007-01-10 13:43:00,92.851,92.892,92.849,92.861,97500000.0
2007-01-10 13:44:00,92.875,92.905,92.863,92.88,166799999.0
2007-01-10 13:45:00,92.881,92.915,92.847,92.915,312099999.0
2007-01-10 13:46:00,92.901,92.922,92.862,92.884,194299999.0
2007-01-10 13:47:00,92.88,92.91,92.862,92.894,93800001.0
2007-01-10 13:48:00,92.918,92.936,92.897,92.936,230799999.0
2007-01-10 13:49:00,92.927,92.953,92.923,92.953,144799999.0
2007-01-10 13:50:00,92.949,92.957,92.93,92.934,196600003.0
2007-01-10 13:51:00,92.923,92.94,92.899,92.904,140900000.0
2007-01-10 13:52:00,92.929,92.947,92.906,92.92,331400000.0
2007-01-10 13:53:00,92.922,92.929,92.891,92.919,157399998.0
2007-01-10 13:54:00,92.918,92.932,92.901,92.907,160599996.0
2007-01-10 13:55:00,92.92,92.938,92.887,92.907,335600001.0
2007-01-10 13:56:00,92.925,92.925,92.857,92.889,126500000.0
2007-01-10 13:57:00,92.917,92.928,92.882,92.904,165399997.0
2007-01-10 13:58:00,92.904,92.917,92.89,92.897,147000000.0
2007-01-10 13:59:00,92.918,92.942,92.861,92.88,237199998.0
2007-01-10 14:00:00,92.909,92.917,92.878,92.885,201200001.0
2007-01-10 14:01:00,92.894,92.917,92.873,92.9,245600002.0
2007-01-10 14:02:00,92.887,92.908,92.867,92.888,134800000.0
2007-01-10 14:03:00,92.927,92.932,92.873,92.874,205699998.0
2007-01-10 14:04:00,92.918,92.957,92.912,92.957,110400001.0
2007-01-10 14:05:00,92.951,92.967,92.935,92.938,206599998.0
2007-01-10 14:06:00,92.944,92.989,92.931,92.958,243099998.0
2007-01-10 14:07:00,92.977,92.977,92.924,92.924,202900000.0
2007-01-10 14:08:00,92.939,92.984,92.933,92.983,157699995.0
2007-01-10 14:09:00,92.981,92.989,92.961,92.966,217700000.0
2007-01-10 14:10:00,92.97,93.0,92.942,92.957,178499997.0
2007-01-10 14:11:00,92.957,93.0,92.952,92.977,241700001.0
2007-01-10 14:12:00,92.977,93.004,92.96,92.989,176599998.0
2007-01-10 14:13:00,92.98,92.997,92.961,92.991,206199998.0
2007-01-10 14:14:00,92.999,93.003,92.953,92.974,189200000.0
2007-01-10 14:15:00,93.003,93.006,92.976,92.988,234599997.0
2007-01-10 14:16:00,92.963,92.995,92.948,92.977,300500000.0
2007-01-10 14:17:00,92.985,92.997,92.963,92.971,143499999.0
2007-01-10 14:18:00,92.962,92.962,92.904,92.904,245100003.0
2007-01-10 14:19:00,92.956,92.988,92.943,92.975,212700002.0
2007-01-10 14:20:00,92.979,92.979,92.91,92.91,193099999.0
2007-01-10 14:21:00,92.962,92.968,92.918,92.935,258400002.0
2007-01-10 14:22:00,92.959,92.977,92.943,92.965,127700001.0
2007-01-10 14:23:00,92.915,92.955,92.91,92.912,150499998.0
2007-01-10 14:24:00,92.916,92.96,92.916,92.958,242600004.0
2007-01-10 14:25:00,92.94,92.965,92.902,92.902,142900002.0
2007-01-10 14:26:00,92.972,92.972,92.905,92.922,212600002.0
2007-01-10 14:27:00,92.931,92.973,92.916,92.958,120499999.0
2007-01-10 14:28:00,92.93,92.96,92.906,92.958,206199999.0
2007-01-10 14:29:00,92.968,92.979,92.937,92.962,138100000.0
2007-01-10 14:30:00,92.933,92.968,92.904,92.946,177099999.0
2007-01-10 14:31:00,92.962,92.962,92.938,92.939,169899999.0
2007-01-10 14:32:00,92.962,92.963,92.931,92.945,265999999.0
2007-01-10 14:33:00,92.965,92.965,92.911,92.921,152300000.0
2007-01-10 14:34:00,92.924,92.974,92.912,92.94,192299999.0
2007-01-10 14:35:00,92.958,92.998,92.958,92.998,146499998.0
2007-01-10 14:36:00,92.99,92.99,92.943,92.947,62800001.0
2007-01-10 14:37:00,92.977,93.003,92.973,92.984,246499999.0
2007-01-10 14:38:00,92.978,93.012,92.978,92.988,172100000.0
2007-01-10 14:39:00,93.0,93.022,92.976,93.022,107500000.0
2007-01-10 14:40:00,93.01,93.028,92.994,93.028,261000000.0
2007-01-10 14:41:00,93.0,93.021,92.943,92.998,106200000.0
2007-01-10 14:42:00,93.025,93.029,92.988,92.988,114500001.0
2007-01-10 14:43:00,93.005,93.008,92.961,92.963,103700000.0
2007-01-10 14:44:00,92.992,92.993,92.965,92.981,252099999.0
2007-01-10 14:45:00,92.984,92.999,92.954,92.954,244300000.0
2007-01-10 14:46:00,92.975,92.986,92.954,92.967,94200000.0
2007-01-10 14:47:00,92.996,92.996,92.944,92.959,230300001.0
2007-01-10 14:48:00,92.96,92.979,92.935,92.955,174100004.0
2007-01-10 14:49:00,92.951,92.987,92.949,92.987,131999999.0
2007-01-10 14:50:00,92.998,93.02,92.982,92.997,166199996.0
2007-01-10 14:51:00,92.99,93.011,92.969,92.981,217499999.0
2007-01-10 14:52:00,92.982,93.003,92.959,92.982,161799997.0
2007-01-10 14:53:00,92.994,92.994,92.941,92.945,238100000.0
2007-01-10 14:54:00,92.977,92.994,92.941,92.97,256100000.0
2007-01-10 14:55:00,92.996,93.019,92.996,93.004,106999999.0
2007-01-10 14:56:00,93.013,93.013,92.987,92.987,149799998.0
2007-01-10 14:57:00,92.946,93.005,92.938,92.998,147899999.0
2007-01-10 14:58:00,92.94,92.987,92.94,92.987,106199999.0
2007-01-10 14:59:00,92.953,92.989,92.934,92.974,189700000.0
2007-01-10 15:00:00,92.98,93.011,92.98,93.011,122799999.0
2007-01-10 15:01:00,93.002,93.002,92.94,92.968,377300002.0
2007-01-10 15:02:00,92.94,93.002,92.937,93.002,308300000.0
2007-01-10 15:03:00,92.955,92.995,92.949,92.995,247199997.0
2007-01-10 15:04:00,92.985,93.002,92.977,92.994,167199999.0
2007-01-10 15:05:00,92.983,92.997,92.959,92.978,281099998.0
2007-01-10 15:06:00,92.996,92.996,92.958,92.969,189599998.0
2007-01-10 15:07:00,92.959,92.986,92.895,92.96,123400000.0
2007-01-10 15:08:00,92.99,92.993,92.963,92.963,155800001.0
2007-01-10 15:09:00,92.937,92.975,92.905,92.938,218999997.0
2007-01-10 15:10:00,92.961,92.988,92.944,92.964,299499998.0
2007-01-10 15:11:00,92.959,92.989,92.939,92.989,75399999.0
2007-01-10 15:12:00,92.989,93.01,92.987,93.005,262700001.0
2007-01-10 15:13:00,93.006,93.009,92.98,92.98,157899999.0
2007-01-10 15:14:00,92.998,93.001,92.973,92.987,124200000.0
2007-01-10 15:15:00,92.967,92.985,92.962,92.962,237099998.0
2007-01-10 15:16:00,92.966,92.974,92.948,92.974,115800001.0
2007-01-10 15:17:00,92.964,92.971,92.937,92.962,203799998.0
2007-01-10 15:18:00,92.935,92.977,92.906,92.961,339800001.0
2007-01-10 15:19:00,92.979,92.984,92.946,92.968,170299999.0
2007-01-10 15:20:00,92.982,92.982,92.954,92.965,129800000.0
2007-01-10 15:21:00,92.962,92.962,92.926,92.946,195599998.0
2007-01-10 15:22:00,92.945,92.974,92.945,92.974,38000000.0
2007-01-10 15:23:00,92.928,92.978,92.926,92.951,214699998.0
2007-01-10 15:24:00,92.971,92.971,92.915,92.929,152099999.0
2007-01-10 15:25:00,92.972,92.989,92.958,92.978,161900001.0
2007-01-10 15:26:00,92.964,92.996,92.964,92.982,220199996.0
2007-01-10 15:27:00,92.974,92.995,92.947,92.962,158499997.0
2007-01-10 15:28:00,92.987,92.994,92.97,92.97,80500000.0
2007-01-10 15:29:00,92.987,92.987,92.914,92.939,313700000.0
2007-01-10 15:30:00,92.893,92.975,92.893,92.975,131500002.0
2007-01-10 15:31:00,92.974,92.981,92.959,92.964,199599999.0
2007-01-10 15:32:00,92.95,92.981,92.945,92.973,219399999.0
2007-01-10 15:33:00,92.992,92.993,92.944,92.959,100000000.0
2007-01-10 15:34:00,92.966,92.967,92.926,92.951,178900001.0
2007-01-10 15:35:00,92.955,92.955,92.926,92.936,122699999.0
2007-01-10 15:36:00,92.933,92.952,92.906,92.93,133300000.0
2007-01-10 15:37:00,92.938,92.952,92.917,92.932,224100004.0
2007-01-10 15:38:00,92.926,92.933,92.895,92.895,219299999.0
2007-01-10 15:39:00,92.856,92.9,92.856,92.877,215700002.0
2007-01-10 15:40:00,92.837,92.853,92.773,92.827,307500000.0
2007-01-10 15:41:00,92.83,92.85,92.815,92.82,167799997.0
2007-01-10 15:42:00,92.847,92.849,92.807,92.835,219000001.0
2007-01-10 15:43:00,92.839,92.853,92.816,92.822,290699996.0
2007-01-10 15:44:00,92.817,92.837,92.791,92.811,169299999.0
2007-01-10 15:45:00,92.812,92.844,92.8,92.818,225899999.0
2007-01-10 15:46:00,92.795,92.834,92.795,92.809,258300000.0
2007-01-10 15:47:00,92.794,92.828,92.794,92.827,282999996.0
2007-01-10 15:48:00,92.798,92.835,92.789,92.798,169199998.0
2007-01-10 15:49:00,92.791,92.821,92.791,92.821,184299997.0
2007-01-10 15:50:00,92.831,92.831,92.794,92.802,160500001.0
2007-01-10 15:51:00,92.818,92.85,92.809,92.823,174900001.0
2007-01-10 15:52:00,92.832,92.86,92.824,92.86,243099998.0
2007-01-10 15:53:00,92.866,92.896,92.854,92.865,167299999.0
2007-01-10 15:54:00,92.842,92.867,92.839,92.856,186299999.0
2007-01-10 15:55:00,92.851,92.88,92.84,92.85,192800001.0
2007-01-10 15:56:00,92.867,92.868,92.83,92.849,174899999.0
2007-01-10 15:57:00,92.812,92.85,92.803,92.842,153500001.0
2007-01-10 15:58:00,92.832,92.863,92.832,92.853,179199998.0
2007-01-10 15:59:00,92.83,92.853,92.803,92.832,293899999.0
2007-01-10 16:00:00,92.84,92.874,92.84,92.874,223100001.0
2007-01-10 16:01:00,92.881,92.895,92.864,92.872,114200001.0
2007-01-10 16:02:00,92.884,92.895,92.855,92.878,250199997.0
2007-01-10 16:03:00,92.873,92.888,92.836,92.865,124699995.0
2007-01-10 16:04:00,92.895,92.895,92.853,92.853,199299998.0
2007-01-10 16:05:00,92.864,92.892,92.863,92.881,252300002.0
2007-01-10 16:06:00,92.868,92.868,92.843,92.845,175699997.0
2007-01-10 16:07:00,92.861,92.896,92.846,92.874,157400002.0
2007-01-10 16:08:00,92.898,92.902,92.834,92.848,222400002.0
2007-01-10 16:09:00,92.84,92.875,92.831,92.87,251700002.0
2007-01-10 16:10:00,92.858,92.864,92.842,92.851,190800001.0
2007-01-10 16:11:00,92.843,92.876,92.842,92.865,302700002.0
2007-01-10 16:12:00,92.856,92.862,92.832,92.858,141999999.0
2007-01-10 16:13:00,92.826,92.854,92.811,92.812,183599999.0
2007-01-10 16:14:00,92.814,92.854,92.814,92.853,180400000.0
2007-01-10 16:15:00,92.851,92.877,92.851,92.858,130900000.0
2007-01-10 16:16:00,92.872,92.878,92.856,92.86,239200001.0
2007-01-10 16:17:00,92.873,92.873,92.796,92.854,270999999.0
2007-01-10 16:18:00,92.861,92.89,92.856,92.856,209099999.0
2007-01-10 16:19:00,92.864,92.886,92.855,92.869,143500002.0
2007-01-10 16:20:00,92.845,92.864,92.837,92.864,318000000.0
2007-01-10 16:21:00,92.878,92.878,92.827,92.839,164099998.0
2007-01-10 16:22:00,92.875,92.898,92.865,92.878,249800000.0
2007-01-10 16:23:00,92.877,92.877,92.844,92.844,200100001.0
2007-01-10 16:24:00,92.861,92.87,92.835,92.849,123500000.0
2007-01-10 16:25:00,92.876,92.876,92.802,92.802,343799999.0
2007-01-10 16:26:00,92.866,92.883,92.836,92.864,193000001.0
2007-01-10 16:27:00,92.877,92.886,92.843,92.869,215700002.0
2007-01-10 16:28:00,92.875,92.891,92.861,92.873,274800004.0
2007-01-10 16:29:00,92.886,92.91,92.882,92.903,138199999.0
2007-01-10 16:30:00,92.906,92.918,92.882,92.904,309099999.0
2007-01-10 16:31:00,92.897,92.916,92.869,92.879,315400001.0
2007-01-10 16:32:00,92.895,92.898,92.869,92.871,164800001.0
2007-01-10 16:33:00,92.894,92.918,92.87,92.903,226900000.0
2007-01-10 16:34:00,92.867,92.922,92.863,92.922,127200003.0
2007-01-10 16:35:00,92.928,92.93,92.905,92.905,127899999.0
2007-01-10 16:36:00,92.923,92.951,92.913,92.93,135800000.0
2007-01-10 16:37:00,92.977,92.977,92.923,92.929,113899999.0
2007-01-10 16:38:00,92.925,92.958,92.912,92.939,174500003.0
2007-01-10 16:39:00,92.942,92.968,92.935,92.959,231600000.0
2007-01-10 16:40:00,92.97,92.998,92.958,92.975,246900002.0
2007-01-10 16:41:00,92.993,93.011,92.936,92.974,206999997.0
2007-01-10 16:42:00,92.99,92.99,92.939,92.939,264099998.0
2007-01-10 16:43:00,92.97,92.987,92.942,92.987,192599997.0
2007-01-10 16:44:00,92.972,92.993,92.956,92.964,78800000.0
2007-01-10 16:45:00,92.942,92.96,92.92,92.932,218000001.0
2007-01-10 16:46:00,92.918,92.943,92.901,92.943,164200000.0
2007-01-10 16:47:00,92.923,92.944,92.911,92.923,206799999.0
2007-01-10 16:48:00,92.916,92.933,92.881,92.881,217600001.0
2007-01-10 16:49:00,92.911,92.93,92.881,92.922,248999997.0
2007-01-10 16:50:00,92.904,92.928,92.891,92.91,106600001.0
2007-01-10 16:51:00,92.891,92.902,92.869,92.877,130300001.0
2007-01-10 16:52:00,92.888,92.934,92.88,92.934,176400000.0
2007-01-10 16:53:00,92.929,92.929,92.898,92.902,235600002.0
2007-01-10 16:54:00,92.899,92.961,92.899,92.961,163599999.0
2007-01-10 16:55:00,92.943,92.952,92.923,92.925,171099997.0
2007-01-10 16:56:00,92.938,92.965,92.922,92.951,124000001.0
2007-01-10 16:57:00,92.931,92.954,92.918,92.946,294300001.0
2007-01-10 16:58:00,92.904,92.929,92.88,92.911,205100002.0
2007-01-10 16:59:00,92.898,92.92,92.893,92.92,205699999.0
2007-01-10 17:00:00,92.911,92.925,92.899,92.914,104300000.0
2007-01-10 17:01:00,92.914,92.951,92.905,92.94,180500002.0
2007-01-10 17:02:00,92.943,92.945,92.916,92.916,174599999.0
2007-01-10 17:03:00,92.912,92.928,92.881,92.902,332999997.0
2007-01-10 17:04:00,92.914,92.93,92.895,92.9,180500000.0
2007-01-10 17:05:00,92.892,92.921,92.89,92.902,226000000.0
2007-01-10 17:06:00,92.917,92.937,92.916,92.937,64700000.0
2007-01-10 17:07:00,92.918,92.94,92.914,92.94,100700002.0
2007-01-10 17:08:00,92.929,92.943,92.921,92.94,286299997.0
2007-01-10 17:09:00,92.915,92.95,92.895,92.917,155599998.0
2007-01-10 17:10:00,92.923,92.951,92.916,92.945,233100000.0
2007-01-10 17:11:00,92.958,92.977,92.931,92.946,355599999.0
2007-01-10 17:12:00,92.946,92.965,92.936,92.941,111000000.0
2007-01-10 17:13:00,92.93,92.966,92.93,92.962,157899999.0
2007-01-10 17:14:00,92.937,92.937,92.898,92.91,124499998.0
2007-01-10 17:15:00,92.93,92.971,92.93,92.952,271699996.0
2007-01-10 17:16:00,92.938,92.938,92.904,92.908,158400001.0
2007-01-10 17:17:00,92.931,92.949,92.91,92.91,203999995.0
2007-01-10 17:18:00,92.947,92.966,92.899,92.966,124300000.0
2007-01-10 17:19:00,92.958,92.958,92.921,92.921,114599998.0
2007-01-10 17:20:00,92.947,92.951,92.908,92.924,178899998.0
2007-01-10 17:21:00,92.929,92.942,92.913,92.939,132100000.0
2007-01-10 17:22:00,92.938,92.946,92.922,92.934,199999998.0
2007-01-10 17:23:00,92.955,92.965,92.929,92.951,100000000.0
2007-01-10 17:24:00,92.896,92.958,92.889,92.932,205200002.0
2007-01-10 17:25:00,92.949,92.957,92.93,92.938,232700002.0
2007-01-10 17:26:00,92.932,92.961,92.93,92.942,263699999.0
2007-01-10 17:27:00,92.923,92.955,92.915,92.955,210500002.0
2007-01-10 17:28:00,92.959,92.965,92.906,92.913,277300001.0
2007-01-10 17:29:00,92.917,92.933,92.894,92.918,182199998.0
2007-01-10 17:30:00,92.932,92.953,92.918,92.936,201800000.0
2007-01-10 17:31:00,92.925,92.946,92.91,92.935,123199999.0
2007-01-10 17:32:00,92.932,92.943,92.915,92.935,144300000.0
2007-01-10 17:33:00,92.928,92.95,92.911,92.942,127500000.0
2007-01-10 17:34:00,92.919,92.958,92.915,92.938,155099999.0
2007-01-10 17:35:00,92.971,93.004,92.963,92.973,231799999.0
2007-01-10 17:36:00,92.965,92.984,92.95,92.97,218199998.0
2007-01-10 17:37:00,92.963,92.996,92.958,92.996,174399995.0
2007-01-10 17:38:00,92.981,93.006,92.977,93.006,190499996.0
2007-01-10 17:39:00,93.0,93.025,92.984,92.995,246399996.0
2007-01-10 17:40:00,92.978,92.997,92.95,92.973,141400000.0
2007-01-10 17:41:00,92.954,92.97,92.915,92.942,291799999.0
2007-01-10 17:42:00,92.954,92.954,92.934,92.936,131700001.0
2007-01-10 17:43:00,92.926,92.947,92.906,92.929,82600000.0
2007-01-10 17:44:00,92.88,92.908,92.866,92.892,194199999.0
2007-01-10 17:45:00,92.88,92.913,92.88,92.913,223699996.0
2007-01-10 17:46:00,92.913,92.937,92.913,92.937,178499997.0
2007-01-10 17:47:00,92.92,92.933,92.867,92.893,197499998.0
2007-01-10 17:48:00,92.918,92.918,92.868,92.87,228900001.0
2007-01-10 17:49:00,92.902,92.928,92.895,92.905,119699999.0
2007-01-10 17:50:00,92.91,92.919,92.87,92.902,211200000.0
2007-01-10 17:51:00,92.922,92.922,92.895,92.915,264100002.0
2007-01-10 17:52:00,92.925,92.925,92.89,92.895,222199995.0
2007-01-10 17:53:00,92.925,92.926,92.895,92.904,189699999.0
2007-01-10 17:54:00,92.909,92.924,92.901,92.916,177800001.0
2007-01-10 17:55:00,92.917,92.927,92.854,92.854,175699999.0
2007-01-10 17:56:00,92.86,92.922,92.842,92.898,182500002.0
2007-01-10 17:57:00,92.923,92.928,92.88,92.886,127800001.0
2007-01-10 17:58:00,92.905,92.917,92.883,92.883,198900001.0
2007-01-10 17:59:00,92.893,92.919,92.891,92.908,343900003.0
2007-01-10 18:00:00,92.851,92.902,92.851,92.889,234299999.0
2007-01-10 18:01:00,92.899,92.899,92.837,92.857,1337999997.0
2007-01-10 18:02:00,92.9,92.9,92.85,92.864,1996699993.0
2007-01-10 18:03:00,92.8,92.82,92.8,92.8,1665899994.0
2007-01-10 18:04:00,92.874,92.883,92.841,92.855,1665899994.0
2007-01-10 18:05:00,92.884,92.905,92.863,92.889,1670799995.0
2007-01-10 18:06:00,92.905,92.92,92.885,92.915,1591699999.0
2007-01-10 18:07:00,92.889,92.917,92.886,92.915,2062099988.0
2007-01-10 18:08:00,92.863,92.904,92.832,92.904,1905200006.0
2007-01-10 18:09:00,92.89,92.92,92.89,92.905,1368700004.0
2007-01-10 18:10:00,92.891,92.92,92.889,92.905,1626099994.0
2007-01-10 18:11:00,92.9,92.907,92.848,92.883,1026899994.0
2007-01-10 18:12:00,92.872,92.91,92.864,92.892,939300001.0
2007-01-10 18:13:00,92.887,92.906,92.87,92.88,1730900000.0
2007-01-10 18:14:00,92.897,92.898,92.834,92.886,1669199998.0
2007-01-10 18:15:00,92.873,92.887,92.834,92.882,1948800004.0
2007-01-10 18:16:00,92.887,92.925,92.885,92.91,2039500004.0
2007-01-10 18:17:00,92.881,92.903,92.852,92.869,731599991.0
2007-01-10 18:18:00,92.879,92.921,92.856,92.898,1000199991.0
2007-01-10 18:19:00,92.892,92.933,92.869,92.933,1650899985.0
2007-01-10 18:20:00,92.914,92.929,92.884,92.91,1704599995.0
2007-01-10 18:21:00,92.881,92.904,92.864,92.902,1571299998.0
2007-01-10 18:22:00,92.902,92.915,92.872,92.915,1544799999.0
2007-01-10 18:23:00,92.89,92.89,92.87,92.88,1396500007.0
2007-01-10 18:24:00,92.916,92.918,92.88,92.91,1396500007.0
2007-01-10 18:25:00,92.89,92.91,92.89,92.9,1701500005.0
2007-01-10 18:26:00,92.905,92.916,92.881,92.887,1701500005.0
2007-01-10 18:27:00,92.881,92.89,92.842,92.872,1313199988.0
2007-01-10 18:28:00,92.91,92.91,92.868,92.884,1259300007.0
2007-01-10 18:29:00,92.892,92.901,92.861,92.885,1188499992.0
2007-01-10 18:30:00,92.887,92.887,92.855,92.875,876799998.0
2007-01-10 18:31:00,92.871,92.871,92.816,92.816,1157699997.0
2007-01-10 18:32:00,92.842,92.87,92.799,92.822,1762099994.0
2007-01-10 18:33:00,92.854,92.873,92.817,92.858,2004099991.0
2007-01-10 18:34:00,92.865,92.876,92.842,92.845,1952299998.0
2007-01-10 18:35:00,92.834,92.854,92.782,92.792,1566300002.0
2007-01-10 18:36:00,92.836,92.854,92.8,92.846,1613100000.0
2007-01-10 18:37:00,92.828,92.849,92.789,92.807,1133300004.0
2007-01-10 18:38:00,92.823,92.84,92.777,92.791,801499999.0
2007-01-10 18:39:00,92.81,92.877,92.797,92.827,388100001.0
2007-01-10 18:40:00,92.837,92.849,92.79,92.822,780100000.0
2007-01-10 18:41:00,92.839,92.847,92.804,92.808,685199998.0
2007-01-10 18:42:00,92.82,92.829,92.779,92.8,707999996.0
2007-01-10 18:43:00,92.808,92.837,92.804,92.817,1429900006.0
2007-01-10 18:44:00,92.821,92.838,92.796,92.818,883099997.0
2007-01-10 18:45:00,92.823,92.826,92.785,92.785,931899997.0
2007-01-10 18:46:00,92.806,92.806,92.742,92.79,834999990.0
2007-01-10 18:47:00,92.795,92.812,92.78,92.786,565700001.0
2007-01-10 18:48:00,92.782,92.798,92.732,92.763,583999998.0
2007-01-10 18:49:00,92.74,92.799,92.727,92.793,787499997.0
2007-01-10 18:50:00,92.764,92.795,92.739,92.785,904699999.0
2007-01-10 18:51:00,92.776,92.8,92.725,92.727,386299998.0
2007-01-10 18:52:00,92.795,92.803,92.75,92.763,809600001.0
2007-01-10 18:53:00,92.781,92.816,92.762,92.785,1030599982.0
2007-01-10 18:54:00,92.792,92.801,92.75,92.795,821199997.0
2007-01-10 18:55:00,92.8,92.822,92.758,92.777,971600000.0
2007-01-10 18:56:00,92.791,92.826,92.769,92.82,619599995.0
2007-01-10 18:57:00,92.819,92.826,92.79,92.802,391499996.0
2007-01-10 18:58:00,92.792,92.833,92.792,92.809,1082199994.0
2007-01-10 18:59:00,92.767,92.792,92.733,92.739,845599996.0
2007-01-10 19:00:00,92.772,92.799,92.766,92.786,773899999.0
2007-01-10 19:01:00,92.771,92.792,92.765,92.773,458199997.0
2007-01-10 19:02:00,92.779,92.802,92.773,92.802,290800001.0
2007-01-10 19:03:00,92.767,92.789,92.716,92.78,556099999.0
2007-01-10 19:04:00,92.76,92.781,92.726,92.744,733699998.0
2007-01-10 19:05:00,92.787,92.813,92.77,92.783,376299998.0
2007-01-10 19:06:00,92.784,92.799,92.739,92.76,476300000.0
2007-01-10 19:07:00,92.765,92.798,92.744,92.772,1048700000.0
2007-01-10 19:08:00,92.783,92.798,92.771,92.777,865299998.0
2007-01-10 19:09:00,92.789,92.808,92.77,92.776,670800001.0
2007-01-10 19:10:00,92.791,92.804,92.745,92.761,672400005.0
2007-01-10 19:11:00,92.782,92.809,92.743,92.783,146900000.0
2007-01-10 19:12:00,92.821,92.824,92.78,92.803,417100000.0
2007-01-10 19:13:00,92.769,92.797,92.736,92.787,305399996.0
2007-01-10 19:14:00,92.779,92.804,92.749,92.758,409600001.0
2007-01-10 19:15:00,92.803,92.852,92.803,92.852,886499991.0
2007-01-10 19:16:00,92.847,92.873,92.843,92.864,348299999.0
2007-01-10 19:17:00,92.86,92.868,92.827,92.846,871200005.0
2007-01-10 19:18:00,92.846,92.864,92.828,92.828,468199996.0
2007-01-10 19:19:00,92.835,92.875,92.827,92.845,634199995.0
2007-01-10 19:20:00,92.865,92.865,92.807,92.836,519799998.0
2007-01-10 19:21:00,92.858,92.858,92.809,92.836,319499997.0
2007-01-10 19:22:00,92.848,92.875,92.805,92.865,306900001.0
2007-01-10 19:23:00,92.869,92.879,92.847,92.87,1608099994.0
2007-01-10 19:24:00,92.831,92.877,92.798,92.846,651799996.0
2007-01-10 19:25:00,92.877,92.907,92.874,92.894,918100001.0
2007-01-10 19:26:00,92.888,92.922,92.885,92.898,1342299998.0
2007-01-10 19:27:00,92.887,92.929,92.887,92.9,1022300000.0
2007-01-10 19:28:00,92.89,92.903,92.865,92.878,479699997.0
2007-01-10 19:29:00,92.884,92.884,92.814,92.867,637299999.0
2007-01-10 19:30:00,92.899,92.909,92.874,92.874,771500005.0
2007-01-10 19:31:00,92.849,92.883,92.822,92.832,508100000.0
2007-01-10 19:32:00,92.881,92.899,92.875,92.887,784499998.0
2007-01-10 19:33:00,92.875,92.904,92.836,92.849,684199992.0
2007-01-10 19:34:00,92.885,92.899,92.867,92.88,770999998.0
2007-01-10 19:35:00,92.877,92.898,92.84,92.881,751299999.0
2007-01-10 19:36:00,92.874,92.891,92.845,92.868,492300003.0
2007-01-10 19:37:00,92.869,92.888,92.841,92.888,275799997.0
2007-01-10 19:38:00,92.892,92.892,92.83,92.857,876000001.0
2007-01-10 19:39:00,92.853,92.89,92.853,92.879,866500001.0
2007-01-10 19:40:00,92.87,92.871,92.822,92.841,576799999.0
2007-01-10 19:41:00,92.859,92.89,92.859,92.882,858399993.0
2007-01-10 19:42:00,92.872,92.889,92.837,92.857,508700002.0
2007-01-10 19:43:00,92.85,92.851,92.822,92.833,420000000.0
2007-01-10 19:44:00,92.857,92.865,92.804,92.838,652999994.0
2007-01-10 19:45:00,92.848,92.883,92.835,92.875,505800004.0
2007-01-10 19:46:00,92.836,92.861,92.802,92.835,439400001.0
2007-01-10 19:47:00,92.816,92.841,92.807,92.84,178000002.0
2007-01-10 19:48:00,92.813,92.834,92.782,92.805,728999999.0
2007-01-10 19:49:00,92.82,92.841,92.785,92.785,686099992.0
2007-01-10 19:50:00,92.799,92.848,92.781,92.797,466799998.0
2007-01-10 19:51:00,92.858,92.866,92.843,92.847,313399999.0
2007-01-10 19:52:00,92.837,92.859,92.807,92.859,451299995.0
2007-01-10 19:53:00,92.858,92.858,92.777,92.827,656800001.0
2007-01-10 19:54:00,92.84,92.871,92.832,92.857,666600003.0
2007-01-10 19:55:00,92.837,92.858,92.82,92.856,434499998.0
2007-01-10 19:56:00,92.819,92.867,92.805,92.831,373700002.0
2007-01-10 19:57:00,92.865,92.881,92.855,92.859,583900003.0
2007-01-10 19:58:00,92.871,92.883,92.813,92.841,962999998.0
2007-01-10 19:59:00,92.855,92.856,92.789,92.828,743699998.0
2007-01-10 20:00:00,92.855,92.862,92.829,92.83,299499999.0
2007-01-10 20:01:00,92.832,92.832,92.787,92.805,556200000.0
2007-01-10 20:02:00,92.829,92.847,92.788,92.797,741400002.0
2007-01-10 20:03:00,92.784,92.803,92.751,92.775,385000000.0
2007-01-10 20:04:00,92.766,92.809,92.74,92.792,277900001.0
2007-01-10 20:05:00,92.788,92.811,92.764,92.806,601099998.0
2007-01-10 20:06:00,92.768,92.802,92.756,92.79,812299997.0
2007-01-10 20:07:00,92.781,92.807,92.766,92.793,709399994.0
2007-01-10 20:08:00,92.813,92.813,92.753,92.781,477999998.0
2007-01-10 20:09:00,92.795,92.812,92.78,92.786,434100001.0
2007-01-10 20:10:00,92.752,92.802,92.736,92.75,834200000.0
2007-01-10 20:11:00,92.736,92.799,92.73,92.769,855400008.0
2007-01-10 20:12:00,92.79,92.805,92.729,92.736,1591399996.0
2007-01-10 20:13:00,92.773,92.791,92.717,92.737,531599999.0
2007-01-10 20:14:00,92.783,92.798,92.767,92.797,586899999.0
2007-01-10 20:15:00,92.787,92.813,92.784,92.813,713200002.0
2007-01-10 20:16:00,92.768,92.808,92.757,92.799,828200006.0
2007-01-10 20:17:00,92.794,92.81,92.777,92.795,295500000.0
2007-01-10 20:18:00,92.768,92.807,92.761,92.79,194599997.0
2007-01-10 20:19:00,92.79,92.808,92.758,92.8,408000002.0
2007-01-10 20:20:00,92.781,92.799,92.757,92.781,761000003.0
2007-01-10 20:21:00,92.774,92.784,92.752,92.762,454200001.0
2007-01-10 20:22:00,92.77,92.78,92.74,92.747,901599999.0
2007-01-10 20:23:00,92.744,92.767,92.71,92.766,472700000.0
2007-01-10 20:24:00,92.764,92.77,92.71,92.737,399100001.0
2007-01-10 20:25:00,92.765,92.778,92.749,92.762,552299995.0
2007-01-10 20:26:00,92.762,92.789,92.715,92.765,401200000.0
2007-01-10 20:27:00,92.811,92.813,92.763,92.763,380799999.0
2007-01-10 20:28:00,92.786,92.811,92.745,92.794,1105699995.0
2007-01-10 20:29:00,92.806,92.806,92.753,92.781,1413700003.0
2007-01-10 20:30:00,92.809,92.829,92.796,92.802,1558500005.0
2007-01-10 20:31:00,92.787,92.816,92.756,92.79,1178999987.0
2007-01-10 20:32:00,92.806,92.827,92.753,92.795,1082400007.0
2007-01-10 20:33:00,92.815,92.842,92.798,92.818,545099998.0
2007-01-10 20:34:00,92.832,92.854,92.822,92.842,444899996.0
2007-01-10 20:35:00,92.852,92.867,92.827,92.827,415000004.0
2007-01-10 20:36:00,92.813,92.852,92.791,92.803,613299999.0
2007-01-10 20:37:00,92.837,92.876,92.837,92.85,476600005.0
2007-01-10 20:38:00,92.824,92.851,92.782,92.792,902900002.0
2007-01-10 20:39:00,92.786,92.843,92.785,92.837,811699989.0
2007-01-10 20:40:00,92.834,92.852,92.817,92.835,1153500004.0
2007-01-10 20:41:00,92.815,92.835,92.766,92.825,996800003.0
2007-01-10 20:42:00,92.812,92.836,92.777,92.79,963699998.0
2007-01-10 20:43:00,92.802,92.837,92.792,92.811,961599994.0
2007-01-10 20:44:00,92.814,92.852,92.788,92.852,739500000.0
2007-01-10 20:45:00,92.865,92.908,92.856,92.908,742400003.0
2007-01-10 20:46:00,92.903,92.903,92.847,92.848,559199998.0
2007-01-10 20:47:00,92.9,92.9,92.85,92.899,1123600001.0
2007-01-10 20:48:00,92.88,92.918,92.843,92.918,791299999.0
2007-01-10 20:49:00,92.917,92.917,92.846,92.867,505099997.0
2007-01-10 20:50:00,92.884,92.921,92.843,92.896,1078400006.0
2007-01-10 20:51:00,92.917,92.932,92.899,92.914,421299999.0
2007-01-10 20:52:00,92.906,92.913,92.871,92.882,354499997.0
2007-01-10 20:53:00,92.894,92.896,92.857,92.862,1010799998.0
2007-01-10 20:54:00,92.856,92.894,92.856,92.884,447200002.0
2007-01-10 20:55:00,92.875,92.904,92.873,92.899,1028899997.0
2007-01-10 20:56:00,92.874,92.905,92.874,92.904,692200003.0
2007-01-10 20:57:00,92.908,92.931,92.887,92.902,720499999.0
2007-01-10 20:58:00,92.866,92.901,92.85,92.885,1325300005.0
2007-01-10 20:59:00,92.923,92.923,92.876,92.895,1046699990.0
2007-01-10 21:00:00,92.896,92.913,92.88,92.88,1362999996.0
2007-01-10 21:01:00,92.903,92.972,92.894,92.946,1025900003.0
2007-01-10 21:02:00,92.957,92.972,92.952,92.965,497200001.0
2007-01-10 21:03:00,92.962,92.966,92.9,92.926,403500001.0
2007-01-10 21:04:00,92.923,92.968,92.907,92.909,449200001.0
2007-01-10 21:05:00,92.894,92.948,92.886,92.893,711699995.0
2007-01-10 21:06:00,92.921,92.965,92.886,92.949,590200001.0
2007-01-10 21:07:00,92.939,92.972,92.929,92.941,818999995.0
2007-01-10 21:08:00,92.946,92.966,92.885,92.895,928599998.0
2007-01-10 21:09:00,92.892,92.97,92.892,92.97,273600000.0
2007-01-10 21:10:00,92.965,92.965,92.888,92.939,775499998.0
2007-01-10 21:11:00,92.946,92.978,92.915,92.958,658100004.0
2007-01-10 21:12:00,92.903,92.955,92.895,92.929,300800001.0
2007-01-10 21:13:00,92.926,92.964,92.916,92.938,293999997.0
2007-01-10 21:14:00,92.92,92.963,92.919,92.958,698099997.0
2007-01-10 21:15:00,92.941,92.97,92.937,92.959,895899994.0
2007-01-10 21:16:00,92.93,92.963,92.899,92.953,854799998.0
2007-01-10 21:17:00,92.919,92.958,92.898,92.942,1018199996.0
2007-01-10 21:18:00,92.932,92.95,92.877,92.927,593699999.0
2007-01-10 21:19:00,92.952,92.983,92.924,92.956,738600000.0
2007-01-10 21:20:00,92.961,92.998,92.928,92.958,1291600000.0
2007-01-10 21:21:00,92.979,92.994,92.961,92.969,806699998.0
2007-01-10 21:22:00,92.98,92.987,92.935,92.958,861800001.0
2007-01-10 21:23:00,92.958,92.982,92.934,92.958,800399998.0
2007-01-10 21:24:00,92.961,92.984,92.931,92.961,808800003.0
2007-01-10 21:25:00,92.936,92.982,92.936,92.98,876600003.0
2007-01-10 21:26:00,92.991,93.0,92.968,92.973,452299993.0
2007-01-10 21:27:00,92.969,92.99,92.926,92.98,489800005.0
2007-01-10 21:28:00,92.989,92.998,92.911,92.92,547099991.0
2007-01-10 21:29:00,92.911,92.974,92.911,92.946,574900002.0
2007-01-10 21:30:00,92.982,92.982,92.941,92.941,347499998.0
2007-01-10 21:31:00,92.932,92.964,92.901,92.964,215700000.0
2007-01-10 21:32:00,92.939,92.956,92.914,92.93,425899999.0
2007-01-10 21:33:00,92.908,92.922,92.876,92.912,562499993.0
2007-01-10 21:34:00,92.929,92.929,92.874,92.893,220600000.0
2007-01-10 21:35:00,92.924,92.951,92.885,92.916,528900009.0
2007-01-10 21:36:00,92.936,92.937,92.879,92.899,474399995.0
2007-01-10 21:37:00,92.928,92.951,92.893,92.91,528400000.0
2007-01-10 21:38:00,92.913,92.926,92.871,92.919,309899997.0
2007-01-10 21:39:00,92.941,92.945,92.912,92.926,322000000.0
2007-01-10 21:40:00,92.88,92.908,92.85,92.887,551499996.0
2007-01-10 21:41:00,92.88,92.897,92.875,92.879,495499996.0
2007-01-10 21:42:00,92.895,92.912,92.881,92.9,348099997.0
2007-01-10 21:43:00,92.907,92.907,92.866,92.877,273200000.0
2007-01-10 21:44:00,92.891,92.905,92.84,92.871,979699998.0
2007-01-10 21:45:00,92.89,92.897,92.839,92.876,362599998.0
2007-01-10 21:46:00,92.869,92.887,92.845,92.862,242400001.0
2007-01-10 21:47:00,92.873,92.895,92.873,92.89,386700003.0
2007-01-10 21:48:00,92.867,92.895,92.849,92.875,695000005.0
2007-01-10 21:49:00,92.858,92.9,92.858,92.9,293399999.0
2007-01-10 21:50:00,92.89,92.913,92.89,92.908,194199999.0
2007-01-10 21:51:00,92.909,92.921,92.894,92.894,368100000.0
2007-01-10 21:52:00,92.917,92.924,92.895,92.895,215600002.0
2007-01-10 21:53:00,92.905,92.905,92.852,92.859,494999999.0
2007-01-10 21:54:00,92.858,92.903,92.841,92.863,262700001.0
2007-01-10 21:55:00,92.863,92.911,92.854,92.872,305900001.0
2007-01-10 21:56:00,92.861,92.904,92.86,92.885,201200000.0
2007-01-10 21:57:00,92.877,92.899,92.865,92.883,204199997.0
2007-01-10 21:58:00,92.868,92.868,92.834,92.834,141599999.0
2007-01-10 21:59:00,92.869,92.893,92.864,92.868,497299996.0
2007-01-10 22:00:00,92.895,92.901,92.873,92.886,536300000.0
2007-01-10 22:01:00,92.884,92.884,92.831,92.837,719299994.0
2007-01-10 22:02:00,92.884,92.889,92.818,92.889,685899996.0
2007-01-10 22:03:00,92.865,92.885,92.839,92.875,379000002.0
2007-01-10 22:04:00,92.876,92.895,92.861,92.895,567799995.0
2007-01-10 22:05:00,92.876,92.888,92.839,92.868,181900000.0
2007-01-10 22:06:00,92.88,92.88,92.832,92.832,191799998.0
2007-01-10 22:07:00,92.875,92.885,92.835,92.885,345999999.0
2007-01-10 22:08:00,92.88,92.886,92.849,92.862,216399999.0
2007-01-10 22:09:00,92.863,92.885,92.842,92.857,178000001.0
2007-01-10 22:10:00,92.853,92.871,92.841,92.866,254600000.0
2007-01-10 22:11:00,92.854,92.886,92.853,92.866,416000003.0
2007-01-10 22:12:00,92.879,92.886,92.829,92.864,365899999.0
2007-01-10 22:13:00,92.891,92.891,92.84,92.882,452400002.0
2007-01-10 22:14:00,92.885,92.885,92.83,92.831,277199999.0
2007-01-10 22:15:00,92.828,92.887,92.823,92.887,195700000.0
2007-01-10 22:16:00,92.852,92.875,92.827,92.849,631899992.0
2007-01-10 22:17:00,92.858,92.878,92.825,92.866,148400000.0
2007-01-10 22:18:00,92.838,92.888,92.819,92.849,426399999.0
2007-01-10 22:19:00,92.843,92.884,92.843,92.87,412400000.0
2007-01-10 22:20:00,92.818,92.873,92.818,92.822,236500003.0
2007-01-10 22:21:00,92.838,92.886,92.832,92.859,289099999.0
2007-01-10 22:22:00,92.871,92.89,92.855,92.883,442800000.0
2007-01-10 22:23:00,92.858,92.884,92.818,92.872,470299999.0
2007-01-10 22:24:00,92.869,92.891,92.846,92.846,333800002.0
2007-01-10 22:25:00,92.832,92.888,92.832,92.872,245200005.0
2007-01-10 22:26:00,92.878,92.887,92.851,92.868,170599998.0
2007-01-10 22:27:00,92.871,92.871,92.814,92.821,717599995.0
2007-01-10 22:28:00,92.853,92.876,92.841,92.874,316699992.0
2007-01-10 22:29:00,92.854,92.875,92.845,92.875,281700000.0
2007-01-10 22:30:00,92.802,92.866,92.802,92.866,186300001.0
2007-01-10 22:31:00,92.864,92.875,92.823,92.846,422000000.0
2007-01-10 22:32:00,92.862,92.891,92.855,92.872,364500002.0
2007-01-10 22:33:00,92.857,92.879,92.82,92.843,561200002.0
2007-01-10 22:34:00,92.845,92.878,92.839,92.857,512799999.0
2007-01-10 22:35:00,92.852,92.873,92.843,92.871,233200000.0
2007-01-10 22:36:00,92.873,92.884,92.854,92.86,212399998.0
2007-01-10 22:37:00,92.869,92.882,92.838,92.863,248700000.0
2007-01-10 22:38:00,92.798,92.866,92.782,92.866,171799998.0
2007-01-10 22:39:00,92.808,92.847,92.782,92.805,338800002.0
2007-01-10 22:40:00,92.829,92.854,92.825,92.846,283700002.0
2007-01-10 22:41:00,92.819,92.855,92.81,92.84,156799999.0
2007-01-10 22:42:00,92.848,92.86,92.821,92.833,154700000.0
2007-01-10 22:43:00,92.815,92.858,92.784,92.858,326400000.0
2007-01-10 22:44:00,92.849,92.875,92.801,92.84,497299997.0
2007-01-10 22:45:00,92.881,92.889,92.845,92.854,620300007.0
2007-01-10 22:46:00,92.881,92.912,92.863,92.89,208399999.0
2007-01-10 22:47:00,92.86,92.884,92.848,92.877,252000002.0
2007-01-10 22:48:00,92.884,92.898,92.844,92.854,303199996.0
2007-01-10 22:49:00,92.906,92.908,92.846,92.876,327699996.0
2007-01-10 22:50:00,92.867,92.896,92.855,92.862,258299996.0
2007-01-10 22:51:00,92.894,92.894,92.838,92.844,316900001.0
2007-01-10 22:52:00,92.886,92.92,92.883,92.913,192599999.0
2007-01-10 22:53:00,92.895,92.913,92.841,92.902,482300003.0
2007-01-10 22:54:00,92.905,92.915,92.858,92.887,316000003.0
2007-01-10 22:55:00,92.908,92.911,92.86,92.878,360299992.0
2007-01-10 22:56:00,92.869,92.904,92.853,92.904,249000000.0
2007-01-10 22:57:00,92.851,92.905,92.828,92.905,303100003.0
2007-01-10 22:58:00,92.924,92.924,92.849,92.85,173800003.0
2007-01-10 22:59:00,92.865,92.924,92.835,92.884,646899991.0
2007-01-10 23:00:00,92.915,92.915,92.848,92.852,326599997.0
2007-01-10 23:01:00,92.913,92.913,92.831,92.878,181299998.0
2007-01-10 23:02:00,92.878,92.903,92.865,92.893,237100001.0
2007-01-10 23:03:00,92.895,92.918,92.869,92.894,204999999.0
2007-01-10 23:04:00,92.905,92.917,92.882,92.894,172600000.0
2007-01-10 23:05:00,92.896,92.912,92.867,92.886,197600002.0
2007-01-10 23:06:00,92.869,92.906,92.845,92.906,237899998.0
2007-01-10 23:07:00,92.91,92.92,92.869,92.884,146400000.0
2007-01-10 23:08:00,92.87,92.909,92.85,92.887,130300002.0
2007-01-10 23:09:00,92.904,92.918,92.873,92.903,217600000.0
2007-01-10 23:10:00,92.884,92.905,92.87,92.895,269500001.0
2007-01-10 23:11:00,92.889,92.915,92.883,92.915,177199999.0
2007-01-10 23:12:00,92.912,92.96,92.912,92.96,173199999.0
2007-01-10 23:13:00,92.912,92.952,92.911,92.92,173099998.0
2007-01-10 23:14:00,92.915,92.945,92.915,92.938,333899998.0
2007-01-10 23:15:00,92.94,92.945,92.881,92.881,196999997.0
2007-01-10 23:16:00,92.937,92.96,92.924,92.927,214600001.0
2007-01-10 23:17:00,92.927,92.954,92.919,92.946,227600001.0
2007-01-10 23:18:00,92.934,92.934,92.892,92.916,176699999.0
2007-01-10 23:19:00,92.917,92.938,92.87,92.89,182199997.0
2007-01-10 23:20:00,92.947,92.949,92.893,92.893,246200000.0
2007-01-10 23:21:00,92.945,92.95,92.894,92.894,150299997.0
2007-01-10 23:22:00,92.917,92.928,92.865,92.897,273100000.0
2007-01-10 23:23:00,92.879,92.899,92.831,92.851,145999999.0
2007-01-10 23:24:00,92.87,92.897,92.838,92.865,136199999.0
2007-01-10 23:25:00,92.917,92.923,92.865,92.872,201899998.0
2007-01-10 23:26:00,92.868,92.882,92.846,92.854,166299999.0
2007-01-10 23:27:00,92.879,92.905,92.866,92.895,230500000.0
2007-01-10 23:28:00,92.897,92.904,92.874,92.884,118800002.0
2007-01-10 23:29:00,92.919,92.934,92.897,92.902,184600001.0
2007-01-10 23:30:00,92.87,92.913,92.866,92.868,118200000.0
2007-01-10 23:31:00,92.864,92.901,92.858,92.896,170800002.0
2007-01-10 23:32:00,92.888,92.928,92.888,92.915,139100000.0
2007-01-10 23:33:00,92.922,92.951,92.883,92.931,123100000.0
2007-01-10 23:34:00,92.927,92.959,92.917,92.926,338999999.0
2007-01-10 23:35:00,92.899,92.943,92.897,92.926,117600000.0
2007-01-10 23:36:00,92.928,92.953,92.918,92.944,217400003.0
2007-01-10 23:37:00,92.912,92.945,92.91,92.933,248599999.0
2007-01-10 23:38:00,92.929,92.939,92.89,92.89,217600000.0
2007-01-10 23:39:00,92.907,92.92,92.81,92.893,127300000.0
2007-01-10 23:40:00,92.897,92.921,92.875,92.89,244300002.0
2007-01-10 23:41:00,92.922,92.94,92.883,92.933,268700000.0
2007-01-10 23:42:00,92.917,92.945,92.905,92.914,163900002.0
2007-01-10 23:43:00,92.907,92.948,92.907,92.933,178600001.0
2007-01-10 23:44:00,92.91,92.95,92.909,92.925,82500001.0
2007-01-10 23:45:00,92.893,92.936,92.867,92.881,219599999.0
2007-01-10 23:46:00,92.868,92.925,92.864,92.902,293300000.0
2007-01-10 23:47:00,92.903,92.948,92.903,92.926,132200000.0
2007-01-10 23:48:00,92.927,92.947,92.9,92.938,226199999.0
2007-01-10 23:49:00,92.909,92.947,92.908,92.928,127100000.0
2007-01-10 23:50:00,92.918,92.942,92.884,92.921,194000003.0
2007-01-10 23:51:00,92.899,92.96,92.899,92.948,177700001.0
2007-01-10 23:52:00,92.936,92.955,92.898,92.935,169000000.0
2007-01-10 23:53:00,92.932,92.943,92.886,92.92,122499999.0
2007-01-10 23:54:00,92.968,92.968,92.895,92.909,133500002.0
2007-01-10 23:55:00,92.961,92.972,92.943,92.954,205100001.0
2007-01-10 23:56:00,92.968,92.968,92.935,92.949,124400001.0
2007-01-10 23:57:00,92.931,92.966,92.931,92.966,75400000.0
2007-01-10 23:58:00,92.984,92.994,92.947,92.947,227999998.0
2007-01-10 23:59:00,92.944,92.966,92.919,92.953,280399994.0
2007-01-11 00:00:00,92.952,92.971,92.943,92.949,223900001.0
2007-01-11 00:01:00,92.957,92.957,92.92,92.936,248799999.0
2007-01-11 00:02:00,92.93,92.959,92.927,92.956,184799997.0
2007-01-11 00:03:00,92.946,92.952,92.923,92.94,276700004.0
2007-01-11 00:04:00,92.938,92.985,92.924,92.985,209700000.0
2007-01-11 00:05:00,92.956,92.977,92.939,92.956,219800005.0
2007-01-11 00:06:00,92.968,92.976,92.942,92.962,62400000.0
2007-01-11 00:07:00,92.959,92.974,92.944,92.951,308199994.0
2007-01-11 00:08:00,92.928,92.96,92.908,92.939,233999998.0
2007-01-11 00:09:00,92.956,92.972,92.932,92.954,221499996.0
2007-01-11 00:10:00,92.947,92.976,92.935,92.953,242299999.0
2007-01-11 00:11:00,92.941,92.957,92.922,92.938,167199997.0
2007-01-11 00:12:00,92.899,92.933,92.89,92.912,271899997.0
2007-01-11 00:13:00,92.939,92.955,92.923,92.933,199799996.0
2007-01-11 00:14:00,92.92,92.953,92.92,92.94,205799999.0
2007-01-11 00:15:00,92.952,92.952,92.901,92.925,256900001.0
2007-01-11 00:16:00,92.944,92.944,92.917,92.921,158300000.0
2007-01-11 00:17:00,92.927,92.94,92.902,92.917,186099996.0
2007-01-11 00:18:00,92.958,92.958,92.91,92.933,247900001.0
2007-01-11 00:19:00,92.934,92.975,92.921,92.975,203899998.0
2007-01-11 00:20:00,92.954,92.976,92.935,92.963,170999998.0
2007-01-11 00:21:00,92.975,92.976,92.935,92.94,133099998.0
2007-01-11 00:22:00,92.93,92.963,92.923,92.949,184199999.0
2007-01-11 00:23:00,92.905,92.954,92.886,92.936,223600002.0
2007-01-11 00:24:00,92.936,92.948,92.913,92.916,156800000.0
2007-01-11 00:25:00,92.909,92.948,92.899,92.927,378699999.0
2007-01-11 00:26:00,92.933,92.96,92.92,92.938,247999997.0
2007-01-11 00:27:00,92.938,92.962,92.915,92.962,197599999.0
2007-01-11 00:28:00,92.932,92.966,92.929,92.965,256500001.0
2007-01-11 00:29:00,92.944,92.954,92.914,92.954,113900002.0
2007-01-11 00:30:00,92.975,92.991,92.963,92.985,216300001.0
2007-01-11 00:31:00,92.997,92.998,92.95,92.965,191900001.0
2007-01-11 00:32:00,92.981,93.003,92.94,92.945,197300000.0
2007-01-11 00:33:00,92.996,92.996,92.953,92.961,191400002.0
2007-01-11 00:34:00,92.989,92.993,92.957,92.972,139700001.0
2007-01-11 00:35:00,92.951,92.97,92.939,92.95,135400002.0
2007-01-11 00:36:00,92.977,92.992,92.932,92.981,293599999.0
2007-01-11 00:37:00,92.976,92.981,92.944,92.944,239800000.0
2007-01-11 00:38:00,92.931,92.981,92.924,92.981,270000000.0
2007-01-11 00:39:00,92.963,92.972,92.937,92.946,164200000.0
2007-01-11 00:40:00,92.944,92.976,92.944,92.965,162499998.0
2007-01-11 00:41:00,92.982,93.014,92.96,92.967,75100000.0
2007-01-11 00:42:00,92.959,92.998,92.959,92.991,335999997.0
2007-01-11 00:43:00,92.974,92.974,92.905,92.926,152300000.0
2007-01-11 00:44:00,92.943,92.963,92.914,92.914,242999999.0
2007-01-11 00:45:00,92.918,92.965,92.918,92.928,260399999.0
2007-01-11 00:46:00,92.918,92.952,92.901,92.952,220299996.0
2007-01-11 00:47:00,92.965,92.965,92.923,92.932,159300000.0
2007-01-11 00:48:00,92.95,92.955,92.921,92.929,153799998.0
2007-01-11 00:49:00,92.94,92.963,92.924,92.963,132899997.0
2007-01-11 00:50:00,92.972,92.972,92.902,92.904,203399999.0
2007-01-11 00:51:00,92.94,92.968,92.923,92.968,289599999.0
2007-01-11 00:52:00,92.938,92.977,92.938,92.977,155200001.0
2007-01-11 00:53:00,92.933,92.953,92.923,92.94,89900001.0
2007-01-11 00:54:00,92.892,92.95,92.892,92.943,185700001.0
2007-01-11 00:55:00,92.936,92.973,92.921,92.957,198299999.0
2007-01-11 00:56:00,92.972,92.983,92.924,92.933,208700000.0
2007-01-11 00:57:00,92.963,92.97,92.945,92.952,171899998.0
2007-01-11 00:58:00,92.944,92.965,92.931,92.944,211199997.0
2007-01-11 00:59:00,92.956,92.97,92.937,92.952,189200000.0
2007-01-11 01:00:00,92.953,92.989,92.947,92.975,329200001.0
2007-01-11 01:01:00,92.962,92.988,92.934,92.967,103000001.0
2007-01-11 01:02:00,92.96,92.988,92.913,92.926,180299999.0
2007-01-11 01:03:00,92.985,92.985,92.95,92.955,132400001.0
2007-01-11 01:04:00,92.978,93.002,92.972,92.998,255000002.0
2007-01-11 01:05:00,92.997,92.999,92.966,92.975,276700001.0
2007-01-11 01:06:00,92.994,93.012,92.954,93.001,212900000.0
2007-01-11 01:07:00,92.965,92.991,92.919,92.939,163599999.0
2007-01-11 01:08:00,92.973,92.995,92.944,92.97,207099998.0
2007-01-11 01:09:00,92.966,92.988,92.953,92.973,186000002.0
2007-01-11 01:10:00,93.009,93.009,92.957,92.969,193499998.0
2007-01-11 01:11:00,92.968,92.984,92.949,92.964,165500000.0
2007-01-11 01:12:00,92.969,92.983,92.959,92.977,301600002.0
2007-01-11 01:13:00,92.958,92.989,92.943,92.958,162100003.0
2007-01-11 01:14:00,92.972,92.972,92.907,92.907,276900000.0
2007-01-11 01:15:00,92.905,92.947,92.89,92.925,120800001.0
2007-01-11 01:16:00,92.946,92.978,92.946,92.947,186799998.0
2007-01-11 01:17:00,92.958,92.958,92.923,92.924,264499998.0
2007-01-11 01:18:00,92.944,92.957,92.906,92.923,225899997.0
2007-01-11 01:19:00,92.95,92.994,92.935,92.956,393800005.0
2007-01-11 01:20:00,92.961,92.987,92.957,92.977,268099998.0
2007-01-11 01:21:00,92.981,92.991,92.961,92.991,279900000.0
2007-01-11 01:22:00,92.971,92.984,92.952,92.964,160800002.0
2007-01-11 01:23:00,92.944,92.973,92.932,92.961,168400001.0
2007-01-11 01:24:00,92.971,92.993,92.961,92.973,106800000.0
2007-01-11 01:25:00,93.0,93.004,92.948,92.977,295899995.0
2007-01-11 01:26:00,92.97,92.99,92.949,92.975,178399998.0
2007-01-11 01:27:00,92.944,92.965,92.934,92.95,217000000.0
2007-01-11 01:28:00,92.974,92.974,92.946,92.947,158900001.0
2007-01-11 01:29:00,92.951,92.968,92.943,92.955,160299998.0
2007-01-11 01:30:00,92.891,92.946,92.865,92.906,200300002.0
2007-01-11 01:31:00,92.935,92.953,92.919,92.941,335300000.0
2007-01-11 01:32:00,92.915,92.935,92.897,92.931,252299996.0
2007-01-11 01:33:00,92.926,92.943,92.897,92.926,185399997.0
2007-01-11 01:34:00,92.915,92.938,92.89,92.915,207000001.0
2007-01-11 01:35:00,92.901,92.921,92.891,92.907,107000000.0
2007-01-11 01:36:00,92.898,92.914,92.881,92.913,127999999.0
2007-01-11 01:37:00,92.928,92.936,92.906,92.919,187199998.0
2007-01-11 01:38:00,92.866,92.923,92.864,92.923,158600000.0
2007-01-11 01:39:00,92.889,92.917,92.872,92.877,59000000.0
2007-01-11 01:40:00,92.904,92.921,92.875,92.89,287799997.0
2007-01-11 01:41:00,92.917,92.931,92.9,92.921,107899999.0
2007-01-11 01:42:00,92.899,92.918,92.894,92.894,157699998.0
2007-01-11 01:43:00,92.884,92.909,92.881,92.909,134899998.0
2007-01-11 01:44:00,92.9,92.9,92.858,92.862,163800000.0
2007-01-11 01:45:00,92.881,92.9,92.87,92.87,257299996.0
2007-01-11 01:46:00,92.884,92.891,92.863,92.891,163800002.0
2007-01-11 01:47:00,92.869,92.904,92.862,92.9,204600000.0
2007-01-11 01:48:00,92.859,92.908,92.859,92.905,196299999.0
2007-01-11 01:49:00,92.868,92.907,92.844,92.886,181699998.0
2007-01-11 01:50:00,92.89,92.906,92.885,92.903,187099999.0
2007-01-11 01:51:00,92.903,92.903,92.88,92.883,159600002.0
2007-01-11 01:52:00,92.889,92.913,92.88,92.896,275699995.0
2007-01-11 01:53:00,92.868,92.886,92.846,92.878,230199997.0
2007-01-11 01:54:00,92.89,92.89,92.848,92.85,175399998.0
2007-01-11 01:55:00,92.861,92.887,92.85,92.872,199800000.0
2007-01-11 01:56:00,92.842,92.874,92.819,92.828,40600000.0
2007-01-11 01:57:00,92.876,92.876,92.836,92.836,170500000.0
2007-01-11 01:58:00,92.827,92.839,92.794,92.798,138400001.0
2007-01-11 01:59:00,92.825,92.852,92.78,92.821,261100000.0
2007-01-11 02:00:00,92.83,92.84,92.811,92.826,119800000.0
2007-01-11 02:01:00,92.835,92.852,92.793,92.84,127800000.0
2007-01-11 02:02:00,92.838,92.863,92.818,92.824,205300001.0
2007-01-11 02:03:00,92.843,92.867,92.815,92.826,243200001.0
2007-01-11 02:04:00,92.863,92.883,92.831,92.831,263500000.0
2007-01-11 02:05:00,92.89,92.895,92.868,92.88,218200002.0
2007-01-11 02:06:00,92.85,92.891,92.85,92.885,249699996.0
2007-01-11 02:07:00,92.87,92.885,92.838,92.885,184700002.0
2007-01-11 02:08:00,92.868,92.89,92.835,92.844,154700000.0
2007-01-11 02:09:00,92.857,92.893,92.857,92.875,192399998.0
2007-01-11 02:10:00,92.878,92.931,92.875,92.931,193200001.0
2007-01-11 02:11:00,92.927,92.94,92.91,92.925,267299999.0
2007-01-11 02:12:00,92.944,92.952,92.927,92.934,226100002.0
2007-01-11 02:13:00,92.941,92.969,92.931,92.941,100799998.0
2007-01-11 02:14:00,92.939,92.95,92.914,92.928,303899999.0
2007-01-11 02:15:00,92.945,92.967,92.925,92.939,182499998.0
2007-01-11 02:16:00,92.93,92.967,92.93,92.955,179599999.0
2007-01-11 02:17:00,92.931,92.952,92.913,92.93,189200002.0
2007-01-11 02:18:00,92.942,92.974,92.942,92.969,178800000.0
2007-01-11 02:19:00,92.962,92.979,92.95,92.97,214700000.0
2007-01-11 02:20:00,92.964,92.985,92.915,92.951,142200001.0
2007-01-11 02:21:00,92.951,92.964,92.929,92.954,158599999.0
2007-01-11 02:22:00,92.936,92.958,92.922,92.948,53900000.0
2007-01-11 02:23:00,92.966,92.966,92.938,92.946,231700000.0
2007-01-11 02:24:00,92.944,92.96,92.924,92.944,117300003.0
2007-01-11 02:25:00,92.956,93.0,92.956,93.0,257999999.0
2007-01-11 02:26:00,92.959,92.996,92.959,92.962,286999998.0
2007-01-11 02:27:00,92.986,93.0,92.977,92.994,263200001.0
2007-01-11 02:28:00,92.994,93.017,92.969,92.985,250900000.0
2007-01-11 02:29:00,92.982,92.989,92.926,92.933,234499999.0
2007-01-11 02:30:00,93.032,93.277,93.032,93.257,151599998.0
2007-01-11 02:31:00,93.28,93.337,93.275,93.297,181300002.0
2007-01-11 02:32:00,93.289,93.32,93.288,93.314,196599999.0
2007-01-11 02:33:00,93.312,93.381,93.291,93.354,164700001.0
2007-01-11 02:34:00,93.404,93.455,93.404,93.437,137800000.0
2007-01-11 02:35:00,93.412,93.439,93.412,93.437,176699996.0
2007-01-11 02:36:00,93.413,93.446,93.404,93.416,142699999.0
2007-01-11 02:37:00,93.399,93.433,93.399,93.415,238699997.0
2007-01-11 02:38:00,93.406,93.421,93.382,93.417,251600002.0
2007-01-11 02:39:00,93.423,93.462,93.413,93.433,209099997.0
2007-01-11 02:40:00,93.433,93.462,93.427,93.462,173300002.0
2007-01-11 02:41:00,93.453,93.453,93.395,93.424,133100001.0
2007-01-11 02:42:00,93.425,93.434,93.408,93.412,104099999.0
2007-01-11 02:43:00,93.382,93.442,93.374,93.412,247999998.0
2007-01-11 02:44:00,93.433,93.452,93.429,93.444,181600002.0
2007-01-11 02:45:00,93.416,93.45,93.416,93.439,179700000.0
2007-01-11 02:46:00,93.46,93.46,93.414,93.429,214399997.0
2007-01-11 02:47:00,93.449,93.449,93.415,93.428,309000000.0
2007-01-11 02:48:00,93.456,93.487,93.429,93.429,157099999.0
2007-01-11 02:49:00,93.412,93.448,93.385,93.414,144800002.0
2007-01-11 02:50:00,93.403,93.424,93.38,93.417,170700001.0
2007-01-11 02:51:00,93.388,93.409,93.37,93.4,157500000.0
2007-01-11 02:52:00,93.385,93.401,93.344,93.344,189300003.0
2007-01-11 02:53:00,93.41,93.41,93.356,93.375,215000002.0
2007-01-11 02:54:00,93.37,93.413,93.367,93.413,138799999.0
2007-01-11 02:55:00,93.407,93.425,93.39,93.41,247899997.0
2007-01-11 02:56:00,93.431,93.467,93.431,93.45,189899999.0
2007-01-11 02:57:00,93.454,93.483,93.431,93.483,225900001.0
2007-01-11 02:58:00,93.465,93.497,93.458,93.497,191300001.0
2007-01-11 02:59:00,93.495,93.512,93.452,93.452,148800000.0
2007-01-11 03:00:00,93.403,93.44,93.403,93.439,122100002.0
2007-01-11 03:01:00,93.431,93.448,93.412,93.427,192199999.0
2007-01-11 03:02:00,93.443,93.446,93.403,93.403,157100000.0
2007-01-11 03:03:00,93.411,93.422,93.386,93.409,319100002.0
2007-01-11 03:04:00,93.402,93.425,93.39,93.425,56600000.0
2007-01-11 03:05:00,93.422,93.452,93.421,93.421,212800001.0
2007-01-11 03:06:00,93.41,93.44,93.405,93.42,158499998.0
2007-01-11 03:07:00,93.425,93.426,93.387,93.408,204599997.0
2007-01-11 03:08:00,93.434,93.441,93.388,93.427,317600003.0
2007-01-11 03:09:00,93.402,93.443,93.4,93.442,221100000.0
2007-01-11 03:10:00,93.444,93.444,93.404,93.41,284599998.0
2007-01-11 03:11:00,93.425,93.43,93.408,93.412,139200000.0
2007-01-11 03:12:00,93.42,93.435,93.371,93.406,272400002.0
2007-01-11 03:13:00,93.399,93.423,93.375,93.398,237199996.0
2007-01-11 03:14:00,93.406,93.418,93.375,93.393,239700003.0
2007-01-11 03:15:00,93.395,93.414,93.388,93.403,168700000.0
2007-01-11 03:16:00,93.375,93.408,93.373,93.403,206600003.0
2007-01-11 03:17:00,93.382,93.404,93.35,93.367,260999999.0
2007-01-11 03:18:00,93.378,93.39,93.363,93.38,173299997.0
2007-01-11 03:19:00,93.378,93.386,93.336,93.336,95800001.0
2007-01-11 03:20:00,93.294,93.348,93.286,93.348,238499998.0
2007-01-11 03:21:00,93.346,93.369,93.335,93.356,151300000.0
2007-01-11 03:22:00,93.367,93.369,93.321,93.321,308799997.0
2007-01-11 03:23:00,93.372,93.372,93.312,93.313,152299998.0
2007-01-11 03:24:00,93.354,93.357,93.311,93.331,217999998.0
2007-01-11 03:25:00,93.35,93.373,93.329,93.346,240099996.0
2007-01-11 03:26:00,93.318,93.374,93.306,93.33,187300001.0
2007-01-11 03:27:00,93.373,93.377,93.353,93.36,220899998.0
2007-01-11 03:28:00,93.371,93.383,93.36,93.375,158800000.0
2007-01-11 03:29:00,93.357,93.377,93.344,93.369,187500000.0
2007-01-11 03:30:00,93.322,93.363,93.318,93.33,242100000.0
2007-01-11 03:31:00,93.354,93.377,93.351,93.377,198100000.0
2007-01-11 03:32:00,93.363,93.363,93.303,93.333,145800000.0
2007-01-11 03:33:00,93.335,93.37,93.328,93.35,279100001.0
2007-01-11 03:34:00,93.343,93.371,93.308,93.349,134600000.0
2007-01-11 03:35:00,93.318,93.337,93.295,93.318,197399998.0
2007-01-11 03:36:00,93.256,93.32,93.256,93.308,222100000.0
2007-01-11 03:37:00,93.312,93.335,93.291,93.335,231599997.0
2007-01-11 03:38:00,93.31,93.331,93.295,93.325,174199999.0
2007-01-11 03:39:00,93.314,93.339,93.302,93.327,182900001.0
2007-01-11 03:40:00,93.314,93.345,93.314,93.345,226600002.0
2007-01-11 03:41:00,93.344,93.346,93.325,93.328,236200003.0
2007-01-11 03:42:00,93.285,93.351,93.285,93.346,277899999.0
2007-01-11 03:43:00,93.321,93.357,93.289,93.316,181199999.0
2007-01-11 03:44:00,93.361,93.385,93.358,93.383,185399998.0
2007-01-11 03:45:00,93.364,93.376,93.344,93.363,223499996.0
2007-01-11 03:46:00,93.359,93.384,93.322,93.353,306299994.0
2007-01-11 03:47:00,93.383,93.383,93.319,93.361,314300000.0
2007-01-11 03:48:00,93.395,93.41,93.38,93.396,185199998.0
2007-01-11 03:49:00,93.402,93.416,93.383,93.401,169699997.0
2007-01-11 03:50:00,93.36,93.39,93.354,93.36,120399999.0
2007-01-11 03:51:00,93.378,93.41,93.373,93.407,105900000.0
2007-01-11 03:52:00,93.384,93.407,93.382,93.405,184899998.0
2007-01-11 03:53:00,93.338,93.392,93.338,93.372,226499999.0
2007-01-11 03:54:00,93.363,93.405,93.35,93.396,198000000.0
2007-01-11 03:55:00,93.378,93.398,93.358,93.391,153600000.0
2007-01-11 03:56:00,93.375,93.398,93.363,93.373,289700000.0
2007-01-11 03:57:00,93.377,93.406,93.365,93.393,118200000.0
2007-01-11 03:58:00,93.379,93.398,93.359,93.382,126500000.0
2007-01-11 03:59:00,93.364,93.399,93.354,93.389,282399997.0
2007-01-11 04:00:00,93.368,93.416,93.363,93.407,244099998.0
2007-01-11 04:01:00,93.398,93.41,93.363,93.378,152000001.0
2007-01-11 04:02:00,93.394,93.415,93.368,93.415,194699999.0
2007-01-11 04:03:00,93.416,93.425,93.4,93.415,123700000.0
2007-01-11 04:04:00,93.393,93.411,93.366,93.411,172200001.0
2007-01-11 04:05:00,93.415,93.419,93.359,93.4,145900001.0
2007-01-11 04:06:00,93.395,93.414,93.372,93.396,164499999.0
2007-01-11 04:07:00,93.39,93.411,93.351,93.408,282899999.0
2007-01-11 04:08:00,93.383,93.398,93.352,93.358,193499996.0
2007-01-11 04:09:00,93.377,93.377,93.338,93.343,96599999.0
2007-01-11 04:10:00,93.372,93.381,93.336,93.339,173199999.0
2007-01-11 04:11:00,93.394,93.403,93.373,93.4,200700000.0
2007-01-11 04:12:00,93.41,93.415,93.371,93.387,171300003.0
2007-01-11 04:13:00,93.387,93.406,93.373,93.386,314800001.0
2007-01-11 04:14:00,93.405,93.44,93.405,93.44,207700000.0
2007-01-11 04:15:00,93.424,93.424,93.361,93.361,200599999.0
2007-01-11 04:16:00,93.423,93.438,93.4,93.436,245800001.0
2007-01-11 04:17:00,93.431,93.432,93.392,93.413,189899999.0
2007-01-11 04:18:00,93.445,93.462,93.42,93.444,251299998.0
2007-01-11 04:19:00,93.442,93.454,93.409,93.409,216899998.0
2007-01-11 04:20:00,93.428,93.445,93.405,93.427,80199999.0
2007-01-11 04:21:00,93.436,93.45,93.413,93.425,95700000.0
2007-01-11 04:22:00,93.443,93.46,93.433,93.439,82000000.0
2007-01-11 04:23:00,93.446,93.446,93.387,93.387,121199999.0
2007-01-11 04:24:00,93.441,93.443,93.402,93.429,243599997.0
2007-01-11 04:25:00,93.448,93.448,93.427,93.435,153700004.0
2007-01-11 04:26:00,93.401,93.443,93.396,93.443,173199996.0
2007-01-11 04:27:00,93.465,93.465,93.404,93.433,166100000.0
2007-01-11 04:28:00,93.42,93.439,93.396,93.403,174199998.0
2007-01-11 04:29:00,93.396,93.455,93.385,93.409,130999999.0
2007-01-11 04:30:00,93.417,93.456,93.417,93.455,221199999.0
2007-01-11 04:31:00,93.424,93.442,93.397,93.401,150799998.0
2007-01-11 04:32:00,93.384,93.441,93.378,93.441,135499998.0
2007-01-11 04:33:00,93.444,93.465,93.44,93.454,243700000.0
2007-01-11 04:34:00,93.41,93.435,93.398,93.398,154300000.0
2007-01-11 04:35:00,93.452,93.46,93.403,93.413,231400000.0
2007-01-11 04:36:00,93.432,93.445,93.377,93.399,187399999.0
2007-01-11 04:37:00,93.391,93.44,93.391,93.44,194199999.0
2007-01-11 04:38:00,93.435,93.451,93.412,93.425,148200001.0
2007-01-11 04:39:00,93.46,93.466,93.437,93.449,191600002.0
2007-01-11 04:40:00,93.426,93.47,93.409,93.453,206600000.0
2007-01-11 04:41:00,93.42,93.478,93.406,93.478,239599996.0
2007-01-11 04:42:00,93.507,93.509,93.443,93.461,265799998.0
2007-01-11 04:43:00,93.463,93.526,93.463,93.526,129500002.0
2007-01-11 04:44:00,93.561,93.609,93.561,93.593,218299999.0
2007-01-11 04:45:00,93.566,93.597,93.566,93.597,317000001.0
2007-01-11 04:46:00,93.58,93.58,93.541,93.562,196400004.0
2007-01-11 04:47:00,93.571,93.571,93.519,93.553,153400000.0
2007-01-11 04:48:00,93.579,93.615,93.571,93.578,171499999.0
2007-01-11 04:49:00,93.614,93.62,93.572,93.592,160099998.0
2007-01-11 04:50:00,93.555,93.588,93.533,93.56,136700000.0
2007-01-11 04:51:00,93.588,93.615,93.568,93.596,319700001.0
2007-01-11 04:52:00,93.599,93.617,93.569,93.598,190600003.0
2007-01-11 04:53:00,93.575,93.6,93.557,93.6,207899999.0
2007-01-11 04:54:00,93.589,93.616,93.575,93.61,375099999.0
2007-01-11 04:55:00,93.612,93.621,93.568,93.568,114500000.0
2007-01-11 04:56:00,93.588,93.608,93.587,93.608,144499998.0
2007-01-11 04:57:00,93.593,93.607,93.571,93.581,127000002.0
2007-01-11 04:58:00,93.594,93.615,93.572,93.578,195699999.0
2007-01-11 04:59:00,93.574,93.613,93.564,93.613,200900000.0
2007-01-11 05:00:00,93.563,93.596,93.552,93.575,153199999.0
2007-01-11 05:01:00,93.581,93.605,93.556,93.595,173599999.0
2007-01-11 05:02:00,93.604,93.624,93.58,93.601,186299997.0
2007-01-11 05:03:00,93.582,93.633,93.577,93.633,167400000.0
2007-01-11 05:04:00,93.594,93.625,93.587,93.605,229200002.0
2007-01-11 05:05:00,93.629,93.64,93.6,93.612,197200000.0
2007-01-11 05:06:00,93.635,93.637,93.585,93.595,283500001.0
2007-01-11 05:07:00,93.621,93.636,93.601,93.618,215499998.0
2007-01-11 05:08:00,93.614,93.633,93.571,93.585,234300000.0
2007-01-11 05:09:00,93.621,93.63,93.592,93.617,260600000.0
2007-01-11 05:10:00,93.615,93.62,93.595,93.603,140099997.0
2007-01-11 05:11:00,93.582,93.617,93.546,93.546,226499998.0
2007-01-11 05:12:00,93.582,93.619,93.582,93.616,89600001.0
2007-01-11 05:13:00,93.579,93.637,93.572,93.637,79800000.0
2007-01-11 05:14:00,93.612,93.642,93.593,93.636,205899999.0
2007-01-11 05:15:00,93.642,93.661,93.63,93.655,150699998.0
2007-01-11 05:16:00,93.627,93.682,93.627,93.682,161400000.0
2007-01-11 05:17:00,93.687,93.707,93.672,93.693,352299999.0
2007-01-11 05:18:00,93.706,93.706,93.686,93.686,155599998.0
2007-01-11 05:19:00,93.691,93.696,93.669,93.675,135200000.0
2007-01-11 05:20:00,93.697,93.706,93.657,93.657,143699997.0
2007-01-11 05:21:00,93.678,93.692,93.66,93.674,241999998.0
2007-01-11 05:22:00,93.685,93.686,93.658,93.658,235500000.0
2007-01-11 05:23:00,93.645,93.679,93.634,93.65,239400002.0
2007-01-11 05:24:00,93.624,93.649,93.613,93.646,90100000.0
2007-01-11 05:25:00,93.644,93.644,93.613,93.621,209099997.0
2007-01-11 05:26:00,93.583,93.665,93.578,93.642,172200000.0
2007-01-11 05:27:00,93.631,93.646,93.609,93.643,151900002.0
2007-01-11 05:28:00,93.657,93.683,93.649,93.683,183100000.0
2007-01-11 05:29:00,93.684,93.693,93.661,93.676,329399999.0
2007-01-11 05:30:00,93.647,93.698,93.64,93.672,343300000.0
2007-01-11 05:31:00,93.676,93.702,93.655,93.655,282799999.0
2007-01-11 05:32:00,93.648,93.68,93.648,93.667,115299998.0
2007-01-11 05:33:00,93.631,93.657,93.621,93.632,198399998.0
2007-01-11 05:34:00,93.612,93.681,93.609,93.681,205400002.0
2007-01-11 05:35:00,93.663,93.663,93.596,93.627,212100000.0
2007-01-11 05:36:00,93.639,93.676,93.637,93.656,198500000.0
2007-01-11 05:37:00,93.647,93.679,93.647,93.669,254900002.0
2007-01-11 05:38:00,93.663,93.685,93.652,93.68,239799999.0
2007-01-11 05:39:00,93.666,93.68,93.633,93.659,307399996.0
2007-01-11 05:40:00,93.639,93.668,93.625,93.668,105299998.0
2007-01-11 05:41:00,93.684,93.684,93.626,93.626,237400000.0
2007-01-11 05:42:00,93.661,93.661,93.62,93.621,101100000.0
2007-01-11 05:43:00,93.606,93.638,93.592,93.592,134200000.0
2007-01-11 05:44:00,93.661,93.661,93.624,93.644,108700000.0
2007-01-11 05:45:00,93.646,93.664,93.636,93.653,204500002.0
2007-01-11 05:46:00,93.61,93.648,93.607,93.629,88800000.0
2007-01-11 05:47:00,93.643,93.654,93.62,93.637,155999999.0
2007-01-11 05:48:00,93.615,93.639,93.598,93.612,112100001.0
2007-01-11 05:49:00,93.637,93.643,93.599,93.599,224499995.0
2007-01-11 05:50:00,93.603,93.618,93.591,93.61,172800000.0
2007-01-11 05:51:00,93.586,93.592,93.546,93.592,262800000.0
2007-01-11 05:52:00,93.573,93.587,93.551,93.566,248899998.0
2007-01-11 05:53:00,93.54,93.579,93.536,93.567,300700000.0
2007-01-11 05:54:00,93.555,93.583,93.541,93.57,122700002.0
2007-01-11 05:55:00,93.581,93.587,93.554,93.554,130400002.0
2007-01-11 05:56:00,93.577,93.577,93.551,93.551,153499999.0
2007-01-11 05:57:00,93.56,93.57,93.531,93.553,160700000.0
2007-01-11 05:58:00,93.562,93.565,93.547,93.548,161299997.0
2007-01-11 05:59:00,93.56,93.56,93.473,93.473,212999999.0
2007-01-11 06:00:00,93.512,93.568,93.512,93.552,215699999.0
2007-01-11 06:01:00,93.57,93.572,93.526,93.554,252500002.0
2007-01-11 06:02:00,93.587,93.587,93.521,93.553,279099999.0
2007-01-11 06:03:00,93.579,93.597,93.561,93.585,155099999.0
2007-01-11 06:04:00,93.597,93.603,93.568,93.584,116700000.0
2007-01-11 06:05:00,93.598,93.613,93.573,93.597,160500000.0
2007-01-11 06:06:00,93.593,93.613,93.574,93.582,239399999.0
2007-01-11 06:07:00,93.567,93.598,93.567,93.598,122999999.0
2007-01-11 06:08:00,93.607,93.614,93.552,93.568,172399998.0
2007-01-11 06:09:00,93.6,93.615,93.574,93.592,179099999.0
2007-01-11 06:10:00,93.617,93.62,93.597,93.615,156500002.0
2007-01-11 06:11:00,93.585,93.605,93.568,93.592,105199998.0
2007-01-11 06:12:00,93.576,93.603,93.563,93.6,194999996.0
2007-01-11 06:13:00,93.589,93.611,93.579,93.604,132700000.0
2007-01-11 06:14:00,93.596,93.618,93.583,93.597,135799999.0
2007-01-11 06:15:00,93.591,93.591,93.547,93.566,142600000.0
2007-01-11 06:16:00,93.578,93.602,93.574,93.602,217900000.0
2007-01-11 06:17:00,93.61,93.618,93.591,93.618,161100000.0
2007-01-11 06:18:00,93.599,93.612,93.581,93.612,206299998.0
2007-01-11 06:19:00,93.624,93.63,93.598,93.613,88800000.0
2007-01-11 06:20:00,93.605,93.634,93.605,93.632,196999997.0
2007-01-11 06:21:00,93.588,93.625,93.585,93.621,85800000.0
2007-01-11 06:22:00,93.631,93.646,93.616,93.642,348299996.0
2007-01-11 06:23:00,93.646,93.651,93.58,93.58,178799997.0
2007-01-11 06:24:00,93.616,93.65,93.601,93.648,248000001.0
2007-01-11 06:25:00,93.635,93.656,93.611,93.639,265800000.0
2007-01-11 06:26:00,93.616,93.653,93.597,93.603,203599998.0
2007-01-11 06:27:00,93.653,93.657,93.633,93.637,142500000.0
2007-01-11 06:28:00,93.632,93.657,93.609,93.636,183100001.0
2007-01-11 06:29:00,93.607,93.653,93.604,93.65,113500002.0
2007-01-11 06:30:00,93.655,93.657,93.573,93.573,96500000.0
2007-01-11 06:31:00,93.583,93.629,93.58,93.59,192600003.0
2007-01-11 06:32:00,93.626,93.651,93.621,93.634,191000002.0
2007-01-11 06:33:00,93.571,93.621,93.559,93.621,204199997.0
2007-01-11 06:34:00,93.597,93.622,93.59,93.6,136499997.0
2007-01-11 06:35:00,93.594,93.603,93.555,93.586,198399999.0
2007-01-11 06:36:00,93.603,93.603,93.583,93.583,142100000.0
2007-01-11 06:37:00,93.581,93.589,93.556,93.565,201799998.0
2007-01-11 06:38:00,93.582,93.593,93.557,93.56,187600000.0
2007-01-11 06:39:00,93.541,93.558,93.525,93.551,150500001.0
2007-01-11 06:40:00,93.566,93.605,93.566,93.599,304800000.0
2007-01-11 06:41:00,93.571,93.606,93.549,93.587,150700001.0
2007-01-11 06:42:00,93.623,93.627,93.544,93.573,252799997.0
2007-01-11 06:43:00,93.612,93.631,93.603,93.625,264199998.0
2007-01-11 06:44:00,93.627,93.64,93.611,93.617,95400002.0
2007-01-11 06:45:00,93.596,93.628,93.584,93.598,226500002.0
2007-01-11 06:46:00,93.637,93.655,93.608,93.621,132300001.0
2007-01-11 06:47:00,93.63,93.645,93.605,93.62,128800000.0
2007-01-11 06:48:00,93.608,93.648,93.584,93.622,179300002.0
2007-01-11 06:49:00,93.631,93.655,93.608,93.644,151100001.0
2007-01-11 06:50:00,93.647,93.667,93.606,93.618,176900001.0
2007-01-11 06:51:00,93.625,93.657,93.604,93.632,147399999.0
2007-01-11 06:52:00,93.653,93.662,93.608,93.611,176100002.0
2007-01-11 06:53:00,93.641,93.678,93.632,93.652,183199998.0
2007-01-11 06:54:00,93.691,93.698,93.676,93.682,272999999.0
2007-01-11 06:55:00,93.668,93.668,93.621,93.621,98500000.0
2007-01-11 06:56:00,93.674,93.674,93.619,93.65,259899998.0
2007-01-11 06:57:00,93.608,93.643,93.594,93.61,210699996.0
2007-01-11 06:58:00,93.665,93.67,93.645,93.65,176900001.0
2007-01-11 06:59:00,93.675,93.677,93.614,93.641,200399999.0
2007-01-11 07:00:00,93.664,93.683,93.62,93.67,335799997.0
2007-01-11 07:01:00,93.663,93.663,93.608,93.608,129600000.0
2007-01-11 07:02:00,93.652,93.675,93.623,93.649,304800003.0
2007-01-11 07:03:00,93.637,93.664,93.633,93.655,205200003.0
2007-01-11 07:04:00,93.636,93.658,93.618,93.639,159500002.0
2007-01-11 07:05:00,93.645,93.67,93.636,93.651,134700000.0
2007-01-11 07:06:00,93.66,93.662,93.641,93.651,106700000.0
2007-01-11 07:07:00,93.631,93.655,93.606,93.65,159700000.0
2007-01-11 07:08:00,93.613,93.649,93.595,93.63,216899994.0
2007-01-11 07:09:00,93.595,93.653,93.595,93.633,117199999.0
2007-01-11 07:10:00,93.642,93.657,93.622,93.639,138600003.0
2007-01-11 07:11:00,93.618,93.664,93.618,93.664,150899999.0
2007-01-11 07:12:00,93.625,93.662,93.607,93.618,184600002.0
2007-01-11 07:13:00,93.677,93.677,93.626,93.642,192000001.0
2007-01-11 07:14:00,93.613,93.682,93.613,93.681,224499999.0
2007-01-11 07:15:00,93.622,93.669,93.622,93.658,164099997.0
2007-01-11 07:16:00,93.635,93.665,93.627,93.638,202399995.0
2007-01-11 07:17:00,93.638,93.653,93.617,93.628,199599998.0
2007-01-11 07:18:00,93.644,93.655,93.612,93.637,230599998.0
2007-01-11 07:19:00,93.665,93.665,93.598,93.619,269900002.0
2007-01-11 07:20:00,93.632,93.64,93.585,93.585,136000001.0
2007-01-11 07:21:00,93.613,93.654,93.612,93.646,107900000.0
2007-01-11 07:22:00,93.616,93.654,93.609,93.647,224900000.0
2007-01-11 07:23:00,93.655,93.668,93.61,93.615,241900001.0
2007-01-11 07:24:00,93.608,93.643,93.566,93.623,199099999.0
2007-01-11 07:25:00,93.623,93.655,93.623,93.645,258499996.0
2007-01-11 07:26:00,93.626,93.651,93.605,93.641,255399995.0
2007-01-11 07:27:00,93.638,93.664,93.617,93.643,160000001.0
2007-01-11 07:28:00,93.653,93.658,93.605,93.621,182600000.0
2007-01-11 07:29:00,93.622,93.649,93.612,93.647,193499997.0
2007-01-11 07:30:00,93.634,93.665,93.625,93.628,141099999.0
2007-01-11 07:31:00,93.625,93.638,93.599,93.612,162999999.0
2007-01-11 07:32:00,93.643,93.657,93.63,93.639,168000001.0
2007-01-11 07:33:00,93.629,93.645,93.584,93.622,184600002.0
2007-01-11 07:34:00,93.616,93.658,93.599,93.637,108899999.0
2007-01-11 07:35:00,93.629,93.659,93.625,93.64,281200001.0
2007-01-11 07:36:00,93.674,93.674,93.616,93.639,204000000.0
2007-01-11 07:37:00,93.658,93.674,93.63,93.658,174899999.0
2007-01-11 07:38:00,93.672,93.677,93.631,93.634,204299997.0
2007-01-11 07:39:00,93.664,93.676,93.643,93.676,179300000.0
2007-01-11 07:40:00,93.666,93.666,93.634,93.649,166300000.0
2007-01-11 07:41:00,93.643,93.66,93.598,93.605,114499999.0
2007-01-11 07:42:00,93.649,93.67,93.632,93.634,172500000.0
2007-01-11 07:43:00,93.634,93.654,93.614,93.636,174800001.0
2007-01-11 07:44:00,93.646,93.672,93.599,93.609,146499999.0
2007-01-11 07:45:00,93.637,93.671,93.627,93.637,173599997.0
2007-01-11 07:46:00,93.611,93.673,93.611,93.673,140300000.0
2007-01-11 07:47:00,93.602,93.65,93.589,93.622,173899998.0
2007-01-11 07:48:00,93.623,93.663,93.609,93.663,240400001.0
2007-01-11 07:49:00,93.635,93.657,93.627,93.635,317699998.0
2007-01-11 07:50:00,93.647,93.657,93.603,93.603,174599999.0
2007-01-11 07:51:00,93.673,93.673,93.653,93.653,98399999.0
2007-01-11 07:52:00,93.63,93.653,93.612,93.647,127099999.0
2007-01-11 07:53:00,93.597,93.661,93.595,93.661,195399998.0
2007-01-11 07:54:00,93.659,93.663,93.608,93.614,136600000.0
2007-01-11 07:55:00,93.635,93.657,93.606,93.647,196600002.0
2007-01-11 07:56:00,93.633,93.633,93.593,93.605,127399999.0
2007-01-11 07:57:00,93.616,93.639,93.585,93.621,187800000.0
2007-01-11 07:58:00,93.608,93.628,93.595,93.622,147000000.0
2007-01-11 07:59:00,93.63,93.654,93.62,93.63,296099996.0
2007-01-11 08:00:00,93.631,93.657,93.572,93.591,210099999.0
2007-01-11 08:01:00,93.63,93.653,93.628,93.633,271499995.0
2007-01-11 08:02:00,93.632,93.657,93.576,93.587,219099999.0
2007-01-11 08:03:00,93.627,93.647,93.618,93.637,134200001.0
2007-01-11 08:04:00,93.633,93.639,93.607,93.607,139000001.0
2007-01-11 08:05:00,93.619,93.638,93.596,93.62,227200000.0
2007-01-11 08:06:00,93.592,93.634,93.592,93.628,145699999.0
2007-01-11 08:07:00,93.595,93.633,93.595,93.625,205200000.0
2007-01-11 08:08:00,93.622,93.66,93.615,93.647,168900000.0
2007-01-11 08:09:00,93.607,93.647,93.586,93.633,258600003.0
2007-01-11 08:10:00,93.656,93.681,93.636,93.661,212099998.0
2007-01-11 08:11:00,93.648,93.682,93.648,93.667,118900000.0
2007-01-11 08:12:00,93.648,93.683,93.637,93.682,149200000.0
2007-01-11 08:13:00,93.674,93.675,93.595,93.595,235199995.0
2007-01-11 08:14:00,93.67,93.67,93.62,93.653,203800002.0
2007-01-11 08:15:00,93.645,93.669,93.613,93.65,185899999.0
2007-01-11 08:16:00,93.627,93.658,93.597,93.654,210600001.0
2007-01-11 08:17:00,93.645,93.648,93.611,93.621,147500000.0
2007-01-11 08:18:00,93.635,93.65,93.628,93.628,152800002.0
2007-01-11 08:19:00,93.632,93.653,93.627,93.633,185599996.0
2007-01-11 08:20:00,93.66,93.66,93.605,93.624,257599996.0
2007-01-11 08:21:00,93.656,93.669,93.633,93.665,302699998.0
2007-01-11 08:22:00,93.667,93.683,93.65,93.668,158299997.0
2007-01-11 08:23:00,93.677,93.704,93.662,93.691,157699999.0
2007-01-11 08:24:00,93.684,93.71,93.68,93.71,187800003.0
2007-01-11 08:25:00,93.671,93.707,93.668,93.707,181499998.0
2007-01-11 08:26:00,93.692,93.713,93.692,93.713,121799999.0
2007-01-11 08:27:00,93.67,93.718,93.67,93.705,133800000.0
2007-01-11 08:28:00,93.7,93.725,93.692,93.72,272600001.0
2007-01-11 08:29:00,93.705,93.722,93.686,93.708,207099999.0
2007-01-11 08:30:00,93.695,93.73,93.693,93.719,191699999.0
2007-01-11 08:31:00,93.715,93.715,93.691,93.691,127100000.0
2007-01-11 08:32:00,93.688,93.703,93.677,93.697,160200001.0
2007-01-11 08:33:00,93.701,93.718,93.657,93.698,312200004.0
2007-01-11 08:34:00,93.684,93.709,93.656,93.683,187000001.0
2007-01-11 08:35:00,93.679,93.706,93.668,93.679,180800000.0
2007-01-11 08:36:00,93.678,93.697,93.653,93.683,132599997.0
2007-01-11 08:37:00,93.666,93.712,93.666,93.699,188500001.0
2007-01-11 08:38:00,93.704,93.715,93.687,93.695,224999998.0
2007-01-11 08:39:00,93.685,93.703,93.652,93.67,184499998.0
2007-01-11 08:40:00,93.687,93.705,93.682,93.697,217200002.0
2007-01-11 08:41:00,93.699,93.705,93.661,93.661,124900000.0
2007-01-11 08:42:00,93.681,93.699,93.664,93.666,164800000.0
2007-01-11 08:43:00,93.704,93.718,93.621,93.621,185300002.0
2007-01-11 08:44:00,93.707,93.732,93.696,93.707,267399995.0
2007-01-11 08:45:00,93.727,93.739,93.695,93.705,224199999.0
2007-01-11 08:46:00,93.733,93.75,93.718,93.732,108699999.0
2007-01-11 08:47:00,93.725,93.746,93.714,93.734,189100001.0
2007-01-11 08:48:00,93.72,93.742,93.691,93.711,211699997.0
2007-01-11 08:49:00,93.726,93.758,93.725,93.751,294799995.0
2007-01-11 08:50:00,93.71,93.738,93.69,93.712,159799999.0
2007-01-11 08:51:00,93.72,93.734,93.698,93.698,250400000.0
2007-01-11 08:52:00,93.717,93.731,93.693,93.712,156099998.0
2007-01-11 08:53:00,93.693,93.749,93.677,93.728,200399997.0
2007-01-11 08:54:00,93.751,93.755,93.702,93.745,277000000.0
2007-01-11 08:55:00,93.729,93.751,93.729,93.751,132100000.0
2007-01-11 08:56:00,93.736,93.762,93.705,93.738,217300001.0
2007-01-11 08:57:00,93.745,93.753,93.721,93.726,178800000.0
2007-01-11 08:58:00,93.723,93.723,93.695,93.698,87600000.0
2007-01-11 08:59:00,93.747,93.755,93.73,93.736,339999999.0
2007-01-11 09:00:00,93.755,93.765,93.729,93.729,250800000.0
2007-01-11 09:01:00,93.722,93.738,93.689,93.712,92000001.0
2007-01-11 09:02:00,93.762,93.762,93.724,93.724,191199999.0
2007-01-11 09:03:00,93.723,93.746,93.716,93.735,218600000.0
2007-01-11 09:04:00,93.724,93.766,93.724,93.76,236199999.0
2007-01-11 09:05:00,93.762,93.775,93.744,93.772,191900002.0
2007-01-11 09:06:00,93.762,93.762,93.726,93.748,125499998.0
2007-01-11 09:07:00,93.739,93.767,93.704,93.739,215600000.0
2007-01-11 09:08:00,93.71,93.743,93.689,93.721,122900000.0
2007-01-11 09:09:00,93.728,93.735,93.692,93.707,301499997.0
2007-01-11 09:10:00,93.713,93.745,93.682,93.692,181300000.0
2007-01-11 09:11:00,93.758,93.762,93.724,93.724,171699999.0
2007-01-11 09:12:00,93.733,93.763,93.714,93.731,293699999.0
2007-01-11 09:13:00,93.775,93.775,93.721,93.735,119200001.0
2007-01-11 09:14:00,93.776,93.795,93.749,93.749,233299999.0
2007-01-11 09:15:00,93.76,93.767,93.737,93.749,185000000.0
2007-01-11 09:16:00,93.742,93.76,93.672,93.688,256200004.0
2007-01-11 09:17:00,93.733,93.752,93.718,93.736,213500000.0
2007-01-11 09:18:00,93.73,93.757,93.724,93.757,121099998.0
2007-01-11 09:19:00,93.753,93.758,93.721,93.728,139400001.0
2007-01-11 09:20:00,93.754,93.769,93.712,93.712,206599998.0
2007-01-11 09:21:00,93.738,93.761,93.702,93.716,169999998.0
2007-01-11 09:22:00,93.729,93.729,93.658,93.665,120900000.0
2007-01-11 09:23:00,93.724,93.746,93.704,93.74,199000000.0
2007-01-11 09:24:00,93.688,93.713,93.663,93.71,124900003.0
2007-01-11 09:25:00,93.733,93.74,93.702,93.702,223600001.0
2007-01-11 09:26:00,93.706,93.736,93.677,93.715,287900001.0
2007-01-11 09:27:00,93.74,93.74,93.688,93.701,299000004.0
2007-01-11 09:28:00,93.695,93.726,93.677,93.705,149200000.0
2007-01-11 09:29:00,93.695,93.73,93.695,93.73,225800000.0
2007-01-11 09:30:00,93.712,93.73,93.695,93.712,188399997.0
2007-01-11 09:31:00,93.705,93.725,93.677,93.709,194499999.0
2007-01-11 09:32:00,93.713,93.723,93.691,93.71,214599999.0
2007-01-11 09:33:00,93.689,93.716,93.689,93.707,109999999.0
2007-01-11 09:34:00,93.71,93.721,93.693,93.709,153100001.0
2007-01-11 09:35:00,93.706,93.708,93.681,93.692,79200000.0
2007-01-11 09:36:00,93.717,93.717,93.673,93.685,144899997.0
2007-01-11 09:37:00,93.702,93.73,93.702,93.73,124999999.0
2007-01-11 09:38:00,93.703,93.729,93.699,93.729,158800002.0
2007-01-11 09:39:00,93.712,93.723,93.675,93.706,135300000.0
2007-01-11 09:40:00,93.724,93.738,93.704,93.718,174099998.0
2007-01-11 09:41:00,93.72,93.748,93.694,93.722,119499999.0
2007-01-11 09:42:00,93.742,93.768,93.73,93.742,115400000.0
2007-01-11 09:43:00,93.751,93.767,93.737,93.767,129799999.0
2007-01-11 09:44:00,93.782,93.782,93.699,93.735,221400000.0
2007-01-11 09:45:00,93.731,93.771,93.72,93.771,139700000.0
2007-01-11 09:46:00,93.783,93.783,93.74,93.744,249299996.0
2007-01-11 09:47:00,93.757,93.759,93.722,93.722,181300000.0
2007-01-11 09:48:00,93.726,93.743,93.709,93.73,173300001.0
2007-01-11 09:49:00,93.75,93.755,93.721,93.733,262600001.0
2007-01-11 09:50:00,93.714,93.759,93.706,93.739,224500005.0
2007-01-11 09:51:00,93.745,93.763,93.724,93.754,200599999.0
2007-01-11 09:52:00,93.72,93.75,93.703,93.75,135000000.0
2007-01-11 09:53:00,93.774,93.779,93.719,93.759,194299998.0
2007-01-11 09:54:00,93.779,93.809,93.779,93.795,109899999.0
2007-01-11 09:55:00,93.791,93.802,93.773,93.773,219900002.0
2007-01-11 09:56:00,93.808,93.83,93.796,93.811,119799999.0
2007-01-11 09:57:00,93.804,93.826,93.768,93.785,199500001.0
2007-01-11 09:58:00,93.774,93.805,93.774,93.805,213800000.0
2007-01-11 09:59:00,93.77,93.792,93.742,93.785,241200001.0
2007-01-11 10:00:00,93.76,93.801,93.756,93.798,135000000.0
2007-01-11 10:01:00,93.768,93.806,93.746,93.806,199900000.0
2007-01-11 10:02:00,93.787,93.82,93.779,93.808,196500000.0
2007-01-11 10:03:00,93.818,93.827,93.796,93.806,164700000.0
2007-01-11 10:04:00,93.797,93.823,93.778,93.792,185299998.0
2007-01-11 10:05:00,93.818,93.818,93.765,93.793,134299998.0
2007-01-11 10:06:00,93.788,93.808,93.779,93.805,192300000.0
2007-01-11 10:07:00,93.79,93.81,93.762,93.777,272499995.0
2007-01-11 10:08:00,93.783,93.821,93.759,93.807,221300000.0
2007-01-11 10:09:00,93.807,93.817,93.784,93.788,188200000.0
2007-01-11 10:10:00,93.8,93.815,93.769,93.785,159700000.0
2007-01-11 10:11:00,93.752,93.788,93.742,93.788,130999999.0
2007-01-11 10:12:00,93.781,93.783,93.749,93.766,200700000.0
2007-01-11 10:13:00,93.765,93.779,93.748,93.766,130600000.0
2007-01-11 10:14:00,93.787,93.86,93.787,93.86,163599999.0
2007-01-11 10:15:00,93.865,93.876,93.839,93.855,213999999.0
2007-01-11 10:16:00,93.864,93.875,93.833,93.833,107600000.0
2007-01-11 10:17:00,93.813,93.84,93.813,93.823,179800000.0
2007-01-11 10:18:00,93.815,93.847,93.815,93.835,184400000.0
2007-01-11 10:19:00,93.837,93.855,93.819,93.824,173299998.0
2007-01-11 10:20:00,93.85,93.88,93.832,93.878,189899999.0
2007-01-11 10:21:00,93.869,93.876,93.851,93.864,131700000.0
2007-01-11 10:22:00,93.846,93.879,93.843,93.872,217000003.0
2007-01-11 10:23:00,93.874,93.922,93.864,93.888,138399999.0
2007-01-11 10:24:00,93.932,93.932,93.891,93.891,239400003.0
2007-01-11 10:25:00,93.898,93.921,93.867,93.907,239299999.0
2007-01-11 10:26:00,93.895,93.906,93.878,93.878,102600000.0
2007-01-11 10:27:00,93.874,93.916,93.858,93.916,262400000.0
2007-01-11 10:28:00,93.904,93.92,93.871,93.9,179600001.0
2007-01-11 10:29:00,93.911,93.942,93.911,93.925,167100000.0
2007-01-11 10:30:00,93.94,93.952,93.924,93.924,160699999.0
2007-01-11 10:31:00,93.932,93.947,93.908,93.927,157900003.0
2007-01-11 10:32:00,93.916,93.959,93.916,93.959,142100002.0
2007-01-11 10:33:00,93.957,93.963,93.933,93.958,181900000.0
2007-01-11 10:34:00,93.971,93.984,93.932,93.946,124299997.0
2007-01-11 10:35:00,93.927,93.957,93.91,93.957,267400001.0
2007-01-11 10:36:00,93.959,93.982,93.95,93.963,171000001.0
2007-01-11 10:37:00,93.961,93.996,93.961,93.995,112400000.0
2007-01-11 10:38:00,94.001,94.01,93.985,93.985,165400001.0
2007-01-11 10:39:00,93.99,94.027,93.99,94.027,271999998.0
2007-01-11 10:40:00,94.001,94.02,93.979,93.986,111199998.0
2007-01-11 10:41:00,93.975,93.98,93.95,93.95,254199998.0
2007-01-11 10:42:00,93.944,93.963,93.938,93.961,269499997.0
2007-01-11 10:43:00,93.951,93.991,93.951,93.982,199499998.0
2007-01-11 10:44:00,93.978,93.978,93.914,93.975,321599996.0
2007-01-11 10:45:00,93.938,93.98,93.919,93.98,124000003.0
2007-01-11 10:46:00,93.983,93.983,93.944,93.948,180700000.0
2007-01-11 10:47:00,93.947,93.969,93.942,93.961,243799998.0
2007-01-11 10:48:00,93.956,93.979,93.945,93.976,264299998.0
2007-01-11 10:49:00,93.963,93.976,93.948,93.968,213999998.0
2007-01-11 10:50:00,93.954,93.966,93.912,93.937,144700003.0
2007-01-11 10:51:00,93.963,93.972,93.946,93.946,187900000.0
2007-01-11 10:52:00,93.968,93.968,93.91,93.914,224700000.0
2007-01-11 10:53:00,93.973,93.973,93.919,93.926,122500000.0
2007-01-11 10:54:00,93.954,93.991,93.954,93.991,59100000.0
2007-01-11 10:55:00,94.011,94.011,93.976,93.982,314199995.0
2007-01-11 10:56:00,94.001,94.001,93.966,93.978,275099997.0
2007-01-11 10:57:00,93.969,93.997,93.967,93.979,99300001.0
2007-01-11 10:58:00,93.967,94.006,93.967,93.991,151799998.0
2007-01-11 10:59:00,93.958,93.997,93.934,93.988,239699997.0
2007-01-11 11:00:00,93.957,94.015,93.907,94.008,192400000.0
2007-01-11 11:01:00,94.014,94.04,94.012,94.027,236600003.0
2007-01-11 11:02:00,94.008,94.026,93.984,94.012,121699998.0
2007-01-11 11:03:00,93.992,94.039,93.992,94.036,225699999.0
2007-01-11 11:04:00,94.018,94.064,94.018,94.064,131900000.0
2007-01-11 11:05:00,94.06,94.08,94.043,94.045,262900000.0
2007-01-11 11:06:00,94.017,94.044,94.016,94.016,90500000.0
2007-01-11 11:07:00,94.007,94.036,94.004,94.031,318599998.0
2007-01-11 11:08:00,94.028,94.038,94.005,94.025,228400000.0
2007-01-11 11:09:00,93.999,94.036,93.992,94.036,134599998.0
2007-01-11 11:10:00,94.02,94.045,93.982,93.999,209100002.0
2007-01-11 11:11:00,94.029,94.029,94.002,94.002,112900002.0
2007-01-11 11:12:00,94.003,94.018,93.984,94.002,162900000.0
2007-01-11 11:13:00,94.002,94.018,93.99,94.018,148700001.0
2007-01-11 11:14:00,94.008,94.035,94.008,94.025,210799997.0
2007-01-11 11:15:00,93.983,94.023,93.955,93.996,176199997.0
2007-01-11 11:16:00,94.013,94.03,94.008,94.017,83499998.0
2007-01-11 11:17:00,94.005,94.02,93.991,94.009,173999999.0
2007-01-11 11:18:00,93.983,94.02,93.973,93.987,187400001.0
2007-01-11 11:19:00,93.98,94.002,93.963,93.986,277200003.0
2007-01-11 11:20:00,93.971,93.99,93.955,93.988,193100003.0
2007-01-11 11:21:00,93.993,93.995,93.955,93.955,126699998.0
2007-01-11 11:22:00,93.937,93.978,93.937,93.968,137000001.0
2007-01-11 11:23:00,93.934,93.956,93.927,93.933,168800000.0
2007-01-11 11:24:00,93.925,93.96,93.925,93.96,133500001.0
2007-01-11 11:25:00,93.94,93.968,93.936,93.968,183899998.0
2007-01-11 11:26:00,93.884,93.962,93.877,93.962,137399999.0
2007-01-11 11:27:00,93.947,93.977,93.926,93.954,275199999.0
2007-01-11 11:28:00,93.963,93.979,93.942,93.973,211400002.0
2007-01-11 11:29:00,93.966,93.988,93.931,93.959,260799998.0
2007-01-11 11:30:00,93.993,93.995,93.96,93.968,264499996.0
2007-01-11 11:31:00,93.989,94.002,93.973,93.979,169400003.0
2007-01-11 11:32:00,93.968,94.028,93.968,94.028,161500001.0
2007-01-11 11:33:00,94.032,94.032,93.965,93.979,215100005.0
2007-01-11 11:34:00,94.014,94.035,94.0,94.035,174700000.0
2007-01-11 11:35:00,94.039,94.054,94.025,94.046,197899997.0
2007-01-11 11:36:00,94.053,94.053,94.019,94.032,257999997.0
2007-01-11 11:37:00,94.024,94.042,93.98,93.992,276499998.0
2007-01-11 11:38:00,94.033,94.086,94.033,94.086,200500000.0
2007-01-11 11:39:00,94.072,94.088,94.068,94.087,138800002.0
2007-01-11 11:40:00,94.045,94.104,94.045,94.095,193899996.0
2007-01-11 11:41:00,94.091,94.104,94.075,94.075,212399998.0
2007-01-11 11:42:00,94.075,94.106,94.048,94.081,268099995.0
2007-01-11 11:43:00,94.083,94.084,94.036,94.063,190900001.0
2007-01-11 11:44:00,94.078,94.094,94.069,94.089,194000002.0
2007-01-11 11:45:00,94.093,94.106,94.075,94.089,272900002.0
2007-01-11 11:46:00,94.091,94.102,94.068,94.085,199799999.0
2007-01-11 11:47:00,94.108,94.108,94.05,94.065,199300004.0
2007-01-11 11:48:00,94.082,94.103,94.075,94.09,117800000.0
2007-01-11 11:49:00,94.071,94.101,94.07,94.097,317599999.0
2007-01-11 11:50:00,94.081,94.127,94.079,94.127,129200000.0
2007-01-11 11:51:00,94.136,94.136,94.083,94.089,389600003.0
2007-01-11 11:52:00,94.086,94.097,94.054,94.054,297299997.0
2007-01-11 11:53:00,94.079,94.105,94.066,94.074,174299996.0
2007-01-11 11:54:00,94.057,94.08,94.026,94.073,136200001.0
2007-01-11 11:55:00,94.082,94.082,94.043,94.052,165399999.0
2007-01-11 11:56:00,94.072,94.095,94.072,94.074,126899998.0
2007-01-11 11:57:00,94.067,94.081,94.031,94.045,201599999.0
2007-01-11 11:58:00,94.045,94.05,94.024,94.036,132699997.0
2007-01-11 11:59:00,94.029,94.06,94.019,94.031,193199998.0
2007-01-11 12:00:00,94.033,94.053,94.007,94.007,318599994.0
2007-01-11 12:01:00,94.018,94.049,94.002,94.024,119500000.0
2007-01-11 12:02:00,94.02,94.046,93.964,93.975,270699997.0
2007-01-11 12:03:00,94.027,94.052,93.985,94.02,240400002.0
2007-01-11 12:04:00,94.007,94.056,94.007,94.056,138499998.0
2007-01-11 12:05:00,94.009,94.042,93.983,94.042,188800000.0
2007-01-11 12:06:00,94.04,94.065,94.032,94.065,140699998.0
2007-01-11 12:07:00,94.049,94.08,94.013,94.078,278999996.0
2007-01-11 12:08:00,94.078,94.091,94.061,94.072,214800000.0
2007-01-11 12:09:00,94.042,94.063,94.016,94.018,170900000.0
2007-01-11 12:10:00,94.087,94.102,94.069,94.085,171300000.0
2007-01-11 12:11:00,94.068,94.068,94.025,94.043,165500001.0
2007-01-11 12:12:00,94.089,94.089,94.06,94.064,108599999.0
2007-01-11 12:13:00,94.035,94.058,94.012,94.028,109400000.0
2007-01-11 12:14:00,94.052,94.064,94.007,94.007,241299998.0
2007-01-11 12:15:00,94.048,94.049,94.008,94.027,98600000.0
2007-01-11 12:16:00,94.065,94.065,93.984,93.984,141800001.0
2007-01-11 12:17:00,94.026,94.05,93.99,94.002,94100000.0
2007-01-11 12:18:00,94.042,94.052,94.007,94.015,168200000.0
2007-01-11 12:19:00,94.047,94.054,94.025,94.029,176400000.0
2007-01-11 12:20:00,94.047,94.067,94.029,94.052,401000004.0
2007-01-11 12:21:00,94.063,94.063,94.037,94.037,131400001.0
2007-01-11 12:22:00,94.016,94.049,94.01,94.049,45200000.0
2007-01-11 12:23:00,94.053,94.078,94.021,94.073,203799997.0
2007-01-11 12:24:00,94.076,94.092,94.059,94.077,248600001.0
2007-01-11 12:25:00,94.076,94.088,94.045,94.069,227500001.0
2007-01-11 12:26:00,94.084,94.102,94.066,94.088,183500002.0
2007-01-11 12:27:00,94.051,94.083,94.03,94.05,308399998.0
2007-01-11 12:28:00,94.086,94.129,94.086,94.119,205100000.0
2007-01-11 12:29:00,94.106,94.129,94.093,94.117,226599998.0
2007-01-11 12:30:00,94.097,94.126,94.087,94.104,227800001.0
2007-01-11 12:31:00,94.088,94.1,94.058,94.078,85199999.0
2007-01-11 12:32:00,94.106,94.112,94.043,94.043,177400000.0
2007-01-11 12:33:00,94.075,94.1,94.05,94.085,393000000.0
2007-01-11 12:34:00,94.088,94.103,94.073,94.091,145500001.0
2007-01-11 12:35:00,94.067,94.112,94.051,94.087,181100003.0
2007-01-11 12:36:00,94.082,94.09,94.037,94.09,229300004.0
2007-01-11 12:37:00,94.1,94.102,94.054,94.084,206599999.0
2007-01-11 12:38:00,94.101,94.101,94.064,94.064,163400003.0
2007-01-11 12:39:00,94.07,94.121,94.058,94.121,170500000.0
2007-01-11 12:40:00,94.092,94.116,94.073,94.103,131900000.0
2007-01-11 12:41:00,94.108,94.136,94.102,94.102,146300001.0
2007-01-11 12:42:00,94.114,94.147,94.106,94.126,147400002.0
2007-01-11 12:43:00,94.137,94.137,94.097,94.097,271399998.0
2007-01-11 12:44:00,94.09,94.109,94.075,94.097,163400002.0
2007-01-11 12:45:00,94.108,94.112,94.089,94.1,82300000.0
2007-01-11 12:46:00,94.037,94.117,94.037,94.116,227299999.0
2007-01-11 12:47:00,94.11,94.11,94.038,94.068,177299998.0
2007-01-11 12:48:00,94.095,94.099,94.059,94.082,216300000.0
2007-01-11 12:49:00,94.111,94.127,94.092,94.102,337199999.0
2007-01-11 12:50:00,94.052,94.112,94.047,94.112,185799997.0
2007-01-11 12:51:00,94.091,94.117,94.086,94.107,224900000.0
2007-01-11 12:52:00,94.113,94.135,94.096,94.12,240799999.0
2007-01-11 12:53:00,94.095,94.121,94.066,94.093,250499997.0
2007-01-11 12:54:00,94.102,94.123,94.073,94.103,198300004.0
2007-01-11 12:55:00,94.124,94.138,94.119,94.134,137700002.0
2007-01-11 12:56:00,94.126,94.137,94.107,94.119,137699999.0
2007-01-11 12:57:00,94.081,94.114,94.046,94.063,70300000.0
2007-01-11 12:58:00,94.121,94.139,94.105,94.123,144799999.0
2007-01-11 12:59:00,94.094,94.139,94.087,94.139,116399998.0
2007-01-11 13:00:00,94.127,94.133,94.09,94.115,100899999.0
2007-01-11 13:01:00,94.114,94.137,94.098,94.11,121199999.0
2007-01-11 13:02:00,94.084,94.127,94.075,94.093,213700002.0
2007-01-11 13:03:00,94.1,94.124,94.077,94.096,117100000.0
2007-01-11 13:04:00,94.121,94.129,94.103,94.109,298499992.0
2007-01-11 13:05:00,94.107,94.138,94.104,94.125,189200000.0
2007-01-11 13:06:00,94.119,94.138,94.072,94.119,249699998.0
2007-01-11 13:07:00,94.127,94.136,94.084,94.084,201700001.0
2007-01-11 13:08:00,94.109,94.143,94.085,94.141,251800002.0
2007-01-11 13:09:00,94.107,94.127,94.07,94.093,328199997.0
2007-01-11 13:10:00,94.131,94.138,94.087,94.112,180800001.0
2007-01-11 13:11:00,94.124,94.143,94.109,94.128,107700002.0
2007-01-11 13:12:00,94.152,94.152,94.065,94.069,165999999.0
2007-01-11 13:13:00,94.135,94.135,94.096,94.111,190600000.0
2007-01-11 13:14:00,94.157,94.157,94.095,94.135,226000000.0
2007-01-11 13:15:00,94.131,94.151,94.11,94.13,165100001.0
2007-01-11 13:16:00,94.139,94.164,94.139,94.151,167600001.0
2007-01-11 13:17:00,94.122,94.146,94.105,94.13,167899999.0
2007-01-11 13:18:00,94.138,94.154,94.13,94.148,123400001.0
2007-01-11 13:19:00,94.119,94.148,94.111,94.147,199400001.0
2007-01-11 13:20:00,94.159,94.161,94.13,94.13,198200000.0
2007-01-11 13:21:00,94.13,94.153,94.127,94.152,259099999.0
2007-01-11 13:22:00,94.111,94.153,94.101,94.126,282500001.0
2007-01-11 13:23:00,94.116,94.149,94.105,94.149,175600000.0
2007-01-11 13:24:00,94.153,94.169,94.107,94.144,230899998.0
2007-01-11 13:25:00,94.164,94.182,94.151,94.16,218799998.0
2007-01-11 13:26:00,94.162,94.162,94.107,94.13,151200002.0
2007-01-11 13:27:00,94.149,94.164,94.11,94.156,223200003.0
2007-01-11 13:28:00,94.11,94.159,94.095,94.159,167999999.0
2007-01-11 13:29:00,94.148,94.168,94.139,94.165,175299998.0
2007-01-11 13:30:00,94.173,94.182,94.098,94.099,195200001.0
2007-01-11 13:31:00,94.164,94.173,94.119,94.15,379000002.0
2007-01-11 13:32:00,94.178,94.178,94.152,94.152,169400000.0
2007-01-11 13:33:00,94.149,94.189,94.149,94.184,229400001.0
2007-01-11 13:34:00,94.172,94.193,94.172,94.193,269300002.0
2007-01-11 13:35:00,94.195,94.198,94.168,94.185,230499998.0
2007-01-11 13:36:00,94.178,94.199,94.158,94.167,213400001.0
2007-01-11 13:37:00,94.185,94.202,94.171,94.189,311000002.0
2007-01-11 13:38:00,94.185,94.21,94.162,94.19,145400001.0
2007-01-11 13:39:00,94.201,94.216,94.174,94.213,134699999.0
2007-01-11 13:40:00,94.222,94.225,94.198,94.217,288899996.0
2007-01-11 13:41:00,94.212,94.214,94.185,94.185,225799998.0
2007-01-11 13:42:00,94.172,94.196,94.117,94.133,213700004.0
2007-01-11 13:43:00,94.153,94.189,94.15,94.166,161800001.0
2007-01-11 13:44:00,94.165,94.183,94.124,94.166,257900000.0
2007-01-11 13:45:00,94.169,94.169,94.122,94.149,262199998.0
2007-01-11 13:46:00,94.109,94.147,94.101,94.138,303899995.0
2007-01-11 13:47:00,94.117,94.14,94.113,94.126,141399999.0
2007-01-11 13:48:00,94.151,94.151,94.088,94.088,185000000.0
2007-01-11 13:49:00,94.156,94.166,94.141,94.151,252900002.0
2007-01-11 13:50:00,94.113,94.157,94.104,94.157,70000000.0
2007-01-11 13:51:00,94.161,94.179,94.152,94.165,191500002.0
2007-01-11 13:52:00,94.124,94.164,94.104,94.164,250799997.0
2007-01-11 13:53:00,94.163,94.186,94.128,94.172,206100001.0
2007-01-11 13:54:00,94.153,94.198,94.153,94.191,128900000.0
2007-01-11 13:55:00,94.145,94.193,94.145,94.193,270900004.0
2007-01-11 13:56:00,94.162,94.184,94.114,94.174,159900002.0
2007-01-11 13:57:00,94.175,94.2,94.173,94.2,160600002.0
2007-01-11 13:58:00,94.187,94.187,94.151,94.165,175400001.0
2007-01-11 13:59:00,94.192,94.192,94.16,94.16,222499998.0
2007-01-11 14:00:00,94.201,94.217,94.156,94.175,138100000.0
2007-01-11 14:01:00,94.187,94.199,94.148,94.163,146099999.0
2007-01-11 14:02:00,94.139,94.164,94.136,94.156,174700002.0
2007-01-11 14:03:00,94.143,94.167,94.141,94.166,118000002.0
2007-01-11 14:04:00,94.134,94.154,94.12,94.147,73299999.0
2007-01-11 14:05:00,94.151,94.151,94.112,94.112,59700000.0
2007-01-11 14:06:00,94.097,94.159,94.097,94.152,178300000.0
2007-01-11 14:07:00,94.117,94.136,94.095,94.115,286299997.0
2007-01-11 14:08:00,94.099,94.153,94.099,94.153,153599999.0
2007-01-11 14:09:00,94.153,94.166,94.123,94.123,182300001.0
2007-01-11 14:10:00,94.132,94.161,94.132,94.158,128899999.0
2007-01-11 14:11:00,94.165,94.2,94.156,94.167,241000004.0
2007-01-11 14:12:00,94.163,94.166,94.121,94.151,106499998.0
2007-01-11 14:13:00,94.138,94.156,94.12,94.13,267700002.0
2007-01-11 14:14:00,94.111,94.134,94.104,94.128,152999999.0
2007-01-11 14:15:00,94.125,94.146,94.11,94.134,304400003.0
2007-01-11 14:16:00,94.118,94.138,94.105,94.114,232900000.0
2007-01-11 14:17:00,94.13,94.152,94.119,94.134,150099998.0
2007-01-11 14:18:00,94.113,94.138,94.098,94.116,201800002.0
2007-01-11 14:19:00,94.104,94.148,94.095,94.127,221400003.0
2007-01-11 14:20:00,94.122,94.188,94.106,94.163,130699999.0
2007-01-11 14:21:00,94.197,94.199,94.167,94.167,64400000.0
2007-01-11 14:22:00,94.166,94.213,94.166,94.192,220000002.0
2007-01-11 14:23:00,94.2,94.209,94.178,94.205,233699999.0
2007-01-11 14:24:00,94.206,94.21,94.182,94.186,199900000.0
2007-01-11 14:25:00,94.192,94.216,94.189,94.216,204000000.0
2007-01-11 14:26:00,94.216,94.216,94.17,94.17,261999994.0
2007-01-11 14:27:00,94.175,94.198,94.163,94.176,150000001.0
2007-01-11 14:28:00,94.143,94.171,94.138,94.171,140600000.0
2007-01-11 14:29:00,94.167,94.179,94.143,94.179,253300002.0
2007-01-11 14:30:00,94.16,94.174,94.122,94.122,228199997.0
2007-01-11 14:31:00,94.089,94.135,94.077,94.135,149499997.0
2007-01-11 14:32:00,94.063,94.118,94.058,94.115,207300000.0
2007-01-11 14:33:00,94.094,94.094,94.055,94.055,119999999.0
2007-01-11 14:34:00,94.078,94.114,94.077,94.111,146100000.0
2007-01-11 14:35:00,94.058,94.119,94.05,94.095,153999999.0
2007-01-11 14:36:00,94.143,94.151,94.127,94.127,85900000.0
2007-01-11 14:37:00,94.129,94.146,94.099,94.131,260499998.0
2007-01-11 14:38:00,94.14,94.14,94.109,94.109,164599999.0
2007-01-11 14:39:00,94.111,94.128,94.093,94.128,197900003.0
2007-01-11 14:40:00,94.125,94.176,94.125,94.161,211600000.0
2007-01-11 14:41:00,94.146,94.179,94.123,94.16,183199997.0
2007-01-11 14:42:00,94.154,94.17,94.144,94.146,190799997.0
2007-01-11 14:43:00,94.173,94.173,94.142,94.142,213399995.0
2007-01-11 14:44:00,94.158,94.198,94.138,94.182,203600000.0
2007-01-11 14:45:00,94.193,94.213,94.159,94.194,189699999.0
2007-01-11 14:46:00,94.213,94.23,94.198,94.205,212699999.0
2007-01-11 14:47:00,94.217,94.225,94.193,94.196,313199997.0
2007-01-11 14:48:00,94.207,94.207,94.168,94.168,173200001.0
2007-01-11 14:49:00,94.181,94.197,94.161,94.177,179199997.0
2007-01-11 14:50:00,94.196,94.199,94.162,94.183,106300000.0
2007-01-11 14:51:00,94.169,94.202,94.14,94.202,186899999.0
2007-01-11 14:52:00,94.216,94.22,94.185,94.199,118100001.0
2007-01-11 14:53:00,94.224,94.24,94.209,94.216,233900000.0
2007-01-11 14:54:00,94.227,94.229,94.191,94.191,187700000.0
2007-01-11 14:55:00,94.182,94.201,94.174,94.179,146100000.0
2007-01-11 14:56:00,94.163,94.194,94.15,94.167,145400001.0
2007-01-11 14:57:00,94.166,94.166,94.124,94.126,159100003.0
2007-01-11 14:58:00,94.135,94.156,94.133,94.148,130300001.0
2007-01-11 14:59:00,94.137,94.153,94.106,94.136,174999998.0
2007-01-11 15:00:00,94.143,94.181,94.143,94.181,252299997.0
2007-01-11 15:01:00,94.184,94.188,94.151,94.151,221700000.0
2007-01-11 15:02:00,94.185,94.195,94.156,94.165,240899998.0
2007-01-11 15:03:00,94.177,94.204,94.177,94.195,138300002.0
2007-01-11 15:04:00,94.195,94.208,94.177,94.177,209699996.0
2007-01-11 15:05:00,94.192,94.211,94.184,94.198,222099998.0
2007-01-11 15:06:00,94.181,94.199,94.132,94.159,232700000.0
2007-01-11 15:07:00,94.165,94.173,94.083,94.145,184300002.0
2007-01-11 15:08:00,94.131,94.155,94.13,94.15,219200002.0
2007-01-11 15:09:00,94.115,94.14,94.081,94.108,260599999.0
2007-01-11 15:10:00,94.108,94.155,94.108,94.14,160399998.0
2007-01-11 15:11:00,94.141,94.147,94.1,94.125,113000002.0
2007-01-11 15:12:00,94.167,94.174,94.153,94.156,319199996.0
2007-01-11 15:13:00,94.159,94.179,94.132,94.15,162499999.0
2007-01-11 15:14:00,94.16,94.183,94.14,94.166,156999999.0
2007-01-11 15:15:00,94.179,94.192,94.165,94.178,95200000.0
2007-01-11 15:16:00,94.166,94.19,94.166,94.185,106000000.0
2007-01-11 15:17:00,94.158,94.201,94.146,94.165,179099999.0
2007-01-11 15:18:00,94.185,94.197,94.175,94.177,179399999.0
2007-01-11 15:19:00,94.167,94.184,94.148,94.156,268400000.0
2007-01-11 15:20:00,94.136,94.16,94.096,94.11,168299999.0
2007-01-11 15:21:00,94.133,94.153,94.11,94.135,178200000.0
2007-01-11 15:22:00,94.127,94.138,94.093,94.138,170900002.0
2007-01-11 15:23:00,94.115,94.152,94.1,94.128,169400000.0
2007-01-11 15:24:00,94.104,94.129,94.087,94.1,297399998.0
2007-01-11 15:25:00,94.132,94.153,94.127,94.137,255300000.0
2007-01-11 15:26:00,94.129,94.16,94.129,94.146,297200000.0
2007-01-11 15:27:00,94.132,94.157,94.095,94.145,282099999.0
2007-01-11 15:28:00,94.124,94.153,94.11,94.132,182100002.0
2007-01-11 15:29:00,94.139,94.156,94.092,94.1,225999998.0
2007-01-11 15:30:00,94.124,94.158,94.109,94.117,114699999.0
2007-01-11 15:31:00,94.125,94.147,94.115,94.13,204299998.0
2007-01-11 15:32:00,94.124,94.162,94.124,94.139,114000000.0
2007-01-11 15:33:00,94.136,94.155,94.127,94.138,216300001.0
2007-01-11 15:34:00,94.145,94.162,94.133,94.147,170699998.0
2007-01-11 15:35:00,94.133,94.17,94.132,94.142,189400000.0
2007-01-11 15:36:00,94.105,94.127,94.075,94.112,95000000.0
2007-01-11 15:37:00,94.093,94.12,94.085,94.111,190599999.0
2007-01-11 15:38:00,94.11,94.139,94.091,94.104,241499996.0
2007-01-11 15:39:00,94.098,94.122,94.087,94.106,81100000.0
2007-01-11 15:40:00,94.131,94.148,94.05,94.101,215300000.0
2007-01-11 15:41:00,94.121,94.133,94.076,94.076,132099999.0
2007-01-11 15:42:00,94.062,94.09,94.049,94.058,198600001.0
2007-01-11 15:43:00,94.065,94.082,94.049,94.054,345199998.0
2007-01-11 15:44:00,94.065,94.118,94.065,94.108,127900002.0
2007-01-11 15:45:00,94.111,94.115,94.078,94.078,278499996.0
2007-01-11 15:46:00,94.096,94.139,94.096,94.139,216299996.0
2007-01-11 15:47:00,94.12,94.14,94.103,94.133,240499998.0
2007-01-11 15:48:00,94.11,94.132,94.096,94.117,76000000.0
2007-01-11 15:49:00,94.107,94.124,94.088,94.1,162300000.0
2007-01-11 15:50:00,94.103,94.129,94.102,94.127,152100002.0
2007-01-11 15:51:00,94.119,94.133,94.082,94.11,178199998.0
2007-01-11 15:52:00,94.131,94.134,94.095,94.102,185899999.0
2007-01-11 15:53:00,94.117,94.153,94.103,94.107,167600002.0
2007-01-11 15:54:00,94.087,94.113,94.081,94.103,92800000.0
2007-01-11 15:55:00,94.102,94.102,94.076,94.076,181099998.0
2007-01-11 15:56:00,94.078,94.082,94.059,94.066,181599998.0
2007-01-11 15:57:00,94.047,94.068,94.004,94.015,136400000.0
2007-01-11 15:58:00,94.01,94.018,93.99,93.99,203300001.0
2007-01-11 15:59:00,93.981,94.006,93.965,93.972,298100002.0
2007-01-11 16:00:00,93.927,93.967,93.905,93.921,265400003.0
2007-01-11 16:01:00,93.944,93.977,93.944,93.973,196500003.0
2007-01-11 16:02:00,93.985,93.995,93.959,93.995,222500000.0
2007-01-11 16:03:00,93.945,93.992,93.921,93.992,100700000.0
2007-01-11 16:04:00,94.01,94.01,93.977,93.977,151500001.0
2007-01-11 16:05:00,93.989,94.019,93.989,94.01,186299999.0
2007-01-11 16:06:00,94.01,94.026,93.997,93.999,135200000.0
2007-01-11 16:07:00,94.001,94.02,93.995,94.013,131200000.0
2007-01-11 16:08:00,94.008,94.017,93.985,93.986,210099999.0
2007-01-11 16:09:00,94.005,94.014,93.989,93.99,286300000.0
2007-01-11 16:10:00,93.992,94.026,93.992,94.026,158799997.0
2007-01-11 16:11:00,93.993,94.02,93.988,94.015,220700001.0
2007-01-11 16:12:00,94.011,94.012,93.992,93.995,117600001.0
2007-01-11 16:13:00,93.996,94.016,93.985,94.004,174900000.0
2007-01-11 16:14:00,93.989,94.016,93.967,93.982,219099997.0
2007-01-11 16:15:00,93.995,94.02,93.99,94.008,195700001.0
2007-01-11 16:16:00,93.996,94.027,93.98,94.007,123100000.0
2007-01-11 16:17:00,93.989,94.01,93.961,93.987,263399998.0
2007-01-11 16:18:00,93.996,94.004,93.969,93.969,88900000.0
2007-01-11 16:19:00,93.989,93.996,93.959,93.963,115400000.0
2007-01-11 16:20:00,93.975,94.004,93.968,93.979,274199999.0
2007-01-11 16:21:00,93.948,93.987,93.943,93.978,243300001.0
2007-01-11 16:22:00,93.988,94.043,93.988,94.032,190400003.0
2007-01-11 16:23:00,94.035,94.035,94.002,94.006,263200001.0
2007-01-11 16:24:00,94.006,94.025,93.997,94.012,85600000.0
2007-01-11 16:25:00,94.005,94.051,94.005,94.04,268799997.0
2007-01-11 16:26:00,94.054,94.06,94.038,94.047,200099999.0
2007-01-11 16:27:00,94.052,94.052,94.016,94.033,305000003.0
2007-01-11 16:28:00,94.04,94.064,94.021,94.043,155499996.0
2007-01-11 16:29:00,94.057,94.078,94.045,94.063,232000002.0
2007-01-11 16:30:00,94.073,94.085,94.046,94.069,303300000.0
2007-01-11 16:31:00,94.059,94.077,94.048,94.077,249800002.0
2007-01-11 16:32:00,94.089,94.093,94.071,94.076,234300000.0
2007-01-11 16:33:00,94.075,94.1,94.073,94.09,168100001.0
2007-01-11 16:34:00,94.056,94.094,94.054,94.093,157700000.0
2007-01-11 16:35:00,94.089,94.101,94.07,94.101,193000000.0
2007-01-11 16:36:00,94.089,94.11,94.085,94.1,186900001.0
2007-01-11 16:37:00,94.108,94.117,94.085,94.105,170099998.0
2007-01-11 16:38:00,94.086,94.117,94.085,94.117,180399998.0
2007-01-11 16:39:00,94.115,94.115,94.082,94.082,186400000.0
2007-01-11 16:40:00,94.11,94.117,94.073,94.094,255500002.0
2007-01-11 16:41:00,94.116,94.122,94.096,94.113,177199998.0
2007-01-11 16:42:00,94.123,94.155,94.115,94.137,236800001.0
2007-01-11 16:43:00,94.168,94.168,94.119,94.14,135599999.0
2007-01-11 16:44:00,94.086,94.146,94.086,94.146,238400000.0
2007-01-11 16:45:00,94.148,94.161,94.133,94.135,185300001.0
2007-01-11 16:46:00,94.156,94.178,94.143,94.156,114100001.0
2007-01-11 16:47:00,94.153,94.176,94.142,94.161,105700000.0
2007-01-11 16:48:00,94.181,94.213,94.181,94.202,160600000.0
2007-01-11 16:49:00,94.191,94.21,94.159,94.172,265700000.0
2007-01-11 16:50:00,94.176,94.198,94.163,94.173,117000000.0
2007-01-11 16:51:00,94.184,94.228,94.184,94.228,127800000.0
2007-01-11 16:52:00,94.204,94.221,94.187,94.21,244900004.0
2007-01-11 16:53:00,94.207,94.208,94.171,94.171,167100000.0
2007-01-11 16:54:00,94.169,94.173,94.146,94.148,81799999.0
2007-01-11 16:55:00,94.106,94.162,94.106,94.162,131400000.0
2007-01-11 16:56:00,94.143,94.198,94.143,94.167,152899999.0
2007-01-11 16:57:00,94.175,94.205,94.175,94.199,203600001.0
2007-01-11 16:58:00,94.189,94.219,94.188,94.212,154800001.0
2007-01-11 16:59:00,94.207,94.207,94.168,94.172,257999999.0
2007-01-11 17:00:00,94.182,94.193,94.145,94.153,161900000.0
2007-01-11 17:01:00,94.128,94.171,94.128,94.157,186899995.0
2007-01-11 17:02:00,94.156,94.18,94.129,94.137,176400002.0
2007-01-11 17:03:00,94.123,94.137,94.095,94.125,266000004.0
2007-01-11 17:04:00,94.145,94.152,94.122,94.124,201599996.0
2007-01-11 17:05:00,94.127,94.148,94.103,94.11,163400001.0
2007-01-11 17:06:00,94.108,94.116,94.078,94.097,297500000.0
2007-01-11 17:07:00,94.102,94.137,94.081,94.103,287599997.0
2007-01-11 17:08:00,94.1,94.115,94.081,94.106,224100000.0
2007-01-11 17:09:00,94.104,94.154,94.093,94.113,159300001.0
2007-01-11 17:10:00,94.133,94.142,94.105,94.114,129999999.0
2007-01-11 17:11:00,94.126,94.167,94.123,94.167,250000000.0
2007-01-11 17:12:00,94.151,94.151,94.115,94.117,130399999.0
2007-01-11 17:13:00,94.107,94.129,94.105,94.124,203900001.0
2007-01-11 17:14:00,94.124,94.146,94.114,94.13,243800004.0
2007-01-11 17:15:00,94.139,94.145,94.084,94.084,304200000.0
2007-01-11 17:16:00,94.065,94.09,94.061,94.09,129599998.0
2007-01-11 17:17:00,94.089,94.12,94.086,94.108,79800001.0
2007-01-11 17:18:00,94.11,94.12,94.089,94.106,162100001.0
2007-01-11 17:19:00,94.107,94.115,94.086,94.115,163000001.0
2007-01-11 17:20:00,94.116,94.116,94.059,94.08,135600001.0
2007-01-11 17:21:00,94.088,94.101,94.063,94.093,209400004.0
2007-01-11 17:22:00,94.088,94.088,94.057,94.073,164499998.0
2007-01-11 17:23:00,94.084,94.1,94.064,94.086,132999999.0
2007-01-11 17:24:00,94.071,94.105,94.071,94.103,164800001.0
2007-01-11 17:25:00,94.102,94.119,94.087,94.104,227600001.0
2007-01-11 17:26:00,94.102,94.123,94.088,94.103,219700001.0
2007-01-11 17:27:00,94.127,94.131,94.099,94.104,255299996.0
2007-01-11 17:28:00,94.094,94.113,94.089,94.113,68700000.0
2007-01-11 17:29:00,94.086,94.125,94.085,94.125,261799998.0
2007-01-11 17:30:00,94.096,94.131,94.085,94.094,265299999.0
2007-01-11 17:31:00,94.063,94.104,94.06,94.096,134800001.0
2007-01-11 17:32:00,94.075,94.119,94.075,94.119,143400000.0
2007-01-11 17:33:00,94.104,94.133,94.092,94.13,310800004.0
2007-01-11 17:34:00,94.132,94.132,94.098,94.129,193399998.0
2007-01-11 17:35:00,94.122,94.151,94.118,94.139,225699997.0
2007-01-11 17:36:00,94.111,94.143,94.105,94.127,138700000.0
2007-01-11 17:37:00,94.14,94.14,94.109,94.125,207099997.0
2007-01-11 17:38:00,94.119,94.163,94.106,94.144,297999997.0
2007-01-11 17:39:00,94.175,94.184,94.15,94.159,262999998.0
2007-01-11 17:40:00,94.189,94.207,94.166,94.207,154399999.0
2007-01-11 17:41:00,94.216,94.222,94.175,94.175,335399999.0
2007-01-11 17:42:00,94.199,94.227,94.194,94.201,221000002.0
2007-01-11 17:43:00,94.2,94.208,94.188,94.198,53100000.0
2007-01-11 17:44:00,94.194,94.201,94.164,94.171,187400000.0
2007-01-11 17:45:00,94.163,94.186,94.132,94.163,244999999.0
2007-01-11 17:46:00,94.184,94.184,94.147,94.147,126800000.0
2007-01-11 17:47:00,94.151,94.174,94.146,94.173,194900004.0
2007-01-11 17:48:00,94.159,94.183,94.157,94.181,125600000.0
2007-01-11 17:49:00,94.159,94.187,94.153,94.185,219300002.0
2007-01-11 17:50:00,94.16,94.188,94.158,94.188,215700003.0
2007-01-11 17:51:00,94.177,94.177,94.133,94.142,290599997.0
2007-01-11 17:52:00,94.161,94.161,94.128,94.129,241099998.0
2007-01-11 17:53:00,94.14,94.142,94.092,94.092,255600000.0
2007-01-11 17:54:00,94.11,94.113,94.086,94.086,183099996.0
2007-01-11 17:55:00,94.094,94.102,94.07,94.07,166599999.0
2007-01-11 17:56:00,94.059,94.081,94.051,94.058,213999999.0
2007-01-11 17:57:00,94.06,94.06,94.036,94.039,121000000.0
2007-01-11 17:58:00,94.053,94.061,94.006,94.006,260099999.0
2007-01-11 17:59:00,94.029,94.039,93.995,93.995,184999998.0
2007-01-11 18:00:00,93.983,94.017,93.954,93.994,206100001.0
2007-01-11 18:01:00,94.029,94.045,94.004,94.019,1131699995.0
2007-01-11 18:02:00,94.01,94.02,93.978,93.997,1980399987.0
2007-01-11 18:03:00,94.24,94.25,94.21,94.22,1809399993.0
2007-01-11 18:04:00,93.985,94.001,93.961,93.978,1809399993.0
2007-01-11 18:05:00,93.978,94.008,93.959,94.006,1762499995.0
2007-01-11 18:06:00,94.0,94.042,94.0,94.04,1395899991.0
2007-01-11 18:07:00,94.23,94.23,94.2,94.2,1947399996.0
2007-01-11 18:08:00,94.041,94.068,94.015,94.058,1947399996.0
2007-01-11 18:09:00,94.063,94.076,94.046,94.054,1823299997.0
2007-01-11 18:10:00,94.066,94.088,94.05,94.064,1665399984.0
2007-01-11 18:11:00,94.084,94.107,94.075,94.087,1054000002.0
2007-01-11 18:12:00,94.072,94.111,94.072,94.111,1254499999.0
2007-01-11 18:13:00,94.085,94.122,94.059,94.122,1409599993.0
2007-01-11 18:14:00,94.125,94.145,94.104,94.135,1732499990.0
2007-01-11 18:15:00,94.1,94.145,94.1,94.137,2132599980.0
2007-01-11 18:16:00,94.19,94.19,94.19,94.19,663300002.0
2007-01-11 18:17:00,94.092,94.103,94.066,94.088,663300002.0
2007-01-11 18:18:00,94.085,94.121,94.08,94.117,1122699990.0
2007-01-11 18:19:00,94.114,94.138,94.091,94.117,1740200003.0
2007-01-11 18:20:00,94.137,94.16,94.118,94.138,1628700003.0
2007-01-11 18:21:00,94.162,94.162,94.122,94.125,1587999991.0
2007-01-11 18:22:00,94.145,94.153,94.11,94.132,1671199996.0
2007-01-11 18:23:00,94.136,94.153,94.11,94.136,2076200000.0
2007-01-11 18:24:00,94.124,94.142,94.089,94.121,1352299993.0
2007-01-11 18:25:00,94.17,94.18,94.15,94.17,1522099994.0
2007-01-11 18:26:00,94.11,94.153,94.11,94.153,1522099994.0
2007-01-11 18:27:00,94.159,94.189,94.147,94.18,1397000006.0
2007-01-11 18:28:00,94.199,94.219,94.185,94.193,1318999992.0
2007-01-11 18:29:00,94.218,94.218,94.186,94.206,1303999986.0
2007-01-11 18:30:00,94.195,94.225,94.193,94.225,781899999.0
2007-01-11 18:31:00,94.209,94.236,94.202,94.217,1263799993.0
2007-01-11 18:32:00,94.207,94.213,94.153,94.191,1649300000.0
2007-01-11 18:33:00,94.186,94.207,94.161,94.197,1923199995.0
2007-01-11 18:34:00,94.22,94.22,94.17,94.17,1866899991.0
2007-01-11 18:35:00,94.215,94.221,94.19,94.194,1325399992.0
2007-01-11 18:36:00,94.204,94.204,94.154,94.161,1594799996.0
2007-01-11 18:37:00,94.184,94.196,94.168,94.176,1344499989.0
2007-01-11 18:38:00,94.188,94.199,94.158,94.19,564299998.0
2007-01-11 18:39:00,94.193,94.193,94.16,94.175,498499996.0
2007-01-11 18:40:00,94.184,94.193,94.166,94.181,768399998.0
2007-01-11 18:41:00,94.163,94.18,94.129,94.145,578599999.0
2007-01-11 18:42:00,94.183,94.193,94.165,94.179,783900004.0
2007-01-11 18:43:00,94.171,94.191,94.152,94.161,1273399993.0
2007-01-11 18:44:00,94.174,94.197,94.148,94.148,776699999.0
2007-01-11 18:45:00,94.157,94.179,94.144,94.165,996299999.0
2007-01-11 18:46:00,94.163,94.163,94.106,94.119,723400000.0
2007-01-11 18:47:00,94.124,94.145,94.105,94.132,490699997.0
2007-01-11 18:48:00,94.15,94.15,94.113,94.114,644899997.0
2007-01-11 18:49:00,94.151,94.152,94.112,94.114,918299990.0
2007-01-11 18:50:00,94.127,94.157,94.102,94.109,968399998.0
2007-01-11 18:51:00,94.132,94.19,94.128,94.156,391399998.0
2007-01-11 18:52:00,94.145,94.159,94.105,94.107,950899995.0
2007-01-11 18:53:00,94.132,94.16,94.098,94.118,829800000.0
2007-01-11 18:54:00,94.135,94.14,94.111,94.127,753800001.0
2007-01-11 18:55:00,94.092,94.164,94.092,94.157,961200000.0
2007-01-11 18:56:00,94.132,94.185,94.123,94.185,572199999.0
2007-01-11 18:57:00,94.195,94.217,94.175,94.19,528700002.0
2007-01-11 18:58:00,94.169,94.203,94.146,94.186,1134099998.0
2007-01-11 18:59:00,94.216,94.221,94.173,94.204,801099998.0
2007-01-11 19:00:00,94.218,94.254,94.199,94.224,604199999.0
2007-01-11 19:01:00,94.235,94.272,94.235,94.26,486999999.0
2007-01-11 19:02:00,94.245,94.262,94.236,94.25,284200004.0
2007-01-11 19:03:00,94.217,94.234,94.177,94.199,673399995.0
2007-01-11 19:04:00,94.178,94.215,94.178,94.215,647300000.0
2007-01-11 19:05:00,94.191,94.229,94.187,94.219,306499999.0
2007-01-11 19:06:00,94.23,94.238,94.205,94.205,499800000.0
2007-01-11 19:07:00,94.21,94.229,94.188,94.2,1081799999.0
2007-01-11 19:08:00,94.195,94.195,94.164,94.164,1077299997.0
2007-01-11 19:09:00,94.184,94.204,94.165,94.179,669499993.0
2007-01-11 19:10:00,94.186,94.199,94.168,94.17,616299999.0
2007-01-11 19:11:00,94.179,94.193,94.163,94.168,142499999.0
2007-01-11 19:12:00,94.166,94.185,94.147,94.174,358399997.0
2007-01-11 19:13:00,94.182,94.19,94.149,94.155,448300000.0
2007-01-11 19:14:00,94.163,94.187,94.138,94.151,569800002.0
2007-01-11 19:15:00,94.173,94.175,94.146,94.155,626699993.0
2007-01-11 19:16:00,94.148,94.181,94.146,94.176,339099996.0
2007-01-11 19:17:00,94.172,94.176,94.128,94.145,536299997.0
2007-01-11 19:18:00,94.158,94.172,94.138,94.138,595599997.0
2007-01-11 19:19:00,94.16,94.166,94.121,94.122,555199999.0
2007-01-11 19:20:00,94.104,94.115,94.086,94.098,230800000.0
2007-01-11 19:21:00,94.097,94.13,94.092,94.112,240299999.0
2007-01-11 19:22:00,94.126,94.15,94.084,94.131,388399998.0
2007-01-11 19:23:00,94.17,94.179,94.147,94.155,1699799999.0
2007-01-11 19:24:00,94.149,94.171,94.141,94.163,613800000.0
2007-01-11 19:25:00,94.138,94.158,94.099,94.135,1056099999.0
2007-01-11 19:26:00,94.14,94.14,94.092,94.106,1372199988.0
2007-01-11 19:27:00,94.122,94.142,94.094,94.122,951000001.0
2007-01-11 19:28:00,94.126,94.149,94.124,94.139,554500000.0
2007-01-11 19:29:00,94.133,94.148,94.102,94.133,590800002.0
2007-01-11 19:30:00,94.135,94.149,94.118,94.142,805299994.0
2007-01-11 19:31:00,94.107,94.155,94.107,94.155,656800001.0
2007-01-11 19:32:00,94.148,94.163,94.106,94.159,713699998.0
2007-01-11 19:33:00,94.157,94.157,94.099,94.136,620299995.0
2007-01-11 19:34:00,94.142,94.152,94.113,94.125,908600001.0
2007-01-11 19:35:00,94.146,94.153,94.103,94.115,725099996.0
2007-01-11 19:36:00,94.143,94.153,94.121,94.123,487300001.0
2007-01-11 19:37:00,94.143,94.154,94.109,94.133,306699998.0
2007-01-11 19:38:00,94.126,94.15,94.113,94.132,972200001.0
2007-01-11 19:39:00,94.095,94.132,94.089,94.13,879499995.0
2007-01-11 19:40:00,94.132,94.137,94.084,94.1,651900000.0
2007-01-11 19:41:00,94.132,94.142,94.113,94.117,870699991.0
2007-01-11 19:42:00,94.092,94.122,94.067,94.084,683599993.0
2007-01-11 19:43:00,94.104,94.127,94.102,94.118,466299999.0
2007-01-11 19:44:00,94.104,94.127,94.079,94.116,636199988.0
2007-01-11 19:45:00,94.12,94.134,94.102,94.118,520499999.0
2007-01-11 19:46:00,94.096,94.124,94.09,94.121,360599997.0
2007-01-11 19:47:00,94.086,94.133,94.086,94.123,215200000.0
2007-01-11 19:48:00,94.125,94.13,94.086,94.118,644000000.0
2007-01-11 19:49:00,94.106,94.12,94.055,94.09,639300003.0
2007-01-11 19:50:00,94.101,94.101,94.071,94.078,384800002.0
2007-01-11 19:51:00,94.102,94.116,94.085,94.085,245500000.0
2007-01-11 19:52:00,94.097,94.113,94.072,94.098,525899995.0
2007-01-11 19:53:00,94.096,94.102,94.074,94.084,822699996.0
2007-01-11 19:54:00,94.104,94.109,94.077,94.077,895799994.0
2007-01-11 19:55:00,94.083,94.123,94.072,94.085,289800000.0
2007-01-11 19:56:00,94.075,94.105,94.075,94.095,303199997.0
2007-01-11 19:57:00,94.071,94.091,94.043,94.053,399599996.0
2007-01-11 19:58:00,94.07,94.113,94.068,94.092,878200006.0
2007-01-11 19:59:00,94.077,94.099,94.059,94.063,854200004.0
2007-01-11 20:00:00,94.077,94.082,94.047,94.062,437199994.0
2007-01-11 20:01:00,94.038,94.098,94.038,94.095,543200003.0
2007-01-11 20:02:00,94.094,94.112,94.062,94.096,623199999.0
2007-01-11 20:03:00,94.093,94.099,94.056,94.079,392099998.0
2007-01-11 20:04:00,94.114,94.125,94.054,94.104,307200002.0
2007-01-11 20:05:00,94.074,94.107,94.058,94.103,558800002.0
2007-01-11 20:06:00,94.064,94.129,94.064,94.094,915199993.0
2007-01-11 20:07:00,94.103,94.132,94.099,94.127,920699994.0
2007-01-11 20:08:00,94.122,94.155,94.108,94.154,551000002.0
2007-01-11 20:09:00,94.13,94.171,94.118,94.134,562000000.0
2007-01-11 20:10:00,94.114,94.135,94.109,94.119,545700000.0
2007-01-11 20:11:00,94.125,94.15,94.114,94.132,755699999.0
2007-01-11 20:12:00,94.11,94.141,94.104,94.132,1442799992.0
2007-01-11 20:13:00,94.116,94.134,94.096,94.13,547299999.0
2007-01-11 20:14:00,94.098,94.14,94.092,94.124,575800000.0
2007-01-11 20:15:00,94.114,94.139,94.106,94.118,600000000.0
2007-01-11 20:16:00,94.132,94.146,94.104,94.128,761299990.0
2007-01-11 20:17:00,94.123,94.15,94.11,94.15,265900001.0
2007-01-11 20:18:00,94.143,94.164,94.143,94.151,108400000.0
2007-01-11 20:19:00,94.133,94.149,94.112,94.141,374799994.0
2007-01-11 20:20:00,94.105,94.141,94.099,94.137,725799998.0
2007-01-11 20:21:00,94.124,94.143,94.108,94.142,519500001.0
2007-01-11 20:22:00,94.148,94.153,94.102,94.124,779300000.0
2007-01-11 20:23:00,94.131,94.155,94.13,94.147,568299999.0
2007-01-11 20:24:00,94.118,94.152,94.104,94.142,403400006.0
2007-01-11 20:25:00,94.134,94.165,94.131,94.158,743300000.0
2007-01-11 20:26:00,94.17,94.188,94.138,94.142,521799998.0
2007-01-11 20:27:00,94.156,94.174,94.123,94.13,503199997.0
2007-01-11 20:28:00,94.168,94.168,94.104,94.108,1158799995.0
2007-01-11 20:29:00,94.148,94.148,94.104,94.115,1464099993.0
2007-01-11 20:30:00,94.122,94.152,94.108,94.135,1534300002.0
2007-01-11 20:31:00,94.124,94.142,94.109,94.121,930000001.0
2007-01-11 20:32:00,94.118,94.124,94.074,94.074,1272199988.0
2007-01-11 20:33:00,94.114,94.123,94.074,94.097,601500003.0
2007-01-11 20:34:00,94.067,94.104,94.053,94.07,543999997.0
2007-01-11 20:35:00,94.109,94.136,94.087,94.105,566999996.0
2007-01-11 20:36:00,94.105,94.11,94.077,94.096,509099994.0
2007-01-11 20:37:00,94.074,94.103,94.059,94.103,655600002.0
2007-01-11 20:38:00,94.128,94.137,94.11,94.118,840800003.0
2007-01-11 20:39:00,94.102,94.125,94.069,94.109,543199996.0
2007-01-11 20:40:00,94.1,94.124,94.075,94.115,1492499989.0
2007-01-11 20:41:00,94.102,94.118,94.062,94.112,1056100001.0
2007-01-11 20:42:00,94.112,94.112,94.085,94.089,1007400008.0
2007-01-11 20:43:00,94.096,94.124,94.079,94.115,1024799998.0
2007-01-11 20:44:00,94.104,94.118,94.087,94.104,725399995.0
2007-01-11 20:45:00,94.091,94.103,94.056,94.087,780399996.0
2007-01-11 20:46:00,94.105,94.108,94.071,94.082,560600001.0
2007-01-11 20:47:00,94.093,94.114,94.032,94.043,1183199994.0
2007-01-11 20:48:00,94.033,94.043,94.01,94.019,605099998.0
2007-01-11 20:49:00,94.035,94.035,94.012,94.02,483800001.0
2007-01-11 20:50:00,94.04,94.047,94.004,94.023,1115800004.0
2007-01-11 20:51:00,94.022,94.035,94.004,94.01,514099992.0
2007-01-11 20:52:00,93.985,94.01,93.955,93.978,264599998.0
2007-01-11 20:53:00,93.983,94.028,93.969,94.001,1397100007.0
2007-01-11 20:54:00,94.024,94.041,94.0,94.008,611999998.0
2007-01-11 20:55:00,94.025,94.044,94.012,94.014,1134199997.0
2007-01-11 20:56:00,94.01,94.046,94.01,94.028,612400002.0
2007-01-11 20:57:00,93.99,94.038,93.972,93.999,732100000.0
2007-01-11 20:58:00,94.002,94.038,94.002,94.017,1510299993.0
2007-01-11 20:59:00,94.004,94.016,93.972,93.998,1135499989.0
2007-01-11 21:00:00,93.978,94.001,93.955,93.996,1114400003.0
2007-01-11 21:01:00,94.012,94.032,93.999,94.004,1130199998.0
2007-01-11 21:02:00,94.022,94.026,93.987,94.005,565399996.0
2007-01-11 21:03:00,93.976,94.012,93.972,94.012,390699996.0
2007-01-11 21:04:00,94.007,94.007,93.952,93.957,423299998.0
2007-01-11 21:05:00,93.96,94.0,93.933,93.978,704800002.0
2007-01-11 21:06:00,93.987,94.015,93.967,93.983,591499995.0
2007-01-11 21:07:00,93.991,93.997,93.952,93.959,589199992.0
2007-01-11 21:08:00,93.961,93.972,93.927,93.943,880799999.0
2007-01-11 21:09:00,93.957,93.979,93.943,93.972,278500000.0
2007-01-11 21:10:00,93.946,93.981,93.927,93.981,716099994.0
2007-01-11 21:11:00,93.972,94.007,93.972,93.999,640799997.0
2007-01-11 21:12:00,94.002,94.004,93.977,93.984,232600002.0
2007-01-11 21:13:00,93.991,94.01,93.976,94.01,464899994.0
2007-01-11 21:14:00,93.992,94.019,93.982,93.996,678099998.0
2007-01-11 21:15:00,93.987,93.992,93.956,93.962,980400004.0
2007-01-11 21:16:00,93.983,94.023,93.97,94.003,822999995.0
2007-01-11 21:17:00,94.007,94.037,93.972,93.987,949999999.0
2007-01-11 21:18:00,93.985,94.002,93.95,93.986,498799997.0
2007-01-11 21:19:00,93.978,93.997,93.955,93.981,825599997.0
2007-01-11 21:20:00,93.983,94.011,93.971,93.981,1434299993.0
2007-01-11 21:21:00,94.004,94.03,93.994,94.008,1035300000.0
2007-01-11 21:22:00,94.005,94.014,93.979,93.984,808300001.0
2007-01-11 21:23:00,94.013,94.039,93.996,94.011,757999993.0
2007-01-11 21:24:00,94.007,94.03,93.995,94.012,772700001.0
2007-01-11 21:25:00,93.991,94.028,93.972,94.012,1172299996.0
2007-01-11 21:26:00,94.009,94.044,93.996,94.026,479000000.0
2007-01-11 21:27:00,94.03,94.045,94.018,94.036,386000003.0
2007-01-11 21:28:00,94.026,94.026,93.998,94.004,359899997.0
2007-01-11 21:29:00,94.031,94.053,94.018,94.038,521700001.0
2007-01-11 21:30:00,94.034,94.065,94.024,94.041,397499998.0
2007-01-11 21:31:00,94.041,94.053,94.012,94.038,405800000.0
2007-01-11 21:32:00,94.047,94.071,94.03,94.06,372300001.0
2007-01-11 21:33:00,94.074,94.078,94.048,94.048,472200003.0
2007-01-11 21:34:00,94.058,94.058,94.028,94.037,201200001.0
2007-01-11 21:35:00,94.059,94.09,94.04,94.04,480399999.0
2007-01-11 21:36:00,94.063,94.065,94.022,94.022,406300001.0
2007-01-11 21:37:00,94.022,94.048,94.01,94.03,462899996.0
2007-01-11 21:38:00,94.004,94.024,93.998,94.018,220699999.0
2007-01-11 21:39:00,94.006,94.031,93.995,94.018,327600002.0
2007-01-11 21:40:00,93.984,94.024,93.967,93.99,354600000.0
2007-01-11 21:41:00,94.023,94.028,94.0,94.006,261899998.0
2007-01-11 21:42:00,94.006,94.043,93.993,94.025,330399997.0
2007-01-11 21:43:00,94.025,94.043,94.013,94.028,336499997.0
2007-01-11 21:44:00,94.0,94.032,93.999,94.015,925100002.0
2007-01-11 21:45:00,93.987,94.024,93.979,94.022,339999999.0
2007-01-11 21:46:00,94.008,94.011,93.99,93.995,176400000.0
2007-01-11 21:47:00,94.016,94.049,93.996,94.011,487999998.0
2007-01-11 21:48:00,93.984,94.03,93.98,94.003,642300003.0
2007-01-11 21:49:00,93.981,94.022,93.979,94.022,235200001.0
2007-01-11 21:50:00,93.987,94.028,93.987,94.012,219900001.0
2007-01-11 21:51:00,94.01,94.03,93.99,94.0,430699999.0
2007-01-11 21:52:00,93.994,94.033,93.994,94.015,185799999.0
2007-01-11 21:53:00,93.997,94.037,93.997,94.037,517099998.0
2007-01-11 21:54:00,93.995,94.04,93.982,94.014,309899995.0
2007-01-11 21:55:00,94.031,94.031,93.981,93.981,218499999.0
2007-01-11 21:56:00,93.973,93.994,93.961,93.994,366100004.0
2007-01-11 21:57:00,93.978,94.01,93.978,93.983,201099998.0
2007-01-11 21:58:00,94.0,94.012,93.985,93.995,105000000.0
2007-01-11 21:59:00,94.006,94.035,94.001,94.012,487900001.0
2007-01-11 22:00:00,94.003,94.032,93.983,93.983,561900000.0
2007-01-11 22:01:00,94.005,94.03,93.998,94.023,682299989.0
2007-01-11 22:02:00,94.006,94.022,93.991,94.005,714800005.0
2007-01-11 22:03:00,94.005,94.032,93.997,94.018,425999997.0
2007-01-11 22:04:00,93.969,94.025,93.969,94.025,616400001.0
2007-01-11 22:05:00,94.03,94.036,94.016,94.022,206400000.0
2007-01-11 22:06:00,94.04,94.04,94.002,94.008,148800002.0
2007-01-11 22:07:00,94.025,94.053,94.024,94.052,256800002.0
2007-01-11 22:08:00,94.01,94.045,94.005,94.027,184799999.0
2007-01-11 22:09:00,94.016,94.039,93.985,94.0,202400002.0
2007-01-11 22:10:00,94.033,94.033,93.998,94.011,255300003.0
2007-01-11 22:11:00,94.014,94.039,94.013,94.026,377200004.0
2007-01-11 22:12:00,93.986,94.008,93.971,93.979,409300001.0
2007-01-11 22:13:00,94.004,94.029,93.976,94.029,385499997.0
2007-01-11 22:14:00,94.018,94.049,94.004,94.024,327300000.0
2007-01-11 22:15:00,94.052,94.072,94.031,94.057,163899998.0
2007-01-11 22:16:00,94.054,94.085,94.039,94.047,437900002.0
2007-01-11 22:17:00,94.056,94.097,94.056,94.092,218899999.0
2007-01-11 22:18:00,94.093,94.113,94.058,94.102,424099998.0
2007-01-11 22:19:00,94.118,94.118,94.067,94.08,317599998.0
2007-01-11 22:20:00,94.087,94.092,94.062,94.063,163500001.0
2007-01-11 22:21:00,94.092,94.099,94.067,94.073,303300003.0
2007-01-11 22:22:00,94.073,94.105,94.064,94.083,310699997.0
2007-01-11 22:23:00,94.1,94.1,94.062,94.069,482099995.0
2007-01-11 22:24:00,94.085,94.093,94.049,94.054,355000002.0
2007-01-11 22:25:00,94.085,94.116,94.085,94.095,195600001.0
2007-01-11 22:26:00,94.076,94.106,94.071,94.097,210199997.0
2007-01-11 22:27:00,94.058,94.107,94.031,94.085,673699996.0
2007-01-11 22:28:00,94.109,94.143,94.109,94.112,336800000.0
2007-01-11 22:29:00,94.08,94.112,94.057,94.064,229999999.0
2007-01-11 22:30:00,94.062,94.084,94.035,94.065,195299998.0
2007-01-11 22:31:00,94.043,94.071,94.011,94.055,667599997.0
2007-01-11 22:32:00,94.06,94.062,94.036,94.036,403000006.0
2007-01-11 22:33:00,94.053,94.076,94.024,94.029,760199999.0
2007-01-11 22:34:00,94.035,94.042,93.999,93.999,661499996.0
2007-01-11 22:35:00,94.005,94.047,94.005,94.02,244199996.0
2007-01-11 22:36:00,93.998,94.036,93.995,94.032,379200000.0
2007-01-11 22:37:00,94.03,94.039,94.004,94.004,315999994.0
2007-01-11 22:38:00,94.048,94.063,94.005,94.045,123899999.0
2007-01-11 22:39:00,94.037,94.042,94.004,94.012,259300000.0
2007-01-11 22:40:00,94.04,94.049,94.014,94.029,244700000.0
2007-01-11 22:41:00,94.032,94.065,94.032,94.056,157700002.0
2007-01-11 22:42:00,94.03,94.063,94.021,94.048,213100001.0
2007-01-11 22:43:00,94.048,94.062,94.022,94.044,279199998.0
2007-01-11 22:44:00,94.012,94.065,94.012,94.04,458899999.0
2007-01-11 22:45:00,94.076,94.092,94.048,94.069,449399995.0
2007-01-11 22:46:00,94.091,94.1,94.047,94.047,269599999.0
2007-01-11 22:47:00,94.077,94.077,94.021,94.021,325599995.0
2007-01-11 22:48:00,94.045,94.066,94.012,94.025,309899998.0
2007-01-11 22:49:00,94.042,94.071,94.019,94.045,262699996.0
2007-01-11 22:50:00,94.044,94.06,94.021,94.035,183199999.0
2007-01-11 22:51:00,94.032,94.096,94.03,94.042,319599999.0
2007-01-11 22:52:00,94.034,94.069,94.027,94.057,208700000.0
2007-01-11 22:53:00,94.036,94.056,94.003,94.04,574299999.0
2007-01-11 22:54:00,94.031,94.068,94.018,94.038,273099996.0
2007-01-11 22:55:00,94.029,94.054,94.025,94.045,377999997.0
2007-01-11 22:56:00,94.017,94.052,94.003,94.023,213100000.0
2007-01-11 22:57:00,94.03,94.051,93.992,94.042,221700001.0
2007-01-11 22:58:00,94.041,94.049,93.996,94.023,156700001.0
2007-01-11 22:59:00,94.017,94.061,93.956,94.017,490400001.0
2007-01-11 23:00:00,94.036,94.051,94.008,94.034,228199999.0
2007-01-11 23:01:00,94.044,94.073,94.016,94.048,256999999.0
2007-01-11 23:02:00,94.038,94.061,94.022,94.032,207199999.0
2007-01-11 23:03:00,94.008,94.035,93.988,94.006,240300001.0
2007-01-11 23:04:00,94.01,94.028,93.988,94.023,263500000.0
2007-01-11 23:05:00,94.033,94.046,94.02,94.02,216800003.0
2007-01-11 23:06:00,94.0,94.034,93.997,94.034,153100000.0
2007-01-11 23:07:00,94.031,94.056,94.009,94.036,167700002.0
2007-01-11 23:08:00,94.051,94.061,94.03,94.037,188899998.0
2007-01-11 23:09:00,94.048,94.062,93.99,94.011,176199999.0
2007-01-11 23:10:00,94.04,94.066,94.015,94.066,254400000.0
2007-01-11 23:11:00,94.047,94.047,94.013,94.019,192000001.0
2007-01-11 23:12:00,94.016,94.049,94.016,94.038,296400000.0
2007-01-11 23:13:00,94.024,94.052,94.018,94.046,228099998.0
2007-01-11 23:14:00,94.041,94.042,94.024,94.027,247299996.0
2007-01-11 23:15:00,94.038,94.072,94.023,94.03,225900002.0
2007-01-11 23:16:00,94.035,94.052,94.015,94.027,361500002.0
2007-01-11 23:17:00,94.047,94.049,94.012,94.026,175600001.0
2007-01-11 23:18:00,93.998,94.055,93.998,94.052,184000000.0
2007-01-11 23:19:00,94.057,94.067,94.031,94.042,128599999.0
2007-01-11 23:20:00,94.043,94.059,94.02,94.042,239000000.0
2007-01-11 23:21:00,94.036,94.062,94.026,94.033,172000002.0
2007-01-11 23:22:00,94.073,94.073,93.992,93.994,172900001.0
2007-01-11 23:23:00,94.028,94.046,93.998,94.023,227199998.0
2007-01-11 23:24:00,94.037,94.045,94.007,94.045,178500001.0
2007-01-11 23:25:00,94.041,94.053,94.024,94.03,184199999.0
2007-01-11 23:26:00,94.026,94.053,93.992,94.015,240799998.0
2007-01-11 23:27:00,94.006,94.044,94.005,94.042,147700001.0
2007-01-11 23:28:00,94.055,94.055,94.028,94.028,122700000.0
2007-01-11 23:29:00,94.025,94.058,94.025,94.048,113300000.0
2007-01-11 23:30:00,94.033,94.057,94.002,94.022,166299999.0
2007-01-11 23:31:00,94.003,94.045,93.997,94.038,108199998.0
2007-01-11 23:32:00,94.013,94.046,94.013,94.043,192700000.0
2007-01-11 23:33:00,94.04,94.056,94.019,94.052,177900002.0
2007-01-11 23:34:00,94.03,94.065,94.021,94.021,238100000.0
2007-01-11 23:35:00,94.026,94.05,94.014,94.027,212999997.0
2007-01-11 23:36:00,94.034,94.048,94.014,94.014,170199999.0
2007-01-11 23:37:00,94.034,94.05,94.011,94.025,201899994.0
2007-01-11 23:38:00,93.998,94.029,93.992,94.016,204299997.0
2007-01-11 23:39:00,94.005,94.028,93.947,94.018,150599998.0
2007-01-11 23:40:00,94.022,94.037,94.002,94.024,183200001.0
2007-01-11 23:41:00,94.038,94.055,94.007,94.018,269700002.0
2007-01-11 23:42:00,94.028,94.042,94.013,94.025,268800000.0
2007-01-11 23:43:00,94.025,94.055,94.025,94.043,120799999.0
2007-01-11 23:44:00,94.035,94.035,93.982,93.982,213900000.0
2007-01-11 23:45:00,94.019,94.019,93.995,93.999,170400001.0
2007-01-11 23:46:00,94.025,94.036,94.005,94.027,227300000.0
2007-01-11 23:47:00,94.009,94.038,94.009,94.038,125500000.0
2007-01-11 23:48:00,94.01,94.033,93.988,94.028,153999998.0
2007-01-11 23:49:00,94.015,94.051,94.001,94.036,171200000.0
2007-01-11 23:50:00,94.01,94.053,94.01,94.04,187800000.0
2007-01-11 23:51:00,94.007,94.01,93.975,93.993,114300001.0
2007-01-11 23:52:00,93.967,94.019,93.962,94.017,114400001.0
2007-01-11 23:53:00,94.017,94.02,93.98,94.014,289499996.0
2007-01-11 23:54:00,94.026,94.038,94.01,94.029,243300002.0
2007-01-11 23:55:00,94.041,94.06,94.024,94.041,207500001.0
2007-01-11 23:56:00,94.058,94.058,94.02,94.035,161200001.0
2007-01-11 23:57:00,94.057,94.063,94.043,94.047,66800000.0
2007-01-11 23:58:00,94.039,94.072,94.039,94.072,218300001.0
2007-01-11 23:59:00,94.065,94.074,94.042,94.042,203100000.0
2007-01-12 00:00:00,94.041,94.076,94.038,94.052,188800000.0
2007-01-12 00:01:00,94.032,94.055,94.027,94.05,192399999.0
2007-01-12 00:02:00,94.038,94.06,94.019,94.044,167799998.0
2007-01-12 00:03:00,94.047,94.068,94.026,94.05,199300002.0
2007-01-12 00:04:00,94.05,94.06,94.02,94.038,247200003.0
2007-01-12 00:05:00,94.031,94.048,94.009,94.024,141299998.0
2007-01-12 00:06:00,94.013,94.044,94.008,94.024,160300000.0
2007-01-12 00:07:00,94.0,94.035,93.994,94.011,168299998.0
2007-01-12 00:08:00,94.0,94.0,93.975,93.975,140300003.0
2007-01-12 00:09:00,93.984,94.018,93.968,94.018,242999997.0
2007-01-12 00:10:00,94.004,94.027,93.996,94.027,206599997.0
2007-01-12 00:11:00,93.991,94.013,93.984,93.998,174000001.0
2007-01-12 00:12:00,94.014,94.028,94.002,94.02,210200000.0
2007-01-12 00:13:00,94.0,94.035,94.0,94.023,233999999.0
2007-01-12 00:14:00,94.036,94.06,94.026,94.057,236399996.0
2007-01-12 00:15:00,94.038,94.063,94.028,94.044,230100000.0
2007-01-12 00:16:00,94.024,94.045,94.012,94.023,152200000.0
2007-01-12 00:17:00,94.028,94.048,94.016,94.017,226500000.0
2007-01-12 00:18:00,94.028,94.03,93.995,93.995,232199998.0
2007-01-12 00:19:00,93.976,94.019,93.976,94.001,216100001.0
2007-01-12 00:20:00,93.967,94.011,93.967,93.987,165900001.0
2007-01-12 00:21:00,93.985,94.008,93.971,93.984,97799999.0
2007-01-12 00:22:00,93.989,94.038,93.989,94.006,221900000.0
2007-01-12 00:23:00,93.981,94.016,93.968,94.012,328499998.0
2007-01-12 00:24:00,93.997,94.002,93.966,93.966,213099999.0
2007-01-12 00:25:00,93.996,93.996,93.965,93.973,103599998.0
2007-01-12 00:26:00,93.963,94.0,93.947,93.982,176800002.0
2007-01-12 00:27:00,93.958,93.997,93.954,93.98,188000001.0
2007-01-12 00:28:00,93.976,93.988,93.961,93.964,269799996.0
2007-01-12 00:29:00,93.97,93.989,93.951,93.981,119800001.0
2007-01-12 00:30:00,93.975,93.994,93.953,93.953,118900001.0
2007-01-12 00:31:00,93.938,93.965,93.931,93.965,186000000.0
2007-01-12 00:32:00,93.97,93.97,93.921,93.938,112200000.0
2007-01-12 00:33:00,93.958,93.969,93.927,93.945,205300001.0
2007-01-12 00:34:00,93.938,93.956,93.924,93.938,189900001.0
2007-01-12 00:35:00,93.951,93.961,93.929,93.942,203399998.0
2007-01-12 00:36:00,93.93,93.942,93.909,93.918,308699994.0
2007-01-12 00:37:00,93.91,93.928,93.895,93.902,203000003.0
2007-01-12 00:38:00,93.936,93.943,93.899,93.918,313799997.0
2007-01-12 00:39:00,93.933,93.951,93.904,93.92,162800000.0
2007-01-12 00:40:00,93.908,93.95,93.906,93.937,172500002.0
2007-01-12 00:41:00,93.938,93.953,93.931,93.941,222299999.0
2007-01-12 00:42:00,93.897,93.927,93.894,93.906,266000001.0
2007-01-12 00:43:00,93.918,93.961,93.898,93.943,157800002.0
2007-01-12 00:44:00,93.919,93.962,93.919,93.961,131799999.0
2007-01-12 00:45:00,93.94,93.968,93.918,93.918,151700000.0
2007-01-12 00:46:00,93.95,93.958,93.926,93.935,135800000.0
2007-01-12 00:47:00,93.953,93.961,93.925,93.96,231800003.0
2007-01-12 00:48:00,93.975,93.992,93.938,93.958,205599999.0
2007-01-12 00:49:00,93.944,93.973,93.932,93.973,106299998.0
2007-01-12 00:50:00,93.965,93.977,93.935,93.966,134399998.0
2007-01-12 00:51:00,93.963,93.97,93.935,93.943,236500002.0
2007-01-12 00:52:00,93.948,93.966,93.937,93.946,85700002.0
2007-01-12 00:53:00,93.951,93.97,93.936,93.951,249099998.0
2007-01-12 00:54:00,93.948,93.973,93.935,93.935,283700003.0
2007-01-12 00:55:00,93.95,93.959,93.926,93.938,238099997.0
2007-01-12 00:56:00,93.924,93.962,93.924,93.956,130999998.0
2007-01-12 00:57:00,93.95,93.96,93.928,93.941,246999998.0
2007-01-12 00:58:00,93.961,93.969,93.939,93.952,144799997.0
2007-01-12 00:59:00,93.961,93.98,93.949,93.98,136799999.0
2007-01-12 01:00:00,93.978,94.003,93.964,93.97,266900003.0
2007-01-12 01:01:00,93.97,93.997,93.952,93.997,220099998.0
2007-01-12 01:02:00,93.993,94.007,93.968,93.976,145200000.0
2007-01-12 01:03:00,93.991,94.015,93.963,94.003,196599998.0
2007-01-12 01:04:00,94.011,94.011,93.961,93.969,192500000.0
2007-01-12 01:05:00,93.98,93.98,93.936,93.945,127400000.0
2007-01-12 01:06:00,93.941,93.982,93.928,93.982,216900000.0
2007-01-12 01:07:00,93.974,93.987,93.962,93.972,187800001.0
2007-01-12 01:08:00,93.963,93.986,93.959,93.973,165900001.0
2007-01-12 01:09:00,93.956,93.983,93.951,93.961,309399994.0
2007-01-12 01:10:00,93.969,93.969,93.928,93.931,202400003.0
2007-01-12 01:11:00,93.933,93.961,93.923,93.961,164800000.0
2007-01-12 01:12:00,93.962,93.962,93.929,93.931,101600000.0
2007-01-12 01:13:00,93.952,93.96,93.923,93.923,199000002.0
2007-01-12 01:14:00,93.941,93.958,93.915,93.937,240800005.0
2007-01-12 01:15:00,93.95,93.95,93.927,93.928,131100001.0
2007-01-12 01:16:00,93.962,93.964,93.927,93.927,168300002.0
2007-01-12 01:17:00,93.96,93.96,93.913,93.92,276000001.0
2007-01-12 01:18:00,93.944,93.953,93.913,93.914,298800004.0
2007-01-12 01:19:00,93.926,93.957,93.921,93.952,288399997.0
2007-01-12 01:20:00,93.933,93.948,93.916,93.924,195000001.0
2007-01-12 01:21:00,93.941,93.941,93.91,93.91,257599995.0
2007-01-12 01:22:00,93.917,93.917,93.86,93.889,193399998.0
2007-01-12 01:23:00,93.887,93.91,93.868,93.899,155700002.0
2007-01-12 01:24:00,93.873,93.913,93.871,93.892,223799998.0
2007-01-12 01:25:00,93.912,93.912,93.872,93.872,223000000.0
2007-01-12 01:26:00,93.884,93.898,93.87,93.882,224799999.0
2007-01-12 01:27:00,93.884,93.884,93.849,93.874,153200002.0
2007-01-12 01:28:00,93.85,93.887,93.849,93.87,147099997.0
2007-01-12 01:29:00,93.885,93.885,93.861,93.861,143000000.0
2007-01-12 01:30:00,93.852,93.871,93.837,93.858,256000002.0
2007-01-12 01:31:00,93.83,93.853,93.776,93.828,299800002.0
2007-01-12 01:32:00,93.856,93.872,93.84,93.855,263099996.0
2007-01-12 01:33:00,93.859,93.873,93.843,93.866,252399995.0
2007-01-12 01:34:00,93.808,93.873,93.794,93.852,158199996.0
2007-01-12 01:35:00,93.867,93.867,93.836,93.836,170499996.0
2007-01-12 01:36:00,93.85,93.855,93.82,93.833,142400001.0
2007-01-12 01:37:00,93.841,93.873,93.841,93.873,207199997.0
2007-01-12 01:38:00,93.826,93.854,93.826,93.847,149400000.0
2007-01-12 01:39:00,93.843,93.905,93.843,93.875,223699996.0
2007-01-12 01:40:00,93.858,93.886,93.837,93.855,401099999.0
2007-01-12 01:41:00,93.868,93.873,93.828,93.84,209600001.0
2007-01-12 01:42:00,93.825,93.848,93.793,93.833,183800001.0
2007-01-12 01:43:00,93.818,93.851,93.817,93.837,299100000.0
2007-01-12 01:44:00,93.811,93.841,93.802,93.834,218099998.0
2007-01-12 01:45:00,93.822,93.85,93.801,93.812,191699999.0
2007-01-12 01:46:00,93.829,93.851,93.803,93.815,161400001.0
2007-01-12 01:47:00,93.84,93.84,93.801,93.821,256399998.0
2007-01-12 01:48:00,93.8,93.825,93.797,93.815,145999998.0
2007-01-12 01:49:00,93.799,93.818,93.792,93.815,252900002.0
2007-01-12 01:50:00,93.794,93.834,93.789,93.834,131899998.0
2007-01-12 01:51:00,93.824,93.841,93.802,93.821,194400000.0
2007-01-12 01:52:00,93.798,93.83,93.778,93.83,195899999.0
2007-01-12 01:53:00,93.815,93.832,93.808,93.827,182300000.0
2007-01-12 01:54:00,93.828,93.85,93.819,93.826,105500000.0
2007-01-12 01:55:00,93.85,93.85,93.828,93.833,168000000.0
2007-01-12 01:56:00,93.822,93.861,93.822,93.851,176800001.0
2007-01-12 01:57:00,93.842,93.857,93.81,93.833,149000001.0
2007-01-12 01:58:00,93.791,93.827,93.783,93.827,198300000.0
2007-01-12 01:59:00,93.802,93.827,93.787,93.816,360400001.0
2007-01-12 02:00:00,93.785,93.804,93.76,93.777,107000000.0
2007-01-12 02:01:00,93.805,93.817,93.767,93.807,180699997.0
2007-01-12 02:02:00,93.784,93.784,93.758,93.758,121900001.0
2007-01-12 02:03:00,93.78,93.812,93.772,93.775,181700003.0
2007-01-12 02:04:00,93.791,93.818,93.791,93.817,235699998.0
2007-01-12 02:05:00,93.786,93.807,93.768,93.771,224600002.0
2007-01-12 02:06:00,93.76,93.79,93.757,93.781,196799999.0
2007-01-12 02:07:00,93.787,93.8,93.75,93.791,271499996.0
2007-01-12 02:08:00,93.776,93.782,93.745,93.745,184199997.0
2007-01-12 02:09:00,93.802,93.807,93.783,93.795,211799999.0
2007-01-12 02:10:00,93.785,93.808,93.785,93.808,145299999.0
2007-01-12 02:11:00,93.803,93.804,93.76,93.783,229000000.0
2007-01-12 02:12:00,93.799,93.822,93.791,93.822,231800002.0
2007-01-12 02:13:00,93.793,93.838,93.779,93.816,162400000.0
2007-01-12 02:14:00,93.847,93.857,93.827,93.835,179899999.0
2007-01-12 02:15:00,93.848,93.862,93.819,93.855,255599998.0
2007-01-12 02:16:00,93.852,93.887,93.852,93.887,155800000.0
2007-01-12 02:17:00,93.877,93.896,93.858,93.892,208199996.0
2007-01-12 02:18:00,93.888,93.9,93.871,93.879,195799999.0
2007-01-12 02:19:00,93.881,93.907,93.879,93.897,286700001.0
2007-01-12 02:20:00,93.885,93.905,93.873,93.88,234799998.0
2007-01-12 02:21:00,93.881,93.899,93.867,93.895,241100001.0
2007-01-12 02:22:00,93.897,93.898,93.848,93.854,222699997.0
2007-01-12 02:23:00,93.891,93.906,93.881,93.896,176300001.0
2007-01-12 02:24:00,93.821,93.885,93.805,93.885,200299999.0
2007-01-12 02:25:00,93.889,93.897,93.863,93.873,221400002.0
2007-01-12 02:26:00,93.858,93.886,93.854,93.876,204099997.0
2007-01-12 02:27:00,93.892,93.892,93.844,93.852,280699999.0
2007-01-12 02:28:00,93.863,93.882,93.84,93.872,229199998.0
2007-01-12 02:29:00,93.872,93.872,93.835,93.858,171200000.0
2007-01-12 02:30:00,93.864,93.872,93.838,93.848,185599997.0
2007-01-12 02:31:00,93.852,93.876,93.848,93.872,199399998.0
2007-01-12 02:32:00,93.87,93.901,93.861,93.875,237999997.0
2007-01-12 02:33:00,93.877,93.882,93.859,93.874,191000001.0
2007-01-12 02:34:00,93.871,93.895,93.854,93.88,102300000.0
2007-01-12 02:35:00,93.855,93.882,93.849,93.871,178199998.0
2007-01-12 02:36:00,93.862,93.883,93.861,93.876,80000000.0
2007-01-12 02:37:00,93.867,93.892,93.863,93.881,207900000.0
2007-01-12 02:38:00,93.877,93.878,93.845,93.852,281199999.0
2007-01-12 02:39:00,93.872,93.891,93.834,93.857,297500002.0
2007-01-12 02:40:00,93.858,93.876,93.85,93.864,115500001.0
2007-01-12 02:41:00,93.883,93.893,93.848,93.873,215100003.0
2007-01-12 02:42:00,93.883,93.885,93.855,93.863,177900003.0
2007-01-12 02:43:00,93.886,93.896,93.861,93.879,267300000.0
2007-01-12 02:44:00,93.893,93.908,93.87,93.87,173999999.0
2007-01-12 02:45:00,93.871,93.916,93.871,93.915,347100000.0
2007-01-12 02:46:00,93.907,93.927,93.877,93.902,229700002.0
2007-01-12 02:47:00,93.892,93.922,93.883,93.922,202699999.0
2007-01-12 02:48:00,93.912,93.937,93.912,93.937,196399999.0
2007-01-12 02:49:00,93.887,93.935,93.886,93.935,231499996.0
2007-01-12 02:50:00,93.92,93.939,93.904,93.919,153200002.0
2007-01-12 02:51:00,93.912,93.919,93.894,93.901,159400000.0
2007-01-12 02:52:00,93.896,93.93,93.896,93.918,160100000.0
2007-01-12 02:53:00,93.933,93.944,93.913,93.918,240200001.0
2007-01-12 02:54:00,93.93,93.994,93.92,93.959,163299997.0
2007-01-12 02:55:00,93.998,93.998,93.965,93.973,148999999.0
2007-01-12 02:56:00,93.981,94.002,93.969,93.979,251200001.0
2007-01-12 02:57:00,93.982,94.007,93.961,94.007,235400001.0
2007-01-12 02:58:00,93.977,93.998,93.961,93.983,161700001.0
2007-01-12 02:59:00,94.001,94.028,93.978,94.006,173499998.0
2007-01-12 03:00:00,93.99,94.019,93.99,94.008,207400003.0
2007-01-12 03:01:00,94.025,94.061,94.025,94.055,245400001.0
2007-01-12 03:02:00,94.048,94.066,94.032,94.046,140100000.0
2007-01-12 03:03:00,94.053,94.07,94.037,94.061,191199999.0
2007-01-12 03:04:00,94.049,94.063,94.027,94.035,162500000.0
2007-01-12 03:05:00,94.031,94.039,94.007,94.02,188000002.0
2007-01-12 03:06:00,94.021,94.052,94.019,94.033,261100003.0
2007-01-12 03:07:00,94.057,94.06,94.012,94.012,275999999.0
2007-01-12 03:08:00,94.013,94.026,93.996,94.018,216899998.0
2007-01-12 03:09:00,93.99,94.035,93.986,94.035,232400000.0
2007-01-12 03:10:00,94.035,94.039,94.0,94.019,256800004.0
2007-01-12 03:11:00,94.014,94.044,94.014,94.044,122000002.0
2007-01-12 03:12:00,94.026,94.048,94.002,94.028,284999998.0
2007-01-12 03:13:00,94.008,94.035,94.005,94.017,277300002.0
2007-01-12 03:14:00,94.031,94.038,94.004,94.004,171500004.0
2007-01-12 03:15:00,94.009,94.01,93.98,93.994,183100000.0
2007-01-12 03:16:00,94.007,94.027,93.989,94.008,263200003.0
2007-01-12 03:17:00,94.023,94.037,94.006,94.028,238999999.0
2007-01-12 03:18:00,94.047,94.055,94.028,94.038,281499997.0
2007-01-12 03:19:00,94.055,94.079,94.028,94.04,275200001.0
2007-01-12 03:20:00,94.055,94.059,94.035,94.035,313800000.0
2007-01-12 03:21:00,94.039,94.069,94.03,94.065,86600000.0
2007-01-12 03:22:00,94.067,94.067,94.03,94.036,168199998.0
2007-01-12 03:23:00,94.065,94.065,94.027,94.029,129199999.0
2007-01-12 03:24:00,94.016,94.044,94.016,94.039,146799999.0
2007-01-12 03:25:00,94.043,94.053,94.019,94.025,178100001.0
2007-01-12 03:26:00,94.012,94.038,93.998,94.015,220399998.0
2007-01-12 03:27:00,94.014,94.02,93.989,94.0,108599999.0
2007-01-12 03:28:00,94.004,94.024,93.991,94.02,318399997.0
2007-01-12 03:29:00,94.025,94.025,93.993,93.999,219800000.0
2007-01-12 03:30:00,94.015,94.027,93.997,94.019,383099997.0
2007-01-12 03:31:00,94.008,94.035,93.99,94.019,221799996.0
2007-01-12 03:32:00,94.001,94.02,93.982,94.003,198900000.0
2007-01-12 03:33:00,93.972,94.006,93.972,93.997,192500001.0
2007-01-12 03:34:00,93.994,94.001,93.946,93.973,112100000.0
2007-01-12 03:35:00,93.963,93.989,93.934,93.987,104599999.0
2007-01-12 03:36:00,93.963,93.988,93.95,93.977,246499999.0
2007-01-12 03:37:00,93.991,94.002,93.964,94.002,242799999.0
2007-01-12 03:38:00,93.983,93.999,93.955,93.982,206299998.0
2007-01-12 03:39:00,93.965,93.998,93.965,93.994,222099997.0
2007-01-12 03:40:00,93.998,94.013,93.981,93.983,260600003.0
2007-01-12 03:41:00,93.995,94.002,93.948,93.948,256200002.0
2007-01-12 03:42:00,93.943,93.975,93.934,93.975,46400000.0
2007-01-12 03:43:00,93.985,93.985,93.935,93.935,308400000.0
2007-01-12 03:44:00,93.954,93.985,93.926,93.985,364800000.0
2007-01-12 03:45:00,93.965,93.986,93.952,93.973,92600000.0
2007-01-12 03:46:00,93.922,93.99,93.917,93.949,249299999.0
2007-01-12 03:47:00,93.953,93.973,93.945,93.97,251700005.0
2007-01-12 03:48:00,93.98,94.001,93.973,94.001,139599996.0
2007-01-12 03:49:00,94.004,94.027,93.992,94.007,211800000.0
2007-01-12 03:50:00,93.977,94.025,93.977,94.025,90100000.0
2007-01-12 03:51:00,94.007,94.01,93.97,93.995,215399996.0
2007-01-12 03:52:00,93.992,94.026,93.987,94.019,224800002.0
2007-01-12 03:53:00,93.982,94.032,93.982,94.023,143800001.0
2007-01-12 03:54:00,94.019,94.027,93.978,93.978,124400000.0
2007-01-12 03:55:00,93.997,94.017,93.995,94.0,129000000.0
2007-01-12 03:56:00,93.999,94.027,93.984,93.998,220399999.0
2007-01-12 03:57:00,93.999,94.02,93.99,94.01,165700002.0
2007-01-12 03:58:00,94.011,94.02,93.99,94.015,167699998.0
2007-01-12 03:59:00,94.001,94.027,93.977,94.027,146599999.0
2007-01-12 04:00:00,94.038,94.04,93.995,94.01,298899999.0
2007-01-12 04:01:00,94.025,94.046,94.008,94.03,94200000.0
2007-01-12 04:02:00,94.036,94.043,94.017,94.021,153999999.0
2007-01-12 04:03:00,94.032,94.045,94.003,94.025,74700000.0
2007-01-12 04:04:00,94.035,94.035,93.989,94.018,303999998.0
2007-01-12 04:05:00,94.044,94.051,94.03,94.036,149500000.0
2007-01-12 04:06:00,94.047,94.058,94.016,94.016,205899998.0
2007-01-12 04:07:00,94.026,94.053,94.009,94.034,194400000.0
2007-01-12 04:08:00,94.01,94.046,94.01,94.028,175100000.0
2007-01-12 04:09:00,94.046,94.046,93.992,93.993,214500001.0
2007-01-12 04:10:00,94.05,94.053,94.01,94.019,200099999.0
2007-01-12 04:11:00,94.006,94.036,94.002,94.029,232000000.0
2007-01-12 04:12:00,94.007,94.024,93.989,94.003,123000000.0
2007-01-12 04:13:00,94.018,94.038,93.993,94.016,237199998.0
2007-01-12 04:14:00,94.011,94.029,93.997,94.006,169099997.0
2007-01-12 04:15:00,93.995,94.031,93.995,94.02,238100003.0
2007-01-12 04:16:00,94.007,94.028,93.984,93.999,231000003.0
2007-01-12 04:17:00,93.988,94.018,93.982,94.002,260299994.0
2007-01-12 04:18:00,94.028,94.028,93.979,93.984,201899998.0
2007-01-12 04:19:00,94.007,94.014,93.993,93.993,230499999.0
2007-01-12 04:20:00,93.981,94.005,93.971,94.003,170799998.0
2007-01-12 04:21:00,93.975,94.003,93.969,93.983,167299998.0
2007-01-12 04:22:00,93.966,93.995,93.963,93.995,110699999.0
2007-01-12 04:23:00,94.006,94.02,93.98,94.008,346999997.0
2007-01-12 04:24:00,93.975,94.002,93.957,93.99,152700001.0
2007-01-12 04:25:00,93.999,94.02,93.987,94.003,189799999.0
2007-01-12 04:26:00,94.003,94.011,93.985,93.994,108500001.0
2007-01-12 04:27:00,94.014,94.032,94.001,94.031,147700000.0
2007-01-12 04:28:00,94.009,94.032,93.994,94.018,148499999.0
2007-01-12 04:29:00,94.026,94.035,93.978,93.988,193200001.0
2007-01-12 04:30:00,94.017,94.019,93.97,93.97,171800000.0
2007-01-12 04:31:00,94.02,94.031,93.989,93.993,193399999.0
2007-01-12 04:32:00,93.989,94.001,93.97,93.984,183699997.0
2007-01-12 04:33:00,93.969,94.013,93.969,94.004,224500003.0
2007-01-12 04:34:00,94.007,94.016,93.982,93.982,215599999.0
2007-01-12 04:35:00,94.01,94.024,93.999,94.007,112500001.0
2007-01-12 04:36:00,94.013,94.028,93.986,94.012,202400000.0
2007-01-12 04:37:00,93.966,94.018,93.966,94.018,129700001.0
2007-01-12 04:38:00,94.008,94.022,93.978,94.008,152100002.0
2007-01-12 04:39:00,93.985,94.022,93.985,94.007,208000001.0
2007-01-12 04:40:00,93.988,94.032,93.972,94.008,145200001.0
2007-01-12 04:41:00,94.025,94.025,93.989,93.999,236400002.0
2007-01-12 04:42:00,93.999,94.023,93.996,94.018,270099997.0
2007-01-12 04:43:00,94.026,94.03,94.0,94.004,299600002.0
2007-01-12 04:44:00,94.023,94.031,93.992,94.003,246199995.0
2007-01-12 04:45:00,94.0,94.025,93.988,94.001,161500000.0
2007-01-12 04:46:00,93.986,94.014,93.968,94.003,270800000.0
2007-01-12 04:47:00,93.997,94.025,93.988,94.025,179400001.0
2007-01-12 04:48:00,93.993,94.014,93.979,94.014,221299999.0
2007-01-12 04:49:00,93.998,94.018,93.981,94.009,181300000.0
2007-01-12 04:50:00,93.997,94.042,93.997,94.033,207600003.0
2007-01-12 04:51:00,94.005,94.048,93.997,94.016,239999998.0
2007-01-12 04:52:00,94.017,94.047,94.0,94.026,198099998.0
2007-01-12 04:53:00,94.017,94.047,93.989,94.009,211400001.0
2007-01-12 04:54:00,94.045,94.06,94.012,94.03,292400004.0
2007-01-12 04:55:00,94.042,94.052,93.99,93.99,164899999.0
2007-01-12 04:56:00,94.053,94.064,94.04,94.049,161700002.0
2007-01-12 04:57:00,94.057,94.057,94.007,94.007,217099997.0
2007-01-12 04:58:00,94.008,94.034,93.996,94.032,155499999.0
2007-01-12 04:59:00,94.027,94.046,94.024,94.037,115699999.0
2007-01-12 05:00:00,93.978,94.04,93.962,94.02,124099999.0
2007-01-12 05:01:00,93.996,94.038,93.996,94.028,151000000.0
2007-01-12 05:02:00,94.027,94.041,94.02,94.037,225700005.0
2007-01-12 05:03:00,94.029,94.029,94.001,94.009,142299998.0
2007-01-12 05:04:00,93.983,94.001,93.969,93.994,236500002.0
2007-01-12 05:05:00,93.983,94.003,93.948,93.982,246700003.0
2007-01-12 05:06:00,93.961,93.997,93.951,93.967,179400000.0
2007-01-12 05:07:00,93.989,94.002,93.969,93.988,198900000.0
2007-01-12 05:08:00,93.99,94.019,93.977,93.999,154699999.0
2007-01-12 05:09:00,93.999,94.024,93.977,94.0,290600003.0
2007-01-12 05:10:00,93.983,94.011,93.972,93.984,207800001.0
2007-01-12 05:11:00,94.006,94.035,93.974,93.974,230199998.0
2007-01-12 05:12:00,94.011,94.036,93.997,94.011,168699999.0
2007-01-12 05:13:00,94.013,94.035,94.009,94.035,146100000.0
2007-01-12 05:14:00,94.019,94.045,94.015,94.042,274000002.0
2007-01-12 05:15:00,94.027,94.071,94.007,94.071,191100001.0
2007-01-12 05:16:00,94.041,94.059,94.012,94.028,149200000.0
2007-01-12 05:17:00,94.015,94.054,94.015,94.051,237500003.0
2007-01-12 05:18:00,94.045,94.049,94.011,94.015,223500000.0
2007-01-12 05:19:00,94.04,94.04,94.01,94.01,72600000.0
2007-01-12 05:20:00,94.032,94.048,94.008,94.028,235300002.0
2007-01-12 05:21:00,94.027,94.048,94.007,94.048,226299998.0
2007-01-12 05:22:00,94.039,94.064,94.017,94.032,225399999.0
2007-01-12 05:23:00,94.043,94.068,94.032,94.051,249600000.0
2007-01-12 05:24:00,94.033,94.045,94.011,94.011,150000004.0
2007-01-12 05:25:00,94.033,94.09,94.031,94.09,224400001.0
2007-01-12 05:26:00,94.075,94.075,94.04,94.048,184799998.0
2007-01-12 05:27:00,94.054,94.071,94.021,94.065,213099998.0
2007-01-12 05:28:00,94.027,94.055,94.011,94.035,221800001.0
2007-01-12 05:29:00,94.042,94.05,94.02,94.03,183799999.0
2007-01-12 05:30:00,94.039,94.054,94.016,94.034,228399999.0
2007-01-12 05:31:00,94.033,94.046,94.012,94.034,217500000.0
2007-01-12 05:32:00,94.012,94.042,94.011,94.04,207600001.0
2007-01-12 05:33:00,94.047,94.047,94.023,94.035,207100001.0
2007-01-12 05:34:00,94.041,94.041,94.006,94.018,177599996.0
2007-01-12 05:35:00,94.03,94.067,94.023,94.037,147100002.0
2007-01-12 05:36:00,94.018,94.053,94.018,94.052,203600001.0
2007-01-12 05:37:00,94.022,94.051,94.015,94.05,243299998.0
2007-01-12 05:38:00,94.062,94.062,94.004,94.025,306700002.0
2007-01-12 05:39:00,94.025,94.056,94.017,94.035,274599997.0
2007-01-12 05:40:00,94.029,94.067,94.029,94.039,119599999.0
2007-01-12 05:41:00,94.047,94.052,94.015,94.035,277099998.0
2007-01-12 05:42:00,94.055,94.058,94.02,94.037,226200004.0
2007-01-12 05:43:00,94.03,94.06,94.013,94.06,171300000.0
2007-01-12 05:44:00,94.043,94.059,94.029,94.047,184100003.0
2007-01-12 05:45:00,94.033,94.052,94.019,94.035,104300003.0
2007-01-12 05:46:00,94.032,94.065,94.032,94.064,206400000.0
2007-01-12 05:47:00,94.042,94.042,94.008,94.014,134800001.0
2007-01-12 05:48:00,94.034,94.058,94.013,94.024,317799995.0
2007-01-12 05:49:00,94.043,94.044,94.012,94.012,184899998.0
2007-01-12 05:50:00,94.04,94.071,94.025,94.033,142900001.0
2007-01-12 05:51:00,94.043,94.049,94.011,94.043,214799998.0
2007-01-12 05:52:00,94.021,94.04,94.018,94.028,150600000.0
2007-01-12 05:53:00,94.027,94.05,93.999,94.02,255299998.0
2007-01-12 05:54:00,94.016,94.057,94.016,94.05,195700001.0
2007-01-12 05:55:00,94.012,94.048,94.012,94.044,169400001.0
2007-01-12 05:56:00,94.055,94.055,94.029,94.029,214300001.0
2007-01-12 05:57:00,94.032,94.066,94.018,94.066,148299999.0
2007-01-12 05:58:00,94.026,94.049,94.01,94.018,124699999.0
2007-01-12 05:59:00,94.026,94.041,94.006,94.011,170800001.0
2007-01-12 06:00:00,94.022,94.03,94.001,94.001,259100004.0
2007-01-12 06:01:00,94.013,94.029,93.997,94.01,151600001.0
2007-01-12 06:02:00,94.026,94.04,94.004,94.04,172600001.0
2007-01-12 06:03:00,94.02,94.041,93.996,94.025,180100002.0
2007-01-12 06:04:00,94.043,94.052,94.015,94.027,254299999.0
2007-01-12 06:05:00,94.01,94.037,93.991,94.037,187300002.0
2007-01-12 06:06:00,94.033,94.044,93.998,94.004,228500003.0
2007-01-12 06:07:00,94.015,94.035,93.991,94.003,183399998.0
2007-01-12 06:08:00,94.029,94.045,93.996,94.004,129700000.0
2007-01-12 06:09:00,94.025,94.044,94.012,94.015,226100001.0
2007-01-12 06:10:00,94.0,94.019,93.977,93.999,124999997.0
2007-01-12 06:11:00,94.001,94.024,93.991,94.024,76099999.0
2007-01-12 06:12:00,94.003,94.028,93.994,94.022,117399998.0
2007-01-12 06:13:00,93.981,94.033,93.977,94.033,171100000.0
2007-01-12 06:14:00,93.99,94.022,93.982,94.02,278199997.0
2007-01-12 06:15:00,93.994,94.027,93.981,94.007,290899999.0
2007-01-12 06:16:00,93.999,94.018,93.984,93.998,299199999.0
2007-01-12 06:17:00,93.981,94.007,93.981,94.007,99099997.0
2007-01-12 06:18:00,94.032,94.032,93.978,93.989,224599999.0
2007-01-12 06:19:00,94.021,94.04,94.007,94.014,126000001.0
2007-01-12 06:20:00,93.977,94.017,93.977,94.014,192600001.0
2007-01-12 06:21:00,94.002,94.022,94.001,94.021,140600000.0
2007-01-12 06:22:00,94.004,94.022,93.973,93.996,301499999.0
2007-01-12 06:23:00,93.997,93.999,93.959,93.959,162300001.0
2007-01-12 06:24:00,93.973,94.016,93.973,93.99,245999998.0
2007-01-12 06:25:00,93.983,94.0,93.967,93.983,195399997.0
2007-01-12 06:26:00,94.013,94.023,93.984,93.984,177600000.0
2007-01-12 06:27:00,93.983,94.001,93.972,93.982,160699999.0
2007-01-12 06:28:00,93.993,94.009,93.984,93.984,169300000.0
2007-01-12 06:29:00,93.984,93.998,93.958,93.99,173100000.0
2007-01-12 06:30:00,93.962,94.005,93.949,93.984,168599997.0
2007-01-12 06:31:00,94.008,94.008,93.947,93.947,174599999.0
2007-01-12 06:32:00,93.948,93.986,93.948,93.976,222500001.0
2007-01-12 06:33:00,93.971,93.994,93.963,93.985,236099999.0
2007-01-12 06:34:00,94.0,94.011,93.97,93.97,208899999.0
2007-01-12 06:35:00,93.977,94.001,93.961,93.981,137999998.0
2007-01-12 06:36:00,93.946,93.988,93.946,93.988,97899999.0
2007-01-12 06:37:00,93.966,94.015,93.956,93.992,195400001.0
2007-01-12 06:38:00,93.977,94.001,93.966,93.994,299199998.0
2007-01-12 06:39:00,93.968,94.003,93.965,94.003,181000001.0
2007-01-12 06:40:00,93.987,94.018,93.985,94.001,164400000.0
2007-01-12 06:41:00,93.985,94.016,93.979,94.006,202999998.0
2007-01-12 06:42:00,93.978,94.013,93.972,94.013,230099998.0
2007-01-12 06:43:00,94.005,94.018,93.991,94.005,181199998.0
2007-01-12 06:44:00,93.95,94.005,93.947,93.972,188199997.0
2007-01-12 06:45:00,94.015,94.015,93.983,93.996,69500000.0
2007-01-12 06:46:00,93.991,94.005,93.973,93.985,179600000.0
2007-01-12 06:47:00,94.002,94.008,93.985,93.985,144300000.0
2007-01-12 06:48:00,93.976,93.997,93.952,93.981,178000001.0
2007-01-12 06:49:00,93.974,93.978,93.944,93.957,107699999.0
2007-01-12 06:50:00,93.951,93.972,93.946,93.972,126900001.0
2007-01-12 06:51:00,93.977,93.993,93.961,93.971,147399998.0
2007-01-12 06:52:00,93.987,94.002,93.949,93.965,183300002.0
2007-01-12 06:53:00,93.965,93.986,93.945,93.968,112100000.0
2007-01-12 06:54:00,93.973,93.978,93.956,93.966,277399999.0
2007-01-12 06:55:00,93.958,93.983,93.952,93.959,141000000.0
2007-01-12 06:56:00,93.971,93.997,93.959,93.997,170900001.0
2007-01-12 06:57:00,93.99,93.995,93.966,93.966,185999998.0
2007-01-12 06:58:00,93.995,94.004,93.955,93.977,313399998.0
2007-01-12 06:59:00,93.997,94.005,93.971,93.992,146900004.0
2007-01-12 07:00:00,93.999,94.008,93.97,93.98,151300000.0
2007-01-12 07:01:00,93.979,93.981,93.961,93.963,162700001.0
2007-01-12 07:02:00,93.987,93.991,93.962,93.972,235599999.0
2007-01-12 07:03:00,93.969,93.993,93.961,93.978,126000000.0
2007-01-12 07:04:00,93.991,93.991,93.963,93.963,143800000.0
2007-01-12 07:05:00,93.967,93.98,93.947,93.961,208399999.0
2007-01-12 07:06:00,93.94,93.966,93.936,93.966,216100002.0
2007-01-12 07:07:00,93.95,93.97,93.904,93.937,222200000.0
2007-01-12 07:08:00,93.977,93.984,93.943,93.969,233999999.0
2007-01-12 07:09:00,93.982,93.991,93.943,93.958,136100000.0
2007-01-12 07:10:00,93.967,93.981,93.944,93.964,160899998.0
2007-01-12 07:11:00,93.971,93.992,93.952,93.969,192699999.0
2007-01-12 07:12:00,93.945,93.985,93.94,93.947,156799998.0
2007-01-12 07:13:00,93.985,93.995,93.957,93.973,333400001.0
2007-01-12 07:14:00,93.988,94.012,93.986,94.012,213599999.0
2007-01-12 07:15:00,93.962,93.998,93.962,93.981,175199999.0
2007-01-12 07:16:00,93.978,94.016,93.978,93.988,212200000.0
2007-01-12 07:17:00,93.973,94.013,93.973,93.997,218700000.0
2007-01-12 07:18:00,93.968,93.986,93.954,93.962,147499998.0
2007-01-12 07:19:00,93.976,93.992,93.932,93.966,244099999.0
2007-01-12 07:20:00,93.968,94.013,93.968,94.005,218200002.0
2007-01-12 07:21:00,94.008,94.014,93.977,93.977,186500003.0
2007-01-12 07:22:00,93.999,94.007,93.976,93.993,150700000.0
2007-01-12 07:23:00,94.002,94.014,93.981,93.982,230300000.0
2007-01-12 07:24:00,94.012,94.012,93.964,93.982,142400000.0
2007-01-12 07:25:00,93.991,94.016,93.98,94.016,322699997.0
2007-01-12 07:26:00,93.981,94.017,93.968,94.017,254099999.0
2007-01-12 07:27:00,94.002,94.008,93.968,93.993,231399997.0
2007-01-12 07:28:00,93.999,94.005,93.965,93.965,134300001.0
2007-01-12 07:29:00,93.973,93.99,93.963,93.984,124400000.0
2007-01-12 07:30:00,93.974,93.974,93.944,93.944,94600000.0
2007-01-12 07:31:00,93.964,93.972,93.935,93.945,138100000.0
2007-01-12 07:32:00,93.973,93.991,93.953,93.962,224900004.0
2007-01-12 07:33:00,93.985,93.993,93.966,93.966,204300000.0
2007-01-12 07:34:00,93.966,93.982,93.957,93.978,148899999.0
2007-01-12 07:35:00,93.957,93.999,93.955,93.993,291000000.0
2007-01-12 07:36:00,93.961,93.997,93.946,93.95,164999998.0
2007-01-12 07:37:00,93.99,93.99,93.963,93.978,172100002.0
2007-01-12 07:38:00,93.981,93.987,93.95,93.952,145299999.0
2007-01-12 07:39:00,93.99,93.99,93.959,93.963,145300000.0
2007-01-12 07:40:00,93.967,93.991,93.956,93.972,175700001.0
2007-01-12 07:41:00,93.981,93.992,93.961,93.972,118600001.0
2007-01-12 07:42:00,93.992,94.013,93.973,93.989,255700000.0
2007-01-12 07:43:00,93.985,94.005,93.962,93.969,241199999.0
2007-01-12 07:44:00,93.968,93.995,93.954,93.983,220600000.0
2007-01-12 07:45:00,93.984,93.991,93.955,93.96,154699999.0
2007-01-12 07:46:00,93.92,93.986,93.92,93.978,150799999.0
2007-01-12 07:47:00,93.981,94.007,93.961,94.005,193299999.0
2007-01-12 07:48:00,93.968,94.0,93.944,93.985,196000001.0
2007-01-12 07:49:00,93.996,94.012,93.958,93.995,338100004.0
2007-01-12 07:50:00,93.97,94.002,93.932,93.967,170999999.0
2007-01-12 07:51:00,93.993,94.022,93.984,94.009,136699998.0
2007-01-12 07:52:00,94.02,94.024,93.964,93.98,182599999.0
2007-01-12 07:53:00,93.993,94.036,93.955,94.022,192800004.0
2007-01-12 07:54:00,94.013,94.03,93.995,94.028,327399997.0
2007-01-12 07:55:00,94.049,94.049,94.022,94.036,180600000.0
2007-01-12 07:56:00,94.033,94.06,94.027,94.06,180799999.0
2007-01-12 07:57:00,94.059,94.059,94.034,94.046,172499997.0
2007-01-12 07:58:00,94.057,94.059,94.034,94.04,189400000.0
2007-01-12 07:59:00,94.041,94.056,94.024,94.042,271900001.0
2007-01-12 08:00:00,94.061,94.067,94.027,94.027,234799999.0
2007-01-12 08:01:00,94.043,94.049,93.997,93.997,100000001.0
2007-01-12 08:02:00,94.016,94.05,94.015,94.047,168099996.0
2007-01-12 08:03:00,94.046,94.054,94.024,94.024,185700002.0
2007-01-12 08:04:00,94.04,94.044,93.995,94.005,172700003.0
2007-01-12 08:05:00,94.026,94.039,93.992,93.992,275000001.0
2007-01-12 08:06:00,94.013,94.034,93.993,94.009,181600000.0
2007-01-12 08:07:00,93.979,94.01,93.972,93.99,263899999.0
2007-01-12 08:08:00,93.985,94.004,93.975,93.997,139199999.0
2007-01-12 08:09:00,94.005,94.014,93.965,93.995,161599999.0
2007-01-12 08:10:00,93.989,94.025,93.986,94.025,192599999.0
2007-01-12 08:11:00,94.0,94.027,93.994,94.007,89500000.0
2007-01-12 08:12:00,94.004,94.021,93.989,94.015,172700001.0
2007-01-12 08:13:00,94.003,94.023,93.996,94.009,185999998.0
2007-01-12 08:14:00,94.008,94.008,93.983,93.983,136199998.0
2007-01-12 08:15:00,93.98,94.002,93.978,94.001,237299999.0
2007-01-12 08:16:00,93.973,94.02,93.973,94.01,225099999.0
2007-01-12 08:17:00,94.01,94.013,93.987,93.993,238500002.0
2007-01-12 08:18:00,93.992,94.007,93.984,93.998,127100002.0
2007-01-12 08:19:00,94.0,94.018,93.997,94.012,153400000.0
2007-01-12 08:20:00,93.99,94.01,93.967,94.002,173799999.0
2007-01-12 08:21:00,94.012,94.012,93.952,93.97,330599996.0
2007-01-12 08:22:00,93.991,94.0,93.963,93.982,144400000.0
2007-01-12 08:23:00,93.972,94.005,93.957,93.99,210200002.0
2007-01-12 08:24:00,93.993,93.993,93.958,93.962,157999998.0
2007-01-12 08:25:00,93.941,93.985,93.941,93.978,207499998.0
2007-01-12 08:26:00,93.926,94.0,93.926,94.0,205300002.0
2007-01-12 08:27:00,93.98,94.0,93.944,93.963,81200000.0
2007-01-12 08:28:00,93.957,94.002,93.931,94.002,291299997.0
2007-01-12 08:29:00,94.019,94.025,93.987,93.994,128400001.0
2007-01-12 08:30:00,94.012,94.018,93.989,93.99,181000000.0
2007-01-12 08:31:00,93.958,93.997,93.937,93.973,174700000.0
2007-01-12 08:32:00,94.002,94.021,93.955,93.965,172300002.0
2007-01-12 08:33:00,93.962,93.996,93.952,93.982,207299995.0
2007-01-12 08:34:00,93.977,94.006,93.97,93.988,226299997.0
2007-01-12 08:35:00,93.987,93.987,93.96,93.968,171799999.0
2007-01-12 08:36:00,93.989,94.005,93.975,93.976,148000001.0
2007-01-12 08:37:00,94.003,94.005,93.974,93.981,196300000.0
2007-01-12 08:38:00,93.971,93.99,93.94,93.99,209600000.0
2007-01-12 08:39:00,93.999,94.004,93.963,93.971,221300003.0
2007-01-12 08:40:00,93.982,94.011,93.982,94.003,194799999.0
2007-01-12 08:41:00,93.985,94.016,93.985,94.013,185999996.0
2007-01-12 08:42:00,94.032,94.051,94.022,94.025,149499997.0
2007-01-12 08:43:00,94.037,94.044,94.016,94.019,185100001.0
2007-01-12 08:44:00,94.041,94.049,94.012,94.014,221900002.0
2007-01-12 08:45:00,94.028,94.052,94.015,94.036,111899998.0
2007-01-12 08:46:00,94.044,94.059,94.025,94.035,189000000.0
2007-01-12 08:47:00,94.047,94.047,94.016,94.016,229700002.0
2007-01-12 08:48:00,94.054,94.067,94.046,94.061,199000005.0
2007-01-12 08:49:00,94.065,94.077,94.05,94.065,258200000.0
2007-01-12 08:50:00,94.078,94.078,94.043,94.047,202700000.0
2007-01-12 08:51:00,94.058,94.071,94.036,94.036,280799999.0
2007-01-12 08:52:00,94.073,94.073,94.044,94.047,91499999.0
2007-01-12 08:53:00,94.055,94.079,94.05,94.072,255499999.0
2007-01-12 08:54:00,94.046,94.06,94.02,94.047,220800001.0
2007-01-12 08:55:00,94.047,94.068,94.045,94.068,261100000.0
2007-01-12 08:56:00,94.067,94.089,94.045,94.065,136499998.0
2007-01-12 08:57:00,94.079,94.091,94.062,94.063,161500000.0
2007-01-12 08:58:00,94.072,94.072,94.046,94.046,122100001.0
2007-01-12 08:59:00,94.074,94.08,94.035,94.057,269400000.0
2007-01-12 09:00:00,94.076,94.084,94.057,94.058,281999996.0
2007-01-12 09:01:00,94.069,94.097,94.061,94.08,178699995.0
2007-01-12 09:02:00,94.092,94.092,94.059,94.067,223399999.0
2007-01-12 09:03:00,94.075,94.112,94.075,94.112,276899998.0
2007-01-12 09:04:00,94.103,94.121,94.066,94.066,381899997.0
2007-01-12 09:05:00,94.127,94.133,94.106,94.109,279599999.0
2007-01-12 09:06:00,94.109,94.13,94.106,94.13,78900000.0
2007-01-12 09:07:00,94.111,94.14,94.111,94.138,189800001.0
2007-01-12 09:08:00,94.135,94.156,94.109,94.109,285600000.0
2007-01-12 09:09:00,94.117,94.141,94.085,94.124,108100000.0
2007-01-12 09:10:00,94.122,94.142,94.104,94.126,241700001.0
2007-01-12 09:11:00,94.143,94.143,94.106,94.106,123000001.0
2007-01-12 09:12:00,94.127,94.151,94.114,94.13,125100002.0
2007-01-12 09:13:00,94.13,94.134,94.093,94.114,128299999.0
2007-01-12 09:14:00,94.133,94.152,94.12,94.135,173200001.0
2007-01-12 09:15:00,94.123,94.155,94.123,94.155,218500002.0
2007-01-12 09:16:00,94.148,94.148,94.116,94.12,159799999.0
2007-01-12 09:17:00,94.133,94.165,94.133,94.152,290199996.0
2007-01-12 09:18:00,94.156,94.165,94.135,94.141,160299998.0
2007-01-12 09:19:00,94.156,94.177,94.133,94.146,196099998.0
2007-01-12 09:20:00,94.165,94.177,94.15,94.165,217799995.0
2007-01-12 09:21:00,94.158,94.168,94.136,94.158,91400000.0
2007-01-12 09:22:00,94.168,94.185,94.144,94.166,126800000.0
2007-01-12 09:23:00,94.176,94.183,94.156,94.156,174999998.0
2007-01-12 09:24:00,94.144,94.181,94.128,94.156,173199999.0
2007-01-12 09:25:00,94.139,94.153,94.121,94.142,129399999.0
2007-01-12 09:26:00,94.171,94.171,94.132,94.141,397699998.0
2007-01-12 09:27:00,94.144,94.161,94.115,94.123,199500001.0
2007-01-12 09:28:00,94.144,94.171,94.144,94.17,162600000.0
2007-01-12 09:29:00,94.158,94.158,94.12,94.122,257300002.0
2007-01-12 09:30:00,94.131,94.151,94.118,94.138,151100001.0
2007-01-12 09:31:00,94.145,94.145,94.104,94.106,226100000.0
2007-01-12 09:32:00,94.105,94.11,94.067,94.091,198999997.0
2007-01-12 09:33:00,94.078,94.101,94.078,94.09,223100000.0
2007-01-12 09:34:00,94.076,94.085,94.047,94.063,91799999.0
2007-01-12 09:35:00,94.101,94.103,94.077,94.08,264799995.0
2007-01-12 09:36:00,94.082,94.101,94.07,94.081,147099998.0
2007-01-12 09:37:00,94.055,94.085,94.05,94.083,114700001.0
2007-01-12 09:38:00,94.042,94.062,94.032,94.059,207399997.0
2007-01-12 09:39:00,94.067,94.067,94.031,94.045,143699998.0
2007-01-12 09:40:00,94.019,94.041,94.013,94.032,142500002.0
2007-01-12 09:41:00,94.028,94.067,94.011,94.044,153399999.0
2007-01-12 09:42:00,94.034,94.068,94.02,94.046,117000001.0
2007-01-12 09:43:00,94.083,94.087,94.049,94.062,190400000.0
2007-01-12 09:44:00,94.086,94.123,94.077,94.122,201100001.0
2007-01-12 09:45:00,94.1,94.129,94.1,94.123,171099999.0
2007-01-12 09:46:00,94.118,94.134,94.105,94.114,200400001.0
2007-01-12 09:47:00,94.136,94.139,94.102,94.102,232799997.0
2007-01-12 09:48:00,94.125,94.148,94.125,94.14,173200001.0
2007-01-12 09:49:00,94.16,94.16,94.124,94.124,183199999.0
2007-01-12 09:50:00,94.122,94.144,94.067,94.076,149300000.0
2007-01-12 09:51:00,94.05,94.075,94.018,94.054,173299999.0
2007-01-12 09:52:00,94.036,94.078,94.03,94.078,247599999.0
2007-01-12 09:53:00,94.074,94.074,94.049,94.056,213400003.0
2007-01-12 09:54:00,94.059,94.077,94.048,94.061,96200000.0
2007-01-12 09:55:00,94.063,94.072,94.024,94.024,174200000.0
2007-01-12 09:56:00,94.044,94.062,94.03,94.062,219799999.0
2007-01-12 09:57:00,94.042,94.072,94.024,94.047,178799998.0
2007-01-12 09:58:00,94.039,94.068,94.038,94.045,193500001.0
2007-01-12 09:59:00,94.006,94.035,94.006,94.031,113799998.0
2007-01-12 10:00:00,94.022,94.038,94.006,94.006,136800002.0
2007-01-12 10:01:00,93.995,94.029,93.995,94.022,68000000.0
2007-01-12 10:02:00,93.98,94.0,93.958,93.967,113600000.0
2007-01-12 10:03:00,93.951,93.969,93.942,93.963,152800003.0
2007-01-12 10:04:00,93.934,93.981,93.919,93.964,186100001.0
2007-01-12 10:05:00,93.946,93.975,93.936,93.975,137699997.0
2007-01-12 10:06:00,93.968,93.987,93.941,93.965,258799997.0
2007-01-12 10:07:00,93.976,93.982,93.945,93.952,279899999.0
2007-01-12 10:08:00,93.976,93.983,93.953,93.956,275999999.0
2007-01-12 10:09:00,93.987,93.996,93.958,93.958,190199999.0
2007-01-12 10:10:00,93.96,93.975,93.928,93.944,205100000.0
2007-01-12 10:11:00,93.921,93.97,93.92,93.95,275499998.0
2007-01-12 10:12:00,93.951,93.96,93.932,93.937,170400000.0
2007-01-12 10:13:00,93.929,93.957,93.929,93.95,109499998.0
2007-01-12 10:14:00,93.938,93.962,93.937,93.962,251500001.0
2007-01-12 10:15:00,93.925,93.973,93.922,93.973,144000000.0
2007-01-12 10:16:00,93.96,93.963,93.929,93.937,87500000.0
2007-01-12 10:17:00,93.934,93.962,93.934,93.949,224700000.0
2007-01-12 10:18:00,93.916,93.95,93.913,93.948,167199998.0
2007-01-12 10:19:00,93.925,93.945,93.887,93.919,116400000.0
2007-01-12 10:20:00,93.939,93.963,93.936,93.954,242000001.0
2007-01-12 10:21:00,93.939,93.943,93.908,93.928,149300000.0
2007-01-12 10:22:00,93.942,93.947,93.889,93.889,261900000.0
2007-01-12 10:23:00,93.977,93.992,93.958,93.964,180400000.0
2007-01-12 10:24:00,93.957,93.995,93.946,93.956,203500000.0
2007-01-12 10:25:00,93.981,93.981,93.929,93.971,114899998.0
2007-01-12 10:26:00,93.96,93.968,93.936,93.946,154000000.0
2007-01-12 10:27:00,93.979,93.979,93.91,93.943,359400000.0
2007-01-12 10:28:00,93.944,93.974,93.912,93.951,174499999.0
2007-01-12 10:29:00,93.966,93.968,93.927,93.949,306199996.0
2007-01-12 10:30:00,93.956,93.979,93.939,93.974,293499996.0
2007-01-12 10:31:00,93.96,93.992,93.947,93.96,354900001.0
2007-01-12 10:32:00,93.965,93.995,93.948,93.987,190399999.0
2007-01-12 10:33:00,93.98,94.004,93.967,94.003,231699999.0
2007-01-12 10:34:00,93.968,93.993,93.95,93.963,148200001.0
2007-01-12 10:35:00,93.997,94.012,93.969,94.005,174700000.0
2007-01-12 10:36:00,94.001,94.034,94.001,94.032,218899999.0
2007-01-12 10:37:00,94.027,94.059,94.002,94.059,120900001.0
2007-01-12 10:38:00,94.055,94.072,94.048,94.066,229500003.0
2007-01-12 10:39:00,94.067,94.077,94.04,94.04,298999997.0
2007-01-12 10:40:00,94.062,94.07,94.025,94.049,213100000.0
2007-01-12 10:41:00,94.045,94.068,94.027,94.052,232399998.0
2007-01-12 10:42:00,93.981,94.051,93.981,94.027,282099995.0
2007-01-12 10:43:00,94.026,94.035,93.999,93.999,205399999.0
2007-01-12 10:44:00,93.997,94.025,93.981,93.999,268699999.0
2007-01-12 10:45:00,94.012,94.012,93.948,93.948,141000000.0
2007-01-12 10:46:00,93.976,93.991,93.956,93.985,162300001.0
2007-01-12 10:47:00,93.953,93.979,93.931,93.963,133200001.0
2007-01-12 10:48:00,93.978,93.988,93.934,93.968,205999998.0
2007-01-12 10:49:00,93.972,93.993,93.927,93.945,157300001.0
2007-01-12 10:50:00,93.958,93.97,93.907,93.928,167999997.0
2007-01-12 10:51:00,93.967,93.967,93.916,93.943,227699998.0
2007-01-12 10:52:00,93.955,93.972,93.944,93.963,206599999.0
2007-01-12 10:53:00,93.944,93.961,93.918,93.95,190299999.0
2007-01-12 10:54:00,93.957,93.983,93.936,93.977,181900000.0
2007-01-12 10:55:00,93.949,93.968,93.922,93.968,272800002.0
2007-01-12 10:56:00,93.955,93.98,93.936,93.98,144199998.0
2007-01-12 10:57:00,93.956,93.99,93.956,93.976,153600001.0
2007-01-12 10:58:00,93.964,93.983,93.937,93.962,190499997.0
2007-01-12 10:59:00,93.942,93.986,93.933,93.957,249100000.0
2007-01-12 11:00:00,93.952,93.971,93.906,93.954,188299999.0
2007-01-12 11:01:00,93.962,93.982,93.919,93.965,188100001.0
2007-01-12 11:02:00,93.972,93.98,93.95,93.966,118199998.0
2007-01-12 11:03:00,93.968,93.985,93.95,93.972,113499999.0
2007-01-12 11:04:00,93.963,93.963,93.924,93.934,211899998.0
2007-01-12 11:05:00,93.937,93.963,93.924,93.954,241800002.0
2007-01-12 11:06:00,93.957,93.957,93.917,93.934,126099999.0
2007-01-12 11:07:00,93.939,93.96,93.93,93.941,356100000.0
2007-01-12 11:08:00,93.921,93.943,93.91,93.938,201600000.0
2007-01-12 11:09:00,93.928,93.928,93.889,93.892,108699999.0
2007-01-12 11:10:00,93.926,93.947,93.909,93.928,160299998.0
2007-01-12 11:11:00,93.88,93.948,93.88,93.924,166699999.0
2007-01-12 11:12:00,93.937,93.955,93.937,93.952,236400000.0
2007-01-12 11:13:00,93.957,93.959,93.904,93.945,174199998.0
2007-01-12 11:14:00,93.929,93.971,93.915,93.945,123599999.0
2007-01-12 11:15:00,93.939,93.962,93.92,93.934,227299997.0
2007-01-12 11:16:00,93.919,93.941,93.908,93.931,156399997.0
2007-01-12 11:17:00,93.924,93.955,93.917,93.955,164800000.0
2007-01-12 11:18:00,93.877,93.941,93.873,93.941,243200000.0
2007-01-12 11:19:00,93.918,93.944,93.891,93.931,238000001.0
2007-01-12 11:20:00,93.917,93.943,93.9,93.934,173200001.0
2007-01-12 11:21:00,93.93,93.971,93.904,93.95,127800000.0
2007-01-12 11:22:00,93.951,93.974,93.932,93.946,130100000.0
2007-01-12 11:23:00,93.954,93.982,93.941,93.959,154100001.0
2007-01-12 11:24:00,93.968,93.98,93.93,93.944,191900001.0
2007-01-12 11:25:00,93.949,93.97,93.929,93.948,216299997.0
2007-01-12 11:26:00,93.948,93.971,93.929,93.951,76400000.0
2007-01-12 11:27:00,93.953,93.97,93.939,93.947,97900000.0
2007-01-12 11:28:00,93.913,93.929,93.894,93.913,187900003.0
2007-01-12 11:29:00,93.908,93.934,93.906,93.921,118100000.0
2007-01-12 11:30:00,93.928,93.943,93.9,93.911,189800003.0
2007-01-12 11:31:00,93.905,93.905,93.841,93.847,110500000.0
2007-01-12 11:32:00,93.876,93.915,93.876,93.914,200600002.0
2007-01-12 11:33:00,93.896,93.915,93.881,93.894,204099999.0
2007-01-12 11:34:00,93.902,93.918,93.871,93.898,218299999.0
2007-01-12 11:35:00,93.898,93.904,93.858,93.878,185199998.0
2007-01-12 11:36:00,93.889,93.908,93.864,93.905,168999999.0
2007-01-12 11:37:00,93.895,93.913,93.869,93.913,361599998.0
2007-01-12 11:38:00,93.885,93.913,93.857,93.913,294600007.0
2007-01-12 11:39:00,93.902,93.928,93.901,93.928,230099999.0
2007-01-12 11:40:00,93.908,93.929,93.872,93.918,196400000.0
2007-01-12 11:41:00,93.931,93.931,93.886,93.899,382700001.0
2007-01-12 11:42:00,93.902,93.902,93.854,93.869,218599997.0
2007-01-12 11:43:00,93.877,93.896,93.866,93.893,132600002.0
2007-01-12 11:44:00,93.874,93.894,93.844,93.894,132100002.0
2007-01-12 11:45:00,93.904,93.905,93.881,93.888,246899998.0
2007-01-12 11:46:00,93.885,93.898,93.864,93.881,162700001.0
2007-01-12 11:47:00,93.906,93.907,93.869,93.877,261599997.0
2007-01-12 11:48:00,93.898,93.922,93.861,93.894,130399999.0
2007-01-12 11:49:00,93.91,93.915,93.869,93.89,282799996.0
2007-01-12 11:50:00,93.887,93.948,93.887,93.923,181000000.0
2007-01-12 11:51:00,93.937,93.95,93.877,93.933,246999999.0
2007-01-12 11:52:00,93.923,93.948,93.884,93.93,313499997.0
2007-01-12 11:53:00,93.908,93.945,93.902,93.937,181299998.0
2007-01-12 11:54:00,93.933,93.95,93.911,93.941,169299998.0
2007-01-12 11:55:00,93.942,93.967,93.929,93.938,238099997.0
2007-01-12 11:56:00,93.94,93.956,93.927,93.939,165400003.0
2007-01-12 11:57:00,93.948,93.956,93.934,93.935,210400000.0
2007-01-12 11:58:00,93.959,93.971,93.926,93.944,233999996.0
2007-01-12 11:59:00,93.949,93.983,93.929,93.975,244099997.0
2007-01-12 12:00:00,93.963,93.976,93.932,93.957,239600001.0
2007-01-12 12:01:00,93.98,93.987,93.929,93.965,279199998.0
2007-01-12 12:02:00,93.948,93.98,93.915,93.96,211799998.0
2007-01-12 12:03:00,93.977,93.977,93.926,93.952,202899995.0
2007-01-12 12:04:00,93.95,93.989,93.95,93.976,142800002.0
2007-01-12 12:05:00,93.974,94.002,93.954,94.001,141000000.0
2007-01-12 12:06:00,93.967,93.996,93.96,93.985,138099998.0
2007-01-12 12:07:00,93.986,94.037,93.952,94.037,188300001.0
2007-01-12 12:08:00,94.013,94.035,94.001,94.011,111600001.0
2007-01-12 12:09:00,93.998,94.031,93.991,94.006,215100000.0
2007-01-12 12:10:00,94.004,94.025,94.001,94.001,142899998.0
2007-01-12 12:11:00,93.968,94.003,93.942,93.97,234399996.0
2007-01-12 12:12:00,93.981,94.017,93.978,94.017,155300000.0
2007-01-12 12:13:00,93.983,94.018,93.971,93.984,214599996.0
2007-01-12 12:14:00,93.952,93.979,93.919,93.933,162200000.0
2007-01-12 12:15:00,93.995,94.011,93.976,93.992,182499999.0
2007-01-12 12:16:00,94.009,94.017,93.991,93.992,162399997.0
2007-01-12 12:17:00,94.022,94.022,93.984,93.984,151999999.0
2007-01-12 12:18:00,93.952,93.99,93.945,93.99,257500000.0
2007-01-12 12:19:00,93.948,93.981,93.937,93.946,233800002.0
2007-01-12 12:20:00,93.987,94.015,93.975,94.0,250400000.0
2007-01-12 12:21:00,93.973,93.998,93.955,93.98,106600000.0
2007-01-12 12:22:00,93.998,94.023,93.998,94.016,121100002.0
2007-01-12 12:23:00,94.003,94.017,93.982,94.01,221300001.0
2007-01-12 12:24:00,93.983,93.997,93.936,93.936,267100001.0
2007-01-12 12:25:00,94.003,94.022,93.987,94.004,235999997.0
2007-01-12 12:26:00,94.01,94.027,93.988,93.998,155400000.0
2007-01-12 12:27:00,93.978,94.028,93.977,94.014,157599999.0
2007-01-12 12:28:00,94.006,94.02,93.988,93.988,232399998.0
2007-01-12 12:29:00,94.005,94.021,93.981,94.016,201300001.0
2007-01-12 12:30:00,93.986,94.005,93.954,93.995,227199999.0
2007-01-12 12:31:00,93.995,94.019,93.976,94.012,341000002.0
2007-01-12 12:32:00,94.009,94.009,93.951,93.97,273499998.0
2007-01-12 12:33:00,93.99,94.013,93.965,93.983,187899999.0
2007-01-12 12:34:00,94.01,94.01,93.963,93.969,146099997.0
2007-01-12 12:35:00,93.975,94.028,93.967,94.023,162600001.0
2007-01-12 12:36:00,94.0,94.02,93.978,94.016,288000000.0
2007-01-12 12:37:00,93.989,94.019,93.961,93.971,179399999.0
2007-01-12 12:38:00,94.028,94.028,93.994,94.008,117899998.0
2007-01-12 12:39:00,94.004,94.022,93.997,94.012,194099998.0
2007-01-12 12:40:00,93.992,94.017,93.983,94.01,194599996.0
2007-01-12 12:41:00,93.996,94.035,93.978,94.013,179300001.0
2007-01-12 12:42:00,93.998,94.03,93.995,94.013,123999999.0
2007-01-12 12:43:00,94.006,94.032,94.0,94.02,156799999.0
2007-01-12 12:44:00,93.998,94.027,93.978,93.991,161900000.0
2007-01-12 12:45:00,94.017,94.036,94.009,94.036,156699998.0
2007-01-12 12:46:00,93.989,94.018,93.966,93.996,208899998.0
2007-01-12 12:47:00,94.005,94.005,93.922,93.966,182899999.0
2007-01-12 12:48:00,93.974,94.014,93.97,94.014,178900000.0
2007-01-12 12:49:00,94.0,94.019,93.968,93.993,298900000.0
2007-01-12 12:50:00,93.973,93.992,93.969,93.984,102000000.0
2007-01-12 12:51:00,93.943,93.98,93.91,93.98,230400001.0
2007-01-12 12:52:00,93.96,93.98,93.923,93.93,195600002.0
2007-01-12 12:53:00,93.966,93.977,93.911,93.911,199600000.0
2007-01-12 12:54:00,93.945,93.95,93.927,93.933,184999996.0
2007-01-12 12:55:00,93.908,93.967,93.905,93.967,165899999.0
2007-01-12 12:56:00,93.96,93.96,93.921,93.926,113600000.0
2007-01-12 12:57:00,93.914,93.967,93.914,93.944,151400001.0
2007-01-12 12:58:00,93.95,93.955,93.891,93.901,167599998.0
2007-01-12 12:59:00,93.929,93.952,93.927,93.95,275499999.0
2007-01-12 13:00:00,93.927,93.927,93.89,93.903,155900001.0
2007-01-12 13:01:00,93.883,93.91,93.853,93.895,190099999.0
2007-01-12 13:02:00,93.902,93.902,93.834,93.834,245700001.0
2007-01-12 13:03:00,93.915,93.924,93.887,93.902,225199997.0
2007-01-12 13:04:00,93.916,93.926,93.903,93.903,125900000.0
2007-01-12 13:05:00,93.866,93.917,93.859,93.911,135800000.0
2007-01-12 13:06:00,93.92,93.921,93.879,93.901,228699999.0
2007-01-12 13:07:00,93.92,93.92,93.853,93.874,161099996.0
2007-01-12 13:08:00,93.919,93.925,93.887,93.915,197299997.0
2007-01-12 13:09:00,93.919,93.93,93.889,93.889,239399999.0
2007-01-12 13:10:00,93.891,93.924,93.872,93.921,202399998.0
2007-01-12 13:11:00,93.928,93.928,93.903,93.909,126300002.0
2007-01-12 13:12:00,93.905,93.916,93.85,93.895,271999997.0
2007-01-12 13:13:00,93.936,93.936,93.899,93.903,174000001.0
2007-01-12 13:14:00,93.887,93.925,93.885,93.885,206699998.0
2007-01-12 13:15:00,93.875,93.899,93.84,93.848,309699998.0
2007-01-12 13:16:00,93.89,93.902,93.876,93.883,157100000.0
2007-01-12 13:17:00,93.87,93.87,93.801,93.808,257300000.0
2007-01-12 13:18:00,93.886,93.912,93.886,93.91,108400001.0
2007-01-12 13:19:00,93.903,93.937,93.899,93.921,131500001.0
2007-01-12 13:20:00,93.909,93.935,93.909,93.922,207599999.0
2007-01-12 13:21:00,93.918,93.926,93.894,93.895,174399997.0
2007-01-12 13:22:00,93.883,93.901,93.88,93.9,99299999.0
2007-01-12 13:23:00,93.835,93.906,93.832,93.904,120199999.0
2007-01-12 13:24:00,93.892,93.919,93.872,93.912,191999999.0
2007-01-12 13:25:00,93.92,93.924,93.899,93.903,198499999.0
2007-01-12 13:26:00,93.916,93.931,93.896,93.916,134799998.0
2007-01-12 13:27:00,93.925,93.925,93.879,93.886,264399995.0
2007-01-12 13:28:00,93.868,93.929,93.853,93.907,169500000.0
2007-01-12 13:29:00,93.923,93.938,93.907,93.924,186500001.0
2007-01-12 13:30:00,93.884,93.931,93.883,93.911,184399999.0
2007-01-12 13:31:00,93.877,93.922,93.873,93.893,188399999.0
2007-01-12 13:32:00,93.939,93.95,93.922,93.932,99900000.0
2007-01-12 13:33:00,93.931,93.931,93.885,93.907,252499997.0
2007-01-12 13:34:00,93.928,93.942,93.898,93.92,192400000.0
2007-01-12 13:35:00,93.911,93.935,93.888,93.93,169699998.0
2007-01-12 13:36:00,93.915,93.934,93.892,93.906,279600000.0
2007-01-12 13:37:00,93.91,93.937,93.87,93.92,199000001.0
2007-01-12 13:38:00,93.93,93.93,93.902,93.903,149899996.0
2007-01-12 13:39:00,93.922,93.925,93.89,93.906,165400000.0
2007-01-12 13:40:00,93.908,93.929,93.872,93.915,244200000.0
2007-01-12 13:41:00,93.908,93.92,93.892,93.896,172600000.0
2007-01-12 13:42:00,93.911,93.911,93.844,93.844,298900001.0
2007-01-12 13:43:00,93.873,93.908,93.873,93.903,246700000.0
2007-01-12 13:44:00,93.906,93.91,93.864,93.884,243800003.0
2007-01-12 13:45:00,93.871,93.893,93.83,93.89,242600001.0
2007-01-12 13:46:00,93.898,93.913,93.879,93.893,252100000.0
2007-01-12 13:47:00,93.897,93.897,93.866,93.87,153499998.0
2007-01-12 13:48:00,93.87,93.897,93.845,93.897,245800001.0
2007-01-12 13:49:00,93.883,93.91,93.855,93.868,232900001.0
2007-01-12 13:50:00,93.866,93.894,93.866,93.894,159199996.0
2007-01-12 13:51:00,93.869,93.901,93.863,93.876,264399999.0
2007-01-12 13:52:00,93.853,93.888,93.846,93.888,226700003.0
2007-01-12 13:53:00,93.863,93.89,93.841,93.89,247600002.0
2007-01-12 13:54:00,93.877,93.895,93.846,93.848,182200001.0
2007-01-12 13:55:00,93.886,93.886,93.826,93.867,250800003.0
2007-01-12 13:56:00,93.859,93.883,93.819,93.86,165600000.0
2007-01-12 13:57:00,93.882,93.882,93.822,93.84,155400000.0
2007-01-12 13:58:00,93.863,93.882,93.835,93.85,167100000.0
2007-01-12 13:59:00,93.885,93.903,93.856,93.861,205299998.0
2007-01-12 14:00:00,93.869,93.889,93.861,93.889,112200001.0
2007-01-12 14:01:00,93.836,93.864,93.811,93.833,229800000.0
2007-01-12 14:02:00,93.828,93.891,93.82,93.885,184699998.0
2007-01-12 14:03:00,93.871,93.876,93.831,93.854,135699998.0
2007-01-12 14:04:00,93.878,93.885,93.854,93.858,154400000.0
2007-01-12 14:05:00,93.878,93.904,93.878,93.902,145799999.0
2007-01-12 14:06:00,93.877,93.894,93.857,93.863,282800001.0
2007-01-12 14:07:00,93.843,93.873,93.826,93.837,171000000.0
2007-01-12 14:08:00,93.875,93.875,93.828,93.848,140000000.0
2007-01-12 14:09:00,93.869,93.901,93.869,93.893,212799997.0
2007-01-12 14:10:00,93.862,93.887,93.846,93.887,127599997.0
2007-01-12 14:11:00,93.892,93.92,93.873,93.893,217999999.0
2007-01-12 14:12:00,93.868,93.904,93.853,93.873,103600002.0
2007-01-12 14:13:00,93.886,93.924,93.883,93.915,141900003.0
2007-01-12 14:14:00,93.876,93.914,93.853,93.891,154900000.0
2007-01-12 14:15:00,93.918,93.918,93.888,93.899,261399997.0
2007-01-12 14:16:00,93.884,93.9,93.856,93.872,180399999.0
2007-01-12 14:17:00,93.875,93.903,93.854,93.884,139299999.0
2007-01-12 14:18:00,93.892,93.896,93.848,93.848,170600000.0
2007-01-12 14:19:00,93.876,93.879,93.809,93.823,157700002.0
2007-01-12 14:20:00,93.872,93.872,93.839,93.839,179000001.0
2007-01-12 14:21:00,93.867,93.87,93.845,93.847,136899998.0
2007-01-12 14:22:00,93.836,93.855,93.791,93.796,271100002.0
2007-01-12 14:23:00,93.78,93.811,93.78,93.811,131400001.0
2007-01-12 14:24:00,93.771,93.805,93.764,93.795,218299999.0
2007-01-12 14:25:00,93.802,93.826,93.791,93.793,159999998.0
2007-01-12 14:26:00,93.799,93.801,93.762,93.781,221100002.0
2007-01-12 14:27:00,93.777,93.808,93.737,93.78,152500000.0
2007-01-12 14:28:00,93.831,93.842,93.805,93.817,101300000.0
2007-01-12 14:29:00,93.806,93.826,93.737,93.778,179199998.0
2007-01-12 14:30:00,93.76,93.8,93.758,93.785,226499996.0
2007-01-12 14:31:00,93.776,93.799,93.772,93.797,231199999.0
2007-01-12 14:32:00,93.782,93.795,93.77,93.79,147799999.0
2007-01-12 14:33:00,93.765,93.773,93.744,93.767,244099996.0
2007-01-12 14:34:00,93.74,93.765,93.722,93.765,160099999.0
2007-01-12 14:35:00,93.758,93.776,93.751,93.751,206999999.0
2007-01-12 14:36:00,93.758,93.774,93.749,93.752,206200001.0
2007-01-12 14:37:00,93.752,93.777,93.751,93.771,145800001.0
2007-01-12 14:38:00,93.752,93.764,93.721,93.734,157899998.0
2007-01-12 14:39:00,93.795,93.795,93.739,93.778,221200003.0
2007-01-12 14:40:00,93.748,93.779,93.74,93.759,136399999.0
2007-01-12 14:41:00,93.775,93.779,93.726,93.764,112399999.0
2007-01-12 14:42:00,93.77,93.8,93.77,93.791,168600000.0
2007-01-12 14:43:00,93.802,93.823,93.8,93.815,130000001.0
2007-01-12 14:44:00,93.777,93.804,93.754,93.788,197899996.0
2007-01-12 14:45:00,93.781,93.812,93.763,93.812,282099999.0
2007-01-12 14:46:00,93.78,93.814,93.76,93.814,172500001.0
2007-01-12 14:47:00,93.829,93.836,93.811,93.812,157400000.0
2007-01-12 14:48:00,93.792,93.815,93.789,93.811,153699999.0
2007-01-12 14:49:00,93.769,93.793,93.752,93.78,187899998.0
2007-01-12 14:50:00,93.801,93.811,93.762,93.786,159899999.0
2007-01-12 14:51:00,93.8,93.822,93.763,93.791,217700002.0
2007-01-12 14:52:00,93.802,93.813,93.781,93.797,140399999.0
2007-01-12 14:53:00,93.812,93.824,93.797,93.801,257200001.0
2007-01-12 14:54:00,93.803,93.83,93.787,93.792,157700001.0
2007-01-12 14:55:00,93.854,93.87,93.84,93.857,128400000.0
2007-01-12 14:56:00,93.822,93.847,93.794,93.804,198300000.0
2007-01-12 14:57:00,93.85,93.85,93.798,93.798,170700001.0
2007-01-12 14:58:00,93.83,93.831,93.801,93.801,143300002.0
2007-01-12 14:59:00,93.769,93.815,93.746,93.777,191199997.0
2007-01-12 15:00:00,93.803,93.855,93.803,93.855,115100003.0
2007-01-12 15:01:00,93.826,93.847,93.811,93.829,251499999.0
2007-01-12 15:02:00,93.784,93.821,93.772,93.799,157499997.0
2007-01-12 15:03:00,93.802,93.832,93.778,93.804,154900002.0
2007-01-12 15:04:00,93.802,93.811,93.756,93.756,167100001.0
2007-01-12 15:05:00,93.824,93.824,93.754,93.761,245099999.0
2007-01-12 15:06:00,93.819,93.819,93.777,93.794,171199999.0
2007-01-12 15:07:00,93.815,93.823,93.76,93.779,145499999.0
2007-01-12 15:08:00,93.779,93.802,93.742,93.802,201800000.0
2007-01-12 15:09:00,93.822,93.839,93.805,93.812,217000001.0
2007-01-12 15:10:00,93.801,93.84,93.77,93.84,192799999.0
2007-01-12 15:11:00,93.805,93.823,93.781,93.807,289200001.0
2007-01-12 15:12:00,93.765,93.829,93.765,93.816,260399997.0
2007-01-12 15:13:00,93.801,93.818,93.778,93.786,196599999.0
2007-01-12 15:14:00,93.827,93.827,93.774,93.791,194700002.0
2007-01-12 15:15:00,93.816,93.824,93.796,93.796,159500002.0
2007-01-12 15:16:00,93.789,93.811,93.786,93.799,134299999.0
2007-01-12 15:17:00,93.793,93.793,93.74,93.762,159200000.0
2007-01-12 15:18:00,93.781,93.801,93.744,93.776,219700002.0
2007-01-12 15:19:00,93.787,93.817,93.775,93.815,211199998.0
2007-01-12 15:20:00,93.815,93.824,93.789,93.808,112299998.0
2007-01-12 15:21:00,93.818,93.846,93.813,93.846,140200002.0
2007-01-12 15:22:00,93.825,93.866,93.82,93.851,184800000.0
2007-01-12 15:23:00,93.816,93.844,93.799,93.844,128199999.0
2007-01-12 15:24:00,93.801,93.839,93.792,93.832,228099997.0
2007-01-12 15:25:00,93.816,93.849,93.805,93.824,166500001.0
2007-01-12 15:26:00,93.83,93.839,93.804,93.804,132800001.0
2007-01-12 15:27:00,93.805,93.819,93.783,93.813,226000000.0
2007-01-12 15:28:00,93.827,93.835,93.804,93.806,102100000.0
2007-01-12 15:29:00,93.852,93.87,93.829,93.846,335100000.0
2007-01-12 15:30:00,93.837,93.844,93.818,93.824,113400000.0
2007-01-12 15:31:00,93.824,93.872,93.821,93.854,145400002.0
2007-01-12 15:32:00,93.865,93.877,93.845,93.851,226800002.0
2007-01-12 15:33:00,93.858,93.858,93.797,93.797,124300000.0
2007-01-12 15:34:00,93.828,93.872,93.825,93.872,259699996.0
2007-01-12 15:35:00,93.88,93.889,93.839,93.839,127100000.0
2007-01-12 15:36:00,93.825,93.862,93.824,93.862,243000004.0
2007-01-12 15:37:00,93.865,93.92,93.847,93.895,155000000.0
2007-01-12 15:38:00,93.923,93.923,93.888,93.89,152700001.0
2007-01-12 15:39:00,93.865,93.888,93.863,93.879,219300000.0
2007-01-12 15:40:00,93.873,93.88,93.818,93.836,214300001.0
2007-01-12 15:41:00,93.858,93.868,93.826,93.826,196699999.0
2007-01-12 15:42:00,93.841,93.856,93.817,93.836,178099999.0
2007-01-12 15:43:00,93.851,93.873,93.844,93.86,301199999.0
2007-01-12 15:44:00,93.857,93.871,93.813,93.813,184899999.0
2007-01-12 15:45:00,93.843,93.867,93.822,93.841,209499998.0
2007-01-12 15:46:00,93.811,93.84,93.793,93.826,179900001.0
2007-01-12 15:47:00,93.804,93.839,93.786,93.839,195800001.0
2007-01-12 15:48:00,93.845,93.845,93.814,93.828,190900004.0
2007-01-12 15:49:00,93.821,93.834,93.796,93.8,260100001.0
2007-01-12 15:50:00,93.813,93.837,93.796,93.813,172200000.0
2007-01-12 15:51:00,93.83,93.837,93.805,93.812,188599997.0
2007-01-12 15:52:00,93.839,93.839,93.802,93.809,153700000.0
2007-01-12 15:53:00,93.813,93.818,93.789,93.793,218299998.0
2007-01-12 15:54:00,93.78,93.803,93.769,93.783,135000001.0
2007-01-12 15:55:00,93.789,93.807,93.775,93.789,171200000.0
2007-01-12 15:56:00,93.793,93.796,93.769,93.783,208300001.0
2007-01-12 15:57:00,93.751,93.777,93.735,93.767,158100000.0
2007-01-12 15:58:00,93.768,93.789,93.744,93.766,154899998.0
2007-01-12 15:59:00,93.79,93.844,93.79,93.84,170099998.0
2007-01-12 16:00:00,93.821,93.847,93.788,93.803,240300001.0
2007-01-12 16:01:00,93.814,93.838,93.804,93.81,115300001.0
2007-01-12 16:02:00,93.826,93.845,93.804,93.804,236699998.0
2007-01-12 16:03:00,93.814,93.826,93.785,93.802,138900003.0
2007-01-12 16:04:00,93.829,93.85,93.819,93.819,190300000.0
2007-01-12 16:05:00,93.842,93.851,93.822,93.825,249599999.0
2007-01-12 16:06:00,93.786,93.811,93.784,93.799,206400000.0
2007-01-12 16:07:00,93.788,93.826,93.788,93.826,184100003.0
2007-01-12 16:08:00,93.809,93.834,93.797,93.799,140400001.0
2007-01-12 16:09:00,93.832,93.833,93.788,93.818,349899998.0
2007-01-12 16:10:00,93.799,93.818,93.791,93.809,108400001.0
2007-01-12 16:11:00,93.783,93.814,93.782,93.804,125400001.0
2007-01-12 16:12:00,93.785,93.785,93.726,93.728,184299995.0
2007-01-12 16:13:00,93.754,93.79,93.751,93.79,155499998.0
2007-01-12 16:14:00,93.746,93.817,93.746,93.817,185300000.0
2007-01-12 16:15:00,93.828,93.828,93.745,93.808,243700002.0
2007-01-12 16:16:00,93.829,93.841,93.809,93.841,196300001.0
2007-01-12 16:17:00,93.825,93.849,93.821,93.844,283700003.0
2007-01-12 16:18:00,93.842,93.842,93.766,93.781,137599998.0
2007-01-12 16:19:00,93.822,93.828,93.79,93.796,243599998.0
2007-01-12 16:20:00,93.813,93.825,93.798,93.809,237300002.0
2007-01-12 16:21:00,93.811,93.82,93.785,93.785,175799999.0
2007-01-12 16:22:00,93.786,93.831,93.767,93.803,205599998.0
2007-01-12 16:23:00,93.805,93.829,93.789,93.804,155200001.0
2007-01-12 16:24:00,93.804,93.815,93.786,93.807,169700000.0
2007-01-12 16:25:00,93.783,93.806,93.743,93.743,218499999.0
2007-01-12 16:26:00,93.777,93.802,93.766,93.785,198999999.0
2007-01-12 16:27:00,93.803,93.817,93.785,93.804,224500000.0
2007-01-12 16:28:00,93.807,93.82,93.781,93.818,174400003.0
2007-01-12 16:29:00,93.778,93.83,93.775,93.82,168300002.0
2007-01-12 16:30:00,93.817,93.848,93.809,93.84,221800001.0
2007-01-12 16:31:00,93.838,93.857,93.818,93.823,182299999.0
2007-01-12 16:32:00,93.843,93.849,93.822,93.831,262299999.0
2007-01-12 16:33:00,93.829,93.848,93.811,93.844,186199999.0
2007-01-12 16:34:00,93.821,93.87,93.821,93.87,168599998.0
2007-01-12 16:35:00,93.852,93.877,93.833,93.854,84700001.0
2007-01-12 16:36:00,93.875,93.918,93.875,93.907,267199996.0
2007-01-12 16:37:00,93.931,93.958,93.918,93.958,236900000.0
2007-01-12 16:38:00,93.974,93.991,93.963,93.972,151999999.0
2007-01-12 16:39:00,93.986,93.991,93.962,93.962,195100001.0
2007-01-12 16:40:00,93.985,94.035,93.98,94.03,253400001.0
2007-01-12 16:41:00,94.027,94.056,94.022,94.056,132400001.0
2007-01-12 16:42:00,94.056,94.074,94.045,94.054,269299995.0
2007-01-12 16:43:00,94.074,94.08,94.048,94.058,228600000.0
2007-01-12 16:44:00,94.067,94.068,94.043,94.043,148599999.0
2007-01-12 16:45:00,94.031,94.061,94.031,94.047,219700001.0
2007-01-12 16:46:00,94.051,94.063,94.031,94.055,153400000.0
2007-01-12 16:47:00,94.052,94.077,94.048,94.062,119699999.0
2007-01-12 16:48:00,94.052,94.079,94.049,94.071,196599999.0
2007-01-12 16:49:00,94.094,94.099,94.061,94.061,191400001.0
2007-01-12 16:50:00,94.067,94.109,94.067,94.099,181100001.0
2007-01-12 16:51:00,94.094,94.108,94.077,94.088,183599999.0
2007-01-12 16:52:00,94.084,94.104,94.053,94.067,315799997.0
2007-01-12 16:53:00,94.057,94.086,94.055,94.081,208299998.0
2007-01-12 16:54:00,94.098,94.099,94.073,94.073,141699997.0
2007-01-12 16:55:00,94.059,94.093,94.059,94.088,210499998.0
2007-01-12 16:56:00,94.081,94.095,94.025,94.037,355699998.0
2007-01-12 16:57:00,94.078,94.078,94.04,94.053,156600000.0
2007-01-12 16:58:00,94.051,94.076,94.038,94.061,188100000.0
2007-01-12 16:59:00,94.067,94.09,94.046,94.049,161599998.0
2007-01-12 17:00:00,94.057,94.096,94.047,94.073,182699999.0
2007-01-12 17:01:00,94.106,94.127,94.089,94.094,193699999.0
2007-01-12 17:02:00,94.114,94.136,94.095,94.105,213899997.0
2007-01-12 17:03:00,94.105,94.113,94.077,94.089,207899999.0
2007-01-12 17:04:00,94.122,94.122,94.082,94.082,246100001.0
2007-01-12 17:05:00,94.092,94.125,94.092,94.113,144700002.0
2007-01-12 17:06:00,94.09,94.115,94.087,94.09,224699996.0
2007-01-12 17:07:00,94.082,94.123,94.082,94.123,164699998.0
2007-01-12 17:08:00,94.122,94.123,94.098,94.098,154199999.0
2007-01-12 17:09:00,94.095,94.103,94.035,94.035,138400002.0
2007-01-12 17:10:00,94.08,94.09,94.061,94.061,152200000.0
2007-01-12 17:11:00,94.067,94.068,94.023,94.038,177300002.0
2007-01-12 17:12:00,94.057,94.066,94.043,94.047,196499998.0
2007-01-12 17:13:00,94.045,94.068,94.035,94.068,150400001.0
2007-01-12 17:14:00,94.025,94.068,94.014,94.068,135100003.0
2007-01-12 17:15:00,94.063,94.069,94.017,94.049,237599999.0
2007-01-12 17:16:00,94.05,94.071,94.02,94.047,201500000.0
2007-01-12 17:17:00,94.089,94.11,94.073,94.093,125000000.0
2007-01-12 17:18:00,94.101,94.101,94.064,94.074,132599999.0
2007-01-12 17:19:00,94.053,94.084,94.053,94.075,170699998.0
2007-01-12 17:20:00,94.06,94.091,94.046,94.091,175900002.0
2007-01-12 17:21:00,94.086,94.102,94.074,94.093,193299999.0
2007-01-12 17:22:00,94.062,94.075,94.038,94.043,173899999.0
2007-01-12 17:23:00,94.086,94.128,94.081,94.121,166299999.0
2007-01-12 17:24:00,94.107,94.133,94.09,94.125,142300001.0
2007-01-12 17:25:00,94.089,94.125,94.076,94.125,263199997.0
2007-01-12 17:26:00,94.122,94.14,94.111,94.122,272799999.0
2007-01-12 17:27:00,94.124,94.133,94.095,94.102,230999998.0
2007-01-12 17:28:00,94.104,94.118,94.094,94.1,105499998.0
2007-01-12 17:29:00,94.1,94.147,94.1,94.147,241400000.0
2007-01-12 17:30:00,94.111,94.139,94.101,94.108,255100001.0
2007-01-12 17:31:00,94.098,94.106,94.075,94.082,206800002.0
2007-01-12 17:32:00,94.093,94.13,94.093,94.128,179599998.0
2007-01-12 17:33:00,94.123,94.123,94.074,94.093,236000002.0
2007-01-12 17:34:00,94.115,94.127,94.099,94.104,90400000.0
2007-01-12 17:35:00,94.087,94.125,94.079,94.125,202699999.0
2007-01-12 17:36:00,94.109,94.13,94.102,94.114,176999998.0
2007-01-12 17:37:00,94.102,94.121,94.092,94.121,195100000.0
2007-01-12 17:38:00,94.12,94.127,94.087,94.107,184700000.0
2007-01-12 17:39:00,94.109,94.135,94.064,94.104,130500002.0
2007-01-12 17:40:00,94.094,94.113,94.078,94.11,175499998.0
2007-01-12 17:41:00,94.116,94.117,94.065,94.065,273100000.0
2007-01-12 17:42:00,94.081,94.105,94.067,94.075,237700000.0
2007-01-12 17:43:00,94.105,94.133,94.093,94.114,268700003.0
2007-01-12 17:44:00,94.12,94.127,94.053,94.106,211900001.0
2007-01-12 17:45:00,94.062,94.128,94.062,94.107,235699998.0
2007-01-12 17:46:00,94.089,94.126,94.081,94.121,207100001.0
2007-01-12 17:47:00,94.078,94.127,94.078,94.127,220500002.0
2007-01-12 17:48:00,94.124,94.133,94.11,94.11,156399997.0
2007-01-12 17:49:00,94.126,94.14,94.106,94.12,175400001.0
2007-01-12 17:50:00,94.127,94.157,94.125,94.133,148699999.0
2007-01-12 17:51:00,94.103,94.133,94.078,94.081,305999999.0
2007-01-12 17:52:00,94.111,94.118,94.093,94.102,154699999.0
2007-01-12 17:53:00,94.124,94.129,94.1,94.108,231699999.0
2007-01-12 17:54:00,94.128,94.128,94.092,94.094,116300000.0
2007-01-12 17:55:00,94.102,94.12,94.084,94.102,168700001.0
2007-01-12 17:56:00,94.123,94.152,94.105,94.135,189400001.0
2007-01-12 17:57:00,94.141,94.147,94.111,94.115,135100000.0
2007-01-12 17:58:00,94.123,94.134,94.105,94.106,232899999.0
2007-01-12 17:59:00,94.125,94.144,94.103,94.14,288500003.0
2007-01-12 18:00:00,94.118,94.149,94.09,94.119,215500000.0
2007-01-12 18:01:00,94.107,94.128,94.091,94.104,1133700004.0
2007-01-12 18:02:00,94.13,94.13,94.087,94.102,1939699996.0
2007-01-12 18:03:00,94.21,94.21,94.2,94.2,1817100001.0
2007-01-12 18:04:00,94.118,94.147,94.112,94.135,1817100001.0
2007-01-12 18:05:00,94.077,94.141,94.074,94.118,2077899999.0
2007-01-12 18:06:00,94.116,94.136,94.098,94.113,1631799992.0
2007-01-12 18:07:00,94.21,94.22,94.21,94.22,1975900000.0
2007-01-12 18:08:00,94.108,94.113,94.047,94.079,1975900000.0
2007-01-12 18:09:00,94.111,94.121,94.059,94.059,1902299996.0
2007-01-12 18:10:00,94.125,94.139,94.103,94.116,1685399986.0
2007-01-12 18:11:00,94.112,94.133,94.083,94.088,1112600000.0
2007-01-12 18:12:00,94.095,94.104,94.081,94.083,1056799991.0
2007-01-12 18:13:00,94.074,94.112,94.073,94.095,1546600006.0
2007-01-12 18:14:00,94.066,94.098,94.042,94.068,1650499989.0
2007-01-12 18:15:00,94.06,94.082,94.036,94.07,2132100010.0
2007-01-12 18:16:00,94.066,94.105,94.066,94.09,2088999996.0
2007-01-12 18:17:00,94.089,94.089,94.055,94.063,882399987.0
2007-01-12 18:18:00,94.06,94.089,94.047,94.08,1220300007.0
2007-01-12 18:19:00,94.073,94.128,94.066,94.118,1907499994.0
2007-01-12 18:20:00,94.111,94.132,94.103,94.11,1611999989.0
2007-01-12 18:21:00,94.121,94.148,94.111,94.132,1573399992.0
2007-01-12 18:22:00,94.139,94.144,94.074,94.126,1679599996.0
2007-01-12 18:23:00,94.22,94.26,94.22,94.26,1717199993.0
2007-01-12 18:24:00,94.128,94.155,94.115,94.137,1717199993.0
2007-01-12 18:25:00,94.26,94.26,94.23,94.24,1665899991.0
2007-01-12 18:26:00,94.127,94.155,94.123,94.146,1665899991.0
2007-01-12 18:27:00,94.117,94.144,94.092,94.133,1383799988.0
2007-01-12 18:28:00,94.129,94.139,94.102,94.138,1102600001.0
2007-01-12 18:29:00,94.127,94.134,94.098,94.117,1473099988.0
2007-01-12 18:30:00,94.095,94.144,94.082,94.101,697199995.0
2007-01-12 18:31:00,94.11,94.113,94.077,94.096,1204799996.0
2007-01-12 18:32:00,94.115,94.155,94.074,94.074,1850400008.0
2007-01-12 18:33:00,94.123,94.15,94.112,94.139,1949899994.0
2007-01-12 18:34:00,94.137,94.149,94.11,94.126,1871199994.0
2007-01-12 18:35:00,94.074,94.16,94.067,94.136,1593000001.0
2007-01-12 18:36:00,94.163,94.187,94.148,94.17,1635499994.0
2007-01-12 18:37:00,94.152,94.167,94.094,94.167,1090099996.0
2007-01-12 18:38:00,94.16,94.178,94.095,94.143,557600001.0
2007-01-12 18:39:00,94.13,94.171,94.129,94.146,544499997.0
2007-01-12 18:40:00,94.165,94.166,94.142,94.154,814099998.0
2007-01-12 18:41:00,94.155,94.163,94.11,94.128,869599997.0
2007-01-12 18:42:00,94.133,94.173,94.118,94.173,705199996.0
2007-01-12 18:43:00,94.165,94.181,94.144,94.17,1421699992.0
2007-01-12 18:44:00,94.173,94.193,94.154,94.154,882600000.0
2007-01-12 18:45:00,94.121,94.19,94.109,94.15,1147600003.0
2007-01-12 18:46:00,94.184,94.186,94.154,94.184,609399998.0
2007-01-12 18:47:00,94.167,94.191,94.121,94.177,510900004.0
2007-01-12 18:48:00,94.125,94.172,94.11,94.127,817600004.0
2007-01-12 18:49:00,94.179,94.213,94.167,94.196,847199998.0
2007-01-12 18:50:00,94.198,94.215,94.15,94.165,880399992.0
2007-01-12 18:51:00,94.169,94.192,94.154,94.182,462700003.0
2007-01-12 18:52:00,94.167,94.195,94.128,94.195,696799998.0
2007-01-12 18:53:00,94.139,94.211,94.139,94.19,871300001.0
2007-01-12 18:54:00,94.198,94.208,94.172,94.19,811499995.0
2007-01-12 18:55:00,94.178,94.205,94.138,94.192,1007099999.0
2007-01-12 18:56:00,94.182,94.194,94.134,94.17,635799990.0
2007-01-12 18:57:00,94.163,94.196,94.133,94.142,362199998.0
2007-01-12 18:58:00,94.136,94.19,94.136,94.145,1153499994.0
2007-01-12 18:59:00,94.171,94.188,94.133,94.16,868299998.0
2007-01-12 19:00:00,94.184,94.218,94.183,94.198,788599999.0
2007-01-12 19:01:00,94.191,94.203,94.133,94.158,527699997.0
2007-01-12 19:02:00,94.178,94.197,94.138,94.185,356800001.0
2007-01-12 19:03:00,94.189,94.195,94.131,94.169,719399997.0
2007-01-12 19:04:00,94.205,94.217,94.189,94.2,688500000.0
2007-01-12 19:05:00,94.186,94.227,94.154,94.177,474100003.0
2007-01-12 19:06:00,94.205,94.224,94.187,94.207,608399998.0
2007-01-12 19:07:00,94.188,94.212,94.173,94.205,798599999.0
2007-01-12 19:08:00,94.201,94.215,94.179,94.193,1025700001.0
2007-01-12 19:09:00,94.173,94.206,94.173,94.187,631700000.0
2007-01-12 19:10:00,94.169,94.171,94.144,94.146,465499999.0
2007-01-12 19:11:00,94.162,94.189,94.162,94.189,142500000.0
2007-01-12 19:12:00,94.19,94.19,94.125,94.166,374099997.0
2007-01-12 19:13:00,94.169,94.209,94.154,94.166,444600003.0
2007-01-12 19:14:00,94.183,94.191,94.16,94.173,410199998.0
2007-01-12 19:15:00,94.179,94.207,94.178,94.203,663300001.0
2007-01-12 19:16:00,94.185,94.21,94.167,94.178,307999996.0
2007-01-12 19:17:00,94.177,94.211,94.168,94.196,654500002.0
2007-01-12 19:18:00,94.197,94.218,94.187,94.189,619299997.0
2007-01-12 19:19:00,94.185,94.227,94.18,94.197,589999999.0
2007-01-12 19:20:00,94.204,94.226,94.197,94.212,409100001.0
2007-01-12 19:21:00,94.217,94.245,94.207,94.242,225700000.0
2007-01-12 19:22:00,94.243,94.243,94.17,94.215,369500000.0
2007-01-12 19:23:00,94.247,94.247,94.209,94.224,1465800000.0
2007-01-12 19:24:00,94.217,94.238,94.195,94.234,506399998.0
2007-01-12 19:25:00,94.238,94.238,94.166,94.166,884600000.0
2007-01-12 19:26:00,94.223,94.234,94.184,94.205,1143799995.0
2007-01-12 19:27:00,94.219,94.238,94.207,94.238,950600003.0
2007-01-12 19:28:00,94.242,94.293,94.232,94.267,662299998.0
2007-01-12 19:29:00,94.276,94.305,94.27,94.293,632399991.0
2007-01-12 19:30:00,94.292,94.304,94.247,94.266,800899995.0
2007-01-12 19:31:00,94.277,94.295,94.229,94.261,596299996.0
2007-01-12 19:32:00,94.282,94.282,94.197,94.21,561599998.0
2007-01-12 19:33:00,94.278,94.296,94.264,94.282,592699997.0
2007-01-12 19:34:00,94.285,94.285,94.238,94.253,803499996.0
2007-01-12 19:35:00,94.284,94.295,94.245,94.245,713900001.0
2007-01-12 19:36:00,94.259,94.278,94.206,94.266,478999999.0
2007-01-12 19:37:00,94.266,94.285,94.223,94.28,325500000.0
2007-01-12 19:38:00,94.27,94.283,94.213,94.221,1004799995.0
2007-01-12 19:39:00,94.236,94.276,94.236,94.274,1014500001.0
2007-01-12 19:40:00,94.272,94.273,94.24,94.241,582299998.0
2007-01-12 19:41:00,94.219,94.257,94.19,94.212,920500000.0
2007-01-12 19:42:00,94.226,94.266,94.199,94.214,637899999.0
2007-01-12 19:43:00,94.245,94.27,94.212,94.27,383400006.0
2007-01-12 19:44:00,94.273,94.278,94.231,94.243,495200003.0
2007-01-12 19:45:00,94.254,94.268,94.203,94.235,517499996.0
2007-01-12 19:46:00,94.232,94.264,94.214,94.255,431399995.0
2007-01-12 19:47:00,94.24,94.279,94.24,94.269,256000000.0
2007-01-12 19:48:00,94.28,94.288,94.249,94.263,798000003.0
2007-01-12 19:49:00,94.248,94.277,94.214,94.262,632299994.0
2007-01-12 19:50:00,94.233,94.275,94.225,94.259,469800000.0
2007-01-12 19:51:00,94.256,94.276,94.219,94.273,377699998.0
2007-01-12 19:52:00,94.267,94.294,94.246,94.275,531500003.0
2007-01-12 19:53:00,94.277,94.277,94.202,94.228,702100000.0
2007-01-12 19:54:00,94.275,94.304,94.271,94.292,892999998.0
2007-01-12 19:55:00,94.269,94.291,94.235,94.268,270700001.0
2007-01-12 19:56:00,94.267,94.284,94.232,94.257,264500000.0
2007-01-12 19:57:00,94.271,94.298,94.23,94.298,391699995.0
2007-01-12 19:58:00,94.303,94.309,94.281,94.284,645499999.0
2007-01-12 19:59:00,94.277,94.308,94.265,94.305,848999997.0
2007-01-12 20:00:00,94.314,94.317,94.277,94.282,442400001.0
2007-01-12 20:01:00,94.266,94.291,94.26,94.283,599700002.0
2007-01-12 20:02:00,94.241,94.286,94.218,94.278,630399999.0
2007-01-12 20:03:00,94.275,94.278,94.239,94.261,307199998.0
2007-01-12 20:04:00,94.259,94.284,94.194,94.284,196399999.0
2007-01-12 20:05:00,94.297,94.297,94.241,94.268,568900002.0
2007-01-12 20:06:00,94.272,94.295,94.27,94.271,751600001.0
2007-01-12 20:07:00,94.282,94.285,94.258,94.267,733200001.0
2007-01-12 20:08:00,94.236,94.258,94.177,94.191,541799999.0
2007-01-12 20:09:00,94.252,94.271,94.197,94.232,587799999.0
2007-01-12 20:10:00,94.211,94.25,94.193,94.25,873000001.0
2007-01-12 20:11:00,94.235,94.267,94.192,94.245,849299995.0
2007-01-12 20:12:00,94.265,94.271,94.21,94.253,1368399998.0
2007-01-12 20:13:00,94.258,94.275,94.214,94.227,577599993.0
2007-01-12 20:14:00,94.283,94.284,94.249,94.27,597999998.0
2007-01-12 20:15:00,94.263,94.296,94.262,94.264,743299996.0
2007-01-12 20:16:00,94.273,94.29,94.235,94.251,598200002.0
2007-01-12 20:17:00,94.269,94.288,94.233,94.238,365699994.0
2007-01-12 20:18:00,94.288,94.307,94.287,94.299,294500000.0
2007-01-12 20:19:00,94.257,94.281,94.235,94.281,271199997.0
2007-01-12 20:20:00,94.258,94.312,94.225,94.293,919500001.0
2007-01-12 20:21:00,94.312,94.315,94.284,94.295,621200000.0
2007-01-12 20:22:00,94.281,94.299,94.261,94.282,786800005.0
2007-01-12 20:23:00,94.265,94.265,94.198,94.218,502899999.0
2007-01-12 20:24:00,94.245,94.263,94.232,94.241,380200002.0
2007-01-12 20:25:00,94.256,94.288,94.231,94.231,628599999.0
2007-01-12 20:26:00,94.236,94.269,94.218,94.218,532499998.0
2007-01-12 20:27:00,94.243,94.268,94.227,94.261,312700000.0
2007-01-12 20:28:00,94.255,94.272,94.236,94.259,1048999997.0
2007-01-12 20:29:00,94.24,94.268,94.211,94.231,1588000002.0
2007-01-12 20:30:00,94.256,94.256,94.207,94.217,1519199995.0
2007-01-12 20:31:00,94.249,94.257,94.217,94.217,1063200008.0
2007-01-12 20:32:00,94.266,94.266,94.227,94.227,1133999999.0
2007-01-12 20:33:00,94.229,94.247,94.217,94.241,426000001.0
2007-01-12 20:34:00,94.251,94.256,94.22,94.22,468900003.0
2007-01-12 20:35:00,94.249,94.249,94.214,94.214,462399999.0
2007-01-12 20:36:00,94.19,94.221,94.178,94.216,565200000.0
2007-01-12 20:37:00,94.204,94.238,94.204,94.236,555299998.0
2007-01-12 20:38:00,94.204,94.221,94.143,94.202,976199994.0
2007-01-12 20:39:00,94.209,94.213,94.148,94.19,586699997.0
2007-01-12 20:40:00,94.204,94.232,94.178,94.231,1448399998.0
2007-01-12 20:41:00,94.202,94.231,94.171,94.189,961800007.0
2007-01-12 20:42:00,94.205,94.235,94.201,94.227,983199996.0
2007-01-12 20:43:00,94.222,94.236,94.179,94.207,850499997.0
2007-01-12 20:44:00,94.208,94.226,94.196,94.196,846199997.0
2007-01-12 20:45:00,94.21,94.22,94.159,94.204,527299999.0
2007-01-12 20:46:00,94.208,94.225,94.167,94.215,582300001.0
2007-01-12 20:47:00,94.223,94.235,94.187,94.196,1012899998.0
2007-01-12 20:48:00,94.211,94.211,94.156,94.182,725900006.0
2007-01-12 20:49:00,94.164,94.212,94.155,94.209,585399997.0
2007-01-12 20:50:00,94.181,94.215,94.154,94.18,1111099998.0
2007-01-12 20:51:00,94.195,94.221,94.195,94.218,412200004.0
2007-01-12 20:52:00,94.17,94.217,94.154,94.217,403699995.0
2007-01-12 20:53:00,94.195,94.217,94.158,94.193,1196099994.0
2007-01-12 20:54:00,94.179,94.218,94.161,94.197,439200001.0
2007-01-12 20:55:00,94.213,94.24,94.207,94.222,1181800001.0
2007-01-12 20:56:00,94.197,94.229,94.17,94.229,779999999.0
2007-01-12 20:57:00,94.206,94.226,94.176,94.22,592799999.0
2007-01-12 20:58:00,94.198,94.223,94.166,94.221,1362599991.0
2007-01-12 20:59:00,94.213,94.237,94.165,94.229,1079799995.0
2007-01-12 21:00:00,94.224,94.249,94.217,94.22,1164899994.0
2007-01-12 21:01:00,94.206,94.236,94.178,94.233,1091999996.0
2007-01-12 21:02:00,94.232,94.232,94.186,94.206,546399998.0
2007-01-12 21:03:00,94.207,94.218,94.172,94.197,353699998.0
2007-01-12 21:04:00,94.19,94.22,94.173,94.18,381099995.0
2007-01-12 21:05:00,94.165,94.217,94.157,94.172,743000001.0
2007-01-12 21:06:00,94.2,94.221,94.177,94.195,580600001.0
2007-01-12 21:07:00,94.207,94.229,94.184,94.205,718499998.0
2007-01-12 21:08:00,94.189,94.213,94.172,94.176,858699997.0
2007-01-12 21:09:00,94.193,94.206,94.155,94.181,246600003.0
2007-01-12 21:10:00,94.21,94.23,94.183,94.21,807199998.0
2007-01-12 21:11:00,94.22,94.24,94.208,94.23,462599996.0
2007-01-12 21:12:00,94.212,94.237,94.183,94.237,383499996.0
2007-01-12 21:13:00,94.206,94.242,94.19,94.218,462599999.0
2007-01-12 21:14:00,94.218,94.239,94.184,94.198,458100000.0
2007-01-12 21:15:00,94.205,94.248,94.189,94.219,743900000.0
2007-01-12 21:16:00,94.192,94.221,94.175,94.201,612999997.0
2007-01-12 21:17:00,94.202,94.244,94.181,94.209,901900004.0
2007-01-12 21:18:00,94.235,94.24,94.203,94.227,559799995.0
2007-01-12 21:19:00,94.214,94.242,94.195,94.21,893899997.0
2007-01-12 21:20:00,94.223,94.238,94.203,94.23,1389500001.0
2007-01-12 21:21:00,94.23,94.236,94.182,94.213,868099997.0
2007-01-12 21:22:00,94.228,94.232,94.184,94.184,961199996.0
2007-01-12 21:23:00,94.205,94.234,94.174,94.21,728600003.0
2007-01-12 21:24:00,94.214,94.243,94.185,94.243,623699999.0
2007-01-12 21:25:00,94.25,94.254,94.197,94.248,1092300000.0
2007-01-12 21:26:00,94.252,94.262,94.205,94.231,373099999.0
2007-01-12 21:27:00,94.239,94.259,94.23,94.257,436100001.0
2007-01-12 21:28:00,94.253,94.259,94.207,94.238,317799998.0
2007-01-12 21:29:00,94.247,94.267,94.199,94.216,522999997.0
2007-01-12 21:30:00,94.234,94.283,94.211,94.211,445700003.0
2007-01-12 21:31:00,94.27,94.27,94.213,94.238,191800000.0
2007-01-12 21:32:00,94.258,94.266,94.21,94.21,571699995.0
2007-01-12 21:33:00,94.25,94.25,94.207,94.211,536199996.0
2007-01-12 21:34:00,94.248,94.257,94.218,94.241,141400000.0
2007-01-12 21:35:00,94.223,94.251,94.222,94.251,605200007.0
2007-01-12 21:36:00,94.234,94.254,94.199,94.251,349900001.0
2007-01-12 21:37:00,94.218,94.252,94.2,94.22,579299998.0
2007-01-12 21:38:00,94.217,94.253,94.209,94.23,126999998.0
2007-01-12 21:39:00,94.212,94.248,94.185,94.229,345599999.0
2007-01-12 21:40:00,94.187,94.264,94.175,94.235,426500002.0
2007-01-12 21:41:00,94.238,94.262,94.196,94.239,341100000.0
2007-01-12 21:42:00,94.238,94.258,94.216,94.247,356999999.0
2007-01-12 21:43:00,94.248,94.263,94.21,94.243,280200001.0
2007-01-12 21:44:00,94.2,94.265,94.2,94.265,978899997.0
2007-01-12 21:45:00,94.27,94.287,94.247,94.265,391200001.0
2007-01-12 21:46:00,94.243,94.266,94.236,94.261,186099998.0
2007-01-12 21:47:00,94.256,94.259,94.205,94.241,344799998.0
2007-01-12 21:48:00,94.258,94.268,94.197,94.232,511899997.0
2007-01-12 21:49:00,94.257,94.275,94.209,94.209,244700003.0
2007-01-12 21:50:00,94.239,94.259,94.232,94.253,217199998.0
2007-01-12 21:51:00,94.229,94.267,94.218,94.247,371399997.0
2007-01-12 21:52:00,94.267,94.267,94.243,94.245,186700000.0
2007-01-12 21:53:00,94.241,94.266,94.228,94.251,591599996.0
2007-01-12 21:54:00,94.234,94.267,94.214,94.251,287999997.0
2007-01-12 21:55:00,94.228,94.262,94.211,94.228,208400001.0
2007-01-12 21:56:00,94.227,94.267,94.221,94.24,240399998.0
2007-01-12 21:57:00,94.241,94.276,94.241,94.244,221800000.0
2007-01-12 21:58:00,94.267,94.278,94.227,94.236,155500000.0
2007-01-12 21:59:00,94.25,94.279,94.222,94.238,376499999.0
2007-01-12 22:00:00,94.265,94.265,94.189,94.191,653400001.0
2007-01-12 22:01:00,94.176,94.238,94.176,94.218,649200000.0
2007-01-12 22:02:00,94.225,94.258,94.198,94.239,749700008.0
2007-01-12 22:03:00,94.26,94.261,94.21,94.214,380200003.0
2007-01-12 22:04:00,94.26,94.266,94.206,94.227,706999995.0
2007-01-12 22:05:00,94.215,94.25,94.205,94.215,242599996.0
2007-01-12 22:06:00,94.217,94.247,94.195,94.225,215100001.0
2007-01-12 22:07:00,94.211,94.246,94.204,94.211,293399998.0
2007-01-12 22:08:00,94.209,94.239,94.201,94.206,135300002.0
2007-01-12 22:09:00,94.229,94.239,94.2,94.2,212900004.0
2007-01-12 22:10:00,94.212,94.246,94.197,94.246,174799999.0
2007-01-12 22:11:00,94.207,94.249,94.207,94.239,384499999.0
2007-01-12 22:12:00,94.217,94.238,94.191,94.203,328499999.0
2007-01-12 22:13:00,94.203,94.246,94.201,94.232,542600004.0
2007-01-12 22:14:00,94.218,94.253,94.199,94.199,336100001.0
2007-01-12 22:15:00,94.208,94.232,94.19,94.2,187700000.0
2007-01-12 22:16:00,94.247,94.247,94.195,94.22,504099996.0
2007-01-12 22:17:00,94.24,94.24,94.206,94.206,231900001.0
2007-01-12 22:18:00,94.224,94.252,94.219,94.236,478499994.0
2007-01-12 22:19:00,94.235,94.245,94.202,94.211,370499995.0
2007-01-12 22:20:00,94.193,94.243,94.182,94.198,342000002.0
2007-01-12 22:21:00,94.209,94.234,94.183,94.213,332699997.0
2007-01-12 22:22:00,94.227,94.245,94.204,94.23,312900002.0
2007-01-12 22:23:00,94.231,94.24,94.197,94.24,508200004.0
2007-01-12 22:24:00,94.224,94.25,94.212,94.23,323700001.0
2007-01-12 22:25:00,94.226,94.23,94.168,94.198,237899999.0
2007-01-12 22:26:00,94.197,94.233,94.186,94.233,212500000.0
2007-01-12 22:27:00,94.213,94.241,94.208,94.235,455500002.0
2007-01-12 22:28:00,94.204,94.252,94.194,94.234,317799999.0
2007-01-12 22:29:00,94.231,94.25,94.199,94.244,224199998.0
2007-01-12 22:30:00,94.22,94.237,94.208,94.232,174599998.0
2007-01-12 22:31:00,94.204,94.227,94.18,94.22,575400004.0
2007-01-12 22:32:00,94.185,94.237,94.174,94.208,321699998.0
2007-01-12 22:33:00,94.221,94.225,94.177,94.191,738999992.0
2007-01-12 22:34:00,94.223,94.238,94.203,94.213,426900001.0
2007-01-12 22:35:00,94.212,94.223,94.178,94.178,221499995.0
2007-01-12 22:36:00,94.175,94.224,94.175,94.189,376399995.0
2007-01-12 22:37:00,94.23,94.25,94.215,94.228,165799999.0
2007-01-12 22:38:00,94.237,94.252,94.217,94.245,133400000.0
2007-01-12 22:39:00,94.249,94.249,94.196,94.209,267699998.0
2007-01-12 22:40:00,94.178,94.226,94.17,94.225,266200002.0
2007-01-12 22:41:00,94.233,94.24,94.207,94.222,195299997.0
2007-01-12 22:42:00,94.25,94.258,94.179,94.183,270799998.0
2007-01-12 22:43:00,94.215,94.242,94.199,94.232,235600000.0
2007-01-12 22:44:00,94.19,94.237,94.167,94.167,512699999.0
2007-01-12 22:45:00,94.207,94.242,94.176,94.184,444999995.0
2007-01-12 22:46:00,94.218,94.26,94.2,94.229,282299998.0
2007-01-12 22:47:00,94.242,94.248,94.175,94.207,281299996.0
2007-01-12 22:48:00,94.223,94.223,94.176,94.184,336099997.0
2007-01-12 22:49:00,94.215,94.239,94.174,94.174,335100000.0
2007-01-12 22:50:00,94.201,94.245,94.19,94.245,230799999.0
2007-01-12 22:51:00,94.238,94.238,94.201,94.204,251200000.0
2007-01-12 22:52:00,94.23,94.245,94.199,94.225,131299999.0
2007-01-12 22:53:00,94.254,94.254,94.184,94.214,526399996.0
2007-01-12 22:54:00,94.217,94.245,94.184,94.214,251500000.0
2007-01-12 22:55:00,94.229,94.231,94.184,94.205,320200001.0
2007-01-12 22:56:00,94.209,94.226,94.166,94.201,296099999.0
2007-01-12 22:57:00,94.214,94.242,94.197,94.235,304400002.0
2007-01-12 22:58:00,94.223,94.223,94.146,94.172,112600000.0
2007-01-12 22:59:00,94.155,94.244,94.097,94.204,701900006.0
2007-01-12 23:00:00,94.212,94.249,94.191,94.203,258400000.0
2007-01-12 23:01:00,94.255,94.255,94.17,94.222,109999999.0
2007-01-12 23:02:00,94.261,94.261,94.229,94.235,159900001.0
2007-01-12 23:03:00,94.258,94.266,94.223,94.223,196299998.0
2007-01-12 23:04:00,94.237,94.255,94.202,94.205,235599998.0
2007-01-12 23:05:00,94.245,94.248,94.221,94.221,126099999.0
2007-01-12 23:06:00,94.195,94.233,94.182,94.233,278299998.0
2007-01-12 23:07:00,94.215,94.231,94.187,94.221,242299997.0
2007-01-12 23:08:00,94.23,94.241,94.208,94.208,349499995.0
2007-01-12 23:09:00,94.225,94.232,94.19,94.2,237900001.0
2007-01-12 23:10:00,94.213,94.228,94.182,94.223,173200001.0
2007-01-12 23:11:00,94.227,94.238,94.204,94.212,204400000.0
2007-01-12 23:12:00,94.195,94.219,94.186,94.206,236499998.0
2007-01-12 23:13:00,94.201,94.229,94.177,94.185,113299999.0
2007-01-12 23:14:00,94.231,94.248,94.198,94.225,244600000.0
2007-01-12 23:15:00,94.211,94.236,94.171,94.198,215100004.0
2007-01-12 23:16:00,94.205,94.223,94.181,94.203,216499997.0
2007-01-12 23:17:00,94.237,94.237,94.194,94.212,260700002.0
2007-01-12 23:18:00,94.194,94.245,94.194,94.245,165699998.0
2007-01-12 23:19:00,94.234,94.234,94.187,94.213,164300002.0
2007-01-12 23:20:00,94.158,94.212,94.151,94.169,300000007.0
2007-01-12 23:21:00,94.197,94.232,94.191,94.198,133700000.0
2007-01-12 23:22:00,94.183,94.221,94.183,94.215,219800001.0
2007-01-12 23:23:00,94.213,94.234,94.145,94.167,300999999.0
2007-01-12 23:24:00,94.181,94.239,94.174,94.239,131200001.0
2007-01-12 23:25:00,94.212,94.241,94.2,94.241,161900000.0
2007-01-12 23:26:00,94.216,94.236,94.195,94.198,262200002.0
2007-01-12 23:27:00,94.226,94.235,94.206,94.209,231600000.0
2007-01-12 23:28:00,94.199,94.244,94.199,94.204,248700000.0
2007-01-12 23:29:00,94.248,94.248,94.201,94.201,228700002.0
2007-01-12 23:30:00,94.219,94.24,94.19,94.19,115999999.0
2007-01-12 23:31:00,94.213,94.258,94.189,94.231,232000000.0
2007-01-12 23:32:00,94.218,94.247,94.202,94.219,186599996.0
2007-01-12 23:33:00,94.223,94.268,94.221,94.268,233100001.0
2007-01-12 23:34:00,94.242,94.265,94.189,94.213,321699995.0
2007-01-12 23:35:00,94.213,94.281,94.21,94.253,180300000.0
2007-01-12 23:36:00,94.255,94.277,94.208,94.227,217799999.0
2007-01-12 23:37:00,94.218,94.27,94.212,94.27,143100001.0
2007-01-12 23:38:00,94.225,94.247,94.208,94.225,247899998.0
2007-01-12 23:39:00,94.236,94.252,94.165,94.227,201500005.0
2007-01-12 23:40:00,94.265,94.273,94.209,94.209,283800004.0
2007-01-12 23:41:00,94.208,94.272,94.201,94.236,332399997.0
2007-01-12 23:42:00,94.245,94.271,94.206,94.249,197399998.0
2007-01-12 23:43:00,94.279,94.292,94.233,94.239,206499995.0
2007-01-12 23:44:00,94.238,94.283,94.219,94.262,190900000.0
2007-01-12 23:45:00,94.254,94.286,94.243,94.252,196200001.0
2007-01-12 23:46:00,94.245,94.257,94.206,94.206,134900001.0
2007-01-12 23:47:00,94.239,94.262,94.232,94.262,50400000.0
2007-01-12 23:48:00,94.28,94.28,94.225,94.228,181299999.0
2007-01-12 23:49:00,94.272,94.283,94.233,94.238,272499995.0
2007-01-12 23:50:00,94.249,94.276,94.234,94.258,281099998.0
2007-01-12 23:51:00,94.237,94.292,94.237,94.253,152099999.0
2007-01-12 23:52:00,94.256,94.28,94.228,94.244,167199999.0
2007-01-12 23:53:00,94.294,94.294,94.25,94.272,200599997.0
2007-01-12 23:54:00,94.278,94.303,94.277,94.296,199599999.0
2007-01-12 23:55:00,94.282,94.299,94.253,94.268,253000002.0
2007-01-12 23:56:00,94.295,94.314,94.275,94.292,220199999.0
2007-01-12 23:57:00,94.284,94.286,94.252,94.252,143599999.0
2007-01-12 23:58:00,94.248,94.267,94.224,94.224,149199998.0
2007-01-12 23:59:00,94.245,94.275,94.235,94.262,229700004.0
2007-01-15 00:00:00,94.37,94.388,94.356,94.367,178799999.0
2007-01-15 00:01:00,94.363,94.391,94.327,94.342,221199999.0
2007-01-15 00:02:00,94.294,94.339,94.27,94.302,193799995.0
2007-01-15 00:03:00,94.325,94.356,94.279,94.29,164299998.0
2007-01-15 00:04:00,94.309,94.325,94.271,94.307,206699996.0
2007-01-15 00:05:00,94.323,94.367,94.323,94.35,276900002.0
2007-01-15 00:06:00,94.337,94.364,94.317,94.364,111400000.0
2007-01-15 00:07:00,94.356,94.386,94.345,94.382,208900003.0
2007-01-15 00:08:00,94.338,94.381,94.338,94.381,164599999.0
2007-01-15 00:09:00,94.378,94.391,94.35,94.377,266999996.0
2007-01-15 00:10:00,94.359,94.416,94.359,94.416,203699996.0
2007-01-15 00:11:00,94.417,94.422,94.375,94.375,252099997.0
2007-01-15 00:12:00,94.36,94.412,94.36,94.401,233699999.0
2007-01-15 00:13:00,94.4,94.415,94.371,94.374,257100003.0
2007-01-15 00:14:00,94.371,94.419,94.371,94.41,248300002.0
2007-01-15 00:15:00,94.407,94.407,94.368,94.379,185999998.0
2007-01-15 00:16:00,94.371,94.399,94.366,94.372,171100000.0
2007-01-15 00:17:00,94.411,94.432,94.336,94.336,224300000.0
2007-01-15 00:18:00,94.381,94.418,94.362,94.407,282800002.0
2007-01-15 00:19:00,94.422,94.428,94.377,94.377,182600000.0
2007-01-15 00:20:00,94.404,94.412,94.373,94.373,205800003.0
2007-01-15 00:21:00,94.363,94.421,94.363,94.421,124599997.0
2007-01-15 00:22:00,94.393,94.412,94.368,94.394,224399995.0
2007-01-15 00:23:00,94.423,94.425,94.372,94.372,270100000.0
2007-01-15 00:24:00,94.382,94.402,94.363,94.363,108100000.0
2007-01-15 00:25:00,94.378,94.401,94.363,94.383,210399999.0
2007-01-15 00:26:00,94.36,94.407,94.311,94.38,115000000.0
2007-01-15 00:27:00,94.393,94.412,94.364,94.394,150999999.0
2007-01-15 00:28:00,94.4,94.413,94.382,94.382,176499997.0
2007-01-15 00:29:00,94.378,94.404,94.373,94.399,183200003.0
2007-01-15 00:30:00,94.37,94.401,94.37,94.372,178400001.0
2007-01-15 00:31:00,94.368,94.39,94.359,94.38,160099999.0
2007-01-15 00:32:00,94.382,94.403,94.376,94.388,145999999.0
2007-01-15 00:33:00,94.399,94.403,94.368,94.378,157299999.0
2007-01-15 00:34:00,94.364,94.4,94.357,94.375,115299998.0
2007-01-15 00:35:00,94.397,94.398,94.376,94.389,134700000.0
2007-01-15 00:36:00,94.371,94.39,94.355,94.39,272700001.0
2007-01-15 00:37:00,94.363,94.388,94.361,94.378,204099999.0
2007-01-15 00:38:00,94.375,94.394,94.366,94.392,272499999.0
2007-01-15 00:39:00,94.402,94.402,94.361,94.385,199899999.0
2007-01-15 00:40:00,94.373,94.387,94.351,94.353,242300000.0
2007-01-15 00:41:00,94.374,94.386,94.358,94.377,167900001.0
2007-01-15 00:42:00,94.356,94.382,94.335,94.353,256400001.0
2007-01-15 00:43:00,94.343,94.369,94.322,94.369,143200003.0
2007-01-15 00:44:00,94.348,94.371,94.342,94.357,108499996.0
2007-01-15 00:45:00,94.354,94.382,94.339,94.372,203599996.0
2007-01-15 00:46:00,94.337,94.374,94.337,94.337,182900001.0
2007-01-15 00:47:00,94.372,94.386,94.353,94.38,240300001.0
2007-01-15 00:48:00,94.346,94.376,94.337,94.368,219000003.0
2007-01-15 00:49:00,94.359,94.378,94.35,94.378,185299997.0
2007-01-15 00:50:00,94.378,94.387,94.358,94.374,147600000.0
2007-01-15 00:51:00,94.378,94.395,94.357,94.373,256700002.0
2007-01-15 00:52:00,94.369,94.387,94.364,94.376,91000001.0
2007-01-15 00:53:00,94.396,94.407,94.382,94.394,160900001.0
2007-01-15 00:54:00,94.372,94.388,94.363,94.381,215300002.0
2007-01-15 00:55:00,94.414,94.423,94.394,94.4,295199994.0
2007-01-15 00:56:00,94.353,94.399,94.349,94.39,145200001.0
2007-01-15 00:57:00,94.376,94.4,94.374,94.389,190900003.0
2007-01-15 00:58:00,94.371,94.401,94.371,94.399,172599997.0
2007-01-15 00:59:00,94.395,94.395,94.366,94.374,124100001.0
2007-01-15 01:00:00,94.379,94.429,94.379,94.426,225699998.0
2007-01-15 01:01:00,94.401,94.432,94.379,94.432,177999999.0
2007-01-15 01:02:00,94.405,94.419,94.379,94.399,215800004.0
2007-01-15 01:03:00,94.414,94.43,94.4,94.415,73400000.0
2007-01-15 01:04:00,94.4,94.416,94.389,94.4,187700000.0
2007-01-15 01:05:00,94.427,94.428,94.388,94.407,148099999.0
2007-01-15 01:06:00,94.404,94.433,94.384,94.417,240500002.0
2007-01-15 01:07:00,94.411,94.426,94.393,94.416,129100001.0
2007-01-15 01:08:00,94.406,94.416,94.378,94.388,265099997.0
2007-01-15 01:09:00,94.386,94.418,94.375,94.404,223899999.0
2007-01-15 01:10:00,94.372,94.398,94.369,94.394,180599997.0
2007-01-15 01:11:00,94.38,94.395,94.369,94.385,148200001.0
2007-01-15 01:12:00,94.397,94.397,94.356,94.375,166699999.0
2007-01-15 01:13:00,94.354,94.384,94.353,94.369,100200001.0
2007-01-15 01:14:00,94.345,94.389,94.345,94.375,288999994.0
2007-01-15 01:15:00,94.325,94.349,94.319,94.337,111499998.0
2007-01-15 01:16:00,94.344,94.352,94.324,94.338,231799998.0
2007-01-15 01:17:00,94.327,94.354,94.317,94.334,260899998.0
2007-01-15 01:18:00,94.348,94.376,94.324,94.349,94900000.0
2007-01-15 01:19:00,94.387,94.387,94.34,94.355,145100000.0
2007-01-15 01:20:00,94.345,94.387,94.344,94.387,191700002.0
2007-01-15 01:21:00,94.398,94.398,94.36,94.365,225700000.0
2007-01-15 01:22:00,94.383,94.385,94.351,94.362,186999999.0
2007-01-15 01:23:00,94.383,94.393,94.347,94.37,212899999.0
2007-01-15 01:24:00,94.376,94.402,94.362,94.381,152499998.0
2007-01-15 01:25:00,94.398,94.41,94.373,94.391,246999999.0
2007-01-15 01:26:00,94.416,94.418,94.39,94.39,234399998.0
2007-01-15 01:27:00,94.385,94.405,94.38,94.38,141900001.0
2007-01-15 01:28:00,94.376,94.394,94.366,94.39,136800002.0
2007-01-15 01:29:00,94.367,94.39,94.36,94.383,155200000.0
2007-01-15 01:30:00,94.376,94.385,94.345,94.349,306299996.0
2007-01-15 01:31:00,94.351,94.369,94.326,94.355,339400002.0
2007-01-15 01:32:00,94.361,94.38,94.348,94.359,216400000.0
2007-01-15 01:33:00,94.381,94.391,94.355,94.376,205000002.0
2007-01-15 01:34:00,94.357,94.379,94.331,94.348,147799999.0
2007-01-15 01:35:00,94.349,94.357,94.328,94.332,230799998.0
2007-01-15 01:36:00,94.36,94.36,94.326,94.33,168299999.0
2007-01-15 01:37:00,94.33,94.351,94.32,94.33,137600001.0
2007-01-15 01:38:00,94.327,94.355,94.323,94.341,111400001.0
2007-01-15 01:39:00,94.363,94.363,94.327,94.351,160600001.0
2007-01-15 01:40:00,94.345,94.362,94.331,94.335,296299998.0
2007-01-15 01:41:00,94.362,94.369,94.331,94.331,218699996.0
2007-01-15 01:42:00,94.35,94.353,94.322,94.322,207400000.0
2007-01-15 01:43:00,94.342,94.367,94.342,94.367,140600001.0
2007-01-15 01:44:00,94.339,94.35,94.319,94.321,217900004.0
2007-01-15 01:45:00,94.349,94.371,94.322,94.322,126399998.0
2007-01-15 01:46:00,94.355,94.359,94.326,94.35,174899999.0
2007-01-15 01:47:00,94.342,94.361,94.317,94.346,245200001.0
2007-01-15 01:48:00,94.327,94.361,94.327,94.361,201100001.0
2007-01-15 01:49:00,94.343,94.383,94.324,94.363,215200000.0
2007-01-15 01:50:00,94.374,94.374,94.323,94.345,215299997.0
2007-01-15 01:51:00,94.368,94.368,94.325,94.325,210599997.0
2007-01-15 01:52:00,94.33,94.33,94.29,94.306,256899999.0
2007-01-15 01:53:00,94.315,94.317,94.296,94.298,215399997.0
2007-01-15 01:54:00,94.301,94.301,94.262,94.263,186199998.0
2007-01-15 01:55:00,94.29,94.314,94.278,94.307,198600000.0
2007-01-15 01:56:00,94.29,94.345,94.29,94.34,136399999.0
2007-01-15 01:57:00,94.333,94.348,94.31,94.333,127200000.0
2007-01-15 01:58:00,94.34,94.347,94.323,94.326,67600001.0
2007-01-15 01:59:00,94.325,94.328,94.28,94.309,310600002.0
2007-01-15 02:00:00,94.323,94.339,94.307,94.324,127300000.0
2007-01-15 02:01:00,94.335,94.346,94.306,94.323,185299999.0
2007-01-15 02:02:00,94.315,94.323,94.287,94.287,163100000.0
2007-01-15 02:03:00,94.304,94.328,94.281,94.328,169800001.0
2007-01-15 02:04:00,94.305,94.338,94.296,94.313,172499997.0
2007-01-15 02:05:00,94.325,94.334,94.304,94.314,177599998.0
2007-01-15 02:06:00,94.342,94.348,94.324,94.327,168500002.0
2007-01-15 02:07:00,94.345,94.345,94.305,94.308,160600001.0
2007-01-15 02:08:00,94.309,94.334,94.309,94.332,205700001.0
2007-01-15 02:09:00,94.333,94.333,94.31,94.316,136800003.0
2007-01-15 02:10:00,94.304,94.322,94.3,94.309,166200002.0
2007-01-15 02:11:00,94.287,94.304,94.282,94.298,247100003.0
2007-01-15 02:12:00,94.285,94.306,94.268,94.28,201900000.0
2007-01-15 02:13:00,94.259,94.312,94.259,94.312,170500002.0
2007-01-15 02:14:00,94.289,94.307,94.281,94.293,28500000.0
2007-01-15 02:15:00,94.274,94.293,94.253,94.283,334300000.0
2007-01-15 02:16:00,94.279,94.287,94.267,94.274,237100002.0
2007-01-15 02:17:00,94.257,94.277,94.25,94.256,183900001.0
2007-01-15 02:18:00,94.255,94.28,94.237,94.272,118099999.0
2007-01-15 02:19:00,94.264,94.279,94.242,94.251,196500001.0
2007-01-15 02:20:00,94.287,94.317,94.281,94.307,107300002.0
2007-01-15 02:21:00,94.302,94.314,94.287,94.307,203800000.0
2007-01-15 02:22:00,94.298,94.315,94.283,94.286,312799996.0
2007-01-15 02:23:00,94.273,94.29,94.252,94.28,246499998.0
2007-01-15 02:24:00,94.267,94.294,94.263,94.273,132399999.0
2007-01-15 02:25:00,94.278,94.291,94.258,94.267,173500000.0
2007-01-15 02:26:00,94.276,94.313,94.276,94.293,79799999.0
2007-01-15 02:27:00,94.292,94.316,94.279,94.316,195100002.0
2007-01-15 02:28:00,94.306,94.322,94.286,94.297,283000000.0
2007-01-15 02:29:00,94.291,94.311,94.277,94.288,119300000.0
2007-01-15 02:30:00,94.299,94.311,94.273,94.31,183499999.0
2007-01-15 02:31:00,94.289,94.309,94.282,94.296,164599999.0
2007-01-15 02:32:00,94.243,94.288,94.236,94.268,207100005.0
2007-01-15 02:33:00,94.29,94.292,94.265,94.277,106399998.0
2007-01-15 02:34:00,94.279,94.303,94.273,94.278,154300001.0
2007-01-15 02:35:00,94.211,94.258,94.211,94.258,153499999.0
2007-01-15 02:36:00,94.239,94.28,94.223,94.262,225500004.0
2007-01-15 02:37:00,94.235,94.268,94.235,94.258,260300002.0
2007-01-15 02:38:00,94.228,94.26,94.224,94.26,281900002.0
2007-01-15 02:39:00,94.264,94.279,94.243,94.245,300799997.0
2007-01-15 02:40:00,94.273,94.273,94.226,94.235,155699999.0
2007-01-15 02:41:00,94.271,94.271,94.23,94.244,132800000.0
2007-01-15 02:42:00,94.225,94.237,94.212,94.217,170099998.0
2007-01-15 02:43:00,94.253,94.267,94.211,94.243,262099999.0
2007-01-15 02:44:00,94.27,94.271,94.235,94.235,227300003.0
2007-01-15 02:45:00,94.236,94.258,94.22,94.226,244100002.0
2007-01-15 02:46:00,94.231,94.249,94.204,94.239,173999999.0
2007-01-15 02:47:00,94.236,94.248,94.209,94.223,189100000.0
2007-01-15 02:48:00,94.253,94.253,94.223,94.228,86000000.0
2007-01-15 02:49:00,94.239,94.239,94.206,94.219,186699997.0
2007-01-15 02:50:00,94.215,94.236,94.192,94.205,172599999.0
2007-01-15 02:51:00,94.199,94.204,94.171,94.174,121000000.0
2007-01-15 02:52:00,94.179,94.198,94.161,94.161,208500001.0
2007-01-15 02:53:00,94.191,94.203,94.175,94.181,128799999.0
2007-01-15 02:54:00,94.177,94.202,94.175,94.193,142000001.0
2007-01-15 02:55:00,94.179,94.218,94.173,94.191,195799998.0
2007-01-15 02:56:00,94.212,94.219,94.191,94.198,195499998.0
2007-01-15 02:57:00,94.192,94.205,94.162,94.186,223800002.0
2007-01-15 02:58:00,94.178,94.205,94.164,94.205,215300004.0
2007-01-15 02:59:00,94.176,94.21,94.174,94.21,121499999.0
2007-01-15 03:00:00,94.217,94.229,94.198,94.212,207400001.0
2007-01-15 03:01:00,94.219,94.228,94.196,94.196,199899999.0
2007-01-15 03:02:00,94.221,94.221,94.179,94.181,102499998.0
2007-01-15 03:03:00,94.2,94.216,94.186,94.202,233399997.0
2007-01-15 03:04:00,94.215,94.229,94.205,94.225,270500002.0
2007-01-15 03:05:00,94.229,94.234,94.195,94.228,140700001.0
2007-01-15 03:06:00,94.222,94.246,94.222,94.243,176299999.0
2007-01-15 03:07:00,94.214,94.245,94.214,94.23,288599996.0
2007-01-15 03:08:00,94.227,94.256,94.214,94.256,139000000.0
2007-01-15 03:09:00,94.239,94.265,94.237,94.248,256100001.0
2007-01-15 03:10:00,94.273,94.294,94.268,94.269,223999995.0
2007-01-15 03:11:00,94.268,94.305,94.268,94.305,211800000.0
2007-01-15 03:12:00,94.307,94.322,94.284,94.308,195300000.0
2007-01-15 03:13:00,94.312,94.336,94.298,94.317,94699999.0
2007-01-15 03:14:00,94.333,94.333,94.297,94.297,116200001.0
2007-01-15 03:15:00,94.321,94.329,94.302,94.316,169699996.0
2007-01-15 03:16:00,94.318,94.318,94.284,94.299,223799998.0
2007-01-15 03:17:00,94.291,94.315,94.285,94.302,201600001.0
2007-01-15 03:18:00,94.291,94.305,94.275,94.293,146200002.0
2007-01-15 03:19:00,94.299,94.301,94.248,94.248,126799999.0
2007-01-15 03:20:00,94.278,94.292,94.248,94.291,165099999.0
2007-01-15 03:21:00,94.308,94.337,94.289,94.313,184500000.0
2007-01-15 03:22:00,94.35,94.365,94.344,94.357,164399999.0
2007-01-15 03:23:00,94.334,94.35,94.326,94.35,134100000.0
2007-01-15 03:24:00,94.347,94.348,94.316,94.316,257399999.0
2007-01-15 03:25:00,94.297,94.362,94.292,94.359,296700000.0
2007-01-15 03:26:00,94.373,94.383,94.353,94.355,150200001.0
2007-01-15 03:27:00,94.379,94.379,94.341,94.341,138700002.0
2007-01-15 03:28:00,94.349,94.376,94.349,94.37,136100000.0
2007-01-15 03:29:00,94.376,94.378,94.349,94.358,286800002.0
2007-01-15 03:30:00,94.366,94.379,94.356,94.376,184399997.0
2007-01-15 03:31:00,94.382,94.385,94.34,94.344,154399997.0
2007-01-15 03:32:00,94.373,94.395,94.368,94.392,156099999.0
2007-01-15 03:33:00,94.354,94.384,94.35,94.361,295200001.0
2007-01-15 03:34:00,94.322,94.381,94.322,94.381,95600003.0
2007-01-15 03:35:00,94.379,94.387,94.331,94.358,214299999.0
2007-01-15 03:36:00,94.348,94.385,94.345,94.377,212900002.0
2007-01-15 03:37:00,94.374,94.383,94.337,94.383,201900002.0
2007-01-15 03:38:00,94.358,94.376,94.337,94.342,180300000.0
2007-01-15 03:39:00,94.353,94.353,94.312,94.326,234399998.0
2007-01-15 03:40:00,94.338,94.36,94.326,94.343,207299999.0
2007-01-15 03:41:00,94.326,94.365,94.324,94.365,185399998.0
2007-01-15 03:42:00,94.343,94.363,94.331,94.352,194900000.0
2007-01-15 03:43:00,94.363,94.367,94.315,94.315,248899998.0
2007-01-15 03:44:00,94.377,94.378,94.334,94.354,185399999.0
2007-01-15 03:45:00,94.364,94.378,94.357,94.376,162799996.0
2007-01-15 03:46:00,94.35,94.379,94.34,94.355,205199996.0
2007-01-15 03:47:00,94.387,94.387,94.359,94.372,252999998.0
2007-01-15 03:48:00,94.359,94.377,94.343,94.358,211199999.0
2007-01-15 03:49:00,94.333,94.361,94.314,94.346,179099996.0
2007-01-15 03:50:00,94.338,94.358,94.311,94.348,149799998.0
2007-01-15 03:51:00,94.334,94.356,94.318,94.35,219499999.0
2007-01-15 03:52:00,94.345,94.352,94.318,94.352,279100000.0
2007-01-15 03:53:00,94.329,94.349,94.304,94.317,193500001.0
2007-01-15 03:54:00,94.335,94.349,94.303,94.303,201399997.0
2007-01-15 03:55:00,94.318,94.363,94.312,94.337,155499999.0
2007-01-15 03:56:00,94.346,94.375,94.344,94.359,203700000.0
2007-01-15 03:57:00,94.356,94.369,94.33,94.333,101500000.0
2007-01-15 03:58:00,94.338,94.375,94.32,94.361,124600000.0
2007-01-15 03:59:00,94.351,94.377,94.332,94.358,236600000.0
2007-01-15 04:00:00,94.378,94.378,94.321,94.351,301399999.0
2007-01-15 04:01:00,94.344,94.363,94.33,94.335,234299994.0
2007-01-15 04:02:00,94.367,94.367,94.325,94.345,190300002.0
2007-01-15 04:03:00,94.363,94.373,94.345,94.354,178199998.0
2007-01-15 04:04:00,94.371,94.386,94.345,94.368,232400004.0
2007-01-15 04:05:00,94.362,94.385,94.353,94.379,173299999.0
2007-01-15 04:06:00,94.339,94.367,94.319,94.349,162600002.0
2007-01-15 04:07:00,94.355,94.355,94.312,94.35,189099998.0
2007-01-15 04:08:00,94.313,94.344,94.303,94.316,218199993.0
2007-01-15 04:09:00,94.348,94.375,94.331,94.359,183099997.0
2007-01-15 04:10:00,94.309,94.344,94.308,94.337,239199999.0
2007-01-15 04:11:00,94.33,94.355,94.33,94.349,157900001.0
2007-01-15 04:12:00,94.353,94.363,94.32,94.324,158300000.0
2007-01-15 04:13:00,94.349,94.349,94.306,94.329,340299997.0
2007-01-15 04:14:00,94.359,94.359,94.334,94.336,181900001.0
2007-01-15 04:15:00,94.308,94.353,94.29,94.315,160300001.0
2007-01-15 04:16:00,94.342,94.342,94.294,94.294,191799999.0
2007-01-15 04:17:00,94.315,94.338,94.312,94.336,203900000.0
2007-01-15 04:18:00,94.332,94.349,94.309,94.34,170899998.0
2007-01-15 04:19:00,94.326,94.355,94.321,94.355,206099998.0
2007-01-15 04:20:00,94.352,94.369,94.346,94.365,206399998.0
2007-01-15 04:21:00,94.355,94.386,94.34,94.34,116000000.0
2007-01-15 04:22:00,94.331,94.362,94.322,94.33,208499999.0
2007-01-15 04:23:00,94.341,94.361,94.318,94.355,185200000.0
2007-01-15 04:24:00,94.346,94.367,94.324,94.352,132800000.0
2007-01-15 04:25:00,94.37,94.409,94.357,94.4,202400000.0
2007-01-15 04:26:00,94.401,94.41,94.362,94.362,234999997.0
2007-01-15 04:27:00,94.376,94.39,94.352,94.385,139400003.0
2007-01-15 04:28:00,94.358,94.403,94.357,94.403,187599996.0
2007-01-15 04:29:00,94.391,94.391,94.351,94.351,154600000.0
2007-01-15 04:30:00,94.361,94.377,94.33,94.355,212299997.0
2007-01-15 04:31:00,94.385,94.385,94.349,94.357,203700000.0
2007-01-15 04:32:00,94.366,94.382,94.338,94.352,85299999.0
2007-01-15 04:33:00,94.366,94.386,94.359,94.37,170900000.0
2007-01-15 04:34:00,94.369,94.381,94.344,94.344,218799996.0
2007-01-15 04:35:00,94.346,94.371,94.346,94.351,243999998.0
2007-01-15 04:36:00,94.365,94.372,94.33,94.336,248099999.0
2007-01-15 04:37:00,94.339,94.365,94.339,94.365,90400000.0
2007-01-15 04:38:00,94.36,94.36,94.33,94.33,94900001.0
2007-01-15 04:39:00,94.337,94.355,94.317,94.339,294800001.0
2007-01-15 04:40:00,94.312,94.347,94.298,94.322,191000001.0
2007-01-15 04:41:00,94.335,94.335,94.309,94.312,270799999.0
2007-01-15 04:42:00,94.325,94.336,94.297,94.307,206800004.0
2007-01-15 04:43:00,94.334,94.348,94.309,94.309,117200002.0
2007-01-15 04:44:00,94.31,94.334,94.301,94.334,149699998.0
2007-01-15 04:45:00,94.323,94.369,94.323,94.361,242000000.0
2007-01-15 04:46:00,94.35,94.364,94.33,94.35,124700001.0
2007-01-15 04:47:00,94.338,94.359,94.336,94.348,197400000.0
2007-01-15 04:48:00,94.341,94.361,94.317,94.35,157000000.0
2007-01-15 04:49:00,94.341,94.352,94.324,94.348,235600000.0
2007-01-15 04:50:00,94.326,94.364,94.325,94.342,202499999.0
2007-01-15 04:51:00,94.323,94.34,94.302,94.326,184999998.0
2007-01-15 04:52:00,94.334,94.334,94.292,94.293,136499998.0
2007-01-15 04:53:00,94.339,94.339,94.308,94.318,276199998.0
2007-01-15 04:54:00,94.333,94.34,94.301,94.326,237399999.0
2007-01-15 04:55:00,94.302,94.328,94.296,94.316,175400002.0
2007-01-15 04:56:00,94.314,94.333,94.307,94.32,178699998.0
2007-01-15 04:57:00,94.313,94.342,94.302,94.313,235000005.0
2007-01-15 04:58:00,94.341,94.356,94.323,94.34,218700001.0
2007-01-15 04:59:00,94.346,94.376,94.343,94.372,188099999.0
2007-01-15 05:00:00,94.373,94.397,94.367,94.397,121499999.0
2007-01-15 05:01:00,94.367,94.384,94.346,94.364,119099997.0
2007-01-15 05:02:00,94.373,94.373,94.326,94.333,228200003.0
2007-01-15 05:03:00,94.35,94.361,94.328,94.347,173400000.0
2007-01-15 05:04:00,94.342,94.37,94.342,94.356,254699998.0
2007-01-15 05:05:00,94.354,94.354,94.3,94.324,212199999.0
2007-01-15 05:06:00,94.336,94.343,94.31,94.312,243700000.0
2007-01-15 05:07:00,94.322,94.337,94.304,94.329,214099995.0
2007-01-15 05:08:00,94.338,94.35,94.315,94.315,197499999.0
2007-01-15 05:09:00,94.322,94.342,94.296,94.334,229800002.0
2007-01-15 05:10:00,94.295,94.338,94.277,94.317,146299999.0
2007-01-15 05:11:00,94.316,94.343,94.288,94.288,286399996.0
2007-01-15 05:12:00,94.298,94.317,94.281,94.313,90000001.0
2007-01-15 05:13:00,94.304,94.328,94.296,94.322,147599998.0
2007-01-15 05:14:00,94.345,94.358,94.314,94.341,212900002.0
2007-01-15 05:15:00,94.37,94.407,94.366,94.382,252700002.0
2007-01-15 05:16:00,94.389,94.405,94.368,94.383,171500002.0
2007-01-15 05:17:00,94.363,94.402,94.363,94.399,280399998.0
2007-01-15 05:18:00,94.405,94.409,94.367,94.369,201000000.0
2007-01-15 05:19:00,94.369,94.392,94.36,94.378,233400002.0
2007-01-15 05:20:00,94.375,94.385,94.347,94.347,197200003.0
2007-01-15 05:21:00,94.352,94.403,94.352,94.403,220200001.0
2007-01-15 05:22:00,94.393,94.411,94.379,94.409,188499998.0
2007-01-15 05:23:00,94.391,94.422,94.39,94.408,190099997.0
2007-01-15 05:24:00,94.418,94.426,94.396,94.399,135600000.0
2007-01-15 05:25:00,94.395,94.417,94.395,94.405,194000000.0
2007-01-15 05:26:00,94.369,94.404,94.369,94.398,137100000.0
2007-01-15 05:27:00,94.358,94.391,94.341,94.381,192100001.0
2007-01-15 05:28:00,94.398,94.398,94.359,94.378,150299999.0
2007-01-15 05:29:00,94.392,94.395,94.364,94.377,237499996.0
2007-01-15 05:30:00,94.376,94.398,94.351,94.355,153099998.0
2007-01-15 05:31:00,94.361,94.386,94.333,94.344,233799999.0
2007-01-15 05:32:00,94.337,94.378,94.331,94.378,174100000.0
2007-01-15 05:33:00,94.368,94.394,94.342,94.375,169800000.0
2007-01-15 05:34:00,94.366,94.378,94.343,94.359,105800000.0
2007-01-15 05:35:00,94.333,94.415,94.323,94.391,195199996.0
2007-01-15 05:36:00,94.34,94.388,94.327,94.358,186200002.0
2007-01-15 05:37:00,94.355,94.385,94.335,94.346,194300002.0
2007-01-15 05:38:00,94.36,94.375,94.332,94.356,263599998.0
2007-01-15 05:39:00,94.382,94.382,94.338,94.344,202100002.0
2007-01-15 05:40:00,94.351,94.377,94.325,94.371,220200001.0
2007-01-15 05:41:00,94.347,94.395,94.342,94.362,313899995.0
2007-01-15 05:42:00,94.351,94.406,94.351,94.387,225999999.0
2007-01-15 05:43:00,94.38,94.403,94.36,94.381,272699996.0
2007-01-15 05:44:00,94.361,94.4,94.354,94.363,149100000.0
2007-01-15 05:45:00,94.399,94.405,94.377,94.392,161299998.0
2007-01-15 05:46:00,94.381,94.407,94.367,94.38,174099996.0
2007-01-15 05:47:00,94.372,94.417,94.352,94.394,185099997.0
2007-01-15 05:48:00,94.38,94.391,94.355,94.391,216899999.0
2007-01-15 05:49:00,94.399,94.409,94.363,94.363,173400000.0
2007-01-15 05:50:00,94.356,94.39,94.346,94.358,106499998.0
2007-01-15 05:51:00,94.356,94.39,94.352,94.37,214299999.0
2007-01-15 05:52:00,94.391,94.391,94.326,94.35,224400000.0
2007-01-15 05:53:00,94.335,94.377,94.328,94.346,179700000.0
2007-01-15 05:54:00,94.326,94.378,94.311,94.354,169599999.0
2007-01-15 05:55:00,94.329,94.36,94.329,94.357,117199999.0
2007-01-15 05:56:00,94.353,94.368,94.338,94.345,207800000.0
2007-01-15 05:57:00,94.381,94.388,94.356,94.37,140300001.0
2007-01-15 05:58:00,94.335,94.369,94.333,94.344,197799998.0
2007-01-15 05:59:00,94.34,94.378,94.33,94.341,217199998.0
2007-01-15 06:00:00,94.392,94.399,94.345,94.359,238600001.0
2007-01-15 06:01:00,94.391,94.405,94.375,94.395,154399997.0
2007-01-15 06:02:00,94.383,94.388,94.357,94.37,163700000.0
2007-01-15 06:03:00,94.381,94.396,94.362,94.377,233099999.0
2007-01-15 06:04:00,94.39,94.419,94.369,94.375,184400001.0
2007-01-15 06:05:00,94.404,94.422,94.385,94.408,111400001.0
2007-01-15 06:06:00,94.378,94.412,94.371,94.392,205999998.0
2007-01-15 06:07:00,94.392,94.413,94.384,94.392,225399998.0
2007-01-15 06:08:00,94.368,94.411,94.363,94.411,99700000.0
2007-01-15 06:09:00,94.381,94.398,94.362,94.392,159599999.0
2007-01-15 06:10:00,94.411,94.411,94.365,94.385,199399999.0
2007-01-15 06:11:00,94.399,94.399,94.352,94.384,215099997.0
2007-01-15 06:12:00,94.381,94.416,94.381,94.416,188900000.0
2007-01-15 06:13:00,94.394,94.394,94.33,94.33,121100001.0
2007-01-15 06:14:00,94.371,94.397,94.33,94.38,257299997.0
2007-01-15 06:15:00,94.383,94.41,94.383,94.408,175800000.0
2007-01-15 06:16:00,94.376,94.407,94.373,94.395,195999998.0
2007-01-15 06:17:00,94.399,94.417,94.369,94.387,172800001.0
2007-01-15 06:18:00,94.384,94.403,94.354,94.403,234700001.0
2007-01-15 06:19:00,94.36,94.389,94.324,94.346,74900000.0
2007-01-15 06:20:00,94.38,94.389,94.335,94.335,123600000.0
2007-01-15 06:21:00,94.343,94.382,94.339,94.355,131200001.0
2007-01-15 06:22:00,94.375,94.397,94.357,94.372,244799999.0
2007-01-15 06:23:00,94.374,94.398,94.372,94.39,176299997.0
2007-01-15 06:24:00,94.361,94.382,94.323,94.376,190500001.0
2007-01-15 06:25:00,94.386,94.399,94.343,94.382,371699995.0
2007-01-15 06:26:00,94.412,94.423,94.362,94.362,125199999.0
2007-01-15 06:27:00,94.342,94.409,94.342,94.409,134700001.0
2007-01-15 06:28:00,94.385,94.402,94.354,94.355,175199998.0
2007-01-15 06:29:00,94.397,94.418,94.372,94.379,195899999.0
2007-01-15 06:30:00,94.405,94.413,94.381,94.389,183300000.0
2007-01-15 06:31:00,94.395,94.42,94.379,94.387,178599999.0
2007-01-15 06:32:00,94.379,94.405,94.364,94.39,186999999.0
2007-01-15 06:33:00,94.355,94.399,94.348,94.361,249599996.0
2007-01-15 06:34:00,94.371,94.395,94.362,94.375,194300002.0
2007-01-15 06:35:00,94.389,94.424,94.384,94.424,187900000.0
2007-01-15 06:36:00,94.405,94.408,94.373,94.385,80200001.0
2007-01-15 06:37:00,94.408,94.428,94.375,94.4,272800002.0
2007-01-15 06:38:00,94.424,94.438,94.388,94.401,256700000.0
2007-01-15 06:39:00,94.421,94.441,94.418,94.441,173999998.0
2007-01-15 06:40:00,94.425,94.452,94.386,94.4,226500001.0
2007-01-15 06:41:00,94.401,94.441,94.387,94.427,114800001.0
2007-01-15 06:42:00,94.417,94.449,94.417,94.448,192799996.0
2007-01-15 06:43:00,94.431,94.468,94.403,94.468,188100002.0
2007-01-15 06:44:00,94.438,94.46,94.431,94.453,189200001.0
2007-01-15 06:45:00,94.45,94.459,94.425,94.45,240999999.0
2007-01-15 06:46:00,94.463,94.477,94.446,94.458,212300000.0
2007-01-15 06:47:00,94.42,94.458,94.42,94.426,201499999.0
2007-01-15 06:48:00,94.457,94.491,94.457,94.483,398300004.0
2007-01-15 06:49:00,94.454,94.474,94.446,94.469,189599998.0
2007-01-15 06:50:00,94.446,94.465,94.422,94.465,313099998.0
2007-01-15 06:51:00,94.462,94.472,94.426,94.43,178200000.0
2007-01-15 06:52:00,94.455,94.467,94.437,94.455,197300000.0
2007-01-15 06:53:00,94.435,94.454,94.4,94.437,133500000.0
2007-01-15 06:54:00,94.414,94.445,94.399,94.435,247999999.0
2007-01-15 06:55:00,94.417,94.446,94.409,94.432,218800003.0
2007-01-15 06:56:00,94.444,94.457,94.424,94.442,254000001.0
2007-01-15 06:57:00,94.445,94.453,94.422,94.433,196899999.0
2007-01-15 06:58:00,94.429,94.454,94.417,94.452,165100002.0
2007-01-15 06:59:00,94.42,94.443,94.392,94.402,190799997.0
2007-01-15 07:00:00,94.437,94.449,94.41,94.427,264300000.0
2007-01-15 07:01:00,94.438,94.454,94.416,94.433,126099999.0
2007-01-15 07:02:00,94.443,94.467,94.442,94.456,201899998.0
2007-01-15 07:03:00,94.451,94.454,94.426,94.452,162899997.0
2007-01-15 07:04:00,94.423,94.442,94.402,94.441,153900003.0
2007-01-15 07:05:00,94.417,94.452,94.406,94.437,257200000.0
2007-01-15 07:06:00,94.412,94.455,94.397,94.455,101100000.0
2007-01-15 07:07:00,94.448,94.458,94.415,94.428,140500001.0
2007-01-15 07:08:00,94.428,94.436,94.403,94.415,183400000.0
2007-01-15 07:09:00,94.438,94.444,94.416,94.419,170199999.0
2007-01-15 07:10:00,94.421,94.44,94.407,94.423,144200001.0
2007-01-15 07:11:00,94.433,94.455,94.424,94.432,175700000.0
2007-01-15 07:12:00,94.449,94.449,94.424,94.436,96700000.0
2007-01-15 07:13:00,94.421,94.451,94.404,94.446,159400002.0
2007-01-15 07:14:00,94.436,94.436,94.389,94.404,189500001.0
2007-01-15 07:15:00,94.416,94.453,94.416,94.442,203899999.0
2007-01-15 07:16:00,94.399,94.454,94.399,94.44,294799998.0
2007-01-15 07:17:00,94.441,94.459,94.418,94.423,134300001.0
2007-01-15 07:18:00,94.422,94.442,94.401,94.442,230000002.0
2007-01-15 07:19:00,94.447,94.456,94.403,94.442,311999998.0
2007-01-15 07:20:00,94.425,94.458,94.406,94.436,169399999.0
2007-01-15 07:21:00,94.458,94.458,94.395,94.395,165600000.0
2007-01-15 07:22:00,94.423,94.438,94.396,94.433,247500002.0
2007-01-15 07:23:00,94.414,94.451,94.414,94.44,200899997.0
2007-01-15 07:24:00,94.438,94.459,94.42,94.427,125300000.0
2007-01-15 07:25:00,94.422,94.45,94.418,94.438,298299998.0
2007-01-15 07:26:00,94.429,94.429,94.353,94.372,271599997.0
2007-01-15 07:27:00,94.408,94.43,94.395,94.428,140100000.0
2007-01-15 07:28:00,94.397,94.419,94.382,94.419,177100002.0
2007-01-15 07:29:00,94.441,94.441,94.367,94.367,172500001.0
2007-01-15 07:30:00,94.426,94.443,94.413,94.422,108700000.0
2007-01-15 07:31:00,94.379,94.432,94.362,94.407,155299998.0
2007-01-15 07:32:00,94.389,94.431,94.372,94.412,181999998.0
2007-01-15 07:33:00,94.425,94.443,94.417,94.44,246900004.0
2007-01-15 07:34:00,94.452,94.452,94.411,94.415,138200000.0
2007-01-15 07:35:00,94.437,94.439,94.405,94.419,218800000.0
2007-01-15 07:36:00,94.445,94.451,94.408,94.432,205500002.0
2007-01-15 07:37:00,94.434,94.452,94.412,94.437,94700001.0
2007-01-15 07:38:00,94.386,94.446,94.386,94.446,135000001.0
2007-01-15 07:39:00,94.455,94.455,94.412,94.416,143299997.0
2007-01-15 07:40:00,94.393,94.418,94.384,94.418,141899999.0
2007-01-15 07:41:00,94.386,94.423,94.373,94.423,146400002.0
2007-01-15 07:42:00,94.41,94.437,94.381,94.391,171099999.0
2007-01-15 07:43:00,94.412,94.432,94.389,94.393,205399997.0
2007-01-15 07:44:00,94.381,94.403,94.355,94.389,165499997.0
2007-01-15 07:45:00,94.347,94.376,94.324,94.34,154799999.0
2007-01-15 07:46:00,94.335,94.379,94.335,94.363,118500000.0
2007-01-15 07:47:00,94.385,94.405,94.377,94.394,261899999.0
2007-01-15 07:48:00,94.365,94.394,94.35,94.365,250200000.0
2007-01-15 07:49:00,94.375,94.377,94.334,94.334,222200000.0
2007-01-15 07:50:00,94.329,94.37,94.275,94.307,278100000.0
2007-01-15 07:51:00,94.32,94.365,94.317,94.336,201899997.0
2007-01-15 07:52:00,94.338,94.351,94.301,94.322,189100001.0
2007-01-15 07:53:00,94.315,94.377,94.315,94.367,223799998.0
2007-01-15 07:54:00,94.389,94.396,94.369,94.396,179999996.0
2007-01-15 07:55:00,94.369,94.401,94.344,94.401,203000000.0
2007-01-15 07:56:00,94.386,94.415,94.377,94.415,192700000.0
2007-01-15 07:57:00,94.388,94.408,94.377,94.391,173999998.0
2007-01-15 07:58:00,94.381,94.4,94.365,94.378,57600000.0
2007-01-15 07:59:00,94.383,94.395,94.349,94.394,170200000.0
2007-01-15 08:00:00,94.391,94.417,94.336,94.37,244599999.0
2007-01-15 08:01:00,94.37,94.383,94.354,94.373,156500002.0
2007-01-15 08:02:00,94.374,94.404,94.374,94.398,167199998.0
2007-01-15 08:03:00,94.354,94.384,94.332,94.357,83400000.0
2007-01-15 08:04:00,94.346,94.381,94.339,94.357,143000002.0
2007-01-15 08:05:00,94.369,94.384,94.338,94.338,278499996.0
2007-01-15 08:06:00,94.346,94.39,94.346,94.36,165200003.0
2007-01-15 08:07:00,94.379,94.401,94.343,94.368,297400000.0
2007-01-15 08:08:00,94.371,94.371,94.328,94.328,127900000.0
2007-01-15 08:09:00,94.36,94.389,94.329,94.388,163500002.0
2007-01-15 08:10:00,94.35,94.386,94.32,94.337,269700003.0
2007-01-15 08:11:00,94.37,94.38,94.351,94.36,182600001.0
2007-01-15 08:12:00,94.364,94.392,94.351,94.392,231799997.0
2007-01-15 08:13:00,94.389,94.407,94.38,94.391,203200000.0
2007-01-15 08:14:00,94.371,94.393,94.367,94.393,56400000.0
2007-01-15 08:15:00,94.385,94.385,94.348,94.363,168800000.0
2007-01-15 08:16:00,94.377,94.389,94.325,94.331,191199997.0
2007-01-15 08:17:00,94.378,94.395,94.37,94.395,170999997.0
2007-01-15 08:18:00,94.361,94.38,94.329,94.34,221499998.0
2007-01-15 08:19:00,94.353,94.375,94.336,94.356,181899999.0
2007-01-15 08:20:00,94.343,94.374,94.327,94.35,221900001.0
2007-01-15 08:21:00,94.365,94.365,94.323,94.323,341799997.0
2007-01-15 08:22:00,94.335,94.356,94.3,94.356,108000002.0
2007-01-15 08:23:00,94.336,94.365,94.336,94.365,194400001.0
2007-01-15 08:24:00,94.372,94.377,94.342,94.363,173400002.0
2007-01-15 08:25:00,94.378,94.388,94.344,94.364,202900001.0
2007-01-15 08:26:00,94.379,94.379,94.356,94.359,116399998.0
2007-01-15 08:27:00,94.351,94.361,94.317,94.317,178999999.0
2007-01-15 08:28:00,94.345,94.366,94.321,94.342,224800001.0
2007-01-15 08:29:00,94.367,94.37,94.342,94.351,206799994.0
2007-01-15 08:30:00,94.355,94.375,94.328,94.368,212300001.0
2007-01-15 08:31:00,94.342,94.365,94.337,94.363,192700001.0
2007-01-15 08:32:00,94.363,94.388,94.362,94.38,206500001.0
2007-01-15 08:33:00,94.362,94.374,94.327,94.345,272600001.0
2007-01-15 08:34:00,94.324,94.366,94.303,94.318,191000000.0
2007-01-15 08:35:00,94.363,94.367,94.325,94.346,133800001.0
2007-01-15 08:36:00,94.35,94.365,94.332,94.364,125499999.0
2007-01-15 08:37:00,94.341,94.366,94.328,94.34,167800000.0
2007-01-15 08:38:00,94.36,94.387,94.333,94.37,209799997.0
2007-01-15 08:39:00,94.337,94.348,94.311,94.324,206000001.0
2007-01-15 08:40:00,94.335,94.335,94.295,94.312,265899995.0
2007-01-15 08:41:00,94.336,94.342,94.314,94.314,131100001.0
2007-01-15 08:42:00,94.307,94.339,94.291,94.33,146499998.0
2007-01-15 08:43:00,94.309,94.333,94.29,94.3,174299999.0
2007-01-15 08:44:00,94.313,94.336,94.261,94.312,259400002.0
2007-01-15 08:45:00,94.31,94.337,94.29,94.317,185200001.0
2007-01-15 08:46:00,94.338,94.343,94.302,94.313,112300002.0
2007-01-15 08:47:00,94.317,94.344,94.309,94.326,219400002.0
2007-01-15 08:48:00,94.315,94.333,94.278,94.284,223000004.0
2007-01-15 08:49:00,94.329,94.338,94.313,94.325,243499999.0
2007-01-15 08:50:00,94.348,94.358,94.329,94.329,149100000.0
2007-01-15 08:51:00,94.349,94.355,94.294,94.294,352499996.0
2007-01-15 08:52:00,94.332,94.378,94.332,94.378,130599997.0
2007-01-15 08:53:00,94.355,94.371,94.324,94.342,241099997.0
2007-01-15 08:54:00,94.36,94.384,94.354,94.382,188699999.0
2007-01-15 08:55:00,94.352,94.365,94.331,94.343,205799997.0
2007-01-15 08:56:00,94.348,94.365,94.336,94.356,175699997.0
2007-01-15 08:57:00,94.356,94.359,94.334,94.339,167199998.0
2007-01-15 08:58:00,94.322,94.354,94.321,94.34,82400000.0
2007-01-15 08:59:00,94.354,94.366,94.319,94.346,158899999.0
2007-01-15 09:00:00,94.355,94.373,94.338,94.353,244600001.0
2007-01-15 09:01:00,94.33,94.353,94.322,94.339,156599999.0
2007-01-15 09:02:00,94.359,94.381,94.357,94.37,120400001.0
2007-01-15 09:03:00,94.354,94.369,94.322,94.351,136400000.0
2007-01-15 09:04:00,94.347,94.366,94.314,94.358,336000000.0
2007-01-15 09:05:00,94.366,94.369,94.323,94.324,191000002.0
2007-01-15 09:06:00,94.33,94.37,94.321,94.37,167599998.0
2007-01-15 09:07:00,94.322,94.362,94.313,94.362,131700001.0
2007-01-15 09:08:00,94.361,94.385,94.339,94.363,210199998.0
2007-01-15 09:09:00,94.351,94.391,94.351,94.375,199099998.0
2007-01-15 09:10:00,94.373,94.393,94.364,94.393,126400001.0
2007-01-15 09:11:00,94.384,94.388,94.351,94.364,204499998.0
2007-01-15 09:12:00,94.338,94.375,94.336,94.375,119000001.0
2007-01-15 09:13:00,94.378,94.394,94.351,94.373,181700004.0
2007-01-15 09:14:00,94.383,94.405,94.353,94.353,121400000.0
2007-01-15 09:15:00,94.384,94.401,94.379,94.398,190800003.0
2007-01-15 09:16:00,94.362,94.385,94.354,94.383,191900002.0
2007-01-15 09:17:00,94.405,94.417,94.373,94.38,217799996.0
2007-01-15 09:18:00,94.378,94.391,94.351,94.377,139399999.0
2007-01-15 09:19:00,94.366,94.402,94.358,94.367,127600000.0
2007-01-15 09:20:00,94.38,94.399,94.362,94.399,216099996.0
2007-01-15 09:21:00,94.406,94.415,94.384,94.407,202200004.0
2007-01-15 09:22:00,94.403,94.405,94.367,94.387,175400000.0
2007-01-15 09:23:00,94.406,94.406,94.367,94.372,106099999.0
2007-01-15 09:24:00,94.377,94.4,94.355,94.398,168600000.0
2007-01-15 09:25:00,94.378,94.405,94.361,94.405,217500001.0
2007-01-15 09:26:00,94.405,94.416,94.39,94.392,245700001.0
2007-01-15 09:27:00,94.379,94.426,94.37,94.408,176999999.0
2007-01-15 09:28:00,94.419,94.435,94.401,94.421,150100002.0
2007-01-15 09:29:00,94.426,94.463,94.425,94.441,178799998.0
2007-01-15 09:30:00,94.437,94.441,94.382,94.382,164800000.0
2007-01-15 09:31:00,94.432,94.452,94.432,94.449,133900000.0
2007-01-15 09:32:00,94.425,94.435,94.397,94.417,106400000.0
2007-01-15 09:33:00,94.432,94.44,94.413,94.422,151499999.0
2007-01-15 09:34:00,94.423,94.437,94.41,94.432,103099998.0
2007-01-15 09:35:00,94.407,94.439,94.407,94.439,134300001.0
2007-01-15 09:36:00,94.433,94.436,94.41,94.41,271399993.0
2007-01-15 09:37:00,94.412,94.437,94.41,94.428,123100001.0
2007-01-15 09:38:00,94.436,94.444,94.421,94.424,149000000.0
2007-01-15 09:39:00,94.447,94.452,94.409,94.427,224300003.0
2007-01-15 09:40:00,94.434,94.438,94.413,94.416,175600003.0
2007-01-15 09:41:00,94.448,94.448,94.411,94.417,177799999.0
2007-01-15 09:42:00,94.402,94.432,94.402,94.425,220500001.0
2007-01-15 09:43:00,94.41,94.426,94.398,94.412,127999999.0
2007-01-15 09:44:00,94.4,94.422,94.377,94.422,189100000.0
2007-01-15 09:45:00,94.405,94.41,94.378,94.378,197700000.0
2007-01-15 09:46:00,94.407,94.44,94.406,94.435,195499996.0
2007-01-15 09:47:00,94.437,94.439,94.404,94.404,162200001.0
2007-01-15 09:48:00,94.431,94.463,94.431,94.459,283399998.0
2007-01-15 09:49:00,94.453,94.453,94.409,94.409,224600000.0
2007-01-15 09:50:00,94.402,94.418,94.388,94.41,283099998.0
2007-01-15 09:51:00,94.366,94.401,94.351,94.357,105300000.0
2007-01-15 09:52:00,94.379,94.407,94.355,94.377,148400002.0
2007-01-15 09:53:00,94.379,94.395,94.368,94.39,172600003.0
2007-01-15 09:54:00,94.378,94.403,94.377,94.403,183000000.0
2007-01-15 09:55:00,94.4,94.4,94.354,94.354,261199999.0
2007-01-15 09:56:00,94.38,94.397,94.368,94.374,180399999.0
2007-01-15 09:57:00,94.387,94.401,94.365,94.382,199299999.0
2007-01-15 09:58:00,94.392,94.424,94.392,94.42,216399997.0
2007-01-15 09:59:00,94.41,94.419,94.392,94.403,129499999.0
2007-01-15 10:00:00,94.416,94.423,94.395,94.4,167599999.0
2007-01-15 10:01:00,94.376,94.426,94.359,94.4,133899999.0
2007-01-15 10:02:00,94.429,94.457,94.425,94.441,170600002.0
2007-01-15 10:03:00,94.443,94.47,94.439,94.456,260599999.0
2007-01-15 10:04:00,94.438,94.472,94.412,94.453,186800003.0
2007-01-15 10:05:00,94.398,94.461,94.398,94.455,214200000.0
2007-01-15 10:06:00,94.473,94.484,94.447,94.458,311500002.0
2007-01-15 10:07:00,94.455,94.477,94.417,94.425,145700000.0
2007-01-15 10:08:00,94.47,94.472,94.434,94.447,126199999.0
2007-01-15 10:09:00,94.468,94.504,94.445,94.475,103800001.0
2007-01-15 10:10:00,94.485,94.504,94.471,94.486,192100001.0
2007-01-15 10:11:00,94.463,94.491,94.451,94.491,104799998.0
2007-01-15 10:12:00,94.455,94.479,94.447,94.479,82100000.0
2007-01-15 10:13:00,94.475,94.479,94.453,94.459,109800000.0
2007-01-15 10:14:00,94.492,94.503,94.479,94.492,191099997.0
2007-01-15 10:15:00,94.487,94.497,94.474,94.482,121600002.0
2007-01-15 10:16:00,94.475,94.499,94.447,94.461,100899998.0
2007-01-15 10:17:00,94.471,94.512,94.458,94.496,169499997.0
2007-01-15 10:18:00,94.483,94.507,94.425,94.435,179799998.0
2007-01-15 10:19:00,94.482,94.507,94.482,94.501,126200000.0
2007-01-15 10:20:00,94.503,94.508,94.487,94.5,135100001.0
2007-01-15 10:21:00,94.495,94.502,94.477,94.49,88000001.0
2007-01-15 10:22:00,94.496,94.512,94.477,94.49,301600002.0
2007-01-15 10:23:00,94.5,94.52,94.485,94.503,123400002.0
2007-01-15 10:24:00,94.519,94.519,94.481,94.481,120600000.0
2007-01-15 10:25:00,94.467,94.53,94.466,94.506,92200000.0
2007-01-15 10:26:00,94.495,94.501,94.468,94.479,126200000.0
2007-01-15 10:27:00,94.512,94.533,94.5,94.526,296099997.0
2007-01-15 10:28:00,94.507,94.523,94.496,94.518,105200000.0
2007-01-15 10:29:00,94.474,94.499,94.451,94.498,208900000.0
2007-01-15 10:30:00,94.501,94.522,94.498,94.52,156900001.0
2007-01-15 10:31:00,94.519,94.536,94.494,94.512,211300000.0
2007-01-15 10:32:00,94.474,94.52,94.461,94.52,191999997.0
2007-01-15 10:33:00,94.488,94.531,94.483,94.523,166400001.0
2007-01-15 10:34:00,94.543,94.543,94.469,94.469,165200003.0
2007-01-15 10:35:00,94.52,94.529,94.511,94.52,73399998.0
2007-01-15 10:36:00,94.485,94.538,94.472,94.517,196600001.0
2007-01-15 10:37:00,94.521,94.551,94.521,94.551,122100000.0
2007-01-15 10:38:00,94.525,94.551,94.525,94.551,191999999.0
2007-01-15 10:39:00,94.545,94.575,94.543,94.557,166199998.0
2007-01-15 10:40:00,94.538,94.565,94.538,94.565,151599999.0
2007-01-15 10:41:00,94.55,94.562,94.528,94.531,281500000.0
2007-01-15 10:42:00,94.524,94.546,94.498,94.546,120300000.0
2007-01-15 10:43:00,94.557,94.571,94.525,94.525,297200005.0
2007-01-15 10:44:00,94.519,94.553,94.515,94.535,257000003.0
2007-01-15 10:45:00,94.556,94.556,94.513,94.533,146899999.0
2007-01-15 10:46:00,94.516,94.538,94.505,94.526,177500000.0
2007-01-15 10:47:00,94.529,94.529,94.486,94.493,183399998.0
2007-01-15 10:48:00,94.525,94.544,94.496,94.518,226400000.0
2007-01-15 10:49:00,94.55,94.597,94.548,94.565,205199997.0
2007-01-15 10:50:00,94.61,94.61,94.566,94.567,155700003.0
2007-01-15 10:51:00,94.536,94.59,94.536,94.567,283599997.0
2007-01-15 10:52:00,94.56,94.581,94.547,94.564,215000001.0
2007-01-15 10:53:00,94.551,94.563,94.525,94.542,113500001.0
2007-01-15 10:54:00,94.54,94.575,94.54,94.575,136299996.0
2007-01-15 10:55:00,94.577,94.601,94.568,94.601,406600001.0
2007-01-15 10:56:00,94.606,94.606,94.569,94.583,205199999.0
2007-01-15 10:57:00,94.583,94.602,94.557,94.572,164599997.0
2007-01-15 10:58:00,94.565,94.575,94.532,94.532,188299996.0
2007-01-15 10:59:00,94.555,94.604,94.542,94.586,174599999.0
2007-01-15 11:00:00,94.593,94.612,94.546,94.596,245499998.0
2007-01-15 11:01:00,94.589,94.605,94.557,94.588,174300001.0
2007-01-15 11:02:00,94.567,94.598,94.563,94.592,217600000.0
2007-01-15 11:03:00,94.564,94.59,94.537,94.575,306800002.0
2007-01-15 11:04:00,94.559,94.593,94.556,94.593,161100001.0
2007-01-15 11:05:00,94.594,94.615,94.584,94.597,145899999.0
2007-01-15 11:06:00,94.589,94.63,94.589,94.63,75000000.0
2007-01-15 11:07:00,94.626,94.626,94.585,94.601,199899999.0
2007-01-15 11:08:00,94.594,94.622,94.592,94.615,229500000.0
2007-01-15 11:09:00,94.617,94.631,94.6,94.612,152400000.0
2007-01-15 11:10:00,94.628,94.634,94.601,94.613,232800005.0
2007-01-15 11:11:00,94.6,94.613,94.582,94.599,216499999.0
2007-01-15 11:12:00,94.606,94.615,94.562,94.596,131300000.0
2007-01-15 11:13:00,94.622,94.638,94.61,94.638,240299998.0
2007-01-15 11:14:00,94.589,94.64,94.578,94.64,172999995.0
2007-01-15 11:15:00,94.638,94.662,94.633,94.66,169900000.0
2007-01-15 11:16:00,94.643,94.646,94.612,94.641,135199999.0
2007-01-15 11:17:00,94.638,94.642,94.616,94.63,186700002.0
2007-01-15 11:18:00,94.63,94.639,94.608,94.609,160799999.0
2007-01-15 11:19:00,94.611,94.611,94.543,94.543,216100001.0
2007-01-15 11:20:00,94.606,94.626,94.567,94.609,158800002.0
2007-01-15 11:21:00,94.598,94.62,94.568,94.587,147400000.0
2007-01-15 11:22:00,94.594,94.613,94.558,94.6,165100001.0
2007-01-15 11:23:00,94.591,94.591,94.542,94.568,157399998.0
2007-01-15 11:24:00,94.581,94.601,94.578,94.584,193299998.0
2007-01-15 11:25:00,94.585,94.585,94.559,94.569,222999998.0
2007-01-15 11:26:00,94.586,94.586,94.553,94.56,129400002.0
2007-01-15 11:27:00,94.56,94.573,94.537,94.561,220800000.0
2007-01-15 11:28:00,94.576,94.576,94.539,94.545,210700001.0
2007-01-15 11:29:00,94.561,94.585,94.555,94.57,191399999.0
2007-01-15 11:30:00,94.569,94.588,94.535,94.588,193399998.0
2007-01-15 11:31:00,94.583,94.583,94.535,94.538,178999998.0
2007-01-15 11:32:00,94.567,94.584,94.528,94.542,261199997.0
2007-01-15 11:33:00,94.554,94.599,94.554,94.577,209500000.0
2007-01-15 11:34:00,94.583,94.596,94.558,94.576,178000002.0
2007-01-15 11:35:00,94.56,94.623,94.54,94.598,206400002.0
2007-01-15 11:36:00,94.624,94.64,94.59,94.629,203500000.0
2007-01-15 11:37:00,94.63,94.647,94.621,94.634,323600003.0
2007-01-15 11:38:00,94.627,94.659,94.627,94.652,219800000.0
2007-01-15 11:39:00,94.624,94.644,94.611,94.627,170100000.0
2007-01-15 11:40:00,94.577,94.632,94.577,94.629,162000001.0
2007-01-15 11:41:00,94.611,94.631,94.591,94.63,196700001.0
2007-01-15 11:42:00,94.623,94.636,94.6,94.603,236600002.0
2007-01-15 11:43:00,94.632,94.646,94.615,94.628,163000000.0
2007-01-15 11:44:00,94.636,94.636,94.584,94.606,187499999.0
2007-01-15 11:45:00,94.601,94.633,94.586,94.616,166199998.0
2007-01-15 11:46:00,94.622,94.642,94.616,94.628,195199996.0
2007-01-15 11:47:00,94.604,94.627,94.571,94.605,238099998.0
2007-01-15 11:48:00,94.579,94.6,94.546,94.591,210400000.0
2007-01-15 11:49:00,94.579,94.611,94.558,94.606,160199999.0
2007-01-15 11:50:00,94.585,94.603,94.557,94.603,142399999.0
2007-01-15 11:51:00,94.589,94.606,94.564,94.583,284700000.0
2007-01-15 11:52:00,94.603,94.603,94.543,94.55,260000002.0
2007-01-15 11:53:00,94.583,94.603,94.562,94.579,214899999.0
2007-01-15 11:54:00,94.569,94.603,94.554,94.566,269500003.0
2007-01-15 11:55:00,94.612,94.612,94.585,94.587,214600000.0
2007-01-15 11:56:00,94.596,94.604,94.581,94.581,240799998.0
2007-01-15 11:57:00,94.588,94.595,94.566,94.574,272699999.0
2007-01-15 11:58:00,94.555,94.578,94.543,94.57,104700000.0
2007-01-15 11:59:00,94.568,94.568,94.524,94.539,237399999.0
2007-01-15 12:00:00,94.538,94.577,94.525,94.577,179599999.0
2007-01-15 12:01:00,94.582,94.583,94.554,94.583,211100000.0
2007-01-15 12:02:00,94.551,94.579,94.529,94.563,189300000.0
2007-01-15 12:03:00,94.575,94.58,94.546,94.58,204800003.0
2007-01-15 12:04:00,94.559,94.581,94.548,94.56,196499998.0
2007-01-15 12:05:00,94.547,94.547,94.517,94.526,162000000.0
2007-01-15 12:06:00,94.535,94.559,94.509,94.559,234299995.0
2007-01-15 12:07:00,94.547,94.566,94.503,94.542,209500001.0
2007-01-15 12:08:00,94.539,94.539,94.503,94.521,192700003.0
2007-01-15 12:09:00,94.513,94.551,94.507,94.535,184699997.0
2007-01-15 12:10:00,94.54,94.54,94.517,94.517,45100000.0
2007-01-15 12:11:00,94.513,94.537,94.489,94.519,243099998.0
2007-01-15 12:12:00,94.511,94.53,94.502,94.51,147700000.0
2007-01-15 12:13:00,94.485,94.52,94.479,94.499,183499998.0
2007-01-15 12:14:00,94.507,94.518,94.448,94.448,240899995.0
2007-01-15 12:15:00,94.519,94.523,94.475,94.506,137499999.0
2007-01-15 12:16:00,94.507,94.515,94.48,94.487,227300002.0
2007-01-15 12:17:00,94.476,94.503,94.466,94.478,179599999.0
2007-01-15 12:18:00,94.494,94.516,94.474,94.5,155599999.0
2007-01-15 12:19:00,94.496,94.531,94.476,94.485,198200002.0
2007-01-15 12:20:00,94.489,94.564,94.487,94.564,281900000.0
2007-01-15 12:21:00,94.545,94.549,94.506,94.523,199900000.0
2007-01-15 12:22:00,94.575,94.587,94.565,94.565,70500001.0
2007-01-15 12:23:00,94.562,94.583,94.513,94.573,215499998.0
2007-01-15 12:24:00,94.568,94.58,94.551,94.578,244299996.0
2007-01-15 12:25:00,94.584,94.584,94.525,94.559,288800001.0
2007-01-15 12:26:00,94.544,94.568,94.505,94.549,168200000.0
2007-01-15 12:27:00,94.531,94.567,94.506,94.545,200599999.0
2007-01-15 12:28:00,94.546,94.572,94.529,94.545,240699998.0
2007-01-15 12:29:00,94.552,94.569,94.534,94.569,317299997.0
2007-01-15 12:30:00,94.538,94.561,94.504,94.54,239899998.0
2007-01-15 12:31:00,94.548,94.548,94.511,94.525,209200001.0
2007-01-15 12:32:00,94.515,94.545,94.495,94.508,255199997.0
2007-01-15 12:33:00,94.514,94.537,94.492,94.5,242100002.0
2007-01-15 12:34:00,94.532,94.532,94.501,94.501,147800001.0
2007-01-15 12:35:00,94.544,94.55,94.514,94.514,210099999.0
2007-01-15 12:36:00,94.533,94.548,94.518,94.532,236599997.0
2007-01-15 12:37:00,94.548,94.549,94.507,94.515,139800000.0
2007-01-15 12:38:00,94.505,94.523,94.475,94.523,58700000.0
2007-01-15 12:39:00,94.532,94.532,94.486,94.505,167800000.0
2007-01-15 12:40:00,94.519,94.538,94.516,94.538,157000000.0
2007-01-15 12:41:00,94.513,94.537,94.513,94.518,168699999.0
2007-01-15 12:42:00,94.503,94.525,94.491,94.507,231699997.0
2007-01-15 12:43:00,94.487,94.546,94.47,94.48,321900001.0
2007-01-15 12:44:00,94.521,94.521,94.483,94.499,263800000.0
2007-01-15 12:45:00,94.544,94.567,94.541,94.554,182599997.0
2007-01-15 12:46:00,94.499,94.551,94.496,94.551,267500001.0
2007-01-15 12:47:00,94.553,94.575,94.513,94.572,170999999.0
2007-01-15 12:48:00,94.557,94.579,94.517,94.524,130300000.0
2007-01-15 12:49:00,94.572,94.59,94.529,94.585,338500000.0
2007-01-15 12:50:00,94.539,94.56,94.524,94.545,92000000.0
2007-01-15 12:51:00,94.538,94.589,94.509,94.589,219800001.0
2007-01-15 12:52:00,94.597,94.598,94.574,94.576,285800000.0
2007-01-15 12:53:00,94.527,94.562,94.511,94.56,166999997.0
2007-01-15 12:54:00,94.587,94.587,94.551,94.562,195599999.0
2007-01-15 12:55:00,94.582,94.582,94.515,94.517,157400002.0
2007-01-15 12:56:00,94.519,94.561,94.509,94.561,94900000.0
2007-01-15 12:57:00,94.523,94.55,94.513,94.55,185699998.0
2007-01-15 12:58:00,94.563,94.563,94.525,94.527,184900002.0
2007-01-15 12:59:00,94.551,94.57,94.543,94.57,166999996.0
2007-01-15 13:00:00,94.52,94.54,94.496,94.523,207299998.0
2007-01-15 13:01:00,94.521,94.553,94.499,94.538,132100001.0
2007-01-15 13:02:00,94.567,94.567,94.509,94.509,150600000.0
2007-01-15 13:03:00,94.541,94.56,94.51,94.542,219200001.0
2007-01-15 13:04:00,94.536,94.553,94.494,94.537,280299999.0
2007-01-15 13:05:00,94.509,94.532,94.497,94.526,159100000.0
2007-01-15 13:06:00,94.533,94.554,94.51,94.539,286099999.0
2007-01-15 13:07:00,94.552,94.563,94.519,94.554,162099998.0
2007-01-15 13:08:00,94.565,94.566,94.512,94.512,183900000.0
2007-01-15 13:09:00,94.565,94.565,94.519,94.534,212000000.0
2007-01-15 13:10:00,94.544,94.565,94.525,94.565,246599999.0
2007-01-15 13:11:00,94.536,94.559,94.525,94.535,193899997.0
2007-01-15 13:12:00,94.562,94.562,94.491,94.532,227900002.0
2007-01-15 13:13:00,94.545,94.559,94.485,94.494,141300000.0
2007-01-15 13:14:00,94.534,94.543,94.513,94.521,140400001.0
2007-01-15 13:15:00,94.499,94.55,94.492,94.55,148300000.0
2007-01-15 13:16:00,94.551,94.555,94.519,94.54,182599997.0
2007-01-15 13:17:00,94.508,94.535,94.49,94.534,163400001.0
2007-01-15 13:18:00,94.49,94.541,94.486,94.541,195299999.0
2007-01-15 13:19:00,94.519,94.539,94.51,94.524,221199999.0
2007-01-15 13:20:00,94.491,94.532,94.491,94.523,124700001.0
2007-01-15 13:21:00,94.497,94.526,94.484,94.507,220500000.0
2007-01-15 13:22:00,94.486,94.518,94.469,94.516,182700001.0
2007-01-15 13:23:00,94.482,94.506,94.472,94.496,252300002.0
2007-01-15 13:24:00,94.485,94.519,94.47,94.507,198300000.0
2007-01-15 13:25:00,94.513,94.513,94.454,94.455,205800000.0
2007-01-15 13:26:00,94.525,94.53,94.509,94.515,121799999.0
2007-01-15 13:27:00,94.505,94.524,94.479,94.497,291400004.0
2007-01-15 13:28:00,94.515,94.53,94.498,94.527,116600000.0
2007-01-15 13:29:00,94.482,94.51,94.462,94.501,177200003.0
2007-01-15 13:30:00,94.467,94.515,94.467,94.507,203199996.0
2007-01-15 13:31:00,94.495,94.518,94.48,94.495,173100000.0
2007-01-15 13:32:00,94.534,94.541,94.521,94.521,185700002.0
2007-01-15 13:33:00,94.525,94.547,94.506,94.525,168999999.0
2007-01-15 13:34:00,94.515,94.538,94.506,94.524,212600000.0
2007-01-15 13:35:00,94.543,94.543,94.504,94.512,162200001.0
2007-01-15 13:36:00,94.516,94.537,94.465,94.487,334199997.0
2007-01-15 13:37:00,94.525,94.525,94.493,94.493,269000000.0
2007-01-15 13:38:00,94.494,94.494,94.449,94.46,141300001.0
2007-01-15 13:39:00,94.459,94.483,94.426,94.483,217400002.0
2007-01-15 13:40:00,94.483,94.483,94.437,94.463,255799995.0
2007-01-15 13:41:00,94.477,94.484,94.424,94.432,211600000.0
2007-01-15 13:42:00,94.454,94.459,94.407,94.431,209199997.0
2007-01-15 13:43:00,94.43,94.455,94.398,94.405,189399999.0
2007-01-15 13:44:00,94.45,94.472,94.443,94.472,259900001.0
2007-01-15 13:45:00,94.447,94.467,94.419,94.46,297800001.0
2007-01-15 13:46:00,94.457,94.462,94.412,94.44,269599996.0
2007-01-15 13:47:00,94.421,94.457,94.421,94.435,144699999.0
2007-01-15 13:48:00,94.43,94.454,94.405,94.41,188000001.0
2007-01-15 13:49:00,94.418,94.446,94.399,94.422,244800005.0
2007-01-15 13:50:00,94.416,94.445,94.416,94.445,241899997.0
2007-01-15 13:51:00,94.433,94.46,94.425,94.44,164400000.0
2007-01-15 13:52:00,94.433,94.452,94.428,94.452,223700003.0
2007-01-15 13:53:00,94.443,94.443,94.395,94.404,198599997.0
2007-01-15 13:54:00,94.414,94.445,94.41,94.44,186600001.0
2007-01-15 13:55:00,94.399,94.434,94.385,94.397,286399999.0
2007-01-15 13:56:00,94.44,94.44,94.41,94.42,202799999.0
2007-01-15 13:57:00,94.404,94.422,94.379,94.401,215000003.0
2007-01-15 13:58:00,94.391,94.437,94.376,94.437,161299999.0
2007-01-15 13:59:00,94.442,94.442,94.409,94.417,169399998.0
2007-01-15 14:00:00,94.374,94.441,94.371,94.441,139100001.0
2007-01-15 14:01:00,94.413,94.442,94.39,94.425,209099995.0
2007-01-15 14:02:00,94.418,94.436,94.39,94.411,153800001.0
2007-01-15 14:03:00,94.409,94.465,94.407,94.465,151200000.0
2007-01-15 14:04:00,94.431,94.45,94.409,94.444,191800000.0
2007-01-15 14:05:00,94.431,94.452,94.399,94.428,173500001.0
2007-01-15 14:06:00,94.456,94.456,94.397,94.397,225000002.0
2007-01-15 14:07:00,94.421,94.463,94.404,94.414,297899999.0
2007-01-15 14:08:00,94.451,94.468,94.441,94.456,117199998.0
2007-01-15 14:09:00,94.413,94.524,94.413,94.512,115900001.0
2007-01-15 14:10:00,94.492,94.496,94.461,94.469,97800001.0
2007-01-15 14:11:00,94.515,94.515,94.451,94.451,195200002.0
2007-01-15 14:12:00,94.465,94.479,94.412,94.457,179800001.0
2007-01-15 14:13:00,94.485,94.52,94.475,94.48,194799999.0
2007-01-15 14:14:00,94.527,94.527,94.473,94.49,164300001.0
2007-01-15 14:15:00,94.522,94.532,94.488,94.517,247499996.0
2007-01-15 14:16:00,94.529,94.538,94.509,94.523,286699999.0
2007-01-15 14:17:00,94.509,94.513,94.488,94.493,197700002.0
2007-01-15 14:18:00,94.506,94.521,94.486,94.486,184999999.0
2007-01-15 14:19:00,94.486,94.505,94.446,94.482,188999999.0
2007-01-15 14:20:00,94.509,94.509,94.463,94.463,150999999.0
2007-01-15 14:21:00,94.477,94.501,94.455,94.501,253800000.0
2007-01-15 14:22:00,94.506,94.516,94.486,94.493,146100000.0
2007-01-15 14:23:00,94.508,94.512,94.468,94.512,266200000.0
2007-01-15 14:24:00,94.503,94.517,94.48,94.493,186499999.0
2007-01-15 14:25:00,94.482,94.505,94.463,94.485,123100000.0
2007-01-15 14:26:00,94.502,94.502,94.444,94.461,251599997.0
2007-01-15 14:27:00,94.442,94.481,94.429,94.481,209000004.0
2007-01-15 14:28:00,94.446,94.468,94.424,94.452,181600000.0
2007-01-15 14:29:00,94.492,94.494,94.431,94.433,198699997.0
2007-01-15 14:30:00,94.462,94.477,94.43,94.458,197800002.0
2007-01-15 14:31:00,94.469,94.489,94.463,94.486,131399998.0
2007-01-15 14:32:00,94.472,94.472,94.432,94.456,182199999.0
2007-01-15 14:33:00,94.447,94.466,94.426,94.45,152499998.0
2007-01-15 14:34:00,94.462,94.464,94.397,94.397,135400001.0
2007-01-15 14:35:00,94.446,94.49,94.446,94.49,151800001.0
2007-01-15 14:36:00,94.5,94.504,94.474,94.474,127400001.0
2007-01-15 14:37:00,94.473,94.476,94.449,94.455,323499999.0
2007-01-15 14:38:00,94.468,94.479,94.452,94.452,146700000.0
2007-01-15 14:39:00,94.481,94.49,94.463,94.477,174000000.0
2007-01-15 14:40:00,94.472,94.479,94.448,94.479,209799998.0
2007-01-15 14:41:00,94.482,94.482,94.407,94.454,182100002.0
2007-01-15 14:42:00,94.442,94.462,94.428,94.442,217900002.0
2007-01-15 14:43:00,94.407,94.421,94.381,94.412,109200002.0
2007-01-15 14:44:00,94.381,94.403,94.36,94.403,262000001.0
2007-01-15 14:45:00,94.326,94.425,94.326,94.425,180600000.0
2007-01-15 14:46:00,94.419,94.437,94.411,94.423,172699999.0
2007-01-15 14:47:00,94.432,94.462,94.423,94.441,225900000.0
2007-01-15 14:48:00,94.419,94.449,94.414,94.449,143399999.0
2007-01-15 14:49:00,94.465,94.467,94.405,94.413,171100003.0
2007-01-15 14:50:00,94.434,94.455,94.419,94.44,115600000.0
2007-01-15 14:51:00,94.449,94.458,94.425,94.425,152700002.0
2007-01-15 14:52:00,94.439,94.454,94.429,94.443,184600000.0
2007-01-15 14:53:00,94.456,94.456,94.396,94.427,169599995.0
2007-01-15 14:54:00,94.46,94.469,94.447,94.447,104499999.0
2007-01-15 14:55:00,94.445,94.463,94.43,94.457,159900002.0
2007-01-15 14:56:00,94.462,94.48,94.406,94.414,166200001.0
2007-01-15 14:57:00,94.458,94.458,94.421,94.425,214499996.0
2007-01-15 14:58:00,94.437,94.443,94.4,94.412,142899999.0
2007-01-15 14:59:00,94.422,94.43,94.381,94.412,121000001.0
2007-01-15 15:00:00,94.444,94.444,94.393,94.393,179699996.0
2007-01-15 15:01:00,94.436,94.458,94.429,94.455,378499998.0
2007-01-15 15:02:00,94.4,94.454,94.4,94.454,208700001.0
2007-01-15 15:03:00,94.431,94.443,94.415,94.425,193300003.0
2007-01-15 15:04:00,94.393,94.42,94.367,94.403,154399997.0
2007-01-15 15:05:00,94.391,94.408,94.343,94.401,342599996.0
2007-01-15 15:06:00,94.398,94.413,94.367,94.404,167099999.0
2007-01-15 15:07:00,94.394,94.394,94.302,94.361,104799999.0
2007-01-15 15:08:00,94.393,94.421,94.384,94.396,189600001.0
2007-01-15 15:09:00,94.403,94.459,94.403,94.454,203300000.0
2007-01-15 15:10:00,94.446,94.463,94.404,94.443,173499999.0
2007-01-15 15:11:00,94.431,94.451,94.406,94.436,234699992.0
2007-01-15 15:12:00,94.459,94.499,94.459,94.49,178899999.0
2007-01-15 15:13:00,94.486,94.498,94.47,94.47,251500001.0
2007-01-15 15:14:00,94.505,94.507,94.478,94.486,132300000.0
2007-01-15 15:15:00,94.465,94.489,94.44,94.457,178299996.0
2007-01-15 15:16:00,94.489,94.5,94.476,94.48,145699999.0
2007-01-15 15:17:00,94.461,94.485,94.444,94.461,160299998.0
2007-01-15 15:18:00,94.456,94.456,94.415,94.449,255499999.0
2007-01-15 15:19:00,94.42,94.451,94.416,94.439,263499996.0
2007-01-15 15:20:00,94.437,94.451,94.399,94.399,165000000.0
2007-01-15 15:21:00,94.408,94.457,94.395,94.437,238300007.0
2007-01-15 15:22:00,94.456,94.456,94.412,94.416,147900003.0
2007-01-15 15:23:00,94.421,94.444,94.421,94.437,95900000.0
2007-01-15 15:24:00,94.408,94.434,94.386,94.397,239600002.0
2007-01-15 15:25:00,94.408,94.446,94.398,94.426,269999996.0
2007-01-15 15:26:00,94.424,94.441,94.413,94.43,356999997.0
2007-01-15 15:27:00,94.427,94.432,94.38,94.381,124700002.0
2007-01-15 15:28:00,94.427,94.438,94.414,94.418,123399997.0
2007-01-15 15:29:00,94.434,94.443,94.414,94.437,278000003.0
2007-01-15 15:30:00,94.4,94.443,94.396,94.443,183599998.0
2007-01-15 15:31:00,94.42,94.42,94.385,94.406,179700000.0
2007-01-15 15:32:00,94.417,94.437,94.399,94.408,167500000.0
2007-01-15 15:33:00,94.426,94.442,94.39,94.39,185799999.0
2007-01-15 15:34:00,94.416,94.446,94.415,94.439,161199999.0
2007-01-15 15:35:00,94.432,94.438,94.417,94.417,134400003.0
2007-01-15 15:36:00,94.418,94.435,94.409,94.42,143000001.0
2007-01-15 15:37:00,94.415,94.432,94.407,94.424,181900001.0
2007-01-15 15:38:00,94.393,94.413,94.355,94.383,197700001.0
2007-01-15 15:39:00,94.415,94.424,94.4,94.408,206400000.0
2007-01-15 15:40:00,94.395,94.411,94.325,94.408,189700001.0
2007-01-15 15:41:00,94.362,94.39,94.325,94.34,121300000.0
2007-01-15 15:42:00,94.386,94.413,94.37,94.404,227900000.0
2007-01-15 15:43:00,94.396,94.431,94.396,94.425,339100002.0
2007-01-15 15:44:00,94.407,94.422,94.351,94.351,208700000.0
2007-01-15 15:45:00,94.426,94.441,94.393,94.393,260199998.0
2007-01-15 15:46:00,94.399,94.426,94.379,94.405,228999997.0
2007-01-15 15:47:00,94.397,94.417,94.346,94.35,169799999.0
2007-01-15 15:48:00,94.386,94.413,94.376,94.413,142900000.0
2007-01-15 15:49:00,94.403,94.417,94.379,94.393,198400000.0
2007-01-15 15:50:00,94.382,94.382,94.339,94.339,118200001.0
2007-01-15 15:51:00,94.383,94.402,94.376,94.382,218000000.0
2007-01-15 15:52:00,94.4,94.4,94.36,94.372,216199996.0
2007-01-15 15:53:00,94.398,94.403,94.34,94.34,174399999.0
2007-01-15 15:54:00,94.39,94.403,94.373,94.385,233399998.0
2007-01-15 15:55:00,94.403,94.423,94.378,94.391,248900001.0
2007-01-15 15:56:00,94.401,94.425,94.378,94.411,167699997.0
2007-01-15 15:57:00,94.372,94.418,94.36,94.418,166099997.0
2007-01-15 15:58:00,94.434,94.434,94.397,94.397,189199998.0
2007-01-15 15:59:00,94.4,94.412,94.372,94.388,127999999.0
2007-01-15 16:00:00,94.403,94.423,94.37,94.402,283099998.0
2007-01-15 16:01:00,94.411,94.439,94.409,94.436,164900003.0
2007-01-15 16:02:00,94.43,94.443,94.404,94.41,175099997.0
2007-01-15 16:03:00,94.444,94.444,94.388,94.408,199599997.0
2007-01-15 16:04:00,94.45,94.47,94.435,94.435,206599999.0
2007-01-15 16:05:00,94.458,94.473,94.443,94.452,188499997.0
2007-01-15 16:06:00,94.446,94.446,94.389,94.389,204100001.0
2007-01-15 16:07:00,94.385,94.43,94.367,94.405,203100002.0
2007-01-15 16:08:00,94.409,94.429,94.404,94.422,212300000.0
2007-01-15 16:09:00,94.402,94.42,94.353,94.41,236200000.0
2007-01-15 16:10:00,94.396,94.428,94.353,94.366,175099999.0
2007-01-15 16:11:00,94.386,94.414,94.377,94.409,212699999.0
2007-01-15 16:12:00,94.399,94.399,94.361,94.365,108800000.0
2007-01-15 16:13:00,94.413,94.421,94.384,94.403,286399998.0
2007-01-15 16:14:00,94.38,94.43,94.38,94.425,173100000.0
2007-01-15 16:15:00,94.403,94.427,94.378,94.408,156699998.0
2007-01-15 16:16:00,94.412,94.42,94.384,94.399,150400001.0
2007-01-15 16:17:00,94.396,94.418,94.366,94.418,222399999.0
2007-01-15 16:18:00,94.43,94.435,94.377,94.395,208599997.0
2007-01-15 16:19:00,94.416,94.429,94.385,94.402,132100001.0
2007-01-15 16:20:00,94.438,94.446,94.401,94.401,277900005.0
2007-01-15 16:21:00,94.434,94.453,94.425,94.443,201599996.0
2007-01-15 16:22:00,94.44,94.459,94.407,94.448,169800001.0
2007-01-15 16:23:00,94.43,94.448,94.399,94.421,239700003.0
2007-01-15 16:24:00,94.43,94.439,94.404,94.417,62400000.0
2007-01-15 16:25:00,94.465,94.474,94.439,94.46,187500002.0
2007-01-15 16:26:00,94.455,94.482,94.443,94.482,223299999.0
2007-01-15 16:27:00,94.475,94.475,94.401,94.441,398299997.0
2007-01-15 16:28:00,94.46,94.465,94.4,94.4,206600001.0
2007-01-15 16:29:00,94.43,94.453,94.4,94.45,247499999.0
2007-01-15 16:30:00,94.433,94.454,94.416,94.451,284999994.0
2007-01-15 16:31:00,94.457,94.457,94.382,94.382,168199998.0
2007-01-15 16:32:00,94.416,94.458,94.409,94.455,234699996.0
2007-01-15 16:33:00,94.435,94.452,94.43,94.443,320299996.0
2007-01-15 16:34:00,94.395,94.437,94.388,94.437,147800001.0
2007-01-15 16:35:00,94.445,94.455,94.418,94.438,260700002.0
2007-01-15 16:36:00,94.431,94.439,94.406,94.417,196299999.0
2007-01-15 16:37:00,94.434,94.448,94.403,94.412,141500000.0
2007-01-15 16:38:00,94.422,94.44,94.414,94.44,175300000.0
2007-01-15 16:39:00,94.417,94.433,94.372,94.386,215099999.0
2007-01-15 16:40:00,94.402,94.424,94.385,94.416,240900004.0
2007-01-15 16:41:00,94.41,94.426,94.395,94.413,177200000.0
2007-01-15 16:42:00,94.37,94.408,94.354,94.372,218199999.0
2007-01-15 16:43:00,94.387,94.387,94.327,94.363,133599998.0
2007-01-15 16:44:00,94.364,94.382,94.295,94.295,153500003.0
2007-01-15 16:45:00,94.297,94.371,94.285,94.344,162299998.0
2007-01-15 16:46:00,94.368,94.373,94.327,94.356,169600002.0
2007-01-15 16:47:00,94.377,94.378,94.331,94.349,228200001.0
2007-01-15 16:48:00,94.343,94.357,94.321,94.327,269700001.0
2007-01-15 16:49:00,94.326,94.35,94.298,94.349,180900001.0
2007-01-15 16:50:00,94.352,94.372,94.313,94.344,160399998.0
2007-01-15 16:51:00,94.326,94.368,94.316,94.367,132400001.0
2007-01-15 16:52:00,94.326,94.355,94.301,94.308,196599999.0
2007-01-15 16:53:00,94.352,94.379,94.351,94.373,207699999.0
2007-01-15 16:54:00,94.347,94.389,94.347,94.376,148800000.0
2007-01-15 16:55:00,94.331,94.37,94.325,94.37,135200000.0
2007-01-15 16:56:00,94.361,94.382,94.358,94.382,88300000.0
2007-01-15 16:57:00,94.327,94.366,94.32,94.364,285700001.0
2007-01-15 16:58:00,94.34,94.37,94.336,94.349,195599998.0
2007-01-15 16:59:00,94.347,94.353,94.29,94.29,238899998.0
2007-01-15 17:00:00,94.318,94.34,94.308,94.32,200999999.0
2007-01-15 17:01:00,94.31,94.327,94.287,94.304,204899997.0
2007-01-15 17:02:00,94.348,94.369,94.334,94.352,153300000.0
2007-01-15 17:03:00,94.352,94.374,94.339,94.36,255300000.0
2007-01-15 17:04:00,94.355,94.373,94.321,94.343,145500001.0
2007-01-15 17:05:00,94.354,94.362,94.332,94.362,181700000.0
2007-01-15 17:06:00,94.368,94.373,94.304,94.348,215600001.0
2007-01-15 17:07:00,94.321,94.364,94.309,94.36,256399998.0
2007-01-15 17:08:00,94.353,94.353,94.302,94.325,226100000.0
2007-01-15 17:09:00,94.337,94.363,94.292,94.292,226799996.0
2007-01-15 17:10:00,94.316,94.345,94.311,94.323,166299999.0
2007-01-15 17:11:00,94.305,94.342,94.292,94.341,360399998.0
2007-01-15 17:12:00,94.334,94.349,94.321,94.33,135700001.0
2007-01-15 17:13:00,94.345,94.347,94.289,94.289,235900001.0
2007-01-15 17:14:00,94.306,94.328,94.29,94.323,150100002.0
2007-01-15 17:15:00,94.305,94.324,94.268,94.28,183700000.0
2007-01-15 17:16:00,94.291,94.312,94.249,94.257,151100001.0
2007-01-15 17:17:00,94.3,94.303,94.253,94.253,245899997.0
2007-01-15 17:18:00,94.305,94.323,94.286,94.308,231199997.0
2007-01-15 17:19:00,94.263,94.296,94.249,94.296,176399998.0
2007-01-15 17:20:00,94.308,94.315,94.275,94.282,196500003.0
2007-01-15 17:21:00,94.291,94.304,94.268,94.3,340700001.0
2007-01-15 17:22:00,94.29,94.303,94.267,94.288,100399998.0
2007-01-15 17:23:00,94.292,94.323,94.288,94.323,157600000.0
2007-01-15 17:24:00,94.266,94.333,94.258,94.333,248100003.0
2007-01-15 17:25:00,94.323,94.363,94.323,94.363,244799998.0
2007-01-15 17:26:00,94.35,94.371,94.332,94.351,267800002.0
2007-01-15 17:27:00,94.315,94.366,94.299,94.341,234300000.0
2007-01-15 17:28:00,94.345,94.346,94.299,94.334,169199998.0
2007-01-15 17:29:00,94.301,94.334,94.282,94.308,223299997.0
2007-01-15 17:30:00,94.313,94.346,94.313,94.338,212599998.0
2007-01-15 17:31:00,94.312,94.339,94.278,94.306,208199997.0
2007-01-15 17:32:00,94.322,94.357,94.322,94.357,133799999.0
2007-01-15 17:33:00,94.343,94.349,94.275,94.324,196000000.0
2007-01-15 17:34:00,94.343,94.369,94.313,94.314,172700002.0
2007-01-15 17:35:00,94.33,94.352,94.295,94.305,228100002.0
2007-01-15 17:36:00,94.372,94.378,94.333,94.357,201799999.0
2007-01-15 17:37:00,94.343,94.358,94.327,94.34,162100004.0
2007-01-15 17:38:00,94.351,94.361,94.317,94.326,161599996.0
2007-01-15 17:39:00,94.351,94.372,94.315,94.343,75300000.0
2007-01-15 17:40:00,94.35,94.351,94.307,94.328,176199999.0
2007-01-15 17:41:00,94.342,94.362,94.293,94.345,247299999.0
2007-01-15 17:42:00,94.346,94.36,94.338,94.347,231999997.0
2007-01-15 17:43:00,94.342,94.355,94.316,94.321,203199999.0
2007-01-15 17:44:00,94.356,94.362,94.321,94.348,165700002.0
2007-01-15 17:45:00,94.333,94.35,94.306,94.329,309300004.0
2007-01-15 17:46:00,94.327,94.356,94.315,94.32,212300002.0
2007-01-15 17:47:00,94.338,94.338,94.288,94.305,197999999.0
2007-01-15 17:48:00,94.341,94.355,94.327,94.332,121199999.0
2007-01-15 17:49:00,94.31,94.336,94.28,94.304,133200000.0
2007-01-15 17:50:00,94.321,94.371,94.304,94.355,138300000.0
2007-01-15 17:51:00,94.378,94.399,94.364,94.378,182800000.0
2007-01-15 17:52:00,94.383,94.383,94.338,94.353,139299999.0
2007-01-15 17:53:00,94.37,94.373,94.337,94.353,233600002.0
2007-01-15 17:54:00,94.346,94.372,94.322,94.348,109900000.0
2007-01-15 17:55:00,94.351,94.392,94.35,94.37,124400000.0
2007-01-15 17:56:00,94.372,94.399,94.365,94.395,254099999.0
2007-01-15 17:57:00,94.324,94.396,94.324,94.396,142100001.0
2007-01-15 17:58:00,94.403,94.405,94.379,94.379,271600005.0
2007-01-15 17:59:00,94.414,94.439,94.403,94.412,301100002.0
2007-01-15 18:00:00,94.37,94.421,94.37,94.421,376399999.0
2007-01-15 18:01:00,94.412,94.417,94.351,94.353,1219299997.0
2007-01-15 18:02:00,94.422,94.422,94.357,94.382,1916899998.0
2007-01-15 18:03:00,94.38,94.39,94.38,94.39,1833999997.0
2007-01-15 18:04:00,94.398,94.435,94.369,94.423,1833999997.0
2007-01-15 18:05:00,94.407,94.421,94.356,94.356,1797299985.0
2007-01-15 18:06:00,94.37,94.42,94.359,94.363,1645499994.0
2007-01-15 18:07:00,94.37,94.37,94.37,94.37,2017599997.0
2007-01-15 18:08:00,94.367,94.418,94.335,94.353,2017599997.0
2007-01-15 18:09:00,94.372,94.407,94.321,94.336,1668899989.0
2007-01-15 18:10:00,94.349,94.385,94.317,94.317,1521800000.0
2007-01-15 18:11:00,94.382,94.382,94.323,94.359,1042199997.0
2007-01-15 18:12:00,94.385,94.403,94.368,94.375,1121800003.0
2007-01-15 18:13:00,94.364,94.399,94.353,94.363,1400600003.0
2007-01-15 18:14:00,94.367,94.402,94.341,94.385,1649600007.0
2007-01-15 18:15:00,94.379,94.402,94.334,94.369,1947400004.0
2007-01-15 18:16:00,94.39,94.394,94.361,94.362,1987500000.0
2007-01-15 18:17:00,94.363,94.396,94.347,94.396,722199998.0
2007-01-15 18:18:00,94.404,94.406,94.335,94.357,1511699990.0
2007-01-15 18:19:00,94.402,94.425,94.395,94.409,1704200001.0
2007-01-15 18:20:00,94.409,94.413,94.382,94.382,1482199998.0
2007-01-15 18:21:00,94.391,94.41,94.372,94.403,1586999997.0
2007-01-15 18:22:00,94.419,94.425,94.399,94.421,1689499997.0
2007-01-15 18:23:00,94.4,94.41,94.4,94.41,1571699990.0
2007-01-15 18:24:00,94.389,94.407,94.375,94.407,1571699990.0
2007-01-15 18:25:00,94.4,94.4,94.4,94.4,1504299998.0
2007-01-15 18:26:00,94.388,94.388,94.304,94.324,1504299998.0
2007-01-15 18:27:00,94.376,94.412,94.376,94.412,1261600003.0
2007-01-15 18:28:00,94.366,94.404,94.352,94.352,1305400004.0
2007-01-15 18:29:00,94.405,94.405,94.35,94.382,1273700007.0
2007-01-15 18:30:00,94.384,94.389,94.344,94.368,695599996.0
2007-01-15 18:31:00,94.361,94.39,94.306,94.316,1190300011.0
2007-01-15 18:32:00,94.362,94.395,94.33,94.363,1746799997.0
2007-01-15 18:33:00,94.381,94.392,94.339,94.379,1787599997.0
2007-01-15 18:34:00,94.372,94.393,94.316,94.378,1405599995.0
2007-01-15 18:35:00,94.381,94.4,94.36,94.394,1600699995.0
2007-01-15 18:36:00,94.363,94.396,94.359,94.382,1645199997.0
2007-01-15 18:37:00,94.38,94.404,94.332,94.339,1294799993.0
2007-01-15 18:38:00,94.403,94.411,94.378,94.395,664299996.0
2007-01-15 18:39:00,94.372,94.395,94.342,94.395,330199996.0
2007-01-15 18:40:00,94.38,94.385,94.324,94.38,797600002.0
2007-01-15 18:41:00,94.354,94.384,94.32,94.355,741800001.0
2007-01-15 18:42:00,94.37,94.382,94.33,94.367,658500003.0
2007-01-15 18:43:00,94.343,94.385,94.32,94.383,1202999993.0
2007-01-15 18:44:00,94.373,94.397,94.322,94.376,876200000.0
2007-01-15 18:45:00,94.382,94.39,94.353,94.353,968799994.0
2007-01-15 18:46:00,94.337,94.375,94.317,94.345,833799992.0
2007-01-15 18:47:00,94.323,94.348,94.272,94.348,489099999.0
2007-01-15 18:48:00,94.355,94.362,94.339,94.354,731800003.0
2007-01-15 18:49:00,94.327,94.347,94.295,94.335,894799999.0
2007-01-15 18:50:00,94.316,94.338,94.275,94.337,999999997.0
2007-01-15 18:51:00,94.285,94.344,94.285,94.326,396699998.0
2007-01-15 18:52:00,94.334,94.352,94.28,94.33,845699993.0
2007-01-15 18:53:00,94.311,94.338,94.258,94.28,718600000.0
2007-01-15 18:54:00,94.315,94.347,94.285,94.294,901599992.0
2007-01-15 18:55:00,94.34,94.371,94.316,94.321,836400000.0
2007-01-15 18:56:00,94.334,94.357,94.318,94.345,620799998.0
2007-01-15 18:57:00,94.345,94.37,94.296,94.337,250599998.0
2007-01-15 18:58:00,94.314,94.384,94.314,94.362,1357699992.0
2007-01-15 18:59:00,94.337,94.389,94.316,94.376,909700001.0
2007-01-15 19:00:00,94.377,94.383,94.336,94.35,884899999.0
2007-01-15 19:01:00,94.351,94.376,94.301,94.359,536600000.0
2007-01-15 19:02:00,94.374,94.376,94.34,94.354,217299997.0
2007-01-15 19:03:00,94.362,94.376,94.341,94.352,762499993.0
2007-01-15 19:04:00,94.362,94.377,94.341,94.357,520700001.0
2007-01-15 19:05:00,94.36,94.368,94.303,94.347,504399997.0
2007-01-15 19:06:00,94.325,94.374,94.307,94.34,574500001.0
2007-01-15 19:07:00,94.338,94.361,94.32,94.355,945700003.0
2007-01-15 19:08:00,94.355,94.355,94.292,94.293,1079699997.0
2007-01-15 19:09:00,94.326,94.346,94.293,94.296,677499996.0
2007-01-15 19:10:00,94.328,94.351,94.305,94.35,543100004.0
2007-01-15 19:11:00,94.364,94.369,94.335,94.337,199700001.0
2007-01-15 19:12:00,94.351,94.373,94.35,94.373,300800000.0
2007-01-15 19:13:00,94.366,94.366,94.298,94.365,407199997.0
2007-01-15 19:14:00,94.343,94.369,94.315,94.369,377600001.0
2007-01-15 19:15:00,94.349,94.369,94.319,94.366,711599996.0
2007-01-15 19:16:00,94.344,94.372,94.324,94.344,446100000.0
2007-01-15 19:17:00,94.311,94.377,94.311,94.365,747999990.0
2007-01-15 19:18:00,94.354,94.372,94.317,94.372,501600004.0
2007-01-15 19:19:00,94.339,94.361,94.311,94.361,741399994.0
2007-01-15 19:20:00,94.373,94.383,94.356,94.356,480299996.0
2007-01-15 19:21:00,94.363,94.365,94.305,94.346,312799998.0
2007-01-15 19:22:00,94.343,94.37,94.296,94.324,335800000.0
2007-01-15 19:23:00,94.382,94.392,94.362,94.385,1379600000.0
2007-01-15 19:24:00,94.376,94.384,94.314,94.322,644999992.0
2007-01-15 19:25:00,94.319,94.382,94.316,94.335,1065299997.0
2007-01-15 19:26:00,94.334,94.387,94.327,94.363,1375600001.0
2007-01-15 19:27:00,94.373,94.373,94.309,94.309,1073099997.0
2007-01-15 19:28:00,94.376,94.376,94.324,94.349,743799993.0
2007-01-15 19:29:00,94.354,94.382,94.309,94.357,644000002.0
2007-01-15 19:30:00,94.376,94.386,94.312,94.353,958299999.0
2007-01-15 19:31:00,94.35,94.371,94.34,94.369,611299997.0
2007-01-15 19:32:00,94.361,94.377,94.314,94.348,676600000.0
2007-01-15 19:33:00,94.328,94.372,94.318,94.354,635399998.0
2007-01-15 19:34:00,94.322,94.359,94.289,94.333,958599998.0
2007-01-15 19:35:00,94.336,94.346,94.288,94.313,709199994.0
2007-01-15 19:36:00,94.338,94.344,94.292,94.329,545099999.0
2007-01-15 19:37:00,94.322,94.347,94.299,94.331,245600000.0
2007-01-15 19:38:00,94.328,94.355,94.299,94.342,877799994.0
2007-01-15 19:39:00,94.331,94.347,94.306,94.327,1063399991.0
2007-01-15 19:40:00,94.32,94.36,94.279,94.279,696600001.0
2007-01-15 19:41:00,94.3,94.353,94.285,94.334,780700001.0
2007-01-15 19:42:00,94.327,94.364,94.297,94.354,427600000.0
2007-01-15 19:43:00,94.349,94.349,94.293,94.298,375900000.0
2007-01-15 19:44:00,94.358,94.361,94.333,94.333,569200001.0
2007-01-15 19:45:00,94.326,94.347,94.292,94.334,455699998.0
2007-01-15 19:46:00,94.346,94.38,94.301,94.36,382900001.0
2007-01-15 19:47:00,94.375,94.402,94.362,94.375,177200000.0
2007-01-15 19:48:00,94.359,94.409,94.334,94.377,970799991.0
2007-01-15 19:49:00,94.399,94.421,94.385,94.389,567600002.0
2007-01-15 19:50:00,94.411,94.455,94.397,94.421,436999999.0
2007-01-15 19:51:00,94.424,94.433,94.406,94.408,227500001.0
2007-01-15 19:52:00,94.419,94.421,94.361,94.398,558400001.0
2007-01-15 19:53:00,94.395,94.421,94.387,94.421,681799992.0
2007-01-15 19:54:00,94.402,94.431,94.383,94.401,789699995.0
2007-01-15 19:55:00,94.391,94.433,94.352,94.392,387299998.0
2007-01-15 19:56:00,94.409,94.415,94.373,94.373,388599994.0
2007-01-15 19:57:00,94.42,94.42,94.356,94.388,502999995.0
2007-01-15 19:58:00,94.414,94.416,94.387,94.388,855100002.0
2007-01-15 19:59:00,94.375,94.4,94.343,94.385,563899997.0
2007-01-15 20:00:00,94.371,94.397,94.347,94.358,288000001.0
2007-01-15 20:01:00,94.381,94.411,94.376,94.389,433399997.0
2007-01-15 20:02:00,94.387,94.407,94.349,94.407,543600000.0
2007-01-15 20:03:00,94.359,94.404,94.356,94.403,344999999.0
2007-01-15 20:04:00,94.362,94.406,94.324,94.376,372399998.0
2007-01-15 20:05:00,94.417,94.424,94.361,94.381,533499998.0
2007-01-15 20:06:00,94.384,94.433,94.36,94.372,944999996.0
2007-01-15 20:07:00,94.388,94.413,94.349,94.409,666800000.0
2007-01-15 20:08:00,94.408,94.425,94.374,94.406,469099998.0
2007-01-15 20:09:00,94.405,94.448,94.392,94.429,503499999.0
2007-01-15 20:10:00,94.39,94.43,94.373,94.43,778799997.0
2007-01-15 20:11:00,94.422,94.436,94.396,94.408,809699998.0
2007-01-15 20:12:00,94.403,94.438,94.382,94.438,1344499994.0
2007-01-15 20:13:00,94.424,94.447,94.375,94.447,650799997.0
2007-01-15 20:14:00,94.438,94.442,94.39,94.397,445099997.0
2007-01-15 20:15:00,94.381,94.434,94.366,94.43,664499994.0
2007-01-15 20:16:00,94.394,94.439,94.348,94.374,703799995.0
2007-01-15 20:17:00,94.429,94.429,94.377,94.409,428299995.0
2007-01-15 20:18:00,94.375,94.44,94.375,94.44,192500001.0
2007-01-15 20:19:00,94.408,94.444,94.397,94.408,420599997.0
2007-01-15 20:20:00,94.451,94.46,94.407,94.443,581299994.0
2007-01-15 20:21:00,94.44,94.48,94.422,94.45,573900000.0
2007-01-15 20:22:00,94.461,94.509,94.445,94.452,1013699994.0
2007-01-15 20:23:00,94.462,94.487,94.437,94.451,574300002.0
2007-01-15 20:24:00,94.444,94.472,94.442,94.455,387799999.0
2007-01-15 20:25:00,94.455,94.467,94.422,94.438,735999999.0
2007-01-15 20:26:00,94.442,94.465,94.415,94.431,511499998.0
2007-01-15 20:27:00,94.454,94.459,94.431,94.437,396000001.0
2007-01-15 20:28:00,94.428,94.452,94.402,94.417,1208799997.0
2007-01-15 20:29:00,94.447,94.455,94.42,94.423,1506700003.0
2007-01-15 20:30:00,94.438,94.461,94.414,94.434,1378199994.0
2007-01-15 20:31:00,94.436,94.452,94.405,94.423,1010799999.0
2007-01-15 20:32:00,94.429,94.462,94.412,94.425,1175599998.0
2007-01-15 20:33:00,94.432,94.461,94.418,94.429,554400003.0
2007-01-15 20:34:00,94.457,94.457,94.422,94.422,438699994.0
2007-01-15 20:35:00,94.451,94.468,94.419,94.419,490799998.0
2007-01-15 20:36:00,94.431,94.465,94.42,94.444,569799997.0
2007-01-15 20:37:00,94.422,94.43,94.369,94.388,643499999.0
2007-01-15 20:38:00,94.441,94.445,94.391,94.391,1042599999.0
2007-01-15 20:39:00,94.392,94.451,94.392,94.443,499699997.0
2007-01-15 20:40:00,94.389,94.45,94.378,94.42,1362899994.0
2007-01-15 20:41:00,94.429,94.446,94.403,94.427,927700000.0
2007-01-15 20:42:00,94.446,94.446,94.392,94.425,950300005.0
2007-01-15 20:43:00,94.435,94.461,94.418,94.428,978000003.0
2007-01-15 20:44:00,94.417,94.448,94.398,94.416,664299995.0
2007-01-15 20:45:00,94.431,94.448,94.394,94.405,599300000.0
2007-01-15 20:46:00,94.446,94.462,94.432,94.432,591800001.0
2007-01-15 20:47:00,94.445,94.455,94.401,94.435,1184899995.0
2007-01-15 20:48:00,94.435,94.441,94.384,94.418,636900000.0
2007-01-15 20:49:00,94.389,94.443,94.389,94.423,351600000.0
2007-01-15 20:50:00,94.425,94.454,94.391,94.454,1118199993.0
2007-01-15 20:51:00,94.422,94.447,94.407,94.43,523400000.0
2007-01-15 20:52:00,94.417,94.449,94.394,94.412,342800001.0
2007-01-15 20:53:00,94.431,94.431,94.37,94.39,1420200009.0
2007-01-15 20:54:00,94.388,94.455,94.381,94.441,467300001.0
2007-01-15 20:55:00,94.407,94.446,94.407,94.441,1516399999.0
2007-01-15 20:56:00,94.415,94.436,94.395,94.422,711299996.0
2007-01-15 20:57:00,94.388,94.42,94.373,94.417,804599999.0
2007-01-15 20:58:00,94.395,94.431,94.384,94.425,1269299996.0
2007-01-15 20:59:00,94.412,94.437,94.395,94.419,1157100006.0
2007-01-15 21:00:00,94.408,94.428,94.391,94.407,1173799999.0
2007-01-15 21:01:00,94.407,94.433,94.387,94.411,1044899998.0
2007-01-15 21:02:00,94.408,94.431,94.372,94.413,440399996.0
2007-01-15 21:03:00,94.369,94.415,94.365,94.414,402699996.0
2007-01-15 21:04:00,94.368,94.398,94.347,94.358,326699999.0
2007-01-15 21:05:00,94.356,94.423,94.351,94.375,752000004.0
2007-01-15 21:06:00,94.398,94.419,94.359,94.39,648499998.0
2007-01-15 21:07:00,94.396,94.425,94.381,94.416,810199996.0
2007-01-15 21:08:00,94.398,94.42,94.374,94.407,696900001.0
2007-01-15 21:09:00,94.403,94.435,94.374,94.379,192899999.0
2007-01-15 21:10:00,94.393,94.417,94.366,94.417,665299994.0
2007-01-15 21:11:00,94.419,94.419,94.359,94.391,689199994.0
2007-01-15 21:12:00,94.423,94.424,94.376,94.378,251700001.0
2007-01-15 21:13:00,94.396,94.419,94.382,94.419,431699999.0
2007-01-15 21:14:00,94.397,94.417,94.36,94.407,516699998.0
2007-01-15 21:15:00,94.408,94.421,94.368,94.379,905800000.0
2007-01-15 21:16:00,94.385,94.428,94.379,94.415,784199997.0
2007-01-15 21:17:00,94.391,94.41,94.35,94.41,1057700003.0
2007-01-15 21:18:00,94.396,94.422,94.363,94.39,686500000.0
2007-01-15 21:19:00,94.428,94.442,94.384,94.415,906600005.0
2007-01-15 21:20:00,94.411,94.457,94.382,94.438,1258699998.0
2007-01-15 21:21:00,94.443,94.481,94.409,94.422,1070600005.0
2007-01-15 21:22:00,94.427,94.455,94.402,94.429,938199994.0
2007-01-15 21:23:00,94.462,94.465,94.414,94.414,814300000.0
2007-01-15 21:24:00,94.402,94.432,94.379,94.404,962100000.0
2007-01-15 21:25:00,94.434,94.444,94.406,94.415,944299998.0
2007-01-15 21:26:00,94.429,94.441,94.385,94.422,555400003.0
2007-01-15 21:27:00,94.42,94.445,94.386,94.436,497899999.0
2007-01-15 21:28:00,94.388,94.428,94.382,94.398,299800002.0
2007-01-15 21:29:00,94.432,94.439,94.392,94.419,646600003.0
2007-01-15 21:30:00,94.413,94.445,94.386,94.426,320099997.0
2007-01-15 21:31:00,94.43,94.443,94.387,94.431,334499998.0
2007-01-15 21:32:00,94.438,94.446,94.397,94.415,496199996.0
2007-01-15 21:33:00,94.409,94.454,94.401,94.429,503599992.0
2007-01-15 21:34:00,94.447,94.48,94.444,94.48,154400000.0
2007-01-15 21:35:00,94.469,94.473,94.446,94.455,389999999.0
2007-01-15 21:36:00,94.437,94.477,94.407,94.463,422099997.0
2007-01-15 21:37:00,94.438,94.47,94.435,94.454,544200003.0
2007-01-15 21:38:00,94.463,94.47,94.442,94.459,313900003.0
2007-01-15 21:39:00,94.45,94.455,94.427,94.437,322800000.0
2007-01-15 21:40:00,94.414,94.458,94.41,94.448,518699996.0
2007-01-15 21:41:00,94.454,94.462,94.409,94.455,287900000.0
2007-01-15 21:42:00,94.432,94.457,94.407,94.457,283200002.0
2007-01-15 21:43:00,94.446,94.46,94.429,94.455,376199998.0
2007-01-15 21:44:00,94.42,94.452,94.404,94.446,825400002.0
2007-01-15 21:45:00,94.442,94.464,94.428,94.44,571399998.0
2007-01-15 21:46:00,94.433,94.466,94.415,94.444,184100000.0
2007-01-15 21:47:00,94.443,94.465,94.437,94.465,529199998.0
2007-01-15 21:48:00,94.448,94.466,94.393,94.437,667999990.0
2007-01-15 21:49:00,94.415,94.458,94.406,94.458,273900002.0
2007-01-15 21:50:00,94.444,94.468,94.43,94.448,223900002.0
2007-01-15 21:51:00,94.453,94.477,94.449,94.477,378699992.0
2007-01-15 21:52:00,94.471,94.471,94.44,94.445,121100000.0
2007-01-15 21:53:00,94.447,94.472,94.426,94.465,546399995.0
2007-01-15 21:54:00,94.423,94.517,94.423,94.498,295100002.0
2007-01-15 21:55:00,94.482,94.503,94.44,94.455,217100000.0
2007-01-15 21:56:00,94.439,94.481,94.425,94.443,378700002.0
2007-01-15 21:57:00,94.47,94.47,94.433,94.433,80200001.0
2007-01-15 21:58:00,94.453,94.49,94.45,94.483,244899999.0
2007-01-15 21:59:00,94.473,94.492,94.431,94.454,589499996.0
2007-01-15 22:00:00,94.455,94.496,94.449,94.484,705300001.0
2007-01-15 22:01:00,94.448,94.487,94.448,94.466,852399999.0
2007-01-15 22:02:00,94.48,94.482,94.429,94.459,748099999.0
2007-01-15 22:03:00,94.447,94.474,94.413,94.463,396899996.0
2007-01-15 22:04:00,94.468,94.487,94.442,94.466,708800004.0
2007-01-15 22:05:00,94.454,94.479,94.444,94.451,172900003.0
2007-01-15 22:06:00,94.437,94.459,94.41,94.444,246600001.0
2007-01-15 22:07:00,94.448,94.468,94.43,94.448,345100001.0
2007-01-15 22:08:00,94.452,94.465,94.431,94.444,254400001.0
2007-01-15 22:09:00,94.47,94.472,94.448,94.448,247700003.0
2007-01-15 22:10:00,94.482,94.482,94.426,94.426,252099999.0
2007-01-15 22:11:00,94.465,94.485,94.432,94.456,388000000.0
2007-01-15 22:12:00,94.467,94.491,94.43,94.449,336200000.0
2007-01-15 22:13:00,94.443,94.461,94.398,94.412,480300007.0
2007-01-15 22:14:00,94.445,94.463,94.43,94.44,364099996.0
2007-01-15 22:15:00,94.451,94.48,94.442,94.46,218099999.0
2007-01-15 22:16:00,94.42,94.473,94.42,94.453,447099998.0
2007-01-15 22:17:00,94.419,94.448,94.399,94.405,247500002.0
2007-01-15 22:18:00,94.44,94.441,94.396,94.421,417300002.0
2007-01-15 22:19:00,94.427,94.456,94.417,94.445,252499998.0
2007-01-15 22:20:00,94.442,94.458,94.422,94.428,224700002.0
2007-01-15 22:21:00,94.427,94.45,94.419,94.442,234799999.0
2007-01-15 22:22:00,94.41,94.451,94.398,94.398,301699999.0
2007-01-15 22:23:00,94.387,94.441,94.384,94.419,479499999.0
2007-01-15 22:24:00,94.409,94.432,94.376,94.424,287399998.0
2007-01-15 22:25:00,94.412,94.462,94.412,94.449,230200002.0
2007-01-15 22:26:00,94.4,94.444,94.395,94.432,164899999.0
2007-01-15 22:27:00,94.445,94.464,94.407,94.423,638899995.0
2007-01-15 22:28:00,94.435,94.464,94.406,94.435,246399993.0
2007-01-15 22:29:00,94.425,94.448,94.386,94.443,334499997.0
2007-01-15 22:30:00,94.415,94.436,94.401,94.418,223499996.0
2007-01-15 22:31:00,94.43,94.445,94.399,94.412,628599998.0
2007-01-15 22:32:00,94.407,94.43,94.385,94.403,288900002.0
2007-01-15 22:33:00,94.432,94.438,94.372,94.411,610299993.0
2007-01-15 22:34:00,94.392,94.44,94.392,94.432,486599999.0
2007-01-15 22:35:00,94.416,94.434,94.377,94.388,198599997.0
2007-01-15 22:36:00,94.389,94.441,94.389,94.41,326800002.0
2007-01-15 22:37:00,94.405,94.438,94.384,94.41,280499999.0
2007-01-15 22:38:00,94.431,94.431,94.381,94.404,170799996.0
2007-01-15 22:39:00,94.399,94.42,94.371,94.417,318099999.0
2007-01-15 22:40:00,94.403,94.425,94.378,94.404,248199998.0
2007-01-15 22:41:00,94.386,94.446,94.38,94.418,264000003.0
2007-01-15 22:42:00,94.416,94.445,94.396,94.412,227700000.0
2007-01-15 22:43:00,94.416,94.439,94.389,94.41,309599999.0
2007-01-15 22:44:00,94.418,94.442,94.375,94.381,440000000.0
2007-01-15 22:45:00,94.41,94.444,94.385,94.444,542499999.0
2007-01-15 22:46:00,94.412,94.425,94.384,94.39,342199995.0
2007-01-15 22:47:00,94.435,94.454,94.403,94.423,235399999.0
2007-01-15 22:48:00,94.437,94.447,94.402,94.41,448399999.0
2007-01-15 22:49:00,94.434,94.452,94.386,94.407,201900000.0
2007-01-15 22:50:00,94.401,94.438,94.379,94.417,266499994.0
2007-01-15 22:51:00,94.437,94.455,94.389,94.409,217399998.0
2007-01-15 22:52:00,94.422,94.439,94.392,94.416,259599999.0
2007-01-15 22:53:00,94.43,94.441,94.4,94.43,459700004.0
2007-01-15 22:54:00,94.408,94.433,94.388,94.425,330000002.0
2007-01-15 22:55:00,94.434,94.45,94.401,94.401,359200002.0
2007-01-15 22:56:00,94.408,94.442,94.395,94.422,234399998.0
2007-01-15 22:57:00,94.428,94.428,94.363,94.402,384899996.0
2007-01-15 22:58:00,94.382,94.421,94.351,94.397,207699999.0
2007-01-15 22:59:00,94.365,94.421,94.313,94.337,400200001.0
2007-01-15 23:00:00,94.445,94.445,94.41,94.416,278000000.0
2007-01-15 23:01:00,94.403,94.427,94.371,94.42,177799999.0
2007-01-15 23:02:00,94.398,94.398,94.339,94.354,193299999.0
2007-01-15 23:03:00,94.35,94.389,94.35,94.386,146000000.0
2007-01-15 23:04:00,94.371,94.388,94.351,94.362,213600001.0
2007-01-15 23:05:00,94.338,94.392,94.338,94.385,161200001.0
2007-01-15 23:06:00,94.388,94.402,94.361,94.381,279599998.0
2007-01-15 23:07:00,94.388,94.4,94.336,94.356,308199999.0
2007-01-15 23:08:00,94.38,94.38,94.359,94.361,81600000.0
2007-01-15 23:09:00,94.384,94.386,94.357,94.36,133800000.0
2007-01-15 23:10:00,94.383,94.383,94.324,94.356,183699998.0
2007-01-15 23:11:00,94.349,94.387,94.334,94.387,107400000.0
2007-01-15 23:12:00,94.375,94.38,94.339,94.363,201100000.0
2007-01-15 23:13:00,94.358,94.389,94.357,94.388,185899999.0
2007-01-15 23:14:00,94.383,94.402,94.368,94.385,348800004.0
2007-01-15 23:15:00,94.408,94.414,94.375,94.375,186999999.0
2007-01-15 23:16:00,94.385,94.397,94.365,94.372,252499997.0
2007-01-15 23:17:00,94.378,94.399,94.357,94.359,309000003.0
2007-01-15 23:18:00,94.385,94.408,94.373,94.403,199499999.0
2007-01-15 23:19:00,94.391,94.406,94.361,94.387,180200000.0
2007-01-15 23:20:00,94.358,94.376,94.342,94.371,273700000.0
2007-01-15 23:21:00,94.37,94.411,94.353,94.395,170799999.0
2007-01-15 23:22:00,94.332,94.381,94.322,94.381,184399998.0
2007-01-15 23:23:00,94.397,94.397,94.347,94.347,242699999.0
2007-01-15 23:24:00,94.392,94.404,94.358,94.391,148600002.0
2007-01-15 23:25:00,94.381,94.381,94.343,94.35,207900000.0
2007-01-15 23:26:00,94.35,94.379,94.333,94.358,185400001.0
2007-01-15 23:27:00,94.36,94.369,94.339,94.349,156199998.0
2007-01-15 23:28:00,94.345,94.35,94.299,94.299,168899999.0
2007-01-15 23:29:00,94.295,94.295,94.255,94.266,194999995.0
2007-01-15 23:30:00,94.267,94.297,94.264,94.292,198899999.0
2007-01-15 23:31:00,94.286,94.303,94.261,94.291,176000000.0
2007-01-15 23:32:00,94.275,94.306,94.275,94.295,214300001.0
2007-01-15 23:33:00,94.296,94.317,94.284,94.306,223000003.0
2007-01-15 23:34:00,94.295,94.322,94.253,94.288,340099997.0
2007-01-15 23:35:00,94.296,94.296,94.265,94.267,195099997.0
2007-01-15 23:36:00,94.281,94.297,94.259,94.287,353999993.0
2007-01-15 23:37:00,94.283,94.303,94.246,94.281,183399999.0
2007-01-15 23:38:00,94.28,94.323,94.28,94.316,142000000.0
2007-01-15 23:39:00,94.31,94.332,94.251,94.323,126700000.0
2007-01-15 23:40:00,94.31,94.334,94.295,94.296,304400001.0
2007-01-15 23:41:00,94.338,94.363,94.32,94.351,223200001.0
2007-01-15 23:42:00,94.339,94.365,94.337,94.354,268800000.0
2007-01-15 23:43:00,94.35,94.363,94.328,94.335,99400000.0
2007-01-15 23:44:00,94.34,94.345,94.305,94.309,137699997.0
2007-01-15 23:45:00,94.329,94.354,94.327,94.344,212299998.0
2007-01-15 23:46:00,94.347,94.359,94.308,94.323,196299998.0
2007-01-15 23:47:00,94.349,94.37,94.338,94.352,84300000.0
2007-01-15 23:48:00,94.343,94.37,94.317,94.37,234699998.0
2007-01-15 23:49:00,94.362,94.367,94.332,94.34,252100002.0
2007-01-15 23:50:00,94.342,94.391,94.339,94.387,150900000.0
2007-01-15 23:51:00,94.35,94.369,94.316,94.369,193000002.0
2007-01-15 23:52:00,94.383,94.384,94.354,94.362,163300000.0
2007-01-15 23:53:00,94.384,94.391,94.349,94.373,222000000.0
2007-01-15 23:54:00,94.357,94.38,94.332,94.336,228499999.0
2007-01-15 23:55:00,94.363,94.385,94.328,94.367,223900000.0
2007-01-15 23:56:00,94.333,94.36,94.318,94.36,157900001.0
2007-01-15 23:57:00,94.362,94.364,94.292,94.352,223400001.0
2007-01-15 23:58:00,94.334,94.356,94.319,94.336,287700002.0
2007-01-15 23:59:00,94.349,94.374,94.347,94.367,189899998.0
2007-01-16 00:00:00,94.364,94.379,94.345,94.37,119200000.0
2007-01-16 00:01:00,94.347,94.405,94.347,94.383,160800000.0
2007-01-16 00:02:00,94.348,94.367,94.328,94.357,146900001.0
2007-01-16 00:03:00,94.337,94.379,94.337,94.366,161099998.0
2007-01-16 00:04:00,94.347,94.359,94.317,94.341,153100000.0
2007-01-16 00:05:00,94.322,94.34,94.314,94.34,189399996.0
2007-01-16 00:06:00,94.323,94.354,94.316,94.344,167400003.0
2007-01-16 00:07:00,94.33,94.365,94.319,94.35,167299999.0
2007-01-16 00:08:00,94.332,94.368,94.321,94.346,192599999.0
2007-01-16 00:09:00,94.36,94.38,94.344,94.36,184899998.0
2007-01-16 00:10:00,94.358,94.398,94.349,94.398,212000000.0
2007-01-16 00:11:00,94.396,94.396,94.359,94.363,189899999.0
2007-01-16 00:12:00,94.384,94.402,94.382,94.383,206600000.0
2007-01-16 00:13:00,94.382,94.401,94.369,94.388,205700000.0
2007-01-16 00:14:00,94.396,94.428,94.374,94.405,270100001.0
2007-01-16 00:15:00,94.392,94.424,94.379,94.41,246199998.0
2007-01-16 00:16:00,94.416,94.439,94.387,94.395,245099997.0
2007-01-16 00:17:00,94.38,94.415,94.38,94.397,182899998.0
2007-01-16 00:18:00,94.4,94.431,94.378,94.389,264100000.0
2007-01-16 00:19:00,94.401,94.435,94.401,94.435,154300000.0
2007-01-16 00:20:00,94.429,94.429,94.381,94.383,139999999.0
2007-01-16 00:21:00,94.384,94.428,94.384,94.428,65800000.0
2007-01-16 00:22:00,94.408,94.44,94.408,94.425,280500000.0
2007-01-16 00:23:00,94.419,94.441,94.388,94.426,388599999.0
2007-01-16 00:24:00,94.412,94.421,94.394,94.397,192600002.0
2007-01-16 00:25:00,94.42,94.426,94.399,94.425,242799999.0
2007-01-16 00:26:00,94.381,94.429,94.372,94.429,286800003.0
2007-01-16 00:27:00,94.436,94.445,94.41,94.43,205800002.0
2007-01-16 00:28:00,94.42,94.438,94.407,94.407,255299996.0
2007-01-16 00:29:00,94.417,94.44,94.4,94.405,203899998.0
2007-01-16 00:30:00,94.398,94.421,94.39,94.407,145400002.0
2007-01-16 00:31:00,94.412,94.42,94.348,94.348,102899999.0
2007-01-16 00:32:00,94.42,94.431,94.398,94.407,138600000.0
2007-01-16 00:33:00,94.434,94.435,94.395,94.395,243599999.0
2007-01-16 00:34:00,94.416,94.416,94.379,94.388,154999999.0
2007-01-16 00:35:00,94.411,94.411,94.385,94.385,119300002.0
2007-01-16 00:36:00,94.411,94.438,94.405,94.438,263100000.0
2007-01-16 00:37:00,94.408,94.442,94.408,94.436,183100000.0
2007-01-16 00:38:00,94.433,94.433,94.391,94.405,303100006.0
2007-01-16 00:39:00,94.417,94.417,94.387,94.415,188199997.0
2007-01-16 00:40:00,94.384,94.438,94.384,94.407,115900001.0
2007-01-16 00:41:00,94.434,94.438,94.403,94.407,265800000.0
2007-01-16 00:42:00,94.387,94.414,94.366,94.386,207700002.0
2007-01-16 00:43:00,94.435,94.44,94.391,94.403,132100000.0
2007-01-16 00:44:00,94.387,94.428,94.387,94.418,223899997.0
2007-01-16 00:45:00,94.406,94.434,94.392,94.407,194899997.0
2007-01-16 00:46:00,94.393,94.449,94.387,94.449,154799999.0
2007-01-16 00:47:00,94.405,94.438,94.388,94.416,319000002.0
2007-01-16 00:48:00,94.356,94.435,94.349,94.415,170799999.0
2007-01-16 00:49:00,94.413,94.43,94.391,94.42,197200000.0
2007-01-16 00:50:00,94.4,94.438,94.386,94.42,150299998.0
2007-01-16 00:51:00,94.437,94.457,94.418,94.448,224199998.0
2007-01-16 00:52:00,94.427,94.432,94.406,94.414,145300001.0
2007-01-16 00:53:00,94.423,94.446,94.405,94.431,263099995.0
2007-01-16 00:54:00,94.408,94.444,94.397,94.413,211200005.0
2007-01-16 00:55:00,94.424,94.456,94.397,94.436,277299996.0
2007-01-16 00:56:00,94.407,94.461,94.401,94.417,165599997.0
2007-01-16 00:57:00,94.417,94.439,94.399,94.438,211399996.0
2007-01-16 00:58:00,94.433,94.433,94.4,94.411,122400001.0
2007-01-16 00:59:00,94.403,94.423,94.378,94.409,97099999.0
2007-01-16 01:00:00,94.411,94.45,94.401,94.403,296000003.0
2007-01-16 01:01:00,94.443,94.443,94.409,94.424,212499996.0
2007-01-16 01:02:00,94.39,94.434,94.384,94.416,192800000.0
2007-01-16 01:03:00,94.404,94.436,94.393,94.436,226100002.0
2007-01-16 01:04:00,94.43,94.43,94.386,94.395,174600000.0
2007-01-16 01:05:00,94.423,94.439,94.402,94.439,197100000.0
2007-01-16 01:06:00,94.401,94.428,94.372,94.428,223699997.0
2007-01-16 01:07:00,94.412,94.427,94.396,94.422,157799999.0
2007-01-16 01:08:00,94.415,94.443,94.392,94.403,222900001.0
2007-01-16 01:09:00,94.412,94.443,94.396,94.403,369000000.0
2007-01-16 01:10:00,94.434,94.44,94.403,94.418,188200000.0
2007-01-16 01:11:00,94.412,94.432,94.394,94.427,163300000.0
2007-01-16 01:12:00,94.4,94.419,94.374,94.383,178500003.0
2007-01-16 01:13:00,94.398,94.407,94.359,94.359,212500001.0
2007-01-16 01:14:00,94.37,94.408,94.349,94.386,251700001.0
2007-01-16 01:15:00,94.404,94.423,94.375,94.403,155599998.0
2007-01-16 01:16:00,94.407,94.412,94.344,94.344,114700000.0
2007-01-16 01:17:00,94.417,94.417,94.384,94.386,204499998.0
2007-01-16 01:18:00,94.385,94.402,94.365,94.378,178899999.0
2007-01-16 01:19:00,94.379,94.409,94.357,94.409,229599999.0
2007-01-16 01:20:00,94.401,94.417,94.378,94.385,213200001.0
2007-01-16 01:21:00,94.399,94.414,94.347,94.359,215100001.0
2007-01-16 01:22:00,94.38,94.398,94.354,94.396,184800002.0
2007-01-16 01:23:00,94.415,94.432,94.365,94.365,146100000.0
2007-01-16 01:24:00,94.37,94.399,94.359,94.399,141899999.0
2007-01-16 01:25:00,94.381,94.404,94.361,94.386,237300000.0
2007-01-16 01:26:00,94.423,94.428,94.367,94.378,201599997.0
2007-01-16 01:27:00,94.404,94.42,94.386,94.415,215299999.0
2007-01-16 01:28:00,94.402,94.42,94.384,94.402,185999997.0
2007-01-16 01:29:00,94.42,94.42,94.39,94.395,179300000.0
2007-01-16 01:30:00,94.42,94.42,94.378,94.38,257400002.0
2007-01-16 01:31:00,94.353,94.417,94.353,94.417,312799998.0
2007-01-16 01:32:00,94.411,94.429,94.377,94.395,177399998.0
2007-01-16 01:33:00,94.403,94.412,94.373,94.384,140000000.0
2007-01-16 01:34:00,94.405,94.425,94.379,94.393,244999999.0
2007-01-16 01:35:00,94.386,94.405,94.366,94.403,144900000.0
2007-01-16 01:36:00,94.378,94.4,94.353,94.391,223500003.0
2007-01-16 01:37:00,94.368,94.408,94.353,94.392,149200000.0
2007-01-16 01:38:00,94.358,94.408,94.352,94.408,193800000.0
2007-01-16 01:39:00,94.394,94.415,94.379,94.394,157599997.0
2007-01-16 01:40:00,94.412,94.431,94.387,94.409,297100003.0
2007-01-16 01:41:00,94.404,94.426,94.397,94.426,115700000.0
2007-01-16 01:42:00,94.43,94.43,94.394,94.4,209600000.0
2007-01-16 01:43:00,94.408,94.408,94.381,94.392,78699999.0
2007-01-16 01:44:00,94.403,94.403,94.345,94.345,164399999.0
2007-01-16 01:45:00,94.384,94.405,94.356,94.373,86900000.0
2007-01-16 01:46:00,94.408,94.429,94.392,94.404,256900002.0
2007-01-16 01:47:00,94.423,94.439,94.398,94.417,166300000.0
2007-01-16 01:48:00,94.394,94.421,94.379,94.401,215500000.0
2007-01-16 01:49:00,94.4,94.425,94.393,94.422,228099997.0
2007-01-16 01:50:00,94.378,94.408,94.368,94.399,105999999.0
2007-01-16 01:51:00,94.4,94.425,94.374,94.403,126200000.0
2007-01-16 01:52:00,94.406,94.429,94.394,94.412,269499998.0
2007-01-16 01:53:00,94.39,94.406,94.365,94.388,231400004.0
2007-01-16 01:54:00,94.404,94.425,94.376,94.4,192899999.0
2007-01-16 01:55:00,94.358,94.419,94.342,94.392,198400002.0
2007-01-16 01:56:00,94.419,94.433,94.391,94.391,239600001.0
2007-01-16 01:57:00,94.384,94.409,94.365,94.378,134000000.0
2007-01-16 01:58:00,94.388,94.414,94.369,94.385,240000000.0
2007-01-16 01:59:00,94.393,94.412,94.363,94.389,395899998.0
2007-01-16 02:00:00,94.399,94.408,94.371,94.391,153100001.0
2007-01-16 02:01:00,94.419,94.419,94.356,94.356,267099998.0
2007-01-16 02:02:00,94.387,94.406,94.367,94.391,188300000.0
2007-01-16 02:03:00,94.4,94.4,94.354,94.354,322500000.0
2007-01-16 02:04:00,94.323,94.359,94.309,94.346,231699998.0
2007-01-16 02:05:00,94.352,94.355,94.299,94.317,146600001.0
2007-01-16 02:06:00,94.342,94.351,94.318,94.328,151700000.0
2007-01-16 02:07:00,94.365,94.365,94.313,94.316,245799997.0
2007-01-16 02:08:00,94.353,94.353,94.308,94.318,210499998.0
2007-01-16 02:09:00,94.335,94.357,94.334,94.357,99899999.0
2007-01-16 02:10:00,94.337,94.358,94.331,94.353,123299999.0
2007-01-16 02:11:00,94.322,94.346,94.3,94.313,240599999.0
2007-01-16 02:12:00,94.332,94.36,94.314,94.355,229400000.0
2007-01-16 02:13:00,94.35,94.367,94.317,94.33,129100000.0
2007-01-16 02:14:00,94.373,94.373,94.352,94.352,85499999.0
2007-01-16 02:15:00,94.374,94.374,94.324,94.346,230300003.0
2007-01-16 02:16:00,94.334,94.358,94.305,94.322,174199999.0
2007-01-16 02:17:00,94.301,94.301,94.228,94.231,135200001.0
2007-01-16 02:18:00,94.281,94.326,94.281,94.31,207300000.0
2007-01-16 02:19:00,94.294,94.317,94.29,94.31,183500000.0
2007-01-16 02:20:00,94.29,94.3,94.255,94.279,218800000.0
2007-01-16 02:21:00,94.294,94.314,94.257,94.29,262499999.0
2007-01-16 02:22:00,94.297,94.3,94.244,94.244,122900001.0
2007-01-16 02:23:00,94.243,94.258,94.233,94.237,216399996.0
2007-01-16 02:24:00,94.259,94.259,94.22,94.247,182500001.0
2007-01-16 02:25:00,94.244,94.255,94.226,94.235,211599998.0
2007-01-16 02:26:00,94.214,94.264,94.214,94.238,168700001.0
2007-01-16 02:27:00,94.25,94.25,94.223,94.228,277500003.0
2007-01-16 02:28:00,94.253,94.257,94.238,94.246,273400000.0
2007-01-16 02:29:00,94.214,94.238,94.202,94.214,226600000.0
2007-01-16 02:30:00,94.221,94.229,94.188,94.209,138699999.0
2007-01-16 02:31:00,94.211,94.241,94.192,94.21,193699998.0
2007-01-16 02:32:00,94.212,94.239,94.193,94.213,236599999.0
2007-01-16 02:33:00,94.242,94.259,94.231,94.236,157699998.0
2007-01-16 02:34:00,94.195,94.234,94.19,94.234,108999998.0
2007-01-16 02:35:00,94.234,94.27,94.233,94.251,287899998.0
2007-01-16 02:36:00,94.23,94.255,94.207,94.227,114600000.0
2007-01-16 02:37:00,94.255,94.287,94.255,94.282,156800001.0
2007-01-16 02:38:00,94.273,94.306,94.255,94.297,167999999.0
2007-01-16 02:39:00,94.297,94.297,94.257,94.257,229899998.0
2007-01-16 02:40:00,94.274,94.3,94.241,94.273,156099999.0
2007-01-16 02:41:00,94.306,94.306,94.25,94.278,132699996.0
2007-01-16 02:42:00,94.262,94.296,94.244,94.296,89200000.0
2007-01-16 02:43:00,94.279,94.315,94.271,94.28,220599998.0
2007-01-16 02:44:00,94.271,94.291,94.26,94.282,228699998.0
2007-01-16 02:45:00,94.277,94.307,94.266,94.287,299899998.0
2007-01-16 02:46:00,94.273,94.314,94.246,94.289,167999999.0
2007-01-16 02:47:00,94.312,94.312,94.278,94.282,169100001.0
2007-01-16 02:48:00,94.296,94.313,94.285,94.298,180399998.0
2007-01-16 02:49:00,94.294,94.304,94.279,94.279,209200003.0
2007-01-16 02:50:00,94.272,94.29,94.23,94.271,228799999.0
2007-01-16 02:51:00,94.277,94.306,94.276,94.306,238400003.0
2007-01-16 02:52:00,94.282,94.307,94.272,94.291,172000001.0
2007-01-16 02:53:00,94.285,94.3,94.258,94.276,278699997.0
2007-01-16 02:54:00,94.261,94.317,94.254,94.317,138000002.0
2007-01-16 02:55:00,94.306,94.328,94.299,94.318,155699998.0
2007-01-16 02:56:00,94.317,94.342,94.31,94.322,339399996.0
2007-01-16 02:57:00,94.325,94.344,94.299,94.322,226500000.0
2007-01-16 02:58:00,94.292,94.33,94.285,94.33,217499998.0
2007-01-16 02:59:00,94.281,94.313,94.277,94.313,143300001.0
2007-01-16 03:00:00,94.302,94.334,94.284,94.32,234600003.0
2007-01-16 03:01:00,94.257,94.324,94.234,94.324,132299999.0
2007-01-16 03:02:00,94.303,94.336,94.284,94.312,123499999.0
2007-01-16 03:03:00,94.365,94.371,94.305,94.354,260999999.0
2007-01-16 03:04:00,94.361,94.377,94.351,94.357,142100001.0
2007-01-16 03:05:00,94.338,94.358,94.327,94.346,278599998.0
2007-01-16 03:06:00,94.326,94.342,94.29,94.29,284000000.0
2007-01-16 03:07:00,94.346,94.349,94.286,94.286,213299999.0
2007-01-16 03:08:00,94.316,94.339,94.263,94.318,226799999.0
2007-01-16 03:09:00,94.304,94.344,94.296,94.319,192700001.0
2007-01-16 03:10:00,94.334,94.334,94.268,94.296,206399997.0
2007-01-16 03:11:00,94.308,94.309,94.263,94.29,211299997.0
2007-01-16 03:12:00,94.292,94.31,94.205,94.289,206500001.0
2007-01-16 03:13:00,94.308,94.331,94.293,94.316,173700001.0
2007-01-16 03:14:00,94.303,94.338,94.286,94.287,152700002.0
2007-01-16 03:15:00,94.349,94.349,94.303,94.319,148100001.0
2007-01-16 03:16:00,94.337,94.343,94.295,94.296,204200000.0
2007-01-16 03:17:00,94.308,94.332,94.278,94.293,224900004.0
2007-01-16 03:18:00,94.284,94.336,94.284,94.336,231699998.0
2007-01-16 03:19:00,94.327,94.359,94.309,94.329,174199999.0
2007-01-16 03:20:00,94.335,94.352,94.31,94.33,296900000.0
2007-01-16 03:21:00,94.311,94.335,94.29,94.302,180400002.0
2007-01-16 03:22:00,94.341,94.341,94.3,94.3,177900002.0
2007-01-16 03:23:00,94.356,94.375,94.346,94.362,149700001.0
2007-01-16 03:24:00,94.373,94.373,94.334,94.334,125200000.0
2007-01-16 03:25:00,94.362,94.365,94.329,94.334,278499997.0
2007-01-16 03:26:00,94.36,94.375,94.313,94.317,185699997.0
2007-01-16 03:27:00,94.333,94.36,94.333,94.342,91300000.0
2007-01-16 03:28:00,94.341,94.378,94.335,94.34,186100000.0
2007-01-16 03:29:00,94.333,94.357,94.298,94.33,263399998.0
2007-01-16 03:30:00,94.355,94.355,94.297,94.322,201800000.0
2007-01-16 03:31:00,94.358,94.358,94.314,94.333,103000000.0
2007-01-16 03:32:00,94.346,94.376,94.346,94.372,146600000.0
2007-01-16 03:33:00,94.328,94.36,94.328,94.358,195100002.0
2007-01-16 03:34:00,94.363,94.366,94.305,94.335,193699997.0
2007-01-16 03:35:00,94.358,94.381,94.311,94.362,168800001.0
2007-01-16 03:36:00,94.368,94.407,94.35,94.387,155500001.0
2007-01-16 03:37:00,94.409,94.409,94.352,94.373,192400000.0
2007-01-16 03:38:00,94.387,94.387,94.341,94.36,141699999.0
2007-01-16 03:39:00,94.315,94.36,94.315,94.358,189000001.0
2007-01-16 03:40:00,94.368,94.374,94.335,94.348,219899997.0
2007-01-16 03:41:00,94.335,94.359,94.318,94.332,190400000.0
2007-01-16 03:42:00,94.323,94.349,94.295,94.317,108099997.0
2007-01-16 03:43:00,94.354,94.368,94.289,94.289,229699999.0
2007-01-16 03:44:00,94.336,94.351,94.325,94.334,237699999.0
2007-01-16 03:45:00,94.358,94.363,94.341,94.343,165900002.0
2007-01-16 03:46:00,94.338,94.356,94.306,94.333,222100001.0
2007-01-16 03:47:00,94.329,94.363,94.3,94.363,167099998.0
2007-01-16 03:48:00,94.338,94.356,94.309,94.324,186999998.0
2007-01-16 03:49:00,94.352,94.352,94.318,94.33,225899996.0
2007-01-16 03:50:00,94.342,94.353,94.313,94.353,182099996.0
2007-01-16 03:51:00,94.305,94.364,94.29,94.364,206500001.0
2007-01-16 03:52:00,94.32,94.348,94.31,94.332,108799997.0
2007-01-16 03:53:00,94.327,94.356,94.297,94.336,114600002.0
2007-01-16 03:54:00,94.349,94.369,94.335,94.34,297700001.0
2007-01-16 03:55:00,94.341,94.353,94.314,94.353,161800000.0
2007-01-16 03:56:00,94.353,94.364,94.334,94.342,268300001.0
2007-01-16 03:57:00,94.347,94.368,94.316,94.368,152099998.0
2007-01-16 03:58:00,94.37,94.378,94.352,94.364,130600000.0
2007-01-16 03:59:00,94.352,94.371,94.332,94.351,151500002.0
2007-01-16 04:00:00,94.37,94.373,94.331,94.353,263700001.0
2007-01-16 04:01:00,94.381,94.385,94.329,94.329,190100002.0
2007-01-16 04:02:00,94.307,94.332,94.292,94.307,66700000.0
2007-01-16 04:03:00,94.335,94.341,94.302,94.335,139200000.0
2007-01-16 04:04:00,94.342,94.357,94.316,94.325,206999999.0
2007-01-16 04:05:00,94.307,94.325,94.289,94.323,146099998.0
2007-01-16 04:06:00,94.31,94.334,94.283,94.296,218599994.0
2007-01-16 04:07:00,94.298,94.341,94.271,94.341,284599995.0
2007-01-16 04:08:00,94.283,94.332,94.283,94.317,206899998.0
2007-01-16 04:09:00,94.296,94.332,94.288,94.332,145499998.0
2007-01-16 04:10:00,94.31,94.316,94.277,94.295,177800000.0
2007-01-16 04:11:00,94.294,94.336,94.294,94.336,125600000.0
2007-01-16 04:12:00,94.29,94.325,94.276,94.299,154000002.0
2007-01-16 04:13:00,94.345,94.35,94.315,94.327,226499997.0
2007-01-16 04:14:00,94.307,94.342,94.299,94.315,188299997.0
2007-01-16 04:15:00,94.34,94.355,94.319,94.329,295000000.0
2007-01-16 04:16:00,94.319,94.332,94.292,94.309,244799997.0
2007-01-16 04:17:00,94.324,94.333,94.304,94.315,123500000.0
2007-01-16 04:18:00,94.295,94.332,94.292,94.318,191600003.0
2007-01-16 04:19:00,94.339,94.339,94.308,94.315,309700003.0
2007-01-16 04:20:00,94.32,94.343,94.302,94.303,223400001.0
2007-01-16 04:21:00,94.308,94.329,94.297,94.328,221099997.0
2007-01-16 04:22:00,94.327,94.345,94.321,94.343,162100001.0
2007-01-16 04:23:00,94.307,94.33,94.295,94.327,235299997.0
2007-01-16 04:24:00,94.274,94.342,94.257,94.322,218299997.0
2007-01-16 04:25:00,94.309,94.328,94.294,94.32,93600000.0
2007-01-16 04:26:00,94.307,94.32,94.286,94.296,191899996.0
2007-01-16 04:27:00,94.29,94.296,94.264,94.27,125500000.0
2007-01-16 04:28:00,94.276,94.307,94.265,94.307,187499998.0
2007-01-16 04:29:00,94.309,94.319,94.275,94.275,185100001.0
2007-01-16 04:30:00,94.292,94.297,94.258,94.278,268999999.0
2007-01-16 04:31:00,94.315,94.32,94.26,94.26,126800001.0
2007-01-16 04:32:00,94.278,94.295,94.263,94.288,154900000.0
2007-01-16 04:33:00,94.264,94.317,94.264,94.305,179600000.0
2007-01-16 04:34:00,94.287,94.311,94.275,94.302,253599999.0
2007-01-16 04:35:00,94.262,94.292,94.262,94.287,97800001.0
2007-01-16 04:36:00,94.265,94.288,94.248,94.273,115500001.0
2007-01-16 04:37:00,94.271,94.307,94.271,94.3,219500000.0
2007-01-16 04:38:00,94.285,94.298,94.261,94.279,156600002.0
2007-01-16 04:39:00,94.238,94.281,94.232,94.249,188699999.0
2007-01-16 04:40:00,94.283,94.294,94.268,94.279,213200000.0
2007-01-16 04:41:00,94.286,94.301,94.265,94.278,270099998.0
2007-01-16 04:42:00,94.282,94.296,94.255,94.283,252000003.0
2007-01-16 04:43:00,94.279,94.284,94.247,94.254,190899997.0
2007-01-16 04:44:00,94.251,94.278,94.227,94.242,207699996.0
2007-01-16 04:45:00,94.269,94.276,94.235,94.235,278599999.0
2007-01-16 04:46:00,94.228,94.251,94.209,94.229,202100002.0
2007-01-16 04:47:00,94.225,94.258,94.213,94.258,135600000.0
2007-01-16 04:48:00,94.227,94.261,94.216,94.258,199600002.0
2007-01-16 04:49:00,94.255,94.255,94.191,94.21,167000001.0
2007-01-16 04:50:00,94.245,94.27,94.222,94.257,212199999.0
2007-01-16 04:51:00,94.26,94.261,94.212,94.212,206500003.0
2007-01-16 04:52:00,94.248,94.254,94.218,94.221,229899997.0
2007-01-16 04:53:00,94.223,94.263,94.21,94.225,212000000.0
2007-01-16 04:54:00,94.208,94.247,94.191,94.226,338700001.0
2007-01-16 04:55:00,94.231,94.245,94.21,94.222,132399997.0
2007-01-16 04:56:00,94.243,94.264,94.223,94.238,179500000.0
2007-01-16 04:57:00,94.233,94.257,94.211,94.242,223000000.0
2007-01-16 04:58:00,94.241,94.241,94.189,94.205,175499999.0
2007-01-16 04:59:00,94.224,94.252,94.214,94.237,247999997.0
2007-01-16 05:00:00,94.241,94.254,94.232,94.253,173899997.0
2007-01-16 05:01:00,94.254,94.254,94.212,94.22,249999998.0
2007-01-16 05:02:00,94.235,94.249,94.209,94.246,259800001.0
2007-01-16 05:03:00,94.232,94.263,94.211,94.246,174600002.0
2007-01-16 05:04:00,94.235,94.262,94.216,94.221,168700000.0
2007-01-16 05:05:00,94.226,94.261,94.209,94.24,243499996.0
2007-01-16 05:06:00,94.25,94.272,94.241,94.259,269700000.0
2007-01-16 05:07:00,94.262,94.285,94.235,94.237,266999997.0
2007-01-16 05:08:00,94.26,94.277,94.245,94.245,159499999.0
2007-01-16 05:09:00,94.257,94.281,94.244,94.261,227299999.0
2007-01-16 05:10:00,94.241,94.298,94.241,94.298,220299999.0
2007-01-16 05:11:00,94.265,94.288,94.224,94.224,294800003.0
2007-01-16 05:12:00,94.235,94.292,94.223,94.292,169599998.0
2007-01-16 05:13:00,94.261,94.285,94.242,94.284,171100000.0
2007-01-16 05:14:00,94.249,94.277,94.249,94.274,144200000.0
2007-01-16 05:15:00,94.245,94.287,94.232,94.277,178099998.0
2007-01-16 05:16:00,94.265,94.3,94.265,94.289,209199998.0
2007-01-16 05:17:00,94.279,94.3,94.259,94.3,193200001.0
2007-01-16 05:18:00,94.298,94.298,94.251,94.283,202700002.0
2007-01-16 05:19:00,94.28,94.297,94.249,94.259,195999999.0
2007-01-16 05:20:00,94.299,94.299,94.259,94.259,222700002.0
2007-01-16 05:21:00,94.269,94.303,94.25,94.303,236600002.0
2007-01-16 05:22:00,94.305,94.305,94.256,94.256,201299999.0
2007-01-16 05:23:00,94.269,94.306,94.253,94.276,257100005.0
2007-01-16 05:24:00,94.266,94.274,94.247,94.247,198499998.0
2007-01-16 05:25:00,94.257,94.313,94.249,94.295,224899999.0
2007-01-16 05:26:00,94.256,94.325,94.256,94.325,198099998.0
2007-01-16 05:27:00,94.28,94.304,94.241,94.275,110700000.0
2007-01-16 05:28:00,94.272,94.291,94.238,94.285,191899997.0
2007-01-16 05:29:00,94.245,94.294,94.236,94.241,292300000.0
2007-01-16 05:30:00,94.268,94.292,94.258,94.261,198100000.0
2007-01-16 05:31:00,94.28,94.305,94.262,94.289,178900000.0
2007-01-16 05:32:00,94.259,94.297,94.259,94.278,156200000.0
2007-01-16 05:33:00,94.307,94.307,94.281,94.289,164799998.0
2007-01-16 05:34:00,94.285,94.303,94.253,94.286,214700003.0
2007-01-16 05:35:00,94.295,94.32,94.27,94.285,152600001.0
2007-01-16 05:36:00,94.257,94.294,94.246,94.269,223100000.0
2007-01-16 05:37:00,94.256,94.3,94.25,94.257,178499998.0
2007-01-16 05:38:00,94.263,94.308,94.245,94.29,299999997.0
2007-01-16 05:39:00,94.286,94.296,94.261,94.267,191900001.0
2007-01-16 05:40:00,94.258,94.297,94.255,94.297,141499999.0
2007-01-16 05:41:00,94.288,94.302,94.258,94.258,213299999.0
2007-01-16 05:42:00,94.295,94.307,94.276,94.293,99700000.0
2007-01-16 05:43:00,94.27,94.293,94.251,94.282,138300002.0
2007-01-16 05:44:00,94.273,94.279,94.228,94.261,148699998.0
2007-01-16 05:45:00,94.282,94.289,94.245,94.263,218899999.0
2007-01-16 05:46:00,94.256,94.308,94.256,94.308,224599998.0
2007-01-16 05:47:00,94.264,94.291,94.258,94.282,156999998.0
2007-01-16 05:48:00,94.274,94.291,94.266,94.285,89299999.0
2007-01-16 05:49:00,94.241,94.291,94.241,94.264,255600001.0
2007-01-16 05:50:00,94.269,94.295,94.263,94.285,119800000.0
2007-01-16 05:51:00,94.27,94.292,94.242,94.276,155800000.0
2007-01-16 05:52:00,94.28,94.298,94.245,94.265,181400000.0
2007-01-16 05:53:00,94.262,94.29,94.244,94.261,128999999.0
2007-01-16 05:54:00,94.254,94.284,94.253,94.275,156900001.0
2007-01-16 05:55:00,94.229,94.272,94.226,94.27,103099999.0
2007-01-16 05:56:00,94.248,94.28,94.234,94.24,169400000.0
2007-01-16 05:57:00,94.258,94.277,94.231,94.257,156899999.0
2007-01-16 05:58:00,94.254,94.274,94.24,94.24,189200002.0
2007-01-16 05:59:00,94.27,94.3,94.24,94.274,210500004.0
2007-01-16 06:00:00,94.288,94.299,94.262,94.272,164099999.0
2007-01-16 06:01:00,94.285,94.287,94.246,94.246,176700001.0
2007-01-16 06:02:00,94.244,94.273,94.233,94.265,190600000.0
2007-01-16 06:03:00,94.25,94.287,94.245,94.287,310599997.0
2007-01-16 06:04:00,94.27,94.3,94.245,94.3,161099999.0
2007-01-16 06:05:00,94.27,94.292,94.242,94.257,108800002.0
2007-01-16 06:06:00,94.261,94.276,94.251,94.257,277199999.0
2007-01-16 06:07:00,94.267,94.276,94.237,94.251,313700001.0
2007-01-16 06:08:00,94.258,94.295,94.257,94.288,119099997.0
2007-01-16 06:09:00,94.278,94.282,94.246,94.265,290200004.0
2007-01-16 06:10:00,94.26,94.291,94.246,94.271,146600000.0
2007-01-16 06:11:00,94.247,94.279,94.239,94.279,73799999.0
2007-01-16 06:12:00,94.29,94.305,94.275,94.287,183799996.0
2007-01-16 06:13:00,94.251,94.288,94.237,94.288,142899998.0
2007-01-16 06:14:00,94.294,94.305,94.258,94.266,236200001.0
2007-01-16 06:15:00,94.297,94.299,94.255,94.269,238200001.0
2007-01-16 06:16:00,94.274,94.299,94.255,94.283,221100001.0
2007-01-16 06:17:00,94.276,94.289,94.259,94.273,123200001.0
2007-01-16 06:18:00,94.26,94.281,94.246,94.266,266999998.0
2007-01-16 06:19:00,94.288,94.29,94.256,94.263,198199999.0
2007-01-16 06:20:00,94.237,94.309,94.227,94.276,209400000.0
2007-01-16 06:21:00,94.276,94.305,94.265,94.285,188999996.0
2007-01-16 06:22:00,94.278,94.299,94.254,94.287,230900002.0
2007-01-16 06:23:00,94.3,94.305,94.273,94.279,169200000.0
2007-01-16 06:24:00,94.276,94.308,94.248,94.308,277600001.0
2007-01-16 06:25:00,94.313,94.313,94.263,94.29,277199999.0
2007-01-16 06:26:00,94.288,94.299,94.252,94.267,200000000.0
2007-01-16 06:27:00,94.305,94.315,94.294,94.294,76700000.0
2007-01-16 06:28:00,94.272,94.293,94.256,94.268,94200000.0
2007-01-16 06:29:00,94.281,94.313,94.257,94.313,195100003.0
2007-01-16 06:30:00,94.298,94.298,94.256,94.267,185200000.0
2007-01-16 06:31:00,94.303,94.32,94.274,94.292,154299999.0
2007-01-16 06:32:00,94.322,94.323,94.264,94.269,243699999.0
2007-01-16 06:33:00,94.301,94.323,94.287,94.312,160499999.0
2007-01-16 06:34:00,94.292,94.324,94.292,94.319,167100001.0
2007-01-16 06:35:00,94.293,94.34,94.292,94.327,152100003.0
2007-01-16 06:36:00,94.301,94.301,94.271,94.278,90200001.0
2007-01-16 06:37:00,94.286,94.338,94.286,94.305,216099998.0
2007-01-16 06:38:00,94.304,94.314,94.268,94.314,228899999.0
2007-01-16 06:39:00,94.283,94.305,94.273,94.298,219600002.0
2007-01-16 06:40:00,94.313,94.313,94.276,94.276,196700001.0
2007-01-16 06:41:00,94.27,94.318,94.27,94.305,139400000.0
2007-01-16 06:42:00,94.251,94.279,94.242,94.25,222499997.0
2007-01-16 06:43:00,94.279,94.295,94.265,94.279,282799997.0
2007-01-16 06:44:00,94.281,94.286,94.255,94.266,155600000.0
2007-01-16 06:45:00,94.293,94.307,94.276,94.277,161599998.0
2007-01-16 06:46:00,94.301,94.301,94.253,94.255,199999998.0
2007-01-16 06:47:00,94.292,94.3,94.274,94.279,88999999.0
2007-01-16 06:48:00,94.293,94.297,94.248,94.252,272599994.0
2007-01-16 06:49:00,94.266,94.295,94.243,94.266,207299998.0
2007-01-16 06:50:00,94.291,94.314,94.268,94.313,226699999.0
2007-01-16 06:51:00,94.308,94.308,94.264,94.276,199399997.0
2007-01-16 06:52:00,94.305,94.317,94.286,94.305,221499999.0
2007-01-16 06:53:00,94.282,94.3,94.271,94.281,236400001.0
2007-01-16 06:54:00,94.236,94.272,94.232,94.252,226199998.0
2007-01-16 06:55:00,94.289,94.289,94.239,94.252,107099998.0
2007-01-16 06:56:00,94.284,94.285,94.26,94.273,183800002.0
2007-01-16 06:57:00,94.257,94.275,94.252,94.272,309899996.0
2007-01-16 06:58:00,94.244,94.268,94.216,94.235,155100002.0
2007-01-16 06:59:00,94.248,94.263,94.227,94.26,148000000.0
2007-01-16 07:00:00,94.256,94.257,94.23,94.257,106099999.0
2007-01-16 07:01:00,94.235,94.264,94.231,94.264,155500003.0
2007-01-16 07:02:00,94.211,94.254,94.207,94.241,309100000.0
2007-01-16 07:03:00,94.225,94.261,94.221,94.261,134099998.0
2007-01-16 07:04:00,94.253,94.272,94.228,94.246,148599999.0
2007-01-16 07:05:00,94.229,94.251,94.224,94.251,250799997.0
2007-01-16 07:06:00,94.203,94.25,94.203,94.25,144700000.0
2007-01-16 07:07:00,94.246,94.264,94.219,94.263,121999999.0
2007-01-16 07:08:00,94.265,94.271,94.247,94.259,127699999.0
2007-01-16 07:09:00,94.219,94.276,94.219,94.276,129100001.0
2007-01-16 07:10:00,94.259,94.275,94.24,94.263,237199996.0
2007-01-16 07:11:00,94.212,94.26,94.209,94.236,144099998.0
2007-01-16 07:12:00,94.235,94.27,94.216,94.253,169699998.0
2007-01-16 07:13:00,94.258,94.263,94.219,94.241,172299996.0
2007-01-16 07:14:00,94.244,94.264,94.214,94.262,242499996.0
2007-01-16 07:15:00,94.219,94.267,94.219,94.257,167800000.0
2007-01-16 07:16:00,94.243,94.263,94.206,94.235,205700000.0
2007-01-16 07:17:00,94.253,94.261,94.235,94.244,123999998.0
2007-01-16 07:18:00,94.239,94.248,94.218,94.225,194599997.0
2007-01-16 07:19:00,94.248,94.263,94.236,94.26,343299998.0
2007-01-16 07:20:00,94.228,94.244,94.188,94.22,137999998.0
2007-01-16 07:21:00,94.238,94.253,94.215,94.228,239399999.0
2007-01-16 07:22:00,94.23,94.253,94.221,94.252,179400001.0
2007-01-16 07:23:00,94.245,94.258,94.199,94.199,178500001.0
2007-01-16 07:24:00,94.22,94.239,94.19,94.224,147499998.0
2007-01-16 07:25:00,94.247,94.249,94.219,94.234,261300002.0
2007-01-16 07:26:00,94.238,94.258,94.213,94.213,267799998.0
2007-01-16 07:27:00,94.246,94.248,94.209,94.233,179200000.0
2007-01-16 07:28:00,94.221,94.254,94.221,94.252,198399998.0
2007-01-16 07:29:00,94.269,94.269,94.222,94.229,220099998.0
2007-01-16 07:30:00,94.238,94.265,94.216,94.265,217799996.0
2007-01-16 07:31:00,94.252,94.266,94.22,94.245,212100000.0
2007-01-16 07:32:00,94.263,94.27,94.245,94.251,181800002.0
2007-01-16 07:33:00,94.209,94.242,94.2,94.242,311299998.0
2007-01-16 07:34:00,94.246,94.247,94.213,94.219,171299996.0
2007-01-16 07:35:00,94.245,94.245,94.194,94.208,307800000.0
2007-01-16 07:36:00,94.23,94.245,94.186,94.204,283800000.0
2007-01-16 07:37:00,94.215,94.215,94.167,94.196,177799998.0
2007-01-16 07:38:00,94.196,94.205,94.169,94.185,223900000.0
2007-01-16 07:39:00,94.21,94.227,94.177,94.202,155499998.0
2007-01-16 07:40:00,94.218,94.232,94.201,94.223,214899999.0
2007-01-16 07:41:00,94.212,94.234,94.192,94.208,147899999.0
2007-01-16 07:42:00,94.21,94.234,94.193,94.212,166000000.0
2007-01-16 07:43:00,94.215,94.228,94.199,94.203,144999999.0
2007-01-16 07:44:00,94.228,94.232,94.207,94.22,156199999.0
2007-01-16 07:45:00,94.196,94.223,94.196,94.215,158499999.0
2007-01-16 07:46:00,94.169,94.208,94.147,94.185,179399999.0
2007-01-16 07:47:00,94.192,94.192,94.131,94.158,179900000.0
2007-01-16 07:48:00,94.153,94.178,94.135,94.147,170200000.0
2007-01-16 07:49:00,94.159,94.198,94.155,94.175,241499998.0
2007-01-16 07:50:00,94.202,94.202,94.127,94.127,294499999.0
2007-01-16 07:51:00,94.155,94.16,94.126,94.14,106900001.0
2007-01-16 07:52:00,94.141,94.162,94.112,94.145,168799999.0
2007-01-16 07:53:00,94.148,94.174,94.106,94.125,202000000.0
2007-01-16 07:54:00,94.167,94.192,94.142,94.161,210200001.0
2007-01-16 07:55:00,94.16,94.184,94.16,94.182,250400000.0
2007-01-16 07:56:00,94.152,94.179,94.143,94.179,207899999.0
2007-01-16 07:57:00,94.187,94.188,94.136,94.14,132000001.0
2007-01-16 07:58:00,94.18,94.205,94.17,94.188,194100000.0
2007-01-16 07:59:00,94.151,94.211,94.151,94.211,115899997.0
2007-01-16 08:00:00,94.193,94.226,94.186,94.214,294599996.0
2007-01-16 08:01:00,94.196,94.212,94.176,94.195,125300000.0
2007-01-16 08:02:00,94.208,94.249,94.208,94.24,191400002.0
2007-01-16 08:03:00,94.235,94.239,94.198,94.204,113499999.0
2007-01-16 08:04:00,94.222,94.25,94.208,94.23,190800001.0
2007-01-16 08:05:00,94.233,94.252,94.215,94.252,269299997.0
2007-01-16 08:06:00,94.253,94.272,94.234,94.249,137800002.0
2007-01-16 08:07:00,94.247,94.276,94.245,94.27,326599999.0
2007-01-16 08:08:00,94.245,94.275,94.224,94.273,176500000.0
2007-01-16 08:09:00,94.253,94.281,94.247,94.28,182899999.0
2007-01-16 08:10:00,94.281,94.296,94.256,94.282,206299997.0
2007-01-16 08:11:00,94.268,94.285,94.249,94.267,165200000.0
2007-01-16 08:12:00,94.265,94.282,94.257,94.279,179499998.0
2007-01-16 08:13:00,94.273,94.28,94.248,94.248,206799999.0
2007-01-16 08:14:00,94.257,94.257,94.198,94.198,118300002.0
2007-01-16 08:15:00,94.223,94.234,94.206,94.218,234200000.0
2007-01-16 08:16:00,94.24,94.245,94.222,94.229,197600002.0
2007-01-16 08:17:00,94.219,94.235,94.202,94.217,190099999.0
2007-01-16 08:18:00,94.218,94.218,94.188,94.197,121899998.0
2007-01-16 08:19:00,94.207,94.217,94.179,94.198,200100002.0
2007-01-16 08:20:00,94.227,94.227,94.17,94.186,238699997.0
2007-01-16 08:21:00,94.222,94.225,94.193,94.193,256999997.0
2007-01-16 08:22:00,94.183,94.227,94.183,94.227,177200000.0
2007-01-16 08:23:00,94.234,94.249,94.213,94.229,186299996.0
2007-01-16 08:24:00,94.253,94.253,94.229,94.235,193599998.0
2007-01-16 08:25:00,94.225,94.245,94.201,94.23,238699997.0
2007-01-16 08:26:00,94.195,94.237,94.192,94.237,163700000.0
2007-01-16 08:27:00,94.22,94.249,94.21,94.241,219699997.0
2007-01-16 08:28:00,94.245,94.264,94.205,94.226,239500005.0
2007-01-16 08:29:00,94.242,94.257,94.225,94.242,289099995.0
2007-01-16 08:30:00,94.214,94.244,94.194,94.227,197999998.0
2007-01-16 08:31:00,94.245,94.245,94.192,94.196,235200003.0
2007-01-16 08:32:00,94.232,94.262,94.223,94.244,200700000.0
2007-01-16 08:33:00,94.247,94.265,94.232,94.252,334499999.0
2007-01-16 08:34:00,94.246,94.246,94.198,94.213,157199999.0
2007-01-16 08:35:00,94.206,94.247,94.198,94.218,98800001.0
2007-01-16 08:36:00,94.25,94.25,94.206,94.241,288299995.0
2007-01-16 08:37:00,94.259,94.259,94.195,94.195,203399998.0
2007-01-16 08:38:00,94.232,94.249,94.2,94.237,178299999.0
2007-01-16 08:39:00,94.231,94.251,94.206,94.235,214099999.0
2007-01-16 08:40:00,94.225,94.243,94.201,94.234,203599999.0
2007-01-16 08:41:00,94.244,94.266,94.229,94.235,189300002.0
2007-01-16 08:42:00,94.258,94.264,94.228,94.26,271300000.0
2007-01-16 08:43:00,94.226,94.255,94.222,94.239,112500001.0
2007-01-16 08:44:00,94.23,94.238,94.194,94.217,234000002.0
2007-01-16 08:45:00,94.232,94.246,94.207,94.228,137199999.0
2007-01-16 08:46:00,94.237,94.237,94.189,94.189,137500001.0
2007-01-16 08:47:00,94.206,94.228,94.205,94.223,166099999.0
2007-01-16 08:48:00,94.211,94.224,94.198,94.21,205800002.0
2007-01-16 08:49:00,94.202,94.223,94.181,94.21,193000002.0
2007-01-16 08:50:00,94.209,94.209,94.17,94.17,201499999.0
2007-01-16 08:51:00,94.19,94.218,94.176,94.183,243700000.0
2007-01-16 08:52:00,94.186,94.207,94.177,94.194,134799998.0
2007-01-16 08:53:00,94.163,94.186,94.142,94.18,213700003.0
2007-01-16 08:54:00,94.155,94.187,94.136,94.187,99599999.0
2007-01-16 08:55:00,94.161,94.181,94.15,94.167,176999999.0
2007-01-16 08:56:00,94.136,94.167,94.119,94.146,154100003.0
2007-01-16 08:57:00,94.157,94.188,94.146,94.169,155799998.0
2007-01-16 08:58:00,94.152,94.174,94.142,94.161,92600000.0
2007-01-16 08:59:00,94.145,94.17,94.127,94.17,236200002.0
2007-01-16 09:00:00,94.156,94.18,94.156,94.175,166799999.0
2007-01-16 09:01:00,94.14,94.185,94.118,94.158,148400000.0
2007-01-16 09:02:00,94.181,94.181,94.145,94.146,135099999.0
2007-01-16 09:03:00,94.167,94.173,94.135,94.14,243699997.0
2007-01-16 09:04:00,94.131,94.172,94.117,94.163,194100001.0
2007-01-16 09:05:00,94.164,94.183,94.145,94.183,212799999.0
2007-01-16 09:06:00,94.19,94.19,94.161,94.169,302499999.0
2007-01-16 09:07:00,94.159,94.192,94.15,94.192,112200001.0
2007-01-16 09:08:00,94.2,94.2,94.169,94.173,118600000.0
2007-01-16 09:09:00,94.195,94.196,94.165,94.182,134600000.0
2007-01-16 09:10:00,94.168,94.196,94.167,94.179,150300000.0
2007-01-16 09:11:00,94.199,94.215,94.168,94.185,225600000.0
2007-01-16 09:12:00,94.19,94.216,94.182,94.187,112500003.0
2007-01-16 09:13:00,94.15,94.195,94.145,94.174,124399999.0
2007-01-16 09:14:00,94.16,94.192,94.153,94.153,168199998.0
2007-01-16 09:15:00,94.163,94.22,94.16,94.22,137599999.0
2007-01-16 09:16:00,94.216,94.216,94.179,94.182,161099998.0
2007-01-16 09:17:00,94.187,94.208,94.18,94.208,225699999.0
2007-01-16 09:18:00,94.169,94.193,94.154,94.18,210299996.0
2007-01-16 09:19:00,94.169,94.179,94.144,94.15,206500002.0
2007-01-16 09:20:00,94.177,94.19,94.149,94.178,128100000.0
2007-01-16 09:21:00,94.191,94.191,94.153,94.154,142000002.0
2007-01-16 09:22:00,94.161,94.175,94.125,94.146,184299999.0
2007-01-16 09:23:00,94.148,94.171,94.136,94.152,126400000.0
2007-01-16 09:24:00,94.142,94.177,94.133,94.177,172600000.0
2007-01-16 09:25:00,94.176,94.179,94.158,94.16,210100000.0
2007-01-16 09:26:00,94.16,94.169,94.134,94.149,234899999.0
2007-01-16 09:27:00,94.165,94.189,94.126,94.163,202399999.0
2007-01-16 09:28:00,94.166,94.212,94.132,94.188,167800003.0
2007-01-16 09:29:00,94.169,94.196,94.152,94.16,105600000.0
2007-01-16 09:30:00,94.183,94.207,94.168,94.187,137100000.0
2007-01-16 09:31:00,94.195,94.214,94.17,94.185,220899997.0
2007-01-16 09:32:00,94.206,94.223,94.178,94.208,146600001.0
2007-01-16 09:33:00,94.186,94.206,94.172,94.195,147900001.0
2007-01-16 09:34:00,94.177,94.21,94.156,94.21,104199999.0
2007-01-16 09:35:00,94.237,94.265,94.226,94.249,175199996.0
2007-01-16 09:36:00,94.244,94.265,94.239,94.259,184199999.0
2007-01-16 09:37:00,94.257,94.28,94.257,94.28,134500001.0
2007-01-16 09:38:00,94.27,94.27,94.241,94.247,274399997.0
2007-01-16 09:39:00,94.282,94.309,94.274,94.297,219800004.0
2007-01-16 09:40:00,94.302,94.314,94.258,94.258,218999998.0
2007-01-16 09:41:00,94.25,94.252,94.216,94.232,127600000.0
2007-01-16 09:42:00,94.264,94.264,94.237,94.237,202100002.0
2007-01-16 09:43:00,94.231,94.243,94.209,94.209,152699998.0
2007-01-16 09:44:00,94.237,94.24,94.198,94.222,249699997.0
2007-01-16 09:45:00,94.248,94.266,94.234,94.247,166199997.0
2007-01-16 09:46:00,94.214,94.23,94.192,94.209,328100003.0
2007-01-16 09:47:00,94.209,94.216,94.183,94.183,140600000.0
2007-01-16 09:48:00,94.221,94.269,94.221,94.269,165899999.0
2007-01-16 09:49:00,94.27,94.3,94.25,94.3,256599998.0
2007-01-16 09:50:00,94.287,94.307,94.271,94.296,222800001.0
2007-01-16 09:51:00,94.295,94.301,94.263,94.263,191300000.0
2007-01-16 09:52:00,94.26,94.284,94.252,94.262,239699995.0
2007-01-16 09:53:00,94.248,94.272,94.21,94.215,246100000.0
2007-01-16 09:54:00,94.252,94.266,94.224,94.224,137400001.0
2007-01-16 09:55:00,94.273,94.283,94.238,94.238,150100002.0
2007-01-16 09:56:00,94.221,94.267,94.216,94.267,248100005.0
2007-01-16 09:57:00,94.214,94.262,94.214,94.257,171400001.0
2007-01-16 09:58:00,94.241,94.29,94.241,94.29,318000000.0
2007-01-16 09:59:00,94.24,94.264,94.216,94.23,154300001.0
2007-01-16 10:00:00,94.25,94.29,94.25,94.286,130999998.0
2007-01-16 10:01:00,94.286,94.291,94.269,94.272,245799997.0
2007-01-16 10:02:00,94.252,94.295,94.239,94.295,191600002.0
2007-01-16 10:03:00,94.299,94.316,94.265,94.282,255799997.0
2007-01-16 10:04:00,94.289,94.314,94.281,94.296,275900000.0
2007-01-16 10:05:00,94.276,94.296,94.261,94.29,168199999.0
2007-01-16 10:06:00,94.235,94.282,94.23,94.24,246100003.0
2007-01-16 10:07:00,94.285,94.304,94.278,94.295,314500002.0
2007-01-16 10:08:00,94.294,94.314,94.287,94.314,70600000.0
2007-01-16 10:09:00,94.313,94.313,94.262,94.276,188299999.0
2007-01-16 10:10:00,94.298,94.316,94.289,94.305,178800001.0
2007-01-16 10:11:00,94.315,94.353,94.309,94.338,134300001.0
2007-01-16 10:12:00,94.338,94.363,94.338,94.345,169000002.0
2007-01-16 10:13:00,94.283,94.31,94.267,94.284,112400000.0
2007-01-16 10:14:00,94.284,94.313,94.277,94.293,176199999.0
2007-01-16 10:15:00,94.275,94.3,94.26,94.298,81400001.0
2007-01-16 10:16:00,94.286,94.311,94.277,94.296,201600003.0
2007-01-16 10:17:00,94.283,94.321,94.275,94.283,204199998.0
2007-01-16 10:18:00,94.297,94.308,94.233,94.275,198199998.0
2007-01-16 10:19:00,94.302,94.313,94.284,94.286,176700001.0
2007-01-16 10:20:00,94.293,94.324,94.293,94.298,218699996.0
2007-01-16 10:21:00,94.304,94.316,94.289,94.295,137199998.0
2007-01-16 10:22:00,94.268,94.302,94.265,94.288,223600002.0
2007-01-16 10:23:00,94.254,94.278,94.235,94.278,155300000.0
2007-01-16 10:24:00,94.278,94.321,94.277,94.286,205099996.0
2007-01-16 10:25:00,94.272,94.314,94.26,94.303,198999997.0
2007-01-16 10:26:00,94.304,94.311,94.279,94.279,185700001.0
2007-01-16 10:27:00,94.313,94.313,94.262,94.272,253699997.0
2007-01-16 10:28:00,94.288,94.309,94.272,94.307,203300001.0
2007-01-16 10:29:00,94.241,94.304,94.241,94.277,313200001.0
2007-01-16 10:30:00,94.298,94.308,94.269,94.296,218100000.0
2007-01-16 10:31:00,94.314,94.321,94.286,94.286,208899999.0
2007-01-16 10:32:00,94.317,94.321,94.249,94.249,155400000.0
2007-01-16 10:33:00,94.294,94.312,94.278,94.278,142300000.0
2007-01-16 10:34:00,94.277,94.323,94.275,94.291,193800002.0
2007-01-16 10:35:00,94.323,94.346,94.315,94.332,131500000.0
2007-01-16 10:36:00,94.299,94.332,94.293,94.318,183099999.0
2007-01-16 10:37:00,94.292,94.307,94.273,94.306,161100002.0
2007-01-16 10:38:00,94.295,94.313,94.274,94.307,154799999.0
2007-01-16 10:39:00,94.284,94.309,94.28,94.297,277400000.0
2007-01-16 10:40:00,94.28,94.303,94.268,94.29,207100003.0
2007-01-16 10:41:00,94.296,94.311,94.277,94.277,312499998.0
2007-01-16 10:42:00,94.285,94.304,94.284,94.297,224800001.0
2007-01-16 10:43:00,94.293,94.308,94.279,94.282,179000000.0
2007-01-16 10:44:00,94.289,94.322,94.289,94.296,186100001.0
2007-01-16 10:45:00,94.281,94.299,94.266,94.296,196600000.0
2007-01-16 10:46:00,94.287,94.311,94.281,94.306,104800001.0
2007-01-16 10:47:00,94.301,94.315,94.285,94.285,255999997.0
2007-01-16 10:48:00,94.288,94.303,94.262,94.291,192399997.0
2007-01-16 10:49:00,94.288,94.288,94.243,94.271,195499996.0
2007-01-16 10:50:00,94.275,94.295,94.257,94.286,203100001.0
2007-01-16 10:51:00,94.294,94.323,94.294,94.314,197900000.0
2007-01-16 10:52:00,94.306,94.312,94.263,94.291,211699998.0
2007-01-16 10:53:00,94.316,94.316,94.266,94.266,152700000.0
2007-01-16 10:54:00,94.297,94.301,94.271,94.286,202999998.0
2007-01-16 10:55:00,94.303,94.313,94.284,94.296,288900000.0
2007-01-16 10:56:00,94.284,94.299,94.27,94.277,162600001.0
2007-01-16 10:57:00,94.314,94.314,94.287,94.288,211100001.0
2007-01-16 10:58:00,94.274,94.299,94.268,94.299,218399997.0
2007-01-16 10:59:00,94.304,94.313,94.285,94.289,273499997.0
2007-01-16 11:00:00,94.305,94.305,94.236,94.254,231799997.0
2007-01-16 11:01:00,94.284,94.306,94.253,94.306,249099999.0
2007-01-16 11:02:00,94.284,94.323,94.271,94.277,163100000.0
2007-01-16 11:03:00,94.315,94.33,94.296,94.317,295200001.0
2007-01-16 11:04:00,94.309,94.336,94.305,94.327,209300003.0
2007-01-16 11:05:00,94.321,94.335,94.297,94.316,221100004.0
2007-01-16 11:06:00,94.319,94.341,94.299,94.312,362700001.0
2007-01-16 11:07:00,94.315,94.34,94.286,94.34,270900003.0
2007-01-16 11:08:00,94.322,94.348,94.307,94.316,338000001.0
2007-01-16 11:09:00,94.305,94.34,94.304,94.312,169800000.0
2007-01-16 11:10:00,94.303,94.322,94.28,94.292,212799998.0
2007-01-16 11:11:00,94.304,94.33,94.295,94.316,280499999.0
2007-01-16 11:12:00,94.319,94.319,94.289,94.298,134200000.0
2007-01-16 11:13:00,94.266,94.31,94.233,94.31,255700001.0
2007-01-16 11:14:00,94.293,94.293,94.258,94.291,119699998.0
2007-01-16 11:15:00,94.299,94.305,94.244,94.244,206600003.0
2007-01-16 11:16:00,94.317,94.317,94.265,94.31,134799999.0
2007-01-16 11:17:00,94.246,94.3,94.237,94.3,186500001.0
2007-01-16 11:18:00,94.307,94.318,94.253,94.275,262399996.0
2007-01-16 11:19:00,94.282,94.306,94.259,94.275,212499999.0
2007-01-16 11:20:00,94.264,94.31,94.264,94.303,118600003.0
2007-01-16 11:21:00,94.273,94.304,94.261,94.291,154300002.0
2007-01-16 11:22:00,94.278,94.311,94.26,94.288,180100000.0
2007-01-16 11:23:00,94.252,94.329,94.252,94.311,150200000.0
2007-01-16 11:24:00,94.275,94.307,94.254,94.276,194899996.0
2007-01-16 11:25:00,94.31,94.327,94.295,94.317,265100000.0
2007-01-16 11:26:00,94.317,94.317,94.225,94.256,147499998.0
2007-01-16 11:27:00,94.294,94.314,94.291,94.292,162099998.0
2007-01-16 11:28:00,94.303,94.308,94.239,94.25,272900002.0
2007-01-16 11:29:00,94.307,94.315,94.294,94.303,263799999.0
2007-01-16 11:30:00,94.276,94.293,94.239,94.275,130200001.0
2007-01-16 11:31:00,94.287,94.298,94.209,94.22,182400001.0
2007-01-16 11:32:00,94.284,94.316,94.247,94.293,232299996.0
2007-01-16 11:33:00,94.322,94.322,94.279,94.305,289999995.0
2007-01-16 11:34:00,94.289,94.295,94.259,94.275,124599999.0
2007-01-16 11:35:00,94.28,94.295,94.252,94.27,179700003.0
2007-01-16 11:36:00,94.284,94.292,94.259,94.277,228099995.0
2007-01-16 11:37:00,94.292,94.298,94.236,94.236,277599999.0
2007-01-16 11:38:00,94.289,94.298,94.249,94.281,254200000.0
2007-01-16 11:39:00,94.282,94.294,94.234,94.278,236899999.0
2007-01-16 11:40:00,94.279,94.312,94.256,94.29,123400001.0
2007-01-16 11:41:00,94.314,94.323,94.299,94.307,201099999.0
2007-01-16 11:42:00,94.33,94.353,94.317,94.324,250500002.0
2007-01-16 11:43:00,94.336,94.336,94.278,94.278,219500004.0
2007-01-16 11:44:00,94.344,94.344,94.309,94.31,243100001.0
2007-01-16 11:45:00,94.324,94.35,94.324,94.346,345899995.0
2007-01-16 11:46:00,94.302,94.348,94.279,94.328,133000001.0
2007-01-16 11:47:00,94.312,94.322,94.281,94.291,325799999.0
2007-01-16 11:48:00,94.303,94.333,94.287,94.31,196199999.0
2007-01-16 11:49:00,94.306,94.352,94.306,94.347,190899997.0
2007-01-16 11:50:00,94.315,94.337,94.301,94.317,144000001.0
2007-01-16 11:51:00,94.347,94.353,94.291,94.336,366800002.0
2007-01-16 11:52:00,94.315,94.34,94.289,94.312,282700002.0
2007-01-16 11:53:00,94.347,94.353,94.305,94.311,200699998.0
2007-01-16 11:54:00,94.313,94.327,94.278,94.282,205299999.0
2007-01-16 11:55:00,94.28,94.329,94.277,94.329,135700002.0
2007-01-16 11:56:00,94.356,94.37,94.328,94.36,181600003.0
2007-01-16 11:57:00,94.356,94.371,94.322,94.37,197300000.0
2007-01-16 11:58:00,94.377,94.406,94.369,94.381,147100000.0
2007-01-16 11:59:00,94.361,94.366,94.323,94.341,323300001.0
2007-01-16 12:00:00,94.353,94.365,94.332,94.342,228699998.0
2007-01-16 12:01:00,94.35,94.369,94.337,94.347,162399999.0
2007-01-16 12:02:00,94.347,94.364,94.331,94.345,292900002.0
2007-01-16 12:03:00,94.341,94.341,94.285,94.319,154300001.0
2007-01-16 12:04:00,94.32,94.346,94.296,94.324,170500001.0
2007-01-16 12:05:00,94.325,94.344,94.307,94.315,155899998.0
2007-01-16 12:06:00,94.301,94.324,94.291,94.322,194299999.0
2007-01-16 12:07:00,94.319,94.327,94.276,94.301,217200001.0
2007-01-16 12:08:00,94.308,94.322,94.294,94.304,140299999.0
2007-01-16 12:09:00,94.308,94.331,94.308,94.318,97899999.0
2007-01-16 12:10:00,94.301,94.371,94.294,94.32,174300002.0
2007-01-16 12:11:00,94.321,94.322,94.29,94.299,212199998.0
2007-01-16 12:12:00,94.304,94.328,94.28,94.308,293899995.0
2007-01-16 12:13:00,94.312,94.329,94.293,94.311,172999998.0
2007-01-16 12:14:00,94.292,94.317,94.292,94.307,153600001.0
2007-01-16 12:15:00,94.287,94.31,94.281,94.31,186299998.0
2007-01-16 12:16:00,94.304,94.308,94.28,94.28,337899994.0
2007-01-16 12:17:00,94.292,94.292,94.262,94.265,191100000.0
2007-01-16 12:18:00,94.259,94.279,94.251,94.27,232200000.0
2007-01-16 12:19:00,94.265,94.28,94.25,94.256,209199999.0
2007-01-16 12:20:00,94.265,94.288,94.251,94.287,233900004.0
2007-01-16 12:21:00,94.284,94.309,94.272,94.272,165100002.0
2007-01-16 12:22:00,94.286,94.305,94.268,94.272,259000004.0
2007-01-16 12:23:00,94.295,94.298,94.271,94.28,154500000.0
2007-01-16 12:24:00,94.289,94.312,94.28,94.31,264400001.0
2007-01-16 12:25:00,94.274,94.308,94.256,94.308,252000001.0
2007-01-16 12:26:00,94.307,94.329,94.295,94.298,195300001.0
2007-01-16 12:27:00,94.296,94.327,94.287,94.314,135899998.0
2007-01-16 12:28:00,94.313,94.322,94.288,94.288,295499999.0
2007-01-16 12:29:00,94.307,94.34,94.303,94.34,193800000.0
2007-01-16 12:30:00,94.321,94.347,94.289,94.306,231900000.0
2007-01-16 12:31:00,94.329,94.338,94.306,94.338,165700002.0
2007-01-16 12:32:00,94.329,94.339,94.305,94.323,253200000.0
2007-01-16 12:33:00,94.313,94.368,94.313,94.352,187400002.0
2007-01-16 12:34:00,94.34,94.358,94.299,94.334,142299999.0
2007-01-16 12:35:00,94.353,94.366,94.337,94.353,172599998.0
2007-01-16 12:36:00,94.344,94.371,94.34,94.355,170700000.0
2007-01-16 12:37:00,94.344,94.378,94.331,94.378,167100000.0
2007-01-16 12:38:00,94.395,94.397,94.339,94.346,220900002.0
2007-01-16 12:39:00,94.357,94.372,94.344,94.366,220699999.0
2007-01-16 12:40:00,94.336,94.372,94.32,94.372,213699999.0
2007-01-16 12:41:00,94.348,94.373,94.332,94.356,291499993.0
2007-01-16 12:42:00,94.327,94.349,94.316,94.329,178900000.0
2007-01-16 12:43:00,94.29,94.349,94.279,94.301,321599997.0
2007-01-16 12:44:00,94.324,94.362,94.324,94.347,156600002.0
2007-01-16 12:45:00,94.353,94.378,94.349,94.378,108300000.0
2007-01-16 12:46:00,94.343,94.371,94.343,94.365,142400000.0
2007-01-16 12:47:00,94.329,94.37,94.294,94.37,171099999.0
2007-01-16 12:48:00,94.362,94.38,94.353,94.374,183600003.0
2007-01-16 12:49:00,94.356,94.373,94.332,94.365,266599998.0
2007-01-16 12:50:00,94.369,94.395,94.357,94.379,149300001.0
2007-01-16 12:51:00,94.381,94.416,94.375,94.415,236799999.0
2007-01-16 12:52:00,94.41,94.419,94.39,94.403,281200001.0
2007-01-16 12:53:00,94.38,94.411,94.361,94.38,226300002.0
2007-01-16 12:54:00,94.378,94.401,94.37,94.391,228999999.0
2007-01-16 12:55:00,94.373,94.383,94.353,94.371,195900001.0
2007-01-16 12:56:00,94.371,94.385,94.36,94.375,135900002.0
2007-01-16 12:57:00,94.377,94.377,94.327,94.363,96800000.0
2007-01-16 12:58:00,94.382,94.382,94.33,94.341,147700001.0
2007-01-16 12:59:00,94.328,94.35,94.314,94.343,144599998.0
2007-01-16 13:00:00,94.369,94.388,94.357,94.374,119200001.0
2007-01-16 13:01:00,94.36,94.378,94.35,94.368,113100000.0
2007-01-16 13:02:00,94.348,94.383,94.345,94.371,184599996.0
2007-01-16 13:03:00,94.351,94.373,94.328,94.352,305999999.0
2007-01-16 13:04:00,94.316,94.361,94.316,94.34,170499999.0
2007-01-16 13:05:00,94.371,94.371,94.339,94.339,200099999.0
2007-01-16 13:06:00,94.357,94.357,94.298,94.303,270199991.0
2007-01-16 13:07:00,94.322,94.376,94.316,94.372,178100001.0
2007-01-16 13:08:00,94.349,94.37,94.31,94.339,192200002.0
2007-01-16 13:09:00,94.306,94.326,94.284,94.314,287499995.0
2007-01-16 13:10:00,94.285,94.338,94.28,94.323,126699999.0
2007-01-16 13:11:00,94.315,94.337,94.299,94.332,157400002.0
2007-01-16 13:12:00,94.32,94.344,94.275,94.344,191699999.0
2007-01-16 13:13:00,94.338,94.356,94.316,94.336,213800003.0
2007-01-16 13:14:00,94.352,94.363,94.317,94.332,274299998.0
2007-01-16 13:15:00,94.318,94.348,94.309,94.348,255699999.0
2007-01-16 13:16:00,94.325,94.36,94.316,94.338,304599996.0
2007-01-16 13:17:00,94.311,94.34,94.294,94.339,128300000.0
2007-01-16 13:18:00,94.307,94.351,94.286,94.331,151900000.0
2007-01-16 13:19:00,94.319,94.35,94.304,94.32,204300000.0
2007-01-16 13:20:00,94.342,94.351,94.329,94.345,222300000.0
2007-01-16 13:21:00,94.343,94.347,94.318,94.329,247799997.0
2007-01-16 13:22:00,94.305,94.329,94.297,94.329,123400002.0
2007-01-16 13:23:00,94.347,94.355,94.333,94.34,217200000.0
2007-01-16 13:24:00,94.351,94.355,94.327,94.33,346799997.0
2007-01-16 13:25:00,94.332,94.338,94.301,94.322,203999997.0
2007-01-16 13:26:00,94.32,94.325,94.287,94.293,144599999.0
2007-01-16 13:27:00,94.337,94.342,94.309,94.318,271700001.0
2007-01-16 13:28:00,94.335,94.351,94.318,94.335,140299999.0
2007-01-16 13:29:00,94.316,94.353,94.306,94.353,143800000.0
2007-01-16 13:30:00,94.318,94.351,94.318,94.345,175800001.0
2007-01-16 13:31:00,94.314,94.338,94.279,94.327,294999998.0
2007-01-16 13:32:00,94.299,94.335,94.294,94.324,237599998.0
2007-01-16 13:33:00,94.313,94.324,94.288,94.299,159600002.0
2007-01-16 13:34:00,94.333,94.339,94.296,94.296,183100002.0
2007-01-16 13:35:00,94.302,94.327,94.293,94.317,231200000.0
2007-01-16 13:36:00,94.303,94.331,94.29,94.306,205499998.0
2007-01-16 13:37:00,94.326,94.342,94.299,94.335,260499999.0
2007-01-16 13:38:00,94.316,94.339,94.296,94.32,179900001.0
2007-01-16 13:39:00,94.315,94.334,94.27,94.309,190800001.0
2007-01-16 13:40:00,94.323,94.357,94.311,94.357,193300001.0
2007-01-16 13:41:00,94.335,94.366,94.332,94.355,149700000.0
2007-01-16 13:42:00,94.346,94.39,94.337,94.384,238799999.0
2007-01-16 13:43:00,94.379,94.381,94.35,94.359,154000000.0
2007-01-16 13:44:00,94.397,94.412,94.374,94.374,235999999.0
2007-01-16 13:45:00,94.355,94.373,94.334,94.36,222399999.0
2007-01-16 13:46:00,94.366,94.376,94.342,94.352,266600001.0
2007-01-16 13:47:00,94.356,94.373,94.333,94.34,200500000.0
2007-01-16 13:48:00,94.34,94.357,94.33,94.357,244299999.0
2007-01-16 13:49:00,94.342,94.363,94.324,94.361,279799996.0
2007-01-16 13:50:00,94.351,94.351,94.314,94.314,161399999.0
2007-01-16 13:51:00,94.341,94.368,94.332,94.368,154699995.0
2007-01-16 13:52:00,94.316,94.384,94.299,94.361,176499998.0
2007-01-16 13:53:00,94.366,94.384,94.348,94.367,97700000.0
2007-01-16 13:54:00,94.384,94.399,94.366,94.376,174600005.0
2007-01-16 13:55:00,94.369,94.39,94.337,94.343,211399999.0
2007-01-16 13:56:00,94.348,94.394,94.33,94.376,171599998.0
2007-01-16 13:57:00,94.374,94.397,94.368,94.397,214700001.0
2007-01-16 13:58:00,94.41,94.425,94.396,94.411,134700000.0
2007-01-16 13:59:00,94.442,94.477,94.434,94.445,129800000.0
2007-01-16 14:00:00,94.462,94.477,94.445,94.464,201000001.0
2007-01-16 14:01:00,94.448,94.478,94.446,94.465,219100000.0
2007-01-16 14:02:00,94.435,94.461,94.403,94.435,182099997.0
2007-01-16 14:03:00,94.479,94.511,94.471,94.484,202499999.0
2007-01-16 14:04:00,94.455,94.477,94.426,94.463,206199999.0
2007-01-16 14:05:00,94.451,94.478,94.425,94.435,168000000.0
2007-01-16 14:06:00,94.419,94.441,94.397,94.418,230999999.0
2007-01-16 14:07:00,94.451,94.496,94.451,94.492,314400004.0
2007-01-16 14:08:00,94.477,94.509,94.462,94.483,155900002.0
2007-01-16 14:09:00,94.48,94.522,94.48,94.513,210000001.0
2007-01-16 14:10:00,94.508,94.508,94.468,94.468,133200002.0
2007-01-16 14:11:00,94.469,94.486,94.444,94.455,243300000.0
2007-01-16 14:12:00,94.446,94.474,94.443,94.474,169100001.0
2007-01-16 14:13:00,94.463,94.501,94.454,94.469,171399997.0
2007-01-16 14:14:00,94.493,94.493,94.423,94.423,184000000.0
2007-01-16 14:15:00,94.431,94.452,94.417,94.435,290899997.0
2007-01-16 14:16:00,94.449,94.449,94.416,94.431,211799998.0
2007-01-16 14:17:00,94.412,94.436,94.402,94.434,126999999.0
2007-01-16 14:18:00,94.421,94.433,94.4,94.409,134500001.0
2007-01-16 14:19:00,94.445,94.46,94.413,94.432,124499999.0
2007-01-16 14:20:00,94.41,94.427,94.385,94.398,198200002.0
2007-01-16 14:21:00,94.428,94.447,94.419,94.431,84400000.0
2007-01-16 14:22:00,94.412,94.436,94.41,94.433,183299998.0
2007-01-16 14:23:00,94.423,94.429,94.386,94.419,198900002.0
2007-01-16 14:24:00,94.398,94.418,94.377,94.402,223200002.0
2007-01-16 14:25:00,94.407,94.444,94.401,94.417,91900001.0
2007-01-16 14:26:00,94.429,94.451,94.392,94.42,186999998.0
2007-01-16 14:27:00,94.426,94.443,94.401,94.416,177300001.0
2007-01-16 14:28:00,94.425,94.453,94.384,94.404,115100001.0
2007-01-16 14:29:00,94.443,94.444,94.411,94.42,220900000.0
2007-01-16 14:30:00,94.428,94.456,94.428,94.433,224000001.0
2007-01-16 14:31:00,94.435,94.435,94.391,94.411,154400001.0
2007-01-16 14:32:00,94.442,94.444,94.415,94.431,123899999.0
2007-01-16 14:33:00,94.423,94.443,94.396,94.409,228999999.0
2007-01-16 14:34:00,94.412,94.442,94.396,94.412,195300001.0
2007-01-16 14:35:00,94.408,94.437,94.375,94.384,124599998.0
2007-01-16 14:36:00,94.422,94.426,94.378,94.378,164300000.0
2007-01-16 14:37:00,94.431,94.452,94.409,94.429,264799996.0
2007-01-16 14:38:00,94.43,94.474,94.409,94.448,136300001.0
2007-01-16 14:39:00,94.447,94.48,94.425,94.428,232699998.0
2007-01-16 14:40:00,94.473,94.516,94.465,94.515,233900003.0
2007-01-16 14:41:00,94.501,94.517,94.456,94.501,177400002.0
2007-01-16 14:42:00,94.463,94.502,94.46,94.484,158699999.0
2007-01-16 14:43:00,94.452,94.489,94.45,94.468,142400001.0
2007-01-16 14:44:00,94.484,94.491,94.441,94.473,177300004.0
2007-01-16 14:45:00,94.481,94.51,94.477,94.51,135300002.0
2007-01-16 14:46:00,94.501,94.518,94.475,94.489,206400003.0
2007-01-16 14:47:00,94.485,94.505,94.475,94.489,155300001.0
2007-01-16 14:48:00,94.463,94.491,94.449,94.457,102099998.0
2007-01-16 14:49:00,94.47,94.498,94.47,94.498,194500001.0
2007-01-16 14:50:00,94.503,94.538,94.503,94.538,96199999.0
2007-01-16 14:51:00,94.532,94.545,94.513,94.532,180299998.0
2007-01-16 14:52:00,94.529,94.542,94.519,94.535,122900000.0
2007-01-16 14:53:00,94.539,94.548,94.519,94.526,248700000.0
2007-01-16 14:54:00,94.528,94.544,94.524,94.537,169000000.0
2007-01-16 14:55:00,94.523,94.523,94.49,94.499,129900000.0
2007-01-16 14:56:00,94.51,94.517,94.486,94.486,178700004.0
2007-01-16 14:57:00,94.472,94.487,94.458,94.473,244199995.0
2007-01-16 14:58:00,94.464,94.508,94.464,94.482,212800003.0
2007-01-16 14:59:00,94.456,94.513,94.441,94.513,144999998.0
2007-01-16 15:00:00,94.495,94.511,94.478,94.492,252199997.0
2007-01-16 15:01:00,94.51,94.51,94.482,94.484,287000002.0
2007-01-16 15:02:00,94.512,94.514,94.491,94.493,171800000.0
2007-01-16 15:03:00,94.506,94.521,94.481,94.483,123900001.0
2007-01-16 15:04:00,94.511,94.546,94.495,94.535,250799999.0
2007-01-16 15:05:00,94.529,94.548,94.524,94.529,259100002.0
2007-01-16 15:06:00,94.508,94.523,94.473,94.504,216199999.0
2007-01-16 15:07:00,94.519,94.523,94.464,94.497,118600000.0
2007-01-16 15:08:00,94.534,94.568,94.522,94.522,313700004.0
2007-01-16 15:09:00,94.521,94.551,94.509,94.517,223900003.0
2007-01-16 15:10:00,94.558,94.561,94.532,94.557,253499998.0
2007-01-16 15:11:00,94.531,94.559,94.528,94.545,205999998.0
2007-01-16 15:12:00,94.506,94.547,94.473,94.506,252099997.0
2007-01-16 15:13:00,94.554,94.593,94.551,94.573,233199998.0
2007-01-16 15:14:00,94.57,94.606,94.562,94.578,241600003.0
2007-01-16 15:15:00,94.596,94.596,94.564,94.571,185799998.0
2007-01-16 15:16:00,94.598,94.604,94.567,94.583,155399998.0
2007-01-16 15:17:00,94.609,94.639,94.592,94.614,172600000.0
2007-01-16 15:18:00,94.634,94.639,94.612,94.622,237400000.0
2007-01-16 15:19:00,94.584,94.614,94.571,94.597,205100000.0
2007-01-16 15:20:00,94.607,94.625,94.589,94.593,145300001.0
2007-01-16 15:21:00,94.604,94.635,94.601,94.605,182600000.0
2007-01-16 15:22:00,94.602,94.635,94.589,94.614,69199999.0
2007-01-16 15:23:00,94.64,94.641,94.622,94.625,116799999.0
2007-01-16 15:24:00,94.617,94.636,94.602,94.628,147399998.0
2007-01-16 15:25:00,94.636,94.645,94.616,94.631,51800000.0
2007-01-16 15:26:00,94.616,94.636,94.587,94.636,181900001.0
2007-01-16 15:27:00,94.621,94.621,94.58,94.588,122199999.0
2007-01-16 15:28:00,94.61,94.634,94.61,94.632,155999999.0
2007-01-16 15:29:00,94.632,94.643,94.613,94.643,236600002.0
2007-01-16 15:30:00,94.631,94.655,94.611,94.632,132900000.0
2007-01-16 15:31:00,94.635,94.649,94.615,94.625,128800002.0
2007-01-16 15:32:00,94.608,94.636,94.595,94.615,202700001.0
2007-01-16 15:33:00,94.608,94.628,94.594,94.594,182699998.0
2007-01-16 15:34:00,94.628,94.643,94.603,94.603,268900003.0
2007-01-16 15:35:00,94.618,94.634,94.6,94.62,176000001.0
2007-01-16 15:36:00,94.636,94.653,94.626,94.647,198300003.0
2007-01-16 15:37:00,94.636,94.641,94.611,94.611,250400000.0
2007-01-16 15:38:00,94.643,94.643,94.608,94.612,145399999.0
2007-01-16 15:39:00,94.611,94.62,94.59,94.606,147100000.0
2007-01-16 15:40:00,94.599,94.607,94.527,94.561,276599998.0
2007-01-16 15:41:00,94.572,94.606,94.572,94.599,158300002.0
2007-01-16 15:42:00,94.586,94.603,94.577,94.59,141100000.0
2007-01-16 15:43:00,94.564,94.596,94.541,94.596,378100001.0
2007-01-16 15:44:00,94.594,94.615,94.584,94.61,116100001.0
2007-01-16 15:45:00,94.605,94.622,94.571,94.59,253700002.0
2007-01-16 15:46:00,94.596,94.624,94.58,94.603,232699999.0
2007-01-16 15:47:00,94.622,94.622,94.591,94.607,176099998.0
2007-01-16 15:48:00,94.622,94.633,94.583,94.61,247099998.0
2007-01-16 15:49:00,94.593,94.608,94.57,94.59,229899998.0
2007-01-16 15:50:00,94.606,94.606,94.56,94.565,228400000.0
2007-01-16 15:51:00,94.573,94.616,94.569,94.584,168699998.0
2007-01-16 15:52:00,94.608,94.629,94.578,94.601,308499995.0
2007-01-16 15:53:00,94.603,94.625,94.599,94.617,148700002.0
2007-01-16 15:54:00,94.592,94.617,94.588,94.612,118299999.0
2007-01-16 15:55:00,94.575,94.601,94.546,94.548,225399999.0
2007-01-16 15:56:00,94.58,94.602,94.56,94.579,131800000.0
2007-01-16 15:57:00,94.588,94.595,94.568,94.568,244099998.0
2007-01-16 15:58:00,94.589,94.599,94.565,94.565,102100001.0
2007-01-16 15:59:00,94.577,94.61,94.571,94.592,123000000.0
2007-01-16 16:00:00,94.59,94.62,94.566,94.591,319699999.0
2007-01-16 16:01:00,94.629,94.636,94.58,94.583,207799998.0
2007-01-16 16:02:00,94.57,94.606,94.568,94.585,146699999.0
2007-01-16 16:03:00,94.607,94.607,94.569,94.573,115600000.0
2007-01-16 16:04:00,94.579,94.596,94.56,94.571,184299998.0
2007-01-16 16:05:00,94.573,94.59,94.558,94.586,238599999.0
2007-01-16 16:06:00,94.586,94.59,94.551,94.556,115400000.0
2007-01-16 16:07:00,94.556,94.613,94.537,94.588,147800002.0
2007-01-16 16:08:00,94.614,94.628,94.601,94.616,79800000.0
2007-01-16 16:09:00,94.622,94.622,94.589,94.592,212200001.0
2007-01-16 16:10:00,94.601,94.618,94.575,94.593,240100002.0
2007-01-16 16:11:00,94.588,94.612,94.571,94.58,248599998.0
2007-01-16 16:12:00,94.579,94.601,94.573,94.584,76100000.0
2007-01-16 16:13:00,94.56,94.586,94.554,94.566,211299999.0
2007-01-16 16:14:00,94.557,94.579,94.531,94.552,175499998.0
2007-01-16 16:15:00,94.55,94.57,94.539,94.566,137400000.0
2007-01-16 16:16:00,94.547,94.567,94.533,94.549,255400001.0
2007-01-16 16:17:00,94.569,94.582,94.549,94.571,283699995.0
2007-01-16 16:18:00,94.558,94.582,94.521,94.567,193800001.0
2007-01-16 16:19:00,94.511,94.576,94.511,94.574,139300001.0
2007-01-16 16:20:00,94.552,94.578,94.508,94.514,291400003.0
2007-01-16 16:21:00,94.502,94.531,94.495,94.521,241499999.0
2007-01-16 16:22:00,94.528,94.538,94.51,94.511,209099999.0
2007-01-16 16:23:00,94.523,94.523,94.48,94.48,197599999.0
2007-01-16 16:24:00,94.474,94.502,94.471,94.488,225500001.0
2007-01-16 16:25:00,94.48,94.499,94.462,94.479,176600000.0
2007-01-16 16:26:00,94.492,94.493,94.462,94.472,101400000.0
2007-01-16 16:27:00,94.492,94.513,94.474,94.499,300799993.0
2007-01-16 16:28:00,94.497,94.525,94.49,94.52,216200001.0
2007-01-16 16:29:00,94.506,94.532,94.506,94.525,184700000.0
2007-01-16 16:30:00,94.523,94.527,94.493,94.501,308100003.0
2007-01-16 16:31:00,94.488,94.508,94.441,94.447,258099999.0
2007-01-16 16:32:00,94.437,94.461,94.431,94.452,238499997.0
2007-01-16 16:33:00,94.444,94.487,94.444,94.482,155300000.0
2007-01-16 16:34:00,94.465,94.465,94.434,94.438,102800002.0
2007-01-16 16:35:00,94.47,94.476,94.453,94.453,170600002.0
2007-01-16 16:36:00,94.463,94.475,94.441,94.456,197299997.0
2007-01-16 16:37:00,94.476,94.476,94.43,94.439,84899998.0
2007-01-16 16:38:00,94.445,94.46,94.403,94.429,157400002.0
2007-01-16 16:39:00,94.454,94.467,94.436,94.458,204799999.0
2007-01-16 16:40:00,94.444,94.472,94.437,94.47,230399999.0
2007-01-16 16:41:00,94.47,94.474,94.443,94.462,156600001.0
2007-01-16 16:42:00,94.455,94.471,94.444,94.465,344900002.0
2007-01-16 16:43:00,94.458,94.482,94.458,94.48,72200000.0
2007-01-16 16:44:00,94.483,94.499,94.472,94.479,147500001.0
2007-01-16 16:45:00,94.46,94.494,94.436,94.481,249899997.0
2007-01-16 16:46:00,94.484,94.513,94.48,94.483,211299999.0
2007-01-16 16:47:00,94.509,94.518,94.484,94.495,185799999.0
2007-01-16 16:48:00,94.485,94.517,94.483,94.502,136800000.0
2007-01-16 16:49:00,94.504,94.511,94.479,94.479,131900001.0
2007-01-16 16:50:00,94.499,94.508,94.449,94.457,184200003.0
2007-01-16 16:51:00,94.459,94.488,94.457,94.488,126399999.0
2007-01-16 16:52:00,94.474,94.514,94.465,94.514,221200002.0
2007-01-16 16:53:00,94.489,94.506,94.465,94.483,262700002.0
2007-01-16 16:54:00,94.483,94.501,94.447,94.488,253299998.0
2007-01-16 16:55:00,94.456,94.498,94.439,94.457,195899999.0
2007-01-16 16:56:00,94.476,94.487,94.456,94.487,104300000.0
2007-01-16 16:57:00,94.456,94.482,94.446,94.482,269499998.0
2007-01-16 16:58:00,94.482,94.489,94.46,94.467,185399999.0
2007-01-16 16:59:00,94.473,94.484,94.432,94.436,148699999.0
2007-01-16 17:00:00,94.458,94.46,94.443,94.445,209099999.0
2007-01-16 17:01:00,94.461,94.474,94.442,94.442,200499999.0
2007-01-16 17:02:00,94.451,94.479,94.451,94.473,230600002.0
2007-01-16 17:03:00,94.473,94.488,94.453,94.48,234100001.0
2007-01-16 17:04:00,94.483,94.502,94.445,94.472,277299999.0
2007-01-16 17:05:00,94.462,94.481,94.456,94.468,71699999.0
2007-01-16 17:06:00,94.44,94.473,94.436,94.453,185099998.0
2007-01-16 17:07:00,94.457,94.474,94.44,94.459,253900000.0
2007-01-16 17:08:00,94.457,94.496,94.457,94.496,162000001.0
2007-01-16 17:09:00,94.474,94.507,94.457,94.482,221600003.0
2007-01-16 17:10:00,94.478,94.499,94.467,94.49,214500003.0
2007-01-16 17:11:00,94.488,94.505,94.474,94.492,299400000.0
2007-01-16 17:12:00,94.497,94.519,94.494,94.512,170900000.0
2007-01-16 17:13:00,94.515,94.517,94.465,94.499,186400002.0
2007-01-16 17:14:00,94.496,94.524,94.489,94.524,126399999.0
2007-01-16 17:15:00,94.513,94.532,94.465,94.498,164999998.0
2007-01-16 17:16:00,94.496,94.518,94.49,94.502,176600003.0
2007-01-16 17:17:00,94.501,94.517,94.47,94.487,199099998.0
2007-01-16 17:18:00,94.487,94.488,94.459,94.474,115399999.0
2007-01-16 17:19:00,94.452,94.492,94.445,94.462,146100001.0
2007-01-16 17:20:00,94.5,94.508,94.427,94.428,197899999.0
2007-01-16 17:21:00,94.498,94.515,94.487,94.51,191800001.0
2007-01-16 17:22:00,94.455,94.505,94.441,94.488,170500000.0
2007-01-16 17:23:00,94.46,94.519,94.453,94.519,169500001.0
2007-01-16 17:24:00,94.481,94.522,94.481,94.514,159100000.0
2007-01-16 17:25:00,94.496,94.509,94.465,94.465,166700000.0
2007-01-16 17:26:00,94.48,94.502,94.45,94.45,178700002.0
2007-01-16 17:27:00,94.526,94.532,94.492,94.512,158400000.0
2007-01-16 17:28:00,94.501,94.506,94.475,94.498,285400001.0
2007-01-16 17:29:00,94.484,94.494,94.461,94.482,199000000.0
2007-01-16 17:30:00,94.455,94.481,94.455,94.477,238199998.0
2007-01-16 17:31:00,94.468,94.488,94.451,94.461,169600002.0
2007-01-16 17:32:00,94.436,94.494,94.436,94.494,139399998.0
2007-01-16 17:33:00,94.474,94.503,94.455,94.493,166899998.0
2007-01-16 17:34:00,94.478,94.499,94.472,94.486,162600000.0
2007-01-16 17:35:00,94.473,94.495,94.462,94.487,244300003.0
2007-01-16 17:36:00,94.482,94.488,94.464,94.476,178599999.0
2007-01-16 17:37:00,94.485,94.487,94.463,94.475,155299999.0
2007-01-16 17:38:00,94.483,94.492,94.459,94.459,224499998.0
2007-01-16 17:39:00,94.454,94.475,94.438,94.459,284000002.0
2007-01-16 17:40:00,94.464,94.466,94.427,94.442,274500000.0
2007-01-16 17:41:00,94.447,94.465,94.42,94.445,199500002.0
2007-01-16 17:42:00,94.44,94.465,94.42,94.446,103500000.0
2007-01-16 17:43:00,94.468,94.468,94.432,94.448,128100000.0
2007-01-16 17:44:00,94.469,94.48,94.449,94.468,251200000.0
2007-01-16 17:45:00,94.444,94.477,94.441,94.477,226399998.0
2007-01-16 17:46:00,94.454,94.49,94.454,94.457,180399998.0
2007-01-16 17:47:00,94.451,94.499,94.451,94.499,156999999.0
2007-01-16 17:48:00,94.465,94.489,94.426,94.438,159199998.0
2007-01-16 17:49:00,94.424,94.457,94.418,94.457,220399997.0
2007-01-16 17:50:00,94.449,94.485,94.449,94.485,207199997.0
2007-01-16 17:51:00,94.474,94.493,94.468,94.475,281799999.0
2007-01-16 17:52:00,94.493,94.493,94.45,94.459,200899999.0
2007-01-16 17:53:00,94.488,94.488,94.451,94.464,353099999.0
2007-01-16 17:54:00,94.493,94.493,94.454,94.454,85999999.0
2007-01-16 17:55:00,94.45,94.469,94.438,94.448,267200001.0
2007-01-16 17:56:00,94.397,94.446,94.392,94.446,178800000.0
2007-01-16 17:57:00,94.444,94.488,94.428,94.468,176299996.0
2007-01-16 17:58:00,94.486,94.501,94.468,94.468,235199999.0
2007-01-16 17:59:00,94.471,94.491,94.446,94.453,276999994.0
2007-01-16 18:00:00,94.434,94.463,94.398,94.439,207000002.0
2007-01-16 18:01:00,94.435,94.455,94.421,94.437,1206899996.0
2007-01-16 18:02:00,94.426,94.439,94.37,94.38,1764799992.0
2007-01-16 18:03:00,94.39,94.39,94.38,94.39,1652799987.0
2007-01-16 18:04:00,94.418,94.447,94.395,94.438,1652799987.0
2007-01-16 18:05:00,94.434,94.445,94.408,94.442,1988900003.0
2007-01-16 18:06:00,94.423,94.455,94.421,94.445,1705399994.0
2007-01-16 18:07:00,94.421,94.448,94.4,94.421,2000600001.0
2007-01-16 18:08:00,94.422,94.448,94.407,94.423,2022299998.0
2007-01-16 18:09:00,94.442,94.466,94.406,94.41,1601899987.0
2007-01-16 18:10:00,94.462,94.462,94.418,94.435,1515499995.0
2007-01-16 18:11:00,94.442,94.465,94.415,94.462,857300003.0
2007-01-16 18:12:00,94.442,94.474,94.436,94.467,1016500003.0
2007-01-16 18:13:00,94.438,94.474,94.437,94.462,1455300001.0
2007-01-16 18:14:00,94.458,94.463,94.399,94.449,1799599990.0
2007-01-16 18:15:00,94.35,94.37,94.35,94.36,1876500001.0
2007-01-16 18:16:00,94.449,94.452,94.402,94.413,1876500001.0
2007-01-16 18:17:00,94.413,94.429,94.395,94.399,619599995.0
2007-01-16 18:18:00,94.397,94.412,94.356,94.4,1233500001.0
2007-01-16 18:19:00,94.387,94.387,94.341,94.371,1978400003.0
2007-01-16 18:20:00,94.369,94.395,94.356,94.375,1672199996.0
2007-01-16 18:21:00,94.371,94.393,94.349,94.367,1611199997.0
2007-01-16 18:22:00,94.371,94.371,94.309,94.351,1520399994.0
2007-01-16 18:24:00,94.372,94.398,94.371,94.382,1522499999.0
2007-01-16 18:25:00,94.37,94.38,94.34,94.37,1559399987.0
2007-01-16 18:26:00,94.359,94.384,94.347,94.372,1559399987.0
2007-01-16 18:27:00,94.358,94.393,94.354,94.377,1320300001.0
2007-01-16 18:28:00,94.368,94.38,94.35,94.35,1098099998.0
2007-01-16 18:29:00,94.348,94.38,94.343,94.376,1394800003.0
2007-01-16 18:30:00,94.363,94.388,94.354,94.368,590400003.0
2007-01-16 18:31:00,94.367,94.375,94.325,94.325,1144800002.0
2007-01-16 18:32:00,94.343,94.35,94.299,94.31,1616299997.0
2007-01-16 18:33:00,94.343,94.347,94.307,94.322,1953599997.0
2007-01-16 18:34:00,94.322,94.335,94.296,94.3,1664200001.0
2007-01-16 18:35:00,94.343,94.358,94.322,94.336,1343599996.0
2007-01-16 18:36:00,94.362,94.381,94.342,94.363,1713999995.0
2007-01-16 18:37:00,94.378,94.378,94.312,94.312,1290300003.0
2007-01-16 18:38:00,94.384,94.397,94.349,94.349,687800000.0
2007-01-16 18:39:00,94.35,94.369,94.32,94.32,393599998.0
2007-01-16 18:40:00,94.319,94.361,94.304,94.357,923899992.0
2007-01-16 18:41:00,94.353,94.367,94.324,94.358,671499998.0
2007-01-16 18:42:00,94.325,94.353,94.289,94.304,641999999.0
2007-01-16 18:43:00,94.359,94.384,94.334,94.373,1246399997.0
2007-01-16 18:44:00,94.385,94.392,94.351,94.355,881499999.0
2007-01-16 18:45:00,94.373,94.404,94.37,94.389,898499999.0
2007-01-16 18:46:00,94.395,94.398,94.358,94.374,731999993.0
2007-01-16 18:47:00,94.37,94.37,94.317,94.351,705399997.0
2007-01-16 18:48:00,94.376,94.377,94.351,94.351,769799992.0
2007-01-16 18:49:00,94.362,94.388,94.333,94.383,891399992.0
2007-01-16 18:50:00,94.389,94.389,94.343,94.343,896100004.0
2007-01-16 18:51:00,94.368,94.384,94.354,94.367,425799992.0
2007-01-16 18:52:00,94.381,94.386,94.352,94.375,726500000.0
2007-01-16 18:53:00,94.348,94.371,94.306,94.35,761900001.0
2007-01-16 18:54:00,94.359,94.375,94.303,94.352,900700002.0
2007-01-16 18:55:00,94.37,94.394,94.364,94.388,1083599994.0
2007-01-16 18:56:00,94.355,94.392,94.345,94.391,687900003.0
2007-01-16 18:57:00,94.397,94.423,94.381,94.39,487400000.0
2007-01-16 18:58:00,94.396,94.418,94.373,94.395,1241599991.0
2007-01-16 18:59:00,94.406,94.421,94.359,94.394,956199997.0
2007-01-16 19:00:00,94.377,94.402,94.344,94.351,792999998.0
2007-01-16 19:01:00,94.373,94.39,94.351,94.355,570799995.0
2007-01-16 19:02:00,94.345,94.368,94.318,94.368,249200001.0
2007-01-16 19:03:00,94.373,94.373,94.316,94.367,723399999.0
2007-01-16 19:04:00,94.361,94.392,94.352,94.38,723599988.0
2007-01-16 19:05:00,94.365,94.371,94.313,94.318,319099998.0
2007-01-16 19:06:00,94.37,94.38,94.342,94.342,525399998.0
2007-01-16 19:07:00,94.363,94.373,94.335,94.335,1229099984.0
2007-01-16 19:08:00,94.341,94.354,94.33,94.353,915499996.0
2007-01-16 19:09:00,94.325,94.353,94.318,94.343,601100000.0
2007-01-16 19:10:00,94.32,94.341,94.284,94.321,570200000.0
2007-01-16 19:11:00,94.313,94.336,94.313,94.332,136700000.0
2007-01-16 19:12:00,94.312,94.34,94.292,94.34,361799999.0
2007-01-16 19:13:00,94.324,94.353,94.319,94.341,413200001.0
2007-01-16 19:14:00,94.298,94.334,94.281,94.33,481500001.0
2007-01-16 19:15:00,94.336,94.351,94.32,94.338,665599997.0
2007-01-16 19:16:00,94.332,94.353,94.33,94.353,293099998.0
2007-01-16 19:17:00,94.328,94.348,94.303,94.345,623199997.0
2007-01-16 19:18:00,94.349,94.355,94.318,94.318,602299999.0
2007-01-16 19:19:00,94.318,94.337,94.315,94.332,608899996.0
2007-01-16 19:20:00,94.325,94.346,94.321,94.335,378299999.0
2007-01-16 19:21:00,94.322,94.338,94.291,94.3,215700000.0
2007-01-16 19:22:00,94.321,94.338,94.256,94.31,391400000.0
2007-01-16 19:23:00,94.332,94.342,94.288,94.331,1648900000.0
2007-01-16 19:24:00,94.315,94.339,94.306,94.339,669699993.0
2007-01-16 19:25:00,94.325,94.334,94.284,94.298,917900002.0
2007-01-16 19:26:00,94.329,94.345,94.31,94.32,992900002.0
2007-01-16 19:27:00,94.337,94.354,94.299,94.306,1094200001.0
2007-01-16 19:28:00,94.322,94.345,94.285,94.301,644799996.0
2007-01-16 19:29:00,94.31,94.347,94.308,94.347,622200003.0
2007-01-16 19:30:00,94.339,94.355,94.306,94.328,961800005.0
2007-01-16 19:31:00,94.36,94.375,94.342,94.347,583400001.0
2007-01-16 19:32:00,94.352,94.369,94.339,94.365,702199997.0
2007-01-16 19:33:00,94.353,94.393,94.349,94.393,652699999.0
2007-01-16 19:34:00,94.39,94.394,94.364,94.367,784100001.0
2007-01-16 19:35:00,94.381,94.382,94.319,94.342,677299996.0
2007-01-16 19:36:00,94.357,94.394,94.345,94.351,575799997.0
2007-01-16 19:37:00,94.399,94.405,94.379,94.388,240000000.0
2007-01-16 19:38:00,94.378,94.389,94.328,94.339,960300002.0
2007-01-16 19:39:00,94.355,94.398,94.329,94.329,877999998.0
2007-01-16 19:40:00,94.36,94.373,94.325,94.345,605800003.0
2007-01-16 19:41:00,94.337,94.378,94.33,94.378,932899990.0
2007-01-16 19:42:00,94.352,94.371,94.306,94.323,679200002.0
2007-01-16 19:43:00,94.374,94.386,94.353,94.355,339700003.0
2007-01-16 19:44:00,94.363,94.363,94.306,94.311,496100000.0
2007-01-16 19:45:00,94.341,94.358,94.322,94.34,497700001.0
2007-01-16 19:46:00,94.318,94.357,94.308,94.342,382700000.0
2007-01-16 19:47:00,94.342,94.353,94.291,94.291,189500000.0
2007-01-16 19:48:00,94.345,94.356,94.313,94.342,702699998.0
2007-01-16 19:49:00,94.347,94.373,94.329,94.342,713600001.0
2007-01-16 19:50:00,94.345,94.375,94.315,94.364,291499996.0
2007-01-16 19:51:00,94.37,94.38,94.331,94.348,254899997.0
2007-01-16 19:52:00,94.358,94.38,94.322,94.375,487099998.0
2007-01-16 19:53:00,94.389,94.39,94.357,94.367,598599997.0
2007-01-16 19:54:00,94.375,94.398,94.343,94.349,669899995.0
2007-01-16 19:55:00,94.366,94.386,94.359,94.373,410999997.0
2007-01-16 19:56:00,94.351,94.38,94.351,94.366,220699999.0
2007-01-16 19:57:00,94.353,94.375,94.347,94.365,433600005.0
2007-01-16 19:58:00,94.34,94.363,94.321,94.356,856899995.0
2007-01-16 19:59:00,94.344,94.383,94.307,94.36,710500001.0
2007-01-16 20:00:00,94.363,94.363,94.316,94.335,349700000.0
2007-01-16 20:01:00,94.345,94.38,94.316,94.359,486899997.0
2007-01-16 20:02:00,94.368,94.382,94.325,94.367,718799999.0
2007-01-16 20:03:00,94.369,94.369,94.328,94.347,353999995.0
2007-01-16 20:04:00,94.339,94.361,94.298,94.327,270000001.0
2007-01-16 20:05:00,94.337,94.368,94.298,94.32,691400001.0
2007-01-16 20:06:00,94.332,94.374,94.332,94.348,788000003.0
2007-01-16 20:07:00,94.348,94.372,94.317,94.353,697799997.0
2007-01-16 20:08:00,94.327,94.362,94.327,94.362,343599999.0
2007-01-16 20:09:00,94.358,94.378,94.346,94.352,514199995.0
2007-01-16 20:10:00,94.355,94.374,94.345,94.363,798399995.0
2007-01-16 20:11:00,94.333,94.366,94.32,94.339,852399998.0
2007-01-16 20:12:00,94.354,94.38,94.347,94.37,1329300003.0
2007-01-16 20:13:00,94.341,94.362,94.293,94.333,663500001.0
2007-01-16 20:14:00,94.339,94.37,94.314,94.37,483499996.0
2007-01-16 20:15:00,94.327,94.374,94.319,94.36,697400003.0
2007-01-16 20:16:00,94.368,94.38,94.33,94.33,574299995.0
2007-01-16 20:17:00,94.358,94.374,94.338,94.371,396500002.0
2007-01-16 20:18:00,94.367,94.406,94.352,94.394,142799998.0
2007-01-16 20:19:00,94.375,94.375,94.344,94.35,334300000.0
2007-01-16 20:20:00,94.329,94.366,94.298,94.337,613800005.0
2007-01-16 20:21:00,94.351,94.359,94.309,94.33,666499997.0
2007-01-16 20:22:00,94.355,94.365,94.306,94.31,773999991.0
2007-01-16 20:23:00,94.345,94.385,94.328,94.385,413300000.0
2007-01-16 20:24:00,94.372,94.396,94.362,94.388,367900002.0
2007-01-16 20:25:00,94.395,94.407,94.333,94.373,608899994.0
2007-01-16 20:26:00,94.363,94.396,94.345,94.385,572699997.0
2007-01-16 20:27:00,94.386,94.413,94.386,94.413,318300002.0
2007-01-16 20:28:00,94.372,94.414,94.354,94.37,1172800003.0
2007-01-16 20:29:00,94.392,94.393,94.347,94.349,1878399994.0
2007-01-16 20:30:00,94.378,94.403,94.374,94.392,1401199992.0
2007-01-16 20:31:00,94.391,94.411,94.384,94.404,1209499994.0
2007-01-16 20:32:00,94.409,94.42,94.375,94.39,1090200005.0
2007-01-16 20:33:00,94.381,94.4,94.338,94.391,643699996.0
2007-01-16 20:34:00,94.379,94.395,94.333,94.374,405899995.0
2007-01-16 20:35:00,94.383,94.383,94.326,94.328,583100000.0
2007-01-16 20:36:00,94.376,94.388,94.359,94.376,556800004.0
2007-01-16 20:37:00,94.347,94.37,94.325,94.353,572500000.0
2007-01-16 20:38:00,94.369,94.378,94.32,94.351,946100000.0
2007-01-16 20:39:00,94.351,94.373,94.325,94.354,760699994.0
2007-01-16 20:40:00,94.348,94.379,94.331,94.349,1353999998.0
2007-01-16 20:41:00,94.383,94.396,94.354,94.392,898199994.0
2007-01-16 20:42:00,94.332,94.392,94.331,94.392,927800000.0
2007-01-16 20:43:00,94.385,94.395,94.346,94.374,744199998.0
2007-01-16 20:44:00,94.368,94.387,94.359,94.375,719899998.0
2007-01-16 20:45:00,94.377,94.401,94.353,94.38,571199993.0
2007-01-16 20:46:00,94.351,94.388,94.33,94.344,606800003.0
2007-01-16 20:47:00,94.386,94.388,94.364,94.364,1126399990.0
2007-01-16 20:48:00,94.343,94.384,94.327,94.37,729299993.0
2007-01-16 20:49:00,94.351,94.378,94.325,94.346,360399999.0
2007-01-16 20:50:00,94.384,94.384,94.327,94.342,987599996.0
2007-01-16 20:51:00,94.359,94.384,94.35,94.379,416999996.0
2007-01-16 20:52:00,94.372,94.372,94.314,94.345,232500001.0
2007-01-16 20:53:00,94.359,94.394,94.33,94.374,1149899999.0
2007-01-16 20:54:00,94.369,94.384,94.348,94.358,430199994.0
2007-01-16 20:55:00,94.345,94.381,94.317,94.349,1095200001.0
2007-01-16 20:56:00,94.33,94.377,94.32,94.332,619699999.0
2007-01-16 20:57:00,94.365,94.369,94.335,94.34,627000002.0
2007-01-16 20:58:00,94.37,94.383,94.35,94.357,1357299996.0
2007-01-16 20:59:00,94.355,94.372,94.317,94.372,1208599999.0
2007-01-16 21:00:00,94.352,94.382,94.345,94.359,1258300001.0
2007-01-16 21:01:00,94.346,94.368,94.331,94.368,904900000.0
2007-01-16 21:02:00,94.377,94.377,94.332,94.351,445300006.0
2007-01-16 21:03:00,94.369,94.387,94.325,94.358,327899999.0
2007-01-16 21:04:00,94.385,94.395,94.346,94.346,491599999.0
2007-01-16 21:05:00,94.319,94.391,94.319,94.391,645599995.0
2007-01-16 21:06:00,94.398,94.398,94.351,94.351,669899996.0
2007-01-16 21:07:00,94.373,94.4,94.329,94.335,583699995.0
2007-01-16 21:08:00,94.373,94.4,94.349,94.362,718500000.0
2007-01-16 21:09:00,94.388,94.388,94.34,94.356,206499999.0
2007-01-16 21:10:00,94.375,94.381,94.34,94.362,742800000.0
2007-01-16 21:11:00,94.38,94.395,94.342,94.353,727300003.0
2007-01-16 21:12:00,94.366,94.395,94.348,94.37,265899999.0
2007-01-16 21:13:00,94.368,94.392,94.355,94.365,382800000.0
2007-01-16 21:14:00,94.349,94.408,94.349,94.376,825900005.0
2007-01-16 21:15:00,94.353,94.396,94.349,94.375,910099997.0
2007-01-16 21:16:00,94.37,94.402,94.37,94.395,871599994.0
2007-01-16 21:17:00,94.364,94.386,94.326,94.367,1059999996.0
2007-01-16 21:18:00,94.348,94.393,94.332,94.393,678299995.0
2007-01-16 21:19:00,94.354,94.39,94.327,94.361,690499994.0
2007-01-16 21:20:00,94.38,94.397,94.366,94.397,1475999997.0
2007-01-16 21:21:00,94.389,94.389,94.327,94.358,927899997.0
2007-01-16 21:22:00,94.396,94.405,94.372,94.375,796400000.0
2007-01-16 21:23:00,94.376,94.402,94.373,94.401,673499996.0
2007-01-16 21:24:00,94.378,94.4,94.353,94.397,822499999.0
2007-01-16 21:25:00,94.405,94.435,94.377,94.397,1020799992.0
2007-01-16 21:26:00,94.402,94.432,94.383,94.43,541500001.0
2007-01-16 21:27:00,94.413,94.432,94.393,94.421,408499995.0
2007-01-16 21:28:00,94.406,94.434,94.406,94.407,315899999.0
2007-01-16 21:29:00,94.422,94.441,94.376,94.412,652200001.0
2007-01-16 21:30:00,94.41,94.431,94.382,94.425,369799998.0
2007-01-16 21:31:00,94.406,94.421,94.364,94.41,302999998.0
2007-01-16 21:32:00,94.412,94.413,94.381,94.388,429700003.0
2007-01-16 21:33:00,94.387,94.401,94.373,94.401,562999995.0
2007-01-16 21:34:00,94.406,94.412,94.382,94.39,181000001.0
2007-01-16 21:35:00,94.363,94.412,94.341,94.39,428400002.0
2007-01-16 21:36:00,94.417,94.424,94.365,94.394,482999998.0
2007-01-16 21:37:00,94.397,94.436,94.376,94.418,572399999.0
2007-01-16 21:38:00,94.377,94.435,94.377,94.425,124399999.0
2007-01-16 21:39:00,94.416,94.439,94.394,94.394,414900000.0
2007-01-16 21:40:00,94.405,94.424,94.369,94.369,454300001.0
2007-01-16 21:41:00,94.411,94.438,94.396,94.408,386699995.0
2007-01-16 21:42:00,94.399,94.431,94.396,94.415,297700006.0
2007-01-16 21:43:00,94.419,94.452,94.387,94.415,402299997.0
2007-01-16 21:44:00,94.425,94.47,94.394,94.47,839899997.0
2007-01-16 21:45:00,94.45,94.472,94.42,94.47,443099997.0
2007-01-16 21:46:00,94.461,94.479,94.456,94.469,254200002.0
2007-01-16 21:47:00,94.447,94.473,94.441,94.461,466200004.0
2007-01-16 21:48:00,94.46,94.46,94.408,94.428,566100002.0
2007-01-16 21:49:00,94.415,94.445,94.41,94.423,299400001.0
2007-01-16 21:50:00,94.436,94.457,94.408,94.433,178399997.0
2007-01-16 21:51:00,94.461,94.465,94.435,94.435,260799999.0
2007-01-16 21:52:00,94.438,94.455,94.412,94.437,152700000.0
2007-01-16 21:53:00,94.462,94.462,94.418,94.421,533099998.0
2007-01-16 21:54:00,94.45,94.47,94.387,94.45,247900003.0
2007-01-16 21:55:00,94.47,94.471,94.438,94.438,188700001.0
2007-01-16 21:56:00,94.466,94.484,94.443,94.443,273300000.0
2007-01-16 21:57:00,94.454,94.477,94.441,94.458,202199998.0
2007-01-16 21:58:00,94.445,94.468,94.444,94.458,171099998.0
2007-01-16 21:59:00,94.456,94.461,94.432,94.46,544699996.0
2007-01-16 22:00:00,94.443,94.461,94.432,94.442,546400000.0
2007-01-16 22:01:00,94.44,94.446,94.392,94.43,554900000.0
2007-01-16 22:02:00,94.42,94.445,94.379,94.445,763800008.0
2007-01-16 22:03:00,94.42,94.442,94.4,94.442,442100002.0
2007-01-16 22:04:00,94.443,94.443,94.394,94.417,702500005.0
2007-01-16 22:05:00,94.423,94.444,94.4,94.418,220399998.0
2007-01-16 22:06:00,94.378,94.449,94.361,94.431,213400001.0
2007-01-16 22:07:00,94.443,94.458,94.411,94.415,294699999.0
2007-01-16 22:08:00,94.434,94.447,94.419,94.437,200800001.0
2007-01-16 22:09:00,94.439,94.456,94.414,94.414,240100003.0
2007-01-16 22:10:00,94.453,94.454,94.419,94.419,280200001.0
2007-01-16 22:11:00,94.463,94.472,94.448,94.45,307999998.0
2007-01-16 22:12:00,94.415,94.448,94.393,94.414,407099998.0
2007-01-16 22:13:00,94.449,94.458,94.388,94.436,481500004.0
2007-01-16 22:14:00,94.417,94.451,94.404,94.427,312500003.0
2007-01-16 22:15:00,94.432,94.455,94.412,94.441,241500002.0
2007-01-16 22:16:00,94.458,94.479,94.418,94.467,399799999.0
2007-01-16 22:17:00,94.414,94.445,94.408,94.42,170599998.0
2007-01-16 22:18:00,94.441,94.462,94.405,94.462,397800001.0
2007-01-16 22:19:00,94.463,94.465,94.411,94.42,306200007.0
2007-01-16 22:20:00,94.433,94.465,94.417,94.417,214299998.0
2007-01-16 22:21:00,94.453,94.483,94.434,94.448,310400000.0
2007-01-16 22:22:00,94.457,94.486,94.438,94.483,342299997.0
2007-01-16 22:23:00,94.444,94.475,94.421,94.447,478600000.0
2007-01-16 22:24:00,94.41,94.463,94.41,94.462,286299999.0
2007-01-16 22:25:00,94.454,94.454,94.41,94.434,272400002.0
2007-01-16 22:26:00,94.42,94.44,94.41,94.414,90599999.0
2007-01-16 22:27:00,94.431,94.472,94.403,94.441,613000001.0
2007-01-16 22:28:00,94.422,94.465,94.417,94.45,406300002.0
2007-01-16 22:29:00,94.433,94.463,94.411,94.463,247000000.0
2007-01-16 22:30:00,94.431,94.465,94.413,94.443,237400002.0
2007-01-16 22:31:00,94.443,94.463,94.391,94.441,578199998.0
2007-01-16 22:32:00,94.439,94.461,94.425,94.425,320900004.0
2007-01-16 22:33:00,94.447,94.447,94.388,94.418,674800000.0
2007-01-16 22:34:00,94.407,94.433,94.39,94.425,471800002.0
2007-01-16 22:35:00,94.432,94.432,94.393,94.409,248199997.0
2007-01-16 22:36:00,94.391,94.44,94.382,94.411,243199999.0
2007-01-16 22:37:00,94.418,94.433,94.383,94.429,268299999.0
2007-01-16 22:38:00,94.416,94.436,94.393,94.436,151100000.0
2007-01-16 22:39:00,94.411,94.444,94.393,94.438,289900003.0
2007-01-16 22:40:00,94.417,94.435,94.393,94.412,325699997.0
2007-01-16 22:41:00,94.417,94.441,94.391,94.418,249400001.0
2007-01-16 22:42:00,94.403,94.446,94.403,94.43,308199999.0
2007-01-16 22:43:00,94.454,94.457,94.396,94.404,290600001.0
2007-01-16 22:44:00,94.407,94.447,94.391,94.412,406700002.0
2007-01-16 22:45:00,94.425,94.459,94.404,94.439,408200002.0
2007-01-16 22:46:00,94.455,94.458,94.417,94.417,294999998.0
2007-01-16 22:47:00,94.438,94.459,94.425,94.446,211800002.0
2007-01-16 22:48:00,94.427,94.447,94.394,94.414,334300000.0
2007-01-16 22:49:00,94.414,94.429,94.391,94.404,209799997.0
2007-01-16 22:50:00,94.39,94.418,94.378,94.418,266099999.0
2007-01-16 22:51:00,94.393,94.42,94.365,94.42,230100000.0
2007-01-16 22:52:00,94.381,94.414,94.373,94.414,238999999.0
2007-01-16 22:53:00,94.407,94.427,94.361,94.415,551499995.0
2007-01-16 22:54:00,94.399,94.425,94.369,94.388,310799996.0
2007-01-16 22:55:00,94.383,94.426,94.36,94.392,398800007.0
2007-01-16 22:56:00,94.413,94.428,94.366,94.406,247999995.0
2007-01-16 22:57:00,94.374,94.421,94.372,94.397,400700003.0
2007-01-16 22:58:00,94.446,94.446,94.39,94.419,157900002.0
2007-01-16 22:59:00,94.379,94.433,94.332,94.376,541599996.0
2007-01-16 23:00:00,94.414,94.428,94.377,94.402,211399998.0
2007-01-16 23:01:00,94.414,94.425,94.337,94.402,207400000.0
2007-01-16 23:02:00,94.42,94.437,94.402,94.428,170599999.0
2007-01-16 23:03:00,94.418,94.428,94.376,94.376,291100001.0
2007-01-16 23:04:00,94.406,94.435,94.39,94.403,209199996.0
2007-01-16 23:05:00,94.388,94.424,94.388,94.424,192099999.0
2007-01-16 23:06:00,94.398,94.443,94.398,94.442,229799998.0
2007-01-16 23:07:00,94.411,94.429,94.382,94.413,152900000.0
2007-01-16 23:08:00,94.414,94.426,94.39,94.399,137499999.0
2007-01-16 23:09:00,94.423,94.437,94.396,94.418,232100003.0
2007-01-16 23:10:00,94.418,94.437,94.391,94.437,176799998.0
2007-01-16 23:11:00,94.43,94.43,94.388,94.405,111599999.0
2007-01-16 23:12:00,94.403,94.42,94.393,94.417,157899999.0
2007-01-16 23:13:00,94.373,94.434,94.373,94.428,220300000.0
2007-01-16 23:14:00,94.396,94.418,94.359,94.372,198100000.0
2007-01-16 23:15:00,94.406,94.439,94.392,94.412,205500002.0
2007-01-16 23:16:00,94.395,94.417,94.379,94.395,232500002.0
2007-01-16 23:17:00,94.397,94.417,94.354,94.363,199900001.0
2007-01-16 23:18:00,94.415,94.422,94.399,94.411,133899999.0
2007-01-16 23:19:00,94.401,94.419,94.375,94.419,204000000.0
2007-01-16 23:20:00,94.422,94.422,94.374,94.376,247399998.0
2007-01-16 23:21:00,94.39,94.416,94.37,94.384,199500000.0
2007-01-16 23:22:00,94.416,94.416,94.38,94.392,155099999.0
2007-01-16 23:23:00,94.394,94.434,94.379,94.402,242099999.0
2007-01-16 23:24:00,94.386,94.434,94.363,94.415,166999999.0
2007-01-16 23:25:00,94.419,94.419,94.391,94.401,198900001.0
2007-01-16 23:26:00,94.407,94.407,94.374,94.374,152900000.0
2007-01-16 23:27:00,94.395,94.418,94.372,94.412,142400001.0
2007-01-16 23:28:00,94.408,94.427,94.391,94.398,340500000.0
2007-01-16 23:29:00,94.391,94.408,94.365,94.38,164300000.0
2007-01-16 23:30:00,94.369,94.409,94.365,94.409,156499999.0
2007-01-16 23:31:00,94.41,94.428,94.381,94.404,234099997.0
2007-01-16 23:32:00,94.408,94.425,94.379,94.425,173400000.0
2007-01-16 23:33:00,94.433,94.434,94.4,94.415,155599997.0
2007-01-16 23:34:00,94.399,94.422,94.376,94.391,246200001.0
2007-01-16 23:35:00,94.418,94.418,94.373,94.384,206100000.0
2007-01-16 23:36:00,94.404,94.424,94.374,94.405,237900001.0
2007-01-16 23:37:00,94.401,94.42,94.364,94.396,122100001.0
2007-01-16 23:38:00,94.388,94.425,94.383,94.417,152500002.0
2007-01-16 23:39:00,94.402,94.43,94.336,94.43,146799998.0
2007-01-16 23:40:00,94.417,94.442,94.412,94.431,235600002.0
2007-01-16 23:41:00,94.423,94.427,94.395,94.396,306899998.0
2007-01-16 23:42:00,94.403,94.403,94.354,94.366,286599995.0
2007-01-16 23:43:00,94.375,94.401,94.35,94.385,226699999.0
2007-01-16 23:44:00,94.391,94.405,94.374,94.385,111500002.0
2007-01-16 23:45:00,94.374,94.374,94.319,94.321,231999999.0
2007-01-16 23:46:00,94.348,94.407,94.348,94.383,248600000.0
2007-01-16 23:47:00,94.385,94.385,94.341,94.347,171799999.0
2007-01-16 23:48:00,94.368,94.405,94.368,94.405,41100000.0
2007-01-16 23:49:00,94.373,94.41,94.372,94.382,223100001.0
2007-01-16 23:50:00,94.388,94.433,94.388,94.429,147000002.0
2007-01-16 23:51:00,94.406,94.429,94.373,94.425,207699998.0
2007-01-16 23:52:00,94.409,94.425,94.383,94.409,154099998.0
2007-01-16 23:53:00,94.385,94.405,94.358,94.384,184099999.0
2007-01-16 23:54:00,94.388,94.399,94.366,94.378,134999999.0
2007-01-16 23:55:00,94.408,94.408,94.367,94.377,230799999.0
2007-01-16 23:56:00,94.379,94.404,94.37,94.379,172700000.0
2007-01-16 23:57:00,94.402,94.417,94.39,94.397,68600001.0
2007-01-16 23:58:00,94.362,94.417,94.361,94.413,187500003.0
2007-01-16 23:59:00,94.421,94.424,94.392,94.395,361999996.0
2007-01-17 00:00:00,94.415,94.415,94.383,94.402,154900000.0
2007-01-17 00:01:00,94.409,94.414,94.369,94.393,259899997.0
2007-01-17 00:02:00,94.414,94.416,94.386,94.391,184199996.0
2007-01-17 00:03:00,94.397,94.448,94.397,94.433,108099999.0
2007-01-17 00:04:00,94.426,94.44,94.383,94.421,172299996.0
2007-01-17 00:05:00,94.412,94.43,94.4,94.43,158799998.0
2007-01-17 00:06:00,94.428,94.451,94.418,94.433,122100001.0
2007-01-17 00:07:00,94.443,94.463,94.433,94.439,130500002.0
2007-01-17 00:08:00,94.412,94.444,94.412,94.442,138899999.0
2007-01-17 00:09:00,94.418,94.439,94.393,94.416,282899997.0
2007-01-17 00:10:00,94.411,94.421,94.375,94.392,206100002.0
2007-01-17 00:11:00,94.39,94.404,94.371,94.39,212899998.0
2007-01-17 00:12:00,94.375,94.403,94.375,94.385,202400003.0
2007-01-17 00:13:00,94.383,94.418,94.373,94.403,310199997.0
2007-01-17 00:14:00,94.413,94.413,94.367,94.378,208100002.0
2007-01-17 00:15:00,94.396,94.401,94.369,94.38,135400001.0
2007-01-17 00:16:00,94.4,94.403,94.363,94.384,190300002.0
2007-01-17 00:17:00,94.418,94.436,94.403,94.416,159200000.0
2007-01-17 00:18:00,94.43,94.445,94.391,94.417,195400000.0
2007-01-17 00:19:00,94.405,94.423,94.377,94.403,196100000.0
2007-01-17 00:20:00,94.407,94.431,94.405,94.416,223300002.0
2007-01-17 00:21:00,94.387,94.414,94.383,94.383,201600000.0
2007-01-17 00:22:00,94.372,94.425,94.372,94.411,327999994.0
2007-01-17 00:23:00,94.389,94.409,94.37,94.407,353199998.0
2007-01-17 00:24:00,94.336,94.401,94.336,94.392,250200001.0
2007-01-17 00:25:00,94.363,94.402,94.342,94.355,228699999.0
2007-01-17 00:26:00,94.353,94.373,94.329,94.344,166899999.0
2007-01-17 00:27:00,94.329,94.35,94.323,94.35,164300000.0
2007-01-17 00:28:00,94.314,94.34,94.311,94.337,176599999.0
2007-01-17 00:29:00,94.317,94.317,94.282,94.289,115599998.0
2007-01-17 00:30:00,94.311,94.333,94.3,94.319,149300000.0
2007-01-17 00:31:00,94.319,94.336,94.304,94.328,166099998.0
2007-01-17 00:32:00,94.314,94.344,94.295,94.324,165199999.0
2007-01-17 00:33:00,94.316,94.336,94.285,94.303,187100000.0
2007-01-17 00:34:00,94.31,94.332,94.298,94.303,151299998.0
2007-01-17 00:35:00,94.342,94.354,94.305,94.323,150500000.0
2007-01-17 00:36:00,94.305,94.33,94.276,94.314,167200000.0
2007-01-17 00:37:00,94.326,94.328,94.293,94.293,243400001.0
2007-01-17 00:38:00,94.312,94.346,94.298,94.317,273299999.0
2007-01-17 00:39:00,94.351,94.351,94.31,94.328,168500000.0
2007-01-17 00:40:00,94.291,94.317,94.283,94.3,166600000.0
2007-01-17 00:41:00,94.276,94.295,94.242,94.279,201999998.0
2007-01-17 00:42:00,94.278,94.286,94.254,94.255,218100000.0
2007-01-17 00:43:00,94.235,94.284,94.232,94.266,353199996.0
2007-01-17 00:44:00,94.28,94.291,94.239,94.259,230199999.0
2007-01-17 00:45:00,94.293,94.303,94.274,94.292,231400001.0
2007-01-17 00:46:00,94.297,94.298,94.259,94.26,194099999.0
2007-01-17 00:47:00,94.239,94.284,94.236,94.261,155300001.0
2007-01-17 00:48:00,94.283,94.302,94.265,94.291,180300001.0
2007-01-17 00:49:00,94.272,94.291,94.236,94.243,142599999.0
2007-01-17 00:50:00,94.307,94.307,94.253,94.255,198500003.0
2007-01-17 00:51:00,94.267,94.299,94.224,94.232,264800000.0
2007-01-17 00:52:00,94.285,94.308,94.239,94.239,137900001.0
2007-01-17 00:53:00,94.221,94.269,94.221,94.24,154399998.0
2007-01-17 00:54:00,94.268,94.29,94.252,94.264,206599998.0
2007-01-17 00:55:00,94.277,94.301,94.275,94.301,259200000.0
2007-01-17 00:56:00,94.3,94.302,94.278,94.278,119300001.0
2007-01-17 00:57:00,94.28,94.28,94.241,94.258,140400000.0
2007-01-17 00:58:00,94.258,94.275,94.253,94.256,286399999.0
2007-01-17 00:59:00,94.283,94.285,94.255,94.266,239400003.0
2007-01-17 01:00:00,94.251,94.294,94.248,94.268,201000001.0
2007-01-17 01:01:00,94.273,94.322,94.262,94.322,150200000.0
2007-01-17 01:02:00,94.319,94.325,94.278,94.278,155499998.0
2007-01-17 01:03:00,94.321,94.332,94.288,94.332,174799998.0
2007-01-17 01:04:00,94.338,94.352,94.294,94.329,162300000.0
2007-01-17 01:05:00,94.35,94.353,94.304,94.313,270200001.0
2007-01-17 01:06:00,94.356,94.374,94.347,94.356,181599999.0
2007-01-17 01:07:00,94.363,94.387,94.351,94.387,200400002.0
2007-01-17 01:08:00,94.391,94.408,94.372,94.38,274400004.0
2007-01-17 01:09:00,94.413,94.465,94.413,94.465,224400000.0
2007-01-17 01:10:00,94.444,94.459,94.436,94.455,231499999.0
2007-01-17 01:11:00,94.454,94.458,94.432,94.437,121700000.0
2007-01-17 01:12:00,94.463,94.471,94.447,94.447,128600000.0
2007-01-17 01:13:00,94.453,94.471,94.437,94.452,126899999.0
2007-01-17 01:14:00,94.468,94.471,94.444,94.446,218899998.0
2007-01-17 01:15:00,94.43,94.458,94.43,94.458,163400002.0
2007-01-17 01:16:00,94.451,94.459,94.426,94.437,155799998.0
2007-01-17 01:17:00,94.454,94.454,94.394,94.423,320299997.0
2007-01-17 01:18:00,94.403,94.453,94.403,94.428,122800000.0
2007-01-17 01:19:00,94.417,94.445,94.404,94.436,255400001.0
2007-01-17 01:20:00,94.43,94.466,94.43,94.45,143299999.0
2007-01-17 01:21:00,94.453,94.461,94.433,94.455,164299999.0
2007-01-17 01:22:00,94.439,94.462,94.397,94.445,119400000.0
2007-01-17 01:23:00,94.436,94.467,94.436,94.464,192199996.0
2007-01-17 01:24:00,94.457,94.464,94.402,94.43,293400004.0
2007-01-17 01:25:00,94.434,94.463,94.407,94.414,356299999.0
2007-01-17 01:26:00,94.438,94.462,94.401,94.418,246599996.0
2007-01-17 01:27:00,94.432,94.45,94.426,94.428,95800000.0
2007-01-17 01:28:00,94.426,94.447,94.416,94.422,202700002.0
2007-01-17 01:29:00,94.442,94.46,94.401,94.423,340499999.0
2007-01-17 01:30:00,94.442,94.442,94.396,94.415,136700000.0
2007-01-17 01:31:00,94.43,94.45,94.41,94.438,250200004.0
2007-01-17 01:32:00,94.398,94.428,94.396,94.416,318100003.0
2007-01-17 01:33:00,94.419,94.431,94.394,94.416,151800001.0
2007-01-17 01:34:00,94.361,94.417,94.361,94.409,203800002.0
2007-01-17 01:35:00,94.431,94.457,94.416,94.454,209400000.0
2007-01-17 01:36:00,94.44,94.44,94.407,94.409,125999998.0
2007-01-17 01:37:00,94.409,94.46,94.409,94.46,172500004.0
2007-01-17 01:38:00,94.434,94.478,94.423,94.474,164800001.0
2007-01-17 01:39:00,94.486,94.495,94.461,94.471,229199997.0
2007-01-17 01:40:00,94.484,94.504,94.442,94.486,290400000.0
2007-01-17 01:41:00,94.466,94.486,94.449,94.449,258699998.0
2007-01-17 01:42:00,94.445,94.48,94.445,94.479,204600001.0
2007-01-17 01:43:00,94.445,94.478,94.428,94.452,275199999.0
2007-01-17 01:44:00,94.415,94.462,94.388,94.41,233400000.0
2007-01-17 01:45:00,94.431,94.464,94.427,94.456,131200000.0
2007-01-17 01:46:00,94.443,94.481,94.419,94.481,270199994.0
2007-01-17 01:47:00,94.456,94.484,94.417,94.484,202600000.0
2007-01-17 01:48:00,94.485,94.504,94.469,94.485,140200000.0
2007-01-17 01:49:00,94.483,94.5,94.474,94.486,223000001.0
2007-01-17 01:50:00,94.493,94.523,94.472,94.507,219899999.0
2007-01-17 01:51:00,94.526,94.526,94.498,94.502,202799994.0
2007-01-17 01:52:00,94.475,94.512,94.472,94.509,210500001.0
2007-01-17 01:53:00,94.49,94.53,94.489,94.527,168400001.0
2007-01-17 01:54:00,94.527,94.527,94.45,94.45,144499999.0
2007-01-17 01:55:00,94.464,94.494,94.444,94.467,140099999.0
2007-01-17 01:56:00,94.463,94.465,94.439,94.441,108000002.0
2007-01-17 01:57:00,94.482,94.482,94.433,94.446,187999998.0
2007-01-17 01:58:00,94.47,94.471,94.439,94.439,143600002.0
2007-01-17 01:59:00,94.461,94.488,94.425,94.477,374599997.0
2007-01-17 02:00:00,94.486,94.487,94.461,94.473,174800001.0
2007-01-17 02:01:00,94.489,94.499,94.469,94.489,238899998.0
2007-01-17 02:02:00,94.494,94.511,94.475,94.475,155099999.0
2007-01-17 02:03:00,94.482,94.513,94.473,94.51,216499999.0
2007-01-17 02:04:00,94.487,94.487,94.443,94.45,141000000.0
2007-01-17 02:05:00,94.479,94.505,94.466,94.493,131700000.0
2007-01-17 02:06:00,94.491,94.519,94.482,94.502,187800002.0
2007-01-17 02:07:00,94.535,94.553,94.522,94.535,293699993.0
2007-01-17 02:08:00,94.541,94.564,94.54,94.562,216600001.0
2007-01-17 02:09:00,94.565,94.565,94.543,94.564,185500000.0
2007-01-17 02:10:00,94.565,94.584,94.55,94.571,136200001.0
2007-01-17 02:11:00,94.597,94.601,94.575,94.581,260400000.0
2007-01-17 02:12:00,94.574,94.593,94.563,94.576,215099999.0
2007-01-17 02:13:00,94.574,94.574,94.552,94.552,194099997.0
2007-01-17 02:14:00,94.561,94.585,94.555,94.584,125500000.0
2007-01-17 02:15:00,94.575,94.593,94.555,94.577,285600001.0
2007-01-17 02:16:00,94.554,94.595,94.548,94.595,128199998.0
2007-01-17 02:17:00,94.605,94.611,94.586,94.587,131200000.0
2007-01-17 02:18:00,94.595,94.615,94.581,94.592,190599999.0
2007-01-17 02:19:00,94.586,94.612,94.582,94.582,175900000.0
2007-01-17 02:20:00,94.609,94.615,94.584,94.588,141599998.0
2007-01-17 02:21:00,94.607,94.637,94.596,94.628,196399995.0
2007-01-17 02:22:00,94.621,94.622,94.601,94.606,163100000.0
2007-01-17 02:23:00,94.644,94.645,94.617,94.621,152200001.0
2007-01-17 02:24:00,94.62,94.62,94.588,94.595,134600002.0
2007-01-17 02:25:00,94.629,94.638,94.6,94.6,162600000.0
2007-01-17 02:26:00,94.603,94.62,94.587,94.61,278600002.0
2007-01-17 02:27:00,94.611,94.616,94.567,94.567,302699997.0
2007-01-17 02:28:00,94.561,94.589,94.558,94.585,266600003.0
2007-01-17 02:29:00,94.548,94.59,94.548,94.564,161200002.0
2007-01-17 02:30:00,94.574,94.59,94.536,94.55,178500001.0
2007-01-17 02:31:00,94.53,94.544,94.53,94.539,109099999.0
2007-01-17 02:32:00,94.543,94.572,94.537,94.572,214099999.0
2007-01-17 02:33:00,94.568,94.592,94.566,94.58,205900000.0
2007-01-17 02:34:00,94.597,94.604,94.575,94.591,105799999.0
2007-01-17 02:35:00,94.564,94.585,94.554,94.573,187399997.0
2007-01-17 02:36:00,94.552,94.584,94.546,94.573,242600000.0
2007-01-17 02:37:00,94.548,94.583,94.543,94.568,190800000.0
2007-01-17 02:38:00,94.533,94.572,94.514,94.572,229299999.0
2007-01-17 02:39:00,94.564,94.593,94.555,94.581,274400001.0
2007-01-17 02:40:00,94.558,94.58,94.54,94.57,111499999.0
2007-01-17 02:41:00,94.541,94.583,94.505,94.562,172500000.0
2007-01-17 02:42:00,94.572,94.581,94.54,94.559,191499999.0
2007-01-17 02:43:00,94.571,94.611,94.553,94.553,288099998.0
2007-01-17 02:44:00,94.567,94.587,94.539,94.539,133600001.0
2007-01-17 02:45:00,94.552,94.59,94.538,94.558,240499997.0
2007-01-17 02:46:00,94.596,94.596,94.532,94.532,195000000.0
2007-01-17 02:47:00,94.577,94.594,94.571,94.587,185299998.0
2007-01-17 02:48:00,94.572,94.59,94.537,94.568,235400000.0
2007-01-17 02:49:00,94.561,94.593,94.544,94.575,93599999.0
2007-01-17 02:50:00,94.556,94.567,94.526,94.548,205700002.0
2007-01-17 02:51:00,94.557,94.574,94.548,94.566,180799998.0
2007-01-17 02:52:00,94.532,94.575,94.531,94.569,145699999.0
2007-01-17 02:53:00,94.566,94.579,94.521,94.55,125299999.0
2007-01-17 02:54:00,94.575,94.578,94.541,94.541,201700003.0
2007-01-17 02:55:00,94.572,94.589,94.552,94.569,155300000.0
2007-01-17 02:56:00,94.58,94.58,94.525,94.546,233299999.0
2007-01-17 02:57:00,94.573,94.59,94.533,94.567,227200000.0
2007-01-17 02:58:00,94.539,94.57,94.519,94.544,143299997.0
2007-01-17 02:59:00,94.554,94.575,94.546,94.575,53399999.0
2007-01-17 03:00:00,94.577,94.587,94.54,94.552,257099995.0
2007-01-17 03:01:00,94.558,94.588,94.551,94.563,156799999.0
2007-01-17 03:02:00,94.542,94.564,94.538,94.562,73799999.0
2007-01-17 03:03:00,94.579,94.593,94.562,94.579,304799998.0
2007-01-17 03:04:00,94.595,94.599,94.548,94.578,209500003.0
2007-01-17 03:05:00,94.574,94.585,94.561,94.567,174500000.0
2007-01-17 03:06:00,94.553,94.577,94.537,94.552,221799998.0
2007-01-17 03:07:00,94.595,94.607,94.583,94.584,144099999.0
2007-01-17 03:08:00,94.578,94.594,94.56,94.594,227799999.0
2007-01-17 03:09:00,94.578,94.586,94.546,94.551,283799994.0
2007-01-17 03:10:00,94.552,94.582,94.545,94.582,307199994.0
2007-01-17 03:11:00,94.569,94.594,94.562,94.594,145500000.0
2007-01-17 03:12:00,94.578,94.593,94.548,94.581,292800000.0
2007-01-17 03:13:00,94.548,94.581,94.548,94.58,183200001.0
2007-01-17 03:14:00,94.571,94.6,94.554,94.574,200700002.0
2007-01-17 03:15:00,94.585,94.611,94.552,94.567,157800002.0
2007-01-17 03:16:00,94.595,94.616,94.594,94.612,184300003.0
2007-01-17 03:17:00,94.591,94.591,94.54,94.565,228699997.0
2007-01-17 03:18:00,94.603,94.621,94.574,94.576,116400000.0
2007-01-17 03:19:00,94.575,94.599,94.55,94.58,166199999.0
2007-01-17 03:20:00,94.595,94.601,94.558,94.558,266900003.0
2007-01-17 03:21:00,94.563,94.563,94.527,94.531,200900002.0
2007-01-17 03:22:00,94.559,94.577,94.533,94.546,190300002.0
2007-01-17 03:23:00,94.543,94.571,94.533,94.571,225000000.0
2007-01-17 03:24:00,94.557,94.577,94.539,94.542,153100001.0
2007-01-17 03:25:00,94.577,94.577,94.537,94.548,210299999.0
2007-01-17 03:26:00,94.542,94.561,94.516,94.522,196200000.0
2007-01-17 03:27:00,94.575,94.58,94.557,94.562,220399997.0
2007-01-17 03:28:00,94.557,94.557,94.511,94.519,169999997.0
2007-01-17 03:29:00,94.529,94.563,94.518,94.544,167699999.0
2007-01-17 03:30:00,94.55,94.575,94.539,94.556,123699999.0
2007-01-17 03:31:00,94.551,94.574,94.532,94.574,155999998.0
2007-01-17 03:32:00,94.555,94.576,94.542,94.576,136300001.0
2007-01-17 03:33:00,94.533,94.585,94.51,94.585,309400005.0
2007-01-17 03:34:00,94.581,94.582,94.535,94.565,130200000.0
2007-01-17 03:35:00,94.57,94.6,94.547,94.563,222499998.0
2007-01-17 03:36:00,94.611,94.611,94.582,94.587,267299998.0
2007-01-17 03:37:00,94.593,94.607,94.533,94.59,269000004.0
2007-01-17 03:38:00,94.579,94.599,94.573,94.575,225199998.0
2007-01-17 03:39:00,94.58,94.604,94.56,94.577,146700000.0
2007-01-17 03:40:00,94.549,94.572,94.533,94.533,300400000.0
2007-01-17 03:41:00,94.58,94.597,94.572,94.586,167399998.0
2007-01-17 03:42:00,94.571,94.571,94.514,94.514,241699998.0
2007-01-17 03:43:00,94.575,94.578,94.48,94.48,261999998.0
2007-01-17 03:44:00,94.544,94.571,94.528,94.562,210800000.0
2007-01-17 03:45:00,94.55,94.55,94.486,94.486,163000000.0
2007-01-17 03:46:00,94.54,94.558,94.525,94.537,133200000.0
2007-01-17 03:47:00,94.533,94.535,94.496,94.519,156199999.0
2007-01-17 03:48:00,94.542,94.542,94.489,94.491,260299994.0
2007-01-17 03:49:00,94.518,94.518,94.48,94.503,144300000.0
2007-01-17 03:50:00,94.492,94.532,94.48,94.48,231399999.0
2007-01-17 03:51:00,94.511,94.52,94.486,94.5,140999999.0
2007-01-17 03:52:00,94.457,94.499,94.448,94.477,271800004.0
2007-01-17 03:53:00,94.493,94.503,94.461,94.486,188499996.0
2007-01-17 03:54:00,94.523,94.538,94.507,94.507,222900000.0
2007-01-17 03:55:00,94.527,94.528,94.478,94.493,232699997.0
2007-01-17 03:56:00,94.492,94.513,94.468,94.507,257599998.0
2007-01-17 03:57:00,94.508,94.537,94.508,94.517,150800000.0
2007-01-17 03:58:00,94.487,94.533,94.487,94.533,148599999.0
2007-01-17 03:59:00,94.512,94.542,94.49,94.504,87900000.0
2007-01-17 04:00:00,94.52,94.54,94.501,94.535,379300001.0
2007-01-17 04:01:00,94.531,94.531,94.506,94.51,212399999.0
2007-01-17 04:02:00,94.528,94.528,94.505,94.505,164999998.0
2007-01-17 04:03:00,94.537,94.537,94.504,94.505,107599999.0
2007-01-17 04:04:00,94.548,94.548,94.516,94.527,204899996.0
2007-01-17 04:05:00,94.533,94.534,94.5,94.508,167400000.0
2007-01-17 04:06:00,94.535,94.535,94.492,94.492,181000001.0
2007-01-17 04:07:00,94.502,94.528,94.462,94.518,263000003.0
2007-01-17 04:08:00,94.49,94.533,94.486,94.53,131799999.0
2007-01-17 04:09:00,94.503,94.53,94.493,94.505,305399999.0
2007-01-17 04:10:00,94.488,94.536,94.488,94.508,153899998.0
2007-01-17 04:11:00,94.527,94.546,94.509,94.523,121599999.0
2007-01-17 04:12:00,94.54,94.546,94.512,94.525,104700002.0
2007-01-17 04:13:00,94.534,94.546,94.501,94.518,250999998.0
2007-01-17 04:14:00,94.538,94.538,94.485,94.485,210699996.0
2007-01-17 04:15:00,94.532,94.562,94.53,94.548,209100000.0
2007-01-17 04:16:00,94.565,94.565,94.506,94.519,281100001.0
2007-01-17 04:17:00,94.527,94.544,94.504,94.518,215099998.0
2007-01-17 04:18:00,94.536,94.553,94.518,94.538,184299999.0
2007-01-17 04:19:00,94.519,94.545,94.506,94.529,250400001.0
2007-01-17 04:20:00,94.503,94.554,94.497,94.535,250099999.0
2007-01-17 04:21:00,94.515,94.556,94.507,94.556,159700000.0
2007-01-17 04:22:00,94.54,94.543,94.494,94.494,188999998.0
2007-01-17 04:23:00,94.517,94.541,94.517,94.521,153599998.0
2007-01-17 04:24:00,94.481,94.529,94.481,94.529,145300001.0
2007-01-17 04:25:00,94.469,94.533,94.469,94.533,265200001.0
2007-01-17 04:26:00,94.527,94.527,94.488,94.488,166900000.0
2007-01-17 04:27:00,94.537,94.539,94.5,94.539,164699998.0
2007-01-17 04:28:00,94.513,94.563,94.499,94.547,171600002.0
2007-01-17 04:29:00,94.528,94.549,94.507,94.537,116299998.0
2007-01-17 04:30:00,94.538,94.553,94.524,94.53,187000001.0
2007-01-17 04:31:00,94.548,94.571,94.522,94.531,256900001.0
2007-01-17 04:32:00,94.567,94.572,94.512,94.512,152000003.0
2007-01-17 04:33:00,94.551,94.572,94.487,94.487,139499998.0
2007-01-17 04:34:00,94.54,94.586,94.539,94.586,151899998.0
2007-01-17 04:35:00,94.556,94.578,94.547,94.554,127900002.0
2007-01-17 04:36:00,94.565,94.578,94.527,94.531,115399998.0
2007-01-17 04:37:00,94.536,94.563,94.531,94.557,136399999.0
2007-01-17 04:38:00,94.541,94.558,94.501,94.526,185600002.0
2007-01-17 04:39:00,94.524,94.563,94.522,94.562,202299998.0
2007-01-17 04:40:00,94.556,94.568,94.532,94.553,204699999.0
2007-01-17 04:41:00,94.543,94.564,94.524,94.558,250199997.0
2007-01-17 04:42:00,94.564,94.577,94.541,94.565,318499999.0
2007-01-17 04:43:00,94.555,94.561,94.526,94.527,205700001.0
2007-01-17 04:44:00,94.56,94.565,94.523,94.536,214100005.0
2007-01-17 04:45:00,94.554,94.575,94.527,94.56,239099999.0
2007-01-17 04:46:00,94.546,94.595,94.541,94.595,140599999.0
2007-01-17 04:47:00,94.565,94.592,94.534,94.573,210100001.0
2007-01-17 04:48:00,94.578,94.579,94.555,94.56,234299998.0
2007-01-17 04:49:00,94.548,94.573,94.53,94.549,164099999.0
2007-01-17 04:50:00,94.519,94.574,94.519,94.547,232799999.0
2007-01-17 04:51:00,94.557,94.557,94.522,94.522,213700000.0
2007-01-17 04:52:00,94.54,94.579,94.54,94.579,165600003.0
2007-01-17 04:53:00,94.591,94.591,94.547,94.57,324599994.0
2007-01-17 04:54:00,94.597,94.608,94.563,94.589,330799995.0
2007-01-17 04:55:00,94.61,94.615,94.576,94.576,191299999.0
2007-01-17 04:56:00,94.576,94.602,94.576,94.601,175800001.0
2007-01-17 04:57:00,94.56,94.601,94.55,94.592,272299999.0
2007-01-17 04:58:00,94.546,94.58,94.535,94.579,222399997.0
2007-01-17 04:59:00,94.602,94.602,94.549,94.573,193500000.0
2007-01-17 05:00:00,94.597,94.597,94.554,94.566,205999996.0
2007-01-17 05:01:00,94.583,94.587,94.551,94.563,131400001.0
2007-01-17 05:02:00,94.573,94.589,94.553,94.554,266499998.0
2007-01-17 05:03:00,94.543,94.593,94.543,94.593,192100000.0
2007-01-17 05:04:00,94.557,94.582,94.543,94.566,165499999.0
2007-01-17 05:05:00,94.56,94.592,94.546,94.59,148199998.0
2007-01-17 05:06:00,94.563,94.593,94.554,94.57,239299998.0
2007-01-17 05:07:00,94.591,94.617,94.561,94.58,158299998.0
2007-01-17 05:08:00,94.565,94.588,94.556,94.57,111900000.0
2007-01-17 05:09:00,94.598,94.604,94.555,94.586,236500001.0
2007-01-17 05:10:00,94.573,94.607,94.55,94.587,185900001.0
2007-01-17 05:11:00,94.582,94.61,94.536,94.536,250800000.0
2007-01-17 05:12:00,94.573,94.606,94.559,94.578,134200002.0
2007-01-17 05:13:00,94.602,94.602,94.568,94.577,228399998.0
2007-01-17 05:14:00,94.613,94.613,94.582,94.591,218200003.0
2007-01-17 05:15:00,94.561,94.587,94.531,94.583,169499998.0
2007-01-17 05:16:00,94.541,94.582,94.541,94.581,257200003.0
2007-01-17 05:17:00,94.538,94.577,94.521,94.564,194199998.0
2007-01-17 05:18:00,94.575,94.576,94.535,94.543,187400001.0
2007-01-17 05:19:00,94.555,94.567,94.531,94.544,99600002.0
2007-01-17 05:20:00,94.533,94.573,94.518,94.546,156700000.0
2007-01-17 05:21:00,94.545,94.58,94.522,94.564,211100001.0
2007-01-17 05:22:00,94.565,94.571,94.541,94.541,280200000.0
2007-01-17 05:23:00,94.538,94.564,94.508,94.526,127200000.0
2007-01-17 05:24:00,94.517,94.559,94.517,94.559,165999999.0
2007-01-17 05:25:00,94.529,94.566,94.516,94.551,232900002.0
2007-01-17 05:26:00,94.513,94.563,94.512,94.563,129300001.0
2007-01-17 05:27:00,94.568,94.568,94.511,94.515,156999997.0
2007-01-17 05:28:00,94.558,94.558,94.485,94.503,189200000.0
2007-01-17 05:29:00,94.508,94.56,94.508,94.56,214999999.0
2007-01-17 05:30:00,94.575,94.578,94.526,94.549,225000002.0
2007-01-17 05:31:00,94.561,94.566,94.52,94.537,204699999.0
2007-01-17 05:32:00,94.533,94.57,94.523,94.544,145000002.0
2007-01-17 05:33:00,94.576,94.58,94.549,94.56,195999996.0
2007-01-17 05:34:00,94.541,94.57,94.517,94.555,135999999.0
2007-01-17 05:35:00,94.577,94.578,94.543,94.547,177899999.0
2007-01-17 05:36:00,94.518,94.557,94.509,94.523,195400000.0
2007-01-17 05:37:00,94.53,94.547,94.507,94.527,218500000.0
2007-01-17 05:38:00,94.506,94.543,94.492,94.52,246799998.0
2007-01-17 05:39:00,94.516,94.531,94.488,94.492,197200002.0
2007-01-17 05:40:00,94.516,94.538,94.501,94.538,117600003.0
2007-01-17 05:41:00,94.525,94.54,94.484,94.494,329400004.0
2007-01-17 05:42:00,94.526,94.54,94.508,94.53,101699998.0
2007-01-17 05:43:00,94.545,94.547,94.49,94.505,315599998.0
2007-01-17 05:44:00,94.53,94.553,94.494,94.532,118099998.0
2007-01-17 05:45:00,94.553,94.558,94.53,94.545,111400000.0
2007-01-17 05:46:00,94.519,94.546,94.519,94.546,113300000.0
2007-01-17 05:47:00,94.524,94.55,94.501,94.524,193700001.0
2007-01-17 05:48:00,94.507,94.534,94.489,94.518,163400001.0
2007-01-17 05:49:00,94.524,94.558,94.503,94.531,215899996.0
2007-01-17 05:50:00,94.545,94.545,94.502,94.502,212799999.0
2007-01-17 05:51:00,94.507,94.529,94.482,94.505,123600000.0
2007-01-17 05:52:00,94.512,94.54,94.506,94.533,216400001.0
2007-01-17 05:53:00,94.552,94.552,94.516,94.516,267800001.0
2007-01-17 05:54:00,94.508,94.551,94.49,94.522,220700001.0
2007-01-17 05:55:00,94.532,94.542,94.509,94.509,170099998.0
2007-01-17 05:56:00,94.536,94.551,94.521,94.534,150200000.0
2007-01-17 05:57:00,94.539,94.557,94.498,94.525,191800001.0
2007-01-17 05:58:00,94.549,94.558,94.53,94.54,231300000.0
2007-01-17 05:59:00,94.554,94.56,94.534,94.534,162899998.0
2007-01-17 06:00:00,94.532,94.577,94.526,94.565,217000000.0
2007-01-17 06:01:00,94.584,94.584,94.529,94.553,170500000.0
2007-01-17 06:02:00,94.571,94.571,94.54,94.542,174900002.0
2007-01-17 06:03:00,94.542,94.585,94.542,94.574,227299998.0
2007-01-17 06:04:00,94.564,94.571,94.531,94.546,223400001.0
2007-01-17 06:05:00,94.57,94.583,94.555,94.568,206800002.0
2007-01-17 06:06:00,94.576,94.577,94.548,94.558,192500001.0
2007-01-17 06:07:00,94.544,94.563,94.504,94.509,318100002.0
2007-01-17 06:08:00,94.555,94.589,94.536,94.546,138400000.0
2007-01-17 06:09:00,94.572,94.601,94.572,94.597,226600003.0
2007-01-17 06:10:00,94.587,94.595,94.563,94.588,142100002.0
2007-01-17 06:11:00,94.578,94.597,94.559,94.575,78199998.0
2007-01-17 06:12:00,94.558,94.585,94.535,94.564,135200000.0
2007-01-17 06:13:00,94.563,94.565,94.529,94.539,135499998.0
2007-01-17 06:14:00,94.547,94.574,94.505,94.556,214800000.0
2007-01-17 06:15:00,94.538,94.572,94.517,94.551,180800000.0
2007-01-17 06:16:00,94.546,94.577,94.526,94.558,253500001.0
2007-01-17 06:17:00,94.564,94.583,94.559,94.57,147700000.0
2007-01-17 06:18:00,94.569,94.579,94.539,94.547,260999999.0
2007-01-17 06:19:00,94.581,94.592,94.552,94.552,127100000.0
2007-01-17 06:20:00,94.564,94.589,94.562,94.589,196799998.0
2007-01-17 06:21:00,94.577,94.577,94.533,94.542,110299998.0
2007-01-17 06:22:00,94.579,94.587,94.552,94.565,222800003.0
2007-01-17 06:23:00,94.571,94.586,94.543,94.565,194799997.0
2007-01-17 06:24:00,94.588,94.596,94.564,94.575,290599998.0
2007-01-17 06:25:00,94.579,94.599,94.565,94.594,382100000.0
2007-01-17 06:26:00,94.572,94.572,94.541,94.551,216200004.0
2007-01-17 06:27:00,94.563,94.588,94.562,94.572,151699999.0
2007-01-17 06:28:00,94.566,94.573,94.545,94.548,315299998.0
2007-01-17 06:29:00,94.564,94.564,94.523,94.543,178400000.0
2007-01-17 06:30:00,94.504,94.565,94.5,94.565,196200002.0
2007-01-17 06:31:00,94.572,94.574,94.546,94.551,109399997.0
2007-01-17 06:32:00,94.541,94.567,94.511,94.567,121500001.0
2007-01-17 06:33:00,94.576,94.576,94.546,94.55,292499998.0
2007-01-17 06:34:00,94.547,94.566,94.523,94.547,149399999.0
2007-01-17 06:35:00,94.565,94.57,94.544,94.553,137800001.0
2007-01-17 06:36:00,94.538,94.551,94.51,94.527,178499999.0
2007-01-17 06:37:00,94.52,94.538,94.489,94.489,167300000.0
2007-01-17 06:38:00,94.548,94.565,94.516,94.549,183500000.0
2007-01-17 06:39:00,94.553,94.568,94.536,94.548,143900000.0
2007-01-17 06:40:00,94.57,94.594,94.567,94.588,163599998.0
2007-01-17 06:41:00,94.579,94.596,94.575,94.592,164999998.0
2007-01-17 06:42:00,94.56,94.586,94.56,94.581,205800001.0
2007-01-17 06:43:00,94.577,94.577,94.55,94.55,344900004.0
2007-01-17 06:44:00,94.568,94.577,94.552,94.555,157199998.0
2007-01-17 06:45:00,94.525,94.562,94.52,94.547,96300000.0
2007-01-17 06:46:00,94.511,94.55,94.495,94.55,108400000.0
2007-01-17 06:47:00,94.519,94.544,94.51,94.542,105900000.0
2007-01-17 06:48:00,94.521,94.546,94.496,94.522,269699997.0
2007-01-17 06:49:00,94.499,94.553,94.491,94.553,173099997.0
2007-01-17 06:50:00,94.518,94.565,94.518,94.565,179400001.0
2007-01-17 06:51:00,94.559,94.559,94.53,94.54,242499999.0
2007-01-17 06:52:00,94.576,94.576,94.54,94.544,219600001.0
2007-01-17 06:53:00,94.542,94.564,94.54,94.563,207200000.0
2007-01-17 06:54:00,94.554,94.574,94.54,94.558,249499999.0
2007-01-17 06:55:00,94.551,94.568,94.545,94.557,114400001.0
2007-01-17 06:56:00,94.547,94.576,94.526,94.561,200400004.0
2007-01-17 06:57:00,94.57,94.574,94.552,94.554,125900001.0
2007-01-17 06:58:00,94.557,94.577,94.539,94.559,145800000.0
2007-01-17 06:59:00,94.546,94.578,94.544,94.556,107500000.0
2007-01-17 07:00:00,94.582,94.582,94.551,94.551,144100001.0
2007-01-17 07:01:00,94.508,94.578,94.507,94.578,197399999.0
2007-01-17 07:02:00,94.563,94.58,94.546,94.56,273900002.0
2007-01-17 07:03:00,94.553,94.583,94.545,94.549,115300000.0
2007-01-17 07:04:00,94.563,94.566,94.539,94.546,229099999.0
2007-01-17 07:05:00,94.544,94.571,94.542,94.564,204499998.0
2007-01-17 07:06:00,94.542,94.57,94.54,94.549,195000000.0
2007-01-17 07:07:00,94.538,94.546,94.488,94.524,170100000.0
2007-01-17 07:08:00,94.532,94.545,94.505,94.545,212599999.0
2007-01-17 07:09:00,94.541,94.565,94.506,94.542,162400000.0
2007-01-17 07:10:00,94.55,94.567,94.531,94.561,235299998.0
2007-01-17 07:11:00,94.557,94.577,94.539,94.545,236500000.0
2007-01-17 07:12:00,94.583,94.605,94.571,94.593,116400000.0
2007-01-17 07:13:00,94.559,94.606,94.553,94.603,207499999.0
2007-01-17 07:14:00,94.593,94.617,94.563,94.612,216999998.0
2007-01-17 07:15:00,94.596,94.623,94.574,94.598,221099996.0
2007-01-17 07:16:00,94.555,94.605,94.554,94.563,280699999.0
2007-01-17 07:17:00,94.587,94.622,94.577,94.622,173399998.0
2007-01-17 07:18:00,94.591,94.617,94.557,94.577,189100000.0
2007-01-17 07:19:00,94.592,94.611,94.555,94.611,218700000.0
2007-01-17 07:20:00,94.559,94.616,94.555,94.616,136500000.0
2007-01-17 07:21:00,94.581,94.625,94.567,94.588,146799998.0
2007-01-17 07:22:00,94.606,94.63,94.599,94.604,259299995.0
2007-01-17 07:23:00,94.552,94.61,94.547,94.61,172800000.0
2007-01-17 07:24:00,94.618,94.624,94.581,94.61,196600001.0
2007-01-17 07:25:00,94.627,94.634,94.613,94.62,221800002.0
2007-01-17 07:26:00,94.623,94.623,94.559,94.575,208400000.0
2007-01-17 07:27:00,94.603,94.617,94.578,94.597,170400000.0
2007-01-17 07:28:00,94.599,94.599,94.557,94.572,160899999.0
2007-01-17 07:29:00,94.584,94.608,94.573,94.595,191499999.0
2007-01-17 07:30:00,94.577,94.605,94.563,94.563,69300000.0
2007-01-17 07:31:00,94.61,94.615,94.587,94.596,207699999.0
2007-01-17 07:32:00,94.557,94.607,94.554,94.607,141899998.0
2007-01-17 07:33:00,94.61,94.61,94.562,94.562,232200000.0
2007-01-17 07:34:00,94.602,94.622,94.576,94.602,200999998.0
2007-01-17 07:35:00,94.597,94.621,94.581,94.621,275199996.0
2007-01-17 07:36:00,94.623,94.636,94.608,94.626,327400002.0
2007-01-17 07:37:00,94.627,94.632,94.598,94.614,180800000.0
2007-01-17 07:38:00,94.6,94.636,94.6,94.636,144700000.0
2007-01-17 07:39:00,94.624,94.651,94.6,94.651,141600002.0
2007-01-17 07:40:00,94.665,94.666,94.622,94.639,176600001.0
2007-01-17 07:41:00,94.611,94.63,94.592,94.619,142499997.0
2007-01-17 07:42:00,94.631,94.655,94.631,94.644,239400000.0
2007-01-17 07:43:00,94.63,94.647,94.608,94.627,171899997.0
2007-01-17 07:44:00,94.632,94.632,94.577,94.587,101900000.0
2007-01-17 07:45:00,94.607,94.632,94.607,94.631,146700002.0
2007-01-17 07:46:00,94.536,94.64,94.536,94.64,190999998.0
2007-01-17 07:47:00,94.622,94.622,94.584,94.598,207299994.0
2007-01-17 07:48:00,94.628,94.643,94.595,94.643,257800000.0
2007-01-17 07:49:00,94.647,94.647,94.615,94.615,269800002.0
2007-01-17 07:50:00,94.644,94.665,94.6,94.6,269799995.0
2007-01-17 07:51:00,94.617,94.638,94.606,94.633,168900000.0
2007-01-17 07:52:00,94.653,94.656,94.597,94.597,131900000.0
2007-01-17 07:53:00,94.577,94.643,94.559,94.643,182999998.0
2007-01-17 07:54:00,94.595,94.621,94.581,94.621,151699998.0
2007-01-17 07:55:00,94.611,94.632,94.598,94.627,217500000.0
2007-01-17 07:56:00,94.625,94.651,94.61,94.637,172800003.0
2007-01-17 07:57:00,94.598,94.643,94.581,94.626,148199999.0
2007-01-17 07:58:00,94.627,94.652,94.623,94.645,250999999.0
2007-01-17 07:59:00,94.623,94.636,94.601,94.622,174899997.0
2007-01-17 08:00:00,94.63,94.631,94.612,94.612,162600001.0
2007-01-17 08:01:00,94.627,94.627,94.596,94.596,75300000.0
2007-01-17 08:02:00,94.605,94.615,94.556,94.556,156699998.0
2007-01-17 08:03:00,94.548,94.576,94.54,94.57,141699999.0
2007-01-17 08:04:00,94.554,94.578,94.531,94.565,109199999.0
2007-01-17 08:05:00,94.587,94.59,94.513,94.549,214199997.0
2007-01-17 08:06:00,94.579,94.608,94.579,94.601,203899999.0
2007-01-17 08:07:00,94.594,94.595,94.554,94.554,261999998.0
2007-01-17 08:08:00,94.573,94.587,94.563,94.57,168799998.0
2007-01-17 08:09:00,94.577,94.609,94.577,94.589,231699999.0
2007-01-17 08:10:00,94.542,94.617,94.542,94.596,141699997.0
2007-01-17 08:11:00,94.57,94.61,94.549,94.589,197000004.0
2007-01-17 08:12:00,94.628,94.641,94.609,94.628,190199999.0
2007-01-17 08:13:00,94.632,94.655,94.62,94.629,243700000.0
2007-01-17 08:14:00,94.612,94.63,94.6,94.612,152899998.0
2007-01-17 08:15:00,94.605,94.605,94.557,94.568,184800000.0
2007-01-17 08:16:00,94.551,94.604,94.55,94.604,157199999.0
2007-01-17 08:17:00,94.594,94.623,94.593,94.623,130300000.0
2007-01-17 08:18:00,94.615,94.632,94.598,94.602,143499999.0
2007-01-17 08:19:00,94.63,94.63,94.584,94.598,277700002.0
2007-01-17 08:20:00,94.572,94.6,94.553,94.595,198300002.0
2007-01-17 08:21:00,94.581,94.609,94.581,94.606,301300001.0
2007-01-17 08:22:00,94.572,94.628,94.571,94.628,140900003.0
2007-01-17 08:23:00,94.623,94.632,94.601,94.618,216199997.0
2007-01-17 08:24:00,94.561,94.621,94.555,94.621,217599997.0
2007-01-17 08:25:00,94.582,94.625,94.582,94.609,292499993.0
2007-01-17 08:26:00,94.61,94.613,94.556,94.556,143000000.0
2007-01-17 08:27:00,94.592,94.613,94.585,94.611,191499998.0
2007-01-17 08:28:00,94.625,94.635,94.6,94.601,332399996.0
2007-01-17 08:29:00,94.622,94.633,94.612,94.633,104800001.0
2007-01-17 08:30:00,94.616,94.649,94.612,94.639,232700002.0
2007-01-17 08:31:00,94.615,94.637,94.589,94.626,147100000.0
2007-01-17 08:32:00,94.62,94.634,94.603,94.603,181599997.0
2007-01-17 08:33:00,94.61,94.622,94.577,94.579,280000003.0
2007-01-17 08:34:00,94.597,94.638,94.597,94.618,211699998.0
2007-01-17 08:35:00,94.608,94.632,94.577,94.577,182799999.0
2007-01-17 08:36:00,94.633,94.633,94.59,94.606,150299999.0
2007-01-17 08:37:00,94.603,94.638,94.584,94.618,275500003.0
2007-01-17 08:38:00,94.644,94.644,94.588,94.624,199100003.0
2007-01-17 08:39:00,94.595,94.635,94.595,94.629,89400001.0
2007-01-17 08:40:00,94.613,94.63,94.598,94.62,195000000.0
2007-01-17 08:41:00,94.629,94.633,94.576,94.576,192600001.0
2007-01-17 08:42:00,94.637,94.662,94.636,94.649,142599998.0
2007-01-17 08:43:00,94.628,94.662,94.628,94.655,222000002.0
2007-01-17 08:44:00,94.638,94.652,94.608,94.624,250700001.0
2007-01-17 08:45:00,94.629,94.63,94.598,94.615,116700000.0
2007-01-17 08:46:00,94.629,94.638,94.605,94.613,155600000.0
2007-01-17 08:47:00,94.617,94.633,94.585,94.585,245199996.0
2007-01-17 08:48:00,94.626,94.626,94.579,94.579,126400001.0
2007-01-17 08:49:00,94.598,94.617,94.593,94.613,142800000.0
2007-01-17 08:50:00,94.604,94.622,94.588,94.612,143699997.0
2007-01-17 08:51:00,94.585,94.605,94.564,94.593,226499998.0
2007-01-17 08:52:00,94.596,94.616,94.59,94.602,120900000.0
2007-01-17 08:53:00,94.559,94.595,94.528,94.595,232900000.0
2007-01-17 08:54:00,94.597,94.598,94.567,94.585,93600001.0
2007-01-17 08:55:00,94.562,94.589,94.558,94.589,114300001.0
2007-01-17 08:56:00,94.566,94.597,94.561,94.592,153299998.0
2007-01-17 08:57:00,94.614,94.632,94.603,94.607,144900001.0
2007-01-17 08:58:00,94.592,94.618,94.588,94.61,144800000.0
2007-01-17 08:59:00,94.582,94.604,94.566,94.578,211299999.0
2007-01-17 09:00:00,94.555,94.569,94.526,94.549,158800001.0
2007-01-17 09:01:00,94.562,94.58,94.551,94.572,167400000.0
2007-01-17 09:02:00,94.571,94.586,94.561,94.575,148200000.0
2007-01-17 09:03:00,94.576,94.592,94.564,94.572,164400000.0
2007-01-17 09:04:00,94.589,94.589,94.538,94.556,304700003.0
2007-01-17 09:05:00,94.566,94.61,94.558,94.605,241899999.0
2007-01-17 09:06:00,94.603,94.606,94.578,94.593,246099999.0
2007-01-17 09:07:00,94.613,94.628,94.599,94.613,142300000.0
2007-01-17 09:08:00,94.623,94.632,94.601,94.615,193500002.0
2007-01-17 09:09:00,94.605,94.634,94.589,94.608,233100000.0
2007-01-17 09:10:00,94.598,94.606,94.573,94.587,125900002.0
2007-01-17 09:11:00,94.615,94.617,94.588,94.588,128299999.0
2007-01-17 09:12:00,94.613,94.613,94.576,94.576,156300001.0
2007-01-17 09:13:00,94.612,94.63,94.605,94.618,119800000.0
2007-01-17 09:14:00,94.62,94.63,94.596,94.612,190000000.0
2007-01-17 09:15:00,94.61,94.624,94.593,94.601,246000000.0
2007-01-17 09:16:00,94.57,94.609,94.507,94.507,246900003.0
2007-01-17 09:17:00,94.522,94.578,94.522,94.577,176300002.0
2007-01-17 09:18:00,94.564,94.565,94.537,94.543,77000000.0
2007-01-17 09:19:00,94.548,94.58,94.535,94.58,115000001.0
2007-01-17 09:20:00,94.583,94.583,94.511,94.517,259899997.0
2007-01-17 09:21:00,94.586,94.607,94.575,94.607,128000000.0
2007-01-17 09:22:00,94.608,94.62,94.579,94.603,129299999.0
2007-01-17 09:23:00,94.607,94.622,94.594,94.605,96299999.0
2007-01-17 09:24:00,94.615,94.628,94.58,94.609,201200000.0
2007-01-17 09:25:00,94.627,94.639,94.593,94.6,191099999.0
2007-01-17 09:26:00,94.634,94.639,94.613,94.613,291199996.0
2007-01-17 09:27:00,94.626,94.626,94.573,94.594,277899999.0
2007-01-17 09:28:00,94.607,94.627,94.595,94.617,149800001.0
2007-01-17 09:29:00,94.576,94.618,94.576,94.618,148499999.0
2007-01-17 09:30:00,94.62,94.62,94.596,94.596,165199998.0
2007-01-17 09:31:00,94.632,94.639,94.589,94.607,233899999.0
2007-01-17 09:32:00,94.611,94.631,94.579,94.615,157199999.0
2007-01-17 09:33:00,94.595,94.624,94.595,94.619,219100001.0
2007-01-17 09:34:00,94.584,94.623,94.584,94.616,212399997.0
2007-01-17 09:35:00,94.591,94.602,94.564,94.582,136500001.0
2007-01-17 09:36:00,94.598,94.621,94.596,94.621,240799997.0
2007-01-17 09:37:00,94.591,94.639,94.588,94.639,172400000.0
2007-01-17 09:38:00,94.604,94.65,94.596,94.645,160699999.0
2007-01-17 09:39:00,94.629,94.661,94.612,94.661,216700001.0
2007-01-17 09:40:00,94.621,94.648,94.621,94.641,83300000.0
2007-01-17 09:41:00,94.636,94.645,94.608,94.627,248699998.0
2007-01-17 09:42:00,94.651,94.657,94.634,94.64,146600000.0
2007-01-17 09:43:00,94.646,94.662,94.608,94.623,151900000.0
2007-01-17 09:44:00,94.602,94.632,94.578,94.618,237800005.0
2007-01-17 09:45:00,94.596,94.642,94.594,94.642,137900002.0
2007-01-17 09:46:00,94.642,94.643,94.614,94.614,220199998.0
2007-01-17 09:47:00,94.609,94.628,94.586,94.607,239900003.0
2007-01-17 09:48:00,94.619,94.622,94.568,94.568,141000000.0
2007-01-17 09:49:00,94.623,94.623,94.593,94.599,255499996.0
2007-01-17 09:50:00,94.605,94.613,94.562,94.596,190399999.0
2007-01-17 09:51:00,94.549,94.593,94.549,94.593,124800001.0
2007-01-17 09:52:00,94.56,94.585,94.545,94.583,154499997.0
2007-01-17 09:53:00,94.54,94.585,94.531,94.585,202800002.0
2007-01-17 09:54:00,94.552,94.587,94.539,94.557,251300001.0
2007-01-17 09:55:00,94.6,94.609,94.553,94.555,254799999.0
2007-01-17 09:56:00,94.565,94.583,94.551,94.567,164200002.0
2007-01-17 09:57:00,94.544,94.561,94.526,94.545,191799999.0
2007-01-17 09:58:00,94.509,94.532,94.494,94.498,212399999.0
2007-01-17 09:59:00,94.511,94.54,94.511,94.537,265600002.0
2007-01-17 10:00:00,94.532,94.546,94.516,94.519,183399999.0
2007-01-17 10:01:00,94.519,94.542,94.519,94.526,125199999.0
2007-01-17 10:02:00,94.539,94.554,94.524,94.533,208400001.0
2007-01-17 10:03:00,94.533,94.539,94.497,94.498,249499997.0
2007-01-17 10:04:00,94.537,94.537,94.498,94.52,193300000.0
2007-01-17 10:05:00,94.503,94.541,94.5,94.539,178800001.0
2007-01-17 10:06:00,94.515,94.554,94.515,94.538,247799998.0
2007-01-17 10:07:00,94.53,94.535,94.51,94.51,278099999.0
2007-01-17 10:08:00,94.511,94.511,94.475,94.475,246699998.0
2007-01-17 10:09:00,94.501,94.504,94.464,94.465,230799997.0
2007-01-17 10:10:00,94.468,94.485,94.437,94.481,246400001.0
2007-01-17 10:11:00,94.5,94.511,94.484,94.497,137000000.0
2007-01-17 10:12:00,94.49,94.49,94.46,94.465,164800000.0
2007-01-17 10:13:00,94.492,94.496,94.436,94.436,135399999.0
2007-01-17 10:14:00,94.502,94.502,94.47,94.47,169200001.0
2007-01-17 10:15:00,94.467,94.473,94.445,94.445,148200002.0
2007-01-17 10:16:00,94.445,94.458,94.418,94.418,138099997.0
2007-01-17 10:17:00,94.424,94.447,94.403,94.421,170700000.0
2007-01-17 10:18:00,94.433,94.439,94.413,94.421,143900000.0
2007-01-17 10:19:00,94.435,94.457,94.422,94.431,91600000.0
2007-01-17 10:20:00,94.447,94.467,94.437,94.44,285499996.0
2007-01-17 10:21:00,94.44,94.471,94.422,94.453,156000001.0
2007-01-17 10:22:00,94.44,94.47,94.44,94.465,192399999.0
2007-01-17 10:23:00,94.466,94.484,94.451,94.47,161599999.0
2007-01-17 10:24:00,94.477,94.478,94.443,94.443,218799998.0
2007-01-17 10:25:00,94.442,94.487,94.429,94.487,154200000.0
2007-01-17 10:26:00,94.485,94.524,94.485,94.512,126299999.0
2007-01-17 10:27:00,94.512,94.52,94.493,94.503,283199997.0
2007-01-17 10:28:00,94.525,94.534,94.499,94.518,86100000.0
2007-01-17 10:29:00,94.486,94.51,94.418,94.42,216099997.0
2007-01-17 10:30:00,94.513,94.548,94.495,94.498,214900004.0
2007-01-17 10:31:00,94.515,94.531,94.48,94.506,219600002.0
2007-01-17 10:32:00,94.494,94.511,94.48,94.505,138399999.0
2007-01-17 10:33:00,94.49,94.513,94.487,94.513,100700000.0
2007-01-17 10:34:00,94.511,94.511,94.481,94.481,180900003.0
2007-01-17 10:35:00,94.509,94.562,94.492,94.543,218799998.0
2007-01-17 10:36:00,94.546,94.564,94.527,94.537,167000001.0
2007-01-17 10:37:00,94.538,94.544,94.519,94.543,150099999.0
2007-01-17 10:38:00,94.498,94.56,94.493,94.56,285399998.0
2007-01-17 10:39:00,94.56,94.574,94.542,94.542,176300001.0
2007-01-17 10:40:00,94.536,94.536,94.482,94.482,168400000.0
2007-01-17 10:41:00,94.495,94.538,94.479,94.489,198200000.0
2007-01-17 10:42:00,94.508,94.537,94.485,94.537,219499997.0
2007-01-17 10:43:00,94.501,94.547,94.501,94.53,244999999.0
2007-01-17 10:44:00,94.537,94.54,94.485,94.54,225599998.0
2007-01-17 10:45:00,94.544,94.546,94.497,94.497,222200001.0
2007-01-17 10:46:00,94.542,94.55,94.52,94.538,234700000.0
2007-01-17 10:47:00,94.527,94.54,94.501,94.515,170899999.0
2007-01-17 10:48:00,94.532,94.55,94.496,94.539,258999999.0
2007-01-17 10:49:00,94.537,94.537,94.489,94.519,189000001.0
2007-01-17 10:50:00,94.513,94.543,94.485,94.492,176799999.0
2007-01-17 10:51:00,94.535,94.579,94.535,94.577,214299995.0
2007-01-17 10:52:00,94.563,94.583,94.554,94.574,276099998.0
2007-01-17 10:53:00,94.562,94.576,94.536,94.556,180299998.0
2007-01-17 10:54:00,94.534,94.559,94.515,94.551,201399999.0
2007-01-17 10:55:00,94.547,94.562,94.498,94.548,206400001.0
2007-01-17 10:56:00,94.526,94.547,94.51,94.535,213899996.0
2007-01-17 10:57:00,94.524,94.55,94.498,94.528,123800000.0
2007-01-17 10:58:00,94.523,94.546,94.502,94.504,200700000.0
2007-01-17 10:59:00,94.513,94.552,94.494,94.532,256300002.0
2007-01-17 11:00:00,94.562,94.562,94.502,94.502,199800000.0
2007-01-17 11:01:00,94.555,94.56,94.543,94.543,217899997.0
2007-01-17 11:02:00,94.554,94.563,94.518,94.527,125500000.0
2007-01-17 11:03:00,94.566,94.566,94.54,94.55,229300004.0
2007-01-17 11:04:00,94.55,94.55,94.534,94.539,149100002.0
2007-01-17 11:05:00,94.553,94.575,94.54,94.543,239000001.0
2007-01-17 11:06:00,94.546,94.56,94.521,94.56,126999999.0
2007-01-17 11:07:00,94.517,94.556,94.51,94.553,263100001.0
2007-01-17 11:08:00,94.561,94.561,94.527,94.536,126899998.0
2007-01-17 11:09:00,94.565,94.574,94.543,94.55,203599998.0
2007-01-17 11:10:00,94.559,94.579,94.549,94.549,187499996.0
2007-01-17 11:11:00,94.552,94.58,94.547,94.562,260699996.0
2007-01-17 11:12:00,94.569,94.579,94.553,94.565,105700000.0
2007-01-17 11:13:00,94.562,94.596,94.539,94.596,168400001.0
2007-01-17 11:14:00,94.592,94.592,94.564,94.582,175700000.0
2007-01-17 11:15:00,94.555,94.585,94.545,94.585,131399999.0
2007-01-17 11:16:00,94.574,94.6,94.57,94.6,96000000.0
2007-01-17 11:17:00,94.572,94.604,94.552,94.589,242099995.0
2007-01-17 11:18:00,94.613,94.623,94.571,94.571,180099999.0
2007-01-17 11:19:00,94.554,94.578,94.518,94.545,239599997.0
2007-01-17 11:20:00,94.54,94.57,94.515,94.552,204300000.0
2007-01-17 11:21:00,94.545,94.559,94.527,94.556,191399999.0
2007-01-17 11:22:00,94.552,94.583,94.552,94.572,102100002.0
2007-01-17 11:23:00,94.517,94.624,94.517,94.624,152799999.0
2007-01-17 11:24:00,94.618,94.618,94.586,94.597,92699999.0
2007-01-17 11:25:00,94.626,94.627,94.569,94.575,182400002.0
2007-01-17 11:26:00,94.582,94.608,94.559,94.595,277700001.0
2007-01-17 11:27:00,94.61,94.613,94.589,94.613,106900000.0
2007-01-17 11:28:00,94.61,94.61,94.555,94.558,211099999.0
2007-01-17 11:29:00,94.585,94.598,94.558,94.583,166099997.0
2007-01-17 11:30:00,94.597,94.628,94.57,94.628,153600001.0
2007-01-17 11:31:00,94.605,94.641,94.591,94.641,179399998.0
2007-01-17 11:32:00,94.642,94.653,94.621,94.624,271699998.0
2007-01-17 11:33:00,94.634,94.644,94.608,94.623,189800003.0
2007-01-17 11:34:00,94.628,94.637,94.607,94.619,134600000.0
2007-01-17 11:35:00,94.624,94.639,94.6,94.615,104899999.0
2007-01-17 11:36:00,94.613,94.613,94.574,94.574,204099999.0
2007-01-17 11:37:00,94.608,94.624,94.607,94.621,239599994.0
2007-01-17 11:38:00,94.572,94.619,94.554,94.6,298400004.0
2007-01-17 11:39:00,94.625,94.638,94.61,94.625,166900002.0
2007-01-17 11:40:00,94.598,94.633,94.567,94.609,167300002.0
2007-01-17 11:41:00,94.636,94.647,94.594,94.625,188500001.0
2007-01-17 11:42:00,94.636,94.653,94.628,94.644,261299999.0
2007-01-17 11:43:00,94.639,94.643,94.617,94.626,178999999.0
2007-01-17 11:44:00,94.638,94.651,94.625,94.642,193600001.0
2007-01-17 11:45:00,94.62,94.647,94.605,94.647,228300003.0
2007-01-17 11:46:00,94.641,94.641,94.613,94.613,159999997.0
2007-01-17 11:47:00,94.616,94.616,94.565,94.582,258699998.0
2007-01-17 11:48:00,94.632,94.632,94.576,94.588,136300000.0
2007-01-17 11:49:00,94.618,94.632,94.584,94.614,194599999.0
2007-01-17 11:50:00,94.623,94.637,94.598,94.608,206499997.0
2007-01-17 11:51:00,94.655,94.667,94.63,94.636,290400001.0
2007-01-17 11:52:00,94.608,94.626,94.592,94.614,242800001.0
2007-01-17 11:53:00,94.629,94.638,94.593,94.607,153700000.0
2007-01-17 11:54:00,94.609,94.632,94.591,94.609,224899997.0
2007-01-17 11:55:00,94.63,94.645,94.606,94.622,165799996.0
2007-01-17 11:56:00,94.645,94.654,94.619,94.628,215199998.0
2007-01-17 11:57:00,94.642,94.656,94.629,94.65,195699999.0
2007-01-17 11:58:00,94.611,94.638,94.585,94.599,112999999.0
2007-01-17 11:59:00,94.644,94.646,94.625,94.625,255299997.0
2007-01-17 12:00:00,94.61,94.635,94.591,94.608,298200000.0
2007-01-17 12:01:00,94.597,94.631,94.591,94.623,156700000.0
2007-01-17 12:02:00,94.616,94.634,94.597,94.621,268099999.0
2007-01-17 12:03:00,94.599,94.613,94.576,94.61,235600000.0
2007-01-17 12:04:00,94.619,94.647,94.599,94.624,126299998.0
2007-01-17 12:05:00,94.675,94.696,94.635,94.655,124300001.0
2007-01-17 12:06:00,94.686,94.701,94.676,94.686,172699999.0
2007-01-17 12:07:00,94.687,94.707,94.63,94.69,317200001.0
2007-01-17 12:08:00,94.675,94.701,94.675,94.693,135200001.0
2007-01-17 12:09:00,94.664,94.683,94.66,94.683,110200000.0
2007-01-17 12:10:00,94.678,94.693,94.665,94.677,134800001.0
2007-01-17 12:11:00,94.652,94.698,94.652,94.693,191000000.0
2007-01-17 12:12:00,94.66,94.689,94.64,94.668,258799996.0
2007-01-17 12:13:00,94.68,94.695,94.667,94.667,129900000.0
2007-01-17 12:14:00,94.653,94.68,94.626,94.641,252599995.0
2007-01-17 12:15:00,94.671,94.698,94.633,94.647,162100000.0
2007-01-17 12:16:00,94.666,94.691,94.654,94.663,75900000.0
2007-01-17 12:17:00,94.657,94.666,94.636,94.648,105600000.0
2007-01-17 12:18:00,94.649,94.649,94.584,94.621,130800000.0
2007-01-17 12:19:00,94.635,94.646,94.615,94.623,248100003.0
2007-01-17 12:20:00,94.65,94.657,94.602,94.622,222499999.0
2007-01-17 12:21:00,94.636,94.64,94.597,94.597,130799999.0
2007-01-17 12:22:00,94.591,94.629,94.583,94.625,254500001.0
2007-01-17 12:23:00,94.633,94.663,94.616,94.663,137700000.0
2007-01-17 12:24:00,94.651,94.665,94.629,94.65,289800000.0
2007-01-17 12:25:00,94.654,94.657,94.613,94.619,238799997.0
2007-01-17 12:26:00,94.666,94.689,94.655,94.662,200400000.0
2007-01-17 12:27:00,94.697,94.7,94.654,94.677,247599996.0
2007-01-17 12:28:00,94.693,94.7,94.664,94.664,288800000.0
2007-01-17 12:29:00,94.687,94.687,94.635,94.657,159900002.0
2007-01-17 12:30:00,94.663,94.692,94.642,94.665,219200001.0
2007-01-17 12:31:00,94.707,94.715,94.662,94.675,94100000.0
2007-01-17 12:32:00,94.681,94.704,94.651,94.692,210500000.0
2007-01-17 12:33:00,94.702,94.72,94.679,94.679,270499998.0
2007-01-17 12:34:00,94.657,94.693,94.645,94.693,178200000.0
2007-01-17 12:35:00,94.701,94.701,94.652,94.652,228699996.0
2007-01-17 12:36:00,94.708,94.72,94.69,94.707,224800003.0
2007-01-17 12:37:00,94.714,94.717,94.667,94.699,250999993.0
2007-01-17 12:38:00,94.732,94.732,94.703,94.717,128500000.0
2007-01-17 12:39:00,94.703,94.725,94.673,94.705,169200001.0
2007-01-17 12:40:00,94.716,94.725,94.702,94.72,148200000.0
2007-01-17 12:41:00,94.695,94.737,94.695,94.716,191700000.0
2007-01-17 12:42:00,94.713,94.73,94.702,94.717,174400000.0
2007-01-17 12:43:00,94.695,94.711,94.673,94.678,245200000.0
2007-01-17 12:44:00,94.692,94.726,94.692,94.696,180999999.0
2007-01-17 12:45:00,94.715,94.726,94.669,94.672,205799999.0
2007-01-17 12:46:00,94.638,94.672,94.638,94.661,117800000.0
2007-01-17 12:47:00,94.64,94.663,94.599,94.66,122099999.0
2007-01-17 12:48:00,94.651,94.668,94.63,94.642,199300000.0
2007-01-17 12:49:00,94.622,94.636,94.607,94.624,305999998.0
2007-01-17 12:50:00,94.62,94.622,94.578,94.596,192299997.0
2007-01-17 12:51:00,94.608,94.623,94.576,94.602,183799999.0
2007-01-17 12:52:00,94.616,94.624,94.592,94.61,135599999.0
2007-01-17 12:53:00,94.588,94.617,94.55,94.585,237300004.0
2007-01-17 12:54:00,94.63,94.642,94.6,94.6,242900003.0
2007-01-17 12:55:00,94.636,94.669,94.629,94.669,167199997.0
2007-01-17 12:56:00,94.662,94.681,94.622,94.627,177300001.0
2007-01-17 12:57:00,94.634,94.682,94.621,94.682,196399998.0
2007-01-17 12:58:00,94.698,94.707,94.679,94.694,137100001.0
2007-01-17 12:59:00,94.692,94.712,94.684,94.706,251800002.0
2007-01-17 13:00:00,94.701,94.727,94.701,94.717,138299998.0
2007-01-17 13:01:00,94.689,94.717,94.682,94.717,184399998.0
2007-01-17 13:02:00,94.698,94.717,94.691,94.709,169399999.0
2007-01-17 13:03:00,94.716,94.73,94.687,94.698,146800000.0
2007-01-17 13:04:00,94.711,94.715,94.633,94.633,128599997.0
2007-01-17 13:05:00,94.697,94.723,94.685,94.692,146700000.0
2007-01-17 13:06:00,94.691,94.705,94.67,94.704,284700001.0
2007-01-17 13:07:00,94.68,94.715,94.659,94.689,138400000.0
2007-01-17 13:08:00,94.733,94.779,94.72,94.769,176099999.0
2007-01-17 13:09:00,94.76,94.813,94.75,94.778,241100001.0
2007-01-17 13:10:00,94.8,94.8,94.759,94.775,190300003.0
2007-01-17 13:11:00,94.783,94.795,94.768,94.78,99600002.0
2007-01-17 13:12:00,94.802,94.802,94.741,94.773,168499999.0
2007-01-17 13:13:00,94.8,94.8,94.763,94.774,205600000.0
2007-01-17 13:14:00,94.759,94.781,94.727,94.767,131199999.0
2007-01-17 13:15:00,94.771,94.805,94.771,94.786,235200001.0
2007-01-17 13:16:00,94.783,94.804,94.769,94.785,118099999.0
2007-01-17 13:17:00,94.774,94.783,94.747,94.751,208499999.0
2007-01-17 13:18:00,94.753,94.771,94.735,94.758,215699997.0
2007-01-17 13:19:00,94.766,94.766,94.716,94.731,266299999.0
2007-01-17 13:20:00,94.759,94.76,94.735,94.735,147900000.0
2007-01-17 13:21:00,94.716,94.761,94.716,94.761,301599998.0
2007-01-17 13:22:00,94.722,94.742,94.709,94.729,131799999.0
2007-01-17 13:23:00,94.693,94.717,94.68,94.691,163299998.0
2007-01-17 13:24:00,94.663,94.688,94.653,94.662,250800002.0
2007-01-17 13:25:00,94.643,94.655,94.622,94.638,149299999.0
2007-01-17 13:26:00,94.629,94.644,94.615,94.637,156899996.0
2007-01-17 13:27:00,94.638,94.641,94.611,94.618,204599998.0
2007-01-17 13:28:00,94.643,94.673,94.629,94.656,144099999.0
2007-01-17 13:29:00,94.668,94.677,94.649,94.664,157399996.0
2007-01-17 13:30:00,94.622,94.648,94.587,94.597,171300001.0
2007-01-17 13:31:00,94.596,94.661,94.596,94.646,260499999.0
2007-01-17 13:32:00,94.653,94.662,94.62,94.64,120200002.0
2007-01-17 13:33:00,94.595,94.659,94.595,94.636,219099996.0
2007-01-17 13:34:00,94.634,94.666,94.624,94.655,159700003.0
2007-01-17 13:35:00,94.661,94.661,94.622,94.629,214700003.0
2007-01-17 13:36:00,94.63,94.645,94.608,94.635,212200000.0
2007-01-17 13:37:00,94.619,94.65,94.592,94.61,337999997.0
2007-01-17 13:38:00,94.634,94.651,94.621,94.633,164500001.0
2007-01-17 13:39:00,94.628,94.636,94.606,94.615,197699998.0
2007-01-17 13:40:00,94.6,94.632,94.592,94.632,180200001.0
2007-01-17 13:41:00,94.622,94.622,94.566,94.566,263200002.0
2007-01-17 13:42:00,94.543,94.565,94.519,94.552,193899999.0
2007-01-17 13:43:00,94.546,94.611,94.546,94.603,173200000.0
2007-01-17 13:44:00,94.591,94.623,94.577,94.585,236900000.0
2007-01-17 13:45:00,94.572,94.631,94.544,94.61,160000001.0
2007-01-17 13:46:00,94.62,94.624,94.584,94.601,201200000.0
2007-01-17 13:47:00,94.597,94.615,94.57,94.585,201600001.0
2007-01-17 13:48:00,94.599,94.616,94.559,94.588,190800002.0
2007-01-17 13:49:00,94.592,94.62,94.564,94.62,242200002.0
2007-01-17 13:50:00,94.556,94.601,94.556,94.567,163999997.0
2007-01-17 13:51:00,94.58,94.625,94.571,94.599,211499996.0
2007-01-17 13:52:00,94.621,94.621,94.593,94.6,252999997.0
2007-01-17 13:53:00,94.6,94.626,94.589,94.626,149699999.0
2007-01-17 13:54:00,94.6,94.626,94.586,94.593,133400001.0
2007-01-17 13:55:00,94.63,94.645,94.618,94.629,242499998.0
2007-01-17 13:56:00,94.655,94.655,94.589,94.601,143100000.0
2007-01-17 13:57:00,94.603,94.645,94.597,94.623,172699998.0
2007-01-17 13:58:00,94.616,94.63,94.583,94.593,123300000.0
2007-01-17 13:59:00,94.638,94.663,94.629,94.658,203399998.0
2007-01-17 14:00:00,94.662,94.662,94.619,94.632,196199997.0
2007-01-17 14:01:00,94.652,94.657,94.605,94.633,177200001.0
2007-01-17 14:02:00,94.624,94.662,94.615,94.662,155699998.0
2007-01-17 14:03:00,94.661,94.687,94.652,94.664,197600001.0
2007-01-17 14:04:00,94.618,94.666,94.612,94.65,165899998.0
2007-01-17 14:05:00,94.687,94.687,94.629,94.649,107300002.0
2007-01-17 14:06:00,94.622,94.67,94.619,94.67,122100001.0
2007-01-17 14:07:00,94.674,94.674,94.617,94.626,245100001.0
2007-01-17 14:08:00,94.642,94.655,94.629,94.635,137000000.0
2007-01-17 14:09:00,94.657,94.681,94.642,94.645,151099999.0
2007-01-17 14:10:00,94.646,94.65,94.619,94.647,252100003.0
2007-01-17 14:11:00,94.615,94.646,94.607,94.646,235100001.0
2007-01-17 14:12:00,94.662,94.669,94.596,94.605,182000002.0
2007-01-17 14:13:00,94.64,94.662,94.628,94.641,215099999.0
2007-01-17 14:14:00,94.658,94.672,94.645,94.65,213799999.0
2007-01-17 14:15:00,94.667,94.686,94.644,94.671,286000001.0
2007-01-17 14:16:00,94.648,94.674,94.632,94.671,281900001.0
2007-01-17 14:17:00,94.644,94.683,94.628,94.664,220099999.0
2007-01-17 14:18:00,94.643,94.675,94.603,94.617,102299999.0
2007-01-17 14:19:00,94.592,94.665,94.592,94.665,145900000.0
2007-01-17 14:20:00,94.637,94.66,94.621,94.631,202700000.0
2007-01-17 14:21:00,94.65,94.671,94.647,94.668,115799999.0
2007-01-17 14:22:00,94.628,94.656,94.612,94.635,190200001.0
2007-01-17 14:23:00,94.628,94.641,94.606,94.606,197300001.0
2007-01-17 14:24:00,94.661,94.661,94.635,94.638,299200003.0
2007-01-17 14:25:00,94.659,94.665,94.628,94.656,167800002.0
2007-01-17 14:26:00,94.648,94.671,94.608,94.632,218099998.0
2007-01-17 14:27:00,94.647,94.662,94.634,94.644,209199995.0
2007-01-17 14:28:00,94.634,94.665,94.614,94.623,202399998.0
2007-01-17 14:29:00,94.682,94.693,94.654,94.69,173599997.0
2007-01-17 14:30:00,94.641,94.676,94.618,94.676,254800001.0
2007-01-17 14:31:00,94.649,94.67,94.635,94.66,105399999.0
2007-01-17 14:32:00,94.676,94.683,94.664,94.668,179000000.0
2007-01-17 14:33:00,94.664,94.676,94.628,94.648,236999998.0
2007-01-17 14:34:00,94.649,94.664,94.636,94.651,110300000.0
2007-01-17 14:35:00,94.67,94.685,94.641,94.685,123900000.0
2007-01-17 14:36:00,94.675,94.692,94.665,94.68,130399999.0
2007-01-17 14:37:00,94.664,94.684,94.645,94.679,144100000.0
2007-01-17 14:38:00,94.686,94.696,94.659,94.663,224599997.0
2007-01-17 14:39:00,94.649,94.695,94.645,94.681,171000001.0
2007-01-17 14:40:00,94.699,94.709,94.686,94.707,166499999.0
2007-01-17 14:41:00,94.677,94.711,94.658,94.707,176899997.0
2007-01-17 14:42:00,94.69,94.736,94.69,94.73,145099999.0
2007-01-17 14:43:00,94.732,94.743,94.691,94.707,190599999.0
2007-01-17 14:44:00,94.73,94.752,94.695,94.733,263200000.0
2007-01-17 14:45:00,94.722,94.743,94.696,94.738,214600000.0
2007-01-17 14:46:00,94.733,94.744,94.712,94.714,128699999.0
2007-01-17 14:47:00,94.718,94.74,94.703,94.723,232199998.0
2007-01-17 14:48:00,94.718,94.766,94.718,94.756,107599999.0
2007-01-17 14:49:00,94.738,94.758,94.715,94.75,256099997.0
2007-01-17 14:50:00,94.748,94.764,94.733,94.742,129300000.0
2007-01-17 14:51:00,94.752,94.767,94.731,94.751,211399998.0
2007-01-17 14:52:00,94.762,94.762,94.716,94.716,113900000.0
2007-01-17 14:53:00,94.74,94.759,94.719,94.734,204200000.0
2007-01-17 14:54:00,94.733,94.736,94.709,94.711,132800000.0
2007-01-17 14:55:00,94.739,94.752,94.726,94.739,192800001.0
2007-01-17 14:56:00,94.75,94.753,94.719,94.719,128699999.0
2007-01-17 14:57:00,94.735,94.751,94.719,94.73,210000000.0
2007-01-17 14:58:00,94.729,94.739,94.701,94.72,226400002.0
2007-01-17 14:59:00,94.707,94.741,94.69,94.719,266800001.0
2007-01-17 15:00:00,94.726,94.757,94.72,94.732,175099999.0
2007-01-17 15:01:00,94.718,94.753,94.701,94.71,182400003.0
2007-01-17 15:02:00,94.733,94.762,94.733,94.752,203399997.0
2007-01-17 15:03:00,94.76,94.762,94.703,94.705,177200000.0
2007-01-17 15:04:00,94.753,94.753,94.72,94.72,146900000.0
2007-01-17 15:05:00,94.744,94.762,94.738,94.745,260200001.0
2007-01-17 15:06:00,94.75,94.774,94.747,94.773,179800000.0
2007-01-17 15:07:00,94.783,94.792,94.711,94.753,176300000.0
2007-01-17 15:08:00,94.744,94.779,94.744,94.757,194600002.0
2007-01-17 15:09:00,94.747,94.794,94.727,94.749,202799999.0
2007-01-17 15:10:00,94.768,94.798,94.758,94.782,165300000.0
2007-01-17 15:11:00,94.795,94.804,94.768,94.797,294400000.0
2007-01-17 15:12:00,94.761,94.814,94.741,94.747,224300001.0
2007-01-17 15:13:00,94.803,94.813,94.782,94.782,286599999.0
2007-01-17 15:14:00,94.783,94.804,94.749,94.766,128699999.0
2007-01-17 15:15:00,94.74,94.768,94.733,94.746,213800001.0
2007-01-17 15:16:00,94.733,94.769,94.733,94.769,225699997.0
2007-01-17 15:17:00,94.765,94.765,94.722,94.722,228799994.0
2007-01-17 15:18:00,94.721,94.743,94.704,94.72,234699996.0
2007-01-17 15:19:00,94.703,94.708,94.647,94.687,290400001.0
2007-01-17 15:20:00,94.713,94.735,94.702,94.735,119300001.0
2007-01-17 15:21:00,94.716,94.733,94.708,94.73,226300002.0
2007-01-17 15:22:00,94.721,94.727,94.689,94.713,177900001.0
2007-01-17 15:23:00,94.719,94.742,94.719,94.742,111099999.0
2007-01-17 15:24:00,94.711,94.74,94.702,94.702,212299997.0
2007-01-17 15:25:00,94.722,94.722,94.666,94.681,197300002.0
2007-01-17 15:26:00,94.688,94.699,94.688,94.699,105699998.0
2007-01-17 15:27:00,94.7,94.713,94.64,94.644,188400001.0
2007-01-17 15:28:00,94.704,94.713,94.691,94.695,135300000.0
2007-01-17 15:29:00,94.722,94.722,94.685,94.697,271500000.0
2007-01-17 15:30:00,94.697,94.719,94.683,94.704,162800000.0
2007-01-17 15:31:00,94.717,94.757,94.717,94.757,193100001.0
2007-01-17 15:32:00,94.755,94.765,94.738,94.738,180100001.0
2007-01-17 15:33:00,94.756,94.762,94.726,94.726,210300000.0
2007-01-17 15:34:00,94.738,94.761,94.729,94.735,281200000.0
2007-01-17 15:35:00,94.707,94.742,94.702,94.742,104700000.0
2007-01-17 15:36:00,94.719,94.738,94.692,94.716,144000000.0
2007-01-17 15:37:00,94.719,94.726,94.699,94.701,204900003.0
2007-01-17 15:38:00,94.713,94.732,94.705,94.712,120800000.0
2007-01-17 15:39:00,94.708,94.736,94.693,94.721,185799998.0
2007-01-17 15:40:00,94.711,94.732,94.646,94.696,179899998.0
2007-01-17 15:41:00,94.724,94.742,94.708,94.712,89300000.0
2007-01-17 15:42:00,94.737,94.751,94.717,94.732,163399998.0
2007-01-17 15:43:00,94.756,94.763,94.726,94.727,337400000.0
2007-01-17 15:44:00,94.732,94.776,94.72,94.738,161300001.0
2007-01-17 15:45:00,94.719,94.76,94.714,94.76,209300002.0
2007-01-17 15:46:00,94.752,94.782,94.747,94.76,287900003.0
2007-01-17 15:47:00,94.724,94.761,94.716,94.761,224600000.0
2007-01-17 15:48:00,94.732,94.77,94.728,94.77,126700000.0
2007-01-17 15:49:00,94.762,94.775,94.744,94.758,205799998.0
2007-01-17 15:50:00,94.765,94.773,94.738,94.738,145999999.0
2007-01-17 15:51:00,94.735,94.742,94.704,94.735,304399997.0
2007-01-17 15:52:00,94.74,94.76,94.73,94.739,186200000.0
2007-01-17 15:53:00,94.761,94.784,94.746,94.763,135599999.0
2007-01-17 15:54:00,94.766,94.776,94.742,94.754,143100000.0
2007-01-17 15:55:00,94.742,94.773,94.742,94.745,222599999.0
2007-01-17 15:56:00,94.711,94.742,94.71,94.742,151200001.0
2007-01-17 15:57:00,94.732,94.75,94.723,94.73,237700001.0
2007-01-17 15:58:00,94.729,94.747,94.709,94.729,185899998.0
2007-01-17 15:59:00,94.708,94.745,94.708,94.727,130600000.0
2007-01-17 16:00:00,94.712,94.74,94.703,94.726,215600000.0
2007-01-17 16:01:00,94.725,94.729,94.703,94.712,176700000.0
2007-01-17 16:02:00,94.735,94.735,94.688,94.688,63100000.0
2007-01-17 16:03:00,94.697,94.704,94.656,94.701,306399997.0
2007-01-17 16:04:00,94.703,94.722,94.678,94.695,156899998.0
2007-01-17 16:05:00,94.677,94.714,94.674,94.703,228199998.0
2007-01-17 16:06:00,94.691,94.719,94.683,94.698,170300000.0
2007-01-17 16:07:00,94.709,94.714,94.676,94.684,271200001.0
2007-01-17 16:08:00,94.682,94.708,94.669,94.708,139899997.0
2007-01-17 16:09:00,94.685,94.707,94.657,94.706,364899995.0
2007-01-17 16:10:00,94.673,94.72,94.666,94.72,183199999.0
2007-01-17 16:11:00,94.693,94.718,94.682,94.712,233400005.0
2007-01-17 16:12:00,94.671,94.722,94.655,94.694,148700000.0
2007-01-17 16:13:00,94.702,94.725,94.699,94.705,240300000.0
2007-01-17 16:14:00,94.701,94.723,94.67,94.67,168299998.0
2007-01-17 16:15:00,94.696,94.728,94.696,94.699,149199997.0
2007-01-17 16:16:00,94.688,94.73,94.688,94.73,130800000.0
2007-01-17 16:17:00,94.729,94.738,94.707,94.725,216599998.0
2007-01-17 16:18:00,94.722,94.722,94.69,94.697,183000001.0
2007-01-17 16:19:00,94.71,94.728,94.701,94.723,141700000.0
2007-01-17 16:20:00,94.702,94.729,94.7,94.719,298000002.0
2007-01-17 16:21:00,94.715,94.716,94.681,94.695,216600002.0
2007-01-17 16:22:00,94.712,94.726,94.686,94.704,296000001.0
2007-01-17 16:23:00,94.722,94.736,94.698,94.712,223100002.0
2007-01-17 16:24:00,94.701,94.73,94.701,94.719,76500000.0
2007-01-17 16:25:00,94.693,94.711,94.659,94.672,195500000.0
2007-01-17 16:26:00,94.685,94.706,94.661,94.697,212400001.0
2007-01-17 16:27:00,94.702,94.715,94.666,94.698,194300000.0
2007-01-17 16:28:00,94.698,94.72,94.691,94.715,205199999.0
2007-01-17 16:29:00,94.717,94.728,94.702,94.702,231100001.0
2007-01-17 16:30:00,94.711,94.721,94.657,94.706,245199998.0
2007-01-17 16:31:00,94.687,94.704,94.674,94.68,173500002.0
2007-01-17 16:32:00,94.706,94.74,94.705,94.734,142600000.0
2007-01-17 16:33:00,94.722,94.743,94.679,94.685,266200000.0
2007-01-17 16:34:00,94.715,94.732,94.699,94.713,93300000.0
2007-01-17 16:35:00,94.728,94.728,94.672,94.692,187599999.0
2007-01-17 16:36:00,94.71,94.74,94.702,94.717,246400000.0
2007-01-17 16:37:00,94.737,94.737,94.698,94.718,195699994.0
2007-01-17 16:38:00,94.67,94.7,94.659,94.677,162699996.0
2007-01-17 16:39:00,94.735,94.735,94.676,94.684,268800001.0
2007-01-17 16:40:00,94.71,94.735,94.697,94.715,216799997.0
2007-01-17 16:41:00,94.718,94.738,94.711,94.727,102700000.0
2007-01-17 16:42:00,94.713,94.718,94.671,94.697,237699998.0
2007-01-17 16:43:00,94.671,94.713,94.663,94.713,200299997.0
2007-01-17 16:44:00,94.73,94.742,94.711,94.734,324699996.0
2007-01-17 16:45:00,94.725,94.744,94.689,94.725,130000001.0
2007-01-17 16:46:00,94.735,94.766,94.731,94.766,190999998.0
2007-01-17 16:47:00,94.755,94.783,94.752,94.765,131500002.0
2007-01-17 16:48:00,94.773,94.786,94.753,94.753,176000001.0
2007-01-17 16:49:00,94.768,94.78,94.758,94.779,236800000.0
2007-01-17 16:50:00,94.785,94.792,94.756,94.76,154600000.0
2007-01-17 16:51:00,94.781,94.819,94.781,94.817,171900002.0
2007-01-17 16:52:00,94.814,94.837,94.795,94.823,203699999.0
2007-01-17 16:53:00,94.825,94.839,94.803,94.805,234900002.0
2007-01-17 16:54:00,94.803,94.81,94.78,94.781,128300000.0
2007-01-17 16:55:00,94.753,94.775,94.734,94.746,214899999.0
2007-01-17 16:56:00,94.783,94.801,94.755,94.784,233200002.0
2007-01-17 16:57:00,94.76,94.781,94.75,94.77,178399999.0
2007-01-17 16:58:00,94.721,94.781,94.711,94.775,177700000.0
2007-01-17 16:59:00,94.775,94.791,94.764,94.773,137300001.0
2007-01-17 17:00:00,94.794,94.798,94.769,94.773,197999999.0
2007-01-17 17:01:00,94.773,94.796,94.752,94.752,160300001.0
2007-01-17 17:02:00,94.745,94.778,94.742,94.768,205000000.0
2007-01-17 17:03:00,94.772,94.772,94.719,94.725,263600003.0
2007-01-17 17:04:00,94.749,94.773,94.735,94.751,156100001.0
2007-01-17 17:05:00,94.752,94.774,94.742,94.753,131099996.0
2007-01-17 17:06:00,94.773,94.773,94.736,94.749,84200000.0
2007-01-17 17:07:00,94.718,94.789,94.702,94.789,201799996.0
2007-01-17 17:08:00,94.788,94.813,94.788,94.81,174000000.0
2007-01-17 17:09:00,94.794,94.807,94.759,94.759,121100001.0
2007-01-17 17:10:00,94.794,94.797,94.775,94.78,120400000.0
2007-01-17 17:11:00,94.79,94.796,94.744,94.778,292099999.0
2007-01-17 17:12:00,94.798,94.802,94.78,94.785,187099997.0
2007-01-17 17:13:00,94.787,94.823,94.784,94.823,204799997.0
2007-01-17 17:14:00,94.743,94.823,94.734,94.823,218399997.0
2007-01-17 17:15:00,94.833,94.833,94.791,94.793,263800000.0
2007-01-17 17:16:00,94.777,94.822,94.76,94.822,150900000.0
2007-01-17 17:17:00,94.801,94.817,94.773,94.793,112200000.0
2007-01-17 17:18:00,94.819,94.823,94.795,94.805,200500002.0
2007-01-17 17:19:00,94.786,94.789,94.752,94.752,215400004.0
2007-01-17 17:20:00,94.769,94.795,94.762,94.78,105800000.0
2007-01-17 17:21:00,94.773,94.799,94.767,94.797,333799995.0
2007-01-17 17:22:00,94.794,94.815,94.782,94.801,179500002.0
2007-01-17 17:23:00,94.819,94.828,94.793,94.812,209699999.0
2007-01-17 17:24:00,94.823,94.823,94.798,94.805,151499998.0
2007-01-17 17:25:00,94.823,94.825,94.801,94.811,205999998.0
2007-01-17 17:26:00,94.797,94.806,94.773,94.785,238900004.0
2007-01-17 17:27:00,94.815,94.823,94.788,94.792,171700000.0
2007-01-17 17:28:00,94.801,94.803,94.766,94.783,116200000.0
2007-01-17 17:29:00,94.804,94.808,94.764,94.794,295399999.0
2007-01-17 17:30:00,94.786,94.803,94.757,94.801,220100000.0
2007-01-17 17:31:00,94.797,94.848,94.797,94.848,151800001.0
2007-01-17 17:32:00,94.848,94.856,94.832,94.842,147400001.0
2007-01-17 17:33:00,94.831,94.85,94.808,94.844,202999998.0
2007-01-17 17:34:00,94.819,94.85,94.779,94.779,210199999.0
2007-01-17 17:35:00,94.819,94.853,94.807,94.839,200200000.0
2007-01-17 17:36:00,94.828,94.843,94.799,94.827,116100000.0
2007-01-17 17:37:00,94.849,94.849,94.819,94.819,185399999.0
2007-01-17 17:38:00,94.804,94.835,94.804,94.835,99800000.0
2007-01-17 17:39:00,94.826,94.85,94.806,94.85,119300001.0
2007-01-17 17:40:00,94.83,94.845,94.811,94.834,111100001.0
2007-01-17 17:41:00,94.816,94.839,94.788,94.809,268600000.0
2007-01-17 17:42:00,94.811,94.833,94.795,94.815,130499998.0
2007-01-17 17:43:00,94.8,94.821,94.776,94.81,178599994.0
2007-01-17 17:44:00,94.811,94.833,94.776,94.814,181499998.0
2007-01-17 17:45:00,94.797,94.822,94.782,94.809,235600001.0
2007-01-17 17:46:00,94.778,94.809,94.761,94.778,209200001.0
2007-01-17 17:47:00,94.791,94.828,94.791,94.828,259399998.0
2007-01-17 17:48:00,94.819,94.828,94.799,94.809,234899997.0
2007-01-17 17:49:00,94.824,94.832,94.797,94.805,168499999.0
2007-01-17 17:50:00,94.795,94.816,94.777,94.797,194299999.0
2007-01-17 17:51:00,94.825,94.842,94.812,94.818,238900000.0
2007-01-17 17:52:00,94.825,94.838,94.816,94.833,160599998.0
2007-01-17 17:53:00,94.811,94.834,94.782,94.791,239599997.0
2007-01-17 17:54:00,94.848,94.854,94.808,94.821,211700000.0
2007-01-17 17:55:00,94.825,94.86,94.821,94.848,152100001.0
2007-01-17 17:56:00,94.841,94.841,94.82,94.827,226699998.0
2007-01-17 17:57:00,94.826,94.826,94.804,94.805,116600000.0
2007-01-17 17:58:00,94.806,94.835,94.801,94.82,237499997.0
2007-01-17 17:59:00,94.792,94.815,94.777,94.795,287499995.0
2007-01-17 18:00:00,94.744,94.81,94.744,94.794,347200001.0
2007-01-17 18:01:00,94.796,94.805,94.775,94.796,1200799997.0
2007-01-17 18:02:00,94.79,94.81,94.79,94.81,1478799996.0
2007-01-17 18:03:00,94.79,94.81,94.79,94.8,1478799996.0
2007-01-17 18:04:00,94.792,94.814,94.777,94.79,1478799996.0
2007-01-17 18:05:00,94.787,94.809,94.771,94.79,1969299998.0
2007-01-17 18:06:00,94.789,94.824,94.787,94.824,1793799989.0
2007-01-17 18:07:00,94.83,94.83,94.83,94.83,2129900010.0
2007-01-17 18:08:00,94.825,94.83,94.78,94.8,2129900010.0
2007-01-17 18:09:00,94.832,94.836,94.787,94.792,1513000003.0
2007-01-17 18:10:00,94.831,94.831,94.784,94.801,1818899990.0
2007-01-17 18:11:00,94.836,94.836,94.785,94.805,1134199994.0
2007-01-17 18:12:00,94.81,94.827,94.78,94.8,1372499999.0
2007-01-17 18:13:00,94.802,94.838,94.802,94.823,1565699999.0
2007-01-17 18:14:00,94.822,94.824,94.769,94.782,1641499991.0
2007-01-17 18:15:00,94.797,94.825,94.761,94.824,1990999998.0
2007-01-17 18:16:00,94.78,94.82,94.78,94.81,679899999.0
2007-01-17 18:17:00,94.83,94.843,94.811,94.814,679899999.0
2007-01-17 18:18:00,94.816,94.842,94.756,94.842,1118799993.0
2007-01-17 18:19:00,94.843,94.85,94.815,94.837,1851599999.0
2007-01-17 18:20:00,94.804,94.851,94.794,94.806,1481800000.0
2007-01-17 18:21:00,94.805,94.843,94.796,94.823,1580700006.0
2007-01-17 18:22:00,94.819,94.834,94.79,94.805,1504999995.0
2007-01-17 18:23:00,94.817,94.837,94.807,94.821,1413700006.0
2007-01-17 18:24:00,94.825,94.843,94.796,94.819,1439300000.0
2007-01-17 18:25:00,94.81,94.82,94.81,94.82,1755400000.0
2007-01-17 18:26:00,94.768,94.798,94.738,94.798,1755400000.0
2007-01-17 18:27:00,94.779,94.803,94.742,94.789,1373799994.0
2007-01-17 18:28:00,94.767,94.81,94.742,94.794,1077499983.0
2007-01-17 18:29:00,94.8,94.805,94.749,94.787,1299599986.0
2007-01-17 18:30:00,94.774,94.806,94.744,94.801,784400001.0
2007-01-17 18:31:00,94.763,94.795,94.705,94.713,1241800007.0
2007-01-17 18:32:00,94.713,94.761,94.706,94.753,1610599990.0
2007-01-17 18:33:00,94.773,94.819,94.773,94.805,1848299996.0
2007-01-17 18:34:00,94.825,94.841,94.806,94.819,1647999988.0
2007-01-17 18:35:00,94.816,94.865,94.797,94.833,1600799996.0
2007-01-17 18:36:00,94.833,94.855,94.778,94.835,1520600004.0
2007-01-17 18:37:00,94.861,94.877,94.838,94.838,1212300003.0
2007-01-17 18:38:00,94.846,94.849,94.788,94.826,787700000.0
2007-01-17 18:39:00,94.836,94.87,94.806,94.87,502500000.0
2007-01-17 18:40:00,94.889,94.889,94.829,94.829,801799997.0
2007-01-17 18:41:00,94.867,94.884,94.835,94.835,784599996.0
2007-01-17 18:42:00,94.832,94.833,94.791,94.815,688099998.0
2007-01-17 18:43:00,94.851,94.884,94.849,94.868,1589000000.0
2007-01-17 18:44:00,94.848,94.858,94.803,94.803,928299998.0
2007-01-17 18:45:00,94.825,94.838,94.801,94.801,950699994.0
2007-01-17 18:46:00,94.823,94.825,94.763,94.822,869099996.0
2007-01-17 18:47:00,94.768,94.825,94.758,94.77,584799999.0
2007-01-17 18:48:00,94.81,94.836,94.758,94.823,708799991.0
2007-01-17 18:49:00,94.803,94.83,94.767,94.793,913799997.0
2007-01-17 18:50:00,94.785,94.802,94.747,94.763,1056699993.0
2007-01-17 18:51:00,94.785,94.812,94.784,94.811,363799998.0
2007-01-17 18:52:00,94.801,94.818,94.786,94.79,777099999.0
2007-01-17 18:53:00,94.779,94.808,94.732,94.752,940899998.0
2007-01-17 18:54:00,94.801,94.801,94.733,94.771,920899994.0
2007-01-17 18:55:00,94.793,94.805,94.767,94.768,924599999.0
2007-01-17 18:56:00,94.75,94.781,94.75,94.77,656699992.0
2007-01-17 18:57:00,94.765,94.784,94.749,94.766,513700000.0
2007-01-17 18:58:00,94.75,94.791,94.748,94.748,1244099998.0
2007-01-17 18:59:00,94.772,94.778,94.738,94.75,919899997.0
2007-01-17 19:00:00,94.778,94.793,94.759,94.792,899499996.0
2007-01-17 19:01:00,94.788,94.788,94.726,94.784,454400000.0
2007-01-17 19:02:00,94.773,94.802,94.767,94.802,331300002.0
2007-01-17 19:03:00,94.785,94.8,94.764,94.793,532299998.0
2007-01-17 19:04:00,94.772,94.802,94.741,94.785,733100000.0
2007-01-17 19:05:00,94.811,94.817,94.783,94.783,490799997.0
2007-01-17 19:06:00,94.778,94.801,94.748,94.777,523099996.0
2007-01-17 19:07:00,94.775,94.808,94.775,94.803,1098199992.0
2007-01-17 19:08:00,94.785,94.802,94.73,94.785,893400000.0
2007-01-17 19:09:00,94.787,94.806,94.761,94.767,703599995.0
2007-01-17 19:10:00,94.759,94.787,94.752,94.778,581000000.0
2007-01-17 19:11:00,94.758,94.777,94.758,94.775,143600002.0
2007-01-17 19:12:00,94.756,94.777,94.745,94.765,335899997.0
2007-01-17 19:13:00,94.761,94.77,94.712,94.744,374899999.0
2007-01-17 19:14:00,94.777,94.793,94.765,94.776,501499999.0
2007-01-17 19:15:00,94.791,94.791,94.752,94.769,763800000.0
2007-01-17 19:16:00,94.775,94.802,94.762,94.782,281600000.0
2007-01-17 19:17:00,94.792,94.809,94.759,94.773,650600002.0
2007-01-17 19:18:00,94.788,94.802,94.765,94.785,509699991.0
2007-01-17 19:19:00,94.79,94.798,94.77,94.785,656899993.0
2007-01-17 19:20:00,94.765,94.787,94.739,94.767,398699998.0
2007-01-17 19:21:00,94.776,94.806,94.755,94.802,280499999.0
2007-01-17 19:22:00,94.801,94.806,94.722,94.764,292400000.0
2007-01-17 19:23:00,94.792,94.804,94.767,94.795,1345600004.0
2007-01-17 19:24:00,94.794,94.804,94.764,94.776,591799998.0
2007-01-17 19:25:00,94.779,94.806,94.742,94.788,1057099995.0
2007-01-17 19:26:00,94.796,94.799,94.753,94.781,1296000007.0
2007-01-17 19:27:00,94.779,94.806,94.746,94.777,1053299994.0
2007-01-17 19:28:00,94.773,94.807,94.767,94.804,428799997.0
2007-01-17 19:29:00,94.775,94.815,94.747,94.815,602400001.0
2007-01-17 19:30:00,94.792,94.828,94.772,94.772,798599999.0
2007-01-17 19:31:00,94.789,94.827,94.766,94.778,495499997.0
2007-01-17 19:32:00,94.765,94.803,94.737,94.803,870300001.0
2007-01-17 19:33:00,94.813,94.833,94.797,94.81,446599999.0
2007-01-17 19:34:00,94.803,94.814,94.693,94.758,930999995.0
2007-01-17 19:35:00,94.783,94.802,94.737,94.801,775199999.0
2007-01-17 19:36:00,94.774,94.806,94.699,94.768,491700003.0
2007-01-17 19:37:00,94.798,94.814,94.769,94.77,263700002.0
2007-01-17 19:38:00,94.806,94.829,94.787,94.788,945100002.0
2007-01-17 19:39:00,94.773,94.823,94.773,94.812,738499999.0
2007-01-17 19:40:00,94.8,94.803,94.687,94.73,745399991.0
2007-01-17 19:41:00,94.75,94.798,94.707,94.776,854899999.0
2007-01-17 19:42:00,94.798,94.798,94.745,94.78,544400001.0
2007-01-17 19:43:00,94.786,94.786,94.725,94.725,338799994.0
2007-01-17 19:44:00,94.738,94.787,94.724,94.76,541400003.0
2007-01-17 19:45:00,94.719,94.771,94.719,94.771,459300001.0
2007-01-17 19:46:00,94.749,94.776,94.749,94.774,360999998.0
2007-01-17 19:47:00,94.752,94.781,94.752,94.775,133000000.0
2007-01-17 19:48:00,94.756,94.784,94.734,94.767,923400004.0
2007-01-17 19:49:00,94.771,94.784,94.734,94.765,488899996.0
2007-01-17 19:50:00,94.764,94.764,94.693,94.722,432599999.0
2007-01-17 19:51:00,94.75,94.78,94.742,94.761,351299997.0
2007-01-17 19:52:00,94.762,94.782,94.734,94.782,561600002.0
2007-01-17 19:53:00,94.773,94.794,94.73,94.781,606500003.0
2007-01-17 19:54:00,94.774,94.794,94.764,94.787,824700009.0
2007-01-17 19:55:00,94.792,94.792,94.757,94.765,288500000.0
2007-01-17 19:56:00,94.767,94.788,94.718,94.763,354999999.0
2007-01-17 19:57:00,94.797,94.797,94.727,94.762,525799998.0
2007-01-17 19:58:00,94.785,94.794,94.744,94.771,877100000.0
2007-01-17 19:59:00,94.775,94.797,94.763,94.785,851800002.0
2007-01-17 20:00:00,94.785,94.813,94.778,94.813,387300001.0
2007-01-17 20:01:00,94.813,94.83,94.796,94.809,586800005.0
2007-01-17 20:02:00,94.835,94.844,94.813,94.815,681799998.0
2007-01-17 20:03:00,94.817,94.835,94.805,94.816,408700002.0
2007-01-17 20:04:00,94.844,94.856,94.784,94.837,304900000.0
2007-01-17 20:05:00,94.831,94.844,94.802,94.824,676999991.0
2007-01-17 20:06:00,94.843,94.856,94.827,94.845,747899999.0
2007-01-17 20:07:00,94.84,94.86,94.817,94.842,667200002.0
2007-01-17 20:08:00,94.837,94.852,94.787,94.835,420899999.0
2007-01-17 20:09:00,94.829,94.856,94.82,94.836,558399997.0
2007-01-17 20:10:00,94.829,94.863,94.829,94.86,793800003.0
2007-01-17 20:11:00,94.856,94.857,94.83,94.839,778999992.0
2007-01-17 20:12:00,94.833,94.851,94.791,94.846,1341399994.0
2007-01-17 20:13:00,94.855,94.867,94.839,94.839,620299996.0
2007-01-17 20:14:00,94.839,94.858,94.796,94.812,544600000.0
2007-01-17 20:15:00,94.847,94.847,94.791,94.82,622399995.0
2007-01-17 20:16:00,94.86,94.865,94.826,94.83,613000000.0
2007-01-17 20:17:00,94.857,94.865,94.835,94.84,363199998.0
2007-01-17 20:18:00,94.815,94.853,94.803,94.853,119000000.0
2007-01-17 20:19:00,94.852,94.858,94.814,94.826,334399997.0
2007-01-17 20:20:00,94.838,94.872,94.825,94.868,769899999.0
2007-01-17 20:21:00,94.857,94.873,94.814,94.832,618600000.0
2007-01-17 20:22:00,94.834,94.86,94.812,94.835,511799999.0
2007-01-17 20:23:00,94.823,94.874,94.818,94.837,573100001.0
2007-01-17 20:24:00,94.842,94.857,94.819,94.829,286099996.0
2007-01-17 20:25:00,94.83,94.867,94.799,94.799,746199999.0
2007-01-17 20:26:00,94.861,94.869,94.835,94.835,497099998.0
2007-01-17 20:27:00,94.847,94.847,94.785,94.815,391099998.0
2007-01-17 20:28:00,94.797,94.831,94.794,94.827,1140600004.0
2007-01-17 20:29:00,94.809,94.83,94.782,94.815,1474700002.0
2007-01-17 20:30:00,94.828,94.847,94.808,94.818,1476799996.0
2007-01-17 20:31:00,94.847,94.847,94.817,94.819,1029200000.0
2007-01-17 20:32:00,94.848,94.861,94.787,94.82,1146899990.0
2007-01-17 20:33:00,94.865,94.865,94.819,94.839,684799994.0
2007-01-17 20:34:00,94.856,94.862,94.806,94.826,444500000.0
2007-01-17 20:35:00,94.843,94.863,94.824,94.842,489399997.0
2007-01-17 20:36:00,94.828,94.85,94.822,94.85,589699994.0
2007-01-17 20:37:00,94.812,94.853,94.791,94.838,617299999.0
2007-01-17 20:38:00,94.825,94.844,94.799,94.84,891699993.0
2007-01-17 20:39:00,94.782,94.843,94.782,94.827,679599997.0
2007-01-17 20:40:00,94.849,94.849,94.81,94.815,1260500000.0
2007-01-17 20:41:00,94.829,94.849,94.811,94.824,1127099995.0
2007-01-17 20:42:00,94.842,94.842,94.79,94.82,932799991.0
2007-01-17 20:43:00,94.828,94.836,94.786,94.813,1253400001.0
2007-01-17 20:44:00,94.787,94.847,94.787,94.823,1051899995.0
2007-01-17 20:45:00,94.829,94.85,94.802,94.814,748500000.0
2007-01-17 20:46:00,94.827,94.842,94.797,94.814,645299998.0
2007-01-17 20:47:00,94.819,94.866,94.798,94.836,1232400000.0
2007-01-17 20:48:00,94.845,94.848,94.821,94.826,568399997.0
2007-01-17 20:49:00,94.818,94.837,94.78,94.789,564799997.0
2007-01-17 20:50:00,94.8,94.846,94.774,94.842,1047700004.0
2007-01-17 20:51:00,94.79,94.85,94.782,94.832,404699996.0
2007-01-17 20:52:00,94.846,94.846,94.781,94.785,384299995.0
2007-01-17 20:53:00,94.824,94.852,94.786,94.85,1204099992.0
2007-01-17 20:54:00,94.821,94.86,94.801,94.842,393500000.0
2007-01-17 20:55:00,94.86,94.861,94.826,94.835,1490899991.0
2007-01-17 20:56:00,94.835,94.869,94.835,94.869,739899998.0
2007-01-17 20:57:00,94.872,94.88,94.815,94.826,717800004.0
2007-01-17 20:58:00,94.833,94.861,94.817,94.842,1372500006.0
2007-01-17 20:59:00,94.878,94.878,94.831,94.845,1094200001.0
2007-01-17 21:00:00,94.851,94.876,94.843,94.861,1120900000.0
2007-01-17 21:01:00,94.863,94.88,94.83,94.84,918299998.0
2007-01-17 21:02:00,94.863,94.864,94.822,94.841,523199995.0
2007-01-17 21:03:00,94.822,94.867,94.811,94.836,382699997.0
2007-01-17 21:04:00,94.83,94.854,94.805,94.841,376800001.0
2007-01-17 21:05:00,94.84,94.868,94.796,94.844,651599998.0
2007-01-17 21:06:00,94.875,94.875,94.795,94.816,776300006.0
2007-01-17 21:07:00,94.836,94.863,94.818,94.849,831399996.0
2007-01-17 21:08:00,94.845,94.854,94.804,94.832,855599998.0
2007-01-17 21:09:00,94.852,94.88,94.851,94.88,250900000.0
2007-01-17 21:10:00,94.858,94.877,94.824,94.873,682800002.0
2007-01-17 21:11:00,94.856,94.878,94.841,94.855,480799998.0
2007-01-17 21:12:00,94.817,94.854,94.809,94.845,231600001.0
2007-01-17 21:13:00,94.826,94.863,94.826,94.845,297600001.0
2007-01-17 21:14:00,94.844,94.862,94.829,94.844,660400004.0
2007-01-17 21:15:00,94.838,94.852,94.806,94.818,924900000.0
2007-01-17 21:16:00,94.816,94.851,94.783,94.793,695699996.0
2007-01-17 21:17:00,94.823,94.846,94.8,94.813,1143099992.0
2007-01-17 21:18:00,94.833,94.837,94.769,94.817,534699995.0
2007-01-17 21:19:00,94.831,94.831,94.778,94.823,846099995.0
2007-01-17 21:20:00,94.789,94.828,94.783,94.828,1232799990.0
2007-01-17 21:21:00,94.809,94.845,94.784,94.815,822899999.0
2007-01-17 21:22:00,94.815,94.84,94.801,94.829,1070599987.0
2007-01-17 21:23:00,94.819,94.827,94.772,94.805,708599997.0
2007-01-17 21:24:00,94.831,94.849,94.802,94.817,593400001.0
2007-01-17 21:25:00,94.837,94.854,94.792,94.832,1054999989.0
2007-01-17 21:26:00,94.843,94.878,94.842,94.874,425600002.0
2007-01-17 21:27:00,94.87,94.87,94.811,94.843,371699999.0
2007-01-17 21:28:00,94.871,94.871,94.826,94.843,322300002.0
2007-01-17 21:29:00,94.853,94.871,94.844,94.865,542100002.0
2007-01-17 21:30:00,94.86,94.865,94.82,94.823,426499998.0
2007-01-17 21:31:00,94.873,94.873,94.822,94.851,228299998.0
2007-01-17 21:32:00,94.871,94.876,94.838,94.838,338299998.0
2007-01-17 21:33:00,94.853,94.881,94.809,94.809,381800001.0
2007-01-17 21:34:00,94.883,94.893,94.868,94.88,189899999.0
2007-01-17 21:35:00,94.873,94.875,94.847,94.853,438899997.0
2007-01-17 21:36:00,94.847,94.873,94.805,94.871,469700000.0
2007-01-17 21:37:00,94.854,94.876,94.823,94.867,611099998.0
2007-01-17 21:38:00,94.824,94.85,94.806,94.84,157299998.0
2007-01-17 21:39:00,94.855,94.874,94.84,94.849,284500000.0
2007-01-17 21:40:00,94.868,94.884,94.847,94.847,476100001.0
2007-01-17 21:41:00,94.868,94.883,94.858,94.873,334700001.0
2007-01-17 21:42:00,94.867,94.867,94.826,94.84,281999996.0
2007-01-17 21:43:00,94.86,94.86,94.816,94.838,265299999.0
2007-01-17 21:44:00,94.858,94.872,94.823,94.829,835500000.0
2007-01-17 21:45:00,94.854,94.883,94.844,94.876,396799997.0
2007-01-17 21:46:00,94.849,94.868,94.83,94.864,256099999.0
2007-01-17 21:47:00,94.847,94.867,94.818,94.838,455599997.0
2007-01-17 21:48:00,94.854,94.867,94.824,94.865,598200002.0
2007-01-17 21:49:00,94.858,94.87,94.836,94.85,268100001.0
2007-01-17 21:50:00,94.875,94.889,94.858,94.868,208899998.0
2007-01-17 21:51:00,94.873,94.877,94.824,94.857,330700000.0
2007-01-17 21:52:00,94.867,94.867,94.822,94.822,200900002.0
2007-01-17 21:53:00,94.851,94.892,94.846,94.887,451599999.0
2007-01-17 21:54:00,94.827,94.877,94.827,94.869,294900000.0
2007-01-17 21:55:00,94.866,94.877,94.85,94.853,265800000.0
2007-01-17 21:56:00,94.859,94.89,94.858,94.878,277600001.0
2007-01-17 21:57:00,94.884,94.899,94.855,94.867,253499997.0
2007-01-17 21:58:00,94.882,94.913,94.882,94.905,118700000.0
2007-01-17 21:59:00,94.905,94.914,94.885,94.901,539099996.0
2007-01-17 22:00:00,94.895,94.901,94.87,94.885,586900000.0
2007-01-17 22:01:00,94.889,94.914,94.852,94.9,509399997.0
2007-01-17 22:02:00,94.885,94.905,94.854,94.884,579499999.0
2007-01-17 22:03:00,94.875,94.911,94.848,94.866,348399998.0
2007-01-17 22:04:00,94.862,94.885,94.843,94.874,593799991.0
2007-01-17 22:05:00,94.863,94.893,94.855,94.869,217599999.0
2007-01-17 22:06:00,94.892,94.9,94.868,94.887,256699999.0
2007-01-17 22:07:00,94.892,94.912,94.857,94.903,289400001.0
2007-01-17 22:08:00,94.901,94.901,94.869,94.869,118299999.0
2007-01-17 22:09:00,94.909,94.913,94.883,94.883,180600001.0
2007-01-17 22:10:00,94.901,94.924,94.866,94.902,305000002.0
2007-01-17 22:11:00,94.927,94.932,94.881,94.881,378299992.0
2007-01-17 22:12:00,94.882,94.906,94.861,94.873,371299999.0
2007-01-17 22:13:00,94.887,94.903,94.867,94.884,458099992.0
2007-01-17 22:14:00,94.88,94.904,94.865,94.875,246000001.0
2007-01-17 22:15:00,94.873,94.909,94.872,94.887,227800000.0
2007-01-17 22:16:00,94.873,94.902,94.86,94.894,475699995.0
2007-01-17 22:17:00,94.893,94.897,94.847,94.847,122800000.0
2007-01-17 22:18:00,94.866,94.893,94.838,94.885,363199999.0
2007-01-17 22:19:00,94.868,94.891,94.855,94.891,335599998.0
2007-01-17 22:20:00,94.868,94.887,94.827,94.881,197099999.0
2007-01-17 22:21:00,94.89,94.911,94.887,94.911,262699998.0
2007-01-17 22:22:00,94.896,94.913,94.877,94.887,300700001.0
2007-01-17 22:23:00,94.879,94.907,94.866,94.873,551200002.0
2007-01-17 22:24:00,94.907,94.917,94.886,94.886,314899998.0
2007-01-17 22:25:00,94.893,94.902,94.874,94.874,232100000.0
2007-01-17 22:26:00,94.887,94.895,94.866,94.878,183199999.0
2007-01-17 22:27:00,94.895,94.901,94.864,94.874,568999999.0
2007-01-17 22:28:00,94.847,94.892,94.839,94.878,264199998.0
2007-01-17 22:29:00,94.876,94.899,94.871,94.893,250699998.0
2007-01-17 22:30:00,94.891,94.894,94.855,94.855,113700000.0
2007-01-17 22:31:00,94.87,94.901,94.83,94.863,522400001.0
2007-01-17 22:32:00,94.874,94.892,94.861,94.886,434699995.0
2007-01-17 22:33:00,94.878,94.909,94.847,94.858,560899999.0
2007-01-17 22:34:00,94.891,94.906,94.86,94.878,575900000.0
2007-01-17 22:35:00,94.877,94.908,94.857,94.908,254699998.0
2007-01-17 22:36:00,94.901,94.908,94.86,94.884,293599997.0
2007-01-17 22:37:00,94.894,94.911,94.866,94.904,263499998.0
2007-01-17 22:38:00,94.89,94.907,94.865,94.896,133399999.0
2007-01-17 22:39:00,94.909,94.909,94.877,94.884,288099998.0
2007-01-17 22:40:00,94.884,94.908,94.87,94.908,298800000.0
2007-01-17 22:41:00,94.862,94.91,94.862,94.91,339199997.0
2007-01-17 22:42:00,94.869,94.901,94.868,94.895,149899997.0
2007-01-17 22:43:00,94.885,94.909,94.847,94.901,250499999.0
2007-01-17 22:44:00,94.842,94.891,94.836,94.868,307799999.0
2007-01-17 22:45:00,94.856,94.907,94.849,94.9,448499995.0
2007-01-17 22:46:00,94.876,94.883,94.838,94.838,184600000.0
2007-01-17 22:47:00,94.872,94.891,94.849,94.874,270400001.0
2007-01-17 22:48:00,94.887,94.887,94.829,94.835,339700004.0
2007-01-17 22:49:00,94.866,94.887,94.838,94.843,177300001.0
2007-01-17 22:50:00,94.865,94.894,94.855,94.892,374199998.0
2007-01-17 22:51:00,94.881,94.899,94.856,94.869,225999999.0
2007-01-17 22:52:00,94.893,94.912,94.851,94.851,200500002.0
2007-01-17 22:53:00,94.855,94.895,94.85,94.895,510199994.0
2007-01-17 22:54:00,94.873,94.895,94.834,94.864,246399996.0
2007-01-17 22:55:00,94.884,94.891,94.853,94.853,213199999.0
2007-01-17 22:56:00,94.841,94.875,94.811,94.852,256199999.0
2007-01-17 22:57:00,94.869,94.889,94.82,94.882,379799998.0
2007-01-17 22:58:00,94.859,94.884,94.829,94.884,205799997.0
2007-01-17 22:59:00,94.845,94.889,94.785,94.85,537000001.0
2007-01-17 23:00:00,94.902,94.902,94.822,94.85,230999996.0
2007-01-17 23:01:00,94.846,94.877,94.769,94.843,231699998.0
2007-01-17 23:02:00,94.802,94.885,94.794,94.86,166300000.0
2007-01-17 23:03:00,94.864,94.89,94.856,94.876,231600001.0
2007-01-17 23:04:00,94.861,94.886,94.839,94.886,132099999.0
2007-01-17 23:05:00,94.841,94.894,94.841,94.887,169399999.0
2007-01-17 23:06:00,94.823,94.876,94.823,94.876,188400001.0
2007-01-17 23:07:00,94.862,94.883,94.834,94.883,164400002.0
2007-01-17 23:08:00,94.855,94.878,94.854,94.871,106800000.0
2007-01-17 23:09:00,94.882,94.883,94.842,94.842,255299996.0
2007-01-17 23:10:00,94.858,94.875,94.816,94.826,177399999.0
2007-01-17 23:11:00,94.823,94.864,94.802,94.844,241299999.0
2007-01-17 23:12:00,94.838,94.86,94.817,94.836,177599999.0
2007-01-17 23:13:00,94.86,94.879,94.854,94.874,197699998.0
2007-01-17 23:14:00,94.855,94.87,94.847,94.87,312499997.0
2007-01-17 23:15:00,94.857,94.875,94.838,94.863,148899998.0
2007-01-17 23:16:00,94.85,94.87,94.834,94.868,213500000.0
2007-01-17 23:17:00,94.855,94.876,94.821,94.845,139699998.0
2007-01-17 23:18:00,94.84,94.884,94.836,94.87,259600005.0
2007-01-17 23:19:00,94.888,94.898,94.873,94.883,185500002.0
2007-01-17 23:20:00,94.859,94.874,94.831,94.864,310299998.0
2007-01-17 23:21:00,94.85,94.874,94.842,94.872,233300001.0
2007-01-17 23:22:00,94.862,94.875,94.846,94.867,212499999.0
2007-01-17 23:23:00,94.83,94.86,94.821,94.848,240600004.0
2007-01-17 23:24:00,94.826,94.87,94.818,94.87,236299998.0
2007-01-17 23:25:00,94.83,94.872,94.823,94.872,125000000.0
2007-01-17 23:26:00,94.836,94.88,94.828,94.84,188699999.0
2007-01-17 23:27:00,94.841,94.879,94.835,94.879,168999999.0
2007-01-17 23:28:00,94.857,94.876,94.835,94.851,78700001.0
2007-01-17 23:29:00,94.853,94.895,94.853,94.879,195000000.0
2007-01-17 23:30:00,94.846,94.869,94.827,94.846,178100001.0
2007-01-17 23:31:00,94.877,94.877,94.827,94.877,127399999.0
2007-01-17 23:32:00,94.864,94.892,94.864,94.889,112000000.0
2007-01-17 23:33:00,94.885,94.888,94.856,94.873,238199999.0
2007-01-17 23:34:00,94.88,94.896,94.857,94.863,204699998.0
2007-01-17 23:35:00,94.865,94.877,94.845,94.845,158700000.0
2007-01-17 23:36:00,94.859,94.879,94.841,94.86,325399996.0
2007-01-17 23:37:00,94.887,94.887,94.847,94.868,166400000.0
2007-01-17 23:38:00,94.858,94.892,94.829,94.872,139399999.0
2007-01-17 23:39:00,94.905,94.927,94.867,94.882,194899999.0
2007-01-17 23:40:00,94.863,94.885,94.847,94.885,279199999.0
2007-01-17 23:41:00,94.886,94.904,94.873,94.9,312400000.0
2007-01-17 23:42:00,94.891,94.891,94.834,94.867,194000001.0
2007-01-17 23:43:00,94.863,94.899,94.836,94.882,166099999.0
2007-01-17 23:44:00,94.874,94.893,94.855,94.883,149799999.0
2007-01-17 23:45:00,94.83,94.879,94.816,94.854,251999999.0
2007-01-17 23:46:00,94.879,94.891,94.83,94.83,199600001.0
2007-01-17 23:47:00,94.89,94.89,94.86,94.868,37300000.0
2007-01-17 23:48:00,94.89,94.894,94.851,94.876,204399999.0
2007-01-17 23:49:00,94.864,94.895,94.864,94.888,144600000.0
2007-01-17 23:50:00,94.858,94.881,94.857,94.876,204099998.0
2007-01-17 23:51:00,94.854,94.862,94.821,94.842,139800001.0
2007-01-17 23:52:00,94.862,94.862,94.819,94.837,211900000.0
2007-01-17 23:53:00,94.847,94.872,94.828,94.851,121600001.0
2007-01-17 23:54:00,94.848,94.863,94.829,94.842,150799998.0
2007-01-17 23:55:00,94.844,94.87,94.837,94.85,136999999.0
2007-01-17 23:56:00,94.838,94.865,94.838,94.862,236600004.0
2007-01-17 23:57:00,94.813,94.838,94.789,94.789,129800002.0
2007-01-17 23:58:00,94.829,94.851,94.815,94.83,211199998.0
2007-01-17 23:59:00,94.812,94.839,94.797,94.817,219399999.0
2007-01-18 00:00:00,94.817,94.833,94.798,94.815,251299999.0
2007-01-18 00:01:00,94.792,94.818,94.786,94.818,220999996.0
2007-01-18 00:02:00,94.815,94.82,94.791,94.797,121799998.0
2007-01-18 00:03:00,94.801,94.808,94.774,94.793,171100001.0
2007-01-18 00:04:00,94.797,94.819,94.764,94.799,178600000.0
2007-01-18 00:05:00,94.81,94.828,94.796,94.813,143199999.0
2007-01-18 00:06:00,94.812,94.818,94.788,94.806,206000004.0
2007-01-18 00:07:00,94.792,94.812,94.77,94.784,134600000.0
2007-01-18 00:08:00,94.78,94.802,94.76,94.76,155000001.0
2007-01-18 00:09:00,94.784,94.805,94.758,94.8,152499999.0
2007-01-18 00:10:00,94.805,94.808,94.767,94.798,173299999.0
2007-01-18 00:11:00,94.796,94.814,94.789,94.791,169300000.0
2007-01-18 00:12:00,94.813,94.825,94.792,94.817,278300005.0
2007-01-18 00:13:00,94.786,94.808,94.769,94.808,339899999.0
2007-01-18 00:14:00,94.802,94.81,94.784,94.784,220200002.0
2007-01-18 00:15:00,94.806,94.806,94.767,94.775,87500000.0
2007-01-18 00:16:00,94.746,94.778,94.728,94.756,208999999.0
2007-01-18 00:17:00,94.77,94.787,94.765,94.771,134399998.0
2007-01-18 00:18:00,94.764,94.788,94.756,94.762,259100002.0
2007-01-18 00:19:00,94.755,94.775,94.748,94.76,155000001.0
2007-01-18 00:20:00,94.772,94.805,94.769,94.791,96200000.0
2007-01-18 00:21:00,94.792,94.826,94.789,94.823,214899999.0
2007-01-18 00:22:00,94.805,94.839,94.796,94.823,260600000.0
2007-01-18 00:23:00,94.827,94.833,94.777,94.785,265900003.0
2007-01-18 00:24:00,94.789,94.832,94.789,94.832,185900001.0
2007-01-18 00:25:00,94.825,94.83,94.791,94.791,148200000.0
2007-01-18 00:26:00,94.82,94.862,94.81,94.856,139000000.0
2007-01-18 00:27:00,94.84,94.84,94.798,94.808,178500000.0
2007-01-18 00:28:00,94.819,94.843,94.804,94.822,138300000.0
2007-01-18 00:29:00,94.795,94.845,94.787,94.845,176699999.0
2007-01-18 00:30:00,94.809,94.84,94.806,94.83,207700001.0
2007-01-18 00:31:00,94.834,94.834,94.807,94.815,164200001.0
2007-01-18 00:32:00,94.837,94.837,94.786,94.812,272900000.0
2007-01-18 00:33:00,94.823,94.855,94.822,94.845,165099999.0
2007-01-18 00:34:00,94.84,94.858,94.827,94.832,130099999.0
2007-01-18 00:35:00,94.824,94.851,94.817,94.843,244900000.0
2007-01-18 00:36:00,94.845,94.864,94.836,94.854,299199999.0
2007-01-18 00:37:00,94.821,94.869,94.821,94.852,184300000.0
2007-01-18 00:38:00,94.85,94.851,94.823,94.831,320899998.0
2007-01-18 00:39:00,94.84,94.862,94.824,94.834,231200001.0
2007-01-18 00:40:00,94.811,94.857,94.796,94.806,196499997.0
2007-01-18 00:41:00,94.863,94.865,94.84,94.846,188000001.0
2007-01-18 00:42:00,94.789,94.864,94.789,94.852,251900001.0
2007-01-18 00:43:00,94.848,94.848,94.797,94.83,80500000.0
2007-01-18 00:44:00,94.825,94.848,94.806,94.848,218500000.0
2007-01-18 00:45:00,94.827,94.86,94.823,94.836,203699998.0
2007-01-18 00:46:00,94.857,94.857,94.829,94.829,97699999.0
2007-01-18 00:47:00,94.849,94.849,94.815,94.83,122800000.0
2007-01-18 00:48:00,94.855,94.856,94.834,94.835,197699999.0
2007-01-18 00:49:00,94.869,94.869,94.825,94.827,171199996.0
2007-01-18 00:50:00,94.867,94.867,94.824,94.825,207400003.0
2007-01-18 00:51:00,94.846,94.861,94.823,94.841,262099996.0
2007-01-18 00:52:00,94.82,94.861,94.815,94.842,123599999.0
2007-01-18 00:53:00,94.828,94.863,94.821,94.863,143400000.0
2007-01-18 00:54:00,94.861,94.89,94.861,94.888,137499996.0
2007-01-18 00:55:00,94.878,94.887,94.856,94.866,296200002.0
2007-01-18 00:56:00,94.855,94.886,94.855,94.877,163300000.0
2007-01-18 00:57:00,94.866,94.899,94.866,94.888,147300002.0
2007-01-18 00:58:00,94.845,94.892,94.842,94.87,191700000.0
2007-01-18 00:59:00,94.87,94.908,94.86,94.904,128800003.0
2007-01-18 01:00:00,94.878,94.921,94.873,94.891,248899996.0
2007-01-18 01:01:00,94.883,94.9,94.861,94.887,176400001.0
2007-01-18 01:02:00,94.876,94.903,94.876,94.898,146600000.0
2007-01-18 01:03:00,94.887,94.911,94.859,94.875,271999991.0
2007-01-18 01:04:00,94.88,94.888,94.845,94.853,170600001.0
2007-01-18 01:05:00,94.875,94.9,94.857,94.9,209600000.0
2007-01-18 01:06:00,94.86,94.892,94.849,94.892,208900001.0
2007-01-18 01:07:00,94.868,94.873,94.844,94.855,230500000.0
2007-01-18 01:08:00,94.862,94.887,94.836,94.887,214200000.0
2007-01-18 01:09:00,94.874,94.905,94.854,94.888,313600007.0
2007-01-18 01:10:00,94.854,94.905,94.852,94.903,128599997.0
2007-01-18 01:11:00,94.868,94.907,94.85,94.85,189799994.0
2007-01-18 01:12:00,94.902,94.912,94.881,94.895,96400002.0
2007-01-18 01:13:00,94.884,94.906,94.881,94.897,192400002.0
2007-01-18 01:14:00,94.875,94.895,94.849,94.873,174200002.0
2007-01-18 01:15:00,94.886,94.89,94.849,94.854,169599996.0
2007-01-18 01:16:00,94.836,94.867,94.829,94.865,218099998.0
2007-01-18 01:17:00,94.853,94.893,94.842,94.893,302400004.0
2007-01-18 01:18:00,94.869,94.901,94.868,94.896,145799999.0
2007-01-18 01:19:00,94.867,94.888,94.843,94.888,221499999.0
2007-01-18 01:20:00,94.853,94.896,94.852,94.896,174300001.0
2007-01-18 01:21:00,94.888,94.902,94.843,94.855,184699998.0
2007-01-18 01:22:00,94.884,94.911,94.875,94.911,151100000.0
2007-01-18 01:23:00,94.92,94.931,94.882,94.883,164500000.0
2007-01-18 01:24:00,94.9,94.907,94.865,94.886,304699998.0
2007-01-18 01:25:00,94.896,94.917,94.859,94.869,206499999.0
2007-01-18 01:26:00,94.919,94.938,94.875,94.922,195299998.0
2007-01-18 01:27:00,94.915,94.932,94.896,94.922,162799999.0
2007-01-18 01:28:00,94.921,94.921,94.875,94.875,165200000.0
2007-01-18 01:29:00,94.897,94.913,94.876,94.887,193500000.0
2007-01-18 01:30:00,94.879,94.91,94.876,94.899,170300000.0
2007-01-18 01:31:00,94.887,94.912,94.863,94.893,324999996.0
2007-01-18 01:32:00,94.87,94.89,94.835,94.835,203900001.0
2007-01-18 01:33:00,94.908,94.908,94.879,94.89,210400004.0
2007-01-18 01:34:00,94.881,94.898,94.854,94.872,155100000.0
2007-01-18 01:35:00,94.854,94.873,94.831,94.873,187400003.0
2007-01-18 01:36:00,94.88,94.886,94.855,94.862,189200004.0
2007-01-18 01:37:00,94.89,94.899,94.854,94.873,115900000.0
2007-01-18 01:38:00,94.877,94.893,94.849,94.865,113900000.0
2007-01-18 01:39:00,94.873,94.901,94.873,94.901,74900000.0
2007-01-18 01:40:00,94.901,94.901,94.838,94.87,204900000.0
2007-01-18 01:41:00,94.897,94.897,94.87,94.874,238499995.0
2007-01-18 01:42:00,94.883,94.883,94.845,94.845,198100004.0
2007-01-18 01:43:00,94.88,94.901,94.856,94.901,185799999.0
2007-01-18 01:44:00,94.86,94.888,94.833,94.864,229799994.0
2007-01-18 01:45:00,94.865,94.874,94.833,94.833,168800000.0
2007-01-18 01:46:00,94.86,94.897,94.844,94.845,148400000.0
2007-01-18 01:47:00,94.859,94.903,94.849,94.878,218100000.0
2007-01-18 01:48:00,94.887,94.921,94.875,94.891,159300001.0
2007-01-18 01:49:00,94.886,94.912,94.882,94.912,237099999.0
2007-01-18 01:50:00,94.875,94.91,94.853,94.886,190300000.0
2007-01-18 01:51:00,94.93,94.93,94.906,94.91,141100000.0
2007-01-18 01:52:00,94.913,94.913,94.857,94.865,257099995.0
2007-01-18 01:53:00,94.882,94.906,94.872,94.888,230000003.0
2007-01-18 01:54:00,94.891,94.922,94.867,94.891,190300001.0
2007-01-18 01:55:00,94.894,94.911,94.892,94.908,129300002.0
2007-01-18 01:56:00,94.865,94.93,94.861,94.905,267599997.0
2007-01-18 01:57:00,94.927,94.949,94.912,94.924,112700000.0
2007-01-18 01:58:00,94.916,94.942,94.915,94.935,233400003.0
2007-01-18 01:59:00,94.928,94.953,94.922,94.953,275900002.0
2007-01-18 02:00:00,94.906,94.954,94.896,94.925,254599999.0
2007-01-18 02:01:00,94.93,94.93,94.881,94.927,203700000.0
2007-01-18 02:02:00,94.899,94.918,94.882,94.907,242700003.0
2007-01-18 02:03:00,94.923,94.93,94.893,94.916,251199999.0
2007-01-18 02:04:00,94.888,94.911,94.864,94.893,268200000.0
2007-01-18 02:05:00,94.885,94.93,94.875,94.91,217900001.0
2007-01-18 02:06:00,94.892,94.913,94.877,94.913,245400000.0
2007-01-18 02:07:00,94.907,94.94,94.9,94.927,316500001.0
2007-01-18 02:08:00,94.914,94.923,94.89,94.899,280799998.0
2007-01-18 02:09:00,94.91,94.91,94.873,94.879,155999999.0
2007-01-18 02:10:00,94.895,94.903,94.863,94.888,188600000.0
2007-01-18 02:11:00,94.9,94.913,94.863,94.893,224999998.0
2007-01-18 02:12:00,94.91,94.92,94.89,94.89,259799999.0
2007-01-18 02:13:00,94.899,94.927,94.89,94.906,189699996.0
2007-01-18 02:14:00,94.899,94.928,94.882,94.912,183700003.0
2007-01-18 02:15:00,94.925,94.942,94.879,94.908,250099998.0
2007-01-18 02:16:00,94.897,94.916,94.881,94.888,227700001.0
2007-01-18 02:17:00,94.905,94.918,94.887,94.904,188999998.0
2007-01-18 02:18:00,94.899,94.939,94.899,94.928,288100001.0
2007-01-18 02:19:00,94.907,94.907,94.857,94.877,280000001.0
2007-01-18 02:20:00,94.896,94.915,94.882,94.915,156800000.0
2007-01-18 02:21:00,94.914,94.924,94.887,94.902,225199999.0
2007-01-18 02:22:00,94.913,94.922,94.894,94.915,178999998.0
2007-01-18 02:23:00,94.925,94.926,94.905,94.909,219399999.0
2007-01-18 02:24:00,94.901,94.925,94.877,94.887,206199998.0
2007-01-18 02:25:00,94.878,94.906,94.86,94.876,106300000.0
2007-01-18 02:26:00,94.875,94.9,94.864,94.88,114000003.0
2007-01-18 02:27:00,94.877,94.885,94.849,94.849,168800001.0
2007-01-18 02:28:00,94.852,94.87,94.825,94.828,242500000.0
2007-01-18 02:29:00,94.887,94.895,94.871,94.878,206699999.0
2007-01-18 02:30:00,94.897,94.897,94.822,94.827,165299998.0
2007-01-18 02:31:00,94.854,94.895,94.843,94.868,213499999.0
2007-01-18 02:32:00,94.866,94.885,94.859,94.869,173600002.0
2007-01-18 02:33:00,94.877,94.877,94.836,94.865,164899999.0
2007-01-18 02:34:00,94.878,94.883,94.858,94.876,133400001.0
2007-01-18 02:35:00,94.865,94.879,94.852,94.852,174899999.0
2007-01-18 02:36:00,94.837,94.867,94.831,94.867,97600000.0
2007-01-18 02:37:00,94.814,94.886,94.814,94.877,209200001.0
2007-01-18 02:38:00,94.871,94.876,94.829,94.829,216499996.0
2007-01-18 02:39:00,94.849,94.915,94.849,94.875,291499999.0
2007-01-18 02:40:00,94.856,94.895,94.844,94.875,111099998.0
2007-01-18 02:41:00,94.88,94.895,94.857,94.885,146299999.0
2007-01-18 02:42:00,94.85,94.905,94.85,94.901,121200000.0
2007-01-18 02:43:00,94.885,94.913,94.866,94.9,353199990.0
2007-01-18 02:44:00,94.88,94.908,94.861,94.898,131300000.0
2007-01-18 02:45:00,94.847,94.894,94.847,94.884,257700000.0
2007-01-18 02:46:00,94.893,94.908,94.868,94.881,174300001.0
2007-01-18 02:47:00,94.908,94.909,94.867,94.889,191199997.0
2007-01-18 02:48:00,94.873,94.895,94.863,94.89,151900001.0
2007-01-18 02:49:00,94.883,94.904,94.858,94.873,175000000.0
2007-01-18 02:50:00,94.885,94.905,94.869,94.889,238999999.0
2007-01-18 02:51:00,94.907,94.908,94.876,94.882,235800000.0
2007-01-18 02:52:00,94.862,94.895,94.862,94.882,159299999.0
2007-01-18 02:53:00,94.883,94.912,94.86,94.912,197999999.0
2007-01-18 02:54:00,94.898,94.927,94.891,94.9,147700002.0
2007-01-18 02:55:00,94.859,94.905,94.846,94.905,122500000.0
2007-01-18 02:56:00,94.909,94.932,94.892,94.919,256999998.0
2007-01-18 02:57:00,94.896,94.932,94.886,94.929,245300000.0
2007-01-18 02:58:00,94.869,94.947,94.869,94.933,233099999.0
2007-01-18 02:59:00,94.883,94.914,94.88,94.895,246500002.0
2007-01-18 03:00:00,94.898,94.912,94.883,94.891,244899998.0
2007-01-18 03:01:00,94.878,94.905,94.875,94.898,156499997.0
2007-01-18 03:02:00,94.882,94.895,94.861,94.89,168599999.0
2007-01-18 03:03:00,94.87,94.898,94.854,94.898,312400005.0
2007-01-18 03:04:00,94.871,94.901,94.867,94.894,239699997.0
2007-01-18 03:05:00,94.878,94.909,94.864,94.903,249400003.0
2007-01-18 03:06:00,94.872,94.912,94.87,94.891,223499996.0
2007-01-18 03:07:00,94.919,94.943,94.891,94.905,129500000.0
2007-01-18 03:08:00,94.926,94.945,94.858,94.93,258200001.0
2007-01-18 03:09:00,94.93,94.932,94.9,94.917,268700001.0
2007-01-18 03:10:00,94.907,94.932,94.887,94.926,132899999.0
2007-01-18 03:11:00,94.922,94.922,94.884,94.901,161899999.0
2007-01-18 03:12:00,94.927,94.927,94.884,94.916,258799997.0
2007-01-18 03:13:00,94.909,94.919,94.89,94.905,112299999.0
2007-01-18 03:14:00,94.938,94.938,94.896,94.912,216200002.0
2007-01-18 03:15:00,94.935,94.954,94.918,94.935,196600002.0
2007-01-18 03:16:00,94.914,94.946,94.914,94.942,276000002.0
2007-01-18 03:17:00,94.92,94.931,94.842,94.902,157199999.0
2007-01-18 03:18:00,94.934,94.978,94.931,94.954,156700001.0
2007-01-18 03:19:00,94.944,94.952,94.92,94.927,253199999.0
2007-01-18 03:20:00,94.943,94.957,94.921,94.939,242999997.0
2007-01-18 03:21:00,94.954,94.97,94.93,94.938,170200000.0
2007-01-18 03:22:00,94.961,94.961,94.93,94.934,211400003.0
2007-01-18 03:23:00,94.931,94.96,94.917,94.96,218599998.0
2007-01-18 03:24:00,94.943,94.968,94.924,94.941,181700002.0
2007-01-18 03:25:00,94.941,94.959,94.929,94.948,163300000.0
2007-01-18 03:26:00,94.935,94.935,94.888,94.903,273799999.0
2007-01-18 03:27:00,94.938,94.971,94.938,94.971,176400001.0
2007-01-18 03:28:00,94.92,94.98,94.905,94.979,278199997.0
2007-01-18 03:29:00,94.938,94.964,94.922,94.961,404600000.0
2007-01-18 03:30:00,94.956,94.961,94.927,94.94,171799998.0
2007-01-18 03:31:00,94.945,94.967,94.913,94.953,193999998.0
2007-01-18 03:32:00,94.932,94.969,94.907,94.969,233500000.0
2007-01-18 03:33:00,94.93,94.963,94.917,94.927,273999996.0
2007-01-18 03:34:00,94.942,94.967,94.92,94.947,251099998.0
2007-01-18 03:35:00,94.948,94.968,94.906,94.963,193500001.0
2007-01-18 03:36:00,94.978,94.993,94.965,94.969,213099998.0
2007-01-18 03:37:00,94.988,94.988,94.947,94.972,212300003.0
2007-01-18 03:38:00,94.938,94.999,94.938,94.98,149800000.0
2007-01-18 03:39:00,94.983,95.01,94.971,94.988,276199997.0
2007-01-18 03:40:00,94.971,94.984,94.947,94.957,215900002.0
2007-01-18 03:41:00,94.957,94.991,94.953,94.969,192599998.0
2007-01-18 03:42:00,94.995,94.995,94.97,94.97,95700001.0
2007-01-18 03:43:00,94.931,95.002,94.922,94.948,230499998.0
2007-01-18 03:44:00,94.994,94.994,94.96,94.973,276700001.0
2007-01-18 03:45:00,95.002,95.007,94.977,94.978,95300002.0
2007-01-18 03:46:00,94.997,95.012,94.978,94.993,375499995.0
2007-01-18 03:47:00,95.019,95.02,94.974,94.997,259700000.0
2007-01-18 03:48:00,95.0,95.012,94.982,95.012,193899995.0
2007-01-18 03:49:00,95.02,95.023,94.965,94.981,163500000.0
2007-01-18 03:50:00,94.994,95.05,94.994,95.05,113800000.0
2007-01-18 03:51:00,95.043,95.049,95.005,95.031,135899998.0
2007-01-18 03:52:00,95.019,95.057,95.01,95.032,150000001.0
2007-01-18 03:53:00,95.015,95.038,94.989,95.01,171600001.0
2007-01-18 03:54:00,95.055,95.055,95.013,95.039,168900002.0
2007-01-18 03:55:00,95.017,95.041,94.999,95.023,238199998.0
2007-01-18 03:56:00,95.013,95.042,95.011,95.042,173400001.0
2007-01-18 03:57:00,95.005,95.031,95.0,95.031,168400001.0
2007-01-18 03:58:00,95.044,95.044,95.0,95.014,180600001.0
2007-01-18 03:59:00,95.036,95.053,95.025,95.053,175800002.0
2007-01-18 04:00:00,95.041,95.072,95.027,95.062,226199996.0
2007-01-18 04:01:00,95.043,95.059,95.031,95.048,178000000.0
2007-01-18 04:02:00,95.045,95.06,95.026,95.026,98000001.0
2007-01-18 04:03:00,95.046,95.046,95.008,95.008,132800002.0
2007-01-18 04:04:00,95.007,95.036,94.994,95.035,203999999.0
2007-01-18 04:05:00,95.011,95.021,94.99,95.007,176000002.0
2007-01-18 04:06:00,94.99,95.012,94.964,94.987,159800001.0
2007-01-18 04:07:00,94.973,94.991,94.955,94.973,216200001.0
2007-01-18 04:08:00,94.971,94.997,94.969,94.989,206799997.0
2007-01-18 04:09:00,94.991,94.991,94.945,94.948,95300000.0
2007-01-18 04:10:00,94.963,94.992,94.95,94.987,233600000.0
2007-01-18 04:11:00,94.952,94.976,94.944,94.971,205899999.0
2007-01-18 04:12:00,94.988,94.994,94.969,94.969,192199996.0
2007-01-18 04:13:00,94.993,95.003,94.968,94.985,268200001.0
2007-01-18 04:14:00,94.993,94.993,94.955,94.988,175699999.0
2007-01-18 04:15:00,94.993,95.006,94.973,94.985,197999999.0
2007-01-18 04:16:00,95.004,95.016,94.989,94.989,287699999.0
2007-01-18 04:17:00,94.984,95.01,94.974,95.0,140100000.0
2007-01-18 04:18:00,95.006,95.006,94.974,94.981,215199999.0
2007-01-18 04:19:00,94.982,95.008,94.981,95.003,181399999.0
2007-01-18 04:20:00,94.974,95.003,94.974,95.003,147499998.0
2007-01-18 04:21:00,95.0,95.007,94.967,94.982,149300000.0
2007-01-18 04:22:00,94.998,95.0,94.968,94.977,167599996.0
2007-01-18 04:23:00,94.973,95.014,94.973,95.006,102800000.0
2007-01-18 04:24:00,94.99,95.015,94.969,95.001,171500000.0
2007-01-18 04:25:00,95.01,95.01,94.963,95.01,212300001.0
2007-01-18 04:26:00,95.013,95.021,94.994,95.004,157400000.0
2007-01-18 04:27:00,95.01,95.025,94.969,95.003,161700000.0
2007-01-18 04:28:00,94.992,95.033,94.988,95.012,199799999.0
2007-01-18 04:29:00,94.996,95.02,94.979,94.987,166699998.0
2007-01-18 04:30:00,95.006,95.006,94.96,94.96,304399998.0
2007-01-18 04:31:00,94.982,95.0,94.954,94.994,173300001.0
2007-01-18 04:32:00,94.981,95.004,94.969,95.004,120900002.0
2007-01-18 04:33:00,95.006,95.012,94.96,94.967,257600000.0
2007-01-18 04:34:00,94.985,95.002,94.961,94.993,139399998.0
2007-01-18 04:35:00,94.975,94.994,94.967,94.994,108000000.0
2007-01-18 04:36:00,94.979,94.998,94.951,94.954,89199999.0
2007-01-18 04:37:00,94.976,94.987,94.951,94.961,194699999.0
2007-01-18 04:38:00,94.978,94.992,94.947,94.975,253199999.0
2007-01-18 04:39:00,94.96,94.992,94.959,94.96,205600000.0
2007-01-18 04:40:00,94.999,94.999,94.96,94.982,165300002.0
2007-01-18 04:41:00,95.002,95.006,94.963,94.963,203099998.0
2007-01-18 04:42:00,94.983,95.002,94.947,94.99,185300001.0
2007-01-18 04:43:00,95.0,95.012,94.987,94.989,91200001.0
2007-01-18 04:44:00,94.987,95.007,94.94,94.961,147499999.0
2007-01-18 04:45:00,95.007,95.031,94.999,95.011,203400002.0
2007-01-18 04:46:00,95.027,95.031,94.964,94.985,215800000.0
2007-01-18 04:47:00,95.017,95.047,95.017,95.043,196599998.0
2007-01-18 04:48:00,95.041,95.068,95.035,95.045,173399998.0
2007-01-18 04:49:00,95.033,95.061,95.033,95.044,149999998.0
2007-01-18 04:50:00,95.055,95.059,95.016,95.017,198599998.0
2007-01-18 04:51:00,95.031,95.051,94.996,95.011,235100000.0
2007-01-18 04:52:00,95.027,95.031,95.004,95.007,177399997.0
2007-01-18 04:53:00,95.016,95.034,94.985,95.02,219100000.0
2007-01-18 04:54:00,95.024,95.03,94.995,95.013,340600000.0
2007-01-18 04:55:00,95.008,95.037,95.002,95.019,92100001.0
2007-01-18 04:56:00,95.007,95.029,95.001,95.017,135099998.0
2007-01-18 04:57:00,95.015,95.035,94.983,95.013,131299999.0
2007-01-18 04:58:00,95.031,95.046,95.012,95.029,191999998.0
2007-01-18 04:59:00,95.031,95.038,95.011,95.022,193300002.0
2007-01-18 05:00:00,95.025,95.086,95.007,95.066,122700000.0
2007-01-18 05:01:00,95.076,95.094,95.038,95.038,263000001.0
2007-01-18 05:02:00,95.047,95.056,95.022,95.031,220500002.0
2007-01-18 05:03:00,95.043,95.053,95.016,95.038,149300000.0
2007-01-18 05:04:00,95.033,95.051,95.02,95.05,311900003.0
2007-01-18 05:05:00,95.063,95.082,95.037,95.046,124899998.0
2007-01-18 05:06:00,95.062,95.062,95.026,95.026,231999999.0
2007-01-18 05:07:00,95.039,95.053,95.024,95.041,219299999.0
2007-01-18 05:08:00,95.043,95.06,95.03,95.044,225000001.0
2007-01-18 05:09:00,95.047,95.071,95.041,95.049,223599996.0
2007-01-18 05:10:00,95.049,95.07,95.037,95.043,173999999.0
2007-01-18 05:11:00,95.024,95.059,95.011,95.011,271400003.0
2007-01-18 05:12:00,95.055,95.061,95.032,95.043,127300001.0
2007-01-18 05:13:00,95.037,95.058,95.026,95.051,232200001.0
2007-01-18 05:14:00,95.044,95.053,95.024,95.036,216399999.0
2007-01-18 05:15:00,95.036,95.064,95.03,95.039,195899998.0
2007-01-18 05:16:00,95.037,95.038,94.996,95.01,220299999.0
2007-01-18 05:17:00,95.003,95.051,95.003,95.051,223000001.0
2007-01-18 05:18:00,95.028,95.058,95.025,95.058,212300002.0
2007-01-18 05:19:00,95.04,95.061,94.996,95.005,122600000.0
2007-01-18 05:20:00,95.061,95.073,95.04,95.04,155600000.0
2007-01-18 05:21:00,95.068,95.079,95.051,95.057,205000000.0
2007-01-18 05:22:00,95.063,95.065,95.035,95.035,216599997.0
2007-01-18 05:23:00,95.054,95.063,95.027,95.027,163900001.0
2007-01-18 05:24:00,95.048,95.085,95.031,95.062,125400000.0
2007-01-18 05:25:00,95.063,95.107,95.046,95.089,146900001.0
2007-01-18 05:26:00,95.1,95.1,95.073,95.078,142700004.0
2007-01-18 05:27:00,95.086,95.098,95.066,95.076,174399999.0
2007-01-18 05:28:00,95.105,95.105,95.06,95.079,196400000.0
2007-01-18 05:29:00,95.085,95.096,95.063,95.075,197499999.0
2007-01-18 05:30:00,95.089,95.102,95.064,95.083,156500001.0
2007-01-18 05:31:00,95.053,95.109,95.053,95.058,198299995.0
2007-01-18 05:32:00,95.067,95.1,95.067,95.093,176799998.0
2007-01-18 05:33:00,95.074,95.097,95.058,95.097,151700000.0
2007-01-18 05:34:00,95.095,95.101,95.069,95.087,160400003.0
2007-01-18 05:35:00,95.093,95.093,95.066,95.076,258399995.0
2007-01-18 05:36:00,95.091,95.098,95.07,95.07,193700000.0
2007-01-18 05:37:00,95.08,95.1,95.058,95.082,198000002.0
2007-01-18 05:38:00,95.107,95.107,95.077,95.084,354699996.0
2007-01-18 05:39:00,95.083,95.084,95.063,95.083,217499999.0
2007-01-18 05:40:00,95.072,95.09,95.06,95.071,144999997.0
2007-01-18 05:41:00,95.071,95.082,95.056,95.082,298599998.0
2007-01-18 05:42:00,95.081,95.094,95.065,95.074,245299999.0
2007-01-18 05:43:00,95.094,95.094,95.052,95.085,232899999.0
2007-01-18 05:44:00,95.062,95.081,95.045,95.07,251800002.0
2007-01-18 05:45:00,95.054,95.093,95.052,95.093,161399997.0
2007-01-18 05:46:00,95.054,95.094,95.054,95.094,124999999.0
2007-01-18 05:47:00,95.072,95.092,95.064,95.084,161199998.0
2007-01-18 05:48:00,95.067,95.09,95.065,95.088,177399997.0
2007-01-18 05:49:00,95.075,95.103,95.067,95.084,262300000.0
2007-01-18 05:50:00,95.095,95.101,95.065,95.065,116300000.0
2007-01-18 05:51:00,95.063,95.088,95.051,95.088,184699999.0
2007-01-18 05:52:00,95.076,95.08,95.054,95.062,217100001.0
2007-01-18 05:53:00,95.076,95.101,95.072,95.095,213599998.0
2007-01-18 05:54:00,95.098,95.101,95.072,95.072,160999999.0
2007-01-18 05:55:00,95.09,95.111,95.08,95.081,212100004.0
2007-01-18 05:56:00,95.135,95.164,95.132,95.132,126800000.0
2007-01-18 05:57:00,95.145,95.161,95.123,95.158,206699999.0
2007-01-18 05:58:00,95.147,95.177,95.146,95.155,173100001.0
2007-01-18 05:59:00,95.146,95.164,95.139,95.159,244599997.0
2007-01-18 06:00:00,95.135,95.161,95.115,95.131,244900003.0
2007-01-18 06:01:00,95.141,95.16,95.124,95.141,212399997.0
2007-01-18 06:02:00,95.128,95.158,95.128,95.141,157400000.0
2007-01-18 06:03:00,95.133,95.161,95.133,95.152,253199995.0
2007-01-18 06:04:00,95.136,95.165,95.123,95.15,214299998.0
2007-01-18 06:05:00,95.198,95.217,95.104,95.104,283800002.0
2007-01-18 06:06:00,95.126,95.222,95.121,95.199,134900001.0
2007-01-18 06:07:00,95.229,95.262,95.227,95.253,211399995.0
2007-01-18 06:08:00,95.264,95.273,95.244,95.248,168599998.0
2007-01-18 06:09:00,95.239,95.239,95.2,95.2,176100002.0
2007-01-18 06:10:00,95.193,95.211,95.182,95.19,182800002.0
2007-01-18 06:11:00,95.185,95.192,95.162,95.182,263000003.0
2007-01-18 06:12:00,95.155,95.201,95.141,95.201,233500002.0
2007-01-18 06:13:00,95.212,95.226,95.194,95.209,228300003.0
2007-01-18 06:14:00,95.187,95.217,95.175,95.215,242500003.0
2007-01-18 06:15:00,95.204,95.222,95.194,95.222,195799998.0
2007-01-18 06:16:00,95.205,95.233,95.199,95.225,164000001.0
2007-01-18 06:17:00,95.221,95.237,95.2,95.237,201299996.0
2007-01-18 06:18:00,95.226,95.243,95.22,95.239,297000002.0
2007-01-18 06:19:00,95.215,95.237,95.207,95.234,161799998.0
2007-01-18 06:20:00,95.236,95.24,95.208,95.221,150399999.0
2007-01-18 06:21:00,95.227,95.25,95.194,95.233,158599998.0
2007-01-18 06:22:00,95.249,95.274,95.247,95.266,292200002.0
2007-01-18 06:23:00,95.26,95.269,95.244,95.25,214099997.0
2007-01-18 06:24:00,95.253,95.257,95.226,95.231,220300000.0
2007-01-18 06:25:00,95.255,95.266,95.221,95.23,196200001.0
2007-01-18 06:26:00,95.228,95.241,95.21,95.223,127100000.0
2007-01-18 06:27:00,95.222,95.239,95.215,95.229,123000000.0
2007-01-18 06:28:00,95.207,95.223,95.189,95.201,117599997.0
2007-01-18 06:29:00,95.193,95.212,95.164,95.209,131300001.0
2007-01-18 06:30:00,95.184,95.21,95.18,95.204,215800000.0
2007-01-18 06:31:00,95.19,95.206,95.157,95.186,165599999.0
2007-01-18 06:32:00,95.19,95.21,95.161,95.181,191700000.0
2007-01-18 06:33:00,95.192,95.193,95.168,95.17,286000000.0
2007-01-18 06:34:00,95.169,95.199,95.167,95.179,160500001.0
2007-01-18 06:35:00,95.185,95.214,95.168,95.198,165499999.0
2007-01-18 06:36:00,95.19,95.199,95.166,95.199,215699995.0
2007-01-18 06:37:00,95.166,95.188,95.157,95.182,80599999.0
2007-01-18 06:38:00,95.192,95.199,95.153,95.192,331300000.0
2007-01-18 06:39:00,95.183,95.193,95.162,95.17,142400000.0
2007-01-18 06:40:00,95.165,95.187,95.144,95.187,238800001.0
2007-01-18 06:41:00,95.192,95.197,95.141,95.144,202000003.0
2007-01-18 06:42:00,95.156,95.181,95.136,95.174,226500000.0
2007-01-18 06:43:00,95.184,95.193,95.157,95.157,279699999.0
2007-01-18 06:44:00,95.164,95.176,95.149,95.15,217299997.0
2007-01-18 06:45:00,95.156,95.17,95.145,95.163,111200001.0
2007-01-18 06:46:00,95.161,95.161,95.12,95.12,189500000.0
2007-01-18 06:47:00,95.114,95.132,95.092,95.11,75400000.0
2007-01-18 06:48:00,95.109,95.141,95.108,95.14,299300001.0
2007-01-18 06:49:00,95.108,95.136,95.089,95.114,184099997.0
2007-01-18 06:50:00,95.104,95.138,95.099,95.138,160800000.0
2007-01-18 06:51:00,95.129,95.143,95.092,95.119,278199998.0
2007-01-18 06:52:00,95.156,95.168,95.138,95.168,175599998.0
2007-01-18 06:53:00,95.165,95.19,95.146,95.163,219100002.0
2007-01-18 06:54:00,95.184,95.188,95.157,95.162,170100001.0
2007-01-18 06:55:00,95.189,95.212,95.164,95.165,111800000.0
2007-01-18 06:56:00,95.205,95.221,95.195,95.22,278299993.0
2007-01-18 06:57:00,95.18,95.223,95.176,95.191,247199998.0
2007-01-18 06:58:00,95.21,95.219,95.175,95.204,210999999.0
2007-01-18 06:59:00,95.204,95.223,95.18,95.199,143399999.0
2007-01-18 07:00:00,95.168,95.226,95.167,95.187,151800000.0
2007-01-18 07:01:00,95.204,95.204,95.171,95.181,147500001.0
2007-01-18 07:02:00,95.203,95.233,95.196,95.232,221700002.0
2007-01-18 07:03:00,95.2,95.221,95.17,95.221,131400000.0
2007-01-18 07:04:00,95.177,95.196,95.149,95.19,147800000.0
2007-01-18 07:05:00,95.198,95.223,95.198,95.223,146999999.0
2007-01-18 07:06:00,95.213,95.213,95.186,95.21,105999999.0
2007-01-18 07:07:00,95.204,95.225,95.186,95.218,259399997.0
2007-01-18 07:08:00,95.225,95.225,95.196,95.206,109799997.0
2007-01-18 07:09:00,95.202,95.202,95.155,95.174,204700002.0
2007-01-18 07:10:00,95.201,95.211,95.168,95.176,123499998.0
2007-01-18 07:11:00,95.182,95.22,95.161,95.163,147299999.0
2007-01-18 07:12:00,95.186,95.207,95.178,95.203,187100000.0
2007-01-18 07:13:00,95.179,95.201,95.15,95.156,126700000.0
2007-01-18 07:14:00,95.193,95.208,95.169,95.193,170700001.0
2007-01-18 07:15:00,95.181,95.209,95.16,95.195,225899998.0
2007-01-18 07:16:00,95.121,95.202,95.121,95.186,195299999.0
2007-01-18 07:17:00,95.166,95.235,95.166,95.235,187100001.0
2007-01-18 07:18:00,95.212,95.221,95.153,95.167,231299999.0
2007-01-18 07:19:00,95.22,95.22,95.159,95.18,277900002.0
2007-01-18 07:20:00,95.166,95.195,95.141,95.173,133800001.0
2007-01-18 07:21:00,95.178,95.186,95.142,95.142,170500002.0
2007-01-18 07:22:00,95.15,95.166,95.131,95.14,156200000.0
2007-01-18 07:23:00,95.135,95.149,95.099,95.099,226099997.0
2007-01-18 07:24:00,95.123,95.123,95.077,95.095,120600002.0
2007-01-18 07:25:00,95.09,95.09,95.059,95.071,320400001.0
2007-01-18 07:26:00,95.052,95.073,95.014,95.073,268800002.0
2007-01-18 07:27:00,95.093,95.093,95.061,95.071,255000002.0
2007-01-18 07:28:00,95.088,95.097,95.063,95.063,132000001.0
2007-01-18 07:29:00,95.074,95.089,95.066,95.083,174699997.0
2007-01-18 07:30:00,95.045,95.068,95.036,95.049,137799998.0
2007-01-18 07:31:00,95.058,95.081,95.042,95.078,256300002.0
2007-01-18 07:32:00,95.069,95.105,95.069,95.102,127800000.0
2007-01-18 07:33:00,95.107,95.109,95.081,95.09,240800002.0
2007-01-18 07:34:00,95.087,95.103,95.068,95.086,219699999.0
2007-01-18 07:35:00,95.079,95.099,95.055,95.097,283799998.0
2007-01-18 07:36:00,95.083,95.106,95.056,95.063,168100000.0
2007-01-18 07:37:00,95.1,95.144,95.1,95.144,105400000.0
2007-01-18 07:38:00,95.109,95.13,95.108,95.124,180099999.0
2007-01-18 07:39:00,95.084,95.118,95.066,95.118,81700000.0
2007-01-18 07:40:00,95.103,95.12,95.074,95.093,219400002.0
2007-01-18 07:41:00,95.134,95.134,95.095,95.124,119799999.0
2007-01-18 07:42:00,95.105,95.121,95.087,95.099,204899993.0
2007-01-18 07:43:00,95.14,95.153,95.117,95.12,170399998.0
2007-01-18 07:44:00,95.087,95.13,95.078,95.13,160600000.0
2007-01-18 07:45:00,95.105,95.132,95.103,95.122,220300002.0
2007-01-18 07:46:00,95.085,95.127,95.085,95.121,201400000.0
2007-01-18 07:47:00,95.077,95.113,95.068,95.113,246499997.0
2007-01-18 07:48:00,95.085,95.109,95.077,95.086,200700000.0
2007-01-18 07:49:00,95.108,95.124,95.076,95.12,233999999.0
2007-01-18 07:50:00,95.124,95.139,95.081,95.081,241900000.0
2007-01-18 07:51:00,95.134,95.134,95.095,95.113,170700000.0
2007-01-18 07:52:00,95.137,95.139,95.076,95.076,227399999.0
2007-01-18 07:53:00,95.135,95.152,95.103,95.14,231299998.0
2007-01-18 07:54:00,95.13,95.153,95.093,95.098,196599998.0
2007-01-18 07:55:00,95.122,95.143,95.112,95.14,233699999.0
2007-01-18 07:56:00,95.127,95.156,95.119,95.156,213899997.0
2007-01-18 07:57:00,95.135,95.154,95.13,95.144,140499999.0
2007-01-18 07:58:00,95.137,95.137,95.096,95.131,129899999.0
2007-01-18 07:59:00,95.118,95.122,95.091,95.106,131800000.0
2007-01-18 08:00:00,95.118,95.118,95.062,95.065,153200000.0
2007-01-18 08:01:00,95.088,95.117,95.081,95.111,210399999.0
2007-01-18 08:02:00,95.088,95.114,95.074,95.113,178199999.0
2007-01-18 08:03:00,95.113,95.122,95.095,95.106,147600000.0
2007-01-18 08:04:00,95.09,95.116,95.069,95.09,125100001.0
2007-01-18 08:05:00,95.1,95.118,95.046,95.08,214199996.0
2007-01-18 08:06:00,95.128,95.135,95.103,95.103,102699998.0
2007-01-18 08:07:00,95.12,95.156,95.114,95.145,205500001.0
2007-01-18 08:08:00,95.126,95.145,95.109,95.109,163999999.0
2007-01-18 08:09:00,95.112,95.138,95.095,95.135,218400000.0
2007-01-18 08:10:00,95.132,95.132,95.093,95.118,120700000.0
2007-01-18 08:11:00,95.116,95.124,95.095,95.105,154799998.0
2007-01-18 08:12:00,95.075,95.153,95.07,95.153,172699999.0
2007-01-18 08:13:00,95.154,95.167,95.138,95.139,176300001.0
2007-01-18 08:14:00,95.127,95.146,95.087,95.093,167100000.0
2007-01-18 08:15:00,95.081,95.133,95.07,95.118,251800000.0
2007-01-18 08:16:00,95.135,95.163,95.117,95.135,160900000.0
2007-01-18 08:17:00,95.152,95.152,95.118,95.118,123300002.0
2007-01-18 08:18:00,95.142,95.164,95.129,95.145,198600002.0
2007-01-18 08:19:00,95.167,95.174,95.148,95.151,225199999.0
2007-01-18 08:20:00,95.152,95.205,95.152,95.205,198599999.0
2007-01-18 08:21:00,95.192,95.213,95.177,95.192,254899996.0
2007-01-18 08:22:00,95.186,95.21,95.182,95.205,233699999.0
2007-01-18 08:23:00,95.204,95.224,95.186,95.211,174600001.0
2007-01-18 08:24:00,95.207,95.229,95.203,95.229,190400000.0
2007-01-18 08:25:00,95.189,95.233,95.189,95.218,123500001.0
2007-01-18 08:26:00,95.213,95.239,95.186,95.186,206599997.0
2007-01-18 08:27:00,95.224,95.248,95.2,95.221,205400002.0
2007-01-18 08:28:00,95.208,95.254,95.196,95.238,224400002.0
2007-01-18 08:29:00,95.225,95.279,95.21,95.279,174899998.0
2007-01-18 08:30:00,95.264,95.272,95.245,95.257,241600001.0
2007-01-18 08:31:00,95.247,95.275,95.234,95.245,205300000.0
2007-01-18 08:32:00,95.244,95.273,95.223,95.24,178500000.0
2007-01-18 08:33:00,95.257,95.278,95.244,95.276,238700001.0
2007-01-18 08:34:00,95.244,95.278,95.224,95.253,224100003.0
2007-01-18 08:35:00,95.298,95.333,95.276,95.285,184900003.0
2007-01-18 08:36:00,95.31,95.349,95.31,95.343,154599999.0
2007-01-18 08:37:00,95.341,95.35,95.322,95.34,152200001.0
2007-01-18 08:38:00,95.32,95.341,95.306,95.339,156199997.0
2007-01-18 08:39:00,95.326,95.345,95.306,95.324,207600001.0
2007-01-18 08:40:00,95.33,95.355,95.33,95.353,189399999.0
2007-01-18 08:41:00,95.342,95.358,95.298,95.316,179900002.0
2007-01-18 08:42:00,95.32,95.33,95.301,95.301,123300000.0
2007-01-18 08:43:00,95.304,95.343,95.291,95.332,181400001.0
2007-01-18 08:44:00,95.304,95.344,95.304,95.343,289199998.0
2007-01-18 08:45:00,95.345,95.365,95.344,95.35,90699999.0
2007-01-18 08:46:00,95.338,95.362,95.333,95.358,139000002.0
2007-01-18 08:47:00,95.35,95.35,95.311,95.313,241800000.0
2007-01-18 08:48:00,95.337,95.342,95.313,95.32,114000000.0
2007-01-18 08:49:00,95.335,95.352,95.3,95.326,282199999.0
2007-01-18 08:50:00,95.32,95.347,95.311,95.329,192500001.0
2007-01-18 08:51:00,95.33,95.352,95.323,95.346,286400002.0
2007-01-18 08:52:00,95.357,95.357,95.296,95.346,80500001.0
2007-01-18 08:53:00,95.353,95.383,95.319,95.365,201900001.0
2007-01-18 08:54:00,95.364,95.384,95.35,95.382,160599996.0
2007-01-18 08:55:00,95.361,95.388,95.361,95.388,158799998.0
2007-01-18 08:56:00,95.38,95.418,95.378,95.418,215200002.0
2007-01-18 08:57:00,95.395,95.429,95.386,95.4,216500000.0
2007-01-18 08:58:00,95.401,95.408,95.382,95.383,190899999.0
2007-01-18 08:59:00,95.394,95.411,95.389,95.405,270600000.0
2007-01-18 09:00:00,95.419,95.439,95.404,95.419,228199999.0
2007-01-18 09:01:00,95.452,95.452,95.402,95.402,171100000.0
2007-01-18 09:02:00,95.435,95.435,95.411,95.411,191100000.0
2007-01-18 09:03:00,95.399,95.439,95.385,95.439,302600003.0
2007-01-18 09:04:00,95.436,95.436,95.375,95.392,315999997.0
2007-01-18 09:05:00,95.423,95.435,95.407,95.425,190100001.0
2007-01-18 09:06:00,95.404,95.422,95.371,95.38,167599999.0
2007-01-18 09:07:00,95.375,95.396,95.357,95.369,140900001.0
2007-01-18 09:08:00,95.357,95.392,95.338,95.362,157200002.0
2007-01-18 09:09:00,95.368,95.401,95.351,95.392,161300001.0
2007-01-18 09:10:00,95.385,95.391,95.361,95.373,91600000.0
2007-01-18 09:11:00,95.399,95.403,95.372,95.372,134200001.0
2007-01-18 09:12:00,95.395,95.415,95.384,95.384,90700000.0
2007-01-18 09:13:00,95.378,95.41,95.372,95.398,256999998.0
2007-01-18 09:14:00,95.377,95.395,95.363,95.374,177200000.0
2007-01-18 09:15:00,95.398,95.414,95.386,95.398,207100003.0
2007-01-18 09:16:00,95.371,95.417,95.37,95.388,244499998.0
2007-01-18 09:17:00,95.392,95.413,95.39,95.41,208399997.0
2007-01-18 09:18:00,95.409,95.415,95.386,95.389,194100000.0
2007-01-18 09:19:00,95.403,95.44,95.403,95.431,219000002.0
2007-01-18 09:20:00,95.433,95.433,95.397,95.399,212299999.0
2007-01-18 09:21:00,95.418,95.418,95.361,95.362,214500003.0
2007-01-18 09:22:00,95.43,95.439,95.403,95.41,203100003.0
2007-01-18 09:23:00,95.408,95.43,95.405,95.43,74600000.0
2007-01-18 09:24:00,95.453,95.493,95.447,95.472,115999997.0
2007-01-18 09:25:00,95.488,95.513,95.47,95.48,105699999.0
2007-01-18 09:26:00,95.473,95.511,95.473,95.505,258400000.0
2007-01-18 09:27:00,95.505,95.549,95.497,95.524,226399999.0
2007-01-18 09:28:00,95.518,95.556,95.515,95.553,234199998.0
2007-01-18 09:29:00,95.543,95.543,95.511,95.515,180100000.0
2007-01-18 09:30:00,95.518,95.555,95.518,95.548,191599999.0
2007-01-18 09:31:00,95.535,95.568,95.53,95.55,181800000.0
2007-01-18 09:32:00,95.587,95.589,95.557,95.565,113200000.0
2007-01-18 09:33:00,95.555,95.58,95.555,95.573,113899999.0
2007-01-18 09:34:00,95.551,95.611,95.551,95.605,142500000.0
2007-01-18 09:35:00,95.602,95.615,95.585,95.602,221799995.0
2007-01-18 09:36:00,95.594,95.618,95.58,95.599,123800000.0
2007-01-18 09:37:00,95.601,95.625,95.598,95.625,162000001.0
2007-01-18 09:38:00,95.63,95.63,95.571,95.585,135700001.0
2007-01-18 09:39:00,95.594,95.615,95.557,95.575,142300001.0
2007-01-18 09:40:00,95.564,95.579,95.543,95.546,148200002.0
2007-01-18 09:41:00,95.554,95.582,95.551,95.58,143499999.0
2007-01-18 09:42:00,95.554,95.574,95.553,95.565,123499998.0
2007-01-18 09:43:00,95.557,95.574,95.53,95.554,213900003.0
2007-01-18 09:44:00,95.54,95.557,95.517,95.538,231099999.0
2007-01-18 09:45:00,95.559,95.584,95.55,95.556,170300000.0
2007-01-18 09:46:00,95.522,95.541,95.499,95.525,164300001.0
2007-01-18 09:47:00,95.532,95.557,95.523,95.531,188799999.0
2007-01-18 09:48:00,95.561,95.58,95.555,95.575,188799999.0
2007-01-18 09:49:00,95.575,95.575,95.546,95.547,232400002.0
2007-01-18 09:50:00,95.559,95.565,95.535,95.539,229900000.0
2007-01-18 09:51:00,95.531,95.553,95.507,95.535,105000001.0
2007-01-18 09:52:00,95.558,95.566,95.538,95.542,413200002.0
2007-01-18 09:53:00,95.57,95.57,95.546,95.557,215300000.0
2007-01-18 09:54:00,95.531,95.55,95.523,95.548,166999997.0
2007-01-18 09:55:00,95.527,95.554,95.478,95.491,223199999.0
2007-01-18 09:56:00,95.524,95.548,95.5,95.528,208599999.0
2007-01-18 09:57:00,95.534,95.558,95.521,95.545,146400002.0
2007-01-18 09:58:00,95.525,95.547,95.507,95.538,305699998.0
2007-01-18 09:59:00,95.532,95.534,95.512,95.516,117500000.0
2007-01-18 10:00:00,95.512,95.547,95.495,95.509,191000003.0
2007-01-18 10:01:00,95.527,95.556,95.525,95.532,179900001.0
2007-01-18 10:02:00,95.53,95.555,95.518,95.548,217300000.0
2007-01-18 10:03:00,95.529,95.548,95.488,95.496,182800001.0
2007-01-18 10:04:00,95.526,95.548,95.514,95.537,163299999.0
2007-01-18 10:05:00,95.531,95.538,95.504,95.506,99300000.0
2007-01-18 10:06:00,95.525,95.546,95.505,95.531,267499997.0
2007-01-18 10:07:00,95.558,95.558,95.527,95.533,265300001.0
2007-01-18 10:08:00,95.562,95.574,95.551,95.552,82200000.0
2007-01-18 10:09:00,95.578,95.611,95.578,95.595,196999999.0
2007-01-18 10:10:00,95.569,95.58,95.543,95.548,148999999.0
2007-01-18 10:11:00,95.562,95.577,95.541,95.547,143199997.0
2007-01-18 10:12:00,95.527,95.565,95.527,95.555,249300000.0
2007-01-18 10:13:00,95.533,95.557,95.51,95.51,189900001.0
2007-01-18 10:14:00,95.551,95.57,95.551,95.562,249800001.0
2007-01-18 10:15:00,95.56,95.574,95.548,95.568,182700000.0
2007-01-18 10:16:00,95.542,95.57,95.541,95.562,182600002.0
2007-01-18 10:17:00,95.566,95.57,95.534,95.539,233200000.0
2007-01-18 10:18:00,95.559,95.57,95.54,95.549,120899999.0
2007-01-18 10:19:00,95.536,95.561,95.534,95.561,212300000.0
2007-01-18 10:20:00,95.541,95.562,95.539,95.556,229699999.0
2007-01-18 10:21:00,95.534,95.572,95.534,95.572,175199999.0
2007-01-18 10:22:00,95.523,95.565,95.503,95.565,241899999.0
2007-01-18 10:23:00,95.563,95.578,95.527,95.551,198600001.0
2007-01-18 10:24:00,95.552,95.57,95.521,95.544,210700001.0
2007-01-18 10:25:00,95.555,95.578,95.546,95.558,126899998.0
2007-01-18 10:26:00,95.57,95.592,95.509,95.518,209500000.0
2007-01-18 10:27:00,95.597,95.61,95.588,95.603,227599999.0
2007-01-18 10:28:00,95.588,95.613,95.578,95.613,158099996.0
2007-01-18 10:29:00,95.61,95.611,95.579,95.61,196900002.0
2007-01-18 10:30:00,95.616,95.622,95.586,95.586,217000000.0
2007-01-18 10:31:00,95.591,95.609,95.571,95.574,318500002.0
2007-01-18 10:32:00,95.601,95.628,95.6,95.624,207200001.0
2007-01-18 10:33:00,95.611,95.642,95.599,95.601,174800001.0
2007-01-18 10:34:00,95.639,95.672,95.639,95.661,142200001.0
2007-01-18 10:35:00,95.671,95.671,95.644,95.659,255800003.0
2007-01-18 10:36:00,95.655,95.675,95.643,95.643,159900001.0
2007-01-18 10:37:00,95.656,95.66,95.63,95.63,135099999.0
2007-01-18 10:38:00,95.64,95.665,95.631,95.646,277999999.0
2007-01-18 10:39:00,95.656,95.656,95.591,95.626,272499997.0
2007-01-18 10:40:00,95.649,95.674,95.648,95.674,150400002.0
2007-01-18 10:41:00,95.675,95.675,95.641,95.645,333399998.0
2007-01-18 10:42:00,95.653,95.67,95.628,95.649,218600002.0
2007-01-18 10:43:00,95.63,95.663,95.619,95.641,224200000.0
2007-01-18 10:44:00,95.676,95.676,95.623,95.655,300700000.0
2007-01-18 10:45:00,95.636,95.662,95.635,95.652,209400001.0
2007-01-18 10:46:00,95.659,95.678,95.655,95.67,110400002.0
2007-01-18 10:47:00,95.669,95.669,95.622,95.622,158700000.0
2007-01-18 10:48:00,95.655,95.672,95.645,95.658,215699998.0
2007-01-18 10:49:00,95.631,95.669,95.616,95.669,215299999.0
2007-01-18 10:50:00,95.675,95.682,95.641,95.663,216399997.0
2007-01-18 10:51:00,95.673,95.697,95.664,95.672,262299996.0
2007-01-18 10:52:00,95.64,95.731,95.629,95.731,241000000.0
2007-01-18 10:53:00,95.727,95.744,95.689,95.706,142799998.0
2007-01-18 10:54:00,95.708,95.716,95.686,95.71,207700003.0
2007-01-18 10:55:00,95.707,95.724,95.662,95.717,260699998.0
2007-01-18 10:56:00,95.717,95.717,95.664,95.698,205500001.0
2007-01-18 10:57:00,95.723,95.746,95.716,95.716,186000000.0
2007-01-18 10:58:00,95.729,95.737,95.712,95.712,170800003.0
2007-01-18 10:59:00,95.698,95.719,95.685,95.719,274300000.0
2007-01-18 11:00:00,95.716,95.716,95.654,95.691,251600003.0
2007-01-18 11:01:00,95.711,95.726,95.694,95.715,249999999.0
2007-01-18 11:02:00,95.684,95.725,95.681,95.725,161699998.0
2007-01-18 11:03:00,95.699,95.722,95.699,95.721,253000002.0
2007-01-18 11:04:00,95.705,95.722,95.685,95.692,140599999.0
2007-01-18 11:05:00,95.7,95.723,95.69,95.693,243400003.0
2007-01-18 11:06:00,95.697,95.72,95.69,95.704,191299998.0
2007-01-18 11:07:00,95.674,95.698,95.65,95.675,257999999.0
2007-01-18 11:08:00,95.668,95.695,95.658,95.691,177499996.0
2007-01-18 11:09:00,95.683,95.684,95.642,95.642,190699999.0
2007-01-18 11:10:00,95.696,95.701,95.678,95.684,157300001.0
2007-01-18 11:11:00,95.691,95.695,95.672,95.676,345200000.0
2007-01-18 11:12:00,95.674,95.691,95.664,95.68,169300000.0
2007-01-18 11:13:00,95.683,95.708,95.664,95.698,214799997.0
2007-01-18 11:14:00,95.705,95.712,95.687,95.688,152500000.0
2007-01-18 11:15:00,95.684,95.707,95.67,95.699,267500000.0
2007-01-18 11:16:00,95.674,95.685,95.653,95.67,134199999.0
2007-01-18 11:17:00,95.686,95.692,95.663,95.671,268700001.0
2007-01-18 11:18:00,95.672,95.683,95.649,95.657,238500001.0
2007-01-18 11:19:00,95.675,95.687,95.634,95.634,223799998.0
2007-01-18 11:20:00,95.646,95.669,95.619,95.65,115700001.0
2007-01-18 11:21:00,95.646,95.646,95.62,95.629,177700001.0
2007-01-18 11:22:00,95.638,95.654,95.624,95.631,134900000.0
2007-01-18 11:23:00,95.632,95.669,95.632,95.654,234000001.0
2007-01-18 11:24:00,95.644,95.658,95.622,95.632,194100001.0
2007-01-18 11:25:00,95.61,95.618,95.587,95.597,228100002.0
2007-01-18 11:26:00,95.614,95.629,95.603,95.612,178499999.0
2007-01-18 11:27:00,95.622,95.633,95.582,95.588,54200000.0
2007-01-18 11:28:00,95.647,95.672,95.641,95.641,272999995.0
2007-01-18 11:29:00,95.664,95.668,95.644,95.656,183000003.0
2007-01-18 11:30:00,95.646,95.665,95.616,95.654,208899998.0
2007-01-18 11:31:00,95.663,95.663,95.607,95.619,234099996.0
2007-01-18 11:32:00,95.64,95.672,95.64,95.672,218399999.0
2007-01-18 11:33:00,95.658,95.668,95.607,95.62,155399997.0
2007-01-18 11:34:00,95.615,95.643,95.57,95.632,188400001.0
2007-01-18 11:35:00,95.646,95.649,95.617,95.617,185400002.0
2007-01-18 11:36:00,95.635,95.636,95.607,95.621,191499998.0
2007-01-18 11:37:00,95.624,95.636,95.615,95.63,226299997.0
2007-01-18 11:38:00,95.609,95.627,95.563,95.598,237400000.0
2007-01-18 11:39:00,95.605,95.615,95.567,95.571,127400002.0
2007-01-18 11:40:00,95.593,95.608,95.565,95.586,167099998.0
2007-01-18 11:41:00,95.589,95.622,95.568,95.606,209899999.0
2007-01-18 11:42:00,95.612,95.62,95.587,95.587,220999998.0
2007-01-18 11:43:00,95.562,95.59,95.554,95.59,143300000.0
2007-01-18 11:44:00,95.577,95.592,95.552,95.57,318599996.0
2007-01-18 11:45:00,95.573,95.584,95.546,95.569,225999999.0
2007-01-18 11:46:00,95.582,95.589,95.56,95.57,278699999.0
2007-01-18 11:47:00,95.586,95.586,95.532,95.545,187900000.0
2007-01-18 11:48:00,95.577,95.603,95.571,95.603,92500000.0
2007-01-18 11:49:00,95.596,95.641,95.596,95.637,244400001.0
2007-01-18 11:50:00,95.627,95.627,95.599,95.599,93799997.0
2007-01-18 11:51:00,95.601,95.614,95.583,95.602,341100000.0
2007-01-18 11:52:00,95.591,95.591,95.55,95.558,311800003.0
2007-01-18 11:53:00,95.553,95.592,95.536,95.592,150599998.0
2007-01-18 11:54:00,95.582,95.619,95.544,95.619,178400001.0
2007-01-18 11:55:00,95.611,95.637,95.605,95.637,137300000.0
2007-01-18 11:56:00,95.61,95.634,95.606,95.634,190199999.0
2007-01-18 11:57:00,95.618,95.644,95.585,95.644,252299999.0
2007-01-18 11:58:00,95.654,95.654,95.635,95.642,172800001.0
2007-01-18 11:59:00,95.646,95.67,95.634,95.646,279300002.0
2007-01-18 12:00:00,95.631,95.654,95.616,95.633,266999999.0
2007-01-18 12:01:00,95.64,95.665,95.64,95.656,139599998.0
2007-01-18 12:02:00,95.631,95.658,95.6,95.658,277399999.0
2007-01-18 12:03:00,95.669,95.67,95.634,95.645,230400001.0
2007-01-18 12:04:00,95.666,95.672,95.636,95.648,207200000.0
2007-01-18 12:05:00,95.679,95.693,95.657,95.657,160699999.0
2007-01-18 12:06:00,95.662,95.675,95.64,95.66,104800000.0
2007-01-18 12:07:00,95.67,95.673,95.609,95.656,347900001.0
2007-01-18 12:08:00,95.645,95.672,95.64,95.672,206700000.0
2007-01-18 12:09:00,95.671,95.671,95.648,95.653,90200001.0
2007-01-18 12:10:00,95.67,95.682,95.622,95.66,201099997.0
2007-01-18 12:11:00,95.643,95.679,95.643,95.672,170199997.0
2007-01-18 12:12:00,95.644,95.681,95.637,95.663,271900001.0
2007-01-18 12:13:00,95.667,95.691,95.635,95.65,124500003.0
2007-01-18 12:14:00,95.632,95.66,95.629,95.643,201999996.0
2007-01-18 12:15:00,95.64,95.65,95.617,95.63,221699998.0
2007-01-18 12:16:00,95.65,95.653,95.615,95.636,246500000.0
2007-01-18 12:17:00,95.663,95.663,95.641,95.641,131100001.0
2007-01-18 12:18:00,95.627,95.662,95.608,95.617,214299999.0
2007-01-18 12:19:00,95.651,95.66,95.629,95.639,177900003.0
2007-01-18 12:20:00,95.652,95.652,95.599,95.633,162900000.0
2007-01-18 12:21:00,95.631,95.651,95.62,95.64,220499997.0
2007-01-18 12:22:00,95.637,95.656,95.614,95.619,199600000.0
2007-01-18 12:23:00,95.643,95.655,95.604,95.638,250299999.0
2007-01-18 12:24:00,95.648,95.651,95.607,95.607,292800001.0
2007-01-18 12:25:00,95.665,95.674,95.645,95.652,296799997.0
2007-01-18 12:26:00,95.658,95.658,95.612,95.626,182099999.0
2007-01-18 12:27:00,95.629,95.661,95.607,95.627,171400000.0
2007-01-18 12:28:00,95.667,95.68,95.602,95.602,190800000.0
2007-01-18 12:29:00,95.659,95.664,95.616,95.648,249200001.0
2007-01-18 12:30:00,95.65,95.668,95.612,95.612,325100002.0
2007-01-18 12:31:00,95.675,95.675,95.641,95.649,160100000.0
2007-01-18 12:32:00,95.625,95.654,95.608,95.628,192599999.0
2007-01-18 12:33:00,95.631,95.657,95.63,95.65,167499997.0
2007-01-18 12:34:00,95.657,95.657,95.625,95.625,177899999.0
2007-01-18 12:35:00,95.63,95.645,95.579,95.587,91200000.0
2007-01-18 12:36:00,95.637,95.663,95.619,95.663,229599998.0
2007-01-18 12:37:00,95.653,95.653,95.607,95.634,170100000.0
2007-01-18 12:38:00,95.628,95.659,95.627,95.659,161799999.0
2007-01-18 12:39:00,95.649,95.663,95.633,95.657,131999999.0
2007-01-18 12:40:00,95.621,95.661,95.617,95.643,177099999.0
2007-01-18 12:41:00,95.606,95.671,95.597,95.665,214399999.0
2007-01-18 12:42:00,95.649,95.649,95.617,95.618,121899999.0
2007-01-18 12:43:00,95.585,95.65,95.585,95.611,215099999.0
2007-01-18 12:44:00,95.647,95.647,95.604,95.614,188800001.0
2007-01-18 12:45:00,95.636,95.636,95.59,95.594,212500000.0
2007-01-18 12:46:00,95.626,95.628,95.577,95.606,169799997.0
2007-01-18 12:47:00,95.613,95.64,95.578,95.626,153400002.0
2007-01-18 12:48:00,95.623,95.639,95.601,95.621,110500001.0
2007-01-18 12:49:00,95.621,95.656,95.593,95.593,228800001.0
2007-01-18 12:50:00,95.601,95.639,95.592,95.639,207899999.0
2007-01-18 12:51:00,95.628,95.643,95.616,95.623,214600002.0
2007-01-18 12:52:00,95.574,95.629,95.556,95.628,258900001.0
2007-01-18 12:53:00,95.593,95.625,95.583,95.608,187400000.0
2007-01-18 12:54:00,95.613,95.63,95.606,95.623,242599998.0
2007-01-18 12:55:00,95.612,95.625,95.599,95.625,297199993.0
2007-01-18 12:56:00,95.615,95.615,95.573,95.573,170799999.0
2007-01-18 12:57:00,95.591,95.618,95.591,95.591,161100000.0
2007-01-18 12:58:00,95.592,95.613,95.567,95.59,203199998.0
2007-01-18 12:59:00,95.527,95.606,95.527,95.606,188400000.0
2007-01-18 13:00:00,95.574,95.601,95.561,95.601,154500001.0
2007-01-18 13:01:00,95.563,95.598,95.556,95.58,166100001.0
2007-01-18 13:02:00,95.574,95.574,95.536,95.547,149600001.0
2007-01-18 13:03:00,95.567,95.581,95.538,95.549,222699999.0
2007-01-18 13:04:00,95.566,95.577,95.553,95.553,138799999.0
2007-01-18 13:05:00,95.551,95.582,95.525,95.556,270800002.0
2007-01-18 13:06:00,95.577,95.584,95.55,95.571,283600005.0
2007-01-18 13:07:00,95.595,95.595,95.516,95.516,288600002.0
2007-01-18 13:08:00,95.53,95.57,95.498,95.547,137099999.0
2007-01-18 13:09:00,95.567,95.574,95.505,95.505,215700001.0
2007-01-18 13:10:00,95.518,95.57,95.518,95.57,227900000.0
2007-01-18 13:11:00,95.572,95.572,95.533,95.559,251599996.0
2007-01-18 13:12:00,95.582,95.582,95.541,95.558,219300001.0
2007-01-18 13:13:00,95.587,95.597,95.56,95.577,144699999.0
2007-01-18 13:14:00,95.538,95.56,95.501,95.515,86700000.0
2007-01-18 13:15:00,95.564,95.564,95.524,95.543,208599997.0
2007-01-18 13:16:00,95.541,95.549,95.517,95.518,202899998.0
2007-01-18 13:17:00,95.513,95.551,95.493,95.516,184199998.0
2007-01-18 13:18:00,95.553,95.585,95.553,95.585,191400002.0
2007-01-18 13:19:00,95.575,95.575,95.538,95.545,291599999.0
2007-01-18 13:20:00,95.505,95.556,95.492,95.556,208800002.0
2007-01-18 13:21:00,95.555,95.555,95.514,95.514,204300001.0
2007-01-18 13:22:00,95.529,95.553,95.508,95.531,171200000.0
2007-01-18 13:23:00,95.55,95.579,95.55,95.57,156500000.0
2007-01-18 13:24:00,95.572,95.58,95.546,95.546,319399998.0
2007-01-18 13:25:00,95.567,95.591,95.567,95.591,170000001.0
2007-01-18 13:26:00,95.578,95.595,95.528,95.533,124300000.0
2007-01-18 13:27:00,95.582,95.598,95.575,95.591,246599997.0
2007-01-18 13:28:00,95.583,95.614,95.58,95.611,241300002.0
2007-01-18 13:29:00,95.607,95.619,95.59,95.606,146600001.0
2007-01-18 13:30:00,95.608,95.616,95.581,95.595,192200001.0
2007-01-18 13:31:00,95.611,95.64,95.602,95.64,158500000.0
2007-01-18 13:32:00,95.615,95.634,95.598,95.634,177700001.0
2007-01-18 13:33:00,95.607,95.644,95.604,95.624,204799997.0
2007-01-18 13:34:00,95.637,95.638,95.592,95.592,181399999.0
2007-01-18 13:35:00,95.603,95.653,95.579,95.633,104300001.0
2007-01-18 13:36:00,95.64,95.643,95.6,95.619,202700001.0
2007-01-18 13:37:00,95.615,95.648,95.604,95.643,279699996.0
2007-01-18 13:38:00,95.648,95.669,95.632,95.658,232199999.0
2007-01-18 13:39:00,95.667,95.671,95.644,95.655,134300001.0
2007-01-18 13:40:00,95.676,95.682,95.651,95.674,262400001.0
2007-01-18 13:41:00,95.656,95.671,95.629,95.642,160099996.0
2007-01-18 13:42:00,95.62,95.654,95.598,95.598,215499998.0
2007-01-18 13:43:00,95.661,95.662,95.636,95.639,117000000.0
2007-01-18 13:44:00,95.65,95.677,95.61,95.61,193399998.0
2007-01-18 13:45:00,95.66,95.66,95.614,95.64,271800001.0
2007-01-18 13:46:00,95.602,95.637,95.591,95.632,217900001.0
2007-01-18 13:47:00,95.609,95.631,95.609,95.628,109800003.0
2007-01-18 13:48:00,95.59,95.627,95.576,95.62,155300000.0
2007-01-18 13:49:00,95.583,95.635,95.571,95.616,194899997.0
2007-01-18 13:50:00,95.588,95.615,95.581,95.61,232199998.0
2007-01-18 13:51:00,95.587,95.624,95.574,95.585,226600002.0
2007-01-18 13:52:00,95.593,95.619,95.567,95.58,202000001.0
2007-01-18 13:53:00,95.602,95.619,95.586,95.614,174700003.0
2007-01-18 13:54:00,95.593,95.609,95.576,95.578,243299997.0
2007-01-18 13:55:00,95.588,95.615,95.588,95.615,287399995.0
2007-01-18 13:56:00,95.605,95.624,95.575,95.601,210899999.0
2007-01-18 13:57:00,95.625,95.633,95.602,95.616,242600000.0
2007-01-18 13:58:00,95.608,95.622,95.569,95.573,169700001.0
2007-01-18 13:59:00,95.582,95.599,95.57,95.591,175399999.0
2007-01-18 14:00:00,95.595,95.608,95.579,95.593,133199999.0
2007-01-18 14:01:00,95.551,95.583,95.549,95.552,233100002.0
2007-01-18 14:02:00,95.58,95.604,95.573,95.59,215099998.0
2007-01-18 14:03:00,95.579,95.595,95.554,95.576,172300000.0
2007-01-18 14:04:00,95.61,95.629,95.602,95.606,151499998.0
2007-01-18 14:05:00,95.596,95.614,95.584,95.596,191999998.0
2007-01-18 14:06:00,95.607,95.621,95.568,95.572,207399998.0
2007-01-18 14:07:00,95.6,95.607,95.544,95.544,319600004.0
2007-01-18 14:08:00,95.607,95.61,95.581,95.581,206900003.0
2007-01-18 14:09:00,95.567,95.597,95.554,95.583,221600002.0
2007-01-18 14:10:00,95.585,95.585,95.538,95.538,104699999.0
2007-01-18 14:11:00,95.583,95.583,95.545,95.545,160500001.0
2007-01-18 14:12:00,95.52,95.554,95.502,95.538,140400000.0
2007-01-18 14:13:00,95.53,95.565,95.512,95.537,259099998.0
2007-01-18 14:14:00,95.533,95.551,95.521,95.536,304099995.0
2007-01-18 14:15:00,95.511,95.53,95.487,95.502,234900000.0
2007-01-18 14:16:00,95.48,95.525,95.477,95.516,264000001.0
2007-01-18 14:17:00,95.503,95.54,95.503,95.54,163999999.0
2007-01-18 14:18:00,95.52,95.55,95.518,95.537,230600003.0
2007-01-18 14:19:00,95.54,95.56,95.522,95.542,280699996.0
2007-01-18 14:20:00,95.528,95.554,95.514,95.526,164700001.0
2007-01-18 14:21:00,95.57,95.573,95.529,95.563,194200001.0
2007-01-18 14:22:00,95.556,95.577,95.538,95.55,200799999.0
2007-01-18 14:23:00,95.513,95.533,95.49,95.511,105600000.0
2007-01-18 14:24:00,95.514,95.534,95.503,95.516,213800000.0
2007-01-18 14:25:00,95.509,95.537,95.482,95.517,216599996.0
2007-01-18 14:26:00,95.518,95.518,95.466,95.478,180600003.0
2007-01-18 14:27:00,95.517,95.517,95.465,95.465,172999997.0
2007-01-18 14:28:00,95.475,95.483,95.453,95.466,161799999.0
2007-01-18 14:29:00,95.439,95.475,95.413,95.475,229899998.0
2007-01-18 14:30:00,95.445,95.478,95.443,95.463,196799997.0
2007-01-18 14:31:00,95.447,95.466,95.44,95.459,170600000.0
2007-01-18 14:32:00,95.439,95.454,95.424,95.438,127100001.0
2007-01-18 14:33:00,95.42,95.442,95.404,95.418,146699999.0
2007-01-18 14:34:00,95.44,95.488,95.433,95.488,195699997.0
2007-01-18 14:35:00,95.496,95.5,95.471,95.474,133800001.0
2007-01-18 14:36:00,95.487,95.487,95.452,95.452,78399999.0
2007-01-18 14:37:00,95.45,95.472,95.439,95.446,244100000.0
2007-01-18 14:38:00,95.464,95.473,95.45,95.467,144499999.0
2007-01-18 14:39:00,95.46,95.463,95.421,95.428,203900001.0
2007-01-18 14:40:00,95.463,95.489,95.463,95.474,161700000.0
2007-01-18 14:41:00,95.469,95.475,95.421,95.45,167099998.0
2007-01-18 14:42:00,95.458,95.479,95.431,95.454,165000001.0
2007-01-18 14:43:00,95.467,95.471,95.447,95.454,181500002.0
2007-01-18 14:44:00,95.451,95.47,95.402,95.46,232500000.0
2007-01-18 14:45:00,95.458,95.468,95.421,95.421,217900000.0
2007-01-18 14:46:00,95.479,95.507,95.47,95.471,174800000.0
2007-01-18 14:47:00,95.479,95.489,95.463,95.465,160600001.0
2007-01-18 14:48:00,95.456,95.495,95.444,95.486,231900002.0
2007-01-18 14:49:00,95.507,95.509,95.439,95.439,165999999.0
2007-01-18 14:50:00,95.476,95.497,95.468,95.495,110999999.0
2007-01-18 14:51:00,95.478,95.503,95.454,95.467,261699997.0
2007-01-18 14:52:00,95.482,95.504,95.456,95.482,174499999.0
2007-01-18 14:53:00,95.492,95.498,95.431,95.431,232400002.0
2007-01-18 14:54:00,95.456,95.487,95.446,95.487,124699998.0
2007-01-18 14:55:00,95.478,95.478,95.437,95.441,115700001.0
2007-01-18 14:56:00,95.477,95.494,95.466,95.485,164500001.0
2007-01-18 14:57:00,95.481,95.481,95.447,95.447,144699998.0
2007-01-18 14:58:00,95.443,95.475,95.427,95.45,168300000.0
2007-01-18 14:59:00,95.492,95.501,95.458,95.476,179400001.0
2007-01-18 15:00:00,95.477,95.477,95.448,95.448,130200000.0
2007-01-18 15:01:00,95.436,95.459,95.43,95.45,203100000.0
2007-01-18 15:02:00,95.449,95.463,95.434,95.463,205799996.0
2007-01-18 15:03:00,95.431,95.457,95.412,95.432,234300001.0
2007-01-18 15:04:00,95.454,95.457,95.429,95.429,117700001.0
2007-01-18 15:05:00,95.426,95.443,95.391,95.443,379700003.0
2007-01-18 15:06:00,95.445,95.461,95.437,95.455,241300000.0
2007-01-18 15:07:00,95.454,95.462,95.404,95.433,162999999.0
2007-01-18 15:08:00,95.447,95.47,95.427,95.427,168799999.0
2007-01-18 15:09:00,95.428,95.43,95.365,95.388,288999997.0
2007-01-18 15:10:00,95.421,95.429,95.392,95.429,274800001.0
2007-01-18 15:11:00,95.404,95.43,95.384,95.43,107500000.0
2007-01-18 15:12:00,95.415,95.43,95.401,95.412,183100001.0
2007-01-18 15:13:00,95.42,95.448,95.419,95.446,220000000.0
2007-01-18 15:14:00,95.448,95.449,95.409,95.433,142799996.0
2007-01-18 15:15:00,95.438,95.438,95.406,95.411,127300000.0
2007-01-18 15:16:00,95.412,95.441,95.412,95.441,174400000.0
2007-01-18 15:17:00,95.382,95.442,95.382,95.41,91800000.0
2007-01-18 15:18:00,95.439,95.445,95.403,95.445,222499999.0
2007-01-18 15:19:00,95.436,95.461,95.425,95.452,294800001.0
2007-01-18 15:20:00,95.458,95.463,95.441,95.452,94900000.0
2007-01-18 15:21:00,95.448,95.485,95.448,95.455,161899999.0
2007-01-18 15:22:00,95.459,95.467,95.443,95.447,192599996.0
2007-01-18 15:23:00,95.441,95.466,95.441,95.465,159900001.0
2007-01-18 15:24:00,95.448,95.467,95.442,95.463,201399998.0
2007-01-18 15:25:00,95.46,95.475,95.455,95.475,134800002.0
2007-01-18 15:26:00,95.455,95.486,95.455,95.486,237900000.0
2007-01-18 15:27:00,95.456,95.482,95.449,95.471,216100003.0
2007-01-18 15:28:00,95.437,95.485,95.437,95.47,134100000.0
2007-01-18 15:29:00,95.489,95.5,95.454,95.47,239199999.0
2007-01-18 15:30:00,95.443,95.511,95.443,95.511,174100000.0
2007-01-18 15:31:00,95.51,95.541,95.495,95.52,133900000.0
2007-01-18 15:32:00,95.485,95.503,95.483,95.483,220200003.0
2007-01-18 15:33:00,95.484,95.497,95.468,95.492,73199999.0
2007-01-18 15:34:00,95.5,95.509,95.482,95.49,140800002.0
2007-01-18 15:35:00,95.483,95.483,95.454,95.471,202199999.0
2007-01-18 15:36:00,95.491,95.491,95.459,95.465,146599998.0
2007-01-18 15:37:00,95.487,95.492,95.465,95.469,225800000.0
2007-01-18 15:38:00,95.481,95.498,95.472,95.481,208199999.0
2007-01-18 15:39:00,95.451,95.495,95.451,95.495,192399999.0
2007-01-18 15:40:00,95.471,95.495,95.391,95.469,195399999.0
2007-01-18 15:41:00,95.468,95.476,95.449,95.454,154199998.0
2007-01-18 15:42:00,95.447,95.494,95.447,95.488,122899997.0
2007-01-18 15:43:00,95.491,95.51,95.479,95.492,313700003.0
2007-01-18 15:44:00,95.49,95.506,95.472,95.494,122599999.0
2007-01-18 15:45:00,95.493,95.52,95.484,95.506,255199998.0
2007-01-18 15:46:00,95.496,95.518,95.474,95.492,315300000.0
2007-01-18 15:47:00,95.505,95.528,95.486,95.508,291200001.0
2007-01-18 15:48:00,95.487,95.511,95.468,95.48,140500002.0
2007-01-18 15:49:00,95.493,95.494,95.465,95.483,170300000.0
2007-01-18 15:50:00,95.479,95.524,95.475,95.524,142900002.0
2007-01-18 15:51:00,95.554,95.554,95.511,95.551,166000000.0
2007-01-18 15:52:00,95.553,95.571,95.543,95.571,182900001.0
2007-01-18 15:53:00,95.576,95.585,95.531,95.533,146200000.0
2007-01-18 15:54:00,95.537,95.558,95.508,95.541,108900000.0
2007-01-18 15:55:00,95.55,95.576,95.55,95.575,186700000.0
2007-01-18 15:56:00,95.579,95.591,95.563,95.574,223299996.0
2007-01-18 15:57:00,95.557,95.574,95.531,95.547,191699999.0
2007-01-18 15:58:00,95.538,95.559,95.525,95.555,148800001.0
2007-01-18 15:59:00,95.543,95.568,95.541,95.556,177099999.0
2007-01-18 16:00:00,95.557,95.561,95.528,95.53,233899997.0
2007-01-18 16:01:00,95.55,95.577,95.548,95.569,128500001.0
2007-01-18 16:02:00,95.569,95.58,95.548,95.55,208399998.0
2007-01-18 16:03:00,95.547,95.579,95.541,95.558,104100000.0
2007-01-18 16:04:00,95.557,95.578,95.547,95.578,130800000.0
2007-01-18 16:05:00,95.575,95.575,95.534,95.549,136099998.0
2007-01-18 16:06:00,95.562,95.576,95.546,95.552,117200000.0
2007-01-18 16:07:00,95.56,95.57,95.542,95.553,151899999.0
2007-01-18 16:08:00,95.584,95.587,95.555,95.563,192700000.0
2007-01-18 16:09:00,95.589,95.598,95.569,95.571,332899996.0
2007-01-18 16:10:00,95.588,95.606,95.575,95.593,114400000.0
2007-01-18 16:11:00,95.593,95.611,95.573,95.588,130199997.0
2007-01-18 16:12:00,95.609,95.615,95.589,95.59,176900003.0
2007-01-18 16:13:00,95.588,95.611,95.588,95.597,194400002.0
2007-01-18 16:14:00,95.559,95.607,95.559,95.607,164200000.0
2007-01-18 16:15:00,95.619,95.623,95.591,95.61,208200004.0
2007-01-18 16:16:00,95.595,95.639,95.595,95.639,223000001.0
2007-01-18 16:17:00,95.64,95.641,95.551,95.572,222099998.0
2007-01-18 16:18:00,95.606,95.619,95.591,95.611,245600003.0
2007-01-18 16:19:00,95.614,95.619,95.592,95.593,235299998.0
2007-01-18 16:20:00,95.583,95.604,95.56,95.584,155300000.0
2007-01-18 16:21:00,95.578,95.597,95.557,95.58,243800002.0
2007-01-18 16:22:00,95.582,95.582,95.539,95.554,236499997.0
2007-01-18 16:23:00,95.565,95.583,95.55,95.579,247099998.0
2007-01-18 16:24:00,95.571,95.588,95.562,95.574,78100000.0
2007-01-18 16:25:00,95.582,95.589,95.551,95.551,245300000.0
2007-01-18 16:26:00,95.577,95.583,95.547,95.565,164099997.0
2007-01-18 16:27:00,95.595,95.616,95.576,95.601,319899998.0
2007-01-18 16:28:00,95.599,95.624,95.585,95.605,217999997.0
2007-01-18 16:29:00,95.607,95.624,95.594,95.597,171400000.0
2007-01-18 16:30:00,95.616,95.63,95.591,95.613,310899998.0
2007-01-18 16:31:00,95.605,95.632,95.588,95.614,221599995.0
2007-01-18 16:32:00,95.62,95.644,95.61,95.639,204399999.0
2007-01-18 16:33:00,95.626,95.648,95.612,95.63,254600000.0
2007-01-18 16:34:00,95.613,95.639,95.612,95.618,143200001.0
2007-01-18 16:35:00,95.594,95.633,95.594,95.628,93500000.0
2007-01-18 16:36:00,95.632,95.643,95.609,95.609,162599999.0
2007-01-18 16:37:00,95.616,95.63,95.589,95.616,125899997.0
2007-01-18 16:38:00,95.622,95.632,95.605,95.618,149499998.0
2007-01-18 16:39:00,95.627,95.644,95.62,95.639,266399998.0
2007-01-18 16:40:00,95.625,95.653,95.621,95.652,247899999.0
2007-01-18 16:41:00,95.64,95.67,95.633,95.648,213900003.0
2007-01-18 16:42:00,95.636,95.653,95.613,95.625,336900000.0
2007-01-18 16:43:00,95.626,95.627,95.585,95.597,230500005.0
2007-01-18 16:44:00,95.625,95.645,95.614,95.626,88200001.0
2007-01-18 16:45:00,95.638,95.638,95.603,95.603,202099998.0
2007-01-18 16:46:00,95.614,95.626,95.599,95.611,178599996.0
2007-01-18 16:47:00,95.606,95.623,95.593,95.623,181100001.0
2007-01-18 16:48:00,95.598,95.619,95.558,95.575,266699998.0
2007-01-18 16:49:00,95.578,95.594,95.554,95.563,223800002.0
2007-01-18 16:50:00,95.554,95.596,95.552,95.589,227300001.0
2007-01-18 16:51:00,95.579,95.614,95.579,95.611,125899999.0
2007-01-18 16:52:00,95.6,95.601,95.565,95.586,269499997.0
2007-01-18 16:53:00,95.562,95.607,95.558,95.605,229400001.0
2007-01-18 16:54:00,95.579,95.621,95.579,95.589,213199998.0
2007-01-18 16:55:00,95.602,95.634,95.602,95.634,164100000.0
2007-01-18 16:56:00,95.613,95.655,95.613,95.655,50000001.0
2007-01-18 16:57:00,95.66,95.67,95.634,95.646,365399999.0
2007-01-18 16:58:00,95.654,95.654,95.612,95.633,183899999.0
2007-01-18 16:59:00,95.653,95.68,95.653,95.675,145000002.0
2007-01-18 17:00:00,95.676,95.693,95.658,95.67,135200001.0
2007-01-18 17:01:00,95.654,95.698,95.65,95.668,195899999.0
2007-01-18 17:02:00,95.67,95.679,95.626,95.626,151399999.0
2007-01-18 17:03:00,95.635,95.659,95.626,95.63,363999999.0
2007-01-18 17:04:00,95.66,95.68,95.651,95.67,202099998.0
2007-01-18 17:05:00,95.676,95.682,95.661,95.663,148600000.0
2007-01-18 17:06:00,95.676,95.707,95.673,95.701,217800002.0
2007-01-18 17:07:00,95.69,95.692,95.666,95.683,134999999.0
2007-01-18 17:08:00,95.689,95.714,95.689,95.71,159899996.0
2007-01-18 17:09:00,95.699,95.709,95.666,95.666,109099999.0
2007-01-18 17:10:00,95.688,95.709,95.66,95.692,137899996.0
2007-01-18 17:11:00,95.684,95.701,95.666,95.676,250599998.0
2007-01-18 17:12:00,95.658,95.683,95.658,95.683,149499999.0
2007-01-18 17:13:00,95.662,95.681,95.656,95.673,202199999.0
2007-01-18 17:14:00,95.64,95.669,95.632,95.669,197699997.0
2007-01-18 17:15:00,95.656,95.656,95.59,95.631,179500002.0
2007-01-18 17:16:00,95.634,95.653,95.619,95.65,175399998.0
2007-01-18 17:17:00,95.646,95.646,95.595,95.595,135100000.0
2007-01-18 17:18:00,95.605,95.63,95.605,95.63,254800000.0
2007-01-18 17:19:00,95.625,95.633,95.602,95.605,144699998.0
2007-01-18 17:20:00,95.622,95.65,95.619,95.643,178799998.0
2007-01-18 17:21:00,95.646,95.666,95.627,95.652,187600001.0
2007-01-18 17:22:00,95.651,95.673,95.621,95.635,128899996.0
2007-01-18 17:23:00,95.622,95.669,95.62,95.669,141800001.0
2007-01-18 17:24:00,95.674,95.691,95.653,95.671,171499999.0
2007-01-18 17:25:00,95.678,95.697,95.662,95.678,221600000.0
2007-01-18 17:26:00,95.662,95.705,95.662,95.69,277699997.0
2007-01-18 17:27:00,95.707,95.764,95.699,95.734,150800003.0
2007-01-18 17:28:00,95.754,95.754,95.725,95.727,164499998.0
2007-01-18 17:29:00,95.733,95.762,95.73,95.754,197199999.0
2007-01-18 17:30:00,95.733,95.744,95.716,95.729,176100002.0
2007-01-18 17:31:00,95.717,95.747,95.704,95.719,90900000.0
2007-01-18 17:32:00,95.718,95.734,95.697,95.718,175900003.0
2007-01-18 17:33:00,95.733,95.762,95.714,95.723,194800001.0
2007-01-18 17:34:00,95.703,95.725,95.686,95.694,79699998.0
2007-01-18 17:35:00,95.657,95.676,95.625,95.65,282699998.0
2007-01-18 17:36:00,95.619,95.619,95.584,95.603,163300000.0
2007-01-18 17:37:00,95.615,95.62,95.593,95.607,196500001.0
2007-01-18 17:38:00,95.565,95.605,95.533,95.589,129800002.0
2007-01-18 17:39:00,95.594,95.611,95.567,95.596,204600001.0
2007-01-18 17:40:00,95.601,95.601,95.565,95.567,116700000.0
2007-01-18 17:41:00,95.554,95.573,95.499,95.519,291300002.0
2007-01-18 17:42:00,95.516,95.55,95.516,95.547,78700000.0
2007-01-18 17:43:00,95.547,95.591,95.547,95.591,117200000.0
2007-01-18 17:44:00,95.593,95.596,95.545,95.581,231499998.0
2007-01-18 17:45:00,95.59,95.599,95.558,95.558,199300001.0
2007-01-18 17:46:00,95.561,95.581,95.557,95.57,120399999.0
2007-01-18 17:47:00,95.568,95.586,95.552,95.569,200300001.0
2007-01-18 17:48:00,95.589,95.604,95.569,95.569,128799999.0
2007-01-18 17:49:00,95.576,95.583,95.548,95.562,136500000.0
2007-01-18 17:50:00,95.543,95.609,95.543,95.609,157000002.0
2007-01-18 17:51:00,95.609,95.618,95.585,95.598,235900001.0
2007-01-18 17:52:00,95.6,95.623,95.591,95.6,179100001.0
2007-01-18 17:53:00,95.591,95.607,95.578,95.596,196800001.0
2007-01-18 17:54:00,95.606,95.606,95.57,95.571,133400004.0
2007-01-18 17:55:00,95.57,95.605,95.567,95.594,185499999.0
2007-01-18 17:56:00,95.583,95.608,95.578,95.595,263299998.0
2007-01-18 17:57:00,95.572,95.597,95.55,95.572,188600002.0
2007-01-18 17:58:00,95.58,95.598,95.569,95.588,259299998.0
2007-01-18 17:59:00,95.583,95.646,95.572,95.627,277000000.0
2007-01-18 18:00:00,95.622,95.654,95.593,95.61,347900001.0
2007-01-18 18:01:00,95.595,95.622,95.567,95.581,1255400003.0
2007-01-18 18:02:00,95.6,95.611,95.571,95.586,2062300004.0
2007-01-18 18:03:00,95.6,95.61,95.58,95.6,1606199993.0
2007-01-18 18:04:00,95.524,95.552,95.515,95.546,1606199993.0
2007-01-18 18:05:00,95.555,95.57,95.533,95.551,2022899986.0
2007-01-18 18:06:00,95.546,95.578,95.546,95.567,1774199995.0
2007-01-18 18:07:00,95.62,95.62,95.61,95.62,2090699984.0
2007-01-18 18:08:00,95.546,95.58,95.537,95.576,2090699984.0
2007-01-18 18:09:00,95.573,95.584,95.551,95.563,1739400006.0
2007-01-18 18:10:00,95.515,95.596,95.515,95.587,1776500003.0
2007-01-18 18:11:00,95.59,95.621,95.577,95.605,897700001.0
2007-01-18 18:12:00,95.604,95.619,95.59,95.602,1224499998.0
2007-01-18 18:13:00,95.627,95.639,95.6,95.609,1390799984.0
2007-01-18 18:14:00,95.619,95.624,95.557,95.599,1545100002.0
2007-01-18 18:15:00,95.586,95.625,95.586,95.62,2013799990.0
2007-01-18 18:16:00,95.62,95.62,95.61,95.61,627299998.0
2007-01-18 18:17:00,95.582,95.61,95.581,95.61,627299998.0
2007-01-18 18:18:00,95.613,95.615,95.526,95.598,1184699999.0
2007-01-18 18:19:00,95.613,95.622,95.591,95.601,1743399991.0
2007-01-18 18:20:00,95.573,95.606,95.558,95.578,1516999997.0
2007-01-18 18:21:00,95.597,95.6,95.569,95.577,1564999999.0
2007-01-18 18:22:00,95.601,95.606,95.568,95.601,1755700002.0
2007-01-18 18:23:00,95.67,95.69,95.67,95.69,1620900006.0
2007-01-18 18:24:00,95.569,95.588,95.551,95.588,1620900006.0
2007-01-18 18:25:00,95.574,95.574,95.516,95.548,2105099996.0
2007-01-18 18:26:00,95.573,95.591,95.54,95.545,1509300001.0
2007-01-18 18:27:00,95.552,95.569,95.516,95.549,1347799992.0
2007-01-18 18:28:00,95.547,95.571,95.5,95.534,1044400004.0
2007-01-18 18:29:00,95.513,95.569,95.513,95.56,1263700001.0
2007-01-18 18:30:00,95.532,95.56,95.516,95.553,642399995.0
2007-01-18 18:31:00,95.517,95.563,95.504,95.526,1079399993.0
2007-01-18 18:32:00,95.51,95.539,95.478,95.487,1794700002.0
2007-01-18 18:33:00,95.485,95.505,95.461,95.49,1871699993.0
2007-01-18 18:34:00,95.513,95.542,95.51,95.517,1917199987.0
2007-01-18 18:35:00,95.512,95.547,95.48,95.542,1584600000.0
2007-01-18 18:36:00,95.534,95.56,95.486,95.546,1632399991.0
2007-01-18 18:37:00,95.534,95.55,95.488,95.499,1078999997.0
2007-01-18 18:38:00,95.544,95.545,95.491,95.496,658299999.0
2007-01-18 18:39:00,95.522,95.55,95.494,95.497,567599997.0
2007-01-18 18:40:00,95.563,95.563,95.537,95.553,997300004.0
2007-01-18 18:41:00,95.561,95.568,95.539,95.542,721799998.0
2007-01-18 18:42:00,95.52,95.557,95.501,95.538,640799995.0
2007-01-18 18:43:00,95.547,95.574,95.536,95.559,1518100006.0
2007-01-18 18:44:00,95.551,95.582,95.542,95.576,823599992.0
2007-01-18 18:45:00,95.57,95.594,95.558,95.58,1005799999.0
2007-01-18 18:46:00,95.571,95.598,95.564,95.596,798399995.0
2007-01-18 18:47:00,95.578,95.596,95.568,95.592,636299992.0
2007-01-18 18:48:00,95.581,95.599,95.573,95.594,666100004.0
2007-01-18 18:49:00,95.59,95.598,95.534,95.576,822900000.0
2007-01-18 18:50:00,95.594,95.617,95.577,95.595,1153699995.0
2007-01-18 18:51:00,95.596,95.608,95.581,95.596,327600002.0
2007-01-18 18:52:00,95.588,95.605,95.531,95.588,918300000.0
2007-01-18 18:53:00,95.561,95.592,95.55,95.559,810100007.0
2007-01-18 18:54:00,95.586,95.607,95.571,95.601,955300003.0
2007-01-18 18:55:00,95.603,95.603,95.53,95.553,876900005.0
2007-01-18 18:56:00,95.601,95.618,95.583,95.597,672399994.0
2007-01-18 18:57:00,95.575,95.612,95.539,95.554,551299999.0
2007-01-18 18:58:00,95.579,95.615,95.561,95.577,1118100008.0
2007-01-18 18:59:00,95.6,95.62,95.583,95.62,678799995.0
2007-01-18 19:00:00,95.594,95.616,95.558,95.563,734799997.0
2007-01-18 19:01:00,95.563,95.613,95.538,95.568,509900001.0
2007-01-18 19:02:00,95.585,95.621,95.575,95.58,294800002.0
2007-01-18 19:03:00,95.583,95.604,95.552,95.576,852699998.0
2007-01-18 19:04:00,95.568,95.593,95.54,95.577,641199999.0
2007-01-18 19:05:00,95.579,95.582,95.552,95.558,347599996.0
2007-01-18 19:06:00,95.579,95.592,95.539,95.567,492199999.0
2007-01-18 19:07:00,95.577,95.609,95.526,95.608,1137499994.0
2007-01-18 19:08:00,95.591,95.609,95.538,95.596,749400004.0
2007-01-18 19:09:00,95.577,95.611,95.577,95.59,648500000.0
2007-01-18 19:10:00,95.574,95.606,95.568,95.606,539999998.0
2007-01-18 19:11:00,95.592,95.592,95.552,95.563,126000001.0
2007-01-18 19:12:00,95.59,95.602,95.576,95.581,272200003.0
2007-01-18 19:13:00,95.576,95.602,95.57,95.576,429499998.0
2007-01-18 19:14:00,95.569,95.59,95.515,95.537,510500000.0
2007-01-18 19:15:00,95.593,95.606,95.573,95.593,676400005.0
2007-01-18 19:16:00,95.589,95.598,95.54,95.578,217499999.0
2007-01-18 19:17:00,95.584,95.625,95.561,95.625,688400005.0
2007-01-18 19:18:00,95.623,95.623,95.55,95.615,497199999.0
2007-01-18 19:19:00,95.61,95.638,95.61,95.638,484400003.0
2007-01-18 19:20:00,95.63,95.64,95.57,95.598,406799999.0
2007-01-18 19:21:00,95.636,95.671,95.629,95.633,195399998.0
2007-01-18 19:22:00,95.642,95.642,95.566,95.609,283500001.0
2007-01-18 19:23:00,95.63,95.641,95.603,95.641,1708500002.0
2007-01-18 19:24:00,95.619,95.645,95.606,95.639,592000004.0
2007-01-18 19:25:00,95.627,95.636,95.572,95.572,997200004.0
2007-01-18 19:26:00,95.65,95.654,95.602,95.602,1165899987.0
2007-01-18 19:27:00,95.572,95.608,95.547,95.582,1006600004.0
2007-01-18 19:28:00,95.576,95.606,95.554,95.595,577699996.0
2007-01-18 19:29:00,95.608,95.621,95.587,95.601,608099993.0
2007-01-18 19:30:00,95.59,95.607,95.565,95.586,753399997.0
2007-01-18 19:31:00,95.574,95.574,95.521,95.541,678200000.0
2007-01-18 19:32:00,95.554,95.554,95.491,95.523,854099991.0
2007-01-18 19:33:00,95.511,95.538,95.49,95.521,579399998.0
2007-01-18 19:34:00,95.54,95.576,95.53,95.544,772699999.0
2007-01-18 19:35:00,95.565,95.582,95.518,95.521,695699999.0
2007-01-18 19:36:00,95.525,95.571,95.503,95.512,502700003.0
2007-01-18 19:37:00,95.515,95.549,95.51,95.523,247400001.0
2007-01-18 19:38:00,95.532,95.575,95.532,95.575,826100001.0
2007-01-18 19:39:00,95.572,95.584,95.547,95.557,927100000.0
2007-01-18 19:40:00,95.559,95.584,95.551,95.577,546499999.0
2007-01-18 19:41:00,95.585,95.602,95.566,95.584,903999999.0
2007-01-18 19:42:00,95.54,95.581,95.53,95.58,566999998.0
2007-01-18 19:43:00,95.568,95.586,95.541,95.575,333500000.0
2007-01-18 19:44:00,95.59,95.601,95.555,95.564,524500005.0
2007-01-18 19:45:00,95.569,95.599,95.568,95.591,452099999.0
2007-01-18 19:46:00,95.548,95.573,95.529,95.537,381599996.0
2007-01-18 19:47:00,95.531,95.574,95.531,95.574,177099999.0
2007-01-18 19:48:00,95.541,95.578,95.533,95.562,863900006.0
2007-01-18 19:49:00,95.572,95.572,95.51,95.51,626900001.0
2007-01-18 19:50:00,95.548,95.583,95.523,95.562,476499992.0
2007-01-18 19:51:00,95.548,95.57,95.525,95.555,283900002.0
2007-01-18 19:52:00,95.537,95.57,95.52,95.56,530699998.0
2007-01-18 19:53:00,95.547,95.565,95.509,95.545,592299995.0
2007-01-18 19:54:00,95.548,95.576,95.509,95.524,901500000.0
2007-01-18 19:55:00,95.528,95.564,95.508,95.541,380799996.0
2007-01-18 19:56:00,95.559,95.579,95.531,95.551,343999996.0
2007-01-18 19:57:00,95.561,95.582,95.528,95.539,517000000.0
2007-01-18 19:58:00,95.575,95.587,95.538,95.555,954900004.0
2007-01-18 19:59:00,95.578,95.586,95.55,95.567,982300000.0
2007-01-18 20:00:00,95.556,95.579,95.511,95.521,406300001.0
2007-01-18 20:01:00,95.561,95.576,95.516,95.547,462499997.0
2007-01-18 20:02:00,95.562,95.575,95.536,95.563,559099998.0
2007-01-18 20:03:00,95.553,95.565,95.51,95.543,392799998.0
2007-01-18 20:04:00,95.513,95.544,95.477,95.505,372899999.0
2007-01-18 20:05:00,95.499,95.55,95.491,95.491,650200005.0
2007-01-18 20:06:00,95.486,95.538,95.486,95.515,1007099996.0
2007-01-18 20:07:00,95.503,95.538,95.493,95.514,717300000.0
2007-01-18 20:08:00,95.539,95.552,95.509,95.534,583299996.0
2007-01-18 20:09:00,95.542,95.561,95.494,95.511,528299996.0
2007-01-18 20:10:00,95.527,95.557,95.527,95.532,821799996.0
2007-01-18 20:11:00,95.506,95.536,95.491,95.518,773200000.0
2007-01-18 20:12:00,95.521,95.556,95.478,95.556,1272999997.0
2007-01-18 20:13:00,95.537,95.558,95.49,95.534,603399999.0
2007-01-18 20:14:00,95.522,95.569,95.504,95.569,490799999.0
2007-01-18 20:15:00,95.524,95.561,95.512,95.56,795800001.0
2007-01-18 20:16:00,95.538,95.555,95.494,95.546,735300004.0
2007-01-18 20:17:00,95.517,95.556,95.504,95.526,363000002.0
2007-01-18 20:18:00,95.513,95.554,95.508,95.554,132300002.0
2007-01-18 20:19:00,95.515,95.546,95.499,95.527,335599994.0
2007-01-18 20:20:00,95.531,95.553,95.523,95.549,777900003.0
2007-01-18 20:21:00,95.541,95.541,95.484,95.493,638700004.0
2007-01-18 20:22:00,95.537,95.543,95.492,95.512,705799992.0
2007-01-18 20:23:00,95.516,95.554,95.503,95.554,519900000.0
2007-01-18 20:24:00,95.528,95.55,95.497,95.529,383899997.0
2007-01-18 20:25:00,95.526,95.546,95.492,95.52,529999999.0
2007-01-18 20:26:00,95.533,95.545,95.503,95.521,501000001.0
2007-01-18 20:27:00,95.52,95.522,95.482,95.485,423500002.0
2007-01-18 20:28:00,95.497,95.522,95.467,95.499,1198700000.0
2007-01-18 20:29:00,95.501,95.528,95.484,95.524,1542899992.0
2007-01-18 20:30:00,95.529,95.538,95.505,95.506,1454199990.0
2007-01-18 20:31:00,95.527,95.527,95.491,95.511,1063299997.0
2007-01-18 20:32:00,95.509,95.54,95.459,95.516,1256100003.0
2007-01-18 20:33:00,95.506,95.522,95.494,95.519,624900003.0
2007-01-18 20:34:00,95.515,95.515,95.459,95.459,435699996.0
2007-01-18 20:35:00,95.469,95.507,95.441,95.456,379299996.0
2007-01-18 20:36:00,95.501,95.517,95.449,95.466,511399993.0
2007-01-18 20:37:00,95.509,95.531,95.467,95.511,546100004.0
2007-01-18 20:38:00,95.525,95.525,95.48,95.5,1027599998.0
2007-01-18 20:39:00,95.489,95.534,95.475,95.512,641000001.0
2007-01-18 20:40:00,95.548,95.548,95.485,95.518,1220099996.0
2007-01-18 20:41:00,95.53,95.55,95.494,95.494,930699996.0
2007-01-18 20:42:00,95.551,95.564,95.48,95.538,961899996.0
2007-01-18 20:43:00,95.502,95.568,95.496,95.55,1049199990.0
2007-01-18 20:44:00,95.547,95.547,95.483,95.519,693099995.0
2007-01-18 20:45:00,95.49,95.537,95.476,95.534,704299999.0
2007-01-18 20:46:00,95.518,95.54,95.451,95.522,660099997.0
2007-01-18 20:47:00,95.525,95.537,95.482,95.518,1170200000.0
2007-01-18 20:48:00,95.532,95.538,95.452,95.514,884100006.0
2007-01-18 20:49:00,95.514,95.537,95.477,95.533,488100004.0
2007-01-18 20:50:00,95.523,95.546,95.429,95.475,1117099987.0
2007-01-18 20:51:00,95.532,95.543,95.463,95.5,513100002.0
2007-01-18 20:52:00,95.526,95.573,95.509,95.562,344000003.0
2007-01-18 20:53:00,95.536,95.561,95.501,95.515,1286499989.0
2007-01-18 20:54:00,95.567,95.593,95.547,95.571,598099997.0
2007-01-18 20:55:00,95.532,95.582,95.531,95.55,1246499993.0
2007-01-18 20:56:00,95.564,95.602,95.549,95.58,658699996.0
2007-01-18 20:57:00,95.59,95.59,95.53,95.545,900300002.0
2007-01-18 20:58:00,95.583,95.584,95.539,95.563,1423200001.0
2007-01-18 20:59:00,95.566,95.589,95.528,95.585,1095800003.0
2007-01-18 21:00:00,95.563,95.596,95.546,95.586,1109900002.0
2007-01-18 21:01:00,95.565,95.585,95.528,95.551,995000000.0
2007-01-18 21:02:00,95.537,95.565,95.502,95.542,436900001.0
2007-01-18 21:03:00,95.56,95.565,95.533,95.54,532400002.0
2007-01-18 21:04:00,95.502,95.558,95.497,95.551,343499995.0
2007-01-18 21:05:00,95.538,95.571,95.506,95.551,728099997.0
2007-01-18 21:06:00,95.547,95.58,95.509,95.522,597099994.0
2007-01-18 21:07:00,95.57,95.58,95.532,95.575,744599997.0
2007-01-18 21:08:00,95.597,95.597,95.561,95.565,743599999.0
2007-01-18 21:09:00,95.575,95.575,95.534,95.544,216600001.0
2007-01-18 21:10:00,95.558,95.558,95.496,95.518,878899998.0
2007-01-18 21:11:00,95.566,95.576,95.546,95.549,629699992.0
2007-01-18 21:12:00,95.565,95.565,95.509,95.53,363899997.0
2007-01-18 21:13:00,95.544,95.581,95.544,95.575,441300001.0
2007-01-18 21:14:00,95.541,95.572,95.516,95.516,688000004.0
2007-01-18 21:15:00,95.521,95.577,95.521,95.556,999700006.0
2007-01-18 21:16:00,95.499,95.556,95.493,95.556,829100001.0
2007-01-18 21:17:00,95.508,95.559,95.508,95.548,922699999.0
2007-01-18 21:18:00,95.539,95.574,95.507,95.559,655000003.0
2007-01-18 21:19:00,95.536,95.562,95.493,95.495,758300000.0
2007-01-18 21:20:00,95.559,95.568,95.534,95.555,1276700000.0
2007-01-18 21:21:00,95.562,95.562,95.492,95.501,1079699995.0
2007-01-18 21:22:00,95.544,95.573,95.541,95.562,931899996.0
2007-01-18 21:23:00,95.558,95.56,95.504,95.544,609899999.0
2007-01-18 21:24:00,95.547,95.567,95.531,95.55,946500002.0
2007-01-18 21:25:00,95.553,95.573,95.535,95.547,1052299994.0
2007-01-18 21:26:00,95.56,95.565,95.512,95.547,337399998.0
2007-01-18 21:27:00,95.567,95.57,95.519,95.545,547100001.0
2007-01-18 21:28:00,95.565,95.575,95.551,95.551,347799993.0
2007-01-18 21:29:00,95.556,95.575,95.528,95.566,622299999.0
2007-01-18 21:30:00,95.556,95.557,95.519,95.525,392400000.0
2007-01-18 21:31:00,95.543,95.568,95.533,95.568,263599998.0
2007-01-18 21:32:00,95.562,95.562,95.502,95.502,435499997.0
2007-01-18 21:33:00,95.552,95.568,95.545,95.557,404899999.0
2007-01-18 21:34:00,95.544,95.548,95.503,95.526,191500001.0
2007-01-18 21:35:00,95.558,95.585,95.537,95.557,437300002.0
2007-01-18 21:36:00,95.566,95.584,95.554,95.566,426699999.0
2007-01-18 21:37:00,95.555,95.555,95.504,95.509,594400000.0
2007-01-18 21:38:00,95.548,95.551,95.508,95.508,186299999.0
2007-01-18 21:39:00,95.506,95.561,95.502,95.555,335899991.0
2007-01-18 21:40:00,95.53,95.571,95.508,95.538,445500001.0
2007-01-18 21:41:00,95.562,95.585,95.529,95.557,309599998.0
2007-01-18 21:42:00,95.5,95.564,95.498,95.563,286799998.0
2007-01-18 21:43:00,95.552,95.567,95.522,95.555,312000002.0
2007-01-18 21:44:00,95.545,95.562,95.514,95.514,837099998.0
2007-01-18 21:45:00,95.496,95.554,95.491,95.546,406700000.0
2007-01-18 21:46:00,95.521,95.544,95.491,95.544,144799999.0
2007-01-18 21:47:00,95.551,95.562,95.531,95.548,386000000.0
2007-01-18 21:48:00,95.543,95.563,95.494,95.556,817399994.0
2007-01-18 21:49:00,95.516,95.546,95.492,95.5,190799998.0
2007-01-18 21:50:00,95.543,95.565,95.543,95.562,175100000.0
2007-01-18 21:51:00,95.535,95.556,95.506,95.518,258500000.0
2007-01-18 21:52:00,95.525,95.572,95.515,95.55,202199998.0
2007-01-18 21:53:00,95.55,95.567,95.522,95.537,573799988.0
2007-01-18 21:54:00,95.532,95.568,95.532,95.553,377199996.0
2007-01-18 21:55:00,95.553,95.555,95.512,95.534,265099998.0
2007-01-18 21:56:00,95.555,95.555,95.509,95.523,297599994.0
2007-01-18 21:57:00,95.54,95.568,95.532,95.538,202099997.0
2007-01-18 21:58:00,95.544,95.569,95.541,95.568,133000000.0
2007-01-18 21:59:00,95.543,95.577,95.511,95.576,370599999.0
2007-01-18 22:00:00,95.567,95.597,95.54,95.583,546699997.0
2007-01-18 22:01:00,95.563,95.575,95.516,95.56,739400000.0
2007-01-18 22:02:00,95.575,95.582,95.507,95.559,768999998.0
2007-01-18 22:03:00,95.564,95.582,95.547,95.564,398399999.0
2007-01-18 22:04:00,95.557,95.57,95.517,95.535,665299995.0
2007-01-18 22:05:00,95.518,95.556,95.5,95.556,172000000.0
2007-01-18 22:06:00,95.531,95.555,95.504,95.555,157300001.0
2007-01-18 22:07:00,95.53,95.554,95.505,95.518,227299999.0
2007-01-18 22:08:00,95.547,95.549,95.502,95.544,223000001.0
2007-01-18 22:09:00,95.533,95.555,95.525,95.542,171400000.0
2007-01-18 22:10:00,95.518,95.539,95.482,95.503,216200003.0
2007-01-18 22:11:00,95.518,95.523,95.483,95.496,402299996.0
2007-01-18 22:12:00,95.468,95.512,95.457,95.51,421299997.0
2007-01-18 22:13:00,95.516,95.531,95.498,95.505,353599997.0
2007-01-18 22:14:00,95.509,95.529,95.47,95.47,358299998.0
2007-01-18 22:15:00,95.474,95.538,95.471,95.538,171800001.0
2007-01-18 22:16:00,95.548,95.548,95.508,95.525,565999996.0
2007-01-18 22:17:00,95.53,95.546,95.515,95.526,224799999.0
2007-01-18 22:18:00,95.547,95.547,95.516,95.527,400700001.0
2007-01-18 22:19:00,95.546,95.546,95.483,95.49,363700003.0
2007-01-18 22:20:00,95.541,95.548,95.522,95.523,299699997.0
2007-01-18 22:21:00,95.554,95.57,95.543,95.549,361700001.0
2007-01-18 22:22:00,95.57,95.585,95.511,95.511,388300002.0
2007-01-18 22:23:00,95.548,95.582,95.536,95.565,523599997.0
2007-01-18 22:24:00,95.574,95.578,95.52,95.52,303200002.0
2007-01-18 22:25:00,95.57,95.577,95.527,95.557,230699999.0
2007-01-18 22:26:00,95.578,95.58,95.552,95.572,190199999.0
2007-01-18 22:27:00,95.578,95.578,95.535,95.552,592199997.0
2007-01-18 22:28:00,95.58,95.58,95.549,95.566,356100004.0
2007-01-18 22:29:00,95.602,95.602,95.517,95.528,308899995.0
2007-01-18 22:30:00,95.561,95.584,95.531,95.547,131200001.0
2007-01-18 22:31:00,95.572,95.6,95.533,95.591,552199996.0
2007-01-18 22:32:00,95.593,95.593,95.545,95.557,336699999.0
2007-01-18 22:33:00,95.577,95.588,95.552,95.559,520999998.0
2007-01-18 22:34:00,95.577,95.61,95.547,95.61,576799998.0
2007-01-18 22:35:00,95.594,95.62,95.585,95.62,232400002.0
2007-01-18 22:36:00,95.606,95.615,95.549,95.578,372900002.0
2007-01-18 22:37:00,95.602,95.602,95.545,95.565,285500000.0
2007-01-18 22:38:00,95.538,95.58,95.524,95.559,150200001.0
2007-01-18 22:39:00,95.578,95.634,95.578,95.634,273699998.0
2007-01-18 22:40:00,95.617,95.644,95.573,95.633,265300000.0
2007-01-18 22:41:00,95.64,95.64,95.588,95.6,267699999.0
2007-01-18 22:42:00,95.596,95.616,95.578,95.579,244599998.0
2007-01-18 22:43:00,95.59,95.616,95.579,95.605,297900002.0
2007-01-18 22:44:00,95.568,95.606,95.545,95.589,338099999.0
2007-01-18 22:45:00,95.565,95.615,95.551,95.588,320999999.0
2007-01-18 22:46:00,95.605,95.631,95.579,95.609,262999998.0
2007-01-18 22:47:00,95.627,95.629,95.597,95.597,208700001.0
2007-01-18 22:48:00,95.595,95.613,95.559,95.579,276699999.0
2007-01-18 22:49:00,95.608,95.608,95.566,95.576,238200001.0
2007-01-18 22:50:00,95.564,95.589,95.539,95.555,189799999.0
2007-01-18 22:51:00,95.572,95.61,95.523,95.564,244899999.0
2007-01-18 22:52:00,95.548,95.597,95.548,95.588,164300001.0
2007-01-18 22:53:00,95.593,95.6,95.552,95.57,587299993.0
2007-01-18 22:54:00,95.565,95.593,95.537,95.564,278800001.0
2007-01-18 22:55:00,95.564,95.605,95.545,95.557,252400001.0
2007-01-18 22:56:00,95.585,95.585,95.529,95.558,220999998.0
2007-01-18 22:57:00,95.581,95.581,95.508,95.551,332699995.0
2007-01-18 22:58:00,95.538,95.596,95.507,95.573,115299999.0
2007-01-18 22:59:00,95.529,95.562,95.482,95.484,463400001.0
2007-01-18 23:00:00,95.587,95.588,95.528,95.55,203200000.0
2007-01-18 23:01:00,95.564,95.568,95.467,95.539,136500000.0
2007-01-18 23:02:00,95.563,95.563,95.525,95.539,243199999.0
2007-01-18 23:03:00,95.532,95.562,95.509,95.526,288400001.0
2007-01-18 23:04:00,95.552,95.552,95.502,95.506,211200001.0
2007-01-18 23:05:00,95.551,95.576,95.55,95.57,224200001.0
2007-01-18 23:06:00,95.49,95.563,95.49,95.545,257899999.0
2007-01-18 23:07:00,95.582,95.594,95.55,95.57,195600003.0
2007-01-18 23:08:00,95.558,95.588,95.545,95.573,139999998.0
2007-01-18 23:09:00,95.564,95.568,95.51,95.513,277599999.0
2007-01-18 23:10:00,95.547,95.565,95.512,95.526,246900000.0
2007-01-18 23:11:00,95.523,95.559,95.51,95.559,214099998.0
2007-01-18 23:12:00,95.543,95.567,95.534,95.55,233500001.0
2007-01-18 23:13:00,95.549,95.559,95.523,95.531,121999998.0
2007-01-18 23:14:00,95.545,95.579,95.518,95.527,209700003.0
2007-01-18 23:15:00,95.535,95.565,95.524,95.537,157600004.0
2007-01-18 23:16:00,95.536,95.557,95.514,95.557,179099999.0
2007-01-18 23:17:00,95.553,95.561,95.523,95.543,231500001.0
2007-01-18 23:18:00,95.503,95.578,95.503,95.578,269400000.0
2007-01-18 23:19:00,95.57,95.571,95.528,95.554,118800000.0
2007-01-18 23:20:00,95.533,95.598,95.515,95.569,184300000.0
2007-01-18 23:21:00,95.595,95.621,95.57,95.591,170000000.0
2007-01-18 23:22:00,95.579,95.599,95.543,95.572,180299999.0
2007-01-18 23:23:00,95.584,95.588,95.532,95.532,234200000.0
2007-01-18 23:24:00,95.567,95.609,95.546,95.592,268400001.0
2007-01-18 23:25:00,95.58,95.598,95.57,95.59,158400000.0
2007-01-18 23:26:00,95.546,95.613,95.542,95.559,216099997.0
2007-01-18 23:27:00,95.574,95.618,95.568,95.618,182500000.0
2007-01-18 23:28:00,95.609,95.612,95.573,95.588,90200000.0
2007-01-18 23:29:00,95.607,95.644,95.607,95.635,209100000.0
2007-01-18 23:30:00,95.594,95.619,95.571,95.585,207599996.0
2007-01-18 23:31:00,95.628,95.628,95.552,95.567,290299999.0
2007-01-18 23:32:00,95.605,95.618,95.583,95.604,221999996.0
2007-01-18 23:33:00,95.558,95.609,95.537,95.591,168400001.0
2007-01-18 23:34:00,95.591,95.61,95.563,95.583,268899998.0
2007-01-18 23:35:00,95.592,95.613,95.579,95.588,179600000.0
2007-01-18 23:36:00,95.592,95.617,95.582,95.6,308799999.0
2007-01-18 23:37:00,95.608,95.62,95.582,95.588,205200003.0
2007-01-18 23:38:00,95.585,95.59,95.556,95.566,205900003.0
2007-01-18 23:39:00,95.577,95.589,95.529,95.583,106799998.0
2007-01-18 23:40:00,95.54,95.59,95.528,95.573,208800003.0
2007-01-18 23:41:00,95.57,95.588,95.517,95.535,305899996.0
2007-01-18 23:42:00,95.561,95.576,95.531,95.547,287900000.0
2007-01-18 23:43:00,95.533,95.591,95.533,95.591,126000000.0
2007-01-18 23:44:00,95.592,95.592,95.542,95.542,111800001.0
2007-01-18 23:45:00,95.577,95.577,95.552,95.558,300499997.0
2007-01-18 23:46:00,95.589,95.589,95.54,95.578,132300001.0
2007-01-18 23:47:00,95.56,95.582,95.535,95.542,256799999.0
2007-01-18 23:48:00,95.563,95.608,95.553,95.585,127100001.0
2007-01-18 23:49:00,95.604,95.659,95.588,95.639,186699996.0
2007-01-18 23:50:00,95.63,95.653,95.606,95.614,158900002.0
2007-01-18 23:51:00,95.608,95.665,95.58,95.64,143599999.0
2007-01-18 23:52:00,95.675,95.675,95.637,95.646,168800001.0
2007-01-18 23:53:00,95.62,95.647,95.591,95.644,174200001.0
2007-01-18 23:54:00,95.654,95.657,95.607,95.612,184800000.0
2007-01-18 23:55:00,95.663,95.663,95.616,95.632,229300001.0
2007-01-18 23:56:00,95.643,95.669,95.614,95.651,185200002.0
2007-01-18 23:57:00,95.651,95.665,95.628,95.656,248599997.0
2007-01-18 23:58:00,95.671,95.688,95.632,95.648,192099996.0
2007-01-18 23:59:00,95.654,95.684,95.647,95.663,184200001.0
2007-01-19 00:00:00,95.671,95.678,95.645,95.647,221899997.0
2007-01-19 00:01:00,95.672,95.691,95.638,95.664,273900003.0
2007-01-19 00:02:00,95.638,95.664,95.627,95.644,160599998.0
2007-01-19 00:03:00,95.635,95.666,95.635,95.646,171299998.0
2007-01-19 00:04:00,95.649,95.679,95.645,95.658,126900000.0
2007-01-19 00:05:00,95.64,95.66,95.635,95.648,225899999.0
2007-01-19 00:06:00,95.643,95.664,95.618,95.636,146100000.0
2007-01-19 00:07:00,95.639,95.658,95.626,95.64,180700000.0
2007-01-19 00:08:00,95.634,95.648,95.617,95.625,103400000.0
2007-01-19 00:09:00,95.636,95.636,95.586,95.614,131000000.0
2007-01-19 00:10:00,95.609,95.65,95.607,95.65,214999999.0
2007-01-19 00:11:00,95.62,95.627,95.583,95.593,149100000.0
2007-01-19 00:12:00,95.627,95.636,95.612,95.612,128400000.0
2007-01-19 00:13:00,95.639,95.653,95.594,95.598,387500002.0
2007-01-19 00:14:00,95.597,95.656,95.593,95.619,260600000.0
2007-01-19 00:15:00,95.629,95.67,95.629,95.67,205099999.0
2007-01-19 00:16:00,95.638,95.708,95.619,95.684,170300002.0
2007-01-19 00:17:00,95.721,95.746,95.696,95.696,226999997.0
2007-01-19 00:18:00,95.715,95.715,95.682,95.689,181299999.0
2007-01-19 00:19:00,95.719,95.739,95.689,95.689,226599998.0
2007-01-19 00:20:00,95.675,95.694,95.657,95.671,119000001.0
2007-01-19 00:21:00,95.684,95.72,95.684,95.712,121300002.0
2007-01-19 00:22:00,95.679,95.708,95.668,95.69,240599997.0
2007-01-19 00:23:00,95.685,95.741,95.672,95.705,344500000.0
2007-01-19 00:24:00,95.679,95.715,95.679,95.71,158199998.0
2007-01-19 00:25:00,95.712,95.716,95.683,95.688,222099997.0
2007-01-19 00:26:00,95.702,95.71,95.666,95.678,121400001.0
2007-01-19 00:27:00,95.693,95.71,95.674,95.688,250800000.0
2007-01-19 00:28:00,95.71,95.71,95.682,95.682,255900000.0
2007-01-19 00:29:00,95.692,95.711,95.684,95.71,257699998.0
2007-01-19 00:30:00,95.67,95.692,95.655,95.675,185500000.0
2007-01-19 00:31:00,95.701,95.702,95.674,95.676,127800001.0
2007-01-19 00:32:00,95.687,95.695,95.665,95.669,234499997.0
2007-01-19 00:33:00,95.7,95.72,95.691,95.708,200600000.0
2007-01-19 00:34:00,95.67,95.709,95.664,95.679,152800000.0
2007-01-19 00:35:00,95.707,95.707,95.665,95.687,160999999.0
2007-01-19 00:36:00,95.707,95.707,95.681,95.695,310900000.0
2007-01-19 00:37:00,95.695,95.716,95.677,95.677,257800005.0
2007-01-19 00:38:00,95.7,95.716,95.668,95.692,248999998.0
2007-01-19 00:39:00,95.705,95.718,95.676,95.676,103300001.0
2007-01-19 00:40:00,95.714,95.719,95.675,95.675,169899999.0
2007-01-19 00:41:00,95.688,95.695,95.66,95.674,138099999.0
2007-01-19 00:42:00,95.669,95.695,95.65,95.663,308199997.0
2007-01-19 00:43:00,95.695,95.701,95.667,95.673,176699999.0
2007-01-19 00:44:00,95.705,95.728,95.691,95.705,147600001.0
2007-01-19 00:45:00,95.721,95.737,95.696,95.726,223500002.0
2007-01-19 00:46:00,95.721,95.725,95.691,95.695,205700000.0
2007-01-19 00:47:00,95.707,95.737,95.693,95.722,234800005.0
2007-01-19 00:48:00,95.709,95.725,95.682,95.699,237699999.0
2007-01-19 00:49:00,95.715,95.726,95.704,95.714,126700001.0
2007-01-19 00:50:00,95.725,95.725,95.698,95.703,175700000.0
2007-01-19 00:51:00,95.715,95.715,95.674,95.71,196399998.0
2007-01-19 00:52:00,95.698,95.72,95.681,95.713,252700003.0
2007-01-19 00:53:00,95.692,95.731,95.689,95.731,127000001.0
2007-01-19 00:54:00,95.709,95.72,95.684,95.684,207800002.0
2007-01-19 00:55:00,95.703,95.737,95.686,95.702,287800000.0
2007-01-19 00:56:00,95.711,95.749,95.696,95.726,256199997.0
2007-01-19 00:57:00,95.732,95.75,95.696,95.702,146000000.0
2007-01-19 00:58:00,95.742,95.743,95.698,95.698,209399997.0
2007-01-19 00:59:00,95.702,95.728,95.683,95.708,212099998.0
2007-01-19 01:00:00,95.688,95.726,95.687,95.709,269700002.0
2007-01-19 01:01:00,95.689,95.719,95.682,95.691,264300004.0
2007-01-19 01:02:00,95.689,95.724,95.674,95.686,158799999.0
2007-01-19 01:03:00,95.689,95.715,95.66,95.686,188600001.0
2007-01-19 01:04:00,95.682,95.698,95.66,95.669,197699998.0
2007-01-19 01:05:00,95.7,95.703,95.66,95.701,153000000.0
2007-01-19 01:06:00,95.679,95.698,95.639,95.693,205400001.0
2007-01-19 01:07:00,95.652,95.69,95.652,95.689,285000004.0
2007-01-19 01:08:00,95.673,95.7,95.669,95.7,209799995.0
2007-01-19 01:09:00,95.698,95.698,95.649,95.67,158399998.0
2007-01-19 01:10:00,95.662,95.689,95.659,95.689,158999998.0
2007-01-19 01:11:00,95.66,95.708,95.66,95.708,150300000.0
2007-01-19 01:12:00,95.729,95.729,95.69,95.706,157700000.0
2007-01-19 01:13:00,95.691,95.728,95.689,95.71,207400000.0
2007-01-19 01:14:00,95.727,95.741,95.712,95.72,260499997.0
2007-01-19 01:15:00,95.694,95.727,95.69,95.693,144000001.0
2007-01-19 01:16:00,95.703,95.703,95.673,95.676,129000001.0
2007-01-19 01:17:00,95.684,95.73,95.677,95.692,283400003.0
2007-01-19 01:18:00,95.691,95.72,95.652,95.655,111100000.0
2007-01-19 01:19:00,95.689,95.709,95.674,95.696,237100000.0
2007-01-19 01:20:00,95.701,95.732,95.701,95.732,171599998.0
2007-01-19 01:21:00,95.736,95.739,95.689,95.716,182600000.0
2007-01-19 01:22:00,95.72,95.752,95.697,95.718,228099998.0
2007-01-19 01:23:00,95.694,95.734,95.682,95.734,224500002.0
2007-01-19 01:24:00,95.712,95.745,95.7,95.738,142999999.0
2007-01-19 01:25:00,95.746,95.748,95.711,95.728,261400000.0
2007-01-19 01:26:00,95.75,95.75,95.692,95.728,241699997.0
2007-01-19 01:27:00,95.745,95.759,95.719,95.755,213500003.0
2007-01-19 01:28:00,95.738,95.738,95.694,95.698,198500000.0
2007-01-19 01:29:00,95.713,95.744,95.696,95.72,284800001.0
2007-01-19 01:30:00,95.732,95.741,95.711,95.714,142900001.0
2007-01-19 01:31:00,95.723,95.75,95.7,95.75,323299999.0
2007-01-19 01:32:00,95.738,95.755,95.712,95.734,231899998.0
2007-01-19 01:33:00,95.748,95.76,95.715,95.745,228899999.0
2007-01-19 01:34:00,95.678,95.714,95.678,95.714,148800000.0
2007-01-19 01:35:00,95.727,95.733,95.669,95.669,217399994.0
2007-01-19 01:36:00,95.728,95.732,95.706,95.706,160099998.0
2007-01-19 01:37:00,95.689,95.725,95.688,95.725,151800000.0
2007-01-19 01:38:00,95.722,95.733,95.7,95.711,222200000.0
2007-01-19 01:39:00,95.703,95.727,95.684,95.704,192100000.0
2007-01-19 01:40:00,95.684,95.716,95.671,95.711,284599996.0
2007-01-19 01:41:00,95.728,95.757,95.721,95.74,174699999.0
2007-01-19 01:42:00,95.723,95.742,95.681,95.717,140499999.0
2007-01-19 01:43:00,95.725,95.743,95.72,95.742,94900000.0
2007-01-19 01:44:00,95.725,95.738,95.692,95.692,249899996.0
2007-01-19 01:45:00,95.703,95.731,95.691,95.707,234299999.0
2007-01-19 01:46:00,95.684,95.737,95.672,95.737,137400000.0
2007-01-19 01:47:00,95.729,95.75,95.699,95.743,174699999.0
2007-01-19 01:48:00,95.705,95.745,95.692,95.72,142400000.0
2007-01-19 01:49:00,95.74,95.751,95.715,95.723,173800001.0
2007-01-19 01:50:00,95.75,95.751,95.72,95.729,156899999.0
2007-01-19 01:51:00,95.745,95.745,95.703,95.717,224199996.0
2007-01-19 01:52:00,95.715,95.737,95.688,95.708,322799997.0
2007-01-19 01:53:00,95.733,95.733,95.682,95.706,216599997.0
2007-01-19 01:54:00,95.699,95.736,95.694,95.703,137199998.0
2007-01-19 01:55:00,95.708,95.728,95.707,95.728,109099997.0
2007-01-19 01:56:00,95.702,95.74,95.702,95.73,153600002.0
2007-01-19 01:57:00,95.742,95.743,95.701,95.708,238100004.0
2007-01-19 01:58:00,95.716,95.721,95.68,95.721,151299999.0
2007-01-19 01:59:00,95.702,95.722,95.689,95.715,310599996.0
2007-01-19 02:00:00,95.684,95.719,95.684,95.698,177699999.0
2007-01-19 02:01:00,95.697,95.713,95.649,95.698,259500002.0
2007-01-19 02:02:00,95.711,95.732,95.694,95.717,140099995.0
2007-01-19 02:03:00,95.725,95.739,95.708,95.715,108399999.0
2007-01-19 02:04:00,95.69,95.709,95.671,95.688,190100001.0
2007-01-19 02:05:00,95.704,95.713,95.677,95.707,144799998.0
2007-01-19 02:06:00,95.697,95.697,95.646,95.646,112800002.0
2007-01-19 02:07:00,95.663,95.687,95.648,95.687,319100002.0
2007-01-19 02:08:00,95.695,95.697,95.668,95.668,275799996.0
2007-01-19 02:09:00,95.671,95.692,95.638,95.645,216999999.0
2007-01-19 02:10:00,95.675,95.692,95.653,95.676,197700004.0
2007-01-19 02:11:00,95.702,95.708,95.676,95.686,267499996.0
2007-01-19 02:12:00,95.685,95.737,95.684,95.725,229300002.0
2007-01-19 02:13:00,95.721,95.751,95.706,95.731,120000001.0
2007-01-19 02:14:00,95.733,95.733,95.707,95.707,25600000.0
2007-01-19 02:15:00,95.745,95.775,95.722,95.727,287900001.0
2007-01-19 02:16:00,95.752,95.772,95.725,95.742,166099995.0
2007-01-19 02:17:00,95.713,95.721,95.666,95.696,125400002.0
2007-01-19 02:18:00,95.728,95.753,95.683,95.714,227399997.0
2007-01-19 02:19:00,95.718,95.74,95.701,95.713,151099999.0
2007-01-19 02:20:00,95.729,95.746,95.697,95.724,330100001.0
2007-01-19 02:21:00,95.748,95.748,95.686,95.724,257099997.0
2007-01-19 02:22:00,95.735,95.773,95.717,95.752,267600002.0
2007-01-19 02:23:00,95.758,95.77,95.734,95.75,197700000.0
2007-01-19 02:24:00,95.716,95.767,95.712,95.763,173399999.0
2007-01-19 02:25:00,95.713,95.76,95.713,95.755,201800001.0
2007-01-19 02:26:00,95.752,95.768,95.733,95.733,154299997.0
2007-01-19 02:27:00,95.749,95.752,95.706,95.731,263399997.0
2007-01-19 02:28:00,95.767,95.767,95.736,95.754,229200003.0
2007-01-19 02:29:00,95.721,95.743,95.687,95.743,151700002.0
2007-01-19 02:30:00,95.736,95.751,95.697,95.745,150699998.0
2007-01-19 02:31:00,95.748,95.757,95.713,95.739,285999999.0
2007-01-19 02:32:00,95.72,95.743,95.694,95.725,189400001.0
2007-01-19 02:33:00,95.694,95.741,95.688,95.71,166600002.0
2007-01-19 02:34:00,95.703,95.73,95.695,95.73,225900000.0
2007-01-19 02:35:00,95.729,95.738,95.686,95.686,166699999.0
2007-01-19 02:36:00,95.733,95.733,95.707,95.707,110199999.0
2007-01-19 02:37:00,95.692,95.735,95.683,95.732,232700003.0
2007-01-19 02:38:00,95.718,95.74,95.682,95.714,267300000.0
2007-01-19 02:39:00,95.739,95.739,95.689,95.689,291900000.0
2007-01-19 02:40:00,95.71,95.733,95.684,95.697,149600001.0
2007-01-19 02:41:00,95.718,95.742,95.679,95.687,263600001.0
2007-01-19 02:42:00,95.722,95.752,95.722,95.745,155700001.0
2007-01-19 02:43:00,95.721,95.743,95.666,95.724,225600002.0
2007-01-19 02:44:00,95.729,95.752,95.691,95.705,228100001.0
2007-01-19 02:45:00,95.696,95.724,95.68,95.695,181300000.0
2007-01-19 02:46:00,95.703,95.705,95.677,95.677,132799999.0
2007-01-19 02:47:00,95.691,95.699,95.658,95.664,257800001.0
2007-01-19 02:48:00,95.665,95.668,95.637,95.638,221200000.0
2007-01-19 02:49:00,95.627,95.65,95.624,95.638,227099998.0
2007-01-19 02:50:00,95.633,95.639,95.61,95.623,180199998.0
2007-01-19 02:51:00,95.61,95.61,95.572,95.576,195199999.0
2007-01-19 02:52:00,95.598,95.613,95.583,95.589,112200000.0
2007-01-19 02:53:00,95.63,95.642,95.599,95.599,154400000.0
2007-01-19 02:54:00,95.608,95.632,95.594,95.605,215700001.0
2007-01-19 02:55:00,95.62,95.645,95.611,95.612,135899999.0
2007-01-19 02:56:00,95.613,95.637,95.609,95.632,236700001.0
2007-01-19 02:57:00,95.619,95.635,95.603,95.623,308700001.0
2007-01-19 02:58:00,95.588,95.611,95.575,95.593,178200003.0
2007-01-19 02:59:00,95.579,95.59,95.566,95.577,168000004.0
2007-01-19 03:00:00,95.563,95.605,95.563,95.605,167699999.0
2007-01-19 03:01:00,95.607,95.607,95.56,95.567,74600000.0
2007-01-19 03:02:00,95.59,95.59,95.555,95.555,153200001.0
2007-01-19 03:03:00,95.558,95.571,95.543,95.554,175199999.0
2007-01-19 03:04:00,95.539,95.553,95.481,95.52,336000001.0
2007-01-19 03:05:00,95.518,95.547,95.518,95.524,213499999.0
2007-01-19 03:06:00,95.534,95.568,95.526,95.558,178999997.0
2007-01-19 03:07:00,95.558,95.571,95.543,95.565,237100001.0
2007-01-19 03:08:00,95.582,95.582,95.515,95.549,247699996.0
2007-01-19 03:09:00,95.542,95.573,95.539,95.554,277300001.0
2007-01-19 03:10:00,95.577,95.58,95.552,95.564,188799998.0
2007-01-19 03:11:00,95.584,95.588,95.557,95.568,149500000.0
2007-01-19 03:12:00,95.595,95.605,95.57,95.574,217599998.0
2007-01-19 03:13:00,95.586,95.587,95.568,95.576,87100000.0
2007-01-19 03:14:00,95.58,95.591,95.549,95.563,202700001.0
2007-01-19 03:15:00,95.553,95.578,95.525,95.562,97999999.0
2007-01-19 03:16:00,95.509,95.589,95.504,95.589,141400001.0
2007-01-19 03:17:00,95.589,95.608,95.578,95.579,197500001.0
2007-01-19 03:18:00,95.605,95.612,95.584,95.6,229299998.0
2007-01-19 03:19:00,95.595,95.6,95.575,95.575,215600000.0
2007-01-19 03:20:00,95.57,95.576,95.537,95.549,232600001.0
2007-01-19 03:21:00,95.566,95.599,95.552,95.557,169000003.0
2007-01-19 03:22:00,95.564,95.599,95.564,95.595,196999995.0
2007-01-19 03:23:00,95.586,95.61,95.559,95.593,228799997.0
2007-01-19 03:24:00,95.607,95.607,95.549,95.551,135299999.0
2007-01-19 03:25:00,95.59,95.615,95.575,95.595,90600000.0
2007-01-19 03:26:00,95.566,95.607,95.566,95.603,229000003.0
2007-01-19 03:27:00,95.603,95.603,95.564,95.571,92300001.0
2007-01-19 03:28:00,95.537,95.609,95.537,95.586,251600002.0
2007-01-19 03:29:00,95.593,95.594,95.558,95.558,257300000.0
2007-01-19 03:30:00,95.588,95.605,95.552,95.603,210500000.0
2007-01-19 03:31:00,95.601,95.612,95.573,95.597,153500002.0
2007-01-19 03:32:00,95.593,95.624,95.58,95.624,138900001.0
2007-01-19 03:33:00,95.609,95.62,95.584,95.593,285700005.0
2007-01-19 03:34:00,95.55,95.607,95.55,95.607,91900000.0
2007-01-19 03:35:00,95.58,95.601,95.557,95.599,157600001.0
2007-01-19 03:36:00,95.603,95.603,95.561,95.58,212800002.0
2007-01-19 03:37:00,95.545,95.601,95.519,95.579,188100000.0
2007-01-19 03:38:00,95.551,95.613,95.55,95.596,253799999.0
2007-01-19 03:39:00,95.592,95.592,95.532,95.532,176699999.0
2007-01-19 03:40:00,95.597,95.603,95.574,95.583,362099998.0
2007-01-19 03:41:00,95.569,95.597,95.567,95.594,189000000.0
2007-01-19 03:42:00,95.565,95.608,95.552,95.582,285900001.0
2007-01-19 03:43:00,95.579,95.599,95.527,95.564,145300001.0
2007-01-19 03:44:00,95.556,95.607,95.547,95.574,183599997.0
2007-01-19 03:45:00,95.6,95.609,95.579,95.579,135500000.0
2007-01-19 03:46:00,95.594,95.609,95.575,95.587,323200003.0
2007-01-19 03:47:00,95.583,95.607,95.572,95.607,180600002.0
2007-01-19 03:48:00,95.62,95.637,95.614,95.618,119800000.0
2007-01-19 03:49:00,95.609,95.628,95.603,95.622,144100001.0
2007-01-19 03:50:00,95.566,95.618,95.566,95.618,131499999.0
2007-01-19 03:51:00,95.613,95.627,95.581,95.613,181900002.0
2007-01-19 03:52:00,95.603,95.622,95.585,95.603,172700001.0
2007-01-19 03:53:00,95.596,95.617,95.565,95.597,131000000.0
2007-01-19 03:54:00,95.624,95.628,95.607,95.607,149800000.0
2007-01-19 03:55:00,95.618,95.626,95.597,95.611,101000001.0
2007-01-19 03:56:00,95.594,95.621,95.571,95.621,302000002.0
2007-01-19 03:57:00,95.612,95.627,95.591,95.604,122400000.0
2007-01-19 03:58:00,95.585,95.624,95.585,95.618,184600001.0
2007-01-19 03:59:00,95.628,95.628,95.572,95.589,178600000.0
2007-01-19 04:00:00,95.622,95.628,95.577,95.601,335299993.0
2007-01-19 04:01:00,95.617,95.617,95.584,95.592,117800000.0
2007-01-19 04:02:00,95.598,95.616,95.579,95.592,115900000.0
2007-01-19 04:03:00,95.617,95.63,95.597,95.63,115600001.0
2007-01-19 04:04:00,95.615,95.648,95.586,95.648,190700001.0
2007-01-19 04:05:00,95.639,95.655,95.634,95.652,151799997.0
2007-01-19 04:06:00,95.63,95.651,95.611,95.636,144600000.0
2007-01-19 04:07:00,95.649,95.665,95.625,95.65,293600006.0
2007-01-19 04:08:00,95.627,95.635,95.588,95.607,187700001.0
2007-01-19 04:09:00,95.646,95.686,95.646,95.686,87000000.0
2007-01-19 04:10:00,95.692,95.692,95.63,95.649,166299999.0
2007-01-19 04:11:00,95.646,95.668,95.629,95.662,102699997.0
2007-01-19 04:12:00,95.655,95.678,95.648,95.676,124200000.0
2007-01-19 04:13:00,95.609,95.671,95.605,95.671,198000001.0
2007-01-19 04:14:00,95.639,95.676,95.631,95.676,116700001.0
2007-01-19 04:15:00,95.673,95.673,95.643,95.649,307599996.0
2007-01-19 04:16:00,95.662,95.682,95.65,95.68,214499999.0
2007-01-19 04:17:00,95.668,95.672,95.625,95.65,179500001.0
2007-01-19 04:18:00,95.687,95.706,95.681,95.706,164699996.0
2007-01-19 04:19:00,95.696,95.71,95.648,95.655,220100002.0
2007-01-19 04:20:00,95.692,95.707,95.675,95.693,154499999.0
2007-01-19 04:21:00,95.697,95.699,95.646,95.652,227999998.0
2007-01-19 04:22:00,95.69,95.69,95.663,95.668,172499998.0
2007-01-19 04:23:00,95.653,95.69,95.649,95.688,160199999.0
2007-01-19 04:24:00,95.644,95.678,95.623,95.664,154600001.0
2007-01-19 04:25:00,95.68,95.695,95.663,95.687,273600002.0
2007-01-19 04:26:00,95.673,95.699,95.659,95.675,188800003.0
2007-01-19 04:27:00,95.718,95.725,95.696,95.706,214800000.0
2007-01-19 04:28:00,95.712,95.717,95.682,95.703,176000001.0
2007-01-19 04:29:00,95.706,95.724,95.697,95.716,200500001.0
2007-01-19 04:30:00,95.716,95.716,95.667,95.698,293300001.0
2007-01-19 04:31:00,95.695,95.725,95.683,95.723,264100002.0
2007-01-19 04:32:00,95.71,95.71,95.654,95.658,128599999.0
2007-01-19 04:33:00,95.68,95.71,95.667,95.675,185600000.0
2007-01-19 04:34:00,95.708,95.728,95.697,95.716,155599998.0
2007-01-19 04:35:00,95.673,95.72,95.664,95.693,182000003.0
2007-01-19 04:36:00,95.732,95.734,95.673,95.678,125500001.0
2007-01-19 04:37:00,95.697,95.737,95.697,95.735,109500000.0
2007-01-19 04:38:00,95.747,95.747,95.699,95.705,170899999.0
2007-01-19 04:39:00,95.716,95.725,95.691,95.707,183699999.0
2007-01-19 04:40:00,95.72,95.74,95.718,95.732,241500001.0
2007-01-19 04:41:00,95.718,95.718,95.662,95.71,206100000.0
2007-01-19 04:42:00,95.694,95.716,95.657,95.716,189599998.0
2007-01-19 04:43:00,95.671,95.708,95.671,95.686,149600000.0
2007-01-19 04:44:00,95.726,95.726,95.692,95.702,195100003.0
2007-01-19 04:45:00,95.7,95.703,95.671,95.684,192399997.0
2007-01-19 04:46:00,95.709,95.712,95.653,95.661,159499998.0
2007-01-19 04:47:00,95.685,95.702,95.646,95.696,212699994.0
2007-01-19 04:48:00,95.709,95.709,95.659,95.677,190199999.0
2007-01-19 04:49:00,95.704,95.721,95.684,95.707,170899999.0
2007-01-19 04:50:00,95.674,95.701,95.647,95.701,235700002.0
2007-01-19 04:51:00,95.699,95.725,95.693,95.711,143000000.0
2007-01-19 04:52:00,95.695,95.712,95.664,95.697,165699998.0
2007-01-19 04:53:00,95.697,95.713,95.691,95.706,328799996.0
2007-01-19 04:54:00,95.692,95.725,95.674,95.71,272900000.0
2007-01-19 04:55:00,95.715,95.719,95.684,95.684,151399999.0
2007-01-19 04:56:00,95.7,95.719,95.685,95.704,118699999.0
2007-01-19 04:57:00,95.675,95.713,95.661,95.713,205099999.0
2007-01-19 04:58:00,95.677,95.709,95.66,95.695,200799998.0
2007-01-19 04:59:00,95.705,95.713,95.685,95.693,148700002.0
2007-01-19 05:00:00,95.716,95.737,95.706,95.737,220299999.0
2007-01-19 05:01:00,95.705,95.729,95.662,95.677,140600000.0
2007-01-19 05:02:00,95.743,95.765,95.719,95.719,180799998.0
2007-01-19 05:03:00,95.712,95.75,95.695,95.75,158100000.0
2007-01-19 05:04:00,95.732,95.753,95.728,95.75,154899998.0
2007-01-19 05:05:00,95.743,95.749,95.708,95.722,145300001.0
2007-01-19 05:06:00,95.69,95.744,95.69,95.736,196600003.0
2007-01-19 05:07:00,95.732,95.745,95.711,95.728,206399996.0
2007-01-19 05:08:00,95.72,95.72,95.675,95.675,79200000.0
2007-01-19 05:09:00,95.687,95.717,95.68,95.7,199299999.0
2007-01-19 05:10:00,95.702,95.739,95.698,95.739,114299999.0
2007-01-19 05:11:00,95.727,95.733,95.686,95.686,176600001.0
2007-01-19 05:12:00,95.731,95.733,95.682,95.712,136100000.0
2007-01-19 05:13:00,95.721,95.739,95.716,95.736,187200001.0
2007-01-19 05:14:00,95.708,95.73,95.68,95.691,256600000.0
2007-01-19 05:15:00,95.675,95.692,95.632,95.675,259899997.0
2007-01-19 05:16:00,95.654,95.697,95.638,95.68,185100003.0
2007-01-19 05:17:00,95.692,95.707,95.673,95.69,188700001.0
2007-01-19 05:18:00,95.667,95.694,95.638,95.647,143200001.0
2007-01-19 05:19:00,95.645,95.669,95.623,95.655,210400001.0
2007-01-19 05:20:00,95.636,95.656,95.624,95.653,114500001.0
2007-01-19 05:21:00,95.657,95.67,95.618,95.67,191000002.0
2007-01-19 05:22:00,95.652,95.668,95.633,95.647,316999995.0
2007-01-19 05:23:00,95.661,95.687,95.656,95.681,261600000.0
2007-01-19 05:24:00,95.693,95.697,95.677,95.68,162300001.0
2007-01-19 05:25:00,95.664,95.69,95.64,95.645,212999996.0
2007-01-19 05:26:00,95.67,95.696,95.641,95.672,164399998.0
2007-01-19 05:27:00,95.678,95.693,95.636,95.666,202900005.0
2007-01-19 05:28:00,95.703,95.703,95.646,95.668,175099998.0
2007-01-19 05:29:00,95.688,95.707,95.67,95.675,197599997.0
2007-01-19 05:30:00,95.693,95.716,95.681,95.681,265900001.0
2007-01-19 05:31:00,95.674,95.704,95.674,95.677,231900000.0
2007-01-19 05:32:00,95.675,95.689,95.651,95.667,124799999.0
2007-01-19 05:33:00,95.685,95.685,95.636,95.659,197699998.0
2007-01-19 05:34:00,95.68,95.684,95.644,95.658,176699999.0
2007-01-19 05:35:00,95.634,95.661,95.63,95.657,176100000.0
2007-01-19 05:36:00,95.637,95.664,95.6,95.623,158100000.0
2007-01-19 05:37:00,95.603,95.64,95.598,95.64,179800002.0
2007-01-19 05:38:00,95.631,95.65,95.613,95.624,268100000.0
2007-01-19 05:39:00,95.638,95.65,95.608,95.625,169599999.0
2007-01-19 05:40:00,95.65,95.669,95.638,95.668,135799998.0
2007-01-19 05:41:00,95.67,95.697,95.637,95.697,210799998.0
2007-01-19 05:42:00,95.703,95.718,95.687,95.703,161699998.0
2007-01-19 05:43:00,95.69,95.711,95.677,95.687,193200002.0
2007-01-19 05:44:00,95.678,95.702,95.654,95.683,163699997.0
2007-01-19 05:45:00,95.689,95.701,95.667,95.686,208399996.0
2007-01-19 05:46:00,95.676,95.709,95.653,95.698,176300001.0
2007-01-19 05:47:00,95.681,95.705,95.676,95.704,86300000.0
2007-01-19 05:48:00,95.702,95.702,95.677,95.682,193700001.0
2007-01-19 05:49:00,95.685,95.714,95.681,95.7,226699998.0
2007-01-19 05:50:00,95.698,95.711,95.689,95.705,240100000.0
2007-01-19 05:51:00,95.665,95.7,95.663,95.671,250499999.0
2007-01-19 05:52:00,95.69,95.693,95.647,95.664,183099999.0
2007-01-19 05:53:00,95.702,95.703,95.667,95.667,168399998.0
2007-01-19 05:54:00,95.682,95.682,95.651,95.651,191899997.0
2007-01-19 05:55:00,95.683,95.718,95.669,95.682,183300000.0
2007-01-19 05:56:00,95.679,95.701,95.658,95.674,171000001.0
2007-01-19 05:57:00,95.691,95.71,95.675,95.71,172699999.0
2007-01-19 05:58:00,95.718,95.726,95.701,95.701,199500002.0
2007-01-19 05:59:00,95.66,95.72,95.653,95.712,119800000.0
2007-01-19 06:00:00,95.697,95.727,95.684,95.703,263999997.0
2007-01-19 06:01:00,95.715,95.728,95.704,95.704,190999998.0
2007-01-19 06:02:00,95.696,95.716,95.692,95.697,178199998.0
2007-01-19 06:03:00,95.668,95.702,95.668,95.684,213499998.0
2007-01-19 06:04:00,95.684,95.723,95.678,95.723,177499998.0
2007-01-19 06:05:00,95.727,95.727,95.683,95.696,233199999.0
2007-01-19 06:06:00,95.723,95.741,95.703,95.734,271999997.0
2007-01-19 06:07:00,95.698,95.724,95.681,95.705,227799999.0
2007-01-19 06:08:00,95.706,95.733,95.689,95.733,221000000.0
2007-01-19 06:09:00,95.737,95.738,95.693,95.695,199599999.0
2007-01-19 06:10:00,95.714,95.733,95.711,95.73,206799999.0
2007-01-19 06:11:00,95.742,95.742,95.691,95.728,255300000.0
2007-01-19 06:12:00,95.742,95.743,95.722,95.726,161599998.0
2007-01-19 06:13:00,95.708,95.729,95.671,95.694,96399999.0
2007-01-19 06:14:00,95.673,95.716,95.658,95.692,178899998.0
2007-01-19 06:15:00,95.679,95.679,95.632,95.653,135300002.0
2007-01-19 06:16:00,95.665,95.7,95.663,95.7,267399997.0
2007-01-19 06:17:00,95.669,95.688,95.659,95.687,128199999.0
2007-01-19 06:18:00,95.686,95.703,95.655,95.655,192999998.0
2007-01-19 06:19:00,95.698,95.698,95.63,95.654,286400000.0
2007-01-19 06:20:00,95.715,95.718,95.679,95.679,248300000.0
2007-01-19 06:21:00,95.702,95.722,95.659,95.693,108300002.0
2007-01-19 06:22:00,95.654,95.702,95.644,95.702,285100004.0
2007-01-19 06:23:00,95.666,95.702,95.666,95.698,182700002.0
2007-01-19 06:24:00,95.7,95.709,95.664,95.673,238700002.0
2007-01-19 06:25:00,95.686,95.708,95.667,95.703,288900002.0
2007-01-19 06:26:00,95.659,95.697,95.648,95.671,251299996.0
2007-01-19 06:27:00,95.652,95.687,95.652,95.683,181599998.0
2007-01-19 06:28:00,95.672,95.705,95.672,95.705,120700000.0
2007-01-19 06:29:00,95.697,95.715,95.673,95.713,100299998.0
2007-01-19 06:30:00,95.661,95.706,95.646,95.683,217800001.0
2007-01-19 06:31:00,95.692,95.729,95.689,95.719,183100001.0
2007-01-19 06:32:00,95.7,95.729,95.7,95.715,188900001.0
2007-01-19 06:33:00,95.7,95.728,95.679,95.707,260800000.0
2007-01-19 06:34:00,95.725,95.742,95.703,95.709,206000000.0
2007-01-19 06:35:00,95.698,95.747,95.691,95.747,134100000.0
2007-01-19 06:36:00,95.737,95.737,95.694,95.695,67500001.0
2007-01-19 06:37:00,95.699,95.742,95.694,95.724,224699998.0
2007-01-19 06:38:00,95.73,95.754,95.697,95.74,192100001.0
2007-01-19 06:39:00,95.727,95.747,95.71,95.729,226400002.0
2007-01-19 06:40:00,95.765,95.765,95.724,95.724,218100001.0
2007-01-19 06:41:00,95.727,95.749,95.711,95.716,343399998.0
2007-01-19 06:42:00,95.71,95.749,95.694,95.712,179199999.0
2007-01-19 06:43:00,95.704,95.742,95.691,95.718,305399996.0
2007-01-19 06:44:00,95.691,95.753,95.687,95.739,166299998.0
2007-01-19 06:45:00,95.724,95.724,95.691,95.702,168000001.0
2007-01-19 06:46:00,95.705,95.759,95.689,95.738,183700001.0
2007-01-19 06:47:00,95.711,95.745,95.711,95.745,86800000.0
2007-01-19 06:48:00,95.72,95.744,95.703,95.716,198400000.0
2007-01-19 06:49:00,95.752,95.761,95.732,95.735,176000001.0
2007-01-19 06:50:00,95.726,95.756,95.726,95.74,72699999.0
2007-01-19 06:51:00,95.728,95.754,95.722,95.752,283299995.0
2007-01-19 06:52:00,95.731,95.746,95.708,95.745,139800000.0
2007-01-19 06:53:00,95.723,95.748,95.713,95.745,236599997.0
2007-01-19 06:54:00,95.743,95.765,95.723,95.765,246600000.0
2007-01-19 06:55:00,95.761,95.802,95.761,95.802,122800000.0
2007-01-19 06:56:00,95.815,95.825,95.792,95.806,181100004.0
2007-01-19 06:57:00,95.795,95.826,95.786,95.826,126900001.0
2007-01-19 06:58:00,95.837,95.839,95.796,95.814,234800002.0
2007-01-19 06:59:00,95.836,95.848,95.821,95.84,172100003.0
2007-01-19 07:00:00,95.805,95.839,95.787,95.821,148399999.0
2007-01-19 07:01:00,95.777,95.834,95.777,95.833,241899998.0
2007-01-19 07:02:00,95.835,95.84,95.817,95.824,180100000.0
2007-01-19 07:03:00,95.82,95.82,95.787,95.81,126100001.0
2007-01-19 07:04:00,95.811,95.826,95.802,95.819,157199998.0
2007-01-19 07:05:00,95.805,95.838,95.802,95.83,261100003.0
2007-01-19 07:06:00,95.81,95.831,95.807,95.816,119200000.0
2007-01-19 07:07:00,95.799,95.823,95.774,95.823,125000001.0
2007-01-19 07:08:00,95.793,95.812,95.771,95.786,92699999.0
2007-01-19 07:09:00,95.77,95.817,95.76,95.799,223199996.0
2007-01-19 07:10:00,95.804,95.823,95.754,95.77,105900000.0
2007-01-19 07:11:00,95.791,95.812,95.775,95.788,177300003.0
2007-01-19 07:12:00,95.741,95.765,95.727,95.754,179300001.0
2007-01-19 07:13:00,95.763,95.763,95.698,95.7,160500001.0
2007-01-19 07:14:00,95.737,95.762,95.711,95.747,251400002.0
2007-01-19 07:15:00,95.769,95.772,95.745,95.747,179300000.0
2007-01-19 07:16:00,95.733,95.755,95.709,95.723,221300001.0
2007-01-19 07:17:00,95.736,95.758,95.715,95.73,135599999.0
2007-01-19 07:18:00,95.718,95.759,95.692,95.734,177100002.0
2007-01-19 07:19:00,95.733,95.754,95.695,95.734,293700000.0
2007-01-19 07:20:00,95.732,95.758,95.716,95.734,190600002.0
2007-01-19 07:21:00,95.719,95.754,95.711,95.743,98499999.0
2007-01-19 07:22:00,95.739,95.739,95.706,95.721,86000000.0
2007-01-19 07:23:00,95.728,95.75,95.708,95.725,250400003.0
2007-01-19 07:24:00,95.721,95.743,95.7,95.724,179599999.0
2007-01-19 07:25:00,95.725,95.756,95.713,95.74,308299998.0
2007-01-19 07:26:00,95.701,95.777,95.699,95.718,264000000.0
2007-01-19 07:27:00,95.758,95.782,95.73,95.782,159800001.0
2007-01-19 07:28:00,95.773,95.791,95.754,95.773,202399997.0
2007-01-19 07:29:00,95.776,95.801,95.765,95.777,232800004.0
2007-01-19 07:30:00,95.77,95.793,95.766,95.766,201199999.0
2007-01-19 07:31:00,95.755,95.781,95.729,95.775,167300000.0
2007-01-19 07:32:00,95.755,95.779,95.728,95.762,123800000.0
2007-01-19 07:33:00,95.773,95.786,95.764,95.781,181799998.0
2007-01-19 07:34:00,95.751,95.77,95.73,95.759,149200004.0
2007-01-19 07:35:00,95.755,95.755,95.701,95.747,212299997.0
2007-01-19 07:36:00,95.76,95.763,95.734,95.74,232400001.0
2007-01-19 07:37:00,95.716,95.75,95.714,95.75,192600000.0
2007-01-19 07:38:00,95.726,95.729,95.703,95.711,142800002.0
2007-01-19 07:39:00,95.723,95.741,95.695,95.723,106899999.0
2007-01-19 07:40:00,95.688,95.727,95.687,95.727,267799998.0
2007-01-19 07:41:00,95.704,95.737,95.695,95.737,83200001.0
2007-01-19 07:42:00,95.693,95.729,95.693,95.718,219000000.0
2007-01-19 07:43:00,95.724,95.724,95.686,95.69,175899999.0
2007-01-19 07:44:00,95.713,95.742,95.709,95.724,181899996.0
2007-01-19 07:45:00,95.721,95.752,95.695,95.727,112900002.0
2007-01-19 07:46:00,95.755,95.773,95.717,95.727,179900000.0
2007-01-19 07:47:00,95.755,95.768,95.708,95.747,198900003.0
2007-01-19 07:48:00,95.777,95.777,95.751,95.76,332299998.0
2007-01-19 07:49:00,95.728,95.751,95.691,95.751,333399998.0
2007-01-19 07:50:00,95.762,95.762,95.694,95.694,196500000.0
2007-01-19 07:51:00,95.725,95.755,95.707,95.755,238399998.0
2007-01-19 07:52:00,95.723,95.77,95.722,95.77,155899999.0
2007-01-19 07:53:00,95.783,95.786,95.744,95.776,173200000.0
2007-01-19 07:54:00,95.767,95.797,95.759,95.773,79000000.0
2007-01-19 07:55:00,95.785,95.792,95.765,95.788,177500001.0
2007-01-19 07:56:00,95.747,95.781,95.731,95.781,159400001.0
2007-01-19 07:57:00,95.787,95.787,95.748,95.765,230900002.0
2007-01-19 07:58:00,95.787,95.787,95.733,95.767,185099998.0
2007-01-19 07:59:00,95.749,95.78,95.744,95.768,83900000.0
2007-01-19 08:00:00,95.783,95.79,95.759,95.766,206100002.0
2007-01-19 08:01:00,95.773,95.79,95.763,95.79,145900000.0
2007-01-19 08:02:00,95.784,95.793,95.736,95.736,217899995.0
2007-01-19 08:03:00,95.734,95.758,95.714,95.727,183400001.0
2007-01-19 08:04:00,95.718,95.755,95.717,95.752,251900001.0
2007-01-19 08:05:00,95.751,95.77,95.732,95.751,220500000.0
2007-01-19 08:06:00,95.762,95.779,95.751,95.752,197799998.0
2007-01-19 08:07:00,95.758,95.758,95.702,95.711,225299999.0
2007-01-19 08:08:00,95.724,95.741,95.714,95.726,170200001.0
2007-01-19 08:09:00,95.689,95.731,95.681,95.731,170900001.0
2007-01-19 08:10:00,95.715,95.739,95.698,95.725,123300000.0
2007-01-19 08:11:00,95.698,95.702,95.674,95.684,176800000.0
2007-01-19 08:12:00,95.649,95.708,95.644,95.708,197099999.0
2007-01-19 08:13:00,95.715,95.732,95.692,95.714,233299996.0
2007-01-19 08:14:00,95.661,95.72,95.656,95.696,151599998.0
2007-01-19 08:15:00,95.718,95.745,95.709,95.745,183999997.0
2007-01-19 08:16:00,95.707,95.732,95.687,95.732,281100002.0
2007-01-19 08:17:00,95.693,95.716,95.667,95.707,126000000.0
2007-01-19 08:18:00,95.694,95.72,95.66,95.668,125399999.0
2007-01-19 08:19:00,95.691,95.712,95.666,95.666,243899998.0
2007-01-19 08:20:00,95.7,95.725,95.692,95.725,219900004.0
2007-01-19 08:21:00,95.726,95.726,95.692,95.692,386300002.0
2007-01-19 08:22:00,95.664,95.693,95.641,95.657,64900000.0
2007-01-19 08:23:00,95.689,95.724,95.689,95.706,207000000.0
2007-01-19 08:24:00,95.683,95.7,95.677,95.699,167100000.0
2007-01-19 08:25:00,95.678,95.706,95.647,95.686,265199998.0
2007-01-19 08:26:00,95.703,95.703,95.655,95.655,116200001.0
2007-01-19 08:27:00,95.706,95.706,95.667,95.674,172600001.0
2007-01-19 08:28:00,95.711,95.735,95.686,95.72,239400002.0
2007-01-19 08:29:00,95.735,95.735,95.703,95.706,221500000.0
2007-01-19 08:30:00,95.697,95.734,95.691,95.722,120200000.0
2007-01-19 08:31:00,95.712,95.735,95.711,95.732,209900002.0
2007-01-19 08:32:00,95.714,95.744,95.7,95.731,219300001.0
2007-01-19 08:33:00,95.726,95.762,95.724,95.729,360700001.0
2007-01-19 08:34:00,95.726,95.752,95.721,95.745,266400004.0
2007-01-19 08:35:00,95.739,95.739,95.7,95.7,205000001.0
2007-01-19 08:36:00,95.738,95.752,95.715,95.735,121000001.0
2007-01-19 08:37:00,95.732,95.732,95.68,95.686,117900001.0
2007-01-19 08:38:00,95.708,95.72,95.68,95.69,217300001.0
2007-01-19 08:39:00,95.723,95.749,95.708,95.73,94200000.0
2007-01-19 08:40:00,95.741,95.741,95.697,95.701,235999996.0
2007-01-19 08:41:00,95.743,95.808,95.743,95.778,219199997.0
2007-01-19 08:42:00,95.81,95.831,95.803,95.815,187099998.0
2007-01-19 08:43:00,95.808,95.808,95.772,95.789,177800000.0
2007-01-19 08:44:00,95.795,95.801,95.774,95.784,168300000.0
2007-01-19 08:45:00,95.801,95.841,95.801,95.841,90799999.0
2007-01-19 08:46:00,95.789,95.815,95.77,95.808,169499997.0
2007-01-19 08:47:00,95.779,95.804,95.763,95.8,220400001.0
2007-01-19 08:48:00,95.769,95.79,95.741,95.786,165999998.0
2007-01-19 08:49:00,95.781,95.797,95.751,95.785,237799996.0
2007-01-19 08:50:00,95.795,95.795,95.713,95.713,232799999.0
2007-01-19 08:51:00,95.772,95.782,95.753,95.753,264899998.0
2007-01-19 08:52:00,95.765,95.785,95.744,95.755,206299996.0
2007-01-19 08:53:00,95.762,95.786,95.753,95.786,278699998.0
2007-01-19 08:54:00,95.751,95.77,95.724,95.742,73499999.0
2007-01-19 08:55:00,95.761,95.771,95.729,95.755,225100000.0
2007-01-19 08:56:00,95.754,95.768,95.746,95.766,173299999.0
2007-01-19 08:57:00,95.775,95.787,95.715,95.715,121000002.0
2007-01-19 08:58:00,95.723,95.758,95.723,95.758,239399998.0
2007-01-19 08:59:00,95.774,95.798,95.766,95.778,176900001.0
2007-01-19 09:00:00,95.769,95.804,95.769,95.795,158800001.0
2007-01-19 09:01:00,95.804,95.811,95.771,95.771,122399999.0
2007-01-19 09:02:00,95.766,95.788,95.737,95.76,164400000.0
2007-01-19 09:03:00,95.765,95.803,95.763,95.803,297199998.0
2007-01-19 09:04:00,95.81,95.828,95.793,95.793,295000004.0
2007-01-19 09:05:00,95.812,95.832,95.776,95.811,266400003.0
2007-01-19 09:06:00,95.799,95.819,95.785,95.799,167900001.0
2007-01-19 09:07:00,95.797,95.802,95.739,95.775,245499994.0
2007-01-19 09:08:00,95.821,95.821,95.8,95.801,166400000.0
2007-01-19 09:09:00,95.8,95.817,95.777,95.789,304700000.0
2007-01-19 09:10:00,95.814,95.816,95.783,95.791,196699996.0
2007-01-19 09:11:00,95.782,95.814,95.763,95.802,188299997.0
2007-01-19 09:12:00,95.798,95.798,95.757,95.757,81600000.0
2007-01-19 09:13:00,95.759,95.781,95.745,95.757,249800002.0
2007-01-19 09:14:00,95.741,95.769,95.718,95.718,225900000.0
2007-01-19 09:15:00,95.721,95.731,95.713,95.713,45600000.0
2007-01-19 09:16:00,95.712,95.726,95.693,95.707,85199999.0
2007-01-19 09:17:00,95.73,95.737,95.708,95.724,162100000.0
2007-01-19 09:18:00,95.688,95.723,95.664,95.694,86500002.0
2007-01-19 09:19:00,95.711,95.734,95.701,95.723,157700004.0
2007-01-19 09:20:00,95.726,95.736,95.707,95.709,162499998.0
2007-01-19 09:21:00,95.709,95.728,95.689,95.728,160900001.0
2007-01-19 09:22:00,95.724,95.737,95.711,95.726,143099997.0
2007-01-19 09:23:00,95.734,95.738,95.706,95.706,103500000.0
2007-01-19 09:24:00,95.687,95.717,95.646,95.681,164400000.0
2007-01-19 09:25:00,95.687,95.729,95.687,95.727,114899998.0
2007-01-19 09:26:00,95.722,95.724,95.689,95.689,306199996.0
2007-01-19 09:27:00,95.688,95.688,95.642,95.652,229400000.0
2007-01-19 09:28:00,95.64,95.663,95.627,95.65,176099997.0
2007-01-19 09:29:00,95.626,95.658,95.626,95.646,102600000.0
2007-01-19 09:30:00,95.649,95.653,95.609,95.609,148300002.0
2007-01-19 09:31:00,95.647,95.647,95.59,95.608,204300000.0
2007-01-19 09:32:00,95.621,95.64,95.59,95.625,122300001.0
2007-01-19 09:33:00,95.571,95.645,95.571,95.645,115400000.0
2007-01-19 09:34:00,95.629,95.654,95.601,95.654,109400001.0
2007-01-19 09:35:00,95.677,95.68,95.66,95.662,43900000.0
2007-01-19 09:36:00,95.658,95.684,95.658,95.678,114500000.0
2007-01-19 09:37:00,95.661,95.68,95.653,95.676,215200003.0
2007-01-19 09:38:00,95.661,95.682,95.651,95.667,272099998.0
2007-01-19 09:39:00,95.655,95.677,95.627,95.65,119500001.0
2007-01-19 09:40:00,95.613,95.663,95.595,95.636,229799998.0
2007-01-19 09:41:00,95.659,95.679,95.647,95.661,104000000.0
2007-01-19 09:42:00,95.676,95.676,95.653,95.653,138399999.0
2007-01-19 09:43:00,95.665,95.666,95.609,95.639,150999998.0
2007-01-19 09:44:00,95.659,95.665,95.618,95.66,194100000.0
2007-01-19 09:45:00,95.667,95.68,95.655,95.667,88200000.0
2007-01-19 09:46:00,95.68,95.68,95.647,95.647,189400000.0
2007-01-19 09:47:00,95.623,95.648,95.567,95.587,161400001.0
2007-01-19 09:48:00,95.642,95.642,95.616,95.619,193300000.0
2007-01-19 09:49:00,95.629,95.637,95.603,95.624,145500000.0
2007-01-19 09:50:00,95.595,95.631,95.584,95.631,214900001.0
2007-01-19 09:51:00,95.583,95.618,95.583,95.618,155500001.0
2007-01-19 09:52:00,95.605,95.633,95.602,95.616,189000001.0
2007-01-19 09:53:00,95.602,95.62,95.574,95.605,227399997.0
2007-01-19 09:54:00,95.607,95.609,95.575,95.579,229700000.0
2007-01-19 09:55:00,95.582,95.609,95.529,95.539,173199999.0
2007-01-19 09:56:00,95.585,95.603,95.569,95.601,202400001.0
2007-01-19 09:57:00,95.603,95.608,95.572,95.575,152799999.0
2007-01-19 09:58:00,95.575,95.598,95.553,95.58,249099998.0
2007-01-19 09:59:00,95.549,95.549,95.493,95.52,149800002.0
2007-01-19 10:00:00,95.553,95.569,95.535,95.538,199499997.0
2007-01-19 10:01:00,95.536,95.559,95.533,95.541,198800001.0
2007-01-19 10:02:00,95.536,95.564,95.535,95.556,139800000.0
2007-01-19 10:03:00,95.55,95.569,95.525,95.528,192500002.0
2007-01-19 10:04:00,95.521,95.535,95.503,95.521,154200001.0
2007-01-19 10:05:00,95.512,95.526,95.463,95.504,70200000.0
2007-01-19 10:06:00,95.515,95.537,95.478,95.528,262800003.0
2007-01-19 10:07:00,95.543,95.55,95.525,95.525,315299999.0
2007-01-19 10:08:00,95.541,95.542,95.516,95.519,143699998.0
2007-01-19 10:09:00,95.554,95.562,95.521,95.521,134999998.0
2007-01-19 10:10:00,95.52,95.553,95.508,95.544,244299997.0
2007-01-19 10:11:00,95.529,95.543,95.519,95.537,176799999.0
2007-01-19 10:12:00,95.52,95.544,95.511,95.517,162299999.0
2007-01-19 10:13:00,95.521,95.552,95.521,95.543,113900000.0
2007-01-19 10:14:00,95.509,95.555,95.5,95.541,211100003.0
2007-01-19 10:15:00,95.56,95.563,95.515,95.541,136699999.0
2007-01-19 10:16:00,95.535,95.582,95.535,95.577,118800000.0
2007-01-19 10:17:00,95.541,95.582,95.529,95.564,255399996.0
2007-01-19 10:18:00,95.56,95.56,95.488,95.488,167800000.0
2007-01-19 10:19:00,95.545,95.574,95.522,95.549,158300000.0
2007-01-19 10:20:00,95.577,95.581,95.551,95.552,195100000.0
2007-01-19 10:21:00,95.556,95.578,95.553,95.578,213600000.0
2007-01-19 10:22:00,95.538,95.563,95.512,95.529,256399999.0
2007-01-19 10:23:00,95.53,95.55,95.513,95.54,115200001.0
2007-01-19 10:24:00,95.538,95.554,95.514,95.537,191000001.0
2007-01-19 10:25:00,95.54,95.553,95.527,95.548,167200003.0
2007-01-19 10:26:00,95.546,95.571,95.535,95.547,274099999.0
2007-01-19 10:27:00,95.554,95.571,95.549,95.56,187100002.0
2007-01-19 10:28:00,95.5,95.535,95.474,95.512,116200002.0
2007-01-19 10:29:00,95.526,95.564,95.483,95.537,234800000.0
2007-01-19 10:30:00,95.567,95.567,95.53,95.542,205299998.0
2007-01-19 10:31:00,95.569,95.569,95.507,95.538,282799998.0
2007-01-19 10:32:00,95.516,95.55,95.476,95.485,210500001.0
2007-01-19 10:33:00,95.531,95.549,95.5,95.523,148699996.0
2007-01-19 10:34:00,95.529,95.532,95.5,95.5,231699999.0
2007-01-19 10:35:00,95.532,95.532,95.498,95.506,215499999.0
2007-01-19 10:36:00,95.5,95.527,95.499,95.522,142800002.0
2007-01-19 10:37:00,95.485,95.507,95.464,95.507,165899999.0
2007-01-19 10:38:00,95.472,95.506,95.46,95.506,225299999.0
2007-01-19 10:39:00,95.499,95.499,95.436,95.464,181099998.0
2007-01-19 10:40:00,95.488,95.488,95.462,95.469,164000003.0
2007-01-19 10:41:00,95.464,95.482,95.44,95.462,225000003.0
2007-01-19 10:42:00,95.453,95.477,95.437,95.471,310699997.0
2007-01-19 10:43:00,95.455,95.495,95.443,95.495,242800002.0
2007-01-19 10:44:00,95.5,95.529,95.484,95.512,390399996.0
2007-01-19 10:45:00,95.517,95.532,95.51,95.532,282899997.0
2007-01-19 10:46:00,95.514,95.531,95.512,95.529,202500002.0
2007-01-19 10:47:00,95.497,95.517,95.485,95.507,149599998.0
2007-01-19 10:48:00,95.514,95.514,95.459,95.486,298100004.0
2007-01-19 10:49:00,95.52,95.525,95.5,95.505,194700002.0
2007-01-19 10:50:00,95.501,95.501,95.453,95.463,120500000.0
2007-01-19 10:51:00,95.503,95.525,95.491,95.52,106699999.0
2007-01-19 10:52:00,95.506,95.528,95.473,95.519,334899998.0
2007-01-19 10:53:00,95.523,95.523,95.479,95.491,142099999.0
2007-01-19 10:54:00,95.51,95.536,95.478,95.496,143799999.0
2007-01-19 10:55:00,95.484,95.497,95.461,95.478,373400002.0
2007-01-19 10:56:00,95.482,95.482,95.423,95.427,169199999.0
2007-01-19 10:57:00,95.429,95.459,95.421,95.435,177299999.0
2007-01-19 10:58:00,95.424,95.443,95.411,95.414,137300001.0
2007-01-19 10:59:00,95.403,95.431,95.403,95.429,217500002.0
2007-01-19 11:00:00,95.428,95.445,95.39,95.416,205500002.0
2007-01-19 11:01:00,95.455,95.456,95.431,95.437,179600000.0
2007-01-19 11:02:00,95.453,95.458,95.401,95.405,201699999.0
2007-01-19 11:03:00,95.417,95.435,95.39,95.401,243799999.0
2007-01-19 11:04:00,95.413,95.438,95.413,95.438,163300000.0
2007-01-19 11:05:00,95.388,95.427,95.386,95.427,167099999.0
2007-01-19 11:06:00,95.43,95.438,95.41,95.422,122000000.0
2007-01-19 11:07:00,95.415,95.449,95.407,95.449,243900001.0
2007-01-19 11:08:00,95.42,95.44,95.404,95.413,244700000.0
2007-01-19 11:09:00,95.424,95.44,95.392,95.416,118799998.0
2007-01-19 11:10:00,95.436,95.465,95.436,95.455,168099997.0
2007-01-19 11:11:00,95.44,95.451,95.41,95.429,204500001.0
2007-01-19 11:12:00,95.433,95.455,95.426,95.455,174699998.0
2007-01-19 11:13:00,95.44,95.464,95.429,95.455,226000000.0
2007-01-19 11:14:00,95.442,95.464,95.436,95.452,153000000.0
2007-01-19 11:15:00,95.456,95.456,95.399,95.399,100600000.0
2007-01-19 11:16:00,95.413,95.46,95.41,95.46,99500000.0
2007-01-19 11:17:00,95.451,95.467,95.435,95.465,161299998.0
2007-01-19 11:18:00,95.463,95.468,95.399,95.413,295600002.0
2007-01-19 11:19:00,95.464,95.467,95.442,95.445,197200003.0
2007-01-19 11:20:00,95.451,95.477,95.449,95.459,237999996.0
2007-01-19 11:21:00,95.472,95.485,95.449,95.455,130000000.0
2007-01-19 11:22:00,95.453,95.461,95.431,95.442,198599996.0
2007-01-19 11:23:00,95.47,95.474,95.436,95.46,185399996.0
2007-01-19 11:24:00,95.429,95.445,95.413,95.426,127900001.0
2007-01-19 11:25:00,95.458,95.469,95.443,95.45,227400000.0
2007-01-19 11:26:00,95.457,95.457,95.425,95.426,163899998.0
2007-01-19 11:27:00,95.431,95.465,95.419,95.436,215700001.0
2007-01-19 11:28:00,95.452,95.457,95.421,95.449,178099998.0
2007-01-19 11:29:00,95.444,95.468,95.442,95.455,254800002.0
2007-01-19 11:30:00,95.453,95.466,95.421,95.452,152000002.0
2007-01-19 11:31:00,95.46,95.471,95.445,95.453,102200000.0
2007-01-19 11:32:00,95.436,95.477,95.426,95.46,321200001.0
2007-01-19 11:33:00,95.469,95.509,95.469,95.498,221399999.0
2007-01-19 11:34:00,95.511,95.525,95.495,95.515,203999998.0
2007-01-19 11:35:00,95.49,95.511,95.47,95.511,160600000.0
2007-01-19 11:36:00,95.516,95.531,95.509,95.524,188400001.0
2007-01-19 11:37:00,95.529,95.555,95.52,95.535,246100000.0
2007-01-19 11:38:00,95.543,95.55,95.519,95.537,218900000.0
2007-01-19 11:39:00,95.538,95.538,95.508,95.517,215399996.0
2007-01-19 11:40:00,95.5,95.561,95.5,95.555,109600000.0
2007-01-19 11:41:00,95.542,95.542,95.483,95.483,291199995.0
2007-01-19 11:42:00,95.534,95.534,95.485,95.501,156900001.0
2007-01-19 11:43:00,95.474,95.507,95.471,95.495,205200003.0
2007-01-19 11:44:00,95.51,95.516,95.482,95.483,93200000.0
2007-01-19 11:45:00,95.523,95.544,95.518,95.541,285800002.0
2007-01-19 11:46:00,95.52,95.544,95.515,95.54,276700002.0
2007-01-19 11:47:00,95.545,95.545,95.488,95.519,304100006.0
2007-01-19 11:48:00,95.558,95.581,95.539,95.563,135800000.0
2007-01-19 11:49:00,95.582,95.582,95.555,95.556,205200000.0
2007-01-19 11:50:00,95.563,95.563,95.537,95.548,205699999.0
2007-01-19 11:51:00,95.531,95.552,95.49,95.552,278400000.0
2007-01-19 11:52:00,95.538,95.543,95.502,95.502,300699999.0
2007-01-19 11:53:00,95.526,95.56,95.526,95.559,195099999.0
2007-01-19 11:54:00,95.556,95.556,95.487,95.527,172100004.0
2007-01-19 11:55:00,95.545,95.567,95.517,95.552,273299998.0
2007-01-19 11:56:00,95.549,95.568,95.546,95.546,105600000.0
2007-01-19 11:57:00,95.523,95.552,95.498,95.529,221900002.0
2007-01-19 11:58:00,95.523,95.554,95.51,95.552,249200002.0
2007-01-19 11:59:00,95.527,95.576,95.5,95.553,225699995.0
2007-01-19 12:00:00,95.566,95.59,95.546,95.563,190599998.0
2007-01-19 12:01:00,95.605,95.605,95.551,95.59,166600000.0
2007-01-19 12:02:00,95.588,95.591,95.536,95.574,242099998.0
2007-01-19 12:03:00,95.562,95.582,95.529,95.555,179699998.0
2007-01-19 12:04:00,95.561,95.583,95.558,95.583,124999998.0
2007-01-19 12:05:00,95.579,95.59,95.564,95.567,176100001.0
2007-01-19 12:06:00,95.549,95.601,95.542,95.601,177200001.0
2007-01-19 12:07:00,95.592,95.592,95.524,95.539,235199998.0
2007-01-19 12:08:00,95.593,95.62,95.593,95.617,129500002.0
2007-01-19 12:09:00,95.59,95.608,95.583,95.603,119399999.0
2007-01-19 12:10:00,95.554,95.586,95.546,95.561,108799998.0
2007-01-19 12:11:00,95.556,95.593,95.537,95.593,156300001.0
2007-01-19 12:12:00,95.585,95.595,95.566,95.579,118399999.0
2007-01-19 12:13:00,95.548,95.579,95.547,95.569,255900000.0
2007-01-19 12:14:00,95.538,95.568,95.506,95.565,141600000.0
2007-01-19 12:15:00,95.533,95.558,95.515,95.558,109000002.0
2007-01-19 12:16:00,95.528,95.565,95.528,95.565,184500003.0
2007-01-19 12:17:00,95.576,95.576,95.543,95.543,110100001.0
2007-01-19 12:18:00,95.559,95.576,95.545,95.56,262099998.0
2007-01-19 12:19:00,95.544,95.576,95.541,95.572,260400001.0
2007-01-19 12:20:00,95.565,95.565,95.494,95.519,261399998.0
2007-01-19 12:21:00,95.52,95.545,95.5,95.53,183300000.0
2007-01-19 12:22:00,95.543,95.547,95.511,95.524,130599998.0
2007-01-19 12:23:00,95.53,95.562,95.485,95.562,217800002.0
2007-01-19 12:24:00,95.577,95.594,95.562,95.58,289699999.0
2007-01-19 12:25:00,95.585,95.59,95.557,95.57,175900001.0
2007-01-19 12:26:00,95.568,95.59,95.535,95.553,164599998.0
2007-01-19 12:27:00,95.534,95.571,95.513,95.537,184699999.0
2007-01-19 12:28:00,95.554,95.581,95.519,95.553,178099998.0
2007-01-19 12:29:00,95.537,95.565,95.512,95.565,269299999.0
2007-01-19 12:30:00,95.534,95.56,95.494,95.506,202300001.0
2007-01-19 12:31:00,95.497,95.512,95.485,95.489,220099999.0
2007-01-19 12:32:00,95.511,95.52,95.477,95.477,269300000.0
2007-01-19 12:33:00,95.467,95.492,95.458,95.474,201500001.0
2007-01-19 12:34:00,95.484,95.484,95.452,95.452,119400000.0
2007-01-19 12:35:00,95.449,95.47,95.417,95.455,234199996.0
2007-01-19 12:36:00,95.449,95.47,95.438,95.468,182900002.0
2007-01-19 12:37:00,95.446,95.467,95.418,95.439,129699998.0
2007-01-19 12:38:00,95.476,95.476,95.449,95.45,85700000.0
2007-01-19 12:39:00,95.45,95.468,95.407,95.448,218500002.0
2007-01-19 12:40:00,95.457,95.48,95.449,95.48,114300002.0
2007-01-19 12:41:00,95.445,95.462,95.43,95.454,156999997.0
2007-01-19 12:42:00,95.446,95.471,95.442,95.465,95800001.0
2007-01-19 12:43:00,95.472,95.504,95.458,95.482,184499998.0
2007-01-19 12:44:00,95.478,95.503,95.448,95.465,136999999.0
2007-01-19 12:45:00,95.459,95.473,95.447,95.463,176199999.0
2007-01-19 12:46:00,95.437,95.455,95.418,95.43,111100000.0
2007-01-19 12:47:00,95.438,95.438,95.368,95.403,88600002.0
2007-01-19 12:48:00,95.429,95.444,95.41,95.427,130999999.0
2007-01-19 12:49:00,95.432,95.468,95.429,95.46,237699993.0
2007-01-19 12:50:00,95.456,95.475,95.413,95.414,164999998.0
2007-01-19 12:51:00,95.399,95.415,95.389,95.389,233100000.0
2007-01-19 12:52:00,95.352,95.397,95.324,95.373,137300001.0
2007-01-19 12:53:00,95.392,95.396,95.348,95.348,145399998.0
2007-01-19 12:54:00,95.362,95.379,95.347,95.375,189300001.0
2007-01-19 12:55:00,95.362,95.375,95.349,95.375,115099999.0
2007-01-19 12:56:00,95.321,95.371,95.298,95.344,92500000.0
2007-01-19 12:57:00,95.375,95.385,95.345,95.381,198100000.0
2007-01-19 12:58:00,95.373,95.381,95.337,95.365,183700002.0
2007-01-19 12:59:00,95.351,95.373,95.338,95.357,65900000.0
2007-01-19 13:00:00,95.354,95.361,95.337,95.349,118600000.0
2007-01-19 13:01:00,95.313,95.35,95.298,95.35,237899999.0
2007-01-19 13:02:00,95.331,95.35,95.316,95.336,258399998.0
2007-01-19 13:03:00,95.326,95.355,95.311,95.343,150499999.0
2007-01-19 13:04:00,95.35,95.35,95.324,95.324,130599999.0
2007-01-19 13:05:00,95.325,95.325,95.281,95.281,175499998.0
2007-01-19 13:06:00,95.302,95.313,95.259,95.288,161099999.0
2007-01-19 13:07:00,95.32,95.338,95.297,95.313,180999998.0
2007-01-19 13:08:00,95.317,95.323,95.273,95.305,199499998.0
2007-01-19 13:09:00,95.327,95.334,95.282,95.283,249799995.0
2007-01-19 13:10:00,95.312,95.353,95.312,95.353,160500001.0
2007-01-19 13:11:00,95.313,95.336,95.301,95.334,122500000.0
2007-01-19 13:12:00,95.356,95.366,95.344,95.351,197700002.0
2007-01-19 13:13:00,95.349,95.367,95.312,95.342,142300002.0
2007-01-19 13:14:00,95.318,95.349,95.306,95.308,171899999.0
2007-01-19 13:15:00,95.305,95.378,95.301,95.378,229100001.0
2007-01-19 13:16:00,95.308,95.341,95.307,95.321,164999997.0
2007-01-19 13:17:00,95.312,95.345,95.3,95.345,175799998.0
2007-01-19 13:18:00,95.302,95.36,95.297,95.36,201900000.0
2007-01-19 13:19:00,95.328,95.352,95.308,95.325,352999997.0
2007-01-19 13:20:00,95.351,95.369,95.344,95.365,157399999.0
2007-01-19 13:21:00,95.337,95.382,95.327,95.365,217300004.0
2007-01-19 13:22:00,95.379,95.38,95.36,95.363,129400002.0
2007-01-19 13:23:00,95.383,95.389,95.367,95.377,87800000.0
2007-01-19 13:24:00,95.378,95.392,95.326,95.374,299200000.0
2007-01-19 13:25:00,95.344,95.367,95.327,95.341,166600001.0
2007-01-19 13:26:00,95.357,95.382,95.32,95.334,143500003.0
2007-01-19 13:27:00,95.363,95.392,95.357,95.379,267799997.0
2007-01-19 13:28:00,95.37,95.388,95.348,95.37,158899997.0
2007-01-19 13:29:00,95.352,95.381,95.34,95.381,240900002.0
2007-01-19 13:30:00,95.338,95.375,95.333,95.375,189000002.0
2007-01-19 13:31:00,95.361,95.381,95.352,95.373,246000002.0
2007-01-19 13:32:00,95.362,95.362,95.325,95.325,116200002.0
2007-01-19 13:33:00,95.325,95.371,95.31,95.371,168599997.0
2007-01-19 13:34:00,95.33,95.384,95.32,95.384,221200001.0
2007-01-19 13:35:00,95.393,95.393,95.346,95.359,184100001.0
2007-01-19 13:36:00,95.364,95.384,95.348,95.366,276200003.0
2007-01-19 13:37:00,95.362,95.39,95.356,95.373,298000005.0
2007-01-19 13:38:00,95.353,95.381,95.347,95.365,185700002.0
2007-01-19 13:39:00,95.341,95.368,95.329,95.36,224200000.0
2007-01-19 13:40:00,95.377,95.394,95.361,95.385,279099998.0
2007-01-19 13:41:00,95.389,95.394,95.325,95.325,126000000.0
2007-01-19 13:42:00,95.381,95.41,95.354,95.377,223800000.0
2007-01-19 13:43:00,95.39,95.417,95.371,95.388,147499999.0
2007-01-19 13:44:00,95.415,95.415,95.374,95.391,155000000.0
2007-01-19 13:45:00,95.349,95.404,95.343,95.378,160700000.0
2007-01-19 13:46:00,95.392,95.419,95.389,95.406,224800004.0
2007-01-19 13:47:00,95.38,95.418,95.379,95.406,214300002.0
2007-01-19 13:48:00,95.378,95.408,95.363,95.398,185699999.0
2007-01-19 13:49:00,95.396,95.415,95.372,95.381,247899997.0
2007-01-19 13:50:00,95.378,95.423,95.355,95.399,137400002.0
2007-01-19 13:51:00,95.403,95.418,95.379,95.39,158400001.0
2007-01-19 13:52:00,95.411,95.452,95.411,95.451,233699998.0
2007-01-19 13:53:00,95.442,95.444,95.42,95.429,194599999.0
2007-01-19 13:54:00,95.374,95.424,95.372,95.424,175899999.0
2007-01-19 13:55:00,95.423,95.452,95.402,95.431,348900004.0
2007-01-19 13:56:00,95.457,95.475,95.447,95.459,198400000.0
2007-01-19 13:57:00,95.445,95.457,95.419,95.422,128000000.0
2007-01-19 13:58:00,95.455,95.475,95.419,95.455,107800000.0
2007-01-19 13:59:00,95.475,95.49,95.457,95.49,242299998.0
2007-01-19 14:00:00,95.481,95.502,95.448,95.464,273700000.0
2007-01-19 14:01:00,95.465,95.488,95.46,95.481,225499999.0
2007-01-19 14:02:00,95.444,95.466,95.439,95.466,146000001.0
2007-01-19 14:03:00,95.453,95.453,95.404,95.427,197400002.0
2007-01-19 14:04:00,95.446,95.471,95.419,95.456,235000001.0
2007-01-19 14:05:00,95.455,95.481,95.45,95.481,299899997.0
2007-01-19 14:06:00,95.441,95.479,95.427,95.453,221499997.0
2007-01-19 14:07:00,95.503,95.521,95.488,95.493,248299999.0
2007-01-19 14:08:00,95.488,95.511,95.487,95.503,145800000.0
2007-01-19 14:09:00,95.489,95.489,95.434,95.444,281300003.0
2007-01-19 14:10:00,95.478,95.491,95.461,95.473,139799997.0
2007-01-19 14:11:00,95.498,95.507,95.472,95.487,203400000.0
2007-01-19 14:12:00,95.482,95.508,95.455,95.482,194699999.0
2007-01-19 14:13:00,95.485,95.507,95.472,95.506,181700001.0
2007-01-19 14:14:00,95.509,95.509,95.471,95.489,281400000.0
2007-01-19 14:15:00,95.476,95.501,95.456,95.477,240699999.0
2007-01-19 14:16:00,95.463,95.505,95.452,95.476,232500000.0
2007-01-19 14:17:00,95.476,95.5,95.455,95.484,165399999.0
2007-01-19 14:18:00,95.502,95.508,95.465,95.465,194800003.0
2007-01-19 14:19:00,95.473,95.514,95.464,95.485,278300000.0
2007-01-19 14:20:00,95.493,95.497,95.468,95.471,153000001.0
2007-01-19 14:21:00,95.511,95.519,95.495,95.502,123399997.0
2007-01-19 14:22:00,95.484,95.493,95.458,95.468,276399999.0
2007-01-19 14:23:00,95.479,95.506,95.479,95.505,51700000.0
2007-01-19 14:24:00,95.472,95.494,95.442,95.468,253099996.0
2007-01-19 14:25:00,95.489,95.515,95.482,95.482,175599999.0
2007-01-19 14:26:00,95.511,95.511,95.453,95.456,193199997.0
2007-01-19 14:27:00,95.488,95.488,95.448,95.467,123599999.0
2007-01-19 14:28:00,95.499,95.499,95.464,95.475,231499994.0
2007-01-19 14:29:00,95.457,95.501,95.428,95.474,212299998.0
2007-01-19 14:30:00,95.472,95.522,95.468,95.522,248700000.0
2007-01-19 14:31:00,95.509,95.524,95.501,95.515,237600001.0
2007-01-19 14:32:00,95.486,95.508,95.476,95.498,151500002.0
2007-01-19 14:33:00,95.475,95.508,95.475,95.498,201799999.0
2007-01-19 14:34:00,95.503,95.522,95.45,95.456,215500001.0
2007-01-19 14:35:00,95.491,95.52,95.467,95.486,200099999.0
2007-01-19 14:36:00,95.513,95.518,95.462,95.494,219699999.0
2007-01-19 14:37:00,95.495,95.526,95.484,95.509,284800002.0
2007-01-19 14:38:00,95.468,95.495,95.453,95.473,157100002.0
2007-01-19 14:39:00,95.485,95.485,95.451,95.463,117100001.0
2007-01-19 14:40:00,95.455,95.478,95.419,95.436,215099999.0
2007-01-19 14:41:00,95.441,95.467,95.399,95.446,110500000.0
2007-01-19 14:42:00,95.43,95.478,95.424,95.478,184000000.0
2007-01-19 14:43:00,95.476,95.485,95.44,95.466,188200001.0
2007-01-19 14:44:00,95.488,95.488,95.428,95.47,140300000.0
2007-01-19 14:45:00,95.429,95.487,95.429,95.487,177399999.0
2007-01-19 14:46:00,95.478,95.506,95.447,95.484,196999999.0
2007-01-19 14:47:00,95.44,95.496,95.44,95.453,206000002.0
2007-01-19 14:48:00,95.512,95.512,95.459,95.493,161699999.0
2007-01-19 14:49:00,95.482,95.502,95.417,95.439,204199997.0
2007-01-19 14:50:00,95.512,95.515,95.489,95.51,298699998.0
2007-01-19 14:51:00,95.453,95.493,95.428,95.462,152300002.0
2007-01-19 14:52:00,95.482,95.491,95.451,95.451,125100001.0
2007-01-19 14:53:00,95.489,95.519,95.447,95.455,244900000.0
2007-01-19 14:54:00,95.477,95.483,95.44,95.44,160500001.0
2007-01-19 14:55:00,95.512,95.529,95.468,95.47,115200000.0
2007-01-19 14:56:00,95.511,95.519,95.482,95.482,111499999.0
2007-01-19 14:57:00,95.476,95.497,95.452,95.463,170900001.0
2007-01-19 14:58:00,95.425,95.465,95.425,95.447,221600001.0
2007-01-19 14:59:00,95.442,95.486,95.431,95.445,265799995.0
2007-01-19 15:00:00,95.476,95.496,95.46,95.476,214199998.0
2007-01-19 15:01:00,95.464,95.497,95.454,95.486,198399999.0
2007-01-19 15:02:00,95.488,95.501,95.467,95.478,166800001.0
2007-01-19 15:03:00,95.447,95.471,95.422,95.422,234400000.0
2007-01-19 15:04:00,95.449,95.468,95.438,95.466,115100000.0
2007-01-19 15:05:00,95.445,95.459,95.401,95.458,225700001.0
2007-01-19 15:06:00,95.45,95.472,95.429,95.472,205600001.0
2007-01-19 15:07:00,95.434,95.481,95.369,95.481,263899997.0
2007-01-19 15:08:00,95.499,95.51,95.418,95.418,295399996.0
2007-01-19 15:09:00,95.479,95.488,95.411,95.441,225800005.0
2007-01-19 15:10:00,95.438,95.466,95.421,95.458,255700004.0
2007-01-19 15:11:00,95.403,95.458,95.403,95.456,139099998.0
2007-01-19 15:12:00,95.46,95.477,95.447,95.451,272300002.0
2007-01-19 15:13:00,95.419,95.44,95.404,95.412,231600002.0
2007-01-19 15:14:00,95.457,95.471,95.446,95.459,168900000.0
2007-01-19 15:15:00,95.445,95.478,95.445,95.473,192999996.0
2007-01-19 15:16:00,95.432,95.476,95.421,95.473,215400001.0
2007-01-19 15:17:00,95.464,95.466,95.422,95.444,196699999.0
2007-01-19 15:18:00,95.453,95.476,95.444,95.444,270699999.0
2007-01-19 15:19:00,95.435,95.479,95.409,95.479,251800003.0
2007-01-19 15:20:00,95.483,95.507,95.474,95.507,131000003.0
2007-01-19 15:21:00,95.503,95.518,95.471,95.471,169199998.0
2007-01-19 15:22:00,95.496,95.496,95.446,95.462,187999997.0
2007-01-19 15:23:00,95.518,95.523,95.504,95.508,196799999.0
2007-01-19 15:24:00,95.493,95.515,95.467,95.482,270499999.0
2007-01-19 15:25:00,95.501,95.517,95.483,95.502,221700002.0
2007-01-19 15:26:00,95.508,95.519,95.463,95.501,188499999.0
2007-01-19 15:27:00,95.511,95.514,95.481,95.481,228199998.0
2007-01-19 15:28:00,95.468,95.512,95.452,95.49,154299997.0
2007-01-19 15:29:00,95.528,95.539,95.501,95.529,159299999.0
2007-01-19 15:30:00,95.535,95.548,95.52,95.535,146499998.0
2007-01-19 15:31:00,95.49,95.538,95.475,95.522,219200001.0
2007-01-19 15:32:00,95.527,95.558,95.527,95.558,147799997.0
2007-01-19 15:33:00,95.554,95.554,95.483,95.483,142600000.0
2007-01-19 15:34:00,95.555,95.571,95.54,95.558,189400001.0
2007-01-19 15:35:00,95.567,95.573,95.53,95.546,199099999.0
2007-01-19 15:36:00,95.557,95.558,95.513,95.539,200899996.0
2007-01-19 15:37:00,95.567,95.585,95.564,95.579,157899999.0
2007-01-19 15:38:00,95.543,95.574,95.531,95.569,242200000.0
2007-01-19 15:39:00,95.575,95.578,95.522,95.539,177399998.0
2007-01-19 15:40:00,95.546,95.55,95.493,95.524,157500002.0
2007-01-19 15:41:00,95.535,95.553,95.52,95.526,211000003.0
2007-01-19 15:42:00,95.547,95.548,95.491,95.515,253699999.0
2007-01-19 15:43:00,95.554,95.561,95.529,95.544,225400000.0
2007-01-19 15:44:00,95.552,95.571,95.534,95.557,203200002.0
2007-01-19 15:45:00,95.574,95.581,95.553,95.553,253699996.0
2007-01-19 15:46:00,95.583,95.593,95.56,95.562,265500001.0
2007-01-19 15:47:00,95.565,95.583,95.534,95.58,297100000.0
2007-01-19 15:48:00,95.586,95.586,95.54,95.55,133200000.0
2007-01-19 15:49:00,95.553,95.554,95.496,95.532,209700000.0
2007-01-19 15:50:00,95.527,95.55,95.49,95.505,168799999.0
2007-01-19 15:51:00,95.548,95.563,95.516,95.541,248499997.0
2007-01-19 15:52:00,95.545,95.565,95.507,95.556,174899999.0
2007-01-19 15:53:00,95.566,95.584,95.549,95.549,249700004.0
2007-01-19 15:54:00,95.552,95.591,95.552,95.588,144999999.0
2007-01-19 15:55:00,95.569,95.604,95.569,95.587,173400000.0
2007-01-19 15:56:00,95.554,95.592,95.549,95.589,121499999.0
2007-01-19 15:57:00,95.579,95.583,95.558,95.558,210400005.0
2007-01-19 15:58:00,95.577,95.581,95.529,95.538,192199999.0
2007-01-19 15:59:00,95.559,95.606,95.559,95.598,175799999.0
2007-01-19 16:00:00,95.538,95.581,95.537,95.581,261399996.0
2007-01-19 16:01:00,95.574,95.591,95.565,95.586,155000000.0
2007-01-19 16:02:00,95.574,95.584,95.552,95.584,96899998.0
2007-01-19 16:03:00,95.551,95.577,95.525,95.577,178000001.0
2007-01-19 16:04:00,95.58,95.593,95.554,95.572,130299999.0
2007-01-19 16:05:00,95.583,95.592,95.561,95.576,158800000.0
2007-01-19 16:06:00,95.557,95.577,95.554,95.573,86599999.0
2007-01-19 16:07:00,95.547,95.568,95.541,95.568,218300003.0
2007-01-19 16:08:00,95.572,95.572,95.533,95.533,177900003.0
2007-01-19 16:09:00,95.541,95.556,95.53,95.55,367199999.0
2007-01-19 16:10:00,95.557,95.559,95.534,95.534,135400002.0
2007-01-19 16:11:00,95.524,95.535,95.502,95.51,244599999.0
2007-01-19 16:12:00,95.532,95.532,95.507,95.525,145699999.0
2007-01-19 16:13:00,95.491,95.518,95.473,95.512,295300001.0
2007-01-19 16:14:00,95.466,95.517,95.466,95.508,256199999.0
2007-01-19 16:15:00,95.518,95.538,95.506,95.519,97399998.0
2007-01-19 16:16:00,95.516,95.544,95.516,95.535,242199997.0
2007-01-19 16:17:00,95.536,95.558,95.518,95.546,210599999.0
2007-01-19 16:18:00,95.548,95.564,95.534,95.564,183600000.0
2007-01-19 16:19:00,95.565,95.581,95.539,95.552,266899999.0
2007-01-19 16:20:00,95.527,95.555,95.517,95.555,212199998.0
2007-01-19 16:21:00,95.547,95.56,95.533,95.535,238500001.0
2007-01-19 16:22:00,95.541,95.56,95.5,95.545,205200001.0
2007-01-19 16:23:00,95.549,95.563,95.537,95.555,264200001.0
2007-01-19 16:24:00,95.518,95.547,95.51,95.547,150800003.0
2007-01-19 16:25:00,95.54,95.562,95.48,95.498,147500000.0
2007-01-19 16:26:00,95.562,95.573,95.547,95.567,245599999.0
2007-01-19 16:27:00,95.547,95.562,95.511,95.544,247300000.0
2007-01-19 16:28:00,95.548,95.584,95.548,95.557,163699999.0
2007-01-19 16:29:00,95.579,95.579,95.552,95.556,193899996.0
2007-01-19 16:30:00,95.568,95.579,95.521,95.562,267299997.0
2007-01-19 16:31:00,95.538,95.583,95.532,95.583,162899998.0
2007-01-19 16:32:00,95.597,95.597,95.569,95.569,213900001.0
2007-01-19 16:33:00,95.565,95.578,95.536,95.553,170399999.0
2007-01-19 16:34:00,95.565,95.597,95.55,95.582,142899999.0
2007-01-19 16:35:00,95.591,95.594,95.57,95.57,192799998.0
2007-01-19 16:36:00,95.555,95.592,95.54,95.57,186899999.0
2007-01-19 16:37:00,95.588,95.6,95.564,95.583,195300003.0
2007-01-19 16:38:00,95.581,95.606,95.581,95.602,168200001.0
2007-01-19 16:39:00,95.584,95.602,95.521,95.536,218600000.0
2007-01-19 16:40:00,95.531,95.583,95.523,95.564,262599997.0
2007-01-19 16:41:00,95.536,95.58,95.523,95.58,175899999.0
2007-01-19 16:42:00,95.56,95.581,95.525,95.566,278999996.0
2007-01-19 16:43:00,95.577,95.578,95.506,95.506,159600002.0
2007-01-19 16:44:00,95.583,95.601,95.572,95.59,252399994.0
2007-01-19 16:45:00,95.579,95.6,95.534,95.539,141199999.0
2007-01-19 16:46:00,95.59,95.602,95.577,95.578,116600000.0
2007-01-19 16:47:00,95.574,95.575,95.551,95.56,134800002.0
2007-01-19 16:48:00,95.55,95.57,95.526,95.542,205100003.0
2007-01-19 16:49:00,95.535,95.548,95.525,95.531,261400003.0
2007-01-19 16:50:00,95.543,95.568,95.532,95.56,127199998.0
2007-01-19 16:51:00,95.529,95.574,95.527,95.57,171600000.0
2007-01-19 16:52:00,95.552,95.577,95.544,95.57,157300000.0
2007-01-19 16:53:00,95.545,95.562,95.539,95.562,217600000.0
2007-01-19 16:54:00,95.537,95.57,95.527,95.556,261699997.0
2007-01-19 16:55:00,95.54,95.571,95.502,95.511,115900001.0
2007-01-19 16:56:00,95.533,95.579,95.533,95.579,79100000.0
2007-01-19 16:57:00,95.59,95.609,95.577,95.591,286599996.0
2007-01-19 16:58:00,95.583,95.629,95.58,95.625,272699996.0
2007-01-19 16:59:00,95.596,95.617,95.571,95.587,137199999.0
2007-01-19 17:00:00,95.572,95.612,95.568,95.586,249699997.0
2007-01-19 17:01:00,95.538,95.573,95.504,95.52,217300001.0
2007-01-19 17:02:00,95.51,95.563,95.51,95.563,169799999.0
2007-01-19 17:03:00,95.575,95.589,95.549,95.576,216099998.0
2007-01-19 17:04:00,95.569,95.584,95.548,95.563,164199999.0
2007-01-19 17:05:00,95.538,95.57,95.538,95.544,206600000.0
2007-01-19 17:06:00,95.525,95.554,95.522,95.554,157099998.0
2007-01-19 17:07:00,95.547,95.55,95.524,95.54,128799998.0
2007-01-19 17:08:00,95.544,95.564,95.529,95.545,138200000.0
2007-01-19 17:09:00,95.53,95.57,95.53,95.563,100099999.0
2007-01-19 17:10:00,95.584,95.596,95.557,95.557,164900001.0
2007-01-19 17:11:00,95.565,95.596,95.557,95.573,345899996.0
2007-01-19 17:12:00,95.561,95.586,95.561,95.579,155599998.0
2007-01-19 17:13:00,95.557,95.577,95.545,95.57,176199999.0
2007-01-19 17:14:00,95.557,95.579,95.543,95.574,151700002.0
2007-01-19 17:15:00,95.566,95.593,95.554,95.577,163900000.0
2007-01-19 17:16:00,95.572,95.581,95.531,95.556,219399997.0
2007-01-19 17:17:00,95.577,95.598,95.566,95.588,268399995.0
2007-01-19 17:18:00,95.573,95.593,95.562,95.584,132100001.0
2007-01-19 17:19:00,95.549,95.583,95.54,95.553,166400001.0
2007-01-19 17:20:00,95.522,95.596,95.522,95.575,244600002.0
2007-01-19 17:21:00,95.558,95.6,95.552,95.578,218099996.0
2007-01-19 17:22:00,95.574,95.586,95.565,95.584,119900001.0
2007-01-19 17:23:00,95.566,95.589,95.553,95.578,203300002.0
2007-01-19 17:24:00,95.555,95.581,95.549,95.563,181499997.0
2007-01-19 17:25:00,95.578,95.59,95.561,95.577,323499996.0
2007-01-19 17:26:00,95.583,95.592,95.555,95.555,214999997.0
2007-01-19 17:27:00,95.56,95.568,95.525,95.546,207499999.0
2007-01-19 17:28:00,95.572,95.583,95.552,95.552,173500002.0
2007-01-19 17:29:00,95.552,95.576,95.534,95.567,190699999.0
2007-01-19 17:30:00,95.552,95.583,95.552,95.583,187400001.0
2007-01-19 17:31:00,95.565,95.591,95.564,95.59,144000000.0
2007-01-19 17:32:00,95.571,95.604,95.571,95.602,109700001.0
2007-01-19 17:33:00,95.599,95.599,95.526,95.56,213699996.0
2007-01-19 17:34:00,95.571,95.591,95.565,95.591,168300000.0
2007-01-19 17:35:00,95.587,95.61,95.579,95.603,108100002.0
2007-01-19 17:36:00,95.55,95.607,95.533,95.585,204199998.0
2007-01-19 17:37:00,95.577,95.6,95.548,95.6,143700002.0
2007-01-19 17:38:00,95.607,95.623,95.589,95.606,134299999.0
2007-01-19 17:39:00,95.613,95.628,95.592,95.62,80800000.0
2007-01-19 17:40:00,95.613,95.632,95.604,95.609,199699999.0
2007-01-19 17:41:00,95.621,95.642,95.578,95.621,196399999.0
2007-01-19 17:42:00,95.593,95.617,95.577,95.588,158400002.0
2007-01-19 17:43:00,95.614,95.625,95.59,95.609,109399999.0
2007-01-19 17:44:00,95.587,95.621,95.548,95.621,243100001.0
2007-01-19 17:45:00,95.609,95.659,95.609,95.653,252899998.0
2007-01-19 17:46:00,95.641,95.664,95.635,95.658,237799996.0
2007-01-19 17:47:00,95.63,95.672,95.63,95.672,244299999.0
2007-01-19 17:48:00,95.66,95.687,95.653,95.666,132500000.0
2007-01-19 17:49:00,95.674,95.686,95.65,95.662,182200001.0
2007-01-19 17:50:00,95.671,95.706,95.671,95.692,158299999.0
2007-01-19 17:51:00,95.664,95.682,95.65,95.672,204200002.0
2007-01-19 17:52:00,95.684,95.685,95.662,95.664,130200000.0
2007-01-19 17:53:00,95.66,95.696,95.628,95.696,325799997.0
2007-01-19 17:54:00,95.691,95.704,95.667,95.697,135900001.0
2007-01-19 17:55:00,95.706,95.719,95.681,95.691,137699999.0
2007-01-19 17:56:00,95.705,95.709,95.683,95.683,125100000.0
2007-01-19 17:57:00,95.656,95.68,95.64,95.652,151800003.0
2007-01-19 17:58:00,95.642,95.669,95.638,95.659,135699999.0
2007-01-19 17:59:00,95.67,95.699,95.659,95.675,240199996.0
2007-01-19 18:00:00,95.648,95.697,95.648,95.663,259700000.0
2007-01-19 18:01:00,95.675,95.687,95.642,95.654,1090999999.0
2007-01-19 18:02:00,95.667,95.679,95.616,95.675,1987999993.0
2007-01-19 18:03:00,95.67,95.68,95.67,95.68,1840799992.0
2007-01-19 18:04:00,95.673,95.675,95.603,95.654,1840799992.0
2007-01-19 18:05:00,95.672,95.697,95.61,95.677,1901599989.0
2007-01-19 18:06:00,95.689,95.704,95.61,95.621,1683499993.0
2007-01-19 18:07:00,95.68,95.7,95.68,95.7,1882700001.0
2007-01-19 18:08:00,95.689,95.714,95.673,95.686,1882700001.0
2007-01-19 18:09:00,95.718,95.726,95.696,95.71,1636299999.0
2007-01-19 18:10:00,95.699,95.738,95.658,95.716,1707399988.0
2007-01-19 18:11:00,95.738,95.739,95.7,95.714,963699999.0
2007-01-19 18:12:00,95.712,95.743,95.71,95.736,1170299999.0
2007-01-19 18:13:00,95.693,95.737,95.669,95.723,1422599993.0
2007-01-19 18:14:00,95.701,95.72,95.666,95.695,1583599995.0
2007-01-19 18:15:00,95.68,95.69,95.68,95.68,2124099993.0
2007-01-19 18:16:00,95.719,95.723,95.691,95.7,2124099993.0
2007-01-19 18:17:00,95.719,95.725,95.696,95.697,652299999.0
2007-01-19 18:18:00,95.648,95.709,95.641,95.66,1069299995.0
2007-01-19 18:19:00,95.705,95.716,95.676,95.712,1950899999.0
2007-01-19 18:20:00,95.703,95.703,95.636,95.675,1571799997.0
2007-01-19 18:21:00,95.7,95.7,95.63,95.658,1506299999.0
2007-01-19 18:22:00,95.69,95.69,95.62,95.64,1741899996.0
2007-01-19 18:23:00,95.72,95.74,95.72,95.72,1618799996.0
2007-01-19 18:24:00,95.65,95.676,95.604,95.618,1618799996.0
2007-01-19 18:25:00,95.72,95.75,95.72,95.75,1585199987.0
2007-01-19 18:26:00,95.698,95.737,95.697,95.711,1585199987.0
2007-01-19 18:27:00,95.716,95.76,95.716,95.737,1263800007.0
2007-01-19 18:28:00,95.743,95.746,95.707,95.716,1148300002.0
2007-01-19 18:29:00,95.684,95.725,95.675,95.724,1275799994.0
2007-01-19 18:30:00,95.71,95.738,95.699,95.737,754499999.0
2007-01-19 18:31:00,95.732,95.755,95.723,95.735,1185199999.0
2007-01-19 18:32:00,95.77,95.77,95.76,95.76,1800099993.0
2007-01-19 18:33:00,95.722,95.731,95.689,95.716,1800099993.0
2007-01-19 18:34:00,95.713,95.713,95.657,95.675,1629599998.0
2007-01-19 18:35:00,95.678,95.699,95.643,95.691,1459599993.0
2007-01-19 18:36:00,95.686,95.693,95.659,95.669,1535400001.0
2007-01-19 18:37:00,95.666,95.678,95.623,95.658,1295099993.0
2007-01-19 18:38:00,95.675,95.677,95.639,95.639,722400006.0
2007-01-19 18:39:00,95.647,95.662,95.63,95.646,425300002.0
2007-01-19 18:40:00,95.654,95.669,95.622,95.669,784899995.0
2007-01-19 18:41:00,95.677,95.677,95.645,95.646,667499995.0
2007-01-19 18:42:00,95.663,95.678,95.643,95.663,836000003.0
2007-01-19 18:43:00,95.675,95.675,95.643,95.657,1076099997.0
2007-01-19 18:44:00,95.648,95.663,95.62,95.644,915900000.0
2007-01-19 18:45:00,95.649,95.657,95.592,95.6,898599998.0
2007-01-19 18:46:00,95.642,95.659,95.63,95.641,709900000.0
2007-01-19 18:47:00,95.61,95.639,95.584,95.622,449300002.0
2007-01-19 18:48:00,95.648,95.653,95.627,95.63,697399998.0
2007-01-19 18:49:00,95.627,95.646,95.584,95.643,897899994.0
2007-01-19 18:50:00,95.631,95.65,95.578,95.633,1101799995.0
2007-01-19 18:51:00,95.646,95.656,95.632,95.637,361299998.0
2007-01-19 18:52:00,95.643,95.643,95.576,95.594,901000000.0
2007-01-19 18:53:00,95.638,95.638,95.582,95.592,863000000.0
2007-01-19 18:54:00,95.628,95.657,95.628,95.653,827500003.0
2007-01-19 18:55:00,95.627,95.658,95.589,95.648,1047599991.0
2007-01-19 18:56:00,95.643,95.645,95.588,95.623,552600002.0
2007-01-19 18:57:00,95.628,95.654,95.622,95.647,388199999.0
2007-01-19 18:58:00,95.622,95.675,95.622,95.669,1200499995.0
2007-01-19 18:59:00,95.646,95.661,95.6,95.654,876600004.0
2007-01-19 19:00:00,95.651,95.677,95.636,95.673,707500006.0
2007-01-19 19:01:00,95.648,95.667,95.608,95.665,494899999.0
2007-01-19 19:02:00,95.668,95.676,95.612,95.661,214800000.0
2007-01-19 19:03:00,95.626,95.663,95.606,95.641,625799993.0
2007-01-19 19:04:00,95.652,95.683,95.648,95.671,634099998.0
2007-01-19 19:05:00,95.644,95.687,95.612,95.687,437999999.0
2007-01-19 19:06:00,95.698,95.705,95.664,95.664,534399994.0
2007-01-19 19:07:00,95.61,95.69,95.61,95.684,1007399990.0
2007-01-19 19:08:00,95.654,95.686,95.633,95.686,868299998.0
2007-01-19 19:09:00,95.653,95.709,95.644,95.69,789799994.0
2007-01-19 19:10:00,95.67,95.694,95.629,95.642,754299995.0
2007-01-19 19:11:00,95.674,95.677,95.639,95.656,138899997.0
2007-01-19 19:12:00,95.664,95.683,95.643,95.676,346100002.0
2007-01-19 19:13:00,95.646,95.683,95.616,95.629,439899997.0
2007-01-19 19:14:00,95.687,95.687,95.633,95.663,604600003.0
2007-01-19 19:15:00,95.654,95.675,95.614,95.653,589099999.0
2007-01-19 19:16:00,95.646,95.688,95.623,95.688,358099997.0
2007-01-19 19:17:00,95.668,95.691,95.626,95.676,650399997.0
2007-01-19 19:18:00,95.652,95.683,95.618,95.654,506499998.0
2007-01-19 19:19:00,95.674,95.701,95.646,95.696,598199997.0
2007-01-19 19:20:00,95.693,95.713,95.68,95.713,333199997.0
2007-01-19 19:21:00,95.701,95.72,95.666,95.674,210499998.0
2007-01-19 19:22:00,95.699,95.717,95.635,95.683,383700002.0
2007-01-19 19:23:00,95.661,95.715,95.638,95.686,1273800000.0
2007-01-19 19:24:00,95.69,95.713,95.657,95.706,552799995.0
2007-01-19 19:25:00,95.683,95.734,95.68,95.724,803999989.0
2007-01-19 19:26:00,95.685,95.735,95.666,95.735,1230600004.0
2007-01-19 19:27:00,95.745,95.762,95.7,95.735,1108500000.0
2007-01-19 19:28:00,95.719,95.753,95.69,95.707,421600000.0
2007-01-19 19:29:00,95.745,95.745,95.695,95.704,610399993.0
2007-01-19 19:30:00,95.758,95.758,95.704,95.704,858700006.0
2007-01-19 19:31:00,95.721,95.75,95.699,95.75,555700001.0
2007-01-19 19:32:00,95.729,95.75,95.689,95.728,745499997.0
2007-01-19 19:33:00,95.724,95.75,95.685,95.701,730499997.0
2007-01-19 19:34:00,95.746,95.746,95.698,95.702,1026999999.0
2007-01-19 19:35:00,95.757,95.757,95.725,95.729,914400004.0
2007-01-19 19:36:00,95.706,95.754,95.693,95.705,443800001.0
2007-01-19 19:37:00,95.748,95.766,95.74,95.745,215299997.0
2007-01-19 19:38:00,95.728,95.735,95.667,95.667,835599996.0
2007-01-19 19:39:00,95.721,95.727,95.682,95.704,848600001.0
2007-01-19 19:40:00,95.692,95.711,95.66,95.688,692400003.0
2007-01-19 19:41:00,95.687,95.721,95.674,95.701,825299998.0
2007-01-19 19:42:00,95.71,95.715,95.68,95.68,529400001.0
2007-01-19 19:43:00,95.676,95.721,95.652,95.652,330999997.0
2007-01-19 19:44:00,95.691,95.719,95.655,95.677,459000001.0
2007-01-19 19:45:00,95.695,95.711,95.646,95.694,533199995.0
2007-01-19 19:46:00,95.678,95.71,95.651,95.71,402899999.0
2007-01-19 19:47:00,95.654,95.718,95.638,95.696,242500000.0
2007-01-19 19:48:00,95.72,95.72,95.667,95.702,817199998.0
2007-01-19 19:49:00,95.716,95.716,95.655,95.705,624800000.0
2007-01-19 19:50:00,95.657,95.704,95.647,95.687,494399997.0
2007-01-19 19:51:00,95.697,95.721,95.679,95.688,351899998.0
2007-01-19 19:52:00,95.672,95.702,95.66,95.702,547199999.0
2007-01-19 19:53:00,95.685,95.701,95.641,95.687,743499993.0
2007-01-19 19:54:00,95.641,95.688,95.639,95.652,644300001.0
2007-01-19 19:55:00,95.706,95.712,95.676,95.685,429999995.0
2007-01-19 19:56:00,95.679,95.706,95.676,95.692,277799999.0
2007-01-19 19:57:00,95.69,95.707,95.65,95.665,364999999.0
2007-01-19 19:58:00,95.667,95.703,95.657,95.701,760300001.0
2007-01-19 19:59:00,95.698,95.712,95.656,95.692,653800000.0
2007-01-19 20:00:00,95.718,95.719,95.667,95.692,333999999.0
2007-01-19 20:01:00,95.71,95.72,95.691,95.699,531600000.0
2007-01-19 20:02:00,95.714,95.714,95.665,95.68,651099999.0
2007-01-19 20:03:00,95.68,95.708,95.649,95.676,352300001.0
2007-01-19 20:04:00,95.714,95.714,95.646,95.694,305099994.0
2007-01-19 20:05:00,95.684,95.717,95.658,95.689,512500001.0
2007-01-19 20:06:00,95.69,95.732,95.679,95.688,647800002.0
2007-01-19 20:07:00,95.665,95.715,95.664,95.71,759799995.0
2007-01-19 20:08:00,95.682,95.704,95.662,95.688,383999999.0
2007-01-19 20:09:00,95.686,95.706,95.676,95.692,711899999.0
2007-01-19 20:10:00,95.685,95.711,95.684,95.702,599600004.0
2007-01-19 20:11:00,95.688,95.69,95.627,95.627,827800006.0
2007-01-19 20:12:00,95.659,95.713,95.659,95.713,1430299998.0
2007-01-19 20:13:00,95.69,95.708,95.644,95.673,526100001.0
2007-01-19 20:14:00,95.702,95.71,95.653,95.671,529200001.0
2007-01-19 20:15:00,95.683,95.712,95.661,95.68,748799999.0
2007-01-19 20:16:00,95.677,95.723,95.641,95.705,683900002.0
2007-01-19 20:17:00,95.69,95.708,95.653,95.708,360299998.0
2007-01-19 20:18:00,95.717,95.718,95.674,95.699,197700000.0
2007-01-19 20:19:00,95.718,95.718,95.655,95.686,424799996.0
2007-01-19 20:20:00,95.699,95.725,95.693,95.714,791699998.0
2007-01-19 20:21:00,95.688,95.729,95.657,95.674,486299997.0
2007-01-19 20:22:00,95.701,95.715,95.672,95.703,841499993.0
2007-01-19 20:23:00,95.682,95.696,95.648,95.673,567699999.0
2007-01-19 20:24:00,95.682,95.7,95.643,95.698,267600001.0
2007-01-19 20:25:00,95.632,95.693,95.632,95.693,513499998.0
2007-01-19 20:26:00,95.694,95.694,95.623,95.646,590500000.0
2007-01-19 20:27:00,95.668,95.691,95.662,95.683,420699995.0
2007-01-19 20:28:00,95.681,95.69,95.626,95.626,1164299997.0
2007-01-19 20:29:00,95.67,95.694,95.628,95.691,1518499993.0
2007-01-19 20:30:00,95.671,95.699,95.632,95.646,1195399997.0
2007-01-19 20:31:00,95.685,95.708,95.652,95.654,1087500000.0
2007-01-19 20:32:00,95.705,95.722,95.687,95.71,1128799994.0
2007-01-19 20:33:00,95.66,95.715,95.643,95.707,608099992.0
2007-01-19 20:34:00,95.722,95.722,95.68,95.68,460599996.0
2007-01-19 20:35:00,95.688,95.705,95.671,95.683,438600001.0
2007-01-19 20:36:00,95.706,95.732,95.704,95.723,472399997.0
2007-01-19 20:37:00,95.716,95.716,95.662,95.697,603099999.0
2007-01-19 20:38:00,95.719,95.719,95.658,95.696,749100004.0
2007-01-19 20:39:00,95.705,95.736,95.683,95.696,612100004.0
2007-01-19 20:40:00,95.695,95.696,95.643,95.67,1272999999.0
2007-01-19 20:41:00,95.691,95.694,95.639,95.644,1019300001.0
2007-01-19 20:42:00,95.66,95.705,95.64,95.688,1299799992.0
2007-01-19 20:43:00,95.674,95.695,95.64,95.693,750399995.0
2007-01-19 20:44:00,95.666,95.697,95.656,95.677,832199998.0
2007-01-19 20:45:00,95.702,95.705,95.644,95.644,620000002.0
2007-01-19 20:46:00,95.701,95.707,95.678,95.678,568100005.0
2007-01-19 20:47:00,95.665,95.696,95.641,95.668,1005300001.0
2007-01-19 20:48:00,95.689,95.716,95.678,95.716,643999999.0
2007-01-19 20:49:00,95.716,95.716,95.647,95.658,509199997.0
2007-01-19 20:50:00,95.687,95.713,95.642,95.713,986199999.0
2007-01-19 20:51:00,95.677,95.709,95.649,95.709,497300003.0
2007-01-19 20:52:00,95.67,95.722,95.662,95.702,392899995.0
2007-01-19 20:53:00,95.655,95.706,95.645,95.684,1114599999.0
2007-01-19 20:54:00,95.642,95.709,95.642,95.709,558600001.0
2007-01-19 20:55:00,95.699,95.72,95.692,95.712,1110499993.0
2007-01-19 20:56:00,95.683,95.726,95.679,95.715,720300000.0
2007-01-19 20:57:00,95.715,95.715,95.657,95.657,743899996.0
2007-01-19 20:58:00,95.702,95.706,95.648,95.684,1351399991.0
2007-01-19 20:59:00,95.71,95.71,95.645,95.679,1159600000.0
2007-01-19 21:00:00,95.669,95.712,95.651,95.697,1152699996.0
2007-01-19 21:01:00,95.695,95.719,95.666,95.704,1042100005.0
2007-01-19 21:02:00,95.672,95.708,95.653,95.66,433399996.0
2007-01-19 21:03:00,95.69,95.704,95.654,95.682,405800003.0
2007-01-19 21:04:00,95.658,95.708,95.658,95.685,395499998.0
2007-01-19 21:05:00,95.645,95.701,95.621,95.672,704800000.0
2007-01-19 21:06:00,95.655,95.706,95.654,95.668,516400001.0
2007-01-19 21:07:00,95.701,95.716,95.666,95.686,765799999.0
2007-01-19 21:08:00,95.685,95.702,95.642,95.694,889700004.0
2007-01-19 21:09:00,95.679,95.701,95.645,95.694,336300001.0
2007-01-19 21:10:00,95.703,95.707,95.654,95.665,695700002.0
2007-01-19 21:11:00,95.709,95.709,95.659,95.659,517299998.0
2007-01-19 21:12:00,95.713,95.713,95.683,95.691,291400000.0
2007-01-19 21:13:00,95.651,95.69,95.642,95.646,373500002.0
2007-01-19 21:14:00,95.677,95.698,95.638,95.695,678199997.0
2007-01-19 21:15:00,95.67,95.694,95.649,95.67,1059699994.0
2007-01-19 21:16:00,95.663,95.7,95.637,95.637,1038600008.0
2007-01-19 21:17:00,95.629,95.682,95.623,95.654,907199998.0
2007-01-19 21:18:00,95.705,95.72,95.68,95.703,671299996.0
2007-01-19 21:19:00,95.702,95.733,95.64,95.694,940999991.0
2007-01-19 21:20:00,95.702,95.731,95.669,95.696,1129799992.0
2007-01-19 21:21:00,95.664,95.713,95.658,95.713,916400002.0
2007-01-19 21:22:00,95.677,95.712,95.656,95.679,881099995.0
2007-01-19 21:23:00,95.71,95.716,95.682,95.685,580799997.0
2007-01-19 21:24:00,95.688,95.688,95.628,95.651,934900000.0
2007-01-19 21:25:00,95.68,95.706,95.656,95.656,935099994.0
2007-01-19 21:26:00,95.644,95.674,95.612,95.65,446700003.0
2007-01-19 21:27:00,95.663,95.682,95.632,95.677,424099999.0
2007-01-19 21:28:00,95.667,95.683,95.639,95.67,434600001.0
2007-01-19 21:29:00,95.68,95.705,95.674,95.683,575100002.0
2007-01-19 21:30:00,95.644,95.673,95.604,95.616,332699999.0
2007-01-19 21:31:00,95.673,95.69,95.637,95.682,331499999.0
2007-01-19 21:32:00,95.661,95.685,95.619,95.682,354699999.0
2007-01-19 21:33:00,95.665,95.685,95.61,95.671,567199998.0
2007-01-19 21:34:00,95.691,95.691,95.634,95.647,213199998.0
2007-01-19 21:35:00,95.623,95.673,95.613,95.649,393000001.0
2007-01-19 21:36:00,95.64,95.675,95.63,95.655,464099999.0
2007-01-19 21:37:00,95.664,95.664,95.591,95.62,506600002.0
2007-01-19 21:38:00,95.64,95.658,95.634,95.652,87600000.0
2007-01-19 21:39:00,95.626,95.654,95.588,95.64,385899997.0
2007-01-19 21:40:00,95.66,95.684,95.639,95.652,512099993.0
2007-01-19 21:41:00,95.666,95.666,95.61,95.662,294799998.0
2007-01-19 21:42:00,95.667,95.68,95.654,95.662,327699999.0
2007-01-19 21:43:00,95.654,95.674,95.634,95.673,302000001.0
2007-01-19 21:44:00,95.617,95.675,95.614,95.675,848700002.0
2007-01-19 21:45:00,95.644,95.695,95.631,95.637,413700005.0
2007-01-19 21:46:00,95.672,95.677,95.609,95.609,166499997.0
2007-01-19 21:47:00,95.606,95.682,95.606,95.682,423999998.0
2007-01-19 21:48:00,95.675,95.675,95.609,95.619,694400001.0
2007-01-19 21:49:00,95.62,95.695,95.62,95.695,255299998.0
2007-01-19 21:50:00,95.677,95.704,95.67,95.704,193999998.0
2007-01-19 21:51:00,95.684,95.705,95.666,95.7,338900000.0
2007-01-19 21:52:00,95.704,95.721,95.69,95.703,150000002.0
2007-01-19 21:53:00,95.705,95.705,95.644,95.655,473199998.0
2007-01-19 21:54:00,95.689,95.705,95.664,95.678,257599999.0
2007-01-19 21:55:00,95.675,95.675,95.624,95.643,246599999.0
2007-01-19 21:56:00,95.668,95.682,95.624,95.624,311599997.0
2007-01-19 21:57:00,95.671,95.671,95.635,95.643,148700002.0
2007-01-19 21:58:00,95.627,95.694,95.627,95.694,113400002.0
2007-01-19 21:59:00,95.705,95.723,95.697,95.713,320800001.0
2007-01-19 22:00:00,95.705,95.741,95.686,95.721,555000002.0
2007-01-19 22:01:00,95.737,95.748,95.681,95.725,685599997.0
2007-01-19 22:02:00,95.708,95.764,95.697,95.764,609300001.0
2007-01-19 22:03:00,95.758,95.79,95.756,95.772,499400001.0
2007-01-19 22:04:00,95.777,95.777,95.721,95.746,716899997.0
2007-01-19 22:05:00,95.757,95.758,95.723,95.723,207699999.0
2007-01-19 22:06:00,95.761,95.761,95.729,95.742,241999999.0
2007-01-19 22:07:00,95.739,95.757,95.711,95.718,262200000.0
2007-01-19 22:08:00,95.71,95.731,95.71,95.726,141999999.0
2007-01-19 22:09:00,95.723,95.733,95.703,95.703,233799999.0
2007-01-19 22:10:00,95.73,95.73,95.652,95.652,138500001.0
2007-01-19 22:11:00,95.659,95.731,95.645,95.692,444900000.0
2007-01-19 22:12:00,95.684,95.706,95.65,95.66,350800001.0
2007-01-19 22:13:00,95.661,95.705,95.637,95.655,409199996.0
2007-01-19 22:14:00,95.706,95.706,95.658,95.679,348099992.0
2007-01-19 22:15:00,95.65,95.72,95.65,95.717,244800004.0
2007-01-19 22:16:00,95.69,95.71,95.652,95.705,358499997.0
2007-01-19 22:17:00,95.713,95.729,95.697,95.71,190500000.0
2007-01-19 22:18:00,95.699,95.718,95.667,95.716,485699997.0
2007-01-19 22:19:00,95.708,95.731,95.68,95.726,374299996.0
2007-01-19 22:20:00,95.708,95.735,95.679,95.735,253799997.0
2007-01-19 22:21:00,95.709,95.727,95.697,95.7,330199999.0
2007-01-19 22:22:00,95.741,95.741,95.705,95.72,340100003.0
2007-01-19 22:23:00,95.745,95.757,95.709,95.732,511399996.0
2007-01-19 22:24:00,95.744,95.768,95.703,95.728,297000000.0
2007-01-19 22:25:00,95.741,95.76,95.741,95.758,168800001.0
2007-01-19 22:26:00,95.743,95.764,95.714,95.742,102800000.0
2007-01-19 22:27:00,95.753,95.775,95.708,95.741,652199999.0
2007-01-19 22:28:00,95.727,95.763,95.705,95.752,306099997.0
2007-01-19 22:29:00,95.756,95.756,95.7,95.716,314799997.0
2007-01-19 22:30:00,95.705,95.738,95.691,95.708,141100001.0
2007-01-19 22:31:00,95.713,95.757,95.686,95.727,676700003.0
2007-01-19 22:32:00,95.751,95.751,95.699,95.714,221100000.0
2007-01-19 22:33:00,95.743,95.758,95.714,95.726,639800000.0
2007-01-19 22:34:00,95.738,95.738,95.682,95.682,524499996.0
2007-01-19 22:35:00,95.703,95.735,95.687,95.695,301699998.0
2007-01-19 22:36:00,95.718,95.739,95.695,95.728,362099997.0
2007-01-19 22:37:00,95.724,95.724,95.691,95.691,210999999.0
2007-01-19 22:38:00,95.688,95.706,95.662,95.691,121900001.0
2007-01-19 22:39:00,95.702,95.732,95.67,95.685,396300001.0
2007-01-19 22:40:00,95.649,95.723,95.645,95.719,276099999.0
2007-01-19 22:41:00,95.648,95.741,95.648,95.741,200000001.0
2007-01-19 22:42:00,95.751,95.751,95.719,95.733,301499995.0
2007-01-19 22:43:00,95.725,95.733,95.686,95.7,331999997.0
2007-01-19 22:44:00,95.714,95.747,95.712,95.746,395299999.0
2007-01-19 22:45:00,95.716,95.745,95.685,95.705,618000001.0
2007-01-19 22:46:00,95.673,95.721,95.665,95.69,188299999.0
2007-01-19 22:47:00,95.734,95.734,95.67,95.688,318500001.0
2007-01-19 22:48:00,95.697,95.75,95.677,95.692,308800001.0
2007-01-19 22:49:00,95.742,95.742,95.687,95.692,181800001.0
2007-01-19 22:50:00,95.713,95.756,95.704,95.756,221000001.0
2007-01-19 22:51:00,95.731,95.772,95.716,95.772,204399999.0
2007-01-19 22:52:00,95.744,95.771,95.721,95.727,250300000.0
2007-01-19 22:53:00,95.772,95.772,95.713,95.72,685399997.0
2007-01-19 22:54:00,95.697,95.737,95.689,95.726,331900000.0
2007-01-19 22:55:00,95.76,95.77,95.737,95.737,297700003.0
2007-01-19 22:56:00,95.71,95.739,95.68,95.698,265699998.0
2007-01-19 22:57:00,95.716,95.736,95.67,95.735,262700001.0
2007-01-19 22:58:00,95.718,95.725,95.669,95.691,155799999.0
2007-01-19 22:59:00,95.69,95.72,95.58,95.649,394300003.0
2007-01-19 23:00:00,95.703,95.728,95.675,95.688,227899997.0
2007-01-19 23:01:00,95.71,95.71,95.602,95.649,195400002.0
2007-01-19 23:02:00,95.682,95.716,95.677,95.692,108400000.0
2007-01-19 23:03:00,95.718,95.718,95.672,95.678,116300000.0
2007-01-19 23:04:00,95.709,95.73,95.696,95.725,177499998.0
2007-01-19 23:05:00,95.65,95.712,95.65,95.711,155499999.0
2007-01-19 23:06:00,95.695,95.706,95.656,95.692,328599999.0
2007-01-19 23:07:00,95.658,95.682,95.629,95.653,175200001.0
2007-01-19 23:08:00,95.67,95.688,95.646,95.648,220500001.0
2007-01-19 23:09:00,95.702,95.702,95.614,95.614,154500001.0
2007-01-19 23:10:00,95.695,95.707,95.656,95.656,253500000.0
2007-01-19 23:11:00,95.703,95.728,95.686,95.728,237499996.0
2007-01-19 23:12:00,95.688,95.716,95.672,95.716,193799999.0
2007-01-19 23:13:00,95.708,95.734,95.69,95.719,174800000.0
2007-01-19 23:14:00,95.71,95.739,95.702,95.739,189200004.0
2007-01-19 23:15:00,95.68,95.73,95.663,95.73,151499997.0
2007-01-19 23:16:00,95.705,95.735,95.68,95.713,138400002.0
2007-01-19 23:17:00,95.711,95.733,95.677,95.695,230599996.0
2007-01-19 23:18:00,95.728,95.749,95.703,95.735,197299999.0
2007-01-19 23:19:00,95.728,95.741,95.705,95.741,162399998.0
2007-01-19 23:20:00,95.738,95.738,95.684,95.706,284099999.0
2007-01-19 23:21:00,95.697,95.719,95.683,95.697,164399999.0
2007-01-19 23:22:00,95.708,95.726,95.672,95.723,143299999.0
2007-01-19 23:23:00,95.705,95.724,95.688,95.717,282899998.0
2007-01-19 23:24:00,95.695,95.745,95.687,95.733,144400000.0
2007-01-19 23:25:00,95.747,95.753,95.684,95.691,177700000.0
2007-01-19 23:26:00,95.712,95.733,95.672,95.688,216700002.0
2007-01-19 23:27:00,95.727,95.757,95.707,95.757,242999997.0
2007-01-19 23:28:00,95.753,95.756,95.724,95.753,231099997.0
2007-01-19 23:29:00,95.692,95.743,95.685,95.743,134100001.0
2007-01-19 23:30:00,95.7,95.74,95.687,95.712,146100000.0
2007-01-19 23:31:00,95.709,95.742,95.685,95.72,163699999.0
2007-01-19 23:32:00,95.684,95.748,95.684,95.732,153299999.0
2007-01-19 23:33:00,95.741,95.742,95.686,95.724,153900002.0
2007-01-19 23:34:00,95.703,95.728,95.674,95.728,225700002.0
2007-01-19 23:35:00,95.693,95.725,95.684,95.684,173000000.0
2007-01-19 23:36:00,95.715,95.735,95.689,95.735,339099997.0
2007-01-19 23:37:00,95.717,95.731,95.679,95.709,167699997.0
2007-01-19 23:38:00,95.712,95.742,95.699,95.73,129899999.0
2007-01-19 23:39:00,95.703,95.732,95.623,95.696,229700003.0
2007-01-19 23:40:00,95.696,95.746,95.696,95.742,214600001.0
2007-01-19 23:41:00,95.732,95.748,95.691,95.713,290899996.0
2007-01-19 23:42:00,95.767,95.775,95.72,95.72,256899999.0
2007-01-19 23:43:00,95.701,95.73,95.694,95.718,171199999.0
2007-01-19 23:44:00,95.743,95.745,95.71,95.726,230700000.0
2007-01-19 23:45:00,95.709,95.738,95.701,95.714,180900000.0
2007-01-19 23:46:00,95.75,95.769,95.738,95.75,231300000.0
2007-01-19 23:47:00,95.716,95.726,95.687,95.695,217900002.0
2007-01-19 23:48:00,95.733,95.75,95.731,95.745,63200000.0
2007-01-19 23:49:00,95.688,95.732,95.688,95.71,219999998.0
2007-01-19 23:50:00,95.712,95.731,95.697,95.704,137600001.0
2007-01-19 23:51:00,95.722,95.735,95.68,95.68,147899998.0
2007-01-19 23:52:00,95.727,95.728,95.661,95.667,115200000.0
2007-01-19 23:53:00,95.649,95.696,95.635,95.662,207800001.0
2007-01-19 23:54:00,95.671,95.695,95.666,95.689,181100000.0
2007-01-19 23:55:00,95.71,95.715,95.664,95.664,163000000.0
2007-01-19 23:56:00,95.717,95.717,95.658,95.658,141000001.0
2007-01-19 23:57:00,95.708,95.714,95.685,95.693,170299997.0
2007-01-19 23:58:00,95.661,95.718,95.661,95.69,109200000.0
2007-01-19 23:59:00,95.677,95.717,95.665,95.707,197100003.0
2007-01-22 00:00:00,95.654,95.7,95.645,95.666,155600001.0
2007-01-22 00:01:00,95.649,95.672,95.645,95.665,232699999.0
2007-01-22 00:02:00,95.657,95.671,95.635,95.66,148500000.0
2007-01-22 00:03:00,95.648,95.686,95.648,95.686,222599999.0
2007-01-22 00:04:00,95.625,95.66,95.604,95.66,168099996.0
2007-01-22 00:05:00,95.65,95.663,95.633,95.635,132200000.0
2007-01-22 00:06:00,95.642,95.668,95.633,95.652,278199998.0
2007-01-22 00:07:00,95.625,95.657,95.625,95.642,198899995.0
2007-01-22 00:08:00,95.628,95.642,95.611,95.623,169399999.0
2007-01-22 00:09:00,95.642,95.645,95.608,95.628,219899998.0
2007-01-22 00:10:00,95.629,95.65,95.616,95.635,285000000.0
2007-01-22 00:11:00,95.633,95.646,95.609,95.624,181499998.0
2007-01-22 00:12:00,95.637,95.641,95.602,95.602,174100000.0
2007-01-22 00:13:00,95.609,95.633,95.572,95.583,182700000.0
2007-01-22 00:14:00,95.561,95.581,95.544,95.556,155200000.0
2007-01-22 00:15:00,95.554,95.579,95.541,95.548,215000000.0
2007-01-22 00:16:00,95.528,95.552,95.509,95.54,121200001.0
2007-01-22 00:17:00,95.53,95.545,95.515,95.532,135500001.0
2007-01-22 00:18:00,95.518,95.557,95.506,95.529,263099999.0
2007-01-22 00:19:00,95.542,95.558,95.51,95.525,143900002.0
2007-01-22 00:20:00,95.513,95.558,95.513,95.558,174400000.0
2007-01-22 00:21:00,95.548,95.559,95.526,95.534,293999999.0
2007-01-22 00:22:00,95.551,95.577,95.541,95.543,261099995.0
2007-01-22 00:23:00,95.534,95.559,95.52,95.525,226100000.0
2007-01-22 00:24:00,95.51,95.537,95.51,95.537,173400001.0
2007-01-22 00:25:00,95.547,95.548,95.515,95.515,212099997.0
2007-01-22 00:26:00,95.52,95.549,95.515,95.538,196199999.0
2007-01-22 00:27:00,95.542,95.546,95.519,95.529,234100005.0
2007-01-22 00:28:00,95.531,95.567,95.527,95.55,170500000.0
2007-01-22 00:29:00,95.543,95.569,95.531,95.546,155200002.0
2007-01-22 00:30:00,95.553,95.602,95.538,95.573,79499998.0
2007-01-22 00:31:00,95.583,95.59,95.557,95.559,182099998.0
2007-01-22 00:32:00,95.574,95.589,95.549,95.563,172999999.0
2007-01-22 00:33:00,95.575,95.583,95.547,95.553,235599999.0
2007-01-22 00:34:00,95.553,95.588,95.538,95.566,249499999.0
2007-01-22 00:35:00,95.583,95.59,95.56,95.56,148000000.0
2007-01-22 00:36:00,95.558,95.587,95.543,95.587,320000000.0
2007-01-22 00:37:00,95.568,95.592,95.546,95.547,290500000.0
2007-01-22 00:38:00,95.562,95.587,95.539,95.562,242200002.0
2007-01-22 00:39:00,95.59,95.602,95.567,95.602,231199999.0
2007-01-22 00:40:00,95.578,95.592,95.544,95.544,118800001.0
2007-01-22 00:41:00,95.561,95.591,95.561,95.572,195600002.0
2007-01-22 00:42:00,95.536,95.585,95.536,95.579,331000001.0
2007-01-22 00:43:00,95.546,95.576,95.539,95.575,158300001.0
2007-01-22 00:44:00,95.559,95.646,95.559,95.563,192200002.0
2007-01-22 00:45:00,95.559,95.593,95.558,95.586,160599999.0
2007-01-22 00:46:00,95.577,95.594,95.574,95.594,97399999.0
2007-01-22 00:47:00,95.588,95.613,95.571,95.59,184400003.0
2007-01-22 00:48:00,95.599,95.619,95.566,95.602,153300002.0
2007-01-22 00:49:00,95.629,95.638,95.604,95.638,230800001.0
2007-01-22 00:50:00,95.617,95.654,95.617,95.625,172900000.0
2007-01-22 00:51:00,95.637,95.653,95.62,95.645,284600002.0
2007-01-22 00:52:00,95.632,95.651,95.607,95.607,296600002.0
2007-01-22 00:53:00,95.614,95.646,95.613,95.646,254199996.0
2007-01-22 00:54:00,95.644,95.644,95.62,95.621,177100001.0
2007-01-22 00:55:00,95.633,95.659,95.61,95.639,235400001.0
2007-01-22 00:56:00,95.653,95.673,95.624,95.631,143999998.0
2007-01-22 00:57:00,95.659,95.659,95.632,95.632,137299999.0
2007-01-22 00:58:00,95.64,95.64,95.617,95.624,207100002.0
2007-01-22 00:59:00,95.634,95.652,95.619,95.65,133100000.0
2007-01-22 01:00:00,95.649,95.676,95.607,95.607,328000000.0
2007-01-22 01:01:00,95.613,95.623,95.585,95.609,212399998.0
2007-01-22 01:02:00,95.587,95.613,95.567,95.595,222300000.0
2007-01-22 01:03:00,95.587,95.607,95.56,95.592,240400001.0
2007-01-22 01:04:00,95.585,95.606,95.568,95.606,200299998.0
2007-01-22 01:05:00,95.572,95.613,95.572,95.588,94900001.0
2007-01-22 01:06:00,95.605,95.618,95.585,95.612,141699999.0
2007-01-22 01:07:00,95.584,95.602,95.572,95.592,211800000.0
2007-01-22 01:08:00,95.607,95.619,95.586,95.592,150400000.0
2007-01-22 01:09:00,95.595,95.601,95.569,95.58,226600000.0
2007-01-22 01:10:00,95.593,95.599,95.577,95.583,176399997.0
2007-01-22 01:11:00,95.591,95.608,95.573,95.594,249300002.0
2007-01-22 01:12:00,95.578,95.609,95.574,95.575,153199999.0
2007-01-22 01:13:00,95.587,95.62,95.587,95.615,175499996.0
2007-01-22 01:14:00,95.583,95.62,95.574,95.582,276599997.0
2007-01-22 01:15:00,95.615,95.642,95.591,95.622,273400002.0
2007-01-22 01:16:00,95.602,95.62,95.598,95.617,181900000.0
2007-01-22 01:17:00,95.63,95.637,95.578,95.578,238499998.0
2007-01-22 01:18:00,95.579,95.613,95.568,95.587,96799999.0
2007-01-22 01:19:00,95.624,95.645,95.594,95.64,302999999.0
2007-01-22 01:20:00,95.582,95.647,95.582,95.643,237099996.0
2007-01-22 01:21:00,95.631,95.633,95.6,95.605,200500000.0
2007-01-22 01:22:00,95.64,95.651,95.607,95.607,148299997.0
2007-01-22 01:23:00,95.626,95.645,95.615,95.617,159600000.0
2007-01-22 01:24:00,95.615,95.635,95.603,95.625,142300000.0
2007-01-22 01:25:00,95.631,95.641,95.615,95.618,262699998.0
2007-01-22 01:26:00,95.614,95.635,95.594,95.622,135299999.0
2007-01-22 01:27:00,95.65,95.66,95.622,95.623,234000001.0
2007-01-22 01:28:00,95.617,95.637,95.601,95.615,151900001.0
2007-01-22 01:29:00,95.646,95.66,95.629,95.635,215999998.0
2007-01-22 01:30:00,95.605,95.638,95.576,95.598,162999998.0
2007-01-22 01:31:00,95.622,95.64,95.597,95.609,311099999.0
2007-01-22 01:32:00,95.606,95.616,95.582,95.595,210699998.0
2007-01-22 01:33:00,95.617,95.617,95.583,95.594,162199999.0
2007-01-22 01:34:00,95.566,95.62,95.566,95.611,229599998.0
2007-01-22 01:35:00,95.603,95.603,95.554,95.554,148700000.0
2007-01-22 01:36:00,95.585,95.599,95.567,95.579,121900001.0
2007-01-22 01:37:00,95.576,95.608,95.576,95.608,155799999.0
2007-01-22 01:38:00,95.561,95.601,95.561,95.595,217900001.0
2007-01-22 01:39:00,95.604,95.633,95.587,95.632,283600002.0
2007-01-22 01:40:00,95.608,95.631,95.597,95.62,283699999.0
2007-01-22 01:41:00,95.632,95.632,95.593,95.618,134100000.0
2007-01-22 01:42:00,95.58,95.627,95.572,95.624,176300000.0
2007-01-22 01:43:00,95.593,95.628,95.578,95.608,159299998.0
2007-01-22 01:44:00,95.61,95.64,95.608,95.634,226099999.0
2007-01-22 01:45:00,95.638,95.652,95.617,95.617,198600000.0
2007-01-22 01:46:00,95.614,95.644,95.602,95.614,192099998.0
2007-01-22 01:47:00,95.642,95.653,95.631,95.641,193899998.0
2007-01-22 01:48:00,95.62,95.661,95.62,95.661,290299996.0
2007-01-22 01:49:00,95.628,95.649,95.621,95.635,216199999.0
2007-01-22 01:50:00,95.621,95.648,95.609,95.648,156799999.0
2007-01-22 01:51:00,95.64,95.651,95.625,95.625,214199998.0
2007-01-22 01:52:00,95.614,95.658,95.605,95.632,212299998.0
2007-01-22 01:53:00,95.63,95.666,95.624,95.644,204799996.0
2007-01-22 01:54:00,95.66,95.66,95.611,95.631,143100001.0
2007-01-22 01:55:00,95.655,95.675,95.654,95.675,108600003.0
2007-01-22 01:56:00,95.639,95.673,95.639,95.657,191099996.0
2007-01-22 01:57:00,95.648,95.662,95.618,95.635,140700001.0
2007-01-22 01:58:00,95.636,95.662,95.634,95.661,189400001.0
2007-01-22 01:59:00,95.643,95.657,95.615,95.635,276100000.0
2007-01-22 02:00:00,95.66,95.674,95.65,95.662,104799999.0
2007-01-22 02:01:00,95.676,95.685,95.652,95.685,219499999.0
2007-01-22 02:02:00,95.665,95.686,95.652,95.678,233600003.0
2007-01-22 02:03:00,95.657,95.685,95.654,95.665,197199999.0
2007-01-22 02:04:00,95.671,95.693,95.655,95.665,314999997.0
2007-01-22 02:05:00,95.66,95.696,95.651,95.673,111300001.0
2007-01-22 02:06:00,95.679,95.687,95.657,95.668,172899997.0
2007-01-22 02:07:00,95.678,95.693,95.668,95.684,284899998.0
2007-01-22 02:08:00,95.668,95.72,95.668,95.714,195699998.0
2007-01-22 02:09:00,95.707,95.732,95.698,95.731,136399999.0
2007-01-22 02:10:00,95.679,95.732,95.679,95.732,117200000.0
2007-01-22 02:11:00,95.731,95.731,95.702,95.702,297999999.0
2007-01-22 02:12:00,95.701,95.723,95.694,95.704,185999999.0
2007-01-22 02:13:00,95.715,95.732,95.695,95.71,127500000.0
2007-01-22 02:14:00,95.682,95.714,95.668,95.668,202200000.0
2007-01-22 02:15:00,95.725,95.725,95.685,95.704,290500003.0
2007-01-22 02:16:00,95.716,95.726,95.696,95.708,184699999.0
2007-01-22 02:17:00,95.734,95.748,95.701,95.725,99800000.0
2007-01-22 02:18:00,95.761,95.778,95.734,95.758,139400001.0
2007-01-22 02:19:00,95.786,95.787,95.756,95.756,196400002.0
2007-01-22 02:20:00,95.764,95.781,95.756,95.781,123099999.0
2007-01-22 02:21:00,95.783,95.79,95.754,95.764,271900002.0
2007-01-22 02:22:00,95.791,95.82,95.781,95.801,172600001.0
2007-01-22 02:23:00,95.81,95.825,95.795,95.808,249799998.0
2007-01-22 02:24:00,95.809,95.825,95.788,95.807,135999998.0
2007-01-22 02:25:00,95.802,95.842,95.802,95.836,130299999.0
2007-01-22 02:26:00,95.847,95.848,95.823,95.823,176499998.0
2007-01-22 02:27:00,95.844,95.86,95.832,95.847,295299997.0
2007-01-22 02:28:00,95.85,95.85,95.82,95.83,193800001.0
2007-01-22 02:29:00,95.819,95.842,95.813,95.825,194299997.0
2007-01-22 02:30:00,95.825,95.837,95.792,95.819,139799999.0
2007-01-22 02:31:00,95.835,95.853,95.817,95.817,218200002.0
2007-01-22 02:32:00,95.827,95.859,95.827,95.845,234400000.0
2007-01-22 02:33:00,95.838,95.857,95.811,95.839,147800002.0
2007-01-22 02:34:00,95.85,95.85,95.822,95.829,171200001.0
2007-01-22 02:35:00,95.817,95.852,95.817,95.843,190200001.0
2007-01-22 02:36:00,95.858,95.901,95.851,95.876,130000000.0
2007-01-22 02:37:00,95.887,95.897,95.863,95.863,232600000.0
2007-01-22 02:38:00,95.889,95.895,95.864,95.866,228799997.0
2007-01-22 02:39:00,95.871,95.894,95.859,95.886,178499998.0
2007-01-22 02:40:00,95.884,95.911,95.884,95.89,189399998.0
2007-01-22 02:41:00,95.868,95.888,95.837,95.857,180200000.0
2007-01-22 02:42:00,95.828,95.858,95.82,95.858,152800000.0
2007-01-22 02:43:00,95.856,95.856,95.793,95.802,190600000.0
2007-01-22 02:44:00,95.805,95.822,95.795,95.809,114499998.0
2007-01-22 02:45:00,95.819,95.83,95.793,95.801,207900000.0
2007-01-22 02:46:00,95.846,95.875,95.827,95.853,221600000.0
2007-01-22 02:47:00,95.871,95.871,95.843,95.845,225599998.0
2007-01-22 02:48:00,95.848,95.866,95.832,95.854,175900000.0
2007-01-22 02:49:00,95.869,95.878,95.84,95.84,158099997.0
2007-01-22 02:50:00,95.841,95.866,95.819,95.848,252199998.0
2007-01-22 02:51:00,95.812,95.856,95.811,95.856,175399999.0
2007-01-22 02:52:00,95.831,95.869,95.83,95.861,195600000.0
2007-01-22 02:53:00,95.863,95.863,95.818,95.818,228899999.0
2007-01-22 02:54:00,95.843,95.852,95.825,95.83,168699999.0
2007-01-22 02:55:00,95.856,95.856,95.823,95.823,240500003.0
2007-01-22 02:56:00,95.83,95.831,95.807,95.807,269799998.0
2007-01-22 02:57:00,95.831,95.839,95.801,95.838,259199996.0
2007-01-22 02:58:00,95.834,95.834,95.805,95.815,196799998.0
2007-01-22 02:59:00,95.843,95.853,95.831,95.838,120000000.0
2007-01-22 03:00:00,95.815,95.852,95.815,95.852,165200001.0
2007-01-22 03:01:00,95.836,95.846,95.819,95.828,141500003.0
2007-01-22 03:02:00,95.827,95.845,95.826,95.828,160400003.0
2007-01-22 03:03:00,95.823,95.848,95.803,95.833,235800003.0
2007-01-22 03:04:00,95.844,95.845,95.813,95.831,107299999.0
2007-01-22 03:05:00,95.825,95.846,95.815,95.828,135099998.0
2007-01-22 03:06:00,95.811,95.867,95.803,95.842,224799998.0
2007-01-22 03:07:00,95.863,95.879,95.821,95.835,184899999.0
2007-01-22 03:08:00,95.867,95.867,95.84,95.85,202399997.0
2007-01-22 03:09:00,95.856,95.861,95.837,95.841,226300002.0
2007-01-22 03:10:00,95.843,95.866,95.827,95.865,204499998.0
2007-01-22 03:11:00,95.858,95.858,95.837,95.846,126100002.0
2007-01-22 03:12:00,95.859,95.872,95.832,95.85,278800002.0
2007-01-22 03:13:00,95.827,95.852,95.825,95.83,186600000.0
2007-01-22 03:14:00,95.849,95.86,95.819,95.833,175799998.0
2007-01-22 03:15:00,95.828,95.842,95.807,95.827,135099999.0
2007-01-22 03:16:00,95.815,95.845,95.804,95.842,237099997.0
2007-01-22 03:17:00,95.839,95.851,95.822,95.822,242699997.0
2007-01-22 03:18:00,95.855,95.855,95.824,95.829,232200002.0
2007-01-22 03:19:00,95.837,95.837,95.804,95.813,158199999.0
2007-01-22 03:20:00,95.84,95.846,95.813,95.816,209000001.0
2007-01-22 03:21:00,95.821,95.841,95.794,95.81,167600000.0
2007-01-22 03:22:00,95.822,95.86,95.822,95.83,218099998.0
2007-01-22 03:23:00,95.852,95.857,95.836,95.843,229100001.0
2007-01-22 03:24:00,95.833,95.857,95.812,95.832,294100001.0
2007-01-22 03:25:00,95.819,95.837,95.808,95.824,273200000.0
2007-01-22 03:26:00,95.831,95.845,95.811,95.811,241899997.0
2007-01-22 03:27:00,95.823,95.848,95.816,95.848,146200001.0
2007-01-22 03:28:00,95.788,95.831,95.785,95.831,203300001.0
2007-01-22 03:29:00,95.836,95.836,95.785,95.785,301199996.0
2007-01-22 03:30:00,95.823,95.836,95.812,95.831,155200000.0
2007-01-22 03:31:00,95.837,95.838,95.806,95.82,198299999.0
2007-01-22 03:32:00,95.8,95.828,95.78,95.811,117100001.0
2007-01-22 03:33:00,95.795,95.808,95.771,95.78,203199999.0
2007-01-22 03:34:00,95.815,95.825,95.785,95.81,181900003.0
2007-01-22 03:35:00,95.818,95.841,95.801,95.801,305499997.0
2007-01-22 03:36:00,95.808,95.83,95.79,95.83,180199996.0
2007-01-22 03:37:00,95.829,95.829,95.793,95.804,201999999.0
2007-01-22 03:38:00,95.826,95.834,95.803,95.83,235599997.0
2007-01-22 03:39:00,95.814,95.843,95.814,95.835,211299996.0
2007-01-22 03:40:00,95.791,95.828,95.776,95.808,240000001.0
2007-01-22 03:41:00,95.822,95.853,95.807,95.82,191500000.0
2007-01-22 03:42:00,95.789,95.821,95.779,95.796,127100001.0
2007-01-22 03:43:00,95.801,95.827,95.766,95.797,231000000.0
2007-01-22 03:44:00,95.817,95.832,95.789,95.806,214600003.0
2007-01-22 03:45:00,95.812,95.825,95.798,95.82,146499999.0
2007-01-22 03:46:00,95.808,95.83,95.8,95.823,191900000.0
2007-01-22 03:47:00,95.829,95.831,95.803,95.828,302199996.0
2007-01-22 03:48:00,95.811,95.822,95.79,95.802,175899999.0
2007-01-22 03:49:00,95.816,95.831,95.796,95.817,168299998.0
2007-01-22 03:50:00,95.777,95.809,95.777,95.809,100599999.0
2007-01-22 03:51:00,95.766,95.802,95.758,95.802,212599998.0
2007-01-22 03:52:00,95.782,95.816,95.782,95.816,171399999.0
2007-01-22 03:53:00,95.775,95.826,95.757,95.801,190700003.0
2007-01-22 03:54:00,95.788,95.831,95.771,95.791,212599999.0
2007-01-22 03:55:00,95.814,95.82,95.788,95.811,208499996.0
2007-01-22 03:56:00,95.776,95.816,95.771,95.808,294799999.0
2007-01-22 03:57:00,95.806,95.837,95.806,95.812,197799998.0
2007-01-22 03:58:00,95.786,95.832,95.782,95.808,138800000.0
2007-01-22 03:59:00,95.815,95.832,95.8,95.825,255000001.0
2007-01-22 04:00:00,95.827,95.827,95.768,95.773,272400001.0
2007-01-22 04:01:00,95.797,95.815,95.775,95.795,156100001.0
2007-01-22 04:02:00,95.773,95.798,95.762,95.779,160199997.0
2007-01-22 04:03:00,95.819,95.819,95.799,95.799,77400000.0
2007-01-22 04:04:00,95.776,95.806,95.764,95.772,253800000.0
2007-01-22 04:05:00,95.81,95.821,95.793,95.808,143199999.0
2007-01-22 04:06:00,95.798,95.798,95.752,95.777,119400001.0
2007-01-22 04:07:00,95.787,95.801,95.761,95.793,302699999.0
2007-01-22 04:08:00,95.784,95.795,95.758,95.77,114100000.0
2007-01-22 04:09:00,95.766,95.785,95.752,95.78,114399998.0
2007-01-22 04:10:00,95.763,95.792,95.747,95.766,222900000.0
2007-01-22 04:11:00,95.783,95.783,95.752,95.756,105800001.0
2007-01-22 04:12:00,95.789,95.796,95.748,95.748,182400002.0
2007-01-22 04:13:00,95.774,95.807,95.752,95.807,303799998.0
2007-01-22 04:14:00,95.81,95.81,95.78,95.789,118099999.0
2007-01-22 04:15:00,95.808,95.816,95.789,95.792,258599999.0
2007-01-22 04:16:00,95.763,95.828,95.758,95.802,199500001.0
2007-01-22 04:17:00,95.824,95.828,95.789,95.812,171900002.0
2007-01-22 04:18:00,95.788,95.819,95.775,95.794,172800001.0
2007-01-22 04:19:00,95.815,95.842,95.798,95.813,304700000.0
2007-01-22 04:20:00,95.827,95.83,95.788,95.803,272199999.0
2007-01-22 04:21:00,95.818,95.818,95.792,95.793,165600000.0
2007-01-22 04:22:00,95.796,95.814,95.781,95.811,277100002.0
2007-01-22 04:23:00,95.795,95.833,95.794,95.798,252999999.0
2007-01-22 04:24:00,95.786,95.843,95.77,95.825,146800000.0
2007-01-22 04:25:00,95.82,95.841,95.807,95.827,216299999.0
2007-01-22 04:26:00,95.802,95.837,95.798,95.808,183900001.0
2007-01-22 04:27:00,95.831,95.85,95.815,95.846,138900002.0
2007-01-22 04:28:00,95.835,95.855,95.816,95.842,130800001.0
2007-01-22 04:29:00,95.825,95.849,95.81,95.826,220199999.0
2007-01-22 04:30:00,95.81,95.841,95.807,95.823,233100002.0
2007-01-22 04:31:00,95.826,95.853,95.82,95.838,212900001.0
2007-01-22 04:32:00,95.806,95.846,95.8,95.846,159399998.0
2007-01-22 04:33:00,95.832,95.861,95.821,95.852,217500001.0
2007-01-22 04:34:00,95.813,95.855,95.809,95.841,143199999.0
2007-01-22 04:35:00,95.845,95.867,95.829,95.847,133899999.0
2007-01-22 04:36:00,95.819,95.846,95.819,95.826,110000001.0
2007-01-22 04:37:00,95.849,95.858,95.828,95.836,206700002.0
2007-01-22 04:38:00,95.842,95.855,95.822,95.853,211100002.0
2007-01-22 04:39:00,95.816,95.848,95.814,95.848,274400000.0
2007-01-22 04:40:00,95.852,95.852,95.812,95.814,251899997.0
2007-01-22 04:41:00,95.832,95.846,95.812,95.826,167400000.0
2007-01-22 04:42:00,95.803,95.829,95.775,95.809,183500001.0
2007-01-22 04:43:00,95.801,95.837,95.8,95.804,283800006.0
2007-01-22 04:44:00,95.822,95.836,95.8,95.817,157500000.0
2007-01-22 04:45:00,95.807,95.853,95.807,95.841,267599995.0
2007-01-22 04:46:00,95.811,95.832,95.807,95.827,167000001.0
2007-01-22 04:47:00,95.802,95.824,95.789,95.824,150900001.0
2007-01-22 04:48:00,95.802,95.821,95.778,95.788,198900001.0
2007-01-22 04:49:00,95.799,95.817,95.781,95.795,259700003.0
2007-01-22 04:50:00,95.797,95.818,95.777,95.8,228299999.0
2007-01-22 04:51:00,95.814,95.82,95.78,95.783,266600001.0
2007-01-22 04:52:00,95.806,95.832,95.786,95.832,175799999.0
2007-01-22 04:53:00,95.849,95.849,95.789,95.8,265799994.0
2007-01-22 04:54:00,95.818,95.827,95.793,95.807,220900000.0
2007-01-22 04:55:00,95.801,95.806,95.778,95.783,195599998.0
2007-01-22 04:56:00,95.82,95.824,95.799,95.806,120500000.0
2007-01-22 04:57:00,95.791,95.813,95.769,95.801,121400000.0
2007-01-22 04:58:00,95.798,95.813,95.772,95.789,104799999.0
2007-01-22 04:59:00,95.786,95.786,95.762,95.764,89100000.0
2007-01-22 05:00:00,95.789,95.789,95.764,95.774,157900003.0
2007-01-22 05:01:00,95.74,95.791,95.74,95.775,205200000.0
2007-01-22 05:02:00,95.803,95.804,95.777,95.777,172499999.0
2007-01-22 05:03:00,95.773,95.795,95.752,95.758,154700000.0
2007-01-22 05:04:00,95.797,95.797,95.764,95.774,189400002.0
2007-01-22 05:05:00,95.784,95.784,95.724,95.746,164899996.0
2007-01-22 05:06:00,95.753,95.772,95.736,95.765,257900000.0
2007-01-22 05:07:00,95.763,95.777,95.742,95.742,204700001.0
2007-01-22 05:08:00,95.747,95.774,95.743,95.754,203199998.0
2007-01-22 05:09:00,95.753,95.776,95.743,95.75,247800002.0
2007-01-22 05:10:00,95.763,95.775,95.746,95.76,98300000.0
2007-01-22 05:11:00,95.765,95.771,95.717,95.747,252099999.0
2007-01-22 05:12:00,95.74,95.766,95.735,95.748,167199998.0
2007-01-22 05:13:00,95.766,95.767,95.737,95.752,179899999.0
2007-01-22 05:14:00,95.75,95.767,95.729,95.734,276200000.0
2007-01-22 05:15:00,95.772,95.777,95.742,95.767,178400000.0
2007-01-22 05:16:00,95.723,95.769,95.703,95.749,171400000.0
2007-01-22 05:17:00,95.73,95.772,95.73,95.756,311099997.0
2007-01-22 05:18:00,95.74,95.776,95.736,95.749,255599997.0
2007-01-22 05:19:00,95.736,95.783,95.729,95.759,166900001.0
2007-01-22 05:20:00,95.746,95.768,95.726,95.747,230999998.0
2007-01-22 05:21:00,95.727,95.765,95.727,95.752,150500000.0
2007-01-22 05:22:00,95.751,95.764,95.735,95.753,222100000.0
2007-01-22 05:23:00,95.747,95.747,95.713,95.713,258699998.0
2007-01-22 05:24:00,95.757,95.767,95.731,95.731,147800004.0
2007-01-22 05:25:00,95.721,95.753,95.721,95.729,203400001.0
2007-01-22 05:26:00,95.743,95.781,95.739,95.778,126999997.0
2007-01-22 05:27:00,95.739,95.777,95.723,95.748,137800002.0
2007-01-22 05:28:00,95.772,95.772,95.728,95.748,161399998.0
2007-01-22 05:29:00,95.731,95.776,95.719,95.752,190499998.0
2007-01-22 05:30:00,95.759,95.775,95.732,95.75,268099997.0
2007-01-22 05:31:00,95.757,95.783,95.736,95.751,224899998.0
2007-01-22 05:32:00,95.771,95.782,95.749,95.756,157099997.0
2007-01-22 05:33:00,95.781,95.798,95.776,95.798,272299997.0
2007-01-22 05:34:00,95.767,95.792,95.754,95.77,178099996.0
2007-01-22 05:35:00,95.791,95.791,95.758,95.769,148499996.0
2007-01-22 05:36:00,95.774,95.779,95.743,95.743,146400002.0
2007-01-22 05:37:00,95.769,95.806,95.769,95.8,181799998.0
2007-01-22 05:38:00,95.779,95.803,95.767,95.786,197700001.0
2007-01-22 05:39:00,95.768,95.772,95.74,95.756,235699998.0
2007-01-22 05:40:00,95.737,95.774,95.737,95.76,127799999.0
2007-01-22 05:41:00,95.77,95.775,95.746,95.754,293100001.0
2007-01-22 05:42:00,95.758,95.779,95.75,95.756,79500001.0
2007-01-22 05:43:00,95.783,95.783,95.755,95.757,109700000.0
2007-01-22 05:44:00,95.757,95.781,95.753,95.769,110400000.0
2007-01-22 05:45:00,95.797,95.799,95.765,95.777,184899999.0
2007-01-22 05:46:00,95.75,95.792,95.75,95.792,195699998.0
2007-01-22 05:47:00,95.763,95.785,95.741,95.766,147100002.0
2007-01-22 05:48:00,95.752,95.777,95.743,95.764,125500002.0
2007-01-22 05:49:00,95.776,95.792,95.754,95.754,132100000.0
2007-01-22 05:50:00,95.726,95.79,95.722,95.773,147500000.0
2007-01-22 05:51:00,95.765,95.786,95.761,95.783,158099998.0
2007-01-22 05:52:00,95.748,95.787,95.742,95.787,157400001.0
2007-01-22 05:53:00,95.769,95.785,95.748,95.748,261200001.0
2007-01-22 05:54:00,95.752,95.779,95.734,95.746,170800004.0
2007-01-22 05:55:00,95.774,95.787,95.761,95.762,190700000.0
2007-01-22 05:56:00,95.788,95.788,95.76,95.76,170800000.0
2007-01-22 05:57:00,95.771,95.784,95.739,95.754,197099996.0
2007-01-22 05:58:00,95.757,95.776,95.742,95.759,96200001.0
2007-01-22 05:59:00,95.775,95.794,95.756,95.761,200400002.0
2007-01-22 06:00:00,95.779,95.8,95.745,95.745,275199998.0
2007-01-22 06:01:00,95.768,95.79,95.747,95.769,264900000.0
2007-01-22 06:02:00,95.799,95.808,95.783,95.786,126399998.0
2007-01-22 06:03:00,95.769,95.794,95.75,95.779,199900001.0
2007-01-22 06:04:00,95.781,95.793,95.753,95.793,178700002.0
2007-01-22 06:05:00,95.803,95.803,95.772,95.779,118000001.0
2007-01-22 06:06:00,95.755,95.791,95.746,95.775,133000000.0
2007-01-22 06:07:00,95.735,95.77,95.732,95.77,113700001.0
2007-01-22 06:08:00,95.784,95.803,95.772,95.788,146899999.0
2007-01-22 06:09:00,95.8,95.8,95.775,95.782,140499999.0
2007-01-22 06:10:00,95.782,95.819,95.772,95.79,249600004.0
2007-01-22 06:11:00,95.782,95.801,95.763,95.781,261599999.0
2007-01-22 06:12:00,95.807,95.808,95.776,95.793,160599997.0
2007-01-22 06:13:00,95.795,95.818,95.783,95.807,139400000.0
2007-01-22 06:14:00,95.811,95.83,95.773,95.8,102500000.0
2007-01-22 06:15:00,95.806,95.829,95.785,95.817,110100001.0
2007-01-22 06:16:00,95.769,95.824,95.769,95.815,297799998.0
2007-01-22 06:17:00,95.787,95.821,95.787,95.821,103000001.0
2007-01-22 06:18:00,95.811,95.825,95.779,95.813,240900002.0
2007-01-22 06:19:00,95.814,95.827,95.785,95.805,292300000.0
2007-01-22 06:20:00,95.807,95.827,95.793,95.803,142200000.0
2007-01-22 06:21:00,95.8,95.819,95.793,95.819,211700000.0
2007-01-22 06:22:00,95.792,95.817,95.774,95.817,245799997.0
2007-01-22 06:23:00,95.813,95.813,95.777,95.777,166399999.0
2007-01-22 06:24:00,95.817,95.817,95.775,95.791,268000000.0
2007-01-22 06:25:00,95.806,95.829,95.802,95.826,295499996.0
2007-01-22 06:26:00,95.804,95.804,95.779,95.786,104600000.0
2007-01-22 06:27:00,95.775,95.805,95.771,95.783,200400002.0
2007-01-22 06:28:00,95.8,95.819,95.79,95.796,196600005.0
2007-01-22 06:29:00,95.775,95.806,95.753,95.806,72800000.0
2007-01-22 06:30:00,95.804,95.809,95.773,95.775,126599999.0
2007-01-22 06:31:00,95.797,95.812,95.772,95.777,196500002.0
2007-01-22 06:32:00,95.783,95.802,95.767,95.787,170599999.0
2007-01-22 06:33:00,95.773,95.808,95.761,95.808,310300001.0
2007-01-22 06:34:00,95.82,95.828,95.783,95.786,259800000.0
2007-01-22 06:35:00,95.8,95.818,95.786,95.796,271999998.0
2007-01-22 06:36:00,95.813,95.813,95.785,95.789,127000000.0
2007-01-22 06:37:00,95.802,95.824,95.795,95.822,216500002.0
2007-01-22 06:38:00,95.826,95.84,95.804,95.817,282500002.0
2007-01-22 06:39:00,95.789,95.818,95.782,95.795,154700000.0
2007-01-22 06:40:00,95.807,95.822,95.788,95.811,254400001.0
2007-01-22 06:41:00,95.819,95.823,95.792,95.814,272100005.0
2007-01-22 06:42:00,95.771,95.83,95.771,95.783,174400000.0
2007-01-22 06:43:00,95.784,95.827,95.784,95.813,264899998.0
2007-01-22 06:44:00,95.801,95.83,95.791,95.807,180199998.0
2007-01-22 06:45:00,95.804,95.821,95.785,95.798,86000001.0
2007-01-22 06:46:00,95.797,95.833,95.791,95.805,168999998.0
2007-01-22 06:47:00,95.826,95.839,95.805,95.82,124999999.0
2007-01-22 06:48:00,95.834,95.858,95.82,95.824,268299997.0
2007-01-22 06:49:00,95.821,95.849,95.818,95.836,140099997.0
2007-01-22 06:50:00,95.807,95.842,95.807,95.83,146699998.0
2007-01-22 06:51:00,95.841,95.841,95.796,95.796,172100000.0
2007-01-22 06:52:00,95.83,95.83,95.77,95.775,197000000.0
2007-01-22 06:53:00,95.782,95.827,95.782,95.825,194499999.0
2007-01-22 06:54:00,95.804,95.826,95.79,95.824,286999996.0
2007-01-22 06:55:00,95.808,95.836,95.805,95.82,157399999.0
2007-01-22 06:56:00,95.828,95.83,95.798,95.811,187199999.0
2007-01-22 06:57:00,95.81,95.834,95.806,95.834,151499999.0
2007-01-22 06:58:00,95.813,95.829,95.791,95.803,175900002.0
2007-01-22 06:59:00,95.815,95.824,95.79,95.813,160400000.0
2007-01-22 07:00:00,95.805,95.817,95.786,95.787,137300000.0
2007-01-22 07:01:00,95.806,95.814,95.789,95.806,138499999.0
2007-01-22 07:02:00,95.79,95.812,95.788,95.81,245399999.0
2007-01-22 07:03:00,95.785,95.805,95.771,95.796,129800003.0
2007-01-22 07:04:00,95.81,95.81,95.781,95.788,124300000.0
2007-01-22 07:05:00,95.79,95.814,95.776,95.79,169099998.0
2007-01-22 07:06:00,95.778,95.818,95.778,95.817,97600000.0
2007-01-22 07:07:00,95.807,95.807,95.757,95.783,140899996.0
2007-01-22 07:08:00,95.808,95.817,95.788,95.817,134999998.0
2007-01-22 07:09:00,95.777,95.801,95.764,95.779,221100001.0
2007-01-22 07:10:00,95.822,95.822,95.775,95.775,127300001.0
2007-01-22 07:11:00,95.818,95.825,95.797,95.797,150000000.0
2007-01-22 07:12:00,95.811,95.811,95.76,95.765,195000003.0
2007-01-22 07:13:00,95.796,95.828,95.796,95.813,203100000.0
2007-01-22 07:14:00,95.777,95.804,95.769,95.804,307399997.0
2007-01-22 07:15:00,95.773,95.811,95.773,95.782,217699999.0
2007-01-22 07:16:00,95.791,95.814,95.761,95.789,193399996.0
2007-01-22 07:17:00,95.786,95.805,95.776,95.801,190100003.0
2007-01-22 07:18:00,95.816,95.816,95.781,95.786,113400002.0
2007-01-22 07:19:00,95.791,95.828,95.78,95.793,279100005.0
2007-01-22 07:20:00,95.81,95.827,95.785,95.79,168199996.0
2007-01-22 07:21:00,95.837,95.845,95.815,95.815,108299999.0
2007-01-22 07:22:00,95.832,95.832,95.796,95.806,98299999.0
2007-01-22 07:23:00,95.773,95.813,95.773,95.807,192600000.0
2007-01-22 07:24:00,95.805,95.829,95.762,95.809,141599997.0
2007-01-22 07:25:00,95.829,95.829,95.802,95.81,229300000.0
2007-01-22 07:26:00,95.802,95.817,95.776,95.798,238700000.0
2007-01-22 07:27:00,95.781,95.801,95.773,95.8,173000002.0
2007-01-22 07:28:00,95.755,95.803,95.755,95.79,222999999.0
2007-01-22 07:29:00,95.782,95.81,95.775,95.791,130299999.0
2007-01-22 07:30:00,95.803,95.815,95.785,95.796,141000002.0
2007-01-22 07:31:00,95.814,95.814,95.78,95.789,287800001.0
2007-01-22 07:32:00,95.79,95.823,95.786,95.81,244299999.0
2007-01-22 07:33:00,95.776,95.808,95.769,95.808,211899997.0
2007-01-22 07:34:00,95.778,95.816,95.762,95.794,182199999.0
2007-01-22 07:35:00,95.804,95.808,95.769,95.788,207000000.0
2007-01-22 07:36:00,95.781,95.804,95.769,95.801,215000000.0
2007-01-22 07:37:00,95.813,95.814,95.776,95.8,88899998.0
2007-01-22 07:38:00,95.769,95.817,95.761,95.785,94500001.0
2007-01-22 07:39:00,95.794,95.824,95.779,95.824,91099999.0
2007-01-22 07:40:00,95.758,95.799,95.757,95.78,139299999.0
2007-01-22 07:41:00,95.814,95.817,95.797,95.797,93200000.0
2007-01-22 07:42:00,95.773,95.801,95.757,95.772,183000000.0
2007-01-22 07:43:00,95.795,95.795,95.764,95.77,156499998.0
2007-01-22 07:44:00,95.793,95.803,95.772,95.79,133299998.0
2007-01-22 07:45:00,95.769,95.803,95.769,95.803,170500001.0
2007-01-22 07:46:00,95.722,95.809,95.722,95.809,126400001.0
2007-01-22 07:47:00,95.771,95.818,95.767,95.788,206500000.0
2007-01-22 07:48:00,95.786,95.815,95.766,95.815,348199997.0
2007-01-22 07:49:00,95.808,95.809,95.773,95.773,299699997.0
2007-01-22 07:50:00,95.782,95.799,95.716,95.748,244800002.0
2007-01-22 07:51:00,95.782,95.782,95.753,95.753,120600000.0
2007-01-22 07:52:00,95.736,95.759,95.704,95.732,70100000.0
2007-01-22 07:53:00,95.729,95.774,95.715,95.774,179200001.0
2007-01-22 07:54:00,95.752,95.769,95.733,95.758,121799999.0
2007-01-22 07:55:00,95.738,95.762,95.733,95.752,197799998.0
2007-01-22 07:56:00,95.77,95.77,95.731,95.743,239399999.0
2007-01-22 07:57:00,95.748,95.773,95.727,95.757,241200000.0
2007-01-22 07:58:00,95.743,95.763,95.733,95.757,106400001.0
2007-01-22 07:59:00,95.746,95.76,95.715,95.76,156300002.0
2007-01-22 08:00:00,95.769,95.78,95.746,95.763,215799997.0
2007-01-22 08:01:00,95.748,95.762,95.726,95.754,253799998.0
2007-01-22 08:02:00,95.728,95.773,95.728,95.773,151499997.0
2007-01-22 08:03:00,95.776,95.783,95.755,95.759,138300001.0
2007-01-22 08:04:00,95.762,95.774,95.733,95.754,192300001.0
2007-01-22 08:05:00,95.767,95.785,95.746,95.778,186099999.0
2007-01-22 08:06:00,95.759,95.775,95.74,95.751,293099995.0
2007-01-22 08:07:00,95.759,95.793,95.759,95.778,246799999.0
2007-01-22 08:08:00,95.781,95.802,95.766,95.77,193099999.0
2007-01-22 08:09:00,95.77,95.804,95.77,95.794,237199997.0
2007-01-22 08:10:00,95.755,95.791,95.732,95.775,137600000.0
2007-01-22 08:11:00,95.787,95.796,95.768,95.772,157700001.0
2007-01-22 08:12:00,95.751,95.782,95.731,95.767,150300000.0
2007-01-22 08:13:00,95.758,95.771,95.733,95.753,236499999.0
2007-01-22 08:14:00,95.746,95.763,95.725,95.736,230600002.0
2007-01-22 08:15:00,95.778,95.781,95.736,95.761,148399998.0
2007-01-22 08:16:00,95.763,95.787,95.744,95.771,233500001.0
2007-01-22 08:17:00,95.771,95.784,95.757,95.78,104300000.0
2007-01-22 08:18:00,95.787,95.787,95.758,95.771,115599998.0
2007-01-22 08:19:00,95.76,95.783,95.746,95.766,115800002.0
2007-01-22 08:20:00,95.784,95.784,95.74,95.753,198399999.0
2007-01-22 08:21:00,95.776,95.782,95.751,95.751,317499998.0
2007-01-22 08:22:00,95.711,95.759,95.706,95.752,132400000.0
2007-01-22 08:23:00,95.755,95.791,95.749,95.756,235399999.0
2007-01-22 08:24:00,95.753,95.771,95.733,95.75,128800002.0
2007-01-22 08:25:00,95.722,95.772,95.722,95.77,140100002.0
2007-01-22 08:26:00,95.745,95.788,95.745,95.787,102700001.0
2007-01-22 08:27:00,95.757,95.776,95.75,95.773,239099996.0
2007-01-22 08:28:00,95.785,95.805,95.761,95.79,203900002.0
2007-01-22 08:29:00,95.807,95.807,95.779,95.785,145599998.0
2007-01-22 08:30:00,95.74,95.782,95.737,95.78,93200001.0
2007-01-22 08:31:00,95.755,95.778,95.734,95.778,141600001.0
2007-01-22 08:32:00,95.783,95.789,95.743,95.743,172600001.0
2007-01-22 08:33:00,95.76,95.792,95.745,95.777,257299998.0
2007-01-22 08:34:00,95.762,95.805,95.762,95.786,182400000.0
2007-01-22 08:35:00,95.792,95.812,95.767,95.792,154200000.0
2007-01-22 08:36:00,95.758,95.796,95.753,95.796,111900001.0
2007-01-22 08:37:00,95.805,95.819,95.783,95.819,155800001.0
2007-01-22 08:38:00,95.834,95.835,95.806,95.819,264599995.0
2007-01-22 08:39:00,95.823,95.84,95.816,95.838,156300002.0
2007-01-22 08:40:00,95.796,95.83,95.794,95.83,249400001.0
2007-01-22 08:41:00,95.84,95.843,95.797,95.797,155700002.0
2007-01-22 08:42:00,95.855,95.864,95.839,95.845,85999999.0
2007-01-22 08:43:00,95.855,95.88,95.844,95.87,277199998.0
2007-01-22 08:44:00,95.875,95.875,95.839,95.85,304999997.0
2007-01-22 08:45:00,95.838,95.87,95.83,95.851,237300000.0
2007-01-22 08:46:00,95.853,95.865,95.822,95.842,146200001.0
2007-01-22 08:47:00,95.837,95.878,95.837,95.878,202200002.0
2007-01-22 08:48:00,95.857,95.886,95.839,95.886,165300000.0
2007-01-22 08:49:00,95.87,95.901,95.849,95.901,164500000.0
2007-01-22 08:50:00,95.911,95.922,95.892,95.895,183000000.0
2007-01-22 08:51:00,95.903,95.911,95.883,95.883,246799999.0
2007-01-22 08:52:00,95.901,95.921,95.898,95.905,249900000.0
2007-01-22 08:53:00,95.909,95.911,95.878,95.895,282599996.0
2007-01-22 08:54:00,95.877,95.901,95.849,95.882,136100001.0
2007-01-22 08:55:00,95.877,95.896,95.863,95.875,143700001.0
2007-01-22 08:56:00,95.869,95.892,95.848,95.885,148200001.0
2007-01-22 08:57:00,95.89,95.89,95.826,95.826,208200003.0
2007-01-22 08:58:00,95.87,95.88,95.834,95.834,129100002.0
2007-01-22 08:59:00,95.823,95.854,95.819,95.845,242500000.0
2007-01-22 09:00:00,95.811,95.851,95.811,95.845,243500004.0
2007-01-22 09:01:00,95.843,95.865,95.822,95.835,184199999.0
2007-01-22 09:02:00,95.859,95.876,95.846,95.848,226999999.0
2007-01-22 09:03:00,95.85,95.868,95.834,95.848,239500003.0
2007-01-22 09:04:00,95.843,95.848,95.795,95.815,269700000.0
2007-01-22 09:05:00,95.869,95.871,95.818,95.82,244200001.0
2007-01-22 09:06:00,95.869,95.869,95.838,95.846,216300001.0
2007-01-22 09:07:00,95.857,95.87,95.826,95.852,172100002.0
2007-01-22 09:08:00,95.855,95.865,95.831,95.849,230300000.0
2007-01-22 09:09:00,95.837,95.876,95.826,95.876,133200001.0
2007-01-22 09:10:00,95.879,95.892,95.85,95.873,343700004.0
2007-01-22 09:11:00,95.862,95.88,95.837,95.865,133000000.0
2007-01-22 09:12:00,95.852,95.871,95.838,95.859,128600000.0
2007-01-22 09:13:00,95.826,95.856,95.818,95.856,143000002.0
2007-01-22 09:14:00,95.867,95.873,95.848,95.863,231700003.0
2007-01-22 09:15:00,95.855,95.865,95.842,95.851,262100000.0
2007-01-22 09:16:00,95.827,95.852,95.812,95.831,215300002.0
2007-01-22 09:17:00,95.839,95.866,95.821,95.838,144899999.0
2007-01-22 09:18:00,95.832,95.854,95.822,95.836,217299998.0
2007-01-22 09:19:00,95.821,95.848,95.81,95.84,150600002.0
2007-01-22 09:20:00,95.837,95.857,95.829,95.839,167400000.0
2007-01-22 09:21:00,95.864,95.873,95.844,95.863,249299998.0
2007-01-22 09:22:00,95.877,95.898,95.866,95.885,156300001.0
2007-01-22 09:23:00,95.849,95.877,95.846,95.866,196800000.0
2007-01-22 09:24:00,95.861,95.864,95.823,95.84,246200001.0
2007-01-22 09:25:00,95.852,95.866,95.823,95.847,141100003.0
2007-01-22 09:26:00,95.822,95.884,95.822,95.877,276599996.0
2007-01-22 09:27:00,95.879,95.884,95.851,95.864,154499999.0
2007-01-22 09:28:00,95.881,95.921,95.88,95.921,106800000.0
2007-01-22 09:29:00,95.905,95.928,95.887,95.908,156599998.0
2007-01-22 09:30:00,95.916,95.933,95.903,95.923,136299999.0
2007-01-22 09:31:00,95.926,95.926,95.885,95.918,166199998.0
2007-01-22 09:32:00,95.929,95.936,95.899,95.901,119600000.0
2007-01-22 09:33:00,95.914,95.927,95.894,95.914,94899999.0
2007-01-22 09:34:00,95.928,95.939,95.906,95.917,148400001.0
2007-01-22 09:35:00,95.905,95.954,95.902,95.943,175400001.0
2007-01-22 09:36:00,95.908,95.954,95.908,95.943,155400000.0
2007-01-22 09:37:00,95.929,95.939,95.91,95.925,149200001.0
2007-01-22 09:38:00,95.925,95.939,95.897,95.907,246500002.0
2007-01-22 09:39:00,95.942,95.942,95.902,95.913,226499996.0
2007-01-22 09:40:00,95.92,95.925,95.898,95.905,125699998.0
2007-01-22 09:41:00,95.912,95.931,95.888,95.902,92200000.0
2007-01-22 09:42:00,95.883,95.912,95.865,95.873,115100001.0
2007-01-22 09:43:00,95.911,95.926,95.899,95.926,179099998.0
2007-01-22 09:44:00,95.942,95.942,95.891,95.917,117700000.0
2007-01-22 09:45:00,95.902,95.928,95.886,95.889,128900000.0
2007-01-22 09:46:00,95.905,95.923,95.893,95.915,284899999.0
2007-01-22 09:47:00,95.917,95.917,95.873,95.873,148200000.0
2007-01-22 09:48:00,95.886,95.901,95.874,95.879,154000000.0
2007-01-22 09:49:00,95.9,95.908,95.88,95.898,190800000.0
2007-01-22 09:50:00,95.885,95.885,95.846,95.851,321099998.0
2007-01-22 09:51:00,95.868,95.886,95.843,95.868,83499999.0
2007-01-22 09:52:00,95.856,95.889,95.853,95.889,126900002.0
2007-01-22 09:53:00,95.887,95.908,95.865,95.893,226000002.0
2007-01-22 09:54:00,95.895,95.911,95.874,95.892,151000001.0
2007-01-22 09:55:00,95.886,95.886,95.846,95.846,291399999.0
2007-01-22 09:56:00,95.87,95.87,95.828,95.849,239999997.0
2007-01-22 09:57:00,95.877,95.883,95.844,95.855,186699998.0
2007-01-22 09:58:00,95.887,95.894,95.852,95.867,270899999.0
2007-01-22 09:59:00,95.856,95.893,95.855,95.883,154099999.0
2007-01-22 10:00:00,95.862,95.871,95.841,95.871,120000001.0
2007-01-22 10:01:00,95.861,95.869,95.845,95.867,197399999.0
2007-01-22 10:02:00,95.825,95.852,95.812,95.825,129899998.0
2007-01-22 10:03:00,95.85,95.866,95.831,95.849,199599999.0
2007-01-22 10:04:00,95.848,95.873,95.839,95.85,171700000.0
2007-01-22 10:05:00,95.825,95.847,95.81,95.837,149199999.0
2007-01-22 10:06:00,95.785,95.838,95.785,95.815,308699995.0
2007-01-22 10:07:00,95.821,95.827,95.797,95.798,275700002.0
2007-01-22 10:08:00,95.796,95.823,95.778,95.794,140300001.0
2007-01-22 10:09:00,95.787,95.815,95.787,95.805,202199998.0
2007-01-22 10:10:00,95.789,95.831,95.787,95.823,167799998.0
2007-01-22 10:11:00,95.815,95.827,95.804,95.814,188600000.0
2007-01-22 10:12:00,95.808,95.813,95.788,95.788,117000002.0
2007-01-22 10:13:00,95.781,95.81,95.762,95.79,321300001.0
2007-01-22 10:14:00,95.78,95.82,95.777,95.82,177399998.0
2007-01-22 10:15:00,95.808,95.808,95.789,95.792,131300001.0
2007-01-22 10:16:00,95.798,95.813,95.782,95.789,182499998.0
2007-01-22 10:17:00,95.81,95.819,95.784,95.784,234999999.0
2007-01-22 10:18:00,95.778,95.832,95.778,95.832,201900000.0
2007-01-22 10:19:00,95.832,95.844,95.789,95.789,121000000.0
2007-01-22 10:20:00,95.797,95.816,95.771,95.816,91600000.0
2007-01-22 10:21:00,95.788,95.811,95.785,95.806,182400001.0
2007-01-22 10:22:00,95.768,95.821,95.754,95.799,257099999.0
2007-01-22 10:23:00,95.812,95.826,95.794,95.822,207900000.0
2007-01-22 10:24:00,95.815,95.833,95.797,95.797,131700001.0
2007-01-22 10:25:00,95.846,95.846,95.804,95.81,110300000.0
2007-01-22 10:26:00,95.781,95.838,95.781,95.838,137699998.0
2007-01-22 10:27:00,95.865,95.873,95.847,95.861,263999999.0
2007-01-22 10:28:00,95.834,95.851,95.821,95.839,119800003.0
2007-01-22 10:29:00,95.805,95.828,95.772,95.806,169499999.0
2007-01-22 10:30:00,95.818,95.843,95.81,95.81,215400001.0
2007-01-22 10:31:00,95.819,95.833,95.794,95.8,248800001.0
2007-01-22 10:32:00,95.818,95.849,95.818,95.846,177699998.0
2007-01-22 10:33:00,95.841,95.841,95.793,95.793,99300001.0
2007-01-22 10:34:00,95.817,95.826,95.797,95.797,203699998.0
2007-01-22 10:35:00,95.82,95.829,95.79,95.801,296900002.0
2007-01-22 10:36:00,95.817,95.834,95.805,95.82,148699997.0
2007-01-22 10:37:00,95.823,95.849,95.799,95.826,218699998.0
2007-01-22 10:38:00,95.836,95.844,95.822,95.828,291800000.0
2007-01-22 10:39:00,95.851,95.881,95.838,95.848,253599998.0
2007-01-22 10:40:00,95.842,95.86,95.832,95.84,113700001.0
2007-01-22 10:41:00,95.85,95.862,95.822,95.822,250799999.0
2007-01-22 10:42:00,95.847,95.869,95.845,95.865,327799998.0
2007-01-22 10:43:00,95.824,95.856,95.82,95.835,270699999.0
2007-01-22 10:44:00,95.82,95.837,95.786,95.812,290799999.0
2007-01-22 10:45:00,95.86,95.86,95.812,95.812,186199996.0
2007-01-22 10:46:00,95.865,95.867,95.845,95.867,147900001.0
2007-01-22 10:47:00,95.853,95.87,95.829,95.847,169500002.0
2007-01-22 10:48:00,95.818,95.855,95.798,95.826,262999999.0
2007-01-22 10:49:00,95.85,95.855,95.828,95.834,164599998.0
2007-01-22 10:50:00,95.867,95.874,95.832,95.832,204699999.0
2007-01-22 10:51:00,95.845,95.867,95.837,95.86,245100000.0
2007-01-22 10:52:00,95.851,95.851,95.787,95.787,242400002.0
2007-01-22 10:53:00,95.833,95.853,95.813,95.813,215499998.0
2007-01-22 10:54:00,95.838,95.88,95.828,95.871,229500003.0
2007-01-22 10:55:00,95.883,95.91,95.869,95.881,241499999.0
2007-01-22 10:56:00,95.875,95.875,95.819,95.819,222899999.0
2007-01-22 10:57:00,95.867,95.87,95.855,95.87,103800001.0
2007-01-22 10:58:00,95.862,95.869,95.827,95.846,176300000.0
2007-01-22 10:59:00,95.843,95.864,95.82,95.862,278500000.0
2007-01-22 11:00:00,95.86,95.862,95.79,95.838,173999999.0
2007-01-22 11:01:00,95.833,95.855,95.815,95.827,198500001.0
2007-01-22 11:02:00,95.862,95.869,95.839,95.856,145099997.0
2007-01-22 11:03:00,95.852,95.872,95.815,95.857,231300000.0
2007-01-22 11:04:00,95.867,95.894,95.867,95.883,202399997.0
2007-01-22 11:05:00,95.879,95.894,95.864,95.87,228900001.0
2007-01-22 11:06:00,95.856,95.889,95.837,95.839,231500001.0
2007-01-22 11:07:00,95.873,95.892,95.858,95.884,306699998.0
2007-01-22 11:08:00,95.878,95.892,95.856,95.892,115800000.0
2007-01-22 11:09:00,95.883,95.904,95.874,95.889,171299997.0
2007-01-22 11:10:00,95.888,95.905,95.876,95.881,157199998.0
2007-01-22 11:11:00,95.88,95.9,95.851,95.872,174999999.0
2007-01-22 11:12:00,95.873,95.901,95.869,95.901,142000001.0
2007-01-22 11:13:00,95.883,95.896,95.858,95.884,186300002.0
2007-01-22 11:14:00,95.909,95.913,95.854,95.862,166299999.0
2007-01-22 11:15:00,95.904,95.926,95.89,95.92,184999999.0
2007-01-22 11:16:00,95.932,95.932,95.879,95.924,154000000.0
2007-01-22 11:17:00,95.932,95.932,95.869,95.875,109800001.0
2007-01-22 11:18:00,95.885,95.916,95.87,95.881,161599998.0
2007-01-22 11:19:00,95.885,95.923,95.883,95.923,190900000.0
2007-01-22 11:20:00,95.937,95.943,95.882,95.92,188800004.0
2007-01-22 11:21:00,95.907,95.926,95.885,95.899,133099999.0
2007-01-22 11:22:00,95.937,95.944,95.907,95.914,195399997.0
2007-01-22 11:23:00,95.904,95.921,95.886,95.892,167799999.0
2007-01-22 11:24:00,95.906,95.93,95.881,95.902,153699999.0
2007-01-22 11:25:00,95.902,95.91,95.855,95.889,169100001.0
2007-01-22 11:26:00,95.909,95.921,95.884,95.894,215000002.0
2007-01-22 11:27:00,95.901,95.926,95.894,95.91,293200004.0
2007-01-22 11:28:00,95.908,95.908,95.855,95.862,148800000.0
2007-01-22 11:29:00,95.902,95.903,95.864,95.899,128100001.0
2007-01-22 11:30:00,95.895,95.908,95.852,95.884,175900001.0
2007-01-22 11:31:00,95.911,95.933,95.904,95.932,108100000.0
2007-01-22 11:32:00,95.923,95.938,95.907,95.914,258900000.0
2007-01-22 11:33:00,95.915,95.94,95.909,95.94,146500001.0
2007-01-22 11:34:00,95.94,95.94,95.903,95.907,227799998.0
2007-01-22 11:35:00,95.92,95.924,95.885,95.885,179000002.0
2007-01-22 11:36:00,95.912,95.92,95.898,95.903,128599998.0
2007-01-22 11:37:00,95.909,95.918,95.896,95.906,281600002.0
2007-01-22 11:38:00,95.894,95.922,95.891,95.92,369500001.0
2007-01-22 11:39:00,95.907,95.928,95.891,95.916,149600000.0
2007-01-22 11:40:00,95.905,95.936,95.883,95.913,121400000.0
2007-01-22 11:41:00,95.918,95.965,95.893,95.926,129600001.0
2007-01-22 11:42:00,95.949,95.949,95.923,95.923,240000000.0
2007-01-22 11:43:00,95.927,95.959,95.915,95.934,197299998.0
2007-01-22 11:44:00,95.92,95.926,95.89,95.903,236000001.0
2007-01-22 11:45:00,95.9,95.92,95.858,95.867,279199999.0
2007-01-22 11:46:00,95.912,95.919,95.866,95.893,256199994.0
2007-01-22 11:47:00,95.911,95.927,95.88,95.899,251300000.0
2007-01-22 11:48:00,95.932,95.932,95.902,95.916,213899998.0
2007-01-22 11:49:00,95.923,95.945,95.91,95.925,268400001.0
2007-01-22 11:50:00,95.94,95.94,95.91,95.922,48500000.0
2007-01-22 11:51:00,95.934,95.955,95.913,95.942,309000000.0
2007-01-22 11:52:00,95.931,95.94,95.9,95.908,262500000.0
2007-01-22 11:53:00,95.921,95.939,95.904,95.923,234199995.0
2007-01-22 11:54:00,95.908,95.927,95.87,95.91,221500002.0
2007-01-22 11:55:00,95.926,95.926,95.867,95.867,165200000.0
2007-01-22 11:56:00,95.907,95.925,95.905,95.92,111199998.0
2007-01-22 11:57:00,95.928,95.928,95.903,95.903,189100001.0
2007-01-22 11:58:00,95.92,95.923,95.881,95.896,224500001.0
2007-01-22 11:59:00,95.915,95.945,95.915,95.941,281799998.0
2007-01-22 12:00:00,95.911,95.943,95.911,95.929,248600000.0
2007-01-22 12:01:00,95.926,95.932,95.902,95.902,102400000.0
2007-01-22 12:02:00,95.901,95.921,95.901,95.92,306000001.0
2007-01-22 12:03:00,95.899,95.908,95.865,95.881,239800002.0
2007-01-22 12:04:00,95.888,95.908,95.866,95.896,211499997.0
2007-01-22 12:05:00,95.898,95.899,95.869,95.875,116100002.0
2007-01-22 12:06:00,95.865,95.887,95.839,95.867,130400000.0
2007-01-22 12:07:00,95.873,95.881,95.806,95.848,269200000.0
2007-01-22 12:08:00,95.854,95.895,95.847,95.895,86299999.0
2007-01-22 12:09:00,95.885,95.904,95.882,95.889,132000002.0
2007-01-22 12:10:00,95.914,95.928,95.899,95.907,164400001.0
2007-01-22 12:11:00,95.905,95.933,95.904,95.931,215800002.0
2007-01-22 12:12:00,95.908,95.925,95.887,95.904,99300001.0
2007-01-22 12:13:00,95.922,95.938,95.873,95.887,176399997.0
2007-01-22 12:14:00,95.904,95.934,95.901,95.921,247499999.0
2007-01-22 12:15:00,95.912,95.929,95.899,95.904,158899999.0
2007-01-22 12:16:00,95.917,95.942,95.902,95.93,115900000.0
2007-01-22 12:17:00,95.919,95.945,95.912,95.942,145000002.0
2007-01-22 12:18:00,95.912,95.935,95.887,95.924,252800000.0
2007-01-22 12:19:00,95.929,95.937,95.908,95.911,184699998.0
2007-01-22 12:20:00,95.938,95.957,95.919,95.942,191899997.0
2007-01-22 12:21:00,95.953,95.964,95.934,95.934,180700001.0
2007-01-22 12:22:00,95.943,95.954,95.91,95.951,218200001.0
2007-01-22 12:23:00,95.951,95.959,95.924,95.939,168000002.0
2007-01-22 12:24:00,95.938,95.938,95.886,95.905,256500001.0
2007-01-22 12:25:00,95.901,95.938,95.88,95.917,259699998.0
2007-01-22 12:26:00,95.904,95.935,95.894,95.929,144800001.0
2007-01-22 12:27:00,95.902,95.937,95.885,95.937,188000003.0
2007-01-22 12:28:00,95.864,95.945,95.864,95.942,171500000.0
2007-01-22 12:29:00,95.954,95.954,95.916,95.94,231399998.0
2007-01-22 12:30:00,95.92,95.929,95.886,95.886,180499998.0
2007-01-22 12:31:00,95.931,95.931,95.876,95.924,155600000.0
2007-01-22 12:32:00,95.913,95.938,95.889,95.923,271300001.0
2007-01-22 12:33:00,95.935,95.935,95.892,95.906,355499994.0
2007-01-22 12:34:00,95.904,95.931,95.882,95.931,250400002.0
2007-01-22 12:35:00,95.877,95.937,95.873,95.933,137499999.0
2007-01-22 12:36:00,95.896,95.929,95.87,95.878,245700002.0
2007-01-22 12:37:00,95.905,95.923,95.881,95.919,207199998.0
2007-01-22 12:38:00,95.9,95.906,95.872,95.882,171600002.0
2007-01-22 12:39:00,95.903,95.919,95.885,95.892,232799998.0
2007-01-22 12:40:00,95.933,95.95,95.925,95.948,139200000.0
2007-01-22 12:41:00,95.926,95.945,95.896,95.909,249100003.0
2007-01-22 12:42:00,95.918,95.95,95.902,95.918,123399998.0
2007-01-22 12:43:00,95.897,95.942,95.893,95.942,157700000.0
2007-01-22 12:44:00,95.945,95.957,95.909,95.93,223799999.0
2007-01-22 12:45:00,95.948,95.965,95.929,95.965,214300002.0
2007-01-22 12:46:00,95.936,95.965,95.936,95.964,226499999.0
2007-01-22 12:47:00,95.922,95.952,95.869,95.922,126700001.0
2007-01-22 12:48:00,95.904,95.927,95.888,95.914,204900002.0
2007-01-22 12:49:00,95.902,95.931,95.866,95.931,319999995.0
2007-01-22 12:50:00,95.897,95.941,95.897,95.925,193299999.0
2007-01-22 12:51:00,95.893,95.918,95.878,95.895,247100001.0
2007-01-22 12:52:00,95.88,95.904,95.842,95.884,214100001.0
2007-01-22 12:53:00,95.895,95.895,95.837,95.849,107799999.0
2007-01-22 12:54:00,95.897,95.897,95.854,95.857,147200001.0
2007-01-22 12:55:00,95.902,95.931,95.893,95.921,214500006.0
2007-01-22 12:56:00,95.93,95.93,95.877,95.885,234699996.0
2007-01-22 12:57:00,95.904,95.918,95.868,95.88,218000001.0
2007-01-22 12:58:00,95.895,95.93,95.87,95.913,246600002.0
2007-01-22 12:59:00,95.902,95.902,95.852,95.875,140099999.0
2007-01-22 13:00:00,95.851,95.911,95.851,95.911,214000001.0
2007-01-22 13:01:00,95.885,95.885,95.852,95.852,216100000.0
2007-01-22 13:02:00,95.881,95.881,95.829,95.829,121900000.0
2007-01-22 13:03:00,95.878,95.912,95.862,95.89,268899998.0
2007-01-22 13:04:00,95.924,95.941,95.91,95.924,123699999.0
2007-01-22 13:05:00,95.922,95.946,95.92,95.936,234100001.0
2007-01-22 13:06:00,95.893,95.942,95.875,95.927,233499999.0
2007-01-22 13:07:00,95.95,95.953,95.925,95.933,233199996.0
2007-01-22 13:08:00,95.945,95.973,95.905,95.971,158500000.0
2007-01-22 13:09:00,95.954,95.975,95.922,95.947,251000003.0
2007-01-22 13:10:00,95.949,95.968,95.919,95.96,244099998.0
2007-01-22 13:11:00,95.9,95.989,95.885,95.989,134000002.0
2007-01-22 13:12:00,95.995,95.995,95.933,95.951,146999997.0
2007-01-22 13:13:00,95.989,95.989,95.953,95.957,89200000.0
2007-01-22 13:14:00,95.978,95.996,95.958,95.995,177300001.0
2007-01-22 13:15:00,95.999,96.001,95.953,95.978,164600000.0
2007-01-22 13:16:00,95.966,95.998,95.956,95.964,187500001.0
2007-01-22 13:17:00,95.962,95.999,95.962,95.999,230200000.0
2007-01-22 13:18:00,95.985,96.009,95.957,95.969,177299998.0
2007-01-22 13:19:00,95.975,96.001,95.938,95.949,284799995.0
2007-01-22 13:20:00,96.009,96.018,95.998,96.006,100299998.0
2007-01-22 13:21:00,95.968,96.003,95.96,95.962,208399998.0
2007-01-22 13:22:00,96.002,96.007,95.955,95.987,195799999.0
2007-01-22 13:23:00,95.992,96.004,95.968,95.974,185299997.0
2007-01-22 13:24:00,95.983,96.003,95.963,95.982,265899997.0
2007-01-22 13:25:00,95.978,96.02,95.962,96.005,236300000.0
2007-01-22 13:26:00,96.011,96.011,95.981,95.99,232799998.0
2007-01-22 13:27:00,95.999,96.01,95.967,95.967,266299998.0
2007-01-22 13:28:00,95.955,95.986,95.944,95.965,215799998.0
2007-01-22 13:29:00,95.995,96.02,95.985,96.004,190999997.0
2007-01-22 13:30:00,95.985,96.005,95.955,95.982,170100003.0
2007-01-22 13:31:00,95.999,96.019,95.97,96.01,193800002.0
2007-01-22 13:32:00,95.999,96.023,95.969,96.008,122700000.0
2007-01-22 13:33:00,95.924,96.003,95.924,96.003,207100003.0
2007-01-22 13:34:00,95.954,96.005,95.944,96.005,149200000.0
2007-01-22 13:35:00,95.97,96.003,95.942,95.988,163399998.0
2007-01-22 13:36:00,95.989,96.008,95.957,96.003,238200000.0
2007-01-22 13:37:00,95.977,96.001,95.961,95.982,306899999.0
2007-01-22 13:38:00,96.014,96.019,95.971,95.988,272399995.0
2007-01-22 13:39:00,96.017,96.035,96.0,96.032,251700001.0
2007-01-22 13:40:00,95.996,96.023,95.961,96.023,180800001.0
2007-01-22 13:41:00,96.008,96.008,95.961,95.977,247199998.0
2007-01-22 13:42:00,95.957,96.009,95.95,96.003,253800001.0
2007-01-22 13:43:00,96.012,96.028,95.975,95.982,197800001.0
2007-01-22 13:44:00,95.985,96.015,95.98,96.012,190299997.0
2007-01-22 13:45:00,95.982,96.033,95.944,96.033,276600001.0
2007-01-22 13:46:00,96.041,96.041,95.982,95.998,343699999.0
2007-01-22 13:47:00,96.02,96.048,96.0,96.024,130200000.0
2007-01-22 13:48:00,96.023,96.048,96.001,96.019,213299998.0
2007-01-22 13:49:00,96.027,96.03,95.997,96.015,288699999.0
2007-01-22 13:50:00,95.997,96.021,95.99,96.0,174500002.0
2007-01-22 13:51:00,96.028,96.028,95.983,95.983,169599998.0
2007-01-22 13:52:00,95.997,96.023,95.994,96.023,298100001.0
2007-01-22 13:53:00,96.013,96.028,95.976,96.014,175899998.0
2007-01-22 13:54:00,95.96,96.03,95.96,96.018,172400000.0
2007-01-22 13:55:00,96.017,96.032,96.005,96.008,324100001.0
2007-01-22 13:56:00,96.025,96.045,96.012,96.029,219700001.0
2007-01-22 13:57:00,96.026,96.035,96.006,96.019,228300000.0
2007-01-22 13:58:00,96.015,96.042,96.002,96.042,112600001.0
2007-01-22 13:59:00,96.053,96.062,96.034,96.036,182400000.0
2007-01-22 14:00:00,96.016,96.036,95.988,96.033,181800001.0
2007-01-22 14:01:00,96.033,96.075,96.024,96.049,194300000.0
2007-01-22 14:02:00,96.061,96.093,96.058,96.077,168200000.0
2007-01-22 14:03:00,96.081,96.114,96.081,96.114,178699998.0
2007-01-22 14:04:00,96.107,96.138,96.098,96.121,172199999.0
2007-01-22 14:05:00,96.092,96.11,96.08,96.09,120899999.0
2007-01-22 14:06:00,96.073,96.093,96.053,96.06,182899998.0
2007-01-22 14:07:00,96.068,96.1,96.059,96.067,235399998.0
2007-01-22 14:08:00,96.033,96.056,96.018,96.035,206999996.0
2007-01-22 14:09:00,96.049,96.049,95.993,95.993,135099998.0
2007-01-22 14:10:00,96.021,96.06,96.012,96.06,150700001.0
2007-01-22 14:11:00,96.046,96.066,96.026,96.066,157800001.0
2007-01-22 14:12:00,96.051,96.07,96.038,96.07,140599999.0
2007-01-22 14:13:00,96.062,96.071,96.042,96.055,153799997.0
2007-01-22 14:14:00,96.065,96.065,96.0,96.0,285000001.0
2007-01-22 14:15:00,96.043,96.073,96.025,96.044,313599999.0
2007-01-22 14:16:00,96.032,96.056,96.015,96.015,248900000.0
2007-01-22 14:17:00,96.068,96.084,96.055,96.068,110600000.0
2007-01-22 14:18:00,96.047,96.076,96.047,96.075,194999996.0
2007-01-22 14:19:00,96.058,96.096,96.047,96.081,213800001.0
2007-01-22 14:20:00,96.103,96.12,96.084,96.084,206800002.0
2007-01-22 14:21:00,96.112,96.121,96.089,96.12,252999998.0
2007-01-22 14:22:00,96.123,96.123,96.097,96.102,217799999.0
2007-01-22 14:23:00,96.109,96.124,96.093,96.105,248699999.0
2007-01-22 14:24:00,96.082,96.106,96.042,96.072,300799995.0
2007-01-22 14:25:00,96.096,96.103,96.077,96.094,231300001.0
2007-01-22 14:26:00,96.087,96.11,96.075,96.11,156499999.0
2007-01-22 14:27:00,96.11,96.116,96.086,96.087,148700001.0
2007-01-22 14:28:00,96.067,96.106,96.061,96.106,215200001.0
2007-01-22 14:29:00,96.075,96.098,96.049,96.098,115700000.0
2007-01-22 14:30:00,96.101,96.11,96.078,96.1,267599994.0
2007-01-22 14:31:00,96.095,96.113,96.085,96.098,109700001.0
2007-01-22 14:32:00,96.06,96.1,96.04,96.082,143700000.0
2007-01-22 14:33:00,96.081,96.081,96.04,96.048,132799999.0
2007-01-22 14:34:00,96.082,96.099,96.066,96.08,129400000.0
2007-01-22 14:35:00,96.07,96.08,96.049,96.062,195799995.0
2007-01-22 14:36:00,96.067,96.067,96.015,96.018,227999997.0
2007-01-22 14:37:00,96.051,96.078,96.009,96.046,329000001.0
2007-01-22 14:38:00,96.063,96.08,96.053,96.071,209099999.0
2007-01-22 14:39:00,96.056,96.062,96.023,96.062,205800000.0
2007-01-22 14:40:00,96.072,96.089,96.057,96.061,263199999.0
2007-01-22 14:41:00,96.062,96.066,96.015,96.054,119800000.0
2007-01-22 14:42:00,96.057,96.066,96.014,96.014,262100001.0
2007-01-22 14:43:00,96.068,96.089,96.063,96.086,124800001.0
2007-01-22 14:44:00,96.045,96.066,96.018,96.051,244299998.0
2007-01-22 14:45:00,96.04,96.056,96.009,96.022,203699998.0
2007-01-22 14:46:00,96.033,96.057,96.025,96.057,170800000.0
2007-01-22 14:47:00,96.065,96.076,96.041,96.053,202000002.0
2007-01-22 14:48:00,96.067,96.087,96.048,96.067,113900000.0
2007-01-22 14:49:00,96.083,96.083,96.048,96.053,140199996.0
2007-01-22 14:50:00,96.049,96.078,96.045,96.054,193200000.0
2007-01-22 14:51:00,96.064,96.071,96.038,96.038,240500000.0
2007-01-22 14:52:00,96.041,96.062,96.016,96.041,218600002.0
2007-01-22 14:53:00,96.048,96.06,96.028,96.038,193500001.0
2007-01-22 14:54:00,96.052,96.062,96.036,96.039,139300001.0
2007-01-22 14:55:00,96.042,96.059,96.032,96.045,182499999.0
2007-01-22 14:56:00,96.003,96.057,96.002,96.056,129100000.0
2007-01-22 14:57:00,96.065,96.065,96.015,96.015,148299999.0
2007-01-22 14:58:00,96.053,96.081,96.052,96.052,268800003.0
2007-01-22 14:59:00,96.056,96.083,96.031,96.065,140100000.0
2007-01-22 15:00:00,96.07,96.083,96.047,96.059,223699999.0
2007-01-22 15:01:00,96.032,96.071,96.01,96.071,307100001.0
2007-01-22 15:02:00,96.038,96.098,96.027,96.098,136699997.0
2007-01-22 15:03:00,96.048,96.07,96.008,96.018,122400001.0
2007-01-22 15:04:00,96.069,96.08,96.058,96.058,205999999.0
2007-01-22 15:05:00,96.039,96.077,96.019,96.077,194499999.0
2007-01-22 15:06:00,96.046,96.102,96.033,96.102,268599997.0
2007-01-22 15:07:00,96.094,96.12,96.04,96.089,198299999.0
2007-01-22 15:08:00,96.108,96.121,96.06,96.098,253400001.0
2007-01-22 15:09:00,96.106,96.127,96.078,96.107,243799996.0
2007-01-22 15:10:00,96.098,96.118,96.06,96.093,222500000.0
2007-01-22 15:11:00,96.083,96.102,96.062,96.102,146000001.0
2007-01-22 15:12:00,96.107,96.126,96.093,96.095,286299999.0
2007-01-22 15:13:00,96.108,96.108,96.054,96.054,117099999.0
2007-01-22 15:14:00,96.066,96.099,96.052,96.099,169199998.0
2007-01-22 15:15:00,96.095,96.117,96.095,96.114,69200000.0
2007-01-22 15:16:00,96.098,96.103,96.053,96.06,170700000.0
2007-01-22 15:17:00,96.029,96.112,96.029,96.112,154599998.0
2007-01-22 15:18:00,96.109,96.136,96.079,96.114,138099998.0
2007-01-22 15:19:00,96.125,96.127,96.069,96.102,238699998.0
2007-01-22 15:20:00,96.137,96.139,96.105,96.105,109599998.0
2007-01-22 15:21:00,96.138,96.138,96.085,96.085,195300000.0
2007-01-22 15:22:00,96.078,96.127,96.07,96.127,189100001.0
2007-01-22 15:23:00,96.112,96.129,96.103,96.116,185900000.0
2007-01-22 15:24:00,96.057,96.102,96.052,96.085,191499996.0
2007-01-22 15:25:00,96.074,96.085,96.043,96.067,175599999.0
2007-01-22 15:26:00,96.083,96.111,96.083,96.109,249900002.0
2007-01-22 15:27:00,96.086,96.105,96.064,96.082,73400000.0
2007-01-22 15:28:00,96.092,96.105,96.061,96.069,187900001.0
2007-01-22 15:29:00,96.101,96.108,96.063,96.097,189300002.0
2007-01-22 15:30:00,96.088,96.111,96.087,96.111,224900000.0
2007-01-22 15:31:00,96.093,96.114,96.078,96.099,164300000.0
2007-01-22 15:32:00,96.078,96.101,96.073,96.084,78800001.0
2007-01-22 15:33:00,96.066,96.066,96.032,96.032,202799998.0
2007-01-22 15:34:00,96.058,96.098,96.025,96.077,247300000.0
2007-01-22 15:35:00,96.033,96.094,96.018,96.073,213500004.0
2007-01-22 15:36:00,96.05,96.075,96.002,96.016,184200001.0
2007-01-22 15:37:00,96.062,96.084,96.023,96.06,122600000.0
2007-01-22 15:38:00,96.07,96.093,96.065,96.073,204600000.0
2007-01-22 15:39:00,95.99,96.069,95.99,96.069,235999999.0
2007-01-22 15:40:00,96.04,96.069,95.958,96.043,163400004.0
2007-01-22 15:41:00,96.064,96.071,96.04,96.063,299899998.0
2007-01-22 15:42:00,96.051,96.077,96.037,96.06,184699999.0
2007-01-22 15:43:00,96.049,96.062,96.035,96.045,300100004.0
2007-01-22 15:44:00,96.034,96.042,95.989,95.989,186999997.0
2007-01-22 15:45:00,96.052,96.052,96.001,96.01,188499999.0
2007-01-22 15:46:00,96.029,96.046,95.995,96.023,194600002.0
2007-01-22 15:47:00,96.005,96.051,96.0,96.051,295900002.0
2007-01-22 15:48:00,96.015,96.044,96.003,96.012,324399995.0
2007-01-22 15:49:00,96.07,96.07,96.008,96.028,196399998.0
2007-01-22 15:50:00,96.062,96.062,95.999,96.007,141000002.0
2007-01-22 15:51:00,95.999,96.037,95.991,96.005,162000002.0
2007-01-22 15:52:00,95.99,96.029,95.975,96.006,225600001.0
2007-01-22 15:53:00,96.021,96.045,96.02,96.035,141099999.0
2007-01-22 15:54:00,96.008,96.035,96.006,96.034,139299997.0
2007-01-22 15:55:00,96.025,96.029,96.003,96.003,190599999.0
2007-01-22 15:56:00,96.005,96.022,96.001,96.021,218899998.0
2007-01-22 15:57:00,96.016,96.039,95.993,96.007,148199998.0
2007-01-22 15:58:00,95.989,96.009,95.968,95.996,222399999.0
2007-01-22 15:59:00,95.991,95.996,95.97,95.977,187500002.0
2007-01-22 16:00:00,95.975,96.001,95.959,95.981,225100001.0
2007-01-22 16:01:00,95.976,96.001,95.976,96.001,180199997.0
2007-01-22 16:02:00,96.009,96.024,96.0,96.0,149700001.0
2007-01-22 16:03:00,96.018,96.026,95.991,95.994,95900000.0
2007-01-22 16:04:00,96.015,96.032,95.93,95.941,138599998.0
2007-01-22 16:05:00,95.992,96.002,95.966,95.968,223999997.0
2007-01-22 16:06:00,95.948,95.976,95.946,95.967,79600000.0
2007-01-22 16:07:00,95.963,95.986,95.949,95.966,116000001.0
2007-01-22 16:08:00,95.969,95.98,95.942,95.976,176100000.0
2007-01-22 16:09:00,95.957,95.982,95.929,95.929,244400001.0
2007-01-22 16:10:00,95.942,96.002,95.942,96.002,76400000.0
2007-01-22 16:11:00,95.991,96.017,95.971,96.002,164700000.0
2007-01-22 16:12:00,96.025,96.038,96.009,96.038,150400001.0
2007-01-22 16:13:00,95.983,96.054,95.972,96.032,109599999.0
2007-01-22 16:14:00,96.052,96.072,96.003,96.003,155500000.0
2007-01-22 16:15:00,96.007,96.03,96.007,96.025,175300001.0
2007-01-22 16:16:00,95.999,96.018,95.997,96.015,151600000.0
2007-01-22 16:17:00,96.007,96.03,96.0,96.026,236699998.0
2007-01-22 16:18:00,95.997,96.019,95.974,96.006,255199997.0
2007-01-22 16:19:00,95.997,96.017,95.994,96.017,103299999.0
2007-01-22 16:20:00,95.99,96.014,95.961,95.971,244400001.0
2007-01-22 16:21:00,95.991,96.01,95.971,95.985,195100000.0
2007-01-22 16:22:00,95.99,96.009,95.96,95.988,213300001.0
2007-01-22 16:23:00,95.992,96.011,95.953,95.992,158400000.0
2007-01-22 16:24:00,95.991,95.998,95.964,95.98,156800003.0
2007-01-22 16:25:00,95.988,96.025,95.973,95.991,162600001.0
2007-01-22 16:26:00,96.019,96.07,96.008,96.07,222699999.0
2007-01-22 16:27:00,96.082,96.082,96.003,96.043,333999998.0
2007-01-22 16:28:00,96.016,96.04,96.002,96.04,112500000.0
2007-01-22 16:29:00,96.004,96.038,96.0,96.034,255299999.0
2007-01-22 16:30:00,95.967,96.027,95.965,96.027,276699998.0
2007-01-22 16:31:00,96.018,96.04,95.994,96.013,224600007.0
2007-01-22 16:32:00,96.038,96.044,96.018,96.021,160799999.0
2007-01-22 16:33:00,96.035,96.048,96.017,96.017,262100001.0
2007-01-22 16:34:00,96.016,96.025,95.984,96.01,187599998.0
2007-01-22 16:35:00,96.009,96.032,96.008,96.008,172199999.0
2007-01-22 16:36:00,96.018,96.043,96.004,96.017,253500003.0
2007-01-22 16:37:00,96.018,96.018,95.975,95.98,110300001.0
2007-01-22 16:38:00,95.993,96.022,95.978,96.007,116800002.0
2007-01-22 16:39:00,96.023,96.027,96.001,96.001,246999996.0
2007-01-22 16:40:00,96.02,96.028,95.999,96.005,253700000.0
2007-01-22 16:41:00,96.008,96.011,95.983,95.998,114499998.0
2007-01-22 16:42:00,96.0,96.012,95.98,95.98,207200002.0
2007-01-22 16:43:00,95.955,95.978,95.937,95.974,117800001.0
2007-01-22 16:44:00,95.965,95.981,95.932,95.958,68800000.0
2007-01-22 16:45:00,95.973,95.998,95.948,95.998,201099997.0
2007-01-22 16:46:00,95.965,96.0,95.95,96.0,283100003.0
2007-01-22 16:47:00,96.0,96.0,95.937,95.98,190400000.0
2007-01-22 16:48:00,95.978,96.007,95.978,95.998,236900002.0
2007-01-22 16:49:00,96.004,96.004,95.944,95.968,271400004.0
2007-01-22 16:50:00,96.0,96.0,95.955,95.973,199600000.0
2007-01-22 16:51:00,96.008,96.008,95.989,95.993,153700001.0
2007-01-22 16:52:00,95.983,96.0,95.968,95.984,247400001.0
2007-01-22 16:53:00,95.963,95.988,95.944,95.962,177099996.0
2007-01-22 16:54:00,95.935,95.988,95.935,95.97,224800002.0
2007-01-22 16:55:00,95.941,95.972,95.935,95.972,191200002.0
2007-01-22 16:56:00,95.94,95.982,95.928,95.968,117200001.0
2007-01-22 16:57:00,95.954,95.971,95.935,95.967,240800001.0
2007-01-22 16:58:00,95.937,95.973,95.932,95.971,153399999.0
2007-01-22 16:59:00,95.977,95.989,95.963,95.972,164699999.0
2007-01-22 17:00:00,95.984,96.001,95.977,95.984,141600000.0
2007-01-22 17:01:00,96.0,96.009,95.982,96.0,303000000.0
2007-01-22 17:02:00,95.992,96.011,95.988,96.011,185399999.0
2007-01-22 17:03:00,96.0,96.014,95.976,95.999,281800002.0
2007-01-22 17:04:00,95.989,95.989,95.935,95.963,203000000.0
2007-01-22 17:05:00,96.006,96.007,95.983,95.995,166499998.0
2007-01-22 17:06:00,95.993,96.005,95.971,95.988,208399996.0
2007-01-22 17:07:00,95.993,96.017,95.98,96.007,152300000.0
2007-01-22 17:08:00,95.993,96.01,95.972,95.993,143800000.0
2007-01-22 17:09:00,95.995,96.013,95.972,95.972,124700000.0
2007-01-22 17:10:00,95.994,95.995,95.969,95.972,127600000.0
2007-01-22 17:11:00,95.976,96.005,95.965,96.005,185900001.0
2007-01-22 17:12:00,96.007,96.011,95.955,95.955,138300001.0
2007-01-22 17:13:00,95.979,96.008,95.968,95.987,243000000.0
2007-01-22 17:14:00,95.959,95.978,95.949,95.967,135300002.0
2007-01-22 17:15:00,95.984,95.984,95.945,95.963,276600004.0
2007-01-22 17:16:00,95.981,95.981,95.955,95.956,158000000.0
2007-01-22 17:17:00,95.971,95.989,95.956,95.975,174600004.0
2007-01-22 17:18:00,95.992,95.992,95.961,95.971,180400000.0
2007-01-22 17:19:00,95.959,95.985,95.955,95.976,182200002.0
2007-01-22 17:20:00,95.945,95.975,95.943,95.972,153200002.0
2007-01-22 17:21:00,95.971,95.971,95.914,95.92,260000002.0
2007-01-22 17:22:00,95.931,95.99,95.927,95.99,118399999.0
2007-01-22 17:23:00,95.999,96.012,95.986,96.0,228899997.0
2007-01-22 17:24:00,95.982,96.007,95.974,95.977,158300000.0
2007-01-22 17:25:00,95.964,95.996,95.96,95.996,202699999.0
2007-01-22 17:26:00,95.963,95.979,95.958,95.974,192699999.0
2007-01-22 17:27:00,95.958,95.991,95.94,95.95,248499996.0
2007-01-22 17:28:00,95.969,95.997,95.943,95.983,237400002.0
2007-01-22 17:29:00,95.99,95.999,95.966,95.985,184400000.0
2007-01-22 17:30:00,95.98,95.98,95.929,95.955,210699997.0
2007-01-22 17:31:00,95.957,95.977,95.924,95.955,207699995.0
2007-01-22 17:32:00,95.932,95.956,95.914,95.951,132099998.0
2007-01-22 17:33:00,95.956,95.967,95.927,95.943,273499999.0
2007-01-22 17:34:00,95.964,95.968,95.946,95.952,132399997.0
2007-01-22 17:35:00,95.928,95.98,95.919,95.98,141200001.0
2007-01-22 17:36:00,95.914,95.956,95.91,95.922,156299998.0
2007-01-22 17:37:00,95.961,95.982,95.932,95.96,170400000.0
2007-01-22 17:38:00,95.942,95.975,95.935,95.971,204800001.0
2007-01-22 17:39:00,95.927,95.95,95.891,95.936,153899998.0
2007-01-22 17:40:00,95.943,95.943,95.902,95.906,96800000.0
2007-01-22 17:41:00,95.918,95.933,95.886,95.912,149700000.0
2007-01-22 17:42:00,95.934,95.968,95.925,95.95,118000000.0
2007-01-22 17:43:00,95.957,95.971,95.946,95.966,126499998.0
2007-01-22 17:44:00,95.932,95.967,95.911,95.96,276900002.0
2007-01-22 17:45:00,95.953,95.966,95.936,95.945,284700002.0
2007-01-22 17:46:00,95.97,95.973,95.95,95.95,164399997.0
2007-01-22 17:47:00,95.952,95.964,95.932,95.947,186499998.0
2007-01-22 17:48:00,95.927,95.959,95.912,95.936,195300000.0
2007-01-22 17:49:00,95.956,95.962,95.925,95.925,222299998.0
2007-01-22 17:50:00,95.915,95.954,95.915,95.949,272500000.0
2007-01-22 17:51:00,95.927,95.949,95.918,95.938,297700000.0
2007-01-22 17:52:00,95.903,95.937,95.884,95.937,167099998.0
2007-01-22 17:53:00,95.929,95.93,95.903,95.905,301699995.0
2007-01-22 17:54:00,95.921,95.929,95.897,95.908,132799999.0
2007-01-22 17:55:00,95.928,95.966,95.927,95.955,166199998.0
2007-01-22 17:56:00,95.931,95.953,95.924,95.953,116900000.0
2007-01-22 17:57:00,95.923,95.96,95.923,95.96,179300001.0
2007-01-22 17:58:00,95.956,95.956,95.919,95.924,156399998.0
2007-01-22 17:59:00,95.935,95.958,95.934,95.947,194699998.0
2007-01-22 18:00:00,95.933,95.962,95.901,95.932,303599998.0
2007-01-22 18:01:00,95.945,95.963,95.933,95.935,1273299992.0
2007-01-22 18:02:00,95.964,95.972,95.932,95.941,1757499998.0
2007-01-22 18:03:00,95.92,95.93,95.91,95.92,1731799983.0
2007-01-22 18:04:00,95.967,95.985,95.94,95.948,1731799983.0
2007-01-22 18:05:00,95.955,95.963,95.929,95.933,1963399997.0
2007-01-22 18:06:00,95.931,95.94,95.893,95.928,1346099996.0
2007-01-22 18:07:00,95.92,95.93,95.92,95.93,2023299999.0
2007-01-22 18:08:00,95.917,95.934,95.89,95.904,2023299999.0
2007-01-22 18:09:00,95.921,95.944,95.863,95.863,1791899994.0
2007-01-22 18:10:00,95.923,95.969,95.923,95.943,1689099995.0
2007-01-22 18:11:00,95.945,95.975,95.942,95.958,1073999992.0
2007-01-22 18:12:00,95.95,95.959,95.92,95.925,1060500003.0
2007-01-22 18:13:00,95.925,95.949,95.882,95.882,1558500001.0
2007-01-22 18:14:00,95.909,95.947,95.885,95.947,1527300007.0
2007-01-22 18:15:00,95.932,95.95,95.914,95.929,1906000000.0
2007-01-22 18:16:00,95.919,95.939,95.909,95.923,2136799993.0
2007-01-22 18:17:00,95.897,95.924,95.858,95.87,757199994.0
2007-01-22 18:18:00,95.911,95.93,95.882,95.924,1217500007.0
2007-01-22 18:19:00,95.909,95.93,95.882,95.908,1594899999.0
2007-01-22 18:20:00,95.927,95.948,95.916,95.93,1665399994.0
2007-01-22 18:21:00,95.928,95.928,95.874,95.901,1716900006.0
2007-01-22 18:22:00,95.926,95.926,95.871,95.893,1794799997.0
2007-01-22 18:23:00,95.91,95.91,95.89,95.89,1618700000.0
2007-01-22 18:24:00,95.895,95.927,95.882,95.912,1618700000.0
2007-01-22 18:25:00,95.88,95.94,95.88,95.9,1643199992.0
2007-01-22 18:26:00,95.893,95.933,95.866,95.933,1643199992.0
2007-01-22 18:27:00,95.916,95.94,95.885,95.912,1487399995.0
2007-01-22 18:28:00,95.942,95.954,95.887,95.908,1067999994.0
2007-01-22 18:29:00,95.932,95.951,95.881,95.92,1291100004.0
2007-01-22 18:30:00,95.928,95.966,95.892,95.924,717399994.0
2007-01-22 18:31:00,95.967,95.967,95.885,95.923,920799998.0
2007-01-22 18:32:00,95.938,95.94,95.885,95.92,1534400004.0
2007-01-22 18:33:00,95.911,95.968,95.906,95.932,1917899996.0
2007-01-22 18:34:00,95.933,95.949,95.912,95.92,1663699997.0
2007-01-22 18:35:00,95.946,95.953,95.914,95.922,1330699998.0
2007-01-22 18:36:00,95.938,95.948,95.906,95.912,1577499997.0
2007-01-22 18:37:00,95.95,95.953,95.926,95.93,1165799992.0
2007-01-22 18:38:00,95.908,95.941,95.886,95.92,629800000.0
2007-01-22 18:39:00,95.913,95.945,95.884,95.926,448999995.0
2007-01-22 18:40:00,95.947,95.958,95.901,95.927,825299998.0
2007-01-22 18:41:00,95.946,95.946,95.913,95.916,752800003.0
2007-01-22 18:42:00,95.911,95.941,95.901,95.906,929299996.0
2007-01-22 18:43:00,95.949,95.957,95.92,95.938,1272099997.0
2007-01-22 18:44:00,95.915,95.942,95.893,95.913,852399995.0
2007-01-22 18:45:00,95.927,95.952,95.92,95.938,1032499994.0
2007-01-22 18:46:00,95.94,95.942,95.877,95.893,633599998.0
2007-01-22 18:47:00,95.92,95.941,95.896,95.93,575799997.0
2007-01-22 18:48:00,95.934,95.934,95.871,95.904,635799999.0
2007-01-22 18:49:00,95.92,95.92,95.863,95.87,954800006.0
2007-01-22 18:50:00,95.883,95.913,95.852,95.904,915699997.0
2007-01-22 18:51:00,95.882,95.91,95.853,95.865,495099996.0
2007-01-22 18:52:00,95.899,95.916,95.852,95.866,878800006.0
2007-01-22 18:53:00,95.889,95.919,95.874,95.895,824799999.0
2007-01-22 18:54:00,95.896,95.91,95.83,95.895,930499994.0
2007-01-22 18:55:00,95.891,95.908,95.842,95.885,916300002.0
2007-01-22 18:56:00,95.91,95.923,95.858,95.889,477400002.0
2007-01-22 18:57:00,95.896,95.934,95.896,95.927,435200000.0
2007-01-22 18:58:00,95.917,95.941,95.896,95.93,1068200004.0
2007-01-22 18:59:00,95.911,95.925,95.889,95.922,1002299995.0
2007-01-22 19:00:00,95.922,95.926,95.892,95.905,847099997.0
2007-01-22 19:01:00,95.907,95.924,95.891,95.911,554900001.0
2007-01-22 19:02:00,95.882,95.925,95.85,95.909,303699998.0
2007-01-22 19:03:00,95.914,95.914,95.843,95.871,590300000.0
2007-01-22 19:04:00,95.855,95.919,95.852,95.9,700299997.0
2007-01-22 19:05:00,95.872,95.922,95.851,95.895,378599999.0
2007-01-22 19:06:00,95.902,95.915,95.861,95.885,554599998.0
2007-01-22 19:07:00,95.91,95.913,95.867,95.892,973099996.0
2007-01-22 19:08:00,95.918,95.936,95.905,95.91,1042499997.0
2007-01-22 19:09:00,95.864,95.914,95.864,95.913,734600000.0
2007-01-22 19:10:00,95.922,95.923,95.893,95.893,657999998.0
2007-01-22 19:11:00,95.884,95.922,95.884,95.918,169800000.0
2007-01-22 19:12:00,95.905,95.905,95.848,95.848,295399999.0
2007-01-22 19:13:00,95.853,95.907,95.852,95.907,432600000.0
2007-01-22 19:14:00,95.917,95.926,95.902,95.907,500800002.0
2007-01-22 19:15:00,95.92,95.935,95.901,95.921,786199999.0
2007-01-22 19:16:00,95.887,95.937,95.88,95.925,232400000.0
2007-01-22 19:17:00,95.911,95.935,95.891,95.924,591299999.0
2007-01-22 19:18:00,95.901,95.915,95.875,95.893,552500003.0
2007-01-22 19:19:00,95.87,95.887,95.833,95.886,625900001.0
2007-01-22 19:20:00,95.887,95.895,95.842,95.842,336099998.0
2007-01-22 19:21:00,95.869,95.891,95.825,95.874,316299996.0
2007-01-22 19:22:00,95.838,95.89,95.816,95.89,344700000.0
2007-01-22 19:23:00,95.9,95.91,95.874,95.888,1438899994.0
2007-01-22 19:24:00,95.838,95.859,95.803,95.831,688200003.0
2007-01-22 19:25:00,95.875,95.88,95.817,95.838,656699999.0
2007-01-22 19:26:00,95.867,95.885,95.818,95.87,1269099999.0
2007-01-22 19:27:00,95.862,95.874,95.809,95.835,954400003.0
2007-01-22 19:28:00,95.825,95.891,95.815,95.891,617899999.0
2007-01-22 19:29:00,95.833,95.881,95.83,95.87,715500002.0
2007-01-22 19:30:00,95.851,95.869,95.803,95.82,797600004.0
2007-01-22 19:31:00,95.824,95.869,95.816,95.855,529900002.0
2007-01-22 19:32:00,95.865,95.878,95.851,95.858,685600001.0
2007-01-22 19:33:00,95.853,95.873,95.841,95.87,711300005.0
2007-01-22 19:34:00,95.858,95.87,95.809,95.84,771599996.0
2007-01-22 19:35:00,95.88,95.881,95.844,95.849,718499999.0
2007-01-22 19:36:00,95.878,95.889,95.863,95.881,617299993.0
2007-01-22 19:37:00,95.855,95.875,95.816,95.868,303899997.0
2007-01-22 19:38:00,95.851,95.882,95.837,95.839,891899997.0
2007-01-22 19:39:00,95.81,95.855,95.788,95.8,771399998.0
2007-01-22 19:40:00,95.847,95.855,95.795,95.795,723200004.0
2007-01-22 19:41:00,95.843,95.846,95.793,95.823,885399990.0
2007-01-22 19:42:00,95.813,95.834,95.783,95.831,507000000.0
2007-01-22 19:43:00,95.811,95.834,95.774,95.791,417100000.0
2007-01-22 19:44:00,95.847,95.847,95.799,95.806,470099996.0
2007-01-22 19:45:00,95.825,95.85,95.786,95.832,584899998.0
2007-01-22 19:46:00,95.812,95.844,95.784,95.816,448299997.0
2007-01-22 19:47:00,95.823,95.848,95.791,95.828,264899999.0
2007-01-22 19:48:00,95.819,95.863,95.785,95.801,920500001.0
2007-01-22 19:49:00,95.845,95.86,95.821,95.86,536199999.0
2007-01-22 19:50:00,95.793,95.846,95.77,95.827,381600002.0
2007-01-22 19:51:00,95.845,95.845,95.789,95.8,419799992.0
2007-01-22 19:52:00,95.81,95.848,95.783,95.806,539499998.0
2007-01-22 19:53:00,95.801,95.84,95.791,95.84,594500004.0
2007-01-22 19:54:00,95.827,95.839,95.779,95.779,788900000.0
2007-01-22 19:55:00,95.797,95.831,95.783,95.804,497299996.0
2007-01-22 19:56:00,95.81,95.842,95.81,95.833,322999999.0
2007-01-22 19:57:00,95.811,95.84,95.782,95.84,393700000.0
2007-01-22 19:58:00,95.802,95.835,95.792,95.797,927300008.0
2007-01-22 19:59:00,95.771,95.821,95.754,95.809,763499996.0
2007-01-22 20:00:00,95.815,95.824,95.788,95.788,426000001.0
2007-01-22 20:01:00,95.805,95.824,95.754,95.783,383700003.0
2007-01-22 20:02:00,95.794,95.818,95.763,95.813,719299995.0
2007-01-22 20:03:00,95.792,95.843,95.79,95.812,394799998.0
2007-01-22 20:04:00,95.799,95.822,95.747,95.822,231800000.0
2007-01-22 20:05:00,95.822,95.822,95.759,95.787,601199997.0
2007-01-22 20:06:00,95.815,95.835,95.799,95.809,751999999.0
2007-01-22 20:07:00,95.821,95.821,95.764,95.805,651800004.0
2007-01-22 20:08:00,95.83,95.83,95.802,95.816,581900003.0
2007-01-22 20:09:00,95.794,95.832,95.772,95.816,513599998.0
2007-01-22 20:10:00,95.832,95.842,95.792,95.842,696799998.0
2007-01-22 20:11:00,95.795,95.84,95.784,95.785,731399998.0
2007-01-22 20:12:00,95.824,95.843,95.79,95.835,1561099999.0
2007-01-22 20:13:00,95.836,95.836,95.774,95.795,648400000.0
2007-01-22 20:14:00,95.833,95.839,95.782,95.802,511900001.0
2007-01-22 20:15:00,95.822,95.854,95.822,95.825,663600001.0
2007-01-22 20:16:00,95.834,95.865,95.811,95.824,732500001.0
2007-01-22 20:17:00,95.82,95.843,95.808,95.825,247599999.0
2007-01-22 20:18:00,95.835,95.863,95.832,95.86,217400002.0
2007-01-22 20:19:00,95.846,95.863,95.802,95.848,338700001.0
2007-01-22 20:20:00,95.85,95.862,95.804,95.845,734400009.0
2007-01-22 20:21:00,95.84,95.861,95.784,95.807,423699999.0
2007-01-22 20:22:00,95.814,95.85,95.79,95.83,647999999.0
2007-01-22 20:23:00,95.837,95.869,95.81,95.813,440999999.0
2007-01-22 20:24:00,95.814,95.849,95.778,95.778,466900000.0
2007-01-22 20:25:00,95.778,95.854,95.769,95.827,802899995.0
2007-01-22 20:26:00,95.844,95.866,95.792,95.805,575300005.0
2007-01-22 20:27:00,95.842,95.866,95.842,95.863,342999998.0
2007-01-22 20:28:00,95.861,95.861,95.812,95.825,1229500002.0
2007-01-22 20:29:00,95.851,95.854,95.793,95.8,1513100003.0
2007-01-22 20:30:00,95.833,95.857,95.813,95.857,1362899995.0
2007-01-22 20:31:00,95.85,95.865,95.811,95.83,1191100000.0
2007-01-22 20:32:00,95.872,95.872,95.812,95.817,978199992.0
2007-01-22 20:33:00,95.86,95.875,95.847,95.855,510100003.0
2007-01-22 20:34:00,95.855,95.88,95.837,95.837,335699999.0
2007-01-22 20:35:00,95.834,95.862,95.799,95.862,437199996.0
2007-01-22 20:36:00,95.874,95.892,95.828,95.869,633300002.0
2007-01-22 20:37:00,95.855,95.886,95.85,95.877,594500004.0
2007-01-22 20:38:00,95.883,95.896,95.853,95.873,773000000.0
2007-01-22 20:39:00,95.87,95.893,95.867,95.889,637000001.0
2007-01-22 20:40:00,95.887,95.887,95.83,95.849,1437400001.0
2007-01-22 20:41:00,95.859,95.887,95.831,95.865,1012100000.0
2007-01-22 20:42:00,95.881,95.91,95.877,95.906,908099986.0
2007-01-22 20:43:00,95.888,95.919,95.885,95.907,816599999.0
2007-01-22 20:44:00,95.908,95.915,95.881,95.89,732999995.0
2007-01-22 20:45:00,95.894,95.913,95.82,95.877,652799990.0
2007-01-22 20:46:00,95.895,95.908,95.842,95.862,570100004.0
2007-01-22 20:47:00,95.889,95.897,95.84,95.872,1144499995.0
2007-01-22 20:48:00,95.878,95.899,95.862,95.889,727099993.0
2007-01-22 20:49:00,95.857,95.891,95.835,95.887,580899999.0
2007-01-22 20:50:00,95.886,95.907,95.856,95.907,1111499996.0
2007-01-22 20:51:00,95.881,95.899,95.845,95.859,479200000.0
2007-01-22 20:52:00,95.828,95.848,95.819,95.845,434299995.0
2007-01-22 20:53:00,95.844,95.847,95.812,95.812,1289199998.0
2007-01-22 20:54:00,95.797,95.836,95.797,95.817,540700006.0
2007-01-22 20:55:00,95.82,95.85,95.807,95.811,1411200002.0
2007-01-22 20:56:00,95.809,95.833,95.783,95.801,770699996.0
2007-01-22 20:57:00,95.829,95.852,95.817,95.833,806200001.0
2007-01-22 20:58:00,95.782,95.83,95.756,95.806,1160399996.0
2007-01-22 20:59:00,95.829,95.829,95.762,95.763,1069399998.0
2007-01-22 21:00:00,95.833,95.846,95.816,95.84,1163499999.0
2007-01-22 21:01:00,95.845,95.856,95.813,95.85,1096899992.0
2007-01-22 21:02:00,95.813,95.845,95.79,95.839,447099999.0
2007-01-22 21:03:00,95.838,95.843,95.797,95.814,595599997.0
2007-01-22 21:04:00,95.84,95.859,95.797,95.826,408399998.0
2007-01-22 21:05:00,95.821,95.868,95.799,95.849,655700005.0
2007-01-22 21:06:00,95.85,95.86,95.81,95.837,564200001.0
2007-01-22 21:07:00,95.835,95.867,95.801,95.815,797999995.0
2007-01-22 21:08:00,95.853,95.886,95.824,95.854,859799994.0
2007-01-22 21:09:00,95.88,95.887,95.839,95.854,322300000.0
2007-01-22 21:10:00,95.87,95.87,95.817,95.847,762699994.0
2007-01-22 21:11:00,95.834,95.87,95.804,95.815,544000006.0
2007-01-22 21:12:00,95.843,95.885,95.833,95.862,379199998.0
2007-01-22 21:13:00,95.866,95.884,95.825,95.837,415199998.0
2007-01-22 21:14:00,95.87,95.873,95.806,95.831,765999997.0
2007-01-22 21:15:00,95.822,95.865,95.802,95.838,908000002.0
2007-01-22 21:16:00,95.851,95.869,95.833,95.846,816199997.0
2007-01-22 21:17:00,95.835,95.855,95.8,95.855,1012499999.0
2007-01-22 21:18:00,95.861,95.861,95.801,95.82,684099997.0
2007-01-22 21:19:00,95.826,95.877,95.81,95.877,690399996.0
2007-01-22 21:20:00,95.878,95.878,95.794,95.801,1351899991.0
2007-01-22 21:21:00,95.811,95.842,95.793,95.801,880800003.0
2007-01-22 21:22:00,95.813,95.841,95.779,95.819,875900002.0
2007-01-22 21:23:00,95.784,95.847,95.776,95.779,753799994.0
2007-01-22 21:24:00,95.833,95.856,95.822,95.842,971500000.0
2007-01-22 21:25:00,95.83,95.833,95.764,95.833,1239000006.0
2007-01-22 21:26:00,95.818,95.846,95.792,95.835,377600002.0
2007-01-22 21:27:00,95.842,95.843,95.789,95.82,508599992.0
2007-01-22 21:28:00,95.846,95.865,95.813,95.825,338799995.0
2007-01-22 21:29:00,95.827,95.87,95.806,95.855,744499992.0
2007-01-22 21:30:00,95.868,95.878,95.822,95.838,388900003.0
2007-01-22 21:31:00,95.873,95.873,95.816,95.82,358899996.0
2007-01-22 21:32:00,95.833,95.871,95.83,95.854,566199999.0
2007-01-22 21:33:00,95.873,95.873,95.818,95.818,537400001.0
2007-01-22 21:34:00,95.837,95.851,95.816,95.847,104899999.0
2007-01-22 21:35:00,95.841,95.868,95.822,95.848,429000000.0
2007-01-22 21:36:00,95.819,95.878,95.809,95.829,427800000.0
2007-01-22 21:37:00,95.86,95.887,95.858,95.863,558499990.0
2007-01-22 21:38:00,95.827,95.866,95.821,95.863,284399997.0
2007-01-22 21:39:00,95.828,95.867,95.81,95.835,362399997.0
2007-01-22 21:40:00,95.818,95.864,95.802,95.864,471499999.0
2007-01-22 21:41:00,95.847,95.87,95.808,95.818,308500001.0
2007-01-22 21:42:00,95.865,95.891,95.865,95.875,250400000.0
2007-01-22 21:43:00,95.868,95.883,95.825,95.871,440599998.0
2007-01-22 21:44:00,95.865,95.868,95.804,95.842,1016399994.0
2007-01-22 21:45:00,95.862,95.864,95.832,95.841,494499999.0
2007-01-22 21:46:00,95.821,95.86,95.811,95.841,185000002.0
2007-01-22 21:47:00,95.82,95.858,95.809,95.836,524299998.0
2007-01-22 21:48:00,95.825,95.849,95.782,95.83,523000002.0
2007-01-22 21:49:00,95.781,95.844,95.781,95.833,238300002.0
2007-01-22 21:50:00,95.84,95.87,95.825,95.849,248100000.0
2007-01-22 21:51:00,95.868,95.873,95.838,95.838,331600001.0
2007-01-22 21:52:00,95.823,95.853,95.819,95.839,135400001.0
2007-01-22 21:53:00,95.849,95.86,95.83,95.841,539099996.0
2007-01-22 21:54:00,95.855,95.875,95.838,95.857,221799995.0
2007-01-22 21:55:00,95.837,95.854,95.79,95.79,198000001.0
2007-01-22 21:56:00,95.827,95.866,95.813,95.826,262399997.0
2007-01-22 21:57:00,95.807,95.835,95.797,95.83,212699999.0
2007-01-22 21:58:00,95.821,95.835,95.792,95.796,111600000.0
2007-01-22 21:59:00,95.831,95.853,95.828,95.853,354400002.0
2007-01-22 22:00:00,95.85,95.865,95.808,95.816,457400002.0
2007-01-22 22:01:00,95.811,95.868,95.795,95.865,815199998.0
2007-01-22 22:02:00,95.815,95.863,95.788,95.823,776399996.0
2007-01-22 22:03:00,95.863,95.863,95.836,95.841,472699995.0
2007-01-22 22:04:00,95.835,95.853,95.797,95.797,642399994.0
2007-01-22 22:05:00,95.797,95.85,95.786,95.828,217300000.0
2007-01-22 22:06:00,95.818,95.852,95.805,95.842,184599998.0
2007-01-22 22:07:00,95.831,95.862,95.809,95.853,300500003.0
2007-01-22 22:08:00,95.831,95.857,95.82,95.837,204200001.0
2007-01-22 22:09:00,95.826,95.848,95.815,95.833,141900001.0
2007-01-22 22:10:00,95.825,95.842,95.788,95.826,228399999.0
2007-01-22 22:11:00,95.799,95.861,95.79,95.837,333299997.0
2007-01-22 22:12:00,95.8,95.848,95.79,95.819,443399998.0
2007-01-22 22:13:00,95.822,95.85,95.811,95.843,372799998.0
2007-01-22 22:14:00,95.818,95.843,95.791,95.803,285800001.0
2007-01-22 22:15:00,95.786,95.832,95.772,95.816,218000002.0
2007-01-22 22:16:00,95.825,95.861,95.806,95.81,393299998.0
2007-01-22 22:17:00,95.818,95.837,95.801,95.819,215000001.0
2007-01-22 22:18:00,95.81,95.855,95.798,95.855,404500003.0
2007-01-22 22:19:00,95.856,95.856,95.793,95.8,259799998.0
2007-01-22 22:20:00,95.812,95.838,95.801,95.809,250000005.0
2007-01-22 22:21:00,95.835,95.854,95.803,95.812,309100000.0
2007-01-22 22:22:00,95.806,95.842,95.8,95.841,298900000.0
2007-01-22 22:23:00,95.813,95.838,95.785,95.828,445700001.0
2007-01-22 22:24:00,95.793,95.834,95.77,95.812,317100004.0
2007-01-22 22:25:00,95.841,95.841,95.795,95.795,217500000.0
2007-01-22 22:26:00,95.794,95.803,95.784,95.784,52300001.0
2007-01-22 22:27:00,95.834,95.837,95.798,95.807,735800000.0
2007-01-22 22:28:00,95.817,95.822,95.747,95.747,277500003.0
2007-01-22 22:29:00,95.8,95.8,95.763,95.797,311499998.0
2007-01-22 22:30:00,95.788,95.788,95.749,95.766,189500001.0
2007-01-22 22:31:00,95.774,95.795,95.71,95.781,667399996.0
2007-01-22 22:32:00,95.761,95.788,95.726,95.766,340200000.0
2007-01-22 22:33:00,95.767,95.782,95.726,95.739,490199999.0
2007-01-22 22:34:00,95.706,95.779,95.706,95.776,653600001.0
2007-01-22 22:35:00,95.755,95.794,95.737,95.794,165799998.0
2007-01-22 22:36:00,95.752,95.792,95.73,95.783,355000000.0
2007-01-22 22:37:00,95.788,95.791,95.748,95.748,163599998.0
2007-01-22 22:38:00,95.79,95.809,95.745,95.789,212600000.0
2007-01-22 22:39:00,95.803,95.803,95.752,95.753,387799998.0
2007-01-22 22:40:00,95.789,95.818,95.782,95.818,257000000.0
2007-01-22 22:41:00,95.815,95.823,95.792,95.805,207100001.0
2007-01-22 22:42:00,95.799,95.835,95.785,95.788,164299998.0
2007-01-22 22:43:00,95.789,95.837,95.759,95.837,291499999.0
2007-01-22 22:44:00,95.827,95.827,95.763,95.795,432099996.0
2007-01-22 22:45:00,95.804,95.834,95.779,95.834,549299995.0
2007-01-22 22:46:00,95.805,95.828,95.77,95.813,170200002.0
2007-01-22 22:47:00,95.824,95.824,95.753,95.782,317099999.0
2007-01-22 22:48:00,95.788,95.813,95.739,95.76,403800001.0
2007-01-22 22:49:00,95.775,95.803,95.752,95.788,246599998.0
2007-01-22 22:50:00,95.791,95.798,95.737,95.777,186899999.0
2007-01-22 22:51:00,95.77,95.796,95.733,95.782,263900000.0
2007-01-22 22:52:00,95.72,95.78,95.713,95.761,209400000.0
2007-01-22 22:53:00,95.792,95.792,95.715,95.715,462599997.0
2007-01-22 22:54:00,95.721,95.772,95.721,95.743,335400001.0
2007-01-22 22:55:00,95.751,95.794,95.735,95.759,499999997.0
2007-01-22 22:56:00,95.761,95.79,95.725,95.765,213700000.0
2007-01-22 22:57:00,95.789,95.789,95.713,95.764,341199996.0
2007-01-22 22:58:00,95.75,95.788,95.726,95.766,197899998.0
2007-01-22 22:59:00,95.741,95.814,95.716,95.768,475600005.0
2007-01-22 23:00:00,95.755,95.801,95.739,95.768,305899997.0
2007-01-22 23:01:00,95.764,95.794,95.693,95.782,155799998.0
2007-01-22 23:02:00,95.753,95.792,95.736,95.792,258800000.0
2007-01-22 23:03:00,95.759,95.807,95.753,95.775,176299999.0
2007-01-22 23:04:00,95.764,95.817,95.764,95.784,147000000.0
2007-01-22 23:05:00,95.8,95.822,95.781,95.805,186599998.0
2007-01-22 23:06:00,95.805,95.834,95.787,95.814,234300001.0
2007-01-22 23:07:00,95.811,95.832,95.754,95.775,169400001.0
2007-01-22 23:08:00,95.828,95.834,95.809,95.813,114300002.0
2007-01-22 23:09:00,95.799,95.818,95.741,95.764,186500001.0
2007-01-22 23:10:00,95.775,95.801,95.743,95.751,271299996.0
2007-01-22 23:11:00,95.821,95.832,95.798,95.822,220400003.0
2007-01-22 23:12:00,95.846,95.853,95.802,95.814,269300001.0
2007-01-22 23:13:00,95.814,95.844,95.805,95.825,214800002.0
2007-01-22 23:14:00,95.81,95.83,95.795,95.83,178400000.0
2007-01-22 23:15:00,95.784,95.813,95.772,95.772,248499999.0
2007-01-22 23:16:00,95.783,95.815,95.766,95.796,236099996.0
2007-01-22 23:17:00,95.805,95.823,95.778,95.818,242799995.0
2007-01-22 23:18:00,95.78,95.814,95.778,95.814,172499999.0
2007-01-22 23:19:00,95.817,95.831,95.788,95.808,163599998.0
2007-01-22 23:20:00,95.842,95.842,95.795,95.802,226999999.0
2007-01-22 23:21:00,95.813,95.84,95.808,95.84,113199999.0
2007-01-22 23:22:00,95.806,95.837,95.789,95.827,138500000.0
2007-01-22 23:23:00,95.818,95.828,95.792,95.792,288799998.0
2007-01-22 23:24:00,95.847,95.847,95.78,95.804,190900001.0
2007-01-22 23:25:00,95.837,95.858,95.806,95.833,190299998.0
2007-01-22 23:26:00,95.806,95.848,95.795,95.835,193900002.0
2007-01-22 23:27:00,95.822,95.847,95.784,95.805,205200003.0
2007-01-22 23:28:00,95.833,95.849,95.81,95.825,75800000.0
2007-01-22 23:29:00,95.821,95.844,95.817,95.834,138400002.0
2007-01-22 23:30:00,95.814,95.83,95.796,95.818,137400001.0
2007-01-22 23:31:00,95.815,95.834,95.731,95.743,179700000.0
2007-01-22 23:32:00,95.793,95.821,95.772,95.806,188600001.0
2007-01-22 23:33:00,95.82,95.82,95.779,95.79,209999998.0
2007-01-22 23:34:00,95.782,95.791,95.724,95.766,346299998.0
2007-01-22 23:35:00,95.801,95.801,95.758,95.758,207799999.0
2007-01-22 23:36:00,95.769,95.807,95.751,95.766,211699999.0
2007-01-22 23:37:00,95.803,95.803,95.753,95.783,155500001.0
2007-01-22 23:38:00,95.758,95.819,95.745,95.775,157799999.0
2007-01-22 23:39:00,95.751,95.804,95.688,95.804,113700001.0
2007-01-22 23:40:00,95.796,95.81,95.769,95.769,257499998.0
2007-01-22 23:41:00,95.775,95.833,95.775,95.789,151800000.0
2007-01-22 23:42:00,95.83,95.843,95.808,95.816,245799998.0
2007-01-22 23:43:00,95.794,95.835,95.775,95.817,132200000.0
2007-01-22 23:44:00,95.81,95.838,95.797,95.81,309600003.0
2007-01-22 23:45:00,95.823,95.846,95.816,95.834,208500000.0
2007-01-22 23:46:00,95.828,95.828,95.766,95.798,215699998.0
2007-01-22 23:47:00,95.806,95.806,95.755,95.761,114400002.0
2007-01-22 23:48:00,95.804,95.827,95.804,95.827,85000000.0
2007-01-22 23:49:00,95.837,95.837,95.783,95.797,238099997.0
2007-01-22 23:50:00,95.801,95.82,95.786,95.797,197000000.0
2007-01-22 23:51:00,95.739,95.818,95.739,95.818,164600002.0
2007-01-22 23:52:00,95.793,95.811,95.772,95.806,252699998.0
2007-01-22 23:53:00,95.794,95.833,95.767,95.808,113800001.0
2007-01-22 23:54:00,95.814,95.843,95.798,95.826,176799999.0
2007-01-22 23:55:00,95.833,95.847,95.812,95.827,160500003.0
2007-01-22 23:56:00,95.828,95.828,95.773,95.776,205899998.0
2007-01-22 23:57:00,95.826,95.831,95.798,95.828,250099999.0
2007-01-22 23:58:00,95.819,95.819,95.784,95.784,226100003.0
2007-01-22 23:59:00,95.799,95.799,95.758,95.758,290199999.0
2007-01-23 00:00:00,95.773,95.775,95.746,95.752,138700001.0
2007-01-23 00:01:00,95.778,95.779,95.739,95.757,237499999.0
2007-01-23 00:02:00,95.782,95.782,95.723,95.727,181100003.0
2007-01-23 00:03:00,95.732,95.772,95.732,95.754,205400000.0
2007-01-23 00:04:00,95.727,95.748,95.701,95.726,176000001.0
2007-01-23 00:05:00,95.76,95.778,95.747,95.759,255799996.0
2007-01-23 00:06:00,95.765,95.801,95.749,95.801,81600000.0
2007-01-23 00:07:00,95.783,95.792,95.759,95.773,160899998.0
2007-01-23 00:08:00,95.771,95.789,95.755,95.769,147200004.0
2007-01-23 00:09:00,95.762,95.785,95.734,95.751,157800000.0
2007-01-23 00:10:00,95.764,95.785,95.751,95.782,224000000.0
2007-01-23 00:11:00,95.775,95.787,95.743,95.756,152099999.0
2007-01-23 00:12:00,95.75,95.762,95.735,95.741,307799997.0
2007-01-23 00:13:00,95.748,95.777,95.747,95.775,286000001.0
2007-01-23 00:14:00,95.758,95.792,95.751,95.775,239600001.0
2007-01-23 00:15:00,95.772,95.785,95.746,95.761,169099998.0
2007-01-23 00:16:00,95.79,95.79,95.758,95.758,211500001.0
2007-01-23 00:17:00,95.81,95.814,95.754,95.767,188200001.0
2007-01-23 00:18:00,95.781,95.802,95.765,95.77,202800002.0
2007-01-23 00:19:00,95.792,95.81,95.771,95.787,164900000.0
2007-01-23 00:20:00,95.767,95.791,95.739,95.739,158600001.0
2007-01-23 00:21:00,95.745,95.772,95.732,95.734,210599996.0
2007-01-23 00:22:00,95.743,95.778,95.736,95.758,206100001.0
2007-01-23 00:23:00,95.781,95.791,95.734,95.734,176500000.0
2007-01-23 00:24:00,95.766,95.797,95.758,95.775,203599996.0
2007-01-23 00:25:00,95.786,95.802,95.77,95.785,164600000.0
2007-01-23 00:26:00,95.766,95.809,95.766,95.803,221499998.0
2007-01-23 00:27:00,95.77,95.801,95.759,95.801,191199999.0
2007-01-23 00:28:00,95.773,95.804,95.759,95.763,214300000.0
2007-01-23 00:29:00,95.798,95.808,95.773,95.793,107100000.0
2007-01-23 00:30:00,95.772,95.793,95.759,95.759,160100004.0
2007-01-23 00:31:00,95.762,95.806,95.761,95.806,204799999.0
2007-01-23 00:32:00,95.798,95.81,95.771,95.789,157100001.0
2007-01-23 00:33:00,95.782,95.808,95.769,95.801,226700001.0
2007-01-23 00:34:00,95.788,95.792,95.761,95.761,192699998.0
2007-01-23 00:35:00,95.782,95.812,95.771,95.78,207599997.0
2007-01-23 00:36:00,95.803,95.814,95.762,95.795,308599998.0
2007-01-23 00:37:00,95.786,95.786,95.762,95.762,188799998.0
2007-01-23 00:38:00,95.767,95.814,95.75,95.814,248200000.0
2007-01-23 00:39:00,95.799,95.823,95.796,95.797,168600002.0
2007-01-23 00:40:00,95.77,95.791,95.74,95.759,189000000.0
2007-01-23 00:41:00,95.775,95.794,95.739,95.761,229999997.0
2007-01-23 00:42:00,95.751,95.773,95.732,95.75,298200003.0
2007-01-23 00:43:00,95.757,95.782,95.731,95.747,138699999.0
2007-01-23 00:44:00,95.748,95.757,95.721,95.728,267399999.0
2007-01-23 00:45:00,95.75,95.753,95.726,95.745,189000001.0
2007-01-23 00:46:00,95.762,95.772,95.745,95.757,139600001.0
2007-01-23 00:47:00,95.744,95.769,95.737,95.742,189500003.0
2007-01-23 00:48:00,95.741,95.759,95.7,95.712,159399998.0
2007-01-23 00:49:00,95.755,95.765,95.733,95.751,122399998.0
2007-01-23 00:50:00,95.766,95.779,95.747,95.768,232900003.0
2007-01-23 00:51:00,95.75,95.755,95.717,95.731,292000004.0
2007-01-23 00:52:00,95.761,95.767,95.734,95.745,172400001.0
2007-01-23 00:53:00,95.757,95.764,95.727,95.749,224099996.0
2007-01-23 00:54:00,95.76,95.771,95.732,95.771,103100000.0
2007-01-23 00:55:00,95.754,95.772,95.742,95.761,264599997.0
2007-01-23 00:56:00,95.777,95.792,95.754,95.785,176299999.0
2007-01-23 00:57:00,95.767,95.775,95.732,95.732,207899999.0
2007-01-23 00:58:00,95.749,95.762,95.733,95.762,134899999.0
2007-01-23 00:59:00,95.792,95.792,95.765,95.766,180700001.0
2007-01-23 01:00:00,95.782,95.811,95.772,95.788,244200002.0
2007-01-23 01:01:00,95.826,95.826,95.772,95.792,202099999.0
2007-01-23 01:02:00,95.809,95.809,95.753,95.781,230599999.0
2007-01-23 01:03:00,95.809,95.809,95.759,95.788,134399999.0
2007-01-23 01:04:00,95.755,95.793,95.739,95.742,135900001.0
2007-01-23 01:05:00,95.741,95.796,95.741,95.793,185899999.0
2007-01-23 01:06:00,95.774,95.791,95.743,95.774,169900000.0
2007-01-23 01:07:00,95.797,95.803,95.779,95.801,225600001.0
2007-01-23 01:08:00,95.763,95.795,95.742,95.755,223399999.0
2007-01-23 01:09:00,95.755,95.787,95.737,95.772,247199999.0
2007-01-23 01:10:00,95.764,95.805,95.757,95.79,198099999.0
2007-01-23 01:11:00,95.829,95.829,95.774,95.783,300499994.0
2007-01-23 01:12:00,95.83,95.845,95.795,95.807,293100004.0
2007-01-23 01:13:00,95.828,95.839,95.808,95.812,165899998.0
2007-01-23 01:14:00,95.797,95.827,95.791,95.816,267999998.0
2007-01-23 01:15:00,95.808,95.834,95.791,95.828,380299993.0
2007-01-23 01:16:00,95.809,95.823,95.785,95.805,185599999.0
2007-01-23 01:17:00,95.802,95.836,95.788,95.829,306000003.0
2007-01-23 01:18:00,95.805,95.85,95.783,95.849,177199998.0
2007-01-23 01:19:00,95.855,95.865,95.834,95.857,249800002.0
2007-01-23 01:20:00,95.855,95.861,95.822,95.823,225900000.0
2007-01-23 01:21:00,95.852,95.852,95.804,95.804,208599999.0
2007-01-23 01:22:00,95.827,95.864,95.818,95.825,167000001.0
2007-01-23 01:23:00,95.85,95.878,95.836,95.863,219300006.0
2007-01-23 01:24:00,95.859,95.887,95.843,95.843,158199998.0
2007-01-23 01:25:00,95.88,95.886,95.821,95.866,207400003.0
2007-01-23 01:26:00,95.895,95.926,95.875,95.907,224400001.0
2007-01-23 01:27:00,95.903,95.907,95.863,95.868,167000002.0
2007-01-23 01:28:00,95.856,95.89,95.844,95.886,199399996.0
2007-01-23 01:29:00,95.88,95.896,95.86,95.867,165300000.0
2007-01-23 01:30:00,95.865,95.877,95.838,95.838,134700001.0
2007-01-23 01:31:00,95.829,95.862,95.813,95.852,444399993.0
2007-01-23 01:32:00,95.842,95.852,95.818,95.826,221900000.0
2007-01-23 01:33:00,95.836,95.851,95.802,95.836,136999999.0
2007-01-23 01:34:00,95.826,95.839,95.798,95.824,170099999.0
2007-01-23 01:35:00,95.835,95.835,95.794,95.805,157599998.0
2007-01-23 01:36:00,95.842,95.843,95.82,95.835,152900001.0
2007-01-23 01:37:00,95.835,95.835,95.803,95.822,132600001.0
2007-01-23 01:38:00,95.81,95.833,95.799,95.833,182300001.0
2007-01-23 01:39:00,95.821,95.83,95.797,95.809,88800001.0
2007-01-23 01:40:00,95.846,95.846,95.792,95.794,233800000.0
2007-01-23 01:41:00,95.821,95.842,95.788,95.799,139700000.0
2007-01-23 01:42:00,95.782,95.805,95.766,95.783,135000000.0
2007-01-23 01:43:00,95.811,95.811,95.789,95.798,74800000.0
2007-01-23 01:44:00,95.763,95.795,95.758,95.792,179299999.0
2007-01-23 01:45:00,95.795,95.795,95.74,95.753,265000001.0
2007-01-23 01:46:00,95.774,95.8,95.759,95.786,302900001.0
2007-01-23 01:47:00,95.736,95.841,95.733,95.812,140100000.0
2007-01-23 01:48:00,95.819,95.854,95.803,95.814,160199999.0
2007-01-23 01:49:00,95.802,95.826,95.786,95.798,206399999.0
2007-01-23 01:50:00,95.782,95.807,95.768,95.807,119999999.0
2007-01-23 01:51:00,95.827,95.827,95.793,95.793,146999998.0
2007-01-23 01:52:00,95.773,95.81,95.746,95.756,180600000.0
2007-01-23 01:53:00,95.792,95.792,95.748,95.751,185100001.0
2007-01-23 01:54:00,95.774,95.78,95.742,95.744,143200000.0
2007-01-23 01:55:00,95.758,95.78,95.734,95.76,141800002.0
2007-01-23 01:56:00,95.73,95.771,95.723,95.755,256899997.0
2007-01-23 01:57:00,95.769,95.788,95.743,95.767,269699996.0
2007-01-23 01:58:00,95.783,95.805,95.757,95.781,151499999.0
2007-01-23 01:59:00,95.811,95.82,95.775,95.775,344399992.0
2007-01-23 02:00:00,95.791,95.818,95.78,95.818,89400001.0
2007-01-23 02:01:00,95.83,95.83,95.769,95.769,298299999.0
2007-01-23 02:02:00,95.788,95.815,95.779,95.808,150399998.0
2007-01-23 02:03:00,95.806,95.84,95.806,95.83,184199998.0
2007-01-23 02:04:00,95.84,95.85,95.812,95.829,191499997.0
2007-01-23 02:05:00,95.822,95.843,95.777,95.843,178699998.0
2007-01-23 02:06:00,95.856,95.863,95.838,95.838,188400001.0
2007-01-23 02:07:00,95.853,95.872,95.836,95.854,238200000.0
2007-01-23 02:08:00,95.87,95.879,95.854,95.854,180900003.0
2007-01-23 02:09:00,95.856,95.868,95.822,95.851,207299995.0
2007-01-23 02:10:00,95.852,95.859,95.836,95.844,183700000.0
2007-01-23 02:11:00,95.84,95.865,95.833,95.846,261400000.0
2007-01-23 02:12:00,95.851,95.851,95.82,95.821,295400000.0
2007-01-23 02:13:00,95.835,95.854,95.822,95.823,149900001.0
2007-01-23 02:14:00,95.833,95.833,95.802,95.823,128000001.0
2007-01-23 02:15:00,95.811,95.832,95.764,95.806,283799998.0
2007-01-23 02:16:00,95.821,95.821,95.787,95.803,198200000.0
2007-01-23 02:17:00,95.823,95.825,95.798,95.798,227499997.0
2007-01-23 02:18:00,95.786,95.814,95.753,95.78,180299998.0
2007-01-23 02:19:00,95.775,95.817,95.77,95.781,276799998.0
2007-01-23 02:20:00,95.771,95.822,95.755,95.796,213899999.0
2007-01-23 02:21:00,95.792,95.812,95.756,95.799,251000003.0
2007-01-23 02:22:00,95.791,95.808,95.75,95.756,218099999.0
2007-01-23 02:23:00,95.819,95.819,95.769,95.787,231699998.0
2007-01-23 02:24:00,95.774,95.81,95.769,95.806,255300000.0
2007-01-23 02:25:00,95.791,95.82,95.769,95.8,178000001.0
2007-01-23 02:26:00,95.816,95.827,95.784,95.802,256300000.0
2007-01-23 02:27:00,95.824,95.842,95.792,95.827,203599997.0
2007-01-23 02:28:00,95.815,95.84,95.793,95.828,312200000.0
2007-01-23 02:29:00,95.822,95.834,95.803,95.826,206300000.0
2007-01-23 02:30:00,95.836,95.836,95.786,95.792,174500001.0
2007-01-23 02:31:00,95.806,95.816,95.792,95.797,218199999.0
2007-01-23 02:32:00,95.8,95.815,95.773,95.794,256300002.0
2007-01-23 02:33:00,95.781,95.83,95.776,95.809,116199999.0
2007-01-23 02:34:00,95.798,95.841,95.798,95.817,97300000.0
2007-01-23 02:35:00,95.818,95.837,95.81,95.829,177600000.0
2007-01-23 02:36:00,95.802,95.829,95.785,95.795,134300000.0
2007-01-23 02:37:00,95.807,95.843,95.805,95.83,165700002.0
2007-01-23 02:38:00,95.84,95.842,95.812,95.82,330099998.0
2007-01-23 02:39:00,95.805,95.838,95.786,95.786,197700001.0
2007-01-23 02:40:00,95.844,95.846,95.808,95.828,144300002.0
2007-01-23 02:41:00,95.844,95.862,95.827,95.858,114699998.0
2007-01-23 02:42:00,95.859,95.864,95.826,95.826,205500000.0
2007-01-23 02:43:00,95.84,95.856,95.822,95.839,266499998.0
2007-01-23 02:44:00,95.855,95.88,95.826,95.857,175400000.0
2007-01-23 02:45:00,95.861,95.861,95.807,95.824,295300002.0
2007-01-23 02:46:00,95.833,95.878,95.817,95.84,215500004.0
2007-01-23 02:47:00,95.856,95.88,95.81,95.865,332500001.0
2007-01-23 02:48:00,95.844,95.88,95.84,95.88,163899999.0
2007-01-23 02:49:00,95.819,95.851,95.814,95.83,222400004.0
2007-01-23 02:50:00,95.812,95.841,95.794,95.841,212400001.0
2007-01-23 02:51:00,95.82,95.839,95.803,95.82,161799999.0
2007-01-23 02:52:00,95.793,95.832,95.781,95.804,212299999.0
2007-01-23 02:53:00,95.836,95.842,95.814,95.816,245900003.0
2007-01-23 02:54:00,95.817,95.848,95.817,95.841,195400000.0
2007-01-23 02:55:00,95.833,95.852,95.83,95.85,170299997.0
2007-01-23 02:56:00,95.855,95.855,95.804,95.805,212300001.0
2007-01-23 02:57:00,95.86,95.868,95.825,95.855,266800001.0
2007-01-23 02:58:00,95.829,95.851,95.808,95.815,231800000.0
2007-01-23 02:59:00,95.829,95.864,95.82,95.864,120700002.0
2007-01-23 03:00:00,95.872,95.877,95.847,95.851,202199999.0
2007-01-23 03:01:00,95.843,95.851,95.824,95.832,239299997.0
2007-01-23 03:02:00,95.788,95.857,95.788,95.857,108600000.0
2007-01-23 03:03:00,95.831,95.858,95.816,95.858,196599999.0
2007-01-23 03:04:00,95.845,95.847,95.805,95.829,103300000.0
2007-01-23 03:05:00,95.848,95.849,95.815,95.821,165299997.0
2007-01-23 03:06:00,95.825,95.854,95.82,95.82,169899999.0
2007-01-23 03:07:00,95.85,95.876,95.834,95.867,229600000.0
2007-01-23 03:08:00,95.874,95.874,95.822,95.824,210699998.0
2007-01-23 03:09:00,95.861,95.872,95.847,95.85,210500000.0
2007-01-23 03:10:00,95.86,95.874,95.848,95.848,211600000.0
2007-01-23 03:11:00,95.846,95.869,95.846,95.865,165700002.0
2007-01-23 03:12:00,95.839,95.863,95.81,95.855,295399999.0
2007-01-23 03:13:00,95.874,95.887,95.858,95.874,66900000.0
2007-01-23 03:14:00,95.9,95.9,95.822,95.822,201000003.0
2007-01-23 03:15:00,95.88,95.894,95.846,95.88,156700000.0
2007-01-23 03:16:00,95.89,95.899,95.852,95.878,206799998.0
2007-01-23 03:17:00,95.877,95.897,95.849,95.863,125499999.0
2007-01-23 03:18:00,95.891,95.906,95.884,95.889,163100001.0
2007-01-23 03:19:00,95.89,95.91,95.879,95.894,177299999.0
2007-01-23 03:20:00,95.888,95.888,95.816,95.816,202799999.0
2007-01-23 03:21:00,95.863,95.883,95.842,95.877,106700000.0
2007-01-23 03:22:00,95.909,95.919,95.889,95.889,254400001.0
2007-01-23 03:23:00,95.89,95.91,95.867,95.894,208100001.0
2007-01-23 03:24:00,95.883,95.92,95.876,95.885,247199999.0
2007-01-23 03:25:00,95.883,95.926,95.877,95.906,269099999.0
2007-01-23 03:26:00,95.888,95.893,95.844,95.867,195000002.0
2007-01-23 03:27:00,95.853,95.928,95.853,95.91,107700001.0
2007-01-23 03:28:00,95.92,95.935,95.907,95.907,214500004.0
2007-01-23 03:29:00,95.912,95.938,95.905,95.938,246300001.0
2007-01-23 03:30:00,95.922,95.932,95.894,95.902,224000001.0
2007-01-23 03:31:00,95.939,95.943,95.909,95.926,237400001.0
2007-01-23 03:32:00,95.925,95.948,95.877,95.918,153700003.0
2007-01-23 03:33:00,95.899,95.951,95.896,95.951,301200003.0
2007-01-23 03:34:00,95.922,95.935,95.881,95.922,154999996.0
2007-01-23 03:35:00,95.9,95.948,95.893,95.933,147200000.0
2007-01-23 03:36:00,95.904,95.919,95.885,95.899,256600002.0
2007-01-23 03:37:00,95.918,95.922,95.887,95.91,273600000.0
2007-01-23 03:38:00,95.89,95.91,95.868,95.868,147799998.0
2007-01-23 03:39:00,95.884,95.906,95.868,95.888,209000000.0
2007-01-23 03:40:00,95.888,95.901,95.866,95.884,158700000.0
2007-01-23 03:41:00,95.894,95.894,95.853,95.853,243199999.0
2007-01-23 03:42:00,95.907,95.91,95.88,95.88,276299998.0
2007-01-23 03:43:00,95.877,95.907,95.844,95.872,239699996.0
2007-01-23 03:44:00,95.89,95.909,95.856,95.901,154000001.0
2007-01-23 03:45:00,95.912,95.913,95.873,95.875,166799999.0
2007-01-23 03:46:00,95.85,95.905,95.843,95.88,190500002.0
2007-01-23 03:47:00,95.893,95.893,95.828,95.876,183900000.0
2007-01-23 03:48:00,95.886,95.888,95.862,95.863,201399998.0
2007-01-23 03:49:00,95.863,95.884,95.86,95.88,214000000.0
2007-01-23 03:50:00,95.829,95.881,95.823,95.88,172499999.0
2007-01-23 03:51:00,95.855,95.863,95.809,95.844,120500000.0
2007-01-23 03:52:00,95.869,95.888,95.853,95.858,256299994.0
2007-01-23 03:53:00,95.842,95.889,95.828,95.845,137299999.0
2007-01-23 03:54:00,95.892,95.916,95.883,95.888,135800000.0
2007-01-23 03:55:00,95.887,95.89,95.855,95.873,64400000.0
2007-01-23 03:56:00,95.864,95.893,95.854,95.888,217499998.0
2007-01-23 03:57:00,95.885,95.913,95.868,95.874,128300001.0
2007-01-23 03:58:00,95.888,95.917,95.888,95.917,160700000.0
2007-01-23 03:59:00,95.899,95.924,95.885,95.896,180800001.0
2007-01-23 04:00:00,95.918,95.918,95.861,95.889,338700000.0
2007-01-23 04:01:00,95.924,95.933,95.899,95.909,110400000.0
2007-01-23 04:02:00,95.911,95.943,95.911,95.939,184899999.0
2007-01-23 04:03:00,95.93,95.942,95.905,95.926,117700001.0
2007-01-23 04:04:00,95.943,95.943,95.876,95.912,193000001.0
2007-01-23 04:05:00,95.945,95.946,95.922,95.946,194100002.0
2007-01-23 04:06:00,95.945,95.945,95.894,95.894,168099999.0
2007-01-23 04:07:00,95.933,95.933,95.86,95.911,282100002.0
2007-01-23 04:08:00,95.919,95.928,95.879,95.902,166000000.0
2007-01-23 04:09:00,95.93,95.943,95.897,95.943,216199998.0
2007-01-23 04:10:00,95.934,95.951,95.92,95.951,105300002.0
2007-01-23 04:11:00,95.938,95.94,95.904,95.918,152899998.0
2007-01-23 04:12:00,95.928,95.945,95.91,95.928,177300002.0
2007-01-23 04:13:00,95.931,95.951,95.913,95.937,155699999.0
2007-01-23 04:14:00,95.923,95.955,95.898,95.931,195300002.0
2007-01-23 04:15:00,95.913,95.938,95.896,95.931,297899997.0
2007-01-23 04:16:00,95.921,95.939,95.91,95.925,275300006.0
2007-01-23 04:17:00,95.904,95.94,95.904,95.934,237100000.0
2007-01-23 04:18:00,95.941,95.945,95.916,95.923,104700000.0
2007-01-23 04:19:00,95.935,95.95,95.909,95.927,191600001.0
2007-01-23 04:20:00,95.957,95.957,95.9,95.945,205900002.0
2007-01-23 04:21:00,95.933,95.942,95.9,95.942,135500002.0
2007-01-23 04:22:00,95.9,95.933,95.893,95.906,207899996.0
2007-01-23 04:23:00,95.949,95.949,95.921,95.921,104899999.0
2007-01-23 04:24:00,95.931,95.956,95.908,95.943,143299998.0
2007-01-23 04:25:00,95.922,95.944,95.912,95.934,185900000.0
2007-01-23 04:26:00,95.93,95.93,95.9,95.904,125599998.0
2007-01-23 04:27:00,95.942,95.942,95.894,95.902,173800000.0
2007-01-23 04:28:00,95.908,95.942,95.89,95.926,147100001.0
2007-01-23 04:29:00,95.914,95.952,95.909,95.927,142900000.0
2007-01-23 04:30:00,95.952,95.952,95.931,95.932,286900002.0
2007-01-23 04:31:00,95.938,95.946,95.9,95.9,251199997.0
2007-01-23 04:32:00,95.967,95.969,95.925,95.958,214499997.0
2007-01-23 04:33:00,95.955,95.971,95.942,95.943,179899999.0
2007-01-23 04:34:00,95.977,95.982,95.918,95.926,155099998.0
2007-01-23 04:35:00,95.94,95.975,95.936,95.975,73400000.0
2007-01-23 04:36:00,95.991,95.993,95.967,95.968,64199999.0
2007-01-23 04:37:00,95.953,95.989,95.953,95.985,118500001.0
2007-01-23 04:38:00,95.98,95.98,95.948,95.957,109099999.0
2007-01-23 04:39:00,95.967,95.988,95.966,95.98,148599999.0
2007-01-23 04:40:00,95.925,95.969,95.912,95.969,201100000.0
2007-01-23 04:41:00,95.936,95.974,95.905,95.974,253200001.0
2007-01-23 04:42:00,95.974,95.975,95.916,95.95,166199997.0
2007-01-23 04:43:00,95.966,95.983,95.958,95.97,105499999.0
2007-01-23 04:44:00,95.961,95.985,95.945,95.985,192799998.0
2007-01-23 04:45:00,95.985,95.996,95.968,95.974,177099999.0
2007-01-23 04:46:00,95.97,95.995,95.967,95.995,140399998.0
2007-01-23 04:47:00,95.987,95.987,95.943,95.952,248900000.0
2007-01-23 04:48:00,95.967,95.967,95.909,95.924,135800001.0
2007-01-23 04:49:00,95.961,95.961,95.925,95.943,258499995.0
2007-01-23 04:50:00,95.912,95.937,95.898,95.932,204899999.0
2007-01-23 04:51:00,95.934,95.937,95.909,95.91,225999999.0
2007-01-23 04:52:00,95.925,95.932,95.889,95.91,126999999.0
2007-01-23 04:53:00,95.931,95.957,95.925,95.937,266000001.0
2007-01-23 04:54:00,95.909,95.936,95.884,95.936,311499994.0
2007-01-23 04:55:00,95.934,95.945,95.897,95.897,195399999.0
2007-01-23 04:56:00,95.902,95.937,95.901,95.937,130199998.0
2007-01-23 04:57:00,95.903,95.933,95.881,95.933,227399999.0
2007-01-23 04:58:00,95.93,95.945,95.905,95.927,134299999.0
2007-01-23 04:59:00,95.929,95.929,95.888,95.888,131200000.0
2007-01-23 05:00:00,95.907,95.94,95.888,95.94,221099997.0
2007-01-23 05:01:00,95.906,95.918,95.873,95.873,214199998.0
2007-01-23 05:02:00,95.939,95.953,95.907,95.932,168700001.0
2007-01-23 05:03:00,95.952,95.955,95.915,95.941,183599997.0
2007-01-23 05:04:00,95.946,95.946,95.899,95.946,179499998.0
2007-01-23 05:05:00,95.9,95.941,95.875,95.941,155599998.0
2007-01-23 05:06:00,95.92,95.953,95.913,95.951,190899999.0
2007-01-23 05:07:00,95.952,95.967,95.921,95.94,145200000.0
2007-01-23 05:08:00,95.957,95.966,95.91,95.91,139000000.0
2007-01-23 05:09:00,95.935,95.96,95.925,95.96,168900001.0
2007-01-23 05:10:00,95.907,95.947,95.893,95.947,143500003.0
2007-01-23 05:11:00,95.873,95.94,95.873,95.89,196499997.0
2007-01-23 05:12:00,95.935,95.948,95.911,95.924,121100000.0
2007-01-23 05:13:00,95.94,95.96,95.938,95.96,139699999.0
2007-01-23 05:14:00,95.947,95.948,95.909,95.93,223900001.0
2007-01-23 05:15:00,95.934,95.952,95.893,95.927,189799999.0
2007-01-23 05:16:00,95.946,95.968,95.926,95.953,248900000.0
2007-01-23 05:17:00,95.925,95.951,95.907,95.939,305299994.0
2007-01-23 05:18:00,95.931,95.948,95.894,95.923,139499998.0
2007-01-23 05:19:00,95.962,95.969,95.903,95.903,204399999.0
2007-01-23 05:20:00,95.928,95.951,95.911,95.951,132699999.0
2007-01-23 05:21:00,95.963,95.963,95.911,95.92,166400000.0
2007-01-23 05:22:00,95.926,95.957,95.922,95.949,276299996.0
2007-01-23 05:23:00,95.922,95.951,95.913,95.951,155100002.0
2007-01-23 05:24:00,95.951,95.975,95.926,95.953,162899997.0
2007-01-23 05:25:00,95.949,95.981,95.931,95.96,107800000.0
2007-01-23 05:26:00,95.95,95.969,95.93,95.938,172699997.0
2007-01-23 05:27:00,95.955,95.969,95.904,95.915,206199998.0
2007-01-23 05:28:00,95.929,95.952,95.901,95.952,185600000.0
2007-01-23 05:29:00,95.949,95.95,95.896,95.928,200300003.0
2007-01-23 05:30:00,95.93,95.971,95.922,95.946,228799997.0
2007-01-23 05:31:00,95.923,95.959,95.914,95.93,226999998.0
2007-01-23 05:32:00,95.923,95.965,95.91,95.933,150700000.0
2007-01-23 05:33:00,95.931,95.958,95.913,95.949,181399998.0
2007-01-23 05:34:00,95.913,95.939,95.889,95.9,154900002.0
2007-01-23 05:35:00,95.938,95.966,95.918,95.938,203800001.0
2007-01-23 05:36:00,95.939,95.965,95.918,95.939,138500001.0
2007-01-23 05:37:00,95.949,95.959,95.921,95.927,232799998.0
2007-01-23 05:38:00,95.962,95.962,95.9,95.93,208699998.0
2007-01-23 05:39:00,95.92,95.952,95.902,95.938,169099998.0
2007-01-23 05:40:00,95.949,95.956,95.919,95.926,286300002.0
2007-01-23 05:41:00,95.951,95.964,95.926,95.948,258199998.0
2007-01-23 05:42:00,95.933,95.953,95.927,95.951,149299999.0
2007-01-23 05:43:00,95.965,95.976,95.95,95.953,130800000.0
2007-01-23 05:44:00,95.945,95.964,95.912,95.937,173999998.0
2007-01-23 05:45:00,95.953,95.953,95.921,95.936,184499996.0
2007-01-23 05:46:00,95.907,95.948,95.907,95.948,202899998.0
2007-01-23 05:47:00,95.928,95.929,95.89,95.912,152899997.0
2007-01-23 05:48:00,95.906,95.946,95.894,95.93,449400005.0
2007-01-23 05:49:00,95.941,95.942,95.918,95.918,198399998.0
2007-01-23 05:50:00,95.913,95.935,95.894,95.909,190300000.0
2007-01-23 05:51:00,95.949,95.958,95.92,95.943,126299999.0
2007-01-23 05:52:00,95.908,95.946,95.893,95.922,104500001.0
2007-01-23 05:53:00,95.942,95.942,95.906,95.906,196299998.0
2007-01-23 05:54:00,95.891,95.932,95.891,95.932,122800001.0
2007-01-23 05:55:00,95.924,95.943,95.906,95.922,162499999.0
2007-01-23 05:56:00,95.904,95.924,95.892,95.902,164099998.0
2007-01-23 05:57:00,95.947,95.947,95.883,95.895,110900000.0
2007-01-23 05:58:00,95.918,95.953,95.918,95.938,186499998.0
2007-01-23 05:59:00,95.935,95.935,95.894,95.911,171400003.0
2007-01-23 06:00:00,95.897,95.927,95.863,95.863,233300001.0
2007-01-23 06:01:00,95.924,95.943,95.893,95.933,196599999.0
2007-01-23 06:02:00,95.924,95.953,95.924,95.952,205099996.0
2007-01-23 06:03:00,95.919,95.943,95.895,95.93,211900000.0
2007-01-23 06:04:00,95.901,95.948,95.886,95.948,157699999.0
2007-01-23 06:05:00,95.932,95.948,95.914,95.926,147399998.0
2007-01-23 06:06:00,95.912,95.931,95.892,95.929,215100001.0
2007-01-23 06:07:00,95.941,95.947,95.909,95.923,262599997.0
2007-01-23 06:08:00,95.948,95.967,95.936,95.963,175899996.0
2007-01-23 06:09:00,95.942,95.961,95.927,95.961,217600002.0
2007-01-23 06:10:00,95.942,95.962,95.918,95.952,176799999.0
2007-01-23 06:11:00,95.965,95.969,95.909,95.929,154999999.0
2007-01-23 06:12:00,95.937,95.958,95.902,95.907,177500000.0
2007-01-23 06:13:00,95.914,95.96,95.91,95.939,208099996.0
2007-01-23 06:14:00,95.908,95.952,95.892,95.92,163799999.0
2007-01-23 06:15:00,95.919,95.952,95.903,95.952,115600001.0
2007-01-23 06:16:00,95.928,95.954,95.892,95.908,217299999.0
2007-01-23 06:17:00,95.967,95.976,95.916,95.92,183200001.0
2007-01-23 06:18:00,95.951,95.969,95.914,95.969,220800001.0
2007-01-23 06:19:00,95.959,95.975,95.931,95.97,160300001.0
2007-01-23 06:20:00,95.971,95.976,95.954,95.954,243199998.0
2007-01-23 06:21:00,95.894,95.97,95.894,95.97,118599998.0
2007-01-23 06:22:00,95.958,95.974,95.942,95.957,255900000.0
2007-01-23 06:23:00,95.946,95.971,95.946,95.964,255199999.0
2007-01-23 06:24:00,95.936,95.967,95.907,95.967,272799999.0
2007-01-23 06:25:00,95.968,95.968,95.909,95.95,314499997.0
2007-01-23 06:26:00,95.955,95.97,95.929,95.949,145500001.0
2007-01-23 06:27:00,95.93,95.968,95.921,95.949,171100001.0
2007-01-23 06:28:00,95.958,95.967,95.934,95.936,179099998.0
2007-01-23 06:29:00,95.937,95.964,95.926,95.956,231300003.0
2007-01-23 06:30:00,95.949,95.96,95.908,95.908,160299999.0
2007-01-23 06:31:00,95.925,95.984,95.925,95.959,180999999.0
2007-01-23 06:32:00,95.94,95.965,95.908,95.965,260999998.0
2007-01-23 06:33:00,95.941,95.958,95.899,95.91,237699999.0
2007-01-23 06:34:00,95.951,95.988,95.951,95.977,167499999.0
2007-01-23 06:35:00,95.944,95.973,95.93,95.973,228399995.0
2007-01-23 06:36:00,95.965,95.965,95.927,95.932,142199999.0
2007-01-23 06:37:00,95.923,95.966,95.908,95.947,205000000.0
2007-01-23 06:38:00,95.955,95.979,95.951,95.971,171100000.0
2007-01-23 06:39:00,95.939,95.981,95.933,95.963,124500001.0
2007-01-23 06:40:00,95.94,95.976,95.939,95.969,276400003.0
2007-01-23 06:41:00,95.95,95.967,95.924,95.96,214799999.0
2007-01-23 06:42:00,95.913,95.954,95.892,95.932,184900000.0
2007-01-23 06:43:00,95.941,95.941,95.897,95.918,274700001.0
2007-01-23 06:44:00,95.944,95.953,95.927,95.93,135800000.0
2007-01-23 06:45:00,95.949,95.949,95.921,95.921,208200001.0
2007-01-23 06:46:00,95.917,95.935,95.88,95.887,186399998.0
2007-01-23 06:47:00,95.879,95.926,95.879,95.926,144900000.0
2007-01-23 06:48:00,95.914,95.946,95.914,95.931,246300002.0
2007-01-23 06:49:00,95.92,95.952,95.92,95.945,239799997.0
2007-01-23 06:50:00,95.93,95.951,95.913,95.932,72600000.0
2007-01-23 06:51:00,95.952,95.967,95.943,95.963,173799996.0
2007-01-23 06:52:00,95.943,95.966,95.914,95.966,187899997.0
2007-01-23 06:53:00,95.893,95.948,95.887,95.911,241799997.0
2007-01-23 06:54:00,95.944,95.972,95.938,95.967,290600004.0
2007-01-23 06:55:00,95.96,95.968,95.915,95.955,173500001.0
2007-01-23 06:56:00,95.964,95.975,95.938,95.96,270199997.0
2007-01-23 06:57:00,95.96,95.961,95.919,95.94,158900000.0
2007-01-23 06:58:00,95.97,95.978,95.948,95.955,260000000.0
2007-01-23 06:59:00,95.94,95.96,95.91,95.952,113800000.0
2007-01-23 07:00:00,95.947,95.947,95.902,95.902,139900000.0
2007-01-23 07:01:00,95.933,95.939,95.899,95.918,133399998.0
2007-01-23 07:02:00,95.938,95.951,95.882,95.932,211399999.0
2007-01-23 07:03:00,95.938,95.955,95.928,95.93,158699998.0
2007-01-23 07:04:00,95.943,95.947,95.898,95.898,120100002.0
2007-01-23 07:05:00,95.947,95.958,95.911,95.922,275799997.0
2007-01-23 07:06:00,95.908,95.948,95.898,95.898,216599997.0
2007-01-23 07:07:00,95.895,95.965,95.854,95.938,183600001.0
2007-01-23 07:08:00,95.967,95.995,95.961,95.995,116399999.0
2007-01-23 07:09:00,95.973,95.99,95.955,95.966,276700001.0
2007-01-23 07:10:00,95.967,95.981,95.951,95.973,208799996.0
2007-01-23 07:11:00,95.976,95.976,95.955,95.957,177499998.0
2007-01-23 07:12:00,95.952,95.953,95.915,95.938,108800000.0
2007-01-23 07:13:00,95.957,95.965,95.938,95.944,205400000.0
2007-01-23 07:14:00,95.927,95.948,95.91,95.932,225399998.0
2007-01-23 07:15:00,95.919,95.957,95.912,95.955,188100002.0
2007-01-23 07:16:00,95.914,95.965,95.914,95.952,194500001.0
2007-01-23 07:17:00,95.926,95.948,95.91,95.944,96499998.0
2007-01-23 07:18:00,95.919,95.964,95.916,95.964,219200000.0
2007-01-23 07:19:00,95.962,95.967,95.929,95.929,288699999.0
2007-01-23 07:20:00,95.966,95.974,95.924,95.954,158600002.0
2007-01-23 07:21:00,95.943,95.985,95.934,95.974,171100000.0
2007-01-23 07:22:00,95.924,95.964,95.915,95.964,159700005.0
2007-01-23 07:23:00,95.956,95.958,95.924,95.924,186899999.0
2007-01-23 07:24:00,95.941,95.947,95.9,95.932,117300001.0
2007-01-23 07:25:00,95.957,95.957,95.911,95.935,198500000.0
2007-01-23 07:26:00,95.919,95.96,95.919,95.945,308700000.0
2007-01-23 07:27:00,95.947,95.947,95.914,95.92,189799999.0
2007-01-23 07:28:00,95.931,95.933,95.885,95.885,147200001.0
2007-01-23 07:29:00,95.913,95.937,95.902,95.932,119399999.0
2007-01-23 07:30:00,95.927,95.968,95.921,95.966,186099995.0
2007-01-23 07:31:00,95.933,95.953,95.924,95.946,223899999.0
2007-01-23 07:32:00,95.958,95.981,95.943,95.943,112200000.0
2007-01-23 07:33:00,95.923,95.953,95.899,95.93,201400000.0
2007-01-23 07:34:00,95.916,95.957,95.911,95.957,199900001.0
2007-01-23 07:35:00,95.955,95.97,95.936,95.951,352900001.0
2007-01-23 07:36:00,95.954,95.961,95.931,95.943,268900000.0
2007-01-23 07:37:00,95.946,95.972,95.94,95.972,181999996.0
2007-01-23 07:38:00,95.951,95.956,95.928,95.937,185199998.0
2007-01-23 07:39:00,95.93,95.957,95.901,95.937,124500002.0
2007-01-23 07:40:00,95.894,95.958,95.894,95.958,301599997.0
2007-01-23 07:41:00,95.946,95.961,95.923,95.934,100000000.0
2007-01-23 07:42:00,95.947,95.972,95.939,95.951,266400000.0
2007-01-23 07:43:00,95.972,95.972,95.929,95.954,154900001.0
2007-01-23 07:44:00,95.952,95.974,95.926,95.957,182800004.0
2007-01-23 07:45:00,95.925,95.946,95.906,95.918,151599998.0
2007-01-23 07:46:00,95.877,95.98,95.877,95.98,173800000.0
2007-01-23 07:47:00,95.954,95.977,95.9,95.92,167200000.0
2007-01-23 07:48:00,95.962,95.983,95.916,95.963,241200001.0
2007-01-23 07:49:00,95.95,95.981,95.915,95.981,251900001.0
2007-01-23 07:50:00,95.976,95.976,95.899,95.899,295800003.0
2007-01-23 07:51:00,95.972,95.972,95.922,95.942,237700001.0
2007-01-23 07:52:00,95.933,95.962,95.913,95.962,100599999.0
2007-01-23 07:53:00,95.98,95.982,95.925,95.97,118900000.0
2007-01-23 07:54:00,95.968,95.985,95.94,95.985,188600002.0
2007-01-23 07:55:00,95.905,95.984,95.905,95.984,314499998.0
2007-01-23 07:56:00,95.968,95.968,95.924,95.937,243999999.0
2007-01-23 07:57:00,95.954,95.972,95.93,95.957,182000002.0
2007-01-23 07:58:00,95.936,95.964,95.925,95.945,176200000.0
2007-01-23 07:59:00,95.967,95.976,95.945,95.971,268499998.0
2007-01-23 08:00:00,95.965,95.965,95.928,95.938,119599999.0
2007-01-23 08:01:00,95.915,95.953,95.915,95.939,271899995.0
2007-01-23 08:02:00,95.945,95.951,95.913,95.913,112400000.0
2007-01-23 08:03:00,95.958,95.96,95.921,95.94,147999999.0
2007-01-23 08:04:00,95.893,95.946,95.878,95.925,155999999.0
2007-01-23 08:05:00,95.909,95.94,95.898,95.905,267899996.0
2007-01-23 08:06:00,95.917,95.936,95.898,95.918,148900000.0
2007-01-23 08:07:00,95.914,95.931,95.901,95.922,284200001.0
2007-01-23 08:08:00,95.881,95.905,95.869,95.905,135499999.0
2007-01-23 08:09:00,95.914,95.927,95.892,95.908,205300001.0
2007-01-23 08:10:00,95.89,95.913,95.863,95.893,203699998.0
2007-01-23 08:11:00,95.868,95.902,95.846,95.881,147300002.0
2007-01-23 08:12:00,95.847,95.9,95.838,95.9,200799996.0
2007-01-23 08:13:00,95.89,95.905,95.841,95.847,242399998.0
2007-01-23 08:14:00,95.878,95.902,95.874,95.902,182099998.0
2007-01-23 08:15:00,95.901,95.909,95.874,95.895,227800000.0
2007-01-23 08:16:00,95.882,95.906,95.854,95.886,138700000.0
2007-01-23 08:17:00,95.901,95.901,95.849,95.849,185500001.0
2007-01-23 08:18:00,95.885,95.907,95.863,95.889,164800000.0
2007-01-23 08:19:00,95.877,95.908,95.866,95.878,107099998.0
2007-01-23 08:20:00,95.877,95.887,95.848,95.848,169500000.0
2007-01-23 08:21:00,95.855,95.91,95.855,95.883,259200000.0
2007-01-23 08:22:00,95.856,95.887,95.832,95.867,253400002.0
2007-01-23 08:23:00,95.871,95.899,95.856,95.885,143699999.0
2007-01-23 08:24:00,95.861,95.907,95.847,95.907,122000000.0
2007-01-23 08:25:00,95.853,95.918,95.853,95.913,195799999.0
2007-01-23 08:26:00,95.903,95.903,95.884,95.888,145000003.0
2007-01-23 08:27:00,95.874,95.899,95.866,95.899,157299999.0
2007-01-23 08:28:00,95.906,95.906,95.849,95.882,272699999.0
2007-01-23 08:29:00,95.903,95.917,95.891,95.917,174199995.0
2007-01-23 08:30:00,95.91,95.91,95.856,95.877,314700000.0
2007-01-23 08:31:00,95.875,95.916,95.862,95.916,147499999.0
2007-01-23 08:32:00,95.9,95.921,95.874,95.885,222600001.0
2007-01-23 08:33:00,95.907,95.927,95.87,95.923,218299999.0
2007-01-23 08:34:00,95.878,95.915,95.878,95.907,120799998.0
2007-01-23 08:35:00,95.895,95.903,95.858,95.883,156499996.0
2007-01-23 08:36:00,95.921,95.921,95.886,95.889,151100003.0
2007-01-23 08:37:00,95.91,95.91,95.856,95.891,203699998.0
2007-01-23 08:38:00,95.879,95.91,95.866,95.91,191300000.0
2007-01-23 08:39:00,95.922,95.928,95.863,95.907,190400000.0
2007-01-23 08:40:00,95.922,95.922,95.898,95.899,284000000.0
2007-01-23 08:41:00,95.894,95.917,95.874,95.894,174699999.0
2007-01-23 08:42:00,95.848,95.911,95.848,95.911,152999998.0
2007-01-23 08:43:00,95.906,95.93,95.892,95.913,169699998.0
2007-01-23 08:44:00,95.921,95.94,95.906,95.918,269300000.0
2007-01-23 08:45:00,95.928,95.931,95.907,95.918,201699996.0
2007-01-23 08:46:00,95.874,95.917,95.859,95.894,184499996.0
2007-01-23 08:47:00,95.893,95.916,95.862,95.871,245400003.0
2007-01-23 08:48:00,95.904,95.916,95.864,95.873,157499996.0
2007-01-23 08:49:00,95.908,95.933,95.884,95.917,174999997.0
2007-01-23 08:50:00,95.946,95.946,95.91,95.91,155899998.0
2007-01-23 08:51:00,95.927,95.941,95.911,95.911,195299999.0
2007-01-23 08:52:00,95.947,95.947,95.876,95.892,152300001.0
2007-01-23 08:53:00,95.927,95.927,95.879,95.898,202599998.0
2007-01-23 08:54:00,95.897,95.907,95.861,95.889,168900000.0
2007-01-23 08:55:00,95.85,95.925,95.85,95.906,199899998.0
2007-01-23 08:56:00,95.902,95.929,95.872,95.9,153199999.0
2007-01-23 08:57:00,95.862,95.906,95.851,95.884,194800001.0
2007-01-23 08:58:00,95.87,95.91,95.867,95.896,152700001.0
2007-01-23 08:59:00,95.914,95.923,95.866,95.899,286999998.0
2007-01-23 09:00:00,95.913,95.94,95.913,95.935,191200000.0
2007-01-23 09:01:00,95.935,95.935,95.903,95.903,157800001.0
2007-01-23 09:02:00,95.911,95.925,95.9,95.915,119000000.0
2007-01-23 09:03:00,95.899,95.915,95.878,95.898,272700001.0
2007-01-23 09:04:00,95.915,95.923,95.888,95.888,212200000.0
2007-01-23 09:05:00,95.923,95.924,95.893,95.898,146700001.0
2007-01-23 09:06:00,95.888,95.909,95.866,95.897,106900001.0
2007-01-23 09:07:00,95.909,95.917,95.878,95.898,275199996.0
2007-01-23 09:08:00,95.925,95.944,95.899,95.91,204999996.0
2007-01-23 09:09:00,95.918,95.938,95.885,95.92,121600001.0
2007-01-23 09:10:00,95.923,95.931,95.897,95.911,78500001.0
2007-01-23 09:11:00,95.928,95.933,95.876,95.905,130499999.0
2007-01-23 09:12:00,95.931,95.94,95.889,95.889,168800001.0
2007-01-23 09:13:00,95.935,95.954,95.931,95.937,191499999.0
2007-01-23 09:14:00,95.908,95.958,95.905,95.95,122800000.0
2007-01-23 09:15:00,95.944,95.974,95.944,95.967,251499998.0
2007-01-23 09:16:00,95.969,95.972,95.916,95.955,308799998.0
2007-01-23 09:17:00,95.956,95.976,95.951,95.963,262399998.0
2007-01-23 09:18:00,95.95,95.95,95.924,95.929,168900002.0
2007-01-23 09:19:00,95.941,95.967,95.927,95.943,120200001.0
2007-01-23 09:20:00,95.944,95.944,95.893,95.918,154100000.0
2007-01-23 09:21:00,95.961,95.961,95.916,95.917,157199998.0
2007-01-23 09:22:00,95.932,95.932,95.885,95.896,165600000.0
2007-01-23 09:23:00,95.907,95.921,95.888,95.903,147899999.0
2007-01-23 09:24:00,95.911,95.911,95.861,95.877,82500000.0
2007-01-23 09:25:00,95.867,95.905,95.852,95.905,161200001.0
2007-01-23 09:26:00,95.902,95.914,95.869,95.876,247599999.0
2007-01-23 09:27:00,95.883,95.903,95.848,95.894,238799997.0
2007-01-23 09:28:00,95.888,95.908,95.872,95.89,158899998.0
2007-01-23 09:29:00,95.829,95.895,95.829,95.895,178200001.0
2007-01-23 09:30:00,95.884,95.906,95.878,95.9,170299998.0
2007-01-23 09:31:00,95.887,95.904,95.88,95.888,193200000.0
2007-01-23 09:32:00,95.882,95.906,95.864,95.891,144800004.0
2007-01-23 09:33:00,95.892,95.93,95.892,95.91,182800001.0
2007-01-23 09:34:00,95.905,95.93,95.898,95.905,157099998.0
2007-01-23 09:35:00,95.905,95.905,95.874,95.875,42700000.0
2007-01-23 09:36:00,95.881,95.906,95.876,95.889,196400001.0
2007-01-23 09:37:00,95.846,95.897,95.84,95.897,215099999.0
2007-01-23 09:38:00,95.865,95.888,95.844,95.87,102400001.0
2007-01-23 09:39:00,95.883,95.883,95.853,95.866,151100001.0
2007-01-23 09:40:00,95.866,95.872,95.843,95.845,156099997.0
2007-01-23 09:41:00,95.827,95.884,95.822,95.884,151099999.0
2007-01-23 09:42:00,95.855,95.891,95.852,95.88,338299998.0
2007-01-23 09:43:00,95.861,95.877,95.836,95.852,178300002.0
2007-01-23 09:44:00,95.85,95.868,95.823,95.836,246600001.0
2007-01-23 09:45:00,95.84,95.863,95.815,95.825,208500002.0
2007-01-23 09:46:00,95.828,95.864,95.804,95.824,265500001.0
2007-01-23 09:47:00,95.879,95.88,95.834,95.838,202399997.0
2007-01-23 09:48:00,95.881,95.904,95.881,95.901,101600001.0
2007-01-23 09:49:00,95.903,95.903,95.838,95.853,234300004.0
2007-01-23 09:50:00,95.874,95.874,95.828,95.828,196399998.0
2007-01-23 09:51:00,95.855,95.904,95.855,95.887,79499999.0
2007-01-23 09:52:00,95.88,95.905,95.86,95.868,96400001.0
2007-01-23 09:53:00,95.847,95.847,95.801,95.833,149300000.0
2007-01-23 09:54:00,95.842,95.86,95.832,95.836,167700000.0
2007-01-23 09:55:00,95.818,95.831,95.796,95.796,266500001.0
2007-01-23 09:56:00,95.798,95.825,95.789,95.818,235899999.0
2007-01-23 09:57:00,95.802,95.826,95.798,95.823,172799999.0
2007-01-23 09:58:00,95.82,95.843,95.808,95.831,158200000.0
2007-01-23 09:59:00,95.828,95.855,95.828,95.847,199599999.0
2007-01-23 10:00:00,95.813,95.84,95.802,95.837,239600000.0
2007-01-23 10:01:00,95.82,95.844,95.82,95.833,68800001.0
2007-01-23 10:02:00,95.83,95.84,95.801,95.811,120200000.0
2007-01-23 10:03:00,95.853,95.853,95.792,95.801,207000001.0
2007-01-23 10:04:00,95.841,95.854,95.823,95.83,173599999.0
2007-01-23 10:05:00,95.814,95.814,95.774,95.788,130900000.0
2007-01-23 10:06:00,95.781,95.831,95.767,95.795,198600000.0
2007-01-23 10:07:00,95.813,95.813,95.786,95.786,194699997.0
2007-01-23 10:08:00,95.782,95.799,95.771,95.795,160600002.0
2007-01-23 10:09:00,95.79,95.813,95.778,95.795,211899999.0
2007-01-23 10:10:00,95.793,95.825,95.787,95.801,228399998.0
2007-01-23 10:11:00,95.805,95.812,95.791,95.791,91700000.0
2007-01-23 10:12:00,95.798,95.821,95.787,95.801,127600001.0
2007-01-23 10:13:00,95.81,95.829,95.794,95.807,80100000.0
2007-01-23 10:14:00,95.82,95.82,95.787,95.787,154599999.0
2007-01-23 10:15:00,95.781,95.81,95.781,95.799,119099999.0
2007-01-23 10:16:00,95.773,95.806,95.773,95.79,163000001.0
2007-01-23 10:17:00,95.757,95.801,95.743,95.745,132400001.0
2007-01-23 10:18:00,95.766,95.796,95.756,95.796,164599997.0
2007-01-23 10:19:00,95.753,95.781,95.737,95.778,231000002.0
2007-01-23 10:20:00,95.801,95.809,95.794,95.796,46000000.0
2007-01-23 10:21:00,95.795,95.806,95.766,95.791,239699996.0
2007-01-23 10:22:00,95.785,95.824,95.785,95.818,284499998.0
2007-01-23 10:23:00,95.789,95.806,95.77,95.794,161199999.0
2007-01-23 10:24:00,95.795,95.81,95.766,95.79,194699999.0
2007-01-23 10:25:00,95.834,95.838,95.791,95.811,247399998.0
2007-01-23 10:26:00,95.806,95.83,95.798,95.817,207600002.0
2007-01-23 10:27:00,95.806,95.832,95.79,95.817,232800000.0
2007-01-23 10:28:00,95.815,95.815,95.754,95.758,85500001.0
2007-01-23 10:29:00,95.813,95.849,95.79,95.849,205199999.0
2007-01-23 10:30:00,95.848,95.856,95.827,95.827,274299998.0
2007-01-23 10:31:00,95.803,95.854,95.8,95.844,274400002.0
2007-01-23 10:32:00,95.86,95.869,95.826,95.833,164499997.0
2007-01-23 10:33:00,95.854,95.869,95.835,95.84,208200001.0
2007-01-23 10:34:00,95.867,95.885,95.849,95.865,102500000.0
2007-01-23 10:35:00,95.864,95.887,95.853,95.887,183599997.0
2007-01-23 10:36:00,95.822,95.877,95.818,95.865,270000003.0
2007-01-23 10:37:00,95.872,95.872,95.81,95.821,175200001.0
2007-01-23 10:38:00,95.818,95.849,95.799,95.849,200099999.0
2007-01-23 10:39:00,95.843,95.863,95.797,95.834,210100003.0
2007-01-23 10:40:00,95.848,95.866,95.834,95.851,75900000.0
2007-01-23 10:41:00,95.868,95.868,95.838,95.841,267399998.0
2007-01-23 10:42:00,95.852,95.875,95.852,95.867,236200000.0
2007-01-23 10:43:00,95.846,95.874,95.846,95.87,183799999.0
2007-01-23 10:44:00,95.869,95.875,95.845,95.867,248899998.0
2007-01-23 10:45:00,95.867,95.867,95.829,95.839,255000000.0
2007-01-23 10:46:00,95.873,95.873,95.85,95.866,241000002.0
2007-01-23 10:47:00,95.842,95.862,95.833,95.852,174999999.0
2007-01-23 10:48:00,95.826,95.852,95.806,95.82,229099999.0
2007-01-23 10:49:00,95.838,95.874,95.834,95.841,292899994.0
2007-01-23 10:50:00,95.904,95.908,95.867,95.867,145800000.0
2007-01-23 10:51:00,95.899,95.915,95.887,95.893,142300002.0
2007-01-23 10:52:00,95.9,95.919,95.874,95.883,204999999.0
2007-01-23 10:53:00,95.905,95.915,95.883,95.883,168900000.0
2007-01-23 10:54:00,95.884,95.901,95.879,95.901,169799999.0
2007-01-23 10:55:00,95.89,95.915,95.853,95.915,226500000.0
2007-01-23 10:56:00,95.913,95.927,95.893,95.927,230100001.0
2007-01-23 10:57:00,95.903,95.922,95.866,95.866,241199999.0
2007-01-23 10:58:00,95.881,95.899,95.871,95.893,195200001.0
2007-01-23 10:59:00,95.831,95.891,95.831,95.88,248099998.0
2007-01-23 11:00:00,95.887,95.89,95.841,95.86,217399999.0
2007-01-23 11:01:00,95.886,95.886,95.853,95.859,246099998.0
2007-01-23 11:02:00,95.873,95.898,95.856,95.884,247100000.0
2007-01-23 11:03:00,95.854,95.889,95.853,95.886,255100002.0
2007-01-23 11:04:00,95.873,95.905,95.861,95.89,179099998.0
2007-01-23 11:05:00,95.9,95.9,95.849,95.865,195200000.0
2007-01-23 11:06:00,95.871,95.902,95.85,95.88,116500001.0
2007-01-23 11:07:00,95.898,95.929,95.896,95.925,298099995.0
2007-01-23 11:08:00,95.905,95.926,95.894,95.904,36500000.0
2007-01-23 11:09:00,95.911,95.95,95.909,95.95,101800000.0
2007-01-23 11:10:00,95.956,95.964,95.941,95.947,149499999.0
2007-01-23 11:11:00,95.967,95.974,95.944,95.973,203999997.0
2007-01-23 11:12:00,95.967,95.978,95.955,95.963,137500000.0
2007-01-23 11:13:00,95.964,95.977,95.957,95.977,50800000.0
2007-01-23 11:14:00,95.955,95.975,95.948,95.948,170799999.0
2007-01-23 11:15:00,95.967,95.967,95.892,95.892,153600001.0
2007-01-23 11:16:00,95.955,95.977,95.932,95.977,149699996.0
2007-01-23 11:17:00,95.969,96.02,95.966,96.02,230399999.0
2007-01-23 11:18:00,96.01,96.026,95.989,95.994,277700000.0
2007-01-23 11:19:00,96.023,96.026,95.984,95.984,220900002.0
2007-01-23 11:20:00,95.987,96.012,95.984,96.006,225700002.0
2007-01-23 11:21:00,96.013,96.013,95.945,95.947,117200002.0
2007-01-23 11:22:00,96.02,96.028,95.977,95.991,150400000.0
2007-01-23 11:23:00,96.033,96.046,96.022,96.041,187300001.0
2007-01-23 11:24:00,96.035,96.035,96.0,96.001,173700004.0
2007-01-23 11:25:00,96.013,96.021,95.995,96.002,272899992.0
2007-01-23 11:26:00,96.0,96.0,95.955,95.956,210700000.0
2007-01-23 11:27:00,95.974,96.004,95.972,96.004,64200000.0
2007-01-23 11:28:00,96.01,96.013,95.976,95.985,170400002.0
2007-01-23 11:29:00,95.987,96.031,95.987,96.03,223799999.0
2007-01-23 11:30:00,95.998,96.029,95.974,96.026,108000002.0
2007-01-23 11:31:00,95.988,96.019,95.972,96.019,160499999.0
2007-01-23 11:32:00,95.996,96.018,95.981,95.995,256299999.0
2007-01-23 11:33:00,96.003,96.003,95.941,95.956,222099997.0
2007-01-23 11:34:00,95.979,95.996,95.958,95.977,182499998.0
2007-01-23 11:35:00,95.987,96.004,95.962,95.991,147900002.0
2007-01-23 11:36:00,95.987,96.016,95.959,96.016,147800000.0
2007-01-23 11:37:00,96.011,96.021,95.96,96.001,302499997.0
2007-01-23 11:38:00,95.979,96.012,95.961,95.995,233600001.0
2007-01-23 11:39:00,95.953,96.008,95.938,95.991,159300002.0
2007-01-23 11:40:00,95.943,96.014,95.943,95.999,192099997.0
2007-01-23 11:41:00,95.974,95.991,95.965,95.985,171499997.0
2007-01-23 11:42:00,95.971,96.005,95.961,96.005,191999998.0
2007-01-23 11:43:00,95.993,96.021,95.991,96.021,227299999.0
2007-01-23 11:44:00,96.008,96.052,95.991,96.027,153700000.0
2007-01-23 11:45:00,96.073,96.073,96.034,96.057,229499997.0
2007-01-23 11:46:00,96.058,96.071,96.04,96.047,184900001.0
2007-01-23 11:47:00,96.051,96.07,96.044,96.067,174299998.0
2007-01-23 11:48:00,96.065,96.065,96.014,96.03,96099998.0
2007-01-23 11:49:00,96.057,96.09,96.045,96.074,214400000.0
2007-01-23 11:50:00,96.091,96.114,96.08,96.097,160399998.0
2007-01-23 11:51:00,96.119,96.158,96.117,96.149,304600002.0
2007-01-23 11:52:00,96.143,96.151,96.119,96.119,195400002.0
2007-01-23 11:53:00,96.142,96.151,96.125,96.13,273200002.0
2007-01-23 11:54:00,96.153,96.157,96.118,96.131,124500000.0
2007-01-23 11:55:00,96.15,96.161,96.131,96.131,186800001.0
2007-01-23 11:56:00,96.146,96.162,96.134,96.162,169400001.0
2007-01-23 11:57:00,96.157,96.171,96.139,96.16,161799999.0
2007-01-23 11:58:00,96.138,96.159,96.111,96.149,228599999.0
2007-01-23 11:59:00,96.152,96.18,96.152,96.174,209499996.0
2007-01-23 12:00:00,96.146,96.168,96.143,96.159,286800000.0
2007-01-23 12:01:00,96.137,96.152,96.126,96.139,126000000.0
2007-01-23 12:02:00,96.143,96.149,96.103,96.121,275499995.0
2007-01-23 12:03:00,96.119,96.136,96.089,96.118,91600001.0
2007-01-23 12:04:00,96.078,96.107,96.06,96.107,199699999.0
2007-01-23 12:05:00,96.087,96.106,96.073,96.103,151000000.0
2007-01-23 12:06:00,96.102,96.122,96.083,96.105,158099999.0
2007-01-23 12:07:00,96.128,96.143,96.071,96.122,233899998.0
2007-01-23 12:08:00,96.13,96.148,96.116,96.121,153400000.0
2007-01-23 12:09:00,96.103,96.122,96.093,96.1,105200001.0
2007-01-23 12:10:00,96.099,96.107,96.08,96.094,286400001.0
2007-01-23 12:11:00,96.092,96.103,96.071,96.075,203299999.0
2007-01-23 12:12:00,96.1,96.121,96.092,96.108,115600000.0
2007-01-23 12:13:00,96.089,96.106,96.064,96.082,139200001.0
2007-01-23 12:14:00,96.087,96.095,96.059,96.059,227599996.0
2007-01-23 12:15:00,96.091,96.108,96.049,96.082,202000002.0
2007-01-23 12:16:00,96.086,96.109,96.066,96.082,170799999.0
2007-01-23 12:17:00,96.123,96.123,96.068,96.068,118000003.0
2007-01-23 12:18:00,96.074,96.085,96.057,96.061,183399998.0
2007-01-23 12:19:00,96.062,96.073,96.024,96.024,126899999.0
2007-01-23 12:20:00,96.035,96.079,96.035,96.077,258899997.0
2007-01-23 12:21:00,96.072,96.072,96.035,96.035,175000000.0
2007-01-23 12:22:00,96.064,96.074,96.042,96.042,200300001.0
2007-01-23 12:23:00,96.046,96.054,96.016,96.039,149999996.0
2007-01-23 12:24:00,96.061,96.065,96.032,96.043,233499998.0
2007-01-23 12:25:00,96.079,96.091,96.059,96.071,291899998.0
2007-01-23 12:26:00,96.072,96.104,96.045,96.079,108500001.0
2007-01-23 12:27:00,96.086,96.117,96.059,96.095,134900001.0
2007-01-23 12:28:00,96.095,96.115,96.073,96.091,303799997.0
2007-01-23 12:29:00,96.09,96.132,96.09,96.132,263899999.0
2007-01-23 12:30:00,96.105,96.122,96.075,96.092,304000001.0
2007-01-23 12:31:00,96.133,96.133,96.087,96.087,132699998.0
2007-01-23 12:32:00,96.104,96.126,96.091,96.098,184500001.0
2007-01-23 12:33:00,96.109,96.113,96.052,96.086,293000002.0
2007-01-23 12:34:00,96.142,96.143,96.118,96.118,204200003.0
2007-01-23 12:35:00,96.121,96.135,96.096,96.107,247100000.0
2007-01-23 12:36:00,96.112,96.142,96.102,96.122,185800001.0
2007-01-23 12:37:00,96.128,96.139,96.092,96.121,223600003.0
2007-01-23 12:38:00,96.151,96.151,96.124,96.126,163000000.0
2007-01-23 12:39:00,96.128,96.135,96.087,96.119,206300001.0
2007-01-23 12:40:00,96.102,96.137,96.083,96.112,193699998.0
2007-01-23 12:41:00,96.145,96.145,96.098,96.105,122500000.0
2007-01-23 12:42:00,96.108,96.151,96.101,96.144,142499999.0
2007-01-23 12:43:00,96.119,96.149,96.105,96.149,189299998.0
2007-01-23 12:44:00,96.158,96.161,96.116,96.131,208900001.0
2007-01-23 12:45:00,96.108,96.121,96.084,96.096,191800001.0
2007-01-23 12:46:00,96.123,96.123,96.091,96.096,222400001.0
2007-01-23 12:47:00,96.1,96.122,96.071,96.115,181599999.0
2007-01-23 12:48:00,96.102,96.125,96.096,96.123,171200001.0
2007-01-23 12:49:00,96.111,96.127,96.093,96.127,278799999.0
2007-01-23 12:50:00,96.086,96.118,96.071,96.118,224499998.0
2007-01-23 12:51:00,96.13,96.13,96.076,96.1,207400001.0
2007-01-23 12:52:00,96.12,96.125,96.101,96.108,148899998.0
2007-01-23 12:53:00,96.118,96.139,96.095,96.106,202500000.0
2007-01-23 12:54:00,96.143,96.161,96.127,96.131,205400001.0
2007-01-23 12:55:00,96.147,96.147,96.118,96.127,174300000.0
2007-01-23 12:56:00,96.101,96.122,96.095,96.117,109400000.0
2007-01-23 12:57:00,96.108,96.124,96.097,96.1,115800002.0
2007-01-23 12:58:00,96.106,96.144,96.099,96.144,228099997.0
2007-01-23 12:59:00,96.145,96.145,96.123,96.131,96100000.0
2007-01-23 13:00:00,96.143,96.143,96.087,96.111,196199995.0
2007-01-23 13:01:00,96.086,96.141,96.077,96.141,264999997.0
2007-01-23 13:02:00,96.114,96.136,96.055,96.068,137999997.0
2007-01-23 13:03:00,96.143,96.143,96.102,96.115,216100002.0
2007-01-23 13:04:00,96.103,96.132,96.085,96.111,164500000.0
2007-01-23 13:05:00,96.135,96.135,96.082,96.082,195399998.0
2007-01-23 13:06:00,96.142,96.142,96.091,96.113,291099995.0
2007-01-23 13:07:00,96.11,96.13,96.074,96.087,164200001.0
2007-01-23 13:08:00,96.1,96.149,96.079,96.149,237599998.0
2007-01-23 13:09:00,96.145,96.167,96.133,96.137,217399994.0
2007-01-23 13:10:00,96.143,96.167,96.143,96.163,142400001.0
2007-01-23 13:11:00,96.137,96.158,96.111,96.136,204200000.0
2007-01-23 13:12:00,96.161,96.161,96.126,96.145,169999999.0
2007-01-23 13:13:00,96.141,96.151,96.114,96.135,222699998.0
2007-01-23 13:14:00,96.139,96.154,96.118,96.141,269200002.0
2007-01-23 13:15:00,96.141,96.141,96.102,96.107,145599999.0
2007-01-23 13:16:00,96.1,96.103,96.045,96.083,231600001.0
2007-01-23 13:17:00,96.109,96.152,96.091,96.133,184699996.0
2007-01-23 13:18:00,96.138,96.155,96.122,96.134,195899999.0
2007-01-23 13:19:00,96.125,96.125,96.075,96.088,262199999.0
2007-01-23 13:20:00,96.113,96.133,96.108,96.109,249899998.0
2007-01-23 13:21:00,96.124,96.132,96.105,96.106,365800002.0
2007-01-23 13:22:00,96.075,96.11,96.057,96.069,213599999.0
2007-01-23 13:23:00,96.085,96.115,96.081,96.115,106800000.0
2007-01-23 13:24:00,96.123,96.143,96.112,96.118,280699999.0
2007-01-23 13:25:00,96.093,96.112,96.072,96.079,143300000.0
2007-01-23 13:26:00,96.115,96.141,96.088,96.125,144600000.0
2007-01-23 13:27:00,96.111,96.13,96.052,96.065,371599999.0
2007-01-23 13:28:00,96.087,96.126,96.082,96.126,191999998.0
2007-01-23 13:29:00,96.14,96.148,96.11,96.132,214699996.0
2007-01-23 13:30:00,96.15,96.162,96.133,96.133,163700002.0
2007-01-23 13:31:00,96.138,96.138,96.084,96.117,298900002.0
2007-01-23 13:32:00,96.138,96.142,96.104,96.117,217799997.0
2007-01-23 13:33:00,96.112,96.134,96.083,96.113,185200002.0
2007-01-23 13:34:00,96.134,96.134,96.081,96.085,191999999.0
2007-01-23 13:35:00,96.136,96.146,96.11,96.132,171600000.0
2007-01-23 13:36:00,96.114,96.15,96.092,96.15,303300001.0
2007-01-23 13:37:00,96.136,96.16,96.122,96.143,276499997.0
2007-01-23 13:38:00,96.156,96.156,96.109,96.109,186499997.0
2007-01-23 13:39:00,96.142,96.142,96.087,96.109,123099999.0
2007-01-23 13:40:00,96.136,96.136,96.097,96.123,221199999.0
2007-01-23 13:41:00,96.125,96.142,96.108,96.125,168600000.0
2007-01-23 13:42:00,96.111,96.123,96.077,96.089,175400000.0
2007-01-23 13:43:00,96.101,96.153,96.101,96.153,146900000.0
2007-01-23 13:44:00,96.129,96.153,96.098,96.114,181600000.0
2007-01-23 13:45:00,96.15,96.183,96.127,96.183,310199996.0
2007-01-23 13:46:00,96.18,96.187,96.153,96.166,197099998.0
2007-01-23 13:47:00,96.176,96.18,96.154,96.155,194200002.0
2007-01-23 13:48:00,96.167,96.167,96.11,96.11,239300001.0
2007-01-23 13:49:00,96.164,96.186,96.158,96.186,248099996.0
2007-01-23 13:50:00,96.177,96.203,96.163,96.169,167999997.0
2007-01-23 13:51:00,96.107,96.18,96.107,96.157,240499999.0
2007-01-23 13:52:00,96.147,96.176,96.133,96.176,218199997.0
2007-01-23 13:53:00,96.143,96.185,96.13,96.185,112799999.0
2007-01-23 13:54:00,96.162,96.162,96.136,96.141,164899998.0
2007-01-23 13:55:00,96.14,96.17,96.139,96.159,209499998.0
2007-01-23 13:56:00,96.115,96.161,96.096,96.119,198199999.0
2007-01-23 13:57:00,96.14,96.165,96.137,96.158,177499999.0
2007-01-23 13:58:00,96.124,96.173,96.104,96.173,182499995.0
2007-01-23 13:59:00,96.158,96.178,96.117,96.17,285200001.0
2007-01-23 14:00:00,96.175,96.175,96.129,96.15,229900003.0
2007-01-23 14:01:00,96.158,96.167,96.12,96.12,213600001.0
2007-01-23 14:02:00,96.15,96.159,96.134,96.139,224400003.0
2007-01-23 14:03:00,96.142,96.166,96.138,96.159,162600001.0
2007-01-23 14:04:00,96.158,96.179,96.143,96.172,105900001.0
2007-01-23 14:05:00,96.167,96.169,96.146,96.148,249199996.0
2007-01-23 14:06:00,96.15,96.181,96.121,96.15,208100002.0
2007-01-23 14:07:00,96.158,96.181,96.116,96.159,300700000.0
2007-01-23 14:08:00,96.186,96.186,96.152,96.156,178300001.0
2007-01-23 14:09:00,96.162,96.207,96.162,96.196,155799997.0
2007-01-23 14:10:00,96.18,96.194,96.167,96.183,77000000.0
2007-01-23 14:11:00,96.175,96.179,96.137,96.157,138399998.0
2007-01-23 14:12:00,96.148,96.198,96.132,96.198,160600000.0
2007-01-23 14:13:00,96.2,96.223,96.186,96.197,206699999.0
2007-01-23 14:14:00,96.164,96.187,96.122,96.135,239200001.0
2007-01-23 14:15:00,96.181,96.2,96.155,96.185,223000002.0
2007-01-23 14:16:00,96.195,96.21,96.179,96.189,230800003.0
2007-01-23 14:17:00,96.174,96.205,96.174,96.205,139300000.0
2007-01-23 14:18:00,96.172,96.208,96.158,96.183,164600003.0
2007-01-23 14:19:00,96.189,96.214,96.171,96.19,279299996.0
2007-01-23 14:20:00,96.196,96.213,96.181,96.198,189699998.0
2007-01-23 14:21:00,96.182,96.21,96.175,96.21,145000001.0
2007-01-23 14:22:00,96.211,96.212,96.186,96.194,165799999.0
2007-01-23 14:23:00,96.192,96.218,96.192,96.216,173599997.0
2007-01-23 14:24:00,96.204,96.208,96.149,96.186,182900001.0
2007-01-23 14:25:00,96.201,96.203,96.18,96.184,156100000.0
2007-01-23 14:26:00,96.166,96.191,96.141,96.178,198499998.0
2007-01-23 14:27:00,96.206,96.248,96.199,96.236,236899991.0
2007-01-23 14:28:00,96.22,96.243,96.201,96.232,273500003.0
2007-01-23 14:29:00,96.233,96.233,96.157,96.171,240199998.0
2007-01-23 14:30:00,96.18,96.222,96.163,96.171,312600002.0
2007-01-23 14:31:00,96.187,96.202,96.178,96.195,136400001.0
2007-01-23 14:32:00,96.202,96.208,96.186,96.196,100800000.0
2007-01-23 14:33:00,96.197,96.197,96.171,96.171,68600000.0
2007-01-23 14:34:00,96.196,96.213,96.182,96.189,164699999.0
2007-01-23 14:35:00,96.192,96.21,96.175,96.176,140800000.0
2007-01-23 14:36:00,96.166,96.186,96.139,96.15,44700000.0
2007-01-23 14:37:00,96.114,96.148,96.11,96.114,262400003.0
2007-01-23 14:38:00,96.112,96.132,96.104,96.111,182200001.0
2007-01-23 14:39:00,96.091,96.115,96.079,96.1,97799999.0
2007-01-23 14:40:00,96.09,96.118,96.09,96.118,243399998.0
2007-01-23 14:41:00,96.103,96.107,96.037,96.089,190300000.0
2007-01-23 14:42:00,96.085,96.109,96.08,96.094,225000000.0
2007-01-23 14:43:00,96.087,96.087,96.05,96.054,108599999.0
2007-01-23 14:44:00,96.07,96.073,96.052,96.061,235700002.0
2007-01-23 14:45:00,96.046,96.082,96.029,96.082,247899997.0
2007-01-23 14:46:00,96.047,96.084,96.044,96.078,164899999.0
2007-01-23 14:47:00,96.074,96.083,96.054,96.055,246200002.0
2007-01-23 14:48:00,96.026,96.084,96.023,96.084,170899996.0
2007-01-23 14:49:00,96.081,96.103,96.067,96.088,143999999.0
2007-01-23 14:50:00,96.066,96.105,96.051,96.079,231500000.0
2007-01-23 14:51:00,96.089,96.102,96.07,96.09,164099999.0
2007-01-23 14:52:00,96.058,96.075,96.035,96.068,251300000.0
2007-01-23 14:53:00,96.068,96.092,96.065,96.077,264499996.0
2007-01-23 14:54:00,96.085,96.097,96.069,96.08,173100000.0
2007-01-23 14:55:00,96.061,96.106,96.047,96.106,162100003.0
2007-01-23 14:56:00,96.115,96.138,96.093,96.118,184999998.0
2007-01-23 14:57:00,96.138,96.145,96.117,96.128,182500000.0
2007-01-23 14:58:00,96.133,96.153,96.127,96.14,133900000.0
2007-01-23 14:59:00,96.133,96.147,96.109,96.122,136999999.0
2007-01-23 15:00:00,96.114,96.136,96.104,96.112,206399997.0
2007-01-23 15:01:00,96.102,96.126,96.095,96.114,211399998.0
2007-01-23 15:02:00,96.092,96.118,96.083,96.117,124999999.0
2007-01-23 15:03:00,96.122,96.125,96.099,96.101,111499999.0
2007-01-23 15:04:00,96.097,96.116,96.089,96.111,200700004.0
2007-01-23 15:05:00,96.102,96.114,96.083,96.101,288300003.0
2007-01-23 15:06:00,96.103,96.103,96.063,96.101,256400000.0
2007-01-23 15:07:00,96.088,96.134,96.055,96.126,207800000.0
2007-01-23 15:08:00,96.109,96.141,96.108,96.125,185699998.0
2007-01-23 15:09:00,96.099,96.119,96.069,96.101,259999998.0
2007-01-23 15:10:00,96.103,96.103,96.063,96.081,140499999.0
2007-01-23 15:11:00,96.064,96.082,96.041,96.067,91999999.0
2007-01-23 15:12:00,96.057,96.087,96.057,96.073,274799998.0
2007-01-23 15:13:00,96.079,96.101,96.067,96.069,147899999.0
2007-01-23 15:14:00,96.107,96.121,96.097,96.108,125800000.0
2007-01-23 15:15:00,96.087,96.119,96.066,96.119,130600001.0
2007-01-23 15:16:00,96.088,96.113,96.075,96.113,118700000.0
2007-01-23 15:17:00,96.104,96.13,96.095,96.122,213300001.0
2007-01-23 15:18:00,96.107,96.131,96.077,96.115,208200001.0
2007-01-23 15:19:00,96.11,96.142,96.106,96.142,276900000.0
2007-01-23 15:20:00,96.152,96.177,96.148,96.177,73500000.0
2007-01-23 15:21:00,96.169,96.186,96.153,96.173,145999997.0
2007-01-23 15:22:00,96.161,96.184,96.158,96.158,79000000.0
2007-01-23 15:23:00,96.15,96.173,96.15,96.173,112900000.0
2007-01-23 15:24:00,96.165,96.165,96.115,96.133,262799998.0
2007-01-23 15:25:00,96.143,96.178,96.121,96.156,191200000.0
2007-01-23 15:26:00,96.159,96.193,96.159,96.19,213799998.0
2007-01-23 15:27:00,96.172,96.172,96.094,96.094,186000004.0
2007-01-23 15:28:00,96.146,96.172,96.146,96.171,150300000.0
2007-01-23 15:29:00,96.187,96.187,96.121,96.168,197200000.0
2007-01-23 15:30:00,96.156,96.175,96.154,96.173,210799995.0
2007-01-23 15:31:00,96.148,96.174,96.148,96.171,133200002.0
2007-01-23 15:32:00,96.17,96.181,96.153,96.17,215299998.0
2007-01-23 15:33:00,96.167,96.179,96.15,96.173,76600001.0
2007-01-23 15:34:00,96.184,96.196,96.168,96.185,221499999.0
2007-01-23 15:35:00,96.181,96.202,96.181,96.199,188700001.0
2007-01-23 15:36:00,96.174,96.191,96.155,96.176,153000003.0
2007-01-23 15:37:00,96.155,96.172,96.123,96.139,143200001.0
2007-01-23 15:38:00,96.17,96.173,96.106,96.148,137500000.0
2007-01-23 15:39:00,96.138,96.163,96.129,96.163,169000001.0
2007-01-23 15:40:00,96.156,96.182,96.059,96.147,162299999.0
2007-01-23 15:41:00,96.141,96.174,96.141,96.16,171499999.0
2007-01-23 15:42:00,96.169,96.173,96.127,96.153,231599996.0
2007-01-23 15:43:00,96.175,96.178,96.146,96.158,331399998.0
2007-01-23 15:44:00,96.177,96.184,96.154,96.154,256600001.0
2007-01-23 15:45:00,96.195,96.205,96.18,96.18,143700000.0
2007-01-23 15:46:00,96.192,96.213,96.188,96.206,232599998.0
2007-01-23 15:47:00,96.175,96.206,96.171,96.193,199199998.0
2007-01-23 15:48:00,96.169,96.204,96.165,96.204,161700003.0
2007-01-23 15:49:00,96.19,96.206,96.174,96.179,234400000.0
2007-01-23 15:50:00,96.183,96.199,96.155,96.174,154799997.0
2007-01-23 15:51:00,96.157,96.191,96.143,96.191,184199998.0
2007-01-23 15:52:00,96.149,96.187,96.138,96.153,286899999.0
2007-01-23 15:53:00,96.197,96.199,96.166,96.18,175799999.0
2007-01-23 15:54:00,96.178,96.198,96.17,96.197,118199998.0
2007-01-23 15:55:00,96.179,96.196,96.158,96.165,169999999.0
2007-01-23 15:56:00,96.157,96.184,96.143,96.183,78400000.0
2007-01-23 15:57:00,96.176,96.195,96.169,96.182,102900000.0
2007-01-23 15:58:00,96.186,96.186,96.133,96.159,128700001.0
2007-01-23 15:59:00,96.208,96.232,96.194,96.213,159199999.0
2007-01-23 16:00:00,96.214,96.236,96.185,96.202,146500000.0
2007-01-23 16:01:00,96.169,96.194,96.153,96.179,119900000.0
2007-01-23 16:02:00,96.19,96.204,96.182,96.195,195900000.0
2007-01-23 16:03:00,96.187,96.189,96.156,96.163,138300001.0
2007-01-23 16:04:00,96.182,96.182,96.14,96.14,116000002.0
2007-01-23 16:05:00,96.127,96.175,96.117,96.153,269499998.0
2007-01-23 16:06:00,96.152,96.176,96.134,96.159,92799999.0
2007-01-23 16:07:00,96.141,96.187,96.129,96.187,119799999.0
2007-01-23 16:08:00,96.184,96.184,96.138,96.138,124800000.0
2007-01-23 16:09:00,96.174,96.193,96.136,96.178,219100001.0
2007-01-23 16:10:00,96.182,96.194,96.14,96.155,292799998.0
2007-01-23 16:11:00,96.152,96.172,96.127,96.153,127700000.0
2007-01-23 16:12:00,96.19,96.193,96.141,96.163,215799999.0
2007-01-23 16:13:00,96.175,96.175,96.135,96.156,162999997.0
2007-01-23 16:14:00,96.165,96.19,96.125,96.125,224599999.0
2007-01-23 16:15:00,96.135,96.169,96.116,96.151,190799997.0
2007-01-23 16:16:00,96.155,96.165,96.12,96.12,94300000.0
2007-01-23 16:17:00,96.129,96.167,96.115,96.167,270200003.0
2007-01-23 16:18:00,96.165,96.179,96.156,96.163,191000002.0
2007-01-23 16:19:00,96.168,96.192,96.165,96.185,200299999.0
2007-01-23 16:20:00,96.191,96.206,96.174,96.188,197799999.0
2007-01-23 16:21:00,96.213,96.233,96.19,96.19,220799996.0
2007-01-23 16:22:00,96.198,96.212,96.181,96.197,217100001.0
2007-01-23 16:23:00,96.204,96.24,96.198,96.206,167700001.0
2007-01-23 16:24:00,96.225,96.247,96.215,96.225,110700000.0
2007-01-23 16:25:00,96.212,96.238,96.205,96.205,269000001.0
2007-01-23 16:26:00,96.233,96.257,96.228,96.257,124399999.0
2007-01-23 16:27:00,96.257,96.257,96.23,96.239,336200004.0
2007-01-23 16:28:00,96.247,96.248,96.199,96.234,235699999.0
2007-01-23 16:29:00,96.247,96.247,96.196,96.203,160800000.0
2007-01-23 16:30:00,96.235,96.243,96.207,96.224,154999999.0
2007-01-23 16:31:00,96.22,96.238,96.213,96.225,250000001.0
2007-01-23 16:32:00,96.215,96.232,96.191,96.216,197200003.0
2007-01-23 16:33:00,96.217,96.252,96.217,96.239,176399999.0
2007-01-23 16:34:00,96.179,96.227,96.179,96.227,161800000.0
2007-01-23 16:35:00,96.234,96.255,96.233,96.244,117500000.0
2007-01-23 16:36:00,96.212,96.245,96.203,96.226,195599998.0
2007-01-23 16:37:00,96.247,96.265,96.24,96.257,99600000.0
2007-01-23 16:38:00,96.237,96.237,96.193,96.205,179600001.0
2007-01-23 16:39:00,96.251,96.251,96.215,96.215,339200001.0
2007-01-23 16:40:00,96.213,96.234,96.188,96.215,224200001.0
2007-01-23 16:41:00,96.216,96.247,96.206,96.247,197600002.0
2007-01-23 16:42:00,96.218,96.24,96.185,96.235,222999999.0
2007-01-23 16:43:00,96.193,96.231,96.187,96.214,103799998.0
2007-01-23 16:44:00,96.224,96.224,96.191,96.202,233699995.0
2007-01-23 16:45:00,96.208,96.224,96.203,96.223,283099998.0
2007-01-23 16:46:00,96.213,96.214,96.19,96.196,126799999.0
2007-01-23 16:47:00,96.184,96.214,96.184,96.196,105100000.0
2007-01-23 16:48:00,96.221,96.242,96.206,96.206,179099999.0
2007-01-23 16:49:00,96.21,96.231,96.175,96.175,118600001.0
2007-01-23 16:50:00,96.218,96.237,96.203,96.229,164299998.0
2007-01-23 16:51:00,96.229,96.263,96.229,96.25,166000000.0
2007-01-23 16:52:00,96.24,96.267,96.231,96.267,210600002.0
2007-01-23 16:53:00,96.218,96.251,96.202,96.231,211800000.0
2007-01-23 16:54:00,96.241,96.246,96.217,96.221,134500000.0
2007-01-23 16:55:00,96.245,96.263,96.226,96.226,140499998.0
2007-01-23 16:56:00,96.223,96.258,96.223,96.258,97399999.0
2007-01-23 16:57:00,96.244,96.247,96.196,96.23,181799999.0
2007-01-23 16:58:00,96.239,96.244,96.197,96.22,222599998.0
2007-01-23 16:59:00,96.215,96.248,96.215,96.248,214500002.0
2007-01-23 17:00:00,96.252,96.252,96.228,96.228,68199999.0
2007-01-23 17:01:00,96.252,96.262,96.231,96.231,268199998.0
2007-01-23 17:02:00,96.257,96.262,96.226,96.226,197899997.0
2007-01-23 17:03:00,96.239,96.247,96.207,96.212,195300000.0
2007-01-23 17:04:00,96.232,96.235,96.19,96.208,215800002.0
2007-01-23 17:05:00,96.219,96.238,96.217,96.233,82399998.0
2007-01-23 17:06:00,96.219,96.235,96.208,96.223,118399998.0
2007-01-23 17:07:00,96.23,96.239,96.218,96.228,133500001.0
2007-01-23 17:08:00,96.225,96.241,96.218,96.228,187599999.0
2007-01-23 17:09:00,96.229,96.236,96.198,96.198,193899999.0
2007-01-23 17:10:00,96.244,96.257,96.232,96.233,155399998.0
2007-01-23 17:11:00,96.24,96.268,96.23,96.244,246700000.0
2007-01-23 17:12:00,96.206,96.228,96.194,96.223,144600000.0
2007-01-23 17:13:00,96.23,96.233,96.18,96.216,198400000.0
2007-01-23 17:14:00,96.22,96.227,96.188,96.196,175799995.0
2007-01-23 17:15:00,96.234,96.251,96.192,96.23,229700000.0
2007-01-23 17:16:00,96.226,96.244,96.2,96.223,156200001.0
2007-01-23 17:17:00,96.241,96.267,96.238,96.242,184399998.0
2007-01-23 17:18:00,96.255,96.272,96.243,96.264,129199999.0
2007-01-23 17:19:00,96.223,96.249,96.212,96.215,116500000.0
2007-01-23 17:20:00,96.272,96.275,96.244,96.25,158300000.0
2007-01-23 17:21:00,96.242,96.254,96.214,96.229,197999999.0
2007-01-23 17:22:00,96.21,96.228,96.193,96.201,137800000.0
2007-01-23 17:23:00,96.185,96.216,96.178,96.198,167799998.0
2007-01-23 17:24:00,96.191,96.215,96.169,96.195,188299997.0
2007-01-23 17:25:00,96.225,96.227,96.162,96.196,259000000.0
2007-01-23 17:26:00,96.207,96.222,96.193,96.2,179800000.0
2007-01-23 17:27:00,96.199,96.219,96.185,96.208,236200000.0
2007-01-23 17:28:00,96.222,96.237,96.211,96.217,91699999.0
2007-01-23 17:29:00,96.214,96.249,96.214,96.242,183099998.0
2007-01-23 17:30:00,96.223,96.223,96.181,96.183,224000000.0
2007-01-23 17:31:00,96.184,96.225,96.18,96.225,184299999.0
2007-01-23 17:32:00,96.196,96.22,96.178,96.2,138399999.0
2007-01-23 17:33:00,96.185,96.22,96.185,96.212,145199999.0
2007-01-23 17:34:00,96.208,96.208,96.184,96.198,89799999.0
2007-01-23 17:35:00,96.178,96.202,96.165,96.185,228900001.0
2007-01-23 17:36:00,96.154,96.177,96.13,96.151,157300001.0
2007-01-23 17:37:00,96.153,96.178,96.127,96.161,251499993.0
2007-01-23 17:38:00,96.164,96.177,96.115,96.157,210099999.0
2007-01-23 17:39:00,96.192,96.204,96.171,96.183,179899999.0
2007-01-23 17:40:00,96.202,96.202,96.14,96.14,172400002.0
2007-01-23 17:41:00,96.167,96.188,96.137,96.181,195399998.0
2007-01-23 17:42:00,96.183,96.214,96.183,96.202,174399999.0
2007-01-23 17:43:00,96.202,96.212,96.186,96.2,180599998.0
2007-01-23 17:44:00,96.152,96.212,96.144,96.212,270899996.0
2007-01-23 17:45:00,96.177,96.213,96.177,96.213,166099998.0
2007-01-23 17:46:00,96.197,96.213,96.184,96.197,153900002.0
2007-01-23 17:47:00,96.172,96.201,96.15,96.185,258300000.0
2007-01-23 17:48:00,96.201,96.219,96.189,96.193,219599997.0
2007-01-23 17:49:00,96.21,96.211,96.177,96.192,195599998.0
2007-01-23 17:50:00,96.215,96.222,96.163,96.192,198700003.0
2007-01-23 17:51:00,96.206,96.231,96.206,96.214,264100000.0
2007-01-23 17:52:00,96.204,96.23,96.182,96.23,144400000.0
2007-01-23 17:53:00,96.224,96.236,96.209,96.233,197699999.0
2007-01-23 17:54:00,96.246,96.246,96.172,96.172,156099998.0
2007-01-23 17:55:00,96.184,96.217,96.169,96.216,213799999.0
2007-01-23 17:56:00,96.199,96.231,96.197,96.206,240799996.0
2007-01-23 17:57:00,96.175,96.208,96.168,96.208,216899998.0
2007-01-23 17:58:00,96.22,96.236,96.206,96.208,229099999.0
2007-01-23 17:59:00,96.224,96.224,96.167,96.167,342100001.0
2007-01-23 18:00:00,96.143,96.21,96.143,96.185,308999999.0
2007-01-23 18:01:00,96.161,96.187,96.128,96.178,1044499999.0
2007-01-23 18:02:00,96.23,96.25,96.23,96.24,1780300004.0
2007-01-23 18:03:00,96.23,96.24,96.21,96.22,1780300004.0
2007-01-23 18:04:00,96.226,96.237,96.204,96.21,1780300004.0
2007-01-23 18:05:00,96.222,96.228,96.177,96.187,1969199987.0
2007-01-23 18:06:00,96.202,96.22,96.174,96.193,1555700003.0
2007-01-23 18:07:00,96.22,96.235,96.203,96.228,1785499992.0
2007-01-23 18:08:00,96.24,96.26,96.24,96.25,1683200003.0
2007-01-23 18:09:00,96.204,96.226,96.182,96.218,1683200003.0
2007-01-23 18:10:00,96.22,96.228,96.188,96.204,1758499998.0
2007-01-23 18:11:00,96.228,96.263,96.226,96.245,897699995.0
2007-01-23 18:12:00,96.225,96.25,96.212,96.23,1195999998.0
2007-01-23 18:13:00,96.206,96.248,96.206,96.235,1383800002.0
2007-01-23 18:14:00,96.234,96.242,96.21,96.23,1780199997.0
2007-01-23 18:15:00,96.198,96.229,96.163,96.229,1991599994.0
2007-01-23 18:16:00,96.25,96.25,96.24,96.24,641399996.0
2007-01-23 18:17:00,96.248,96.273,96.228,96.244,641399996.0
2007-01-23 18:18:00,96.27,96.282,96.246,96.263,1228799993.0
2007-01-23 18:19:00,96.255,96.277,96.243,96.254,1940099992.0
2007-01-23 18:20:00,96.269,96.269,96.209,96.211,1561500001.0
2007-01-23 18:21:00,96.22,96.263,96.219,96.255,1518799991.0
2007-01-23 18:22:00,96.271,96.271,96.204,96.27,1670700006.0
2007-01-23 18:23:00,96.27,96.27,96.25,96.27,1683399995.0
2007-01-23 18:24:00,96.267,96.288,96.251,96.262,1683399995.0
2007-01-23 18:25:00,96.28,96.29,96.28,96.29,1763799998.0
2007-01-23 18:26:00,96.24,96.279,96.237,96.27,1763799998.0
2007-01-23 18:27:00,96.252,96.271,96.204,96.268,1259000004.0
2007-01-23 18:28:00,96.283,96.289,96.252,96.264,1379599996.0
2007-01-23 18:29:00,96.264,96.286,96.251,96.272,1191999998.0
2007-01-23 18:30:00,96.264,96.28,96.245,96.268,713700000.0
2007-01-23 18:31:00,96.257,96.289,96.23,96.289,1099599997.0
2007-01-23 18:32:00,96.29,96.29,96.247,96.249,1815099991.0
2007-01-23 18:33:00,96.232,96.263,96.23,96.259,1801999982.0
2007-01-23 18:34:00,96.265,96.265,96.199,96.23,1548299992.0
2007-01-23 18:35:00,96.24,96.258,96.19,96.242,1608999997.0
2007-01-23 18:36:00,96.239,96.256,96.229,96.241,1684800001.0
2007-01-23 18:37:00,96.239,96.26,96.201,96.223,1128599998.0
2007-01-23 18:38:00,96.242,96.249,96.213,96.226,598500000.0
2007-01-23 18:39:00,96.174,96.223,96.173,96.186,450200000.0
2007-01-23 18:40:00,96.24,96.248,96.187,96.217,726300000.0
2007-01-23 18:41:00,96.232,96.236,96.176,96.211,808300004.0
2007-01-23 18:42:00,96.219,96.254,96.177,96.254,922899999.0
2007-01-23 18:43:00,96.253,96.253,96.178,96.232,1449599996.0
2007-01-23 18:44:00,96.256,96.277,96.237,96.258,807100004.0
2007-01-23 18:45:00,96.268,96.268,96.225,96.233,985799997.0
2007-01-23 18:46:00,96.264,96.264,96.196,96.212,703199997.0
2007-01-23 18:47:00,96.267,96.287,96.247,96.287,559200002.0
2007-01-23 18:48:00,96.282,96.3,96.271,96.295,697300006.0
2007-01-23 18:49:00,96.291,96.297,96.263,96.269,1004899997.0
2007-01-23 18:50:00,96.258,96.273,96.217,96.232,971299998.0
2007-01-23 18:51:00,96.23,96.272,96.23,96.265,438200001.0
2007-01-23 18:52:00,96.264,96.264,96.209,96.228,790000002.0
2007-01-23 18:53:00,96.231,96.27,96.224,96.246,918899999.0
2007-01-23 18:54:00,96.236,96.265,96.227,96.265,1007199999.0
2007-01-23 18:55:00,96.239,96.268,96.212,96.243,1054400002.0
2007-01-23 18:56:00,96.213,96.257,96.185,96.25,600099996.0
2007-01-23 18:57:00,96.221,96.257,96.201,96.252,510199998.0
2007-01-23 18:58:00,96.243,96.269,96.192,96.248,1343099996.0
2007-01-23 18:59:00,96.262,96.276,96.235,96.241,937499998.0
2007-01-23 19:00:00,96.21,96.236,96.201,96.232,600400002.0
2007-01-23 19:01:00,96.224,96.247,96.208,96.233,468800002.0
2007-01-23 19:02:00,96.259,96.274,96.18,96.234,254699999.0
2007-01-23 19:03:00,96.223,96.229,96.186,96.193,662099996.0
2007-01-23 19:04:00,96.203,96.224,96.159,96.209,703099997.0
2007-01-23 19:05:00,96.214,96.229,96.189,96.207,435799998.0
2007-01-23 19:06:00,96.221,96.23,96.2,96.2,535600001.0
2007-01-23 19:07:00,96.225,96.244,96.211,96.224,976499997.0
2007-01-23 19:08:00,96.221,96.24,96.19,96.24,913899999.0
2007-01-23 19:09:00,96.234,96.234,96.189,96.194,687400000.0
2007-01-23 19:10:00,96.226,96.243,96.213,96.231,464799996.0
2007-01-23 19:11:00,96.24,96.25,96.224,96.23,145699999.0
2007-01-23 19:12:00,96.242,96.268,96.234,96.252,270699999.0
2007-01-23 19:13:00,96.229,96.25,96.21,96.233,363299999.0
2007-01-23 19:14:00,96.21,96.249,96.191,96.239,485299999.0
2007-01-23 19:15:00,96.228,96.254,96.214,96.239,678099997.0
2007-01-23 19:16:00,96.227,96.247,96.193,96.229,420099996.0
2007-01-23 19:17:00,96.206,96.228,96.173,96.197,614200001.0
2007-01-23 19:18:00,96.202,96.24,96.185,96.235,552800000.0
2007-01-23 19:19:00,96.249,96.265,96.239,96.249,522699997.0
2007-01-23 19:20:00,96.256,96.261,96.213,96.241,400899998.0
2007-01-23 19:21:00,96.261,96.261,96.206,96.219,299300002.0
2007-01-23 19:22:00,96.256,96.265,96.188,96.237,296800000.0
2007-01-23 19:23:00,96.263,96.263,96.199,96.23,1418400002.0
2007-01-23 19:24:00,96.223,96.255,96.188,96.246,700699996.0
2007-01-23 19:25:00,96.205,96.278,96.205,96.263,869299998.0
2007-01-23 19:26:00,96.245,96.269,96.212,96.221,1306000011.0
2007-01-23 19:27:00,96.25,96.276,96.242,96.274,1198500004.0
2007-01-23 19:28:00,96.267,96.273,96.211,96.252,518900000.0
2007-01-23 19:29:00,96.255,96.288,96.253,96.288,630300002.0
2007-01-23 19:30:00,96.262,96.278,96.21,96.257,873300004.0
2007-01-23 19:31:00,96.236,96.266,96.205,96.245,555600001.0
2007-01-23 19:32:00,96.262,96.262,96.205,96.234,632999998.0
2007-01-23 19:33:00,96.25,96.253,96.2,96.223,585099997.0
2007-01-23 19:34:00,96.213,96.245,96.148,96.154,828600002.0
2007-01-23 19:35:00,96.193,96.214,96.146,96.189,801000003.0
2007-01-23 19:36:00,96.2,96.218,96.163,96.181,432799999.0
2007-01-23 19:37:00,96.202,96.209,96.177,96.177,235600003.0
2007-01-23 19:38:00,96.207,96.227,96.177,96.179,1052099990.0
2007-01-23 19:39:00,96.159,96.216,96.159,96.216,797200000.0
2007-01-23 19:40:00,96.203,96.237,96.158,96.175,638999997.0
2007-01-23 19:41:00,96.204,96.228,96.193,96.228,918500004.0
2007-01-23 19:42:00,96.22,96.223,96.188,96.192,481699997.0
2007-01-23 19:43:00,96.184,96.207,96.171,96.195,313999999.0
2007-01-23 19:44:00,96.193,96.195,96.131,96.168,529900003.0
2007-01-23 19:45:00,96.153,96.19,96.131,96.147,587200000.0
2007-01-23 19:46:00,96.183,96.193,96.124,96.16,318099998.0
2007-01-23 19:47:00,96.204,96.218,96.17,96.191,301200002.0
2007-01-23 19:48:00,96.204,96.217,96.153,96.217,822599998.0
2007-01-23 19:49:00,96.162,96.214,96.148,96.175,641899998.0
2007-01-23 19:50:00,96.217,96.219,96.18,96.197,436499999.0
2007-01-23 19:51:00,96.218,96.225,96.202,96.206,310100001.0
2007-01-23 19:52:00,96.176,96.22,96.171,96.21,588499997.0
2007-01-23 19:53:00,96.22,96.226,96.2,96.209,753599994.0
2007-01-23 19:54:00,96.212,96.222,96.182,96.182,889499995.0
2007-01-23 19:55:00,96.205,96.206,96.155,96.183,287199996.0
2007-01-23 19:56:00,96.194,96.228,96.194,96.212,337199999.0
2007-01-23 19:57:00,96.211,96.216,96.172,96.191,455500001.0
2007-01-23 19:58:00,96.21,96.215,96.178,96.178,919499998.0
2007-01-23 19:59:00,96.195,96.217,96.176,96.213,1002700000.0
2007-01-23 20:00:00,96.156,96.214,96.149,96.21,508899995.0
2007-01-23 20:01:00,96.171,96.203,96.145,96.155,476800001.0
2007-01-23 20:02:00,96.17,96.215,96.143,96.208,643700004.0
2007-01-23 20:03:00,96.195,96.216,96.172,96.213,417900004.0
2007-01-23 20:04:00,96.215,96.215,96.142,96.193,364400000.0
2007-01-23 20:05:00,96.179,96.209,96.112,96.133,804599999.0
2007-01-23 20:06:00,96.123,96.168,96.123,96.149,863399998.0
2007-01-23 20:07:00,96.151,96.176,96.137,96.174,592599992.0
2007-01-23 20:08:00,96.169,96.184,96.157,96.159,388200000.0
2007-01-23 20:09:00,96.169,96.2,96.157,96.17,566799999.0
2007-01-23 20:10:00,96.184,96.231,96.171,96.214,620800003.0
2007-01-23 20:11:00,96.208,96.236,96.17,96.187,832300001.0
2007-01-23 20:12:00,96.21,96.225,96.161,96.204,1691099994.0
2007-01-23 20:13:00,96.228,96.228,96.175,96.175,566799998.0
2007-01-23 20:14:00,96.214,96.241,96.162,96.241,507700001.0
2007-01-23 20:15:00,96.241,96.277,96.241,96.27,684600008.0
2007-01-23 20:16:00,96.28,96.311,96.263,96.276,760400002.0
2007-01-23 20:17:00,96.297,96.297,96.221,96.27,358699999.0
2007-01-23 20:18:00,96.29,96.294,96.271,96.286,177699997.0
2007-01-23 20:19:00,96.282,96.294,96.274,96.292,349699997.0
2007-01-23 20:20:00,96.296,96.309,96.278,96.292,885400001.0
2007-01-23 20:21:00,96.261,96.305,96.229,96.305,454299999.0
2007-01-23 20:22:00,96.294,96.307,96.266,96.292,779299997.0
2007-01-23 20:23:00,96.295,96.302,96.275,96.286,586499995.0
2007-01-23 20:24:00,96.281,96.282,96.242,96.242,425399996.0
2007-01-23 20:25:00,96.27,96.283,96.241,96.25,651100006.0
2007-01-23 20:26:00,96.239,96.277,96.229,96.26,487799997.0
2007-01-23 20:27:00,96.273,96.297,96.253,96.29,386499998.0
2007-01-23 20:28:00,96.297,96.317,96.278,96.29,1111299997.0
2007-01-23 20:29:00,96.284,96.322,96.283,96.3,1603099996.0
2007-01-23 20:30:00,96.307,96.322,96.287,96.293,1530999994.0
2007-01-23 20:31:00,96.303,96.319,96.283,96.308,1169899997.0
2007-01-23 20:32:00,96.312,96.312,96.265,96.277,990000004.0
2007-01-23 20:33:00,96.291,96.291,96.242,96.259,608500001.0
2007-01-23 20:34:00,96.288,96.288,96.249,96.258,455200000.0
2007-01-23 20:35:00,96.265,96.281,96.243,96.274,505300003.0
2007-01-23 20:36:00,96.242,96.284,96.225,96.284,619100004.0
2007-01-23 20:37:00,96.258,96.305,96.218,96.28,594699999.0
2007-01-23 20:38:00,96.273,96.286,96.204,96.262,815899997.0
2007-01-23 20:39:00,96.258,96.258,96.183,96.219,632199997.0
2007-01-23 20:40:00,96.256,96.27,96.229,96.233,1315800004.0
2007-01-23 20:41:00,96.253,96.265,96.216,96.223,1018899995.0
2007-01-23 20:42:00,96.227,96.243,96.209,96.238,942599998.0
2007-01-23 20:43:00,96.217,96.24,96.213,96.229,799000003.0
2007-01-23 20:44:00,96.223,96.231,96.195,96.22,802100002.0
2007-01-23 20:45:00,96.236,96.256,96.223,96.243,586600002.0
2007-01-23 20:46:00,96.257,96.257,96.222,96.222,708499998.0
2007-01-23 20:47:00,96.249,96.262,96.23,96.255,1124200003.0
2007-01-23 20:48:00,96.26,96.275,96.236,96.253,684500001.0
2007-01-23 20:49:00,96.27,96.27,96.214,96.249,467099995.0
2007-01-23 20:50:00,96.241,96.295,96.217,96.295,1073100000.0
2007-01-23 20:51:00,96.27,96.288,96.23,96.285,506999996.0
2007-01-23 20:52:00,96.284,96.294,96.262,96.263,348199999.0
2007-01-23 20:53:00,96.281,96.281,96.221,96.25,1223299994.0
2007-01-23 20:54:00,96.247,96.286,96.247,96.272,481800003.0
2007-01-23 20:55:00,96.263,96.299,96.257,96.29,1090300002.0
2007-01-23 20:56:00,96.248,96.29,96.242,96.29,626399994.0
2007-01-23 20:57:00,96.25,96.293,96.225,96.263,871899998.0
2007-01-23 20:58:00,96.259,96.287,96.222,96.287,1193200001.0
2007-01-23 20:59:00,96.283,96.304,96.244,96.295,1077399996.0
2007-01-23 21:00:00,96.288,96.31,96.275,96.278,1181000004.0
2007-01-23 21:01:00,96.275,96.298,96.241,96.295,1079099995.0
2007-01-23 21:02:00,96.304,96.305,96.278,96.278,512099996.0
2007-01-23 21:03:00,96.259,96.283,96.218,96.28,339599998.0
2007-01-23 21:04:00,96.276,96.317,96.276,96.302,376999999.0
2007-01-23 21:05:00,96.292,96.329,96.266,96.29,853200000.0
2007-01-23 21:06:00,96.29,96.314,96.276,96.314,540800001.0
2007-01-23 21:07:00,96.269,96.304,96.252,96.276,746999992.0
2007-01-23 21:08:00,96.293,96.327,96.28,96.299,879700007.0
2007-01-23 21:09:00,96.297,96.324,96.269,96.324,252299997.0
2007-01-23 21:10:00,96.28,96.317,96.253,96.282,692100004.0
2007-01-23 21:11:00,96.298,96.323,96.258,96.309,545000000.0
2007-01-23 21:12:00,96.317,96.317,96.239,96.272,334199996.0
2007-01-23 21:13:00,96.302,96.33,96.296,96.315,426400002.0
2007-01-23 21:14:00,96.287,96.314,96.243,96.301,618599998.0
2007-01-23 21:15:00,96.283,96.306,96.265,96.28,862900004.0
2007-01-23 21:16:00,96.287,96.303,96.252,96.28,911000000.0
2007-01-23 21:17:00,96.262,96.308,96.262,96.297,992399995.0
2007-01-23 21:18:00,96.308,96.331,96.293,96.318,667599994.0
2007-01-23 21:19:00,96.315,96.316,96.237,96.294,727299998.0
2007-01-23 21:20:00,96.306,96.332,96.28,96.332,1142399996.0
2007-01-23 21:21:00,96.315,96.333,96.29,96.307,1037899991.0
2007-01-23 21:22:00,96.31,96.349,96.281,96.307,924199999.0
2007-01-23 21:23:00,96.303,96.321,96.285,96.321,589700003.0
2007-01-23 21:24:00,96.32,96.322,96.273,96.291,772799997.0
2007-01-23 21:25:00,96.292,96.317,96.228,96.228,1143899995.0
2007-01-23 21:26:00,96.271,96.302,96.24,96.302,427999996.0
2007-01-23 21:27:00,96.306,96.313,96.282,96.29,358799995.0
2007-01-23 21:28:00,96.289,96.314,96.275,96.311,297700002.0
2007-01-23 21:29:00,96.292,96.311,96.263,96.305,624499997.0
2007-01-23 21:30:00,96.275,96.297,96.247,96.29,359199997.0
2007-01-23 21:31:00,96.289,96.312,96.256,96.312,246799996.0
2007-01-23 21:32:00,96.291,96.316,96.253,96.304,410999994.0
2007-01-23 21:33:00,96.316,96.316,96.281,96.293,546999999.0
2007-01-23 21:34:00,96.307,96.32,96.274,96.292,92200000.0
2007-01-23 21:35:00,96.283,96.301,96.233,96.275,541500000.0
2007-01-23 21:36:00,96.302,96.311,96.243,96.27,482299994.0
2007-01-23 21:37:00,96.299,96.308,96.258,96.288,671399997.0
2007-01-23 21:38:00,96.316,96.318,96.252,96.258,188099999.0
2007-01-23 21:39:00,96.308,96.318,96.254,96.288,356499996.0
2007-01-23 21:40:00,96.262,96.3,96.228,96.282,443099998.0
2007-01-23 21:41:00,96.266,96.289,96.237,96.288,389600001.0
2007-01-23 21:42:00,96.283,96.283,96.226,96.241,365399996.0
2007-01-23 21:43:00,96.291,96.297,96.228,96.277,267000001.0
2007-01-23 21:44:00,96.298,96.309,96.238,96.29,966599999.0
2007-01-23 21:45:00,96.313,96.313,96.255,96.291,391499999.0
2007-01-23 21:46:00,96.253,96.317,96.249,96.317,191800002.0
2007-01-23 21:47:00,96.306,96.323,96.294,96.302,431900000.0
2007-01-23 21:48:00,96.326,96.337,96.262,96.3,832399999.0
2007-01-23 21:49:00,96.308,96.347,96.306,96.338,314400003.0
2007-01-23 21:50:00,96.324,96.346,96.324,96.342,144299999.0
2007-01-23 21:51:00,96.294,96.333,96.281,96.282,336099997.0
2007-01-23 21:52:00,96.287,96.335,96.287,96.335,229500002.0
2007-01-23 21:53:00,96.335,96.335,96.281,96.31,509400002.0
2007-01-23 21:54:00,96.281,96.356,96.281,96.315,294000000.0
2007-01-23 21:55:00,96.325,96.34,96.315,96.331,257299999.0
2007-01-23 21:56:00,96.31,96.336,96.287,96.323,281700002.0
2007-01-23 21:57:00,96.321,96.349,96.311,96.348,195500002.0
2007-01-23 21:58:00,96.345,96.364,96.313,96.343,186599999.0
2007-01-23 21:59:00,96.363,96.393,96.358,96.369,569900001.0
2007-01-23 22:00:00,96.39,96.408,96.368,96.384,613500000.0
2007-01-23 22:01:00,96.393,96.393,96.337,96.359,628399998.0
2007-01-23 22:02:00,96.342,96.397,96.323,96.369,629399997.0
2007-01-23 22:03:00,96.385,96.385,96.335,96.352,495100001.0
2007-01-23 22:04:00,96.363,96.387,96.347,96.374,542399997.0
2007-01-23 22:05:00,96.357,96.378,96.329,96.338,263900004.0
2007-01-23 22:06:00,96.324,96.362,96.313,96.357,207600000.0
2007-01-23 22:07:00,96.347,96.363,96.335,96.355,288700002.0
2007-01-23 22:08:00,96.312,96.353,96.31,96.353,120899998.0
2007-01-23 22:09:00,96.367,96.367,96.299,96.299,292499996.0
2007-01-23 22:10:00,96.35,96.372,96.306,96.345,153199998.0
2007-01-23 22:11:00,96.323,96.36,96.298,96.352,417899999.0
2007-01-23 22:12:00,96.324,96.354,96.301,96.307,384499997.0
2007-01-23 22:13:00,96.312,96.344,96.3,96.321,585900000.0
2007-01-23 22:14:00,96.33,96.365,96.302,96.324,261499997.0
2007-01-23 22:15:00,96.33,96.361,96.307,96.361,213999998.0
2007-01-23 22:16:00,96.362,96.376,96.341,96.368,513100002.0
2007-01-23 22:17:00,96.352,96.355,96.32,96.335,254899996.0
2007-01-23 22:18:00,96.318,96.347,96.306,96.321,437099994.0
2007-01-23 22:19:00,96.309,96.345,96.28,96.345,349400000.0
2007-01-23 22:20:00,96.342,96.362,96.324,96.343,350399997.0
2007-01-23 22:21:00,96.291,96.338,96.29,96.3,270299999.0
2007-01-23 22:22:00,96.339,96.348,96.295,96.313,473399998.0
2007-01-23 22:23:00,96.328,96.33,96.281,96.311,451699996.0
2007-01-23 22:24:00,96.284,96.334,96.272,96.31,275599999.0
2007-01-23 22:25:00,96.316,96.338,96.291,96.337,204600002.0
2007-01-23 22:26:00,96.274,96.331,96.267,96.331,93599999.0
2007-01-23 22:27:00,96.32,96.35,96.289,96.345,679599992.0
2007-01-23 22:28:00,96.339,96.366,96.331,96.366,297799996.0
2007-01-23 22:29:00,96.329,96.353,96.291,96.348,340699995.0
2007-01-23 22:30:00,96.33,96.356,96.305,96.352,185200001.0
2007-01-23 22:31:00,96.348,96.364,96.316,96.35,485899998.0
2007-01-23 22:32:00,96.327,96.348,96.285,96.325,236300000.0
2007-01-23 22:33:00,96.332,96.341,96.301,96.306,843900001.0
2007-01-23 22:34:00,96.32,96.34,96.292,96.319,381100000.0
2007-01-23 22:35:00,96.31,96.328,96.295,96.315,224900001.0
2007-01-23 22:36:00,96.307,96.338,96.283,96.292,375800000.0
2007-01-23 22:37:00,96.317,96.337,96.271,96.334,288199999.0
2007-01-23 22:38:00,96.288,96.32,96.271,96.312,195799998.0
2007-01-23 22:39:00,96.335,96.337,96.315,96.317,305000004.0
2007-01-23 22:40:00,96.331,96.331,96.274,96.307,255500000.0
2007-01-23 22:41:00,96.32,96.348,96.289,96.325,323599999.0
2007-01-23 22:42:00,96.334,96.36,96.324,96.327,198700002.0
2007-01-23 22:43:00,96.327,96.338,96.281,96.321,211299997.0
2007-01-23 22:44:00,96.33,96.339,96.276,96.302,407600001.0
2007-01-23 22:45:00,96.305,96.358,96.28,96.358,421499996.0
2007-01-23 22:46:00,96.353,96.354,96.302,96.302,293600001.0
2007-01-23 22:47:00,96.337,96.338,96.269,96.269,377899999.0
2007-01-23 22:48:00,96.295,96.319,96.253,96.285,386100006.0
2007-01-23 22:49:00,96.331,96.331,96.265,96.27,215299998.0
2007-01-23 22:50:00,96.271,96.333,96.267,96.333,201699998.0
2007-01-23 22:51:00,96.33,96.333,96.26,96.261,283299996.0
2007-01-23 22:52:00,96.302,96.323,96.279,96.303,182499999.0
2007-01-23 22:53:00,96.329,96.329,96.22,96.28,530700000.0
2007-01-23 22:54:00,96.326,96.34,96.306,96.306,359800002.0
2007-01-23 22:55:00,96.299,96.338,96.283,96.335,301100002.0
2007-01-23 22:56:00,96.323,96.362,96.315,96.362,135700001.0
2007-01-23 22:57:00,96.343,96.363,96.31,96.347,332000000.0
2007-01-23 22:58:00,96.326,96.36,96.268,96.336,198500001.0
2007-01-23 22:59:00,96.338,96.379,96.259,96.278,523099997.0
2007-01-23 23:00:00,96.34,96.346,96.304,96.309,276200002.0
2007-01-23 23:01:00,96.345,96.383,96.325,96.363,163200000.0
2007-01-23 23:02:00,96.351,96.356,96.313,96.334,167699998.0
2007-01-23 23:03:00,96.367,96.373,96.334,96.334,229099999.0
2007-01-23 23:04:00,96.337,96.36,96.326,96.355,236000001.0
2007-01-23 23:05:00,96.317,96.349,96.312,96.349,225999999.0
2007-01-23 23:06:00,96.312,96.377,96.291,96.357,209499997.0
2007-01-23 23:07:00,96.379,96.379,96.323,96.329,205200000.0
2007-01-23 23:08:00,96.313,96.377,96.313,96.377,143500001.0
2007-01-23 23:09:00,96.376,96.389,96.299,96.319,212799997.0
2007-01-23 23:10:00,96.36,96.369,96.317,96.348,266800001.0
2007-01-23 23:11:00,96.327,96.39,96.327,96.372,133599998.0
2007-01-23 23:12:00,96.378,96.391,96.347,96.35,188799997.0
2007-01-23 23:13:00,96.397,96.405,96.363,96.363,191800001.0
2007-01-23 23:14:00,96.378,96.405,96.378,96.395,245099995.0
2007-01-23 23:15:00,96.39,96.39,96.352,96.356,155000001.0
2007-01-23 23:16:00,96.352,96.375,96.334,96.365,165300000.0
2007-01-23 23:17:00,96.362,96.373,96.317,96.351,189200002.0
2007-01-23 23:18:00,96.332,96.383,96.322,96.365,174300000.0
2007-01-23 23:19:00,96.363,96.38,96.34,96.38,192400000.0
2007-01-23 23:20:00,96.34,96.365,96.313,96.344,201599997.0
2007-01-23 23:21:00,96.376,96.377,96.328,96.328,117900000.0
2007-01-23 23:22:00,96.383,96.394,96.369,96.378,168700000.0
2007-01-23 23:23:00,96.373,96.391,96.338,96.364,289899998.0
2007-01-23 23:24:00,96.351,96.388,96.334,96.368,212500000.0
2007-01-23 23:25:00,96.35,96.368,96.324,96.35,149900001.0
2007-01-23 23:26:00,96.361,96.381,96.341,96.365,161400001.0
2007-01-23 23:27:00,96.377,96.378,96.331,96.344,219600001.0
2007-01-23 23:28:00,96.368,96.377,96.332,96.332,174799996.0
2007-01-23 23:29:00,96.359,96.393,96.348,96.376,215000001.0
2007-01-23 23:30:00,96.337,96.375,96.332,96.363,159599999.0
2007-01-23 23:31:00,96.349,96.376,96.341,96.368,222699998.0
2007-01-23 23:32:00,96.36,96.369,96.337,96.358,183400004.0
2007-01-23 23:33:00,96.307,96.365,96.307,96.365,169000003.0
2007-01-23 23:34:00,96.35,96.355,96.315,96.315,354999998.0
2007-01-23 23:35:00,96.296,96.334,96.29,96.329,166499998.0
2007-01-23 23:36:00,96.318,96.374,96.316,96.353,231400002.0
2007-01-23 23:37:00,96.38,96.386,96.346,96.371,234099999.0
2007-01-23 23:38:00,96.365,96.403,96.338,96.374,211399999.0
2007-01-23 23:39:00,96.382,96.382,96.287,96.335,94200000.0
2007-01-23 23:40:00,96.374,96.405,96.374,96.398,313100001.0
2007-01-23 23:41:00,96.394,96.394,96.333,96.336,195700000.0
2007-01-23 23:42:00,96.375,96.403,96.347,96.387,205499999.0
2007-01-23 23:43:00,96.367,96.367,96.329,96.35,160699997.0
2007-01-23 23:44:00,96.381,96.394,96.366,96.378,107599999.0
2007-01-23 23:45:00,96.369,96.373,96.313,96.313,161900000.0
2007-01-23 23:46:00,96.343,96.368,96.317,96.355,257100000.0
2007-01-23 23:47:00,96.333,96.357,96.314,96.343,119600000.0
2007-01-23 23:48:00,96.37,96.372,96.325,96.351,219800001.0
2007-01-23 23:49:00,96.321,96.359,96.315,96.345,228299997.0
2007-01-23 23:50:00,96.36,96.376,96.343,96.345,182300001.0
2007-01-23 23:51:00,96.349,96.379,96.324,96.357,148800001.0
2007-01-23 23:52:00,96.333,96.384,96.311,96.384,124600001.0
2007-01-23 23:53:00,96.342,96.369,96.312,96.347,166900002.0
2007-01-23 23:54:00,96.368,96.384,96.345,96.363,198599998.0
2007-01-23 23:55:00,96.362,96.385,96.35,96.373,148599999.0
2007-01-23 23:56:00,96.338,96.378,96.327,96.378,122600000.0
2007-01-23 23:57:00,96.388,96.388,96.341,96.355,190700001.0
2007-01-23 23:58:00,96.378,96.399,96.36,96.373,138899999.0
2007-01-23 23:59:00,96.382,96.406,96.365,96.397,324299998.0
2007-01-24 00:00:00,96.404,96.404,96.342,96.347,133300002.0
2007-01-24 00:01:00,96.36,96.36,96.323,96.343,211400002.0
2007-01-24 00:02:00,96.334,96.355,96.324,96.34,162600000.0
2007-01-24 00:03:00,96.336,96.34,96.314,96.317,99900000.0
2007-01-24 00:04:00,96.316,96.316,96.264,96.291,119300000.0
2007-01-24 00:05:00,96.313,96.32,96.292,96.303,215399998.0
2007-01-24 00:06:00,96.298,96.329,96.284,96.328,237999999.0
2007-01-24 00:07:00,96.333,96.363,96.324,96.325,191099998.0
2007-01-24 00:08:00,96.321,96.344,96.306,96.309,187499999.0
2007-01-24 00:09:00,96.311,96.34,96.3,96.326,137200001.0
2007-01-24 00:10:00,96.308,96.329,96.299,96.323,161799998.0
2007-01-24 00:11:00,96.301,96.342,96.293,96.334,196100002.0
2007-01-24 00:12:00,96.326,96.347,96.293,96.298,202400001.0
2007-01-24 00:13:00,96.324,96.348,96.304,96.315,295400005.0
2007-01-24 00:14:00,96.319,96.333,96.292,96.313,174900000.0
2007-01-24 00:15:00,96.298,96.334,96.28,96.287,266999997.0
2007-01-24 00:16:00,96.332,96.332,96.277,96.278,124300000.0
2007-01-24 00:17:00,96.311,96.311,96.285,96.286,112999998.0
2007-01-24 00:18:00,96.287,96.3,96.266,96.285,313500000.0
2007-01-24 00:19:00,96.269,96.307,96.259,96.299,195800000.0
2007-01-24 00:20:00,96.258,96.295,96.242,96.295,324299996.0
2007-01-24 00:21:00,96.296,96.316,96.275,96.286,138900003.0
2007-01-24 00:22:00,96.312,96.312,96.282,96.29,250200002.0
2007-01-24 00:23:00,96.286,96.308,96.277,96.308,286599993.0
2007-01-24 00:24:00,96.294,96.294,96.255,96.265,164400000.0
2007-01-24 00:25:00,96.275,96.306,96.271,96.306,121100000.0
2007-01-24 00:26:00,96.26,96.325,96.256,96.303,135300000.0
2007-01-24 00:27:00,96.302,96.319,96.269,96.303,228200001.0
2007-01-24 00:28:00,96.302,96.325,96.273,96.288,184100002.0
2007-01-24 00:29:00,96.313,96.342,96.291,96.335,307500001.0
2007-01-24 00:30:00,96.308,96.33,96.296,96.3,190299999.0
2007-01-24 00:31:00,96.271,96.303,96.246,96.303,209100002.0
2007-01-24 00:32:00,96.313,96.34,96.303,96.319,146400001.0
2007-01-24 00:33:00,96.314,96.363,96.3,96.331,190499999.0
2007-01-24 00:34:00,96.342,96.349,96.289,96.305,113700000.0
2007-01-24 00:35:00,96.298,96.34,96.279,96.34,181500001.0
2007-01-24 00:36:00,96.319,96.358,96.293,96.34,256499997.0
2007-01-24 00:37:00,96.327,96.369,96.317,96.361,284599996.0
2007-01-24 00:38:00,96.335,96.359,96.304,96.318,279000002.0
2007-01-24 00:39:00,96.322,96.361,96.31,96.341,268399997.0
2007-01-24 00:40:00,96.347,96.362,96.318,96.32,164000000.0
2007-01-24 00:41:00,96.36,96.371,96.333,96.335,126200000.0
2007-01-24 00:42:00,96.349,96.361,96.321,96.326,153400001.0
2007-01-24 00:43:00,96.324,96.352,96.292,96.307,121900001.0
2007-01-24 00:44:00,96.342,96.366,96.322,96.34,177800000.0
2007-01-24 00:45:00,96.346,96.371,96.328,96.333,221899999.0
2007-01-24 00:46:00,96.355,96.38,96.331,96.354,133000001.0
2007-01-24 00:47:00,96.342,96.371,96.342,96.36,249399996.0
2007-01-24 00:48:00,96.385,96.392,96.367,96.371,206899999.0
2007-01-24 00:49:00,96.366,96.39,96.342,96.358,163600001.0
2007-01-24 00:50:00,96.368,96.378,96.331,96.354,199599995.0
2007-01-24 00:51:00,96.354,96.386,96.326,96.357,267900002.0
2007-01-24 00:52:00,96.371,96.408,96.364,96.375,187599999.0
2007-01-24 00:53:00,96.389,96.393,96.357,96.377,196499999.0
2007-01-24 00:54:00,96.38,96.404,96.349,96.371,200600001.0
2007-01-24 00:55:00,96.375,96.392,96.363,96.382,216799998.0
2007-01-24 00:56:00,96.367,96.367,96.31,96.31,43300000.0
2007-01-24 00:57:00,96.38,96.407,96.347,96.356,237899999.0
2007-01-24 00:58:00,96.385,96.386,96.348,96.354,269499998.0
2007-01-24 00:59:00,96.336,96.362,96.314,96.333,154800000.0
2007-01-24 01:00:00,96.347,96.399,96.34,96.376,309400000.0
2007-01-24 01:01:00,96.324,96.398,96.319,96.396,117699999.0
2007-01-24 01:02:00,96.377,96.426,96.346,96.346,180700000.0
2007-01-24 01:03:00,96.343,96.367,96.329,96.345,252700003.0
2007-01-24 01:04:00,96.398,96.398,96.368,96.373,190899999.0
2007-01-24 01:05:00,96.376,96.408,96.362,96.364,241899997.0
2007-01-24 01:06:00,96.372,96.385,96.35,96.38,219600000.0
2007-01-24 01:07:00,96.375,96.388,96.321,96.321,97400000.0
2007-01-24 01:08:00,96.313,96.342,96.291,96.3,168300000.0
2007-01-24 01:09:00,96.303,96.338,96.286,96.337,237200000.0
2007-01-24 01:10:00,96.323,96.353,96.304,96.33,170300001.0
2007-01-24 01:11:00,96.342,96.342,96.315,96.315,241200001.0
2007-01-24 01:12:00,96.332,96.349,96.283,96.307,223599999.0
2007-01-24 01:13:00,96.294,96.312,96.29,96.311,213100000.0
2007-01-24 01:14:00,96.282,96.314,96.255,96.289,231199997.0
2007-01-24 01:15:00,96.264,96.292,96.233,96.243,106999998.0
2007-01-24 01:16:00,96.301,96.314,96.29,96.292,194699998.0
2007-01-24 01:17:00,96.288,96.305,96.256,96.304,176300000.0
2007-01-24 01:18:00,96.31,96.334,96.277,96.291,268400003.0
2007-01-24 01:19:00,96.295,96.309,96.263,96.278,209799999.0
2007-01-24 01:20:00,96.293,96.293,96.244,96.257,164100000.0
2007-01-24 01:21:00,96.289,96.289,96.249,96.265,199099998.0
2007-01-24 01:22:00,96.259,96.31,96.252,96.3,246699999.0
2007-01-24 01:23:00,96.3,96.3,96.242,96.257,142500000.0
2007-01-24 01:24:00,96.277,96.316,96.275,96.293,193599996.0
2007-01-24 01:25:00,96.284,96.35,96.284,96.292,220699998.0
2007-01-24 01:26:00,96.313,96.338,96.292,96.333,207399999.0
2007-01-24 01:27:00,96.336,96.345,96.292,96.319,226600000.0
2007-01-24 01:28:00,96.317,96.345,96.296,96.308,190100001.0
2007-01-24 01:29:00,96.318,96.339,96.285,96.297,266999999.0
2007-01-24 01:30:00,96.288,96.29,96.255,96.266,224199997.0
2007-01-24 01:31:00,96.274,96.296,96.247,96.29,356199999.0
2007-01-24 01:32:00,96.27,96.32,96.262,96.288,284899999.0
2007-01-24 01:33:00,96.305,96.307,96.275,96.293,221099997.0
2007-01-24 01:34:00,96.272,96.333,96.272,96.333,167500002.0
2007-01-24 01:35:00,96.278,96.316,96.272,96.286,190500000.0
2007-01-24 01:36:00,96.288,96.305,96.265,96.278,127100000.0
2007-01-24 01:37:00,96.293,96.311,96.275,96.295,112000000.0
2007-01-24 01:38:00,96.277,96.32,96.268,96.311,142899998.0
2007-01-24 01:39:00,96.298,96.298,96.266,96.268,142600002.0
2007-01-24 01:40:00,96.267,96.299,96.258,96.29,254900001.0
2007-01-24 01:41:00,96.286,96.307,96.268,96.284,136599998.0
2007-01-24 01:42:00,96.272,96.295,96.259,96.274,187699997.0
2007-01-24 01:43:00,96.301,96.301,96.278,96.287,87199999.0
2007-01-24 01:44:00,96.27,96.295,96.255,96.275,161000000.0
2007-01-24 01:45:00,96.27,96.278,96.245,96.245,158100001.0
2007-01-24 01:46:00,96.261,96.29,96.237,96.251,186399998.0
2007-01-24 01:47:00,96.266,96.304,96.245,96.278,186299999.0
2007-01-24 01:48:00,96.256,96.287,96.246,96.255,189399998.0
2007-01-24 01:49:00,96.279,96.279,96.243,96.243,221899998.0
2007-01-24 01:50:00,96.268,96.306,96.258,96.28,180600001.0
2007-01-24 01:51:00,96.278,96.302,96.252,96.273,145299999.0
2007-01-24 01:52:00,96.262,96.296,96.251,96.29,155299998.0
2007-01-24 01:53:00,96.283,96.303,96.28,96.29,237599998.0
2007-01-24 01:54:00,96.299,96.314,96.277,96.289,192600001.0
2007-01-24 01:55:00,96.3,96.326,96.273,96.308,217900002.0
2007-01-24 01:56:00,96.289,96.33,96.283,96.3,245400003.0
2007-01-24 01:57:00,96.303,96.319,96.294,96.315,198199999.0
2007-01-24 01:58:00,96.311,96.34,96.278,96.296,191200003.0
2007-01-24 01:59:00,96.309,96.332,96.296,96.332,330499999.0
2007-01-24 02:00:00,96.342,96.35,96.304,96.316,259099998.0
2007-01-24 02:01:00,96.298,96.341,96.275,96.319,264399996.0
2007-01-24 02:02:00,96.312,96.328,96.287,96.287,222399998.0
2007-01-24 02:03:00,96.26,96.321,96.252,96.287,220500000.0
2007-01-24 02:04:00,96.301,96.322,96.261,96.313,195000001.0
2007-01-24 02:05:00,96.302,96.302,96.268,96.276,268699998.0
2007-01-24 02:06:00,96.265,96.286,96.258,96.28,134800002.0
2007-01-24 02:07:00,96.296,96.309,96.275,96.296,217300002.0
2007-01-24 02:08:00,96.292,96.338,96.292,96.338,237600002.0
2007-01-24 02:09:00,96.318,96.334,96.303,96.319,149099998.0
2007-01-24 02:10:00,96.329,96.337,96.309,96.324,167599998.0
2007-01-24 02:11:00,96.335,96.34,96.316,96.32,238500004.0
2007-01-24 02:12:00,96.321,96.35,96.31,96.333,252900002.0
2007-01-24 02:13:00,96.323,96.348,96.282,96.288,290499997.0
2007-01-24 02:14:00,96.315,96.36,96.283,96.36,154600000.0
2007-01-24 02:15:00,96.326,96.347,96.304,96.34,283800004.0
2007-01-24 02:16:00,96.338,96.358,96.29,96.336,106900000.0
2007-01-24 02:17:00,96.336,96.38,96.327,96.37,168700000.0
2007-01-24 02:18:00,96.354,96.395,96.354,96.39,152799999.0
2007-01-24 02:19:00,96.383,96.405,96.3,96.3,233999997.0
2007-01-24 02:20:00,96.351,96.366,96.336,96.357,167500002.0
2007-01-24 02:21:00,96.332,96.35,96.304,96.339,231199999.0
2007-01-24 02:22:00,96.354,96.37,96.34,96.352,116600000.0
2007-01-24 02:23:00,96.354,96.359,96.316,96.338,141100000.0
2007-01-24 02:24:00,96.35,96.37,96.332,96.355,202900000.0
2007-01-24 02:25:00,96.308,96.343,96.304,96.336,233700001.0
2007-01-24 02:26:00,96.334,96.357,96.314,96.314,115899999.0
2007-01-24 02:27:00,96.332,96.336,96.308,96.308,267599999.0
2007-01-24 02:28:00,96.322,96.325,96.301,96.317,233999996.0
2007-01-24 02:29:00,96.279,96.302,96.238,96.265,210899999.0
2007-01-24 02:30:00,96.198,96.198,96.008,96.04,115899998.0
2007-01-24 02:31:00,96.093,96.122,96.075,96.095,198199998.0
2007-01-24 02:32:00,96.108,96.108,96.056,96.056,241000002.0
2007-01-24 02:33:00,95.991,96.015,95.903,95.903,173999996.0
2007-01-24 02:34:00,95.902,95.926,95.89,95.908,155899999.0
2007-01-24 02:35:00,95.866,95.887,95.849,95.868,176299999.0
2007-01-24 02:36:00,95.84,95.869,95.818,95.825,145300000.0
2007-01-24 02:37:00,95.8,95.84,95.786,95.802,143700000.0
2007-01-24 02:38:00,95.835,95.873,95.835,95.87,222000002.0
2007-01-24 02:39:00,95.87,95.87,95.818,95.818,160400000.0
2007-01-24 02:40:00,95.826,95.853,95.748,95.748,163799998.0
2007-01-24 02:41:00,95.607,95.654,95.497,95.507,129199998.0
2007-01-24 02:42:00,95.519,95.552,95.512,95.519,184700001.0
2007-01-24 02:43:00,95.544,95.549,95.502,95.502,311400000.0
2007-01-24 02:44:00,95.465,95.487,95.436,95.468,239399999.0
2007-01-24 02:45:00,95.467,95.499,95.467,95.488,216800000.0
2007-01-24 02:46:00,95.499,95.503,95.46,95.481,79800000.0
2007-01-24 02:47:00,95.51,95.564,95.489,95.542,201300000.0
2007-01-24 02:48:00,95.579,95.594,95.567,95.58,90199999.0
2007-01-24 02:49:00,95.57,95.594,95.529,95.535,173199997.0
2007-01-24 02:50:00,95.528,95.567,95.522,95.567,242600000.0
2007-01-24 02:51:00,95.58,95.582,95.558,95.565,174699998.0
2007-01-24 02:52:00,95.587,95.629,95.575,95.595,145800000.0
2007-01-24 02:53:00,95.621,95.634,95.603,95.61,240399997.0
2007-01-24 02:54:00,95.637,95.651,95.618,95.618,146300000.0
2007-01-24 02:55:00,95.627,95.647,95.611,95.621,148900000.0
2007-01-24 02:56:00,95.597,95.626,95.591,95.621,281100003.0
2007-01-24 02:57:00,95.619,95.643,95.591,95.637,332499999.0
2007-01-24 02:58:00,95.639,95.657,95.621,95.628,217300002.0
2007-01-24 02:59:00,95.636,95.649,95.615,95.615,251099994.0
2007-01-24 03:00:00,95.603,95.616,95.577,95.578,103200002.0
2007-01-24 03:01:00,95.553,95.559,95.528,95.532,248799997.0
2007-01-24 03:02:00,95.53,95.567,95.53,95.558,144899999.0
2007-01-24 03:03:00,95.549,95.568,95.512,95.549,272700002.0
2007-01-24 03:04:00,95.552,95.553,95.52,95.537,167000000.0
2007-01-24 03:05:00,95.547,95.567,95.536,95.548,108400000.0
2007-01-24 03:06:00,95.56,95.573,95.535,95.547,207700001.0
2007-01-24 03:07:00,95.529,95.544,95.503,95.525,302999998.0
2007-01-24 03:08:00,95.506,95.533,95.501,95.531,248299999.0
2007-01-24 03:09:00,95.52,95.534,95.504,95.52,149699999.0
2007-01-24 03:10:00,95.527,95.548,95.52,95.542,163699999.0
2007-01-24 03:11:00,95.543,95.565,95.531,95.542,199900000.0
2007-01-24 03:12:00,95.535,95.553,95.508,95.525,316899998.0
2007-01-24 03:13:00,95.514,95.54,95.514,95.527,200099998.0
2007-01-24 03:14:00,95.523,95.543,95.513,95.539,226799999.0
2007-01-24 03:15:00,95.528,95.546,95.517,95.546,256100000.0
2007-01-24 03:16:00,95.503,95.531,95.496,95.499,135900004.0
2007-01-24 03:17:00,95.489,95.505,95.476,95.476,213400001.0
2007-01-24 03:18:00,95.478,95.478,95.433,95.435,173800004.0
2007-01-24 03:19:00,95.423,95.426,95.39,95.398,179800000.0
2007-01-24 03:20:00,95.418,95.462,95.412,95.443,205400001.0
2007-01-24 03:21:00,95.432,95.432,95.396,95.401,181500000.0
2007-01-24 03:22:00,95.452,95.46,95.424,95.424,160999999.0
2007-01-24 03:23:00,95.426,95.439,95.395,95.425,218500001.0
2007-01-24 03:24:00,95.43,95.451,95.378,95.391,122700000.0
2007-01-24 03:25:00,95.385,95.385,95.336,95.336,250600001.0
2007-01-24 03:26:00,95.304,95.331,95.285,95.311,192199999.0
2007-01-24 03:27:00,95.319,95.331,95.298,95.303,148399999.0
2007-01-24 03:28:00,95.316,95.343,95.302,95.336,149000002.0
2007-01-24 03:29:00,95.347,95.347,95.306,95.306,262100004.0
2007-01-24 03:30:00,95.335,95.364,95.329,95.335,299500000.0
2007-01-24 03:31:00,95.355,95.366,95.331,95.351,222699997.0
2007-01-24 03:32:00,95.36,95.36,95.323,95.342,166800000.0
2007-01-24 03:33:00,95.324,95.354,95.324,95.348,253300000.0
2007-01-24 03:34:00,95.352,95.377,95.325,95.348,199300000.0
2007-01-24 03:35:00,95.362,95.364,95.322,95.337,211700001.0
2007-01-24 03:36:00,95.341,95.355,95.314,95.333,122000000.0
2007-01-24 03:37:00,95.365,95.382,95.333,95.365,190399999.0
2007-01-24 03:38:00,95.355,95.399,95.354,95.388,180400000.0
2007-01-24 03:39:00,95.367,95.406,95.363,95.372,209399999.0
2007-01-24 03:40:00,95.376,95.404,95.362,95.404,225299997.0
2007-01-24 03:41:00,95.409,95.417,95.374,95.383,194399999.0
2007-01-24 03:42:00,95.39,95.395,95.36,95.37,91700000.0
2007-01-24 03:43:00,95.404,95.404,95.341,95.341,186800001.0
2007-01-24 03:44:00,95.388,95.402,95.363,95.382,221100000.0
2007-01-24 03:45:00,95.401,95.401,95.366,95.366,189600002.0
2007-01-24 03:46:00,95.348,95.368,95.326,95.344,288599994.0
2007-01-24 03:47:00,95.34,95.357,95.324,95.348,258900001.0
2007-01-24 03:48:00,95.345,95.365,95.317,95.343,177400001.0
2007-01-24 03:49:00,95.365,95.365,95.33,95.343,133300000.0
2007-01-24 03:50:00,95.342,95.367,95.319,95.352,151700001.0
2007-01-24 03:51:00,95.361,95.365,95.335,95.346,139399998.0
2007-01-24 03:52:00,95.32,95.358,95.319,95.329,264999998.0
2007-01-24 03:53:00,95.345,95.373,95.321,95.331,195500000.0
2007-01-24 03:54:00,95.344,95.356,95.322,95.356,136400001.0
2007-01-24 03:55:00,95.338,95.358,95.323,95.324,65200000.0
2007-01-24 03:56:00,95.339,95.375,95.336,95.365,186200001.0
2007-01-24 03:57:00,95.339,95.353,95.315,95.321,191100004.0
2007-01-24 03:58:00,95.342,95.351,95.325,95.348,120999998.0
2007-01-24 03:59:00,95.321,95.347,95.314,95.337,128300001.0
2007-01-24 04:00:00,95.34,95.343,95.299,95.322,253199999.0
2007-01-24 04:01:00,95.332,95.35,95.326,95.338,156499998.0
2007-01-24 04:02:00,95.324,95.339,95.305,95.305,139500000.0
2007-01-24 04:03:00,95.336,95.342,95.313,95.313,148500001.0
2007-01-24 04:04:00,95.303,95.321,95.267,95.283,158199998.0
2007-01-24 04:05:00,95.271,95.272,95.251,95.257,178600002.0
2007-01-24 04:06:00,95.245,95.245,95.191,95.211,108400000.0
2007-01-24 04:07:00,95.256,95.284,95.232,95.266,217700001.0
2007-01-24 04:08:00,95.283,95.296,95.266,95.27,197799997.0
2007-01-24 04:09:00,95.288,95.315,95.282,95.312,181200000.0
2007-01-24 04:10:00,95.313,95.328,95.302,95.314,174299998.0
2007-01-24 04:11:00,95.294,95.313,95.285,95.313,208200001.0
2007-01-24 04:12:00,95.304,95.332,95.291,95.304,188799996.0
2007-01-24 04:13:00,95.298,95.329,95.275,95.287,336400002.0
2007-01-24 04:14:00,95.327,95.335,95.311,95.329,160299998.0
2007-01-24 04:15:00,95.303,95.338,95.303,95.325,312599996.0
2007-01-24 04:16:00,95.314,95.331,95.283,95.314,297299996.0
2007-01-24 04:17:00,95.297,95.349,95.288,95.333,166800002.0
2007-01-24 04:18:00,95.326,95.326,95.285,95.289,158600000.0
2007-01-24 04:19:00,95.302,95.321,95.288,95.3,196200001.0
2007-01-24 04:20:00,95.284,95.334,95.284,95.334,170700001.0
2007-01-24 04:21:00,95.318,95.333,95.316,95.333,63100000.0
2007-01-24 04:22:00,95.311,95.355,95.3,95.334,162900001.0
2007-01-24 04:23:00,95.329,95.333,95.284,95.318,219900003.0
2007-01-24 04:24:00,95.323,95.335,95.3,95.323,125900000.0
2007-01-24 04:25:00,95.321,95.321,95.285,95.294,118700000.0
2007-01-24 04:26:00,95.267,95.305,95.259,95.305,158800000.0
2007-01-24 04:27:00,95.322,95.322,95.26,95.27,156999999.0
2007-01-24 04:28:00,95.268,95.298,95.258,95.297,143400001.0
2007-01-24 04:29:00,95.257,95.279,95.246,95.263,105800000.0
2007-01-24 04:30:00,95.239,95.265,95.222,95.265,210100000.0
2007-01-24 04:31:00,95.268,95.299,95.241,95.278,306499998.0
2007-01-24 04:32:00,95.276,95.276,95.239,95.243,167100001.0
2007-01-24 04:33:00,95.198,95.248,95.198,95.236,243699995.0
2007-01-24 04:34:00,95.233,95.25,95.22,95.237,231999997.0
2007-01-24 04:35:00,95.218,95.232,95.195,95.195,145700001.0
2007-01-24 04:36:00,95.233,95.244,95.212,95.229,128900001.0
2007-01-24 04:37:00,95.22,95.239,95.197,95.216,126200001.0
2007-01-24 04:38:00,95.237,95.237,95.189,95.189,178999998.0
2007-01-24 04:39:00,95.183,95.208,95.183,95.185,123600001.0
2007-01-24 04:40:00,95.176,95.203,95.174,95.185,212400000.0
2007-01-24 04:41:00,95.184,95.193,95.165,95.175,217300004.0
2007-01-24 04:42:00,95.202,95.202,95.141,95.17,189200002.0
2007-01-24 04:43:00,95.195,95.217,95.182,95.196,109099998.0
2007-01-24 04:44:00,95.237,95.239,95.204,95.217,251100001.0
2007-01-24 04:45:00,95.207,95.226,95.203,95.221,183200000.0
2007-01-24 04:46:00,95.199,95.218,95.192,95.218,163800000.0
2007-01-24 04:47:00,95.21,95.219,95.189,95.205,141999998.0
2007-01-24 04:48:00,95.198,95.211,95.182,95.182,292800000.0
2007-01-24 04:49:00,95.184,95.202,95.165,95.188,106800000.0
2007-01-24 04:50:00,95.172,95.19,95.158,95.173,164799999.0
2007-01-24 04:51:00,95.172,95.186,95.158,95.158,187799999.0
2007-01-24 04:52:00,95.16,95.175,95.135,95.152,242200002.0
2007-01-24 04:53:00,95.16,95.181,95.14,95.151,259700001.0
2007-01-24 04:54:00,95.142,95.16,95.122,95.155,286300002.0
2007-01-24 04:55:00,95.139,95.157,95.119,95.135,169899997.0
2007-01-24 04:56:00,95.177,95.208,95.165,95.193,186700002.0
2007-01-24 04:57:00,95.181,95.218,95.169,95.205,209399996.0
2007-01-24 04:58:00,95.207,95.22,95.189,95.189,143400000.0
2007-01-24 04:59:00,95.203,95.228,95.183,95.199,205200002.0
2007-01-24 05:00:00,95.207,95.222,95.189,95.204,159699997.0
2007-01-24 05:01:00,95.193,95.214,95.168,95.187,193400002.0
2007-01-24 05:02:00,95.215,95.215,95.182,95.182,194399998.0
2007-01-24 05:03:00,95.195,95.227,95.19,95.219,106800000.0
2007-01-24 05:04:00,95.215,95.25,95.212,95.249,210799998.0
2007-01-24 05:05:00,95.23,95.264,95.213,95.24,203799999.0
2007-01-24 05:06:00,95.235,95.259,95.225,95.242,159400000.0
2007-01-24 05:07:00,95.245,95.293,95.235,95.255,247999998.0
2007-01-24 05:08:00,95.277,95.298,95.256,95.272,175000002.0
2007-01-24 05:09:00,95.277,95.277,95.232,95.258,274899999.0
2007-01-24 05:10:00,95.262,95.284,95.242,95.254,174600000.0
2007-01-24 05:11:00,95.25,95.25,95.201,95.23,263999998.0
2007-01-24 05:12:00,95.263,95.265,95.228,95.239,149000001.0
2007-01-24 05:13:00,95.242,95.265,95.24,95.265,136300002.0
2007-01-24 05:14:00,95.27,95.273,95.231,95.236,174100002.0
2007-01-24 05:15:00,95.254,95.277,95.243,95.255,224200003.0
2007-01-24 05:16:00,95.245,95.255,95.222,95.241,199800000.0
2007-01-24 05:17:00,95.22,95.257,95.22,95.235,274000000.0
2007-01-24 05:18:00,95.237,95.244,95.195,95.219,190700002.0
2007-01-24 05:19:00,95.22,95.231,95.199,95.209,126300000.0
2007-01-24 05:20:00,95.224,95.261,95.224,95.256,145900000.0
2007-01-24 05:21:00,95.248,95.248,95.207,95.236,230500003.0
2007-01-24 05:22:00,95.242,95.25,95.191,95.191,282499995.0
2007-01-24 05:23:00,95.201,95.251,95.201,95.251,180700001.0
2007-01-24 05:24:00,95.243,95.243,95.201,95.213,215199999.0
2007-01-24 05:25:00,95.231,95.239,95.214,95.227,127199999.0
2007-01-24 05:26:00,95.19,95.228,95.171,95.204,229499997.0
2007-01-24 05:27:00,95.235,95.235,95.196,95.207,105100001.0
2007-01-24 05:28:00,95.246,95.257,95.202,95.228,235400005.0
2007-01-24 05:29:00,95.202,95.225,95.196,95.217,219100001.0
2007-01-24 05:30:00,95.196,95.23,95.174,95.205,208599999.0
2007-01-24 05:31:00,95.212,95.219,95.187,95.2,270400001.0
2007-01-24 05:32:00,95.199,95.231,95.187,95.195,131800002.0
2007-01-24 05:33:00,95.213,95.278,95.208,95.262,176500002.0
2007-01-24 05:34:00,95.227,95.265,95.209,95.218,221200000.0
2007-01-24 05:35:00,95.216,95.258,95.216,95.255,214400002.0
2007-01-24 05:36:00,95.223,95.25,95.223,95.25,132599998.0
2007-01-24 05:37:00,95.262,95.275,95.242,95.254,243699999.0
2007-01-24 05:38:00,95.244,95.272,95.231,95.254,292000000.0
2007-01-24 05:39:00,95.235,95.235,95.197,95.232,144600002.0
2007-01-24 05:40:00,95.231,95.26,95.23,95.25,143800000.0
2007-01-24 05:41:00,95.232,95.244,95.21,95.225,250500003.0
2007-01-24 05:42:00,95.204,95.232,95.194,95.2,164699998.0
2007-01-24 05:43:00,95.176,95.198,95.174,95.193,123300000.0
2007-01-24 05:44:00,95.185,95.207,95.152,95.189,230700003.0
2007-01-24 05:45:00,95.182,95.2,95.174,95.199,129600002.0
2007-01-24 05:46:00,95.159,95.203,95.159,95.203,100500000.0
2007-01-24 05:47:00,95.182,95.208,95.152,95.188,177400004.0
2007-01-24 05:48:00,95.195,95.219,95.186,95.194,207299997.0
2007-01-24 05:49:00,95.217,95.226,95.2,95.2,290199997.0
2007-01-24 05:50:00,95.19,95.241,95.183,95.223,130899998.0
2007-01-24 05:51:00,95.213,95.227,95.201,95.222,129399998.0
2007-01-24 05:52:00,95.2,95.222,95.197,95.217,235499998.0
2007-01-24 05:53:00,95.215,95.217,95.177,95.177,224699998.0
2007-01-24 05:54:00,95.191,95.225,95.175,95.188,199399998.0
2007-01-24 05:55:00,95.183,95.202,95.173,95.191,120899999.0
2007-01-24 05:56:00,95.174,95.217,95.168,95.216,143700000.0
2007-01-24 05:57:00,95.184,95.199,95.176,95.193,197099997.0
2007-01-24 05:58:00,95.206,95.213,95.192,95.192,142500000.0
2007-01-24 05:59:00,95.204,95.228,95.194,95.204,236699999.0
2007-01-24 06:00:00,95.18,95.227,95.173,95.206,207900000.0
2007-01-24 06:01:00,95.171,95.204,95.159,95.182,296500003.0
2007-01-24 06:02:00,95.193,95.202,95.158,95.166,188000000.0
2007-01-24 06:03:00,95.144,95.239,95.144,95.239,245200000.0
2007-01-24 06:04:00,95.235,95.253,95.208,95.225,126300000.0
2007-01-24 06:05:00,95.21,95.232,95.203,95.214,224100001.0
2007-01-24 06:06:00,95.225,95.234,95.181,95.206,209299999.0
2007-01-24 06:07:00,95.163,95.237,95.162,95.199,258699998.0
2007-01-24 06:08:00,95.235,95.238,95.205,95.214,245100000.0
2007-01-24 06:09:00,95.181,95.212,95.17,95.207,189300002.0
2007-01-24 06:10:00,95.197,95.225,95.193,95.223,120500001.0
2007-01-24 06:11:00,95.231,95.235,95.209,95.235,159899999.0
2007-01-24 06:12:00,95.23,95.251,95.214,95.235,137000001.0
2007-01-24 06:13:00,95.21,95.227,95.178,95.217,114500002.0
2007-01-24 06:14:00,95.188,95.222,95.158,95.171,206699998.0
2007-01-24 06:15:00,95.208,95.214,95.189,95.189,140500000.0
2007-01-24 06:16:00,95.197,95.204,95.166,95.175,236300001.0
2007-01-24 06:17:00,95.12,95.192,95.12,95.192,110299999.0
2007-01-24 06:18:00,95.195,95.204,95.18,95.18,225499999.0
2007-01-24 06:19:00,95.207,95.223,95.181,95.181,196300003.0
2007-01-24 06:20:00,95.179,95.22,95.172,95.202,166399998.0
2007-01-24 06:21:00,95.187,95.209,95.172,95.177,179399998.0
2007-01-24 06:22:00,95.164,95.179,95.149,95.165,260400000.0
2007-01-24 06:23:00,95.157,95.176,95.152,95.165,254899997.0
2007-01-24 06:24:00,95.166,95.172,95.135,95.135,171800001.0
2007-01-24 06:25:00,95.13,95.147,95.114,95.123,225799997.0
2007-01-24 06:26:00,95.094,95.125,95.074,95.105,127899998.0
2007-01-24 06:27:00,95.128,95.166,95.109,95.127,170800000.0
2007-01-24 06:28:00,95.147,95.147,95.121,95.121,44700001.0
2007-01-24 06:29:00,95.134,95.165,95.116,95.165,151500001.0
2007-01-24 06:30:00,95.125,95.182,95.125,95.173,238900002.0
2007-01-24 06:31:00,95.179,95.18,95.148,95.154,171699998.0
2007-01-24 06:32:00,95.174,95.189,95.158,95.171,181099997.0
2007-01-24 06:33:00,95.183,95.188,95.125,95.146,256800001.0
2007-01-24 06:34:00,95.161,95.201,95.161,95.196,99499998.0
2007-01-24 06:35:00,95.197,95.2,95.171,95.187,175900001.0
2007-01-24 06:36:00,95.195,95.197,95.172,95.172,110199998.0
2007-01-24 06:37:00,95.161,95.187,95.161,95.182,211199997.0
2007-01-24 06:38:00,95.15,95.177,95.135,95.177,163200001.0
2007-01-24 06:39:00,95.161,95.161,95.119,95.135,124600000.0
2007-01-24 06:40:00,95.169,95.174,95.119,95.144,199599999.0
2007-01-24 06:41:00,95.176,95.2,95.156,95.185,106400000.0
2007-01-24 06:42:00,95.157,95.188,95.153,95.181,279699999.0
2007-01-24 06:43:00,95.169,95.194,95.148,95.192,214200001.0
2007-01-24 06:44:00,95.168,95.208,95.168,95.192,163699999.0
2007-01-24 06:45:00,95.158,95.204,95.158,95.199,245699999.0
2007-01-24 06:46:00,95.217,95.219,95.174,95.177,171500001.0
2007-01-24 06:47:00,95.137,95.199,95.137,95.199,176499999.0
2007-01-24 06:48:00,95.21,95.218,95.156,95.156,157900001.0
2007-01-24 06:49:00,95.196,95.196,95.165,95.172,203300000.0
2007-01-24 06:50:00,95.189,95.207,95.172,95.19,107800000.0
2007-01-24 06:51:00,95.2,95.227,95.164,95.204,139300003.0
2007-01-24 06:52:00,95.212,95.224,95.194,95.212,226500001.0
2007-01-24 06:53:00,95.193,95.213,95.172,95.18,268299995.0
2007-01-24 06:54:00,95.206,95.218,95.194,95.212,253700005.0
2007-01-24 06:55:00,95.207,95.216,95.193,95.197,124699998.0
2007-01-24 06:56:00,95.193,95.216,95.184,95.216,219400000.0
2007-01-24 06:57:00,95.196,95.217,95.193,95.193,180099999.0
2007-01-24 06:58:00,95.179,95.204,95.162,95.181,198800001.0
2007-01-24 06:59:00,95.213,95.244,95.197,95.227,166100000.0
2007-01-24 07:00:00,95.226,95.243,95.219,95.225,140500000.0
2007-01-24 07:01:00,95.21,95.22,95.195,95.201,110000000.0
2007-01-24 07:02:00,95.207,95.239,95.207,95.232,221099999.0
2007-01-24 07:03:00,95.232,95.245,95.198,95.205,145000001.0
2007-01-24 07:04:00,95.226,95.24,95.21,95.23,156399998.0
2007-01-24 07:05:00,95.228,95.236,95.208,95.216,248700001.0
2007-01-24 07:06:00,95.219,95.231,95.197,95.214,179000001.0
2007-01-24 07:07:00,95.231,95.25,95.191,95.228,188799999.0
2007-01-24 07:08:00,95.231,95.248,95.213,95.244,272800003.0
2007-01-24 07:09:00,95.225,95.267,95.225,95.256,157600000.0
2007-01-24 07:10:00,95.243,95.257,95.222,95.24,108000001.0
2007-01-24 07:11:00,95.243,95.27,95.243,95.262,224699996.0
2007-01-24 07:12:00,95.251,95.283,95.229,95.268,204800004.0
2007-01-24 07:13:00,95.27,95.27,95.224,95.231,252599997.0
2007-01-24 07:14:00,95.223,95.25,95.201,95.25,220700004.0
2007-01-24 07:15:00,95.224,95.256,95.215,95.226,147900000.0
2007-01-24 07:16:00,95.211,95.263,95.211,95.252,191299999.0
2007-01-24 07:17:00,95.252,95.252,95.209,95.213,122599999.0
2007-01-24 07:18:00,95.258,95.264,95.226,95.244,178599997.0
2007-01-24 07:19:00,95.261,95.316,95.244,95.316,276700002.0
2007-01-24 07:20:00,95.313,95.321,95.286,95.296,167200001.0
2007-01-24 07:21:00,95.274,95.296,95.268,95.284,210399999.0
2007-01-24 07:22:00,95.266,95.285,95.256,95.279,111800000.0
2007-01-24 07:23:00,95.274,95.287,95.251,95.251,208499998.0
2007-01-24 07:24:00,95.268,95.3,95.227,95.285,178000002.0
2007-01-24 07:25:00,95.271,95.318,95.27,95.3,342199997.0
2007-01-24 07:26:00,95.288,95.323,95.255,95.255,289200000.0
2007-01-24 07:27:00,95.308,95.323,95.286,95.312,109700000.0
2007-01-24 07:28:00,95.29,95.312,95.271,95.279,232200000.0
2007-01-24 07:29:00,95.315,95.33,95.298,95.313,167499999.0
2007-01-24 07:30:00,95.323,95.323,95.295,95.312,132500002.0
2007-01-24 07:31:00,95.32,95.33,95.285,95.298,211800002.0
2007-01-24 07:32:00,95.317,95.329,95.29,95.312,181400001.0
2007-01-24 07:33:00,95.296,95.311,95.275,95.291,305899998.0
2007-01-24 07:34:00,95.278,95.286,95.251,95.266,242800000.0
2007-01-24 07:35:00,95.274,95.294,95.266,95.291,249999998.0
2007-01-24 07:36:00,95.297,95.297,95.26,95.262,202700001.0
2007-01-24 07:37:00,95.267,95.273,95.249,95.262,185799999.0
2007-01-24 07:38:00,95.262,95.275,95.235,95.235,122999999.0
2007-01-24 07:39:00,95.251,95.251,95.22,95.225,114400000.0
2007-01-24 07:40:00,95.238,95.248,95.213,95.248,236300005.0
2007-01-24 07:41:00,95.232,95.256,95.219,95.236,213099997.0
2007-01-24 07:42:00,95.216,95.246,95.216,95.236,210300000.0
2007-01-24 07:43:00,95.197,95.221,95.196,95.215,177799997.0
2007-01-24 07:44:00,95.211,95.23,95.178,95.21,148200000.0
2007-01-24 07:45:00,95.219,95.244,95.206,95.224,207200000.0
2007-01-24 07:46:00,95.183,95.237,95.183,95.235,80399999.0
2007-01-24 07:47:00,95.218,95.234,95.199,95.218,156399998.0
2007-01-24 07:48:00,95.21,95.222,95.164,95.205,271999997.0
2007-01-24 07:49:00,95.193,95.211,95.143,95.156,279100000.0
2007-01-24 07:50:00,95.175,95.195,95.132,95.165,199800002.0
2007-01-24 07:51:00,95.186,95.214,95.156,95.214,309000000.0
2007-01-24 07:52:00,95.21,95.224,95.182,95.187,141299999.0
2007-01-24 07:53:00,95.193,95.214,95.154,95.19,185299998.0
2007-01-24 07:54:00,95.207,95.207,95.14,95.16,150299998.0
2007-01-24 07:55:00,95.21,95.211,95.18,95.182,220199999.0
2007-01-24 07:56:00,95.155,95.17,95.128,95.148,104200000.0
2007-01-24 07:57:00,95.155,95.189,95.144,95.166,165100000.0
2007-01-24 07:58:00,95.173,95.206,95.145,95.159,303900000.0
2007-01-24 07:59:00,95.144,95.165,95.132,95.16,249500001.0
2007-01-24 08:00:00,95.151,95.168,95.113,95.155,188100005.0
2007-01-24 08:01:00,95.127,95.17,95.123,95.151,136500000.0
2007-01-24 08:02:00,95.11,95.136,95.098,95.136,104700000.0
2007-01-24 08:03:00,95.137,95.137,95.074,95.074,242800001.0
2007-01-24 08:04:00,95.078,95.104,95.072,95.093,230199995.0
2007-01-24 08:05:00,95.088,95.088,95.048,95.051,268599997.0
2007-01-24 08:06:00,95.064,95.085,95.054,95.068,165100003.0
2007-01-24 08:07:00,95.058,95.092,95.053,95.072,196199998.0
2007-01-24 08:08:00,95.052,95.071,95.051,95.071,72400001.0
2007-01-24 08:09:00,95.062,95.062,95.035,95.039,259700001.0
2007-01-24 08:10:00,95.016,95.045,95.0,95.026,161200002.0
2007-01-24 08:11:00,94.998,95.048,94.998,95.048,155100001.0
2007-01-24 08:12:00,95.033,95.053,95.024,95.045,169399998.0
2007-01-24 08:13:00,95.06,95.064,95.04,95.049,317999996.0
2007-01-24 08:14:00,95.045,95.077,95.041,95.065,188299999.0
2007-01-24 08:15:00,95.052,95.052,95.004,95.033,233699999.0
2007-01-24 08:16:00,95.031,95.056,95.003,95.048,181999997.0
2007-01-24 08:17:00,95.043,95.062,95.023,95.055,205799999.0
2007-01-24 08:18:00,95.057,95.082,95.039,95.053,186900000.0
2007-01-24 08:19:00,95.071,95.083,95.06,95.06,212900001.0
2007-01-24 08:20:00,95.043,95.065,95.011,95.048,153300002.0
2007-01-24 08:21:00,95.07,95.081,95.031,95.037,238699996.0
2007-01-24 08:22:00,95.053,95.105,95.047,95.096,261200000.0
2007-01-24 08:23:00,95.068,95.092,95.042,95.074,116900000.0
2007-01-24 08:24:00,95.062,95.095,95.053,95.095,145800001.0
2007-01-24 08:25:00,95.092,95.109,95.058,95.076,153199998.0
2007-01-24 08:26:00,95.074,95.098,95.06,95.069,158000000.0
2007-01-24 08:27:00,95.071,95.085,95.043,95.058,187999996.0
2007-01-24 08:28:00,95.083,95.089,95.051,95.076,207100002.0
2007-01-24 08:29:00,95.064,95.086,95.053,95.085,230799998.0
2007-01-24 08:30:00,95.061,95.061,95.004,95.004,209500002.0
2007-01-24 08:31:00,95.044,95.06,95.028,95.05,131099998.0
2007-01-24 08:32:00,95.047,95.047,94.979,94.979,268699997.0
2007-01-24 08:33:00,94.996,95.025,94.963,94.989,193799998.0
2007-01-24 08:34:00,94.988,94.997,94.959,94.959,240200001.0
2007-01-24 08:35:00,94.975,94.983,94.953,94.961,184200001.0
2007-01-24 08:36:00,94.957,94.97,94.918,94.927,134000001.0
2007-01-24 08:37:00,94.911,94.949,94.906,94.93,142600000.0
2007-01-24 08:38:00,94.923,94.952,94.904,94.935,205799998.0
2007-01-24 08:39:00,94.917,94.92,94.829,94.832,184900001.0
2007-01-24 08:40:00,94.817,94.819,94.783,94.784,204000000.0
2007-01-24 08:41:00,94.764,94.784,94.739,94.757,145299999.0
2007-01-24 08:42:00,94.756,94.766,94.734,94.744,199900000.0
2007-01-24 08:43:00,94.715,94.754,94.704,94.714,290499999.0
2007-01-24 08:44:00,94.704,94.704,94.551,94.551,231300003.0
2007-01-24 08:45:00,94.572,94.597,94.555,94.582,209999997.0
2007-01-24 08:46:00,94.584,94.604,94.527,94.528,314300002.0
2007-01-24 08:47:00,94.501,94.514,94.474,94.485,198999999.0
2007-01-24 08:48:00,94.492,94.497,94.458,94.458,119000001.0
2007-01-24 08:49:00,94.451,94.479,94.445,94.449,172400000.0
2007-01-24 08:50:00,94.45,94.47,94.445,94.463,149000000.0
2007-01-24 08:51:00,94.471,94.48,94.439,94.439,277700001.0
2007-01-24 08:52:00,94.454,94.495,94.45,94.495,94100001.0
2007-01-24 08:53:00,94.502,94.548,94.502,94.548,181999998.0
2007-01-24 08:54:00,94.543,94.543,94.509,94.522,113399998.0
2007-01-24 08:55:00,94.53,94.56,94.522,94.535,157000000.0
2007-01-24 08:56:00,94.552,94.576,94.541,94.553,157700000.0
2007-01-24 08:57:00,94.548,94.561,94.52,94.52,158799999.0
2007-01-24 08:58:00,94.524,94.532,94.495,94.495,130699998.0
2007-01-24 08:59:00,94.5,94.515,94.493,94.512,209500000.0
2007-01-24 09:00:00,94.486,94.514,94.471,94.487,185300001.0
2007-01-24 09:01:00,94.474,94.491,94.463,94.483,227300000.0
2007-01-24 09:02:00,94.481,94.509,94.468,94.509,161300000.0
2007-01-24 09:03:00,94.506,94.528,94.486,94.514,241200002.0
2007-01-24 09:04:00,94.486,94.506,94.464,94.499,250900000.0
2007-01-24 09:05:00,94.52,94.549,94.52,94.537,141500000.0
2007-01-24 09:06:00,94.52,94.537,94.514,94.535,169099998.0
2007-01-24 09:07:00,94.509,94.55,94.504,94.55,237499999.0
2007-01-24 09:08:00,94.558,94.598,94.534,94.572,165599999.0
2007-01-24 09:09:00,94.6,94.614,94.584,94.608,138799999.0
2007-01-24 09:10:00,94.575,94.609,94.564,94.584,179400002.0
2007-01-24 09:11:00,94.604,94.605,94.56,94.56,143599999.0
2007-01-24 09:12:00,94.57,94.603,94.555,94.575,166599998.0
2007-01-24 09:13:00,94.615,94.649,94.599,94.628,183200000.0
2007-01-24 09:14:00,94.625,94.653,94.619,94.635,144399999.0
2007-01-24 09:15:00,94.645,94.667,94.637,94.663,244899996.0
2007-01-24 09:16:00,94.657,94.657,94.62,94.625,137199999.0
2007-01-24 09:17:00,94.63,94.655,94.63,94.65,225099998.0
2007-01-24 09:18:00,94.641,94.641,94.614,94.618,135899998.0
2007-01-24 09:19:00,94.618,94.642,94.61,94.63,191699999.0
2007-01-24 09:20:00,94.614,94.628,94.583,94.596,178600002.0
2007-01-24 09:21:00,94.596,94.631,94.583,94.631,210700002.0
2007-01-24 09:22:00,94.632,94.632,94.576,94.579,188500004.0
2007-01-24 09:23:00,94.59,94.595,94.554,94.559,158099999.0
2007-01-24 09:24:00,94.542,94.562,94.514,94.541,263299997.0
2007-01-24 09:25:00,94.519,94.537,94.497,94.513,212299999.0
2007-01-24 09:26:00,94.503,94.523,94.477,94.488,312299999.0
2007-01-24 09:27:00,94.492,94.517,94.479,94.493,228500001.0
2007-01-24 09:28:00,94.486,94.51,94.478,94.51,211900001.0
2007-01-24 09:29:00,94.488,94.52,94.488,94.511,160600001.0
2007-01-24 09:30:00,94.5,94.542,94.5,94.534,199600002.0
2007-01-24 09:31:00,94.533,94.555,94.519,94.535,229600003.0
2007-01-24 09:32:00,94.539,94.56,94.514,94.546,189199996.0
2007-01-24 09:33:00,94.533,94.547,94.511,94.526,165000000.0
2007-01-24 09:34:00,94.546,94.555,94.48,94.48,188499998.0
2007-01-24 09:35:00,94.517,94.607,94.512,94.581,50300000.0
2007-01-24 09:36:00,94.591,94.591,94.55,94.55,160200002.0
2007-01-24 09:37:00,94.587,94.604,94.574,94.589,170000001.0
2007-01-24 09:38:00,94.603,94.621,94.587,94.599,184000000.0
2007-01-24 09:39:00,94.602,94.634,94.587,94.634,223100000.0
2007-01-24 09:40:00,94.62,94.669,94.598,94.643,168399999.0
2007-01-24 09:41:00,94.679,94.679,94.643,94.658,205200001.0
2007-01-24 09:42:00,94.641,94.665,94.622,94.634,95800000.0
2007-01-24 09:43:00,94.646,94.663,94.625,94.629,206199999.0
2007-01-24 09:44:00,94.66,94.665,94.615,94.657,393999998.0
2007-01-24 09:45:00,94.657,94.657,94.633,94.64,127699999.0
2007-01-24 09:46:00,94.667,94.672,94.624,94.63,215499999.0
2007-01-24 09:47:00,94.624,94.651,94.605,94.624,148500001.0
2007-01-24 09:48:00,94.619,94.642,94.619,94.636,257899994.0
2007-01-24 09:49:00,94.638,94.649,94.608,94.633,231199999.0
2007-01-24 09:50:00,94.638,94.638,94.602,94.609,274600002.0
2007-01-24 09:51:00,94.579,94.623,94.579,94.615,134399998.0
2007-01-24 09:52:00,94.619,94.623,94.58,94.588,192699999.0
2007-01-24 09:53:00,94.574,94.592,94.567,94.578,171299999.0
2007-01-24 09:54:00,94.553,94.578,94.553,94.571,223700001.0
2007-01-24 09:55:00,94.553,94.573,94.536,94.557,140499999.0
2007-01-24 09:56:00,94.567,94.567,94.524,94.534,221200000.0
2007-01-24 09:57:00,94.542,94.568,94.518,94.545,158500001.0
2007-01-24 09:58:00,94.561,94.569,94.534,94.555,194300001.0
2007-01-24 09:59:00,94.564,94.567,94.54,94.543,222100002.0
2007-01-24 10:00:00,94.546,94.559,94.527,94.539,122499999.0
2007-01-24 10:01:00,94.545,94.561,94.511,94.543,286500001.0
2007-01-24 10:02:00,94.55,94.57,94.532,94.552,255499997.0
2007-01-24 10:03:00,94.555,94.572,94.524,94.545,155800000.0
2007-01-24 10:04:00,94.562,94.571,94.533,94.54,162099999.0
2007-01-24 10:05:00,94.541,94.557,94.522,94.557,197699996.0
2007-01-24 10:06:00,94.547,94.548,94.512,94.521,265299999.0
2007-01-24 10:07:00,94.522,94.527,94.488,94.488,304900004.0
2007-01-24 10:08:00,94.503,94.523,94.495,94.495,142700000.0
2007-01-24 10:09:00,94.505,94.508,94.462,94.462,226700000.0
2007-01-24 10:10:00,94.518,94.535,94.498,94.51,233199999.0
2007-01-24 10:11:00,94.501,94.501,94.444,94.444,196399998.0
2007-01-24 10:12:00,94.436,94.437,94.403,94.415,225099998.0
2007-01-24 10:13:00,94.397,94.421,94.374,94.383,101600003.0
2007-01-24 10:14:00,94.382,94.407,94.372,94.39,131499999.0
2007-01-24 10:15:00,94.388,94.388,94.364,94.364,127700000.0
2007-01-24 10:16:00,94.329,94.361,94.328,94.349,208999999.0
2007-01-24 10:17:00,94.36,94.372,94.328,94.33,134500002.0
2007-01-24 10:18:00,94.318,94.336,94.313,94.331,111700000.0
2007-01-24 10:19:00,94.324,94.366,94.313,94.344,214100000.0
2007-01-24 10:20:00,94.359,94.375,94.339,94.347,201200001.0
2007-01-24 10:21:00,94.335,94.389,94.335,94.389,122000000.0
2007-01-24 10:22:00,94.352,94.38,94.34,94.37,311400002.0
2007-01-24 10:23:00,94.379,94.401,94.363,94.38,149100001.0
2007-01-24 10:24:00,94.363,94.398,94.358,94.38,138000000.0
2007-01-24 10:25:00,94.38,94.383,94.355,94.357,87600000.0
2007-01-24 10:26:00,94.342,94.378,94.342,94.377,181999999.0
2007-01-24 10:27:00,94.374,94.392,94.366,94.38,229700000.0
2007-01-24 10:28:00,94.388,94.405,94.378,94.393,197799998.0
2007-01-24 10:29:00,94.371,94.388,94.348,94.378,238500002.0
2007-01-24 10:30:00,94.374,94.38,94.342,94.342,153400001.0
2007-01-24 10:31:00,94.338,94.353,94.303,94.321,232299996.0
2007-01-24 10:32:00,94.324,94.35,94.313,94.333,137600000.0
2007-01-24 10:33:00,94.348,94.351,94.309,94.331,205999999.0
2007-01-24 10:34:00,94.352,94.357,94.325,94.325,98300000.0
2007-01-24 10:35:00,94.321,94.348,94.307,94.345,167100000.0
2007-01-24 10:36:00,94.333,94.35,94.309,94.327,230200000.0
2007-01-24 10:37:00,94.346,94.359,94.331,94.348,94200000.0
2007-01-24 10:38:00,94.351,94.365,94.33,94.346,218700003.0
2007-01-24 10:39:00,94.355,94.371,94.305,94.305,107800000.0
2007-01-24 10:40:00,94.353,94.381,94.33,94.378,183500000.0
2007-01-24 10:41:00,94.378,94.398,94.361,94.377,222200003.0
2007-01-24 10:42:00,94.392,94.426,94.38,94.394,164899998.0
2007-01-24 10:43:00,94.407,94.432,94.405,94.42,192800000.0
2007-01-24 10:44:00,94.403,94.426,94.391,94.411,277400002.0
2007-01-24 10:45:00,94.408,94.43,94.402,94.43,194799997.0
2007-01-24 10:46:00,94.426,94.431,94.405,94.412,257900000.0
2007-01-24 10:47:00,94.439,94.441,94.398,94.398,168599998.0
2007-01-24 10:48:00,94.423,94.449,94.42,94.443,229900003.0
2007-01-24 10:49:00,94.452,94.452,94.38,94.383,214400001.0
2007-01-24 10:50:00,94.381,94.388,94.348,94.369,159699997.0
2007-01-24 10:51:00,94.374,94.398,94.358,94.371,214599999.0
2007-01-24 10:52:00,94.388,94.41,94.37,94.379,203900001.0
2007-01-24 10:53:00,94.397,94.43,94.397,94.427,132800001.0
2007-01-24 10:54:00,94.385,94.427,94.382,94.427,185200000.0
2007-01-24 10:55:00,94.442,94.447,94.42,94.424,258599997.0
2007-01-24 10:56:00,94.419,94.433,94.387,94.411,202299999.0
2007-01-24 10:57:00,94.407,94.423,94.394,94.419,275500002.0
2007-01-24 10:58:00,94.401,94.414,94.374,94.374,133299999.0
2007-01-24 10:59:00,94.368,94.416,94.358,94.397,185499997.0
2007-01-24 11:00:00,94.385,94.412,94.339,94.41,171599998.0
2007-01-24 11:01:00,94.424,94.424,94.381,94.384,135599999.0
2007-01-24 11:02:00,94.382,94.412,94.362,94.397,108799999.0
2007-01-24 11:03:00,94.398,94.423,94.378,94.406,244799999.0
2007-01-24 11:04:00,94.421,94.427,94.399,94.403,148499998.0
2007-01-24 11:05:00,94.39,94.437,94.39,94.437,260500000.0
2007-01-24 11:06:00,94.422,94.447,94.416,94.445,180900000.0
2007-01-24 11:07:00,94.415,94.464,94.398,94.406,342699993.0
2007-01-24 11:08:00,94.477,94.477,94.402,94.428,129999998.0
2007-01-24 11:09:00,94.467,94.469,94.432,94.443,219699998.0
2007-01-24 11:10:00,94.423,94.458,94.423,94.458,206399999.0
2007-01-24 11:11:00,94.468,94.479,94.445,94.46,135800000.0
2007-01-24 11:12:00,94.482,94.509,94.476,94.498,240700001.0
2007-01-24 11:13:00,94.505,94.512,94.48,94.502,181799999.0
2007-01-24 11:14:00,94.518,94.575,94.518,94.575,180000001.0
2007-01-24 11:15:00,94.569,94.606,94.556,94.59,158100001.0
2007-01-24 11:16:00,94.593,94.631,94.582,94.615,86099999.0
2007-01-24 11:17:00,94.626,94.671,94.604,94.654,172700001.0
2007-01-24 11:18:00,94.655,94.694,94.64,94.656,181999999.0
2007-01-24 11:19:00,94.671,94.676,94.644,94.644,197199999.0
2007-01-24 11:20:00,94.653,94.685,94.641,94.685,169199996.0
2007-01-24 11:21:00,94.676,94.689,94.665,94.687,145399998.0
2007-01-24 11:22:00,94.692,94.705,94.671,94.671,206699997.0
2007-01-24 11:23:00,94.675,94.695,94.669,94.683,197400001.0
2007-01-24 11:24:00,94.66,94.693,94.651,94.651,242799998.0
2007-01-24 11:25:00,94.683,94.702,94.664,94.67,193299999.0
2007-01-24 11:26:00,94.672,94.691,94.655,94.668,228799999.0
2007-01-24 11:27:00,94.666,94.706,94.661,94.706,171500002.0
2007-01-24 11:28:00,94.699,94.699,94.646,94.654,293700000.0
2007-01-24 11:29:00,94.662,94.708,94.651,94.69,295500000.0
2007-01-24 11:30:00,94.723,94.729,94.682,94.711,181900001.0
2007-01-24 11:31:00,94.735,94.77,94.733,94.77,152800001.0
2007-01-24 11:32:00,94.778,94.809,94.763,94.764,195300002.0
2007-01-24 11:33:00,94.736,94.778,94.716,94.778,167699999.0
2007-01-24 11:34:00,94.793,94.82,94.775,94.8,174899998.0
2007-01-24 11:35:00,94.822,94.835,94.791,94.796,160899998.0
2007-01-24 11:36:00,94.81,94.825,94.797,94.825,206500000.0
2007-01-24 11:37:00,94.83,94.884,94.83,94.878,294499996.0
2007-01-24 11:38:00,94.858,94.891,94.858,94.89,310099999.0
2007-01-24 11:39:00,94.905,94.958,94.897,94.943,151000001.0
2007-01-24 11:40:00,94.914,94.961,94.914,94.959,96700001.0
2007-01-24 11:41:00,94.967,94.98,94.95,94.961,203999994.0
2007-01-24 11:42:00,94.984,95.009,94.973,94.98,206600000.0
2007-01-24 11:43:00,94.982,95.009,94.961,94.97,156500000.0
2007-01-24 11:44:00,94.961,94.961,94.9,94.9,193799997.0
2007-01-24 11:45:00,94.884,94.908,94.875,94.908,323400001.0
2007-01-24 11:46:00,94.905,94.95,94.899,94.923,249400000.0
2007-01-24 11:47:00,94.959,94.965,94.935,94.935,234900001.0
2007-01-24 11:48:00,94.959,94.99,94.943,94.973,99500000.0
2007-01-24 11:49:00,94.964,94.986,94.933,94.936,297599998.0
2007-01-24 11:50:00,94.882,94.909,94.844,94.85,87900000.0
2007-01-24 11:51:00,94.846,94.874,94.831,94.859,443099998.0
2007-01-24 11:52:00,94.892,94.929,94.871,94.9,226699997.0
2007-01-24 11:53:00,94.939,94.963,94.927,94.942,265300001.0
2007-01-24 11:54:00,94.955,94.973,94.93,94.938,223899995.0
2007-01-24 11:55:00,94.944,94.951,94.916,94.916,236400001.0
2007-01-24 11:56:00,94.927,94.935,94.908,94.919,158599998.0
2007-01-24 11:57:00,94.901,94.951,94.883,94.924,186800000.0
2007-01-24 11:58:00,94.97,94.994,94.959,94.979,110599998.0
2007-01-24 11:59:00,94.993,95.0,94.962,94.98,295500003.0
2007-01-24 12:00:00,95.0,95.028,94.982,95.009,265699998.0
2007-01-24 12:01:00,94.997,95.017,94.988,95.004,124000001.0
2007-01-24 12:02:00,95.003,95.015,94.972,95.015,239199996.0
2007-01-24 12:03:00,95.016,95.016,94.971,94.979,155000000.0
2007-01-24 12:04:00,94.973,94.994,94.968,94.993,258400000.0
2007-01-24 12:05:00,94.972,94.994,94.962,94.993,155699999.0
2007-01-24 12:06:00,94.968,94.997,94.949,94.979,211099999.0
2007-01-24 12:07:00,94.984,94.996,94.924,94.981,228599999.0
2007-01-24 12:08:00,94.993,95.02,94.979,95.001,221899996.0
2007-01-24 12:09:00,95.027,95.043,95.009,95.026,65000001.0
2007-01-24 12:10:00,95.047,95.076,95.034,95.056,61900000.0
2007-01-24 12:11:00,95.084,95.092,95.061,95.07,164999999.0
2007-01-24 12:12:00,95.078,95.084,95.065,95.072,176199997.0
2007-01-24 12:13:00,95.06,95.074,95.035,95.035,180700001.0
2007-01-24 12:14:00,95.043,95.08,95.043,95.08,202400001.0
2007-01-24 12:15:00,95.067,95.089,95.059,95.068,251299998.0
2007-01-24 12:16:00,95.074,95.122,95.074,95.115,132800000.0
2007-01-24 12:17:00,95.105,95.124,95.096,95.121,163300001.0
2007-01-24 12:18:00,95.116,95.152,95.116,95.152,221999999.0
2007-01-24 12:19:00,95.123,95.148,95.121,95.142,145100002.0
2007-01-24 12:20:00,95.138,95.163,95.12,95.154,262499997.0
2007-01-24 12:21:00,95.142,95.145,95.116,95.116,182299995.0
2007-01-24 12:22:00,95.129,95.129,95.094,95.094,78500000.0
2007-01-24 12:23:00,95.097,95.164,95.083,95.164,216799999.0
2007-01-24 12:24:00,95.176,95.203,95.164,95.182,181599998.0
2007-01-24 12:25:00,95.18,95.185,95.142,95.142,233899999.0
2007-01-24 12:26:00,95.148,95.16,95.134,95.135,148600000.0
2007-01-24 12:27:00,95.163,95.247,95.163,95.247,130100000.0
2007-01-24 12:28:00,95.233,95.266,95.208,95.226,216000001.0
2007-01-24 12:29:00,95.233,95.264,95.225,95.251,243900000.0
2007-01-24 12:30:00,95.251,95.271,95.215,95.253,231299998.0
2007-01-24 12:31:00,95.266,95.281,95.246,95.278,122600000.0
2007-01-24 12:32:00,95.244,95.274,95.234,95.25,236200001.0
2007-01-24 12:33:00,95.234,95.267,95.234,95.257,277299999.0
2007-01-24 12:34:00,95.261,95.273,95.252,95.272,146100001.0
2007-01-24 12:35:00,95.237,95.285,95.23,95.24,168300001.0
2007-01-24 12:36:00,95.208,95.253,95.202,95.253,240700002.0
2007-01-24 12:37:00,95.205,95.239,95.136,95.155,171599996.0
2007-01-24 12:38:00,95.172,95.172,95.141,95.141,124199997.0
2007-01-24 12:39:00,95.157,95.172,95.141,95.142,135599998.0
2007-01-24 12:40:00,95.151,95.185,95.14,95.175,197399998.0
2007-01-24 12:41:00,95.151,95.175,95.14,95.175,139000001.0
2007-01-24 12:42:00,95.144,95.173,95.143,95.154,183699996.0
2007-01-24 12:43:00,95.157,95.18,95.143,95.162,251500000.0
2007-01-24 12:44:00,95.135,95.165,95.132,95.135,156299998.0
2007-01-24 12:45:00,95.143,95.164,95.135,95.164,227300001.0
2007-01-24 12:46:00,95.145,95.15,95.12,95.12,133200000.0
2007-01-24 12:47:00,95.127,95.127,95.051,95.081,165499998.0
2007-01-24 12:48:00,95.075,95.075,95.044,95.049,131100000.0
2007-01-24 12:49:00,95.095,95.135,95.069,95.118,257600000.0
2007-01-24 12:50:00,95.14,95.148,95.121,95.123,156699998.0
2007-01-24 12:51:00,95.115,95.115,95.071,95.08,172799998.0
2007-01-24 12:52:00,95.08,95.099,95.059,95.07,237000002.0
2007-01-24 12:53:00,95.061,95.074,95.018,95.018,193400000.0
2007-01-24 12:54:00,95.046,95.082,95.033,95.059,168900000.0
2007-01-24 12:55:00,95.057,95.071,95.051,95.069,168100001.0
2007-01-24 12:56:00,95.044,95.062,95.002,95.004,252200000.0
2007-01-24 12:57:00,95.052,95.052,95.018,95.026,118200001.0
2007-01-24 12:58:00,95.053,95.053,94.963,94.963,141299998.0
2007-01-24 12:59:00,94.953,94.982,94.932,94.961,173599998.0
2007-01-24 13:00:00,94.976,95.007,94.976,95.007,106599998.0
2007-01-24 13:01:00,94.965,95.03,94.961,95.03,191099998.0
2007-01-24 13:02:00,95.042,95.049,95.009,95.01,218700000.0
2007-01-24 13:03:00,95.031,95.056,95.02,95.051,262999999.0
2007-01-24 13:04:00,95.059,95.071,95.04,95.04,138499999.0
2007-01-24 13:05:00,95.022,95.056,95.007,95.056,183299997.0
2007-01-24 13:06:00,95.072,95.088,95.059,95.088,302200000.0
2007-01-24 13:07:00,95.096,95.096,95.046,95.046,183400002.0
2007-01-24 13:08:00,95.052,95.068,95.016,95.068,191799999.0
2007-01-24 13:09:00,95.052,95.088,95.027,95.039,270000000.0
2007-01-24 13:10:00,95.059,95.086,95.058,95.086,218899997.0
2007-01-24 13:11:00,95.077,95.079,95.062,95.067,206200002.0
2007-01-24 13:12:00,95.064,95.064,95.0,95.015,169399998.0
2007-01-24 13:13:00,95.073,95.092,95.047,95.073,144000002.0
2007-01-24 13:14:00,95.073,95.099,95.046,95.059,262700004.0
2007-01-24 13:15:00,95.065,95.086,95.041,95.075,254600001.0
2007-01-24 13:16:00,95.08,95.09,95.048,95.059,209900002.0
2007-01-24 13:17:00,95.037,95.122,95.037,95.122,134999999.0
2007-01-24 13:18:00,95.114,95.116,95.094,95.104,155299999.0
2007-01-24 13:19:00,95.085,95.103,95.054,95.081,236599999.0
2007-01-24 13:20:00,95.12,95.125,95.074,95.086,155200000.0
2007-01-24 13:21:00,95.047,95.104,95.033,95.082,218199998.0
2007-01-24 13:22:00,95.168,95.168,95.053,95.083,133400000.0
2007-01-24 13:23:00,95.083,95.131,95.07,95.099,131200002.0
2007-01-24 13:24:00,95.084,95.114,95.06,95.088,276199997.0
2007-01-24 13:25:00,95.097,95.101,95.056,95.083,150100002.0
2007-01-24 13:26:00,95.115,95.136,95.107,95.123,119600000.0
2007-01-24 13:27:00,95.137,95.137,95.099,95.099,207999999.0
2007-01-24 13:28:00,95.087,95.106,95.083,95.106,197600002.0
2007-01-24 13:29:00,95.095,95.097,95.051,95.064,123100000.0
2007-01-24 13:30:00,95.064,95.091,95.035,95.038,148299998.0
2007-01-24 13:31:00,95.08,95.08,95.018,95.033,250999998.0
2007-01-24 13:32:00,95.06,95.09,95.052,95.09,172300001.0
2007-01-24 13:33:00,95.07,95.075,95.03,95.053,146600001.0
2007-01-24 13:34:00,95.087,95.095,95.074,95.08,218399999.0
2007-01-24 13:35:00,95.101,95.105,95.072,95.092,277499995.0
2007-01-24 13:36:00,95.095,95.123,95.088,95.11,239899998.0
2007-01-24 13:37:00,95.107,95.122,95.081,95.088,206600000.0
2007-01-24 13:38:00,95.108,95.142,95.096,95.119,249899999.0
2007-01-24 13:39:00,95.143,95.174,95.143,95.165,123399999.0
2007-01-24 13:40:00,95.153,95.164,95.129,95.154,282300000.0
2007-01-24 13:41:00,95.152,95.182,95.142,95.174,219199999.0
2007-01-24 13:42:00,95.176,95.189,95.155,95.155,249300004.0
2007-01-24 13:43:00,95.144,95.176,95.104,95.104,159000001.0
2007-01-24 13:44:00,95.17,95.172,95.142,95.155,224700002.0
2007-01-24 13:45:00,95.154,95.18,95.128,95.18,261200002.0
2007-01-24 13:46:00,95.152,95.17,95.129,95.165,308399995.0
2007-01-24 13:47:00,95.17,95.191,95.153,95.158,175499998.0
2007-01-24 13:48:00,95.144,95.161,95.114,95.137,244500000.0
2007-01-24 13:49:00,95.1,95.162,95.08,95.144,349800002.0
2007-01-24 13:50:00,95.138,95.173,95.118,95.152,222599997.0
2007-01-24 13:51:00,95.153,95.169,95.144,95.169,145399998.0
2007-01-24 13:52:00,95.149,95.171,95.141,95.171,193599999.0
2007-01-24 13:53:00,95.174,95.179,95.144,95.169,175299999.0
2007-01-24 13:54:00,95.157,95.185,95.157,95.161,178800000.0
2007-01-24 13:55:00,95.175,95.206,95.175,95.188,329399993.0
2007-01-24 13:56:00,95.175,95.211,95.146,95.211,231800002.0
2007-01-24 13:57:00,95.199,95.214,95.174,95.193,170600000.0
2007-01-24 13:58:00,95.178,95.208,95.161,95.208,123900002.0
2007-01-24 13:59:00,95.177,95.204,95.158,95.197,154200001.0
2007-01-24 14:00:00,95.168,95.228,95.166,95.218,204700000.0
2007-01-24 14:01:00,95.171,95.206,95.153,95.179,236700000.0
2007-01-24 14:02:00,95.169,95.169,95.128,95.128,146900002.0
2007-01-24 14:03:00,95.115,95.135,95.1,95.133,184100000.0
2007-01-24 14:04:00,95.126,95.141,95.101,95.108,152600001.0
2007-01-24 14:05:00,95.075,95.097,95.068,95.073,331399999.0
2007-01-24 14:06:00,95.045,95.073,95.017,95.03,115399999.0
2007-01-24 14:07:00,95.018,95.039,94.987,94.998,203999999.0
2007-01-24 14:08:00,95.002,95.03,94.998,95.03,226399999.0
2007-01-24 14:09:00,95.033,95.049,95.018,95.024,199200002.0
2007-01-24 14:10:00,95.02,95.04,95.009,95.019,272900003.0
2007-01-24 14:11:00,95.001,95.042,94.992,95.042,181499999.0
2007-01-24 14:12:00,95.046,95.052,95.009,95.035,151400000.0
2007-01-24 14:13:00,95.058,95.076,95.046,95.05,219699999.0
2007-01-24 14:14:00,95.067,95.081,95.049,95.049,187800002.0
2007-01-24 14:15:00,95.038,95.066,95.019,95.066,242300000.0
2007-01-24 14:16:00,95.039,95.064,95.026,95.036,240699997.0
2007-01-24 14:17:00,95.034,95.047,95.017,95.027,229200002.0
2007-01-24 14:18:00,95.001,95.037,95.001,95.03,227499997.0
2007-01-24 14:19:00,95.006,95.03,94.984,95.019,186899998.0
2007-01-24 14:20:00,95.024,95.029,94.993,94.993,192700000.0
2007-01-24 14:21:00,95.025,95.025,94.976,95.006,100500000.0
2007-01-24 14:22:00,94.994,95.017,94.965,94.995,197800004.0
2007-01-24 14:23:00,95.004,95.012,94.983,94.983,93500001.0
2007-01-24 14:24:00,94.975,95.02,94.959,94.996,292100001.0
2007-01-24 14:25:00,94.985,95.001,94.973,94.989,166700002.0
2007-01-24 14:26:00,94.983,95.004,94.955,94.992,112499998.0
2007-01-24 14:27:00,94.985,95.025,94.985,95.005,191500005.0
2007-01-24 14:28:00,94.993,95.022,94.991,95.022,105300000.0
2007-01-24 14:29:00,95.036,95.036,94.994,95.003,185400001.0
2007-01-24 14:30:00,94.996,95.04,94.994,95.04,228800000.0
2007-01-24 14:31:00,95.035,95.059,95.008,95.039,202099998.0
2007-01-24 14:32:00,95.068,95.071,95.045,95.05,179999997.0
2007-01-24 14:33:00,95.01,95.036,94.996,95.011,130099999.0
2007-01-24 14:34:00,95.025,95.05,95.0,95.022,143399999.0
2007-01-24 14:35:00,95.024,95.046,95.019,95.036,158199998.0
2007-01-24 14:36:00,95.004,95.044,94.989,94.993,157600002.0
2007-01-24 14:37:00,95.002,95.03,94.98,95.004,240600000.0
2007-01-24 14:38:00,95.027,95.048,95.012,95.033,295800001.0
2007-01-24 14:39:00,95.034,95.056,95.009,95.038,249500001.0
2007-01-24 14:40:00,95.032,95.054,95.026,95.028,239299998.0
2007-01-24 14:41:00,94.996,95.035,94.974,95.035,144900000.0
2007-01-24 14:42:00,95.034,95.06,95.017,95.035,317200000.0
2007-01-24 14:43:00,95.036,95.038,95.0,95.018,183100001.0
2007-01-24 14:44:00,95.021,95.038,94.991,95.034,196900001.0
2007-01-24 14:45:00,95.035,95.047,95.021,95.022,272400007.0
2007-01-24 14:46:00,95.04,95.044,94.979,94.979,304999998.0
2007-01-24 14:47:00,95.013,95.034,95.003,95.024,170400000.0
2007-01-24 14:48:00,95.009,95.009,94.972,94.972,133400000.0
2007-01-24 14:49:00,94.976,95.013,94.969,94.972,220500001.0
2007-01-24 14:50:00,94.967,94.968,94.92,94.926,156100003.0
2007-01-24 14:51:00,94.974,94.974,94.932,94.932,192799997.0
2007-01-24 14:52:00,94.952,94.965,94.944,94.965,165499999.0
2007-01-24 14:53:00,94.944,94.965,94.94,94.962,135000001.0
2007-01-24 14:54:00,94.943,94.961,94.938,94.954,162500002.0
2007-01-24 14:55:00,94.935,94.966,94.915,94.948,202900000.0
2007-01-24 14:56:00,94.985,94.985,94.963,94.963,206999999.0
2007-01-24 14:57:00,94.954,94.989,94.942,94.985,172999999.0
2007-01-24 14:58:00,94.982,94.999,94.969,94.975,177899999.0
2007-01-24 14:59:00,94.965,94.996,94.942,94.979,176099997.0
2007-01-24 15:00:00,94.961,94.995,94.961,94.978,211799996.0
2007-01-24 15:01:00,94.957,94.98,94.949,94.962,348299997.0
2007-01-24 15:02:00,94.967,94.981,94.92,94.935,206900000.0
2007-01-24 15:03:00,94.962,94.993,94.954,94.981,240500000.0
2007-01-24 15:04:00,94.961,94.985,94.952,94.967,215999998.0
2007-01-24 15:05:00,94.961,94.994,94.961,94.969,196000001.0
2007-01-24 15:06:00,94.958,94.975,94.917,94.945,139300000.0
2007-01-24 15:07:00,94.941,94.981,94.912,94.98,139600000.0
2007-01-24 15:08:00,94.981,95.018,94.973,94.985,185800002.0
2007-01-24 15:09:00,94.963,94.998,94.93,94.943,229399999.0
2007-01-24 15:10:00,94.925,94.963,94.924,94.943,222499999.0
2007-01-24 15:11:00,94.961,94.975,94.941,94.961,217599998.0
2007-01-24 15:12:00,94.966,94.966,94.941,94.948,199100001.0
2007-01-24 15:13:00,94.961,94.984,94.933,94.958,164400003.0
2007-01-24 15:14:00,94.975,94.986,94.956,94.975,210499997.0
2007-01-24 15:15:00,94.956,94.977,94.944,94.971,137800001.0
2007-01-24 15:16:00,94.93,94.971,94.925,94.971,194200000.0
2007-01-24 15:17:00,94.907,94.993,94.906,94.984,132700002.0
2007-01-24 15:18:00,94.977,94.999,94.926,94.931,284300000.0
2007-01-24 15:19:00,94.967,94.993,94.955,94.976,215699998.0
2007-01-24 15:20:00,94.956,94.996,94.948,94.996,108899998.0
2007-01-24 15:21:00,95.007,95.022,94.984,95.006,198500000.0
2007-01-24 15:22:00,95.005,95.027,94.985,95.005,135500000.0
2007-01-24 15:23:00,95.019,95.039,95.019,95.036,163600002.0
2007-01-24 15:24:00,95.03,95.037,95.006,95.014,239299997.0
2007-01-24 15:25:00,95.029,95.029,94.994,95.005,119500003.0
2007-01-24 15:26:00,95.018,95.025,94.996,95.0,340799997.0
2007-01-24 15:27:00,95.016,95.022,94.989,94.997,205299999.0
2007-01-24 15:28:00,94.995,95.013,94.992,95.007,116699998.0
2007-01-24 15:29:00,95.008,95.017,94.99,95.015,156200001.0
2007-01-24 15:30:00,94.988,95.013,94.977,94.992,119899999.0
2007-01-24 15:31:00,94.953,94.989,94.952,94.971,80799999.0
2007-01-24 15:32:00,94.98,95.006,94.96,95.005,145299999.0
2007-01-24 15:33:00,95.014,95.019,94.972,94.972,186200001.0
2007-01-24 15:34:00,94.974,95.011,94.973,95.01,228800003.0
2007-01-24 15:35:00,94.999,95.028,94.999,95.022,199699997.0
2007-01-24 15:36:00,95.004,95.018,94.994,95.018,253400000.0
2007-01-24 15:37:00,95.005,95.018,94.987,95.002,123899999.0
2007-01-24 15:38:00,94.984,95.006,94.972,94.984,186899999.0
2007-01-24 15:39:00,94.941,94.968,94.941,94.968,186300000.0
2007-01-24 15:40:00,94.961,94.961,94.854,94.919,151299998.0
2007-01-24 15:41:00,94.938,94.959,94.93,94.93,228300000.0
2007-01-24 15:42:00,94.953,94.983,94.933,94.96,100700000.0
2007-01-24 15:43:00,94.975,94.991,94.96,94.985,370799995.0
2007-01-24 15:44:00,94.983,95.012,94.966,94.969,161099999.0
2007-01-24 15:45:00,95.008,95.011,94.944,94.944,312800001.0
2007-01-24 15:46:00,94.951,94.988,94.951,94.984,154999999.0
2007-01-24 15:47:00,94.994,94.999,94.973,94.987,213900000.0
2007-01-24 15:48:00,94.983,94.997,94.955,94.976,203899998.0
2007-01-24 15:49:00,94.997,94.997,94.966,94.978,284499998.0
2007-01-24 15:50:00,94.958,94.998,94.955,94.998,104200000.0
2007-01-24 15:51:00,94.992,95.001,94.968,94.983,128400000.0
2007-01-24 15:52:00,94.979,95.003,94.962,94.984,217699998.0
2007-01-24 15:53:00,94.957,94.974,94.918,94.928,221200000.0
2007-01-24 15:54:00,94.916,94.947,94.916,94.942,193300001.0
2007-01-24 15:55:00,94.927,94.946,94.9,94.91,158600000.0
2007-01-24 15:56:00,94.907,94.913,94.886,94.886,229200001.0
2007-01-24 15:57:00,94.861,94.884,94.856,94.869,226799997.0
2007-01-24 15:58:00,94.857,94.9,94.85,94.879,162200003.0
2007-01-24 15:59:00,94.851,94.891,94.851,94.885,251300001.0
2007-01-24 16:00:00,94.862,94.874,94.79,94.79,294799995.0
2007-01-24 16:01:00,94.802,94.838,94.802,94.836,220000001.0
2007-01-24 16:02:00,94.828,94.828,94.791,94.791,114499999.0
2007-01-24 16:03:00,94.768,94.802,94.745,94.763,185499999.0
2007-01-24 16:04:00,94.757,94.772,94.705,94.719,146999998.0
2007-01-24 16:05:00,94.711,94.722,94.691,94.698,136100002.0
2007-01-24 16:06:00,94.725,94.738,94.701,94.717,234199999.0
2007-01-24 16:07:00,94.749,94.749,94.716,94.72,122700000.0
2007-01-24 16:08:00,94.737,94.754,94.729,94.744,107099999.0
2007-01-24 16:09:00,94.703,94.746,94.689,94.719,229400000.0
2007-01-24 16:10:00,94.728,94.751,94.728,94.745,183599999.0
2007-01-24 16:11:00,94.7,94.727,94.679,94.702,179500001.0
2007-01-24 16:12:00,94.692,94.734,94.689,94.705,272699999.0
2007-01-24 16:13:00,94.705,94.734,94.702,94.734,157999997.0
2007-01-24 16:14:00,94.718,94.734,94.686,94.686,224900000.0
2007-01-24 16:15:00,94.691,94.721,94.691,94.721,108399999.0
2007-01-24 16:16:00,94.707,94.727,94.701,94.712,201100003.0
2007-01-24 16:17:00,94.674,94.696,94.644,94.679,226700001.0
2007-01-24 16:18:00,94.669,94.68,94.652,94.675,254000001.0
2007-01-24 16:19:00,94.643,94.662,94.63,94.631,188200000.0
2007-01-24 16:20:00,94.624,94.647,94.62,94.647,220500002.0
2007-01-24 16:21:00,94.63,94.654,94.608,94.631,160200000.0
2007-01-24 16:22:00,94.645,94.657,94.628,94.65,332399997.0
2007-01-24 16:23:00,94.665,94.665,94.635,94.64,255000001.0
2007-01-24 16:24:00,94.647,94.664,94.643,94.657,119499997.0
2007-01-24 16:25:00,94.647,94.676,94.635,94.65,157900002.0
2007-01-24 16:26:00,94.666,94.673,94.647,94.655,111499999.0
2007-01-24 16:27:00,94.674,94.714,94.666,94.7,259599997.0
2007-01-24 16:28:00,94.684,94.726,94.656,94.666,155300000.0
2007-01-24 16:29:00,94.732,94.739,94.682,94.682,310800005.0
2007-01-24 16:30:00,94.668,94.713,94.664,94.713,297999999.0
2007-01-24 16:31:00,94.693,94.766,94.661,94.734,212599998.0
2007-01-24 16:32:00,94.779,94.804,94.762,94.782,211900001.0
2007-01-24 16:33:00,94.789,94.817,94.788,94.81,228399999.0
2007-01-24 16:34:00,94.812,94.815,94.753,94.758,122500002.0
2007-01-24 16:35:00,94.775,94.796,94.774,94.789,87600000.0
2007-01-24 16:36:00,94.788,94.808,94.775,94.777,125200000.0
2007-01-24 16:37:00,94.776,94.786,94.751,94.775,216400004.0
2007-01-24 16:38:00,94.763,94.78,94.733,94.763,176699998.0
2007-01-24 16:39:00,94.792,94.792,94.723,94.723,186000001.0
2007-01-24 16:40:00,94.747,94.777,94.736,94.765,235100000.0
2007-01-24 16:41:00,94.772,94.785,94.75,94.772,150999999.0
2007-01-24 16:42:00,94.773,94.811,94.742,94.77,261900002.0
2007-01-24 16:43:00,94.803,94.832,94.8,94.832,65300000.0
2007-01-24 16:44:00,94.834,94.855,94.8,94.805,209100000.0
2007-01-24 16:45:00,94.775,94.804,94.76,94.777,180200001.0
2007-01-24 16:46:00,94.779,94.779,94.735,94.75,126700001.0
2007-01-24 16:47:00,94.747,94.755,94.731,94.755,173400004.0
2007-01-24 16:48:00,94.727,94.746,94.7,94.721,189599999.0
2007-01-24 16:49:00,94.743,94.743,94.688,94.704,262200000.0
2007-01-24 16:50:00,94.704,94.726,94.672,94.688,205299996.0
2007-01-24 16:51:00,94.697,94.71,94.682,94.693,170799999.0
2007-01-24 16:52:00,94.677,94.715,94.667,94.715,260900001.0
2007-01-24 16:53:00,94.695,94.712,94.685,94.703,194800000.0
2007-01-24 16:54:00,94.702,94.718,94.67,94.67,190799998.0
2007-01-24 16:55:00,94.689,94.709,94.674,94.674,199200003.0
2007-01-24 16:56:00,94.709,94.719,94.675,94.706,210500000.0
2007-01-24 16:57:00,94.705,94.708,94.663,94.665,211700000.0
2007-01-24 16:58:00,94.634,94.667,94.629,94.667,208700002.0
2007-01-24 16:59:00,94.681,94.682,94.661,94.667,234500003.0
2007-01-24 17:00:00,94.698,94.712,94.689,94.694,195100002.0
2007-01-24 17:01:00,94.682,94.709,94.65,94.662,242100003.0
2007-01-24 17:02:00,94.662,94.695,94.661,94.682,111499998.0
2007-01-24 17:03:00,94.695,94.695,94.653,94.657,254899997.0
2007-01-24 17:04:00,94.713,94.713,94.663,94.669,135700001.0
2007-01-24 17:05:00,94.695,94.7,94.678,94.678,103000001.0
2007-01-24 17:06:00,94.689,94.703,94.681,94.685,257499996.0
2007-01-24 17:07:00,94.678,94.697,94.653,94.683,131600000.0
2007-01-24 17:08:00,94.699,94.717,94.651,94.651,220900000.0
2007-01-24 17:09:00,94.722,94.73,94.673,94.673,184400003.0
2007-01-24 17:10:00,94.705,94.738,94.704,94.738,168600000.0
2007-01-24 17:11:00,94.721,94.742,94.687,94.71,207600001.0
2007-01-24 17:12:00,94.71,94.714,94.509,94.522,206400002.0
2007-01-24 17:13:00,94.46,94.47,94.421,94.421,232399997.0
2007-01-24 17:14:00,94.388,94.421,94.38,94.421,161200001.0
2007-01-24 17:15:00,94.418,94.424,94.386,94.391,242899999.0
2007-01-24 17:16:00,94.385,94.385,94.316,94.316,188200002.0
2007-01-24 17:17:00,94.335,94.355,94.309,94.338,316099998.0
2007-01-24 17:18:00,94.283,94.311,94.259,94.285,119200000.0
2007-01-24 17:19:00,94.262,94.273,94.232,94.235,171599998.0
2007-01-24 17:20:00,94.259,94.268,94.215,94.219,249100000.0
2007-01-24 17:21:00,94.238,94.238,94.166,94.166,220900001.0
2007-01-24 17:22:00,94.164,94.203,94.16,94.203,181899999.0
2007-01-24 17:23:00,94.198,94.224,94.186,94.188,127200001.0
2007-01-24 17:24:00,94.176,94.212,94.166,94.182,167400000.0
2007-01-24 17:25:00,94.176,94.206,94.175,94.206,237000003.0
2007-01-24 17:26:00,94.21,94.235,94.2,94.229,214500000.0
2007-01-24 17:27:00,94.221,94.258,94.22,94.258,161300001.0
2007-01-24 17:28:00,94.246,94.295,94.246,94.295,125400001.0
2007-01-24 17:29:00,94.27,94.328,94.27,94.328,186699998.0
2007-01-24 17:30:00,94.347,94.396,94.339,94.378,249699991.0
2007-01-24 17:31:00,94.382,94.423,94.378,94.392,184700000.0
2007-01-24 17:32:00,94.407,94.443,94.394,94.421,230000000.0
2007-01-24 17:33:00,94.428,94.474,94.402,94.474,173400000.0
2007-01-24 17:34:00,94.473,94.517,94.473,94.517,58400000.0
2007-01-24 17:35:00,94.52,94.52,94.478,94.49,206600000.0
2007-01-24 17:36:00,94.469,94.469,94.422,94.432,205099999.0
2007-01-24 17:37:00,94.449,94.478,94.444,94.466,152299999.0
2007-01-24 17:38:00,94.467,94.471,94.405,94.409,176399998.0
2007-01-24 17:39:00,94.413,94.439,94.394,94.404,176100000.0
2007-01-24 17:40:00,94.387,94.401,94.362,94.373,118800001.0
2007-01-24 17:41:00,94.369,94.374,94.305,94.305,273699998.0
2007-01-24 17:42:00,94.313,94.322,94.284,94.29,174699998.0
2007-01-24 17:43:00,94.302,94.325,94.293,94.311,154300000.0
2007-01-24 17:44:00,94.298,94.334,94.281,94.334,297799999.0
2007-01-24 17:45:00,94.302,94.339,94.302,94.335,167599999.0
2007-01-24 17:46:00,94.317,94.331,94.301,94.313,101200002.0
2007-01-24 17:47:00,94.302,94.339,94.302,94.338,184499999.0
2007-01-24 17:48:00,94.328,94.354,94.325,94.344,195500000.0
2007-01-24 17:49:00,94.313,94.334,94.294,94.311,212500000.0
2007-01-24 17:50:00,94.336,94.355,94.315,94.315,185299998.0
2007-01-24 17:51:00,94.312,94.312,94.237,94.237,286099998.0
2007-01-24 17:52:00,94.238,94.253,94.221,94.236,162200000.0
2007-01-24 17:53:00,94.251,94.261,94.22,94.241,208300000.0
2007-01-24 17:54:00,94.273,94.295,94.261,94.295,146499999.0
2007-01-24 17:55:00,94.279,94.325,94.268,94.314,99800000.0
2007-01-24 17:56:00,94.352,94.372,94.342,94.356,100900000.0
2007-01-24 17:57:00,94.345,94.374,94.345,94.371,171400000.0
2007-01-24 17:58:00,94.349,94.367,94.336,94.357,202600000.0
2007-01-24 17:59:00,94.364,94.41,94.347,94.388,289499999.0
2007-01-24 18:00:00,94.358,94.433,94.358,94.4,297200000.0
2007-01-24 18:01:00,94.407,94.467,94.406,94.467,1278199999.0
2007-01-24 18:02:00,94.47,94.482,94.431,94.443,1970599990.0
2007-01-24 18:03:00,94.35,94.39,94.35,94.37,1628800003.0
2007-01-24 18:04:00,94.458,94.473,94.435,94.462,1628800003.0
2007-01-24 18:05:00,94.38,94.39,94.37,94.39,1641599997.0
2007-01-24 18:06:00,94.473,94.483,94.431,94.483,1641599997.0
2007-01-24 18:07:00,94.477,94.505,94.458,94.478,2052299991.0
2007-01-24 18:08:00,94.36,94.39,94.36,94.37,1950300008.0
2007-01-24 18:09:00,94.477,94.511,94.467,94.482,1950300008.0
2007-01-24 18:10:00,94.48,94.506,94.468,94.471,1768599991.0
2007-01-24 18:11:00,94.492,94.513,94.483,94.495,868899994.0
2007-01-24 18:12:00,94.52,94.55,94.509,94.53,1204799992.0
2007-01-24 18:13:00,94.546,94.556,94.497,94.497,1404300009.0
2007-01-24 18:14:00,94.49,94.53,94.49,94.527,1631799996.0
2007-01-24 18:15:00,94.35,94.35,94.33,94.33,559100002.0
2007-01-24 18:16:00,94.35,94.36,94.32,94.32,559100002.0
2007-01-24 18:17:00,94.409,94.459,94.392,94.431,559100002.0
2007-01-24 18:18:00,94.445,94.466,94.373,94.429,1356899991.0
2007-01-24 18:19:00,94.435,94.459,94.398,94.438,1988799989.0
2007-01-24 18:20:00,94.441,94.463,94.403,94.463,1614000000.0
2007-01-24 18:21:00,94.482,94.505,94.46,94.469,1829999996.0
2007-01-24 18:22:00,94.476,94.487,94.411,94.453,1559200001.0
2007-01-24 18:23:00,94.33,94.35,94.33,94.35,1750500000.0
2007-01-24 18:24:00,94.469,94.473,94.403,94.436,1750500000.0
2007-01-24 18:25:00,94.35,94.38,94.35,94.38,1385900008.0
2007-01-24 18:26:00,94.393,94.427,94.391,94.405,1385900008.0
2007-01-24 18:27:00,94.408,94.441,94.397,94.421,1389199998.0
2007-01-24 18:28:00,94.43,94.449,94.381,94.446,1350299989.0
2007-01-24 18:29:00,94.455,94.462,94.426,94.443,1315199998.0
2007-01-24 18:30:00,94.426,94.449,94.409,94.425,819299997.0
2007-01-24 18:31:00,94.419,94.435,94.404,94.421,1281199998.0
2007-01-24 18:32:00,94.423,94.441,94.402,94.403,1913399996.0
2007-01-24 18:33:00,94.404,94.409,94.365,94.365,1848399991.0
2007-01-24 18:34:00,94.375,94.404,94.345,94.371,1647800002.0
2007-01-24 18:35:00,94.377,94.406,94.363,94.385,1540300004.0
2007-01-24 18:36:00,94.368,94.399,94.327,94.375,1865199999.0
2007-01-24 18:37:00,94.393,94.41,94.38,94.41,1142199999.0
2007-01-24 18:38:00,94.407,94.417,94.384,94.403,698999998.0
2007-01-24 18:39:00,94.379,94.402,94.374,94.385,464799995.0
2007-01-24 18:40:00,94.36,94.394,94.36,94.376,643200001.0
2007-01-24 18:41:00,94.375,94.375,94.339,94.339,873799997.0
2007-01-24 18:42:00,94.363,94.383,94.334,94.339,743200002.0
2007-01-24 18:43:00,94.36,94.389,94.322,94.368,1400499995.0
2007-01-24 18:44:00,94.372,94.418,94.355,94.387,1020499988.0
2007-01-24 18:45:00,94.383,94.411,94.378,94.397,1035499994.0
2007-01-24 18:46:00,94.395,94.424,94.337,94.411,758799998.0
2007-01-24 18:47:00,94.411,94.418,94.344,94.394,537100003.0
2007-01-24 18:48:00,94.41,94.414,94.361,94.393,686899995.0
2007-01-24 18:49:00,94.36,94.4,94.339,94.384,789799996.0
2007-01-24 18:50:00,94.364,94.382,94.325,94.373,1089899988.0
2007-01-24 18:51:00,94.404,94.408,94.375,94.375,365299999.0
2007-01-24 18:52:00,94.384,94.401,94.346,94.376,735799996.0
2007-01-24 18:53:00,94.401,94.428,94.386,94.386,1013299996.0
2007-01-24 18:54:00,94.419,94.434,94.406,94.412,909600001.0
2007-01-24 18:55:00,94.357,94.405,94.34,94.395,964100000.0
2007-01-24 18:56:00,94.38,94.395,94.332,94.332,462799997.0
2007-01-24 18:57:00,94.399,94.405,94.369,94.374,441000000.0
2007-01-24 18:58:00,94.347,94.384,94.347,94.36,1190299994.0
2007-01-24 18:59:00,94.366,94.383,94.328,94.36,963300005.0
2007-01-24 19:00:00,94.337,94.364,94.326,94.354,841000001.0
2007-01-24 19:01:00,94.35,94.354,94.315,94.315,548400001.0
2007-01-24 19:02:00,94.328,94.352,94.325,94.352,236399997.0
2007-01-24 19:03:00,94.343,94.37,94.327,94.355,802500002.0
2007-01-24 19:04:00,94.331,94.36,94.31,94.315,713100000.0
2007-01-24 19:05:00,94.316,94.365,94.312,94.342,448599997.0
2007-01-24 19:06:00,94.374,94.398,94.352,94.352,586999998.0
2007-01-24 19:07:00,94.362,94.368,94.327,94.345,1153299991.0
2007-01-24 19:08:00,94.372,94.377,94.339,94.339,1018099996.0
2007-01-24 19:09:00,94.353,94.38,94.337,94.355,571799994.0
2007-01-24 19:10:00,94.352,94.391,94.323,94.36,482399998.0
2007-01-24 19:11:00,94.364,94.369,94.337,94.337,150599997.0
2007-01-24 19:12:00,94.33,94.356,94.319,94.321,424000006.0
2007-01-24 19:13:00,94.328,94.339,94.292,94.317,308599998.0
2007-01-24 19:14:00,94.309,94.349,94.309,94.325,482199995.0
2007-01-24 19:15:00,94.325,94.337,94.308,94.325,570000001.0
2007-01-24 19:16:00,94.336,94.336,94.299,94.299,294499998.0
2007-01-24 19:17:00,94.302,94.335,94.274,94.278,680999997.0
2007-01-24 19:18:00,94.294,94.318,94.257,94.309,491600002.0
2007-01-24 19:19:00,94.328,94.335,94.305,94.318,559499997.0
2007-01-24 19:20:00,94.316,94.319,94.291,94.291,361900004.0
2007-01-24 19:21:00,94.294,94.307,94.275,94.302,288900000.0
2007-01-24 19:22:00,94.308,94.331,94.256,94.31,241999998.0
2007-01-24 19:23:00,94.332,94.341,94.301,94.331,1403500004.0
2007-01-24 19:24:00,94.306,94.34,94.289,94.319,653199997.0
2007-01-24 19:25:00,94.315,94.365,94.315,94.355,883599995.0
2007-01-24 19:26:00,94.368,94.406,94.359,94.369,1275700000.0
2007-01-24 19:27:00,94.383,94.406,94.35,94.35,1064399993.0
2007-01-24 19:28:00,94.396,94.409,94.376,94.389,617399998.0
2007-01-24 19:29:00,94.411,94.438,94.363,94.399,687499996.0
2007-01-24 19:30:00,94.396,94.419,94.368,94.385,804699997.0
2007-01-24 19:31:00,94.392,94.426,94.363,94.387,668300001.0
2007-01-24 19:32:00,94.408,94.435,94.408,94.425,664600002.0
2007-01-24 19:33:00,94.405,94.426,94.391,94.413,502500000.0
2007-01-24 19:34:00,94.382,94.408,94.36,94.408,826099997.0
2007-01-24 19:35:00,94.395,94.411,94.325,94.337,768099996.0
2007-01-24 19:36:00,94.401,94.411,94.369,94.391,598899997.0
2007-01-24 19:37:00,94.419,94.424,94.396,94.398,199999997.0
2007-01-24 19:38:00,94.401,94.42,94.39,94.42,947099995.0
2007-01-24 19:39:00,94.415,94.441,94.392,94.41,963199992.0
2007-01-24 19:40:00,94.421,94.452,94.414,94.447,565400003.0
2007-01-24 19:41:00,94.458,94.495,94.437,94.46,941600000.0
2007-01-24 19:42:00,94.463,94.465,94.432,94.435,603399996.0
2007-01-24 19:43:00,94.431,94.452,94.426,94.452,409799998.0
2007-01-24 19:44:00,94.467,94.484,94.453,94.453,396699998.0
2007-01-24 19:45:00,94.447,94.477,94.443,94.473,528200004.0
2007-01-24 19:46:00,94.45,94.477,94.422,94.447,496600002.0
2007-01-24 19:47:00,94.463,94.489,94.443,94.469,226500003.0
2007-01-24 19:48:00,94.475,94.498,94.454,94.498,890899992.0
2007-01-24 19:49:00,94.478,94.497,94.453,94.463,540999998.0
2007-01-24 19:50:00,94.48,94.48,94.432,94.438,487399997.0
2007-01-24 19:51:00,94.478,94.479,94.428,94.458,365100004.0
2007-01-24 19:52:00,94.421,94.483,94.421,94.48,561799997.0
2007-01-24 19:53:00,94.491,94.491,94.422,94.457,731900003.0
2007-01-24 19:54:00,94.482,94.508,94.439,94.439,871100004.0
2007-01-24 19:55:00,94.482,94.512,94.469,94.482,392299998.0
2007-01-24 19:56:00,94.5,94.513,94.48,94.484,295900003.0
2007-01-24 19:57:00,94.527,94.535,94.453,94.486,334800002.0
2007-01-24 19:58:00,94.484,94.521,94.457,94.491,833899997.0
2007-01-24 19:59:00,94.488,94.538,94.484,94.531,690899995.0
2007-01-24 20:00:00,94.497,94.499,94.457,94.457,436000004.0
2007-01-24 20:01:00,94.452,94.471,94.434,94.443,500699992.0
2007-01-24 20:02:00,94.417,94.453,94.411,94.445,607200004.0
2007-01-24 20:03:00,94.421,94.446,94.396,94.438,434699997.0
2007-01-24 20:04:00,94.437,94.466,94.382,94.429,313899996.0
2007-01-24 20:05:00,94.426,94.443,94.402,94.419,534599995.0
2007-01-24 20:06:00,94.415,94.421,94.37,94.417,825700006.0
2007-01-24 20:07:00,94.422,94.459,94.403,94.433,664199991.0
2007-01-24 20:08:00,94.413,94.429,94.381,94.429,371799998.0
2007-01-24 20:09:00,94.43,94.438,94.39,94.41,726699997.0
2007-01-24 20:10:00,94.433,94.436,94.388,94.419,770800000.0
2007-01-24 20:11:00,94.436,94.436,94.401,94.408,829499999.0
2007-01-24 20:12:00,94.409,94.442,94.398,94.425,1456200001.0
2007-01-24 20:13:00,94.421,94.421,94.353,94.358,522799998.0
2007-01-24 20:14:00,94.42,94.422,94.362,94.407,450000002.0
2007-01-24 20:15:00,94.401,94.425,94.376,94.425,619900005.0
2007-01-24 20:16:00,94.44,94.452,94.405,94.429,762999997.0
2007-01-24 20:17:00,94.425,94.452,94.411,94.444,280399999.0
2007-01-24 20:18:00,94.447,94.453,94.423,94.436,191900003.0
2007-01-24 20:19:00,94.439,94.439,94.376,94.395,305400002.0
2007-01-24 20:20:00,94.402,94.428,94.398,94.421,723099996.0
2007-01-24 20:21:00,94.379,94.417,94.368,94.401,700299999.0
2007-01-24 20:22:00,94.406,94.42,94.391,94.413,853400005.0
2007-01-24 20:23:00,94.41,94.418,94.373,94.384,466400000.0
2007-01-24 20:24:00,94.417,94.428,94.362,94.384,321399996.0
2007-01-24 20:25:00,94.395,94.395,94.302,94.36,580700000.0
2007-01-24 20:26:00,94.386,94.403,94.37,94.386,395699998.0
2007-01-24 20:27:00,94.368,94.405,94.346,94.378,334700001.0
2007-01-24 20:28:00,94.379,94.436,94.364,94.403,1184899995.0
2007-01-24 20:29:00,94.386,94.423,94.356,94.402,1300600003.0
2007-01-24 20:30:00,94.374,94.398,94.334,94.394,1408899995.0
2007-01-24 20:31:00,94.393,94.425,94.368,94.402,1060100001.0
2007-01-24 20:32:00,94.408,94.423,94.378,94.416,1098800000.0
2007-01-24 20:33:00,94.37,94.424,94.37,94.424,568200001.0
2007-01-24 20:34:00,94.407,94.422,94.354,94.369,462300000.0
2007-01-24 20:35:00,94.423,94.427,94.373,94.373,446499999.0
2007-01-24 20:36:00,94.41,94.428,94.401,94.415,541699997.0
2007-01-24 20:37:00,94.379,94.438,94.379,94.424,583300001.0
2007-01-24 20:38:00,94.433,94.465,94.397,94.425,980200006.0
2007-01-24 20:39:00,94.429,94.457,94.387,94.387,581099999.0
2007-01-24 20:40:00,94.458,94.458,94.379,94.379,1300199998.0
2007-01-24 20:41:00,94.456,94.456,94.385,94.387,765700003.0
2007-01-24 20:42:00,94.451,94.452,94.417,94.432,869700000.0
2007-01-24 20:43:00,94.387,94.456,94.363,94.372,934099994.0
2007-01-24 20:44:00,94.393,94.421,94.385,94.405,804599997.0
2007-01-24 20:45:00,94.394,94.419,94.35,94.395,529599999.0
2007-01-24 20:46:00,94.392,94.406,94.37,94.39,623299996.0
2007-01-24 20:47:00,94.339,94.386,94.327,94.375,1014500001.0
2007-01-24 20:48:00,94.387,94.404,94.33,94.376,689299995.0
2007-01-24 20:49:00,94.398,94.453,94.388,94.391,445000000.0
2007-01-24 20:50:00,94.359,94.389,94.328,94.366,1019299997.0
2007-01-24 20:51:00,94.357,94.405,94.34,94.381,406600003.0
2007-01-24 20:52:00,94.366,94.366,94.314,94.341,377599998.0
2007-01-24 20:53:00,94.36,94.36,94.303,94.334,1194100008.0
2007-01-24 20:54:00,94.348,94.389,94.334,94.389,458500003.0
2007-01-24 20:55:00,94.358,94.381,94.307,94.348,1339199998.0
2007-01-24 20:56:00,94.33,94.371,94.316,94.371,714099998.0
2007-01-24 20:57:00,94.362,94.404,94.336,94.349,922099995.0
2007-01-24 20:58:00,94.357,94.386,94.337,94.379,1447399993.0
2007-01-24 20:59:00,94.377,94.396,94.361,94.374,1102299998.0
2007-01-24 21:00:00,94.362,94.384,94.308,94.341,1067499998.0
2007-01-24 21:01:00,94.357,94.375,94.32,94.345,989000004.0
2007-01-24 21:02:00,94.365,94.388,94.365,94.384,508999997.0
2007-01-24 21:03:00,94.334,94.368,94.304,94.358,392300002.0
2007-01-24 21:04:00,94.341,94.374,94.307,94.37,314899999.0
2007-01-24 21:05:00,94.315,94.39,94.286,94.333,731099997.0
2007-01-24 21:06:00,94.342,94.342,94.315,94.315,737800000.0
2007-01-24 21:07:00,94.325,94.331,94.28,94.331,676699993.0
2007-01-24 21:08:00,94.315,94.341,94.274,94.283,878199993.0
2007-01-24 21:09:00,94.326,94.355,94.32,94.336,248499999.0
2007-01-24 21:10:00,94.33,94.33,94.285,94.308,711799997.0
2007-01-24 21:11:00,94.321,94.336,94.269,94.283,701899997.0
2007-01-24 21:12:00,94.31,94.33,94.282,94.326,298200001.0
2007-01-24 21:13:00,94.332,94.349,94.288,94.345,442299999.0
2007-01-24 21:14:00,94.367,94.378,94.314,94.314,712699990.0
2007-01-24 21:15:00,94.375,94.387,94.349,94.36,994599997.0
2007-01-24 21:16:00,94.353,94.396,94.329,94.396,801399996.0
2007-01-24 21:17:00,94.394,94.394,94.33,94.359,1061300004.0
2007-01-24 21:18:00,94.387,94.406,94.33,94.39,627100000.0
2007-01-24 21:19:00,94.401,94.428,94.349,94.371,841199995.0
2007-01-24 21:20:00,94.393,94.411,94.332,94.346,1497699994.0
2007-01-24 21:21:00,94.373,94.395,94.331,94.395,965900004.0
2007-01-24 21:22:00,94.408,94.43,94.387,94.394,866999999.0
2007-01-24 21:23:00,94.388,94.42,94.372,94.42,730400003.0
2007-01-24 21:24:00,94.397,94.419,94.354,94.413,891199997.0
2007-01-24 21:25:00,94.405,94.428,94.358,94.402,1238499997.0
2007-01-24 21:26:00,94.423,94.462,94.401,94.431,460300000.0
2007-01-24 21:27:00,94.377,94.448,94.368,94.448,408499999.0
2007-01-24 21:28:00,94.423,94.46,94.399,94.455,398699999.0
2007-01-24 21:29:00,94.435,94.439,94.379,94.387,578099999.0
2007-01-24 21:30:00,94.391,94.454,94.383,94.416,436599996.0
2007-01-24 21:31:00,94.462,94.501,94.435,94.457,280700002.0
2007-01-24 21:32:00,94.466,94.48,94.412,94.427,375499998.0
2007-01-24 21:33:00,94.478,94.478,94.405,94.405,492600001.0
2007-01-24 21:34:00,94.477,94.489,94.434,94.458,211800000.0
2007-01-24 21:35:00,94.454,94.511,94.425,94.462,491000003.0
2007-01-24 21:36:00,94.444,94.469,94.428,94.464,456499996.0
2007-01-24 21:37:00,94.461,94.462,94.43,94.455,590599999.0
2007-01-24 21:38:00,94.433,94.433,94.394,94.396,107199999.0
2007-01-24 21:39:00,94.42,94.43,94.373,94.382,290099999.0
2007-01-24 21:40:00,94.393,94.429,94.357,94.39,517500000.0
2007-01-24 21:41:00,94.411,94.428,94.358,94.358,370499999.0
2007-01-24 21:42:00,94.423,94.43,94.405,94.418,267300002.0
2007-01-24 21:43:00,94.42,94.42,94.336,94.372,322199998.0
2007-01-24 21:44:00,94.407,94.41,94.353,94.377,1130799994.0
2007-01-24 21:45:00,94.357,94.383,94.309,94.371,447000000.0
2007-01-24 21:46:00,94.36,94.377,94.332,94.351,174199997.0
2007-01-24 21:47:00,94.329,94.354,94.303,94.354,388800000.0
2007-01-24 21:48:00,94.357,94.39,94.307,94.375,796899992.0
2007-01-24 21:49:00,94.342,94.373,94.324,94.333,185999999.0
2007-01-24 21:50:00,94.311,94.337,94.291,94.334,221199997.0
2007-01-24 21:51:00,94.319,94.338,94.313,94.333,250299997.0
2007-01-24 21:52:00,94.344,94.357,94.307,94.307,104100000.0
2007-01-24 21:53:00,94.336,94.362,94.317,94.362,501699998.0
2007-01-24 21:54:00,94.327,94.363,94.291,94.363,305400005.0
2007-01-24 21:55:00,94.361,94.394,94.334,94.371,208300000.0
2007-01-24 21:56:00,94.378,94.398,94.361,94.387,256699999.0
2007-01-24 21:57:00,94.398,94.403,94.353,94.353,128100002.0
2007-01-24 21:58:00,94.378,94.393,94.362,94.374,167699999.0
2007-01-24 21:59:00,94.365,94.391,94.34,94.353,460699999.0
2007-01-24 22:00:00,94.346,94.444,94.346,94.354,470699994.0
2007-01-24 22:01:00,94.321,94.355,94.304,94.355,606400001.0
2007-01-24 22:02:00,94.332,94.366,94.322,94.34,819299996.0
2007-01-24 22:03:00,94.354,94.368,94.322,94.322,458799999.0
2007-01-24 22:04:00,94.317,94.347,94.315,94.342,662699997.0
2007-01-24 22:05:00,94.313,94.349,94.301,94.301,140900000.0
2007-01-24 22:06:00,94.366,94.366,94.323,94.334,222499999.0
2007-01-24 22:07:00,94.305,94.325,94.263,94.295,289700001.0
2007-01-24 22:08:00,94.294,94.311,94.291,94.304,205399999.0
2007-01-24 22:09:00,94.286,94.302,94.277,94.297,168499999.0
2007-01-24 22:10:00,94.282,94.321,94.265,94.315,164100002.0
2007-01-24 22:11:00,94.31,94.313,94.29,94.295,368400004.0
2007-01-24 22:12:00,94.319,94.357,94.319,94.344,426899995.0
2007-01-24 22:13:00,94.34,94.353,94.296,94.318,449500003.0
2007-01-24 22:14:00,94.33,94.346,94.292,94.307,333999997.0
2007-01-24 22:15:00,94.299,94.364,94.287,94.345,153199999.0
2007-01-24 22:16:00,94.35,94.37,94.302,94.315,439899997.0
2007-01-24 22:17:00,94.289,94.341,94.289,94.304,166100001.0
2007-01-24 22:18:00,94.36,94.361,94.328,94.329,381300000.0
2007-01-24 22:19:00,94.318,94.349,94.29,94.349,358599996.0
2007-01-24 22:20:00,94.336,94.364,94.289,94.297,186399996.0
2007-01-24 22:21:00,94.353,94.373,94.338,94.354,231099999.0
2007-01-24 22:22:00,94.333,94.355,94.295,94.355,362199998.0
2007-01-24 22:23:00,94.357,94.365,94.336,94.358,499500003.0
2007-01-24 22:24:00,94.324,94.353,94.283,94.353,323899999.0
2007-01-24 22:25:00,94.341,94.365,94.295,94.301,228800000.0
2007-01-24 22:26:00,94.334,94.352,94.324,94.338,150899999.0
2007-01-24 22:27:00,94.335,94.355,94.286,94.331,610000000.0
2007-01-24 22:28:00,94.334,94.369,94.296,94.369,379300006.0
2007-01-24 22:29:00,94.354,94.375,94.34,94.375,197799999.0
2007-01-24 22:30:00,94.358,94.383,94.353,94.383,195300000.0
2007-01-24 22:31:00,94.386,94.397,94.319,94.369,642000007.0
2007-01-24 22:32:00,94.4,94.458,94.388,94.428,325100003.0
2007-01-24 22:33:00,94.469,94.499,94.447,94.481,1037299988.0
2007-01-24 22:34:00,94.465,94.512,94.465,94.502,642399994.0
2007-01-24 22:35:00,94.461,94.486,94.41,94.442,304299998.0
2007-01-24 22:36:00,94.419,94.45,94.416,94.428,274399999.0
2007-01-24 22:37:00,94.431,94.433,94.406,94.406,208499998.0
2007-01-24 22:38:00,94.424,94.424,94.359,94.385,189299999.0
2007-01-24 22:39:00,94.4,94.439,94.362,94.377,305400001.0
2007-01-24 22:40:00,94.45,94.481,94.413,94.455,228100001.0
2007-01-24 22:41:00,94.467,94.506,94.43,94.506,277300005.0
2007-01-24 22:42:00,94.47,94.518,94.468,94.491,292900003.0
2007-01-24 22:43:00,94.517,94.517,94.461,94.474,413600005.0
2007-01-24 22:44:00,94.487,94.534,94.482,94.532,327399999.0
2007-01-24 22:45:00,94.509,94.546,94.499,94.527,621000000.0
2007-01-24 22:46:00,94.523,94.537,94.482,94.482,246399999.0
2007-01-24 22:47:00,94.509,94.533,94.501,94.533,223400000.0
2007-01-24 22:48:00,94.53,94.55,94.518,94.544,344000004.0
2007-01-24 22:49:00,94.534,94.558,94.502,94.531,253800002.0
2007-01-24 22:50:00,94.559,94.559,94.483,94.487,222900000.0
2007-01-24 22:51:00,94.56,94.565,94.519,94.531,326899999.0
2007-01-24 22:52:00,94.548,94.563,94.521,94.543,229500000.0
2007-01-24 22:53:00,94.552,94.552,94.491,94.514,608599998.0
2007-01-24 22:54:00,94.548,94.557,94.525,94.533,312500004.0
2007-01-24 22:55:00,94.524,94.552,94.477,94.54,351699997.0
2007-01-24 22:56:00,94.537,94.537,94.476,94.485,198499997.0
2007-01-24 22:57:00,94.531,94.557,94.501,94.557,417400005.0
2007-01-24 22:58:00,94.576,94.588,94.533,94.563,156799998.0
2007-01-24 22:59:00,94.573,94.594,94.501,94.506,594699992.0
2007-01-24 23:00:00,94.595,94.632,94.595,94.618,237199999.0
2007-01-24 23:01:00,94.601,94.645,94.561,94.645,132800002.0
2007-01-24 23:02:00,94.652,94.659,94.627,94.631,138100002.0
2007-01-24 23:03:00,94.636,94.636,94.594,94.594,198100000.0
2007-01-24 23:04:00,94.583,94.607,94.538,94.564,206100001.0
2007-01-24 23:05:00,94.562,94.584,94.546,94.546,171000001.0
2007-01-24 23:06:00,94.517,94.555,94.517,94.527,187100000.0
2007-01-24 23:07:00,94.566,94.596,94.538,94.573,148100001.0
2007-01-24 23:08:00,94.595,94.604,94.577,94.589,79900000.0
2007-01-24 23:09:00,94.602,94.603,94.557,94.557,133800003.0
2007-01-24 23:10:00,94.565,94.589,94.534,94.581,293299996.0
2007-01-24 23:11:00,94.597,94.597,94.533,94.544,145399998.0
2007-01-24 23:12:00,94.565,94.579,94.527,94.573,243999998.0
2007-01-24 23:13:00,94.537,94.559,94.531,94.559,202799999.0
2007-01-24 23:14:00,94.535,94.568,94.516,94.564,220699997.0
2007-01-24 23:15:00,94.571,94.613,94.571,94.608,148600000.0
2007-01-24 23:16:00,94.618,94.663,94.616,94.663,157200002.0
2007-01-24 23:17:00,94.656,94.675,94.641,94.672,173299999.0
2007-01-24 23:18:00,94.665,94.665,94.601,94.634,309200001.0
2007-01-24 23:19:00,94.594,94.654,94.571,94.654,279499999.0
2007-01-24 23:20:00,94.659,94.659,94.599,94.6,266700002.0
2007-01-24 23:21:00,94.661,94.661,94.615,94.635,133800002.0
2007-01-24 23:22:00,94.637,94.639,94.608,94.612,199899999.0
2007-01-24 23:23:00,94.667,94.673,94.597,94.597,293599999.0
2007-01-24 23:24:00,94.63,94.644,94.601,94.631,111699998.0
2007-01-24 23:25:00,94.652,94.663,94.615,94.635,191799999.0
2007-01-24 23:26:00,94.661,94.676,94.629,94.631,199000002.0
2007-01-24 23:27:00,94.636,94.663,94.617,94.663,255500002.0
2007-01-24 23:28:00,94.626,94.653,94.616,94.653,105400000.0
2007-01-24 23:29:00,94.626,94.655,94.603,94.655,169800000.0
2007-01-24 23:30:00,94.635,94.653,94.623,94.646,157300002.0
2007-01-24 23:31:00,94.641,94.661,94.628,94.656,208299998.0
2007-01-24 23:32:00,94.632,94.656,94.608,94.655,153300001.0
2007-01-24 23:33:00,94.619,94.64,94.583,94.633,142500001.0
2007-01-24 23:34:00,94.605,94.625,94.571,94.606,247400001.0
2007-01-24 23:35:00,94.588,94.608,94.575,94.589,244799999.0
2007-01-24 23:36:00,94.619,94.619,94.541,94.541,197199998.0
2007-01-24 23:37:00,94.55,94.574,94.493,94.519,109399998.0
2007-01-24 23:38:00,94.553,94.583,94.552,94.571,197399998.0
2007-01-24 23:39:00,94.563,94.588,94.506,94.561,171200001.0
2007-01-24 23:40:00,94.573,94.597,94.555,94.582,241400000.0
2007-01-24 23:41:00,94.578,94.585,94.556,94.557,254800003.0
2007-01-24 23:42:00,94.574,94.602,94.574,94.589,222800001.0
2007-01-24 23:43:00,94.58,94.594,94.552,94.559,153300000.0
2007-01-24 23:44:00,94.573,94.578,94.544,94.577,170999998.0
2007-01-24 23:45:00,94.551,94.573,94.538,94.56,237800001.0
2007-01-24 23:46:00,94.564,94.571,94.509,94.518,187499997.0
2007-01-24 23:47:00,94.566,94.573,94.548,94.548,92500001.0
2007-01-24 23:48:00,94.563,94.59,94.563,94.571,153299998.0
2007-01-24 23:49:00,94.553,94.589,94.531,94.568,158500003.0
2007-01-24 23:50:00,94.543,94.584,94.535,94.56,215899996.0
2007-01-24 23:51:00,94.523,94.575,94.506,94.548,307500004.0
2007-01-24 23:52:00,94.579,94.592,94.557,94.578,152299998.0
2007-01-24 23:53:00,94.54,94.573,94.514,94.573,203399996.0
2007-01-24 23:54:00,94.578,94.579,94.549,94.568,230700001.0
2007-01-24 23:55:00,94.589,94.594,94.554,94.554,268500002.0
2007-01-24 23:56:00,94.555,94.63,94.554,94.63,209400001.0
2007-01-24 23:57:00,94.579,94.603,94.55,94.553,98199999.0
2007-01-24 23:58:00,94.604,94.62,94.603,94.62,225700001.0
2007-01-24 23:59:00,94.587,94.609,94.564,94.609,260599999.0
2007-01-25 00:00:00,94.607,94.626,94.579,94.603,225099998.0
2007-01-25 00:01:00,94.602,94.602,94.562,94.584,266299997.0
2007-01-25 00:02:00,94.589,94.589,94.548,94.552,224400004.0
2007-01-25 00:03:00,94.564,94.583,94.54,94.57,266899998.0
2007-01-25 00:04:00,94.608,94.633,94.598,94.614,148699998.0
2007-01-25 00:05:00,94.585,94.625,94.584,94.61,174600001.0
2007-01-25 00:06:00,94.604,94.639,94.603,94.635,112200000.0
2007-01-25 00:07:00,94.617,94.648,94.608,94.648,165599998.0
2007-01-25 00:08:00,94.607,94.633,94.603,94.63,211499999.0
2007-01-25 00:09:00,94.632,94.635,94.599,94.62,203000000.0
2007-01-25 00:10:00,94.614,94.641,94.603,94.641,225499999.0
2007-01-25 00:11:00,94.62,94.631,94.583,94.583,250199998.0
2007-01-25 00:12:00,94.609,94.609,94.582,94.582,95099999.0
2007-01-25 00:13:00,94.576,94.596,94.558,94.566,297899999.0
2007-01-25 00:14:00,94.579,94.622,94.572,94.612,246299997.0
2007-01-25 00:15:00,94.62,94.63,94.596,94.596,358000002.0
2007-01-25 00:16:00,94.62,94.635,94.603,94.628,194699997.0
2007-01-25 00:17:00,94.62,94.635,94.603,94.618,236300002.0
2007-01-25 00:18:00,94.604,94.622,94.591,94.606,229400003.0
2007-01-25 00:19:00,94.621,94.639,94.601,94.627,260500001.0
2007-01-25 00:20:00,94.612,94.645,94.609,94.644,246699997.0
2007-01-25 00:21:00,94.617,94.644,94.607,94.641,158699999.0
2007-01-25 00:22:00,94.626,94.638,94.589,94.619,203800001.0
2007-01-25 00:23:00,94.625,94.644,94.596,94.599,282999999.0
2007-01-25 00:24:00,94.625,94.636,94.585,94.585,240499999.0
2007-01-25 00:25:00,94.597,94.624,94.574,94.592,113099999.0
2007-01-25 00:26:00,94.614,94.637,94.601,94.637,280899997.0
2007-01-25 00:27:00,94.631,94.652,94.615,94.644,294299998.0
2007-01-25 00:28:00,94.589,94.632,94.586,94.632,185600000.0
2007-01-25 00:29:00,94.625,94.643,94.587,94.623,132000000.0
2007-01-25 00:30:00,94.644,94.663,94.59,94.59,214300000.0
2007-01-25 00:31:00,94.619,94.649,94.611,94.619,208599995.0
2007-01-25 00:32:00,94.647,94.647,94.597,94.617,154100000.0
2007-01-25 00:33:00,94.568,94.643,94.563,94.633,185700003.0
2007-01-25 00:34:00,94.591,94.635,94.576,94.614,120199999.0
2007-01-25 00:35:00,94.63,94.63,94.598,94.612,183700001.0
2007-01-25 00:36:00,94.587,94.593,94.545,94.578,322400000.0
2007-01-25 00:37:00,94.578,94.594,94.544,94.572,215200001.0
2007-01-25 00:38:00,94.56,94.593,94.53,94.53,234200001.0
2007-01-25 00:39:00,94.595,94.595,94.54,94.56,168500000.0
2007-01-25 00:40:00,94.56,94.615,94.555,94.608,148799999.0
2007-01-25 00:41:00,94.6,94.609,94.56,94.59,177399997.0
2007-01-25 00:42:00,94.563,94.618,94.563,94.597,225199997.0
2007-01-25 00:43:00,94.607,94.619,94.582,94.595,196700002.0
2007-01-25 00:44:00,94.582,94.612,94.582,94.599,221100001.0
2007-01-25 00:45:00,94.598,94.6,94.57,94.589,249899993.0
2007-01-25 00:46:00,94.559,94.598,94.553,94.573,277400002.0
2007-01-25 00:47:00,94.573,94.573,94.522,94.522,92099999.0
2007-01-25 00:48:00,94.589,94.598,94.547,94.571,196100004.0
2007-01-25 00:49:00,94.591,94.625,94.585,94.625,224699998.0
2007-01-25 00:50:00,94.629,94.629,94.589,94.599,181699999.0
2007-01-25 00:51:00,94.605,94.612,94.577,94.605,356499999.0
2007-01-25 00:52:00,94.613,94.635,94.593,94.614,120800001.0
2007-01-25 00:53:00,94.627,94.634,94.611,94.617,184200002.0
2007-01-25 00:54:00,94.613,94.613,94.571,94.581,192100004.0
2007-01-25 00:55:00,94.563,94.624,94.555,94.598,205299999.0
2007-01-25 00:56:00,94.571,94.614,94.571,94.606,204399999.0
2007-01-25 00:57:00,94.576,94.598,94.562,94.598,177500000.0
2007-01-25 00:58:00,94.615,94.622,94.6,94.6,62400000.0
2007-01-25 00:59:00,94.583,94.602,94.56,94.585,192799998.0
2007-01-25 01:00:00,94.596,94.608,94.567,94.567,240799999.0
2007-01-25 01:01:00,94.576,94.617,94.571,94.617,252400000.0
2007-01-25 01:02:00,94.576,94.596,94.557,94.566,185100001.0
2007-01-25 01:03:00,94.611,94.614,94.585,94.606,178900000.0
2007-01-25 01:04:00,94.608,94.633,94.607,94.626,201500000.0
2007-01-25 01:05:00,94.616,94.622,94.588,94.622,116800000.0
2007-01-25 01:06:00,94.613,94.632,94.571,94.619,229500002.0
2007-01-25 01:07:00,94.596,94.615,94.584,94.615,111499999.0
2007-01-25 01:08:00,94.627,94.627,94.559,94.589,268100000.0
2007-01-25 01:09:00,94.608,94.629,94.56,94.628,238000001.0
2007-01-25 01:10:00,94.62,94.62,94.58,94.596,166099999.0
2007-01-25 01:11:00,94.594,94.612,94.587,94.598,238900002.0
2007-01-25 01:12:00,94.593,94.593,94.557,94.576,166099999.0
2007-01-25 01:13:00,94.551,94.578,94.535,94.564,195099999.0
2007-01-25 01:14:00,94.574,94.58,94.509,94.547,160199998.0
2007-01-25 01:15:00,94.547,94.582,94.547,94.574,83999999.0
2007-01-25 01:16:00,94.575,94.583,94.557,94.557,139100001.0
2007-01-25 01:17:00,94.547,94.567,94.518,94.55,253799998.0
2007-01-25 01:18:00,94.536,94.572,94.525,94.544,176500003.0
2007-01-25 01:19:00,94.519,94.536,94.488,94.531,169299999.0
2007-01-25 01:20:00,94.527,94.54,94.512,94.52,131400001.0
2007-01-25 01:21:00,94.541,94.541,94.494,94.515,184299998.0
2007-01-25 01:22:00,94.501,94.524,94.465,94.513,186499998.0
2007-01-25 01:23:00,94.511,94.511,94.464,94.464,179299998.0
2007-01-25 01:24:00,94.474,94.5,94.465,94.474,130800001.0
2007-01-25 01:25:00,94.486,94.498,94.467,94.467,275900000.0
2007-01-25 01:26:00,94.465,94.465,94.398,94.441,178099997.0
2007-01-25 01:27:00,94.465,94.476,94.448,94.456,175300002.0
2007-01-25 01:28:00,94.475,94.505,94.47,94.492,105700000.0
2007-01-25 01:29:00,94.478,94.507,94.458,94.503,307299997.0
2007-01-25 01:30:00,94.473,94.492,94.454,94.49,112800001.0
2007-01-25 01:31:00,94.485,94.508,94.474,94.498,304600002.0
2007-01-25 01:32:00,94.475,94.488,94.438,94.438,313499998.0
2007-01-25 01:33:00,94.466,94.49,94.433,94.473,202799999.0
2007-01-25 01:34:00,94.477,94.5,94.454,94.476,173599997.0
2007-01-25 01:35:00,94.519,94.519,94.475,94.483,181900000.0
2007-01-25 01:36:00,94.517,94.53,94.491,94.519,176399999.0
2007-01-25 01:37:00,94.524,94.556,94.524,94.556,295400003.0
2007-01-25 01:38:00,94.537,94.551,94.489,94.526,216099999.0
2007-01-25 01:39:00,94.522,94.545,94.508,94.532,157300001.0
2007-01-25 01:40:00,94.52,94.546,94.473,94.473,376299997.0
2007-01-25 01:41:00,94.502,94.52,94.487,94.513,211300003.0
2007-01-25 01:42:00,94.487,94.507,94.466,94.477,229600002.0
2007-01-25 01:43:00,94.515,94.535,94.514,94.518,222899998.0
2007-01-25 01:44:00,94.493,94.528,94.476,94.493,178300001.0
2007-01-25 01:45:00,94.493,94.533,94.493,94.528,132199998.0
2007-01-25 01:46:00,94.522,94.541,94.485,94.518,225600000.0
2007-01-25 01:47:00,94.495,94.519,94.484,94.501,151100000.0
2007-01-25 01:48:00,94.517,94.557,94.517,94.554,181100000.0
2007-01-25 01:49:00,94.549,94.549,94.514,94.514,236400001.0
2007-01-25 01:50:00,94.489,94.508,94.476,94.492,176500004.0
2007-01-25 01:51:00,94.49,94.512,94.478,94.508,198699996.0
2007-01-25 01:52:00,94.512,94.519,94.452,94.452,241399997.0
2007-01-25 01:53:00,94.426,94.448,94.399,94.436,239899998.0
2007-01-25 01:54:00,94.422,94.422,94.37,94.381,157999999.0
2007-01-25 01:55:00,94.381,94.401,94.369,94.384,78500001.0
2007-01-25 01:56:00,94.382,94.387,94.34,94.34,138000002.0
2007-01-25 01:57:00,94.339,94.367,94.321,94.367,192199997.0
2007-01-25 01:58:00,94.365,94.368,94.341,94.347,193700000.0
2007-01-25 01:59:00,94.345,94.345,94.275,94.287,283600001.0
2007-01-25 02:00:00,94.302,94.325,94.29,94.301,323099999.0
2007-01-25 02:01:00,94.287,94.287,94.2,94.202,237000000.0
2007-01-25 02:02:00,94.206,94.265,94.19,94.233,153699998.0
2007-01-25 02:03:00,94.272,94.309,94.261,94.287,202799997.0
2007-01-25 02:04:00,94.274,94.297,94.237,94.251,242399998.0
2007-01-25 02:05:00,94.253,94.253,94.225,94.226,191899998.0
2007-01-25 02:06:00,94.239,94.248,94.217,94.217,154399999.0
2007-01-25 02:07:00,94.247,94.251,94.223,94.223,299700000.0
2007-01-25 02:08:00,94.224,94.249,94.179,94.184,203999999.0
2007-01-25 02:09:00,94.185,94.196,94.169,94.183,165800002.0
2007-01-25 02:10:00,94.192,94.21,94.152,94.152,221000001.0
2007-01-25 02:11:00,94.203,94.216,94.153,94.193,229300000.0
2007-01-25 02:12:00,94.223,94.233,94.202,94.216,248500002.0
2007-01-25 02:13:00,94.233,94.251,94.223,94.231,191900002.0
2007-01-25 02:14:00,94.255,94.279,94.252,94.264,196800000.0
2007-01-25 02:15:00,94.277,94.282,94.227,94.262,301299998.0
2007-01-25 02:16:00,94.249,94.274,94.242,94.262,149399999.0
2007-01-25 02:17:00,94.251,94.277,94.251,94.264,373899997.0
2007-01-25 02:18:00,94.246,94.27,94.216,94.261,178600000.0
2007-01-25 02:19:00,94.252,94.272,94.235,94.235,217499998.0
2007-01-25 02:20:00,94.235,94.25,94.209,94.21,189600001.0
2007-01-25 02:21:00,94.234,94.252,94.218,94.221,149699998.0
2007-01-25 02:22:00,94.23,94.239,94.193,94.193,143999998.0
2007-01-25 02:23:00,94.191,94.191,94.161,94.168,211999999.0
2007-01-25 02:24:00,94.179,94.186,94.152,94.18,206099999.0
2007-01-25 02:25:00,94.149,94.185,94.149,94.182,181599997.0
2007-01-25 02:26:00,94.186,94.198,94.16,94.16,155900001.0
2007-01-25 02:27:00,94.136,94.194,94.122,94.17,276300003.0
2007-01-25 02:28:00,94.201,94.205,94.176,94.197,260299997.0
2007-01-25 02:29:00,94.182,94.198,94.131,94.198,286000002.0
2007-01-25 02:30:00,94.194,94.206,94.162,94.19,132299998.0
2007-01-25 02:31:00,94.194,94.213,94.179,94.194,226499998.0
2007-01-25 02:32:00,94.185,94.207,94.157,94.176,153200000.0
2007-01-25 02:33:00,94.201,94.224,94.19,94.21,189500001.0
2007-01-25 02:34:00,94.223,94.259,94.199,94.253,223999996.0
2007-01-25 02:35:00,94.208,94.258,94.205,94.223,155300000.0
2007-01-25 02:36:00,94.247,94.258,94.228,94.243,213199999.0
2007-01-25 02:37:00,94.25,94.25,94.218,94.218,135299999.0
2007-01-25 02:38:00,94.25,94.26,94.231,94.234,225799994.0
2007-01-25 02:39:00,94.255,94.268,94.219,94.219,205000001.0
2007-01-25 02:40:00,94.26,94.261,94.239,94.241,142200001.0
2007-01-25 02:41:00,94.233,94.233,94.188,94.212,90700000.0
2007-01-25 02:42:00,94.223,94.223,94.183,94.183,182399999.0
2007-01-25 02:43:00,94.22,94.225,94.187,94.203,208299999.0
2007-01-25 02:44:00,94.219,94.232,94.194,94.206,225200002.0
2007-01-25 02:45:00,94.214,94.24,94.2,94.21,150900000.0
2007-01-25 02:46:00,94.203,94.232,94.161,94.203,138100001.0
2007-01-25 02:47:00,94.214,94.243,94.171,94.243,287900000.0
2007-01-25 02:48:00,94.233,94.241,94.205,94.21,197699999.0
2007-01-25 02:49:00,94.24,94.263,94.197,94.205,143399999.0
2007-01-25 02:50:00,94.251,94.309,94.235,94.291,240799999.0
2007-01-25 02:51:00,94.28,94.303,94.26,94.277,112999999.0
2007-01-25 02:52:00,94.24,94.287,94.22,94.22,199500001.0
2007-01-25 02:53:00,94.273,94.307,94.264,94.297,283599998.0
2007-01-25 02:54:00,94.283,94.283,94.206,94.206,160400001.0
2007-01-25 02:55:00,94.21,94.211,94.182,94.193,171400001.0
2007-01-25 02:56:00,94.216,94.238,94.196,94.215,267000003.0
2007-01-25 02:57:00,94.231,94.246,94.217,94.235,256200003.0
2007-01-25 02:58:00,94.212,94.232,94.192,94.218,184999999.0
2007-01-25 02:59:00,94.237,94.243,94.181,94.224,311199997.0
2007-01-25 03:00:00,94.229,94.237,94.193,94.225,224400001.0
2007-01-25 03:01:00,94.233,94.242,94.203,94.203,168800000.0
2007-01-25 03:02:00,94.222,94.244,94.216,94.239,136599998.0
2007-01-25 03:03:00,94.231,94.251,94.213,94.241,253199997.0
2007-01-25 03:04:00,94.226,94.235,94.197,94.214,215700001.0
2007-01-25 03:05:00,94.221,94.242,94.216,94.216,168099999.0
2007-01-25 03:06:00,94.214,94.225,94.173,94.225,285600006.0
2007-01-25 03:07:00,94.231,94.231,94.161,94.168,125200001.0
2007-01-25 03:08:00,94.214,94.223,94.193,94.209,164200000.0
2007-01-25 03:09:00,94.205,94.21,94.162,94.192,231999997.0
2007-01-25 03:10:00,94.221,94.244,94.219,94.236,290999997.0
2007-01-25 03:11:00,94.191,94.218,94.178,94.218,177099999.0
2007-01-25 03:12:00,94.227,94.227,94.184,94.19,195899997.0
2007-01-25 03:13:00,94.199,94.22,94.182,94.22,144200002.0
2007-01-25 03:14:00,94.211,94.222,94.198,94.201,217599996.0
2007-01-25 03:15:00,94.222,94.233,94.21,94.22,153000003.0
2007-01-25 03:16:00,94.215,94.215,94.164,94.191,163100001.0
2007-01-25 03:17:00,94.207,94.207,94.155,94.155,215799999.0
2007-01-25 03:18:00,94.189,94.189,94.148,94.17,239600000.0
2007-01-25 03:19:00,94.18,94.18,94.14,94.154,163599998.0
2007-01-25 03:20:00,94.165,94.176,94.137,94.145,271800003.0
2007-01-25 03:21:00,94.162,94.19,94.141,94.181,118000001.0
2007-01-25 03:22:00,94.165,94.195,94.151,94.187,178799998.0
2007-01-25 03:23:00,94.158,94.187,94.144,94.187,137299999.0
2007-01-25 03:24:00,94.191,94.208,94.174,94.181,190599996.0
2007-01-25 03:25:00,94.208,94.208,94.171,94.171,187399999.0
2007-01-25 03:26:00,94.186,94.22,94.162,94.183,262699999.0
2007-01-25 03:27:00,94.198,94.213,94.15,94.151,292500001.0
2007-01-25 03:28:00,94.189,94.2,94.157,94.176,149899999.0
2007-01-25 03:29:00,94.207,94.229,94.196,94.226,245499999.0
2007-01-25 03:30:00,94.205,94.224,94.182,94.201,227599996.0
2007-01-25 03:31:00,94.227,94.255,94.216,94.233,202199999.0
2007-01-25 03:32:00,94.252,94.252,94.216,94.226,176299999.0
2007-01-25 03:33:00,94.219,94.242,94.174,94.182,298299995.0
2007-01-25 03:34:00,94.198,94.247,94.196,94.247,106400001.0
2007-01-25 03:35:00,94.23,94.258,94.199,94.256,207199995.0
2007-01-25 03:36:00,94.235,94.258,94.204,94.236,160399999.0
2007-01-25 03:37:00,94.235,94.251,94.19,94.234,305599999.0
2007-01-25 03:38:00,94.227,94.25,94.197,94.25,275400001.0
2007-01-25 03:39:00,94.222,94.243,94.208,94.219,216299998.0
2007-01-25 03:40:00,94.247,94.269,94.236,94.265,229899999.0
2007-01-25 03:41:00,94.246,94.277,94.245,94.258,306499997.0
2007-01-25 03:42:00,94.235,94.235,94.197,94.2,67100000.0
2007-01-25 03:43:00,94.243,94.253,94.197,94.197,225500002.0
2007-01-25 03:44:00,94.252,94.252,94.216,94.22,306800002.0
2007-01-25 03:45:00,94.222,94.237,94.192,94.202,160400000.0
2007-01-25 03:46:00,94.184,94.214,94.174,94.187,242099998.0
2007-01-25 03:47:00,94.181,94.199,94.173,94.181,178300000.0
2007-01-25 03:48:00,94.198,94.203,94.167,94.167,94600000.0
2007-01-25 03:49:00,94.132,94.19,94.128,94.19,168399999.0
2007-01-25 03:50:00,94.146,94.188,94.146,94.188,102900000.0
2007-01-25 03:51:00,94.161,94.161,94.12,94.14,226699999.0
2007-01-25 03:52:00,94.14,94.161,94.12,94.142,83100000.0
2007-01-25 03:53:00,94.127,94.149,94.098,94.117,155200000.0
2007-01-25 03:54:00,94.11,94.161,94.11,94.158,192400001.0
2007-01-25 03:55:00,94.123,94.144,94.111,94.129,116300002.0
2007-01-25 03:56:00,94.117,94.153,94.117,94.145,293200003.0
2007-01-25 03:57:00,94.113,94.133,94.104,94.124,142199999.0
2007-01-25 03:58:00,94.099,94.107,94.073,94.085,211299998.0
2007-01-25 03:59:00,94.046,94.092,94.046,94.092,145499999.0
2007-01-25 04:00:00,94.093,94.102,94.058,94.077,269199998.0
2007-01-25 04:01:00,94.076,94.09,94.065,94.088,175299999.0
2007-01-25 04:02:00,94.084,94.09,94.067,94.069,246400000.0
2007-01-25 04:03:00,94.081,94.096,94.047,94.063,180299996.0
2007-01-25 04:04:00,94.073,94.073,94.028,94.048,207899999.0
2007-01-25 04:05:00,94.062,94.063,94.011,94.024,185100000.0
2007-01-25 04:06:00,94.012,94.037,93.983,94.0,177200000.0
2007-01-25 04:07:00,94.009,94.029,93.996,94.013,204400000.0
2007-01-25 04:08:00,94.014,94.021,93.974,93.974,184800002.0
2007-01-25 04:09:00,93.979,93.999,93.955,93.976,138000000.0
2007-01-25 04:10:00,94.013,94.018,93.98,93.998,144899999.0
2007-01-25 04:11:00,94.025,94.066,94.019,94.041,179200001.0
2007-01-25 04:12:00,94.067,94.089,94.059,94.068,148299999.0
2007-01-25 04:13:00,94.034,94.056,94.018,94.037,264799995.0
2007-01-25 04:14:00,94.024,94.04,94.018,94.018,120399998.0
2007-01-25 04:15:00,94.002,94.027,93.99,94.027,202199997.0
2007-01-25 04:16:00,94.028,94.054,94.027,94.05,298700003.0
2007-01-25 04:17:00,94.028,94.061,94.024,94.061,213700001.0
2007-01-25 04:18:00,94.064,94.078,94.047,94.07,155500001.0
2007-01-25 04:19:00,94.048,94.069,94.044,94.064,241899998.0
2007-01-25 04:20:00,94.057,94.06,94.031,94.031,345399998.0
2007-01-25 04:21:00,94.046,94.046,94.025,94.025,26400000.0
2007-01-25 04:22:00,94.029,94.044,93.99,94.01,269399997.0
2007-01-25 04:23:00,93.998,94.026,93.985,93.988,199699998.0
2007-01-25 04:24:00,93.967,94.001,93.967,93.998,156600002.0
2007-01-25 04:25:00,93.98,93.985,93.956,93.971,113500001.0
2007-01-25 04:26:00,93.983,93.994,93.964,93.974,190200000.0
2007-01-25 04:27:00,93.982,93.982,93.953,93.974,153299998.0
2007-01-25 04:28:00,93.947,93.961,93.912,93.914,104600001.0
2007-01-25 04:29:00,93.966,93.966,93.91,93.922,239399998.0
2007-01-25 04:30:00,93.94,93.944,93.904,93.907,174600000.0
2007-01-25 04:31:00,93.941,93.956,93.925,93.937,271600000.0
2007-01-25 04:32:00,93.926,93.945,93.912,93.941,181999997.0
2007-01-25 04:33:00,93.943,93.943,93.861,93.904,167499999.0
2007-01-25 04:34:00,93.913,93.953,93.906,93.935,261300003.0
2007-01-25 04:35:00,93.942,93.942,93.89,93.928,241400000.0
2007-01-25 04:36:00,93.915,93.915,93.888,93.893,130000002.0
2007-01-25 04:37:00,93.888,93.933,93.888,93.928,173199997.0
2007-01-25 04:38:00,93.947,93.962,93.938,93.961,225199996.0
2007-01-25 04:39:00,93.959,93.991,93.959,93.975,214999998.0
2007-01-25 04:40:00,93.963,93.991,93.963,93.99,210999996.0
2007-01-25 04:41:00,93.976,93.976,93.925,93.926,215699996.0
2007-01-25 04:42:00,93.95,93.968,93.938,93.938,224599999.0
2007-01-25 04:43:00,93.921,93.944,93.914,93.939,248599998.0
2007-01-25 04:44:00,93.925,93.941,93.898,93.928,184200000.0
2007-01-25 04:45:00,93.932,93.941,93.906,93.909,187999997.0
2007-01-25 04:46:00,93.92,93.92,93.85,93.86,125599998.0
2007-01-25 04:47:00,93.834,93.858,93.825,93.845,193500001.0
2007-01-25 04:48:00,93.833,93.849,93.819,93.844,177699998.0
2007-01-25 04:49:00,93.827,93.846,93.811,93.845,119200002.0
2007-01-25 04:50:00,93.821,93.861,93.804,93.835,164899999.0
2007-01-25 04:51:00,93.847,93.871,93.834,93.845,242600001.0
2007-01-25 04:52:00,93.878,93.878,93.821,93.843,193999999.0
2007-01-25 04:53:00,93.869,93.902,93.864,93.883,285799995.0
2007-01-25 04:54:00,93.88,93.887,93.851,93.867,305999999.0
2007-01-25 04:55:00,93.823,93.848,93.779,93.795,228299999.0
2007-01-25 04:56:00,93.835,93.845,93.792,93.797,216499999.0
2007-01-25 04:57:00,93.852,93.852,93.817,93.817,98699999.0
2007-01-25 04:58:00,93.794,93.812,93.763,93.783,182700000.0
2007-01-25 04:59:00,93.819,93.838,93.809,93.835,167999998.0
2007-01-25 05:00:00,93.813,93.831,93.778,93.812,189199998.0
2007-01-25 05:01:00,93.822,93.839,93.805,93.805,214600000.0
2007-01-25 05:02:00,93.803,93.845,93.791,93.845,182599999.0
2007-01-25 05:03:00,93.827,93.862,93.827,93.848,177799997.0
2007-01-25 05:04:00,93.851,93.867,93.845,93.865,217499996.0
2007-01-25 05:05:00,93.866,93.888,93.822,93.863,105699997.0
2007-01-25 05:06:00,93.879,93.893,93.857,93.857,303299997.0
2007-01-25 05:07:00,93.865,93.89,93.854,93.872,189700003.0
2007-01-25 05:08:00,93.86,93.893,93.842,93.852,187199999.0
2007-01-25 05:09:00,93.858,93.915,93.839,93.9,177400003.0
2007-01-25 05:10:00,93.92,93.932,93.896,93.915,111700000.0
2007-01-25 05:11:00,93.926,93.974,93.926,93.957,180799998.0
2007-01-25 05:12:00,93.938,93.98,93.926,93.951,189999995.0
2007-01-25 05:13:00,93.971,93.992,93.954,93.98,90600000.0
2007-01-25 05:14:00,93.969,93.99,93.957,93.979,167900000.0
2007-01-25 05:15:00,93.962,93.976,93.935,93.956,187200003.0
2007-01-25 05:16:00,93.921,93.952,93.919,93.925,203599997.0
2007-01-25 05:17:00,93.911,93.927,93.893,93.911,255399999.0
2007-01-25 05:18:00,93.893,93.898,93.859,93.881,250199994.0
2007-01-25 05:19:00,93.868,93.904,93.86,93.904,137799997.0
2007-01-25 05:20:00,93.892,93.895,93.835,93.835,188800004.0
2007-01-25 05:21:00,93.82,93.846,93.807,93.811,226800001.0
2007-01-25 05:22:00,93.803,93.803,93.759,93.777,268499998.0
2007-01-25 05:23:00,93.783,93.824,93.774,93.79,145000000.0
2007-01-25 05:24:00,93.83,93.838,93.813,93.821,168999996.0
2007-01-25 05:25:00,93.825,93.846,93.808,93.831,140200002.0
2007-01-25 05:26:00,93.834,93.834,93.8,93.801,215299999.0
2007-01-25 05:27:00,93.819,93.85,93.802,93.833,129500000.0
2007-01-25 05:28:00,93.852,93.859,93.817,93.841,262899998.0
2007-01-25 05:29:00,93.85,93.89,93.844,93.89,258699996.0
2007-01-25 05:30:00,93.871,93.887,93.852,93.868,219099998.0
2007-01-25 05:31:00,93.869,93.891,93.852,93.871,179099999.0
2007-01-25 05:32:00,93.874,93.886,93.832,93.839,155100001.0
2007-01-25 05:33:00,93.864,93.896,93.845,93.881,197000001.0
2007-01-25 05:34:00,93.883,93.931,93.875,93.931,230599999.0
2007-01-25 05:35:00,93.925,93.928,93.894,93.908,173500000.0
2007-01-25 05:36:00,93.905,93.906,93.877,93.88,142200000.0
2007-01-25 05:37:00,93.887,93.92,93.886,93.92,219100001.0
2007-01-25 05:38:00,93.923,93.923,93.885,93.898,245600000.0
2007-01-25 05:39:00,93.901,93.916,93.885,93.888,159300000.0
2007-01-25 05:40:00,93.898,93.93,93.879,93.894,131100000.0
2007-01-25 05:41:00,93.936,93.936,93.886,93.912,268800003.0
2007-01-25 05:42:00,93.914,93.932,93.872,93.887,109500001.0
2007-01-25 05:43:00,93.895,93.934,93.895,93.924,181899998.0
2007-01-25 05:44:00,93.889,93.932,93.868,93.932,178200004.0
2007-01-25 05:45:00,93.95,93.953,93.906,93.924,123500002.0
2007-01-25 05:46:00,93.938,93.959,93.917,93.946,164900001.0
2007-01-25 05:47:00,93.92,93.95,93.909,93.922,152899998.0
2007-01-25 05:48:00,93.946,93.946,93.905,93.916,134300001.0
2007-01-25 05:49:00,93.928,93.952,93.873,93.883,277400000.0
2007-01-25 05:50:00,93.905,93.924,93.887,93.902,118300000.0
2007-01-25 05:51:00,93.89,93.908,93.861,93.908,282999998.0
2007-01-25 05:52:00,93.912,93.921,93.883,93.902,279400000.0
2007-01-25 05:53:00,93.88,93.899,93.865,93.874,229499997.0
2007-01-25 05:54:00,93.903,93.928,93.884,93.884,173500001.0
2007-01-25 05:55:00,93.923,93.923,93.891,93.891,197299998.0
2007-01-25 05:56:00,93.868,93.916,93.863,93.91,216999999.0
2007-01-25 05:57:00,93.878,93.909,93.855,93.887,119899998.0
2007-01-25 05:58:00,93.891,93.903,93.869,93.878,141200000.0
2007-01-25 05:59:00,93.904,93.922,93.869,93.869,147399998.0
2007-01-25 06:00:00,93.893,93.92,93.887,93.904,252599999.0
2007-01-25 06:01:00,93.884,93.905,93.861,93.89,210199996.0
2007-01-25 06:02:00,93.877,93.897,93.857,93.877,135800000.0
2007-01-25 06:03:00,93.875,93.904,93.858,93.887,246699996.0
2007-01-25 06:04:00,93.898,93.927,93.865,93.903,216499996.0
2007-01-25 06:05:00,93.908,93.935,93.885,93.925,226499997.0
2007-01-25 06:06:00,93.886,93.913,93.879,93.913,152300001.0
2007-01-25 06:07:00,93.9,93.933,93.891,93.9,250200001.0
2007-01-25 06:08:00,93.957,93.965,93.923,93.941,87300000.0
2007-01-25 06:09:00,93.961,93.969,93.937,93.953,186499999.0
2007-01-25 06:10:00,93.954,93.975,93.933,93.965,211100002.0
2007-01-25 06:11:00,93.95,93.957,93.922,93.93,153699999.0
2007-01-25 06:12:00,93.916,93.942,93.901,93.935,229100001.0
2007-01-25 06:13:00,93.911,93.94,93.891,93.94,177499999.0
2007-01-25 06:14:00,93.929,93.975,93.929,93.961,202500001.0
2007-01-25 06:15:00,93.928,93.947,93.909,93.935,182200001.0
2007-01-25 06:16:00,93.935,93.938,93.884,93.895,241499996.0
2007-01-25 06:17:00,93.881,93.908,93.849,93.87,150399996.0
2007-01-25 06:18:00,93.88,93.881,93.854,93.856,224099999.0
2007-01-25 06:19:00,93.896,93.934,93.889,93.894,164299999.0
2007-01-25 06:20:00,93.915,93.925,93.899,93.905,158300000.0
2007-01-25 06:21:00,93.903,93.92,93.894,93.919,204000000.0
2007-01-25 06:22:00,93.901,93.928,93.876,93.928,258199997.0
2007-01-25 06:23:00,93.937,93.938,93.892,93.892,116400002.0
2007-01-25 06:24:00,93.896,93.92,93.847,93.847,236799998.0
2007-01-25 06:25:00,93.915,93.915,93.852,93.886,258799997.0
2007-01-25 06:26:00,93.889,93.911,93.86,93.88,201600001.0
2007-01-25 06:27:00,93.892,93.922,93.878,93.919,239300005.0
2007-01-25 06:28:00,93.907,93.924,93.886,93.889,241199995.0
2007-01-25 06:29:00,93.93,93.93,93.871,93.871,106800001.0
2007-01-25 06:30:00,93.915,93.933,93.895,93.913,180499998.0
2007-01-25 06:31:00,93.9,93.927,93.869,93.887,206700001.0
2007-01-25 06:32:00,93.84,93.92,93.84,93.92,175000000.0
2007-01-25 06:33:00,93.887,93.905,93.857,93.865,183100000.0
2007-01-25 06:34:00,93.896,93.903,93.871,93.878,191299999.0
2007-01-25 06:35:00,93.871,93.902,93.844,93.865,236400001.0
2007-01-25 06:36:00,93.857,93.89,93.847,93.875,262900001.0
2007-01-25 06:37:00,93.892,93.937,93.889,93.904,206900004.0
2007-01-25 06:38:00,93.947,93.959,93.93,93.943,156900001.0
2007-01-25 06:39:00,93.932,93.953,93.907,93.944,232100000.0
2007-01-25 06:40:00,93.938,93.954,93.901,93.916,273899998.0
2007-01-25 06:41:00,93.918,93.928,93.905,93.912,203400000.0
2007-01-25 06:42:00,93.914,93.923,93.853,93.899,200000000.0
2007-01-25 06:43:00,93.934,93.934,93.879,93.879,269299995.0
2007-01-25 06:44:00,93.902,93.94,93.877,93.921,159500002.0
2007-01-25 06:45:00,93.89,93.941,93.89,93.903,135500000.0
2007-01-25 06:46:00,93.923,93.937,93.912,93.925,186600000.0
2007-01-25 06:47:00,93.924,93.934,93.905,93.905,132700000.0
2007-01-25 06:48:00,93.909,93.917,93.879,93.879,221800001.0
2007-01-25 06:49:00,93.866,93.887,93.845,93.875,193300001.0
2007-01-25 06:50:00,93.882,93.894,93.856,93.856,149500004.0
2007-01-25 06:51:00,93.845,93.856,93.805,93.805,249699998.0
2007-01-25 06:52:00,93.856,93.863,93.832,93.847,211200003.0
2007-01-25 06:53:00,93.868,93.871,93.843,93.847,219499998.0
2007-01-25 06:54:00,93.858,93.865,93.843,93.85,283400003.0
2007-01-25 06:55:00,93.844,93.866,93.825,93.845,186100000.0
2007-01-25 06:56:00,93.833,93.852,93.808,93.851,265900002.0
2007-01-25 06:57:00,93.825,93.863,93.793,93.841,147699998.0
2007-01-25 06:58:00,93.84,93.84,93.811,93.821,125700000.0
2007-01-25 06:59:00,93.852,93.853,93.817,93.817,145000001.0
2007-01-25 07:00:00,93.817,93.817,93.759,93.768,173700000.0
2007-01-25 07:01:00,93.761,93.79,93.743,93.762,254999997.0
2007-01-25 07:02:00,93.77,93.775,93.735,93.76,170799999.0
2007-01-25 07:03:00,93.765,93.765,93.727,93.729,149699999.0
2007-01-25 07:04:00,93.733,93.748,93.702,93.715,191699999.0
2007-01-25 07:05:00,93.689,93.712,93.676,93.69,261299999.0
2007-01-25 07:06:00,93.668,93.699,93.655,93.667,186999998.0
2007-01-25 07:07:00,93.641,93.676,93.614,93.676,171800000.0
2007-01-25 07:08:00,93.711,93.764,93.708,93.75,68400000.0
2007-01-25 07:09:00,93.752,93.803,93.74,93.785,204700003.0
2007-01-25 07:10:00,93.823,93.868,93.811,93.825,199500000.0
2007-01-25 07:11:00,93.859,93.868,93.828,93.828,225199998.0
2007-01-25 07:12:00,93.845,93.861,93.83,93.847,183599999.0
2007-01-25 07:13:00,93.838,93.856,93.823,93.823,235900000.0
2007-01-25 07:14:00,93.841,93.861,93.826,93.848,280499998.0
2007-01-25 07:15:00,93.852,93.885,93.84,93.863,272199998.0
2007-01-25 07:16:00,93.891,93.984,93.891,93.981,230600002.0
2007-01-25 07:17:00,93.978,93.995,93.949,93.98,169699998.0
2007-01-25 07:18:00,94.007,94.013,93.965,93.965,130999998.0
2007-01-25 07:19:00,93.989,94.009,93.962,93.995,262100002.0
2007-01-25 07:20:00,93.987,93.987,93.942,93.953,217399999.0
2007-01-25 07:21:00,93.965,93.987,93.961,93.972,178400000.0
2007-01-25 07:22:00,93.934,93.974,93.923,93.949,303799998.0
2007-01-25 07:23:00,93.945,93.984,93.945,93.967,212099996.0
2007-01-25 07:24:00,93.943,93.977,93.899,93.908,99600000.0
2007-01-25 07:25:00,93.973,93.974,93.94,93.941,290200001.0
2007-01-25 07:26:00,93.913,93.937,93.886,93.893,271099997.0
2007-01-25 07:27:00,93.893,93.919,93.875,93.897,155899999.0
2007-01-25 07:28:00,93.867,93.895,93.85,93.865,155100003.0
2007-01-25 07:29:00,93.871,93.871,93.83,93.842,221699998.0
2007-01-25 07:30:00,93.856,93.856,93.831,93.831,135600004.0
2007-01-25 07:31:00,93.843,93.869,93.827,93.851,169900002.0
2007-01-25 07:32:00,93.878,93.888,93.83,93.847,204999996.0
2007-01-25 07:33:00,93.874,93.874,93.812,93.812,217399998.0
2007-01-25 07:34:00,93.858,93.858,93.818,93.822,94500000.0
2007-01-25 07:35:00,93.83,93.858,93.817,93.837,266299997.0
2007-01-25 07:36:00,93.855,93.855,93.785,93.785,254099997.0
2007-01-25 07:37:00,93.834,93.863,93.83,93.863,144400001.0
2007-01-25 07:38:00,93.794,93.851,93.794,93.833,128300000.0
2007-01-25 07:39:00,93.892,93.892,93.851,93.856,147399998.0
2007-01-25 07:40:00,93.858,93.881,93.853,93.881,192400001.0
2007-01-25 07:41:00,93.867,93.882,93.851,93.874,183899997.0
2007-01-25 07:42:00,93.868,93.878,93.846,93.858,293899999.0
2007-01-25 07:43:00,93.892,93.892,93.852,93.856,174300000.0
2007-01-25 07:44:00,93.856,93.856,93.808,93.836,143100000.0
2007-01-25 07:45:00,93.855,93.864,93.808,93.808,161800001.0
2007-01-25 07:46:00,93.775,93.827,93.775,93.815,171300001.0
2007-01-25 07:47:00,93.83,93.844,93.793,93.793,185099996.0
2007-01-25 07:48:00,93.828,93.828,93.772,93.775,257400003.0
2007-01-25 07:49:00,93.832,93.832,93.772,93.795,249199999.0
2007-01-25 07:50:00,93.796,93.818,93.752,93.79,215800001.0
2007-01-25 07:51:00,93.81,93.813,93.764,93.764,174000000.0
2007-01-25 07:52:00,93.825,93.825,93.763,93.804,198199999.0
2007-01-25 07:53:00,93.791,93.81,93.777,93.808,194999999.0
2007-01-25 07:54:00,93.762,93.783,93.747,93.762,88300000.0
2007-01-25 07:55:00,93.727,93.751,93.702,93.747,233199999.0
2007-01-25 07:56:00,93.713,93.744,93.702,93.74,202800001.0
2007-01-25 07:57:00,93.76,93.762,93.723,93.739,206899999.0
2007-01-25 07:58:00,93.761,93.761,93.7,93.701,186100003.0
2007-01-25 07:59:00,93.775,93.781,93.746,93.765,215100001.0
2007-01-25 08:00:00,93.753,93.767,93.724,93.757,254000002.0
2007-01-25 08:01:00,93.74,93.761,93.715,93.745,125099999.0
2007-01-25 08:02:00,93.73,93.768,93.708,93.748,197800000.0
2007-01-25 08:03:00,93.762,93.769,93.72,93.731,294500000.0
2007-01-25 08:04:00,93.779,93.782,93.728,93.744,179900002.0
2007-01-25 08:05:00,93.759,93.778,93.735,93.752,243500001.0
2007-01-25 08:06:00,93.756,93.762,93.733,93.733,205499999.0
2007-01-25 08:07:00,93.754,93.767,93.716,93.718,217800001.0
2007-01-25 08:08:00,93.728,93.754,93.728,93.739,242099998.0
2007-01-25 08:09:00,93.748,93.76,93.727,93.744,220399998.0
2007-01-25 08:10:00,93.755,93.758,93.679,93.697,200600002.0
2007-01-25 08:11:00,93.745,93.748,93.721,93.729,245999996.0
2007-01-25 08:12:00,93.747,93.747,93.691,93.698,151099998.0
2007-01-25 08:13:00,93.751,93.785,93.715,93.762,362699996.0
2007-01-25 08:14:00,93.802,93.802,93.779,93.78,149599999.0
2007-01-25 08:15:00,93.782,93.782,93.731,93.757,168400000.0
2007-01-25 08:16:00,93.742,93.764,93.725,93.732,129000000.0
2007-01-25 08:17:00,93.697,93.716,93.674,93.687,217399999.0
2007-01-25 08:18:00,93.674,93.723,93.66,93.723,123100000.0
2007-01-25 08:19:00,93.72,93.742,93.708,93.708,186299999.0
2007-01-25 08:20:00,93.723,93.723,93.685,93.701,234200002.0
2007-01-25 08:21:00,93.703,93.731,93.67,93.731,246400000.0
2007-01-25 08:22:00,93.712,93.742,93.71,93.721,86700000.0
2007-01-25 08:23:00,93.726,93.755,93.713,93.74,169399999.0
2007-01-25 08:24:00,93.717,93.742,93.71,93.73,151300001.0
2007-01-25 08:25:00,93.633,93.732,93.633,93.732,129400000.0
2007-01-25 08:26:00,93.737,93.739,93.716,93.717,90400000.0
2007-01-25 08:27:00,93.69,93.735,93.69,93.729,222400000.0
2007-01-25 08:28:00,93.711,93.737,93.701,93.737,209700000.0
2007-01-25 08:29:00,93.731,93.744,93.717,93.738,145600000.0
2007-01-25 08:30:00,93.72,93.748,93.694,93.728,335599996.0
2007-01-25 08:31:00,93.73,93.749,93.704,93.726,186499998.0
2007-01-25 08:32:00,93.697,93.752,93.697,93.741,153600000.0
2007-01-25 08:33:00,93.747,93.773,93.747,93.764,347300005.0
2007-01-25 08:34:00,93.726,93.764,93.713,93.727,261900003.0
2007-01-25 08:35:00,93.719,93.719,93.684,93.696,115100000.0
2007-01-25 08:36:00,93.719,93.734,93.688,93.704,128999998.0
2007-01-25 08:37:00,93.702,93.712,93.675,93.687,115599999.0
2007-01-25 08:38:00,93.681,93.681,93.622,93.655,256999998.0
2007-01-25 08:39:00,93.671,93.693,93.662,93.662,149600000.0
2007-01-25 08:40:00,93.674,93.685,93.653,93.655,145800000.0
2007-01-25 08:41:00,93.658,93.662,93.605,93.605,152000002.0
2007-01-25 08:42:00,93.664,93.688,93.664,93.688,123599998.0
2007-01-25 08:43:00,93.682,93.709,93.679,93.701,177499999.0
2007-01-25 08:44:00,93.693,93.693,93.622,93.656,176700000.0
2007-01-25 08:45:00,93.692,93.693,93.631,93.631,179299998.0
2007-01-25 08:46:00,93.678,93.7,93.638,93.676,165899999.0
2007-01-25 08:47:00,93.713,93.737,93.696,93.696,225500002.0
2007-01-25 08:48:00,93.696,93.712,93.68,93.695,212800005.0
2007-01-25 08:49:00,93.683,93.698,93.668,93.682,225399999.0
2007-01-25 08:50:00,93.679,93.717,93.671,93.711,348100005.0
2007-01-25 08:51:00,93.713,93.74,93.701,93.704,335999995.0
2007-01-25 08:52:00,93.716,93.736,93.71,93.733,173400002.0
2007-01-25 08:53:00,93.703,93.723,93.679,93.712,273599999.0
2007-01-25 08:54:00,93.711,93.73,93.695,93.728,200600002.0
2007-01-25 08:55:00,93.708,93.73,93.708,93.73,88100000.0
2007-01-25 08:56:00,93.673,93.729,93.671,93.728,185899998.0
2007-01-25 08:57:00,93.693,93.723,93.684,93.723,223000000.0
2007-01-25 08:58:00,93.719,93.752,93.717,93.741,196000000.0
2007-01-25 08:59:00,93.714,93.748,93.707,93.742,309100003.0
2007-01-25 09:00:00,93.731,93.76,93.731,93.755,201999998.0
2007-01-25 09:01:00,93.747,93.747,93.676,93.676,182200001.0
2007-01-25 09:02:00,93.74,93.745,93.689,93.692,163999999.0
2007-01-25 09:03:00,93.753,93.773,93.741,93.761,288400002.0
2007-01-25 09:04:00,93.739,93.761,93.72,93.722,153200001.0
2007-01-25 09:05:00,93.766,93.783,93.747,93.777,194000002.0
2007-01-25 09:06:00,93.797,93.819,93.769,93.803,159600001.0
2007-01-25 09:07:00,93.854,93.871,93.843,93.857,199399999.0
2007-01-25 09:08:00,93.847,93.856,93.825,93.839,189199998.0
2007-01-25 09:09:00,93.812,93.832,93.787,93.822,92700000.0
2007-01-25 09:10:00,93.813,93.813,93.758,93.768,145599999.0
2007-01-25 09:11:00,93.759,93.775,93.72,93.736,160300000.0
2007-01-25 09:12:00,93.729,93.761,93.729,93.742,210000001.0
2007-01-25 09:13:00,93.768,93.768,93.741,93.743,133200001.0
2007-01-25 09:14:00,93.737,93.759,93.715,93.734,188800000.0
2007-01-25 09:15:00,93.76,93.764,93.718,93.721,240200000.0
2007-01-25 09:16:00,93.732,93.734,93.695,93.705,206199999.0
2007-01-25 09:17:00,93.711,93.744,93.708,93.716,229099997.0
2007-01-25 09:18:00,93.691,93.719,93.684,93.694,221499996.0
2007-01-25 09:19:00,93.71,93.735,93.697,93.71,188699999.0
2007-01-25 09:20:00,93.737,93.737,93.698,93.698,274499999.0
2007-01-25 09:21:00,93.724,93.733,93.705,93.729,151999999.0
2007-01-25 09:22:00,93.748,93.761,93.726,93.747,182500000.0
2007-01-25 09:23:00,93.729,93.777,93.729,93.752,225400002.0
2007-01-25 09:24:00,93.769,93.774,93.722,93.768,182700000.0
2007-01-25 09:25:00,93.773,93.792,93.757,93.771,230499995.0
2007-01-25 09:26:00,93.74,93.77,93.713,93.722,257300002.0
2007-01-25 09:27:00,93.761,93.793,93.761,93.782,169499999.0
2007-01-25 09:28:00,93.779,93.796,93.758,93.784,140000001.0
2007-01-25 09:29:00,93.773,93.773,93.749,93.752,97700000.0
2007-01-25 09:30:00,93.746,93.775,93.745,93.775,122500000.0
2007-01-25 09:31:00,93.775,93.813,93.775,93.795,179500001.0
2007-01-25 09:32:00,93.806,93.856,93.806,93.856,230000003.0
2007-01-25 09:33:00,93.806,93.85,93.802,93.85,245699998.0
2007-01-25 09:34:00,93.842,93.852,93.792,93.818,195600002.0
2007-01-25 09:35:00,93.847,93.85,93.826,93.826,100500000.0
2007-01-25 09:36:00,93.808,93.838,93.77,93.811,148100001.0
2007-01-25 09:37:00,93.821,93.851,93.814,93.851,102999999.0
2007-01-25 09:38:00,93.823,93.838,93.798,93.816,140199998.0
2007-01-25 09:39:00,93.817,93.831,93.783,93.815,203200000.0
2007-01-25 09:40:00,93.815,93.815,93.776,93.776,160900003.0
2007-01-25 09:41:00,93.844,93.863,93.832,93.84,268199993.0
2007-01-25 09:42:00,93.853,93.883,93.853,93.875,144599999.0
2007-01-25 09:43:00,93.884,93.893,93.862,93.872,205699996.0
2007-01-25 09:44:00,93.864,93.89,93.847,93.886,194600003.0
2007-01-25 09:45:00,93.9,93.921,93.887,93.902,220899998.0
2007-01-25 09:46:00,93.909,93.951,93.898,93.911,213699999.0
2007-01-25 09:47:00,93.917,93.959,93.917,93.937,238299998.0
2007-01-25 09:48:00,93.954,93.964,93.898,93.899,199700000.0
2007-01-25 09:49:00,93.915,93.927,93.879,93.894,145899999.0
2007-01-25 09:50:00,93.883,93.895,93.854,93.854,221500001.0
2007-01-25 09:51:00,93.897,93.921,93.889,93.898,222000002.0
2007-01-25 09:52:00,93.901,93.921,93.889,93.9,144499997.0
2007-01-25 09:53:00,93.882,93.915,93.873,93.915,236500002.0
2007-01-25 09:54:00,93.911,93.911,93.878,93.878,120200000.0
2007-01-25 09:55:00,93.858,93.883,93.844,93.863,207000002.0
2007-01-25 09:56:00,93.858,93.887,93.858,93.885,237299997.0
2007-01-25 09:57:00,93.882,93.923,93.882,93.917,134600000.0
2007-01-25 09:58:00,93.922,93.965,93.913,93.95,206800000.0
2007-01-25 09:59:00,93.947,93.967,93.904,93.943,253699998.0
2007-01-25 10:00:00,93.94,93.979,93.94,93.962,131599999.0
2007-01-25 10:01:00,93.942,93.986,93.942,93.986,78200000.0
2007-01-25 10:02:00,93.99,93.99,93.958,93.958,164800000.0
2007-01-25 10:03:00,93.952,93.986,93.933,93.967,300500004.0
2007-01-25 10:04:00,93.981,93.992,93.968,93.99,161100003.0
2007-01-25 10:05:00,93.941,93.993,93.926,93.993,162600001.0
2007-01-25 10:06:00,93.928,94.006,93.916,94.006,284499997.0
2007-01-25 10:07:00,94.008,94.013,93.979,93.991,261300001.0
2007-01-25 10:08:00,93.997,94.012,93.97,93.988,190100000.0
2007-01-25 10:09:00,93.978,94.019,93.963,93.986,207200001.0
2007-01-25 10:10:00,94.026,94.041,94.01,94.01,219699999.0
2007-01-25 10:11:00,94.032,94.084,94.027,94.083,271499998.0
2007-01-25 10:12:00,94.086,94.09,94.062,94.062,155300003.0
2007-01-25 10:13:00,94.07,94.103,94.057,94.075,147200000.0
2007-01-25 10:14:00,94.095,94.117,94.08,94.103,251500001.0
2007-01-25 10:15:00,94.095,94.142,94.095,94.142,80000001.0
2007-01-25 10:16:00,94.135,94.149,94.117,94.125,185900002.0
2007-01-25 10:17:00,94.092,94.119,94.072,94.103,206299999.0
2007-01-25 10:18:00,94.091,94.11,94.073,94.1,175199999.0
2007-01-25 10:19:00,94.09,94.09,94.054,94.055,116800000.0
2007-01-25 10:20:00,94.067,94.07,94.033,94.057,270300000.0
2007-01-25 10:21:00,94.054,94.065,94.032,94.033,210100000.0
2007-01-25 10:22:00,93.994,94.034,93.977,94.034,336899997.0
2007-01-25 10:23:00,94.011,94.032,93.983,93.998,173799998.0
2007-01-25 10:24:00,94.011,94.026,93.987,93.997,224899996.0
2007-01-25 10:25:00,94.004,94.032,93.962,93.989,210200000.0
2007-01-25 10:26:00,94.003,94.025,93.985,93.985,218600000.0
2007-01-25 10:27:00,94.002,94.035,94.002,94.027,215899997.0
2007-01-25 10:28:00,94.003,94.016,93.965,93.995,190499999.0
2007-01-25 10:29:00,94.022,94.048,94.016,94.032,330699998.0
2007-01-25 10:30:00,94.043,94.043,94.015,94.015,122200000.0
2007-01-25 10:31:00,94.043,94.048,93.993,93.993,132500000.0
2007-01-25 10:32:00,94.001,94.004,93.978,93.985,130100002.0
2007-01-25 10:33:00,93.999,94.005,93.959,93.959,211500002.0
2007-01-25 10:34:00,93.976,93.994,93.957,93.964,194700000.0
2007-01-25 10:35:00,93.967,93.984,93.942,93.969,220499999.0
2007-01-25 10:36:00,93.968,93.976,93.951,93.957,162499999.0
2007-01-25 10:37:00,93.938,93.97,93.923,93.949,216199997.0
2007-01-25 10:38:00,93.946,93.963,93.938,93.956,311800003.0
2007-01-25 10:39:00,93.958,93.964,93.907,93.923,160300002.0
2007-01-25 10:40:00,93.949,93.953,93.908,93.942,248600000.0
2007-01-25 10:41:00,93.936,93.959,93.899,93.899,266300000.0
2007-01-25 10:42:00,93.959,93.983,93.911,93.961,230299999.0
2007-01-25 10:43:00,93.979,94.009,93.955,93.967,233900000.0
2007-01-25 10:44:00,94.005,94.009,93.982,93.984,201200002.0
2007-01-25 10:45:00,93.989,94.021,93.988,94.014,207399998.0
2007-01-25 10:46:00,94.019,94.028,94.005,94.009,214499997.0
2007-01-25 10:47:00,94.009,94.015,93.988,93.988,152400000.0
2007-01-25 10:48:00,94.003,94.02,93.989,94.02,174599999.0
2007-01-25 10:49:00,94.028,94.032,94.008,94.02,309999993.0
2007-01-25 10:50:00,94.007,94.025,93.978,94.015,131800001.0
2007-01-25 10:51:00,93.994,94.018,93.973,93.981,289500002.0
2007-01-25 10:52:00,94.007,94.037,94.004,94.02,212100002.0
2007-01-25 10:53:00,93.991,94.014,93.963,94.014,151100001.0
2007-01-25 10:54:00,94.021,94.048,94.021,94.045,183300002.0
2007-01-25 10:55:00,94.034,94.06,94.03,94.053,322499996.0
2007-01-25 10:56:00,94.058,94.058,94.002,94.034,281099997.0
2007-01-25 10:57:00,94.012,94.034,94.0,94.012,122100001.0
2007-01-25 10:58:00,94.026,94.06,94.026,94.059,182600002.0
2007-01-25 10:59:00,94.033,94.053,94.019,94.048,166400001.0
2007-01-25 11:00:00,94.044,94.044,93.976,93.988,185700002.0
2007-01-25 11:01:00,94.003,94.013,93.981,93.981,149399999.0
2007-01-25 11:02:00,93.968,94.002,93.948,93.986,139600000.0
2007-01-25 11:03:00,93.988,94.02,93.988,94.012,215599996.0
2007-01-25 11:04:00,94.007,94.011,93.982,93.988,234999997.0
2007-01-25 11:05:00,93.981,93.997,93.956,93.986,178300000.0
2007-01-25 11:06:00,93.978,93.993,93.958,93.966,169999999.0
2007-01-25 11:07:00,93.948,93.974,93.932,93.944,225999998.0
2007-01-25 11:08:00,93.95,93.95,93.904,93.904,103099999.0
2007-01-25 11:09:00,93.919,93.938,93.9,93.905,219700001.0
2007-01-25 11:10:00,93.919,93.932,93.906,93.93,152799998.0
2007-01-25 11:11:00,93.939,93.946,93.916,93.924,240899997.0
2007-01-25 11:12:00,93.943,93.948,93.92,93.924,264300002.0
2007-01-25 11:13:00,93.934,93.955,93.918,93.94,245599996.0
2007-01-25 11:14:00,93.906,93.922,93.898,93.915,241699998.0
2007-01-25 11:15:00,93.887,93.907,93.874,93.89,103700000.0
2007-01-25 11:16:00,93.896,93.915,93.882,93.901,91500001.0
2007-01-25 11:17:00,93.932,93.95,93.913,93.936,142199998.0
2007-01-25 11:18:00,93.939,93.939,93.853,93.888,201700005.0
2007-01-25 11:19:00,93.93,93.95,93.901,93.919,251100002.0
2007-01-25 11:20:00,93.898,93.95,93.893,93.95,166199999.0
2007-01-25 11:21:00,93.947,93.947,93.919,93.919,71300000.0
2007-01-25 11:22:00,93.908,93.942,93.908,93.935,222900001.0
2007-01-25 11:23:00,93.942,93.954,93.929,93.95,204000000.0
2007-01-25 11:24:00,93.938,93.955,93.928,93.928,114600000.0
2007-01-25 11:25:00,93.934,93.947,93.92,93.931,217900001.0
2007-01-25 11:26:00,93.886,93.948,93.752,93.762,127900002.0
2007-01-25 11:27:00,93.77,93.848,93.764,93.801,169800001.0
2007-01-25 11:28:00,93.813,93.848,93.799,93.799,176700000.0
2007-01-25 11:29:00,93.838,93.843,93.823,93.826,215499997.0
2007-01-25 11:30:00,93.812,93.826,93.788,93.805,164100001.0
2007-01-25 11:31:00,93.8,93.826,93.793,93.816,163599998.0
2007-01-25 11:32:00,93.825,93.839,93.803,93.808,252300000.0
2007-01-25 11:33:00,93.807,93.827,93.783,93.805,171399998.0
2007-01-25 11:34:00,93.825,93.825,93.78,93.793,141800000.0
2007-01-25 11:35:00,93.826,93.841,93.815,93.837,217800000.0
2007-01-25 11:36:00,93.816,93.861,93.777,93.861,200100002.0
2007-01-25 11:37:00,93.857,93.87,93.847,93.861,186999999.0
2007-01-25 11:38:00,93.848,93.848,93.809,93.828,300900003.0
2007-01-25 11:39:00,93.815,93.846,93.808,93.846,125200000.0
2007-01-25 11:40:00,93.795,93.806,93.748,93.781,149000001.0
2007-01-25 11:41:00,93.763,93.813,93.756,93.794,262500003.0
2007-01-25 11:42:00,93.789,93.811,93.757,93.766,283999997.0
2007-01-25 11:43:00,93.743,93.768,93.711,93.744,164500001.0
2007-01-25 11:44:00,93.757,93.794,93.751,93.78,219500000.0
2007-01-25 11:45:00,93.756,93.775,93.745,93.771,187300000.0
2007-01-25 11:46:00,93.755,93.755,93.71,93.71,198499999.0
2007-01-25 11:47:00,93.72,93.746,93.714,93.731,146700000.0
2007-01-25 11:48:00,93.717,93.737,93.682,93.717,203299995.0
2007-01-25 11:49:00,93.737,93.745,93.712,93.729,270299999.0
2007-01-25 11:50:00,93.745,93.765,93.735,93.737,157799999.0
2007-01-25 11:51:00,93.757,93.757,93.717,93.728,393299999.0
2007-01-25 11:52:00,93.72,93.746,93.707,93.724,310600002.0
2007-01-25 11:53:00,93.727,93.757,93.727,93.753,144500000.0
2007-01-25 11:54:00,93.739,93.742,93.663,93.716,245000000.0
2007-01-25 11:55:00,93.728,93.775,93.713,93.744,160899999.0
2007-01-25 11:56:00,93.759,93.789,93.759,93.774,228899998.0
2007-01-25 11:57:00,93.769,93.782,93.75,93.772,185800000.0
2007-01-25 11:58:00,93.761,93.761,93.729,93.739,203800000.0
2007-01-25 11:59:00,93.795,93.89,93.795,93.866,206800000.0
2007-01-25 12:00:00,93.845,93.878,93.836,93.878,215700001.0
2007-01-25 12:01:00,93.878,93.938,93.877,93.926,168899999.0
2007-01-25 12:02:00,93.913,93.92,93.893,93.902,237799999.0
2007-01-25 12:03:00,93.913,93.913,93.86,93.869,105399998.0
2007-01-25 12:04:00,93.883,93.883,93.852,93.855,225099998.0
2007-01-25 12:05:00,93.816,93.852,93.816,93.852,163799996.0
2007-01-25 12:06:00,93.858,93.858,93.825,93.837,115000000.0
2007-01-25 12:07:00,93.81,93.837,93.766,93.821,173399999.0
2007-01-25 12:08:00,93.791,93.82,93.791,93.813,168400001.0
2007-01-25 12:09:00,93.798,93.81,93.776,93.793,162499998.0
2007-01-25 12:10:00,93.78,93.801,93.759,93.765,127199998.0
2007-01-25 12:11:00,93.751,93.771,93.736,93.745,163599999.0
2007-01-25 12:12:00,93.762,93.768,93.746,93.752,181899998.0
2007-01-25 12:13:00,93.727,93.753,93.716,93.734,186299998.0
2007-01-25 12:14:00,93.729,93.76,93.706,93.716,248199999.0
2007-01-25 12:15:00,93.759,93.759,93.73,93.736,147100000.0
2007-01-25 12:16:00,93.745,93.786,93.732,93.766,78500000.0
2007-01-25 12:17:00,93.79,93.802,93.776,93.793,216100000.0
2007-01-25 12:18:00,93.778,93.798,93.754,93.779,206099999.0
2007-01-25 12:19:00,93.771,93.81,93.771,93.808,237699996.0
2007-01-25 12:20:00,93.795,93.807,93.742,93.785,292000004.0
2007-01-25 12:21:00,93.769,93.818,93.762,93.818,194999996.0
2007-01-25 12:22:00,93.812,93.823,93.788,93.803,321699998.0
2007-01-25 12:23:00,93.82,93.826,93.778,93.782,163500000.0
2007-01-25 12:24:00,93.815,93.835,93.748,93.76,281800001.0
2007-01-25 12:25:00,93.8,93.829,93.764,93.772,220500000.0
2007-01-25 12:26:00,93.813,93.813,93.761,93.778,173400000.0
2007-01-25 12:27:00,93.794,93.817,93.756,93.791,163100001.0
2007-01-25 12:28:00,93.802,93.822,93.776,93.776,160799998.0
2007-01-25 12:29:00,93.806,93.821,93.784,93.807,259500001.0
2007-01-25 12:30:00,93.81,93.833,93.803,93.82,191300003.0
2007-01-25 12:31:00,93.822,93.824,93.794,93.82,192100002.0
2007-01-25 12:32:00,93.8,93.827,93.79,93.81,237600001.0
2007-01-25 12:33:00,93.79,93.818,93.785,93.81,281899995.0
2007-01-25 12:34:00,93.784,93.809,93.759,93.809,211299995.0
2007-01-25 12:35:00,93.841,93.856,93.829,93.852,199500003.0
2007-01-25 12:36:00,93.845,93.874,93.834,93.874,189300000.0
2007-01-25 12:37:00,93.854,93.894,93.816,93.894,176499999.0
2007-01-25 12:38:00,93.903,93.906,93.84,93.89,245600000.0
2007-01-25 12:39:00,93.888,93.905,93.875,93.905,141600001.0
2007-01-25 12:40:00,93.881,93.912,93.836,93.855,164900001.0
2007-01-25 12:41:00,93.826,93.899,93.821,93.899,154000001.0
2007-01-25 12:42:00,93.9,93.927,93.896,93.907,148299998.0
2007-01-25 12:43:00,93.905,93.927,93.886,93.904,279599998.0
2007-01-25 12:44:00,93.882,93.929,93.882,93.904,198599999.0
2007-01-25 12:45:00,93.916,93.935,93.909,93.935,194500001.0
2007-01-25 12:46:00,93.937,93.972,93.916,93.953,205100001.0
2007-01-25 12:47:00,93.962,93.967,93.884,93.936,80500000.0
2007-01-25 12:48:00,93.954,93.97,93.928,93.938,167199999.0
2007-01-25 12:49:00,93.944,93.973,93.944,93.963,216399999.0
2007-01-25 12:50:00,93.949,93.961,93.929,93.946,154000001.0
2007-01-25 12:51:00,93.93,93.954,93.913,93.932,207899996.0
2007-01-25 12:52:00,93.928,93.958,93.925,93.957,247099994.0
2007-01-25 12:53:00,93.858,93.938,93.85,93.9,205200003.0
2007-01-25 12:54:00,93.921,93.949,93.9,93.918,157800001.0
2007-01-25 12:55:00,93.939,93.951,93.921,93.943,206799995.0
2007-01-25 12:56:00,93.944,93.97,93.942,93.97,209100002.0
2007-01-25 12:57:00,93.955,93.981,93.947,93.96,157500002.0
2007-01-25 12:58:00,93.975,93.996,93.969,93.996,176699998.0
2007-01-25 12:59:00,93.997,93.997,93.935,93.961,142700001.0
2007-01-25 13:00:00,93.983,94.001,93.977,93.999,151699997.0
2007-01-25 13:01:00,93.997,93.997,93.944,93.962,230799997.0
2007-01-25 13:02:00,93.985,93.99,93.962,93.962,173800002.0
2007-01-25 13:03:00,93.971,93.991,93.956,93.991,223899997.0
2007-01-25 13:04:00,93.968,93.998,93.947,93.973,107900000.0
2007-01-25 13:05:00,93.983,94.019,93.977,94.013,204100000.0
2007-01-25 13:06:00,94.0,94.015,93.978,93.995,243800001.0
2007-01-25 13:07:00,93.978,93.988,93.934,93.934,145700001.0
2007-01-25 13:08:00,94.009,94.009,93.972,93.992,223600001.0
2007-01-25 13:09:00,94.001,94.03,94.001,94.03,205700001.0
2007-01-25 13:10:00,94.014,94.031,93.99,94.027,225999999.0
2007-01-25 13:11:00,94.0,94.03,93.998,94.03,119399999.0
2007-01-25 13:12:00,94.023,94.043,94.005,94.04,165400003.0
2007-01-25 13:13:00,94.031,94.045,94.001,94.023,172600000.0
2007-01-25 13:14:00,94.04,94.06,94.013,94.04,173200001.0
2007-01-25 13:15:00,94.063,94.101,94.063,94.089,225099999.0
2007-01-25 13:16:00,94.074,94.108,94.074,94.106,280499999.0
2007-01-25 13:17:00,94.081,94.107,94.073,94.09,259599998.0
2007-01-25 13:18:00,94.09,94.091,94.067,94.071,114599998.0
2007-01-25 13:19:00,94.074,94.099,94.062,94.079,239700001.0
2007-01-25 13:20:00,94.089,94.116,94.075,94.105,244299997.0
2007-01-25 13:21:00,94.09,94.118,94.088,94.108,252500000.0
2007-01-25 13:22:00,94.073,94.1,94.05,94.066,322000001.0
2007-01-25 13:23:00,94.086,94.11,94.078,94.085,203100000.0
2007-01-25 13:24:00,94.081,94.081,94.048,94.06,266999999.0
2007-01-25 13:25:00,94.08,94.1,94.064,94.086,152699999.0
2007-01-25 13:26:00,94.085,94.085,94.046,94.063,203499999.0
2007-01-25 13:27:00,94.066,94.094,94.033,94.042,227900001.0
2007-01-25 13:28:00,94.068,94.068,94.03,94.03,159799999.0
2007-01-25 13:29:00,94.023,94.023,93.977,93.996,149200000.0
2007-01-25 13:30:00,94.004,94.016,93.988,93.988,128000000.0
2007-01-25 13:31:00,93.966,94.004,93.959,94.004,237399999.0
2007-01-25 13:32:00,94.008,94.018,93.982,94.013,241799999.0
2007-01-25 13:33:00,93.96,93.987,93.936,93.949,130200000.0
2007-01-25 13:34:00,93.998,94.029,93.975,94.0,195599996.0
2007-01-25 13:35:00,94.006,94.006,93.975,93.984,157499998.0
2007-01-25 13:36:00,93.996,94.01,93.979,93.985,281099998.0
2007-01-25 13:37:00,93.992,94.015,93.976,93.999,198099999.0
2007-01-25 13:38:00,94.002,94.005,93.981,93.989,110499999.0
2007-01-25 13:39:00,94.0,94.015,93.966,93.994,189800001.0
2007-01-25 13:40:00,93.99,94.02,93.967,94.008,207599998.0
2007-01-25 13:41:00,93.997,94.011,93.977,93.997,206600002.0
2007-01-25 13:42:00,94.007,94.008,93.964,93.972,229300001.0
2007-01-25 13:43:00,93.992,94.017,93.977,94.003,281199997.0
2007-01-25 13:44:00,94.004,94.029,94.003,94.024,264199997.0
2007-01-25 13:45:00,94.009,94.009,93.932,93.935,225000000.0
2007-01-25 13:46:00,94.001,94.037,93.991,94.016,265800002.0
2007-01-25 13:47:00,94.032,94.064,94.032,94.048,153199999.0
2007-01-25 13:48:00,94.037,94.056,94.012,94.027,221000000.0
2007-01-25 13:49:00,94.007,94.028,94.0,94.026,202000002.0
2007-01-25 13:50:00,94.061,94.156,94.061,94.127,184199998.0
2007-01-25 13:51:00,94.168,94.208,94.168,94.186,103400000.0
2007-01-25 13:52:00,94.187,94.201,94.161,94.17,257600000.0
2007-01-25 13:53:00,94.196,94.245,94.177,94.231,165600001.0
2007-01-25 13:54:00,94.247,94.262,94.227,94.244,176799997.0
2007-01-25 13:55:00,94.265,94.335,94.265,94.317,351399999.0
2007-01-25 13:56:00,94.315,94.315,94.27,94.27,199499998.0
2007-01-25 13:57:00,94.267,94.291,94.26,94.274,193700001.0
2007-01-25 13:58:00,94.273,94.278,94.243,94.257,167899999.0
2007-01-25 13:59:00,94.28,94.292,94.255,94.268,126800000.0
2007-01-25 14:00:00,94.273,94.292,94.247,94.257,284199997.0
2007-01-25 14:01:00,94.247,94.268,94.228,94.252,155000000.0
2007-01-25 14:02:00,94.234,94.254,94.23,94.25,172700000.0
2007-01-25 14:03:00,94.234,94.251,94.223,94.251,200400003.0
2007-01-25 14:04:00,94.253,94.265,94.232,94.248,178400001.0
2007-01-25 14:05:00,94.232,94.248,94.182,94.187,96400001.0
2007-01-25 14:06:00,94.167,94.195,94.152,94.175,233700000.0
2007-01-25 14:07:00,94.196,94.231,94.196,94.222,98400000.0
2007-01-25 14:08:00,94.205,94.212,94.161,94.19,214900004.0
2007-01-25 14:09:00,94.197,94.228,94.176,94.184,189299999.0
2007-01-25 14:10:00,94.178,94.213,94.171,94.213,65400001.0
2007-01-25 14:11:00,94.186,94.204,94.13,94.184,176300001.0
2007-01-25 14:12:00,94.185,94.189,94.157,94.166,182199997.0
2007-01-25 14:13:00,94.168,94.176,94.153,94.156,174399999.0
2007-01-25 14:14:00,94.146,94.179,94.122,94.165,299999998.0
2007-01-25 14:15:00,94.168,94.188,94.142,94.175,247900001.0
2007-01-25 14:16:00,94.171,94.186,94.145,94.166,283799999.0
2007-01-25 14:17:00,94.178,94.191,94.162,94.178,209199998.0
2007-01-25 14:18:00,94.19,94.209,94.127,94.127,200400001.0
2007-01-25 14:19:00,94.171,94.177,94.124,94.143,114000000.0
2007-01-25 14:20:00,94.16,94.174,94.103,94.111,234199998.0
2007-01-25 14:21:00,94.148,94.17,94.144,94.154,214800000.0
2007-01-25 14:22:00,94.15,94.16,94.116,94.116,163100000.0
2007-01-25 14:23:00,94.155,94.195,94.155,94.188,140399998.0
2007-01-25 14:24:00,94.19,94.193,94.132,94.132,191899999.0
2007-01-25 14:25:00,94.158,94.177,94.145,94.145,101400000.0
2007-01-25 14:26:00,94.17,94.193,94.142,94.172,163300001.0
2007-01-25 14:27:00,94.2,94.22,94.19,94.193,158700002.0
2007-01-25 14:28:00,94.191,94.21,94.154,94.162,122899997.0
2007-01-25 14:29:00,94.197,94.204,94.162,94.182,219000000.0
2007-01-25 14:30:00,94.193,94.245,94.193,94.229,291600003.0
2007-01-25 14:31:00,94.235,94.25,94.215,94.231,168299998.0
2007-01-25 14:32:00,94.242,94.26,94.223,94.253,189400002.0
2007-01-25 14:33:00,94.259,94.283,94.206,94.283,217699997.0
2007-01-25 14:34:00,94.26,94.28,94.24,94.272,173499997.0
2007-01-25 14:35:00,94.261,94.283,94.257,94.273,184600001.0
2007-01-25 14:36:00,94.235,94.26,94.221,94.26,75499999.0
2007-01-25 14:37:00,94.266,94.272,94.217,94.257,249500003.0
2007-01-25 14:38:00,94.246,94.263,94.202,94.217,196699995.0
2007-01-25 14:39:00,94.21,94.266,94.21,94.245,204300001.0
2007-01-25 14:40:00,94.25,94.28,94.247,94.28,207300000.0
2007-01-25 14:41:00,94.263,94.263,94.2,94.231,215899998.0
2007-01-25 14:42:00,94.267,94.267,94.202,94.202,204100003.0
2007-01-25 14:43:00,94.285,94.289,94.263,94.266,187299997.0
2007-01-25 14:44:00,94.275,94.293,94.26,94.293,246600003.0
2007-01-25 14:45:00,94.284,94.298,94.232,94.272,246699999.0
2007-01-25 14:46:00,94.314,94.326,94.302,94.306,139100000.0
2007-01-25 14:47:00,94.296,94.318,94.269,94.308,184300002.0
2007-01-25 14:48:00,94.27,94.3,94.247,94.276,113700000.0
2007-01-25 14:49:00,94.303,94.303,94.271,94.279,75299999.0
2007-01-25 14:50:00,94.285,94.305,94.276,94.304,195900002.0
2007-01-25 14:51:00,94.284,94.319,94.263,94.303,267800001.0
2007-01-25 14:52:00,94.297,94.314,94.287,94.303,187300003.0
2007-01-25 14:53:00,94.274,94.286,94.239,94.239,169800000.0
2007-01-25 14:54:00,94.262,94.288,94.241,94.262,201300001.0
2007-01-25 14:55:00,94.264,94.286,94.262,94.275,143199999.0
2007-01-25 14:56:00,94.263,94.308,94.263,94.305,159200000.0
2007-01-25 14:57:00,94.301,94.301,94.271,94.271,165500003.0
2007-01-25 14:58:00,94.253,94.274,94.239,94.255,129700000.0
2007-01-25 14:59:00,94.239,94.276,94.219,94.259,179699999.0
2007-01-25 15:00:00,94.237,94.295,94.237,94.267,230500000.0
2007-01-25 15:01:00,94.256,94.264,94.218,94.218,290800002.0
2007-01-25 15:02:00,94.277,94.282,94.254,94.271,172499999.0
2007-01-25 15:03:00,94.266,94.285,94.266,94.285,190200001.0
2007-01-25 15:04:00,94.251,94.289,94.241,94.289,106300000.0
2007-01-25 15:05:00,94.29,94.305,94.268,94.305,155299999.0
2007-01-25 15:06:00,94.298,94.312,94.287,94.307,164400003.0
2007-01-25 15:07:00,94.279,94.318,94.235,94.305,218500000.0
2007-01-25 15:08:00,94.302,94.33,94.293,94.33,254699998.0
2007-01-25 15:09:00,94.299,94.325,94.266,94.306,298399999.0
2007-01-25 15:10:00,94.283,94.303,94.269,94.279,235999997.0
2007-01-25 15:11:00,94.288,94.299,94.259,94.279,72100000.0
2007-01-25 15:12:00,94.281,94.299,94.273,94.288,179300000.0
2007-01-25 15:13:00,94.27,94.28,94.242,94.242,206500000.0
2007-01-25 15:14:00,94.293,94.293,94.244,94.255,140100002.0
2007-01-25 15:15:00,94.247,94.247,94.222,94.222,140199999.0
2007-01-25 15:16:00,94.226,94.226,94.172,94.172,124400001.0
2007-01-25 15:17:00,94.153,94.187,94.153,94.176,229599998.0
2007-01-25 15:18:00,94.168,94.191,94.159,94.174,268500000.0
2007-01-25 15:19:00,94.143,94.17,94.106,94.152,239400001.0
2007-01-25 15:20:00,94.143,94.157,94.123,94.143,165500002.0
2007-01-25 15:21:00,94.135,94.155,94.102,94.103,163500000.0
2007-01-25 15:22:00,94.115,94.15,94.111,94.128,275100003.0
2007-01-25 15:23:00,94.14,94.163,94.131,94.14,169799994.0
2007-01-25 15:24:00,94.136,94.172,94.118,94.172,164500002.0
2007-01-25 15:25:00,94.164,94.186,94.161,94.184,139499999.0
2007-01-25 15:26:00,94.173,94.174,94.151,94.155,308700001.0
2007-01-25 15:27:00,94.163,94.184,94.154,94.16,184099999.0
2007-01-25 15:28:00,94.152,94.175,94.141,94.167,199700001.0
2007-01-25 15:29:00,94.182,94.195,94.158,94.185,221199999.0
2007-01-25 15:30:00,94.146,94.195,94.146,94.195,204199997.0
2007-01-25 15:31:00,94.164,94.2,94.162,94.195,136800000.0
2007-01-25 15:32:00,94.185,94.202,94.17,94.201,262499997.0
2007-01-25 15:33:00,94.169,94.19,94.134,94.157,135000003.0
2007-01-25 15:34:00,94.155,94.183,94.144,94.183,208299998.0
2007-01-25 15:35:00,94.186,94.189,94.163,94.17,225000000.0
2007-01-25 15:36:00,94.153,94.17,94.113,94.12,182300000.0
2007-01-25 15:37:00,94.159,94.159,94.117,94.117,192899996.0
2007-01-25 15:38:00,94.141,94.165,94.133,94.144,163699999.0
2007-01-25 15:39:00,94.142,94.183,94.142,94.182,221800001.0
2007-01-25 15:40:00,94.152,94.172,94.087,94.152,191199997.0
2007-01-25 15:41:00,94.147,94.149,94.111,94.111,176399999.0
2007-01-25 15:42:00,94.123,94.123,94.093,94.099,124300000.0
2007-01-25 15:43:00,94.13,94.13,94.09,94.098,346800002.0
2007-01-25 15:44:00,94.099,94.123,94.077,94.093,176100000.0
2007-01-25 15:45:00,94.097,94.097,94.049,94.049,232899996.0
2007-01-25 15:46:00,94.077,94.09,94.059,94.062,189600000.0
2007-01-25 15:47:00,94.082,94.121,94.072,94.121,206400000.0
2007-01-25 15:48:00,94.127,94.129,94.096,94.097,131900000.0
2007-01-25 15:49:00,94.078,94.098,94.039,94.044,198700001.0
2007-01-25 15:50:00,94.091,94.105,94.072,94.087,94699999.0
2007-01-25 15:51:00,94.08,94.104,94.068,94.09,205499998.0
2007-01-25 15:52:00,94.089,94.089,94.054,94.061,222200000.0
2007-01-25 15:53:00,94.077,94.083,94.02,94.02,180900000.0
2007-01-25 15:54:00,94.051,94.051,94.011,94.022,222299997.0
2007-01-25 15:55:00,94.028,94.034,93.993,94.021,239000002.0
2007-01-25 15:56:00,94.031,94.049,94.011,94.011,103699999.0
2007-01-25 15:57:00,94.01,94.026,93.998,94.003,69500000.0
2007-01-25 15:58:00,94.013,94.021,93.998,94.002,170600000.0
2007-01-25 15:59:00,93.991,94.013,93.988,94.011,140699998.0
2007-01-25 16:00:00,94.01,94.026,93.979,93.979,250999998.0
2007-01-25 16:01:00,94.013,94.022,93.995,94.002,179999996.0
2007-01-25 16:02:00,93.986,94.029,93.986,94.011,120699998.0
2007-01-25 16:03:00,94.022,94.029,93.994,93.997,122400000.0
2007-01-25 16:04:00,93.997,94.03,93.985,94.03,164600002.0
2007-01-25 16:05:00,94.035,94.043,94.006,94.014,254900001.0
2007-01-25 16:06:00,94.01,94.032,93.994,94.004,100900000.0
2007-01-25 16:07:00,93.995,94.028,93.994,94.028,91200000.0
2007-01-25 16:08:00,94.025,94.047,94.012,94.013,227599997.0
2007-01-25 16:09:00,94.047,94.074,93.973,94.01,228400001.0
2007-01-25 16:10:00,94.001,94.018,93.966,93.967,176999997.0
2007-01-25 16:11:00,93.997,94.023,93.983,94.0,137999999.0
2007-01-25 16:12:00,93.994,94.011,93.99,94.01,156500002.0
2007-01-25 16:13:00,93.996,94.016,93.994,94.003,285100005.0
2007-01-25 16:14:00,93.971,94.019,93.959,93.971,111800000.0
2007-01-25 16:15:00,93.97,93.976,93.955,93.975,270099999.0
2007-01-25 16:16:00,93.961,93.961,93.927,93.936,101100000.0
2007-01-25 16:17:00,93.945,93.984,93.936,93.984,359399993.0
2007-01-25 16:18:00,93.939,93.96,93.916,93.957,278699998.0
2007-01-25 16:19:00,93.942,93.972,93.92,93.947,335399995.0
2007-01-25 16:20:00,93.969,93.985,93.955,93.968,198899998.0
2007-01-25 16:21:00,93.968,94.006,93.963,94.006,132800000.0
2007-01-25 16:22:00,94.017,94.058,94.008,94.058,177300000.0
2007-01-25 16:23:00,94.071,94.1,94.07,94.093,263200002.0
2007-01-25 16:24:00,94.094,94.123,94.094,94.097,236999996.0
2007-01-25 16:25:00,94.095,94.128,94.086,94.086,242000005.0
2007-01-25 16:26:00,94.117,94.135,94.106,94.125,180200002.0
2007-01-25 16:27:00,94.135,94.16,94.113,94.132,223399998.0
2007-01-25 16:28:00,94.157,94.192,94.151,94.17,148500000.0
2007-01-25 16:29:00,94.18,94.185,94.154,94.154,172000000.0
2007-01-25 16:30:00,94.164,94.194,94.144,94.177,323399997.0
2007-01-25 16:31:00,94.179,94.203,94.179,94.201,207599998.0
2007-01-25 16:32:00,94.188,94.203,94.152,94.165,201500002.0
2007-01-25 16:33:00,94.157,94.189,94.157,94.179,181299999.0
2007-01-25 16:34:00,94.158,94.191,94.158,94.191,184700000.0
2007-01-25 16:35:00,94.184,94.19,94.161,94.185,138900000.0
2007-01-25 16:36:00,94.147,94.163,94.137,94.14,138400000.0
2007-01-25 16:37:00,94.154,94.176,94.096,94.115,142800002.0
2007-01-25 16:38:00,94.159,94.184,94.159,94.181,125600001.0
2007-01-25 16:39:00,94.153,94.167,94.132,94.149,225400001.0
2007-01-25 16:40:00,94.144,94.16,94.128,94.131,249700001.0
2007-01-25 16:41:00,94.133,94.138,94.099,94.125,163700000.0
2007-01-25 16:42:00,94.12,94.14,94.109,94.133,208899998.0
2007-01-25 16:43:00,94.119,94.15,94.114,94.15,57600000.0
2007-01-25 16:44:00,94.116,94.153,94.11,94.153,139499996.0
2007-01-25 16:45:00,94.157,94.16,94.109,94.112,192599998.0
2007-01-25 16:46:00,94.124,94.141,94.116,94.126,191500000.0
2007-01-25 16:47:00,94.079,94.137,94.068,94.137,217599996.0
2007-01-25 16:48:00,94.133,94.133,94.077,94.077,238599996.0
2007-01-25 16:49:00,94.152,94.152,94.084,94.096,234299997.0
2007-01-25 16:50:00,94.131,94.161,94.131,94.157,242299997.0
2007-01-25 16:51:00,94.143,94.143,94.102,94.112,79500000.0
2007-01-25 16:52:00,94.125,94.146,94.101,94.131,202700001.0
2007-01-25 16:53:00,94.138,94.159,94.114,94.156,266499997.0
2007-01-25 16:54:00,94.159,94.174,94.14,94.142,150199995.0
2007-01-25 16:55:00,94.151,94.162,94.119,94.119,179400000.0
2007-01-25 16:56:00,94.127,94.144,94.123,94.14,149399998.0
2007-01-25 16:57:00,94.121,94.133,94.101,94.112,214499999.0
2007-01-25 16:58:00,94.082,94.12,94.078,94.115,187700001.0
2007-01-25 16:59:00,94.121,94.13,94.088,94.092,187500002.0
2007-01-25 17:00:00,94.113,94.126,94.092,94.123,168600002.0
2007-01-25 17:01:00,94.094,94.13,94.094,94.116,254800000.0
2007-01-25 17:02:00,94.127,94.134,94.088,94.088,206599998.0
2007-01-25 17:03:00,94.119,94.132,94.088,94.095,275000000.0
2007-01-25 17:04:00,94.132,94.132,94.093,94.093,296899995.0
2007-01-25 17:05:00,94.12,94.12,94.08,94.102,175400000.0
2007-01-25 17:06:00,94.14,94.161,94.133,94.133,135399996.0
2007-01-25 17:07:00,94.159,94.167,94.147,94.158,62899999.0
2007-01-25 17:08:00,94.127,94.155,94.119,94.151,194399999.0
2007-01-25 17:09:00,94.105,94.174,94.105,94.138,183699998.0
2007-01-25 17:10:00,94.175,94.183,94.159,94.166,159399999.0
2007-01-25 17:11:00,94.159,94.19,94.156,94.19,174800001.0
2007-01-25 17:12:00,94.173,94.19,94.154,94.165,161199999.0
2007-01-25 17:13:00,94.129,94.151,94.1,94.136,210399999.0
2007-01-25 17:14:00,94.143,94.152,94.126,94.133,152199999.0
2007-01-25 17:15:00,94.151,94.162,94.137,94.156,189800000.0
2007-01-25 17:16:00,94.141,94.16,94.11,94.143,191399998.0
2007-01-25 17:17:00,94.162,94.162,94.095,94.115,112100001.0
2007-01-25 17:18:00,94.132,94.139,94.105,94.12,246400000.0
2007-01-25 17:19:00,94.122,94.131,94.102,94.121,238100000.0
2007-01-25 17:20:00,94.126,94.132,94.088,94.091,217100000.0
2007-01-25 17:21:00,94.09,94.105,94.067,94.091,204499999.0
2007-01-25 17:22:00,94.078,94.092,94.066,94.086,160799999.0
2007-01-25 17:23:00,94.09,94.1,94.063,94.083,203500002.0
2007-01-25 17:24:00,94.097,94.111,94.079,94.097,203600000.0
2007-01-25 17:25:00,94.07,94.094,94.06,94.094,269400003.0
2007-01-25 17:26:00,94.075,94.108,94.075,94.098,374499995.0
2007-01-25 17:27:00,94.1,94.108,94.085,94.106,186599998.0
2007-01-25 17:28:00,94.083,94.101,94.078,94.09,92699999.0
2007-01-25 17:29:00,94.055,94.088,94.055,94.076,158899999.0
2007-01-25 17:30:00,94.062,94.094,94.052,94.069,225199998.0
2007-01-25 17:31:00,94.057,94.094,94.05,94.068,189800001.0
2007-01-25 17:32:00,94.073,94.073,94.04,94.055,115200000.0
2007-01-25 17:33:00,94.059,94.059,94.009,94.026,241200000.0
2007-01-25 17:34:00,94.047,94.053,94.009,94.03,152200000.0
2007-01-25 17:35:00,94.031,94.056,94.001,94.048,211600000.0
2007-01-25 17:36:00,94.056,94.09,94.056,94.065,193699999.0
2007-01-25 17:37:00,94.072,94.076,94.056,94.056,157699998.0
2007-01-25 17:38:00,94.048,94.059,94.023,94.038,184900003.0
2007-01-25 17:39:00,94.025,94.042,93.999,94.024,156799998.0
2007-01-25 17:40:00,94.013,94.034,93.976,94.034,220000002.0
2007-01-25 17:41:00,94.015,94.038,93.99,94.031,190399996.0
2007-01-25 17:42:00,94.006,94.058,94.006,94.058,197899997.0
2007-01-25 17:43:00,94.037,94.061,94.03,94.045,203500002.0
2007-01-25 17:44:00,94.045,94.051,94.021,94.037,188300001.0
2007-01-25 17:45:00,94.013,94.054,94.013,94.045,189999999.0
2007-01-25 17:46:00,94.029,94.043,94.024,94.04,131600001.0
2007-01-25 17:47:00,94.038,94.062,94.021,94.045,203800000.0
2007-01-25 17:48:00,94.058,94.081,94.038,94.053,139799999.0
2007-01-25 17:49:00,94.033,94.06,94.01,94.041,219299995.0
2007-01-25 17:50:00,94.038,94.077,94.038,94.077,177400002.0
2007-01-25 17:51:00,94.048,94.069,94.018,94.069,185100002.0
2007-01-25 17:52:00,94.092,94.099,94.077,94.079,135800001.0
2007-01-25 17:53:00,94.038,94.094,94.022,94.069,277999997.0
2007-01-25 17:54:00,94.084,94.119,94.061,94.119,114400002.0
2007-01-25 17:55:00,94.124,94.124,94.092,94.099,158399998.0
2007-01-25 17:56:00,94.111,94.111,94.09,94.094,163200001.0
2007-01-25 17:57:00,94.055,94.086,94.044,94.081,150599997.0
2007-01-25 17:58:00,94.098,94.106,94.082,94.084,186400002.0
2007-01-25 17:59:00,94.116,94.122,94.097,94.106,222400004.0
2007-01-25 18:00:00,94.102,94.122,94.064,94.096,212200000.0
2007-01-25 18:01:00,94.126,94.14,94.101,94.117,1152500002.0
2007-01-25 18:02:00,94.104,94.12,94.056,94.102,2121200001.0
2007-01-25 18:03:00,94.02,94.05,94.02,94.04,1548499999.0
2007-01-25 18:04:00,94.094,94.118,94.056,94.11,1548499999.0
2007-01-25 18:05:00,94.121,94.133,94.056,94.113,2098299999.0
2007-01-25 18:06:00,94.108,94.141,94.069,94.141,1539799993.0
2007-01-25 18:07:00,94.103,94.137,94.075,94.087,2078999996.0
2007-01-25 18:08:00,94.11,94.132,94.071,94.129,2028899996.0
2007-01-25 18:09:00,94.133,94.134,94.077,94.099,1718799994.0
2007-01-25 18:10:00,94.108,94.108,94.033,94.033,1638399996.0
2007-01-25 18:11:00,94.111,94.111,94.039,94.074,1031099992.0
2007-01-25 18:12:00,94.099,94.111,94.075,94.084,1078199985.0
2007-01-25 18:13:00,94.076,94.108,94.049,94.108,1503299990.0
2007-01-25 18:14:00,94.079,94.105,94.043,94.07,1767500003.0
2007-01-25 18:16:00,94.067,94.082,94.016,94.016,2131899995.0
2007-01-25 18:17:00,94.074,94.079,94.018,94.059,619899998.0
2007-01-25 18:18:00,94.074,94.097,94.052,94.097,1074299999.0
2007-01-25 18:19:00,94.069,94.09,94.051,94.074,1863199979.0
2007-01-25 18:20:00,94.039,94.089,94.037,94.059,1430300001.0
2007-01-25 18:21:00,94.049,94.066,93.995,94.015,1473999999.0
2007-01-25 18:22:00,94.043,94.045,93.998,94.023,1752699990.0
2007-01-25 18:23:00,93.97,93.97,93.96,93.96,1469399995.0
2007-01-25 18:24:00,94.018,94.046,93.973,93.985,1469399995.0
2007-01-25 18:25:00,93.95,93.96,93.94,93.94,1810200006.0
2007-01-25 18:26:00,93.976,94.022,93.934,94.005,1810200006.0
2007-01-25 18:27:00,93.998,94.05,93.998,94.04,1233599992.0
2007-01-25 18:28:00,94.06,94.06,94.009,94.017,1046300004.0
2007-01-25 18:29:00,94.03,94.03,93.95,93.962,1288899993.0
2007-01-25 18:30:00,94.016,94.044,94.004,94.028,651200001.0
2007-01-25 18:31:00,94.011,94.032,93.993,94.01,1193699994.0
2007-01-25 18:32:00,94.002,94.034,93.992,94.031,1739800003.0
2007-01-25 18:33:00,94.022,94.051,94.01,94.027,1805699995.0
2007-01-25 18:34:00,94.007,94.027,93.966,94.006,1807899994.0
2007-01-25 18:35:00,94.009,94.021,93.975,94.004,1527299995.0
2007-01-25 18:36:00,93.998,94.027,93.984,94.008,1587699998.0
2007-01-25 18:37:00,94.007,94.041,94.007,94.013,1174699993.0
2007-01-25 18:38:00,94.039,94.048,94.02,94.029,706099996.0
2007-01-25 18:39:00,94.042,94.057,94.023,94.03,357599995.0
2007-01-25 18:40:00,94.027,94.037,93.983,94.022,925699996.0
2007-01-25 18:41:00,94.017,94.039,93.997,94.025,729399995.0
2007-01-25 18:42:00,93.967,94.034,93.967,94.033,737900006.0
2007-01-25 18:43:00,94.03,94.051,94.019,94.04,1475299986.0
2007-01-25 18:44:00,94.042,94.045,94.007,94.007,901599999.0
2007-01-25 18:45:00,94.033,94.042,93.974,93.974,1048299997.0
2007-01-25 18:46:00,93.972,93.988,93.931,93.98,649999998.0
2007-01-25 18:47:00,93.973,93.992,93.95,93.982,524999999.0
2007-01-25 18:48:00,93.971,93.992,93.958,93.969,503900001.0
2007-01-25 18:49:00,93.952,93.976,93.948,93.968,801899998.0
2007-01-25 18:50:00,93.972,93.991,93.92,93.935,1058399998.0
2007-01-25 18:51:00,93.931,93.958,93.931,93.958,366899998.0
2007-01-25 18:52:00,93.962,93.977,93.942,93.95,819999995.0
2007-01-25 18:53:00,93.966,93.978,93.888,93.888,782599999.0
2007-01-25 18:54:00,93.979,93.993,93.958,93.992,1128199998.0
2007-01-25 18:55:00,94.002,94.007,93.972,93.982,1251200004.0
2007-01-25 18:56:00,93.963,93.988,93.928,93.94,598799997.0
2007-01-25 18:57:00,93.974,94.01,93.96,93.992,470499997.0
2007-01-25 18:58:00,93.981,94.018,93.981,93.988,1090400002.0
2007-01-25 18:59:00,94.0,94.015,93.981,93.988,867699996.0
2007-01-25 19:00:00,93.986,94.035,93.942,93.981,746999997.0
2007-01-25 19:01:00,94.006,94.024,93.988,93.994,430899998.0
2007-01-25 19:02:00,94.007,94.034,94.003,94.034,217799997.0
2007-01-25 19:03:00,94.031,94.032,93.991,94.013,774299994.0
2007-01-25 19:04:00,94.025,94.035,94.005,94.023,689399991.0
2007-01-25 19:05:00,94.015,94.037,93.954,94.017,483599993.0
2007-01-25 19:06:00,94.044,94.051,94.001,94.004,402599998.0
2007-01-25 19:07:00,94.025,94.044,94.004,94.015,1017499996.0
2007-01-25 19:08:00,94.026,94.026,93.979,93.979,902600005.0
2007-01-25 19:09:00,93.991,94.013,93.957,93.994,623800003.0
2007-01-25 19:10:00,93.991,94.013,93.947,93.99,481600000.0
2007-01-25 19:11:00,93.975,94.008,93.975,94.008,165699998.0
2007-01-25 19:12:00,93.981,94.007,93.949,93.993,338799994.0
2007-01-25 19:13:00,93.974,93.998,93.966,93.992,486099995.0
2007-01-25 19:14:00,93.995,93.998,93.933,93.967,606700002.0
2007-01-25 19:15:00,93.931,93.987,93.93,93.972,700099998.0
2007-01-25 19:16:00,93.969,93.999,93.941,93.962,251999998.0
2007-01-25 19:17:00,93.996,94.004,93.981,93.985,572300003.0
2007-01-25 19:18:00,93.971,93.989,93.943,93.952,374899999.0
2007-01-25 19:19:00,93.945,93.965,93.909,93.932,653199991.0
2007-01-25 19:20:00,93.961,93.985,93.956,93.972,272099996.0
2007-01-25 19:21:00,93.952,93.985,93.918,93.985,219299998.0
2007-01-25 19:22:00,93.98,93.98,93.901,93.948,288499998.0
2007-01-25 19:23:00,93.97,93.973,93.939,93.945,1523899996.0
2007-01-25 19:24:00,93.956,93.964,93.926,93.928,695199997.0
2007-01-25 19:25:00,93.943,93.95,93.916,93.916,904100000.0
2007-01-25 19:26:00,93.919,93.94,93.897,93.931,1321699999.0
2007-01-25 19:27:00,93.869,93.935,93.859,93.925,815600002.0
2007-01-25 19:28:00,93.941,93.946,93.902,93.921,615000001.0
2007-01-25 19:29:00,93.896,93.935,93.882,93.888,703899993.0
2007-01-25 19:30:00,93.945,93.945,93.866,93.881,752500001.0
2007-01-25 19:31:00,93.902,93.931,93.885,93.931,528100000.0
2007-01-25 19:32:00,93.935,93.935,93.883,93.883,780199996.0
2007-01-25 19:33:00,93.926,93.957,93.891,93.903,596399995.0
2007-01-25 19:34:00,93.94,93.94,93.887,93.911,846400001.0
2007-01-25 19:35:00,93.921,93.935,93.897,93.92,626100003.0
2007-01-25 19:36:00,93.913,93.937,93.909,93.909,544699997.0
2007-01-25 19:37:00,93.907,93.925,93.883,93.919,213799998.0
2007-01-25 19:38:00,93.898,93.931,93.857,93.857,1062599998.0
2007-01-25 19:39:00,93.921,93.943,93.872,93.911,871600000.0
2007-01-25 19:40:00,93.883,93.945,93.874,93.874,768799997.0
2007-01-25 19:41:00,93.911,93.928,93.886,93.896,792599999.0
2007-01-25 19:42:00,93.896,93.925,93.864,93.922,637499998.0
2007-01-25 19:43:00,93.933,93.938,93.908,93.916,328999999.0
2007-01-25 19:44:00,93.912,93.958,93.9,93.925,541000005.0
2007-01-25 19:45:00,93.921,93.96,93.901,93.958,374799999.0
2007-01-25 19:46:00,93.953,93.964,93.897,93.942,392700000.0
2007-01-25 19:47:00,93.936,93.965,93.936,93.948,207400001.0
2007-01-25 19:48:00,93.887,93.951,93.887,93.951,817299998.0
2007-01-25 19:49:00,93.934,93.957,93.889,93.913,578899998.0
2007-01-25 19:50:00,93.901,93.915,93.867,93.91,530299999.0
2007-01-25 19:51:00,93.935,93.947,93.91,93.929,271899997.0
2007-01-25 19:52:00,93.943,93.947,93.898,93.918,431600001.0
2007-01-25 19:53:00,93.933,93.958,93.917,93.946,708999996.0
2007-01-25 19:54:00,93.942,93.946,93.89,93.898,741399995.0
2007-01-25 19:55:00,93.936,93.959,93.931,93.952,353500001.0
2007-01-25 19:56:00,93.934,93.956,93.916,93.921,310600002.0
2007-01-25 19:57:00,93.918,93.936,93.879,93.92,363499999.0
2007-01-25 19:58:00,93.913,93.94,93.885,93.939,745299999.0
2007-01-25 19:59:00,93.94,93.941,93.898,93.921,710099996.0
2007-01-25 20:00:00,93.937,93.953,93.924,93.945,395699993.0
2007-01-25 20:01:00,93.933,93.953,93.899,93.929,505000002.0
2007-01-25 20:02:00,93.944,93.957,93.92,93.943,648999997.0
2007-01-25 20:03:00,93.943,93.954,93.923,93.933,422400001.0
2007-01-25 20:04:00,93.957,93.969,93.917,93.952,400399999.0
2007-01-25 20:05:00,93.94,93.958,93.876,93.923,654700004.0
2007-01-25 20:06:00,93.949,93.979,93.933,93.971,994099997.0
2007-01-25 20:07:00,93.954,93.971,93.932,93.959,634000008.0
2007-01-25 20:08:00,93.926,93.952,93.897,93.952,384299999.0
2007-01-25 20:09:00,93.944,93.973,93.938,93.962,608000003.0
2007-01-25 20:10:00,93.965,93.977,93.947,93.977,709400008.0
2007-01-25 20:11:00,93.957,93.976,93.947,93.965,773700005.0
2007-01-25 20:12:00,93.935,93.969,93.911,93.953,1371399997.0
2007-01-25 20:13:00,93.977,93.977,93.918,93.949,674099999.0
2007-01-25 20:14:00,93.975,93.978,93.912,93.961,442200001.0
2007-01-25 20:15:00,93.927,93.984,93.917,93.984,738900000.0
2007-01-25 20:16:00,93.961,93.994,93.922,93.937,765099994.0
2007-01-25 20:17:00,93.98,93.989,93.941,93.958,345199998.0
2007-01-25 20:18:00,93.964,93.983,93.953,93.975,140099999.0
2007-01-25 20:19:00,93.947,93.991,93.933,93.946,289100001.0
2007-01-25 20:20:00,93.97,93.995,93.964,93.995,638799999.0
2007-01-25 20:21:00,93.988,93.988,93.928,93.939,563100001.0
2007-01-25 20:22:00,93.946,93.989,93.938,93.95,819799999.0
2007-01-25 20:23:00,93.962,93.985,93.936,93.983,468799999.0
2007-01-25 20:24:00,93.968,93.984,93.931,93.939,392699998.0
2007-01-25 20:25:00,93.977,93.995,93.957,93.985,689400000.0
2007-01-25 20:26:00,93.981,93.989,93.931,93.94,506899996.0
2007-01-25 20:27:00,93.995,94.001,93.977,93.984,353899996.0
2007-01-25 20:28:00,93.977,94.003,93.939,94.003,1263699995.0
2007-01-25 20:29:00,94.007,94.007,93.94,93.94,1309199994.0
2007-01-25 20:30:00,93.993,93.993,93.937,93.963,1361200002.0
2007-01-25 20:31:00,93.966,93.98,93.926,93.933,876799997.0
2007-01-25 20:32:00,93.95,93.979,93.909,93.935,1113600002.0
2007-01-25 20:33:00,93.966,93.988,93.955,93.985,683999994.0
2007-01-25 20:34:00,93.949,93.988,93.925,93.945,391199995.0
2007-01-25 20:35:00,93.981,93.983,93.923,93.95,413399997.0
2007-01-25 20:36:00,93.985,93.995,93.959,93.971,607399993.0
2007-01-25 20:37:00,93.955,93.989,93.955,93.97,754200002.0
2007-01-25 20:38:00,93.918,93.955,93.895,93.93,1000299995.0
2007-01-25 20:39:00,93.944,93.978,93.944,93.963,543399996.0
2007-01-25 20:40:00,93.936,93.963,93.899,93.956,1213299997.0
2007-01-25 20:41:00,93.96,93.962,93.909,93.951,901599999.0
2007-01-25 20:42:00,93.963,93.97,93.943,93.948,1005499994.0
2007-01-25 20:43:00,93.932,93.962,93.924,93.931,849299992.0
2007-01-25 20:44:00,93.919,93.952,93.919,93.923,748799996.0
2007-01-25 20:45:00,93.952,93.965,93.933,93.957,658000008.0
2007-01-25 20:46:00,93.954,93.954,93.903,93.903,785200011.0
2007-01-25 20:47:00,93.923,93.947,93.921,93.943,1265799996.0
2007-01-25 20:48:00,93.919,93.942,93.895,93.94,795499990.0
2007-01-25 20:49:00,93.926,93.926,93.851,93.855,546199997.0
2007-01-25 20:50:00,93.9,93.929,93.862,93.895,1020799994.0
2007-01-25 20:51:00,93.906,93.935,93.906,93.935,499100000.0
2007-01-25 20:52:00,93.901,93.921,93.883,93.893,302600000.0
2007-01-25 20:53:00,93.925,93.936,93.904,93.911,1203399999.0
2007-01-25 20:54:00,93.919,93.919,93.882,93.894,507999997.0
2007-01-25 20:55:00,93.872,93.926,93.863,93.895,1339500001.0
2007-01-25 20:56:00,93.881,93.919,93.861,93.887,862299994.0
2007-01-25 20:57:00,93.908,93.922,93.888,93.898,762499997.0
2007-01-25 20:58:00,93.888,93.914,93.852,93.864,1333599996.0
2007-01-25 20:59:00,93.915,93.936,93.895,93.91,1065000007.0
2007-01-25 21:00:00,93.905,93.92,93.881,93.881,1148799996.0
2007-01-25 21:01:00,93.891,93.891,93.835,93.835,1091499999.0
2007-01-25 21:02:00,93.83,93.849,93.819,93.835,555099997.0
2007-01-25 21:03:00,93.818,93.818,93.757,93.759,361399997.0
2007-01-25 21:04:00,93.747,93.771,93.738,93.763,353600003.0
2007-01-25 21:05:00,93.744,93.805,93.744,93.795,522100001.0
2007-01-25 21:06:00,93.792,93.805,93.77,93.774,659900000.0
2007-01-25 21:07:00,93.779,93.813,93.763,93.771,693400000.0
2007-01-25 21:08:00,93.785,93.819,93.78,93.794,836600007.0
2007-01-25 21:09:00,93.802,93.812,93.762,93.762,274000003.0
2007-01-25 21:10:00,93.745,93.764,93.722,93.757,652999995.0
2007-01-25 21:11:00,93.758,93.77,93.74,93.74,594699999.0
2007-01-25 21:12:00,93.742,93.762,93.713,93.753,241199999.0
2007-01-25 21:13:00,93.731,93.756,93.731,93.746,478999999.0
2007-01-25 21:14:00,93.74,93.74,93.705,93.719,744500004.0
2007-01-25 21:15:00,93.718,93.745,93.711,93.731,781100002.0
2007-01-25 21:16:00,93.728,93.74,93.71,93.719,818100001.0
2007-01-25 21:17:00,93.718,93.744,93.702,93.73,1030499991.0
2007-01-25 21:18:00,93.721,93.752,93.703,93.75,593100001.0
2007-01-25 21:19:00,93.72,93.76,93.691,93.732,844199996.0
2007-01-25 21:20:00,93.756,93.756,93.685,93.73,1185099995.0
2007-01-25 21:21:00,93.731,93.755,93.713,93.727,808199995.0
2007-01-25 21:22:00,93.717,93.747,93.703,93.719,933599999.0
2007-01-25 21:23:00,93.723,93.734,93.697,93.708,630899995.0
2007-01-25 21:24:00,93.721,93.758,93.72,93.74,931100001.0
2007-01-25 21:25:00,93.738,93.749,93.696,93.708,1052500001.0
2007-01-25 21:26:00,93.731,93.761,93.725,93.732,528900000.0
2007-01-25 21:27:00,93.722,93.722,93.68,93.68,411800000.0
2007-01-25 21:28:00,93.68,93.686,93.654,93.655,442000002.0
2007-01-25 21:29:00,93.687,93.706,93.672,93.691,561799999.0
2007-01-25 21:30:00,93.681,93.703,93.642,93.66,291599997.0
2007-01-25 21:31:00,93.663,93.687,93.651,93.687,272700004.0
2007-01-25 21:32:00,93.688,93.688,93.655,93.671,390900001.0
2007-01-25 21:33:00,93.68,93.724,93.68,93.72,451399997.0
2007-01-25 21:34:00,93.699,93.716,93.644,93.686,204299998.0
2007-01-25 21:35:00,93.669,93.693,93.664,93.686,504000006.0
2007-01-25 21:36:00,93.693,93.716,93.676,93.695,418000000.0
2007-01-25 21:37:00,93.687,93.707,93.678,93.681,667499996.0
2007-01-25 21:38:00,93.693,93.715,93.687,93.71,207899997.0
2007-01-25 21:39:00,93.706,93.708,93.672,93.683,267999998.0
2007-01-25 21:40:00,93.671,93.719,93.62,93.681,511999999.0
2007-01-25 21:41:00,93.718,93.718,93.665,93.688,401600007.0
2007-01-25 21:42:00,93.7,93.726,93.67,93.712,323599997.0
2007-01-25 21:43:00,93.722,93.722,93.664,93.666,292999995.0
2007-01-25 21:44:00,93.632,93.653,93.61,93.627,924299997.0
2007-01-25 21:45:00,93.614,93.655,93.614,93.644,298200000.0
2007-01-25 21:46:00,93.611,93.634,93.589,93.634,248499999.0
2007-01-25 21:47:00,93.619,93.644,93.616,93.637,419499998.0
2007-01-25 21:48:00,93.639,93.645,93.606,93.623,835499998.0
2007-01-25 21:49:00,93.589,93.647,93.579,93.622,290000003.0
2007-01-25 21:50:00,93.634,93.661,93.618,93.63,157499998.0
2007-01-25 21:51:00,93.629,93.653,93.617,93.622,289900001.0
2007-01-25 21:52:00,93.626,93.651,93.626,93.651,141200003.0
2007-01-25 21:53:00,93.631,93.655,93.617,93.635,539300002.0
2007-01-25 21:54:00,93.62,93.635,93.6,93.614,259799997.0
2007-01-25 21:55:00,93.625,93.635,93.571,93.571,264400001.0
2007-01-25 21:56:00,93.601,93.643,93.601,93.627,313299999.0
2007-01-25 21:57:00,93.626,93.654,93.614,93.614,193899999.0
2007-01-25 21:58:00,93.624,93.625,93.587,93.587,221899997.0
2007-01-25 21:59:00,93.656,93.665,93.633,93.64,465000002.0
2007-01-25 22:00:00,93.664,93.674,93.642,93.657,538600001.0
2007-01-25 22:01:00,93.642,93.664,93.613,93.663,654899999.0
2007-01-25 22:02:00,93.646,93.668,93.593,93.632,942899997.0
2007-01-25 22:03:00,93.655,93.666,93.601,93.629,507499993.0
2007-01-25 22:04:00,93.647,93.693,93.647,93.693,752099994.0
2007-01-25 22:05:00,93.701,93.701,93.672,93.672,217100000.0
2007-01-25 22:06:00,93.672,93.68,93.628,93.628,258599997.0
2007-01-25 22:07:00,93.611,93.671,93.604,93.649,268899996.0
2007-01-25 22:08:00,93.649,93.672,93.649,93.672,182400001.0
2007-01-25 22:09:00,93.662,93.67,93.622,93.622,210800002.0
2007-01-25 22:10:00,93.642,93.653,93.599,93.632,255900002.0
2007-01-25 22:11:00,93.656,93.656,93.593,93.599,494999998.0
2007-01-25 22:12:00,93.621,93.651,93.589,93.611,315499999.0
2007-01-25 22:13:00,93.643,93.665,93.637,93.662,421300003.0
2007-01-25 22:14:00,93.636,93.657,93.593,93.593,215800002.0
2007-01-25 22:15:00,93.612,93.649,93.587,93.649,176999999.0
2007-01-25 22:16:00,93.66,93.669,93.629,93.64,496799994.0
2007-01-25 22:17:00,93.595,93.647,93.581,93.628,249699995.0
2007-01-25 22:18:00,93.63,93.658,93.621,93.636,487099998.0
2007-01-25 22:19:00,93.628,93.648,93.615,93.645,394400000.0
2007-01-25 22:20:00,93.627,93.65,93.62,93.634,318999999.0
2007-01-25 22:21:00,93.643,93.651,93.623,93.628,253999997.0
2007-01-25 22:22:00,93.617,93.645,93.588,93.645,467299998.0
2007-01-25 22:23:00,93.622,93.643,93.579,93.579,321300001.0
2007-01-25 22:24:00,93.629,93.639,93.608,93.608,402399999.0
2007-01-25 22:25:00,93.622,93.635,93.588,93.605,213399999.0
2007-01-25 22:26:00,93.612,93.628,93.599,93.621,292199996.0
2007-01-25 22:27:00,93.608,93.619,93.567,93.599,690299997.0
2007-01-25 22:28:00,93.615,93.62,93.577,93.591,299100001.0
2007-01-25 22:29:00,93.595,93.635,93.58,93.635,293499997.0
2007-01-25 22:30:00,93.61,93.627,93.582,93.608,142700000.0
2007-01-25 22:31:00,93.636,93.636,93.57,93.601,558099998.0
2007-01-25 22:32:00,93.614,93.615,93.566,93.584,394400004.0
2007-01-25 22:33:00,93.631,93.634,93.593,93.599,652800003.0
2007-01-25 22:34:00,93.621,93.648,93.565,93.601,546799997.0
2007-01-25 22:35:00,93.629,93.629,93.574,93.574,200499999.0
2007-01-25 22:36:00,93.624,93.632,93.604,93.614,391999996.0
2007-01-25 22:37:00,93.617,93.634,93.59,93.617,217900004.0
2007-01-25 22:38:00,93.607,93.625,93.57,93.607,195300004.0
2007-01-25 22:39:00,93.621,93.647,93.597,93.617,393000001.0
2007-01-25 22:40:00,93.625,93.641,93.609,93.616,290799996.0
2007-01-25 22:41:00,93.633,93.633,93.57,93.595,186999997.0
2007-01-25 22:42:00,93.606,93.628,93.565,93.588,169999998.0
2007-01-25 22:43:00,93.625,93.63,93.595,93.616,231000000.0
2007-01-25 22:44:00,93.582,93.612,93.566,93.612,363899996.0
2007-01-25 22:45:00,93.611,93.623,93.538,93.594,475100004.0
2007-01-25 22:46:00,93.593,93.637,93.574,93.601,137199999.0
2007-01-25 22:47:00,93.595,93.617,93.549,93.567,255000001.0
2007-01-25 22:48:00,93.622,93.622,93.579,93.585,252400002.0
2007-01-25 22:49:00,93.626,93.635,93.589,93.606,188499999.0
2007-01-25 22:50:00,93.604,93.637,93.589,93.637,281499994.0
2007-01-25 22:51:00,93.618,93.65,93.586,93.631,220099999.0
2007-01-25 22:52:00,93.613,93.634,93.602,93.627,286900001.0
2007-01-25 22:53:00,93.634,93.634,93.568,93.59,444199999.0
2007-01-25 22:54:00,93.62,93.637,93.601,93.603,236999999.0
2007-01-25 22:55:00,93.61,93.641,93.608,93.628,337699999.0
2007-01-25 22:56:00,93.582,93.619,93.579,93.6,204600000.0
2007-01-25 22:57:00,93.592,93.647,93.582,93.602,229699998.0
2007-01-25 22:58:00,93.64,93.645,93.596,93.625,167300000.0
2007-01-25 22:59:00,93.6,93.633,93.532,93.572,509000002.0
2007-01-25 23:00:00,93.644,93.662,93.622,93.645,253799999.0
2007-01-25 23:01:00,93.618,93.647,93.537,93.633,303700001.0
2007-01-25 23:02:00,93.625,93.655,93.611,93.655,222300000.0
2007-01-25 23:03:00,93.64,93.66,93.622,93.643,234600003.0
2007-01-25 23:04:00,93.659,93.667,93.605,93.63,309200002.0
2007-01-25 23:05:00,93.648,93.667,93.604,93.617,201699997.0
2007-01-25 23:06:00,93.656,93.672,93.631,93.656,287300000.0
2007-01-25 23:07:00,93.655,93.655,93.598,93.612,214800001.0
2007-01-25 23:08:00,93.642,93.647,93.61,93.646,191599996.0
2007-01-25 23:09:00,93.622,93.637,93.595,93.603,140500001.0
2007-01-25 23:10:00,93.62,93.635,93.59,93.628,239800001.0
2007-01-25 23:11:00,93.596,93.63,93.583,93.61,117399999.0
2007-01-25 23:12:00,93.63,93.645,93.598,93.628,175199998.0
2007-01-25 23:13:00,93.628,93.647,93.588,93.596,187600000.0
2007-01-25 23:14:00,93.637,93.663,93.58,93.58,207900000.0
2007-01-25 23:15:00,93.609,93.651,93.607,93.646,194600001.0
2007-01-25 23:16:00,93.623,93.645,93.596,93.638,146900000.0
2007-01-25 23:17:00,93.628,93.642,93.598,93.615,220599997.0
2007-01-25 23:18:00,93.643,93.643,93.606,93.621,163600001.0
2007-01-25 23:19:00,93.667,93.667,93.614,93.624,165499998.0
2007-01-25 23:20:00,93.641,93.665,93.598,93.641,260499998.0
2007-01-25 23:21:00,93.643,93.667,93.639,93.65,102300000.0
2007-01-25 23:22:00,93.638,93.652,93.59,93.617,233600003.0
2007-01-25 23:23:00,93.634,93.651,93.592,93.618,290099996.0
2007-01-25 23:24:00,93.637,93.637,93.584,93.624,176700000.0
2007-01-25 23:25:00,93.595,93.633,93.585,93.602,108300000.0
2007-01-25 23:26:00,93.632,93.637,93.577,93.577,174999996.0
2007-01-25 23:27:00,93.598,93.619,93.58,93.613,186900001.0
2007-01-25 23:28:00,93.629,93.629,93.598,93.6,169799999.0
2007-01-25 23:29:00,93.613,93.626,93.592,93.605,113200001.0
2007-01-25 23:30:00,93.594,93.618,93.584,93.603,163599999.0
2007-01-25 23:31:00,93.598,93.622,93.555,93.604,252299999.0
2007-01-25 23:32:00,93.58,93.609,93.579,93.598,111000000.0
2007-01-25 23:33:00,93.575,93.636,93.552,93.614,144200000.0
2007-01-25 23:34:00,93.633,93.643,93.578,93.578,304000004.0
2007-01-25 23:35:00,93.622,93.653,93.613,93.644,233199997.0
2007-01-25 23:36:00,93.628,93.643,93.593,93.593,201800000.0
2007-01-25 23:37:00,93.635,93.666,93.604,93.647,238499999.0
2007-01-25 23:38:00,93.657,93.679,93.63,93.649,179699997.0
2007-01-25 23:39:00,93.625,93.655,93.548,93.627,156400002.0
2007-01-25 23:40:00,93.621,93.674,93.621,93.666,258699998.0
2007-01-25 23:41:00,93.625,93.663,93.612,93.629,218299999.0
2007-01-25 23:42:00,93.622,93.653,93.61,93.628,151900000.0
2007-01-25 23:43:00,93.623,93.66,93.623,93.66,125199999.0
2007-01-25 23:44:00,93.648,93.653,93.62,93.622,173600000.0
2007-01-25 23:45:00,93.624,93.66,93.621,93.644,266999998.0
2007-01-25 23:46:00,93.616,93.654,93.609,93.63,226399998.0
2007-01-25 23:47:00,93.609,93.635,93.589,93.606,200900002.0
2007-01-25 23:48:00,93.61,93.636,93.597,93.636,130600000.0
2007-01-25 23:49:00,93.593,93.656,93.593,93.654,135999999.0
2007-01-25 23:50:00,93.624,93.653,93.622,93.633,128199999.0
2007-01-25 23:51:00,93.6,93.66,93.6,93.655,149599997.0
2007-01-25 23:52:00,93.658,93.675,93.625,93.655,286900000.0
2007-01-25 23:53:00,93.663,93.689,93.623,93.664,76000000.0
2007-01-25 23:54:00,93.714,93.727,93.703,93.71,108600001.0
2007-01-25 23:55:00,93.699,93.719,93.662,93.704,232600000.0
2007-01-25 23:56:00,93.696,93.701,93.656,93.686,177599999.0
2007-01-25 23:57:00,93.683,93.712,93.682,93.706,232799998.0
2007-01-25 23:58:00,93.681,93.714,93.674,93.705,223900003.0
2007-01-25 23:59:00,93.692,93.712,93.68,93.698,336300001.0
2007-01-26 00:00:00,93.69,93.719,93.685,93.719,247599998.0
2007-01-26 00:01:00,93.691,93.71,93.675,93.693,247999997.0
2007-01-26 00:02:00,93.679,93.692,93.662,93.687,121400001.0
2007-01-26 00:03:00,93.666,93.702,93.646,93.689,162700002.0
2007-01-26 00:04:00,93.701,93.701,93.667,93.683,214999999.0
2007-01-26 00:05:00,93.701,93.705,93.667,93.682,259999999.0
2007-01-26 00:06:00,93.698,93.702,93.664,93.687,113200001.0
2007-01-26 00:07:00,93.696,93.708,93.671,93.683,122900003.0
2007-01-26 00:08:00,93.68,93.704,93.68,93.695,109299999.0
2007-01-26 00:09:00,93.661,93.713,93.657,93.713,164900000.0
2007-01-26 00:10:00,93.692,93.722,93.684,93.71,128200002.0
2007-01-26 00:11:00,93.708,93.713,93.69,93.69,230699998.0
2007-01-26 00:12:00,93.714,93.727,93.7,93.721,222199998.0
2007-01-26 00:13:00,93.708,93.73,93.691,93.71,224100001.0
2007-01-26 00:14:00,93.72,93.728,93.685,93.685,229699998.0
2007-01-26 00:15:00,93.716,93.731,93.697,93.704,218700002.0
2007-01-26 00:16:00,93.726,93.729,93.699,93.712,201300002.0
2007-01-26 00:17:00,93.708,93.719,93.683,93.696,76400000.0
2007-01-26 00:18:00,93.772,93.772,93.688,93.707,255199996.0
2007-01-26 00:19:00,93.7,93.722,93.682,93.699,137499999.0
2007-01-26 00:20:00,93.724,93.736,93.71,93.719,219999998.0
2007-01-26 00:21:00,93.727,93.734,93.707,93.707,144000000.0
2007-01-26 00:22:00,93.711,93.718,93.681,93.699,230100003.0
2007-01-26 00:23:00,93.701,93.738,93.693,93.724,346699993.0
2007-01-26 00:24:00,93.709,93.726,93.691,93.705,211799998.0
2007-01-26 00:25:00,93.69,93.713,93.677,93.701,130800003.0
2007-01-26 00:26:00,93.677,93.702,93.673,93.7,237300003.0
2007-01-26 00:27:00,93.691,93.725,93.68,93.725,162000001.0
2007-01-26 00:28:00,93.721,93.722,93.68,93.68,232500000.0
2007-01-26 00:29:00,93.688,93.715,93.68,93.715,154200000.0
2007-01-26 00:30:00,93.678,93.704,93.666,93.704,248000000.0
2007-01-26 00:31:00,93.717,93.717,93.67,93.683,119000003.0
2007-01-26 00:32:00,93.703,93.722,93.677,93.702,141000001.0
2007-01-26 00:33:00,93.657,93.705,93.644,93.704,174999998.0
2007-01-26 00:34:00,93.727,93.728,93.665,93.665,170899998.0
2007-01-26 00:35:00,93.682,93.71,93.663,93.687,131699999.0
2007-01-26 00:36:00,93.729,93.732,93.715,93.716,304300002.0
2007-01-26 00:37:00,93.672,93.718,93.661,93.718,324499998.0
2007-01-26 00:38:00,93.732,93.744,93.689,93.704,260800001.0
2007-01-26 00:39:00,93.69,93.738,93.675,93.711,116300003.0
2007-01-26 00:40:00,93.746,93.747,93.693,93.693,160100001.0
2007-01-26 00:41:00,93.741,93.741,93.687,93.692,171899999.0
2007-01-26 00:42:00,93.7,93.744,93.7,93.739,263000001.0
2007-01-26 00:43:00,93.71,93.74,93.674,93.715,148199997.0
2007-01-26 00:44:00,93.713,93.717,93.691,93.698,124899999.0
2007-01-26 00:45:00,93.689,93.716,93.645,93.645,208500001.0
2007-01-26 00:46:00,93.713,93.73,93.689,93.71,81000001.0
2007-01-26 00:47:00,93.73,93.732,93.699,93.717,84200000.0
2007-01-26 00:48:00,93.693,93.743,93.691,93.715,210900000.0
2007-01-26 00:49:00,93.718,93.738,93.703,93.736,159500003.0
2007-01-26 00:50:00,93.714,93.749,93.697,93.739,210000000.0
2007-01-26 00:51:00,93.697,93.748,93.694,93.728,225800000.0
2007-01-26 00:52:00,93.719,93.737,93.697,93.704,118799999.0
2007-01-26 00:53:00,93.728,93.73,93.68,93.68,170499998.0
2007-01-26 00:54:00,93.701,93.714,93.674,93.688,275700004.0
2007-01-26 00:55:00,93.694,93.722,93.641,93.647,240400000.0
2007-01-26 00:56:00,93.695,93.712,93.688,93.703,89300002.0
2007-01-26 00:57:00,93.676,93.694,93.655,93.668,161400001.0
2007-01-26 00:58:00,93.703,93.71,93.685,93.691,348699998.0
2007-01-26 00:59:00,93.696,93.706,93.664,93.685,196500002.0
2007-01-26 01:00:00,93.65,93.7,93.65,93.69,282500002.0
2007-01-26 01:01:00,93.665,93.709,93.647,93.709,182799999.0
2007-01-26 01:02:00,93.694,93.708,93.665,93.685,202200000.0
2007-01-26 01:03:00,93.674,93.677,93.634,93.649,152899998.0
2007-01-26 01:04:00,93.684,93.703,93.646,93.662,201900001.0
2007-01-26 01:05:00,93.67,93.684,93.648,93.684,130799999.0
2007-01-26 01:06:00,93.695,93.695,93.638,93.653,219599997.0
2007-01-26 01:07:00,93.655,93.675,93.649,93.675,164300001.0
2007-01-26 01:08:00,93.663,93.663,93.61,93.63,326799999.0
2007-01-26 01:09:00,93.663,93.683,93.652,93.665,216800001.0
2007-01-26 01:10:00,93.659,93.681,93.649,93.677,212699999.0
2007-01-26 01:11:00,93.663,93.688,93.625,93.649,166499999.0
2007-01-26 01:12:00,93.673,93.682,93.652,93.666,77100000.0
2007-01-26 01:13:00,93.652,93.665,93.627,93.628,139499999.0
2007-01-26 01:14:00,93.66,93.688,93.641,93.65,339499997.0
2007-01-26 01:15:00,93.676,93.676,93.641,93.641,115399999.0
2007-01-26 01:16:00,93.678,93.687,93.65,93.677,95200000.0
2007-01-26 01:17:00,93.686,93.714,93.68,93.694,269800000.0
2007-01-26 01:18:00,93.69,93.71,93.646,93.657,205600001.0
2007-01-26 01:19:00,93.684,93.695,93.659,93.669,204499998.0
2007-01-26 01:20:00,93.665,93.702,93.664,93.679,205800001.0
2007-01-26 01:21:00,93.716,93.716,93.684,93.684,232899997.0
2007-01-26 01:22:00,93.672,93.703,93.651,93.703,162799998.0
2007-01-26 01:23:00,93.692,93.72,93.659,93.694,113500000.0
2007-01-26 01:24:00,93.757,93.761,93.697,93.732,165800000.0
2007-01-26 01:25:00,93.78,93.837,93.772,93.816,213299997.0
2007-01-26 01:26:00,93.824,93.84,93.805,93.837,154399999.0
2007-01-26 01:27:00,93.831,93.87,93.831,93.85,191099998.0
2007-01-26 01:28:00,93.831,93.861,93.829,93.84,178100003.0
2007-01-26 01:29:00,93.826,93.844,93.815,93.828,172400002.0
2007-01-26 01:30:00,93.835,93.835,93.714,93.715,266599997.0
2007-01-26 01:31:00,93.778,93.799,93.766,93.766,300500000.0
2007-01-26 01:32:00,93.757,93.799,93.757,93.799,242700003.0
2007-01-26 01:33:00,93.834,93.858,93.811,93.827,156000000.0
2007-01-26 01:34:00,93.788,93.837,93.785,93.837,144700000.0
2007-01-26 01:35:00,93.836,93.868,93.833,93.864,178899999.0
2007-01-26 01:36:00,93.87,93.887,93.855,93.877,114800000.0
2007-01-26 01:37:00,93.873,93.894,93.869,93.894,135399999.0
2007-01-26 01:38:00,93.862,93.922,93.862,93.897,174400002.0
2007-01-26 01:39:00,93.92,93.958,93.92,93.958,71100000.0
2007-01-26 01:40:00,93.97,93.994,93.951,93.972,272600002.0
2007-01-26 01:41:00,94.021,94.051,93.985,93.99,128000001.0
2007-01-26 01:42:00,93.998,94.011,93.981,93.981,187299999.0
2007-01-26 01:43:00,93.987,93.987,93.939,93.974,160199999.0
2007-01-26 01:44:00,93.943,93.993,93.936,93.985,233199998.0
2007-01-26 01:45:00,93.976,94.005,93.966,93.983,154500001.0
2007-01-26 01:46:00,93.987,93.998,93.975,93.994,143300001.0
2007-01-26 01:47:00,93.997,94.032,93.997,94.016,227700001.0
2007-01-26 01:48:00,93.979,94.006,93.979,94.003,197699999.0
2007-01-26 01:49:00,93.992,94.01,93.969,93.998,205499997.0
2007-01-26 01:50:00,94.047,94.047,93.985,94.01,148799998.0
2007-01-26 01:51:00,94.015,94.028,93.992,94.005,162400000.0
2007-01-26 01:52:00,94.0,94.02,93.974,93.993,266700000.0
2007-01-26 01:53:00,93.97,93.991,93.965,93.979,134399999.0
2007-01-26 01:54:00,93.963,93.978,93.941,93.955,123599998.0
2007-01-26 01:55:00,93.961,93.978,93.96,93.978,156199998.0
2007-01-26 01:56:00,93.974,93.985,93.947,93.947,190300001.0
2007-01-26 01:57:00,93.963,93.983,93.958,93.972,149500001.0
2007-01-26 01:58:00,93.971,93.999,93.963,93.976,211599998.0
2007-01-26 01:59:00,94.0,94.02,93.971,93.998,262499997.0
2007-01-26 02:00:00,94.023,94.039,94.018,94.038,163900001.0
2007-01-26 02:01:00,94.049,94.049,94.007,94.015,247399998.0
2007-01-26 02:02:00,94.015,94.031,94.001,94.024,137099999.0
2007-01-26 02:03:00,94.02,94.036,94.007,94.011,239000001.0
2007-01-26 02:04:00,93.997,94.017,93.964,93.976,218499999.0
2007-01-26 02:05:00,94.008,94.011,93.965,93.975,210699997.0
2007-01-26 02:06:00,93.939,93.967,93.916,93.92,215599996.0
2007-01-26 02:07:00,93.925,93.928,93.899,93.901,158700001.0
2007-01-26 02:08:00,93.922,93.923,93.895,93.895,280700003.0
2007-01-26 02:09:00,93.878,93.895,93.858,93.894,170699998.0
2007-01-26 02:10:00,93.89,93.89,93.872,93.879,232700001.0
2007-01-26 02:11:00,93.899,93.923,93.887,93.899,177599999.0
2007-01-26 02:12:00,93.879,93.918,93.877,93.918,253699995.0
2007-01-26 02:13:00,93.908,93.935,93.907,93.927,149899998.0
2007-01-26 02:14:00,93.906,93.939,93.897,93.939,171899999.0
2007-01-26 02:15:00,93.96,93.989,93.955,93.973,272500002.0
2007-01-26 02:16:00,93.953,93.981,93.942,93.964,146499999.0
2007-01-26 02:17:00,93.976,93.982,93.957,93.957,118600001.0
2007-01-26 02:18:00,93.969,93.984,93.92,93.939,147000000.0
2007-01-26 02:19:00,93.95,93.963,93.917,93.943,155200002.0
2007-01-26 02:20:00,93.988,93.988,93.959,93.962,136400001.0
2007-01-26 02:21:00,93.971,93.973,93.913,93.953,138700000.0
2007-01-26 02:22:00,93.976,93.976,93.929,93.939,99099998.0
2007-01-26 02:23:00,93.955,93.975,93.932,93.946,252200001.0
2007-01-26 02:24:00,93.96,93.983,93.94,93.982,210299998.0
2007-01-26 02:25:00,93.972,93.972,93.925,93.925,208900000.0
2007-01-26 02:26:00,93.971,93.993,93.962,93.974,166800000.0
2007-01-26 02:27:00,93.976,94.005,93.958,94.005,270400002.0
2007-01-26 02:28:00,94.018,94.018,93.989,94.003,323699995.0
2007-01-26 02:29:00,93.996,94.005,93.951,93.98,280000000.0
2007-01-26 02:30:00,94.001,94.016,93.972,93.984,183700000.0
2007-01-26 02:31:00,94.008,94.029,93.987,94.019,247199998.0
2007-01-26 02:32:00,93.996,94.017,93.964,94.003,170399999.0
2007-01-26 02:33:00,93.964,94.015,93.954,94.015,168799998.0
2007-01-26 02:34:00,94.009,94.02,93.982,94.005,99600001.0
2007-01-26 02:35:00,93.982,94.006,93.971,93.993,213299997.0
2007-01-26 02:36:00,93.993,93.993,93.933,93.933,100300000.0
2007-01-26 02:37:00,93.973,93.994,93.945,93.981,167299997.0
2007-01-26 02:38:00,93.976,93.987,93.941,93.961,261699998.0
2007-01-26 02:39:00,93.984,93.99,93.916,93.916,296300001.0
2007-01-26 02:40:00,94.003,94.003,93.975,93.985,98600001.0
2007-01-26 02:41:00,93.996,93.996,93.953,93.969,170800000.0
2007-01-26 02:42:00,93.969,93.969,93.944,93.949,137999998.0
2007-01-26 02:43:00,93.953,93.971,93.922,93.963,248600003.0
2007-01-26 02:44:00,93.957,93.976,93.936,93.939,226400001.0
2007-01-26 02:45:00,93.958,93.984,93.937,93.959,167100000.0
2007-01-26 02:46:00,93.957,93.977,93.928,93.975,182300002.0
2007-01-26 02:47:00,93.949,93.972,93.918,93.952,281300002.0
2007-01-26 02:48:00,93.973,93.975,93.937,93.95,310500000.0
2007-01-26 02:49:00,93.98,93.98,93.947,93.947,203600001.0
2007-01-26 02:50:00,93.954,93.963,93.934,93.945,226200000.0
2007-01-26 02:51:00,93.892,93.955,93.891,93.955,187600000.0
2007-01-26 02:52:00,93.954,93.957,93.887,93.887,229399998.0
2007-01-26 02:53:00,93.933,93.933,93.895,93.9,259899998.0
2007-01-26 02:54:00,93.9,93.928,93.9,93.924,138600000.0
2007-01-26 02:55:00,93.924,93.947,93.918,93.944,203400001.0
2007-01-26 02:56:00,93.964,94.004,93.955,93.978,261000002.0
2007-01-26 02:57:00,93.984,93.997,93.957,93.983,221700001.0
2007-01-26 02:58:00,93.972,93.995,93.946,93.995,199600002.0
2007-01-26 02:59:00,93.988,93.988,93.948,93.965,125300000.0
2007-01-26 03:00:00,94.001,94.001,93.973,93.99,236299997.0
2007-01-26 03:01:00,93.992,93.997,93.959,93.969,196400000.0
2007-01-26 03:02:00,93.961,93.994,93.957,93.976,166800003.0
2007-01-26 03:03:00,93.981,93.999,93.962,93.999,274099995.0
2007-01-26 03:04:00,93.963,94.009,93.949,93.986,83800000.0
2007-01-26 03:05:00,94.011,94.011,93.959,93.959,84400002.0
2007-01-26 03:06:00,94.005,94.006,93.98,93.994,188399996.0
2007-01-26 03:07:00,93.984,93.996,93.959,93.988,168799998.0
2007-01-26 03:08:00,94.001,94.023,93.977,94.006,297700000.0
2007-01-26 03:09:00,93.993,94.022,93.974,94.022,255699998.0
2007-01-26 03:10:00,94.016,94.047,93.999,94.044,214600002.0
2007-01-26 03:11:00,94.038,94.038,94.003,94.003,258800002.0
2007-01-26 03:12:00,94.042,94.057,94.016,94.053,245200002.0
2007-01-26 03:13:00,94.008,94.061,93.989,94.061,190500000.0
2007-01-26 03:14:00,94.089,94.094,94.068,94.068,296500003.0
2007-01-26 03:15:00,94.083,94.102,94.067,94.085,144899999.0
2007-01-26 03:16:00,94.091,94.098,94.068,94.087,175900000.0
2007-01-26 03:17:00,94.093,94.094,94.051,94.051,279399992.0
2007-01-26 03:18:00,94.064,94.085,94.044,94.067,150599998.0
2007-01-26 03:19:00,94.068,94.075,94.005,94.005,208799999.0
2007-01-26 03:20:00,94.072,94.072,94.026,94.026,233700001.0
2007-01-26 03:21:00,94.052,94.053,94.019,94.019,130600000.0
2007-01-26 03:22:00,94.008,94.023,93.985,93.985,251599999.0
2007-01-26 03:23:00,94.025,94.044,94.003,94.035,143099999.0
2007-01-26 03:24:00,94.032,94.032,93.982,93.995,160299999.0
2007-01-26 03:25:00,94.026,94.042,94.019,94.034,330900002.0
2007-01-26 03:26:00,94.022,94.023,93.988,93.997,206000000.0
2007-01-26 03:27:00,94.006,94.021,93.991,94.001,221499998.0
2007-01-26 03:28:00,93.997,94.021,93.987,94.021,102400000.0
2007-01-26 03:29:00,94.027,94.03,94.002,94.006,365299996.0
2007-01-26 03:30:00,94.03,94.037,94.008,94.009,228500001.0
2007-01-26 03:31:00,94.014,94.047,94.014,94.047,186300000.0
2007-01-26 03:32:00,94.006,94.024,93.986,94.009,201700001.0
2007-01-26 03:33:00,94.013,94.013,93.951,93.965,243400000.0
2007-01-26 03:34:00,93.977,94.01,93.96,94.01,69199998.0
2007-01-26 03:35:00,94.022,94.022,93.976,93.99,164800000.0
2007-01-26 03:36:00,93.984,94.002,93.97,93.992,161299999.0
2007-01-26 03:37:00,93.985,94.001,93.942,94.001,249799999.0
2007-01-26 03:38:00,93.961,93.997,93.947,93.997,160100002.0
2007-01-26 03:39:00,93.969,93.984,93.948,93.963,197600000.0
2007-01-26 03:40:00,93.982,93.983,93.956,93.96,232900000.0
2007-01-26 03:41:00,93.957,93.978,93.935,93.966,203800001.0
2007-01-26 03:42:00,93.928,93.965,93.91,93.949,188999999.0
2007-01-26 03:43:00,93.928,93.96,93.906,93.936,267499998.0
2007-01-26 03:44:00,93.93,93.952,93.89,93.898,246499998.0
2007-01-26 03:45:00,93.94,93.94,93.905,93.905,243399993.0
2007-01-26 03:46:00,93.901,93.928,93.893,93.907,201199998.0
2007-01-26 03:47:00,93.902,93.902,93.856,93.867,310900001.0
2007-01-26 03:48:00,93.851,93.866,93.835,93.848,152600001.0
2007-01-26 03:49:00,93.828,93.865,93.799,93.847,152100002.0
2007-01-26 03:50:00,93.863,93.897,93.847,93.88,199600002.0
2007-01-26 03:51:00,93.878,93.889,93.843,93.875,248199998.0
2007-01-26 03:52:00,93.885,93.901,93.868,93.88,110500002.0
2007-01-26 03:53:00,93.851,93.898,93.851,93.888,250099996.0
2007-01-26 03:54:00,93.867,93.893,93.867,93.888,93099999.0
2007-01-26 03:55:00,93.887,93.887,93.867,93.869,104600000.0
2007-01-26 03:56:00,93.861,93.886,93.848,93.851,241300000.0
2007-01-26 03:57:00,93.837,93.87,93.837,93.866,170399998.0
2007-01-26 03:58:00,93.845,93.867,93.814,93.849,173599999.0
2007-01-26 03:59:00,93.873,93.883,93.849,93.866,185900003.0
2007-01-26 04:00:00,93.883,93.9,93.86,93.878,251200001.0
2007-01-26 04:01:00,93.89,93.89,93.833,93.833,102900000.0
2007-01-26 04:02:00,93.809,93.844,93.809,93.843,82300000.0
2007-01-26 04:03:00,93.849,93.855,93.825,93.838,166699996.0
2007-01-26 04:04:00,93.847,93.847,93.794,93.825,264299998.0
2007-01-26 04:05:00,93.838,93.852,93.811,93.836,119000000.0
2007-01-26 04:06:00,93.854,93.859,93.83,93.837,180599999.0
2007-01-26 04:07:00,93.85,93.875,93.835,93.875,304500002.0
2007-01-26 04:08:00,93.854,93.888,93.854,93.885,256800001.0
2007-01-26 04:09:00,93.866,93.887,93.85,93.874,225999999.0
2007-01-26 04:10:00,93.855,93.876,93.837,93.876,134099999.0
2007-01-26 04:11:00,93.872,93.892,93.841,93.867,264099999.0
2007-01-26 04:12:00,93.88,93.88,93.808,93.849,219200001.0
2007-01-26 04:13:00,93.887,93.899,93.859,93.879,314800001.0
2007-01-26 04:14:00,93.904,93.904,93.88,93.884,164600002.0
2007-01-26 04:15:00,93.867,93.905,93.856,93.905,184099998.0
2007-01-26 04:16:00,93.895,93.908,93.873,93.908,196100000.0
2007-01-26 04:17:00,93.902,93.916,93.871,93.896,177700000.0
2007-01-26 04:18:00,93.881,93.907,93.829,93.85,174600003.0
2007-01-26 04:19:00,93.921,93.921,93.897,93.908,185799998.0
2007-01-26 04:20:00,93.88,93.88,93.844,93.86,95700000.0
2007-01-26 04:21:00,93.846,93.897,93.838,93.874,151499998.0
2007-01-26 04:22:00,93.856,93.876,93.831,93.85,78400000.0
2007-01-26 04:23:00,93.864,93.888,93.85,93.878,118599999.0
2007-01-26 04:24:00,93.863,93.898,93.863,93.887,122099999.0
2007-01-26 04:25:00,93.865,93.889,93.845,93.86,220599997.0
2007-01-26 04:26:00,93.865,93.882,93.857,93.868,164199998.0
2007-01-26 04:27:00,93.875,93.875,93.82,93.832,134200000.0
2007-01-26 04:28:00,93.838,93.89,93.82,93.873,219300005.0
2007-01-26 04:29:00,93.859,93.881,93.817,93.846,196100000.0
2007-01-26 04:30:00,93.852,93.882,93.85,93.875,273900002.0
2007-01-26 04:31:00,93.889,93.911,93.865,93.905,185099997.0
2007-01-26 04:32:00,93.92,93.926,93.87,93.876,285000001.0
2007-01-26 04:33:00,93.897,93.925,93.889,93.898,238500001.0
2007-01-26 04:34:00,93.875,93.918,93.872,93.892,187199998.0
2007-01-26 04:35:00,93.918,93.934,93.907,93.912,197799998.0
2007-01-26 04:36:00,93.922,93.937,93.903,93.918,129899998.0
2007-01-26 04:37:00,93.86,93.898,93.855,93.898,161700000.0
2007-01-26 04:38:00,93.891,93.908,93.871,93.898,164300003.0
2007-01-26 04:39:00,93.932,93.932,93.86,93.923,148500001.0
2007-01-26 04:40:00,93.917,93.923,93.899,93.91,192699999.0
2007-01-26 04:41:00,93.91,93.918,93.858,93.895,195999999.0
2007-01-26 04:42:00,93.932,93.932,93.883,93.893,174599998.0
2007-01-26 04:43:00,93.88,93.91,93.87,93.878,175800000.0
2007-01-26 04:44:00,93.894,93.919,93.875,93.919,299600002.0
2007-01-26 04:45:00,93.93,93.936,93.911,93.917,255999999.0
2007-01-26 04:46:00,93.92,93.923,93.897,93.901,184500003.0
2007-01-26 04:47:00,93.883,93.904,93.875,93.895,156100000.0
2007-01-26 04:48:00,93.872,93.907,93.848,93.885,121900000.0
2007-01-26 04:49:00,93.889,93.902,93.868,93.88,249299996.0
2007-01-26 04:50:00,93.868,93.889,93.846,93.882,153900001.0
2007-01-26 04:51:00,93.881,93.901,93.849,93.876,292200003.0
2007-01-26 04:52:00,93.907,93.922,93.862,93.901,242600003.0
2007-01-26 04:53:00,93.893,93.928,93.882,93.898,178000002.0
2007-01-26 04:54:00,93.918,93.929,93.899,93.907,279499997.0
2007-01-26 04:55:00,93.897,93.926,93.887,93.904,162400002.0
2007-01-26 04:56:00,93.871,93.895,93.866,93.873,115000001.0
2007-01-26 04:57:00,93.88,93.886,93.846,93.846,235399999.0
2007-01-26 04:58:00,93.927,93.931,93.901,93.901,145900002.0
2007-01-26 04:59:00,93.883,93.931,93.883,93.931,67800000.0
2007-01-26 05:00:00,93.919,93.956,93.919,93.956,121099998.0
2007-01-26 05:01:00,93.944,93.965,93.917,93.939,160199999.0
2007-01-26 05:02:00,93.971,93.976,93.943,93.958,150100002.0
2007-01-26 05:03:00,93.955,93.955,93.908,93.917,195500000.0
2007-01-26 05:04:00,93.98,93.996,93.967,93.98,145999999.0
2007-01-26 05:05:00,93.954,93.981,93.92,93.981,218700001.0
2007-01-26 05:06:00,93.972,93.991,93.957,93.974,191299996.0
2007-01-26 05:07:00,93.97,93.985,93.936,93.956,154200001.0
2007-01-26 05:08:00,93.936,93.965,93.927,93.965,191100001.0
2007-01-26 05:09:00,93.971,93.971,93.944,93.967,255899996.0
2007-01-26 05:10:00,93.91,93.956,93.9,93.956,239099998.0
2007-01-26 05:11:00,93.944,93.979,93.917,93.964,168500001.0
2007-01-26 05:12:00,93.991,93.993,93.963,93.967,104700002.0
2007-01-26 05:13:00,93.93,94.005,93.93,94.005,138399999.0
2007-01-26 05:14:00,93.984,94.01,93.981,94.002,254699999.0
2007-01-26 05:15:00,93.986,94.01,93.979,93.999,284100001.0
2007-01-26 05:16:00,93.946,93.988,93.918,93.988,225799999.0
2007-01-26 05:17:00,93.97,94.026,93.97,94.023,247499999.0
2007-01-26 05:18:00,93.994,94.016,93.981,93.992,194199999.0
2007-01-26 05:19:00,94.009,94.013,93.986,94.005,182100001.0
2007-01-26 05:20:00,94.007,94.007,93.959,93.961,118000000.0
2007-01-26 05:21:00,93.925,93.995,93.925,93.972,204399997.0
2007-01-26 05:22:00,93.991,94.003,93.963,93.992,297799997.0
2007-01-26 05:23:00,93.956,93.981,93.913,93.928,235900001.0
2007-01-26 05:24:00,93.976,93.986,93.941,93.965,153400001.0
2007-01-26 05:25:00,93.951,93.973,93.931,93.938,153700001.0
2007-01-26 05:26:00,93.996,94.005,93.982,93.99,153600000.0
2007-01-26 05:27:00,93.982,93.999,93.953,93.978,229200000.0
2007-01-26 05:28:00,93.997,94.005,93.958,93.98,201700000.0
2007-01-26 05:29:00,94.011,94.014,93.982,93.989,155500001.0
2007-01-26 05:30:00,94.001,94.001,93.931,93.931,81300002.0
2007-01-26 05:31:00,94.013,94.018,93.954,93.961,136599999.0
2007-01-26 05:32:00,93.963,94.008,93.943,93.989,90300000.0
2007-01-26 05:33:00,94.009,94.009,93.965,93.99,210700001.0
2007-01-26 05:34:00,93.973,93.998,93.959,93.962,169800001.0
2007-01-26 05:35:00,94.024,94.044,94.008,94.024,199199996.0
2007-01-26 05:36:00,93.979,94.055,93.979,94.055,222699998.0
2007-01-26 05:37:00,94.033,94.077,94.01,94.016,264500004.0
2007-01-26 05:38:00,94.087,94.094,94.04,94.076,268700000.0
2007-01-26 05:39:00,94.056,94.089,94.04,94.059,197499999.0
2007-01-26 05:40:00,94.028,94.074,93.999,94.05,156599999.0
2007-01-26 05:41:00,94.089,94.093,94.061,94.073,262100002.0
2007-01-26 05:42:00,94.083,94.083,94.022,94.022,144100000.0
2007-01-26 05:43:00,94.019,94.066,94.018,94.066,240199997.0
2007-01-26 05:44:00,94.06,94.084,94.044,94.075,115699999.0
2007-01-26 05:45:00,94.077,94.099,94.072,94.093,172799995.0
2007-01-26 05:46:00,94.072,94.085,94.049,94.057,175399999.0
2007-01-26 05:47:00,94.078,94.104,94.076,94.099,168500000.0
2007-01-26 05:48:00,94.076,94.093,94.068,94.09,193600001.0
2007-01-26 05:49:00,94.079,94.079,94.04,94.056,151799999.0
2007-01-26 05:50:00,94.083,94.083,94.053,94.061,113600000.0
2007-01-26 05:51:00,94.022,94.074,94.022,94.035,186299999.0
2007-01-26 05:52:00,94.053,94.083,94.03,94.066,276999998.0
2007-01-26 05:53:00,94.062,94.083,94.054,94.076,224500000.0
2007-01-26 05:54:00,94.076,94.08,94.045,94.045,94700000.0
2007-01-26 05:55:00,94.05,94.079,94.038,94.062,128599998.0
2007-01-26 05:56:00,94.085,94.085,94.006,94.006,190699997.0
2007-01-26 05:57:00,94.029,94.061,94.008,94.017,222399999.0
2007-01-26 05:58:00,94.028,94.074,94.011,94.054,191200000.0
2007-01-26 05:59:00,94.047,94.082,94.04,94.054,145899998.0
2007-01-26 06:00:00,94.082,94.089,94.036,94.046,204200003.0
2007-01-26 06:01:00,94.079,94.079,94.026,94.043,206300000.0
2007-01-26 06:02:00,93.995,94.067,93.994,94.066,234899999.0
2007-01-26 06:03:00,94.042,94.066,94.015,94.048,290799997.0
2007-01-26 06:04:00,94.039,94.061,93.991,93.999,226699999.0
2007-01-26 06:05:00,94.001,94.051,93.988,94.049,169199998.0
2007-01-26 06:06:00,94.03,94.068,94.015,94.051,156499999.0
2007-01-26 06:07:00,94.03,94.047,94.005,94.031,138500000.0
2007-01-26 06:08:00,94.01,94.058,93.993,94.039,169200002.0
2007-01-26 06:09:00,94.034,94.062,94.021,94.062,167700000.0
2007-01-26 06:10:00,94.015,94.065,93.996,94.065,194299997.0
2007-01-26 06:11:00,94.057,94.065,94.022,94.042,84500000.0
2007-01-26 06:12:00,94.054,94.07,94.023,94.052,181300000.0
2007-01-26 06:13:00,94.062,94.062,94.021,94.041,158500000.0
2007-01-26 06:14:00,94.041,94.07,94.032,94.047,206800002.0
2007-01-26 06:15:00,94.057,94.064,94.026,94.028,321799998.0
2007-01-26 06:16:00,94.04,94.061,94.018,94.06,215100000.0
2007-01-26 06:17:00,94.058,94.058,93.999,94.009,129900000.0
2007-01-26 06:18:00,94.031,94.046,94.006,94.034,256100001.0
2007-01-26 06:19:00,94.005,94.051,93.994,94.023,163599999.0
2007-01-26 06:20:00,94.056,94.079,94.033,94.058,231499997.0
2007-01-26 06:21:00,94.034,94.06,94.015,94.027,213099995.0
2007-01-26 06:22:00,94.028,94.063,93.993,94.041,299700003.0
2007-01-26 06:23:00,94.016,94.056,94.012,94.023,141400001.0
2007-01-26 06:24:00,94.039,94.06,94.019,94.037,162800000.0
2007-01-26 06:25:00,94.04,94.05,93.988,94.032,237500001.0
2007-01-26 06:26:00,94.052,94.062,94.009,94.037,187799999.0
2007-01-26 06:27:00,94.058,94.063,94.014,94.014,158799998.0
2007-01-26 06:28:00,94.008,94.045,93.994,94.032,173200001.0
2007-01-26 06:29:00,94.026,94.06,93.993,94.06,149699998.0
2007-01-26 06:30:00,93.98,94.056,93.98,94.056,166899999.0
2007-01-26 06:31:00,94.063,94.073,94.039,94.042,139799999.0
2007-01-26 06:32:00,94.02,94.061,94.013,94.061,160599997.0
2007-01-26 06:33:00,94.068,94.068,94.039,94.045,323700000.0
2007-01-26 06:34:00,94.046,94.06,94.023,94.04,77300000.0
2007-01-26 06:35:00,94.046,94.068,94.009,94.058,176600000.0
2007-01-26 06:36:00,94.053,94.053,94.013,94.013,132100001.0
2007-01-26 06:37:00,93.992,94.014,93.962,93.965,235599998.0
2007-01-26 06:38:00,94.027,94.04,93.969,93.987,272899999.0
2007-01-26 06:39:00,93.977,94.014,93.971,94.014,175899999.0
2007-01-26 06:40:00,94.006,94.006,93.961,93.961,246900002.0
2007-01-26 06:41:00,93.976,93.98,93.954,93.958,257700003.0
2007-01-26 06:42:00,93.937,93.962,93.902,93.958,316999997.0
2007-01-26 06:43:00,93.94,93.957,93.905,93.912,219199998.0
2007-01-26 06:44:00,93.97,93.975,93.948,93.958,122500002.0
2007-01-26 06:45:00,93.946,93.966,93.922,93.943,163699999.0
2007-01-26 06:46:00,93.961,93.976,93.939,93.952,130400000.0
2007-01-26 06:47:00,93.947,93.966,93.934,93.948,157399996.0
2007-01-26 06:48:00,93.922,93.955,93.922,93.952,249100000.0
2007-01-26 06:49:00,93.93,93.972,93.914,93.948,189400001.0
2007-01-26 06:50:00,93.938,93.983,93.934,93.98,157500001.0
2007-01-26 06:51:00,93.984,93.987,93.956,93.968,175400001.0
2007-01-26 06:52:00,93.978,93.995,93.952,93.995,272700000.0
2007-01-26 06:53:00,93.977,94.001,93.969,93.988,165099998.0
2007-01-26 06:54:00,93.997,94.023,93.997,94.013,240899998.0
2007-01-26 06:55:00,94.007,94.015,93.994,93.998,113600001.0
2007-01-26 06:56:00,94.005,94.035,94.005,94.035,214900000.0
2007-01-26 06:57:00,94.021,94.045,94.018,94.045,112500003.0
2007-01-26 06:58:00,94.038,94.038,94.005,94.015,102700001.0
2007-01-26 06:59:00,94.044,94.068,94.044,94.061,148400001.0
2007-01-26 07:00:00,94.041,94.071,94.041,94.07,103400000.0
2007-01-26 07:01:00,94.033,94.054,94.024,94.039,140899999.0
2007-01-26 07:02:00,94.025,94.054,94.021,94.05,225700004.0
2007-01-26 07:03:00,94.032,94.032,93.972,93.993,82600001.0
2007-01-26 07:04:00,93.983,93.99,93.946,93.965,143100001.0
2007-01-26 07:05:00,94.0,94.006,93.977,93.982,238800000.0
2007-01-26 07:06:00,93.989,93.989,93.961,93.961,99700001.0
2007-01-26 07:07:00,93.945,93.946,93.887,93.924,214999999.0
2007-01-26 07:08:00,93.925,93.958,93.906,93.958,198099996.0
2007-01-26 07:09:00,93.961,93.975,93.941,93.944,136500001.0
2007-01-26 07:10:00,93.951,93.965,93.929,93.929,148600000.0
2007-01-26 07:11:00,93.921,93.946,93.909,93.935,184600000.0
2007-01-26 07:12:00,93.931,93.953,93.906,93.935,117800000.0
2007-01-26 07:13:00,93.945,93.957,93.917,93.933,197700002.0
2007-01-26 07:14:00,93.932,93.953,93.927,93.948,165199999.0
2007-01-26 07:15:00,93.902,93.927,93.876,93.923,252500005.0
2007-01-26 07:16:00,93.934,93.958,93.901,93.934,242799999.0
2007-01-26 07:17:00,93.937,93.951,93.909,93.929,183599997.0
2007-01-26 07:18:00,93.898,93.95,93.883,93.924,194900001.0
2007-01-26 07:19:00,93.943,93.989,93.909,93.989,371800001.0
2007-01-26 07:20:00,93.972,93.993,93.96,93.97,150200001.0
2007-01-26 07:21:00,93.952,93.973,93.909,93.92,154700002.0
2007-01-26 07:22:00,93.96,93.975,93.93,93.975,170199999.0
2007-01-26 07:23:00,93.92,93.968,93.906,93.94,218900001.0
2007-01-26 07:24:00,93.946,93.977,93.912,93.92,153899998.0
2007-01-26 07:25:00,93.98,93.99,93.967,93.979,261699997.0
2007-01-26 07:26:00,93.975,93.977,93.921,93.946,213100002.0
2007-01-26 07:27:00,93.97,93.987,93.943,93.943,218800000.0
2007-01-26 07:28:00,93.994,93.994,93.96,93.96,196700001.0
2007-01-26 07:29:00,93.988,94.013,93.981,94.009,163599998.0
2007-01-26 07:30:00,94.022,94.024,93.999,94.0,263000000.0
2007-01-26 07:31:00,93.975,94.005,93.957,93.965,213199998.0
2007-01-26 07:32:00,94.001,94.001,93.961,93.98,190699999.0
2007-01-26 07:33:00,93.936,93.996,93.925,93.985,161800002.0
2007-01-26 07:34:00,93.978,94.003,93.935,93.945,230100001.0
2007-01-26 07:35:00,93.94,94.007,93.94,93.969,242800000.0
2007-01-26 07:36:00,93.985,94.0,93.933,93.977,280999998.0
2007-01-26 07:37:00,93.981,93.981,93.942,93.962,194199998.0
2007-01-26 07:38:00,93.913,93.974,93.913,93.974,192300000.0
2007-01-26 07:39:00,94.001,94.017,93.987,94.007,229500000.0
2007-01-26 07:40:00,93.995,93.995,93.924,93.945,200400000.0
2007-01-26 07:41:00,93.985,93.998,93.96,93.975,166800001.0
2007-01-26 07:42:00,93.996,93.996,93.951,93.969,260499998.0
2007-01-26 07:43:00,94.008,94.019,93.985,94.001,230200002.0
2007-01-26 07:44:00,94.026,94.026,94.003,94.014,117499998.0
2007-01-26 07:45:00,93.996,94.023,93.972,93.998,220499998.0
2007-01-26 07:46:00,93.995,94.02,93.97,94.005,157300002.0
2007-01-26 07:47:00,94.011,94.024,93.991,94.023,201300002.0
2007-01-26 07:48:00,94.011,94.021,93.968,94.006,170199999.0
2007-01-26 07:49:00,94.021,94.021,93.959,93.977,305400000.0
2007-01-26 07:50:00,94.005,94.018,93.957,93.957,269299996.0
2007-01-26 07:51:00,94.012,94.012,93.981,94.0,156699999.0
2007-01-26 07:52:00,93.983,93.983,93.927,93.927,152999996.0
2007-01-26 07:53:00,93.986,94.012,93.944,93.994,208999999.0
2007-01-26 07:54:00,94.012,94.012,93.988,93.99,101100000.0
2007-01-26 07:55:00,93.998,94.017,93.975,94.002,161099999.0
2007-01-26 07:56:00,93.979,94.006,93.968,94.006,122899999.0
2007-01-26 07:57:00,93.985,93.999,93.943,93.98,150299997.0
2007-01-26 07:58:00,93.955,93.995,93.944,93.995,159100000.0
2007-01-26 07:59:00,93.952,94.0,93.944,93.997,142399998.0
2007-01-26 08:00:00,93.971,93.988,93.937,93.965,94300000.0
2007-01-26 08:01:00,93.977,93.993,93.951,93.982,175300002.0
2007-01-26 08:02:00,93.975,93.999,93.975,93.998,126200000.0
2007-01-26 08:03:00,93.96,93.981,93.944,93.98,232200000.0
2007-01-26 08:04:00,93.978,94.008,93.978,94.008,135200000.0
2007-01-26 08:05:00,93.997,93.997,93.955,93.971,263899995.0
2007-01-26 08:06:00,93.98,94.0,93.946,93.946,185399998.0
2007-01-26 08:07:00,94.018,94.032,93.997,94.004,232100003.0
2007-01-26 08:08:00,94.003,94.035,93.994,94.005,234699998.0
2007-01-26 08:09:00,93.983,94.031,93.983,94.03,203999998.0
2007-01-26 08:10:00,93.977,94.02,93.963,94.002,177100001.0
2007-01-26 08:11:00,94.011,94.011,93.988,93.996,174500002.0
2007-01-26 08:12:00,93.968,94.028,93.96,94.028,198199999.0
2007-01-26 08:13:00,94.026,94.035,94.002,94.018,168200000.0
2007-01-26 08:14:00,94.007,94.027,94.0,94.0,195299996.0
2007-01-26 08:15:00,93.98,94.002,93.957,93.979,164800000.0
2007-01-26 08:16:00,93.974,94.007,93.969,93.981,229000001.0
2007-01-26 08:17:00,93.984,94.014,93.978,93.984,172300000.0
2007-01-26 08:18:00,93.955,94.014,93.951,94.014,175600002.0
2007-01-26 08:19:00,94.021,94.037,94.005,94.005,155699998.0
2007-01-26 08:20:00,93.983,94.016,93.971,94.016,155800001.0
2007-01-26 08:21:00,93.972,93.999,93.946,93.965,427099994.0
2007-01-26 08:22:00,93.989,93.998,93.958,93.958,54600000.0
2007-01-26 08:23:00,93.941,93.994,93.941,93.968,142299999.0
2007-01-26 08:24:00,93.987,94.033,93.984,94.033,157500000.0
2007-01-26 08:25:00,93.997,94.038,93.997,94.026,219299998.0
2007-01-26 08:26:00,93.988,94.018,93.966,93.986,170500002.0
2007-01-26 08:27:00,94.0,94.009,93.962,93.962,206299998.0
2007-01-26 08:28:00,93.99,94.02,93.97,94.019,197100001.0
2007-01-26 08:29:00,93.973,94.009,93.957,93.96,131700001.0
2007-01-26 08:30:00,93.988,94.024,93.98,94.009,229000000.0
2007-01-26 08:31:00,94.025,94.047,93.996,94.025,219900001.0
2007-01-26 08:32:00,94.028,94.028,93.992,93.997,194699999.0
2007-01-26 08:33:00,94.018,94.038,94.013,94.038,325800001.0
2007-01-26 08:34:00,94.017,94.017,93.938,93.938,192499999.0
2007-01-26 08:35:00,93.986,94.013,93.95,93.991,144299997.0
2007-01-26 08:36:00,94.027,94.027,93.966,93.997,194500001.0
2007-01-26 08:37:00,93.993,94.003,93.95,93.957,211100003.0
2007-01-26 08:38:00,93.98,94.019,93.962,93.992,186700000.0
2007-01-26 08:39:00,94.005,94.007,93.966,93.989,63600000.0
2007-01-26 08:40:00,93.926,93.997,93.922,93.993,181600001.0
2007-01-26 08:41:00,93.966,93.984,93.937,93.96,180000000.0
2007-01-26 08:42:00,93.948,93.965,93.941,93.957,258899998.0
2007-01-26 08:43:00,93.952,93.968,93.908,93.968,193999998.0
2007-01-26 08:44:00,93.965,93.981,93.93,93.962,227399999.0
2007-01-26 08:45:00,93.967,93.967,93.932,93.951,95800000.0
2007-01-26 08:46:00,93.928,93.973,93.907,93.949,307600000.0
2007-01-26 08:47:00,93.955,94.009,93.945,93.997,251199997.0
2007-01-26 08:48:00,93.999,94.017,93.996,94.008,140900002.0
2007-01-26 08:49:00,94.004,94.039,93.974,94.022,164700001.0
2007-01-26 08:50:00,94.035,94.043,94.002,94.021,277700003.0
2007-01-26 08:51:00,94.055,94.061,94.032,94.032,280800000.0
2007-01-26 08:52:00,94.068,94.068,94.012,94.028,233499993.0
2007-01-26 08:53:00,94.012,94.062,93.99,94.062,224500000.0
2007-01-26 08:54:00,93.998,94.067,93.982,94.067,165800002.0
2007-01-26 08:55:00,94.08,94.112,94.077,94.093,185899999.0
2007-01-26 08:56:00,94.056,94.116,94.038,94.116,133000002.0
2007-01-26 08:57:00,94.112,94.128,94.099,94.099,187600001.0
2007-01-26 08:58:00,94.079,94.103,94.066,94.084,145800001.0
2007-01-26 08:59:00,94.086,94.086,94.053,94.054,297899999.0
2007-01-26 09:00:00,94.035,94.057,94.031,94.045,251500001.0
2007-01-26 09:01:00,94.019,94.038,93.994,94.011,111400001.0
2007-01-26 09:02:00,94.025,94.039,94.016,94.023,186900002.0
2007-01-26 09:03:00,94.013,94.058,93.988,94.058,289199999.0
2007-01-26 09:04:00,94.047,94.086,94.047,94.071,263199999.0
2007-01-26 09:05:00,94.06,94.084,94.041,94.062,190700001.0
2007-01-26 09:06:00,94.053,94.08,94.023,94.052,263600003.0
2007-01-26 09:07:00,94.013,94.067,94.004,94.067,122300002.0
2007-01-26 09:08:00,94.072,94.08,94.055,94.07,106600000.0
2007-01-26 09:09:00,94.053,94.067,94.038,94.053,202299999.0
2007-01-26 09:10:00,94.006,94.035,93.967,93.993,100200002.0
2007-01-26 09:11:00,93.999,94.042,93.983,94.018,85500001.0
2007-01-26 09:12:00,94.053,94.078,94.044,94.065,144499999.0
2007-01-26 09:13:00,94.047,94.069,94.007,94.011,121800000.0
2007-01-26 09:14:00,94.063,94.063,94.005,94.005,162700000.0
2007-01-26 09:15:00,93.982,94.066,93.982,94.066,193900002.0
2007-01-26 09:16:00,94.077,94.077,94.022,94.025,180300000.0
2007-01-26 09:17:00,94.062,94.08,94.04,94.067,146900000.0
2007-01-26 09:18:00,94.067,94.067,94.016,94.03,120000000.0
2007-01-26 09:19:00,94.059,94.08,94.01,94.031,141200001.0
2007-01-26 09:20:00,94.065,94.089,94.063,94.086,321600005.0
2007-01-26 09:21:00,94.101,94.112,94.079,94.091,194900001.0
2007-01-26 09:22:00,94.087,94.105,94.054,94.093,213700000.0
2007-01-26 09:23:00,94.091,94.14,94.091,94.14,121500000.0
2007-01-26 09:24:00,94.137,94.138,94.096,94.113,307200003.0
2007-01-26 09:25:00,94.114,94.137,94.098,94.137,162400001.0
2007-01-26 09:26:00,94.134,94.165,94.134,94.155,190299999.0
2007-01-26 09:27:00,94.112,94.138,94.089,94.117,165700001.0
2007-01-26 09:28:00,94.1,94.1,94.048,94.086,160599998.0
2007-01-26 09:29:00,94.107,94.135,94.097,94.106,217199998.0
2007-01-26 09:30:00,94.126,94.132,94.098,94.098,172099999.0
2007-01-26 09:31:00,94.118,94.152,94.118,94.147,186900000.0
2007-01-26 09:32:00,94.106,94.128,94.094,94.113,129900001.0
2007-01-26 09:33:00,94.098,94.127,94.088,94.127,151299999.0
2007-01-26 09:34:00,94.112,94.141,94.112,94.13,106700000.0
2007-01-26 09:35:00,94.1,94.127,94.095,94.12,245500000.0
2007-01-26 09:36:00,94.115,94.125,94.101,94.102,183799999.0
2007-01-26 09:37:00,94.065,94.125,94.061,94.125,190200002.0
2007-01-26 09:38:00,94.122,94.141,94.107,94.118,118900000.0
2007-01-26 09:39:00,94.116,94.116,94.082,94.093,185799997.0
2007-01-26 09:40:00,94.076,94.106,94.071,94.091,83300000.0
2007-01-26 09:41:00,94.09,94.093,94.046,94.066,214600000.0
2007-01-26 09:42:00,94.088,94.121,94.088,94.115,101600002.0
2007-01-26 09:43:00,94.085,94.127,94.068,94.115,134300000.0
2007-01-26 09:44:00,94.097,94.116,94.067,94.116,247600000.0
2007-01-26 09:45:00,94.118,94.154,94.103,94.137,234100001.0
2007-01-26 09:46:00,94.142,94.158,94.092,94.114,260500000.0
2007-01-26 09:47:00,94.094,94.12,94.079,94.105,240399999.0
2007-01-26 09:48:00,94.129,94.132,94.086,94.098,153799999.0
2007-01-26 09:49:00,94.116,94.127,94.062,94.072,180999999.0
2007-01-26 09:50:00,94.046,94.101,94.042,94.101,245300004.0
2007-01-26 09:51:00,94.04,94.104,94.04,94.104,111000000.0
2007-01-26 09:52:00,94.063,94.092,94.027,94.042,162100006.0
2007-01-26 09:53:00,94.042,94.086,94.025,94.04,213000001.0
2007-01-26 09:54:00,94.075,94.105,94.058,94.101,223500000.0
2007-01-26 09:55:00,94.064,94.098,94.047,94.081,172199998.0
2007-01-26 09:56:00,94.05,94.09,94.034,94.064,184199998.0
2007-01-26 09:57:00,94.057,94.074,94.047,94.066,185700003.0
2007-01-26 09:58:00,94.055,94.087,94.055,94.081,311700005.0
2007-01-26 09:59:00,94.032,94.069,94.021,94.049,206800005.0
2007-01-26 10:00:00,94.03,94.033,93.992,93.992,138200000.0
2007-01-26 10:01:00,94.003,94.032,93.986,94.032,157900003.0
2007-01-26 10:02:00,94.025,94.045,94.0,94.009,171799996.0
2007-01-26 10:03:00,94.008,94.013,93.985,93.99,206400002.0
2007-01-26 10:04:00,93.946,94.004,93.943,93.986,130500002.0
2007-01-26 10:05:00,93.977,94.002,93.971,94.002,129999998.0
2007-01-26 10:06:00,93.969,93.995,93.965,93.978,383500000.0
2007-01-26 10:07:00,93.976,93.987,93.944,93.944,121399999.0
2007-01-26 10:08:00,93.956,93.973,93.942,93.959,99799999.0
2007-01-26 10:09:00,93.966,93.975,93.95,93.95,235999994.0
2007-01-26 10:10:00,93.973,93.975,93.938,93.938,163700001.0
2007-01-26 10:11:00,93.958,94.0,93.941,93.982,136799998.0
2007-01-26 10:12:00,93.972,93.972,93.924,93.944,101100000.0
2007-01-26 10:13:00,93.974,94.003,93.973,93.987,148000000.0
2007-01-26 10:14:00,93.99,93.995,93.964,93.981,222300002.0
2007-01-26 10:15:00,93.949,93.992,93.946,93.982,321100004.0
2007-01-26 10:16:00,93.974,93.978,93.95,93.96,142599998.0
2007-01-26 10:17:00,93.943,93.978,93.933,93.978,215500002.0
2007-01-26 10:18:00,93.965,93.965,93.925,93.925,203999998.0
2007-01-26 10:19:00,93.958,93.988,93.958,93.977,165799998.0
2007-01-26 10:20:00,93.962,93.984,93.942,93.962,213399998.0
2007-01-26 10:21:00,93.936,93.968,93.936,93.968,134899999.0
2007-01-26 10:22:00,93.962,93.968,93.905,93.908,325100005.0
2007-01-26 10:23:00,93.978,93.982,93.951,93.951,145400002.0
2007-01-26 10:24:00,93.971,93.995,93.957,93.977,233299999.0
2007-01-26 10:25:00,93.985,93.988,93.959,93.975,101000000.0
2007-01-26 10:26:00,93.985,93.992,93.957,93.957,163900001.0
2007-01-26 10:27:00,93.956,93.971,93.938,93.942,315499999.0
2007-01-26 10:28:00,93.941,93.964,93.93,93.964,84399999.0
2007-01-26 10:29:00,93.949,93.966,93.929,93.95,230900001.0
2007-01-26 10:30:00,93.95,93.97,93.943,93.967,183799999.0
2007-01-26 10:31:00,93.965,93.978,93.941,93.941,191100000.0
2007-01-26 10:32:00,93.966,93.98,93.944,93.963,155799999.0
2007-01-26 10:33:00,93.933,93.962,93.905,93.908,139299998.0
2007-01-26 10:34:00,93.956,93.965,93.935,93.935,173099997.0
2007-01-26 10:35:00,93.953,93.953,93.905,93.909,203599998.0
2007-01-26 10:36:00,93.923,93.924,93.894,93.901,254799996.0
2007-01-26 10:37:00,93.902,93.933,93.878,93.926,190400005.0
2007-01-26 10:38:00,93.925,93.925,93.878,93.893,231500005.0
2007-01-26 10:39:00,93.901,93.929,93.901,93.919,204000001.0
2007-01-26 10:40:00,93.879,93.924,93.857,93.902,242399996.0
2007-01-26 10:41:00,93.913,93.915,93.886,93.886,252500001.0
2007-01-26 10:42:00,93.842,93.899,93.841,93.854,229200000.0
2007-01-26 10:43:00,93.897,93.901,93.865,93.877,226500000.0
2007-01-26 10:44:00,93.885,93.906,93.824,93.878,245400000.0
2007-01-26 10:45:00,93.882,93.92,93.86,93.869,142299999.0
2007-01-26 10:46:00,93.933,93.947,93.918,93.947,150600001.0
2007-01-26 10:47:00,93.95,93.959,93.932,93.932,168399998.0
2007-01-26 10:48:00,93.938,93.965,93.911,93.965,228699998.0
2007-01-26 10:49:00,93.968,93.982,93.958,93.973,219499998.0
2007-01-26 10:50:00,93.942,93.955,93.885,93.903,215400000.0
2007-01-26 10:51:00,93.955,93.978,93.953,93.972,242500002.0
2007-01-26 10:52:00,93.928,93.967,93.917,93.944,260900000.0
2007-01-26 10:53:00,93.93,93.957,93.919,93.924,206099999.0
2007-01-26 10:54:00,93.959,93.962,93.931,93.941,82000000.0
2007-01-26 10:55:00,93.983,93.992,93.961,93.974,228000003.0
2007-01-26 10:56:00,93.968,93.986,93.923,93.98,216899999.0
2007-01-26 10:57:00,93.926,93.984,93.926,93.96,247900002.0
2007-01-26 10:58:00,93.97,93.97,93.912,93.912,183100002.0
2007-01-26 10:59:00,93.898,93.933,93.898,93.933,173600001.0
2007-01-26 11:00:00,93.942,93.942,93.861,93.864,185399998.0
2007-01-26 11:01:00,93.925,93.925,93.886,93.891,220699997.0
2007-01-26 11:02:00,93.879,93.924,93.879,93.924,211900001.0
2007-01-26 11:03:00,93.883,93.915,93.859,93.864,311000000.0
2007-01-26 11:04:00,93.94,93.947,93.924,93.934,134300000.0
2007-01-26 11:05:00,93.925,93.941,93.916,93.927,273199998.0
2007-01-26 11:06:00,93.865,93.919,93.852,93.898,101700000.0
2007-01-26 11:07:00,93.932,93.943,93.91,93.916,243499996.0
2007-01-26 11:08:00,93.896,93.926,93.887,93.914,349100006.0
2007-01-26 11:09:00,93.934,93.954,93.907,93.932,140099997.0
2007-01-26 11:10:00,93.933,93.954,93.904,93.922,306900001.0
2007-01-26 11:11:00,93.906,93.947,93.896,93.947,65000000.0
2007-01-26 11:12:00,93.95,93.964,93.928,93.949,169100000.0
2007-01-26 11:13:00,93.969,93.974,93.944,93.957,230900000.0
2007-01-26 11:14:00,93.898,93.953,93.896,93.953,167100002.0
2007-01-26 11:15:00,93.924,93.957,93.887,93.938,189500003.0
2007-01-26 11:16:00,93.921,93.95,93.907,93.927,215700002.0
2007-01-26 11:17:00,93.94,93.94,93.886,93.888,176800004.0
2007-01-26 11:18:00,93.882,93.929,93.876,93.898,187799996.0
2007-01-26 11:19:00,93.925,93.925,93.885,93.89,300900000.0
2007-01-26 11:20:00,93.89,93.91,93.845,93.878,135200000.0
2007-01-26 11:21:00,93.915,93.937,93.915,93.932,159799999.0
2007-01-26 11:22:00,93.923,93.96,93.912,93.937,297100001.0
2007-01-26 11:23:00,93.947,93.952,93.928,93.947,205100001.0
2007-01-26 11:24:00,93.927,93.947,93.904,93.92,152600001.0
2007-01-26 11:25:00,93.938,93.973,93.901,93.907,213799997.0
2007-01-26 11:26:00,93.97,93.971,93.939,93.953,228000000.0
2007-01-26 11:27:00,93.95,93.986,93.926,93.986,133199999.0
2007-01-26 11:28:00,93.972,93.976,93.92,93.933,113400000.0
2007-01-26 11:29:00,93.935,93.991,93.929,93.958,184899998.0
2007-01-26 11:30:00,93.996,94.006,93.947,93.983,191999996.0
2007-01-26 11:31:00,93.998,94.011,93.983,94.004,112999999.0
2007-01-26 11:32:00,93.967,93.999,93.967,93.995,236499999.0
2007-01-26 11:33:00,93.956,94.016,93.942,94.016,203399999.0
2007-01-26 11:34:00,94.003,94.003,93.974,93.979,126700000.0
2007-01-26 11:35:00,93.996,93.996,93.946,93.946,141799999.0
2007-01-26 11:36:00,93.97,94.004,93.965,94.004,169699998.0
2007-01-26 11:37:00,93.986,94.002,93.967,93.996,234399999.0
2007-01-26 11:38:00,93.98,94.021,93.98,94.005,171099998.0
2007-01-26 11:39:00,93.983,94.004,93.959,93.992,165200003.0
2007-01-26 11:40:00,93.92,93.981,93.92,93.965,181299998.0
2007-01-26 11:41:00,93.943,93.977,93.925,93.977,181100004.0
2007-01-26 11:42:00,93.939,93.962,93.905,93.938,245399999.0
2007-01-26 11:43:00,93.93,93.965,93.912,93.965,192899995.0
2007-01-26 11:44:00,93.934,93.976,93.917,93.976,107799999.0
2007-01-26 11:45:00,93.933,93.998,93.933,93.998,215900000.0
2007-01-26 11:46:00,94.013,94.022,93.993,94.003,202699996.0
2007-01-26 11:47:00,93.987,94.029,93.949,94.029,254000000.0
2007-01-26 11:48:00,94.055,94.064,94.036,94.041,280600003.0
2007-01-26 11:49:00,94.044,94.048,93.987,93.987,212699999.0
2007-01-26 11:50:00,93.984,94.003,93.953,93.953,203000003.0
2007-01-26 11:51:00,93.979,93.996,93.942,93.981,382399996.0
2007-01-26 11:52:00,93.982,93.982,93.952,93.953,307200001.0
2007-01-26 11:53:00,93.98,93.98,93.947,93.951,174999999.0
2007-01-26 11:54:00,93.943,93.972,93.927,93.957,211999998.0
2007-01-26 11:55:00,93.952,93.952,93.923,93.924,132000001.0
2007-01-26 11:56:00,93.925,93.969,93.925,93.949,105300001.0
2007-01-26 11:57:00,93.982,93.982,93.918,93.924,239199997.0
2007-01-26 11:58:00,93.943,93.972,93.934,93.958,128199999.0
2007-01-26 11:59:00,93.969,93.969,93.927,93.929,250199996.0
2007-01-26 12:00:00,93.942,93.978,93.934,93.978,205800002.0
2007-01-26 12:01:00,93.943,93.965,93.937,93.96,118099998.0
2007-01-26 12:02:00,93.948,93.98,93.92,93.98,277500000.0
2007-01-26 12:03:00,93.988,93.996,93.956,93.959,158600003.0
2007-01-26 12:04:00,93.975,93.981,93.956,93.957,129000001.0
2007-01-26 12:05:00,93.959,93.98,93.937,93.952,175899998.0
2007-01-26 12:06:00,93.987,93.987,93.939,93.964,171000001.0
2007-01-26 12:07:00,93.972,93.993,93.94,93.987,208499999.0
2007-01-26 12:08:00,93.953,93.975,93.933,93.941,220900000.0
2007-01-26 12:09:00,93.97,93.988,93.963,93.976,127299998.0
2007-01-26 12:10:00,93.953,93.972,93.932,93.964,209400002.0
2007-01-26 12:11:00,93.973,93.98,93.944,93.951,210199998.0
2007-01-26 12:12:00,93.922,93.945,93.887,93.903,122399998.0
2007-01-26 12:13:00,93.925,93.925,93.89,93.897,181799999.0
2007-01-26 12:14:00,93.929,93.947,93.905,93.925,154000000.0
2007-01-26 12:15:00,93.924,93.947,93.91,93.927,275299998.0
2007-01-26 12:16:00,93.936,93.952,93.907,93.918,226999997.0
2007-01-26 12:17:00,93.915,93.926,93.877,93.877,192799996.0
2007-01-26 12:18:00,93.954,93.972,93.944,93.954,253899997.0
2007-01-26 12:19:00,93.963,93.974,93.929,93.938,205000001.0
2007-01-26 12:20:00,93.962,93.967,93.93,93.954,257899999.0
2007-01-26 12:21:00,93.959,93.971,93.936,93.936,253300000.0
2007-01-26 12:22:00,93.917,93.956,93.914,93.956,130499999.0
2007-01-26 12:23:00,93.965,93.978,93.928,93.963,210999998.0
2007-01-26 12:24:00,93.962,93.978,93.922,93.94,218499999.0
2007-01-26 12:25:00,93.948,93.967,93.921,93.947,211199998.0
2007-01-26 12:26:00,93.934,93.956,93.916,93.956,189999999.0
2007-01-26 12:27:00,93.96,93.96,93.89,93.909,160199999.0
2007-01-26 12:28:00,93.967,93.98,93.92,93.92,281699999.0
2007-01-26 12:29:00,93.967,93.967,93.91,93.946,142700001.0
2007-01-26 12:30:00,93.916,93.955,93.907,93.953,212400001.0
2007-01-26 12:31:00,93.946,93.958,93.906,93.915,147000001.0
2007-01-26 12:32:00,93.951,93.963,93.923,93.923,208400000.0
2007-01-26 12:33:00,93.921,93.952,93.921,93.947,266900000.0
2007-01-26 12:34:00,93.962,93.962,93.929,93.929,207299996.0
2007-01-26 12:35:00,93.952,93.98,93.952,93.975,246200000.0
2007-01-26 12:36:00,93.934,93.964,93.911,93.964,204000002.0
2007-01-26 12:37:00,93.963,93.963,93.912,93.92,130200001.0
2007-01-26 12:38:00,93.945,93.96,93.935,93.948,124700001.0
2007-01-26 12:39:00,93.934,93.953,93.906,93.937,124900001.0
2007-01-26 12:40:00,93.955,93.96,93.914,93.937,166699997.0
2007-01-26 12:41:00,93.939,93.958,93.925,93.925,241999999.0
2007-01-26 12:42:00,93.938,93.963,93.935,93.95,166600000.0
2007-01-26 12:43:00,93.916,93.938,93.89,93.925,270700000.0
2007-01-26 12:44:00,93.92,93.958,93.898,93.933,199900001.0
2007-01-26 12:45:00,93.917,93.943,93.901,93.943,114099999.0
2007-01-26 12:46:00,93.949,93.955,93.924,93.933,105400000.0
2007-01-26 12:47:00,93.879,93.944,93.875,93.932,247399997.0
2007-01-26 12:48:00,93.927,93.947,93.917,93.933,103300000.0
2007-01-26 12:49:00,93.946,93.969,93.938,93.941,369099998.0
2007-01-26 12:50:00,93.932,93.957,93.931,93.955,187599999.0
2007-01-26 12:51:00,93.952,93.952,93.894,93.894,204800001.0
2007-01-26 12:52:00,93.895,93.933,93.883,93.909,212200000.0
2007-01-26 12:53:00,93.875,93.905,93.87,93.893,130299999.0
2007-01-26 12:54:00,93.904,93.927,93.893,93.902,234100001.0
2007-01-26 12:55:00,93.913,93.913,93.886,93.902,205800001.0
2007-01-26 12:56:00,93.901,93.915,93.841,93.856,191599997.0
2007-01-26 12:57:00,93.884,93.904,93.844,93.904,148100000.0
2007-01-26 12:58:00,93.952,93.952,93.885,93.913,121600000.0
2007-01-26 12:59:00,93.845,93.94,93.845,93.94,176099997.0
2007-01-26 13:00:00,93.892,93.918,93.877,93.918,167899997.0
2007-01-26 13:01:00,93.925,93.957,93.925,93.951,151400002.0
2007-01-26 13:02:00,93.911,93.932,93.89,93.921,199800002.0
2007-01-26 13:03:00,93.927,93.94,93.883,93.916,162400001.0
2007-01-26 13:04:00,93.93,93.962,93.92,93.949,202600000.0
2007-01-26 13:05:00,93.908,93.929,93.895,93.919,220299997.0
2007-01-26 13:06:00,93.925,93.943,93.878,93.924,205900000.0
2007-01-26 13:07:00,93.951,93.951,93.881,93.899,154499999.0
2007-01-26 13:08:00,93.94,93.956,93.909,93.942,243699998.0
2007-01-26 13:09:00,93.955,93.962,93.923,93.923,253199999.0
2007-01-26 13:10:00,93.944,93.982,93.944,93.982,220099999.0
2007-01-26 13:11:00,93.958,93.962,93.942,93.95,131900000.0
2007-01-26 13:12:00,93.946,93.961,93.932,93.958,268899999.0
2007-01-26 13:13:00,93.935,93.964,93.914,93.964,151999998.0
2007-01-26 13:14:00,93.966,93.984,93.944,93.959,190900001.0
2007-01-26 13:15:00,93.955,93.977,93.914,93.925,242000001.0
2007-01-26 13:16:00,93.913,93.957,93.877,93.879,224100000.0
2007-01-26 13:17:00,93.902,93.947,93.902,93.947,207699997.0
2007-01-26 13:18:00,93.902,93.962,93.894,93.962,146900000.0
2007-01-26 13:19:00,93.938,93.963,93.933,93.948,241200000.0
2007-01-26 13:20:00,93.97,93.97,93.913,93.953,210499998.0
2007-01-26 13:21:00,93.963,93.995,93.963,93.987,191600000.0
2007-01-26 13:22:00,94.001,94.001,93.966,93.967,74100000.0
2007-01-26 13:23:00,93.97,93.987,93.952,93.974,203099996.0
2007-01-26 13:24:00,93.991,93.995,93.959,93.96,199800001.0
2007-01-26 13:25:00,93.946,93.985,93.944,93.985,166399999.0
2007-01-26 13:26:00,93.94,93.981,93.925,93.981,142400000.0
2007-01-26 13:27:00,93.949,93.993,93.93,93.989,266299999.0
2007-01-26 13:28:00,93.986,94.006,93.94,93.972,293499999.0
2007-01-26 13:29:00,93.969,94.004,93.968,93.996,224700003.0
2007-01-26 13:30:00,93.962,93.983,93.937,93.961,144400001.0
2007-01-26 13:31:00,93.968,93.991,93.934,93.991,281700002.0
2007-01-26 13:32:00,94.003,94.008,93.982,93.989,161200002.0
2007-01-26 13:33:00,93.97,93.994,93.947,93.963,121099999.0
2007-01-26 13:34:00,93.973,93.995,93.972,93.987,251399996.0
2007-01-26 13:35:00,93.985,94.008,93.978,94.008,171500002.0
2007-01-26 13:36:00,94.005,94.014,93.989,93.989,200099999.0
2007-01-26 13:37:00,94.001,94.016,93.984,94.003,289500000.0
2007-01-26 13:38:00,93.994,94.0,93.951,93.977,353000000.0
2007-01-26 13:39:00,94.006,94.036,93.989,94.012,246299996.0
2007-01-26 13:40:00,94.022,94.069,94.022,94.066,280099997.0
2007-01-26 13:41:00,94.055,94.055,94.004,94.004,236800001.0
2007-01-26 13:42:00,94.028,94.031,94.0,94.0,308299999.0
2007-01-26 13:43:00,94.016,94.028,93.99,94.004,139500002.0
2007-01-26 13:44:00,94.015,94.026,94.0,94.0,291199998.0
2007-01-26 13:45:00,93.992,94.014,93.956,93.999,203700000.0
2007-01-26 13:46:00,94.012,94.023,93.973,94.018,218199998.0
2007-01-26 13:47:00,94.024,94.038,93.958,93.958,119500000.0
2007-01-26 13:48:00,94.012,94.026,93.998,94.021,253999997.0
2007-01-26 13:49:00,94.005,94.024,93.996,94.024,247400000.0
2007-01-26 13:50:00,94.03,94.051,94.012,94.014,145900000.0
2007-01-26 13:51:00,94.012,94.038,94.012,94.015,193399999.0
2007-01-26 13:52:00,94.025,94.076,94.013,94.059,189200000.0
2007-01-26 13:53:00,94.08,94.082,94.048,94.071,119200000.0
2007-01-26 13:54:00,94.052,94.055,94.023,94.026,178200001.0
2007-01-26 13:55:00,94.033,94.053,94.011,94.028,241900002.0
2007-01-26 13:56:00,94.05,94.05,94.015,94.031,200099998.0
2007-01-26 13:57:00,94.036,94.059,94.035,94.047,186800001.0
2007-01-26 13:58:00,94.033,94.033,94.002,94.015,196600000.0
2007-01-26 13:59:00,94.036,94.036,93.996,93.996,156000001.0
2007-01-26 14:00:00,94.015,94.031,93.992,94.016,225199997.0
2007-01-26 14:01:00,94.005,94.027,93.986,94.013,227500001.0
2007-01-26 14:02:00,93.974,94.002,93.969,93.996,151800000.0
2007-01-26 14:03:00,93.967,93.995,93.936,93.958,172500003.0
2007-01-26 14:04:00,93.968,93.98,93.951,93.965,112900000.0
2007-01-26 14:05:00,93.95,93.979,93.919,93.953,133900001.0
2007-01-26 14:06:00,93.961,93.984,93.94,93.954,156700002.0
2007-01-26 14:07:00,93.973,94.015,93.958,93.978,106100000.0
2007-01-26 14:08:00,93.933,94.003,93.933,93.979,242599996.0
2007-01-26 14:09:00,93.973,93.99,93.929,93.967,253599999.0
2007-01-26 14:10:00,93.988,94.003,93.944,93.944,180200001.0
2007-01-26 14:11:00,93.999,94.03,93.998,94.03,198700001.0
2007-01-26 14:12:00,94.018,94.037,94.011,94.032,149200000.0
2007-01-26 14:13:00,94.012,94.036,94.004,94.012,229999996.0
2007-01-26 14:14:00,94.005,94.046,94.005,94.035,196800000.0
2007-01-26 14:15:00,94.021,94.04,93.995,94.03,353199994.0
2007-01-26 14:16:00,94.016,94.016,93.968,93.978,208400000.0
2007-01-26 14:17:00,94.002,94.04,93.981,94.023,163600000.0
2007-01-26 14:18:00,94.013,94.037,93.968,93.977,97600000.0
2007-01-26 14:19:00,94.018,94.051,93.96,93.985,144900000.0
2007-01-26 14:20:00,94.013,94.036,93.997,94.016,147100001.0
2007-01-26 14:21:00,94.001,94.026,93.976,94.012,102799999.0
2007-01-26 14:22:00,93.993,94.019,93.963,94.019,198400003.0
2007-01-26 14:23:00,94.027,94.03,94.0,94.011,111900002.0
2007-01-26 14:24:00,93.987,94.036,93.977,94.016,225700002.0
2007-01-26 14:25:00,93.998,94.048,93.998,94.033,124799999.0
2007-01-26 14:26:00,94.003,94.035,93.984,94.035,197500005.0
2007-01-26 14:27:00,94.024,94.024,93.994,93.995,206199998.0
2007-01-26 14:28:00,94.012,94.016,93.989,94.0,148599999.0
2007-01-26 14:29:00,94.021,94.021,93.977,93.987,336799997.0
2007-01-26 14:30:00,93.976,94.007,93.976,94.005,166400000.0
2007-01-26 14:31:00,93.995,94.015,93.968,93.995,153399997.0
2007-01-26 14:32:00,94.013,94.013,93.961,93.964,167400002.0
2007-01-26 14:33:00,93.951,93.99,93.951,93.965,178300000.0
2007-01-26 14:34:00,93.962,93.985,93.921,93.931,156599997.0
2007-01-26 14:35:00,93.97,93.997,93.951,93.973,133800000.0
2007-01-26 14:36:00,93.997,94.003,93.939,93.95,109500000.0
2007-01-26 14:37:00,93.946,93.973,93.909,93.973,220500001.0
2007-01-26 14:38:00,93.951,93.976,93.936,93.973,223499997.0
2007-01-26 14:39:00,93.958,93.965,93.929,93.947,146500001.0
2007-01-26 14:40:00,93.928,93.961,93.919,93.926,165300001.0
2007-01-26 14:41:00,93.917,93.958,93.886,93.952,160700000.0
2007-01-26 14:42:00,93.908,93.941,93.906,93.932,142999998.0
2007-01-26 14:43:00,93.904,93.947,93.891,93.945,185400005.0
2007-01-26 14:44:00,93.928,93.948,93.914,93.932,176299998.0
2007-01-26 14:45:00,93.916,93.941,93.914,93.935,185500001.0
2007-01-26 14:46:00,93.916,93.94,93.911,93.94,148100001.0
2007-01-26 14:47:00,93.92,93.948,93.913,93.934,242199997.0
2007-01-26 14:48:00,93.903,93.928,93.901,93.928,117299999.0
2007-01-26 14:49:00,93.92,93.952,93.92,93.952,175300000.0
2007-01-26 14:50:00,93.944,93.962,93.917,93.932,248800003.0
2007-01-26 14:51:00,93.956,93.97,93.934,93.952,247000004.0
2007-01-26 14:52:00,93.965,93.972,93.944,93.944,182000002.0
2007-01-26 14:53:00,93.931,93.952,93.909,93.932,129499999.0
2007-01-26 14:54:00,93.932,93.95,93.929,93.944,184899998.0
2007-01-26 14:55:00,93.952,93.964,93.941,93.951,194400002.0
2007-01-26 14:56:00,93.938,93.963,93.917,93.939,129599999.0
2007-01-26 14:57:00,93.956,93.986,93.942,93.956,198300002.0
2007-01-26 14:58:00,93.953,93.979,93.953,93.979,101199998.0
2007-01-26 14:59:00,93.947,93.975,93.922,93.96,162299998.0
2007-01-26 15:00:00,93.928,93.957,93.923,93.948,161299999.0
2007-01-26 15:01:00,93.941,93.969,93.938,93.95,354300000.0
2007-01-26 15:02:00,93.923,93.962,93.918,93.962,99700000.0
2007-01-26 15:03:00,93.96,93.963,93.91,93.91,144799999.0
2007-01-26 15:04:00,93.975,93.975,93.917,93.94,195000000.0
2007-01-26 15:05:00,93.946,93.953,93.926,93.937,241800000.0
2007-01-26 15:06:00,93.928,93.942,93.88,93.922,205599996.0
2007-01-26 15:07:00,93.907,93.931,93.87,93.929,164699997.0
2007-01-26 15:08:00,93.904,93.929,93.87,93.886,218199999.0
2007-01-26 15:09:00,93.867,93.9,93.865,93.894,249900000.0
2007-01-26 15:10:00,93.876,93.895,93.847,93.858,216599997.0
2007-01-26 15:11:00,93.821,93.864,93.821,93.844,179700001.0
2007-01-26 15:12:00,93.892,93.905,93.878,93.887,260099996.0
2007-01-26 15:13:00,93.866,93.892,93.804,93.815,130100000.0
2007-01-26 15:14:00,93.895,93.899,93.862,93.871,205100000.0
2007-01-26 15:15:00,93.887,93.891,93.87,93.874,146799999.0
2007-01-26 15:16:00,93.89,93.899,93.873,93.889,221099998.0
2007-01-26 15:17:00,93.829,93.86,93.813,93.849,118100001.0
2007-01-26 15:18:00,93.855,93.855,93.812,93.837,292799998.0
2007-01-26 15:19:00,93.814,93.843,93.803,93.843,282099998.0
2007-01-26 15:20:00,93.847,93.858,93.82,93.828,279199999.0
2007-01-26 15:21:00,93.803,93.846,93.786,93.846,229100002.0
2007-01-26 15:22:00,93.862,93.862,93.794,93.823,101199998.0
2007-01-26 15:23:00,93.811,93.84,93.81,93.84,113000000.0
2007-01-26 15:24:00,93.826,93.848,93.81,93.824,225800001.0
2007-01-26 15:25:00,93.826,93.86,93.822,93.86,88600000.0
2007-01-26 15:26:00,93.844,93.862,93.842,93.86,276000002.0
2007-01-26 15:27:00,93.823,93.848,93.8,93.842,238099996.0
2007-01-26 15:28:00,93.839,93.871,93.839,93.87,118300001.0
2007-01-26 15:29:00,93.887,93.887,93.832,93.859,168099999.0
2007-01-26 15:30:00,93.811,93.892,93.811,93.892,91200000.0
2007-01-26 15:31:00,93.884,93.919,93.868,93.902,128200002.0
2007-01-26 15:32:00,93.917,93.917,93.872,93.888,155599999.0
2007-01-26 15:33:00,93.906,93.922,93.875,93.875,64099999.0
2007-01-26 15:34:00,93.883,93.905,93.873,93.89,245299999.0
2007-01-26 15:35:00,93.883,93.908,93.859,93.89,209600000.0
2007-01-26 15:36:00,93.91,93.912,93.879,93.896,209700002.0
2007-01-26 15:37:00,93.918,93.935,93.904,93.918,99500001.0
2007-01-26 15:38:00,93.898,93.93,93.888,93.92,194699998.0
2007-01-26 15:39:00,93.896,93.941,93.896,93.941,146799998.0
2007-01-26 15:40:00,93.94,93.976,93.889,93.943,205700003.0
2007-01-26 15:41:00,93.908,93.938,93.902,93.912,284799998.0
2007-01-26 15:42:00,93.903,93.935,93.875,93.908,147700001.0
2007-01-26 15:43:00,93.946,93.965,93.931,93.931,199699999.0
2007-01-26 15:44:00,93.923,93.943,93.907,93.926,235799997.0
2007-01-26 15:45:00,93.943,93.95,93.908,93.908,207799998.0
2007-01-26 15:46:00,93.94,93.95,93.91,93.91,245100001.0
2007-01-26 15:47:00,93.911,93.937,93.906,93.937,203900001.0
2007-01-26 15:48:00,93.895,93.921,93.883,93.903,193100002.0
2007-01-26 15:49:00,93.909,93.924,93.865,93.914,206300000.0
2007-01-26 15:50:00,93.915,93.928,93.9,93.926,211900000.0
2007-01-26 15:51:00,93.891,93.912,93.867,93.893,101400000.0
2007-01-26 15:52:00,93.888,93.92,93.881,93.92,241500002.0
2007-01-26 15:53:00,93.882,93.902,93.861,93.881,235599999.0
2007-01-26 15:54:00,93.902,93.916,93.886,93.897,121500000.0
2007-01-26 15:55:00,93.883,93.921,93.883,93.913,179299999.0
2007-01-26 15:56:00,93.917,93.923,93.897,93.897,154600000.0
2007-01-26 15:57:00,93.876,93.904,93.871,93.881,191200000.0
2007-01-26 15:58:00,93.907,93.91,93.865,93.875,138700000.0
2007-01-26 15:59:00,93.869,93.907,93.869,93.907,241300000.0
2007-01-26 16:00:00,93.92,93.937,93.906,93.911,272000001.0
2007-01-26 16:01:00,93.94,93.949,93.917,93.922,208699996.0
2007-01-26 16:02:00,93.899,93.926,93.883,93.896,313099997.0
2007-01-26 16:03:00,93.9,93.926,93.884,93.902,204899998.0
2007-01-26 16:04:00,93.933,93.933,93.883,93.883,189500003.0
2007-01-26 16:05:00,93.887,93.905,93.873,93.889,194699999.0
2007-01-26 16:06:00,93.894,93.894,93.854,93.854,196800000.0
2007-01-26 16:07:00,93.883,93.892,93.865,93.874,165999997.0
2007-01-26 16:08:00,93.897,93.897,93.859,93.859,209599997.0
2007-01-26 16:09:00,93.891,93.891,93.835,93.857,313100000.0
2007-01-26 16:10:00,93.85,93.876,93.824,93.876,183400002.0
2007-01-26 16:11:00,93.864,93.89,93.859,93.879,164300000.0
2007-01-26 16:12:00,93.857,93.873,93.851,93.867,149700001.0
2007-01-26 16:13:00,93.86,93.905,93.86,93.905,183700002.0
2007-01-26 16:14:00,93.885,93.945,93.87,93.917,185699996.0
2007-01-26 16:15:00,93.948,93.948,93.92,93.92,95100000.0
2007-01-26 16:16:00,93.901,93.922,93.898,93.918,173800002.0
2007-01-26 16:17:00,93.895,93.927,93.882,93.927,253300001.0
2007-01-26 16:18:00,93.903,93.917,93.887,93.907,208799999.0
2007-01-26 16:19:00,93.884,93.91,93.856,93.902,195699997.0
2007-01-26 16:20:00,93.903,93.927,93.868,93.91,253499997.0
2007-01-26 16:21:00,93.89,93.903,93.859,93.861,153200001.0
2007-01-26 16:22:00,93.859,93.901,93.856,93.901,130900000.0
2007-01-26 16:23:00,93.93,93.931,93.865,93.891,248200002.0
2007-01-26 16:24:00,93.858,93.903,93.842,93.9,188500001.0
2007-01-26 16:25:00,93.903,93.928,93.892,93.892,197699999.0
2007-01-26 16:26:00,93.917,93.931,93.893,93.902,210000002.0
2007-01-26 16:27:00,93.902,93.902,93.859,93.87,211100003.0
2007-01-26 16:28:00,93.871,93.898,93.868,93.889,151800000.0
2007-01-26 16:29:00,93.892,93.892,93.87,93.871,209600002.0
2007-01-26 16:30:00,93.865,93.888,93.861,93.868,232799999.0
2007-01-26 16:31:00,93.841,93.87,93.835,93.858,130200000.0
2007-01-26 16:32:00,93.841,93.858,93.805,93.838,194600001.0
2007-01-26 16:33:00,93.835,93.862,93.835,93.857,182100003.0
2007-01-26 16:34:00,93.806,93.86,93.802,93.86,128099998.0
2007-01-26 16:35:00,93.823,93.847,93.81,93.847,130399996.0
2007-01-26 16:36:00,93.872,93.875,93.848,93.848,211900002.0
2007-01-26 16:37:00,93.89,93.921,93.886,93.908,58700000.0
2007-01-26 16:38:00,93.882,93.906,93.88,93.894,165800002.0
2007-01-26 16:39:00,93.885,93.896,93.851,93.887,225800000.0
2007-01-26 16:40:00,93.883,93.883,93.843,93.863,318399996.0
2007-01-26 16:41:00,93.881,93.902,93.867,93.889,110300001.0
2007-01-26 16:42:00,93.903,93.913,93.889,93.897,195700000.0
2007-01-26 16:43:00,93.892,93.91,93.871,93.876,112800000.0
2007-01-26 16:44:00,93.893,93.903,93.878,93.889,182000000.0
2007-01-26 16:45:00,93.905,93.912,93.88,93.893,193900000.0
2007-01-26 16:46:00,93.867,93.906,93.846,93.886,139700000.0
2007-01-26 16:47:00,93.927,93.936,93.898,93.915,137400001.0
2007-01-26 16:48:00,93.882,93.909,93.877,93.904,178400000.0
2007-01-26 16:49:00,93.901,93.917,93.87,93.885,186700002.0
2007-01-26 16:50:00,93.843,93.873,93.831,93.841,158200001.0
2007-01-26 16:51:00,93.865,93.869,93.835,93.843,194899997.0
2007-01-26 16:52:00,93.853,93.881,93.848,93.88,193400002.0
2007-01-26 16:53:00,93.879,93.879,93.853,93.853,248299999.0
2007-01-26 16:54:00,93.862,93.866,93.826,93.826,56200001.0
2007-01-26 16:55:00,93.806,93.848,93.806,93.843,139700001.0
2007-01-26 16:56:00,93.82,93.839,93.812,93.833,113699999.0
2007-01-26 16:57:00,93.813,93.839,93.805,93.835,346600001.0
2007-01-26 16:58:00,93.834,93.842,93.813,93.824,172100001.0
2007-01-26 16:59:00,93.843,93.892,93.837,93.844,215499999.0
2007-01-26 17:00:00,93.857,93.876,93.837,93.855,171400002.0
2007-01-26 17:01:00,93.844,93.908,93.844,93.903,135300000.0
2007-01-26 17:02:00,93.896,93.922,93.896,93.916,213500000.0
2007-01-26 17:03:00,93.896,93.915,93.862,93.881,248100001.0
2007-01-26 17:04:00,93.897,93.923,93.89,93.891,196200001.0
2007-01-26 17:05:00,93.899,93.899,93.857,93.857,152299999.0
2007-01-26 17:06:00,93.876,93.876,93.837,93.857,111199999.0
2007-01-26 17:07:00,93.83,93.847,93.822,93.844,73000000.0
2007-01-26 17:08:00,93.843,93.848,93.82,93.83,230200000.0
2007-01-26 17:09:00,93.836,93.853,93.798,93.798,142899997.0
2007-01-26 17:10:00,93.839,93.845,93.802,93.802,171400001.0
2007-01-26 17:11:00,93.793,93.815,93.767,93.805,244199999.0
2007-01-26 17:12:00,93.793,93.816,93.782,93.794,153399998.0
2007-01-26 17:13:00,93.793,93.818,93.777,93.801,198499999.0
2007-01-26 17:14:00,93.767,93.811,93.748,93.811,117600000.0
2007-01-26 17:15:00,93.834,93.834,93.776,93.78,269699998.0
2007-01-26 17:16:00,93.799,93.804,93.785,93.785,115399999.0
2007-01-26 17:17:00,93.805,93.805,93.771,93.771,77900000.0
2007-01-26 17:18:00,93.764,93.817,93.764,93.817,130100000.0
2007-01-26 17:19:00,93.79,93.825,93.79,93.825,152800002.0
2007-01-26 17:20:00,93.837,93.849,93.803,93.83,209899996.0
2007-01-26 17:21:00,93.862,93.862,93.811,93.841,357399995.0
2007-01-26 17:22:00,93.862,93.875,93.849,93.856,129900000.0
2007-01-26 17:23:00,93.835,93.861,93.835,93.852,117700002.0
2007-01-26 17:24:00,93.816,93.853,93.816,93.838,264200002.0
2007-01-26 17:25:00,93.815,93.842,93.811,93.833,288799999.0
2007-01-26 17:26:00,93.813,93.842,93.796,93.806,207300001.0
2007-01-26 17:27:00,93.78,93.834,93.78,93.8,313299992.0
2007-01-26 17:28:00,93.781,93.797,93.761,93.782,175699999.0
2007-01-26 17:29:00,93.758,93.788,93.753,93.783,208599999.0
2007-01-26 17:30:00,93.765,93.795,93.765,93.795,205000002.0
2007-01-26 17:31:00,93.779,93.835,93.779,93.835,153699999.0
2007-01-26 17:32:00,93.825,93.854,93.825,93.852,210200004.0
2007-01-26 17:33:00,93.826,93.862,93.816,93.859,183900000.0
2007-01-26 17:34:00,93.829,93.855,93.812,93.829,135099999.0
2007-01-26 17:35:00,93.837,93.843,93.811,93.825,174199999.0
2007-01-26 17:36:00,93.823,93.823,93.795,93.804,166500000.0
2007-01-26 17:37:00,93.814,93.818,93.797,93.798,167400000.0
2007-01-26 17:38:00,93.797,93.8,93.758,93.766,165700001.0
2007-01-26 17:39:00,93.771,93.817,93.771,93.817,111100001.0
2007-01-26 17:40:00,93.833,93.838,93.8,93.814,247199999.0
2007-01-26 17:41:00,93.825,93.848,93.788,93.809,274799997.0
2007-01-26 17:42:00,93.795,93.83,93.795,93.827,94500000.0
2007-01-26 17:43:00,93.795,93.817,93.775,93.817,67000000.0
2007-01-26 17:44:00,93.803,93.833,93.788,93.801,293300000.0
2007-01-26 17:45:00,93.796,93.832,93.778,93.813,196100000.0
2007-01-26 17:46:00,93.843,93.872,93.843,93.867,143300000.0
2007-01-26 17:47:00,93.854,93.886,93.848,93.881,145400002.0
2007-01-26 17:48:00,93.89,93.894,93.867,93.867,179099999.0
2007-01-26 17:49:00,93.893,93.909,93.871,93.878,187300001.0
2007-01-26 17:50:00,93.914,93.933,93.899,93.921,161000001.0
2007-01-26 17:51:00,93.914,93.94,93.914,93.92,338499998.0
2007-01-26 17:52:00,93.938,93.943,93.915,93.926,154099999.0
2007-01-26 17:53:00,93.939,93.952,93.921,93.945,269199997.0
2007-01-26 17:54:00,93.935,93.946,93.886,93.886,148200000.0
2007-01-26 17:55:00,93.878,93.915,93.868,93.905,187699999.0
2007-01-26 17:56:00,93.9,93.933,93.888,93.916,203299998.0
2007-01-26 17:57:00,93.916,93.955,93.916,93.947,253600001.0
2007-01-26 17:58:00,93.93,93.961,93.899,93.914,190899997.0
2007-01-26 17:59:00,93.898,93.905,93.875,93.875,252499999.0
2007-01-26 18:00:00,93.837,93.888,93.837,93.883,262099997.0
2007-01-26 18:01:00,93.876,93.919,93.876,93.896,1306099997.0
2007-01-26 18:02:00,93.904,93.914,93.864,93.894,2140999984.0
2007-01-26 18:03:00,93.88,93.91,93.88,93.91,1511399992.0
2007-01-26 18:04:00,93.893,93.893,93.857,93.868,1511399992.0
2007-01-26 18:05:00,93.887,93.904,93.866,93.89,1968099983.0
2007-01-26 18:06:00,93.9,93.904,93.848,93.884,1648200000.0
2007-01-26 18:07:00,93.86,93.87,93.86,93.86,1737299996.0
2007-01-26 18:09:00,93.888,93.91,93.875,93.875,1737299996.0
2007-01-26 18:10:00,93.862,93.88,93.835,93.88,1929299994.0
2007-01-26 18:11:00,93.875,93.896,93.868,93.885,1123000000.0
2007-01-26 18:12:00,93.875,93.875,93.816,93.851,1286199995.0
2007-01-26 18:13:00,93.85,93.878,93.832,93.878,1532800001.0
2007-01-26 18:14:00,93.829,93.886,93.811,93.886,1471399997.0
2007-01-26 18:15:00,93.86,93.889,93.844,93.872,2126699996.0
2007-01-26 18:16:00,94.0,94.01,94.0,94.01,802200001.0
2007-01-26 18:17:00,93.868,93.87,93.808,93.848,802200001.0
2007-01-26 18:18:00,93.876,93.895,93.847,93.895,1288799999.0
2007-01-26 18:19:00,93.885,93.903,93.867,93.878,1723299994.0
2007-01-26 18:20:00,93.877,93.91,93.871,93.887,1597999997.0
2007-01-26 18:21:00,93.878,93.913,93.875,93.897,1363399999.0
2007-01-26 18:22:00,93.893,93.902,93.861,93.888,1555499995.0
2007-01-26 18:23:00,94.05,94.08,94.05,94.07,1629399987.0
2007-01-26 18:24:00,93.888,93.914,93.836,93.895,1629399987.0
2007-01-26 18:25:00,93.92,93.92,93.875,93.877,1964599998.0
2007-01-26 18:26:00,93.87,93.91,93.861,93.91,1683900005.0
2007-01-26 18:27:00,93.914,93.932,93.899,93.901,1281699999.0
2007-01-26 18:28:00,93.93,93.93,93.881,93.881,1120999996.0
2007-01-26 18:29:00,93.898,93.923,93.886,93.918,1485599999.0
2007-01-26 18:30:00,93.913,93.932,93.899,93.907,568600002.0
2007-01-26 18:31:00,93.914,93.914,93.876,93.884,1093799999.0
2007-01-26 18:32:00,93.889,93.913,93.878,93.904,1716199986.0
2007-01-26 18:33:00,93.89,93.915,93.874,93.903,2140200001.0
2007-01-26 18:34:00,93.866,93.906,93.848,93.906,1690900004.0
2007-01-26 18:35:00,93.896,93.916,93.858,93.87,1305300002.0
2007-01-26 18:36:00,93.874,93.881,93.815,93.85,1783399992.0
2007-01-26 18:37:00,93.851,93.869,93.825,93.849,1081299996.0
2007-01-26 18:38:00,93.822,93.856,93.785,93.831,766799999.0
2007-01-26 18:39:00,93.831,93.851,93.805,93.838,463399995.0
2007-01-26 18:40:00,93.844,93.857,93.827,93.839,950299999.0
2007-01-26 18:41:00,93.844,93.855,93.816,93.82,694800000.0
2007-01-26 18:42:00,93.799,93.826,93.757,93.806,765099996.0
2007-01-26 18:43:00,93.805,93.82,93.747,93.797,1312000001.0
2007-01-26 18:44:00,93.827,93.827,93.793,93.793,755999996.0
2007-01-26 18:45:00,93.821,93.821,93.776,93.776,939299996.0
2007-01-26 18:46:00,93.799,93.805,93.76,93.776,711299996.0
2007-01-26 18:47:00,93.773,93.806,93.734,93.806,569400000.0
2007-01-26 18:48:00,93.803,93.805,93.739,93.739,564799996.0
2007-01-26 18:49:00,93.797,93.837,93.737,93.807,887699997.0
2007-01-26 18:50:00,93.818,93.833,93.746,93.762,1036100003.0
2007-01-26 18:51:00,93.819,93.851,93.819,93.835,462400004.0
2007-01-26 18:52:00,93.848,93.85,93.817,93.823,836999998.0
2007-01-26 18:53:00,93.831,93.843,93.792,93.792,1047299996.0
2007-01-26 18:54:00,93.802,93.826,93.765,93.797,809699998.0
2007-01-26 18:55:00,93.828,93.849,93.813,93.821,962600001.0
2007-01-26 18:56:00,93.813,93.858,93.812,93.852,581100003.0
2007-01-26 18:57:00,93.862,93.873,93.839,93.847,461599998.0
2007-01-26 18:58:00,93.844,93.852,93.809,93.817,1026500000.0
2007-01-26 18:59:00,93.854,93.857,93.797,93.809,837299997.0
2007-01-26 19:00:00,93.835,93.853,93.789,93.815,688600000.0
2007-01-26 19:01:00,93.813,93.85,93.78,93.835,418399998.0
2007-01-26 19:02:00,93.844,93.879,93.841,93.879,274300001.0
2007-01-26 19:03:00,93.88,93.889,93.833,93.869,705299994.0
2007-01-26 19:04:00,93.885,93.91,93.867,93.88,550000001.0
2007-01-26 19:05:00,93.888,93.893,93.859,93.862,449900003.0
2007-01-26 19:06:00,93.851,93.87,93.806,93.832,515900001.0
2007-01-26 19:07:00,93.809,93.871,93.809,93.836,943500000.0
2007-01-26 19:08:00,93.825,93.851,93.801,93.85,978299997.0
2007-01-26 19:09:00,93.859,93.873,93.837,93.853,611099997.0
2007-01-26 19:10:00,93.905,93.928,93.88,93.893,408899996.0
2007-01-26 19:11:00,93.94,93.96,93.925,93.942,155700001.0
2007-01-26 19:12:00,93.963,93.965,93.904,93.907,333300001.0
2007-01-26 19:13:00,93.945,93.961,93.928,93.953,461300002.0
2007-01-26 19:14:00,93.927,93.957,93.911,93.957,575600003.0
2007-01-26 19:15:00,93.961,93.972,93.917,93.955,596399998.0
2007-01-26 19:16:00,93.967,94.0,93.967,93.999,298499999.0
2007-01-26 19:17:00,94.0,94.022,93.977,93.993,682799997.0
2007-01-26 19:18:00,93.955,93.988,93.948,93.988,544599999.0
2007-01-26 19:19:00,93.961,93.99,93.93,93.95,460899996.0
2007-01-26 19:20:00,93.995,94.02,93.975,94.002,298699996.0
2007-01-26 19:21:00,94.02,94.041,94.006,94.032,273000000.0
2007-01-26 19:22:00,94.018,94.07,93.994,94.058,378800000.0
2007-01-26 19:23:00,94.068,94.084,94.042,94.075,1494199995.0
2007-01-26 19:24:00,94.073,94.081,94.036,94.036,662799994.0
2007-01-26 19:25:00,94.022,94.047,94.002,94.019,1007099998.0
2007-01-26 19:26:00,94.002,94.026,93.971,93.98,1250399986.0
2007-01-26 19:27:00,94.017,94.042,93.994,94.033,956800000.0
2007-01-26 19:28:00,94.0,94.021,93.953,93.979,511300001.0
2007-01-26 19:29:00,94.03,94.048,94.016,94.027,666099998.0
2007-01-26 19:30:00,93.992,94.042,93.984,93.997,962099998.0
2007-01-26 19:31:00,93.988,94.017,93.973,93.997,576400000.0
2007-01-26 19:32:00,94.003,94.035,93.964,94.035,925999997.0
2007-01-26 19:33:00,94.047,94.06,93.992,94.037,735900004.0
2007-01-26 19:34:00,94.046,94.065,94.032,94.047,828099999.0
2007-01-26 19:35:00,94.027,94.046,93.977,94.025,901899997.0
2007-01-26 19:36:00,94.015,94.038,93.996,94.013,535599994.0
2007-01-26 19:37:00,94.037,94.04,93.982,94.023,266800001.0
2007-01-26 19:38:00,94.013,94.041,93.978,93.979,914400002.0
2007-01-26 19:39:00,93.998,94.039,93.987,94.039,890400000.0
2007-01-26 19:40:00,94.018,94.048,93.99,93.99,660299999.0
2007-01-26 19:41:00,93.964,94.014,93.942,93.953,874799993.0
2007-01-26 19:42:00,94.016,94.016,93.948,93.957,492399999.0
2007-01-26 19:43:00,93.95,93.977,93.914,93.977,302000000.0
2007-01-26 19:44:00,93.982,93.983,93.927,93.945,475999999.0
2007-01-26 19:45:00,93.962,93.995,93.943,93.944,459400001.0
2007-01-26 19:46:00,93.929,93.983,93.929,93.982,458300000.0
2007-01-26 19:47:00,93.967,93.993,93.928,93.971,157500001.0
2007-01-26 19:48:00,93.982,94.003,93.966,93.978,891700002.0
2007-01-26 19:49:00,93.965,93.989,93.935,93.959,564999994.0
2007-01-26 19:50:00,93.961,93.987,93.932,93.94,455499999.0
2007-01-26 19:51:00,93.982,94.003,93.981,93.995,260299999.0
2007-01-26 19:52:00,93.987,93.987,93.917,93.917,544999994.0
2007-01-26 19:53:00,93.922,93.963,93.921,93.938,716600000.0
2007-01-26 19:54:00,93.965,93.99,93.945,93.962,903599999.0
2007-01-26 19:55:00,93.952,93.975,93.943,93.965,345700001.0
2007-01-26 19:56:00,93.951,93.969,93.933,93.933,319400001.0
2007-01-26 19:57:00,93.941,93.951,93.885,93.885,531100000.0
2007-01-26 19:58:00,93.938,93.953,93.879,93.879,850399993.0
2007-01-26 19:59:00,93.936,93.959,93.919,93.935,636800001.0
2007-01-26 20:00:00,93.887,93.957,93.887,93.95,439899997.0
2007-01-26 20:01:00,93.889,93.942,93.888,93.927,618800001.0
2007-01-26 20:02:00,93.948,93.963,93.933,93.948,487399996.0
2007-01-26 20:03:00,93.9,93.96,93.892,93.939,344000000.0
2007-01-26 20:04:00,93.972,93.982,93.92,93.968,243499998.0
2007-01-26 20:05:00,93.965,93.965,93.886,93.926,594199997.0
2007-01-26 20:06:00,93.926,93.957,93.917,93.935,828699999.0
2007-01-26 20:07:00,93.916,93.945,93.882,93.945,773799991.0
2007-01-26 20:08:00,93.929,93.946,93.885,93.93,436299995.0
2007-01-26 20:09:00,93.916,93.935,93.898,93.935,612300000.0
2007-01-26 20:10:00,93.911,93.933,93.864,93.882,774199998.0
2007-01-26 20:11:00,93.881,93.894,93.861,93.874,992999997.0
2007-01-26 20:12:00,93.873,93.895,93.839,93.895,1438799996.0
2007-01-26 20:13:00,93.854,93.916,93.853,93.866,608000006.0
2007-01-26 20:14:00,93.92,93.92,93.892,93.908,541299995.0
2007-01-26 20:15:00,93.913,93.913,93.855,93.906,801200001.0
2007-01-26 20:16:00,93.951,93.951,93.858,93.858,669199995.0
2007-01-26 20:17:00,93.891,93.919,93.853,93.919,384899999.0
2007-01-26 20:18:00,93.908,93.932,93.898,93.919,89100000.0
2007-01-26 20:19:00,93.919,93.919,93.864,93.892,473900004.0
2007-01-26 20:20:00,93.897,93.918,93.86,93.905,644900001.0
2007-01-26 20:21:00,93.89,93.935,93.868,93.927,507699998.0
2007-01-26 20:22:00,93.891,93.94,93.873,93.913,885500001.0
2007-01-26 20:23:00,93.901,93.932,93.888,93.917,530699999.0
2007-01-26 20:24:00,93.897,93.936,93.888,93.9,343200001.0
2007-01-26 20:25:00,93.881,93.92,93.854,93.862,666699998.0
2007-01-26 20:26:00,93.912,93.922,93.849,93.849,488899995.0
2007-01-26 20:27:00,93.916,93.932,93.902,93.915,464900009.0
2007-01-26 20:28:00,93.891,93.932,93.863,93.914,1206899998.0
2007-01-26 20:29:00,93.907,93.93,93.889,93.903,1642199996.0
2007-01-26 20:30:00,93.88,93.909,93.848,93.862,1328199997.0
2007-01-26 20:31:00,93.861,93.908,93.852,93.863,1136099996.0
2007-01-26 20:32:00,93.857,93.901,93.844,93.844,1167700003.0
2007-01-26 20:33:00,93.86,93.898,93.843,93.875,462600002.0
2007-01-26 20:34:00,93.879,93.894,93.842,93.86,346099996.0
2007-01-26 20:35:00,93.896,93.925,93.849,93.881,376899996.0
2007-01-26 20:36:00,93.868,93.913,93.868,93.9,654500003.0
2007-01-26 20:37:00,93.872,93.915,93.86,93.915,539800002.0
2007-01-26 20:38:00,93.913,93.93,93.868,93.897,858699996.0
2007-01-26 20:39:00,93.9,93.91,93.837,93.878,545800001.0
2007-01-26 20:40:00,93.867,93.909,93.857,93.906,1279999995.0
2007-01-26 20:41:00,93.888,93.925,93.875,93.889,968999995.0
2007-01-26 20:42:00,93.882,93.913,93.85,93.905,885200001.0
2007-01-26 20:43:00,93.895,93.901,93.838,93.884,863299995.0
2007-01-26 20:44:00,93.867,93.9,93.834,93.89,786299998.0
2007-01-26 20:45:00,93.892,93.893,93.82,93.838,730199999.0
2007-01-26 20:46:00,93.875,93.875,93.812,93.812,666300004.0
2007-01-26 20:47:00,93.895,93.895,93.845,93.865,1118999988.0
2007-01-26 20:48:00,93.87,93.892,93.831,93.874,877800006.0
2007-01-26 20:49:00,93.822,93.867,93.804,93.839,384300000.0
2007-01-26 20:50:00,93.82,93.873,93.797,93.858,1048699993.0
2007-01-26 20:51:00,93.868,93.868,93.809,93.813,471199999.0
2007-01-26 20:52:00,93.87,93.878,93.832,93.847,350899999.0
2007-01-26 20:53:00,93.854,93.877,93.819,93.851,1100700003.0
2007-01-26 20:54:00,93.857,93.877,93.821,93.853,602599998.0
2007-01-26 20:55:00,93.89,93.89,93.844,93.844,1243299987.0
2007-01-26 20:56:00,93.848,93.887,93.83,93.862,611400001.0
2007-01-26 20:57:00,93.882,93.887,93.852,93.856,796400005.0
2007-01-26 20:58:00,93.831,93.864,93.817,93.835,1205199987.0
2007-01-26 20:59:00,93.877,93.877,93.84,93.851,1267200003.0
2007-01-26 21:00:00,93.851,93.878,93.827,93.878,1230999998.0
2007-01-26 21:01:00,93.847,93.875,93.802,93.802,1009099994.0
2007-01-26 21:02:00,93.808,93.863,93.786,93.863,454699995.0
2007-01-26 21:03:00,93.851,93.898,93.822,93.898,376699996.0
2007-01-26 21:04:00,93.874,93.898,93.827,93.847,449999999.0
2007-01-26 21:05:00,93.853,93.894,93.836,93.884,821100003.0
2007-01-26 21:06:00,93.885,93.918,93.857,93.918,663800003.0
2007-01-26 21:07:00,93.888,93.909,93.845,93.877,724300001.0
2007-01-26 21:08:00,93.89,93.916,93.876,93.893,802899992.0
2007-01-26 21:09:00,93.908,93.941,93.894,93.941,188200000.0
2007-01-26 21:10:00,93.895,93.938,93.867,93.932,751699999.0
2007-01-26 21:11:00,93.912,93.937,93.878,93.897,524700004.0
2007-01-26 21:12:00,93.904,93.94,93.873,93.929,312000002.0
2007-01-26 21:13:00,93.929,93.938,93.9,93.938,370899999.0
2007-01-26 21:14:00,93.908,93.947,93.888,93.911,638299999.0
2007-01-26 21:15:00,93.895,93.948,93.877,93.918,940999993.0
2007-01-26 21:16:00,93.942,93.954,93.893,93.911,951500006.0
2007-01-26 21:17:00,93.924,93.953,93.883,93.919,840199999.0
2007-01-26 21:18:00,93.968,93.968,93.89,93.946,686299995.0
2007-01-26 21:19:00,93.927,93.964,93.914,93.922,741899998.0
2007-01-26 21:20:00,93.918,93.934,93.897,93.934,1281299996.0
2007-01-26 21:21:00,93.864,93.92,93.848,93.917,794300002.0
2007-01-26 21:22:00,93.917,93.925,93.873,93.883,859800001.0
2007-01-26 21:23:00,93.872,93.91,93.87,93.91,641999999.0
2007-01-26 21:24:00,93.913,93.917,93.885,93.893,798999998.0
2007-01-26 21:25:00,93.893,93.913,93.86,93.87,995900004.0
2007-01-26 21:26:00,93.918,93.927,93.874,93.909,480299998.0
2007-01-26 21:27:00,93.891,93.946,93.876,93.946,356399997.0
2007-01-26 21:28:00,93.938,93.969,93.896,93.944,368899999.0
2007-01-26 21:29:00,93.938,93.949,93.895,93.895,579599998.0
2007-01-26 21:30:00,93.937,93.959,93.906,93.906,445599996.0
2007-01-26 21:31:00,93.915,93.939,93.89,93.936,298899994.0
2007-01-26 21:32:00,93.921,93.964,93.883,93.964,498400000.0
2007-01-26 21:33:00,93.98,93.98,93.932,93.962,512300002.0
2007-01-26 21:34:00,93.973,93.987,93.934,93.96,139800000.0
2007-01-26 21:35:00,93.958,93.989,93.927,93.977,492699997.0
2007-01-26 21:36:00,93.979,93.987,93.943,93.969,539599994.0
2007-01-26 21:37:00,93.96,93.98,93.941,93.963,643200008.0
2007-01-26 21:38:00,93.925,93.996,93.925,93.981,141000000.0
2007-01-26 21:39:00,93.981,93.993,93.923,93.953,313400001.0
2007-01-26 21:40:00,93.934,93.963,93.907,93.949,457700001.0
2007-01-26 21:41:00,93.95,93.956,93.904,93.948,366099999.0
2007-01-26 21:42:00,93.947,93.952,93.888,93.934,380900004.0
2007-01-26 21:43:00,93.952,93.952,93.883,93.92,347499998.0
2007-01-26 21:44:00,93.949,93.962,93.928,93.937,876000005.0
2007-01-26 21:45:00,93.924,93.939,93.894,93.921,351800001.0
2007-01-26 21:46:00,93.891,93.941,93.876,93.917,177599999.0
2007-01-26 21:47:00,93.937,93.937,93.904,93.922,407200001.0
2007-01-26 21:48:00,93.937,93.954,93.869,93.897,758299999.0
2007-01-26 21:49:00,93.917,93.95,93.911,93.948,345999997.0
2007-01-26 21:50:00,93.926,93.944,93.91,93.923,168500003.0
2007-01-26 21:51:00,93.896,93.928,93.877,93.888,356000000.0
2007-01-26 21:52:00,93.934,93.94,93.917,93.922,218000002.0
2007-01-26 21:53:00,93.934,93.941,93.887,93.919,542699997.0
2007-01-26 21:54:00,93.885,93.927,93.885,93.918,322199993.0
2007-01-26 21:55:00,93.898,93.925,93.874,93.874,342099994.0
2007-01-26 21:56:00,93.871,93.932,93.863,93.904,336300002.0
2007-01-26 21:57:00,93.875,93.893,93.843,93.859,203799998.0
2007-01-26 21:58:00,93.892,93.918,93.849,93.854,162699998.0
2007-01-26 21:59:00,93.928,93.942,93.914,93.942,268799997.0
2007-01-26 22:00:00,93.956,93.963,93.933,93.949,536100003.0
2007-01-26 22:01:00,93.913,93.937,93.882,93.935,840799998.0
2007-01-26 22:02:00,93.907,93.93,93.865,93.927,770799996.0
2007-01-26 22:03:00,93.888,93.93,93.871,93.885,392599997.0
2007-01-26 22:04:00,93.86,93.919,93.86,93.885,577299998.0
2007-01-26 22:05:00,93.877,93.921,93.877,93.892,262999998.0
2007-01-26 22:06:00,93.925,93.937,93.905,93.924,133900001.0
2007-01-26 22:07:00,93.937,93.959,93.921,93.959,330299994.0
2007-01-26 22:08:00,93.927,93.961,93.902,93.91,156899999.0
2007-01-26 22:09:00,93.948,93.954,93.903,93.903,206400000.0
2007-01-26 22:10:00,93.952,93.966,93.93,93.954,343499994.0
2007-01-26 22:11:00,93.917,93.955,93.902,93.952,419599995.0
2007-01-26 22:12:00,93.92,93.955,93.897,93.915,383800000.0
2007-01-26 22:13:00,93.941,93.96,93.925,93.927,474400000.0
2007-01-26 22:14:00,93.937,93.96,93.922,93.956,340599998.0
2007-01-26 22:15:00,93.913,93.952,93.911,93.936,211300000.0
2007-01-26 22:16:00,93.972,93.972,93.932,93.948,577600007.0
2007-01-26 22:17:00,93.936,93.967,93.918,93.925,181600002.0
2007-01-26 22:18:00,93.928,93.956,93.903,93.934,366900000.0
2007-01-26 22:19:00,93.96,93.967,93.921,93.947,414300001.0
2007-01-26 22:20:00,93.969,93.974,93.932,93.932,166500000.0
2007-01-26 22:21:00,93.938,93.955,93.909,93.911,276599998.0
2007-01-26 22:22:00,93.915,93.941,93.901,93.93,382900000.0
2007-01-26 22:23:00,93.925,93.967,93.925,93.949,551800000.0
2007-01-26 22:24:00,93.957,93.963,93.92,93.941,383300001.0
2007-01-26 22:25:00,93.971,93.984,93.945,93.953,198500000.0
2007-01-26 22:26:00,93.911,93.952,93.905,93.932,197800002.0
2007-01-26 22:27:00,93.973,93.973,93.922,93.934,620599999.0
2007-01-26 22:28:00,93.957,93.977,93.902,93.96,346600002.0
2007-01-26 22:29:00,93.979,93.979,93.937,93.942,358299996.0
2007-01-26 22:30:00,93.927,93.987,93.927,93.987,193499999.0
2007-01-26 22:31:00,93.966,93.984,93.932,93.972,591900000.0
2007-01-26 22:32:00,93.984,93.989,93.928,93.949,242500002.0
2007-01-26 22:33:00,93.965,93.988,93.924,93.962,549200000.0
2007-01-26 22:34:00,93.993,94.02,93.979,93.98,517299996.0
2007-01-26 22:35:00,94.01,94.01,93.96,93.984,207199999.0
2007-01-26 22:36:00,93.96,94.01,93.951,94.01,313199998.0
2007-01-26 22:37:00,93.983,94.011,93.973,94.005,189099996.0
2007-01-26 22:38:00,94.02,94.02,93.977,93.989,165800002.0
2007-01-26 22:39:00,93.985,94.014,93.968,93.969,271700001.0
2007-01-26 22:40:00,94.01,94.01,93.962,93.979,345999996.0
2007-01-26 22:41:00,93.958,94.001,93.957,93.992,265600003.0
2007-01-26 22:42:00,93.983,93.995,93.962,93.965,122399999.0
2007-01-26 22:43:00,93.989,93.994,93.953,93.979,303500000.0
2007-01-26 22:44:00,93.936,93.971,93.922,93.941,378200002.0
2007-01-26 22:45:00,93.965,93.998,93.949,93.998,391300001.0
2007-01-26 22:46:00,93.963,93.994,93.952,93.987,256600002.0
2007-01-26 22:47:00,93.987,94.01,93.954,93.995,162000000.0
2007-01-26 22:48:00,93.978,93.998,93.941,93.987,339300001.0
2007-01-26 22:49:00,93.967,94.007,93.964,94.007,260800000.0
2007-01-26 22:50:00,94.012,94.013,93.966,93.978,247099998.0
2007-01-26 22:51:00,93.983,94.025,93.97,93.987,256200000.0
2007-01-26 22:52:00,93.988,94.022,93.983,94.01,160500002.0
2007-01-26 22:53:00,93.963,93.997,93.929,93.969,495700000.0
2007-01-26 22:54:00,93.988,94.02,93.979,94.015,275599998.0
2007-01-26 22:55:00,94.017,94.021,93.987,93.987,292000001.0
2007-01-26 22:56:00,94.015,94.015,93.979,93.992,261000002.0
2007-01-26 22:57:00,93.981,94.003,93.937,94.003,384099998.0
2007-01-26 22:58:00,93.974,93.998,93.926,93.976,181699998.0
2007-01-26 22:59:00,93.997,94.002,93.876,93.911,497999998.0
2007-01-26 23:00:00,93.995,94.007,93.96,93.977,298600001.0
2007-01-26 23:01:00,93.99,93.99,93.87,93.913,180400002.0
2007-01-26 23:02:00,93.965,93.974,93.923,93.952,156800000.0
2007-01-26 23:03:00,93.975,93.975,93.932,93.932,338000002.0
2007-01-26 23:04:00,93.976,93.987,93.94,93.958,162700001.0
2007-01-26 23:05:00,93.968,93.983,93.943,93.959,115399999.0
2007-01-26 23:06:00,93.933,93.985,93.933,93.983,219200000.0
2007-01-26 23:07:00,93.984,93.989,93.959,93.967,208400003.0
2007-01-26 23:08:00,93.965,93.975,93.942,93.958,135300000.0
2007-01-26 23:09:00,93.95,93.969,93.916,93.95,236900000.0
2007-01-26 23:10:00,93.907,93.954,93.898,93.933,236699998.0
2007-01-26 23:11:00,93.956,93.981,93.951,93.981,186999997.0
2007-01-26 23:12:00,93.945,93.991,93.938,93.975,93100001.0
2007-01-26 23:13:00,93.977,93.998,93.948,93.972,171099998.0
2007-01-26 23:14:00,93.967,93.984,93.937,93.937,284999999.0
2007-01-26 23:15:00,93.974,93.995,93.929,93.942,198499998.0
2007-01-26 23:16:00,93.989,94.02,93.977,94.002,200599998.0
2007-01-26 23:17:00,94.023,94.023,93.983,93.996,239300003.0
2007-01-26 23:18:00,94.006,94.02,93.981,93.983,211900000.0
2007-01-26 23:19:00,93.994,94.008,93.97,93.975,236399995.0
2007-01-26 23:20:00,93.981,94.023,93.962,94.023,179299997.0
2007-01-26 23:21:00,94.023,94.023,93.993,93.995,67000000.0
2007-01-26 23:22:00,94.026,94.026,93.958,93.984,164399999.0
2007-01-26 23:23:00,93.998,94.01,93.964,93.997,293999997.0
2007-01-26 23:24:00,93.993,94.013,93.957,93.995,301599999.0
2007-01-26 23:25:00,94.023,94.028,93.997,94.006,102300000.0
2007-01-26 23:26:00,93.972,94.006,93.939,93.956,173199996.0
2007-01-26 23:27:00,94.002,94.021,93.976,94.01,198799998.0
2007-01-26 23:28:00,94.002,94.011,93.965,93.975,190500001.0
2007-01-26 23:29:00,93.985,94.011,93.958,94.011,260300000.0
2007-01-26 23:30:00,93.98,94.006,93.978,94.0,182400001.0
2007-01-26 23:31:00,94.003,94.003,93.93,93.949,216700000.0
2007-01-26 23:32:00,93.965,93.994,93.957,93.993,192700003.0
2007-01-26 23:33:00,93.969,93.988,93.939,93.969,165400000.0
2007-01-26 23:34:00,93.978,94.013,93.967,93.979,201300001.0
2007-01-26 23:35:00,93.987,93.987,93.929,93.94,213500004.0
2007-01-26 23:36:00,93.959,93.987,93.953,93.97,257399997.0
2007-01-26 23:37:00,93.977,93.995,93.963,93.993,174699998.0
2007-01-26 23:38:00,93.955,94.005,93.955,93.993,173499999.0
2007-01-26 23:39:00,93.996,94.015,93.915,93.991,207699998.0
2007-01-26 23:40:00,93.959,93.993,93.951,93.985,314100002.0
2007-01-26 23:41:00,93.977,93.992,93.947,93.978,231400002.0
2007-01-26 23:42:00,93.953,93.995,93.953,93.97,204200002.0
2007-01-26 23:43:00,93.953,93.998,93.936,93.983,238899999.0
2007-01-26 23:44:00,94.007,94.007,93.984,93.988,142000002.0
2007-01-26 23:45:00,93.968,93.993,93.926,93.941,175200003.0
2007-01-26 23:46:00,94.009,94.009,93.969,93.973,249700001.0
2007-01-26 23:47:00,93.997,94.002,93.936,93.942,323399998.0
2007-01-26 23:48:00,93.956,93.981,93.934,93.954,329799997.0
2007-01-26 23:49:00,93.902,93.962,93.902,93.961,144099998.0
2007-01-26 23:50:00,93.941,93.967,93.908,93.914,168499999.0
2007-01-26 23:51:00,93.932,93.932,93.898,93.915,90400001.0
2007-01-26 23:52:00,93.947,93.96,93.929,93.955,178200000.0
2007-01-26 23:53:00,93.967,93.967,93.905,93.935,103499998.0
2007-01-26 23:54:00,93.952,93.959,93.912,93.918,129200001.0
2007-01-26 23:55:00,93.953,93.958,93.91,93.936,202299998.0
2007-01-26 23:56:00,93.914,93.955,93.914,93.955,143899998.0
2007-01-26 23:57:00,93.948,93.957,93.928,93.937,51900000.0
2007-01-26 23:58:00,93.923,93.986,93.923,93.945,259300002.0
2007-01-26 23:59:00,93.954,93.973,93.931,93.967,188899999.0
2007-01-29 00:00:00,93.949,93.965,93.918,93.937,128700000.0
2007-01-29 00:01:00,93.912,93.936,93.906,93.932,204900002.0
2007-01-29 00:02:00,93.934,93.953,93.889,93.91,165199998.0
2007-01-29 00:03:00,93.878,93.927,93.878,93.921,232399999.0
2007-01-29 00:04:00,93.953,93.962,93.907,93.921,180699999.0
2007-01-29 00:05:00,93.918,93.951,93.914,93.925,261899998.0
2007-01-29 00:06:00,93.933,93.939,93.906,93.927,121699999.0
2007-01-29 00:07:00,93.93,93.949,93.911,93.928,247800000.0
2007-01-29 00:08:00,93.958,93.958,93.928,93.934,112500002.0
2007-01-29 00:09:00,93.958,93.974,93.936,93.959,303000004.0
2007-01-29 00:10:00,93.932,93.953,93.914,93.943,235899998.0
2007-01-29 00:11:00,93.94,93.947,93.915,93.919,198999999.0
2007-01-29 00:12:00,93.903,93.94,93.903,93.925,230300001.0
2007-01-29 00:13:00,93.902,93.941,93.897,93.921,299600004.0
2007-01-29 00:14:00,93.928,93.94,93.901,93.901,270199995.0
2007-01-29 00:15:00,93.923,93.945,93.906,93.927,168000002.0
2007-01-29 00:16:00,93.923,93.947,93.911,93.947,171500002.0
2007-01-29 00:17:00,93.921,93.943,93.889,93.902,128999998.0
2007-01-29 00:18:00,93.912,93.925,93.892,93.918,214800002.0
2007-01-29 00:19:00,93.897,93.918,93.883,93.903,189799998.0
2007-01-29 00:20:00,93.913,93.926,93.897,93.909,180800000.0
2007-01-29 00:21:00,93.891,93.917,93.891,93.917,118500002.0
2007-01-29 00:22:00,93.909,93.916,93.891,93.898,232499999.0
2007-01-29 00:23:00,93.913,93.925,93.895,93.911,262699998.0
2007-01-29 00:24:00,93.922,93.928,93.894,93.894,165800002.0
2007-01-29 00:25:00,93.915,93.92,93.885,93.885,64600000.0
2007-01-29 00:26:00,93.91,93.934,93.896,93.93,198800000.0
2007-01-29 00:27:00,93.934,93.934,93.891,93.9,178700000.0
2007-01-29 00:28:00,93.912,93.936,93.909,93.929,222299997.0
2007-01-29 00:29:00,93.921,93.921,93.887,93.903,157999999.0
2007-01-29 00:30:00,93.928,93.94,93.905,93.935,147799999.0
2007-01-29 00:31:00,93.923,93.946,93.909,93.942,211899999.0
2007-01-29 00:32:00,93.941,93.98,93.934,93.973,220400000.0
2007-01-29 00:33:00,93.913,93.957,93.913,93.933,223099998.0
2007-01-29 00:34:00,93.951,93.969,93.93,93.947,157200001.0
2007-01-29 00:35:00,93.954,93.956,93.928,93.94,145200000.0
2007-01-29 00:36:00,93.918,93.942,93.913,93.917,269999999.0
2007-01-29 00:37:00,93.915,93.945,93.912,93.93,178199998.0
2007-01-29 00:38:00,93.919,93.943,93.911,93.939,153899999.0
2007-01-29 00:39:00,93.921,93.946,93.88,93.896,141100000.0
2007-01-29 00:40:00,93.914,93.937,93.901,93.907,239899998.0
2007-01-29 00:41:00,93.952,93.991,93.949,93.951,195800002.0
2007-01-29 00:42:00,93.94,93.941,93.878,93.878,225100000.0
2007-01-29 00:43:00,93.896,93.92,93.871,93.92,100700000.0
2007-01-29 00:44:00,93.914,93.934,93.907,93.922,126300000.0
2007-01-29 00:45:00,93.937,93.937,93.901,93.901,200099998.0
2007-01-29 00:46:00,93.909,93.941,93.891,93.941,142400001.0
2007-01-29 00:47:00,93.948,93.949,93.923,93.945,209899998.0
2007-01-29 00:48:00,93.918,93.951,93.909,93.912,280100000.0
2007-01-29 00:49:00,93.939,93.95,93.918,93.945,199000000.0
2007-01-29 00:50:00,93.946,93.955,93.928,93.952,204599997.0
2007-01-29 00:51:00,93.948,93.948,93.923,93.93,186499999.0
2007-01-29 00:52:00,93.964,93.987,93.957,93.964,139900002.0
2007-01-29 00:53:00,93.937,93.966,93.937,93.966,213100001.0
2007-01-29 00:54:00,93.965,93.965,93.938,93.955,176299998.0
2007-01-29 00:55:00,93.952,93.971,93.937,93.948,251299998.0
2007-01-29 00:56:00,93.951,93.964,93.939,93.944,138499999.0
2007-01-29 00:57:00,93.965,93.985,93.957,93.969,143100000.0
2007-01-29 00:58:00,93.953,93.975,93.933,93.947,291799997.0
2007-01-29 00:59:00,93.955,93.985,93.934,93.965,134000002.0
2007-01-29 01:00:00,93.964,93.982,93.947,93.964,214300000.0
2007-01-29 01:01:00,93.954,93.977,93.93,93.957,142700000.0
2007-01-29 01:02:00,93.94,93.976,93.921,93.955,246799996.0
2007-01-29 01:03:00,94.003,94.003,93.962,93.986,79200000.0
2007-01-29 01:04:00,93.991,94.005,93.97,93.992,198499998.0
2007-01-29 01:05:00,93.993,94.017,93.992,94.017,105900000.0
2007-01-29 01:06:00,93.984,93.993,93.957,93.957,210100002.0
2007-01-29 01:07:00,93.958,93.99,93.957,93.978,217899996.0
2007-01-29 01:08:00,93.98,93.98,93.931,93.959,289900003.0
2007-01-29 01:09:00,93.981,93.981,93.927,93.952,223699997.0
2007-01-29 01:10:00,93.987,93.987,93.957,93.963,191899998.0
2007-01-29 01:11:00,93.92,93.957,93.909,93.917,164100001.0
2007-01-29 01:12:00,93.938,93.952,93.911,93.929,138599997.0
2007-01-29 01:13:00,93.947,93.966,93.941,93.957,172700000.0
2007-01-29 01:14:00,93.928,93.976,93.915,93.946,309900000.0
2007-01-29 01:15:00,93.939,93.966,93.932,93.943,232199998.0
2007-01-29 01:16:00,93.927,93.959,93.924,93.934,204500000.0
2007-01-29 01:17:00,93.942,93.965,93.919,93.965,208600000.0
2007-01-29 01:18:00,93.943,93.961,93.918,93.936,125099997.0
2007-01-29 01:19:00,93.96,93.974,93.942,93.965,267499996.0
2007-01-29 01:20:00,93.981,93.981,93.953,93.961,210300002.0
2007-01-29 01:21:00,93.995,93.995,93.959,93.959,171200002.0
2007-01-29 01:22:00,93.936,93.965,93.887,93.902,169899999.0
2007-01-29 01:23:00,93.913,93.951,93.894,93.951,205799996.0
2007-01-29 01:24:00,93.923,93.947,93.892,93.907,124699998.0
2007-01-29 01:25:00,93.911,93.955,93.899,93.934,250899995.0
2007-01-29 01:26:00,93.948,93.961,93.899,93.944,228699998.0
2007-01-29 01:27:00,93.903,93.935,93.903,93.918,112900000.0
2007-01-29 01:28:00,93.917,93.94,93.909,93.927,147999999.0
2007-01-29 01:29:00,93.945,93.962,93.932,93.945,191999998.0
2007-01-29 01:30:00,93.921,93.949,93.9,93.904,188399996.0
2007-01-29 01:31:00,93.917,93.961,93.91,93.944,387000000.0
2007-01-29 01:32:00,93.928,93.952,93.909,93.947,185800001.0
2007-01-29 01:33:00,93.921,93.951,93.905,93.951,152599999.0
2007-01-29 01:34:00,93.888,93.951,93.888,93.948,119999999.0
2007-01-29 01:35:00,93.922,93.933,93.88,93.88,163799998.0
2007-01-29 01:36:00,93.913,93.954,93.893,93.929,178900003.0
2007-01-29 01:37:00,93.919,93.96,93.915,93.96,121699999.0
2007-01-29 01:38:00,93.898,93.949,93.898,93.946,132400000.0
2007-01-29 01:39:00,93.936,93.952,93.917,93.931,112100000.0
2007-01-29 01:40:00,93.971,93.981,93.941,93.941,275700003.0
2007-01-29 01:41:00,93.918,93.97,93.917,93.97,186099998.0
2007-01-29 01:42:00,93.954,93.971,93.907,93.92,166100001.0
2007-01-29 01:43:00,93.929,93.95,93.91,93.922,185100000.0
2007-01-29 01:44:00,93.938,93.953,93.91,93.91,219500000.0
2007-01-29 01:45:00,93.953,93.985,93.938,93.985,220600001.0
2007-01-29 01:46:00,93.974,93.992,93.967,93.98,209899999.0
2007-01-29 01:47:00,93.92,93.963,93.917,93.937,184299997.0
2007-01-29 01:48:00,93.934,93.961,93.911,93.932,221299999.0
2007-01-29 01:49:00,93.97,93.981,93.946,93.954,307599999.0
2007-01-29 01:50:00,93.961,94.002,93.939,93.985,187699999.0
2007-01-29 01:51:00,93.995,94.009,93.975,94.0,132100001.0
2007-01-29 01:52:00,94.01,94.018,93.986,93.993,263999995.0
2007-01-29 01:53:00,93.972,94.005,93.95,94.005,264099999.0
2007-01-29 01:54:00,93.973,93.997,93.951,93.971,174600000.0
2007-01-29 01:55:00,94.005,94.008,93.977,93.992,110599998.0
2007-01-29 01:56:00,93.968,94.012,93.959,93.976,227899999.0
2007-01-29 01:57:00,93.99,94.014,93.962,94.014,188600002.0
2007-01-29 01:58:00,93.984,94.007,93.968,94.007,241800000.0
2007-01-29 01:59:00,93.995,94.026,93.947,94.026,299299997.0
2007-01-29 02:00:00,94.016,94.044,93.995,94.032,105800000.0
2007-01-29 02:01:00,94.046,94.046,93.987,94.015,297599995.0
2007-01-29 02:02:00,94.044,94.051,94.012,94.012,74300000.0
2007-01-29 02:03:00,94.04,94.043,93.984,94.019,231199999.0
2007-01-29 02:04:00,94.006,94.043,93.971,93.971,188999997.0
2007-01-29 02:05:00,94.024,94.052,94.019,94.049,179099998.0
2007-01-29 02:06:00,94.021,94.05,94.02,94.023,141500001.0
2007-01-29 02:07:00,94.034,94.051,94.024,94.024,409999999.0
2007-01-29 02:08:00,94.039,94.066,94.026,94.039,171700000.0
2007-01-29 02:09:00,94.036,94.05,94.025,94.05,200700003.0
2007-01-29 02:10:00,94.03,94.035,94.003,94.021,164700003.0
2007-01-29 02:11:00,94.015,94.037,93.978,93.988,263600002.0
2007-01-29 02:12:00,94.034,94.036,94.005,94.015,219199997.0
2007-01-29 02:13:00,94.014,94.037,93.991,94.016,142600000.0
2007-01-29 02:14:00,94.05,94.05,94.005,94.005,156199997.0
2007-01-29 02:15:00,94.023,94.033,93.988,94.005,324800002.0
2007-01-29 02:16:00,94.015,94.03,93.989,94.01,143400000.0
2007-01-29 02:17:00,94.012,94.032,93.984,94.025,130299998.0
2007-01-29 02:18:00,94.01,94.048,93.992,94.031,197500001.0
2007-01-29 02:19:00,93.985,94.022,93.985,94.022,216200000.0
2007-01-29 02:20:00,94.031,94.031,94.005,94.031,162499999.0
2007-01-29 02:21:00,94.029,94.042,94.008,94.026,134499999.0
2007-01-29 02:22:00,94.012,94.033,94.0,94.011,182500002.0
2007-01-29 02:23:00,93.997,93.997,93.951,93.965,205200001.0
2007-01-29 02:24:00,93.964,93.994,93.96,93.968,161199997.0
2007-01-29 02:25:00,93.971,93.98,93.951,93.955,124900001.0
2007-01-29 02:26:00,93.951,93.969,93.915,93.924,74499999.0
2007-01-29 02:27:00,93.943,93.96,93.916,93.928,209700001.0
2007-01-29 02:28:00,93.968,94.0,93.955,93.992,248300003.0
2007-01-29 02:29:00,93.961,93.99,93.955,93.978,189000002.0
2007-01-29 02:30:00,93.978,93.997,93.935,93.962,226199999.0
2007-01-29 02:31:00,93.942,93.98,93.94,93.98,201200002.0
2007-01-29 02:32:00,93.987,93.987,93.953,93.955,214899999.0
2007-01-29 02:33:00,93.929,93.95,93.912,93.925,128500001.0
2007-01-29 02:34:00,93.944,93.985,93.944,93.985,233300003.0
2007-01-29 02:35:00,93.989,93.998,93.954,93.954,263600001.0
2007-01-29 02:36:00,93.959,93.995,93.955,93.995,145199998.0
2007-01-29 02:37:00,93.965,93.988,93.952,93.973,153199998.0
2007-01-29 02:38:00,93.962,93.98,93.932,93.957,194599995.0
2007-01-29 02:39:00,93.969,93.989,93.944,93.967,248300001.0
2007-01-29 02:40:00,93.989,94.021,93.989,94.021,147499999.0
2007-01-29 02:41:00,94.022,94.022,93.963,93.967,144399999.0
2007-01-29 02:42:00,93.997,94.02,93.985,94.003,223899996.0
2007-01-29 02:43:00,94.009,94.014,93.979,93.994,338200002.0
2007-01-29 02:44:00,93.988,94.01,93.978,93.983,152299998.0
2007-01-29 02:45:00,94.003,94.047,94.003,94.039,344200000.0
2007-01-29 02:46:00,94.042,94.057,94.021,94.043,194800000.0
2007-01-29 02:47:00,94.002,94.039,93.998,94.039,225299998.0
2007-01-29 02:48:00,94.033,94.059,94.014,94.042,158000001.0
2007-01-29 02:49:00,94.027,94.045,93.999,93.999,123000001.0
2007-01-29 02:50:00,94.031,94.065,94.02,94.065,218700003.0
2007-01-29 02:51:00,94.057,94.057,93.996,94.0,85900000.0
2007-01-29 02:52:00,94.04,94.064,94.019,94.038,222899998.0
2007-01-29 02:53:00,94.038,94.048,94.011,94.024,218599999.0
2007-01-29 02:54:00,94.045,94.052,94.024,94.024,165199998.0
2007-01-29 02:55:00,94.052,94.056,93.988,93.988,144800001.0
2007-01-29 02:56:00,94.029,94.059,94.014,94.053,284299998.0
2007-01-29 02:57:00,94.053,94.071,94.002,94.07,288700001.0
2007-01-29 02:58:00,94.041,94.062,94.013,94.048,250899998.0
2007-01-29 02:59:00,94.037,94.037,93.997,94.017,79900001.0
2007-01-29 03:00:00,94.026,94.026,93.987,94.0,164699998.0
2007-01-29 03:01:00,94.01,94.024,93.997,94.002,131500002.0
2007-01-29 03:02:00,94.029,94.051,94.015,94.031,139099998.0
2007-01-29 03:03:00,94.033,94.051,93.974,94.032,214500001.0
2007-01-29 03:04:00,94.057,94.057,94.023,94.033,103699999.0
2007-01-29 03:05:00,94.033,94.064,94.027,94.063,273299999.0
2007-01-29 03:06:00,94.032,94.041,93.991,94.003,168500000.0
2007-01-29 03:07:00,94.02,94.051,94.015,94.033,161000001.0
2007-01-29 03:08:00,94.055,94.055,94.017,94.019,232000000.0
2007-01-29 03:09:00,94.01,94.014,93.984,93.996,186600002.0
2007-01-29 03:10:00,94.012,94.012,93.979,93.983,237199997.0
2007-01-29 03:11:00,94.003,94.023,93.99,94.002,166599997.0
2007-01-29 03:12:00,94.026,94.026,93.98,93.98,219799998.0
2007-01-29 03:13:00,94.0,94.015,93.985,94.002,81300000.0
2007-01-29 03:14:00,94.027,94.027,93.98,93.982,151900002.0
2007-01-29 03:15:00,94.012,94.023,93.997,94.01,187700003.0
2007-01-29 03:16:00,93.983,94.007,93.963,94.0,245100001.0
2007-01-29 03:17:00,93.981,94.014,93.966,93.994,218900002.0
2007-01-29 03:18:00,94.012,94.014,93.971,93.991,169100002.0
2007-01-29 03:19:00,93.978,93.995,93.953,93.967,148399998.0
2007-01-29 03:20:00,94.008,94.013,93.978,93.978,299499996.0
2007-01-29 03:21:00,93.983,94.01,93.966,94.001,239700000.0
2007-01-29 03:22:00,94.018,94.023,93.986,93.986,240799998.0
2007-01-29 03:23:00,93.972,93.998,93.962,93.985,241799999.0
2007-01-29 03:24:00,94.001,94.001,93.954,93.954,249000001.0
2007-01-29 03:25:00,93.972,93.997,93.966,93.992,229200001.0
2007-01-29 03:26:00,93.973,94.008,93.97,93.985,321999995.0
2007-01-29 03:27:00,93.999,94.008,93.968,93.981,173399999.0
2007-01-29 03:28:00,94.003,94.01,93.98,94.002,177400000.0
2007-01-29 03:29:00,93.961,93.997,93.938,93.976,289600000.0
2007-01-29 03:30:00,94.012,94.012,93.957,93.975,282200003.0
2007-01-29 03:31:00,93.987,94.012,93.973,94.008,253400002.0
2007-01-29 03:32:00,93.991,94.019,93.976,93.993,213200001.0
2007-01-29 03:33:00,94.02,94.06,94.02,94.04,196600001.0
2007-01-29 03:34:00,94.071,94.089,94.035,94.063,259599998.0
2007-01-29 03:35:00,94.072,94.074,94.045,94.056,177400000.0
2007-01-29 03:36:00,94.079,94.084,94.06,94.066,204399998.0
2007-01-29 03:37:00,94.089,94.1,94.049,94.085,188000002.0
2007-01-29 03:38:00,94.068,94.091,94.047,94.052,217499999.0
2007-01-29 03:39:00,94.098,94.102,94.074,94.074,261700000.0
2007-01-29 03:40:00,94.072,94.094,94.068,94.094,195099999.0
2007-01-29 03:41:00,94.06,94.082,94.041,94.07,184300002.0
2007-01-29 03:42:00,94.063,94.067,94.034,94.043,79800000.0
2007-01-29 03:43:00,94.076,94.076,94.016,94.016,194099997.0
2007-01-29 03:44:00,94.058,94.072,94.02,94.051,214300001.0
2007-01-29 03:45:00,94.062,94.066,94.013,94.013,170500002.0
2007-01-29 03:46:00,94.026,94.041,93.99,93.99,211299999.0
2007-01-29 03:47:00,93.984,94.018,93.968,93.973,220000001.0
2007-01-29 03:48:00,94.029,94.039,93.987,93.987,248899996.0
2007-01-29 03:49:00,94.044,94.063,94.029,94.049,146299999.0
2007-01-29 03:50:00,94.048,94.067,94.008,94.02,278399997.0
2007-01-29 03:51:00,94.06,94.084,94.052,94.081,214999999.0
2007-01-29 03:52:00,94.058,94.085,94.058,94.084,112100000.0
2007-01-29 03:53:00,94.041,94.099,94.041,94.099,197099999.0
2007-01-29 03:54:00,94.094,94.119,94.094,94.11,133400002.0
2007-01-29 03:55:00,94.066,94.095,94.062,94.071,197299999.0
2007-01-29 03:56:00,94.068,94.094,94.059,94.092,233399997.0
2007-01-29 03:57:00,94.073,94.073,94.022,94.024,200099998.0
2007-01-29 03:58:00,94.07,94.1,94.07,94.096,179599997.0
2007-01-29 03:59:00,94.08,94.098,94.071,94.089,259100001.0
2007-01-29 04:00:00,94.087,94.087,94.044,94.056,232499999.0
2007-01-29 04:01:00,94.049,94.082,94.049,94.079,156299999.0
2007-01-29 04:02:00,94.041,94.065,94.041,94.062,92900000.0
2007-01-29 04:03:00,94.05,94.066,94.039,94.063,240799995.0
2007-01-29 04:04:00,94.061,94.082,94.034,94.072,143300001.0
2007-01-29 04:05:00,94.067,94.067,94.046,94.055,160699998.0
2007-01-29 04:06:00,94.024,94.048,94.008,94.033,171999997.0
2007-01-29 04:07:00,94.033,94.053,94.008,94.018,302400001.0
2007-01-29 04:08:00,94.062,94.068,94.041,94.043,175699996.0
2007-01-29 04:09:00,94.01,94.035,93.987,94.022,80400001.0
2007-01-29 04:10:00,94.006,94.045,93.99,94.045,134000000.0
2007-01-29 04:11:00,94.066,94.066,94.014,94.03,311899996.0
2007-01-29 04:12:00,94.031,94.058,94.01,94.015,223799997.0
2007-01-29 04:13:00,94.05,94.067,94.02,94.061,171800000.0
2007-01-29 04:14:00,94.111,94.111,94.031,94.036,153800000.0
2007-01-29 04:15:00,94.039,94.06,94.031,94.055,243100000.0
2007-01-29 04:16:00,94.057,94.073,94.013,94.053,260399997.0
2007-01-29 04:17:00,94.02,94.054,94.012,94.04,132600000.0
2007-01-29 04:18:00,94.049,94.059,93.999,93.999,209500001.0
2007-01-29 04:19:00,94.04,94.072,94.021,94.039,257299996.0
2007-01-29 04:20:00,94.039,94.057,94.019,94.04,169100000.0
2007-01-29 04:21:00,94.063,94.075,94.044,94.05,197200001.0
2007-01-29 04:22:00,94.067,94.067,94.036,94.065,77800000.0
2007-01-29 04:23:00,94.061,94.062,94.03,94.042,163599999.0
2007-01-29 04:24:00,94.019,94.082,94.019,94.082,170799998.0
2007-01-29 04:25:00,94.052,94.06,94.017,94.044,164699999.0
2007-01-29 04:26:00,94.022,94.062,94.013,94.046,156699996.0
2007-01-29 04:27:00,94.058,94.084,94.037,94.055,134500000.0
2007-01-29 04:28:00,94.022,94.061,94.021,94.045,187099997.0
2007-01-29 04:29:00,94.044,94.056,94.017,94.026,148600001.0
2007-01-29 04:30:00,94.065,94.065,94.046,94.05,235199997.0
2007-01-29 04:31:00,94.072,94.073,94.02,94.039,264000001.0
2007-01-29 04:32:00,94.023,94.054,94.002,94.031,138600003.0
2007-01-29 04:33:00,94.028,94.058,94.008,94.056,235200000.0
2007-01-29 04:34:00,94.043,94.059,94.025,94.025,209199999.0
2007-01-29 04:35:00,94.013,94.058,94.008,94.039,96999999.0
2007-01-29 04:36:00,94.066,94.066,94.038,94.062,135000001.0
2007-01-29 04:37:00,94.039,94.078,94.027,94.032,214600000.0
2007-01-29 04:38:00,94.065,94.076,94.039,94.058,164900004.0
2007-01-29 04:39:00,94.051,94.066,94.036,94.05,110800002.0
2007-01-29 04:40:00,94.036,94.057,93.998,94.005,191200002.0
2007-01-29 04:41:00,94.043,94.063,94.022,94.043,268199999.0
2007-01-29 04:42:00,94.013,94.034,93.995,94.005,201300000.0
2007-01-29 04:43:00,94.015,94.055,94.007,94.023,162099999.0
2007-01-29 04:44:00,94.067,94.067,94.01,94.043,206399998.0
2007-01-29 04:45:00,94.057,94.081,94.027,94.064,135099997.0
2007-01-29 04:46:00,94.043,94.062,94.025,94.043,183399995.0
2007-01-29 04:47:00,94.074,94.087,94.053,94.073,244199999.0
2007-01-29 04:48:00,94.073,94.094,94.063,94.094,175199998.0
2007-01-29 04:49:00,94.052,94.087,94.044,94.087,136700000.0
2007-01-29 04:50:00,94.06,94.08,94.038,94.038,193599998.0
2007-01-29 04:51:00,94.043,94.074,94.034,94.051,276699998.0
2007-01-29 04:52:00,94.067,94.102,94.05,94.078,194700000.0
2007-01-29 04:53:00,94.09,94.127,94.069,94.127,207000000.0
2007-01-29 04:54:00,94.123,94.148,94.079,94.127,398799997.0
2007-01-29 04:55:00,94.122,94.153,94.122,94.141,203299999.0
2007-01-29 04:56:00,94.141,94.141,94.122,94.13,121700000.0
2007-01-29 04:57:00,94.127,94.133,94.081,94.112,296099999.0
2007-01-29 04:58:00,94.128,94.145,94.109,94.116,175900002.0
2007-01-29 04:59:00,94.087,94.122,94.087,94.105,104999999.0
2007-01-29 05:00:00,94.142,94.142,94.111,94.117,178500000.0
2007-01-29 05:01:00,94.109,94.118,94.064,94.075,202699999.0
2007-01-29 05:02:00,94.079,94.101,94.045,94.09,267000002.0
2007-01-29 05:03:00,94.086,94.11,94.078,94.11,193300003.0
2007-01-29 05:04:00,94.099,94.099,94.052,94.095,151800001.0
2007-01-29 05:05:00,94.064,94.089,94.03,94.07,164199999.0
2007-01-29 05:06:00,94.099,94.109,94.073,94.076,110700000.0
2007-01-29 05:07:00,94.096,94.111,94.071,94.103,186399997.0
2007-01-29 05:08:00,94.12,94.136,94.097,94.097,139200000.0
2007-01-29 05:09:00,94.119,94.123,94.096,94.123,252400001.0
2007-01-29 05:10:00,94.125,94.129,94.072,94.072,212600001.0
2007-01-29 05:11:00,94.074,94.132,94.066,94.115,302399998.0
2007-01-29 05:12:00,94.124,94.124,94.071,94.073,210499996.0
2007-01-29 05:13:00,94.102,94.128,94.081,94.117,175300000.0
2007-01-29 05:14:00,94.103,94.127,94.063,94.078,201499998.0
2007-01-29 05:15:00,94.084,94.105,94.048,94.055,174199998.0
2007-01-29 05:16:00,94.065,94.103,94.043,94.086,218599999.0
2007-01-29 05:17:00,94.105,94.122,94.076,94.079,314200001.0
2007-01-29 05:18:00,94.073,94.095,94.05,94.06,85000000.0
2007-01-29 05:19:00,94.102,94.102,94.059,94.059,99199998.0
2007-01-29 05:20:00,94.054,94.078,94.038,94.064,151699997.0
2007-01-29 05:21:00,94.061,94.071,94.015,94.071,185799999.0
2007-01-29 05:22:00,94.074,94.074,94.016,94.016,235900004.0
2007-01-29 05:23:00,94.037,94.063,94.022,94.062,155200000.0
2007-01-29 05:24:00,94.026,94.075,94.008,94.05,197999998.0
2007-01-29 05:25:00,94.062,94.099,94.03,94.078,157800004.0
2007-01-29 05:26:00,94.107,94.108,94.066,94.067,151600000.0
2007-01-29 05:27:00,94.044,94.077,94.022,94.077,150300002.0
2007-01-29 05:28:00,94.074,94.078,94.019,94.037,137700000.0
2007-01-29 05:29:00,94.079,94.088,94.039,94.068,268000000.0
2007-01-29 05:30:00,94.09,94.098,94.06,94.071,216100001.0
2007-01-29 05:31:00,94.077,94.083,94.046,94.049,213700000.0
2007-01-29 05:32:00,94.065,94.085,94.032,94.062,186199998.0
2007-01-29 05:33:00,94.097,94.099,94.055,94.082,196800001.0
2007-01-29 05:34:00,94.09,94.107,94.069,94.092,202100000.0
2007-01-29 05:35:00,94.074,94.096,94.067,94.095,190200001.0
2007-01-29 05:36:00,94.062,94.097,94.058,94.077,161299999.0
2007-01-29 05:37:00,94.092,94.103,94.055,94.077,170799999.0
2007-01-29 05:38:00,94.068,94.098,94.045,94.081,218100002.0
2007-01-29 05:39:00,94.053,94.09,94.044,94.068,158799999.0
2007-01-29 05:40:00,94.107,94.107,94.043,94.05,139300000.0
2007-01-29 05:41:00,94.095,94.117,94.055,94.065,195200001.0
2007-01-29 05:42:00,94.11,94.123,94.068,94.077,211399999.0
2007-01-29 05:43:00,94.091,94.115,94.085,94.103,117300000.0
2007-01-29 05:44:00,94.08,94.116,94.072,94.088,130099999.0
2007-01-29 05:45:00,94.133,94.136,94.093,94.113,110400000.0
2007-01-29 05:46:00,94.108,94.108,94.085,94.091,147900002.0
2007-01-29 05:47:00,94.085,94.122,94.078,94.122,213400000.0
2007-01-29 05:48:00,94.112,94.13,94.106,94.124,221799997.0
2007-01-29 05:49:00,94.099,94.122,94.058,94.073,227799999.0
2007-01-29 05:50:00,94.113,94.114,94.081,94.095,157299998.0
2007-01-29 05:51:00,94.12,94.143,94.112,94.143,192600001.0
2007-01-29 05:52:00,94.102,94.131,94.096,94.128,163999999.0
2007-01-29 05:53:00,94.137,94.139,94.098,94.098,197100002.0
2007-01-29 05:54:00,94.113,94.123,94.076,94.076,214700001.0
2007-01-29 05:55:00,94.102,94.136,94.085,94.085,140200003.0
2007-01-29 05:56:00,94.12,94.148,94.114,94.148,137200001.0
2007-01-29 05:57:00,94.124,94.139,94.095,94.135,192599999.0
2007-01-29 05:58:00,94.112,94.159,94.101,94.137,215499999.0
2007-01-29 05:59:00,94.124,94.171,94.114,94.171,223700002.0
2007-01-29 06:00:00,94.174,94.175,94.145,94.145,185500001.0
2007-01-29 06:01:00,94.128,94.16,94.108,94.141,179999999.0
2007-01-29 06:02:00,94.108,94.145,94.094,94.144,154600000.0
2007-01-29 06:03:00,94.141,94.153,94.121,94.137,220300002.0
2007-01-29 06:04:00,94.13,94.145,94.107,94.13,278200001.0
2007-01-29 06:05:00,94.141,94.155,94.126,94.149,160700001.0
2007-01-29 06:06:00,94.104,94.155,94.104,94.155,136000001.0
2007-01-29 06:07:00,94.163,94.173,94.151,94.155,148999999.0
2007-01-29 06:08:00,94.178,94.184,94.153,94.182,149499999.0
2007-01-29 06:09:00,94.141,94.168,94.114,94.168,187200000.0
2007-01-29 06:10:00,94.156,94.173,94.147,94.173,221400000.0
2007-01-29 06:11:00,94.119,94.157,94.111,94.117,176900003.0
2007-01-29 06:12:00,94.118,94.156,94.114,94.144,216599994.0
2007-01-29 06:13:00,94.16,94.164,94.098,94.104,189499999.0
2007-01-29 06:14:00,94.118,94.17,94.118,94.138,194599997.0
2007-01-29 06:15:00,94.167,94.17,94.112,94.112,242499997.0
2007-01-29 06:16:00,94.16,94.172,94.146,94.152,236500000.0
2007-01-29 06:17:00,94.113,94.153,94.107,94.133,173999998.0
2007-01-29 06:18:00,94.127,94.14,94.09,94.105,199800000.0
2007-01-29 06:19:00,94.164,94.174,94.128,94.13,163700000.0
2007-01-29 06:20:00,94.14,94.171,94.14,94.171,271600001.0
2007-01-29 06:21:00,94.138,94.176,94.137,94.143,219000001.0
2007-01-29 06:22:00,94.155,94.171,94.108,94.14,266300002.0
2007-01-29 06:23:00,94.131,94.166,94.122,94.166,270200003.0
2007-01-29 06:24:00,94.156,94.165,94.102,94.139,294500004.0
2007-01-29 06:25:00,94.156,94.171,94.109,94.158,304200001.0
2007-01-29 06:26:00,94.143,94.173,94.121,94.128,178800002.0
2007-01-29 06:27:00,94.172,94.198,94.171,94.194,257899999.0
2007-01-29 06:28:00,94.209,94.24,94.206,94.24,97999998.0
2007-01-29 06:29:00,94.208,94.23,94.186,94.23,101400001.0
2007-01-29 06:30:00,94.147,94.233,94.147,94.233,238499999.0
2007-01-29 06:31:00,94.195,94.218,94.174,94.209,109800001.0
2007-01-29 06:32:00,94.198,94.226,94.194,94.216,211499997.0
2007-01-29 06:33:00,94.195,94.204,94.164,94.17,232400000.0
2007-01-29 06:34:00,94.204,94.223,94.167,94.179,198899997.0
2007-01-29 06:35:00,94.177,94.201,94.16,94.201,179900000.0
2007-01-29 06:36:00,94.184,94.194,94.153,94.165,167900000.0
2007-01-29 06:37:00,94.15,94.197,94.146,94.168,139600001.0
2007-01-29 06:38:00,94.187,94.217,94.172,94.178,246099999.0
2007-01-29 06:39:00,94.214,94.217,94.192,94.194,225399999.0
2007-01-29 06:40:00,94.195,94.203,94.144,94.144,223199997.0
2007-01-29 06:41:00,94.188,94.221,94.188,94.219,145399999.0
2007-01-29 06:42:00,94.175,94.205,94.153,94.205,226099998.0
2007-01-29 06:43:00,94.215,94.215,94.162,94.162,217899996.0
2007-01-29 06:44:00,94.201,94.23,94.184,94.201,178900002.0
2007-01-29 06:45:00,94.219,94.236,94.196,94.213,145100000.0
2007-01-29 06:46:00,94.202,94.226,94.196,94.22,153500000.0
2007-01-29 06:47:00,94.211,94.218,94.192,94.2,192199997.0
2007-01-29 06:48:00,94.192,94.221,94.177,94.193,280599999.0
2007-01-29 06:49:00,94.186,94.23,94.174,94.18,198800001.0
2007-01-29 06:50:00,94.215,94.242,94.215,94.242,73999999.0
2007-01-29 06:51:00,94.215,94.245,94.19,94.223,252799999.0
2007-01-29 06:52:00,94.248,94.248,94.196,94.224,239499996.0
2007-01-29 06:53:00,94.228,94.252,94.214,94.247,178900001.0
2007-01-29 06:54:00,94.24,94.266,94.235,94.266,220800000.0
2007-01-29 06:55:00,94.223,94.245,94.212,94.226,178000000.0
2007-01-29 06:56:00,94.239,94.239,94.175,94.186,144700002.0
2007-01-29 06:57:00,94.238,94.245,94.218,94.23,65800000.0
2007-01-29 06:58:00,94.215,94.237,94.199,94.233,323599996.0
2007-01-29 06:59:00,94.221,94.242,94.187,94.216,194200001.0
2007-01-29 07:00:00,94.216,94.217,94.185,94.192,305099999.0
2007-01-29 07:01:00,94.207,94.23,94.207,94.23,198699999.0
2007-01-29 07:02:00,94.223,94.241,94.197,94.233,233000001.0
2007-01-29 07:03:00,94.215,94.234,94.2,94.204,218899998.0
2007-01-29 07:04:00,94.201,94.236,94.192,94.236,150800001.0
2007-01-29 07:05:00,94.234,94.234,94.179,94.181,228200001.0
2007-01-29 07:06:00,94.228,94.243,94.225,94.228,78700001.0
2007-01-29 07:07:00,94.2,94.222,94.168,94.212,202800001.0
2007-01-29 07:08:00,94.197,94.219,94.18,94.219,185300000.0
2007-01-29 07:09:00,94.218,94.233,94.2,94.215,148399999.0
2007-01-29 07:10:00,94.207,94.209,94.181,94.181,129899998.0
2007-01-29 07:11:00,94.152,94.203,94.142,94.183,206300001.0
2007-01-29 07:12:00,94.205,94.205,94.18,94.189,194499998.0
2007-01-29 07:13:00,94.173,94.198,94.166,94.196,163299999.0
2007-01-29 07:14:00,94.186,94.21,94.165,94.195,141300002.0
2007-01-29 07:15:00,94.19,94.211,94.172,94.186,192100000.0
2007-01-29 07:16:00,94.19,94.218,94.143,94.15,193999999.0
2007-01-29 07:17:00,94.144,94.193,94.13,94.17,198900000.0
2007-01-29 07:18:00,94.179,94.224,94.173,94.216,160499999.0
2007-01-29 07:19:00,94.224,94.24,94.207,94.225,273000002.0
2007-01-29 07:20:00,94.2,94.235,94.188,94.235,186200000.0
2007-01-29 07:21:00,94.214,94.214,94.158,94.18,149700001.0
2007-01-29 07:22:00,94.199,94.217,94.181,94.192,195599999.0
2007-01-29 07:23:00,94.18,94.209,94.134,94.147,155000001.0
2007-01-29 07:24:00,94.165,94.189,94.153,94.183,120400000.0
2007-01-29 07:25:00,94.2,94.212,94.185,94.192,251499998.0
2007-01-29 07:26:00,94.172,94.188,94.147,94.169,257000001.0
2007-01-29 07:27:00,94.185,94.214,94.185,94.196,154499998.0
2007-01-29 07:28:00,94.182,94.204,94.155,94.169,163399999.0
2007-01-29 07:29:00,94.213,94.213,94.188,94.193,116600000.0
2007-01-29 07:30:00,94.194,94.214,94.188,94.188,97400001.0
2007-01-29 07:31:00,94.154,94.183,94.13,94.183,168299998.0
2007-01-29 07:32:00,94.171,94.193,94.147,94.188,197800001.0
2007-01-29 07:33:00,94.191,94.191,94.154,94.166,245700001.0
2007-01-29 07:34:00,94.163,94.194,94.142,94.173,178899997.0
2007-01-29 07:35:00,94.15,94.199,94.143,94.173,270200000.0
2007-01-29 07:36:00,94.182,94.196,94.163,94.174,177300001.0
2007-01-29 07:37:00,94.181,94.184,94.141,94.168,201400000.0
2007-01-29 07:38:00,94.165,94.193,94.143,94.171,128799999.0
2007-01-29 07:39:00,94.203,94.213,94.175,94.196,128400001.0
2007-01-29 07:40:00,94.191,94.222,94.191,94.22,150500001.0
2007-01-29 07:41:00,94.209,94.212,94.183,94.212,133599999.0
2007-01-29 07:42:00,94.174,94.228,94.174,94.219,255500000.0
2007-01-29 07:43:00,94.237,94.237,94.207,94.211,220399996.0
2007-01-29 07:44:00,94.226,94.235,94.206,94.222,160300000.0
2007-01-29 07:45:00,94.235,94.242,94.174,94.174,183200002.0
2007-01-29 07:46:00,94.209,94.235,94.177,94.218,165499998.0
2007-01-29 07:47:00,94.229,94.229,94.168,94.181,173299998.0
2007-01-29 07:48:00,94.232,94.232,94.189,94.189,209799998.0
2007-01-29 07:49:00,94.213,94.244,94.196,94.209,294300004.0
2007-01-29 07:50:00,94.252,94.261,94.191,94.191,229500000.0
2007-01-29 07:51:00,94.248,94.248,94.191,94.225,231599996.0
2007-01-29 07:52:00,94.239,94.243,94.182,94.196,177400001.0
2007-01-29 07:53:00,94.229,94.256,94.205,94.256,170500000.0
2007-01-29 07:54:00,94.235,94.258,94.203,94.203,182399998.0
2007-01-29 07:55:00,94.243,94.275,94.222,94.261,190799999.0
2007-01-29 07:56:00,94.268,94.288,94.246,94.268,199700000.0
2007-01-29 07:57:00,94.229,94.255,94.223,94.255,130899998.0
2007-01-29 07:58:00,94.228,94.239,94.194,94.239,181299998.0
2007-01-29 07:59:00,94.247,94.251,94.227,94.228,239600001.0
2007-01-29 08:00:00,94.235,94.249,94.214,94.249,159800002.0
2007-01-29 08:01:00,94.224,94.242,94.204,94.235,155299996.0
2007-01-29 08:02:00,94.235,94.24,94.192,94.22,182399996.0
2007-01-29 08:03:00,94.22,94.247,94.194,94.222,165199999.0
2007-01-29 08:04:00,94.215,94.23,94.172,94.205,131500000.0
2007-01-29 08:05:00,94.237,94.237,94.163,94.163,251900000.0
2007-01-29 08:06:00,94.21,94.24,94.21,94.24,76400000.0
2007-01-29 08:07:00,94.23,94.237,94.185,94.185,300899999.0
2007-01-29 08:08:00,94.191,94.237,94.191,94.237,154000000.0
2007-01-29 08:09:00,94.185,94.263,94.185,94.244,196799998.0
2007-01-29 08:10:00,94.218,94.251,94.206,94.237,191900001.0
2007-01-29 08:11:00,94.238,94.265,94.234,94.248,211000000.0
2007-01-29 08:12:00,94.244,94.264,94.224,94.249,189699998.0
2007-01-29 08:13:00,94.236,94.257,94.197,94.218,217100000.0
2007-01-29 08:14:00,94.218,94.242,94.201,94.211,164199999.0
2007-01-29 08:15:00,94.182,94.237,94.165,94.217,142599997.0
2007-01-29 08:16:00,94.214,94.23,94.186,94.186,261500004.0
2007-01-29 08:17:00,94.235,94.25,94.218,94.23,116399998.0
2007-01-29 08:18:00,94.211,94.234,94.208,94.233,185399999.0
2007-01-29 08:19:00,94.228,94.248,94.205,94.248,181700001.0
2007-01-29 08:20:00,94.225,94.244,94.212,94.244,141199998.0
2007-01-29 08:21:00,94.204,94.233,94.183,94.233,218700000.0
2007-01-29 08:22:00,94.211,94.234,94.204,94.234,97100000.0
2007-01-29 08:23:00,94.212,94.256,94.212,94.256,218400001.0
2007-01-29 08:24:00,94.224,94.237,94.2,94.223,254899998.0
2007-01-29 08:25:00,94.193,94.238,94.189,94.228,308099994.0
2007-01-29 08:26:00,94.198,94.22,94.18,94.199,104899999.0
2007-01-29 08:27:00,94.199,94.228,94.194,94.228,107900000.0
2007-01-29 08:28:00,94.22,94.233,94.177,94.216,223800000.0
2007-01-29 08:29:00,94.245,94.264,94.243,94.262,135700000.0
2007-01-29 08:30:00,94.257,94.266,94.233,94.242,153500001.0
2007-01-29 08:31:00,94.232,94.262,94.21,94.262,179800002.0
2007-01-29 08:32:00,94.264,94.264,94.22,94.235,247999996.0
2007-01-29 08:33:00,94.241,94.263,94.206,94.231,364699999.0
2007-01-29 08:34:00,94.235,94.25,94.188,94.188,195499998.0
2007-01-29 08:35:00,94.233,94.243,94.202,94.22,195700003.0
2007-01-29 08:36:00,94.229,94.248,94.22,94.241,131700000.0
2007-01-29 08:37:00,94.222,94.236,94.165,94.175,75700001.0
2007-01-29 08:38:00,94.222,94.238,94.188,94.202,159200000.0
2007-01-29 08:39:00,94.195,94.22,94.168,94.187,62800001.0
2007-01-29 08:40:00,94.237,94.237,94.184,94.19,182600000.0
2007-01-29 08:41:00,94.229,94.252,94.212,94.227,112000000.0
2007-01-29 08:42:00,94.274,94.298,94.264,94.274,174999997.0
2007-01-29 08:43:00,94.29,94.299,94.249,94.255,182200001.0
2007-01-29 08:44:00,94.276,94.296,94.241,94.253,307399998.0
2007-01-29 08:45:00,94.271,94.312,94.266,94.312,104300001.0
2007-01-29 08:46:00,94.307,94.328,94.307,94.323,125600000.0
2007-01-29 08:47:00,94.297,94.335,94.295,94.333,125999999.0
2007-01-29 08:48:00,94.311,94.338,94.292,94.338,108600001.0
2007-01-29 08:49:00,94.34,94.347,94.308,94.332,194700000.0
2007-01-29 08:50:00,94.35,94.35,94.315,94.321,130500002.0
2007-01-29 08:51:00,94.323,94.339,94.302,94.337,288300001.0
2007-01-29 08:52:00,94.32,94.352,94.32,94.352,144900000.0
2007-01-29 08:53:00,94.283,94.334,94.268,94.315,242500000.0
2007-01-29 08:54:00,94.337,94.391,94.332,94.391,104499999.0
2007-01-29 08:55:00,94.36,94.407,94.352,94.406,236499999.0
2007-01-29 08:56:00,94.408,94.411,94.387,94.387,197400001.0
2007-01-29 08:57:00,94.362,94.385,94.34,94.36,224699997.0
2007-01-29 08:58:00,94.367,94.378,94.333,94.333,188499999.0
2007-01-29 08:59:00,94.363,94.363,94.321,94.335,274600000.0
2007-01-29 09:00:00,94.361,94.416,94.351,94.366,202699999.0
2007-01-29 09:01:00,94.393,94.423,94.387,94.398,222300002.0
2007-01-29 09:02:00,94.422,94.446,94.414,94.43,168700000.0
2007-01-29 09:03:00,94.394,94.424,94.381,94.393,153700000.0
2007-01-29 09:04:00,94.399,94.418,94.382,94.384,250099999.0
2007-01-29 09:05:00,94.415,94.441,94.415,94.435,277899999.0
2007-01-29 09:06:00,94.423,94.483,94.417,94.483,147200004.0
2007-01-29 09:07:00,94.468,94.468,94.414,94.435,139400002.0
2007-01-29 09:08:00,94.471,94.49,94.456,94.471,140200000.0
2007-01-29 09:09:00,94.49,94.52,94.484,94.511,145400001.0
2007-01-29 09:10:00,94.506,94.506,94.457,94.467,162500000.0
2007-01-29 09:11:00,94.457,94.475,94.417,94.435,270799999.0
2007-01-29 09:12:00,94.445,94.446,94.41,94.423,133600000.0
2007-01-29 09:13:00,94.421,94.421,94.394,94.414,179399997.0
2007-01-29 09:14:00,94.418,94.446,94.407,94.415,185500000.0
2007-01-29 09:15:00,94.443,94.447,94.422,94.429,200999999.0
2007-01-29 09:16:00,94.432,94.438,94.398,94.404,143600000.0
2007-01-29 09:17:00,94.435,94.444,94.418,94.429,235800001.0
2007-01-29 09:18:00,94.418,94.437,94.4,94.413,172899998.0
2007-01-29 09:19:00,94.371,94.401,94.359,94.38,169399997.0
2007-01-29 09:20:00,94.38,94.386,94.353,94.353,193100002.0
2007-01-29 09:21:00,94.341,94.341,94.301,94.304,127399998.0
2007-01-29 09:22:00,94.343,94.349,94.316,94.331,107400000.0
2007-01-29 09:23:00,94.342,94.363,94.323,94.332,156000001.0
2007-01-29 09:24:00,94.329,94.331,94.28,94.306,285000002.0
2007-01-29 09:25:00,94.34,94.355,94.306,94.311,177100000.0
2007-01-29 09:26:00,94.324,94.333,94.305,94.309,273199998.0
2007-01-29 09:27:00,94.31,94.327,94.292,94.321,226500001.0
2007-01-29 09:28:00,94.326,94.331,94.31,94.318,128900001.0
2007-01-29 09:29:00,94.324,94.339,94.308,94.315,175500001.0
2007-01-29 09:30:00,94.325,94.347,94.301,94.319,231900001.0
2007-01-29 09:31:00,94.32,94.322,94.289,94.322,109900001.0
2007-01-29 09:32:00,94.273,94.297,94.256,94.291,158200000.0
2007-01-29 09:33:00,94.264,94.28,94.253,94.258,179699997.0
2007-01-29 09:34:00,94.241,94.276,94.241,94.268,89600000.0
2007-01-29 09:35:00,94.259,94.271,94.243,94.253,140799999.0
2007-01-29 09:36:00,94.279,94.283,94.243,94.257,199099999.0
2007-01-29 09:37:00,94.27,94.3,94.27,94.3,147099999.0
2007-01-29 09:38:00,94.26,94.316,94.241,94.29,144600000.0
2007-01-29 09:39:00,94.315,94.336,94.301,94.336,134800001.0
2007-01-29 09:40:00,94.311,94.32,94.272,94.295,180899999.0
2007-01-29 09:41:00,94.313,94.326,94.286,94.306,170199998.0
2007-01-29 09:42:00,94.332,94.332,94.299,94.328,213500000.0
2007-01-29 09:43:00,94.325,94.325,94.294,94.294,201500001.0
2007-01-29 09:44:00,94.299,94.322,94.248,94.29,197999998.0
2007-01-29 09:45:00,94.3,94.344,94.3,94.344,191500004.0
2007-01-29 09:46:00,94.338,94.351,94.318,94.32,228799998.0
2007-01-29 09:47:00,94.324,94.343,94.309,94.332,174000003.0
2007-01-29 09:48:00,94.328,94.351,94.328,94.341,107399998.0
2007-01-29 09:49:00,94.345,94.346,94.319,94.326,247600000.0
2007-01-29 09:50:00,94.31,94.337,94.301,94.336,294899995.0
2007-01-29 09:51:00,94.276,94.321,94.276,94.321,86799999.0
2007-01-29 09:52:00,94.284,94.309,94.235,94.238,179100003.0
2007-01-29 09:53:00,94.289,94.309,94.261,94.305,252900003.0
2007-01-29 09:54:00,94.261,94.285,94.242,94.264,139199996.0
2007-01-29 09:55:00,94.272,94.3,94.263,94.288,170399997.0
2007-01-29 09:56:00,94.279,94.279,94.242,94.254,274899999.0
2007-01-29 09:57:00,94.277,94.283,94.213,94.213,145799998.0
2007-01-29 09:58:00,94.269,94.269,94.225,94.245,273500001.0
2007-01-29 09:59:00,94.249,94.261,94.232,94.244,280400003.0
2007-01-29 10:00:00,94.22,94.244,94.217,94.227,137399999.0
2007-01-29 10:01:00,94.241,94.26,94.227,94.245,140499997.0
2007-01-29 10:02:00,94.244,94.265,94.235,94.25,206500000.0
2007-01-29 10:03:00,94.239,94.261,94.235,94.253,236200001.0
2007-01-29 10:04:00,94.22,94.24,94.181,94.182,154600000.0
2007-01-29 10:05:00,94.203,94.218,94.183,94.196,157499999.0
2007-01-29 10:06:00,94.213,94.219,94.184,94.186,118700000.0
2007-01-29 10:07:00,94.189,94.19,94.144,94.157,220599999.0
2007-01-29 10:08:00,94.183,94.202,94.172,94.19,192999998.0
2007-01-29 10:09:00,94.171,94.194,94.15,94.155,187299998.0
2007-01-29 10:10:00,94.162,94.19,94.162,94.183,184300000.0
2007-01-29 10:11:00,94.192,94.194,94.157,94.157,172400002.0
2007-01-29 10:12:00,94.129,94.151,94.12,94.145,104200000.0
2007-01-29 10:13:00,94.123,94.158,94.117,94.126,119900000.0
2007-01-29 10:14:00,94.144,94.158,94.13,94.146,246900001.0
2007-01-29 10:15:00,94.12,94.148,94.114,94.148,177099999.0
2007-01-29 10:16:00,94.159,94.185,94.146,94.166,156200000.0
2007-01-29 10:17:00,94.18,94.192,94.158,94.166,197200002.0
2007-01-29 10:18:00,94.166,94.198,94.165,94.198,139600000.0
2007-01-29 10:19:00,94.189,94.198,94.17,94.177,183899998.0
2007-01-29 10:20:00,94.203,94.203,94.19,94.19,74399999.0
2007-01-29 10:21:00,94.145,94.169,94.128,94.154,168799998.0
2007-01-29 10:22:00,94.123,94.176,94.12,94.176,259499999.0
2007-01-29 10:23:00,94.176,94.18,94.138,94.141,235600003.0
2007-01-29 10:24:00,94.159,94.19,94.148,94.177,261699998.0
2007-01-29 10:25:00,94.119,94.185,94.109,94.169,229400002.0
2007-01-29 10:26:00,94.137,94.173,94.122,94.143,150600000.0
2007-01-29 10:27:00,94.176,94.19,94.169,94.171,342000002.0
2007-01-29 10:28:00,94.174,94.201,94.163,94.201,105100001.0
2007-01-29 10:29:00,94.189,94.211,94.178,94.19,199900000.0
2007-01-29 10:30:00,94.217,94.223,94.182,94.196,160999999.0
2007-01-29 10:31:00,94.195,94.215,94.152,94.185,179900000.0
2007-01-29 10:32:00,94.185,94.205,94.177,94.197,170999999.0
2007-01-29 10:33:00,94.175,94.175,94.132,94.156,114299999.0
2007-01-29 10:34:00,94.16,94.178,94.13,94.15,125600001.0
2007-01-29 10:35:00,94.162,94.171,94.141,94.155,254299997.0
2007-01-29 10:36:00,94.17,94.174,94.152,94.152,107000000.0
2007-01-29 10:37:00,94.149,94.172,94.123,94.172,150900000.0
2007-01-29 10:38:00,94.173,94.194,94.167,94.194,157999999.0
2007-01-29 10:39:00,94.132,94.189,94.132,94.157,192499997.0
2007-01-29 10:40:00,94.2,94.219,94.183,94.2,137300000.0
2007-01-29 10:41:00,94.232,94.249,94.207,94.207,271699999.0
2007-01-29 10:42:00,94.227,94.247,94.2,94.226,215999999.0
2007-01-29 10:43:00,94.254,94.262,94.217,94.217,290999999.0
2007-01-29 10:44:00,94.236,94.253,94.222,94.25,293799996.0
2007-01-29 10:45:00,94.247,94.247,94.221,94.221,256800003.0
2007-01-29 10:46:00,94.231,94.232,94.196,94.198,206100000.0
2007-01-29 10:47:00,94.225,94.247,94.208,94.226,133300000.0
2007-01-29 10:48:00,94.218,94.227,94.177,94.177,176599998.0
2007-01-29 10:49:00,94.174,94.197,94.17,94.197,218900002.0
2007-01-29 10:50:00,94.192,94.192,94.151,94.151,160199997.0
2007-01-29 10:51:00,94.168,94.194,94.155,94.169,204500002.0
2007-01-29 10:52:00,94.137,94.175,94.118,94.175,289599999.0
2007-01-29 10:53:00,94.169,94.186,94.148,94.168,191299996.0
2007-01-29 10:54:00,94.162,94.175,94.137,94.152,140000002.0
2007-01-29 10:55:00,94.175,94.178,94.13,94.13,318600003.0
2007-01-29 10:56:00,94.199,94.199,94.133,94.137,160399999.0
2007-01-29 10:57:00,94.143,94.217,94.133,94.179,220399998.0
2007-01-29 10:58:00,94.209,94.217,94.187,94.187,98700000.0
2007-01-29 10:59:00,94.179,94.187,94.153,94.167,136199998.0
2007-01-29 11:00:00,94.16,94.186,94.113,94.186,277600004.0
2007-01-29 11:01:00,94.17,94.171,94.125,94.125,182500001.0
2007-01-29 11:02:00,94.181,94.191,94.164,94.169,66700000.0
2007-01-29 11:03:00,94.128,94.187,94.128,94.187,219199999.0
2007-01-29 11:04:00,94.152,94.191,94.15,94.191,221999996.0
2007-01-29 11:05:00,94.19,94.194,94.142,94.167,204300000.0
2007-01-29 11:06:00,94.174,94.209,94.174,94.209,189100001.0
2007-01-29 11:07:00,94.184,94.218,94.177,94.218,189400002.0
2007-01-29 11:08:00,94.21,94.231,94.169,94.204,158299999.0
2007-01-29 11:09:00,94.203,94.215,94.17,94.194,106200002.0
2007-01-29 11:10:00,94.191,94.204,94.159,94.172,204700004.0
2007-01-29 11:11:00,94.164,94.205,94.152,94.205,189299999.0
2007-01-29 11:12:00,94.183,94.203,94.183,94.199,213100001.0
2007-01-29 11:13:00,94.2,94.2,94.15,94.19,210200002.0
2007-01-29 11:14:00,94.154,94.188,94.15,94.165,169700000.0
2007-01-29 11:15:00,94.137,94.165,94.096,94.112,143100002.0
2007-01-29 11:16:00,94.177,94.197,94.177,94.187,150499999.0
2007-01-29 11:17:00,94.195,94.195,94.171,94.179,153200000.0
2007-01-29 11:18:00,94.164,94.193,94.136,94.175,274700001.0
2007-01-29 11:19:00,94.187,94.196,94.161,94.161,287399997.0
2007-01-29 11:20:00,94.171,94.171,94.118,94.15,155200000.0
2007-01-29 11:21:00,94.163,94.178,94.15,94.164,107100000.0
2007-01-29 11:22:00,94.139,94.194,94.139,94.185,192700001.0
2007-01-29 11:23:00,94.168,94.178,94.12,94.154,188899998.0
2007-01-29 11:24:00,94.182,94.198,94.174,94.188,77100000.0
2007-01-29 11:25:00,94.198,94.213,94.178,94.196,281800002.0
2007-01-29 11:26:00,94.186,94.206,94.173,94.193,188400001.0
2007-01-29 11:27:00,94.172,94.188,94.16,94.185,134200001.0
2007-01-29 11:28:00,94.144,94.179,94.124,94.164,237100002.0
2007-01-29 11:29:00,94.17,94.17,94.138,94.153,193299998.0
2007-01-29 11:30:00,94.176,94.199,94.163,94.179,185900000.0
2007-01-29 11:31:00,94.196,94.213,94.176,94.213,170499999.0
2007-01-29 11:32:00,94.186,94.212,94.185,94.205,221600002.0
2007-01-29 11:33:00,94.178,94.212,94.16,94.212,232399999.0
2007-01-29 11:34:00,94.159,94.212,94.148,94.212,160500002.0
2007-01-29 11:35:00,94.212,94.225,94.19,94.208,215199999.0
2007-01-29 11:36:00,94.216,94.216,94.196,94.202,279800000.0
2007-01-29 11:37:00,94.204,94.211,94.166,94.196,164300000.0
2007-01-29 11:38:00,94.179,94.201,94.15,94.185,292599999.0
2007-01-29 11:39:00,94.198,94.198,94.15,94.154,204599999.0
2007-01-29 11:40:00,94.181,94.2,94.146,94.176,178800001.0
2007-01-29 11:41:00,94.214,94.221,94.192,94.204,206000001.0
2007-01-29 11:42:00,94.223,94.223,94.17,94.183,257300003.0
2007-01-29 11:43:00,94.135,94.203,94.135,94.203,167799998.0
2007-01-29 11:44:00,94.19,94.246,94.185,94.246,266899996.0
2007-01-29 11:45:00,94.19,94.253,94.188,94.253,382399996.0
2007-01-29 11:46:00,94.244,94.271,94.244,94.271,230400000.0
2007-01-29 11:47:00,94.257,94.278,94.243,94.26,293300001.0
2007-01-29 11:48:00,94.248,94.248,94.176,94.186,158399998.0
2007-01-29 11:49:00,94.215,94.271,94.199,94.253,163399999.0
2007-01-29 11:50:00,94.247,94.27,94.247,94.27,139900001.0
2007-01-29 11:51:00,94.249,94.263,94.202,94.262,343999998.0
2007-01-29 11:52:00,94.245,94.268,94.214,94.253,246299999.0
2007-01-29 11:53:00,94.263,94.266,94.24,94.247,146400003.0
2007-01-29 11:54:00,94.234,94.266,94.224,94.255,290299998.0
2007-01-29 11:55:00,94.203,94.237,94.185,94.193,266400005.0
2007-01-29 11:56:00,94.231,94.238,94.202,94.202,194299996.0
2007-01-29 11:57:00,94.222,94.235,94.19,94.204,191499998.0
2007-01-29 11:58:00,94.27,94.274,94.249,94.256,260999999.0
2007-01-29 11:59:00,94.27,94.285,94.256,94.263,270399997.0
2007-01-29 12:00:00,94.271,94.28,94.247,94.28,214699999.0
2007-01-29 12:01:00,94.251,94.287,94.25,94.287,202800000.0
2007-01-29 12:02:00,94.266,94.284,94.244,94.261,266700004.0
2007-01-29 12:03:00,94.263,94.274,94.219,94.25,164400001.0
2007-01-29 12:04:00,94.258,94.276,94.238,94.256,120300001.0
2007-01-29 12:05:00,94.28,94.301,94.277,94.299,110799998.0
2007-01-29 12:06:00,94.307,94.308,94.26,94.281,179299998.0
2007-01-29 12:07:00,94.281,94.305,94.243,94.305,240499996.0
2007-01-29 12:08:00,94.295,94.298,94.274,94.282,202600003.0
2007-01-29 12:09:00,94.268,94.283,94.252,94.254,196799999.0
2007-01-29 12:10:00,94.229,94.262,94.223,94.251,211599998.0
2007-01-29 12:11:00,94.23,94.265,94.219,94.253,231099998.0
2007-01-29 12:12:00,94.266,94.286,94.262,94.263,225199999.0
2007-01-29 12:13:00,94.252,94.278,94.252,94.277,170599997.0
2007-01-29 12:14:00,94.262,94.287,94.259,94.275,202600002.0
2007-01-29 12:15:00,94.264,94.283,94.242,94.262,283899999.0
2007-01-29 12:16:00,94.264,94.293,94.242,94.283,271599996.0
2007-01-29 12:17:00,94.286,94.302,94.271,94.273,182700000.0
2007-01-29 12:18:00,94.285,94.303,94.272,94.273,226499999.0
2007-01-29 12:19:00,94.245,94.283,94.22,94.224,155200000.0
2007-01-29 12:20:00,94.237,94.279,94.227,94.255,236900001.0
2007-01-29 12:21:00,94.287,94.288,94.246,94.246,175100004.0
2007-01-29 12:22:00,94.278,94.297,94.233,94.233,50400000.0
2007-01-29 12:23:00,94.279,94.279,94.216,94.252,139899999.0
2007-01-29 12:24:00,94.264,94.283,94.233,94.257,243000002.0
2007-01-29 12:25:00,94.236,94.263,94.194,94.263,391199993.0
2007-01-29 12:26:00,94.268,94.268,94.219,94.241,182700001.0
2007-01-29 12:27:00,94.247,94.297,94.24,94.297,205900004.0
2007-01-29 12:28:00,94.297,94.31,94.245,94.263,207400002.0
2007-01-29 12:29:00,94.267,94.295,94.25,94.292,157499999.0
2007-01-29 12:30:00,94.296,94.296,94.238,94.238,245700004.0
2007-01-29 12:31:00,94.269,94.276,94.231,94.235,165999998.0
2007-01-29 12:32:00,94.289,94.291,94.262,94.262,248399996.0
2007-01-29 12:33:00,94.259,94.3,94.243,94.26,310900000.0
2007-01-29 12:34:00,94.282,94.291,94.257,94.257,114400000.0
2007-01-29 12:35:00,94.308,94.308,94.255,94.269,138800000.0
2007-01-29 12:36:00,94.29,94.293,94.245,94.273,327299996.0
2007-01-29 12:37:00,94.27,94.3,94.255,94.269,172999999.0
2007-01-29 12:38:00,94.285,94.298,94.275,94.293,208899998.0
2007-01-29 12:39:00,94.246,94.279,94.246,94.264,236500001.0
2007-01-29 12:40:00,94.257,94.257,94.208,94.218,238800000.0
2007-01-29 12:41:00,94.275,94.275,94.219,94.232,114600000.0
2007-01-29 12:42:00,94.253,94.278,94.253,94.26,154800003.0
2007-01-29 12:43:00,94.252,94.274,94.242,94.262,307599994.0
2007-01-29 12:44:00,94.248,94.266,94.226,94.242,141099999.0
2007-01-29 12:45:00,94.223,94.271,94.216,94.271,111100000.0
2007-01-29 12:46:00,94.237,94.263,94.204,94.211,206900001.0
2007-01-29 12:47:00,94.24,94.251,94.18,94.225,148199999.0
2007-01-29 12:48:00,94.238,94.238,94.185,94.185,214300000.0
2007-01-29 12:49:00,94.199,94.27,94.189,94.27,257300002.0
2007-01-29 12:50:00,94.261,94.281,94.234,94.264,176899998.0
2007-01-29 12:51:00,94.229,94.276,94.207,94.276,214099994.0
2007-01-29 12:52:00,94.257,94.281,94.222,94.267,171600000.0
2007-01-29 12:53:00,94.261,94.265,94.222,94.235,200999996.0
2007-01-29 12:54:00,94.251,94.272,94.229,94.269,199899997.0
2007-01-29 12:55:00,94.282,94.289,94.27,94.277,106300001.0
2007-01-29 12:56:00,94.248,94.251,94.214,94.23,69699999.0
2007-01-29 12:57:00,94.243,94.243,94.202,94.202,80899998.0
2007-01-29 12:58:00,94.24,94.252,94.204,94.204,201200000.0
2007-01-29 12:59:00,94.207,94.252,94.207,94.251,159600001.0
2007-01-29 13:00:00,94.258,94.278,94.238,94.255,242099998.0
2007-01-29 13:01:00,94.242,94.27,94.22,94.253,202399997.0
2007-01-29 13:02:00,94.258,94.289,94.256,94.279,133300000.0
2007-01-29 13:03:00,94.282,94.316,94.279,94.313,171900000.0
2007-01-29 13:04:00,94.288,94.318,94.288,94.315,214300003.0
2007-01-29 13:05:00,94.264,94.315,94.246,94.246,167100002.0
2007-01-29 13:06:00,94.301,94.32,94.272,94.278,217100001.0
2007-01-29 13:07:00,94.33,94.33,94.288,94.288,212400000.0
2007-01-29 13:08:00,94.318,94.327,94.284,94.313,140900000.0
2007-01-29 13:09:00,94.278,94.314,94.25,94.258,267099999.0
2007-01-29 13:10:00,94.269,94.32,94.265,94.32,131899999.0
2007-01-29 13:11:00,94.318,94.318,94.271,94.279,200100000.0
2007-01-29 13:12:00,94.262,94.292,94.251,94.29,196400000.0
2007-01-29 13:13:00,94.268,94.282,94.237,94.272,146599999.0
2007-01-29 13:14:00,94.24,94.265,94.203,94.253,195799997.0
2007-01-29 13:15:00,94.253,94.27,94.218,94.264,372899997.0
2007-01-29 13:16:00,94.213,94.271,94.213,94.271,266800002.0
2007-01-29 13:17:00,94.271,94.296,94.254,94.28,142700000.0
2007-01-29 13:18:00,94.285,94.302,94.28,94.302,210100000.0
2007-01-29 13:19:00,94.275,94.298,94.231,94.246,210999999.0
2007-01-29 13:20:00,94.25,94.292,94.248,94.267,151399999.0
2007-01-29 13:21:00,94.249,94.273,94.218,94.252,233500001.0
2007-01-29 13:22:00,94.241,94.266,94.24,94.251,153999998.0
2007-01-29 13:23:00,94.218,94.225,94.188,94.21,183400003.0
2007-01-29 13:24:00,94.221,94.221,94.165,94.177,316299994.0
2007-01-29 13:25:00,94.193,94.218,94.191,94.215,223299999.0
2007-01-29 13:26:00,94.225,94.225,94.173,94.197,172800000.0
2007-01-29 13:27:00,94.208,94.221,94.192,94.218,310700005.0
2007-01-29 13:28:00,94.212,94.23,94.183,94.213,209400000.0
2007-01-29 13:29:00,94.203,94.248,94.182,94.227,205299998.0
2007-01-29 13:30:00,94.189,94.22,94.165,94.175,100500000.0
2007-01-29 13:31:00,94.206,94.226,94.182,94.212,205600002.0
2007-01-29 13:32:00,94.192,94.209,94.167,94.178,244599999.0
2007-01-29 13:33:00,94.154,94.201,94.154,94.198,172200001.0
2007-01-29 13:34:00,94.209,94.24,94.209,94.234,196700000.0
2007-01-29 13:35:00,94.207,94.253,94.194,94.253,122500001.0
2007-01-29 13:36:00,94.269,94.269,94.233,94.233,165400000.0
2007-01-29 13:37:00,94.24,94.257,94.223,94.223,230299998.0
2007-01-29 13:38:00,94.203,94.258,94.186,94.234,177400002.0
2007-01-29 13:39:00,94.292,94.292,94.222,94.253,217300002.0
2007-01-29 13:40:00,94.283,94.295,94.264,94.286,205199999.0
2007-01-29 13:41:00,94.253,94.286,94.238,94.285,174399999.0
2007-01-29 13:42:00,94.284,94.314,94.265,94.293,212699999.0
2007-01-29 13:43:00,94.279,94.324,94.279,94.297,207800002.0
2007-01-29 13:44:00,94.298,94.313,94.284,94.296,191499999.0
2007-01-29 13:45:00,94.287,94.306,94.253,94.278,330300006.0
2007-01-29 13:46:00,94.259,94.269,94.236,94.236,159600001.0
2007-01-29 13:47:00,94.25,94.3,94.237,94.28,122100001.0
2007-01-29 13:48:00,94.287,94.305,94.257,94.268,328100002.0
2007-01-29 13:49:00,94.253,94.276,94.25,94.27,303600000.0
2007-01-29 13:50:00,94.246,94.274,94.207,94.209,121299999.0
2007-01-29 13:51:00,94.252,94.28,94.226,94.226,257599996.0
2007-01-29 13:52:00,94.264,94.264,94.207,94.225,325399996.0
2007-01-29 13:53:00,94.253,94.271,94.236,94.271,151000001.0
2007-01-29 13:54:00,94.25,94.292,94.219,94.265,119400000.0
2007-01-29 13:55:00,94.292,94.294,94.26,94.261,283299998.0
2007-01-29 13:56:00,94.256,94.256,94.176,94.177,74600000.0
2007-01-29 13:57:00,94.207,94.231,94.175,94.198,193299997.0
2007-01-29 13:58:00,94.212,94.232,94.188,94.22,159199999.0
2007-01-29 13:59:00,94.233,94.237,94.215,94.215,201200003.0
2007-01-29 14:00:00,94.189,94.21,94.163,94.202,124900000.0
2007-01-29 14:01:00,94.209,94.242,94.209,94.226,156399999.0
2007-01-29 14:02:00,94.197,94.232,94.197,94.23,216400002.0
2007-01-29 14:03:00,94.213,94.213,94.144,94.147,149700000.0
2007-01-29 14:04:00,94.193,94.225,94.185,94.225,125899998.0
2007-01-29 14:05:00,94.218,94.223,94.196,94.197,87000001.0
2007-01-29 14:06:00,94.19,94.217,94.17,94.184,258299999.0
2007-01-29 14:07:00,94.198,94.223,94.197,94.214,171999999.0
2007-01-29 14:08:00,94.191,94.218,94.17,94.215,121399999.0
2007-01-29 14:09:00,94.201,94.236,94.199,94.234,166199998.0
2007-01-29 14:10:00,94.232,94.232,94.196,94.203,191599995.0
2007-01-29 14:11:00,94.22,94.235,94.212,94.226,151699999.0
2007-01-29 14:12:00,94.211,94.231,94.199,94.227,172400000.0
2007-01-29 14:13:00,94.225,94.234,94.182,94.182,164400000.0
2007-01-29 14:14:00,94.232,94.254,94.198,94.236,193999999.0
2007-01-29 14:15:00,94.228,94.238,94.187,94.191,218900001.0
2007-01-29 14:16:00,94.23,94.23,94.178,94.203,247999997.0
2007-01-29 14:17:00,94.187,94.231,94.186,94.231,133000000.0
2007-01-29 14:18:00,94.183,94.22,94.175,94.22,131400001.0
2007-01-29 14:19:00,94.22,94.233,94.181,94.197,172099999.0
2007-01-29 14:20:00,94.17,94.203,94.152,94.182,168400004.0
2007-01-29 14:21:00,94.188,94.222,94.187,94.222,86600000.0
2007-01-29 14:22:00,94.217,94.217,94.164,94.168,249100002.0
2007-01-29 14:23:00,94.196,94.196,94.164,94.174,119699998.0
2007-01-29 14:24:00,94.187,94.233,94.187,94.233,185799997.0
2007-01-29 14:25:00,94.235,94.255,94.217,94.22,220700003.0
2007-01-29 14:26:00,94.241,94.259,94.231,94.255,194399999.0
2007-01-29 14:27:00,94.246,94.246,94.211,94.224,173000001.0
2007-01-29 14:28:00,94.247,94.29,94.247,94.29,140399999.0
2007-01-29 14:29:00,94.307,94.307,94.243,94.255,195600000.0
2007-01-29 14:30:00,94.232,94.283,94.211,94.258,209800000.0
2007-01-29 14:31:00,94.275,94.299,94.231,94.239,149099999.0
2007-01-29 14:32:00,94.275,94.303,94.263,94.303,219199999.0
2007-01-29 14:33:00,94.291,94.304,94.267,94.267,134400000.0
2007-01-29 14:34:00,94.275,94.292,94.265,94.286,180399996.0
2007-01-29 14:35:00,94.25,94.28,94.225,94.257,212199998.0
2007-01-29 14:36:00,94.219,94.281,94.218,94.265,81100000.0
2007-01-29 14:37:00,94.259,94.284,94.256,94.279,406299995.0
2007-01-29 14:38:00,94.247,94.286,94.233,94.282,196299999.0
2007-01-29 14:39:00,94.232,94.276,94.227,94.276,125300002.0
2007-01-29 14:40:00,94.276,94.276,94.233,94.26,196400000.0
2007-01-29 14:41:00,94.221,94.256,94.205,94.235,231500005.0
2007-01-29 14:42:00,94.27,94.27,94.231,94.231,202000001.0
2007-01-29 14:43:00,94.251,94.252,94.229,94.229,129500000.0
2007-01-29 14:44:00,94.267,94.271,94.199,94.244,303700004.0
2007-01-29 14:45:00,94.282,94.285,94.258,94.258,169600000.0
2007-01-29 14:46:00,94.25,94.273,94.249,94.265,161500003.0
2007-01-29 14:47:00,94.254,94.28,94.254,94.269,224399998.0
2007-01-29 14:48:00,94.256,94.275,94.24,94.262,247000000.0
2007-01-29 14:49:00,94.271,94.291,94.262,94.273,138199999.0
2007-01-29 14:50:00,94.275,94.275,94.234,94.26,114500000.0
2007-01-29 14:51:00,94.283,94.285,94.244,94.244,232399997.0
2007-01-29 14:52:00,94.273,94.273,94.221,94.224,152000000.0
2007-01-29 14:53:00,94.234,94.249,94.207,94.229,279299998.0
2007-01-29 14:54:00,94.256,94.258,94.236,94.238,206599998.0
2007-01-29 14:55:00,94.228,94.247,94.22,94.24,119600003.0
2007-01-29 14:56:00,94.208,94.235,94.2,94.217,208100002.0
2007-01-29 14:57:00,94.216,94.235,94.207,94.232,185999998.0
2007-01-29 14:58:00,94.215,94.246,94.215,94.245,138900001.0
2007-01-29 14:59:00,94.223,94.261,94.223,94.261,221700000.0
2007-01-29 15:00:00,94.22,94.269,94.203,94.23,261599995.0
2007-01-29 15:01:00,94.203,94.23,94.19,94.23,186900000.0
2007-01-29 15:02:00,94.22,94.24,94.187,94.189,146099998.0
2007-01-29 15:03:00,94.172,94.198,94.153,94.18,218699999.0
2007-01-29 15:04:00,94.183,94.2,94.157,94.2,204799999.0
2007-01-29 15:05:00,94.191,94.219,94.165,94.213,239499998.0
2007-01-29 15:06:00,94.221,94.225,94.162,94.202,212800000.0
2007-01-29 15:07:00,94.217,94.217,94.123,94.142,162300000.0
2007-01-29 15:08:00,94.21,94.222,94.16,94.183,253999998.0
2007-01-29 15:09:00,94.213,94.215,94.181,94.187,176200000.0
2007-01-29 15:10:00,94.216,94.216,94.153,94.169,228300002.0
2007-01-29 15:11:00,94.17,94.201,94.153,94.175,208699996.0
2007-01-29 15:12:00,94.212,94.214,94.183,94.19,287699997.0
2007-01-29 15:13:00,94.177,94.199,94.159,94.199,174099998.0
2007-01-29 15:14:00,94.198,94.231,94.184,94.231,95600000.0
2007-01-29 15:15:00,94.229,94.237,94.199,94.232,173500000.0
2007-01-29 15:16:00,94.237,94.251,94.184,94.251,165300001.0
2007-01-29 15:17:00,94.231,94.236,94.192,94.231,174700003.0
2007-01-29 15:18:00,94.232,94.242,94.19,94.242,214800000.0
2007-01-29 15:19:00,94.207,94.236,94.186,94.196,291200001.0
2007-01-29 15:20:00,94.232,94.252,94.189,94.192,170000000.0
2007-01-29 15:21:00,94.207,94.225,94.2,94.223,141400001.0
2007-01-29 15:22:00,94.196,94.196,94.165,94.165,130499998.0
2007-01-29 15:23:00,94.19,94.209,94.179,94.184,188200002.0
2007-01-29 15:24:00,94.182,94.212,94.18,94.203,232599996.0
2007-01-29 15:25:00,94.191,94.206,94.175,94.182,196999997.0
2007-01-29 15:26:00,94.16,94.184,94.16,94.18,222299996.0
2007-01-29 15:27:00,94.172,94.19,94.153,94.168,246799999.0
2007-01-29 15:28:00,94.16,94.172,94.147,94.15,228800001.0
2007-01-29 15:29:00,94.146,94.165,94.11,94.165,190099998.0
2007-01-29 15:30:00,94.148,94.172,94.147,94.172,168699999.0
2007-01-29 15:31:00,94.167,94.177,94.151,94.154,160700000.0
2007-01-29 15:32:00,94.16,94.171,94.142,94.142,193599998.0
2007-01-29 15:33:00,94.131,94.149,94.101,94.124,192499997.0
2007-01-29 15:34:00,94.114,94.148,94.085,94.148,249099997.0
2007-01-29 15:35:00,94.147,94.147,94.109,94.129,185300002.0
2007-01-29 15:36:00,94.103,94.123,94.074,94.096,174900000.0
2007-01-29 15:37:00,94.087,94.087,94.047,94.049,140300000.0
2007-01-29 15:38:00,94.065,94.098,94.058,94.06,161000000.0
2007-01-29 15:39:00,94.028,94.072,94.028,94.071,122600001.0
2007-01-29 15:40:00,94.063,94.072,93.969,94.041,236699997.0
2007-01-29 15:41:00,94.076,94.088,94.058,94.079,196699997.0
2007-01-29 15:42:00,94.08,94.08,94.055,94.059,103800000.0
2007-01-29 15:43:00,94.075,94.085,94.048,94.059,301499998.0
2007-01-29 15:44:00,94.073,94.093,94.031,94.031,295399995.0
2007-01-29 15:45:00,94.06,94.066,94.001,94.028,257100003.0
2007-01-29 15:46:00,94.07,94.088,94.056,94.065,268700001.0
2007-01-29 15:47:00,94.06,94.092,94.028,94.032,237099998.0
2007-01-29 15:48:00,94.011,94.074,94.004,94.074,240500003.0
2007-01-29 15:49:00,94.054,94.075,94.048,94.055,163700001.0
2007-01-29 15:50:00,94.081,94.103,94.075,94.088,178899999.0
2007-01-29 15:51:00,94.036,94.081,94.023,94.081,72700000.0
2007-01-29 15:52:00,94.097,94.097,94.046,94.068,237700002.0
2007-01-29 15:53:00,94.08,94.085,94.052,94.052,153100002.0
2007-01-29 15:54:00,94.07,94.096,94.07,94.094,178499998.0
2007-01-29 15:55:00,94.082,94.103,94.059,94.086,229900000.0
2007-01-29 15:56:00,94.069,94.113,94.063,94.113,143300000.0
2007-01-29 15:57:00,94.099,94.107,94.073,94.084,163300003.0
2007-01-29 15:58:00,94.092,94.11,94.083,94.101,199199997.0
2007-01-29 15:59:00,94.098,94.098,94.048,94.048,160200001.0
2007-01-29 16:00:00,94.074,94.103,94.066,94.087,245199999.0
2007-01-29 16:01:00,94.1,94.102,94.052,94.062,179400000.0
2007-01-29 16:02:00,94.089,94.1,94.054,94.073,188800000.0
2007-01-29 16:03:00,94.1,94.1,94.059,94.075,136399999.0
2007-01-29 16:04:00,94.102,94.102,94.055,94.057,164699999.0
2007-01-29 16:05:00,94.076,94.107,94.062,94.083,209200000.0
2007-01-29 16:06:00,94.051,94.089,94.036,94.043,197999997.0
2007-01-29 16:07:00,94.027,94.071,94.024,94.05,145299999.0
2007-01-29 16:08:00,94.06,94.093,94.039,94.039,216199998.0
2007-01-29 16:09:00,94.078,94.078,94.013,94.014,233000000.0
2007-01-29 16:10:00,94.087,94.089,94.063,94.07,135299999.0
2007-01-29 16:11:00,94.058,94.095,94.034,94.074,117300001.0
2007-01-29 16:12:00,94.108,94.108,94.067,94.092,182800002.0
2007-01-29 16:13:00,94.06,94.085,94.037,94.055,124000000.0
2007-01-29 16:14:00,94.057,94.11,94.057,94.11,166899999.0
2007-01-29 16:15:00,94.115,94.121,94.096,94.108,132100001.0
2007-01-29 16:16:00,94.063,94.091,94.043,94.053,133300002.0
2007-01-29 16:17:00,94.049,94.092,94.03,94.092,277999996.0
2007-01-29 16:18:00,94.105,94.105,94.014,94.034,259900001.0
2007-01-29 16:19:00,94.055,94.077,93.999,94.005,183599999.0
2007-01-29 16:20:00,94.076,94.102,94.062,94.084,276300001.0
2007-01-29 16:21:00,94.076,94.096,94.038,94.06,272799999.0
2007-01-29 16:22:00,94.062,94.073,94.054,94.073,204199998.0
2007-01-29 16:23:00,94.074,94.074,94.026,94.039,252199998.0
2007-01-29 16:24:00,94.036,94.068,94.021,94.05,305199997.0
2007-01-29 16:25:00,94.034,94.055,94.028,94.048,200499999.0
2007-01-29 16:26:00,94.045,94.057,94.006,94.039,168699997.0
2007-01-29 16:27:00,94.061,94.061,94.011,94.042,274300000.0
2007-01-29 16:28:00,94.057,94.06,94.033,94.054,188600001.0
2007-01-29 16:29:00,94.028,94.051,94.003,94.051,273200000.0
2007-01-29 16:30:00,94.013,94.039,94.003,94.014,309100000.0
2007-01-29 16:31:00,94.034,94.034,93.981,93.981,124800000.0
2007-01-29 16:32:00,93.973,93.992,93.95,93.957,178100001.0
2007-01-29 16:33:00,93.931,93.955,93.925,93.947,161499998.0
2007-01-29 16:34:00,93.952,93.989,93.952,93.982,107000000.0
2007-01-29 16:35:00,93.938,93.972,93.921,93.965,117000000.0
2007-01-29 16:36:00,93.973,93.976,93.948,93.948,119500000.0
2007-01-29 16:37:00,93.981,94.01,93.976,93.99,102600000.0
2007-01-29 16:38:00,93.99,94.004,93.941,93.984,213900003.0
2007-01-29 16:39:00,94.02,94.02,93.983,93.983,220700000.0
2007-01-29 16:40:00,93.99,93.99,93.942,93.942,285700001.0
2007-01-29 16:41:00,93.933,93.959,93.931,93.957,224999999.0
2007-01-29 16:42:00,93.944,93.964,93.937,93.956,291699999.0
2007-01-29 16:43:00,93.96,93.99,93.949,93.972,119900000.0
2007-01-29 16:44:00,93.982,94.002,93.936,93.936,187400001.0
2007-01-29 16:45:00,93.99,93.99,93.951,93.951,176499997.0
2007-01-29 16:46:00,93.943,93.976,93.941,93.963,155399999.0
2007-01-29 16:47:00,93.948,93.99,93.925,93.97,206199997.0
2007-01-29 16:48:00,93.99,94.003,93.97,93.97,201900000.0
2007-01-29 16:49:00,93.993,94.011,93.981,93.996,247599996.0
2007-01-29 16:50:00,93.99,94.028,93.99,94.025,154299998.0
2007-01-29 16:51:00,94.029,94.04,94.011,94.026,143399999.0
2007-01-29 16:52:00,94.036,94.057,94.019,94.044,280600000.0
2007-01-29 16:53:00,94.042,94.042,94.017,94.02,231800000.0
2007-01-29 16:54:00,94.034,94.056,94.017,94.048,186599999.0
2007-01-29 16:55:00,94.019,94.048,94.008,94.024,117400001.0
2007-01-29 16:56:00,94.033,94.048,94.019,94.04,162499999.0
2007-01-29 16:57:00,94.037,94.037,93.989,94.004,203500001.0
2007-01-29 16:58:00,93.986,94.02,93.985,94.02,204300003.0
2007-01-29 16:59:00,94.024,94.028,93.993,93.998,273399999.0
2007-01-29 17:00:00,93.998,94.016,93.977,94.002,197499999.0
2007-01-29 17:01:00,94.003,94.042,93.988,94.01,187099999.0
2007-01-29 17:02:00,94.039,94.062,94.037,94.049,190500002.0
2007-01-29 17:03:00,94.036,94.047,94.012,94.037,260599998.0
2007-01-29 17:04:00,94.033,94.051,93.997,94.019,186399999.0
2007-01-29 17:05:00,93.998,94.038,93.996,94.013,150099998.0
2007-01-29 17:06:00,94.03,94.04,94.005,94.02,138900000.0
2007-01-29 17:07:00,94.02,94.023,93.999,94.015,122400001.0
2007-01-29 17:08:00,94.018,94.032,94.004,94.018,235800003.0
2007-01-29 17:09:00,93.989,94.034,93.978,94.025,233799997.0
2007-01-29 17:10:00,94.029,94.036,94.015,94.02,224099997.0
2007-01-29 17:11:00,94.025,94.05,94.017,94.027,187099999.0
2007-01-29 17:12:00,94.003,94.034,93.976,94.009,168899997.0
2007-01-29 17:13:00,93.973,94.027,93.973,93.998,227899999.0
2007-01-29 17:14:00,94.037,94.044,94.014,94.022,144400000.0
2007-01-29 17:15:00,94.027,94.042,94.013,94.031,268500002.0
2007-01-29 17:16:00,94.028,94.053,94.028,94.047,74300000.0
2007-01-29 17:17:00,94.014,94.049,94.003,94.024,119300000.0
2007-01-29 17:18:00,94.028,94.058,94.001,94.039,169999998.0
2007-01-29 17:19:00,94.002,94.041,93.996,94.016,156999999.0
2007-01-29 17:20:00,93.985,94.023,93.962,94.023,242299996.0
2007-01-29 17:21:00,93.99,94.059,93.99,94.059,227600000.0
2007-01-29 17:22:00,94.053,94.053,94.024,94.035,204400001.0
2007-01-29 17:23:00,94.048,94.067,94.035,94.046,278399998.0
2007-01-29 17:24:00,94.0,94.034,93.991,94.005,201899997.0
2007-01-29 17:25:00,94.045,94.057,94.028,94.045,208600002.0
2007-01-29 17:26:00,94.02,94.042,93.993,94.005,221199999.0
2007-01-29 17:27:00,94.057,94.062,94.017,94.03,167500002.0
2007-01-29 17:28:00,94.013,94.035,93.994,94.015,165900001.0
2007-01-29 17:29:00,94.004,94.032,93.975,94.026,170599998.0
2007-01-29 17:30:00,93.982,94.008,93.959,93.961,191500001.0
2007-01-29 17:31:00,94.009,94.038,94.009,94.038,121900000.0
2007-01-29 17:32:00,93.995,94.035,93.992,94.035,122500001.0
2007-01-29 17:33:00,94.017,94.038,93.976,94.011,260299999.0
2007-01-29 17:34:00,94.011,94.022,93.984,94.015,267299997.0
2007-01-29 17:35:00,94.012,94.015,93.966,93.977,197000001.0
2007-01-29 17:36:00,93.968,94.003,93.952,93.989,158099999.0
2007-01-29 17:37:00,94.0,94.019,93.999,94.011,186399999.0
2007-01-29 17:38:00,94.008,94.021,93.992,93.994,106900000.0
2007-01-29 17:39:00,93.953,94.008,93.936,94.008,263500002.0
2007-01-29 17:40:00,93.954,94.01,93.948,94.01,114300000.0
2007-01-29 17:41:00,94.011,94.032,93.959,93.982,290500000.0
2007-01-29 17:42:00,93.983,94.013,93.983,94.008,183999998.0
2007-01-29 17:43:00,93.994,93.999,93.96,93.969,200099999.0
2007-01-29 17:44:00,93.967,93.986,93.946,93.974,249800001.0
2007-01-29 17:45:00,93.956,93.991,93.956,93.984,245499999.0
2007-01-29 17:46:00,93.968,93.974,93.938,93.945,101900000.0
2007-01-29 17:47:00,93.929,93.98,93.91,93.961,150699999.0
2007-01-29 17:48:00,93.969,93.995,93.969,93.989,202999998.0
2007-01-29 17:49:00,93.949,93.992,93.936,93.992,123500001.0
2007-01-29 17:50:00,93.985,94.027,93.985,94.018,111600000.0
2007-01-29 17:51:00,93.991,94.008,93.963,93.977,269299998.0
2007-01-29 17:52:00,94.008,94.008,93.984,93.985,204699996.0
2007-01-29 17:53:00,93.965,93.994,93.943,93.994,191100001.0
2007-01-29 17:54:00,93.988,94.009,93.961,93.961,233700001.0
2007-01-29 17:55:00,93.983,94.009,93.936,93.984,222399997.0
2007-01-29 17:56:00,94.029,94.068,94.029,94.061,111400000.0
2007-01-29 17:57:00,94.056,94.066,94.038,94.044,251999999.0
2007-01-29 17:58:00,94.048,94.073,94.047,94.068,286200001.0
2007-01-29 17:59:00,94.067,94.084,94.018,94.061,222799997.0
2007-01-29 18:00:00,94.031,94.092,94.031,94.075,283899999.0
2007-01-29 18:01:00,94.068,94.091,94.057,94.07,1322799991.0
2007-01-29 18:02:00,94.09,94.11,94.07,94.11,1737399987.0
2007-01-29 18:03:00,94.1,94.13,94.1,94.12,1737399987.0
2007-01-29 18:04:00,94.077,94.078,94.016,94.059,1737399987.0
2007-01-29 18:05:00,94.077,94.077,94.022,94.056,1953799990.0
2007-01-29 18:06:00,94.074,94.104,94.074,94.094,1595799998.0
2007-01-29 18:07:00,94.075,94.108,94.068,94.081,1784899992.0
2007-01-29 18:08:00,94.067,94.094,94.05,94.073,1972199989.0
2007-01-29 18:09:00,94.056,94.09,94.056,94.058,1730799999.0
2007-01-29 18:10:00,94.046,94.074,94.034,94.047,1781899999.0
2007-01-29 18:11:00,94.059,94.059,93.988,94.033,979300000.0
2007-01-29 18:12:00,94.038,94.058,93.983,94.056,1219900002.0
2007-01-29 18:13:00,94.027,94.075,93.997,94.057,1561200003.0
2007-01-29 18:14:00,94.07,94.089,94.054,94.075,1441600001.0
2007-01-29 18:15:00,94.06,94.074,94.017,94.058,2144999992.0
2007-01-29 18:16:00,94.06,94.078,94.016,94.049,2102599997.0
2007-01-29 18:17:00,94.054,94.064,94.039,94.047,697200000.0
2007-01-29 18:18:00,94.053,94.094,94.019,94.071,1210499997.0
2007-01-29 18:19:00,94.051,94.083,94.04,94.066,1709999993.0
2007-01-29 18:20:00,94.059,94.081,94.046,94.05,1555199988.0
2007-01-29 18:21:00,94.062,94.064,94.003,94.01,1552999991.0
2007-01-29 18:22:00,94.073,94.082,94.037,94.062,1614500004.0
2007-01-29 18:23:00,94.04,94.05,94.04,94.04,1814299986.0
2007-01-29 18:24:00,94.055,94.079,94.035,94.075,1814299986.0
2007-01-29 18:25:00,94.06,94.06,94.03,94.03,1519200005.0
2007-01-29 18:26:00,94.069,94.098,94.036,94.095,1519200005.0
2007-01-29 18:27:00,94.095,94.116,94.08,94.088,1387100006.0
2007-01-29 18:28:00,94.094,94.115,94.079,94.093,898699995.0
2007-01-29 18:29:00,94.073,94.088,94.033,94.076,1282599998.0
2007-01-29 18:30:00,94.018,94.103,94.018,94.085,676999997.0
2007-01-29 18:31:00,94.062,94.081,94.032,94.043,1276800003.0
2007-01-29 18:32:00,94.06,94.104,94.03,94.075,1841799990.0
2007-01-29 18:33:00,94.048,94.099,94.036,94.099,1806899998.0
2007-01-29 18:34:00,94.093,94.094,94.035,94.049,1860900001.0
2007-01-29 18:35:00,94.079,94.101,94.067,94.087,1479599994.0
2007-01-29 18:36:00,94.062,94.089,94.029,94.053,1536699998.0
2007-01-29 18:37:00,94.087,94.088,94.035,94.068,1231699997.0
2007-01-29 18:38:00,94.097,94.107,94.037,94.084,716000000.0
2007-01-29 18:39:00,94.111,94.111,94.059,94.091,391999996.0
2007-01-29 18:40:00,94.09,94.105,94.059,94.067,792799997.0
2007-01-29 18:41:00,94.103,94.117,94.089,94.104,656799995.0
2007-01-29 18:42:00,94.08,94.115,94.076,94.078,745199995.0
2007-01-29 18:43:00,94.105,94.105,94.042,94.053,1335299998.0
2007-01-29 18:44:00,94.1,94.105,94.066,94.066,926799991.0
2007-01-29 18:45:00,94.037,94.085,94.01,94.01,883400004.0
2007-01-29 18:46:00,94.055,94.077,94.013,94.032,583599996.0
2007-01-29 18:47:00,94.075,94.083,94.022,94.051,383599999.0
2007-01-29 18:48:00,94.045,94.064,94.013,94.015,598799999.0
2007-01-29 18:49:00,94.067,94.067,94.011,94.013,742100001.0
2007-01-29 18:50:00,94.045,94.064,94.015,94.039,897399997.0
2007-01-29 18:51:00,94.065,94.065,94.01,94.02,497499993.0
2007-01-29 18:52:00,94.052,94.065,94.035,94.04,864799997.0
2007-01-29 18:53:00,94.022,94.067,94.014,94.021,839299998.0
2007-01-29 18:54:00,94.012,94.069,93.992,94.049,1005599990.0
2007-01-29 18:55:00,94.069,94.071,94.033,94.054,1087899999.0
2007-01-29 18:56:00,94.025,94.071,93.998,94.041,540600001.0
2007-01-29 18:57:00,94.078,94.086,94.052,94.068,499799997.0
2007-01-29 18:58:00,94.066,94.087,94.045,94.045,1329199994.0
2007-01-29 18:59:00,94.057,94.089,94.049,94.082,948300001.0
2007-01-29 19:00:00,94.09,94.09,94.051,94.065,776999993.0
2007-01-29 19:01:00,94.085,94.102,94.058,94.067,619600007.0
2007-01-29 19:02:00,94.09,94.11,94.06,94.098,269899998.0
2007-01-29 19:03:00,94.115,94.127,94.095,94.109,761900003.0
2007-01-29 19:04:00,94.11,94.121,94.087,94.098,768899997.0
2007-01-29 19:05:00,94.091,94.112,94.077,94.087,460200002.0
2007-01-29 19:06:00,94.094,94.157,94.093,94.126,530899996.0
2007-01-29 19:07:00,94.13,94.13,94.073,94.113,1185700000.0
2007-01-29 19:08:00,94.109,94.125,94.069,94.072,991099999.0
2007-01-29 19:09:00,94.075,94.088,94.037,94.066,586000004.0
2007-01-29 19:10:00,94.071,94.091,94.031,94.076,515400004.0
2007-01-29 19:11:00,94.07,94.078,94.038,94.053,131900003.0
2007-01-29 19:12:00,94.069,94.079,94.045,94.072,324700002.0
2007-01-29 19:13:00,94.046,94.071,94.003,94.06,458399999.0
2007-01-29 19:14:00,94.057,94.067,94.013,94.044,544899998.0
2007-01-29 19:15:00,94.072,94.083,94.043,94.059,601799999.0
2007-01-29 19:16:00,94.054,94.076,94.053,94.073,264000001.0
2007-01-29 19:17:00,93.995,94.076,93.995,94.063,632199995.0
2007-01-29 19:18:00,94.049,94.073,94.014,94.058,416799998.0
2007-01-29 19:19:00,94.059,94.063,93.996,94.045,602899997.0
2007-01-29 19:20:00,94.065,94.065,94.032,94.042,344300005.0
2007-01-29 19:21:00,94.039,94.062,93.993,94.06,271100000.0
2007-01-29 19:22:00,94.021,94.06,93.972,94.011,256799999.0
2007-01-29 19:23:00,94.026,94.042,93.976,94.038,1552999994.0
2007-01-29 19:24:00,94.02,94.051,94.009,94.031,702499998.0
2007-01-29 19:25:00,94.036,94.07,94.012,94.032,876599994.0
2007-01-29 19:26:00,94.007,94.03,93.964,94.02,1259999991.0
2007-01-29 19:27:00,94.025,94.038,94.008,94.013,1083499994.0
2007-01-29 19:28:00,94.01,94.044,94.005,94.035,421200003.0
2007-01-29 19:29:00,94.011,94.039,93.979,94.025,538800001.0
2007-01-29 19:30:00,94.028,94.035,93.998,94.006,864799993.0
2007-01-29 19:31:00,93.997,94.031,93.986,94.005,551599996.0
2007-01-29 19:32:00,93.995,94.0,93.948,93.975,765300002.0
2007-01-29 19:33:00,93.985,94.016,93.982,94.003,585000000.0
2007-01-29 19:34:00,93.997,94.006,93.975,93.982,929999997.0
2007-01-29 19:35:00,93.973,93.991,93.914,93.928,797800000.0
2007-01-29 19:36:00,93.935,93.975,93.917,93.917,398099998.0
2007-01-29 19:37:00,93.97,93.992,93.962,93.992,211300000.0
2007-01-29 19:38:00,93.98,94.013,93.944,93.961,951099993.0
2007-01-29 19:39:00,93.972,93.978,93.939,93.957,991199995.0
2007-01-29 19:40:00,93.943,93.981,93.927,93.955,595899997.0
2007-01-29 19:41:00,93.954,93.988,93.931,93.988,671100000.0
2007-01-29 19:42:00,93.965,93.99,93.933,93.964,581099993.0
2007-01-29 19:43:00,93.972,94.002,93.936,94.002,390299997.0
2007-01-29 19:44:00,94.002,94.019,93.963,93.995,439999999.0
2007-01-29 19:45:00,93.967,93.998,93.967,93.998,520400001.0
2007-01-29 19:46:00,93.945,93.997,93.945,93.993,388500002.0
2007-01-29 19:47:00,93.968,93.993,93.954,93.967,162000000.0
2007-01-29 19:48:00,93.956,93.975,93.921,93.932,908499992.0
2007-01-29 19:49:00,93.964,93.986,93.946,93.978,472999996.0
2007-01-29 19:50:00,93.984,93.984,93.921,93.968,318700000.0
2007-01-29 19:51:00,93.992,94.0,93.927,93.927,311600000.0
2007-01-29 19:52:00,93.955,93.99,93.937,93.99,489700004.0
2007-01-29 19:53:00,93.977,94.004,93.938,93.998,635899996.0
2007-01-29 19:54:00,93.994,94.002,93.93,93.964,956399991.0
2007-01-29 19:55:00,93.932,94.008,93.932,93.99,370699997.0
2007-01-29 19:56:00,93.953,93.998,93.932,93.946,357400002.0
2007-01-29 19:57:00,93.988,93.988,93.933,93.933,408999999.0
2007-01-29 19:58:00,93.987,93.987,93.929,93.964,850299999.0
2007-01-29 19:59:00,93.956,93.989,93.927,93.968,842599993.0
2007-01-29 20:00:00,93.94,93.997,93.928,93.931,374999996.0
2007-01-29 20:01:00,93.958,93.985,93.929,93.985,491100004.0
2007-01-29 20:02:00,93.964,93.998,93.94,93.988,804700001.0
2007-01-29 20:03:00,93.949,93.989,93.938,93.969,317299998.0
2007-01-29 20:04:00,93.947,93.977,93.902,93.953,310799998.0
2007-01-29 20:05:00,93.952,93.973,93.901,93.946,639600009.0
2007-01-29 20:06:00,93.928,93.979,93.914,93.979,725899999.0
2007-01-29 20:07:00,93.932,93.969,93.921,93.946,790400001.0
2007-01-29 20:08:00,93.985,93.985,93.919,93.919,353200000.0
2007-01-29 20:09:00,93.903,94.001,93.903,93.995,467799998.0
2007-01-29 20:10:00,93.975,94.006,93.942,94.005,602800004.0
2007-01-29 20:11:00,93.972,94.007,93.956,93.958,756399992.0
2007-01-29 20:12:00,94.006,94.012,93.98,93.99,1492799998.0
2007-01-29 20:13:00,94.011,94.03,93.99,94.005,442700000.0
2007-01-29 20:14:00,93.984,94.008,93.959,93.992,483899997.0
2007-01-29 20:15:00,94.01,94.048,94.01,94.015,850900001.0
2007-01-29 20:16:00,94.034,94.044,94.001,94.005,546700002.0
2007-01-29 20:17:00,94.012,94.027,93.994,94.021,507699991.0
2007-01-29 20:18:00,94.01,94.019,93.981,94.009,132300002.0
2007-01-29 20:19:00,94.02,94.03,94.003,94.025,466800004.0
2007-01-29 20:20:00,94.023,94.023,93.957,93.99,543099999.0
2007-01-29 20:21:00,94.001,94.02,93.965,93.967,564399992.0
2007-01-29 20:22:00,94.011,94.015,93.937,93.941,895299998.0
2007-01-29 20:23:00,93.943,94.003,93.943,94.003,565099997.0
2007-01-29 20:24:00,93.997,94.015,93.983,93.989,381900000.0
2007-01-29 20:25:00,93.997,93.999,93.952,93.979,732700001.0
2007-01-29 20:26:00,93.977,94.008,93.943,93.943,532299995.0
2007-01-29 20:27:00,93.97,93.998,93.935,93.998,430799998.0
2007-01-29 20:28:00,93.965,93.999,93.936,93.936,1115200000.0
2007-01-29 20:29:00,93.945,94.005,93.939,93.997,1620600003.0
2007-01-29 20:30:00,93.967,94.003,93.947,93.965,1431799997.0
2007-01-29 20:31:00,94.005,94.018,93.99,94.009,1017999999.0
2007-01-29 20:32:00,93.984,94.003,93.947,93.969,968699996.0
2007-01-29 20:33:00,93.988,94.009,93.951,94.007,539299995.0
2007-01-29 20:34:00,93.987,94.002,93.973,93.979,401900005.0
2007-01-29 20:35:00,94.008,94.014,93.983,93.985,360700001.0
2007-01-29 20:36:00,93.985,94.019,93.973,93.999,581799999.0
2007-01-29 20:37:00,94.01,94.026,93.992,94.008,699399998.0
2007-01-29 20:38:00,94.036,94.045,94.014,94.016,923700002.0
2007-01-29 20:39:00,94.003,94.027,93.968,94.027,542900003.0
2007-01-29 20:40:00,93.993,94.042,93.973,94.042,1304900000.0
2007-01-29 20:41:00,94.038,94.06,94.008,94.024,1019400001.0
2007-01-29 20:42:00,94.041,94.071,94.001,94.059,1001200002.0
2007-01-29 20:43:00,94.052,94.072,94.05,94.067,912199998.0
2007-01-29 20:44:00,94.065,94.068,94.033,94.062,844099995.0
2007-01-29 20:45:00,94.053,94.066,94.012,94.065,697500002.0
2007-01-29 20:46:00,94.049,94.073,94.031,94.055,569499996.0
2007-01-29 20:47:00,94.057,94.077,94.045,94.07,1083900001.0
2007-01-29 20:48:00,94.07,94.071,94.016,94.043,711599993.0
2007-01-29 20:49:00,94.062,94.062,94.014,94.033,390900002.0
2007-01-29 20:50:00,94.035,94.075,94.01,94.056,1172299997.0
2007-01-29 20:51:00,94.069,94.08,94.027,94.034,374100001.0
2007-01-29 20:52:00,94.065,94.083,94.029,94.045,294299999.0
2007-01-29 20:53:00,94.059,94.085,94.021,94.075,1037299996.0
2007-01-29 20:54:00,94.055,94.092,94.055,94.077,551899999.0
2007-01-29 20:55:00,94.051,94.074,94.015,94.043,1248600002.0
2007-01-29 20:56:00,94.048,94.058,94.029,94.038,695899999.0
2007-01-29 20:57:00,94.051,94.051,94.017,94.018,692699997.0
2007-01-29 20:58:00,94.002,94.03,93.971,94.02,1410299999.0
2007-01-29 20:59:00,94.004,94.02,93.957,93.965,1235899993.0
2007-01-29 21:00:00,93.99,94.027,93.964,93.987,1098599997.0
2007-01-29 21:01:00,94.033,94.05,94.019,94.019,1120399998.0
2007-01-29 21:02:00,94.0,94.036,93.985,94.001,532900001.0
2007-01-29 21:03:00,94.011,94.03,93.982,94.029,501299996.0
2007-01-29 21:04:00,94.036,94.044,94.004,94.004,397500001.0
2007-01-29 21:05:00,93.995,94.035,93.97,94.016,710599998.0
2007-01-29 21:06:00,93.997,94.036,93.975,94.032,674099995.0
2007-01-29 21:07:00,94.005,94.031,93.981,94.004,746899993.0
2007-01-29 21:08:00,94.04,94.047,94.009,94.028,951399995.0
2007-01-29 21:09:00,94.045,94.045,93.993,94.015,402400002.0
2007-01-29 21:10:00,93.997,94.033,93.981,94.032,722199996.0
2007-01-29 21:11:00,94.032,94.042,93.977,93.977,441499996.0
2007-01-29 21:12:00,94.028,94.04,93.979,93.98,343299999.0
2007-01-29 21:13:00,94.004,94.044,93.994,94.044,349399999.0
2007-01-29 21:14:00,94.039,94.039,93.974,94.006,802799997.0
2007-01-29 21:15:00,94.028,94.034,93.992,94.009,840499995.0
2007-01-29 21:16:00,93.984,94.039,93.984,94.005,830899998.0
2007-01-29 21:17:00,94.041,94.041,93.999,94.002,942599993.0
2007-01-29 21:18:00,94.0,94.026,93.969,94.015,521799996.0
2007-01-29 21:19:00,94.013,94.018,93.987,93.997,794499995.0
2007-01-29 21:20:00,93.994,94.009,93.954,93.996,1218999990.0
2007-01-29 21:21:00,93.988,94.015,93.952,94.008,836899992.0
2007-01-29 21:22:00,93.957,94.005,93.937,93.986,1063299991.0
2007-01-29 21:23:00,93.99,94.002,93.945,93.952,754499999.0
2007-01-29 21:24:00,94.006,94.024,93.992,93.992,817399997.0
2007-01-29 21:25:00,93.945,94.001,93.944,93.947,1071399996.0
2007-01-29 21:26:00,94.012,94.027,93.968,94.007,496800001.0
2007-01-29 21:27:00,93.987,94.017,93.974,93.974,442500004.0
2007-01-29 21:28:00,94.026,94.027,93.981,94.027,402200002.0
2007-01-29 21:29:00,94.032,94.048,93.987,94.025,617099997.0
2007-01-29 21:30:00,94.007,94.042,93.991,94.009,387300000.0
2007-01-29 21:31:00,94.015,94.054,94.008,94.039,264799999.0
2007-01-29 21:32:00,94.048,94.048,93.98,93.994,353299999.0
2007-01-29 21:33:00,94.018,94.05,93.984,94.03,376699996.0
2007-01-29 21:34:00,94.031,94.041,94.002,94.036,155500002.0
2007-01-29 21:35:00,94.023,94.041,94.012,94.041,443100002.0
2007-01-29 21:36:00,94.022,94.04,93.981,94.002,388800002.0
2007-01-29 21:37:00,94.042,94.058,93.988,94.019,628500000.0
2007-01-29 21:38:00,94.01,94.045,93.991,94.045,178900002.0
2007-01-29 21:39:00,94.012,94.036,93.979,94.0,346999995.0
2007-01-29 21:40:00,94.029,94.029,93.981,93.983,494200000.0
2007-01-29 21:41:00,94.011,94.047,93.998,94.027,336500000.0
2007-01-29 21:42:00,94.05,94.051,94.019,94.04,311600002.0
2007-01-29 21:43:00,94.049,94.053,94.004,94.035,415799993.0
2007-01-29 21:44:00,94.031,94.064,94.031,94.055,1158200005.0
2007-01-29 21:45:00,94.018,94.046,93.99,94.037,438599997.0
2007-01-29 21:46:00,94.02,94.042,93.998,94.008,206999998.0
2007-01-29 21:47:00,94.019,94.024,93.98,93.986,493699998.0
2007-01-29 21:48:00,94.035,94.035,93.986,94.009,567400000.0
2007-01-29 21:49:00,93.969,94.017,93.969,94.016,350400004.0
2007-01-29 21:50:00,94.028,94.033,93.979,93.998,221300000.0
2007-01-29 21:51:00,94.002,94.025,93.981,94.018,270900002.0
2007-01-29 21:52:00,94.005,94.005,93.971,93.982,192200000.0
2007-01-29 21:53:00,93.982,94.015,93.957,94.007,609799992.0
2007-01-29 21:54:00,93.985,94.017,93.967,94.001,241399997.0
2007-01-29 21:55:00,94.008,94.036,93.972,94.011,240799995.0
2007-01-29 21:56:00,94.012,94.034,93.985,94.018,239399999.0
2007-01-29 21:57:00,93.996,94.028,93.969,94.001,215100001.0
2007-01-29 21:58:00,94.001,94.023,94.001,94.023,117400000.0
2007-01-29 21:59:00,94.031,94.05,94.018,94.043,483500000.0
2007-01-29 22:00:00,94.021,94.047,93.987,94.028,655499997.0
2007-01-29 22:01:00,94.019,94.019,93.978,93.985,617799999.0
2007-01-29 22:02:00,94.013,94.036,94.006,94.017,831199993.0
2007-01-29 22:03:00,94.008,94.035,93.979,93.999,430700005.0
2007-01-29 22:04:00,94.037,94.047,94.015,94.04,606300001.0
2007-01-29 22:05:00,94.039,94.043,94.017,94.02,227899999.0
2007-01-29 22:06:00,94.012,94.02,93.966,94.004,176000001.0
2007-01-29 22:07:00,94.019,94.019,93.977,93.987,250200002.0
2007-01-29 22:08:00,93.976,94.014,93.976,93.994,179200000.0
2007-01-29 22:09:00,94.008,94.008,93.965,93.965,246800000.0
2007-01-29 22:10:00,93.989,94.02,93.968,93.987,198700001.0
2007-01-29 22:11:00,93.994,94.014,93.98,93.994,294200003.0
2007-01-29 22:12:00,94.012,94.015,93.961,93.976,418199995.0
2007-01-29 22:13:00,93.994,94.017,93.958,94.002,433000004.0
2007-01-29 22:14:00,94.012,94.012,93.943,93.943,179099998.0
2007-01-29 22:15:00,93.991,94.018,93.971,93.976,259000000.0
2007-01-29 22:16:00,94.015,94.034,93.996,94.025,458700001.0
2007-01-29 22:17:00,93.971,94.028,93.971,94.028,189600001.0
2007-01-29 22:18:00,94.023,94.023,93.995,94.004,346299998.0
2007-01-29 22:19:00,93.969,94.03,93.952,94.005,287899998.0
2007-01-29 22:20:00,94.01,94.044,93.994,94.041,256099998.0
2007-01-29 22:21:00,93.996,94.033,93.994,94.033,250400000.0
2007-01-29 22:22:00,94.029,94.029,93.967,94.007,327100002.0
2007-01-29 22:23:00,94.022,94.024,93.979,93.979,371399998.0
2007-01-29 22:24:00,93.99,94.018,93.964,94.011,352199999.0
2007-01-29 22:25:00,93.998,94.021,93.985,94.021,281400004.0
2007-01-29 22:26:00,93.99,94.033,93.974,94.006,211399999.0
2007-01-29 22:27:00,94.028,94.028,93.98,93.997,643700002.0
2007-01-29 22:28:00,93.979,94.0,93.957,93.976,302900000.0
2007-01-29 22:29:00,93.985,93.997,93.967,93.967,286700001.0
2007-01-29 22:30:00,93.954,93.959,93.912,93.92,225799997.0
2007-01-29 22:31:00,93.913,93.952,93.887,93.907,528500001.0
2007-01-29 22:32:00,93.95,93.95,93.907,93.907,253599999.0
2007-01-29 22:33:00,93.938,93.97,93.933,93.953,597199998.0
2007-01-29 22:34:00,93.961,93.978,93.945,93.972,535200001.0
2007-01-29 22:35:00,93.966,93.977,93.92,93.955,192299998.0
2007-01-29 22:36:00,93.964,93.987,93.964,93.977,266600002.0
2007-01-29 22:37:00,93.944,93.971,93.906,93.913,173500000.0
2007-01-29 22:38:00,93.935,93.98,93.911,93.98,146299998.0
2007-01-29 22:39:00,93.951,93.972,93.935,93.952,312199998.0
2007-01-29 22:40:00,93.917,93.943,93.881,93.941,211199997.0
2007-01-29 22:41:00,93.91,93.939,93.888,93.914,222399998.0
2007-01-29 22:42:00,93.947,93.969,93.927,93.942,154300000.0
2007-01-29 22:43:00,93.939,93.943,93.902,93.919,202700001.0
2007-01-29 22:44:00,93.916,93.932,93.884,93.896,325400000.0
2007-01-29 22:45:00,93.905,93.926,93.868,93.902,410300001.0
2007-01-29 22:46:00,93.879,93.912,93.823,93.847,250700002.0
2007-01-29 22:47:00,93.932,93.932,93.873,93.892,260299998.0
2007-01-29 22:48:00,93.9,93.91,93.87,93.882,373799998.0
2007-01-29 22:49:00,93.914,93.933,93.875,93.904,285799997.0
2007-01-29 22:50:00,93.934,93.934,93.9,93.914,273300002.0
2007-01-29 22:51:00,93.894,93.92,93.86,93.919,372900001.0
2007-01-29 22:52:00,93.892,93.919,93.867,93.884,212200001.0
2007-01-29 22:53:00,93.92,93.924,93.872,93.872,643199999.0
2007-01-29 22:54:00,93.925,93.925,93.858,93.863,331599999.0
2007-01-29 22:55:00,93.912,93.965,93.905,93.959,329899995.0
2007-01-29 22:56:00,93.954,93.959,93.917,93.917,215499998.0
2007-01-29 22:57:00,93.97,93.97,93.912,93.927,218599999.0
2007-01-29 22:58:00,93.929,93.937,93.868,93.915,128100001.0
2007-01-29 22:59:00,93.946,93.948,93.85,93.902,467800003.0
2007-01-29 23:00:00,93.922,93.936,93.894,93.93,214299998.0
2007-01-29 23:01:00,93.929,93.929,93.824,93.896,113400001.0
2007-01-29 23:02:00,93.906,93.933,93.883,93.933,213700002.0
2007-01-29 23:03:00,93.928,93.938,93.878,93.878,197799997.0
2007-01-29 23:04:00,93.938,93.963,93.933,93.955,133799999.0
2007-01-29 23:05:00,93.937,93.957,93.914,93.937,125800000.0
2007-01-29 23:06:00,93.945,93.961,93.922,93.942,260900001.0
2007-01-29 23:07:00,93.892,93.949,93.892,93.947,189199999.0
2007-01-29 23:08:00,93.893,93.931,93.875,93.909,140599996.0
2007-01-29 23:09:00,93.936,93.938,93.897,93.903,236399997.0
2007-01-29 23:10:00,93.935,93.935,93.869,93.869,333700001.0
2007-01-29 23:11:00,93.916,93.93,93.887,93.92,219100000.0
2007-01-29 23:12:00,93.916,93.941,93.894,93.919,214199995.0
2007-01-29 23:13:00,93.917,93.934,93.896,93.906,157599998.0
2007-01-29 23:14:00,93.918,93.949,93.904,93.949,250600000.0
2007-01-29 23:15:00,93.901,93.937,93.893,93.923,173699999.0
2007-01-29 23:16:00,93.907,93.927,93.883,93.923,202999998.0
2007-01-29 23:17:00,93.88,93.958,93.872,93.958,172500000.0
2007-01-29 23:18:00,93.935,93.972,93.926,93.972,190699999.0
2007-01-29 23:19:00,93.962,93.979,93.928,93.942,169399998.0
2007-01-29 23:20:00,93.93,93.954,93.897,93.954,264199999.0
2007-01-29 23:21:00,93.943,93.963,93.937,93.954,183000000.0
2007-01-29 23:22:00,93.962,93.97,93.939,93.948,173299997.0
2007-01-29 23:23:00,93.908,93.957,93.905,93.918,312200001.0
2007-01-29 23:24:00,93.935,93.956,93.904,93.941,190699998.0
2007-01-29 23:25:00,93.962,93.975,93.92,93.925,165099999.0
2007-01-29 23:26:00,93.957,93.957,93.912,93.914,150300000.0
2007-01-29 23:27:00,93.948,93.985,93.915,93.963,204700002.0
2007-01-29 23:28:00,93.964,93.988,93.96,93.988,144900002.0
2007-01-29 23:29:00,93.981,94.022,93.962,94.001,199100000.0
2007-01-29 23:30:00,94.002,94.009,93.932,93.932,200300001.0
2007-01-29 23:31:00,93.96,93.985,93.94,93.94,121700000.0
2007-01-29 23:32:00,93.917,93.952,93.894,93.924,181900000.0
2007-01-29 23:33:00,93.915,93.935,93.898,93.933,125100000.0
2007-01-29 23:34:00,93.916,93.944,93.87,93.87,329999997.0
2007-01-29 23:35:00,93.943,93.943,93.906,93.906,173200001.0
2007-01-29 23:36:00,93.911,93.934,93.881,93.922,280899995.0
2007-01-29 23:37:00,93.913,93.943,93.897,93.943,145900004.0
2007-01-29 23:38:00,93.878,93.908,93.864,93.867,173700000.0
2007-01-29 23:39:00,93.859,93.92,93.797,93.92,76000000.0
2007-01-29 23:40:00,93.902,93.928,93.88,93.894,203600000.0
2007-01-29 23:41:00,93.902,93.932,93.877,93.906,335700002.0
2007-01-29 23:42:00,93.936,93.938,93.888,93.917,242599997.0
2007-01-29 23:43:00,93.908,93.947,93.908,93.947,84900000.0
2007-01-29 23:44:00,93.907,93.941,93.893,93.933,314499994.0
2007-01-29 23:45:00,93.905,93.934,93.902,93.931,250099997.0
2007-01-29 23:46:00,93.903,93.935,93.88,93.914,166799999.0
2007-01-29 23:47:00,93.944,93.98,93.937,93.962,188400002.0
2007-01-29 23:48:00,93.963,93.983,93.952,93.971,143900001.0
2007-01-29 23:49:00,93.944,93.978,93.944,93.97,196700002.0
2007-01-29 23:50:00,93.918,93.973,93.918,93.948,137499999.0
2007-01-29 23:51:00,93.943,93.97,93.91,93.949,168899998.0
2007-01-29 23:52:00,93.993,93.994,93.965,93.978,280100002.0
2007-01-29 23:53:00,93.966,94.001,93.941,94.001,102800000.0
2007-01-29 23:54:00,93.994,94.011,93.991,94.011,118499999.0
2007-01-29 23:55:00,94.008,94.012,93.98,93.98,249699998.0
2007-01-29 23:56:00,93.97,93.99,93.937,93.972,160799999.0
2007-01-29 23:57:00,93.998,94.015,93.98,93.983,126599999.0
2007-01-29 23:58:00,93.991,94.01,93.978,93.978,167099999.0
2007-01-29 23:59:00,93.965,93.988,93.957,93.986,269899996.0
2007-01-30 00:00:00,93.999,93.999,93.95,93.954,183400002.0
2007-01-30 00:01:00,93.965,93.996,93.962,93.996,354899994.0
2007-01-30 00:02:00,93.993,93.993,93.953,93.957,208899998.0
2007-01-30 00:03:00,93.939,93.968,93.939,93.968,156499999.0
2007-01-30 00:04:00,93.958,93.983,93.934,93.973,130800002.0
2007-01-30 00:05:00,93.969,93.99,93.958,93.971,149199999.0
2007-01-30 00:06:00,93.978,93.995,93.963,93.995,123400000.0
2007-01-30 00:07:00,93.99,94.024,93.961,94.024,205200000.0
2007-01-30 00:08:00,94.009,94.05,94.009,94.045,204899996.0
2007-01-30 00:09:00,94.036,94.036,93.999,94.017,187200005.0
2007-01-30 00:10:00,94.024,94.047,94.012,94.031,206700001.0
2007-01-30 00:11:00,94.031,94.037,93.998,93.998,255300000.0
2007-01-30 00:12:00,94.033,94.058,94.025,94.047,161300001.0
2007-01-30 00:13:00,94.016,94.035,93.98,94.023,286299998.0
2007-01-30 00:14:00,94.029,94.049,94.021,94.047,287600001.0
2007-01-30 00:15:00,94.037,94.045,94.005,94.027,104900001.0
2007-01-30 00:16:00,94.056,94.056,94.019,94.029,227700002.0
2007-01-30 00:17:00,94.015,94.041,93.997,94.018,119700002.0
2007-01-30 00:18:00,94.033,94.057,94.004,94.014,201200002.0
2007-01-30 00:19:00,94.022,94.042,94.018,94.033,150300000.0
2007-01-30 00:20:00,94.002,94.039,93.993,94.025,213300000.0
2007-01-30 00:21:00,93.986,94.014,93.979,93.992,113000001.0
2007-01-30 00:22:00,94.026,94.027,93.982,93.984,224300003.0
2007-01-30 00:23:00,93.978,94.022,93.96,93.988,275500003.0
2007-01-30 00:24:00,93.998,94.007,93.963,93.963,196499997.0
2007-01-30 00:25:00,93.969,94.003,93.963,94.002,153499999.0
2007-01-30 00:26:00,94.017,94.033,94.003,94.011,249099998.0
2007-01-30 00:27:00,94.009,94.025,93.994,94.017,240500005.0
2007-01-30 00:28:00,94.02,94.032,93.998,93.998,216500000.0
2007-01-30 00:29:00,93.994,94.03,93.982,94.009,197199998.0
2007-01-30 00:30:00,94.029,94.053,94.021,94.041,88500000.0
2007-01-30 00:31:00,94.035,94.048,94.0,94.025,153700001.0
2007-01-30 00:32:00,94.041,94.053,94.008,94.035,200600000.0
2007-01-30 00:33:00,94.046,94.048,94.001,94.001,148600000.0
2007-01-30 00:34:00,94.041,94.06,94.005,94.005,144600000.0
2007-01-30 00:35:00,94.01,94.014,93.978,93.986,145600000.0
2007-01-30 00:36:00,93.994,94.042,93.969,94.042,252800001.0
2007-01-30 00:37:00,94.033,94.033,94.006,94.01,320199995.0
2007-01-30 00:38:00,94.028,94.036,93.979,94.012,307299998.0
2007-01-30 00:39:00,94.025,94.04,93.991,94.04,185799999.0
2007-01-30 00:40:00,94.047,94.053,94.008,94.024,185799999.0
2007-01-30 00:41:00,94.08,94.09,94.038,94.063,197200001.0
2007-01-30 00:42:00,94.052,94.104,94.049,94.059,253900002.0
2007-01-30 00:43:00,94.049,94.079,94.018,94.052,166000003.0
2007-01-30 00:44:00,94.044,94.098,94.044,94.076,199200003.0
2007-01-30 00:45:00,94.089,94.113,94.087,94.106,244600001.0
2007-01-30 00:46:00,94.098,94.113,94.085,94.093,168800002.0
2007-01-30 00:47:00,94.061,94.078,94.057,94.074,127900000.0
2007-01-30 00:48:00,94.066,94.083,94.054,94.071,155000000.0
2007-01-30 00:49:00,94.067,94.097,94.063,94.097,261300002.0
2007-01-30 00:50:00,94.105,94.106,94.079,94.079,192999998.0
2007-01-30 00:51:00,94.056,94.086,94.024,94.063,164399998.0
2007-01-30 00:52:00,94.102,94.119,94.077,94.097,190799997.0
2007-01-30 00:53:00,94.069,94.093,94.051,94.069,192400002.0
2007-01-30 00:54:00,94.082,94.084,94.051,94.051,125800000.0
2007-01-30 00:55:00,94.049,94.079,94.043,94.057,213499999.0
2007-01-30 00:56:00,94.051,94.051,94.01,94.01,101199999.0
2007-01-30 00:57:00,94.041,94.072,94.041,94.072,172200000.0
2007-01-30 00:58:00,94.049,94.064,94.02,94.042,169900000.0
2007-01-30 00:59:00,94.065,94.065,94.034,94.043,132300000.0
2007-01-30 01:00:00,94.051,94.068,94.04,94.057,259500001.0
2007-01-30 01:01:00,94.037,94.055,94.004,94.038,206899999.0
2007-01-30 01:02:00,94.019,94.059,94.016,94.055,238499999.0
2007-01-30 01:03:00,94.061,94.061,94.028,94.032,67500000.0
2007-01-30 01:04:00,94.016,94.054,94.003,94.054,127699999.0
2007-01-30 01:05:00,94.054,94.081,94.054,94.081,76800000.0
2007-01-30 01:06:00,94.065,94.085,94.049,94.084,219600001.0
2007-01-30 01:07:00,94.043,94.065,94.031,94.052,251800000.0
2007-01-30 01:08:00,94.004,94.056,93.997,94.051,307500000.0
2007-01-30 01:09:00,94.058,94.084,94.058,94.062,191400001.0
2007-01-30 01:10:00,94.062,94.065,94.031,94.042,169199999.0
2007-01-30 01:11:00,94.046,94.069,94.015,94.031,131600000.0
2007-01-30 01:12:00,94.048,94.069,94.043,94.051,119399999.0
2007-01-30 01:13:00,94.013,94.065,94.011,94.04,198699998.0
2007-01-30 01:14:00,94.042,94.08,94.042,94.074,313600001.0
2007-01-30 01:15:00,94.062,94.1,94.062,94.083,123100002.0
2007-01-30 01:16:00,94.071,94.077,94.053,94.056,169500003.0
2007-01-30 01:17:00,94.076,94.076,94.015,94.015,266699999.0
2007-01-30 01:18:00,94.064,94.075,94.035,94.045,243499996.0
2007-01-30 01:19:00,94.053,94.082,94.045,94.082,177800000.0
2007-01-30 01:20:00,94.041,94.063,94.016,94.062,138300000.0
2007-01-30 01:21:00,94.042,94.069,94.02,94.065,268500002.0
2007-01-30 01:22:00,94.056,94.056,94.011,94.03,207299998.0
2007-01-30 01:23:00,94.067,94.074,94.026,94.036,131600000.0
2007-01-30 01:24:00,94.066,94.066,94.025,94.047,212799999.0
2007-01-30 01:25:00,94.048,94.067,94.025,94.032,184399999.0
2007-01-30 01:26:00,94.083,94.088,94.027,94.058,193399999.0
2007-01-30 01:27:00,94.066,94.084,94.052,94.084,189300000.0
2007-01-30 01:28:00,94.05,94.079,94.041,94.043,162799999.0
2007-01-30 01:29:00,94.043,94.061,94.025,94.041,218599998.0
2007-01-30 01:30:00,94.06,94.086,94.039,94.049,213999998.0
2007-01-30 01:31:00,94.065,94.082,94.045,94.052,326800001.0
2007-01-30 01:32:00,94.053,94.083,94.053,94.083,215899999.0
2007-01-30 01:33:00,94.08,94.08,94.002,94.006,189900001.0
2007-01-30 01:34:00,93.994,94.057,93.994,94.057,144100003.0
2007-01-30 01:35:00,94.037,94.057,94.015,94.035,129600000.0
2007-01-30 01:36:00,94.045,94.066,94.03,94.063,107400000.0
2007-01-30 01:37:00,94.048,94.076,94.048,94.076,188200000.0
2007-01-30 01:38:00,94.067,94.073,94.046,94.051,86699999.0
2007-01-30 01:39:00,94.067,94.069,94.031,94.054,195900002.0
2007-01-30 01:40:00,94.028,94.047,93.996,94.023,274800001.0
2007-01-30 01:41:00,94.045,94.06,94.038,94.06,154900000.0
2007-01-30 01:42:00,94.073,94.073,94.033,94.033,159000003.0
2007-01-30 01:43:00,94.039,94.053,94.018,94.04,246299999.0
2007-01-30 01:44:00,94.005,94.055,93.977,94.023,225400001.0
2007-01-30 01:45:00,94.043,94.063,94.013,94.04,233799999.0
2007-01-30 01:46:00,94.057,94.06,93.99,93.99,220000000.0
2007-01-30 01:47:00,94.056,94.067,94.039,94.05,338499998.0
2007-01-30 01:48:00,93.998,94.037,93.982,94.005,176400000.0
2007-01-30 01:49:00,94.055,94.058,94.033,94.038,180900000.0
2007-01-30 01:50:00,94.035,94.035,93.982,94.014,112999998.0
2007-01-30 01:51:00,94.024,94.037,94.005,94.017,214999999.0
2007-01-30 01:52:00,94.012,94.048,94.012,94.048,220400002.0
2007-01-30 01:53:00,94.041,94.041,93.981,93.981,289699999.0
2007-01-30 01:54:00,93.999,94.026,93.99,94.009,156100000.0
2007-01-30 01:55:00,94.007,94.035,93.999,94.014,216700001.0
2007-01-30 01:56:00,93.974,94.024,93.974,94.024,92500000.0
2007-01-30 01:57:00,94.042,94.042,93.994,94.002,328600000.0
2007-01-30 01:58:00,94.027,94.035,94.007,94.03,150499997.0
2007-01-30 01:59:00,94.021,94.023,93.966,94.0,357399998.0
2007-01-30 02:00:00,94.022,94.022,93.973,93.994,165100001.0
2007-01-30 02:01:00,94.009,94.02,93.98,94.003,278199996.0
2007-01-30 02:02:00,93.995,94.004,93.972,93.977,190500000.0
2007-01-30 02:03:00,93.99,94.014,93.968,93.998,181000000.0
2007-01-30 02:04:00,94.021,94.021,93.978,93.978,298899999.0
2007-01-30 02:05:00,93.997,93.997,93.946,93.98,203800000.0
2007-01-30 02:06:00,93.989,94.002,93.976,93.977,172299999.0
2007-01-30 02:07:00,93.97,93.985,93.942,93.97,340400000.0
2007-01-30 02:08:00,93.971,93.974,93.948,93.953,228800002.0
2007-01-30 02:09:00,93.972,93.978,93.955,93.967,158000001.0
2007-01-30 02:10:00,93.972,94.002,93.972,93.986,56400000.0
2007-01-30 02:11:00,93.956,93.976,93.936,93.971,261499998.0
2007-01-30 02:12:00,93.971,93.98,93.939,93.939,226699997.0
2007-01-30 02:13:00,93.937,93.965,93.937,93.962,129500001.0
2007-01-30 02:14:00,93.951,93.975,93.948,93.966,246599999.0
2007-01-30 02:15:00,93.94,93.973,93.92,93.941,240999996.0
2007-01-30 02:16:00,93.933,93.971,93.928,93.965,187999999.0
2007-01-30 02:17:00,93.991,94.005,93.983,93.986,117299998.0
2007-01-30 02:18:00,93.987,94.014,93.965,93.989,154999999.0
2007-01-30 02:19:00,93.978,94.009,93.978,93.981,263899999.0
2007-01-30 02:20:00,93.999,94.017,93.98,93.984,184000000.0
2007-01-30 02:21:00,93.987,94.002,93.965,93.991,273900001.0
2007-01-30 02:22:00,93.984,94.002,93.979,93.997,172700001.0
2007-01-30 02:23:00,93.991,94.005,93.978,94.002,228899999.0
2007-01-30 02:24:00,93.97,94.023,93.95,94.023,121100003.0
2007-01-30 02:25:00,93.988,94.023,93.988,94.022,195999999.0
2007-01-30 02:26:00,94.026,94.036,93.993,93.993,95299999.0
2007-01-30 02:27:00,94.004,94.004,93.931,93.931,276499998.0
2007-01-30 02:28:00,93.976,93.997,93.961,93.987,262299996.0
2007-01-30 02:29:00,93.961,93.978,93.943,93.97,187900000.0
2007-01-30 02:30:00,93.947,93.975,93.922,93.948,129100003.0
2007-01-30 02:31:00,93.94,93.949,93.887,93.887,273799997.0
2007-01-30 02:32:00,93.925,93.952,93.897,93.952,188300001.0
2007-01-30 02:33:00,93.942,93.962,93.92,93.927,111999998.0
2007-01-30 02:34:00,93.94,93.96,93.927,93.942,155800000.0
2007-01-30 02:35:00,93.943,93.95,93.916,93.916,125499999.0
2007-01-30 02:36:00,93.88,93.906,93.867,93.891,122000001.0
2007-01-30 02:37:00,93.885,93.913,93.875,93.895,184999998.0
2007-01-30 02:38:00,93.879,93.902,93.866,93.878,200500001.0
2007-01-30 02:39:00,93.892,93.922,93.859,93.879,256799998.0
2007-01-30 02:40:00,93.892,93.912,93.875,93.886,206700001.0
2007-01-30 02:41:00,93.9,93.9,93.851,93.862,181000000.0
2007-01-30 02:42:00,93.859,93.886,93.859,93.878,176800001.0
2007-01-30 02:43:00,93.865,93.865,93.795,93.821,250100000.0
2007-01-30 02:44:00,93.825,93.828,93.798,93.798,181799999.0
2007-01-30 02:45:00,93.808,93.845,93.808,93.831,197100000.0
2007-01-30 02:46:00,93.826,93.846,93.794,93.827,159000001.0
2007-01-30 02:47:00,93.831,93.88,93.831,93.88,245400002.0
2007-01-30 02:48:00,93.872,93.898,93.872,93.898,148600000.0
2007-01-30 02:49:00,93.853,93.877,93.831,93.856,209699999.0
2007-01-30 02:50:00,93.874,93.881,93.845,93.857,215399997.0
2007-01-30 02:51:00,93.848,93.87,93.84,93.858,152300003.0
2007-01-30 02:52:00,93.799,93.854,93.796,93.854,186199997.0
2007-01-30 02:53:00,93.872,93.872,93.829,93.835,206899999.0
2007-01-30 02:54:00,93.855,93.864,93.836,93.836,109400000.0
2007-01-30 02:55:00,93.853,93.872,93.843,93.848,181799999.0
2007-01-30 02:56:00,93.85,93.89,93.85,93.884,181100002.0
2007-01-30 02:57:00,93.871,93.886,93.848,93.867,345300001.0
2007-01-30 02:58:00,93.86,93.874,93.855,93.865,168600000.0
2007-01-30 02:59:00,93.883,93.9,93.873,93.887,129799999.0
2007-01-30 03:00:00,93.877,93.926,93.877,93.926,122200000.0
2007-01-30 03:01:00,93.883,93.92,93.877,93.915,150900000.0
2007-01-30 03:02:00,93.91,93.949,93.91,93.945,201599997.0
2007-01-30 03:03:00,93.9,93.961,93.9,93.96,246699997.0
2007-01-30 03:04:00,93.947,93.961,93.933,93.948,151700001.0
2007-01-30 03:05:00,93.95,93.95,93.927,93.927,88900001.0
2007-01-30 03:06:00,93.928,93.941,93.902,93.908,236000003.0
2007-01-30 03:07:00,93.928,93.928,93.862,93.868,245799998.0
2007-01-30 03:08:00,93.917,93.936,93.907,93.936,260899995.0
2007-01-30 03:09:00,93.882,93.928,93.876,93.925,262299999.0
2007-01-30 03:10:00,93.933,93.943,93.916,93.926,180799997.0
2007-01-30 03:11:00,93.941,93.956,93.927,93.942,159999999.0
2007-01-30 03:12:00,93.943,93.968,93.916,93.965,345999996.0
2007-01-30 03:13:00,93.932,93.957,93.932,93.957,153900000.0
2007-01-30 03:14:00,93.979,93.979,93.925,93.928,227999999.0
2007-01-30 03:15:00,93.975,93.99,93.957,93.96,189100001.0
2007-01-30 03:16:00,93.959,93.971,93.943,93.954,206299999.0
2007-01-30 03:17:00,93.952,93.959,93.933,93.933,253300001.0
2007-01-30 03:18:00,93.946,93.971,93.941,93.948,193999999.0
2007-01-30 03:19:00,93.954,93.955,93.929,93.929,212400000.0
2007-01-30 03:20:00,93.939,93.952,93.915,93.938,236100001.0
2007-01-30 03:21:00,93.922,93.951,93.909,93.949,125799999.0
2007-01-30 03:22:00,93.98,93.982,93.907,93.907,142399999.0
2007-01-30 03:23:00,93.954,93.988,93.952,93.988,195699998.0
2007-01-30 03:24:00,93.966,93.989,93.956,93.974,170500002.0
2007-01-30 03:25:00,93.953,93.974,93.939,93.959,197099999.0
2007-01-30 03:26:00,93.951,93.972,93.927,93.927,257300002.0
2007-01-30 03:27:00,93.928,93.969,93.907,93.969,154699997.0
2007-01-30 03:28:00,93.939,93.959,93.92,93.951,135800000.0
2007-01-30 03:29:00,93.969,93.979,93.947,93.958,259099999.0
2007-01-30 03:30:00,93.945,93.965,93.927,93.944,183199999.0
2007-01-30 03:31:00,93.922,93.955,93.912,93.928,211800000.0
2007-01-30 03:32:00,93.942,93.962,93.925,93.95,212099997.0
2007-01-30 03:33:00,93.904,93.93,93.875,93.93,310699997.0
2007-01-30 03:34:00,93.878,93.928,93.857,93.897,207299999.0
2007-01-30 03:35:00,93.922,93.947,93.874,93.924,150200000.0
2007-01-30 03:36:00,93.9,93.936,93.89,93.926,218300002.0
2007-01-30 03:37:00,93.951,93.967,93.929,93.952,163500002.0
2007-01-30 03:38:00,93.923,93.951,93.901,93.941,216999999.0
2007-01-30 03:39:00,93.947,93.962,93.901,93.901,167700001.0
2007-01-30 03:40:00,93.956,93.971,93.943,93.954,268899998.0
2007-01-30 03:41:00,93.965,93.973,93.946,93.946,143499999.0
2007-01-30 03:42:00,93.934,93.945,93.903,93.926,356600000.0
2007-01-30 03:43:00,93.898,93.954,93.89,93.906,270600002.0
2007-01-30 03:44:00,93.97,93.975,93.935,93.955,292300004.0
2007-01-30 03:45:00,93.982,93.991,93.962,93.962,191200001.0
2007-01-30 03:46:00,93.975,93.984,93.915,93.915,365399997.0
2007-01-30 03:47:00,93.96,93.978,93.941,93.978,211600001.0
2007-01-30 03:48:00,93.93,93.967,93.921,93.967,191799998.0
2007-01-30 03:49:00,93.977,93.985,93.956,93.965,106000001.0
2007-01-30 03:50:00,93.931,93.986,93.931,93.986,120999998.0
2007-01-30 03:51:00,93.987,93.987,93.939,93.939,161899998.0
2007-01-30 03:52:00,93.961,93.961,93.924,93.936,112600001.0
2007-01-30 03:53:00,93.936,93.966,93.905,93.944,203500000.0
2007-01-30 03:54:00,93.923,93.974,93.922,93.948,222800000.0
2007-01-30 03:55:00,93.922,93.96,93.921,93.938,90400002.0
2007-01-30 03:56:00,93.962,93.962,93.904,93.937,243599998.0
2007-01-30 03:57:00,93.944,93.974,93.944,93.95,106000001.0
2007-01-30 03:58:00,93.958,93.978,93.939,93.978,192399998.0
2007-01-30 03:59:00,93.964,94.0,93.962,93.997,135799998.0
2007-01-30 04:00:00,93.988,94.023,93.978,93.996,293300000.0
2007-01-30 04:01:00,93.983,94.015,93.97,94.015,191800001.0
2007-01-30 04:02:00,93.98,94.001,93.98,93.996,170299999.0
2007-01-30 04:03:00,93.983,93.996,93.928,93.934,63100000.0
2007-01-30 04:04:00,93.961,93.993,93.934,93.993,184400003.0
2007-01-30 04:05:00,93.984,94.006,93.979,94.006,184600000.0
2007-01-30 04:06:00,93.978,94.0,93.946,93.972,214099998.0
2007-01-30 04:07:00,93.96,94.016,93.958,94.0,229799998.0
2007-01-30 04:08:00,93.967,94.011,93.967,93.99,132300001.0
2007-01-30 04:09:00,94.01,94.013,93.968,93.974,166200001.0
2007-01-30 04:10:00,93.964,94.002,93.955,94.002,97500000.0
2007-01-30 04:11:00,93.998,93.998,93.965,93.97,154800001.0
2007-01-30 04:12:00,94.001,94.003,93.973,93.984,145500000.0
2007-01-30 04:13:00,94.005,94.026,93.982,94.0,292500001.0
2007-01-30 04:14:00,94.001,94.029,93.976,94.0,247699998.0
2007-01-30 04:15:00,93.995,94.037,93.995,94.024,179100000.0
2007-01-30 04:16:00,94.006,94.026,93.975,93.988,323899998.0
2007-01-30 04:17:00,94.027,94.032,93.985,93.985,200200003.0
2007-01-30 04:18:00,94.027,94.039,94.01,94.038,151799996.0
2007-01-30 04:19:00,94.027,94.047,94.006,94.023,204200004.0
2007-01-30 04:20:00,94.002,94.03,93.989,94.014,134800000.0
2007-01-30 04:21:00,94.034,94.043,94.013,94.019,145700000.0
2007-01-30 04:22:00,94.01,94.037,93.99,94.02,148599999.0
2007-01-30 04:23:00,94.007,94.027,93.981,94.004,204900000.0
2007-01-30 04:24:00,94.041,94.05,94.02,94.04,133500000.0
2007-01-30 04:25:00,94.029,94.057,94.005,94.057,162600000.0
2007-01-30 04:26:00,94.014,94.055,94.004,94.055,281599994.0
2007-01-30 04:27:00,94.032,94.069,94.019,94.065,205399998.0
2007-01-30 04:28:00,94.052,94.068,94.03,94.053,126400000.0
2007-01-30 04:29:00,94.054,94.073,94.036,94.062,208700001.0
2007-01-30 04:30:00,94.029,94.07,94.021,94.07,294600001.0
2007-01-30 04:31:00,94.057,94.076,94.011,94.066,278200004.0
2007-01-30 04:32:00,94.052,94.052,94.011,94.028,169500003.0
2007-01-30 04:33:00,94.069,94.093,94.06,94.062,282199996.0
2007-01-30 04:34:00,94.051,94.077,94.019,94.064,223800000.0
2007-01-30 04:35:00,94.06,94.08,94.059,94.08,128099999.0
2007-01-30 04:36:00,94.055,94.072,94.02,94.02,137800002.0
2007-01-30 04:37:00,94.034,94.068,94.034,94.053,200200000.0
2007-01-30 04:38:00,94.075,94.082,94.036,94.056,170600000.0
2007-01-30 04:39:00,94.075,94.075,94.021,94.021,182599995.0
2007-01-30 04:40:00,94.038,94.062,94.01,94.045,235800000.0
2007-01-30 04:41:00,94.054,94.067,94.041,94.055,264599997.0
2007-01-30 04:42:00,94.026,94.058,94.016,94.052,192400000.0
2007-01-30 04:43:00,94.029,94.05,93.999,94.002,102600000.0
2007-01-30 04:44:00,94.047,94.07,94.03,94.07,196799999.0
2007-01-30 04:45:00,94.079,94.094,94.057,94.068,237700001.0
2007-01-30 04:46:00,94.044,94.064,94.028,94.049,219099999.0
2007-01-30 04:47:00,94.025,94.047,93.998,94.04,185700004.0
2007-01-30 04:48:00,94.039,94.039,93.989,94.009,237299997.0
2007-01-30 04:49:00,94.024,94.059,94.024,94.059,180599998.0
2007-01-30 04:50:00,94.021,94.053,94.019,94.032,161199998.0
2007-01-30 04:51:00,94.032,94.044,93.984,93.984,160400000.0
2007-01-30 04:52:00,94.029,94.05,93.988,93.988,185399998.0
2007-01-30 04:53:00,94.005,94.065,93.984,94.01,247999997.0
2007-01-30 04:54:00,94.066,94.076,94.045,94.062,357799999.0
2007-01-30 04:55:00,94.021,94.051,94.013,94.051,124599999.0
2007-01-30 04:56:00,94.032,94.081,94.027,94.081,241399999.0
2007-01-30 04:57:00,94.04,94.076,94.021,94.076,152899998.0
2007-01-30 04:58:00,94.064,94.078,94.046,94.065,207299998.0
2007-01-30 04:59:00,94.001,94.045,94.001,94.042,241000001.0
2007-01-30 05:00:00,94.032,94.064,94.024,94.064,141999998.0
2007-01-30 05:01:00,93.988,94.054,93.988,94.043,178199995.0
2007-01-30 05:02:00,94.04,94.057,94.03,94.056,205500005.0
2007-01-30 05:03:00,94.036,94.062,94.033,94.062,200199997.0
2007-01-30 05:04:00,94.045,94.071,94.045,94.067,126799999.0
2007-01-30 05:05:00,94.039,94.062,94.013,94.061,240199998.0
2007-01-30 05:06:00,94.041,94.055,94.01,94.023,208199998.0
2007-01-30 05:07:00,94.032,94.046,94.012,94.02,157500001.0
2007-01-30 05:08:00,94.06,94.08,94.049,94.058,155799999.0
2007-01-30 05:09:00,94.03,94.051,94.006,94.025,192199999.0
2007-01-30 05:10:00,94.06,94.064,94.038,94.048,223500002.0
2007-01-30 05:11:00,94.06,94.065,94.014,94.014,284299995.0
2007-01-30 05:12:00,94.055,94.062,94.028,94.043,146199998.0
2007-01-30 05:13:00,94.061,94.061,94.041,94.05,153699997.0
2007-01-30 05:14:00,94.028,94.048,94.01,94.042,274800002.0
2007-01-30 05:15:00,94.057,94.057,93.996,94.042,273899998.0
2007-01-30 05:16:00,94.042,94.059,94.002,94.036,172100001.0
2007-01-30 05:17:00,93.973,94.052,93.973,94.041,207799998.0
2007-01-30 05:18:00,94.005,94.03,93.993,94.026,235699998.0
2007-01-30 05:19:00,94.015,94.049,94.001,94.035,199199999.0
2007-01-30 05:20:00,94.042,94.05,94.009,94.009,165600002.0
2007-01-30 05:21:00,94.014,94.053,94.014,94.042,237899997.0
2007-01-30 05:22:00,94.003,94.034,93.983,94.034,318299999.0
2007-01-30 05:23:00,94.027,94.052,93.998,94.022,228700000.0
2007-01-30 05:24:00,94.045,94.048,94.001,94.007,122600003.0
2007-01-30 05:25:00,94.013,94.044,94.002,94.044,142000000.0
2007-01-30 05:26:00,94.029,94.057,94.022,94.056,189400001.0
2007-01-30 05:27:00,94.061,94.061,94.006,94.035,166199999.0
2007-01-30 05:28:00,94.045,94.062,94.021,94.041,207699999.0
2007-01-30 05:29:00,94.037,94.06,94.023,94.055,316099997.0
2007-01-30 05:30:00,94.068,94.098,94.064,94.089,281200000.0
2007-01-30 05:31:00,94.068,94.1,94.066,94.1,138800000.0
2007-01-30 05:32:00,94.059,94.084,94.054,94.081,152899996.0
2007-01-30 05:33:00,94.098,94.105,94.078,94.091,220899999.0
2007-01-30 05:34:00,94.09,94.105,94.072,94.093,93899999.0
2007-01-30 05:35:00,94.07,94.091,94.057,94.091,139499998.0
2007-01-30 05:36:00,94.049,94.087,94.026,94.047,194799998.0
2007-01-30 05:37:00,94.084,94.09,94.063,94.07,248900004.0
2007-01-30 05:38:00,94.036,94.053,94.015,94.027,182300000.0
2007-01-30 05:39:00,94.035,94.084,94.035,94.084,63899999.0
2007-01-30 05:40:00,94.107,94.107,94.059,94.095,192499998.0
2007-01-30 05:41:00,94.094,94.112,94.078,94.112,241700000.0
2007-01-30 05:42:00,94.108,94.123,94.083,94.098,240200000.0
2007-01-30 05:43:00,94.08,94.088,94.058,94.072,118600001.0
2007-01-30 05:44:00,94.084,94.085,94.037,94.065,177399998.0
2007-01-30 05:45:00,94.025,94.093,94.025,94.093,141400000.0
2007-01-30 05:46:00,94.03,94.086,94.03,94.085,181699999.0
2007-01-30 05:47:00,94.062,94.08,94.057,94.069,203299998.0
2007-01-30 05:48:00,94.052,94.073,94.049,94.058,172400003.0
2007-01-30 05:49:00,94.07,94.07,93.983,93.983,196599999.0
2007-01-30 05:50:00,94.067,94.087,94.056,94.056,135800000.0
2007-01-30 05:51:00,94.073,94.078,94.028,94.053,178000004.0
2007-01-30 05:52:00,94.067,94.077,94.05,94.052,182499999.0
2007-01-30 05:53:00,94.032,94.05,94.018,94.038,171600001.0
2007-01-30 05:54:00,94.057,94.082,94.053,94.068,269299999.0
2007-01-30 05:55:00,94.08,94.085,93.994,93.994,210500000.0
2007-01-30 05:56:00,94.072,94.072,94.041,94.041,152199998.0
2007-01-30 05:57:00,94.005,94.051,93.991,94.051,165599999.0
2007-01-30 05:58:00,94.04,94.062,94.028,94.042,188399997.0
2007-01-30 05:59:00,94.06,94.062,94.004,94.004,116300001.0
2007-01-30 06:00:00,94.059,94.059,94.006,94.022,288800001.0
2007-01-30 06:01:00,94.037,94.054,94.016,94.047,145599999.0
2007-01-30 06:02:00,94.016,94.057,94.011,94.027,230399997.0
2007-01-30 06:03:00,94.019,94.061,94.01,94.061,250700001.0
2007-01-30 06:04:00,94.072,94.083,94.03,94.076,190199999.0
2007-01-30 06:05:00,94.054,94.08,94.035,94.08,156999998.0
2007-01-30 06:06:00,94.062,94.097,94.051,94.068,144799997.0
2007-01-30 06:07:00,94.046,94.086,94.032,94.066,253500001.0
2007-01-30 06:08:00,94.042,94.062,94.01,94.062,169600003.0
2007-01-30 06:09:00,94.034,94.066,94.011,94.066,247600001.0
2007-01-30 06:10:00,94.048,94.073,94.03,94.053,91800000.0
2007-01-30 06:11:00,94.084,94.087,94.061,94.085,214400002.0
2007-01-30 06:12:00,94.084,94.103,94.07,94.09,174800000.0
2007-01-30 06:13:00,94.098,94.129,94.094,94.117,107400000.0
2007-01-30 06:14:00,94.101,94.123,94.078,94.078,252399997.0
2007-01-30 06:15:00,94.115,94.116,94.086,94.105,188099999.0
2007-01-30 06:16:00,94.108,94.127,94.092,94.1,158000002.0
2007-01-30 06:17:00,94.1,94.107,94.077,94.091,131399998.0
2007-01-30 06:18:00,94.098,94.112,94.08,94.099,321800002.0
2007-01-30 06:19:00,94.09,94.09,94.037,94.037,119100001.0
2007-01-30 06:20:00,94.092,94.105,94.059,94.086,241899998.0
2007-01-30 06:21:00,94.115,94.118,94.094,94.104,156300000.0
2007-01-30 06:22:00,94.096,94.112,94.067,94.083,242699999.0
2007-01-30 06:23:00,94.097,94.118,94.064,94.096,147699997.0
2007-01-30 06:24:00,94.113,94.132,94.067,94.081,257699997.0
2007-01-30 06:25:00,94.127,94.152,94.121,94.133,240199999.0
2007-01-30 06:26:00,94.139,94.163,94.123,94.158,166800001.0
2007-01-30 06:27:00,94.151,94.151,94.12,94.12,200000001.0
2007-01-30 06:28:00,94.129,94.133,94.103,94.106,167299999.0
2007-01-30 06:29:00,94.115,94.12,94.076,94.1,78400000.0
2007-01-30 06:30:00,94.112,94.13,94.102,94.117,204600006.0
2007-01-30 06:31:00,94.104,94.135,94.1,94.117,191399999.0
2007-01-30 06:32:00,94.052,94.103,94.045,94.103,206399996.0
2007-01-30 06:33:00,94.084,94.104,94.081,94.092,179100000.0
2007-01-30 06:34:00,94.069,94.089,94.047,94.049,144799999.0
2007-01-30 06:35:00,94.056,94.076,94.037,94.071,239600001.0
2007-01-30 06:36:00,94.044,94.068,94.034,94.068,83899998.0
2007-01-30 06:37:00,94.07,94.07,94.022,94.022,98499999.0
2007-01-30 06:38:00,94.086,94.098,94.072,94.097,204600002.0
2007-01-30 06:39:00,94.065,94.084,94.04,94.084,216899994.0
2007-01-30 06:40:00,94.092,94.116,94.086,94.102,136700001.0
2007-01-30 06:41:00,94.024,94.096,94.024,94.096,153700004.0
2007-01-30 06:42:00,94.086,94.091,94.02,94.071,332399998.0
2007-01-30 06:43:00,94.097,94.112,94.077,94.079,250800001.0
2007-01-30 06:44:00,94.102,94.126,94.101,94.118,127600000.0
2007-01-30 06:45:00,94.106,94.141,94.106,94.114,172300000.0
2007-01-30 06:46:00,94.091,94.11,94.049,94.055,226199996.0
2007-01-30 06:47:00,94.103,94.133,94.103,94.128,159800000.0
2007-01-30 06:48:00,94.13,94.135,94.077,94.077,240800001.0
2007-01-30 06:49:00,94.081,94.12,94.07,94.098,151299998.0
2007-01-30 06:50:00,94.079,94.128,94.079,94.128,117799997.0
2007-01-30 06:51:00,94.108,94.123,94.059,94.074,169500000.0
2007-01-30 06:52:00,94.079,94.113,94.061,94.113,206299999.0
2007-01-30 06:53:00,94.1,94.119,94.077,94.115,146700001.0
2007-01-30 06:54:00,94.113,94.134,94.093,94.134,185100000.0
2007-01-30 06:55:00,94.12,94.14,94.12,94.131,105700000.0
2007-01-30 06:56:00,94.12,94.143,94.118,94.14,279800006.0
2007-01-30 06:57:00,94.102,94.13,94.089,94.13,199800002.0
2007-01-30 06:58:00,94.121,94.144,94.11,94.142,205000000.0
2007-01-30 06:59:00,94.143,94.156,94.129,94.14,147199999.0
2007-01-30 07:00:00,94.127,94.151,94.127,94.143,160299997.0
2007-01-30 07:01:00,94.128,94.128,94.093,94.093,158400000.0
2007-01-30 07:02:00,94.137,94.15,94.122,94.132,302500000.0
2007-01-30 07:03:00,94.132,94.132,94.101,94.123,116599999.0
2007-01-30 07:04:00,94.09,94.105,94.059,94.077,138100000.0
2007-01-30 07:05:00,94.076,94.096,94.067,94.086,170099998.0
2007-01-30 07:06:00,94.056,94.084,94.043,94.058,204900001.0
2007-01-30 07:07:00,94.055,94.055,94.004,94.031,137400000.0
2007-01-30 07:08:00,94.049,94.052,94.026,94.039,96400001.0
2007-01-30 07:09:00,94.025,94.068,94.025,94.059,234399997.0
2007-01-30 07:10:00,94.043,94.068,94.022,94.068,222699998.0
2007-01-30 07:11:00,93.995,94.081,93.995,94.081,242099998.0
2007-01-30 07:12:00,94.076,94.099,94.075,94.094,200999998.0
2007-01-30 07:13:00,94.077,94.097,94.062,94.096,189200000.0
2007-01-30 07:14:00,94.111,94.111,94.075,94.093,174100000.0
2007-01-30 07:15:00,94.092,94.124,94.09,94.119,218499997.0
2007-01-30 07:16:00,94.066,94.118,94.066,94.099,196600001.0
2007-01-30 07:17:00,94.091,94.107,94.078,94.09,109199998.0
2007-01-30 07:18:00,94.076,94.106,94.064,94.074,150999999.0
2007-01-30 07:19:00,94.088,94.106,94.073,94.089,187100002.0
2007-01-30 07:20:00,94.066,94.093,94.053,94.075,183700000.0
2007-01-30 07:21:00,94.063,94.111,94.063,94.097,182599999.0
2007-01-30 07:22:00,94.097,94.113,94.061,94.104,191100000.0
2007-01-30 07:23:00,94.103,94.11,94.059,94.086,194799998.0
2007-01-30 07:24:00,94.113,94.126,94.075,94.11,127500001.0
2007-01-30 07:25:00,94.078,94.107,94.074,94.105,319099994.0
2007-01-30 07:26:00,94.103,94.119,94.083,94.113,367799996.0
2007-01-30 07:27:00,94.106,94.122,94.08,94.085,160800002.0
2007-01-30 07:28:00,94.107,94.122,94.092,94.112,144800001.0
2007-01-30 07:29:00,94.101,94.123,94.048,94.056,157200001.0
2007-01-30 07:30:00,94.108,94.129,94.067,94.098,299799996.0
2007-01-30 07:31:00,94.108,94.108,94.061,94.072,206500001.0
2007-01-30 07:32:00,94.072,94.114,94.055,94.095,146200000.0
2007-01-30 07:33:00,94.097,94.107,94.08,94.084,208000002.0
2007-01-30 07:34:00,94.113,94.135,94.107,94.129,152600000.0
2007-01-30 07:35:00,94.118,94.136,94.09,94.117,321599997.0
2007-01-30 07:36:00,94.126,94.126,94.081,94.106,120500000.0
2007-01-30 07:37:00,94.111,94.133,94.097,94.128,128399998.0
2007-01-30 07:38:00,94.111,94.111,94.047,94.047,237199997.0
2007-01-30 07:39:00,94.086,94.12,94.082,94.117,112999999.0
2007-01-30 07:40:00,94.086,94.125,94.084,94.125,131599999.0
2007-01-30 07:41:00,94.109,94.129,94.096,94.127,242500001.0
2007-01-30 07:42:00,94.087,94.125,94.051,94.052,170199999.0
2007-01-30 07:43:00,94.103,94.103,94.059,94.076,96599999.0
2007-01-30 07:44:00,94.096,94.113,94.084,94.113,201599998.0
2007-01-30 07:45:00,94.109,94.132,94.071,94.097,207999998.0
2007-01-30 07:46:00,94.037,94.121,94.011,94.099,160699999.0
2007-01-30 07:47:00,94.099,94.122,94.053,94.084,178600001.0
2007-01-30 07:48:00,94.125,94.125,94.063,94.063,329799997.0
2007-01-30 07:49:00,94.095,94.113,94.053,94.1,277699999.0
2007-01-30 07:50:00,94.089,94.109,94.029,94.061,242100002.0
2007-01-30 07:51:00,94.113,94.113,94.092,94.092,84200002.0
2007-01-30 07:52:00,94.067,94.091,94.05,94.083,154800000.0
2007-01-30 07:53:00,94.085,94.103,94.059,94.096,246799997.0
2007-01-30 07:54:00,94.06,94.103,94.037,94.103,164600002.0
2007-01-30 07:55:00,94.096,94.122,94.063,94.109,254199997.0
2007-01-30 07:56:00,94.118,94.144,94.109,94.128,138200000.0
2007-01-30 07:57:00,94.113,94.163,94.107,94.15,198599999.0
2007-01-30 07:58:00,94.113,94.159,94.102,94.152,243600000.0
2007-01-30 07:59:00,94.128,94.143,94.103,94.128,190600000.0
2007-01-30 08:00:00,94.137,94.137,94.105,94.105,132999999.0
2007-01-30 08:01:00,94.099,94.116,94.074,94.077,205200000.0
2007-01-30 08:02:00,94.104,94.121,94.09,94.1,158199999.0
2007-01-30 08:03:00,94.098,94.113,94.069,94.093,165100000.0
2007-01-30 08:04:00,94.111,94.118,94.079,94.1,202999999.0
2007-01-30 08:05:00,94.071,94.112,94.06,94.085,267599997.0
2007-01-30 08:06:00,94.107,94.126,94.08,94.085,206800000.0
2007-01-30 08:07:00,94.063,94.103,94.048,94.103,201799998.0
2007-01-30 08:08:00,94.093,94.108,94.076,94.09,210200002.0
2007-01-30 08:09:00,94.09,94.119,94.09,94.106,226799999.0
2007-01-30 08:10:00,94.091,94.125,94.091,94.123,118099999.0
2007-01-30 08:11:00,94.083,94.123,94.076,94.106,176900001.0
2007-01-30 08:12:00,94.047,94.119,94.042,94.119,250999997.0
2007-01-30 08:13:00,94.094,94.111,94.061,94.111,229299995.0
2007-01-30 08:14:00,94.112,94.113,94.082,94.094,191700000.0
2007-01-30 08:15:00,94.099,94.111,94.066,94.094,239900001.0
2007-01-30 08:16:00,94.082,94.109,94.067,94.095,219900000.0
2007-01-30 08:17:00,94.097,94.115,94.082,94.111,170099998.0
2007-01-30 08:18:00,94.099,94.099,94.048,94.058,164699996.0
2007-01-30 08:19:00,94.091,94.121,94.073,94.1,191900002.0
2007-01-30 08:20:00,94.055,94.117,94.053,94.117,200000003.0
2007-01-30 08:21:00,94.099,94.115,94.05,94.101,240700001.0
2007-01-30 08:22:00,94.071,94.113,94.071,94.113,74300001.0
2007-01-30 08:23:00,94.083,94.112,94.057,94.067,115699999.0
2007-01-30 08:24:00,94.078,94.107,94.049,94.063,130400000.0
2007-01-30 08:25:00,94.048,94.087,94.023,94.056,197599998.0
2007-01-30 08:26:00,94.085,94.094,94.063,94.074,142299998.0
2007-01-30 08:27:00,94.081,94.104,94.059,94.079,195699999.0
2007-01-30 08:28:00,94.053,94.093,94.026,94.093,223799999.0
2007-01-30 08:29:00,94.073,94.108,94.049,94.091,75800000.0
2007-01-30 08:30:00,94.1,94.117,94.072,94.084,235100000.0
2007-01-30 08:31:00,94.074,94.091,94.065,94.085,197500001.0
2007-01-30 08:32:00,94.06,94.08,94.036,94.08,185399997.0
2007-01-30 08:33:00,94.084,94.103,94.075,94.09,287599999.0
2007-01-30 08:34:00,94.015,94.086,94.015,94.077,125499998.0
2007-01-30 08:35:00,94.068,94.095,94.068,94.085,172899997.0
2007-01-30 08:36:00,94.068,94.083,94.031,94.045,161500001.0
2007-01-30 08:37:00,94.06,94.066,94.034,94.043,278599996.0
2007-01-30 08:38:00,94.056,94.073,94.041,94.046,186000001.0
2007-01-30 08:39:00,94.034,94.043,94.018,94.028,133200000.0
2007-01-30 08:40:00,94.025,94.042,94.014,94.027,242899999.0
2007-01-30 08:41:00,94.033,94.051,94.002,94.002,257900001.0
2007-01-30 08:42:00,93.97,94.021,93.97,94.021,80200000.0
2007-01-30 08:43:00,94.033,94.036,94.011,94.017,139200000.0
2007-01-30 08:44:00,94.028,94.028,93.977,94.006,260200002.0
2007-01-30 08:45:00,94.016,94.044,94.015,94.044,142399998.0
2007-01-30 08:46:00,94.054,94.075,94.043,94.057,93100000.0
2007-01-30 08:47:00,94.055,94.103,94.055,94.102,190500001.0
2007-01-30 08:48:00,94.11,94.128,94.104,94.107,151000000.0
2007-01-30 08:49:00,94.129,94.142,94.116,94.124,226300001.0
2007-01-30 08:50:00,94.129,94.13,94.092,94.1,235400000.0
2007-01-30 08:51:00,94.108,94.108,94.03,94.03,242900002.0
2007-01-30 08:52:00,94.111,94.111,94.088,94.092,88100001.0
2007-01-30 08:53:00,94.114,94.145,94.099,94.131,179099998.0
2007-01-30 08:54:00,94.133,94.133,94.099,94.107,152799997.0
2007-01-30 08:55:00,94.105,94.105,94.056,94.056,166400001.0
2007-01-30 08:56:00,94.104,94.116,94.073,94.096,268099998.0
2007-01-30 08:57:00,94.12,94.12,94.077,94.077,227299998.0
2007-01-30 08:58:00,94.065,94.091,94.057,94.076,147799999.0
2007-01-30 08:59:00,94.036,94.125,94.03,94.125,160500000.0
2007-01-30 09:00:00,94.114,94.148,94.08,94.087,189100000.0
2007-01-30 09:01:00,94.152,94.152,94.12,94.12,130399999.0
2007-01-30 09:02:00,94.135,94.152,94.116,94.134,232199999.0
2007-01-30 09:03:00,94.147,94.168,94.109,94.151,234599998.0
2007-01-30 09:04:00,94.125,94.167,94.094,94.108,312700000.0
2007-01-30 09:05:00,94.169,94.174,94.137,94.14,191300003.0
2007-01-30 09:06:00,94.143,94.15,94.12,94.137,179699999.0
2007-01-30 09:07:00,94.083,94.143,94.072,94.122,183500002.0
2007-01-30 09:08:00,94.132,94.144,94.101,94.115,180700000.0
2007-01-30 09:09:00,94.078,94.1,94.047,94.065,64900000.0
2007-01-30 09:10:00,94.067,94.082,94.027,94.028,146800000.0
2007-01-30 09:11:00,94.04,94.053,94.021,94.039,175199998.0
2007-01-30 09:12:00,94.033,94.067,94.024,94.067,158400000.0
2007-01-30 09:13:00,94.045,94.116,94.041,94.116,100699999.0
2007-01-30 09:14:00,94.12,94.12,94.092,94.095,198500000.0
2007-01-30 09:15:00,94.109,94.132,94.107,94.125,219699998.0
2007-01-30 09:16:00,94.133,94.142,94.12,94.125,143100001.0
2007-01-30 09:17:00,94.152,94.166,94.142,94.15,172699999.0
2007-01-30 09:18:00,94.13,94.154,94.122,94.154,93400000.0
2007-01-30 09:19:00,94.174,94.19,94.139,94.139,231899998.0
2007-01-30 09:20:00,94.167,94.182,94.141,94.155,220200002.0
2007-01-30 09:21:00,94.174,94.192,94.166,94.183,109300001.0
2007-01-30 09:22:00,94.155,94.166,94.116,94.16,206099999.0
2007-01-30 09:23:00,94.156,94.156,94.094,94.094,187100000.0
2007-01-30 09:24:00,94.138,94.168,94.114,94.125,222400000.0
2007-01-30 09:25:00,94.137,94.149,94.114,94.129,87500000.0
2007-01-30 09:26:00,94.136,94.162,94.125,94.138,199600001.0
2007-01-30 09:27:00,94.135,94.135,94.079,94.094,173800002.0
2007-01-30 09:28:00,94.112,94.153,94.109,94.153,198499999.0
2007-01-30 09:29:00,94.084,94.147,94.084,94.138,120700000.0
2007-01-30 09:30:00,94.13,94.138,94.111,94.111,130000003.0
2007-01-30 09:31:00,94.122,94.152,94.122,94.136,124100002.0
2007-01-30 09:32:00,94.11,94.135,94.091,94.13,145699998.0
2007-01-30 09:33:00,94.105,94.133,94.083,94.115,192300001.0
2007-01-30 09:34:00,94.11,94.14,94.091,94.14,128799999.0
2007-01-30 09:35:00,94.132,94.132,94.092,94.105,192999999.0
2007-01-30 09:36:00,94.134,94.156,94.133,94.155,157499997.0
2007-01-30 09:37:00,94.135,94.191,94.132,94.191,112599998.0
2007-01-30 09:38:00,94.181,94.208,94.181,94.198,133300000.0
2007-01-30 09:39:00,94.21,94.25,94.207,94.25,174400001.0
2007-01-30 09:40:00,94.247,94.264,94.214,94.214,139800002.0
2007-01-30 09:41:00,94.224,94.224,94.186,94.197,199800001.0
2007-01-30 09:42:00,94.19,94.208,94.189,94.204,104100000.0
2007-01-30 09:43:00,94.186,94.212,94.159,94.179,167100001.0
2007-01-30 09:44:00,94.204,94.228,94.183,94.207,216199998.0
2007-01-30 09:45:00,94.165,94.205,94.165,94.205,220800000.0
2007-01-30 09:46:00,94.21,94.238,94.194,94.219,364200001.0
2007-01-30 09:47:00,94.239,94.257,94.212,94.228,190799998.0
2007-01-30 09:48:00,94.231,94.264,94.231,94.262,173100002.0
2007-01-30 09:49:00,94.269,94.269,94.237,94.238,235100003.0
2007-01-30 09:50:00,94.238,94.264,94.231,94.25,255699997.0
2007-01-30 09:51:00,94.23,94.251,94.206,94.233,143199999.0
2007-01-30 09:52:00,94.178,94.259,94.178,94.259,198999996.0
2007-01-30 09:53:00,94.209,94.287,94.209,94.287,135400000.0
2007-01-30 09:54:00,94.285,94.315,94.277,94.3,170600000.0
2007-01-30 09:55:00,94.307,94.313,94.245,94.262,207000000.0
2007-01-30 09:56:00,94.286,94.286,94.239,94.257,268600000.0
2007-01-30 09:57:00,94.256,94.276,94.206,94.212,192900000.0
2007-01-30 09:58:00,94.194,94.212,94.18,94.2,204400000.0
2007-01-30 09:59:00,94.188,94.232,94.177,94.212,181099999.0
2007-01-30 10:00:00,94.204,94.236,94.204,94.211,178400002.0
2007-01-30 10:01:00,94.201,94.219,94.193,94.202,100100001.0
2007-01-30 10:02:00,94.203,94.22,94.192,94.2,156099997.0
2007-01-30 10:03:00,94.211,94.221,94.184,94.203,165800001.0
2007-01-30 10:04:00,94.182,94.23,94.171,94.23,212199997.0
2007-01-30 10:05:00,94.239,94.274,94.227,94.259,164200001.0
2007-01-30 10:06:00,94.263,94.286,94.253,94.275,290600005.0
2007-01-30 10:07:00,94.255,94.28,94.228,94.253,260199997.0
2007-01-30 10:08:00,94.269,94.284,94.251,94.27,240600000.0
2007-01-30 10:09:00,94.238,94.261,94.231,94.249,143800000.0
2007-01-30 10:10:00,94.243,94.244,94.194,94.205,165500000.0
2007-01-30 10:11:00,94.207,94.23,94.195,94.23,101400001.0
2007-01-30 10:12:00,94.212,94.217,94.174,94.193,202199997.0
2007-01-30 10:13:00,94.203,94.229,94.19,94.202,138899997.0
2007-01-30 10:14:00,94.216,94.216,94.167,94.18,215199999.0
2007-01-30 10:15:00,94.168,94.203,94.168,94.179,212900005.0
2007-01-30 10:16:00,94.173,94.205,94.14,94.18,128100000.0
2007-01-30 10:17:00,94.18,94.206,94.173,94.202,262399998.0
2007-01-30 10:18:00,94.207,94.209,94.182,94.186,163599997.0
2007-01-30 10:19:00,94.204,94.218,94.188,94.191,161499999.0
2007-01-30 10:20:00,94.18,94.193,94.16,94.174,176000000.0
2007-01-30 10:21:00,94.196,94.201,94.165,94.187,110799999.0
2007-01-30 10:22:00,94.202,94.232,94.183,94.208,203200000.0
2007-01-30 10:23:00,94.218,94.236,94.191,94.204,157099998.0
2007-01-30 10:24:00,94.225,94.253,94.213,94.238,229099998.0
2007-01-30 10:25:00,94.219,94.235,94.206,94.235,116400002.0
2007-01-30 10:26:00,94.205,94.23,94.197,94.215,145200000.0
2007-01-30 10:27:00,94.213,94.234,94.192,94.215,294699995.0
2007-01-30 10:28:00,94.221,94.221,94.183,94.195,77000000.0
2007-01-30 10:29:00,94.223,94.239,94.201,94.234,203699999.0
2007-01-30 10:30:00,94.212,94.231,94.185,94.192,169200001.0
2007-01-30 10:31:00,94.199,94.219,94.179,94.204,278499997.0
2007-01-30 10:32:00,94.18,94.226,94.172,94.226,153199999.0
2007-01-30 10:33:00,94.203,94.224,94.178,94.2,177299998.0
2007-01-30 10:34:00,94.2,94.21,94.175,94.175,89100002.0
2007-01-30 10:35:00,94.21,94.229,94.19,94.226,230600001.0
2007-01-30 10:36:00,94.21,94.226,94.203,94.217,168199999.0
2007-01-30 10:37:00,94.197,94.219,94.196,94.197,153399999.0
2007-01-30 10:38:00,94.175,94.195,94.17,94.187,178699998.0
2007-01-30 10:39:00,94.172,94.188,94.133,94.133,199700000.0
2007-01-30 10:40:00,94.178,94.191,94.151,94.191,179399999.0
2007-01-30 10:41:00,94.174,94.198,94.152,94.171,222600000.0
2007-01-30 10:42:00,94.138,94.172,94.131,94.163,304799998.0
2007-01-30 10:43:00,94.171,94.19,94.145,94.162,202899998.0
2007-01-30 10:44:00,94.188,94.221,94.17,94.193,354599999.0
2007-01-30 10:45:00,94.217,94.218,94.198,94.2,185999997.0
2007-01-30 10:46:00,94.198,94.218,94.163,94.198,135399999.0
2007-01-30 10:47:00,94.187,94.211,94.175,94.207,123600001.0
2007-01-30 10:48:00,94.21,94.239,94.202,94.212,210200002.0
2007-01-30 10:49:00,94.205,94.227,94.199,94.227,188300000.0
2007-01-30 10:50:00,94.222,94.232,94.193,94.22,167300002.0
2007-01-30 10:51:00,94.237,94.237,94.178,94.203,173999999.0
2007-01-30 10:52:00,94.237,94.26,94.225,94.227,176499999.0
2007-01-30 10:53:00,94.228,94.245,94.201,94.221,137600000.0
2007-01-30 10:54:00,94.233,94.252,94.222,94.235,116400001.0
2007-01-30 10:55:00,94.244,94.257,94.227,94.245,272800002.0
2007-01-30 10:56:00,94.228,94.242,94.191,94.196,166499999.0
2007-01-30 10:57:00,94.243,94.257,94.227,94.247,192400001.0
2007-01-30 10:58:00,94.201,94.226,94.195,94.226,204799999.0
2007-01-30 10:59:00,94.202,94.225,94.182,94.205,234999999.0
2007-01-30 11:00:00,94.203,94.209,94.144,94.187,210000002.0
2007-01-30 11:01:00,94.228,94.239,94.216,94.216,199799998.0
2007-01-30 11:02:00,94.195,94.235,94.195,94.235,95300000.0
2007-01-30 11:03:00,94.2,94.229,94.194,94.205,258600000.0
2007-01-30 11:04:00,94.18,94.202,94.176,94.192,162500001.0
2007-01-30 11:05:00,94.172,94.188,94.163,94.178,255899997.0
2007-01-30 11:06:00,94.158,94.17,94.139,94.148,267400001.0
2007-01-30 11:07:00,94.165,94.172,94.142,94.143,277199997.0
2007-01-30 11:08:00,94.154,94.169,94.129,94.149,121000002.0
2007-01-30 11:09:00,94.152,94.161,94.128,94.14,225000000.0
2007-01-30 11:10:00,94.166,94.166,94.106,94.106,175299999.0
2007-01-30 11:11:00,94.152,94.17,94.143,94.17,105399999.0
2007-01-30 11:12:00,94.161,94.167,94.142,94.148,157099999.0
2007-01-30 11:13:00,94.136,94.175,94.099,94.158,231900000.0
2007-01-30 11:14:00,94.169,94.169,94.137,94.137,181700003.0
2007-01-30 11:15:00,94.133,94.133,94.094,94.101,164399997.0
2007-01-30 11:16:00,94.108,94.142,94.104,94.142,193600000.0
2007-01-30 11:17:00,94.118,94.149,94.101,94.149,133199998.0
2007-01-30 11:18:00,94.116,94.154,94.106,94.149,206599999.0
2007-01-30 11:19:00,94.152,94.157,94.109,94.109,197900000.0
2007-01-30 11:20:00,94.101,94.14,94.097,94.14,163399998.0
2007-01-30 11:21:00,94.133,94.133,94.091,94.091,159199998.0
2007-01-30 11:22:00,94.09,94.099,94.071,94.075,182700001.0
2007-01-30 11:23:00,94.048,94.095,94.048,94.087,232299997.0
2007-01-30 11:24:00,94.072,94.093,94.051,94.079,231300000.0
2007-01-30 11:25:00,94.061,94.096,94.043,94.096,201100001.0
2007-01-30 11:26:00,94.105,94.105,94.046,94.058,212400001.0
2007-01-30 11:27:00,94.071,94.094,94.071,94.094,94599999.0
2007-01-30 11:28:00,94.106,94.116,94.064,94.074,123700001.0
2007-01-30 11:29:00,94.103,94.109,94.08,94.08,183099998.0
2007-01-30 11:30:00,94.077,94.077,94.004,94.032,206300003.0
2007-01-30 11:31:00,94.058,94.075,94.034,94.073,125800002.0
2007-01-30 11:32:00,94.064,94.078,94.027,94.043,376100001.0
2007-01-30 11:33:00,94.053,94.08,94.009,94.03,201500000.0
2007-01-30 11:34:00,94.084,94.084,94.038,94.04,215800002.0
2007-01-30 11:35:00,94.029,94.044,94.006,94.025,232400000.0
2007-01-30 11:36:00,94.04,94.04,94.013,94.022,252099997.0
2007-01-30 11:37:00,94.018,94.032,94.009,94.022,309600001.0
2007-01-30 11:38:00,93.999,94.026,93.989,94.026,293599998.0
2007-01-30 11:39:00,94.008,94.008,93.964,93.967,164399998.0
2007-01-30 11:40:00,93.954,93.991,93.954,93.982,332099991.0
2007-01-30 11:41:00,93.971,93.993,93.969,93.987,196099996.0
2007-01-30 11:42:00,93.981,93.981,93.952,93.952,173500002.0
2007-01-30 11:43:00,93.968,93.979,93.947,93.95,179899998.0
2007-01-30 11:44:00,93.951,93.966,93.926,93.939,242200000.0
2007-01-30 11:45:00,93.945,93.962,93.918,93.946,220400004.0
2007-01-30 11:46:00,93.959,93.959,93.932,93.933,181499999.0
2007-01-30 11:47:00,93.924,93.944,93.893,93.925,287299999.0
2007-01-30 11:48:00,93.965,93.974,93.947,93.955,173200000.0
2007-01-30 11:49:00,93.953,93.971,93.941,93.947,212800000.0
2007-01-30 11:50:00,93.948,93.96,93.935,93.96,82199998.0
2007-01-30 11:51:00,93.965,94.004,93.953,94.004,401600000.0
2007-01-30 11:52:00,93.997,94.003,93.96,93.96,206100000.0
2007-01-30 11:53:00,93.981,93.988,93.962,93.967,149700000.0
2007-01-30 11:54:00,93.964,93.989,93.919,93.967,206599998.0
2007-01-30 11:55:00,93.976,93.976,93.942,93.956,165700000.0
2007-01-30 11:56:00,93.986,93.996,93.973,93.993,138700002.0
2007-01-30 11:57:00,93.975,93.993,93.933,93.939,157400000.0
2007-01-30 11:58:00,93.945,93.989,93.944,93.989,252300002.0
2007-01-30 11:59:00,93.987,94.01,93.98,94.004,204799998.0
2007-01-30 12:00:00,93.978,94.005,93.941,93.976,166800001.0
2007-01-30 12:01:00,93.985,93.985,93.959,93.962,102500002.0
2007-01-30 12:02:00,93.976,94.01,93.946,94.01,213599998.0
2007-01-30 12:03:00,94.014,94.014,93.968,93.976,91399998.0
2007-01-30 12:04:00,93.998,94.018,93.969,94.002,203199998.0
2007-01-30 12:05:00,94.002,94.031,93.997,94.031,110800001.0
2007-01-30 12:06:00,94.023,94.038,93.98,93.998,220699998.0
2007-01-30 12:07:00,93.998,94.033,93.96,94.033,289400001.0
2007-01-30 12:08:00,94.023,94.056,94.023,94.043,245599998.0
2007-01-30 12:09:00,94.043,94.046,94.023,94.032,117500000.0
2007-01-30 12:10:00,93.99,94.027,93.971,93.981,195100002.0
2007-01-30 12:11:00,94.012,94.048,94.002,94.043,228000000.0
2007-01-30 12:12:00,94.033,94.069,94.033,94.069,105800000.0
2007-01-30 12:13:00,94.028,94.056,94.022,94.038,215499999.0
2007-01-30 12:14:00,93.999,94.052,93.989,94.052,315100000.0
2007-01-30 12:15:00,94.05,94.089,94.049,94.049,145900000.0
2007-01-30 12:16:00,94.05,94.082,94.045,94.081,258199995.0
2007-01-30 12:17:00,94.072,94.09,94.041,94.07,279399998.0
2007-01-30 12:18:00,94.062,94.081,94.032,94.069,264999996.0
2007-01-30 12:19:00,94.073,94.083,94.029,94.044,226199996.0
2007-01-30 12:20:00,94.06,94.076,94.038,94.062,273400001.0
2007-01-30 12:21:00,94.07,94.079,94.046,94.046,186499996.0
2007-01-30 12:22:00,94.025,94.061,94.017,94.04,217199997.0
2007-01-30 12:23:00,94.029,94.061,94.017,94.061,130000001.0
2007-01-30 12:24:00,94.067,94.094,94.061,94.079,346400004.0
2007-01-30 12:25:00,94.079,94.082,94.046,94.062,209099998.0
2007-01-30 12:26:00,94.083,94.11,94.072,94.075,245499999.0
2007-01-30 12:27:00,94.099,94.13,94.079,94.109,136300001.0
2007-01-30 12:28:00,94.141,94.161,94.114,94.114,255000004.0
2007-01-30 12:29:00,94.124,94.155,94.115,94.129,181700001.0
2007-01-30 12:30:00,94.093,94.131,94.092,94.127,236800000.0
2007-01-30 12:31:00,94.133,94.133,94.096,94.103,200700000.0
2007-01-30 12:32:00,94.105,94.128,94.092,94.11,257200001.0
2007-01-30 12:33:00,94.063,94.113,94.058,94.113,192799999.0
2007-01-30 12:34:00,94.127,94.131,94.099,94.104,158399998.0
2007-01-30 12:35:00,94.129,94.158,94.129,94.158,226599997.0
2007-01-30 12:36:00,94.147,94.147,94.079,94.085,257999999.0
2007-01-30 12:37:00,94.127,94.162,94.127,94.16,229600002.0
2007-01-30 12:38:00,94.161,94.161,94.14,94.15,208299999.0
2007-01-30 12:39:00,94.124,94.158,94.105,94.158,109900001.0
2007-01-30 12:40:00,94.153,94.167,94.141,94.159,145500001.0
2007-01-30 12:41:00,94.151,94.166,94.127,94.139,206499999.0
2007-01-30 12:42:00,94.132,94.137,94.114,94.114,155699999.0
2007-01-30 12:43:00,94.122,94.149,94.108,94.109,318099999.0
2007-01-30 12:44:00,94.131,94.152,94.117,94.148,197600000.0
2007-01-30 12:45:00,94.141,94.141,94.096,94.112,191500001.0
2007-01-30 12:46:00,94.099,94.147,94.099,94.147,270800000.0
2007-01-30 12:47:00,94.108,94.137,94.07,94.137,182199999.0
2007-01-30 12:48:00,94.11,94.128,94.089,94.101,143200000.0
2007-01-30 12:49:00,94.131,94.147,94.118,94.135,261900002.0
2007-01-30 12:50:00,94.152,94.17,94.142,94.153,211099999.0
2007-01-30 12:51:00,94.157,94.165,94.135,94.149,245799996.0
2007-01-30 12:52:00,94.145,94.16,94.134,94.158,156900000.0
2007-01-30 12:53:00,94.139,94.172,94.128,94.147,224300001.0
2007-01-30 12:54:00,94.111,94.151,94.099,94.151,172900000.0
2007-01-30 12:55:00,94.115,94.168,94.104,94.154,156600001.0
2007-01-30 12:56:00,94.142,94.157,94.136,94.157,116700001.0
2007-01-30 12:57:00,94.156,94.157,94.103,94.13,315699995.0
2007-01-30 12:58:00,94.141,94.163,94.113,94.145,120800002.0
2007-01-30 12:59:00,94.15,94.157,94.125,94.144,213600001.0
2007-01-30 13:00:00,94.127,94.162,94.123,94.162,220800000.0
2007-01-30 13:01:00,94.121,94.151,94.098,94.137,211499998.0
2007-01-30 13:02:00,94.102,94.133,94.082,94.099,265800001.0
2007-01-30 13:03:00,94.132,94.154,94.113,94.145,208000001.0
2007-01-30 13:04:00,94.091,94.136,94.091,94.136,103700001.0
2007-01-30 13:05:00,94.124,94.144,94.122,94.139,113400000.0
2007-01-30 13:06:00,94.136,94.149,94.118,94.135,196699998.0
2007-01-30 13:07:00,94.15,94.15,94.094,94.11,199400000.0
2007-01-30 13:08:00,94.149,94.149,94.082,94.101,124799999.0
2007-01-30 13:09:00,94.139,94.139,94.081,94.081,193000004.0
2007-01-30 13:10:00,94.147,94.149,94.125,94.136,228000002.0
2007-01-30 13:11:00,94.106,94.129,94.089,94.1,134300000.0
2007-01-30 13:12:00,94.124,94.124,94.078,94.098,249200000.0
2007-01-30 13:13:00,94.12,94.12,94.044,94.044,153199998.0
2007-01-30 13:14:00,94.095,94.109,94.075,94.082,240200001.0
2007-01-30 13:15:00,94.104,94.123,94.093,94.108,171000001.0
2007-01-30 13:16:00,94.074,94.105,94.07,94.079,222399997.0
2007-01-30 13:17:00,94.059,94.101,94.059,94.098,142499998.0
2007-01-30 13:18:00,94.112,94.114,94.076,94.091,115400001.0
2007-01-30 13:19:00,94.092,94.116,94.066,94.112,246599994.0
2007-01-30 13:20:00,94.088,94.107,94.063,94.089,237699997.0
2007-01-30 13:21:00,94.087,94.113,94.071,94.081,250899997.0
2007-01-30 13:22:00,94.065,94.093,94.047,94.069,164100000.0
2007-01-30 13:23:00,94.083,94.098,94.061,94.091,196799999.0
2007-01-30 13:24:00,94.096,94.123,94.044,94.047,300700000.0
2007-01-30 13:25:00,94.075,94.11,94.065,94.11,175600002.0
2007-01-30 13:26:00,94.122,94.122,94.096,94.105,142200002.0
2007-01-30 13:27:00,94.1,94.109,94.074,94.085,255600000.0
2007-01-30 13:28:00,94.095,94.115,94.061,94.076,255000005.0
2007-01-30 13:29:00,94.103,94.133,94.082,94.117,235899999.0
2007-01-30 13:30:00,94.083,94.127,94.074,94.107,118099999.0
2007-01-30 13:31:00,94.125,94.125,94.062,94.062,202399999.0
2007-01-30 13:32:00,94.091,94.13,94.07,94.106,240199996.0
2007-01-30 13:33:00,94.111,94.144,94.111,94.137,159900000.0
2007-01-30 13:34:00,94.112,94.135,94.098,94.108,197999998.0
2007-01-30 13:35:00,94.13,94.16,94.121,94.16,176500003.0
2007-01-30 13:36:00,94.138,94.154,94.128,94.149,243900000.0
2007-01-30 13:37:00,94.142,94.159,94.132,94.132,238299996.0
2007-01-30 13:38:00,94.14,94.157,94.129,94.153,166199997.0
2007-01-30 13:39:00,94.13,94.166,94.107,94.159,148300001.0
2007-01-30 13:40:00,94.157,94.163,94.132,94.155,199499995.0
2007-01-30 13:41:00,94.137,94.152,94.097,94.139,242599998.0
2007-01-30 13:42:00,94.137,94.162,94.131,94.15,300499997.0
2007-01-30 13:43:00,94.076,94.146,94.076,94.142,170500000.0
2007-01-30 13:44:00,94.13,94.143,94.1,94.125,221799999.0
2007-01-30 13:45:00,94.115,94.142,94.088,94.142,195100001.0
2007-01-30 13:46:00,94.125,94.125,94.073,94.098,233099999.0
2007-01-30 13:47:00,94.132,94.149,94.119,94.121,177699999.0
2007-01-30 13:48:00,94.107,94.124,94.07,94.084,232499998.0
2007-01-30 13:49:00,94.102,94.124,94.095,94.103,195200001.0
2007-01-30 13:50:00,94.097,94.115,94.064,94.075,130800000.0
2007-01-30 13:51:00,94.108,94.108,94.088,94.088,201900000.0
2007-01-30 13:52:00,94.039,94.091,94.022,94.037,369300002.0
2007-01-30 13:53:00,94.038,94.094,94.033,94.065,171500005.0
2007-01-30 13:54:00,94.092,94.128,94.089,94.117,180300001.0
2007-01-30 13:55:00,94.11,94.122,94.081,94.104,242199999.0
2007-01-30 13:56:00,94.111,94.131,94.086,94.094,168899997.0
2007-01-30 13:57:00,94.079,94.119,94.079,94.106,131700002.0
2007-01-30 13:58:00,94.111,94.134,94.077,94.087,180399999.0
2007-01-30 13:59:00,94.078,94.123,94.066,94.123,190699998.0
2007-01-30 14:00:00,94.102,94.12,94.082,94.086,127500001.0
2007-01-30 14:01:00,94.105,94.141,94.084,94.114,176699999.0
2007-01-30 14:02:00,94.091,94.115,94.08,94.114,85600000.0
2007-01-30 14:03:00,94.127,94.133,94.098,94.105,119899999.0
2007-01-30 14:04:00,94.112,94.127,94.093,94.113,209199999.0
2007-01-30 14:05:00,94.098,94.132,94.083,94.132,137299998.0
2007-01-30 14:06:00,94.081,94.129,94.081,94.129,196899998.0
2007-01-30 14:07:00,94.129,94.136,94.076,94.076,260299999.0
2007-01-30 14:08:00,94.13,94.13,94.087,94.097,190800000.0
2007-01-30 14:09:00,94.105,94.133,94.1,94.123,156500000.0
2007-01-30 14:10:00,94.137,94.137,94.092,94.092,174900001.0
2007-01-30 14:11:00,94.108,94.12,94.085,94.085,164800000.0
2007-01-30 14:12:00,94.123,94.123,94.08,94.097,198700000.0
2007-01-30 14:13:00,94.074,94.137,94.073,94.137,131899998.0
2007-01-30 14:14:00,94.093,94.133,94.089,94.105,229500004.0
2007-01-30 14:15:00,94.13,94.144,94.102,94.128,229899999.0
2007-01-30 14:16:00,94.148,94.151,94.111,94.126,265500000.0
2007-01-30 14:17:00,94.126,94.155,94.119,94.125,134700001.0
2007-01-30 14:18:00,94.108,94.14,94.096,94.103,157799999.0
2007-01-30 14:19:00,94.087,94.136,94.075,94.101,171900002.0
2007-01-30 14:20:00,94.108,94.127,94.089,94.095,125300003.0
2007-01-30 14:21:00,94.145,94.156,94.101,94.131,191299998.0
2007-01-30 14:22:00,94.11,94.138,94.103,94.121,207100002.0
2007-01-30 14:23:00,94.105,94.14,94.104,94.136,147399997.0
2007-01-30 14:24:00,94.142,94.142,94.087,94.116,188100002.0
2007-01-30 14:25:00,94.135,94.135,94.075,94.087,99900001.0
2007-01-30 14:26:00,94.103,94.125,94.078,94.115,196599996.0
2007-01-30 14:27:00,94.106,94.138,94.106,94.123,178500001.0
2007-01-30 14:28:00,94.093,94.163,94.079,94.139,102900000.0
2007-01-30 14:29:00,94.175,94.176,94.121,94.152,258899997.0
2007-01-30 14:30:00,94.182,94.192,94.133,94.157,309500003.0
2007-01-30 14:31:00,94.189,94.192,94.159,94.159,134399999.0
2007-01-30 14:32:00,94.148,94.168,94.133,94.137,127300000.0
2007-01-30 14:33:00,94.167,94.181,94.149,94.156,83499999.0
2007-01-30 14:34:00,94.169,94.187,94.159,94.179,215899997.0
2007-01-30 14:35:00,94.134,94.158,94.112,94.126,265799998.0
2007-01-30 14:36:00,94.145,94.18,94.119,94.119,315600002.0
2007-01-30 14:37:00,94.137,94.161,94.106,94.145,221500001.0
2007-01-30 14:38:00,94.135,94.152,94.117,94.145,211900000.0
2007-01-30 14:39:00,94.137,94.159,94.111,94.13,174399999.0
2007-01-30 14:40:00,94.119,94.144,94.111,94.134,175800002.0
2007-01-30 14:41:00,94.11,94.135,94.067,94.133,241200001.0
2007-01-30 14:42:00,94.135,94.142,94.116,94.116,229600002.0
2007-01-30 14:43:00,94.118,94.127,94.094,94.101,160999999.0
2007-01-30 14:44:00,94.117,94.145,94.114,94.145,128999999.0
2007-01-30 14:45:00,94.143,94.161,94.125,94.137,258699996.0
2007-01-30 14:46:00,94.156,94.158,94.131,94.131,130600001.0
2007-01-30 14:47:00,94.139,94.139,94.089,94.108,171200000.0
2007-01-30 14:48:00,94.122,94.165,94.122,94.155,95800000.0
2007-01-30 14:49:00,94.111,94.139,94.09,94.096,135599999.0
2007-01-30 14:50:00,94.138,94.138,94.108,94.118,90399999.0
2007-01-30 14:51:00,94.126,94.142,94.067,94.087,161500000.0
2007-01-30 14:52:00,94.133,94.133,94.105,94.106,226800002.0
2007-01-30 14:53:00,94.101,94.12,94.091,94.115,310700004.0
2007-01-30 14:54:00,94.116,94.12,94.093,94.094,151499998.0
2007-01-30 14:55:00,94.097,94.12,94.096,94.107,258299996.0
2007-01-30 14:56:00,94.101,94.123,94.09,94.104,199300001.0
2007-01-30 14:57:00,94.088,94.124,94.062,94.102,244399996.0
2007-01-30 14:58:00,94.11,94.135,94.104,94.114,151800000.0
2007-01-30 14:59:00,94.075,94.116,94.075,94.112,250000001.0
2007-01-30 15:00:00,94.088,94.12,94.088,94.12,120600001.0
2007-01-30 15:01:00,94.122,94.123,94.094,94.104,279200000.0
2007-01-30 15:02:00,94.108,94.132,94.104,94.125,359100001.0
2007-01-30 15:03:00,94.13,94.13,94.105,94.105,153999999.0
2007-01-30 15:04:00,94.11,94.125,94.089,94.089,113100000.0
2007-01-30 15:05:00,94.081,94.097,94.066,94.084,351999998.0
2007-01-30 15:06:00,94.074,94.101,94.033,94.101,255400004.0
2007-01-30 15:07:00,94.096,94.116,94.057,94.099,168399998.0
2007-01-30 15:08:00,94.082,94.082,94.001,94.001,236099999.0
2007-01-30 15:09:00,94.074,94.095,94.031,94.031,195599999.0
2007-01-30 15:10:00,94.03,94.054,94.008,94.018,255500000.0
2007-01-30 15:11:00,94.057,94.057,94.025,94.038,146100002.0
2007-01-30 15:12:00,94.05,94.068,94.026,94.049,144499998.0
2007-01-30 15:13:00,94.063,94.063,94.014,94.021,263199996.0
2007-01-30 15:14:00,94.063,94.063,94.032,94.043,188399997.0
2007-01-30 15:15:00,94.053,94.085,94.045,94.068,181199997.0
2007-01-30 15:16:00,94.078,94.078,94.052,94.052,178399998.0
2007-01-30 15:17:00,94.042,94.052,94.003,94.052,171199998.0
2007-01-30 15:18:00,94.066,94.075,94.05,94.053,199900001.0
2007-01-30 15:19:00,94.054,94.057,93.997,94.024,290499998.0
2007-01-30 15:20:00,94.006,94.029,93.98,94.009,174000003.0
2007-01-30 15:21:00,94.022,94.028,94.0,94.016,155899998.0
2007-01-30 15:22:00,94.007,94.009,93.975,94.002,245699998.0
2007-01-30 15:23:00,94.003,94.008,93.981,93.981,247800002.0
2007-01-30 15:24:00,93.973,94.005,93.959,93.959,195299996.0
2007-01-30 15:25:00,93.984,93.988,93.962,93.975,159200002.0
2007-01-30 15:26:00,93.975,94.012,93.975,93.993,308799998.0
2007-01-30 15:27:00,93.986,93.996,93.963,93.971,258300002.0
2007-01-30 15:28:00,93.989,93.999,93.968,93.968,152100001.0
2007-01-30 15:29:00,93.984,94.0,93.939,93.987,247000000.0
2007-01-30 15:30:00,93.973,93.981,93.93,93.965,160800000.0
2007-01-30 15:31:00,93.951,94.001,93.945,94.001,172799998.0
2007-01-30 15:32:00,93.964,93.986,93.945,93.966,153900000.0
2007-01-30 15:33:00,93.992,93.992,93.941,93.941,54000000.0
2007-01-30 15:34:00,93.952,93.979,93.951,93.975,306100004.0
2007-01-30 15:35:00,93.928,93.965,93.922,93.963,179199999.0
2007-01-30 15:36:00,93.964,93.974,93.948,93.949,217399998.0
2007-01-30 15:37:00,93.967,93.992,93.967,93.983,175800003.0
2007-01-30 15:38:00,93.958,94.021,93.951,94.015,185099997.0
2007-01-30 15:39:00,93.989,94.018,93.979,93.987,189799999.0
2007-01-30 15:40:00,93.976,94.005,93.923,93.95,261399999.0
2007-01-30 15:41:00,93.947,93.971,93.942,93.963,194599998.0
2007-01-30 15:42:00,93.951,93.968,93.917,93.92,154800000.0
2007-01-30 15:43:00,93.914,93.976,93.9,93.942,302099995.0
2007-01-30 15:44:00,93.944,93.982,93.934,93.954,223300002.0
2007-01-30 15:45:00,93.963,93.963,93.934,93.934,261400001.0
2007-01-30 15:46:00,93.961,93.983,93.923,93.957,236699996.0
2007-01-30 15:47:00,93.931,93.97,93.918,93.97,154800001.0
2007-01-30 15:48:00,93.97,93.97,93.925,93.928,109999999.0
2007-01-30 15:49:00,93.894,93.916,93.88,93.89,226899998.0
2007-01-30 15:50:00,93.914,93.926,93.903,93.926,157500000.0
2007-01-30 15:51:00,93.933,93.933,93.902,93.911,68800000.0
2007-01-30 15:52:00,93.918,93.933,93.888,93.893,218699998.0
2007-01-30 15:53:00,93.927,93.934,93.907,93.907,142900000.0
2007-01-30 15:54:00,93.914,93.916,93.877,93.895,173800001.0
2007-01-30 15:55:00,93.899,93.931,93.898,93.91,292399996.0
2007-01-30 15:56:00,93.923,93.944,93.905,93.909,210099998.0
2007-01-30 15:57:00,93.878,93.903,93.875,93.878,226100001.0
2007-01-30 15:58:00,93.902,93.941,93.889,93.918,232799997.0
2007-01-30 15:59:00,93.937,93.937,93.902,93.902,148200000.0
2007-01-30 16:00:00,93.918,93.941,93.894,93.894,330000003.0
2007-01-30 16:01:00,93.944,93.962,93.924,93.932,215299997.0
2007-01-30 16:02:00,93.918,93.959,93.912,93.953,174300000.0
2007-01-30 16:03:00,93.943,93.943,93.896,93.917,100400000.0
2007-01-30 16:04:00,93.942,93.942,93.896,93.896,252499998.0
2007-01-30 16:05:00,93.921,93.953,93.91,93.936,237699995.0
2007-01-30 16:06:00,93.947,93.969,93.941,93.961,94300000.0
2007-01-30 16:07:00,93.941,93.959,93.933,93.954,262999999.0
2007-01-30 16:08:00,93.959,93.969,93.938,93.946,127300000.0
2007-01-30 16:09:00,93.97,93.979,93.955,93.963,234999999.0
2007-01-30 16:10:00,93.954,93.954,93.928,93.94,102900000.0
2007-01-30 16:11:00,93.955,93.965,93.931,93.948,155699999.0
2007-01-30 16:12:00,93.971,93.978,93.953,93.96,133500002.0
2007-01-30 16:13:00,93.982,93.982,93.965,93.965,147099997.0
2007-01-30 16:14:00,93.945,93.986,93.925,93.951,260599999.0
2007-01-30 16:15:00,93.969,93.969,93.942,93.943,124199999.0
2007-01-30 16:16:00,93.963,93.965,93.935,93.941,182699996.0
2007-01-30 16:17:00,93.95,93.975,93.92,93.96,257899998.0
2007-01-30 16:18:00,93.959,93.968,93.938,93.938,133200001.0
2007-01-30 16:19:00,93.947,93.97,93.947,93.964,190499999.0
2007-01-30 16:20:00,93.969,93.976,93.937,93.94,224799998.0
2007-01-30 16:21:00,93.943,93.966,93.93,93.944,238800001.0
2007-01-30 16:22:00,93.943,93.962,93.931,93.933,261800001.0
2007-01-30 16:23:00,93.955,93.955,93.918,93.918,269400000.0
2007-01-30 16:24:00,93.93,93.959,93.93,93.949,174899997.0
2007-01-30 16:25:00,93.941,93.961,93.913,93.913,183199999.0
2007-01-30 16:26:00,93.932,93.945,93.921,93.941,151800002.0
2007-01-30 16:27:00,93.922,93.948,93.908,93.934,359500003.0
2007-01-30 16:28:00,93.899,93.918,93.886,93.905,58100000.0
2007-01-30 16:29:00,93.891,93.899,93.873,93.879,142100000.0
2007-01-30 16:30:00,93.885,93.886,93.842,93.871,281899999.0
2007-01-30 16:31:00,93.876,93.897,93.857,93.872,88200000.0
2007-01-30 16:32:00,93.846,93.872,93.844,93.859,236499999.0
2007-01-30 16:33:00,93.849,93.868,93.849,93.863,133400002.0
2007-01-30 16:34:00,93.862,93.873,93.843,93.855,173999999.0
2007-01-30 16:35:00,93.858,93.858,93.817,93.825,131899999.0
2007-01-30 16:36:00,93.842,93.873,93.839,93.854,132599999.0
2007-01-30 16:37:00,93.841,93.877,93.841,93.852,144000000.0
2007-01-30 16:38:00,93.851,93.874,93.846,93.873,131100002.0
2007-01-30 16:39:00,93.858,93.863,93.828,93.832,224900000.0
2007-01-30 16:40:00,93.863,93.88,93.846,93.846,252100001.0
2007-01-30 16:41:00,93.835,93.863,93.825,93.852,110300000.0
2007-01-30 16:42:00,93.842,93.856,93.831,93.845,214400001.0
2007-01-30 16:43:00,93.836,93.854,93.833,93.84,136000000.0
2007-01-30 16:44:00,93.838,93.861,93.838,93.854,100799998.0
2007-01-30 16:45:00,93.853,93.888,93.843,93.87,235900003.0
2007-01-30 16:46:00,93.868,93.887,93.856,93.874,210399999.0
2007-01-30 16:47:00,93.89,93.906,93.861,93.861,294699997.0
2007-01-30 16:48:00,93.851,93.867,93.841,93.858,176299996.0
2007-01-30 16:49:00,93.86,93.86,93.806,93.828,170699998.0
2007-01-30 16:50:00,93.838,93.852,93.818,93.823,175200000.0
2007-01-30 16:51:00,93.829,93.849,93.827,93.834,171600000.0
2007-01-30 16:52:00,93.804,93.828,93.794,93.828,182000000.0
2007-01-30 16:53:00,93.818,93.818,93.785,93.794,193200000.0
2007-01-30 16:54:00,93.812,93.828,93.772,93.772,77600000.0
2007-01-30 16:55:00,93.755,93.796,93.755,93.772,147500001.0
2007-01-30 16:56:00,93.789,93.789,93.761,93.778,191200001.0
2007-01-30 16:57:00,93.771,93.793,93.746,93.774,291399998.0
2007-01-30 16:58:00,93.767,93.8,93.76,93.799,156799999.0
2007-01-30 16:59:00,93.784,93.814,93.781,93.797,166799996.0
2007-01-30 17:00:00,93.803,93.803,93.741,93.755,209000002.0
2007-01-30 17:01:00,93.725,93.752,93.72,93.74,157200002.0
2007-01-30 17:02:00,93.76,93.801,93.755,93.779,172200000.0
2007-01-30 17:03:00,93.804,93.804,93.759,93.771,288600004.0
2007-01-30 17:04:00,93.796,93.811,93.78,93.798,203199999.0
2007-01-30 17:05:00,93.815,93.832,93.798,93.812,177900001.0
2007-01-30 17:06:00,93.83,93.83,93.786,93.786,128699999.0
2007-01-30 17:07:00,93.8,93.81,93.782,93.8,198599998.0
2007-01-30 17:08:00,93.813,93.815,93.794,93.801,269500003.0
2007-01-30 17:09:00,93.781,93.813,93.764,93.787,264100001.0
2007-01-30 17:10:00,93.802,93.812,93.787,93.791,178200001.0
2007-01-30 17:11:00,93.808,93.836,93.804,93.823,257700001.0
2007-01-30 17:12:00,93.807,93.826,93.8,93.822,182000001.0
2007-01-30 17:13:00,93.811,93.83,93.796,93.804,270199999.0
2007-01-30 17:14:00,93.796,93.798,93.774,93.78,146699999.0
2007-01-30 17:15:00,93.784,93.805,93.767,93.779,232500002.0
2007-01-30 17:16:00,93.763,93.763,93.728,93.735,93100000.0
2007-01-30 17:17:00,93.761,93.763,93.725,93.747,211700000.0
2007-01-30 17:18:00,93.729,93.762,93.722,93.762,208999999.0
2007-01-30 17:19:00,93.734,93.756,93.718,93.734,132899999.0
2007-01-30 17:20:00,93.74,93.748,93.717,93.726,209799996.0
2007-01-30 17:21:00,93.737,93.774,93.734,93.759,182900001.0
2007-01-30 17:22:00,93.753,93.765,93.744,93.765,198600005.0
2007-01-30 17:23:00,93.729,93.749,93.707,93.74,253699999.0
2007-01-30 17:24:00,93.723,93.743,93.704,93.743,213399998.0
2007-01-30 17:25:00,93.732,93.752,93.723,93.746,338499995.0
2007-01-30 17:26:00,93.715,93.735,93.699,93.709,209399999.0
2007-01-30 17:27:00,93.703,93.713,93.685,93.7,191399999.0
2007-01-30 17:28:00,93.695,93.71,93.672,93.672,231799997.0
2007-01-30 17:29:00,93.671,93.678,93.644,93.665,170900002.0
2007-01-30 17:30:00,93.65,93.702,93.65,93.702,237399999.0
2007-01-30 17:31:00,93.68,93.703,93.652,93.681,171000002.0
2007-01-30 17:32:00,93.667,93.687,93.655,93.68,152200002.0
2007-01-30 17:33:00,93.642,93.665,93.603,93.644,238100000.0
2007-01-30 17:34:00,93.647,93.658,93.632,93.64,118099998.0
2007-01-30 17:35:00,93.65,93.66,93.629,93.64,191300001.0
2007-01-30 17:36:00,93.653,93.673,93.643,93.663,139000000.0
2007-01-30 17:37:00,93.667,93.706,93.667,93.687,214999997.0
2007-01-30 17:38:00,93.663,93.68,93.648,93.658,220700001.0
2007-01-30 17:39:00,93.669,93.696,93.65,93.672,209599999.0
2007-01-30 17:40:00,93.674,93.702,93.631,93.686,157999999.0
2007-01-30 17:41:00,93.69,93.721,93.667,93.705,218900000.0
2007-01-30 17:42:00,93.685,93.719,93.651,93.719,237300002.0
2007-01-30 17:43:00,93.722,93.737,93.7,93.721,114400000.0
2007-01-30 17:44:00,93.724,93.764,93.705,93.764,251200001.0
2007-01-30 17:45:00,93.702,93.758,93.676,93.758,314199999.0
2007-01-30 17:46:00,93.756,93.77,93.728,93.745,82300000.0
2007-01-30 17:47:00,93.701,93.786,93.701,93.786,143000002.0
2007-01-30 17:48:00,93.787,93.798,93.76,93.76,171299999.0
2007-01-30 17:49:00,93.752,93.752,93.709,93.714,79499999.0
2007-01-30 17:50:00,93.78,93.793,93.728,93.768,222700004.0
2007-01-30 17:51:00,93.778,93.815,93.754,93.815,322000001.0
2007-01-30 17:52:00,93.812,93.832,93.803,93.828,151999998.0
2007-01-30 17:53:00,93.827,93.827,93.795,93.796,209500002.0
2007-01-30 17:54:00,93.821,93.821,93.758,93.803,245099998.0
2007-01-30 17:55:00,93.816,93.828,93.797,93.807,246999998.0
2007-01-30 17:56:00,93.829,93.844,93.817,93.826,187000002.0
2007-01-30 17:57:00,93.831,93.837,93.799,93.805,181899996.0
2007-01-30 17:58:00,93.778,93.813,93.767,93.79,277300001.0
2007-01-30 17:59:00,93.835,93.878,93.827,93.849,370599997.0
2007-01-30 18:00:00,93.844,93.857,93.806,93.822,293100000.0
2007-01-30 18:01:00,93.812,93.833,93.794,93.797,1068499998.0
2007-01-30 18:02:00,93.826,93.832,93.789,93.806,2017399999.0
2007-01-30 18:03:00,93.793,93.817,93.771,93.791,1946299990.0
2007-01-30 18:04:00,93.777,93.805,93.769,93.785,1689899998.0
2007-01-30 18:05:00,93.773,93.819,93.772,93.795,2059799991.0
2007-01-30 18:06:00,93.801,93.831,93.798,93.827,1794799997.0
2007-01-30 18:07:00,93.81,93.837,93.792,93.826,1965500006.0
2007-01-30 18:08:00,93.93,93.94,93.92,93.93,1572199991.0
2007-01-30 18:09:00,93.837,93.856,93.822,93.83,1572199991.0
2007-01-30 18:10:00,93.836,93.878,93.836,93.852,1635399993.0
2007-01-30 18:11:00,93.842,93.873,93.779,93.845,1093699999.0
2007-01-30 18:12:00,93.848,93.864,93.832,93.847,1343399995.0
2007-01-30 18:13:00,93.845,93.884,93.83,93.854,1555599990.0
2007-01-30 18:14:00,93.885,93.947,93.861,93.927,1840499991.0
2007-01-30 18:15:00,93.925,93.947,93.915,93.922,2099299987.0
2007-01-30 18:16:00,93.912,93.94,93.895,93.908,2096300013.0
2007-01-30 18:17:00,93.875,93.906,93.855,93.885,770899996.0
2007-01-30 18:18:00,93.891,93.905,93.87,93.888,1220199996.0
2007-01-30 18:19:00,93.887,93.913,93.867,93.879,2002699986.0
2007-01-30 18:20:00,93.88,93.907,93.87,93.884,1348099999.0
2007-01-30 18:21:00,93.898,93.913,93.835,93.881,1506200001.0
2007-01-30 18:22:00,93.868,93.919,93.833,93.89,1502999993.0
2007-01-30 18:23:00,93.97,93.98,93.97,93.98,1722799999.0
2007-01-30 18:24:00,93.899,93.927,93.832,93.907,1722799999.0
2007-01-30 18:25:00,93.97,93.97,93.96,93.96,1838099999.0
2007-01-30 18:26:00,93.936,93.967,93.923,93.942,1838099999.0
2007-01-30 18:27:00,93.967,93.987,93.952,93.959,1580700004.0
2007-01-30 18:28:00,93.989,94.007,93.967,93.981,1191900002.0
2007-01-30 18:29:00,93.979,93.993,93.957,93.971,1472699996.0
2007-01-30 18:30:00,93.95,93.984,93.933,93.984,677899999.0
2007-01-30 18:31:00,93.982,94.013,93.973,93.991,1093399997.0
2007-01-30 18:32:00,93.992,94.003,93.953,93.962,1609499995.0
2007-01-30 18:33:00,93.982,94.014,93.972,93.995,1828599996.0
2007-01-30 18:34:00,93.992,94.017,93.957,93.983,1594299994.0
2007-01-30 18:35:00,93.987,94.012,93.974,93.98,1248400002.0
2007-01-30 18:36:00,93.994,93.997,93.926,93.936,1400300009.0
2007-01-30 18:37:00,93.978,93.993,93.93,93.94,1113799997.0
2007-01-30 18:38:00,93.963,93.982,93.915,93.943,803899999.0
2007-01-30 18:39:00,93.971,94.025,93.97,94.009,464400002.0
2007-01-30 18:40:00,93.97,94.025,93.953,93.987,698499995.0
2007-01-30 18:41:00,94.01,94.015,93.953,93.963,820200000.0
2007-01-30 18:42:00,93.99,94.008,93.923,93.98,691100007.0
2007-01-30 18:43:00,93.978,94.001,93.921,93.98,1404399993.0
2007-01-30 18:44:00,93.974,93.991,93.92,93.938,820399998.0
2007-01-30 18:45:00,93.937,93.978,93.914,93.963,1129599996.0
2007-01-30 18:46:00,93.931,93.962,93.887,93.949,675999996.0
2007-01-30 18:47:00,93.908,93.952,93.893,93.904,532899998.0
2007-01-30 18:48:00,93.969,93.972,93.945,93.954,595499997.0
2007-01-30 18:49:00,93.927,93.96,93.886,93.895,1054999992.0
2007-01-30 18:50:00,93.915,93.964,93.892,93.937,1056800001.0
2007-01-30 18:51:00,93.943,93.976,93.938,93.96,493799997.0
2007-01-30 18:52:00,93.98,93.98,93.916,93.955,829200004.0
2007-01-30 18:53:00,93.976,93.978,93.916,93.948,812099998.0
2007-01-30 18:54:00,93.924,93.978,93.907,93.926,1116300004.0
2007-01-30 18:55:00,93.926,93.998,93.918,93.978,1120199992.0
2007-01-30 18:56:00,93.978,94.016,93.959,93.97,624199995.0
2007-01-30 18:57:00,93.971,94.007,93.971,93.991,592199993.0
2007-01-30 18:58:00,93.942,94.002,93.927,93.952,1247999993.0
2007-01-30 18:59:00,93.934,93.985,93.91,93.981,1062400001.0
2007-01-30 19:00:00,93.921,93.968,93.887,93.919,917999994.0
2007-01-30 19:01:00,93.931,93.938,93.866,93.886,466200002.0
2007-01-30 19:02:00,93.914,93.936,93.891,93.91,267999998.0
2007-01-30 19:03:00,93.95,93.954,93.919,93.925,702599999.0
2007-01-30 19:04:00,93.921,93.949,93.869,93.893,561699996.0
2007-01-30 19:05:00,93.946,93.946,93.878,93.888,472300001.0
2007-01-30 19:06:00,93.929,93.948,93.873,93.873,460599996.0
2007-01-30 19:07:00,93.91,93.929,93.889,93.921,939099988.0
2007-01-30 19:08:00,93.922,93.922,93.856,93.887,869399991.0
2007-01-30 19:09:00,93.91,93.925,93.893,93.903,780299994.0
2007-01-30 19:10:00,93.9,93.926,93.862,93.879,575999998.0
2007-01-30 19:11:00,93.901,93.926,93.889,93.926,168000002.0
2007-01-30 19:12:00,93.901,93.947,93.885,93.938,417799998.0
2007-01-30 19:13:00,93.922,93.95,93.914,93.949,407899997.0
2007-01-30 19:14:00,93.954,93.964,93.914,93.914,446999998.0
2007-01-30 19:15:00,93.97,93.978,93.906,93.957,878899995.0
2007-01-30 19:16:00,93.943,93.973,93.908,93.955,331200002.0
2007-01-30 19:17:00,93.919,93.979,93.914,93.942,732200006.0
2007-01-30 19:18:00,93.984,93.986,93.947,93.947,525800001.0
2007-01-30 19:19:00,93.969,93.969,93.894,93.946,742499996.0
2007-01-30 19:20:00,93.96,93.976,93.943,93.956,335599999.0
2007-01-30 19:21:00,93.94,93.956,93.899,93.946,321400000.0
2007-01-30 19:22:00,93.922,93.95,93.878,93.93,295400001.0
2007-01-30 19:23:00,93.945,93.958,93.898,93.949,1940999994.0
2007-01-30 19:24:00,93.944,93.966,93.873,93.878,636699997.0
2007-01-30 19:25:00,93.936,93.951,93.918,93.918,904700001.0
2007-01-30 19:26:00,93.943,93.95,93.894,93.921,1189799990.0
2007-01-30 19:27:00,93.928,93.955,93.923,93.937,1121699997.0
2007-01-30 19:28:00,93.927,93.935,93.863,93.91,616699999.0
2007-01-30 19:29:00,93.937,93.942,93.884,93.924,723699995.0
2007-01-30 19:30:00,93.938,93.961,93.925,93.95,844499996.0
2007-01-30 19:31:00,93.944,93.944,93.887,93.922,539100002.0
2007-01-30 19:32:00,93.952,93.957,93.915,93.933,902599992.0
2007-01-30 19:33:00,93.949,93.949,93.892,93.9,528200003.0
2007-01-30 19:34:00,93.941,93.979,93.919,93.966,924199993.0
2007-01-30 19:35:00,93.966,93.985,93.935,93.967,681699993.0
2007-01-30 19:36:00,93.968,93.991,93.915,93.915,565599999.0
2007-01-30 19:37:00,93.966,93.982,93.921,93.942,275600001.0
2007-01-30 19:38:00,93.937,93.964,93.916,93.943,945299996.0
2007-01-30 19:39:00,93.957,93.958,93.9,93.901,923899999.0
2007-01-30 19:40:00,93.955,93.991,93.93,93.93,566799999.0
2007-01-30 19:41:00,93.96,93.973,93.938,93.965,896100001.0
2007-01-30 19:42:00,93.931,93.959,93.91,93.954,528800001.0
2007-01-30 19:43:00,93.934,93.955,93.9,93.945,447199992.0
2007-01-30 19:44:00,93.944,93.947,93.893,93.898,445899997.0
2007-01-30 19:45:00,93.92,93.936,93.9,93.922,503599996.0
2007-01-30 19:46:00,93.927,93.928,93.869,93.89,466300001.0
2007-01-30 19:47:00,93.907,93.921,93.886,93.889,344100000.0
2007-01-30 19:48:00,93.899,93.921,93.879,93.897,1042699997.0
2007-01-30 19:49:00,93.892,93.915,93.863,93.876,579700000.0
2007-01-30 19:50:00,93.913,93.913,93.857,93.907,489099993.0
2007-01-30 19:51:00,93.877,93.904,93.858,93.895,236700003.0
2007-01-30 19:52:00,93.886,93.92,93.869,93.92,455399998.0
2007-01-30 19:53:00,93.895,93.916,93.844,93.898,626500001.0
2007-01-30 19:54:00,93.9,93.907,93.835,93.851,810900002.0
2007-01-30 19:55:00,93.857,93.891,93.827,93.877,289600002.0
2007-01-30 19:56:00,93.867,93.907,93.867,93.885,361899997.0
2007-01-30 19:57:00,93.865,93.888,93.814,93.83,407599999.0
2007-01-30 19:58:00,93.86,93.883,93.843,93.878,996099993.0
2007-01-30 19:59:00,93.862,93.893,93.853,93.883,814699995.0
2007-01-30 20:00:00,93.886,93.901,93.85,93.884,429800003.0
2007-01-30 20:01:00,93.896,93.902,93.855,93.881,576999994.0
2007-01-30 20:02:00,93.891,93.918,93.856,93.9,750099999.0
2007-01-30 20:03:00,93.881,93.912,93.848,93.891,347699999.0
2007-01-30 20:04:00,93.872,93.891,93.812,93.887,377900004.0
2007-01-30 20:05:00,93.878,93.878,93.815,93.878,602299996.0
2007-01-30 20:06:00,93.883,93.895,93.865,93.878,1010699995.0
2007-01-30 20:07:00,93.862,93.887,93.858,93.878,731399993.0
2007-01-30 20:08:00,93.861,93.886,93.851,93.885,448499995.0
2007-01-30 20:09:00,93.859,93.879,93.813,93.855,493800000.0
2007-01-30 20:10:00,93.867,93.887,93.827,93.829,678200004.0
2007-01-30 20:11:00,93.878,93.893,93.821,93.828,712800000.0
2007-01-30 20:12:00,93.866,93.885,93.838,93.867,1515099997.0
2007-01-30 20:13:00,93.859,93.88,93.816,93.846,667799997.0
2007-01-30 20:14:00,93.856,93.88,93.834,93.866,454000001.0
2007-01-30 20:15:00,93.887,93.894,93.84,93.87,700799994.0
2007-01-30 20:16:00,93.9,93.904,93.854,93.871,572000001.0
2007-01-30 20:17:00,93.87,93.897,93.838,93.882,252500000.0
2007-01-30 20:18:00,93.868,93.89,93.85,93.882,135300000.0
2007-01-30 20:19:00,93.85,93.871,93.817,93.821,382299995.0
2007-01-30 20:20:00,93.868,93.889,93.851,93.875,607999999.0
2007-01-30 20:21:00,93.846,93.88,93.822,93.866,636300002.0
2007-01-30 20:22:00,93.846,93.88,93.833,93.88,889499996.0
2007-01-30 20:23:00,93.826,93.872,93.806,93.818,415800002.0
2007-01-30 20:24:00,93.849,93.892,93.839,93.871,414699995.0
2007-01-30 20:25:00,93.886,93.907,93.845,93.896,659400001.0
2007-01-30 20:26:00,93.897,93.897,93.838,93.863,517399992.0
2007-01-30 20:27:00,93.888,93.898,93.848,93.872,436499994.0
2007-01-30 20:28:00,93.868,93.906,93.829,93.887,1065700002.0
2007-01-30 20:29:00,93.868,93.888,93.812,93.828,1529100007.0
2007-01-30 20:30:00,93.855,93.902,93.811,93.862,1484099997.0
2007-01-30 20:31:00,93.891,93.908,93.851,93.902,1184999993.0
2007-01-30 20:32:00,93.918,93.918,93.885,93.895,1032299994.0
2007-01-30 20:33:00,93.893,93.91,93.885,93.907,774599995.0
2007-01-30 20:34:00,93.88,93.894,93.864,93.871,434999998.0
2007-01-30 20:35:00,93.888,93.906,93.866,93.897,610199996.0
2007-01-30 20:36:00,93.897,93.935,93.896,93.935,562699998.0
2007-01-30 20:37:00,93.883,93.932,93.883,93.893,723799999.0
2007-01-30 20:38:00,93.905,93.951,93.865,93.9,966699988.0
2007-01-30 20:39:00,93.935,93.96,93.902,93.926,515399994.0
2007-01-30 20:40:00,93.945,93.95,93.883,93.884,1295600001.0
2007-01-30 20:41:00,93.941,93.953,93.897,93.932,1104299999.0
2007-01-30 20:42:00,93.945,93.966,93.897,93.948,1047499998.0
2007-01-30 20:43:00,93.947,93.966,93.938,93.958,863700000.0
2007-01-30 20:44:00,93.93,93.955,93.885,93.885,869599999.0
2007-01-30 20:45:00,93.898,93.95,93.886,93.886,527999999.0
2007-01-30 20:46:00,93.932,93.962,93.901,93.937,658599995.0
2007-01-30 20:47:00,93.939,93.94,93.889,93.94,1126099999.0
2007-01-30 20:48:00,93.915,93.955,93.888,93.942,698299997.0
2007-01-30 20:49:00,93.954,93.958,93.884,93.933,491799996.0
2007-01-30 20:50:00,93.926,93.951,93.897,93.948,1149500000.0
2007-01-30 20:51:00,93.923,93.956,93.889,93.934,417700003.0
2007-01-30 20:52:00,93.961,93.961,93.912,93.942,400099998.0
2007-01-30 20:53:00,93.907,93.967,93.894,93.967,1101799993.0
2007-01-30 20:54:00,93.929,93.971,93.923,93.965,489900004.0
2007-01-30 20:55:00,93.967,93.98,93.947,93.947,1189999999.0
2007-01-30 20:56:00,93.957,93.979,93.921,93.946,783299998.0
2007-01-30 20:57:00,93.95,93.953,93.891,93.929,876099989.0
2007-01-30 20:58:00,93.911,93.966,93.911,93.959,1260999997.0
2007-01-30 20:59:00,93.963,93.963,93.907,93.915,974699999.0
2007-01-30 21:00:00,93.924,93.977,93.924,93.959,1214899999.0
2007-01-30 21:01:00,93.957,93.957,93.906,93.906,1164100005.0
2007-01-30 21:02:00,93.943,93.964,93.903,93.963,493599998.0
2007-01-30 21:03:00,93.967,93.967,93.913,93.944,412500002.0
2007-01-30 21:04:00,93.951,93.978,93.925,93.95,438100001.0
2007-01-30 21:05:00,93.942,93.989,93.942,93.962,692600002.0
2007-01-30 21:06:00,93.964,93.975,93.946,93.946,657900000.0
2007-01-30 21:07:00,93.941,93.968,93.931,93.961,813000001.0
2007-01-30 21:08:00,93.973,93.976,93.926,93.926,660999999.0
2007-01-30 21:09:00,93.96,93.96,93.901,93.906,349800002.0
2007-01-30 21:10:00,93.92,93.948,93.883,93.923,739200002.0
2007-01-30 21:11:00,93.946,93.95,93.896,93.918,643100001.0
2007-01-30 21:12:00,93.913,93.96,93.901,93.959,341400000.0
2007-01-30 21:13:00,93.968,93.977,93.927,93.946,327300003.0
2007-01-30 21:14:00,93.932,93.974,93.913,93.941,709300000.0
2007-01-30 21:15:00,93.916,93.956,93.911,93.955,892799998.0
2007-01-30 21:16:00,93.955,93.976,93.938,93.939,846899998.0
2007-01-30 21:17:00,93.919,93.94,93.885,93.933,993000004.0
2007-01-30 21:18:00,93.942,93.953,93.897,93.927,629900001.0
2007-01-30 21:19:00,93.93,93.932,93.891,93.912,723199992.0
2007-01-30 21:20:00,93.911,93.933,93.864,93.898,1337899990.0
2007-01-30 21:21:00,93.896,93.909,93.872,93.875,1004399997.0
2007-01-30 21:22:00,93.883,93.895,93.852,93.852,1059899993.0
2007-01-30 21:23:00,93.87,93.898,93.857,93.874,525099997.0
2007-01-30 21:24:00,93.872,93.897,93.84,93.853,754999999.0
2007-01-30 21:25:00,93.886,93.911,93.845,93.898,968400000.0
2007-01-30 21:26:00,93.853,93.905,93.85,93.905,328199998.0
2007-01-30 21:27:00,93.885,93.906,93.854,93.897,512699996.0
2007-01-30 21:28:00,93.896,93.896,93.856,93.856,284699999.0
2007-01-30 21:29:00,93.888,93.918,93.873,93.897,493600001.0
2007-01-30 21:30:00,93.903,93.942,93.885,93.902,310299996.0
2007-01-30 21:31:00,93.921,93.925,93.877,93.905,392299996.0
2007-01-30 21:32:00,93.915,93.928,93.899,93.916,381900001.0
2007-01-30 21:33:00,93.915,93.915,93.859,93.873,619700000.0
2007-01-30 21:34:00,93.893,93.928,93.874,93.904,165299998.0
2007-01-30 21:35:00,93.878,93.903,93.856,93.884,480300000.0
2007-01-30 21:36:00,93.881,93.902,93.848,93.87,466299998.0
2007-01-30 21:37:00,93.859,93.912,93.841,93.861,609299995.0
2007-01-30 21:38:00,93.895,93.902,93.875,93.875,160300000.0
2007-01-30 21:39:00,93.878,93.916,93.878,93.89,308899996.0
2007-01-30 21:40:00,93.871,93.883,93.837,93.848,477699996.0
2007-01-30 21:41:00,93.87,93.892,93.835,93.862,262200001.0
2007-01-30 21:42:00,93.877,93.896,93.832,93.883,315600003.0
2007-01-30 21:43:00,93.899,93.9,93.821,93.856,310000000.0
2007-01-30 21:44:00,93.855,93.893,93.838,93.871,931899997.0
2007-01-30 21:45:00,93.87,93.901,93.856,93.865,407799996.0
2007-01-30 21:46:00,93.853,93.882,93.837,93.855,283099992.0
2007-01-30 21:47:00,93.862,93.862,93.806,93.821,285299999.0
2007-01-30 21:48:00,93.855,93.882,93.804,93.862,619599995.0
2007-01-30 21:49:00,93.879,93.892,93.826,93.864,229200001.0
2007-01-30 21:50:00,93.897,93.897,93.865,93.876,276399999.0
2007-01-30 21:51:00,93.89,93.916,93.888,93.906,306099996.0
2007-01-30 21:52:00,93.907,93.91,93.861,93.882,79599999.0
2007-01-30 21:53:00,93.893,93.896,93.868,93.883,528200000.0
2007-01-30 21:54:00,93.85,93.901,93.847,93.9,265700001.0
2007-01-30 21:55:00,93.879,93.899,93.844,93.856,167800001.0
2007-01-30 21:56:00,93.889,93.895,93.853,93.871,251799998.0
2007-01-30 21:57:00,93.884,93.911,93.862,93.878,264999999.0
2007-01-30 21:58:00,93.85,93.885,93.846,93.885,179699998.0
2007-01-30 21:59:00,93.881,93.881,93.853,93.875,489100004.0
2007-01-30 22:00:00,93.869,93.872,93.839,93.841,657699998.0
2007-01-30 22:01:00,93.844,93.86,93.823,93.842,611200001.0
2007-01-30 22:02:00,93.83,93.858,93.819,93.837,825800003.0
2007-01-30 22:03:00,93.843,93.853,93.81,93.82,440999999.0
2007-01-30 22:04:00,93.838,93.865,93.803,93.847,641999999.0
2007-01-30 22:05:00,93.84,93.856,93.82,93.832,198400001.0
2007-01-30 22:06:00,93.827,93.853,93.802,93.818,246699999.0
2007-01-30 22:07:00,93.853,93.855,93.821,93.829,387399996.0
2007-01-30 22:08:00,93.85,93.855,93.817,93.827,310600005.0
2007-01-30 22:09:00,93.865,93.865,93.835,93.835,138899999.0
2007-01-30 22:10:00,93.856,93.867,93.833,93.834,213200000.0
2007-01-30 22:11:00,93.838,93.85,93.809,93.83,278399999.0
2007-01-30 22:12:00,93.847,93.847,93.791,93.791,353700003.0
2007-01-30 22:13:00,93.827,93.84,93.795,93.816,312199996.0
2007-01-30 22:14:00,93.804,93.854,93.804,93.819,264600001.0
2007-01-30 22:15:00,93.825,93.834,93.798,93.813,219500003.0
2007-01-30 22:16:00,93.822,93.847,93.796,93.827,503100000.0
2007-01-30 22:17:00,93.8,93.839,93.788,93.818,154100000.0
2007-01-30 22:18:00,93.838,93.858,93.831,93.858,521699992.0
2007-01-30 22:19:00,93.834,93.858,93.826,93.855,335500004.0
2007-01-30 22:20:00,93.843,93.887,93.837,93.88,281299998.0
2007-01-30 22:21:00,93.843,93.883,93.841,93.857,248399998.0
2007-01-30 22:22:00,93.829,93.863,93.807,93.851,377199999.0
2007-01-30 22:23:00,93.834,93.854,93.814,93.837,422000000.0
2007-01-30 22:24:00,93.829,93.857,93.826,93.852,303199997.0
2007-01-30 22:25:00,93.825,93.851,93.802,93.851,242799997.0
2007-01-30 22:26:00,93.836,93.857,93.821,93.838,92899998.0
2007-01-30 22:27:00,93.855,93.859,93.811,93.826,677199995.0
2007-01-30 22:28:00,93.814,93.834,93.797,93.813,318800000.0
2007-01-30 22:29:00,93.821,93.842,93.787,93.793,202299998.0
2007-01-30 22:30:00,93.823,93.833,93.801,93.816,132700002.0
2007-01-30 22:31:00,93.818,93.857,93.788,93.811,632099998.0
2007-01-30 22:32:00,93.808,93.847,93.808,93.837,317400002.0
2007-01-30 22:33:00,93.842,93.858,93.804,93.834,727999994.0
2007-01-30 22:34:00,93.869,93.869,93.811,93.837,450300003.0
2007-01-30 22:35:00,93.861,93.882,93.836,93.853,260999998.0
2007-01-30 22:36:00,93.86,93.871,93.841,93.848,482299999.0
2007-01-30 22:37:00,93.844,93.892,93.831,93.87,246499998.0
2007-01-30 22:38:00,93.875,93.878,93.84,93.862,210299999.0
2007-01-30 22:39:00,93.861,93.887,93.813,93.838,258700001.0
2007-01-30 22:40:00,93.817,93.88,93.814,93.88,294900000.0
2007-01-30 22:41:00,93.889,93.889,93.84,93.88,297699998.0
2007-01-30 22:42:00,93.889,93.914,93.855,93.886,216200002.0
2007-01-30 22:43:00,93.875,93.92,93.855,93.92,310699999.0
2007-01-30 22:44:00,93.909,93.935,93.889,93.908,455099999.0
2007-01-30 22:45:00,93.943,93.968,93.919,93.948,379900002.0
2007-01-30 22:46:00,93.939,93.983,93.907,93.937,205599999.0
2007-01-30 22:47:00,93.936,93.956,93.896,93.917,268900001.0
2007-01-30 22:48:00,93.935,93.936,93.873,93.873,337799999.0
2007-01-30 22:49:00,93.899,93.934,93.871,93.882,181799999.0
2007-01-30 22:50:00,93.894,93.938,93.876,93.911,213900002.0
2007-01-30 22:51:00,93.908,93.943,93.88,93.922,307900001.0
2007-01-30 22:52:00,93.883,93.905,93.864,93.889,112800000.0
2007-01-30 22:53:00,93.89,93.927,93.85,93.907,459699998.0
2007-01-30 22:54:00,93.903,93.903,93.842,93.846,350999998.0
2007-01-30 22:55:00,93.866,93.891,93.86,93.881,351300000.0
2007-01-30 22:56:00,93.882,93.892,93.862,93.874,184600000.0
2007-01-30 22:57:00,93.861,93.883,93.828,93.841,363399997.0
2007-01-30 22:58:00,93.887,93.901,93.845,93.874,185300000.0
2007-01-30 22:59:00,93.883,93.898,93.81,93.816,499500000.0
2007-01-30 23:00:00,93.892,93.892,93.828,93.828,249999996.0
2007-01-30 23:01:00,93.869,93.883,93.764,93.85,222999999.0
2007-01-30 23:02:00,93.862,93.894,93.854,93.887,214800001.0
2007-01-30 23:03:00,93.842,93.871,93.835,93.871,210600000.0
2007-01-30 23:04:00,93.868,93.886,93.848,93.866,172600000.0
2007-01-30 23:05:00,93.866,93.891,93.847,93.869,214099996.0
2007-01-30 23:06:00,93.869,93.885,93.839,93.851,233700003.0
2007-01-30 23:07:00,93.865,93.892,93.837,93.892,194900000.0
2007-01-30 23:08:00,93.844,93.891,93.844,93.891,133499999.0
2007-01-30 23:09:00,93.886,93.902,93.866,93.889,180899998.0
2007-01-30 23:10:00,93.842,93.884,93.832,93.879,208600005.0
2007-01-30 23:11:00,93.896,93.899,93.867,93.879,176700001.0
2007-01-30 23:12:00,93.864,93.894,93.852,93.867,210199998.0
2007-01-30 23:13:00,93.876,93.9,93.874,93.887,141500001.0
2007-01-30 23:14:00,93.879,93.903,93.879,93.903,218299998.0
2007-01-30 23:15:00,93.881,93.924,93.87,93.87,306200001.0
2007-01-30 23:16:00,93.863,93.904,93.858,93.882,169900002.0
2007-01-30 23:17:00,93.874,93.903,93.86,93.887,355699998.0
2007-01-30 23:18:00,93.86,93.924,93.858,93.902,253400000.0
2007-01-30 23:19:00,93.907,93.927,93.862,93.872,155400002.0
2007-01-30 23:20:00,93.893,93.909,93.868,93.891,200600000.0
2007-01-30 23:21:00,93.909,93.928,93.898,93.903,116999998.0
2007-01-30 23:22:00,93.922,93.922,93.862,93.884,247900000.0
2007-01-30 23:23:00,93.915,93.929,93.881,93.908,204600001.0
2007-01-30 23:24:00,93.873,93.938,93.867,93.938,127399999.0
2007-01-30 23:25:00,93.926,93.949,93.904,93.927,163800001.0
2007-01-30 23:26:00,93.924,93.924,93.884,93.911,207699999.0
2007-01-30 23:27:00,93.913,93.941,93.907,93.94,203199999.0
2007-01-30 23:28:00,93.882,93.926,93.878,93.926,117100000.0
2007-01-30 23:29:00,93.904,93.941,93.883,93.916,181100002.0
2007-01-30 23:30:00,93.921,93.921,93.887,93.887,188700003.0
2007-01-30 23:31:00,93.907,93.908,93.853,93.874,214200001.0
2007-01-30 23:32:00,93.89,93.904,93.859,93.889,174100000.0
2007-01-30 23:33:00,93.868,93.901,93.866,93.885,156400000.0
2007-01-30 23:34:00,93.865,93.896,93.825,93.871,286599998.0
2007-01-30 23:35:00,93.862,93.889,93.86,93.882,226700002.0
2007-01-30 23:36:00,93.877,93.896,93.865,93.882,224699998.0
2007-01-30 23:37:00,93.833,93.858,93.827,93.85,155499999.0
2007-01-30 23:38:00,93.854,93.882,93.823,93.833,208399998.0
2007-01-30 23:39:00,93.863,93.886,93.801,93.875,150400000.0
2007-01-30 23:40:00,93.877,93.888,93.846,93.846,190600002.0
2007-01-30 23:41:00,93.877,93.89,93.858,93.882,274399999.0
2007-01-30 23:42:00,93.889,93.9,93.847,93.859,206000000.0
2007-01-30 23:43:00,93.823,93.881,93.823,93.868,218400000.0
2007-01-30 23:44:00,93.864,93.88,93.831,93.845,241399997.0
2007-01-30 23:45:00,93.872,93.901,93.867,93.883,205699999.0
2007-01-30 23:46:00,93.887,93.887,93.843,93.86,227999999.0
2007-01-30 23:47:00,93.866,93.904,93.838,93.849,191200000.0
2007-01-30 23:48:00,93.876,93.878,93.847,93.864,206599998.0
2007-01-30 23:49:00,93.864,93.883,93.832,93.883,164300000.0
2007-01-30 23:50:00,93.84,93.876,93.829,93.876,192800000.0
2007-01-30 23:51:00,93.838,93.887,93.821,93.865,176900001.0
2007-01-30 23:52:00,93.868,93.882,93.838,93.853,141900000.0
2007-01-30 23:53:00,93.843,93.9,93.843,93.866,148899999.0
2007-01-30 23:54:00,93.89,93.89,93.87,93.87,86799999.0
2007-01-30 23:55:00,93.862,93.876,93.842,93.857,279199999.0
2007-01-30 23:56:00,93.856,93.899,93.835,93.882,162000002.0
2007-01-30 23:57:00,93.893,93.901,93.873,93.895,206200000.0
2007-01-30 23:58:00,93.874,93.903,93.863,93.879,153699998.0
2007-01-30 23:59:00,93.891,93.907,93.871,93.905,301700002.0
2007-01-31 00:00:00,93.894,93.909,93.869,93.9,209600003.0
2007-01-31 00:01:00,93.896,93.896,93.852,93.881,230100000.0
2007-01-31 00:02:00,93.887,93.904,93.859,93.877,181000000.0
2007-01-31 00:03:00,93.846,93.882,93.846,93.88,159199998.0
2007-01-31 00:04:00,93.868,93.878,93.835,93.862,239399996.0
2007-01-31 00:05:00,93.873,93.899,93.865,93.872,202199997.0
2007-01-31 00:06:00,93.886,93.898,93.849,93.866,250599999.0
2007-01-31 00:07:00,93.874,93.904,93.864,93.877,127800001.0
2007-01-31 00:08:00,93.817,93.878,93.817,93.87,179199997.0
2007-01-31 00:09:00,93.858,93.877,93.834,93.872,149099998.0
2007-01-31 00:10:00,93.847,93.903,93.838,93.896,250900000.0
2007-01-31 00:11:00,93.897,93.904,93.869,93.869,114900002.0
2007-01-31 00:12:00,93.878,93.89,93.86,93.875,121600000.0
2007-01-31 00:13:00,93.867,93.891,93.854,93.862,198399999.0
2007-01-31 00:14:00,93.878,93.892,93.862,93.88,232399995.0
2007-01-31 00:15:00,93.879,93.884,93.858,93.881,252199996.0
2007-01-31 00:16:00,93.868,93.893,93.856,93.892,139000002.0
2007-01-31 00:17:00,93.856,93.881,93.837,93.858,202000002.0
2007-01-31 00:18:00,93.879,93.879,93.822,93.851,253599999.0
2007-01-31 00:19:00,93.896,93.898,93.872,93.875,210199998.0
2007-01-31 00:20:00,93.877,93.911,93.877,93.911,298800001.0
2007-01-31 00:21:00,93.895,93.911,93.88,93.881,170100000.0
2007-01-31 00:22:00,93.898,93.918,93.886,93.896,199600000.0
2007-01-31 00:23:00,93.912,93.92,93.883,93.9,237799999.0
2007-01-31 00:24:00,93.891,93.914,93.87,93.887,154000000.0
2007-01-31 00:25:00,93.865,93.906,93.859,93.884,178799998.0
2007-01-31 00:26:00,93.89,93.906,93.868,93.887,235700000.0
2007-01-31 00:27:00,93.891,93.919,93.871,93.902,162299999.0
2007-01-31 00:28:00,93.899,93.923,93.887,93.9,252700000.0
2007-01-31 00:29:00,93.896,93.929,93.885,93.929,178599999.0
2007-01-31 00:30:00,93.916,93.941,93.914,93.914,127000001.0
2007-01-31 00:31:00,93.941,93.949,93.914,93.923,137699998.0
2007-01-31 00:32:00,93.952,93.955,93.923,93.923,178699998.0
2007-01-31 00:33:00,93.911,93.95,93.9,93.946,183400000.0
2007-01-31 00:34:00,93.929,93.949,93.92,93.935,125999999.0
2007-01-31 00:35:00,93.942,93.942,93.885,93.92,243799998.0
2007-01-31 00:36:00,93.915,93.94,93.91,93.933,336800001.0
2007-01-31 00:37:00,93.924,93.932,93.898,93.907,126700000.0
2007-01-31 00:38:00,93.95,93.959,93.906,93.922,341199996.0
2007-01-31 00:39:00,93.921,93.956,93.921,93.946,83999999.0
2007-01-31 00:40:00,93.913,93.953,93.898,93.917,185200000.0
2007-01-31 00:41:00,93.944,93.962,93.913,93.947,223599999.0
2007-01-31 00:42:00,93.94,93.949,93.908,93.915,237900000.0
2007-01-31 00:43:00,93.943,93.961,93.898,93.938,192600000.0
2007-01-31 00:44:00,93.935,93.94,93.902,93.917,117200002.0
2007-01-31 00:45:00,93.909,93.938,93.884,93.884,164200001.0
2007-01-31 00:46:00,93.945,93.966,93.945,93.966,111000000.0
2007-01-31 00:47:00,93.967,93.97,93.948,93.951,154800001.0
2007-01-31 00:48:00,93.944,93.958,93.905,93.941,165099997.0
2007-01-31 00:49:00,93.95,93.97,93.915,93.951,148199998.0
2007-01-31 00:50:00,93.962,93.962,93.907,93.934,122800000.0
2007-01-31 00:51:00,93.93,93.954,93.894,93.949,327399999.0
2007-01-31 00:52:00,93.957,93.969,93.942,93.942,142100000.0
2007-01-31 00:53:00,93.946,93.966,93.933,93.951,120200000.0
2007-01-31 00:54:00,93.948,93.961,93.92,93.939,162700000.0
2007-01-31 00:55:00,93.901,93.961,93.901,93.929,305399999.0
2007-01-31 00:56:00,93.979,93.983,93.941,93.941,83300001.0
2007-01-31 00:57:00,93.946,93.96,93.923,93.929,146699998.0
2007-01-31 00:58:00,93.943,93.968,93.923,93.936,222100000.0
2007-01-31 00:59:00,93.952,93.952,93.885,93.894,182300001.0
2007-01-31 01:00:00,93.878,93.915,93.85,93.861,213400000.0
2007-01-31 01:01:00,93.83,93.892,93.822,93.892,153199997.0
2007-01-31 01:02:00,93.876,93.916,93.87,93.904,170400000.0
2007-01-31 01:03:00,93.904,93.921,93.87,93.897,130099999.0
2007-01-31 01:04:00,93.882,93.915,93.871,93.911,200899998.0
2007-01-31 01:05:00,93.881,93.901,93.87,93.883,164699999.0
2007-01-31 01:06:00,93.891,93.911,93.85,93.911,179500000.0
2007-01-31 01:07:00,93.895,93.916,93.878,93.894,225800000.0
2007-01-31 01:08:00,93.902,93.902,93.868,93.875,243000002.0
2007-01-31 01:09:00,93.852,93.896,93.841,93.871,258000004.0
2007-01-31 01:10:00,93.873,93.901,93.867,93.9,118700000.0
2007-01-31 01:11:00,93.887,93.893,93.861,93.872,162000000.0
2007-01-31 01:12:00,93.888,93.917,93.871,93.917,196000002.0
2007-01-31 01:13:00,93.903,93.938,93.881,93.899,189099999.0
2007-01-31 01:14:00,93.902,93.939,93.89,93.9,271900000.0
2007-01-31 01:15:00,93.913,93.94,93.889,93.921,220100000.0
2007-01-31 01:16:00,93.92,93.945,93.906,93.923,301699997.0
2007-01-31 01:17:00,93.945,93.953,93.928,93.933,220499998.0
2007-01-31 01:18:00,93.904,93.947,93.904,93.925,164999998.0
2007-01-31 01:19:00,93.938,93.961,93.912,93.954,236500001.0
2007-01-31 01:20:00,93.922,93.947,93.897,93.925,176199999.0
2007-01-31 01:21:00,93.91,93.944,93.88,93.919,193900003.0
2007-01-31 01:22:00,93.927,93.949,93.907,93.937,260599996.0
2007-01-31 01:23:00,93.965,93.982,93.919,93.919,140399999.0
2007-01-31 01:24:00,93.955,93.957,93.905,93.923,255399998.0
2007-01-31 01:25:00,93.937,93.979,93.936,93.974,242099999.0
2007-01-31 01:26:00,93.971,93.988,93.933,93.974,188399998.0
2007-01-31 01:27:00,93.936,93.986,93.936,93.986,116699997.0
2007-01-31 01:28:00,93.967,93.991,93.942,93.942,230799999.0
2007-01-31 01:29:00,93.993,93.993,93.968,93.969,223600001.0
2007-01-31 01:30:00,93.96,93.995,93.937,93.961,67500000.0
2007-01-31 01:31:00,93.972,93.99,93.939,93.972,317700003.0
2007-01-31 01:32:00,93.966,93.985,93.93,93.968,258699997.0
2007-01-31 01:33:00,93.968,93.983,93.935,93.967,153300000.0
2007-01-31 01:34:00,93.938,93.961,93.915,93.935,183300002.0
2007-01-31 01:35:00,93.939,93.961,93.922,93.958,180399998.0
2007-01-31 01:36:00,93.918,93.956,93.912,93.927,148100001.0
2007-01-31 01:37:00,93.914,93.936,93.901,93.935,90700000.0
2007-01-31 01:38:00,93.918,93.941,93.912,93.929,200399999.0
2007-01-31 01:39:00,93.916,93.921,93.876,93.876,111100001.0
2007-01-31 01:40:00,93.858,93.885,93.831,93.849,363899998.0
2007-01-31 01:41:00,93.864,93.882,93.835,93.843,174499999.0
2007-01-31 01:42:00,93.887,93.9,93.831,93.838,147599997.0
2007-01-31 01:43:00,93.835,93.891,93.826,93.871,125599998.0
2007-01-31 01:44:00,93.865,93.887,93.856,93.873,158699999.0
2007-01-31 01:45:00,93.874,93.88,93.852,93.852,181600000.0
2007-01-31 01:46:00,93.837,93.862,93.812,93.841,249000004.0
2007-01-31 01:47:00,93.831,93.85,93.798,93.83,256499993.0
2007-01-31 01:48:00,93.797,93.832,93.79,93.832,183300000.0
2007-01-31 01:49:00,93.817,93.854,93.811,93.846,143400000.0
2007-01-31 01:50:00,93.842,93.855,93.818,93.842,202700003.0
2007-01-31 01:51:00,93.847,93.859,93.834,93.856,120900000.0
2007-01-31 01:52:00,93.842,93.848,93.788,93.824,194500001.0
2007-01-31 01:53:00,93.819,93.843,93.793,93.843,176700001.0
2007-01-31 01:54:00,93.832,93.857,93.808,93.823,140800000.0
2007-01-31 01:55:00,93.818,93.862,93.808,93.826,268899999.0
2007-01-31 01:56:00,93.87,93.877,93.85,93.851,102400000.0
2007-01-31 01:57:00,93.87,93.885,93.834,93.872,167499999.0
2007-01-31 01:58:00,93.87,93.894,93.844,93.887,243299994.0
2007-01-31 01:59:00,93.872,93.897,93.85,93.89,380799998.0
2007-01-31 02:00:00,93.898,93.898,93.873,93.881,65400002.0
2007-01-31 02:01:00,93.886,93.886,93.832,93.847,222800000.0
2007-01-31 02:02:00,93.851,93.851,93.814,93.82,156999999.0
2007-01-31 02:03:00,93.838,93.855,93.822,93.852,159300001.0
2007-01-31 02:04:00,93.849,93.869,93.835,93.844,139699999.0
2007-01-31 02:05:00,93.87,93.87,93.802,93.802,233499996.0
2007-01-31 02:06:00,93.807,93.813,93.782,93.796,210500000.0
2007-01-31 02:07:00,93.792,93.813,93.775,93.795,255099998.0
2007-01-31 02:08:00,93.811,93.811,93.789,93.789,188199997.0
2007-01-31 02:09:00,93.808,93.82,93.8,93.82,109200000.0
2007-01-31 02:10:00,93.761,93.821,93.761,93.821,171799999.0
2007-01-31 02:11:00,93.812,93.812,93.789,93.791,255000004.0
2007-01-31 02:12:00,93.782,93.806,93.775,93.802,326900006.0
2007-01-31 02:13:00,93.79,93.826,93.782,93.798,212899997.0
2007-01-31 02:14:00,93.805,93.82,93.796,93.81,51400000.0
2007-01-31 02:15:00,93.793,93.822,93.766,93.81,171799999.0
2007-01-31 02:16:00,93.797,93.824,93.786,93.806,164300001.0
2007-01-31 02:17:00,93.807,93.813,93.757,93.761,180000000.0
2007-01-31 02:18:00,93.809,93.831,93.773,93.811,216199996.0
2007-01-31 02:19:00,93.828,93.828,93.786,93.825,187300001.0
2007-01-31 02:20:00,93.825,93.838,93.801,93.811,257199996.0
2007-01-31 02:21:00,93.82,93.842,93.794,93.802,249999996.0
2007-01-31 02:22:00,93.811,93.856,93.807,93.829,158699998.0
2007-01-31 02:23:00,93.841,93.86,93.815,93.828,298600001.0
2007-01-31 02:24:00,93.832,93.863,93.832,93.863,89500000.0
2007-01-31 02:25:00,93.824,93.863,93.822,93.855,206700001.0
2007-01-31 02:26:00,93.827,93.859,93.826,93.859,113499998.0
2007-01-31 02:27:00,93.865,93.885,93.826,93.855,277700001.0
2007-01-31 02:28:00,93.875,93.879,93.824,93.827,274300001.0
2007-01-31 02:29:00,93.855,93.877,93.816,93.825,107400000.0
2007-01-31 02:30:00,93.89,93.89,93.848,93.857,135500000.0
2007-01-31 02:31:00,93.874,93.883,93.859,93.866,322200001.0
2007-01-31 02:32:00,93.89,93.902,93.872,93.872,212600001.0
2007-01-31 02:33:00,93.876,93.895,93.839,93.842,162200001.0
2007-01-31 02:34:00,93.875,93.884,93.853,93.868,248400002.0
2007-01-31 02:35:00,93.858,93.858,93.828,93.831,176999999.0
2007-01-31 02:36:00,93.859,93.86,93.837,93.837,188700001.0
2007-01-31 02:37:00,93.816,93.84,93.785,93.83,240000000.0
2007-01-31 02:38:00,93.846,93.861,93.802,93.849,256300003.0
2007-01-31 02:39:00,93.831,93.851,93.812,93.84,169299999.0
2007-01-31 02:40:00,93.821,93.869,93.807,93.846,91000000.0
2007-01-31 02:41:00,93.905,93.935,93.899,93.92,213300000.0
2007-01-31 02:42:00,93.909,93.928,93.897,93.917,195899997.0
2007-01-31 02:43:00,93.892,93.912,93.861,93.901,297700001.0
2007-01-31 02:44:00,93.899,93.913,93.886,93.904,212700001.0
2007-01-31 02:45:00,93.855,93.885,93.839,93.855,203999998.0
2007-01-31 02:46:00,93.912,93.912,93.84,93.84,237999994.0
2007-01-31 02:47:00,93.904,93.908,93.877,93.881,247499998.0
2007-01-31 02:48:00,93.888,93.898,93.858,93.878,236999999.0
2007-01-31 02:49:00,93.866,93.888,93.846,93.866,233299999.0
2007-01-31 02:50:00,93.854,93.881,93.834,93.881,181699999.0
2007-01-31 02:51:00,93.875,93.896,93.87,93.892,159799999.0
2007-01-31 02:52:00,93.866,93.898,93.853,93.872,110200001.0
2007-01-31 02:53:00,93.872,93.888,93.862,93.882,240700000.0
2007-01-31 02:54:00,93.841,93.882,93.835,93.882,165099999.0
2007-01-31 02:55:00,93.892,93.892,93.86,93.86,173799997.0
2007-01-31 02:56:00,93.836,93.871,93.833,93.865,175899999.0
2007-01-31 02:57:00,93.85,93.865,93.823,93.843,238300000.0
2007-01-31 02:58:00,93.847,93.872,93.841,93.867,235200003.0
2007-01-31 02:59:00,93.82,93.861,93.806,93.838,74800000.0
2007-01-31 03:00:00,93.859,93.885,93.859,93.881,149300001.0
2007-01-31 03:01:00,93.867,93.89,93.867,93.885,132700001.0
2007-01-31 03:02:00,93.882,93.906,93.868,93.887,70600000.0
2007-01-31 03:03:00,93.9,93.906,93.846,93.889,165300000.0
2007-01-31 03:04:00,93.912,93.925,93.893,93.911,110099999.0
2007-01-31 03:05:00,93.917,93.933,93.906,93.912,143699999.0
2007-01-31 03:06:00,93.925,93.928,93.904,93.908,258700005.0
2007-01-31 03:07:00,93.908,93.916,93.857,93.893,155500000.0
2007-01-31 03:08:00,93.92,93.936,93.897,93.916,304300001.0
2007-01-31 03:09:00,93.924,93.946,93.913,93.919,213799998.0
2007-01-31 03:10:00,93.924,93.924,93.882,93.901,196999996.0
2007-01-31 03:11:00,93.891,93.916,93.891,93.911,82800000.0
2007-01-31 03:12:00,93.887,93.903,93.851,93.861,168300000.0
2007-01-31 03:13:00,93.854,93.882,93.832,93.847,103800000.0
2007-01-31 03:14:00,93.886,93.886,93.827,93.827,191199999.0
2007-01-31 03:15:00,93.843,93.853,93.829,93.835,163100003.0
2007-01-31 03:16:00,93.834,93.855,93.819,93.841,225300002.0
2007-01-31 03:17:00,93.801,93.847,93.794,93.817,149000001.0
2007-01-31 03:18:00,93.841,93.86,93.83,93.843,285799997.0
2007-01-31 03:19:00,93.839,93.865,93.832,93.863,143400000.0
2007-01-31 03:20:00,93.861,93.861,93.807,93.82,228200000.0
2007-01-31 03:21:00,93.828,93.846,93.807,93.833,197899997.0
2007-01-31 03:22:00,93.852,93.852,93.758,93.758,214599998.0
2007-01-31 03:23:00,93.806,93.827,93.8,93.827,102000000.0
2007-01-31 03:24:00,93.818,93.838,93.757,93.776,227799997.0
2007-01-31 03:25:00,93.784,93.837,93.784,93.812,160800000.0
2007-01-31 03:26:00,93.787,93.812,93.776,93.792,239799999.0
2007-01-31 03:27:00,93.775,93.804,93.763,93.764,312100002.0
2007-01-31 03:28:00,93.784,93.819,93.784,93.813,166799997.0
2007-01-31 03:29:00,93.777,93.812,93.753,93.763,243799996.0
2007-01-31 03:30:00,93.806,93.819,93.785,93.818,209200000.0
2007-01-31 03:31:00,93.824,93.838,93.794,93.801,126600001.0
2007-01-31 03:32:00,93.808,93.827,93.786,93.811,251900000.0
2007-01-31 03:33:00,93.8,93.81,93.755,93.799,262299999.0
2007-01-31 03:34:00,93.795,93.83,93.787,93.808,176299999.0
2007-01-31 03:35:00,93.837,93.839,93.791,93.811,228400000.0
2007-01-31 03:36:00,93.832,93.86,93.827,93.86,259599997.0
2007-01-31 03:37:00,93.87,93.881,93.855,93.865,281300001.0
2007-01-31 03:38:00,93.868,93.872,93.845,93.859,82899999.0
2007-01-31 03:39:00,93.837,93.869,93.837,93.867,167199997.0
2007-01-31 03:40:00,93.877,93.882,93.835,93.849,289000000.0
2007-01-31 03:41:00,93.859,93.863,93.812,93.84,99800000.0
2007-01-31 03:42:00,93.856,93.876,93.842,93.862,172299998.0
2007-01-31 03:43:00,93.866,93.874,93.818,93.818,144899998.0
2007-01-31 03:44:00,93.877,93.882,93.853,93.859,218099997.0
2007-01-31 03:45:00,93.865,93.883,93.86,93.883,172400001.0
2007-01-31 03:46:00,93.863,93.89,93.842,93.89,233799999.0
2007-01-31 03:47:00,93.863,93.882,93.843,93.852,246299999.0
2007-01-31 03:48:00,93.875,93.883,93.865,93.868,69600000.0
2007-01-31 03:49:00,93.883,93.914,93.874,93.906,163000001.0
2007-01-31 03:50:00,93.869,93.906,93.869,93.895,107500000.0
2007-01-31 03:51:00,93.881,93.915,93.847,93.896,197299999.0
2007-01-31 03:52:00,93.914,93.93,93.899,93.91,105100001.0
2007-01-31 03:53:00,93.869,93.924,93.869,93.918,139499999.0
2007-01-31 03:54:00,93.9,93.926,93.9,93.926,140900001.0
2007-01-31 03:55:00,93.907,93.938,93.889,93.9,197599999.0
2007-01-31 03:56:00,93.897,93.931,93.87,93.931,199399999.0
2007-01-31 03:57:00,93.909,93.944,93.904,93.91,177100001.0
2007-01-31 03:58:00,93.874,93.935,93.874,93.92,205200002.0
2007-01-31 03:59:00,93.937,93.94,93.91,93.922,245299998.0
2007-01-31 04:00:00,93.927,93.927,93.863,93.89,229299996.0
2007-01-31 04:01:00,93.891,93.908,93.873,93.887,140200001.0
2007-01-31 04:02:00,93.882,93.894,93.864,93.865,117199998.0
2007-01-31 04:03:00,93.881,93.895,93.878,93.879,283500001.0
2007-01-31 04:04:00,93.901,93.908,93.875,93.888,237600000.0
2007-01-31 04:05:00,93.894,93.912,93.884,93.911,105500000.0
2007-01-31 04:06:00,93.876,93.907,93.871,93.882,257100004.0
2007-01-31 04:07:00,93.886,93.914,93.872,93.914,247099998.0
2007-01-31 04:08:00,93.866,93.892,93.848,93.892,228200001.0
2007-01-31 04:09:00,93.907,93.913,93.845,93.846,186300001.0
2007-01-31 04:10:00,93.841,93.888,93.841,93.888,163299997.0
2007-01-31 04:11:00,93.863,93.905,93.858,93.883,139399998.0
2007-01-31 04:12:00,93.92,93.926,93.882,93.889,228700000.0
2007-01-31 04:13:00,93.893,93.905,93.864,93.885,301400001.0
2007-01-31 04:14:00,93.904,93.906,93.883,93.885,115100002.0
2007-01-31 04:15:00,93.868,93.908,93.863,93.908,249599997.0
2007-01-31 04:16:00,93.897,93.918,93.879,93.911,206199998.0
2007-01-31 04:17:00,93.877,93.901,93.863,93.892,189300002.0
2007-01-31 04:18:00,93.921,93.923,93.849,93.849,197500000.0
2007-01-31 04:19:00,93.914,93.94,93.914,93.934,302599996.0
2007-01-31 04:20:00,93.927,93.948,93.89,93.928,258300002.0
2007-01-31 04:21:00,93.916,93.934,93.884,93.905,154900000.0
2007-01-31 04:22:00,93.917,93.919,93.894,93.894,117500000.0
2007-01-31 04:23:00,93.874,93.902,93.864,93.902,141300001.0
2007-01-31 04:24:00,93.877,93.908,93.877,93.9,233500003.0
2007-01-31 04:25:00,93.901,93.923,93.86,93.865,206700000.0
2007-01-31 04:26:00,93.882,93.904,93.843,93.85,184599998.0
2007-01-31 04:27:00,93.873,93.913,93.873,93.898,259599995.0
2007-01-31 04:28:00,93.832,93.903,93.831,93.903,191100000.0
2007-01-31 04:29:00,93.867,93.894,93.822,93.838,150800000.0
2007-01-31 04:30:00,93.855,93.888,93.84,93.866,304900001.0
2007-01-31 04:31:00,93.875,93.895,93.849,93.867,329600000.0
2007-01-31 04:32:00,93.891,93.891,93.859,93.865,132400000.0
2007-01-31 04:33:00,93.855,93.882,93.821,93.882,245299997.0
2007-01-31 04:34:00,93.87,93.88,93.847,93.869,107400000.0
2007-01-31 04:35:00,93.865,93.886,93.857,93.859,128899998.0
2007-01-31 04:36:00,93.842,93.867,93.831,93.866,293199996.0
2007-01-31 04:37:00,93.837,93.873,93.825,93.832,151300001.0
2007-01-31 04:38:00,93.855,93.864,93.813,93.826,110799999.0
2007-01-31 04:39:00,93.826,93.868,93.826,93.868,153999998.0
2007-01-31 04:40:00,93.828,93.876,93.822,93.832,187700000.0
2007-01-31 04:41:00,93.873,93.873,93.824,93.834,245999996.0
2007-01-31 04:42:00,93.848,93.876,93.824,93.832,123899999.0
2007-01-31 04:43:00,93.837,93.862,93.833,93.862,125400003.0
2007-01-31 04:44:00,93.831,93.876,93.809,93.876,132999999.0
2007-01-31 04:45:00,93.878,93.883,93.839,93.868,213800001.0
2007-01-31 04:46:00,93.873,93.873,93.822,93.831,75400000.0
2007-01-31 04:47:00,93.837,93.892,93.827,93.876,99200000.0
2007-01-31 04:48:00,93.877,93.885,93.837,93.863,178699998.0
2007-01-31 04:49:00,93.874,93.898,93.831,93.848,223399997.0
2007-01-31 04:50:00,93.871,93.899,93.87,93.889,108800000.0
2007-01-31 04:51:00,93.888,93.888,93.843,93.852,180200003.0
2007-01-31 04:52:00,93.852,93.878,93.834,93.857,192199998.0
2007-01-31 04:53:00,93.869,93.903,93.853,93.866,315899998.0
2007-01-31 04:54:00,93.874,93.89,93.828,93.867,345599998.0
2007-01-31 04:55:00,93.864,93.864,93.818,93.818,112099999.0
2007-01-31 04:56:00,93.808,93.881,93.808,93.881,263099995.0
2007-01-31 04:57:00,93.817,93.87,93.812,93.868,147000000.0
2007-01-31 04:58:00,93.844,93.873,93.827,93.862,187600000.0
2007-01-31 04:59:00,93.83,93.874,93.83,93.871,128000000.0
2007-01-31 05:00:00,93.85,93.85,93.804,93.823,216500000.0
2007-01-31 05:01:00,93.818,93.848,93.805,93.829,278500000.0
2007-01-31 05:02:00,93.818,93.844,93.812,93.836,174800000.0
2007-01-31 05:03:00,93.805,93.832,93.785,93.832,160800002.0
2007-01-31 05:04:00,93.835,93.85,93.807,93.831,191700002.0
2007-01-31 05:05:00,93.831,93.864,93.81,93.837,156900001.0
2007-01-31 05:06:00,93.827,93.833,93.768,93.768,285899997.0
2007-01-31 05:07:00,93.832,93.836,93.778,93.778,177800000.0
2007-01-31 05:08:00,93.851,93.857,93.835,93.838,174200000.0
2007-01-31 05:09:00,93.847,93.86,93.817,93.84,266699997.0
2007-01-31 05:10:00,93.832,93.855,93.809,93.817,183600000.0
2007-01-31 05:11:00,93.838,93.858,93.798,93.83,223800000.0
2007-01-31 05:12:00,93.839,93.855,93.806,93.819,205099999.0
2007-01-31 05:13:00,93.809,93.824,93.794,93.81,173700000.0
2007-01-31 05:14:00,93.803,93.835,93.796,93.815,290499998.0
2007-01-31 05:15:00,93.786,93.821,93.786,93.82,166499998.0
2007-01-31 05:16:00,93.786,93.828,93.786,93.819,177899998.0
2007-01-31 05:17:00,93.796,93.824,93.764,93.824,248400003.0
2007-01-31 05:18:00,93.795,93.82,93.762,93.767,100900002.0
2007-01-31 05:19:00,93.822,93.822,93.794,93.794,116400001.0
2007-01-31 05:20:00,93.794,93.817,93.775,93.797,154200002.0
2007-01-31 05:21:00,93.755,93.797,93.738,93.779,275800001.0
2007-01-31 05:22:00,93.789,93.821,93.778,93.808,273599996.0
2007-01-31 05:23:00,93.796,93.825,93.779,93.797,314000001.0
2007-01-31 05:24:00,93.757,93.812,93.757,93.783,199399996.0
2007-01-31 05:25:00,93.824,93.831,93.799,93.812,173000001.0
2007-01-31 05:26:00,93.827,93.835,93.813,93.813,187099999.0
2007-01-31 05:27:00,93.817,93.832,93.773,93.784,96700000.0
2007-01-31 05:28:00,93.828,93.828,93.785,93.803,131099997.0
2007-01-31 05:29:00,93.822,93.834,93.795,93.805,190300001.0
2007-01-31 05:30:00,93.808,93.823,93.79,93.79,287900002.0
2007-01-31 05:31:00,93.801,93.801,93.747,93.787,168500001.0
2007-01-31 05:32:00,93.756,93.814,93.741,93.791,142699999.0
2007-01-31 05:33:00,93.816,93.839,93.795,93.807,225600002.0
2007-01-31 05:34:00,93.815,93.833,93.774,93.814,171999999.0
2007-01-31 05:35:00,93.842,93.849,93.787,93.787,193400002.0
2007-01-31 05:36:00,93.767,93.82,93.765,93.784,160699999.0
2007-01-31 05:37:00,93.824,93.838,93.788,93.788,262000000.0
2007-01-31 05:38:00,93.829,93.833,93.795,93.81,312400001.0
2007-01-31 05:39:00,93.82,93.855,93.813,93.855,129699999.0
2007-01-31 05:40:00,93.87,93.883,93.848,93.863,218099995.0
2007-01-31 05:41:00,93.851,93.87,93.841,93.87,288599996.0
2007-01-31 05:42:00,93.868,93.882,93.847,93.864,137299999.0
2007-01-31 05:43:00,93.833,93.855,93.808,93.814,156099994.0
2007-01-31 05:44:00,93.858,93.858,93.807,93.807,248499999.0
2007-01-31 05:45:00,93.867,93.867,93.822,93.844,170699998.0
2007-01-31 05:46:00,93.859,93.882,93.837,93.87,189399998.0
2007-01-31 05:47:00,93.871,93.871,93.841,93.841,102100001.0
2007-01-31 05:48:00,93.846,93.852,93.804,93.831,262300000.0
2007-01-31 05:49:00,93.784,93.829,93.784,93.824,189400000.0
2007-01-31 05:50:00,93.816,93.847,93.807,93.847,223499998.0
2007-01-31 05:51:00,93.846,93.861,93.816,93.844,177199998.0
2007-01-31 05:52:00,93.831,93.848,93.793,93.837,208599998.0
2007-01-31 05:53:00,93.853,93.853,93.815,93.815,130000001.0
2007-01-31 05:54:00,93.82,93.854,93.82,93.845,108600001.0
2007-01-31 05:55:00,93.83,93.85,93.81,93.814,172699996.0
2007-01-31 05:56:00,93.817,93.835,93.799,93.82,156900003.0
2007-01-31 05:57:00,93.833,93.845,93.803,93.825,206900000.0
2007-01-31 05:58:00,93.849,93.859,93.818,93.833,193900000.0
2007-01-31 05:59:00,93.862,93.872,93.84,93.844,200000001.0
2007-01-31 06:00:00,93.863,93.884,93.842,93.862,252800001.0
2007-01-31 06:01:00,93.872,93.885,93.82,93.82,168199997.0
2007-01-31 06:02:00,93.839,93.876,93.834,93.876,225300000.0
2007-01-31 06:03:00,93.867,93.904,93.867,93.885,260499997.0
2007-01-31 06:04:00,93.851,93.89,93.835,93.89,299499999.0
2007-01-31 06:05:00,93.864,93.89,93.847,93.89,127100002.0
2007-01-31 06:06:00,93.872,93.896,93.865,93.867,144599998.0
2007-01-31 06:07:00,93.859,93.882,93.852,93.876,208299996.0
2007-01-31 06:08:00,93.842,93.88,93.834,93.84,194100002.0
2007-01-31 06:09:00,93.88,93.884,93.844,93.86,144900000.0
2007-01-31 06:10:00,93.838,93.859,93.824,93.831,153200001.0
2007-01-31 06:11:00,93.845,93.861,93.823,93.861,113200000.0
2007-01-31 06:12:00,93.812,93.86,93.805,93.86,179099998.0
2007-01-31 06:13:00,93.85,93.866,93.835,93.836,134700000.0
2007-01-31 06:14:00,93.814,93.843,93.797,93.83,237100002.0
2007-01-31 06:15:00,93.847,93.853,93.83,93.83,211200000.0
2007-01-31 06:16:00,93.807,93.843,93.794,93.804,114500000.0
2007-01-31 06:17:00,93.81,93.851,93.8,93.834,115799998.0
2007-01-31 06:18:00,93.806,93.856,93.806,93.849,272200003.0
2007-01-31 06:19:00,93.858,93.861,93.788,93.788,154699999.0
2007-01-31 06:20:00,93.841,93.876,93.841,93.872,213699999.0
2007-01-31 06:21:00,93.845,93.885,93.845,93.864,133700000.0
2007-01-31 06:22:00,93.885,93.899,93.853,93.88,295299997.0
2007-01-31 06:23:00,93.867,93.89,93.818,93.826,206700001.0
2007-01-31 06:24:00,93.844,93.862,93.801,93.801,177199999.0
2007-01-31 06:25:00,93.859,93.874,93.856,93.866,198000001.0
2007-01-31 06:26:00,93.863,93.869,93.84,93.851,225399999.0
2007-01-31 06:27:00,93.86,93.871,93.825,93.853,225500001.0
2007-01-31 06:28:00,93.875,93.875,93.845,93.86,90100000.0
2007-01-31 06:29:00,93.835,93.867,93.82,93.839,185900001.0
2007-01-31 06:30:00,93.821,93.857,93.803,93.837,142200002.0
2007-01-31 06:31:00,93.852,93.878,93.824,93.856,173800004.0
2007-01-31 06:32:00,93.863,93.877,93.842,93.855,187200000.0
2007-01-31 06:33:00,93.872,93.872,93.823,93.836,185500002.0
2007-01-31 06:34:00,93.862,93.869,93.817,93.83,212399999.0
2007-01-31 06:35:00,93.835,93.851,93.823,93.849,234599999.0
2007-01-31 06:36:00,93.815,93.842,93.811,93.842,83500000.0
2007-01-31 06:37:00,93.814,93.837,93.801,93.817,144499999.0
2007-01-31 06:38:00,93.816,93.837,93.8,93.837,278900000.0
2007-01-31 06:39:00,93.832,93.832,93.803,93.81,154800000.0
2007-01-31 06:40:00,93.822,93.822,93.775,93.786,166800000.0
2007-01-31 06:41:00,93.791,93.823,93.79,93.823,88900000.0
2007-01-31 06:42:00,93.81,93.828,93.792,93.806,251700002.0
2007-01-31 06:43:00,93.791,93.813,93.779,93.805,241400000.0
2007-01-31 06:44:00,93.782,93.815,93.779,93.812,202399999.0
2007-01-31 06:45:00,93.755,93.82,93.755,93.814,168700001.0
2007-01-31 06:46:00,93.787,93.82,93.781,93.808,190899998.0
2007-01-31 06:47:00,93.781,93.808,93.775,93.792,131299999.0
2007-01-31 06:48:00,93.776,93.814,93.776,93.808,314400001.0
2007-01-31 06:49:00,93.807,93.824,93.794,93.8,169200002.0
2007-01-31 06:50:00,93.784,93.815,93.781,93.805,299499997.0
2007-01-31 06:51:00,93.803,93.832,93.8,93.824,144800000.0
2007-01-31 06:52:00,93.822,93.822,93.791,93.796,168900001.0
2007-01-31 06:53:00,93.818,93.818,93.764,93.777,181200000.0
2007-01-31 06:54:00,93.803,93.803,93.774,93.781,255499997.0
2007-01-31 06:55:00,93.783,93.792,93.769,93.778,83200000.0
2007-01-31 06:56:00,93.781,93.795,93.764,93.788,221000003.0
2007-01-31 06:57:00,93.769,93.796,93.744,93.773,85400001.0
2007-01-31 06:58:00,93.776,93.794,93.759,93.763,244399998.0
2007-01-31 06:59:00,93.812,93.821,93.781,93.821,140400002.0
2007-01-31 07:00:00,93.803,93.821,93.785,93.821,183499999.0
2007-01-31 07:01:00,93.779,93.798,93.776,93.792,198700001.0
2007-01-31 07:02:00,93.74,93.77,93.74,93.759,297400000.0
2007-01-31 07:03:00,93.744,93.79,93.731,93.782,221700000.0
2007-01-31 07:04:00,93.761,93.774,93.736,93.754,177299998.0
2007-01-31 07:05:00,93.75,93.773,93.732,93.76,178500001.0
2007-01-31 07:06:00,93.763,93.763,93.734,93.741,132200000.0
2007-01-31 07:07:00,93.769,93.769,93.716,93.736,217600001.0
2007-01-31 07:08:00,93.727,93.771,93.716,93.771,156200000.0
2007-01-31 07:09:00,93.708,93.768,93.698,93.75,222099995.0
2007-01-31 07:10:00,93.759,93.76,93.72,93.735,176899999.0
2007-01-31 07:11:00,93.753,93.775,93.723,93.732,230900000.0
2007-01-31 07:12:00,93.77,93.775,93.743,93.755,150400000.0
2007-01-31 07:13:00,93.777,93.777,93.732,93.732,205100007.0
2007-01-31 07:14:00,93.759,93.786,93.758,93.78,241600002.0
2007-01-31 07:15:00,93.742,93.78,93.735,93.767,140200001.0
2007-01-31 07:16:00,93.754,93.778,93.721,93.766,231199998.0
2007-01-31 07:17:00,93.755,93.776,93.749,93.768,198000000.0
2007-01-31 07:18:00,93.716,93.761,93.708,93.761,207199998.0
2007-01-31 07:19:00,93.773,93.788,93.764,93.774,278900000.0
2007-01-31 07:20:00,93.732,93.765,93.729,93.76,142100000.0
2007-01-31 07:21:00,93.741,93.77,93.711,93.75,174600001.0
2007-01-31 07:22:00,93.779,93.79,93.765,93.785,97700000.0
2007-01-31 07:23:00,93.748,93.782,93.716,93.731,224300000.0
2007-01-31 07:24:00,93.77,93.779,93.732,93.742,173099996.0
2007-01-31 07:25:00,93.792,93.8,93.768,93.776,269100001.0
2007-01-31 07:26:00,93.755,93.799,93.747,93.766,263000002.0
2007-01-31 07:27:00,93.783,93.797,93.759,93.797,188300001.0
2007-01-31 07:28:00,93.768,93.792,93.746,93.787,159199999.0
2007-01-31 07:29:00,93.755,93.794,93.755,93.794,159000000.0
2007-01-31 07:30:00,93.775,93.8,93.775,93.792,248900001.0
2007-01-31 07:31:00,93.769,93.794,93.768,93.787,130900001.0
2007-01-31 07:32:00,93.77,93.78,93.738,93.763,220300002.0
2007-01-31 07:33:00,93.774,93.778,93.721,93.721,250300001.0
2007-01-31 07:34:00,93.782,93.782,93.748,93.752,209200000.0
2007-01-31 07:35:00,93.712,93.758,93.707,93.736,231900000.0
2007-01-31 07:36:00,93.758,93.769,93.74,93.762,241500000.0
2007-01-31 07:37:00,93.742,93.78,93.735,93.78,99600001.0
2007-01-31 07:38:00,93.727,93.769,93.724,93.769,182600001.0
2007-01-31 07:39:00,93.783,93.792,93.762,93.785,124000000.0
2007-01-31 07:40:00,93.779,93.779,93.728,93.743,321099999.0
2007-01-31 07:41:00,93.751,93.77,93.732,93.76,194200000.0
2007-01-31 07:42:00,93.762,93.765,93.729,93.744,165000001.0
2007-01-31 07:43:00,93.749,93.77,93.718,93.749,174899998.0
2007-01-31 07:44:00,93.768,93.778,93.75,93.766,137699999.0
2007-01-31 07:45:00,93.728,93.757,93.699,93.699,215900000.0
2007-01-31 07:46:00,93.754,93.773,93.727,93.733,147999998.0
2007-01-31 07:47:00,93.749,93.749,93.699,93.727,181800001.0
2007-01-31 07:48:00,93.73,93.758,93.715,93.758,215900002.0
2007-01-31 07:49:00,93.748,93.765,93.714,93.747,264299999.0
2007-01-31 07:50:00,93.737,93.759,93.673,93.707,241299996.0
2007-01-31 07:51:00,93.734,93.759,93.713,93.713,195099999.0
2007-01-31 07:52:00,93.743,93.743,93.694,93.694,105300001.0
2007-01-31 07:53:00,93.742,93.75,93.702,93.73,169999999.0
2007-01-31 07:54:00,93.725,93.756,93.695,93.706,225399999.0
2007-01-31 07:55:00,93.745,93.762,93.725,93.739,250099998.0
2007-01-31 07:56:00,93.738,93.769,93.728,93.761,96400000.0
2007-01-31 07:57:00,93.751,93.76,93.734,93.748,148499999.0
2007-01-31 07:58:00,93.758,93.758,93.706,93.751,160000002.0
2007-01-31 07:59:00,93.741,93.758,93.721,93.751,219400000.0
2007-01-31 08:00:00,93.729,93.741,93.693,93.706,132999998.0
2007-01-31 08:01:00,93.685,93.701,93.67,93.696,96700000.0
2007-01-31 08:02:00,93.688,93.701,93.674,93.682,214899998.0
2007-01-31 08:03:00,93.681,93.718,93.666,93.696,212199999.0
2007-01-31 08:04:00,93.717,93.728,93.693,93.696,198699997.0
2007-01-31 08:05:00,93.698,93.698,93.64,93.674,274000000.0
2007-01-31 08:06:00,93.691,93.708,93.683,93.695,215099997.0
2007-01-31 08:07:00,93.67,93.688,93.626,93.642,204500001.0
2007-01-31 08:08:00,93.636,93.666,93.636,93.666,67100000.0
2007-01-31 08:09:00,93.666,93.68,93.654,93.672,196300000.0
2007-01-31 08:10:00,93.653,93.667,93.618,93.638,151600000.0
2007-01-31 08:11:00,93.634,93.651,93.618,93.629,113600000.0
2007-01-31 08:12:00,93.624,93.663,93.622,93.663,245600003.0
2007-01-31 08:13:00,93.596,93.671,93.596,93.671,173899998.0
2007-01-31 08:14:00,93.682,93.701,93.672,93.676,131699997.0
2007-01-31 08:15:00,93.671,93.694,93.668,93.693,243599997.0
2007-01-31 08:16:00,93.649,93.671,93.624,93.669,162600000.0
2007-01-31 08:17:00,93.628,93.655,93.617,93.652,180699998.0
2007-01-31 08:18:00,93.596,93.652,93.593,93.648,141200001.0
2007-01-31 08:19:00,93.641,93.641,93.608,93.621,151299999.0
2007-01-31 08:20:00,93.608,93.627,93.591,93.617,167099998.0
2007-01-31 08:21:00,93.623,93.664,93.623,93.649,235600002.0
2007-01-31 08:22:00,93.645,93.695,93.645,93.695,80700002.0
2007-01-31 08:23:00,93.676,93.698,93.661,93.679,151600002.0
2007-01-31 08:24:00,93.692,93.704,93.68,93.69,116000000.0
2007-01-31 08:25:00,93.632,93.71,93.612,93.692,284700000.0
2007-01-31 08:26:00,93.708,93.728,93.698,93.71,119300000.0
2007-01-31 08:27:00,93.712,93.732,93.689,93.709,113799999.0
2007-01-31 08:28:00,93.689,93.726,93.677,93.71,269099996.0
2007-01-31 08:29:00,93.72,93.72,93.689,93.699,175599999.0
2007-01-31 08:30:00,93.688,93.727,93.688,93.715,194999998.0
2007-01-31 08:31:00,93.708,93.71,93.658,93.688,214600001.0
2007-01-31 08:32:00,93.703,93.72,93.68,93.695,198500000.0
2007-01-31 08:33:00,93.678,93.698,93.671,93.698,242800000.0
2007-01-31 08:34:00,93.678,93.718,93.678,93.709,232099997.0
2007-01-31 08:35:00,93.707,93.739,93.707,93.732,206299997.0
2007-01-31 08:36:00,93.736,93.736,93.698,93.7,157399998.0
2007-01-31 08:37:00,93.74,93.74,93.71,93.713,220900001.0
2007-01-31 08:38:00,93.718,93.742,93.706,93.714,217399999.0
2007-01-31 08:39:00,93.698,93.728,93.68,93.707,161700002.0
2007-01-31 08:40:00,93.713,93.737,93.692,93.714,211000001.0
2007-01-31 08:41:00,93.727,93.75,93.704,93.727,132100002.0
2007-01-31 08:42:00,93.738,93.754,93.735,93.738,172200002.0
2007-01-31 08:43:00,93.731,93.753,93.726,93.74,254200004.0
2007-01-31 08:44:00,93.74,93.745,93.709,93.721,257800001.0
2007-01-31 08:45:00,93.757,93.763,93.722,93.744,190099999.0
2007-01-31 08:46:00,93.747,93.748,93.707,93.728,157700000.0
2007-01-31 08:47:00,93.715,93.754,93.707,93.752,185699998.0
2007-01-31 08:48:00,93.75,93.763,93.738,93.754,149400000.0
2007-01-31 08:49:00,93.745,93.779,93.745,93.779,291299996.0
2007-01-31 08:50:00,93.778,93.778,93.738,93.742,169599999.0
2007-01-31 08:51:00,93.763,93.774,93.738,93.738,303399997.0
2007-01-31 08:52:00,93.738,93.755,93.709,93.732,139900001.0
2007-01-31 08:53:00,93.74,93.757,93.713,93.722,192399999.0
2007-01-31 08:54:00,93.741,93.764,93.736,93.746,134600003.0
2007-01-31 08:55:00,93.739,93.753,93.71,93.746,271799997.0
2007-01-31 08:56:00,93.748,93.748,93.709,93.717,209900001.0
2007-01-31 08:57:00,93.714,93.735,93.682,93.712,198300000.0
2007-01-31 08:58:00,93.721,93.728,93.666,93.666,172000000.0
2007-01-31 08:59:00,93.711,93.729,93.688,93.728,254100001.0
2007-01-31 09:00:00,93.709,93.738,93.708,93.726,195500001.0
2007-01-31 09:01:00,93.684,93.707,93.662,93.684,91500001.0
2007-01-31 09:02:00,93.692,93.692,93.661,93.661,225899997.0
2007-01-31 09:03:00,93.684,93.699,93.648,93.675,151499998.0
2007-01-31 09:04:00,93.676,93.7,93.665,93.688,326600000.0
2007-01-31 09:05:00,93.699,93.713,93.67,93.707,222600004.0
2007-01-31 09:06:00,93.71,93.71,93.683,93.693,128500000.0
2007-01-31 09:07:00,93.671,93.703,93.659,93.703,143699997.0
2007-01-31 09:08:00,93.701,93.71,93.663,93.686,119700001.0
2007-01-31 09:09:00,93.723,93.747,93.723,93.743,210300002.0
2007-01-31 09:10:00,93.71,93.73,93.694,93.723,78299999.0
2007-01-31 09:11:00,93.694,93.71,93.669,93.689,170300002.0
2007-01-31 09:12:00,93.662,93.692,93.65,93.652,323099998.0
2007-01-31 09:13:00,93.685,93.702,93.655,93.674,264800000.0
2007-01-31 09:14:00,93.705,93.706,93.67,93.675,291999998.0
2007-01-31 09:15:00,93.7,93.702,93.648,93.666,166100000.0
2007-01-31 09:16:00,93.659,93.692,93.641,93.648,223499998.0
2007-01-31 09:17:00,93.682,93.7,93.661,93.687,232600002.0
2007-01-31 09:18:00,93.657,93.676,93.627,93.639,109300002.0
2007-01-31 09:19:00,93.615,93.655,93.613,93.644,199100000.0
2007-01-31 09:20:00,93.655,93.675,93.648,93.648,166099999.0
2007-01-31 09:21:00,93.646,93.663,93.608,93.641,153099999.0
2007-01-31 09:22:00,93.662,93.679,93.647,93.659,135200000.0
2007-01-31 09:23:00,93.642,93.663,93.639,93.663,187300002.0
2007-01-31 09:24:00,93.64,93.678,93.615,93.648,306800001.0
2007-01-31 09:25:00,93.675,93.675,93.645,93.648,130600000.0
2007-01-31 09:26:00,93.64,93.66,93.611,93.623,213700000.0
2007-01-31 09:27:00,93.6,93.621,93.568,93.621,158499999.0
2007-01-31 09:28:00,93.612,93.613,93.581,93.601,208599995.0
2007-01-31 09:29:00,93.601,93.632,93.59,93.602,159600000.0
2007-01-31 09:30:00,93.558,93.558,93.452,93.452,106800000.0
2007-01-31 09:31:00,93.434,93.454,93.37,93.376,198200001.0
2007-01-31 09:32:00,93.38,93.426,93.38,93.421,98900000.0
2007-01-31 09:33:00,93.423,93.449,93.409,93.421,181400002.0
2007-01-31 09:34:00,93.412,93.465,93.412,93.464,208100001.0
2007-01-31 09:35:00,93.463,93.492,93.463,93.491,97100000.0
2007-01-31 09:36:00,93.48,93.48,93.459,93.463,171799998.0
2007-01-31 09:37:00,93.461,93.465,93.437,93.451,185400000.0
2007-01-31 09:38:00,93.428,93.456,93.417,93.449,173700001.0
2007-01-31 09:39:00,93.454,93.53,93.442,93.53,174999999.0
2007-01-31 09:40:00,93.509,93.541,93.509,93.534,173700001.0
2007-01-31 09:41:00,93.519,93.544,93.514,93.539,209599997.0
2007-01-31 09:42:00,93.537,93.548,93.522,93.527,216099999.0
2007-01-31 09:43:00,93.531,93.545,93.514,93.538,134999998.0
2007-01-31 09:44:00,93.545,93.547,93.505,93.52,230900003.0
2007-01-31 09:45:00,93.541,93.558,93.529,93.536,138300000.0
2007-01-31 09:46:00,93.532,93.532,93.49,93.49,182199999.0
2007-01-31 09:47:00,93.488,93.509,93.486,93.509,162700000.0
2007-01-31 09:48:00,93.507,93.533,93.5,93.509,135499998.0
2007-01-31 09:49:00,93.511,93.52,93.49,93.502,141899999.0
2007-01-31 09:50:00,93.485,93.515,93.485,93.515,238400002.0
2007-01-31 09:51:00,93.486,93.524,93.486,93.505,97800000.0
2007-01-31 09:52:00,93.511,93.529,93.501,93.51,211100003.0
2007-01-31 09:53:00,93.544,93.551,93.519,93.535,216900000.0
2007-01-31 09:54:00,93.55,93.562,93.538,93.551,194000000.0
2007-01-31 09:55:00,93.558,93.565,93.516,93.516,169900003.0
2007-01-31 09:56:00,93.52,93.54,93.5,93.538,182599999.0
2007-01-31 09:57:00,93.528,93.543,93.489,93.522,243100001.0
2007-01-31 09:58:00,93.55,93.566,93.539,93.544,327800005.0
2007-01-31 09:59:00,93.516,93.549,93.516,93.548,156100002.0
2007-01-31 10:00:00,93.524,93.546,93.519,93.519,98300001.0
2007-01-31 10:01:00,93.489,93.519,93.489,93.519,101999998.0
2007-01-31 10:02:00,93.5,93.521,93.492,93.521,97599998.0
2007-01-31 10:03:00,93.526,93.54,93.51,93.533,178800002.0
2007-01-31 10:04:00,93.531,93.539,93.514,93.522,161499999.0
2007-01-31 10:05:00,93.509,93.527,93.48,93.482,84400000.0
2007-01-31 10:06:00,93.481,93.528,93.474,93.48,194500000.0
2007-01-31 10:07:00,93.533,93.533,93.503,93.504,304000000.0
2007-01-31 10:08:00,93.5,93.53,93.499,93.523,180099998.0
2007-01-31 10:09:00,93.503,93.531,93.501,93.513,232899997.0
2007-01-31 10:10:00,93.484,93.498,93.442,93.486,226200000.0
2007-01-31 10:11:00,93.486,93.508,93.463,93.493,143499999.0
2007-01-31 10:12:00,93.48,93.497,93.472,93.489,156399998.0
2007-01-31 10:13:00,93.467,93.486,93.449,93.449,142299997.0
2007-01-31 10:14:00,93.443,93.466,93.441,93.446,242200000.0
2007-01-31 10:15:00,93.422,93.43,93.408,93.428,154700000.0
2007-01-31 10:16:00,93.413,93.455,93.413,93.448,141799999.0
2007-01-31 10:17:00,93.422,93.439,93.398,93.419,228499997.0
2007-01-31 10:18:00,93.396,93.425,93.387,93.425,137500001.0
2007-01-31 10:19:00,93.423,93.44,93.407,93.419,236300001.0
2007-01-31 10:20:00,93.431,93.442,93.415,93.435,162600000.0
2007-01-31 10:21:00,93.44,93.447,93.408,93.434,127500000.0
2007-01-31 10:22:00,93.438,93.474,93.438,93.472,182999999.0
2007-01-31 10:23:00,93.442,93.457,93.395,93.41,125700000.0
2007-01-31 10:24:00,93.426,93.445,93.404,93.404,215000002.0
2007-01-31 10:25:00,93.462,93.479,93.451,93.463,69200000.0
2007-01-31 10:26:00,93.485,93.492,93.457,93.457,83900001.0
2007-01-31 10:27:00,93.465,93.481,93.444,93.463,213399998.0
2007-01-31 10:28:00,93.488,93.514,93.464,93.51,95800001.0
2007-01-31 10:29:00,93.514,93.55,93.51,93.516,203900001.0
2007-01-31 10:30:00,93.518,93.521,93.489,93.489,196099998.0
2007-01-31 10:31:00,93.506,93.531,93.49,93.505,225400001.0
2007-01-31 10:32:00,93.493,93.512,93.473,93.483,147399999.0
2007-01-31 10:33:00,93.465,93.465,93.407,93.427,253200000.0
2007-01-31 10:34:00,93.447,93.447,93.397,93.397,169599999.0
2007-01-31 10:35:00,93.414,93.443,93.407,93.437,114700000.0
2007-01-31 10:36:00,93.438,93.445,93.421,93.426,221999999.0
2007-01-31 10:37:00,93.416,93.449,93.411,93.441,144899997.0
2007-01-31 10:38:00,93.419,93.446,93.404,93.415,168699999.0
2007-01-31 10:39:00,93.394,93.411,93.361,93.376,172100000.0
2007-01-31 10:40:00,93.362,93.39,93.357,93.357,192400001.0
2007-01-31 10:41:00,93.381,93.387,93.349,93.349,242600003.0
2007-01-31 10:42:00,93.355,93.376,93.349,93.372,259299996.0
2007-01-31 10:43:00,93.347,93.383,93.346,93.362,299399999.0
2007-01-31 10:44:00,93.339,93.375,93.335,93.352,209400000.0
2007-01-31 10:45:00,93.382,93.382,93.358,93.365,184600000.0
2007-01-31 10:46:00,93.358,93.386,93.358,93.386,173800001.0
2007-01-31 10:47:00,93.39,93.428,93.378,93.403,123700002.0
2007-01-31 10:48:00,93.434,93.449,93.415,93.438,270000003.0
2007-01-31 10:49:00,93.438,93.463,93.437,93.46,181999998.0
2007-01-31 10:50:00,93.463,93.465,93.423,93.423,339899999.0
2007-01-31 10:51:00,93.456,93.48,93.427,93.455,175500000.0
2007-01-31 10:52:00,93.469,93.504,93.447,93.504,243999997.0
2007-01-31 10:53:00,93.522,93.524,93.485,93.485,230600002.0
2007-01-31 10:54:00,93.485,93.504,93.471,93.492,74100000.0
2007-01-31 10:55:00,93.494,93.529,93.494,93.529,230600003.0
2007-01-31 10:56:00,93.516,93.539,93.473,93.518,218199998.0
2007-01-31 10:57:00,93.457,93.507,93.457,93.486,252400000.0
2007-01-31 10:58:00,93.497,93.517,93.479,93.492,249100003.0
2007-01-31 10:59:00,93.493,93.51,93.479,93.484,193299999.0
2007-01-31 11:00:00,93.467,93.49,93.423,93.473,227000000.0
2007-01-31 11:01:00,93.461,93.475,93.446,93.459,197699999.0
2007-01-31 11:02:00,93.452,93.46,93.43,93.447,222999998.0
2007-01-31 11:03:00,93.46,93.482,93.445,93.463,165199999.0
2007-01-31 11:04:00,93.477,93.487,93.46,93.464,137700001.0
2007-01-31 11:05:00,93.469,93.473,93.432,93.44,183200003.0
2007-01-31 11:06:00,93.455,93.455,93.413,93.433,92700000.0
2007-01-31 11:07:00,93.437,93.48,93.431,93.48,279100000.0
2007-01-31 11:08:00,93.478,93.478,93.449,93.457,95200000.0
2007-01-31 11:09:00,93.463,93.488,93.433,93.466,212299999.0
2007-01-31 11:10:00,93.448,93.473,93.41,93.42,218900001.0
2007-01-31 11:11:00,93.468,93.49,93.446,93.463,226199998.0
2007-01-31 11:12:00,93.46,93.48,93.446,93.469,281400002.0
2007-01-31 11:13:00,93.455,93.455,93.421,93.446,232399997.0
2007-01-31 11:14:00,93.444,93.454,93.398,93.432,229800005.0
2007-01-31 11:15:00,93.437,93.437,93.404,93.411,144500003.0
2007-01-31 11:16:00,93.445,93.465,93.435,93.455,155399998.0
2007-01-31 11:17:00,93.478,93.492,93.468,93.478,151500003.0
2007-01-31 11:18:00,93.485,93.493,93.427,93.449,287699996.0
2007-01-31 11:19:00,93.471,93.497,93.467,93.489,185900000.0
2007-01-31 11:20:00,93.51,93.52,93.492,93.507,195399998.0
2007-01-31 11:21:00,93.503,93.517,93.498,93.513,174699995.0
2007-01-31 11:22:00,93.496,93.496,93.438,93.464,200399998.0
2007-01-31 11:23:00,93.461,93.495,93.456,93.481,154899999.0
2007-01-31 11:24:00,93.502,93.51,93.48,93.482,245899996.0
2007-01-31 11:25:00,93.498,93.524,93.465,93.504,211600000.0
2007-01-31 11:26:00,93.527,93.527,93.491,93.497,210000000.0
2007-01-31 11:27:00,93.513,93.55,93.513,93.548,84399999.0
2007-01-31 11:28:00,93.518,93.533,93.475,93.49,206799996.0
2007-01-31 11:29:00,93.532,93.534,93.493,93.506,193200001.0
2007-01-31 11:30:00,93.551,93.575,93.507,93.55,207499999.0
2007-01-31 11:31:00,93.529,93.583,93.521,93.583,161700000.0
2007-01-31 11:32:00,93.577,93.581,93.556,93.558,207200002.0
2007-01-31 11:33:00,93.542,93.567,93.509,93.551,239200003.0
2007-01-31 11:34:00,93.571,93.571,93.52,93.524,168199997.0
2007-01-31 11:35:00,93.549,93.571,93.547,93.568,218799998.0
2007-01-31 11:36:00,93.574,93.595,93.554,93.582,143499999.0
2007-01-31 11:37:00,93.572,93.586,93.562,93.573,341999996.0
2007-01-31 11:38:00,93.531,93.574,93.523,93.574,203899999.0
2007-01-31 11:39:00,93.554,93.584,93.548,93.584,178599998.0
2007-01-31 11:40:00,93.569,93.599,93.544,93.577,102000000.0
2007-01-31 11:41:00,93.58,93.612,93.561,93.588,255100000.0
2007-01-31 11:42:00,93.594,93.613,93.578,93.593,188999999.0
2007-01-31 11:43:00,93.595,93.601,93.574,93.581,131800000.0
2007-01-31 11:44:00,93.602,93.604,93.58,93.58,177199999.0
2007-01-31 11:45:00,93.592,93.613,93.571,93.597,223200000.0
2007-01-31 11:46:00,93.59,93.612,93.565,93.585,248200000.0
2007-01-31 11:47:00,93.558,93.589,93.547,93.56,249600002.0
2007-01-31 11:48:00,93.554,93.588,93.54,93.588,153500002.0
2007-01-31 11:49:00,93.566,93.589,93.541,93.585,182099998.0
2007-01-31 11:50:00,93.57,93.585,93.542,93.56,150800001.0
2007-01-31 11:51:00,93.612,93.616,93.572,93.598,256199999.0
2007-01-31 11:52:00,93.574,93.615,93.56,93.613,263000002.0
2007-01-31 11:53:00,93.591,93.616,93.591,93.608,183099997.0
2007-01-31 11:54:00,93.601,93.633,93.59,93.62,117100000.0
2007-01-31 11:55:00,93.582,93.625,93.562,93.625,118300000.0
2007-01-31 11:56:00,93.633,93.648,93.62,93.62,159899999.0
2007-01-31 11:57:00,93.632,93.637,93.597,93.599,150899999.0
2007-01-31 11:58:00,93.601,93.623,93.591,93.614,99500000.0
2007-01-31 11:59:00,93.605,93.614,93.576,93.576,316199998.0
2007-01-31 12:00:00,93.565,93.611,93.565,93.611,231600005.0
2007-01-31 12:01:00,93.59,93.611,93.577,93.589,121999998.0
2007-01-31 12:02:00,93.589,93.597,93.564,93.583,300400002.0
2007-01-31 12:03:00,93.593,93.593,93.545,93.551,165400000.0
2007-01-31 12:04:00,93.571,93.573,93.549,93.557,163200000.0
2007-01-31 12:05:00,93.524,93.553,93.495,93.535,213199999.0
2007-01-31 12:06:00,93.537,93.559,93.505,93.532,315899999.0
2007-01-31 12:07:00,93.559,93.559,93.492,93.535,237400000.0
2007-01-31 12:08:00,93.511,93.556,93.505,93.556,114300000.0
2007-01-31 12:09:00,93.569,93.578,93.55,93.565,274800001.0
2007-01-31 12:10:00,93.56,93.583,93.558,93.573,166899996.0
2007-01-31 12:11:00,93.579,93.582,93.553,93.559,179500002.0
2007-01-31 12:12:00,93.562,93.572,93.539,93.555,122699999.0
2007-01-31 12:13:00,93.555,93.58,93.546,93.573,161799996.0
2007-01-31 12:14:00,93.572,93.576,93.533,93.533,180099998.0
2007-01-31 12:15:00,93.551,93.551,93.514,93.542,219800002.0
2007-01-31 12:16:00,93.521,93.548,93.521,93.523,150799999.0
2007-01-31 12:17:00,93.539,93.553,93.517,93.535,145800003.0
2007-01-31 12:18:00,93.558,93.603,93.558,93.603,146799999.0
2007-01-31 12:19:00,93.574,93.599,93.56,93.567,198000000.0
2007-01-31 12:20:00,93.542,93.57,93.53,93.562,240099999.0
2007-01-31 12:21:00,93.554,93.582,93.552,93.57,145000002.0
2007-01-31 12:22:00,93.571,93.595,93.571,93.595,125299998.0
2007-01-31 12:23:00,93.588,93.604,93.562,93.59,187900001.0
2007-01-31 12:24:00,93.589,93.609,93.57,93.575,277600001.0
2007-01-31 12:25:00,93.616,93.627,93.583,93.607,214699997.0
2007-01-31 12:26:00,93.618,93.64,93.603,93.62,178300000.0
2007-01-31 12:27:00,93.632,93.64,93.601,93.617,183300002.0
2007-01-31 12:28:00,93.623,93.634,93.604,93.604,175300001.0
2007-01-31 12:29:00,93.623,93.641,93.604,93.626,210000001.0
2007-01-31 12:30:00,93.626,93.66,93.615,93.633,174399999.0
2007-01-31 12:31:00,93.63,93.651,93.613,93.648,319099996.0
2007-01-31 12:32:00,93.644,93.661,93.629,93.629,273299997.0
2007-01-31 12:33:00,93.627,93.655,93.622,93.647,234899999.0
2007-01-31 12:34:00,93.665,93.67,93.648,93.648,186800000.0
2007-01-31 12:35:00,93.651,93.667,93.63,93.65,156300000.0
2007-01-31 12:36:00,93.669,93.699,93.664,93.692,175000000.0
2007-01-31 12:37:00,93.689,93.711,93.676,93.69,145400000.0
2007-01-31 12:38:00,93.681,93.702,93.652,93.652,165599999.0
2007-01-31 12:39:00,93.707,93.721,93.7,93.704,143599999.0
2007-01-31 12:40:00,93.712,93.722,93.704,93.715,111799998.0
2007-01-31 12:41:00,93.693,93.713,93.657,93.673,264299996.0
2007-01-31 12:42:00,93.676,93.692,93.65,93.667,152099997.0
2007-01-31 12:43:00,93.7,93.705,93.666,93.666,322999999.0
2007-01-31 12:44:00,93.682,93.689,93.619,93.619,256799996.0
2007-01-31 12:45:00,93.611,93.634,93.602,93.634,118100000.0
2007-01-31 12:46:00,93.592,93.631,93.591,93.626,181099999.0
2007-01-31 12:47:00,93.637,93.646,93.581,93.605,242900003.0
2007-01-31 12:48:00,93.588,93.627,93.575,93.6,206899998.0
2007-01-31 12:49:00,93.623,93.643,93.579,93.623,196500000.0
2007-01-31 12:50:00,93.62,93.625,93.587,93.611,169200000.0
2007-01-31 12:51:00,93.638,93.653,93.612,93.637,253599999.0
2007-01-31 12:52:00,93.672,93.71,93.669,93.707,184699997.0
2007-01-31 12:53:00,93.699,93.739,93.699,93.731,222499998.0
2007-01-31 12:54:00,93.741,93.752,93.72,93.727,176100001.0
2007-01-31 12:55:00,93.736,93.753,93.736,93.748,166400000.0
2007-01-31 12:56:00,93.743,93.743,93.703,93.707,127600000.0
2007-01-31 12:57:00,93.695,93.72,93.692,93.694,194899998.0
2007-01-31 12:58:00,93.735,93.735,93.714,93.72,196499997.0
2007-01-31 12:59:00,93.707,93.707,93.661,93.669,152700000.0
2007-01-31 13:00:00,93.678,93.695,93.646,93.676,214099998.0
2007-01-31 13:01:00,93.702,93.707,93.667,93.693,118099999.0
2007-01-31 13:02:00,93.666,93.698,93.657,93.691,250500000.0
2007-01-31 13:03:00,93.716,93.73,93.696,93.711,155500000.0
2007-01-31 13:04:00,93.712,93.732,93.664,93.668,179599999.0
2007-01-31 13:05:00,93.701,93.728,93.701,93.722,266500000.0
2007-01-31 13:06:00,93.726,93.744,93.701,93.729,296499998.0
2007-01-31 13:07:00,93.732,93.745,93.682,93.723,161800000.0
2007-01-31 13:08:00,93.72,93.739,93.684,93.729,165099997.0
2007-01-31 13:09:00,93.738,93.752,93.719,93.719,372800000.0
2007-01-31 13:10:00,93.741,93.747,93.699,93.723,77400000.0
2007-01-31 13:11:00,93.758,93.758,93.7,93.731,206599996.0
2007-01-31 13:12:00,93.747,93.748,93.724,93.726,261999999.0
2007-01-31 13:13:00,93.731,93.735,93.698,93.715,164800002.0
2007-01-31 13:14:00,93.721,93.721,93.664,93.682,95600001.0
2007-01-31 13:15:00,93.713,93.729,93.695,93.705,106500000.0
2007-01-31 13:16:00,93.724,93.729,93.702,93.711,210100003.0
2007-01-31 13:17:00,93.686,93.713,93.666,93.668,143100000.0
2007-01-31 13:18:00,93.712,93.733,93.712,93.73,288700002.0
2007-01-31 13:19:00,93.717,93.737,93.702,93.721,244299998.0
2007-01-31 13:20:00,93.708,93.727,93.692,93.707,177700002.0
2007-01-31 13:21:00,93.721,93.733,93.702,93.714,192900000.0
2007-01-31 13:22:00,93.75,93.754,93.694,93.751,217400002.0
2007-01-31 13:23:00,93.726,93.748,93.693,93.697,156400001.0
2007-01-31 13:24:00,93.752,93.769,93.742,93.749,317800001.0
2007-01-31 13:25:00,93.76,93.767,93.74,93.754,186399999.0
2007-01-31 13:26:00,93.738,93.763,93.72,93.746,131399998.0
2007-01-31 13:27:00,93.745,93.762,93.737,93.752,214400000.0
2007-01-31 13:28:00,93.736,93.757,93.723,93.727,143599998.0
2007-01-31 13:29:00,93.735,93.737,93.683,93.702,114100000.0
2007-01-31 13:30:00,93.678,93.719,93.676,93.716,238199997.0
2007-01-31 13:31:00,93.657,93.702,93.65,93.7,257300000.0
2007-01-31 13:32:00,93.67,93.71,93.659,93.71,113400001.0
2007-01-31 13:33:00,93.711,93.717,93.687,93.693,145199997.0
2007-01-31 13:34:00,93.685,93.704,93.652,93.697,259199998.0
2007-01-31 13:35:00,93.646,93.682,93.634,93.666,184299999.0
2007-01-31 13:36:00,93.68,93.686,93.641,93.641,254300000.0
2007-01-31 13:37:00,93.705,93.705,93.646,93.646,340399997.0
2007-01-31 13:38:00,93.69,93.705,93.679,93.695,125500000.0
2007-01-31 13:39:00,93.651,93.692,93.629,93.692,122600001.0
2007-01-31 13:40:00,93.673,93.695,93.667,93.695,205499999.0
2007-01-31 13:41:00,93.682,93.693,93.639,93.665,297599998.0
2007-01-31 13:42:00,93.667,93.687,93.628,93.665,239900001.0
2007-01-31 13:43:00,93.657,93.685,93.639,93.653,260100001.0
2007-01-31 13:44:00,93.653,93.675,93.652,93.675,194199999.0
2007-01-31 13:45:00,93.67,93.702,93.643,93.702,205399999.0
2007-01-31 13:46:00,93.683,93.72,93.647,93.655,256899999.0
2007-01-31 13:47:00,93.701,93.718,93.687,93.699,127900000.0
2007-01-31 13:48:00,93.681,93.7,93.628,93.637,240400002.0
2007-01-31 13:49:00,93.681,93.722,93.675,93.722,294799996.0
2007-01-31 13:50:00,93.699,93.738,93.696,93.724,148499999.0
2007-01-31 13:51:00,93.743,93.762,93.732,93.745,186799996.0
2007-01-31 13:52:00,93.732,93.758,93.667,93.677,241199998.0
2007-01-31 13:53:00,93.709,93.732,93.691,93.732,90900000.0
2007-01-31 13:54:00,93.73,93.742,93.713,93.73,128900002.0
2007-01-31 13:55:00,93.712,93.734,93.681,93.692,312899999.0
2007-01-31 13:56:00,93.712,93.726,93.686,93.706,212499996.0
2007-01-31 13:57:00,93.736,93.757,93.721,93.734,167000000.0
2007-01-31 13:58:00,93.734,93.755,93.714,93.739,198800001.0
2007-01-31 13:59:00,93.762,93.762,93.694,93.715,189699999.0
2007-01-31 14:00:00,93.713,93.733,93.685,93.723,181199999.0
2007-01-31 14:01:00,93.702,93.702,93.632,93.648,143500001.0
2007-01-31 14:02:00,93.672,93.705,93.668,93.702,190799998.0
2007-01-31 14:03:00,93.687,93.687,93.648,93.658,149299999.0
2007-01-31 14:04:00,93.67,93.699,93.646,93.682,128300000.0
2007-01-31 14:05:00,93.668,93.694,93.651,93.694,97900000.0
2007-01-31 14:06:00,93.702,93.725,93.682,93.702,143400001.0
2007-01-31 14:07:00,93.74,93.77,93.732,93.75,237300001.0
2007-01-31 14:08:00,93.756,93.774,93.748,93.766,235400001.0
2007-01-31 14:09:00,93.748,93.777,93.746,93.757,208300000.0
2007-01-31 14:10:00,93.718,93.758,93.704,93.732,215000003.0
2007-01-31 14:11:00,93.752,93.806,93.74,93.781,207099997.0
2007-01-31 14:12:00,93.784,93.81,93.784,93.802,187600001.0
2007-01-31 14:13:00,93.778,93.805,93.778,93.799,188799996.0
2007-01-31 14:14:00,93.805,93.807,93.782,93.782,154800001.0
2007-01-31 14:15:00,93.775,93.792,93.762,93.79,321599999.0
2007-01-31 14:16:00,93.773,93.78,93.741,93.741,181700002.0
2007-01-31 14:17:00,93.775,93.776,93.745,93.762,236800001.0
2007-01-31 14:18:00,93.782,93.813,93.769,93.772,228999996.0
2007-01-31 14:19:00,93.778,93.817,93.766,93.796,239200001.0
2007-01-31 14:20:00,93.795,93.818,93.782,93.795,112600001.0
2007-01-31 14:21:00,93.816,93.816,93.771,93.778,134900000.0
2007-01-31 14:22:00,93.777,93.793,93.771,93.792,134599997.0
2007-01-31 14:23:00,93.756,93.782,93.742,93.782,157199999.0
2007-01-31 14:24:00,93.783,93.808,93.762,93.781,338499997.0
2007-01-31 14:25:00,93.785,93.811,93.781,93.798,116799999.0
2007-01-31 14:26:00,93.817,93.819,93.757,93.766,211100000.0
2007-01-31 14:27:00,93.81,93.826,93.795,93.795,126099998.0
2007-01-31 14:28:00,93.811,93.811,93.779,93.791,119500000.0
2007-01-31 14:29:00,93.807,93.816,93.781,93.804,225999999.0
2007-01-31 14:30:00,93.763,93.792,93.749,93.768,260899998.0
2007-01-31 14:31:00,93.775,93.793,93.77,93.793,168300001.0
2007-01-31 14:32:00,93.771,93.795,93.762,93.793,202300001.0
2007-01-31 14:33:00,93.769,93.769,93.728,93.728,202599996.0
2007-01-31 14:34:00,93.74,93.74,93.712,93.718,151300002.0
2007-01-31 14:35:00,93.724,93.751,93.718,93.73,128900000.0
2007-01-31 14:36:00,93.705,93.721,93.682,93.695,181100000.0
2007-01-31 14:37:00,93.716,93.738,93.705,93.72,188200000.0
2007-01-31 14:38:00,93.714,93.74,93.709,93.734,149800001.0
2007-01-31 14:39:00,93.714,93.736,93.7,93.705,67700000.0
2007-01-31 14:40:00,93.701,93.719,93.671,93.701,212900000.0
2007-01-31 14:41:00,93.723,93.73,93.656,93.699,121400002.0
2007-01-31 14:42:00,93.709,93.72,93.694,93.699,262000002.0
2007-01-31 14:43:00,93.723,93.731,93.692,93.711,112700001.0
2007-01-31 14:44:00,93.728,93.751,93.718,93.751,183199999.0
2007-01-31 14:45:00,93.749,93.75,93.705,93.719,195700000.0
2007-01-31 14:46:00,93.747,93.747,93.7,93.706,162100001.0
2007-01-31 14:47:00,93.728,93.728,93.688,93.703,149300001.0
2007-01-31 14:48:00,93.702,93.731,93.702,93.717,86300000.0
2007-01-31 14:49:00,93.696,93.696,93.633,93.638,169600001.0
2007-01-31 14:50:00,93.709,93.709,93.636,93.636,129700000.0
2007-01-31 14:51:00,93.708,93.712,93.677,93.677,174899999.0
2007-01-31 14:52:00,93.687,93.705,93.681,93.705,244899996.0
2007-01-31 14:53:00,93.7,93.7,93.662,93.662,289500002.0
2007-01-31 14:54:00,93.682,93.706,93.682,93.695,139400000.0
2007-01-31 14:55:00,93.7,93.704,93.679,93.697,212600000.0
2007-01-31 14:56:00,93.685,93.713,93.666,93.692,170700001.0
2007-01-31 14:57:00,93.694,93.694,93.657,93.666,203000000.0
2007-01-31 14:58:00,93.68,93.704,93.68,93.697,101800000.0
2007-01-31 14:59:00,93.654,93.7,93.652,93.7,94700000.0
2007-01-31 15:00:00,93.702,93.705,93.668,93.705,123599998.0
2007-01-31 15:01:00,93.692,93.721,93.692,93.711,139400000.0
2007-01-31 15:02:00,93.7,93.734,93.698,93.73,205900000.0
2007-01-31 15:03:00,93.691,93.725,93.691,93.722,182899996.0
2007-01-31 15:04:00,93.742,93.742,93.674,93.683,159700000.0
2007-01-31 15:05:00,93.729,93.745,93.72,93.74,270500002.0
2007-01-31 15:06:00,93.723,93.742,93.683,93.708,198600000.0
2007-01-31 15:07:00,93.685,93.728,93.641,93.717,171200000.0
2007-01-31 15:08:00,93.712,93.714,93.682,93.682,191499997.0
2007-01-31 15:09:00,93.693,93.7,93.662,93.667,296499996.0
2007-01-31 15:10:00,93.655,93.684,93.639,93.639,278699999.0
2007-01-31 15:11:00,93.698,93.698,93.666,93.675,115300001.0
2007-01-31 15:12:00,93.642,93.678,93.642,93.678,262199995.0
2007-01-31 15:13:00,93.672,93.69,93.655,93.673,237099999.0
2007-01-31 15:14:00,93.682,93.682,93.637,93.649,101500000.0
2007-01-31 15:15:00,93.613,93.656,93.613,93.635,139800001.0
2007-01-31 15:16:00,93.67,93.67,93.645,93.645,95899999.0
2007-01-31 15:17:00,93.629,93.662,93.629,93.653,169899998.0
2007-01-31 15:18:00,93.655,93.655,93.629,93.648,269999999.0
2007-01-31 15:19:00,93.631,93.661,93.616,93.661,257000001.0
2007-01-31 15:20:00,93.647,93.664,93.623,93.648,124199999.0
2007-01-31 15:21:00,93.621,93.649,93.618,93.632,145800000.0
2007-01-31 15:22:00,93.629,93.634,93.58,93.58,216200000.0
2007-01-31 15:23:00,93.615,93.666,93.615,93.666,179000000.0
2007-01-31 15:24:00,93.657,93.657,93.596,93.596,235699998.0
2007-01-31 15:25:00,93.657,93.658,93.606,93.65,289800001.0
2007-01-31 15:26:00,93.667,93.673,93.629,93.634,232699997.0
2007-01-31 15:27:00,93.654,93.669,93.634,93.648,180799999.0
2007-01-31 15:28:00,93.66,93.686,93.66,93.679,193100002.0
2007-01-31 15:29:00,93.69,93.695,93.671,93.685,213099999.0
2007-01-31 15:30:00,93.696,93.742,93.665,93.713,209200001.0
2007-01-31 15:31:00,93.705,93.725,93.695,93.712,144800000.0
2007-01-31 15:32:00,93.708,93.731,93.694,93.727,198999997.0
2007-01-31 15:33:00,93.734,93.734,93.698,93.723,100599998.0
2007-01-31 15:34:00,93.71,93.71,93.687,93.699,182800001.0
2007-01-31 15:35:00,93.678,93.715,93.678,93.715,135199999.0
2007-01-31 15:36:00,93.693,93.707,93.674,93.688,159300000.0
2007-01-31 15:37:00,93.661,93.678,93.649,93.665,159400000.0
2007-01-31 15:38:00,93.66,93.674,93.633,93.655,210999999.0
2007-01-31 15:39:00,93.637,93.675,93.637,93.675,215099999.0
2007-01-31 15:40:00,93.687,93.708,93.653,93.668,220999999.0
2007-01-31 15:41:00,93.667,93.714,93.667,93.71,183600001.0
2007-01-31 15:42:00,93.706,93.706,93.676,93.676,105400000.0
2007-01-31 15:43:00,93.693,93.717,93.672,93.698,323099998.0
2007-01-31 15:44:00,93.71,93.715,93.686,93.686,147400000.0
2007-01-31 15:45:00,93.699,93.722,93.657,93.672,284500001.0
2007-01-31 15:46:00,93.707,93.716,93.685,93.691,296699996.0
2007-01-31 15:47:00,93.7,93.737,93.683,93.722,217800000.0
2007-01-31 15:48:00,93.725,93.752,93.719,93.752,248499996.0
2007-01-31 15:49:00,93.73,93.743,93.705,93.705,252199998.0
2007-01-31 15:50:00,93.684,93.706,93.656,93.666,119600001.0
2007-01-31 15:51:00,93.694,93.735,93.689,93.713,155200001.0
2007-01-31 15:52:00,93.718,93.74,93.697,93.713,220100000.0
2007-01-31 15:53:00,93.648,93.732,93.634,93.71,120200002.0
2007-01-31 15:54:00,93.715,93.719,93.685,93.685,148799998.0
2007-01-31 15:55:00,93.686,93.713,93.672,93.698,211300000.0
2007-01-31 15:56:00,93.693,93.714,93.684,93.697,112399999.0
2007-01-31 15:57:00,93.7,93.706,93.674,93.684,199899998.0
2007-01-31 15:58:00,93.678,93.719,93.677,93.713,205599998.0
2007-01-31 15:59:00,93.705,93.731,93.685,93.71,142799997.0
2007-01-31 16:00:00,93.726,93.733,93.689,93.689,304799999.0
2007-01-31 16:01:00,93.72,93.722,93.671,93.684,228400001.0
2007-01-31 16:02:00,93.721,93.74,93.649,93.665,252399996.0
2007-01-31 16:03:00,93.705,93.738,93.686,93.738,115000001.0
2007-01-31 16:04:00,93.726,93.741,93.697,93.713,182199998.0
2007-01-31 16:05:00,93.699,93.732,93.695,93.732,160000000.0
2007-01-31 16:06:00,93.706,93.738,93.704,93.738,181600001.0
2007-01-31 16:07:00,93.722,93.743,93.719,93.741,265099996.0
2007-01-31 16:08:00,93.759,93.788,93.758,93.776,179800003.0
2007-01-31 16:09:00,93.785,93.791,93.75,93.75,226299997.0
2007-01-31 16:10:00,93.748,93.79,93.748,93.767,182699999.0
2007-01-31 16:11:00,93.742,93.779,93.742,93.768,216700001.0
2007-01-31 16:12:00,93.724,93.76,93.72,93.76,144700000.0
2007-01-31 16:13:00,93.777,93.812,93.765,93.799,203200005.0
2007-01-31 16:14:00,93.795,93.817,93.768,93.789,79700000.0
2007-01-31 16:15:00,93.79,93.817,93.769,93.792,148800002.0
2007-01-31 16:16:00,93.78,93.816,93.78,93.816,209500001.0
2007-01-31 16:17:00,93.8,93.825,93.794,93.814,274799998.0
2007-01-31 16:18:00,93.812,93.812,93.775,93.775,120999998.0
2007-01-31 16:19:00,93.803,93.807,93.784,93.787,122100000.0
2007-01-31 16:20:00,93.793,93.815,93.788,93.815,237299999.0
2007-01-31 16:21:00,93.81,93.818,93.756,93.793,206800000.0
2007-01-31 16:22:00,93.823,93.837,93.801,93.813,266900000.0
2007-01-31 16:23:00,93.805,93.818,93.786,93.81,205500003.0
2007-01-31 16:24:00,93.824,93.846,93.814,93.818,163700001.0
2007-01-31 16:25:00,93.796,93.818,93.754,93.778,276699995.0
2007-01-31 16:26:00,93.825,93.828,93.762,93.765,203500000.0
2007-01-31 16:27:00,93.84,93.883,93.827,93.883,219199999.0
2007-01-31 16:28:00,93.875,93.903,93.862,93.877,229200003.0
2007-01-31 16:29:00,93.875,93.885,93.858,93.858,177299999.0
2007-01-31 16:30:00,93.848,93.883,93.845,93.883,209200000.0
2007-01-31 16:31:00,93.845,93.888,93.834,93.878,99000000.0
2007-01-31 16:32:00,93.885,93.905,93.871,93.887,179599999.0
2007-01-31 16:33:00,93.893,93.921,93.888,93.898,198599999.0
2007-01-31 16:34:00,93.892,93.897,93.87,93.884,173100000.0
2007-01-31 16:35:00,93.892,93.892,93.861,93.861,88300000.0
2007-01-31 16:36:00,93.845,93.876,93.84,93.855,182199999.0
2007-01-31 16:37:00,93.845,93.86,93.836,93.86,172800001.0
2007-01-31 16:38:00,93.851,93.886,93.851,93.886,179499997.0
2007-01-31 16:39:00,93.869,93.887,93.838,93.885,206699998.0
2007-01-31 16:40:00,93.87,93.911,93.867,93.899,215900000.0
2007-01-31 16:41:00,93.893,93.906,93.877,93.896,154999997.0
2007-01-31 16:42:00,93.894,93.913,93.879,93.893,281399999.0
2007-01-31 16:43:00,93.887,93.91,93.861,93.877,123900000.0
2007-01-31 16:44:00,93.882,93.896,93.859,93.859,87300000.0
2007-01-31 16:45:00,93.846,93.88,93.836,93.88,188399998.0
2007-01-31 16:46:00,93.852,93.872,93.843,93.867,165899999.0
2007-01-31 16:47:00,93.849,93.871,93.843,93.868,141700000.0
2007-01-31 16:48:00,93.86,93.87,93.841,93.841,200200001.0
2007-01-31 16:49:00,93.866,93.869,93.841,93.841,153700001.0
2007-01-31 16:50:00,93.843,93.873,93.838,93.873,246499999.0
2007-01-31 16:51:00,93.858,93.877,93.855,93.868,112700001.0
2007-01-31 16:52:00,93.869,93.897,93.858,93.879,226099999.0
2007-01-31 16:53:00,93.858,93.897,93.856,93.885,216100002.0
2007-01-31 16:54:00,93.863,93.898,93.847,93.851,123599997.0
2007-01-31 16:55:00,93.842,93.857,93.815,93.815,158199998.0
2007-01-31 16:56:00,93.803,93.826,93.79,93.822,152000000.0
2007-01-31 16:57:00,93.821,93.821,93.783,93.792,283099996.0
2007-01-31 16:58:00,93.797,93.811,93.779,93.781,212799997.0
2007-01-31 16:59:00,93.779,93.804,93.76,93.771,195299996.0
2007-01-31 17:00:00,93.76,93.783,93.751,93.751,153299997.0
2007-01-31 17:01:00,93.715,93.739,93.682,93.698,226299999.0
2007-01-31 17:02:00,93.685,93.73,93.685,93.726,254400002.0
2007-01-31 17:03:00,93.735,93.747,93.713,93.715,242400000.0
2007-01-31 17:04:00,93.744,93.75,93.717,93.72,242299997.0
2007-01-31 17:05:00,93.729,93.759,93.729,93.759,85399999.0
2007-01-31 17:06:00,93.742,93.771,93.732,93.743,285800000.0
2007-01-31 17:07:00,93.777,93.796,93.764,93.787,73400000.0
2007-01-31 17:08:00,93.792,93.798,93.754,93.78,196400001.0
2007-01-31 17:09:00,93.782,93.811,93.753,93.776,162399996.0
2007-01-31 17:10:00,93.776,93.802,93.77,93.79,128000000.0
2007-01-31 17:11:00,93.783,93.813,93.778,93.811,280799997.0
2007-01-31 17:12:00,93.794,93.813,93.779,93.794,161400000.0
2007-01-31 17:13:00,93.799,93.818,93.785,93.802,286099997.0
2007-01-31 17:14:00,93.809,93.811,93.781,93.787,203600000.0
2007-01-31 17:15:00,93.815,93.844,93.81,93.812,263199997.0
2007-01-31 17:16:00,93.823,93.837,93.803,93.817,168899999.0
2007-01-31 17:17:00,93.823,93.852,93.819,93.819,216500000.0
2007-01-31 17:18:00,93.83,93.853,93.804,93.835,201999999.0
2007-01-31 17:19:00,93.839,93.855,93.82,93.833,172899997.0
2007-01-31 17:20:00,93.865,93.891,93.83,93.866,102000000.0
2007-01-31 17:21:00,93.905,93.91,93.885,93.894,198200000.0
2007-01-31 17:22:00,93.908,93.917,93.892,93.904,158399999.0
2007-01-31 17:23:00,93.894,93.919,93.881,93.917,189000000.0
2007-01-31 17:24:00,93.898,93.934,93.898,93.919,130699999.0
2007-01-31 17:25:00,93.918,93.944,93.906,93.915,215000001.0
2007-01-31 17:26:00,93.901,93.928,93.901,93.917,290000004.0
2007-01-31 17:27:00,93.89,93.905,93.874,93.89,157299997.0
2007-01-31 17:28:00,93.9,93.909,93.886,93.886,146600000.0
2007-01-31 17:29:00,93.907,93.926,93.889,93.911,128600001.0
2007-01-31 17:30:00,93.918,93.925,93.894,93.898,178600002.0
2007-01-31 17:31:00,93.905,93.908,93.876,93.883,160999998.0
2007-01-31 17:32:00,93.88,93.893,93.84,93.874,144799998.0
2007-01-31 17:33:00,93.91,93.919,93.878,93.895,259099998.0
2007-01-31 17:34:00,93.885,93.906,93.879,93.905,182200000.0
2007-01-31 17:35:00,93.903,93.921,93.889,93.908,197300002.0
2007-01-31 17:36:00,93.9,93.924,93.894,93.902,149699998.0
2007-01-31 17:37:00,93.914,93.945,93.909,93.932,177499999.0
2007-01-31 17:38:00,93.94,93.97,93.94,93.964,193899999.0
2007-01-31 17:39:00,93.99,94.001,93.966,93.978,207899997.0
2007-01-31 17:40:00,93.984,93.996,93.965,93.977,174500002.0
2007-01-31 17:41:00,93.978,93.99,93.941,93.955,254599998.0
2007-01-31 17:42:00,93.988,93.991,93.963,93.963,143299999.0
2007-01-31 17:43:00,93.961,93.974,93.947,93.963,144199998.0
2007-01-31 17:44:00,93.949,93.994,93.949,93.994,230999998.0
2007-01-31 17:45:00,93.968,94.003,93.957,93.967,266200001.0
2007-01-31 17:46:00,93.974,93.977,93.94,93.949,193600001.0
2007-01-31 17:47:00,93.953,93.965,93.936,93.948,211300000.0
2007-01-31 17:48:00,93.96,93.992,93.96,93.983,80900001.0
2007-01-31 17:49:00,93.98,93.98,93.933,93.946,163199999.0
2007-01-31 17:50:00,93.968,93.984,93.947,93.969,209400005.0
2007-01-31 17:51:00,93.939,93.973,93.937,93.956,290800003.0
2007-01-31 17:52:00,93.963,93.963,93.933,93.933,158499998.0
2007-01-31 17:53:00,93.935,93.951,93.899,93.917,258399998.0
2007-01-31 17:54:00,93.914,93.922,93.864,93.865,238899998.0
2007-01-31 17:55:00,93.886,93.899,93.857,93.873,157900000.0
2007-01-31 17:56:00,93.885,93.899,93.864,93.867,142699999.0
2007-01-31 17:57:00,93.843,93.869,93.841,93.851,193400002.0
2007-01-31 17:58:00,93.848,93.848,93.652,93.654,164499999.0
2007-01-31 17:59:00,93.67,93.714,93.661,93.661,298199998.0
2007-01-31 18:00:00,93.61,93.664,93.61,93.621,274199995.0
2007-01-31 18:01:00,93.597,93.601,93.458,93.462,1031999994.0
2007-01-31 18:02:00,93.462,93.474,93.369,93.415,2060699994.0
2007-01-31 18:03:00,93.67,93.68,93.64,93.66,1893199993.0
2007-01-31 18:04:00,93.519,93.612,93.516,93.59,1893199993.0
2007-01-31 18:05:00,93.595,93.615,93.561,93.569,1876200002.0
2007-01-31 18:06:00,93.53,93.55,93.5,93.525,1775899993.0
2007-01-31 18:07:00,93.517,93.576,93.505,93.564,2126799992.0
2007-01-31 18:08:00,93.568,93.6,93.541,93.58,2132499997.0
2007-01-31 18:09:00,93.592,93.694,93.592,93.688,1615899998.0
2007-01-31 18:10:00,93.693,93.7,93.649,93.66,1789900003.0
2007-01-31 18:11:00,93.647,93.656,93.599,93.599,945699998.0
2007-01-31 18:12:00,93.609,93.641,93.597,93.6,1255499995.0
2007-01-31 18:13:00,93.62,93.676,93.62,93.647,1545800000.0
2007-01-31 18:14:00,93.642,93.661,93.63,93.633,1629699989.0
2007-01-31 18:15:00,93.62,93.672,93.612,93.632,1998999993.0
2007-01-31 18:16:00,93.65,93.65,93.65,93.65,642199996.0
2007-01-31 18:17:00,93.594,93.63,93.578,93.615,642199996.0
2007-01-31 18:18:00,93.612,93.652,93.611,93.632,1150000001.0
2007-01-31 18:19:00,93.613,93.651,93.604,93.618,2058199997.0
2007-01-31 18:20:00,93.609,93.618,93.557,93.557,1485999999.0
2007-01-31 18:21:00,93.576,93.603,93.568,93.574,1705400000.0
2007-01-31 18:22:00,93.598,93.614,93.588,93.596,1728399999.0
2007-01-31 18:23:00,93.64,93.65,93.63,93.63,1655899991.0
2007-01-31 18:24:00,93.581,93.592,93.549,93.553,1655899991.0
2007-01-31 18:25:00,93.58,93.61,93.57,93.6,1750299994.0
2007-01-31 18:26:00,93.54,93.606,93.529,93.583,1750299994.0
2007-01-31 18:27:00,93.611,93.611,93.576,93.576,1253099998.0
2007-01-31 18:28:00,93.585,93.611,93.567,93.573,1237200004.0
2007-01-31 18:29:00,93.582,93.597,93.556,93.582,1404599990.0
2007-01-31 18:30:00,93.571,93.584,93.555,93.566,760600000.0
2007-01-31 18:31:00,93.574,93.598,93.553,93.563,1054099995.0
2007-01-31 18:32:00,93.594,93.602,93.576,93.585,1990499986.0
2007-01-31 18:33:00,93.582,93.629,93.569,93.601,1678200003.0
2007-01-31 18:34:00,93.598,93.614,93.575,93.604,1569699994.0
2007-01-31 18:35:00,93.605,93.609,93.568,93.605,1401599998.0
2007-01-31 18:36:00,93.61,93.625,93.598,93.611,1735499994.0
2007-01-31 18:37:00,93.597,93.616,93.585,93.605,992199995.0
2007-01-31 18:38:00,93.61,93.621,93.594,93.621,609899997.0
2007-01-31 18:39:00,93.608,93.633,93.604,93.623,605300001.0
2007-01-31 18:40:00,93.602,93.621,93.575,93.576,617999999.0
2007-01-31 18:41:00,93.607,93.607,93.578,93.578,697399996.0
2007-01-31 18:42:00,93.58,93.614,93.58,93.614,797200000.0
2007-01-31 18:43:00,93.607,93.627,93.597,93.597,1340399997.0
2007-01-31 18:44:00,93.603,93.608,93.579,93.579,877500007.0
2007-01-31 18:45:00,93.605,93.619,93.579,93.579,967999994.0
2007-01-31 18:46:00,93.6,93.609,93.574,93.599,793299997.0
2007-01-31 18:47:00,93.594,93.617,93.577,93.597,549900003.0
2007-01-31 18:48:00,93.618,93.692,93.616,93.656,599299999.0
2007-01-31 18:49:00,93.672,93.706,93.67,93.682,821099989.0
2007-01-31 18:50:00,93.704,93.717,93.669,93.669,1060799999.0
2007-01-31 18:51:00,93.697,93.717,93.682,93.702,407199997.0
2007-01-31 18:52:00,93.702,93.716,93.667,93.678,699200008.0
2007-01-31 18:53:00,93.677,93.696,93.633,93.633,943600000.0
2007-01-31 18:54:00,93.655,93.667,93.603,93.645,741400002.0
2007-01-31 18:55:00,93.661,93.673,93.634,93.653,981000003.0
2007-01-31 18:56:00,93.65,93.687,93.648,93.661,773799998.0
2007-01-31 18:57:00,93.636,93.662,93.633,93.65,452399998.0
2007-01-31 18:58:00,93.635,93.659,93.612,93.63,1162200000.0
2007-01-31 18:59:00,93.64,93.652,93.616,93.622,1060100002.0
2007-01-31 19:00:00,93.612,93.641,93.585,93.603,630499993.0
2007-01-31 19:01:00,93.633,93.642,93.602,93.61,515499995.0
2007-01-31 19:02:00,93.632,93.65,93.591,93.637,307100000.0
2007-01-31 19:03:00,93.638,93.658,93.608,93.625,717199987.0
2007-01-31 19:04:00,93.629,93.629,93.59,93.608,715800002.0
2007-01-31 19:05:00,93.616,93.634,93.59,93.601,417300001.0
2007-01-31 19:06:00,93.593,93.612,93.582,93.599,500799999.0
2007-01-31 19:07:00,93.592,93.618,93.59,93.591,1150299999.0
2007-01-31 19:08:00,93.584,93.609,93.563,93.574,976500000.0
2007-01-31 19:09:00,93.573,93.607,93.573,93.6,503399996.0
2007-01-31 19:10:00,93.58,93.6,93.564,93.581,551499998.0
2007-01-31 19:11:00,93.585,93.603,93.572,93.583,110700002.0
2007-01-31 19:12:00,93.572,93.706,93.562,93.605,406599996.0
2007-01-31 19:13:00,93.629,93.666,93.616,93.647,398999999.0
2007-01-31 19:14:00,93.665,93.743,93.613,93.642,482399994.0
2007-01-31 19:15:00,93.624,93.648,93.618,93.648,677999994.0
2007-01-31 19:16:00,93.628,93.654,93.625,93.638,205299996.0
2007-01-31 19:17:00,93.637,93.644,93.621,93.624,676399999.0
2007-01-31 19:18:00,93.636,93.636,93.601,93.601,704399999.0
2007-01-31 19:19:00,93.626,93.633,93.608,93.619,728200002.0
2007-01-31 19:20:00,93.616,93.631,93.598,93.611,297800000.0
2007-01-31 19:21:00,93.651,93.775,93.619,93.621,296599997.0
2007-01-31 19:22:00,93.622,93.643,93.576,93.635,354700002.0
2007-01-31 19:23:00,93.626,93.643,93.602,93.62,1496399997.0
2007-01-31 19:24:00,93.603,93.625,93.589,93.606,538100001.0
2007-01-31 19:25:00,93.607,93.751,93.592,93.602,1058700002.0
2007-01-31 19:26:00,93.559,93.596,93.542,93.553,1028500001.0
2007-01-31 19:27:00,93.541,93.561,93.529,93.561,1136699998.0
2007-01-31 19:28:00,93.545,93.631,93.515,93.631,575199997.0
2007-01-31 19:29:00,93.534,93.566,93.532,93.553,616099990.0
2007-01-31 19:30:00,93.543,93.579,93.525,93.563,1055199995.0
2007-01-31 19:31:00,93.55,93.603,93.542,93.552,494900001.0
2007-01-31 19:32:00,93.53,93.555,93.5,93.544,914499998.0
2007-01-31 19:33:00,93.53,93.55,93.523,93.55,528199995.0
2007-01-31 19:34:00,93.545,93.558,93.527,93.53,816599999.0
2007-01-31 19:35:00,93.538,93.541,93.492,93.512,749799993.0
2007-01-31 19:36:00,93.523,93.545,93.51,93.524,448699996.0
2007-01-31 19:37:00,93.519,93.548,93.518,93.548,277500000.0
2007-01-31 19:38:00,93.53,93.555,93.524,93.543,960600001.0
2007-01-31 19:39:00,93.522,93.579,93.522,93.535,986199993.0
2007-01-31 19:40:00,93.524,93.587,93.524,93.543,562899999.0
2007-01-31 19:41:00,93.561,93.562,93.518,93.547,1012000003.0
2007-01-31 19:42:00,93.557,93.706,93.545,93.674,599899997.0
2007-01-31 19:43:00,93.564,93.571,93.525,93.535,389700003.0
2007-01-31 19:44:00,93.524,93.556,93.507,93.522,496799995.0
2007-01-31 19:45:00,93.518,93.559,93.503,93.541,512799999.0
2007-01-31 19:46:00,93.506,93.531,93.488,93.508,449399999.0
2007-01-31 19:47:00,93.514,93.543,93.51,93.523,282000003.0
2007-01-31 19:48:00,93.524,93.551,93.492,93.545,872400003.0
2007-01-31 19:49:00,93.558,93.568,93.514,93.523,649499995.0
2007-01-31 19:50:00,93.555,93.691,93.523,93.658,398299998.0
2007-01-31 19:51:00,93.659,93.679,93.542,93.545,251799998.0
2007-01-31 19:52:00,93.513,93.556,93.506,93.536,495600004.0
2007-01-31 19:53:00,93.525,93.554,93.516,93.543,684100004.0
2007-01-31 19:54:00,93.543,93.549,93.512,93.512,861699995.0
2007-01-31 19:55:00,93.537,93.649,93.528,93.547,388900000.0
2007-01-31 19:56:00,93.511,93.535,93.493,93.502,388399996.0
2007-01-31 19:57:00,93.533,93.547,93.501,93.524,365800003.0
2007-01-31 19:58:00,93.54,93.571,93.532,93.543,600399996.0
2007-01-31 19:59:00,93.541,93.554,93.506,93.523,749200001.0
2007-01-31 20:00:00,93.537,93.556,93.525,93.545,390300000.0
2007-01-31 20:01:00,93.542,93.578,93.526,93.548,527499998.0
2007-01-31 20:02:00,93.548,93.562,93.53,93.548,607599997.0
2007-01-31 20:03:00,93.543,93.556,93.513,93.516,428800000.0
2007-01-31 20:04:00,93.538,93.553,93.502,93.551,422099997.0
2007-01-31 20:05:00,93.546,93.546,93.486,93.535,635599999.0
2007-01-31 20:06:00,93.53,93.54,93.512,93.517,763199999.0
2007-01-31 20:07:00,93.546,93.557,93.525,93.542,677700004.0
2007-01-31 20:08:00,93.539,93.559,93.518,93.532,494100002.0
2007-01-31 20:09:00,93.512,93.535,93.486,93.519,561299997.0
2007-01-31 20:10:00,93.509,93.528,93.505,93.528,732499993.0
2007-01-31 20:11:00,93.532,93.538,93.513,93.516,925999998.0
2007-01-31 20:12:00,93.504,93.529,93.491,93.518,1292399990.0
2007-01-31 20:13:00,93.502,93.517,93.478,93.506,605499992.0
2007-01-31 20:14:00,93.493,93.51,93.461,93.505,398299999.0
2007-01-31 20:15:00,93.478,93.501,93.471,93.488,619399998.0
2007-01-31 20:16:00,93.488,93.497,93.445,93.468,641099993.0
2007-01-31 20:17:00,93.496,93.539,93.483,93.49,414700001.0
2007-01-31 20:18:00,93.479,93.492,93.465,93.482,138200003.0
2007-01-31 20:19:00,93.477,93.5,93.461,93.492,364899998.0
2007-01-31 20:20:00,93.492,93.503,93.462,93.488,784500003.0
2007-01-31 20:21:00,93.506,93.52,93.493,93.502,526100001.0
2007-01-31 20:22:00,93.489,93.521,93.472,93.521,616799996.0
2007-01-31 20:23:00,93.527,93.542,93.515,93.529,437399995.0
2007-01-31 20:24:00,93.533,93.537,93.513,93.513,419399995.0
2007-01-31 20:25:00,93.529,93.544,93.516,93.517,748800002.0
2007-01-31 20:26:00,93.521,93.542,93.503,93.525,531099998.0
2007-01-31 20:27:00,93.49,93.514,93.47,93.481,321899996.0
2007-01-31 20:28:00,93.494,93.525,93.488,93.507,1068599990.0
2007-01-31 20:29:00,93.477,93.506,93.454,93.495,1379900001.0
2007-01-31 20:30:00,93.472,93.49,93.459,93.473,1526299992.0
2007-01-31 20:31:00,93.499,93.505,93.477,93.504,1090899996.0
2007-01-31 20:32:00,93.479,93.494,93.451,93.473,1125500004.0
2007-01-31 20:33:00,93.48,93.502,93.478,93.497,587100002.0
2007-01-31 20:34:00,93.499,93.505,93.469,93.469,448900000.0
2007-01-31 20:35:00,93.49,93.509,93.482,93.5,391700002.0
2007-01-31 20:36:00,93.479,93.514,93.463,93.497,644599996.0
2007-01-31 20:37:00,93.5,93.514,93.48,93.5,501500000.0
2007-01-31 20:38:00,93.509,93.532,93.489,93.532,887599999.0
2007-01-31 20:39:00,93.516,93.552,93.514,93.528,511300000.0
2007-01-31 20:40:00,93.518,93.537,93.501,93.521,1430500004.0
2007-01-31 20:41:00,93.527,93.546,93.514,93.527,919299996.0
2007-01-31 20:42:00,93.542,93.553,93.507,93.538,1044499991.0
2007-01-31 20:43:00,93.529,93.554,93.514,93.552,774899997.0
2007-01-31 20:44:00,93.508,93.537,93.49,93.524,675899997.0
2007-01-31 20:45:00,93.515,93.55,93.503,93.55,588099996.0
2007-01-31 20:46:00,93.556,93.556,93.522,93.522,579000001.0
2007-01-31 20:47:00,93.545,93.55,93.511,93.518,1026799993.0
2007-01-31 20:48:00,93.536,93.541,93.501,93.521,707399995.0
2007-01-31 20:49:00,93.542,93.542,93.501,93.517,549200000.0
2007-01-31 20:50:00,93.537,93.537,93.491,93.525,1131599996.0
2007-01-31 20:51:00,93.539,93.553,93.521,93.539,451000000.0
2007-01-31 20:52:00,93.552,93.56,93.532,93.542,400799998.0
2007-01-31 20:53:00,93.537,93.555,93.495,93.507,1075199996.0
2007-01-31 20:54:00,93.54,93.573,93.522,93.554,603700003.0
2007-01-31 20:55:00,93.555,93.577,93.546,93.562,1229099996.0
2007-01-31 20:56:00,93.56,93.575,93.538,93.546,663999996.0
2007-01-31 20:57:00,93.557,93.561,93.501,93.501,738199991.0
2007-01-31 20:58:00,93.545,93.554,93.519,93.53,1427900004.0
2007-01-31 20:59:00,93.535,93.548,93.507,93.543,1168199999.0
2007-01-31 21:00:00,93.54,93.545,93.505,93.53,1230799991.0
2007-01-31 21:01:00,93.529,93.531,93.489,93.503,1050599996.0
2007-01-31 21:02:00,93.5,93.531,93.498,93.509,591100005.0
2007-01-31 21:03:00,93.498,93.526,93.491,93.517,439800000.0
2007-01-31 21:04:00,93.533,93.533,93.49,93.49,383000003.0
2007-01-31 21:05:00,93.511,93.532,93.479,93.485,852499996.0
2007-01-31 21:06:00,93.487,93.497,93.469,93.476,492799998.0
2007-01-31 21:07:00,93.462,93.487,93.439,93.452,592299997.0
2007-01-31 21:08:00,93.478,93.498,93.45,93.46,787799994.0
2007-01-31 21:09:00,93.478,93.512,93.478,93.504,297400006.0
2007-01-31 21:10:00,93.51,93.541,93.484,93.509,593100000.0
2007-01-31 21:11:00,93.518,93.528,93.494,93.497,641199998.0
2007-01-31 21:12:00,93.518,93.518,93.484,93.485,281499999.0
2007-01-31 21:13:00,93.499,93.517,93.474,93.503,279099998.0
2007-01-31 21:14:00,93.503,93.528,93.447,93.47,860600001.0
2007-01-31 21:15:00,93.496,93.587,93.496,93.587,872499995.0
2007-01-31 21:16:00,93.573,93.615,93.556,93.577,760799999.0
2007-01-31 21:17:00,93.585,93.715,93.585,93.715,1092000000.0
2007-01-31 21:18:00,93.711,93.736,93.671,93.7,721299998.0
2007-01-31 21:19:00,93.685,93.748,93.671,93.715,719000000.0
2007-01-31 21:20:00,93.711,93.749,93.691,93.697,1529200002.0
2007-01-31 21:21:00,93.681,93.681,93.633,93.647,1043499995.0
2007-01-31 21:22:00,93.633,93.663,93.591,93.6,923599991.0
2007-01-31 21:23:00,93.603,93.61,93.575,93.592,715299998.0
2007-01-31 21:24:00,93.6,93.617,93.589,93.609,822700001.0
2007-01-31 21:25:00,93.6,93.637,93.584,93.615,1160700000.0
2007-01-31 21:26:00,93.644,93.663,93.623,93.633,390200001.0
2007-01-31 21:27:00,93.652,93.689,93.641,93.648,412700001.0
2007-01-31 21:28:00,93.636,93.668,93.636,93.663,381700001.0
2007-01-31 21:29:00,93.652,93.687,93.652,93.685,702499995.0
2007-01-31 21:30:00,93.683,93.687,93.653,93.653,266000000.0
2007-01-31 21:31:00,93.682,93.697,93.661,93.674,267900000.0
2007-01-31 21:32:00,93.678,93.678,93.647,93.649,267400000.0
2007-01-31 21:33:00,93.674,93.674,93.628,93.628,586499997.0
2007-01-31 21:34:00,93.639,93.649,93.616,93.649,194300001.0
2007-01-31 21:35:00,93.657,93.657,93.609,93.609,349000003.0
2007-01-31 21:36:00,93.606,93.631,93.6,93.618,535000007.0
2007-01-31 21:37:00,93.594,93.635,93.594,93.613,571400004.0
2007-01-31 21:38:00,93.611,93.635,93.598,93.615,165000001.0
2007-01-31 21:39:00,93.63,93.674,93.63,93.662,298699998.0
2007-01-31 21:40:00,93.655,93.67,93.635,93.64,513900005.0
2007-01-31 21:41:00,93.646,93.665,93.633,93.646,327999998.0
2007-01-31 21:42:00,93.642,93.66,93.631,93.636,329900002.0
2007-01-31 21:43:00,93.623,93.642,93.612,93.642,271300003.0
2007-01-31 21:44:00,93.624,93.675,93.624,93.675,973800003.0
2007-01-31 21:45:00,93.667,93.667,93.615,93.645,353400001.0
2007-01-31 21:46:00,93.664,93.671,93.642,93.653,207499999.0
2007-01-31 21:47:00,93.67,93.675,93.648,93.661,534000001.0
2007-01-31 21:48:00,93.653,93.673,93.628,93.673,716599997.0
2007-01-31 21:49:00,93.646,93.671,93.634,93.649,299799997.0
2007-01-31 21:50:00,93.626,93.653,93.625,93.638,262500002.0
2007-01-31 21:51:00,93.648,93.661,93.617,93.617,384299997.0
2007-01-31 21:52:00,93.627,93.63,93.61,93.613,101300000.0
2007-01-31 21:53:00,93.642,93.656,93.613,93.636,466299999.0
2007-01-31 21:54:00,93.61,93.64,93.595,93.64,277299999.0
2007-01-31 21:55:00,93.623,93.645,93.604,93.618,201800000.0
2007-01-31 21:56:00,93.613,93.651,93.609,93.651,365699998.0
2007-01-31 21:57:00,93.664,93.669,93.638,93.654,173999998.0
2007-01-31 21:58:00,93.653,93.662,93.638,93.645,122299999.0
2007-01-31 21:59:00,93.655,93.662,93.56,93.56,469299998.0
2007-01-31 22:00:00,93.563,93.61,93.561,93.59,606400005.0
2007-01-31 22:01:00,93.598,93.638,93.591,93.635,625000001.0
2007-01-31 22:02:00,93.632,93.632,93.583,93.588,569900002.0
2007-01-31 22:03:00,93.6,93.613,93.566,93.566,512600001.0
2007-01-31 22:04:00,93.574,93.586,93.534,93.582,665800008.0
2007-01-31 22:05:00,93.575,93.597,93.556,93.578,242899996.0
2007-01-31 22:06:00,93.572,93.605,93.568,93.601,233800002.0
2007-01-31 22:07:00,93.585,93.602,93.576,93.595,275399999.0
2007-01-31 22:08:00,93.584,93.606,93.577,93.582,132299999.0
2007-01-31 22:09:00,93.607,93.612,93.581,93.581,218099999.0
2007-01-31 22:10:00,93.613,93.627,93.59,93.62,279999998.0
2007-01-31 22:11:00,93.622,93.631,93.606,93.615,365100000.0
2007-01-31 22:12:00,93.622,93.626,93.599,93.599,382000002.0
2007-01-31 22:13:00,93.589,93.615,93.569,93.605,326400001.0
2007-01-31 22:14:00,93.601,93.623,93.586,93.586,338499999.0
2007-01-31 22:15:00,93.575,93.599,93.564,93.599,216699998.0
2007-01-31 22:16:00,93.599,93.611,93.566,93.577,444499998.0
2007-01-31 22:17:00,93.607,93.633,93.607,93.63,246800000.0
2007-01-31 22:18:00,93.612,93.637,93.595,93.608,467999999.0
2007-01-31 22:19:00,93.61,93.638,93.582,93.617,377799993.0
2007-01-31 22:20:00,93.65,93.659,93.62,93.633,259900001.0
2007-01-31 22:21:00,93.647,93.658,93.621,93.624,356999998.0
2007-01-31 22:22:00,93.635,93.661,93.615,93.625,332499996.0
2007-01-31 22:23:00,93.645,93.647,93.616,93.633,449400003.0
2007-01-31 22:24:00,93.631,93.658,93.614,93.645,346399993.0
2007-01-31 22:25:00,93.64,93.64,93.608,93.621,226899998.0
2007-01-31 22:26:00,93.637,93.646,93.618,93.621,212099999.0
2007-01-31 22:27:00,93.617,93.649,93.596,93.649,671899991.0
2007-01-31 22:28:00,93.63,93.647,93.607,93.626,210600003.0
2007-01-31 22:29:00,93.618,93.632,93.599,93.609,262000000.0
2007-01-31 22:30:00,93.605,93.645,93.592,93.625,184800000.0
2007-01-31 22:31:00,93.649,93.651,93.587,93.621,535900004.0
2007-01-31 22:32:00,93.648,93.661,93.632,93.632,369199994.0
2007-01-31 22:33:00,93.637,93.664,93.621,93.653,696399998.0
2007-01-31 22:34:00,93.641,93.671,93.634,93.654,505999999.0
2007-01-31 22:35:00,93.675,93.681,93.656,93.656,241800001.0
2007-01-31 22:36:00,93.647,93.673,93.645,93.673,321199997.0
2007-01-31 22:37:00,93.687,93.69,93.649,93.661,207200000.0
2007-01-31 22:38:00,93.66,93.679,93.627,93.649,96500001.0
2007-01-31 22:39:00,93.602,93.643,93.592,93.632,453500009.0
2007-01-31 22:40:00,93.607,93.658,93.595,93.631,286600000.0
2007-01-31 22:41:00,93.654,93.663,93.631,93.645,236100001.0
2007-01-31 22:42:00,93.656,93.701,93.65,93.671,198299996.0
2007-01-31 22:43:00,93.691,93.691,93.65,93.668,300799997.0
2007-01-31 22:44:00,93.639,93.675,93.628,93.665,449199993.0
2007-01-31 22:45:00,93.653,93.695,93.639,93.69,461200002.0
2007-01-31 22:46:00,93.68,93.704,93.644,93.644,214500001.0
2007-01-31 22:47:00,93.69,93.708,93.665,93.687,269000001.0
2007-01-31 22:48:00,93.682,93.702,93.667,93.69,260800002.0
2007-01-31 22:49:00,93.655,93.686,93.641,93.664,249700001.0
2007-01-31 22:50:00,93.692,93.71,93.662,93.688,229099997.0
2007-01-31 22:51:00,93.695,93.721,93.683,93.697,367500000.0
2007-01-31 22:52:00,93.704,93.741,93.704,93.73,211699996.0
2007-01-31 22:53:00,93.726,93.726,93.663,93.681,455699995.0
2007-01-31 22:54:00,93.718,93.724,93.685,93.69,351400004.0
2007-01-31 22:55:00,93.678,93.702,93.66,93.688,301800000.0
2007-01-31 22:56:00,93.687,93.687,93.634,93.658,168600000.0
2007-01-31 22:57:00,93.665,93.691,93.648,93.685,425499998.0
2007-01-31 22:58:00,93.649,93.69,93.627,93.69,175500000.0
2007-01-31 22:59:00,93.655,93.696,93.599,93.631,545300000.0
2007-01-31 23:00:00,93.684,93.702,93.622,93.659,273699997.0
2007-01-31 23:01:00,93.66,93.677,93.588,93.655,165800000.0
2007-01-31 23:02:00,93.685,93.692,93.667,93.675,232200003.0
2007-01-31 23:03:00,93.675,93.705,93.666,93.685,237500001.0
2007-01-31 23:04:00,93.678,93.712,93.673,93.698,148100003.0
2007-01-31 23:05:00,93.691,93.693,93.67,93.67,243200000.0
2007-01-31 23:06:00,93.669,93.711,93.649,93.693,235300000.0
2007-01-31 23:07:00,93.695,93.708,93.672,93.695,155000000.0
2007-01-31 23:08:00,93.702,93.713,93.683,93.692,129500001.0
2007-01-31 23:09:00,93.68,93.696,93.653,93.691,209600000.0
2007-01-31 23:10:00,93.661,93.708,93.65,93.693,189500001.0
2007-01-31 23:11:00,93.718,93.737,93.682,93.705,212399998.0
2007-01-31 23:12:00,93.706,93.71,93.674,93.695,105300002.0
2007-01-31 23:13:00,93.708,93.72,93.691,93.694,150399999.0
2007-01-31 23:14:00,93.692,93.74,93.692,93.712,275000000.0
2007-01-31 23:15:00,93.712,93.713,93.686,93.686,204600000.0
2007-01-31 23:16:00,93.676,93.703,93.674,93.702,214999999.0
2007-01-31 23:17:00,93.691,93.719,93.685,93.707,271399995.0
2007-01-31 23:18:00,93.693,93.711,93.671,93.694,201300002.0
2007-01-31 23:19:00,93.703,93.703,93.673,93.687,213899998.0
2007-01-31 23:20:00,93.71,93.718,93.681,93.681,268299997.0
2007-01-31 23:21:00,93.681,93.709,93.681,93.69,162000000.0
2007-01-31 23:22:00,93.682,93.697,93.66,93.678,296499996.0
2007-01-31 23:23:00,93.67,93.69,93.648,93.685,275199997.0
2007-01-31 23:24:00,93.699,93.699,93.662,93.685,138700001.0
2007-01-31 23:25:00,93.67,93.698,93.665,93.698,209699999.0
2007-01-31 23:26:00,93.702,93.702,93.658,93.68,169399999.0
2007-01-31 23:27:00,93.685,93.716,93.675,93.716,159099999.0
2007-01-31 23:28:00,93.703,93.725,93.687,93.7,357900003.0
2007-01-31 23:29:00,93.701,93.73,93.689,93.697,195499997.0
2007-01-31 23:30:00,93.716,93.717,93.677,93.677,169399999.0
2007-01-31 23:31:00,93.691,93.709,93.654,93.679,229200001.0
2007-01-31 23:32:00,93.683,93.713,93.683,93.708,117300002.0
2007-01-31 23:33:00,93.703,93.714,93.677,93.695,132300000.0
2007-01-31 23:34:00,93.696,93.71,93.666,93.666,340299996.0
2007-01-31 23:35:00,93.692,93.702,93.675,93.678,164700000.0
2007-01-31 23:36:00,93.692,93.701,93.665,93.675,314900002.0
2007-01-31 23:37:00,93.717,93.725,93.687,93.711,96900000.0
2007-01-31 23:38:00,93.68,93.715,93.676,93.708,136799999.0
2007-01-31 23:39:00,93.688,93.703,93.641,93.689,115500000.0
2007-01-31 23:40:00,93.692,93.715,93.675,93.7,142499998.0
2007-01-31 23:41:00,93.714,93.714,93.674,93.69,232199997.0
2007-01-31 23:42:00,93.684,93.712,93.684,93.712,203599998.0
2007-01-31 23:43:00,93.712,93.731,93.693,93.713,203099999.0
2007-01-31 23:44:00,93.72,93.72,93.682,93.682,171499998.0
2007-01-31 23:45:00,93.698,93.725,93.684,93.703,270000002.0
2007-01-31 23:46:00,93.712,93.733,93.694,93.732,200799999.0
2007-01-31 23:47:00,93.709,93.727,93.703,93.727,135400000.0
2007-01-31 23:48:00,93.716,93.716,93.689,93.704,189000002.0
2007-01-31 23:49:00,93.701,93.722,93.683,93.703,214099996.0
2007-01-31 23:50:00,93.721,93.734,93.704,93.71,106599999.0
2007-01-31 23:51:00,93.724,93.724,93.689,93.706,167800001.0
2007-01-31 23:52:00,93.717,93.72,93.676,93.693,232900002.0
2007-01-31 23:53:00,93.703,93.728,93.683,93.691,253200000.0
2007-01-31 23:54:00,93.718,93.74,93.699,93.709,228800003.0
2007-01-31 23:55:00,93.705,93.72,93.669,93.691,154999998.0
2007-01-31 23:56:00,93.685,93.702,93.673,93.689,128700000.0
2007-01-31 23:57:00,93.698,93.715,93.654,93.697,293200003.0
2007-01-31 23:58:00,93.697,93.702,93.674,93.674,199099998.0
2007-01-31 23:59:00,93.701,93.731,93.693,93.703,182599999.0
2007-02-01 00:00:00,93.742,93.746,93.717,93.723,187099998.0
2007-02-01 00:01:00,93.749,93.765,93.714,93.748,308499996.0
2007-02-01 00:02:00,93.772,93.772,93.731,93.735,256999996.0
2007-02-01 00:03:00,93.751,93.773,93.731,93.741,162800000.0
2007-02-01 00:04:00,93.738,93.773,93.715,93.756,182800002.0
2007-02-01 00:05:00,93.723,93.764,93.715,93.742,156300000.0
2007-02-01 00:06:00,93.739,93.763,93.724,93.763,174699997.0
2007-02-01 00:07:00,93.747,93.783,93.747,93.767,224099999.0
2007-02-01 00:08:00,93.774,93.783,93.752,93.765,216000000.0
2007-02-01 00:09:00,93.78,93.814,93.77,93.802,156300000.0
2007-02-01 00:10:00,93.796,93.798,93.768,93.789,214100005.0
2007-02-01 00:11:00,93.767,93.789,93.753,93.753,170400001.0
2007-02-01 00:12:00,93.753,93.781,93.752,93.767,369800000.0
2007-02-01 00:13:00,93.754,93.788,93.745,93.761,306999996.0
2007-02-01 00:14:00,93.759,93.77,93.74,93.751,207000000.0
2007-02-01 00:15:00,93.779,93.779,93.747,93.758,120799998.0
2007-02-01 00:16:00,93.773,93.786,93.763,93.777,186899996.0
2007-02-01 00:17:00,93.774,93.792,93.769,93.792,127700002.0
2007-02-01 00:18:00,93.781,93.794,93.756,93.773,278399998.0
2007-02-01 00:19:00,93.761,93.783,93.76,93.783,239099997.0
2007-02-01 00:20:00,93.779,93.79,93.761,93.767,216299998.0
2007-02-01 00:21:00,93.762,93.791,93.762,93.778,90299999.0
2007-02-01 00:22:00,93.755,93.78,93.752,93.772,247800000.0
2007-02-01 00:23:00,93.771,93.785,93.743,93.769,255699998.0
2007-02-01 00:24:00,93.778,93.782,93.752,93.752,266900002.0
2007-02-01 00:25:00,93.745,93.775,93.736,93.774,184800001.0
2007-02-01 00:26:00,93.744,93.767,93.74,93.765,197800001.0
2007-02-01 00:27:00,93.771,93.791,93.747,93.774,184199997.0
2007-02-01 00:28:00,93.77,93.791,93.748,93.763,193300002.0
2007-02-01 00:29:00,93.78,93.785,93.744,93.758,228899999.0
2007-02-01 00:30:00,93.777,93.78,93.742,93.742,221000002.0
2007-02-01 00:31:00,93.767,93.806,93.762,93.806,137099999.0
2007-02-01 00:32:00,93.811,93.833,93.787,93.808,215899997.0
2007-02-01 00:33:00,93.82,93.847,93.809,93.82,191199999.0
2007-02-01 00:34:00,93.814,93.837,93.806,93.822,210100001.0
2007-02-01 00:35:00,93.834,93.84,93.812,93.818,172899997.0
2007-02-01 00:36:00,93.826,93.829,93.805,93.81,291799997.0
2007-02-01 00:37:00,93.799,93.838,93.799,93.821,240200001.0
2007-02-01 00:38:00,93.814,93.833,93.787,93.809,322199997.0
2007-02-01 00:39:00,93.8,93.825,93.786,93.805,231100000.0
2007-02-01 00:40:00,93.805,93.811,93.777,93.777,229699999.0
2007-02-01 00:41:00,93.795,93.809,93.768,93.785,191600002.0
2007-02-01 00:42:00,93.777,93.81,93.777,93.794,220499997.0
2007-02-01 00:43:00,93.777,93.806,93.758,93.773,215099998.0
2007-02-01 00:44:00,93.778,93.802,93.758,93.802,181100002.0
2007-02-01 00:45:00,93.783,93.803,93.766,93.794,117600001.0
2007-02-01 00:46:00,93.768,93.809,93.768,93.787,240800003.0
2007-02-01 00:47:00,93.803,93.813,93.785,93.792,122499999.0
2007-02-01 00:48:00,93.788,93.797,93.771,93.774,243000004.0
2007-02-01 00:49:00,93.8,93.806,93.775,93.781,264000002.0
2007-02-01 00:50:00,93.79,93.8,93.77,93.8,210700001.0
2007-02-01 00:51:00,93.8,93.8,93.763,93.783,220199999.0
2007-02-01 00:52:00,93.767,93.798,93.767,93.78,229600000.0
2007-02-01 00:53:00,93.756,93.801,93.756,93.801,159399997.0
2007-02-01 00:54:00,93.807,93.813,93.756,93.785,298600000.0
2007-02-01 00:55:00,93.777,93.805,93.768,93.805,213900001.0
2007-02-01 00:56:00,93.788,93.801,93.774,93.779,83200000.0
2007-02-01 00:57:00,93.773,93.8,93.766,93.776,215199998.0
2007-02-01 00:58:00,93.779,93.793,93.764,93.764,146300003.0
2007-02-01 00:59:00,93.756,93.818,93.748,93.818,197799999.0
2007-02-01 01:00:00,93.822,93.824,93.791,93.791,231400001.0
2007-02-01 01:01:00,93.818,93.825,93.792,93.812,223799998.0
2007-02-01 01:02:00,93.816,93.84,93.805,93.82,157800001.0
2007-02-01 01:03:00,93.85,93.855,93.817,93.817,160400001.0
2007-02-01 01:04:00,93.818,93.832,93.799,93.821,184300000.0
2007-02-01 01:05:00,93.794,93.822,93.793,93.808,252900000.0
2007-02-01 01:06:00,93.784,93.812,93.756,93.795,247599997.0
2007-02-01 01:07:00,93.818,93.823,93.795,93.809,149300002.0
2007-02-01 01:08:00,93.818,93.837,93.793,93.83,291499998.0
2007-02-01 01:09:00,93.816,93.836,93.809,93.815,279700000.0
2007-02-01 01:10:00,93.817,93.833,93.809,93.813,148699998.0
2007-02-01 01:11:00,93.823,93.831,93.806,93.806,225900000.0
2007-02-01 01:12:00,93.827,93.844,93.811,93.822,219800000.0
2007-02-01 01:13:00,93.807,93.828,93.778,93.79,211300003.0
2007-02-01 01:14:00,93.81,93.817,93.788,93.793,201199998.0
2007-02-01 01:15:00,93.807,93.821,93.771,93.774,209400003.0
2007-02-01 01:16:00,93.799,93.808,93.777,93.777,222200000.0
2007-02-01 01:17:00,93.798,93.812,93.771,93.809,216199997.0
2007-02-01 01:18:00,93.777,93.804,93.766,93.804,157500000.0
2007-02-01 01:19:00,93.808,93.813,93.777,93.804,231299999.0
2007-02-01 01:20:00,93.781,93.821,93.781,93.801,205999998.0
2007-02-01 01:21:00,93.814,93.835,93.794,93.794,170100000.0
2007-02-01 01:22:00,93.812,93.82,93.791,93.798,250399997.0
2007-02-01 01:23:00,93.786,93.809,93.781,93.803,232899995.0
2007-02-01 01:24:00,93.778,93.8,93.747,93.765,235999998.0
2007-02-01 01:25:00,93.778,93.798,93.767,93.779,294800000.0
2007-02-01 01:26:00,93.763,93.769,93.735,93.755,200099998.0
2007-02-01 01:27:00,93.775,93.782,93.751,93.759,267499998.0
2007-02-01 01:28:00,93.737,93.756,93.728,93.743,138899999.0
2007-02-01 01:29:00,93.72,93.75,93.713,93.731,211899998.0
2007-02-01 01:30:00,93.724,93.737,93.708,93.712,160099998.0
2007-02-01 01:31:00,93.726,93.748,93.699,93.748,359299999.0
2007-02-01 01:32:00,93.761,93.778,93.746,93.751,218000001.0
2007-02-01 01:33:00,93.758,93.773,93.742,93.767,199500001.0
2007-02-01 01:34:00,93.718,93.763,93.718,93.762,144599998.0
2007-02-01 01:35:00,93.753,93.761,93.731,93.741,198500002.0
2007-02-01 01:36:00,93.736,93.769,93.727,93.766,182400000.0
2007-02-01 01:37:00,93.759,93.759,93.718,93.718,130299999.0
2007-02-01 01:38:00,93.705,93.726,93.696,93.715,145999998.0
2007-02-01 01:39:00,93.716,93.725,93.696,93.705,111300000.0
2007-02-01 01:40:00,93.729,93.76,93.699,93.707,302599997.0
2007-02-01 01:41:00,93.725,93.743,93.711,93.738,136999999.0
2007-02-01 01:42:00,93.719,93.734,93.702,93.719,172900000.0
2007-02-01 01:43:00,93.723,93.723,93.688,93.697,81600000.0
2007-02-01 01:44:00,93.679,93.714,93.675,93.692,246300002.0
2007-02-01 01:45:00,93.709,93.718,93.664,93.664,164300000.0
2007-02-01 01:46:00,93.694,93.713,93.687,93.713,256500004.0
2007-02-01 01:47:00,93.705,93.717,93.689,93.699,183800001.0
2007-02-01 01:48:00,93.69,93.705,93.669,93.688,206499998.0
2007-02-01 01:49:00,93.685,93.708,93.679,93.705,205400002.0
2007-02-01 01:50:00,93.705,93.725,93.696,93.708,148699999.0
2007-02-01 01:51:00,93.721,93.721,93.689,93.689,186399999.0
2007-02-01 01:52:00,93.696,93.701,93.674,93.674,264600000.0
2007-02-01 01:53:00,93.679,93.679,93.641,93.66,215500000.0
2007-02-01 01:54:00,93.644,93.683,93.624,93.659,161400002.0
2007-02-01 01:55:00,93.686,93.688,93.658,93.678,175300000.0
2007-02-01 01:56:00,93.63,93.652,93.618,93.637,145300000.0
2007-02-01 01:57:00,93.661,93.661,93.612,93.637,244899998.0
2007-02-01 01:58:00,93.653,93.653,93.621,93.64,111800000.0
2007-02-01 01:59:00,93.619,93.641,93.607,93.625,373699996.0
2007-02-01 02:00:00,93.637,93.64,93.609,93.624,229100001.0
2007-02-01 02:01:00,93.642,93.657,93.619,93.629,204599998.0
2007-02-01 02:02:00,93.633,93.633,93.587,93.587,147100002.0
2007-02-01 02:03:00,93.597,93.619,93.588,93.608,264200001.0
2007-02-01 02:04:00,93.604,93.615,93.572,93.59,193499999.0
2007-02-01 02:05:00,93.582,93.6,93.564,93.592,154299999.0
2007-02-01 02:06:00,93.578,93.601,93.56,93.595,108300002.0
2007-02-01 02:07:00,93.59,93.593,93.563,93.569,263800000.0
2007-02-01 02:08:00,93.58,93.58,93.547,93.555,221699999.0
2007-02-01 02:09:00,93.573,93.573,93.545,93.551,97900000.0
2007-02-01 02:10:00,93.559,93.572,93.546,93.553,214299997.0
2007-02-01 02:11:00,93.554,93.564,93.532,93.532,253199999.0
2007-02-01 02:12:00,93.534,93.553,93.515,93.535,214800001.0
2007-02-01 02:13:00,93.538,93.565,93.537,93.558,161500000.0
2007-02-01 02:14:00,93.566,93.566,93.547,93.547,40900000.0
2007-02-01 02:15:00,93.579,93.596,93.552,93.567,210599998.0
2007-02-01 02:16:00,93.526,93.579,93.522,93.579,122800002.0
2007-02-01 02:17:00,93.588,93.597,93.561,93.579,139699998.0
2007-02-01 02:18:00,93.596,93.615,93.579,93.596,94300000.0
2007-02-01 02:19:00,93.613,93.613,93.587,93.587,188100000.0
2007-02-01 02:20:00,93.596,93.613,93.574,93.58,61700000.0
2007-02-01 02:21:00,93.592,93.61,93.573,93.6,183000000.0
2007-02-01 02:22:00,93.589,93.612,93.589,93.612,226100002.0
2007-02-01 02:23:00,93.599,93.613,93.582,93.609,265300001.0
2007-02-01 02:24:00,93.619,93.619,93.573,93.586,119500000.0
2007-02-01 02:25:00,93.588,93.622,93.576,93.582,251400000.0
2007-02-01 02:26:00,93.602,93.636,93.602,93.621,131800001.0
2007-02-01 02:27:00,93.64,93.648,93.624,93.624,264800004.0
2007-02-01 02:28:00,93.655,93.671,93.633,93.661,290199996.0
2007-02-01 02:29:00,93.653,93.672,93.634,93.655,276699995.0
2007-02-01 02:30:00,93.659,93.659,93.616,93.626,101800001.0
2007-02-01 02:31:00,93.646,93.653,93.621,93.632,167800001.0
2007-02-01 02:32:00,93.658,93.664,93.643,93.647,299799999.0
2007-02-01 02:33:00,93.642,93.66,93.634,93.64,270799997.0
2007-02-01 02:34:00,93.64,93.666,93.64,93.665,192400002.0
2007-02-01 02:35:00,93.659,93.666,93.641,93.641,134000001.0
2007-02-01 02:36:00,93.656,93.691,93.656,93.687,112999999.0
2007-02-01 02:37:00,93.684,93.704,93.664,93.664,158900002.0
2007-02-01 02:38:00,93.683,93.684,93.656,93.658,216100000.0
2007-02-01 02:39:00,93.67,93.677,93.63,93.63,194999998.0
2007-02-01 02:40:00,93.648,93.66,93.624,93.657,302900002.0
2007-02-01 02:41:00,93.656,93.661,93.626,93.645,135699999.0
2007-02-01 02:42:00,93.659,93.659,93.627,93.632,188600002.0
2007-02-01 02:43:00,93.641,93.67,93.637,93.665,276499998.0
2007-02-01 02:44:00,93.661,93.677,93.651,93.671,166399998.0
2007-02-01 02:45:00,93.658,93.681,93.645,93.651,199400001.0
2007-02-01 02:46:00,93.661,93.676,93.65,93.675,237600000.0
2007-02-01 02:47:00,93.687,93.699,93.669,93.669,258899999.0
2007-02-01 02:48:00,93.685,93.692,93.664,93.667,199300001.0
2007-02-01 02:49:00,93.683,93.687,93.664,93.666,203899999.0
2007-02-01 02:50:00,93.655,93.683,93.64,93.683,175300000.0
2007-02-01 02:51:00,93.673,93.673,93.64,93.644,103100000.0
2007-02-01 02:52:00,93.653,93.679,93.644,93.662,168599998.0
2007-02-01 02:53:00,93.649,93.666,93.632,93.646,235700003.0
2007-02-01 02:54:00,93.647,93.679,93.647,93.666,156399999.0
2007-02-01 02:55:00,93.648,93.667,93.633,93.646,142800000.0
2007-02-01 02:56:00,93.647,93.655,93.626,93.634,157500000.0
2007-02-01 02:57:00,93.655,93.675,93.643,93.66,216299999.0
2007-02-01 02:58:00,93.641,93.658,93.632,93.654,204799999.0
2007-02-01 02:59:00,93.62,93.642,93.604,93.626,84400000.0
2007-02-01 03:00:00,93.622,93.641,93.607,93.628,163299995.0
2007-02-01 03:01:00,93.63,93.637,93.61,93.612,188399999.0
2007-02-01 03:02:00,93.613,93.644,93.613,93.636,154900002.0
2007-02-01 03:03:00,93.617,93.637,93.595,93.631,231300002.0
2007-02-01 03:04:00,93.617,93.633,93.595,93.625,139900000.0
2007-02-01 03:05:00,93.622,93.625,93.595,93.612,187900000.0
2007-02-01 03:06:00,93.611,93.632,93.61,93.625,226599999.0
2007-02-01 03:07:00,93.611,93.638,93.607,93.634,126300000.0
2007-02-01 03:08:00,93.639,93.64,93.602,93.602,219299999.0
2007-02-01 03:09:00,93.597,93.597,93.57,93.581,255700001.0
2007-02-01 03:10:00,93.565,93.616,93.551,93.616,260000002.0
2007-02-01 03:11:00,93.613,93.64,93.613,93.638,158700000.0
2007-02-01 03:12:00,93.624,93.649,93.599,93.624,292499998.0
2007-02-01 03:13:00,93.644,93.644,93.615,93.62,89700000.0
2007-02-01 03:14:00,93.613,93.626,93.578,93.593,208100001.0
2007-02-01 03:15:00,93.578,93.599,93.573,93.599,239300000.0
2007-02-01 03:16:00,93.578,93.599,93.576,93.598,206000003.0
2007-02-01 03:17:00,93.595,93.608,93.571,93.571,190500000.0
2007-02-01 03:18:00,93.597,93.598,93.574,93.575,191300000.0
2007-02-01 03:19:00,93.586,93.589,93.568,93.57,183100001.0
2007-02-01 03:20:00,93.606,93.63,93.6,93.6,216000003.0
2007-02-01 03:21:00,93.621,93.621,93.582,93.582,161400000.0
2007-02-01 03:22:00,93.627,93.633,93.606,93.606,275199997.0
2007-02-01 03:23:00,93.618,93.618,93.59,93.594,152099999.0
2007-02-01 03:24:00,93.58,93.606,93.567,93.584,178199998.0
2007-02-01 03:25:00,93.583,93.584,93.549,93.549,250499995.0
2007-02-01 03:26:00,93.574,93.588,93.554,93.565,167199999.0
2007-02-01 03:27:00,93.561,93.594,93.553,93.572,213800000.0
2007-02-01 03:28:00,93.57,93.594,93.551,93.564,179600002.0
2007-02-01 03:29:00,93.57,93.582,93.553,93.554,288499998.0
2007-02-01 03:30:00,93.58,93.58,93.542,93.543,271200001.0
2007-02-01 03:31:00,93.558,93.56,93.535,93.547,245200002.0
2007-02-01 03:32:00,93.537,93.559,93.53,93.552,177000001.0
2007-02-01 03:33:00,93.519,93.558,93.519,93.547,196300000.0
2007-02-01 03:34:00,93.519,93.55,93.497,93.529,165700000.0
2007-02-01 03:35:00,93.54,93.54,93.501,93.501,193499998.0
2007-02-01 03:36:00,93.485,93.512,93.482,93.504,130299998.0
2007-02-01 03:37:00,93.506,93.506,93.46,93.485,195899998.0
2007-02-01 03:38:00,93.491,93.518,93.49,93.518,202300001.0
2007-02-01 03:39:00,93.515,93.527,93.499,93.506,206000000.0
2007-02-01 03:40:00,93.519,93.54,93.503,93.51,324799999.0
2007-02-01 03:41:00,93.516,93.538,93.501,93.518,157000002.0
2007-02-01 03:42:00,93.522,93.522,93.498,93.498,126800001.0
2007-02-01 03:43:00,93.526,93.532,93.478,93.478,162299997.0
2007-02-01 03:44:00,93.515,93.533,93.489,93.506,235599999.0
2007-02-01 03:45:00,93.514,93.52,93.482,93.482,136100000.0
2007-02-01 03:46:00,93.501,93.527,93.492,93.523,310399998.0
2007-02-01 03:47:00,93.53,93.544,93.505,93.514,270699999.0
2007-02-01 03:48:00,93.525,93.56,93.523,93.56,134100000.0
2007-02-01 03:49:00,93.541,93.549,93.515,93.535,189399999.0
2007-02-01 03:50:00,93.525,93.559,93.504,93.559,205000001.0
2007-02-01 03:51:00,93.557,93.559,93.52,93.544,150399999.0
2007-02-01 03:52:00,93.523,93.554,93.516,93.533,113700000.0
2007-02-01 03:53:00,93.484,93.541,93.484,93.509,223699998.0
2007-02-01 03:54:00,93.522,93.522,93.491,93.508,175500000.0
2007-02-01 03:55:00,93.515,93.525,93.501,93.522,142099999.0
2007-02-01 03:56:00,93.512,93.535,93.502,93.533,260699999.0
2007-02-01 03:57:00,93.516,93.546,93.51,93.517,192299998.0
2007-02-01 03:58:00,93.526,93.556,93.526,93.55,156999999.0
2007-02-01 03:59:00,93.539,93.557,93.52,93.538,206199997.0
2007-02-01 04:00:00,93.518,93.55,93.498,93.508,219600000.0
2007-02-01 04:01:00,93.51,93.533,93.494,93.501,205499999.0
2007-02-01 04:02:00,93.497,93.519,93.481,93.488,79500000.0
2007-02-01 04:03:00,93.513,93.513,93.475,93.479,120300000.0
2007-02-01 04:04:00,93.49,93.504,93.466,93.491,287800000.0
2007-02-01 04:05:00,93.485,93.499,93.468,93.488,123300002.0
2007-02-01 04:06:00,93.457,93.504,93.453,93.475,202800001.0
2007-02-01 04:07:00,93.484,93.506,93.446,93.498,243399998.0
2007-02-01 04:08:00,93.472,93.501,93.472,93.498,159600001.0
2007-02-01 04:09:00,93.499,93.506,93.477,93.488,235000001.0
2007-02-01 04:10:00,93.497,93.505,93.469,93.474,159400000.0
2007-02-01 04:11:00,93.466,93.483,93.459,93.475,141799999.0
2007-02-01 04:12:00,93.451,93.469,93.418,93.431,147599999.0
2007-02-01 04:13:00,93.439,93.457,93.411,93.435,308399999.0
2007-02-01 04:14:00,93.435,93.44,93.414,93.437,132599999.0
2007-02-01 04:15:00,93.437,93.441,93.409,93.413,203100001.0
2007-02-01 04:16:00,93.425,93.425,93.385,93.397,209700001.0
2007-02-01 04:17:00,93.417,93.429,93.393,93.408,209200000.0
2007-02-01 04:18:00,93.417,93.434,93.39,93.419,181900000.0
2007-02-01 04:19:00,93.431,93.457,93.419,93.448,217399999.0
2007-02-01 04:20:00,93.443,93.443,93.416,93.425,162000000.0
2007-02-01 04:21:00,93.419,93.444,93.415,93.444,120600000.0
2007-02-01 04:22:00,93.424,93.444,93.409,93.435,66100001.0
2007-02-01 04:23:00,93.444,93.444,93.387,93.402,110600001.0
2007-02-01 04:24:00,93.418,93.427,93.396,93.413,220099997.0
2007-02-01 04:25:00,93.386,93.41,93.381,93.404,177499997.0
2007-02-01 04:26:00,93.386,93.418,93.382,93.418,75900000.0
2007-02-01 04:27:00,93.418,93.435,93.396,93.424,165000000.0
2007-02-01 04:28:00,93.422,93.44,93.413,93.417,152799999.0
2007-02-01 04:29:00,93.398,93.398,93.354,93.363,237000000.0
2007-02-01 04:30:00,93.367,93.386,93.351,93.375,274199997.0
2007-02-01 04:31:00,93.37,93.391,93.363,93.37,251700002.0
2007-02-01 04:32:00,93.37,93.388,93.344,93.363,148299999.0
2007-02-01 04:33:00,93.372,93.384,93.337,93.355,302000000.0
2007-02-01 04:34:00,93.34,93.38,93.335,93.338,164700000.0
2007-02-01 04:35:00,93.343,93.363,93.311,93.337,208899998.0
2007-02-01 04:36:00,93.377,93.39,93.366,93.366,182599997.0
2007-02-01 04:37:00,93.363,93.387,93.341,93.366,155599998.0
2007-02-01 04:38:00,93.392,93.395,93.359,93.374,100499999.0
2007-02-01 04:39:00,93.368,93.402,93.357,93.376,193600001.0
2007-02-01 04:40:00,93.381,93.411,93.38,93.402,167599999.0
2007-02-01 04:41:00,93.383,93.396,93.37,93.394,328299996.0
2007-02-01 04:42:00,93.398,93.399,93.359,93.379,258499998.0
2007-02-01 04:43:00,93.403,93.414,93.388,93.397,200800000.0
2007-02-01 04:44:00,93.405,93.412,93.385,93.397,125600001.0
2007-02-01 04:45:00,93.401,93.432,93.391,93.398,177200000.0
2007-02-01 04:46:00,93.389,93.412,93.381,93.409,256599993.0
2007-02-01 04:47:00,93.385,93.397,93.372,93.385,179900004.0
2007-02-01 04:48:00,93.374,93.393,93.367,93.393,227400000.0
2007-02-01 04:49:00,93.373,93.398,93.363,93.367,149600002.0
2007-02-01 04:50:00,93.348,93.384,93.348,93.362,141199999.0
2007-02-01 04:51:00,93.38,93.406,93.367,93.384,230700000.0
2007-02-01 04:52:00,93.394,93.41,93.385,93.391,218399999.0
2007-02-01 04:53:00,93.405,93.439,93.376,93.408,207799998.0
2007-02-01 04:54:00,93.43,93.443,93.404,93.413,311499999.0
2007-02-01 04:55:00,93.393,93.443,93.393,93.443,153600000.0
2007-02-01 04:56:00,93.446,93.446,93.422,93.425,192900001.0
2007-02-01 04:57:00,93.397,93.417,93.384,93.402,151200001.0
2007-02-01 04:58:00,93.428,93.439,93.406,93.411,225199998.0
2007-02-01 04:59:00,93.45,93.46,93.433,93.45,245100002.0
2007-02-01 05:00:00,93.455,93.457,93.428,93.431,164099998.0
2007-02-01 05:01:00,93.396,93.416,93.372,93.39,97700001.0
2007-02-01 05:02:00,93.401,93.402,93.381,93.381,160900000.0
2007-02-01 05:03:00,93.387,93.424,93.368,93.407,141599998.0
2007-02-01 05:04:00,93.406,93.426,93.4,93.41,171800000.0
2007-02-01 05:05:00,93.41,93.41,93.364,93.38,164599999.0
2007-02-01 05:06:00,93.397,93.427,93.397,93.419,150800001.0
2007-02-01 05:07:00,93.435,93.435,93.398,93.398,312899997.0
2007-02-01 05:08:00,93.401,93.425,93.386,93.396,152499999.0
2007-02-01 05:09:00,93.402,93.435,93.393,93.402,233700000.0
2007-02-01 05:10:00,93.385,93.389,93.362,93.371,139300001.0
2007-02-01 05:11:00,93.373,93.403,93.348,93.375,268800003.0
2007-02-01 05:12:00,93.405,93.41,93.376,93.384,196100003.0
2007-02-01 05:13:00,93.402,93.416,93.386,93.402,128000000.0
2007-02-01 05:14:00,93.422,93.458,93.411,93.433,247299999.0
2007-02-01 05:15:00,93.458,93.49,93.448,93.49,239500002.0
2007-02-01 05:16:00,93.456,93.485,93.456,93.475,139900000.0
2007-02-01 05:17:00,93.438,93.477,93.437,93.477,298899995.0
2007-02-01 05:18:00,93.461,93.461,93.436,93.436,80799999.0
2007-02-01 05:19:00,93.455,93.498,93.455,93.495,103800001.0
2007-02-01 05:20:00,93.5,93.5,93.465,93.465,158999998.0
2007-02-01 05:21:00,93.48,93.499,93.462,93.48,210700004.0
2007-02-01 05:22:00,93.455,93.469,93.434,93.46,309499999.0
2007-02-01 05:23:00,93.467,93.48,93.444,93.444,236599997.0
2007-02-01 05:24:00,93.445,93.48,93.445,93.478,91899999.0
2007-02-01 05:25:00,93.458,93.488,93.458,93.469,149800000.0
2007-02-01 05:26:00,93.443,93.47,93.434,93.446,137800000.0
2007-02-01 05:27:00,93.438,93.46,93.418,93.46,163699997.0
2007-02-01 05:28:00,93.448,93.482,93.443,93.466,240700003.0
2007-02-01 05:29:00,93.437,93.496,93.437,93.496,177500000.0
2007-02-01 05:30:00,93.481,93.5,93.45,93.482,228700002.0
2007-02-01 05:31:00,93.455,93.492,93.432,93.453,149299999.0
2007-02-01 05:32:00,93.461,93.466,93.438,93.441,212600001.0
2007-02-01 05:33:00,93.463,93.476,93.45,93.469,226399996.0
2007-02-01 05:34:00,93.448,93.465,93.432,93.453,167100002.0
2007-02-01 05:35:00,93.438,93.47,93.426,93.445,153300001.0
2007-02-01 05:36:00,93.454,93.488,93.451,93.474,170400000.0
2007-02-01 05:37:00,93.485,93.502,93.462,93.484,194300001.0
2007-02-01 05:38:00,93.495,93.508,93.474,93.505,254999999.0
2007-02-01 05:39:00,93.508,93.516,93.486,93.492,172800001.0
2007-02-01 05:40:00,93.496,93.507,93.463,93.489,120800000.0
2007-02-01 05:41:00,93.5,93.511,93.475,93.49,365499996.0
2007-02-01 05:42:00,93.494,93.517,93.486,93.504,123399999.0
2007-02-01 05:43:00,93.483,93.504,93.47,93.483,296400000.0
2007-02-01 05:44:00,93.472,93.503,93.457,93.483,151099998.0
2007-02-01 05:45:00,93.486,93.51,93.473,93.496,171899999.0
2007-02-01 05:46:00,93.5,93.527,93.485,93.514,294000006.0
2007-02-01 05:47:00,93.52,93.52,93.486,93.498,204900002.0
2007-02-01 05:48:00,93.492,93.515,93.483,93.51,117799998.0
2007-02-01 05:49:00,93.474,93.523,93.474,93.51,290099999.0
2007-02-01 05:50:00,93.498,93.532,93.491,93.503,167799998.0
2007-02-01 05:51:00,93.518,93.518,93.481,93.503,196300002.0
2007-02-01 05:52:00,93.514,93.517,93.492,93.5,160999999.0
2007-02-01 05:53:00,93.506,93.544,93.505,93.535,280499999.0
2007-02-01 05:54:00,93.523,93.574,93.523,93.557,250400000.0
2007-02-01 05:55:00,93.549,93.562,93.531,93.531,150600001.0
2007-02-01 05:56:00,93.569,93.588,93.564,93.57,198600000.0
2007-02-01 05:57:00,93.594,93.604,93.559,93.571,175899999.0
2007-02-01 05:58:00,93.563,93.588,93.563,93.572,173100000.0
2007-02-01 05:59:00,93.59,93.595,93.564,93.567,229100002.0
2007-02-01 06:00:00,93.582,93.59,93.553,93.557,244400001.0
2007-02-01 06:01:00,93.566,93.578,93.548,93.564,227299998.0
2007-02-01 06:02:00,93.534,93.575,93.522,93.544,186699998.0
2007-02-01 06:03:00,93.564,93.586,93.548,93.558,191500001.0
2007-02-01 06:04:00,93.564,93.584,93.541,93.584,170700002.0
2007-02-01 06:05:00,93.578,93.612,93.565,93.612,186599998.0
2007-02-01 06:06:00,93.619,93.629,93.592,93.6,254600000.0
2007-02-01 06:07:00,93.604,93.626,93.59,93.606,66700000.0
2007-02-01 06:08:00,93.575,93.631,93.575,93.631,145899998.0
2007-02-01 06:09:00,93.625,93.644,93.613,93.628,199899998.0
2007-02-01 06:10:00,93.643,93.643,93.617,93.627,207899998.0
2007-02-01 06:11:00,93.619,93.635,93.61,93.623,106000000.0
2007-02-01 06:12:00,93.608,93.614,93.591,93.596,197499996.0
2007-02-01 06:13:00,93.601,93.624,93.583,93.606,174500000.0
2007-02-01 06:14:00,93.613,93.633,93.6,93.627,169500000.0
2007-02-01 06:15:00,93.613,93.631,93.605,93.618,140100000.0
2007-02-01 06:16:00,93.589,93.622,93.57,93.584,253799998.0
2007-02-01 06:17:00,93.608,93.629,93.592,93.629,233799996.0
2007-02-01 06:18:00,93.625,93.646,93.616,93.617,270000002.0
2007-02-01 06:19:00,93.634,93.634,93.596,93.598,134200001.0
2007-02-01 06:20:00,93.587,93.637,93.586,93.628,114099999.0
2007-02-01 06:21:00,93.594,93.63,93.582,93.63,142600000.0
2007-02-01 06:22:00,93.618,93.629,93.599,93.607,218600001.0
2007-02-01 06:23:00,93.586,93.611,93.581,93.611,208700001.0
2007-02-01 06:24:00,93.584,93.607,93.571,93.572,291200005.0
2007-02-01 06:25:00,93.609,93.613,93.587,93.587,275800001.0
2007-02-01 06:26:00,93.591,93.602,93.573,93.581,201799999.0
2007-02-01 06:27:00,93.57,93.61,93.565,93.578,108300000.0
2007-02-01 06:28:00,93.596,93.599,93.568,93.569,198699999.0
2007-02-01 06:29:00,93.603,93.603,93.561,93.577,163899998.0
2007-02-01 06:30:00,93.595,93.603,93.574,93.586,116499999.0
2007-02-01 06:31:00,93.583,93.606,93.578,93.596,149200001.0
2007-02-01 06:32:00,93.6,93.609,93.573,93.586,191400001.0
2007-02-01 06:33:00,93.54,93.588,93.536,93.582,204499998.0
2007-02-01 06:34:00,93.559,93.588,93.559,93.581,143699996.0
2007-02-01 06:35:00,93.584,93.592,93.565,93.579,317800004.0
2007-02-01 06:36:00,93.565,93.592,93.564,93.577,216499999.0
2007-02-01 06:37:00,93.578,93.583,93.552,93.565,234100003.0
2007-02-01 06:38:00,93.556,93.59,93.528,93.59,388000001.0
2007-02-01 06:39:00,93.564,93.585,93.545,93.585,157799997.0
2007-02-01 06:40:00,93.588,93.588,93.556,93.556,158800000.0
2007-02-01 06:41:00,93.565,93.577,93.541,93.553,289199999.0
2007-02-01 06:42:00,93.548,93.571,93.52,93.553,208800001.0
2007-02-01 06:43:00,93.585,93.585,93.554,93.579,223699998.0
2007-02-01 06:44:00,93.55,93.583,93.53,93.552,244499999.0
2007-02-01 06:45:00,93.547,93.583,93.537,93.56,205300000.0
2007-02-01 06:46:00,93.56,93.565,93.53,93.53,173799999.0
2007-02-01 06:47:00,93.567,93.582,93.553,93.575,190900001.0
2007-02-01 06:48:00,93.56,93.581,93.544,93.548,244899997.0
2007-02-01 06:49:00,93.544,93.57,93.54,93.57,206699997.0
2007-02-01 06:50:00,93.565,93.57,93.542,93.542,105999999.0
2007-02-01 06:51:00,93.561,93.573,93.538,93.554,183100000.0
2007-02-01 06:52:00,93.557,93.557,93.52,93.524,196000001.0
2007-02-01 06:53:00,93.549,93.553,93.521,93.521,156700000.0
2007-02-01 06:54:00,93.531,93.549,93.525,93.547,245100001.0
2007-02-01 06:55:00,93.55,93.555,93.525,93.547,222599997.0
2007-02-01 06:56:00,93.541,93.55,93.52,93.531,199400001.0
2007-02-01 06:57:00,93.54,93.54,93.507,93.534,137300000.0
2007-02-01 06:58:00,93.505,93.569,93.505,93.569,138100000.0
2007-02-01 06:59:00,93.555,93.575,93.522,93.543,172699999.0
2007-02-01 07:00:00,93.566,93.577,93.541,93.554,236600002.0
2007-02-01 07:01:00,93.548,93.578,93.548,93.578,202299995.0
2007-02-01 07:02:00,93.558,93.558,93.519,93.541,216300002.0
2007-02-01 07:03:00,93.523,93.558,93.506,93.558,124099998.0
2007-02-01 07:04:00,93.566,93.574,93.546,93.554,143000000.0
2007-02-01 07:05:00,93.551,93.575,93.549,93.572,215100000.0
2007-02-01 07:06:00,93.517,93.571,93.517,93.571,256399999.0
2007-02-01 07:07:00,93.568,93.578,93.519,93.557,143300000.0
2007-02-01 07:08:00,93.548,93.583,93.537,93.583,117400001.0
2007-02-01 07:09:00,93.55,93.582,93.533,93.562,175400002.0
2007-02-01 07:10:00,93.527,93.579,93.523,93.576,172199998.0
2007-02-01 07:11:00,93.565,93.596,93.563,93.577,193700000.0
2007-02-01 07:12:00,93.591,93.603,93.569,93.588,192999997.0
2007-02-01 07:13:00,93.583,93.601,93.568,93.588,172300004.0
2007-02-01 07:14:00,93.577,93.598,93.555,93.59,253700001.0
2007-02-01 07:15:00,93.545,93.579,93.54,93.56,137700001.0
2007-02-01 07:16:00,93.504,93.573,93.504,93.548,338700004.0
2007-02-01 07:17:00,93.568,93.583,93.558,93.577,205400002.0
2007-02-01 07:18:00,93.559,93.568,93.54,93.547,122699998.0
2007-02-01 07:19:00,93.568,93.587,93.536,93.572,240999999.0
2007-02-01 07:20:00,93.561,93.581,93.552,93.575,114599999.0
2007-02-01 07:21:00,93.56,93.58,93.543,93.551,102200000.0
2007-02-01 07:22:00,93.545,93.563,93.53,93.561,343099998.0
2007-02-01 07:23:00,93.558,93.566,93.533,93.533,218199999.0
2007-02-01 07:24:00,93.551,93.574,93.533,93.574,139300002.0
2007-02-01 07:25:00,93.555,93.585,93.555,93.585,207300000.0
2007-02-01 07:26:00,93.544,93.57,93.534,93.55,245200002.0
2007-02-01 07:27:00,93.559,93.58,93.554,93.578,202100000.0
2007-02-01 07:28:00,93.545,93.565,93.525,93.553,144400002.0
2007-02-01 07:29:00,93.554,93.554,93.502,93.502,175900000.0
2007-02-01 07:30:00,93.502,93.511,93.482,93.489,252000000.0
2007-02-01 07:31:00,93.5,93.532,93.486,93.498,125199999.0
2007-02-01 07:32:00,93.498,93.526,93.498,93.514,188100002.0
2007-02-01 07:33:00,93.51,93.522,93.496,93.496,211900003.0
2007-02-01 07:34:00,93.501,93.521,93.468,93.484,122300000.0
2007-02-01 07:35:00,93.511,93.521,93.484,93.503,367200001.0
2007-02-01 07:36:00,93.503,93.515,93.48,93.49,197300003.0
2007-02-01 07:37:00,93.471,93.493,93.452,93.478,179499999.0
2007-02-01 07:38:00,93.456,93.505,93.456,93.505,145000000.0
2007-02-01 07:39:00,93.509,93.527,93.467,93.482,261599998.0
2007-02-01 07:40:00,93.46,93.49,93.46,93.488,216400000.0
2007-02-01 07:41:00,93.484,93.5,93.477,93.5,137999998.0
2007-02-01 07:42:00,93.503,93.517,93.479,93.479,221799998.0
2007-02-01 07:43:00,93.501,93.501,93.468,93.475,210400000.0
2007-02-01 07:44:00,93.509,93.532,93.502,93.516,164400000.0
2007-02-01 07:45:00,93.507,93.537,93.507,93.537,258400001.0
2007-02-01 07:46:00,93.5,93.538,93.5,93.528,95300001.0
2007-02-01 07:47:00,93.51,93.512,93.479,93.506,260899999.0
2007-02-01 07:48:00,93.479,93.491,93.466,93.485,262599998.0
2007-02-01 07:49:00,93.475,93.486,93.458,93.478,252400000.0
2007-02-01 07:50:00,93.488,93.494,93.429,93.429,253200002.0
2007-02-01 07:51:00,93.49,93.49,93.434,93.434,180699999.0
2007-02-01 07:52:00,93.466,93.503,93.445,93.456,236699996.0
2007-02-01 07:53:00,93.492,93.514,93.463,93.501,205400000.0
2007-02-01 07:54:00,93.526,93.526,93.47,93.472,139999996.0
2007-02-01 07:55:00,93.491,93.51,93.481,93.493,212400000.0
2007-02-01 07:56:00,93.478,93.481,93.443,93.449,182799999.0
2007-02-01 07:57:00,93.432,93.451,93.422,93.443,186199999.0
2007-02-01 07:58:00,93.441,93.459,93.42,93.439,150500002.0
2007-02-01 07:59:00,93.44,93.489,93.44,93.474,216000002.0
2007-02-01 08:00:00,93.48,93.495,93.417,93.424,170499999.0
2007-02-01 08:01:00,93.412,93.433,93.401,93.425,187999998.0
2007-02-01 08:02:00,93.409,93.424,93.387,93.402,187299999.0
2007-02-01 08:03:00,93.421,93.437,93.405,93.419,195700002.0
2007-02-01 08:04:00,93.435,93.439,93.411,93.411,141000000.0
2007-02-01 08:05:00,93.427,93.43,93.353,93.36,285799999.0
2007-02-01 08:06:00,93.394,93.418,93.381,93.396,179799999.0
2007-02-01 08:07:00,93.4,93.407,93.372,93.376,281199999.0
2007-02-01 08:08:00,93.397,93.409,93.384,93.39,220299997.0
2007-02-01 08:09:00,93.379,93.419,93.379,93.405,230399999.0
2007-02-01 08:10:00,93.411,93.412,93.378,93.398,189799998.0
2007-02-01 08:11:00,93.414,93.427,93.381,93.394,267899999.0
2007-02-01 08:12:00,93.427,93.427,93.403,93.414,185400001.0
2007-02-01 08:13:00,93.414,93.414,93.385,93.397,277400005.0
2007-02-01 08:14:00,93.396,93.415,93.382,93.382,132900000.0
2007-02-01 08:15:00,93.398,93.417,93.381,93.402,132900001.0
2007-02-01 08:16:00,93.363,93.397,93.352,93.365,181700001.0
2007-02-01 08:17:00,93.361,93.361,93.318,93.318,127500000.0
2007-02-01 08:18:00,93.324,93.324,93.295,93.295,129400000.0
2007-02-01 08:19:00,93.28,93.305,93.279,93.298,127299999.0
2007-02-01 08:20:00,93.293,93.296,93.229,93.229,136400000.0
2007-02-01 08:21:00,93.206,93.269,93.206,93.269,290099995.0
2007-02-01 08:22:00,93.269,93.303,93.269,93.303,195500004.0
2007-02-01 08:23:00,93.277,93.329,93.277,93.325,178600002.0
2007-02-01 08:24:00,93.284,93.331,93.266,93.312,183799998.0
2007-02-01 08:25:00,93.298,93.334,93.298,93.328,168199999.0
2007-02-01 08:26:00,93.316,93.316,93.28,93.281,97299998.0
2007-02-01 08:27:00,93.299,93.311,93.272,93.272,211300001.0
2007-02-01 08:28:00,93.282,93.302,93.255,93.255,198499999.0
2007-02-01 08:29:00,93.295,93.296,93.265,93.265,177599997.0
2007-02-01 08:30:00,93.25,93.279,93.239,93.27,194500002.0
2007-02-01 08:31:00,93.29,93.292,93.259,93.259,178000001.0
2007-02-01 08:32:00,93.247,93.262,93.225,93.241,235499999.0
2007-02-01 08:33:00,93.246,93.27,93.246,93.27,406700001.0
2007-02-01 08:34:00,93.25,93.29,93.25,93.28,155400001.0
2007-02-01 08:35:00,93.29,93.312,93.278,93.279,230100000.0
2007-02-01 08:36:00,93.289,93.311,93.273,93.284,243399996.0
2007-02-01 08:37:00,93.319,93.319,93.266,93.286,201600002.0
2007-02-01 08:38:00,93.317,93.34,93.305,93.31,215700000.0
2007-02-01 08:39:00,93.317,93.327,93.295,93.302,133799998.0
2007-02-01 08:40:00,93.301,93.339,93.296,93.339,217100001.0
2007-02-01 08:41:00,93.347,93.348,93.306,93.306,90900000.0
2007-02-01 08:42:00,93.315,93.34,93.312,93.33,245199996.0
2007-02-01 08:43:00,93.331,93.37,93.318,93.341,145600001.0
2007-02-01 08:44:00,93.343,93.371,93.343,93.371,270499999.0
2007-02-01 08:45:00,93.369,93.371,93.338,93.368,284000004.0
2007-02-01 08:46:00,93.337,93.369,93.328,93.369,112700003.0
2007-02-01 08:47:00,93.351,93.389,93.349,93.37,170399998.0
2007-02-01 08:48:00,93.353,93.366,93.334,93.346,109800000.0
2007-02-01 08:49:00,93.326,93.344,93.314,93.334,260599999.0
2007-02-01 08:50:00,93.283,93.329,93.283,93.299,225500003.0
2007-02-01 08:51:00,93.309,93.326,93.292,93.292,202600001.0
2007-02-01 08:52:00,93.296,93.316,93.289,93.305,72399999.0
2007-02-01 08:53:00,93.288,93.324,93.281,93.324,158499999.0
2007-02-01 08:54:00,93.288,93.305,93.272,93.305,87600000.0
2007-02-01 08:55:00,93.303,93.307,93.285,93.289,136599998.0
2007-02-01 08:56:00,93.31,93.333,93.299,93.316,170199996.0
2007-02-01 08:57:00,93.333,93.336,93.308,93.316,196200001.0
2007-02-01 08:58:00,93.308,93.338,93.308,93.338,99900001.0
2007-02-01 08:59:00,93.325,93.352,93.321,93.345,260599998.0
2007-02-01 09:00:00,93.345,93.353,93.318,93.325,164199999.0
2007-02-01 09:01:00,93.33,93.347,93.324,93.347,180599994.0
2007-02-01 09:02:00,93.352,93.352,93.312,93.312,167800000.0
2007-02-01 09:03:00,93.325,93.335,93.297,93.303,256000000.0
2007-02-01 09:04:00,93.302,93.317,93.262,93.262,313600001.0
2007-02-01 09:05:00,93.288,93.31,93.275,93.279,314499996.0
2007-02-01 09:06:00,93.28,93.316,93.276,93.316,112099998.0
2007-02-01 09:07:00,93.308,93.308,93.272,93.29,113399998.0
2007-02-01 09:08:00,93.293,93.307,93.271,93.307,225000000.0
2007-02-01 09:09:00,93.315,93.322,93.29,93.31,123999998.0
2007-02-01 09:10:00,93.301,93.321,93.286,93.314,135800000.0
2007-02-01 09:11:00,93.329,93.389,93.329,93.361,164400000.0
2007-02-01 09:12:00,93.4,93.441,93.4,93.431,102699998.0
2007-02-01 09:13:00,93.444,93.471,93.443,93.453,125100003.0
2007-02-01 09:14:00,93.435,93.435,93.403,93.403,123299998.0
2007-02-01 09:15:00,93.398,93.42,93.394,93.41,216699997.0
2007-02-01 09:16:00,93.4,93.402,93.381,93.386,162999999.0
2007-02-01 09:17:00,93.366,93.41,93.347,93.41,300500004.0
2007-02-01 09:18:00,93.403,93.43,93.382,93.407,177899997.0
2007-02-01 09:19:00,93.395,93.437,93.391,93.434,184700000.0
2007-02-01 09:20:00,93.43,93.442,93.4,93.414,227800002.0
2007-02-01 09:21:00,93.431,93.438,93.413,93.415,126100000.0
2007-02-01 09:22:00,93.445,93.467,93.424,93.446,125399999.0
2007-02-01 09:23:00,93.464,93.483,93.454,93.462,155899998.0
2007-02-01 09:24:00,93.474,93.477,93.432,93.472,196400001.0
2007-02-01 09:25:00,93.473,93.473,93.439,93.44,134700000.0
2007-02-01 09:26:00,93.444,93.472,93.443,93.464,287400004.0
2007-02-01 09:27:00,93.452,93.477,93.419,93.464,119199998.0
2007-02-01 09:28:00,93.442,93.493,93.437,93.493,118699997.0
2007-02-01 09:29:00,93.473,93.501,93.469,93.484,240199999.0
2007-02-01 09:30:00,93.499,93.504,93.462,93.462,145400001.0
2007-02-01 09:31:00,93.473,93.504,93.473,93.488,222999997.0
2007-02-01 09:32:00,93.48,93.552,93.473,93.552,196799999.0
2007-02-01 09:33:00,93.531,93.531,93.507,93.514,187799996.0
2007-02-01 09:34:00,93.501,93.548,93.501,93.538,218199999.0
2007-02-01 09:35:00,93.551,93.551,93.522,93.523,94300002.0
2007-02-01 09:36:00,93.528,93.53,93.506,93.508,176699999.0
2007-02-01 09:37:00,93.523,93.527,93.506,93.514,121100001.0
2007-02-01 09:38:00,93.542,93.554,93.513,93.513,153599999.0
2007-02-01 09:39:00,93.522,93.535,93.496,93.521,202099998.0
2007-02-01 09:40:00,93.526,93.542,93.51,93.512,231300000.0
2007-02-01 09:41:00,93.519,93.538,93.501,93.519,146899997.0
2007-02-01 09:42:00,93.521,93.556,93.512,93.53,194199999.0
2007-02-01 09:43:00,93.527,93.556,93.512,93.55,253899998.0
2007-02-01 09:44:00,93.553,93.553,93.494,93.539,115900001.0
2007-02-01 09:45:00,93.52,93.546,93.518,93.546,206700004.0
2007-02-01 09:46:00,93.541,93.541,93.496,93.506,274400003.0
2007-02-01 09:47:00,93.514,93.53,93.48,93.48,243500001.0
2007-02-01 09:48:00,93.493,93.497,93.464,93.464,195499999.0
2007-02-01 09:49:00,93.476,93.499,93.451,93.479,212500000.0
2007-02-01 09:50:00,93.507,93.507,93.456,93.472,228400001.0
2007-02-01 09:51:00,93.457,93.493,93.457,93.492,232800002.0
2007-02-01 09:52:00,93.492,93.504,93.477,93.48,170899999.0
2007-02-01 09:53:00,93.478,93.497,93.468,93.497,208299998.0
2007-02-01 09:54:00,93.494,93.498,93.462,93.482,154600001.0
2007-02-01 09:55:00,93.484,93.511,93.469,93.488,166000000.0
2007-02-01 09:56:00,93.476,93.495,93.459,93.483,244300002.0
2007-02-01 09:57:00,93.494,93.498,93.467,93.469,171700000.0
2007-02-01 09:58:00,93.458,93.478,93.439,93.468,256999998.0
2007-02-01 09:59:00,93.477,93.489,93.462,93.466,221899999.0
2007-02-01 10:00:00,93.465,93.486,93.452,93.458,183300000.0
2007-02-01 10:01:00,93.466,93.47,93.448,93.45,190999998.0
2007-02-01 10:02:00,93.457,93.479,93.457,93.475,191099999.0
2007-02-01 10:03:00,93.473,93.479,93.452,93.46,262399997.0
2007-02-01 10:04:00,93.462,93.5,93.442,93.482,198099999.0
2007-02-01 10:05:00,93.49,93.49,93.453,93.459,173800000.0
2007-02-01 10:06:00,93.455,93.473,93.441,93.448,269399994.0
2007-02-01 10:07:00,93.454,93.476,93.446,93.464,284499996.0
2007-02-01 10:08:00,93.441,93.483,93.439,93.454,176000000.0
2007-02-01 10:09:00,93.487,93.5,93.47,93.474,187300001.0
2007-02-01 10:10:00,93.492,93.507,93.481,93.496,137900002.0
2007-02-01 10:11:00,93.483,93.488,93.451,93.471,304599997.0
2007-02-01 10:12:00,93.466,93.487,93.455,93.455,191299998.0
2007-02-01 10:13:00,93.464,93.464,93.426,93.426,150700001.0
2007-02-01 10:14:00,93.423,93.452,93.423,93.45,277599998.0
2007-02-01 10:15:00,93.44,93.451,93.423,93.435,135200001.0
2007-02-01 10:16:00,93.447,93.461,93.427,93.439,214400003.0
2007-02-01 10:17:00,93.444,93.504,93.444,93.497,243799999.0
2007-02-01 10:18:00,93.481,93.481,93.453,93.455,146100001.0
2007-02-01 10:19:00,93.467,93.493,93.455,93.464,169600000.0
2007-02-01 10:20:00,93.495,93.504,93.467,93.497,226000001.0
2007-02-01 10:21:00,93.491,93.508,93.473,93.495,225299998.0
2007-02-01 10:22:00,93.502,93.518,93.481,93.499,279300001.0
2007-02-01 10:23:00,93.519,93.542,93.505,93.531,173300000.0
2007-02-01 10:24:00,93.517,93.546,93.51,93.53,187100000.0
2007-02-01 10:25:00,93.547,93.547,93.517,93.526,115999998.0
2007-02-01 10:26:00,93.519,93.519,93.493,93.494,286999995.0
2007-02-01 10:27:00,93.506,93.53,93.495,93.53,295199997.0
2007-02-01 10:28:00,93.526,93.535,93.501,93.52,77199998.0
2007-02-01 10:29:00,93.516,93.542,93.487,93.517,289499999.0
2007-02-01 10:30:00,93.543,93.545,93.519,93.532,146499999.0
2007-02-01 10:31:00,93.537,93.542,93.512,93.512,178199999.0
2007-02-01 10:32:00,93.517,93.535,93.5,93.511,156500001.0
2007-02-01 10:33:00,93.523,93.54,93.495,93.515,175000000.0
2007-02-01 10:34:00,93.531,93.56,93.517,93.535,250400000.0
2007-02-01 10:35:00,93.525,93.534,93.493,93.514,181500000.0
2007-02-01 10:36:00,93.517,93.532,93.509,93.523,141900001.0
2007-02-01 10:37:00,93.505,93.527,93.501,93.502,286600002.0
2007-02-01 10:38:00,93.515,93.529,93.488,93.509,157000002.0
2007-02-01 10:39:00,93.532,93.545,93.492,93.499,196100001.0
2007-02-01 10:40:00,93.515,93.534,93.498,93.515,201000002.0
2007-02-01 10:41:00,93.518,93.518,93.479,93.485,173900001.0
2007-02-01 10:42:00,93.499,93.52,93.494,93.507,175400000.0
2007-02-01 10:43:00,93.489,93.518,93.488,93.518,308999999.0
2007-02-01 10:44:00,93.481,93.528,93.478,93.495,233300001.0
2007-02-01 10:45:00,93.515,93.521,93.495,93.504,217599995.0
2007-02-01 10:46:00,93.467,93.52,93.467,93.52,141299998.0
2007-02-01 10:47:00,93.523,93.527,93.503,93.507,199200000.0
2007-02-01 10:48:00,93.535,93.538,93.511,93.519,219999996.0
2007-02-01 10:49:00,93.517,93.543,93.509,93.533,77700000.0
2007-02-01 10:50:00,93.528,93.528,93.486,93.492,116199999.0
2007-02-01 10:51:00,93.506,93.528,93.484,93.51,190600003.0
2007-02-01 10:52:00,93.5,93.523,93.494,93.515,208199998.0
2007-02-01 10:53:00,93.516,93.52,93.492,93.492,188199998.0
2007-02-01 10:54:00,93.494,93.535,93.494,93.532,223000000.0
2007-02-01 10:55:00,93.529,93.529,93.489,93.509,378400003.0
2007-02-01 10:56:00,93.535,93.555,93.519,93.54,201900002.0
2007-02-01 10:57:00,93.544,93.574,93.53,93.55,241399997.0
2007-02-01 10:58:00,93.547,93.57,93.525,93.556,260399995.0
2007-02-01 10:59:00,93.559,93.569,93.519,93.55,248099998.0
2007-02-01 11:00:00,93.556,93.575,93.512,93.562,259100002.0
2007-02-01 11:01:00,93.547,93.562,93.522,93.535,213399999.0
2007-02-01 11:02:00,93.504,93.545,93.497,93.545,187499999.0
2007-02-01 11:03:00,93.524,93.56,93.524,93.544,302499999.0
2007-02-01 11:04:00,93.539,93.553,93.528,93.538,184800000.0
2007-02-01 11:05:00,93.545,93.556,93.529,93.529,147999998.0
2007-02-01 11:06:00,93.53,93.548,93.513,93.545,155699996.0
2007-02-01 11:07:00,93.542,93.553,93.517,93.531,230800002.0
2007-02-01 11:08:00,93.557,93.558,93.524,93.532,149799998.0
2007-02-01 11:09:00,93.552,93.552,93.495,93.495,182700002.0
2007-02-01 11:10:00,93.475,93.498,93.461,93.471,204999998.0
2007-02-01 11:11:00,93.461,93.479,93.45,93.461,148199999.0
2007-02-01 11:12:00,93.451,93.475,93.446,93.456,98600000.0
2007-02-01 11:13:00,93.448,93.462,93.426,93.453,250300000.0
2007-02-01 11:14:00,93.439,93.459,93.428,93.445,239099999.0
2007-02-01 11:15:00,93.456,93.456,93.426,93.449,133899999.0
2007-02-01 11:16:00,93.456,93.469,93.437,93.458,251699998.0
2007-02-01 11:17:00,93.457,93.471,93.447,93.453,169900000.0
2007-02-01 11:18:00,93.452,93.469,93.424,93.436,220600002.0
2007-02-01 11:19:00,93.471,93.487,93.456,93.461,152900000.0
2007-02-01 11:20:00,93.47,93.503,93.47,93.501,124199998.0
2007-02-01 11:21:00,93.515,93.551,93.514,93.537,189600002.0
2007-02-01 11:22:00,93.558,93.558,93.517,93.517,135800000.0
2007-02-01 11:23:00,93.518,93.535,93.51,93.533,225000000.0
2007-02-01 11:24:00,93.509,93.537,93.494,93.508,155700001.0
2007-02-01 11:25:00,93.511,93.531,93.494,93.521,181200000.0
2007-02-01 11:26:00,93.498,93.528,93.475,93.528,220100001.0
2007-02-01 11:27:00,93.528,93.528,93.495,93.506,104800000.0
2007-02-01 11:28:00,93.51,93.527,93.483,93.52,182500001.0
2007-02-01 11:29:00,93.53,93.53,93.489,93.501,149199998.0
2007-02-01 11:30:00,93.501,93.502,93.466,93.477,233900001.0
2007-02-01 11:31:00,93.482,93.499,93.465,93.475,158400001.0
2007-02-01 11:32:00,93.452,93.51,93.44,93.487,255799999.0
2007-02-01 11:33:00,93.521,93.542,93.507,93.521,209700001.0
2007-02-01 11:34:00,93.522,93.522,93.491,93.497,157099998.0
2007-02-01 11:35:00,93.498,93.52,93.483,93.485,244600003.0
2007-02-01 11:36:00,93.5,93.514,93.489,93.509,184300002.0
2007-02-01 11:37:00,93.498,93.515,93.49,93.51,251000002.0
2007-02-01 11:38:00,93.487,93.512,93.476,93.499,285800003.0
2007-02-01 11:39:00,93.484,93.54,93.484,93.54,126999998.0
2007-02-01 11:40:00,93.522,93.543,93.497,93.533,122299998.0
2007-02-01 11:41:00,93.538,93.546,93.513,93.518,236300000.0
2007-02-01 11:42:00,93.504,93.526,93.472,93.483,189499998.0
2007-02-01 11:43:00,93.488,93.498,93.45,93.457,129399998.0
2007-02-01 11:44:00,93.496,93.508,93.478,93.478,181399999.0
2007-02-01 11:45:00,93.505,93.521,93.461,93.504,297900004.0
2007-02-01 11:46:00,93.501,93.52,93.488,93.501,230300004.0
2007-02-01 11:47:00,93.48,93.512,93.48,93.5,240800003.0
2007-02-01 11:48:00,93.512,93.545,93.511,93.531,188100000.0
2007-02-01 11:49:00,93.53,93.545,93.513,93.526,158599999.0
2007-02-01 11:50:00,93.515,93.54,93.498,93.498,299899992.0
2007-02-01 11:51:00,93.527,93.538,93.492,93.497,256199996.0
2007-02-01 11:52:00,93.478,93.496,93.463,93.488,372900000.0
2007-02-01 11:53:00,93.471,93.499,93.471,93.493,176099999.0
2007-02-01 11:54:00,93.491,93.524,93.479,93.515,233900000.0
2007-02-01 11:55:00,93.506,93.525,93.495,93.525,171999998.0
2007-02-01 11:56:00,93.533,93.535,93.518,93.519,124700000.0
2007-02-01 11:57:00,93.533,93.533,93.506,93.506,165799999.0
2007-02-01 11:58:00,93.537,93.537,93.515,93.524,104199997.0
2007-02-01 11:59:00,93.529,93.54,93.511,93.517,285400000.0
2007-02-01 12:00:00,93.504,93.526,93.5,93.524,151499998.0
2007-02-01 12:01:00,93.51,93.532,93.51,93.531,88200000.0
2007-02-01 12:02:00,93.52,93.539,93.5,93.512,236299998.0
2007-02-01 12:03:00,93.513,93.516,93.465,93.465,126000000.0
2007-02-01 12:04:00,93.475,93.517,93.475,93.517,198499999.0
2007-02-01 12:05:00,93.517,93.525,93.503,93.505,208299998.0
2007-02-01 12:06:00,93.5,93.527,93.495,93.527,67400000.0
2007-02-01 12:07:00,93.529,93.535,93.484,93.502,326500005.0
2007-02-01 12:08:00,93.533,93.55,93.514,93.517,143800000.0
2007-02-01 12:09:00,93.511,93.553,93.505,93.553,193999998.0
2007-02-01 12:10:00,93.522,93.534,93.511,93.53,137299999.0
2007-02-01 12:11:00,93.513,93.54,93.507,93.539,157500001.0
2007-02-01 12:12:00,93.547,93.547,93.519,93.523,137899997.0
2007-02-01 12:13:00,93.529,93.541,93.515,93.515,166200003.0
2007-02-01 12:14:00,93.543,93.55,93.523,93.525,106200000.0
2007-02-01 12:15:00,93.539,93.539,93.506,93.51,95499998.0
2007-02-01 12:16:00,93.507,93.538,93.506,93.523,172900000.0
2007-02-01 12:17:00,93.535,93.547,93.524,93.524,202399999.0
2007-02-01 12:18:00,93.505,93.527,93.491,93.509,181999999.0
2007-02-01 12:19:00,93.52,93.529,93.497,93.505,218900002.0
2007-02-01 12:20:00,93.5,93.512,93.472,93.493,327199999.0
2007-02-01 12:21:00,93.498,93.51,93.481,93.481,286799998.0
2007-02-01 12:22:00,93.511,93.511,93.474,93.474,129400000.0
2007-02-01 12:23:00,93.524,93.527,93.494,93.512,167999998.0
2007-02-01 12:24:00,93.517,93.532,93.5,93.527,299600000.0
2007-02-01 12:25:00,93.523,93.523,93.466,93.489,319200001.0
2007-02-01 12:26:00,93.51,93.51,93.473,93.473,163699996.0
2007-02-01 12:27:00,93.471,93.505,93.459,93.482,92300000.0
2007-02-01 12:28:00,93.478,93.491,93.44,93.44,263600001.0
2007-02-01 12:29:00,93.467,93.471,93.438,93.454,128500000.0
2007-02-01 12:30:00,93.45,93.468,93.432,93.45,242299998.0
2007-02-01 12:31:00,93.447,93.447,93.4,93.411,183599997.0
2007-02-01 12:32:00,93.401,93.429,93.394,93.394,190200000.0
2007-02-01 12:33:00,93.413,93.437,93.396,93.403,209599996.0
2007-02-01 12:34:00,93.432,93.432,93.376,93.376,195399997.0
2007-02-01 12:35:00,93.402,93.402,93.361,93.365,161800000.0
2007-02-01 12:36:00,93.376,93.396,93.361,93.394,297700001.0
2007-02-01 12:37:00,93.377,93.393,93.359,93.376,172599999.0
2007-02-01 12:38:00,93.374,93.392,93.353,93.365,153100002.0
2007-02-01 12:39:00,93.383,93.383,93.354,93.366,173599999.0
2007-02-01 12:40:00,93.377,93.382,93.349,93.382,240800001.0
2007-02-01 12:41:00,93.372,93.379,93.351,93.364,243599999.0
2007-02-01 12:42:00,93.368,93.383,93.354,93.355,124899999.0
2007-02-01 12:43:00,93.364,93.403,93.351,93.37,276999999.0
2007-02-01 12:44:00,93.363,93.385,93.352,93.37,162799998.0
2007-02-01 12:45:00,93.371,93.42,93.364,93.42,154400000.0
2007-02-01 12:46:00,93.38,93.407,93.376,93.389,170100001.0
2007-02-01 12:47:00,93.386,93.386,93.316,93.35,215400002.0
2007-02-01 12:48:00,93.382,93.396,93.366,93.366,207600002.0
2007-02-01 12:49:00,93.357,93.385,93.341,93.385,254599998.0
2007-02-01 12:50:00,93.369,93.387,93.357,93.378,141900000.0
2007-02-01 12:51:00,93.381,93.429,93.364,93.429,295900002.0
2007-02-01 12:52:00,93.424,93.472,93.415,93.472,246200001.0
2007-02-01 12:53:00,93.466,93.485,93.45,93.45,205599998.0
2007-02-01 12:54:00,93.453,93.474,93.436,93.449,227399996.0
2007-02-01 12:55:00,93.462,93.466,93.429,93.438,101800000.0
2007-02-01 12:56:00,93.442,93.442,93.419,93.42,156100000.0
2007-02-01 12:57:00,93.404,93.436,93.403,93.436,187799997.0
2007-02-01 12:58:00,93.424,93.44,93.412,93.425,190499999.0
2007-02-01 12:59:00,93.422,93.422,93.397,93.405,184600002.0
2007-02-01 13:00:00,93.392,93.413,93.377,93.398,167100002.0
2007-02-01 13:01:00,93.413,93.427,93.39,93.413,125000000.0
2007-02-01 13:02:00,93.413,93.441,93.403,93.42,226500001.0
2007-02-01 13:03:00,93.396,93.422,93.388,93.42,261499997.0
2007-02-01 13:04:00,93.412,93.417,93.385,93.385,98599998.0
2007-02-01 13:05:00,93.378,93.388,93.348,93.348,226800000.0
2007-02-01 13:06:00,93.366,93.387,93.356,93.38,169100001.0
2007-02-01 13:07:00,93.382,93.4,93.363,93.376,251900002.0
2007-02-01 13:08:00,93.391,93.411,93.366,93.406,229499998.0
2007-02-01 13:09:00,93.403,93.405,93.373,93.38,211599999.0
2007-02-01 13:10:00,93.403,93.406,93.384,93.392,217700002.0
2007-02-01 13:11:00,93.376,93.405,93.373,93.386,242000001.0
2007-02-01 13:12:00,93.405,93.407,93.379,93.392,184300000.0
2007-02-01 13:13:00,93.395,93.403,93.373,93.4,134399997.0
2007-02-01 13:14:00,93.393,93.403,93.382,93.382,253099996.0
2007-02-01 13:15:00,93.378,93.4,93.372,93.4,272099997.0
2007-02-01 13:16:00,93.406,93.424,93.392,93.408,196099998.0
2007-02-01 13:17:00,93.403,93.44,93.403,93.434,174299999.0
2007-02-01 13:18:00,93.416,93.431,93.393,93.416,185200000.0
2007-02-01 13:19:00,93.393,93.407,93.367,93.378,254499998.0
2007-02-01 13:20:00,93.407,93.433,93.403,93.427,212499996.0
2007-02-01 13:21:00,93.43,93.44,93.405,93.405,294400000.0
2007-02-01 13:22:00,93.42,93.455,93.42,93.455,109400001.0
2007-02-01 13:23:00,93.454,93.454,93.426,93.431,165199998.0
2007-02-01 13:24:00,93.409,93.421,93.382,93.397,297099999.0
2007-02-01 13:25:00,93.402,93.426,93.402,93.424,167000000.0
2007-02-01 13:26:00,93.411,93.411,93.381,93.39,150500000.0
2007-02-01 13:27:00,93.392,93.415,93.379,93.396,216100000.0
2007-02-01 13:28:00,93.379,93.399,93.364,93.399,205300001.0
2007-02-01 13:29:00,93.405,93.433,93.391,93.417,195800000.0
2007-02-01 13:30:00,93.416,93.454,93.416,93.439,188200002.0
2007-02-01 13:31:00,93.414,93.447,93.405,93.435,320800003.0
2007-02-01 13:32:00,93.42,93.445,93.42,93.427,293100004.0
2007-02-01 13:33:00,93.413,93.438,93.392,93.411,172600001.0
2007-02-01 13:34:00,93.455,93.465,93.441,93.442,132400000.0
2007-02-01 13:35:00,93.446,93.461,93.435,93.453,175300003.0
2007-02-01 13:36:00,93.428,93.445,93.419,93.438,302399997.0
2007-02-01 13:37:00,93.433,93.447,93.41,93.43,215600001.0
2007-02-01 13:38:00,93.43,93.446,93.413,93.422,95100001.0
2007-02-01 13:39:00,93.391,93.425,93.384,93.413,237500001.0
2007-02-01 13:40:00,93.394,93.434,93.39,93.434,224700001.0
2007-02-01 13:41:00,93.434,93.439,93.387,93.387,240399998.0
2007-02-01 13:42:00,93.433,93.437,93.393,93.393,164400001.0
2007-02-01 13:43:00,93.385,93.432,93.385,93.416,144200000.0
2007-02-01 13:44:00,93.419,93.429,93.397,93.398,220700000.0
2007-02-01 13:45:00,93.409,93.414,93.373,93.397,253499995.0
2007-02-01 13:46:00,93.416,93.42,93.39,93.399,238899999.0
2007-02-01 13:47:00,93.37,93.414,93.37,93.413,131600000.0
2007-02-01 13:48:00,93.39,93.407,93.372,93.392,365699996.0
2007-02-01 13:49:00,93.373,93.403,93.344,93.365,248600000.0
2007-02-01 13:50:00,93.372,93.427,93.372,93.427,221100000.0
2007-02-01 13:51:00,93.413,93.441,93.413,93.429,176699999.0
2007-02-01 13:52:00,93.426,93.433,93.393,93.414,239400002.0
2007-02-01 13:53:00,93.421,93.443,93.395,93.424,115300000.0
2007-02-01 13:54:00,93.402,93.44,93.402,93.432,216400000.0
2007-02-01 13:55:00,93.426,93.443,93.415,93.425,303199996.0
2007-02-01 13:56:00,93.419,93.438,93.387,93.438,163399997.0
2007-02-01 13:57:00,93.436,93.446,93.392,93.429,214900001.0
2007-02-01 13:58:00,93.383,93.432,93.37,93.403,148600001.0
2007-02-01 13:59:00,93.418,93.453,93.395,93.453,182899999.0
2007-02-01 14:00:00,93.44,93.473,93.426,93.473,140099999.0
2007-02-01 14:01:00,93.481,93.488,93.454,93.48,213200000.0
2007-02-01 14:02:00,93.449,93.475,93.446,93.466,169399996.0
2007-02-01 14:03:00,93.462,93.465,93.437,93.441,144800001.0
2007-02-01 14:04:00,93.462,93.462,93.433,93.44,193200001.0
2007-02-01 14:05:00,93.41,93.435,93.398,93.435,169400000.0
2007-02-01 14:06:00,93.435,93.436,93.413,93.413,162299999.0
2007-02-01 14:07:00,93.434,93.46,93.414,93.44,209900001.0
2007-02-01 14:08:00,93.467,93.467,93.402,93.405,145000000.0
2007-02-01 14:09:00,93.436,93.438,93.374,93.376,224199999.0
2007-02-01 14:10:00,93.388,93.441,93.384,93.429,241000001.0
2007-02-01 14:11:00,93.448,93.473,93.427,93.463,179500000.0
2007-02-01 14:12:00,93.48,93.485,93.452,93.472,266800002.0
2007-02-01 14:13:00,93.485,93.496,93.471,93.481,165400002.0
2007-02-01 14:14:00,93.481,93.495,93.457,93.477,163500000.0
2007-02-01 14:15:00,93.495,93.507,93.47,93.492,201300000.0
2007-02-01 14:16:00,93.476,93.512,93.458,93.51,283699997.0
2007-02-01 14:17:00,93.491,93.515,93.477,93.499,147299999.0
2007-02-01 14:18:00,93.458,93.487,93.447,93.483,189599998.0
2007-02-01 14:19:00,93.449,93.506,93.436,93.479,310300000.0
2007-02-01 14:20:00,93.509,93.51,93.477,93.477,153499998.0
2007-02-01 14:21:00,93.455,93.482,93.431,93.482,147199999.0
2007-02-01 14:22:00,93.485,93.507,93.453,93.493,182500001.0
2007-02-01 14:23:00,93.512,93.519,93.464,93.472,248199997.0
2007-02-01 14:24:00,93.506,93.53,93.501,93.517,281200000.0
2007-02-01 14:25:00,93.516,93.529,93.497,93.512,164699995.0
2007-02-01 14:26:00,93.484,93.513,93.463,93.513,180499998.0
2007-02-01 14:27:00,93.519,93.528,93.487,93.487,125900002.0
2007-02-01 14:28:00,93.473,93.473,93.425,93.437,262800001.0
2007-02-01 14:29:00,93.464,93.464,93.402,93.436,268500000.0
2007-02-01 14:30:00,93.455,93.48,93.443,93.455,217599998.0
2007-02-01 14:31:00,93.427,93.456,93.414,93.453,194300001.0
2007-02-01 14:32:00,93.446,93.457,93.418,93.43,181100000.0
2007-02-01 14:33:00,93.428,93.43,93.404,93.43,101899999.0
2007-02-01 14:34:00,93.415,93.432,93.4,93.411,121899999.0
2007-02-01 14:35:00,93.417,93.423,93.397,93.413,171900001.0
2007-02-01 14:36:00,93.397,93.413,93.387,93.399,178600000.0
2007-02-01 14:37:00,93.389,93.43,93.368,93.43,169799997.0
2007-02-01 14:38:00,93.396,93.439,93.396,93.431,137799998.0
2007-02-01 14:39:00,93.427,93.443,93.417,93.44,108200000.0
2007-02-01 14:40:00,93.401,93.443,93.401,93.443,210300000.0
2007-02-01 14:41:00,93.402,93.458,93.385,93.458,178199998.0
2007-02-01 14:42:00,93.467,93.472,93.413,93.413,189599998.0
2007-02-01 14:43:00,93.455,93.469,93.446,93.458,151499998.0
2007-02-01 14:44:00,93.434,93.458,93.379,93.439,274600002.0
2007-02-01 14:45:00,93.413,93.433,93.393,93.421,175699999.0
2007-02-01 14:46:00,93.414,93.414,93.381,93.383,165200000.0
2007-02-01 14:47:00,93.38,93.415,93.356,93.392,218099998.0
2007-02-01 14:48:00,93.406,93.413,93.383,93.396,177799998.0
2007-02-01 14:49:00,93.42,93.429,93.399,93.404,240200002.0
2007-02-01 14:50:00,93.417,93.423,93.369,93.403,242900001.0
2007-02-01 14:51:00,93.423,93.423,93.337,93.341,177599999.0
2007-02-01 14:52:00,93.402,93.413,93.383,93.392,172799999.0
2007-02-01 14:53:00,93.375,93.405,93.375,93.392,272200000.0
2007-02-01 14:54:00,93.362,93.42,93.36,93.416,111600001.0
2007-02-01 14:55:00,93.402,93.402,93.38,93.384,129300000.0
2007-02-01 14:56:00,93.369,93.386,93.348,93.36,151700001.0
2007-02-01 14:57:00,93.34,93.363,93.305,93.341,122000000.0
2007-02-01 14:58:00,93.367,93.389,93.367,93.389,97700002.0
2007-02-01 14:59:00,93.366,93.41,93.366,93.41,175600001.0
2007-02-01 15:00:00,93.393,93.421,93.369,93.399,167900000.0
2007-02-01 15:01:00,93.397,93.421,93.342,93.403,297100002.0
2007-02-01 15:02:00,93.401,93.403,93.363,93.375,226200001.0
2007-02-01 15:03:00,93.432,93.44,93.383,93.383,221499997.0
2007-02-01 15:04:00,93.418,93.437,93.405,93.422,149000000.0
2007-02-01 15:05:00,93.361,93.437,93.348,93.437,248899999.0
2007-02-01 15:06:00,93.418,93.442,93.361,93.402,328900003.0
2007-02-01 15:07:00,93.405,93.445,93.36,93.421,247899991.0
2007-02-01 15:08:00,93.446,93.465,93.432,93.446,160199997.0
2007-02-01 15:09:00,93.439,93.445,93.359,93.412,239800002.0
2007-02-01 15:10:00,93.433,93.453,93.397,93.423,281300001.0
2007-02-01 15:11:00,93.475,93.475,93.416,93.43,133200001.0
2007-02-01 15:12:00,93.412,93.447,93.407,93.42,177400003.0
2007-02-01 15:13:00,93.424,93.448,93.412,93.426,239799996.0
2007-02-01 15:14:00,93.432,93.449,93.406,93.428,121000001.0
2007-02-01 15:15:00,93.409,93.429,93.404,93.408,180499999.0
2007-02-01 15:16:00,93.4,93.423,93.379,93.423,154999998.0
2007-02-01 15:17:00,93.39,93.414,93.383,93.388,144699998.0
2007-02-01 15:18:00,93.4,93.425,93.383,93.409,263399996.0
2007-02-01 15:19:00,93.36,93.417,93.35,93.399,166500000.0
2007-02-01 15:20:00,93.437,93.442,93.406,93.442,197999999.0
2007-02-01 15:21:00,93.435,93.468,93.43,93.468,94900000.0
2007-02-01 15:22:00,93.461,93.462,93.434,93.439,165800000.0
2007-02-01 15:23:00,93.45,93.452,93.432,93.436,225699994.0
2007-02-01 15:24:00,93.426,93.443,93.414,93.432,183000002.0
2007-02-01 15:25:00,93.445,93.453,93.411,93.453,215499999.0
2007-02-01 15:26:00,93.435,93.454,93.433,93.45,253799997.0
2007-02-01 15:27:00,93.445,93.448,93.418,93.427,225699999.0
2007-02-01 15:28:00,93.427,93.447,93.425,93.439,249200002.0
2007-02-01 15:29:00,93.448,93.46,93.418,93.446,214900000.0
2007-02-01 15:30:00,93.375,93.453,93.358,93.426,77599999.0
2007-02-01 15:31:00,93.46,93.46,93.412,93.416,145200002.0
2007-02-01 15:32:00,93.396,93.418,93.393,93.402,119799998.0
2007-02-01 15:33:00,93.429,93.429,93.389,93.413,180099998.0
2007-02-01 15:34:00,93.414,93.434,93.404,93.41,171500001.0
2007-02-01 15:35:00,93.386,93.41,93.372,93.401,215399998.0
2007-02-01 15:36:00,93.379,93.398,93.353,93.375,101700000.0
2007-02-01 15:37:00,93.357,93.371,93.338,93.368,173399998.0
2007-02-01 15:38:00,93.38,93.401,93.361,93.383,229800001.0
2007-02-01 15:39:00,93.381,93.381,93.344,93.358,183700001.0
2007-02-01 15:40:00,93.364,93.368,93.279,93.321,170200000.0
2007-02-01 15:41:00,93.335,93.373,93.335,93.361,141199999.0
2007-02-01 15:42:00,93.372,93.389,93.361,93.364,112399999.0
2007-02-01 15:43:00,93.372,93.38,93.348,93.35,298199998.0
2007-02-01 15:44:00,93.324,93.349,93.275,93.29,179700000.0
2007-02-01 15:45:00,93.296,93.329,93.283,93.283,324099992.0
2007-02-01 15:46:00,93.306,93.319,93.276,93.276,282299996.0
2007-02-01 15:47:00,93.286,93.296,93.272,93.28,255799998.0
2007-02-01 15:48:00,93.268,93.268,93.223,93.235,199299999.0
2007-02-01 15:49:00,93.246,93.256,93.226,93.232,173400000.0
2007-02-01 15:50:00,93.247,93.265,93.237,93.249,179700002.0
2007-02-01 15:51:00,93.214,93.235,93.196,93.216,75300000.0
2007-02-01 15:52:00,93.22,93.227,93.19,93.197,223300001.0
2007-02-01 15:53:00,93.198,93.212,93.18,93.183,248200000.0
2007-02-01 15:54:00,93.19,93.206,93.172,93.189,100499999.0
2007-02-01 15:55:00,93.174,93.218,93.174,93.198,195500001.0
2007-02-01 15:56:00,93.169,93.205,93.169,93.205,107600000.0
2007-02-01 15:57:00,93.196,93.223,93.185,93.198,279199997.0
2007-02-01 15:58:00,93.195,93.212,93.184,93.202,174200002.0
2007-02-01 15:59:00,93.203,93.235,93.182,93.216,267699998.0
2007-02-01 16:00:00,93.227,93.243,93.209,93.228,321400000.0
2007-02-01 16:01:00,93.24,93.253,93.225,93.232,162599999.0
2007-02-01 16:02:00,93.208,93.235,93.185,93.208,251499998.0
2007-02-01 16:03:00,93.178,93.202,93.137,93.175,66400000.0
2007-02-01 16:04:00,93.153,93.22,93.144,93.22,179999999.0
2007-02-01 16:05:00,93.207,93.237,93.191,93.196,175900002.0
2007-02-01 16:06:00,93.231,93.231,93.207,93.208,233400005.0
2007-02-01 16:07:00,93.207,93.207,93.161,93.169,163899998.0
2007-02-01 16:08:00,93.212,93.234,93.21,93.228,125600001.0
2007-02-01 16:09:00,93.243,93.303,93.239,93.275,307300003.0
2007-02-01 16:10:00,93.292,93.308,93.289,93.295,191800000.0
2007-02-01 16:11:00,93.295,93.295,93.258,93.285,230200002.0
2007-02-01 16:12:00,93.262,93.28,93.256,93.274,108799996.0
2007-02-01 16:13:00,93.261,93.278,93.255,93.268,170200001.0
2007-02-01 16:14:00,93.244,93.287,93.218,93.267,169299996.0
2007-02-01 16:15:00,93.3,93.308,93.276,93.303,135499999.0
2007-02-01 16:16:00,93.285,93.308,93.285,93.298,196700002.0
2007-02-01 16:17:00,93.295,93.318,93.268,93.305,251800000.0
2007-02-01 16:18:00,93.281,93.307,93.281,93.301,214399999.0
2007-02-01 16:19:00,93.302,93.315,93.287,93.287,85200000.0
2007-02-01 16:20:00,93.289,93.31,93.281,93.297,310900003.0
2007-02-01 16:21:00,93.306,93.308,93.284,93.285,188000002.0
2007-02-01 16:22:00,93.293,93.306,93.272,93.285,163400000.0
2007-02-01 16:23:00,93.26,93.283,93.242,93.28,171200000.0
2007-02-01 16:24:00,93.257,93.282,93.251,93.282,106299999.0
2007-02-01 16:25:00,93.29,93.293,93.229,93.27,232999998.0
2007-02-01 16:26:00,93.293,93.296,93.273,93.273,188099996.0
2007-02-01 16:27:00,93.277,93.3,93.265,93.292,221099998.0
2007-02-01 16:28:00,93.259,93.301,93.253,93.3,152600000.0
2007-02-01 16:29:00,93.285,93.304,93.277,93.29,194199995.0
2007-02-01 16:30:00,93.286,93.302,93.274,93.279,255199999.0
2007-02-01 16:31:00,93.26,93.286,93.245,93.257,199399998.0
2007-02-01 16:32:00,93.243,93.256,93.222,93.25,212899999.0
2007-02-01 16:33:00,93.257,93.259,93.224,93.224,87900000.0
2007-02-01 16:34:00,93.208,93.228,93.208,93.221,182600000.0
2007-02-01 16:35:00,93.193,93.224,93.189,93.224,59600000.0
2007-02-01 16:36:00,93.201,93.248,93.2,93.235,144499998.0
2007-02-01 16:37:00,93.237,93.245,93.211,93.225,221900000.0
2007-02-01 16:38:00,93.25,93.25,93.224,93.235,116700000.0
2007-02-01 16:39:00,93.247,93.262,93.231,93.251,336899995.0
2007-02-01 16:40:00,93.226,93.246,93.216,93.236,226099999.0
2007-02-01 16:41:00,93.213,93.246,93.21,93.246,203000002.0
2007-02-01 16:42:00,93.24,93.24,93.182,93.201,215400000.0
2007-02-01 16:43:00,93.206,93.23,93.19,93.19,182299999.0
2007-02-01 16:44:00,93.215,93.245,93.215,93.245,231300004.0
2007-02-01 16:45:00,93.229,93.235,93.175,93.213,209899999.0
2007-02-01 16:46:00,93.219,93.237,93.212,93.235,140000000.0
2007-02-01 16:47:00,93.224,93.241,93.193,93.235,264099998.0
2007-02-01 16:48:00,93.221,93.252,93.22,93.245,149400001.0
2007-02-01 16:49:00,93.223,93.252,93.211,93.229,182100000.0
2007-02-01 16:50:00,93.24,93.278,93.227,93.268,261200001.0
2007-02-01 16:51:00,93.301,93.302,93.274,93.274,201800003.0
2007-02-01 16:52:00,93.267,93.299,93.25,93.28,323099999.0
2007-02-01 16:53:00,93.26,93.279,93.252,93.273,218800000.0
2007-02-01 16:54:00,93.258,93.274,93.239,93.251,171999995.0
2007-02-01 16:55:00,93.243,93.246,93.217,93.217,173099998.0
2007-02-01 16:56:00,93.23,93.261,93.229,93.255,209400003.0
2007-02-01 16:57:00,93.251,93.266,93.233,93.25,245299999.0
2007-02-01 16:58:00,93.232,93.257,93.222,93.232,214999995.0
2007-02-01 16:59:00,93.208,93.229,93.192,93.209,230899999.0
2007-02-01 17:00:00,93.198,93.256,93.198,93.213,254999998.0
2007-02-01 17:01:00,93.191,93.216,93.172,93.19,164600001.0
2007-02-01 17:02:00,93.19,93.207,93.172,93.188,118500000.0
2007-02-01 17:03:00,93.221,93.243,93.18,93.217,225499999.0
2007-02-01 17:04:00,93.248,93.249,93.201,93.201,254999998.0
2007-02-01 17:05:00,93.201,93.24,93.192,93.221,139099997.0
2007-02-01 17:06:00,93.249,93.28,93.232,93.28,210700001.0
2007-02-01 17:07:00,93.294,93.309,93.279,93.3,138000001.0
2007-02-01 17:08:00,93.303,93.303,93.25,93.25,104299998.0
2007-02-01 17:09:00,93.245,93.269,93.222,93.222,106499999.0
2007-02-01 17:10:00,93.269,93.28,93.247,93.247,156399998.0
2007-02-01 17:11:00,93.253,93.283,93.236,93.283,157800000.0
2007-02-01 17:12:00,93.279,93.279,93.251,93.258,176499994.0
2007-02-01 17:13:00,93.248,93.268,93.239,93.248,224400003.0
2007-02-01 17:14:00,93.221,93.238,93.204,93.213,134599999.0
2007-02-01 17:15:00,93.209,93.243,93.194,93.217,341000002.0
2007-02-01 17:16:00,93.257,93.284,93.25,93.267,211600002.0
2007-02-01 17:17:00,93.284,93.319,93.278,93.319,166699998.0
2007-02-01 17:18:00,93.329,93.35,93.317,93.321,192300000.0
2007-02-01 17:19:00,93.36,93.371,93.335,93.335,216299999.0
2007-02-01 17:20:00,93.332,93.352,93.309,93.337,180099998.0
2007-02-01 17:21:00,93.317,93.332,93.289,93.317,254100001.0
2007-02-01 17:22:00,93.302,93.317,93.294,93.317,211400000.0
2007-02-01 17:23:00,93.295,93.316,93.282,93.316,192300001.0
2007-02-01 17:24:00,93.282,93.308,93.259,93.286,215799999.0
2007-02-01 17:25:00,93.26,93.328,93.26,93.328,322700001.0
2007-02-01 17:26:00,93.333,93.346,93.317,93.325,225800001.0
2007-02-01 17:27:00,93.325,93.35,93.307,93.33,228599999.0
2007-02-01 17:28:00,93.313,93.331,93.293,93.302,147599999.0
2007-02-01 17:29:00,93.291,93.34,93.272,93.323,177500000.0
2007-02-01 17:30:00,93.334,93.343,93.32,93.326,327199997.0
2007-02-01 17:31:00,93.318,93.339,93.304,93.331,63100000.0
2007-02-01 17:32:00,93.304,93.317,93.274,93.29,186100000.0
2007-02-01 17:33:00,93.318,93.336,93.299,93.313,286999997.0
2007-02-01 17:34:00,93.301,93.327,93.277,93.277,222899999.0
2007-02-01 17:35:00,93.328,93.36,93.327,93.352,181500002.0
2007-02-01 17:36:00,93.343,93.373,93.328,93.373,144600000.0
2007-02-01 17:37:00,93.376,93.405,93.357,93.39,245800004.0
2007-02-01 17:38:00,93.375,93.393,93.364,93.387,207499998.0
2007-02-01 17:39:00,93.381,93.388,93.342,93.366,174999999.0
2007-02-01 17:40:00,93.376,93.388,93.362,93.385,190000001.0
2007-02-01 17:41:00,93.384,93.404,93.361,93.386,205199997.0
2007-02-01 17:42:00,93.378,93.4,93.355,93.379,190099996.0
2007-02-01 17:43:00,93.416,93.416,93.355,93.366,155400000.0
2007-02-01 17:44:00,93.355,93.374,93.345,93.359,285799999.0
2007-02-01 17:45:00,93.354,93.379,93.337,93.345,241300002.0
2007-02-01 17:46:00,93.344,93.371,93.342,93.366,198700003.0
2007-02-01 17:47:00,93.356,93.388,93.338,93.37,116199998.0
2007-02-01 17:48:00,93.389,93.405,93.368,93.368,146000001.0
2007-02-01 17:49:00,93.35,93.368,93.334,93.355,220400005.0
2007-02-01 17:50:00,93.346,93.37,93.327,93.327,232900001.0
2007-02-01 17:51:00,93.311,93.333,93.304,93.31,200900001.0
2007-02-01 17:52:00,93.311,93.311,93.262,93.27,149700000.0
2007-02-01 17:53:00,93.317,93.331,93.299,93.331,292599995.0
2007-02-01 17:54:00,93.336,93.336,93.29,93.29,146899998.0
2007-02-01 17:55:00,93.313,93.321,93.29,93.294,96400001.0
2007-02-01 17:56:00,93.292,93.324,93.289,93.324,105899999.0
2007-02-01 17:57:00,93.296,93.323,93.296,93.306,164900003.0
2007-02-01 17:58:00,93.316,93.342,93.303,93.321,283499997.0
2007-02-01 17:59:00,93.323,93.36,93.323,93.355,178400000.0
2007-02-01 18:00:00,93.339,93.374,93.306,93.333,421900003.0
2007-02-01 18:01:00,93.319,93.35,93.297,93.328,1127600004.0
2007-02-01 18:02:00,93.337,93.365,93.322,93.348,1988499999.0
2007-02-01 18:03:00,93.329,93.338,93.302,93.324,2120499986.0
2007-02-01 18:04:00,93.344,93.382,93.334,93.355,1852699991.0
2007-02-01 18:05:00,93.383,93.388,93.351,93.378,1937299988.0
2007-02-01 18:06:00,93.366,93.385,93.353,93.363,1744799987.0
2007-02-01 18:07:00,93.346,93.351,93.313,93.337,2010899985.0
2007-02-01 18:08:00,93.312,93.344,93.281,93.339,2057399998.0
2007-02-01 18:09:00,93.334,93.361,93.328,93.359,1672199986.0
2007-02-01 18:10:00,93.347,93.348,93.295,93.326,1728000001.0
2007-02-01 18:11:00,93.336,93.349,93.31,93.32,876899998.0
2007-02-01 18:12:00,93.301,93.34,93.276,93.331,1183099989.0
2007-02-01 18:13:00,93.317,93.365,93.317,93.35,1378500000.0
2007-02-01 18:14:00,93.335,93.357,93.316,93.355,1651600000.0
2007-02-01 18:15:00,93.44,93.44,93.42,93.43,637399997.0
2007-02-01 18:16:00,93.42,93.44,93.41,93.41,637399997.0
2007-02-01 18:17:00,93.417,93.439,93.395,93.416,637399997.0
2007-02-01 18:18:00,93.42,93.461,93.411,93.452,1294800001.0
2007-02-01 18:19:00,93.426,93.455,93.397,93.433,1978199981.0
2007-02-01 18:20:00,93.433,93.453,93.422,93.438,1387199998.0
2007-02-01 18:21:00,93.429,93.443,93.411,93.426,1514599993.0
2007-02-01 18:22:00,93.396,93.42,93.372,93.387,1516499996.0
2007-02-01 18:23:00,93.46,93.46,93.45,93.46,1655999996.0
2007-02-01 18:24:00,93.41,93.437,93.405,93.437,1655999996.0
2007-02-01 18:25:00,93.436,93.451,93.414,93.416,2053399997.0
2007-02-01 18:26:00,93.413,93.45,93.404,93.431,1823399986.0
2007-02-01 18:27:00,93.397,93.429,93.373,93.405,1255099991.0
2007-02-01 18:28:00,93.422,93.445,93.411,93.416,1150099996.0
2007-02-01 18:29:00,93.437,93.46,93.42,93.457,1461100004.0
2007-02-01 18:30:00,93.458,93.458,93.411,93.414,637500006.0
2007-02-01 18:31:00,93.425,93.44,93.383,93.402,1318199992.0
2007-02-01 18:32:00,93.419,93.444,93.399,93.438,1679399986.0
2007-02-01 18:33:00,93.438,93.446,93.405,93.426,1939299994.0
2007-02-01 18:34:00,93.442,93.451,93.42,93.425,1648599997.0
2007-02-01 18:35:00,93.444,93.454,93.415,93.438,1439599998.0
2007-02-01 18:36:00,93.427,93.428,93.38,93.409,1428899995.0
2007-02-01 18:37:00,93.42,93.434,93.408,93.425,1049299997.0
2007-02-01 18:38:00,93.437,93.437,93.362,93.384,754499995.0
2007-02-01 18:39:00,93.404,93.411,93.385,93.394,486799995.0
2007-02-01 18:40:00,93.402,93.402,93.363,93.363,865599991.0
2007-02-01 18:41:00,93.38,93.407,93.335,93.386,721799996.0
2007-02-01 18:42:00,93.393,93.413,93.381,93.386,760100002.0
2007-02-01 18:43:00,93.376,93.394,93.319,93.319,1381699995.0
2007-02-01 18:44:00,93.39,93.404,93.374,93.374,752000000.0
2007-02-01 18:45:00,93.381,93.4,93.341,93.381,1188799999.0
2007-02-01 18:46:00,93.395,93.431,93.383,93.404,657199994.0
2007-02-01 18:47:00,93.403,93.412,93.372,93.374,490099996.0
2007-02-01 18:48:00,93.41,93.448,93.365,93.428,678699992.0
2007-02-01 18:49:00,93.449,93.455,93.408,93.421,1072299994.0
2007-02-01 18:50:00,93.407,93.425,93.372,93.392,1042399999.0
2007-02-01 18:51:00,93.393,93.422,93.367,93.42,389699999.0
2007-02-01 18:52:00,93.411,93.433,93.404,93.41,883900010.0
2007-02-01 18:53:00,93.415,93.442,93.401,93.425,965799996.0
2007-02-01 18:54:00,93.408,93.437,93.372,93.421,899899992.0
2007-02-01 18:55:00,93.408,93.427,93.374,93.409,914699996.0
2007-02-01 18:56:00,93.399,93.429,93.391,93.429,627799995.0
2007-02-01 18:57:00,93.432,93.44,93.412,93.418,451599997.0
2007-02-01 18:58:00,93.395,93.439,93.375,93.439,1209899991.0
2007-02-01 18:59:00,93.427,93.444,93.38,93.43,781199997.0
2007-02-01 19:00:00,93.422,93.454,93.422,93.43,786700003.0
2007-02-01 19:01:00,93.413,93.437,93.361,93.387,434900000.0
2007-02-01 19:02:00,93.434,93.434,93.413,93.424,287099999.0
2007-02-01 19:03:00,93.418,93.436,93.391,93.408,680899999.0
2007-02-01 19:04:00,93.422,93.432,93.406,93.419,651899992.0
2007-02-01 19:05:00,93.412,93.439,93.395,93.395,565400005.0
2007-02-01 19:06:00,93.417,93.432,93.38,93.416,540699997.0
2007-02-01 19:07:00,93.42,93.428,93.376,93.401,1088899996.0
2007-02-01 19:08:00,93.419,93.432,93.388,93.408,815300004.0
2007-02-01 19:09:00,93.395,93.451,93.395,93.44,716400004.0
2007-02-01 19:10:00,93.44,93.452,93.411,93.414,569300007.0
2007-02-01 19:11:00,93.421,93.445,93.421,93.444,183500002.0
2007-02-01 19:12:00,93.444,93.448,93.406,93.441,375400001.0
2007-02-01 19:13:00,93.419,93.449,93.399,93.415,426500000.0
2007-02-01 19:14:00,93.443,93.446,93.42,93.423,488199999.0
2007-02-01 19:15:00,93.422,93.422,93.36,93.4,655800000.0
2007-02-01 19:16:00,93.389,93.407,93.357,93.393,277600003.0
2007-02-01 19:17:00,93.378,93.435,93.366,93.391,627399999.0
2007-02-01 19:18:00,93.388,93.412,93.357,93.396,615699999.0
2007-02-01 19:19:00,93.394,93.429,93.394,93.429,560800003.0
2007-02-01 19:20:00,93.438,93.462,93.425,93.435,312300001.0
2007-02-01 19:21:00,93.458,93.461,93.432,93.432,217000001.0
2007-02-01 19:22:00,93.443,93.462,93.381,93.425,256700003.0
2007-02-01 19:23:00,93.448,93.45,93.418,93.424,1548499999.0
2007-02-01 19:24:00,93.428,93.432,93.397,93.407,655399990.0
2007-02-01 19:25:00,93.421,93.429,93.389,93.395,838499996.0
2007-02-01 19:26:00,93.397,93.418,93.36,93.416,1279200000.0
2007-02-01 19:27:00,93.43,93.457,93.41,93.434,1184999999.0
2007-02-01 19:28:00,93.463,93.477,93.444,93.449,699999999.0
2007-02-01 19:29:00,93.459,93.493,93.454,93.475,649100002.0
2007-02-01 19:30:00,93.454,93.478,93.421,93.471,1039199991.0
2007-02-01 19:31:00,93.45,93.473,93.449,93.469,595300002.0
2007-02-01 19:32:00,93.475,93.48,93.435,93.456,703699999.0
2007-02-01 19:33:00,93.454,93.472,93.429,93.46,498599996.0
2007-02-01 19:34:00,93.424,93.459,93.399,93.459,635200003.0
2007-02-01 19:35:00,93.44,93.463,93.391,93.433,755799996.0
2007-02-01 19:36:00,93.421,93.442,93.404,93.422,573600001.0
2007-02-01 19:37:00,93.427,93.444,93.414,93.44,254400002.0
2007-02-01 19:38:00,93.395,93.443,93.385,93.397,882100000.0
2007-02-01 19:39:00,93.399,93.434,93.378,93.39,817699995.0
2007-02-01 19:40:00,93.422,93.441,93.402,93.42,556799995.0
2007-02-01 19:41:00,93.419,93.419,93.382,93.399,857599998.0
2007-02-01 19:42:00,93.38,93.4,93.357,93.377,604599998.0
2007-02-01 19:43:00,93.384,93.395,93.365,93.374,270100001.0
2007-02-01 19:44:00,93.383,93.397,93.368,93.388,506899999.0
2007-02-01 19:45:00,93.396,93.413,93.337,93.396,417399995.0
2007-02-01 19:46:00,93.409,93.421,93.358,93.392,400400001.0
2007-02-01 19:47:00,93.401,93.401,93.352,93.352,197500000.0
2007-02-01 19:48:00,93.38,93.401,93.344,93.384,794100004.0
2007-02-01 19:49:00,93.393,93.405,93.358,93.367,603599995.0
2007-02-01 19:50:00,93.383,93.4,93.35,93.389,399900001.0
2007-02-01 19:51:00,93.4,93.401,93.365,93.374,296700001.0
2007-02-01 19:52:00,93.345,93.405,93.326,93.361,510000004.0
2007-02-01 19:53:00,93.369,93.394,93.334,93.38,699600001.0
2007-02-01 19:54:00,93.354,93.399,93.351,93.378,965800003.0
2007-02-01 19:55:00,93.4,93.408,93.359,93.368,332099999.0
2007-02-01 19:56:00,93.357,93.392,93.357,93.389,386500000.0
2007-02-01 19:57:00,93.4,93.43,93.381,93.41,333100001.0
2007-02-01 19:58:00,93.406,93.43,93.377,93.387,783500000.0
2007-02-01 19:59:00,93.354,93.389,93.327,93.351,870900002.0
2007-02-01 20:00:00,93.344,93.346,93.293,93.324,499799997.0
2007-02-01 20:01:00,93.328,93.348,93.282,93.328,556899998.0
2007-02-01 20:02:00,93.325,93.355,93.288,93.341,629499996.0
2007-02-01 20:03:00,93.355,93.394,93.342,93.375,277100001.0
2007-02-01 20:04:00,93.39,93.39,93.312,93.353,244699998.0
2007-02-01 20:05:00,93.363,93.395,93.351,93.374,559999999.0
2007-02-01 20:06:00,93.37,93.39,93.364,93.364,952000000.0
2007-02-01 20:07:00,93.377,93.405,93.36,93.389,616399999.0
2007-02-01 20:08:00,93.406,93.406,93.358,93.387,369800004.0
2007-02-01 20:09:00,93.4,93.414,93.356,93.371,684699999.0
2007-02-01 20:10:00,93.369,93.4,93.355,93.396,752399998.0
2007-02-01 20:11:00,93.383,93.401,93.36,93.371,876500005.0
2007-02-01 20:12:00,93.357,93.401,93.347,93.38,1470399997.0
2007-02-01 20:13:00,93.366,93.384,93.333,93.384,619399997.0
2007-02-01 20:14:00,93.382,93.397,93.355,93.38,418199996.0
2007-02-01 20:15:00,93.375,93.388,93.357,93.361,575400001.0
2007-02-01 20:16:00,93.376,93.385,93.31,93.344,543400002.0
2007-02-01 20:17:00,93.373,93.394,93.371,93.385,312200000.0
2007-02-01 20:18:00,93.395,93.41,93.368,93.4,145400000.0
2007-02-01 20:19:00,93.402,93.413,93.357,93.398,360199999.0
2007-02-01 20:20:00,93.406,93.418,93.388,93.406,888800002.0
2007-02-01 20:21:00,93.385,93.413,93.34,93.404,586400005.0
2007-02-01 20:22:00,93.376,93.413,93.352,93.362,744999998.0
2007-02-01 20:23:00,93.369,93.391,93.365,93.38,632400000.0
2007-02-01 20:24:00,93.35,93.373,93.343,93.362,364800002.0
2007-02-01 20:25:00,93.367,93.39,93.356,93.371,651499998.0
2007-02-01 20:26:00,93.384,93.404,93.361,93.38,500899994.0
2007-02-01 20:27:00,93.375,93.392,93.349,93.359,357600000.0
2007-02-01 20:28:00,93.359,93.387,93.315,93.315,1217999992.0
2007-02-01 20:29:00,93.38,93.421,93.37,93.382,1549600014.0
2007-02-01 20:30:00,93.413,93.435,93.384,93.407,1408199998.0
2007-02-01 20:31:00,93.417,93.435,93.38,93.391,1208700004.0
2007-02-01 20:32:00,93.425,93.447,93.414,93.44,1155699989.0
2007-02-01 20:33:00,93.449,93.46,93.417,93.442,621799998.0
2007-02-01 20:34:00,93.448,93.467,93.433,93.45,382800001.0
2007-02-01 20:35:00,93.438,93.448,93.387,93.387,459100001.0
2007-02-01 20:36:00,93.428,93.452,93.405,93.417,645500004.0
2007-02-01 20:37:00,93.431,93.467,93.4,93.458,607799999.0
2007-02-01 20:38:00,93.451,93.464,93.42,93.445,898499998.0
2007-02-01 20:39:00,93.402,93.435,93.391,93.411,530199997.0
2007-02-01 20:40:00,93.435,93.444,93.41,93.412,1335599996.0
2007-02-01 20:41:00,93.427,93.429,93.379,93.409,1032299997.0
2007-02-01 20:42:00,93.404,93.412,93.363,93.374,1124300001.0
2007-02-01 20:43:00,93.36,93.417,93.36,93.375,908899994.0
2007-02-01 20:44:00,93.385,93.427,93.355,93.412,829400000.0
2007-02-01 20:45:00,93.422,93.433,93.401,93.406,646699995.0
2007-02-01 20:46:00,93.418,93.425,93.389,93.389,513200001.0
2007-02-01 20:47:00,93.39,93.41,93.358,93.409,1029800003.0
2007-02-01 20:48:00,93.41,93.419,93.372,93.387,576600001.0
2007-02-01 20:49:00,93.42,93.427,93.373,93.408,481599996.0
2007-02-01 20:50:00,93.437,93.437,93.369,93.403,1040199995.0
2007-02-01 20:51:00,93.413,93.433,93.405,93.428,455999995.0
2007-02-01 20:52:00,93.373,93.42,93.373,93.42,350899997.0
2007-02-01 20:53:00,93.415,93.439,93.406,93.422,1164000008.0
2007-02-01 20:54:00,93.392,93.43,93.392,93.421,519300000.0
2007-02-01 20:55:00,93.415,93.446,93.414,93.432,1355899999.0
2007-02-01 20:56:00,93.426,93.44,93.404,93.407,678000002.0
2007-02-01 20:57:00,93.411,93.431,93.399,93.403,831400000.0
2007-02-01 20:58:00,93.401,93.43,93.399,93.425,1385299996.0
2007-02-01 20:59:00,93.426,93.431,93.372,93.396,1184099996.0
2007-02-01 21:00:00,93.402,93.437,93.358,93.358,1215899996.0
2007-02-01 21:01:00,93.431,93.466,93.422,93.444,942899997.0
2007-02-01 21:02:00,93.457,93.487,93.422,93.454,624299997.0
2007-02-01 21:03:00,93.457,93.47,93.445,93.448,497999996.0
2007-02-01 21:04:00,93.468,93.468,93.407,93.414,376399997.0
2007-02-01 21:05:00,93.4,93.45,93.377,93.45,866900004.0
2007-02-01 21:06:00,93.394,93.44,93.39,93.403,605900002.0
2007-02-01 21:07:00,93.4,93.447,93.379,93.379,774200002.0
2007-02-01 21:08:00,93.409,93.44,93.38,93.391,907499991.0
2007-02-01 21:09:00,93.423,93.445,93.385,93.426,294099998.0
2007-02-01 21:10:00,93.407,93.437,93.368,93.43,674399995.0
2007-02-01 21:11:00,93.416,93.438,93.378,93.41,591399998.0
2007-02-01 21:12:00,93.417,93.439,93.369,93.412,207900002.0
2007-02-01 21:13:00,93.442,93.444,93.394,93.43,313000000.0
2007-02-01 21:14:00,93.426,93.445,93.415,93.439,515600000.0
2007-02-01 21:15:00,93.409,93.444,93.399,93.444,874199996.0
2007-02-01 21:16:00,93.417,93.441,93.396,93.437,796599991.0
2007-02-01 21:17:00,93.442,93.445,93.411,93.414,896300003.0
2007-02-01 21:18:00,93.43,93.437,93.381,93.417,659899999.0
2007-02-01 21:19:00,93.432,93.432,93.362,93.364,770799996.0
2007-02-01 21:20:00,93.421,93.453,93.379,93.453,1219699996.0
2007-02-01 21:21:00,93.445,93.452,93.423,93.427,1046199997.0
2007-02-01 21:22:00,93.391,93.437,93.379,93.391,1007299994.0
2007-02-01 21:23:00,93.395,93.449,93.385,93.421,573400003.0
2007-02-01 21:24:00,93.414,93.435,93.358,93.435,840500002.0
2007-02-01 21:25:00,93.435,93.444,93.394,93.424,1074799985.0
2007-02-01 21:26:00,93.414,93.448,93.38,93.432,378299997.0
2007-02-01 21:27:00,93.425,93.461,93.415,93.453,473999997.0
2007-02-01 21:28:00,93.427,93.447,93.402,93.418,404300005.0
2007-02-01 21:29:00,93.401,93.426,93.4,93.42,617899997.0
2007-02-01 21:30:00,93.377,93.401,93.343,93.373,290299996.0
2007-02-01 21:31:00,93.409,93.427,93.395,93.427,389199995.0
2007-02-01 21:32:00,93.422,93.422,93.372,93.41,365700002.0
2007-02-01 21:33:00,93.407,93.416,93.355,93.39,535600001.0
2007-02-01 21:34:00,93.397,93.427,93.386,93.403,223300004.0
2007-02-01 21:35:00,93.394,93.421,93.365,93.412,533400001.0
2007-02-01 21:36:00,93.408,93.408,93.346,93.384,500400001.0
2007-02-01 21:37:00,93.362,93.387,93.334,93.381,433300003.0
2007-02-01 21:38:00,93.335,93.384,93.335,93.384,136200002.0
2007-02-01 21:39:00,93.399,93.402,93.327,93.327,252399999.0
2007-02-01 21:40:00,93.391,93.414,93.374,93.38,492500000.0
2007-02-01 21:41:00,93.391,93.415,93.363,93.381,265699999.0
2007-02-01 21:42:00,93.404,93.408,93.358,93.378,378800003.0
2007-02-01 21:43:00,93.414,93.424,93.4,93.404,355400000.0
2007-02-01 21:44:00,93.377,93.413,93.354,93.393,885500000.0
2007-02-01 21:45:00,93.396,93.419,93.359,93.412,513200003.0
2007-02-01 21:46:00,93.385,93.408,93.374,93.401,222100000.0
2007-02-01 21:47:00,93.413,93.416,93.389,93.401,503200004.0
2007-02-01 21:48:00,93.398,93.398,93.321,93.366,540699998.0
2007-02-01 21:49:00,93.396,93.413,93.375,93.375,204699996.0
2007-02-01 21:50:00,93.359,93.388,93.326,93.337,211100004.0
2007-02-01 21:51:00,93.367,93.391,93.367,93.385,399699994.0
2007-02-01 21:52:00,93.358,93.379,93.329,93.339,109800000.0
2007-02-01 21:53:00,93.358,93.382,93.338,93.371,564899998.0
2007-02-01 21:54:00,93.363,93.374,93.311,93.313,315400000.0
2007-02-01 21:55:00,93.362,93.362,93.338,93.338,186800001.0
2007-02-01 21:56:00,93.364,93.375,93.325,93.325,229600000.0
2007-02-01 21:57:00,93.362,93.378,93.345,93.35,193199999.0
2007-02-01 21:58:00,93.375,93.376,93.339,93.339,194499996.0
2007-02-01 21:59:00,93.336,93.336,93.292,93.292,333499999.0
2007-02-01 22:00:00,93.336,93.345,93.322,93.33,556600000.0
2007-02-01 22:01:00,93.337,93.362,93.298,93.344,620999996.0
2007-02-01 22:02:00,93.329,93.365,93.309,93.336,837299995.0
2007-02-01 22:03:00,93.357,93.374,93.338,93.342,411200000.0
2007-02-01 22:04:00,93.337,93.383,93.324,93.383,445400001.0
2007-02-01 22:05:00,93.35,93.378,93.341,93.378,246299999.0
2007-02-01 22:06:00,93.355,93.378,93.336,93.378,268099995.0
2007-02-01 22:07:00,93.381,93.381,93.352,93.361,165600000.0
2007-02-01 22:08:00,93.366,93.382,93.34,93.382,144699998.0
2007-02-01 22:09:00,93.346,93.377,93.335,93.336,127000001.0
2007-02-01 22:10:00,93.397,93.399,93.361,93.371,270699998.0
2007-02-01 22:11:00,93.387,93.394,93.333,93.36,413500000.0
2007-02-01 22:12:00,93.371,93.397,93.339,93.39,410999998.0
2007-02-01 22:13:00,93.381,93.406,93.374,93.402,411400005.0
2007-02-01 22:14:00,93.359,93.397,93.342,93.382,352599999.0
2007-02-01 22:15:00,93.344,93.389,93.339,93.357,144700001.0
2007-02-01 22:16:00,93.388,93.392,93.34,93.352,489099995.0
2007-02-01 22:17:00,93.327,93.348,93.301,93.348,195300001.0
2007-02-01 22:18:00,93.344,93.351,93.289,93.328,367000000.0
2007-02-01 22:19:00,93.354,93.362,93.301,93.334,332199998.0
2007-02-01 22:20:00,93.37,93.4,93.361,93.363,288199997.0
2007-02-01 22:21:00,93.36,93.394,93.336,93.345,200100000.0
2007-02-01 22:22:00,93.349,93.387,93.33,93.387,374399995.0
2007-02-01 22:23:00,93.38,93.395,93.344,93.352,505799996.0
2007-02-01 22:24:00,93.379,93.412,93.351,93.398,327399996.0
2007-02-01 22:25:00,93.375,93.404,93.368,93.404,144800000.0
2007-02-01 22:26:00,93.365,93.403,93.353,93.403,349800001.0
2007-02-01 22:27:00,93.392,93.426,93.364,93.424,544399997.0
2007-02-01 22:28:00,93.421,93.421,93.377,93.416,232400001.0
2007-02-01 22:29:00,93.391,93.41,93.359,93.362,255000000.0
2007-02-01 22:30:00,93.361,93.434,93.357,93.434,201799996.0
2007-02-01 22:31:00,93.407,93.427,93.354,93.41,537300000.0
2007-02-01 22:32:00,93.412,93.418,93.35,93.355,386799997.0
2007-02-01 22:33:00,93.371,93.444,93.353,93.393,651900005.0
2007-02-01 22:34:00,93.43,93.442,93.397,93.418,536600005.0
2007-02-01 22:35:00,93.412,93.416,93.372,93.396,153500001.0
2007-02-01 22:36:00,93.405,93.421,93.362,93.399,410600000.0
2007-02-01 22:37:00,93.432,93.432,93.365,93.368,270200000.0
2007-02-01 22:38:00,93.435,93.435,93.392,93.405,141500001.0
2007-02-01 22:39:00,93.405,93.431,93.375,93.375,257299998.0
2007-02-01 22:40:00,93.42,93.429,93.371,93.371,299300002.0
2007-02-01 22:41:00,93.404,93.425,93.397,93.402,254300000.0
2007-02-01 22:42:00,93.372,93.405,93.332,93.345,219099998.0
2007-02-01 22:43:00,93.361,93.42,93.34,93.394,395400001.0
2007-02-01 22:44:00,93.406,93.427,93.38,93.382,378100001.0
2007-02-01 22:45:00,93.344,93.397,93.344,93.397,445299996.0
2007-02-01 22:46:00,93.398,93.409,93.338,93.338,247999998.0
2007-02-01 22:47:00,93.391,93.414,93.376,93.409,295900000.0
2007-02-01 22:48:00,93.375,93.41,93.353,93.378,284000000.0
2007-02-01 22:49:00,93.405,93.436,93.38,93.399,265499999.0
2007-02-01 22:50:00,93.385,93.414,93.372,93.414,262499999.0
2007-02-01 22:51:00,93.38,93.42,93.347,93.372,341499990.0
2007-02-01 22:52:00,93.395,93.422,93.389,93.409,176900000.0
2007-02-01 22:53:00,93.387,93.398,93.336,93.358,560899998.0
2007-02-01 22:54:00,93.382,93.396,93.361,93.361,171199997.0
2007-02-01 22:55:00,93.362,93.362,93.291,93.301,370299999.0
2007-02-01 22:56:00,93.296,93.354,93.285,93.354,197999999.0
2007-02-01 22:57:00,93.359,93.359,93.293,93.335,425499996.0
2007-02-01 22:58:00,93.355,93.368,93.306,93.34,115999998.0
2007-02-01 22:59:00,93.339,93.343,93.241,93.272,552399998.0
2007-02-01 23:00:00,93.355,93.386,93.325,93.386,281799996.0
2007-02-01 23:01:00,93.385,93.385,93.274,93.33,203899999.0
2007-02-01 23:02:00,93.348,93.396,93.328,93.372,176899997.0
2007-02-01 23:03:00,93.387,93.393,93.329,93.329,160900000.0
2007-02-01 23:04:00,93.385,93.401,93.342,93.342,167799999.0
2007-02-01 23:05:00,93.339,93.38,93.322,93.352,189399994.0
2007-02-01 23:06:00,93.382,93.407,93.358,93.393,240999999.0
2007-02-01 23:07:00,93.384,93.402,93.368,93.402,253099999.0
2007-02-01 23:08:00,93.358,93.39,93.337,93.361,195600000.0
2007-02-01 23:09:00,93.395,93.41,93.376,93.405,206999999.0
2007-02-01 23:10:00,93.414,93.414,93.374,93.384,255100003.0
2007-02-01 23:11:00,93.408,93.422,93.379,93.397,209599999.0
2007-02-01 23:12:00,93.366,93.418,93.366,93.418,113299998.0
2007-02-01 23:13:00,93.389,93.433,93.374,93.414,202099999.0
2007-02-01 23:14:00,93.439,93.444,93.411,93.417,312999997.0
2007-02-01 23:15:00,93.419,93.449,93.388,93.398,248499995.0
2007-02-01 23:16:00,93.404,93.433,93.384,93.413,231199995.0
2007-02-01 23:17:00,93.424,93.447,93.399,93.429,158000000.0
2007-02-01 23:18:00,93.417,93.459,93.411,93.438,195599997.0
2007-02-01 23:19:00,93.442,93.442,93.4,93.414,197200001.0
2007-02-01 23:20:00,93.409,93.44,93.388,93.419,180599996.0
2007-02-01 23:21:00,93.402,93.428,93.372,93.385,164400002.0
2007-02-01 23:22:00,93.411,93.428,93.386,93.428,175100001.0
2007-02-01 23:23:00,93.412,93.43,93.39,93.39,229799998.0
2007-02-01 23:24:00,93.389,93.41,93.371,93.377,161299997.0
2007-02-01 23:25:00,93.4,93.447,93.395,93.447,90600000.0
2007-02-01 23:26:00,93.46,93.462,93.395,93.412,236899997.0
2007-02-01 23:27:00,93.376,93.417,93.375,93.399,339899999.0
2007-02-01 23:28:00,93.383,93.445,93.38,93.445,173800000.0
2007-02-01 23:29:00,93.436,93.45,93.417,93.423,201300000.0
2007-02-01 23:30:00,93.401,93.41,93.375,93.375,181899999.0
2007-02-01 23:31:00,93.383,93.409,93.366,93.4,155799998.0
2007-02-01 23:32:00,93.361,93.422,93.361,93.422,157200001.0
2007-02-01 23:33:00,93.394,93.434,93.39,93.42,130700002.0
2007-02-01 23:34:00,93.392,93.434,93.38,93.396,276299999.0
2007-02-01 23:35:00,93.354,93.407,93.354,93.388,165600000.0
2007-02-01 23:36:00,93.398,93.423,93.384,93.4,263900000.0
2007-02-01 23:37:00,93.411,93.427,93.386,93.419,149700000.0
2007-02-01 23:38:00,93.421,93.421,93.376,93.379,215200005.0
2007-02-01 23:39:00,93.396,93.423,93.34,93.423,187399999.0
2007-02-01 23:40:00,93.424,93.434,93.409,93.42,276500001.0
2007-02-01 23:41:00,93.425,93.447,93.414,93.433,201800002.0
2007-02-01 23:42:00,93.428,93.477,93.401,93.452,179199998.0
2007-02-01 23:43:00,93.452,93.452,93.41,93.425,123000000.0
2007-02-01 23:44:00,93.421,93.443,93.39,93.398,164100003.0
2007-02-01 23:45:00,93.387,93.455,93.375,93.434,232799996.0
2007-02-01 23:46:00,93.436,93.459,93.397,93.432,337099998.0
2007-02-01 23:47:00,93.411,93.432,93.395,93.403,89199999.0
2007-02-01 23:48:00,93.441,93.446,93.406,93.433,210899999.0
2007-02-01 23:49:00,93.382,93.41,93.372,93.385,91299999.0
2007-02-01 23:50:00,93.384,93.417,93.384,93.411,82200000.0
2007-02-01 23:51:00,93.393,93.399,93.361,93.381,232399998.0
2007-02-01 23:52:00,93.429,93.431,93.388,93.395,270699997.0
2007-02-01 23:53:00,93.421,93.421,93.361,93.384,92300000.0
2007-02-01 23:54:00,93.44,93.453,93.426,93.435,108999998.0
2007-02-01 23:55:00,93.455,93.455,93.421,93.423,237400000.0
2007-02-01 23:56:00,93.44,93.449,93.425,93.436,162200000.0
2007-02-01 23:57:00,93.448,93.455,93.429,93.429,105100000.0
2007-02-01 23:58:00,93.433,93.485,93.433,93.465,156800000.0
2007-02-01 23:59:00,93.462,93.489,93.445,93.475,187499998.0
2007-02-02 00:00:00,93.472,93.489,93.467,93.486,224800000.0
2007-02-02 00:01:00,93.472,93.481,93.443,93.461,158800001.0
2007-02-02 00:02:00,93.46,93.468,93.414,93.419,162199996.0
2007-02-02 00:03:00,93.4,93.441,93.39,93.441,167500001.0
2007-02-02 00:04:00,93.435,93.469,93.419,93.452,206899998.0
2007-02-02 00:05:00,93.467,93.467,93.423,93.428,161100001.0
2007-02-02 00:06:00,93.432,93.465,93.421,93.465,108000000.0
2007-02-02 00:07:00,93.436,93.458,93.406,93.453,179099998.0
2007-02-02 00:08:00,93.406,93.432,93.395,93.422,183900000.0
2007-02-02 00:09:00,93.423,93.443,93.396,93.423,195200001.0
2007-02-02 00:10:00,93.391,93.428,93.383,93.41,193800000.0
2007-02-02 00:11:00,93.426,93.429,93.395,93.407,190500002.0
2007-02-02 00:12:00,93.403,93.462,93.397,93.442,99600000.0
2007-02-02 00:13:00,93.432,93.442,93.414,93.422,231500001.0
2007-02-02 00:14:00,93.423,93.423,93.384,93.386,270600001.0
2007-02-02 00:15:00,93.405,93.412,93.38,93.395,122500000.0
2007-02-02 00:16:00,93.407,93.41,93.362,93.379,115599997.0
2007-02-02 00:17:00,93.418,93.418,93.384,93.389,83200000.0
2007-02-02 00:18:00,93.401,93.423,93.379,93.383,363200004.0
2007-02-02 00:19:00,93.405,93.428,93.375,93.391,210299999.0
2007-02-02 00:20:00,93.418,93.425,93.392,93.392,252499998.0
2007-02-02 00:21:00,93.383,93.436,93.375,93.416,176000000.0
2007-02-02 00:22:00,93.424,93.438,93.385,93.416,253499999.0
2007-02-02 00:23:00,93.423,93.44,93.403,93.432,284199997.0
2007-02-02 00:24:00,93.389,93.427,93.377,93.427,86800000.0
2007-02-02 00:25:00,93.427,93.452,93.411,93.441,323100002.0
2007-02-02 00:26:00,93.452,93.459,93.412,93.433,125299998.0
2007-02-02 00:27:00,93.474,93.481,93.446,93.456,148399999.0
2007-02-02 00:28:00,93.462,93.472,93.432,93.448,276600001.0
2007-02-02 00:29:00,93.431,93.46,93.417,93.45,207899996.0
2007-02-02 00:30:00,93.449,93.467,93.428,93.434,194799999.0
2007-02-02 00:31:00,93.45,93.454,93.414,93.434,168599998.0
2007-02-02 00:32:00,93.465,93.472,93.439,93.453,186800002.0
2007-02-02 00:33:00,93.434,93.454,93.4,93.409,146600001.0
2007-02-02 00:34:00,93.422,93.449,93.406,93.415,191100000.0
2007-02-02 00:35:00,93.416,93.432,93.384,93.4,158999996.0
2007-02-02 00:36:00,93.414,93.434,93.407,93.431,235799999.0
2007-02-02 00:37:00,93.415,93.443,93.387,93.402,316699999.0
2007-02-02 00:38:00,93.437,93.451,93.421,93.427,179400002.0
2007-02-02 00:39:00,93.431,93.458,93.431,93.458,35500001.0
2007-02-02 00:40:00,93.47,93.494,93.458,93.459,189400000.0
2007-02-02 00:41:00,93.484,93.51,93.479,93.495,145500001.0
2007-02-02 00:42:00,93.504,93.512,93.478,93.478,310399997.0
2007-02-02 00:43:00,93.497,93.497,93.438,93.468,179900002.0
2007-02-02 00:44:00,93.438,93.47,93.438,93.448,253000001.0
2007-02-02 00:45:00,93.477,93.498,93.443,93.498,152300001.0
2007-02-02 00:46:00,93.492,93.5,93.467,93.47,149399999.0
2007-02-02 00:47:00,93.499,93.502,93.471,93.487,216099999.0
2007-02-02 00:48:00,93.486,93.506,93.461,93.479,220099997.0
2007-02-02 00:49:00,93.487,93.513,93.476,93.513,102500000.0
2007-02-02 00:50:00,93.519,93.53,93.497,93.53,233100000.0
2007-02-02 00:51:00,93.513,93.53,93.497,93.525,279599998.0
2007-02-02 00:52:00,93.527,93.535,93.501,93.501,150500001.0
2007-02-02 00:53:00,93.503,93.533,93.485,93.49,200899999.0
2007-02-02 00:54:00,93.522,93.537,93.511,93.511,139599999.0
2007-02-02 00:55:00,93.517,93.541,93.509,93.525,304500001.0
2007-02-02 00:56:00,93.497,93.526,93.488,93.522,204700002.0
2007-02-02 00:57:00,93.498,93.513,93.489,93.491,175399998.0
2007-02-02 00:58:00,93.489,93.518,93.484,93.518,137299997.0
2007-02-02 00:59:00,93.503,93.52,93.483,93.495,215000002.0
2007-02-02 01:00:00,93.481,93.502,93.463,93.486,209200001.0
2007-02-02 01:01:00,93.487,93.487,93.45,93.473,215800001.0
2007-02-02 01:02:00,93.459,93.482,93.449,93.473,198999998.0
2007-02-02 01:03:00,93.477,93.482,93.433,93.455,213500000.0
2007-02-02 01:04:00,93.436,93.459,93.417,93.454,219299998.0
2007-02-02 01:05:00,93.451,93.451,93.425,93.437,216400000.0
2007-02-02 01:06:00,93.451,93.451,93.402,93.423,181199999.0
2007-02-02 01:07:00,93.42,93.433,93.407,93.433,129599999.0
2007-02-02 01:08:00,93.441,93.451,93.419,93.422,210699998.0
2007-02-02 01:09:00,93.412,93.438,93.397,93.433,152699999.0
2007-02-02 01:10:00,93.414,93.452,93.405,93.452,192099998.0
2007-02-02 01:11:00,93.436,93.436,93.379,93.385,140099999.0
2007-02-02 01:12:00,93.424,93.429,93.4,93.421,186700000.0
2007-02-02 01:13:00,93.412,93.436,93.406,93.426,207000002.0
2007-02-02 01:14:00,93.387,93.408,93.361,93.407,260900000.0
2007-02-02 01:15:00,93.406,93.412,93.384,93.409,188500002.0
2007-02-02 01:16:00,93.397,93.419,93.374,93.379,153800001.0
2007-02-02 01:17:00,93.424,93.44,93.404,93.404,295699996.0
2007-02-02 01:18:00,93.414,93.432,93.363,93.363,169000002.0
2007-02-02 01:19:00,93.413,93.451,93.393,93.439,312999999.0
2007-02-02 01:20:00,93.444,93.451,93.422,93.432,230199998.0
2007-02-02 01:21:00,93.461,93.473,93.434,93.459,199800001.0
2007-02-02 01:22:00,93.432,93.457,93.408,93.457,155500000.0
2007-02-02 01:23:00,93.47,93.482,93.404,93.404,68000000.0
2007-02-02 01:24:00,93.458,93.458,93.413,93.413,190399997.0
2007-02-02 01:25:00,93.434,93.454,93.401,93.434,222900002.0
2007-02-02 01:26:00,93.466,93.466,93.427,93.444,223499996.0
2007-02-02 01:27:00,93.456,93.457,93.43,93.43,140499999.0
2007-02-02 01:28:00,93.389,93.455,93.389,93.455,280999999.0
2007-02-02 01:29:00,93.434,93.454,93.406,93.414,175799998.0
2007-02-02 01:30:00,93.424,93.447,93.386,93.4,179199999.0
2007-02-02 01:31:00,93.451,93.451,93.411,93.42,309099997.0
2007-02-02 01:32:00,93.424,93.46,93.417,93.46,286500001.0
2007-02-02 01:33:00,93.472,93.478,93.447,93.465,173000000.0
2007-02-02 01:34:00,93.409,93.464,93.409,93.46,200199997.0
2007-02-02 01:35:00,93.447,93.46,93.437,93.454,142800001.0
2007-02-02 01:36:00,93.423,93.451,93.399,93.425,176100000.0
2007-02-02 01:37:00,93.469,93.469,93.402,93.403,194199996.0
2007-02-02 01:38:00,93.442,93.466,93.413,93.446,158599998.0
2007-02-02 01:39:00,93.459,93.462,93.435,93.458,232700000.0
2007-02-02 01:40:00,93.455,93.488,93.431,93.466,267399996.0
2007-02-02 01:41:00,93.481,93.496,93.46,93.478,151200000.0
2007-02-02 01:42:00,93.475,93.495,93.467,93.491,135999999.0
2007-02-02 01:43:00,93.465,93.465,93.429,93.438,149799999.0
2007-02-02 01:44:00,93.451,93.451,93.41,93.419,205399999.0
2007-02-02 01:45:00,93.417,93.455,93.417,93.448,199600002.0
2007-02-02 01:46:00,93.434,93.467,93.409,93.467,139900000.0
2007-02-02 01:47:00,93.454,93.457,93.42,93.42,291099994.0
2007-02-02 01:48:00,93.426,93.467,93.408,93.443,177000003.0
2007-02-02 01:49:00,93.456,93.473,93.449,93.465,231800001.0
2007-02-02 01:50:00,93.408,93.47,93.404,93.47,144599999.0
2007-02-02 01:51:00,93.453,93.453,93.411,93.411,165199999.0
2007-02-02 01:52:00,93.444,93.461,93.418,93.441,166099999.0
2007-02-02 01:53:00,93.456,93.471,93.429,93.439,148500001.0
2007-02-02 01:54:00,93.438,93.447,93.416,93.417,159900000.0
2007-02-02 01:55:00,93.466,93.496,93.466,93.496,184899999.0
2007-02-02 01:56:00,93.454,93.49,93.454,93.472,264699999.0
2007-02-02 01:57:00,93.459,93.476,93.423,93.476,158699998.0
2007-02-02 01:58:00,93.471,93.483,93.44,93.448,299200000.0
2007-02-02 01:59:00,93.466,93.48,93.43,93.43,295099996.0
2007-02-02 02:00:00,93.481,93.481,93.443,93.45,122700000.0
2007-02-02 02:01:00,93.46,93.46,93.423,93.45,255699998.0
2007-02-02 02:02:00,93.446,93.446,93.405,93.405,152800002.0
2007-02-02 02:03:00,93.437,93.438,93.401,93.411,218699995.0
2007-02-02 02:04:00,93.397,93.408,93.362,93.373,224099999.0
2007-02-02 02:05:00,93.382,93.4,93.365,93.387,127500002.0
2007-02-02 02:06:00,93.354,93.37,93.349,93.363,105000002.0
2007-02-02 02:07:00,93.371,93.375,93.35,93.352,216200000.0
2007-02-02 02:08:00,93.365,93.381,93.348,93.348,220899999.0
2007-02-02 02:09:00,93.385,93.387,93.331,93.332,223800000.0
2007-02-02 02:10:00,93.37,93.373,93.324,93.327,213700003.0
2007-02-02 02:11:00,93.392,93.392,93.367,93.367,214099998.0
2007-02-02 02:12:00,93.365,93.382,93.346,93.357,256100001.0
2007-02-02 02:13:00,93.35,93.368,93.345,93.358,145600002.0
2007-02-02 02:14:00,93.372,93.372,93.353,93.353,37600000.0
2007-02-02 02:15:00,93.375,93.387,93.348,93.356,241099998.0
2007-02-02 02:16:00,93.368,93.387,93.355,93.371,163600000.0
2007-02-02 02:17:00,93.373,93.385,93.357,93.368,182300000.0
2007-02-02 02:18:00,93.371,93.407,93.371,93.401,166600000.0
2007-02-02 02:19:00,93.385,93.39,93.354,93.354,291100001.0
2007-02-02 02:20:00,93.356,93.392,93.339,93.392,228500000.0
2007-02-02 02:21:00,93.36,93.392,93.345,93.385,165900001.0
2007-02-02 02:22:00,93.39,93.396,93.368,93.376,253700000.0
2007-02-02 02:23:00,93.393,93.393,93.332,93.332,240400001.0
2007-02-02 02:24:00,93.343,93.388,93.323,93.365,122700001.0
2007-02-02 02:25:00,93.392,93.402,93.373,93.384,166000000.0
2007-02-02 02:26:00,93.407,93.446,93.407,93.431,93800001.0
2007-02-02 02:27:00,93.427,93.444,93.404,93.419,226200000.0
2007-02-02 02:28:00,93.41,93.429,93.389,93.409,234100002.0
2007-02-02 02:29:00,93.432,93.478,93.426,93.456,119500000.0
2007-02-02 02:30:00,93.397,93.43,93.312,93.34,125600001.0
2007-02-02 02:31:00,93.341,93.369,93.328,93.347,238999999.0
2007-02-02 02:32:00,93.325,93.36,93.311,93.321,206200002.0
2007-02-02 02:33:00,93.292,93.316,93.278,93.315,273499996.0
2007-02-02 02:34:00,93.304,93.304,93.282,93.291,132700002.0
2007-02-02 02:35:00,93.287,93.298,93.269,93.269,175900002.0
2007-02-02 02:36:00,93.291,93.303,93.275,93.281,232500000.0
2007-02-02 02:37:00,93.281,93.292,93.243,93.243,244199997.0
2007-02-02 02:38:00,93.274,93.303,93.249,93.294,235500001.0
2007-02-02 02:39:00,93.292,93.31,93.261,93.286,220099999.0
2007-02-02 02:40:00,93.315,93.331,93.293,93.304,277400001.0
2007-02-02 02:41:00,93.323,93.346,93.32,93.333,149200000.0
2007-02-02 02:42:00,93.308,93.343,93.302,93.333,136700003.0
2007-02-02 02:43:00,93.33,93.347,93.312,93.324,254100002.0
2007-02-02 02:44:00,93.335,93.372,93.329,93.369,146299998.0
2007-02-02 02:45:00,93.334,93.356,93.319,93.325,265199994.0
2007-02-02 02:46:00,93.32,93.342,93.288,93.338,151099997.0
2007-02-02 02:47:00,93.315,93.338,93.289,93.336,212899998.0
2007-02-02 02:48:00,93.295,93.353,93.283,93.334,158400002.0
2007-02-02 02:49:00,93.329,93.349,93.309,93.336,209100002.0
2007-02-02 02:50:00,93.301,93.331,93.277,93.331,222700000.0
2007-02-02 02:51:00,93.31,93.337,93.285,93.303,88900000.0
2007-02-02 02:52:00,93.307,93.324,93.29,93.293,207900001.0
2007-02-02 02:53:00,93.316,93.316,93.279,93.279,261199997.0
2007-02-02 02:54:00,93.257,93.288,93.239,93.25,139899997.0
2007-02-02 02:55:00,93.229,93.25,93.228,93.242,133700000.0
2007-02-02 02:56:00,93.239,93.26,93.227,93.235,217799998.0
2007-02-02 02:57:00,93.244,93.329,93.226,93.305,315400006.0
2007-02-02 02:58:00,93.315,93.33,93.303,93.315,116100001.0
2007-02-02 02:59:00,93.328,93.328,93.268,93.284,98600000.0
2007-02-02 03:00:00,93.281,93.304,93.269,93.287,172299998.0
2007-02-02 03:01:00,93.286,93.286,93.252,93.254,163700001.0
2007-02-02 03:02:00,93.244,93.265,93.244,93.263,137499998.0
2007-02-02 03:03:00,93.25,93.27,93.244,93.255,271100001.0
2007-02-02 03:04:00,93.253,93.256,93.233,93.238,190599997.0
2007-02-02 03:05:00,93.229,93.244,93.215,93.234,204400003.0
2007-02-02 03:06:00,93.221,93.244,93.22,93.237,163599999.0
2007-02-02 03:07:00,93.209,93.241,93.203,93.236,197000004.0
2007-02-02 03:08:00,93.227,93.254,93.212,93.254,302400006.0
2007-02-02 03:09:00,93.244,93.261,93.237,93.257,243599999.0
2007-02-02 03:10:00,93.246,93.262,93.232,93.262,234099999.0
2007-02-02 03:11:00,93.219,93.267,93.214,93.267,117600000.0
2007-02-02 03:12:00,93.243,93.257,93.217,93.228,325599999.0
2007-02-02 03:13:00,93.197,93.241,93.185,93.224,170700000.0
2007-02-02 03:14:00,93.237,93.255,93.222,93.249,369299997.0
2007-02-02 03:15:00,93.255,93.255,93.226,93.234,157200000.0
2007-02-02 03:16:00,93.233,93.248,93.217,93.225,245299997.0
2007-02-02 03:17:00,93.231,93.257,93.213,93.223,211799999.0
2007-02-02 03:18:00,93.246,93.247,93.214,93.247,215000003.0
2007-02-02 03:19:00,93.248,93.269,93.232,93.246,108400000.0
2007-02-02 03:20:00,93.237,93.249,93.209,93.215,180899999.0
2007-02-02 03:21:00,93.275,93.275,93.204,93.204,123800001.0
2007-02-02 03:22:00,93.283,93.283,93.249,93.254,183400003.0
2007-02-02 03:23:00,93.261,93.282,93.237,93.267,118300000.0
2007-02-02 03:24:00,93.265,93.288,93.261,93.279,167300000.0
2007-02-02 03:25:00,93.228,93.268,93.225,93.268,252900002.0
2007-02-02 03:26:00,93.274,93.282,93.211,93.211,164600001.0
2007-02-02 03:27:00,93.256,93.287,93.251,93.287,112400001.0
2007-02-02 03:28:00,93.288,93.293,93.255,93.284,178900000.0
2007-02-02 03:29:00,93.257,93.288,93.252,93.284,197100001.0
2007-02-02 03:30:00,93.269,93.309,93.265,93.296,173400001.0
2007-02-02 03:31:00,93.264,93.304,93.261,93.301,202700002.0
2007-02-02 03:32:00,93.237,93.299,93.237,93.299,156799999.0
2007-02-02 03:33:00,93.26,93.299,93.26,93.29,257100000.0
2007-02-02 03:34:00,93.228,93.284,93.228,93.284,145700001.0
2007-02-02 03:35:00,93.298,93.315,93.273,93.288,195900002.0
2007-02-02 03:36:00,93.264,93.292,93.246,93.283,168000000.0
2007-02-02 03:37:00,93.299,93.299,93.254,93.28,179899998.0
2007-02-02 03:38:00,93.261,93.28,93.248,93.257,83500000.0
2007-02-02 03:39:00,93.27,93.295,93.266,93.284,211799995.0
2007-02-02 03:40:00,93.282,93.303,93.25,93.27,220000001.0
2007-02-02 03:41:00,93.265,93.28,93.244,93.249,157600001.0
2007-02-02 03:42:00,93.239,93.26,93.227,93.249,183000002.0
2007-02-02 03:43:00,93.275,93.278,93.213,93.213,213700000.0
2007-02-02 03:44:00,93.272,93.272,93.21,93.215,248399999.0
2007-02-02 03:45:00,93.257,93.27,93.247,93.265,162600003.0
2007-02-02 03:46:00,93.242,93.262,93.232,93.256,218300000.0
2007-02-02 03:47:00,93.245,93.26,93.231,93.251,257800002.0
2007-02-02 03:48:00,93.248,93.248,93.191,93.191,90800000.0
2007-02-02 03:49:00,93.203,93.242,93.197,93.218,88500000.0
2007-02-02 03:50:00,93.206,93.241,93.181,93.224,157799999.0
2007-02-02 03:51:00,93.198,93.243,93.18,93.243,167099999.0
2007-02-02 03:52:00,93.229,93.24,93.203,93.22,112100000.0
2007-02-02 03:53:00,93.221,93.255,93.199,93.231,171599998.0
2007-02-02 03:54:00,93.243,93.246,93.209,93.209,70800000.0
2007-02-02 03:55:00,93.205,93.244,93.186,93.227,251200000.0
2007-02-02 03:56:00,93.22,93.241,93.188,93.198,183200000.0
2007-02-02 03:57:00,93.225,93.225,93.184,93.193,173099996.0
2007-02-02 03:58:00,93.196,93.224,93.183,93.202,227300001.0
2007-02-02 03:59:00,93.241,93.241,93.174,93.179,151599999.0
2007-02-02 04:00:00,93.21,93.229,93.186,93.198,226399998.0
2007-02-02 04:01:00,93.235,93.254,93.229,93.244,300100003.0
2007-02-02 04:02:00,93.226,93.249,93.226,93.242,90100000.0
2007-02-02 04:03:00,93.24,93.257,93.207,93.245,153700000.0
2007-02-02 04:04:00,93.247,93.259,93.196,93.24,192499999.0
2007-02-02 04:05:00,93.209,93.24,93.152,93.162,206099996.0
2007-02-02 04:06:00,93.192,93.215,93.18,93.188,197099998.0
2007-02-02 04:07:00,93.186,93.213,93.167,93.198,138200001.0
2007-02-02 04:08:00,93.189,93.212,93.152,93.167,229300001.0
2007-02-02 04:09:00,93.221,93.231,93.178,93.196,308500001.0
2007-02-02 04:10:00,93.169,93.225,93.165,93.203,97899998.0
2007-02-02 04:11:00,93.221,93.221,93.171,93.171,115000000.0
2007-02-02 04:12:00,93.215,93.23,93.182,93.182,171799998.0
2007-02-02 04:13:00,93.239,93.239,93.18,93.191,226899998.0
2007-02-02 04:14:00,93.236,93.255,93.224,93.25,93500000.0
2007-02-02 04:15:00,93.245,93.257,93.218,93.228,216599999.0
2007-02-02 04:16:00,93.243,93.257,93.227,93.244,237499997.0
2007-02-02 04:17:00,93.247,93.254,93.212,93.226,170799999.0
2007-02-02 04:18:00,93.225,93.244,93.19,93.21,130999999.0
2007-02-02 04:19:00,93.202,93.252,93.202,93.231,282199995.0
2007-02-02 04:20:00,93.243,93.258,93.21,93.254,236500003.0
2007-02-02 04:21:00,93.237,93.253,93.225,93.25,156899998.0
2007-02-02 04:22:00,93.233,93.247,93.205,93.223,128499999.0
2007-02-02 04:23:00,93.228,93.257,93.208,93.225,268000002.0
2007-02-02 04:24:00,93.184,93.229,93.173,93.206,121200000.0
2007-02-02 04:25:00,93.221,93.221,93.177,93.181,212399993.0
2007-02-02 04:26:00,93.183,93.226,93.166,93.204,111599997.0
2007-02-02 04:27:00,93.225,93.243,93.19,93.243,222299996.0
2007-02-02 04:28:00,93.182,93.25,93.181,93.25,193200003.0
2007-02-02 04:29:00,93.249,93.249,93.185,93.185,153000000.0
2007-02-02 04:30:00,93.197,93.234,93.193,93.223,223099998.0
2007-02-02 04:31:00,93.202,93.234,93.199,93.232,252500000.0
2007-02-02 04:32:00,93.237,93.239,93.198,93.227,239299999.0
2007-02-02 04:33:00,93.212,93.231,93.184,93.184,202500000.0
2007-02-02 04:34:00,93.204,93.232,93.202,93.222,162100000.0
2007-02-02 04:35:00,93.235,93.254,93.219,93.245,187499997.0
2007-02-02 04:36:00,93.216,93.233,93.199,93.222,80500000.0
2007-02-02 04:37:00,93.215,93.245,93.19,93.223,231900000.0
2007-02-02 04:38:00,93.209,93.241,93.19,93.241,107900000.0
2007-02-02 04:39:00,93.235,93.245,93.21,93.227,108099999.0
2007-02-02 04:40:00,93.247,93.251,93.2,93.234,280900001.0
2007-02-02 04:41:00,93.247,93.264,93.22,93.238,255899998.0
2007-02-02 04:42:00,93.251,93.263,93.222,93.246,192000000.0
2007-02-02 04:43:00,93.231,93.277,93.229,93.273,214800000.0
2007-02-02 04:44:00,93.246,93.274,93.234,93.265,189900000.0
2007-02-02 04:45:00,93.252,93.262,93.195,93.195,185400000.0
2007-02-02 04:46:00,93.242,93.244,93.221,93.23,211399999.0
2007-02-02 04:47:00,93.22,93.245,93.203,93.222,150100001.0
2007-02-02 04:48:00,93.212,93.246,93.191,93.246,193500002.0
2007-02-02 04:49:00,93.219,93.248,93.219,93.248,121499999.0
2007-02-02 04:50:00,93.224,93.25,93.199,93.233,262400000.0
2007-02-02 04:51:00,93.247,93.262,93.23,93.248,234300004.0
2007-02-02 04:52:00,93.232,93.258,93.218,93.251,194900002.0
2007-02-02 04:53:00,93.234,93.255,93.201,93.21,363099996.0
2007-02-02 04:54:00,93.242,93.27,93.209,93.27,354999998.0
2007-02-02 04:55:00,93.254,93.265,93.179,93.179,200300002.0
2007-02-02 04:56:00,93.228,93.267,93.228,93.267,175100003.0
2007-02-02 04:57:00,93.218,93.245,93.192,93.206,166599998.0
2007-02-02 04:58:00,93.254,93.254,93.175,93.175,270799997.0
2007-02-02 04:59:00,93.213,93.256,93.208,93.237,222999998.0
2007-02-02 05:00:00,93.262,93.262,93.212,93.222,131700000.0
2007-02-02 05:01:00,93.233,93.268,93.226,93.24,189400002.0
2007-02-02 05:02:00,93.247,93.263,93.23,93.259,185000000.0
2007-02-02 05:03:00,93.24,93.268,93.231,93.268,174100000.0
2007-02-02 05:04:00,93.197,93.275,93.196,93.275,128200000.0
2007-02-02 05:05:00,93.247,93.267,93.21,93.21,200499999.0
2007-02-02 05:06:00,93.262,93.262,93.213,93.229,233999997.0
2007-02-02 05:07:00,93.224,93.264,93.217,93.239,167899998.0
2007-02-02 05:08:00,93.256,93.283,93.256,93.281,211100001.0
2007-02-02 05:09:00,93.287,93.291,93.238,93.263,308100000.0
2007-02-02 05:10:00,93.276,93.276,93.237,93.237,121500002.0
2007-02-02 05:11:00,93.255,93.283,93.228,93.258,199399999.0
2007-02-02 05:12:00,93.239,93.276,93.205,93.249,137900001.0
2007-02-02 05:13:00,93.263,93.264,93.235,93.241,161899997.0
2007-02-02 05:14:00,93.28,93.28,93.237,93.257,220099998.0
2007-02-02 05:15:00,93.273,93.273,93.204,93.204,197099998.0
2007-02-02 05:16:00,93.223,93.276,93.209,93.276,245100002.0
2007-02-02 05:17:00,93.257,93.276,93.238,93.264,223100001.0
2007-02-02 05:18:00,93.266,93.267,93.225,93.237,232600000.0
2007-02-02 05:19:00,93.251,93.251,93.213,93.213,113600001.0
2007-02-02 05:20:00,93.25,93.279,93.235,93.254,158100002.0
2007-02-02 05:21:00,93.219,93.277,93.219,93.277,162600000.0
2007-02-02 05:22:00,93.236,93.269,93.224,93.232,244899994.0
2007-02-02 05:23:00,93.213,93.264,93.194,93.194,162700002.0
2007-02-02 05:24:00,93.22,93.251,93.205,93.214,189100001.0
2007-02-02 05:25:00,93.245,93.262,93.227,93.237,137099998.0
2007-02-02 05:26:00,93.236,93.237,93.231,93.231,114899998.0
2007-02-02 05:27:00,93.258,93.271,93.24,93.265,158099997.0
2007-02-02 05:28:00,93.263,93.278,93.234,93.257,157500000.0
2007-02-02 05:29:00,93.256,93.282,93.246,93.275,294099995.0
2007-02-02 05:30:00,93.276,93.279,93.244,93.275,209499998.0
2007-02-02 05:31:00,93.271,93.272,93.225,93.242,180500000.0
2007-02-02 05:32:00,93.238,93.284,93.226,93.267,148899999.0
2007-02-02 05:33:00,93.292,93.301,93.277,93.282,259200002.0
2007-02-02 05:34:00,93.266,93.285,93.239,93.267,90100000.0
2007-02-02 05:35:00,93.277,93.302,93.274,93.302,124600000.0
2007-02-02 05:36:00,93.26,93.295,93.252,93.281,172699999.0
2007-02-02 05:37:00,93.274,93.309,93.26,93.269,198699998.0
2007-02-02 05:38:00,93.273,93.311,93.269,93.309,270199998.0
2007-02-02 05:39:00,93.261,93.318,93.261,93.294,159100000.0
2007-02-02 05:40:00,93.327,93.327,93.276,93.318,226899999.0
2007-02-02 05:41:00,93.312,93.328,93.264,93.31,260899999.0
2007-02-02 05:42:00,93.288,93.305,93.268,93.29,104700001.0
2007-02-02 05:43:00,93.288,93.288,93.248,93.25,180100003.0
2007-02-02 05:44:00,93.291,93.312,93.263,93.283,144999998.0
2007-02-02 05:45:00,93.262,93.294,93.262,93.293,140599999.0
2007-02-02 05:46:00,93.279,93.308,93.251,93.267,205900001.0
2007-02-02 05:47:00,93.277,93.297,93.235,93.244,118200000.0
2007-02-02 05:48:00,93.259,93.284,93.251,93.251,127600000.0
2007-02-02 05:49:00,93.276,93.302,93.226,93.235,255599998.0
2007-02-02 05:50:00,93.261,93.311,93.259,93.304,152499999.0
2007-02-02 05:51:00,93.291,93.301,93.257,93.285,190600002.0
2007-02-02 05:52:00,93.254,93.286,93.225,93.286,124600000.0
2007-02-02 05:53:00,93.257,93.286,93.251,93.283,235100001.0
2007-02-02 05:54:00,93.279,93.279,93.237,93.237,148200000.0
2007-02-02 05:55:00,93.27,93.283,93.244,93.244,243100002.0
2007-02-02 05:56:00,93.278,93.295,93.262,93.289,144599999.0
2007-02-02 05:57:00,93.268,93.282,93.249,93.282,154299999.0
2007-02-02 05:58:00,93.278,93.278,93.239,93.241,75200000.0
2007-02-02 05:59:00,93.259,93.28,93.251,93.272,163199999.0
2007-02-02 06:00:00,93.268,93.269,93.234,93.234,291899997.0
2007-02-02 06:01:00,93.231,93.251,93.216,93.245,315800002.0
2007-02-02 06:02:00,93.223,93.24,93.192,93.219,189099998.0
2007-02-02 06:03:00,93.233,93.246,93.206,93.209,327499999.0
2007-02-02 06:04:00,93.25,93.26,93.213,93.222,230599998.0
2007-02-02 06:05:00,93.238,93.26,93.212,93.24,156899999.0
2007-02-02 06:06:00,93.244,93.25,93.195,93.195,245199997.0
2007-02-02 06:07:00,93.219,93.243,93.197,93.243,194400001.0
2007-02-02 06:08:00,93.232,93.25,93.201,93.236,145300000.0
2007-02-02 06:09:00,93.238,93.238,93.199,93.222,190100000.0
2007-02-02 06:10:00,93.232,93.239,93.201,93.218,230999999.0
2007-02-02 06:11:00,93.255,93.255,93.208,93.24,170100002.0
2007-02-02 06:12:00,93.22,93.26,93.205,93.243,185500002.0
2007-02-02 06:13:00,93.229,93.257,93.198,93.238,89100000.0
2007-02-02 06:14:00,93.214,93.26,93.208,93.215,214199999.0
2007-02-02 06:15:00,93.256,93.263,93.236,93.245,99300000.0
2007-02-02 06:16:00,93.267,93.272,93.226,93.246,214500000.0
2007-02-02 06:17:00,93.258,93.278,93.246,93.269,122900001.0
2007-02-02 06:18:00,93.265,93.282,93.245,93.263,227100001.0
2007-02-02 06:19:00,93.237,93.265,93.209,93.25,205399995.0
2007-02-02 06:20:00,93.234,93.255,93.219,93.255,115700000.0
2007-02-02 06:21:00,93.216,93.281,93.216,93.281,194400000.0
2007-02-02 06:22:00,93.274,93.274,93.213,93.242,203500004.0
2007-02-02 06:23:00,93.265,93.27,93.25,93.25,215700000.0
2007-02-02 06:24:00,93.261,93.261,93.204,93.256,161600001.0
2007-02-02 06:25:00,93.262,93.262,93.216,93.245,338200001.0
2007-02-02 06:26:00,93.219,93.254,93.208,93.252,192000000.0
2007-02-02 06:27:00,93.267,93.274,93.248,93.248,198199999.0
2007-02-02 06:28:00,93.244,93.268,93.236,93.256,176900000.0
2007-02-02 06:29:00,93.194,93.261,93.193,93.232,210799998.0
2007-02-02 06:30:00,93.262,93.265,93.24,93.248,190300001.0
2007-02-02 06:31:00,93.265,93.275,93.246,93.25,192699999.0
2007-02-02 06:32:00,93.241,93.272,93.228,93.272,176100000.0
2007-02-02 06:33:00,93.265,93.278,93.254,93.273,163299998.0
2007-02-02 06:34:00,93.271,93.287,93.256,93.267,205800004.0
2007-02-02 06:35:00,93.278,93.301,93.274,93.301,248199997.0
2007-02-02 06:36:00,93.257,93.287,93.251,93.287,159400000.0
2007-02-02 06:37:00,93.295,93.295,93.244,93.244,103300000.0
2007-02-02 06:38:00,93.275,93.299,93.258,93.265,341200000.0
2007-02-02 06:39:00,93.274,93.293,93.249,93.266,202500001.0
2007-02-02 06:40:00,93.288,93.31,93.24,93.253,272400001.0
2007-02-02 06:41:00,93.299,93.312,93.286,93.288,165100000.0
2007-02-02 06:42:00,93.242,93.279,93.209,93.279,275299995.0
2007-02-02 06:43:00,93.263,93.277,93.247,93.273,200400000.0
2007-02-02 06:44:00,93.28,93.285,93.262,93.262,132599997.0
2007-02-02 06:45:00,93.266,93.284,93.258,93.262,204800003.0
2007-02-02 06:46:00,93.276,93.276,93.213,93.214,170600003.0
2007-02-02 06:47:00,93.222,93.248,93.187,93.2,180200000.0
2007-02-02 06:48:00,93.223,93.241,93.2,93.2,159899999.0
2007-02-02 06:49:00,93.247,93.261,93.225,93.233,109700000.0
2007-02-02 06:50:00,93.243,93.262,93.206,93.212,257999998.0
2007-02-02 06:51:00,93.233,93.256,93.216,93.236,171299999.0
2007-02-02 06:52:00,93.258,93.275,93.225,93.225,189200002.0
2007-02-02 06:53:00,93.234,93.246,93.208,93.208,192199999.0
2007-02-02 06:54:00,93.23,93.261,93.219,93.226,251299999.0
2007-02-02 06:55:00,93.252,93.252,93.217,93.217,98600000.0
2007-02-02 06:56:00,93.228,93.27,93.22,93.254,207000003.0
2007-02-02 06:57:00,93.247,93.297,93.238,93.275,104500003.0
2007-02-02 06:58:00,93.253,93.253,93.217,93.228,199099998.0
2007-02-02 06:59:00,93.275,93.279,93.239,93.265,202700000.0
2007-02-02 07:00:00,93.294,93.294,93.248,93.279,213600000.0
2007-02-02 07:01:00,93.287,93.293,93.263,93.263,238499997.0
2007-02-02 07:02:00,93.276,93.289,93.262,93.267,270999999.0
2007-02-02 07:03:00,93.267,93.268,93.227,93.234,207300002.0
2007-02-02 07:04:00,93.22,93.236,93.198,93.213,151000003.0
2007-02-02 07:05:00,93.243,93.254,93.228,93.233,221299998.0
2007-02-02 07:06:00,93.187,93.239,93.187,93.239,167200000.0
2007-02-02 07:07:00,93.251,93.251,93.197,93.217,142700000.0
2007-02-02 07:08:00,93.23,93.23,93.168,93.17,270299994.0
2007-02-02 07:09:00,93.182,93.226,93.182,93.198,174500001.0
2007-02-02 07:10:00,93.222,93.234,93.208,93.21,142200000.0
2007-02-02 07:11:00,93.23,93.246,93.21,93.227,157699999.0
2007-02-02 07:12:00,93.218,93.253,93.213,93.253,204600003.0
2007-02-02 07:13:00,93.23,93.247,93.199,93.225,245100003.0
2007-02-02 07:14:00,93.229,93.253,93.229,93.251,203099997.0
2007-02-02 07:15:00,93.207,93.25,93.194,93.242,221899997.0
2007-02-02 07:16:00,93.207,93.253,93.193,93.204,261900000.0
2007-02-02 07:17:00,93.193,93.227,93.18,93.22,245599999.0
2007-02-02 07:18:00,93.212,93.223,93.178,93.178,139199998.0
2007-02-02 07:19:00,93.212,93.223,93.185,93.187,175500000.0
2007-02-02 07:20:00,93.193,93.222,93.189,93.206,165999999.0
2007-02-02 07:21:00,93.231,93.256,93.213,93.221,189400001.0
2007-02-02 07:22:00,93.241,93.249,93.223,93.244,227400000.0
2007-02-02 07:23:00,93.227,93.266,93.217,93.233,183899998.0
2007-02-02 07:24:00,93.258,93.276,93.209,93.256,149800001.0
2007-02-02 07:25:00,93.271,93.296,93.269,93.296,341099995.0
2007-02-02 07:26:00,93.267,93.299,93.257,93.299,311099999.0
2007-02-02 07:27:00,93.294,93.299,93.251,93.299,215800000.0
2007-02-02 07:28:00,93.296,93.296,93.247,93.247,210099999.0
2007-02-02 07:29:00,93.269,93.289,93.235,93.244,189499999.0
2007-02-02 07:30:00,93.284,93.297,93.27,93.271,227899999.0
2007-02-02 07:31:00,93.263,93.293,93.263,93.29,235799995.0
2007-02-02 07:32:00,93.274,93.274,93.239,93.242,254399999.0
2007-02-02 07:33:00,93.258,93.272,93.231,93.245,204999999.0
2007-02-02 07:34:00,93.254,93.265,93.239,93.242,137200000.0
2007-02-02 07:35:00,93.245,93.253,93.2,93.253,299699999.0
2007-02-02 07:36:00,93.254,93.254,93.201,93.216,291899998.0
2007-02-02 07:37:00,93.239,93.246,93.205,93.228,136700003.0
2007-02-02 07:38:00,93.224,93.258,93.224,93.258,183100000.0
2007-02-02 07:39:00,93.278,93.284,93.252,93.269,130300002.0
2007-02-02 07:40:00,93.248,93.267,93.218,93.232,226699997.0
2007-02-02 07:41:00,93.277,93.277,93.253,93.253,91899999.0
2007-02-02 07:42:00,93.269,93.282,93.24,93.258,231199995.0
2007-02-02 07:43:00,93.237,93.261,93.214,93.234,175099998.0
2007-02-02 07:44:00,93.28,93.286,93.25,93.261,163599997.0
2007-02-02 07:45:00,93.269,93.282,93.244,93.259,186600004.0
2007-02-02 07:46:00,93.259,93.29,93.228,93.275,135800001.0
2007-02-02 07:47:00,93.261,93.278,93.209,93.243,200599997.0
2007-02-02 07:48:00,93.271,93.282,93.26,93.282,320999998.0
2007-02-02 07:49:00,93.266,93.279,93.25,93.278,243599997.0
2007-02-02 07:50:00,93.263,93.283,93.221,93.251,294500000.0
2007-02-02 07:51:00,93.233,93.256,93.214,93.23,230599998.0
2007-02-02 07:52:00,93.224,93.233,93.212,93.212,56700000.0
2007-02-02 07:53:00,93.265,93.286,93.22,93.27,250800001.0
2007-02-02 07:54:00,93.265,93.265,93.219,93.219,92100000.0
2007-02-02 07:55:00,93.276,93.276,93.238,93.261,300400001.0
2007-02-02 07:56:00,93.223,93.257,93.214,93.251,181999997.0
2007-02-02 07:57:00,93.262,93.28,93.255,93.27,185300001.0
2007-02-02 07:58:00,93.27,93.28,93.251,93.251,161699997.0
2007-02-02 07:59:00,93.25,93.267,93.224,93.241,288499995.0
2007-02-02 08:00:00,93.246,93.246,93.213,93.236,164099999.0
2007-02-02 08:01:00,93.234,93.234,93.181,93.191,180900000.0
2007-02-02 08:02:00,93.191,93.227,93.168,93.207,164399999.0
2007-02-02 08:03:00,93.199,93.23,93.19,93.228,138600000.0
2007-02-02 08:04:00,93.205,93.205,93.157,93.179,131900003.0
2007-02-02 08:05:00,93.21,93.215,93.139,93.139,246600001.0
2007-02-02 08:06:00,93.227,93.233,93.202,93.202,195499997.0
2007-02-02 08:07:00,93.247,93.251,93.204,93.213,271799998.0
2007-02-02 08:08:00,93.22,93.239,93.208,93.226,112900000.0
2007-02-02 08:09:00,93.235,93.248,93.206,93.228,190300000.0
2007-02-02 08:10:00,93.224,93.25,93.215,93.25,294000003.0
2007-02-02 08:11:00,93.198,93.245,93.184,93.222,191400001.0
2007-02-02 08:12:00,93.19,93.246,93.185,93.246,196700002.0
2007-02-02 08:13:00,93.241,93.256,93.217,93.235,208000001.0
2007-02-02 08:14:00,93.22,93.238,93.202,93.202,134999998.0
2007-02-02 08:15:00,93.188,93.221,93.183,93.221,155299999.0
2007-02-02 08:16:00,93.178,93.214,93.178,93.203,161500000.0
2007-02-02 08:17:00,93.218,93.235,93.211,93.235,164300000.0
2007-02-02 08:18:00,93.201,93.22,93.154,93.164,124199998.0
2007-02-02 08:19:00,93.205,93.234,93.177,93.191,152300000.0
2007-02-02 08:20:00,93.195,93.218,93.163,93.213,260399997.0
2007-02-02 08:21:00,93.217,93.226,93.187,93.187,283699996.0
2007-02-02 08:22:00,93.214,93.238,93.197,93.221,121100001.0
2007-02-02 08:23:00,93.224,93.24,93.207,93.216,169100000.0
2007-02-02 08:24:00,93.207,93.245,93.207,93.245,141000001.0
2007-02-02 08:25:00,93.195,93.236,93.195,93.222,246700000.0
2007-02-02 08:26:00,93.176,93.221,93.176,93.221,112599999.0
2007-02-02 08:27:00,93.205,93.225,93.186,93.206,224200002.0
2007-02-02 08:28:00,93.214,93.223,93.189,93.19,209599999.0
2007-02-02 08:29:00,93.225,93.229,93.203,93.216,285999999.0
2007-02-02 08:30:00,93.197,93.216,93.161,93.215,199999998.0
2007-02-02 08:31:00,93.169,93.221,93.169,93.221,188099998.0
2007-02-02 08:32:00,93.214,93.243,93.198,93.213,151200000.0
2007-02-02 08:33:00,93.21,93.232,93.209,93.231,308499998.0
2007-02-02 08:34:00,93.213,93.224,93.192,93.196,281800000.0
2007-02-02 08:35:00,93.19,93.231,93.19,93.231,153900000.0
2007-02-02 08:36:00,93.206,93.24,93.206,93.211,270499996.0
2007-02-02 08:37:00,93.241,93.245,93.216,93.218,313599999.0
2007-02-02 08:38:00,93.23,93.24,93.197,93.225,249199997.0
2007-02-02 08:39:00,93.216,93.241,93.208,93.214,156300001.0
2007-02-02 08:40:00,93.205,93.223,93.2,93.222,170499999.0
2007-02-02 08:41:00,93.201,93.222,93.197,93.221,224399998.0
2007-02-02 08:42:00,93.221,93.243,93.221,93.243,96100001.0
2007-02-02 08:43:00,93.228,93.257,93.211,93.222,279200002.0
2007-02-02 08:44:00,93.245,93.256,93.226,93.226,286200003.0
2007-02-02 08:45:00,93.249,93.253,93.232,93.242,111199996.0
2007-02-02 08:46:00,93.217,93.244,93.208,93.236,185400004.0
2007-02-02 08:47:00,93.206,93.238,93.203,93.234,215600002.0
2007-02-02 08:48:00,93.226,93.242,93.211,93.227,181499999.0
2007-02-02 08:49:00,93.232,93.243,93.185,93.225,229800004.0
2007-02-02 08:50:00,93.214,93.233,93.174,93.213,128100000.0
2007-02-02 08:51:00,93.168,93.219,93.163,93.163,128800000.0
2007-02-02 08:52:00,93.188,93.221,93.181,93.221,92799999.0
2007-02-02 08:53:00,93.185,93.25,93.179,93.25,213900002.0
2007-02-02 08:54:00,93.256,93.28,93.24,93.254,107400001.0
2007-02-02 08:55:00,93.278,93.278,93.209,93.222,186199998.0
2007-02-02 08:56:00,93.26,93.275,93.248,93.264,199299997.0
2007-02-02 08:57:00,93.27,93.276,93.226,93.24,203199999.0
2007-02-02 08:58:00,93.232,93.268,93.212,93.241,127500001.0
2007-02-02 08:59:00,93.214,93.277,93.21,93.277,245100001.0
2007-02-02 09:00:00,93.261,93.289,93.261,93.289,230199998.0
2007-02-02 09:01:00,93.273,93.299,93.233,93.25,160099999.0
2007-02-02 09:02:00,93.277,93.28,93.245,93.245,188100002.0
2007-02-02 09:03:00,93.245,93.268,93.202,93.214,231299999.0
2007-02-02 09:04:00,93.264,93.272,93.241,93.241,243599997.0
2007-02-02 09:05:00,93.275,93.287,93.212,93.221,230799999.0
2007-02-02 09:06:00,93.25,93.275,93.244,93.275,170200000.0
2007-02-02 09:07:00,93.268,93.274,93.24,93.254,155900002.0
2007-02-02 09:08:00,93.256,93.262,93.224,93.242,177500001.0
2007-02-02 09:09:00,93.248,93.268,93.216,93.251,127299998.0
2007-02-02 09:10:00,93.268,93.268,93.227,93.238,99699999.0
2007-02-02 09:11:00,93.249,93.262,93.225,93.242,200700003.0
2007-02-02 09:12:00,93.207,93.244,93.201,93.232,136699999.0
2007-02-02 09:13:00,93.239,93.247,93.215,93.215,80600000.0
2007-02-02 09:14:00,93.228,93.236,93.203,93.203,156700000.0
2007-02-02 09:15:00,93.225,93.244,93.213,93.229,230500003.0
2007-02-02 09:16:00,93.254,93.255,93.218,93.219,131900001.0
2007-02-02 09:17:00,93.213,93.241,93.213,93.232,288699996.0
2007-02-02 09:18:00,93.211,93.233,93.207,93.231,175799997.0
2007-02-02 09:19:00,93.218,93.241,93.144,93.152,258199998.0
2007-02-02 09:20:00,93.196,93.196,93.17,93.178,176500000.0
2007-02-02 09:21:00,93.201,93.208,93.171,93.173,226099999.0
2007-02-02 09:22:00,93.2,93.211,93.174,93.209,217799995.0
2007-02-02 09:23:00,93.192,93.224,93.163,93.201,275700002.0
2007-02-02 09:24:00,93.187,93.21,93.16,93.194,149299999.0
2007-02-02 09:25:00,93.213,93.22,93.147,93.147,129300000.0
2007-02-02 09:26:00,93.197,93.226,93.194,93.207,302200002.0
2007-02-02 09:27:00,93.201,93.227,93.16,93.209,180500001.0
2007-02-02 09:28:00,93.211,93.225,93.177,93.199,148100000.0
2007-02-02 09:29:00,93.207,93.215,93.175,93.175,207799999.0
2007-02-02 09:30:00,93.181,93.203,93.154,93.173,167000001.0
2007-02-02 09:31:00,93.176,93.221,93.176,93.217,142800002.0
2007-02-02 09:32:00,93.181,93.203,93.168,93.189,130799999.0
2007-02-02 09:33:00,93.164,93.19,93.164,93.186,110999998.0
2007-02-02 09:34:00,93.174,93.192,93.155,93.175,100400000.0
2007-02-02 09:35:00,93.191,93.202,93.174,93.186,161300001.0
2007-02-02 09:36:00,93.188,93.212,93.167,93.185,203799997.0
2007-02-02 09:37:00,93.194,93.218,93.189,93.215,179399998.0
2007-02-02 09:38:00,93.184,93.21,93.166,93.192,213699997.0
2007-02-02 09:39:00,93.192,93.192,93.133,93.143,156499998.0
2007-02-02 09:40:00,93.199,93.221,93.182,93.183,104500000.0
2007-02-02 09:41:00,93.202,93.227,93.174,93.2,155299998.0
2007-02-02 09:42:00,93.217,93.239,93.2,93.219,100600001.0
2007-02-02 09:43:00,93.215,93.243,93.19,93.218,170799999.0
2007-02-02 09:44:00,93.252,93.253,93.211,93.253,193999998.0
2007-02-02 09:45:00,93.223,93.247,93.223,93.234,134600001.0
2007-02-02 09:46:00,93.23,93.236,93.204,93.216,237599998.0
2007-02-02 09:47:00,93.23,93.23,93.182,93.182,291800000.0
2007-02-02 09:48:00,93.208,93.21,93.18,93.189,185400003.0
2007-02-02 09:49:00,93.185,93.185,93.147,93.159,257600003.0
2007-02-02 09:50:00,93.179,93.212,93.164,93.209,185900000.0
2007-02-02 09:51:00,93.193,93.209,93.165,93.209,152799998.0
2007-02-02 09:52:00,93.207,93.234,93.207,93.231,160099999.0
2007-02-02 09:53:00,93.216,93.238,93.205,93.238,245700000.0
2007-02-02 09:54:00,93.237,93.239,93.208,93.208,94900000.0
2007-02-02 09:55:00,93.169,93.192,93.154,93.185,252099999.0
2007-02-02 09:56:00,93.202,93.206,93.165,93.188,93700000.0
2007-02-02 09:57:00,93.183,93.203,93.141,93.168,256300000.0
2007-02-02 09:58:00,93.144,93.191,93.122,93.191,207800000.0
2007-02-02 09:59:00,93.171,93.202,93.171,93.202,187399999.0
2007-02-02 10:00:00,93.161,93.197,93.154,93.174,205300000.0
2007-02-02 10:01:00,93.168,93.181,93.147,93.162,80400000.0
2007-02-02 10:02:00,93.185,93.212,93.185,93.212,179199998.0
2007-02-02 10:03:00,93.218,93.218,93.185,93.19,177600002.0
2007-02-02 10:04:00,93.18,93.223,93.173,93.223,139400001.0
2007-02-02 10:05:00,93.191,93.225,93.164,93.214,297000004.0
2007-02-02 10:06:00,93.194,93.217,93.194,93.215,215999998.0
2007-02-02 10:07:00,93.217,93.217,93.165,93.181,314799999.0
2007-02-02 10:08:00,93.172,93.201,93.156,93.18,241099997.0
2007-02-02 10:09:00,93.192,93.214,93.181,93.189,143900000.0
2007-02-02 10:10:00,93.214,93.224,93.201,93.201,232500000.0
2007-02-02 10:11:00,93.223,93.245,93.208,93.231,101700000.0
2007-02-02 10:12:00,93.237,93.237,93.214,93.216,124199999.0
2007-02-02 10:13:00,93.192,93.216,93.168,93.181,107500000.0
2007-02-02 10:14:00,93.214,93.214,93.161,93.193,253199999.0
2007-02-02 10:15:00,93.195,93.223,93.18,93.202,148000000.0
2007-02-02 10:16:00,93.198,93.247,93.198,93.247,220199997.0
2007-02-02 10:17:00,93.214,93.238,93.181,93.234,216499995.0
2007-02-02 10:18:00,93.231,93.245,93.206,93.225,177799999.0
2007-02-02 10:19:00,93.174,93.263,93.174,93.263,155999998.0
2007-02-02 10:20:00,93.253,93.261,93.215,93.218,178599999.0
2007-02-02 10:21:00,93.21,93.255,93.21,93.235,203400000.0
2007-02-02 10:22:00,93.213,93.255,93.209,93.249,340299996.0
2007-02-02 10:23:00,93.241,93.305,93.232,93.301,127300001.0
2007-02-02 10:24:00,93.306,93.323,93.278,93.297,207000000.0
2007-02-02 10:25:00,93.29,93.322,93.29,93.296,273500000.0
2007-02-02 10:26:00,93.308,93.357,93.303,93.327,166099998.0
2007-02-02 10:27:00,93.339,93.357,93.333,93.342,325300001.0
2007-02-02 10:28:00,93.334,93.35,93.322,93.347,176900001.0
2007-02-02 10:29:00,93.331,93.342,93.292,93.316,242899998.0
2007-02-02 10:30:00,93.329,93.347,93.315,93.324,134600000.0
2007-02-02 10:31:00,93.346,93.36,93.293,93.33,280699998.0
2007-02-02 10:32:00,93.342,93.356,93.321,93.326,165600000.0
2007-02-02 10:33:00,93.342,93.371,93.335,93.357,147600000.0
2007-02-02 10:34:00,93.348,93.363,93.333,93.355,161500000.0
2007-02-02 10:35:00,93.374,93.404,93.368,93.375,280399997.0
2007-02-02 10:36:00,93.377,93.398,93.366,93.371,203100000.0
2007-02-02 10:37:00,93.399,93.416,93.385,93.398,106200000.0
2007-02-02 10:38:00,93.396,93.425,93.396,93.415,243099999.0
2007-02-02 10:39:00,93.394,93.417,93.381,93.395,307299999.0
2007-02-02 10:40:00,93.346,93.368,93.333,93.361,139299999.0
2007-02-02 10:41:00,93.348,93.367,93.295,93.34,180500001.0
2007-02-02 10:42:00,93.34,93.34,93.293,93.304,203599997.0
2007-02-02 10:43:00,93.302,93.321,93.302,93.312,145299999.0
2007-02-02 10:44:00,93.311,93.331,93.297,93.313,282100004.0
2007-02-02 10:45:00,93.31,93.329,93.293,93.321,163399997.0
2007-02-02 10:46:00,93.333,93.339,93.277,93.3,213599999.0
2007-02-02 10:47:00,93.337,93.337,93.302,93.302,93300000.0
2007-02-02 10:48:00,93.323,93.327,93.286,93.309,235900001.0
2007-02-02 10:49:00,93.331,93.331,93.281,93.299,223699998.0
2007-02-02 10:50:00,93.31,93.31,93.253,93.254,155499998.0
2007-02-02 10:51:00,93.301,93.324,93.3,93.32,180599997.0
2007-02-02 10:52:00,93.308,93.308,93.242,93.249,263800002.0
2007-02-02 10:53:00,93.313,93.319,93.294,93.294,162399998.0
2007-02-02 10:54:00,93.293,93.325,93.293,93.325,148799998.0
2007-02-02 10:55:00,93.325,93.329,93.291,93.31,245099998.0
2007-02-02 10:56:00,93.323,93.336,93.31,93.318,283999995.0
2007-02-02 10:57:00,93.323,93.323,93.256,93.278,330800004.0
2007-02-02 10:58:00,93.26,93.303,93.246,93.303,126500001.0
2007-02-02 10:59:00,93.308,93.31,93.279,93.29,275799996.0
2007-02-02 11:00:00,93.28,93.298,93.236,93.292,188300000.0
2007-02-02 11:01:00,93.288,93.3,93.278,93.296,198400000.0
2007-02-02 11:02:00,93.273,93.289,93.246,93.249,164799995.0
2007-02-02 11:03:00,93.3,93.309,93.281,93.293,184400002.0
2007-02-02 11:04:00,93.297,93.301,93.23,93.23,251999999.0
2007-02-02 11:05:00,93.289,93.293,93.266,93.27,186299998.0
2007-02-02 11:06:00,93.296,93.296,93.264,93.293,175099996.0
2007-02-02 11:07:00,93.295,93.299,93.263,93.27,294000000.0
2007-02-02 11:08:00,93.278,93.291,93.259,93.271,214300001.0
2007-02-02 11:09:00,93.251,93.275,93.218,93.27,228499998.0
2007-02-02 11:10:00,93.248,93.293,93.237,93.293,208799999.0
2007-02-02 11:11:00,93.283,93.312,93.283,93.298,111700001.0
2007-02-02 11:12:00,93.28,93.302,93.28,93.3,189500001.0
2007-02-02 11:13:00,93.269,93.285,93.252,93.266,325100003.0
2007-02-02 11:14:00,93.304,93.307,93.284,93.303,154700000.0
2007-02-02 11:15:00,93.294,93.312,93.247,93.255,127900000.0
2007-02-02 11:16:00,93.293,93.31,93.285,93.301,158199998.0
2007-02-02 11:17:00,93.298,93.305,93.275,93.293,247400000.0
2007-02-02 11:18:00,93.282,93.314,93.274,93.308,200500001.0
2007-02-02 11:19:00,93.279,93.301,93.242,93.284,179599999.0
2007-02-02 11:20:00,93.299,93.32,93.285,93.305,221699999.0
2007-02-02 11:21:00,93.303,93.323,93.284,93.302,188699998.0
2007-02-02 11:22:00,93.3,93.324,93.285,93.294,248799996.0
2007-02-02 11:23:00,93.293,93.299,93.268,93.299,188199999.0
2007-02-02 11:24:00,93.272,93.298,93.26,93.296,196299998.0
2007-02-02 11:25:00,93.3,93.302,93.243,93.262,138800000.0
2007-02-02 11:26:00,93.247,93.276,93.239,93.276,166499999.0
2007-02-02 11:27:00,93.274,93.299,93.264,93.28,213799999.0
2007-02-02 11:28:00,93.291,93.31,93.265,93.265,232299998.0
2007-02-02 11:29:00,93.264,93.29,93.245,93.29,108600001.0
2007-02-02 11:30:00,93.287,93.287,93.205,93.231,239099995.0
2007-02-02 11:31:00,93.284,93.307,93.279,93.307,132799999.0
2007-02-02 11:32:00,93.286,93.286,93.231,93.261,211599998.0
2007-02-02 11:33:00,93.259,93.278,93.23,93.263,257300003.0
2007-02-02 11:34:00,93.268,93.292,93.236,93.268,130500000.0
2007-02-02 11:35:00,93.273,93.284,93.239,93.258,152500003.0
2007-02-02 11:36:00,93.269,93.286,93.241,93.283,248000002.0
2007-02-02 11:37:00,93.243,93.272,93.232,93.257,348399999.0
2007-02-02 11:38:00,93.225,93.27,93.225,93.261,384799999.0
2007-02-02 11:39:00,93.27,93.273,93.233,93.255,218599999.0
2007-02-02 11:40:00,93.242,93.281,93.21,93.257,114799999.0
2007-02-02 11:41:00,93.244,93.27,93.219,93.263,215800002.0
2007-02-02 11:42:00,93.255,93.275,93.237,93.275,219200000.0
2007-02-02 11:43:00,93.242,93.281,93.234,93.281,197700001.0
2007-02-02 11:44:00,93.301,93.322,93.28,93.294,115000001.0
2007-02-02 11:45:00,93.288,93.32,93.258,93.271,314600000.0
2007-02-02 11:46:00,93.312,93.312,93.284,93.284,174199998.0
2007-02-02 11:47:00,93.283,93.309,93.244,93.244,236799995.0
2007-02-02 11:48:00,93.306,93.306,93.269,93.287,244699999.0
2007-02-02 11:49:00,93.322,93.34,93.305,93.322,230899998.0
2007-02-02 11:50:00,93.318,93.35,93.301,93.326,154999999.0
2007-02-02 11:51:00,93.361,93.371,93.297,93.343,260499999.0
2007-02-02 11:52:00,93.353,93.363,93.326,93.334,174400000.0
2007-02-02 11:53:00,93.369,93.377,93.328,93.34,188600000.0
2007-02-02 11:54:00,93.348,93.388,93.335,93.376,211299998.0
2007-02-02 11:55:00,93.323,93.358,93.307,93.346,197300001.0
2007-02-02 11:56:00,93.322,93.345,93.314,93.321,181000000.0
2007-02-02 11:57:00,93.346,93.358,93.309,93.351,209500000.0
2007-02-02 11:58:00,93.351,93.378,93.347,93.374,334400001.0
2007-02-02 11:59:00,93.358,93.369,93.33,93.345,206900002.0
2007-02-02 12:00:00,93.363,93.382,93.345,93.354,276600006.0
2007-02-02 12:01:00,93.35,93.359,93.332,93.339,128700000.0
2007-02-02 12:02:00,93.349,93.377,93.346,93.372,208100001.0
2007-02-02 12:03:00,93.365,93.386,93.352,93.363,244199997.0
2007-02-02 12:04:00,93.343,93.365,93.332,93.347,189100001.0
2007-02-02 12:05:00,93.328,93.351,93.282,93.326,156399997.0
2007-02-02 12:06:00,93.371,93.39,93.358,93.376,147199998.0
2007-02-02 12:07:00,93.32,93.419,93.265,93.397,217699999.0
2007-02-02 12:08:00,93.413,93.418,93.396,93.401,182800002.0
2007-02-02 12:09:00,93.37,93.39,93.359,93.388,127399997.0
2007-02-02 12:10:00,93.369,93.369,93.338,93.341,107200000.0
2007-02-02 12:11:00,93.366,93.377,93.337,93.357,180999997.0
2007-02-02 12:12:00,93.35,93.38,93.344,93.38,65100000.0
2007-02-02 12:13:00,93.375,93.375,93.342,93.348,169900000.0
2007-02-02 12:14:00,93.373,93.373,93.327,93.346,218800000.0
2007-02-02 12:15:00,93.371,93.395,93.354,93.385,262800001.0
2007-02-02 12:16:00,93.395,93.407,93.342,93.345,156899999.0
2007-02-02 12:17:00,93.335,93.403,93.327,93.367,107700000.0
2007-02-02 12:18:00,93.378,93.413,93.356,93.395,208700004.0
2007-02-02 12:19:00,93.385,93.426,93.385,93.421,155000001.0
2007-02-02 12:20:00,93.419,93.419,93.362,93.395,238499998.0
2007-02-02 12:21:00,93.381,93.406,93.363,93.406,219600001.0
2007-02-02 12:22:00,93.422,93.428,93.371,93.373,199299998.0
2007-02-02 12:23:00,93.418,93.418,93.387,93.404,267500000.0
2007-02-02 12:24:00,93.405,93.405,93.351,93.373,299599996.0
2007-02-02 12:25:00,93.39,93.413,93.384,93.402,225500000.0
2007-02-02 12:26:00,93.385,93.408,93.363,93.384,195999999.0
2007-02-02 12:27:00,93.411,93.411,93.368,93.388,170699999.0
2007-02-02 12:28:00,93.404,93.421,93.387,93.394,193099999.0
2007-02-02 12:29:00,93.405,93.421,93.395,93.404,231600000.0
2007-02-02 12:30:00,93.397,93.412,93.374,93.374,282600000.0
2007-02-02 12:31:00,93.367,93.395,93.349,93.384,230900002.0
2007-02-02 12:32:00,93.387,93.406,93.364,93.373,199700001.0
2007-02-02 12:33:00,93.398,93.422,93.382,93.388,288700000.0
2007-02-02 12:34:00,93.408,93.422,93.389,93.407,180300003.0
2007-02-02 12:35:00,93.407,93.416,93.38,93.38,234299999.0
2007-02-02 12:36:00,93.43,93.431,93.378,93.393,231000000.0
2007-02-02 12:37:00,93.389,93.406,93.36,93.394,145499999.0
2007-02-02 12:38:00,93.402,93.417,93.395,93.408,88100002.0
2007-02-02 12:39:00,93.418,93.427,93.398,93.414,88000000.0
2007-02-02 12:40:00,93.363,93.429,93.363,93.429,130399998.0
2007-02-02 12:41:00,93.4,93.423,93.381,93.407,212899999.0
2007-02-02 12:42:00,93.388,93.407,93.342,93.348,141300000.0
2007-02-02 12:43:00,93.327,93.41,93.322,93.331,334799995.0
2007-02-02 12:44:00,93.338,93.396,93.338,93.372,126300000.0
2007-02-02 12:45:00,93.405,93.425,93.385,93.41,110800000.0
2007-02-02 12:46:00,93.41,93.41,93.348,93.348,178700001.0
2007-02-02 12:47:00,93.38,93.42,93.337,93.39,145500002.0
2007-02-02 12:48:00,93.401,93.425,93.382,93.425,191099999.0
2007-02-02 12:49:00,93.409,93.432,93.394,93.404,175000000.0
2007-02-02 12:50:00,93.418,93.451,93.391,93.432,139000000.0
2007-02-02 12:51:00,93.431,93.436,93.403,93.42,202299999.0
2007-02-02 12:52:00,93.397,93.448,93.38,93.424,216400000.0
2007-02-02 12:53:00,93.414,93.436,93.357,93.377,239499996.0
2007-02-02 12:54:00,93.381,93.42,93.371,93.42,128900000.0
2007-02-02 12:55:00,93.389,93.41,93.363,93.407,98500000.0
2007-02-02 12:56:00,93.37,93.418,93.347,93.393,151099999.0
2007-02-02 12:57:00,93.395,93.421,93.383,93.391,176300002.0
2007-02-02 12:58:00,93.427,93.446,93.422,93.43,196600002.0
2007-02-02 12:59:00,93.434,93.448,93.418,93.433,183600001.0
2007-02-02 13:00:00,93.44,93.447,93.424,93.431,133600001.0
2007-02-02 13:01:00,93.427,93.474,93.394,93.452,192599999.0
2007-02-02 13:02:00,93.481,93.481,93.441,93.441,182699996.0
2007-02-02 13:03:00,93.457,93.484,93.397,93.42,147999997.0
2007-02-02 13:04:00,93.471,93.471,93.451,93.451,161200001.0
2007-02-02 13:05:00,93.456,93.456,93.428,93.428,210400000.0
2007-02-02 13:06:00,93.437,93.452,93.381,93.432,217500004.0
2007-02-02 13:07:00,93.447,93.457,93.408,93.437,155400000.0
2007-02-02 13:08:00,93.441,93.457,93.388,93.457,291599998.0
2007-02-02 13:09:00,93.438,93.457,93.409,93.449,375900002.0
2007-02-02 13:10:00,93.443,93.443,93.389,93.422,143800000.0
2007-02-02 13:11:00,93.441,93.441,93.418,93.426,125999999.0
2007-02-02 13:12:00,93.424,93.442,93.37,93.423,238999999.0
2007-02-02 13:13:00,93.423,93.441,93.406,93.44,194700001.0
2007-02-02 13:14:00,93.41,93.442,93.403,93.419,200000001.0
2007-02-02 13:15:00,93.417,93.437,93.382,93.43,304900000.0
2007-02-02 13:16:00,93.407,93.44,93.392,93.429,182199999.0
2007-02-02 13:17:00,93.355,93.401,93.354,93.36,172900003.0
2007-02-02 13:18:00,93.422,93.451,93.422,93.45,166099997.0
2007-02-02 13:19:00,93.444,93.453,93.425,93.426,257399997.0
2007-02-02 13:20:00,93.438,93.438,93.4,93.4,88000001.0
2007-02-02 13:21:00,93.411,93.443,93.389,93.404,176800000.0
2007-02-02 13:22:00,93.387,93.416,93.37,93.396,248100000.0
2007-02-02 13:23:00,93.419,93.425,93.4,93.409,169699998.0
2007-02-02 13:24:00,93.422,93.426,93.378,93.404,282700002.0
2007-02-02 13:25:00,93.4,93.443,93.396,93.443,214100001.0
2007-02-02 13:26:00,93.437,93.448,93.38,93.401,151199997.0
2007-02-02 13:27:00,93.438,93.445,93.413,93.424,318700005.0
2007-02-02 13:28:00,93.452,93.452,93.424,93.426,125600001.0
2007-02-02 13:29:00,93.409,93.438,93.384,93.421,113199999.0
2007-02-02 13:30:00,93.388,93.446,93.367,93.418,215000002.0
2007-02-02 13:31:00,93.467,93.467,93.394,93.425,318200002.0
2007-02-02 13:32:00,93.45,93.45,93.417,93.417,188900002.0
2007-02-02 13:33:00,93.451,93.468,93.416,93.436,108299998.0
2007-02-02 13:34:00,93.453,93.473,93.45,93.473,170099998.0
2007-02-02 13:35:00,93.461,93.485,93.451,93.485,154199998.0
2007-02-02 13:36:00,93.449,93.47,93.402,93.44,210300000.0
2007-02-02 13:37:00,93.451,93.478,93.437,93.454,272699998.0
2007-02-02 13:38:00,93.425,93.461,93.404,93.432,152600000.0
2007-02-02 13:39:00,93.457,93.463,93.433,93.447,133200000.0
2007-02-02 13:40:00,93.416,93.469,93.406,93.469,252500001.0
2007-02-02 13:41:00,93.472,93.473,93.423,93.431,131300001.0
2007-02-02 13:42:00,93.453,93.466,93.41,93.41,197200002.0
2007-02-02 13:43:00,93.477,93.498,93.458,93.476,179999997.0
2007-02-02 13:44:00,93.492,93.513,93.488,93.507,224400000.0
2007-02-02 13:45:00,93.497,93.5,93.467,93.486,241200000.0
2007-02-02 13:46:00,93.48,93.501,93.454,93.462,285300003.0
2007-02-02 13:47:00,93.494,93.526,93.494,93.513,150200003.0
2007-02-02 13:48:00,93.511,93.533,93.475,93.499,320000005.0
2007-02-02 13:49:00,93.478,93.511,93.458,93.511,179799998.0
2007-02-02 13:50:00,93.514,93.531,93.498,93.509,217100000.0
2007-02-02 13:51:00,93.523,93.523,93.463,93.494,239499996.0
2007-02-02 13:52:00,93.525,93.541,93.509,93.522,185399998.0
2007-02-02 13:53:00,93.517,93.538,93.495,93.538,120000000.0
2007-02-02 13:54:00,93.517,93.527,93.477,93.477,206299999.0
2007-02-02 13:55:00,93.528,93.539,93.516,93.518,290100001.0
2007-02-02 13:56:00,93.522,93.537,93.48,93.49,264600003.0
2007-02-02 13:57:00,93.513,93.548,93.504,93.532,202999998.0
2007-02-02 13:58:00,93.502,93.527,93.485,93.527,149500001.0
2007-02-02 13:59:00,93.498,93.525,93.477,93.525,186000001.0
2007-02-02 14:00:00,93.503,93.551,93.49,93.551,180699999.0
2007-02-02 14:01:00,93.54,93.552,93.521,93.532,181200002.0
2007-02-02 14:02:00,93.525,93.56,93.504,93.526,145900002.0
2007-02-02 14:03:00,93.546,93.614,93.546,93.614,117300001.0
2007-02-02 14:04:00,93.611,93.611,93.566,93.583,177400000.0
2007-02-02 14:05:00,93.59,93.592,93.568,93.575,79900001.0
2007-02-02 14:06:00,93.565,93.588,93.564,93.582,156999998.0
2007-02-02 14:07:00,93.579,93.603,93.565,93.578,178600002.0
2007-02-02 14:08:00,93.57,93.625,93.57,93.625,88300000.0
2007-02-02 14:09:00,93.629,93.629,93.598,93.598,161600001.0
2007-02-02 14:10:00,93.608,93.616,93.598,93.6,86300000.0
2007-02-02 14:11:00,93.617,93.62,93.599,93.599,256699998.0
2007-02-02 14:12:00,93.595,93.612,93.589,93.6,185900000.0
2007-02-02 14:13:00,93.574,93.6,93.574,93.589,254900002.0
2007-02-02 14:14:00,93.586,93.61,93.581,93.601,268500001.0
2007-02-02 14:15:00,93.602,93.606,93.574,93.592,174100000.0
2007-02-02 14:16:00,93.576,93.606,93.573,93.582,237799998.0
2007-02-02 14:17:00,93.585,93.617,93.585,93.596,144000000.0
2007-02-02 14:18:00,93.56,93.56,93.522,93.529,179699999.0
2007-02-02 14:19:00,93.553,93.569,93.522,93.541,244199999.0
2007-02-02 14:20:00,93.532,93.581,93.523,93.581,156499998.0
2007-02-02 14:21:00,93.545,93.576,93.527,93.552,130700001.0
2007-02-02 14:22:00,93.573,93.598,93.567,93.581,150200001.0
2007-02-02 14:23:00,93.584,93.618,93.584,93.618,128200000.0
2007-02-02 14:24:00,93.617,93.617,93.562,93.571,228600001.0
2007-02-02 14:25:00,93.59,93.592,93.541,93.552,151600000.0
2007-02-02 14:26:00,93.58,93.602,93.548,93.585,141199999.0
2007-02-02 14:27:00,93.577,93.585,93.537,93.56,167499998.0
2007-02-02 14:28:00,93.558,93.58,93.542,93.578,190000000.0
2007-02-02 14:29:00,93.589,93.6,93.543,93.575,213200002.0
2007-02-02 14:30:00,93.562,93.601,93.562,93.58,228600000.0
2007-02-02 14:31:00,93.571,93.591,93.565,93.578,197599999.0
2007-02-02 14:32:00,93.533,93.591,93.532,93.591,162300001.0
2007-02-02 14:33:00,93.546,93.583,93.535,93.583,176399999.0
2007-02-02 14:34:00,93.595,93.595,93.561,93.574,133100000.0
2007-02-02 14:35:00,93.572,93.608,93.565,93.608,195499997.0
2007-02-02 14:36:00,93.59,93.612,93.583,93.595,186099997.0
2007-02-02 14:37:00,93.615,93.683,93.615,93.683,261699997.0
2007-02-02 14:38:00,93.701,93.706,93.677,93.696,220999998.0
2007-02-02 14:39:00,93.696,93.722,93.695,93.722,160400000.0
2007-02-02 14:40:00,93.702,93.735,93.702,93.714,230799999.0
2007-02-02 14:41:00,93.705,93.714,93.661,93.696,140400001.0
2007-02-02 14:42:00,93.692,93.693,93.652,93.652,306600000.0
2007-02-02 14:43:00,93.667,93.675,93.653,93.657,186600001.0
2007-02-02 14:44:00,93.662,93.677,93.641,93.662,196799999.0
2007-02-02 14:45:00,93.644,93.676,93.644,93.667,250299999.0
2007-02-02 14:46:00,93.654,93.678,93.634,93.66,149399999.0
2007-02-02 14:47:00,93.639,93.661,93.611,93.658,319800001.0
2007-02-02 14:48:00,93.612,93.637,93.58,93.585,123500000.0
2007-02-02 14:49:00,93.604,93.629,93.584,93.607,115200000.0
2007-02-02 14:50:00,93.61,93.61,93.577,93.587,165499999.0
2007-02-02 14:51:00,93.6,93.6,93.555,93.562,130900000.0
2007-02-02 14:52:00,93.588,93.602,93.565,93.586,288399999.0
2007-02-02 14:53:00,93.569,93.595,93.559,93.569,252000001.0
2007-02-02 14:54:00,93.599,93.609,93.585,93.585,221699996.0
2007-02-02 14:55:00,93.579,93.594,93.575,93.593,205900002.0
2007-02-02 14:56:00,93.582,93.582,93.534,93.534,141800002.0
2007-02-02 14:57:00,93.573,93.587,93.555,93.566,145800000.0
2007-02-02 14:58:00,93.57,93.581,93.554,93.573,283900003.0
2007-02-02 14:59:00,93.539,93.57,93.537,93.56,161400001.0
2007-02-02 15:00:00,93.559,93.582,93.545,93.551,188800003.0
2007-02-02 15:01:00,93.542,93.575,93.542,93.574,222400003.0
2007-02-02 15:02:00,93.571,93.579,93.552,93.558,250399997.0
2007-02-02 15:03:00,93.563,93.565,93.501,93.501,158500000.0
2007-02-02 15:04:00,93.574,93.588,93.556,93.567,143399995.0
2007-02-02 15:05:00,93.596,93.598,93.573,93.583,263700000.0
2007-02-02 15:06:00,93.595,93.595,93.557,93.584,203300001.0
2007-02-02 15:07:00,93.575,93.599,93.539,93.576,225000000.0
2007-02-02 15:08:00,93.542,93.593,93.535,93.593,185800000.0
2007-02-02 15:09:00,93.604,93.606,93.523,93.556,246000001.0
2007-02-02 15:10:00,93.577,93.599,93.539,93.597,143000002.0
2007-02-02 15:11:00,93.567,93.589,93.542,93.562,330599996.0
2007-02-02 15:12:00,93.581,93.606,93.575,93.588,220799998.0
2007-02-02 15:13:00,93.593,93.624,93.582,93.592,176000000.0
2007-02-02 15:14:00,93.618,93.676,93.602,93.654,158199999.0
2007-02-02 15:15:00,93.661,93.679,93.639,93.651,115400001.0
2007-02-02 15:16:00,93.621,93.631,93.594,93.61,128599999.0
2007-02-02 15:17:00,93.628,93.628,93.598,93.611,113999998.0
2007-02-02 15:18:00,93.605,93.644,93.602,93.64,327899998.0
2007-02-02 15:19:00,93.621,93.656,93.621,93.646,286199997.0
2007-02-02 15:20:00,93.617,93.636,93.584,93.601,119499998.0
2007-02-02 15:21:00,93.568,93.599,93.553,93.593,181600000.0
2007-02-02 15:22:00,93.585,93.633,93.585,93.633,88299999.0
2007-02-02 15:23:00,93.651,93.661,93.638,93.64,154600001.0
2007-02-02 15:24:00,93.63,93.663,93.622,93.654,260300000.0
2007-02-02 15:25:00,93.658,93.695,93.658,93.695,94100000.0
2007-02-02 15:26:00,93.698,93.701,93.593,93.593,234700002.0
2007-02-02 15:27:00,93.599,93.604,93.573,93.577,128800000.0
2007-02-02 15:28:00,93.607,93.634,93.599,93.606,216899998.0
2007-02-02 15:29:00,93.642,93.642,93.551,93.586,194400000.0
2007-02-02 15:30:00,93.614,93.655,93.527,93.527,142299998.0
2007-02-02 15:31:00,93.553,93.604,93.531,93.604,235399994.0
2007-02-02 15:32:00,93.533,93.599,93.532,93.582,166100000.0
2007-02-02 15:33:00,93.605,93.616,93.527,93.528,140400000.0
2007-02-02 15:34:00,93.503,93.536,93.483,93.507,258199998.0
2007-02-02 15:35:00,93.485,93.509,93.481,93.485,181500003.0
2007-02-02 15:36:00,93.508,93.556,93.505,93.536,88900000.0
2007-02-02 15:37:00,93.527,93.609,93.52,93.602,233500003.0
2007-02-02 15:38:00,93.556,93.581,93.528,93.555,219899997.0
2007-02-02 15:39:00,93.538,93.538,93.502,93.503,164600000.0
2007-02-02 15:40:00,93.481,93.527,93.444,93.527,179500002.0
2007-02-02 15:41:00,93.524,93.533,93.503,93.533,207899997.0
2007-02-02 15:42:00,93.527,93.57,93.523,93.535,126600001.0
2007-02-02 15:43:00,93.549,93.613,93.549,93.603,315799998.0
2007-02-02 15:44:00,93.561,93.636,93.551,93.627,194500001.0
2007-02-02 15:45:00,93.629,93.642,93.582,93.6,286099999.0
2007-02-02 15:46:00,93.608,93.634,93.588,93.607,219499998.0
2007-02-02 15:47:00,93.603,93.633,93.588,93.633,168700000.0
2007-02-02 15:48:00,93.604,93.638,93.56,93.604,189200000.0
2007-02-02 15:49:00,93.63,93.631,93.562,93.572,162800002.0
2007-02-02 15:50:00,93.591,93.612,93.574,93.595,161400001.0
2007-02-02 15:51:00,93.602,93.654,93.58,93.654,164700001.0
2007-02-02 15:52:00,93.628,93.646,93.605,93.635,215699999.0
2007-02-02 15:53:00,93.629,93.637,93.604,93.614,147700001.0
2007-02-02 15:54:00,93.6,93.641,93.554,93.611,173099998.0
2007-02-02 15:55:00,93.63,93.637,93.59,93.59,233299999.0
2007-02-02 15:56:00,93.597,93.631,93.594,93.631,205299999.0
2007-02-02 15:57:00,93.611,93.631,93.593,93.629,239199996.0
2007-02-02 15:58:00,93.623,93.65,93.592,93.604,216800000.0
2007-02-02 15:59:00,93.557,93.625,93.54,93.625,167300001.0
2007-02-02 16:00:00,93.637,93.649,93.605,93.605,274600002.0
2007-02-02 16:01:00,93.643,93.704,93.643,93.682,176399999.0
2007-02-02 16:02:00,93.719,93.75,93.713,93.739,196099998.0
2007-02-02 16:03:00,93.724,93.752,93.704,93.713,256799999.0
2007-02-02 16:04:00,93.701,93.732,93.681,93.721,195300001.0
2007-02-02 16:05:00,93.732,93.739,93.685,93.698,262800002.0
2007-02-02 16:06:00,93.67,93.709,93.663,93.686,190299996.0
2007-02-02 16:07:00,93.671,93.7,93.666,93.683,202300001.0
2007-02-02 16:08:00,93.662,93.686,93.653,93.659,164400001.0
2007-02-02 16:09:00,93.659,93.683,93.515,93.517,319099997.0
2007-02-02 16:10:00,93.672,93.703,93.657,93.686,103500001.0
2007-02-02 16:11:00,93.694,93.707,93.671,93.682,211900003.0
2007-02-02 16:12:00,93.695,93.723,93.678,93.692,297300003.0
2007-02-02 16:13:00,93.708,93.73,93.695,93.71,192300001.0
2007-02-02 16:14:00,93.699,93.729,93.678,93.707,157500001.0
2007-02-02 16:15:00,93.7,93.716,93.677,93.677,199099999.0
2007-02-02 16:16:00,93.683,93.695,93.658,93.671,204200001.0
2007-02-02 16:17:00,93.678,93.702,93.654,93.671,267499996.0
2007-02-02 16:18:00,93.71,93.714,93.643,93.667,181900001.0
2007-02-02 16:19:00,93.68,93.703,93.65,93.667,163799999.0
2007-02-02 16:20:00,93.67,93.734,93.651,93.711,208199998.0
2007-02-02 16:21:00,93.689,93.73,93.666,93.703,232100001.0
2007-02-02 16:22:00,93.7,93.728,93.671,93.672,184599998.0
2007-02-02 16:23:00,93.663,93.713,93.639,93.666,196400003.0
2007-02-02 16:24:00,93.677,93.713,93.653,93.71,197000002.0
2007-02-02 16:25:00,93.691,93.73,93.663,93.694,250599996.0
2007-02-02 16:26:00,93.713,93.766,93.68,93.741,178199999.0
2007-02-02 16:27:00,93.718,93.734,93.678,93.715,253799996.0
2007-02-02 16:28:00,93.69,93.705,93.654,93.654,177899999.0
2007-02-02 16:29:00,93.62,93.695,93.619,93.655,208100002.0
2007-02-02 16:30:00,93.67,93.722,93.661,93.703,251400002.0
2007-02-02 16:31:00,93.666,93.709,93.644,93.662,189599999.0
2007-02-02 16:32:00,93.701,93.73,93.673,93.708,216600000.0
2007-02-02 16:33:00,93.727,93.739,93.681,93.706,179700003.0
2007-02-02 16:34:00,93.727,93.736,93.686,93.694,156499999.0
2007-02-02 16:35:00,93.722,93.729,93.674,93.683,175500000.0
2007-02-02 16:36:00,93.702,93.712,93.667,93.667,191499998.0
2007-02-02 16:37:00,93.697,93.72,93.666,93.71,211599996.0
2007-02-02 16:38:00,93.678,93.72,93.659,93.698,155099999.0
2007-02-02 16:39:00,93.678,93.717,93.659,93.676,269800000.0
2007-02-02 16:40:00,93.698,93.74,93.685,93.721,271300001.0
2007-02-02 16:41:00,93.702,93.744,93.672,93.725,192699999.0
2007-02-02 16:42:00,93.737,93.747,93.687,93.706,239599998.0
2007-02-02 16:43:00,93.748,93.748,93.678,93.7,110800000.0
2007-02-02 16:44:00,93.712,93.72,93.675,93.702,158600000.0
2007-02-02 16:45:00,93.649,93.719,93.649,93.697,179199997.0
2007-02-02 16:46:00,93.697,93.712,93.671,93.696,170599996.0
2007-02-02 16:47:00,93.664,93.711,93.65,93.669,198099998.0
2007-02-02 16:48:00,93.695,93.704,93.659,93.659,289400004.0
2007-02-02 16:49:00,93.681,93.721,93.657,93.695,288600003.0
2007-02-02 16:50:00,93.725,93.738,93.65,93.659,247499997.0
2007-02-02 16:51:00,93.695,93.741,93.679,93.706,215999998.0
2007-02-02 16:52:00,93.678,93.726,93.672,93.686,248599998.0
2007-02-02 16:53:00,93.704,93.723,93.671,93.689,164100000.0
2007-02-02 16:54:00,93.652,93.71,93.643,93.692,152599998.0
2007-02-02 16:55:00,93.666,93.693,93.653,93.658,117400000.0
2007-02-02 16:56:00,93.656,93.679,93.637,93.654,263799997.0
2007-02-02 16:57:00,93.647,93.647,93.608,93.622,227099998.0
2007-02-02 16:58:00,93.58,93.63,93.551,93.625,121099999.0
2007-02-02 16:59:00,93.64,93.66,93.606,93.606,114300000.0
2007-02-02 17:00:00,93.632,93.66,93.62,93.66,171399998.0
2007-02-02 17:01:00,93.665,93.681,93.646,93.652,234900002.0
2007-02-02 17:02:00,93.697,93.702,93.646,93.647,221399998.0
2007-02-02 17:03:00,93.645,93.675,93.639,93.654,318099999.0
2007-02-02 17:04:00,93.653,93.665,93.631,93.65,271199999.0
2007-02-02 17:05:00,93.659,93.669,93.628,93.631,171200000.0
2007-02-02 17:06:00,93.639,93.648,93.607,93.613,271399996.0
2007-02-02 17:07:00,93.621,93.638,93.598,93.626,156999998.0
2007-02-02 17:08:00,93.635,93.656,93.628,93.655,174200001.0
2007-02-02 17:09:00,93.636,93.666,93.623,93.63,160599999.0
2007-02-02 17:10:00,93.672,93.677,93.616,93.643,173700000.0
2007-02-02 17:11:00,93.662,93.678,93.64,93.656,183200000.0
2007-02-02 17:12:00,93.655,93.658,93.62,93.624,178299997.0
2007-02-02 17:13:00,93.62,93.642,93.614,93.635,290600002.0
2007-02-02 17:14:00,93.614,93.614,93.583,93.597,186400002.0
2007-02-02 17:15:00,93.6,93.616,93.567,93.575,170000001.0
2007-02-02 17:16:00,93.561,93.595,93.538,93.565,175800000.0
2007-02-02 17:17:00,93.562,93.599,93.547,93.55,250000001.0
2007-02-02 17:18:00,93.593,93.616,93.555,93.593,259500003.0
2007-02-02 17:19:00,93.6,93.608,93.576,93.585,123800001.0
2007-02-02 17:20:00,93.592,93.615,93.559,93.588,206700001.0
2007-02-02 17:21:00,93.597,93.649,93.594,93.633,173200000.0
2007-02-02 17:22:00,93.655,93.655,93.623,93.632,216200001.0
2007-02-02 17:23:00,93.63,93.644,93.601,93.627,159599999.0
2007-02-02 17:24:00,93.596,93.626,93.589,93.615,273499999.0
2007-02-02 17:25:00,93.592,93.614,93.571,93.6,252600001.0
2007-02-02 17:26:00,93.591,93.627,93.586,93.599,211999999.0
2007-02-02 17:27:00,93.593,93.606,93.553,93.586,282699995.0
2007-02-02 17:28:00,93.618,93.628,93.597,93.61,85700001.0
2007-02-02 17:29:00,93.62,93.663,93.617,93.661,218399999.0
2007-02-02 17:30:00,93.642,93.684,93.642,93.678,250699999.0
2007-02-02 17:31:00,93.658,93.694,93.63,93.669,219099999.0
2007-02-02 17:32:00,93.68,93.68,93.645,93.662,159900001.0
2007-02-02 17:33:00,93.664,93.696,93.638,93.696,170999997.0
2007-02-02 17:34:00,93.71,93.718,93.683,93.718,172300000.0
2007-02-02 17:35:00,93.718,93.743,93.713,93.74,225399999.0
2007-02-02 17:36:00,93.747,93.768,93.732,93.754,182899999.0
2007-02-02 17:37:00,93.776,93.776,93.738,93.747,245099997.0
2007-02-02 17:38:00,93.739,93.786,93.731,93.761,211999998.0
2007-02-02 17:39:00,93.792,93.805,93.757,93.784,171300001.0
2007-02-02 17:40:00,93.802,93.817,93.783,93.81,84000000.0
2007-02-02 17:41:00,93.779,93.81,93.582,93.775,302599998.0
2007-02-02 17:42:00,93.803,93.83,93.787,93.811,123700001.0
2007-02-02 17:43:00,93.813,93.826,93.795,93.797,160800002.0
2007-02-02 17:44:00,93.813,93.827,93.782,93.812,266500000.0
2007-02-02 17:45:00,93.819,93.847,93.802,93.802,221699998.0
2007-02-02 17:46:00,93.811,93.829,93.774,93.782,122600000.0
2007-02-02 17:47:00,93.785,93.811,93.766,93.8,175400000.0
2007-02-02 17:48:00,93.774,93.794,93.752,93.765,243799996.0
2007-02-02 17:49:00,93.791,93.802,93.768,93.797,178500000.0
2007-02-02 17:50:00,93.72,93.804,93.622,93.769,154300000.0
2007-02-02 17:51:00,93.762,93.801,93.754,93.779,383299993.0
2007-02-02 17:52:00,93.789,93.817,93.776,93.817,132000001.0
2007-02-02 17:53:00,93.803,93.818,93.782,93.805,269999999.0
2007-02-02 17:54:00,93.775,93.799,93.753,93.799,170200003.0
2007-02-02 17:55:00,93.78,93.807,93.771,93.8,218600002.0
2007-02-02 17:56:00,93.8,93.826,93.791,93.798,146399997.0
2007-02-02 17:57:00,93.805,93.816,93.783,93.79,214000000.0
2007-02-02 17:58:00,93.801,93.812,93.785,93.786,237999999.0
2007-02-02 17:59:00,93.808,93.835,93.794,93.81,195599999.0
2007-02-02 18:00:00,93.787,93.836,93.787,93.834,221399997.0
2007-02-02 18:01:00,93.83,93.839,93.803,93.821,1153499994.0
2007-02-02 18:02:00,93.831,93.845,93.803,93.828,2084299994.0
2007-02-02 18:03:00,93.71,93.72,93.7,93.72,1804999991.0
2007-02-02 18:04:00,93.866,93.873,93.824,93.843,1804999991.0
2007-02-02 18:05:00,93.849,93.878,93.832,93.852,1841700002.0
2007-02-02 18:06:00,93.846,93.859,93.819,93.847,1615399993.0
2007-02-02 18:07:00,93.71,93.72,93.7,93.7,1690599995.0
2007-02-02 18:08:00,93.71,93.72,93.7,93.71,1690599995.0
2007-02-02 18:09:00,93.86,93.874,93.842,93.842,1690599995.0
2007-02-02 18:10:00,93.829,93.85,93.812,93.83,1688799986.0
2007-02-02 18:11:00,93.825,93.865,93.801,93.833,965600002.0
2007-02-02 18:12:00,93.828,93.866,93.818,93.839,1223599989.0
2007-02-02 18:13:00,93.836,93.874,93.823,93.831,1610399989.0
2007-02-02 18:14:00,93.821,93.824,93.783,93.803,1552299993.0
2007-02-02 18:15:00,93.774,93.798,93.751,93.798,1983499984.0
2007-02-02 18:16:00,93.801,93.817,93.774,93.774,2068999998.0
2007-02-02 18:17:00,93.775,93.817,93.774,93.797,684899996.0
2007-02-02 18:18:00,93.825,93.845,93.802,93.812,1133100003.0
2007-02-02 18:19:00,93.801,93.83,93.787,93.802,1792600002.0
2007-02-02 18:20:00,93.824,93.831,93.798,93.808,1446899992.0
2007-02-02 18:21:00,93.815,93.841,93.803,93.839,1580299997.0
2007-02-02 18:22:00,93.817,93.82,93.771,93.8,1605499996.0
2007-02-02 18:23:00,93.75,93.77,93.75,93.75,1839599988.0
2007-02-02 18:24:00,93.817,93.831,93.764,93.826,1839599988.0
2007-02-02 18:25:00,93.73,93.74,93.73,93.74,1485300000.0
2007-02-02 18:26:00,93.82,93.82,93.769,93.769,1485300000.0
2007-02-02 18:27:00,93.763,93.799,93.755,93.777,1356299995.0
2007-02-02 18:28:00,93.759,93.792,93.731,93.763,1201799992.0
2007-02-02 18:29:00,93.787,93.811,93.769,93.808,1397099994.0
2007-02-02 18:30:00,93.798,93.807,93.746,93.777,696499999.0
2007-02-02 18:31:00,93.797,93.797,93.757,93.774,1129799992.0
2007-02-02 18:32:00,93.776,93.807,93.523,93.759,1648999994.0
2007-02-02 18:33:00,93.771,93.828,93.758,93.785,2013099987.0
2007-02-02 18:34:00,93.78,93.789,93.744,93.761,1648900006.0
2007-02-02 18:35:00,93.777,93.794,93.741,93.759,1247800000.0
2007-02-02 18:36:00,93.768,93.78,93.755,93.775,1537899999.0
2007-02-02 18:37:00,93.75,93.789,93.712,93.755,1051099993.0
2007-02-02 18:38:00,93.767,93.787,93.741,93.787,710300001.0
2007-02-02 18:39:00,93.772,93.805,93.768,93.792,363099999.0
2007-02-02 18:40:00,93.808,93.808,93.737,93.764,799000001.0
2007-02-02 18:41:00,93.788,93.788,93.759,93.762,842999995.0
2007-02-02 18:42:00,93.783,93.795,93.764,93.78,608999999.0
2007-02-02 18:43:00,93.791,93.803,93.71,93.787,1502900001.0
2007-02-02 18:44:00,93.788,93.803,93.748,93.767,903400003.0
2007-02-02 18:45:00,93.755,93.787,93.731,93.75,903100000.0
2007-02-02 18:46:00,93.758,93.767,93.716,93.746,897599992.0
2007-02-02 18:47:00,93.746,93.762,93.53,93.532,491399998.0
2007-02-02 18:48:00,93.707,93.746,93.532,93.746,735099999.0
2007-02-02 18:49:00,93.743,93.765,93.723,93.761,986599997.0
2007-02-02 18:50:00,93.768,93.768,93.706,93.706,889099993.0
2007-02-02 18:51:00,93.712,93.742,93.712,93.731,369699999.0
2007-02-02 18:52:00,93.716,93.731,93.69,93.716,870999998.0
2007-02-02 18:53:00,93.689,93.729,93.661,93.669,962399999.0
2007-02-02 18:54:00,93.692,93.725,93.692,93.725,1022399996.0
2007-02-02 18:55:00,93.711,93.728,93.677,93.718,1062999991.0
2007-02-02 18:56:00,93.715,93.715,93.672,93.693,594800000.0
2007-02-02 18:57:00,93.705,93.721,93.674,93.698,478999996.0
2007-02-02 18:58:00,93.689,93.728,93.67,93.697,1142299998.0
2007-02-02 18:59:00,93.725,93.725,93.676,93.7,978500002.0
2007-02-02 19:00:00,93.702,93.715,93.661,93.685,724899996.0
2007-02-02 19:01:00,93.699,93.699,93.645,93.683,567200000.0
2007-02-02 19:02:00,93.663,93.695,93.663,93.695,272199998.0
2007-02-02 19:03:00,93.671,93.696,93.667,93.695,775700002.0
2007-02-02 19:04:00,93.67,93.7,93.635,93.695,546700003.0
2007-02-02 19:05:00,93.68,93.693,93.645,93.667,484899998.0
2007-02-02 19:06:00,93.673,93.7,93.655,93.688,585599997.0
2007-02-02 19:07:00,93.688,93.713,93.666,93.702,1031499999.0
2007-02-02 19:08:00,93.685,93.706,93.652,93.694,884500003.0
2007-02-02 19:09:00,93.664,93.688,93.654,93.688,758999994.0
2007-02-02 19:10:00,93.661,93.685,93.615,93.642,678100002.0
2007-02-02 19:11:00,93.664,93.668,93.644,93.644,169600001.0
2007-02-02 19:12:00,93.644,93.686,93.63,93.642,365299999.0
2007-02-02 19:13:00,93.658,93.71,93.651,93.655,408199998.0
2007-02-02 19:14:00,93.7,93.718,93.682,93.689,546800001.0
2007-02-02 19:15:00,93.7,93.714,93.672,93.697,574700000.0
2007-02-02 19:16:00,93.709,93.716,93.672,93.677,321600001.0
2007-02-02 19:17:00,93.691,93.721,93.68,93.701,759699993.0
2007-02-02 19:18:00,93.701,93.716,93.66,93.677,379400003.0
2007-02-02 19:19:00,93.692,93.728,93.677,93.728,540700004.0
2007-02-02 19:20:00,93.703,93.739,93.69,93.731,370600000.0
2007-02-02 19:21:00,93.738,93.742,93.701,93.722,248299997.0
2007-02-02 19:22:00,93.713,93.728,93.65,93.69,344900002.0
2007-02-02 19:23:00,93.743,93.753,93.707,93.725,1606599998.0
2007-02-02 19:24:00,93.688,93.728,93.668,93.681,519400001.0
2007-02-02 19:25:00,93.705,93.72,93.671,93.671,900299994.0
2007-02-02 19:26:00,93.698,93.732,93.688,93.721,1427400004.0
2007-02-02 19:27:00,93.712,93.712,93.679,93.684,1075199998.0
2007-02-02 19:28:00,93.665,93.687,93.641,93.663,557200001.0
2007-02-02 19:29:00,93.669,93.708,93.637,93.7,512500000.0
2007-02-02 19:30:00,93.675,93.702,93.641,93.685,856899993.0
2007-02-02 19:31:00,93.68,93.723,93.533,93.693,528299995.0
2007-02-02 19:32:00,93.729,93.748,93.706,93.748,761999994.0
2007-02-02 19:33:00,93.749,93.754,93.681,93.702,553399996.0
2007-02-02 19:34:00,93.707,93.769,93.703,93.761,843600004.0
2007-02-02 19:35:00,93.753,93.771,93.722,93.771,787799995.0
2007-02-02 19:36:00,93.748,93.748,93.718,93.741,507200001.0
2007-02-02 19:37:00,93.742,93.759,93.714,93.726,281700001.0
2007-02-02 19:38:00,93.719,93.779,93.719,93.759,1136699994.0
2007-02-02 19:39:00,93.752,93.758,93.706,93.73,1117899992.0
2007-02-02 19:40:00,93.729,93.753,93.717,93.74,720399994.0
2007-02-02 19:41:00,93.726,93.747,93.713,93.742,807900003.0
2007-02-02 19:42:00,93.74,93.767,93.725,93.725,491600001.0
2007-02-02 19:43:00,93.747,93.772,93.719,93.744,261600000.0
2007-02-02 19:44:00,93.752,93.767,93.73,93.75,560099993.0
2007-02-02 19:45:00,93.722,93.761,93.716,93.752,410899998.0
2007-02-02 19:46:00,93.735,93.741,93.7,93.707,470099989.0
2007-02-02 19:47:00,93.706,93.742,93.706,93.732,246099999.0
2007-02-02 19:48:00,93.733,93.743,93.701,93.728,784599994.0
2007-02-02 19:49:00,93.721,93.738,93.69,93.712,620300003.0
2007-02-02 19:50:00,93.729,93.768,93.71,93.721,484400002.0
2007-02-02 19:51:00,93.749,93.78,93.716,93.722,299799995.0
2007-02-02 19:52:00,93.759,93.765,93.71,93.744,587200000.0
2007-02-02 19:53:00,93.766,93.77,93.732,93.75,806799989.0
2007-02-02 19:54:00,93.767,93.775,93.716,93.735,901000006.0
2007-02-02 19:55:00,93.719,93.769,93.711,93.747,309600001.0
2007-02-02 19:56:00,93.747,93.788,93.747,93.788,363399999.0
2007-02-02 19:57:00,93.802,93.819,93.777,93.781,441199993.0
2007-02-02 19:58:00,93.771,93.794,93.749,93.786,837799998.0
2007-02-02 19:59:00,93.789,93.801,93.745,93.776,979799996.0
2007-02-02 20:00:00,93.754,93.785,93.54,93.785,294599999.0
2007-02-02 20:01:00,93.806,93.829,93.779,93.795,588000000.0
2007-02-02 20:02:00,93.805,93.805,93.747,93.778,688599999.0
2007-02-02 20:03:00,93.799,93.799,93.758,93.758,407600003.0
2007-02-02 20:04:00,93.751,93.782,93.718,93.759,309099999.0
2007-02-02 20:05:00,93.79,93.79,93.726,93.755,588999999.0
2007-02-02 20:06:00,93.769,93.788,93.729,93.742,981900002.0
2007-02-02 20:07:00,93.751,93.768,93.723,93.745,691199998.0
2007-02-02 20:08:00,93.772,93.773,93.714,93.753,473900000.0
2007-02-02 20:09:00,93.777,93.794,93.742,93.766,633100000.0
2007-02-02 20:10:00,93.768,93.788,93.75,93.778,707699994.0
2007-02-02 20:11:00,93.78,93.784,93.752,93.758,648499992.0
2007-02-02 20:12:00,93.76,93.796,93.752,93.787,1456499996.0
2007-02-02 20:13:00,93.795,93.795,93.742,93.758,533699996.0
2007-02-02 20:14:00,93.775,93.789,93.746,93.785,378499994.0
2007-02-02 20:15:00,93.765,93.788,93.755,93.762,586399994.0
2007-02-02 20:16:00,93.771,93.785,93.732,93.743,906400001.0
2007-02-02 20:17:00,93.727,93.788,93.723,93.783,393100003.0
2007-02-02 20:18:00,93.755,93.78,93.741,93.769,120199999.0
2007-02-02 20:19:00,93.765,93.781,93.741,93.762,293000000.0
2007-02-02 20:20:00,93.76,93.777,93.737,93.763,647199998.0
2007-02-02 20:21:00,93.746,93.779,93.729,93.779,674699994.0
2007-02-02 20:22:00,93.766,93.791,93.739,93.781,639199996.0
2007-02-02 20:23:00,93.729,93.784,93.729,93.761,466300001.0
2007-02-02 20:24:00,93.783,93.789,93.75,93.762,332300000.0
2007-02-02 20:25:00,93.756,93.789,93.746,93.762,653999992.0
2007-02-02 20:26:00,93.771,93.786,93.732,93.751,331699997.0
2007-02-02 20:27:00,93.75,93.772,93.725,93.738,323300000.0
2007-02-02 20:28:00,93.762,93.773,93.719,93.745,1205600002.0
2007-02-02 20:29:00,93.755,93.777,93.725,93.76,1787699991.0
2007-02-02 20:30:00,93.755,93.792,93.721,93.736,1565399994.0
2007-02-02 20:31:00,93.731,93.765,93.719,93.743,1197600004.0
2007-02-02 20:32:00,93.727,93.758,93.72,93.72,1322099995.0
2007-02-02 20:33:00,93.739,93.776,93.72,93.77,639800000.0
2007-02-02 20:34:00,93.752,93.769,93.723,93.73,349899998.0
2007-02-02 20:35:00,93.742,93.772,93.719,93.732,410700003.0
2007-02-02 20:36:00,93.745,93.778,93.719,93.76,584300000.0
2007-02-02 20:37:00,93.738,93.783,93.724,93.756,641999995.0
2007-02-02 20:38:00,93.733,93.772,93.713,93.734,965200004.0
2007-02-02 20:39:00,93.77,93.781,93.74,93.748,561100002.0
2007-02-02 20:40:00,93.764,93.784,93.728,93.728,1280300002.0
2007-02-02 20:41:00,93.761,93.797,93.736,93.777,1081299993.0
2007-02-02 20:42:00,93.744,93.782,93.723,93.748,997300002.0
2007-02-02 20:43:00,93.762,93.784,93.731,93.742,832200001.0
2007-02-02 20:44:00,93.739,93.767,93.527,93.726,718599998.0
2007-02-02 20:45:00,93.788,93.795,93.734,93.734,549699997.0
2007-02-02 20:46:00,93.736,93.787,93.714,93.763,665799999.0
2007-02-02 20:47:00,93.751,93.757,93.693,93.699,1248999996.0
2007-02-02 20:48:00,93.716,93.739,93.706,93.728,684800000.0
2007-02-02 20:49:00,93.715,93.721,93.67,93.7,497400000.0
2007-02-02 20:50:00,93.7,93.733,93.672,93.731,899699996.0
2007-02-02 20:51:00,93.733,93.759,93.698,93.715,462000006.0
2007-02-02 20:52:00,93.728,93.74,93.711,93.723,396700000.0
2007-02-02 20:53:00,93.737,93.754,93.7,93.7,1254799996.0
2007-02-02 20:54:00,93.726,93.739,93.691,93.712,560899996.0
2007-02-02 20:55:00,93.699,93.756,93.699,93.74,1404599993.0
2007-02-02 20:56:00,93.694,93.74,93.694,93.719,775700009.0
2007-02-02 20:57:00,93.717,93.725,93.685,93.694,709099994.0
2007-02-02 20:58:00,93.671,93.721,93.658,93.692,1328699990.0
2007-02-02 20:59:00,93.705,93.718,93.675,93.701,1239100000.0
2007-02-02 21:00:00,93.64,93.714,93.64,93.672,1348900000.0
2007-02-02 21:01:00,93.656,93.683,93.528,93.652,1032699997.0
2007-02-02 21:02:00,93.682,93.682,93.516,93.516,597599996.0
2007-02-02 21:03:00,93.601,93.676,93.541,93.676,426299992.0
2007-02-02 21:04:00,93.648,93.664,93.633,93.636,254000001.0
2007-02-02 21:05:00,93.65,93.704,93.65,93.69,681099998.0
2007-02-02 21:06:00,93.665,93.705,93.631,93.675,519999998.0
2007-02-02 21:07:00,93.691,93.711,93.66,93.687,748299998.0
2007-02-02 21:08:00,93.659,93.693,93.636,93.65,899500001.0
2007-02-02 21:09:00,93.67,93.711,93.67,93.711,335899997.0
2007-02-02 21:10:00,93.698,93.72,93.667,93.696,758999995.0
2007-02-02 21:11:00,93.698,93.717,93.677,93.687,646399998.0
2007-02-02 21:12:00,93.717,93.717,93.675,93.69,206500000.0
2007-02-02 21:13:00,93.659,93.702,93.543,93.69,357300001.0
2007-02-02 21:14:00,93.687,93.716,93.674,93.709,697499998.0
2007-02-02 21:15:00,93.686,93.708,93.673,93.692,773400001.0
2007-02-02 21:16:00,93.678,93.728,93.662,93.674,975199994.0
2007-02-02 21:17:00,93.681,93.725,93.669,93.687,958499994.0
2007-02-02 21:18:00,93.677,93.711,93.676,93.686,646899998.0
2007-02-02 21:19:00,93.715,93.737,93.689,93.709,914500005.0
2007-02-02 21:20:00,93.712,93.731,93.69,93.718,1202300000.0
2007-02-02 21:21:00,93.66,93.705,93.65,93.663,1064099998.0
2007-02-02 21:22:00,93.677,93.722,93.654,93.704,755599996.0
2007-02-02 21:23:00,93.699,93.744,93.686,93.708,780899994.0
2007-02-02 21:24:00,93.69,93.713,93.514,93.517,803999999.0
2007-02-02 21:25:00,93.674,93.716,93.522,93.669,1134099999.0
2007-02-02 21:26:00,93.523,93.729,93.523,93.705,405899997.0
2007-02-02 21:27:00,93.723,93.783,93.721,93.763,496700002.0
2007-02-02 21:28:00,93.704,93.747,93.545,93.726,512300002.0
2007-02-02 21:29:00,93.73,93.75,93.688,93.712,467400000.0
2007-02-02 21:30:00,93.73,93.747,93.71,93.736,348900005.0
2007-02-02 21:31:00,93.735,93.756,93.711,93.734,441600004.0
2007-02-02 21:32:00,93.753,93.753,93.712,93.719,433999996.0
2007-02-02 21:33:00,93.745,93.745,93.696,93.697,452799998.0
2007-02-02 21:34:00,93.751,93.76,93.729,93.752,216700000.0
2007-02-02 21:35:00,93.699,93.728,93.548,93.704,448899992.0
2007-02-02 21:36:00,93.526,93.751,93.526,93.696,557700001.0
2007-02-02 21:37:00,93.712,93.753,93.712,93.715,594699999.0
2007-02-02 21:38:00,93.721,93.756,93.721,93.75,76100000.0
2007-02-02 21:39:00,93.755,93.769,93.546,93.721,309599999.0
2007-02-02 21:40:00,93.735,93.776,93.715,93.729,612799995.0
2007-02-02 21:41:00,93.722,93.801,93.722,93.753,383500006.0
2007-02-02 21:42:00,93.764,93.786,93.753,93.786,292600000.0
2007-02-02 21:43:00,93.758,93.776,93.711,93.718,374399998.0
2007-02-02 21:44:00,93.695,93.753,93.529,93.753,911899996.0
2007-02-02 21:45:00,93.522,93.756,93.522,93.756,362499996.0
2007-02-02 21:46:00,93.747,93.766,93.728,93.744,315300001.0
2007-02-02 21:47:00,93.72,93.746,93.545,93.717,496400000.0
2007-02-02 21:48:00,93.718,93.757,93.687,93.743,594499994.0
2007-02-02 21:49:00,93.714,93.754,93.713,93.752,260399997.0
2007-02-02 21:50:00,93.753,93.771,93.716,93.716,204800000.0
2007-02-02 21:51:00,93.741,93.763,93.738,93.757,349899996.0
2007-02-02 21:52:00,93.685,93.725,93.61,93.705,207300001.0
2007-02-02 21:53:00,93.707,93.745,93.688,93.745,534599998.0
2007-02-02 21:54:00,93.692,93.755,93.692,93.755,199899998.0
2007-02-02 21:55:00,93.7,93.753,93.697,93.753,193700002.0
2007-02-02 21:56:00,93.72,93.762,93.72,93.748,280099997.0
2007-02-02 21:57:00,93.731,93.75,93.719,93.736,252900001.0
2007-02-02 21:58:00,93.732,93.746,93.718,93.721,159600000.0
2007-02-02 21:59:00,93.72,93.757,93.706,93.757,354699999.0
2007-02-02 22:00:00,93.723,93.743,93.689,93.742,508399999.0
2007-02-02 22:01:00,93.725,93.751,93.693,93.715,767800009.0
2007-02-02 22:02:00,93.76,93.76,93.694,93.724,771600002.0
2007-02-02 22:03:00,93.525,93.747,93.525,93.713,523700000.0
2007-02-02 22:04:00,93.712,93.767,93.706,93.767,740499995.0
2007-02-02 22:05:00,93.745,93.778,93.739,93.759,276599998.0
2007-02-02 22:06:00,93.749,93.769,93.742,93.754,219400001.0
2007-02-02 22:07:00,93.749,93.766,93.736,93.749,286200000.0
2007-02-02 22:08:00,93.723,93.747,93.706,93.74,98800000.0
2007-02-02 22:09:00,93.746,93.769,93.733,93.752,201899997.0
2007-02-02 22:10:00,93.707,93.773,93.605,93.766,190199999.0
2007-02-02 22:11:00,93.749,93.759,93.723,93.742,378199992.0
2007-02-02 22:12:00,93.736,93.76,93.713,93.76,358999999.0
2007-02-02 22:13:00,93.77,93.771,93.732,93.762,450300005.0
2007-02-02 22:14:00,93.745,93.785,93.731,93.753,274699999.0
2007-02-02 22:15:00,93.746,93.768,93.733,93.767,254500000.0
2007-02-02 22:16:00,93.741,93.765,93.707,93.75,488499997.0
2007-02-02 22:17:00,93.74,93.762,93.72,93.741,262499999.0
2007-02-02 22:18:00,93.728,93.764,93.716,93.737,400599997.0
2007-02-02 22:19:00,93.745,93.77,93.739,93.77,280599997.0
2007-02-02 22:20:00,93.761,93.766,93.737,93.742,230000000.0
2007-02-02 22:21:00,93.751,93.767,93.736,93.743,275699999.0
2007-02-02 22:22:00,93.738,93.755,93.709,93.709,414199997.0
2007-02-02 22:23:00,93.714,93.777,93.714,93.754,531399994.0
2007-02-02 22:24:00,93.768,93.798,93.551,93.709,318599999.0
2007-02-02 22:25:00,93.554,93.767,93.554,93.738,166899998.0
2007-02-02 22:26:00,93.753,93.779,93.742,93.758,244399999.0
2007-02-02 22:27:00,93.785,93.791,93.742,93.753,572199999.0
2007-02-02 22:28:00,93.765,93.765,93.743,93.749,342799995.0
2007-02-02 22:29:00,93.67,93.77,93.612,93.77,296800007.0
2007-02-02 22:30:00,93.533,93.754,93.527,93.754,223899997.0
2007-02-02 22:31:00,93.784,93.784,93.712,93.731,589300001.0
2007-02-02 22:32:00,93.777,93.798,93.733,93.733,409699999.0
2007-02-02 22:33:00,93.761,93.783,93.741,93.767,764099998.0
2007-02-02 22:34:00,93.768,93.787,93.745,93.768,695299998.0
2007-02-02 22:35:00,93.766,93.793,93.764,93.786,231599999.0
2007-02-02 22:36:00,93.787,93.81,93.757,93.757,519099997.0
2007-02-02 22:37:00,93.773,93.791,93.74,93.785,166400001.0
2007-02-02 22:38:00,93.755,93.782,93.737,93.782,178700000.0
2007-02-02 22:39:00,93.763,93.784,93.734,93.767,235899998.0
2007-02-02 22:40:00,93.767,93.785,93.737,93.746,249400002.0
2007-02-02 22:41:00,93.753,93.778,93.726,93.753,278200000.0
2007-02-02 22:42:00,93.72,93.754,93.699,93.699,289499999.0
2007-02-02 22:43:00,93.706,93.736,93.684,93.719,307599998.0
2007-02-02 22:44:00,93.697,93.77,93.697,93.738,319100000.0
2007-02-02 22:45:00,93.72,93.757,93.705,93.757,420799998.0
2007-02-02 22:46:00,93.748,93.751,93.684,93.684,192000000.0
2007-02-02 22:47:00,93.706,93.736,93.687,93.707,407600003.0
2007-02-02 22:48:00,93.716,93.748,93.689,93.748,291099999.0
2007-02-02 22:49:00,93.753,93.753,93.689,93.689,230499995.0
2007-02-02 22:50:00,93.713,93.736,93.703,93.728,239299998.0
2007-02-02 22:51:00,93.723,93.741,93.681,93.681,362799998.0
2007-02-02 22:52:00,93.739,93.75,93.718,93.72,273100000.0
2007-02-02 22:53:00,93.733,93.746,93.677,93.687,557300006.0
2007-02-02 22:54:00,93.749,93.762,93.704,93.738,314399995.0
2007-02-02 22:55:00,93.746,93.746,93.542,93.676,297300001.0
2007-02-02 22:56:00,93.704,93.731,93.678,93.702,195300002.0
2007-02-02 22:57:00,93.684,93.718,93.665,93.692,367700005.0
2007-02-02 22:58:00,93.67,93.743,93.643,93.743,195299997.0
2007-02-02 22:59:00,93.727,93.727,93.623,93.698,467500000.0
2007-02-02 23:00:00,93.731,93.751,93.689,93.725,195100001.0
2007-02-02 23:01:00,93.752,93.755,93.678,93.755,154200000.0
2007-02-02 23:02:00,93.718,93.764,93.713,93.756,230799997.0
2007-02-02 23:03:00,93.747,93.764,93.72,93.72,274599999.0
2007-02-02 23:04:00,93.733,93.78,93.733,93.78,247699997.0
2007-02-02 23:05:00,93.74,93.766,93.724,93.739,138100002.0
2007-02-02 23:06:00,93.723,93.778,93.703,93.752,206499998.0
2007-02-02 23:07:00,93.741,93.753,93.722,93.747,203800002.0
2007-02-02 23:08:00,93.735,93.778,93.717,93.757,134899997.0
2007-02-02 23:09:00,93.753,93.795,93.746,93.795,192000002.0
2007-02-02 23:10:00,93.815,93.815,93.77,93.781,233399999.0
2007-02-02 23:11:00,93.791,93.813,93.769,93.796,143000003.0
2007-02-02 23:12:00,93.766,93.812,93.766,93.791,218400002.0
2007-02-02 23:13:00,93.817,93.823,93.77,93.77,84499999.0
2007-02-02 23:14:00,93.771,93.806,93.768,93.797,178000000.0
2007-02-02 23:15:00,93.783,93.795,93.756,93.761,131200001.0
2007-02-02 23:16:00,93.779,93.806,93.769,93.786,193600002.0
2007-02-02 23:17:00,93.793,93.807,93.77,93.782,146999999.0
2007-02-02 23:18:00,93.78,93.799,93.766,93.773,228199996.0
2007-02-02 23:19:00,93.773,93.807,93.747,93.785,202500001.0
2007-02-02 23:20:00,93.775,93.805,93.751,93.762,115899999.0
2007-02-02 23:21:00,93.75,93.8,93.75,93.779,163199997.0
2007-02-02 23:22:00,93.779,93.806,93.762,93.806,184500001.0
2007-02-02 23:23:00,93.797,93.812,93.764,93.79,164800001.0
2007-02-02 23:24:00,93.795,93.816,93.766,93.816,253299997.0
2007-02-02 23:25:00,93.811,93.831,93.796,93.817,143299999.0
2007-02-02 23:26:00,93.823,93.839,93.796,93.796,205299998.0
2007-02-02 23:27:00,93.824,93.841,93.818,93.84,203899999.0
2007-02-02 23:28:00,93.812,93.836,93.775,93.79,182900001.0
2007-02-02 23:29:00,93.783,93.826,93.783,93.803,221000001.0
2007-02-02 23:30:00,93.786,93.836,93.785,93.836,259300002.0
2007-02-02 23:31:00,93.807,93.829,93.759,93.774,159100001.0
2007-02-02 23:32:00,93.796,93.811,93.776,93.797,101999998.0
2007-02-02 23:33:00,93.81,93.811,93.627,93.741,142499999.0
2007-02-02 23:34:00,93.782,93.826,93.765,93.78,238999998.0
2007-02-02 23:35:00,93.785,93.842,93.785,93.815,251900000.0
2007-02-02 23:36:00,93.799,93.827,93.783,93.79,192800000.0
2007-02-02 23:37:00,93.807,93.821,93.792,93.81,144700000.0
2007-02-02 23:38:00,93.785,93.816,93.782,93.799,191799996.0
2007-02-02 23:39:00,93.834,93.834,93.769,93.787,169200000.0
2007-02-02 23:40:00,93.798,93.813,93.782,93.799,269499994.0
2007-02-02 23:41:00,93.81,93.81,93.76,93.774,254899999.0
2007-02-02 23:42:00,93.771,93.796,93.771,93.794,240000001.0
2007-02-02 23:43:00,93.802,93.819,93.783,93.798,183599998.0
2007-02-02 23:44:00,93.807,93.826,93.782,93.797,200000001.0
2007-02-02 23:45:00,93.769,93.829,93.766,93.813,264500000.0
2007-02-02 23:46:00,93.814,93.842,93.796,93.796,182799999.0
2007-02-02 23:47:00,93.789,93.827,93.789,93.827,137899999.0
2007-02-02 23:48:00,93.801,93.835,93.785,93.803,242200001.0
2007-02-02 23:49:00,93.818,93.825,93.795,93.806,129699999.0
2007-02-02 23:50:00,93.787,93.837,93.782,93.837,134200001.0
2007-02-02 23:51:00,93.86,93.86,93.796,93.811,190400000.0
2007-02-02 23:52:00,93.817,93.819,93.772,93.788,196199999.0
2007-02-02 23:53:00,93.82,93.823,93.764,93.771,172599998.0
2007-02-02 23:54:00,93.797,93.809,93.773,93.787,162799998.0
2007-02-02 23:55:00,93.785,93.823,93.776,93.802,140100000.0
2007-02-02 23:56:00,93.83,93.838,93.815,93.826,157900000.0
2007-02-02 23:57:00,93.821,93.839,93.797,93.804,262900000.0
2007-02-02 23:58:00,93.797,93.817,93.778,93.778,209099998.0
2007-02-02 23:59:00,93.758,93.813,93.567,93.771,230000000.0
2007-02-05 00:00:00,93.735,93.755,93.726,93.741,229199998.0
2007-02-05 00:01:00,93.73,93.73,93.569,93.689,249700001.0
2007-02-05 00:02:00,93.724,93.746,93.702,93.725,175500001.0
2007-02-05 00:03:00,93.688,93.71,93.687,93.708,220700000.0
2007-02-05 00:04:00,93.707,93.725,93.677,93.709,190899999.0
2007-02-05 00:05:00,93.683,93.728,93.683,93.725,209700001.0
2007-02-05 00:06:00,93.706,93.723,93.688,93.709,94099998.0
2007-02-05 00:07:00,93.708,93.715,93.687,93.695,174199997.0
2007-02-05 00:08:00,93.681,93.713,93.679,93.69,150199998.0
2007-02-05 00:09:00,93.697,93.753,93.691,93.73,194200002.0
2007-02-05 00:10:00,93.715,93.725,93.691,93.715,138800000.0
2007-02-05 00:11:00,93.718,93.732,93.683,93.7,93500000.0
2007-02-05 00:12:00,93.675,93.697,93.653,93.667,177899998.0
2007-02-05 00:13:00,93.662,93.705,93.648,93.655,205500003.0
2007-02-05 00:14:00,93.665,93.712,93.658,93.712,201899999.0
2007-02-05 00:15:00,93.65,93.688,93.648,93.648,258600001.0
2007-02-05 00:16:00,93.674,93.684,93.663,93.663,204299999.0
2007-02-05 00:17:00,93.674,93.696,93.67,93.673,142000001.0
2007-02-05 00:18:00,93.695,93.702,93.66,93.66,301999995.0
2007-02-05 00:19:00,93.666,93.71,93.666,93.699,217799997.0
2007-02-05 00:20:00,93.662,93.697,93.656,93.689,130299999.0
2007-02-05 00:21:00,93.676,93.697,93.657,93.675,218900004.0
2007-02-05 00:22:00,93.676,93.7,93.653,93.682,301800001.0
2007-02-05 00:23:00,93.669,93.69,93.666,93.69,364399998.0
2007-02-05 00:24:00,93.632,93.668,93.628,93.645,193399998.0
2007-02-05 00:25:00,93.631,93.665,93.621,93.64,140400004.0
2007-02-05 00:26:00,93.633,93.659,93.618,93.63,135500001.0
2007-02-05 00:27:00,93.669,93.669,93.621,93.652,140400002.0
2007-02-05 00:28:00,93.67,93.67,93.612,93.612,230300000.0
2007-02-05 00:29:00,93.667,93.667,93.636,93.656,98900000.0
2007-02-05 00:30:00,93.665,93.665,93.632,93.633,190799999.0
2007-02-05 00:31:00,93.652,93.675,93.638,93.655,167899999.0
2007-02-05 00:32:00,93.669,93.69,93.646,93.659,219499997.0
2007-02-05 00:33:00,93.655,93.693,93.65,93.688,159499999.0
2007-02-05 00:34:00,93.688,93.715,93.675,93.679,214500001.0
2007-02-05 00:35:00,93.699,93.7,93.681,93.684,119699999.0
2007-02-05 00:36:00,93.697,93.706,93.68,93.692,246799999.0
2007-02-05 00:37:00,93.678,93.713,93.666,93.684,236199999.0
2007-02-05 00:38:00,93.703,93.72,93.683,93.696,256899997.0
2007-02-05 00:39:00,93.73,93.745,93.7,93.711,312799999.0
2007-02-05 00:40:00,93.683,93.708,93.675,93.696,187500000.0
2007-02-05 00:41:00,93.7,93.702,93.672,93.672,227300000.0
2007-02-05 00:42:00,93.685,93.688,93.653,93.654,214200001.0
2007-02-05 00:43:00,93.64,93.673,93.629,93.652,189299999.0
2007-02-05 00:44:00,93.645,93.689,93.634,93.666,134499997.0
2007-02-05 00:45:00,93.696,93.697,93.636,93.636,172000000.0
2007-02-05 00:46:00,93.65,93.663,93.64,93.654,193399999.0
2007-02-05 00:47:00,93.674,93.695,93.674,93.695,101500000.0
2007-02-05 00:48:00,93.668,93.686,93.646,93.646,191100000.0
2007-02-05 00:49:00,93.665,93.697,93.659,93.669,177400000.0
2007-02-05 00:50:00,93.684,93.693,93.661,93.692,149800001.0
2007-02-05 00:51:00,93.682,93.688,93.642,93.688,273100003.0
2007-02-05 00:52:00,93.648,93.687,93.636,93.668,74700000.0
2007-02-05 00:53:00,93.664,93.693,93.663,93.693,160000000.0
2007-02-05 00:54:00,93.695,93.707,93.682,93.686,171300000.0
2007-02-05 00:55:00,93.7,93.74,93.69,93.723,312999996.0
2007-02-05 00:56:00,93.731,93.743,93.715,93.737,204100003.0
2007-02-05 00:57:00,93.74,93.749,93.729,93.73,122800001.0
2007-02-05 00:58:00,93.716,93.738,93.699,93.719,143899999.0
2007-02-05 00:59:00,93.72,93.746,93.704,93.746,133300001.0
2007-02-05 01:00:00,93.758,93.764,93.724,93.724,296299999.0
2007-02-05 01:01:00,93.759,93.765,93.728,93.728,167299995.0
2007-02-05 01:02:00,93.721,93.73,93.691,93.698,165399998.0
2007-02-05 01:03:00,93.732,93.733,93.706,93.707,121199999.0
2007-02-05 01:04:00,93.74,93.743,93.719,93.726,164100000.0
2007-02-05 01:05:00,93.733,93.733,93.701,93.712,138799999.0
2007-02-05 01:06:00,93.703,93.724,93.678,93.724,174500000.0
2007-02-05 01:07:00,93.7,93.718,93.68,93.704,164099999.0
2007-02-05 01:08:00,93.675,93.721,93.675,93.71,201699997.0
2007-02-05 01:09:00,93.701,93.737,93.691,93.721,239599999.0
2007-02-05 01:10:00,93.728,93.748,93.719,93.729,185399999.0
2007-02-05 01:11:00,93.752,93.76,93.733,93.743,211599997.0
2007-02-05 01:12:00,93.761,93.761,93.731,93.732,125299998.0
2007-02-05 01:13:00,93.741,93.763,93.733,93.748,163800000.0
2007-02-05 01:14:00,93.727,93.747,93.716,93.735,285000000.0
2007-02-05 01:15:00,93.735,93.741,93.71,93.71,116300002.0
2007-02-05 01:16:00,93.721,93.727,93.7,93.703,161999999.0
2007-02-05 01:17:00,93.714,93.751,93.704,93.728,281499997.0
2007-02-05 01:18:00,93.734,93.752,93.668,93.668,94000000.0
2007-02-05 01:19:00,93.717,93.735,93.678,93.729,186299997.0
2007-02-05 01:20:00,93.719,93.722,93.697,93.699,179300003.0
2007-02-05 01:21:00,93.716,93.716,93.666,93.668,175299996.0
2007-02-05 01:22:00,93.682,93.727,93.682,93.727,227499998.0
2007-02-05 01:23:00,93.693,93.702,93.671,93.673,106700001.0
2007-02-05 01:24:00,93.684,93.718,93.677,93.705,166000001.0
2007-02-05 01:25:00,93.703,93.703,93.681,93.681,298899998.0
2007-02-05 01:26:00,93.697,93.715,93.676,93.685,177199999.0
2007-02-05 01:27:00,93.707,93.707,93.678,93.699,175299998.0
2007-02-05 01:28:00,93.698,93.705,93.656,93.656,224799999.0
2007-02-05 01:29:00,93.671,93.687,93.652,93.665,206699997.0
2007-02-05 01:30:00,93.658,93.658,93.619,93.62,146100001.0
2007-02-05 01:31:00,93.622,93.64,93.61,93.625,397899998.0
2007-02-05 01:32:00,93.621,93.621,93.578,93.578,191400000.0
2007-02-05 01:33:00,93.61,93.65,93.602,93.65,173000002.0
2007-02-05 01:34:00,93.613,93.663,93.613,93.661,197200001.0
2007-02-05 01:35:00,93.661,93.675,93.653,93.673,199899996.0
2007-02-05 01:36:00,93.683,93.683,93.658,93.661,165700000.0
2007-02-05 01:37:00,93.654,93.677,93.646,93.677,228800003.0
2007-02-05 01:38:00,93.658,93.679,93.644,93.673,143800001.0
2007-02-05 01:39:00,93.667,93.678,93.633,93.633,184500001.0
2007-02-05 01:40:00,93.693,93.697,93.662,93.677,181599998.0
2007-02-05 01:41:00,93.689,93.705,93.673,93.695,185600001.0
2007-02-05 01:42:00,93.681,93.694,93.662,93.677,199200002.0
2007-02-05 01:43:00,93.659,93.681,93.655,93.658,316300003.0
2007-02-05 01:44:00,93.656,93.69,93.65,93.678,204499998.0
2007-02-05 01:45:00,93.667,93.693,93.659,93.679,184500000.0
2007-02-05 01:46:00,93.681,93.696,93.663,93.694,302300000.0
2007-02-05 01:47:00,93.686,93.705,93.665,93.705,179799997.0
2007-02-05 01:48:00,93.69,93.69,93.648,93.655,155999998.0
2007-02-05 01:49:00,93.671,93.693,93.663,93.677,234899997.0
2007-02-05 01:50:00,93.65,93.675,93.638,93.675,183700003.0
2007-02-05 01:51:00,93.663,93.663,93.632,93.637,111100001.0
2007-02-05 01:52:00,93.656,93.665,93.639,93.641,306800001.0
2007-02-05 01:53:00,93.651,93.651,93.627,93.632,167100000.0
2007-02-05 01:54:00,93.627,93.65,93.615,93.64,180299998.0
2007-02-05 01:55:00,93.631,93.651,93.629,93.638,63800000.0
2007-02-05 01:56:00,93.61,93.64,93.61,93.635,192799996.0
2007-02-05 01:57:00,93.634,93.649,93.602,93.615,148100001.0
2007-02-05 01:58:00,93.623,93.645,93.6,93.645,84600001.0
2007-02-05 01:59:00,93.655,93.659,93.628,93.639,354399999.0
2007-02-05 02:00:00,93.658,93.664,93.618,93.647,192500000.0
2007-02-05 02:01:00,93.646,93.658,93.63,93.653,313700000.0
2007-02-05 02:02:00,93.652,93.668,93.638,93.662,118600002.0
2007-02-05 02:03:00,93.66,93.687,93.655,93.681,210100000.0
2007-02-05 02:04:00,93.679,93.679,93.636,93.642,231300000.0
2007-02-05 02:05:00,93.663,93.68,93.654,93.675,196800001.0
2007-02-05 02:06:00,93.674,93.695,93.664,93.672,176799998.0
2007-02-05 02:07:00,93.672,93.692,93.664,93.691,205799996.0
2007-02-05 02:08:00,93.682,93.71,93.676,93.689,186100002.0
2007-02-05 02:09:00,93.692,93.692,93.662,93.673,203900003.0
2007-02-05 02:10:00,93.67,93.697,93.669,93.697,114300000.0
2007-02-05 02:11:00,93.68,93.697,93.669,93.691,240700000.0
2007-02-05 02:12:00,93.671,93.689,93.656,93.681,185900000.0
2007-02-05 02:13:00,93.664,93.692,93.663,93.69,202099999.0
2007-02-05 02:14:00,93.69,93.699,93.67,93.699,119200000.0
2007-02-05 02:15:00,93.713,93.717,93.675,93.697,259000004.0
2007-02-05 02:16:00,93.713,93.734,93.695,93.717,170800001.0
2007-02-05 02:17:00,93.722,93.725,93.692,93.692,149899997.0
2007-02-05 02:18:00,93.706,93.719,93.693,93.698,210100001.0
2007-02-05 02:19:00,93.685,93.725,93.685,93.699,229100002.0
2007-02-05 02:20:00,93.725,93.739,93.716,93.737,173300001.0
2007-02-05 02:21:00,93.736,93.749,93.721,93.744,222399998.0
2007-02-05 02:22:00,93.755,93.799,93.75,93.766,114700001.0
2007-02-05 02:23:00,93.76,93.778,93.747,93.766,217199999.0
2007-02-05 02:24:00,93.77,93.775,93.742,93.753,193600001.0
2007-02-05 02:25:00,93.746,93.771,93.729,93.744,241599999.0
2007-02-05 02:26:00,93.755,93.755,93.727,93.727,125099999.0
2007-02-05 02:27:00,93.767,93.771,93.733,93.733,270799997.0
2007-02-05 02:28:00,93.761,93.783,93.745,93.773,381500005.0
2007-02-05 02:29:00,93.779,93.785,93.75,93.75,176700001.0
2007-02-05 02:30:00,93.741,93.762,93.604,93.605,178299999.0
2007-02-05 02:31:00,93.543,93.566,93.517,93.55,250700000.0
2007-02-05 02:32:00,93.558,93.563,93.484,93.484,170000002.0
2007-02-05 02:33:00,93.499,93.523,93.483,93.507,174999998.0
2007-02-05 02:34:00,93.536,93.565,93.526,93.542,161500002.0
2007-02-05 02:35:00,93.551,93.565,93.521,93.521,183500003.0
2007-02-05 02:36:00,93.549,93.579,93.549,93.577,135400000.0
2007-02-05 02:37:00,93.575,93.594,93.555,93.562,223300001.0
2007-02-05 02:38:00,93.578,93.594,93.555,93.583,229900000.0
2007-02-05 02:39:00,93.581,93.599,93.555,93.577,251999994.0
2007-02-05 02:40:00,93.6,93.625,93.593,93.613,82600000.0
2007-02-05 02:41:00,93.607,93.614,93.579,93.597,92800000.0
2007-02-05 02:42:00,93.606,93.608,93.552,93.552,256199999.0
2007-02-05 02:43:00,93.574,93.598,93.548,93.583,214900000.0
2007-02-05 02:44:00,93.577,93.577,93.547,93.555,180499997.0
2007-02-05 02:45:00,93.587,93.588,93.56,93.564,276799999.0
2007-02-05 02:46:00,93.595,93.595,93.557,93.563,140199998.0
2007-02-05 02:47:00,93.566,93.582,93.549,93.575,294199999.0
2007-02-05 02:48:00,93.535,93.57,93.535,93.57,192100000.0
2007-02-05 02:49:00,93.572,93.572,93.524,93.524,210000001.0
2007-02-05 02:50:00,93.527,93.557,93.519,93.541,203899997.0
2007-02-05 02:51:00,93.53,93.551,93.528,93.55,192100000.0
2007-02-05 02:52:00,93.544,93.55,93.521,93.521,220600001.0
2007-02-05 02:53:00,93.53,93.545,93.513,93.54,156700001.0
2007-02-05 02:54:00,93.517,93.545,93.516,93.533,220400002.0
2007-02-05 02:55:00,93.51,93.532,93.501,93.513,169299999.0
2007-02-05 02:56:00,93.515,93.539,93.503,93.515,256500002.0
2007-02-05 02:57:00,93.525,93.553,93.518,93.535,272199997.0
2007-02-05 02:58:00,93.52,93.52,93.489,93.491,243399998.0
2007-02-05 02:59:00,93.481,93.501,93.465,93.476,125099997.0
2007-02-05 03:00:00,93.472,93.482,93.453,93.458,160000001.0
2007-02-05 03:01:00,93.455,93.455,93.421,93.422,151499999.0
2007-02-05 03:02:00,93.428,93.45,93.423,93.447,155999999.0
2007-02-05 03:03:00,93.448,93.465,93.438,93.46,220800001.0
2007-02-05 03:04:00,93.465,93.471,93.438,93.438,96299998.0
2007-02-05 03:05:00,93.409,93.428,93.379,93.384,104699998.0
2007-02-05 03:06:00,93.387,93.408,93.38,93.392,189999998.0
2007-02-05 03:07:00,93.397,93.397,93.334,93.351,154899999.0
2007-02-05 03:08:00,93.38,93.384,93.352,93.371,293400001.0
2007-02-05 03:09:00,93.37,93.387,93.363,93.379,322099991.0
2007-02-05 03:10:00,93.366,93.382,93.348,93.368,218299999.0
2007-02-05 03:11:00,93.361,93.365,93.343,93.349,158800001.0
2007-02-05 03:12:00,93.354,93.354,93.303,93.303,230799999.0
2007-02-05 03:13:00,93.333,93.349,93.319,93.337,98500000.0
2007-02-05 03:14:00,93.358,93.359,93.332,93.335,195400001.0
2007-02-05 03:15:00,93.35,93.365,93.338,93.361,142199998.0
2007-02-05 03:16:00,93.355,93.373,93.328,93.354,162899998.0
2007-02-05 03:17:00,93.345,93.367,93.314,93.343,199299998.0
2007-02-05 03:18:00,93.355,93.368,93.334,93.358,174500001.0
2007-02-05 03:19:00,93.361,93.38,93.335,93.352,197899995.0
2007-02-05 03:20:00,93.377,93.39,93.355,93.373,236099998.0
2007-02-05 03:21:00,93.376,93.388,93.353,93.361,167599999.0
2007-02-05 03:22:00,93.395,93.404,93.372,93.375,164700000.0
2007-02-05 03:23:00,93.396,93.408,93.387,93.402,165100001.0
2007-02-05 03:24:00,93.368,93.387,93.342,93.357,159400002.0
2007-02-05 03:25:00,93.395,93.398,93.372,93.38,240700002.0
2007-02-05 03:26:00,93.373,93.417,93.373,93.4,209400001.0
2007-02-05 03:27:00,93.406,93.412,93.386,93.402,234500000.0
2007-02-05 03:28:00,93.384,93.405,93.38,93.402,170500002.0
2007-02-05 03:29:00,93.384,93.405,93.378,93.403,265000001.0
2007-02-05 03:30:00,93.412,93.412,93.38,93.382,171500001.0
2007-02-05 03:31:00,93.383,93.407,93.377,93.407,164300000.0
2007-02-05 03:32:00,93.4,93.422,93.386,93.407,212499999.0
2007-02-05 03:33:00,93.378,93.422,93.378,93.405,162000000.0
2007-02-05 03:34:00,93.439,93.442,93.402,93.429,250200003.0
2007-02-05 03:35:00,93.424,93.434,93.395,93.405,166999998.0
2007-02-05 03:36:00,93.423,93.433,93.405,93.416,223699998.0
2007-02-05 03:37:00,93.406,93.415,93.378,93.407,239399997.0
2007-02-05 03:38:00,93.424,93.429,93.407,93.408,143500001.0
2007-02-05 03:39:00,93.415,93.432,93.396,93.413,213800000.0
2007-02-05 03:40:00,93.412,93.429,93.397,93.411,291299999.0
2007-02-05 03:41:00,93.411,93.432,93.398,93.402,161600000.0
2007-02-05 03:42:00,93.43,93.475,93.43,93.445,186400001.0
2007-02-05 03:43:00,93.453,93.457,93.395,93.395,169700000.0
2007-02-05 03:44:00,93.446,93.461,93.42,93.441,234400001.0
2007-02-05 03:45:00,93.431,93.443,93.423,93.443,176699998.0
2007-02-05 03:46:00,93.447,93.46,93.428,93.44,324099996.0
2007-02-05 03:47:00,93.46,93.463,93.432,93.446,248099999.0
2007-02-05 03:48:00,93.437,93.451,93.412,93.421,164399998.0
2007-02-05 03:49:00,93.406,93.45,93.406,93.45,132700000.0
2007-02-05 03:50:00,93.465,93.465,93.438,93.462,208000003.0
2007-02-05 03:51:00,93.467,93.468,93.438,93.443,144500001.0
2007-02-05 03:52:00,93.44,93.442,93.414,93.422,204200001.0
2007-02-05 03:53:00,93.42,93.447,93.393,93.424,200999999.0
2007-02-05 03:54:00,93.435,93.45,93.415,93.415,116299998.0
2007-02-05 03:55:00,93.42,93.447,93.42,93.447,171999999.0
2007-02-05 03:56:00,93.425,93.453,93.418,93.43,240000005.0
2007-02-05 03:57:00,93.415,93.448,93.415,93.418,148699999.0
2007-02-05 03:58:00,93.413,93.462,93.413,93.446,206399998.0
2007-02-05 03:59:00,93.461,93.461,93.423,93.434,149000000.0
2007-02-05 04:00:00,93.442,93.45,93.393,93.398,193600000.0
2007-02-05 04:01:00,93.445,93.462,93.435,93.449,229900003.0
2007-02-05 04:02:00,93.407,93.432,93.379,93.391,93000001.0
2007-02-05 04:03:00,93.43,93.442,93.418,93.431,94500001.0
2007-02-05 04:04:00,93.439,93.452,93.417,93.441,237799998.0
2007-02-05 04:05:00,93.431,93.444,93.417,93.425,90800001.0
2007-02-05 04:06:00,93.409,93.432,93.388,93.413,170799999.0
2007-02-05 04:07:00,93.428,93.457,93.409,93.44,288099993.0
2007-02-05 04:08:00,93.448,93.465,93.424,93.44,201900001.0
2007-02-05 04:09:00,93.477,93.483,93.431,93.454,227500000.0
2007-02-05 04:10:00,93.46,93.474,93.44,93.466,102300000.0
2007-02-05 04:11:00,93.447,93.478,93.447,93.458,141999999.0
2007-02-05 04:12:00,93.451,93.486,93.451,93.485,130200000.0
2007-02-05 04:13:00,93.485,93.502,93.465,93.483,293100001.0
2007-02-05 04:14:00,93.509,93.509,93.477,93.495,121100000.0
2007-02-05 04:15:00,93.487,93.505,93.471,93.477,207999999.0
2007-02-05 04:16:00,93.498,93.498,93.474,93.475,250500001.0
2007-02-05 04:17:00,93.494,93.502,93.472,93.482,179199998.0
2007-02-05 04:18:00,93.506,93.506,93.462,93.467,96600000.0
2007-02-05 04:19:00,93.46,93.479,93.453,93.468,254400002.0
2007-02-05 04:20:00,93.464,93.474,93.447,93.468,198899998.0
2007-02-05 04:21:00,93.473,93.48,93.458,93.465,209900003.0
2007-02-05 04:22:00,93.441,93.474,93.438,93.45,210600000.0
2007-02-05 04:23:00,93.459,93.49,93.459,93.483,84000002.0
2007-02-05 04:24:00,93.479,93.488,93.456,93.473,179000004.0
2007-02-05 04:25:00,93.439,93.464,93.439,93.441,295800000.0
2007-02-05 04:26:00,93.438,93.448,93.415,93.429,126000000.0
2007-02-05 04:27:00,93.463,93.48,93.443,93.455,146599996.0
2007-02-05 04:28:00,93.47,93.473,93.451,93.463,203400000.0
2007-02-05 04:29:00,93.456,93.481,93.444,93.464,143699999.0
2007-02-05 04:30:00,93.439,93.47,93.432,93.47,203800001.0
2007-02-05 04:31:00,93.469,93.486,93.455,93.475,224100000.0
2007-02-05 04:32:00,93.479,93.487,93.464,93.47,135500000.0
2007-02-05 04:33:00,93.454,93.471,93.431,93.454,194300000.0
2007-02-05 04:34:00,93.44,93.464,93.44,93.442,151499998.0
2007-02-05 04:35:00,93.455,93.503,93.455,93.503,102300000.0
2007-02-05 04:36:00,93.481,93.523,93.481,93.496,201399997.0
2007-02-05 04:37:00,93.461,93.488,93.458,93.478,209299998.0
2007-02-05 04:38:00,93.49,93.49,93.427,93.427,148299999.0
2007-02-05 04:39:00,93.429,93.453,93.416,93.423,128699998.0
2007-02-05 04:40:00,93.419,93.439,93.417,93.439,288100001.0
2007-02-05 04:41:00,93.444,93.451,93.423,93.426,260899999.0
2007-02-05 04:42:00,93.428,93.441,93.403,93.433,245899996.0
2007-02-05 04:43:00,93.424,93.424,93.394,93.394,124000001.0
2007-02-05 04:44:00,93.426,93.438,93.412,93.438,224999999.0
2007-02-05 04:45:00,93.427,93.439,93.41,93.42,208300000.0
2007-02-05 04:46:00,93.427,93.438,93.413,93.426,155399997.0
2007-02-05 04:47:00,93.437,93.456,93.424,93.442,175500003.0
2007-02-05 04:48:00,93.444,93.461,93.429,93.445,139799999.0
2007-02-05 04:49:00,93.431,93.436,93.407,93.422,161700001.0
2007-02-05 04:50:00,93.407,93.427,93.392,93.409,163600000.0
2007-02-05 04:51:00,93.409,93.411,93.378,93.4,194300002.0
2007-02-05 04:52:00,93.388,93.403,93.369,93.388,123700000.0
2007-02-05 04:53:00,93.398,93.438,93.392,93.432,257700002.0
2007-02-05 04:54:00,93.425,93.425,93.386,93.392,330399997.0
2007-02-05 04:55:00,93.384,93.405,93.369,93.378,197099999.0
2007-02-05 04:56:00,93.39,93.396,93.371,93.376,195899996.0
2007-02-05 04:57:00,93.373,93.391,93.359,93.37,166199999.0
2007-02-05 04:58:00,93.398,93.398,93.366,93.366,106000000.0
2007-02-05 04:59:00,93.393,93.393,93.364,93.369,116999997.0
2007-02-05 05:00:00,93.403,93.403,93.358,93.362,205099996.0
2007-02-05 05:01:00,93.36,93.399,93.36,93.398,228999999.0
2007-02-05 05:02:00,93.391,93.403,93.373,93.396,172199999.0
2007-02-05 05:03:00,93.363,93.404,93.362,93.404,187200002.0
2007-02-05 05:04:00,93.386,93.393,93.356,93.356,227900004.0
2007-02-05 05:05:00,93.357,93.375,93.331,93.35,171900001.0
2007-02-05 05:06:00,93.366,93.39,93.36,93.38,254300004.0
2007-02-05 05:07:00,93.392,93.392,93.351,93.351,215899996.0
2007-02-05 05:08:00,93.379,93.384,93.36,93.36,173600003.0
2007-02-05 05:09:00,93.341,93.37,93.325,93.37,261599998.0
2007-02-05 05:10:00,93.338,93.368,93.319,93.351,183299998.0
2007-02-05 05:11:00,93.361,93.367,93.316,93.316,272899997.0
2007-02-05 05:12:00,93.351,93.356,93.321,93.328,206899999.0
2007-02-05 05:13:00,93.339,93.361,93.332,93.352,213700001.0
2007-02-05 05:14:00,93.338,93.366,93.319,93.333,214200001.0
2007-02-05 05:15:00,93.335,93.363,93.329,93.343,148099999.0
2007-02-05 05:16:00,93.325,93.369,93.325,93.369,243499999.0
2007-02-05 05:17:00,93.331,93.378,93.331,93.378,182800000.0
2007-02-05 05:18:00,93.377,93.377,93.339,93.339,162399999.0
2007-02-05 05:19:00,93.326,93.353,93.319,93.34,214300001.0
2007-02-05 05:20:00,93.34,93.36,93.326,93.327,191400002.0
2007-02-05 05:21:00,93.364,93.375,93.341,93.35,214999997.0
2007-02-05 05:22:00,93.35,93.365,93.33,93.357,161499999.0
2007-02-05 05:23:00,93.354,93.368,93.333,93.343,162099999.0
2007-02-05 05:24:00,93.362,93.385,93.343,93.367,213900001.0
2007-02-05 05:25:00,93.383,93.399,93.365,93.383,218899998.0
2007-02-05 05:26:00,93.387,93.389,93.363,93.366,166199997.0
2007-02-05 05:27:00,93.392,93.392,93.349,93.349,147399998.0
2007-02-05 05:28:00,93.388,93.388,93.35,93.369,188999996.0
2007-02-05 05:29:00,93.353,93.393,93.348,93.361,214000001.0
2007-02-05 05:30:00,93.369,93.385,93.353,93.372,267099999.0
2007-02-05 05:31:00,93.385,93.395,93.36,93.382,278300000.0
2007-02-05 05:32:00,93.361,93.388,93.352,93.388,187000000.0
2007-02-05 05:33:00,93.397,93.397,93.373,93.383,213799999.0
2007-02-05 05:34:00,93.4,93.412,93.377,93.398,144699999.0
2007-02-05 05:35:00,93.39,93.416,93.388,93.408,257000005.0
2007-02-05 05:36:00,93.41,93.425,93.375,93.375,186399996.0
2007-02-05 05:37:00,93.397,93.417,93.373,93.4,196600000.0
2007-02-05 05:38:00,93.409,93.424,93.376,93.416,327799999.0
2007-02-05 05:39:00,93.396,93.417,93.389,93.394,166800000.0
2007-02-05 05:40:00,93.411,93.43,93.383,93.411,102700001.0
2007-02-05 05:41:00,93.42,93.434,93.395,93.431,300399998.0
2007-02-05 05:42:00,93.437,93.444,93.403,93.418,209899999.0
2007-02-05 05:43:00,93.435,93.44,93.406,93.415,134299999.0
2007-02-05 05:44:00,93.421,93.443,93.394,93.413,111100000.0
2007-02-05 05:45:00,93.408,93.424,93.388,93.409,159600001.0
2007-02-05 05:46:00,93.412,93.44,93.397,93.425,183799998.0
2007-02-05 05:47:00,93.427,93.441,93.401,93.411,163600001.0
2007-02-05 05:48:00,93.417,93.434,93.398,93.414,157900001.0
2007-02-05 05:49:00,93.435,93.449,93.423,93.425,224699997.0
2007-02-05 05:50:00,93.449,93.464,93.432,93.449,167300000.0
2007-02-05 05:51:00,93.465,93.465,93.409,93.42,244800008.0
2007-02-05 05:52:00,93.428,93.456,93.418,93.449,155100002.0
2007-02-05 05:53:00,93.442,93.446,93.414,93.414,217300002.0
2007-02-05 05:54:00,93.424,93.456,93.414,93.426,149400000.0
2007-02-05 05:55:00,93.427,93.442,93.411,93.411,112500000.0
2007-02-05 05:56:00,93.433,93.433,93.408,93.413,165599999.0
2007-02-05 05:57:00,93.426,93.438,93.39,93.399,126499998.0
2007-02-05 05:58:00,93.417,93.433,93.416,93.427,165800000.0
2007-02-05 05:59:00,93.43,93.43,93.4,93.402,213600001.0
2007-02-05 06:00:00,93.393,93.427,93.393,93.42,209699998.0
2007-02-05 06:01:00,93.419,93.442,93.404,93.416,180299999.0
2007-02-05 06:02:00,93.426,93.426,93.396,93.404,133699999.0
2007-02-05 06:03:00,93.41,93.445,93.407,93.423,179500001.0
2007-02-05 06:04:00,93.402,93.434,93.402,93.428,206499997.0
2007-02-05 06:05:00,93.413,93.434,93.408,93.427,200599999.0
2007-02-05 06:06:00,93.408,93.439,93.395,93.421,211500004.0
2007-02-05 06:07:00,93.425,93.43,93.405,93.405,113499999.0
2007-02-05 06:08:00,93.408,93.434,93.395,93.41,167099999.0
2007-02-05 06:09:00,93.393,93.43,93.378,93.395,248599998.0
2007-02-05 06:10:00,93.383,93.4,93.369,93.38,193700001.0
2007-02-05 06:11:00,93.373,93.42,93.373,93.42,151999998.0
2007-02-05 06:12:00,93.388,93.419,93.366,93.419,128700001.0
2007-02-05 06:13:00,93.407,93.416,93.386,93.402,124699998.0
2007-02-05 06:14:00,93.411,93.434,93.395,93.415,255700001.0
2007-02-05 06:15:00,93.389,93.409,93.378,93.4,189499998.0
2007-02-05 06:16:00,93.393,93.393,93.358,93.363,315799998.0
2007-02-05 06:17:00,93.38,93.398,93.362,93.385,203199998.0
2007-02-05 06:18:00,93.391,93.392,93.346,93.346,243999999.0
2007-02-05 06:19:00,93.378,93.39,93.352,93.352,215600002.0
2007-02-05 06:20:00,93.349,93.379,93.349,93.374,214600005.0
2007-02-05 06:21:00,93.374,93.386,93.353,93.372,170199998.0
2007-02-05 06:22:00,93.366,93.394,93.357,93.385,253900000.0
2007-02-05 06:23:00,93.363,93.378,93.349,93.361,200599996.0
2007-02-05 06:24:00,93.363,93.393,93.355,93.367,145200001.0
2007-02-05 06:25:00,93.388,93.402,93.371,93.377,232999999.0
2007-02-05 06:26:00,93.374,93.418,93.374,93.418,125899999.0
2007-02-05 06:27:00,93.397,93.416,93.386,93.413,176699999.0
2007-02-05 06:28:00,93.391,93.408,93.374,93.397,194199999.0
2007-02-05 06:29:00,93.4,93.4,93.356,93.372,126199999.0
2007-02-05 06:30:00,93.396,93.403,93.364,93.364,136799999.0
2007-02-05 06:31:00,93.383,93.394,93.359,93.363,205000000.0
2007-02-05 06:32:00,93.392,93.405,93.375,93.392,201399998.0
2007-02-05 06:33:00,93.401,93.41,93.379,93.39,155899998.0
2007-02-05 06:34:00,93.393,93.425,93.384,93.403,177000000.0
2007-02-05 06:35:00,93.392,93.414,93.383,93.4,115699999.0
2007-02-05 06:36:00,93.403,93.422,93.403,93.418,145900000.0
2007-02-05 06:37:00,93.414,93.419,93.397,93.41,133899998.0
2007-02-05 06:38:00,93.382,93.417,93.375,93.386,242800003.0
2007-02-05 06:39:00,93.377,93.418,93.375,93.415,198400003.0
2007-02-05 06:40:00,93.411,93.423,93.396,93.412,164699999.0
2007-02-05 06:41:00,93.384,93.406,93.373,93.39,167300000.0
2007-02-05 06:42:00,93.371,93.393,93.35,93.373,249799997.0
2007-02-05 06:43:00,93.398,93.42,93.381,93.381,245500002.0
2007-02-05 06:44:00,93.403,93.407,93.379,93.386,252500000.0
2007-02-05 06:45:00,93.38,93.402,93.373,93.379,140599998.0
2007-02-05 06:46:00,93.413,93.413,93.371,93.384,113400002.0
2007-02-05 06:47:00,93.381,93.418,93.381,93.415,267099995.0
2007-02-05 06:48:00,93.391,93.418,93.388,93.406,194100001.0
2007-02-05 06:49:00,93.389,93.423,93.386,93.416,169599999.0
2007-02-05 06:50:00,93.411,93.411,93.374,93.379,122200003.0
2007-02-05 06:51:00,93.416,93.428,93.395,93.412,177199999.0
2007-02-05 06:52:00,93.404,93.427,93.384,93.407,293900001.0
2007-02-05 06:53:00,93.39,93.409,93.37,93.393,151300000.0
2007-02-05 06:54:00,93.409,93.411,93.368,93.396,220800003.0
2007-02-05 06:55:00,93.412,93.412,93.368,93.368,90400000.0
2007-02-05 06:56:00,93.39,93.405,93.373,93.4,282199999.0
2007-02-05 06:57:00,93.379,93.396,93.368,93.376,74600000.0
2007-02-05 06:58:00,93.356,93.399,93.356,93.395,166400001.0
2007-02-05 06:59:00,93.371,93.389,93.345,93.356,163100001.0
2007-02-05 07:00:00,93.373,93.403,93.373,93.403,174399999.0
2007-02-05 07:01:00,93.378,93.403,93.376,93.39,152000000.0
2007-02-05 07:02:00,93.371,93.402,93.361,93.402,221000002.0
2007-02-05 07:03:00,93.375,93.399,93.371,93.377,178000002.0
2007-02-05 07:04:00,93.415,93.419,93.389,93.389,148199998.0
2007-02-05 07:05:00,93.385,93.411,93.383,93.403,280200004.0
2007-02-05 07:06:00,93.388,93.41,93.375,93.407,264000002.0
2007-02-05 07:07:00,93.405,93.409,93.361,93.391,164100002.0
2007-02-05 07:08:00,93.408,93.408,93.379,93.39,141100003.0
2007-02-05 07:09:00,93.369,93.4,93.363,93.4,183300001.0
2007-02-05 07:10:00,93.388,93.395,93.367,93.372,208100001.0
2007-02-05 07:11:00,93.375,93.399,93.375,93.399,205800001.0
2007-02-05 07:12:00,93.388,93.414,93.38,93.404,213799998.0
2007-02-05 07:13:00,93.375,93.396,93.365,93.387,204100003.0
2007-02-05 07:14:00,93.384,93.405,93.368,93.391,283900000.0
2007-02-05 07:15:00,93.355,93.411,93.355,93.396,222999997.0
2007-02-05 07:16:00,93.354,93.403,93.354,93.401,219800001.0
2007-02-05 07:17:00,93.402,93.402,93.361,93.366,75400001.0
2007-02-05 07:18:00,93.398,93.406,93.378,93.378,168500001.0
2007-02-05 07:19:00,93.395,93.428,93.385,93.405,263200001.0
2007-02-05 07:20:00,93.379,93.397,93.375,93.387,132200002.0
2007-02-05 07:21:00,93.352,93.393,93.352,93.387,123100001.0
2007-02-05 07:22:00,93.391,93.391,93.356,93.366,146100000.0
2007-02-05 07:23:00,93.37,93.39,93.354,93.355,229799998.0
2007-02-05 07:24:00,93.323,93.356,93.303,93.356,179099995.0
2007-02-05 07:25:00,93.357,93.362,93.337,93.347,203300000.0
2007-02-05 07:26:00,93.351,93.399,93.351,93.369,350499997.0
2007-02-05 07:27:00,93.37,93.372,93.336,93.363,171900000.0
2007-02-05 07:28:00,93.353,93.366,93.337,93.342,164499998.0
2007-02-05 07:29:00,93.359,93.374,93.345,93.358,197199997.0
2007-02-05 07:30:00,93.361,93.365,93.346,93.363,88399998.0
2007-02-05 07:31:00,93.345,93.367,93.335,93.348,208999999.0
2007-02-05 07:32:00,93.321,93.36,93.309,93.342,159600000.0
2007-02-05 07:33:00,93.355,93.356,93.324,93.324,207299999.0
2007-02-05 07:34:00,93.349,93.366,93.332,93.347,198700000.0
2007-02-05 07:35:00,93.351,93.369,93.33,93.362,285200001.0
2007-02-05 07:36:00,93.345,93.361,93.322,93.343,223000001.0
2007-02-05 07:37:00,93.336,93.355,93.328,93.349,199300001.0
2007-02-05 07:38:00,93.315,93.352,93.315,93.345,264699998.0
2007-02-05 07:39:00,93.357,93.357,93.326,93.34,168199998.0
2007-02-05 07:40:00,93.332,93.376,93.332,93.376,164900001.0
2007-02-05 07:41:00,93.345,93.36,93.323,93.335,113800000.0
2007-02-05 07:42:00,93.325,93.35,93.31,93.329,227200001.0
2007-02-05 07:43:00,93.336,93.344,93.315,93.323,137300003.0
2007-02-05 07:44:00,93.34,93.354,93.312,93.317,134000000.0
2007-02-05 07:45:00,93.332,93.359,93.332,93.353,226099999.0
2007-02-05 07:46:00,93.303,93.363,93.303,93.363,138900000.0
2007-02-05 07:47:00,93.362,93.365,93.322,93.349,217599995.0
2007-02-05 07:48:00,93.341,93.359,93.324,93.359,289899997.0
2007-02-05 07:49:00,93.363,93.367,93.339,93.339,322599995.0
2007-02-05 07:50:00,93.335,93.362,93.299,93.335,150400002.0
2007-02-05 07:51:00,93.321,93.361,93.321,93.357,208299999.0
2007-02-05 07:52:00,93.351,93.351,93.303,93.303,38300000.0
2007-02-05 07:53:00,93.347,93.352,93.31,93.343,183299997.0
2007-02-05 07:54:00,93.341,93.351,93.322,93.346,178899998.0
2007-02-05 07:55:00,93.337,93.36,93.333,93.358,287300006.0
2007-02-05 07:56:00,93.349,93.351,93.321,93.331,219499995.0
2007-02-05 07:57:00,93.323,93.355,93.323,93.353,213799999.0
2007-02-05 07:58:00,93.335,93.361,93.334,93.349,110199999.0
2007-02-05 07:59:00,93.353,93.378,93.344,93.371,319399994.0
2007-02-05 08:00:00,93.36,93.375,93.331,93.346,174800002.0
2007-02-05 08:01:00,93.355,93.36,93.326,93.333,294300003.0
2007-02-05 08:02:00,93.334,93.35,93.317,93.329,196500003.0
2007-02-05 08:03:00,93.313,93.342,93.304,93.337,184899999.0
2007-02-05 08:04:00,93.329,93.333,93.298,93.309,166899999.0
2007-02-05 08:05:00,93.325,93.338,93.304,93.309,295199997.0
2007-02-05 08:06:00,93.318,93.336,93.315,93.333,173100005.0
2007-02-05 08:07:00,93.31,93.332,93.3,93.32,188999999.0
2007-02-05 08:08:00,93.322,93.334,93.297,93.307,182800000.0
2007-02-05 08:09:00,93.308,93.368,93.291,93.352,273000003.0
2007-02-05 08:10:00,93.322,93.34,93.306,93.338,182900004.0
2007-02-05 08:11:00,93.336,93.357,93.322,93.331,189200003.0
2007-02-05 08:12:00,93.332,93.337,93.3,93.313,254500000.0
2007-02-05 08:13:00,93.331,93.337,93.315,93.317,325599994.0
2007-02-05 08:14:00,93.334,93.334,93.301,93.306,171800002.0
2007-02-05 08:15:00,93.327,93.333,93.302,93.321,201900001.0
2007-02-05 08:16:00,93.305,93.332,93.303,93.33,252899996.0
2007-02-05 08:17:00,93.32,93.343,93.315,93.343,166100000.0
2007-02-05 08:18:00,93.343,93.352,93.325,93.33,191899999.0
2007-02-05 08:19:00,93.344,93.354,93.329,93.352,184699998.0
2007-02-05 08:20:00,93.36,93.363,93.33,93.34,204400001.0
2007-02-05 08:21:00,93.349,93.362,93.331,93.349,292800002.0
2007-02-05 08:22:00,93.32,93.364,93.319,93.364,109899999.0
2007-02-05 08:23:00,93.341,93.375,93.341,93.357,140599997.0
2007-02-05 08:24:00,93.321,93.35,93.314,93.35,78100000.0
2007-02-05 08:25:00,93.298,93.345,93.298,93.335,224699998.0
2007-02-05 08:26:00,93.338,93.341,93.321,93.322,88400001.0
2007-02-05 08:27:00,93.319,93.336,93.301,93.321,141000000.0
2007-02-05 08:28:00,93.316,93.358,93.316,93.335,338900002.0
2007-02-05 08:29:00,93.34,93.357,93.319,93.357,167499998.0
2007-02-05 08:30:00,93.365,93.376,93.342,93.342,201900000.0
2007-02-05 08:31:00,93.352,93.359,93.329,93.337,183800001.0
2007-02-05 08:32:00,93.347,93.366,93.327,93.344,175699998.0
2007-02-05 08:33:00,93.353,93.362,93.339,93.35,290599999.0
2007-02-05 08:34:00,93.341,93.378,93.341,93.374,151400001.0
2007-02-05 08:35:00,93.372,93.395,93.353,93.367,123200002.0
2007-02-05 08:36:00,93.365,93.382,93.326,93.342,155299997.0
2007-02-05 08:37:00,93.377,93.385,93.356,93.378,159400000.0
2007-02-05 08:38:00,93.386,93.407,93.376,93.407,167799999.0
2007-02-05 08:39:00,93.409,93.44,93.398,93.44,202200000.0
2007-02-05 08:40:00,93.436,93.441,93.412,93.423,252900002.0
2007-02-05 08:41:00,93.425,93.44,93.406,93.416,123700000.0
2007-02-05 08:42:00,93.443,93.466,93.417,93.433,209399998.0
2007-02-05 08:43:00,93.45,93.45,93.421,93.421,206800000.0
2007-02-05 08:44:00,93.466,93.483,93.455,93.471,220799998.0
2007-02-05 08:45:00,93.475,93.485,93.457,93.47,116400001.0
2007-02-05 08:46:00,93.476,93.502,93.476,93.502,190099995.0
2007-02-05 08:47:00,93.5,93.507,93.473,93.473,240499996.0
2007-02-05 08:48:00,93.487,93.493,93.466,93.466,102899999.0
2007-02-05 08:49:00,93.453,93.483,93.443,93.467,116499999.0
2007-02-05 08:50:00,93.471,93.475,93.446,93.446,141100000.0
2007-02-05 08:51:00,93.453,93.481,93.44,93.443,205099998.0
2007-02-05 08:52:00,93.459,93.483,93.439,93.46,94400002.0
2007-02-05 08:53:00,93.485,93.504,93.47,93.495,197000003.0
2007-02-05 08:54:00,93.48,93.495,93.462,93.488,63000000.0
2007-02-05 08:55:00,93.496,93.496,93.47,93.47,205799998.0
2007-02-05 08:56:00,93.489,93.489,93.456,93.459,129300000.0
2007-02-05 08:57:00,93.472,93.472,93.432,93.446,201199997.0
2007-02-05 08:58:00,93.476,93.485,93.448,93.448,122499999.0
2007-02-05 08:59:00,93.472,93.489,93.45,93.46,230699998.0
2007-02-05 09:00:00,93.468,93.501,93.453,93.464,210900000.0
2007-02-05 09:01:00,93.473,93.508,93.465,93.508,155200002.0
2007-02-05 09:02:00,93.519,93.519,93.467,93.467,193300002.0
2007-02-05 09:03:00,93.472,93.493,93.46,93.474,273900002.0
2007-02-05 09:04:00,93.485,93.498,93.461,93.461,261499998.0
2007-02-05 09:05:00,93.493,93.532,93.493,93.511,187900001.0
2007-02-05 09:06:00,93.487,93.533,93.481,93.533,201400001.0
2007-02-05 09:07:00,93.488,93.515,93.477,93.507,215499996.0
2007-02-05 09:08:00,93.508,93.508,93.462,93.462,66099999.0
2007-02-05 09:09:00,93.473,93.494,93.468,93.485,123300001.0
2007-02-05 09:10:00,93.454,93.475,93.433,93.461,151600000.0
2007-02-05 09:11:00,93.472,93.472,93.42,93.42,200199999.0
2007-02-05 09:12:00,93.433,93.44,93.415,93.415,196500000.0
2007-02-05 09:13:00,93.435,93.453,93.432,93.448,176999998.0
2007-02-05 09:14:00,93.446,93.463,93.427,93.445,166199998.0
2007-02-05 09:15:00,93.44,93.467,93.44,93.466,181000000.0
2007-02-05 09:16:00,93.438,93.457,93.426,93.445,181700001.0
2007-02-05 09:17:00,93.455,93.458,93.432,93.446,198900000.0
2007-02-05 09:18:00,93.452,93.452,93.42,93.42,130199999.0
2007-02-05 09:19:00,93.429,93.436,93.397,93.411,165899998.0
2007-02-05 09:20:00,93.443,93.45,93.416,93.432,228700000.0
2007-02-05 09:21:00,93.44,93.44,93.401,93.417,244800000.0
2007-02-05 09:22:00,93.403,93.413,93.374,93.374,155200000.0
2007-02-05 09:23:00,93.391,93.414,93.379,93.39,117600000.0
2007-02-05 09:24:00,93.381,93.394,93.356,93.375,174700000.0
2007-02-05 09:25:00,93.388,93.4,93.372,93.397,137499999.0
2007-02-05 09:26:00,93.38,93.396,93.365,93.373,258400001.0
2007-02-05 09:27:00,93.358,93.377,93.332,93.355,319100002.0
2007-02-05 09:28:00,93.32,93.37,93.318,93.37,132900000.0
2007-02-05 09:29:00,93.357,93.394,93.349,93.364,161200000.0
2007-02-05 09:30:00,93.37,93.391,93.358,93.378,140699997.0
2007-02-05 09:31:00,93.366,93.392,93.366,93.392,94100000.0
2007-02-05 09:32:00,93.354,93.379,93.326,93.342,160900001.0
2007-02-05 09:33:00,93.333,93.345,93.316,93.323,172999997.0
2007-02-05 09:34:00,93.334,93.359,93.326,93.351,105000001.0
2007-02-05 09:35:00,93.327,93.342,93.321,93.333,141599999.0
2007-02-05 09:36:00,93.32,93.344,93.32,93.34,191800003.0
2007-02-05 09:37:00,93.327,93.345,93.301,93.322,189499999.0
2007-02-05 09:38:00,93.327,93.36,93.327,93.355,177799998.0
2007-02-05 09:39:00,93.367,93.371,93.333,93.354,179699997.0
2007-02-05 09:40:00,93.347,93.379,93.347,93.379,210200000.0
2007-02-05 09:41:00,93.375,93.391,93.358,93.375,217900001.0
2007-02-05 09:42:00,93.367,93.389,93.344,93.353,140600002.0
2007-02-05 09:43:00,93.385,93.396,93.363,93.374,292000004.0
2007-02-05 09:44:00,93.401,93.408,93.372,93.401,225600000.0
2007-02-05 09:45:00,93.387,93.411,93.367,93.37,113599999.0
2007-02-05 09:46:00,93.375,93.403,93.367,93.378,319400000.0
2007-02-05 09:47:00,93.379,93.381,93.329,93.329,143500000.0
2007-02-05 09:48:00,93.347,93.374,93.347,93.367,205100000.0
2007-02-05 09:49:00,93.375,93.39,93.346,93.37,211600001.0
2007-02-05 09:50:00,93.377,93.393,93.333,93.333,276000000.0
2007-02-05 09:51:00,93.302,93.358,93.302,93.358,205499997.0
2007-02-05 09:52:00,93.337,93.36,93.324,93.342,205100001.0
2007-02-05 09:53:00,93.332,93.346,93.311,93.33,302699999.0
2007-02-05 09:54:00,93.322,93.356,93.322,93.356,178599997.0
2007-02-05 09:55:00,93.334,93.356,93.309,93.329,189699996.0
2007-02-05 09:56:00,93.324,93.342,93.305,93.342,147700000.0
2007-02-05 09:57:00,93.33,93.347,93.319,93.346,280900001.0
2007-02-05 09:58:00,93.336,93.363,93.325,93.363,290599998.0
2007-02-05 09:59:00,93.343,93.371,93.337,93.362,247699998.0
2007-02-05 10:00:00,93.348,93.405,93.348,93.405,178200001.0
2007-02-05 10:01:00,93.398,93.424,93.391,93.399,266500002.0
2007-02-05 10:02:00,93.385,93.417,93.385,93.408,169199998.0
2007-02-05 10:03:00,93.408,93.419,93.391,93.398,174499998.0
2007-02-05 10:04:00,93.413,93.414,93.387,93.393,234899998.0
2007-02-05 10:05:00,93.393,93.43,93.374,93.412,140400000.0
2007-02-05 10:06:00,93.402,93.439,93.402,93.42,216599999.0
2007-02-05 10:07:00,93.425,93.431,93.399,93.406,266300001.0
2007-02-05 10:08:00,93.421,93.429,93.389,93.389,205800001.0
2007-02-05 10:09:00,93.388,93.423,93.388,93.415,197199997.0
2007-02-05 10:10:00,93.406,93.423,93.396,93.412,139200001.0
2007-02-05 10:11:00,93.417,93.433,93.398,93.418,111000000.0
2007-02-05 10:12:00,93.413,93.422,93.4,93.41,151300000.0
2007-02-05 10:13:00,93.409,93.435,93.401,93.434,243799997.0
2007-02-05 10:14:00,93.426,93.445,93.413,93.421,272900004.0
2007-02-05 10:15:00,93.42,93.432,93.406,93.409,232500001.0
2007-02-05 10:16:00,93.405,93.429,93.403,93.423,208299999.0
2007-02-05 10:17:00,93.392,93.425,93.392,93.421,253699998.0
2007-02-05 10:18:00,93.403,93.425,93.394,93.408,140000000.0
2007-02-05 10:19:00,93.41,93.419,93.389,93.399,229299998.0
2007-02-05 10:20:00,93.424,93.433,93.406,93.406,144500000.0
2007-02-05 10:21:00,93.383,93.435,93.381,93.435,122800000.0
2007-02-05 10:22:00,93.413,93.434,93.395,93.414,240599998.0
2007-02-05 10:23:00,93.435,93.435,93.407,93.407,85500000.0
2007-02-05 10:24:00,93.415,93.433,93.388,93.427,215100000.0
2007-02-05 10:25:00,93.442,93.442,93.404,93.432,159899999.0
2007-02-05 10:26:00,93.431,93.434,93.401,93.401,279000003.0
2007-02-05 10:27:00,93.413,93.428,93.395,93.41,254799998.0
2007-02-05 10:28:00,93.412,93.422,93.392,93.409,110899999.0
2007-02-05 10:29:00,93.394,93.421,93.382,93.387,260400004.0
2007-02-05 10:30:00,93.383,93.404,93.374,93.384,216499999.0
2007-02-05 10:31:00,93.415,93.415,93.352,93.352,157199999.0
2007-02-05 10:32:00,93.37,93.394,93.355,93.373,239099999.0
2007-02-05 10:33:00,93.39,93.425,93.383,93.415,83700000.0
2007-02-05 10:34:00,93.423,93.423,93.381,93.381,248899996.0
2007-02-05 10:35:00,93.401,93.416,93.39,93.416,163100002.0
2007-02-05 10:36:00,93.4,93.431,93.393,93.409,143699999.0
2007-02-05 10:37:00,93.39,93.413,93.384,93.405,303000003.0
2007-02-05 10:38:00,93.388,93.423,93.376,93.423,249299997.0
2007-02-05 10:39:00,93.425,93.425,93.378,93.402,133100001.0
2007-02-05 10:40:00,93.437,93.442,93.411,93.424,270300001.0
2007-02-05 10:41:00,93.439,93.464,93.433,93.458,314800001.0
2007-02-05 10:42:00,93.455,93.484,93.455,93.473,256999996.0
2007-02-05 10:43:00,93.481,93.49,93.457,93.457,194299999.0
2007-02-05 10:44:00,93.472,93.486,93.451,93.453,221700000.0
2007-02-05 10:45:00,93.433,93.454,93.426,93.453,200099998.0
2007-02-05 10:46:00,93.453,93.461,93.43,93.442,216999999.0
2007-02-05 10:47:00,93.449,93.449,93.407,93.407,101800000.0
2007-02-05 10:48:00,93.434,93.434,93.399,93.407,240800001.0
2007-02-05 10:49:00,93.424,93.438,93.413,93.438,194299998.0
2007-02-05 10:50:00,93.443,93.462,93.422,93.437,173099998.0
2007-02-05 10:51:00,93.449,93.467,93.431,93.458,203799999.0
2007-02-05 10:52:00,93.454,93.483,93.439,93.448,273699997.0
2007-02-05 10:53:00,93.471,93.471,93.444,93.445,276800000.0
2007-02-05 10:54:00,93.467,93.479,93.451,93.479,167099998.0
2007-02-05 10:55:00,93.479,93.479,93.442,93.455,191999998.0
2007-02-05 10:56:00,93.468,93.497,93.451,93.497,148700000.0
2007-02-05 10:57:00,93.503,93.519,93.483,93.485,177900000.0
2007-02-05 10:58:00,93.495,93.495,93.462,93.471,232500001.0
2007-02-05 10:59:00,93.475,93.496,93.463,93.48,172499999.0
2007-02-05 11:00:00,93.486,93.528,93.444,93.528,191499998.0
2007-02-05 11:01:00,93.534,93.534,93.507,93.51,170400000.0
2007-02-05 11:02:00,93.51,93.525,93.491,93.51,199599998.0
2007-02-05 11:03:00,93.498,93.531,93.498,93.514,286299997.0
2007-02-05 11:04:00,93.517,93.524,93.501,93.505,214999998.0
2007-02-05 11:05:00,93.505,93.514,93.477,93.477,200900001.0
2007-02-05 11:06:00,93.489,93.489,93.459,93.479,268700000.0
2007-02-05 11:07:00,93.457,93.487,93.445,93.485,318799998.0
2007-02-05 11:08:00,93.464,93.495,93.455,93.495,90100000.0
2007-02-05 11:09:00,93.511,93.511,93.471,93.474,140600000.0
2007-02-05 11:10:00,93.461,93.488,93.459,93.476,177300000.0
2007-02-05 11:11:00,93.474,93.5,93.464,93.466,184200003.0
2007-02-05 11:12:00,93.461,93.479,93.455,93.473,175600001.0
2007-02-05 11:13:00,93.459,93.476,93.451,93.468,261100000.0
2007-02-05 11:14:00,93.461,93.468,93.404,93.404,169200000.0
2007-02-05 11:15:00,93.407,93.431,93.398,93.419,172200000.0
2007-02-05 11:16:00,93.437,93.452,93.417,93.446,229399999.0
2007-02-05 11:17:00,93.412,93.433,93.388,93.405,110000000.0
2007-02-05 11:18:00,93.399,93.422,93.383,93.393,219000000.0
2007-02-05 11:19:00,93.422,93.43,93.39,93.39,156200001.0
2007-02-05 11:20:00,93.412,93.433,93.389,93.427,202899998.0
2007-02-05 11:21:00,93.412,93.435,93.401,93.435,188600000.0
2007-02-05 11:22:00,93.424,93.45,93.416,93.427,149499998.0
2007-02-05 11:23:00,93.412,93.44,93.407,93.428,221199998.0
2007-02-05 11:24:00,93.418,93.434,93.404,93.408,208499999.0
2007-02-05 11:25:00,93.405,93.432,93.396,93.414,110600000.0
2007-02-05 11:26:00,93.428,93.431,93.407,93.414,159100000.0
2007-02-05 11:27:00,93.415,93.44,93.411,93.423,158299998.0
2007-02-05 11:28:00,93.424,93.438,93.4,93.418,199600001.0
2007-02-05 11:29:00,93.421,93.455,93.421,93.441,109400001.0
2007-02-05 11:30:00,93.442,93.461,93.423,93.436,230600004.0
2007-02-05 11:31:00,93.429,93.453,93.42,93.438,177199996.0
2007-02-05 11:32:00,93.415,93.454,93.407,93.417,167500000.0
2007-02-05 11:33:00,93.425,93.448,93.418,93.435,166999998.0
2007-02-05 11:34:00,93.435,93.452,93.424,93.45,150799999.0
2007-02-05 11:35:00,93.436,93.452,93.406,93.425,208199997.0
2007-02-05 11:36:00,93.432,93.432,93.404,93.417,244700002.0
2007-02-05 11:37:00,93.432,93.436,93.418,93.424,183000000.0
2007-02-05 11:38:00,93.408,93.443,93.408,93.443,321399999.0
2007-02-05 11:39:00,93.449,93.453,93.42,93.433,164799999.0
2007-02-05 11:40:00,93.434,93.463,93.409,93.437,88400000.0
2007-02-05 11:41:00,93.429,93.447,93.418,93.443,246399999.0
2007-02-05 11:42:00,93.435,93.457,93.428,93.454,188400000.0
2007-02-05 11:43:00,93.436,93.466,93.429,93.442,224699996.0
2007-02-05 11:44:00,93.437,93.462,93.431,93.454,197999995.0
2007-02-05 11:45:00,93.435,93.462,93.422,93.462,219299998.0
2007-02-05 11:46:00,93.455,93.476,93.441,93.465,291600000.0
2007-02-05 11:47:00,93.476,93.483,93.43,93.43,252300001.0
2007-02-05 11:48:00,93.444,93.467,93.43,93.467,128099997.0
2007-02-05 11:49:00,93.458,93.483,93.448,93.478,193299999.0
2007-02-05 11:50:00,93.453,93.468,93.43,93.441,275999996.0
2007-02-05 11:51:00,93.472,93.484,93.46,93.481,298600000.0
2007-02-05 11:52:00,93.465,93.5,93.453,93.472,182500001.0
2007-02-05 11:53:00,93.461,93.481,93.448,93.459,146600001.0
2007-02-05 11:54:00,93.456,93.48,93.427,93.48,200500000.0
2007-02-05 11:55:00,93.485,93.514,93.47,93.488,179399999.0
2007-02-05 11:56:00,93.525,93.534,93.51,93.512,163000000.0
2007-02-05 11:57:00,93.526,93.526,93.493,93.494,204700000.0
2007-02-05 11:58:00,93.506,93.508,93.481,93.485,293199998.0
2007-02-05 11:59:00,93.477,93.499,93.467,93.48,167000001.0
2007-02-05 12:00:00,93.482,93.503,93.467,93.495,277500002.0
2007-02-05 12:01:00,93.482,93.518,93.482,93.518,72800000.0
2007-02-05 12:02:00,93.536,93.547,93.517,93.519,311300002.0
2007-02-05 12:03:00,93.49,93.512,93.449,93.474,107100001.0
2007-02-05 12:04:00,93.475,93.492,93.46,93.473,174700001.0
2007-02-05 12:05:00,93.485,93.503,93.483,93.495,138699998.0
2007-02-05 12:06:00,93.462,93.513,93.452,93.494,127900000.0
2007-02-05 12:07:00,93.491,93.515,93.462,93.512,318299993.0
2007-02-05 12:08:00,93.496,93.533,93.496,93.533,103100000.0
2007-02-05 12:09:00,93.515,93.532,93.511,93.522,111499999.0
2007-02-05 12:10:00,93.496,93.53,93.496,93.53,126699999.0
2007-02-05 12:11:00,93.518,93.545,93.508,93.54,236600001.0
2007-02-05 12:12:00,93.536,93.54,93.504,93.509,178400000.0
2007-02-05 12:13:00,93.52,93.527,93.484,93.484,137500001.0
2007-02-05 12:14:00,93.488,93.518,93.475,93.489,301199999.0
2007-02-05 12:15:00,93.489,93.498,93.47,93.478,258799999.0
2007-02-05 12:16:00,93.464,93.503,93.45,93.503,218700002.0
2007-02-05 12:17:00,93.489,93.51,93.468,93.505,193300004.0
2007-02-05 12:18:00,93.503,93.503,93.474,93.479,207200000.0
2007-02-05 12:19:00,93.458,93.51,93.456,93.504,172500000.0
2007-02-05 12:20:00,93.498,93.501,93.459,93.48,270200001.0
2007-02-05 12:21:00,93.467,93.493,93.448,93.462,68400000.0
2007-02-05 12:22:00,93.471,93.486,93.452,93.478,210700001.0
2007-02-05 12:23:00,93.466,93.482,93.429,93.463,143700002.0
2007-02-05 12:24:00,93.447,93.461,93.42,93.454,236599998.0
2007-02-05 12:25:00,93.456,93.456,93.388,93.429,212399997.0
2007-02-05 12:26:00,93.456,93.468,93.413,93.413,203400000.0
2007-02-05 12:27:00,93.41,93.455,93.401,93.435,240200000.0
2007-02-05 12:28:00,93.432,93.458,93.414,93.457,293999998.0
2007-02-05 12:29:00,93.464,93.493,93.453,93.493,212200001.0
2007-02-05 12:30:00,93.458,93.488,93.431,93.445,386100003.0
2007-02-05 12:31:00,93.502,93.504,93.465,93.465,104100000.0
2007-02-05 12:32:00,93.483,93.496,93.447,93.447,255299996.0
2007-02-05 12:33:00,93.457,93.519,93.457,93.519,347799994.0
2007-02-05 12:34:00,93.512,93.512,93.484,93.484,147399999.0
2007-02-05 12:35:00,93.477,93.507,93.466,93.503,163000001.0
2007-02-05 12:36:00,93.501,93.507,93.467,93.485,190399998.0
2007-02-05 12:37:00,93.5,93.507,93.481,93.491,240699998.0
2007-02-05 12:38:00,93.487,93.5,93.47,93.483,128300002.0
2007-02-05 12:39:00,93.491,93.491,93.458,93.463,125900000.0
2007-02-05 12:40:00,93.471,93.504,93.456,93.504,103500000.0
2007-02-05 12:41:00,93.511,93.525,93.487,93.506,144199999.0
2007-02-05 12:42:00,93.535,93.535,93.482,93.486,208700001.0
2007-02-05 12:43:00,93.504,93.529,93.459,93.471,204200001.0
2007-02-05 12:44:00,93.519,93.53,93.499,93.525,155900001.0
2007-02-05 12:45:00,93.511,93.525,93.5,93.52,141700002.0
2007-02-05 12:46:00,93.484,93.522,93.484,93.522,130900000.0
2007-02-05 12:47:00,93.494,93.518,93.449,93.503,192700002.0
2007-02-05 12:48:00,93.501,93.502,93.477,93.485,196099996.0
2007-02-05 12:49:00,93.484,93.5,93.438,93.499,288199996.0
2007-02-05 12:50:00,93.475,93.497,93.457,93.469,146200001.0
2007-02-05 12:51:00,93.484,93.503,93.474,93.5,258899999.0
2007-02-05 12:52:00,93.481,93.499,93.456,93.485,121999999.0
2007-02-05 12:53:00,93.456,93.494,93.443,93.462,274199997.0
2007-02-05 12:54:00,93.455,93.491,93.445,93.485,201000000.0
2007-02-05 12:55:00,93.453,93.476,93.442,93.458,130000002.0
2007-02-05 12:56:00,93.489,93.49,93.458,93.458,130599999.0
2007-02-05 12:57:00,93.454,93.465,93.433,93.445,77000000.0
2007-02-05 12:58:00,93.456,93.478,93.443,93.478,115000000.0
2007-02-05 12:59:00,93.463,93.49,93.453,93.468,232600002.0
2007-02-05 13:00:00,93.494,93.494,93.464,93.467,128700001.0
2007-02-05 13:01:00,93.463,93.477,93.44,93.464,156899998.0
2007-02-05 13:02:00,93.466,93.494,93.458,93.475,98900001.0
2007-02-05 13:03:00,93.444,93.466,93.412,93.436,242500001.0
2007-02-05 13:04:00,93.409,93.432,93.387,93.397,184500002.0
2007-02-05 13:05:00,93.399,93.399,93.365,93.365,182599999.0
2007-02-05 13:06:00,93.385,93.391,93.362,93.371,234100002.0
2007-02-05 13:07:00,93.389,93.392,93.359,93.359,169200000.0
2007-02-05 13:08:00,93.355,93.409,93.32,93.409,193999997.0
2007-02-05 13:09:00,93.395,93.42,93.395,93.419,270199998.0
2007-02-05 13:10:00,93.396,93.422,93.384,93.415,181000001.0
2007-02-05 13:11:00,93.364,93.41,93.364,93.41,246600004.0
2007-02-05 13:12:00,93.415,93.421,93.389,93.404,160400001.0
2007-02-05 13:13:00,93.415,93.425,93.389,93.408,199900003.0
2007-02-05 13:14:00,93.43,93.43,93.372,93.372,243799998.0
2007-02-05 13:15:00,93.438,93.454,93.426,93.437,205799999.0
2007-02-05 13:16:00,93.416,93.445,93.377,93.445,241199999.0
2007-02-05 13:17:00,93.43,93.445,93.403,93.423,168100000.0
2007-02-05 13:18:00,93.441,93.457,93.427,93.444,142600002.0
2007-02-05 13:19:00,93.402,93.484,93.397,93.48,184900000.0
2007-02-05 13:20:00,93.486,93.488,93.46,93.484,216100000.0
2007-02-05 13:21:00,93.49,93.506,93.476,93.476,300200002.0
2007-02-05 13:22:00,93.455,93.479,93.419,93.427,138300004.0
2007-02-05 13:23:00,93.477,93.484,93.462,93.467,101499999.0
2007-02-05 13:24:00,93.468,93.468,93.415,93.421,286900001.0
2007-02-05 13:25:00,93.48,93.485,93.432,93.442,128599999.0
2007-02-05 13:26:00,93.462,93.462,93.42,93.445,135000000.0
2007-02-05 13:27:00,93.462,93.479,93.449,93.465,269799995.0
2007-02-05 13:28:00,93.426,93.448,93.41,93.433,108199999.0
2007-02-05 13:29:00,93.429,93.468,93.411,93.449,145899999.0
2007-02-05 13:30:00,93.428,93.461,93.42,93.461,106399999.0
2007-02-05 13:31:00,93.395,93.465,93.395,93.465,295700000.0
2007-02-05 13:32:00,93.451,93.472,93.438,93.472,123000000.0
2007-02-05 13:33:00,93.458,93.458,93.411,93.416,196500000.0
2007-02-05 13:34:00,93.467,93.481,93.435,93.435,249799998.0
2007-02-05 13:35:00,93.493,93.493,93.465,93.478,102399998.0
2007-02-05 13:36:00,93.437,93.475,93.422,93.468,287800000.0
2007-02-05 13:37:00,93.407,93.454,93.384,93.421,252100002.0
2007-02-05 13:38:00,93.479,93.479,93.454,93.454,148100000.0
2007-02-05 13:39:00,93.45,93.472,93.403,93.444,230299997.0
2007-02-05 13:40:00,93.436,93.456,93.419,93.453,247200000.0
2007-02-05 13:41:00,93.409,93.443,93.403,93.417,202999997.0
2007-02-05 13:42:00,93.432,93.454,93.406,93.443,270399993.0
2007-02-05 13:43:00,93.43,93.467,93.43,93.444,172599999.0
2007-02-05 13:44:00,93.436,93.446,93.394,93.426,225200001.0
2007-02-05 13:45:00,93.451,93.458,93.422,93.44,192299995.0
2007-02-05 13:46:00,93.423,93.46,93.408,93.411,258799997.0
2007-02-05 13:47:00,93.444,93.481,93.435,93.462,136399998.0
2007-02-05 13:48:00,93.47,93.497,93.441,93.457,252200001.0
2007-02-05 13:49:00,93.47,93.502,93.433,93.502,254200001.0
2007-02-05 13:50:00,93.491,93.502,93.465,93.471,89700000.0
2007-02-05 13:51:00,93.492,93.505,93.481,93.495,131800002.0
2007-02-05 13:52:00,93.475,93.492,93.45,93.458,187800000.0
2007-02-05 13:53:00,93.46,93.501,93.438,93.489,168599999.0
2007-02-05 13:54:00,93.468,93.5,93.447,93.476,139600000.0
2007-02-05 13:55:00,93.471,93.5,93.47,93.495,261899999.0
2007-02-05 13:56:00,93.476,93.494,93.464,93.485,188300000.0
2007-02-05 13:57:00,93.426,93.472,93.425,93.465,167199998.0
2007-02-05 13:58:00,93.465,93.479,93.45,93.47,176000000.0
2007-02-05 13:59:00,93.457,93.48,93.412,93.453,142800000.0
2007-02-05 14:00:00,93.502,93.502,93.464,93.477,181500000.0
2007-02-05 14:01:00,93.461,93.488,93.419,93.422,187900000.0
2007-02-05 14:02:00,93.483,93.493,93.461,93.461,173799998.0
2007-02-05 14:03:00,93.461,93.461,93.418,93.429,211899998.0
2007-02-05 14:04:00,93.441,93.456,93.419,93.426,138300001.0
2007-02-05 14:05:00,93.404,93.432,93.399,93.425,212300005.0
2007-02-05 14:06:00,93.414,93.423,93.39,93.39,172900000.0
2007-02-05 14:07:00,93.391,93.42,93.388,93.42,270999999.0
2007-02-05 14:08:00,93.423,93.447,93.409,93.421,207400001.0
2007-02-05 14:09:00,93.422,93.422,93.371,93.391,250899997.0
2007-02-05 14:10:00,93.408,93.442,93.392,93.392,267499999.0
2007-02-05 14:11:00,93.394,93.421,93.394,93.407,199899998.0
2007-02-05 14:12:00,93.395,93.425,93.369,93.406,233300003.0
2007-02-05 14:13:00,93.382,93.412,93.377,93.401,203799998.0
2007-02-05 14:14:00,93.418,93.437,93.385,93.415,195199998.0
2007-02-05 14:15:00,93.416,93.448,93.382,93.448,299699999.0
2007-02-05 14:16:00,93.448,93.448,93.396,93.418,246900003.0
2007-02-05 14:17:00,93.419,93.419,93.38,93.384,183899999.0
2007-02-05 14:18:00,93.386,93.414,93.373,93.382,182500003.0
2007-02-05 14:19:00,93.397,93.427,93.38,93.398,116400000.0
2007-02-05 14:20:00,93.428,93.435,93.392,93.392,133500000.0
2007-02-05 14:21:00,93.37,93.407,93.356,93.407,164499998.0
2007-02-05 14:22:00,93.415,93.441,93.401,93.416,187599998.0
2007-02-05 14:23:00,93.434,93.437,93.409,93.409,172099996.0
2007-02-05 14:24:00,93.412,93.442,93.406,93.43,219600000.0
2007-02-05 14:25:00,93.44,93.459,93.431,93.435,137400000.0
2007-02-05 14:26:00,93.443,93.443,93.396,93.417,191999999.0
2007-02-05 14:27:00,93.434,93.454,93.393,93.404,139100000.0
2007-02-05 14:28:00,93.45,93.45,93.414,93.423,213199996.0
2007-02-05 14:29:00,93.447,93.447,93.383,93.398,213800000.0
2007-02-05 14:30:00,93.421,93.45,93.421,93.438,291400001.0
2007-02-05 14:31:00,93.405,93.445,93.38,93.42,169399997.0
2007-02-05 14:32:00,93.442,93.442,93.392,93.4,248499992.0
2007-02-05 14:33:00,93.389,93.42,93.389,93.409,176299998.0
2007-02-05 14:34:00,93.432,93.433,93.406,93.406,129299999.0
2007-02-05 14:35:00,93.412,93.441,93.41,93.425,160599998.0
2007-02-05 14:36:00,93.421,93.428,93.394,93.401,183999999.0
2007-02-05 14:37:00,93.388,93.43,93.375,93.43,256800000.0
2007-02-05 14:38:00,93.419,93.44,93.418,93.419,118100000.0
2007-02-05 14:39:00,93.409,93.433,93.392,93.413,191599998.0
2007-02-05 14:40:00,93.383,93.434,93.368,93.432,205400001.0
2007-02-05 14:41:00,93.37,93.404,93.318,93.374,133699998.0
2007-02-05 14:42:00,93.422,93.422,93.394,93.394,165499997.0
2007-02-05 14:43:00,93.407,93.43,93.4,93.42,186000001.0
2007-02-05 14:44:00,93.435,93.437,93.411,93.421,224299996.0
2007-02-05 14:45:00,93.41,93.423,93.384,93.402,235700004.0
2007-02-05 14:46:00,93.416,93.438,93.411,93.422,148399999.0
2007-02-05 14:47:00,93.415,93.422,93.388,93.388,244800001.0
2007-02-05 14:48:00,93.402,93.443,93.402,93.428,65400000.0
2007-02-05 14:49:00,93.365,93.427,93.365,93.427,133100000.0
2007-02-05 14:50:00,93.42,93.435,93.397,93.418,113699997.0
2007-02-05 14:51:00,93.435,93.435,93.398,93.399,173600002.0
2007-02-05 14:52:00,93.407,93.448,93.398,93.443,182599999.0
2007-02-05 14:53:00,93.44,93.444,93.394,93.411,219399998.0
2007-02-05 14:54:00,93.42,93.439,93.414,93.433,152200000.0
2007-02-05 14:55:00,93.43,93.439,93.416,93.419,152000001.0
2007-02-05 14:56:00,93.414,93.414,93.384,93.389,158199999.0
2007-02-05 14:57:00,93.412,93.412,93.344,93.344,121799999.0
2007-02-05 14:58:00,93.369,93.386,93.353,93.362,267699996.0
2007-02-05 14:59:00,93.382,93.41,93.342,93.36,181999999.0
2007-02-05 15:00:00,93.377,93.392,93.347,93.368,174399998.0
2007-02-05 15:01:00,93.388,93.408,93.342,93.387,318200001.0
2007-02-05 15:02:00,93.395,93.434,93.395,93.424,209799998.0
2007-02-05 15:03:00,93.386,93.424,93.379,93.424,197399998.0
2007-02-05 15:04:00,93.434,93.434,93.403,93.403,189199999.0
2007-02-05 15:05:00,93.396,93.419,93.354,93.419,227400000.0
2007-02-05 15:06:00,93.399,93.421,93.342,93.383,278799997.0
2007-02-05 15:07:00,93.402,93.413,93.32,93.384,188300001.0
2007-02-05 15:08:00,93.425,93.432,93.392,93.408,180800000.0
2007-02-05 15:09:00,93.413,93.442,93.403,93.421,227399998.0
2007-02-05 15:10:00,93.393,93.415,93.356,93.381,163200003.0
2007-02-05 15:11:00,93.41,93.423,93.394,93.42,113000000.0
2007-02-05 15:12:00,93.383,93.415,93.366,93.415,248899999.0
2007-02-05 15:13:00,93.413,93.423,93.389,93.398,192000005.0
2007-02-05 15:14:00,93.423,93.423,93.376,93.387,215499998.0
2007-02-05 15:15:00,93.39,93.396,93.371,93.372,233600001.0
2007-02-05 15:16:00,93.384,93.41,93.384,93.405,144700000.0
2007-02-05 15:17:00,93.385,93.39,93.349,93.369,157799998.0
2007-02-05 15:18:00,93.377,93.395,93.361,93.372,219999999.0
2007-02-05 15:19:00,93.398,93.424,93.392,93.421,213800002.0
2007-02-05 15:20:00,93.418,93.431,93.403,93.42,202800001.0
2007-02-05 15:21:00,93.413,93.42,93.396,93.403,148600000.0
2007-02-05 15:22:00,93.404,93.409,93.362,93.376,123499998.0
2007-02-05 15:23:00,93.397,93.403,93.362,93.374,144599999.0
2007-02-05 15:24:00,93.374,93.411,93.359,93.387,267000000.0
2007-02-05 15:25:00,93.398,93.416,93.372,93.397,185999997.0
2007-02-05 15:26:00,93.387,93.413,93.374,93.395,269800005.0
2007-02-05 15:27:00,93.407,93.412,93.343,93.392,171699999.0
2007-02-05 15:28:00,93.4,93.405,93.383,93.383,206100000.0
2007-02-05 15:29:00,93.387,93.388,93.354,93.379,207000000.0
2007-02-05 15:30:00,93.337,93.383,93.331,93.383,203499997.0
2007-02-05 15:31:00,93.356,93.386,93.343,93.356,160899999.0
2007-02-05 15:32:00,93.357,93.368,93.342,93.36,64000000.0
2007-02-05 15:33:00,93.353,93.353,93.308,93.308,154600001.0
2007-02-05 15:34:00,93.358,93.358,93.303,93.333,235899999.0
2007-02-05 15:35:00,93.345,93.371,93.344,93.351,255899997.0
2007-02-05 15:36:00,93.365,93.365,93.283,93.283,156200000.0
2007-02-05 15:37:00,93.347,93.347,93.299,93.312,121800000.0
2007-02-05 15:38:00,93.352,93.352,93.304,93.327,138800003.0
2007-02-05 15:39:00,93.336,93.361,93.313,93.344,188799996.0
2007-02-05 15:40:00,93.326,93.376,93.314,93.336,250199998.0
2007-02-05 15:41:00,93.331,93.355,93.331,93.355,155100003.0
2007-02-05 15:42:00,93.318,93.355,93.318,93.352,202799998.0
2007-02-05 15:43:00,93.339,93.363,93.335,93.35,334099996.0
2007-02-05 15:44:00,93.35,93.351,93.315,93.317,157300001.0
2007-02-05 15:45:00,93.332,93.361,93.282,93.297,345099999.0
2007-02-05 15:46:00,93.335,93.36,93.334,93.355,204699998.0
2007-02-05 15:47:00,93.329,93.349,93.286,93.289,257800005.0
2007-02-05 15:48:00,93.34,93.34,93.296,93.301,90599999.0
2007-02-05 15:49:00,93.358,93.371,93.35,93.354,330900001.0
2007-02-05 15:50:00,93.335,93.368,93.331,93.368,116299997.0
2007-02-05 15:51:00,93.317,93.372,93.308,93.372,151899998.0
2007-02-05 15:52:00,93.365,93.379,93.348,93.371,254199997.0
2007-02-05 15:53:00,93.373,93.393,93.338,93.372,156899999.0
2007-02-05 15:54:00,93.362,93.388,93.362,93.386,203700001.0
2007-02-05 15:55:00,93.362,93.393,93.351,93.386,195300000.0
2007-02-05 15:56:00,93.391,93.395,93.372,93.383,229400001.0
2007-02-05 15:57:00,93.398,93.408,93.384,93.386,118800000.0
2007-02-05 15:58:00,93.404,93.404,93.356,93.377,200299999.0
2007-02-05 15:59:00,93.412,93.419,93.393,93.395,171700001.0
2007-02-05 16:00:00,93.39,93.421,93.38,93.401,279099998.0
2007-02-05 16:01:00,93.374,93.403,93.357,93.382,194099999.0
2007-02-05 16:02:00,93.378,93.399,93.368,93.39,297999996.0
2007-02-05 16:03:00,93.399,93.403,93.341,93.341,219499997.0
2007-02-05 16:04:00,93.412,93.412,93.36,93.36,195000000.0
2007-02-05 16:05:00,93.384,93.402,93.348,93.379,200999999.0
2007-02-05 16:06:00,93.386,93.391,93.355,93.359,168999999.0
2007-02-05 16:07:00,93.37,93.38,93.353,93.363,189200000.0
2007-02-05 16:08:00,93.376,93.394,93.367,93.383,104900002.0
2007-02-05 16:09:00,93.378,93.378,93.321,93.351,192299999.0
2007-02-05 16:10:00,93.383,93.395,93.368,93.381,159800002.0
2007-02-05 16:11:00,93.384,93.397,93.357,93.363,231800002.0
2007-02-05 16:12:00,93.361,93.376,93.349,93.358,77800000.0
2007-02-05 16:13:00,93.361,93.38,93.354,93.357,180800000.0
2007-02-05 16:14:00,93.309,93.356,93.309,93.34,182100001.0
2007-02-05 16:15:00,93.32,93.32,93.26,93.26,132800000.0
2007-02-05 16:16:00,93.331,93.331,93.306,93.325,179000001.0
2007-02-05 16:17:00,93.32,93.324,93.26,93.268,220699998.0
2007-02-05 16:18:00,93.253,93.267,93.232,93.252,179099999.0
2007-02-05 16:19:00,93.247,93.269,93.247,93.264,80500000.0
2007-02-05 16:20:00,93.25,93.273,93.242,93.253,229599999.0
2007-02-05 16:21:00,93.232,93.275,93.225,93.27,151400000.0
2007-02-05 16:22:00,93.287,93.337,93.287,93.315,178200001.0
2007-02-05 16:23:00,93.34,93.354,93.327,93.345,208400001.0
2007-02-05 16:24:00,93.317,93.353,93.297,93.352,274800000.0
2007-02-05 16:25:00,93.333,93.363,93.295,93.308,250899997.0
2007-02-05 16:26:00,93.323,93.325,93.295,93.304,155599998.0
2007-02-05 16:27:00,93.307,93.325,93.266,93.318,263399997.0
2007-02-05 16:28:00,93.326,93.328,93.298,93.324,257799999.0
2007-02-05 16:29:00,93.318,93.325,93.294,93.298,232499997.0
2007-02-05 16:30:00,93.326,93.348,93.288,93.332,217799998.0
2007-02-05 16:31:00,93.336,93.358,93.307,93.328,187700002.0
2007-02-05 16:32:00,93.34,93.36,93.335,93.36,205900004.0
2007-02-05 16:33:00,93.35,93.368,93.344,93.357,172000001.0
2007-02-05 16:34:00,93.329,93.362,93.329,93.357,276799995.0
2007-02-05 16:35:00,93.338,93.371,93.334,93.355,265900001.0
2007-02-05 16:36:00,93.359,93.376,93.344,93.344,230100000.0
2007-02-05 16:37:00,93.382,93.385,93.35,93.35,110799999.0
2007-02-05 16:38:00,93.367,93.385,93.318,93.321,197500003.0
2007-02-05 16:39:00,93.383,93.412,93.367,93.383,234799997.0
2007-02-05 16:40:00,93.351,93.385,93.328,93.385,349499998.0
2007-02-05 16:41:00,93.389,93.389,93.358,93.378,114300000.0
2007-02-05 16:42:00,93.372,93.391,93.349,93.36,240399997.0
2007-02-05 16:43:00,93.352,93.374,93.333,93.352,105600000.0
2007-02-05 16:44:00,93.339,93.36,93.317,93.335,179399997.0
2007-02-05 16:45:00,93.354,93.354,93.312,93.32,300800002.0
2007-02-05 16:46:00,93.303,93.323,93.293,93.305,166100001.0
2007-02-05 16:47:00,93.303,93.313,93.287,93.313,136199999.0
2007-02-05 16:48:00,93.309,93.342,93.309,93.335,198699996.0
2007-02-05 16:49:00,93.355,93.362,93.34,93.36,185700001.0
2007-02-05 16:50:00,93.34,93.359,93.321,93.355,160200001.0
2007-02-05 16:51:00,93.362,93.393,93.35,93.376,184199999.0
2007-02-05 16:52:00,93.378,93.397,93.364,93.383,238499995.0
2007-02-05 16:53:00,93.363,93.381,93.359,93.375,255800001.0
2007-02-05 16:54:00,93.364,93.391,93.347,93.371,114100000.0
2007-02-05 16:55:00,93.383,93.397,93.348,93.348,166700001.0
2007-02-05 16:56:00,93.358,93.388,93.358,93.388,128599999.0
2007-02-05 16:57:00,93.357,93.367,93.322,93.326,121999999.0
2007-02-05 16:58:00,93.31,93.365,93.31,93.354,96299998.0
2007-02-05 16:59:00,93.324,93.351,93.305,93.323,185299997.0
2007-02-05 17:00:00,93.341,93.399,93.335,93.395,68400000.0
2007-02-05 17:01:00,93.349,93.376,93.328,93.348,164699998.0
2007-02-05 17:02:00,93.346,93.353,93.311,93.311,202599998.0
2007-02-05 17:03:00,93.317,93.335,93.306,93.328,254600001.0
2007-02-05 17:04:00,93.314,93.336,93.299,93.32,151600002.0
2007-02-05 17:05:00,93.317,93.32,93.298,93.32,174399999.0
2007-02-05 17:06:00,93.305,93.305,93.274,93.289,136800000.0
2007-02-05 17:07:00,93.299,93.306,93.277,93.299,197199997.0
2007-02-05 17:08:00,93.305,93.318,93.288,93.301,153800000.0
2007-02-05 17:09:00,93.298,93.34,93.298,93.325,165800002.0
2007-02-05 17:10:00,93.343,93.343,93.307,93.307,177700000.0
2007-02-05 17:11:00,93.311,93.349,93.292,93.33,252699999.0
2007-02-05 17:12:00,93.309,93.355,93.302,93.355,104600000.0
2007-02-05 17:13:00,93.335,93.366,93.335,93.362,207400000.0
2007-02-05 17:14:00,93.346,93.352,93.312,93.332,187299997.0
2007-02-05 17:15:00,93.353,93.361,93.325,93.342,204900000.0
2007-02-05 17:16:00,93.343,93.343,93.292,93.306,155199998.0
2007-02-05 17:17:00,93.337,93.342,93.307,93.337,224600000.0
2007-02-05 17:18:00,93.334,93.351,93.308,93.333,110699999.0
2007-02-05 17:19:00,93.306,93.331,93.287,93.305,195399998.0
2007-02-05 17:20:00,93.342,93.352,93.323,93.335,143400000.0
2007-02-05 17:21:00,93.343,93.365,93.334,93.354,197600002.0
2007-02-05 17:22:00,93.35,93.369,93.341,93.356,170000002.0
2007-02-05 17:23:00,93.363,93.395,93.362,93.367,108800000.0
2007-02-05 17:24:00,93.355,93.38,93.333,93.38,125999999.0
2007-02-05 17:25:00,93.39,93.4,93.367,93.383,259999998.0
2007-02-05 17:26:00,93.388,93.394,93.374,93.378,162300003.0
2007-02-05 17:27:00,93.369,93.387,93.358,93.373,81400000.0
2007-02-05 17:28:00,93.365,93.39,93.35,93.35,153200001.0
2007-02-05 17:29:00,93.322,93.357,93.311,93.357,197000000.0
2007-02-05 17:30:00,93.355,93.382,93.347,93.363,215200005.0
2007-02-05 17:31:00,93.349,93.36,93.332,93.34,200199998.0
2007-02-05 17:32:00,93.358,93.366,93.317,93.359,227000002.0
2007-02-05 17:33:00,93.336,93.357,93.312,93.336,262200000.0
2007-02-05 17:34:00,93.36,93.365,93.337,93.339,176099998.0
2007-02-05 17:35:00,93.338,93.38,93.315,93.359,154899998.0
2007-02-05 17:36:00,93.377,93.377,93.312,93.334,131899999.0
2007-02-05 17:37:00,93.376,93.402,93.368,93.402,181499999.0
2007-02-05 17:38:00,93.395,93.404,93.371,93.388,185399998.0
2007-02-05 17:39:00,93.403,93.407,93.375,93.382,272499996.0
2007-02-05 17:40:00,93.371,93.391,93.356,93.385,242699997.0
2007-02-05 17:41:00,93.381,93.395,93.33,93.371,219500000.0
2007-02-05 17:42:00,93.37,93.37,93.347,93.352,110099999.0
2007-02-05 17:43:00,93.371,93.386,93.354,93.372,111300000.0
2007-02-05 17:44:00,93.352,93.393,93.306,93.345,205799999.0
2007-02-05 17:45:00,93.338,93.38,93.338,93.38,254000004.0
2007-02-05 17:46:00,93.343,93.377,93.337,93.372,164700002.0
2007-02-05 17:47:00,93.375,93.386,93.351,93.352,147700002.0
2007-02-05 17:48:00,93.355,93.382,93.352,93.366,248600000.0
2007-02-05 17:49:00,93.356,93.382,93.351,93.373,183599997.0
2007-02-05 17:50:00,93.371,93.401,93.356,93.387,255000001.0
2007-02-05 17:51:00,93.354,93.396,93.34,93.396,170799999.0
2007-02-05 17:52:00,93.392,93.42,93.382,93.42,134099999.0
2007-02-05 17:53:00,93.425,93.428,93.4,93.403,209700001.0
2007-02-05 17:54:00,93.403,93.42,93.384,93.42,166900002.0
2007-02-05 17:55:00,93.414,93.424,93.39,93.39,148499999.0
2007-02-05 17:56:00,93.395,93.405,93.358,93.378,193100000.0
2007-02-05 17:57:00,93.403,93.43,93.386,93.389,103800000.0
2007-02-05 17:58:00,93.407,93.413,93.373,93.373,231499996.0
2007-02-05 17:59:00,93.36,93.384,93.303,93.31,242599999.0
2007-02-05 18:00:00,93.285,93.337,93.261,93.293,273099996.0
2007-02-05 18:01:00,93.306,93.324,93.284,93.308,1212799997.0
2007-02-05 18:02:00,93.31,93.332,93.293,93.3,2093699996.0
2007-02-05 18:03:00,93.299,93.348,93.299,93.338,2060599994.0
2007-02-05 18:04:00,93.331,93.378,93.322,93.35,1605900004.0
2007-02-05 18:05:00,93.4,93.4,93.39,93.4,1622200008.0
2007-02-05 18:06:00,93.347,93.395,93.347,93.372,1622200008.0
2007-02-05 18:07:00,93.359,93.399,93.358,93.378,1816400002.0
2007-02-05 18:08:00,93.349,93.379,93.311,93.337,2083399999.0
2007-02-05 18:09:00,93.35,93.39,93.323,93.364,1457699996.0
2007-02-05 18:10:00,93.358,93.404,93.332,93.381,1818799992.0
2007-02-05 18:11:00,93.341,93.369,93.308,93.348,1020299996.0
2007-02-05 18:12:00,93.372,93.379,93.327,93.356,1115199996.0
2007-02-05 18:13:00,93.377,93.386,93.309,93.354,1436100000.0
2007-02-05 18:14:00,93.38,93.393,93.342,93.376,1623399995.0
2007-02-05 18:15:00,93.372,93.409,93.367,93.408,1987299997.0
2007-02-05 18:16:00,93.407,93.407,93.341,93.354,2109399997.0
2007-02-05 18:17:00,93.357,93.357,93.299,93.318,625500002.0
2007-02-05 18:18:00,93.343,93.364,93.318,93.364,1079899998.0
2007-02-05 18:19:00,93.358,93.358,93.287,93.325,1794000002.0
2007-02-05 18:20:00,93.332,93.335,93.263,93.299,1601999998.0
2007-02-05 18:21:00,93.296,93.329,93.281,93.321,1678299999.0
2007-02-05 18:22:00,93.315,93.333,93.288,93.31,1372799987.0
2007-02-05 18:23:00,93.43,93.44,93.43,93.43,1716500003.0
2007-02-05 18:24:00,93.344,93.358,93.285,93.311,1716500003.0
2007-02-05 18:25:00,93.294,93.331,93.285,93.315,2051300002.0
2007-02-05 18:26:00,93.294,93.32,93.287,93.319,1697199990.0
2007-02-05 18:27:00,93.327,93.343,93.314,93.324,1334599990.0
2007-02-05 18:28:00,93.338,93.354,93.323,93.327,1177799991.0
2007-02-05 18:29:00,93.347,93.35,93.322,93.338,1302199995.0
2007-02-05 18:30:00,93.342,93.358,93.32,93.33,677699995.0
2007-02-05 18:31:00,93.347,93.377,93.332,93.358,1269599995.0
2007-02-05 18:32:00,93.377,93.411,93.377,93.41,1734100000.0
2007-02-05 18:33:00,93.39,93.408,93.365,93.369,2126099986.0
2007-02-05 18:34:00,93.364,93.379,93.344,93.349,1526600007.0
2007-02-05 18:35:00,93.363,93.363,93.329,93.332,1429399993.0
2007-02-05 18:36:00,93.359,93.361,93.329,93.341,1530999990.0
2007-02-05 18:37:00,93.335,93.335,93.284,93.292,1395999999.0
2007-02-05 18:38:00,93.308,93.339,93.279,93.324,660899999.0
2007-02-05 18:39:00,93.349,93.382,93.335,93.367,393799997.0
2007-02-05 18:40:00,93.394,93.397,93.373,93.377,740399998.0
2007-02-05 18:41:00,93.39,93.413,93.382,93.398,721799994.0
2007-02-05 18:42:00,93.383,93.417,93.374,93.417,812199997.0
2007-02-05 18:43:00,93.426,93.448,93.404,93.437,1533499991.0
2007-02-05 18:44:00,93.431,93.447,93.408,93.434,794899999.0
2007-02-05 18:45:00,93.435,93.471,93.435,93.458,944800006.0
2007-02-05 18:46:00,93.456,93.483,93.441,93.483,706399997.0
2007-02-05 18:47:00,93.467,93.494,93.462,93.476,514999997.0
2007-02-05 18:48:00,93.468,93.483,93.437,93.451,567100001.0
2007-02-05 18:49:00,93.458,93.465,93.44,93.451,723599996.0
2007-02-05 18:50:00,93.476,93.476,93.426,93.436,921499999.0
2007-02-05 18:51:00,93.446,93.47,93.433,93.46,383700002.0
2007-02-05 18:52:00,93.464,93.476,93.446,93.45,881100001.0
2007-02-05 18:53:00,93.436,93.46,93.413,93.437,876099998.0
2007-02-05 18:54:00,93.422,93.445,93.403,93.425,945300003.0
2007-02-05 18:55:00,93.439,93.439,93.395,93.417,1129499992.0
2007-02-05 18:56:00,93.43,93.446,93.401,93.419,603799999.0
2007-02-05 18:57:00,93.402,93.442,93.402,93.437,353900001.0
2007-02-05 18:58:00,93.412,93.457,93.392,93.428,1183200005.0
2007-02-05 18:59:00,93.443,93.461,93.437,93.45,653399999.0
2007-02-05 19:00:00,93.421,93.445,93.401,93.413,560200001.0
2007-02-05 19:01:00,93.389,93.422,93.378,93.378,364799997.0
2007-02-05 19:02:00,93.397,93.405,93.382,93.394,326100001.0
2007-02-05 19:03:00,93.384,93.402,93.366,93.402,725499999.0
2007-02-05 19:04:00,93.352,93.386,93.334,93.334,701400004.0
2007-02-05 19:05:00,93.36,93.386,93.348,93.369,390600000.0
2007-02-05 19:06:00,93.385,93.425,93.365,93.383,524400003.0
2007-02-05 19:07:00,93.371,93.399,93.371,93.393,1190199993.0
2007-02-05 19:08:00,93.396,93.432,93.388,93.402,1135000000.0
2007-02-05 19:09:00,93.392,93.434,93.392,93.422,702999995.0
2007-02-05 19:10:00,93.425,93.43,93.401,93.401,510199997.0
2007-02-05 19:11:00,93.398,93.423,93.396,93.423,133900001.0
2007-02-05 19:12:00,93.418,93.45,93.401,93.45,352700002.0
2007-02-05 19:13:00,93.451,93.451,93.41,93.427,381699996.0
2007-02-05 19:14:00,93.425,93.448,93.409,93.435,598200002.0
2007-02-05 19:15:00,93.419,93.44,93.413,93.44,713600004.0
2007-02-05 19:16:00,93.438,93.457,93.397,93.401,305700002.0
2007-02-05 19:17:00,93.42,93.431,93.403,93.404,683300005.0
2007-02-05 19:18:00,93.41,93.418,93.388,93.391,602699998.0
2007-02-05 19:19:00,93.41,93.429,93.397,93.428,607199998.0
2007-02-05 19:20:00,93.415,93.429,93.402,93.415,343899999.0
2007-02-05 19:21:00,93.412,93.425,93.385,93.385,390100002.0
2007-02-05 19:22:00,93.425,93.437,93.358,93.404,330000001.0
2007-02-05 19:23:00,93.428,93.428,93.382,93.394,1641800002.0
2007-02-05 19:24:00,93.394,93.418,93.38,93.404,638900000.0
2007-02-05 19:25:00,93.404,93.417,93.373,93.386,1015999998.0
2007-02-05 19:26:00,93.423,93.423,93.392,93.407,1291499989.0
2007-02-05 19:27:00,93.418,93.419,93.384,93.384,1062200005.0
2007-02-05 19:28:00,93.416,93.426,93.386,93.397,592099997.0
2007-02-05 19:29:00,93.412,93.426,93.384,93.407,567999998.0
2007-02-05 19:30:00,93.418,93.43,93.386,93.406,825799998.0
2007-02-05 19:31:00,93.393,93.427,93.39,93.412,440400000.0
2007-02-05 19:32:00,93.387,93.407,93.366,93.383,583799997.0
2007-02-05 19:33:00,93.402,93.411,93.376,93.387,610899993.0
2007-02-05 19:34:00,93.386,93.399,93.37,93.379,758899997.0
2007-02-05 19:35:00,93.38,93.395,93.348,93.374,767600001.0
2007-02-05 19:36:00,93.385,93.39,93.364,93.366,382599995.0
2007-02-05 19:37:00,93.373,93.392,93.368,93.392,202100001.0
2007-02-05 19:38:00,93.366,93.391,93.356,93.374,1008200000.0
2007-02-05 19:39:00,93.366,93.389,93.344,93.366,755499999.0
2007-02-05 19:40:00,93.365,93.387,93.345,93.364,624399999.0
2007-02-05 19:41:00,93.386,93.401,93.367,93.382,1038199999.0
2007-02-05 19:42:00,93.37,93.394,93.36,93.38,474800001.0
2007-02-05 19:43:00,93.381,93.383,93.353,93.359,245099999.0
2007-02-05 19:44:00,93.376,93.387,93.326,93.326,359700000.0
2007-02-05 19:45:00,93.378,93.39,93.353,93.375,434799997.0
2007-02-05 19:46:00,93.357,93.39,93.357,93.37,482899998.0
2007-02-05 19:47:00,93.341,93.374,93.334,93.346,214400002.0
2007-02-05 19:48:00,93.372,93.382,93.339,93.377,828499999.0
2007-02-05 19:49:00,93.385,93.398,93.361,93.371,737200000.0
2007-02-05 19:50:00,93.375,93.402,93.371,93.371,422000002.0
2007-02-05 19:51:00,93.399,93.413,93.385,93.39,347800001.0
2007-02-05 19:52:00,93.391,93.402,93.345,93.369,588700000.0
2007-02-05 19:53:00,93.377,93.389,93.349,93.353,788500001.0
2007-02-05 19:54:00,93.351,93.4,93.338,93.367,804499999.0
2007-02-05 19:55:00,93.357,93.388,93.335,93.359,253399999.0
2007-02-05 19:56:00,93.358,93.386,93.357,93.381,262399999.0
2007-02-05 19:57:00,93.363,93.382,93.336,93.347,405799997.0
2007-02-05 19:58:00,93.385,93.399,93.352,93.358,849500006.0
2007-02-05 19:59:00,93.375,93.401,93.362,93.37,662299995.0
2007-02-05 20:00:00,93.388,93.411,93.375,93.411,291799998.0
2007-02-05 20:01:00,93.374,93.418,93.366,93.405,557799998.0
2007-02-05 20:02:00,93.407,93.428,93.39,93.4,648099997.0
2007-02-05 20:03:00,93.375,93.398,93.375,93.393,344499998.0
2007-02-05 20:04:00,93.4,93.401,93.334,93.387,402299998.0
2007-02-05 20:05:00,93.371,93.391,93.329,93.366,627200000.0
2007-02-05 20:06:00,93.366,93.396,93.352,93.365,725500004.0
2007-02-05 20:07:00,93.37,93.398,93.366,93.391,674000000.0
2007-02-05 20:08:00,93.374,93.388,93.352,93.385,410299996.0
2007-02-05 20:09:00,93.372,93.374,93.336,93.336,445500002.0
2007-02-05 20:10:00,93.365,93.387,93.365,93.383,735200000.0
2007-02-05 20:11:00,93.373,93.395,93.363,93.391,765900005.0
2007-02-05 20:12:00,93.373,93.401,93.363,93.383,1541600004.0
2007-02-05 20:13:00,93.376,93.376,93.338,93.356,591299995.0
2007-02-05 20:14:00,93.37,93.385,93.342,93.385,540300002.0
2007-02-05 20:15:00,93.359,93.382,93.342,93.382,874799992.0
2007-02-05 20:16:00,93.376,93.394,93.326,93.392,660800003.0
2007-02-05 20:17:00,93.388,93.392,93.363,93.375,310100001.0
2007-02-05 20:18:00,93.375,93.409,93.372,93.409,198799999.0
2007-02-05 20:19:00,93.385,93.408,93.364,93.402,331700000.0
2007-02-05 20:20:00,93.371,93.388,93.343,93.374,751500002.0
2007-02-05 20:21:00,93.342,93.375,93.317,93.319,493900001.0
2007-02-05 20:22:00,93.38,93.388,93.351,93.362,763999996.0
2007-02-05 20:23:00,93.354,93.38,93.325,93.356,480299997.0
2007-02-05 20:24:00,93.369,93.369,93.315,93.348,407300000.0
2007-02-05 20:25:00,93.374,93.388,93.336,93.362,816199997.0
2007-02-05 20:26:00,93.369,93.395,93.336,93.394,546600000.0
2007-02-05 20:27:00,93.386,93.403,93.377,93.395,439199996.0
2007-02-05 20:28:00,93.37,93.412,93.337,93.383,1074399998.0
2007-02-05 20:29:00,93.383,93.404,93.351,93.392,1656399999.0
2007-02-05 20:30:00,93.376,93.4,93.359,93.4,1479899995.0
2007-02-05 20:31:00,93.4,93.413,93.388,93.409,1165700004.0
2007-02-05 20:32:00,93.381,93.406,93.337,93.405,1004700005.0
2007-02-05 20:33:00,93.41,93.424,93.394,93.408,618399998.0
2007-02-05 20:34:00,93.407,93.425,93.363,93.379,523099999.0
2007-02-05 20:35:00,93.398,93.414,93.374,93.392,427100001.0
2007-02-05 20:36:00,93.398,93.411,93.349,93.39,548299997.0
2007-02-05 20:37:00,93.386,93.415,93.342,93.37,577799999.0
2007-02-05 20:38:00,93.378,93.399,93.331,93.342,903400002.0
2007-02-05 20:39:00,93.39,93.39,93.332,93.344,692400000.0
2007-02-05 20:40:00,93.344,93.4,93.342,93.362,1179799999.0
2007-02-05 20:41:00,93.367,93.392,93.329,93.333,935899993.0
2007-02-05 20:42:00,93.369,93.396,93.337,93.394,832399999.0
2007-02-05 20:43:00,93.343,93.412,93.343,93.392,764599993.0
2007-02-05 20:44:00,93.393,93.4,93.361,93.375,797999997.0
2007-02-05 20:45:00,93.383,93.39,93.331,93.331,724899992.0
2007-02-05 20:46:00,93.367,93.388,93.306,93.367,602999999.0
2007-02-05 20:47:00,93.368,93.395,93.344,93.372,1185699993.0
2007-02-05 20:48:00,93.356,93.375,93.344,93.366,651899999.0
2007-02-05 20:49:00,93.363,93.363,93.312,93.339,547199998.0
2007-02-05 20:50:00,93.302,93.37,93.302,93.37,1009999998.0
2007-02-05 20:51:00,93.362,93.382,93.358,93.378,489499999.0
2007-02-05 20:52:00,93.359,93.374,93.319,93.322,394300000.0
2007-02-05 20:53:00,93.332,93.383,93.314,93.314,1218800001.0
2007-02-05 20:54:00,93.295,93.36,93.295,93.36,554500003.0
2007-02-05 20:55:00,93.354,93.381,93.349,93.37,1315299996.0
2007-02-05 20:56:00,93.341,93.367,93.33,93.361,793100006.0
2007-02-05 20:57:00,93.326,93.366,93.305,93.317,638099997.0
2007-02-05 20:58:00,93.31,93.374,93.31,93.34,1286299987.0
2007-02-05 20:59:00,93.387,93.387,93.314,93.362,983800001.0
2007-02-05 21:00:00,93.39,93.39,93.341,93.357,1138499999.0
2007-02-05 21:01:00,93.35,93.362,93.307,93.318,907099998.0
2007-02-05 21:02:00,93.337,93.375,93.315,93.358,461600003.0
2007-02-05 21:03:00,93.358,93.385,93.328,93.342,394899998.0
2007-02-05 21:04:00,93.391,93.391,93.332,93.344,331600000.0
2007-02-05 21:05:00,93.365,93.38,93.318,93.318,807700000.0
2007-02-05 21:06:00,93.318,93.376,93.318,93.375,846300001.0
2007-02-05 21:07:00,93.333,93.393,93.333,93.38,696700004.0
2007-02-05 21:08:00,93.345,93.377,93.313,93.345,730900000.0
2007-02-05 21:09:00,93.375,93.402,93.375,93.402,339100002.0
2007-02-05 21:10:00,93.382,93.402,93.355,93.387,889299998.0
2007-02-05 21:11:00,93.363,93.389,93.34,93.36,607700003.0
2007-02-05 21:12:00,93.395,93.404,93.375,93.375,295999997.0
2007-02-05 21:13:00,93.406,93.41,93.38,93.404,485699999.0
2007-02-05 21:14:00,93.395,93.402,93.373,93.375,637599996.0
2007-02-05 21:15:00,93.378,93.424,93.373,93.39,798600004.0
2007-02-05 21:16:00,93.395,93.416,93.366,93.381,793100004.0
2007-02-05 21:17:00,93.388,93.41,93.356,93.38,1033200000.0
2007-02-05 21:18:00,93.385,93.4,93.363,93.386,730599999.0
2007-02-05 21:19:00,93.395,93.417,93.377,93.395,795599995.0
2007-02-05 21:20:00,93.391,93.417,93.344,93.399,1389599997.0
2007-02-05 21:21:00,93.386,93.411,93.381,93.411,763499999.0
2007-02-05 21:22:00,93.412,93.412,93.34,93.347,945200000.0
2007-02-05 21:23:00,93.398,93.398,93.332,93.373,611100004.0
2007-02-05 21:24:00,93.375,93.409,93.338,93.338,905000003.0
2007-02-05 21:25:00,93.392,93.412,93.345,93.355,1167199994.0
2007-02-05 21:26:00,93.372,93.411,93.351,93.387,394299999.0
2007-02-05 21:27:00,93.364,93.386,93.327,93.38,386099999.0
2007-02-05 21:28:00,93.364,93.396,93.364,93.38,322099999.0
2007-02-05 21:29:00,93.361,93.393,93.339,93.365,556299998.0
2007-02-05 21:30:00,93.378,93.378,93.297,93.297,383699993.0
2007-02-05 21:31:00,93.376,93.388,93.352,93.373,272399999.0
2007-02-05 21:32:00,93.353,93.375,93.305,93.305,415399999.0
2007-02-05 21:33:00,93.342,93.369,93.308,93.346,402500000.0
2007-02-05 21:34:00,93.361,93.386,93.334,93.36,226699996.0
2007-02-05 21:35:00,93.361,93.384,93.323,93.36,610799995.0
2007-02-05 21:36:00,93.365,93.38,93.328,93.352,538599994.0
2007-02-05 21:37:00,93.381,93.384,93.348,93.383,539499991.0
2007-02-05 21:38:00,93.387,93.387,93.328,93.368,253699992.0
2007-02-05 21:39:00,93.382,93.393,93.352,93.367,320000000.0
2007-02-05 21:40:00,93.373,93.379,93.326,93.354,354800000.0
2007-02-05 21:41:00,93.345,93.379,93.325,93.356,481699995.0
2007-02-05 21:42:00,93.363,93.393,93.363,93.383,366199995.0
2007-02-05 21:43:00,93.383,93.394,93.32,93.347,339199997.0
2007-02-05 21:44:00,93.356,93.401,93.336,93.388,880200000.0
2007-02-05 21:45:00,93.344,93.4,93.33,93.375,398599997.0
2007-02-05 21:46:00,93.387,93.413,93.387,93.413,202600000.0
2007-02-05 21:47:00,93.36,93.407,93.351,93.383,384000003.0
2007-02-05 21:48:00,93.38,93.408,93.346,93.408,703300000.0
2007-02-05 21:49:00,93.358,93.402,93.349,93.36,267800001.0
2007-02-05 21:50:00,93.358,93.392,93.358,93.38,235600000.0
2007-02-05 21:51:00,93.411,93.427,93.372,93.372,408600001.0
2007-02-05 21:52:00,93.368,93.408,93.353,93.366,193899998.0
2007-02-05 21:53:00,93.36,93.428,93.36,93.41,574600000.0
2007-02-05 21:54:00,93.371,93.41,93.362,93.41,283199998.0
2007-02-05 21:55:00,93.378,93.399,93.349,93.364,221700000.0
2007-02-05 21:56:00,93.401,93.419,93.376,93.376,202000000.0
2007-02-05 21:57:00,93.376,93.398,93.367,93.383,126500000.0
2007-02-05 21:58:00,93.367,93.382,93.345,93.352,184700004.0
2007-02-05 21:59:00,93.39,93.39,93.36,93.36,355100001.0
2007-02-05 22:00:00,93.338,93.37,93.296,93.357,626799996.0
2007-02-05 22:01:00,93.292,93.351,93.281,93.325,569900004.0
2007-02-05 22:02:00,93.331,93.373,93.309,93.348,608599995.0
2007-02-05 22:03:00,93.342,93.362,93.325,93.342,410400003.0
2007-02-05 22:04:00,93.324,93.353,93.312,93.333,644500002.0
2007-02-05 22:05:00,93.342,93.36,93.331,93.353,211500000.0
2007-02-05 22:06:00,93.312,93.333,93.278,93.289,194400002.0
2007-02-05 22:07:00,93.335,93.362,93.335,93.34,282400003.0
2007-02-05 22:08:00,93.28,93.329,93.277,93.295,176299998.0
2007-02-05 22:09:00,93.282,93.331,93.274,93.295,211499998.0
2007-02-05 22:10:00,93.332,93.341,93.299,93.319,233700001.0
2007-02-05 22:11:00,93.327,93.352,93.327,93.345,498799996.0
2007-02-05 22:12:00,93.292,93.332,93.283,93.306,460799996.0
2007-02-05 22:13:00,93.306,93.347,93.288,93.291,486299998.0
2007-02-05 22:14:00,93.313,93.339,93.274,93.289,369199999.0
2007-02-05 22:15:00,93.338,93.348,93.32,93.336,163100000.0
2007-02-05 22:16:00,93.323,93.342,93.283,93.342,545599998.0
2007-02-05 22:17:00,93.355,93.36,93.331,93.331,225300000.0
2007-02-05 22:18:00,93.334,93.37,93.311,93.325,355200002.0
2007-02-05 22:19:00,93.341,93.371,93.316,93.367,413700001.0
2007-02-05 22:20:00,93.357,93.385,93.35,93.38,275900001.0
2007-02-05 22:21:00,93.379,93.421,93.375,93.383,280000004.0
2007-02-05 22:22:00,93.363,93.416,93.359,93.37,286800001.0
2007-02-05 22:23:00,93.387,93.398,93.356,93.377,351700001.0
2007-02-05 22:24:00,93.378,93.404,93.336,93.363,286399999.0
2007-02-05 22:25:00,93.407,93.411,93.344,93.346,215000001.0
2007-02-05 22:26:00,93.353,93.415,93.347,93.389,237499999.0
2007-02-05 22:27:00,93.367,93.398,93.339,93.393,621799999.0
2007-02-05 22:28:00,93.384,93.407,93.342,93.395,373100002.0
2007-02-05 22:29:00,93.364,93.381,93.346,93.359,291600001.0
2007-02-05 22:30:00,93.399,93.399,93.326,93.326,183699997.0
2007-02-05 22:31:00,93.374,93.393,93.329,93.339,602500001.0
2007-02-05 22:32:00,93.359,93.379,93.328,93.352,257800001.0
2007-02-05 22:33:00,93.363,93.381,93.336,93.363,645600003.0
2007-02-05 22:34:00,93.345,93.38,93.345,93.375,462000003.0
2007-02-05 22:35:00,93.367,93.384,93.344,93.372,259499997.0
2007-02-05 22:36:00,93.398,93.406,93.342,93.382,331600004.0
2007-02-05 22:37:00,93.388,93.407,93.339,93.369,168399998.0
2007-02-05 22:38:00,93.374,93.42,93.358,93.42,216799999.0
2007-02-05 22:39:00,93.406,93.418,93.389,93.39,247099997.0
2007-02-05 22:40:00,93.39,93.422,93.357,93.357,372499991.0
2007-02-05 22:41:00,93.346,93.382,93.325,93.36,257600003.0
2007-02-05 22:42:00,93.379,93.42,93.379,93.394,179100001.0
2007-02-05 22:43:00,93.394,93.42,93.382,93.42,294699999.0
2007-02-05 22:44:00,93.374,93.4,93.365,93.384,436999995.0
2007-02-05 22:45:00,93.36,93.41,93.342,93.36,478700001.0
2007-02-05 22:46:00,93.348,93.398,93.348,93.384,267699997.0
2007-02-05 22:47:00,93.394,93.394,93.318,93.32,261099994.0
2007-02-05 22:48:00,93.367,93.369,93.309,93.335,383999997.0
2007-02-05 22:49:00,93.33,93.374,93.32,93.355,213999998.0
2007-02-05 22:50:00,93.37,93.397,93.341,93.375,146000002.0
2007-02-05 22:51:00,93.368,93.421,93.353,93.378,189200001.0
2007-02-05 22:52:00,93.368,93.404,93.357,93.372,200000002.0
2007-02-05 22:53:00,93.418,93.418,93.338,93.341,562600001.0
2007-02-05 22:54:00,93.385,93.407,93.335,93.379,250499997.0
2007-02-05 22:55:00,93.393,93.393,93.339,93.35,355299999.0
2007-02-05 22:56:00,93.372,93.407,93.371,93.392,202599998.0
2007-02-05 22:57:00,93.39,93.408,93.367,93.387,333000000.0
2007-02-05 22:58:00,93.359,93.389,93.322,93.349,184499999.0
2007-02-05 22:59:00,93.33,93.377,93.24,93.355,602899999.0
2007-02-05 23:00:00,93.372,93.396,93.342,93.396,189200000.0
2007-02-05 23:01:00,93.362,93.397,93.315,93.396,206900000.0
2007-02-05 23:02:00,93.398,93.398,93.349,93.364,224600002.0
2007-02-05 23:03:00,93.364,93.386,93.33,93.351,236000001.0
2007-02-05 23:04:00,93.342,93.367,93.33,93.367,192000003.0
2007-02-05 23:05:00,93.339,93.367,93.32,93.332,176399999.0
2007-02-05 23:06:00,93.362,93.371,93.338,93.35,200400004.0
2007-02-05 23:07:00,93.305,93.362,93.296,93.362,261799998.0
2007-02-05 23:08:00,93.32,93.371,93.32,93.343,113900000.0
2007-02-05 23:09:00,93.396,93.396,93.319,93.326,230699999.0
2007-02-05 23:10:00,93.356,93.371,93.328,93.34,161399999.0
2007-02-05 23:11:00,93.355,93.355,93.295,93.3,171500000.0
2007-02-05 23:12:00,93.336,93.366,93.317,93.355,252999998.0
2007-02-05 23:13:00,93.351,93.37,93.351,93.365,158500000.0
2007-02-05 23:14:00,93.338,93.367,93.324,93.367,290799997.0
2007-02-05 23:15:00,93.358,93.368,93.326,93.338,166200000.0
2007-02-05 23:16:00,93.327,93.356,93.306,93.333,244499999.0
2007-02-05 23:17:00,93.357,93.357,93.307,93.324,210999997.0
2007-02-05 23:18:00,93.343,93.343,93.323,93.333,244500000.0
2007-02-05 23:19:00,93.321,93.333,93.297,93.319,153400000.0
2007-02-05 23:20:00,93.299,93.323,93.282,93.293,188300003.0
2007-02-05 23:21:00,93.324,93.332,93.303,93.312,89100001.0
2007-02-05 23:22:00,93.342,93.342,93.28,93.297,259900001.0
2007-02-05 23:23:00,93.318,93.318,93.257,93.273,188000000.0
2007-02-05 23:24:00,93.283,93.338,93.259,93.317,174600001.0
2007-02-05 23:25:00,93.305,93.338,93.289,93.32,134600000.0
2007-02-05 23:26:00,93.314,93.34,93.281,93.3,174300002.0
2007-02-05 23:27:00,93.306,93.336,93.297,93.303,254300000.0
2007-02-05 23:28:00,93.333,93.333,93.31,93.311,163599999.0
2007-02-05 23:29:00,93.324,93.331,93.267,93.267,189299999.0
2007-02-05 23:30:00,93.301,93.321,93.289,93.289,151099999.0
2007-02-05 23:31:00,93.322,93.322,93.262,93.294,181099999.0
2007-02-05 23:32:00,93.325,93.335,93.274,93.29,167900000.0
2007-02-05 23:33:00,93.305,93.36,93.295,93.36,110500000.0
2007-02-05 23:34:00,93.345,93.374,93.337,93.366,293299999.0
2007-02-05 23:35:00,93.352,93.364,93.318,93.34,132700001.0
2007-02-05 23:36:00,93.342,93.372,93.321,93.353,264099999.0
2007-02-05 23:37:00,93.375,93.375,93.307,93.323,178699999.0
2007-02-05 23:38:00,93.333,93.357,93.321,93.348,184899996.0
2007-02-05 23:39:00,93.307,93.349,93.248,93.34,219599998.0
2007-02-05 23:40:00,93.33,93.33,93.286,93.295,229900001.0
2007-02-05 23:41:00,93.312,93.335,93.274,93.287,268899995.0
2007-02-05 23:42:00,93.287,93.333,93.276,93.313,151300000.0
2007-02-05 23:43:00,93.344,93.364,93.294,93.298,136000000.0
2007-02-05 23:44:00,93.29,93.33,93.278,93.33,128399999.0
2007-02-05 23:45:00,93.344,93.355,93.324,93.327,198000001.0
2007-02-05 23:46:00,93.351,93.353,93.303,93.327,138899999.0
2007-02-05 23:47:00,93.336,93.348,93.318,93.331,216399998.0
2007-02-05 23:48:00,93.34,93.34,93.285,93.298,124000000.0
2007-02-05 23:49:00,93.309,93.329,93.286,93.298,276999997.0
2007-02-05 23:50:00,93.316,93.34,93.298,93.309,172600002.0
2007-02-05 23:51:00,93.305,93.338,93.299,93.334,229599997.0
2007-02-05 23:52:00,93.344,93.344,93.294,93.31,154499999.0
2007-02-05 23:53:00,93.295,93.34,93.295,93.338,366899997.0
2007-02-05 23:54:00,93.298,93.326,93.28,93.326,155699998.0
2007-02-05 23:55:00,93.307,93.325,93.275,93.299,316399996.0
2007-02-05 23:56:00,93.272,93.327,93.269,93.325,172300000.0
2007-02-05 23:57:00,93.31,93.331,93.3,93.322,107700000.0
2007-02-05 23:58:00,93.29,93.315,93.275,93.276,172900002.0
2007-02-05 23:59:00,93.294,93.294,93.26,93.26,243399998.0
2007-02-06 00:00:00,93.282,93.282,93.246,93.254,131399999.0
2007-02-06 00:01:00,93.23,93.275,93.23,93.275,271199999.0
2007-02-06 00:02:00,93.229,93.262,93.226,93.243,168199995.0
2007-02-06 00:03:00,93.267,93.276,93.244,93.262,181100000.0
2007-02-06 00:04:00,93.268,93.268,93.233,93.245,229599999.0
2007-02-06 00:05:00,93.223,93.259,93.215,93.232,169499999.0
2007-02-06 00:06:00,93.224,93.255,93.214,93.255,141699998.0
2007-02-06 00:07:00,93.227,93.255,93.22,93.233,213000002.0
2007-02-06 00:08:00,93.226,93.253,93.222,93.234,158000001.0
2007-02-06 00:09:00,93.22,93.25,93.208,93.225,174499998.0
2007-02-06 00:10:00,93.221,93.26,93.199,93.245,163300000.0
2007-02-06 00:11:00,93.256,93.271,93.237,93.242,199499999.0
2007-02-06 00:12:00,93.277,93.281,93.248,93.263,158299998.0
2007-02-06 00:13:00,93.254,93.277,93.236,93.241,329899996.0
2007-02-06 00:14:00,93.249,93.273,93.24,93.248,175199998.0
2007-02-06 00:15:00,93.292,93.304,93.222,93.222,106699997.0
2007-02-06 00:16:00,93.257,93.259,93.226,93.24,252400001.0
2007-02-06 00:17:00,93.256,93.278,93.251,93.278,169599999.0
2007-02-06 00:18:00,93.258,93.287,93.224,93.224,262400001.0
2007-02-06 00:19:00,93.25,93.272,93.236,93.248,245199998.0
2007-02-06 00:20:00,93.255,93.289,93.255,93.285,179699996.0
2007-02-06 00:21:00,93.266,93.285,93.243,93.259,188299999.0
2007-02-06 00:22:00,93.26,93.288,93.258,93.274,213999998.0
2007-02-06 00:23:00,93.272,93.299,93.246,93.268,333999998.0
2007-02-06 00:24:00,93.261,93.289,93.239,93.274,200899997.0
2007-02-06 00:25:00,93.275,93.295,93.251,93.272,214499994.0
2007-02-06 00:26:00,93.31,93.318,93.262,93.262,203200000.0
2007-02-06 00:27:00,93.314,93.327,93.302,93.315,225300001.0
2007-02-06 00:28:00,93.299,93.317,93.277,93.315,256299994.0
2007-02-06 00:29:00,93.281,93.32,93.271,93.32,141399999.0
2007-02-06 00:30:00,93.306,93.33,93.276,93.32,185000002.0
2007-02-06 00:31:00,93.268,93.313,93.268,93.299,174999998.0
2007-02-06 00:32:00,93.305,93.326,93.266,93.302,142100000.0
2007-02-06 00:33:00,93.295,93.324,93.276,93.291,146400000.0
2007-02-06 00:34:00,93.312,93.319,93.281,93.281,198399997.0
2007-02-06 00:35:00,93.276,93.324,93.276,93.289,189599998.0
2007-02-06 00:36:00,93.284,93.316,93.271,93.305,265799993.0
2007-02-06 00:37:00,93.278,93.31,93.266,93.283,269299999.0
2007-02-06 00:38:00,93.309,93.309,93.273,93.278,258899999.0
2007-02-06 00:39:00,93.27,93.296,93.263,93.287,124100001.0
2007-02-06 00:40:00,93.31,93.31,93.27,93.275,163900000.0
2007-02-06 00:41:00,93.277,93.337,93.277,93.308,242100000.0
2007-02-06 00:42:00,93.314,93.339,93.292,93.307,202899996.0
2007-02-06 00:43:00,93.328,93.362,93.308,93.362,183500002.0
2007-02-06 00:44:00,93.309,93.334,93.272,93.284,109800000.0
2007-02-06 00:45:00,93.312,93.312,93.253,93.271,204699999.0
2007-02-06 00:46:00,93.297,93.314,93.277,93.296,68600000.0
2007-02-06 00:47:00,93.31,93.318,93.281,93.289,198300000.0
2007-02-06 00:48:00,93.326,93.329,93.3,93.3,175299999.0
2007-02-06 00:49:00,93.294,93.328,93.278,93.328,107000000.0
2007-02-06 00:50:00,93.317,93.33,93.257,93.272,180199999.0
2007-02-06 00:51:00,93.31,93.31,93.278,93.281,265799999.0
2007-02-06 00:52:00,93.264,93.312,93.264,93.312,236500001.0
2007-02-06 00:53:00,93.285,93.314,93.278,93.301,188300000.0
2007-02-06 00:54:00,93.31,93.324,93.281,93.296,189699998.0
2007-02-06 00:55:00,93.275,93.296,93.271,93.286,369599996.0
2007-02-06 00:56:00,93.297,93.313,93.279,93.286,203000003.0
2007-02-06 00:57:00,93.293,93.316,93.271,93.292,243199994.0
2007-02-06 00:58:00,93.276,93.308,93.267,93.305,216499998.0
2007-02-06 00:59:00,93.281,93.297,93.259,93.281,187800001.0
2007-02-06 01:00:00,93.284,93.302,93.234,93.234,215699998.0
2007-02-06 01:01:00,93.28,93.314,93.265,93.313,147599997.0
2007-02-06 01:02:00,93.306,93.306,93.267,93.273,190500003.0
2007-02-06 01:03:00,93.256,93.291,93.248,93.259,319399998.0
2007-02-06 01:04:00,93.256,93.298,93.253,93.298,224699998.0
2007-02-06 01:05:00,93.296,93.319,93.267,93.269,124099999.0
2007-02-06 01:06:00,93.26,93.273,93.24,93.266,235999997.0
2007-02-06 01:07:00,93.265,93.265,93.233,93.245,44700000.0
2007-02-06 01:08:00,93.187,93.265,93.183,93.259,251199997.0
2007-02-06 01:09:00,93.269,93.272,93.214,93.248,288100001.0
2007-02-06 01:10:00,93.276,93.276,93.257,93.262,157999999.0
2007-02-06 01:11:00,93.26,93.272,93.23,93.244,201600003.0
2007-02-06 01:12:00,93.303,93.31,93.282,93.292,127300000.0
2007-02-06 01:13:00,93.25,93.278,93.235,93.257,216600000.0
2007-02-06 01:14:00,93.265,93.274,93.208,93.255,279000000.0
2007-02-06 01:15:00,93.238,93.263,93.221,93.238,81000000.0
2007-02-06 01:16:00,93.253,93.253,93.223,93.226,127499999.0
2007-02-06 01:17:00,93.258,93.261,93.236,93.236,305799997.0
2007-02-06 01:18:00,93.215,93.242,93.209,93.235,168099997.0
2007-02-06 01:19:00,93.226,93.25,93.226,93.246,243999999.0
2007-02-06 01:20:00,93.228,93.228,93.188,93.207,225199998.0
2007-02-06 01:21:00,93.24,93.24,93.206,93.208,167100000.0
2007-02-06 01:22:00,93.18,93.232,93.149,93.208,203399996.0
2007-02-06 01:23:00,93.236,93.266,93.235,93.263,141900001.0
2007-02-06 01:24:00,93.233,93.256,93.214,93.223,300299998.0
2007-02-06 01:25:00,93.257,93.258,93.23,93.23,269900002.0
2007-02-06 01:26:00,93.245,93.245,93.208,93.221,302399996.0
2007-02-06 01:27:00,93.209,93.224,93.189,93.202,128799999.0
2007-02-06 01:28:00,93.176,93.203,93.16,93.176,238700001.0
2007-02-06 01:29:00,93.187,93.213,93.162,93.186,283399998.0
2007-02-06 01:30:00,93.232,93.238,93.209,93.211,261999996.0
2007-02-06 01:31:00,93.22,93.245,93.184,93.2,276899998.0
2007-02-06 01:32:00,93.2,93.262,93.197,93.262,237799997.0
2007-02-06 01:33:00,93.226,93.26,93.207,93.26,161800001.0
2007-02-06 01:34:00,93.224,93.239,93.188,93.222,177600001.0
2007-02-06 01:35:00,93.233,93.246,93.219,93.238,195000002.0
2007-02-06 01:36:00,93.225,93.225,93.187,93.197,154900000.0
2007-02-06 01:37:00,93.204,93.227,93.2,93.227,182900000.0
2007-02-06 01:38:00,93.184,93.218,93.173,93.215,119900000.0
2007-02-06 01:39:00,93.198,93.198,93.142,93.142,160099999.0
2007-02-06 01:40:00,93.156,93.165,93.126,93.126,285999999.0
2007-02-06 01:41:00,93.152,93.169,93.115,93.133,202800002.0
2007-02-06 01:42:00,93.166,93.182,93.144,93.165,148499999.0
2007-02-06 01:43:00,93.137,93.173,93.131,93.157,291799996.0
2007-02-06 01:44:00,93.168,93.172,93.14,93.14,191999999.0
2007-02-06 01:45:00,93.161,93.161,93.112,93.131,157699999.0
2007-02-06 01:46:00,93.154,93.176,93.132,93.176,261000000.0
2007-02-06 01:47:00,93.181,93.211,93.178,93.208,136200000.0
2007-02-06 01:48:00,93.202,93.213,93.181,93.192,173799999.0
2007-02-06 01:49:00,93.172,93.193,93.148,93.19,298599999.0
2007-02-06 01:50:00,93.181,93.204,93.172,93.204,111100000.0
2007-02-06 01:51:00,93.172,93.193,93.148,93.193,151300003.0
2007-02-06 01:52:00,93.199,93.241,93.199,93.241,224700001.0
2007-02-06 01:53:00,93.242,93.27,93.228,93.244,123500000.0
2007-02-06 01:54:00,93.241,93.275,93.232,93.263,217999997.0
2007-02-06 01:55:00,93.272,93.272,93.204,93.24,289400002.0
2007-02-06 01:56:00,93.203,93.226,93.19,93.205,155100003.0
2007-02-06 01:57:00,93.218,93.241,93.209,93.241,207399999.0
2007-02-06 01:58:00,93.233,93.256,93.23,93.234,198899997.0
2007-02-06 01:59:00,93.23,93.253,93.178,93.246,377900002.0
2007-02-06 02:00:00,93.257,93.257,93.226,93.233,95700002.0
2007-02-06 02:01:00,93.237,93.246,93.214,93.23,254500001.0
2007-02-06 02:02:00,93.222,93.24,93.186,93.204,164100002.0
2007-02-06 02:03:00,93.193,93.225,93.18,93.225,205499998.0
2007-02-06 02:04:00,93.236,93.236,93.197,93.197,150299999.0
2007-02-06 02:05:00,93.21,93.234,93.205,93.222,122800001.0
2007-02-06 02:06:00,93.2,93.218,93.196,93.214,288099999.0
2007-02-06 02:07:00,93.211,93.225,93.183,93.216,308500000.0
2007-02-06 02:08:00,93.215,93.224,93.196,93.196,137700000.0
2007-02-06 02:09:00,93.164,93.203,93.155,93.186,144200004.0
2007-02-06 02:10:00,93.189,93.206,93.172,93.191,248099999.0
2007-02-06 02:11:00,93.212,93.214,93.17,93.184,276500000.0
2007-02-06 02:12:00,93.186,93.207,93.175,93.187,260399998.0
2007-02-06 02:13:00,93.172,93.189,93.171,93.184,205799996.0
2007-02-06 02:14:00,93.177,93.19,93.126,93.145,165500003.0
2007-02-06 02:15:00,93.183,93.208,93.164,93.187,235100000.0
2007-02-06 02:16:00,93.187,93.196,93.157,93.157,248399997.0
2007-02-06 02:17:00,93.137,93.155,93.121,93.135,145200000.0
2007-02-06 02:18:00,93.143,93.175,93.127,93.159,174700000.0
2007-02-06 02:19:00,93.164,93.164,93.114,93.133,280099998.0
2007-02-06 02:20:00,93.15,93.158,93.1,93.112,197400000.0
2007-02-06 02:21:00,93.142,93.144,93.097,93.111,292899995.0
2007-02-06 02:22:00,93.143,93.16,93.127,93.138,173699998.0
2007-02-06 02:23:00,93.131,93.14,93.103,93.118,222400000.0
2007-02-06 02:24:00,93.15,93.159,93.132,93.135,198100003.0
2007-02-06 02:25:00,93.097,93.132,93.097,93.111,204999995.0
2007-02-06 02:26:00,93.117,93.131,93.096,93.124,168200000.0
2007-02-06 02:27:00,93.13,93.145,93.086,93.118,285999999.0
2007-02-06 02:28:00,93.108,93.127,93.092,93.118,193300002.0
2007-02-06 02:29:00,93.105,93.127,93.095,93.104,173100000.0
2007-02-06 02:30:00,93.086,93.103,93.039,93.055,168899999.0
2007-02-06 02:31:00,93.104,93.107,93.077,93.085,193700003.0
2007-02-06 02:32:00,93.088,93.115,93.088,93.113,234800000.0
2007-02-06 02:33:00,93.122,93.14,93.111,93.119,184800002.0
2007-02-06 02:34:00,93.076,93.101,93.066,93.092,182499998.0
2007-02-06 02:35:00,93.085,93.113,93.08,93.099,85800000.0
2007-02-06 02:36:00,93.098,93.106,93.082,93.087,164500000.0
2007-02-06 02:37:00,93.105,93.107,93.078,93.078,233499999.0
2007-02-06 02:38:00,93.093,93.113,93.086,93.109,301099999.0
2007-02-06 02:39:00,93.122,93.154,93.107,93.107,304299999.0
2007-02-06 02:40:00,93.145,93.155,93.116,93.155,207599998.0
2007-02-06 02:41:00,93.141,93.157,93.093,93.135,182100001.0
2007-02-06 02:42:00,93.153,93.167,93.141,93.143,131499999.0
2007-02-06 02:43:00,93.16,93.16,93.079,93.126,284599998.0
2007-02-06 02:44:00,93.158,93.158,93.135,93.135,234299999.0
2007-02-06 02:45:00,93.152,93.171,93.136,93.148,205099998.0
2007-02-06 02:46:00,93.174,93.174,93.106,93.116,208100003.0
2007-02-06 02:47:00,93.157,93.157,93.093,93.122,205699998.0
2007-02-06 02:48:00,93.13,93.146,93.118,93.121,87800000.0
2007-02-06 02:49:00,93.1,93.121,93.088,93.1,209600000.0
2007-02-06 02:50:00,93.089,93.127,93.088,93.127,249100001.0
2007-02-06 02:51:00,93.13,93.134,93.094,93.102,158799999.0
2007-02-06 02:52:00,93.105,93.143,93.084,93.099,193199999.0
2007-02-06 02:53:00,93.123,93.137,93.096,93.104,271200000.0
2007-02-06 02:54:00,93.121,93.158,93.119,93.146,126400000.0
2007-02-06 02:55:00,93.119,93.14,93.098,93.11,160300000.0
2007-02-06 02:56:00,93.111,93.139,93.101,93.12,253599997.0
2007-02-06 02:57:00,93.142,93.142,93.079,93.113,245500000.0
2007-02-06 02:58:00,93.109,93.136,93.104,93.12,172499999.0
2007-02-06 02:59:00,93.118,93.135,93.105,93.12,109600001.0
2007-02-06 03:00:00,93.127,93.127,93.103,93.11,159299998.0
2007-02-06 03:01:00,93.122,93.144,93.113,93.125,135900000.0
2007-02-06 03:02:00,93.133,93.142,93.117,93.125,123000000.0
2007-02-06 03:03:00,93.128,93.165,93.119,93.165,269000001.0
2007-02-06 03:04:00,93.155,93.155,93.109,93.124,86100000.0
2007-02-06 03:05:00,93.145,93.168,93.123,93.168,118399998.0
2007-02-06 03:06:00,93.163,93.186,93.157,93.168,138500000.0
2007-02-06 03:07:00,93.173,93.184,93.148,93.148,194600002.0
2007-02-06 03:08:00,93.164,93.164,93.134,93.149,210700001.0
2007-02-06 03:09:00,93.135,93.155,93.106,93.129,215599998.0
2007-02-06 03:10:00,93.145,93.167,93.124,93.142,233899995.0
2007-02-06 03:11:00,93.093,93.147,93.088,93.147,216600002.0
2007-02-06 03:12:00,93.115,93.131,93.067,93.102,340199998.0
2007-02-06 03:13:00,93.131,93.15,93.083,93.127,175200001.0
2007-02-06 03:14:00,93.126,93.137,93.098,93.125,205600001.0
2007-02-06 03:15:00,93.129,93.137,93.108,93.118,191399999.0
2007-02-06 03:16:00,93.099,93.141,93.09,93.141,256999998.0
2007-02-06 03:17:00,93.146,93.164,93.132,93.137,187700000.0
2007-02-06 03:18:00,93.167,93.179,93.133,93.142,245400000.0
2007-02-06 03:19:00,93.143,93.17,93.116,93.14,142799998.0
2007-02-06 03:20:00,93.147,93.161,93.123,93.141,272300001.0
2007-02-06 03:21:00,93.135,93.135,93.083,93.083,191700005.0
2007-02-06 03:22:00,93.133,93.146,93.09,93.126,195000000.0
2007-02-06 03:23:00,93.152,93.158,93.137,93.146,183199999.0
2007-02-06 03:24:00,93.131,93.153,93.117,93.133,173999997.0
2007-02-06 03:25:00,93.117,93.13,93.085,93.106,240999998.0
2007-02-06 03:26:00,93.102,93.153,93.089,93.14,234900000.0
2007-02-06 03:27:00,93.103,93.153,93.101,93.126,311500000.0
2007-02-06 03:28:00,93.113,93.146,93.09,93.131,187399999.0
2007-02-06 03:29:00,93.133,93.14,93.106,93.114,282499998.0
2007-02-06 03:30:00,93.142,93.142,93.094,93.105,207799999.0
2007-02-06 03:31:00,93.126,93.144,93.107,93.139,162799999.0
2007-02-06 03:32:00,93.142,93.15,93.115,93.132,134700000.0
2007-02-06 03:33:00,93.113,93.155,93.11,93.11,257300002.0
2007-02-06 03:34:00,93.149,93.156,93.109,93.14,93799998.0
2007-02-06 03:35:00,93.136,93.152,93.121,93.131,192600001.0
2007-02-06 03:36:00,93.126,93.136,93.108,93.114,222999995.0
2007-02-06 03:37:00,93.123,93.124,93.072,93.107,198900001.0
2007-02-06 03:38:00,93.104,93.128,93.092,93.11,200299999.0
2007-02-06 03:39:00,93.081,93.112,93.058,93.112,205300001.0
2007-02-06 03:40:00,93.136,93.142,93.103,93.115,328800001.0
2007-02-06 03:41:00,93.132,93.145,93.093,93.094,181899999.0
2007-02-06 03:42:00,93.085,93.105,93.04,93.049,127699998.0
2007-02-06 03:43:00,93.088,93.119,93.061,93.091,186300001.0
2007-02-06 03:44:00,93.112,93.112,93.072,93.086,284499995.0
2007-02-06 03:45:00,93.068,93.089,93.055,93.087,144600000.0
2007-02-06 03:46:00,93.071,93.102,93.036,93.044,208099997.0
2007-02-06 03:47:00,93.066,93.102,93.032,93.102,279299998.0
2007-02-06 03:48:00,93.065,93.097,93.063,93.09,173899998.0
2007-02-06 03:49:00,93.091,93.116,93.09,93.111,198799997.0
2007-02-06 03:50:00,93.097,93.102,93.057,93.057,67800000.0
2007-02-06 03:51:00,93.039,93.113,93.032,93.113,191800000.0
2007-02-06 03:52:00,93.108,93.121,93.083,93.097,171800000.0
2007-02-06 03:53:00,93.07,93.123,93.07,93.121,228399998.0
2007-02-06 03:54:00,93.105,93.11,93.074,93.084,272199998.0
2007-02-06 03:55:00,93.112,93.133,93.098,93.121,302399995.0
2007-02-06 03:56:00,93.11,93.125,93.083,93.093,191000000.0
2007-02-06 03:57:00,93.115,93.144,93.115,93.125,201499999.0
2007-02-06 03:58:00,93.132,93.14,93.078,93.087,126299999.0
2007-02-06 03:59:00,93.073,93.139,93.073,93.137,232999998.0
2007-02-06 04:00:00,93.129,93.15,93.098,93.106,208999999.0
2007-02-06 04:01:00,93.107,93.138,93.102,93.118,128400002.0
2007-02-06 04:02:00,93.118,93.139,93.103,93.117,116100001.0
2007-02-06 04:03:00,93.147,93.147,93.114,93.116,175100000.0
2007-02-06 04:04:00,93.122,93.136,93.101,93.127,189099999.0
2007-02-06 04:05:00,93.135,93.138,93.091,93.104,192499998.0
2007-02-06 04:06:00,93.093,93.11,93.072,93.09,173500000.0
2007-02-06 04:07:00,93.123,93.131,93.097,93.115,263600001.0
2007-02-06 04:08:00,93.103,93.119,93.061,93.061,215099998.0
2007-02-06 04:09:00,93.111,93.114,93.08,93.094,85700001.0
2007-02-06 04:10:00,93.128,93.142,93.121,93.14,227400002.0
2007-02-06 04:11:00,93.126,93.153,93.126,93.148,137599999.0
2007-02-06 04:12:00,93.153,93.161,93.126,93.143,212400002.0
2007-02-06 04:13:00,93.148,93.148,93.102,93.124,329899997.0
2007-02-06 04:14:00,93.144,93.144,93.12,93.125,128199999.0
2007-02-06 04:15:00,93.137,93.152,93.106,93.108,236600001.0
2007-02-06 04:16:00,93.109,93.124,93.085,93.123,314600001.0
2007-02-06 04:17:00,93.13,93.143,93.094,93.12,153499998.0
2007-02-06 04:18:00,93.14,93.162,93.11,93.137,182100000.0
2007-02-06 04:19:00,93.157,93.163,93.133,93.146,272199996.0
2007-02-06 04:20:00,93.123,93.155,93.123,93.155,66400000.0
2007-02-06 04:21:00,93.145,93.166,93.14,93.152,214000001.0
2007-02-06 04:22:00,93.137,93.172,93.12,93.163,167600000.0
2007-02-06 04:23:00,93.141,93.165,93.105,93.115,71600000.0
2007-02-06 04:24:00,93.123,93.148,93.091,93.091,150100001.0
2007-02-06 04:25:00,93.138,93.156,93.138,93.153,150999999.0
2007-02-06 04:26:00,93.133,93.144,93.107,93.124,199100001.0
2007-02-06 04:27:00,93.113,93.16,93.09,93.14,129800000.0
2007-02-06 04:28:00,93.14,93.146,93.108,93.132,175999999.0
2007-02-06 04:29:00,93.138,93.16,93.112,93.133,200899997.0
2007-02-06 04:30:00,93.116,93.137,93.096,93.135,288299998.0
2007-02-06 04:31:00,93.128,93.128,93.088,93.088,319299997.0
2007-02-06 04:32:00,93.1,93.149,93.093,93.124,203499999.0
2007-02-06 04:33:00,93.147,93.152,93.095,93.117,250400002.0
2007-02-06 04:34:00,93.15,93.157,93.106,93.106,233499998.0
2007-02-06 04:35:00,93.152,93.152,93.103,93.124,158700001.0
2007-02-06 04:36:00,93.133,93.146,93.119,93.135,129500001.0
2007-02-06 04:37:00,93.118,93.137,93.084,93.116,131500000.0
2007-02-06 04:38:00,93.104,93.12,93.083,93.095,155600000.0
2007-02-06 04:39:00,93.131,93.165,93.131,93.164,82699999.0
2007-02-06 04:40:00,93.16,93.16,93.138,93.145,291599996.0
2007-02-06 04:41:00,93.092,93.149,93.083,93.122,223100001.0
2007-02-06 04:42:00,93.141,93.152,93.119,93.129,327400002.0
2007-02-06 04:43:00,93.138,93.151,93.108,93.131,157199997.0
2007-02-06 04:44:00,93.138,93.15,93.101,93.135,216000005.0
2007-02-06 04:45:00,93.142,93.159,93.103,93.123,244100002.0
2007-02-06 04:46:00,93.094,93.145,93.092,93.145,81700000.0
2007-02-06 04:47:00,93.109,93.135,93.077,93.135,207999999.0
2007-02-06 04:48:00,93.109,93.13,93.094,93.13,200099997.0
2007-02-06 04:49:00,93.116,93.152,93.116,93.137,171000002.0
2007-02-06 04:50:00,93.144,93.147,93.089,93.089,150099999.0
2007-02-06 04:51:00,93.127,93.134,93.094,93.098,186499999.0
2007-02-06 04:52:00,93.135,93.135,93.094,93.102,286400000.0
2007-02-06 04:53:00,93.109,93.131,93.081,93.092,216599996.0
2007-02-06 04:54:00,93.092,93.15,93.085,93.106,205499999.0
2007-02-06 04:55:00,93.126,93.156,93.124,93.144,189599999.0
2007-02-06 04:56:00,93.137,93.169,93.137,93.16,174599997.0
2007-02-06 04:57:00,93.149,93.149,93.111,93.127,190799997.0
2007-02-06 04:58:00,93.138,93.154,93.107,93.125,146899997.0
2007-02-06 04:59:00,93.102,93.131,93.095,93.113,277899996.0
2007-02-06 05:00:00,93.138,93.138,93.1,93.119,123400000.0
2007-02-06 05:01:00,93.122,93.122,93.087,93.097,104300000.0
2007-02-06 05:02:00,93.141,93.144,93.123,93.123,219699998.0
2007-02-06 05:03:00,93.117,93.142,93.095,93.126,246799995.0
2007-02-06 05:04:00,93.143,93.143,93.098,93.12,149799999.0
2007-02-06 05:05:00,93.091,93.128,93.081,93.099,180300000.0
2007-02-06 05:06:00,93.117,93.117,93.06,93.077,164400000.0
2007-02-06 05:07:00,93.125,93.125,93.09,93.09,197300001.0
2007-02-06 05:08:00,93.117,93.137,93.111,93.125,200900000.0
2007-02-06 05:09:00,93.12,93.135,93.11,93.119,282199997.0
2007-02-06 05:10:00,93.101,93.133,93.091,93.1,193599999.0
2007-02-06 05:11:00,93.094,93.136,93.085,93.118,254399999.0
2007-02-06 05:12:00,93.135,93.14,93.107,93.113,172299999.0
2007-02-06 05:13:00,93.121,93.144,93.118,93.143,192700002.0
2007-02-06 05:14:00,93.127,93.147,93.116,93.145,156100000.0
2007-02-06 05:15:00,93.139,93.139,93.089,93.109,169300001.0
2007-02-06 05:16:00,93.098,93.169,93.098,93.169,291999998.0
2007-02-06 05:17:00,93.13,93.165,93.13,93.152,183100000.0
2007-02-06 05:18:00,93.128,93.147,93.096,93.103,144600000.0
2007-02-06 05:19:00,93.107,93.135,93.094,93.12,229899996.0
2007-02-06 05:20:00,93.098,93.141,93.094,93.141,249799998.0
2007-02-06 05:21:00,93.105,93.135,93.085,93.135,268200002.0
2007-02-06 05:22:00,93.093,93.13,93.087,93.108,280900003.0
2007-02-06 05:23:00,93.115,93.145,93.109,93.133,206599999.0
2007-02-06 05:24:00,93.115,93.135,93.081,93.091,165800002.0
2007-02-06 05:25:00,93.086,93.124,93.086,93.115,251599997.0
2007-02-06 05:26:00,93.115,93.126,93.099,93.103,196999999.0
2007-02-06 05:27:00,93.132,93.147,93.11,93.13,163400000.0
2007-02-06 05:28:00,93.128,93.151,93.109,93.135,239800000.0
2007-02-06 05:29:00,93.13,93.13,93.078,93.086,276500002.0
2007-02-06 05:30:00,93.121,93.136,93.097,93.115,120599999.0
2007-02-06 05:31:00,93.1,93.137,93.089,93.125,262999997.0
2007-02-06 05:32:00,93.125,93.136,93.089,93.105,197999996.0
2007-02-06 05:33:00,93.124,93.124,93.083,93.106,192999999.0
2007-02-06 05:34:00,93.113,93.12,93.083,93.105,188199999.0
2007-02-06 05:35:00,93.122,93.139,93.111,93.111,225399993.0
2007-02-06 05:36:00,93.13,93.13,93.08,93.08,126700000.0
2007-02-06 05:37:00,93.096,93.127,93.096,93.124,300899999.0
2007-02-06 05:38:00,93.121,93.148,93.081,93.084,241499999.0
2007-02-06 05:39:00,93.116,93.139,93.116,93.139,39200000.0
2007-02-06 05:40:00,93.15,93.158,93.126,93.155,263899999.0
2007-02-06 05:41:00,93.163,93.163,93.096,93.106,235800002.0
2007-02-06 05:42:00,93.142,93.142,93.089,93.089,114900000.0
2007-02-06 05:43:00,93.124,93.127,93.074,93.074,121799997.0
2007-02-06 05:44:00,93.123,93.129,93.092,93.113,208599999.0
2007-02-06 05:45:00,93.08,93.123,93.063,93.105,172299999.0
2007-02-06 05:46:00,93.102,93.138,93.095,93.109,122200002.0
2007-02-06 05:47:00,93.134,93.135,93.114,93.118,190099998.0
2007-02-06 05:48:00,93.118,93.136,93.091,93.118,203299998.0
2007-02-06 05:49:00,93.103,93.119,93.068,93.068,294500002.0
2007-02-06 05:50:00,93.108,93.134,93.091,93.112,148000000.0
2007-02-06 05:51:00,93.141,93.143,93.113,93.129,186299998.0
2007-02-06 05:52:00,93.084,93.143,93.082,93.138,230599999.0
2007-02-06 05:53:00,93.115,93.132,93.081,93.111,213100003.0
2007-02-06 05:54:00,93.116,93.12,93.084,93.084,169799999.0
2007-02-06 05:55:00,93.121,93.152,93.121,93.141,163099999.0
2007-02-06 05:56:00,93.146,93.159,93.13,93.137,290299995.0
2007-02-06 05:57:00,93.148,93.148,93.101,93.101,104799999.0
2007-02-06 05:58:00,93.147,93.147,93.098,93.108,243799999.0
2007-02-06 05:59:00,93.147,93.15,93.12,93.12,339500004.0
2007-02-06 06:00:00,93.119,93.151,93.093,93.13,312999995.0
2007-02-06 06:01:00,93.103,93.151,93.091,93.145,158700000.0
2007-02-06 06:02:00,93.117,93.136,93.092,93.136,140399999.0
2007-02-06 06:03:00,93.123,93.161,93.123,93.151,245399998.0
2007-02-06 06:04:00,93.088,93.143,93.088,93.126,177899996.0
2007-02-06 06:05:00,93.134,93.161,93.105,93.141,174700001.0
2007-02-06 06:06:00,93.142,93.161,93.131,93.148,135400000.0
2007-02-06 06:07:00,93.116,93.162,93.116,93.162,182199997.0
2007-02-06 06:08:00,93.152,93.164,93.102,93.119,155500000.0
2007-02-06 06:09:00,93.163,93.166,93.14,93.151,222400000.0
2007-02-06 06:10:00,93.171,93.171,93.122,93.152,181900001.0
2007-02-06 06:11:00,93.139,93.157,93.121,93.142,114600000.0
2007-02-06 06:12:00,93.116,93.136,93.078,93.1,278499991.0
2007-02-06 06:13:00,93.135,93.154,93.121,93.154,111499999.0
2007-02-06 06:14:00,93.145,93.183,93.139,93.164,236400004.0
2007-02-06 06:15:00,93.174,93.174,93.113,93.14,225200002.0
2007-02-06 06:16:00,93.165,93.165,93.094,93.097,184099999.0
2007-02-06 06:17:00,93.122,93.17,93.112,93.152,96399999.0
2007-02-06 06:18:00,93.182,93.182,93.112,93.112,340800000.0
2007-02-06 06:19:00,93.159,93.184,93.146,93.167,126200002.0
2007-02-06 06:20:00,93.157,93.178,93.127,93.164,250900000.0
2007-02-06 06:21:00,93.158,93.18,93.124,93.163,180300002.0
2007-02-06 06:22:00,93.18,93.18,93.108,93.133,360599997.0
2007-02-06 06:23:00,93.099,93.16,93.099,93.158,170400000.0
2007-02-06 06:24:00,93.167,93.191,93.143,93.152,283800000.0
2007-02-06 06:25:00,93.137,93.187,93.132,93.156,192500002.0
2007-02-06 06:26:00,93.18,93.19,93.162,93.169,112700000.0
2007-02-06 06:27:00,93.18,93.189,93.142,93.142,132900001.0
2007-02-06 06:28:00,93.198,93.207,93.149,93.153,186899998.0
2007-02-06 06:29:00,93.192,93.192,93.128,93.147,108400001.0
2007-02-06 06:30:00,93.146,93.169,93.126,93.15,163100002.0
2007-02-06 06:31:00,93.17,93.203,93.138,93.179,248699999.0
2007-02-06 06:32:00,93.176,93.22,93.172,93.22,153500003.0
2007-02-06 06:33:00,93.184,93.213,93.156,93.213,236300000.0
2007-02-06 06:34:00,93.202,93.202,93.151,93.152,115199999.0
2007-02-06 06:35:00,93.214,93.214,93.19,93.202,137200000.0
2007-02-06 06:36:00,93.171,93.206,93.166,93.206,124500002.0
2007-02-06 06:37:00,93.193,93.199,93.161,93.161,198899999.0
2007-02-06 06:38:00,93.155,93.211,93.15,93.211,323499997.0
2007-02-06 06:39:00,93.166,93.203,93.153,93.203,163899998.0
2007-02-06 06:40:00,93.174,93.21,93.14,93.15,255200000.0
2007-02-06 06:41:00,93.137,93.197,93.136,93.196,193000001.0
2007-02-06 06:42:00,93.211,93.226,93.158,93.158,213399999.0
2007-02-06 06:43:00,93.226,93.226,93.198,93.205,198599998.0
2007-02-06 06:44:00,93.185,93.212,93.154,93.192,119399999.0
2007-02-06 06:45:00,93.206,93.206,93.162,93.169,112800001.0
2007-02-06 06:46:00,93.202,93.218,93.175,93.182,174899996.0
2007-02-06 06:47:00,93.201,93.224,93.195,93.209,103399999.0
2007-02-06 06:48:00,93.168,93.21,93.168,93.206,261599998.0
2007-02-06 06:49:00,93.192,93.214,93.175,93.196,211899998.0
2007-02-06 06:50:00,93.177,93.201,93.153,93.17,220599999.0
2007-02-06 06:51:00,93.167,93.21,93.144,93.178,192099998.0
2007-02-06 06:52:00,93.227,93.227,93.199,93.205,179500001.0
2007-02-06 06:53:00,93.176,93.202,93.135,93.161,135000002.0
2007-02-06 06:54:00,93.165,93.203,93.161,93.176,221600001.0
2007-02-06 06:55:00,93.175,93.19,93.174,93.187,178599997.0
2007-02-06 06:56:00,93.186,93.186,93.155,93.163,212299998.0
2007-02-06 06:57:00,93.16,93.162,93.12,93.141,113899999.0
2007-02-06 06:58:00,93.122,93.178,93.11,93.175,162799998.0
2007-02-06 06:59:00,93.165,93.173,93.151,93.168,227600000.0
2007-02-06 07:00:00,93.156,93.156,93.129,93.142,112900000.0
2007-02-06 07:01:00,93.144,93.171,93.117,93.126,197199997.0
2007-02-06 07:02:00,93.155,93.168,93.133,93.155,224100003.0
2007-02-06 07:03:00,93.141,93.16,93.133,93.139,99300000.0
2007-02-06 07:04:00,93.163,93.165,93.135,93.142,81300000.0
2007-02-06 07:05:00,93.155,93.185,93.134,93.16,228099998.0
2007-02-06 07:06:00,93.137,93.152,93.107,93.112,247900003.0
2007-02-06 07:07:00,93.153,93.18,93.127,93.18,185099997.0
2007-02-06 07:08:00,93.176,93.19,93.136,93.158,272299998.0
2007-02-06 07:09:00,93.153,93.189,93.153,93.181,229200000.0
2007-02-06 07:10:00,93.165,93.191,93.147,93.147,157000001.0
2007-02-06 07:11:00,93.161,93.19,93.161,93.173,146700002.0
2007-02-06 07:12:00,93.19,93.211,93.165,93.193,142700001.0
2007-02-06 07:13:00,93.189,93.211,93.168,93.183,168800003.0
2007-02-06 07:14:00,93.216,93.216,93.155,93.156,167800001.0
2007-02-06 07:15:00,93.176,93.2,93.148,93.193,211799997.0
2007-02-06 07:16:00,93.167,93.208,93.167,93.184,219700002.0
2007-02-06 07:17:00,93.192,93.21,93.159,93.165,84299998.0
2007-02-06 07:18:00,93.178,93.214,93.177,93.19,227900001.0
2007-02-06 07:19:00,93.195,93.208,93.157,93.191,194099998.0
2007-02-06 07:20:00,93.207,93.209,93.164,93.164,169399998.0
2007-02-06 07:21:00,93.181,93.21,93.179,93.198,132800000.0
2007-02-06 07:22:00,93.16,93.194,93.152,93.163,219600004.0
2007-02-06 07:23:00,93.2,93.21,93.18,93.18,251200001.0
2007-02-06 07:24:00,93.208,93.208,93.171,93.194,111500000.0
2007-02-06 07:25:00,93.195,93.207,93.182,93.196,179800001.0
2007-02-06 07:26:00,93.178,93.207,93.163,93.185,285600002.0
2007-02-06 07:27:00,93.195,93.212,93.185,93.189,192500001.0
2007-02-06 07:28:00,93.182,93.2,93.142,93.163,110200001.0
2007-02-06 07:29:00,93.156,93.185,93.145,93.185,98499999.0
2007-02-06 07:30:00,93.163,93.167,93.135,93.167,139399999.0
2007-02-06 07:31:00,93.148,93.168,93.118,93.166,189700000.0
2007-02-06 07:32:00,93.175,93.175,93.114,93.114,236900001.0
2007-02-06 07:33:00,93.167,93.17,93.131,93.141,163700000.0
2007-02-06 07:34:00,93.138,93.153,93.114,93.136,128300001.0
2007-02-06 07:35:00,93.118,93.168,93.112,93.168,336699999.0
2007-02-06 07:36:00,93.137,93.158,93.119,93.138,240799997.0
2007-02-06 07:37:00,93.17,93.17,93.136,93.145,100300000.0
2007-02-06 07:38:00,93.142,93.169,93.141,93.169,182500000.0
2007-02-06 07:39:00,93.173,93.199,93.164,93.169,140400001.0
2007-02-06 07:40:00,93.154,93.181,93.147,93.178,151800000.0
2007-02-06 07:41:00,93.123,93.14,93.098,93.105,229099996.0
2007-02-06 07:42:00,93.166,93.166,93.127,93.137,204500003.0
2007-02-06 07:43:00,93.125,93.147,93.111,93.141,175300002.0
2007-02-06 07:44:00,93.131,93.15,93.095,93.122,193800001.0
2007-02-06 07:45:00,93.133,93.151,93.113,93.123,188400002.0
2007-02-06 07:46:00,93.089,93.155,93.089,93.155,109600001.0
2007-02-06 07:47:00,93.147,93.147,93.09,93.093,100700000.0
2007-02-06 07:48:00,93.122,93.128,93.09,93.09,284200003.0
2007-02-06 07:49:00,93.097,93.143,93.094,93.115,284599996.0
2007-02-06 07:50:00,93.135,93.159,93.096,93.129,175199997.0
2007-02-06 07:51:00,93.116,93.153,93.102,93.149,153499998.0
2007-02-06 07:52:00,93.113,93.138,93.081,93.113,153999999.0
2007-02-06 07:53:00,93.133,93.162,93.112,93.162,172700002.0
2007-02-06 07:54:00,93.138,93.145,93.107,93.122,114900001.0
2007-02-06 07:55:00,93.135,93.168,93.129,93.154,212899999.0
2007-02-06 07:56:00,93.152,93.152,93.114,93.125,169999999.0
2007-02-06 07:57:00,93.16,93.163,93.123,93.14,187299998.0
2007-02-06 07:58:00,93.153,93.155,93.133,93.136,119800000.0
2007-02-06 07:59:00,93.128,93.155,93.128,93.143,184800002.0
2007-02-06 08:00:00,93.138,93.138,93.093,93.127,213300000.0
2007-02-06 08:01:00,93.118,93.148,93.094,93.125,266599995.0
2007-02-06 08:02:00,93.129,93.168,93.117,93.135,140700001.0
2007-02-06 08:03:00,93.136,93.163,93.134,93.155,88200000.0
2007-02-06 08:04:00,93.175,93.197,93.166,93.175,164399998.0
2007-02-06 08:05:00,93.164,93.19,93.143,93.158,261199997.0
2007-02-06 08:06:00,93.148,93.172,93.148,93.162,151199998.0
2007-02-06 08:07:00,93.117,93.151,93.097,93.122,265500000.0
2007-02-06 08:08:00,93.109,93.149,93.109,93.149,179899998.0
2007-02-06 08:09:00,93.136,93.159,93.136,93.152,255100005.0
2007-02-06 08:10:00,93.159,93.188,93.14,93.17,208799999.0
2007-02-06 08:11:00,93.14,93.171,93.135,93.168,212700001.0
2007-02-06 08:12:00,93.15,93.17,93.129,93.161,169799998.0
2007-02-06 08:13:00,93.175,93.175,93.134,93.152,244799999.0
2007-02-06 08:14:00,93.177,93.208,93.177,93.204,195299999.0
2007-02-06 08:15:00,93.208,93.208,93.164,93.178,217500001.0
2007-02-06 08:16:00,93.177,93.186,93.156,93.171,301499994.0
2007-02-06 08:17:00,93.17,93.17,93.129,93.137,155299998.0
2007-02-06 08:18:00,93.16,93.187,93.141,93.169,121700002.0
2007-02-06 08:19:00,93.138,93.177,93.13,93.177,152299998.0
2007-02-06 08:20:00,93.155,93.207,93.142,93.183,229800000.0
2007-02-06 08:21:00,93.207,93.211,93.174,93.183,234199998.0
2007-02-06 08:22:00,93.169,93.196,93.15,93.185,129200000.0
2007-02-06 08:23:00,93.166,93.178,93.142,93.156,224699998.0
2007-02-06 08:24:00,93.193,93.193,93.148,93.165,107399999.0
2007-02-06 08:25:00,93.159,93.204,93.159,93.204,224000000.0
2007-02-06 08:26:00,93.169,93.196,93.13,93.145,114200001.0
2007-02-06 08:27:00,93.149,93.182,93.146,93.172,187399998.0
2007-02-06 08:28:00,93.194,93.203,93.162,93.184,187100001.0
2007-02-06 08:29:00,93.207,93.207,93.174,93.178,143399999.0
2007-02-06 08:30:00,93.184,93.205,93.167,93.189,258500000.0
2007-02-06 08:31:00,93.177,93.208,93.177,93.204,209800000.0
2007-02-06 08:32:00,93.201,93.225,93.188,93.194,269899997.0
2007-02-06 08:33:00,93.201,93.222,93.199,93.213,255999997.0
2007-02-06 08:34:00,93.21,93.24,93.194,93.198,231800002.0
2007-02-06 08:35:00,93.201,93.225,93.187,93.214,156599999.0
2007-02-06 08:36:00,93.231,93.231,93.18,93.185,211799998.0
2007-02-06 08:37:00,93.218,93.23,93.193,93.22,224700003.0
2007-02-06 08:38:00,93.171,93.204,93.159,93.193,230800004.0
2007-02-06 08:39:00,93.223,93.225,93.202,93.211,139500000.0
2007-02-06 08:40:00,93.219,93.219,93.182,93.193,309799999.0
2007-02-06 08:41:00,93.175,93.197,93.16,93.182,181900001.0
2007-02-06 08:42:00,93.188,93.221,93.188,93.221,136700002.0
2007-02-06 08:43:00,93.206,93.225,93.193,93.207,184999997.0
2007-02-06 08:44:00,93.217,93.217,93.158,93.187,269199996.0
2007-02-06 08:45:00,93.198,93.198,93.162,93.18,109300000.0
2007-02-06 08:46:00,93.183,93.201,93.138,93.144,153700000.0
2007-02-06 08:47:00,93.175,93.198,93.153,93.171,249599999.0
2007-02-06 08:48:00,93.175,93.199,93.156,93.168,100600000.0
2007-02-06 08:49:00,93.15,93.178,93.107,93.178,224800000.0
2007-02-06 08:50:00,93.19,93.196,93.16,93.175,170500002.0
2007-02-06 08:51:00,93.202,93.211,93.165,93.178,220899998.0
2007-02-06 08:52:00,93.217,93.225,93.166,93.168,213500000.0
2007-02-06 08:53:00,93.176,93.206,93.152,93.206,303300003.0
2007-02-06 08:54:00,93.196,93.221,93.179,93.212,203300001.0
2007-02-06 08:55:00,93.2,93.202,93.155,93.172,184700000.0
2007-02-06 08:56:00,93.157,93.18,93.126,93.152,113400002.0
2007-02-06 08:57:00,93.145,93.168,93.129,93.138,219500000.0
2007-02-06 08:58:00,93.163,93.186,93.128,93.128,88299999.0
2007-02-06 08:59:00,93.155,93.16,93.123,93.138,170700000.0
2007-02-06 09:00:00,93.158,93.17,93.138,93.153,239199999.0
2007-02-06 09:01:00,93.146,93.173,93.133,93.173,251800001.0
2007-02-06 09:02:00,93.193,93.193,93.166,93.166,235299995.0
2007-02-06 09:03:00,93.175,93.221,93.175,93.221,206699997.0
2007-02-06 09:04:00,93.227,93.241,93.21,93.211,363399999.0
2007-02-06 09:05:00,93.228,93.246,93.201,93.201,201699999.0
2007-02-06 09:06:00,93.25,93.25,93.226,93.236,160399998.0
2007-02-06 09:07:00,93.208,93.235,93.204,93.23,298699999.0
2007-02-06 09:08:00,93.239,93.239,93.186,93.186,185500000.0
2007-02-06 09:09:00,93.257,93.299,93.249,93.285,183200001.0
2007-02-06 09:10:00,93.285,93.296,93.264,93.278,79000000.0
2007-02-06 09:11:00,93.314,93.333,93.302,93.32,93800000.0
2007-02-06 09:12:00,93.307,93.307,93.275,93.275,81600000.0
2007-02-06 09:13:00,93.262,93.301,93.262,93.29,210099999.0
2007-02-06 09:14:00,93.288,93.293,93.234,93.256,189800000.0
2007-02-06 09:15:00,93.265,93.274,93.248,93.25,188399997.0
2007-02-06 09:16:00,93.227,93.254,93.223,93.254,129600001.0
2007-02-06 09:17:00,93.259,93.275,93.212,93.252,184899999.0
2007-02-06 09:18:00,93.267,93.272,93.249,93.256,143300002.0
2007-02-06 09:19:00,93.208,93.268,93.208,93.261,119900000.0
2007-02-06 09:20:00,93.272,93.272,93.23,93.23,198200002.0
2007-02-06 09:21:00,93.241,93.253,93.218,93.241,191400000.0
2007-02-06 09:22:00,93.23,93.243,93.2,93.237,204900001.0
2007-02-06 09:23:00,93.227,93.227,93.185,93.193,174300000.0
2007-02-06 09:24:00,93.222,93.23,93.19,93.208,73600001.0
2007-02-06 09:25:00,93.223,93.252,93.202,93.23,133500002.0
2007-02-06 09:26:00,93.231,93.254,93.204,93.254,383700003.0
2007-02-06 09:27:00,93.264,93.264,93.204,93.206,269700001.0
2007-02-06 09:28:00,93.24,93.261,93.234,93.255,103600000.0
2007-02-06 09:29:00,93.212,93.235,93.203,93.217,149300000.0
2007-02-06 09:30:00,93.242,93.262,93.224,93.242,180299998.0
2007-02-06 09:31:00,93.233,93.254,93.213,93.224,124099999.0
2007-02-06 09:32:00,93.269,93.269,93.223,93.229,160099997.0
2007-02-06 09:33:00,93.241,93.279,93.23,93.234,200600000.0
2007-02-06 09:34:00,93.22,93.283,93.212,93.262,124300000.0
2007-02-06 09:35:00,93.27,93.276,93.245,93.249,164699998.0
2007-02-06 09:36:00,93.26,93.285,93.26,93.283,195400002.0
2007-02-06 09:37:00,93.262,93.28,93.235,93.262,190199997.0
2007-02-06 09:38:00,93.282,93.287,93.239,93.252,182800000.0
2007-02-06 09:39:00,93.285,93.285,93.239,93.26,190099998.0
2007-02-06 09:40:00,93.224,93.274,93.224,93.274,146400000.0
2007-02-06 09:41:00,93.245,93.262,93.203,93.237,163200001.0
2007-02-06 09:42:00,93.276,93.3,93.258,93.27,204599997.0
2007-02-06 09:43:00,93.263,93.283,93.233,93.249,133500001.0
2007-02-06 09:44:00,93.243,93.27,93.232,93.252,171199998.0
2007-02-06 09:45:00,93.267,93.29,93.267,93.29,124200001.0
2007-02-06 09:46:00,93.281,93.281,93.247,93.253,287900000.0
2007-02-06 09:47:00,93.262,93.312,93.262,93.297,121800000.0
2007-02-06 09:48:00,93.299,93.326,93.298,93.311,180399995.0
2007-02-06 09:49:00,93.287,93.309,93.265,93.297,217099998.0
2007-02-06 09:50:00,93.283,93.321,93.274,93.321,209100000.0
2007-02-06 09:51:00,93.311,93.324,93.282,93.324,237500002.0
2007-02-06 09:52:00,93.331,93.359,93.331,93.346,142599999.0
2007-02-06 09:53:00,93.33,93.356,93.32,93.356,331899998.0
2007-02-06 09:54:00,93.318,93.34,93.302,93.325,140700001.0
2007-02-06 09:55:00,93.313,93.334,93.29,93.29,245999999.0
2007-02-06 09:56:00,93.312,93.344,93.287,93.321,128999998.0
2007-02-06 09:57:00,93.341,93.341,93.306,93.312,211900002.0
2007-02-06 09:58:00,93.311,93.329,93.251,93.309,378499999.0
2007-02-06 09:59:00,93.29,93.325,93.281,93.307,160300001.0
2007-02-06 10:00:00,93.299,93.32,93.296,93.3,121500000.0
2007-02-06 10:01:00,93.278,93.3,93.262,93.28,163800001.0
2007-02-06 10:02:00,93.288,93.325,93.274,93.325,99200001.0
2007-02-06 10:03:00,93.333,93.342,93.312,93.325,282399998.0
2007-02-06 10:04:00,93.293,93.341,93.279,93.324,250700004.0
2007-02-06 10:05:00,93.288,93.329,93.277,93.307,131000000.0
2007-02-06 10:06:00,93.334,93.334,93.264,93.264,310200001.0
2007-02-06 10:07:00,93.309,93.325,93.262,93.299,315600002.0
2007-02-06 10:08:00,93.32,93.336,93.304,93.332,139700000.0
2007-02-06 10:09:00,93.337,93.344,93.291,93.301,168399999.0
2007-02-06 10:10:00,93.295,93.322,93.284,93.322,259000001.0
2007-02-06 10:11:00,93.324,93.345,93.301,93.327,122700001.0
2007-02-06 10:12:00,93.317,93.319,93.288,93.299,154100001.0
2007-02-06 10:13:00,93.301,93.339,93.301,93.339,140199998.0
2007-02-06 10:14:00,93.339,93.352,93.326,93.339,222200002.0
2007-02-06 10:15:00,93.321,93.353,93.315,93.353,169099998.0
2007-02-06 10:16:00,93.343,93.36,93.314,93.322,222799995.0
2007-02-06 10:17:00,93.34,93.381,93.321,93.36,247999998.0
2007-02-06 10:18:00,93.392,93.394,93.373,93.376,200200001.0
2007-02-06 10:19:00,93.39,93.409,93.323,93.323,202099999.0
2007-02-06 10:20:00,93.33,93.343,93.298,93.343,168899999.0
2007-02-06 10:21:00,93.329,93.355,93.314,93.345,222600000.0
2007-02-06 10:22:00,93.338,93.368,93.328,93.349,326699997.0
2007-02-06 10:23:00,93.342,93.356,93.315,93.33,133300000.0
2007-02-06 10:24:00,93.319,93.347,93.303,93.327,191800000.0
2007-02-06 10:25:00,93.342,93.344,93.306,93.322,327299997.0
2007-02-06 10:26:00,93.334,93.338,93.285,93.285,255299999.0
2007-02-06 10:27:00,93.297,93.313,93.266,93.288,227899999.0
2007-02-06 10:28:00,93.288,93.288,93.25,93.268,105800001.0
2007-02-06 10:29:00,93.288,93.301,93.225,93.301,292299998.0
2007-02-06 10:30:00,93.31,93.322,93.287,93.289,220600001.0
2007-02-06 10:31:00,93.325,93.348,93.303,93.303,233899998.0
2007-02-06 10:32:00,93.334,93.356,93.324,93.335,206500001.0
2007-02-06 10:33:00,93.369,93.374,93.329,93.329,144199999.0
2007-02-06 10:34:00,93.358,93.365,93.332,93.332,192400001.0
2007-02-06 10:35:00,93.334,93.354,93.309,93.34,171099999.0
2007-02-06 10:36:00,93.355,93.358,93.326,93.326,146600003.0
2007-02-06 10:37:00,93.315,93.356,93.3,93.334,301900001.0
2007-02-06 10:38:00,93.345,93.368,93.305,93.338,231600001.0
2007-02-06 10:39:00,93.359,93.369,93.313,93.334,212500001.0
2007-02-06 10:40:00,93.331,93.366,93.315,93.346,168899996.0
2007-02-06 10:41:00,93.361,93.377,93.34,93.356,168199999.0
2007-02-06 10:42:00,93.333,93.361,93.332,93.345,416900003.0
2007-02-06 10:43:00,93.348,93.377,93.345,93.376,150199999.0
2007-02-06 10:44:00,93.385,93.385,93.334,93.358,276499999.0
2007-02-06 10:45:00,93.33,93.368,93.317,93.368,213400000.0
2007-02-06 10:46:00,93.356,93.375,93.317,93.319,112299999.0
2007-02-06 10:47:00,93.377,93.382,93.354,93.354,113400000.0
2007-02-06 10:48:00,93.379,93.379,93.323,93.346,235700002.0
2007-02-06 10:49:00,93.38,93.386,93.359,93.373,108400000.0
2007-02-06 10:50:00,93.378,93.39,93.34,93.37,177900002.0
2007-02-06 10:51:00,93.332,93.377,93.318,93.342,183900000.0
2007-02-06 10:52:00,93.372,93.414,93.37,93.41,208400000.0
2007-02-06 10:53:00,93.425,93.428,93.378,93.378,162600000.0
2007-02-06 10:54:00,93.382,93.394,93.346,93.365,261700002.0
2007-02-06 10:55:00,93.395,93.413,93.384,93.413,299700001.0
2007-02-06 10:56:00,93.425,93.425,93.36,93.388,241299998.0
2007-02-06 10:57:00,93.393,93.409,93.358,93.384,144300001.0
2007-02-06 10:58:00,93.414,93.414,93.346,93.346,199999999.0
2007-02-06 10:59:00,93.398,93.407,93.38,93.387,237500003.0
2007-02-06 11:00:00,93.368,93.387,93.315,93.324,233899998.0
2007-02-06 11:01:00,93.396,93.401,93.382,93.382,262300002.0
2007-02-06 11:02:00,93.353,93.408,93.352,93.408,173099999.0
2007-02-06 11:03:00,93.397,93.404,93.376,93.385,180300000.0
2007-02-06 11:04:00,93.372,93.391,93.335,93.349,196199999.0
2007-02-06 11:05:00,93.359,93.381,93.343,93.351,202700000.0
2007-02-06 11:06:00,93.354,93.389,93.347,93.366,310399996.0
2007-02-06 11:07:00,93.341,93.373,93.331,93.371,299000002.0
2007-02-06 11:08:00,93.344,93.372,93.337,93.372,113999999.0
2007-02-06 11:09:00,93.361,93.383,93.344,93.372,121899998.0
2007-02-06 11:10:00,93.378,93.397,93.366,93.378,183099998.0
2007-02-06 11:11:00,93.377,93.393,93.367,93.391,184800000.0
2007-02-06 11:12:00,93.374,93.391,93.365,93.38,148200001.0
2007-02-06 11:13:00,93.353,93.373,93.34,93.363,158500002.0
2007-02-06 11:14:00,93.319,93.344,93.301,93.335,252999999.0
2007-02-06 11:15:00,93.342,93.347,93.305,93.322,115100000.0
2007-02-06 11:16:00,93.285,93.359,93.285,93.359,48100000.0
2007-02-06 11:17:00,93.378,93.382,93.356,93.37,197700000.0
2007-02-06 11:18:00,93.359,93.412,93.359,93.404,189499998.0
2007-02-06 11:19:00,93.407,93.411,93.322,93.322,157299999.0
2007-02-06 11:20:00,93.376,93.397,93.37,93.385,220999998.0
2007-02-06 11:21:00,93.376,93.392,93.362,93.388,213300001.0
2007-02-06 11:22:00,93.349,93.384,93.349,93.376,193199999.0
2007-02-06 11:23:00,93.326,93.35,93.303,93.305,178599998.0
2007-02-06 11:24:00,93.362,93.362,93.303,93.341,187799998.0
2007-02-06 11:25:00,93.34,93.367,93.313,93.345,168099998.0
2007-02-06 11:26:00,93.359,93.383,93.355,93.383,163499998.0
2007-02-06 11:27:00,93.367,93.386,93.365,93.374,288200003.0
2007-02-06 11:28:00,93.363,93.382,93.311,93.311,169299998.0
2007-02-06 11:29:00,93.371,93.377,93.336,93.349,163700000.0
2007-02-06 11:30:00,93.346,93.382,93.334,93.377,231999997.0
2007-02-06 11:31:00,93.351,93.371,93.32,93.371,130500000.0
2007-02-06 11:32:00,93.347,93.365,93.319,93.341,306000003.0
2007-02-06 11:33:00,93.354,93.373,93.333,93.363,151000000.0
2007-02-06 11:34:00,93.356,93.368,93.345,93.367,191500000.0
2007-02-06 11:35:00,93.38,93.385,93.335,93.343,224899999.0
2007-02-06 11:36:00,93.342,93.364,93.329,93.354,224699997.0
2007-02-06 11:37:00,93.377,93.383,93.361,93.369,327800000.0
2007-02-06 11:38:00,93.346,93.369,93.339,93.369,243799999.0
2007-02-06 11:39:00,93.357,93.358,93.324,93.332,242200000.0
2007-02-06 11:40:00,93.322,93.368,93.322,93.359,153699996.0
2007-02-06 11:41:00,93.352,93.364,93.298,93.301,243600000.0
2007-02-06 11:42:00,93.334,93.346,93.304,93.325,187800000.0
2007-02-06 11:43:00,93.291,93.355,93.291,93.355,172499999.0
2007-02-06 11:44:00,93.337,93.351,93.321,93.336,274500005.0
2007-02-06 11:45:00,93.353,93.377,93.315,93.353,164899998.0
2007-02-06 11:46:00,93.363,93.381,93.311,93.311,226100002.0
2007-02-06 11:47:00,93.373,93.382,93.35,93.355,305100003.0
2007-02-06 11:48:00,93.368,93.388,93.355,93.388,218799998.0
2007-02-06 11:49:00,93.357,93.389,93.35,93.384,283300001.0
2007-02-06 11:50:00,93.39,93.393,93.344,93.377,123800000.0
2007-02-06 11:51:00,93.368,93.389,93.306,93.338,343000002.0
2007-02-06 11:52:00,93.358,93.388,93.341,93.347,245199995.0
2007-02-06 11:53:00,93.37,93.393,93.339,93.372,135800002.0
2007-02-06 11:54:00,93.393,93.411,93.37,93.405,206800000.0
2007-02-06 11:55:00,93.407,93.407,93.362,93.362,160700000.0
2007-02-06 11:56:00,93.38,93.431,93.38,93.411,142600001.0
2007-02-06 11:57:00,93.44,93.443,93.398,93.398,158500000.0
2007-02-06 11:58:00,93.431,93.445,93.421,93.433,104200000.0
2007-02-06 11:59:00,93.42,93.453,93.414,93.445,182000003.0
2007-02-06 12:00:00,93.419,93.439,93.416,93.421,293700001.0
2007-02-06 12:01:00,93.416,93.437,93.385,93.433,244199999.0
2007-02-06 12:02:00,93.433,93.435,93.399,93.401,248399999.0
2007-02-06 12:03:00,93.398,93.402,93.346,93.347,142599998.0
2007-02-06 12:04:00,93.335,93.365,93.335,93.365,217199997.0
2007-02-06 12:05:00,93.35,93.379,93.334,93.36,240499997.0
2007-02-06 12:06:00,93.371,93.379,93.341,93.363,143899999.0
2007-02-06 12:07:00,93.37,93.37,93.309,93.355,258799998.0
2007-02-06 12:08:00,93.365,93.375,93.349,93.349,139000001.0
2007-02-06 12:09:00,93.341,93.369,93.314,93.346,190300003.0
2007-02-06 12:10:00,93.362,93.37,93.346,93.351,93700000.0
2007-02-06 12:11:00,93.348,93.382,93.329,93.358,191500001.0
2007-02-06 12:12:00,93.353,93.375,93.327,93.37,247999997.0
2007-02-06 12:13:00,93.345,93.365,93.33,93.344,190499998.0
2007-02-06 12:14:00,93.376,93.383,93.342,93.349,204199999.0
2007-02-06 12:15:00,93.387,93.387,93.326,93.326,156900004.0
2007-02-06 12:16:00,93.351,93.351,93.32,93.329,131300001.0
2007-02-06 12:17:00,93.346,93.363,93.327,93.342,184499999.0
2007-02-06 12:18:00,93.342,93.355,93.291,93.291,246600000.0
2007-02-06 12:19:00,93.308,93.337,93.286,93.319,158699999.0
2007-02-06 12:20:00,93.297,93.335,93.287,93.335,238499999.0
2007-02-06 12:21:00,93.319,93.337,93.283,93.297,181299997.0
2007-02-06 12:22:00,93.345,93.355,93.285,93.285,167399998.0
2007-02-06 12:23:00,93.31,93.332,93.293,93.304,161900001.0
2007-02-06 12:24:00,93.303,93.336,93.293,93.305,250200000.0
2007-02-06 12:25:00,93.28,93.336,93.27,93.315,232299999.0
2007-02-06 12:26:00,93.327,93.345,93.31,93.338,162299999.0
2007-02-06 12:27:00,93.331,93.352,93.311,93.346,101800000.0
2007-02-06 12:28:00,93.316,93.341,93.304,93.33,216100001.0
2007-02-06 12:29:00,93.338,93.338,93.275,93.314,226100005.0
2007-02-06 12:30:00,93.337,93.337,93.276,93.284,238300001.0
2007-02-06 12:31:00,93.283,93.312,93.276,93.297,275799999.0
2007-02-06 12:32:00,93.312,93.312,93.255,93.255,251000002.0
2007-02-06 12:33:00,93.263,93.295,93.238,93.238,257500006.0
2007-02-06 12:34:00,93.263,93.296,93.248,93.261,175399998.0
2007-02-06 12:35:00,93.269,93.299,93.253,93.299,226700005.0
2007-02-06 12:36:00,93.32,93.32,93.275,93.297,206099997.0
2007-02-06 12:37:00,93.289,93.319,93.277,93.314,188800000.0
2007-02-06 12:38:00,93.265,93.299,93.255,93.279,190000000.0
2007-02-06 12:39:00,93.288,93.288,93.249,93.254,177599998.0
2007-02-06 12:40:00,93.254,93.255,93.233,93.248,96100000.0
2007-02-06 12:41:00,93.248,93.251,93.225,93.233,184700000.0
2007-02-06 12:42:00,93.241,93.249,93.226,93.23,169499999.0
2007-02-06 12:43:00,93.229,93.24,93.2,93.2,181400001.0
2007-02-06 12:44:00,93.195,93.222,93.173,93.216,174599999.0
2007-02-06 12:45:00,93.195,93.21,93.178,93.2,137500001.0
2007-02-06 12:46:00,93.159,93.201,93.142,93.201,191500000.0
2007-02-06 12:47:00,93.198,93.208,93.149,93.202,262500001.0
2007-02-06 12:48:00,93.194,93.212,93.184,93.206,117600001.0
2007-02-06 12:49:00,93.199,93.213,93.17,93.182,287399996.0
2007-02-06 12:50:00,93.182,93.199,93.178,93.198,183899999.0
2007-02-06 12:51:00,93.156,93.193,93.147,93.193,194599999.0
2007-02-06 12:52:00,93.19,93.204,93.165,93.185,169799999.0
2007-02-06 12:53:00,93.172,93.185,93.125,93.133,314999997.0
2007-02-06 12:54:00,93.167,93.176,93.151,93.152,146799999.0
2007-02-06 12:55:00,93.172,93.176,93.156,93.164,190599996.0
2007-02-06 12:56:00,93.161,93.169,93.136,93.139,292700000.0
2007-02-06 12:57:00,93.13,93.162,93.117,93.149,218200000.0
2007-02-06 12:58:00,93.157,93.157,93.124,93.127,230799999.0
2007-02-06 12:59:00,93.13,93.164,93.12,93.15,189299998.0
2007-02-06 13:00:00,93.145,93.145,93.104,93.124,188199998.0
2007-02-06 13:01:00,93.141,93.165,93.128,93.157,149700002.0
2007-02-06 13:02:00,93.168,93.176,93.148,93.149,217600002.0
2007-02-06 13:03:00,93.141,93.165,93.104,93.136,189300000.0
2007-02-06 13:04:00,93.15,93.152,93.099,93.108,169200000.0
2007-02-06 13:05:00,93.093,93.13,93.079,93.107,212700001.0
2007-02-06 13:06:00,93.132,93.145,93.096,93.121,252099998.0
2007-02-06 13:07:00,93.139,93.15,93.111,93.13,256200002.0
2007-02-06 13:08:00,93.105,93.144,93.084,93.142,156999998.0
2007-02-06 13:09:00,93.095,93.125,93.081,93.093,305199997.0
2007-02-06 13:10:00,93.118,93.128,93.098,93.115,214799996.0
2007-02-06 13:11:00,93.134,93.134,93.117,93.123,164499997.0
2007-02-06 13:12:00,93.115,93.134,93.07,93.105,225100001.0
2007-02-06 13:13:00,93.091,93.137,93.071,93.115,226099997.0
2007-02-06 13:14:00,93.115,93.133,93.094,93.118,137799999.0
2007-02-06 13:15:00,93.112,93.128,93.1,93.109,275899998.0
2007-02-06 13:16:00,93.123,93.135,93.099,93.119,176699999.0
2007-02-06 13:17:00,93.121,93.127,93.079,93.11,187899999.0
2007-02-06 13:18:00,93.116,93.121,93.077,93.105,112700002.0
2007-02-06 13:19:00,93.117,93.118,93.089,93.098,314700001.0
2007-02-06 13:20:00,93.136,93.154,93.123,93.131,148000000.0
2007-02-06 13:21:00,93.117,93.133,93.088,93.089,198100003.0
2007-02-06 13:22:00,93.111,93.129,93.106,93.12,145100000.0
2007-02-06 13:23:00,93.122,93.129,93.09,93.108,181400001.0
2007-02-06 13:24:00,93.113,93.137,93.084,93.115,316100002.0
2007-02-06 13:25:00,93.101,93.119,93.084,93.11,209100002.0
2007-02-06 13:26:00,93.131,93.131,93.084,93.093,144700001.0
2007-02-06 13:27:00,93.116,93.132,93.076,93.108,386300000.0
2007-02-06 13:28:00,93.13,93.133,93.104,93.118,204999997.0
2007-02-06 13:29:00,93.135,93.139,93.111,93.124,126900000.0
2007-02-06 13:30:00,93.086,93.124,93.083,93.124,157699998.0
2007-02-06 13:31:00,93.088,93.119,93.071,93.119,208100000.0
2007-02-06 13:32:00,93.14,93.14,93.12,93.12,184900002.0
2007-02-06 13:33:00,93.11,93.143,93.081,93.097,222400000.0
2007-02-06 13:34:00,93.101,93.124,93.071,93.103,154800002.0
2007-02-06 13:35:00,93.088,93.109,93.068,93.104,241999994.0
2007-02-06 13:36:00,93.096,93.114,93.086,93.109,223499999.0
2007-02-06 13:37:00,93.095,93.113,93.051,93.069,239300003.0
2007-02-06 13:38:00,93.109,93.112,93.094,93.094,208799995.0
2007-02-06 13:39:00,93.115,93.115,93.049,93.082,130899998.0
2007-02-06 13:40:00,93.091,93.124,93.077,93.124,253199997.0
2007-02-06 13:41:00,93.123,93.132,93.101,93.101,207799997.0
2007-02-06 13:42:00,93.113,93.126,93.086,93.086,175300000.0
2007-02-06 13:43:00,93.102,93.128,93.079,93.092,199899997.0
2007-02-06 13:44:00,93.088,93.105,93.079,93.097,277899996.0
2007-02-06 13:45:00,93.08,93.106,93.036,93.086,233199998.0
2007-02-06 13:46:00,93.116,93.123,93.09,93.101,194400001.0
2007-02-06 13:47:00,93.117,93.132,93.07,93.085,235600001.0
2007-02-06 13:48:00,93.107,93.124,93.082,93.124,228200001.0
2007-02-06 13:49:00,93.121,93.141,93.1,93.141,235499999.0
2007-02-06 13:50:00,93.13,93.14,93.11,93.118,115500000.0
2007-02-06 13:51:00,93.127,93.134,93.111,93.113,211999999.0
2007-02-06 13:52:00,93.089,93.122,93.089,93.122,201600001.0
2007-02-06 13:53:00,93.135,93.135,93.08,93.11,84900000.0
2007-02-06 13:54:00,93.088,93.113,93.055,93.065,131399998.0
2007-02-06 13:55:00,93.083,93.11,93.064,93.085,262400001.0
2007-02-06 13:56:00,93.124,93.145,93.099,93.122,146300000.0
2007-02-06 13:57:00,93.12,93.149,93.099,93.131,172100000.0
2007-02-06 13:58:00,93.135,93.135,93.091,93.092,191699997.0
2007-02-06 13:59:00,93.142,93.142,93.095,93.116,244999999.0
2007-02-06 14:00:00,93.112,93.133,93.086,93.133,271399999.0
2007-02-06 14:01:00,93.11,93.133,93.085,93.111,187399999.0
2007-02-06 14:02:00,93.132,93.162,93.132,93.154,135100001.0
2007-02-06 14:03:00,93.134,93.168,93.122,93.13,238099997.0
2007-02-06 14:04:00,93.15,93.163,93.141,93.158,190700000.0
2007-02-06 14:05:00,93.129,93.151,93.11,93.139,139199999.0
2007-02-06 14:06:00,93.142,93.153,93.124,93.124,223300001.0
2007-02-06 14:07:00,93.121,93.149,93.121,93.144,224300002.0
2007-02-06 14:08:00,93.162,93.18,93.151,93.151,123900001.0
2007-02-06 14:09:00,93.149,93.196,93.128,93.17,178500000.0
2007-02-06 14:10:00,93.183,93.202,93.178,93.202,161200001.0
2007-02-06 14:11:00,93.176,93.196,93.109,93.115,236899999.0
2007-02-06 14:12:00,93.154,93.178,93.142,93.178,170800001.0
2007-02-06 14:13:00,93.152,93.183,93.144,93.164,132200000.0
2007-02-06 14:14:00,93.16,93.202,93.147,93.181,206000000.0
2007-02-06 14:15:00,93.209,93.209,93.158,93.188,150700001.0
2007-02-06 14:16:00,93.186,93.214,93.184,93.202,192500001.0
2007-02-06 14:17:00,93.198,93.224,93.181,93.209,156000000.0
2007-02-06 14:18:00,93.203,93.203,93.17,93.174,220600004.0
2007-02-06 14:19:00,93.201,93.209,93.159,93.174,208299998.0
2007-02-06 14:20:00,93.18,93.198,93.125,93.135,234100004.0
2007-02-06 14:21:00,93.161,93.197,93.155,93.182,228800002.0
2007-02-06 14:22:00,93.199,93.2,93.164,93.175,163699999.0
2007-02-06 14:23:00,93.187,93.208,93.181,93.191,127099998.0
2007-02-06 14:24:00,93.181,93.186,93.16,93.163,197500000.0
2007-02-06 14:25:00,93.182,93.183,93.152,93.153,66300000.0
2007-02-06 14:26:00,93.177,93.188,93.157,93.164,166599999.0
2007-02-06 14:27:00,93.157,93.191,93.153,93.175,151600002.0
2007-02-06 14:28:00,93.191,93.191,93.156,93.164,191800004.0
2007-02-06 14:29:00,93.183,93.19,93.159,93.175,267699998.0
2007-02-06 14:30:00,93.172,93.182,93.111,93.111,212299999.0
2007-02-06 14:31:00,93.153,93.168,93.149,93.165,138800001.0
2007-02-06 14:32:00,93.165,93.165,93.132,93.149,150900002.0
2007-02-06 14:33:00,93.166,93.202,93.162,93.177,158799999.0
2007-02-06 14:34:00,93.175,93.194,93.129,93.139,219400000.0
2007-02-06 14:35:00,93.137,93.184,93.137,93.182,186100000.0
2007-02-06 14:36:00,93.143,93.167,93.111,93.125,140699999.0
2007-02-06 14:37:00,93.166,93.188,93.13,93.177,223599998.0
2007-02-06 14:38:00,93.139,93.165,93.135,93.15,166500000.0
2007-02-06 14:39:00,93.16,93.16,93.139,93.158,124000000.0
2007-02-06 14:40:00,93.151,93.165,93.132,93.148,179999999.0
2007-02-06 14:41:00,93.141,93.172,93.107,93.172,177499998.0
2007-02-06 14:42:00,93.149,93.188,93.149,93.166,231500001.0
2007-02-06 14:43:00,93.172,93.172,93.118,93.132,108000000.0
2007-02-06 14:44:00,93.174,93.177,93.144,93.164,235199997.0
2007-02-06 14:45:00,93.161,93.186,93.156,93.169,243099999.0
2007-02-06 14:46:00,93.17,93.175,93.125,93.125,117100000.0
2007-02-06 14:47:00,93.123,93.187,93.123,93.182,263499998.0
2007-02-06 14:48:00,93.135,93.16,93.112,93.122,103900000.0
2007-02-06 14:49:00,93.161,93.182,93.151,93.152,166600000.0
2007-02-06 14:50:00,93.155,93.188,93.147,93.188,176499998.0
2007-02-06 14:51:00,93.194,93.194,93.131,93.133,168900002.0
2007-02-06 14:52:00,93.175,93.195,93.147,93.166,180899999.0
2007-02-06 14:53:00,93.184,93.202,93.168,93.168,262700001.0
2007-02-06 14:54:00,93.177,93.179,93.159,93.16,221700000.0
2007-02-06 14:55:00,93.171,93.178,93.15,93.165,105000000.0
2007-02-06 14:56:00,93.14,93.181,93.133,93.178,155900003.0
2007-02-06 14:57:00,93.182,93.183,93.159,93.162,223800001.0
2007-02-06 14:58:00,93.158,93.188,93.158,93.188,133300002.0
2007-02-06 14:59:00,93.133,93.188,93.111,93.166,193800000.0
2007-02-06 15:00:00,93.202,93.202,93.164,93.166,127899999.0
2007-02-06 15:01:00,93.172,93.194,93.146,93.188,276300000.0
2007-02-06 15:02:00,93.179,93.179,93.147,93.168,122200001.0
2007-02-06 15:03:00,93.167,93.171,93.145,93.147,93499999.0
2007-02-06 15:04:00,93.187,93.244,93.186,93.222,113399999.0
2007-02-06 15:05:00,93.248,93.272,93.227,93.257,291899994.0
2007-02-06 15:06:00,93.269,93.289,93.266,93.285,193899998.0
2007-02-06 15:07:00,93.274,93.304,93.242,93.302,201200002.0
2007-02-06 15:08:00,93.25,93.297,93.243,93.276,268899998.0
2007-02-06 15:09:00,93.254,93.279,93.234,93.25,255399998.0
2007-02-06 15:10:00,93.258,93.281,93.231,93.261,262100002.0
2007-02-06 15:11:00,93.285,93.294,93.252,93.269,173000001.0
2007-02-06 15:12:00,93.274,93.326,93.274,93.314,262500003.0
2007-02-06 15:13:00,93.302,93.318,93.252,93.27,180700002.0
2007-02-06 15:14:00,93.28,93.29,93.259,93.263,203700000.0
2007-02-06 15:15:00,93.292,93.32,93.278,93.311,191199999.0
2007-02-06 15:16:00,93.278,93.301,93.271,93.297,86699999.0
2007-02-06 15:17:00,93.295,93.365,93.292,93.326,129000000.0
2007-02-06 15:18:00,93.35,93.362,93.328,93.362,315399994.0
2007-02-06 15:19:00,93.353,93.353,93.306,93.322,308500001.0
2007-02-06 15:20:00,93.323,93.348,93.311,93.326,123000000.0
2007-02-06 15:21:00,93.34,93.376,93.33,93.357,136800000.0
2007-02-06 15:22:00,93.322,93.348,93.291,93.326,129099998.0
2007-02-06 15:23:00,93.339,93.374,93.339,93.366,204300000.0
2007-02-06 15:24:00,93.353,93.395,93.343,93.371,185699998.0
2007-02-06 15:25:00,93.381,93.434,93.377,93.434,109999999.0
2007-02-06 15:26:00,93.441,93.441,93.403,93.417,260399997.0
2007-02-06 15:27:00,93.414,93.438,93.391,93.438,126000001.0
2007-02-06 15:28:00,93.437,93.444,93.409,93.409,194999999.0
2007-02-06 15:29:00,93.444,93.475,93.433,93.465,211599998.0
2007-02-06 15:30:00,93.462,93.476,93.448,93.46,216900002.0
2007-02-06 15:31:00,93.459,93.459,93.435,93.446,146300000.0
2007-02-06 15:32:00,93.428,93.449,93.398,93.44,238999996.0
2007-02-06 15:33:00,93.439,93.452,93.424,93.434,162999999.0
2007-02-06 15:34:00,93.446,93.471,93.446,93.47,231600001.0
2007-02-06 15:35:00,93.47,93.492,93.414,93.47,181700000.0
2007-02-06 15:36:00,93.502,93.502,93.452,93.455,120400000.0
2007-02-06 15:37:00,93.466,93.479,93.445,93.451,141199996.0
2007-02-06 15:38:00,93.46,93.481,93.45,93.471,199499998.0
2007-02-06 15:39:00,93.45,93.469,93.446,93.451,105000001.0
2007-02-06 15:40:00,93.428,93.46,93.405,93.451,199100000.0
2007-02-06 15:41:00,93.457,93.468,93.421,93.435,224700000.0
2007-02-06 15:42:00,93.468,93.477,93.444,93.448,204099998.0
2007-02-06 15:43:00,93.467,93.49,93.455,93.47,266900001.0
2007-02-06 15:44:00,93.499,93.502,93.464,93.464,203999999.0
2007-02-06 15:45:00,93.488,93.515,93.48,93.504,242100000.0
2007-02-06 15:46:00,93.509,93.535,93.494,93.503,312099995.0
2007-02-06 15:47:00,93.487,93.516,93.468,93.485,225299997.0
2007-02-06 15:48:00,93.466,93.486,93.456,93.46,218499999.0
2007-02-06 15:49:00,93.451,93.478,93.431,93.478,200599998.0
2007-02-06 15:50:00,93.464,93.481,93.444,93.458,187000000.0
2007-02-06 15:51:00,93.462,93.474,93.447,93.448,151999999.0
2007-02-06 15:52:00,93.457,93.467,93.431,93.436,260799998.0
2007-02-06 15:53:00,93.435,93.451,93.418,93.43,188999998.0
2007-02-06 15:54:00,93.426,93.453,93.412,93.435,218000000.0
2007-02-06 15:55:00,93.436,93.461,93.435,93.448,221799996.0
2007-02-06 15:56:00,93.398,93.455,93.381,93.441,136799999.0
2007-02-06 15:57:00,93.426,93.426,93.387,93.396,139499999.0
2007-02-06 15:58:00,93.433,93.467,93.423,93.431,260900004.0
2007-02-06 15:59:00,93.418,93.456,93.411,93.433,136499998.0
2007-02-06 16:00:00,93.442,93.462,93.406,93.444,277899999.0
2007-02-06 16:01:00,93.457,93.458,93.384,93.391,85299999.0
2007-02-06 16:02:00,93.413,93.435,93.411,93.429,111700001.0
2007-02-06 16:03:00,93.395,93.427,93.37,93.427,145199998.0
2007-02-06 16:04:00,93.403,93.425,93.375,93.41,142999998.0
2007-02-06 16:05:00,93.426,93.435,93.406,93.418,216499998.0
2007-02-06 16:06:00,93.367,93.43,93.365,93.43,171900001.0
2007-02-06 16:07:00,93.447,93.448,93.389,93.396,183500003.0
2007-02-06 16:08:00,93.425,93.442,93.404,93.425,112999998.0
2007-02-06 16:09:00,93.431,93.451,93.426,93.443,180200002.0
2007-02-06 16:10:00,93.4,93.439,93.386,93.396,322899995.0
2007-02-06 16:11:00,93.451,93.462,93.423,93.442,150499999.0
2007-02-06 16:12:00,93.433,93.46,93.41,93.452,320699998.0
2007-02-06 16:13:00,93.421,93.443,93.412,93.412,133399999.0
2007-02-06 16:14:00,93.416,93.44,93.381,93.42,122299999.0
2007-02-06 16:15:00,93.444,93.462,93.407,93.421,226199997.0
2007-02-06 16:16:00,93.44,93.46,93.437,93.447,136800001.0
2007-02-06 16:17:00,93.441,93.441,93.401,93.423,285999997.0
2007-02-06 16:18:00,93.444,93.444,93.389,93.389,88200001.0
2007-02-06 16:19:00,93.443,93.456,93.431,93.435,108400000.0
2007-02-06 16:20:00,93.435,93.462,93.429,93.462,275899999.0
2007-02-06 16:21:00,93.448,93.472,93.44,93.455,250099999.0
2007-02-06 16:22:00,93.428,93.472,93.428,93.448,227700005.0
2007-02-06 16:23:00,93.455,93.458,93.43,93.43,165700001.0
2007-02-06 16:24:00,93.45,93.465,93.438,93.448,112800002.0
2007-02-06 16:25:00,93.473,93.478,93.424,93.432,329200001.0
2007-02-06 16:26:00,93.463,93.463,93.409,93.439,137099998.0
2007-02-06 16:27:00,93.459,93.475,93.422,93.47,263000004.0
2007-02-06 16:28:00,93.45,93.474,93.418,93.466,117400000.0
2007-02-06 16:29:00,93.464,93.473,93.447,93.455,202800000.0
2007-02-06 16:30:00,93.474,93.481,93.443,93.463,248699998.0
2007-02-06 16:31:00,93.468,93.479,93.446,93.446,144300000.0
2007-02-06 16:32:00,93.457,93.473,93.448,93.452,192800003.0
2007-02-06 16:33:00,93.435,93.455,93.435,93.452,152200001.0
2007-02-06 16:34:00,93.434,93.472,93.434,93.471,140100000.0
2007-02-06 16:35:00,93.477,93.484,93.429,93.467,256599997.0
2007-02-06 16:36:00,93.479,93.491,93.455,93.457,129700000.0
2007-02-06 16:37:00,93.462,93.477,93.436,93.465,181400002.0
2007-02-06 16:38:00,93.462,93.481,93.441,93.466,203100001.0
2007-02-06 16:39:00,93.467,93.49,93.466,93.487,240499998.0
2007-02-06 16:40:00,93.477,93.501,93.45,93.461,206100001.0
2007-02-06 16:41:00,93.476,93.481,93.448,93.456,218399994.0
2007-02-06 16:42:00,93.475,93.493,93.465,93.486,225699999.0
2007-02-06 16:43:00,93.453,93.488,93.437,93.482,274199999.0
2007-02-06 16:44:00,93.479,93.479,93.443,93.443,118100000.0
2007-02-06 16:45:00,93.388,93.438,93.375,93.414,285499997.0
2007-02-06 16:46:00,93.43,93.454,93.423,93.442,184699999.0
2007-02-06 16:47:00,93.409,93.442,93.397,93.414,215799999.0
2007-02-06 16:48:00,93.41,93.432,93.393,93.412,248599998.0
2007-02-06 16:49:00,93.419,93.42,93.399,93.403,192100001.0
2007-02-06 16:50:00,93.416,93.443,93.405,93.43,170800001.0
2007-02-06 16:51:00,93.373,93.439,93.373,93.439,187400000.0
2007-02-06 16:52:00,93.421,93.437,93.387,93.422,218700000.0
2007-02-06 16:53:00,93.418,93.431,93.39,93.406,199500001.0
2007-02-06 16:54:00,93.38,93.44,93.38,93.421,173199999.0
2007-02-06 16:55:00,93.419,93.449,93.406,93.423,146699999.0
2007-02-06 16:56:00,93.433,93.442,93.413,93.432,108399998.0
2007-02-06 16:57:00,93.389,93.423,93.382,93.423,292599998.0
2007-02-06 16:58:00,93.397,93.422,93.381,93.415,213700001.0
2007-02-06 16:59:00,93.432,93.462,93.42,93.434,172000000.0
2007-02-06 17:00:00,93.446,93.463,93.442,93.455,118800000.0
2007-02-06 17:01:00,93.449,93.458,93.431,93.435,190900001.0
2007-02-06 17:02:00,93.443,93.46,93.426,93.44,94699999.0
2007-02-06 17:03:00,93.421,93.45,93.404,93.425,196899998.0
2007-02-06 17:04:00,93.431,93.446,93.41,93.425,222499998.0
2007-02-06 17:05:00,93.416,93.417,93.394,93.399,101899999.0
2007-02-06 17:06:00,93.429,93.437,93.397,93.41,179699997.0
2007-02-06 17:07:00,93.419,93.438,93.418,93.438,139600000.0
2007-02-06 17:08:00,93.432,93.443,93.406,93.43,126100001.0
2007-02-06 17:09:00,93.395,93.434,93.391,93.425,201299999.0
2007-02-06 17:10:00,93.424,93.442,93.417,93.442,163600001.0
2007-02-06 17:11:00,93.424,93.442,93.413,93.44,176300001.0
2007-02-06 17:12:00,93.415,93.452,93.394,93.431,177399999.0
2007-02-06 17:13:00,93.464,93.467,93.441,93.45,231699999.0
2007-02-06 17:14:00,93.419,93.446,93.388,93.398,93700000.0
2007-02-06 17:15:00,93.446,93.465,93.409,93.448,248999999.0
2007-02-06 17:16:00,93.409,93.431,93.359,93.366,172099998.0
2007-02-06 17:17:00,93.442,93.442,93.38,93.38,124100001.0
2007-02-06 17:18:00,93.411,93.432,93.382,93.395,374900001.0
2007-02-06 17:19:00,93.414,93.415,93.391,93.395,188099999.0
2007-02-06 17:20:00,93.429,93.438,93.391,93.412,264600003.0
2007-02-06 17:21:00,93.443,93.443,93.376,93.412,185800000.0
2007-02-06 17:22:00,93.422,93.441,93.397,93.425,168900001.0
2007-02-06 17:23:00,93.393,93.42,93.372,93.42,173599997.0
2007-02-06 17:24:00,93.409,93.418,93.381,93.386,138600000.0
2007-02-06 17:25:00,93.409,93.432,93.394,93.414,309199996.0
2007-02-06 17:26:00,93.403,93.428,93.385,93.398,247300001.0
2007-02-06 17:27:00,93.395,93.418,93.379,93.397,172100001.0
2007-02-06 17:28:00,93.354,93.378,93.331,93.37,191199999.0
2007-02-06 17:29:00,93.349,93.381,93.348,93.381,217800000.0
2007-02-06 17:30:00,93.375,93.385,93.35,93.354,258900003.0
2007-02-06 17:31:00,93.348,93.378,93.333,93.35,206100000.0
2007-02-06 17:32:00,93.366,93.373,93.326,93.354,73600000.0
2007-02-06 17:33:00,93.322,93.343,93.291,93.315,317700001.0
2007-02-06 17:34:00,93.326,93.354,93.307,93.335,241500003.0
2007-02-06 17:35:00,93.367,93.377,93.347,93.364,240199998.0
2007-02-06 17:36:00,93.38,93.382,93.3,93.309,123199999.0
2007-02-06 17:37:00,93.351,93.398,93.331,93.398,143999999.0
2007-02-06 17:38:00,93.391,93.426,93.391,93.413,194000001.0
2007-02-06 17:39:00,93.413,93.414,93.339,93.339,184799997.0
2007-02-06 17:40:00,93.323,93.394,93.303,93.363,132800002.0
2007-02-06 17:41:00,93.406,93.428,93.378,93.404,255499997.0
2007-02-06 17:42:00,93.427,93.474,93.414,93.47,161800001.0
2007-02-06 17:43:00,93.463,93.495,93.445,93.475,103099999.0
2007-02-06 17:44:00,93.507,93.513,93.456,93.482,323000000.0
2007-02-06 17:45:00,93.508,93.537,93.493,93.519,264200001.0
2007-02-06 17:46:00,93.529,93.541,93.513,93.524,111499998.0
2007-02-06 17:47:00,93.497,93.531,93.494,93.526,136200000.0
2007-02-06 17:48:00,93.493,93.526,93.486,93.519,168299999.0
2007-02-06 17:49:00,93.517,93.521,93.489,93.496,90900000.0
2007-02-06 17:50:00,93.503,93.546,93.503,93.533,219599998.0
2007-02-06 17:51:00,93.535,93.551,93.522,93.529,201599999.0
2007-02-06 17:52:00,93.542,93.553,93.524,93.532,194900000.0
2007-02-06 17:53:00,93.532,93.532,93.501,93.509,259699995.0
2007-02-06 17:54:00,93.513,93.534,93.493,93.51,265100002.0
2007-02-06 17:55:00,93.51,93.554,93.509,93.55,136299999.0
2007-02-06 17:56:00,93.534,93.556,93.529,93.556,224499998.0
2007-02-06 17:57:00,93.555,93.565,93.536,93.558,171700000.0
2007-02-06 17:58:00,93.557,93.566,93.53,93.53,284099999.0
2007-02-06 17:59:00,93.524,93.548,93.516,93.527,230400000.0
2007-02-06 18:00:00,93.488,93.582,93.488,93.58,221899995.0
2007-02-06 18:01:00,93.577,93.577,93.525,93.555,1064800001.0
2007-02-06 18:02:00,93.56,93.569,93.527,93.527,1917699990.0
2007-02-06 18:03:00,93.535,93.553,93.518,93.526,1977499992.0
2007-02-06 18:04:00,93.512,93.543,93.474,93.491,1475100000.0
2007-02-06 18:05:00,93.46,93.46,93.44,93.44,1491699998.0
2007-02-06 18:06:00,93.491,93.524,93.488,93.509,1491699998.0
2007-02-06 18:07:00,93.44,93.44,93.43,93.44,1754899999.0
2007-02-06 18:08:00,93.45,93.46,93.45,93.45,1754899999.0
2007-02-06 18:09:00,93.515,93.572,93.515,93.55,1754899999.0
2007-02-06 18:10:00,93.553,93.583,93.553,93.574,1817199993.0
2007-02-06 18:11:00,93.553,93.599,93.507,93.57,748399998.0
2007-02-06 18:12:00,93.586,93.611,93.568,93.586,1067899994.0
2007-02-06 18:13:00,93.597,93.611,93.572,93.582,1371499992.0
2007-02-06 18:14:00,93.59,93.597,93.534,93.576,1676600002.0
2007-02-06 18:15:00,93.56,93.592,93.552,93.58,2109399986.0
2007-02-06 18:16:00,93.51,93.51,93.49,93.51,638100002.0
2007-02-06 18:17:00,93.505,93.56,93.488,93.525,638100002.0
2007-02-06 18:18:00,93.504,93.535,93.482,93.525,1056899996.0
2007-02-06 18:19:00,93.522,93.551,93.485,93.538,2067399999.0
2007-02-06 18:20:00,93.524,93.55,93.496,93.525,1865900005.0
2007-02-06 18:21:00,93.524,93.555,93.488,93.506,1681599992.0
2007-02-06 18:22:00,93.541,93.556,93.519,93.545,1900499980.0
2007-02-06 18:23:00,93.44,93.44,93.41,93.43,1619600000.0
2007-02-06 18:24:00,93.517,93.555,93.517,93.522,1619600000.0
2007-02-06 18:25:00,93.44,93.45,93.43,93.44,1629100001.0
2007-02-06 18:26:00,93.501,93.529,93.476,93.529,1629100001.0
2007-02-06 18:27:00,93.52,93.54,93.514,93.527,1435899995.0
2007-02-06 18:28:00,93.519,93.538,93.485,93.527,1036200002.0
2007-02-06 18:29:00,93.526,93.526,93.444,93.501,1443200007.0
2007-02-06 18:30:00,93.491,93.534,93.457,93.525,737199999.0
2007-02-06 18:31:00,93.528,93.542,93.509,93.509,1040699994.0
2007-02-06 18:32:00,93.494,93.518,93.438,93.518,1733000004.0
2007-02-06 18:33:00,93.474,93.535,93.465,93.535,1947299994.0
2007-02-06 18:34:00,93.46,93.532,93.45,93.525,1829299992.0
2007-02-06 18:35:00,93.531,93.54,93.48,93.49,1357999998.0
2007-02-06 18:36:00,93.504,93.551,93.486,93.497,1455100001.0
2007-02-06 18:37:00,93.494,93.548,93.48,93.531,1077699999.0
2007-02-06 18:38:00,93.541,93.549,93.518,93.535,686800005.0
2007-02-06 18:39:00,93.515,93.556,93.486,93.527,505499996.0
2007-02-06 18:40:00,93.524,93.532,93.504,93.522,672099999.0
2007-02-06 18:41:00,93.467,93.525,93.45,93.502,744600003.0
2007-02-06 18:42:00,93.506,93.531,93.473,93.497,688500000.0
2007-02-06 18:43:00,93.479,93.511,93.465,93.49,1553699996.0
2007-02-06 18:44:00,93.493,93.539,93.479,93.508,828699993.0
2007-02-06 18:45:00,93.489,93.518,93.464,93.483,1069799991.0
2007-02-06 18:46:00,93.484,93.492,93.453,93.492,700400001.0
2007-02-06 18:47:00,93.464,93.493,93.425,93.493,582599993.0
2007-02-06 18:48:00,93.478,93.494,93.448,93.459,689799999.0
2007-02-06 18:49:00,93.455,93.472,93.441,93.468,838600001.0
2007-02-06 18:50:00,93.42,93.455,93.39,93.414,959600007.0
2007-02-06 18:51:00,93.433,93.466,93.417,93.463,433499995.0
2007-02-06 18:52:00,93.467,93.47,93.435,93.448,771600000.0
2007-02-06 18:53:00,93.466,93.475,93.412,93.424,773000004.0
2007-02-06 18:54:00,93.42,93.471,93.401,93.471,901299999.0
2007-02-06 18:55:00,93.407,93.476,93.393,93.476,1105799993.0
2007-02-06 18:56:00,93.452,93.478,93.448,93.462,770299993.0
2007-02-06 18:57:00,93.429,93.468,93.41,93.46,523299994.0
2007-02-06 18:58:00,93.423,93.478,93.395,93.454,1077199995.0
2007-02-06 18:59:00,93.457,93.486,93.435,93.447,894399999.0
2007-02-06 19:00:00,93.46,93.476,93.416,93.431,746499988.0
2007-02-06 19:01:00,93.429,93.453,93.401,93.442,437900001.0
2007-02-06 19:02:00,93.445,93.462,93.431,93.453,224300002.0
2007-02-06 19:03:00,93.437,93.464,93.394,93.438,622299994.0
2007-02-06 19:04:00,93.41,93.463,93.397,93.397,534599999.0
2007-02-06 19:05:00,93.441,93.459,93.421,93.421,448399999.0
2007-02-06 19:06:00,93.422,93.449,93.399,93.414,494600000.0
2007-02-06 19:07:00,93.405,93.433,93.36,93.418,1243999997.0
2007-02-06 19:08:00,93.429,93.444,93.388,93.417,861800002.0
2007-02-06 19:09:00,93.407,93.449,93.401,93.435,758299997.0
2007-02-06 19:10:00,93.432,93.448,93.382,93.4,629199996.0
2007-02-06 19:11:00,93.418,93.437,93.361,93.366,271399997.0
2007-02-06 19:12:00,93.436,93.443,93.413,93.443,341399999.0
2007-02-06 19:13:00,93.38,93.441,93.38,93.395,303399998.0
2007-02-06 19:14:00,93.447,93.462,93.435,93.445,505200001.0
2007-02-06 19:15:00,93.465,93.465,93.438,93.449,645399997.0
2007-02-06 19:16:00,93.429,93.457,93.404,93.434,340199996.0
2007-02-06 19:17:00,93.458,93.468,93.444,93.453,736300001.0
2007-02-06 19:18:00,93.436,93.451,93.391,93.432,637399996.0
2007-02-06 19:19:00,93.439,93.453,93.387,93.43,527599996.0
2007-02-06 19:20:00,93.45,93.45,93.392,93.392,333999999.0
2007-02-06 19:21:00,93.406,93.438,93.397,93.42,354000004.0
2007-02-06 19:22:00,93.441,93.441,93.351,93.392,298200003.0
2007-02-06 19:23:00,93.436,93.436,93.385,93.401,1613800000.0
2007-02-06 19:24:00,93.387,93.418,93.345,93.417,564899998.0
2007-02-06 19:25:00,93.422,93.439,93.381,93.381,836299996.0
2007-02-06 19:26:00,93.437,93.449,93.418,93.427,1525000002.0
2007-02-06 19:27:00,93.431,93.457,93.422,93.453,1072199993.0
2007-02-06 19:28:00,93.442,93.442,93.38,93.403,701099996.0
2007-02-06 19:29:00,93.412,93.416,93.373,93.399,610300004.0
2007-02-06 19:30:00,93.408,93.426,93.375,93.39,695299994.0
2007-02-06 19:31:00,93.366,93.426,93.362,93.413,643499994.0
2007-02-06 19:32:00,93.408,93.427,93.381,93.427,742800004.0
2007-02-06 19:33:00,93.43,93.43,93.372,93.397,595699990.0
2007-02-06 19:34:00,93.426,93.453,93.425,93.443,821599994.0
2007-02-06 19:35:00,93.443,93.461,93.429,93.444,707699998.0
2007-02-06 19:36:00,93.434,93.468,93.432,93.46,518600002.0
2007-02-06 19:37:00,93.448,93.453,93.43,93.439,258300002.0
2007-02-06 19:38:00,93.419,93.439,93.389,93.406,1028699996.0
2007-02-06 19:39:00,93.366,93.447,93.366,93.433,1212599988.0
2007-02-06 19:40:00,93.429,93.429,93.386,93.395,774500005.0
2007-02-06 19:41:00,93.35,93.413,93.35,93.388,892400000.0
2007-02-06 19:42:00,93.39,93.426,93.37,93.391,447600001.0
2007-02-06 19:43:00,93.392,93.416,93.349,93.416,278399994.0
2007-02-06 19:44:00,93.388,93.42,93.366,93.396,464000001.0
2007-02-06 19:45:00,93.375,93.431,93.36,93.416,551399998.0
2007-02-06 19:46:00,93.425,93.43,93.395,93.405,369399997.0
2007-02-06 19:47:00,93.393,93.422,93.387,93.398,132999998.0
2007-02-06 19:48:00,93.385,93.436,93.373,93.421,749500000.0
2007-02-06 19:49:00,93.407,93.443,93.385,93.424,604900001.0
2007-02-06 19:50:00,93.425,93.448,93.423,93.431,502999999.0
2007-02-06 19:51:00,93.438,93.438,93.396,93.413,454399994.0
2007-02-06 19:52:00,93.42,93.456,93.404,93.443,493400000.0
2007-02-06 19:53:00,93.442,93.448,93.383,93.383,602000002.0
2007-02-06 19:54:00,93.423,93.452,93.393,93.427,871199998.0
2007-02-06 19:55:00,93.39,93.435,93.381,93.403,327800000.0
2007-02-06 19:56:00,93.39,93.432,93.377,93.415,266399998.0
2007-02-06 19:57:00,93.39,93.426,93.39,93.407,486399998.0
2007-02-06 19:58:00,93.384,93.426,93.374,93.388,763700000.0
2007-02-06 19:59:00,93.388,93.425,93.375,93.402,694100000.0
2007-02-06 20:00:00,93.403,93.429,93.373,93.419,331400000.0
2007-02-06 20:01:00,93.412,93.416,93.364,93.397,648699991.0
2007-02-06 20:02:00,93.409,93.425,93.361,93.377,696300000.0
2007-02-06 20:03:00,93.4,93.419,93.391,93.415,409099996.0
2007-02-06 20:04:00,93.416,93.416,93.349,93.398,316399999.0
2007-02-06 20:05:00,93.39,93.405,93.359,93.388,746699991.0
2007-02-06 20:06:00,93.361,93.381,93.344,93.347,934299996.0
2007-02-06 20:07:00,93.329,93.349,93.289,93.337,675799994.0
2007-02-06 20:08:00,93.342,93.356,93.3,93.336,323800001.0
2007-02-06 20:09:00,93.315,93.34,93.272,93.285,522300001.0
2007-02-06 20:10:00,93.297,93.338,93.264,93.312,622599999.0
2007-02-06 20:11:00,93.32,93.355,93.289,93.321,913900003.0
2007-02-06 20:12:00,93.325,93.352,93.317,93.348,1349399987.0
2007-02-06 20:13:00,93.335,93.351,93.323,93.343,611399998.0
2007-02-06 20:14:00,93.293,93.332,93.269,93.311,528200005.0
2007-02-06 20:15:00,93.331,93.337,93.288,93.337,842699998.0
2007-02-06 20:16:00,93.318,93.341,93.286,93.336,758799992.0
2007-02-06 20:17:00,93.336,93.336,93.278,93.311,294200002.0
2007-02-06 20:18:00,93.309,93.337,93.289,93.294,135099998.0
2007-02-06 20:19:00,93.336,93.348,93.324,93.337,263099999.0
2007-02-06 20:20:00,93.335,93.345,93.316,93.328,746799994.0
2007-02-06 20:21:00,93.291,93.341,93.262,93.311,556500000.0
2007-02-06 20:22:00,93.315,93.339,93.29,93.33,794299997.0
2007-02-06 20:23:00,93.313,93.347,93.296,93.336,484700001.0
2007-02-06 20:24:00,93.32,93.341,93.315,93.333,505000001.0
2007-02-06 20:25:00,93.336,93.346,93.322,93.323,690800002.0
2007-02-06 20:26:00,93.341,93.345,93.312,93.317,450500001.0
2007-02-06 20:27:00,93.346,93.35,93.325,93.326,399799999.0
2007-02-06 20:28:00,93.338,93.353,93.322,93.33,1269400001.0
2007-02-06 20:29:00,93.351,93.353,93.309,93.309,1623100002.0
2007-02-06 20:30:00,93.336,93.351,93.323,93.326,1335099996.0
2007-02-06 20:31:00,93.331,93.346,93.304,93.328,952500001.0
2007-02-06 20:32:00,93.309,93.333,93.299,93.316,1150500001.0
2007-02-06 20:33:00,93.313,93.32,93.251,93.293,694299990.0
2007-02-06 20:34:00,93.302,93.314,93.272,93.29,391799998.0
2007-02-06 20:35:00,93.291,93.302,93.238,93.267,394700001.0
2007-02-06 20:36:00,93.306,93.312,93.278,93.278,524100000.0
2007-02-06 20:37:00,93.305,93.305,93.237,93.237,467199999.0
2007-02-06 20:38:00,93.277,93.304,93.252,93.268,967400000.0
2007-02-06 20:39:00,93.314,93.318,93.289,93.293,567600006.0
2007-02-06 20:40:00,93.27,93.312,93.259,93.281,1377299990.0
2007-02-06 20:41:00,93.289,93.314,93.258,93.265,1113100001.0
2007-02-06 20:42:00,93.307,93.32,93.293,93.297,893300007.0
2007-02-06 20:43:00,93.245,93.305,93.234,93.281,850000003.0
2007-02-06 20:44:00,93.301,93.318,93.266,93.308,720299998.0
2007-02-06 20:45:00,93.304,93.332,93.27,93.332,708099994.0
2007-02-06 20:46:00,93.327,93.337,93.273,93.301,508399999.0
2007-02-06 20:47:00,93.338,93.342,93.318,93.32,948299999.0
2007-02-06 20:48:00,93.304,93.328,93.263,93.311,605199997.0
2007-02-06 20:49:00,93.316,93.347,93.275,93.299,509100003.0
2007-02-06 20:50:00,93.288,93.353,93.288,93.335,1133499990.0
2007-02-06 20:51:00,93.308,93.33,93.283,93.33,533700002.0
2007-02-06 20:52:00,93.307,93.358,93.285,93.358,362899998.0
2007-02-06 20:53:00,93.314,93.371,93.314,93.345,1403499983.0
2007-02-06 20:54:00,93.335,93.346,93.314,93.321,584399999.0
2007-02-06 20:55:00,93.325,93.34,93.28,93.302,1638699995.0
2007-02-06 20:56:00,93.257,93.324,93.248,93.253,769899996.0
2007-02-06 20:57:00,93.311,93.324,93.266,93.291,792899998.0
2007-02-06 20:58:00,93.315,93.321,93.255,93.292,1374799997.0
2007-02-06 20:59:00,93.311,93.326,93.276,93.312,1026200000.0
2007-02-06 21:00:00,93.298,93.347,93.298,93.338,1325399998.0
2007-02-06 21:01:00,93.338,93.354,93.326,93.328,998199996.0
2007-02-06 21:02:00,93.343,93.343,93.289,93.316,454500002.0
2007-02-06 21:03:00,93.318,93.342,93.313,93.342,413799993.0
2007-02-06 21:04:00,93.341,93.346,93.306,93.306,374399995.0
2007-02-06 21:05:00,93.287,93.336,93.272,93.328,788200000.0
2007-02-06 21:06:00,93.32,93.35,93.282,93.327,526700000.0
2007-02-06 21:07:00,93.308,93.341,93.277,93.341,869600003.0
2007-02-06 21:08:00,93.329,93.366,93.285,93.338,721700005.0
2007-02-06 21:09:00,93.35,93.355,93.301,93.314,326999999.0
2007-02-06 21:10:00,93.352,93.359,93.291,93.322,768999999.0
2007-02-06 21:11:00,93.343,93.368,93.294,93.306,499699998.0
2007-02-06 21:12:00,93.318,93.368,93.306,93.315,341400001.0
2007-02-06 21:13:00,93.304,93.378,93.304,93.37,310300001.0
2007-02-06 21:14:00,93.331,93.376,93.331,93.358,677999997.0
2007-02-06 21:15:00,93.333,93.37,93.311,93.356,797399996.0
2007-02-06 21:16:00,93.355,93.355,93.295,93.296,800400001.0
2007-02-06 21:17:00,93.299,93.358,93.299,93.358,956899991.0
2007-02-06 21:18:00,93.335,93.36,93.305,93.342,500900003.0
2007-02-06 21:19:00,93.338,93.36,93.31,93.337,889299993.0
2007-02-06 21:20:00,93.361,93.373,93.34,93.363,1308100003.0
2007-02-06 21:21:00,93.35,93.356,93.287,93.333,905499998.0
2007-02-06 21:22:00,93.324,93.367,93.301,93.351,1011399994.0
2007-02-06 21:23:00,93.349,93.384,93.346,93.375,633600002.0
2007-02-06 21:24:00,93.352,93.377,93.301,93.361,817000003.0
2007-02-06 21:25:00,93.346,93.37,93.316,93.356,1153500004.0
2007-02-06 21:26:00,93.329,93.364,93.326,93.35,495500001.0
2007-02-06 21:27:00,93.34,93.381,93.33,93.368,527499998.0
2007-02-06 21:28:00,93.375,93.406,93.357,93.361,450400001.0
2007-02-06 21:29:00,93.359,93.377,93.322,93.357,557900000.0
2007-02-06 21:30:00,93.353,93.389,93.324,93.366,422999994.0
2007-02-06 21:31:00,93.356,93.392,93.334,93.392,401399999.0
2007-02-06 21:32:00,93.371,93.394,93.331,93.364,431099996.0
2007-02-06 21:33:00,93.361,93.389,93.348,93.37,439400002.0
2007-02-06 21:34:00,93.382,93.392,93.353,93.365,97400001.0
2007-02-06 21:35:00,93.381,93.388,93.342,93.362,444499993.0
2007-02-06 21:36:00,93.38,93.38,93.335,93.35,476600003.0
2007-02-06 21:37:00,93.378,93.404,93.35,93.372,489200002.0
2007-02-06 21:38:00,93.366,93.404,93.346,93.385,154200000.0
2007-02-06 21:39:00,93.37,93.404,93.333,93.39,301299999.0
2007-02-06 21:40:00,93.361,93.402,93.339,93.377,557200000.0
2007-02-06 21:41:00,93.342,93.409,93.334,93.374,383399999.0
2007-02-06 21:42:00,93.375,93.403,93.368,93.403,291399999.0
2007-02-06 21:43:00,93.411,93.411,93.357,93.377,368800001.0
2007-02-06 21:44:00,93.385,93.403,93.331,93.364,1037399999.0
2007-02-06 21:45:00,93.347,93.376,93.325,93.336,478300002.0
2007-02-06 21:46:00,93.358,93.369,93.335,93.345,226900000.0
2007-02-06 21:47:00,93.371,93.396,93.352,93.371,415499999.0
2007-02-06 21:48:00,93.333,93.388,93.333,93.388,741399994.0
2007-02-06 21:49:00,93.382,93.382,93.321,93.336,316700005.0
2007-02-06 21:50:00,93.349,93.387,93.338,93.364,161900001.0
2007-02-06 21:51:00,93.375,93.382,93.358,93.363,309499999.0
2007-02-06 21:52:00,93.338,93.374,93.337,93.36,188699996.0
2007-02-06 21:53:00,93.371,93.371,93.344,93.352,508099999.0
2007-02-06 21:54:00,93.345,93.359,93.297,93.297,211600000.0
2007-02-06 21:55:00,93.299,93.355,93.292,93.318,210499998.0
2007-02-06 21:56:00,93.316,93.341,93.282,93.332,268999995.0
2007-02-06 21:57:00,93.362,93.362,93.298,93.338,202999999.0
2007-02-06 21:58:00,93.313,93.35,93.29,93.298,197200002.0
2007-02-06 21:59:00,93.339,93.367,93.312,93.343,384100001.0
2007-02-06 22:00:00,93.373,93.385,93.321,93.357,491199998.0
2007-02-06 22:01:00,93.337,93.375,93.311,93.357,501400002.0
2007-02-06 22:02:00,93.366,93.374,93.345,93.374,722599993.0
2007-02-06 22:03:00,93.348,93.368,93.311,93.355,464299996.0
2007-02-06 22:04:00,93.341,93.37,93.341,93.352,521800000.0
2007-02-06 22:05:00,93.35,93.364,93.34,93.34,198800000.0
2007-02-06 22:06:00,93.324,93.369,93.315,93.367,250700000.0
2007-02-06 22:07:00,93.319,93.352,93.297,93.352,333600001.0
2007-02-06 22:08:00,93.336,93.353,93.331,93.346,165799999.0
2007-02-06 22:09:00,93.33,93.353,93.322,93.341,168299999.0
2007-02-06 22:10:00,93.321,93.344,93.302,93.342,247700001.0
2007-02-06 22:11:00,93.338,93.363,93.32,93.335,496100003.0
2007-02-06 22:12:00,93.335,93.375,93.302,93.362,289300005.0
2007-02-06 22:13:00,93.34,93.371,93.306,93.35,387900000.0
2007-02-06 22:14:00,93.354,93.369,93.337,93.337,244100003.0
2007-02-06 22:15:00,93.346,93.379,93.346,93.379,143400000.0
2007-02-06 22:16:00,93.368,93.371,93.318,93.347,541899998.0
2007-02-06 22:17:00,93.378,93.383,93.325,93.325,255299998.0
2007-02-06 22:18:00,93.379,93.382,93.325,93.335,394300003.0
2007-02-06 22:19:00,93.381,93.384,93.352,93.363,345699999.0
2007-02-06 22:20:00,93.366,93.366,93.307,93.331,249499994.0
2007-02-06 22:21:00,93.357,93.365,93.33,93.335,219699999.0
2007-02-06 22:22:00,93.353,93.395,93.353,93.367,292000003.0
2007-02-06 22:23:00,93.324,93.379,93.312,93.379,637700001.0
2007-02-06 22:24:00,93.353,93.381,93.325,93.365,320499999.0
2007-02-06 22:25:00,93.367,93.382,93.356,93.364,155299999.0
2007-02-06 22:26:00,93.383,93.393,93.324,93.324,239299999.0
2007-02-06 22:27:00,93.371,93.392,93.353,93.378,627799999.0
2007-02-06 22:28:00,93.334,93.375,93.322,93.357,349700002.0
2007-02-06 22:29:00,93.339,93.36,93.307,93.354,293799996.0
2007-02-06 22:30:00,93.359,93.363,93.32,93.332,172000000.0
2007-02-06 22:31:00,93.34,93.354,93.286,93.323,506599998.0
2007-02-06 22:32:00,93.345,93.352,93.291,93.311,407700002.0
2007-02-06 22:33:00,93.327,93.365,93.303,93.365,716599996.0
2007-02-06 22:34:00,93.329,93.357,93.305,93.35,540899994.0
2007-02-06 22:35:00,93.358,93.373,93.314,93.314,196000002.0
2007-02-06 22:36:00,93.292,93.351,93.292,93.349,418699999.0
2007-02-06 22:37:00,93.343,93.36,93.314,93.35,161800002.0
2007-02-06 22:38:00,93.311,93.367,93.294,93.367,182300000.0
2007-02-06 22:39:00,93.353,93.381,93.334,93.37,309900000.0
2007-02-06 22:40:00,93.365,93.386,93.325,93.366,276599999.0
2007-02-06 22:41:00,93.34,93.375,93.326,93.375,205400001.0
2007-02-06 22:42:00,93.39,93.398,93.347,93.362,220899998.0
2007-02-06 22:43:00,93.368,93.393,93.329,93.367,278199997.0
2007-02-06 22:44:00,93.345,93.381,93.322,93.337,505599999.0
2007-02-06 22:45:00,93.342,93.383,93.317,93.372,463199998.0
2007-02-06 22:46:00,93.381,93.399,93.348,93.348,289699996.0
2007-02-06 22:47:00,93.363,93.382,93.323,93.382,189600001.0
2007-02-06 22:48:00,93.353,93.375,93.314,93.344,471299993.0
2007-02-06 22:49:00,93.354,93.385,93.339,93.378,220200000.0
2007-02-06 22:50:00,93.37,93.378,93.309,93.352,128799999.0
2007-02-06 22:51:00,93.381,93.381,93.317,93.342,306100001.0
2007-02-06 22:52:00,93.363,93.381,93.326,93.326,186600001.0
2007-02-06 22:53:00,93.387,93.387,93.337,93.35,341100005.0
2007-02-06 22:54:00,93.33,93.367,93.324,93.355,298700000.0
2007-02-06 22:55:00,93.329,93.381,93.321,93.373,298499999.0
2007-02-06 22:56:00,93.337,93.365,93.297,93.355,301600002.0
2007-02-06 22:57:00,93.365,93.367,93.298,93.341,260199999.0
2007-02-06 22:58:00,93.364,93.378,93.341,93.342,256799998.0
2007-02-06 22:59:00,93.334,93.376,93.261,93.285,614400000.0
2007-02-06 23:00:00,93.352,93.369,93.306,93.364,177400002.0
2007-02-06 23:01:00,93.379,93.379,93.259,93.318,249799994.0
2007-02-06 23:02:00,93.341,93.366,93.333,93.364,187500001.0
2007-02-06 23:03:00,93.353,93.376,93.317,93.336,214099997.0
2007-02-06 23:04:00,93.343,93.368,93.327,93.348,193399999.0
2007-02-06 23:05:00,93.375,93.379,93.338,93.338,116700000.0
2007-02-06 23:06:00,93.33,93.381,93.33,93.365,239700000.0
2007-02-06 23:07:00,93.368,93.38,93.35,93.375,170300000.0
2007-02-06 23:08:00,93.331,93.355,93.328,93.342,129300001.0
2007-02-06 23:09:00,93.362,93.376,93.333,93.355,202400000.0
2007-02-06 23:10:00,93.36,93.375,93.323,93.365,304399998.0
2007-02-06 23:11:00,93.368,93.376,93.343,93.359,130400000.0
2007-02-06 23:12:00,93.322,93.376,93.32,93.376,195300002.0
2007-02-06 23:13:00,93.366,93.39,93.361,93.374,151699999.0
2007-02-06 23:14:00,93.381,93.381,93.34,93.351,232100001.0
2007-02-06 23:15:00,93.325,93.369,93.325,93.361,139100001.0
2007-02-06 23:16:00,93.362,93.366,93.324,93.34,268499999.0
2007-02-06 23:17:00,93.374,93.376,93.345,93.353,249799997.0
2007-02-06 23:18:00,93.356,93.379,93.335,93.366,223400002.0
2007-02-06 23:19:00,93.338,93.37,93.307,93.35,93899999.0
2007-02-06 23:20:00,93.35,93.368,93.301,93.308,301700002.0
2007-02-06 23:21:00,93.326,93.348,93.294,93.304,86700000.0
2007-02-06 23:22:00,93.338,93.36,93.309,93.339,170100001.0
2007-02-06 23:23:00,93.355,93.368,93.33,93.358,234200002.0
2007-02-06 23:24:00,93.363,93.384,93.327,93.367,198099996.0
2007-02-06 23:25:00,93.36,93.36,93.32,93.325,219799997.0
2007-02-06 23:26:00,93.352,93.37,93.328,93.37,294999994.0
2007-02-06 23:27:00,93.377,93.378,93.331,93.334,166200000.0
2007-02-06 23:28:00,93.358,93.386,93.358,93.373,153800001.0
2007-02-06 23:29:00,93.347,93.384,93.342,93.376,192800001.0
2007-02-06 23:30:00,93.335,93.36,93.314,93.331,155800002.0
2007-02-06 23:31:00,93.31,93.347,93.305,93.34,96800000.0
2007-02-06 23:32:00,93.33,93.359,93.31,93.345,173299998.0
2007-02-06 23:33:00,93.37,93.378,93.345,93.364,104899999.0
2007-02-06 23:34:00,93.363,93.379,93.32,93.328,345399995.0
2007-02-06 23:35:00,93.341,93.37,93.325,93.347,221599999.0
2007-02-06 23:36:00,93.336,93.364,93.304,93.317,245699996.0
2007-02-06 23:37:00,93.36,93.384,93.318,93.357,151699999.0
2007-02-06 23:38:00,93.338,93.392,93.338,93.381,149499999.0
2007-02-06 23:39:00,93.355,93.405,93.286,93.405,135200000.0
2007-02-06 23:40:00,93.401,93.424,93.381,93.405,235399999.0
2007-02-06 23:41:00,93.42,93.432,93.376,93.376,243099998.0
2007-02-06 23:42:00,93.36,93.381,93.348,93.359,320499995.0
2007-02-06 23:43:00,93.368,93.403,93.368,93.375,212299997.0
2007-02-06 23:44:00,93.356,93.356,93.324,93.334,70500000.0
2007-02-06 23:45:00,93.344,93.368,93.333,93.351,196099999.0
2007-02-06 23:46:00,93.343,93.343,93.294,93.315,220000001.0
2007-02-06 23:47:00,93.325,93.348,93.289,93.302,295300002.0
2007-02-06 23:48:00,93.328,93.349,93.319,93.34,146100002.0
2007-02-06 23:49:00,93.338,93.354,93.319,93.336,86600000.0
2007-02-06 23:50:00,93.355,93.367,93.301,93.301,132200000.0
2007-02-06 23:51:00,93.297,93.354,93.28,93.333,121600000.0
2007-02-06 23:52:00,93.338,93.352,93.318,93.345,212099998.0
2007-02-06 23:53:00,93.319,93.34,93.284,93.29,94200000.0
2007-02-06 23:54:00,93.307,93.331,93.282,93.287,143599997.0
2007-02-06 23:55:00,93.336,93.353,93.33,93.345,240500003.0
2007-02-06 23:56:00,93.333,93.361,93.311,93.344,158900000.0
2007-02-06 23:57:00,93.335,93.362,93.331,93.348,196599998.0
2007-02-06 23:58:00,93.335,93.347,93.32,93.321,162800001.0
2007-02-06 23:59:00,93.322,93.34,93.306,93.34,243500003.0
2007-02-07 00:00:00,93.353,93.353,93.326,93.333,225599999.0
2007-02-07 00:01:00,93.358,93.359,93.322,93.334,164800000.0
2007-02-07 00:02:00,93.344,93.357,93.312,93.337,137999999.0
2007-02-07 00:03:00,93.295,93.34,93.295,93.34,212900000.0
2007-02-07 00:04:00,93.327,93.346,93.295,93.316,167699999.0
2007-02-07 00:05:00,93.335,93.355,93.315,93.333,219899998.0
2007-02-07 00:06:00,93.326,93.351,93.319,93.343,152400000.0
2007-02-07 00:07:00,93.331,93.355,93.315,93.355,109500000.0
2007-02-07 00:08:00,93.327,93.353,93.323,93.342,157799999.0
2007-02-07 00:09:00,93.335,93.367,93.313,93.367,197299999.0
2007-02-07 00:10:00,93.366,93.382,93.347,93.362,175399999.0
2007-02-07 00:11:00,93.372,93.384,93.354,93.372,239400000.0
2007-02-07 00:12:00,93.37,93.375,93.35,93.361,207300001.0
2007-02-07 00:13:00,93.359,93.404,93.359,93.392,248500000.0
2007-02-07 00:14:00,93.368,93.383,93.346,93.368,304999999.0
2007-02-07 00:15:00,93.379,93.379,93.342,93.35,153699998.0
2007-02-07 00:16:00,93.342,93.356,93.325,93.338,189300002.0
2007-02-07 00:17:00,93.322,93.342,93.291,93.305,225899998.0
2007-02-07 00:18:00,93.315,93.35,93.305,93.35,226100000.0
2007-02-07 00:19:00,93.331,93.336,93.314,93.32,199400000.0
2007-02-07 00:20:00,93.325,93.335,93.311,93.313,251199996.0
2007-02-07 00:21:00,93.286,93.33,93.286,93.33,93600001.0
2007-02-07 00:22:00,93.322,93.342,93.295,93.305,227399999.0
2007-02-07 00:23:00,93.318,93.353,93.304,93.353,330199999.0
2007-02-07 00:24:00,93.335,93.335,93.302,93.302,175499999.0
2007-02-07 00:25:00,93.308,93.334,93.299,93.307,165800000.0
2007-02-07 00:26:00,93.327,93.329,93.302,93.309,164000000.0
2007-02-07 00:27:00,93.333,93.35,93.319,93.323,269099994.0
2007-02-07 00:28:00,93.3,93.318,93.273,93.29,262500000.0
2007-02-07 00:29:00,93.309,93.309,93.268,93.278,261199997.0
2007-02-07 00:30:00,93.241,93.265,93.22,93.238,165799999.0
2007-02-07 00:31:00,93.27,93.283,93.257,93.26,195500000.0
2007-02-07 00:32:00,93.269,93.286,93.254,93.26,138600002.0
2007-02-07 00:33:00,93.255,93.275,93.231,93.268,122899999.0
2007-02-07 00:34:00,93.252,93.288,93.251,93.263,172799997.0
2007-02-07 00:35:00,93.254,93.282,93.254,93.282,118700000.0
2007-02-07 00:36:00,93.288,93.3,93.269,93.287,222999999.0
2007-02-07 00:37:00,93.293,93.298,93.249,93.258,252900001.0
2007-02-07 00:38:00,93.296,93.303,93.253,93.269,206800000.0
2007-02-07 00:39:00,93.276,93.284,93.251,93.26,128299999.0
2007-02-07 00:40:00,93.276,93.294,93.259,93.276,242099998.0
2007-02-07 00:41:00,93.282,93.293,93.243,93.269,238600001.0
2007-02-07 00:42:00,93.28,93.291,93.235,93.235,320099997.0
2007-02-07 00:43:00,93.236,93.277,93.206,93.277,140099999.0
2007-02-07 00:44:00,93.277,93.278,93.244,93.263,196200000.0
2007-02-07 00:45:00,93.253,93.256,93.225,93.228,124999997.0
2007-02-07 00:46:00,93.282,93.282,93.229,93.229,128899999.0
2007-02-07 00:47:00,93.283,93.295,93.267,93.295,149200000.0
2007-02-07 00:48:00,93.265,93.279,93.244,93.256,254899998.0
2007-02-07 00:49:00,93.29,93.298,93.262,93.287,108200000.0
2007-02-07 00:50:00,93.296,93.31,93.283,93.298,162600001.0
2007-02-07 00:51:00,93.299,93.299,93.248,93.271,233799996.0
2007-02-07 00:52:00,93.293,93.318,93.286,93.294,176699999.0
2007-02-07 00:53:00,93.3,93.319,93.299,93.313,196300003.0
2007-02-07 00:54:00,93.3,93.3,93.266,93.267,84200000.0
2007-02-07 00:55:00,93.269,93.332,93.269,93.322,386499998.0
2007-02-07 00:56:00,93.3,93.323,93.296,93.316,175900003.0
2007-02-07 00:57:00,93.283,93.314,93.267,93.314,182400002.0
2007-02-07 00:58:00,93.286,93.32,93.286,93.314,135600001.0
2007-02-07 00:59:00,93.31,93.313,93.274,93.287,181300003.0
2007-02-07 01:00:00,93.277,93.311,93.269,93.278,325700000.0
2007-02-07 01:01:00,93.286,93.295,93.257,93.282,176199992.0
2007-02-07 01:02:00,93.27,93.31,93.257,93.279,194099998.0
2007-02-07 01:03:00,93.306,93.328,93.286,93.297,368200003.0
2007-02-07 01:04:00,93.31,93.315,93.255,93.257,179399999.0
2007-02-07 01:05:00,93.317,93.323,93.292,93.306,290100002.0
2007-02-07 01:06:00,93.306,93.345,93.261,93.323,159000000.0
2007-02-07 01:07:00,93.301,93.313,93.281,93.294,230399999.0
2007-02-07 01:08:00,93.333,93.363,93.323,93.338,175500001.0
2007-02-07 01:09:00,93.351,93.375,93.339,93.36,357800005.0
2007-02-07 01:10:00,93.365,93.384,93.348,93.355,153399998.0
2007-02-07 01:11:00,93.382,93.393,93.346,93.369,212800000.0
2007-02-07 01:12:00,93.386,93.4,93.349,93.362,72999999.0
2007-02-07 01:13:00,93.359,93.359,93.296,93.296,242199996.0
2007-02-07 01:14:00,93.303,93.329,93.284,93.307,233599998.0
2007-02-07 01:15:00,93.291,93.3,93.291,93.295,37900000.0
2007-02-07 01:16:00,93.288,93.298,93.25,93.263,346200001.0
2007-02-07 01:17:00,93.245,93.279,93.227,93.232,231099999.0
2007-02-07 01:18:00,93.286,93.296,93.25,93.25,150500001.0
2007-02-07 01:19:00,93.246,93.284,93.239,93.284,275499996.0
2007-02-07 01:20:00,93.237,93.288,93.237,93.253,243400005.0
2007-02-07 01:21:00,93.249,93.273,93.221,93.238,215900000.0
2007-02-07 01:22:00,93.248,93.291,93.233,93.269,271599997.0
2007-02-07 01:23:00,93.273,93.294,93.248,93.271,191599997.0
2007-02-07 01:24:00,93.269,93.303,93.265,93.279,165799998.0
2007-02-07 01:25:00,93.309,93.313,93.263,93.287,210900000.0
2007-02-07 01:26:00,93.301,93.319,93.266,93.316,224999999.0
2007-02-07 01:27:00,93.317,93.317,93.295,93.295,101699998.0
2007-02-07 01:28:00,93.253,93.317,93.253,93.287,156700000.0
2007-02-07 01:29:00,93.32,93.325,93.304,93.304,212299999.0
2007-02-07 01:30:00,93.284,93.305,93.263,93.301,122800000.0
2007-02-07 01:31:00,93.318,93.336,93.288,93.303,326800000.0
2007-02-07 01:32:00,93.327,93.329,93.29,93.298,149400000.0
2007-02-07 01:33:00,93.324,93.324,93.287,93.306,174699998.0
2007-02-07 01:34:00,93.285,93.33,93.285,93.327,158400001.0
2007-02-07 01:35:00,93.303,93.323,93.297,93.297,121200002.0
2007-02-07 01:36:00,93.288,93.303,93.242,93.255,151700002.0
2007-02-07 01:37:00,93.269,93.301,93.255,93.255,137900000.0
2007-02-07 01:38:00,93.281,93.308,93.263,93.288,220399999.0
2007-02-07 01:39:00,93.297,93.297,93.246,93.248,92100000.0
2007-02-07 01:40:00,93.293,93.293,93.245,93.265,224900001.0
2007-02-07 01:41:00,93.29,93.311,93.281,93.284,223100000.0
2007-02-07 01:42:00,93.279,93.293,93.264,93.285,203799999.0
2007-02-07 01:43:00,93.238,93.292,93.237,93.287,253199998.0
2007-02-07 01:44:00,93.263,93.285,93.249,93.261,196800001.0
2007-02-07 01:45:00,93.277,93.3,93.272,93.292,129800000.0
2007-02-07 01:46:00,93.289,93.307,93.275,93.289,195899996.0
2007-02-07 01:47:00,93.306,93.32,93.284,93.296,169799998.0
2007-02-07 01:48:00,93.253,93.281,93.237,93.246,193500001.0
2007-02-07 01:49:00,93.249,93.296,93.24,93.266,235200001.0
2007-02-07 01:50:00,93.258,93.311,93.247,93.311,219499999.0
2007-02-07 01:51:00,93.298,93.298,93.258,93.258,194000000.0
2007-02-07 01:52:00,93.245,93.297,93.245,93.271,320200004.0
2007-02-07 01:53:00,93.246,93.278,93.24,93.274,168899998.0
2007-02-07 01:54:00,93.275,93.3,93.218,93.23,181500000.0
2007-02-07 01:55:00,93.255,93.294,93.249,93.267,134699998.0
2007-02-07 01:56:00,93.286,93.287,93.248,93.248,98399999.0
2007-02-07 01:57:00,93.283,93.297,93.266,93.279,139700000.0
2007-02-07 01:58:00,93.269,93.278,93.236,93.255,158999998.0
2007-02-07 01:59:00,93.261,93.302,93.254,93.299,427499999.0
2007-02-07 02:00:00,93.28,93.302,93.264,93.279,234099997.0
2007-02-07 02:01:00,93.285,93.294,93.259,93.275,308300005.0
2007-02-07 02:02:00,93.31,93.312,93.269,93.269,213500000.0
2007-02-07 02:03:00,93.278,93.315,93.257,93.31,212299996.0
2007-02-07 02:04:00,93.288,93.314,93.266,93.307,254400001.0
2007-02-07 02:05:00,93.287,93.307,93.266,93.3,183900000.0
2007-02-07 02:06:00,93.285,93.309,93.285,93.309,96799997.0
2007-02-07 02:07:00,93.302,93.307,93.255,93.255,287200000.0
2007-02-07 02:08:00,93.271,93.31,93.256,93.279,245000000.0
2007-02-07 02:09:00,93.278,93.3,93.266,93.29,158499999.0
2007-02-07 02:10:00,93.314,93.337,93.314,93.332,152300001.0
2007-02-07 02:11:00,93.321,93.338,93.293,93.303,209500001.0
2007-02-07 02:12:00,93.28,93.307,93.264,93.307,280799997.0
2007-02-07 02:13:00,93.283,93.316,93.272,93.316,175199999.0
2007-02-07 02:14:00,93.279,93.333,93.279,93.292,137599998.0
2007-02-07 02:15:00,93.316,93.337,93.275,93.276,309699999.0
2007-02-07 02:16:00,93.317,93.317,93.268,93.293,174600002.0
2007-02-07 02:17:00,93.299,93.312,93.265,93.302,197099998.0
2007-02-07 02:18:00,93.308,93.32,93.286,93.295,218000003.0
2007-02-07 02:19:00,93.284,93.31,93.275,93.298,258099996.0
2007-02-07 02:20:00,93.275,93.313,93.265,93.313,151800000.0
2007-02-07 02:21:00,93.316,93.332,93.301,93.33,180400002.0
2007-02-07 02:22:00,93.301,93.321,93.291,93.311,133400000.0
2007-02-07 02:23:00,93.284,93.313,93.268,93.312,243900002.0
2007-02-07 02:24:00,93.288,93.315,93.269,93.309,114399999.0
2007-02-07 02:25:00,93.314,93.339,93.294,93.314,168299998.0
2007-02-07 02:26:00,93.292,93.318,93.286,93.289,236199998.0
2007-02-07 02:27:00,93.317,93.325,93.288,93.305,325200000.0
2007-02-07 02:28:00,93.325,93.348,93.291,93.336,154500000.0
2007-02-07 02:29:00,93.333,93.333,93.28,93.308,162499998.0
2007-02-07 02:30:00,93.34,93.357,93.302,93.325,199900003.0
2007-02-07 02:31:00,93.322,93.343,93.307,93.335,236599999.0
2007-02-07 02:32:00,93.329,93.339,93.293,93.308,208999997.0
2007-02-07 02:33:00,93.343,93.346,93.323,93.329,59600000.0
2007-02-07 02:34:00,93.306,93.329,93.299,93.312,139000000.0
2007-02-07 02:35:00,93.31,93.319,93.239,93.239,157900000.0
2007-02-07 02:36:00,93.288,93.315,93.246,93.255,130899998.0
2007-02-07 02:37:00,93.283,93.321,93.28,93.311,255200000.0
2007-02-07 02:38:00,93.324,93.333,93.303,93.309,284700000.0
2007-02-07 02:39:00,93.325,93.344,93.303,93.325,260099998.0
2007-02-07 02:40:00,93.33,93.332,93.305,93.305,79000000.0
2007-02-07 02:41:00,93.303,93.326,93.298,93.319,282300001.0
2007-02-07 02:42:00,93.308,93.317,93.284,93.284,184300000.0
2007-02-07 02:43:00,93.296,93.297,93.254,93.275,213899999.0
2007-02-07 02:44:00,93.289,93.302,93.263,93.279,158200001.0
2007-02-07 02:45:00,93.292,93.312,93.276,93.278,320900000.0
2007-02-07 02:46:00,93.251,93.303,93.235,93.303,115600001.0
2007-02-07 02:47:00,93.274,93.309,93.251,93.286,217999999.0
2007-02-07 02:48:00,93.298,93.298,93.268,93.282,156999998.0
2007-02-07 02:49:00,93.282,93.307,93.282,93.297,256299998.0
2007-02-07 02:50:00,93.276,93.304,93.269,93.3,160999999.0
2007-02-07 02:51:00,93.298,93.298,93.219,93.222,121100001.0
2007-02-07 02:52:00,93.291,93.298,93.267,93.267,92999999.0
2007-02-07 02:53:00,93.291,93.291,93.245,93.256,256700004.0
2007-02-07 02:54:00,93.245,93.283,93.244,93.274,210399998.0
2007-02-07 02:55:00,93.264,93.283,93.229,93.237,148400001.0
2007-02-07 02:56:00,93.257,93.282,93.226,93.257,313300001.0
2007-02-07 02:57:00,93.283,93.296,93.258,93.29,280500000.0
2007-02-07 02:58:00,93.287,93.301,93.267,93.282,175300000.0
2007-02-07 02:59:00,93.294,93.297,93.27,93.283,111400002.0
2007-02-07 03:00:00,93.265,93.285,93.261,93.28,195700001.0
2007-02-07 03:01:00,93.263,93.281,93.254,93.266,107800001.0
2007-02-07 03:02:00,93.248,93.273,93.248,93.272,104399998.0
2007-02-07 03:03:00,93.23,93.292,93.224,93.272,218599999.0
2007-02-07 03:04:00,93.282,93.293,93.236,93.242,267100002.0
2007-02-07 03:05:00,93.277,93.29,93.271,93.285,118699999.0
2007-02-07 03:06:00,93.278,93.278,93.257,93.274,197200001.0
2007-02-07 03:07:00,93.278,93.279,93.249,93.249,190800000.0
2007-02-07 03:08:00,93.261,93.274,93.241,93.26,342299994.0
2007-02-07 03:09:00,93.285,93.292,93.263,93.271,294700001.0
2007-02-07 03:10:00,93.246,93.269,93.23,93.269,232000001.0
2007-02-07 03:11:00,93.222,93.255,93.207,93.255,140899998.0
2007-02-07 03:12:00,93.247,93.262,93.213,93.247,298099997.0
2007-02-07 03:13:00,93.218,93.262,93.213,93.213,279899999.0
2007-02-07 03:14:00,93.235,93.267,93.223,93.254,215200001.0
2007-02-07 03:15:00,93.234,93.25,93.225,93.24,151500000.0
2007-02-07 03:16:00,93.264,93.281,93.24,93.265,115800001.0
2007-02-07 03:17:00,93.278,93.289,93.253,93.253,216600001.0
2007-02-07 03:18:00,93.284,93.284,93.237,93.238,140400000.0
2007-02-07 03:19:00,93.233,93.257,93.227,93.243,188799999.0
2007-02-07 03:20:00,93.254,93.273,93.24,93.24,220399999.0
2007-02-07 03:21:00,93.271,93.272,93.229,93.229,171999999.0
2007-02-07 03:22:00,93.24,93.252,93.215,93.226,199399999.0
2007-02-07 03:23:00,93.258,93.262,93.24,93.25,261699997.0
2007-02-07 03:24:00,93.227,93.251,93.206,93.239,168399998.0
2007-02-07 03:25:00,93.248,93.266,93.235,93.235,295799998.0
2007-02-07 03:26:00,93.258,93.264,93.235,93.237,173100000.0
2007-02-07 03:27:00,93.231,93.254,93.219,93.254,90800000.0
2007-02-07 03:28:00,93.242,93.267,93.218,93.232,158200000.0
2007-02-07 03:29:00,93.267,93.267,93.193,93.193,212799999.0
2007-02-07 03:30:00,93.258,93.261,93.233,93.233,206199998.0
2007-02-07 03:31:00,93.244,93.256,93.231,93.241,232899999.0
2007-02-07 03:32:00,93.226,93.248,93.216,93.248,184399997.0
2007-02-07 03:33:00,93.168,93.239,93.168,93.21,269300000.0
2007-02-07 03:34:00,93.207,93.223,93.179,93.198,127799999.0
2007-02-07 03:35:00,93.202,93.227,93.178,93.214,188899999.0
2007-02-07 03:36:00,93.207,93.215,93.184,93.193,204600002.0
2007-02-07 03:37:00,93.23,93.243,93.218,93.226,223500000.0
2007-02-07 03:38:00,93.205,93.236,93.205,93.236,90399999.0
2007-02-07 03:39:00,93.234,93.244,93.211,93.214,148399999.0
2007-02-07 03:40:00,93.206,93.228,93.18,93.222,251999992.0
2007-02-07 03:41:00,93.215,93.243,93.215,93.235,217399999.0
2007-02-07 03:42:00,93.237,93.237,93.197,93.23,256000000.0
2007-02-07 03:43:00,93.217,93.248,93.191,93.226,233500000.0
2007-02-07 03:44:00,93.257,93.26,93.217,93.239,242300000.0
2007-02-07 03:45:00,93.264,93.278,93.242,93.267,213099999.0
2007-02-07 03:46:00,93.257,93.285,93.246,93.26,235399996.0
2007-02-07 03:47:00,93.252,93.271,93.225,93.233,200899998.0
2007-02-07 03:48:00,93.26,93.265,93.217,93.226,261500001.0
2007-02-07 03:49:00,93.235,93.266,93.218,93.249,217900002.0
2007-02-07 03:50:00,93.207,93.25,93.206,93.25,135400000.0
2007-02-07 03:51:00,93.251,93.259,93.217,93.243,174100001.0
2007-02-07 03:52:00,93.218,93.256,93.218,93.251,210900002.0
2007-02-07 03:53:00,93.196,93.259,93.196,93.255,232500002.0
2007-02-07 03:54:00,93.248,93.269,93.233,93.245,135600001.0
2007-02-07 03:55:00,93.269,93.288,93.232,93.232,103200000.0
2007-02-07 03:56:00,93.277,93.284,93.247,93.249,313699999.0
2007-02-07 03:57:00,93.251,93.279,93.21,93.215,168500004.0
2007-02-07 03:58:00,93.285,93.285,93.259,93.274,153199999.0
2007-02-07 03:59:00,93.278,93.293,93.263,93.271,183500002.0
2007-02-07 04:00:00,93.251,93.289,93.231,93.241,195300002.0
2007-02-07 04:01:00,93.288,93.288,93.267,93.271,186900003.0
2007-02-07 04:02:00,93.285,93.297,93.255,93.29,376399998.0
2007-02-07 04:03:00,93.274,93.295,93.255,93.295,170599999.0
2007-02-07 04:04:00,93.32,93.333,93.286,93.313,270200001.0
2007-02-07 04:05:00,93.321,93.335,93.311,93.328,143999999.0
2007-02-07 04:06:00,93.313,93.342,93.302,93.325,187900000.0
2007-02-07 04:07:00,93.3,93.323,93.256,93.256,264300004.0
2007-02-07 04:08:00,93.256,93.297,93.251,93.297,215100003.0
2007-02-07 04:09:00,93.307,93.307,93.266,93.281,205799999.0
2007-02-07 04:10:00,93.273,93.312,93.261,93.264,186100004.0
2007-02-07 04:11:00,93.29,93.317,93.271,93.309,258300001.0
2007-02-07 04:12:00,93.318,93.334,93.31,93.323,181599996.0
2007-02-07 04:13:00,93.306,93.33,93.293,93.33,319899999.0
2007-02-07 04:14:00,93.3,93.321,93.275,93.293,210799999.0
2007-02-07 04:15:00,93.307,93.341,93.307,93.333,227099998.0
2007-02-07 04:16:00,93.319,93.325,93.283,93.302,234900000.0
2007-02-07 04:17:00,93.276,93.327,93.276,93.319,243899999.0
2007-02-07 04:18:00,93.326,93.338,93.291,93.313,175699997.0
2007-02-07 04:19:00,93.311,93.334,93.271,93.334,253799997.0
2007-02-07 04:20:00,93.344,93.346,93.314,93.334,202399998.0
2007-02-07 04:21:00,93.313,93.33,93.287,93.294,214099996.0
2007-02-07 04:22:00,93.303,93.327,93.296,93.299,223099998.0
2007-02-07 04:23:00,93.304,93.321,93.297,93.314,134100000.0
2007-02-07 04:24:00,93.279,93.343,93.279,93.343,143500002.0
2007-02-07 04:25:00,93.257,93.335,93.257,93.314,101500000.0
2007-02-07 04:26:00,93.341,93.341,93.318,93.321,178999999.0
2007-02-07 04:27:00,93.335,93.336,93.305,93.333,165299998.0
2007-02-07 04:28:00,93.292,93.316,93.276,93.315,139200000.0
2007-02-07 04:29:00,93.303,93.319,93.282,93.292,183600000.0
2007-02-07 04:30:00,93.32,93.322,93.268,93.268,256199999.0
2007-02-07 04:31:00,93.31,93.332,93.258,93.317,233600001.0
2007-02-07 04:32:00,93.317,93.317,93.244,93.244,165000002.0
2007-02-07 04:33:00,93.238,93.275,93.236,93.257,207399999.0
2007-02-07 04:34:00,93.3,93.335,93.287,93.325,179700002.0
2007-02-07 04:35:00,93.282,93.317,93.279,93.317,141900000.0
2007-02-07 04:36:00,93.335,93.335,93.302,93.303,154100000.0
2007-02-07 04:37:00,93.319,93.322,93.278,93.295,195800000.0
2007-02-07 04:38:00,93.33,93.33,93.296,93.299,163999996.0
2007-02-07 04:39:00,93.298,93.309,93.27,93.308,310699997.0
2007-02-07 04:40:00,93.289,93.32,93.277,93.32,260899999.0
2007-02-07 04:41:00,93.319,93.332,93.307,93.327,178199998.0
2007-02-07 04:42:00,93.304,93.32,93.278,93.314,180100002.0
2007-02-07 04:43:00,93.307,93.307,93.28,93.284,138999998.0
2007-02-07 04:44:00,93.317,93.334,93.284,93.308,206899997.0
2007-02-07 04:45:00,93.29,93.331,93.272,93.32,207699997.0
2007-02-07 04:46:00,93.293,93.312,93.254,93.267,197299998.0
2007-02-07 04:47:00,93.247,93.281,93.239,93.281,228700002.0
2007-02-07 04:48:00,93.275,93.304,93.258,93.267,167200002.0
2007-02-07 04:49:00,93.23,93.277,93.23,93.277,227800000.0
2007-02-07 04:50:00,93.231,93.29,93.231,93.264,247100001.0
2007-02-07 04:51:00,93.28,93.287,93.246,93.278,235699996.0
2007-02-07 04:52:00,93.264,93.29,93.251,93.284,187600000.0
2007-02-07 04:53:00,93.257,93.294,93.245,93.288,251600001.0
2007-02-07 04:54:00,93.283,93.29,93.233,93.244,281599997.0
2007-02-07 04:55:00,93.248,93.297,93.241,93.264,171900001.0
2007-02-07 04:56:00,93.303,93.321,93.288,93.305,155599997.0
2007-02-07 04:57:00,93.274,93.309,93.264,93.308,183300001.0
2007-02-07 04:58:00,93.297,93.311,93.264,93.282,148499998.0
2007-02-07 04:59:00,93.293,93.314,93.287,93.307,261500004.0
2007-02-07 05:00:00,93.291,93.312,93.265,93.29,191300001.0
2007-02-07 05:01:00,93.293,93.315,93.285,93.31,229399997.0
2007-02-07 05:02:00,93.263,93.315,93.258,93.315,215800003.0
2007-02-07 05:03:00,93.295,93.321,93.264,93.303,184400001.0
2007-02-07 05:04:00,93.313,93.317,93.293,93.301,272700003.0
2007-02-07 05:05:00,93.261,93.297,93.25,93.263,146300000.0
2007-02-07 05:06:00,93.306,93.306,93.242,93.242,249500000.0
2007-02-07 05:07:00,93.265,93.287,93.237,93.257,290900003.0
2007-02-07 05:08:00,93.266,93.29,93.251,93.262,211599999.0
2007-02-07 05:09:00,93.264,93.308,93.25,93.294,226499999.0
2007-02-07 05:10:00,93.27,93.301,93.264,93.275,164800002.0
2007-02-07 05:11:00,93.272,93.318,93.27,93.27,177200001.0
2007-02-07 05:12:00,93.307,93.309,93.264,93.289,231200001.0
2007-02-07 05:13:00,93.238,93.316,93.238,93.316,135699998.0
2007-02-07 05:14:00,93.328,93.328,93.278,93.299,180499999.0
2007-02-07 05:15:00,93.303,93.303,93.249,93.277,227399999.0
2007-02-07 05:16:00,93.26,93.288,93.26,93.267,177600001.0
2007-02-07 05:17:00,93.248,93.319,93.237,93.303,286899998.0
2007-02-07 05:18:00,93.297,93.303,93.264,93.281,186299999.0
2007-02-07 05:19:00,93.291,93.304,93.246,93.246,128800000.0
2007-02-07 05:20:00,93.301,93.302,93.269,93.278,234699992.0
2007-02-07 05:21:00,93.251,93.31,93.245,93.31,203999999.0
2007-02-07 05:22:00,93.293,93.319,93.266,93.277,255800001.0
2007-02-07 05:23:00,93.315,93.322,93.267,93.275,119000001.0
2007-02-07 05:24:00,93.295,93.325,93.294,93.309,95199999.0
2007-02-07 05:25:00,93.307,93.313,93.273,93.296,240900001.0
2007-02-07 05:26:00,93.299,93.329,93.287,93.305,221199999.0
2007-02-07 05:27:00,93.307,93.327,93.255,93.266,87500001.0
2007-02-07 05:28:00,93.325,93.34,93.302,93.337,183300000.0
2007-02-07 05:29:00,93.299,93.326,93.248,93.258,253900000.0
2007-02-07 05:30:00,93.258,93.339,93.258,93.314,239900002.0
2007-02-07 05:31:00,93.302,93.333,93.276,93.305,233800002.0
2007-02-07 05:32:00,93.308,93.332,93.29,93.303,142600002.0
2007-02-07 05:33:00,93.333,93.356,93.328,93.343,224399998.0
2007-02-07 05:34:00,93.303,93.343,93.286,93.343,170999999.0
2007-02-07 05:35:00,93.306,93.345,93.295,93.345,185999996.0
2007-02-07 05:36:00,93.302,93.328,93.298,93.328,230699999.0
2007-02-07 05:37:00,93.311,93.352,93.294,93.302,176700002.0
2007-02-07 05:38:00,93.326,93.359,93.311,93.356,261599999.0
2007-02-07 05:39:00,93.315,93.35,93.31,93.323,88299999.0
2007-02-07 05:40:00,93.3,93.361,93.294,93.358,179199998.0
2007-02-07 05:41:00,93.342,93.36,93.31,93.36,228799996.0
2007-02-07 05:42:00,93.382,93.396,93.35,93.375,130699999.0
2007-02-07 05:43:00,93.39,93.413,93.342,93.344,192700001.0
2007-02-07 05:44:00,93.354,93.386,93.322,93.386,154100000.0
2007-02-07 05:45:00,93.355,93.401,93.337,93.384,242100000.0
2007-02-07 05:46:00,93.391,93.407,93.367,93.393,221299998.0
2007-02-07 05:47:00,93.417,93.425,93.367,93.367,148700001.0
2007-02-07 05:48:00,93.417,93.438,93.411,93.426,172699999.0
2007-02-07 05:49:00,93.398,93.427,93.377,93.391,229299999.0
2007-02-07 05:50:00,93.398,93.438,93.389,93.405,202799995.0
2007-02-07 05:51:00,93.418,93.418,93.371,93.388,166100000.0
2007-02-07 05:52:00,93.368,93.384,93.325,93.359,193800002.0
2007-02-07 05:53:00,93.37,93.393,93.323,93.338,221900001.0
2007-02-07 05:54:00,93.37,93.402,93.325,93.333,204399998.0
2007-02-07 05:55:00,93.401,93.401,93.367,93.367,109300001.0
2007-02-07 05:56:00,93.395,93.411,93.377,93.388,169299999.0
2007-02-07 05:57:00,93.379,93.395,93.355,93.375,189299999.0
2007-02-07 05:58:00,93.356,93.378,93.315,93.315,179300001.0
2007-02-07 05:59:00,93.343,93.38,93.331,93.38,148999999.0
2007-02-07 06:00:00,93.389,93.395,93.36,93.367,212899999.0
2007-02-07 06:01:00,93.365,93.377,93.317,93.317,193899998.0
2007-02-07 06:02:00,93.36,93.39,93.36,93.385,205400000.0
2007-02-07 06:03:00,93.356,93.388,93.356,93.377,297099994.0
2007-02-07 06:04:00,93.366,93.38,93.325,93.358,155500003.0
2007-02-07 06:05:00,93.355,93.378,93.319,93.355,205499998.0
2007-02-07 06:06:00,93.352,93.385,93.334,93.366,178200003.0
2007-02-07 06:07:00,93.357,93.375,93.333,93.347,153800000.0
2007-02-07 06:08:00,93.372,93.372,93.315,93.331,192699999.0
2007-02-07 06:09:00,93.328,93.385,93.327,93.365,242800001.0
2007-02-07 06:10:00,93.402,93.408,93.387,93.398,119499999.0
2007-02-07 06:11:00,93.409,93.419,93.365,93.378,232599997.0
2007-02-07 06:12:00,93.38,93.406,93.352,93.389,137200000.0
2007-02-07 06:13:00,93.382,93.42,93.367,93.42,171100000.0
2007-02-07 06:14:00,93.403,93.403,93.358,93.374,291500002.0
2007-02-07 06:15:00,93.387,93.398,93.371,93.396,152899996.0
2007-02-07 06:16:00,93.361,93.391,93.339,93.363,229100001.0
2007-02-07 06:17:00,93.395,93.4,93.375,93.387,97900002.0
2007-02-07 06:18:00,93.359,93.383,93.351,93.356,185700000.0
2007-02-07 06:19:00,93.363,93.386,93.335,93.352,143499997.0
2007-02-07 06:20:00,93.357,93.363,93.311,93.324,243500002.0
2007-02-07 06:21:00,93.36,93.369,93.327,93.341,180600000.0
2007-02-07 06:22:00,93.357,93.363,93.315,93.316,317000000.0
2007-02-07 06:23:00,93.358,93.363,93.338,93.338,147299998.0
2007-02-07 06:24:00,93.36,93.367,93.3,93.305,338800002.0
2007-02-07 06:25:00,93.313,93.346,93.296,93.322,199899999.0
2007-02-07 06:26:00,93.308,93.344,93.301,93.334,278100002.0
2007-02-07 06:27:00,93.33,93.345,93.312,93.321,177599999.0
2007-02-07 06:28:00,93.293,93.331,93.29,93.331,241299999.0
2007-02-07 06:29:00,93.327,93.345,93.273,93.335,221700003.0
2007-02-07 06:30:00,93.345,93.349,93.303,93.303,205900002.0
2007-02-07 06:31:00,93.276,93.313,93.266,93.313,75000000.0
2007-02-07 06:32:00,93.318,93.318,93.264,93.277,245299997.0
2007-02-07 06:33:00,93.32,93.32,93.269,93.286,275699997.0
2007-02-07 06:34:00,93.304,93.333,93.29,93.302,203099999.0
2007-02-07 06:35:00,93.325,93.347,93.278,93.297,247899998.0
2007-02-07 06:36:00,93.306,93.327,93.29,93.3,177099998.0
2007-02-07 06:37:00,93.292,93.309,93.281,93.297,150900001.0
2007-02-07 06:38:00,93.292,93.337,93.284,93.337,345100002.0
2007-02-07 06:39:00,93.301,93.331,93.299,93.331,140800001.0
2007-02-07 06:40:00,93.324,93.337,93.304,93.322,230000002.0
2007-02-07 06:41:00,93.297,93.325,93.288,93.308,188700000.0
2007-02-07 06:42:00,93.283,93.318,93.279,93.298,309100001.0
2007-02-07 06:43:00,93.322,93.322,93.265,93.268,217600001.0
2007-02-07 06:44:00,93.287,93.313,93.269,93.289,181500000.0
2007-02-07 06:45:00,93.304,93.323,93.272,93.311,184100000.0
2007-02-07 06:46:00,93.261,93.282,93.251,93.281,207500000.0
2007-02-07 06:47:00,93.296,93.296,93.252,93.252,164799999.0
2007-02-07 06:48:00,93.29,93.306,93.273,93.287,259100001.0
2007-02-07 06:49:00,93.3,93.329,93.295,93.328,222800001.0
2007-02-07 06:50:00,93.306,93.348,93.3,93.335,228199999.0
2007-02-07 06:51:00,93.341,93.341,93.299,93.308,200299999.0
2007-02-07 06:52:00,93.317,93.328,93.282,93.286,259500002.0
2007-02-07 06:53:00,93.304,93.348,93.304,93.332,156299998.0
2007-02-07 06:54:00,93.36,93.36,93.34,93.349,319000001.0
2007-02-07 06:55:00,93.315,93.351,93.308,93.315,174599997.0
2007-02-07 06:56:00,93.327,93.346,93.282,93.333,216399999.0
2007-02-07 06:57:00,93.295,93.32,93.266,93.284,74400000.0
2007-02-07 06:58:00,93.298,93.313,93.278,93.288,182100003.0
2007-02-07 06:59:00,93.291,93.317,93.258,93.317,275499997.0
2007-02-07 07:00:00,93.318,93.323,93.269,93.269,152599998.0
2007-02-07 07:01:00,93.289,93.31,93.248,93.258,145999998.0
2007-02-07 07:02:00,93.313,93.319,93.283,93.306,261300000.0
2007-02-07 07:03:00,93.305,93.321,93.274,93.309,197400002.0
2007-02-07 07:04:00,93.318,93.341,93.29,93.317,146800003.0
2007-02-07 07:05:00,93.35,93.351,93.299,93.301,241800000.0
2007-02-07 07:06:00,93.318,93.34,93.302,93.314,77400001.0
2007-02-07 07:07:00,93.297,93.366,93.273,93.366,105400001.0
2007-02-07 07:08:00,93.354,93.36,93.335,93.343,125099998.0
2007-02-07 07:09:00,93.324,93.348,93.295,93.307,157499998.0
2007-02-07 07:10:00,93.324,93.349,93.315,93.332,181500000.0
2007-02-07 07:11:00,93.336,93.37,93.319,93.348,173000001.0
2007-02-07 07:12:00,93.343,93.386,93.332,93.386,179300002.0
2007-02-07 07:13:00,93.399,93.4,93.365,93.373,271799997.0
2007-02-07 07:14:00,93.377,93.412,93.343,93.35,159300002.0
2007-02-07 07:15:00,93.387,93.412,93.37,93.387,227499999.0
2007-02-07 07:16:00,93.364,93.421,93.359,93.369,201099998.0
2007-02-07 07:17:00,93.399,93.416,93.385,93.407,118800000.0
2007-02-07 07:18:00,93.403,93.418,93.392,93.411,173999999.0
2007-02-07 07:19:00,93.415,93.415,93.364,93.382,293299998.0
2007-02-07 07:20:00,93.357,93.393,93.339,93.393,232499999.0
2007-02-07 07:21:00,93.387,93.397,93.351,93.375,160499999.0
2007-02-07 07:22:00,93.364,93.389,93.339,93.36,165900002.0
2007-02-07 07:23:00,93.356,93.401,93.356,93.395,199799999.0
2007-02-07 07:24:00,93.408,93.416,93.372,93.403,248899997.0
2007-02-07 07:25:00,93.383,93.406,93.376,93.406,233900001.0
2007-02-07 07:26:00,93.385,93.403,93.357,93.377,236599999.0
2007-02-07 07:27:00,93.37,93.391,93.336,93.336,244999998.0
2007-02-07 07:28:00,93.352,93.387,93.352,93.383,198500002.0
2007-02-07 07:29:00,93.364,93.397,93.364,93.395,206000002.0
2007-02-07 07:30:00,93.361,93.386,93.349,93.351,168700002.0
2007-02-07 07:31:00,93.387,93.4,93.366,93.374,224399999.0
2007-02-07 07:32:00,93.376,93.405,93.356,93.367,136399999.0
2007-02-07 07:33:00,93.402,93.423,93.359,93.373,169599999.0
2007-02-07 07:34:00,93.382,93.408,93.37,93.393,267399998.0
2007-02-07 07:35:00,93.403,93.403,93.355,93.374,266500002.0
2007-02-07 07:36:00,93.406,93.424,93.375,93.387,253199997.0
2007-02-07 07:37:00,93.365,93.405,93.363,93.405,184600001.0
2007-02-07 07:38:00,93.405,93.414,93.386,93.393,122500000.0
2007-02-07 07:39:00,93.401,93.43,93.378,93.43,219599995.0
2007-02-07 07:40:00,93.387,93.42,93.364,93.382,214800003.0
2007-02-07 07:41:00,93.437,93.45,93.432,93.447,114400001.0
2007-02-07 07:42:00,93.45,93.458,93.421,93.421,135900000.0
2007-02-07 07:43:00,93.436,93.451,93.425,93.448,142800001.0
2007-02-07 07:44:00,93.467,93.485,93.454,93.469,209200001.0
2007-02-07 07:45:00,93.443,93.47,93.424,93.448,253399992.0
2007-02-07 07:46:00,93.458,93.475,93.424,93.457,154600000.0
2007-02-07 07:47:00,93.425,93.473,93.401,93.452,289299995.0
2007-02-07 07:48:00,93.495,93.495,93.441,93.457,266100001.0
2007-02-07 07:49:00,93.473,93.497,93.453,93.477,301300001.0
2007-02-07 07:50:00,93.487,93.516,93.463,93.495,250099999.0
2007-02-07 07:51:00,93.51,93.526,93.492,93.511,160999996.0
2007-02-07 07:52:00,93.527,93.533,93.48,93.505,165400001.0
2007-02-07 07:53:00,93.526,93.527,93.49,93.516,175600000.0
2007-02-07 07:54:00,93.525,93.556,93.525,93.556,96000000.0
2007-02-07 07:55:00,93.561,93.596,93.561,93.585,227700000.0
2007-02-07 07:56:00,93.579,93.581,93.554,93.564,192600000.0
2007-02-07 07:57:00,93.561,93.577,93.545,93.559,110200000.0
2007-02-07 07:58:00,93.562,93.569,93.524,93.549,290899997.0
2007-02-07 07:59:00,93.548,93.553,93.527,93.535,136100000.0
2007-02-07 08:00:00,93.549,93.558,93.537,93.55,180800001.0
2007-02-07 08:01:00,93.55,93.564,93.533,93.546,197099998.0
2007-02-07 08:02:00,93.542,93.572,93.538,93.556,174200000.0
2007-02-07 08:03:00,93.527,93.549,93.512,93.549,179400001.0
2007-02-07 08:04:00,93.557,93.57,93.542,93.55,178299999.0
2007-02-07 08:05:00,93.564,93.584,93.544,93.544,258299998.0
2007-02-07 08:06:00,93.57,93.583,93.553,93.553,192699997.0
2007-02-07 08:07:00,93.562,93.58,93.549,93.569,184999998.0
2007-02-07 08:08:00,93.589,93.619,93.58,93.6,162599999.0
2007-02-07 08:09:00,93.616,93.618,93.589,93.611,200399998.0
2007-02-07 08:10:00,93.606,93.634,93.591,93.617,191899999.0
2007-02-07 08:11:00,93.596,93.628,93.596,93.626,229299997.0
2007-02-07 08:12:00,93.603,93.636,93.599,93.636,215999996.0
2007-02-07 08:13:00,93.642,93.642,93.605,93.62,237599998.0
2007-02-07 08:14:00,93.614,93.632,93.605,93.605,130799997.0
2007-02-07 08:15:00,93.624,93.624,93.583,93.592,188200003.0
2007-02-07 08:16:00,93.592,93.598,93.537,93.558,274299997.0
2007-02-07 08:17:00,93.592,93.597,93.56,93.56,144099998.0
2007-02-07 08:18:00,93.515,93.574,93.507,93.574,192600004.0
2007-02-07 08:19:00,93.562,93.595,93.554,93.576,226600003.0
2007-02-07 08:20:00,93.567,93.589,93.55,93.557,174399999.0
2007-02-07 08:21:00,93.608,93.626,93.588,93.588,293400003.0
2007-02-07 08:22:00,93.569,93.603,93.564,93.603,158199999.0
2007-02-07 08:23:00,93.603,93.63,93.589,93.611,158599999.0
2007-02-07 08:24:00,93.601,93.628,93.596,93.618,186300000.0
2007-02-07 08:25:00,93.565,93.612,93.562,93.593,174200003.0
2007-02-07 08:26:00,93.571,93.6,93.571,93.587,134299999.0
2007-02-07 08:27:00,93.565,93.584,93.54,93.56,144000001.0
2007-02-07 08:28:00,93.564,93.581,93.552,93.565,187099996.0
2007-02-07 08:29:00,93.581,93.581,93.544,93.556,148600001.0
2007-02-07 08:30:00,93.54,93.587,93.522,93.587,379700003.0
2007-02-07 08:31:00,93.588,93.595,93.566,93.567,219600000.0
2007-02-07 08:32:00,93.588,93.602,93.555,93.581,184400001.0
2007-02-07 08:33:00,93.591,93.615,93.591,93.612,261299999.0
2007-02-07 08:34:00,93.601,93.601,93.507,93.507,170499999.0
2007-02-07 08:35:00,93.577,93.608,93.577,93.608,264399997.0
2007-02-07 08:36:00,93.622,93.645,93.62,93.645,144600001.0
2007-02-07 08:37:00,93.659,93.659,93.604,93.615,224500000.0
2007-02-07 08:38:00,93.662,93.662,93.597,93.627,189199998.0
2007-02-07 08:39:00,93.637,93.637,93.601,93.616,93800000.0
2007-02-07 08:40:00,93.586,93.621,93.58,93.617,168300000.0
2007-02-07 08:41:00,93.621,93.643,93.603,93.625,129100002.0
2007-02-07 08:42:00,93.621,93.638,93.614,93.631,106900000.0
2007-02-07 08:43:00,93.623,93.636,93.588,93.603,185800001.0
2007-02-07 08:44:00,93.6,93.618,93.582,93.598,215000002.0
2007-02-07 08:45:00,93.58,93.605,93.56,93.582,141099998.0
2007-02-07 08:46:00,93.622,93.635,93.592,93.607,220200000.0
2007-02-07 08:47:00,93.581,93.612,93.57,93.58,136699998.0
2007-02-07 08:48:00,93.578,93.623,93.572,93.605,193100002.0
2007-02-07 08:49:00,93.59,93.632,93.576,93.612,192600001.0
2007-02-07 08:50:00,93.608,93.637,93.589,93.609,283100002.0
2007-02-07 08:51:00,93.611,93.63,93.587,93.615,306000000.0
2007-02-07 08:52:00,93.628,93.629,93.579,93.579,78800000.0
2007-02-07 08:53:00,93.607,93.635,93.585,93.62,221599998.0
2007-02-07 08:54:00,93.615,93.615,93.577,93.594,90700000.0
2007-02-07 08:55:00,93.589,93.614,93.576,93.592,241600002.0
2007-02-07 08:56:00,93.571,93.6,93.557,93.574,171099998.0
2007-02-07 08:57:00,93.568,93.585,93.539,93.539,129500000.0
2007-02-07 08:58:00,93.567,93.596,93.546,93.563,167100002.0
2007-02-07 08:59:00,93.552,93.569,93.526,93.538,186700000.0
2007-02-07 09:00:00,93.546,93.574,93.509,93.509,245499997.0
2007-02-07 09:01:00,93.552,93.586,93.525,93.561,145100001.0
2007-02-07 09:02:00,93.577,93.595,93.553,93.572,177300000.0
2007-02-07 09:03:00,93.597,93.602,93.551,93.575,266300001.0
2007-02-07 09:04:00,93.587,93.59,93.54,93.54,277499996.0
2007-02-07 09:05:00,93.563,93.582,93.531,93.56,163899996.0
2007-02-07 09:06:00,93.575,93.59,93.561,93.577,202999999.0
2007-02-07 09:07:00,93.572,93.593,93.558,93.572,253600004.0
2007-02-07 09:08:00,93.559,93.565,93.533,93.546,212399999.0
2007-02-07 09:09:00,93.535,93.565,93.522,93.565,128800002.0
2007-02-07 09:10:00,93.549,93.549,93.513,93.526,134699998.0
2007-02-07 09:11:00,93.559,93.573,93.535,93.553,176900000.0
2007-02-07 09:12:00,93.52,93.545,93.51,93.525,226899998.0
2007-02-07 09:13:00,93.544,93.564,93.544,93.558,79500000.0
2007-02-07 09:14:00,93.527,93.572,93.525,93.541,169700001.0
2007-02-07 09:15:00,93.551,93.576,93.551,93.576,249600002.0
2007-02-07 09:16:00,93.56,93.583,93.535,93.535,193800000.0
2007-02-07 09:17:00,93.554,93.586,93.544,93.586,240100000.0
2007-02-07 09:18:00,93.577,93.607,93.575,93.607,112200000.0
2007-02-07 09:19:00,93.606,93.63,93.604,93.622,182600003.0
2007-02-07 09:20:00,93.583,93.627,93.578,93.618,240299997.0
2007-02-07 09:21:00,93.614,93.626,93.585,93.604,141400000.0
2007-02-07 09:22:00,93.63,93.639,93.601,93.611,205000000.0
2007-02-07 09:23:00,93.589,93.615,93.572,93.593,162400001.0
2007-02-07 09:24:00,93.61,93.631,93.585,93.625,175600000.0
2007-02-07 09:25:00,93.616,93.619,93.585,93.596,158700001.0
2007-02-07 09:26:00,93.597,93.614,93.585,93.607,149300001.0
2007-02-07 09:27:00,93.596,93.607,93.568,93.586,149899998.0
2007-02-07 09:28:00,93.614,93.614,93.582,93.602,80000000.0
2007-02-07 09:29:00,93.58,93.62,93.58,93.608,221100002.0
2007-02-07 09:30:00,93.625,93.648,93.606,93.606,207600002.0
2007-02-07 09:31:00,93.558,93.634,93.558,93.629,143000001.0
2007-02-07 09:32:00,93.619,93.674,93.618,93.674,145700001.0
2007-02-07 09:33:00,93.656,93.682,93.607,93.618,213899997.0
2007-02-07 09:34:00,93.654,93.679,93.632,93.638,233700001.0
2007-02-07 09:35:00,93.627,93.654,93.627,93.652,134499998.0
2007-02-07 09:36:00,93.629,93.663,93.629,93.661,176299998.0
2007-02-07 09:37:00,93.649,93.681,93.63,93.663,96700000.0
2007-02-07 09:38:00,93.651,93.68,93.622,93.65,139100002.0
2007-02-07 09:39:00,93.66,93.66,93.625,93.635,184700001.0
2007-02-07 09:40:00,93.621,93.652,93.584,93.593,131799998.0
2007-02-07 09:41:00,93.612,93.633,93.603,93.633,222600000.0
2007-02-07 09:42:00,93.611,93.64,93.611,93.64,75000000.0
2007-02-07 09:43:00,93.659,93.688,93.655,93.66,150699999.0
2007-02-07 09:44:00,93.681,93.707,93.661,93.69,215600002.0
2007-02-07 09:45:00,93.662,93.691,93.662,93.691,127599999.0
2007-02-07 09:46:00,93.679,93.679,93.614,93.647,277000000.0
2007-02-07 09:47:00,93.658,93.689,93.646,93.67,205999994.0
2007-02-07 09:48:00,93.678,93.699,93.668,93.68,175699998.0
2007-02-07 09:49:00,93.708,93.729,93.695,93.705,293800001.0
2007-02-07 09:50:00,93.676,93.699,93.656,93.695,182700001.0
2007-02-07 09:51:00,93.684,93.697,93.656,93.671,192500001.0
2007-02-07 09:52:00,93.632,93.693,93.632,93.662,166400003.0
2007-02-07 09:53:00,93.67,93.67,93.644,93.658,197000000.0
2007-02-07 09:54:00,93.668,93.674,93.609,93.632,242600004.0
2007-02-07 09:55:00,93.648,93.684,93.631,93.67,218699995.0
2007-02-07 09:56:00,93.658,93.674,93.623,93.651,286400001.0
2007-02-07 09:57:00,93.666,93.69,93.666,93.687,181199997.0
2007-02-07 09:58:00,93.676,93.695,93.638,93.678,201900002.0
2007-02-07 09:59:00,93.662,93.685,93.662,93.685,198300000.0
2007-02-07 10:00:00,93.682,93.697,93.663,93.684,197900002.0
2007-02-07 10:01:00,93.69,93.69,93.673,93.688,173300000.0
2007-02-07 10:02:00,93.644,93.673,93.631,93.648,255099999.0
2007-02-07 10:03:00,93.653,93.671,93.636,93.668,225800001.0
2007-02-07 10:04:00,93.676,93.682,93.653,93.659,147500001.0
2007-02-07 10:05:00,93.679,93.686,93.636,93.664,282299994.0
2007-02-07 10:06:00,93.648,93.669,93.638,93.659,195300001.0
2007-02-07 10:07:00,93.619,93.653,93.606,93.619,194200000.0
2007-02-07 10:08:00,93.65,93.663,93.615,93.615,253499998.0
2007-02-07 10:09:00,93.644,93.673,93.621,93.648,185100002.0
2007-02-07 10:10:00,93.659,93.662,93.616,93.616,188599998.0
2007-02-07 10:11:00,93.603,93.62,93.589,93.601,152900001.0
2007-02-07 10:12:00,93.57,93.59,93.55,93.56,139199998.0
2007-02-07 10:13:00,93.557,93.583,93.544,93.555,96000003.0
2007-02-07 10:14:00,93.563,93.563,93.516,93.543,177200000.0
2007-02-07 10:15:00,93.575,93.602,93.567,93.585,224599999.0
2007-02-07 10:16:00,93.573,93.599,93.542,93.572,160399996.0
2007-02-07 10:17:00,93.548,93.569,93.529,93.548,202199999.0
2007-02-07 10:18:00,93.568,93.594,93.565,93.582,201499998.0
2007-02-07 10:19:00,93.531,93.571,93.531,93.569,199099997.0
2007-02-07 10:20:00,93.554,93.575,93.542,93.546,122300000.0
2007-02-07 10:21:00,93.562,93.597,93.562,93.597,181699998.0
2007-02-07 10:22:00,93.556,93.593,93.556,93.59,178300000.0
2007-02-07 10:23:00,93.598,93.619,93.58,93.588,190400000.0
2007-02-07 10:24:00,93.608,93.634,93.59,93.612,94300000.0
2007-02-07 10:25:00,93.611,93.623,93.599,93.621,82600000.0
2007-02-07 10:26:00,93.591,93.636,93.591,93.623,183399999.0
2007-02-07 10:27:00,93.611,93.65,93.608,93.629,243299996.0
2007-02-07 10:28:00,93.632,93.657,93.624,93.657,191699996.0
2007-02-07 10:29:00,93.65,93.666,93.62,93.644,208399999.0
2007-02-07 10:30:00,93.655,93.686,93.655,93.67,184999995.0
2007-02-07 10:31:00,93.658,93.675,93.628,93.656,240200000.0
2007-02-07 10:32:00,93.645,93.71,93.643,93.707,173699999.0
2007-02-07 10:33:00,93.698,93.722,93.688,93.69,219800000.0
2007-02-07 10:34:00,93.695,93.711,93.671,93.69,198499998.0
2007-02-07 10:35:00,93.735,93.735,93.695,93.71,248599996.0
2007-02-07 10:36:00,93.696,93.717,93.674,93.715,168900002.0
2007-02-07 10:37:00,93.737,93.737,93.693,93.714,126600002.0
2007-02-07 10:38:00,93.69,93.735,93.683,93.697,136499999.0
2007-02-07 10:39:00,93.694,93.718,93.645,93.656,215099999.0
2007-02-07 10:40:00,93.716,93.725,93.7,93.71,211799998.0
2007-02-07 10:41:00,93.729,93.729,93.684,93.703,319100003.0
2007-02-07 10:42:00,93.73,93.73,93.69,93.69,255599997.0
2007-02-07 10:43:00,93.701,93.725,93.686,93.687,147800000.0
2007-02-07 10:44:00,93.699,93.722,93.657,93.722,372899998.0
2007-02-07 10:45:00,93.688,93.741,93.662,93.717,278899997.0
2007-02-07 10:46:00,93.758,93.758,93.689,93.707,223600000.0
2007-02-07 10:47:00,93.732,93.746,93.718,93.718,174600000.0
2007-02-07 10:48:00,93.733,93.749,93.712,93.735,192300002.0
2007-02-07 10:49:00,93.722,93.734,93.712,93.734,212799997.0
2007-02-07 10:50:00,93.751,93.76,93.717,93.727,266800001.0
2007-02-07 10:51:00,93.753,93.757,93.725,93.725,206599999.0
2007-02-07 10:52:00,93.74,93.784,93.74,93.755,239600001.0
2007-02-07 10:53:00,93.755,93.78,93.75,93.75,174500000.0
2007-02-07 10:54:00,93.782,93.798,93.764,93.798,257699998.0
2007-02-07 10:55:00,93.785,93.801,93.768,93.78,254400001.0
2007-02-07 10:56:00,93.787,93.795,93.755,93.778,336499995.0
2007-02-07 10:57:00,93.779,93.796,93.771,93.785,129900001.0
2007-02-07 10:58:00,93.771,93.792,93.77,93.785,276999993.0
2007-02-07 10:59:00,93.766,93.792,93.726,93.78,235700003.0
2007-02-07 11:00:00,93.774,93.791,93.73,93.761,229300001.0
2007-02-07 11:01:00,93.768,93.771,93.748,93.753,207700001.0
2007-02-07 11:02:00,93.766,93.77,93.733,93.748,256400001.0
2007-02-07 11:03:00,93.738,93.762,93.724,93.733,250699994.0
2007-02-07 11:04:00,93.76,93.76,93.723,93.726,128400000.0
2007-02-07 11:05:00,93.714,93.736,93.712,93.733,201699997.0
2007-02-07 11:06:00,93.718,93.744,93.711,93.717,210399998.0
2007-02-07 11:07:00,93.726,93.733,93.69,93.71,346499997.0
2007-02-07 11:08:00,93.723,93.74,93.712,93.734,165299996.0
2007-02-07 11:09:00,93.736,93.751,93.717,93.73,242499999.0
2007-02-07 11:10:00,93.705,93.74,93.688,93.728,115699999.0
2007-02-07 11:11:00,93.721,93.751,93.721,93.745,97100000.0
2007-02-07 11:12:00,93.75,93.758,93.701,93.706,220199999.0
2007-02-07 11:13:00,93.715,93.731,93.696,93.71,312400001.0
2007-02-07 11:14:00,93.748,93.765,93.738,93.738,141800002.0
2007-02-07 11:15:00,93.745,93.745,93.711,93.713,126300002.0
2007-02-07 11:16:00,93.725,93.752,93.708,93.752,146700000.0
2007-02-07 11:17:00,93.747,93.758,93.716,93.741,155099999.0
2007-02-07 11:18:00,93.736,93.766,93.73,93.76,275699999.0
2007-02-07 11:19:00,93.761,93.765,93.732,93.732,244199998.0
2007-02-07 11:20:00,93.746,93.768,93.716,93.76,157300000.0
2007-02-07 11:21:00,93.748,93.761,93.73,93.743,169099998.0
2007-02-07 11:22:00,93.755,93.782,93.755,93.768,167100000.0
2007-02-07 11:23:00,93.712,93.77,93.704,93.77,202400000.0
2007-02-07 11:24:00,93.742,93.764,93.727,93.763,231899997.0
2007-02-07 11:25:00,93.751,93.773,93.746,93.773,170499998.0
2007-02-07 11:26:00,93.763,93.763,93.723,93.736,215399998.0
2007-02-07 11:27:00,93.778,93.778,93.729,93.736,136100000.0
2007-02-07 11:28:00,93.762,93.786,93.744,93.744,206299998.0
2007-02-07 11:29:00,93.792,93.793,93.73,93.738,191000001.0
2007-02-07 11:30:00,93.744,93.759,93.702,93.75,256299996.0
2007-02-07 11:31:00,93.724,93.757,93.719,93.757,168299995.0
2007-02-07 11:32:00,93.767,93.785,93.748,93.762,218899998.0
2007-02-07 11:33:00,93.776,93.776,93.734,93.765,230200001.0
2007-02-07 11:34:00,93.771,93.771,93.737,93.743,182100000.0
2007-02-07 11:35:00,93.766,93.766,93.736,93.736,168699999.0
2007-02-07 11:36:00,93.742,93.762,93.71,93.742,220800002.0
2007-02-07 11:37:00,93.755,93.759,93.714,93.733,130400000.0
2007-02-07 11:38:00,93.738,93.746,93.699,93.729,231600000.0
2007-02-07 11:39:00,93.737,93.757,93.737,93.746,179600000.0
2007-02-07 11:40:00,93.707,93.754,93.687,93.72,170400002.0
2007-02-07 11:41:00,93.725,93.741,93.713,93.741,130100002.0
2007-02-07 11:42:00,93.698,93.733,93.674,93.688,203499997.0
2007-02-07 11:43:00,93.738,93.746,93.676,93.681,212099999.0
2007-02-07 11:44:00,93.756,93.756,93.721,93.721,224200000.0
2007-02-07 11:45:00,93.743,93.781,93.731,93.764,252599998.0
2007-02-07 11:46:00,93.779,93.813,93.779,93.805,150899998.0
2007-02-07 11:47:00,93.751,93.814,93.748,93.813,268099995.0
2007-02-07 11:48:00,93.832,93.832,93.797,93.805,121799999.0
2007-02-07 11:49:00,93.794,93.81,93.778,93.801,279700001.0
2007-02-07 11:50:00,93.783,93.783,93.727,93.731,122200000.0
2007-02-07 11:51:00,93.74,93.809,93.726,93.785,279099999.0
2007-02-07 11:52:00,93.785,93.804,93.778,93.798,259399997.0
2007-02-07 11:53:00,93.796,93.818,93.79,93.814,189400000.0
2007-02-07 11:54:00,93.803,93.826,93.768,93.814,150500000.0
2007-02-07 11:55:00,93.809,93.809,93.763,93.763,302599995.0
2007-02-07 11:56:00,93.784,93.801,93.767,93.778,212599999.0
2007-02-07 11:57:00,93.798,93.806,93.775,93.787,149299999.0
2007-02-07 11:58:00,93.771,93.797,93.768,93.794,164000000.0
2007-02-07 11:59:00,93.787,93.79,93.744,93.744,217199999.0
2007-02-07 12:00:00,93.717,93.749,93.708,93.748,198400000.0
2007-02-07 12:01:00,93.739,93.747,93.722,93.742,207199996.0
2007-02-07 12:02:00,93.764,93.773,93.723,93.756,271499998.0
2007-02-07 12:03:00,93.788,93.806,93.777,93.786,99200000.0
2007-02-07 12:04:00,93.804,93.804,93.775,93.784,112199997.0
2007-02-07 12:05:00,93.799,93.81,93.771,93.791,92000000.0
2007-02-07 12:06:00,93.772,93.8,93.747,93.779,117600000.0
2007-02-07 12:07:00,93.807,93.807,93.743,93.779,190900002.0
2007-02-07 12:08:00,93.771,93.793,93.763,93.792,218800003.0
2007-02-07 12:09:00,93.776,93.802,93.754,93.78,79800000.0
2007-02-07 12:10:00,93.802,93.827,93.794,93.815,240800004.0
2007-02-07 12:11:00,93.821,93.834,93.803,93.81,205700002.0
2007-02-07 12:12:00,93.816,93.835,93.798,93.809,292299999.0
2007-02-07 12:13:00,93.806,93.812,93.766,93.766,185400000.0
2007-02-07 12:14:00,93.771,93.786,93.755,93.758,244900001.0
2007-02-07 12:15:00,93.771,93.784,93.754,93.766,154099999.0
2007-02-07 12:16:00,93.783,93.798,93.754,93.78,195199998.0
2007-02-07 12:17:00,93.786,93.803,93.783,93.795,213199998.0
2007-02-07 12:18:00,93.8,93.813,93.785,93.798,207899999.0
2007-02-07 12:19:00,93.8,93.833,93.78,93.815,262400000.0
2007-02-07 12:20:00,93.808,93.847,93.802,93.847,340699999.0
2007-02-07 12:21:00,93.849,93.853,93.815,93.818,140400001.0
2007-02-07 12:22:00,93.855,93.86,93.828,93.836,252499999.0
2007-02-07 12:23:00,93.837,93.858,93.83,93.848,208800000.0
2007-02-07 12:24:00,93.845,93.845,93.797,93.806,241999998.0
2007-02-07 12:25:00,93.827,93.827,93.765,93.765,264400002.0
2007-02-07 12:26:00,93.789,93.809,93.777,93.806,267499995.0
2007-02-07 12:27:00,93.805,93.837,93.789,93.822,197500003.0
2007-02-07 12:28:00,93.806,93.806,93.768,93.775,260700003.0
2007-02-07 12:29:00,93.8,93.8,93.763,93.785,154699999.0
2007-02-07 12:30:00,93.783,93.801,93.76,93.78,210599999.0
2007-02-07 12:31:00,93.767,93.788,93.745,93.787,358499997.0
2007-02-07 12:32:00,93.763,93.786,93.74,93.757,257899996.0
2007-02-07 12:33:00,93.745,93.776,93.745,93.769,306500001.0
2007-02-07 12:34:00,93.782,93.782,93.749,93.749,150100001.0
2007-02-07 12:35:00,93.743,93.788,93.732,93.761,259399994.0
2007-02-07 12:36:00,93.779,93.799,93.733,93.799,126600000.0
2007-02-07 12:37:00,93.792,93.792,93.746,93.771,195399998.0
2007-02-07 12:38:00,93.792,93.804,93.784,93.798,116699998.0
2007-02-07 12:39:00,93.788,93.793,93.758,93.778,124400000.0
2007-02-07 12:40:00,93.777,93.795,93.744,93.795,162599999.0
2007-02-07 12:41:00,93.802,93.811,93.787,93.794,147599998.0
2007-02-07 12:42:00,93.795,93.816,93.754,93.754,225699999.0
2007-02-07 12:43:00,93.759,93.789,93.747,93.764,205999998.0
2007-02-07 12:44:00,93.804,93.804,93.756,93.762,205699997.0
2007-02-07 12:45:00,93.79,93.807,93.782,93.804,178999997.0
2007-02-07 12:46:00,93.754,93.795,93.741,93.795,147900001.0
2007-02-07 12:47:00,93.781,93.803,93.741,93.8,153599999.0
2007-02-07 12:48:00,93.781,93.798,93.769,93.781,167599997.0
2007-02-07 12:49:00,93.779,93.791,93.762,93.773,239400002.0
2007-02-07 12:50:00,93.77,93.79,93.768,93.789,195600001.0
2007-02-07 12:51:00,93.783,93.785,93.751,93.765,127700001.0
2007-02-07 12:52:00,93.776,93.798,93.736,93.779,289399999.0
2007-02-07 12:53:00,93.772,93.8,93.755,93.78,112499999.0
2007-02-07 12:54:00,93.787,93.809,93.775,93.784,192500001.0
2007-02-07 12:55:00,93.787,93.803,93.768,93.792,116000000.0
2007-02-07 12:56:00,93.812,93.812,93.772,93.779,241999997.0
2007-02-07 12:57:00,93.788,93.816,93.788,93.793,190599999.0
2007-02-07 12:58:00,93.817,93.818,93.798,93.806,127599999.0
2007-02-07 12:59:00,93.818,93.822,93.804,93.811,167299997.0
2007-02-07 13:00:00,93.803,93.822,93.802,93.822,101099999.0
2007-02-07 13:01:00,93.803,93.826,93.797,93.82,169500000.0
2007-02-07 13:02:00,93.792,93.815,93.781,93.807,215199996.0
2007-02-07 13:03:00,93.824,93.831,93.796,93.812,180699997.0
2007-02-07 13:04:00,93.816,93.836,93.811,93.835,170899998.0
2007-02-07 13:05:00,93.835,93.836,93.81,93.814,245399998.0
2007-02-07 13:06:00,93.846,93.865,93.833,93.851,299399997.0
2007-02-07 13:07:00,93.813,93.864,93.799,93.832,186199998.0
2007-02-07 13:08:00,93.869,93.869,93.802,93.829,191500000.0
2007-02-07 13:09:00,93.838,93.838,93.788,93.788,251099998.0
2007-02-07 13:10:00,93.849,93.853,93.806,93.83,220499999.0
2007-02-07 13:11:00,93.83,93.858,93.83,93.858,81800002.0
2007-02-07 13:12:00,93.862,93.862,93.832,93.839,184799999.0
2007-02-07 13:13:00,93.846,93.846,93.787,93.799,176600001.0
2007-02-07 13:14:00,93.784,93.808,93.745,93.762,176499999.0
2007-02-07 13:15:00,93.772,93.815,93.765,93.798,165999998.0
2007-02-07 13:16:00,93.79,93.823,93.779,93.817,240199997.0
2007-02-07 13:17:00,93.808,93.818,93.79,93.801,100599999.0
2007-02-07 13:18:00,93.8,93.8,93.765,93.778,178299998.0
2007-02-07 13:19:00,93.751,93.785,93.747,93.783,324499999.0
2007-02-07 13:20:00,93.775,93.783,93.742,93.742,152600001.0
2007-02-07 13:21:00,93.723,93.789,93.719,93.77,206399999.0
2007-02-07 13:22:00,93.787,93.809,93.787,93.807,68800000.0
2007-02-07 13:23:00,93.805,93.818,93.792,93.804,174699998.0
2007-02-07 13:24:00,93.794,93.823,93.764,93.807,232899999.0
2007-02-07 13:25:00,93.802,93.827,93.802,93.827,114099999.0
2007-02-07 13:26:00,93.793,93.812,93.77,93.812,203900001.0
2007-02-07 13:27:00,93.809,93.822,93.8,93.819,173200000.0
2007-02-07 13:28:00,93.769,93.823,93.769,93.815,298199998.0
2007-02-07 13:29:00,93.796,93.826,93.796,93.826,262499999.0
2007-02-07 13:30:00,93.77,93.819,93.77,93.819,134100000.0
2007-02-07 13:31:00,93.803,93.815,93.778,93.789,329899998.0
2007-02-07 13:32:00,93.811,93.811,93.753,93.753,154199996.0
2007-02-07 13:33:00,93.752,93.783,93.735,93.774,167199996.0
2007-02-07 13:34:00,93.763,93.801,93.757,93.757,116200000.0
2007-02-07 13:35:00,93.812,93.812,93.784,93.798,104200001.0
2007-02-07 13:36:00,93.77,93.793,93.754,93.77,317500001.0
2007-02-07 13:37:00,93.793,93.811,93.771,93.787,271099998.0
2007-02-07 13:38:00,93.792,93.792,93.741,93.744,231199998.0
2007-02-07 13:39:00,93.781,93.802,93.762,93.788,126000000.0
2007-02-07 13:40:00,93.798,93.838,93.788,93.826,224300000.0
2007-02-07 13:41:00,93.845,93.849,93.803,93.808,128000000.0
2007-02-07 13:42:00,93.807,93.845,93.801,93.837,199500000.0
2007-02-07 13:43:00,93.805,93.846,93.805,93.846,185699998.0
2007-02-07 13:44:00,93.844,93.844,93.807,93.815,276199999.0
2007-02-07 13:45:00,93.823,93.847,93.796,93.806,175900001.0
2007-02-07 13:46:00,93.8,93.836,93.782,93.797,152500001.0
2007-02-07 13:47:00,93.844,93.857,93.786,93.786,132000001.0
2007-02-07 13:48:00,93.84,93.84,93.814,93.814,146500001.0
2007-02-07 13:49:00,93.838,93.838,93.795,93.806,351299998.0
2007-02-07 13:50:00,93.797,93.822,93.789,93.821,194499999.0
2007-02-07 13:51:00,93.828,93.85,93.81,93.81,164500000.0
2007-02-07 13:52:00,93.803,93.817,93.776,93.798,228099996.0
2007-02-07 13:53:00,93.79,93.806,93.773,93.788,160300001.0
2007-02-07 13:54:00,93.765,93.824,93.745,93.8,122300000.0
2007-02-07 13:55:00,93.808,93.833,93.791,93.802,347499996.0
2007-02-07 13:56:00,93.842,93.842,93.787,93.787,87000000.0
2007-02-07 13:57:00,93.813,93.858,93.805,93.858,135800001.0
2007-02-07 13:58:00,93.847,93.852,93.82,93.835,206200000.0
2007-02-07 13:59:00,93.862,93.862,93.78,93.78,211200001.0
2007-02-07 14:00:00,93.82,93.842,93.799,93.816,109999999.0
2007-02-07 14:01:00,93.785,93.848,93.774,93.829,215399997.0
2007-02-07 14:02:00,93.818,93.818,93.781,93.781,243700001.0
2007-02-07 14:03:00,93.797,93.825,93.784,93.825,208499998.0
2007-02-07 14:04:00,93.807,93.826,93.78,93.792,163600000.0
2007-02-07 14:05:00,93.782,93.829,93.779,93.823,147499999.0
2007-02-07 14:06:00,93.827,93.841,93.795,93.807,282199998.0
2007-02-07 14:07:00,93.82,93.844,93.813,93.827,239100000.0
2007-02-07 14:08:00,93.832,93.84,93.798,93.803,157000001.0
2007-02-07 14:09:00,93.816,93.85,93.816,93.836,155599998.0
2007-02-07 14:10:00,93.842,93.845,93.819,93.825,75700000.0
2007-02-07 14:11:00,93.844,93.869,93.836,93.869,289699998.0
2007-02-07 14:12:00,93.882,93.89,93.849,93.872,187599998.0
2007-02-07 14:13:00,93.881,93.898,93.87,93.887,196700001.0
2007-02-07 14:14:00,93.886,93.895,93.865,93.865,209799998.0
2007-02-07 14:15:00,93.864,93.886,93.852,93.886,247000001.0
2007-02-07 14:16:00,93.861,93.881,93.849,93.865,190099999.0
2007-02-07 14:17:00,93.84,93.883,93.838,93.883,106400001.0
2007-02-07 14:18:00,93.857,93.885,93.843,93.843,99700000.0
2007-02-07 14:19:00,93.855,93.881,93.828,93.863,154000001.0
2007-02-07 14:20:00,93.853,93.855,93.826,93.834,203199995.0
2007-02-07 14:21:00,93.882,93.882,93.82,93.842,182500001.0
2007-02-07 14:22:00,93.867,93.876,93.85,93.857,219800001.0
2007-02-07 14:23:00,93.865,93.865,93.828,93.835,79800000.0
2007-02-07 14:24:00,93.845,93.855,93.807,93.834,248500003.0
2007-02-07 14:25:00,93.869,93.874,93.84,93.847,196800002.0
2007-02-07 14:26:00,93.847,93.888,93.83,93.867,122100000.0
2007-02-07 14:27:00,93.876,93.887,93.861,93.861,170099998.0
2007-02-07 14:28:00,93.875,93.903,93.871,93.903,165300001.0
2007-02-07 14:29:00,93.918,93.918,93.838,93.853,185500001.0
2007-02-07 14:30:00,93.866,93.877,93.84,93.854,341399995.0
2007-02-07 14:31:00,93.874,93.874,93.845,93.848,209300001.0
2007-02-07 14:32:00,93.855,93.873,93.831,93.856,127500001.0
2007-02-07 14:33:00,93.837,93.87,93.827,93.851,285699997.0
2007-02-07 14:34:00,93.816,93.843,93.801,93.832,215199999.0
2007-02-07 14:35:00,93.823,93.862,93.819,93.844,204599996.0
2007-02-07 14:36:00,93.817,93.854,93.804,93.854,102100000.0
2007-02-07 14:37:00,93.866,93.866,93.805,93.842,210999996.0
2007-02-07 14:38:00,93.811,93.834,93.799,93.82,116600000.0
2007-02-07 14:39:00,93.822,93.835,93.786,93.79,166400002.0
2007-02-07 14:40:00,93.788,93.83,93.771,93.807,214600000.0
2007-02-07 14:41:00,93.824,93.844,93.781,93.828,210999998.0
2007-02-07 14:42:00,93.811,93.83,93.789,93.805,150500000.0
2007-02-07 14:43:00,93.793,93.818,93.779,93.816,173300000.0
2007-02-07 14:44:00,93.825,93.831,93.804,93.814,172900003.0
2007-02-07 14:45:00,93.771,93.803,93.762,93.779,168200001.0
2007-02-07 14:46:00,93.76,93.785,93.733,93.765,171499998.0
2007-02-07 14:47:00,93.767,93.8,93.75,93.787,227700003.0
2007-02-07 14:48:00,93.802,93.802,93.761,93.789,118999998.0
2007-02-07 14:49:00,93.781,93.804,93.755,93.759,160900001.0
2007-02-07 14:50:00,93.799,93.815,93.788,93.805,95199999.0
2007-02-07 14:51:00,93.793,93.809,93.758,93.792,154799999.0
2007-02-07 14:52:00,93.786,93.803,93.77,93.8,118000001.0
2007-02-07 14:53:00,93.778,93.803,93.756,93.782,159500001.0
2007-02-07 14:54:00,93.785,93.785,93.742,93.754,174999999.0
2007-02-07 14:55:00,93.795,93.795,93.751,93.759,212099999.0
2007-02-07 14:56:00,93.762,93.791,93.755,93.773,202500002.0
2007-02-07 14:57:00,93.802,93.802,93.729,93.729,170700002.0
2007-02-07 14:58:00,93.784,93.799,93.769,93.779,127800000.0
2007-02-07 14:59:00,93.765,93.811,93.754,93.757,189199999.0
2007-02-07 15:00:00,93.773,93.791,93.749,93.769,195200002.0
2007-02-07 15:01:00,93.749,93.788,93.743,93.774,285300003.0
2007-02-07 15:02:00,93.782,93.789,93.756,93.775,157900001.0
2007-02-07 15:03:00,93.778,93.778,93.757,93.758,170100000.0
2007-02-07 15:04:00,93.771,93.795,93.754,93.772,141900000.0
2007-02-07 15:05:00,93.798,93.814,93.771,93.8,255599998.0
2007-02-07 15:06:00,93.809,93.827,93.802,93.817,163299996.0
2007-02-07 15:07:00,93.828,93.83,93.748,93.811,145000000.0
2007-02-07 15:08:00,93.828,93.828,93.777,93.779,247799997.0
2007-02-07 15:09:00,93.802,93.836,93.787,93.794,248500004.0
2007-02-07 15:10:00,93.82,93.847,93.814,93.841,191999998.0
2007-02-07 15:11:00,93.841,93.849,93.818,93.825,233199997.0
2007-02-07 15:12:00,93.835,93.848,93.816,93.822,181000001.0
2007-02-07 15:13:00,93.82,93.835,93.81,93.828,158300000.0
2007-02-07 15:14:00,93.83,93.85,93.812,93.818,139499999.0
2007-02-07 15:15:00,93.855,93.881,93.847,93.86,175900000.0
2007-02-07 15:16:00,93.868,93.89,93.853,93.861,163600001.0
2007-02-07 15:17:00,93.847,93.864,93.826,93.843,188299999.0
2007-02-07 15:18:00,93.844,93.879,93.839,93.86,228499998.0
2007-02-07 15:19:00,93.851,93.86,93.83,93.838,182100000.0
2007-02-07 15:20:00,93.83,93.845,93.813,93.845,166800001.0
2007-02-07 15:21:00,93.821,93.855,93.816,93.855,197900002.0
2007-02-07 15:22:00,93.832,93.856,93.825,93.826,277299997.0
2007-02-07 15:23:00,93.839,93.85,93.825,93.83,234899999.0
2007-02-07 15:24:00,93.849,93.874,93.835,93.847,189899999.0
2007-02-07 15:25:00,93.829,93.853,93.821,93.853,114600002.0
2007-02-07 15:26:00,93.855,93.865,93.84,93.854,300199998.0
2007-02-07 15:27:00,93.849,93.858,93.811,93.811,154100002.0
2007-02-07 15:28:00,93.868,93.875,93.823,93.823,133399998.0
2007-02-07 15:29:00,93.832,93.846,93.82,93.846,352399998.0
2007-02-07 15:30:00,93.825,93.849,93.819,93.837,193999998.0
2007-02-07 15:31:00,93.824,93.85,93.824,93.85,183399999.0
2007-02-07 15:32:00,93.848,93.866,93.835,93.846,48399999.0
2007-02-07 15:33:00,93.881,93.883,93.848,93.848,151900000.0
2007-02-07 15:34:00,93.862,93.88,93.849,93.874,239999995.0
2007-02-07 15:35:00,93.878,93.878,93.853,93.859,80399999.0
2007-02-07 15:36:00,93.852,93.867,93.84,93.859,171300000.0
2007-02-07 15:37:00,93.868,93.868,93.843,93.843,190500000.0
2007-02-07 15:38:00,93.865,93.883,93.845,93.866,244700002.0
2007-02-07 15:39:00,93.869,93.879,93.839,93.854,192500003.0
2007-02-07 15:40:00,93.875,93.904,93.818,93.878,295499999.0
2007-02-07 15:41:00,93.889,93.889,93.855,93.855,157699999.0
2007-02-07 15:42:00,93.88,93.893,93.842,93.881,207100001.0
2007-02-07 15:43:00,93.862,93.906,93.839,93.891,313100001.0
2007-02-07 15:44:00,93.891,93.891,93.848,93.853,111500000.0
2007-02-07 15:45:00,93.896,93.896,93.847,93.854,254600000.0
2007-02-07 15:46:00,93.867,93.89,93.861,93.883,296399998.0
2007-02-07 15:47:00,93.899,93.925,93.887,93.898,175799997.0
2007-02-07 15:48:00,93.907,93.908,93.872,93.872,107900000.0
2007-02-07 15:49:00,93.883,93.895,93.875,93.887,165500001.0
2007-02-07 15:50:00,93.879,93.901,93.867,93.879,130400000.0
2007-02-07 15:51:00,93.884,93.884,93.834,93.842,167999996.0
2007-02-07 15:52:00,93.857,93.874,93.833,93.857,186400001.0
2007-02-07 15:53:00,93.849,93.869,93.845,93.865,138699999.0
2007-02-07 15:54:00,93.836,93.874,93.824,93.871,196599996.0
2007-02-07 15:55:00,93.848,93.881,93.83,93.846,226300001.0
2007-02-07 15:56:00,93.867,93.868,93.821,93.825,90800000.0
2007-02-07 15:57:00,93.827,93.855,93.813,93.813,194500005.0
2007-02-07 15:58:00,93.848,93.869,93.84,93.854,157300002.0
2007-02-07 15:59:00,93.833,93.849,93.813,93.821,100200001.0
2007-02-07 16:00:00,93.831,93.832,93.784,93.786,296699998.0
2007-02-07 16:01:00,93.802,93.822,93.792,93.817,110599999.0
2007-02-07 16:02:00,93.801,93.824,93.779,93.822,193099998.0
2007-02-07 16:03:00,93.792,93.819,93.773,93.819,114799999.0
2007-02-07 16:04:00,93.813,93.827,93.801,93.82,147100001.0
2007-02-07 16:05:00,93.811,93.828,93.789,93.813,202999998.0
2007-02-07 16:06:00,93.798,93.82,93.77,93.792,172900000.0
2007-02-07 16:07:00,93.809,93.812,93.773,93.773,238800000.0
2007-02-07 16:08:00,93.785,93.8,93.771,93.796,152599999.0
2007-02-07 16:09:00,93.789,93.816,93.789,93.808,333500001.0
2007-02-07 16:10:00,93.772,93.824,93.764,93.806,95099997.0
2007-02-07 16:11:00,93.822,93.827,93.782,93.783,160200000.0
2007-02-07 16:12:00,93.812,93.812,93.783,93.784,126400000.0
2007-02-07 16:13:00,93.802,93.813,93.776,93.789,207300004.0
2007-02-07 16:14:00,93.73,93.804,93.73,93.79,190900003.0
2007-02-07 16:15:00,93.772,93.785,93.751,93.765,223799999.0
2007-02-07 16:16:00,93.784,93.794,93.759,93.794,190799997.0
2007-02-07 16:17:00,93.794,93.807,93.773,93.796,373100003.0
2007-02-07 16:18:00,93.801,93.813,93.785,93.789,166300002.0
2007-02-07 16:19:00,93.774,93.796,93.763,93.789,235999999.0
2007-02-07 16:20:00,93.792,93.792,93.723,93.753,223000000.0
2007-02-07 16:21:00,93.777,93.785,93.752,93.752,221100002.0
2007-02-07 16:22:00,93.769,93.787,93.76,93.775,182399996.0
2007-02-07 16:23:00,93.777,93.777,93.746,93.749,203800000.0
2007-02-07 16:24:00,93.767,93.775,93.753,93.753,96499999.0
2007-02-07 16:25:00,93.772,93.779,93.723,93.724,159299997.0
2007-02-07 16:26:00,93.733,93.764,93.722,93.742,168800001.0
2007-02-07 16:27:00,93.755,93.777,93.742,93.774,241699998.0
2007-02-07 16:28:00,93.739,93.779,93.733,93.767,127600001.0
2007-02-07 16:29:00,93.758,93.787,93.753,93.778,191199999.0
2007-02-07 16:30:00,93.753,93.775,93.712,93.722,187400002.0
2007-02-07 16:31:00,93.763,93.781,93.752,93.767,248499999.0
2007-02-07 16:32:00,93.775,93.775,93.737,93.743,177799999.0
2007-02-07 16:33:00,93.755,93.783,93.743,93.771,190999999.0
2007-02-07 16:34:00,93.771,93.783,93.749,93.762,199000003.0
2007-02-07 16:35:00,93.758,93.778,93.751,93.752,197200003.0
2007-02-07 16:36:00,93.775,93.787,93.737,93.738,154699999.0
2007-02-07 16:37:00,93.761,93.778,93.727,93.755,209399997.0
2007-02-07 16:38:00,93.758,93.768,93.738,93.751,210400001.0
2007-02-07 16:39:00,93.762,93.784,93.71,93.71,242100001.0
2007-02-07 16:40:00,93.715,93.749,93.706,93.742,282699999.0
2007-02-07 16:41:00,93.724,93.75,93.719,93.75,203200003.0
2007-02-07 16:42:00,93.755,93.762,93.736,93.743,308899997.0
2007-02-07 16:43:00,93.741,93.761,93.715,93.739,329899997.0
2007-02-07 16:44:00,93.749,93.77,93.749,93.76,231200001.0
2007-02-07 16:45:00,93.74,93.768,93.72,93.739,163400001.0
2007-02-07 16:46:00,93.738,93.767,93.73,93.766,188600002.0
2007-02-07 16:47:00,93.761,93.767,93.757,93.766,38100001.0
2007-02-07 16:48:00,93.743,93.789,93.723,93.751,244199999.0
2007-02-07 16:49:00,93.778,93.788,93.755,93.77,198199998.0
2007-02-07 16:50:00,93.775,93.785,93.731,93.745,172300001.0
2007-02-07 16:51:00,93.769,93.799,93.746,93.784,151500000.0
2007-02-07 16:52:00,93.768,93.805,93.754,93.805,254299999.0
2007-02-07 16:53:00,93.799,93.803,93.758,93.777,231200002.0
2007-02-07 16:54:00,93.78,93.81,93.766,93.799,203599999.0
2007-02-07 16:55:00,93.803,93.817,93.79,93.792,145500000.0
2007-02-07 16:56:00,93.794,93.823,93.792,93.812,221800003.0
2007-02-07 16:57:00,93.794,93.829,93.769,93.81,277899997.0
2007-02-07 16:58:00,93.815,93.83,93.779,93.803,194299995.0
2007-02-07 16:59:00,93.805,93.835,93.791,93.817,106000001.0
2007-02-07 17:00:00,93.81,93.854,93.81,93.848,238500002.0
2007-02-07 17:01:00,93.831,93.867,93.831,93.85,233900002.0
2007-02-07 17:02:00,93.838,93.864,93.831,93.842,204699999.0
2007-02-07 17:03:00,93.833,93.847,93.816,93.847,253600001.0
2007-02-07 17:04:00,93.857,93.857,93.827,93.827,113900000.0
2007-02-07 17:05:00,93.852,93.864,93.834,93.847,269899995.0
2007-02-07 17:06:00,93.863,93.879,93.857,93.869,172699998.0
2007-02-07 17:07:00,93.858,93.858,93.825,93.845,185000001.0
2007-02-07 17:08:00,93.882,93.899,93.843,93.886,186500002.0
2007-02-07 17:09:00,93.865,93.903,93.864,93.864,184099999.0
2007-02-07 17:10:00,93.904,93.92,93.89,93.89,149100002.0
2007-02-07 17:11:00,93.868,93.902,93.86,93.901,160299999.0
2007-02-07 17:12:00,93.882,93.901,93.857,93.882,190800000.0
2007-02-07 17:13:00,93.898,93.901,93.873,93.888,207400003.0
2007-02-07 17:14:00,93.904,93.917,93.871,93.898,161399999.0
2007-02-07 17:15:00,93.898,93.918,93.845,93.855,143400000.0
2007-02-07 17:16:00,93.916,93.919,93.869,93.889,186300000.0
2007-02-07 17:17:00,93.921,93.921,93.877,93.877,115800000.0
2007-02-07 17:18:00,93.887,93.925,93.887,93.925,136000000.0
2007-02-07 17:19:00,93.904,93.904,93.853,93.853,235799998.0
2007-02-07 17:20:00,93.903,93.923,93.876,93.908,186100001.0
2007-02-07 17:21:00,93.92,93.945,93.92,93.934,353399994.0
2007-02-07 17:22:00,93.913,93.936,93.901,93.913,198999996.0
2007-02-07 17:23:00,93.922,93.952,93.909,93.937,142100000.0
2007-02-07 17:24:00,93.924,93.969,93.921,93.94,234100001.0
2007-02-07 17:25:00,93.943,93.972,93.941,93.954,333799998.0
2007-02-07 17:26:00,93.95,93.958,93.913,93.931,262400002.0
2007-02-07 17:27:00,93.955,93.96,93.926,93.938,189699998.0
2007-02-07 17:28:00,93.923,93.942,93.909,93.919,182300003.0
2007-02-07 17:29:00,93.913,93.94,93.895,93.926,217800002.0
2007-02-07 17:30:00,93.918,93.943,93.918,93.933,212200002.0
2007-02-07 17:31:00,93.893,93.916,93.885,93.909,180900002.0
2007-02-07 17:32:00,93.908,93.92,93.878,93.903,162700000.0
2007-02-07 17:33:00,93.887,93.91,93.844,93.91,271000002.0
2007-02-07 17:34:00,93.894,93.942,93.894,93.927,114499999.0
2007-02-07 17:35:00,93.948,93.965,93.932,93.945,131899999.0
2007-02-07 17:36:00,93.926,93.958,93.906,93.917,207900002.0
2007-02-07 17:37:00,93.957,93.959,93.914,93.93,184500001.0
2007-02-07 17:38:00,93.927,93.947,93.897,93.929,132699999.0
2007-02-07 17:39:00,93.926,93.944,93.911,93.921,161899999.0
2007-02-07 17:40:00,93.927,93.94,93.913,93.94,122500001.0
2007-02-07 17:41:00,93.934,93.952,93.894,93.919,304500000.0
2007-02-07 17:42:00,93.928,93.938,93.906,93.921,137699997.0
2007-02-07 17:43:00,93.932,93.951,93.916,93.945,94199999.0
2007-02-07 17:44:00,93.939,93.939,93.88,93.92,253100000.0
2007-02-07 17:45:00,93.915,93.954,93.915,93.944,191699997.0
2007-02-07 17:46:00,93.957,93.96,93.913,93.943,207299998.0
2007-02-07 17:47:00,93.931,93.954,93.913,93.936,144100003.0
2007-02-07 17:48:00,93.95,93.964,93.887,93.887,184000003.0
2007-02-07 17:49:00,93.919,93.94,93.908,93.931,185099998.0
2007-02-07 17:50:00,93.905,93.941,93.905,93.924,204199996.0
2007-02-07 17:51:00,93.896,93.919,93.864,93.908,238099999.0
2007-02-07 17:52:00,93.877,93.938,93.861,93.916,145400002.0
2007-02-07 17:53:00,93.93,93.947,93.918,93.937,200700000.0
2007-02-07 17:54:00,93.942,93.951,93.902,93.92,200400000.0
2007-02-07 17:55:00,93.956,93.967,93.907,93.92,226700002.0
2007-02-07 17:56:00,93.95,93.951,93.916,93.944,247399997.0
2007-02-07 17:57:00,93.928,93.953,93.913,93.923,154700002.0
2007-02-07 17:58:00,93.931,93.932,93.879,93.879,188700000.0
2007-02-07 17:59:00,93.885,93.891,93.864,93.868,237799996.0
2007-02-07 18:00:00,93.832,93.917,93.832,93.913,179700000.0
2007-02-07 18:01:00,93.907,93.907,93.853,93.871,1054399999.0
2007-02-07 18:02:00,93.898,93.919,93.878,93.911,1553099994.0
2007-02-07 18:03:00,93.892,93.922,93.883,93.912,2078999995.0
2007-02-07 18:04:00,93.892,93.915,93.883,93.883,1425699998.0
2007-02-07 18:05:00,93.866,93.898,93.845,93.897,1876599999.0
2007-02-07 18:06:00,93.882,93.911,93.882,93.897,1812599992.0
2007-02-07 18:07:00,93.887,93.899,93.84,93.851,2007199992.0
2007-02-07 18:08:00,93.861,93.885,93.822,93.853,2060399994.0
2007-02-07 18:09:00,93.869,93.881,93.822,93.842,1500100003.0
2007-02-07 18:10:00,93.88,93.88,93.836,93.845,1655400001.0
2007-02-07 18:11:00,93.835,93.872,93.809,93.872,1007500001.0
2007-02-07 18:12:00,93.868,93.883,93.853,93.855,1081999995.0
2007-02-07 18:13:00,93.847,93.863,93.824,93.835,1416400000.0
2007-02-07 18:14:00,93.843,93.89,93.843,93.89,1647599998.0
2007-02-07 18:15:00,93.859,93.889,93.825,93.879,1790500004.0
2007-02-07 18:16:00,93.877,93.894,93.842,93.86,2076799989.0
2007-02-07 18:17:00,93.874,93.889,93.858,93.873,592900000.0
2007-02-07 18:18:00,93.895,93.915,93.834,93.897,1302599998.0
2007-02-07 18:19:00,93.898,93.917,93.876,93.888,1964300007.0
2007-02-07 18:20:00,93.9,93.909,93.878,93.884,1725000002.0
2007-02-07 18:21:00,93.882,93.898,93.862,93.885,1768099992.0
2007-02-07 18:22:00,93.89,93.897,93.861,93.883,1689899998.0
2007-02-07 18:23:00,93.93,93.93,93.92,93.93,1746099994.0
2007-02-07 18:24:00,93.866,93.882,93.823,93.845,1746099994.0
2007-02-07 18:25:00,93.96,93.96,93.92,93.96,714499992.0
2007-02-07 18:26:00,93.837,93.863,93.828,93.852,714499992.0
2007-02-07 18:27:00,93.865,93.895,93.863,93.87,1236399993.0
2007-02-07 18:28:00,93.865,93.891,93.827,93.838,1028300001.0
2007-02-07 18:29:00,93.834,93.912,93.834,93.907,1385400002.0
2007-02-07 18:30:00,93.885,93.91,93.856,93.869,653599996.0
2007-02-07 18:31:00,93.846,93.863,93.819,93.86,1441199999.0
2007-02-07 18:32:00,93.861,93.861,93.829,93.836,1833899993.0
2007-02-07 18:33:00,93.836,93.87,93.83,93.87,1905799997.0
2007-02-07 18:34:00,93.843,93.87,93.811,93.821,1707399991.0
2007-02-07 18:35:00,93.812,93.873,93.804,93.81,1607699994.0
2007-02-07 18:36:00,93.854,93.873,93.816,93.842,1559399994.0
2007-02-07 18:37:00,93.849,93.874,93.811,93.84,981999998.0
2007-02-07 18:38:00,93.858,93.869,93.811,93.851,576400000.0
2007-02-07 18:39:00,93.86,93.872,93.817,93.854,496899992.0
2007-02-07 18:40:00,93.862,93.871,93.842,93.861,622100000.0
2007-02-07 18:41:00,93.856,93.874,93.833,93.861,816499991.0
2007-02-07 18:42:00,93.835,93.865,93.803,93.856,769100002.0
2007-02-07 18:43:00,93.863,93.886,93.849,93.855,1517599996.0
2007-02-07 18:44:00,93.862,93.879,93.82,93.861,899800003.0
2007-02-07 18:45:00,93.857,93.886,93.843,93.86,1180600004.0
2007-02-07 18:46:00,93.853,93.871,93.804,93.87,804599998.0
2007-02-07 18:47:00,93.875,93.885,93.833,93.844,493799999.0
2007-02-07 18:48:00,93.877,93.898,93.876,93.876,694699995.0
2007-02-07 18:49:00,93.873,93.904,93.873,93.904,857299999.0
2007-02-07 18:50:00,93.889,93.907,93.856,93.898,951699997.0
2007-02-07 18:51:00,93.863,93.909,93.85,93.888,483100001.0
2007-02-07 18:52:00,93.905,93.905,93.857,93.868,740300002.0
2007-02-07 18:53:00,93.868,93.899,93.82,93.878,999400004.0
2007-02-07 18:54:00,93.863,93.881,93.832,93.88,818600002.0
2007-02-07 18:55:00,93.871,93.9,93.865,93.9,1033300002.0
2007-02-07 18:56:00,93.867,93.904,93.85,93.901,747800005.0
2007-02-07 18:57:00,93.872,93.904,93.849,93.856,478999994.0
2007-02-07 18:58:00,93.875,93.92,93.875,93.905,1100299999.0
2007-02-07 18:59:00,93.873,93.905,93.846,93.905,968199992.0
2007-02-07 19:00:00,93.898,93.921,93.891,93.912,764999998.0
2007-02-07 19:01:00,93.89,93.911,93.852,93.883,585699997.0
2007-02-07 19:02:00,93.887,93.923,93.861,93.912,305799995.0
2007-02-07 19:03:00,93.913,93.932,93.878,93.889,672400004.0
2007-02-07 19:04:00,93.938,93.938,93.894,93.917,597100003.0
2007-02-07 19:05:00,93.901,93.942,93.882,93.924,408199998.0
2007-02-07 19:06:00,93.944,93.944,93.888,93.9,447900000.0
2007-02-07 19:07:00,93.914,93.932,93.9,93.91,1024199991.0
2007-02-07 19:08:00,93.915,93.942,93.876,93.888,821200000.0
2007-02-07 19:09:00,93.853,93.921,93.853,93.885,509100000.0
2007-02-07 19:10:00,93.895,93.914,93.869,93.913,463000000.0
2007-02-07 19:11:00,93.925,93.93,93.904,93.904,195999997.0
2007-02-07 19:12:00,93.912,93.912,93.882,93.882,372099995.0
2007-02-07 19:13:00,93.897,93.924,93.879,93.912,442900001.0
2007-02-07 19:14:00,93.885,93.906,93.854,93.9,493500004.0
2007-02-07 19:15:00,93.916,93.916,93.887,93.903,676000000.0
2007-02-07 19:16:00,93.897,93.92,93.887,93.913,328599999.0
2007-02-07 19:17:00,93.907,93.925,93.868,93.909,598399997.0
2007-02-07 19:18:00,93.927,93.927,93.869,93.885,544099998.0
2007-02-07 19:19:00,93.899,93.927,93.875,93.927,569599999.0
2007-02-07 19:20:00,93.899,93.925,93.876,93.888,333000000.0
2007-02-07 19:21:00,93.885,93.917,93.868,93.882,289600002.0
2007-02-07 19:22:00,93.917,93.922,93.864,93.922,250300001.0
2007-02-07 19:23:00,93.932,93.932,93.891,93.905,1440299996.0
2007-02-07 19:24:00,93.901,93.93,93.868,93.878,548700000.0
2007-02-07 19:25:00,93.93,93.962,93.903,93.922,971099995.0
2007-02-07 19:26:00,93.913,93.935,93.906,93.923,1332000003.0
2007-02-07 19:27:00,93.925,93.937,93.9,93.911,1059700001.0
2007-02-07 19:28:00,93.899,93.929,93.88,93.908,567999999.0
2007-02-07 19:29:00,93.915,93.943,93.873,93.926,664400000.0
2007-02-07 19:30:00,93.934,93.934,93.879,93.911,924799993.0
2007-02-07 19:31:00,93.916,93.943,93.915,93.934,528099997.0
2007-02-07 19:32:00,93.93,93.945,93.922,93.935,614900005.0
2007-02-07 19:33:00,93.934,93.947,93.917,93.934,768600000.0
2007-02-07 19:34:00,93.933,93.965,93.931,93.955,787799997.0
2007-02-07 19:35:00,93.943,93.957,93.904,93.945,841500001.0
2007-02-07 19:36:00,93.902,93.969,93.892,93.95,418399999.0
2007-02-07 19:37:00,93.958,93.963,93.94,93.95,227699998.0
2007-02-07 19:38:00,93.947,93.991,93.947,93.972,1046399992.0
2007-02-07 19:39:00,93.933,93.999,93.933,93.959,974700003.0
2007-02-07 19:40:00,93.952,93.995,93.952,93.995,649499996.0
2007-02-07 19:41:00,93.996,93.996,93.928,93.958,942099998.0
2007-02-07 19:42:00,93.912,93.985,93.902,93.95,437699998.0
2007-02-07 19:43:00,93.954,93.965,93.937,93.943,329500001.0
2007-02-07 19:44:00,93.959,93.973,93.934,93.934,318399996.0
2007-02-07 19:45:00,93.969,93.977,93.948,93.95,423400000.0
2007-02-07 19:46:00,93.931,93.992,93.931,93.959,360600001.0
2007-02-07 19:47:00,93.922,93.951,93.899,93.899,213599999.0
2007-02-07 19:48:00,93.932,93.965,93.924,93.965,953299994.0
2007-02-07 19:49:00,93.959,93.985,93.942,93.961,653599996.0
2007-02-07 19:50:00,93.944,93.968,93.939,93.953,456199993.0
2007-02-07 19:51:00,93.919,93.941,93.898,93.931,309600002.0
2007-02-07 19:52:00,93.913,93.945,93.887,93.902,478499996.0
2007-02-07 19:53:00,93.958,93.958,93.932,93.94,708100000.0
2007-02-07 19:54:00,93.948,93.989,93.948,93.965,820000004.0
2007-02-07 19:55:00,93.969,93.989,93.953,93.957,266399997.0
2007-02-07 19:56:00,93.964,93.983,93.936,93.936,308800000.0
2007-02-07 19:57:00,93.978,93.989,93.947,93.966,457200001.0
2007-02-07 19:58:00,93.961,93.979,93.956,93.971,818999996.0
2007-02-07 19:59:00,94.0,94.004,93.968,93.973,696099997.0
2007-02-07 20:00:00,93.988,94.0,93.965,93.965,335999996.0
2007-02-07 20:01:00,93.954,94.004,93.954,93.995,523100002.0
2007-02-07 20:02:00,93.983,94.0,93.957,93.97,713299998.0
2007-02-07 20:03:00,93.968,93.968,93.917,93.944,357999996.0
2007-02-07 20:04:00,93.953,93.97,93.916,93.963,286799999.0
2007-02-07 20:05:00,93.954,93.957,93.921,93.938,564300001.0
2007-02-07 20:06:00,93.946,93.95,93.907,93.95,998900003.0
2007-02-07 20:07:00,93.935,93.957,93.918,93.957,665899998.0
2007-02-07 20:08:00,93.959,93.984,93.959,93.983,435799999.0
2007-02-07 20:09:00,93.95,93.957,93.917,93.928,514699999.0
2007-02-07 20:10:00,93.957,94.002,93.954,93.967,726900000.0
2007-02-07 20:11:00,93.965,93.965,93.915,93.921,797399999.0
2007-02-07 20:12:00,93.927,93.964,93.898,93.944,1285700002.0
2007-02-07 20:13:00,93.963,93.981,93.947,93.95,563500003.0
2007-02-07 20:14:00,93.96,93.975,93.922,93.945,606000001.0
2007-02-07 20:15:00,93.935,93.948,93.897,93.942,605099995.0
2007-02-07 20:16:00,93.936,93.943,93.868,93.871,646599997.0
2007-02-07 20:17:00,93.883,93.924,93.869,93.88,389799996.0
2007-02-07 20:18:00,93.928,93.955,93.899,93.943,172299997.0
2007-02-07 20:19:00,93.946,93.958,93.916,93.928,305099998.0
2007-02-07 20:20:00,93.909,93.933,93.901,93.922,828800001.0
2007-02-07 20:21:00,93.906,93.931,93.899,93.922,383900000.0
2007-02-07 20:22:00,93.912,93.924,93.884,93.898,769999996.0
2007-02-07 20:23:00,93.881,93.901,93.865,93.901,537699996.0
2007-02-07 20:24:00,93.907,93.933,93.852,93.897,420799996.0
2007-02-07 20:25:00,93.923,93.928,93.901,93.903,587299999.0
2007-02-07 20:26:00,93.898,93.917,93.873,93.906,400000000.0
2007-02-07 20:27:00,93.905,93.91,93.86,93.892,414799998.0
2007-02-07 20:28:00,93.911,93.925,93.871,93.894,1003299997.0
2007-02-07 20:29:00,93.898,93.92,93.884,93.913,1432500000.0
2007-02-07 20:30:00,93.91,93.925,93.887,93.894,1672000012.0
2007-02-07 20:31:00,93.91,93.917,93.887,93.902,1159799996.0
2007-02-07 20:32:00,93.926,93.926,93.86,93.889,1000199993.0
2007-02-07 20:33:00,93.927,93.94,93.909,93.909,578799996.0
2007-02-07 20:34:00,93.91,93.929,93.893,93.913,447499999.0
2007-02-07 20:35:00,93.916,93.916,93.881,93.881,451199999.0
2007-02-07 20:36:00,93.895,93.915,93.888,93.905,574999998.0
2007-02-07 20:37:00,93.872,93.905,93.872,93.89,392499997.0
2007-02-07 20:38:00,93.89,93.893,93.87,93.873,957199997.0
2007-02-07 20:39:00,93.898,93.914,93.884,93.886,666100003.0
2007-02-07 20:40:00,93.898,93.929,93.884,93.884,1182500001.0
2007-02-07 20:41:00,93.882,93.902,93.859,93.892,982300000.0
2007-02-07 20:42:00,93.86,93.9,93.844,93.881,1219800008.0
2007-02-07 20:43:00,93.876,93.916,93.869,93.876,904599988.0
2007-02-07 20:44:00,93.873,93.927,93.873,93.895,651700000.0
2007-02-07 20:45:00,93.937,93.948,93.918,93.927,728800004.0
2007-02-07 20:46:00,93.928,93.944,93.903,93.923,635400000.0
2007-02-07 20:47:00,93.932,93.943,93.917,93.92,960599995.0
2007-02-07 20:48:00,93.905,93.934,93.873,93.929,561000001.0
2007-02-07 20:49:00,93.925,93.93,93.903,93.911,565800002.0
2007-02-07 20:50:00,93.898,93.935,93.877,93.895,1132799994.0
2007-02-07 20:51:00,93.9,93.925,93.888,93.908,409699999.0
2007-02-07 20:52:00,93.893,93.913,93.856,93.871,307900001.0
2007-02-07 20:53:00,93.847,93.875,93.841,93.856,1286199997.0
2007-02-07 20:54:00,93.917,93.93,93.894,93.907,586500000.0
2007-02-07 20:55:00,93.869,93.918,93.861,93.917,1232799985.0
2007-02-07 20:56:00,93.914,93.914,93.868,93.868,706999998.0
2007-02-07 20:57:00,93.855,93.873,93.843,93.863,687899997.0
2007-02-07 20:58:00,93.857,93.866,93.837,93.848,1443899990.0
2007-02-07 20:59:00,93.877,93.933,93.871,93.908,1041999999.0
2007-02-07 21:00:00,93.925,93.935,93.906,93.906,1195099994.0
2007-02-07 21:01:00,93.922,93.948,93.914,93.94,978599995.0
2007-02-07 21:02:00,93.94,93.94,93.889,93.889,524900004.0
2007-02-07 21:03:00,93.899,93.924,93.889,93.902,367899998.0
2007-02-07 21:04:00,93.91,93.928,93.892,93.914,275800000.0
2007-02-07 21:05:00,93.898,93.945,93.898,93.93,666099999.0
2007-02-07 21:06:00,93.935,93.941,93.903,93.924,483499999.0
2007-02-07 21:07:00,93.938,93.957,93.912,93.919,754799999.0
2007-02-07 21:08:00,93.945,93.951,93.911,93.918,879199999.0
2007-02-07 21:09:00,93.918,93.947,93.917,93.935,292699999.0
2007-02-07 21:10:00,93.927,93.934,93.899,93.917,689400000.0
2007-02-07 21:11:00,93.94,93.961,93.922,93.94,571199997.0
2007-02-07 21:12:00,93.951,93.977,93.932,93.942,343299996.0
2007-02-07 21:13:00,93.935,93.944,93.92,93.923,488399995.0
2007-02-07 21:14:00,93.931,93.947,93.885,93.885,778599991.0
2007-02-07 21:15:00,93.887,93.893,93.849,93.86,931299990.0
2007-02-07 21:16:00,93.892,93.911,93.873,93.887,928499989.0
2007-02-07 21:17:00,93.909,93.917,93.881,93.89,1004400000.0
2007-02-07 21:18:00,93.917,93.919,93.886,93.906,691499998.0
2007-02-07 21:19:00,93.923,93.947,93.909,93.91,737199997.0
2007-02-07 21:20:00,93.917,93.941,93.908,93.93,1353299999.0
2007-02-07 21:21:00,93.908,93.908,93.858,93.883,848599996.0
2007-02-07 21:22:00,93.912,93.916,93.89,93.89,889899999.0
2007-02-07 21:23:00,93.898,93.939,93.898,93.917,819899998.0
2007-02-07 21:24:00,93.904,93.94,93.894,93.92,822999997.0
2007-02-07 21:25:00,93.915,93.923,93.845,93.847,991699993.0
2007-02-07 21:26:00,93.891,93.9,93.872,93.882,422600002.0
2007-02-07 21:27:00,93.899,93.92,93.888,93.903,488899998.0
2007-02-07 21:28:00,93.915,93.915,93.882,93.89,284600001.0
2007-02-07 21:29:00,93.905,93.916,93.893,93.9,518799997.0
2007-02-07 21:30:00,93.893,93.904,93.861,93.861,375299996.0
2007-02-07 21:31:00,93.889,93.934,93.88,93.934,313099998.0
2007-02-07 21:32:00,93.889,93.929,93.873,93.892,281600006.0
2007-02-07 21:33:00,93.879,93.896,93.851,93.87,450100001.0
2007-02-07 21:34:00,93.867,93.876,93.845,93.86,117800000.0
2007-02-07 21:35:00,93.864,93.897,93.853,93.856,425099998.0
2007-02-07 21:36:00,93.837,93.883,93.818,93.85,395899999.0
2007-02-07 21:37:00,93.839,93.88,93.818,93.87,472800000.0
2007-02-07 21:38:00,93.813,93.858,93.813,93.824,257399997.0
2007-02-07 21:39:00,93.861,93.871,93.839,93.846,258599997.0
2007-02-07 21:40:00,93.845,93.862,93.823,93.835,406399997.0
2007-02-07 21:41:00,93.84,93.862,93.821,93.83,439700001.0
2007-02-07 21:42:00,93.86,93.865,93.821,93.837,336400003.0
2007-02-07 21:43:00,93.88,93.88,93.848,93.859,381599998.0
2007-02-07 21:44:00,93.799,93.864,93.799,93.855,881400002.0
2007-02-07 21:45:00,93.863,93.901,93.851,93.875,435099997.0
2007-02-07 21:46:00,93.882,93.907,93.847,93.854,192899999.0
2007-02-07 21:47:00,93.847,93.876,93.822,93.827,302700000.0
2007-02-07 21:48:00,93.86,93.881,93.852,93.862,676299996.0
2007-02-07 21:49:00,93.821,93.846,93.795,93.825,306699999.0
2007-02-07 21:50:00,93.805,93.84,93.797,93.84,211600003.0
2007-02-07 21:51:00,93.823,93.844,93.783,93.79,329599999.0
2007-02-07 21:52:00,93.82,93.845,93.802,93.825,188299997.0
2007-02-07 21:53:00,93.836,93.847,93.821,93.834,500299994.0
2007-02-07 21:54:00,93.824,93.863,93.824,93.845,231900001.0
2007-02-07 21:55:00,93.834,93.835,93.812,93.812,183700000.0
2007-02-07 21:56:00,93.795,93.833,93.783,93.82,274399998.0
2007-02-07 21:57:00,93.794,93.843,93.791,93.843,111699999.0
2007-02-07 21:58:00,93.847,93.872,93.816,93.823,185200000.0
2007-02-07 21:59:00,93.865,93.88,93.85,93.863,346999999.0
2007-02-07 22:00:00,93.88,93.883,93.839,93.85,582499999.0
2007-02-07 22:01:00,93.83,93.857,93.817,93.852,805799996.0
2007-02-07 22:02:00,93.851,93.851,93.819,93.831,606499999.0
2007-02-07 22:03:00,93.827,93.847,93.809,93.838,433300001.0
2007-02-07 22:04:00,93.814,93.858,93.79,93.843,655399996.0
2007-02-07 22:05:00,93.83,93.855,93.807,93.835,243500000.0
2007-02-07 22:06:00,93.836,93.857,93.815,93.855,174199999.0
2007-02-07 22:07:00,93.865,93.87,93.842,93.851,311899999.0
2007-02-07 22:08:00,93.872,93.887,93.853,93.853,145700000.0
2007-02-07 22:09:00,93.833,93.859,93.788,93.799,143000002.0
2007-02-07 22:10:00,93.856,93.86,93.815,93.815,207499997.0
2007-02-07 22:11:00,93.816,93.891,93.816,93.858,351000000.0
2007-02-07 22:12:00,93.86,93.863,93.809,93.814,313099999.0
2007-02-07 22:13:00,93.863,93.873,93.832,93.841,489899999.0
2007-02-07 22:14:00,93.862,93.871,93.839,93.839,229800004.0
2007-02-07 22:15:00,93.841,93.871,93.825,93.852,243000001.0
2007-02-07 22:16:00,93.839,93.864,93.805,93.81,610199994.0
2007-02-07 22:17:00,93.807,93.862,93.807,93.86,263899997.0
2007-02-07 22:18:00,93.852,93.888,93.847,93.888,384599996.0
2007-02-07 22:19:00,93.859,93.883,93.825,93.85,303900003.0
2007-02-07 22:20:00,93.865,93.887,93.83,93.853,323600000.0
2007-02-07 22:21:00,93.865,93.879,93.849,93.867,241100000.0
2007-02-07 22:22:00,93.841,93.874,93.822,93.863,199400000.0
2007-02-07 22:23:00,93.863,93.874,93.831,93.857,475600003.0
2007-02-07 22:24:00,93.849,93.87,93.824,93.838,239600001.0
2007-02-07 22:25:00,93.847,93.866,93.828,93.829,236099997.0
2007-02-07 22:26:00,93.872,93.879,93.836,93.836,88900000.0
2007-02-07 22:27:00,93.876,93.883,93.844,93.865,763900008.0
2007-02-07 22:28:00,93.845,93.885,93.834,93.868,301300002.0
2007-02-07 22:29:00,93.853,93.875,93.804,93.819,170999999.0
2007-02-07 22:30:00,93.803,93.866,93.802,93.866,113100001.0
2007-02-07 22:31:00,93.853,93.872,93.819,93.858,588699993.0
2007-02-07 22:32:00,93.86,93.871,93.805,93.821,327200000.0
2007-02-07 22:33:00,93.833,93.878,93.815,93.878,573299999.0
2007-02-07 22:34:00,93.875,93.895,93.861,93.877,554399999.0
2007-02-07 22:35:00,93.89,93.89,93.866,93.87,219599998.0
2007-02-07 22:36:00,93.854,93.874,93.852,93.868,432999999.0
2007-02-07 22:37:00,93.86,93.882,93.811,93.852,220299995.0
2007-02-07 22:38:00,93.853,93.87,93.825,93.865,159499998.0
2007-02-07 22:39:00,93.874,93.897,93.852,93.869,272399998.0
2007-02-07 22:40:00,93.873,93.892,93.857,93.863,179700000.0
2007-02-07 22:41:00,93.898,93.93,93.88,93.91,265000000.0
2007-02-07 22:42:00,93.899,93.929,93.861,93.861,237499997.0
2007-02-07 22:43:00,93.871,93.89,93.831,93.885,284399998.0
2007-02-07 22:44:00,93.855,93.871,93.814,93.822,439399999.0
2007-02-07 22:45:00,93.857,93.893,93.846,93.893,388899999.0
2007-02-07 22:46:00,93.874,93.91,93.849,93.876,230199999.0
2007-02-07 22:47:00,93.906,93.911,93.859,93.859,246699999.0
2007-02-07 22:48:00,93.865,93.89,93.831,93.857,322900001.0
2007-02-07 22:49:00,93.89,93.893,93.824,93.824,276799999.0
2007-02-07 22:50:00,93.863,93.883,93.822,93.838,290599995.0
2007-02-07 22:51:00,93.815,93.862,93.806,93.835,299600000.0
2007-02-07 22:52:00,93.853,93.881,93.83,93.836,243299996.0
2007-02-07 22:53:00,93.883,93.897,93.835,93.87,443300001.0
2007-02-07 22:54:00,93.876,93.894,93.851,93.863,273399998.0
2007-02-07 22:55:00,93.893,93.893,93.848,93.851,316800000.0
2007-02-07 22:56:00,93.83,93.859,93.806,93.859,235699999.0
2007-02-07 22:57:00,93.867,93.88,93.836,93.836,344799996.0
2007-02-07 22:58:00,93.881,93.881,93.796,93.836,105099999.0
2007-02-07 22:59:00,93.817,93.872,93.751,93.792,490099998.0
2007-02-07 23:00:00,93.864,93.883,93.851,93.873,292699996.0
2007-02-07 23:01:00,93.874,93.913,93.852,93.91,186299997.0
2007-02-07 23:02:00,93.862,93.904,93.857,93.904,213600003.0
2007-02-07 23:03:00,93.922,93.922,93.853,93.853,175599998.0
2007-02-07 23:04:00,93.876,93.885,93.856,93.869,156600001.0
2007-02-07 23:05:00,93.852,93.881,93.852,93.878,143300001.0
2007-02-07 23:06:00,93.844,93.875,93.82,93.86,247800001.0
2007-02-07 23:07:00,93.856,93.875,93.84,93.875,212800000.0
2007-02-07 23:08:00,93.859,93.887,93.859,93.887,179199997.0
2007-02-07 23:09:00,93.912,93.912,93.841,93.86,223499998.0
2007-02-07 23:10:00,93.887,93.889,93.859,93.859,239099997.0
2007-02-07 23:11:00,93.854,93.875,93.835,93.874,98300000.0
2007-02-07 23:12:00,93.828,93.895,93.828,93.895,108499999.0
2007-02-07 23:13:00,93.874,93.893,93.863,93.882,165700002.0
2007-02-07 23:14:00,93.87,93.89,93.87,93.885,158699999.0
2007-02-07 23:15:00,93.881,93.91,93.876,93.893,156800001.0
2007-02-07 23:16:00,93.897,93.897,93.855,93.861,297799997.0
2007-02-07 23:17:00,93.88,93.885,93.844,93.862,182400001.0
2007-02-07 23:18:00,93.866,93.899,93.865,93.899,241300001.0
2007-02-07 23:19:00,93.884,93.899,93.861,93.899,197500000.0
2007-02-07 23:20:00,93.865,93.898,93.837,93.849,256800001.0
2007-02-07 23:21:00,93.892,93.9,93.844,93.847,170299999.0
2007-02-07 23:22:00,93.863,93.886,93.835,93.886,170600000.0
2007-02-07 23:23:00,93.895,93.913,93.83,93.85,211400000.0
2007-02-07 23:24:00,93.879,93.897,93.865,93.87,103399998.0
2007-02-07 23:25:00,93.891,93.917,93.888,93.909,182799999.0
2007-02-07 23:26:00,93.889,93.931,93.889,93.922,159400000.0
2007-02-07 23:27:00,93.93,93.937,93.887,93.921,143799999.0
2007-02-07 23:28:00,93.952,93.952,93.906,93.937,146000001.0
2007-02-07 23:29:00,93.944,93.952,93.908,93.913,189799998.0
2007-02-07 23:30:00,93.868,93.92,93.868,93.911,116400000.0
2007-02-07 23:31:00,93.922,93.935,93.901,93.911,184700002.0
2007-02-07 23:32:00,93.908,93.927,93.89,93.913,117999999.0
2007-02-07 23:33:00,93.923,93.935,93.906,93.923,151999998.0
2007-02-07 23:34:00,93.915,93.92,93.862,93.897,306399996.0
2007-02-07 23:35:00,93.911,93.936,93.908,93.923,172899999.0
2007-02-07 23:36:00,93.928,93.949,93.916,93.916,207899997.0
2007-02-07 23:37:00,93.932,93.932,93.863,93.864,155100001.0
2007-02-07 23:38:00,93.887,93.949,93.886,93.936,134999999.0
2007-02-07 23:39:00,93.924,93.924,93.814,93.884,122000000.0
2007-02-07 23:40:00,93.921,93.926,93.904,93.907,250199996.0
2007-02-07 23:41:00,93.9,93.925,93.877,93.887,256099999.0
2007-02-07 23:42:00,93.869,93.897,93.864,93.884,211700000.0
2007-02-07 23:43:00,93.866,93.917,93.866,93.89,135099999.0
2007-02-07 23:44:00,93.902,93.923,93.878,93.878,102700000.0
2007-02-07 23:45:00,93.894,93.937,93.882,93.894,203200002.0
2007-02-07 23:46:00,93.916,93.942,93.902,93.942,206599998.0
2007-02-07 23:47:00,93.935,93.957,93.92,93.938,243200000.0
2007-02-07 23:48:00,93.929,93.96,93.921,93.947,209900000.0
2007-02-07 23:49:00,93.929,93.938,93.901,93.901,187299999.0
2007-02-07 23:50:00,93.891,93.918,93.89,93.911,176199999.0
2007-02-07 23:51:00,93.91,93.944,93.888,93.926,140200001.0
2007-02-07 23:52:00,93.934,93.949,93.912,93.923,188199996.0
2007-02-07 23:53:00,93.921,93.926,93.886,93.907,202200001.0
2007-02-07 23:54:00,93.917,93.917,93.861,93.861,88800000.0
2007-02-07 23:55:00,93.849,93.921,93.844,93.921,227200001.0
2007-02-07 23:56:00,93.93,93.939,93.912,93.916,144400001.0
2007-02-07 23:57:00,93.914,93.948,93.914,93.939,111999998.0
2007-02-07 23:58:00,93.925,93.943,93.909,93.909,265800000.0
2007-02-07 23:59:00,93.936,93.961,93.913,93.913,240199996.0
2007-02-08 00:00:00,93.945,93.947,93.874,93.882,178399999.0
2007-02-08 00:01:00,93.891,93.891,93.841,93.865,310199997.0
2007-02-08 00:02:00,93.88,93.88,93.844,93.85,144600002.0
2007-02-08 00:03:00,93.848,93.867,93.81,93.848,165100001.0
2007-02-08 00:04:00,93.873,93.891,93.835,93.881,245800001.0
2007-02-08 00:05:00,93.868,93.901,93.868,93.895,226200000.0
2007-02-08 00:06:00,93.902,93.915,93.876,93.887,211600001.0
2007-02-08 00:07:00,93.872,93.895,93.854,93.895,231599996.0
2007-02-08 00:08:00,93.868,93.904,93.868,93.901,185200002.0
2007-02-08 00:09:00,93.91,93.91,93.871,93.894,219000001.0
2007-02-08 00:10:00,93.895,93.931,93.889,93.931,179000005.0
2007-02-08 00:11:00,93.911,93.925,93.872,93.886,210499999.0
2007-02-08 00:12:00,93.889,93.901,93.873,93.873,110900001.0
2007-02-08 00:13:00,93.887,93.905,93.876,93.885,192699999.0
2007-02-08 00:14:00,93.904,93.917,93.871,93.886,232200000.0
2007-02-08 00:15:00,93.888,93.912,93.877,93.885,230099998.0
2007-02-08 00:16:00,93.916,93.929,93.882,93.906,208099998.0
2007-02-08 00:17:00,93.885,93.904,93.859,93.872,135699997.0
2007-02-08 00:18:00,93.878,93.879,93.849,93.851,228200002.0
2007-02-08 00:19:00,93.866,93.938,93.866,93.938,211900000.0
2007-02-08 00:20:00,93.899,93.919,93.886,93.9,148200000.0
2007-02-08 00:21:00,93.948,93.953,93.911,93.911,117199998.0
2007-02-08 00:22:00,93.899,93.944,93.864,93.922,285600000.0
2007-02-08 00:23:00,93.912,93.944,93.899,93.916,294899999.0
2007-02-08 00:24:00,93.89,93.915,93.89,93.91,153200002.0
2007-02-08 00:25:00,93.882,93.907,93.865,93.889,109600001.0
2007-02-08 00:26:00,93.92,93.959,93.92,93.95,149799999.0
2007-02-08 00:27:00,93.943,93.956,93.929,93.955,167699998.0
2007-02-08 00:28:00,93.922,93.943,93.901,93.929,269299999.0
2007-02-08 00:29:00,93.937,93.939,93.898,93.904,377000005.0
2007-02-08 00:30:00,93.906,93.96,93.903,93.951,181199999.0
2007-02-08 00:31:00,93.95,93.953,93.888,93.888,158899998.0
2007-02-08 00:32:00,93.945,93.945,93.888,93.917,110800001.0
2007-02-08 00:33:00,93.926,93.958,93.915,93.951,210800005.0
2007-02-08 00:34:00,93.95,93.965,93.928,93.963,196800003.0
2007-02-08 00:35:00,93.966,93.995,93.949,93.981,253899998.0
2007-02-08 00:36:00,93.962,93.97,93.949,93.955,317499999.0
2007-02-08 00:37:00,93.928,93.966,93.928,93.95,153400000.0
2007-02-08 00:38:00,93.953,93.966,93.921,93.939,149500001.0
2007-02-08 00:39:00,93.943,93.97,93.909,93.925,157500001.0
2007-02-08 00:40:00,93.963,93.972,93.937,93.937,166099996.0
2007-02-08 00:41:00,93.954,93.974,93.952,93.974,159199998.0
2007-02-08 00:42:00,93.978,94.007,93.961,93.973,214999998.0
2007-02-08 00:43:00,94.007,94.017,93.974,93.986,158200000.0
2007-02-08 00:44:00,93.954,93.984,93.944,93.96,221999998.0
2007-02-08 00:45:00,93.969,93.998,93.968,93.994,105000000.0
2007-02-08 00:46:00,93.977,93.995,93.968,93.982,144199996.0
2007-02-08 00:47:00,93.981,94.006,93.969,93.976,235699998.0
2007-02-08 00:48:00,93.999,93.999,93.933,93.933,213599997.0
2007-02-08 00:49:00,93.962,93.981,93.951,93.96,156700000.0
2007-02-08 00:50:00,93.933,93.97,93.923,93.943,172599999.0
2007-02-08 00:51:00,93.923,93.968,93.918,93.968,297100001.0
2007-02-08 00:52:00,93.932,93.962,93.932,93.962,67899998.0
2007-02-08 00:53:00,93.938,93.981,93.932,93.981,158600001.0
2007-02-08 00:54:00,93.963,93.963,93.923,93.933,160900001.0
2007-02-08 00:55:00,93.959,93.959,93.922,93.937,185500000.0
2007-02-08 00:56:00,93.934,93.957,93.919,93.927,324499999.0
2007-02-08 00:57:00,93.948,93.954,93.893,93.893,175300001.0
2007-02-08 00:58:00,93.916,93.955,93.913,93.955,107600001.0
2007-02-08 00:59:00,93.95,93.953,93.928,93.936,139800000.0
2007-02-08 01:00:00,93.946,93.951,93.906,93.932,256099996.0
2007-02-08 01:01:00,93.97,93.975,93.923,93.923,236999994.0
2007-02-08 01:02:00,93.946,93.974,93.923,93.93,150199999.0
2007-02-08 01:03:00,93.979,93.991,93.966,93.968,165299998.0
2007-02-08 01:04:00,93.991,93.991,93.95,93.96,169400001.0
2007-02-08 01:05:00,93.939,93.992,93.934,93.974,214099999.0
2007-02-08 01:06:00,93.972,93.993,93.945,93.993,173899999.0
2007-02-08 01:07:00,93.934,93.988,93.934,93.967,98600000.0
2007-02-08 01:08:00,93.993,93.994,93.965,93.976,312199999.0
2007-02-08 01:09:00,93.981,93.986,93.95,93.966,221299999.0
2007-02-08 01:10:00,93.962,93.974,93.941,93.96,156400000.0
2007-02-08 01:11:00,93.949,93.966,93.932,93.95,201600000.0
2007-02-08 01:12:00,93.988,93.988,93.963,93.963,168199998.0
2007-02-08 01:13:00,93.955,93.984,93.944,93.984,215200000.0
2007-02-08 01:14:00,93.968,94.01,93.951,93.991,215200002.0
2007-02-08 01:15:00,94.001,94.015,93.982,93.995,99700000.0
2007-02-08 01:16:00,93.999,94.019,93.972,93.987,111699999.0
2007-02-08 01:17:00,93.987,94.005,93.949,93.986,184999999.0
2007-02-08 01:18:00,93.947,93.983,93.942,93.983,201999998.0
2007-02-08 01:19:00,93.985,94.004,93.971,93.996,234600002.0
2007-02-08 01:20:00,93.981,93.994,93.966,93.969,186800003.0
2007-02-08 01:21:00,93.996,94.008,93.974,93.982,178000001.0
2007-02-08 01:22:00,94.011,94.028,93.992,94.008,173200002.0
2007-02-08 01:23:00,94.019,94.032,93.988,93.988,152700000.0
2007-02-08 01:24:00,94.012,94.012,93.982,93.982,151399999.0
2007-02-08 01:25:00,93.965,93.998,93.951,93.96,179200000.0
2007-02-08 01:26:00,93.984,93.998,93.955,93.977,221800000.0
2007-02-08 01:27:00,93.97,93.985,93.958,93.973,120700001.0
2007-02-08 01:28:00,93.98,93.99,93.951,93.951,128699999.0
2007-02-08 01:29:00,93.944,94.006,93.939,94.006,311699997.0
2007-02-08 01:30:00,93.973,94.012,93.972,94.006,302000002.0
2007-02-08 01:31:00,93.995,94.021,93.979,93.979,200299999.0
2007-02-08 01:32:00,93.974,94.011,93.974,94.002,153900001.0
2007-02-08 01:33:00,93.992,94.022,93.98,94.022,206499999.0
2007-02-08 01:34:00,93.938,94.025,93.938,94.025,140200002.0
2007-02-08 01:35:00,94.0,94.02,93.977,94.014,223900001.0
2007-02-08 01:36:00,93.988,94.02,93.971,93.999,111600000.0
2007-02-08 01:37:00,94.01,94.033,93.961,93.983,206900002.0
2007-02-08 01:38:00,94.02,94.025,93.976,93.984,138299998.0
2007-02-08 01:39:00,94.01,94.012,93.968,94.012,162800000.0
2007-02-08 01:40:00,94.012,94.024,93.986,93.987,289700001.0
2007-02-08 01:41:00,93.997,94.017,93.978,94.017,142199999.0
2007-02-08 01:42:00,93.99,94.005,93.974,93.991,211899997.0
2007-02-08 01:43:00,93.992,94.021,93.984,94.019,167100000.0
2007-02-08 01:44:00,93.976,94.006,93.964,93.993,211899997.0
2007-02-08 01:45:00,93.978,94.009,93.962,93.975,138000000.0
2007-02-08 01:46:00,93.979,93.995,93.936,93.972,186899999.0
2007-02-08 01:47:00,94.0,94.023,93.996,94.019,131299999.0
2007-02-08 01:48:00,93.976,94.004,93.962,93.978,178200001.0
2007-02-08 01:49:00,93.973,93.983,93.951,93.955,198800001.0
2007-02-08 01:50:00,93.97,93.981,93.958,93.966,196500002.0
2007-02-08 01:51:00,93.953,93.978,93.942,93.978,147299999.0
2007-02-08 01:52:00,93.925,93.941,93.908,93.932,256600003.0
2007-02-08 01:53:00,93.913,93.947,93.89,93.929,186599996.0
2007-02-08 01:54:00,93.94,93.957,93.918,93.918,180600000.0
2007-02-08 01:55:00,93.912,93.952,93.899,93.91,208199999.0
2007-02-08 01:56:00,93.914,93.943,93.886,93.897,198100001.0
2007-02-08 01:57:00,93.956,93.991,93.951,93.971,210600001.0
2007-02-08 01:58:00,93.968,93.976,93.945,93.953,192799998.0
2007-02-08 01:59:00,93.932,93.96,93.926,93.947,316799998.0
2007-02-08 02:00:00,93.963,93.966,93.938,93.952,124499999.0
2007-02-08 02:01:00,93.988,93.988,93.937,93.953,224700000.0
2007-02-08 02:02:00,93.989,93.995,93.965,93.965,174299999.0
2007-02-08 02:03:00,93.946,93.978,93.946,93.969,169199998.0
2007-02-08 02:04:00,93.978,93.978,93.943,93.943,163699999.0
2007-02-08 02:05:00,93.974,93.989,93.963,93.977,214800002.0
2007-02-08 02:06:00,93.978,94.0,93.966,93.981,165300004.0
2007-02-08 02:07:00,93.993,94.034,93.969,94.015,303100002.0
2007-02-08 02:08:00,94.015,94.029,94.0,94.0,290999998.0
2007-02-08 02:09:00,94.002,94.015,93.991,94.01,153800001.0
2007-02-08 02:10:00,93.999,94.005,93.975,93.988,129700001.0
2007-02-08 02:11:00,93.975,93.98,93.956,93.96,227999997.0
2007-02-08 02:12:00,93.978,93.986,93.958,93.964,227399998.0
2007-02-08 02:13:00,93.976,93.994,93.974,93.989,302300000.0
2007-02-08 02:14:00,93.97,94.005,93.963,93.973,232499999.0
2007-02-08 02:15:00,93.956,94.009,93.948,93.975,253800000.0
2007-02-08 02:16:00,93.987,93.993,93.951,93.956,145400000.0
2007-02-08 02:17:00,93.995,94.001,93.956,93.956,147700001.0
2007-02-08 02:18:00,93.978,94.002,93.969,93.999,214200001.0
2007-02-08 02:19:00,93.993,94.005,93.972,93.991,289299996.0
2007-02-08 02:20:00,93.967,93.997,93.955,93.997,148599999.0
2007-02-08 02:21:00,93.991,94.011,93.949,93.987,169099998.0
2007-02-08 02:22:00,93.982,94.008,93.954,93.97,152599999.0
2007-02-08 02:23:00,93.99,94.006,93.977,93.995,141200000.0
2007-02-08 02:24:00,94.004,94.009,93.977,94.006,224099999.0
2007-02-08 02:25:00,93.983,94.019,93.983,94.015,167899999.0
2007-02-08 02:26:00,94.012,94.034,93.988,94.0,147700000.0
2007-02-08 02:27:00,93.98,93.997,93.952,93.967,240899997.0
2007-02-08 02:28:00,93.945,93.98,93.937,93.967,166499999.0
2007-02-08 02:29:00,93.951,93.986,93.941,93.985,135600000.0
2007-02-08 02:30:00,93.851,93.914,93.756,93.914,180600001.0
2007-02-08 02:31:00,93.918,93.991,93.911,93.947,308000003.0
2007-02-08 02:32:00,93.967,93.987,93.946,93.955,109599999.0
2007-02-08 02:33:00,93.968,93.976,93.942,93.953,171399997.0
2007-02-08 02:34:00,93.939,94.016,93.939,94.016,92399999.0
2007-02-08 02:35:00,94.029,94.036,94.005,94.005,142600002.0
2007-02-08 02:36:00,94.04,94.088,94.04,94.088,180399998.0
2007-02-08 02:37:00,94.115,94.119,94.014,94.014,208799999.0
2007-02-08 02:38:00,94.034,94.057,94.026,94.027,356300003.0
2007-02-08 02:39:00,94.031,94.051,94.008,94.035,195299996.0
2007-02-08 02:40:00,94.031,94.039,94.011,94.027,212599995.0
2007-02-08 02:41:00,94.038,94.041,94.0,94.013,230700000.0
2007-02-08 02:42:00,94.023,94.04,94.008,94.011,137800000.0
2007-02-08 02:43:00,94.026,94.078,94.013,94.078,284899996.0
2007-02-08 02:44:00,94.073,94.092,94.048,94.064,127799999.0
2007-02-08 02:45:00,94.067,94.124,94.067,94.087,228800001.0
2007-02-08 02:46:00,94.072,94.099,94.057,94.092,126399999.0
2007-02-08 02:47:00,94.068,94.127,94.062,94.127,209699998.0
2007-02-08 02:48:00,94.117,94.119,94.091,94.092,324300002.0
2007-02-08 02:49:00,94.092,94.093,94.065,94.068,182499996.0
2007-02-08 02:50:00,94.081,94.092,94.059,94.08,172700000.0
2007-02-08 02:51:00,94.078,94.098,94.074,94.095,153000000.0
2007-02-08 02:52:00,94.095,94.11,94.07,94.073,274699999.0
2007-02-08 02:53:00,94.103,94.115,94.069,94.092,288299999.0
2007-02-08 02:54:00,94.103,94.127,94.085,94.106,128300000.0
2007-02-08 02:55:00,94.108,94.127,94.101,94.114,120000000.0
2007-02-08 02:56:00,94.119,94.133,94.099,94.109,202100000.0
2007-02-08 02:57:00,94.132,94.142,94.105,94.106,242199998.0
2007-02-08 02:58:00,94.076,94.102,94.054,94.102,192499997.0
2007-02-08 02:59:00,94.12,94.131,94.109,94.118,106600001.0
2007-02-08 03:00:00,94.11,94.133,94.074,94.074,128599998.0
2007-02-08 03:01:00,94.038,94.06,94.01,94.04,110000001.0
2007-02-08 03:02:00,94.056,94.09,94.043,94.07,56300000.0
2007-02-08 03:03:00,94.07,94.105,94.054,94.105,225500000.0
2007-02-08 03:04:00,94.107,94.113,94.042,94.063,238799998.0
2007-02-08 03:05:00,94.08,94.099,94.064,94.077,140799998.0
2007-02-08 03:06:00,94.075,94.09,94.063,94.073,255600000.0
2007-02-08 03:07:00,94.095,94.129,94.095,94.117,205799999.0
2007-02-08 03:08:00,94.098,94.113,94.059,94.095,320899999.0
2007-02-08 03:09:00,94.089,94.091,94.062,94.073,204900001.0
2007-02-08 03:10:00,94.061,94.081,94.054,94.068,171900000.0
2007-02-08 03:11:00,94.063,94.078,94.049,94.062,137899999.0
2007-02-08 03:12:00,94.063,94.083,94.035,94.051,244000000.0
2007-02-08 03:13:00,94.069,94.084,94.052,94.07,108500000.0
2007-02-08 03:14:00,94.092,94.102,94.071,94.076,137900001.0
2007-02-08 03:15:00,94.069,94.091,94.048,94.076,154200000.0
2007-02-08 03:16:00,94.068,94.091,94.047,94.063,227000000.0
2007-02-08 03:17:00,94.068,94.093,94.046,94.065,230700002.0
2007-02-08 03:18:00,94.065,94.078,94.056,94.071,184199998.0
2007-02-08 03:19:00,94.074,94.097,94.066,94.066,191900004.0
2007-02-08 03:20:00,94.088,94.103,94.065,94.082,191200001.0
2007-02-08 03:21:00,94.087,94.092,94.052,94.052,141900001.0
2007-02-08 03:22:00,94.089,94.097,94.075,94.075,163700001.0
2007-02-08 03:23:00,94.088,94.097,94.072,94.082,177399999.0
2007-02-08 03:24:00,94.09,94.104,94.074,94.078,161700001.0
2007-02-08 03:25:00,94.078,94.097,94.065,94.097,236799999.0
2007-02-08 03:26:00,94.063,94.088,94.03,94.058,194399995.0
2007-02-08 03:27:00,94.107,94.113,94.09,94.091,100200000.0
2007-02-08 03:28:00,94.112,94.117,94.083,94.083,84000000.0
2007-02-08 03:29:00,94.091,94.118,94.063,94.118,255700000.0
2007-02-08 03:30:00,94.135,94.14,94.118,94.122,341399997.0
2007-02-08 03:31:00,94.111,94.143,94.106,94.134,207300001.0
2007-02-08 03:32:00,94.138,94.19,94.138,94.183,209600001.0
2007-02-08 03:33:00,94.122,94.166,94.113,94.145,285099998.0
2007-02-08 03:34:00,94.187,94.187,94.139,94.169,93800000.0
2007-02-08 03:35:00,94.191,94.208,94.147,94.18,130400001.0
2007-02-08 03:36:00,94.187,94.187,94.128,94.145,203000001.0
2007-02-08 03:37:00,94.169,94.169,94.116,94.143,159600000.0
2007-02-08 03:38:00,94.16,94.171,94.149,94.16,193700001.0
2007-02-08 03:39:00,94.143,94.18,94.143,94.18,189299998.0
2007-02-08 03:40:00,94.177,94.195,94.168,94.187,272200000.0
2007-02-08 03:41:00,94.161,94.182,94.128,94.143,145999997.0
2007-02-08 03:42:00,94.167,94.178,94.123,94.143,193899998.0
2007-02-08 03:43:00,94.132,94.169,94.112,94.158,148399997.0
2007-02-08 03:44:00,94.178,94.199,94.164,94.176,222300000.0
2007-02-08 03:45:00,94.199,94.221,94.185,94.202,180799999.0
2007-02-08 03:46:00,94.193,94.193,94.15,94.17,261600001.0
2007-02-08 03:47:00,94.167,94.196,94.149,94.196,197899998.0
2007-02-08 03:48:00,94.217,94.239,94.201,94.201,194299997.0
2007-02-08 03:49:00,94.204,94.236,94.2,94.223,140900001.0
2007-02-08 03:50:00,94.205,94.227,94.196,94.211,145500001.0
2007-02-08 03:51:00,94.186,94.22,94.172,94.203,114799999.0
2007-02-08 03:52:00,94.186,94.208,94.164,94.187,208900004.0
2007-02-08 03:53:00,94.188,94.234,94.169,94.208,207100005.0
2007-02-08 03:54:00,94.199,94.231,94.185,94.21,234399999.0
2007-02-08 03:55:00,94.184,94.235,94.184,94.235,147899997.0
2007-02-08 03:56:00,94.226,94.245,94.203,94.231,265899999.0
2007-02-08 03:57:00,94.24,94.256,94.212,94.232,144000001.0
2007-02-08 03:58:00,94.213,94.261,94.213,94.245,214100000.0
2007-02-08 03:59:00,94.257,94.265,94.231,94.251,276800001.0
2007-02-08 04:00:00,94.249,94.254,94.214,94.23,355299999.0
2007-02-08 04:01:00,94.242,94.242,94.192,94.197,134100002.0
2007-02-08 04:02:00,94.192,94.192,94.142,94.142,101200000.0
2007-02-08 04:03:00,94.155,94.206,94.15,94.206,153200002.0
2007-02-08 04:04:00,94.21,94.224,94.19,94.218,161000000.0
2007-02-08 04:05:00,94.2,94.223,94.167,94.183,172299997.0
2007-02-08 04:06:00,94.183,94.218,94.172,94.205,122500003.0
2007-02-08 04:07:00,94.206,94.229,94.18,94.226,287100003.0
2007-02-08 04:08:00,94.18,94.211,94.18,94.203,72000000.0
2007-02-08 04:09:00,94.229,94.234,94.193,94.201,169799999.0
2007-02-08 04:10:00,94.231,94.247,94.22,94.247,148300000.0
2007-02-08 04:11:00,94.25,94.264,94.233,94.246,227100001.0
2007-02-08 04:12:00,94.241,94.263,94.24,94.254,127100003.0
2007-02-08 04:13:00,94.275,94.275,94.196,94.221,164799999.0
2007-02-08 04:14:00,94.219,94.247,94.178,94.187,200199994.0
2007-02-08 04:15:00,94.222,94.261,94.222,94.261,154699999.0
2007-02-08 04:16:00,94.241,94.259,94.202,94.219,356599999.0
2007-02-08 04:17:00,94.213,94.256,94.202,94.232,193400001.0
2007-02-08 04:18:00,94.233,94.26,94.213,94.235,146700002.0
2007-02-08 04:19:00,94.228,94.252,94.228,94.25,212800002.0
2007-02-08 04:20:00,94.182,94.266,94.182,94.266,130400001.0
2007-02-08 04:21:00,94.249,94.27,94.244,94.254,287900004.0
2007-02-08 04:22:00,94.245,94.265,94.243,94.257,121800002.0
2007-02-08 04:23:00,94.231,94.247,94.206,94.219,256799997.0
2007-02-08 04:24:00,94.26,94.268,94.229,94.246,210400001.0
2007-02-08 04:25:00,94.247,94.268,94.223,94.247,258500001.0
2007-02-08 04:26:00,94.251,94.259,94.224,94.227,315999991.0
2007-02-08 04:27:00,94.275,94.312,94.268,94.306,184699998.0
2007-02-08 04:28:00,94.304,94.321,94.289,94.309,176400002.0
2007-02-08 04:29:00,94.293,94.314,94.281,94.298,112600000.0
2007-02-08 04:30:00,94.284,94.315,94.266,94.301,231500001.0
2007-02-08 04:31:00,94.31,94.312,94.284,94.294,201700001.0
2007-02-08 04:32:00,94.314,94.314,94.27,94.302,166199999.0
2007-02-08 04:33:00,94.317,94.325,94.3,94.3,361000003.0
2007-02-08 04:34:00,94.327,94.334,94.31,94.312,130100000.0
2007-02-08 04:35:00,94.307,94.331,94.294,94.302,78799999.0
2007-02-08 04:36:00,94.3,94.313,94.289,94.308,158599997.0
2007-02-08 04:37:00,94.294,94.311,94.273,94.293,135999999.0
2007-02-08 04:38:00,94.32,94.32,94.285,94.285,203200000.0
2007-02-08 04:39:00,94.292,94.322,94.292,94.322,105900000.0
2007-02-08 04:40:00,94.293,94.321,94.269,94.321,286400000.0
2007-02-08 04:41:00,94.308,94.335,94.281,94.335,275300002.0
2007-02-08 04:42:00,94.308,94.334,94.285,94.31,153100001.0
2007-02-08 04:43:00,94.323,94.327,94.308,94.308,156100000.0
2007-02-08 04:44:00,94.302,94.323,94.278,94.315,199100001.0
2007-02-08 04:45:00,94.312,94.329,94.277,94.278,246799998.0
2007-02-08 04:46:00,94.304,94.329,94.276,94.299,238299999.0
2007-02-08 04:47:00,94.33,94.333,94.271,94.283,216900000.0
2007-02-08 04:48:00,94.321,94.321,94.282,94.285,158300000.0
2007-02-08 04:49:00,94.324,94.342,94.305,94.328,120500000.0
2007-02-08 04:50:00,94.333,94.345,94.316,94.321,161700001.0
2007-02-08 04:51:00,94.308,94.327,94.29,94.297,209099998.0
2007-02-08 04:52:00,94.325,94.325,94.271,94.293,254199998.0
2007-02-08 04:53:00,94.274,94.342,94.254,94.311,266899999.0
2007-02-08 04:54:00,94.335,94.337,94.305,94.321,259200001.0
2007-02-08 04:55:00,94.294,94.318,94.289,94.308,108500000.0
2007-02-08 04:56:00,94.313,94.324,94.295,94.302,154300001.0
2007-02-08 04:57:00,94.314,94.331,94.278,94.286,130800000.0
2007-02-08 04:58:00,94.316,94.336,94.287,94.327,207999999.0
2007-02-08 04:59:00,94.349,94.357,94.303,94.303,109200002.0
2007-02-08 05:00:00,94.352,94.352,94.326,94.333,159199999.0
2007-02-08 05:01:00,94.316,94.334,94.3,94.325,128100001.0
2007-02-08 05:02:00,94.304,94.334,94.294,94.329,157200000.0
2007-02-08 05:03:00,94.318,94.344,94.281,94.281,234399998.0
2007-02-08 05:04:00,94.339,94.346,94.321,94.332,204199999.0
2007-02-08 05:05:00,94.342,94.35,94.297,94.312,227399996.0
2007-02-08 05:06:00,94.312,94.357,94.312,94.344,245800001.0
2007-02-08 05:07:00,94.295,94.321,94.286,94.32,203200000.0
2007-02-08 05:08:00,94.333,94.342,94.316,94.316,196399999.0
2007-02-08 05:09:00,94.311,94.337,94.271,94.322,244399999.0
2007-02-08 05:10:00,94.328,94.343,94.314,94.325,228500000.0
2007-02-08 05:11:00,94.324,94.335,94.284,94.311,168200000.0
2007-02-08 05:12:00,94.306,94.328,94.254,94.263,198700002.0
2007-02-08 05:13:00,94.304,94.328,94.288,94.312,284499998.0
2007-02-08 05:14:00,94.314,94.331,94.303,94.325,240299999.0
2007-02-08 05:15:00,94.309,94.332,94.293,94.313,162399998.0
2007-02-08 05:16:00,94.288,94.33,94.28,94.317,205099999.0
2007-02-08 05:17:00,94.301,94.33,94.301,94.316,269400003.0
2007-02-08 05:18:00,94.32,94.322,94.264,94.264,206400000.0
2007-02-08 05:19:00,94.285,94.314,94.274,94.314,66600000.0
2007-02-08 05:20:00,94.307,94.322,94.287,94.289,208899997.0
2007-02-08 05:21:00,94.332,94.338,94.308,94.335,236900003.0
2007-02-08 05:22:00,94.302,94.335,94.295,94.325,232400001.0
2007-02-08 05:23:00,94.32,94.339,94.306,94.325,199900000.0
2007-02-08 05:24:00,94.335,94.34,94.285,94.285,183100000.0
2007-02-08 05:25:00,94.309,94.331,94.285,94.329,148000000.0
2007-02-08 05:26:00,94.288,94.341,94.287,94.324,160500000.0
2007-02-08 05:27:00,94.333,94.358,94.314,94.332,94900000.0
2007-02-08 05:28:00,94.335,94.365,94.313,94.365,204699999.0
2007-02-08 05:29:00,94.353,94.37,94.343,94.367,197100001.0
2007-02-08 05:30:00,94.342,94.361,94.304,94.342,244099999.0
2007-02-08 05:31:00,94.33,94.363,94.282,94.298,239099996.0
2007-02-08 05:32:00,94.359,94.37,94.342,94.351,166000003.0
2007-02-08 05:33:00,94.356,94.356,94.306,94.33,203599997.0
2007-02-08 05:34:00,94.307,94.334,94.283,94.334,176700000.0
2007-02-08 05:35:00,94.325,94.325,94.275,94.277,214499997.0
2007-02-08 05:36:00,94.276,94.332,94.276,94.327,144400002.0
2007-02-08 05:37:00,94.3,94.327,94.293,94.315,183900000.0
2007-02-08 05:38:00,94.297,94.318,94.281,94.31,340499999.0
2007-02-08 05:39:00,94.275,94.317,94.271,94.293,203500001.0
2007-02-08 05:40:00,94.279,94.309,94.262,94.297,199400000.0
2007-02-08 05:41:00,94.298,94.313,94.256,94.305,255699997.0
2007-02-08 05:42:00,94.324,94.331,94.302,94.302,167900002.0
2007-02-08 05:43:00,94.303,94.334,94.285,94.315,146999997.0
2007-02-08 05:44:00,94.288,94.315,94.25,94.267,159200000.0
2007-02-08 05:45:00,94.297,94.326,94.296,94.326,229000003.0
2007-02-08 05:46:00,94.316,94.343,94.303,94.321,225700000.0
2007-02-08 05:47:00,94.313,94.328,94.283,94.311,141200002.0
2007-02-08 05:48:00,94.342,94.347,94.296,94.322,207700000.0
2007-02-08 05:49:00,94.335,94.35,94.292,94.292,242699997.0
2007-02-08 05:50:00,94.332,94.345,94.277,94.284,141999999.0
2007-02-08 05:51:00,94.282,94.324,94.278,94.312,163099999.0
2007-02-08 05:52:00,94.305,94.306,94.279,94.279,165300000.0
2007-02-08 05:53:00,94.294,94.33,94.294,94.322,168699999.0
2007-02-08 05:54:00,94.304,94.336,94.301,94.324,235599996.0
2007-02-08 05:55:00,94.327,94.327,94.285,94.285,134599996.0
2007-02-08 05:56:00,94.285,94.32,94.282,94.316,126600000.0
2007-02-08 05:57:00,94.331,94.35,94.316,94.331,191599998.0
2007-02-08 05:58:00,94.344,94.379,94.342,94.366,170999999.0
2007-02-08 05:59:00,94.353,94.371,94.344,94.367,135100001.0
2007-02-08 06:00:00,94.364,94.364,94.314,94.314,248399997.0
2007-02-08 06:01:00,94.327,94.349,94.318,94.345,214600001.0
2007-02-08 06:02:00,94.309,94.358,94.305,94.354,157999997.0
2007-02-08 06:03:00,94.318,94.362,94.296,94.333,351000001.0
2007-02-08 06:04:00,94.32,94.333,94.293,94.309,147600000.0
2007-02-08 06:05:00,94.295,94.354,94.271,94.331,160500000.0
2007-02-08 06:06:00,94.304,94.335,94.294,94.319,390200002.0
2007-02-08 06:07:00,94.318,94.318,94.275,94.275,119900002.0
2007-02-08 06:08:00,94.341,94.358,94.33,94.35,146999999.0
2007-02-08 06:09:00,94.335,94.369,94.335,94.365,228499997.0
2007-02-08 06:10:00,94.336,94.343,94.307,94.334,139199998.0
2007-02-08 06:11:00,94.342,94.342,94.314,94.318,135600003.0
2007-02-08 06:12:00,94.304,94.341,94.301,94.334,142600002.0
2007-02-08 06:13:00,94.338,94.355,94.323,94.339,179400003.0
2007-02-08 06:14:00,94.342,94.368,94.323,94.333,230899998.0
2007-02-08 06:15:00,94.362,94.363,94.335,94.346,175799998.0
2007-02-08 06:16:00,94.346,94.383,94.346,94.374,194000000.0
2007-02-08 06:17:00,94.321,94.37,94.305,94.37,90000000.0
2007-02-08 06:18:00,94.348,94.37,94.325,94.34,271900000.0
2007-02-08 06:19:00,94.339,94.362,94.324,94.348,254300002.0
2007-02-08 06:20:00,94.348,94.35,94.304,94.328,165999997.0
2007-02-08 06:21:00,94.367,94.371,94.315,94.334,96100000.0
2007-02-08 06:22:00,94.322,94.348,94.292,94.302,179300003.0
2007-02-08 06:23:00,94.343,94.364,94.336,94.349,103200000.0
2007-02-08 06:24:00,94.342,94.342,94.281,94.282,200600000.0
2007-02-08 06:25:00,94.296,94.338,94.288,94.294,266599999.0
2007-02-08 06:26:00,94.315,94.341,94.315,94.341,173799999.0
2007-02-08 06:27:00,94.349,94.358,94.316,94.32,225899998.0
2007-02-08 06:28:00,94.318,94.322,94.288,94.293,328500001.0
2007-02-08 06:29:00,94.35,94.351,94.311,94.332,143199998.0
2007-02-08 06:30:00,94.344,94.349,94.322,94.327,228399997.0
2007-02-08 06:31:00,94.329,94.348,94.29,94.296,136800000.0
2007-02-08 06:32:00,94.323,94.363,94.301,94.363,121599999.0
2007-02-08 06:33:00,94.351,94.369,94.315,94.355,208799999.0
2007-02-08 06:34:00,94.312,94.341,94.291,94.305,143599998.0
2007-02-08 06:35:00,94.365,94.389,94.332,94.371,209900000.0
2007-02-08 06:36:00,94.351,94.383,94.336,94.345,229899999.0
2007-02-08 06:37:00,94.396,94.398,94.372,94.372,137199996.0
2007-02-08 06:38:00,94.375,94.386,94.354,94.372,323299997.0
2007-02-08 06:39:00,94.352,94.371,94.337,94.356,182500003.0
2007-02-08 06:40:00,94.324,94.351,94.305,94.342,183400000.0
2007-02-08 06:41:00,94.341,94.36,94.328,94.335,86500000.0
2007-02-08 06:42:00,94.308,94.351,94.308,94.341,260199998.0
2007-02-08 06:43:00,94.311,94.329,94.289,94.31,216000002.0
2007-02-08 06:44:00,94.33,94.338,94.308,94.319,255100002.0
2007-02-08 06:45:00,94.332,94.35,94.315,94.333,189000001.0
2007-02-08 06:46:00,94.346,94.358,94.335,94.353,120900000.0
2007-02-08 06:47:00,94.339,94.368,94.339,94.359,146099999.0
2007-02-08 06:48:00,94.35,94.367,94.336,94.338,191499999.0
2007-02-08 06:49:00,94.333,94.369,94.318,94.366,176699998.0
2007-02-08 06:50:00,94.351,94.383,94.326,94.344,222800003.0
2007-02-08 06:51:00,94.361,94.365,94.316,94.316,299900000.0
2007-02-08 06:52:00,94.319,94.346,94.294,94.346,162199999.0
2007-02-08 06:53:00,94.349,94.369,94.333,94.35,232000002.0
2007-02-08 06:54:00,94.363,94.371,94.342,94.357,210500000.0
2007-02-08 06:55:00,94.361,94.389,94.34,94.368,263000001.0
2007-02-08 06:56:00,94.347,94.369,94.326,94.369,297199998.0
2007-02-08 06:57:00,94.36,94.381,94.358,94.38,112200000.0
2007-02-08 06:58:00,94.377,94.382,94.306,94.308,290099997.0
2007-02-08 06:59:00,94.373,94.389,94.342,94.344,94799999.0
2007-02-08 07:00:00,94.37,94.39,94.37,94.39,174899999.0
2007-02-08 07:01:00,94.352,94.374,94.331,94.343,110300000.0
2007-02-08 07:02:00,94.367,94.382,94.331,94.347,210899998.0
2007-02-08 07:03:00,94.353,94.376,94.325,94.349,208400001.0
2007-02-08 07:04:00,94.344,94.364,94.31,94.326,221600003.0
2007-02-08 07:05:00,94.359,94.378,94.336,94.338,172500003.0
2007-02-08 07:06:00,94.365,94.384,94.365,94.38,111599999.0
2007-02-08 07:07:00,94.328,94.355,94.29,94.32,203999997.0
2007-02-08 07:08:00,94.346,94.363,94.326,94.348,211500000.0
2007-02-08 07:09:00,94.336,94.352,94.315,94.334,164499999.0
2007-02-08 07:10:00,94.335,94.356,94.304,94.317,107700001.0
2007-02-08 07:11:00,94.339,94.354,94.326,94.326,132199998.0
2007-02-08 07:12:00,94.321,94.326,94.297,94.304,146599999.0
2007-02-08 07:13:00,94.314,94.341,94.291,94.302,241600002.0
2007-02-08 07:14:00,94.314,94.339,94.284,94.322,247399998.0
2007-02-08 07:15:00,94.31,94.339,94.305,94.332,272999996.0
2007-02-08 07:16:00,94.313,94.333,94.294,94.314,218299998.0
2007-02-08 07:17:00,94.329,94.329,94.293,94.313,153600000.0
2007-02-08 07:18:00,94.316,94.331,94.3,94.308,158000001.0
2007-02-08 07:19:00,94.298,94.33,94.276,94.313,211800000.0
2007-02-08 07:20:00,94.272,94.309,94.264,94.308,101899998.0
2007-02-08 07:21:00,94.297,94.323,94.293,94.311,237100001.0
2007-02-08 07:22:00,94.283,94.318,94.278,94.299,192100002.0
2007-02-08 07:23:00,94.282,94.308,94.275,94.303,194700001.0
2007-02-08 07:24:00,94.297,94.318,94.275,94.311,132099999.0
2007-02-08 07:25:00,94.295,94.317,94.276,94.303,234799997.0
2007-02-08 07:26:00,94.306,94.324,94.291,94.309,220100001.0
2007-02-08 07:27:00,94.277,94.299,94.255,94.299,192199999.0
2007-02-08 07:28:00,94.295,94.319,94.292,94.31,260400001.0
2007-02-08 07:29:00,94.315,94.319,94.248,94.248,240799993.0
2007-02-08 07:30:00,94.312,94.333,94.286,94.316,151999999.0
2007-02-08 07:31:00,94.3,94.322,94.282,94.31,206000000.0
2007-02-08 07:32:00,94.311,94.333,94.308,94.315,206600000.0
2007-02-08 07:33:00,94.298,94.318,94.294,94.313,155599999.0
2007-02-08 07:34:00,94.315,94.315,94.263,94.265,213099999.0
2007-02-08 07:35:00,94.256,94.288,94.242,94.25,240400002.0
2007-02-08 07:36:00,94.273,94.29,94.255,94.29,212600000.0
2007-02-08 07:37:00,94.251,94.284,94.239,94.277,168700000.0
2007-02-08 07:38:00,94.266,94.293,94.25,94.277,229600000.0
2007-02-08 07:39:00,94.322,94.35,94.317,94.333,158199997.0
2007-02-08 07:40:00,94.329,94.351,94.317,94.338,200600000.0
2007-02-08 07:41:00,94.332,94.332,94.303,94.304,124400000.0
2007-02-08 07:42:00,94.309,94.348,94.309,94.333,221099996.0
2007-02-08 07:43:00,94.325,94.327,94.294,94.302,141100005.0
2007-02-08 07:44:00,94.297,94.32,94.273,94.312,171700001.0
2007-02-08 07:45:00,94.256,94.32,94.239,94.291,147600000.0
2007-02-08 07:46:00,94.306,94.309,94.272,94.291,219699996.0
2007-02-08 07:47:00,94.33,94.344,94.294,94.324,149000000.0
2007-02-08 07:48:00,94.318,94.336,94.297,94.331,202599999.0
2007-02-08 07:49:00,94.325,94.325,94.263,94.275,303500003.0
2007-02-08 07:50:00,94.289,94.307,94.254,94.254,234000000.0
2007-02-08 07:51:00,94.327,94.328,94.283,94.297,183300003.0
2007-02-08 07:52:00,94.316,94.316,94.233,94.233,112600000.0
2007-02-08 07:53:00,94.314,94.328,94.296,94.319,225099999.0
2007-02-08 07:54:00,94.315,94.327,94.273,94.304,147800002.0
2007-02-08 07:55:00,94.339,94.346,94.307,94.332,202900000.0
2007-02-08 07:56:00,94.324,94.349,94.291,94.314,114700000.0
2007-02-08 07:57:00,94.321,94.34,94.298,94.315,162199999.0
2007-02-08 07:58:00,94.321,94.349,94.301,94.337,274400000.0
2007-02-08 07:59:00,94.338,94.364,94.314,94.357,116000001.0
2007-02-08 08:00:00,94.349,94.367,94.31,94.333,196900001.0
2007-02-08 08:01:00,94.315,94.334,94.294,94.333,176199999.0
2007-02-08 08:02:00,94.277,94.337,94.277,94.337,181400003.0
2007-02-08 08:03:00,94.33,94.36,94.33,94.353,92999999.0
2007-02-08 08:04:00,94.344,94.362,94.339,94.354,216000001.0
2007-02-08 08:05:00,94.334,94.354,94.298,94.347,210300002.0
2007-02-08 08:06:00,94.35,94.358,94.295,94.295,155100001.0
2007-02-08 08:07:00,94.292,94.333,94.292,94.328,314999994.0
2007-02-08 08:08:00,94.332,94.355,94.329,94.34,100400000.0
2007-02-08 08:09:00,94.286,94.334,94.286,94.33,196999999.0
2007-02-08 08:10:00,94.306,94.327,94.261,94.277,161999999.0
2007-02-08 08:11:00,94.279,94.317,94.268,94.292,214999998.0
2007-02-08 08:12:00,94.313,94.325,94.291,94.31,173500000.0
2007-02-08 08:13:00,94.32,94.334,94.308,94.319,163899998.0
2007-02-08 08:14:00,94.3,94.312,94.267,94.289,103399999.0
2007-02-08 08:15:00,94.3,94.325,94.276,94.32,229599999.0
2007-02-08 08:16:00,94.301,94.325,94.291,94.317,130300000.0
2007-02-08 08:17:00,94.321,94.327,94.297,94.306,154000000.0
2007-02-08 08:18:00,94.329,94.329,94.296,94.296,196299997.0
2007-02-08 08:19:00,94.299,94.309,94.269,94.3,172800002.0
2007-02-08 08:20:00,94.292,94.307,94.264,94.288,204999998.0
2007-02-08 08:21:00,94.302,94.317,94.263,94.266,270700000.0
2007-02-08 08:22:00,94.271,94.307,94.265,94.282,174799999.0
2007-02-08 08:23:00,94.312,94.35,94.312,94.35,175300001.0
2007-02-08 08:24:00,94.304,94.328,94.287,94.293,157600002.0
2007-02-08 08:25:00,94.324,94.348,94.301,94.333,171299997.0
2007-02-08 08:26:00,94.33,94.33,94.282,94.29,241799998.0
2007-02-08 08:27:00,94.33,94.33,94.296,94.298,120400000.0
2007-02-08 08:28:00,94.313,94.344,94.287,94.295,289300000.0
2007-02-08 08:29:00,94.311,94.341,94.297,94.341,95600000.0
2007-02-08 08:30:00,94.323,94.345,94.319,94.337,202999997.0
2007-02-08 08:31:00,94.339,94.341,94.313,94.313,99200001.0
2007-02-08 08:32:00,94.333,94.339,94.292,94.292,180700002.0
2007-02-08 08:33:00,94.324,94.34,94.295,94.305,340599994.0
2007-02-08 08:34:00,94.302,94.326,94.272,94.272,179599999.0
2007-02-08 08:35:00,94.348,94.354,94.314,94.324,180900001.0
2007-02-08 08:36:00,94.347,94.359,94.331,94.355,162699998.0
2007-02-08 08:37:00,94.369,94.38,94.344,94.355,184799995.0
2007-02-08 08:38:00,94.357,94.375,94.35,94.364,233899997.0
2007-02-08 08:39:00,94.342,94.363,94.336,94.363,103900000.0
2007-02-08 08:40:00,94.368,94.391,94.357,94.361,198400000.0
2007-02-08 08:41:00,94.373,94.41,94.366,94.384,285400004.0
2007-02-08 08:42:00,94.398,94.433,94.387,94.418,156600000.0
2007-02-08 08:43:00,94.397,94.422,94.381,94.391,126700000.0
2007-02-08 08:44:00,94.43,94.444,94.374,94.416,285799997.0
2007-02-08 08:45:00,94.435,94.44,94.401,94.402,98300000.0
2007-02-08 08:46:00,94.447,94.462,94.434,94.445,183600003.0
2007-02-08 08:47:00,94.456,94.499,94.445,94.474,134999999.0
2007-02-08 08:48:00,94.48,94.502,94.472,94.496,214800001.0
2007-02-08 08:49:00,94.5,94.521,94.484,94.484,262300001.0
2007-02-08 08:50:00,94.491,94.513,94.467,94.49,164200000.0
2007-02-08 08:51:00,94.512,94.548,94.508,94.528,262399998.0
2007-02-08 08:52:00,94.513,94.541,94.505,94.506,152900002.0
2007-02-08 08:53:00,94.498,94.526,94.493,94.526,307500004.0
2007-02-08 08:54:00,94.545,94.573,94.537,94.557,116500000.0
2007-02-08 08:55:00,94.542,94.569,94.542,94.547,250899999.0
2007-02-08 08:56:00,94.548,94.569,94.541,94.569,161700001.0
2007-02-08 08:57:00,94.573,94.578,94.528,94.541,210600000.0
2007-02-08 08:58:00,94.545,94.575,94.538,94.557,154200001.0
2007-02-08 08:59:00,94.532,94.549,94.508,94.533,171400002.0
2007-02-08 09:00:00,94.505,94.524,94.481,94.491,266000001.0
2007-02-08 09:01:00,94.488,94.496,94.445,94.469,131000001.0
2007-02-08 09:02:00,94.523,94.523,94.491,94.491,202700001.0
2007-02-08 09:03:00,94.499,94.531,94.499,94.531,280900001.0
2007-02-08 09:04:00,94.516,94.542,94.507,94.53,244099999.0
2007-02-08 09:05:00,94.528,94.528,94.472,94.493,255600000.0
2007-02-08 09:06:00,94.451,94.537,94.446,94.537,146500001.0
2007-02-08 09:07:00,94.522,94.558,94.5,94.526,229500001.0
2007-02-08 09:08:00,94.537,94.537,94.509,94.512,161000002.0
2007-02-08 09:09:00,94.521,94.545,94.508,94.545,136999999.0
2007-02-08 09:10:00,94.509,94.533,94.478,94.504,150699998.0
2007-02-08 09:11:00,94.502,94.528,94.491,94.524,200599998.0
2007-02-08 09:12:00,94.513,94.548,94.513,94.539,151600000.0
2007-02-08 09:13:00,94.546,94.563,94.524,94.563,212000000.0
2007-02-08 09:14:00,94.561,94.583,94.55,94.553,204299995.0
2007-02-08 09:15:00,94.569,94.569,94.547,94.55,232300001.0
2007-02-08 09:16:00,94.529,94.551,94.52,94.531,276099999.0
2007-02-08 09:17:00,94.544,94.564,94.535,94.543,260900000.0
2007-02-08 09:18:00,94.54,94.54,94.503,94.509,107900001.0
2007-02-08 09:19:00,94.529,94.556,94.507,94.52,165200002.0
2007-02-08 09:20:00,94.548,94.548,94.521,94.526,200699999.0
2007-02-08 09:21:00,94.523,94.537,94.502,94.531,211400002.0
2007-02-08 09:22:00,94.547,94.556,94.514,94.529,157700001.0
2007-02-08 09:23:00,94.526,94.533,94.504,94.509,238699997.0
2007-02-08 09:24:00,94.523,94.523,94.469,94.486,95900000.0
2007-02-08 09:25:00,94.515,94.525,94.506,94.509,178499998.0
2007-02-08 09:26:00,94.497,94.519,94.465,94.487,278799998.0
2007-02-08 09:27:00,94.484,94.528,94.471,94.522,127300001.0
2007-02-08 09:28:00,94.51,94.52,94.46,94.501,197099998.0
2007-02-08 09:29:00,94.495,94.517,94.49,94.505,190999999.0
2007-02-08 09:30:00,94.503,94.533,94.488,94.509,172200000.0
2007-02-08 09:31:00,94.53,94.55,94.517,94.525,192599999.0
2007-02-08 09:32:00,94.507,94.53,94.503,94.53,199799997.0
2007-02-08 09:33:00,94.51,94.528,94.49,94.49,212499996.0
2007-02-08 09:34:00,94.496,94.513,94.485,94.485,125300001.0
2007-02-08 09:35:00,94.486,94.503,94.481,94.498,103700001.0
2007-02-08 09:36:00,94.496,94.497,94.468,94.47,170400000.0
2007-02-08 09:37:00,94.47,94.487,94.467,94.481,201899999.0
2007-02-08 09:38:00,94.462,94.483,94.451,94.467,187700000.0
2007-02-08 09:39:00,94.475,94.482,94.442,94.453,165000001.0
2007-02-08 09:40:00,94.433,94.474,94.433,94.466,227600001.0
2007-02-08 09:41:00,94.443,94.471,94.437,94.471,158999997.0
2007-02-08 09:42:00,94.428,94.472,94.418,94.433,160600000.0
2007-02-08 09:43:00,94.447,94.463,94.429,94.447,196500001.0
2007-02-08 09:44:00,94.454,94.461,94.423,94.44,210899996.0
2007-02-08 09:45:00,94.429,94.448,94.403,94.406,173000001.0
2007-02-08 09:46:00,94.388,94.399,94.365,94.378,226200000.0
2007-02-08 09:47:00,94.382,94.412,94.371,94.404,285200005.0
2007-02-08 09:48:00,94.408,94.422,94.392,94.412,184599999.0
2007-02-08 09:49:00,94.382,94.439,94.378,94.434,262799997.0
2007-02-08 09:50:00,94.442,94.45,94.412,94.415,297000002.0
2007-02-08 09:51:00,94.416,94.442,94.405,94.419,184800002.0
2007-02-08 09:52:00,94.43,94.432,94.412,94.413,148399999.0
2007-02-08 09:53:00,94.441,94.452,94.421,94.439,267599998.0
2007-02-08 09:54:00,94.438,94.468,94.438,94.461,148199997.0
2007-02-08 09:55:00,94.446,94.471,94.435,94.456,127400000.0
2007-02-08 09:56:00,94.434,94.476,94.424,94.476,175000003.0
2007-02-08 09:57:00,94.42,94.465,94.41,94.445,246699999.0
2007-02-08 09:58:00,94.468,94.483,94.454,94.468,245299998.0
2007-02-08 09:59:00,94.482,94.492,94.465,94.476,139699999.0
2007-02-08 10:00:00,94.476,94.501,94.476,94.481,140199998.0
2007-02-08 10:01:00,94.481,94.517,94.462,94.494,110500001.0
2007-02-08 10:02:00,94.52,94.545,94.511,94.527,189799997.0
2007-02-08 10:03:00,94.543,94.543,94.485,94.496,256599999.0
2007-02-08 10:04:00,94.495,94.495,94.454,94.479,113100001.0
2007-02-08 10:05:00,94.5,94.515,94.466,94.477,150100001.0
2007-02-08 10:06:00,94.458,94.488,94.458,94.485,260199996.0
2007-02-08 10:07:00,94.471,94.487,94.463,94.482,236900000.0
2007-02-08 10:08:00,94.484,94.5,94.46,94.49,213199998.0
2007-02-08 10:09:00,94.464,94.492,94.433,94.445,226700000.0
2007-02-08 10:10:00,94.509,94.521,94.488,94.498,212499999.0
2007-02-08 10:11:00,94.523,94.523,94.499,94.507,85200001.0
2007-02-08 10:12:00,94.518,94.523,94.497,94.497,133999998.0
2007-02-08 10:13:00,94.486,94.51,94.467,94.484,236900002.0
2007-02-08 10:14:00,94.49,94.506,94.463,94.468,185000000.0
2007-02-08 10:15:00,94.46,94.474,94.446,94.453,278599999.0
2007-02-08 10:16:00,94.448,94.448,94.401,94.42,165699999.0
2007-02-08 10:17:00,94.424,94.453,94.424,94.447,211400001.0
2007-02-08 10:18:00,94.422,94.44,94.417,94.435,183600003.0
2007-02-08 10:19:00,94.396,94.425,94.378,94.425,152000001.0
2007-02-08 10:20:00,94.442,94.443,94.398,94.429,194599999.0
2007-02-08 10:21:00,94.422,94.475,94.422,94.475,183700000.0
2007-02-08 10:22:00,94.443,94.445,94.42,94.423,182700001.0
2007-02-08 10:23:00,94.447,94.454,94.421,94.426,178199996.0
2007-02-08 10:24:00,94.435,94.467,94.422,94.43,191799996.0
2007-02-08 10:25:00,94.456,94.475,94.432,94.475,218499997.0
2007-02-08 10:26:00,94.458,94.483,94.456,94.477,156300000.0
2007-02-08 10:27:00,94.473,94.502,94.462,94.502,252099999.0
2007-02-08 10:28:00,94.466,94.511,94.453,94.511,152300000.0
2007-02-08 10:29:00,94.487,94.503,94.476,94.486,195000001.0
2007-02-08 10:30:00,94.494,94.494,94.45,94.45,235200001.0
2007-02-08 10:31:00,94.467,94.471,94.433,94.433,280900002.0
2007-02-08 10:32:00,94.439,94.463,94.432,94.463,143500001.0
2007-02-08 10:33:00,94.45,94.471,94.44,94.463,234600000.0
2007-02-08 10:34:00,94.485,94.495,94.469,94.469,114000000.0
2007-02-08 10:35:00,94.502,94.503,94.475,94.489,145200000.0
2007-02-08 10:36:00,94.474,94.507,94.458,94.505,286599998.0
2007-02-08 10:37:00,94.477,94.496,94.466,94.481,109299999.0
2007-02-08 10:38:00,94.425,94.476,94.425,94.475,246499995.0
2007-02-08 10:39:00,94.47,94.47,94.426,94.427,313400000.0
2007-02-08 10:40:00,94.428,94.45,94.404,94.421,171600001.0
2007-02-08 10:41:00,94.411,94.43,94.38,94.43,307999999.0
2007-02-08 10:42:00,94.427,94.444,94.415,94.43,270700001.0
2007-02-08 10:43:00,94.394,94.435,94.394,94.42,307699998.0
2007-02-08 10:44:00,94.399,94.443,94.399,94.441,240199999.0
2007-02-08 10:45:00,94.423,94.451,94.415,94.438,153199998.0
2007-02-08 10:46:00,94.43,94.436,94.413,94.423,101999999.0
2007-02-08 10:47:00,94.411,94.429,94.393,94.413,233899999.0
2007-02-08 10:48:00,94.418,94.429,94.398,94.398,163700000.0
2007-02-08 10:49:00,94.387,94.421,94.379,94.392,254999999.0
2007-02-08 10:50:00,94.419,94.428,94.379,94.405,188200002.0
2007-02-08 10:51:00,94.43,94.446,94.414,94.422,167499999.0
2007-02-08 10:52:00,94.448,94.469,94.435,94.437,301600001.0
2007-02-08 10:53:00,94.458,94.466,94.434,94.434,230999998.0
2007-02-08 10:54:00,94.452,94.46,94.436,94.443,157400002.0
2007-02-08 10:55:00,94.452,94.466,94.428,94.453,240700001.0
2007-02-08 10:56:00,94.446,94.458,94.427,94.45,193299997.0
2007-02-08 10:57:00,94.417,94.433,94.392,94.433,172500002.0
2007-02-08 10:58:00,94.429,94.458,94.419,94.429,205399996.0
2007-02-08 10:59:00,94.413,94.446,94.413,94.441,158800000.0
2007-02-08 11:00:00,94.433,94.446,94.386,94.419,162300000.0
2007-02-08 11:01:00,94.438,94.439,94.418,94.42,251299999.0
2007-02-08 11:02:00,94.413,94.447,94.412,94.442,138599999.0
2007-02-08 11:03:00,94.421,94.449,94.421,94.449,177899999.0
2007-02-08 11:04:00,94.443,94.457,94.429,94.445,168499997.0
2007-02-08 11:05:00,94.443,94.462,94.443,94.462,230899997.0
2007-02-08 11:06:00,94.457,94.473,94.442,94.457,138400002.0
2007-02-08 11:07:00,94.433,94.453,94.405,94.447,319300001.0
2007-02-08 11:08:00,94.434,94.451,94.42,94.43,140700000.0
2007-02-08 11:09:00,94.42,94.444,94.382,94.394,171900001.0
2007-02-08 11:10:00,94.421,94.438,94.398,94.434,270699997.0
2007-02-08 11:11:00,94.423,94.445,94.417,94.437,187399999.0
2007-02-08 11:12:00,94.44,94.456,94.427,94.44,183900002.0
2007-02-08 11:13:00,94.457,94.457,94.421,94.436,268300000.0
2007-02-08 11:14:00,94.432,94.453,94.415,94.428,142099999.0
2007-02-08 11:15:00,94.411,94.435,94.402,94.435,73400000.0
2007-02-08 11:16:00,94.433,94.458,94.363,94.363,182700001.0
2007-02-08 11:17:00,94.357,94.41,94.346,94.41,215900002.0
2007-02-08 11:18:00,94.401,94.401,94.326,94.332,168199998.0
2007-02-08 11:19:00,94.354,94.37,94.338,94.344,232299995.0
2007-02-08 11:20:00,94.34,94.388,94.317,94.369,168099999.0
2007-02-08 11:21:00,94.355,94.38,94.329,94.38,156000000.0
2007-02-08 11:22:00,94.387,94.394,94.347,94.356,155700000.0
2007-02-08 11:23:00,94.376,94.396,94.373,94.382,165899999.0
2007-02-08 11:24:00,94.374,94.393,94.365,94.385,229299998.0
2007-02-08 11:25:00,94.372,94.399,94.369,94.388,141199998.0
2007-02-08 11:26:00,94.367,94.387,94.361,94.385,154900000.0
2007-02-08 11:27:00,94.331,94.381,94.327,94.339,220200000.0
2007-02-08 11:28:00,94.338,94.385,94.334,94.379,238699997.0
2007-02-08 11:29:00,94.355,94.375,94.34,94.357,185700001.0
2007-02-08 11:30:00,94.373,94.373,94.319,94.34,109899999.0
2007-02-08 11:31:00,94.355,94.355,94.328,94.349,178200001.0
2007-02-08 11:32:00,94.303,94.338,94.289,94.338,292000002.0
2007-02-08 11:33:00,94.345,94.348,94.317,94.343,238999999.0
2007-02-08 11:34:00,94.295,94.322,94.286,94.322,126400002.0
2007-02-08 11:35:00,94.326,94.334,94.292,94.307,235800000.0
2007-02-08 11:36:00,94.313,94.343,94.294,94.343,224000002.0
2007-02-08 11:37:00,94.338,94.338,94.284,94.287,284200002.0
2007-02-08 11:38:00,94.316,94.353,94.316,94.353,327499999.0
2007-02-08 11:39:00,94.35,94.366,94.331,94.351,138199998.0
2007-02-08 11:40:00,94.323,94.368,94.323,94.357,141200001.0
2007-02-08 11:41:00,94.359,94.364,94.337,94.341,173000000.0
2007-02-08 11:42:00,94.357,94.357,94.302,94.308,264599996.0
2007-02-08 11:43:00,94.357,94.371,94.343,94.353,165499999.0
2007-02-08 11:44:00,94.371,94.371,94.332,94.332,206799999.0
2007-02-08 11:45:00,94.33,94.36,94.301,94.36,180399999.0
2007-02-08 11:46:00,94.351,94.362,94.324,94.324,226800004.0
2007-02-08 11:47:00,94.369,94.369,94.327,94.327,183499997.0
2007-02-08 11:48:00,94.319,94.357,94.303,94.357,163400000.0
2007-02-08 11:49:00,94.333,94.361,94.316,94.361,210699998.0
2007-02-08 11:50:00,94.366,94.373,94.352,94.357,167899998.0
2007-02-08 11:51:00,94.374,94.382,94.323,94.365,331499997.0
2007-02-08 11:52:00,94.329,94.382,94.321,94.368,241800000.0
2007-02-08 11:53:00,94.374,94.397,94.35,94.378,206499997.0
2007-02-08 11:54:00,94.381,94.392,94.349,94.367,273099998.0
2007-02-08 11:55:00,94.364,94.387,94.329,94.362,251099998.0
2007-02-08 11:56:00,94.353,94.37,94.351,94.351,172999998.0
2007-02-08 11:57:00,94.385,94.385,94.347,94.353,130399999.0
2007-02-08 11:58:00,94.357,94.386,94.357,94.386,93300000.0
2007-02-08 11:59:00,94.358,94.376,94.334,94.344,215200000.0
2007-02-08 12:00:00,94.387,94.397,94.345,94.345,312900000.0
2007-02-08 12:01:00,94.343,94.361,94.328,94.339,143800000.0
2007-02-08 12:02:00,94.339,94.373,94.339,94.352,232399999.0
2007-02-08 12:03:00,94.355,94.361,94.316,94.33,158299999.0
2007-02-08 12:04:00,94.361,94.375,94.346,94.356,176700002.0
2007-02-08 12:05:00,94.352,94.356,94.3,94.336,176700004.0
2007-02-08 12:06:00,94.344,94.372,94.34,94.372,166399998.0
2007-02-08 12:07:00,94.351,94.37,94.281,94.353,260700001.0
2007-02-08 12:08:00,94.364,94.373,94.348,94.351,92800000.0
2007-02-08 12:09:00,94.36,94.374,94.349,94.357,79600000.0
2007-02-08 12:10:00,94.357,94.373,94.338,94.353,100800000.0
2007-02-08 12:11:00,94.34,94.361,94.311,94.356,201700000.0
2007-02-08 12:12:00,94.367,94.394,94.333,94.358,167800001.0
2007-02-08 12:13:00,94.365,94.38,94.35,94.35,218100002.0
2007-02-08 12:14:00,94.344,94.372,94.344,94.37,175199998.0
2007-02-08 12:15:00,94.339,94.377,94.331,94.377,105299999.0
2007-02-08 12:16:00,94.365,94.365,94.339,94.346,161300002.0
2007-02-08 12:17:00,94.365,94.377,94.349,94.364,215199999.0
2007-02-08 12:18:00,94.353,94.381,94.353,94.377,237000001.0
2007-02-08 12:19:00,94.365,94.386,94.347,94.364,184100001.0
2007-02-08 12:20:00,94.385,94.397,94.358,94.382,238799999.0
2007-02-08 12:21:00,94.381,94.399,94.354,94.369,149699997.0
2007-02-08 12:22:00,94.389,94.405,94.374,94.374,141199997.0
2007-02-08 12:23:00,94.312,94.38,94.312,94.38,189899997.0
2007-02-08 12:24:00,94.376,94.391,94.348,94.348,304700003.0
2007-02-08 12:25:00,94.358,94.386,94.356,94.375,289100003.0
2007-02-08 12:26:00,94.359,94.38,94.342,94.36,142600001.0
2007-02-08 12:27:00,94.338,94.375,94.334,94.363,186800000.0
2007-02-08 12:28:00,94.307,94.373,94.307,94.365,243799994.0
2007-02-08 12:29:00,94.36,94.387,94.316,94.363,239199995.0
2007-02-08 12:30:00,94.343,94.367,94.32,94.365,219699999.0
2007-02-08 12:31:00,94.341,94.36,94.288,94.299,121199996.0
2007-02-08 12:32:00,94.329,94.369,94.323,94.364,217100000.0
2007-02-08 12:33:00,94.348,94.389,94.348,94.367,215699998.0
2007-02-08 12:34:00,94.368,94.368,94.343,94.343,200700000.0
2007-02-08 12:35:00,94.344,94.366,94.319,94.363,285700004.0
2007-02-08 12:36:00,94.343,94.36,94.301,94.343,235999996.0
2007-02-08 12:37:00,94.281,94.333,94.279,94.333,141600000.0
2007-02-08 12:38:00,94.332,94.349,94.324,94.331,175899998.0
2007-02-08 12:39:00,94.33,94.352,94.299,94.335,118000000.0
2007-02-08 12:40:00,94.319,94.34,94.297,94.311,151000002.0
2007-02-08 12:41:00,94.311,94.311,94.278,94.295,161900000.0
2007-02-08 12:42:00,94.276,94.303,94.249,94.282,184200000.0
2007-02-08 12:43:00,94.285,94.314,94.264,94.311,224900000.0
2007-02-08 12:44:00,94.324,94.336,94.305,94.313,160300000.0
2007-02-08 12:45:00,94.3,94.321,94.277,94.313,220299999.0
2007-02-08 12:46:00,94.279,94.329,94.279,94.319,320100000.0
2007-02-08 12:47:00,94.317,94.317,94.229,94.266,128900001.0
2007-02-08 12:48:00,94.286,94.327,94.278,94.326,173699999.0
2007-02-08 12:49:00,94.303,94.327,94.272,94.31,253700004.0
2007-02-08 12:50:00,94.303,94.332,94.301,94.332,114100000.0
2007-02-08 12:51:00,94.327,94.34,94.31,94.318,212100000.0
2007-02-08 12:52:00,94.301,94.318,94.278,94.313,220599997.0
2007-02-08 12:53:00,94.304,94.31,94.271,94.271,153200000.0
2007-02-08 12:54:00,94.287,94.331,94.275,94.325,154999999.0
2007-02-08 12:55:00,94.327,94.354,94.295,94.34,179599999.0
2007-02-08 12:56:00,94.356,94.371,94.337,94.352,156100000.0
2007-02-08 12:57:00,94.346,94.369,94.334,94.349,218499999.0
2007-02-08 12:58:00,94.35,94.372,94.324,94.354,120700001.0
2007-02-08 12:59:00,94.355,94.372,94.324,94.368,153500001.0
2007-02-08 13:00:00,94.336,94.368,94.323,94.368,161199999.0
2007-02-08 13:01:00,94.37,94.396,94.326,94.326,156800000.0
2007-02-08 13:02:00,94.376,94.38,94.348,94.349,162900001.0
2007-02-08 13:03:00,94.356,94.378,94.344,94.378,234299998.0
2007-02-08 13:04:00,94.398,94.403,94.36,94.372,116599999.0
2007-02-08 13:05:00,94.399,94.421,94.379,94.39,186000002.0
2007-02-08 13:06:00,94.396,94.399,94.359,94.363,237499997.0
2007-02-08 13:07:00,94.416,94.425,94.389,94.407,131200000.0
2007-02-08 13:08:00,94.393,94.409,94.373,94.408,241100002.0
2007-02-08 13:09:00,94.393,94.424,94.393,94.413,315999999.0
2007-02-08 13:10:00,94.406,94.413,94.343,94.392,209699998.0
2007-02-08 13:11:00,94.413,94.427,94.39,94.41,162300001.0
2007-02-08 13:12:00,94.432,94.432,94.365,94.393,201100000.0
2007-02-08 13:13:00,94.415,94.437,94.359,94.385,149199999.0
2007-02-08 13:14:00,94.416,94.43,94.402,94.425,133500002.0
2007-02-08 13:15:00,94.405,94.431,94.391,94.422,161899999.0
2007-02-08 13:16:00,94.394,94.438,94.372,94.416,277700003.0
2007-02-08 13:17:00,94.432,94.432,94.399,94.399,211900000.0
2007-02-08 13:18:00,94.412,94.413,94.373,94.385,111400000.0
2007-02-08 13:19:00,94.372,94.405,94.362,94.399,179200002.0
2007-02-08 13:20:00,94.395,94.395,94.33,94.33,93499999.0
2007-02-08 13:21:00,94.37,94.408,94.351,94.408,226600002.0
2007-02-08 13:22:00,94.387,94.407,94.381,94.407,93800001.0
2007-02-08 13:23:00,94.379,94.421,94.373,94.421,129800000.0
2007-02-08 13:24:00,94.394,94.42,94.384,94.406,295600003.0
2007-02-08 13:25:00,94.376,94.44,94.376,94.44,152099999.0
2007-02-08 13:26:00,94.41,94.428,94.392,94.425,133699999.0
2007-02-08 13:27:00,94.422,94.422,94.352,94.352,337400003.0
2007-02-08 13:28:00,94.383,94.402,94.377,94.402,73899999.0
2007-02-08 13:29:00,94.398,94.425,94.398,94.421,197099997.0
2007-02-08 13:30:00,94.367,94.406,94.364,94.406,82200000.0
2007-02-08 13:31:00,94.414,94.421,94.355,94.355,328399999.0
2007-02-08 13:32:00,94.402,94.402,94.346,94.346,113899998.0
2007-02-08 13:33:00,94.363,94.392,94.348,94.374,171400001.0
2007-02-08 13:34:00,94.391,94.413,94.366,94.376,255600000.0
2007-02-08 13:35:00,94.42,94.42,94.388,94.394,175099999.0
2007-02-08 13:36:00,94.392,94.392,94.354,94.354,310299997.0
2007-02-08 13:37:00,94.387,94.387,94.357,94.357,313499998.0
2007-02-08 13:38:00,94.351,94.368,94.334,94.334,157600000.0
2007-02-08 13:39:00,94.373,94.388,94.328,94.375,188300000.0
2007-02-08 13:40:00,94.379,94.414,94.378,94.414,254399995.0
2007-02-08 13:41:00,94.39,94.408,94.38,94.396,150700001.0
2007-02-08 13:42:00,94.366,94.386,94.337,94.354,237499994.0
2007-02-08 13:43:00,94.383,94.392,94.358,94.369,241199998.0
2007-02-08 13:44:00,94.405,94.442,94.405,94.442,177699999.0
2007-02-08 13:45:00,94.405,94.436,94.367,94.436,166900000.0
2007-02-08 13:46:00,94.417,94.463,94.414,94.441,208900002.0
2007-02-08 13:47:00,94.454,94.485,94.454,94.476,214700001.0
2007-02-08 13:48:00,94.469,94.469,94.421,94.421,321099998.0
2007-02-08 13:49:00,94.424,94.449,94.412,94.43,229600000.0
2007-02-08 13:50:00,94.422,94.442,94.404,94.426,156500003.0
2007-02-08 13:51:00,94.45,94.458,94.42,94.443,245600000.0
2007-02-08 13:52:00,94.435,94.46,94.423,94.45,230399997.0
2007-02-08 13:53:00,94.448,94.462,94.435,94.46,177499996.0
2007-02-08 13:54:00,94.43,94.459,94.425,94.441,262499998.0
2007-02-08 13:55:00,94.442,94.464,94.44,94.457,332300001.0
2007-02-08 13:56:00,94.465,94.474,94.442,94.451,234699998.0
2007-02-08 13:57:00,94.473,94.473,94.43,94.446,232900000.0
2007-02-08 13:58:00,94.446,94.446,94.409,94.427,162800001.0
2007-02-08 13:59:00,94.457,94.476,94.45,94.466,227300001.0
2007-02-08 14:00:00,94.45,94.469,94.433,94.458,159199999.0
2007-02-08 14:01:00,94.43,94.454,94.425,94.432,141600000.0
2007-02-08 14:02:00,94.407,94.443,94.403,94.43,121000000.0
2007-02-08 14:03:00,94.444,94.473,94.444,94.465,144999999.0
2007-02-08 14:04:00,94.438,94.478,94.423,94.478,185200001.0
2007-02-08 14:05:00,94.469,94.469,94.44,94.45,115800002.0
2007-02-08 14:06:00,94.413,94.473,94.399,94.445,121400000.0
2007-02-08 14:07:00,94.462,94.473,94.448,94.45,277800001.0
2007-02-08 14:08:00,94.463,94.463,94.44,94.444,65400000.0
2007-02-08 14:09:00,94.449,94.485,94.449,94.48,169599997.0
2007-02-08 14:10:00,94.44,94.465,94.43,94.458,150400000.0
2007-02-08 14:11:00,94.46,94.475,94.456,94.472,201599996.0
2007-02-08 14:12:00,94.456,94.456,94.407,94.439,156400000.0
2007-02-08 14:13:00,94.46,94.483,94.448,94.472,223299994.0
2007-02-08 14:14:00,94.452,94.478,94.433,94.466,152699998.0
2007-02-08 14:15:00,94.466,94.466,94.415,94.445,239300000.0
2007-02-08 14:16:00,94.446,94.48,94.43,94.453,188200001.0
2007-02-08 14:17:00,94.456,94.471,94.437,94.458,105699999.0
2007-02-08 14:18:00,94.409,94.455,94.409,94.446,122600000.0
2007-02-08 14:19:00,94.407,94.431,94.39,94.418,161799998.0
2007-02-08 14:20:00,94.417,94.435,94.401,94.416,174000000.0
2007-02-08 14:21:00,94.423,94.442,94.41,94.435,103000001.0
2007-02-08 14:22:00,94.423,94.445,94.418,94.435,215400003.0
2007-02-08 14:23:00,94.416,94.448,94.413,94.448,183399998.0
2007-02-08 14:24:00,94.414,94.447,94.393,94.447,269100000.0
2007-02-08 14:25:00,94.451,94.485,94.451,94.453,64600000.0
2007-02-08 14:26:00,94.472,94.472,94.418,94.436,157099996.0
2007-02-08 14:27:00,94.432,94.453,94.425,94.45,168300000.0
2007-02-08 14:28:00,94.457,94.46,94.429,94.438,135400000.0
2007-02-08 14:29:00,94.446,94.485,94.415,94.458,156199999.0
2007-02-08 14:30:00,94.456,94.489,94.452,94.475,210299999.0
2007-02-08 14:31:00,94.452,94.47,94.443,94.455,181400002.0
2007-02-08 14:32:00,94.444,94.458,94.435,94.458,156200000.0
2007-02-08 14:33:00,94.402,94.427,94.394,94.424,94500000.0
2007-02-08 14:34:00,94.416,94.435,94.398,94.421,186099999.0
2007-02-08 14:35:00,94.408,94.442,94.38,94.421,161100001.0
2007-02-08 14:36:00,94.454,94.469,94.439,94.455,201599997.0
2007-02-08 14:37:00,94.458,94.479,94.447,94.465,216800001.0
2007-02-08 14:38:00,94.47,94.49,94.458,94.488,180800000.0
2007-02-08 14:39:00,94.485,94.509,94.481,94.505,131399998.0
2007-02-08 14:40:00,94.491,94.517,94.491,94.505,191699999.0
2007-02-08 14:41:00,94.482,94.508,94.444,94.508,192800000.0
2007-02-08 14:42:00,94.507,94.511,94.467,94.467,210599999.0
2007-02-08 14:43:00,94.49,94.504,94.471,94.489,195999999.0
2007-02-08 14:44:00,94.48,94.511,94.465,94.511,272300001.0
2007-02-08 14:45:00,94.49,94.519,94.485,94.519,211000002.0
2007-02-08 14:46:00,94.532,94.539,94.514,94.517,146499999.0
2007-02-08 14:47:00,94.536,94.562,94.53,94.561,213399998.0
2007-02-08 14:48:00,94.54,94.565,94.514,94.519,240000001.0
2007-02-08 14:49:00,94.506,94.532,94.501,94.525,304000000.0
2007-02-08 14:50:00,94.529,94.537,94.501,94.517,257999999.0
2007-02-08 14:51:00,94.518,94.535,94.473,94.488,229000001.0
2007-02-08 14:52:00,94.484,94.515,94.478,94.51,131900000.0
2007-02-08 14:53:00,94.511,94.548,94.501,94.519,169800000.0
2007-02-08 14:54:00,94.535,94.552,94.46,94.463,221400000.0
2007-02-08 14:55:00,94.485,94.555,94.485,94.555,164800002.0
2007-02-08 14:56:00,94.56,94.56,94.527,94.53,227499995.0
2007-02-08 14:57:00,94.54,94.56,94.536,94.553,86100000.0
2007-02-08 14:58:00,94.488,94.563,94.472,94.563,173400003.0
2007-02-08 14:59:00,94.528,94.57,94.507,94.518,213800000.0
2007-02-08 15:00:00,94.531,94.555,94.51,94.52,207399998.0
2007-02-08 15:01:00,94.529,94.531,94.508,94.508,343700002.0
2007-02-08 15:02:00,94.523,94.549,94.509,94.514,204199998.0
2007-02-08 15:03:00,94.511,94.516,94.495,94.496,127600000.0
2007-02-08 15:04:00,94.503,94.513,94.487,94.494,171900000.0
2007-02-08 15:05:00,94.491,94.52,94.472,94.52,272000001.0
2007-02-08 15:06:00,94.501,94.523,94.451,94.497,223700003.0
2007-02-08 15:07:00,94.491,94.514,94.455,94.5,291600000.0
2007-02-08 15:08:00,94.492,94.5,94.474,94.482,252299999.0
2007-02-08 15:09:00,94.509,94.519,94.453,94.483,337100000.0
2007-02-08 15:10:00,94.512,94.53,94.483,94.53,213699998.0
2007-02-08 15:11:00,94.523,94.543,94.504,94.529,233000001.0
2007-02-08 15:12:00,94.505,94.525,94.496,94.525,251899998.0
2007-02-08 15:13:00,94.508,94.526,94.489,94.508,156800001.0
2007-02-08 15:14:00,94.535,94.561,94.531,94.547,171800001.0
2007-02-08 15:15:00,94.539,94.569,94.539,94.569,146599997.0
2007-02-08 15:16:00,94.557,94.557,94.516,94.516,156799999.0
2007-02-08 15:17:00,94.502,94.574,94.499,94.564,171599999.0
2007-02-08 15:18:00,94.566,94.566,94.54,94.56,267499998.0
2007-02-08 15:19:00,94.562,94.582,94.54,94.558,206800000.0
2007-02-08 15:20:00,94.578,94.6,94.557,94.582,85200000.0
2007-02-08 15:21:00,94.589,94.617,94.582,94.617,226399999.0
2007-02-08 15:22:00,94.584,94.603,94.555,94.568,109300000.0
2007-02-08 15:23:00,94.617,94.622,94.562,94.586,141899998.0
2007-02-08 15:24:00,94.625,94.67,94.614,94.67,220399999.0
2007-02-08 15:25:00,94.636,94.658,94.616,94.648,73500000.0
2007-02-08 15:26:00,94.647,94.664,94.585,94.588,231399999.0
2007-02-08 15:27:00,94.608,94.633,94.603,94.605,237100001.0
2007-02-08 15:28:00,94.614,94.634,94.581,94.59,168999997.0
2007-02-08 15:29:00,94.575,94.599,94.563,94.597,278899996.0
2007-02-08 15:30:00,94.581,94.604,94.566,94.597,230400003.0
2007-02-08 15:31:00,94.589,94.611,94.583,94.599,145400000.0
2007-02-08 15:32:00,94.555,94.595,94.554,94.595,83999999.0
2007-02-08 15:33:00,94.597,94.597,94.552,94.552,77900000.0
2007-02-08 15:34:00,94.555,94.564,94.529,94.548,253700002.0
2007-02-08 15:35:00,94.553,94.608,94.544,94.592,160499998.0
2007-02-08 15:36:00,94.619,94.646,94.614,94.644,221800003.0
2007-02-08 15:37:00,94.663,94.663,94.595,94.595,123500000.0
2007-02-08 15:38:00,94.612,94.636,94.596,94.61,186100002.0
2007-02-08 15:39:00,94.597,94.626,94.593,94.623,120300001.0
2007-02-08 15:40:00,94.616,94.641,94.587,94.611,220799998.0
2007-02-08 15:41:00,94.611,94.644,94.603,94.618,144100003.0
2007-02-08 15:42:00,94.6,94.618,94.591,94.605,151199997.0
2007-02-08 15:43:00,94.585,94.611,94.576,94.588,294199999.0
2007-02-08 15:44:00,94.576,94.626,94.576,94.608,179800001.0
2007-02-08 15:45:00,94.616,94.628,94.58,94.599,222599999.0
2007-02-08 15:46:00,94.588,94.615,94.588,94.605,226700003.0
2007-02-08 15:47:00,94.586,94.613,94.572,94.612,246899998.0
2007-02-08 15:48:00,94.608,94.608,94.58,94.591,147000003.0
2007-02-08 15:49:00,94.585,94.597,94.568,94.576,209799998.0
2007-02-08 15:50:00,94.58,94.594,94.566,94.583,164800000.0
2007-02-08 15:51:00,94.562,94.579,94.546,94.558,99499998.0
2007-02-08 15:52:00,94.558,94.573,94.533,94.538,156599999.0
2007-02-08 15:53:00,94.539,94.561,94.508,94.516,191600001.0
2007-02-08 15:54:00,94.545,94.549,94.52,94.53,175399999.0
2007-02-08 15:55:00,94.524,94.543,94.521,94.533,251699999.0
2007-02-08 15:56:00,94.535,94.568,94.535,94.56,197599999.0
2007-02-08 15:57:00,94.537,94.558,94.529,94.545,166700001.0
2007-02-08 15:58:00,94.55,94.565,94.536,94.537,220900000.0
2007-02-08 15:59:00,94.532,94.537,94.5,94.5,81800000.0
2007-02-08 16:00:00,94.531,94.555,94.52,94.543,242900001.0
2007-02-08 16:01:00,94.562,94.577,94.545,94.555,165500000.0
2007-02-08 16:02:00,94.563,94.582,94.56,94.56,197700001.0
2007-02-08 16:03:00,94.538,94.603,94.514,94.603,98299998.0
2007-02-08 16:04:00,94.641,94.642,94.589,94.589,115300000.0
2007-02-08 16:05:00,94.6,94.6,94.568,94.573,210099998.0
2007-02-08 16:06:00,94.575,94.575,94.545,94.546,115700000.0
2007-02-08 16:07:00,94.571,94.588,94.561,94.564,111999999.0
2007-02-08 16:08:00,94.588,94.602,94.569,94.569,174999998.0
2007-02-08 16:09:00,94.592,94.612,94.576,94.589,247399998.0
2007-02-08 16:10:00,94.607,94.61,94.587,94.601,132800002.0
2007-02-08 16:11:00,94.604,94.617,94.585,94.587,154000001.0
2007-02-08 16:12:00,94.586,94.611,94.586,94.611,142399999.0
2007-02-08 16:13:00,94.593,94.622,94.589,94.622,154500003.0
2007-02-08 16:14:00,94.605,94.618,94.576,94.588,137700001.0
2007-02-08 16:15:00,94.606,94.636,94.595,94.611,241799998.0
2007-02-08 16:16:00,94.642,94.642,94.567,94.577,218699998.0
2007-02-08 16:17:00,94.555,94.586,94.554,94.585,279800000.0
2007-02-08 16:18:00,94.582,94.582,94.524,94.524,81600000.0
2007-02-08 16:19:00,94.547,94.555,94.528,94.544,222199993.0
2007-02-08 16:20:00,94.534,94.56,94.533,94.553,268999998.0
2007-02-08 16:21:00,94.528,94.549,94.517,94.548,191900000.0
2007-02-08 16:22:00,94.555,94.561,94.534,94.538,201499998.0
2007-02-08 16:23:00,94.558,94.579,94.555,94.572,211800000.0
2007-02-08 16:24:00,94.573,94.573,94.547,94.547,133000000.0
2007-02-08 16:25:00,94.554,94.554,94.522,94.522,233000001.0
2007-02-08 16:26:00,94.551,94.568,94.528,94.544,162599999.0
2007-02-08 16:27:00,94.56,94.593,94.548,94.578,267299997.0
2007-02-08 16:28:00,94.569,94.588,94.556,94.573,136400000.0
2007-02-08 16:29:00,94.566,94.581,94.548,94.554,208699998.0
2007-02-08 16:30:00,94.554,94.585,94.549,94.567,251299997.0
2007-02-08 16:31:00,94.56,94.571,94.547,94.55,248200000.0
2007-02-08 16:32:00,94.572,94.572,94.552,94.553,159400002.0
2007-02-08 16:33:00,94.569,94.602,94.569,94.6,154399999.0
2007-02-08 16:34:00,94.602,94.605,94.574,94.581,182300002.0
2007-02-08 16:35:00,94.566,94.584,94.557,94.57,102399999.0
2007-02-08 16:36:00,94.572,94.583,94.56,94.56,252000000.0
2007-02-08 16:37:00,94.592,94.602,94.579,94.583,132700002.0
2007-02-08 16:38:00,94.584,94.595,94.568,94.582,180599999.0
2007-02-08 16:39:00,94.602,94.63,94.596,94.606,250999999.0
2007-02-08 16:40:00,94.619,94.627,94.596,94.602,220099996.0
2007-02-08 16:41:00,94.607,94.654,94.607,94.654,220999997.0
2007-02-08 16:42:00,94.66,94.663,94.633,94.639,260199995.0
2007-02-08 16:43:00,94.648,94.67,94.643,94.662,279600002.0
2007-02-08 16:44:00,94.637,94.669,94.637,94.669,126400000.0
2007-02-08 16:45:00,94.653,94.671,94.642,94.657,294799999.0
2007-02-08 16:46:00,94.639,94.658,94.635,94.657,175699996.0
2007-02-08 16:47:00,94.649,94.666,94.646,94.666,119299999.0
2007-02-08 16:48:00,94.669,94.673,94.64,94.64,163000001.0
2007-02-08 16:49:00,94.657,94.682,94.647,94.647,213700001.0
2007-02-08 16:50:00,94.66,94.686,94.635,94.66,266099997.0
2007-02-08 16:51:00,94.679,94.702,94.678,94.699,189800000.0
2007-02-08 16:52:00,94.682,94.701,94.66,94.672,269599994.0
2007-02-08 16:53:00,94.656,94.679,94.655,94.675,235200000.0
2007-02-08 16:54:00,94.647,94.682,94.647,94.667,161099998.0
2007-02-08 16:55:00,94.653,94.653,94.622,94.622,112600000.0
2007-02-08 16:56:00,94.634,94.641,94.603,94.636,349600000.0
2007-02-08 16:57:00,94.614,94.632,94.595,94.62,214800003.0
2007-02-08 16:58:00,94.596,94.608,94.568,94.581,246499998.0
2007-02-08 16:59:00,94.613,94.626,94.597,94.601,244400001.0
2007-02-08 17:00:00,94.62,94.669,94.612,94.655,164000000.0
2007-02-08 17:01:00,94.615,94.64,94.605,94.629,181500001.0
2007-02-08 17:02:00,94.588,94.61,94.588,94.603,153999999.0
2007-02-08 17:03:00,94.605,94.605,94.56,94.567,327400000.0
2007-02-08 17:04:00,94.58,94.594,94.564,94.582,156400001.0
2007-02-08 17:05:00,94.56,94.577,94.554,94.566,118300000.0
2007-02-08 17:06:00,94.565,94.578,94.56,94.578,103300004.0
2007-02-08 17:07:00,94.59,94.593,94.569,94.585,97499999.0
2007-02-08 17:08:00,94.538,94.6,94.533,94.583,247599997.0
2007-02-08 17:09:00,94.574,94.605,94.561,94.585,151899999.0
2007-02-08 17:10:00,94.601,94.608,94.572,94.58,182600001.0
2007-02-08 17:11:00,94.586,94.599,94.557,94.578,250799999.0
2007-02-08 17:12:00,94.59,94.599,94.574,94.578,193099996.0
2007-02-08 17:13:00,94.572,94.596,94.539,94.567,205300004.0
2007-02-08 17:14:00,94.588,94.61,94.569,94.592,149800001.0
2007-02-08 17:15:00,94.618,94.626,94.593,94.596,269600000.0
2007-02-08 17:16:00,94.602,94.632,94.602,94.629,186800001.0
2007-02-08 17:17:00,94.62,94.632,94.596,94.613,81900000.0
2007-02-08 17:18:00,94.638,94.639,94.585,94.604,196900000.0
2007-02-08 17:19:00,94.592,94.594,94.553,94.57,203699997.0
2007-02-08 17:20:00,94.557,94.582,94.548,94.582,169699999.0
2007-02-08 17:21:00,94.558,94.582,94.546,94.561,258599998.0
2007-02-08 17:22:00,94.582,94.595,94.572,94.59,180300001.0
2007-02-08 17:23:00,94.57,94.605,94.568,94.605,211399997.0
2007-02-08 17:24:00,94.602,94.615,94.578,94.601,228800000.0
2007-02-08 17:25:00,94.583,94.63,94.583,94.629,311099998.0
2007-02-08 17:26:00,94.63,94.653,94.62,94.632,194900002.0
2007-02-08 17:27:00,94.635,94.656,94.631,94.656,140899999.0
2007-02-08 17:28:00,94.648,94.66,94.612,94.636,170799999.0
2007-02-08 17:29:00,94.652,94.682,94.65,94.674,242800000.0
2007-02-08 17:30:00,94.66,94.673,94.649,94.657,293900002.0
2007-02-08 17:31:00,94.644,94.673,94.638,94.664,168299998.0
2007-02-08 17:32:00,94.665,94.675,94.647,94.661,212000000.0
2007-02-08 17:33:00,94.629,94.666,94.615,94.653,214099999.0
2007-02-08 17:34:00,94.638,94.657,94.608,94.657,182399997.0
2007-02-08 17:35:00,94.677,94.682,94.615,94.654,245899997.0
2007-02-08 17:36:00,94.649,94.677,94.622,94.66,192600000.0
2007-02-08 17:37:00,94.663,94.663,94.633,94.645,187899996.0
2007-02-08 17:38:00,94.662,94.672,94.626,94.645,217800001.0
2007-02-08 17:39:00,94.624,94.651,94.612,94.646,238700001.0
2007-02-08 17:40:00,94.664,94.672,94.646,94.655,138200000.0
2007-02-08 17:41:00,94.672,94.673,94.628,94.628,356200002.0
2007-02-08 17:42:00,94.667,94.689,94.653,94.671,156799999.0
2007-02-08 17:43:00,94.68,94.68,94.655,94.664,133100003.0
2007-02-08 17:44:00,94.643,94.672,94.642,94.645,211500000.0
2007-02-08 17:45:00,94.613,94.643,94.613,94.643,216999997.0
2007-02-08 17:46:00,94.624,94.64,94.622,94.64,115700002.0
2007-02-08 17:47:00,94.636,94.651,94.621,94.636,149699997.0
2007-02-08 17:48:00,94.626,94.644,94.616,94.639,144900000.0
2007-02-08 17:49:00,94.614,94.635,94.593,94.613,165299999.0
2007-02-08 17:50:00,94.596,94.619,94.577,94.604,180399997.0
2007-02-08 17:51:00,94.586,94.611,94.577,94.593,227100002.0
2007-02-08 17:52:00,94.602,94.618,94.57,94.6,142799999.0
2007-02-08 17:53:00,94.618,94.627,94.6,94.607,172700000.0
2007-02-08 17:54:00,94.616,94.628,94.588,94.611,153799998.0
2007-02-08 17:55:00,94.601,94.633,94.6,94.616,185500001.0
2007-02-08 17:56:00,94.603,94.639,94.597,94.62,243500001.0
2007-02-08 17:57:00,94.6,94.636,94.6,94.634,114299998.0
2007-02-08 17:58:00,94.614,94.637,94.608,94.629,287499995.0
2007-02-08 17:59:00,94.618,94.618,94.543,94.543,271200000.0
2007-02-08 18:00:00,94.5,94.548,94.5,94.543,286299997.0
2007-02-08 18:01:00,94.547,94.568,94.53,94.547,1257599993.0
2007-02-08 18:02:00,94.567,94.568,94.487,94.545,1745399988.0
2007-02-08 18:03:00,94.63,94.63,94.63,94.63,1808099986.0
2007-02-08 18:04:00,94.588,94.601,94.562,94.577,1808099986.0
2007-02-08 18:05:00,94.585,94.606,94.563,94.591,2045000003.0
2007-02-08 18:06:00,94.603,94.605,94.575,94.58,1831699985.0
2007-02-08 18:07:00,94.55,94.576,94.539,94.568,1918800009.0
2007-02-08 18:08:00,94.566,94.588,94.543,94.55,1993199996.0
2007-02-08 18:09:00,94.552,94.585,94.515,94.56,1712099998.0
2007-02-08 18:10:00,94.546,94.583,94.546,94.582,1780800004.0
2007-02-08 18:11:00,94.566,94.582,94.5,94.578,812099997.0
2007-02-08 18:12:00,94.582,94.597,94.548,94.57,1180300001.0
2007-02-08 18:13:00,94.583,94.6,94.511,94.521,1655699985.0
2007-02-08 18:14:00,94.582,94.588,94.555,94.562,1523899999.0
2007-02-08 18:15:00,94.548,94.574,94.543,94.573,2019599994.0
2007-02-08 18:16:00,94.548,94.566,94.5,94.517,1974700002.0
2007-02-08 18:17:00,94.557,94.579,94.494,94.544,634300004.0
2007-02-08 18:18:00,94.56,94.589,94.553,94.58,1250699994.0
2007-02-08 18:19:00,94.557,94.608,94.531,94.608,2055400000.0
2007-02-08 18:20:00,94.6,94.604,94.536,94.565,1512100002.0
2007-02-08 18:21:00,94.574,94.586,94.548,94.574,1513199990.0
2007-02-08 18:22:00,94.525,94.586,94.502,94.573,1780299996.0
2007-02-08 18:23:00,94.63,94.63,94.63,94.63,1529500003.0
2007-02-08 18:24:00,94.596,94.619,94.588,94.611,1529500003.0
2007-02-08 18:25:00,94.63,94.63,94.63,94.63,1631000004.0
2007-02-08 18:26:00,94.571,94.601,94.53,94.59,1631000004.0
2007-02-08 18:27:00,94.578,94.608,94.559,94.601,1295799994.0
2007-02-08 18:28:00,94.61,94.642,94.607,94.609,1142599994.0
2007-02-08 18:29:00,94.62,94.623,94.555,94.575,1268200005.0
2007-02-08 18:30:00,94.597,94.623,94.559,94.605,783799993.0
2007-02-08 18:31:00,94.601,94.629,94.585,94.606,1307199996.0
2007-02-08 18:32:00,94.603,94.613,94.576,94.576,1678400000.0
2007-02-08 18:33:00,94.551,94.583,94.503,94.578,1750599996.0
2007-02-08 18:34:00,94.575,94.576,94.542,94.571,1847099990.0
2007-02-08 18:35:00,94.56,94.584,94.55,94.575,1433499998.0
2007-02-08 18:36:00,94.556,94.578,94.503,94.525,1838500003.0
2007-02-08 18:37:00,94.572,94.58,94.552,94.559,998800000.0
2007-02-08 18:38:00,94.585,94.607,94.571,94.6,565699996.0
2007-02-08 18:39:00,94.59,94.644,94.561,94.611,434599999.0
2007-02-08 18:40:00,94.611,94.634,94.568,94.597,867799993.0
2007-02-08 18:41:00,94.608,94.623,94.547,94.559,627199996.0
2007-02-08 18:42:00,94.622,94.637,94.607,94.622,670199997.0
2007-02-08 18:43:00,94.625,94.65,94.612,94.641,1469599994.0
2007-02-08 18:44:00,94.628,94.651,94.601,94.62,919600007.0
2007-02-08 18:45:00,94.625,94.628,94.6,94.6,1005499997.0
2007-02-08 18:46:00,94.62,94.648,94.611,94.631,606400002.0
2007-02-08 18:47:00,94.624,94.654,94.597,94.597,609800006.0
2007-02-08 18:48:00,94.639,94.639,94.584,94.615,620400006.0
2007-02-08 18:49:00,94.607,94.624,94.593,94.61,864599998.0
2007-02-08 18:50:00,94.61,94.624,94.577,94.595,1032999997.0
2007-02-08 18:51:00,94.581,94.61,94.568,94.606,432599996.0
2007-02-08 18:52:00,94.596,94.619,94.559,94.599,877000001.0
2007-02-08 18:53:00,94.603,94.637,94.592,94.615,817400001.0
2007-02-08 18:54:00,94.618,94.648,94.618,94.645,996599995.0
2007-02-08 18:55:00,94.63,94.649,94.571,94.612,991299989.0
2007-02-08 18:56:00,94.605,94.656,94.593,94.648,666099994.0
2007-02-08 18:57:00,94.62,94.651,94.587,94.617,392799998.0
2007-02-08 18:58:00,94.619,94.665,94.619,94.644,1086099996.0
2007-02-08 18:59:00,94.596,94.638,94.587,94.633,890800001.0
2007-02-08 19:00:00,94.633,94.642,94.602,94.633,768199997.0
2007-02-08 19:01:00,94.64,94.657,94.62,94.62,700099993.0
2007-02-08 19:02:00,94.629,94.629,94.602,94.62,228099998.0
2007-02-08 19:03:00,94.612,94.625,94.582,94.613,698199997.0
2007-02-08 19:04:00,94.582,94.613,94.548,94.613,612699996.0
2007-02-08 19:05:00,94.6,94.641,94.562,94.567,350700001.0
2007-02-08 19:06:00,94.616,94.622,94.564,94.564,573700004.0
2007-02-08 19:07:00,94.596,94.631,94.581,94.588,914399992.0
2007-02-08 19:08:00,94.605,94.647,94.572,94.573,819299992.0
2007-02-08 19:09:00,94.602,94.638,94.6,94.617,670200002.0
2007-02-08 19:10:00,94.591,94.624,94.565,94.607,406700003.0
2007-02-08 19:11:00,94.592,94.619,94.581,94.594,102500000.0
2007-02-08 19:12:00,94.593,94.627,94.583,94.626,277899997.0
2007-02-08 19:13:00,94.625,94.636,94.575,94.627,383299999.0
2007-02-08 19:14:00,94.629,94.629,94.566,94.592,536599998.0
2007-02-08 19:15:00,94.608,94.613,94.554,94.577,765899993.0
2007-02-08 19:16:00,94.577,94.607,94.569,94.607,286000001.0
2007-02-08 19:17:00,94.62,94.638,94.605,94.62,722199998.0
2007-02-08 19:18:00,94.629,94.648,94.608,94.625,474900000.0
2007-02-08 19:19:00,94.617,94.639,94.603,94.615,513500000.0
2007-02-08 19:20:00,94.653,94.653,94.614,94.621,374599999.0
2007-02-08 19:21:00,94.638,94.643,94.609,94.616,224400000.0
2007-02-08 19:22:00,94.627,94.639,94.567,94.609,293399995.0
2007-02-08 19:23:00,94.628,94.637,94.597,94.62,1313799999.0
2007-02-08 19:24:00,94.583,94.607,94.546,94.601,622499998.0
2007-02-08 19:25:00,94.601,94.639,94.601,94.621,869799998.0
2007-02-08 19:26:00,94.626,94.65,94.609,94.624,1207099996.0
2007-02-08 19:27:00,94.63,94.65,94.609,94.638,981499999.0
2007-02-08 19:28:00,94.622,94.667,94.619,94.667,456399999.0
2007-02-08 19:29:00,94.661,94.667,94.605,94.633,642300003.0
2007-02-08 19:30:00,94.632,94.645,94.614,94.614,837499999.0
2007-02-08 19:31:00,94.619,94.626,94.594,94.602,520899997.0
2007-02-08 19:32:00,94.624,94.63,94.597,94.605,640799998.0
2007-02-08 19:33:00,94.632,94.655,94.568,94.57,597899998.0
2007-02-08 19:34:00,94.614,94.616,94.585,94.595,952399995.0
2007-02-08 19:35:00,94.619,94.627,94.578,94.585,801700000.0
2007-02-08 19:36:00,94.591,94.615,94.569,94.586,473900004.0
2007-02-08 19:37:00,94.596,94.615,94.571,94.602,144499999.0
2007-02-08 19:38:00,94.604,94.63,94.579,94.608,1117799998.0
2007-02-08 19:39:00,94.569,94.612,94.549,94.61,841500003.0
2007-02-08 19:40:00,94.612,94.614,94.579,94.58,696800000.0
2007-02-08 19:41:00,94.604,94.618,94.585,94.603,844399992.0
2007-02-08 19:42:00,94.6,94.602,94.547,94.571,503600005.0
2007-02-08 19:43:00,94.599,94.606,94.575,94.582,372200002.0
2007-02-08 19:44:00,94.598,94.62,94.561,94.613,449299995.0
2007-02-08 19:45:00,94.617,94.617,94.572,94.605,412499997.0
2007-02-08 19:46:00,94.578,94.628,94.578,94.628,537700001.0
2007-02-08 19:47:00,94.597,94.639,94.597,94.623,200600002.0
2007-02-08 19:48:00,94.579,94.635,94.565,94.577,1130400003.0
2007-02-08 19:49:00,94.591,94.622,94.568,94.585,518499999.0
2007-02-08 19:50:00,94.621,94.634,94.574,94.616,333599997.0
2007-02-08 19:51:00,94.61,94.645,94.593,94.637,353900001.0
2007-02-08 19:52:00,94.615,94.637,94.586,94.62,465199992.0
2007-02-08 19:53:00,94.619,94.642,94.575,94.592,592899999.0
2007-02-08 19:54:00,94.63,94.63,94.592,94.595,911499998.0
2007-02-08 19:55:00,94.564,94.612,94.547,94.582,438399998.0
2007-02-08 19:56:00,94.621,94.639,94.571,94.571,234900000.0
2007-02-08 19:57:00,94.623,94.626,94.56,94.596,423600003.0
2007-02-08 19:58:00,94.617,94.617,94.569,94.569,731300005.0
2007-02-08 19:59:00,94.578,94.616,94.557,94.593,737499992.0
2007-02-08 20:00:00,94.624,94.625,94.562,94.562,343700001.0
2007-02-08 20:01:00,94.594,94.641,94.586,94.636,457199997.0
2007-02-08 20:02:00,94.612,94.628,94.582,94.613,568500001.0
2007-02-08 20:03:00,94.619,94.645,94.597,94.603,391900001.0
2007-02-08 20:04:00,94.608,94.638,94.542,94.621,338900001.0
2007-02-08 20:05:00,94.625,94.63,94.574,94.63,656999998.0
2007-02-08 20:06:00,94.614,94.649,94.588,94.613,744299996.0
2007-02-08 20:07:00,94.618,94.633,94.596,94.61,676300000.0
2007-02-08 20:08:00,94.577,94.61,94.557,94.61,528499996.0
2007-02-08 20:09:00,94.594,94.63,94.576,94.617,451299997.0
2007-02-08 20:10:00,94.622,94.636,94.569,94.594,799899996.0
2007-02-08 20:11:00,94.601,94.653,94.594,94.633,743300002.0
2007-02-08 20:12:00,94.619,94.65,94.615,94.642,1462799984.0
2007-02-08 20:13:00,94.636,94.636,94.579,94.608,664599996.0
2007-02-08 20:14:00,94.613,94.637,94.578,94.597,515099996.0
2007-02-08 20:15:00,94.623,94.626,94.572,94.597,796799994.0
2007-02-08 20:16:00,94.619,94.63,94.585,94.594,578599996.0
2007-02-08 20:17:00,94.625,94.625,94.594,94.6,395299995.0
2007-02-08 20:18:00,94.583,94.63,94.583,94.63,156099996.0
2007-02-08 20:19:00,94.634,94.644,94.615,94.635,327300000.0
2007-02-08 20:20:00,94.617,94.646,94.586,94.624,600200003.0
2007-02-08 20:21:00,94.632,94.642,94.587,94.626,461499994.0
2007-02-08 20:22:00,94.644,94.656,94.575,94.589,741400005.0
2007-02-08 20:23:00,94.63,94.655,94.624,94.655,589599998.0
2007-02-08 20:24:00,94.648,94.648,94.581,94.581,420000000.0
2007-02-08 20:25:00,94.632,94.644,94.603,94.604,660799992.0
2007-02-08 20:26:00,94.637,94.642,94.573,94.583,405700004.0
2007-02-08 20:27:00,94.618,94.652,94.603,94.652,443799999.0
2007-02-08 20:28:00,94.617,94.661,94.606,94.608,1342099997.0
2007-02-08 20:29:00,94.619,94.644,94.596,94.616,1609099989.0
2007-02-08 20:30:00,94.636,94.654,94.612,94.626,1304199990.0
2007-02-08 20:31:00,94.623,94.646,94.587,94.634,1134800002.0
2007-02-08 20:32:00,94.64,94.64,94.588,94.617,1119699991.0
2007-02-08 20:33:00,94.628,94.628,94.565,94.593,588899999.0
2007-02-08 20:34:00,94.624,94.64,94.571,94.586,507000003.0
2007-02-08 20:35:00,94.595,94.637,94.588,94.591,520800004.0
2007-02-08 20:36:00,94.609,94.63,94.601,94.63,726499999.0
2007-02-08 20:37:00,94.607,94.653,94.607,94.64,599499996.0
2007-02-08 20:38:00,94.62,94.638,94.57,94.604,981900000.0
2007-02-08 20:39:00,94.614,94.644,94.586,94.623,591799995.0
2007-02-08 20:40:00,94.606,94.634,94.582,94.622,1163799997.0
2007-02-08 20:41:00,94.595,94.618,94.56,94.56,1100399997.0
2007-02-08 20:42:00,94.608,94.63,94.6,94.629,979600002.0
2007-02-08 20:43:00,94.616,94.624,94.55,94.588,872699993.0
2007-02-08 20:44:00,94.602,94.604,94.547,94.568,650399998.0
2007-02-08 20:45:00,94.604,94.62,94.595,94.618,725099994.0
2007-02-08 20:46:00,94.609,94.616,94.571,94.583,751499999.0
2007-02-08 20:47:00,94.584,94.608,94.554,94.586,1244799988.0
2007-02-08 20:48:00,94.615,94.626,94.558,94.589,759899999.0
2007-02-08 20:49:00,94.595,94.623,94.575,94.605,572599992.0
2007-02-08 20:50:00,94.619,94.639,94.571,94.577,1004199995.0
2007-02-08 20:51:00,94.573,94.607,94.562,94.577,540999995.0
2007-02-08 20:52:00,94.59,94.619,94.586,94.591,358999999.0
2007-02-08 20:53:00,94.553,94.617,94.553,94.576,1051400001.0
2007-02-08 20:54:00,94.581,94.603,94.549,94.576,470100001.0
2007-02-08 20:55:00,94.598,94.614,94.543,94.575,1335200003.0
2007-02-08 20:56:00,94.593,94.609,94.549,94.555,801499995.0
2007-02-08 20:57:00,94.565,94.618,94.555,94.564,890599996.0
2007-02-08 20:58:00,94.603,94.616,94.568,94.568,1447299992.0
2007-02-08 20:59:00,94.609,94.616,94.582,94.594,874199997.0
2007-02-08 21:00:00,94.6,94.616,94.567,94.575,995100003.0
2007-02-08 21:01:00,94.592,94.592,94.545,94.558,901899992.0
2007-02-08 21:02:00,94.578,94.594,94.564,94.583,389799997.0
2007-02-08 21:03:00,94.566,94.591,94.541,94.557,396499999.0
2007-02-08 21:04:00,94.558,94.581,94.518,94.548,390099999.0
2007-02-08 21:05:00,94.543,94.6,94.543,94.6,713599993.0
2007-02-08 21:06:00,94.598,94.598,94.548,94.562,654299996.0
2007-02-08 21:07:00,94.567,94.591,94.545,94.559,719000000.0
2007-02-08 21:08:00,94.542,94.57,94.51,94.566,812199996.0
2007-02-08 21:09:00,94.56,94.581,94.56,94.577,237400000.0
2007-02-08 21:10:00,94.519,94.582,94.513,94.582,751099990.0
2007-02-08 21:11:00,94.566,94.587,94.52,94.552,577600005.0
2007-02-08 21:12:00,94.551,94.578,94.536,94.575,392000000.0
2007-02-08 21:13:00,94.564,94.582,94.555,94.569,362400003.0
2007-02-08 21:14:00,94.551,94.571,94.539,94.561,733399997.0
2007-02-08 21:15:00,94.558,94.585,94.524,94.545,886199999.0
2007-02-08 21:16:00,94.551,94.587,94.551,94.577,1039999989.0
2007-02-08 21:17:00,94.54,94.565,94.489,94.538,1065199994.0
2007-02-08 21:18:00,94.547,94.561,94.524,94.537,572899998.0
2007-02-08 21:19:00,94.576,94.588,94.553,94.569,812699996.0
2007-02-08 21:20:00,94.553,94.571,94.537,94.57,1036100000.0
2007-02-08 21:21:00,94.557,94.557,94.508,94.537,974399998.0
2007-02-08 21:22:00,94.559,94.559,94.514,94.535,788200003.0
2007-02-08 21:23:00,94.509,94.559,94.483,94.493,845300005.0
2007-02-08 21:24:00,94.547,94.553,94.524,94.53,901299995.0
2007-02-08 21:25:00,94.519,94.557,94.515,94.548,1224700001.0
2007-02-08 21:26:00,94.536,94.548,94.499,94.529,336599996.0
2007-02-08 21:27:00,94.537,94.552,94.509,94.52,399400000.0
2007-02-08 21:28:00,94.5,94.542,94.5,94.513,399499997.0
2007-02-08 21:29:00,94.537,94.56,94.52,94.542,445000000.0
2007-02-08 21:30:00,94.536,94.564,94.499,94.512,299699997.0
2007-02-08 21:31:00,94.557,94.557,94.518,94.537,283100000.0
2007-02-08 21:32:00,94.509,94.559,94.477,94.528,367000001.0
2007-02-08 21:33:00,94.548,94.563,94.484,94.538,376299997.0
2007-02-08 21:34:00,94.56,94.562,94.519,94.519,245599997.0
2007-02-08 21:35:00,94.525,94.575,94.518,94.533,502200003.0
2007-02-08 21:36:00,94.558,94.581,94.538,94.573,548899998.0
2007-02-08 21:37:00,94.552,94.59,94.552,94.59,578499997.0
2007-02-08 21:38:00,94.556,94.579,94.54,94.558,143899995.0
2007-02-08 21:39:00,94.583,94.591,94.563,94.59,398099998.0
2007-02-08 21:40:00,94.553,94.58,94.522,94.538,549799997.0
2007-02-08 21:41:00,94.582,94.6,94.551,94.59,408100006.0
2007-02-08 21:42:00,94.589,94.589,94.55,94.563,335899998.0
2007-02-08 21:43:00,94.587,94.604,94.536,94.55,294400002.0
2007-02-08 21:44:00,94.563,94.596,94.547,94.567,1084699999.0
2007-02-08 21:45:00,94.581,94.604,94.555,94.568,379800006.0
2007-02-08 21:46:00,94.571,94.59,94.549,94.568,257499999.0
2007-02-08 21:47:00,94.522,94.594,94.522,94.591,423899997.0
2007-02-08 21:48:00,94.582,94.603,94.552,94.564,589900001.0
2007-02-08 21:49:00,94.581,94.615,94.581,94.612,250899997.0
2007-02-08 21:50:00,94.595,94.616,94.571,94.571,143899999.0
2007-02-08 21:51:00,94.541,94.623,94.539,94.609,371099997.0
2007-02-08 21:52:00,94.611,94.613,94.576,94.578,156300002.0
2007-02-08 21:53:00,94.596,94.604,94.58,94.589,595400003.0
2007-02-08 21:54:00,94.583,94.611,94.557,94.575,344499999.0
2007-02-08 21:55:00,94.592,94.599,94.523,94.523,271399999.0
2007-02-08 21:56:00,94.558,94.602,94.527,94.542,302100000.0
2007-02-08 21:57:00,94.572,94.59,94.554,94.573,173600000.0
2007-02-08 21:58:00,94.558,94.559,94.524,94.538,152499999.0
2007-02-08 21:59:00,94.545,94.562,94.534,94.555,372000000.0
2007-02-08 22:00:00,94.565,94.586,94.506,94.561,635600000.0
2007-02-08 22:01:00,94.565,94.596,94.552,94.558,672399996.0
2007-02-08 22:02:00,94.595,94.598,94.547,94.575,776299996.0
2007-02-08 22:03:00,94.588,94.604,94.539,94.572,489000003.0
2007-02-08 22:04:00,94.572,94.603,94.543,94.578,458599999.0
2007-02-08 22:05:00,94.578,94.605,94.577,94.605,169500002.0
2007-02-08 22:06:00,94.577,94.597,94.539,94.545,225499997.0
2007-02-08 22:07:00,94.597,94.605,94.551,94.59,386200001.0
2007-02-08 22:08:00,94.609,94.609,94.539,94.553,292699999.0
2007-02-08 22:09:00,94.577,94.582,94.527,94.527,223400001.0
2007-02-08 22:10:00,94.563,94.595,94.54,94.543,210200000.0
2007-02-08 22:11:00,94.586,94.623,94.555,94.562,507399998.0
2007-02-08 22:12:00,94.556,94.61,94.549,94.56,420399998.0
2007-02-08 22:13:00,94.562,94.622,94.551,94.575,425899996.0
2007-02-08 22:14:00,94.578,94.604,94.555,94.567,235900002.0
2007-02-08 22:15:00,94.597,94.597,94.563,94.573,311999995.0
2007-02-08 22:16:00,94.574,94.589,94.553,94.584,436499998.0
2007-02-08 22:17:00,94.557,94.597,94.549,94.597,163599998.0
2007-02-08 22:18:00,94.577,94.596,94.55,94.578,416399997.0
2007-02-08 22:19:00,94.568,94.597,94.528,94.573,376400002.0
2007-02-08 22:20:00,94.597,94.597,94.532,94.544,325200004.0
2007-02-08 22:21:00,94.546,94.591,94.539,94.546,288400001.0
2007-02-08 22:22:00,94.598,94.604,94.539,94.549,303900002.0
2007-02-08 22:23:00,94.547,94.577,94.533,94.555,512599992.0
2007-02-08 22:24:00,94.577,94.605,94.577,94.595,336899994.0
2007-02-08 22:25:00,94.541,94.583,94.541,94.57,204600001.0
2007-02-08 22:26:00,94.527,94.568,94.515,94.568,174600001.0
2007-02-08 22:27:00,94.539,94.563,94.493,94.521,572299994.0
2007-02-08 22:28:00,94.557,94.581,94.552,94.581,351700002.0
2007-02-08 22:29:00,94.582,94.594,94.524,94.568,263200000.0
2007-02-08 22:30:00,94.585,94.585,94.546,94.563,128099998.0
2007-02-08 22:31:00,94.58,94.588,94.517,94.548,515400000.0
2007-02-08 22:32:00,94.593,94.593,94.56,94.564,397799996.0
2007-02-08 22:33:00,94.559,94.599,94.537,94.553,615099996.0
2007-02-08 22:34:00,94.602,94.606,94.573,94.581,499700001.0
2007-02-08 22:35:00,94.543,94.605,94.539,94.605,166799997.0
2007-02-08 22:36:00,94.61,94.625,94.569,94.569,351699997.0
2007-02-08 22:37:00,94.586,94.632,94.586,94.625,206800000.0
2007-02-08 22:38:00,94.587,94.605,94.569,94.604,193500003.0
2007-02-08 22:39:00,94.548,94.603,94.538,94.579,271399999.0
2007-02-08 22:40:00,94.601,94.612,94.573,94.591,234899995.0
2007-02-08 22:41:00,94.604,94.615,94.552,94.592,223599998.0
2007-02-08 22:42:00,94.597,94.627,94.583,94.601,255299996.0
2007-02-08 22:43:00,94.605,94.613,94.544,94.56,226500002.0
2007-02-08 22:44:00,94.554,94.621,94.549,94.597,383899998.0
2007-02-08 22:45:00,94.579,94.616,94.546,94.61,554599998.0
2007-02-08 22:46:00,94.573,94.618,94.546,94.569,334499998.0
2007-02-08 22:47:00,94.568,94.604,94.548,94.577,334500002.0
2007-02-08 22:48:00,94.599,94.612,94.534,94.534,370299998.0
2007-02-08 22:49:00,94.557,94.607,94.535,94.58,216900001.0
2007-02-08 22:50:00,94.572,94.62,94.566,94.62,235599998.0
2007-02-08 22:51:00,94.588,94.628,94.56,94.575,225399997.0
2007-02-08 22:52:00,94.526,94.599,94.522,94.595,212299995.0
2007-02-08 22:53:00,94.582,94.602,94.537,94.601,472599998.0
2007-02-08 22:54:00,94.584,94.619,94.562,94.58,245499996.0
2007-02-08 22:55:00,94.589,94.623,94.556,94.556,332399996.0
2007-02-08 22:56:00,94.622,94.622,94.539,94.545,205899999.0
2007-02-08 22:57:00,94.557,94.598,94.525,94.575,411299997.0
2007-02-08 22:58:00,94.578,94.606,94.54,94.579,165000000.0
2007-02-08 22:59:00,94.585,94.587,94.453,94.453,509299999.0
2007-02-08 23:00:00,94.582,94.597,94.558,94.583,206899997.0
2007-02-08 23:01:00,94.556,94.58,94.509,94.566,170300003.0
2007-02-08 23:02:00,94.579,94.592,94.531,94.531,112399999.0
2007-02-08 23:03:00,94.57,94.584,94.553,94.553,242499997.0
2007-02-08 23:04:00,94.577,94.584,94.539,94.545,202299998.0
2007-02-08 23:05:00,94.563,94.586,94.551,94.558,121199999.0
2007-02-08 23:06:00,94.54,94.567,94.515,94.539,183400001.0
2007-02-08 23:07:00,94.538,94.575,94.519,94.529,242299997.0
2007-02-08 23:08:00,94.52,94.571,94.512,94.556,84599999.0
2007-02-08 23:09:00,94.557,94.572,94.533,94.552,144800000.0
2007-02-08 23:10:00,94.551,94.567,94.515,94.554,286300001.0
2007-02-08 23:11:00,94.563,94.563,94.527,94.536,158100000.0
2007-02-08 23:12:00,94.543,94.563,94.519,94.523,225299997.0
2007-02-08 23:13:00,94.55,94.569,94.531,94.542,249600007.0
2007-02-08 23:14:00,94.551,94.573,94.519,94.53,300999999.0
2007-02-08 23:15:00,94.563,94.595,94.545,94.568,225099995.0
2007-02-08 23:16:00,94.577,94.583,94.547,94.562,214800001.0
2007-02-08 23:17:00,94.546,94.597,94.546,94.597,247899998.0
2007-02-08 23:18:00,94.608,94.608,94.548,94.55,264999997.0
2007-02-08 23:19:00,94.55,94.597,94.521,94.573,123499999.0
2007-02-08 23:20:00,94.574,94.605,94.564,94.577,142000000.0
2007-02-08 23:21:00,94.556,94.592,94.54,94.588,219700001.0
2007-02-08 23:22:00,94.582,94.591,94.54,94.546,240700000.0
2007-02-08 23:23:00,94.559,94.585,94.537,94.56,160600000.0
2007-02-08 23:24:00,94.552,94.595,94.544,94.562,161000001.0
2007-02-08 23:25:00,94.58,94.604,94.572,94.597,189499998.0
2007-02-08 23:26:00,94.582,94.582,94.502,94.502,180199999.0
2007-02-08 23:27:00,94.555,94.574,94.54,94.559,148299998.0
2007-02-08 23:28:00,94.562,94.579,94.538,94.55,165300003.0
2007-02-08 23:29:00,94.538,94.554,94.522,94.531,175300001.0
2007-02-08 23:30:00,94.525,94.547,94.519,94.519,223900001.0
2007-02-08 23:31:00,94.536,94.536,94.479,94.505,171100001.0
2007-02-08 23:32:00,94.52,94.539,94.503,94.523,255799998.0
2007-02-08 23:33:00,94.543,94.544,94.51,94.526,130800000.0
2007-02-08 23:34:00,94.52,94.545,94.502,94.53,327100001.0
2007-02-08 23:35:00,94.512,94.54,94.508,94.525,204999998.0
2007-02-08 23:36:00,94.529,94.549,94.485,94.485,210299998.0
2007-02-08 23:37:00,94.509,94.528,94.469,94.499,233599996.0
2007-02-08 23:38:00,94.515,94.544,94.503,94.519,180500003.0
2007-02-08 23:39:00,94.557,94.576,94.473,94.548,116799999.0
2007-02-08 23:40:00,94.588,94.588,94.551,94.551,197100001.0
2007-02-08 23:41:00,94.498,94.546,94.48,94.52,281199998.0
2007-02-08 23:42:00,94.493,94.552,94.483,94.53,260000000.0
2007-02-08 23:43:00,94.541,94.58,94.522,94.562,288399998.0
2007-02-08 23:44:00,94.56,94.56,94.501,94.501,272300000.0
2007-02-08 23:45:00,94.559,94.559,94.501,94.501,207600002.0
2007-02-08 23:46:00,94.57,94.578,94.549,94.559,180099999.0
2007-02-08 23:47:00,94.547,94.569,94.519,94.522,92600000.0
2007-02-08 23:48:00,94.542,94.553,94.501,94.517,185100002.0
2007-02-08 23:49:00,94.524,94.541,94.499,94.499,141800003.0
2007-02-08 23:50:00,94.471,94.553,94.471,94.553,259200000.0
2007-02-08 23:51:00,94.534,94.546,94.5,94.525,132600000.0
2007-02-08 23:52:00,94.565,94.601,94.565,94.586,206100000.0
2007-02-08 23:53:00,94.59,94.597,94.521,94.564,272000000.0
2007-02-08 23:54:00,94.563,94.594,94.544,94.552,205000001.0
2007-02-08 23:55:00,94.529,94.57,94.522,94.57,169900000.0
2007-02-08 23:56:00,94.551,94.581,94.521,94.527,212599999.0
2007-02-08 23:57:00,94.555,94.582,94.531,94.542,262499997.0
2007-02-08 23:58:00,94.546,94.563,94.533,94.549,207300001.0
2007-02-08 23:59:00,94.547,94.547,94.506,94.516,270799998.0
2007-02-09 00:00:00,94.541,94.547,94.519,94.525,205099999.0
2007-02-09 00:01:00,94.533,94.568,94.523,94.544,213799998.0
2007-02-09 00:02:00,94.538,94.562,94.498,94.513,168000002.0
2007-02-09 00:03:00,94.536,94.569,94.522,94.553,212299999.0
2007-02-09 00:04:00,94.562,94.562,94.497,94.508,265600001.0
2007-02-09 00:05:00,94.509,94.571,94.509,94.565,290500002.0
2007-02-09 00:06:00,94.566,94.576,94.536,94.562,151199997.0
2007-02-09 00:07:00,94.565,94.586,94.55,94.568,175899999.0
2007-02-09 00:08:00,94.558,94.558,94.529,94.538,170100001.0
2007-02-09 00:09:00,94.544,94.566,94.513,94.559,220000000.0
2007-02-09 00:10:00,94.549,94.585,94.549,94.584,132200000.0
2007-02-09 00:11:00,94.568,94.575,94.544,94.544,281899997.0
2007-02-09 00:12:00,94.553,94.569,94.531,94.543,167900000.0
2007-02-09 00:13:00,94.54,94.561,94.519,94.52,261099997.0
2007-02-09 00:14:00,94.549,94.569,94.53,94.547,279699999.0
2007-02-09 00:15:00,94.548,94.555,94.517,94.526,196200000.0
2007-02-09 00:16:00,94.523,94.553,94.507,94.553,182399999.0
2007-02-09 00:17:00,94.556,94.56,94.537,94.54,224899998.0
2007-02-09 00:18:00,94.506,94.542,94.497,94.542,189700000.0
2007-02-09 00:19:00,94.527,94.552,94.511,94.521,217399999.0
2007-02-09 00:20:00,94.544,94.544,94.52,94.52,158999999.0
2007-02-09 00:21:00,94.52,94.552,94.52,94.55,118199999.0
2007-02-09 00:22:00,94.554,94.564,94.527,94.527,178299999.0
2007-02-09 00:23:00,94.533,94.566,94.533,94.555,275599999.0
2007-02-09 00:24:00,94.507,94.543,94.507,94.532,166300000.0
2007-02-09 00:25:00,94.48,94.516,94.48,94.511,116399998.0
2007-02-09 00:26:00,94.506,94.518,94.479,94.495,155500001.0
2007-02-09 00:27:00,94.522,94.522,94.495,94.503,152199999.0
2007-02-09 00:28:00,94.51,94.527,94.471,94.485,348900003.0
2007-02-09 00:29:00,94.498,94.531,94.491,94.531,227199999.0
2007-02-09 00:30:00,94.567,94.567,94.47,94.481,170799999.0
2007-02-09 00:31:00,94.503,94.528,94.492,94.528,129099999.0
2007-02-09 00:32:00,94.507,94.53,94.504,94.519,171500000.0
2007-02-09 00:33:00,94.489,94.519,94.487,94.507,197399998.0
2007-02-09 00:34:00,94.469,94.534,94.469,94.534,177500001.0
2007-02-09 00:35:00,94.477,94.52,94.465,94.485,185300002.0
2007-02-09 00:36:00,94.47,94.497,94.447,94.452,292999999.0
2007-02-09 00:37:00,94.468,94.513,94.468,94.513,247999998.0
2007-02-09 00:38:00,94.513,94.526,94.48,94.48,254799995.0
2007-02-09 00:39:00,94.48,94.528,94.48,94.518,164599999.0
2007-02-09 00:40:00,94.513,94.522,94.473,94.473,293800004.0
2007-02-09 00:41:00,94.537,94.545,94.493,94.503,183399997.0
2007-02-09 00:42:00,94.49,94.55,94.49,94.547,263599997.0
2007-02-09 00:43:00,94.516,94.54,94.484,94.535,190200002.0
2007-02-09 00:44:00,94.528,94.546,94.515,94.526,133399998.0
2007-02-09 00:45:00,94.537,94.56,94.528,94.545,251799999.0
2007-02-09 00:46:00,94.539,94.553,94.513,94.515,111099996.0
2007-02-09 00:47:00,94.54,94.554,94.518,94.549,190800000.0
2007-02-09 00:48:00,94.562,94.562,94.482,94.482,273199999.0
2007-02-09 00:49:00,94.563,94.573,94.537,94.558,206100000.0
2007-02-09 00:50:00,94.555,94.577,94.525,94.577,175500001.0
2007-02-09 00:51:00,94.57,94.594,94.546,94.586,199299998.0
2007-02-09 00:52:00,94.56,94.595,94.56,94.595,183500000.0
2007-02-09 00:53:00,94.579,94.598,94.571,94.596,124799997.0
2007-02-09 00:54:00,94.586,94.605,94.565,94.595,178700002.0
2007-02-09 00:55:00,94.582,94.604,94.548,94.56,287900003.0
2007-02-09 00:56:00,94.576,94.603,94.563,94.596,153999999.0
2007-02-09 00:57:00,94.591,94.61,94.584,94.605,206499996.0
2007-02-09 00:58:00,94.615,94.627,94.593,94.607,140200002.0
2007-02-09 00:59:00,94.606,94.62,94.594,94.62,125200000.0
2007-02-09 01:00:00,94.627,94.651,94.613,94.613,229800001.0
2007-02-09 01:01:00,94.615,94.631,94.591,94.618,95500000.0
2007-02-09 01:02:00,94.629,94.637,94.591,94.593,165399999.0
2007-02-09 01:03:00,94.599,94.616,94.582,94.587,234200000.0
2007-02-09 01:04:00,94.643,94.657,94.624,94.64,172100000.0
2007-02-09 01:05:00,94.62,94.653,94.61,94.638,106199999.0
2007-02-09 01:06:00,94.658,94.682,94.624,94.662,155799999.0
2007-02-09 01:07:00,94.638,94.656,94.622,94.639,220600001.0
2007-02-09 01:08:00,94.647,94.647,94.587,94.617,226899998.0
2007-02-09 01:09:00,94.625,94.657,94.607,94.643,167400001.0
2007-02-09 01:10:00,94.651,94.673,94.651,94.671,154800003.0
2007-02-09 01:11:00,94.675,94.688,94.658,94.671,152099999.0
2007-02-09 01:12:00,94.7,94.7,94.665,94.667,79200000.0
2007-02-09 01:13:00,94.672,94.689,94.651,94.665,149099998.0
2007-02-09 01:14:00,94.67,94.676,94.65,94.651,142700000.0
2007-02-09 01:15:00,94.672,94.676,94.603,94.66,336999999.0
2007-02-09 01:16:00,94.63,94.66,94.622,94.659,223299999.0
2007-02-09 01:17:00,94.639,94.66,94.623,94.651,211399999.0
2007-02-09 01:18:00,94.624,94.666,94.618,94.63,252399999.0
2007-02-09 01:19:00,94.64,94.662,94.626,94.653,230699997.0
2007-02-09 01:20:00,94.64,94.652,94.591,94.591,271000000.0
2007-02-09 01:21:00,94.64,94.651,94.586,94.595,259800004.0
2007-02-09 01:22:00,94.608,94.645,94.594,94.598,115899999.0
2007-02-09 01:23:00,94.655,94.662,94.632,94.636,167000003.0
2007-02-09 01:24:00,94.635,94.653,94.621,94.642,114600001.0
2007-02-09 01:25:00,94.626,94.649,94.61,94.649,165600000.0
2007-02-09 01:26:00,94.636,94.658,94.623,94.658,253100001.0
2007-02-09 01:27:00,94.629,94.661,94.596,94.613,165800000.0
2007-02-09 01:28:00,94.616,94.636,94.601,94.633,194400001.0
2007-02-09 01:29:00,94.601,94.651,94.596,94.626,249699998.0
2007-02-09 01:30:00,94.655,94.655,94.583,94.583,298399999.0
2007-02-09 01:31:00,94.589,94.655,94.585,94.655,275399999.0
2007-02-09 01:32:00,94.644,94.67,94.625,94.65,251599999.0
2007-02-09 01:33:00,94.664,94.664,94.602,94.609,142800000.0
2007-02-09 01:34:00,94.592,94.646,94.592,94.644,106200000.0
2007-02-09 01:35:00,94.639,94.649,94.621,94.626,167599997.0
2007-02-09 01:36:00,94.651,94.653,94.619,94.619,134899998.0
2007-02-09 01:37:00,94.662,94.662,94.625,94.629,133100000.0
2007-02-09 01:38:00,94.609,94.629,94.599,94.611,166100000.0
2007-02-09 01:39:00,94.605,94.63,94.571,94.572,121500000.0
2007-02-09 01:40:00,94.633,94.651,94.598,94.644,198200002.0
2007-02-09 01:41:00,94.646,94.661,94.601,94.657,136900000.0
2007-02-09 01:42:00,94.616,94.642,94.61,94.64,246700003.0
2007-02-09 01:43:00,94.65,94.676,94.597,94.656,242900002.0
2007-02-09 01:44:00,94.638,94.664,94.599,94.612,168900000.0
2007-02-09 01:45:00,94.64,94.665,94.623,94.623,152799998.0
2007-02-09 01:46:00,94.67,94.676,94.635,94.643,280800002.0
2007-02-09 01:47:00,94.656,94.685,94.645,94.685,236300001.0
2007-02-09 01:48:00,94.654,94.669,94.639,94.646,154799999.0
2007-02-09 01:49:00,94.654,94.666,94.625,94.625,192599999.0
2007-02-09 01:50:00,94.603,94.658,94.594,94.658,171100002.0
2007-02-09 01:51:00,94.656,94.671,94.644,94.671,193199999.0
2007-02-09 01:52:00,94.68,94.703,94.666,94.685,168399998.0
2007-02-09 01:53:00,94.697,94.697,94.652,94.652,181500002.0
2007-02-09 01:54:00,94.652,94.652,94.611,94.621,116000000.0
2007-02-09 01:55:00,94.629,94.654,94.623,94.644,179000001.0
2007-02-09 01:56:00,94.616,94.654,94.605,94.621,284199996.0
2007-02-09 01:57:00,94.644,94.657,94.614,94.625,205799998.0
2007-02-09 01:58:00,94.616,94.645,94.6,94.614,243699996.0
2007-02-09 01:59:00,94.6,94.627,94.57,94.606,359600003.0
2007-02-09 02:00:00,94.642,94.653,94.631,94.64,112499998.0
2007-02-09 02:01:00,94.637,94.637,94.596,94.607,297499999.0
2007-02-09 02:02:00,94.613,94.63,94.593,94.614,140399998.0
2007-02-09 02:03:00,94.591,94.616,94.579,94.599,186899999.0
2007-02-09 02:04:00,94.599,94.611,94.565,94.583,202500001.0
2007-02-09 02:05:00,94.587,94.608,94.577,94.59,166500001.0
2007-02-09 02:06:00,94.587,94.598,94.57,94.57,233400001.0
2007-02-09 02:07:00,94.588,94.612,94.584,94.61,284699998.0
2007-02-09 02:08:00,94.612,94.634,94.604,94.617,252599995.0
2007-02-09 02:09:00,94.619,94.645,94.619,94.633,140600000.0
2007-02-09 02:10:00,94.637,94.662,94.637,94.658,176900001.0
2007-02-09 02:11:00,94.66,94.68,94.649,94.661,280099994.0
2007-02-09 02:12:00,94.687,94.694,94.654,94.665,152599999.0
2007-02-09 02:13:00,94.678,94.678,94.647,94.647,169600001.0
2007-02-09 02:14:00,94.642,94.672,94.642,94.65,197600002.0
2007-02-09 02:15:00,94.664,94.678,94.638,94.651,267299996.0
2007-02-09 02:16:00,94.641,94.667,94.632,94.667,219699998.0
2007-02-09 02:17:00,94.655,94.681,94.651,94.651,229200002.0
2007-02-09 02:18:00,94.636,94.695,94.636,94.69,210799998.0
2007-02-09 02:19:00,94.698,94.698,94.642,94.652,199900002.0
2007-02-09 02:20:00,94.662,94.67,94.641,94.644,153299999.0
2007-02-09 02:21:00,94.658,94.661,94.634,94.637,219400004.0
2007-02-09 02:22:00,94.662,94.669,94.618,94.647,198400001.0
2007-02-09 02:23:00,94.628,94.668,94.603,94.645,245899999.0
2007-02-09 02:24:00,94.653,94.672,94.624,94.65,240400000.0
2007-02-09 02:25:00,94.654,94.687,94.633,94.665,200699999.0
2007-02-09 02:26:00,94.692,94.699,94.66,94.661,224699999.0
2007-02-09 02:27:00,94.719,94.728,94.692,94.692,250399998.0
2007-02-09 02:28:00,94.704,94.713,94.681,94.682,292099996.0
2007-02-09 02:29:00,94.657,94.678,94.625,94.665,179300002.0
2007-02-09 02:30:00,94.687,94.687,94.629,94.643,204200000.0
2007-02-09 02:31:00,94.626,94.685,94.616,94.662,259299997.0
2007-02-09 02:32:00,94.674,94.698,94.674,94.687,193300001.0
2007-02-09 02:33:00,94.69,94.711,94.666,94.693,127099998.0
2007-02-09 02:34:00,94.708,94.713,94.686,94.704,236500004.0
2007-02-09 02:35:00,94.686,94.697,94.668,94.668,136200001.0
2007-02-09 02:36:00,94.671,94.688,94.662,94.674,133500001.0
2007-02-09 02:37:00,94.641,94.686,94.633,94.652,213399999.0
2007-02-09 02:38:00,94.628,94.661,94.608,94.621,238799999.0
2007-02-09 02:39:00,94.692,94.702,94.661,94.661,281999997.0
2007-02-09 02:40:00,94.705,94.719,94.69,94.712,116399998.0
2007-02-09 02:41:00,94.683,94.702,94.649,94.695,139200001.0
2007-02-09 02:42:00,94.66,94.678,94.622,94.622,223599998.0
2007-02-09 02:43:00,94.694,94.694,94.651,94.673,286799999.0
2007-02-09 02:44:00,94.696,94.698,94.669,94.669,245100002.0
2007-02-09 02:45:00,94.688,94.696,94.668,94.668,214899998.0
2007-02-09 02:46:00,94.7,94.71,94.685,94.685,202199996.0
2007-02-09 02:47:00,94.672,94.691,94.644,94.665,256700001.0
2007-02-09 02:48:00,94.663,94.674,94.641,94.652,218100002.0
2007-02-09 02:49:00,94.615,94.671,94.599,94.647,119300000.0
2007-02-09 02:50:00,94.676,94.684,94.634,94.668,218700003.0
2007-02-09 02:51:00,94.687,94.703,94.675,94.685,131499999.0
2007-02-09 02:52:00,94.705,94.71,94.678,94.678,180900001.0
2007-02-09 02:53:00,94.676,94.695,94.644,94.657,232299997.0
2007-02-09 02:54:00,94.646,94.691,94.625,94.666,100600002.0
2007-02-09 02:55:00,94.691,94.708,94.683,94.702,161199998.0
2007-02-09 02:56:00,94.694,94.713,94.689,94.706,189599999.0
2007-02-09 02:57:00,94.712,94.713,94.665,94.691,260500000.0
2007-02-09 02:58:00,94.688,94.718,94.657,94.701,160099998.0
2007-02-09 02:59:00,94.703,94.703,94.674,94.68,97900000.0
2007-02-09 03:00:00,94.678,94.71,94.648,94.648,139300001.0
2007-02-09 03:01:00,94.671,94.692,94.653,94.666,230699997.0
2007-02-09 03:02:00,94.679,94.702,94.677,94.69,138999999.0
2007-02-09 03:03:00,94.679,94.683,94.653,94.67,242200000.0
2007-02-09 03:04:00,94.673,94.684,94.656,94.66,110099999.0
2007-02-09 03:05:00,94.63,94.654,94.63,94.635,211599997.0
2007-02-09 03:06:00,94.657,94.663,94.592,94.592,197999999.0
2007-02-09 03:07:00,94.593,94.628,94.593,94.61,240200000.0
2007-02-09 03:08:00,94.617,94.645,94.613,94.621,190099999.0
2007-02-09 03:09:00,94.624,94.648,94.597,94.648,213899997.0
2007-02-09 03:10:00,94.634,94.641,94.6,94.616,205399999.0
2007-02-09 03:11:00,94.595,94.628,94.585,94.628,211300001.0
2007-02-09 03:12:00,94.627,94.645,94.593,94.611,250400002.0
2007-02-09 03:13:00,94.617,94.63,94.598,94.614,109700000.0
2007-02-09 03:14:00,94.635,94.654,94.624,94.63,192999998.0
2007-02-09 03:15:00,94.65,94.655,94.624,94.628,162900001.0
2007-02-09 03:16:00,94.626,94.64,94.598,94.598,260300006.0
2007-02-09 03:17:00,94.599,94.665,94.594,94.663,199399997.0
2007-02-09 03:18:00,94.654,94.669,94.631,94.651,194000000.0
2007-02-09 03:19:00,94.66,94.66,94.613,94.617,121300000.0
2007-02-09 03:20:00,94.639,94.659,94.619,94.638,205699998.0
2007-02-09 03:21:00,94.635,94.635,94.577,94.577,169500002.0
2007-02-09 03:22:00,94.651,94.661,94.635,94.648,282699998.0
2007-02-09 03:23:00,94.588,94.649,94.582,94.649,199899997.0
2007-02-09 03:24:00,94.642,94.667,94.63,94.661,200399997.0
2007-02-09 03:25:00,94.677,94.677,94.632,94.645,235600001.0
2007-02-09 03:26:00,94.668,94.71,94.668,94.691,265799998.0
2007-02-09 03:27:00,94.676,94.707,94.672,94.707,77899999.0
2007-02-09 03:28:00,94.693,94.708,94.676,94.688,172700001.0
2007-02-09 03:29:00,94.691,94.691,94.652,94.652,233800002.0
2007-02-09 03:30:00,94.669,94.688,94.666,94.688,170500000.0
2007-02-09 03:31:00,94.68,94.702,94.674,94.689,220399996.0
2007-02-09 03:32:00,94.672,94.709,94.672,94.689,144600000.0
2007-02-09 03:33:00,94.649,94.705,94.649,94.705,315999996.0
2007-02-09 03:34:00,94.711,94.733,94.684,94.716,97900000.0
2007-02-09 03:35:00,94.724,94.724,94.677,94.7,207199998.0
2007-02-09 03:36:00,94.738,94.753,94.725,94.73,221699998.0
2007-02-09 03:37:00,94.767,94.767,94.697,94.728,280599998.0
2007-02-09 03:38:00,94.728,94.755,94.714,94.752,296100001.0
2007-02-09 03:39:00,94.731,94.759,94.728,94.759,153800001.0
2007-02-09 03:40:00,94.753,94.767,94.73,94.748,227999998.0
2007-02-09 03:41:00,94.758,94.774,94.741,94.743,202199998.0
2007-02-09 03:42:00,94.761,94.765,94.724,94.74,168800001.0
2007-02-09 03:43:00,94.721,94.761,94.704,94.704,205000001.0
2007-02-09 03:44:00,94.745,94.764,94.715,94.758,255599999.0
2007-02-09 03:45:00,94.743,94.743,94.7,94.7,172199999.0
2007-02-09 03:46:00,94.7,94.74,94.691,94.74,234900001.0
2007-02-09 03:47:00,94.72,94.777,94.705,94.777,187100003.0
2007-02-09 03:48:00,94.753,94.753,94.706,94.724,145699999.0
2007-02-09 03:49:00,94.731,94.75,94.721,94.75,155299999.0
2007-02-09 03:50:00,94.733,94.754,94.695,94.718,194399999.0
2007-02-09 03:51:00,94.731,94.742,94.697,94.727,206300001.0
2007-02-09 03:52:00,94.706,94.738,94.706,94.733,195899998.0
2007-02-09 03:53:00,94.701,94.749,94.701,94.744,193599997.0
2007-02-09 03:54:00,94.733,94.747,94.717,94.721,280399995.0
2007-02-09 03:55:00,94.689,94.723,94.673,94.723,137200001.0
2007-02-09 03:56:00,94.711,94.739,94.697,94.726,184500000.0
2007-02-09 03:57:00,94.712,94.728,94.694,94.726,117799998.0
2007-02-09 03:58:00,94.69,94.741,94.669,94.711,203099994.0
2007-02-09 03:59:00,94.722,94.762,94.722,94.75,211899995.0
2007-02-09 04:00:00,94.752,94.759,94.706,94.719,220399997.0
2007-02-09 04:01:00,94.754,94.754,94.729,94.73,132499999.0
2007-02-09 04:02:00,94.724,94.75,94.699,94.707,84600000.0
2007-02-09 04:03:00,94.719,94.738,94.718,94.72,81100000.0
2007-02-09 04:04:00,94.757,94.759,94.716,94.727,308899998.0
2007-02-09 04:05:00,94.685,94.72,94.685,94.693,143800001.0
2007-02-09 04:06:00,94.661,94.725,94.657,94.717,136100001.0
2007-02-09 04:07:00,94.733,94.747,94.706,94.727,244600003.0
2007-02-09 04:08:00,94.692,94.722,94.686,94.714,153500003.0
2007-02-09 04:09:00,94.698,94.707,94.673,94.705,318200001.0
2007-02-09 04:10:00,94.681,94.702,94.652,94.68,112400000.0
2007-02-09 04:11:00,94.672,94.718,94.669,94.691,129900002.0
2007-02-09 04:12:00,94.706,94.726,94.676,94.705,143499999.0
2007-02-09 04:13:00,94.693,94.724,94.665,94.693,261699998.0
2007-02-09 04:14:00,94.7,94.7,94.642,94.642,133000001.0
2007-02-09 04:15:00,94.695,94.722,94.679,94.699,262600001.0
2007-02-09 04:16:00,94.725,94.733,94.706,94.711,263400001.0
2007-02-09 04:17:00,94.722,94.751,94.721,94.737,225599998.0
2007-02-09 04:18:00,94.749,94.749,94.716,94.721,215099997.0
2007-02-09 04:19:00,94.747,94.757,94.732,94.737,252299999.0
2007-02-09 04:20:00,94.762,94.762,94.697,94.719,198899997.0
2007-02-09 04:21:00,94.725,94.729,94.693,94.708,133699999.0
2007-02-09 04:22:00,94.701,94.741,94.698,94.709,266900005.0
2007-02-09 04:23:00,94.704,94.717,94.679,94.692,206799997.0
2007-02-09 04:24:00,94.732,94.74,94.708,94.729,161800002.0
2007-02-09 04:25:00,94.732,94.744,94.727,94.743,103200001.0
2007-02-09 04:26:00,94.74,94.743,94.702,94.715,132100000.0
2007-02-09 04:27:00,94.723,94.742,94.696,94.724,174400000.0
2007-02-09 04:28:00,94.701,94.743,94.696,94.743,154500002.0
2007-02-09 04:29:00,94.716,94.742,94.668,94.68,298999998.0
2007-02-09 04:30:00,94.717,94.73,94.685,94.689,217400000.0
2007-02-09 04:31:00,94.702,94.719,94.676,94.702,265100000.0
2007-02-09 04:32:00,94.691,94.711,94.664,94.688,146299999.0
2007-02-09 04:33:00,94.652,94.711,94.645,94.687,300600002.0
2007-02-09 04:34:00,94.693,94.716,94.683,94.683,136199998.0
2007-02-09 04:35:00,94.695,94.704,94.664,94.67,193599995.0
2007-02-09 04:36:00,94.698,94.699,94.664,94.685,197800001.0
2007-02-09 04:37:00,94.684,94.728,94.684,94.726,239299996.0
2007-02-09 04:38:00,94.724,94.74,94.686,94.705,180700000.0
2007-02-09 04:39:00,94.673,94.716,94.673,94.708,174799998.0
2007-02-09 04:40:00,94.727,94.727,94.685,94.69,176399999.0
2007-02-09 04:41:00,94.723,94.737,94.713,94.734,288000000.0
2007-02-09 04:42:00,94.719,94.732,94.697,94.714,181899997.0
2007-02-09 04:43:00,94.719,94.743,94.714,94.714,129099999.0
2007-02-09 04:44:00,94.753,94.753,94.694,94.706,152999998.0
2007-02-09 04:45:00,94.73,94.73,94.695,94.708,209299998.0
2007-02-09 04:46:00,94.683,94.707,94.663,94.698,123600001.0
2007-02-09 04:47:00,94.682,94.708,94.654,94.657,137200000.0
2007-02-09 04:48:00,94.703,94.722,94.692,94.722,164400002.0
2007-02-09 04:49:00,94.703,94.718,94.672,94.7,187300002.0
2007-02-09 04:50:00,94.666,94.712,94.663,94.708,267499998.0
2007-02-09 04:51:00,94.693,94.714,94.659,94.676,171600001.0
2007-02-09 04:52:00,94.703,94.716,94.687,94.703,227300002.0
2007-02-09 04:53:00,94.679,94.697,94.643,94.688,289600001.0
2007-02-09 04:54:00,94.699,94.71,94.633,94.673,389800004.0
2007-02-09 04:55:00,94.701,94.709,94.674,94.674,162499999.0
2007-02-09 04:56:00,94.7,94.727,94.692,94.708,189100001.0
2007-02-09 04:57:00,94.698,94.714,94.666,94.694,211699999.0
2007-02-09 04:58:00,94.697,94.715,94.659,94.674,210400000.0
2007-02-09 04:59:00,94.66,94.677,94.652,94.665,85300000.0
2007-02-09 05:00:00,94.677,94.687,94.667,94.673,149000001.0
2007-02-09 05:01:00,94.665,94.689,94.656,94.674,270699999.0
2007-02-09 05:02:00,94.694,94.694,94.643,94.663,225399998.0
2007-02-09 05:03:00,94.666,94.687,94.656,94.674,138200000.0
2007-02-09 05:04:00,94.644,94.667,94.615,94.656,212999999.0
2007-02-09 05:05:00,94.661,94.666,94.622,94.633,176200002.0
2007-02-09 05:06:00,94.639,94.663,94.618,94.637,238500000.0
2007-02-09 05:07:00,94.669,94.672,94.634,94.634,218199999.0
2007-02-09 05:08:00,94.644,94.669,94.627,94.639,152099999.0
2007-02-09 05:09:00,94.626,94.643,94.607,94.629,237400000.0
2007-02-09 05:10:00,94.603,94.62,94.594,94.604,151799998.0
2007-02-09 05:11:00,94.591,94.617,94.568,94.597,258000000.0
2007-02-09 05:12:00,94.608,94.628,94.599,94.624,158199998.0
2007-02-09 05:13:00,94.637,94.638,94.605,94.605,282500001.0
2007-02-09 05:14:00,94.569,94.607,94.55,94.607,238100002.0
2007-02-09 05:15:00,94.588,94.62,94.572,94.609,197399999.0
2007-02-09 05:16:00,94.573,94.618,94.573,94.618,275499995.0
2007-02-09 05:17:00,94.606,94.607,94.572,94.592,214100000.0
2007-02-09 05:18:00,94.58,94.598,94.54,94.565,275699999.0
2007-02-09 05:19:00,94.581,94.599,94.566,94.589,159099997.0
2007-02-09 05:20:00,94.6,94.604,94.558,94.558,173800000.0
2007-02-09 05:21:00,94.55,94.586,94.533,94.569,210900000.0
2007-02-09 05:22:00,94.589,94.597,94.56,94.575,143200000.0
2007-02-09 05:23:00,94.564,94.59,94.528,94.543,182200002.0
2007-02-09 05:24:00,94.605,94.608,94.579,94.585,192299999.0
2007-02-09 05:25:00,94.59,94.602,94.564,94.585,160900000.0
2007-02-09 05:26:00,94.602,94.619,94.587,94.602,101600002.0
2007-02-09 05:27:00,94.6,94.615,94.574,94.592,144799998.0
2007-02-09 05:28:00,94.605,94.61,94.555,94.57,171099999.0
2007-02-09 05:29:00,94.602,94.602,94.559,94.584,215699997.0
2007-02-09 05:30:00,94.617,94.617,94.578,94.595,153900000.0
2007-02-09 05:31:00,94.569,94.614,94.569,94.614,182900000.0
2007-02-09 05:32:00,94.585,94.586,94.561,94.567,156199999.0
2007-02-09 05:33:00,94.588,94.605,94.529,94.542,208300001.0
2007-02-09 05:34:00,94.563,94.599,94.534,94.599,156199996.0
2007-02-09 05:35:00,94.549,94.597,94.549,94.595,149999999.0
2007-02-09 05:36:00,94.551,94.575,94.534,94.554,146800000.0
2007-02-09 05:37:00,94.57,94.583,94.532,94.564,230599999.0
2007-02-09 05:38:00,94.585,94.605,94.54,94.58,250600000.0
2007-02-09 05:39:00,94.599,94.599,94.58,94.58,23000000.0
2007-02-09 05:40:00,94.585,94.601,94.554,94.577,199499999.0
2007-02-09 05:41:00,94.586,94.598,94.573,94.593,242900000.0
2007-02-09 05:42:00,94.603,94.605,94.574,94.574,77500000.0
2007-02-09 05:43:00,94.558,94.589,94.554,94.582,152499999.0
2007-02-09 05:44:00,94.568,94.607,94.544,94.589,95700000.0
2007-02-09 05:45:00,94.585,94.608,94.58,94.608,74100000.0
2007-02-09 05:46:00,94.523,94.596,94.523,94.59,141999999.0
2007-02-09 05:47:00,94.536,94.615,94.531,94.615,185900002.0
2007-02-09 05:48:00,94.614,94.63,94.601,94.605,59000001.0
2007-02-09 05:49:00,94.595,94.613,94.579,94.597,220999997.0
2007-02-09 05:50:00,94.617,94.629,94.601,94.615,132100000.0
2007-02-09 05:51:00,94.587,94.629,94.567,94.629,89499999.0
2007-02-09 05:52:00,94.61,94.633,94.604,94.633,181200002.0
2007-02-09 05:53:00,94.618,94.623,94.58,94.58,166300003.0
2007-02-09 05:54:00,94.587,94.587,94.551,94.552,162100000.0
2007-02-09 05:55:00,94.556,94.577,94.515,94.532,139799999.0
2007-02-09 05:56:00,94.582,94.585,94.549,94.567,148199999.0
2007-02-09 05:57:00,94.602,94.613,94.592,94.595,83100000.0
2007-02-09 05:58:00,94.611,94.621,94.593,94.603,120300001.0
2007-02-09 05:59:00,94.582,94.606,94.564,94.589,172400000.0
2007-02-09 06:00:00,94.603,94.644,94.586,94.62,313399999.0
2007-02-09 06:01:00,94.624,94.64,94.614,94.635,175599999.0
2007-02-09 06:02:00,94.608,94.643,94.608,94.643,122199998.0
2007-02-09 06:03:00,94.618,94.635,94.6,94.621,155700000.0
2007-02-09 06:04:00,94.617,94.634,94.603,94.624,169900000.0
2007-02-09 06:05:00,94.618,94.622,94.592,94.606,88799999.0
2007-02-09 06:06:00,94.627,94.641,94.61,94.618,145399999.0
2007-02-09 06:07:00,94.629,94.65,94.619,94.648,193999998.0
2007-02-09 06:08:00,94.644,94.665,94.637,94.654,206999997.0
2007-02-09 06:09:00,94.639,94.663,94.632,94.663,203199999.0
2007-02-09 06:10:00,94.618,94.642,94.608,94.624,183600004.0
2007-02-09 06:11:00,94.633,94.651,94.621,94.642,134300001.0
2007-02-09 06:12:00,94.643,94.648,94.621,94.635,176499999.0
2007-02-09 06:13:00,94.646,94.65,94.621,94.633,154600001.0
2007-02-09 06:14:00,94.606,94.631,94.567,94.627,184099999.0
2007-02-09 06:15:00,94.594,94.63,94.587,94.63,151300000.0
2007-02-09 06:16:00,94.628,94.644,94.574,94.574,240499998.0
2007-02-09 06:17:00,94.625,94.656,94.624,94.656,102899997.0
2007-02-09 06:18:00,94.648,94.663,94.583,94.598,244499999.0
2007-02-09 06:19:00,94.636,94.658,94.602,94.604,224299998.0
2007-02-09 06:20:00,94.619,94.652,94.607,94.611,214600002.0
2007-02-09 06:21:00,94.64,94.652,94.613,94.637,121600001.0
2007-02-09 06:22:00,94.646,94.663,94.609,94.655,252799999.0
2007-02-09 06:23:00,94.63,94.658,94.619,94.658,149299999.0
2007-02-09 06:24:00,94.653,94.674,94.625,94.639,163400000.0
2007-02-09 06:25:00,94.62,94.651,94.593,94.593,251999998.0
2007-02-09 06:26:00,94.657,94.663,94.628,94.628,129299998.0
2007-02-09 06:27:00,94.613,94.642,94.599,94.607,195899999.0
2007-02-09 06:28:00,94.616,94.632,94.589,94.607,231699997.0
2007-02-09 06:29:00,94.594,94.628,94.582,94.593,201000000.0
2007-02-09 06:30:00,94.629,94.657,94.627,94.646,149100000.0
2007-02-09 06:31:00,94.65,94.652,94.624,94.63,152100002.0
2007-02-09 06:32:00,94.635,94.648,94.596,94.627,163100002.0
2007-02-09 06:33:00,94.634,94.649,94.608,94.625,212599998.0
2007-02-09 06:34:00,94.614,94.655,94.614,94.641,79400002.0
2007-02-09 06:35:00,94.642,94.663,94.636,94.663,195599998.0
2007-02-09 06:36:00,94.66,94.667,94.646,94.646,163300002.0
2007-02-09 06:37:00,94.624,94.645,94.62,94.645,111899998.0
2007-02-09 06:38:00,94.652,94.673,94.623,94.656,298699993.0
2007-02-09 06:39:00,94.676,94.692,94.658,94.658,192099999.0
2007-02-09 06:40:00,94.663,94.68,94.647,94.679,273099999.0
2007-02-09 06:41:00,94.68,94.693,94.667,94.674,154999997.0
2007-02-09 06:42:00,94.656,94.695,94.656,94.688,210500002.0
2007-02-09 06:43:00,94.692,94.692,94.644,94.661,250000000.0
2007-02-09 06:44:00,94.676,94.694,94.663,94.67,87200000.0
2007-02-09 06:45:00,94.675,94.682,94.648,94.669,282699998.0
2007-02-09 06:46:00,94.673,94.679,94.65,94.659,305100000.0
2007-02-09 06:47:00,94.663,94.677,94.648,94.66,253799998.0
2007-02-09 06:48:00,94.644,94.672,94.636,94.665,184300004.0
2007-02-09 06:49:00,94.665,94.681,94.643,94.643,126100000.0
2007-02-09 06:50:00,94.678,94.681,94.654,94.668,156499999.0
2007-02-09 06:51:00,94.674,94.696,94.663,94.685,120300000.0
2007-02-09 06:52:00,94.678,94.701,94.667,94.674,196200001.0
2007-02-09 06:53:00,94.684,94.705,94.67,94.685,186299999.0
2007-02-09 06:54:00,94.684,94.69,94.666,94.671,323500005.0
2007-02-09 06:55:00,94.688,94.688,94.666,94.666,71600000.0
2007-02-09 06:56:00,94.671,94.687,94.658,94.687,262200001.0
2007-02-09 06:57:00,94.691,94.705,94.681,94.691,91699999.0
2007-02-09 06:58:00,94.673,94.709,94.672,94.699,220400002.0
2007-02-09 06:59:00,94.689,94.701,94.659,94.701,145300000.0
2007-02-09 07:00:00,94.698,94.714,94.689,94.712,339000002.0
2007-02-09 07:01:00,94.658,94.682,94.658,94.681,109300000.0
2007-02-09 07:02:00,94.683,94.705,94.673,94.687,219999999.0
2007-02-09 07:03:00,94.669,94.702,94.666,94.702,130399999.0
2007-02-09 07:04:00,94.682,94.683,94.656,94.656,171500001.0
2007-02-09 07:05:00,94.671,94.701,94.671,94.693,203699999.0
2007-02-09 07:06:00,94.677,94.693,94.667,94.679,253299995.0
2007-02-09 07:07:00,94.662,94.682,94.636,94.675,106899999.0
2007-02-09 07:08:00,94.701,94.701,94.66,94.68,102300000.0
2007-02-09 07:09:00,94.673,94.692,94.653,94.665,222400005.0
2007-02-09 07:10:00,94.682,94.682,94.632,94.632,160500000.0
2007-02-09 07:11:00,94.663,94.684,94.64,94.651,202700000.0
2007-02-09 07:12:00,94.642,94.671,94.642,94.667,158200003.0
2007-02-09 07:13:00,94.658,94.678,94.647,94.66,259799999.0
2007-02-09 07:14:00,94.648,94.682,94.642,94.682,232099999.0
2007-02-09 07:15:00,94.673,94.701,94.653,94.675,123899998.0
2007-02-09 07:16:00,94.665,94.682,94.639,94.656,321600000.0
2007-02-09 07:17:00,94.665,94.682,94.656,94.676,123399999.0
2007-02-09 07:18:00,94.681,94.702,94.671,94.695,197400001.0
2007-02-09 07:19:00,94.689,94.702,94.671,94.7,227200000.0
2007-02-09 07:20:00,94.679,94.698,94.667,94.687,123800001.0
2007-02-09 07:21:00,94.675,94.704,94.675,94.693,144299998.0
2007-02-09 07:22:00,94.688,94.701,94.662,94.685,124600001.0
2007-02-09 07:23:00,94.666,94.693,94.666,94.688,181399999.0
2007-02-09 07:24:00,94.66,94.68,94.638,94.679,124900000.0
2007-02-09 07:25:00,94.683,94.686,94.662,94.67,261800000.0
2007-02-09 07:26:00,94.666,94.684,94.654,94.676,246999996.0
2007-02-09 07:27:00,94.664,94.69,94.661,94.676,181100002.0
2007-02-09 07:28:00,94.677,94.701,94.667,94.685,195800004.0
2007-02-09 07:29:00,94.695,94.707,94.684,94.684,129200000.0
2007-02-09 07:30:00,94.681,94.706,94.666,94.686,189899999.0
2007-02-09 07:31:00,94.673,94.702,94.67,94.7,177299999.0
2007-02-09 07:32:00,94.703,94.716,94.688,94.703,215599998.0
2007-02-09 07:33:00,94.698,94.714,94.687,94.703,266000001.0
2007-02-09 07:34:00,94.694,94.712,94.679,94.689,181900002.0
2007-02-09 07:35:00,94.663,94.693,94.658,94.689,251100001.0
2007-02-09 07:36:00,94.693,94.709,94.653,94.668,222800001.0
2007-02-09 07:37:00,94.663,94.683,94.658,94.674,242500001.0
2007-02-09 07:38:00,94.647,94.677,94.647,94.673,133400001.0
2007-02-09 07:39:00,94.667,94.68,94.637,94.651,225699996.0
2007-02-09 07:40:00,94.624,94.657,94.623,94.657,194399995.0
2007-02-09 07:41:00,94.639,94.652,94.625,94.639,128500002.0
2007-02-09 07:42:00,94.623,94.648,94.616,94.629,158399999.0
2007-02-09 07:43:00,94.633,94.66,94.621,94.66,193500001.0
2007-02-09 07:44:00,94.635,94.648,94.626,94.642,208199998.0
2007-02-09 07:45:00,94.636,94.651,94.623,94.631,179000000.0
2007-02-09 07:46:00,94.638,94.652,94.608,94.633,177199999.0
2007-02-09 07:47:00,94.633,94.665,94.623,94.665,149300000.0
2007-02-09 07:48:00,94.657,94.686,94.649,94.686,199199997.0
2007-02-09 07:49:00,94.667,94.681,94.65,94.665,207699998.0
2007-02-09 07:50:00,94.673,94.685,94.621,94.621,257400002.0
2007-02-09 07:51:00,94.681,94.69,94.656,94.667,222099999.0
2007-02-09 07:52:00,94.69,94.69,94.635,94.66,100199997.0
2007-02-09 07:53:00,94.638,94.675,94.622,94.675,218599997.0
2007-02-09 07:54:00,94.647,94.654,94.628,94.644,148899998.0
2007-02-09 07:55:00,94.647,94.678,94.635,94.662,273200004.0
2007-02-09 07:56:00,94.652,94.673,94.63,94.657,163899996.0
2007-02-09 07:57:00,94.668,94.676,94.655,94.663,152600001.0
2007-02-09 07:58:00,94.639,94.665,94.639,94.644,83100000.0
2007-02-09 07:59:00,94.647,94.664,94.635,94.653,178700002.0
2007-02-09 08:00:00,94.66,94.66,94.635,94.635,116800002.0
2007-02-09 08:01:00,94.657,94.657,94.627,94.631,194500001.0
2007-02-09 08:02:00,94.64,94.652,94.62,94.636,193899998.0
2007-02-09 08:03:00,94.629,94.676,94.629,94.676,172200000.0
2007-02-09 08:04:00,94.663,94.679,94.647,94.659,146900000.0
2007-02-09 08:05:00,94.675,94.692,94.642,94.642,268299998.0
2007-02-09 08:06:00,94.664,94.686,94.654,94.66,168899995.0
2007-02-09 08:07:00,94.67,94.684,94.653,94.653,254199998.0
2007-02-09 08:08:00,94.666,94.682,94.646,94.65,207500001.0
2007-02-09 08:09:00,94.66,94.675,94.64,94.66,178500000.0
2007-02-09 08:10:00,94.67,94.681,94.63,94.647,171900000.0
2007-02-09 08:11:00,94.629,94.661,94.629,94.646,151899998.0
2007-02-09 08:12:00,94.647,94.654,94.628,94.64,249200000.0
2007-02-09 08:13:00,94.66,94.674,94.642,94.665,213499998.0
2007-02-09 08:14:00,94.658,94.696,94.655,94.696,195599998.0
2007-02-09 08:15:00,94.656,94.687,94.649,94.687,229400000.0
2007-02-09 08:16:00,94.675,94.691,94.658,94.675,236500000.0
2007-02-09 08:17:00,94.672,94.689,94.655,94.669,204299999.0
2007-02-09 08:18:00,94.662,94.682,94.658,94.682,181200000.0
2007-02-09 08:19:00,94.646,94.666,94.636,94.652,150000000.0
2007-02-09 08:20:00,94.645,94.673,94.644,94.668,123500000.0
2007-02-09 08:21:00,94.656,94.673,94.642,94.66,245899996.0
2007-02-09 08:22:00,94.645,94.675,94.645,94.675,94300002.0
2007-02-09 08:23:00,94.65,94.66,94.633,94.644,124900000.0
2007-02-09 08:24:00,94.667,94.671,94.649,94.653,162099996.0
2007-02-09 08:25:00,94.647,94.671,94.622,94.654,124700000.0
2007-02-09 08:26:00,94.653,94.673,94.647,94.665,224599997.0
2007-02-09 08:27:00,94.643,94.661,94.633,94.654,134100002.0
2007-02-09 08:28:00,94.656,94.667,94.638,94.651,185599999.0
2007-02-09 08:29:00,94.654,94.671,94.649,94.671,162200002.0
2007-02-09 08:30:00,94.642,94.68,94.64,94.668,230600002.0
2007-02-09 08:31:00,94.664,94.677,94.65,94.657,233199996.0
2007-02-09 08:32:00,94.668,94.693,94.657,94.675,144599997.0
2007-02-09 08:33:00,94.695,94.697,94.671,94.679,375000002.0
2007-02-09 08:34:00,94.689,94.71,94.674,94.68,255799997.0
2007-02-09 08:35:00,94.694,94.702,94.667,94.667,171200000.0
2007-02-09 08:36:00,94.67,94.676,94.643,94.663,149400000.0
2007-02-09 08:37:00,94.685,94.705,94.669,94.702,169299998.0
2007-02-09 08:38:00,94.666,94.68,94.651,94.68,201899999.0
2007-02-09 08:39:00,94.658,94.677,94.644,94.667,190499998.0
2007-02-09 08:40:00,94.651,94.668,94.644,94.663,220799995.0
2007-02-09 08:41:00,94.672,94.692,94.642,94.642,136200002.0
2007-02-09 08:42:00,94.662,94.69,94.662,94.678,111700000.0
2007-02-09 08:43:00,94.669,94.682,94.66,94.682,127900000.0
2007-02-09 08:44:00,94.691,94.691,94.649,94.664,256700002.0
2007-02-09 08:45:00,94.667,94.702,94.667,94.702,129800000.0
2007-02-09 08:46:00,94.687,94.695,94.672,94.678,123000001.0
2007-02-09 08:47:00,94.69,94.69,94.664,94.664,127400001.0
2007-02-09 08:48:00,94.684,94.698,94.678,94.679,144900000.0
2007-02-09 08:49:00,94.695,94.71,94.673,94.69,182199998.0
2007-02-09 08:50:00,94.691,94.691,94.655,94.664,147599999.0
2007-02-09 08:51:00,94.694,94.698,94.665,94.665,350199997.0
2007-02-09 08:52:00,94.684,94.703,94.676,94.699,197200000.0
2007-02-09 08:53:00,94.703,94.719,94.681,94.704,351999998.0
2007-02-09 08:54:00,94.714,94.727,94.7,94.705,104600000.0
2007-02-09 08:55:00,94.715,94.726,94.693,94.713,220200001.0
2007-02-09 08:56:00,94.718,94.737,94.71,94.713,228099998.0
2007-02-09 08:57:00,94.725,94.73,94.705,94.711,224099997.0
2007-02-09 08:58:00,94.706,94.732,94.701,94.723,202699999.0
2007-02-09 08:59:00,94.73,94.742,94.719,94.721,219999998.0
2007-02-09 09:00:00,94.707,94.733,94.707,94.732,158200000.0
2007-02-09 09:01:00,94.731,94.748,94.714,94.734,135000001.0
2007-02-09 09:02:00,94.737,94.741,94.716,94.716,114700000.0
2007-02-09 09:03:00,94.73,94.755,94.714,94.718,175999999.0
2007-02-09 09:04:00,94.699,94.73,94.697,94.718,309299998.0
2007-02-09 09:05:00,94.729,94.762,94.729,94.762,267600002.0
2007-02-09 09:06:00,94.743,94.754,94.72,94.742,123399998.0
2007-02-09 09:07:00,94.729,94.75,94.715,94.747,229300002.0
2007-02-09 09:08:00,94.747,94.755,94.73,94.745,156899999.0
2007-02-09 09:09:00,94.741,94.771,94.738,94.767,241999996.0
2007-02-09 09:10:00,94.735,94.765,94.734,94.758,68300000.0
2007-02-09 09:11:00,94.746,94.762,94.73,94.751,161100000.0
2007-02-09 09:12:00,94.73,94.749,94.711,94.73,134699999.0
2007-02-09 09:13:00,94.737,94.752,94.725,94.735,157199999.0
2007-02-09 09:14:00,94.735,94.745,94.718,94.733,121300001.0
2007-02-09 09:15:00,94.714,94.734,94.711,94.734,177100001.0
2007-02-09 09:16:00,94.737,94.743,94.71,94.722,288899999.0
2007-02-09 09:17:00,94.733,94.765,94.733,94.761,271799996.0
2007-02-09 09:18:00,94.742,94.763,94.74,94.761,136299999.0
2007-02-09 09:19:00,94.736,94.77,94.73,94.762,200900002.0
2007-02-09 09:20:00,94.766,94.781,94.744,94.747,207399998.0
2007-02-09 09:21:00,94.769,94.78,94.744,94.762,167799998.0
2007-02-09 09:22:00,94.773,94.773,94.739,94.752,151399999.0
2007-02-09 09:23:00,94.761,94.769,94.742,94.75,203800004.0
2007-02-09 09:24:00,94.751,94.767,94.697,94.71,198099999.0
2007-02-09 09:25:00,94.726,94.739,94.72,94.72,118100000.0
2007-02-09 09:26:00,94.734,94.738,94.712,94.712,228799999.0
2007-02-09 09:27:00,94.727,94.727,94.692,94.701,163199997.0
2007-02-09 09:28:00,94.704,94.728,94.698,94.72,161799999.0
2007-02-09 09:29:00,94.708,94.715,94.686,94.691,109099998.0
2007-02-09 09:30:00,94.697,94.697,94.649,94.649,85300000.0
2007-02-09 09:31:00,94.664,94.683,94.664,94.677,152300001.0
2007-02-09 09:32:00,94.67,94.683,94.646,94.669,101900000.0
2007-02-09 09:33:00,94.655,94.68,94.652,94.666,164499999.0
2007-02-09 09:34:00,94.634,94.68,94.634,94.66,212499999.0
2007-02-09 09:35:00,94.646,94.676,94.646,94.676,61100000.0
2007-02-09 09:36:00,94.678,94.68,94.659,94.659,160900002.0
2007-02-09 09:37:00,94.672,94.672,94.648,94.651,149200001.0
2007-02-09 09:38:00,94.658,94.675,94.647,94.656,230100004.0
2007-02-09 09:39:00,94.652,94.673,94.637,94.655,171199999.0
2007-02-09 09:40:00,94.628,94.655,94.623,94.638,213099996.0
2007-02-09 09:41:00,94.613,94.632,94.597,94.617,222999999.0
2007-02-09 09:42:00,94.561,94.588,94.517,94.525,98300001.0
2007-02-09 09:43:00,94.522,94.543,94.492,94.505,180699998.0
2007-02-09 09:44:00,94.506,94.506,94.456,94.472,156300001.0
2007-02-09 09:45:00,94.468,94.468,94.413,94.417,125099999.0
2007-02-09 09:46:00,94.421,94.48,94.421,94.433,312800001.0
2007-02-09 09:47:00,94.417,94.453,94.411,94.432,241599999.0
2007-02-09 09:48:00,94.42,94.423,94.382,94.39,150199998.0
2007-02-09 09:49:00,94.406,94.416,94.379,94.39,189099999.0
2007-02-09 09:50:00,94.361,94.381,94.341,94.369,248200001.0
2007-02-09 09:51:00,94.356,94.404,94.343,94.369,192299999.0
2007-02-09 09:52:00,94.371,94.398,94.366,94.391,88300000.0
2007-02-09 09:53:00,94.395,94.402,94.365,94.389,320499995.0
2007-02-09 09:54:00,94.371,94.393,94.359,94.369,128699999.0
2007-02-09 09:55:00,94.37,94.418,94.36,94.392,130500000.0
2007-02-09 09:56:00,94.418,94.451,94.413,94.451,223900000.0
2007-02-09 09:57:00,94.455,94.46,94.432,94.442,197699999.0
2007-02-09 09:58:00,94.462,94.47,94.44,94.453,268699998.0
2007-02-09 09:59:00,94.451,94.458,94.434,94.434,167100000.0
2007-02-09 10:00:00,94.42,94.457,94.42,94.453,167200003.0
2007-02-09 10:01:00,94.45,94.451,94.426,94.427,254799997.0
2007-02-09 10:02:00,94.412,94.434,94.407,94.422,153699999.0
2007-02-09 10:03:00,94.442,94.446,94.41,94.414,160800003.0
2007-02-09 10:04:00,94.4,94.419,94.39,94.41,132800000.0
2007-02-09 10:05:00,94.403,94.407,94.373,94.407,194999998.0
2007-02-09 10:06:00,94.407,94.434,94.391,94.406,268099999.0
2007-02-09 10:07:00,94.423,94.423,94.397,94.402,305300002.0
2007-02-09 10:08:00,94.427,94.445,94.425,94.445,52700000.0
2007-02-09 10:09:00,94.455,94.464,94.43,94.43,184099999.0
2007-02-09 10:10:00,94.445,94.455,94.43,94.43,181500002.0
2007-02-09 10:11:00,94.454,94.485,94.447,94.47,83700000.0
2007-02-09 10:12:00,94.471,94.49,94.462,94.472,165899999.0
2007-02-09 10:13:00,94.451,94.481,94.451,94.457,188399998.0
2007-02-09 10:14:00,94.469,94.476,94.45,94.459,274700001.0
2007-02-09 10:15:00,94.448,94.49,94.448,94.49,117600000.0
2007-02-09 10:16:00,94.484,94.496,94.459,94.459,108700000.0
2007-02-09 10:17:00,94.437,94.479,94.437,94.472,205700003.0
2007-02-09 10:18:00,94.47,94.509,94.455,94.489,161499997.0
2007-02-09 10:19:00,94.498,94.533,94.498,94.52,146099999.0
2007-02-09 10:20:00,94.529,94.545,94.529,94.545,33200000.0
2007-02-09 10:21:00,94.548,94.571,94.53,94.556,201600000.0
2007-02-09 10:22:00,94.544,94.578,94.527,94.537,300599998.0
2007-02-09 10:23:00,94.525,94.541,94.5,94.517,66600000.0
2007-02-09 10:24:00,94.525,94.545,94.498,94.527,229299994.0
2007-02-09 10:25:00,94.535,94.545,94.507,94.524,142200000.0
2007-02-09 10:26:00,94.556,94.569,94.539,94.539,195300002.0
2007-02-09 10:27:00,94.566,94.574,94.549,94.554,284100001.0
2007-02-09 10:28:00,94.57,94.573,94.548,94.561,148400000.0
2007-02-09 10:29:00,94.562,94.564,94.533,94.533,161000000.0
2007-02-09 10:30:00,94.545,94.55,94.511,94.518,208199999.0
2007-02-09 10:31:00,94.532,94.547,94.517,94.535,178599998.0
2007-02-09 10:32:00,94.535,94.543,94.507,94.526,172800000.0
2007-02-09 10:33:00,94.516,94.544,94.51,94.535,153800001.0
2007-02-09 10:34:00,94.552,94.555,94.513,94.513,173700001.0
2007-02-09 10:35:00,94.536,94.54,94.507,94.527,199900004.0
2007-02-09 10:36:00,94.514,94.538,94.509,94.525,182700002.0
2007-02-09 10:37:00,94.513,94.513,94.482,94.482,197600002.0
2007-02-09 10:38:00,94.499,94.505,94.484,94.489,259700002.0
2007-02-09 10:39:00,94.505,94.51,94.483,94.484,267900001.0
2007-02-09 10:40:00,94.489,94.517,94.485,94.491,235999998.0
2007-02-09 10:41:00,94.494,94.517,94.484,94.499,250899999.0
2007-02-09 10:42:00,94.49,94.508,94.479,94.482,264999997.0
2007-02-09 10:43:00,94.486,94.488,94.458,94.458,293900001.0
2007-02-09 10:44:00,94.459,94.493,94.457,94.493,324199997.0
2007-02-09 10:45:00,94.474,94.502,94.466,94.495,129599999.0
2007-02-09 10:46:00,94.49,94.518,94.49,94.513,75000000.0
2007-02-09 10:47:00,94.497,94.518,94.496,94.518,127599997.0
2007-02-09 10:48:00,94.526,94.535,94.504,94.511,213100001.0
2007-02-09 10:49:00,94.525,94.551,94.517,94.551,163399998.0
2007-02-09 10:50:00,94.556,94.576,94.536,94.536,154600000.0
2007-02-09 10:51:00,94.569,94.584,94.557,94.562,246199998.0
2007-02-09 10:52:00,94.589,94.621,94.577,94.593,179600000.0
2007-02-09 10:53:00,94.625,94.635,94.597,94.597,174900000.0
2007-02-09 10:54:00,94.607,94.64,94.607,94.64,71899999.0
2007-02-09 10:55:00,94.648,94.662,94.632,94.648,277099998.0
2007-02-09 10:56:00,94.649,94.665,94.633,94.658,145400001.0
2007-02-09 10:57:00,94.638,94.653,94.613,94.622,54800000.0
2007-02-09 10:58:00,94.601,94.62,94.595,94.613,167099998.0
2007-02-09 10:59:00,94.581,94.609,94.558,94.609,207800001.0
2007-02-09 11:00:00,94.603,94.622,94.548,94.584,307900000.0
2007-02-09 11:01:00,94.597,94.614,94.552,94.604,185599997.0
2007-02-09 11:02:00,94.612,94.618,94.574,94.596,179500000.0
2007-02-09 11:03:00,94.58,94.6,94.565,94.589,268799997.0
2007-02-09 11:04:00,94.59,94.595,94.538,94.545,197300000.0
2007-02-09 11:05:00,94.55,94.573,94.53,94.547,229700005.0
2007-02-09 11:06:00,94.525,94.574,94.525,94.574,117800000.0
2007-02-09 11:07:00,94.566,94.585,94.544,94.566,296400003.0
2007-02-09 11:08:00,94.574,94.578,94.545,94.553,315600002.0
2007-02-09 11:09:00,94.581,94.581,94.544,94.549,180200002.0
2007-02-09 11:10:00,94.557,94.597,94.557,94.585,176000001.0
2007-02-09 11:11:00,94.594,94.646,94.587,94.623,114799999.0
2007-02-09 11:12:00,94.643,94.676,94.642,94.676,201099997.0
2007-02-09 11:13:00,94.678,94.716,94.675,94.704,234199999.0
2007-02-09 11:14:00,94.699,94.717,94.688,94.709,148700000.0
2007-02-09 11:15:00,94.681,94.703,94.655,94.671,143800000.0
2007-02-09 11:16:00,94.631,94.663,94.613,94.613,294500004.0
2007-02-09 11:17:00,94.677,94.688,94.65,94.651,179000000.0
2007-02-09 11:18:00,94.623,94.656,94.623,94.642,226799999.0
2007-02-09 11:19:00,94.643,94.652,94.61,94.61,233800000.0
2007-02-09 11:20:00,94.627,94.633,94.568,94.602,171200002.0
2007-02-09 11:21:00,94.635,94.638,94.587,94.605,77400000.0
2007-02-09 11:22:00,94.639,94.653,94.627,94.629,226599999.0
2007-02-09 11:23:00,94.633,94.671,94.624,94.667,266100000.0
2007-02-09 11:24:00,94.625,94.625,94.546,94.567,115300000.0
2007-02-09 11:25:00,94.575,94.592,94.555,94.574,223599996.0
2007-02-09 11:26:00,94.6,94.6,94.532,94.55,155200002.0
2007-02-09 11:27:00,94.561,94.587,94.543,94.565,168399997.0
2007-02-09 11:28:00,94.592,94.598,94.543,94.553,196399997.0
2007-02-09 11:29:00,94.579,94.601,94.578,94.59,157000001.0
2007-02-09 11:30:00,94.568,94.59,94.518,94.586,239599999.0
2007-02-09 11:31:00,94.606,94.623,94.585,94.588,133500000.0
2007-02-09 11:32:00,94.572,94.603,94.557,94.579,378000000.0
2007-02-09 11:33:00,94.549,94.599,94.542,94.578,156000000.0
2007-02-09 11:34:00,94.573,94.586,94.521,94.527,131899999.0
2007-02-09 11:35:00,94.591,94.591,94.561,94.561,281899997.0
2007-02-09 11:36:00,94.564,94.6,94.548,94.6,283899996.0
2007-02-09 11:37:00,94.594,94.595,94.564,94.568,329500001.0
2007-02-09 11:38:00,94.54,94.573,94.529,94.572,211599997.0
2007-02-09 11:39:00,94.547,94.574,94.539,94.573,112699999.0
2007-02-09 11:40:00,94.544,94.57,94.522,94.541,203299998.0
2007-02-09 11:41:00,94.552,94.565,94.508,94.508,268199997.0
2007-02-09 11:42:00,94.524,94.598,94.513,94.592,311000003.0
2007-02-09 11:43:00,94.591,94.609,94.562,94.589,141499998.0
2007-02-09 11:44:00,94.615,94.617,94.591,94.591,169299999.0
2007-02-09 11:45:00,94.593,94.61,94.552,94.607,208000001.0
2007-02-09 11:46:00,94.583,94.6,94.571,94.595,223700002.0
2007-02-09 11:47:00,94.593,94.615,94.582,94.584,247700002.0
2007-02-09 11:48:00,94.574,94.592,94.561,94.585,274999995.0
2007-02-09 11:49:00,94.574,94.607,94.558,94.591,229900002.0
2007-02-09 11:50:00,94.564,94.59,94.538,94.562,157099999.0
2007-02-09 11:51:00,94.571,94.609,94.528,94.596,296800001.0
2007-02-09 11:52:00,94.578,94.598,94.559,94.579,248800002.0
2007-02-09 11:53:00,94.572,94.596,94.526,94.545,264799998.0
2007-02-09 11:54:00,94.592,94.629,94.592,94.616,274700000.0
2007-02-09 11:55:00,94.596,94.618,94.561,94.591,138800000.0
2007-02-09 11:56:00,94.621,94.651,94.621,94.651,130799999.0
2007-02-09 11:57:00,94.597,94.645,94.597,94.637,162999999.0
2007-02-09 11:58:00,94.667,94.668,94.634,94.666,173500000.0
2007-02-09 11:59:00,94.605,94.642,94.594,94.638,224400001.0
2007-02-09 12:00:00,94.649,94.66,94.595,94.595,263899998.0
2007-02-09 12:01:00,94.62,94.64,94.616,94.634,108800002.0
2007-02-09 12:02:00,94.645,94.666,94.63,94.644,231900000.0
2007-02-09 12:03:00,94.635,94.635,94.565,94.572,108100000.0
2007-02-09 12:04:00,94.575,94.593,94.535,94.569,163000002.0
2007-02-09 12:05:00,94.55,94.603,94.547,94.554,183699997.0
2007-02-09 12:06:00,94.58,94.634,94.572,94.616,61200000.0
2007-02-09 12:07:00,94.6,94.62,94.544,94.599,293600007.0
2007-02-09 12:08:00,94.579,94.63,94.579,94.63,176499997.0
2007-02-09 12:09:00,94.636,94.648,94.623,94.631,96800000.0
2007-02-09 12:10:00,94.602,94.628,94.588,94.614,137799998.0
2007-02-09 12:11:00,94.623,94.629,94.568,94.568,219300002.0
2007-02-09 12:12:00,94.584,94.617,94.556,94.607,175899999.0
2007-02-09 12:13:00,94.599,94.608,94.581,94.581,212899999.0
2007-02-09 12:14:00,94.588,94.616,94.567,94.587,326200001.0
2007-02-09 12:15:00,94.595,94.623,94.585,94.61,229999996.0
2007-02-09 12:16:00,94.58,94.606,94.567,94.574,171399999.0
2007-02-09 12:17:00,94.564,94.582,94.538,94.551,171700001.0
2007-02-09 12:18:00,94.532,94.557,94.513,94.557,171899998.0
2007-02-09 12:19:00,94.483,94.573,94.483,94.573,187100001.0
2007-02-09 12:20:00,94.514,94.582,94.514,94.582,336299993.0
2007-02-09 12:21:00,94.584,94.598,94.573,94.573,227999994.0
2007-02-09 12:22:00,94.55,94.6,94.55,94.58,97800000.0
2007-02-09 12:23:00,94.579,94.594,94.548,94.57,243600001.0
2007-02-09 12:24:00,94.541,94.56,94.508,94.56,148900000.0
2007-02-09 12:25:00,94.553,94.562,94.51,94.54,204899999.0
2007-02-09 12:26:00,94.556,94.582,94.549,94.568,206900002.0
2007-02-09 12:27:00,94.574,94.59,94.556,94.574,221900003.0
2007-02-09 12:28:00,94.565,94.607,94.547,94.581,217100003.0
2007-02-09 12:29:00,94.597,94.602,94.569,94.585,156100000.0
2007-02-09 12:30:00,94.593,94.593,94.556,94.556,238900003.0
2007-02-09 12:31:00,94.566,94.579,94.549,94.574,169599999.0
2007-02-09 12:32:00,94.569,94.592,94.534,94.55,290500001.0
2007-02-09 12:33:00,94.562,94.581,94.538,94.549,285499996.0
2007-02-09 12:34:00,94.582,94.602,94.52,94.531,175799998.0
2007-02-09 12:35:00,94.535,94.566,94.527,94.55,163600000.0
2007-02-09 12:36:00,94.565,94.598,94.528,94.575,234300001.0
2007-02-09 12:37:00,94.575,94.601,94.51,94.528,171999999.0
2007-02-09 12:38:00,94.585,94.591,94.566,94.585,177399998.0
2007-02-09 12:39:00,94.562,94.601,94.552,94.601,173800000.0
2007-02-09 12:40:00,94.593,94.603,94.575,94.594,102600000.0
2007-02-09 12:41:00,94.554,94.591,94.544,94.591,90399999.0
2007-02-09 12:42:00,94.605,94.608,94.571,94.575,129399999.0
2007-02-09 12:43:00,94.58,94.603,94.543,94.543,328399999.0
2007-02-09 12:44:00,94.552,94.599,94.552,94.592,194900002.0
2007-02-09 12:45:00,94.606,94.606,94.566,94.574,125699999.0
2007-02-09 12:46:00,94.545,94.594,94.545,94.594,198999998.0
2007-02-09 12:47:00,94.599,94.605,94.541,94.58,263999998.0
2007-02-09 12:48:00,94.568,94.598,94.556,94.598,182899998.0
2007-02-09 12:49:00,94.598,94.609,94.571,94.576,227900001.0
2007-02-09 12:50:00,94.585,94.595,94.559,94.578,182400000.0
2007-02-09 12:51:00,94.58,94.607,94.575,94.596,209400001.0
2007-02-09 12:52:00,94.59,94.615,94.577,94.597,182299996.0
2007-02-09 12:53:00,94.601,94.616,94.565,94.565,257700001.0
2007-02-09 12:54:00,94.593,94.618,94.585,94.611,153000001.0
2007-02-09 12:55:00,94.6,94.6,94.552,94.573,92199999.0
2007-02-09 12:56:00,94.592,94.592,94.546,94.548,205900001.0
2007-02-09 12:57:00,94.51,94.554,94.51,94.532,118099998.0
2007-02-09 12:58:00,94.554,94.587,94.525,94.568,184699998.0
2007-02-09 12:59:00,94.602,94.602,94.571,94.601,229499999.0
2007-02-09 13:00:00,94.565,94.591,94.564,94.578,261799994.0
2007-02-09 13:01:00,94.558,94.584,94.556,94.581,234799995.0
2007-02-09 13:02:00,94.534,94.565,94.515,94.565,214999999.0
2007-02-09 13:03:00,94.512,94.567,94.512,94.554,157399999.0
2007-02-09 13:04:00,94.54,94.54,94.501,94.501,159499999.0
2007-02-09 13:05:00,94.498,94.542,94.496,94.534,218399998.0
2007-02-09 13:06:00,94.536,94.536,94.503,94.516,206599999.0
2007-02-09 13:07:00,94.526,94.526,94.449,94.468,179999999.0
2007-02-09 13:08:00,94.512,94.512,94.45,94.486,163500001.0
2007-02-09 13:09:00,94.513,94.531,94.495,94.499,279799997.0
2007-02-09 13:10:00,94.467,94.508,94.461,94.465,170300000.0
2007-02-09 13:11:00,94.478,94.505,94.451,94.459,146399995.0
2007-02-09 13:12:00,94.463,94.464,94.427,94.447,188000000.0
2007-02-09 13:13:00,94.421,94.445,94.362,94.375,184900000.0
2007-02-09 13:14:00,94.359,94.375,94.329,94.341,223499999.0
2007-02-09 13:15:00,94.284,94.378,94.283,94.378,279199998.0
2007-02-09 13:16:00,94.36,94.389,94.36,94.379,239899999.0
2007-02-09 13:17:00,94.349,94.374,94.349,94.365,174300003.0
2007-02-09 13:18:00,94.375,94.391,94.367,94.372,139400001.0
2007-02-09 13:19:00,94.364,94.381,94.342,94.359,285600001.0
2007-02-09 13:20:00,94.381,94.386,94.343,94.365,191700000.0
2007-02-09 13:21:00,94.389,94.4,94.358,94.369,331599999.0
2007-02-09 13:22:00,94.385,94.402,94.345,94.345,214700004.0
2007-02-09 13:23:00,94.373,94.378,94.331,94.362,225400001.0
2007-02-09 13:24:00,94.395,94.406,94.376,94.378,290799995.0
2007-02-09 13:25:00,94.391,94.391,94.37,94.378,154000002.0
2007-02-09 13:26:00,94.347,94.374,94.338,94.355,166400000.0
2007-02-09 13:27:00,94.387,94.398,94.336,94.353,305100001.0
2007-02-09 13:28:00,94.402,94.424,94.388,94.4,267700001.0
2007-02-09 13:29:00,94.375,94.423,94.369,94.423,98000000.0
2007-02-09 13:30:00,94.372,94.413,94.368,94.413,159300001.0
2007-02-09 13:31:00,94.397,94.422,94.395,94.416,339999998.0
2007-02-09 13:32:00,94.404,94.436,94.384,94.407,261300003.0
2007-02-09 13:33:00,94.371,94.413,94.368,94.38,130100001.0
2007-02-09 13:34:00,94.363,94.417,94.349,94.383,228199999.0
2007-02-09 13:35:00,94.443,94.451,94.423,94.439,155599997.0
2007-02-09 13:36:00,94.436,94.455,94.414,94.432,274700000.0
2007-02-09 13:37:00,94.446,94.446,94.395,94.398,262900002.0
2007-02-09 13:38:00,94.403,94.429,94.365,94.383,255600002.0
2007-02-09 13:39:00,94.418,94.418,94.372,94.391,165300000.0
2007-02-09 13:40:00,94.404,94.444,94.401,94.441,219700002.0
2007-02-09 13:41:00,94.44,94.445,94.411,94.422,117300000.0
2007-02-09 13:42:00,94.453,94.496,94.453,94.472,215699999.0
2007-02-09 13:43:00,94.434,94.483,94.434,94.451,188999998.0
2007-02-09 13:44:00,94.475,94.498,94.445,94.487,208200002.0
2007-02-09 13:45:00,94.47,94.491,94.438,94.483,297399997.0
2007-02-09 13:46:00,94.478,94.478,94.446,94.455,196999997.0
2007-02-09 13:47:00,94.452,94.475,94.431,94.443,179500004.0
2007-02-09 13:48:00,94.466,94.482,94.428,94.453,158300001.0
2007-02-09 13:49:00,94.428,94.462,94.416,94.438,294699997.0
2007-02-09 13:50:00,94.408,94.438,94.408,94.428,82100000.0
2007-02-09 13:51:00,94.421,94.441,94.415,94.428,175399998.0
2007-02-09 13:52:00,94.414,94.461,94.414,94.461,175400000.0
2007-02-09 13:53:00,94.445,94.46,94.433,94.453,197099999.0
2007-02-09 13:54:00,94.413,94.45,94.413,94.437,144699999.0
2007-02-09 13:55:00,94.39,94.43,94.387,94.424,238899997.0
2007-02-09 13:56:00,94.453,94.467,94.424,94.447,261100004.0
2007-02-09 13:57:00,94.458,94.483,94.438,94.481,183099998.0
2007-02-09 13:58:00,94.478,94.496,94.464,94.483,188899997.0
2007-02-09 13:59:00,94.476,94.476,94.426,94.453,189800002.0
2007-02-09 14:00:00,94.476,94.492,94.458,94.479,122899997.0
2007-02-09 14:01:00,94.451,94.488,94.424,94.469,197499997.0
2007-02-09 14:02:00,94.456,94.478,94.447,94.461,165100003.0
2007-02-09 14:03:00,94.46,94.46,94.406,94.409,228699998.0
2007-02-09 14:04:00,94.408,94.411,94.383,94.389,217599998.0
2007-02-09 14:05:00,94.383,94.436,94.382,94.416,204200000.0
2007-02-09 14:06:00,94.432,94.464,94.417,94.424,220400000.0
2007-02-09 14:07:00,94.445,94.455,94.407,94.407,234099998.0
2007-02-09 14:08:00,94.428,94.43,94.405,94.405,174499998.0
2007-02-09 14:09:00,94.418,94.418,94.347,94.347,151799997.0
2007-02-09 14:10:00,94.377,94.377,94.31,94.31,85399998.0
2007-02-09 14:11:00,94.377,94.377,94.339,94.351,138399997.0
2007-02-09 14:12:00,94.342,94.373,94.313,94.353,181200002.0
2007-02-09 14:13:00,94.345,94.364,94.322,94.356,247499998.0
2007-02-09 14:14:00,94.349,94.371,94.346,94.362,279399997.0
2007-02-09 14:15:00,94.346,94.375,94.335,94.375,264299997.0
2007-02-09 14:16:00,94.375,94.384,94.353,94.366,243700000.0
2007-02-09 14:17:00,94.353,94.353,94.328,94.336,160699999.0
2007-02-09 14:18:00,94.338,94.35,94.32,94.322,201799998.0
2007-02-09 14:19:00,94.304,94.335,94.281,94.297,261600002.0
2007-02-09 14:20:00,94.34,94.345,94.32,94.32,179499999.0
2007-02-09 14:21:00,94.327,94.327,94.292,94.315,146099999.0
2007-02-09 14:22:00,94.31,94.339,94.305,94.339,154299998.0
2007-02-09 14:23:00,94.33,94.352,94.308,94.332,172300001.0
2007-02-09 14:24:00,94.305,94.346,94.291,94.346,260999996.0
2007-02-09 14:25:00,94.343,94.369,94.327,94.353,171599998.0
2007-02-09 14:26:00,94.348,94.379,94.327,94.345,155500001.0
2007-02-09 14:27:00,94.322,94.342,94.309,94.332,151900000.0
2007-02-09 14:28:00,94.313,94.333,94.302,94.333,204400003.0
2007-02-09 14:29:00,94.332,94.341,94.284,94.294,263199998.0
2007-02-09 14:30:00,94.329,94.34,94.306,94.323,271399997.0
2007-02-09 14:31:00,94.345,94.36,94.325,94.34,223500000.0
2007-02-09 14:32:00,94.363,94.373,94.338,94.358,111100001.0
2007-02-09 14:33:00,94.379,94.379,94.331,94.36,174699999.0
2007-02-09 14:34:00,94.329,94.339,94.307,94.313,193100000.0
2007-02-09 14:35:00,94.339,94.371,94.337,94.371,150900000.0
2007-02-09 14:36:00,94.37,94.371,94.326,94.326,192300001.0
2007-02-09 14:37:00,94.343,94.372,94.324,94.364,277999995.0
2007-02-09 14:38:00,94.317,94.367,94.317,94.363,199699996.0
2007-02-09 14:39:00,94.37,94.37,94.317,94.365,209900003.0
2007-02-09 14:40:00,94.336,94.38,94.336,94.362,175200001.0
2007-02-09 14:41:00,94.375,94.379,94.326,94.365,246700001.0
2007-02-09 14:42:00,94.352,94.378,94.335,94.365,181099997.0
2007-02-09 14:43:00,94.373,94.374,94.306,94.306,125199999.0
2007-02-09 14:44:00,94.348,94.375,94.312,94.344,169800001.0
2007-02-09 14:45:00,94.334,94.363,94.317,94.363,168800001.0
2007-02-09 14:46:00,94.338,94.368,94.318,94.326,186599998.0
2007-02-09 14:47:00,94.334,94.423,94.333,94.412,199800002.0
2007-02-09 14:48:00,94.412,94.412,94.383,94.395,161499998.0
2007-02-09 14:49:00,94.383,94.405,94.372,94.382,80900000.0
2007-02-09 14:50:00,94.357,94.357,94.326,94.334,94100001.0
2007-02-09 14:51:00,94.291,94.312,94.244,94.26,112700000.0
2007-02-09 14:52:00,94.238,94.253,94.213,94.222,208099999.0
2007-02-09 14:53:00,94.185,94.203,94.162,94.183,188000000.0
2007-02-09 14:54:00,94.18,94.193,94.163,94.175,168500005.0
2007-02-09 14:55:00,94.173,94.201,94.173,94.201,164200000.0
2007-02-09 14:56:00,94.204,94.215,94.193,94.194,117400001.0
2007-02-09 14:57:00,94.211,94.232,94.198,94.23,229100003.0
2007-02-09 14:58:00,94.247,94.263,94.228,94.263,193900001.0
2007-02-09 14:59:00,94.218,94.248,94.209,94.248,257899996.0
2007-02-09 15:00:00,94.247,94.247,94.2,94.233,263999999.0
2007-02-09 15:01:00,94.218,94.253,94.198,94.246,216499999.0
2007-02-09 15:02:00,94.268,94.299,94.253,94.298,161900004.0
2007-02-09 15:03:00,94.307,94.307,94.253,94.258,126399998.0
2007-02-09 15:04:00,94.295,94.296,94.269,94.269,104500000.0
2007-02-09 15:05:00,94.28,94.28,94.242,94.257,288099992.0
2007-02-09 15:06:00,94.279,94.288,94.246,94.288,265500000.0
2007-02-09 15:07:00,94.264,94.294,94.219,94.294,176399999.0
2007-02-09 15:08:00,94.31,94.32,94.26,94.283,184700000.0
2007-02-09 15:09:00,94.302,94.315,94.254,94.282,232599999.0
2007-02-09 15:10:00,94.303,94.312,94.271,94.305,217799996.0
2007-02-09 15:11:00,94.269,94.29,94.242,94.259,109400000.0
2007-02-09 15:12:00,94.27,94.29,94.254,94.267,273599997.0
2007-02-09 15:13:00,94.269,94.276,94.242,94.242,176500001.0
2007-02-09 15:14:00,94.257,94.29,94.251,94.276,140500000.0
2007-02-09 15:15:00,94.3,94.309,94.265,94.283,280999993.0
2007-02-09 15:16:00,94.266,94.266,94.227,94.235,136000000.0
2007-02-09 15:17:00,94.222,94.274,94.219,94.248,159899999.0
2007-02-09 15:18:00,94.248,94.267,94.237,94.258,267099995.0
2007-02-09 15:19:00,94.239,94.263,94.231,94.255,206199998.0
2007-02-09 15:20:00,94.247,94.261,94.229,94.255,166900001.0
2007-02-09 15:21:00,94.253,94.253,94.221,94.23,189799999.0
2007-02-09 15:22:00,94.192,94.217,94.171,94.176,203799999.0
2007-02-09 15:23:00,94.23,94.24,94.216,94.216,138399997.0
2007-02-09 15:24:00,94.23,94.232,94.178,94.183,227299997.0
2007-02-09 15:25:00,94.217,94.23,94.19,94.212,177799999.0
2007-02-09 15:26:00,94.236,94.251,94.222,94.233,276099997.0
2007-02-09 15:27:00,94.235,94.267,94.229,94.249,181199999.0
2007-02-09 15:28:00,94.244,94.273,94.244,94.271,182000003.0
2007-02-09 15:29:00,94.29,94.29,94.217,94.258,181300000.0
2007-02-09 15:30:00,94.229,94.278,94.218,94.278,129400000.0
2007-02-09 15:31:00,94.251,94.273,94.237,94.273,259699998.0
2007-02-09 15:32:00,94.29,94.291,94.265,94.288,226100001.0
2007-02-09 15:33:00,94.26,94.26,94.216,94.216,112700003.0
2007-02-09 15:34:00,94.269,94.272,94.218,94.253,116700000.0
2007-02-09 15:35:00,94.249,94.274,94.218,94.239,237600001.0
2007-02-09 15:36:00,94.26,94.282,94.227,94.246,141700000.0
2007-02-09 15:37:00,94.256,94.269,94.236,94.253,163699998.0
2007-02-09 15:38:00,94.268,94.288,94.228,94.268,177499999.0
2007-02-09 15:39:00,94.273,94.296,94.242,94.277,235200000.0
2007-02-09 15:40:00,94.295,94.323,94.237,94.297,314200001.0
2007-02-09 15:41:00,94.284,94.284,94.252,94.252,120799999.0
2007-02-09 15:42:00,94.254,94.289,94.243,94.289,137300001.0
2007-02-09 15:43:00,94.305,94.313,94.278,94.284,308300001.0
2007-02-09 15:44:00,94.262,94.299,94.239,94.266,163699999.0
2007-02-09 15:45:00,94.292,94.317,94.28,94.3,218000001.0
2007-02-09 15:46:00,94.277,94.299,94.263,94.299,182199999.0
2007-02-09 15:47:00,94.307,94.314,94.288,94.298,229700000.0
2007-02-09 15:48:00,94.296,94.307,94.273,94.286,223900001.0
2007-02-09 15:49:00,94.283,94.301,94.244,94.256,193499999.0
2007-02-09 15:50:00,94.263,94.292,94.246,94.292,161800002.0
2007-02-09 15:51:00,94.275,94.295,94.242,94.25,197099996.0
2007-02-09 15:52:00,94.255,94.292,94.248,94.267,188100000.0
2007-02-09 15:53:00,94.266,94.287,94.234,94.246,222499999.0
2007-02-09 15:54:00,94.255,94.282,94.255,94.278,123499998.0
2007-02-09 15:55:00,94.269,94.278,94.222,94.222,186099998.0
2007-02-09 15:56:00,94.256,94.277,94.254,94.277,176700001.0
2007-02-09 15:57:00,94.25,94.26,94.236,94.236,121499996.0
2007-02-09 15:58:00,94.25,94.25,94.212,94.212,147199998.0
2007-02-09 15:59:00,94.232,94.25,94.211,94.229,171199999.0
2007-02-09 16:00:00,94.254,94.29,94.253,94.273,362599997.0
2007-02-09 16:01:00,94.289,94.326,94.283,94.298,140300000.0
2007-02-09 16:02:00,94.308,94.342,94.291,94.297,231999999.0
2007-02-09 16:03:00,94.32,94.339,94.302,94.317,143700003.0
2007-02-09 16:04:00,94.326,94.345,94.31,94.323,164499998.0
2007-02-09 16:05:00,94.316,94.354,94.297,94.354,229000000.0
2007-02-09 16:06:00,94.317,94.362,94.301,94.337,115599999.0
2007-02-09 16:07:00,94.358,94.358,94.314,94.319,96400000.0
2007-02-09 16:08:00,94.357,94.38,94.351,94.38,222899998.0
2007-02-09 16:09:00,94.377,94.402,94.353,94.365,240700002.0
2007-02-09 16:10:00,94.368,94.393,94.356,94.377,165800000.0
2007-02-09 16:11:00,94.359,94.375,94.333,94.348,190799998.0
2007-02-09 16:12:00,94.392,94.392,94.367,94.367,144200000.0
2007-02-09 16:13:00,94.392,94.407,94.38,94.393,160499996.0
2007-02-09 16:14:00,94.337,94.398,94.337,94.395,228799998.0
2007-02-09 16:15:00,94.396,94.402,94.366,94.366,212300003.0
2007-02-09 16:16:00,94.363,94.37,94.346,94.353,226400003.0
2007-02-09 16:17:00,94.349,94.371,94.329,94.371,309300001.0
2007-02-09 16:18:00,94.353,94.353,94.306,94.31,133000000.0
2007-02-09 16:19:00,94.327,94.369,94.324,94.369,85600000.0
2007-02-09 16:20:00,94.365,94.373,94.316,94.353,201200001.0
2007-02-09 16:21:00,94.363,94.383,94.335,94.358,215100002.0
2007-02-09 16:22:00,94.392,94.393,94.352,94.363,226899996.0
2007-02-09 16:23:00,94.377,94.392,94.35,94.364,281599996.0
2007-02-09 16:24:00,94.349,94.373,94.34,94.353,209799999.0
2007-02-09 16:25:00,94.364,94.398,94.361,94.361,237200001.0
2007-02-09 16:26:00,94.375,94.4,94.359,94.4,116400000.0
2007-02-09 16:27:00,94.408,94.437,94.385,94.415,271200002.0
2007-02-09 16:28:00,94.393,94.413,94.379,94.407,109999999.0
2007-02-09 16:29:00,94.405,94.417,94.39,94.395,202300001.0
2007-02-09 16:30:00,94.41,94.417,94.361,94.374,294599996.0
2007-02-09 16:31:00,94.394,94.414,94.375,94.387,150699999.0
2007-02-09 16:32:00,94.383,94.383,94.347,94.347,138400000.0
2007-02-09 16:33:00,94.358,94.36,94.341,94.341,251900002.0
2007-02-09 16:34:00,94.332,94.374,94.332,94.374,177099999.0
2007-02-09 16:35:00,94.37,94.386,94.359,94.364,99299999.0
2007-02-09 16:36:00,94.351,94.369,94.329,94.348,108900001.0
2007-02-09 16:37:00,94.37,94.372,94.346,94.347,297199999.0
2007-02-09 16:38:00,94.344,94.369,94.339,94.363,167999999.0
2007-02-09 16:39:00,94.36,94.366,94.337,94.342,268099994.0
2007-02-09 16:40:00,94.352,94.357,94.318,94.333,155500000.0
2007-02-09 16:41:00,94.338,94.338,94.3,94.311,232500000.0
2007-02-09 16:42:00,94.333,94.354,94.329,94.346,267100000.0
2007-02-09 16:43:00,94.346,94.349,94.329,94.331,100300000.0
2007-02-09 16:44:00,94.331,94.354,94.316,94.324,165499998.0
2007-02-09 16:45:00,94.343,94.351,94.327,94.33,278200001.0
2007-02-09 16:46:00,94.335,94.353,94.307,94.335,188300003.0
2007-02-09 16:47:00,94.347,94.364,94.333,94.358,199699998.0
2007-02-09 16:48:00,94.345,94.363,94.316,94.342,180099998.0
2007-02-09 16:49:00,94.364,94.364,94.328,94.337,192999998.0
2007-02-09 16:50:00,94.339,94.359,94.306,94.318,177000000.0
2007-02-09 16:51:00,94.319,94.341,94.305,94.323,129100001.0
2007-02-09 16:52:00,94.343,94.348,94.313,94.334,152999997.0
2007-02-09 16:53:00,94.325,94.329,94.297,94.297,112800001.0
2007-02-09 16:54:00,94.302,94.323,94.283,94.301,85300002.0
2007-02-09 16:55:00,94.303,94.331,94.286,94.302,163699998.0
2007-02-09 16:56:00,94.275,94.296,94.26,94.278,256800001.0
2007-02-09 16:57:00,94.3,94.3,94.266,94.277,250600000.0
2007-02-09 16:58:00,94.271,94.323,94.271,94.321,184000001.0
2007-02-09 16:59:00,94.343,94.4,94.332,94.379,215600000.0
2007-02-09 17:00:00,94.412,94.418,94.395,94.399,186899999.0
2007-02-09 17:01:00,94.416,94.42,94.387,94.405,277900003.0
2007-02-09 17:02:00,94.388,94.416,94.388,94.406,196299999.0
2007-02-09 17:03:00,94.392,94.413,94.355,94.368,159499998.0
2007-02-09 17:04:00,94.366,94.366,94.325,94.325,251099999.0
2007-02-09 17:05:00,94.33,94.36,94.33,94.344,182799999.0
2007-02-09 17:06:00,94.347,94.357,94.326,94.353,332299997.0
2007-02-09 17:07:00,94.351,94.354,94.331,94.345,137999999.0
2007-02-09 17:08:00,94.337,94.339,94.286,94.319,194500002.0
2007-02-09 17:09:00,94.32,94.34,94.302,94.302,184900002.0
2007-02-09 17:10:00,94.342,94.352,94.315,94.318,173599999.0
2007-02-09 17:11:00,94.333,94.363,94.326,94.362,245199995.0
2007-02-09 17:12:00,94.297,94.343,94.297,94.333,139099997.0
2007-02-09 17:13:00,94.35,94.35,94.32,94.335,280200002.0
2007-02-09 17:14:00,94.321,94.336,94.285,94.315,197700000.0
2007-02-09 17:15:00,94.344,94.367,94.338,94.348,181400001.0
2007-02-09 17:16:00,94.343,94.382,94.343,94.382,170100002.0
2007-02-09 17:17:00,94.378,94.378,94.365,94.366,29100000.0
2007-02-09 17:18:00,94.38,94.399,94.371,94.397,150100000.0
2007-02-09 17:19:00,94.385,94.385,94.361,94.361,196300002.0
2007-02-09 17:20:00,94.372,94.392,94.348,94.371,172599995.0
2007-02-09 17:21:00,94.368,94.37,94.309,94.353,262900002.0
2007-02-09 17:22:00,94.378,94.387,94.362,94.375,101200002.0
2007-02-09 17:23:00,94.369,94.39,94.367,94.377,202399999.0
2007-02-09 17:24:00,94.35,94.381,94.345,94.363,142500000.0
2007-02-09 17:25:00,94.352,94.374,94.314,94.362,322299999.0
2007-02-09 17:26:00,94.313,94.365,94.307,94.343,167800002.0
2007-02-09 17:27:00,94.348,94.348,94.315,94.333,163399998.0
2007-02-09 17:28:00,94.335,94.346,94.314,94.346,186999997.0
2007-02-09 17:29:00,94.325,94.328,94.283,94.308,136999997.0
2007-02-09 17:30:00,94.321,94.344,94.321,94.338,189800002.0
2007-02-09 17:31:00,94.311,94.346,94.305,94.335,162700002.0
2007-02-09 17:32:00,94.294,94.338,94.289,94.306,305600006.0
2007-02-09 17:33:00,94.346,94.354,94.316,94.332,185800001.0
2007-02-09 17:34:00,94.348,94.353,94.303,94.309,289500000.0
2007-02-09 17:35:00,94.336,94.341,94.288,94.296,201799995.0
2007-02-09 17:36:00,94.315,94.338,94.314,94.338,126099998.0
2007-02-09 17:37:00,94.344,94.346,94.323,94.334,172600000.0
2007-02-09 17:38:00,94.322,94.354,94.314,94.318,137299999.0
2007-02-09 17:39:00,94.348,94.381,94.323,94.361,199200001.0
2007-02-09 17:40:00,94.333,94.356,94.312,94.312,110400000.0
2007-02-09 17:41:00,94.335,94.355,94.314,94.316,216600001.0
2007-02-09 17:42:00,94.34,94.356,94.324,94.35,237799999.0
2007-02-09 17:43:00,94.358,94.368,94.328,94.35,174299996.0
2007-02-09 17:44:00,94.363,94.382,94.327,94.359,194499999.0
2007-02-09 17:45:00,94.333,94.36,94.333,94.355,235399999.0
2007-02-09 17:46:00,94.341,94.349,94.316,94.316,133700000.0
2007-02-09 17:47:00,94.294,94.322,94.283,94.303,179699999.0
2007-02-09 17:48:00,94.303,94.329,94.3,94.327,181300001.0
2007-02-09 17:49:00,94.311,94.344,94.288,94.323,144900001.0
2007-02-09 17:50:00,94.343,94.377,94.343,94.373,252400002.0
2007-02-09 17:51:00,94.378,94.401,94.367,94.393,303899995.0
2007-02-09 17:52:00,94.389,94.402,94.379,94.395,178200001.0
2007-02-09 17:53:00,94.387,94.387,94.37,94.384,116600002.0
2007-02-09 17:54:00,94.408,94.408,94.377,94.388,105200000.0
2007-02-09 17:55:00,94.395,94.418,94.385,94.41,193500001.0
2007-02-09 17:56:00,94.403,94.425,94.402,94.418,241699996.0
2007-02-09 17:57:00,94.389,94.419,94.389,94.404,214699994.0
2007-02-09 17:58:00,94.389,94.411,94.382,94.4,317799999.0
2007-02-09 17:59:00,94.389,94.43,94.386,94.43,212499999.0
2007-02-09 18:00:00,94.384,94.467,94.384,94.445,205500002.0
2007-02-09 18:01:00,94.427,94.455,94.424,94.445,1179499994.0
2007-02-09 18:02:00,94.41,94.436,94.393,94.421,2005000002.0
2007-02-09 18:03:00,94.39,94.4,94.39,94.4,1547300007.0
2007-02-09 18:04:00,94.43,94.439,94.409,94.415,1547300007.0
2007-02-09 18:05:00,94.38,94.4,94.38,94.4,1642799996.0
2007-02-09 18:06:00,94.4,94.428,94.395,94.426,1642799996.0
2007-02-09 18:07:00,94.39,94.42,94.385,94.391,2044499997.0
2007-02-09 18:08:00,94.4,94.4,94.38,94.4,1678199995.0
2007-02-09 18:09:00,94.404,94.429,94.379,94.428,1678199995.0
2007-02-09 18:10:00,94.414,94.437,94.375,94.389,1729599992.0
2007-02-09 18:11:00,94.398,94.413,94.375,94.412,951500002.0
2007-02-09 18:12:00,94.381,94.403,94.352,94.39,1220600003.0
2007-02-09 18:13:00,94.385,94.394,94.334,94.363,1657799990.0
2007-02-09 18:14:00,94.374,94.416,94.352,94.416,1804800001.0
2007-02-09 18:15:00,94.44,94.44,94.42,94.42,2034299998.0
2007-02-09 18:16:00,94.423,94.423,94.359,94.395,2034299998.0
2007-02-09 18:17:00,94.415,94.439,94.401,94.411,751999993.0
2007-02-09 18:18:00,94.404,94.42,94.38,94.414,1297699989.0
2007-02-09 18:19:00,94.408,94.431,94.399,94.418,1899399993.0
2007-02-09 18:20:00,94.413,94.432,94.4,94.417,1476999998.0
2007-02-09 18:21:00,94.399,94.414,94.357,94.402,1665699993.0
2007-02-09 18:22:00,94.407,94.419,94.354,94.358,1555299996.0
2007-02-09 18:23:00,94.46,94.46,94.43,94.46,1601100001.0
2007-02-09 18:24:00,94.417,94.427,94.369,94.409,1601100001.0
2007-02-09 18:25:00,94.379,94.431,94.377,94.413,2114799990.0
2007-02-09 18:26:00,94.389,94.425,94.383,94.419,1770300001.0
2007-02-09 18:27:00,94.417,94.417,94.367,94.368,1245799992.0
2007-02-09 18:28:00,94.405,94.423,94.364,94.387,1254299997.0
2007-02-09 18:29:00,94.413,94.416,94.381,94.389,1417699997.0
2007-02-09 18:30:00,94.364,94.402,94.346,94.348,727700003.0
2007-02-09 18:31:00,94.391,94.403,94.375,94.377,1004900001.0
2007-02-09 18:32:00,94.367,94.388,94.328,94.378,1869599993.0
2007-02-09 18:33:00,94.364,94.392,94.33,94.344,2035499985.0
2007-02-09 18:34:00,94.397,94.423,94.385,94.42,1502299990.0
2007-02-09 18:35:00,94.402,94.421,94.346,94.409,1381800005.0
2007-02-09 18:36:00,94.409,94.428,94.392,94.425,1756299990.0
2007-02-09 18:37:00,94.419,94.435,94.389,94.402,1265200000.0
2007-02-09 18:38:00,94.406,94.428,94.394,94.406,773599998.0
2007-02-09 18:39:00,94.39,94.422,94.375,94.406,459699995.0
2007-02-09 18:40:00,94.38,94.418,94.345,94.401,944100000.0
2007-02-09 18:41:00,94.367,94.417,94.352,94.393,744999999.0
2007-02-09 18:42:00,94.392,94.409,94.378,94.385,779500003.0
2007-02-09 18:43:00,94.386,94.392,94.317,94.376,1349499995.0
2007-02-09 18:44:00,94.383,94.415,94.371,94.39,794799996.0
2007-02-09 18:45:00,94.395,94.414,94.363,94.363,1083599991.0
2007-02-09 18:46:00,94.364,94.398,94.335,94.382,800299998.0
2007-02-09 18:47:00,94.35,94.402,94.346,94.38,510700000.0
2007-02-09 18:48:00,94.402,94.416,94.386,94.398,638200001.0
2007-02-09 18:49:00,94.381,94.405,94.335,94.345,828300000.0
2007-02-09 18:50:00,94.391,94.407,94.369,94.39,1096799994.0
2007-02-09 18:51:00,94.392,94.403,94.348,94.356,525000004.0
2007-02-09 18:52:00,94.39,94.428,94.342,94.342,837500000.0
2007-02-09 18:53:00,94.358,94.414,94.358,94.397,721900002.0
2007-02-09 18:54:00,94.385,94.403,94.344,94.393,935699999.0
2007-02-09 18:55:00,94.39,94.418,94.353,94.365,1087200004.0
2007-02-09 18:56:00,94.383,94.392,94.338,94.367,665400002.0
2007-02-09 18:57:00,94.373,94.401,94.37,94.395,453799998.0
2007-02-09 18:58:00,94.324,94.396,94.324,94.384,1084799999.0
2007-02-09 18:59:00,94.369,94.384,94.342,94.384,800999996.0
2007-02-09 19:00:00,94.371,94.401,94.369,94.4,801300004.0
2007-02-09 19:01:00,94.39,94.422,94.383,94.397,458799999.0
2007-02-09 19:02:00,94.372,94.39,94.36,94.387,279900002.0
2007-02-09 19:03:00,94.375,94.377,94.33,94.357,692600003.0
2007-02-09 19:04:00,94.361,94.388,94.333,94.387,638600001.0
2007-02-09 19:05:00,94.378,94.392,94.369,94.379,549400002.0
2007-02-09 19:06:00,94.376,94.399,94.351,94.37,504999997.0
2007-02-09 19:07:00,94.357,94.385,94.346,94.379,1204899997.0
2007-02-09 19:08:00,94.377,94.392,94.36,94.379,1028899998.0
2007-02-09 19:09:00,94.377,94.4,94.354,94.378,810899996.0
2007-02-09 19:10:00,94.406,94.418,94.384,94.384,526699998.0
2007-02-09 19:11:00,94.388,94.407,94.366,94.39,192499999.0
2007-02-09 19:12:00,94.408,94.42,94.392,94.392,330099997.0
2007-02-09 19:13:00,94.405,94.405,94.357,94.404,357700000.0
2007-02-09 19:14:00,94.397,94.425,94.377,94.425,363799999.0
2007-02-09 19:15:00,94.426,94.443,94.401,94.408,669400003.0
2007-02-09 19:16:00,94.404,94.404,94.378,94.381,322400000.0
2007-02-09 19:17:00,94.388,94.4,94.343,94.381,658300003.0
2007-02-09 19:18:00,94.391,94.408,94.35,94.381,569999995.0
2007-02-09 19:19:00,94.409,94.443,94.376,94.436,512700004.0
2007-02-09 19:20:00,94.44,94.448,94.405,94.414,357099994.0
2007-02-09 19:21:00,94.432,94.435,94.367,94.412,300500002.0
2007-02-09 19:22:00,94.434,94.452,94.386,94.43,368999996.0
2007-02-09 19:23:00,94.454,94.469,94.412,94.444,1462299996.0
2007-02-09 19:24:00,94.435,94.443,94.396,94.419,483199999.0
2007-02-09 19:25:00,94.425,94.463,94.395,94.454,858299998.0
2007-02-09 19:26:00,94.436,94.461,94.397,94.459,1173399997.0
2007-02-09 19:27:00,94.426,94.45,94.395,94.446,1031999998.0
2007-02-09 19:28:00,94.425,94.451,94.4,94.431,529399998.0
2007-02-09 19:29:00,94.452,94.463,94.42,94.448,726200000.0
2007-02-09 19:30:00,94.443,94.458,94.399,94.458,857800000.0
2007-02-09 19:31:00,94.44,94.464,94.435,94.455,637799999.0
2007-02-09 19:32:00,94.455,94.455,94.4,94.434,945500002.0
2007-02-09 19:33:00,94.464,94.477,94.444,94.464,608600001.0
2007-02-09 19:34:00,94.45,94.47,94.414,94.46,988299990.0
2007-02-09 19:35:00,94.446,94.478,94.401,94.421,718099998.0
2007-02-09 19:36:00,94.45,94.473,94.447,94.45,360800000.0
2007-02-09 19:37:00,94.429,94.45,94.404,94.433,278800002.0
2007-02-09 19:38:00,94.461,94.466,94.414,94.414,1004799993.0
2007-02-09 19:39:00,94.409,94.454,94.39,94.418,961399996.0
2007-02-09 19:40:00,94.433,94.48,94.416,94.48,631200002.0
2007-02-09 19:41:00,94.467,94.486,94.424,94.452,1126800001.0
2007-02-09 19:42:00,94.451,94.483,94.414,94.414,582500004.0
2007-02-09 19:43:00,94.427,94.475,94.415,94.429,291000001.0
2007-02-09 19:44:00,94.456,94.483,94.442,94.462,436199999.0
2007-02-09 19:45:00,94.458,94.476,94.43,94.463,558500003.0
2007-02-09 19:46:00,94.442,94.474,94.418,94.471,452700000.0
2007-02-09 19:47:00,94.44,94.471,94.437,94.464,330600000.0
2007-02-09 19:48:00,94.455,94.477,94.441,94.457,954399995.0
2007-02-09 19:49:00,94.446,94.461,94.404,94.428,580399997.0
2007-02-09 19:50:00,94.426,94.463,94.405,94.445,503199998.0
2007-02-09 19:51:00,94.438,94.493,94.433,94.46,320900001.0
2007-02-09 19:52:00,94.427,94.47,94.416,94.423,557799999.0
2007-02-09 19:53:00,94.424,94.464,94.404,94.422,783199995.0
2007-02-09 19:54:00,94.446,94.467,94.416,94.432,965999998.0
2007-02-09 19:55:00,94.44,94.469,94.414,94.43,423899994.0
2007-02-09 19:56:00,94.416,94.463,94.397,94.411,299499999.0
2007-02-09 19:57:00,94.427,94.483,94.41,94.443,512600003.0
2007-02-09 19:58:00,94.456,94.474,94.422,94.424,772400002.0
2007-02-09 19:59:00,94.472,94.488,94.438,94.467,847200003.0
2007-02-09 20:00:00,94.49,94.49,94.429,94.467,330800005.0
2007-02-09 20:01:00,94.478,94.498,94.425,94.447,405000000.0
2007-02-09 20:02:00,94.475,94.497,94.462,94.477,733200001.0
2007-02-09 20:03:00,94.467,94.468,94.422,94.445,355899998.0
2007-02-09 20:04:00,94.457,94.472,94.405,94.43,196799999.0
2007-02-09 20:05:00,94.459,94.459,94.405,94.428,496600000.0
2007-02-09 20:06:00,94.447,94.469,94.446,94.449,942099998.0
2007-02-09 20:07:00,94.453,94.453,94.4,94.425,688900005.0
2007-02-09 20:08:00,94.42,94.453,94.394,94.409,440099999.0
2007-02-09 20:09:00,94.46,94.46,94.402,94.402,480899997.0
2007-02-09 20:10:00,94.459,94.466,94.413,94.433,839399993.0
2007-02-09 20:11:00,94.417,94.469,94.404,94.458,814400003.0
2007-02-09 20:12:00,94.435,94.46,94.403,94.443,1526899997.0
2007-02-09 20:13:00,94.442,94.487,94.442,94.462,532900000.0
2007-02-09 20:14:00,94.461,94.486,94.441,94.486,586600002.0
2007-02-09 20:15:00,94.475,94.478,94.437,94.45,723700002.0
2007-02-09 20:16:00,94.451,94.485,94.413,94.438,572700004.0
2007-02-09 20:17:00,94.472,94.48,94.433,94.448,359100000.0
2007-02-09 20:18:00,94.455,94.494,94.446,94.494,91500000.0
2007-02-09 20:19:00,94.509,94.517,94.468,94.472,344299999.0
2007-02-09 20:20:00,94.468,94.508,94.467,94.502,654200000.0
2007-02-09 20:21:00,94.482,94.488,94.459,94.466,420300001.0
2007-02-09 20:22:00,94.452,94.477,94.418,94.425,659599999.0
2007-02-09 20:23:00,94.455,94.488,94.438,94.484,471700002.0
2007-02-09 20:24:00,94.463,94.492,94.449,94.492,293599999.0
2007-02-09 20:25:00,94.474,94.491,94.442,94.45,848699997.0
2007-02-09 20:26:00,94.483,94.503,94.464,94.483,531099994.0
2007-02-09 20:27:00,94.468,94.496,94.451,94.488,390099998.0
2007-02-09 20:28:00,94.461,94.474,94.419,94.448,1326399999.0
2007-02-09 20:29:00,94.48,94.499,94.445,94.464,1613000000.0
2007-02-09 20:30:00,94.468,94.502,94.442,94.471,1299800000.0
2007-02-09 20:31:00,94.504,94.516,94.486,94.493,1209599988.0
2007-02-09 20:32:00,94.505,94.505,94.434,94.492,1154799991.0
2007-02-09 20:33:00,94.49,94.515,94.487,94.499,850899995.0
2007-02-09 20:34:00,94.464,94.491,94.447,94.474,411499994.0
2007-02-09 20:35:00,94.471,94.489,94.433,94.474,482799996.0
2007-02-09 20:36:00,94.465,94.506,94.452,94.495,589099993.0
2007-02-09 20:37:00,94.48,94.505,94.442,94.482,722000001.0
2007-02-09 20:38:00,94.493,94.51,94.467,94.51,1004399999.0
2007-02-09 20:39:00,94.498,94.524,94.488,94.503,648299987.0
2007-02-09 20:40:00,94.491,94.522,94.474,94.492,1550399995.0
2007-02-09 20:41:00,94.49,94.515,94.451,94.495,896799991.0
2007-02-09 20:42:00,94.484,94.503,94.475,94.497,863100002.0
2007-02-09 20:43:00,94.467,94.485,94.431,94.434,822200001.0
2007-02-09 20:44:00,94.489,94.489,94.437,94.463,703699996.0
2007-02-09 20:45:00,94.48,94.499,94.447,94.457,619699994.0
2007-02-09 20:46:00,94.49,94.49,94.411,94.411,515400000.0
2007-02-09 20:47:00,94.438,94.468,94.417,94.447,1185800000.0
2007-02-09 20:48:00,94.446,94.467,94.41,94.437,550599999.0
2007-02-09 20:49:00,94.428,94.471,94.392,94.471,509699998.0
2007-02-09 20:50:00,94.431,94.455,94.396,94.455,1050700005.0
2007-02-09 20:51:00,94.465,94.475,94.452,94.461,454699998.0
2007-02-09 20:52:00,94.481,94.486,94.459,94.468,261100001.0
2007-02-09 20:53:00,94.439,94.478,94.429,94.44,1199399988.0
2007-02-09 20:54:00,94.431,94.469,94.431,94.469,537600003.0
2007-02-09 20:55:00,94.47,94.484,94.419,94.431,1311099993.0
2007-02-09 20:56:00,94.453,94.467,94.4,94.425,786699994.0
2007-02-09 20:57:00,94.433,94.456,94.391,94.391,784999995.0
2007-02-09 20:58:00,94.42,94.465,94.408,94.461,1355600002.0
2007-02-09 20:59:00,94.466,94.475,94.404,94.45,961899995.0
2007-02-09 21:00:00,94.459,94.479,94.443,94.456,1009399999.0
2007-02-09 21:01:00,94.436,94.452,94.403,94.441,989099989.0
2007-02-09 21:02:00,94.462,94.481,94.453,94.455,474500000.0
2007-02-09 21:03:00,94.434,94.475,94.423,94.475,405099992.0
2007-02-09 21:04:00,94.428,94.482,94.419,94.449,352500002.0
2007-02-09 21:05:00,94.449,94.503,94.424,94.441,748500000.0
2007-02-09 21:06:00,94.465,94.482,94.451,94.463,609500001.0
2007-02-09 21:07:00,94.462,94.462,94.412,94.435,788599994.0
2007-02-09 21:08:00,94.471,94.471,94.418,94.439,883699993.0
2007-02-09 21:09:00,94.459,94.468,94.423,94.448,258800004.0
2007-02-09 21:10:00,94.464,94.467,94.393,94.423,800799998.0
2007-02-09 21:11:00,94.462,94.462,94.429,94.446,619200001.0
2007-02-09 21:12:00,94.411,94.438,94.402,94.424,342799998.0
2007-02-09 21:13:00,94.429,94.435,94.381,94.414,386299999.0
2007-02-09 21:14:00,94.426,94.444,94.416,94.434,800300000.0
2007-02-09 21:15:00,94.403,94.426,94.385,94.417,873399993.0
2007-02-09 21:16:00,94.395,94.438,94.377,94.432,932599998.0
2007-02-09 21:17:00,94.437,94.448,94.403,94.416,771099998.0
2007-02-09 21:18:00,94.432,94.439,94.399,94.425,713799998.0
2007-02-09 21:19:00,94.418,94.432,94.385,94.397,1018599994.0
2007-02-09 21:20:00,94.433,94.44,94.399,94.418,1140200002.0
2007-02-09 21:21:00,94.395,94.449,94.379,94.405,1060700001.0
2007-02-09 21:22:00,94.376,94.446,94.37,94.435,890999998.0
2007-02-09 21:23:00,94.427,94.449,94.387,94.436,791799996.0
2007-02-09 21:24:00,94.405,94.443,94.389,94.427,1039999997.0
2007-02-09 21:25:00,94.441,94.441,94.386,94.415,969800000.0
2007-02-09 21:26:00,94.444,94.462,94.394,94.395,387899998.0
2007-02-09 21:27:00,94.427,94.446,94.423,94.437,398699999.0
2007-02-09 21:28:00,94.41,94.433,94.381,94.381,414099999.0
2007-02-09 21:29:00,94.44,94.44,94.382,94.404,574000002.0
2007-02-09 21:30:00,94.406,94.414,94.365,94.379,359599999.0
2007-02-09 21:31:00,94.394,94.411,94.36,94.398,345000000.0
2007-02-09 21:32:00,94.401,94.422,94.376,94.384,448799992.0
2007-02-09 21:33:00,94.427,94.427,94.39,94.393,461800005.0
2007-02-09 21:34:00,94.417,94.426,94.397,94.414,215300001.0
2007-02-09 21:35:00,94.406,94.42,94.371,94.397,400700002.0
2007-02-09 21:36:00,94.415,94.422,94.351,94.376,514099996.0
2007-02-09 21:37:00,94.389,94.409,94.346,94.387,529100002.0
2007-02-09 21:38:00,94.425,94.433,94.403,94.403,76400001.0
2007-02-09 21:39:00,94.413,94.423,94.352,94.377,301099999.0
2007-02-09 21:40:00,94.381,94.411,94.356,94.408,474299997.0
2007-02-09 21:41:00,94.4,94.4,94.361,94.365,459499994.0
2007-02-09 21:42:00,94.384,94.402,94.349,94.387,276800003.0
2007-02-09 21:43:00,94.382,94.401,94.347,94.392,295599999.0
2007-02-09 21:44:00,94.401,94.401,94.341,94.378,1036699999.0
2007-02-09 21:45:00,94.39,94.395,94.344,94.365,461899999.0
2007-02-09 21:46:00,94.373,94.396,94.367,94.38,258100002.0
2007-02-09 21:47:00,94.374,94.382,94.349,94.366,381000002.0
2007-02-09 21:48:00,94.347,94.382,94.323,94.372,632299995.0
2007-02-09 21:49:00,94.367,94.387,94.352,94.365,218500000.0
2007-02-09 21:50:00,94.362,94.398,94.362,94.398,229900001.0
2007-02-09 21:51:00,94.396,94.405,94.364,94.383,287599998.0
2007-02-09 21:52:00,94.392,94.411,94.346,94.353,168300001.0
2007-02-09 21:53:00,94.405,94.417,94.39,94.405,612399994.0
2007-02-09 21:54:00,94.389,94.414,94.36,94.364,388700002.0
2007-02-09 21:55:00,94.376,94.419,94.359,94.359,244100003.0
2007-02-09 21:56:00,94.391,94.416,94.361,94.374,269899999.0
2007-02-09 21:57:00,94.409,94.435,94.408,94.426,111400000.0
2007-02-09 21:58:00,94.435,94.443,94.397,94.397,147500000.0
2007-02-09 21:59:00,94.417,94.43,94.401,94.409,531899993.0
2007-02-09 22:00:00,94.44,94.459,94.427,94.442,551600001.0
2007-02-09 22:01:00,94.439,94.452,94.396,94.437,617999998.0
2007-02-09 22:02:00,94.425,94.459,94.394,94.432,622799994.0
2007-02-09 22:03:00,94.429,94.466,94.4,94.409,308800001.0
2007-02-09 22:04:00,94.436,94.461,94.409,94.43,668499997.0
2007-02-09 22:05:00,94.429,94.46,94.409,94.442,281200002.0
2007-02-09 22:06:00,94.462,94.472,94.438,94.45,160199998.0
2007-02-09 22:07:00,94.39,94.454,94.39,94.427,238900000.0
2007-02-09 22:08:00,94.39,94.434,94.388,94.434,116599999.0
2007-02-09 22:09:00,94.438,94.438,94.402,94.402,238099996.0
2007-02-09 22:10:00,94.419,94.435,94.387,94.426,287499999.0
2007-02-09 22:11:00,94.43,94.434,94.401,94.402,361299999.0
2007-02-09 22:12:00,94.417,94.437,94.395,94.416,404699996.0
2007-02-09 22:13:00,94.396,94.414,94.358,94.358,464900000.0
2007-02-09 22:14:00,94.414,94.414,94.372,94.372,271100000.0
2007-02-09 22:15:00,94.388,94.418,94.367,94.367,240900002.0
2007-02-09 22:16:00,94.407,94.441,94.375,94.38,426999999.0
2007-02-09 22:17:00,94.399,94.421,94.373,94.373,209499999.0
2007-02-09 22:18:00,94.369,94.43,94.36,94.379,531700001.0
2007-02-09 22:19:00,94.377,94.425,94.352,94.36,412200000.0
2007-02-09 22:20:00,94.369,94.406,94.352,94.406,242199997.0
2007-02-09 22:21:00,94.36,94.391,94.357,94.391,246099998.0
2007-02-09 22:22:00,94.365,94.428,94.354,94.413,371400001.0
2007-02-09 22:23:00,94.385,94.408,94.336,94.385,514000000.0
2007-02-09 22:24:00,94.395,94.415,94.338,94.347,281500000.0
2007-02-09 22:25:00,94.361,94.373,94.333,94.333,158500003.0
2007-02-09 22:26:00,94.358,94.398,94.335,94.353,108899999.0
2007-02-09 22:27:00,94.352,94.419,94.352,94.41,648599996.0
2007-02-09 22:28:00,94.357,94.426,94.345,94.411,366399999.0
2007-02-09 22:29:00,94.376,94.413,94.36,94.385,297900000.0
2007-02-09 22:30:00,94.375,94.413,94.361,94.385,204899998.0
2007-02-09 22:31:00,94.391,94.444,94.353,94.39,494399997.0
2007-02-09 22:32:00,94.362,94.389,94.337,94.364,262099997.0
2007-02-09 22:33:00,94.371,94.416,94.349,94.367,780099998.0
2007-02-09 22:34:00,94.36,94.405,94.352,94.376,440499997.0
2007-02-09 22:35:00,94.357,94.433,94.354,94.403,232900003.0
2007-02-09 22:36:00,94.398,94.445,94.383,94.412,281899995.0
2007-02-09 22:37:00,94.428,94.448,94.387,94.395,213199997.0
2007-02-09 22:38:00,94.417,94.436,94.386,94.43,226799997.0
2007-02-09 22:39:00,94.403,94.443,94.379,94.396,406200003.0
2007-02-09 22:40:00,94.406,94.452,94.394,94.422,243300000.0
2007-02-09 22:41:00,94.426,94.448,94.4,94.4,230300001.0
2007-02-09 22:42:00,94.442,94.466,94.422,94.423,216999997.0
2007-02-09 22:43:00,94.415,94.47,94.415,94.47,280799996.0
2007-02-09 22:44:00,94.434,94.513,94.424,94.511,346099996.0
2007-02-09 22:45:00,94.483,94.513,94.447,94.494,454699995.0
2007-02-09 22:46:00,94.47,94.503,94.438,94.466,248100003.0
2007-02-09 22:47:00,94.463,94.485,94.41,94.429,319999999.0
2007-02-09 22:48:00,94.434,94.491,94.415,94.432,301799997.0
2007-02-09 22:49:00,94.434,94.494,94.414,94.463,292999999.0
2007-02-09 22:50:00,94.492,94.492,94.445,94.462,248299999.0
2007-02-09 22:51:00,94.46,94.517,94.432,94.463,335099999.0
2007-02-09 22:52:00,94.478,94.521,94.445,94.499,248200003.0
2007-02-09 22:53:00,94.501,94.527,94.447,94.479,523100001.0
2007-02-09 22:54:00,94.47,94.501,94.441,94.487,296699998.0
2007-02-09 22:55:00,94.461,94.493,94.422,94.438,319999999.0
2007-02-09 22:56:00,94.418,94.479,94.418,94.467,268000002.0
2007-02-09 22:57:00,94.449,94.487,94.42,94.442,275299997.0
2007-02-09 22:58:00,94.465,94.479,94.408,94.453,174199998.0
2007-02-09 22:59:00,94.459,94.502,94.406,94.415,463500001.0
2007-02-09 23:00:00,94.491,94.518,94.458,94.483,228000004.0
2007-02-09 23:01:00,94.481,94.525,94.441,94.479,183100001.0
2007-02-09 23:02:00,94.492,94.533,94.481,94.487,152599999.0
2007-02-09 23:03:00,94.498,94.544,94.497,94.535,102000000.0
2007-02-09 23:04:00,94.495,94.532,94.491,94.501,148600001.0
2007-02-09 23:05:00,94.54,94.549,94.509,94.51,125200001.0
2007-02-09 23:06:00,94.498,94.549,94.479,94.525,248099997.0
2007-02-09 23:07:00,94.516,94.546,94.502,94.545,238099999.0
2007-02-09 23:08:00,94.52,94.539,94.484,94.498,230299998.0
2007-02-09 23:09:00,94.485,94.526,94.48,94.497,212900002.0
2007-02-09 23:10:00,94.522,94.528,94.485,94.485,175100000.0
2007-02-09 23:11:00,94.519,94.54,94.471,94.485,250799999.0
2007-02-09 23:12:00,94.476,94.524,94.467,94.494,239400000.0
2007-02-09 23:13:00,94.483,94.508,94.47,94.475,166599997.0
2007-02-09 23:14:00,94.505,94.516,94.473,94.483,249599998.0
2007-02-09 23:15:00,94.5,94.515,94.473,94.485,184599999.0
2007-02-09 23:16:00,94.481,94.51,94.47,94.51,165699999.0
2007-02-09 23:17:00,94.47,94.523,94.466,94.493,301499993.0
2007-02-09 23:18:00,94.475,94.51,94.466,94.495,281200000.0
2007-02-09 23:19:00,94.498,94.517,94.478,94.495,193899997.0
2007-02-09 23:20:00,94.503,94.525,94.494,94.524,189699998.0
2007-02-09 23:21:00,94.509,94.558,94.501,94.55,193400000.0
2007-02-09 23:22:00,94.523,94.541,94.496,94.508,246899997.0
2007-02-09 23:23:00,94.507,94.53,94.466,94.466,170100000.0
2007-02-09 23:24:00,94.5,94.51,94.473,94.505,208599999.0
2007-02-09 23:25:00,94.478,94.51,94.473,94.483,210499998.0
2007-02-09 23:26:00,94.46,94.501,94.429,94.447,129300000.0
2007-02-09 23:27:00,94.454,94.505,94.454,94.505,162700000.0
2007-02-09 23:28:00,94.482,94.51,94.47,94.485,243300003.0
2007-02-09 23:29:00,94.471,94.505,94.454,94.469,142500001.0
2007-02-09 23:30:00,94.456,94.496,94.45,94.464,165899998.0
2007-02-09 23:31:00,94.466,94.49,94.442,94.467,213500000.0
2007-02-09 23:32:00,94.472,94.513,94.471,94.498,144200002.0
2007-02-09 23:33:00,94.515,94.518,94.465,94.472,226200002.0
2007-02-09 23:34:00,94.438,94.502,94.434,94.465,279999996.0
2007-02-09 23:35:00,94.481,94.511,94.469,94.499,127300000.0
2007-02-09 23:36:00,94.48,94.511,94.47,94.491,268100003.0
2007-02-09 23:37:00,94.507,94.536,94.487,94.492,192200000.0
2007-02-09 23:38:00,94.498,94.529,94.446,94.451,139100001.0
2007-02-09 23:39:00,94.472,94.508,94.435,94.473,219400001.0
2007-02-09 23:40:00,94.472,94.509,94.458,94.463,327700000.0
2007-02-09 23:41:00,94.456,94.49,94.429,94.441,362999996.0
2007-02-09 23:42:00,94.435,94.459,94.421,94.421,279500001.0
2007-02-09 23:43:00,94.431,94.461,94.409,94.445,225700001.0
2007-02-09 23:44:00,94.438,94.475,94.426,94.449,196799999.0
2007-02-09 23:45:00,94.445,94.467,94.423,94.427,366399999.0
2007-02-09 23:46:00,94.481,94.481,94.415,94.425,267300006.0
2007-02-09 23:47:00,94.455,94.491,94.418,94.457,186499998.0
2007-02-09 23:48:00,94.477,94.492,94.449,94.47,270899996.0
2007-02-09 23:49:00,94.452,94.502,94.452,94.493,195800000.0
2007-02-09 23:50:00,94.444,94.507,94.444,94.472,171299998.0
2007-02-09 23:51:00,94.435,94.507,94.435,94.476,248000002.0
2007-02-09 23:52:00,94.473,94.517,94.454,94.496,118699999.0
2007-02-09 23:53:00,94.508,94.517,94.482,94.487,187999997.0
2007-02-09 23:54:00,94.484,94.529,94.48,94.501,235599995.0
2007-02-09 23:55:00,94.518,94.536,94.457,94.457,242699999.0
2007-02-09 23:56:00,94.457,94.472,94.424,94.426,206099996.0
2007-02-09 23:57:00,94.425,94.456,94.395,94.395,198400000.0
2007-02-09 23:58:00,94.443,94.467,94.428,94.437,198599997.0
2007-02-09 23:59:00,94.405,94.459,94.4,94.413,219900001.0
2007-02-12 00:00:00,94.484,94.488,94.424,94.435,141800000.0
2007-02-12 00:01:00,94.45,94.483,94.426,94.467,304100002.0
2007-02-12 00:02:00,94.467,94.491,94.444,94.46,160900000.0
2007-02-12 00:03:00,94.431,94.483,94.431,94.483,127899998.0
2007-02-12 00:04:00,94.464,94.502,94.441,94.484,120500002.0
2007-02-12 00:05:00,94.497,94.515,94.476,94.498,238600000.0
2007-02-12 00:06:00,94.486,94.523,94.473,94.523,132600000.0
2007-02-12 00:07:00,94.528,94.529,94.497,94.508,220500001.0
2007-02-12 00:08:00,94.498,94.554,94.491,94.522,156500001.0
2007-02-12 00:09:00,94.528,94.55,94.492,94.523,262099995.0
2007-02-12 00:10:00,94.524,94.549,94.515,94.544,242400001.0
2007-02-12 00:11:00,94.531,94.551,94.506,94.522,145600000.0
2007-02-12 00:12:00,94.536,94.557,94.517,94.521,193599999.0
2007-02-12 00:13:00,94.525,94.545,94.503,94.524,251099997.0
2007-02-12 00:14:00,94.54,94.547,94.497,94.497,198099999.0
2007-02-12 00:15:00,94.509,94.531,94.505,94.528,112300000.0
2007-02-12 00:16:00,94.528,94.552,94.508,94.552,254499997.0
2007-02-12 00:17:00,94.572,94.572,94.532,94.537,143700000.0
2007-02-12 00:18:00,94.547,94.561,94.517,94.517,235599996.0
2007-02-12 00:19:00,94.539,94.586,94.539,94.571,206499999.0
2007-02-12 00:20:00,94.548,94.594,94.548,94.572,140299998.0
2007-02-12 00:21:00,94.575,94.629,94.575,94.625,96600000.0
2007-02-12 00:22:00,94.619,94.638,94.593,94.618,246299999.0
2007-02-12 00:23:00,94.632,94.669,94.615,94.643,361299999.0
2007-02-12 00:24:00,94.629,94.684,94.629,94.665,249999999.0
2007-02-12 00:25:00,94.691,94.717,94.662,94.662,161599997.0
2007-02-12 00:26:00,94.681,94.732,94.673,94.705,134200001.0
2007-02-12 00:27:00,94.698,94.755,94.686,94.741,225499999.0
2007-02-12 00:28:00,94.748,94.781,94.733,94.733,219900003.0
2007-02-12 00:29:00,94.739,94.771,94.734,94.763,157699999.0
2007-02-12 00:30:00,94.745,94.778,94.727,94.734,125100000.0
2007-02-12 00:31:00,94.705,94.754,94.705,94.75,230699997.0
2007-02-12 00:32:00,94.749,94.757,94.712,94.726,140000000.0
2007-02-12 00:33:00,94.744,94.77,94.736,94.747,130199998.0
2007-02-12 00:34:00,94.741,94.774,94.726,94.726,98400000.0
2007-02-12 00:35:00,94.757,94.79,94.748,94.76,77500000.0
2007-02-12 00:36:00,94.769,94.78,94.739,94.757,292600001.0
2007-02-12 00:37:00,94.783,94.789,94.743,94.75,194200000.0
2007-02-12 00:38:00,94.738,94.775,94.716,94.743,311600001.0
2007-02-12 00:39:00,94.739,94.769,94.729,94.741,162200001.0
2007-02-12 00:40:00,94.743,94.835,94.742,94.82,265599997.0
2007-02-12 00:41:00,94.795,94.82,94.78,94.783,163199999.0
2007-02-12 00:42:00,94.757,94.799,94.755,94.767,310299996.0
2007-02-12 00:43:00,94.757,94.815,94.75,94.782,236900000.0
2007-02-12 00:44:00,94.77,94.788,94.728,94.73,181599998.0
2007-02-12 00:45:00,94.684,94.76,94.684,94.757,222000004.0
2007-02-12 00:46:00,94.742,94.758,94.696,94.703,257600003.0
2007-02-12 00:47:00,94.704,94.733,94.7,94.711,208400000.0
2007-02-12 00:48:00,94.713,94.773,94.704,94.763,287899997.0
2007-02-12 00:49:00,94.761,94.784,94.73,94.747,230199996.0
2007-02-12 00:50:00,94.781,94.8,94.757,94.772,186400000.0
2007-02-12 00:51:00,94.741,94.799,94.741,94.77,293599998.0
2007-02-12 00:52:00,94.731,94.79,94.73,94.78,225900000.0
2007-02-12 00:53:00,94.775,94.792,94.718,94.731,172699998.0
2007-02-12 00:54:00,94.755,94.793,94.733,94.793,137300000.0
2007-02-12 00:55:00,94.755,94.802,94.755,94.793,259300000.0
2007-02-12 00:56:00,94.777,94.795,94.758,94.778,188200005.0
2007-02-12 00:57:00,94.786,94.797,94.768,94.77,186799999.0
2007-02-12 00:58:00,94.76,94.801,94.753,94.801,97800001.0
2007-02-12 00:59:00,94.768,94.793,94.753,94.783,157600000.0
2007-02-12 01:00:00,94.784,94.83,94.751,94.751,235000004.0
2007-02-12 01:01:00,94.757,94.804,94.749,94.798,179899997.0
2007-02-12 01:02:00,94.751,94.793,94.735,94.743,204700004.0
2007-02-12 01:03:00,94.75,94.757,94.702,94.712,125500001.0
2007-02-12 01:04:00,94.75,94.758,94.718,94.721,350000003.0
2007-02-12 01:05:00,94.723,94.754,94.705,94.713,125900000.0
2007-02-12 01:06:00,94.703,94.727,94.683,94.703,187300000.0
2007-02-12 01:07:00,94.695,94.731,94.683,94.711,191900003.0
2007-02-12 01:08:00,94.698,94.718,94.677,94.698,243699999.0
2007-02-12 01:09:00,94.711,94.766,94.699,94.738,173500001.0
2007-02-12 01:10:00,94.752,94.769,94.735,94.748,142500002.0
2007-02-12 01:11:00,94.749,94.764,94.733,94.749,284599995.0
2007-02-12 01:12:00,94.752,94.752,94.714,94.714,104800000.0
2007-02-12 01:13:00,94.749,94.752,94.694,94.694,196599999.0
2007-02-12 01:14:00,94.688,94.738,94.688,94.719,246499997.0
2007-02-12 01:15:00,94.702,94.769,94.702,94.752,176600000.0
2007-02-12 01:16:00,94.735,94.79,94.735,94.772,217799999.0
2007-02-12 01:17:00,94.776,94.797,94.756,94.797,245099997.0
2007-02-12 01:18:00,94.79,94.816,94.746,94.752,246900003.0
2007-02-12 01:19:00,94.767,94.794,94.754,94.77,273200001.0
2007-02-12 01:20:00,94.724,94.772,94.724,94.745,197599998.0
2007-02-12 01:21:00,94.779,94.779,94.721,94.724,172000000.0
2007-02-12 01:22:00,94.761,94.799,94.75,94.776,155999999.0
2007-02-12 01:23:00,94.78,94.805,94.765,94.791,167799997.0
2007-02-12 01:24:00,94.762,94.803,94.75,94.776,206600000.0
2007-02-12 01:25:00,94.766,94.813,94.765,94.78,283599999.0
2007-02-12 01:26:00,94.787,94.81,94.747,94.8,244599999.0
2007-02-12 01:27:00,94.795,94.812,94.748,94.755,85300000.0
2007-02-12 01:28:00,94.75,94.794,94.747,94.76,152900003.0
2007-02-12 01:29:00,94.74,94.802,94.737,94.796,201300001.0
2007-02-12 01:30:00,94.769,94.788,94.739,94.764,199400002.0
2007-02-12 01:31:00,94.752,94.788,94.717,94.726,384599998.0
2007-02-12 01:32:00,94.722,94.788,94.722,94.784,205899997.0
2007-02-12 01:33:00,94.78,94.802,94.754,94.78,175800003.0
2007-02-12 01:34:00,94.711,94.779,94.711,94.777,194600000.0
2007-02-12 01:35:00,94.767,94.773,94.732,94.734,172999999.0
2007-02-12 01:36:00,94.748,94.767,94.724,94.732,199700001.0
2007-02-12 01:37:00,94.751,94.751,94.724,94.733,200699999.0
2007-02-12 01:38:00,94.713,94.758,94.709,94.723,198200000.0
2007-02-12 01:39:00,94.712,94.735,94.701,94.709,121900000.0
2007-02-12 01:40:00,94.706,94.739,94.69,94.703,243599998.0
2007-02-12 01:41:00,94.698,94.735,94.694,94.714,189699999.0
2007-02-12 01:42:00,94.702,94.711,94.678,94.678,97200000.0
2007-02-12 01:43:00,94.694,94.735,94.691,94.707,178799998.0
2007-02-12 01:44:00,94.712,94.736,94.678,94.678,153499999.0
2007-02-12 01:45:00,94.684,94.741,94.684,94.723,196900000.0
2007-02-12 01:46:00,94.759,94.765,94.715,94.716,192100000.0
2007-02-12 01:47:00,94.734,94.764,94.725,94.725,205700000.0
2007-02-12 01:48:00,94.694,94.763,94.694,94.757,197799999.0
2007-02-12 01:49:00,94.757,94.757,94.705,94.705,178700002.0
2007-02-12 01:50:00,94.713,94.753,94.694,94.727,157100001.0
2007-02-12 01:51:00,94.72,94.751,94.708,94.743,170199997.0
2007-02-12 01:52:00,94.736,94.744,94.71,94.717,293699998.0
2007-02-12 01:53:00,94.728,94.757,94.709,94.741,250199996.0
2007-02-12 01:54:00,94.724,94.73,94.682,94.682,125000000.0
2007-02-12 01:55:00,94.671,94.719,94.671,94.7,183899997.0
2007-02-12 01:56:00,94.666,94.715,94.666,94.686,202899999.0
2007-02-12 01:57:00,94.683,94.717,94.673,94.68,157100002.0
2007-02-12 01:58:00,94.682,94.706,94.671,94.671,98900000.0
2007-02-12 01:59:00,94.664,94.717,94.657,94.692,440200000.0
2007-02-12 02:00:00,94.703,94.706,94.675,94.691,160299995.0
2007-02-12 02:01:00,94.716,94.724,94.689,94.707,231900000.0
2007-02-12 02:02:00,94.702,94.719,94.663,94.663,206000001.0
2007-02-12 02:03:00,94.723,94.732,94.688,94.706,173099996.0
2007-02-12 02:04:00,94.688,94.773,94.688,94.768,176700001.0
2007-02-12 02:05:00,94.737,94.763,94.719,94.732,154099998.0
2007-02-12 02:06:00,94.718,94.753,94.699,94.72,179899999.0
2007-02-12 02:07:00,94.723,94.754,94.703,94.715,231900001.0
2007-02-12 02:08:00,94.719,94.75,94.705,94.714,248099998.0
2007-02-12 02:09:00,94.762,94.762,94.711,94.727,126300001.0
2007-02-12 02:10:00,94.703,94.743,94.7,94.738,126400001.0
2007-02-12 02:11:00,94.709,94.727,94.685,94.697,243199999.0
2007-02-12 02:12:00,94.702,94.748,94.702,94.748,221099998.0
2007-02-12 02:13:00,94.729,94.751,94.713,94.728,170999998.0
2007-02-12 02:14:00,94.759,94.761,94.708,94.75,189999999.0
2007-02-12 02:15:00,94.737,94.792,94.728,94.733,387899994.0
2007-02-12 02:16:00,94.733,94.775,94.728,94.747,198799998.0
2007-02-12 02:17:00,94.737,94.774,94.726,94.759,256799996.0
2007-02-12 02:18:00,94.77,94.796,94.739,94.767,188000001.0
2007-02-12 02:19:00,94.775,94.798,94.755,94.758,265299995.0
2007-02-12 02:20:00,94.76,94.793,94.749,94.764,335399997.0
2007-02-12 02:21:00,94.772,94.806,94.757,94.78,196800000.0
2007-02-12 02:22:00,94.772,94.782,94.74,94.74,240999999.0
2007-02-12 02:23:00,94.754,94.772,94.729,94.739,168999997.0
2007-02-12 02:24:00,94.75,94.77,94.735,94.762,152300000.0
2007-02-12 02:25:00,94.754,94.774,94.738,94.748,180600002.0
2007-02-12 02:26:00,94.738,94.77,94.737,94.768,248200002.0
2007-02-12 02:27:00,94.743,94.778,94.724,94.748,205800000.0
2007-02-12 02:28:00,94.717,94.783,94.713,94.777,272600003.0
2007-02-12 02:29:00,94.765,94.774,94.727,94.727,228200004.0
2007-02-12 02:30:00,94.681,94.695,94.601,94.606,203499999.0
2007-02-12 02:31:00,94.532,94.601,94.531,94.557,207100003.0
2007-02-12 02:32:00,94.484,94.555,94.484,94.521,238399999.0
2007-02-12 02:33:00,94.538,94.602,94.524,94.537,163400000.0
2007-02-12 02:34:00,94.55,94.585,94.528,94.56,217000000.0
2007-02-12 02:35:00,94.555,94.57,94.491,94.491,132100000.0
2007-02-12 02:36:00,94.511,94.533,94.48,94.491,183700000.0
2007-02-12 02:37:00,94.5,94.529,94.442,94.449,225199998.0
2007-02-12 02:38:00,94.452,94.484,94.405,94.416,296899999.0
2007-02-12 02:39:00,94.383,94.426,94.374,94.396,184999999.0
2007-02-12 02:40:00,94.393,94.393,94.316,94.32,141300003.0
2007-02-12 02:41:00,94.342,94.352,94.302,94.332,159000001.0
2007-02-12 02:42:00,94.33,94.363,94.315,94.324,186199999.0
2007-02-12 02:43:00,94.315,94.354,94.295,94.302,265400002.0
2007-02-12 02:44:00,94.303,94.328,94.288,94.324,126699999.0
2007-02-12 02:45:00,94.302,94.336,94.292,94.324,209499999.0
2007-02-12 02:46:00,94.299,94.339,94.287,94.329,191300002.0
2007-02-12 02:47:00,94.329,94.331,94.288,94.305,325800003.0
2007-02-12 02:48:00,94.35,94.373,94.32,94.338,243099997.0
2007-02-12 02:49:00,94.362,94.374,94.324,94.34,156699999.0
2007-02-12 02:50:00,94.335,94.356,94.305,94.315,136500000.0
2007-02-12 02:51:00,94.331,94.339,94.3,94.307,96699999.0
2007-02-12 02:52:00,94.318,94.35,94.304,94.316,311899998.0
2007-02-12 02:53:00,94.307,94.35,94.299,94.347,220600000.0
2007-02-12 02:54:00,94.355,94.358,94.306,94.306,209300001.0
2007-02-12 02:55:00,94.345,94.378,94.332,94.342,175900004.0
2007-02-12 02:56:00,94.36,94.376,94.332,94.332,191899998.0
2007-02-12 02:57:00,94.335,94.378,94.318,94.334,244899998.0
2007-02-12 02:58:00,94.343,94.376,94.323,94.348,182999999.0
2007-02-12 02:59:00,94.357,94.381,94.341,94.349,163400001.0
2007-02-12 03:00:00,94.339,94.409,94.339,94.409,224799997.0
2007-02-12 03:01:00,94.385,94.407,94.353,94.362,148700001.0
2007-02-12 03:02:00,94.353,94.398,94.353,94.391,216300001.0
2007-02-12 03:03:00,94.368,94.389,94.346,94.378,196399999.0
2007-02-12 03:04:00,94.378,94.4,94.351,94.38,137100002.0
2007-02-12 03:05:00,94.38,94.409,94.372,94.407,183700001.0
2007-02-12 03:06:00,94.381,94.406,94.37,94.381,277500000.0
2007-02-12 03:07:00,94.415,94.424,94.385,94.397,135400001.0
2007-02-12 03:08:00,94.382,94.392,94.344,94.377,219399996.0
2007-02-12 03:09:00,94.375,94.385,94.343,94.366,198899997.0
2007-02-12 03:10:00,94.359,94.371,94.338,94.351,228599998.0
2007-02-12 03:11:00,94.346,94.377,94.329,94.356,270300000.0
2007-02-12 03:12:00,94.337,94.355,94.308,94.325,219799998.0
2007-02-12 03:13:00,94.334,94.372,94.334,94.371,267100001.0
2007-02-12 03:14:00,94.364,94.376,94.338,94.353,193700003.0
2007-02-12 03:15:00,94.362,94.386,94.337,94.364,162399999.0
2007-02-12 03:16:00,94.351,94.383,94.339,94.347,219300001.0
2007-02-12 03:17:00,94.371,94.375,94.329,94.329,172299999.0
2007-02-12 03:18:00,94.36,94.373,94.339,94.347,141500001.0
2007-02-12 03:19:00,94.345,94.374,94.326,94.343,166800001.0
2007-02-12 03:20:00,94.345,94.365,94.322,94.327,314199996.0
2007-02-12 03:21:00,94.31,94.349,94.299,94.323,116999999.0
2007-02-12 03:22:00,94.355,94.365,94.313,94.313,267100002.0
2007-02-12 03:23:00,94.35,94.373,94.328,94.358,176199999.0
2007-02-12 03:24:00,94.354,94.371,94.34,94.341,261099998.0
2007-02-12 03:25:00,94.372,94.382,94.324,94.324,339500002.0
2007-02-12 03:26:00,94.318,94.374,94.307,94.331,172900003.0
2007-02-12 03:27:00,94.331,94.36,94.317,94.331,193600000.0
2007-02-12 03:28:00,94.369,94.373,94.334,94.348,199300000.0
2007-02-12 03:29:00,94.377,94.377,94.317,94.329,183099998.0
2007-02-12 03:30:00,94.331,94.36,94.316,94.331,188900001.0
2007-02-12 03:31:00,94.325,94.356,94.319,94.336,151299999.0
2007-02-12 03:32:00,94.329,94.36,94.323,94.348,254300000.0
2007-02-12 03:33:00,94.364,94.395,94.354,94.369,234600002.0
2007-02-12 03:34:00,94.383,94.407,94.359,94.392,194600000.0
2007-02-12 03:35:00,94.368,94.398,94.34,94.365,130800002.0
2007-02-12 03:36:00,94.368,94.381,94.338,94.339,183599997.0
2007-02-12 03:37:00,94.345,94.376,94.325,94.365,172000000.0
2007-02-12 03:38:00,94.336,94.37,94.291,94.352,287400003.0
2007-02-12 03:39:00,94.336,94.368,94.324,94.345,247000002.0
2007-02-12 03:40:00,94.362,94.374,94.333,94.342,205700002.0
2007-02-12 03:41:00,94.34,94.383,94.34,94.375,236900001.0
2007-02-12 03:42:00,94.353,94.382,94.344,94.344,147599996.0
2007-02-12 03:43:00,94.348,94.389,94.317,94.317,144699999.0
2007-02-12 03:44:00,94.382,94.4,94.357,94.38,312200000.0
2007-02-12 03:45:00,94.404,94.422,94.358,94.364,264099994.0
2007-02-12 03:46:00,94.343,94.4,94.336,94.369,174399999.0
2007-02-12 03:47:00,94.379,94.406,94.371,94.382,211800001.0
2007-02-12 03:48:00,94.373,94.388,94.35,94.358,263700002.0
2007-02-12 03:49:00,94.337,94.389,94.336,94.389,195899999.0
2007-02-12 03:50:00,94.356,94.373,94.328,94.343,217900000.0
2007-02-12 03:51:00,94.341,94.383,94.308,94.366,177700003.0
2007-02-12 03:52:00,94.335,94.375,94.335,94.351,167899999.0
2007-02-12 03:53:00,94.329,94.387,94.329,94.337,97399999.0
2007-02-12 03:54:00,94.33,94.373,94.323,94.353,218999997.0
2007-02-12 03:55:00,94.331,94.366,94.323,94.357,187800000.0
2007-02-12 03:56:00,94.317,94.371,94.317,94.356,263000001.0
2007-02-12 03:57:00,94.376,94.385,94.324,94.325,167999998.0
2007-02-12 03:58:00,94.322,94.358,94.312,94.34,182500001.0
2007-02-12 03:59:00,94.363,94.378,94.338,94.342,178200002.0
2007-02-12 04:00:00,94.343,94.371,94.327,94.36,181000000.0
2007-02-12 04:01:00,94.368,94.381,94.343,94.352,159000000.0
2007-02-12 04:02:00,94.342,94.381,94.342,94.36,209900000.0
2007-02-12 04:03:00,94.386,94.394,94.345,94.377,243400001.0
2007-02-12 04:04:00,94.357,94.382,94.335,94.369,281299997.0
2007-02-12 04:05:00,94.363,94.4,94.35,94.4,100399999.0
2007-02-12 04:06:00,94.352,94.383,94.322,94.342,162900000.0
2007-02-12 04:07:00,94.362,94.389,94.33,94.386,224899999.0
2007-02-12 04:08:00,94.38,94.393,94.342,94.342,133499999.0
2007-02-12 04:09:00,94.367,94.388,94.339,94.345,228200001.0
2007-02-12 04:10:00,94.352,94.385,94.344,94.379,313799999.0
2007-02-12 04:11:00,94.379,94.379,94.327,94.327,203599999.0
2007-02-12 04:12:00,94.331,94.359,94.327,94.342,239699998.0
2007-02-12 04:13:00,94.335,94.374,94.307,94.312,231900001.0
2007-02-12 04:14:00,94.337,94.355,94.312,94.335,140100001.0
2007-02-12 04:15:00,94.31,94.381,94.31,94.325,182600001.0
2007-02-12 04:16:00,94.337,94.391,94.337,94.35,208000000.0
2007-02-12 04:17:00,94.357,94.375,94.332,94.339,180699998.0
2007-02-12 04:18:00,94.374,94.379,94.33,94.33,122400001.0
2007-02-12 04:19:00,94.379,94.383,94.348,94.366,248600002.0
2007-02-12 04:20:00,94.376,94.385,94.343,94.383,296699996.0
2007-02-12 04:21:00,94.389,94.389,94.359,94.365,88000001.0
2007-02-12 04:22:00,94.324,94.378,94.323,94.336,134099999.0
2007-02-12 04:23:00,94.359,94.41,94.359,94.405,180500003.0
2007-02-12 04:24:00,94.39,94.397,94.352,94.363,110499998.0
2007-02-12 04:25:00,94.383,94.405,94.36,94.393,221799999.0
2007-02-12 04:26:00,94.353,94.385,94.336,94.372,126000000.0
2007-02-12 04:27:00,94.366,94.395,94.344,94.375,172600002.0
2007-02-12 04:28:00,94.369,94.391,94.353,94.36,194899997.0
2007-02-12 04:29:00,94.366,94.4,94.35,94.362,279000003.0
2007-02-12 04:30:00,94.347,94.397,94.346,94.378,219500001.0
2007-02-12 04:31:00,94.375,94.401,94.363,94.394,213200001.0
2007-02-12 04:32:00,94.368,94.411,94.353,94.393,116800000.0
2007-02-12 04:33:00,94.369,94.423,94.369,94.407,283599998.0
2007-02-12 04:34:00,94.375,94.445,94.375,94.445,170400001.0
2007-02-12 04:35:00,94.412,94.442,94.395,94.414,215500000.0
2007-02-12 04:36:00,94.403,94.432,94.381,94.385,226800000.0
2007-02-12 04:37:00,94.391,94.431,94.388,94.402,146900001.0
2007-02-12 04:38:00,94.393,94.434,94.371,94.41,195299998.0
2007-02-12 04:39:00,94.403,94.445,94.397,94.425,245300000.0
2007-02-12 04:40:00,94.4,94.431,94.393,94.403,234599999.0
2007-02-12 04:41:00,94.428,94.432,94.395,94.408,208999998.0
2007-02-12 04:42:00,94.386,94.422,94.375,94.414,227199999.0
2007-02-12 04:43:00,94.42,94.422,94.379,94.389,144000002.0
2007-02-12 04:44:00,94.366,94.414,94.361,94.397,223499997.0
2007-02-12 04:45:00,94.386,94.424,94.377,94.379,252099997.0
2007-02-12 04:46:00,94.388,94.427,94.378,94.427,220800000.0
2007-02-12 04:47:00,94.388,94.429,94.379,94.429,245500000.0
2007-02-12 04:48:00,94.39,94.416,94.376,94.381,131699999.0
2007-02-12 04:49:00,94.362,94.393,94.353,94.374,154799998.0
2007-02-12 04:50:00,94.354,94.39,94.349,94.366,186400002.0
2007-02-12 04:51:00,94.37,94.409,94.358,94.4,149199999.0
2007-02-12 04:52:00,94.386,94.408,94.374,94.404,209399999.0
2007-02-12 04:53:00,94.403,94.427,94.365,94.406,318000002.0
2007-02-12 04:54:00,94.381,94.407,94.355,94.385,316299999.0
2007-02-12 04:55:00,94.369,94.404,94.362,94.38,183599998.0
2007-02-12 04:56:00,94.395,94.418,94.377,94.377,159399998.0
2007-02-12 04:57:00,94.375,94.421,94.372,94.396,230199996.0
2007-02-12 04:58:00,94.374,94.402,94.365,94.397,111700000.0
2007-02-12 04:59:00,94.392,94.418,94.378,94.384,232000001.0
2007-02-12 05:00:00,94.402,94.411,94.381,94.398,158199998.0
2007-02-12 05:01:00,94.396,94.424,94.376,94.376,233900002.0
2007-02-12 05:02:00,94.388,94.425,94.379,94.397,147999999.0
2007-02-12 05:03:00,94.394,94.415,94.381,94.399,236500002.0
2007-02-12 05:04:00,94.382,94.403,94.36,94.36,205799999.0
2007-02-12 05:05:00,94.412,94.424,94.35,94.352,221699998.0
2007-02-12 05:06:00,94.36,94.409,94.352,94.369,195100005.0
2007-02-12 05:07:00,94.371,94.417,94.36,94.387,229899999.0
2007-02-12 05:08:00,94.404,94.431,94.378,94.389,158000000.0
2007-02-12 05:09:00,94.388,94.449,94.388,94.437,293900006.0
2007-02-12 05:10:00,94.408,94.436,94.391,94.404,93499999.0
2007-02-12 05:11:00,94.419,94.444,94.367,94.392,231899999.0
2007-02-12 05:12:00,94.408,94.426,94.39,94.414,170500002.0
2007-02-12 05:13:00,94.413,94.438,94.399,94.427,149299999.0
2007-02-12 05:14:00,94.419,94.436,94.399,94.404,180199998.0
2007-02-12 05:15:00,94.415,94.444,94.392,94.405,146799999.0
2007-02-12 05:16:00,94.39,94.425,94.389,94.423,239800000.0
2007-02-12 05:17:00,94.422,94.431,94.391,94.395,255799999.0
2007-02-12 05:18:00,94.382,94.4,94.362,94.387,288100002.0
2007-02-12 05:19:00,94.392,94.419,94.382,94.386,268899998.0
2007-02-12 05:20:00,94.385,94.418,94.37,94.373,213500000.0
2007-02-12 05:21:00,94.368,94.425,94.368,94.425,263699995.0
2007-02-12 05:22:00,94.4,94.411,94.374,94.375,451300004.0
2007-02-12 05:23:00,94.379,94.421,94.368,94.384,205200001.0
2007-02-12 05:24:00,94.417,94.424,94.378,94.378,216999998.0
2007-02-12 05:25:00,94.385,94.419,94.378,94.388,167400000.0
2007-02-12 05:26:00,94.373,94.399,94.372,94.387,141999998.0
2007-02-12 05:27:00,94.388,94.411,94.379,94.4,81000000.0
2007-02-12 05:28:00,94.382,94.415,94.373,94.415,151400002.0
2007-02-12 05:29:00,94.399,94.433,94.388,94.421,233899999.0
2007-02-12 05:30:00,94.402,94.43,94.385,94.413,171000000.0
2007-02-12 05:31:00,94.424,94.434,94.397,94.4,162800002.0
2007-02-12 05:32:00,94.392,94.427,94.392,94.425,183200000.0
2007-02-12 05:33:00,94.421,94.436,94.405,94.422,266600000.0
2007-02-12 05:34:00,94.427,94.441,94.395,94.396,170800002.0
2007-02-12 05:35:00,94.394,94.437,94.389,94.403,243100001.0
2007-02-12 05:36:00,94.419,94.439,94.384,94.384,142200001.0
2007-02-12 05:37:00,94.402,94.426,94.385,94.405,215899998.0
2007-02-12 05:38:00,94.417,94.421,94.39,94.403,239499999.0
2007-02-12 05:39:00,94.417,94.456,94.398,94.456,229900001.0
2007-02-12 05:40:00,94.41,94.436,94.398,94.406,192699997.0
2007-02-12 05:41:00,94.405,94.445,94.388,94.4,291899999.0
2007-02-12 05:42:00,94.387,94.415,94.377,94.393,258300000.0
2007-02-12 05:43:00,94.403,94.429,94.383,94.389,130199998.0
2007-02-12 05:44:00,94.364,94.411,94.364,94.4,175200003.0
2007-02-12 05:45:00,94.389,94.393,94.355,94.367,137199999.0
2007-02-12 05:46:00,94.364,94.392,94.349,94.379,136700000.0
2007-02-12 05:47:00,94.358,94.383,94.348,94.367,181299998.0
2007-02-12 05:48:00,94.358,94.381,94.343,94.365,165500001.0
2007-02-12 05:49:00,94.359,94.396,94.359,94.381,242500004.0
2007-02-12 05:50:00,94.348,94.396,94.342,94.363,202300004.0
2007-02-12 05:51:00,94.385,94.407,94.344,94.387,190700000.0
2007-02-12 05:52:00,94.37,94.395,94.343,94.365,215199999.0
2007-02-12 05:53:00,94.353,94.402,94.325,94.34,199999998.0
2007-02-12 05:54:00,94.361,94.379,94.344,94.344,255900005.0
2007-02-12 05:55:00,94.355,94.39,94.355,94.372,186899996.0
2007-02-12 05:56:00,94.364,94.396,94.36,94.383,266200002.0
2007-02-12 05:57:00,94.376,94.392,94.356,94.392,225699997.0
2007-02-12 05:58:00,94.371,94.404,94.364,94.38,121700000.0
2007-02-12 05:59:00,94.373,94.404,94.352,94.37,119099999.0
2007-02-12 06:00:00,94.368,94.403,94.366,94.383,235200006.0
2007-02-12 06:01:00,94.39,94.405,94.356,94.368,104400000.0
2007-02-12 06:02:00,94.371,94.408,94.35,94.378,202699999.0
2007-02-12 06:03:00,94.353,94.405,94.353,94.405,167800002.0
2007-02-12 06:04:00,94.373,94.395,94.353,94.371,174099998.0
2007-02-12 06:05:00,94.39,94.395,94.358,94.36,280299997.0
2007-02-12 06:06:00,94.367,94.389,94.346,94.364,248600001.0
2007-02-12 06:07:00,94.373,94.394,94.358,94.359,285000002.0
2007-02-12 06:08:00,94.381,94.403,94.341,94.37,194799999.0
2007-02-12 06:09:00,94.367,94.409,94.367,94.393,272299999.0
2007-02-12 06:10:00,94.371,94.395,94.349,94.357,115599999.0
2007-02-12 06:11:00,94.364,94.389,94.355,94.363,317600002.0
2007-02-12 06:12:00,94.382,94.418,94.371,94.395,127100000.0
2007-02-12 06:13:00,94.376,94.42,94.372,94.42,159300002.0
2007-02-12 06:14:00,94.377,94.406,94.356,94.4,196699997.0
2007-02-12 06:15:00,94.405,94.418,94.371,94.387,209500000.0
2007-02-12 06:16:00,94.397,94.403,94.363,94.379,290500001.0
2007-02-12 06:17:00,94.36,94.407,94.353,94.381,123400002.0
2007-02-12 06:18:00,94.374,94.391,94.348,94.367,240499999.0
2007-02-12 06:19:00,94.401,94.401,94.348,94.349,106799999.0
2007-02-12 06:20:00,94.359,94.402,94.359,94.395,214300000.0
2007-02-12 06:21:00,94.376,94.409,94.367,94.388,163300000.0
2007-02-12 06:22:00,94.37,94.386,94.342,94.357,292399998.0
2007-02-12 06:23:00,94.397,94.397,94.343,94.343,178199996.0
2007-02-12 06:24:00,94.358,94.377,94.335,94.348,269199996.0
2007-02-12 06:25:00,94.385,94.385,94.332,94.343,247699998.0
2007-02-12 06:26:00,94.32,94.36,94.3,94.338,201500001.0
2007-02-12 06:27:00,94.345,94.372,94.336,94.35,164899998.0
2007-02-12 06:28:00,94.35,94.364,94.324,94.327,205599999.0
2007-02-12 06:29:00,94.352,94.362,94.317,94.323,261899999.0
2007-02-12 06:30:00,94.326,94.356,94.306,94.334,133000000.0
2007-02-12 06:31:00,94.352,94.358,94.309,94.309,207299997.0
2007-02-12 06:32:00,94.337,94.359,94.311,94.339,210300000.0
2007-02-12 06:33:00,94.357,94.357,94.301,94.301,185800001.0
2007-02-12 06:34:00,94.316,94.344,94.296,94.313,216500003.0
2007-02-12 06:35:00,94.334,94.344,94.304,94.326,132399999.0
2007-02-12 06:36:00,94.313,94.332,94.288,94.302,229099999.0
2007-02-12 06:37:00,94.317,94.346,94.309,94.327,73800000.0
2007-02-12 06:38:00,94.323,94.381,94.301,94.381,410999996.0
2007-02-12 06:39:00,94.353,94.399,94.336,94.374,234799999.0
2007-02-12 06:40:00,94.36,94.386,94.354,94.38,261799999.0
2007-02-12 06:41:00,94.359,94.39,94.352,94.367,240400002.0
2007-02-12 06:42:00,94.36,94.397,94.345,94.379,262300003.0
2007-02-12 06:43:00,94.393,94.398,94.354,94.378,206300000.0
2007-02-12 06:44:00,94.374,94.396,94.361,94.375,172400000.0
2007-02-12 06:45:00,94.409,94.418,94.367,94.388,176100001.0
2007-02-12 06:46:00,94.372,94.405,94.365,94.397,151900001.0
2007-02-12 06:47:00,94.383,94.395,94.352,94.361,114800000.0
2007-02-12 06:48:00,94.36,94.404,94.349,94.372,172800000.0
2007-02-12 06:49:00,94.387,94.407,94.365,94.377,215999997.0
2007-02-12 06:50:00,94.402,94.418,94.376,94.418,210300000.0
2007-02-12 06:51:00,94.391,94.418,94.38,94.416,305900002.0
2007-02-12 06:52:00,94.374,94.395,94.356,94.373,237599998.0
2007-02-12 06:53:00,94.382,94.39,94.338,94.338,166600000.0
2007-02-12 06:54:00,94.387,94.396,94.365,94.365,263299999.0
2007-02-12 06:55:00,94.361,94.39,94.346,94.367,202900002.0
2007-02-12 06:56:00,94.349,94.38,94.335,94.358,182999999.0
2007-02-12 06:57:00,94.354,94.395,94.346,94.395,164999999.0
2007-02-12 06:58:00,94.352,94.371,94.328,94.331,226900002.0
2007-02-12 06:59:00,94.344,94.37,94.338,94.366,157900001.0
2007-02-12 07:00:00,94.323,94.364,94.322,94.356,163700001.0
2007-02-12 07:01:00,94.349,94.36,94.332,94.337,177100000.0
2007-02-12 07:02:00,94.344,94.358,94.332,94.336,290299999.0
2007-02-12 07:03:00,94.329,94.364,94.316,94.35,173999999.0
2007-02-12 07:04:00,94.357,94.371,94.328,94.342,213000003.0
2007-02-12 07:05:00,94.328,94.369,94.328,94.355,239299999.0
2007-02-12 07:06:00,94.354,94.37,94.343,94.343,143699999.0
2007-02-12 07:07:00,94.342,94.365,94.322,94.329,164299997.0
2007-02-12 07:08:00,94.345,94.368,94.331,94.349,207999999.0
2007-02-12 07:09:00,94.383,94.394,94.35,94.361,194400001.0
2007-02-12 07:10:00,94.328,94.369,94.312,94.332,134000000.0
2007-02-12 07:11:00,94.349,94.375,94.329,94.347,142099998.0
2007-02-12 07:12:00,94.357,94.376,94.338,94.354,181999996.0
2007-02-12 07:13:00,94.361,94.381,94.34,94.358,137299998.0
2007-02-12 07:14:00,94.337,94.381,94.325,94.364,212799998.0
2007-02-12 07:15:00,94.359,94.38,94.34,94.355,167299998.0
2007-02-12 07:16:00,94.325,94.38,94.322,94.38,332999997.0
2007-02-12 07:17:00,94.371,94.371,94.324,94.33,132900001.0
2007-02-12 07:18:00,94.361,94.373,94.341,94.341,202199999.0
2007-02-12 07:19:00,94.36,94.366,94.322,94.326,194699996.0
2007-02-12 07:20:00,94.313,94.366,94.311,94.366,211099997.0
2007-02-12 07:21:00,94.367,94.374,94.324,94.324,214299999.0
2007-02-12 07:22:00,94.345,94.353,94.302,94.322,279099998.0
2007-02-12 07:23:00,94.306,94.364,94.294,94.33,230799998.0
2007-02-12 07:24:00,94.338,94.352,94.315,94.325,153599999.0
2007-02-12 07:25:00,94.35,94.375,94.325,94.36,305099995.0
2007-02-12 07:26:00,94.339,94.36,94.309,94.321,228500000.0
2007-02-12 07:27:00,94.313,94.361,94.305,94.338,183800003.0
2007-02-12 07:28:00,94.314,94.351,94.304,94.316,203500001.0
2007-02-12 07:29:00,94.349,94.356,94.314,94.314,151099997.0
2007-02-12 07:30:00,94.32,94.346,94.307,94.319,166700001.0
2007-02-12 07:31:00,94.316,94.352,94.316,94.339,172500001.0
2007-02-12 07:32:00,94.312,94.352,94.312,94.351,164900001.0
2007-02-12 07:33:00,94.356,94.368,94.333,94.333,245700001.0
2007-02-12 07:34:00,94.359,94.372,94.343,94.368,166600001.0
2007-02-12 07:35:00,94.333,94.364,94.33,94.34,263000002.0
2007-02-12 07:36:00,94.345,94.388,94.333,94.388,205699996.0
2007-02-12 07:37:00,94.378,94.378,94.331,94.342,149000001.0
2007-02-12 07:38:00,94.335,94.372,94.323,94.336,130700001.0
2007-02-12 07:39:00,94.349,94.375,94.329,94.358,237499999.0
2007-02-12 07:40:00,94.346,94.368,94.328,94.356,196300000.0
2007-02-12 07:41:00,94.348,94.359,94.321,94.346,180699997.0
2007-02-12 07:42:00,94.327,94.351,94.311,94.314,290800002.0
2007-02-12 07:43:00,94.327,94.35,94.322,94.344,120800002.0
2007-02-12 07:44:00,94.337,94.378,94.336,94.357,145399999.0
2007-02-12 07:45:00,94.329,94.362,94.315,94.336,234499998.0
2007-02-12 07:46:00,94.333,94.36,94.31,94.341,125800002.0
2007-02-12 07:47:00,94.357,94.379,94.335,94.356,134600001.0
2007-02-12 07:48:00,94.329,94.37,94.317,94.36,201500000.0
2007-02-12 07:49:00,94.339,94.362,94.325,94.359,186799999.0
2007-02-12 07:50:00,94.316,94.364,94.306,94.342,198699998.0
2007-02-12 07:51:00,94.356,94.356,94.305,94.33,199900000.0
2007-02-12 07:52:00,94.299,94.345,94.296,94.315,187200001.0
2007-02-12 07:53:00,94.33,94.377,94.301,94.363,224399998.0
2007-02-12 07:54:00,94.343,94.388,94.338,94.388,93900001.0
2007-02-12 07:55:00,94.376,94.38,94.34,94.352,256699995.0
2007-02-12 07:56:00,94.343,94.365,94.328,94.342,156099999.0
2007-02-12 07:57:00,94.346,94.388,94.34,94.388,120599999.0
2007-02-12 07:58:00,94.336,94.364,94.331,94.364,168799997.0
2007-02-12 07:59:00,94.346,94.373,94.341,94.368,335699998.0
2007-02-12 08:00:00,94.365,94.406,94.352,94.386,107800000.0
2007-02-12 08:01:00,94.406,94.425,94.368,94.423,249100001.0
2007-02-12 08:02:00,94.394,94.439,94.394,94.421,159100003.0
2007-02-12 08:03:00,94.408,94.435,94.392,94.408,197999997.0
2007-02-12 08:04:00,94.404,94.418,94.385,94.398,161500001.0
2007-02-12 08:05:00,94.416,94.435,94.38,94.405,291899998.0
2007-02-12 08:06:00,94.37,94.419,94.37,94.403,207299997.0
2007-02-12 08:07:00,94.4,94.422,94.367,94.367,232900000.0
2007-02-12 08:08:00,94.379,94.412,94.348,94.348,172900005.0
2007-02-12 08:09:00,94.37,94.39,94.349,94.378,140300000.0
2007-02-12 08:10:00,94.365,94.38,94.326,94.343,186999998.0
2007-02-12 08:11:00,94.368,94.41,94.358,94.371,171800000.0
2007-02-12 08:12:00,94.358,94.396,94.348,94.371,153099999.0
2007-02-12 08:13:00,94.387,94.39,94.346,94.353,226600000.0
2007-02-12 08:14:00,94.344,94.368,94.336,94.342,316099999.0
2007-02-12 08:15:00,94.34,94.384,94.333,94.382,165100000.0
2007-02-12 08:16:00,94.328,94.381,94.318,94.36,156300000.0
2007-02-12 08:17:00,94.371,94.396,94.348,94.376,134199999.0
2007-02-12 08:18:00,94.365,94.383,94.343,94.358,196499998.0
2007-02-12 08:19:00,94.337,94.368,94.326,94.339,171100002.0
2007-02-12 08:20:00,94.34,94.359,94.32,94.339,178100000.0
2007-02-12 08:21:00,94.326,94.369,94.311,94.326,280600001.0
2007-02-12 08:22:00,94.37,94.378,94.336,94.373,314799997.0
2007-02-12 08:23:00,94.339,94.377,94.337,94.377,106300000.0
2007-02-12 08:24:00,94.329,94.376,94.326,94.368,198899996.0
2007-02-12 08:25:00,94.34,94.38,94.315,94.361,140699997.0
2007-02-12 08:26:00,94.351,94.363,94.332,94.35,254499998.0
2007-02-12 08:27:00,94.359,94.362,94.323,94.323,172699997.0
2007-02-12 08:28:00,94.36,94.373,94.339,94.355,210000000.0
2007-02-12 08:29:00,94.358,94.362,94.33,94.338,203999999.0
2007-02-12 08:30:00,94.354,94.377,94.325,94.325,243499999.0
2007-02-12 08:31:00,94.322,94.365,94.319,94.335,213300000.0
2007-02-12 08:32:00,94.326,94.389,94.322,94.359,189200001.0
2007-02-12 08:33:00,94.35,94.407,94.341,94.389,394799998.0
2007-02-12 08:34:00,94.36,94.386,94.335,94.35,160100000.0
2007-02-12 08:35:00,94.338,94.375,94.331,94.372,131199998.0
2007-02-12 08:36:00,94.339,94.374,94.323,94.346,292199998.0
2007-02-12 08:37:00,94.353,94.366,94.324,94.347,144200001.0
2007-02-12 08:38:00,94.343,94.384,94.329,94.362,168900000.0
2007-02-12 08:39:00,94.352,94.388,94.341,94.357,175899998.0
2007-02-12 08:40:00,94.346,94.378,94.34,94.367,172799999.0
2007-02-12 08:41:00,94.338,94.374,94.321,94.347,197200000.0
2007-02-12 08:42:00,94.348,94.409,94.332,94.388,273599999.0
2007-02-12 08:43:00,94.361,94.386,94.352,94.352,117999999.0
2007-02-12 08:44:00,94.343,94.392,94.343,94.392,250800001.0
2007-02-12 08:45:00,94.409,94.427,94.382,94.41,275699999.0
2007-02-12 08:46:00,94.393,94.43,94.386,94.394,115899998.0
2007-02-12 08:47:00,94.435,94.435,94.4,94.4,157400001.0
2007-02-12 08:48:00,94.413,94.43,94.395,94.396,163500001.0
2007-02-12 08:49:00,94.4,94.434,94.397,94.428,115200000.0
2007-02-12 08:50:00,94.43,94.46,94.429,94.432,151899999.0
2007-02-12 08:51:00,94.457,94.473,94.436,94.436,341799995.0
2007-02-12 08:52:00,94.434,94.464,94.411,94.422,178399999.0
2007-02-12 08:53:00,94.435,94.474,94.426,94.457,223200001.0
2007-02-12 08:54:00,94.444,94.475,94.437,94.451,220300001.0
2007-02-12 08:55:00,94.467,94.483,94.445,94.458,225199999.0
2007-02-12 08:56:00,94.463,94.491,94.454,94.467,61000000.0
2007-02-12 08:57:00,94.496,94.511,94.466,94.486,141800000.0
2007-02-12 08:58:00,94.452,94.517,94.452,94.517,161500000.0
2007-02-12 08:59:00,94.523,94.523,94.453,94.459,183500001.0
2007-02-12 09:00:00,94.465,94.503,94.465,94.48,214500000.0
2007-02-12 09:01:00,94.473,94.513,94.465,94.481,152799996.0
2007-02-12 09:02:00,94.48,94.513,94.465,94.473,227500001.0
2007-02-12 09:03:00,94.463,94.508,94.455,94.508,182400003.0
2007-02-12 09:04:00,94.459,94.504,94.459,94.478,352099997.0
2007-02-12 09:05:00,94.51,94.522,94.487,94.505,189499997.0
2007-02-12 09:06:00,94.497,94.521,94.477,94.501,143900000.0
2007-02-12 09:07:00,94.507,94.538,94.486,94.5,287199998.0
2007-02-12 09:08:00,94.5,94.524,94.483,94.483,164999999.0
2007-02-12 09:09:00,94.471,94.511,94.461,94.461,232899998.0
2007-02-12 09:10:00,94.482,94.49,94.458,94.463,273299998.0
2007-02-12 09:11:00,94.483,94.5,94.46,94.474,111000000.0
2007-02-12 09:12:00,94.483,94.505,94.468,94.478,163500000.0
2007-02-12 09:13:00,94.446,94.486,94.445,94.465,218100000.0
2007-02-12 09:14:00,94.465,94.488,94.458,94.465,186999998.0
2007-02-12 09:15:00,94.473,94.478,94.424,94.424,190700003.0
2007-02-12 09:16:00,94.427,94.467,94.425,94.455,175999997.0
2007-02-12 09:17:00,94.448,94.462,94.398,94.412,237099998.0
2007-02-12 09:18:00,94.41,94.44,94.385,94.421,269500002.0
2007-02-12 09:19:00,94.36,94.412,94.352,94.391,148100000.0
2007-02-12 09:20:00,94.356,94.394,94.34,94.388,146000000.0
2007-02-12 09:21:00,94.397,94.418,94.356,94.379,222500000.0
2007-02-12 09:22:00,94.387,94.39,94.336,94.353,171099997.0
2007-02-12 09:23:00,94.343,94.385,94.324,94.348,170100002.0
2007-02-12 09:24:00,94.343,94.383,94.311,94.314,208600001.0
2007-02-12 09:25:00,94.325,94.395,94.325,94.372,151699998.0
2007-02-12 09:26:00,94.382,94.406,94.361,94.375,259700000.0
2007-02-12 09:27:00,94.406,94.41,94.351,94.361,157699999.0
2007-02-12 09:28:00,94.4,94.421,94.36,94.37,148900000.0
2007-02-12 09:29:00,94.368,94.417,94.368,94.388,176000001.0
2007-02-12 09:30:00,94.391,94.414,94.338,94.349,176799998.0
2007-02-12 09:31:00,94.375,94.402,94.358,94.383,178700001.0
2007-02-12 09:32:00,94.387,94.405,94.373,94.377,163200002.0
2007-02-12 09:33:00,94.348,94.443,94.348,94.422,129500001.0
2007-02-12 09:34:00,94.385,94.45,94.385,94.432,127200000.0
2007-02-12 09:35:00,94.432,94.439,94.397,94.404,224999997.0
2007-02-12 09:36:00,94.398,94.446,94.398,94.42,229099998.0
2007-02-12 09:37:00,94.402,94.43,94.382,94.403,230299997.0
2007-02-12 09:38:00,94.39,94.417,94.367,94.379,194300002.0
2007-02-12 09:39:00,94.393,94.453,94.364,94.431,92500000.0
2007-02-12 09:40:00,94.422,94.445,94.392,94.398,255999996.0
2007-02-12 09:41:00,94.413,94.413,94.371,94.381,206900000.0
2007-02-12 09:42:00,94.354,94.424,94.354,94.397,112800001.0
2007-02-12 09:43:00,94.385,94.438,94.361,94.409,212299999.0
2007-02-12 09:44:00,94.383,94.431,94.371,94.403,158599998.0
2007-02-12 09:45:00,94.417,94.444,94.378,94.38,108500001.0
2007-02-12 09:46:00,94.414,94.454,94.386,94.433,225299996.0
2007-02-12 09:47:00,94.452,94.456,94.367,94.367,167600003.0
2007-02-12 09:48:00,94.447,94.461,94.36,94.385,152599997.0
2007-02-12 09:49:00,94.371,94.39,94.339,94.346,218399997.0
2007-02-12 09:50:00,94.353,94.371,94.318,94.338,183599997.0
2007-02-12 09:51:00,94.392,94.395,94.335,94.341,267699997.0
2007-02-12 09:52:00,94.384,94.407,94.354,94.366,254100003.0
2007-02-12 09:53:00,94.421,94.421,94.365,94.392,295099997.0
2007-02-12 09:54:00,94.373,94.421,94.366,94.417,251000003.0
2007-02-12 09:55:00,94.368,94.409,94.348,94.38,200199998.0
2007-02-12 09:56:00,94.345,94.389,94.339,94.35,317099998.0
2007-02-12 09:57:00,94.374,94.399,94.325,94.329,173099999.0
2007-02-12 09:58:00,94.376,94.39,94.321,94.341,241899999.0
2007-02-12 09:59:00,94.352,94.365,94.324,94.327,232400000.0
2007-02-12 10:00:00,94.368,94.4,94.33,94.346,115400000.0
2007-02-12 10:01:00,94.358,94.386,94.344,94.346,194999998.0
2007-02-12 10:02:00,94.362,94.387,94.349,94.369,127499998.0
2007-02-12 10:03:00,94.402,94.414,94.32,94.324,155699998.0
2007-02-12 10:04:00,94.362,94.38,94.298,94.312,192100000.0
2007-02-12 10:05:00,94.311,94.332,94.276,94.297,166299998.0
2007-02-12 10:06:00,94.262,94.326,94.249,94.287,220800000.0
2007-02-12 10:07:00,94.299,94.32,94.251,94.26,199499999.0
2007-02-12 10:08:00,94.299,94.312,94.24,94.24,252799999.0
2007-02-12 10:09:00,94.29,94.323,94.248,94.262,270199996.0
2007-02-12 10:10:00,94.25,94.282,94.234,94.24,167299996.0
2007-02-12 10:11:00,94.27,94.27,94.221,94.257,228199998.0
2007-02-12 10:12:00,94.28,94.28,94.213,94.22,157700001.0
2007-02-12 10:13:00,94.238,94.308,94.217,94.245,229900000.0
2007-02-12 10:14:00,94.248,94.276,94.232,94.254,287999995.0
2007-02-12 10:15:00,94.264,94.279,94.221,94.221,235100004.0
2007-02-12 10:16:00,94.248,94.273,94.212,94.227,186799999.0
2007-02-12 10:17:00,94.241,94.287,94.219,94.224,136600001.0
2007-02-12 10:18:00,94.211,94.249,94.197,94.218,192600002.0
2007-02-12 10:19:00,94.216,94.278,94.216,94.247,144500002.0
2007-02-12 10:20:00,94.199,94.266,94.199,94.223,260600001.0
2007-02-12 10:21:00,94.221,94.282,94.199,94.263,128600002.0
2007-02-12 10:22:00,94.247,94.258,94.201,94.201,202300000.0
2007-02-12 10:23:00,94.221,94.232,94.184,94.198,200800001.0
2007-02-12 10:24:00,94.206,94.233,94.179,94.183,171899998.0
2007-02-12 10:25:00,94.158,94.18,94.138,94.138,202699998.0
2007-02-12 10:26:00,94.153,94.213,94.134,94.179,143899999.0
2007-02-12 10:27:00,94.201,94.222,94.176,94.189,335300002.0
2007-02-12 10:28:00,94.162,94.225,94.157,94.212,188799999.0
2007-02-12 10:29:00,94.188,94.208,94.158,94.188,262200001.0
2007-02-12 10:30:00,94.19,94.21,94.168,94.186,254200000.0
2007-02-12 10:31:00,94.155,94.186,94.132,94.132,273700000.0
2007-02-12 10:32:00,94.159,94.184,94.124,94.144,194200002.0
2007-02-12 10:33:00,94.133,94.196,94.133,94.179,118499998.0
2007-02-12 10:34:00,94.142,94.179,94.139,94.153,99800000.0
2007-02-12 10:35:00,94.153,94.187,94.141,94.153,245499998.0
2007-02-12 10:36:00,94.182,94.198,94.159,94.175,223400000.0
2007-02-12 10:37:00,94.195,94.201,94.15,94.185,163800001.0
2007-02-12 10:38:00,94.181,94.211,94.16,94.203,124800000.0
2007-02-12 10:39:00,94.156,94.241,94.153,94.24,176500002.0
2007-02-12 10:40:00,94.223,94.252,94.191,94.205,138800000.0
2007-02-12 10:41:00,94.224,94.247,94.17,94.181,235000003.0
2007-02-12 10:42:00,94.172,94.246,94.172,94.242,203499997.0
2007-02-12 10:43:00,94.22,94.268,94.201,94.234,232700002.0
2007-02-12 10:44:00,94.203,94.251,94.18,94.227,189100001.0
2007-02-12 10:45:00,94.208,94.27,94.197,94.221,143200001.0
2007-02-12 10:46:00,94.251,94.28,94.222,94.25,179300000.0
2007-02-12 10:47:00,94.235,94.312,94.23,94.312,105900000.0
2007-02-12 10:48:00,94.295,94.33,94.263,94.303,218099998.0
2007-02-12 10:49:00,94.327,94.329,94.248,94.252,180200002.0
2007-02-12 10:50:00,94.294,94.311,94.252,94.272,208400000.0
2007-02-12 10:51:00,94.272,94.301,94.245,94.264,130700001.0
2007-02-12 10:52:00,94.235,94.296,94.218,94.261,208600001.0
2007-02-12 10:53:00,94.271,94.285,94.242,94.242,220800001.0
2007-02-12 10:54:00,94.253,94.288,94.225,94.255,207200000.0
2007-02-12 10:55:00,94.287,94.288,94.223,94.226,287099999.0
2007-02-12 10:56:00,94.259,94.282,94.233,94.251,206199999.0
2007-02-12 10:57:00,94.272,94.294,94.249,94.25,86099999.0
2007-02-12 10:58:00,94.25,94.31,94.25,94.297,210699997.0
2007-02-12 10:59:00,94.292,94.309,94.259,94.268,219999996.0
2007-02-12 11:00:00,94.281,94.308,94.252,94.295,237400001.0
2007-02-12 11:01:00,94.291,94.314,94.265,94.275,291699999.0
2007-02-12 11:02:00,94.282,94.3,94.254,94.259,170000000.0
2007-02-12 11:03:00,94.245,94.308,94.231,94.277,244799997.0
2007-02-12 11:04:00,94.295,94.308,94.27,94.28,168799999.0
2007-02-12 11:05:00,94.294,94.322,94.269,94.288,213600000.0
2007-02-12 11:06:00,94.266,94.319,94.242,94.288,199200000.0
2007-02-12 11:07:00,94.308,94.322,94.233,94.233,254799999.0
2007-02-12 11:08:00,94.238,94.285,94.238,94.265,79000000.0
2007-02-12 11:09:00,94.268,94.297,94.24,94.246,244599993.0
2007-02-12 11:10:00,94.275,94.289,94.235,94.246,271199999.0
2007-02-12 11:11:00,94.258,94.283,94.25,94.261,266000003.0
2007-02-12 11:12:00,94.283,94.31,94.255,94.298,145300003.0
2007-02-12 11:13:00,94.29,94.309,94.257,94.296,232300001.0
2007-02-12 11:14:00,94.287,94.317,94.259,94.293,188199996.0
2007-02-12 11:15:00,94.268,94.292,94.249,94.266,148099997.0
2007-02-12 11:16:00,94.267,94.281,94.235,94.248,397799999.0
2007-02-12 11:17:00,94.233,94.3,94.21,94.278,119900001.0
2007-02-12 11:18:00,94.253,94.28,94.224,94.247,198300000.0
2007-02-12 11:19:00,94.265,94.274,94.236,94.236,249599996.0
2007-02-12 11:20:00,94.239,94.295,94.239,94.285,299399995.0
2007-02-12 11:21:00,94.244,94.275,94.233,94.262,200400000.0
2007-02-12 11:22:00,94.25,94.266,94.222,94.222,203399999.0
2007-02-12 11:23:00,94.227,94.26,94.221,94.246,222900004.0
2007-02-12 11:24:00,94.25,94.26,94.194,94.195,202000001.0
2007-02-12 11:25:00,94.198,94.241,94.195,94.209,170700001.0
2007-02-12 11:26:00,94.19,94.227,94.177,94.203,132300001.0
2007-02-12 11:27:00,94.152,94.234,94.152,94.215,280999999.0
2007-02-12 11:28:00,94.24,94.255,94.191,94.191,160000001.0
2007-02-12 11:29:00,94.227,94.242,94.201,94.217,283100002.0
2007-02-12 11:30:00,94.221,94.25,94.206,94.23,225099999.0
2007-02-12 11:31:00,94.22,94.251,94.21,94.245,209800001.0
2007-02-12 11:32:00,94.185,94.248,94.185,94.233,224700002.0
2007-02-12 11:33:00,94.245,94.268,94.223,94.24,287599998.0
2007-02-12 11:34:00,94.257,94.257,94.209,94.214,238399999.0
2007-02-12 11:35:00,94.244,94.26,94.203,94.224,186799996.0
2007-02-12 11:36:00,94.273,94.273,94.214,94.236,146200000.0
2007-02-12 11:37:00,94.275,94.279,94.205,94.205,324900000.0
2007-02-12 11:38:00,94.238,94.265,94.206,94.221,228599997.0
2007-02-12 11:39:00,94.24,94.26,94.22,94.237,138299999.0
2007-02-12 11:40:00,94.179,94.252,94.179,94.204,198499997.0
2007-02-12 11:41:00,94.19,94.26,94.186,94.24,233199996.0
2007-02-12 11:42:00,94.252,94.253,94.214,94.227,333700004.0
2007-02-12 11:43:00,94.221,94.243,94.204,94.215,130999998.0
2007-02-12 11:44:00,94.244,94.272,94.227,94.256,231300000.0
2007-02-12 11:45:00,94.236,94.262,94.213,94.219,201599997.0
2007-02-12 11:46:00,94.265,94.274,94.223,94.231,226499999.0
2007-02-12 11:47:00,94.208,94.262,94.202,94.216,257800003.0
2007-02-12 11:48:00,94.245,94.258,94.213,94.233,149000000.0
2007-02-12 11:49:00,94.26,94.265,94.211,94.218,236099997.0
2007-02-12 11:50:00,94.2,94.238,94.195,94.2,114199999.0
2007-02-12 11:51:00,94.235,94.241,94.173,94.224,324400001.0
2007-02-12 11:52:00,94.214,94.219,94.147,94.147,350000001.0
2007-02-12 11:53:00,94.206,94.23,94.181,94.194,168200001.0
2007-02-12 11:54:00,94.167,94.227,94.159,94.201,213900002.0
2007-02-12 11:55:00,94.21,94.251,94.184,94.225,222099998.0
2007-02-12 11:56:00,94.213,94.267,94.213,94.248,202599999.0
2007-02-12 11:57:00,94.198,94.273,94.193,94.239,183800000.0
2007-02-12 11:58:00,94.241,94.265,94.22,94.253,282499996.0
2007-02-12 11:59:00,94.287,94.29,94.217,94.252,311200004.0
2007-02-12 12:00:00,94.232,94.265,94.213,94.223,154500000.0
2007-02-12 12:01:00,94.228,94.276,94.221,94.27,242599998.0
2007-02-12 12:02:00,94.231,94.278,94.214,94.278,342700000.0
2007-02-12 12:03:00,94.285,94.287,94.224,94.273,233100000.0
2007-02-12 12:04:00,94.227,94.28,94.224,94.28,160100000.0
2007-02-12 12:05:00,94.282,94.288,94.237,94.241,214100000.0
2007-02-12 12:06:00,94.251,94.276,94.224,94.24,146899999.0
2007-02-12 12:07:00,94.27,94.27,94.194,94.208,203999999.0
2007-02-12 12:08:00,94.225,94.261,94.21,94.24,138900000.0
2007-02-12 12:09:00,94.244,94.259,94.208,94.224,285600002.0
2007-02-12 12:10:00,94.254,94.267,94.213,94.22,182099999.0
2007-02-12 12:11:00,94.205,94.281,94.205,94.247,151899998.0
2007-02-12 12:12:00,94.258,94.291,94.244,94.246,242399998.0
2007-02-12 12:13:00,94.287,94.287,94.221,94.221,175000001.0
2007-02-12 12:14:00,94.248,94.272,94.198,94.205,207999998.0
2007-02-12 12:15:00,94.235,94.269,94.218,94.259,197200003.0
2007-02-12 12:16:00,94.203,94.239,94.192,94.208,159099997.0
2007-02-12 12:17:00,94.194,94.267,94.183,94.264,164500003.0
2007-02-12 12:18:00,94.229,94.273,94.216,94.252,141000000.0
2007-02-12 12:19:00,94.188,94.258,94.172,94.217,245499996.0
2007-02-12 12:20:00,94.223,94.259,94.165,94.179,287500000.0
2007-02-12 12:21:00,94.164,94.231,94.163,94.202,195200002.0
2007-02-12 12:22:00,94.157,94.227,94.157,94.208,160000002.0
2007-02-12 12:23:00,94.219,94.241,94.144,94.187,153999998.0
2007-02-12 12:24:00,94.222,94.235,94.172,94.172,188999999.0
2007-02-12 12:25:00,94.169,94.221,94.156,94.172,216399997.0
2007-02-12 12:26:00,94.165,94.189,94.126,94.145,221499999.0
2007-02-12 12:27:00,94.178,94.201,94.15,94.179,174799999.0
2007-02-12 12:28:00,94.193,94.263,94.174,94.227,288500003.0
2007-02-12 12:29:00,94.234,94.251,94.177,94.224,196499998.0
2007-02-12 12:30:00,94.237,94.256,94.199,94.199,254500002.0
2007-02-12 12:31:00,94.232,94.25,94.199,94.22,172299999.0
2007-02-12 12:32:00,94.185,94.239,94.167,94.187,280699995.0
2007-02-12 12:33:00,94.169,94.207,94.149,94.172,237699998.0
2007-02-12 12:34:00,94.192,94.215,94.162,94.194,128500000.0
2007-02-12 12:35:00,94.222,94.222,94.153,94.174,222900004.0
2007-02-12 12:36:00,94.17,94.186,94.136,94.148,199099998.0
2007-02-12 12:37:00,94.145,94.2,94.137,94.163,190700002.0
2007-02-12 12:38:00,94.168,94.196,94.148,94.16,302100001.0
2007-02-12 12:39:00,94.163,94.21,94.139,94.191,152700000.0
2007-02-12 12:40:00,94.169,94.221,94.149,94.21,291300003.0
2007-02-12 12:41:00,94.217,94.219,94.167,94.175,243300002.0
2007-02-12 12:42:00,94.185,94.199,94.162,94.162,144099999.0
2007-02-12 12:43:00,94.184,94.2,94.147,94.149,249699997.0
2007-02-12 12:44:00,94.153,94.195,94.135,94.152,156000000.0
2007-02-12 12:45:00,94.202,94.202,94.135,94.147,157099999.0
2007-02-12 12:46:00,94.151,94.174,94.125,94.144,163200002.0
2007-02-12 12:47:00,94.163,94.198,94.12,94.166,288700002.0
2007-02-12 12:48:00,94.145,94.17,94.132,94.162,146200000.0
2007-02-12 12:49:00,94.121,94.168,94.102,94.124,244599999.0
2007-02-12 12:50:00,94.128,94.18,94.122,94.154,204800001.0
2007-02-12 12:51:00,94.177,94.184,94.135,94.136,268899995.0
2007-02-12 12:52:00,94.158,94.186,94.139,94.144,143299998.0
2007-02-12 12:53:00,94.099,94.178,94.099,94.152,195499999.0
2007-02-12 12:54:00,94.145,94.195,94.136,94.18,177500002.0
2007-02-12 12:55:00,94.171,94.202,94.154,94.167,153800002.0
2007-02-12 12:56:00,94.174,94.196,94.146,94.165,263800002.0
2007-02-12 12:57:00,94.217,94.222,94.156,94.174,201400002.0
2007-02-12 12:58:00,94.168,94.22,94.145,94.201,125700002.0
2007-02-12 12:59:00,94.195,94.205,94.15,94.155,207399996.0
2007-02-12 13:00:00,94.192,94.211,94.165,94.183,199799999.0
2007-02-12 13:01:00,94.19,94.25,94.169,94.235,110700000.0
2007-02-12 13:02:00,94.201,94.247,94.19,94.232,144799998.0
2007-02-12 13:03:00,94.176,94.259,94.176,94.223,231700004.0
2007-02-12 13:04:00,94.242,94.259,94.22,94.233,300400000.0
2007-02-12 13:05:00,94.241,94.274,94.225,94.252,100600000.0
2007-02-12 13:06:00,94.238,94.258,94.215,94.242,303700000.0
2007-02-12 13:07:00,94.281,94.297,94.227,94.26,137400000.0
2007-02-12 13:08:00,94.234,94.277,94.211,94.265,206299998.0
2007-02-12 13:09:00,94.239,94.278,94.232,94.25,208199996.0
2007-02-12 13:10:00,94.248,94.284,94.23,94.261,170400000.0
2007-02-12 13:11:00,94.274,94.298,94.239,94.242,71400000.0
2007-02-12 13:12:00,94.243,94.291,94.22,94.283,116900000.0
2007-02-12 13:13:00,94.269,94.29,94.251,94.29,183800002.0
2007-02-12 13:14:00,94.28,94.3,94.247,94.254,273700001.0
2007-02-12 13:15:00,94.247,94.277,94.235,94.261,345100000.0
2007-02-12 13:16:00,94.237,94.257,94.212,94.227,259900002.0
2007-02-12 13:17:00,94.203,94.255,94.184,94.209,182500001.0
2007-02-12 13:18:00,94.2,94.241,94.195,94.218,126999998.0
2007-02-12 13:19:00,94.204,94.22,94.164,94.184,321999997.0
2007-02-12 13:20:00,94.171,94.232,94.159,94.219,217699998.0
2007-02-12 13:21:00,94.218,94.259,94.199,94.222,178100001.0
2007-02-12 13:22:00,94.236,94.246,94.2,94.208,177299999.0
2007-02-12 13:23:00,94.226,94.26,94.22,94.253,182500005.0
2007-02-12 13:24:00,94.223,94.264,94.218,94.225,347200001.0
2007-02-12 13:25:00,94.255,94.267,94.195,94.198,161999998.0
2007-02-12 13:26:00,94.234,94.261,94.225,94.238,151100001.0
2007-02-12 13:27:00,94.213,94.264,94.213,94.249,178300002.0
2007-02-12 13:28:00,94.28,94.28,94.238,94.273,137600001.0
2007-02-12 13:29:00,94.255,94.276,94.232,94.243,212899996.0
2007-02-12 13:30:00,94.229,94.269,94.217,94.235,247400000.0
2007-02-12 13:31:00,94.223,94.275,94.204,94.243,290000001.0
2007-02-12 13:32:00,94.234,94.275,94.225,94.27,250300000.0
2007-02-12 13:33:00,94.232,94.308,94.228,94.279,159600001.0
2007-02-12 13:34:00,94.272,94.294,94.247,94.248,295299998.0
2007-02-12 13:35:00,94.277,94.301,94.261,94.27,186799998.0
2007-02-12 13:36:00,94.284,94.306,94.26,94.261,256400001.0
2007-02-12 13:37:00,94.298,94.327,94.251,94.285,281399998.0
2007-02-12 13:38:00,94.287,94.338,94.27,94.27,239799997.0
2007-02-12 13:39:00,94.334,94.355,94.269,94.284,199399999.0
2007-02-12 13:40:00,94.317,94.359,94.298,94.333,280100000.0
2007-02-12 13:41:00,94.295,94.33,94.277,94.303,195699999.0
2007-02-12 13:42:00,94.35,94.353,94.285,94.285,132499998.0
2007-02-12 13:43:00,94.31,94.343,94.31,94.328,141500000.0
2007-02-12 13:44:00,94.33,94.339,94.302,94.312,191199999.0
2007-02-12 13:45:00,94.306,94.321,94.258,94.295,265099999.0
2007-02-12 13:46:00,94.297,94.322,94.287,94.3,189699998.0
2007-02-12 13:47:00,94.287,94.297,94.269,94.278,148000000.0
2007-02-12 13:48:00,94.271,94.299,94.234,94.259,181099997.0
2007-02-12 13:49:00,94.276,94.287,94.262,94.271,163000002.0
2007-02-12 13:50:00,94.229,94.27,94.213,94.252,118199999.0
2007-02-12 13:51:00,94.248,94.28,94.223,94.28,149500000.0
2007-02-12 13:52:00,94.288,94.288,94.23,94.235,266499999.0
2007-02-12 13:53:00,94.246,94.278,94.23,94.278,139899997.0
2007-02-12 13:54:00,94.273,94.3,94.247,94.274,157100002.0
2007-02-12 13:55:00,94.283,94.305,94.267,94.276,202399997.0
2007-02-12 13:56:00,94.275,94.284,94.246,94.256,217600002.0
2007-02-12 13:57:00,94.272,94.304,94.269,94.275,197000001.0
2007-02-12 13:58:00,94.292,94.292,94.26,94.268,211900001.0
2007-02-12 13:59:00,94.263,94.293,94.261,94.292,155300001.0
2007-02-12 14:00:00,94.288,94.302,94.267,94.285,199000002.0
2007-02-12 14:01:00,94.265,94.274,94.223,94.252,198600000.0
2007-02-12 14:02:00,94.253,94.278,94.243,94.269,179899999.0
2007-02-12 14:03:00,94.289,94.296,94.252,94.256,213900000.0
2007-02-12 14:04:00,94.239,94.279,94.227,94.279,170200000.0
2007-02-12 14:05:00,94.283,94.283,94.256,94.257,132500001.0
2007-02-12 14:06:00,94.243,94.281,94.243,94.278,158099997.0
2007-02-12 14:07:00,94.271,94.288,94.258,94.27,164400000.0
2007-02-12 14:08:00,94.259,94.262,94.235,94.24,104400000.0
2007-02-12 14:09:00,94.218,94.258,94.205,94.234,149499999.0
2007-02-12 14:10:00,94.273,94.273,94.244,94.246,111599999.0
2007-02-12 14:11:00,94.268,94.27,94.246,94.253,181099999.0
2007-02-12 14:12:00,94.243,94.263,94.21,94.246,171100001.0
2007-02-12 14:13:00,94.25,94.283,94.25,94.283,168999999.0
2007-02-12 14:14:00,94.278,94.278,94.246,94.257,231800000.0
2007-02-12 14:15:00,94.268,94.291,94.242,94.27,292400003.0
2007-02-12 14:16:00,94.267,94.284,94.232,94.248,230800002.0
2007-02-12 14:17:00,94.251,94.281,94.251,94.272,204500001.0
2007-02-12 14:18:00,94.257,94.268,94.229,94.23,136999999.0
2007-02-12 14:19:00,94.272,94.276,94.221,94.238,146400000.0
2007-02-12 14:20:00,94.262,94.27,94.218,94.218,116500001.0
2007-02-12 14:21:00,94.246,94.259,94.212,94.252,309800000.0
2007-02-12 14:22:00,94.205,94.265,94.2,94.263,277699999.0
2007-02-12 14:23:00,94.233,94.284,94.229,94.284,124400002.0
2007-02-12 14:24:00,94.268,94.28,94.236,94.262,303299997.0
2007-02-12 14:25:00,94.265,94.287,94.254,94.271,136800005.0
2007-02-12 14:26:00,94.274,94.295,94.263,94.279,166299999.0
2007-02-12 14:27:00,94.267,94.294,94.267,94.29,124100000.0
2007-02-12 14:28:00,94.266,94.299,94.247,94.268,182999997.0
2007-02-12 14:29:00,94.294,94.3,94.264,94.271,167000000.0
2007-02-12 14:30:00,94.27,94.292,94.242,94.266,302800000.0
2007-02-12 14:31:00,94.282,94.282,94.246,94.246,156099998.0
2007-02-12 14:32:00,94.234,94.253,94.21,94.251,213799999.0
2007-02-12 14:33:00,94.245,94.245,94.217,94.217,169299999.0
2007-02-12 14:34:00,94.232,94.264,94.224,94.257,229399997.0
2007-02-12 14:35:00,94.201,94.248,94.182,94.226,251199999.0
2007-02-12 14:36:00,94.22,94.247,94.196,94.237,94300000.0
2007-02-12 14:37:00,94.237,94.238,94.186,94.213,270199999.0
2007-02-12 14:38:00,94.215,94.254,94.198,94.221,157200002.0
2007-02-12 14:39:00,94.257,94.257,94.216,94.236,175700000.0
2007-02-12 14:40:00,94.236,94.26,94.231,94.241,180500001.0
2007-02-12 14:41:00,94.226,94.254,94.181,94.247,197399998.0
2007-02-12 14:42:00,94.242,94.271,94.242,94.263,230499999.0
2007-02-12 14:43:00,94.251,94.253,94.202,94.229,212399997.0
2007-02-12 14:44:00,94.267,94.272,94.229,94.25,212199999.0
2007-02-12 14:45:00,94.198,94.271,94.197,94.265,217200000.0
2007-02-12 14:46:00,94.267,94.275,94.254,94.259,314300004.0
2007-02-12 14:47:00,94.253,94.28,94.241,94.275,268400001.0
2007-02-12 14:48:00,94.258,94.271,94.237,94.247,136099998.0
2007-02-12 14:49:00,94.249,94.273,94.248,94.267,113600001.0
2007-02-12 14:50:00,94.262,94.279,94.246,94.269,105999998.0
2007-02-12 14:51:00,94.237,94.257,94.212,94.227,184900001.0
2007-02-12 14:52:00,94.226,94.24,94.203,94.224,191799998.0
2007-02-12 14:53:00,94.233,94.274,94.227,94.252,197900001.0
2007-02-12 14:54:00,94.231,94.262,94.229,94.262,186800000.0
2007-02-12 14:55:00,94.263,94.293,94.243,94.278,241399996.0
2007-02-12 14:56:00,94.237,94.271,94.233,94.238,128600000.0
2007-02-12 14:57:00,94.28,94.301,94.268,94.295,83200000.0
2007-02-12 14:58:00,94.281,94.302,94.26,94.267,138900000.0
2007-02-12 14:59:00,94.244,94.284,94.229,94.249,234999998.0
2007-02-12 15:00:00,94.255,94.279,94.251,94.27,73300000.0
2007-02-12 15:01:00,94.251,94.291,94.245,94.291,175100001.0
2007-02-12 15:02:00,94.266,94.278,94.246,94.249,197100002.0
2007-02-12 15:03:00,94.271,94.291,94.27,94.287,166100002.0
2007-02-12 15:04:00,94.269,94.285,94.264,94.282,143600001.0
2007-02-12 15:05:00,94.277,94.3,94.269,94.286,306899999.0
2007-02-12 15:06:00,94.306,94.319,94.292,94.3,244000006.0
2007-02-12 15:07:00,94.306,94.318,94.235,94.287,260800000.0
2007-02-12 15:08:00,94.283,94.304,94.248,94.259,203300001.0
2007-02-12 15:09:00,94.251,94.302,94.241,94.261,320599997.0
2007-02-12 15:10:00,94.299,94.307,94.273,94.29,281099998.0
2007-02-12 15:11:00,94.272,94.305,94.243,94.305,294199997.0
2007-02-12 15:12:00,94.281,94.306,94.26,94.281,216900002.0
2007-02-12 15:13:00,94.279,94.301,94.248,94.271,215400000.0
2007-02-12 15:14:00,94.267,94.291,94.258,94.288,204500000.0
2007-02-12 15:15:00,94.264,94.293,94.247,94.247,210700000.0
2007-02-12 15:16:00,94.282,94.306,94.263,94.303,217300004.0
2007-02-12 15:17:00,94.278,94.301,94.275,94.277,115299998.0
2007-02-12 15:18:00,94.288,94.307,94.275,94.304,239700000.0
2007-02-12 15:19:00,94.284,94.316,94.283,94.31,158600000.0
2007-02-12 15:20:00,94.286,94.3,94.275,94.282,163900000.0
2007-02-12 15:21:00,94.292,94.301,94.266,94.289,258000003.0
2007-02-12 15:22:00,94.306,94.32,94.281,94.281,198599998.0
2007-02-12 15:23:00,94.272,94.294,94.261,94.274,115800002.0
2007-02-12 15:24:00,94.263,94.281,94.257,94.273,226499997.0
2007-02-12 15:25:00,94.265,94.3,94.262,94.3,68800000.0
2007-02-12 15:26:00,94.264,94.304,94.257,94.304,289199999.0
2007-02-12 15:27:00,94.29,94.31,94.281,94.291,204900003.0
2007-02-12 15:28:00,94.3,94.309,94.285,94.285,169599999.0
2007-02-12 15:29:00,94.304,94.304,94.257,94.269,285300003.0
2007-02-12 15:30:00,94.266,94.285,94.256,94.271,88700000.0
2007-02-12 15:31:00,94.267,94.283,94.235,94.265,156599999.0
2007-02-12 15:32:00,94.259,94.259,94.226,94.252,216900001.0
2007-02-12 15:33:00,94.244,94.272,94.237,94.268,201200003.0
2007-02-12 15:34:00,94.264,94.282,94.23,94.28,189900003.0
2007-02-12 15:35:00,94.281,94.281,94.248,94.248,153500001.0
2007-02-12 15:36:00,94.231,94.246,94.215,94.244,190300005.0
2007-02-12 15:37:00,94.241,94.241,94.204,94.204,177899999.0
2007-02-12 15:38:00,94.202,94.239,94.189,94.234,249999997.0
2007-02-12 15:39:00,94.226,94.251,94.208,94.236,145499999.0
2007-02-12 15:40:00,94.269,94.286,94.231,94.253,203700000.0
2007-02-12 15:41:00,94.238,94.269,94.236,94.255,188699999.0
2007-02-12 15:42:00,94.262,94.28,94.251,94.26,152600000.0
2007-02-12 15:43:00,94.271,94.291,94.231,94.247,257199998.0
2007-02-12 15:44:00,94.243,94.243,94.168,94.168,135600001.0
2007-02-12 15:45:00,94.186,94.186,94.129,94.129,263499999.0
2007-02-12 15:46:00,94.147,94.147,94.11,94.119,339200003.0
2007-02-12 15:47:00,94.133,94.133,94.105,94.119,304199994.0
2007-02-12 15:48:00,94.128,94.145,94.099,94.099,208699998.0
2007-02-12 15:49:00,94.089,94.109,94.079,94.079,220500001.0
2007-02-12 15:50:00,94.085,94.098,94.065,94.09,123200001.0
2007-02-12 15:51:00,94.064,94.086,94.043,94.065,140800000.0
2007-02-12 15:52:00,94.057,94.076,94.049,94.073,350700004.0
2007-02-12 15:53:00,94.061,94.088,94.057,94.08,235800000.0
2007-02-12 15:54:00,94.068,94.068,94.031,94.037,151500001.0
2007-02-12 15:55:00,94.018,94.036,93.998,94.01,218800000.0
2007-02-12 15:56:00,94.001,94.015,93.984,94.002,138700000.0
2007-02-12 15:57:00,93.988,94.018,93.98,94.018,151800001.0
2007-02-12 15:58:00,94.026,94.031,94.01,94.011,228200001.0
2007-02-12 15:59:00,94.017,94.024,93.994,93.994,177999999.0
2007-02-12 16:00:00,93.998,93.998,93.964,93.964,258600000.0
2007-02-12 16:01:00,93.999,94.02,93.988,94.002,181499997.0
2007-02-12 16:02:00,94.025,94.025,93.998,93.998,42999999.0
2007-02-12 16:03:00,93.999,94.018,93.981,94.009,172200000.0
2007-02-12 16:04:00,94.022,94.023,93.99,93.99,164200003.0
2007-02-12 16:05:00,94.006,94.035,94.006,94.028,174800000.0
2007-02-12 16:06:00,94.027,94.034,94.006,94.007,117700000.0
2007-02-12 16:07:00,94.016,94.021,93.993,93.993,111300000.0
2007-02-12 16:08:00,94.028,94.039,93.975,93.983,237199998.0
2007-02-12 16:09:00,94.018,94.018,93.96,93.992,270900000.0
2007-02-12 16:10:00,94.0,94.015,93.974,93.998,124600002.0
2007-02-12 16:11:00,93.994,94.002,93.951,93.967,133699998.0
2007-02-12 16:12:00,93.997,94.016,93.994,94.012,201999997.0
2007-02-12 16:13:00,93.976,94.016,93.965,94.016,84400000.0
2007-02-12 16:14:00,93.991,94.014,93.956,93.989,183600000.0
2007-02-12 16:15:00,94.029,94.036,94.008,94.008,171500000.0
2007-02-12 16:16:00,93.995,94.01,93.968,93.993,167200000.0
2007-02-12 16:17:00,93.988,93.997,93.955,93.977,335999996.0
2007-02-12 16:18:00,93.99,94.001,93.958,93.992,250900000.0
2007-02-12 16:19:00,93.97,93.988,93.964,93.984,91800001.0
2007-02-12 16:20:00,93.968,93.992,93.943,93.953,224899999.0
2007-02-12 16:21:00,94.005,94.005,93.978,93.984,249899999.0
2007-02-12 16:22:00,94.002,94.02,93.996,94.014,308200001.0
2007-02-12 16:23:00,94.007,94.023,93.984,93.998,227400000.0
2007-02-12 16:24:00,94.001,94.018,93.99,93.99,40200000.0
2007-02-12 16:25:00,94.003,94.009,93.946,93.988,191599999.0
2007-02-12 16:26:00,94.014,94.018,93.965,93.975,142100002.0
2007-02-12 16:27:00,93.985,94.035,93.968,94.01,262600000.0
2007-02-12 16:28:00,94.016,94.033,94.005,94.02,85700000.0
2007-02-12 16:29:00,94.019,94.03,93.997,94.0,219100000.0
2007-02-12 16:30:00,93.997,94.024,93.993,94.02,417599999.0
2007-02-12 16:31:00,93.993,94.01,93.975,93.993,131300000.0
2007-02-12 16:32:00,93.991,93.991,93.917,93.917,168500000.0
2007-02-12 16:33:00,93.971,93.99,93.97,93.986,183000001.0
2007-02-12 16:34:00,93.971,94.009,93.971,94.001,126799997.0
2007-02-12 16:35:00,93.963,93.987,93.942,93.956,208100000.0
2007-02-12 16:36:00,93.997,94.0,93.973,93.973,218999999.0
2007-02-12 16:37:00,93.985,94.003,93.953,93.98,234999997.0
2007-02-12 16:38:00,93.984,94.014,93.981,94.014,126700000.0
2007-02-12 16:39:00,93.989,93.993,93.951,93.961,237099998.0
2007-02-12 16:40:00,93.983,93.999,93.955,93.974,214600001.0
2007-02-12 16:41:00,93.982,94.004,93.962,93.992,178699998.0
2007-02-12 16:42:00,93.976,93.99,93.946,93.966,232600002.0
2007-02-12 16:43:00,93.973,93.991,93.969,93.983,94300000.0
2007-02-12 16:44:00,93.97,93.978,93.947,93.955,184199998.0
2007-02-12 16:45:00,93.952,93.962,93.927,93.927,288099996.0
2007-02-12 16:46:00,93.907,93.941,93.898,93.926,155499998.0
2007-02-12 16:47:00,93.94,93.959,93.919,93.937,249599998.0
2007-02-12 16:48:00,93.942,93.97,93.931,93.946,193500002.0
2007-02-12 16:49:00,93.943,93.962,93.902,93.961,195500003.0
2007-02-12 16:50:00,93.976,93.986,93.948,93.961,145599999.0
2007-02-12 16:51:00,93.966,93.991,93.965,93.991,141700002.0
2007-02-12 16:52:00,93.975,93.993,93.931,93.974,213600000.0
2007-02-12 16:53:00,93.993,94.002,93.978,93.98,130199998.0
2007-02-12 16:54:00,93.992,94.012,93.974,93.989,138600000.0
2007-02-12 16:55:00,94.009,94.028,93.963,93.972,246999998.0
2007-02-12 16:56:00,94.024,94.055,94.012,94.044,95300000.0
2007-02-12 16:57:00,94.039,94.068,94.03,94.057,250100005.0
2007-02-12 16:58:00,94.062,94.064,94.026,94.04,163500000.0
2007-02-12 16:59:00,94.047,94.081,94.047,94.081,150899999.0
2007-02-12 17:00:00,94.072,94.094,94.043,94.043,157800000.0
2007-02-12 17:01:00,94.016,94.044,93.983,93.983,198300000.0
2007-02-12 17:02:00,94.027,94.035,94.008,94.01,157299999.0
2007-02-12 17:03:00,94.019,94.034,93.997,94.021,202600002.0
2007-02-12 17:04:00,94.028,94.06,94.014,94.025,114799999.0
2007-02-12 17:05:00,94.06,94.076,94.047,94.055,92200000.0
2007-02-12 17:06:00,94.079,94.079,94.046,94.064,262499999.0
2007-02-12 17:07:00,94.069,94.087,94.056,94.078,128000000.0
2007-02-12 17:08:00,94.063,94.076,94.044,94.068,233099999.0
2007-02-12 17:09:00,94.029,94.055,94.013,94.038,193599999.0
2007-02-12 17:10:00,94.04,94.063,94.019,94.052,255500000.0
2007-02-12 17:11:00,94.029,94.072,94.01,94.072,198799999.0
2007-02-12 17:12:00,94.054,94.07,94.048,94.065,192699999.0
2007-02-12 17:13:00,94.042,94.072,94.031,94.064,187600000.0
2007-02-12 17:14:00,94.045,94.045,94.004,94.024,181800001.0
2007-02-12 17:15:00,94.051,94.061,94.026,94.026,203800000.0
2007-02-12 17:16:00,94.039,94.039,94.005,94.019,130600001.0
2007-02-12 17:17:00,94.042,94.042,93.997,93.997,115200002.0
2007-02-12 17:18:00,94.022,94.028,94.001,94.015,137999998.0
2007-02-12 17:19:00,94.0,94.0,93.955,93.955,108600001.0
2007-02-12 17:20:00,94.007,94.036,94.006,94.029,190499999.0
2007-02-12 17:21:00,94.036,94.038,94.008,94.022,339200000.0
2007-02-12 17:22:00,93.978,94.033,93.975,94.033,144199998.0
2007-02-12 17:23:00,94.014,94.032,94.003,94.029,160100000.0
2007-02-12 17:24:00,94.027,94.05,94.005,94.03,159800001.0
2007-02-12 17:25:00,94.019,94.02,93.981,94.004,286299996.0
2007-02-12 17:26:00,94.004,94.035,94.004,94.023,227700000.0
2007-02-12 17:27:00,94.023,94.049,94.011,94.049,124400001.0
2007-02-12 17:28:00,94.04,94.051,94.008,94.029,135000000.0
2007-02-12 17:29:00,94.064,94.075,94.032,94.048,134200000.0
2007-02-12 17:30:00,94.058,94.075,94.046,94.057,228000000.0
2007-02-12 17:31:00,94.054,94.074,94.035,94.044,199999996.0
2007-02-12 17:32:00,94.057,94.06,94.025,94.034,177600000.0
2007-02-12 17:33:00,94.039,94.045,94.004,94.004,294800001.0
2007-02-12 17:34:00,94.002,94.03,93.994,94.022,210000000.0
2007-02-12 17:35:00,94.004,94.033,93.989,94.008,242100001.0
2007-02-12 17:36:00,93.997,94.006,93.98,93.993,204499995.0
2007-02-12 17:37:00,94.01,94.046,94.008,94.046,137500000.0
2007-02-12 17:38:00,94.018,94.044,94.012,94.044,237999999.0
2007-02-12 17:39:00,94.048,94.101,94.029,94.075,119600001.0
2007-02-12 17:40:00,94.089,94.108,94.062,94.083,168199998.0
2007-02-12 17:41:00,94.069,94.081,94.04,94.078,260900000.0
2007-02-12 17:42:00,94.09,94.092,94.054,94.087,271300003.0
2007-02-12 17:43:00,94.029,94.082,94.024,94.065,82700000.0
2007-02-12 17:44:00,94.061,94.07,93.998,94.052,276700004.0
2007-02-12 17:45:00,94.055,94.076,94.055,94.071,284899998.0
2007-02-12 17:46:00,94.072,94.083,94.038,94.044,201800001.0
2007-02-12 17:47:00,94.059,94.073,94.039,94.057,179199998.0
2007-02-12 17:48:00,94.031,94.056,94.012,94.054,194700000.0
2007-02-12 17:49:00,94.026,94.05,93.996,94.016,152400003.0
2007-02-12 17:50:00,94.006,94.056,94.001,94.033,215200000.0
2007-02-12 17:51:00,94.019,94.061,94.018,94.06,392299997.0
2007-02-12 17:52:00,94.067,94.067,94.033,94.033,105000000.0
2007-02-12 17:53:00,94.019,94.05,93.996,94.05,265599999.0
2007-02-12 17:54:00,94.047,94.047,94.001,94.001,123000000.0
2007-02-12 17:55:00,94.017,94.018,93.986,93.988,135700000.0
2007-02-12 17:56:00,94.007,94.03,93.987,94.03,214600000.0
2007-02-12 17:57:00,94.013,94.039,94.013,94.037,123099999.0
2007-02-12 17:58:00,94.032,94.056,94.023,94.04,262900001.0
2007-02-12 17:59:00,94.032,94.05,94.018,94.035,251599996.0
2007-02-12 18:00:00,93.98,94.052,93.98,94.052,321099997.0
2007-02-12 18:01:00,94.047,94.077,94.04,94.072,1114699998.0
2007-02-12 18:02:00,94.09,94.093,94.055,94.058,2107599998.0
2007-02-12 18:03:00,94.043,94.075,94.037,94.075,2066599998.0
2007-02-12 18:04:00,94.07,94.07,94.012,94.017,1593799996.0
2007-02-12 18:05:00,94.024,94.055,94.011,94.044,1933599980.0
2007-02-12 18:06:00,94.035,94.073,94.035,94.06,1565799994.0
2007-02-12 18:07:00,94.021,94.074,93.992,94.068,2027999986.0
2007-02-12 18:08:00,94.04,94.04,94.03,94.04,1760399992.0
2007-02-12 18:09:00,94.063,94.074,94.042,94.042,1760399992.0
2007-02-12 18:10:00,94.033,94.063,93.997,94.053,1564600005.0
2007-02-12 18:11:00,94.044,94.068,94.036,94.048,1004400002.0
2007-02-12 18:12:00,94.015,94.037,93.978,93.988,1166499996.0
2007-02-12 18:13:00,94.012,94.05,94.012,94.035,1581299993.0
2007-02-12 18:14:00,94.021,94.052,94.018,94.045,1599799989.0
2007-02-12 18:15:00,94.029,94.047,93.989,94.032,1927899998.0
2007-02-12 18:16:00,94.1,94.11,94.09,94.09,741600000.0
2007-02-12 18:17:00,93.996,94.031,93.977,94.03,741600000.0
2007-02-12 18:18:00,93.995,94.047,93.984,94.025,1217899999.0
2007-02-12 18:19:00,94.01,94.04,93.981,94.04,1832799990.0
2007-02-12 18:20:00,94.025,94.054,94.004,94.041,1650899992.0
2007-02-12 18:21:00,94.039,94.042,94.013,94.015,1670999997.0
2007-02-12 18:22:00,94.04,94.046,93.982,94.015,1741900001.0
2007-02-12 18:23:00,94.07,94.07,94.06,94.07,1548699994.0
2007-02-12 18:24:00,93.99,94.015,93.951,94.015,1548699994.0
2007-02-12 18:25:00,94.1,94.1,94.1,94.1,1526800004.0
2007-02-12 18:26:00,94.019,94.061,94.019,94.045,1526800004.0
2007-02-12 18:27:00,94.02,94.057,93.995,94.032,1604099995.0
2007-02-12 18:28:00,94.02,94.053,93.998,94.051,1184699994.0
2007-02-12 18:29:00,94.041,94.058,94.005,94.042,1142900000.0
2007-02-12 18:30:00,94.024,94.037,93.985,94.009,675699998.0
2007-02-12 18:31:00,94.005,94.022,93.982,94.0,1284799998.0
2007-02-12 18:32:00,93.973,94.002,93.944,93.989,2051199995.0
2007-02-12 18:33:00,94.0,94.009,93.958,94.005,1851399991.0
2007-02-12 18:34:00,94.001,94.024,93.965,93.999,1661399997.0
2007-02-12 18:35:00,94.009,94.025,93.992,94.007,1565599995.0
2007-02-12 18:36:00,93.998,94.02,93.971,94.016,1483100001.0
2007-02-12 18:37:00,94.01,94.024,93.993,94.014,1082499997.0
2007-02-12 18:38:00,93.986,94.025,93.972,94.019,724900002.0
2007-02-12 18:39:00,94.008,94.037,93.997,94.026,387099997.0
2007-02-12 18:40:00,94.019,94.031,93.988,94.018,798899992.0
2007-02-12 18:41:00,93.999,94.048,93.981,94.026,577299999.0
2007-02-12 18:42:00,94.036,94.036,93.976,94.013,617700004.0
2007-02-12 18:43:00,94.033,94.054,94.019,94.027,1263599992.0
2007-02-12 18:44:00,94.039,94.048,93.996,93.996,714299996.0
2007-02-12 18:45:00,94.059,94.097,94.049,94.054,995799989.0
2007-02-12 18:46:00,94.067,94.073,94.02,94.062,809299995.0
2007-02-12 18:47:00,94.04,94.07,93.995,94.053,611799994.0
2007-02-12 18:48:00,94.027,94.075,93.999,94.013,532800000.0
2007-02-12 18:49:00,94.054,94.067,94.037,94.044,877099996.0
2007-02-12 18:50:00,94.011,94.044,93.993,94.017,969899999.0
2007-02-12 18:51:00,94.036,94.036,93.982,94.012,297400002.0
2007-02-12 18:52:00,94.03,94.03,93.972,93.972,921299992.0
2007-02-12 18:53:00,94.025,94.04,93.989,93.999,841700001.0
2007-02-12 18:54:00,94.045,94.05,94.02,94.035,1053599997.0
2007-02-12 18:55:00,94.03,94.03,93.956,93.991,1092599998.0
2007-02-12 18:56:00,94.022,94.048,94.005,94.02,652499999.0
2007-02-12 18:57:00,94.034,94.058,94.019,94.031,315200000.0
2007-02-12 18:58:00,94.037,94.056,94.014,94.032,1200200000.0
2007-02-12 18:59:00,94.048,94.069,94.028,94.057,929899989.0
2007-02-12 19:00:00,94.055,94.068,94.013,94.03,736299998.0
2007-02-12 19:01:00,94.068,94.075,94.014,94.043,584800003.0
2007-02-12 19:02:00,94.043,94.067,94.006,94.039,229700003.0
2007-02-12 19:03:00,94.031,94.039,94.013,94.014,832799999.0
2007-02-12 19:04:00,94.031,94.034,93.985,94.034,560300003.0
2007-02-12 19:05:00,94.036,94.04,93.987,94.002,483800000.0
2007-02-12 19:06:00,94.019,94.034,93.98,94.015,488599999.0
2007-02-12 19:07:00,94.008,94.026,93.946,93.991,1065499993.0
2007-02-12 19:08:00,94.025,94.043,94.011,94.03,973300001.0
2007-02-12 19:09:00,94.032,94.05,94.014,94.021,657699994.0
2007-02-12 19:10:00,93.993,94.036,93.984,94.003,484000003.0
2007-02-12 19:11:00,94.02,94.044,93.993,94.022,139199998.0
2007-02-12 19:12:00,94.036,94.059,94.013,94.056,340100001.0
2007-02-12 19:13:00,94.036,94.063,94.009,94.025,390899998.0
2007-02-12 19:14:00,94.069,94.07,94.014,94.05,444200000.0
2007-02-12 19:15:00,94.057,94.101,94.035,94.092,669299995.0
2007-02-12 19:16:00,94.068,94.1,94.068,94.092,364499998.0
2007-02-12 19:17:00,94.064,94.115,94.051,94.099,860799996.0
2007-02-12 19:18:00,94.054,94.1,94.032,94.084,425700003.0
2007-02-12 19:19:00,94.051,94.105,94.043,94.06,395000000.0
2007-02-12 19:20:00,94.105,94.124,94.091,94.101,326200000.0
2007-02-12 19:21:00,94.095,94.095,94.032,94.05,236499998.0
2007-02-12 19:22:00,94.067,94.081,93.997,94.024,302699996.0
2007-02-12 19:23:00,94.065,94.082,94.003,94.003,1591399992.0
2007-02-12 19:24:00,94.047,94.097,94.01,94.053,600799996.0
2007-02-12 19:25:00,94.026,94.082,94.017,94.036,830099999.0
2007-02-12 19:26:00,94.05,94.089,94.035,94.049,1295799996.0
2007-02-12 19:27:00,94.065,94.089,94.031,94.058,1007100000.0
2007-02-12 19:28:00,94.056,94.083,94.032,94.038,524800001.0
2007-02-12 19:29:00,94.082,94.094,94.062,94.073,575399998.0
2007-02-12 19:30:00,94.041,94.065,94.008,94.057,971399999.0
2007-02-12 19:31:00,94.031,94.058,93.997,94.048,511499998.0
2007-02-12 19:32:00,94.051,94.054,94.027,94.037,772699998.0
2007-02-12 19:33:00,94.03,94.06,93.989,94.06,617099996.0
2007-02-12 19:34:00,94.016,94.076,94.007,94.017,764699999.0
2007-02-12 19:35:00,94.053,94.088,94.012,94.057,773099999.0
2007-02-12 19:36:00,94.047,94.059,94.009,94.009,539900002.0
2007-02-12 19:37:00,94.072,94.078,94.016,94.055,333500000.0
2007-02-12 19:38:00,94.026,94.067,94.004,94.026,1112999985.0
2007-02-12 19:39:00,94.008,94.059,93.997,94.053,906199994.0
2007-02-12 19:40:00,94.028,94.058,93.995,94.041,596400003.0
2007-02-12 19:41:00,94.031,94.06,94.031,94.045,991599996.0
2007-02-12 19:42:00,94.052,94.057,94.009,94.043,620199997.0
2007-02-12 19:43:00,94.05,94.054,93.996,94.031,529000000.0
2007-02-12 19:44:00,94.056,94.056,94.023,94.025,564299996.0
2007-02-12 19:45:00,93.974,94.053,93.974,94.053,519499997.0
2007-02-12 19:46:00,94.019,94.06,94.008,94.054,453600001.0
2007-02-12 19:47:00,94.031,94.062,93.991,94.002,221300000.0
2007-02-12 19:48:00,94.027,94.056,94.002,94.026,844399998.0
2007-02-12 19:49:00,94.05,94.056,93.992,94.022,608400000.0
2007-02-12 19:50:00,94.028,94.046,93.977,93.992,388799997.0
2007-02-12 19:51:00,94.038,94.045,93.992,94.009,291700002.0
2007-02-12 19:52:00,94.013,94.051,93.985,94.041,468900000.0
2007-02-12 19:53:00,94.023,94.04,93.988,94.0,487900003.0
2007-02-12 19:54:00,94.008,94.052,93.976,94.004,818699983.0
2007-02-12 19:55:00,93.975,94.025,93.974,93.986,389999997.0
2007-02-12 19:56:00,94.029,94.039,94.008,94.008,345399998.0
2007-02-12 19:57:00,94.034,94.043,93.992,94.001,498599998.0
2007-02-12 19:58:00,94.028,94.037,93.969,93.969,666299998.0
2007-02-12 19:59:00,94.027,94.028,93.974,94.004,824699993.0
2007-02-12 20:00:00,94.016,94.047,93.99,94.04,451100004.0
2007-02-12 20:01:00,94.047,94.047,94.006,94.01,543399998.0
2007-02-12 20:02:00,93.995,94.037,93.984,94.003,764199996.0
2007-02-12 20:03:00,93.986,94.044,93.986,94.024,438199999.0
2007-02-12 20:04:00,94.024,94.043,93.971,94.001,269400001.0
2007-02-12 20:05:00,94.04,94.057,93.984,94.024,521499996.0
2007-02-12 20:06:00,94.061,94.065,94.039,94.056,905400000.0
2007-02-12 20:07:00,94.032,94.062,93.995,94.002,843000002.0
2007-02-12 20:08:00,94.073,94.075,94.038,94.045,457999994.0
2007-02-12 20:09:00,94.029,94.054,93.986,93.998,555899994.0
2007-02-12 20:10:00,94.006,94.053,93.996,94.027,615899993.0
2007-02-12 20:11:00,94.059,94.066,94.004,94.038,806599995.0
2007-02-12 20:12:00,94.033,94.055,94.012,94.017,1379599997.0
2007-02-12 20:13:00,94.053,94.06,94.031,94.036,621200001.0
2007-02-12 20:14:00,94.032,94.052,93.992,94.047,750199992.0
2007-02-12 20:15:00,94.024,94.042,94.015,94.015,622399999.0
2007-02-12 20:16:00,94.02,94.054,94.017,94.037,726600002.0
2007-02-12 20:17:00,94.023,94.052,93.993,94.04,389899993.0
2007-02-12 20:18:00,94.028,94.028,93.988,93.997,219999996.0
2007-02-12 20:19:00,94.034,94.05,93.981,94.05,308600000.0
2007-02-12 20:20:00,94.053,94.07,94.007,94.04,761399999.0
2007-02-12 20:21:00,94.03,94.066,94.003,94.012,470499998.0
2007-02-12 20:22:00,94.042,94.062,94.007,94.051,820699999.0
2007-02-12 20:23:00,94.042,94.064,94.015,94.064,535100000.0
2007-02-12 20:24:00,94.06,94.06,94.002,94.016,401400000.0
2007-02-12 20:25:00,94.048,94.048,93.981,94.014,603100002.0
2007-02-12 20:26:00,94.027,94.057,94.01,94.01,459400005.0
2007-02-12 20:27:00,94.018,94.063,94.006,94.06,427500000.0
2007-02-12 20:28:00,94.027,94.057,93.996,94.022,1343599986.0
2007-02-12 20:29:00,94.04,94.065,94.026,94.05,1574499997.0
2007-02-12 20:30:00,94.034,94.057,94.018,94.035,1550299999.0
2007-02-12 20:31:00,94.016,94.034,93.989,94.006,1082900003.0
2007-02-12 20:32:00,94.017,94.04,93.988,93.994,1126899991.0
2007-02-12 20:33:00,94.019,94.046,94.005,94.021,606599997.0
2007-02-12 20:34:00,94.034,94.034,93.996,93.997,349899996.0
2007-02-12 20:35:00,94.031,94.035,94.002,94.007,569999999.0
2007-02-12 20:36:00,94.038,94.045,94.017,94.03,634399998.0
2007-02-12 20:37:00,94.017,94.032,93.968,94.01,575999997.0
2007-02-12 20:38:00,94.01,94.03,93.977,94.006,593499998.0
2007-02-12 20:39:00,94.029,94.029,93.966,93.966,615999998.0
2007-02-12 20:40:00,94.01,94.03,93.971,94.012,1477799991.0
2007-02-12 20:41:00,94.019,94.039,93.999,94.031,895799996.0
2007-02-12 20:42:00,94.01,94.025,93.979,93.99,986499993.0
2007-02-12 20:43:00,94.03,94.04,94.005,94.014,851300000.0
2007-02-12 20:44:00,94.005,94.037,93.976,93.989,762799998.0
2007-02-12 20:45:00,94.034,94.062,94.02,94.036,573500000.0
2007-02-12 20:46:00,94.024,94.058,94.004,94.046,569999999.0
2007-02-12 20:47:00,94.061,94.061,93.99,94.004,845600003.0
2007-02-12 20:48:00,94.008,94.061,93.998,94.055,744399999.0
2007-02-12 20:49:00,94.01,94.038,93.975,94.038,501699993.0
2007-02-12 20:50:00,94.02,94.035,93.978,94.02,1021699998.0
2007-02-12 20:51:00,94.031,94.031,93.968,94.008,351499997.0
2007-02-12 20:52:00,94.018,94.027,93.981,94.005,387600003.0
2007-02-12 20:53:00,94.027,94.027,93.981,93.998,1245599991.0
2007-02-12 20:54:00,93.989,94.033,93.966,94.013,504200005.0
2007-02-12 20:55:00,94.008,94.028,93.966,93.994,1283299992.0
2007-02-12 20:56:00,93.966,94.017,93.96,93.97,794999997.0
2007-02-12 20:57:00,94.014,94.023,93.957,93.974,736199994.0
2007-02-12 20:58:00,94.007,94.015,93.982,93.995,1258999989.0
2007-02-12 20:59:00,93.994,94.013,93.943,93.995,1169199996.0
2007-02-12 21:00:00,93.968,94.016,93.967,93.982,1339500009.0
2007-02-12 21:01:00,94.003,94.005,93.955,93.982,845700002.0
2007-02-12 21:02:00,94.017,94.025,93.992,93.992,448199997.0
2007-02-12 21:03:00,93.993,94.014,93.953,93.956,382200005.0
2007-02-12 21:04:00,93.98,94.003,93.95,93.998,373600003.0
2007-02-12 21:05:00,93.961,94.003,93.931,93.968,734700004.0
2007-02-12 21:06:00,94.011,94.011,93.936,93.979,703600006.0
2007-02-12 21:07:00,93.979,94.003,93.957,93.96,845700002.0
2007-02-12 21:08:00,93.986,93.991,93.934,93.967,705299997.0
2007-02-12 21:09:00,93.97,93.995,93.949,93.986,265799999.0
2007-02-12 21:10:00,93.979,93.979,93.905,93.947,802900003.0
2007-02-12 21:11:00,93.945,93.967,93.913,93.946,529999996.0
2007-02-12 21:12:00,93.956,93.967,93.912,93.914,298499997.0
2007-02-12 21:13:00,93.95,93.98,93.938,93.96,355599999.0
2007-02-12 21:14:00,93.955,93.98,93.915,93.949,641400000.0
2007-02-12 21:15:00,93.95,93.978,93.9,93.9,775600003.0
2007-02-12 21:16:00,93.938,93.979,93.925,93.946,790399992.0
2007-02-12 21:17:00,93.931,93.956,93.905,93.923,859799997.0
2007-02-12 21:18:00,93.96,93.965,93.901,93.913,657699998.0
2007-02-12 21:19:00,93.957,93.957,93.917,93.947,613099998.0
2007-02-12 21:20:00,93.927,93.965,93.919,93.958,1283400004.0
2007-02-12 21:21:00,93.968,93.976,93.944,93.95,875099994.0
2007-02-12 21:22:00,93.963,93.963,93.937,93.938,968400002.0
2007-02-12 21:23:00,93.945,93.945,93.886,93.913,728399998.0
2007-02-12 21:24:00,93.915,93.936,93.876,93.93,804599990.0
2007-02-12 21:25:00,93.886,93.943,93.873,93.915,1183499998.0
2007-02-12 21:26:00,93.961,93.974,93.907,93.946,400799999.0
2007-02-12 21:27:00,93.951,93.983,93.915,93.938,551199994.0
2007-02-12 21:28:00,93.94,93.977,93.91,93.955,374600001.0
2007-02-12 21:29:00,93.961,93.983,93.931,93.963,560099997.0
2007-02-12 21:30:00,93.966,93.984,93.92,93.95,536900006.0
2007-02-12 21:31:00,93.969,93.984,93.925,93.964,301300000.0
2007-02-12 21:32:00,93.942,93.979,93.905,93.943,344699998.0
2007-02-12 21:33:00,93.975,93.978,93.919,93.956,444599999.0
2007-02-12 21:34:00,93.972,93.972,93.931,93.935,190599999.0
2007-02-12 21:35:00,93.943,93.991,93.941,93.972,496199997.0
2007-02-12 21:36:00,93.971,93.977,93.946,93.949,572300003.0
2007-02-12 21:37:00,93.937,93.952,93.898,93.928,464900001.0
2007-02-12 21:38:00,93.935,93.943,93.901,93.914,93900000.0
2007-02-12 21:39:00,93.941,93.962,93.894,93.923,397799999.0
2007-02-12 21:40:00,93.882,93.936,93.879,93.925,456200001.0
2007-02-12 21:41:00,93.925,93.954,93.899,93.909,384899995.0
2007-02-12 21:42:00,93.914,93.941,93.89,93.937,275399999.0
2007-02-12 21:43:00,93.941,93.949,93.873,93.881,361599996.0
2007-02-12 21:44:00,93.904,93.938,93.881,93.934,920300009.0
2007-02-12 21:45:00,93.922,93.94,93.893,93.916,402700003.0
2007-02-12 21:46:00,93.936,93.944,93.897,93.923,254500001.0
2007-02-12 21:47:00,93.961,94.003,93.951,93.986,412500003.0
2007-02-12 21:48:00,94.019,94.042,94.011,94.021,686299996.0
2007-02-12 21:49:00,94.017,94.046,94.015,94.04,323099997.0
2007-02-12 21:50:00,94.028,94.052,94.008,94.031,233600004.0
2007-02-12 21:51:00,94.048,94.063,94.012,94.036,333900001.0
2007-02-12 21:52:00,94.04,94.076,94.022,94.056,273000001.0
2007-02-12 21:53:00,94.073,94.074,94.049,94.055,505100000.0
2007-02-12 21:54:00,94.048,94.068,94.02,94.02,270399998.0
2007-02-12 21:55:00,94.044,94.064,94.035,94.053,215199997.0
2007-02-12 21:56:00,94.051,94.055,94.014,94.024,205199998.0
2007-02-12 21:57:00,94.027,94.059,94.015,94.042,185900000.0
2007-02-12 21:58:00,94.036,94.036,94.014,94.017,138000000.0
2007-02-12 21:59:00,94.017,94.043,94.003,94.018,423799997.0
2007-02-12 22:00:00,93.981,94.037,93.969,93.992,556699996.0
2007-02-12 22:01:00,94.009,94.032,93.981,93.996,670399997.0
2007-02-12 22:02:00,93.99,94.01,93.973,93.981,636700001.0
2007-02-12 22:03:00,93.974,93.99,93.949,93.949,372500000.0
2007-02-12 22:04:00,93.971,93.981,93.913,93.967,704099995.0
2007-02-12 22:05:00,93.977,93.997,93.963,93.991,227600001.0
2007-02-12 22:06:00,93.997,93.997,93.94,93.974,232800004.0
2007-02-12 22:07:00,93.998,94.013,93.944,93.987,210500000.0
2007-02-12 22:08:00,93.981,94.006,93.953,93.965,135899999.0
2007-02-12 22:09:00,93.946,93.998,93.946,93.982,197999999.0
2007-02-12 22:10:00,93.99,94.003,93.95,93.959,217000000.0
2007-02-12 22:11:00,93.951,94.003,93.945,93.981,397899999.0
2007-02-12 22:12:00,93.998,93.998,93.931,93.97,421000003.0
2007-02-12 22:13:00,93.98,94.019,93.935,93.943,447899998.0
2007-02-12 22:14:00,93.951,93.978,93.922,93.943,209399999.0
2007-02-12 22:15:00,93.947,93.986,93.943,93.986,218799997.0
2007-02-12 22:16:00,93.98,93.995,93.942,93.965,458400000.0
2007-02-12 22:17:00,93.963,93.989,93.945,93.989,219500001.0
2007-02-12 22:18:00,93.983,94.014,93.944,93.957,466300000.0
2007-02-12 22:19:00,93.961,93.991,93.943,93.97,226899999.0
2007-02-12 22:20:00,93.954,93.993,93.949,93.993,279099998.0
2007-02-12 22:21:00,93.985,94.003,93.955,93.974,338100000.0
2007-02-12 22:22:00,93.985,93.99,93.96,93.972,315399998.0
2007-02-12 22:23:00,93.978,94.006,93.943,93.99,431499997.0
2007-02-12 22:24:00,93.981,94.007,93.959,93.985,257699999.0
2007-02-12 22:25:00,93.983,94.003,93.947,93.989,213499999.0
2007-02-12 22:26:00,93.966,93.988,93.952,93.987,187100000.0
2007-02-12 22:27:00,93.963,93.988,93.936,93.965,710599990.0
2007-02-12 22:28:00,93.955,94.031,93.946,94.031,237399998.0
2007-02-12 22:29:00,94.028,94.028,93.942,93.942,246599999.0
2007-02-12 22:30:00,93.946,93.972,93.907,93.927,196200004.0
2007-02-12 22:31:00,93.926,93.996,93.908,93.994,593799999.0
2007-02-12 22:32:00,93.96,94.006,93.929,93.967,377099999.0
2007-02-12 22:33:00,93.995,94.01,93.935,93.971,658700004.0
2007-02-12 22:34:00,93.953,93.988,93.919,93.966,472200002.0
2007-02-12 22:35:00,93.951,93.988,93.943,93.988,262500000.0
2007-02-12 22:36:00,93.97,94.013,93.952,93.96,373700002.0
2007-02-12 22:37:00,93.977,94.004,93.948,93.979,216800003.0
2007-02-12 22:38:00,93.971,94.025,93.946,94.025,126900000.0
2007-02-12 22:39:00,94.044,94.047,93.991,94.005,370499995.0
2007-02-12 22:40:00,94.019,94.043,93.994,94.005,192499998.0
2007-02-12 22:41:00,94.013,94.04,93.978,93.989,307899992.0
2007-02-12 22:42:00,94.011,94.03,93.978,93.991,243799996.0
2007-02-12 22:43:00,94.02,94.026,93.951,94.008,237999998.0
2007-02-12 22:44:00,93.997,94.03,93.995,94.018,382099997.0
2007-02-12 22:45:00,93.992,94.021,93.981,94.008,545799997.0
2007-02-12 22:46:00,93.973,93.996,93.948,93.977,305499995.0
2007-02-12 22:47:00,94.025,94.035,93.977,94.004,346799997.0
2007-02-12 22:48:00,93.987,94.043,93.975,93.992,301400000.0
2007-02-12 22:49:00,93.963,94.02,93.957,93.98,210800000.0
2007-02-12 22:50:00,94.001,94.034,93.976,94.007,127000000.0
2007-02-12 22:51:00,94.01,94.049,93.98,94.037,280799997.0
2007-02-12 22:52:00,94.0,94.052,93.982,94.025,271099994.0
2007-02-12 22:53:00,94.034,94.052,93.99,94.043,521799991.0
2007-02-12 22:54:00,94.027,94.063,93.986,94.031,277799997.0
2007-02-12 22:55:00,94.029,94.069,94.004,94.018,330600004.0
2007-02-12 22:56:00,94.037,94.069,94.035,94.065,164100000.0
2007-02-12 22:57:00,94.009,94.068,94.009,94.068,359499992.0
2007-02-12 22:58:00,94.07,94.086,94.039,94.078,191900000.0
2007-02-12 22:59:00,94.018,94.08,93.954,94.037,468600002.0
2007-02-12 23:00:00,94.067,94.087,94.043,94.078,193399999.0
2007-02-12 23:01:00,94.045,94.083,93.979,94.083,159800000.0
2007-02-12 23:02:00,94.057,94.092,94.044,94.085,210299999.0
2007-02-12 23:03:00,94.071,94.071,94.027,94.042,153200000.0
2007-02-12 23:04:00,94.085,94.092,94.057,94.074,153699999.0
2007-02-12 23:05:00,94.054,94.065,94.023,94.023,218899998.0
2007-02-12 23:06:00,94.042,94.082,94.042,94.047,269799999.0
2007-02-12 23:07:00,94.037,94.062,94.028,94.052,158899999.0
2007-02-12 23:08:00,94.034,94.068,94.031,94.05,213399998.0
2007-02-12 23:09:00,94.048,94.066,94.026,94.066,196600000.0
2007-02-12 23:10:00,94.07,94.087,94.046,94.059,357199997.0
2007-02-12 23:11:00,94.068,94.088,94.05,94.088,156000000.0
2007-02-12 23:12:00,94.075,94.075,94.044,94.061,107000000.0
2007-02-12 23:13:00,94.012,94.073,94.012,94.046,234999998.0
2007-02-12 23:14:00,94.038,94.071,94.033,94.069,277599995.0
2007-02-12 23:15:00,94.068,94.073,94.039,94.039,115900000.0
2007-02-12 23:16:00,94.042,94.066,94.018,94.066,231899999.0
2007-02-12 23:17:00,94.072,94.073,94.041,94.056,257700001.0
2007-02-12 23:18:00,94.04,94.073,94.022,94.073,179200000.0
2007-02-12 23:19:00,94.073,94.074,94.043,94.059,147799998.0
2007-02-12 23:20:00,94.076,94.084,94.041,94.051,298099999.0
2007-02-12 23:21:00,94.079,94.09,94.054,94.057,196600000.0
2007-02-12 23:22:00,94.067,94.08,94.053,94.075,177099996.0
2007-02-12 23:23:00,94.064,94.076,94.034,94.059,235400001.0
2007-02-12 23:24:00,94.06,94.06,94.016,94.046,154100001.0
2007-02-12 23:25:00,94.05,94.068,94.018,94.049,136599999.0
2007-02-12 23:26:00,94.031,94.081,94.002,94.044,199900001.0
2007-02-12 23:27:00,94.079,94.083,94.031,94.037,180099999.0
2007-02-12 23:28:00,94.023,94.071,94.022,94.061,212700000.0
2007-02-12 23:29:00,94.029,94.074,94.002,94.005,247900002.0
2007-02-12 23:30:00,94.032,94.048,93.983,93.996,123399999.0
2007-02-12 23:31:00,93.999,94.055,93.999,94.04,161899999.0
2007-02-12 23:32:00,94.05,94.05,93.998,94.009,135499998.0
2007-02-12 23:33:00,94.057,94.065,94.024,94.03,119799999.0
2007-02-12 23:34:00,94.035,94.063,93.991,94.008,302299999.0
2007-02-12 23:35:00,94.017,94.04,93.997,94.04,172699999.0
2007-02-12 23:36:00,94.047,94.047,94.002,94.014,273800002.0
2007-02-12 23:37:00,94.06,94.06,94.017,94.033,169000002.0
2007-02-12 23:38:00,93.986,94.055,93.984,94.044,162300001.0
2007-02-12 23:39:00,94.005,94.035,93.935,94.035,204099999.0
2007-02-12 23:40:00,94.03,94.053,94.008,94.038,299600000.0
2007-02-12 23:41:00,94.035,94.035,93.981,93.99,276200001.0
2007-02-12 23:42:00,94.003,94.052,93.994,94.02,231800002.0
2007-02-12 23:43:00,93.975,94.033,93.958,94.014,103100000.0
2007-02-12 23:44:00,94.025,94.038,94.014,94.033,163599999.0
2007-02-12 23:45:00,94.008,94.038,94.005,94.032,252500001.0
2007-02-12 23:46:00,94.016,94.049,94.009,94.029,219900001.0
2007-02-12 23:47:00,94.04,94.069,94.03,94.066,203300001.0
2007-02-12 23:48:00,94.067,94.068,94.039,94.053,173999998.0
2007-02-12 23:49:00,94.027,94.075,94.026,94.065,224099999.0
2007-02-12 23:50:00,94.039,94.067,94.035,94.052,175899997.0
2007-02-12 23:51:00,94.026,94.067,94.021,94.052,190799998.0
2007-02-12 23:52:00,94.045,94.064,94.007,94.045,181199999.0
2007-02-12 23:53:00,94.011,94.051,93.989,94.051,101399999.0
2007-02-12 23:54:00,94.053,94.059,94.025,94.059,94299999.0
2007-02-12 23:55:00,94.057,94.072,94.02,94.03,266200000.0
2007-02-12 23:56:00,94.041,94.068,94.038,94.063,126800000.0
2007-02-12 23:57:00,94.049,94.058,94.014,94.015,195200000.0
2007-02-12 23:58:00,94.059,94.064,94.028,94.037,129500000.0
2007-02-12 23:59:00,94.047,94.064,94.033,94.051,262599998.0
2007-02-13 00:00:00,94.035,94.061,94.021,94.042,132799998.0
2007-02-13 00:01:00,94.028,94.062,94.016,94.062,213700001.0
2007-02-13 00:02:00,94.059,94.073,94.039,94.062,144600000.0
2007-02-13 00:03:00,94.05,94.059,94.025,94.045,221800001.0
2007-02-13 00:04:00,94.046,94.084,94.027,94.08,196699998.0
2007-02-13 00:05:00,94.079,94.083,94.049,94.054,235600000.0
2007-02-13 00:06:00,94.076,94.076,94.044,94.053,158499999.0
2007-02-13 00:07:00,94.056,94.068,94.041,94.042,166900000.0
2007-02-13 00:08:00,93.995,94.038,93.994,94.038,126699999.0
2007-02-13 00:09:00,94.028,94.047,94.014,94.036,184199999.0
2007-02-13 00:10:00,94.033,94.061,94.011,94.051,218900005.0
2007-02-13 00:11:00,94.044,94.063,94.037,94.053,231299992.0
2007-02-13 00:12:00,94.023,94.048,94.023,94.048,129399998.0
2007-02-13 00:13:00,94.054,94.067,94.028,94.053,210000001.0
2007-02-13 00:14:00,94.007,94.07,94.002,94.06,194799999.0
2007-02-13 00:15:00,94.037,94.061,94.024,94.031,265200003.0
2007-02-13 00:16:00,94.046,94.068,94.032,94.046,149899998.0
2007-02-13 00:17:00,94.034,94.051,94.014,94.023,192400000.0
2007-02-13 00:18:00,94.048,94.075,94.048,94.063,230600001.0
2007-02-13 00:19:00,94.05,94.072,94.049,94.064,147199998.0
2007-02-13 00:20:00,94.04,94.062,94.04,94.054,205600001.0
2007-02-13 00:21:00,94.027,94.044,94.007,94.042,206400001.0
2007-02-13 00:22:00,94.008,94.04,94.006,94.04,248400003.0
2007-02-13 00:23:00,94.043,94.056,94.008,94.035,299800001.0
2007-02-13 00:24:00,94.052,94.057,94.026,94.026,157200001.0
2007-02-13 00:25:00,94.02,94.047,94.001,94.029,237599996.0
2007-02-13 00:26:00,94.06,94.06,94.028,94.028,189900002.0
2007-02-13 00:27:00,94.046,94.056,94.02,94.042,115500001.0
2007-02-13 00:28:00,94.046,94.051,93.996,94.025,275899998.0
2007-02-13 00:29:00,94.005,94.06,94.001,94.06,135499999.0
2007-02-13 00:30:00,94.048,94.048,94.008,94.024,175200000.0
2007-02-13 00:31:00,94.067,94.067,94.019,94.027,116200001.0
2007-02-13 00:32:00,94.05,94.076,94.044,94.067,214899998.0
2007-02-13 00:33:00,94.059,94.078,94.025,94.076,118899999.0
2007-02-13 00:34:00,94.044,94.065,94.035,94.059,110200000.0
2007-02-13 00:35:00,94.07,94.075,94.046,94.056,200999996.0
2007-02-13 00:36:00,94.065,94.069,94.017,94.048,253899998.0
2007-02-13 00:37:00,94.062,94.067,94.01,94.026,191699999.0
2007-02-13 00:38:00,94.013,94.04,93.994,94.039,219600000.0
2007-02-13 00:39:00,94.048,94.05,94.031,94.035,165600000.0
2007-02-13 00:40:00,94.036,94.037,94.0,94.0,156899998.0
2007-02-13 00:41:00,94.029,94.045,93.995,94.007,261100000.0
2007-02-13 00:42:00,93.99,94.028,93.986,94.009,277200002.0
2007-02-13 00:43:00,94.024,94.027,93.99,94.007,151799999.0
2007-02-13 00:44:00,94.007,94.007,93.984,93.984,139199999.0
2007-02-13 00:45:00,93.967,93.985,93.931,93.931,163100001.0
2007-02-13 00:46:00,94.002,94.014,93.991,93.998,101199999.0
2007-02-13 00:47:00,93.97,94.006,93.964,93.985,110100000.0
2007-02-13 00:48:00,94.017,94.028,94.0,94.0,194799999.0
2007-02-13 00:49:00,94.006,94.006,93.947,93.953,153799997.0
2007-02-13 00:50:00,94.009,94.013,93.988,93.992,150100000.0
2007-02-13 00:51:00,93.989,94.027,93.985,94.021,243800001.0
2007-02-13 00:52:00,93.979,94.023,93.975,94.006,184699999.0
2007-02-13 00:53:00,93.997,94.013,93.967,93.994,255499995.0
2007-02-13 00:54:00,94.001,94.005,93.973,93.984,117400000.0
2007-02-13 00:55:00,94.008,94.013,93.963,93.981,266999999.0
2007-02-13 00:56:00,93.985,94.004,93.985,94.004,70000000.0
2007-02-13 00:57:00,93.972,94.005,93.958,94.005,171599999.0
2007-02-13 00:58:00,93.968,94.009,93.963,93.982,203499998.0
2007-02-13 00:59:00,93.991,94.013,93.959,93.969,85400001.0
2007-02-13 01:00:00,94.01,94.01,93.959,93.973,345900000.0
2007-02-13 01:01:00,93.957,93.99,93.943,93.99,202699999.0
2007-02-13 01:02:00,93.972,94.005,93.972,94.005,218700003.0
2007-02-13 01:03:00,93.989,94.0,93.953,93.973,290599998.0
2007-02-13 01:04:00,94.0,94.0,93.955,93.964,180099997.0
2007-02-13 01:05:00,94.01,94.018,93.986,93.996,120400001.0
2007-02-13 01:06:00,94.007,94.051,94.003,94.032,162499998.0
2007-02-13 01:07:00,94.016,94.033,93.997,94.019,153699999.0
2007-02-13 01:08:00,94.015,94.025,93.993,93.995,311000000.0
2007-02-13 01:09:00,93.988,94.017,93.981,93.995,123599999.0
2007-02-13 01:10:00,94.006,94.026,93.993,94.005,116200000.0
2007-02-13 01:11:00,94.014,94.028,94.009,94.025,209899999.0
2007-02-13 01:12:00,94.021,94.021,93.987,94.019,115600000.0
2007-02-13 01:13:00,94.005,94.021,93.999,94.021,217000000.0
2007-02-13 01:14:00,93.993,94.034,93.991,94.016,274999999.0
2007-02-13 01:15:00,94.0,94.03,94.0,94.023,118899998.0
2007-02-13 01:16:00,94.007,94.007,93.971,93.981,113199999.0
2007-02-13 01:17:00,93.951,94.015,93.942,94.015,201100000.0
2007-02-13 01:18:00,94.006,94.027,93.976,93.999,139500003.0
2007-02-13 01:19:00,94.018,94.037,93.991,94.033,181899999.0
2007-02-13 01:20:00,93.997,94.028,93.993,94.028,230800003.0
2007-02-13 01:21:00,94.033,94.041,94.0,94.016,156800002.0
2007-02-13 01:22:00,94.03,94.03,93.971,93.977,100800000.0
2007-02-13 01:23:00,94.001,94.025,93.985,94.001,189699997.0
2007-02-13 01:24:00,93.98,94.034,93.974,94.031,117500002.0
2007-02-13 01:25:00,94.021,94.047,93.994,94.005,240300003.0
2007-02-13 01:26:00,93.993,94.048,93.978,94.048,245699998.0
2007-02-13 01:27:00,94.031,94.05,94.017,94.05,117800000.0
2007-02-13 01:28:00,94.029,94.058,94.02,94.032,173399996.0
2007-02-13 01:29:00,94.018,94.047,94.004,94.038,204499999.0
2007-02-13 01:30:00,94.034,94.039,94.003,94.005,170499999.0
2007-02-13 01:31:00,94.016,94.049,94.012,94.049,287400002.0
2007-02-13 01:32:00,93.966,94.025,93.966,94.015,145699999.0
2007-02-13 01:33:00,93.99,94.014,93.967,94.014,187599997.0
2007-02-13 01:34:00,94.002,94.019,93.958,93.958,168900002.0
2007-02-13 01:35:00,93.971,94.011,93.97,94.01,174800002.0
2007-02-13 01:36:00,94.002,94.002,93.949,93.949,226700000.0
2007-02-13 01:37:00,93.997,93.997,93.966,93.969,158500002.0
2007-02-13 01:38:00,93.992,94.002,93.963,93.972,189999998.0
2007-02-13 01:39:00,93.997,94.011,93.975,93.998,170900002.0
2007-02-13 01:40:00,93.977,93.995,93.947,93.969,295799998.0
2007-02-13 01:41:00,93.949,93.968,93.918,93.935,128499999.0
2007-02-13 01:42:00,93.963,93.982,93.898,93.912,144399998.0
2007-02-13 01:43:00,93.917,93.965,93.917,93.965,150000002.0
2007-02-13 01:44:00,93.931,93.956,93.92,93.953,194000000.0
2007-02-13 01:45:00,93.944,93.963,93.931,93.948,225199999.0
2007-02-13 01:46:00,93.959,93.966,93.934,93.961,265599999.0
2007-02-13 01:47:00,93.939,93.958,93.904,93.953,243099997.0
2007-02-13 01:48:00,93.936,93.957,93.907,93.907,199300002.0
2007-02-13 01:49:00,93.883,93.945,93.879,93.909,298800002.0
2007-02-13 01:50:00,93.937,93.983,93.937,93.983,123899999.0
2007-02-13 01:51:00,93.942,93.965,93.913,93.956,136500002.0
2007-02-13 01:52:00,93.959,93.959,93.895,93.907,265400002.0
2007-02-13 01:53:00,93.924,93.967,93.917,93.965,210600001.0
2007-02-13 01:54:00,93.926,93.95,93.896,93.896,133899999.0
2007-02-13 01:55:00,93.953,93.958,93.937,93.946,120399999.0
2007-02-13 01:56:00,93.959,93.976,93.943,93.945,120699999.0
2007-02-13 01:57:00,93.928,93.968,93.925,93.947,168499998.0
2007-02-13 01:58:00,93.953,93.955,93.923,93.935,235900001.0
2007-02-13 01:59:00,93.964,93.972,93.939,93.955,293599998.0
2007-02-13 02:00:00,93.959,93.977,93.939,93.96,193299998.0
2007-02-13 02:01:00,93.937,93.951,93.908,93.951,229900000.0
2007-02-13 02:02:00,93.936,93.951,93.911,93.93,216300000.0
2007-02-13 02:03:00,93.915,93.943,93.895,93.919,213799999.0
2007-02-13 02:04:00,93.918,93.921,93.878,93.911,252700002.0
2007-02-13 02:05:00,93.913,93.913,93.886,93.886,177800001.0
2007-02-13 02:06:00,93.888,93.902,93.86,93.869,141900002.0
2007-02-13 02:07:00,93.895,93.895,93.829,93.829,271499993.0
2007-02-13 02:08:00,93.809,93.833,93.796,93.818,229800004.0
2007-02-13 02:09:00,93.822,93.822,93.795,93.804,239400002.0
2007-02-13 02:10:00,93.789,93.813,93.789,93.811,271899998.0
2007-02-13 02:11:00,93.781,93.807,93.77,93.803,242100000.0
2007-02-13 02:12:00,93.807,93.814,93.785,93.794,245300002.0
2007-02-13 02:13:00,93.798,93.817,93.777,93.8,226199998.0
2007-02-13 02:14:00,93.823,93.83,93.783,93.783,108099999.0
2007-02-13 02:15:00,93.793,93.855,93.79,93.819,215600001.0
2007-02-13 02:16:00,93.828,93.847,93.813,93.847,144599998.0
2007-02-13 02:17:00,93.818,93.831,93.779,93.809,163000000.0
2007-02-13 02:18:00,93.8,93.849,93.798,93.842,180700002.0
2007-02-13 02:19:00,93.833,93.834,93.809,93.829,202700001.0
2007-02-13 02:20:00,93.82,93.834,93.808,93.831,129700000.0
2007-02-13 02:21:00,93.829,93.842,93.808,93.827,247299999.0
2007-02-13 02:22:00,93.817,93.843,93.817,93.829,134199999.0
2007-02-13 02:23:00,93.824,93.84,93.793,93.82,250799999.0
2007-02-13 02:24:00,93.815,93.836,93.795,93.808,224600000.0
2007-02-13 02:25:00,93.819,93.844,93.815,93.84,151399999.0
2007-02-13 02:26:00,93.824,93.832,93.802,93.807,126399999.0
2007-02-13 02:27:00,93.851,93.851,93.772,93.772,179900000.0
2007-02-13 02:28:00,93.823,93.845,93.802,93.835,211800000.0
2007-02-13 02:29:00,93.836,93.842,93.809,93.838,185199997.0
2007-02-13 02:30:00,93.849,93.869,93.806,93.83,171000001.0
2007-02-13 02:31:00,93.846,93.869,93.834,93.846,242899998.0
2007-02-13 02:32:00,93.83,93.85,93.804,93.824,251999999.0
2007-02-13 02:33:00,93.81,93.83,93.797,93.828,134999999.0
2007-02-13 02:34:00,93.8,93.848,93.796,93.848,125600000.0
2007-02-13 02:35:00,93.837,93.87,93.82,93.846,212000003.0
2007-02-13 02:36:00,93.848,93.882,93.847,93.882,107100004.0
2007-02-13 02:37:00,93.872,93.887,93.835,93.854,210399998.0
2007-02-13 02:38:00,93.88,93.898,93.87,93.873,240500001.0
2007-02-13 02:39:00,93.893,93.904,93.858,93.864,167200000.0
2007-02-13 02:40:00,93.895,93.909,93.878,93.878,150499999.0
2007-02-13 02:41:00,93.882,93.913,93.86,93.913,146399998.0
2007-02-13 02:42:00,93.892,93.917,93.881,93.903,174800000.0
2007-02-13 02:43:00,93.892,93.909,93.862,93.888,237300000.0
2007-02-13 02:44:00,93.896,93.908,93.874,93.889,158900000.0
2007-02-13 02:45:00,93.872,93.896,93.855,93.872,264999997.0
2007-02-13 02:46:00,93.864,93.881,93.848,93.873,210200002.0
2007-02-13 02:47:00,93.862,93.862,93.793,93.814,199799998.0
2007-02-13 02:48:00,93.818,93.834,93.803,93.821,112900003.0
2007-02-13 02:49:00,93.814,93.831,93.797,93.818,250500004.0
2007-02-13 02:50:00,93.815,93.823,93.789,93.808,311199999.0
2007-02-13 02:51:00,93.775,93.812,93.768,93.812,116600000.0
2007-02-13 02:52:00,93.813,93.831,93.798,93.805,161600000.0
2007-02-13 02:53:00,93.809,93.824,93.789,93.81,198799999.0
2007-02-13 02:54:00,93.809,93.838,93.789,93.816,189899999.0
2007-02-13 02:55:00,93.823,93.841,93.818,93.835,204299997.0
2007-02-13 02:56:00,93.835,93.853,93.82,93.829,223199999.0
2007-02-13 02:57:00,93.822,93.848,93.797,93.805,298800000.0
2007-02-13 02:58:00,93.827,93.858,93.822,93.849,229799999.0
2007-02-13 02:59:00,93.825,93.842,93.813,93.831,96000000.0
2007-02-13 03:00:00,93.814,93.857,93.814,93.857,163200000.0
2007-02-13 03:01:00,93.833,93.857,93.815,93.84,125899999.0
2007-02-13 03:02:00,93.813,93.852,93.791,93.845,160100000.0
2007-02-13 03:03:00,93.808,93.857,93.784,93.842,272899998.0
2007-02-13 03:04:00,93.817,93.855,93.804,93.835,121600001.0
2007-02-13 03:05:00,93.83,93.856,93.83,93.848,158299997.0
2007-02-13 03:06:00,93.8,93.867,93.796,93.844,181800000.0
2007-02-13 03:07:00,93.856,93.87,93.829,93.839,203600001.0
2007-02-13 03:08:00,93.843,93.843,93.8,93.804,268100002.0
2007-02-13 03:09:00,93.804,93.815,93.787,93.8,213799998.0
2007-02-13 03:10:00,93.793,93.81,93.778,93.81,246700001.0
2007-02-13 03:11:00,93.785,93.837,93.783,93.837,138899998.0
2007-02-13 03:12:00,93.808,93.862,93.79,93.862,210799999.0
2007-02-13 03:13:00,93.847,93.866,93.844,93.859,157899999.0
2007-02-13 03:14:00,93.853,93.863,93.826,93.838,108400000.0
2007-02-13 03:15:00,93.838,93.858,93.829,93.858,211299997.0
2007-02-13 03:16:00,93.838,93.858,93.809,93.848,113199998.0
2007-02-13 03:17:00,93.839,93.877,93.839,93.868,227800001.0
2007-02-13 03:18:00,93.878,93.889,93.862,93.862,231899997.0
2007-02-13 03:19:00,93.873,93.878,93.817,93.817,141499999.0
2007-02-13 03:20:00,93.875,93.875,93.831,93.84,226400002.0
2007-02-13 03:21:00,93.863,93.88,93.832,93.851,217800000.0
2007-02-13 03:22:00,93.88,93.88,93.839,93.839,229699996.0
2007-02-13 03:23:00,93.864,93.864,93.831,93.846,217999999.0
2007-02-13 03:24:00,93.86,93.882,93.84,93.852,164499999.0
2007-02-13 03:25:00,93.868,93.893,93.858,93.875,245500004.0
2007-02-13 03:26:00,93.852,93.885,93.815,93.829,213500003.0
2007-02-13 03:27:00,93.814,93.876,93.814,93.876,156500003.0
2007-02-13 03:28:00,93.892,93.897,93.855,93.855,165399999.0
2007-02-13 03:29:00,93.86,93.86,93.821,93.821,206399999.0
2007-02-13 03:30:00,93.817,93.831,93.784,93.825,175400001.0
2007-02-13 03:31:00,93.821,93.848,93.802,93.816,193299998.0
2007-02-13 03:32:00,93.82,93.837,93.796,93.816,279499998.0
2007-02-13 03:33:00,93.821,93.832,93.774,93.827,340299996.0
2007-02-13 03:34:00,93.823,93.831,93.784,93.811,138399997.0
2007-02-13 03:35:00,93.816,93.833,93.799,93.809,226199997.0
2007-02-13 03:36:00,93.819,93.833,93.807,93.81,164000000.0
2007-02-13 03:37:00,93.82,93.832,93.771,93.824,185200003.0
2007-02-13 03:38:00,93.818,93.818,93.792,93.794,117199998.0
2007-02-13 03:39:00,93.798,93.802,93.769,93.769,230700000.0
2007-02-13 03:40:00,93.782,93.805,93.778,93.805,215899999.0
2007-02-13 03:41:00,93.803,93.805,93.779,93.785,168200002.0
2007-02-13 03:42:00,93.775,93.798,93.735,93.75,132100000.0
2007-02-13 03:43:00,93.774,93.8,93.702,93.728,192999999.0
2007-02-13 03:44:00,93.79,93.806,93.766,93.784,167800000.0
2007-02-13 03:45:00,93.738,93.788,93.724,93.766,188700001.0
2007-02-13 03:46:00,93.785,93.805,93.773,93.784,288400004.0
2007-02-13 03:47:00,93.784,93.795,93.769,93.78,315199998.0
2007-02-13 03:48:00,93.791,93.791,93.752,93.752,125800000.0
2007-02-13 03:49:00,93.752,93.781,93.75,93.779,207499997.0
2007-02-13 03:50:00,93.768,93.805,93.75,93.79,133800001.0
2007-02-13 03:51:00,93.765,93.813,93.747,93.813,79500000.0
2007-02-13 03:52:00,93.776,93.837,93.776,93.837,263200000.0
2007-02-13 03:53:00,93.795,93.833,93.795,93.827,175899999.0
2007-02-13 03:54:00,93.773,93.826,93.773,93.826,93100000.0
2007-02-13 03:55:00,93.846,93.853,93.805,93.829,277900006.0
2007-02-13 03:56:00,93.801,93.861,93.801,93.853,154700001.0
2007-02-13 03:57:00,93.833,93.862,93.833,93.839,174500000.0
2007-02-13 03:58:00,93.826,93.851,93.795,93.796,152200000.0
2007-02-13 03:59:00,93.782,93.782,93.718,93.724,135299999.0
2007-02-13 04:00:00,93.742,93.766,93.726,93.764,248599999.0
2007-02-13 04:01:00,93.763,93.784,93.762,93.776,216699996.0
2007-02-13 04:02:00,93.725,93.75,93.72,93.739,126599999.0
2007-02-13 04:03:00,93.771,93.773,93.753,93.753,97499999.0
2007-02-13 04:04:00,93.751,93.765,93.707,93.744,255099999.0
2007-02-13 04:05:00,93.752,93.755,93.725,93.736,107500000.0
2007-02-13 04:06:00,93.704,93.726,93.652,93.672,258500001.0
2007-02-13 04:07:00,93.727,93.746,93.71,93.735,316400001.0
2007-02-13 04:08:00,93.719,93.749,93.703,93.724,146499999.0
2007-02-13 04:09:00,93.752,93.761,93.731,93.734,311400000.0
2007-02-13 04:10:00,93.758,93.764,93.734,93.746,93500000.0
2007-02-13 04:11:00,93.724,93.76,93.706,93.74,275600001.0
2007-02-13 04:12:00,93.735,93.756,93.718,93.742,257200001.0
2007-02-13 04:13:00,93.727,93.731,93.686,93.71,238900000.0
2007-02-13 04:14:00,93.733,93.733,93.708,93.71,173200003.0
2007-02-13 04:15:00,93.711,93.738,93.703,93.719,146700000.0
2007-02-13 04:16:00,93.734,93.734,93.706,93.706,303499994.0
2007-02-13 04:17:00,93.697,93.723,93.69,93.72,178699999.0
2007-02-13 04:18:00,93.725,93.725,93.687,93.69,149700000.0
2007-02-13 04:19:00,93.704,93.737,93.704,93.723,261999999.0
2007-02-13 04:20:00,93.734,93.734,93.702,93.71,153500001.0
2007-02-13 04:21:00,93.72,93.727,93.692,93.707,261799999.0
2007-02-13 04:22:00,93.706,93.738,93.706,93.719,110300001.0
2007-02-13 04:23:00,93.739,93.763,93.723,93.739,231199996.0
2007-02-13 04:24:00,93.7,93.772,93.7,93.772,207099998.0
2007-02-13 04:25:00,93.733,93.772,93.708,93.772,183999997.0
2007-02-13 04:26:00,93.734,93.761,93.729,93.751,320500003.0
2007-02-13 04:27:00,93.745,93.762,93.706,93.716,77300000.0
2007-02-13 04:28:00,93.738,93.756,93.738,93.755,125499999.0
2007-02-13 04:29:00,93.747,93.748,93.704,93.723,176099999.0
2007-02-13 04:30:00,93.735,93.759,93.72,93.759,204300002.0
2007-02-13 04:31:00,93.757,93.779,93.746,93.754,233999998.0
2007-02-13 04:32:00,93.755,93.772,93.728,93.772,171699998.0
2007-02-13 04:33:00,93.733,93.765,93.731,93.753,270600000.0
2007-02-13 04:34:00,93.779,93.779,93.742,93.755,161499999.0
2007-02-13 04:35:00,93.745,93.772,93.745,93.772,155599999.0
2007-02-13 04:36:00,93.769,93.769,93.739,93.742,124699996.0
2007-02-13 04:37:00,93.712,93.773,93.69,93.749,157200000.0
2007-02-13 04:38:00,93.78,93.794,93.749,93.769,232199996.0
2007-02-13 04:39:00,93.774,93.802,93.774,93.79,121100001.0
2007-02-13 04:40:00,93.771,93.797,93.768,93.797,175300000.0
2007-02-13 04:41:00,93.805,93.805,93.775,93.786,311999995.0
2007-02-13 04:42:00,93.796,93.806,93.751,93.751,231700002.0
2007-02-13 04:43:00,93.82,93.82,93.802,93.802,130699998.0
2007-02-13 04:44:00,93.804,93.822,93.762,93.784,166399999.0
2007-02-13 04:45:00,93.801,93.822,93.794,93.809,175699999.0
2007-02-13 04:46:00,93.803,93.803,93.759,93.768,198599998.0
2007-02-13 04:47:00,93.758,93.764,93.735,93.745,193400000.0
2007-02-13 04:48:00,93.761,93.765,93.736,93.738,156700000.0
2007-02-13 04:49:00,93.724,93.759,93.699,93.759,142800000.0
2007-02-13 04:50:00,93.715,93.742,93.697,93.713,194899999.0
2007-02-13 04:51:00,93.754,93.754,93.724,93.74,266100000.0
2007-02-13 04:52:00,93.749,93.757,93.73,93.737,201399999.0
2007-02-13 04:53:00,93.764,93.767,93.735,93.738,272500000.0
2007-02-13 04:54:00,93.735,93.754,93.699,93.699,235799999.0
2007-02-13 04:55:00,93.717,93.743,93.702,93.72,132000000.0
2007-02-13 04:56:00,93.765,93.768,93.747,93.753,203200000.0
2007-02-13 04:57:00,93.739,93.765,93.702,93.742,153599998.0
2007-02-13 04:58:00,93.752,93.765,93.713,93.713,233999997.0
2007-02-13 04:59:00,93.729,93.749,93.711,93.748,131099999.0
2007-02-13 05:00:00,93.725,93.743,93.708,93.731,225999998.0
2007-02-13 05:01:00,93.726,93.75,93.709,93.735,114400000.0
2007-02-13 05:02:00,93.747,93.765,93.745,93.759,168399999.0
2007-02-13 05:03:00,93.749,93.776,93.748,93.757,180699998.0
2007-02-13 05:04:00,93.762,93.764,93.707,93.707,224999999.0
2007-02-13 05:05:00,93.769,93.778,93.721,93.735,92999999.0
2007-02-13 05:06:00,93.716,93.765,93.71,93.735,191599997.0
2007-02-13 05:07:00,93.756,93.756,93.707,93.715,163600001.0
2007-02-13 05:08:00,93.731,93.762,93.729,93.756,198300002.0
2007-02-13 05:09:00,93.745,93.77,93.715,93.749,274899999.0
2007-02-13 05:10:00,93.737,93.76,93.734,93.757,176200001.0
2007-02-13 05:11:00,93.735,93.766,93.707,93.707,239799999.0
2007-02-13 05:12:00,93.731,93.753,93.71,93.748,182200000.0
2007-02-13 05:13:00,93.726,93.774,93.723,93.773,213800000.0
2007-02-13 05:14:00,93.766,93.768,93.739,93.745,236800001.0
2007-02-13 05:15:00,93.769,93.773,93.731,93.731,144900000.0
2007-02-13 05:16:00,93.748,93.773,93.729,93.758,210499999.0
2007-02-13 05:17:00,93.751,93.767,93.731,93.748,244700000.0
2007-02-13 05:18:00,93.761,93.786,93.749,93.765,76699999.0
2007-02-13 05:19:00,93.777,93.793,93.759,93.774,61200000.0
2007-02-13 05:20:00,93.776,93.788,93.739,93.739,162900002.0
2007-02-13 05:21:00,93.762,93.794,93.762,93.773,272200000.0
2007-02-13 05:22:00,93.771,93.782,93.746,93.756,279700000.0
2007-02-13 05:23:00,93.784,93.792,93.734,93.751,195300000.0
2007-02-13 05:24:00,93.766,93.792,93.759,93.774,169300001.0
2007-02-13 05:25:00,93.792,93.792,93.736,93.759,231799999.0
2007-02-13 05:26:00,93.765,93.79,93.752,93.788,151800003.0
2007-02-13 05:27:00,93.769,93.792,93.732,93.757,118300001.0
2007-02-13 05:28:00,93.735,93.766,93.722,93.766,194899999.0
2007-02-13 05:29:00,93.736,93.761,93.715,93.761,235499996.0
2007-02-13 05:30:00,93.752,93.766,93.725,93.731,269600004.0
2007-02-13 05:31:00,93.716,93.729,93.687,93.721,154500000.0
2007-02-13 05:32:00,93.706,93.754,93.706,93.748,147500000.0
2007-02-13 05:33:00,93.724,93.758,93.696,93.758,294199995.0
2007-02-13 05:34:00,93.748,93.763,93.713,93.744,172799997.0
2007-02-13 05:35:00,93.732,93.753,93.721,93.753,157699998.0
2007-02-13 05:36:00,93.754,93.765,93.674,93.674,184899998.0
2007-02-13 05:37:00,93.71,93.74,93.708,93.721,252500003.0
2007-02-13 05:38:00,93.724,93.73,93.702,93.717,217300000.0
2007-02-13 05:39:00,93.739,93.739,93.683,93.725,122399998.0
2007-02-13 05:40:00,93.666,93.723,93.666,93.706,185300000.0
2007-02-13 05:41:00,93.742,93.742,93.686,93.711,196100001.0
2007-02-13 05:42:00,93.728,93.728,93.7,93.703,123400000.0
2007-02-13 05:43:00,93.69,93.741,93.671,93.712,217899998.0
2007-02-13 05:44:00,93.726,93.754,93.685,93.731,199500001.0
2007-02-13 05:45:00,93.748,93.761,93.711,93.745,169499999.0
2007-02-13 05:46:00,93.74,93.757,93.719,93.744,166300000.0
2007-02-13 05:47:00,93.76,93.78,93.729,93.763,171700001.0
2007-02-13 05:48:00,93.727,93.757,93.713,93.713,170700001.0
2007-02-13 05:49:00,93.757,93.786,93.734,93.734,215799998.0
2007-02-13 05:50:00,93.778,93.781,93.759,93.76,148699999.0
2007-02-13 05:51:00,93.74,93.775,93.713,93.775,89800000.0
2007-02-13 05:52:00,93.758,93.781,93.709,93.716,190100003.0
2007-02-13 05:53:00,93.764,93.783,93.701,93.716,202799999.0
2007-02-13 05:54:00,93.759,93.793,93.759,93.784,191699997.0
2007-02-13 05:55:00,93.779,93.779,93.744,93.746,213200001.0
2007-02-13 05:56:00,93.755,93.773,93.727,93.745,230799997.0
2007-02-13 05:57:00,93.746,93.773,93.734,93.763,96300000.0
2007-02-13 05:58:00,93.745,93.776,93.737,93.773,195900003.0
2007-02-13 05:59:00,93.745,93.745,93.696,93.696,147199998.0
2007-02-13 06:00:00,93.746,93.775,93.725,93.763,154199997.0
2007-02-13 06:01:00,93.732,93.76,93.721,93.756,206299993.0
2007-02-13 06:02:00,93.741,93.774,93.728,93.748,282799998.0
2007-02-13 06:03:00,93.764,93.8,93.764,93.799,342399997.0
2007-02-13 06:04:00,93.798,93.807,93.779,93.794,199300000.0
2007-02-13 06:05:00,93.806,93.82,93.782,93.791,140499999.0
2007-02-13 06:06:00,93.808,93.824,93.787,93.807,102599999.0
2007-02-13 06:07:00,93.816,93.837,93.815,93.837,227600001.0
2007-02-13 06:08:00,93.818,93.84,93.799,93.836,188099999.0
2007-02-13 06:09:00,93.832,93.848,93.805,93.805,203700000.0
2007-02-13 06:10:00,93.815,93.847,93.794,93.847,232599997.0
2007-02-13 06:11:00,93.849,93.849,93.825,93.826,216000002.0
2007-02-13 06:12:00,93.803,93.841,93.785,93.824,110600000.0
2007-02-13 06:13:00,93.84,93.84,93.807,93.821,162000000.0
2007-02-13 06:14:00,93.808,93.827,93.777,93.792,227200001.0
2007-02-13 06:15:00,93.804,93.818,93.777,93.787,178900000.0
2007-02-13 06:16:00,93.797,93.82,93.788,93.82,137300002.0
2007-02-13 06:17:00,93.787,93.808,93.772,93.799,73100000.0
2007-02-13 06:18:00,93.807,93.807,93.772,93.772,238599999.0
2007-02-13 06:19:00,93.779,93.8,93.765,93.787,205100001.0
2007-02-13 06:20:00,93.785,93.785,93.742,93.754,204199997.0
2007-02-13 06:21:00,93.785,93.787,93.763,93.765,165599998.0
2007-02-13 06:22:00,93.758,93.771,93.74,93.757,265199998.0
2007-02-13 06:23:00,93.738,93.758,93.732,93.745,179099997.0
2007-02-13 06:24:00,93.744,93.745,93.677,93.724,371799999.0
2007-02-13 06:25:00,93.752,93.764,93.726,93.754,199600001.0
2007-02-13 06:26:00,93.722,93.747,93.692,93.692,147100001.0
2007-02-13 06:27:00,93.71,93.777,93.71,93.758,196600003.0
2007-02-13 06:28:00,93.737,93.763,93.725,93.742,178900001.0
2007-02-13 06:29:00,93.715,93.767,93.706,93.767,183999999.0
2007-02-13 06:30:00,93.752,93.785,93.752,93.778,267700002.0
2007-02-13 06:31:00,93.765,93.78,93.738,93.742,196899999.0
2007-02-13 06:32:00,93.778,93.78,93.735,93.763,149400000.0
2007-02-13 06:33:00,93.78,93.806,93.78,93.802,157699999.0
2007-02-13 06:34:00,93.791,93.814,93.768,93.782,260399996.0
2007-02-13 06:35:00,93.773,93.792,93.749,93.767,200500000.0
2007-02-13 06:36:00,93.73,93.777,93.728,93.777,89500000.0
2007-02-13 06:37:00,93.751,93.772,93.745,93.772,86900000.0
2007-02-13 06:38:00,93.786,93.798,93.765,93.785,332300001.0
2007-02-13 06:39:00,93.78,93.811,93.743,93.747,179000001.0
2007-02-13 06:40:00,93.76,93.803,93.757,93.758,267199999.0
2007-02-13 06:41:00,93.783,93.793,93.761,93.763,243799994.0
2007-02-13 06:42:00,93.753,93.784,93.718,93.784,198100000.0
2007-02-13 06:43:00,93.785,93.785,93.757,93.762,195199999.0
2007-02-13 06:44:00,93.76,93.798,93.758,93.793,199099999.0
2007-02-13 06:45:00,93.789,93.789,93.757,93.77,132599998.0
2007-02-13 06:46:00,93.79,93.794,93.769,93.769,178299999.0
2007-02-13 06:47:00,93.755,93.775,93.733,93.753,233399997.0
2007-02-13 06:48:00,93.77,93.796,93.749,93.78,248299998.0
2007-02-13 06:49:00,93.784,93.784,93.742,93.744,178200000.0
2007-02-13 06:50:00,93.73,93.769,93.721,93.741,107900001.0
2007-02-13 06:51:00,93.751,93.779,93.731,93.757,207300001.0
2007-02-13 06:52:00,93.779,93.795,93.752,93.784,133799999.0
2007-02-13 06:53:00,93.799,93.807,93.778,93.787,180900001.0
2007-02-13 06:54:00,93.804,93.826,93.801,93.826,192400000.0
2007-02-13 06:55:00,93.806,93.841,93.788,93.821,137300000.0
2007-02-13 06:56:00,93.789,93.841,93.778,93.841,226899997.0
2007-02-13 06:57:00,93.829,93.839,93.793,93.817,109799998.0
2007-02-13 06:58:00,93.832,93.843,93.791,93.791,113699999.0
2007-02-13 06:59:00,93.797,93.844,93.792,93.815,157799998.0
2007-02-13 07:00:00,93.835,93.835,93.805,93.815,184299998.0
2007-02-13 07:01:00,93.789,93.814,93.78,93.806,102599998.0
2007-02-13 07:02:00,93.765,93.813,93.765,93.786,254399996.0
2007-02-13 07:03:00,93.827,93.829,93.797,93.817,165500000.0
2007-02-13 07:04:00,93.824,93.824,93.766,93.766,172999995.0
2007-02-13 07:05:00,93.78,93.833,93.771,93.808,225700001.0
2007-02-13 07:06:00,93.787,93.835,93.787,93.829,185699997.0
2007-02-13 07:07:00,93.806,93.829,93.774,93.828,123800000.0
2007-02-13 07:08:00,93.827,93.862,93.797,93.862,155700000.0
2007-02-13 07:09:00,93.851,93.87,93.834,93.853,161400000.0
2007-02-13 07:10:00,93.866,93.882,93.831,93.847,153099999.0
2007-02-13 07:11:00,93.889,93.897,93.828,93.828,127399999.0
2007-02-13 07:12:00,93.87,93.901,93.855,93.886,225600002.0
2007-02-13 07:13:00,93.882,93.905,93.854,93.879,150799999.0
2007-02-13 07:14:00,93.878,93.878,93.825,93.85,159099998.0
2007-02-13 07:15:00,93.854,93.894,93.854,93.88,86800000.0
2007-02-13 07:16:00,93.888,93.888,93.847,93.847,204300000.0
2007-02-13 07:17:00,93.853,93.887,93.833,93.863,131600000.0
2007-02-13 07:18:00,93.891,93.908,93.88,93.901,155299999.0
2007-02-13 07:19:00,93.849,93.901,93.828,93.884,265499999.0
2007-02-13 07:20:00,93.912,93.92,93.872,93.882,175899999.0
2007-02-13 07:21:00,93.858,93.924,93.858,93.913,104900000.0
2007-02-13 07:22:00,93.897,93.912,93.864,93.893,104499999.0
2007-02-13 07:23:00,93.879,93.914,93.877,93.892,166999998.0
2007-02-13 07:24:00,93.904,93.923,93.883,93.889,130899999.0
2007-02-13 07:25:00,93.908,93.927,93.887,93.912,295899998.0
2007-02-13 07:26:00,93.935,93.939,93.871,93.893,301700001.0
2007-02-13 07:27:00,93.881,93.91,93.858,93.858,201099999.0
2007-02-13 07:28:00,93.868,93.898,93.854,93.86,104399999.0
2007-02-13 07:29:00,93.905,93.905,93.884,93.887,117999999.0
2007-02-13 07:30:00,93.877,93.896,93.872,93.885,41200000.0
2007-02-13 07:31:00,93.851,93.884,93.841,93.884,154900001.0
2007-02-13 07:32:00,93.885,93.893,93.847,93.874,164400001.0
2007-02-13 07:33:00,93.885,93.905,93.877,93.901,119899999.0
2007-02-13 07:34:00,93.891,93.897,93.856,93.878,112700000.0
2007-02-13 07:35:00,93.88,93.904,93.84,93.848,335899999.0
2007-02-13 07:36:00,93.885,93.901,93.864,93.901,292099999.0
2007-02-13 07:37:00,93.86,93.911,93.845,93.891,180800001.0
2007-02-13 07:38:00,93.888,93.924,93.888,93.913,198399999.0
2007-02-13 07:39:00,93.923,93.933,93.895,93.917,158600000.0
2007-02-13 07:40:00,93.911,93.931,93.901,93.92,165900001.0
2007-02-13 07:41:00,93.891,93.906,93.881,93.906,52200000.0
2007-02-13 07:42:00,93.898,93.924,93.881,93.902,160300000.0
2007-02-13 07:43:00,93.888,93.909,93.874,93.908,264200002.0
2007-02-13 07:44:00,93.889,93.912,93.852,93.867,177100002.0
2007-02-13 07:45:00,93.871,93.898,93.854,93.862,213400001.0
2007-02-13 07:46:00,93.845,93.882,93.844,93.864,173699998.0
2007-02-13 07:47:00,93.905,93.906,93.877,93.89,120500000.0
2007-02-13 07:48:00,93.888,93.914,93.87,93.914,223099999.0
2007-02-13 07:49:00,93.902,93.916,93.881,93.898,231699998.0
2007-02-13 07:50:00,93.909,93.909,93.844,93.844,272099995.0
2007-02-13 07:51:00,93.875,93.918,93.864,93.892,201000000.0
2007-02-13 07:52:00,93.881,93.908,93.859,93.881,180000002.0
2007-02-13 07:53:00,93.894,93.92,93.871,93.92,122400001.0
2007-02-13 07:54:00,93.89,93.894,93.856,93.864,157200001.0
2007-02-13 07:55:00,93.895,93.898,93.836,93.881,335300004.0
2007-02-13 07:56:00,93.878,93.898,93.867,93.898,175100000.0
2007-02-13 07:57:00,93.909,93.914,93.879,93.897,224399998.0
2007-02-13 07:58:00,93.887,93.906,93.875,93.892,119000002.0
2007-02-13 07:59:00,93.862,93.93,93.859,93.894,281599997.0
2007-02-13 08:00:00,93.896,93.916,93.874,93.888,342199997.0
2007-02-13 08:01:00,93.88,93.904,93.865,93.904,154000002.0
2007-02-13 08:02:00,93.848,93.912,93.848,93.909,198899999.0
2007-02-13 08:03:00,93.906,93.913,93.888,93.896,246100003.0
2007-02-13 08:04:00,93.895,93.937,93.894,93.937,205899998.0
2007-02-13 08:05:00,93.925,93.942,93.905,93.937,209299999.0
2007-02-13 08:06:00,93.928,93.935,93.897,93.915,185000003.0
2007-02-13 08:07:00,93.919,93.937,93.887,93.925,221999998.0
2007-02-13 08:08:00,93.863,93.924,93.863,93.924,75499999.0
2007-02-13 08:09:00,93.929,93.94,93.911,93.917,261100002.0
2007-02-13 08:10:00,93.904,93.942,93.881,93.921,210700003.0
2007-02-13 08:11:00,93.923,93.939,93.901,93.917,92999999.0
2007-02-13 08:12:00,93.885,93.915,93.866,93.878,229900000.0
2007-02-13 08:13:00,93.904,93.938,93.895,93.925,262100004.0
2007-02-13 08:14:00,93.874,93.944,93.868,93.911,233599996.0
2007-02-13 08:15:00,93.891,93.939,93.88,93.921,138600000.0
2007-02-13 08:16:00,93.879,93.92,93.878,93.92,137900000.0
2007-02-13 08:17:00,93.902,93.934,93.888,93.925,112800002.0
2007-02-13 08:18:00,93.927,93.943,93.916,93.935,132300001.0
2007-02-13 08:19:00,93.941,93.954,93.93,93.931,182899999.0
2007-02-13 08:20:00,93.949,93.972,93.927,93.952,166600000.0
2007-02-13 08:21:00,93.96,93.976,93.93,93.957,248400002.0
2007-02-13 08:22:00,93.946,93.954,93.913,93.936,73000001.0
2007-02-13 08:23:00,93.964,93.978,93.935,93.946,168000002.0
2007-02-13 08:24:00,93.959,93.964,93.939,93.95,226800000.0
2007-02-13 08:25:00,93.92,93.958,93.92,93.95,176299997.0
2007-02-13 08:26:00,93.932,93.952,93.932,93.948,162599998.0
2007-02-13 08:27:00,93.941,93.941,93.914,93.914,183899999.0
2007-02-13 08:28:00,93.946,93.953,93.901,93.92,289800002.0
2007-02-13 08:29:00,93.926,93.941,93.915,93.941,139499999.0
2007-02-13 08:30:00,93.937,93.954,93.922,93.927,252500003.0
2007-02-13 08:31:00,93.891,93.932,93.891,93.918,183499998.0
2007-02-13 08:32:00,93.934,93.95,93.912,93.912,126799999.0
2007-02-13 08:33:00,93.914,93.932,93.906,93.915,255600000.0
2007-02-13 08:34:00,93.932,93.956,93.917,93.928,124800002.0
2007-02-13 08:35:00,93.936,93.965,93.9,93.942,159100001.0
2007-02-13 08:36:00,93.945,93.959,93.927,93.957,105600000.0
2007-02-13 08:37:00,93.954,93.968,93.896,93.904,130900002.0
2007-02-13 08:38:00,93.95,93.959,93.908,93.944,192600001.0
2007-02-13 08:39:00,93.96,93.96,93.935,93.944,105800001.0
2007-02-13 08:40:00,93.944,93.944,93.889,93.889,186400002.0
2007-02-13 08:41:00,93.957,93.957,93.9,93.9,182200001.0
2007-02-13 08:42:00,93.909,93.929,93.904,93.929,114799997.0
2007-02-13 08:43:00,93.916,93.937,93.887,93.887,191300001.0
2007-02-13 08:44:00,93.903,93.922,93.883,93.895,254600001.0
2007-02-13 08:45:00,93.909,93.909,93.882,93.891,123999998.0
2007-02-13 08:46:00,93.877,93.899,93.876,93.896,154099997.0
2007-02-13 08:47:00,93.892,93.908,93.871,93.879,158500001.0
2007-02-13 08:48:00,93.889,93.902,93.873,93.887,162600000.0
2007-02-13 08:49:00,93.885,93.899,93.863,93.884,183900001.0
2007-02-13 08:50:00,93.883,93.901,93.849,93.879,167599999.0
2007-02-13 08:51:00,93.897,93.902,93.865,93.865,267799998.0
2007-02-13 08:52:00,93.878,93.903,93.874,93.887,196899998.0
2007-02-13 08:53:00,93.875,93.896,93.843,93.88,251800001.0
2007-02-13 08:54:00,93.858,93.875,93.835,93.862,117200000.0
2007-02-13 08:55:00,93.877,93.877,93.847,93.862,138400003.0
2007-02-13 08:56:00,93.859,93.875,93.847,93.872,206699997.0
2007-02-13 08:57:00,93.856,93.873,93.823,93.848,217299996.0
2007-02-13 08:58:00,93.862,93.9,93.862,93.899,176100000.0
2007-02-13 08:59:00,93.89,93.904,93.879,93.895,235999999.0
2007-02-13 09:00:00,93.868,93.922,93.868,93.921,248600001.0
2007-02-13 09:01:00,93.907,93.922,93.885,93.903,159400003.0
2007-02-13 09:02:00,93.904,93.915,93.894,93.909,122200001.0
2007-02-13 09:03:00,93.917,93.922,93.881,93.897,274299995.0
2007-02-13 09:04:00,93.881,93.907,93.849,93.885,230499999.0
2007-02-13 09:05:00,93.9,93.908,93.876,93.881,220100000.0
2007-02-13 09:06:00,93.861,93.893,93.852,93.893,142600001.0
2007-02-13 09:07:00,93.858,93.9,93.856,93.9,198699999.0
2007-02-13 09:08:00,93.912,93.918,93.876,93.901,165500000.0
2007-02-13 09:09:00,93.865,93.884,93.841,93.867,158100003.0
2007-02-13 09:10:00,93.839,93.858,93.817,93.844,146300001.0
2007-02-13 09:11:00,93.857,93.859,93.809,93.809,103899999.0
2007-02-13 09:12:00,93.863,93.88,93.851,93.851,119299998.0
2007-02-13 09:13:00,93.87,93.895,93.85,93.873,163199997.0
2007-02-13 09:14:00,93.905,93.907,93.873,93.873,110999999.0
2007-02-13 09:15:00,93.872,93.91,93.872,93.91,246099995.0
2007-02-13 09:16:00,93.923,93.948,93.912,93.916,150500002.0
2007-02-13 09:17:00,93.935,93.948,93.912,93.933,270799999.0
2007-02-13 09:18:00,93.957,93.957,93.928,93.93,146699998.0
2007-02-13 09:19:00,93.954,93.96,93.917,93.917,220800000.0
2007-02-13 09:20:00,93.946,93.962,93.935,93.94,234099998.0
2007-02-13 09:21:00,93.96,93.963,93.925,93.925,132999998.0
2007-02-13 09:22:00,93.949,93.949,93.913,93.925,170900001.0
2007-02-13 09:23:00,93.952,93.965,93.934,93.957,217200001.0
2007-02-13 09:24:00,93.935,93.967,93.915,93.943,169900000.0
2007-02-13 09:25:00,93.958,93.969,93.935,93.95,208100003.0
2007-02-13 09:26:00,93.961,93.989,93.951,93.959,191899999.0
2007-02-13 09:27:00,93.954,93.987,93.954,93.974,191699997.0
2007-02-13 09:28:00,93.954,94.007,93.949,94.005,218000002.0
2007-02-13 09:29:00,93.951,93.978,93.932,93.948,121500002.0
2007-02-13 09:30:00,93.999,93.999,93.969,93.969,204800000.0
2007-02-13 09:31:00,93.993,93.996,93.975,93.982,242999998.0
2007-02-13 09:32:00,93.99,93.99,93.964,93.969,93500000.0
2007-02-13 09:33:00,93.953,93.964,93.932,93.946,159400000.0
2007-02-13 09:34:00,93.936,93.979,93.934,93.974,199200002.0
2007-02-13 09:35:00,93.96,93.975,93.925,93.935,177900000.0
2007-02-13 09:36:00,93.98,93.983,93.937,93.942,136699997.0
2007-02-13 09:37:00,93.961,93.981,93.937,93.962,133100000.0
2007-02-13 09:38:00,93.931,93.955,93.908,93.917,132799998.0
2007-02-13 09:39:00,93.938,93.962,93.907,93.937,223099998.0
2007-02-13 09:40:00,93.933,93.944,93.915,93.921,127000001.0
2007-02-13 09:41:00,93.938,93.946,93.905,93.923,181800001.0
2007-02-13 09:42:00,93.91,93.94,93.899,93.912,203600002.0
2007-02-13 09:43:00,93.941,93.951,93.883,93.883,177500000.0
2007-02-13 09:44:00,93.942,93.945,93.879,93.885,347999996.0
2007-02-13 09:45:00,93.915,93.96,93.892,93.941,247700002.0
2007-02-13 09:46:00,93.937,93.961,93.89,93.902,266300001.0
2007-02-13 09:47:00,93.938,93.969,93.934,93.957,158799996.0
2007-02-13 09:48:00,93.959,93.959,93.908,93.924,137900000.0
2007-02-13 09:49:00,93.939,93.959,93.917,93.955,190300000.0
2007-02-13 09:50:00,93.935,93.961,93.931,93.959,207799997.0
2007-02-13 09:51:00,93.923,93.946,93.896,93.927,143299998.0
2007-02-13 09:52:00,93.92,93.952,93.908,93.952,147399999.0
2007-02-13 09:53:00,93.972,93.972,93.924,93.933,304899999.0
2007-02-13 09:54:00,93.947,93.966,93.935,93.95,196200002.0
2007-02-13 09:55:00,93.938,93.967,93.927,93.953,167999999.0
2007-02-13 09:56:00,93.977,93.998,93.96,93.978,165599999.0
2007-02-13 09:57:00,93.982,94.0,93.959,93.977,135200000.0
2007-02-13 09:58:00,93.973,93.997,93.959,93.982,212200002.0
2007-02-13 09:59:00,94.002,94.02,93.987,94.002,198899998.0
2007-02-13 10:00:00,94.015,94.04,94.0,94.019,194500001.0
2007-02-13 10:01:00,94.039,94.06,94.026,94.044,130699999.0
2007-02-13 10:02:00,94.047,94.07,94.046,94.069,148100000.0
2007-02-13 10:03:00,94.063,94.081,94.045,94.058,146199998.0
2007-02-13 10:04:00,94.057,94.061,94.036,94.043,184699999.0
2007-02-13 10:05:00,94.035,94.053,94.031,94.04,116400001.0
2007-02-13 10:06:00,94.029,94.039,93.986,94.011,256500000.0
2007-02-13 10:07:00,94.025,94.03,94.0,94.0,241200000.0
2007-02-13 10:08:00,94.0,94.029,93.989,94.011,175999999.0
2007-02-13 10:09:00,94.016,94.042,94.001,94.015,174399999.0
2007-02-13 10:10:00,94.037,94.054,94.024,94.049,204100001.0
2007-02-13 10:11:00,94.059,94.059,94.026,94.034,138899999.0
2007-02-13 10:12:00,94.012,94.055,94.009,94.052,185000001.0
2007-02-13 10:13:00,94.039,94.074,94.039,94.063,101299998.0
2007-02-13 10:14:00,94.051,94.07,94.051,94.064,194899998.0
2007-02-13 10:15:00,94.048,94.067,94.026,94.063,186099999.0
2007-02-13 10:16:00,94.057,94.071,94.038,94.054,133500000.0
2007-02-13 10:17:00,94.036,94.067,94.036,94.063,177299996.0
2007-02-13 10:18:00,94.059,94.059,94.036,94.043,94700000.0
2007-02-13 10:19:00,94.025,94.047,94.018,94.035,152700001.0
2007-02-13 10:20:00,94.026,94.052,94.02,94.04,151999998.0
2007-02-13 10:21:00,94.016,94.057,94.015,94.057,102200000.0
2007-02-13 10:22:00,94.052,94.056,93.98,93.98,226200001.0
2007-02-13 10:23:00,94.041,94.065,94.018,94.026,122100001.0
2007-02-13 10:24:00,94.039,94.059,93.999,94.027,162899999.0
2007-02-13 10:25:00,94.052,94.052,93.994,94.012,187399999.0
2007-02-13 10:26:00,93.98,94.041,93.98,94.041,252299999.0
2007-02-13 10:27:00,94.036,94.056,94.029,94.039,190999997.0
2007-02-13 10:28:00,94.029,94.029,93.989,93.991,125000000.0
2007-02-13 10:29:00,93.978,94.003,93.974,93.997,243600000.0
2007-02-13 10:30:00,93.98,94.0,93.976,93.993,185700001.0
2007-02-13 10:31:00,93.993,94.008,93.97,93.97,219000003.0
2007-02-13 10:32:00,93.994,93.999,93.966,93.971,131600002.0
2007-02-13 10:33:00,93.963,94.003,93.955,93.975,168900000.0
2007-02-13 10:34:00,94.005,94.007,93.945,93.945,216799997.0
2007-02-13 10:35:00,93.984,94.005,93.945,93.987,321400003.0
2007-02-13 10:36:00,94.009,94.013,93.994,93.997,131600000.0
2007-02-13 10:37:00,93.975,93.995,93.965,93.982,170100000.0
2007-02-13 10:38:00,93.989,93.989,93.96,93.96,236900002.0
2007-02-13 10:39:00,93.973,93.974,93.93,93.93,269599997.0
2007-02-13 10:40:00,93.943,93.955,93.927,93.94,138199999.0
2007-02-13 10:41:00,93.954,93.969,93.946,93.946,223900001.0
2007-02-13 10:42:00,93.955,93.983,93.953,93.967,286799998.0
2007-02-13 10:43:00,93.958,93.972,93.938,93.938,301000002.0
2007-02-13 10:44:00,93.96,93.979,93.94,93.96,266500002.0
2007-02-13 10:45:00,93.942,93.971,93.934,93.957,159199998.0
2007-02-13 10:46:00,93.936,93.949,93.903,93.949,165299999.0
2007-02-13 10:47:00,93.954,93.967,93.929,93.929,111499998.0
2007-02-13 10:48:00,93.923,93.941,93.896,93.922,310799997.0
2007-02-13 10:49:00,93.92,93.936,93.911,93.936,192000001.0
2007-02-13 10:50:00,93.914,93.92,93.872,93.887,328800000.0
2007-02-13 10:51:00,93.887,93.915,93.847,93.911,263599999.0
2007-02-13 10:52:00,93.902,93.937,93.901,93.919,234500000.0
2007-02-13 10:53:00,93.909,93.926,93.886,93.919,120699999.0
2007-02-13 10:54:00,93.938,93.945,93.923,93.928,167499999.0
2007-02-13 10:55:00,93.949,93.968,93.932,93.945,220600001.0
2007-02-13 10:56:00,93.972,93.979,93.95,93.967,308999999.0
2007-02-13 10:57:00,93.973,93.979,93.953,93.979,199100000.0
2007-02-13 10:58:00,93.953,93.979,93.942,93.973,124799999.0
2007-02-13 10:59:00,93.955,93.983,93.955,93.977,278099998.0
2007-02-13 11:00:00,93.979,93.979,93.906,93.918,240100000.0
2007-02-13 11:01:00,93.952,93.971,93.946,93.967,184200000.0
2007-02-13 11:02:00,93.955,93.968,93.935,93.956,194399999.0
2007-02-13 11:03:00,93.963,93.969,93.933,93.953,183700000.0
2007-02-13 11:04:00,93.958,93.958,93.934,93.939,199899999.0
2007-02-13 11:05:00,93.939,93.958,93.932,93.947,107699999.0
2007-02-13 11:06:00,93.925,93.952,93.925,93.95,117300001.0
2007-02-13 11:07:00,93.934,93.955,93.923,93.938,187499999.0
2007-02-13 11:08:00,93.922,93.941,93.884,93.94,191600000.0
2007-02-13 11:09:00,93.932,93.932,93.872,93.876,169700002.0
2007-02-13 11:10:00,93.901,93.926,93.883,93.893,152700000.0
2007-02-13 11:11:00,93.873,93.911,93.87,93.878,162100000.0
2007-02-13 11:12:00,93.943,93.954,93.894,93.922,151099999.0
2007-02-13 11:13:00,93.911,93.943,93.878,93.943,334100000.0
2007-02-13 11:14:00,93.9,93.932,93.899,93.929,184000001.0
2007-02-13 11:15:00,93.904,93.952,93.892,93.952,134500000.0
2007-02-13 11:16:00,93.94,93.94,93.912,93.925,58200000.0
2007-02-13 11:17:00,93.943,93.948,93.907,93.932,153799999.0
2007-02-13 11:18:00,93.935,93.969,93.915,93.944,246999996.0
2007-02-13 11:19:00,93.93,93.952,93.886,93.886,190299998.0
2007-02-13 11:20:00,93.899,93.943,93.899,93.935,136499999.0
2007-02-13 11:21:00,93.954,93.962,93.94,93.94,169800000.0
2007-02-13 11:22:00,93.916,93.947,93.888,93.947,233399995.0
2007-02-13 11:23:00,93.931,93.957,93.904,93.937,113300001.0
2007-02-13 11:24:00,93.954,93.954,93.927,93.93,176599997.0
2007-02-13 11:25:00,93.938,93.959,93.882,93.897,186399996.0
2007-02-13 11:26:00,93.923,93.947,93.896,93.91,170499997.0
2007-02-13 11:27:00,93.925,93.946,93.896,93.899,167899998.0
2007-02-13 11:28:00,93.967,93.983,93.952,93.969,172300002.0
2007-02-13 11:29:00,93.98,93.98,93.955,93.971,226900000.0
2007-02-13 11:30:00,93.965,93.997,93.94,93.997,262800001.0
2007-02-13 11:31:00,93.98,93.992,93.964,93.968,146900001.0
2007-02-13 11:32:00,93.983,93.997,93.962,93.964,213700000.0
2007-02-13 11:33:00,93.927,93.977,93.927,93.976,216399997.0
2007-02-13 11:34:00,93.987,93.999,93.974,93.979,145500001.0
2007-02-13 11:35:00,93.982,93.996,93.947,93.963,131699998.0
2007-02-13 11:36:00,93.985,93.987,93.948,93.964,252099998.0
2007-02-13 11:37:00,93.954,93.973,93.929,93.966,211599998.0
2007-02-13 11:38:00,93.95,93.973,93.938,93.964,238099999.0
2007-02-13 11:39:00,93.942,93.963,93.939,93.954,154200001.0
2007-02-13 11:40:00,93.9,93.959,93.9,93.959,179000001.0
2007-02-13 11:41:00,93.943,93.95,93.897,93.912,223900004.0
2007-02-13 11:42:00,93.916,93.924,93.877,93.901,185600001.0
2007-02-13 11:43:00,93.927,93.939,93.909,93.914,133399999.0
2007-02-13 11:44:00,93.938,93.942,93.918,93.918,170500000.0
2007-02-13 11:45:00,93.933,93.933,93.89,93.917,286200001.0
2007-02-13 11:46:00,93.939,93.943,93.888,93.902,184799999.0
2007-02-13 11:47:00,93.893,93.934,93.878,93.896,289999998.0
2007-02-13 11:48:00,93.92,93.932,93.883,93.891,186400001.0
2007-02-13 11:49:00,93.884,93.9,93.859,93.881,239300000.0
2007-02-13 11:50:00,93.896,93.898,93.87,93.894,250599999.0
2007-02-13 11:51:00,93.901,93.902,93.851,93.884,250800000.0
2007-02-13 11:52:00,93.901,93.902,93.871,93.874,189700003.0
2007-02-13 11:53:00,93.909,93.917,93.885,93.891,181399998.0
2007-02-13 11:54:00,93.844,93.913,93.823,93.913,260799995.0
2007-02-13 11:55:00,93.889,93.91,93.86,93.877,144000002.0
2007-02-13 11:56:00,93.88,93.889,93.821,93.868,181999999.0
2007-02-13 11:57:00,93.874,93.889,93.858,93.882,175299998.0
2007-02-13 11:58:00,93.892,93.902,93.873,93.884,127700000.0
2007-02-13 11:59:00,93.878,93.895,93.861,93.886,108700000.0
2007-02-13 12:00:00,93.864,93.902,93.864,93.896,232199998.0
2007-02-13 12:01:00,93.905,93.908,93.843,93.868,190700001.0
2007-02-13 12:02:00,93.904,93.924,93.889,93.91,316100004.0
2007-02-13 12:03:00,93.91,93.913,93.872,93.904,192199997.0
2007-02-13 12:04:00,93.912,93.918,93.882,93.882,181599997.0
2007-02-13 12:05:00,93.882,93.914,93.867,93.893,149300001.0
2007-02-13 12:06:00,93.885,93.901,93.858,93.884,148699999.0
2007-02-13 12:07:00,93.882,93.892,93.819,93.874,206100001.0
2007-02-13 12:08:00,93.853,93.88,93.846,93.88,168900001.0
2007-02-13 12:09:00,93.869,93.907,93.869,93.895,222700003.0
2007-02-13 12:10:00,93.886,93.93,93.876,93.926,178099998.0
2007-02-13 12:11:00,93.909,93.93,93.888,93.917,274299999.0
2007-02-13 12:12:00,93.925,93.946,93.922,93.946,154800000.0
2007-02-13 12:13:00,93.931,93.951,93.91,93.928,109900000.0
2007-02-13 12:14:00,93.935,93.94,93.903,93.903,190099997.0
2007-02-13 12:15:00,93.907,93.936,93.895,93.916,186300001.0
2007-02-13 12:16:00,93.941,93.952,93.916,93.917,229800006.0
2007-02-13 12:17:00,93.927,93.927,93.886,93.886,198500001.0
2007-02-13 12:18:00,93.902,93.926,93.885,93.889,199700001.0
2007-02-13 12:19:00,93.882,93.91,93.864,93.887,193800000.0
2007-02-13 12:20:00,93.877,93.904,93.862,93.894,204699999.0
2007-02-13 12:21:00,93.88,93.899,93.864,93.867,272700001.0
2007-02-13 12:22:00,93.893,93.9,93.865,93.872,131199997.0
2007-02-13 12:23:00,93.863,93.885,93.847,93.885,164300001.0
2007-02-13 12:24:00,93.858,93.873,93.833,93.872,303599998.0
2007-02-13 12:25:00,93.881,93.905,93.867,93.886,240200000.0
2007-02-13 12:26:00,93.887,93.915,93.876,93.894,215000000.0
2007-02-13 12:27:00,93.882,93.915,93.877,93.915,186200000.0
2007-02-13 12:28:00,93.903,93.935,93.852,93.865,274099998.0
2007-02-13 12:29:00,93.851,93.918,93.834,93.918,176599998.0
2007-02-13 12:30:00,93.901,93.919,93.886,93.903,270799996.0
2007-02-13 12:31:00,93.898,93.91,93.871,93.91,130600002.0
2007-02-13 12:32:00,93.887,93.916,93.875,93.907,205600000.0
2007-02-13 12:33:00,93.921,93.931,93.88,93.894,201700001.0
2007-02-13 12:34:00,93.929,93.946,93.886,93.898,129700000.0
2007-02-13 12:35:00,93.897,93.922,93.883,93.916,168000003.0
2007-02-13 12:36:00,93.921,93.921,93.881,93.903,280000000.0
2007-02-13 12:37:00,93.898,93.927,93.897,93.927,152599999.0
2007-02-13 12:38:00,93.914,93.923,93.88,93.923,105599998.0
2007-02-13 12:39:00,93.917,93.933,93.888,93.916,164400001.0
2007-02-13 12:40:00,93.907,93.959,93.895,93.945,233600003.0
2007-02-13 12:41:00,93.953,93.953,93.92,93.926,200700000.0
2007-02-13 12:42:00,93.94,93.94,93.88,93.888,149700000.0
2007-02-13 12:43:00,93.937,93.956,93.899,93.93,247299999.0
2007-02-13 12:44:00,93.937,93.96,93.922,93.959,187300000.0
2007-02-13 12:45:00,93.968,93.986,93.949,93.971,156500001.0
2007-02-13 12:46:00,93.955,94.02,93.955,94.02,228099997.0
2007-02-13 12:47:00,93.996,93.997,93.946,93.969,251500000.0
2007-02-13 12:48:00,93.977,94.005,93.969,94.005,193800002.0
2007-02-13 12:49:00,93.963,94.016,93.963,94.007,204500001.0
2007-02-13 12:50:00,93.967,94.001,93.949,93.986,205700001.0
2007-02-13 12:51:00,93.984,94.005,93.965,93.97,172700000.0
2007-02-13 12:52:00,93.999,94.005,93.978,93.988,183800001.0
2007-02-13 12:53:00,93.973,93.987,93.941,93.945,300100001.0
2007-02-13 12:54:00,93.962,93.982,93.956,93.976,206400000.0
2007-02-13 12:55:00,93.963,93.978,93.956,93.965,212000000.0
2007-02-13 12:56:00,93.936,93.96,93.874,93.881,153200001.0
2007-02-13 12:57:00,93.93,93.951,93.898,93.898,167400001.0
2007-02-13 12:58:00,93.958,93.964,93.941,93.952,225299999.0
2007-02-13 12:59:00,93.918,93.938,93.908,93.929,114000000.0
2007-02-13 13:00:00,93.908,93.932,93.898,93.898,272300001.0
2007-02-13 13:01:00,93.921,93.937,93.887,93.92,216499998.0
2007-02-13 13:02:00,93.916,93.939,93.879,93.895,223799998.0
2007-02-13 13:03:00,93.895,93.928,93.894,93.928,228300002.0
2007-02-13 13:04:00,93.896,93.925,93.892,93.925,108300001.0
2007-02-13 13:05:00,93.913,93.923,93.886,93.896,248500002.0
2007-02-13 13:06:00,93.912,93.923,93.873,93.905,186199999.0
2007-02-13 13:07:00,93.932,93.963,93.917,93.963,124299998.0
2007-02-13 13:08:00,93.939,93.978,93.913,93.978,275599994.0
2007-02-13 13:09:00,93.97,93.971,93.932,93.932,363300004.0
2007-02-13 13:10:00,93.929,93.961,93.922,93.961,307400002.0
2007-02-13 13:11:00,93.963,93.99,93.949,93.972,129300002.0
2007-02-13 13:12:00,93.97,94.003,93.948,93.98,209099998.0
2007-02-13 13:13:00,93.988,94.015,93.959,93.993,212200002.0
2007-02-13 13:14:00,93.99,94.008,93.965,94.006,111800001.0
2007-02-13 13:15:00,93.98,94.003,93.946,93.993,260099999.0
2007-02-13 13:16:00,93.958,93.985,93.924,93.985,173599999.0
2007-02-13 13:17:00,93.986,93.991,93.965,93.978,208900000.0
2007-02-13 13:18:00,93.99,93.996,93.967,93.973,190700000.0
2007-02-13 13:19:00,93.959,93.991,93.956,93.975,244499995.0
2007-02-13 13:20:00,93.968,93.993,93.968,93.974,119599998.0
2007-02-13 13:21:00,93.963,93.983,93.921,93.96,221600002.0
2007-02-13 13:22:00,93.969,93.989,93.948,93.967,84100000.0
2007-02-13 13:23:00,93.963,94.007,93.953,94.007,157299999.0
2007-02-13 13:24:00,93.955,94.001,93.946,94.001,249799997.0
2007-02-13 13:25:00,93.961,94.021,93.961,94.021,92300001.0
2007-02-13 13:26:00,94.005,94.005,93.952,93.971,179400001.0
2007-02-13 13:27:00,93.993,94.004,93.974,93.974,216300000.0
2007-02-13 13:28:00,93.955,93.981,93.948,93.981,131200000.0
2007-02-13 13:29:00,93.931,93.997,93.929,93.98,122699998.0
2007-02-13 13:30:00,93.989,94.008,93.973,93.983,158899999.0
2007-02-13 13:31:00,94.007,94.007,93.932,93.934,192200002.0
2007-02-13 13:32:00,93.983,93.998,93.95,93.973,143100000.0
2007-02-13 13:33:00,93.984,94.031,93.982,93.997,99900000.0
2007-02-13 13:34:00,94.007,94.007,93.953,93.971,261800003.0
2007-02-13 13:35:00,93.978,93.983,93.937,93.967,262799997.0
2007-02-13 13:36:00,93.951,93.979,93.941,93.968,257900002.0
2007-02-13 13:37:00,93.962,93.977,93.932,93.946,369100002.0
2007-02-13 13:38:00,93.92,93.992,93.912,93.959,166200001.0
2007-02-13 13:39:00,93.965,94.001,93.937,93.996,152400001.0
2007-02-13 13:40:00,93.972,93.994,93.939,93.949,292200001.0
2007-02-13 13:41:00,93.985,93.994,93.962,93.965,179699996.0
2007-02-13 13:42:00,93.987,94.005,93.967,93.967,238899997.0
2007-02-13 13:43:00,93.928,93.976,93.906,93.921,296899996.0
2007-02-13 13:44:00,93.936,93.96,93.915,93.941,235000004.0
2007-02-13 13:45:00,93.958,93.958,93.906,93.928,250599995.0
2007-02-13 13:46:00,93.924,93.944,93.894,93.924,230999999.0
2007-02-13 13:47:00,93.927,93.943,93.88,93.891,129699999.0
2007-02-13 13:48:00,93.934,93.934,93.907,93.911,324899992.0
2007-02-13 13:49:00,93.928,93.941,93.907,93.922,296000002.0
2007-02-13 13:50:00,93.94,93.961,93.919,93.945,160000001.0
2007-02-13 13:51:00,93.951,93.974,93.925,93.929,158999999.0
2007-02-13 13:52:00,93.951,93.971,93.938,93.958,203900003.0
2007-02-13 13:53:00,93.943,93.943,93.909,93.918,143599999.0
2007-02-13 13:54:00,93.954,93.968,93.933,93.942,162600000.0
2007-02-13 13:55:00,93.942,93.959,93.927,93.946,265599999.0
2007-02-13 13:56:00,93.962,93.97,93.92,93.931,165299999.0
2007-02-13 13:57:00,93.972,93.99,93.95,93.975,222199997.0
2007-02-13 13:58:00,93.995,94.002,93.974,93.984,207800004.0
2007-02-13 13:59:00,93.997,93.997,93.961,93.97,149900000.0
2007-02-13 14:00:00,93.984,93.996,93.938,93.957,146499997.0
2007-02-13 14:01:00,93.937,93.986,93.928,93.955,144299998.0
2007-02-13 14:02:00,93.994,93.994,93.942,93.953,159999999.0
2007-02-13 14:03:00,93.997,94.005,93.979,93.987,186000002.0
2007-02-13 14:04:00,94.005,94.007,93.977,93.993,167900001.0
2007-02-13 14:05:00,93.988,94.009,93.952,93.999,228800004.0
2007-02-13 14:06:00,93.989,94.015,93.989,94.01,110300000.0
2007-02-13 14:07:00,93.996,93.996,93.939,93.974,267299996.0
2007-02-13 14:08:00,93.985,93.985,93.944,93.944,167500000.0
2007-02-13 14:09:00,93.97,94.006,93.97,93.996,225700002.0
2007-02-13 14:10:00,93.97,93.996,93.962,93.964,224499999.0
2007-02-13 14:11:00,93.994,94.003,93.977,93.979,180299999.0
2007-02-13 14:12:00,93.984,94.0,93.973,93.989,101500000.0
2007-02-13 14:13:00,93.955,94.006,93.953,93.992,181600000.0
2007-02-13 14:14:00,93.99,94.01,93.979,93.99,182100000.0
2007-02-13 14:15:00,93.997,94.034,93.98,94.016,231000003.0
2007-02-13 14:16:00,94.001,94.027,93.987,93.999,280800006.0
2007-02-13 14:17:00,93.971,93.998,93.971,93.998,181600001.0
2007-02-13 14:18:00,93.97,93.998,93.97,93.991,118799999.0
2007-02-13 14:19:00,93.995,93.995,93.947,93.963,181900000.0
2007-02-13 14:20:00,93.981,93.982,93.905,93.905,183999999.0
2007-02-13 14:21:00,93.936,93.97,93.923,93.965,238800002.0
2007-02-13 14:22:00,93.932,93.954,93.902,93.952,207900000.0
2007-02-13 14:23:00,93.974,93.984,93.955,93.971,226099998.0
2007-02-13 14:24:00,93.963,93.97,93.929,93.929,137800000.0
2007-02-13 14:25:00,93.939,93.939,93.901,93.92,86600000.0
2007-02-13 14:26:00,93.914,93.935,93.898,93.935,181500002.0
2007-02-13 14:27:00,93.92,93.947,93.9,93.911,224899998.0
2007-02-13 14:28:00,93.86,93.925,93.858,93.925,157600002.0
2007-02-13 14:29:00,93.911,93.93,93.839,93.853,185799997.0
2007-02-13 14:30:00,93.905,93.914,93.872,93.884,299999999.0
2007-02-13 14:31:00,93.852,93.874,93.822,93.85,203999999.0
2007-02-13 14:32:00,93.875,93.887,93.861,93.877,139500001.0
2007-02-13 14:33:00,93.829,93.873,93.829,93.872,133900001.0
2007-02-13 14:34:00,93.84,93.898,93.826,93.865,173000000.0
2007-02-13 14:35:00,93.857,93.878,93.846,93.854,229399997.0
2007-02-13 14:36:00,93.879,93.886,93.862,93.865,99199998.0
2007-02-13 14:37:00,93.843,93.875,93.833,93.875,302600000.0
2007-02-13 14:38:00,93.861,93.88,93.831,93.831,162999998.0
2007-02-13 14:39:00,93.825,93.842,93.81,93.817,102000000.0
2007-02-13 14:40:00,93.809,93.849,93.801,93.842,157099999.0
2007-02-13 14:41:00,93.796,93.827,93.759,93.81,207300000.0
2007-02-13 14:42:00,93.801,93.825,93.786,93.802,209200001.0
2007-02-13 14:43:00,93.829,93.845,93.826,93.843,190800003.0
2007-02-13 14:44:00,93.853,93.877,93.847,93.863,255500002.0
2007-02-13 14:45:00,93.867,93.885,93.855,93.866,197699999.0
2007-02-13 14:46:00,93.858,93.882,93.844,93.869,147100001.0
2007-02-13 14:47:00,93.86,93.884,93.831,93.857,235300004.0
2007-02-13 14:48:00,93.878,93.884,93.851,93.851,123299998.0
2007-02-13 14:49:00,93.843,93.853,93.822,93.825,182000000.0
2007-02-13 14:50:00,93.83,93.845,93.811,93.818,244200001.0
2007-02-13 14:51:00,93.844,93.844,93.789,93.812,157399999.0
2007-02-13 14:52:00,93.843,93.858,93.81,93.838,202100003.0
2007-02-13 14:53:00,93.846,93.846,93.791,93.805,215200000.0
2007-02-13 14:54:00,93.829,93.834,93.811,93.811,87999999.0
2007-02-13 14:55:00,93.827,93.827,93.787,93.81,206199999.0
2007-02-13 14:56:00,93.821,93.83,93.797,93.811,119299999.0
2007-02-13 14:57:00,93.823,93.832,93.797,93.806,197799999.0
2007-02-13 14:58:00,93.825,93.849,93.82,93.831,204599998.0
2007-02-13 14:59:00,93.755,93.806,93.755,93.803,232099997.0
2007-02-13 15:00:00,93.806,93.84,93.806,93.835,210399998.0
2007-02-13 15:01:00,93.81,93.833,93.795,93.833,286899996.0
2007-02-13 15:02:00,93.833,93.85,93.818,93.83,206400004.0
2007-02-13 15:03:00,93.843,93.873,93.837,93.853,177600000.0
2007-02-13 15:04:00,93.842,93.851,93.817,93.828,244299998.0
2007-02-13 15:05:00,93.834,93.847,93.816,93.838,252000001.0
2007-02-13 15:06:00,93.842,93.842,93.776,93.81,205299999.0
2007-02-13 15:07:00,93.795,93.844,93.748,93.842,240499998.0
2007-02-13 15:08:00,93.821,93.855,93.807,93.851,323699995.0
2007-02-13 15:09:00,93.815,93.856,93.813,93.838,269500002.0
2007-02-13 15:10:00,93.85,93.86,93.837,93.857,162900002.0
2007-02-13 15:11:00,93.865,93.865,93.808,93.853,133199997.0
2007-02-13 15:12:00,93.85,93.877,93.846,93.868,203900000.0
2007-02-13 15:13:00,93.836,93.871,93.818,93.847,146700002.0
2007-02-13 15:14:00,93.863,93.911,93.858,93.911,147000000.0
2007-02-13 15:15:00,93.905,93.922,93.894,93.909,290299997.0
2007-02-13 15:16:00,93.915,93.915,93.861,93.862,149300000.0
2007-02-13 15:17:00,93.871,93.894,93.841,93.866,211600001.0
2007-02-13 15:18:00,93.875,93.889,93.862,93.88,288699998.0
2007-02-13 15:19:00,93.844,93.887,93.844,93.863,242100001.0
2007-02-13 15:20:00,93.875,93.875,93.818,93.838,158400000.0
2007-02-13 15:21:00,93.858,93.905,93.828,93.89,213100001.0
2007-02-13 15:22:00,93.873,93.894,93.873,93.886,78399999.0
2007-02-13 15:23:00,93.867,93.902,93.867,93.895,154799999.0
2007-02-13 15:24:00,93.905,93.914,93.87,93.891,174500002.0
2007-02-13 15:25:00,93.893,93.917,93.879,93.917,121200001.0
2007-02-13 15:26:00,93.906,93.927,93.898,93.927,331299995.0
2007-02-13 15:27:00,93.934,93.952,93.922,93.924,80000000.0
2007-02-13 15:28:00,93.945,93.945,93.915,93.915,166900003.0
2007-02-13 15:29:00,93.918,93.936,93.887,93.894,322300001.0
2007-02-13 15:30:00,93.886,93.913,93.866,93.886,139699999.0
2007-02-13 15:31:00,93.88,93.928,93.88,93.928,119400000.0
2007-02-13 15:32:00,93.923,93.955,93.913,93.943,237000001.0
2007-02-13 15:33:00,93.928,93.941,93.902,93.922,107199999.0
2007-02-13 15:34:00,93.919,93.93,93.902,93.913,250600000.0
2007-02-13 15:35:00,93.908,93.908,93.863,93.863,123300000.0
2007-02-13 15:36:00,93.866,93.866,93.834,93.848,244100000.0
2007-02-13 15:37:00,93.851,93.918,93.842,93.918,214499997.0
2007-02-13 15:38:00,93.92,93.936,93.899,93.909,245499994.0
2007-02-13 15:39:00,93.91,93.931,93.896,93.908,130800001.0
2007-02-13 15:40:00,93.925,93.929,93.866,93.897,319800003.0
2007-02-13 15:41:00,93.908,93.947,93.905,93.944,314999999.0
2007-02-13 15:42:00,93.933,93.957,93.921,93.926,180900001.0
2007-02-13 15:43:00,93.937,93.969,93.925,93.948,361900002.0
2007-02-13 15:44:00,93.94,93.99,93.94,93.97,232999999.0
2007-02-13 15:45:00,93.961,93.997,93.913,93.997,274300002.0
2007-02-13 15:46:00,94.006,94.026,93.987,93.994,137499999.0
2007-02-13 15:47:00,93.988,94.009,93.986,94.0,238800000.0
2007-02-13 15:48:00,93.979,93.996,93.971,93.986,240899998.0
2007-02-13 15:49:00,93.967,93.985,93.96,93.96,182100000.0
2007-02-13 15:50:00,93.974,93.987,93.951,93.968,92500000.0
2007-02-13 15:51:00,93.991,94.032,93.968,94.005,205900003.0
2007-02-13 15:52:00,94.045,94.052,94.019,94.032,203300000.0
2007-02-13 15:53:00,94.057,94.064,93.963,93.965,157099999.0
2007-02-13 15:54:00,94.013,94.034,94.003,94.028,149300002.0
2007-02-13 15:55:00,94.021,94.062,94.013,94.038,164400000.0
2007-02-13 15:56:00,94.075,94.093,94.057,94.064,159500002.0
2007-02-13 15:57:00,94.07,94.079,94.05,94.05,163399999.0
2007-02-13 15:58:00,94.073,94.082,94.055,94.055,166499997.0
2007-02-13 15:59:00,94.062,94.097,94.062,94.085,127500000.0
2007-02-13 16:00:00,94.07,94.078,94.018,94.018,271100001.0
2007-02-13 16:01:00,94.047,94.066,94.032,94.043,210399997.0
2007-02-13 16:02:00,94.046,94.092,94.046,94.065,141900000.0
2007-02-13 16:03:00,94.086,94.092,94.049,94.069,251299999.0
2007-02-13 16:04:00,94.076,94.089,94.067,94.088,202600001.0
2007-02-13 16:05:00,94.066,94.095,94.059,94.095,191499997.0
2007-02-13 16:06:00,94.065,94.095,94.043,94.074,282399996.0
2007-02-13 16:07:00,94.083,94.108,94.067,94.074,237700002.0
2007-02-13 16:08:00,94.091,94.114,94.062,94.098,95400001.0
2007-02-13 16:09:00,94.094,94.111,94.071,94.085,272099995.0
2007-02-13 16:10:00,94.046,94.095,94.041,94.095,83499998.0
2007-02-13 16:11:00,94.115,94.132,94.093,94.13,167899996.0
2007-02-13 16:12:00,94.106,94.127,94.089,94.105,109899997.0
2007-02-13 16:13:00,94.092,94.112,94.087,94.107,119399999.0
2007-02-13 16:14:00,94.073,94.073,94.042,94.042,176799998.0
2007-02-13 16:15:00,94.068,94.098,94.047,94.093,276499995.0
2007-02-13 16:16:00,94.103,94.103,94.057,94.097,129399997.0
2007-02-13 16:17:00,94.077,94.107,94.077,94.104,203799999.0
2007-02-13 16:18:00,94.08,94.095,94.059,94.078,168900004.0
2007-02-13 16:19:00,94.074,94.078,94.048,94.055,164000002.0
2007-02-13 16:20:00,94.025,94.075,94.025,94.065,176300000.0
2007-02-13 16:21:00,94.033,94.058,93.986,94.033,243699997.0
2007-02-13 16:22:00,94.077,94.096,94.076,94.093,323000000.0
2007-02-13 16:23:00,94.045,94.088,94.045,94.079,189999998.0
2007-02-13 16:24:00,94.086,94.086,94.045,94.045,112399997.0
2007-02-13 16:25:00,94.045,94.077,94.027,94.043,316800002.0
2007-02-13 16:26:00,94.066,94.077,94.032,94.06,142900003.0
2007-02-13 16:27:00,94.074,94.087,94.055,94.085,193400000.0
2007-02-13 16:28:00,94.092,94.107,94.068,94.104,171500001.0
2007-02-13 16:29:00,94.086,94.104,94.061,94.082,182499999.0
2007-02-13 16:30:00,94.104,94.127,94.077,94.095,343599994.0
2007-02-13 16:31:00,94.08,94.109,94.064,94.075,178799998.0
2007-02-13 16:32:00,94.112,94.127,94.105,94.125,156900001.0
2007-02-13 16:33:00,94.088,94.111,94.057,94.094,176600002.0
2007-02-13 16:34:00,94.119,94.123,94.1,94.107,152300000.0
2007-02-13 16:35:00,94.104,94.104,94.083,94.083,146200002.0
2007-02-13 16:36:00,94.083,94.1,94.07,94.087,100800001.0
2007-02-13 16:37:00,94.095,94.104,94.078,94.102,194700000.0
2007-02-13 16:38:00,94.05,94.075,94.032,94.073,195100000.0
2007-02-13 16:39:00,94.08,94.098,94.051,94.075,333599998.0
2007-02-13 16:40:00,94.077,94.126,94.061,94.126,245500002.0
2007-02-13 16:41:00,94.139,94.148,94.109,94.132,212500000.0
2007-02-13 16:42:00,94.136,94.151,94.124,94.151,262899997.0
2007-02-13 16:43:00,94.142,94.159,94.135,94.145,97400000.0
2007-02-13 16:44:00,94.104,94.14,94.095,94.113,206000003.0
2007-02-13 16:45:00,94.11,94.132,94.102,94.117,136800001.0
2007-02-13 16:46:00,94.113,94.134,94.098,94.134,236999999.0
2007-02-13 16:47:00,94.11,94.13,94.097,94.111,174900000.0
2007-02-13 16:48:00,94.096,94.129,94.096,94.12,168000000.0
2007-02-13 16:49:00,94.12,94.132,94.106,94.123,190199997.0
2007-02-13 16:50:00,94.113,94.132,94.089,94.11,210800000.0
2007-02-13 16:51:00,94.097,94.119,94.097,94.117,213799996.0
2007-02-13 16:52:00,94.118,94.126,94.092,94.111,188400003.0
2007-02-13 16:53:00,94.113,94.12,94.088,94.1,235299998.0
2007-02-13 16:54:00,94.095,94.138,94.088,94.112,310600000.0
2007-02-13 16:55:00,94.091,94.115,94.058,94.073,136500000.0
2007-02-13 16:56:00,94.105,94.131,94.088,94.117,153699999.0
2007-02-13 16:57:00,94.148,94.15,94.117,94.132,268899998.0
2007-02-13 16:58:00,94.101,94.138,94.096,94.138,151600001.0
2007-02-13 16:59:00,94.129,94.154,94.122,94.137,141400000.0
2007-02-13 17:00:00,94.137,94.144,94.112,94.119,199700002.0
2007-02-13 17:01:00,94.11,94.143,94.109,94.129,197999996.0
2007-02-13 17:02:00,94.137,94.144,94.104,94.104,141500001.0
2007-02-13 17:03:00,94.124,94.144,94.111,94.139,234100001.0
2007-02-13 17:04:00,94.088,94.154,94.065,94.125,234999996.0
2007-02-13 17:05:00,94.139,94.172,94.139,94.167,129699999.0
2007-02-13 17:06:00,94.168,94.192,94.165,94.188,174199999.0
2007-02-13 17:07:00,94.173,94.194,94.17,94.194,134800001.0
2007-02-13 17:08:00,94.144,94.194,94.13,94.192,260599997.0
2007-02-13 17:09:00,94.166,94.196,94.154,94.179,111699999.0
2007-02-13 17:10:00,94.183,94.2,94.174,94.2,160199999.0
2007-02-13 17:11:00,94.196,94.23,94.193,94.21,236099997.0
2007-02-13 17:12:00,94.184,94.211,94.18,94.208,149900002.0
2007-02-13 17:13:00,94.153,94.219,94.138,94.198,230799997.0
2007-02-13 17:14:00,94.202,94.22,94.194,94.217,150200000.0
2007-02-13 17:15:00,94.209,94.223,94.194,94.223,207099999.0
2007-02-13 17:16:00,94.19,94.21,94.16,94.16,151499999.0
2007-02-13 17:17:00,94.188,94.205,94.165,94.188,139699997.0
2007-02-13 17:18:00,94.189,94.211,94.179,94.199,197200001.0
2007-02-13 17:19:00,94.175,94.206,94.172,94.188,131299999.0
2007-02-13 17:20:00,94.18,94.21,94.116,94.181,100900000.0
2007-02-13 17:21:00,94.227,94.227,94.195,94.208,266599999.0
2007-02-13 17:22:00,94.203,94.223,94.179,94.207,81900000.0
2007-02-13 17:23:00,94.203,94.203,94.143,94.181,156800002.0
2007-02-13 17:24:00,94.197,94.202,94.147,94.202,190599999.0
2007-02-13 17:25:00,94.215,94.216,94.17,94.192,194899999.0
2007-02-13 17:26:00,94.187,94.215,94.187,94.203,207299998.0
2007-02-13 17:27:00,94.184,94.21,94.184,94.21,154200001.0
2007-02-13 17:28:00,94.195,94.205,94.16,94.187,201800001.0
2007-02-13 17:29:00,94.178,94.209,94.172,94.201,189399999.0
2007-02-13 17:30:00,94.2,94.223,94.186,94.206,191000001.0
2007-02-13 17:31:00,94.193,94.223,94.188,94.207,208200000.0
2007-02-13 17:32:00,94.189,94.217,94.169,94.217,191999997.0
2007-02-13 17:33:00,94.184,94.213,94.169,94.203,219500002.0
2007-02-13 17:34:00,94.204,94.204,94.159,94.159,102600001.0
2007-02-13 17:35:00,94.193,94.204,94.166,94.178,209299997.0
2007-02-13 17:36:00,94.165,94.19,94.145,94.175,162899999.0
2007-02-13 17:37:00,94.169,94.187,94.147,94.155,122700000.0
2007-02-13 17:38:00,94.138,94.167,94.133,94.159,178900002.0
2007-02-13 17:39:00,94.148,94.162,94.126,94.137,212200000.0
2007-02-13 17:40:00,94.157,94.157,94.128,94.148,201200003.0
2007-02-13 17:41:00,94.161,94.162,94.119,94.119,261700003.0
2007-02-13 17:42:00,94.148,94.162,94.131,94.148,177599999.0
2007-02-13 17:43:00,94.175,94.178,94.109,94.147,177500001.0
2007-02-13 17:44:00,94.145,94.168,94.127,94.168,293199999.0
2007-02-13 17:45:00,94.13,94.161,94.128,94.138,296599999.0
2007-02-13 17:46:00,94.134,94.142,94.123,94.137,169300001.0
2007-02-13 17:47:00,94.111,94.137,94.079,94.105,197200000.0
2007-02-13 17:48:00,94.126,94.126,94.098,94.101,68300000.0
2007-02-13 17:49:00,94.105,94.115,94.066,94.093,151899998.0
2007-02-13 17:50:00,94.097,94.118,94.082,94.114,157300002.0
2007-02-13 17:51:00,94.09,94.113,94.052,94.079,149799999.0
2007-02-13 17:52:00,94.097,94.112,94.089,94.089,215299998.0
2007-02-13 17:53:00,94.095,94.117,94.084,94.098,184000000.0
2007-02-13 17:54:00,94.108,94.108,94.034,94.034,89200001.0
2007-02-13 17:55:00,94.047,94.093,94.047,94.085,125999998.0
2007-02-13 17:56:00,94.077,94.099,94.061,94.081,317099997.0
2007-02-13 17:57:00,94.033,94.091,94.027,94.091,292699999.0
2007-02-13 17:58:00,94.091,94.091,94.012,94.012,234500000.0
2007-02-13 17:59:00,94.068,94.099,94.061,94.07,359299997.0
2007-02-13 18:00:00,94.051,94.076,94.022,94.049,207900001.0
2007-02-13 18:01:00,94.055,94.071,94.023,94.047,1271899991.0
2007-02-13 18:02:00,94.054,94.068,93.995,94.041,1927600000.0
2007-02-13 18:03:00,94.23,94.27,94.22,94.27,1920499997.0
2007-02-13 18:04:00,94.063,94.074,94.042,94.059,1920499997.0
2007-02-13 18:05:00,94.057,94.073,94.027,94.058,2095799987.0
2007-02-13 18:06:00,94.062,94.086,94.015,94.086,1827399999.0
2007-02-13 18:07:00,94.071,94.071,94.027,94.042,2116299996.0
2007-02-13 18:08:00,94.06,94.06,94.015,94.026,2042900000.0
2007-02-13 18:09:00,94.043,94.054,94.024,94.036,1504100002.0
2007-02-13 18:10:00,94.037,94.081,94.037,94.081,1921999996.0
2007-02-13 18:11:00,94.092,94.105,94.072,94.078,1190399995.0
2007-02-13 18:12:00,94.067,94.094,94.027,94.085,1080599999.0
2007-02-13 18:13:00,94.058,94.117,94.038,94.104,1573799995.0
2007-02-13 18:14:00,94.073,94.107,94.032,94.107,1532900001.0
2007-02-13 18:15:00,94.103,94.112,94.069,94.084,1989900005.0
2007-02-13 18:16:00,94.29,94.3,94.28,94.29,643999996.0
2007-02-13 18:17:00,94.055,94.097,94.03,94.04,643999996.0
2007-02-13 18:18:00,94.072,94.092,94.051,94.073,1266499994.0
2007-02-13 18:19:00,94.068,94.098,94.06,94.077,1768799997.0
2007-02-13 18:20:00,94.083,94.088,94.061,94.066,1529499997.0
2007-02-13 18:21:00,94.082,94.111,94.074,94.103,1979099997.0
2007-02-13 18:22:00,94.081,94.11,94.024,94.096,1840200010.0
2007-02-13 18:24:00,94.083,94.098,94.047,94.055,1613799997.0
2007-02-13 18:25:00,94.35,94.35,94.32,94.34,1664299994.0
2007-02-13 18:26:00,94.093,94.133,94.058,94.058,1664299994.0
2007-02-13 18:27:00,94.121,94.16,94.109,94.16,1502600000.0
2007-02-13 18:28:00,94.169,94.179,94.148,94.166,1265299991.0
2007-02-13 18:29:00,94.171,94.192,94.155,94.175,1531699993.0
2007-02-13 18:30:00,94.15,94.181,94.12,94.169,770100002.0
2007-02-13 18:31:00,94.171,94.196,94.164,94.164,995999998.0
2007-02-13 18:32:00,94.152,94.187,94.114,94.159,1667199991.0
2007-02-13 18:33:00,94.188,94.22,94.175,94.205,2118700002.0
2007-02-13 18:34:00,94.208,94.235,94.199,94.213,1740500004.0
2007-02-13 18:35:00,94.192,94.242,94.181,94.208,1299799991.0
2007-02-13 18:36:00,94.193,94.212,94.158,94.198,1704599987.0
2007-02-13 18:37:00,94.195,94.195,94.136,94.191,1069499996.0
2007-02-13 18:38:00,94.196,94.223,94.18,94.195,599299996.0
2007-02-13 18:39:00,94.174,94.201,94.152,94.156,429400001.0
2007-02-13 18:40:00,94.177,94.197,94.138,94.14,696999999.0
2007-02-13 18:41:00,94.185,94.215,94.138,94.201,752499998.0
2007-02-13 18:42:00,94.168,94.198,94.131,94.174,800700006.0
2007-02-13 18:43:00,94.183,94.199,94.153,94.183,1445600001.0
2007-02-13 18:44:00,94.182,94.193,94.151,94.151,999499999.0
2007-02-13 18:45:00,94.168,94.207,94.14,94.14,1063599995.0
2007-02-13 18:46:00,94.174,94.205,94.174,94.199,665299996.0
2007-02-13 18:47:00,94.134,94.192,94.121,94.178,739699998.0
2007-02-13 18:48:00,94.174,94.24,94.147,94.234,717200000.0
2007-02-13 18:49:00,94.208,94.237,94.174,94.21,825000001.0
2007-02-13 18:50:00,94.198,94.234,94.15,94.184,1032800000.0
2007-02-13 18:51:00,94.21,94.236,94.206,94.225,468699997.0
2007-02-13 18:52:00,94.217,94.237,94.204,94.207,1011600009.0
2007-02-13 18:53:00,94.217,94.225,94.178,94.178,811899992.0
2007-02-13 18:54:00,94.202,94.236,94.179,94.21,874299994.0
2007-02-13 18:55:00,94.212,94.246,94.209,94.227,1001600001.0
2007-02-13 18:56:00,94.189,94.229,94.163,94.229,431900001.0
2007-02-13 18:57:00,94.215,94.252,94.215,94.245,444400001.0
2007-02-13 18:58:00,94.229,94.243,94.171,94.171,1227999992.0
2007-02-13 18:59:00,94.225,94.238,94.214,94.227,775900003.0
2007-02-13 19:00:00,94.225,94.24,94.199,94.217,714099999.0
2007-02-13 19:01:00,94.225,94.249,94.168,94.204,501900001.0
2007-02-13 19:02:00,94.199,94.217,94.187,94.2,357600000.0
2007-02-13 19:03:00,94.238,94.238,94.204,94.217,584100001.0
2007-02-13 19:04:00,94.247,94.265,94.23,94.25,643799999.0
2007-02-13 19:05:00,94.253,94.258,94.193,94.213,456199993.0
2007-02-13 19:06:00,94.21,94.266,94.195,94.223,434700001.0
2007-02-13 19:07:00,94.258,94.283,94.246,94.265,892800004.0
2007-02-13 19:08:00,94.28,94.28,94.196,94.227,883200003.0
2007-02-13 19:09:00,94.237,94.279,94.237,94.263,670600003.0
2007-02-13 19:10:00,94.245,94.28,94.245,94.278,648999994.0
2007-02-13 19:11:00,94.289,94.314,94.289,94.311,138200000.0
2007-02-13 19:12:00,94.285,94.305,94.244,94.28,282199999.0
2007-02-13 19:13:00,94.27,94.305,94.268,94.275,366799999.0
2007-02-13 19:14:00,94.275,94.305,94.243,94.298,524699997.0
2007-02-13 19:15:00,94.292,94.317,94.289,94.314,684700004.0
2007-02-13 19:16:00,94.266,94.291,94.214,94.223,355900000.0
2007-02-13 19:17:00,94.222,94.287,94.214,94.273,621200004.0
2007-02-13 19:18:00,94.29,94.291,94.255,94.27,638300001.0
2007-02-13 19:19:00,94.265,94.296,94.265,94.29,670000000.0
2007-02-13 19:20:00,94.281,94.295,94.272,94.285,447600001.0
2007-02-13 19:21:00,94.28,94.301,94.246,94.273,348999999.0
2007-02-13 19:22:00,94.264,94.307,94.208,94.26,418800000.0
2007-02-13 19:23:00,94.29,94.299,94.223,94.223,1415600009.0
2007-02-13 19:24:00,94.228,94.29,94.219,94.266,592699999.0
2007-02-13 19:25:00,94.299,94.34,94.299,94.328,868699995.0
2007-02-13 19:26:00,94.343,94.356,94.322,94.335,1292399998.0
2007-02-13 19:27:00,94.338,94.358,94.288,94.292,1013199997.0
2007-02-13 19:28:00,94.307,94.337,94.271,94.314,483999997.0
2007-02-13 19:29:00,94.329,94.361,94.325,94.345,662499996.0
2007-02-13 19:30:00,94.325,94.349,94.317,94.337,783299994.0
2007-02-13 19:31:00,94.339,94.339,94.283,94.298,467499992.0
2007-02-13 19:32:00,94.322,94.322,94.273,94.3,717199995.0
2007-02-13 19:33:00,94.303,94.325,94.289,94.325,602299998.0
2007-02-13 19:34:00,94.307,94.313,94.256,94.286,942100000.0
2007-02-13 19:35:00,94.296,94.324,94.243,94.306,808600000.0
2007-02-13 19:36:00,94.322,94.337,94.285,94.296,526700000.0
2007-02-13 19:37:00,94.313,94.339,94.313,94.332,257400001.0
2007-02-13 19:38:00,94.312,94.338,94.304,94.319,775599991.0
2007-02-13 19:39:00,94.31,94.347,94.287,94.308,897899997.0
2007-02-13 19:40:00,94.325,94.332,94.29,94.307,512199998.0
2007-02-13 19:41:00,94.336,94.344,94.282,94.321,837599998.0
2007-02-13 19:42:00,94.33,94.355,94.326,94.343,735599994.0
2007-02-13 19:43:00,94.311,94.353,94.287,94.352,421400005.0
2007-02-13 19:44:00,94.354,94.372,94.342,94.36,655899996.0
2007-02-13 19:45:00,94.334,94.369,94.321,94.368,467000002.0
2007-02-13 19:46:00,94.276,94.36,94.276,94.356,388799995.0
2007-02-13 19:47:00,94.337,94.364,94.336,94.349,313899996.0
2007-02-13 19:48:00,94.33,94.355,94.313,94.345,877100000.0
2007-02-13 19:49:00,94.362,94.371,94.322,94.335,615399997.0
2007-02-13 19:50:00,94.325,94.347,94.291,94.322,324599999.0
2007-02-13 19:51:00,94.307,94.35,94.307,94.35,356999998.0
2007-02-13 19:52:00,94.355,94.356,94.311,94.338,451199997.0
2007-02-13 19:53:00,94.352,94.352,94.308,94.308,499600002.0
2007-02-13 19:54:00,94.327,94.346,94.31,94.31,977500003.0
2007-02-13 19:55:00,94.32,94.366,94.279,94.366,344300001.0
2007-02-13 19:56:00,94.313,94.365,94.313,94.365,251100001.0
2007-02-13 19:57:00,94.372,94.372,94.331,94.348,413499996.0
2007-02-13 19:58:00,94.335,94.371,94.29,94.331,812599997.0
2007-02-13 19:59:00,94.341,94.369,94.331,94.347,840699995.0
2007-02-13 20:00:00,94.334,94.357,94.302,94.339,437100004.0
2007-02-13 20:01:00,94.281,94.349,94.281,94.349,569499998.0
2007-02-13 20:02:00,94.336,94.371,94.296,94.333,708699997.0
2007-02-13 20:03:00,94.343,94.364,94.339,94.362,394200003.0
2007-02-13 20:04:00,94.366,94.366,94.299,94.342,316900002.0
2007-02-13 20:05:00,94.335,94.353,94.285,94.34,623099998.0
2007-02-13 20:06:00,94.326,94.365,94.313,94.35,843999992.0
2007-02-13 20:07:00,94.33,94.357,94.322,94.357,763500004.0
2007-02-13 20:08:00,94.343,94.365,94.339,94.35,458899998.0
2007-02-13 20:09:00,94.336,94.368,94.319,94.353,523300002.0
2007-02-13 20:10:00,94.353,94.357,94.334,94.339,652599998.0
2007-02-13 20:11:00,94.328,94.373,94.326,94.349,932600000.0
2007-02-13 20:12:00,94.35,94.351,94.287,94.324,1404099996.0
2007-02-13 20:13:00,94.324,94.355,94.318,94.325,577299997.0
2007-02-13 20:14:00,94.336,94.342,94.294,94.313,591099996.0
2007-02-13 20:15:00,94.304,94.344,94.284,94.312,687099999.0
2007-02-13 20:16:00,94.31,94.346,94.261,94.265,699000003.0
2007-02-13 20:17:00,94.305,94.324,94.261,94.271,369200002.0
2007-02-13 20:18:00,94.298,94.323,94.296,94.323,238899999.0
2007-02-13 20:19:00,94.303,94.317,94.249,94.269,336199997.0
2007-02-13 20:20:00,94.287,94.319,94.258,94.311,654300002.0
2007-02-13 20:21:00,94.29,94.314,94.25,94.314,491700000.0
2007-02-13 20:22:00,94.288,94.308,94.246,94.274,728699999.0
2007-02-13 20:23:00,94.284,94.312,94.255,94.273,451800002.0
2007-02-13 20:24:00,94.299,94.321,94.282,94.312,367999999.0
2007-02-13 20:25:00,94.298,94.346,94.298,94.32,645700000.0
2007-02-13 20:26:00,94.306,94.325,94.262,94.324,574700000.0
2007-02-13 20:27:00,94.263,94.32,94.261,94.289,277700001.0
2007-02-13 20:28:00,94.273,94.335,94.27,94.328,1065599999.0
2007-02-13 20:29:00,94.332,94.344,94.266,94.266,1782699992.0
2007-02-13 20:30:00,94.308,94.341,94.271,94.271,1387599998.0
2007-02-13 20:31:00,94.288,94.338,94.271,94.279,1224499992.0
2007-02-13 20:32:00,94.334,94.334,94.257,94.294,1185999995.0
2007-02-13 20:33:00,94.284,94.334,94.262,94.333,676000000.0
2007-02-13 20:34:00,94.336,94.361,94.33,94.349,365300003.0
2007-02-13 20:35:00,94.354,94.363,94.277,94.319,469900000.0
2007-02-13 20:36:00,94.347,94.347,94.295,94.303,559099996.0
2007-02-13 20:37:00,94.335,94.358,94.296,94.327,584600005.0
2007-02-13 20:38:00,94.326,94.34,94.305,94.331,911200001.0
2007-02-13 20:39:00,94.291,94.353,94.281,94.281,554199995.0
2007-02-13 20:40:00,94.289,94.34,94.262,94.277,1340600003.0
2007-02-13 20:41:00,94.329,94.338,94.311,94.328,1050999996.0
2007-02-13 20:42:00,94.292,94.329,94.261,94.288,1140599990.0
2007-02-13 20:43:00,94.274,94.334,94.262,94.311,841999990.0
2007-02-13 20:44:00,94.278,94.326,94.262,94.302,900400008.0
2007-02-13 20:45:00,94.341,94.341,94.31,94.331,706800003.0
2007-02-13 20:46:00,94.326,94.326,94.254,94.263,608400000.0
2007-02-13 20:47:00,94.323,94.323,94.254,94.297,1114500005.0
2007-02-13 20:48:00,94.29,94.316,94.259,94.288,577899998.0
2007-02-13 20:49:00,94.308,94.314,94.248,94.252,666700004.0
2007-02-13 20:50:00,94.239,94.308,94.222,94.293,897899998.0
2007-02-13 20:51:00,94.289,94.326,94.256,94.312,493600001.0
2007-02-13 20:52:00,94.315,94.324,94.297,94.305,368999999.0
2007-02-13 20:53:00,94.302,94.338,94.28,94.317,1181599994.0
2007-02-13 20:54:00,94.292,94.333,94.269,94.323,432400002.0
2007-02-13 20:55:00,94.29,94.318,94.25,94.261,1015399999.0
2007-02-13 20:56:00,94.279,94.334,94.261,94.267,773299997.0
2007-02-13 20:57:00,94.266,94.326,94.266,94.317,823100004.0
2007-02-13 20:58:00,94.304,94.33,94.257,94.281,1445100010.0
2007-02-13 20:59:00,94.295,94.324,94.279,94.287,1197999999.0
2007-02-13 21:00:00,94.297,94.341,94.273,94.291,1329799995.0
2007-02-13 21:01:00,94.319,94.34,94.311,94.331,1154999996.0
2007-02-13 21:02:00,94.298,94.349,94.273,94.282,458999998.0
2007-02-13 21:03:00,94.271,94.331,94.263,94.283,519400003.0
2007-02-13 21:04:00,94.313,94.353,94.299,94.325,430599993.0
2007-02-13 21:05:00,94.304,94.365,94.304,94.345,701999992.0
2007-02-13 21:06:00,94.345,94.371,94.286,94.33,842100003.0
2007-02-13 21:07:00,94.325,94.351,94.308,94.32,901499994.0
2007-02-13 21:08:00,94.319,94.347,94.295,94.345,917699997.0
2007-02-13 21:09:00,94.337,94.339,94.305,94.32,365799993.0
2007-02-13 21:10:00,94.309,94.356,94.299,94.328,655799998.0
2007-02-13 21:11:00,94.299,94.361,94.289,94.324,632000002.0
2007-02-13 21:12:00,94.331,94.356,94.29,94.352,284900003.0
2007-02-13 21:13:00,94.294,94.347,94.282,94.32,521100001.0
2007-02-13 21:14:00,94.348,94.351,94.293,94.293,588000002.0
2007-02-13 21:15:00,94.336,94.361,94.293,94.322,916499995.0
2007-02-13 21:16:00,94.302,94.354,94.287,94.328,903499997.0
2007-02-13 21:17:00,94.334,94.365,94.322,94.351,904699996.0
2007-02-13 21:18:00,94.311,94.338,94.277,94.334,525600000.0
2007-02-13 21:19:00,94.3,94.345,94.287,94.318,721500001.0
2007-02-13 21:20:00,94.35,94.365,94.333,94.36,1316699989.0
2007-02-13 21:21:00,94.331,94.369,94.3,94.367,967499994.0
2007-02-13 21:22:00,94.362,94.365,94.331,94.334,971499999.0
2007-02-13 21:23:00,94.334,94.414,94.297,94.389,739299994.0
2007-02-13 21:24:00,94.39,94.39,94.352,94.352,820699997.0
2007-02-13 21:25:00,94.334,94.401,94.319,94.37,1103799998.0
2007-02-13 21:26:00,94.416,94.432,94.4,94.4,401300001.0
2007-02-13 21:27:00,94.407,94.433,94.369,94.403,425799999.0
2007-02-13 21:28:00,94.421,94.447,94.411,94.441,270299999.0
2007-02-13 21:29:00,94.445,94.464,94.433,94.438,601400001.0
2007-02-13 21:30:00,94.424,94.445,94.413,94.43,400699999.0
2007-02-13 21:31:00,94.427,94.44,94.369,94.419,325099997.0
2007-02-13 21:32:00,94.433,94.436,94.367,94.367,401199996.0
2007-02-13 21:33:00,94.44,94.44,94.382,94.399,373299999.0
2007-02-13 21:34:00,94.423,94.441,94.41,94.441,230099997.0
2007-02-13 21:35:00,94.419,94.438,94.36,94.408,526099996.0
2007-02-13 21:36:00,94.442,94.447,94.414,94.419,429100000.0
2007-02-13 21:37:00,94.426,94.454,94.406,94.45,451299997.0
2007-02-13 21:38:00,94.436,94.457,94.414,94.445,297400000.0
2007-02-13 21:39:00,94.403,94.443,94.382,94.441,277799998.0
2007-02-13 21:40:00,94.422,94.48,94.422,94.452,392000004.0
2007-02-13 21:41:00,94.451,94.474,94.447,94.467,382900001.0
2007-02-13 21:42:00,94.455,94.476,94.437,94.447,342800000.0
2007-02-13 21:43:00,94.464,94.464,94.429,94.44,500900002.0
2007-02-13 21:44:00,94.456,94.466,94.433,94.442,921499998.0
2007-02-13 21:45:00,94.438,94.444,94.383,94.424,416199996.0
2007-02-13 21:46:00,94.441,94.461,94.439,94.461,182800000.0
2007-02-13 21:47:00,94.438,94.472,94.418,94.449,390199999.0
2007-02-13 21:48:00,94.464,94.481,94.443,94.47,574400006.0
2007-02-13 21:49:00,94.444,94.464,94.43,94.451,205099998.0
2007-02-13 21:50:00,94.46,94.47,94.409,94.409,167699998.0
2007-02-13 21:51:00,94.466,94.509,94.466,94.493,361699993.0
2007-02-13 21:52:00,94.484,94.505,94.47,94.489,189000000.0
2007-02-13 21:53:00,94.459,94.492,94.418,94.432,535800006.0
2007-02-13 21:54:00,94.45,94.479,94.45,94.479,228700000.0
2007-02-13 21:55:00,94.458,94.481,94.456,94.472,133700001.0
2007-02-13 21:56:00,94.413,94.461,94.41,94.439,408799998.0
2007-02-13 21:57:00,94.48,94.488,94.437,94.437,224200002.0
2007-02-13 21:58:00,94.442,94.468,94.436,94.454,140500004.0
2007-02-13 21:59:00,94.437,94.463,94.429,94.439,296900000.0
2007-02-13 22:00:00,94.434,94.436,94.402,94.413,585199999.0
2007-02-13 22:01:00,94.412,94.433,94.361,94.41,616099997.0
2007-02-13 22:02:00,94.395,94.42,94.34,94.379,786199999.0
2007-02-13 22:03:00,94.395,94.42,94.378,94.416,427700002.0
2007-02-13 22:04:00,94.394,94.425,94.385,94.41,709899992.0
2007-02-13 22:05:00,94.417,94.434,94.414,94.424,241800006.0
2007-02-13 22:06:00,94.392,94.417,94.381,94.417,203300000.0
2007-02-13 22:07:00,94.368,94.406,94.345,94.383,282699998.0
2007-02-13 22:08:00,94.379,94.401,94.363,94.375,155399996.0
2007-02-13 22:09:00,94.384,94.427,94.374,94.395,138799999.0
2007-02-13 22:10:00,94.382,94.417,94.339,94.339,223899999.0
2007-02-13 22:11:00,94.373,94.396,94.344,94.372,318300000.0
2007-02-13 22:12:00,94.36,94.4,94.329,94.334,460100004.0
2007-02-13 22:13:00,94.4,94.409,94.349,94.349,408299995.0
2007-02-13 22:14:00,94.396,94.416,94.382,94.387,246500004.0
2007-02-13 22:15:00,94.379,94.4,94.342,94.354,226000001.0
2007-02-13 22:16:00,94.382,94.4,94.341,94.364,512699994.0
2007-02-13 22:17:00,94.409,94.419,94.381,94.395,208500001.0
2007-02-13 22:18:00,94.411,94.411,94.363,94.373,332100000.0
2007-02-13 22:19:00,94.386,94.409,94.341,94.388,265700000.0
2007-02-13 22:20:00,94.381,94.408,94.332,94.356,275499999.0
2007-02-13 22:21:00,94.409,94.412,94.359,94.362,221599997.0
2007-02-13 22:22:00,94.377,94.426,94.366,94.397,442399994.0
2007-02-13 22:23:00,94.395,94.435,94.351,94.406,450100000.0
2007-02-13 22:24:00,94.37,94.415,94.348,94.353,295999999.0
2007-02-13 22:25:00,94.333,94.397,94.328,94.348,266599998.0
2007-02-13 22:26:00,94.375,94.404,94.367,94.392,218900000.0
2007-02-13 22:27:00,94.388,94.414,94.322,94.346,651800001.0
2007-02-13 22:28:00,94.404,94.409,94.341,94.38,281499998.0
2007-02-13 22:29:00,94.397,94.402,94.332,94.365,192500000.0
2007-02-13 22:30:00,94.376,94.387,94.338,94.34,136400001.0
2007-02-13 22:31:00,94.382,94.403,94.347,94.365,525400005.0
2007-02-13 22:32:00,94.416,94.427,94.352,94.385,321800001.0
2007-02-13 22:33:00,94.398,94.418,94.332,94.376,525200003.0
2007-02-13 22:34:00,94.368,94.414,94.359,94.368,613600002.0
2007-02-13 22:35:00,94.359,94.408,94.357,94.399,175299998.0
2007-02-13 22:36:00,94.366,94.396,94.34,94.392,347800000.0
2007-02-13 22:37:00,94.402,94.404,94.366,94.366,172999998.0
2007-02-13 22:38:00,94.357,94.39,94.328,94.39,116599999.0
2007-02-13 22:39:00,94.376,94.402,94.349,94.402,246500002.0
2007-02-13 22:40:00,94.376,94.402,94.345,94.352,256299999.0
2007-02-13 22:41:00,94.346,94.401,94.332,94.4,208200001.0
2007-02-13 22:42:00,94.37,94.391,94.349,94.391,227000002.0
2007-02-13 22:43:00,94.412,94.414,94.352,94.363,231900003.0
2007-02-13 22:44:00,94.372,94.404,94.356,94.404,490199999.0
2007-02-13 22:45:00,94.38,94.402,94.352,94.402,655900005.0
2007-02-13 22:46:00,94.383,94.418,94.373,94.402,271399996.0
2007-02-13 22:47:00,94.396,94.416,94.351,94.381,218900001.0
2007-02-13 22:48:00,94.39,94.423,94.359,94.39,323299998.0
2007-02-13 22:49:00,94.398,94.426,94.369,94.392,279599999.0
2007-02-13 22:50:00,94.39,94.425,94.373,94.378,118099999.0
2007-02-13 22:51:00,94.402,94.433,94.358,94.365,375300000.0
2007-02-13 22:52:00,94.371,94.411,94.36,94.368,219300000.0
2007-02-13 22:53:00,94.364,94.41,94.326,94.375,510699997.0
2007-02-13 22:54:00,94.425,94.435,94.403,94.405,297599998.0
2007-02-13 22:55:00,94.402,94.439,94.347,94.357,274000002.0
2007-02-13 22:56:00,94.38,94.411,94.36,94.369,212200002.0
2007-02-13 22:57:00,94.368,94.428,94.361,94.37,359599998.0
2007-02-13 22:58:00,94.401,94.44,94.366,94.437,163999999.0
2007-02-13 22:59:00,94.399,94.448,94.359,94.36,449299997.0
2007-02-13 23:00:00,94.431,94.444,94.403,94.416,179599999.0
2007-02-13 23:01:00,94.409,94.436,94.32,94.385,196200001.0
2007-02-13 23:02:00,94.432,94.444,94.415,94.418,250299998.0
2007-02-13 23:03:00,94.425,94.44,94.376,94.376,188199997.0
2007-02-13 23:04:00,94.404,94.431,94.383,94.425,243200000.0
2007-02-13 23:05:00,94.414,94.42,94.383,94.383,161600002.0
2007-02-13 23:06:00,94.387,94.443,94.37,94.443,218500001.0
2007-02-13 23:07:00,94.42,94.44,94.41,94.43,211700002.0
2007-02-13 23:08:00,94.403,94.44,94.379,94.44,160400002.0
2007-02-13 23:09:00,94.436,94.436,94.35,94.35,199200000.0
2007-02-13 23:10:00,94.435,94.439,94.403,94.403,300599999.0
2007-02-13 23:11:00,94.415,94.415,94.359,94.365,160900002.0
2007-02-13 23:12:00,94.394,94.406,94.369,94.396,287299999.0
2007-02-13 23:13:00,94.38,94.416,94.369,94.416,130999999.0
2007-02-13 23:14:00,94.426,94.428,94.399,94.399,326199997.0
2007-02-13 23:15:00,94.389,94.427,94.357,94.38,243200002.0
2007-02-13 23:16:00,94.412,94.412,94.382,94.384,278399998.0
2007-02-13 23:17:00,94.379,94.402,94.355,94.385,188200000.0
2007-02-13 23:18:00,94.39,94.395,94.374,94.385,182600002.0
2007-02-13 23:19:00,94.401,94.401,94.364,94.367,184200002.0
2007-02-13 23:20:00,94.388,94.405,94.372,94.372,241400003.0
2007-02-13 23:21:00,94.375,94.397,94.351,94.369,164700001.0
2007-02-13 23:22:00,94.365,94.385,94.35,94.37,228900001.0
2007-02-13 23:23:00,94.385,94.406,94.359,94.386,177200000.0
2007-02-13 23:24:00,94.367,94.401,94.339,94.383,156900000.0
2007-02-13 23:25:00,94.392,94.405,94.328,94.328,186499998.0
2007-02-13 23:26:00,94.327,94.392,94.323,94.358,230099998.0
2007-02-13 23:27:00,94.388,94.388,94.331,94.332,113600000.0
2007-02-13 23:28:00,94.36,94.39,94.353,94.355,223899999.0
2007-02-13 23:29:00,94.353,94.412,94.353,94.4,188300002.0
2007-02-13 23:30:00,94.384,94.401,94.33,94.354,198900001.0
2007-02-13 23:31:00,94.369,94.369,94.317,94.323,97999999.0
2007-02-13 23:32:00,94.377,94.391,94.338,94.374,136200002.0
2007-02-13 23:33:00,94.357,94.386,94.337,94.386,252600000.0
2007-02-13 23:34:00,94.382,94.397,94.342,94.36,304800000.0
2007-02-13 23:35:00,94.389,94.389,94.343,94.353,191200000.0
2007-02-13 23:36:00,94.364,94.399,94.355,94.372,249000001.0
2007-02-13 23:37:00,94.382,94.407,94.341,94.39,139500003.0
2007-02-13 23:38:00,94.393,94.393,94.327,94.327,237099998.0
2007-02-13 23:39:00,94.343,94.383,94.259,94.354,156099998.0
2007-02-13 23:40:00,94.327,94.396,94.327,94.355,287000000.0
2007-02-13 23:41:00,94.384,94.406,94.366,94.401,220499998.0
2007-02-13 23:42:00,94.374,94.406,94.353,94.387,180699998.0
2007-02-13 23:43:00,94.393,94.407,94.367,94.383,145499999.0
2007-02-13 23:44:00,94.376,94.401,94.359,94.401,123900000.0
2007-02-13 23:45:00,94.387,94.412,94.385,94.403,179400000.0
2007-02-13 23:46:00,94.388,94.417,94.388,94.409,195100000.0
2007-02-13 23:47:00,94.408,94.435,94.393,94.433,256600001.0
2007-02-13 23:48:00,94.403,94.437,94.383,94.393,164500002.0
2007-02-13 23:49:00,94.4,94.429,94.4,94.419,144900000.0
2007-02-13 23:50:00,94.392,94.414,94.354,94.392,139700001.0
2007-02-13 23:51:00,94.39,94.416,94.362,94.394,119299997.0
2007-02-13 23:52:00,94.427,94.427,94.394,94.404,116999999.0
2007-02-13 23:53:00,94.405,94.405,94.329,94.343,102100001.0
2007-02-13 23:54:00,94.371,94.393,94.356,94.388,174900001.0
2007-02-13 23:55:00,94.394,94.407,94.38,94.396,156000000.0
2007-02-13 23:56:00,94.36,94.392,94.352,94.373,205299997.0
2007-02-13 23:57:00,94.415,94.419,94.382,94.387,194199997.0
2007-02-13 23:58:00,94.392,94.422,94.377,94.391,175299998.0
2007-02-13 23:59:00,94.423,94.442,94.395,94.433,263900001.0
2007-02-14 00:00:00,94.429,94.45,94.376,94.395,147199999.0
2007-02-14 00:01:00,94.392,94.443,94.382,94.409,275900000.0
2007-02-14 00:02:00,94.421,94.434,94.396,94.412,193700002.0
2007-02-14 00:03:00,94.416,94.437,94.394,94.421,263499996.0
2007-02-14 00:04:00,94.415,94.44,94.41,94.43,216700001.0
2007-02-14 00:05:00,94.411,94.434,94.398,94.411,175599999.0
2007-02-14 00:06:00,94.394,94.442,94.394,94.422,128700000.0
2007-02-14 00:07:00,94.423,94.426,94.397,94.397,218700001.0
2007-02-14 00:08:00,94.391,94.411,94.373,94.373,252999994.0
2007-02-14 00:09:00,94.386,94.398,94.359,94.379,227300003.0
2007-02-14 00:10:00,94.392,94.41,94.368,94.4,213899997.0
2007-02-14 00:11:00,94.403,94.403,94.346,94.346,168499999.0
2007-02-14 00:12:00,94.393,94.393,94.357,94.357,141299998.0
2007-02-14 00:13:00,94.348,94.36,94.325,94.34,270200003.0
2007-02-14 00:14:00,94.368,94.405,94.359,94.365,196299999.0
2007-02-14 00:15:00,94.371,94.381,94.354,94.378,207900000.0
2007-02-14 00:16:00,94.395,94.395,94.368,94.368,183899999.0
2007-02-14 00:17:00,94.392,94.398,94.37,94.377,216099998.0
2007-02-14 00:18:00,94.356,94.379,94.325,94.343,235400001.0
2007-02-14 00:19:00,94.341,94.387,94.341,94.368,207499996.0
2007-02-14 00:20:00,94.387,94.4,94.358,94.36,139799998.0
2007-02-14 00:21:00,94.367,94.386,94.351,94.354,192000003.0
2007-02-14 00:22:00,94.347,94.352,94.331,94.333,243299999.0
2007-02-14 00:23:00,94.373,94.402,94.357,94.402,268100002.0
2007-02-14 00:24:00,94.402,94.407,94.36,94.371,228399999.0
2007-02-14 00:25:00,94.369,94.382,94.345,94.354,222400003.0
2007-02-14 00:26:00,94.382,94.412,94.338,94.342,188699998.0
2007-02-14 00:27:00,94.332,94.39,94.327,94.39,239300000.0
2007-02-14 00:28:00,94.367,94.386,94.349,94.361,260999995.0
2007-02-14 00:29:00,94.386,94.386,94.342,94.349,89700002.0
2007-02-14 00:30:00,94.354,94.399,94.351,94.387,223700001.0
2007-02-14 00:31:00,94.384,94.398,94.368,94.381,146100002.0
2007-02-14 00:32:00,94.358,94.411,94.347,94.405,89200000.0
2007-02-14 00:33:00,94.371,94.393,94.336,94.388,309099996.0
2007-02-14 00:34:00,94.359,94.391,94.351,94.361,106400000.0
2007-02-14 00:35:00,94.388,94.4,94.367,94.394,207400000.0
2007-02-14 00:36:00,94.372,94.409,94.355,94.409,209499997.0
2007-02-14 00:37:00,94.388,94.388,94.335,94.35,326299996.0
2007-02-14 00:38:00,94.349,94.399,94.347,94.399,166199998.0
2007-02-14 00:39:00,94.367,94.402,94.356,94.377,172800000.0
2007-02-14 00:40:00,94.419,94.423,94.363,94.363,185100001.0
2007-02-14 00:41:00,94.405,94.418,94.388,94.401,237499997.0
2007-02-14 00:42:00,94.356,94.396,94.343,94.359,209599997.0
2007-02-14 00:43:00,94.34,94.368,94.309,94.343,130299998.0
2007-02-14 00:44:00,94.375,94.381,94.359,94.362,156000004.0
2007-02-14 00:45:00,94.387,94.387,94.351,94.353,110900000.0
2007-02-14 00:46:00,94.353,94.353,94.285,94.285,110200000.0
2007-02-14 00:47:00,94.347,94.347,94.3,94.3,129200000.0
2007-02-14 00:48:00,94.317,94.35,94.302,94.342,204000002.0
2007-02-14 00:49:00,94.35,94.35,94.321,94.336,166199999.0
2007-02-14 00:50:00,94.357,94.357,94.311,94.311,217699998.0
2007-02-14 00:51:00,94.357,94.373,94.338,94.354,367200004.0
2007-02-14 00:52:00,94.365,94.376,94.342,94.349,194800000.0
2007-02-14 00:53:00,94.358,94.358,94.308,94.313,202099998.0
2007-02-14 00:54:00,94.372,94.386,94.354,94.366,116700000.0
2007-02-14 00:55:00,94.354,94.358,94.327,94.34,167100001.0
2007-02-14 00:56:00,94.339,94.371,94.332,94.366,229399998.0
2007-02-14 00:57:00,94.357,94.38,94.33,94.358,106499999.0
2007-02-14 00:58:00,94.387,94.391,94.348,94.363,211700003.0
2007-02-14 00:59:00,94.388,94.407,94.365,94.392,248700000.0
2007-02-14 01:00:00,94.402,94.434,94.393,94.399,179100001.0
2007-02-14 01:01:00,94.406,94.423,94.368,94.406,179299998.0
2007-02-14 01:02:00,94.385,94.41,94.385,94.407,212400002.0
2007-02-14 01:03:00,94.391,94.411,94.38,94.406,107899999.0
2007-02-14 01:04:00,94.378,94.416,94.353,94.356,158500000.0
2007-02-14 01:05:00,94.418,94.452,94.409,94.452,106299998.0
2007-02-14 01:06:00,94.426,94.446,94.373,94.401,171100000.0
2007-02-14 01:07:00,94.411,94.432,94.406,94.415,87700003.0
2007-02-14 01:08:00,94.401,94.42,94.372,94.392,228600002.0
2007-02-14 01:09:00,94.406,94.421,94.382,94.399,149100000.0
2007-02-14 01:10:00,94.415,94.43,94.394,94.395,143999999.0
2007-02-14 01:11:00,94.399,94.416,94.368,94.385,160000000.0
2007-02-14 01:12:00,94.44,94.445,94.42,94.42,167900001.0
2007-02-14 01:13:00,94.431,94.445,94.401,94.424,162199999.0
2007-02-14 01:14:00,94.435,94.448,94.392,94.392,252699999.0
2007-02-14 01:15:00,94.436,94.468,94.436,94.45,118700000.0
2007-02-14 01:16:00,94.448,94.468,94.444,94.462,150300001.0
2007-02-14 01:17:00,94.46,94.465,94.39,94.39,264199999.0
2007-02-14 01:18:00,94.417,94.469,94.417,94.45,199800000.0
2007-02-14 01:19:00,94.465,94.477,94.442,94.468,280500003.0
2007-02-14 01:20:00,94.461,94.472,94.43,94.45,297799998.0
2007-02-14 01:21:00,94.481,94.498,94.432,94.474,223499996.0
2007-02-14 01:22:00,94.49,94.497,94.405,94.408,197800001.0
2007-02-14 01:23:00,94.462,94.487,94.454,94.472,149599999.0
2007-02-14 01:24:00,94.436,94.462,94.42,94.433,228099999.0
2007-02-14 01:25:00,94.463,94.463,94.421,94.427,295700004.0
2007-02-14 01:26:00,94.46,94.474,94.442,94.464,203800001.0
2007-02-14 01:27:00,94.466,94.476,94.458,94.46,140300000.0
2007-02-14 01:28:00,94.419,94.482,94.419,94.466,152800003.0
2007-02-14 01:29:00,94.44,94.463,94.422,94.434,236999999.0
2007-02-14 01:30:00,94.433,94.444,94.407,94.412,185900000.0
2007-02-14 01:31:00,94.43,94.461,94.424,94.437,409500003.0
2007-02-14 01:32:00,94.421,94.439,94.389,94.421,163100000.0
2007-02-14 01:33:00,94.42,94.426,94.389,94.41,109700000.0
2007-02-14 01:34:00,94.394,94.413,94.36,94.38,169999998.0
2007-02-14 01:35:00,94.375,94.397,94.344,94.376,129400001.0
2007-02-14 01:36:00,94.388,94.403,94.375,94.397,148899999.0
2007-02-14 01:37:00,94.406,94.412,94.384,94.395,181599995.0
2007-02-14 01:38:00,94.408,94.414,94.39,94.39,180200003.0
2007-02-14 01:39:00,94.42,94.42,94.36,94.363,161499999.0
2007-02-14 01:40:00,94.389,94.403,94.359,94.372,240299998.0
2007-02-14 01:41:00,94.379,94.402,94.344,94.365,156300001.0
2007-02-14 01:42:00,94.387,94.4,94.377,94.394,166000000.0
2007-02-14 01:43:00,94.403,94.408,94.386,94.396,177200000.0
2007-02-14 01:44:00,94.415,94.428,94.398,94.402,222400000.0
2007-02-14 01:45:00,94.402,94.423,94.385,94.403,198399998.0
2007-02-14 01:46:00,94.402,94.402,94.355,94.355,159600000.0
2007-02-14 01:47:00,94.416,94.419,94.391,94.405,154000001.0
2007-02-14 01:48:00,94.39,94.421,94.39,94.417,210800001.0
2007-02-14 01:49:00,94.374,94.407,94.362,94.387,277199999.0
2007-02-14 01:50:00,94.413,94.436,94.389,94.419,160599998.0
2007-02-14 01:51:00,94.432,94.432,94.4,94.406,106500002.0
2007-02-14 01:52:00,94.422,94.425,94.397,94.397,236999999.0
2007-02-14 01:53:00,94.391,94.413,94.386,94.4,275899999.0
2007-02-14 01:54:00,94.378,94.396,94.333,94.365,192100002.0
2007-02-14 01:55:00,94.398,94.412,94.364,94.375,274699998.0
2007-02-14 01:56:00,94.406,94.419,94.37,94.37,229100001.0
2007-02-14 01:57:00,94.41,94.43,94.408,94.418,181199996.0
2007-02-14 01:58:00,94.405,94.421,94.378,94.399,198599999.0
2007-02-14 01:59:00,94.388,94.417,94.357,94.417,340299999.0
2007-02-14 02:00:00,94.417,94.432,94.39,94.395,102800002.0
2007-02-14 02:01:00,94.441,94.441,94.407,94.415,150100002.0
2007-02-14 02:02:00,94.402,94.422,94.373,94.393,211399999.0
2007-02-14 02:03:00,94.427,94.467,94.427,94.443,230100000.0
2007-02-14 02:04:00,94.433,94.452,94.421,94.429,133299999.0
2007-02-14 02:05:00,94.457,94.462,94.434,94.441,152199999.0
2007-02-14 02:06:00,94.445,94.475,94.444,94.473,200999998.0
2007-02-14 02:07:00,94.475,94.495,94.469,94.486,266899997.0
2007-02-14 02:08:00,94.464,94.483,94.454,94.466,227999999.0
2007-02-14 02:09:00,94.455,94.476,94.436,94.452,144800000.0
2007-02-14 02:10:00,94.443,94.468,94.42,94.43,154300002.0
2007-02-14 02:11:00,94.485,94.503,94.471,94.484,322900000.0
2007-02-14 02:12:00,94.507,94.521,94.452,94.452,240800000.0
2007-02-14 02:13:00,94.494,94.512,94.484,94.498,196800000.0
2007-02-14 02:14:00,94.448,94.498,94.437,94.464,159000000.0
2007-02-14 02:15:00,94.458,94.498,94.448,94.462,260600002.0
2007-02-14 02:16:00,94.473,94.495,94.463,94.478,192200004.0
2007-02-14 02:17:00,94.478,94.491,94.464,94.474,152900000.0
2007-02-14 02:18:00,94.46,94.499,94.46,94.492,174599999.0
2007-02-14 02:19:00,94.482,94.5,94.446,94.457,196199999.0
2007-02-14 02:20:00,94.47,94.482,94.446,94.456,247000001.0
2007-02-14 02:21:00,94.476,94.481,94.438,94.441,225000001.0
2007-02-14 02:22:00,94.473,94.495,94.472,94.486,133499999.0
2007-02-14 02:23:00,94.46,94.483,94.439,94.477,104600001.0
2007-02-14 02:24:00,94.474,94.474,94.443,94.455,165100000.0
2007-02-14 02:25:00,94.458,94.458,94.414,94.414,149500000.0
2007-02-14 02:26:00,94.471,94.472,94.441,94.441,134000000.0
2007-02-14 02:27:00,94.454,94.468,94.438,94.453,152299998.0
2007-02-14 02:28:00,94.464,94.469,94.444,94.454,267799998.0
2007-02-14 02:29:00,94.429,94.444,94.406,94.435,196199999.0
2007-02-14 02:30:00,94.447,94.453,94.421,94.446,124799999.0
2007-02-14 02:31:00,94.418,94.462,94.418,94.454,271500003.0
2007-02-14 02:32:00,94.446,94.465,94.426,94.432,128400000.0
2007-02-14 02:33:00,94.393,94.448,94.373,94.422,199799997.0
2007-02-14 02:34:00,94.453,94.467,94.436,94.454,147799999.0
2007-02-14 02:35:00,94.409,94.459,94.409,94.432,272000001.0
2007-02-14 02:36:00,94.41,94.443,94.397,94.438,215500000.0
2007-02-14 02:37:00,94.421,94.455,94.384,94.393,209099999.0
2007-02-14 02:38:00,94.431,94.45,94.426,94.442,287400000.0
2007-02-14 02:39:00,94.454,94.468,94.429,94.429,246399998.0
2007-02-14 02:40:00,94.46,94.464,94.434,94.449,111400002.0
2007-02-14 02:41:00,94.447,94.461,94.437,94.451,141899998.0
2007-02-14 02:42:00,94.447,94.449,94.379,94.379,197700001.0
2007-02-14 02:43:00,94.449,94.453,94.378,94.41,228899999.0
2007-02-14 02:44:00,94.414,94.457,94.398,94.449,161500001.0
2007-02-14 02:45:00,94.437,94.478,94.437,94.475,176399999.0
2007-02-14 02:46:00,94.468,94.484,94.446,94.472,119999999.0
2007-02-14 02:47:00,94.457,94.48,94.445,94.457,206000000.0
2007-02-14 02:48:00,94.464,94.464,94.408,94.415,151599999.0
2007-02-14 02:49:00,94.444,94.462,94.435,94.458,223199999.0
2007-02-14 02:50:00,94.468,94.468,94.43,94.449,217299998.0
2007-02-14 02:51:00,94.433,94.457,94.416,94.442,189800001.0
2007-02-14 02:52:00,94.44,94.48,94.44,94.476,128699999.0
2007-02-14 02:53:00,94.445,94.479,94.428,94.451,255799997.0
2007-02-14 02:54:00,94.478,94.478,94.438,94.438,205499998.0
2007-02-14 02:55:00,94.449,94.474,94.446,94.459,167599998.0
2007-02-14 02:56:00,94.468,94.49,94.456,94.471,343299998.0
2007-02-14 02:57:00,94.488,94.488,94.45,94.466,223900001.0
2007-02-14 02:58:00,94.448,94.448,94.404,94.413,123099999.0
2007-02-14 02:59:00,94.429,94.433,94.401,94.416,76600000.0
2007-02-14 03:00:00,94.427,94.427,94.39,94.397,170899999.0
2007-02-14 03:01:00,94.403,94.413,94.384,94.392,194099996.0
2007-02-14 03:02:00,94.389,94.389,94.358,94.36,133600000.0
2007-02-14 03:03:00,94.39,94.39,94.357,94.357,314899997.0
2007-02-14 03:04:00,94.35,94.35,94.308,94.318,151300004.0
2007-02-14 03:05:00,94.32,94.335,94.302,94.335,84300000.0
2007-02-14 03:06:00,94.321,94.358,94.303,94.337,196099998.0
2007-02-14 03:07:00,94.347,94.347,94.288,94.317,177399995.0
2007-02-14 03:08:00,94.356,94.356,94.331,94.34,267699996.0
2007-02-14 03:09:00,94.345,94.369,94.323,94.352,273800000.0
2007-02-14 03:10:00,94.36,94.36,94.32,94.32,187499998.0
2007-02-14 03:11:00,94.38,94.38,94.359,94.36,201500004.0
2007-02-14 03:12:00,94.366,94.385,94.342,94.362,188100000.0
2007-02-14 03:13:00,94.343,94.345,94.319,94.329,151599999.0
2007-02-14 03:14:00,94.363,94.365,94.34,94.342,274300003.0
2007-02-14 03:15:00,94.357,94.382,94.352,94.373,225899999.0
2007-02-14 03:16:00,94.364,94.385,94.349,94.366,243699998.0
2007-02-14 03:17:00,94.357,94.38,94.313,94.359,249899996.0
2007-02-14 03:18:00,94.363,94.384,94.338,94.384,183100003.0
2007-02-14 03:19:00,94.377,94.398,94.351,94.395,180599997.0
2007-02-14 03:20:00,94.382,94.395,94.365,94.385,184499999.0
2007-02-14 03:21:00,94.382,94.382,94.31,94.31,144600001.0
2007-02-14 03:22:00,94.368,94.382,94.36,94.361,213899998.0
2007-02-14 03:23:00,94.348,94.393,94.34,94.393,165900000.0
2007-02-14 03:24:00,94.376,94.376,94.316,94.316,184899999.0
2007-02-14 03:25:00,94.312,94.341,94.305,94.324,224599999.0
2007-02-14 03:26:00,94.301,94.332,94.299,94.319,278799999.0
2007-02-14 03:27:00,94.313,94.324,94.288,94.321,213900000.0
2007-02-14 03:28:00,94.3,94.327,94.3,94.321,133199998.0
2007-02-14 03:29:00,94.308,94.329,94.297,94.322,223799996.0
2007-02-14 03:30:00,94.305,94.32,94.292,94.306,223899999.0
2007-02-14 03:31:00,94.295,94.324,94.295,94.321,175200002.0
2007-02-14 03:32:00,94.304,94.315,94.28,94.302,301799998.0
2007-02-14 03:33:00,94.312,94.323,94.279,94.292,307000002.0
2007-02-14 03:34:00,94.29,94.327,94.276,94.327,140800001.0
2007-02-14 03:35:00,94.321,94.343,94.286,94.312,169600000.0
2007-02-14 03:36:00,94.294,94.316,94.278,94.292,197699997.0
2007-02-14 03:37:00,94.319,94.329,94.29,94.318,253499996.0
2007-02-14 03:38:00,94.322,94.343,94.304,94.327,198000002.0
2007-02-14 03:39:00,94.34,94.35,94.322,94.333,177499998.0
2007-02-14 03:40:00,94.336,94.34,94.299,94.3,242200003.0
2007-02-14 03:41:00,94.35,94.35,94.318,94.329,237999997.0
2007-02-14 03:42:00,94.335,94.354,94.325,94.325,101100001.0
2007-02-14 03:43:00,94.342,94.346,94.281,94.281,278199998.0
2007-02-14 03:44:00,94.361,94.366,94.339,94.348,155000000.0
2007-02-14 03:45:00,94.356,94.356,94.328,94.328,144799999.0
2007-02-14 03:46:00,94.317,94.338,94.284,94.338,223699996.0
2007-02-14 03:47:00,94.334,94.334,94.275,94.307,164200002.0
2007-02-14 03:48:00,94.348,94.348,94.324,94.324,63800000.0
2007-02-14 03:49:00,94.321,94.351,94.297,94.335,286500005.0
2007-02-14 03:50:00,94.275,94.332,94.275,94.332,114600000.0
2007-02-14 03:51:00,94.274,94.35,94.264,94.35,144300002.0
2007-02-14 03:52:00,94.325,94.345,94.298,94.303,262999999.0
2007-02-14 03:53:00,94.303,94.353,94.303,94.342,236300000.0
2007-02-14 03:54:00,94.34,94.361,94.325,94.339,122600001.0
2007-02-14 03:55:00,94.355,94.382,94.332,94.356,159300002.0
2007-02-14 03:56:00,94.365,94.365,94.323,94.343,208599999.0
2007-02-14 03:57:00,94.322,94.347,94.299,94.318,126799997.0
2007-02-14 03:58:00,94.341,94.341,94.295,94.3,172599999.0
2007-02-14 03:59:00,94.34,94.352,94.306,94.325,179400001.0
2007-02-14 04:00:00,94.335,94.366,94.289,94.298,189299999.0
2007-02-14 04:01:00,94.328,94.349,94.311,94.328,173199998.0
2007-02-14 04:02:00,94.325,94.345,94.314,94.326,104299999.0
2007-02-14 04:03:00,94.358,94.368,94.332,94.345,124699999.0
2007-02-14 04:04:00,94.301,94.351,94.291,94.34,214100000.0
2007-02-14 04:05:00,94.345,94.366,94.329,94.349,155799996.0
2007-02-14 04:06:00,94.341,94.374,94.334,94.343,177400002.0
2007-02-14 04:07:00,94.338,94.386,94.329,94.385,233600001.0
2007-02-14 04:08:00,94.363,94.367,94.339,94.34,142700000.0
2007-02-14 04:09:00,94.356,94.366,94.344,94.36,205400000.0
2007-02-14 04:10:00,94.341,94.365,94.325,94.365,91899999.0
2007-02-14 04:11:00,94.355,94.369,94.332,94.368,236600001.0
2007-02-14 04:12:00,94.346,94.38,94.339,94.378,146300000.0
2007-02-14 04:13:00,94.362,94.394,94.357,94.393,218199998.0
2007-02-14 04:14:00,94.393,94.393,94.353,94.365,136800000.0
2007-02-14 04:15:00,94.324,94.408,94.324,94.378,167199999.0
2007-02-14 04:16:00,94.392,94.395,94.348,94.348,298200001.0
2007-02-14 04:17:00,94.4,94.412,94.379,94.394,211500004.0
2007-02-14 04:18:00,94.414,94.414,94.381,94.384,183900002.0
2007-02-14 04:19:00,94.376,94.408,94.37,94.408,181700000.0
2007-02-14 04:20:00,94.388,94.413,94.388,94.413,149499998.0
2007-02-14 04:21:00,94.395,94.406,94.367,94.384,118099998.0
2007-02-14 04:22:00,94.412,94.42,94.392,94.392,347600004.0
2007-02-14 04:23:00,94.383,94.414,94.375,94.41,167000000.0
2007-02-14 04:24:00,94.345,94.412,94.345,94.412,181400002.0
2007-02-14 04:25:00,94.432,94.437,94.36,94.361,232000004.0
2007-02-14 04:26:00,94.401,94.427,94.401,94.417,96800000.0
2007-02-14 04:27:00,94.406,94.425,94.38,94.405,200200001.0
2007-02-14 04:28:00,94.397,94.41,94.373,94.394,215800000.0
2007-02-14 04:29:00,94.402,94.431,94.397,94.415,233000000.0
2007-02-14 04:30:00,94.402,94.422,94.401,94.417,222400001.0
2007-02-14 04:31:00,94.41,94.425,94.389,94.398,275000000.0
2007-02-14 04:32:00,94.402,94.402,94.369,94.376,160100000.0
2007-02-14 04:33:00,94.379,94.413,94.349,94.399,165200001.0
2007-02-14 04:34:00,94.383,94.411,94.37,94.374,132900005.0
2007-02-14 04:35:00,94.387,94.397,94.347,94.36,128599998.0
2007-02-14 04:36:00,94.363,94.399,94.346,94.348,165000000.0
2007-02-14 04:37:00,94.379,94.389,94.358,94.364,167799998.0
2007-02-14 04:38:00,94.389,94.389,94.318,94.318,171999999.0
2007-02-14 04:39:00,94.34,94.38,94.333,94.347,151199999.0
2007-02-14 04:40:00,94.371,94.381,94.32,94.363,211200001.0
2007-02-14 04:41:00,94.356,94.382,94.334,94.36,237700002.0
2007-02-14 04:42:00,94.357,94.38,94.323,94.33,209200000.0
2007-02-14 04:43:00,94.376,94.391,94.359,94.371,110399999.0
2007-02-14 04:44:00,94.353,94.405,94.344,94.402,176399999.0
2007-02-14 04:45:00,94.368,94.403,94.361,94.386,178899999.0
2007-02-14 04:46:00,94.357,94.396,94.348,94.396,190000003.0
2007-02-14 04:47:00,94.402,94.402,94.371,94.386,197599997.0
2007-02-14 04:48:00,94.402,94.402,94.361,94.383,308599994.0
2007-02-14 04:49:00,94.41,94.41,94.378,94.408,129400000.0
2007-02-14 04:50:00,94.381,94.403,94.362,94.374,227499999.0
2007-02-14 04:51:00,94.383,94.412,94.368,94.401,301499999.0
2007-02-14 04:52:00,94.392,94.41,94.353,94.368,206199999.0
2007-02-14 04:53:00,94.375,94.422,94.355,94.399,207699999.0
2007-02-14 04:54:00,94.38,94.405,94.342,94.392,268799996.0
2007-02-14 04:55:00,94.362,94.391,94.346,94.363,190399997.0
2007-02-14 04:56:00,94.391,94.408,94.379,94.4,169199997.0
2007-02-14 04:57:00,94.355,94.383,94.336,94.336,150700002.0
2007-02-14 04:58:00,94.412,94.439,94.41,94.43,232300002.0
2007-02-14 04:59:00,94.429,94.439,94.416,94.421,160200002.0
2007-02-14 05:00:00,94.436,94.436,94.391,94.411,185699998.0
2007-02-14 05:01:00,94.43,94.436,94.402,94.427,203299998.0
2007-02-14 05:02:00,94.406,94.435,94.387,94.413,253499999.0
2007-02-14 05:03:00,94.414,94.436,94.4,94.429,152199998.0
2007-02-14 05:04:00,94.408,94.417,94.375,94.399,266900001.0
2007-02-14 05:05:00,94.422,94.434,94.373,94.383,182100001.0
2007-02-14 05:06:00,94.382,94.413,94.374,94.406,199299998.0
2007-02-14 05:07:00,94.399,94.426,94.389,94.423,188699999.0
2007-02-14 05:08:00,94.391,94.418,94.391,94.405,145100000.0
2007-02-14 05:09:00,94.42,94.431,94.375,94.42,220500004.0
2007-02-14 05:10:00,94.418,94.423,94.384,94.396,220899996.0
2007-02-14 05:11:00,94.338,94.395,94.336,94.367,196000000.0
2007-02-14 05:12:00,94.385,94.402,94.355,94.376,213899997.0
2007-02-14 05:13:00,94.397,94.428,94.39,94.405,153599999.0
2007-02-14 05:14:00,94.39,94.405,94.361,94.366,274900001.0
2007-02-14 05:15:00,94.38,94.398,94.337,94.372,191400000.0
2007-02-14 05:16:00,94.382,94.398,94.341,94.349,254300000.0
2007-02-14 05:17:00,94.372,94.407,94.352,94.407,282599999.0
2007-02-14 05:18:00,94.39,94.39,94.343,94.389,114800000.0
2007-02-14 05:19:00,94.387,94.404,94.374,94.392,125599997.0
2007-02-14 05:20:00,94.382,94.401,94.338,94.351,217400000.0
2007-02-14 05:21:00,94.341,94.402,94.341,94.379,269300003.0
2007-02-14 05:22:00,94.393,94.416,94.379,94.395,255699999.0
2007-02-14 05:23:00,94.367,94.407,94.367,94.4,191000001.0
2007-02-14 05:24:00,94.356,94.392,94.337,94.373,213799998.0
2007-02-14 05:25:00,94.393,94.405,94.347,94.386,198299996.0
2007-02-14 05:26:00,94.401,94.426,94.373,94.406,151300000.0
2007-02-14 05:27:00,94.416,94.436,94.399,94.436,151699998.0
2007-02-14 05:28:00,94.415,94.43,94.37,94.386,135699999.0
2007-02-14 05:29:00,94.424,94.451,94.421,94.445,258999999.0
2007-02-14 05:30:00,94.437,94.452,94.412,94.412,189100000.0
2007-02-14 05:31:00,94.41,94.44,94.406,94.412,140299999.0
2007-02-14 05:32:00,94.43,94.43,94.401,94.403,214600001.0
2007-02-14 05:33:00,94.434,94.448,94.424,94.448,174899999.0
2007-02-14 05:34:00,94.427,94.454,94.403,94.417,124599999.0
2007-02-14 05:35:00,94.403,94.445,94.403,94.441,233699997.0
2007-02-14 05:36:00,94.388,94.44,94.388,94.44,208200001.0
2007-02-14 05:37:00,94.438,94.453,94.393,94.433,197300002.0
2007-02-14 05:38:00,94.452,94.472,94.4,94.421,317699995.0
2007-02-14 05:39:00,94.433,94.461,94.427,94.46,249199998.0
2007-02-14 05:40:00,94.467,94.469,94.423,94.423,121300000.0
2007-02-14 05:41:00,94.463,94.488,94.439,94.456,272900002.0
2007-02-14 05:42:00,94.49,94.502,94.469,94.469,139000000.0
2007-02-14 05:43:00,94.488,94.538,94.476,94.518,163000000.0
2007-02-14 05:44:00,94.528,94.541,94.486,94.516,189400001.0
2007-02-14 05:45:00,94.487,94.523,94.478,94.523,203600002.0
2007-02-14 05:46:00,94.521,94.529,94.501,94.518,261499997.0
2007-02-14 05:47:00,94.527,94.527,94.483,94.497,104899997.0
2007-02-14 05:48:00,94.518,94.532,94.48,94.497,166200000.0
2007-02-14 05:49:00,94.533,94.549,94.505,94.524,196799999.0
2007-02-14 05:50:00,94.56,94.56,94.536,94.536,135900001.0
2007-02-14 05:51:00,94.553,94.573,94.536,94.56,238600000.0
2007-02-14 05:52:00,94.557,94.563,94.529,94.545,159199998.0
2007-02-14 05:53:00,94.549,94.549,94.493,94.504,217499999.0
2007-02-14 05:54:00,94.512,94.548,94.501,94.531,172300000.0
2007-02-14 05:55:00,94.514,94.569,94.512,94.539,153999997.0
2007-02-14 05:56:00,94.555,94.571,94.549,94.561,214599999.0
2007-02-14 05:57:00,94.572,94.572,94.538,94.55,158300001.0
2007-02-14 05:58:00,94.564,94.587,94.561,94.587,214799998.0
2007-02-14 05:59:00,94.587,94.591,94.563,94.563,146200001.0
2007-02-14 06:00:00,94.563,94.615,94.563,94.615,202400001.0
2007-02-14 06:01:00,94.618,94.623,94.595,94.6,205700003.0
2007-02-14 06:02:00,94.592,94.619,94.564,94.589,281599998.0
2007-02-14 06:03:00,94.583,94.606,94.555,94.589,237299995.0
2007-02-14 06:04:00,94.59,94.611,94.558,94.594,251900001.0
2007-02-14 06:05:00,94.59,94.612,94.562,94.59,119400001.0
2007-02-14 06:06:00,94.592,94.619,94.572,94.577,98000000.0
2007-02-14 06:07:00,94.607,94.614,94.586,94.586,153400002.0
2007-02-14 06:08:00,94.59,94.613,94.55,94.567,174999998.0
2007-02-14 06:09:00,94.598,94.607,94.57,94.587,217399998.0
2007-02-14 06:10:00,94.597,94.633,94.58,94.609,124600000.0
2007-02-14 06:11:00,94.625,94.625,94.576,94.585,137000000.0
2007-02-14 06:12:00,94.585,94.622,94.577,94.62,287699995.0
2007-02-14 06:13:00,94.613,94.625,94.578,94.589,115300000.0
2007-02-14 06:14:00,94.63,94.646,94.618,94.639,241599996.0
2007-02-14 06:15:00,94.652,94.661,94.619,94.658,248999998.0
2007-02-14 06:16:00,94.629,94.649,94.599,94.607,228400001.0
2007-02-14 06:17:00,94.638,94.661,94.634,94.652,308400000.0
2007-02-14 06:18:00,94.642,94.642,94.577,94.599,240899995.0
2007-02-14 06:19:00,94.606,94.64,94.566,94.566,191700000.0
2007-02-14 06:20:00,94.619,94.619,94.569,94.586,193899996.0
2007-02-14 06:21:00,94.597,94.609,94.568,94.594,231899996.0
2007-02-14 06:22:00,94.607,94.611,94.556,94.583,176700001.0
2007-02-14 06:23:00,94.569,94.595,94.56,94.591,134600003.0
2007-02-14 06:24:00,94.579,94.61,94.565,94.585,266799998.0
2007-02-14 06:25:00,94.608,94.624,94.585,94.613,304400002.0
2007-02-14 06:26:00,94.583,94.608,94.558,94.571,229999998.0
2007-02-14 06:27:00,94.576,94.626,94.576,94.617,157499999.0
2007-02-14 06:28:00,94.619,94.625,94.598,94.613,161500000.0
2007-02-14 06:29:00,94.605,94.621,94.558,94.621,206199998.0
2007-02-14 06:30:00,94.625,94.629,94.597,94.601,226999998.0
2007-02-14 06:31:00,94.573,94.612,94.551,94.612,179700002.0
2007-02-14 06:32:00,94.571,94.616,94.56,94.606,223000004.0
2007-02-14 06:33:00,94.6,94.621,94.566,94.609,167499998.0
2007-02-14 06:34:00,94.592,94.6,94.571,94.58,201399999.0
2007-02-14 06:35:00,94.599,94.617,94.553,94.569,182100001.0
2007-02-14 06:36:00,94.582,94.606,94.562,94.603,234699999.0
2007-02-14 06:37:00,94.593,94.61,94.588,94.603,69300000.0
2007-02-14 06:38:00,94.595,94.608,94.58,94.589,313400003.0
2007-02-14 06:39:00,94.569,94.602,94.551,94.582,166399998.0
2007-02-14 06:40:00,94.596,94.616,94.572,94.585,244799999.0
2007-02-14 06:41:00,94.575,94.575,94.547,94.557,149600001.0
2007-02-14 06:42:00,94.536,94.569,94.531,94.557,223800001.0
2007-02-14 06:43:00,94.552,94.573,94.544,94.571,284700000.0
2007-02-14 06:44:00,94.549,94.574,94.536,94.554,94300000.0
2007-02-14 06:45:00,94.554,94.572,94.539,94.541,230400001.0
2007-02-14 06:46:00,94.536,94.553,94.53,94.545,158800001.0
2007-02-14 06:47:00,94.517,94.536,94.513,94.513,161500000.0
2007-02-14 06:48:00,94.534,94.537,94.469,94.496,152599999.0
2007-02-14 06:49:00,94.489,94.536,94.484,94.535,171399998.0
2007-02-14 06:50:00,94.525,94.528,94.499,94.499,123800002.0
2007-02-14 06:51:00,94.508,94.52,94.488,94.491,209800001.0
2007-02-14 06:52:00,94.487,94.506,94.46,94.506,306799997.0
2007-02-14 06:53:00,94.516,94.531,94.496,94.503,148900002.0
2007-02-14 06:54:00,94.529,94.534,94.505,94.511,231199996.0
2007-02-14 06:55:00,94.523,94.525,94.508,94.513,134000000.0
2007-02-14 06:56:00,94.513,94.531,94.463,94.464,227900001.0
2007-02-14 06:57:00,94.472,94.529,94.466,94.507,140799998.0
2007-02-14 06:58:00,94.492,94.513,94.471,94.501,155600001.0
2007-02-14 06:59:00,94.492,94.531,94.485,94.531,117299999.0
2007-02-14 07:00:00,94.512,94.533,94.496,94.518,160500000.0
2007-02-14 07:01:00,94.515,94.537,94.509,94.529,166399999.0
2007-02-14 07:02:00,94.514,94.532,94.5,94.505,266800003.0
2007-02-14 07:03:00,94.453,94.495,94.445,94.467,119500000.0
2007-02-14 07:04:00,94.488,94.5,94.456,94.456,120799999.0
2007-02-14 07:05:00,94.507,94.53,94.506,94.525,223300002.0
2007-02-14 07:06:00,94.487,94.519,94.487,94.519,82200001.0
2007-02-14 07:07:00,94.502,94.529,94.464,94.484,169899998.0
2007-02-14 07:08:00,94.512,94.526,94.481,94.487,195100000.0
2007-02-14 07:09:00,94.519,94.536,94.505,94.509,71000000.0
2007-02-14 07:10:00,94.502,94.523,94.475,94.495,227500001.0
2007-02-14 07:11:00,94.5,94.528,94.494,94.506,136099997.0
2007-02-14 07:12:00,94.483,94.521,94.468,94.505,204499998.0
2007-02-14 07:13:00,94.52,94.565,94.52,94.562,266399999.0
2007-02-14 07:14:00,94.532,94.557,94.527,94.557,192700000.0
2007-02-14 07:15:00,94.534,94.572,94.534,94.563,153199997.0
2007-02-14 07:16:00,94.498,94.562,94.495,94.56,211499996.0
2007-02-14 07:17:00,94.561,94.586,94.56,94.581,148800001.0
2007-02-14 07:18:00,94.592,94.592,94.561,94.561,140799997.0
2007-02-14 07:19:00,94.582,94.605,94.565,94.591,251900002.0
2007-02-14 07:20:00,94.607,94.61,94.58,94.58,169100000.0
2007-02-14 07:21:00,94.569,94.611,94.569,94.596,209799999.0
2007-02-14 07:22:00,94.574,94.598,94.542,94.56,164500001.0
2007-02-14 07:23:00,94.536,94.586,94.524,94.551,161499998.0
2007-02-14 07:24:00,94.544,94.587,94.519,94.586,170100001.0
2007-02-14 07:25:00,94.566,94.578,94.553,94.566,224799999.0
2007-02-14 07:26:00,94.587,94.593,94.546,94.546,229299999.0
2007-02-14 07:27:00,94.552,94.582,94.549,94.582,124900000.0
2007-02-14 07:28:00,94.552,94.57,94.531,94.554,171199998.0
2007-02-14 07:29:00,94.534,94.56,94.528,94.535,117599999.0
2007-02-14 07:30:00,94.539,94.539,94.503,94.503,163399999.0
2007-02-14 07:31:00,94.52,94.55,94.517,94.529,228900002.0
2007-02-14 07:32:00,94.529,94.546,94.512,94.533,223799999.0
2007-02-14 07:33:00,94.541,94.57,94.536,94.555,174799999.0
2007-02-14 07:34:00,94.562,94.563,94.52,94.52,127199998.0
2007-02-14 07:35:00,94.535,94.538,94.508,94.528,234300000.0
2007-02-14 07:36:00,94.531,94.532,94.504,94.514,162100001.0
2007-02-14 07:37:00,94.533,94.533,94.505,94.514,170500002.0
2007-02-14 07:38:00,94.512,94.517,94.454,94.455,125700001.0
2007-02-14 07:39:00,94.47,94.516,94.453,94.51,258799995.0
2007-02-14 07:40:00,94.492,94.532,94.483,94.532,273799998.0
2007-02-14 07:41:00,94.514,94.531,94.469,94.475,102100000.0
2007-02-14 07:42:00,94.537,94.543,94.497,94.502,186999998.0
2007-02-14 07:43:00,94.498,94.517,94.475,94.495,159700002.0
2007-02-14 07:44:00,94.512,94.512,94.462,94.478,286099998.0
2007-02-14 07:45:00,94.498,94.511,94.48,94.481,162100001.0
2007-02-14 07:46:00,94.43,94.502,94.43,94.502,97799999.0
2007-02-14 07:47:00,94.479,94.503,94.447,94.491,223699998.0
2007-02-14 07:48:00,94.472,94.508,94.456,94.505,213400002.0
2007-02-14 07:49:00,94.494,94.514,94.46,94.514,272400000.0
2007-02-14 07:50:00,94.516,94.547,94.48,94.48,166499999.0
2007-02-14 07:51:00,94.483,94.537,94.47,94.537,168999999.0
2007-02-14 07:52:00,94.526,94.551,94.496,94.551,217000000.0
2007-02-14 07:53:00,94.536,94.57,94.515,94.57,217400000.0
2007-02-14 07:54:00,94.553,94.577,94.541,94.551,255100001.0
2007-02-14 07:55:00,94.551,94.557,94.496,94.542,224399996.0
2007-02-14 07:56:00,94.549,94.564,94.52,94.545,239100000.0
2007-02-14 07:57:00,94.513,94.537,94.497,94.511,123500000.0
2007-02-14 07:58:00,94.516,94.539,94.505,94.539,174899994.0
2007-02-14 07:59:00,94.472,94.568,94.472,94.534,237700005.0
2007-02-14 08:00:00,94.533,94.563,94.509,94.541,138900001.0
2007-02-14 08:01:00,94.52,94.576,94.508,94.566,143999999.0
2007-02-14 08:02:00,94.566,94.575,94.533,94.535,226099998.0
2007-02-14 08:03:00,94.524,94.542,94.514,94.528,150400000.0
2007-02-14 08:04:00,94.514,94.536,94.507,94.534,140299997.0
2007-02-14 08:05:00,94.483,94.527,94.477,94.502,305500002.0
2007-02-14 08:06:00,94.53,94.555,94.488,94.496,166800001.0
2007-02-14 08:07:00,94.545,94.546,94.517,94.519,290900000.0
2007-02-14 08:08:00,94.533,94.554,94.529,94.54,129700001.0
2007-02-14 08:09:00,94.505,94.559,94.505,94.525,258200003.0
2007-02-14 08:10:00,94.518,94.559,94.503,94.52,240500003.0
2007-02-14 08:11:00,94.552,94.572,94.532,94.552,79000000.0
2007-02-14 08:12:00,94.57,94.57,94.52,94.539,140300001.0
2007-02-14 08:13:00,94.555,94.567,94.519,94.546,317100001.0
2007-02-14 08:14:00,94.535,94.558,94.52,94.553,101499999.0
2007-02-14 08:15:00,94.534,94.569,94.526,94.565,181599999.0
2007-02-14 08:16:00,94.55,94.563,94.521,94.546,117400002.0
2007-02-14 08:17:00,94.566,94.572,94.544,94.554,174000004.0
2007-02-14 08:18:00,94.543,94.582,94.476,94.543,218999998.0
2007-02-14 08:19:00,94.577,94.584,94.548,94.548,244900000.0
2007-02-14 08:20:00,94.552,94.562,94.51,94.539,136400000.0
2007-02-14 08:21:00,94.554,94.57,94.52,94.556,288199999.0
2007-02-14 08:22:00,94.54,94.567,94.54,94.567,111700002.0
2007-02-14 08:23:00,94.562,94.573,94.54,94.548,136699998.0
2007-02-14 08:24:00,94.553,94.565,94.524,94.549,202099998.0
2007-02-14 08:25:00,94.511,94.565,94.511,94.565,218100000.0
2007-02-14 08:26:00,94.559,94.565,94.538,94.546,72800000.0
2007-02-14 08:27:00,94.542,94.56,94.493,94.493,161200000.0
2007-02-14 08:28:00,94.553,94.591,94.553,94.588,170600000.0
2007-02-14 08:29:00,94.58,94.597,94.566,94.597,180900001.0
2007-02-14 08:30:00,94.589,94.594,94.546,94.567,284699998.0
2007-02-14 08:31:00,94.58,94.592,94.545,94.568,133699999.0
2007-02-14 08:32:00,94.574,94.609,94.553,94.57,179399999.0
2007-02-14 08:33:00,94.563,94.612,94.563,94.612,204300000.0
2007-02-14 08:34:00,94.607,94.613,94.568,94.568,205799999.0
2007-02-14 08:35:00,94.548,94.578,94.547,94.563,191500001.0
2007-02-14 08:36:00,94.553,94.568,94.538,94.567,138500000.0
2007-02-14 08:37:00,94.593,94.599,94.572,94.595,273199997.0
2007-02-14 08:38:00,94.596,94.601,94.558,94.588,198099997.0
2007-02-14 08:39:00,94.587,94.611,94.58,94.593,208399998.0
2007-02-14 08:40:00,94.542,94.589,94.542,94.589,175799997.0
2007-02-14 08:41:00,94.563,94.592,94.561,94.591,136699998.0
2007-02-14 08:42:00,94.58,94.58,94.529,94.531,93700000.0
2007-02-14 08:43:00,94.573,94.584,94.549,94.563,179000000.0
2007-02-14 08:44:00,94.571,94.594,94.55,94.571,266700000.0
2007-02-14 08:45:00,94.561,94.585,94.543,94.577,85200000.0
2007-02-14 08:46:00,94.573,94.584,94.538,94.563,135299999.0
2007-02-14 08:47:00,94.573,94.61,94.57,94.602,231699999.0
2007-02-14 08:48:00,94.595,94.607,94.583,94.597,146400002.0
2007-02-14 08:49:00,94.572,94.594,94.56,94.577,235300005.0
2007-02-14 08:50:00,94.581,94.585,94.551,94.578,224999999.0
2007-02-14 08:51:00,94.572,94.596,94.563,94.583,322399997.0
2007-02-14 08:52:00,94.586,94.61,94.558,94.585,157799996.0
2007-02-14 08:53:00,94.584,94.607,94.542,94.598,257699999.0
2007-02-14 08:54:00,94.582,94.603,94.559,94.603,101799999.0
2007-02-14 08:55:00,94.596,94.596,94.565,94.571,189800002.0
2007-02-14 08:56:00,94.597,94.614,94.588,94.614,158400000.0
2007-02-14 08:57:00,94.627,94.646,94.608,94.611,202800001.0
2007-02-14 08:58:00,94.635,94.66,94.619,94.637,119800001.0
2007-02-14 08:59:00,94.643,94.663,94.633,94.663,262300002.0
2007-02-14 09:00:00,94.646,94.669,94.621,94.65,237599999.0
2007-02-14 09:01:00,94.652,94.679,94.622,94.645,191199999.0
2007-02-14 09:02:00,94.657,94.678,94.635,94.664,235000003.0
2007-02-14 09:03:00,94.658,94.694,94.645,94.682,222899998.0
2007-02-14 09:04:00,94.651,94.673,94.63,94.659,262399999.0
2007-02-14 09:05:00,94.655,94.675,94.632,94.657,224599999.0
2007-02-14 09:06:00,94.645,94.645,94.596,94.625,180300003.0
2007-02-14 09:07:00,94.659,94.668,94.625,94.642,253999998.0
2007-02-14 09:08:00,94.65,94.66,94.628,94.643,206499998.0
2007-02-14 09:09:00,94.583,94.658,94.583,94.639,156300000.0
2007-02-14 09:10:00,94.643,94.68,94.636,94.66,89300000.0
2007-02-14 09:11:00,94.672,94.692,94.656,94.681,182499998.0
2007-02-14 09:12:00,94.653,94.67,94.637,94.657,157500000.0
2007-02-14 09:13:00,94.644,94.662,94.63,94.64,121499998.0
2007-02-14 09:14:00,94.643,94.652,94.616,94.629,191000002.0
2007-02-14 09:15:00,94.631,94.66,94.62,94.64,191699998.0
2007-02-14 09:16:00,94.655,94.699,94.655,94.678,263100000.0
2007-02-14 09:17:00,94.638,94.678,94.615,94.678,231899996.0
2007-02-14 09:18:00,94.667,94.669,94.612,94.657,287199993.0
2007-02-14 09:19:00,94.665,94.684,94.644,94.656,148200002.0
2007-02-14 09:20:00,94.673,94.675,94.648,94.651,279300003.0
2007-02-14 09:21:00,94.677,94.677,94.644,94.645,191800001.0
2007-02-14 09:22:00,94.648,94.659,94.63,94.642,177400000.0
2007-02-14 09:23:00,94.65,94.657,94.574,94.574,137100000.0
2007-02-14 09:24:00,94.618,94.639,94.592,94.63,171800000.0
2007-02-14 09:25:00,94.625,94.651,94.589,94.627,181499999.0
2007-02-14 09:26:00,94.667,94.672,94.612,94.628,300999996.0
2007-02-14 09:27:00,94.649,94.649,94.588,94.618,153600000.0
2007-02-14 09:28:00,94.644,94.644,94.605,94.624,164199999.0
2007-02-14 09:29:00,94.613,94.613,94.582,94.593,180699999.0
2007-02-14 09:30:00,94.576,94.609,94.569,94.609,177999998.0
2007-02-14 09:31:00,94.63,94.636,94.607,94.625,157400001.0
2007-02-14 09:32:00,94.618,94.639,94.606,94.624,204899996.0
2007-02-14 09:33:00,94.608,94.652,94.584,94.629,173599997.0
2007-02-14 09:34:00,94.674,94.674,94.643,94.649,178499997.0
2007-02-14 09:35:00,94.66,94.66,94.629,94.629,117999999.0
2007-02-14 09:36:00,94.613,94.631,94.605,94.618,173599999.0
2007-02-14 09:37:00,94.625,94.644,94.614,94.625,174500000.0
2007-02-14 09:38:00,94.637,94.637,94.602,94.612,145599999.0
2007-02-14 09:39:00,94.647,94.658,94.624,94.641,130300000.0
2007-02-14 09:40:00,94.621,94.65,94.619,94.637,115000001.0
2007-02-14 09:41:00,94.613,94.633,94.6,94.623,200600002.0
2007-02-14 09:42:00,94.608,94.628,94.595,94.596,258000002.0
2007-02-14 09:43:00,94.595,94.659,94.584,94.653,179300000.0
2007-02-14 09:44:00,94.659,94.661,94.613,94.628,174000001.0
2007-02-14 09:45:00,94.626,94.66,94.626,94.644,155100002.0
2007-02-14 09:46:00,94.64,94.652,94.604,94.604,147300001.0
2007-02-14 09:47:00,94.604,94.646,94.6,94.635,191999999.0
2007-02-14 09:48:00,94.652,94.708,94.644,94.684,200300000.0
2007-02-14 09:49:00,94.712,94.72,94.687,94.706,224900001.0
2007-02-14 09:50:00,94.7,94.7,94.671,94.682,228200000.0
2007-02-14 09:51:00,94.7,94.707,94.671,94.702,187800000.0
2007-02-14 09:52:00,94.708,94.718,94.687,94.701,259099997.0
2007-02-14 09:53:00,94.686,94.701,94.64,94.685,290600000.0
2007-02-14 09:54:00,94.694,94.728,94.694,94.715,150999998.0
2007-02-14 09:55:00,94.702,94.73,94.672,94.69,170199999.0
2007-02-14 09:56:00,94.704,94.726,94.66,94.713,207700000.0
2007-02-14 09:57:00,94.732,94.782,94.712,94.757,201700004.0
2007-02-14 09:58:00,94.794,94.812,94.779,94.794,354599999.0
2007-02-14 09:59:00,94.795,94.798,94.762,94.763,100700000.0
2007-02-14 10:00:00,94.767,94.787,94.744,94.745,92300000.0
2007-02-14 10:01:00,94.718,94.739,94.712,94.729,103599999.0
2007-02-14 10:02:00,94.737,94.745,94.719,94.719,80700000.0
2007-02-14 10:03:00,94.735,94.741,94.71,94.716,256499997.0
2007-02-14 10:04:00,94.727,94.732,94.711,94.721,150999999.0
2007-02-14 10:05:00,94.721,94.737,94.694,94.721,182800001.0
2007-02-14 10:06:00,94.738,94.756,94.715,94.729,306300000.0
2007-02-14 10:07:00,94.74,94.756,94.727,94.731,241699996.0
2007-02-14 10:08:00,94.734,94.752,94.719,94.739,102100001.0
2007-02-14 10:09:00,94.725,94.746,94.721,94.736,149199999.0
2007-02-14 10:10:00,94.721,94.742,94.71,94.734,233500002.0
2007-02-14 10:11:00,94.707,94.725,94.685,94.706,164300001.0
2007-02-14 10:12:00,94.705,94.717,94.68,94.68,223699998.0
2007-02-14 10:13:00,94.665,94.697,94.663,94.674,311400001.0
2007-02-14 10:14:00,94.682,94.7,94.67,94.687,168000003.0
2007-02-14 10:15:00,94.701,94.705,94.673,94.673,110600001.0
2007-02-14 10:16:00,94.665,94.701,94.665,94.69,189299997.0
2007-02-14 10:17:00,94.695,94.711,94.675,94.687,231999998.0
2007-02-14 10:18:00,94.707,94.707,94.679,94.682,175800002.0
2007-02-14 10:19:00,94.694,94.709,94.677,94.682,216499999.0
2007-02-14 10:20:00,94.712,94.712,94.691,94.695,99400000.0
2007-02-14 10:21:00,94.686,94.713,94.659,94.698,165800001.0
2007-02-14 10:22:00,94.679,94.711,94.679,94.696,192500000.0
2007-02-14 10:23:00,94.698,94.704,94.675,94.675,151899997.0
2007-02-14 10:24:00,94.712,94.715,94.681,94.681,180099998.0
2007-02-14 10:25:00,94.718,94.758,94.709,94.758,191099995.0
2007-02-14 10:26:00,94.74,94.761,94.731,94.75,178000000.0
2007-02-14 10:27:00,94.728,94.752,94.706,94.752,292899999.0
2007-02-14 10:28:00,94.755,94.755,94.728,94.734,121099999.0
2007-02-14 10:29:00,94.732,94.745,94.689,94.724,292999998.0
2007-02-14 10:30:00,94.705,94.733,94.689,94.689,212600003.0
2007-02-14 10:31:00,94.713,94.73,94.681,94.721,267500005.0
2007-02-14 10:32:00,94.737,94.743,94.686,94.697,199600001.0
2007-02-14 10:33:00,94.72,94.741,94.706,94.727,111300000.0
2007-02-14 10:34:00,94.714,94.754,94.71,94.751,218500001.0
2007-02-14 10:35:00,94.774,94.819,94.774,94.803,258299997.0
2007-02-14 10:36:00,94.804,94.816,94.784,94.784,124299999.0
2007-02-14 10:37:00,94.802,94.802,94.768,94.788,304699999.0
2007-02-14 10:38:00,94.762,94.772,94.756,94.772,82399999.0
2007-02-14 10:39:00,94.778,94.811,94.778,94.794,252400000.0
2007-02-14 10:40:00,94.758,94.787,94.74,94.778,274100000.0
2007-02-14 10:41:00,94.77,94.785,94.748,94.754,256399996.0
2007-02-14 10:42:00,94.752,94.778,94.75,94.773,281100000.0
2007-02-14 10:43:00,94.775,94.797,94.76,94.775,179700000.0
2007-02-14 10:44:00,94.784,94.816,94.784,94.798,323499999.0
2007-02-14 10:45:00,94.804,94.824,94.789,94.797,190300001.0
2007-02-14 10:46:00,94.792,94.84,94.792,94.838,240199999.0
2007-02-14 10:47:00,94.827,94.829,94.799,94.799,198199997.0
2007-02-14 10:48:00,94.827,94.835,94.803,94.818,226599998.0
2007-02-14 10:49:00,94.843,94.843,94.819,94.829,197700001.0
2007-02-14 10:50:00,94.816,94.826,94.774,94.792,202400001.0
2007-02-14 10:51:00,94.784,94.814,94.764,94.785,220900000.0
2007-02-14 10:52:00,94.788,94.814,94.767,94.797,272400000.0
2007-02-14 10:53:00,94.787,94.805,94.767,94.783,225299997.0
2007-02-14 10:54:00,94.773,94.793,94.762,94.773,150499997.0
2007-02-14 10:55:00,94.767,94.767,94.731,94.745,295799998.0
2007-02-14 10:56:00,94.743,94.759,94.719,94.754,172899998.0
2007-02-14 10:57:00,94.742,94.778,94.742,94.757,147300000.0
2007-02-14 10:58:00,94.76,94.76,94.736,94.736,230700000.0
2007-02-14 10:59:00,94.734,94.773,94.734,94.773,238099999.0
2007-02-14 11:00:00,94.794,94.804,94.752,94.773,197699998.0
2007-02-14 11:01:00,94.793,94.793,94.749,94.761,289699995.0
2007-02-14 11:02:00,94.763,94.789,94.763,94.776,118000001.0
2007-02-14 11:03:00,94.742,94.776,94.742,94.758,209700004.0
2007-02-14 11:04:00,94.728,94.758,94.711,94.717,236600004.0
2007-02-14 11:05:00,94.679,94.721,94.655,94.721,173299999.0
2007-02-14 11:06:00,94.726,94.741,94.709,94.718,76300000.0
2007-02-14 11:07:00,94.706,94.716,94.683,94.693,245699999.0
2007-02-14 11:08:00,94.703,94.725,94.68,94.703,165499999.0
2007-02-14 11:09:00,94.739,94.757,94.717,94.731,145500000.0
2007-02-14 11:10:00,94.717,94.753,94.717,94.744,177200001.0
2007-02-14 11:11:00,94.725,94.742,94.71,94.72,156500001.0
2007-02-14 11:12:00,94.714,94.755,94.714,94.755,190399999.0
2007-02-14 11:13:00,94.747,94.764,94.718,94.743,181099999.0
2007-02-14 11:14:00,94.712,94.735,94.697,94.712,151100000.0
2007-02-14 11:15:00,94.712,94.717,94.689,94.698,50500000.0
2007-02-14 11:16:00,94.687,94.705,94.673,94.678,77499999.0
2007-02-14 11:17:00,94.714,94.726,94.702,94.725,191800001.0
2007-02-14 11:18:00,94.683,94.724,94.664,94.699,205699998.0
2007-02-14 11:19:00,94.703,94.728,94.665,94.681,199599999.0
2007-02-14 11:20:00,94.673,94.694,94.637,94.675,237200001.0
2007-02-14 11:21:00,94.683,94.686,94.659,94.659,222699997.0
2007-02-14 11:22:00,94.64,94.665,94.615,94.622,192900003.0
2007-02-14 11:23:00,94.6,94.62,94.562,94.62,202700000.0
2007-02-14 11:24:00,94.62,94.62,94.566,94.572,103999999.0
2007-02-14 11:25:00,94.56,94.604,94.56,94.604,129599998.0
2007-02-14 11:26:00,94.602,94.603,94.551,94.566,137600001.0
2007-02-14 11:27:00,94.6,94.609,94.583,94.592,175700000.0
2007-02-14 11:28:00,94.598,94.615,94.579,94.609,303200000.0
2007-02-14 11:29:00,94.624,94.671,94.624,94.644,230400004.0
2007-02-14 11:30:00,94.641,94.642,94.606,94.618,215300000.0
2007-02-14 11:31:00,94.638,94.646,94.619,94.633,113399999.0
2007-02-14 11:32:00,94.632,94.652,94.616,94.627,236900000.0
2007-02-14 11:33:00,94.646,94.664,94.631,94.648,204400000.0
2007-02-14 11:34:00,94.684,94.686,94.656,94.659,176799999.0
2007-02-14 11:35:00,94.682,94.682,94.611,94.611,166299998.0
2007-02-14 11:36:00,94.661,94.661,94.613,94.613,186400000.0
2007-02-14 11:37:00,94.633,94.67,94.627,94.664,316300001.0
2007-02-14 11:38:00,94.64,94.673,94.607,94.673,255200000.0
2007-02-14 11:39:00,94.652,94.692,94.647,94.692,131000002.0
2007-02-14 11:40:00,94.69,94.722,94.666,94.695,127200002.0
2007-02-14 11:41:00,94.709,94.719,94.678,94.678,220299999.0
2007-02-14 11:42:00,94.68,94.717,94.678,94.717,184000002.0
2007-02-14 11:43:00,94.708,94.729,94.648,94.668,194600004.0
2007-02-14 11:44:00,94.688,94.688,94.657,94.657,242700002.0
2007-02-14 11:45:00,94.673,94.689,94.652,94.673,178599999.0
2007-02-14 11:46:00,94.685,94.695,94.672,94.678,226999998.0
2007-02-14 11:47:00,94.682,94.705,94.671,94.705,182200001.0
2007-02-14 11:48:00,94.711,94.735,94.693,94.722,203300001.0
2007-02-14 11:49:00,94.73,94.73,94.692,94.704,281400003.0
2007-02-14 11:50:00,94.698,94.71,94.666,94.669,270399999.0
2007-02-14 11:51:00,94.691,94.702,94.661,94.687,391400001.0
2007-02-14 11:52:00,94.709,94.714,94.688,94.688,255999998.0
2007-02-14 11:53:00,94.742,94.767,94.725,94.73,118499999.0
2007-02-14 11:54:00,94.745,94.767,94.724,94.724,138199999.0
2007-02-14 11:55:00,94.727,94.727,94.688,94.688,94000000.0
2007-02-14 11:56:00,94.677,94.696,94.676,94.676,94700001.0
2007-02-14 11:57:00,94.681,94.682,94.645,94.645,153600000.0
2007-02-14 11:58:00,94.68,94.691,94.666,94.679,144499999.0
2007-02-14 11:59:00,94.638,94.661,94.613,94.645,231199997.0
2007-02-14 12:00:00,94.619,94.637,94.606,94.628,150599999.0
2007-02-14 12:01:00,94.604,94.632,94.604,94.63,131099999.0
2007-02-14 12:02:00,94.598,94.629,94.575,94.612,226899999.0
2007-02-14 12:03:00,94.624,94.647,94.612,94.647,230100000.0
2007-02-14 12:04:00,94.637,94.643,94.602,94.614,163000000.0
2007-02-14 12:05:00,94.641,94.647,94.619,94.62,222900001.0
2007-02-14 12:06:00,94.621,94.649,94.619,94.643,261000001.0
2007-02-14 12:07:00,94.64,94.655,94.601,94.63,290399999.0
2007-02-14 12:08:00,94.625,94.65,94.625,94.644,207999995.0
2007-02-14 12:09:00,94.623,94.658,94.606,94.637,204300001.0
2007-02-14 12:10:00,94.58,94.64,94.573,94.614,120699999.0
2007-02-14 12:11:00,94.619,94.679,94.619,94.675,167899998.0
2007-02-14 12:12:00,94.671,94.685,94.645,94.66,235699998.0
2007-02-14 12:13:00,94.625,94.669,94.623,94.642,73700000.0
2007-02-14 12:14:00,94.651,94.689,94.638,94.659,162399999.0
2007-02-14 12:15:00,94.651,94.674,94.624,94.649,151299999.0
2007-02-14 12:16:00,94.654,94.691,94.653,94.678,192600002.0
2007-02-14 12:17:00,94.643,94.666,94.618,94.666,150400000.0
2007-02-14 12:18:00,94.644,94.666,94.618,94.666,289200002.0
2007-02-14 12:19:00,94.67,94.69,94.649,94.664,176899997.0
2007-02-14 12:20:00,94.68,94.688,94.644,94.667,168299998.0
2007-02-14 12:21:00,94.675,94.68,94.65,94.65,131199998.0
2007-02-14 12:22:00,94.674,94.686,94.663,94.663,113000000.0
2007-02-14 12:23:00,94.68,94.7,94.677,94.689,285600000.0
2007-02-14 12:24:00,94.671,94.694,94.645,94.664,221699999.0
2007-02-14 12:25:00,94.674,94.676,94.632,94.648,250300002.0
2007-02-14 12:26:00,94.66,94.684,94.651,94.671,209699998.0
2007-02-14 12:27:00,94.67,94.677,94.637,94.657,217599999.0
2007-02-14 12:28:00,94.633,94.665,94.617,94.636,294300004.0
2007-02-14 12:29:00,94.644,94.674,94.637,94.665,183900003.0
2007-02-14 12:30:00,94.625,94.647,94.607,94.636,284599996.0
2007-02-14 12:31:00,94.63,94.645,94.606,94.626,162700000.0
2007-02-14 12:32:00,94.617,94.65,94.612,94.624,198500003.0
2007-02-14 12:33:00,94.589,94.619,94.587,94.605,256800001.0
2007-02-14 12:34:00,94.594,94.609,94.581,94.605,139099999.0
2007-02-14 12:35:00,94.612,94.646,94.601,94.646,207499997.0
2007-02-14 12:36:00,94.66,94.671,94.634,94.653,198799999.0
2007-02-14 12:37:00,94.66,94.66,94.624,94.634,154900000.0
2007-02-14 12:38:00,94.652,94.679,94.649,94.661,221799997.0
2007-02-14 12:39:00,94.681,94.681,94.623,94.623,181399998.0
2007-02-14 12:40:00,94.61,94.625,94.594,94.615,277600000.0
2007-02-14 12:41:00,94.606,94.62,94.585,94.598,250399999.0
2007-02-14 12:42:00,94.602,94.629,94.6,94.607,202199998.0
2007-02-14 12:43:00,94.624,94.627,94.563,94.563,321599997.0
2007-02-14 12:44:00,94.582,94.592,94.554,94.571,202399999.0
2007-02-14 12:45:00,94.584,94.593,94.57,94.579,212399997.0
2007-02-14 12:46:00,94.545,94.578,94.545,94.575,258199999.0
2007-02-14 12:47:00,94.546,94.579,94.496,94.561,204800005.0
2007-02-14 12:48:00,94.516,94.576,94.507,94.576,158000002.0
2007-02-14 12:49:00,94.553,94.582,94.515,94.564,260500000.0
2007-02-14 12:50:00,94.571,94.599,94.563,94.573,132500001.0
2007-02-14 12:51:00,94.557,94.574,94.548,94.555,193699998.0
2007-02-14 12:52:00,94.547,94.582,94.545,94.572,197300000.0
2007-02-14 12:53:00,94.563,94.575,94.484,94.484,187799997.0
2007-02-14 12:54:00,94.56,94.56,94.531,94.533,164700001.0
2007-02-14 12:55:00,94.528,94.556,94.501,94.543,214500003.0
2007-02-14 12:56:00,94.482,94.552,94.477,94.552,158699998.0
2007-02-14 12:57:00,94.553,94.555,94.531,94.548,145100004.0
2007-02-14 12:58:00,94.558,94.569,94.541,94.552,154899999.0
2007-02-14 12:59:00,94.521,94.55,94.508,94.55,116300001.0
2007-02-14 13:00:00,94.524,94.56,94.518,94.56,115300000.0
2007-02-14 13:01:00,94.562,94.562,94.536,94.536,257699998.0
2007-02-14 13:02:00,94.533,94.533,94.505,94.505,236000000.0
2007-02-14 13:03:00,94.538,94.559,94.525,94.539,166700000.0
2007-02-14 13:04:00,94.561,94.57,94.548,94.553,98399998.0
2007-02-14 13:05:00,94.577,94.623,94.56,94.597,178300000.0
2007-02-14 13:06:00,94.612,94.632,94.573,94.6,191400000.0
2007-02-14 13:07:00,94.59,94.603,94.557,94.603,222600001.0
2007-02-14 13:08:00,94.619,94.628,94.591,94.61,170499999.0
2007-02-14 13:09:00,94.578,94.617,94.565,94.581,183799999.0
2007-02-14 13:10:00,94.597,94.61,94.583,94.597,195600000.0
2007-02-14 13:11:00,94.576,94.611,94.566,94.605,284899997.0
2007-02-14 13:12:00,94.602,94.606,94.564,94.564,199300003.0
2007-02-14 13:13:00,94.572,94.574,94.533,94.544,120000000.0
2007-02-14 13:14:00,94.567,94.567,94.537,94.541,143499999.0
2007-02-14 13:15:00,94.534,94.556,94.526,94.54,252499999.0
2007-02-14 13:16:00,94.537,94.537,94.498,94.509,103500000.0
2007-02-14 13:17:00,94.51,94.51,94.464,94.487,176400001.0
2007-02-14 13:18:00,94.497,94.52,94.492,94.52,172199997.0
2007-02-14 13:19:00,94.493,94.507,94.461,94.485,231699998.0
2007-02-14 13:20:00,94.51,94.521,94.495,94.521,151800001.0
2007-02-14 13:21:00,94.512,94.523,94.494,94.502,223699999.0
2007-02-14 13:22:00,94.499,94.523,94.472,94.482,200000004.0
2007-02-14 13:23:00,94.482,94.52,94.482,94.5,212300000.0
2007-02-14 13:24:00,94.521,94.535,94.507,94.525,318999998.0
2007-02-14 13:25:00,94.519,94.542,94.504,94.53,151100000.0
2007-02-14 13:26:00,94.514,94.536,94.5,94.536,119600000.0
2007-02-14 13:27:00,94.533,94.533,94.503,94.503,340399996.0
2007-02-14 13:28:00,94.482,94.555,94.482,94.555,106300000.0
2007-02-14 13:29:00,94.5,94.58,94.488,94.557,201299999.0
2007-02-14 13:30:00,94.543,94.587,94.531,94.553,198799997.0
2007-02-14 13:31:00,94.566,94.59,94.554,94.59,157099999.0
2007-02-14 13:32:00,94.595,94.595,94.569,94.569,188999999.0
2007-02-14 13:33:00,94.555,94.576,94.534,94.548,133500000.0
2007-02-14 13:34:00,94.552,94.578,94.521,94.55,234000002.0
2007-02-14 13:35:00,94.562,94.562,94.512,94.517,215199996.0
2007-02-14 13:36:00,94.558,94.575,94.5,94.514,365900004.0
2007-02-14 13:37:00,94.552,94.575,94.507,94.519,282099999.0
2007-02-14 13:38:00,94.565,94.565,94.514,94.52,154699998.0
2007-02-14 13:39:00,94.592,94.592,94.531,94.537,256199996.0
2007-02-14 13:40:00,94.523,94.581,94.505,94.555,298399999.0
2007-02-14 13:41:00,94.573,94.599,94.561,94.578,133300000.0
2007-02-14 13:42:00,94.584,94.585,94.538,94.542,146600000.0
2007-02-14 13:43:00,94.548,94.578,94.512,94.522,134600001.0
2007-02-14 13:44:00,94.575,94.585,94.56,94.569,161600000.0
2007-02-14 13:45:00,94.562,94.594,94.518,94.573,221899999.0
2007-02-14 13:46:00,94.57,94.597,94.551,94.594,246399999.0
2007-02-14 13:47:00,94.573,94.615,94.573,94.586,154500001.0
2007-02-14 13:48:00,94.603,94.617,94.582,94.6,282800001.0
2007-02-14 13:49:00,94.588,94.612,94.582,94.593,245399999.0
2007-02-14 13:50:00,94.566,94.6,94.566,94.592,188099998.0
2007-02-14 13:51:00,94.592,94.592,94.566,94.566,106400000.0
2007-02-14 13:52:00,94.586,94.593,94.541,94.546,216700000.0
2007-02-14 13:53:00,94.597,94.603,94.575,94.595,113000001.0
2007-02-14 13:54:00,94.597,94.606,94.561,94.567,123400001.0
2007-02-14 13:55:00,94.58,94.58,94.513,94.535,238299999.0
2007-02-14 13:56:00,94.578,94.578,94.539,94.551,213500000.0
2007-02-14 13:57:00,94.572,94.579,94.55,94.566,151800002.0
2007-02-14 13:58:00,94.588,94.612,94.571,94.579,224199996.0
2007-02-14 13:59:00,94.591,94.593,94.559,94.568,390199994.0
2007-02-14 14:00:00,94.582,94.582,94.516,94.525,117899997.0
2007-02-14 14:01:00,94.526,94.572,94.502,94.557,215399998.0
2007-02-14 14:02:00,94.571,94.585,94.535,94.535,208100000.0
2007-02-14 14:03:00,94.572,94.591,94.558,94.573,175400002.0
2007-02-14 14:04:00,94.598,94.615,94.579,94.601,141300001.0
2007-02-14 14:05:00,94.592,94.61,94.583,94.604,100100000.0
2007-02-14 14:06:00,94.604,94.626,94.587,94.605,161400000.0
2007-02-14 14:07:00,94.616,94.644,94.599,94.64,272900000.0
2007-02-14 14:08:00,94.628,94.628,94.586,94.586,114899998.0
2007-02-14 14:09:00,94.647,94.665,94.632,94.64,186100005.0
2007-02-14 14:10:00,94.643,94.645,94.604,94.62,309600000.0
2007-02-14 14:11:00,94.618,94.645,94.606,94.637,257900001.0
2007-02-14 14:12:00,94.629,94.649,94.624,94.647,192099998.0
2007-02-14 14:13:00,94.635,94.663,94.634,94.663,188400002.0
2007-02-14 14:14:00,94.641,94.648,94.596,94.626,255899996.0
2007-02-14 14:15:00,94.64,94.66,94.615,94.657,273700003.0
2007-02-14 14:16:00,94.607,94.642,94.588,94.623,235999997.0
2007-02-14 14:17:00,94.631,94.659,94.631,94.638,159700001.0
2007-02-14 14:18:00,94.628,94.639,94.6,94.6,234899999.0
2007-02-14 14:19:00,94.608,94.625,94.569,94.586,209700000.0
2007-02-14 14:20:00,94.598,94.624,94.59,94.624,111400002.0
2007-02-14 14:21:00,94.6,94.63,94.6,94.608,222299998.0
2007-02-14 14:22:00,94.611,94.611,94.559,94.584,131899998.0
2007-02-14 14:23:00,94.605,94.631,94.604,94.631,110100001.0
2007-02-14 14:24:00,94.612,94.622,94.576,94.577,178400001.0
2007-02-14 14:25:00,94.575,94.616,94.55,94.568,111700000.0
2007-02-14 14:26:00,94.624,94.634,94.599,94.615,95400000.0
2007-02-14 14:27:00,94.629,94.657,94.629,94.642,186999997.0
2007-02-14 14:28:00,94.609,94.632,94.583,94.603,124499999.0
2007-02-14 14:29:00,94.617,94.617,94.558,94.582,120799998.0
2007-02-14 14:30:00,94.595,94.623,94.571,94.61,262500003.0
2007-02-14 14:31:00,94.59,94.616,94.561,94.594,178499998.0
2007-02-14 14:32:00,94.587,94.604,94.567,94.583,193100003.0
2007-02-14 14:33:00,94.597,94.61,94.573,94.574,113500002.0
2007-02-14 14:34:00,94.624,94.63,94.607,94.61,183699999.0
2007-02-14 14:35:00,94.627,94.635,94.609,94.613,188299998.0
2007-02-14 14:36:00,94.619,94.637,94.609,94.623,82500001.0
2007-02-14 14:37:00,94.612,94.643,94.604,94.626,200599999.0
2007-02-14 14:38:00,94.588,94.626,94.588,94.625,171800000.0
2007-02-14 14:39:00,94.623,94.623,94.601,94.616,191000001.0
2007-02-14 14:40:00,94.594,94.622,94.593,94.61,182799999.0
2007-02-14 14:41:00,94.609,94.635,94.569,94.62,166000000.0
2007-02-14 14:42:00,94.621,94.657,94.621,94.637,216799999.0
2007-02-14 14:43:00,94.638,94.643,94.617,94.624,128000001.0
2007-02-14 14:44:00,94.648,94.648,94.616,94.632,135499997.0
2007-02-14 14:45:00,94.635,94.647,94.618,94.618,214699999.0
2007-02-14 14:46:00,94.619,94.64,94.59,94.595,117800000.0
2007-02-14 14:47:00,94.593,94.634,94.593,94.611,169900000.0
2007-02-14 14:48:00,94.604,94.634,94.563,94.584,215099998.0
2007-02-14 14:49:00,94.574,94.612,94.572,94.607,280899999.0
2007-02-14 14:50:00,94.6,94.618,94.574,94.593,134099999.0
2007-02-14 14:51:00,94.621,94.635,94.59,94.61,235700002.0
2007-02-14 14:52:00,94.627,94.652,94.627,94.641,182600004.0
2007-02-14 14:53:00,94.634,94.696,94.634,94.684,214700000.0
2007-02-14 14:54:00,94.673,94.689,94.606,94.609,173499999.0
2007-02-14 14:55:00,94.674,94.694,94.659,94.68,72000001.0
2007-02-14 14:56:00,94.673,94.687,94.648,94.663,155799997.0
2007-02-14 14:57:00,94.686,94.704,94.678,94.695,167899998.0
2007-02-14 14:58:00,94.671,94.703,94.648,94.656,184999999.0
2007-02-14 14:59:00,94.669,94.701,94.662,94.701,204100005.0
2007-02-14 15:00:00,94.662,94.685,94.662,94.685,115000001.0
2007-02-14 15:01:00,94.672,94.672,94.606,94.642,304100000.0
2007-02-14 15:02:00,94.63,94.683,94.617,94.683,223999999.0
2007-02-14 15:03:00,94.646,94.705,94.642,94.705,136899996.0
2007-02-14 15:04:00,94.698,94.716,94.654,94.654,141400001.0
2007-02-14 15:05:00,94.66,94.692,94.649,94.649,213400001.0
2007-02-14 15:06:00,94.685,94.707,94.669,94.704,145100001.0
2007-02-14 15:07:00,94.667,94.692,94.626,94.638,286499994.0
2007-02-14 15:08:00,94.655,94.694,94.641,94.65,258200001.0
2007-02-14 15:09:00,94.696,94.71,94.67,94.67,262699997.0
2007-02-14 15:10:00,94.666,94.699,94.636,94.641,179300001.0
2007-02-14 15:11:00,94.691,94.703,94.655,94.681,101399999.0
2007-02-14 15:12:00,94.687,94.726,94.68,94.715,239099998.0
2007-02-14 15:13:00,94.684,94.701,94.671,94.691,185099999.0
2007-02-14 15:14:00,94.671,94.708,94.655,94.708,128699998.0
2007-02-14 15:15:00,94.688,94.717,94.679,94.694,171200002.0
2007-02-14 15:16:00,94.675,94.711,94.667,94.688,214899996.0
2007-02-14 15:17:00,94.684,94.698,94.653,94.67,154300000.0
2007-02-14 15:18:00,94.673,94.677,94.655,94.665,215699998.0
2007-02-14 15:19:00,94.613,94.668,94.597,94.65,254000002.0
2007-02-14 15:20:00,94.677,94.677,94.644,94.653,117599998.0
2007-02-14 15:21:00,94.644,94.685,94.64,94.672,168599998.0
2007-02-14 15:22:00,94.655,94.681,94.637,94.681,97500000.0
2007-02-14 15:23:00,94.653,94.669,94.639,94.65,219700000.0
2007-02-14 15:24:00,94.667,94.687,94.659,94.66,241500000.0
2007-02-14 15:25:00,94.69,94.696,94.65,94.68,266900002.0
2007-02-14 15:26:00,94.682,94.709,94.664,94.699,320999999.0
2007-02-14 15:27:00,94.664,94.69,94.646,94.673,152199998.0
2007-02-14 15:28:00,94.655,94.678,94.655,94.674,105000000.0
2007-02-14 15:29:00,94.68,94.695,94.655,94.684,298599999.0
2007-02-14 15:30:00,94.624,94.687,94.624,94.687,114800000.0
2007-02-14 15:31:00,94.661,94.692,94.655,94.666,138099999.0
2007-02-14 15:32:00,94.651,94.69,94.651,94.686,147899998.0
2007-02-14 15:33:00,94.685,94.7,94.653,94.674,99400001.0
2007-02-14 15:34:00,94.668,94.695,94.649,94.68,249499999.0
2007-02-14 15:35:00,94.687,94.709,94.67,94.67,139100001.0
2007-02-14 15:36:00,94.658,94.679,94.646,94.664,217299999.0
2007-02-14 15:37:00,94.689,94.694,94.667,94.667,168400002.0
2007-02-14 15:38:00,94.675,94.711,94.675,94.699,134899999.0
2007-02-14 15:39:00,94.657,94.679,94.654,94.662,167199999.0
2007-02-14 15:40:00,94.663,94.688,94.601,94.668,194900000.0
2007-02-14 15:41:00,94.62,94.641,94.616,94.637,180999999.0
2007-02-14 15:42:00,94.611,94.655,94.603,94.655,129600000.0
2007-02-14 15:43:00,94.631,94.652,94.604,94.619,355599996.0
2007-02-14 15:44:00,94.602,94.64,94.596,94.618,232900004.0
2007-02-14 15:45:00,94.612,94.628,94.584,94.628,280499997.0
2007-02-14 15:46:00,94.616,94.644,94.616,94.642,206199998.0
2007-02-14 15:47:00,94.632,94.665,94.628,94.665,201400002.0
2007-02-14 15:48:00,94.593,94.68,94.587,94.66,218799996.0
2007-02-14 15:49:00,94.65,94.678,94.626,94.626,234099998.0
2007-02-14 15:50:00,94.663,94.68,94.655,94.68,126200000.0
2007-02-14 15:51:00,94.68,94.682,94.649,94.677,246799999.0
2007-02-14 15:52:00,94.667,94.7,94.667,94.695,141599999.0
2007-02-14 15:53:00,94.673,94.707,94.649,94.689,243699998.0
2007-02-14 15:54:00,94.706,94.713,94.672,94.679,108500000.0
2007-02-14 15:55:00,94.675,94.704,94.669,94.669,292699999.0
2007-02-14 15:56:00,94.663,94.695,94.661,94.693,156399999.0
2007-02-14 15:57:00,94.686,94.686,94.64,94.663,154900001.0
2007-02-14 15:58:00,94.651,94.671,94.651,94.669,108000000.0
2007-02-14 15:59:00,94.664,94.676,94.646,94.655,98500001.0
2007-02-14 16:00:00,94.669,94.696,94.665,94.687,254499995.0
2007-02-14 16:01:00,94.655,94.701,94.652,94.698,213699999.0
2007-02-14 16:02:00,94.668,94.695,94.646,94.67,179500001.0
2007-02-14 16:03:00,94.697,94.699,94.661,94.699,125999999.0
2007-02-14 16:04:00,94.683,94.695,94.662,94.684,187500000.0
2007-02-14 16:05:00,94.675,94.702,94.673,94.69,142100000.0
2007-02-14 16:06:00,94.684,94.69,94.663,94.664,149500000.0
2007-02-14 16:07:00,94.678,94.701,94.664,94.683,216200001.0
2007-02-14 16:08:00,94.696,94.709,94.681,94.697,188600004.0
2007-02-14 16:09:00,94.678,94.699,94.648,94.675,250199998.0
2007-02-14 16:10:00,94.689,94.693,94.662,94.684,257500001.0
2007-02-14 16:11:00,94.678,94.693,94.658,94.673,170600000.0
2007-02-14 16:12:00,94.676,94.676,94.639,94.64,173800002.0
2007-02-14 16:13:00,94.656,94.675,94.638,94.675,166399999.0
2007-02-14 16:14:00,94.619,94.675,94.619,94.675,184500002.0
2007-02-14 16:15:00,94.649,94.682,94.648,94.682,191099998.0
2007-02-14 16:16:00,94.662,94.676,94.63,94.656,150300000.0
2007-02-14 16:17:00,94.692,94.712,94.651,94.696,164500001.0
2007-02-14 16:18:00,94.707,94.72,94.699,94.718,207899997.0
2007-02-14 16:19:00,94.704,94.721,94.695,94.717,199700000.0
2007-02-14 16:20:00,94.721,94.721,94.678,94.696,306399998.0
2007-02-14 16:21:00,94.704,94.723,94.692,94.713,202999999.0
2007-02-14 16:22:00,94.675,94.719,94.672,94.688,267900002.0
2007-02-14 16:23:00,94.696,94.708,94.682,94.7,193700000.0
2007-02-14 16:24:00,94.709,94.727,94.661,94.664,177800000.0
2007-02-14 16:25:00,94.732,94.732,94.662,94.685,202699999.0
2007-02-14 16:26:00,94.708,94.725,94.687,94.722,145200003.0
2007-02-14 16:27:00,94.721,94.75,94.711,94.741,294100001.0
2007-02-14 16:28:00,94.695,94.719,94.666,94.688,185300002.0
2007-02-14 16:29:00,94.726,94.75,94.726,94.75,160200000.0
2007-02-14 16:30:00,94.727,94.751,94.718,94.742,242499999.0
2007-02-14 16:31:00,94.71,94.742,94.703,94.729,221100003.0
2007-02-14 16:32:00,94.723,94.723,94.676,94.677,229000000.0
2007-02-14 16:33:00,94.721,94.75,94.698,94.728,237599997.0
2007-02-14 16:34:00,94.738,94.76,94.724,94.742,215799995.0
2007-02-14 16:35:00,94.716,94.749,94.713,94.72,174999997.0
2007-02-14 16:36:00,94.727,94.739,94.712,94.714,112200001.0
2007-02-14 16:37:00,94.736,94.743,94.717,94.735,270000003.0
2007-02-14 16:38:00,94.716,94.747,94.704,94.73,191299999.0
2007-02-14 16:39:00,94.724,94.75,94.705,94.75,165299998.0
2007-02-14 16:40:00,94.735,94.755,94.71,94.728,326099996.0
2007-02-14 16:41:00,94.714,94.763,94.714,94.763,148299999.0
2007-02-14 16:42:00,94.73,94.745,94.69,94.74,267000002.0
2007-02-14 16:43:00,94.723,94.735,94.693,94.714,166599999.0
2007-02-14 16:44:00,94.694,94.732,94.694,94.732,304599999.0
2007-02-14 16:45:00,94.702,94.736,94.681,94.714,237300000.0
2007-02-14 16:46:00,94.732,94.761,94.732,94.759,85800000.0
2007-02-14 16:47:00,94.747,94.755,94.714,94.755,116200001.0
2007-02-14 16:48:00,94.73,94.752,94.708,94.713,248699999.0
2007-02-14 16:49:00,94.79,94.807,94.783,94.784,276599997.0
2007-02-14 16:50:00,94.798,94.817,94.782,94.788,195000001.0
2007-02-14 16:51:00,94.758,94.805,94.746,94.805,144400002.0
2007-02-14 16:52:00,94.797,94.815,94.762,94.795,226599996.0
2007-02-14 16:53:00,94.794,94.824,94.794,94.815,241000002.0
2007-02-14 16:54:00,94.814,94.814,94.787,94.79,118099996.0
2007-02-14 16:55:00,94.785,94.785,94.751,94.755,166800001.0
2007-02-14 16:56:00,94.778,94.816,94.768,94.806,148699998.0
2007-02-14 16:57:00,94.802,94.839,94.802,94.837,337399994.0
2007-02-14 16:58:00,94.815,94.857,94.811,94.857,241800001.0
2007-02-14 16:59:00,94.831,94.848,94.816,94.833,116300001.0
2007-02-14 17:00:00,94.863,94.863,94.818,94.833,163800002.0
2007-02-14 17:01:00,94.797,94.82,94.752,94.766,190299998.0
2007-02-14 17:02:00,94.754,94.785,94.754,94.776,270399997.0
2007-02-14 17:03:00,94.761,94.761,94.719,94.723,317300001.0
2007-02-14 17:04:00,94.748,94.775,94.73,94.738,162800002.0
2007-02-14 17:05:00,94.741,94.741,94.684,94.684,140000001.0
2007-02-14 17:06:00,94.692,94.738,94.692,94.738,121499999.0
2007-02-14 17:07:00,94.75,94.779,94.748,94.755,313999995.0
2007-02-14 17:08:00,94.755,94.755,94.714,94.719,213199999.0
2007-02-14 17:09:00,94.705,94.721,94.683,94.683,146600000.0
2007-02-14 17:10:00,94.708,94.729,94.692,94.702,203499999.0
2007-02-14 17:11:00,94.703,94.747,94.687,94.73,247599995.0
2007-02-14 17:12:00,94.728,94.751,94.721,94.732,171599997.0
2007-02-14 17:13:00,94.705,94.733,94.703,94.725,183899998.0
2007-02-14 17:14:00,94.716,94.718,94.685,94.686,197099999.0
2007-02-14 17:15:00,94.675,94.715,94.668,94.709,237800000.0
2007-02-14 17:16:00,94.702,94.702,94.667,94.674,137099998.0
2007-02-14 17:17:00,94.692,94.693,94.651,94.651,102700000.0
2007-02-14 17:18:00,94.66,94.693,94.643,94.676,179499998.0
2007-02-14 17:19:00,94.661,94.685,94.654,94.677,180300000.0
2007-02-14 17:20:00,94.662,94.703,94.662,94.69,263799997.0
2007-02-14 17:21:00,94.666,94.681,94.644,94.677,194400002.0
2007-02-14 17:22:00,94.65,94.664,94.642,94.664,170699997.0
2007-02-14 17:23:00,94.662,94.682,94.652,94.667,192200000.0
2007-02-14 17:24:00,94.645,94.68,94.644,94.656,133999999.0
2007-02-14 17:25:00,94.647,94.702,94.647,94.702,269199998.0
2007-02-14 17:26:00,94.7,94.706,94.676,94.676,303999996.0
2007-02-14 17:27:00,94.683,94.698,94.67,94.698,62500000.0
2007-02-14 17:28:00,94.683,94.7,94.68,94.695,99600000.0
2007-02-14 17:29:00,94.704,94.713,94.672,94.692,173299999.0
2007-02-14 17:30:00,94.697,94.712,94.676,94.676,213099999.0
2007-02-14 17:31:00,94.658,94.696,94.655,94.678,206299996.0
2007-02-14 17:32:00,94.663,94.689,94.663,94.676,157600001.0
2007-02-14 17:33:00,94.661,94.678,94.631,94.67,230700000.0
2007-02-14 17:34:00,94.637,94.67,94.631,94.67,187699997.0
2007-02-14 17:35:00,94.667,94.674,94.639,94.651,237100003.0
2007-02-14 17:36:00,94.645,94.664,94.627,94.638,160900000.0
2007-02-14 17:37:00,94.647,94.661,94.643,94.659,139199999.0
2007-02-14 17:38:00,94.634,94.661,94.63,94.657,192599999.0
2007-02-14 17:39:00,94.644,94.657,94.611,94.636,287799999.0
2007-02-14 17:40:00,94.667,94.68,94.641,94.661,148100000.0
2007-02-14 17:41:00,94.668,94.683,94.621,94.644,237800000.0
2007-02-14 17:42:00,94.681,94.703,94.665,94.688,166799998.0
2007-02-14 17:43:00,94.685,94.691,94.648,94.648,185599998.0
2007-02-14 17:44:00,94.696,94.719,94.652,94.679,229199998.0
2007-02-14 17:45:00,94.663,94.663,94.627,94.627,243099999.0
2007-02-14 17:46:00,94.631,94.631,94.601,94.601,131200001.0
2007-02-14 17:47:00,94.558,94.604,94.548,94.604,131300001.0
2007-02-14 17:48:00,94.61,94.612,94.585,94.588,169100001.0
2007-02-14 17:49:00,94.611,94.621,94.586,94.597,175100003.0
2007-02-14 17:50:00,94.604,94.645,94.604,94.637,209799998.0
2007-02-14 17:51:00,94.632,94.64,94.61,94.623,292100005.0
2007-02-14 17:52:00,94.63,94.652,94.6,94.609,213299999.0
2007-02-14 17:53:00,94.621,94.65,94.612,94.622,296899995.0
2007-02-14 17:54:00,94.613,94.629,94.598,94.629,218600002.0
2007-02-14 17:55:00,94.61,94.635,94.598,94.608,184200000.0
2007-02-14 17:56:00,94.587,94.625,94.587,94.602,136999999.0
2007-02-14 17:57:00,94.619,94.639,94.599,94.62,192400000.0
2007-02-14 17:58:00,94.622,94.639,94.604,94.622,236500001.0
2007-02-14 17:59:00,94.622,94.622,94.589,94.589,296600003.0
2007-02-14 18:00:00,94.59,94.612,94.561,94.588,262300002.0
2007-02-14 18:01:00,94.581,94.602,94.565,94.594,1465300001.0
2007-02-14 18:02:00,94.602,94.633,94.555,94.609,1973099997.0
2007-02-14 18:03:00,94.62,94.63,94.62,94.62,1689100000.0
2007-02-14 18:04:00,94.618,94.664,94.6,94.62,1689100000.0
2007-02-14 18:05:00,94.618,94.651,94.589,94.633,1870300000.0
2007-02-14 18:06:00,94.626,94.652,94.608,94.65,1828099995.0
2007-02-14 18:07:00,94.645,94.664,94.624,94.636,2074900002.0
2007-02-14 18:08:00,94.644,94.66,94.61,94.62,2100399999.0
2007-02-14 18:09:00,94.636,94.654,94.622,94.628,1548599998.0
2007-02-14 18:10:00,94.619,94.64,94.589,94.597,1557800000.0
2007-02-14 18:11:00,94.59,94.606,94.555,94.586,1083500007.0
2007-02-14 18:12:00,94.57,94.601,94.566,94.601,1118500006.0
2007-02-14 18:13:00,94.59,94.604,94.566,94.566,1525299987.0
2007-02-14 18:14:00,94.578,94.608,94.565,94.597,1697600004.0
2007-02-14 18:15:00,94.571,94.603,94.513,94.603,1715599999.0
2007-02-14 18:16:00,94.601,94.623,94.55,94.59,1945699997.0
2007-02-14 18:17:00,94.619,94.626,94.548,94.591,581200004.0
2007-02-14 18:18:00,94.615,94.638,94.601,94.637,1158099989.0
2007-02-14 18:19:00,94.613,94.644,94.608,94.622,1975099994.0
2007-02-14 18:20:00,94.631,94.665,94.631,94.647,1439599996.0
2007-02-14 18:21:00,94.634,94.656,94.612,94.631,1566999999.0
2007-02-14 18:22:00,94.624,94.635,94.592,94.615,1688600014.0
2007-02-14 18:23:00,94.65,94.65,94.64,94.64,1555800002.0
2007-02-14 18:24:00,94.59,94.614,94.566,94.608,1555800002.0
2007-02-14 18:25:00,94.66,94.67,94.66,94.66,1692399996.0
2007-02-14 18:26:00,94.59,94.595,94.565,94.571,1692399996.0
2007-02-14 18:27:00,94.592,94.594,94.561,94.579,1435000004.0
2007-02-14 18:28:00,94.59,94.618,94.584,94.609,1310199996.0
2007-02-14 18:29:00,94.614,94.629,94.594,94.614,1323599991.0
2007-02-14 18:30:00,94.594,94.603,94.531,94.537,694799995.0
2007-02-14 18:31:00,94.602,94.602,94.575,94.578,1222699995.0
2007-02-14 18:32:00,94.605,94.619,94.582,94.583,1776399993.0
2007-02-14 18:33:00,94.595,94.629,94.585,94.62,1956299992.0
2007-02-14 18:34:00,94.602,94.62,94.581,94.604,1811099992.0
2007-02-14 18:35:00,94.585,94.601,94.551,94.586,1610900009.0
2007-02-14 18:36:00,94.587,94.612,94.585,94.602,1655999996.0
2007-02-14 18:37:00,94.597,94.602,94.562,94.576,1149199994.0
2007-02-14 18:38:00,94.594,94.603,94.569,94.592,674400005.0
2007-02-14 18:39:00,94.567,94.605,94.537,94.573,489599999.0
2007-02-14 18:40:00,94.55,94.586,94.526,94.557,747800000.0
2007-02-14 18:41:00,94.579,94.606,94.57,94.57,733700000.0
2007-02-14 18:42:00,94.555,94.587,94.53,94.57,767200000.0
2007-02-14 18:43:00,94.584,94.608,94.569,94.6,1431900001.0
2007-02-14 18:44:00,94.579,94.599,94.534,94.575,955399996.0
2007-02-14 18:45:00,94.592,94.629,94.58,94.593,994400000.0
2007-02-14 18:46:00,94.632,94.647,94.62,94.637,631199998.0
2007-02-14 18:47:00,94.622,94.639,94.614,94.633,508299998.0
2007-02-14 18:48:00,94.602,94.619,94.579,94.602,663600002.0
2007-02-14 18:49:00,94.605,94.625,94.591,94.599,877300004.0
2007-02-14 18:50:00,94.603,94.605,94.556,94.556,1050100001.0
2007-02-14 18:51:00,94.587,94.62,94.56,94.62,478699994.0
2007-02-14 18:52:00,94.619,94.635,94.598,94.623,856100001.0
2007-02-14 18:53:00,94.632,94.641,94.59,94.59,977499996.0
2007-02-14 18:54:00,94.611,94.618,94.58,94.594,841300000.0
2007-02-14 18:55:00,94.592,94.606,94.555,94.577,1021799996.0
2007-02-14 18:56:00,94.575,94.614,94.575,94.597,515000001.0
2007-02-14 18:57:00,94.574,94.612,94.544,94.604,437400001.0
2007-02-14 18:58:00,94.59,94.613,94.57,94.576,1193199996.0
2007-02-14 18:59:00,94.592,94.609,94.582,94.599,838899994.0
2007-02-14 19:00:00,94.59,94.596,94.536,94.563,689800000.0
2007-02-14 19:01:00,94.586,94.605,94.56,94.591,399999996.0
2007-02-14 19:02:00,94.598,94.619,94.576,94.618,211800000.0
2007-02-14 19:03:00,94.605,94.616,94.561,94.594,775199992.0
2007-02-14 19:04:00,94.615,94.627,94.59,94.601,608299999.0
2007-02-14 19:05:00,94.599,94.628,94.571,94.58,513499996.0
2007-02-14 19:06:00,94.607,94.625,94.59,94.61,435900001.0
2007-02-14 19:07:00,94.598,94.621,94.587,94.599,1000199999.0
2007-02-14 19:08:00,94.609,94.609,94.557,94.571,905699999.0
2007-02-14 19:09:00,94.586,94.609,94.565,94.585,584900002.0
2007-02-14 19:10:00,94.603,94.603,94.551,94.575,470999999.0
2007-02-14 19:11:00,94.558,94.604,94.55,94.604,212100000.0
2007-02-14 19:12:00,94.612,94.629,94.561,94.629,223500000.0
2007-02-14 19:13:00,94.613,94.629,94.583,94.602,476199997.0
2007-02-14 19:14:00,94.637,94.645,94.584,94.614,624199998.0
2007-02-14 19:15:00,94.64,94.66,94.592,94.624,791000000.0
2007-02-14 19:16:00,94.608,94.652,94.59,94.625,356599995.0
2007-02-14 19:17:00,94.632,94.673,94.608,94.673,593900002.0
2007-02-14 19:18:00,94.629,94.657,94.572,94.618,426699995.0
2007-02-14 19:19:00,94.644,94.66,94.638,94.647,626600001.0
2007-02-14 19:20:00,94.618,94.648,94.59,94.614,338299995.0
2007-02-14 19:21:00,94.651,94.66,94.606,94.606,348100000.0
2007-02-14 19:22:00,94.62,94.657,94.546,94.587,423000003.0
2007-02-14 19:23:00,94.648,94.657,94.621,94.63,1673799995.0
2007-02-14 19:24:00,94.634,94.642,94.578,94.601,630400002.0
2007-02-14 19:25:00,94.643,94.671,94.633,94.651,964700000.0
2007-02-14 19:26:00,94.652,94.668,94.595,94.632,1319399993.0
2007-02-14 19:27:00,94.655,94.676,94.644,94.658,1143499997.0
2007-02-14 19:28:00,94.615,94.647,94.592,94.64,603500003.0
2007-02-14 19:29:00,94.61,94.648,94.57,94.648,659399996.0
2007-02-14 19:30:00,94.648,94.664,94.598,94.609,899999999.0
2007-02-14 19:31:00,94.625,94.639,94.601,94.612,611600005.0
2007-02-14 19:32:00,94.615,94.631,94.598,94.615,646600000.0
2007-02-14 19:33:00,94.59,94.625,94.563,94.619,540500003.0
2007-02-14 19:34:00,94.613,94.641,94.604,94.632,808699994.0
2007-02-14 19:35:00,94.624,94.639,94.598,94.615,799300001.0
2007-02-14 19:36:00,94.611,94.647,94.57,94.611,407799996.0
2007-02-14 19:37:00,94.633,94.635,94.583,94.617,250000000.0
2007-02-14 19:38:00,94.608,94.629,94.548,94.548,965800002.0
2007-02-14 19:39:00,94.532,94.626,94.532,94.608,888999995.0
2007-02-14 19:40:00,94.61,94.623,94.561,94.59,764600004.0
2007-02-14 19:41:00,94.61,94.638,94.609,94.625,723000002.0
2007-02-14 19:42:00,94.619,94.64,94.609,94.609,473800000.0
2007-02-14 19:43:00,94.603,94.637,94.547,94.624,363299998.0
2007-02-14 19:44:00,94.603,94.639,94.585,94.601,534499994.0
2007-02-14 19:45:00,94.629,94.647,94.603,94.627,541800003.0
2007-02-14 19:46:00,94.637,94.65,94.609,94.616,379600003.0
2007-02-14 19:47:00,94.615,94.648,94.608,94.634,292099996.0
2007-02-14 19:48:00,94.631,94.666,94.624,94.666,805400003.0
2007-02-14 19:49:00,94.66,94.66,94.591,94.626,710599999.0
2007-02-14 19:50:00,94.64,94.661,94.61,94.655,332799997.0
2007-02-14 19:51:00,94.662,94.669,94.596,94.596,340300000.0
2007-02-14 19:52:00,94.626,94.651,94.6,94.614,544800003.0
2007-02-14 19:53:00,94.65,94.675,94.628,94.64,595200005.0
2007-02-14 19:54:00,94.62,94.677,94.62,94.64,925999996.0
2007-02-14 19:55:00,94.645,94.675,94.63,94.641,342300001.0
2007-02-14 19:56:00,94.603,94.639,94.575,94.588,299799999.0
2007-02-14 19:57:00,94.595,94.635,94.59,94.61,408299998.0
2007-02-14 19:58:00,94.611,94.629,94.595,94.608,765599998.0
2007-02-14 19:59:00,94.569,94.592,94.541,94.589,768199999.0
2007-02-14 20:00:00,94.598,94.604,94.577,94.58,270899998.0
2007-02-14 20:01:00,94.588,94.603,94.552,94.574,547300000.0
2007-02-14 20:02:00,94.592,94.613,94.58,94.605,694500004.0
2007-02-14 20:03:00,94.588,94.615,94.578,94.613,409200005.0
2007-02-14 20:04:00,94.607,94.626,94.558,94.611,228500002.0
2007-02-14 20:05:00,94.615,94.628,94.57,94.611,629299995.0
2007-02-14 20:06:00,94.591,94.628,94.579,94.624,744200001.0
2007-02-14 20:07:00,94.618,94.65,94.615,94.642,697299995.0
2007-02-14 20:08:00,94.62,94.649,94.606,94.638,328800000.0
2007-02-14 20:09:00,94.61,94.625,94.559,94.591,637900001.0
2007-02-14 20:10:00,94.595,94.616,94.566,94.596,717100006.0
2007-02-14 20:11:00,94.594,94.597,94.564,94.579,889400003.0
2007-02-14 20:12:00,94.561,94.598,94.526,94.571,1331399998.0
2007-02-14 20:13:00,94.585,94.596,94.536,94.564,630800001.0
2007-02-14 20:14:00,94.557,94.593,94.52,94.57,422800004.0
2007-02-14 20:15:00,94.575,94.595,94.523,94.574,716799996.0
2007-02-14 20:16:00,94.574,94.597,94.512,94.542,638099996.0
2007-02-14 20:17:00,94.592,94.607,94.574,94.602,344000000.0
2007-02-14 20:18:00,94.589,94.613,94.588,94.613,175299997.0
2007-02-14 20:19:00,94.599,94.612,94.563,94.6,331200001.0
2007-02-14 20:20:00,94.587,94.618,94.568,94.61,696299995.0
2007-02-14 20:21:00,94.587,94.622,94.577,94.61,544300003.0
2007-02-14 20:22:00,94.595,94.62,94.56,94.586,761800001.0
2007-02-14 20:23:00,94.61,94.621,94.547,94.587,632000005.0
2007-02-14 20:24:00,94.589,94.596,94.529,94.569,332999999.0
2007-02-14 20:25:00,94.56,94.589,94.555,94.583,675599994.0
2007-02-14 20:26:00,94.587,94.594,94.551,94.563,610200000.0
2007-02-14 20:27:00,94.578,94.578,94.514,94.514,321900002.0
2007-02-14 20:28:00,94.531,94.572,94.522,94.534,987099996.0
2007-02-14 20:29:00,94.546,94.585,94.538,94.577,1416899998.0
2007-02-14 20:30:00,94.547,94.583,94.536,94.556,1395099992.0
2007-02-14 20:31:00,94.572,94.584,94.551,94.57,1065899999.0
2007-02-14 20:32:00,94.578,94.609,94.543,94.586,1080899994.0
2007-02-14 20:33:00,94.567,94.571,94.536,94.546,587199998.0
2007-02-14 20:34:00,94.562,94.601,94.562,94.601,404100000.0
2007-02-14 20:35:00,94.546,94.603,94.546,94.586,350599999.0
2007-02-14 20:36:00,94.567,94.6,94.524,94.6,555699996.0
2007-02-14 20:37:00,94.583,94.587,94.534,94.563,611199999.0
2007-02-14 20:38:00,94.578,94.593,94.544,94.574,948099997.0
2007-02-14 20:39:00,94.581,94.583,94.55,94.55,601299999.0
2007-02-14 20:40:00,94.553,94.582,94.551,94.569,1238600002.0
2007-02-14 20:41:00,94.548,94.574,94.511,94.544,898599998.0
2007-02-14 20:42:00,94.538,94.573,94.499,94.55,1106899998.0
2007-02-14 20:43:00,94.565,94.581,94.538,94.547,765099996.0
2007-02-14 20:44:00,94.539,94.592,94.503,94.545,710100000.0
2007-02-14 20:45:00,94.572,94.583,94.56,94.58,653599997.0
2007-02-14 20:46:00,94.547,94.579,94.517,94.538,591799999.0
2007-02-14 20:47:00,94.56,94.563,94.502,94.511,1094799996.0
2007-02-14 20:48:00,94.547,94.551,94.497,94.526,791400002.0
2007-02-14 20:49:00,94.568,94.577,94.548,94.553,425000000.0
2007-02-14 20:50:00,94.559,94.586,94.517,94.52,929899998.0
2007-02-14 20:51:00,94.504,94.581,94.496,94.552,415100001.0
2007-02-14 20:52:00,94.563,94.57,94.518,94.521,431200002.0
2007-02-14 20:53:00,94.519,94.555,94.507,94.521,1142999988.0
2007-02-14 20:54:00,94.556,94.594,94.556,94.585,384500001.0
2007-02-14 20:55:00,94.572,94.585,94.524,94.562,1074400002.0
2007-02-14 20:56:00,94.588,94.598,94.538,94.538,914400002.0
2007-02-14 20:57:00,94.549,94.585,94.525,94.545,819800004.0
2007-02-14 20:58:00,94.575,94.585,94.535,94.551,1270500003.0
2007-02-14 20:59:00,94.611,94.624,94.582,94.589,1115800002.0
2007-02-14 21:00:00,94.603,94.611,94.58,94.58,1243699996.0
2007-02-14 21:01:00,94.582,94.605,94.547,94.576,1155899996.0
2007-02-14 21:02:00,94.61,94.61,94.554,94.591,452200006.0
2007-02-14 21:03:00,94.61,94.61,94.543,94.543,418099995.0
2007-02-14 21:04:00,94.585,94.609,94.544,94.591,331100000.0
2007-02-14 21:05:00,94.57,94.623,94.546,94.589,809699992.0
2007-02-14 21:06:00,94.586,94.615,94.545,94.593,611199997.0
2007-02-14 21:07:00,94.618,94.618,94.534,94.58,696799993.0
2007-02-14 21:08:00,94.617,94.627,94.595,94.598,790399997.0
2007-02-14 21:09:00,94.578,94.612,94.549,94.554,342700001.0
2007-02-14 21:10:00,94.601,94.62,94.539,94.592,845000003.0
2007-02-14 21:11:00,94.594,94.61,94.575,94.592,598100005.0
2007-02-14 21:12:00,94.605,94.617,94.558,94.558,228499999.0
2007-02-14 21:13:00,94.557,94.613,94.549,94.579,478600000.0
2007-02-14 21:14:00,94.625,94.646,94.592,94.599,550400001.0
2007-02-14 21:15:00,94.616,94.656,94.607,94.637,824199997.0
2007-02-14 21:16:00,94.61,94.641,94.604,94.631,817400003.0
2007-02-14 21:17:00,94.586,94.629,94.586,94.61,936800001.0
2007-02-14 21:18:00,94.599,94.642,94.567,94.61,783300004.0
2007-02-14 21:19:00,94.65,94.652,94.605,94.623,840099992.0
2007-02-14 21:20:00,94.643,94.651,94.599,94.636,1260099996.0
2007-02-14 21:21:00,94.593,94.641,94.579,94.613,898899996.0
2007-02-14 21:22:00,94.634,94.635,94.607,94.607,945700003.0
2007-02-14 21:23:00,94.622,94.64,94.581,94.62,925400002.0
2007-02-14 21:24:00,94.628,94.676,94.602,94.615,790900002.0
2007-02-14 21:25:00,94.676,94.696,94.62,94.696,958600001.0
2007-02-14 21:26:00,94.686,94.692,94.639,94.673,328800000.0
2007-02-14 21:27:00,94.671,94.698,94.632,94.697,480999999.0
2007-02-14 21:28:00,94.647,94.692,94.647,94.677,431300001.0
2007-02-14 21:29:00,94.663,94.7,94.652,94.682,649900001.0
2007-02-14 21:30:00,94.686,94.686,94.626,94.652,425699997.0
2007-02-14 21:31:00,94.663,94.684,94.629,94.684,369599997.0
2007-02-14 21:32:00,94.657,94.673,94.622,94.645,502299992.0
2007-02-14 21:33:00,94.669,94.675,94.65,94.65,597900000.0
2007-02-14 21:34:00,94.639,94.642,94.6,94.6,232200000.0
2007-02-14 21:35:00,94.664,94.677,94.624,94.65,412400001.0
2007-02-14 21:36:00,94.641,94.665,94.599,94.665,544499998.0
2007-02-14 21:37:00,94.659,94.684,94.656,94.684,498700001.0
2007-02-14 21:38:00,94.646,94.668,94.621,94.636,221899999.0
2007-02-14 21:39:00,94.682,94.692,94.619,94.654,364499999.0
2007-02-14 21:40:00,94.641,94.675,94.608,94.66,472599996.0
2007-02-14 21:41:00,94.655,94.675,94.63,94.643,428399996.0
2007-02-14 21:42:00,94.644,94.665,94.6,94.656,252700002.0
2007-02-14 21:43:00,94.654,94.654,94.576,94.601,252899999.0
2007-02-14 21:44:00,94.591,94.627,94.559,94.617,1063300000.0
2007-02-14 21:45:00,94.618,94.642,94.605,94.62,453599998.0
2007-02-14 21:46:00,94.629,94.636,94.587,94.616,189199998.0
2007-02-14 21:47:00,94.636,94.636,94.589,94.609,355300001.0
2007-02-14 21:48:00,94.616,94.629,94.592,94.618,736999991.0
2007-02-14 21:49:00,94.62,94.635,94.599,94.599,235899999.0
2007-02-14 21:50:00,94.595,94.614,94.576,94.587,113699998.0
2007-02-14 21:51:00,94.607,94.621,94.566,94.596,290400003.0
2007-02-14 21:52:00,94.596,94.617,94.582,94.596,88200000.0
2007-02-14 21:53:00,94.578,94.624,94.564,94.612,595899998.0
2007-02-14 21:54:00,94.585,94.622,94.567,94.607,382200001.0
2007-02-14 21:55:00,94.591,94.617,94.584,94.617,209900001.0
2007-02-14 21:56:00,94.6,94.632,94.588,94.603,332999999.0
2007-02-14 21:57:00,94.587,94.619,94.582,94.589,191600001.0
2007-02-14 21:58:00,94.584,94.606,94.57,94.579,229000000.0
2007-02-14 21:59:00,94.613,94.647,94.599,94.643,407800001.0
2007-02-14 22:00:00,94.622,94.653,94.577,94.584,547099995.0
2007-02-14 22:01:00,94.573,94.628,94.573,94.595,642400006.0
2007-02-14 22:02:00,94.583,94.628,94.572,94.607,635499997.0
2007-02-14 22:03:00,94.612,94.651,94.592,94.624,283599998.0
2007-02-14 22:04:00,94.579,94.629,94.559,94.625,693499997.0
2007-02-14 22:05:00,94.613,94.628,94.596,94.607,309800002.0
2007-02-14 22:06:00,94.605,94.63,94.571,94.626,158100002.0
2007-02-14 22:07:00,94.593,94.616,94.563,94.593,260300002.0
2007-02-14 22:08:00,94.612,94.623,94.599,94.615,217799997.0
2007-02-14 22:09:00,94.611,94.621,94.59,94.59,237699999.0
2007-02-14 22:10:00,94.605,94.624,94.566,94.594,185899998.0
2007-02-14 22:11:00,94.6,94.627,94.564,94.6,487399998.0
2007-02-14 22:12:00,94.596,94.624,94.56,94.598,422400000.0
2007-02-14 22:13:00,94.597,94.621,94.563,94.599,475899998.0
2007-02-14 22:14:00,94.571,94.631,94.571,94.626,221500001.0
2007-02-14 22:15:00,94.614,94.638,94.589,94.62,237600002.0
2007-02-14 22:16:00,94.596,94.641,94.586,94.625,455300000.0
2007-02-14 22:17:00,94.629,94.639,94.608,94.616,206800003.0
2007-02-14 22:18:00,94.628,94.636,94.608,94.615,504000001.0
2007-02-14 22:19:00,94.621,94.656,94.62,94.652,418600004.0
2007-02-14 22:20:00,94.625,94.649,94.58,94.591,266000000.0
2007-02-14 22:21:00,94.632,94.668,94.614,94.668,354499997.0
2007-02-14 22:22:00,94.639,94.639,94.595,94.609,339300001.0
2007-02-14 22:23:00,94.638,94.638,94.591,94.638,497200004.0
2007-02-14 22:24:00,94.655,94.67,94.595,94.602,344500002.0
2007-02-14 22:25:00,94.627,94.65,94.609,94.633,176400002.0
2007-02-14 22:26:00,94.629,94.655,94.602,94.602,157200001.0
2007-02-14 22:27:00,94.638,94.638,94.597,94.611,705400004.0
2007-02-14 22:28:00,94.617,94.639,94.572,94.639,275600000.0
2007-02-14 22:29:00,94.601,94.64,94.596,94.622,338999995.0
2007-02-14 22:30:00,94.59,94.607,94.571,94.588,155899997.0
2007-02-14 22:31:00,94.602,94.625,94.569,94.586,529199999.0
2007-02-14 22:32:00,94.566,94.621,94.557,94.606,315699998.0
2007-02-14 22:33:00,94.595,94.614,94.564,94.614,785599996.0
2007-02-14 22:34:00,94.598,94.626,94.549,94.588,528700001.0
2007-02-14 22:35:00,94.538,94.604,94.534,94.595,242899998.0
2007-02-14 22:36:00,94.553,94.608,94.546,94.608,398100000.0
2007-02-14 22:37:00,94.603,94.623,94.564,94.575,173500000.0
2007-02-14 22:38:00,94.61,94.622,94.565,94.604,119100000.0
2007-02-14 22:39:00,94.597,94.62,94.557,94.579,200299998.0
2007-02-14 22:40:00,94.583,94.616,94.556,94.593,191499998.0
2007-02-14 22:41:00,94.579,94.613,94.56,94.563,183200000.0
2007-02-14 22:42:00,94.568,94.596,94.553,94.589,310700002.0
2007-02-14 22:43:00,94.601,94.622,94.586,94.62,280600000.0
2007-02-14 22:44:00,94.592,94.616,94.547,94.548,454699997.0
2007-02-14 22:45:00,94.565,94.617,94.541,94.584,406200003.0
2007-02-14 22:46:00,94.595,94.607,94.562,94.562,229399998.0
2007-02-14 22:47:00,94.593,94.6,94.543,94.549,268500000.0
2007-02-14 22:48:00,94.562,94.582,94.535,94.556,344999999.0
2007-02-14 22:49:00,94.536,94.583,94.51,94.557,146599999.0
2007-02-14 22:50:00,94.566,94.575,94.524,94.555,273200002.0
2007-02-14 22:51:00,94.561,94.594,94.549,94.573,307300000.0
2007-02-14 22:52:00,94.547,94.589,94.542,94.579,164500000.0
2007-02-14 22:53:00,94.558,94.576,94.525,94.553,572300008.0
2007-02-14 22:54:00,94.531,94.57,94.507,94.555,210000002.0
2007-02-14 22:55:00,94.558,94.558,94.504,94.509,433800004.0
2007-02-14 22:56:00,94.571,94.571,94.502,94.531,294900002.0
2007-02-14 22:57:00,94.573,94.581,94.482,94.56,339399998.0
2007-02-14 22:58:00,94.566,94.588,94.52,94.582,144800001.0
2007-02-14 22:59:00,94.598,94.608,94.505,94.505,571100003.0
2007-02-14 23:00:00,94.587,94.589,94.541,94.568,235699998.0
2007-02-14 23:01:00,94.559,94.597,94.477,94.567,203600000.0
2007-02-14 23:02:00,94.601,94.647,94.595,94.647,141300002.0
2007-02-14 23:03:00,94.642,94.659,94.622,94.642,305899997.0
2007-02-14 23:04:00,94.62,94.652,94.603,94.636,195000001.0
2007-02-14 23:05:00,94.628,94.651,94.614,94.632,164600001.0
2007-02-14 23:06:00,94.588,94.656,94.588,94.656,235000002.0
2007-02-14 23:07:00,94.633,94.652,94.59,94.617,246200000.0
2007-02-14 23:08:00,94.619,94.66,94.61,94.642,162300000.0
2007-02-14 23:09:00,94.641,94.657,94.61,94.649,184699999.0
2007-02-14 23:10:00,94.656,94.656,94.601,94.601,259000001.0
2007-02-14 23:11:00,94.618,94.631,94.588,94.596,182399997.0
2007-02-14 23:12:00,94.645,94.645,94.596,94.621,155099998.0
2007-02-14 23:13:00,94.617,94.643,94.611,94.622,160099999.0
2007-02-14 23:14:00,94.619,94.64,94.595,94.598,235499999.0
2007-02-14 23:15:00,94.651,94.662,94.619,94.619,213999998.0
2007-02-14 23:16:00,94.602,94.624,94.579,94.62,219499999.0
2007-02-14 23:17:00,94.63,94.633,94.583,94.595,157799999.0
2007-02-14 23:18:00,94.613,94.637,94.598,94.622,196500000.0
2007-02-14 23:19:00,94.616,94.616,94.558,94.558,95000000.0
2007-02-14 23:20:00,94.605,94.622,94.56,94.571,220400002.0
2007-02-14 23:21:00,94.62,94.636,94.607,94.607,141900002.0
2007-02-14 23:22:00,94.613,94.616,94.556,94.556,153200000.0
2007-02-14 23:23:00,94.569,94.619,94.569,94.603,199899999.0
2007-02-14 23:24:00,94.585,94.613,94.567,94.579,247999996.0
2007-02-14 23:25:00,94.599,94.618,94.587,94.608,151099998.0
2007-02-14 23:26:00,94.57,94.642,94.567,94.592,248500000.0
2007-02-14 23:27:00,94.607,94.635,94.606,94.635,196999998.0
2007-02-14 23:28:00,94.618,94.631,94.587,94.631,151900002.0
2007-02-14 23:29:00,94.646,94.654,94.605,94.605,96999998.0
2007-02-14 23:30:00,94.599,94.639,94.599,94.639,129100002.0
2007-02-14 23:31:00,94.639,94.658,94.611,94.634,208999997.0
2007-02-14 23:32:00,94.651,94.66,94.63,94.653,179599995.0
2007-02-14 23:33:00,94.628,94.661,94.596,94.642,124299998.0
2007-02-14 23:34:00,94.632,94.671,94.603,94.636,269399999.0
2007-02-14 23:35:00,94.648,94.677,94.647,94.676,203400004.0
2007-02-14 23:36:00,94.667,94.678,94.651,94.651,143600002.0
2007-02-14 23:37:00,94.632,94.654,94.588,94.611,250000000.0
2007-02-14 23:38:00,94.582,94.646,94.582,94.625,159900001.0
2007-02-14 23:39:00,94.66,94.663,94.608,94.637,224699999.0
2007-02-14 23:40:00,94.629,94.653,94.604,94.628,282000001.0
2007-02-14 23:41:00,94.637,94.666,94.628,94.629,313900000.0
2007-02-14 23:42:00,94.668,94.676,94.647,94.652,251399997.0
2007-02-14 23:43:00,94.62,94.645,94.62,94.643,140500000.0
2007-02-14 23:44:00,94.631,94.65,94.606,94.614,105100001.0
2007-02-14 23:45:00,94.604,94.639,94.594,94.606,180099999.0
2007-02-14 23:46:00,94.603,94.632,94.592,94.606,216100003.0
2007-02-14 23:47:00,94.608,94.635,94.599,94.623,242699996.0
2007-02-14 23:48:00,94.662,94.67,94.635,94.649,230799997.0
2007-02-14 23:49:00,94.624,94.655,94.624,94.63,249499998.0
2007-02-14 23:50:00,94.655,94.667,94.64,94.646,213099996.0
2007-02-14 23:51:00,94.635,94.653,94.603,94.633,147400001.0
2007-02-14 23:52:00,94.685,94.685,94.649,94.653,198000002.0
2007-02-14 23:53:00,94.623,94.649,94.584,94.616,56400000.0
2007-02-14 23:54:00,94.645,94.655,94.6,94.613,209799997.0
2007-02-14 23:55:00,94.651,94.655,94.609,94.634,130800000.0
2007-02-14 23:56:00,94.645,94.65,94.603,94.635,139799998.0
2007-02-14 23:57:00,94.659,94.66,94.637,94.654,176300002.0
2007-02-14 23:58:00,94.616,94.643,94.614,94.629,114500000.0
2007-02-14 23:59:00,94.609,94.637,94.602,94.628,223499997.0
2007-02-15 00:00:00,94.633,94.633,94.599,94.602,207499996.0
2007-02-15 00:01:00,94.588,94.628,94.567,94.628,220799999.0
2007-02-15 00:02:00,94.612,94.623,94.6,94.623,176099999.0
2007-02-15 00:03:00,94.609,94.609,94.566,94.588,217599993.0
2007-02-15 00:04:00,94.59,94.607,94.553,94.577,230999999.0
2007-02-15 00:05:00,94.623,94.623,94.585,94.593,190200002.0
2007-02-15 00:06:00,94.573,94.614,94.572,94.587,167999997.0
2007-02-15 00:07:00,94.562,94.607,94.562,94.587,118800001.0
2007-02-15 00:08:00,94.606,94.606,94.572,94.577,175099999.0
2007-02-15 00:09:00,94.625,94.627,94.599,94.612,209700001.0
2007-02-15 00:10:00,94.589,94.614,94.567,94.582,177999999.0
2007-02-15 00:11:00,94.608,94.612,94.563,94.587,142299999.0
2007-02-15 00:12:00,94.581,94.608,94.556,94.564,213100000.0
2007-02-15 00:13:00,94.549,94.573,94.548,94.57,307400001.0
2007-02-15 00:14:00,94.63,94.635,94.609,94.609,209500002.0
2007-02-15 00:15:00,94.594,94.624,94.59,94.624,143399999.0
2007-02-15 00:16:00,94.615,94.629,94.59,94.606,191500001.0
2007-02-15 00:17:00,94.569,94.6,94.569,94.585,109499999.0
2007-02-15 00:18:00,94.558,94.608,94.55,94.585,211900002.0
2007-02-15 00:19:00,94.598,94.609,94.572,94.589,159499999.0
2007-02-15 00:20:00,94.608,94.618,94.553,94.573,199600002.0
2007-02-15 00:21:00,94.596,94.615,94.578,94.598,119699999.0
2007-02-15 00:22:00,94.586,94.608,94.541,94.541,205599997.0
2007-02-15 00:23:00,94.52,94.617,94.52,94.617,323999999.0
2007-02-15 00:24:00,94.578,94.607,94.559,94.6,208899998.0
2007-02-15 00:25:00,94.597,94.617,94.549,94.549,93699998.0
2007-02-15 00:26:00,94.608,94.616,94.579,94.59,197200005.0
2007-02-15 00:27:00,94.561,94.609,94.547,94.609,211699996.0
2007-02-15 00:28:00,94.603,94.603,94.535,94.554,307300000.0
2007-02-15 00:29:00,94.6,94.62,94.573,94.603,147300000.0
2007-02-15 00:30:00,94.595,94.595,94.509,94.509,203900001.0
2007-02-15 00:31:00,94.59,94.59,94.55,94.55,145400000.0
2007-02-15 00:32:00,94.54,94.604,94.536,94.592,89799999.0
2007-02-15 00:33:00,94.571,94.583,94.544,94.548,192799997.0
2007-02-15 00:34:00,94.575,94.598,94.556,94.571,159000000.0
2007-02-15 00:35:00,94.578,94.603,94.557,94.587,201200002.0
2007-02-15 00:36:00,94.586,94.598,94.573,94.584,220900002.0
2007-02-15 00:37:00,94.571,94.59,94.531,94.531,271900000.0
2007-02-15 00:38:00,94.57,94.575,94.527,94.527,233199998.0
2007-02-15 00:39:00,94.555,94.599,94.552,94.585,173899998.0
2007-02-15 00:40:00,94.545,94.558,94.523,94.531,209599998.0
2007-02-15 00:41:00,94.563,94.582,94.558,94.566,201100002.0
2007-02-15 00:42:00,94.549,94.573,94.529,94.529,207000000.0
2007-02-15 00:43:00,94.543,94.58,94.536,94.566,151699998.0
2007-02-15 00:44:00,94.548,94.581,94.548,94.572,157700001.0
2007-02-15 00:45:00,94.532,94.566,94.53,94.55,137899999.0
2007-02-15 00:46:00,94.534,94.566,94.529,94.566,178099998.0
2007-02-15 00:47:00,94.569,94.569,94.503,94.503,229000004.0
2007-02-15 00:48:00,94.53,94.543,94.504,94.537,174499999.0
2007-02-15 00:49:00,94.535,94.564,94.511,94.557,254399995.0
2007-02-15 00:50:00,94.516,94.565,94.505,94.535,216300001.0
2007-02-15 00:51:00,94.513,94.57,94.513,94.55,167500000.0
2007-02-15 00:52:00,94.553,94.58,94.534,94.557,182799999.0
2007-02-15 00:53:00,94.571,94.588,94.545,94.571,158000001.0
2007-02-15 00:54:00,94.55,94.573,94.535,94.568,324199999.0
2007-02-15 00:55:00,94.563,94.563,94.506,94.524,141500000.0
2007-02-15 00:56:00,94.531,94.553,94.51,94.553,185899997.0
2007-02-15 00:57:00,94.518,94.545,94.5,94.545,243599999.0
2007-02-15 00:58:00,94.508,94.55,94.507,94.53,257699996.0
2007-02-15 00:59:00,94.546,94.559,94.522,94.541,239399996.0
2007-02-15 01:00:00,94.53,94.554,94.521,94.539,208900002.0
2007-02-15 01:01:00,94.496,94.56,94.491,94.56,172399999.0
2007-02-15 01:02:00,94.529,94.554,94.493,94.525,183900001.0
2007-02-15 01:03:00,94.505,94.525,94.485,94.491,296299998.0
2007-02-15 01:04:00,94.496,94.529,94.488,94.519,158400000.0
2007-02-15 01:05:00,94.498,94.525,94.487,94.522,215199998.0
2007-02-15 01:06:00,94.517,94.528,94.454,94.506,184899997.0
2007-02-15 01:07:00,94.525,94.525,94.494,94.506,113000000.0
2007-02-15 01:08:00,94.505,94.529,94.475,94.52,250699997.0
2007-02-15 01:09:00,94.542,94.548,94.494,94.523,210999998.0
2007-02-15 01:10:00,94.53,94.555,94.519,94.536,157299998.0
2007-02-15 01:11:00,94.524,94.556,94.517,94.554,188500001.0
2007-02-15 01:12:00,94.56,94.56,94.532,94.534,52300000.0
2007-02-15 01:13:00,94.526,94.548,94.514,94.529,180100001.0
2007-02-15 01:14:00,94.522,94.54,94.5,94.502,197399999.0
2007-02-15 01:15:00,94.503,94.526,94.476,94.492,165000000.0
2007-02-15 01:16:00,94.502,94.527,94.498,94.508,215400000.0
2007-02-15 01:17:00,94.511,94.527,94.491,94.527,239300001.0
2007-02-15 01:18:00,94.509,94.533,94.478,94.495,175999997.0
2007-02-15 01:19:00,94.524,94.545,94.513,94.545,169399999.0
2007-02-15 01:20:00,94.521,94.553,94.521,94.551,199000000.0
2007-02-15 01:21:00,94.541,94.556,94.49,94.51,237300000.0
2007-02-15 01:22:00,94.463,94.535,94.463,94.535,182900001.0
2007-02-15 01:23:00,94.493,94.518,94.481,94.495,127100000.0
2007-02-15 01:24:00,94.525,94.53,94.502,94.502,108900001.0
2007-02-15 01:25:00,94.519,94.546,94.515,94.544,221499998.0
2007-02-15 01:26:00,94.535,94.545,94.492,94.516,251100001.0
2007-02-15 01:27:00,94.51,94.525,94.501,94.52,87900000.0
2007-02-15 01:28:00,94.493,94.542,94.481,94.542,162600000.0
2007-02-15 01:29:00,94.541,94.562,94.537,94.561,169400000.0
2007-02-15 01:30:00,94.551,94.558,94.523,94.524,209200000.0
2007-02-15 01:31:00,94.547,94.565,94.534,94.54,308799997.0
2007-02-15 01:32:00,94.522,94.551,94.51,94.55,234200002.0
2007-02-15 01:33:00,94.551,94.551,94.479,94.484,154000001.0
2007-02-15 01:34:00,94.488,94.521,94.485,94.492,115000000.0
2007-02-15 01:35:00,94.503,94.529,94.495,94.515,231799999.0
2007-02-15 01:36:00,94.519,94.535,94.488,94.512,183399998.0
2007-02-15 01:37:00,94.529,94.538,94.495,94.517,116300001.0
2007-02-15 01:38:00,94.521,94.539,94.503,94.522,190900001.0
2007-02-15 01:39:00,94.52,94.541,94.494,94.536,111700000.0
2007-02-15 01:40:00,94.533,94.541,94.508,94.511,203399998.0
2007-02-15 01:41:00,94.492,94.513,94.484,94.507,286399998.0
2007-02-15 01:42:00,94.493,94.518,94.476,94.514,213399999.0
2007-02-15 01:43:00,94.504,94.522,94.497,94.509,296299999.0
2007-02-15 01:44:00,94.52,94.534,94.501,94.504,194299998.0
2007-02-15 01:45:00,94.517,94.517,94.463,94.475,147999999.0
2007-02-15 01:46:00,94.502,94.502,94.451,94.471,277700000.0
2007-02-15 01:47:00,94.468,94.488,94.448,94.471,275899999.0
2007-02-15 01:48:00,94.451,94.503,94.436,94.48,136200002.0
2007-02-15 01:49:00,94.517,94.519,94.491,94.491,293699998.0
2007-02-15 01:50:00,94.341,94.415,94.177,94.186,170100000.0
2007-02-15 01:51:00,94.183,94.214,94.166,94.178,235400000.0
2007-02-15 01:52:00,94.185,94.203,94.17,94.179,311700000.0
2007-02-15 01:53:00,94.184,94.227,94.174,94.204,205099998.0
2007-02-15 01:54:00,94.174,94.211,94.154,94.211,207900000.0
2007-02-15 01:55:00,94.179,94.206,94.148,94.16,147399999.0
2007-02-15 01:56:00,94.148,94.178,94.133,94.155,177100000.0
2007-02-15 01:57:00,94.188,94.215,94.167,94.215,220499998.0
2007-02-15 01:58:00,94.212,94.228,94.2,94.221,176799999.0
2007-02-15 01:59:00,94.222,94.245,94.207,94.214,318400000.0
2007-02-15 02:00:00,94.223,94.251,94.222,94.251,109600001.0
2007-02-15 02:01:00,94.245,94.25,94.213,94.23,146100002.0
2007-02-15 02:02:00,94.251,94.251,94.201,94.201,287799996.0
2007-02-15 02:03:00,94.204,94.218,94.173,94.184,283999997.0
2007-02-15 02:04:00,94.193,94.205,94.16,94.201,217799999.0
2007-02-15 02:05:00,94.221,94.227,94.197,94.21,115799999.0
2007-02-15 02:06:00,94.186,94.206,94.169,94.178,204500002.0
2007-02-15 02:07:00,94.153,94.174,94.137,94.172,171700002.0
2007-02-15 02:08:00,94.168,94.168,94.123,94.123,162600000.0
2007-02-15 02:09:00,94.142,94.158,94.129,94.156,193499996.0
2007-02-15 02:10:00,94.143,94.164,94.138,94.163,144400000.0
2007-02-15 02:11:00,94.139,94.16,94.133,94.16,287400003.0
2007-02-15 02:12:00,94.142,94.16,94.108,94.12,227799997.0
2007-02-15 02:13:00,94.12,94.133,94.107,94.109,165899999.0
2007-02-15 02:14:00,94.097,94.132,94.097,94.126,163500001.0
2007-02-15 02:15:00,94.121,94.138,94.097,94.135,221299999.0
2007-02-15 02:16:00,94.131,94.161,94.108,94.143,138500000.0
2007-02-15 02:17:00,94.158,94.178,94.132,94.155,180499999.0
2007-02-15 02:18:00,94.179,94.194,94.134,94.146,202000001.0
2007-02-15 02:19:00,94.16,94.163,94.108,94.125,193900000.0
2007-02-15 02:20:00,94.123,94.147,94.082,94.1,216100000.0
2007-02-15 02:21:00,94.127,94.159,94.112,94.159,177999997.0
2007-02-15 02:22:00,94.151,94.163,94.138,94.14,187299999.0
2007-02-15 02:23:00,94.144,94.164,94.132,94.153,224500000.0
2007-02-15 02:24:00,94.163,94.163,94.103,94.123,166999999.0
2007-02-15 02:25:00,94.111,94.152,94.107,94.147,221399997.0
2007-02-15 02:26:00,94.093,94.139,94.091,94.132,186600000.0
2007-02-15 02:27:00,94.123,94.136,94.111,94.13,317200005.0
2007-02-15 02:28:00,94.106,94.14,94.103,94.14,281899998.0
2007-02-15 02:29:00,94.128,94.136,94.109,94.118,212499999.0
2007-02-15 02:30:00,94.122,94.123,94.09,94.105,161699999.0
2007-02-15 02:31:00,94.11,94.12,94.093,94.096,179999999.0
2007-02-15 02:32:00,94.084,94.104,94.076,94.088,199499998.0
2007-02-15 02:33:00,94.065,94.093,94.061,94.085,252499998.0
2007-02-15 02:34:00,94.08,94.088,94.057,94.068,318699994.0
2007-02-15 02:35:00,94.071,94.097,94.053,94.069,253600000.0
2007-02-15 02:36:00,94.069,94.091,94.05,94.068,103199999.0
2007-02-15 02:37:00,94.061,94.087,94.034,94.087,167399999.0
2007-02-15 02:38:00,94.098,94.136,94.087,94.131,251500003.0
2007-02-15 02:39:00,94.135,94.153,94.11,94.11,248400001.0
2007-02-15 02:40:00,94.139,94.139,94.11,94.118,197200002.0
2007-02-15 02:41:00,94.127,94.127,94.088,94.106,163699998.0
2007-02-15 02:42:00,94.08,94.104,94.063,94.097,146299998.0
2007-02-15 02:43:00,94.085,94.109,94.069,94.086,244899999.0
2007-02-15 02:44:00,94.065,94.077,94.047,94.066,171200001.0
2007-02-15 02:45:00,94.07,94.096,94.049,94.072,267699999.0
2007-02-15 02:46:00,94.113,94.113,94.07,94.07,150100001.0
2007-02-15 02:47:00,94.084,94.099,94.066,94.08,210499998.0
2007-02-15 02:48:00,94.083,94.105,94.07,94.09,154400002.0
2007-02-15 02:49:00,94.091,94.114,94.087,94.103,176799997.0
2007-02-15 02:50:00,94.075,94.105,94.056,94.088,184599997.0
2007-02-15 02:51:00,94.115,94.125,94.075,94.085,165999999.0
2007-02-15 02:52:00,94.093,94.093,94.05,94.052,189199998.0
2007-02-15 02:53:00,94.085,94.085,94.053,94.061,172800000.0
2007-02-15 02:54:00,94.045,94.077,94.043,94.077,122400000.0
2007-02-15 02:55:00,94.1,94.102,94.071,94.071,242800001.0
2007-02-15 02:56:00,94.067,94.083,94.059,94.075,242299997.0
2007-02-15 02:57:00,94.083,94.106,94.061,94.091,254999999.0
2007-02-15 02:58:00,94.092,94.117,94.082,94.092,146700000.0
2007-02-15 02:59:00,94.076,94.095,94.063,94.09,224000004.0
2007-02-15 03:00:00,94.064,94.092,94.061,94.075,200300001.0
2007-02-15 03:01:00,94.057,94.077,94.014,94.023,104299999.0
2007-02-15 03:02:00,94.06,94.086,94.06,94.083,136000002.0
2007-02-15 03:03:00,94.054,94.077,94.044,94.07,195000001.0
2007-02-15 03:04:00,94.047,94.08,94.029,94.039,187900002.0
2007-02-15 03:05:00,94.068,94.074,94.053,94.054,119400001.0
2007-02-15 03:06:00,94.032,94.066,94.03,94.066,197100000.0
2007-02-15 03:07:00,94.074,94.091,94.034,94.056,223199997.0
2007-02-15 03:08:00,94.047,94.076,94.038,94.07,177000000.0
2007-02-15 03:09:00,94.041,94.058,94.029,94.033,179100000.0
2007-02-15 03:10:00,94.004,94.054,93.986,94.054,153699998.0
2007-02-15 03:11:00,94.019,94.046,94.012,94.043,122100001.0
2007-02-15 03:12:00,94.035,94.041,93.992,94.007,277999999.0
2007-02-15 03:13:00,94.015,94.017,93.991,94.002,83700001.0
2007-02-15 03:14:00,94.02,94.037,93.972,93.984,147800001.0
2007-02-15 03:15:00,93.953,93.985,93.948,93.985,128899999.0
2007-02-15 03:16:00,93.966,93.988,93.964,93.972,130100001.0
2007-02-15 03:17:00,93.942,93.981,93.935,93.964,184999999.0
2007-02-15 03:18:00,93.954,93.967,93.937,93.949,240199999.0
2007-02-15 03:19:00,93.929,93.954,93.897,93.928,129900000.0
2007-02-15 03:20:00,93.954,93.968,93.938,93.957,217699999.0
2007-02-15 03:21:00,93.946,93.953,93.923,93.925,238700000.0
2007-02-15 03:22:00,93.96,93.96,93.918,93.936,139399999.0
2007-02-15 03:23:00,93.898,93.919,93.839,93.844,225699998.0
2007-02-15 03:24:00,93.8,93.894,93.798,93.855,227100001.0
2007-02-15 03:25:00,93.885,93.902,93.854,93.854,162600000.0
2007-02-15 03:26:00,93.855,93.923,93.826,93.894,178600001.0
2007-02-15 03:27:00,93.96,93.982,93.937,93.937,137500001.0
2007-02-15 03:28:00,93.932,93.969,93.923,93.945,214799999.0
2007-02-15 03:29:00,93.949,93.949,93.908,93.908,287700000.0
2007-02-15 03:30:00,93.906,93.923,93.876,93.893,184100003.0
2007-02-15 03:31:00,93.877,93.9,93.872,93.885,80400000.0
2007-02-15 03:32:00,93.857,93.887,93.856,93.875,176900000.0
2007-02-15 03:33:00,93.866,93.895,93.843,93.873,229699998.0
2007-02-15 03:34:00,93.902,93.927,93.88,93.91,167999999.0
2007-02-15 03:35:00,93.912,93.923,93.875,93.875,224000004.0
2007-02-15 03:36:00,93.88,93.886,93.857,93.864,158800000.0
2007-02-15 03:37:00,93.936,93.936,93.876,93.895,260799998.0
2007-02-15 03:38:00,93.899,93.921,93.892,93.918,214399999.0
2007-02-15 03:39:00,93.917,93.983,93.906,93.953,224099996.0
2007-02-15 03:40:00,93.962,93.962,93.913,93.916,222100000.0
2007-02-15 03:41:00,93.904,93.92,93.887,93.891,192000002.0
2007-02-15 03:42:00,93.908,93.928,93.875,93.887,67700000.0
2007-02-15 03:43:00,93.847,93.89,93.822,93.852,128799999.0
2007-02-15 03:44:00,93.873,93.891,93.855,93.872,268400001.0
2007-02-15 03:45:00,93.914,93.925,93.89,93.89,215400001.0
2007-02-15 03:46:00,93.908,93.938,93.895,93.918,252900003.0
2007-02-15 03:47:00,93.94,93.958,93.929,93.942,215000006.0
2007-02-15 03:48:00,93.942,93.942,93.896,93.907,152200001.0
2007-02-15 03:49:00,93.911,93.938,93.888,93.927,214900000.0
2007-02-15 03:50:00,93.899,93.947,93.899,93.947,181699999.0
2007-02-15 03:51:00,93.929,93.953,93.887,93.936,201200002.0
2007-02-15 03:52:00,93.916,93.958,93.905,93.936,177799999.0
2007-02-15 03:53:00,93.912,93.943,93.881,93.921,240499999.0
2007-02-15 03:54:00,93.954,93.961,93.935,93.935,163600003.0
2007-02-15 03:55:00,93.938,93.962,93.914,93.942,104700000.0
2007-02-15 03:56:00,93.968,93.968,93.93,93.93,246199997.0
2007-02-15 03:57:00,93.921,93.948,93.892,93.914,115999999.0
2007-02-15 03:58:00,93.922,93.933,93.902,93.916,184699999.0
2007-02-15 03:59:00,93.903,93.938,93.887,93.918,150499998.0
2007-02-15 04:00:00,93.947,93.948,93.9,93.919,329300000.0
2007-02-15 04:01:00,93.904,93.92,93.884,93.897,156899998.0
2007-02-15 04:02:00,93.927,93.938,93.902,93.905,337000000.0
2007-02-15 04:03:00,93.958,93.958,93.88,93.887,112599999.0
2007-02-15 04:04:00,93.933,93.946,93.908,93.935,165800001.0
2007-02-15 04:05:00,93.9,93.919,93.883,93.891,174399999.0
2007-02-15 04:06:00,93.925,93.953,93.915,93.941,171699997.0
2007-02-15 04:07:00,93.936,93.953,93.923,93.942,226800002.0
2007-02-15 04:08:00,93.932,93.945,93.907,93.92,116400000.0
2007-02-15 04:09:00,93.908,93.94,93.897,93.94,117300001.0
2007-02-15 04:10:00,93.925,93.948,93.913,93.941,118800001.0
2007-02-15 04:11:00,93.901,93.925,93.882,93.904,129099998.0
2007-02-15 04:12:00,93.91,93.929,93.886,93.909,164799998.0
2007-02-15 04:13:00,93.934,93.941,93.905,93.923,218000001.0
2007-02-15 04:14:00,93.911,93.94,93.892,93.919,167699999.0
2007-02-15 04:15:00,93.942,93.955,93.879,93.879,187499995.0
2007-02-15 04:16:00,93.95,93.956,93.92,93.92,209600000.0
2007-02-15 04:17:00,93.932,93.932,93.891,93.908,154199998.0
2007-02-15 04:18:00,93.929,93.945,93.909,93.927,158999999.0
2007-02-15 04:19:00,93.942,93.949,93.911,93.931,260399999.0
2007-02-15 04:20:00,93.948,93.949,93.928,93.936,102899997.0
2007-02-15 04:21:00,93.962,93.973,93.918,93.935,210899998.0
2007-02-15 04:22:00,93.958,93.991,93.956,93.991,102899998.0
2007-02-15 04:23:00,93.995,94.028,93.991,94.023,173300001.0
2007-02-15 04:24:00,93.999,94.031,93.999,94.031,198200003.0
2007-02-15 04:25:00,94.002,94.027,94.002,94.017,144499998.0
2007-02-15 04:26:00,94.004,94.048,94.004,94.048,117500003.0
2007-02-15 04:27:00,94.017,94.04,93.987,94.024,209999998.0
2007-02-15 04:28:00,94.036,94.037,94.0,94.006,255300002.0
2007-02-15 04:29:00,94.041,94.043,94.003,94.003,224799996.0
2007-02-15 04:30:00,94.005,94.021,93.998,94.021,206900002.0
2007-02-15 04:31:00,94.012,94.032,93.974,94.018,185500002.0
2007-02-15 04:32:00,94.009,94.028,93.977,93.994,115900000.0
2007-02-15 04:33:00,93.996,94.019,93.966,93.992,341700000.0
2007-02-15 04:34:00,93.968,94.014,93.952,93.988,196900002.0
2007-02-15 04:35:00,94.029,94.057,94.027,94.039,186000000.0
2007-02-15 04:36:00,94.039,94.053,94.029,94.033,107700001.0
2007-02-15 04:37:00,94.039,94.043,93.998,93.998,121800000.0
2007-02-15 04:38:00,94.023,94.036,93.975,93.99,146900001.0
2007-02-15 04:39:00,93.991,94.024,93.991,94.024,110600000.0
2007-02-15 04:40:00,94.006,94.023,93.996,94.013,242299994.0
2007-02-15 04:41:00,94.012,94.035,94.005,94.018,251400000.0
2007-02-15 04:42:00,94.03,94.03,93.967,93.993,205599998.0
2007-02-15 04:43:00,93.98,94.014,93.974,93.99,283500001.0
2007-02-15 04:44:00,94.003,94.019,93.977,93.997,168199998.0
2007-02-15 04:45:00,93.992,94.037,93.992,94.029,189399999.0
2007-02-15 04:46:00,93.985,94.009,93.966,94.009,146499999.0
2007-02-15 04:47:00,93.989,94.018,93.987,93.999,195199999.0
2007-02-15 04:48:00,94.036,94.042,94.011,94.024,243899998.0
2007-02-15 04:49:00,94.029,94.04,94.005,94.022,249699999.0
2007-02-15 04:50:00,94.03,94.035,93.993,93.999,186199999.0
2007-02-15 04:51:00,94.023,94.029,93.999,94.005,226099997.0
2007-02-15 04:52:00,94.042,94.042,93.986,93.996,221200001.0
2007-02-15 04:53:00,94.031,94.04,93.99,94.02,288600003.0
2007-02-15 04:54:00,94.039,94.051,93.991,94.031,260399999.0
2007-02-15 04:55:00,93.997,94.056,93.997,94.052,201099998.0
2007-02-15 04:56:00,94.048,94.068,94.038,94.049,205999998.0
2007-02-15 04:57:00,94.024,94.056,94.016,94.056,209199997.0
2007-02-15 04:58:00,94.039,94.063,93.999,94.014,138999998.0
2007-02-15 04:59:00,94.035,94.039,93.99,93.99,122999998.0
2007-02-15 05:00:00,94.023,94.042,93.999,94.035,137200002.0
2007-02-15 05:01:00,94.035,94.053,94.021,94.042,153000000.0
2007-02-15 05:02:00,94.027,94.046,94.008,94.045,181799998.0
2007-02-15 05:03:00,94.017,94.047,94.008,94.047,162299999.0
2007-02-15 05:04:00,94.012,94.056,94.007,94.054,193199999.0
2007-02-15 05:05:00,94.013,94.053,93.996,94.053,259399997.0
2007-02-15 05:06:00,94.065,94.067,94.021,94.034,227399999.0
2007-02-15 05:07:00,94.062,94.075,94.042,94.064,115899999.0
2007-02-15 05:08:00,94.026,94.077,94.026,94.061,183100000.0
2007-02-15 05:09:00,94.035,94.072,94.02,94.06,207199999.0
2007-02-15 05:10:00,94.058,94.078,94.056,94.078,219499998.0
2007-02-15 05:11:00,94.075,94.079,94.017,94.046,205000000.0
2007-02-15 05:12:00,94.045,94.069,94.013,94.063,195000002.0
2007-02-15 05:13:00,94.046,94.081,94.04,94.081,154600000.0
2007-02-15 05:14:00,94.079,94.083,94.04,94.045,388999990.0
2007-02-15 05:15:00,94.057,94.074,94.028,94.065,115600000.0
2007-02-15 05:16:00,94.047,94.087,94.028,94.073,227900000.0
2007-02-15 05:17:00,94.06,94.086,94.06,94.078,257800001.0
2007-02-15 05:18:00,94.027,94.057,94.01,94.01,193900002.0
2007-02-15 05:19:00,94.07,94.081,94.05,94.054,258400000.0
2007-02-15 05:20:00,94.056,94.056,94.009,94.018,188999998.0
2007-02-15 05:21:00,94.028,94.073,94.018,94.055,268800002.0
2007-02-15 05:22:00,94.053,94.065,94.037,94.053,390999994.0
2007-02-15 05:23:00,94.019,94.052,94.013,94.042,185500000.0
2007-02-15 05:24:00,94.015,94.055,94.01,94.055,146300000.0
2007-02-15 05:25:00,94.022,94.057,94.002,94.057,176100001.0
2007-02-15 05:26:00,94.056,94.08,94.056,94.08,210799997.0
2007-02-15 05:27:00,94.067,94.067,94.011,94.019,115599998.0
2007-02-15 05:28:00,94.073,94.073,93.977,93.993,161299997.0
2007-02-15 05:29:00,94.046,94.074,94.034,94.057,283800002.0
2007-02-15 05:30:00,94.034,94.054,93.98,93.98,234899999.0
2007-02-15 05:31:00,93.99,94.038,93.99,94.008,180400000.0
2007-02-15 05:32:00,94.011,94.034,93.997,94.01,258100001.0
2007-02-15 05:33:00,94.054,94.068,94.028,94.052,226199999.0
2007-02-15 05:34:00,94.067,94.083,94.011,94.027,236199999.0
2007-02-15 05:35:00,94.069,94.073,94.013,94.013,228300001.0
2007-02-15 05:36:00,94.028,94.069,94.023,94.043,143100000.0
2007-02-15 05:37:00,94.042,94.076,94.027,94.052,203399998.0
2007-02-15 05:38:00,94.028,94.055,94.01,94.025,300100000.0
2007-02-15 05:39:00,94.034,94.051,94.017,94.018,217399997.0
2007-02-15 05:40:00,94.047,94.068,94.001,94.001,138900001.0
2007-02-15 05:41:00,94.0,94.052,93.996,94.005,294099997.0
2007-02-15 05:42:00,94.013,94.078,94.001,94.057,160200000.0
2007-02-15 05:43:00,94.037,94.061,93.994,93.996,235400001.0
2007-02-15 05:44:00,94.014,94.077,94.012,94.075,161200000.0
2007-02-15 05:45:00,94.058,94.088,94.024,94.068,163899997.0
2007-02-15 05:46:00,94.03,94.074,94.03,94.064,187800000.0
2007-02-15 05:47:00,94.077,94.077,94.032,94.041,124300000.0
2007-02-15 05:48:00,94.065,94.08,94.019,94.027,184999997.0
2007-02-15 05:49:00,94.058,94.085,94.055,94.077,172000002.0
2007-02-15 05:50:00,94.083,94.083,94.054,94.054,100700000.0
2007-02-15 05:51:00,94.084,94.089,94.03,94.03,212800000.0
2007-02-15 05:52:00,94.094,94.101,94.075,94.082,149000001.0
2007-02-15 05:53:00,94.076,94.097,94.047,94.073,245399998.0
2007-02-15 05:54:00,94.03,94.067,94.023,94.04,179900000.0
2007-02-15 05:55:00,94.072,94.098,94.05,94.071,185600001.0
2007-02-15 05:56:00,94.093,94.119,94.089,94.116,204299998.0
2007-02-15 05:57:00,94.093,94.107,94.06,94.078,201399994.0
2007-02-15 05:58:00,94.107,94.112,94.063,94.072,129599998.0
2007-02-15 05:59:00,94.111,94.111,94.072,94.072,145800001.0
2007-02-15 06:00:00,94.069,94.102,94.06,94.091,251799998.0
2007-02-15 06:01:00,94.112,94.114,94.09,94.095,178299998.0
2007-02-15 06:02:00,94.078,94.099,94.068,94.099,224699997.0
2007-02-15 06:03:00,94.064,94.105,94.047,94.088,221199998.0
2007-02-15 06:04:00,94.095,94.112,94.028,94.046,257899998.0
2007-02-15 06:05:00,94.117,94.127,94.102,94.11,122099999.0
2007-02-15 06:06:00,94.101,94.127,94.089,94.102,224599997.0
2007-02-15 06:07:00,94.132,94.14,94.077,94.077,173900001.0
2007-02-15 06:08:00,94.131,94.148,94.109,94.129,115999999.0
2007-02-15 06:09:00,94.102,94.122,94.089,94.1,202200001.0
2007-02-15 06:10:00,94.1,94.122,94.072,94.077,156799997.0
2007-02-15 06:11:00,94.107,94.125,94.075,94.12,179300003.0
2007-02-15 06:12:00,94.127,94.127,94.057,94.061,270299994.0
2007-02-15 06:13:00,94.117,94.118,94.073,94.091,145799998.0
2007-02-15 06:14:00,94.102,94.104,94.072,94.092,149500000.0
2007-02-15 06:15:00,94.087,94.087,94.052,94.059,197599996.0
2007-02-15 06:16:00,94.029,94.069,94.023,94.069,228499998.0
2007-02-15 06:17:00,94.049,94.086,94.049,94.08,156400001.0
2007-02-15 06:18:00,94.043,94.061,94.008,94.053,241700003.0
2007-02-15 06:19:00,94.063,94.078,94.028,94.047,207900000.0
2007-02-15 06:20:00,94.058,94.087,94.039,94.045,219700000.0
2007-02-15 06:21:00,94.071,94.09,94.04,94.074,127299998.0
2007-02-15 06:22:00,94.067,94.079,94.046,94.075,321500001.0
2007-02-15 06:23:00,94.046,94.066,94.029,94.039,178499999.0
2007-02-15 06:24:00,94.075,94.099,94.072,94.086,231400000.0
2007-02-15 06:25:00,94.068,94.081,94.037,94.064,228599999.0
2007-02-15 06:26:00,94.081,94.081,94.049,94.06,243500000.0
2007-02-15 06:27:00,94.049,94.092,94.045,94.088,141700002.0
2007-02-15 06:28:00,94.046,94.073,94.03,94.038,217200001.0
2007-02-15 06:29:00,94.077,94.08,94.027,94.038,353799999.0
2007-02-15 06:30:00,94.038,94.066,94.021,94.05,106699999.0
2007-02-15 06:31:00,94.04,94.051,94.007,94.008,84800000.0
2007-02-15 06:32:00,94.037,94.085,94.018,94.02,182800000.0
2007-02-15 06:33:00,94.024,94.073,94.024,94.072,256199995.0
2007-02-15 06:34:00,94.077,94.1,94.068,94.07,219499998.0
2007-02-15 06:35:00,94.069,94.095,94.055,94.095,215299999.0
2007-02-15 06:36:00,94.086,94.086,94.037,94.037,91100000.0
2007-02-15 06:37:00,94.033,94.083,94.03,94.08,220399997.0
2007-02-15 06:38:00,94.083,94.088,94.06,94.065,308300001.0
2007-02-15 06:39:00,94.067,94.067,94.026,94.03,181000000.0
2007-02-15 06:40:00,94.015,94.062,93.999,94.006,314600003.0
2007-02-15 06:41:00,94.058,94.079,94.056,94.079,108899999.0
2007-02-15 06:42:00,94.032,94.074,94.024,94.074,276399997.0
2007-02-15 06:43:00,94.037,94.057,94.025,94.05,268499999.0
2007-02-15 06:44:00,94.012,94.041,94.003,94.041,110700001.0
2007-02-15 06:45:00,94.05,94.055,94.016,94.024,157400000.0
2007-02-15 06:46:00,94.045,94.062,94.009,94.044,132200000.0
2007-02-15 06:47:00,94.04,94.082,94.04,94.075,143199996.0
2007-02-15 06:48:00,94.008,94.063,94.008,94.055,204599999.0
2007-02-15 06:49:00,94.024,94.084,94.018,94.078,192899998.0
2007-02-15 06:50:00,94.062,94.072,94.027,94.049,193299996.0
2007-02-15 06:51:00,94.072,94.093,94.061,94.088,206500000.0
2007-02-15 06:52:00,94.083,94.122,94.078,94.107,203599999.0
2007-02-15 06:53:00,94.098,94.118,94.049,94.093,117900001.0
2007-02-15 06:54:00,94.112,94.143,94.092,94.143,310100001.0
2007-02-15 06:55:00,94.141,94.141,94.123,94.123,184400002.0
2007-02-15 06:56:00,94.131,94.143,94.091,94.126,208300001.0
2007-02-15 06:57:00,94.13,94.13,94.098,94.113,71300001.0
2007-02-15 06:58:00,94.12,94.121,94.085,94.102,98100000.0
2007-02-15 06:59:00,94.09,94.168,94.068,94.167,119800001.0
2007-02-15 07:00:00,94.158,94.158,94.136,94.145,188600001.0
2007-02-15 07:01:00,94.147,94.175,94.147,94.165,159999999.0
2007-02-15 07:02:00,94.168,94.175,94.153,94.161,205700001.0
2007-02-15 07:03:00,94.135,94.161,94.126,94.139,118099998.0
2007-02-15 07:04:00,94.139,94.153,94.127,94.148,226799998.0
2007-02-15 07:05:00,94.154,94.154,94.088,94.088,161499998.0
2007-02-15 07:06:00,94.143,94.148,94.129,94.13,139100003.0
2007-02-15 07:07:00,94.122,94.142,94.099,94.137,125300000.0
2007-02-15 07:08:00,94.14,94.142,94.12,94.142,158299997.0
2007-02-15 07:09:00,94.14,94.152,94.122,94.136,201700004.0
2007-02-15 07:10:00,94.152,94.152,94.117,94.117,87600000.0
2007-02-15 07:11:00,94.122,94.138,94.118,94.133,138999999.0
2007-02-15 07:12:00,94.071,94.147,94.07,94.147,160399998.0
2007-02-15 07:13:00,94.135,94.152,94.123,94.143,153000001.0
2007-02-15 07:14:00,94.13,94.152,94.127,94.15,281999999.0
2007-02-15 07:15:00,94.142,94.173,94.128,94.149,231799999.0
2007-02-15 07:16:00,94.15,94.175,94.137,94.173,248299999.0
2007-02-15 07:17:00,94.155,94.155,94.109,94.116,137599996.0
2007-02-15 07:18:00,94.148,94.161,94.137,94.154,209700001.0
2007-02-15 07:19:00,94.136,94.136,94.113,94.136,116200000.0
2007-02-15 07:20:00,94.143,94.15,94.115,94.131,179899997.0
2007-02-15 07:21:00,94.124,94.149,94.119,94.136,148099998.0
2007-02-15 07:22:00,94.127,94.144,94.118,94.142,129800000.0
2007-02-15 07:23:00,94.109,94.13,94.086,94.101,212700000.0
2007-02-15 07:24:00,94.114,94.155,94.095,94.155,196799999.0
2007-02-15 07:25:00,94.155,94.171,94.14,94.151,255700001.0
2007-02-15 07:26:00,94.156,94.156,94.091,94.1,342199995.0
2007-02-15 07:27:00,94.104,94.142,94.091,94.091,142099998.0
2007-02-15 07:28:00,94.114,94.136,94.085,94.111,202199999.0
2007-02-15 07:29:00,94.114,94.13,94.103,94.117,110400001.0
2007-02-15 07:30:00,94.066,94.118,94.06,94.083,145500001.0
2007-02-15 07:31:00,94.082,94.098,94.05,94.061,276099994.0
2007-02-15 07:32:00,94.069,94.108,94.052,94.089,143699999.0
2007-02-15 07:33:00,94.083,94.102,94.055,94.068,242199999.0
2007-02-15 07:34:00,94.108,94.109,94.084,94.091,120900000.0
2007-02-15 07:35:00,94.107,94.11,94.049,94.059,323200001.0
2007-02-15 07:36:00,94.102,94.102,94.074,94.079,270000003.0
2007-02-15 07:37:00,94.088,94.088,94.054,94.067,195200001.0
2007-02-15 07:38:00,94.051,94.073,94.03,94.042,161699998.0
2007-02-15 07:39:00,94.083,94.088,94.017,94.018,292399999.0
2007-02-15 07:40:00,94.073,94.083,94.049,94.066,176699999.0
2007-02-15 07:41:00,94.077,94.077,94.045,94.045,109100001.0
2007-02-15 07:42:00,94.059,94.069,94.032,94.038,193600000.0
2007-02-15 07:43:00,94.048,94.065,94.021,94.046,171100000.0
2007-02-15 07:44:00,94.049,94.063,94.011,94.027,210900003.0
2007-02-15 07:45:00,94.065,94.065,94.029,94.031,210699999.0
2007-02-15 07:46:00,94.035,94.057,94.005,94.038,153299997.0
2007-02-15 07:47:00,94.047,94.057,94.009,94.037,162999998.0
2007-02-15 07:48:00,94.038,94.052,94.023,94.047,226499998.0
2007-02-15 07:49:00,94.039,94.039,93.979,93.996,163199999.0
2007-02-15 07:50:00,94.004,94.041,93.979,94.015,178399999.0
2007-02-15 07:51:00,94.008,94.037,94.008,94.037,120100000.0
2007-02-15 07:52:00,94.026,94.051,93.999,94.03,239500001.0
2007-02-15 07:53:00,94.029,94.047,94.014,94.045,133400000.0
2007-02-15 07:54:00,94.025,94.055,94.02,94.024,248000004.0
2007-02-15 07:55:00,94.03,94.057,94.028,94.057,307499996.0
2007-02-15 07:56:00,94.056,94.056,94.021,94.031,152699998.0
2007-02-15 07:57:00,94.045,94.078,94.045,94.077,121400002.0
2007-02-15 07:58:00,94.054,94.072,94.03,94.042,113400002.0
2007-02-15 07:59:00,94.04,94.071,94.015,94.071,244499997.0
2007-02-15 08:00:00,94.059,94.076,94.042,94.05,271900001.0
2007-02-15 08:01:00,94.059,94.073,94.048,94.073,147899998.0
2007-02-15 08:02:00,94.063,94.087,94.063,94.073,118799998.0
2007-02-15 08:03:00,94.038,94.068,94.013,94.015,145099999.0
2007-02-15 08:04:00,94.072,94.088,94.056,94.07,196099999.0
2007-02-15 08:05:00,94.052,94.088,94.024,94.036,234000001.0
2007-02-15 08:06:00,94.063,94.091,94.055,94.072,184499999.0
2007-02-15 08:07:00,94.093,94.093,94.054,94.054,268700004.0
2007-02-15 08:08:00,94.056,94.075,94.028,94.038,202100004.0
2007-02-15 08:09:00,94.038,94.098,94.018,94.081,194999999.0
2007-02-15 08:10:00,94.078,94.097,94.052,94.088,142900002.0
2007-02-15 08:11:00,94.072,94.112,94.072,94.112,164200000.0
2007-02-15 08:12:00,94.084,94.122,94.075,94.122,209799996.0
2007-02-15 08:13:00,94.133,94.144,94.118,94.119,231299999.0
2007-02-15 08:14:00,94.138,94.148,94.109,94.143,312199998.0
2007-02-15 08:15:00,94.129,94.129,94.067,94.073,175300001.0
2007-02-15 08:16:00,94.125,94.145,94.108,94.117,169300002.0
2007-02-15 08:17:00,94.106,94.141,94.077,94.116,182499998.0
2007-02-15 08:18:00,94.124,94.149,94.112,94.125,167500001.0
2007-02-15 08:19:00,94.108,94.125,94.09,94.094,162399998.0
2007-02-15 08:20:00,94.104,94.121,94.09,94.116,235800003.0
2007-02-15 08:21:00,94.115,94.117,94.032,94.043,228100000.0
2007-02-15 08:22:00,94.074,94.105,94.074,94.105,148300003.0
2007-02-15 08:23:00,94.076,94.118,94.068,94.083,135700000.0
2007-02-15 08:24:00,94.071,94.077,94.046,94.06,147400001.0
2007-02-15 08:25:00,94.08,94.13,94.06,94.109,203900000.0
2007-02-15 08:26:00,94.083,94.123,94.073,94.123,129300001.0
2007-02-15 08:27:00,94.1,94.1,94.047,94.047,195899996.0
2007-02-15 08:28:00,94.075,94.11,94.046,94.11,259199998.0
2007-02-15 08:29:00,94.122,94.122,94.085,94.099,250699997.0
2007-02-15 08:30:00,94.117,94.126,94.088,94.093,260600000.0
2007-02-15 08:31:00,94.095,94.113,94.057,94.087,192399999.0
2007-02-15 08:32:00,94.104,94.115,94.049,94.049,184400002.0
2007-02-15 08:33:00,94.092,94.118,94.092,94.118,304999999.0
2007-02-15 08:34:00,94.101,94.135,94.085,94.11,194199997.0
2007-02-15 08:35:00,94.145,94.147,94.108,94.108,133699998.0
2007-02-15 08:36:00,94.129,94.13,94.086,94.099,183099996.0
2007-02-15 08:37:00,94.16,94.16,94.113,94.113,130299999.0
2007-02-15 08:38:00,94.113,94.134,94.091,94.134,208499999.0
2007-02-15 08:39:00,94.12,94.138,94.103,94.135,262099999.0
2007-02-15 08:40:00,94.125,94.125,94.079,94.1,167999999.0
2007-02-15 08:41:00,94.125,94.143,94.07,94.086,169699998.0
2007-02-15 08:42:00,94.138,94.138,94.108,94.109,120200001.0
2007-02-15 08:43:00,94.128,94.132,94.063,94.069,190199999.0
2007-02-15 08:44:00,94.095,94.121,94.035,94.035,231099999.0
2007-02-15 08:45:00,94.091,94.122,94.082,94.12,242199996.0
2007-02-15 08:46:00,94.106,94.124,94.103,94.117,112000000.0
2007-02-15 08:47:00,94.126,94.13,94.105,94.11,258600002.0
2007-02-15 08:48:00,94.123,94.123,94.069,94.069,173099999.0
2007-02-15 08:49:00,94.06,94.086,94.049,94.058,137600000.0
2007-02-15 08:50:00,94.059,94.076,94.052,94.066,151599999.0
2007-02-15 08:51:00,94.048,94.071,94.02,94.02,303699997.0
2007-02-15 08:52:00,94.036,94.067,94.036,94.06,90200000.0
2007-02-15 08:53:00,94.041,94.06,94.034,94.053,160000001.0
2007-02-15 08:54:00,94.032,94.051,94.004,94.033,175300001.0
2007-02-15 08:55:00,94.028,94.028,93.992,93.992,58300000.0
2007-02-15 08:56:00,93.979,94.054,93.976,94.054,268499999.0
2007-02-15 08:57:00,94.029,94.053,94.01,94.03,160400001.0
2007-02-15 08:58:00,94.018,94.047,93.996,94.02,130999999.0
2007-02-15 08:59:00,94.053,94.053,93.998,94.01,249300002.0
2007-02-15 09:00:00,94.045,94.069,94.044,94.056,328999998.0
2007-02-15 09:01:00,94.068,94.085,94.058,94.058,150399999.0
2007-02-15 09:02:00,94.041,94.065,94.01,94.038,225299999.0
2007-02-15 09:03:00,94.026,94.048,93.985,93.999,316300001.0
2007-02-15 09:04:00,94.038,94.039,94.009,94.009,193000003.0
2007-02-15 09:05:00,94.044,94.049,94.011,94.014,191699999.0
2007-02-15 09:06:00,94.009,94.024,94.001,94.023,181400000.0
2007-02-15 09:07:00,94.015,94.02,93.982,93.996,219700004.0
2007-02-15 09:08:00,93.946,93.984,93.928,93.978,177799998.0
2007-02-15 09:09:00,93.962,93.979,93.916,93.918,182399995.0
2007-02-15 09:10:00,93.993,94.009,93.98,93.991,85999999.0
2007-02-15 09:11:00,93.988,94.005,93.974,93.992,179099999.0
2007-02-15 09:12:00,93.988,94.012,93.986,94.002,154999998.0
2007-02-15 09:13:00,93.992,94.018,93.991,94.006,205299999.0
2007-02-15 09:14:00,94.014,94.028,93.982,93.982,135199999.0
2007-02-15 09:15:00,93.969,93.988,93.967,93.987,207900001.0
2007-02-15 09:16:00,93.997,94.0,93.965,93.966,264300003.0
2007-02-15 09:17:00,93.937,93.98,93.935,93.965,200499996.0
2007-02-15 09:18:00,93.947,93.967,93.924,93.929,142600003.0
2007-02-15 09:19:00,93.95,93.956,93.923,93.928,180299999.0
2007-02-15 09:20:00,93.959,93.968,93.929,93.948,174000004.0
2007-02-15 09:21:00,93.967,93.971,93.936,93.949,184700000.0
2007-02-15 09:22:00,93.958,93.976,93.922,93.963,155499999.0
2007-02-15 09:23:00,93.974,93.977,93.94,93.94,137700000.0
2007-02-15 09:24:00,93.926,93.952,93.909,93.945,199900000.0
2007-02-15 09:25:00,93.936,93.957,93.923,93.935,85700000.0
2007-02-15 09:26:00,93.969,93.979,93.946,93.954,227299999.0
2007-02-15 09:27:00,93.958,93.979,93.933,93.961,212800001.0
2007-02-15 09:28:00,93.966,93.997,93.966,93.992,69100000.0
2007-02-15 09:29:00,93.971,94.004,93.971,93.988,255300001.0
2007-02-15 09:30:00,93.997,94.025,93.987,93.987,228300001.0
2007-02-15 09:31:00,94.003,94.023,93.96,94.001,202499997.0
2007-02-15 09:32:00,94.031,94.034,94.007,94.02,174099999.0
2007-02-15 09:33:00,94.004,94.041,94.004,94.038,137199997.0
2007-02-15 09:34:00,94.029,94.038,94.009,94.012,81900000.0
2007-02-15 09:35:00,93.985,94.005,93.973,93.988,84400000.0
2007-02-15 09:36:00,93.952,93.973,93.94,93.956,173900000.0
2007-02-15 09:37:00,93.953,93.97,93.939,93.955,115399998.0
2007-02-15 09:38:00,93.95,93.982,93.947,93.981,238199999.0
2007-02-15 09:39:00,93.969,93.991,93.943,93.976,143000001.0
2007-02-15 09:40:00,93.981,94.004,93.965,93.978,108000001.0
2007-02-15 09:41:00,93.999,94.008,93.983,93.99,172899998.0
2007-02-15 09:42:00,93.978,93.997,93.972,93.986,175999999.0
2007-02-15 09:43:00,93.97,93.985,93.949,93.969,178499998.0
2007-02-15 09:44:00,93.942,93.99,93.933,93.968,230999999.0
2007-02-15 09:45:00,93.94,93.966,93.927,93.962,121600000.0
2007-02-15 09:46:00,93.948,93.988,93.948,93.975,294000000.0
2007-02-15 09:47:00,93.941,93.963,93.899,93.919,247499996.0
2007-02-15 09:48:00,93.963,93.992,93.963,93.986,184999997.0
2007-02-15 09:49:00,93.993,94.003,93.951,93.979,214099999.0
2007-02-15 09:50:00,93.997,94.03,93.961,94.01,226900003.0
2007-02-15 09:51:00,94.016,94.077,94.016,94.077,130100001.0
2007-02-15 09:52:00,94.077,94.079,94.039,94.04,205500000.0
2007-02-15 09:53:00,94.065,94.078,94.044,94.066,195999998.0
2007-02-15 09:54:00,94.074,94.102,94.064,94.084,240599999.0
2007-02-15 09:55:00,94.088,94.095,94.054,94.054,299600001.0
2007-02-15 09:56:00,94.08,94.08,94.048,94.058,212499999.0
2007-02-15 09:57:00,94.077,94.091,94.064,94.072,251000004.0
2007-02-15 09:58:00,94.091,94.104,94.071,94.081,243599996.0
2007-02-15 09:59:00,94.083,94.102,94.067,94.085,216199996.0
2007-02-15 10:00:00,94.111,94.137,94.093,94.093,194200002.0
2007-02-15 10:01:00,94.107,94.113,94.083,94.086,192100000.0
2007-02-15 10:02:00,94.064,94.087,94.054,94.065,191399996.0
2007-02-15 10:03:00,94.057,94.066,94.035,94.046,274300000.0
2007-02-15 10:04:00,94.078,94.08,94.055,94.066,131500000.0
2007-02-15 10:05:00,94.07,94.084,94.04,94.067,166000001.0
2007-02-15 10:06:00,94.065,94.09,94.043,94.059,340299999.0
2007-02-15 10:07:00,94.062,94.062,94.03,94.035,348900002.0
2007-02-15 10:08:00,94.028,94.05,94.001,94.017,169199996.0
2007-02-15 10:09:00,93.991,94.029,93.969,94.012,177600001.0
2007-02-15 10:10:00,94.021,94.021,93.979,93.983,208500000.0
2007-02-15 10:11:00,94.009,94.021,93.997,94.015,233599998.0
2007-02-15 10:12:00,94.008,94.039,93.987,93.997,156400001.0
2007-02-15 10:13:00,94.009,94.017,93.989,93.998,178499999.0
2007-02-15 10:14:00,94.0,94.048,94.0,94.048,229900001.0
2007-02-15 10:15:00,94.036,94.056,94.033,94.055,198599999.0
2007-02-15 10:16:00,94.043,94.051,94.02,94.025,165800000.0
2007-02-15 10:17:00,94.017,94.049,94.016,94.045,195700002.0
2007-02-15 10:18:00,94.05,94.088,94.041,94.068,168000000.0
2007-02-15 10:19:00,94.065,94.094,94.055,94.068,231499998.0
2007-02-15 10:20:00,94.068,94.122,94.061,94.112,190599999.0
2007-02-15 10:21:00,94.11,94.133,94.098,94.115,139200003.0
2007-02-15 10:22:00,94.111,94.121,94.091,94.096,263200002.0
2007-02-15 10:23:00,94.107,94.125,94.085,94.105,179499997.0
2007-02-15 10:24:00,94.126,94.166,94.104,94.154,233300002.0
2007-02-15 10:25:00,94.141,94.167,94.131,94.146,193399998.0
2007-02-15 10:26:00,94.14,94.14,94.097,94.097,145499998.0
2007-02-15 10:27:00,94.114,94.116,94.093,94.094,228699999.0
2007-02-15 10:28:00,94.105,94.121,94.094,94.118,130300001.0
2007-02-15 10:29:00,94.1,94.129,94.09,94.113,234299999.0
2007-02-15 10:30:00,94.126,94.148,94.116,94.136,198100001.0
2007-02-15 10:31:00,94.133,94.146,94.112,94.13,251099999.0
2007-02-15 10:32:00,94.112,94.14,94.095,94.129,158999997.0
2007-02-15 10:33:00,94.144,94.147,94.082,94.127,235099999.0
2007-02-15 10:34:00,94.131,94.131,94.091,94.098,201900004.0
2007-02-15 10:35:00,94.13,94.147,94.116,94.147,207199995.0
2007-02-15 10:36:00,94.119,94.14,94.093,94.109,282600001.0
2007-02-15 10:37:00,94.125,94.134,94.093,94.094,165800003.0
2007-02-15 10:38:00,94.137,94.138,94.099,94.101,271499998.0
2007-02-15 10:39:00,94.1,94.129,94.1,94.123,147600001.0
2007-02-15 10:40:00,94.104,94.133,94.082,94.129,205699998.0
2007-02-15 10:41:00,94.121,94.148,94.116,94.131,191899997.0
2007-02-15 10:42:00,94.115,94.131,94.105,94.12,195299999.0
2007-02-15 10:43:00,94.124,94.157,94.124,94.156,229600002.0
2007-02-15 10:44:00,94.146,94.176,94.139,94.143,272900000.0
2007-02-15 10:45:00,94.152,94.16,94.133,94.133,187800001.0
2007-02-15 10:46:00,94.139,94.163,94.135,94.156,161299998.0
2007-02-15 10:47:00,94.164,94.207,94.164,94.2,203700000.0
2007-02-15 10:48:00,94.204,94.221,94.178,94.199,214699998.0
2007-02-15 10:49:00,94.229,94.253,94.221,94.252,193100001.0
2007-02-15 10:50:00,94.247,94.266,94.191,94.215,111900000.0
2007-02-15 10:51:00,94.213,94.224,94.192,94.195,224300000.0
2007-02-15 10:52:00,94.214,94.227,94.188,94.188,224500000.0
2007-02-15 10:53:00,94.207,94.207,94.155,94.155,121300000.0
2007-02-15 10:54:00,94.168,94.196,94.168,94.196,97300003.0
2007-02-15 10:55:00,94.2,94.224,94.189,94.215,197600001.0
2007-02-15 10:56:00,94.183,94.21,94.169,94.208,232599999.0
2007-02-15 10:57:00,94.181,94.202,94.179,94.179,118300000.0
2007-02-15 10:58:00,94.192,94.217,94.191,94.213,108800000.0
2007-02-15 10:59:00,94.186,94.223,94.169,94.19,171700003.0
2007-02-15 11:00:00,94.204,94.208,94.159,94.201,228699999.0
2007-02-15 11:01:00,94.217,94.232,94.21,94.214,255399998.0
2007-02-15 11:02:00,94.237,94.275,94.22,94.258,158999999.0
2007-02-15 11:03:00,94.256,94.288,94.255,94.288,291800001.0
2007-02-15 11:04:00,94.255,94.272,94.255,94.272,202200003.0
2007-02-15 11:05:00,94.252,94.252,94.215,94.224,122800001.0
2007-02-15 11:06:00,94.237,94.253,94.22,94.241,198199996.0
2007-02-15 11:07:00,94.228,94.237,94.198,94.206,260099998.0
2007-02-15 11:08:00,94.196,94.224,94.184,94.224,148199999.0
2007-02-15 11:09:00,94.247,94.248,94.17,94.179,254099998.0
2007-02-15 11:10:00,94.27,94.282,94.249,94.249,129000001.0
2007-02-15 11:11:00,94.23,94.251,94.21,94.218,237299999.0
2007-02-15 11:12:00,94.248,94.271,94.221,94.251,296900004.0
2007-02-15 11:13:00,94.236,94.262,94.221,94.257,190200001.0
2007-02-15 11:14:00,94.246,94.259,94.214,94.229,146600001.0
2007-02-15 11:15:00,94.265,94.301,94.265,94.286,156699999.0
2007-02-15 11:16:00,94.285,94.298,94.269,94.284,98800001.0
2007-02-15 11:17:00,94.279,94.293,94.266,94.281,130900000.0
2007-02-15 11:18:00,94.262,94.302,94.262,94.291,283599999.0
2007-02-15 11:19:00,94.29,94.3,94.231,94.231,113599999.0
2007-02-15 11:20:00,94.272,94.292,94.265,94.288,211999999.0
2007-02-15 11:21:00,94.267,94.291,94.24,94.26,130700002.0
2007-02-15 11:22:00,94.232,94.258,94.215,94.232,318999998.0
2007-02-15 11:23:00,94.235,94.258,94.227,94.242,103400001.0
2007-02-15 11:24:00,94.21,94.231,94.192,94.231,200599994.0
2007-02-15 11:25:00,94.244,94.25,94.228,94.236,218599998.0
2007-02-15 11:26:00,94.226,94.25,94.206,94.225,206100001.0
2007-02-15 11:27:00,94.242,94.249,94.206,94.231,103300000.0
2007-02-15 11:28:00,94.248,94.268,94.182,94.19,172000001.0
2007-02-15 11:29:00,94.26,94.271,94.25,94.259,166600001.0
2007-02-15 11:30:00,94.251,94.278,94.215,94.278,183800001.0
2007-02-15 11:31:00,94.289,94.312,94.273,94.279,137399999.0
2007-02-15 11:32:00,94.274,94.293,94.256,94.271,231799997.0
2007-02-15 11:33:00,94.267,94.282,94.245,94.258,171800000.0
2007-02-15 11:34:00,94.285,94.31,94.266,94.293,143400001.0
2007-02-15 11:35:00,94.317,94.32,94.277,94.277,130899999.0
2007-02-15 11:36:00,94.296,94.334,94.29,94.334,174800000.0
2007-02-15 11:37:00,94.327,94.345,94.315,94.323,262799998.0
2007-02-15 11:38:00,94.287,94.311,94.276,94.303,279600000.0
2007-02-15 11:39:00,94.29,94.312,94.29,94.31,158099997.0
2007-02-15 11:40:00,94.268,94.312,94.268,94.303,296899998.0
2007-02-15 11:41:00,94.286,94.314,94.282,94.298,248899999.0
2007-02-15 11:42:00,94.293,94.302,94.276,94.278,190100003.0
2007-02-15 11:43:00,94.29,94.29,94.251,94.254,151800001.0
2007-02-15 11:44:00,94.275,94.281,94.253,94.253,188300002.0
2007-02-15 11:45:00,94.245,94.267,94.233,94.267,244800002.0
2007-02-15 11:46:00,94.258,94.31,94.258,94.31,209299997.0
2007-02-15 11:47:00,94.312,94.312,94.274,94.274,239500000.0
2007-02-15 11:48:00,94.289,94.3,94.251,94.28,111000000.0
2007-02-15 11:49:00,94.309,94.32,94.291,94.301,204999999.0
2007-02-15 11:50:00,94.305,94.337,94.304,94.312,145400001.0
2007-02-15 11:51:00,94.317,94.349,94.304,94.335,337199998.0
2007-02-15 11:52:00,94.313,94.336,94.303,94.325,253100000.0
2007-02-15 11:53:00,94.312,94.317,94.27,94.27,222800001.0
2007-02-15 11:54:00,94.248,94.332,94.244,94.327,214200001.0
2007-02-15 11:55:00,94.311,94.338,94.307,94.325,277300002.0
2007-02-15 11:56:00,94.337,94.337,94.304,94.333,127999999.0
2007-02-15 11:57:00,94.342,94.342,94.262,94.262,134699999.0
2007-02-15 11:58:00,94.327,94.345,94.314,94.33,175200001.0
2007-02-15 11:59:00,94.333,94.359,94.332,94.345,220199998.0
2007-02-15 12:00:00,94.322,94.349,94.322,94.329,236499999.0
2007-02-15 12:01:00,94.345,94.352,94.329,94.335,148399999.0
2007-02-15 12:02:00,94.347,94.348,94.323,94.335,228700001.0
2007-02-15 12:03:00,94.333,94.347,94.298,94.302,144700000.0
2007-02-15 12:04:00,94.292,94.327,94.289,94.327,186599999.0
2007-02-15 12:05:00,94.321,94.344,94.278,94.32,141299999.0
2007-02-15 12:06:00,94.356,94.356,94.324,94.338,143399997.0
2007-02-15 12:07:00,94.345,94.35,94.286,94.337,228700000.0
2007-02-15 12:08:00,94.3,94.33,94.292,94.33,173599997.0
2007-02-15 12:09:00,94.33,94.355,94.32,94.351,288200001.0
2007-02-15 12:10:00,94.344,94.364,94.331,94.331,223600000.0
2007-02-15 12:11:00,94.343,94.353,94.324,94.325,202000002.0
2007-02-15 12:12:00,94.325,94.327,94.302,94.312,122099998.0
2007-02-15 12:13:00,94.321,94.338,94.283,94.302,119700000.0
2007-02-15 12:14:00,94.313,94.321,94.287,94.287,178099998.0
2007-02-15 12:15:00,94.292,94.313,94.278,94.304,244500001.0
2007-02-15 12:16:00,94.294,94.319,94.279,94.31,194999997.0
2007-02-15 12:17:00,94.31,94.314,94.285,94.285,156200000.0
2007-02-15 12:18:00,94.272,94.303,94.262,94.275,213599998.0
2007-02-15 12:19:00,94.301,94.31,94.277,94.286,169900001.0
2007-02-15 12:20:00,94.268,94.29,94.232,94.263,325899996.0
2007-02-15 12:21:00,94.258,94.27,94.241,94.241,187700000.0
2007-02-15 12:22:00,94.256,94.27,94.247,94.269,239699998.0
2007-02-15 12:23:00,94.275,94.275,94.211,94.225,242299997.0
2007-02-15 12:24:00,94.231,94.246,94.218,94.246,188499997.0
2007-02-15 12:25:00,94.257,94.263,94.212,94.212,284899997.0
2007-02-15 12:26:00,94.247,94.276,94.244,94.262,155099999.0
2007-02-15 12:27:00,94.275,94.288,94.25,94.266,239599999.0
2007-02-15 12:28:00,94.275,94.293,94.254,94.254,249099998.0
2007-02-15 12:29:00,94.245,94.28,94.213,94.28,191500001.0
2007-02-15 12:30:00,94.263,94.28,94.247,94.265,251500000.0
2007-02-15 12:31:00,94.229,94.26,94.185,94.208,159700002.0
2007-02-15 12:32:00,94.25,94.25,94.192,94.213,263000000.0
2007-02-15 12:33:00,94.226,94.268,94.214,94.232,198400000.0
2007-02-15 12:34:00,94.245,94.26,94.217,94.233,142000000.0
2007-02-15 12:35:00,94.222,94.244,94.206,94.237,212700002.0
2007-02-15 12:36:00,94.233,94.235,94.203,94.208,186800000.0
2007-02-15 12:37:00,94.235,94.245,94.217,94.233,242299998.0
2007-02-15 12:38:00,94.255,94.262,94.236,94.25,153899998.0
2007-02-15 12:39:00,94.255,94.267,94.241,94.245,178299997.0
2007-02-15 12:40:00,94.231,94.243,94.193,94.228,143900000.0
2007-02-15 12:41:00,94.215,94.235,94.182,94.195,146099999.0
2007-02-15 12:42:00,94.206,94.228,94.202,94.225,231099999.0
2007-02-15 12:43:00,94.17,94.206,94.168,94.203,306800003.0
2007-02-15 12:44:00,94.175,94.201,94.156,94.201,167800001.0
2007-02-15 12:45:00,94.215,94.215,94.177,94.193,264599998.0
2007-02-15 12:46:00,94.176,94.2,94.168,94.195,281199997.0
2007-02-15 12:47:00,94.188,94.188,94.118,94.152,113500000.0
2007-02-15 12:48:00,94.128,94.151,94.111,94.145,140399998.0
2007-02-15 12:49:00,94.163,94.163,94.097,94.133,241499997.0
2007-02-15 12:50:00,94.13,94.16,94.129,94.16,170800000.0
2007-02-15 12:51:00,94.147,94.169,94.143,94.154,224600000.0
2007-02-15 12:52:00,94.152,94.152,94.088,94.088,141700000.0
2007-02-15 12:53:00,94.156,94.174,94.127,94.127,199800000.0
2007-02-15 12:54:00,94.146,94.15,94.095,94.127,117499998.0
2007-02-15 12:55:00,94.167,94.208,94.16,94.196,154400000.0
2007-02-15 12:56:00,94.202,94.204,94.174,94.175,152999998.0
2007-02-15 12:57:00,94.179,94.196,94.161,94.174,196500000.0
2007-02-15 12:58:00,94.194,94.207,94.178,94.194,300600003.0
2007-02-15 12:59:00,94.185,94.213,94.148,94.191,138100001.0
2007-02-15 13:00:00,94.18,94.205,94.164,94.194,97500002.0
2007-02-15 13:01:00,94.184,94.204,94.172,94.194,97000001.0
2007-02-15 13:02:00,94.169,94.202,94.15,94.194,128400001.0
2007-02-15 13:03:00,94.194,94.201,94.151,94.179,255600000.0
2007-02-15 13:04:00,94.168,94.192,94.156,94.177,130100000.0
2007-02-15 13:05:00,94.179,94.179,94.115,94.115,167600000.0
2007-02-15 13:06:00,94.171,94.19,94.158,94.177,353799998.0
2007-02-15 13:07:00,94.186,94.186,94.127,94.147,175100001.0
2007-02-15 13:08:00,94.18,94.205,94.17,94.202,138100000.0
2007-02-15 13:09:00,94.198,94.21,94.185,94.192,290400001.0
2007-02-15 13:10:00,94.213,94.224,94.187,94.209,182899999.0
2007-02-15 13:11:00,94.227,94.245,94.215,94.232,121200000.0
2007-02-15 13:12:00,94.247,94.247,94.209,94.219,126100001.0
2007-02-15 13:13:00,94.224,94.236,94.192,94.212,275600000.0
2007-02-15 13:14:00,94.192,94.228,94.16,94.187,208499999.0
2007-02-15 13:15:00,94.214,94.222,94.179,94.181,171000001.0
2007-02-15 13:16:00,94.211,94.256,94.202,94.256,263199994.0
2007-02-15 13:17:00,94.242,94.287,94.235,94.236,373199997.0
2007-02-15 13:18:00,94.245,94.261,94.227,94.236,151600001.0
2007-02-15 13:19:00,94.272,94.294,94.252,94.264,248600000.0
2007-02-15 13:20:00,94.279,94.29,94.234,94.251,178200001.0
2007-02-15 13:21:00,94.247,94.269,94.242,94.263,243199999.0
2007-02-15 13:22:00,94.252,94.269,94.247,94.26,118900000.0
2007-02-15 13:23:00,94.277,94.277,94.243,94.246,154700004.0
2007-02-15 13:24:00,94.206,94.234,94.182,94.192,220999998.0
2007-02-15 13:25:00,94.183,94.238,94.171,94.218,86200001.0
2007-02-15 13:26:00,94.232,94.247,94.217,94.233,173299998.0
2007-02-15 13:27:00,94.227,94.227,94.195,94.195,336999998.0
2007-02-15 13:28:00,94.206,94.226,94.173,94.174,181000002.0
2007-02-15 13:29:00,94.224,94.227,94.183,94.198,118399998.0
2007-02-15 13:30:00,94.212,94.215,94.178,94.178,100099999.0
2007-02-15 13:31:00,94.183,94.216,94.183,94.206,192000000.0
2007-02-15 13:32:00,94.213,94.213,94.165,94.165,205300002.0
2007-02-15 13:33:00,94.175,94.214,94.173,94.212,165999998.0
2007-02-15 13:34:00,94.204,94.223,94.173,94.207,249000001.0
2007-02-15 13:35:00,94.178,94.201,94.16,94.193,167199998.0
2007-02-15 13:36:00,94.201,94.203,94.159,94.159,215799998.0
2007-02-15 13:37:00,94.186,94.209,94.153,94.208,240299999.0
2007-02-15 13:38:00,94.201,94.216,94.195,94.208,134000000.0
2007-02-15 13:39:00,94.19,94.209,94.167,94.209,226799999.0
2007-02-15 13:40:00,94.186,94.222,94.179,94.2,262199999.0
2007-02-15 13:41:00,94.234,94.249,94.211,94.211,254400001.0
2007-02-15 13:42:00,94.237,94.239,94.208,94.208,179000003.0
2007-02-15 13:43:00,94.206,94.25,94.206,94.249,189400001.0
2007-02-15 13:44:00,94.225,94.242,94.2,94.227,164800002.0
2007-02-15 13:45:00,94.23,94.255,94.209,94.255,290499999.0
2007-02-15 13:46:00,94.221,94.258,94.217,94.258,177999998.0
2007-02-15 13:47:00,94.222,94.261,94.222,94.256,154499998.0
2007-02-15 13:48:00,94.212,94.257,94.201,94.257,242599999.0
2007-02-15 13:49:00,94.27,94.275,94.245,94.26,299100002.0
2007-02-15 13:50:00,94.253,94.31,94.253,94.31,153299998.0
2007-02-15 13:51:00,94.283,94.299,94.248,94.248,88800000.0
2007-02-15 13:52:00,94.269,94.297,94.254,94.297,222499999.0
2007-02-15 13:53:00,94.297,94.314,94.262,94.302,169099997.0
2007-02-15 13:54:00,94.306,94.327,94.292,94.3,180400002.0
2007-02-15 13:55:00,94.309,94.353,94.309,94.337,278199999.0
2007-02-15 13:56:00,94.327,94.351,94.318,94.337,204600000.0
2007-02-15 13:57:00,94.336,94.348,94.301,94.323,146199998.0
2007-02-15 13:58:00,94.332,94.343,94.302,94.319,207200004.0
2007-02-15 13:59:00,94.338,94.338,94.306,94.31,195099999.0
2007-02-15 14:00:00,94.324,94.336,94.3,94.329,225499997.0
2007-02-15 14:01:00,94.28,94.32,94.278,94.305,211000002.0
2007-02-15 14:02:00,94.297,94.327,94.278,94.299,144500001.0
2007-02-15 14:03:00,94.295,94.327,94.281,94.302,116299999.0
2007-02-15 14:04:00,94.308,94.312,94.284,94.291,127700001.0
2007-02-15 14:05:00,94.268,94.299,94.265,94.299,158499998.0
2007-02-15 14:06:00,94.293,94.311,94.274,94.288,223400002.0
2007-02-15 14:07:00,94.31,94.331,94.298,94.303,189700000.0
2007-02-15 14:08:00,94.302,94.319,94.289,94.303,134599998.0
2007-02-15 14:09:00,94.28,94.323,94.273,94.314,137600001.0
2007-02-15 14:10:00,94.311,94.327,94.284,94.3,192299997.0
2007-02-15 14:11:00,94.312,94.312,94.282,94.282,222300005.0
2007-02-15 14:12:00,94.285,94.306,94.262,94.29,162099999.0
2007-02-15 14:13:00,94.307,94.31,94.28,94.288,205699998.0
2007-02-15 14:14:00,94.287,94.309,94.279,94.29,143900000.0
2007-02-15 14:15:00,94.289,94.298,94.26,94.28,203000003.0
2007-02-15 14:16:00,94.277,94.282,94.213,94.213,234399997.0
2007-02-15 14:17:00,94.229,94.247,94.203,94.218,196800000.0
2007-02-15 14:18:00,94.238,94.249,94.22,94.225,211800002.0
2007-02-15 14:19:00,94.212,94.25,94.207,94.24,190800000.0
2007-02-15 14:20:00,94.23,94.244,94.208,94.214,217200001.0
2007-02-15 14:21:00,94.241,94.257,94.234,94.24,120699999.0
2007-02-15 14:22:00,94.254,94.27,94.235,94.25,159199998.0
2007-02-15 14:23:00,94.269,94.27,94.241,94.252,129000003.0
2007-02-15 14:24:00,94.238,94.262,94.208,94.236,224599997.0
2007-02-15 14:25:00,94.243,94.269,94.219,94.229,206400001.0
2007-02-15 14:26:00,94.249,94.252,94.219,94.231,165800002.0
2007-02-15 14:27:00,94.24,94.264,94.207,94.219,163099998.0
2007-02-15 14:28:00,94.246,94.267,94.239,94.257,196899999.0
2007-02-15 14:29:00,94.272,94.275,94.215,94.217,145499999.0
2007-02-15 14:30:00,94.211,94.255,94.197,94.255,237900001.0
2007-02-15 14:31:00,94.255,94.288,94.23,94.266,144400000.0
2007-02-15 14:32:00,94.28,94.294,94.273,94.29,201600001.0
2007-02-15 14:33:00,94.262,94.279,94.232,94.248,288300001.0
2007-02-15 14:34:00,94.281,94.281,94.246,94.246,154999999.0
2007-02-15 14:35:00,94.24,94.24,94.203,94.219,170000002.0
2007-02-15 14:36:00,94.232,94.26,94.223,94.252,309300000.0
2007-02-15 14:37:00,94.256,94.285,94.256,94.28,223299997.0
2007-02-15 14:38:00,94.236,94.265,94.223,94.241,166599998.0
2007-02-15 14:39:00,94.231,94.269,94.23,94.246,161799998.0
2007-02-15 14:40:00,94.264,94.29,94.249,94.274,196600001.0
2007-02-15 14:41:00,94.267,94.29,94.196,94.24,197200000.0
2007-02-15 14:42:00,94.253,94.294,94.241,94.268,190500000.0
2007-02-15 14:43:00,94.286,94.286,94.251,94.256,152900003.0
2007-02-15 14:44:00,94.261,94.262,94.206,94.245,194800002.0
2007-02-15 14:45:00,94.233,94.266,94.217,94.241,246099999.0
2007-02-15 14:46:00,94.257,94.271,94.212,94.245,197900000.0
2007-02-15 14:47:00,94.249,94.268,94.224,94.255,195999999.0
2007-02-15 14:48:00,94.223,94.276,94.213,94.268,191699997.0
2007-02-15 14:49:00,94.254,94.273,94.249,94.254,76900000.0
2007-02-15 14:50:00,94.249,94.268,94.209,94.233,184199999.0
2007-02-15 14:51:00,94.27,94.283,94.232,94.245,207600003.0
2007-02-15 14:52:00,94.252,94.279,94.234,94.279,221799999.0
2007-02-15 14:53:00,94.267,94.321,94.267,94.306,156400001.0
2007-02-15 14:54:00,94.277,94.3,94.263,94.297,155199996.0
2007-02-15 14:55:00,94.289,94.305,94.287,94.303,171999998.0
2007-02-15 14:56:00,94.296,94.322,94.296,94.309,223999999.0
2007-02-15 14:57:00,94.3,94.322,94.296,94.308,202599998.0
2007-02-15 14:58:00,94.246,94.302,94.246,94.302,115800001.0
2007-02-15 14:59:00,94.291,94.337,94.269,94.318,176199999.0
2007-02-15 15:00:00,94.33,94.343,94.299,94.337,257899994.0
2007-02-15 15:01:00,94.329,94.34,94.3,94.322,254599997.0
2007-02-15 15:02:00,94.323,94.362,94.311,94.362,226600000.0
2007-02-15 15:03:00,94.341,94.349,94.317,94.327,171700000.0
2007-02-15 15:04:00,94.304,94.329,94.289,94.329,204899998.0
2007-02-15 15:05:00,94.326,94.326,94.289,94.291,212900000.0
2007-02-15 15:06:00,94.289,94.306,94.263,94.263,164500000.0
2007-02-15 15:07:00,94.263,94.307,94.231,94.307,229099999.0
2007-02-15 15:08:00,94.275,94.328,94.269,94.323,320099991.0
2007-02-15 15:09:00,94.25,94.306,94.239,94.256,164400002.0
2007-02-15 15:10:00,94.256,94.305,94.246,94.305,258099999.0
2007-02-15 15:11:00,94.31,94.317,94.258,94.265,220900000.0
2007-02-15 15:12:00,94.301,94.301,94.253,94.253,194300001.0
2007-02-15 15:13:00,94.286,94.313,94.27,94.299,203500000.0
2007-02-15 15:14:00,94.247,94.324,94.242,94.324,91200002.0
2007-02-15 15:15:00,94.305,94.32,94.277,94.32,186999997.0
2007-02-15 15:16:00,94.312,94.312,94.249,94.249,133099998.0
2007-02-15 15:17:00,94.259,94.311,94.252,94.284,138200001.0
2007-02-15 15:18:00,94.281,94.328,94.272,94.273,278300004.0
2007-02-15 15:19:00,94.317,94.33,94.291,94.306,330200002.0
2007-02-15 15:20:00,94.329,94.37,94.328,94.37,98600001.0
2007-02-15 15:21:00,94.335,94.362,94.28,94.327,217199999.0
2007-02-15 15:22:00,94.327,94.357,94.322,94.336,92499999.0
2007-02-15 15:23:00,94.342,94.342,94.298,94.304,185699998.0
2007-02-15 15:24:00,94.304,94.319,94.277,94.292,188000003.0
2007-02-15 15:25:00,94.315,94.317,94.291,94.303,81499999.0
2007-02-15 15:26:00,94.295,94.329,94.278,94.315,335099996.0
2007-02-15 15:27:00,94.311,94.311,94.273,94.275,149200000.0
2007-02-15 15:28:00,94.31,94.321,94.293,94.293,161800000.0
2007-02-15 15:29:00,94.316,94.318,94.281,94.289,214100000.0
2007-02-15 15:30:00,94.264,94.3,94.258,94.279,211800000.0
2007-02-15 15:31:00,94.263,94.289,94.257,94.269,105899998.0
2007-02-15 15:32:00,94.274,94.3,94.248,94.3,202499996.0
2007-02-15 15:33:00,94.299,94.31,94.279,94.301,147599999.0
2007-02-15 15:34:00,94.277,94.293,94.27,94.276,211900000.0
2007-02-15 15:35:00,94.261,94.281,94.246,94.267,155799996.0
2007-02-15 15:36:00,94.273,94.285,94.259,94.28,135800000.0
2007-02-15 15:37:00,94.279,94.304,94.272,94.277,152100000.0
2007-02-15 15:38:00,94.28,94.298,94.256,94.269,148599999.0
2007-02-15 15:39:00,94.27,94.278,94.226,94.234,183900001.0
2007-02-15 15:40:00,94.264,94.27,94.213,94.24,255399995.0
2007-02-15 15:41:00,94.245,94.275,94.243,94.262,159300002.0
2007-02-15 15:42:00,94.26,94.275,94.241,94.261,98300001.0
2007-02-15 15:43:00,94.249,94.27,94.237,94.248,232700002.0
2007-02-15 15:44:00,94.233,94.27,94.227,94.249,171400003.0
2007-02-15 15:45:00,94.262,94.262,94.204,94.211,201599996.0
2007-02-15 15:46:00,94.213,94.253,94.213,94.245,151700000.0
2007-02-15 15:47:00,94.247,94.253,94.229,94.24,193499999.0
2007-02-15 15:48:00,94.23,94.247,94.203,94.242,254699999.0
2007-02-15 15:49:00,94.215,94.229,94.183,94.229,276099995.0
2007-02-15 15:50:00,94.233,94.247,94.21,94.224,224000003.0
2007-02-15 15:51:00,94.239,94.242,94.212,94.225,138899998.0
2007-02-15 15:52:00,94.231,94.245,94.217,94.242,321500004.0
2007-02-15 15:53:00,94.242,94.245,94.221,94.221,194499999.0
2007-02-15 15:54:00,94.24,94.252,94.22,94.224,179299996.0
2007-02-15 15:55:00,94.259,94.28,94.246,94.246,163599997.0
2007-02-15 15:56:00,94.245,94.253,94.224,94.24,189500001.0
2007-02-15 15:57:00,94.255,94.269,94.241,94.246,220699997.0
2007-02-15 15:58:00,94.263,94.27,94.239,94.239,261600002.0
2007-02-15 15:59:00,94.22,94.247,94.188,94.197,166600001.0
2007-02-15 16:00:00,94.18,94.227,94.168,94.189,352399998.0
2007-02-15 16:01:00,94.217,94.263,94.217,94.258,142500002.0
2007-02-15 16:02:00,94.253,94.257,94.231,94.231,173800000.0
2007-02-15 16:03:00,94.212,94.248,94.193,94.248,95500000.0
2007-02-15 16:04:00,94.234,94.253,94.223,94.253,261400001.0
2007-02-15 16:05:00,94.242,94.26,94.23,94.249,203700001.0
2007-02-15 16:06:00,94.222,94.247,94.222,94.238,285899994.0
2007-02-15 16:07:00,94.216,94.252,94.216,94.25,166199999.0
2007-02-15 16:08:00,94.217,94.238,94.208,94.238,185400001.0
2007-02-15 16:09:00,94.214,94.239,94.204,94.216,314899996.0
2007-02-15 16:10:00,94.2,94.23,94.2,94.22,269199998.0
2007-02-15 16:11:00,94.193,94.243,94.193,94.243,105700000.0
2007-02-15 16:12:00,94.243,94.243,94.204,94.207,131499999.0
2007-02-15 16:13:00,94.21,94.241,94.206,94.236,160900002.0
2007-02-15 16:14:00,94.17,94.222,94.17,94.21,128699998.0
2007-02-15 16:15:00,94.22,94.22,94.174,94.2,150599996.0
2007-02-15 16:16:00,94.214,94.214,94.189,94.202,236499999.0
2007-02-15 16:17:00,94.195,94.21,94.163,94.196,354699995.0
2007-02-15 16:18:00,94.206,94.211,94.183,94.183,114399999.0
2007-02-15 16:19:00,94.201,94.218,94.175,94.199,302899998.0
2007-02-15 16:20:00,94.212,94.226,94.197,94.203,248300002.0
2007-02-15 16:21:00,94.214,94.237,94.204,94.208,202299997.0
2007-02-15 16:22:00,94.239,94.24,94.213,94.222,224100000.0
2007-02-15 16:23:00,94.25,94.255,94.223,94.223,187799998.0
2007-02-15 16:24:00,94.223,94.24,94.213,94.235,296199998.0
2007-02-15 16:25:00,94.242,94.249,94.177,94.19,217200000.0
2007-02-15 16:26:00,94.255,94.257,94.201,94.218,165699997.0
2007-02-15 16:27:00,94.222,94.236,94.201,94.221,233800000.0
2007-02-15 16:28:00,94.203,94.24,94.178,94.24,190800002.0
2007-02-15 16:29:00,94.209,94.242,94.176,94.213,231599998.0
2007-02-15 16:30:00,94.226,94.263,94.21,94.248,227600001.0
2007-02-15 16:31:00,94.249,94.259,94.228,94.23,90099999.0
2007-02-15 16:32:00,94.236,94.252,94.211,94.221,104500001.0
2007-02-15 16:33:00,94.242,94.25,94.211,94.225,92600000.0
2007-02-15 16:34:00,94.259,94.259,94.239,94.24,168600003.0
2007-02-15 16:35:00,94.24,94.253,94.228,94.233,118299999.0
2007-02-15 16:36:00,94.25,94.257,94.218,94.223,173299999.0
2007-02-15 16:37:00,94.258,94.278,94.251,94.278,198300003.0
2007-02-15 16:38:00,94.275,94.28,94.249,94.263,172000001.0
2007-02-15 16:39:00,94.267,94.267,94.224,94.224,310999996.0
2007-02-15 16:40:00,94.225,94.261,94.225,94.252,287799999.0
2007-02-15 16:41:00,94.222,94.25,94.212,94.248,132500004.0
2007-02-15 16:42:00,94.225,94.242,94.213,94.242,281599999.0
2007-02-15 16:43:00,94.238,94.238,94.204,94.217,189600001.0
2007-02-15 16:44:00,94.205,94.253,94.204,94.253,178200000.0
2007-02-15 16:45:00,94.242,94.26,94.232,94.247,175900003.0
2007-02-15 16:46:00,94.25,94.253,94.216,94.247,104300000.0
2007-02-15 16:47:00,94.228,94.259,94.217,94.237,186300000.0
2007-02-15 16:48:00,94.238,94.247,94.177,94.177,259599998.0
2007-02-15 16:49:00,94.264,94.264,94.203,94.216,306999996.0
2007-02-15 16:50:00,94.258,94.29,94.241,94.257,213700001.0
2007-02-15 16:51:00,94.256,94.284,94.233,94.266,113200000.0
2007-02-15 16:52:00,94.275,94.285,94.249,94.272,175700001.0
2007-02-15 16:53:00,94.283,94.283,94.26,94.26,183100003.0
2007-02-15 16:54:00,94.234,94.273,94.212,94.257,356199999.0
2007-02-15 16:55:00,94.245,94.271,94.245,94.267,189500003.0
2007-02-15 16:56:00,94.253,94.29,94.253,94.29,98999999.0
2007-02-15 16:57:00,94.253,94.273,94.241,94.259,225299998.0
2007-02-15 16:58:00,94.264,94.297,94.247,94.271,241599996.0
2007-02-15 16:59:00,94.26,94.278,94.248,94.275,148599998.0
2007-02-15 17:00:00,94.254,94.274,94.221,94.235,174699995.0
2007-02-15 17:01:00,94.227,94.23,94.203,94.22,213900002.0
2007-02-15 17:02:00,94.213,94.234,94.192,94.205,110200000.0
2007-02-15 17:03:00,94.212,94.223,94.187,94.2,248499999.0
2007-02-15 17:04:00,94.227,94.242,94.2,94.223,232399998.0
2007-02-15 17:05:00,94.21,94.231,94.199,94.225,265599992.0
2007-02-15 17:06:00,94.218,94.232,94.195,94.204,133100000.0
2007-02-15 17:07:00,94.201,94.232,94.184,94.217,133299999.0
2007-02-15 17:08:00,94.218,94.23,94.188,94.215,184600000.0
2007-02-15 17:09:00,94.203,94.203,94.162,94.162,124399999.0
2007-02-15 17:10:00,94.213,94.222,94.183,94.19,92900000.0
2007-02-15 17:11:00,94.172,94.208,94.164,94.208,255099999.0
2007-02-15 17:12:00,94.183,94.2,94.178,94.195,145800000.0
2007-02-15 17:13:00,94.175,94.208,94.174,94.208,201000000.0
2007-02-15 17:14:00,94.166,94.19,94.144,94.157,200700001.0
2007-02-15 17:15:00,94.194,94.194,94.154,94.171,309899996.0
2007-02-15 17:16:00,94.169,94.2,94.156,94.169,189799998.0
2007-02-15 17:17:00,94.205,94.205,94.166,94.188,167899998.0
2007-02-15 17:18:00,94.19,94.202,94.164,94.187,137699999.0
2007-02-15 17:19:00,94.171,94.204,94.169,94.185,135900002.0
2007-02-15 17:20:00,94.19,94.199,94.144,94.157,204100002.0
2007-02-15 17:21:00,94.188,94.192,94.166,94.174,249599997.0
2007-02-15 17:22:00,94.181,94.183,94.163,94.168,149100001.0
2007-02-15 17:23:00,94.158,94.191,94.148,94.191,111100000.0
2007-02-15 17:24:00,94.143,94.179,94.129,94.154,166700000.0
2007-02-15 17:25:00,94.184,94.188,94.158,94.174,276200001.0
2007-02-15 17:26:00,94.162,94.181,94.147,94.163,148000000.0
2007-02-15 17:27:00,94.157,94.176,94.144,94.161,158199998.0
2007-02-15 17:28:00,94.147,94.147,94.122,94.125,129999997.0
2007-02-15 17:29:00,94.135,94.135,94.105,94.117,202600004.0
2007-02-15 17:30:00,94.102,94.138,94.102,94.13,137399998.0
2007-02-15 17:31:00,94.091,94.116,94.043,94.052,168099998.0
2007-02-15 17:32:00,94.032,94.062,94.026,94.062,178599998.0
2007-02-15 17:33:00,94.034,94.059,94.021,94.052,210999998.0
2007-02-15 17:34:00,94.038,94.038,93.993,93.993,123699998.0
2007-02-15 17:35:00,93.998,94.02,93.96,93.983,114300000.0
2007-02-15 17:36:00,93.987,93.994,93.967,93.976,142799999.0
2007-02-15 17:37:00,93.945,93.945,93.889,93.893,135900001.0
2007-02-15 17:38:00,93.906,93.947,93.906,93.946,241300001.0
2007-02-15 17:39:00,93.957,93.967,93.926,93.926,148800001.0
2007-02-15 17:40:00,93.899,93.914,93.879,93.894,169400001.0
2007-02-15 17:41:00,93.886,93.901,93.859,93.882,192300000.0
2007-02-15 17:42:00,93.852,93.894,93.85,93.85,201599997.0
2007-02-15 17:43:00,93.853,93.876,93.85,93.876,103199999.0
2007-02-15 17:44:00,93.876,93.883,93.827,93.854,196100001.0
2007-02-15 17:45:00,93.85,93.899,93.85,93.87,230199998.0
2007-02-15 17:46:00,93.885,93.915,93.881,93.883,191999996.0
2007-02-15 17:47:00,93.898,93.936,93.888,93.913,171399998.0
2007-02-15 17:48:00,93.89,93.907,93.88,93.897,162100001.0
2007-02-15 17:49:00,93.89,93.915,93.874,93.888,154700002.0
2007-02-15 17:50:00,93.868,93.905,93.868,93.905,137400001.0
2007-02-15 17:51:00,93.884,93.902,93.868,93.872,339100004.0
2007-02-15 17:52:00,93.877,93.892,93.852,93.863,158599997.0
2007-02-15 17:53:00,93.856,93.87,93.827,93.85,210999999.0
2007-02-15 17:54:00,93.876,93.876,93.838,93.841,117299999.0
2007-02-15 17:55:00,93.845,93.866,93.832,93.855,97200000.0
2007-02-15 17:56:00,93.854,93.856,93.833,93.833,153100003.0
2007-02-15 17:57:00,93.825,93.851,93.811,93.813,200799999.0
2007-02-15 17:58:00,93.819,93.827,93.784,93.784,258899999.0
2007-02-15 17:59:00,93.781,93.788,93.74,93.74,179300001.0
2007-02-15 18:00:00,93.689,93.74,93.689,93.737,361999996.0
2007-02-15 18:01:00,93.732,93.75,93.693,93.707,1078600002.0
2007-02-15 18:02:00,93.723,93.748,93.701,93.701,1945499991.0
2007-02-15 18:03:00,93.66,93.7,93.66,93.69,1798499990.0
2007-02-15 18:04:00,93.687,93.713,93.676,93.694,1798499990.0
2007-02-15 18:05:00,93.705,93.732,93.692,93.693,2007300003.0
2007-02-15 18:06:00,93.685,93.73,93.685,93.73,1754899994.0
2007-02-15 18:07:00,93.694,93.729,93.686,93.692,1934800000.0
2007-02-15 18:08:00,93.65,93.68,93.64,93.66,1519699992.0
2007-02-15 18:09:00,93.677,93.699,93.67,93.686,1519699992.0
2007-02-15 18:10:00,93.684,93.693,93.657,93.675,1735699998.0
2007-02-15 18:11:00,93.673,93.673,93.622,93.623,1071699996.0
2007-02-15 18:12:00,93.632,93.658,93.62,93.626,1012299997.0
2007-02-15 18:13:00,93.64,93.665,93.623,93.634,1639499994.0
2007-02-15 18:14:00,93.625,93.647,93.576,93.592,1702000001.0
2007-02-15 18:15:00,93.645,93.655,93.619,93.638,2041599997.0
2007-02-15 18:16:00,93.71,93.72,93.7,93.71,582299997.0
2007-02-15 18:17:00,93.628,93.659,93.611,93.635,582299997.0
2007-02-15 18:18:00,93.627,93.684,93.627,93.663,1280800005.0
2007-02-15 18:19:00,93.648,93.669,93.637,93.662,1905299982.0
2007-02-15 18:20:00,93.671,93.68,93.646,93.65,1518900001.0
2007-02-15 18:21:00,93.665,93.69,93.646,93.681,1391999989.0
2007-02-15 18:22:00,93.679,93.687,93.649,93.663,1906100002.0
2007-02-15 18:23:00,93.75,93.75,93.72,93.73,1549499994.0
2007-02-15 18:24:00,93.619,93.619,93.572,93.583,1549499994.0
2007-02-15 18:25:00,93.72,93.76,93.72,93.75,1760299981.0
2007-02-15 18:26:00,93.558,93.578,93.549,93.565,1760299981.0
2007-02-15 18:27:00,93.555,93.566,93.537,93.555,1347099997.0
2007-02-15 18:28:00,93.562,93.577,93.536,93.558,1049800001.0
2007-02-15 18:29:00,93.574,93.59,93.554,93.574,1347699991.0
2007-02-15 18:30:00,93.571,93.624,93.566,93.613,616000002.0
2007-02-15 18:31:00,93.607,93.637,93.594,93.612,1253700000.0
2007-02-15 18:32:00,93.61,93.622,93.537,93.585,1872699989.0
2007-02-15 18:33:00,93.601,93.631,93.594,93.615,1976300003.0
2007-02-15 18:34:00,93.623,93.658,93.614,93.641,1546600000.0
2007-02-15 18:35:00,93.634,93.642,93.564,93.585,1484799992.0
2007-02-15 18:36:00,93.587,93.606,93.548,93.584,1308899998.0
2007-02-15 18:37:00,93.608,93.618,93.586,93.598,1148399999.0
2007-02-15 18:38:00,93.62,93.634,93.604,93.619,809200003.0
2007-02-15 18:39:00,93.594,93.628,93.589,93.607,463300000.0
2007-02-15 18:40:00,93.608,93.636,93.585,93.585,635599999.0
2007-02-15 18:41:00,93.583,93.597,93.551,93.567,792099997.0
2007-02-15 18:42:00,93.595,93.615,93.58,93.6,772399993.0
2007-02-15 18:43:00,93.616,93.616,93.584,93.61,1188499999.0
2007-02-15 18:44:00,93.616,93.651,93.609,93.612,858499994.0
2007-02-15 18:45:00,93.624,93.644,93.602,93.62,876200006.0
2007-02-15 18:46:00,93.595,93.628,93.582,93.628,722599998.0
2007-02-15 18:47:00,93.633,93.633,93.565,93.604,605300000.0
2007-02-15 18:48:00,93.598,93.624,93.556,93.604,754300001.0
2007-02-15 18:49:00,93.64,93.664,93.626,93.64,860900002.0
2007-02-15 18:50:00,93.657,93.688,93.643,93.685,1085800002.0
2007-02-15 18:51:00,93.66,93.696,93.636,93.689,370000001.0
2007-02-15 18:52:00,93.673,93.706,93.639,93.664,851600011.0
2007-02-15 18:53:00,93.677,93.697,93.645,93.688,826999993.0
2007-02-15 18:54:00,93.704,93.711,93.684,93.684,942800005.0
2007-02-15 18:55:00,93.671,93.709,93.65,93.659,1095799996.0
2007-02-15 18:56:00,93.678,93.708,93.678,93.704,684300002.0
2007-02-15 18:57:00,93.685,93.739,93.685,93.739,389799997.0
2007-02-15 18:58:00,93.725,93.74,93.694,93.707,1271799983.0
2007-02-15 18:59:00,93.7,93.722,93.66,93.686,1047199994.0
2007-02-15 19:00:00,93.661,93.706,93.624,93.675,704899999.0
2007-02-15 19:01:00,93.657,93.69,93.618,93.667,634400003.0
2007-02-15 19:02:00,93.679,93.684,93.656,93.673,307600001.0
2007-02-15 19:03:00,93.673,93.69,93.65,93.668,620100005.0
2007-02-15 19:04:00,93.664,93.715,93.664,93.715,712399995.0
2007-02-15 19:05:00,93.708,93.723,93.679,93.679,371699999.0
2007-02-15 19:06:00,93.681,93.704,93.663,93.682,464599999.0
2007-02-15 19:07:00,93.669,93.693,93.666,93.682,1431099989.0
2007-02-15 19:08:00,93.661,93.675,93.639,93.657,897799996.0
2007-02-15 19:09:00,93.657,93.67,93.632,93.637,712000000.0
2007-02-15 19:10:00,93.661,93.674,93.643,93.645,602799995.0
2007-02-15 19:11:00,93.649,93.686,93.649,93.685,180499999.0
2007-02-15 19:12:00,93.667,93.686,93.65,93.67,487699996.0
2007-02-15 19:13:00,93.654,93.684,93.645,93.661,510699993.0
2007-02-15 19:14:00,93.664,93.683,93.641,93.678,519300000.0
2007-02-15 19:15:00,93.667,93.706,93.667,93.706,644899997.0
2007-02-15 19:16:00,93.703,93.713,93.681,93.689,271399999.0
2007-02-15 19:17:00,93.689,93.715,93.659,93.715,787100000.0
2007-02-15 19:18:00,93.717,93.717,93.682,93.686,482399998.0
2007-02-15 19:19:00,93.706,93.756,93.706,93.755,533600000.0
2007-02-15 19:20:00,93.74,93.757,93.718,93.728,285000003.0
2007-02-15 19:21:00,93.726,93.735,93.674,93.716,381199999.0
2007-02-15 19:22:00,93.721,93.745,93.672,93.735,227799999.0
2007-02-15 19:23:00,93.743,93.743,93.699,93.715,1498900003.0
2007-02-15 19:24:00,93.69,93.73,93.657,93.712,592499999.0
2007-02-15 19:25:00,93.69,93.738,93.677,93.71,900399998.0
2007-02-15 19:26:00,93.732,93.761,93.712,93.736,1232099993.0
2007-02-15 19:27:00,93.731,93.747,93.696,93.704,1039800000.0
2007-02-15 19:28:00,93.733,93.743,93.684,93.722,545000000.0
2007-02-15 19:29:00,93.691,93.761,93.689,93.721,606099998.0
2007-02-15 19:30:00,93.737,93.774,93.707,93.75,736000003.0
2007-02-15 19:31:00,93.753,93.753,93.701,93.701,610299997.0
2007-02-15 19:32:00,93.716,93.759,93.704,93.733,843699998.0
2007-02-15 19:33:00,93.732,93.752,93.713,93.735,664000002.0
2007-02-15 19:34:00,93.717,93.754,93.714,93.735,972899994.0
2007-02-15 19:35:00,93.726,93.749,93.688,93.731,696999999.0
2007-02-15 19:36:00,93.712,93.734,93.675,93.699,518399996.0
2007-02-15 19:37:00,93.725,93.765,93.725,93.765,254699999.0
2007-02-15 19:38:00,93.76,93.76,93.707,93.707,1118599997.0
2007-02-15 19:39:00,93.658,93.724,93.658,93.721,850900001.0
2007-02-15 19:40:00,93.713,93.747,93.704,93.734,627499991.0
2007-02-15 19:41:00,93.726,93.747,93.71,93.746,915800006.0
2007-02-15 19:42:00,93.733,93.733,93.68,93.708,702799997.0
2007-02-15 19:43:00,93.704,93.731,93.703,93.725,351600001.0
2007-02-15 19:44:00,93.719,93.734,93.7,93.717,445900000.0
2007-02-15 19:45:00,93.712,93.726,93.667,93.71,449100000.0
2007-02-15 19:46:00,93.679,93.743,93.654,93.735,391900002.0
2007-02-15 19:47:00,93.7,93.727,93.7,93.718,176799998.0
2007-02-15 19:48:00,93.702,93.735,93.684,93.72,1011800000.0
2007-02-15 19:49:00,93.683,93.734,93.681,93.725,713199998.0
2007-02-15 19:50:00,93.703,93.73,93.676,93.691,403399994.0
2007-02-15 19:51:00,93.694,93.705,93.675,93.675,331800000.0
2007-02-15 19:52:00,93.665,93.684,93.645,93.683,416499998.0
2007-02-15 19:53:00,93.69,93.7,93.669,93.683,596899992.0
2007-02-15 19:54:00,93.691,93.729,93.686,93.713,884600001.0
2007-02-15 19:55:00,93.722,93.738,93.702,93.71,263000001.0
2007-02-15 19:56:00,93.701,93.737,93.697,93.725,401899995.0
2007-02-15 19:57:00,93.732,93.738,93.68,93.721,477599994.0
2007-02-15 19:58:00,93.705,93.726,93.662,93.687,824399998.0
2007-02-15 19:59:00,93.71,93.714,93.68,93.687,709799993.0
2007-02-15 20:00:00,93.693,93.716,93.691,93.705,324300002.0
2007-02-15 20:01:00,93.69,93.728,93.69,93.706,556400002.0
2007-02-15 20:02:00,93.7,93.714,93.624,93.672,684399998.0
2007-02-15 20:03:00,93.673,93.708,93.652,93.695,385499999.0
2007-02-15 20:04:00,93.699,93.72,93.629,93.703,422200002.0
2007-02-15 20:05:00,93.73,93.73,93.687,93.707,623099999.0
2007-02-15 20:06:00,93.695,93.724,93.658,93.705,1015700002.0
2007-02-15 20:07:00,93.703,93.703,93.674,93.682,582299996.0
2007-02-15 20:08:00,93.691,93.705,93.668,93.676,525200000.0
2007-02-15 20:09:00,93.682,93.686,93.654,93.659,509399995.0
2007-02-15 20:10:00,93.67,93.697,93.667,93.683,791599996.0
2007-02-15 20:11:00,93.674,93.7,93.668,93.673,878000002.0
2007-02-15 20:12:00,93.683,93.686,93.647,93.657,1289299998.0
2007-02-15 20:13:00,93.655,93.655,93.62,93.629,566999998.0
2007-02-15 20:14:00,93.661,93.665,93.629,93.643,532199993.0
2007-02-15 20:15:00,93.631,93.653,93.622,93.645,711999997.0
2007-02-15 20:16:00,93.642,93.665,93.625,93.641,658299996.0
2007-02-15 20:17:00,93.628,93.644,93.61,93.634,342799997.0
2007-02-15 20:18:00,93.629,93.657,93.629,93.655,166999998.0
2007-02-15 20:19:00,93.646,93.646,93.593,93.621,344099997.0
2007-02-15 20:20:00,93.633,93.638,93.61,93.623,725200002.0
2007-02-15 20:21:00,93.62,93.635,93.574,93.617,455999997.0
2007-02-15 20:22:00,93.614,93.648,93.575,93.631,858599997.0
2007-02-15 20:23:00,93.6,93.62,93.56,93.59,566100002.0
2007-02-15 20:24:00,93.619,93.623,93.568,93.602,313800002.0
2007-02-15 20:25:00,93.628,93.637,93.584,93.613,453999998.0
2007-02-15 20:26:00,93.64,93.649,93.578,93.578,599399996.0
2007-02-15 20:27:00,93.645,93.649,93.626,93.63,413299997.0
2007-02-15 20:28:00,93.616,93.637,93.578,93.637,1144199999.0
2007-02-15 20:29:00,93.632,93.657,93.62,93.64,1426899998.0
2007-02-15 20:30:00,93.643,93.643,93.583,93.596,1680599987.0
2007-02-15 20:31:00,93.644,93.647,93.596,93.604,1201499994.0
2007-02-15 20:32:00,93.648,93.648,93.612,93.618,1103699996.0
2007-02-15 20:33:00,93.635,93.646,93.614,93.628,625000002.0
2007-02-15 20:34:00,93.625,93.651,93.584,93.628,501200000.0
2007-02-15 20:35:00,93.64,93.642,93.58,93.58,423100001.0
2007-02-15 20:36:00,93.632,93.657,93.627,93.657,670299998.0
2007-02-15 20:37:00,93.591,93.649,93.588,93.631,533199998.0
2007-02-15 20:38:00,93.645,93.661,93.632,93.64,887300001.0
2007-02-15 20:39:00,93.646,93.646,93.59,93.614,632899998.0
2007-02-15 20:40:00,93.637,93.652,93.568,93.568,1418600003.0
2007-02-15 20:41:00,93.64,93.64,93.586,93.611,1059699997.0
2007-02-15 20:42:00,93.611,93.63,93.585,93.627,1078699996.0
2007-02-15 20:43:00,93.623,93.625,93.57,93.575,964200007.0
2007-02-15 20:44:00,93.63,93.634,93.592,93.614,851500001.0
2007-02-15 20:45:00,93.603,93.629,93.599,93.61,752499996.0
2007-02-15 20:46:00,93.612,93.646,93.579,93.588,617199998.0
2007-02-15 20:47:00,93.63,93.641,93.614,93.62,1100299999.0
2007-02-15 20:48:00,93.638,93.657,93.625,93.63,684800000.0
2007-02-15 20:49:00,93.624,93.652,93.585,93.646,576699999.0
2007-02-15 20:50:00,93.662,93.679,93.626,93.678,1145199999.0
2007-02-15 20:51:00,93.661,93.682,93.653,93.679,389700001.0
2007-02-15 20:52:00,93.669,93.68,93.646,93.65,340499999.0
2007-02-15 20:53:00,93.655,93.684,93.65,93.666,1148599990.0
2007-02-15 20:54:00,93.618,93.679,93.594,93.676,507900001.0
2007-02-15 20:55:00,93.682,93.682,93.64,93.64,1319399994.0
2007-02-15 20:56:00,93.65,93.669,93.632,93.642,766600000.0
2007-02-15 20:57:00,93.62,93.643,93.585,93.637,707099998.0
2007-02-15 20:58:00,93.636,93.644,93.6,93.616,1392099998.0
2007-02-15 20:59:00,93.613,93.635,93.569,93.625,986399995.0
2007-02-15 21:00:00,93.617,93.636,93.596,93.632,1190700000.0
2007-02-15 21:01:00,93.6,93.639,93.582,93.635,937799997.0
2007-02-15 21:02:00,93.646,93.656,93.594,93.625,502300002.0
2007-02-15 21:03:00,93.641,93.641,93.597,93.621,477600001.0
2007-02-15 21:04:00,93.643,93.643,93.594,93.609,281900002.0
2007-02-15 21:05:00,93.609,93.661,93.609,93.659,771599994.0
2007-02-15 21:06:00,93.665,93.675,93.642,93.646,710199996.0
2007-02-15 21:07:00,93.626,93.663,93.601,93.614,847800001.0
2007-02-15 21:08:00,93.642,93.668,93.607,93.617,715399998.0
2007-02-15 21:09:00,93.661,93.679,93.635,93.661,311800000.0
2007-02-15 21:10:00,93.676,93.676,93.604,93.657,855399999.0
2007-02-15 21:11:00,93.666,93.684,93.649,93.669,596699999.0
2007-02-15 21:12:00,93.628,93.677,93.619,93.677,256400004.0
2007-02-15 21:13:00,93.675,93.675,93.615,93.643,418499996.0
2007-02-15 21:14:00,93.672,93.672,93.605,93.605,685999991.0
2007-02-15 21:15:00,93.651,93.683,93.647,93.667,927899994.0
2007-02-15 21:16:00,93.645,93.691,93.645,93.679,715699995.0
2007-02-15 21:17:00,93.679,93.679,93.607,93.629,921999993.0
2007-02-15 21:18:00,93.655,93.683,93.625,93.653,649500007.0
2007-02-15 21:19:00,93.668,93.697,93.635,93.678,912299995.0
2007-02-15 21:20:00,93.641,93.684,93.64,93.682,1318000008.0
2007-02-15 21:21:00,93.707,93.716,93.688,93.691,868799996.0
2007-02-15 21:22:00,93.668,93.705,93.608,93.614,779199994.0
2007-02-15 21:23:00,93.659,93.678,93.642,93.658,699800006.0
2007-02-15 21:24:00,93.652,93.654,93.62,93.622,879800001.0
2007-02-15 21:25:00,93.622,93.666,93.596,93.66,1130800001.0
2007-02-15 21:26:00,93.661,93.668,93.628,93.646,419499994.0
2007-02-15 21:27:00,93.658,93.658,93.597,93.631,486400000.0
2007-02-15 21:28:00,93.618,93.648,93.585,93.648,367999999.0
2007-02-15 21:29:00,93.607,93.642,93.592,93.605,511700000.0
2007-02-15 21:30:00,93.645,93.67,93.633,93.665,235399998.0
2007-02-15 21:31:00,93.669,93.683,93.626,93.65,323399997.0
2007-02-15 21:32:00,93.663,93.676,93.622,93.676,351100003.0
2007-02-15 21:33:00,93.665,93.683,93.618,93.67,467900001.0
2007-02-15 21:34:00,93.688,93.688,93.64,93.645,190500002.0
2007-02-15 21:35:00,93.667,93.679,93.65,93.662,359100001.0
2007-02-15 21:36:00,93.655,93.675,93.628,93.667,501599996.0
2007-02-15 21:37:00,93.659,93.689,93.625,93.663,558700000.0
2007-02-15 21:38:00,93.662,93.698,93.662,93.692,167699998.0
2007-02-15 21:39:00,93.685,93.685,93.632,93.647,349499997.0
2007-02-15 21:40:00,93.679,93.701,93.66,93.668,497400002.0
2007-02-15 21:41:00,93.627,93.687,93.627,93.68,304199999.0
2007-02-15 21:42:00,93.686,93.694,93.672,93.675,320600000.0
2007-02-15 21:43:00,93.684,93.704,93.665,93.676,344499999.0
2007-02-15 21:44:00,93.662,93.696,93.662,93.69,914300005.0
2007-02-15 21:45:00,93.677,93.677,93.611,93.649,367800001.0
2007-02-15 21:46:00,93.653,93.684,93.653,93.684,152599998.0
2007-02-15 21:47:00,93.688,93.701,93.675,93.683,418099999.0
2007-02-15 21:48:00,93.693,93.696,93.619,93.631,747199994.0
2007-02-15 21:49:00,93.687,93.699,93.657,93.661,247899999.0
2007-02-15 21:50:00,93.675,93.677,93.633,93.646,226899997.0
2007-02-15 21:51:00,93.674,93.689,93.621,93.65,352900002.0
2007-02-15 21:52:00,93.635,93.676,93.618,93.656,150699998.0
2007-02-15 21:53:00,93.682,93.682,93.643,93.657,527799997.0
2007-02-15 21:54:00,93.662,93.678,93.618,93.65,272799997.0
2007-02-15 21:55:00,93.667,93.667,93.619,93.632,265400001.0
2007-02-15 21:56:00,93.66,93.67,93.625,93.633,326100001.0
2007-02-15 21:57:00,93.67,93.678,93.64,93.644,257799997.0
2007-02-15 21:58:00,93.658,93.682,93.635,93.662,169600000.0
2007-02-15 21:59:00,93.647,93.67,93.625,93.639,368099997.0
2007-02-15 22:00:00,93.625,93.64,93.58,93.594,611799995.0
2007-02-15 22:01:00,93.631,93.662,93.622,93.644,825200006.0
2007-02-15 22:02:00,93.595,93.617,93.569,93.614,711399995.0
2007-02-15 22:03:00,93.613,93.636,93.583,93.583,471499998.0
2007-02-15 22:04:00,93.595,93.611,93.572,93.611,677200002.0
2007-02-15 22:05:00,93.605,93.624,93.59,93.602,229300003.0
2007-02-15 22:06:00,93.618,93.634,93.603,93.612,198999999.0
2007-02-15 22:07:00,93.606,93.613,93.552,93.583,359700000.0
2007-02-15 22:08:00,93.582,93.622,93.578,93.622,213300000.0
2007-02-15 22:09:00,93.614,93.631,93.598,93.617,232100002.0
2007-02-15 22:10:00,93.611,93.611,93.559,93.585,231899998.0
2007-02-15 22:11:00,93.609,93.612,93.584,93.59,341299999.0
2007-02-15 22:12:00,93.601,93.61,93.565,93.589,443200001.0
2007-02-15 22:13:00,93.602,93.628,93.591,93.609,331299998.0
2007-02-15 22:14:00,93.591,93.62,93.59,93.61,240699998.0
2007-02-15 22:15:00,93.594,93.625,93.593,93.625,223599998.0
2007-02-15 22:16:00,93.613,93.627,93.584,93.612,403400004.0
2007-02-15 22:17:00,93.572,93.626,93.572,93.622,243400000.0
2007-02-15 22:18:00,93.604,93.622,93.592,93.612,430099996.0
2007-02-15 22:19:00,93.599,93.615,93.552,93.595,327299999.0
2007-02-15 22:20:00,93.627,93.634,93.602,93.614,195999999.0
2007-02-15 22:21:00,93.583,93.63,93.571,93.579,214899999.0
2007-02-15 22:22:00,93.626,93.632,93.611,93.611,366299998.0
2007-02-15 22:23:00,93.623,93.625,93.6,93.604,451799996.0
2007-02-15 22:24:00,93.609,93.619,93.554,93.554,261400000.0
2007-02-15 22:25:00,93.554,93.62,93.554,93.62,186199997.0
2007-02-15 22:26:00,93.596,93.615,93.586,93.605,77800000.0
2007-02-15 22:27:00,93.574,93.599,93.527,93.59,880899995.0
2007-02-15 22:28:00,93.573,93.591,93.555,93.587,295299999.0
2007-02-15 22:29:00,93.56,93.592,93.541,93.567,288600001.0
2007-02-15 22:30:00,93.562,93.584,93.552,93.568,196899997.0
2007-02-15 22:31:00,93.542,93.567,93.499,93.514,547499998.0
2007-02-15 22:32:00,93.552,93.572,93.536,93.555,294600000.0
2007-02-15 22:33:00,93.532,93.57,93.515,93.544,811500002.0
2007-02-15 22:34:00,93.568,93.573,93.526,93.573,575600004.0
2007-02-15 22:35:00,93.549,93.57,93.532,93.554,160200000.0
2007-02-15 22:36:00,93.549,93.569,93.544,93.559,373400004.0
2007-02-15 22:37:00,93.551,93.553,93.499,93.53,181099999.0
2007-02-15 22:38:00,93.564,93.564,93.511,93.517,146200000.0
2007-02-15 22:39:00,93.537,93.559,93.489,93.543,182800000.0
2007-02-15 22:40:00,93.521,93.555,93.521,93.552,248400000.0
2007-02-15 22:41:00,93.553,93.559,93.498,93.533,260800000.0
2007-02-15 22:42:00,93.568,93.575,93.535,93.558,182100001.0
2007-02-15 22:43:00,93.564,93.568,93.528,93.545,274800000.0
2007-02-15 22:44:00,93.512,93.548,93.51,93.53,368299995.0
2007-02-15 22:45:00,93.53,93.539,93.495,93.512,502000002.0
2007-02-15 22:46:00,93.526,93.535,93.489,93.489,328399999.0
2007-02-15 22:47:00,93.534,93.539,93.48,93.504,246700000.0
2007-02-15 22:48:00,93.519,93.537,93.499,93.522,323699999.0
2007-02-15 22:49:00,93.495,93.531,93.472,93.519,247300000.0
2007-02-15 22:50:00,93.5,93.526,93.491,93.511,242200002.0
2007-02-15 22:51:00,93.507,93.523,93.479,93.492,247800002.0
2007-02-15 22:52:00,93.517,93.519,93.492,93.499,141899998.0
2007-02-15 22:53:00,93.515,93.515,93.452,93.458,483299996.0
2007-02-15 22:54:00,93.456,93.512,93.437,93.484,288800005.0
2007-02-15 22:55:00,93.517,93.517,93.481,93.483,301000003.0
2007-02-15 22:56:00,93.51,93.515,93.487,93.497,194600002.0
2007-02-15 22:57:00,93.509,93.525,93.482,93.495,346300000.0
2007-02-15 22:58:00,93.514,93.525,93.476,93.502,98699999.0
2007-02-15 22:59:00,93.502,93.509,93.423,93.43,511700000.0
2007-02-15 23:00:00,93.487,93.518,93.474,93.51,234500001.0
2007-02-15 23:01:00,93.503,93.503,93.379,93.433,171099999.0
2007-02-15 23:02:00,93.494,93.51,93.485,93.505,254299998.0
2007-02-15 23:03:00,93.482,93.508,93.429,93.444,229999998.0
2007-02-15 23:04:00,93.499,93.499,93.436,93.443,212900002.0
2007-02-15 23:05:00,93.446,93.501,93.429,93.478,171100000.0
2007-02-15 23:06:00,93.47,93.514,93.441,93.494,372199993.0
2007-02-15 23:07:00,93.495,93.524,93.469,93.524,219999998.0
2007-02-15 23:08:00,93.502,93.53,93.502,93.528,114100001.0
2007-02-15 23:09:00,93.484,93.508,93.456,93.508,159400002.0
2007-02-15 23:10:00,93.504,93.522,93.45,93.46,240000003.0
2007-02-15 23:11:00,93.535,93.542,93.494,93.494,206899999.0
2007-02-15 23:12:00,93.5,93.522,93.471,93.522,146000000.0
2007-02-15 23:13:00,93.476,93.5,93.463,93.476,138400000.0
2007-02-15 23:14:00,93.498,93.519,93.494,93.507,210099999.0
2007-02-15 23:15:00,93.484,93.507,93.466,93.479,226799999.0
2007-02-15 23:16:00,93.494,93.517,93.491,93.507,245399999.0
2007-02-15 23:17:00,93.509,93.513,93.466,93.483,279599995.0
2007-02-15 23:18:00,93.478,93.524,93.461,93.461,190199997.0
2007-02-15 23:19:00,93.485,93.503,93.459,93.485,168299999.0
2007-02-15 23:20:00,93.503,93.519,93.457,93.457,233800000.0
2007-02-15 23:21:00,93.485,93.511,93.463,93.465,189100002.0
2007-02-15 23:22:00,93.497,93.504,93.469,93.476,148299999.0
2007-02-15 23:23:00,93.48,93.519,93.468,93.478,220799998.0
2007-02-15 23:24:00,93.5,93.522,93.487,93.522,96599999.0
2007-02-15 23:25:00,93.513,93.523,93.498,93.505,197100000.0
2007-02-15 23:26:00,93.519,93.522,93.459,93.488,228700001.0
2007-02-15 23:27:00,93.463,93.503,93.459,93.495,221100001.0
2007-02-15 23:28:00,93.504,93.514,93.485,93.501,230799996.0
2007-02-15 23:29:00,93.474,93.508,93.466,93.508,188599998.0
2007-02-15 23:30:00,93.489,93.507,93.47,93.49,117700000.0
2007-02-15 23:31:00,93.485,93.485,93.444,93.47,224400000.0
2007-02-15 23:32:00,93.458,93.5,93.458,93.5,154400000.0
2007-02-15 23:33:00,93.453,93.477,93.415,93.476,161800000.0
2007-02-15 23:34:00,93.485,93.508,93.424,93.424,337800001.0
2007-02-15 23:35:00,93.486,93.511,93.474,93.507,191200001.0
2007-02-15 23:36:00,93.494,93.522,93.474,93.501,226100000.0
2007-02-15 23:37:00,93.473,93.493,93.442,93.483,201399999.0
2007-02-15 23:38:00,93.453,93.489,93.43,93.457,196100000.0
2007-02-15 23:39:00,93.487,93.499,93.429,93.443,213499999.0
2007-02-15 23:40:00,93.47,93.484,93.43,93.434,227999999.0
2007-02-15 23:41:00,93.451,93.478,93.441,93.472,317500003.0
2007-02-15 23:42:00,93.458,93.475,93.425,93.425,231900002.0
2007-02-15 23:43:00,93.439,93.499,93.439,93.495,103000000.0
2007-02-15 23:44:00,93.492,93.492,93.435,93.435,138899999.0
2007-02-15 23:45:00,93.472,93.501,93.448,93.472,209299999.0
2007-02-15 23:46:00,93.493,93.493,93.463,93.478,223099999.0
2007-02-15 23:47:00,93.459,93.482,93.455,93.471,187600000.0
2007-02-15 23:48:00,93.434,93.477,93.416,93.477,97799998.0
2007-02-15 23:49:00,93.423,93.455,93.418,93.433,101899998.0
2007-02-15 23:50:00,93.414,93.467,93.414,93.445,123200001.0
2007-02-15 23:51:00,93.454,93.482,93.433,93.445,257899998.0
2007-02-15 23:52:00,93.473,93.487,93.451,93.473,191899998.0
2007-02-15 23:53:00,93.453,93.488,93.428,93.455,284300000.0
2007-02-15 23:54:00,93.48,93.502,93.441,93.441,259600000.0
2007-02-15 23:55:00,93.504,93.514,93.485,93.486,182299999.0
2007-02-15 23:56:00,93.498,93.523,93.485,93.509,149199998.0
2007-02-15 23:57:00,93.524,93.53,93.51,93.515,92300001.0
2007-02-15 23:58:00,93.53,93.54,93.504,93.504,154100000.0
2007-02-15 23:59:00,93.508,93.533,93.501,93.519,148400000.0
2007-02-16 00:00:00,93.517,93.539,93.441,93.442,183499999.0
2007-02-16 00:01:00,93.418,93.478,93.417,93.478,264700001.0
2007-02-16 00:02:00,93.485,93.513,93.47,93.48,153700001.0
2007-02-16 00:03:00,93.506,93.508,93.473,93.473,113800000.0
2007-02-16 00:04:00,93.468,93.476,93.426,93.457,112400002.0
2007-02-16 00:05:00,93.449,93.476,93.435,93.467,176599997.0
2007-02-16 00:06:00,93.433,93.464,93.419,93.464,154399999.0
2007-02-16 00:07:00,93.442,93.489,93.442,93.489,211999999.0
2007-02-16 00:08:00,93.444,93.495,93.442,93.488,152600001.0
2007-02-16 00:09:00,93.471,93.504,93.454,93.504,167600002.0
2007-02-16 00:10:00,93.49,93.519,93.489,93.515,257599998.0
2007-02-16 00:11:00,93.495,93.507,93.476,93.49,269400001.0
2007-02-16 00:12:00,93.499,93.51,93.473,93.473,201299998.0
2007-02-16 00:13:00,93.466,93.515,93.466,93.515,300099999.0
2007-02-16 00:14:00,93.5,93.514,93.472,93.489,256600000.0
2007-02-16 00:15:00,93.475,93.493,93.463,93.474,160200001.0
2007-02-16 00:16:00,93.464,93.481,93.432,93.466,231099998.0
2007-02-16 00:17:00,93.459,93.484,93.451,93.484,143200000.0
2007-02-16 00:18:00,93.486,93.502,93.48,93.5,250000000.0
2007-02-16 00:19:00,93.477,93.509,93.476,93.497,148800000.0
2007-02-16 00:20:00,93.463,93.483,93.44,93.472,193599998.0
2007-02-16 00:21:00,93.453,93.465,93.433,93.445,174999998.0
2007-02-16 00:22:00,93.471,93.478,93.439,93.439,272899997.0
2007-02-16 00:23:00,93.475,93.481,93.452,93.466,267600001.0
2007-02-16 00:24:00,93.479,93.483,93.455,93.46,202200003.0
2007-02-16 00:25:00,93.494,93.494,93.465,93.473,136899999.0
2007-02-16 00:26:00,93.49,93.524,93.48,93.495,178100000.0
2007-02-16 00:27:00,93.522,93.526,93.482,93.498,154299999.0
2007-02-16 00:28:00,93.497,93.517,93.477,93.477,161500001.0
2007-02-16 00:29:00,93.515,93.515,93.486,93.508,110099999.0
2007-02-16 00:30:00,93.507,93.508,93.474,93.492,100700000.0
2007-02-16 00:31:00,93.499,93.521,93.491,93.511,212600001.0
2007-02-16 00:32:00,93.525,93.541,93.506,93.506,208599997.0
2007-02-16 00:33:00,93.522,93.528,93.497,93.502,231499998.0
2007-02-16 00:34:00,93.533,93.536,93.514,93.532,188700001.0
2007-02-16 00:35:00,93.508,93.537,93.508,93.512,267899998.0
2007-02-16 00:36:00,93.545,93.549,93.504,93.524,249300000.0
2007-02-16 00:37:00,93.515,93.523,93.472,93.472,244400001.0
2007-02-16 00:38:00,93.478,93.498,93.455,93.472,261600004.0
2007-02-16 00:39:00,93.507,93.515,93.484,93.491,287300002.0
2007-02-16 00:40:00,93.481,93.501,93.463,93.483,206000000.0
2007-02-16 00:41:00,93.477,93.499,93.46,93.474,160600001.0
2007-02-16 00:42:00,93.472,93.476,93.398,93.398,259600001.0
2007-02-16 00:43:00,93.393,93.468,93.393,93.468,145200001.0
2007-02-16 00:44:00,93.458,93.482,93.424,93.436,261899997.0
2007-02-16 00:45:00,93.417,93.458,93.411,93.418,242699997.0
2007-02-16 00:46:00,93.411,93.448,93.38,93.432,175700002.0
2007-02-16 00:47:00,93.449,93.449,93.407,93.447,225599996.0
2007-02-16 00:48:00,93.453,93.462,93.421,93.434,241099997.0
2007-02-16 00:49:00,93.447,93.478,93.425,93.445,163800000.0
2007-02-16 00:50:00,93.448,93.462,93.413,93.452,210200001.0
2007-02-16 00:51:00,93.455,93.455,93.39,93.392,316299998.0
2007-02-16 00:52:00,93.447,93.448,93.387,93.389,233100004.0
2007-02-16 00:53:00,93.447,93.454,93.433,93.441,192599999.0
2007-02-16 00:54:00,93.443,93.464,93.426,93.446,248000000.0
2007-02-16 00:55:00,93.439,93.459,93.394,93.405,402399999.0
2007-02-16 00:56:00,93.419,93.441,93.411,93.429,185300001.0
2007-02-16 00:57:00,93.415,93.437,93.392,93.428,166199999.0
2007-02-16 00:58:00,93.406,93.431,93.397,93.419,218199998.0
2007-02-16 00:59:00,93.4,93.414,93.385,93.41,176999998.0
2007-02-16 01:00:00,93.422,93.449,93.411,93.429,207500000.0
2007-02-16 01:01:00,93.416,93.427,93.38,93.407,127000001.0
2007-02-16 01:02:00,93.389,93.413,93.352,93.388,241200004.0
2007-02-16 01:03:00,93.408,93.408,93.361,93.371,137300001.0
2007-02-16 01:04:00,93.393,93.422,93.383,93.409,316899998.0
2007-02-16 01:05:00,93.439,93.439,93.398,93.427,101000001.0
2007-02-16 01:06:00,93.433,93.433,93.377,93.413,258199997.0
2007-02-16 01:07:00,93.436,93.436,93.394,93.405,141099998.0
2007-02-16 01:08:00,93.402,93.408,93.363,93.388,248700002.0
2007-02-16 01:09:00,93.413,93.426,93.389,93.41,262099998.0
2007-02-16 01:10:00,93.404,93.441,93.4,93.441,212800000.0
2007-02-16 01:11:00,93.401,93.423,93.375,93.398,238699995.0
2007-02-16 01:12:00,93.43,93.44,93.413,93.43,98300000.0
2007-02-16 01:13:00,93.426,93.426,93.387,93.392,235700000.0
2007-02-16 01:14:00,93.414,93.437,93.394,93.419,256200001.0
2007-02-16 01:15:00,93.429,93.434,93.406,93.413,136299999.0
2007-02-16 01:16:00,93.422,93.422,93.355,93.355,109099998.0
2007-02-16 01:17:00,93.434,93.447,93.415,93.433,232800003.0
2007-02-16 01:18:00,93.429,93.445,93.396,93.408,210499999.0
2007-02-16 01:19:00,93.416,93.439,93.414,93.435,299100001.0
2007-02-16 01:20:00,93.423,93.425,93.387,93.405,218799999.0
2007-02-16 01:21:00,93.435,93.445,93.409,93.422,185800000.0
2007-02-16 01:22:00,93.429,93.44,93.407,93.421,168200000.0
2007-02-16 01:23:00,93.434,93.454,93.423,93.449,169500001.0
2007-02-16 01:24:00,93.403,93.443,93.388,93.41,159899999.0
2007-02-16 01:25:00,93.423,93.458,93.403,93.438,261300000.0
2007-02-16 01:26:00,93.441,93.441,93.404,93.423,251999997.0
2007-02-16 01:27:00,93.423,93.453,93.399,93.427,188299999.0
2007-02-16 01:28:00,93.412,93.466,93.409,93.436,149499998.0
2007-02-16 01:29:00,93.448,93.472,93.448,93.465,211099998.0
2007-02-16 01:30:00,93.423,93.461,93.411,93.449,267400000.0
2007-02-16 01:31:00,93.437,93.459,93.425,93.454,300300000.0
2007-02-16 01:32:00,93.394,93.438,93.374,93.423,244500003.0
2007-02-16 01:33:00,93.416,93.451,93.397,93.451,155199999.0
2007-02-16 01:34:00,93.417,93.45,93.395,93.426,105600001.0
2007-02-16 01:35:00,93.425,93.454,93.404,93.454,167699998.0
2007-02-16 01:36:00,93.451,93.466,93.43,93.444,139799998.0
2007-02-16 01:37:00,93.45,93.45,93.427,93.439,92300000.0
2007-02-16 01:38:00,93.431,93.452,93.427,93.44,194300000.0
2007-02-16 01:39:00,93.439,93.46,93.427,93.441,180800000.0
2007-02-16 01:40:00,93.443,93.461,93.395,93.428,336299995.0
2007-02-16 01:41:00,93.427,93.456,93.418,93.456,185100000.0
2007-02-16 01:42:00,93.443,93.451,93.422,93.425,192399997.0
2007-02-16 01:43:00,93.435,93.475,93.432,93.452,210199998.0
2007-02-16 01:44:00,93.472,93.494,93.457,93.465,149000000.0
2007-02-16 01:45:00,93.5,93.508,93.448,93.462,155900001.0
2007-02-16 01:46:00,93.482,93.507,93.454,93.483,160500000.0
2007-02-16 01:47:00,93.519,93.519,93.489,93.499,161100000.0
2007-02-16 01:48:00,93.486,93.499,93.466,93.478,140499999.0
2007-02-16 01:49:00,93.472,93.508,93.459,93.502,185300000.0
2007-02-16 01:50:00,93.475,93.507,93.436,93.44,186099998.0
2007-02-16 01:51:00,93.467,93.49,93.431,93.444,130300000.0
2007-02-16 01:52:00,93.463,93.51,93.443,93.489,225100000.0
2007-02-16 01:53:00,93.478,93.499,93.465,93.477,185400000.0
2007-02-16 01:54:00,93.451,93.476,93.442,93.475,211799996.0
2007-02-16 01:55:00,93.48,93.491,93.462,93.476,159499997.0
2007-02-16 01:56:00,93.463,93.49,93.463,93.487,110099999.0
2007-02-16 01:57:00,93.494,93.497,93.461,93.478,218100004.0
2007-02-16 01:58:00,93.504,93.504,93.475,93.48,87700000.0
2007-02-16 01:59:00,93.473,93.51,93.448,93.51,247799998.0
2007-02-16 02:00:00,93.508,93.543,93.508,93.543,101499999.0
2007-02-16 02:01:00,93.549,93.549,93.513,93.527,294299997.0
2007-02-16 02:02:00,93.553,93.562,93.519,93.519,179400000.0
2007-02-16 02:03:00,93.536,93.558,93.506,93.539,195600001.0
2007-02-16 02:04:00,93.522,93.549,93.482,93.539,205599999.0
2007-02-16 02:05:00,93.534,93.557,93.518,93.557,215500001.0
2007-02-16 02:06:00,93.564,93.597,93.564,93.581,73000000.0
2007-02-16 02:07:00,93.573,93.589,93.554,93.589,247900001.0
2007-02-16 02:08:00,93.581,93.601,93.578,93.595,199300003.0
2007-02-16 02:09:00,93.588,93.592,93.571,93.58,186299997.0
2007-02-16 02:10:00,93.592,93.606,93.58,93.591,129099999.0
2007-02-16 02:11:00,93.59,93.604,93.565,93.57,189800000.0
2007-02-16 02:12:00,93.592,93.611,93.575,93.588,273700003.0
2007-02-16 02:13:00,93.574,93.596,93.571,93.593,231500003.0
2007-02-16 02:14:00,93.582,93.6,93.575,93.6,94800000.0
2007-02-16 02:15:00,93.59,93.609,93.557,93.57,268899998.0
2007-02-16 02:16:00,93.563,93.605,93.551,93.571,139100001.0
2007-02-16 02:17:00,93.603,93.617,93.586,93.607,151800001.0
2007-02-16 02:18:00,93.579,93.609,93.564,93.602,213399997.0
2007-02-16 02:19:00,93.583,93.603,93.566,93.566,275500000.0
2007-02-16 02:20:00,93.561,93.593,93.535,93.578,135400000.0
2007-02-16 02:21:00,93.563,93.58,93.534,93.543,267700001.0
2007-02-16 02:22:00,93.545,93.62,93.543,93.62,93699999.0
2007-02-16 02:23:00,93.596,93.614,93.576,93.589,222899999.0
2007-02-16 02:24:00,93.578,93.607,93.552,93.578,246900003.0
2007-02-16 02:25:00,93.592,93.597,93.55,93.567,243300002.0
2007-02-16 02:26:00,93.588,93.616,93.588,93.607,112799998.0
2007-02-16 02:27:00,93.616,93.616,93.586,93.586,201499998.0
2007-02-16 02:28:00,93.545,93.626,93.529,93.614,209000001.0
2007-02-16 02:29:00,93.626,93.628,93.603,93.621,266099997.0
2007-02-16 02:30:00,93.647,93.647,93.548,93.553,233500001.0
2007-02-16 02:31:00,93.619,93.656,93.619,93.656,266099995.0
2007-02-16 02:32:00,93.657,93.669,93.614,93.647,190099998.0
2007-02-16 02:33:00,93.654,93.684,93.646,93.66,254000002.0
2007-02-16 02:34:00,93.648,93.669,93.648,93.663,194499998.0
2007-02-16 02:35:00,93.653,93.673,93.624,93.637,102599999.0
2007-02-16 02:36:00,93.591,93.622,93.583,93.622,152399999.0
2007-02-16 02:37:00,93.623,93.662,93.623,93.645,164799998.0
2007-02-16 02:38:00,93.649,93.652,93.625,93.626,264999999.0
2007-02-16 02:39:00,93.6,93.656,93.596,93.606,200800000.0
2007-02-16 02:40:00,93.64,93.656,93.633,93.656,191600002.0
2007-02-16 02:41:00,93.663,93.689,93.663,93.681,162700002.0
2007-02-16 02:42:00,93.666,93.688,93.648,93.664,138899999.0
2007-02-16 02:43:00,93.651,93.671,93.629,93.664,371100000.0
2007-02-16 02:44:00,93.654,93.667,93.638,93.653,221599999.0
2007-02-16 02:45:00,93.654,93.657,93.604,93.613,238100000.0
2007-02-16 02:46:00,93.647,93.664,93.613,93.642,213800001.0
2007-02-16 02:47:00,93.619,93.686,93.619,93.686,238500000.0
2007-02-16 02:48:00,93.682,93.692,93.652,93.673,142400000.0
2007-02-16 02:49:00,93.668,93.689,93.646,93.679,164200003.0
2007-02-16 02:50:00,93.643,93.673,93.612,93.623,216200001.0
2007-02-16 02:51:00,93.691,93.691,93.665,93.669,224799999.0
2007-02-16 02:52:00,93.685,93.69,93.662,93.662,207300001.0
2007-02-16 02:53:00,93.695,93.696,93.654,93.66,212500000.0
2007-02-16 02:54:00,93.684,93.714,93.677,93.69,151300001.0
2007-02-16 02:55:00,93.674,93.68,93.645,93.662,237000001.0
2007-02-16 02:56:00,93.671,93.691,93.658,93.667,318100000.0
2007-02-16 02:57:00,93.641,93.663,93.6,93.663,215700001.0
2007-02-16 02:58:00,93.651,93.671,93.633,93.66,184100001.0
2007-02-16 02:59:00,93.623,93.669,93.618,93.669,100299998.0
2007-02-16 03:00:00,93.664,93.692,93.664,93.689,216099997.0
2007-02-16 03:01:00,93.666,93.683,93.656,93.67,130399998.0
2007-02-16 03:02:00,93.643,93.655,93.619,93.633,80800000.0
2007-02-16 03:03:00,93.677,93.677,93.625,93.658,201000000.0
2007-02-16 03:04:00,93.677,93.693,93.655,93.678,153800000.0
2007-02-16 03:05:00,93.675,93.695,93.675,93.68,144700003.0
2007-02-16 03:06:00,93.692,93.704,93.622,93.634,237099999.0
2007-02-16 03:07:00,93.699,93.708,93.675,93.675,196400002.0
2007-02-16 03:08:00,93.688,93.709,93.677,93.691,256899999.0
2007-02-16 03:09:00,93.687,93.687,93.626,93.626,228300002.0
2007-02-16 03:10:00,93.675,93.689,93.635,93.688,390900004.0
2007-02-16 03:11:00,93.69,93.692,93.671,93.671,179199998.0
2007-02-16 03:12:00,93.669,93.686,93.644,93.679,247299999.0
2007-02-16 03:13:00,93.627,93.678,93.627,93.668,84200002.0
2007-02-16 03:14:00,93.697,93.697,93.626,93.648,130500000.0
2007-02-16 03:15:00,93.667,93.69,93.644,93.674,266600001.0
2007-02-16 03:16:00,93.681,93.69,93.639,93.671,180200001.0
2007-02-16 03:17:00,93.681,93.681,93.627,93.643,132100001.0
2007-02-16 03:18:00,93.685,93.702,93.678,93.695,176299998.0
2007-02-16 03:19:00,93.683,93.694,93.657,93.672,150799998.0
2007-02-16 03:20:00,93.677,93.698,93.632,93.663,268800002.0
2007-02-16 03:21:00,93.656,93.677,93.636,93.636,148399999.0
2007-02-16 03:22:00,93.67,93.685,93.667,93.668,162500001.0
2007-02-16 03:23:00,93.668,93.691,93.658,93.691,158400002.0
2007-02-16 03:24:00,93.691,93.71,93.65,93.664,268400001.0
2007-02-16 03:25:00,93.659,93.702,93.649,93.662,251099999.0
2007-02-16 03:26:00,93.646,93.676,93.618,93.63,148499999.0
2007-02-16 03:27:00,93.66,93.681,93.659,93.671,108699997.0
2007-02-16 03:28:00,93.672,93.687,93.65,93.65,95499999.0
2007-02-16 03:29:00,93.646,93.672,93.623,93.635,266900002.0
2007-02-16 03:30:00,93.622,93.624,93.588,93.59,194000000.0
2007-02-16 03:31:00,93.609,93.65,93.601,93.621,197799999.0
2007-02-16 03:32:00,93.617,93.645,93.611,93.645,239700004.0
2007-02-16 03:33:00,93.614,93.648,93.614,93.645,250199999.0
2007-02-16 03:34:00,93.64,93.663,93.615,93.646,124699999.0
2007-02-16 03:35:00,93.654,93.669,93.638,93.647,145400001.0
2007-02-16 03:36:00,93.643,93.66,93.617,93.617,212900001.0
2007-02-16 03:37:00,93.62,93.659,93.598,93.611,212500000.0
2007-02-16 03:38:00,93.645,93.668,93.635,93.636,304700002.0
2007-02-16 03:39:00,93.655,93.675,93.64,93.652,76100000.0
2007-02-16 03:40:00,93.658,93.691,93.653,93.691,334499994.0
2007-02-16 03:41:00,93.677,93.699,93.666,93.688,255199999.0
2007-02-16 03:42:00,93.651,93.692,93.649,93.682,191800000.0
2007-02-16 03:43:00,93.677,93.708,93.662,93.693,250000000.0
2007-02-16 03:44:00,93.705,93.715,93.662,93.666,315900000.0
2007-02-16 03:45:00,93.702,93.728,93.667,93.667,231699997.0
2007-02-16 03:46:00,93.723,93.723,93.696,93.705,205000000.0
2007-02-16 03:47:00,93.695,93.722,93.68,93.695,235200002.0
2007-02-16 03:48:00,93.675,93.717,93.661,93.708,132900000.0
2007-02-16 03:49:00,93.738,93.756,93.723,93.743,129099999.0
2007-02-16 03:50:00,93.74,93.741,93.712,93.712,192699997.0
2007-02-16 03:51:00,93.684,93.703,93.675,93.698,108000001.0
2007-02-16 03:52:00,93.668,93.694,93.668,93.693,132899997.0
2007-02-16 03:53:00,93.649,93.709,93.649,93.705,180099999.0
2007-02-16 03:54:00,93.702,93.71,93.67,93.687,185599998.0
2007-02-16 03:55:00,93.673,93.734,93.669,93.734,140400001.0
2007-02-16 03:56:00,93.69,93.72,93.674,93.681,243700001.0
2007-02-16 03:57:00,93.712,93.738,93.701,93.715,160600001.0
2007-02-16 03:58:00,93.721,93.746,93.721,93.725,184500000.0
2007-02-16 03:59:00,93.699,93.728,93.685,93.716,245700000.0
2007-02-16 04:00:00,93.681,93.724,93.665,93.671,315999999.0
2007-02-16 04:01:00,93.721,93.721,93.691,93.691,155800001.0
2007-02-16 04:02:00,93.712,93.712,93.662,93.702,221100002.0
2007-02-16 04:03:00,93.717,93.717,93.655,93.655,122000000.0
2007-02-16 04:04:00,93.718,93.718,93.681,93.7,262199997.0
2007-02-16 04:05:00,93.657,93.723,93.657,93.708,151000002.0
2007-02-16 04:06:00,93.691,93.715,93.629,93.645,160000000.0
2007-02-16 04:07:00,93.666,93.715,93.656,93.715,242200001.0
2007-02-16 04:08:00,93.692,93.713,93.674,93.693,164599999.0
2007-02-16 04:09:00,93.672,93.694,93.658,93.666,187499996.0
2007-02-16 04:10:00,93.662,93.688,93.648,93.666,210100003.0
2007-02-16 04:11:00,93.658,93.679,93.63,93.679,122100000.0
2007-02-16 04:12:00,93.679,93.685,93.661,93.664,191799993.0
2007-02-16 04:13:00,93.661,93.678,93.643,93.665,300200002.0
2007-02-16 04:14:00,93.639,93.641,93.605,93.625,210099996.0
2007-02-16 04:15:00,93.641,93.672,93.617,93.641,232800000.0
2007-02-16 04:16:00,93.609,93.637,93.6,93.636,299900000.0
2007-02-16 04:17:00,93.6,93.633,93.583,93.633,178600000.0
2007-02-16 04:18:00,93.63,93.64,93.594,93.615,199100000.0
2007-02-16 04:19:00,93.632,93.644,93.613,93.64,257400002.0
2007-02-16 04:20:00,93.625,93.632,93.592,93.615,150500001.0
2007-02-16 04:21:00,93.6,93.622,93.594,93.6,114200001.0
2007-02-16 04:22:00,93.634,93.645,93.606,93.619,160600000.0
2007-02-16 04:23:00,93.632,93.65,93.594,93.603,211999997.0
2007-02-16 04:24:00,93.627,93.673,93.611,93.62,162400000.0
2007-02-16 04:25:00,93.599,93.656,93.584,93.656,144800001.0
2007-02-16 04:26:00,93.606,93.655,93.587,93.619,248799998.0
2007-02-16 04:27:00,93.662,93.662,93.596,93.596,161199998.0
2007-02-16 04:28:00,93.626,93.659,93.605,93.609,125499999.0
2007-02-16 04:29:00,93.644,93.644,93.588,93.588,167599999.0
2007-02-16 04:30:00,93.633,93.664,93.615,93.641,322400000.0
2007-02-16 04:31:00,93.648,93.677,93.606,93.648,243399997.0
2007-02-16 04:32:00,93.673,93.692,93.664,93.674,116199998.0
2007-02-16 04:33:00,93.64,93.692,93.634,93.663,241600001.0
2007-02-16 04:34:00,93.65,93.672,93.603,93.62,196100000.0
2007-02-16 04:35:00,93.687,93.696,93.669,93.669,174199999.0
2007-02-16 04:36:00,93.68,93.695,93.649,93.679,151400001.0
2007-02-16 04:37:00,93.648,93.68,93.648,93.661,129299999.0
2007-02-16 04:38:00,93.639,93.658,93.59,93.603,145999999.0
2007-02-16 04:39:00,93.645,93.661,93.625,93.638,197400000.0
2007-02-16 04:40:00,93.654,93.66,93.636,93.647,197499999.0
2007-02-16 04:41:00,93.654,93.665,93.613,93.644,228700004.0
2007-02-16 04:42:00,93.678,93.678,93.634,93.647,196099997.0
2007-02-16 04:43:00,93.672,93.682,93.659,93.663,184099999.0
2007-02-16 04:44:00,93.664,93.68,93.64,93.68,212999997.0
2007-02-16 04:45:00,93.679,93.682,93.645,93.662,172200000.0
2007-02-16 04:46:00,93.679,93.679,93.607,93.612,165899999.0
2007-02-16 04:47:00,93.677,93.677,93.627,93.654,163099998.0
2007-02-16 04:48:00,93.649,93.669,93.644,93.663,126799997.0
2007-02-16 04:49:00,93.646,93.67,93.642,93.653,137100000.0
2007-02-16 04:50:00,93.618,93.641,93.597,93.617,160799999.0
2007-02-16 04:51:00,93.63,93.649,93.611,93.645,226599995.0
2007-02-16 04:52:00,93.644,93.644,93.595,93.615,178800002.0
2007-02-16 04:53:00,93.639,93.655,93.622,93.625,342999999.0
2007-02-16 04:54:00,93.631,93.654,93.612,93.646,271700005.0
2007-02-16 04:55:00,93.62,93.621,93.585,93.599,164400000.0
2007-02-16 04:56:00,93.623,93.629,93.608,93.618,193800000.0
2007-02-16 04:57:00,93.595,93.62,93.584,93.62,184200001.0
2007-02-16 04:58:00,93.595,93.624,93.576,93.613,118499998.0
2007-02-16 04:59:00,93.598,93.615,93.576,93.592,128200001.0
2007-02-16 05:00:00,93.6,93.622,93.574,93.622,218900001.0
2007-02-16 05:01:00,93.626,93.633,93.582,93.582,119700000.0
2007-02-16 05:02:00,93.587,93.624,93.576,93.603,129999999.0
2007-02-16 05:03:00,93.595,93.603,93.55,93.585,154100001.0
2007-02-16 05:04:00,93.593,93.61,93.591,93.602,209299997.0
2007-02-16 05:05:00,93.558,93.583,93.525,93.555,248500000.0
2007-02-16 05:06:00,93.519,93.563,93.519,93.543,179100000.0
2007-02-16 05:07:00,93.585,93.596,93.558,93.558,254500002.0
2007-02-16 05:08:00,93.578,93.603,93.537,93.544,185099997.0
2007-02-16 05:09:00,93.562,93.596,93.532,93.596,240299997.0
2007-02-16 05:10:00,93.588,93.607,93.533,93.537,148699999.0
2007-02-16 05:11:00,93.595,93.603,93.56,93.56,240799999.0
2007-02-16 05:12:00,93.588,93.609,93.577,93.598,222000002.0
2007-02-16 05:13:00,93.582,93.607,93.57,93.599,160299998.0
2007-02-16 05:14:00,93.594,93.607,93.564,93.587,322500002.0
2007-02-16 05:15:00,93.622,93.622,93.556,93.581,202300000.0
2007-02-16 05:16:00,93.596,93.619,93.552,93.601,301499998.0
2007-02-16 05:17:00,93.604,93.63,93.589,93.605,170100000.0
2007-02-16 05:18:00,93.601,93.635,93.585,93.635,159500003.0
2007-02-16 05:19:00,93.616,93.642,93.575,93.591,148899999.0
2007-02-16 05:20:00,93.639,93.643,93.58,93.58,174100004.0
2007-02-16 05:21:00,93.623,93.655,93.623,93.638,184899999.0
2007-02-16 05:22:00,93.643,93.643,93.588,93.595,239999998.0
2007-02-16 05:23:00,93.574,93.639,93.574,93.635,164599998.0
2007-02-16 05:24:00,93.645,93.648,93.579,93.579,218899998.0
2007-02-16 05:25:00,93.622,93.641,93.608,93.635,113700000.0
2007-02-16 05:26:00,93.619,93.624,93.588,93.588,157200000.0
2007-02-16 05:27:00,93.625,93.634,93.583,93.608,241099999.0
2007-02-16 05:28:00,93.652,93.653,93.601,93.621,201000001.0
2007-02-16 05:29:00,93.634,93.634,93.573,93.606,226099998.0
2007-02-16 05:30:00,93.646,93.646,93.606,93.632,116600000.0
2007-02-16 05:31:00,93.618,93.646,93.608,93.623,240399998.0
2007-02-16 05:32:00,93.624,93.624,93.586,93.586,124199999.0
2007-02-16 05:33:00,93.655,93.655,93.606,93.612,214100000.0
2007-02-16 05:34:00,93.64,93.643,93.603,93.612,136099999.0
2007-02-16 05:35:00,93.627,93.655,93.621,93.647,204099999.0
2007-02-16 05:36:00,93.646,93.673,93.643,93.667,233300000.0
2007-02-16 05:37:00,93.625,93.659,93.605,93.637,165600000.0
2007-02-16 05:38:00,93.672,93.672,93.621,93.65,226699998.0
2007-02-16 05:39:00,93.656,93.666,93.623,93.645,148400003.0
2007-02-16 05:40:00,93.642,93.645,93.613,93.627,167300000.0
2007-02-16 05:41:00,93.608,93.653,93.602,93.625,185200003.0
2007-02-16 05:42:00,93.644,93.661,93.627,93.648,138600002.0
2007-02-16 05:43:00,93.66,93.674,93.638,93.667,263000000.0
2007-02-16 05:44:00,93.633,93.665,93.633,93.65,122099999.0
2007-02-16 05:45:00,93.64,93.646,93.609,93.625,131000001.0
2007-02-16 05:46:00,93.649,93.679,93.63,93.666,158199999.0
2007-02-16 05:47:00,93.628,93.67,93.615,93.643,227099999.0
2007-02-16 05:48:00,93.646,93.667,93.621,93.639,312300002.0
2007-02-16 05:49:00,93.635,93.635,93.569,93.569,253199997.0
2007-02-16 05:50:00,93.621,93.641,93.592,93.602,207300000.0
2007-02-16 05:51:00,93.616,93.651,93.612,93.621,268600001.0
2007-02-16 05:52:00,93.647,93.648,93.575,93.58,301500002.0
2007-02-16 05:53:00,93.637,93.662,93.576,93.591,284800002.0
2007-02-16 05:54:00,93.59,93.66,93.59,93.653,226599997.0
2007-02-16 05:55:00,93.619,93.641,93.6,93.631,198899999.0
2007-02-16 05:56:00,93.632,93.654,93.612,93.619,154699998.0
2007-02-16 05:57:00,93.662,93.662,93.62,93.622,146299999.0
2007-02-16 05:58:00,93.611,93.652,93.61,93.652,132800001.0
2007-02-16 05:59:00,93.609,93.639,93.597,93.627,149399998.0
2007-02-16 06:00:00,93.585,93.653,93.577,93.589,268199997.0
2007-02-16 06:01:00,93.653,93.653,93.612,93.612,192400003.0
2007-02-16 06:02:00,93.578,93.632,93.578,93.601,198400002.0
2007-02-16 06:03:00,93.637,93.657,93.621,93.642,215599997.0
2007-02-16 06:04:00,93.592,93.65,93.592,93.65,197700003.0
2007-02-16 06:05:00,93.635,93.668,93.602,93.647,146199998.0
2007-02-16 06:06:00,93.63,93.658,93.61,93.64,94200001.0
2007-02-16 06:07:00,93.653,93.679,93.645,93.652,153500001.0
2007-02-16 06:08:00,93.669,93.685,93.636,93.653,140099999.0
2007-02-16 06:09:00,93.673,93.682,93.658,93.663,212300001.0
2007-02-16 06:10:00,93.7,93.719,93.691,93.691,165600000.0
2007-02-16 06:11:00,93.699,93.699,93.664,93.664,89900000.0
2007-02-16 06:12:00,93.661,93.692,93.635,93.672,212799997.0
2007-02-16 06:13:00,93.647,93.676,93.608,93.63,163400001.0
2007-02-16 06:14:00,93.645,93.655,93.58,93.59,267699999.0
2007-02-16 06:15:00,93.638,93.657,93.608,93.657,158500001.0
2007-02-16 06:16:00,93.653,93.66,93.634,93.64,215600000.0
2007-02-16 06:17:00,93.648,93.663,93.602,93.653,189799997.0
2007-02-16 06:18:00,93.633,93.65,93.613,93.633,191900001.0
2007-02-16 06:19:00,93.632,93.632,93.577,93.577,107799999.0
2007-02-16 06:20:00,93.642,93.652,93.626,93.635,175899997.0
2007-02-16 06:21:00,93.637,93.667,93.63,93.667,234699998.0
2007-02-16 06:22:00,93.668,93.668,93.631,93.644,251000001.0
2007-02-16 06:23:00,93.638,93.659,93.624,93.657,131700000.0
2007-02-16 06:24:00,93.645,93.669,93.611,93.65,232899998.0
2007-02-16 06:25:00,93.665,93.691,93.65,93.678,244300000.0
2007-02-16 06:26:00,93.636,93.668,93.605,93.616,110500001.0
2007-02-16 06:27:00,93.613,93.669,93.612,93.642,169499998.0
2007-02-16 06:28:00,93.662,93.662,93.609,93.61,115200000.0
2007-02-16 06:29:00,93.644,93.662,93.619,93.654,150199999.0
2007-02-16 06:30:00,93.614,93.653,93.597,93.653,182200000.0
2007-02-16 06:31:00,93.645,93.653,93.601,93.633,99900000.0
2007-02-16 06:32:00,93.648,93.673,93.646,93.663,203399998.0
2007-02-16 06:33:00,93.665,93.674,93.652,93.652,302100000.0
2007-02-16 06:34:00,93.657,93.688,93.621,93.647,178100000.0
2007-02-16 06:35:00,93.659,93.684,93.656,93.683,203499997.0
2007-02-16 06:36:00,93.656,93.68,93.656,93.68,53900000.0
2007-02-16 06:37:00,93.67,93.68,93.657,93.657,102300002.0
2007-02-16 06:38:00,93.659,93.675,93.653,93.662,263499997.0
2007-02-16 06:39:00,93.656,93.67,93.618,93.646,188900000.0
2007-02-16 06:40:00,93.683,93.718,93.671,93.709,157800002.0
2007-02-16 06:41:00,93.707,93.711,93.67,93.67,129899999.0
2007-02-16 06:42:00,93.64,93.678,93.62,93.65,209200002.0
2007-02-16 06:43:00,93.686,93.704,93.68,93.695,122599999.0
2007-02-16 06:44:00,93.685,93.709,93.66,93.688,123299999.0
2007-02-16 06:45:00,93.673,93.729,93.672,93.72,231799998.0
2007-02-16 06:46:00,93.709,93.726,93.674,93.701,166399999.0
2007-02-16 06:47:00,93.696,93.703,93.671,93.683,117600001.0
2007-02-16 06:48:00,93.714,93.753,93.701,93.731,191799999.0
2007-02-16 06:49:00,93.734,93.751,93.732,93.745,154900002.0
2007-02-16 06:50:00,93.739,93.751,93.721,93.733,87000000.0
2007-02-16 06:51:00,93.73,93.747,93.697,93.731,263299998.0
2007-02-16 06:52:00,93.748,93.748,93.711,93.718,277300000.0
2007-02-16 06:53:00,93.728,93.759,93.712,93.744,231099997.0
2007-02-16 06:54:00,93.759,93.775,93.727,93.765,211800000.0
2007-02-16 06:55:00,93.761,93.768,93.745,93.752,237900000.0
2007-02-16 06:56:00,93.744,93.752,93.713,93.728,227699998.0
2007-02-16 06:57:00,93.733,93.733,93.703,93.703,81899999.0
2007-02-16 06:58:00,93.696,93.715,93.691,93.693,202000003.0
2007-02-16 06:59:00,93.703,93.706,93.677,93.69,303200004.0
2007-02-16 07:00:00,93.67,93.702,93.64,93.647,254799999.0
2007-02-16 07:01:00,93.618,93.687,93.618,93.687,157999999.0
2007-02-16 07:02:00,93.686,93.706,93.658,93.701,241200000.0
2007-02-16 07:03:00,93.71,93.749,93.71,93.726,170599999.0
2007-02-16 07:04:00,93.767,93.78,93.759,93.763,211699998.0
2007-02-16 07:05:00,93.74,93.786,93.732,93.785,109200000.0
2007-02-16 07:06:00,93.745,93.773,93.734,93.767,161900000.0
2007-02-16 07:07:00,93.775,93.775,93.73,93.756,154200001.0
2007-02-16 07:08:00,93.777,93.783,93.721,93.75,198700001.0
2007-02-16 07:09:00,93.748,93.766,93.729,93.738,144599999.0
2007-02-16 07:10:00,93.703,93.744,93.683,93.718,143800003.0
2007-02-16 07:11:00,93.693,93.736,93.682,93.711,205500000.0
2007-02-16 07:12:00,93.709,93.733,93.698,93.733,185699998.0
2007-02-16 07:13:00,93.71,93.732,93.686,93.697,225899996.0
2007-02-16 07:14:00,93.723,93.733,93.708,93.72,261199997.0
2007-02-16 07:15:00,93.692,93.718,93.692,93.708,204399998.0
2007-02-16 07:16:00,93.695,93.698,93.617,93.674,235100000.0
2007-02-16 07:17:00,93.696,93.714,93.675,93.685,237000000.0
2007-02-16 07:18:00,93.675,93.703,93.661,93.696,188000003.0
2007-02-16 07:19:00,93.643,93.669,93.628,93.66,223699999.0
2007-02-16 07:20:00,93.69,93.709,93.657,93.665,200600001.0
2007-02-16 07:21:00,93.688,93.709,93.668,93.681,195599997.0
2007-02-16 07:22:00,93.664,93.694,93.656,93.692,271400001.0
2007-02-16 07:23:00,93.681,93.695,93.642,93.668,204300001.0
2007-02-16 07:24:00,93.638,93.674,93.622,93.662,267699998.0
2007-02-16 07:25:00,93.668,93.668,93.609,93.631,133600000.0
2007-02-16 07:26:00,93.646,93.658,93.618,93.638,324699997.0
2007-02-16 07:27:00,93.599,93.622,93.58,93.595,158599999.0
2007-02-16 07:28:00,93.619,93.64,93.612,93.63,144000000.0
2007-02-16 07:29:00,93.624,93.629,93.597,93.612,83400000.0
2007-02-16 07:30:00,93.569,93.632,93.569,93.632,87600000.0
2007-02-16 07:31:00,93.607,93.644,93.595,93.644,163999999.0
2007-02-16 07:32:00,93.61,93.663,93.61,93.662,195899999.0
2007-02-16 07:33:00,93.638,93.67,93.624,93.663,224499997.0
2007-02-16 07:34:00,93.638,93.655,93.622,93.649,139300000.0
2007-02-16 07:35:00,93.656,93.676,93.641,93.665,266700002.0
2007-02-16 07:36:00,93.655,93.668,93.616,93.647,254799999.0
2007-02-16 07:37:00,93.655,93.655,93.607,93.632,190399995.0
2007-02-16 07:38:00,93.625,93.655,93.625,93.642,139200000.0
2007-02-16 07:39:00,93.65,93.654,93.621,93.637,190899999.0
2007-02-16 07:40:00,93.601,93.631,93.586,93.602,202999999.0
2007-02-16 07:41:00,93.636,93.637,93.611,93.626,210899999.0
2007-02-16 07:42:00,93.605,93.624,93.593,93.618,282400000.0
2007-02-16 07:43:00,93.615,93.635,93.586,93.615,189799999.0
2007-02-16 07:44:00,93.618,93.642,93.584,93.597,151100000.0
2007-02-16 07:45:00,93.569,93.626,93.569,93.626,240799998.0
2007-02-16 07:46:00,93.554,93.591,93.55,93.572,223599998.0
2007-02-16 07:47:00,93.605,93.623,93.586,93.617,205699999.0
2007-02-16 07:48:00,93.573,93.61,93.555,93.568,214700001.0
2007-02-16 07:49:00,93.558,93.614,93.554,93.609,230800000.0
2007-02-16 07:50:00,93.593,93.617,93.541,93.576,208900000.0
2007-02-16 07:51:00,93.583,93.6,93.576,93.589,90900000.0
2007-02-16 07:52:00,93.554,93.577,93.533,93.563,210499998.0
2007-02-16 07:53:00,93.576,93.586,93.544,93.577,140100002.0
2007-02-16 07:54:00,93.582,93.589,93.541,93.583,180400001.0
2007-02-16 07:55:00,93.587,93.595,93.54,93.579,284999999.0
2007-02-16 07:56:00,93.59,93.606,93.566,93.587,177699999.0
2007-02-16 07:57:00,93.6,93.6,93.579,93.588,101599999.0
2007-02-16 07:58:00,93.569,93.591,93.551,93.569,235700001.0
2007-02-16 07:59:00,93.567,93.609,93.553,93.609,243899998.0
2007-02-16 08:00:00,93.625,93.642,93.611,93.642,151000001.0
2007-02-16 08:01:00,93.644,93.662,93.621,93.639,258000002.0
2007-02-16 08:02:00,93.633,93.664,93.632,93.664,127600003.0
2007-02-16 08:03:00,93.645,93.659,93.617,93.636,171199998.0
2007-02-16 08:04:00,93.603,93.63,93.58,93.603,181900001.0
2007-02-16 08:05:00,93.59,93.612,93.566,93.582,308700003.0
2007-02-16 08:06:00,93.593,93.63,93.585,93.603,219899999.0
2007-02-16 08:07:00,93.569,93.612,93.566,93.607,306900003.0
2007-02-16 08:08:00,93.613,93.625,93.592,93.622,297199998.0
2007-02-16 08:09:00,93.621,93.651,93.621,93.649,324299994.0
2007-02-16 08:10:00,93.594,93.631,93.587,93.631,195700001.0
2007-02-16 08:11:00,93.621,93.621,93.593,93.602,190300001.0
2007-02-16 08:12:00,93.628,93.628,93.561,93.572,90400001.0
2007-02-16 08:13:00,93.618,93.633,93.593,93.612,310599997.0
2007-02-16 08:14:00,93.586,93.631,93.579,93.631,105999998.0
2007-02-16 08:15:00,93.615,93.648,93.597,93.648,133699999.0
2007-02-16 08:16:00,93.637,93.656,93.589,93.63,212400001.0
2007-02-16 08:17:00,93.658,93.658,93.623,93.625,200800004.0
2007-02-16 08:18:00,93.627,93.645,93.623,93.623,196100002.0
2007-02-16 08:19:00,93.637,93.66,93.627,93.655,184100000.0
2007-02-16 08:20:00,93.628,93.648,93.614,93.64,144900001.0
2007-02-16 08:21:00,93.63,93.642,93.589,93.633,193900000.0
2007-02-16 08:22:00,93.603,93.643,93.597,93.637,141900000.0
2007-02-16 08:23:00,93.611,93.631,93.58,93.615,182900001.0
2007-02-16 08:24:00,93.594,93.627,93.582,93.6,185800001.0
2007-02-16 08:25:00,93.62,93.633,93.57,93.573,175999996.0
2007-02-16 08:26:00,93.597,93.635,93.591,93.635,111700000.0
2007-02-16 08:27:00,93.639,93.643,93.596,93.596,182599999.0
2007-02-16 08:28:00,93.599,93.663,93.599,93.66,190999999.0
2007-02-16 08:29:00,93.653,93.695,93.649,93.695,151700002.0
2007-02-16 08:30:00,93.628,93.662,93.617,93.624,165800002.0
2007-02-16 08:31:00,93.672,93.676,93.648,93.648,168999998.0
2007-02-16 08:32:00,93.631,93.66,93.62,93.625,167099997.0
2007-02-16 08:33:00,93.656,93.662,93.637,93.642,313199996.0
2007-02-16 08:34:00,93.608,93.646,93.608,93.636,245000002.0
2007-02-16 08:35:00,93.619,93.641,93.585,93.62,170700000.0
2007-02-16 08:36:00,93.618,93.642,93.6,93.613,252699998.0
2007-02-16 08:37:00,93.65,93.66,93.625,93.637,131399998.0
2007-02-16 08:38:00,93.613,93.645,93.598,93.642,184200002.0
2007-02-16 08:39:00,93.59,93.64,93.59,93.608,139100001.0
2007-02-16 08:40:00,93.598,93.662,93.598,93.662,194499997.0
2007-02-16 08:41:00,93.668,93.668,93.6,93.6,83599999.0
2007-02-16 08:42:00,93.601,93.627,93.575,93.593,51500000.0
2007-02-16 08:43:00,93.598,93.625,93.57,93.57,210600000.0
2007-02-16 08:44:00,93.6,93.63,93.592,93.63,296400003.0
2007-02-16 08:45:00,93.657,93.657,93.607,93.607,93799998.0
2007-02-16 08:46:00,93.646,93.653,93.61,93.61,245299998.0
2007-02-16 08:47:00,93.602,93.62,93.588,93.598,267599994.0
2007-02-16 08:48:00,93.6,93.611,93.556,93.589,190700002.0
2007-02-16 08:49:00,93.597,93.619,93.569,93.607,156400001.0
2007-02-16 08:50:00,93.616,93.616,93.563,93.57,100099999.0
2007-02-16 08:51:00,93.63,93.642,93.614,93.614,352900001.0
2007-02-16 08:52:00,93.608,93.65,93.602,93.65,102100000.0
2007-02-16 08:53:00,93.605,93.648,93.597,93.632,208800000.0
2007-02-16 08:54:00,93.62,93.645,93.574,93.588,103400000.0
2007-02-16 08:55:00,93.608,93.637,93.604,93.637,126599998.0
2007-02-16 08:56:00,93.621,93.649,93.587,93.61,213499998.0
2007-02-16 08:57:00,93.617,93.639,93.564,93.573,208099997.0
2007-02-16 08:58:00,93.621,93.628,93.602,93.602,128900000.0
2007-02-16 08:59:00,93.617,93.633,93.604,93.617,152800000.0
2007-02-16 09:00:00,93.6,93.626,93.587,93.605,273499998.0
2007-02-16 09:01:00,93.629,93.629,93.533,93.533,198900002.0
2007-02-16 09:02:00,93.602,93.616,93.59,93.605,156900001.0
2007-02-16 09:03:00,93.607,93.613,93.573,93.583,275500001.0
2007-02-16 09:04:00,93.573,93.606,93.572,93.591,344400001.0
2007-02-16 09:05:00,93.592,93.609,93.586,93.606,214400000.0
2007-02-16 09:06:00,93.585,93.6,93.564,93.591,122400003.0
2007-02-16 09:07:00,93.601,93.612,93.573,93.593,188500002.0
2007-02-16 09:08:00,93.627,93.627,93.582,93.585,137700000.0
2007-02-16 09:09:00,93.598,93.62,93.586,93.598,189300000.0
2007-02-16 09:10:00,93.602,93.61,93.579,93.591,109399999.0
2007-02-16 09:11:00,93.6,93.624,93.581,93.613,184699996.0
2007-02-16 09:12:00,93.611,93.611,93.578,93.578,161700000.0
2007-02-16 09:13:00,93.594,93.617,93.573,93.595,231800002.0
2007-02-16 09:14:00,93.6,93.6,93.573,93.578,193999999.0
2007-02-16 09:15:00,93.574,93.616,93.564,93.596,179899999.0
2007-02-16 09:16:00,93.608,93.625,93.601,93.623,221500004.0
2007-02-16 09:17:00,93.626,93.65,93.621,93.628,236999999.0
2007-02-16 09:18:00,93.655,93.673,93.644,93.65,138199999.0
2007-02-16 09:19:00,93.651,93.675,93.6,93.61,178699998.0
2007-02-16 09:20:00,93.677,93.677,93.645,93.65,149300001.0
2007-02-16 09:21:00,93.661,93.684,93.658,93.665,183400003.0
2007-02-16 09:22:00,93.654,93.656,93.618,93.631,150300000.0
2007-02-16 09:23:00,93.638,93.651,93.611,93.63,105700002.0
2007-02-16 09:24:00,93.666,93.673,93.63,93.642,203699997.0
2007-02-16 09:25:00,93.673,93.699,93.657,93.68,136000002.0
2007-02-16 09:26:00,93.663,93.699,93.652,93.678,167200003.0
2007-02-16 09:27:00,93.707,93.707,93.645,93.671,239800002.0
2007-02-16 09:28:00,93.706,93.709,93.673,93.684,130500000.0
2007-02-16 09:29:00,93.638,93.663,93.617,93.636,117600000.0
2007-02-16 09:30:00,93.618,93.665,93.601,93.638,204800000.0
2007-02-16 09:31:00,93.606,93.676,93.606,93.655,198800000.0
2007-02-16 09:32:00,93.663,93.687,93.657,93.687,221599996.0
2007-02-16 09:33:00,93.655,93.677,93.655,93.657,158899996.0
2007-02-16 09:34:00,93.643,93.667,93.617,93.667,99000000.0
2007-02-16 09:35:00,93.687,93.689,93.671,93.673,104600001.0
2007-02-16 09:36:00,93.679,93.682,93.648,93.655,152999998.0
2007-02-16 09:37:00,93.676,93.683,93.654,93.654,128400000.0
2007-02-16 09:38:00,93.645,93.674,93.642,93.671,108299998.0
2007-02-16 09:39:00,93.665,93.682,93.652,93.682,140200000.0
2007-02-16 09:40:00,93.666,93.672,93.631,93.632,250999999.0
2007-02-16 09:41:00,93.616,93.643,93.592,93.642,108099999.0
2007-02-16 09:42:00,93.641,93.672,93.638,93.672,266399999.0
2007-02-16 09:43:00,93.69,93.713,93.672,93.69,253700002.0
2007-02-16 09:44:00,93.697,93.716,93.638,93.695,288499996.0
2007-02-16 09:45:00,93.709,93.718,93.688,93.704,123500000.0
2007-02-16 09:46:00,93.672,93.721,93.671,93.697,283099999.0
2007-02-16 09:47:00,93.704,93.721,93.685,93.687,183699997.0
2007-02-16 09:48:00,93.7,93.721,93.7,93.715,244299996.0
2007-02-16 09:49:00,93.73,93.73,93.669,93.676,161599998.0
2007-02-16 09:50:00,93.7,93.722,93.687,93.706,241200001.0
2007-02-16 09:51:00,93.701,93.726,93.673,93.72,203699999.0
2007-02-16 09:52:00,93.714,93.743,93.709,93.72,165499997.0
2007-02-16 09:53:00,93.703,93.72,93.693,93.72,350499998.0
2007-02-16 09:54:00,93.673,93.719,93.67,93.697,222099998.0
2007-02-16 09:55:00,93.729,93.746,93.704,93.704,187799999.0
2007-02-16 09:56:00,93.703,93.724,93.691,93.712,171000003.0
2007-02-16 09:57:00,93.696,93.721,93.674,93.698,214399998.0
2007-02-16 09:58:00,93.709,93.709,93.674,93.688,280800003.0
2007-02-16 09:59:00,93.679,93.71,93.679,93.693,137600002.0
2007-02-16 10:00:00,93.668,93.7,93.658,93.658,204300001.0
2007-02-16 10:01:00,93.661,93.679,93.623,93.644,140300000.0
2007-02-16 10:02:00,93.618,93.638,93.608,93.632,136299999.0
2007-02-16 10:03:00,93.642,93.645,93.616,93.62,121000000.0
2007-02-16 10:04:00,93.628,93.653,93.611,93.636,160700000.0
2007-02-16 10:05:00,93.606,93.637,93.602,93.615,208999997.0
2007-02-16 10:06:00,93.618,93.619,93.589,93.597,315399997.0
2007-02-16 10:07:00,93.589,93.609,93.557,93.572,262700000.0
2007-02-16 10:08:00,93.57,93.571,93.55,93.55,183800001.0
2007-02-16 10:09:00,93.585,93.596,93.571,93.575,103199999.0
2007-02-16 10:10:00,93.578,93.595,93.563,93.579,217600002.0
2007-02-16 10:11:00,93.595,93.603,93.584,93.59,160599999.0
2007-02-16 10:12:00,93.576,93.614,93.576,93.614,76699999.0
2007-02-16 10:13:00,93.632,93.632,93.596,93.612,211299999.0
2007-02-16 10:14:00,93.615,93.628,93.602,93.615,154999999.0
2007-02-16 10:15:00,93.609,93.649,93.609,93.649,151200001.0
2007-02-16 10:16:00,93.615,93.641,93.612,93.628,145099999.0
2007-02-16 10:17:00,93.574,93.627,93.561,93.606,188400001.0
2007-02-16 10:18:00,93.615,93.638,93.597,93.618,149200000.0
2007-02-16 10:19:00,93.627,93.643,93.591,93.605,121599997.0
2007-02-16 10:20:00,93.598,93.642,93.588,93.619,251599996.0
2007-02-16 10:21:00,93.615,93.646,93.608,93.625,101200000.0
2007-02-16 10:22:00,93.605,93.637,93.602,93.633,252799997.0
2007-02-16 10:23:00,93.644,93.66,93.621,93.64,217700002.0
2007-02-16 10:24:00,93.618,93.668,93.581,93.668,146300000.0
2007-02-16 10:25:00,93.635,93.661,93.6,93.651,183600001.0
2007-02-16 10:26:00,93.664,93.669,93.616,93.616,152699999.0
2007-02-16 10:27:00,93.645,93.649,93.603,93.637,248599999.0
2007-02-16 10:28:00,93.597,93.631,93.586,93.625,203699999.0
2007-02-16 10:29:00,93.602,93.629,93.573,93.607,229999998.0
2007-02-16 10:30:00,93.63,93.638,93.571,93.571,149300000.0
2007-02-16 10:31:00,93.65,93.65,93.616,93.616,350300000.0
2007-02-16 10:32:00,93.636,93.644,93.618,93.622,267000004.0
2007-02-16 10:33:00,93.631,93.631,93.569,93.569,209699997.0
2007-02-16 10:34:00,93.593,93.614,93.578,93.585,154299998.0
2007-02-16 10:35:00,93.608,93.625,93.588,93.625,240600002.0
2007-02-16 10:36:00,93.612,93.626,93.599,93.625,156500003.0
2007-02-16 10:37:00,93.637,93.653,93.609,93.615,109900000.0
2007-02-16 10:38:00,93.602,93.631,93.598,93.631,210500001.0
2007-02-16 10:39:00,93.611,93.645,93.579,93.603,168599998.0
2007-02-16 10:40:00,93.635,93.656,93.624,93.636,168300005.0
2007-02-16 10:41:00,93.632,93.658,93.606,93.623,260100001.0
2007-02-16 10:42:00,93.612,93.636,93.587,93.624,299000002.0
2007-02-16 10:43:00,93.62,93.637,93.599,93.599,184200000.0
2007-02-16 10:44:00,93.599,93.636,93.589,93.636,312200000.0
2007-02-16 10:45:00,93.617,93.637,93.606,93.617,265299997.0
2007-02-16 10:46:00,93.613,93.687,93.613,93.682,177899999.0
2007-02-16 10:47:00,93.648,93.658,93.621,93.633,105500000.0
2007-02-16 10:48:00,93.659,93.698,93.657,93.686,226800002.0
2007-02-16 10:49:00,93.666,93.688,93.647,93.678,205500000.0
2007-02-16 10:50:00,93.672,93.683,93.638,93.665,208499999.0
2007-02-16 10:51:00,93.632,93.668,93.626,93.663,163500004.0
2007-02-16 10:52:00,93.658,93.659,93.612,93.636,268999997.0
2007-02-16 10:53:00,93.673,93.673,93.627,93.628,221599996.0
2007-02-16 10:54:00,93.655,93.673,93.607,93.622,212499997.0
2007-02-16 10:55:00,93.679,93.71,93.676,93.71,307800004.0
2007-02-16 10:56:00,93.713,93.713,93.672,93.692,192200000.0
2007-02-16 10:57:00,93.707,93.708,93.677,93.677,142499997.0
2007-02-16 10:58:00,93.674,93.694,93.663,93.682,153900001.0
2007-02-16 10:59:00,93.672,93.693,93.645,93.69,182599998.0
2007-02-16 11:00:00,93.686,93.704,93.641,93.675,188399999.0
2007-02-16 11:01:00,93.708,93.729,93.707,93.723,209000002.0
2007-02-16 11:02:00,93.702,93.755,93.702,93.755,286999996.0
2007-02-16 11:03:00,93.752,93.758,93.717,93.735,267599998.0
2007-02-16 11:04:00,93.743,93.754,93.731,93.74,162800001.0
2007-02-16 11:05:00,93.746,93.75,93.726,93.727,165800000.0
2007-02-16 11:06:00,93.709,93.751,93.701,93.721,224699998.0
2007-02-16 11:07:00,93.719,93.74,93.702,93.727,244099998.0
2007-02-16 11:08:00,93.72,93.72,93.681,93.681,89000002.0
2007-02-16 11:09:00,93.692,93.698,93.673,93.679,237899996.0
2007-02-16 11:10:00,93.674,93.69,93.668,93.685,266500002.0
2007-02-16 11:11:00,93.664,93.694,93.657,93.691,308599998.0
2007-02-16 11:12:00,93.659,93.681,93.639,93.666,183099996.0
2007-02-16 11:13:00,93.667,93.667,93.616,93.646,253099998.0
2007-02-16 11:14:00,93.617,93.637,93.591,93.602,172499998.0
2007-02-16 11:15:00,93.645,93.662,93.629,93.645,199100001.0
2007-02-16 11:16:00,93.612,93.652,93.608,93.652,87599998.0
2007-02-16 11:17:00,93.674,93.698,93.672,93.69,201600005.0
2007-02-16 11:18:00,93.661,93.697,93.649,93.69,229100001.0
2007-02-16 11:19:00,93.697,93.703,93.635,93.655,114000001.0
2007-02-16 11:20:00,93.687,93.701,93.675,93.69,154800000.0
2007-02-16 11:21:00,93.678,93.693,93.64,93.646,209400000.0
2007-02-16 11:22:00,93.693,93.704,93.656,93.674,210500001.0
2007-02-16 11:23:00,93.681,93.712,93.654,93.66,145999999.0
2007-02-16 11:24:00,93.691,93.695,93.656,93.673,157400000.0
2007-02-16 11:25:00,93.709,93.709,93.657,93.662,192400000.0
2007-02-16 11:26:00,93.655,93.673,93.646,93.667,104799999.0
2007-02-16 11:27:00,93.619,93.643,93.609,93.633,163800000.0
2007-02-16 11:28:00,93.646,93.646,93.604,93.604,210800000.0
2007-02-16 11:29:00,93.603,93.603,93.547,93.561,208400002.0
2007-02-16 11:30:00,93.577,93.596,93.552,93.564,233999999.0
2007-02-16 11:31:00,93.541,93.591,93.535,93.576,182100000.0
2007-02-16 11:32:00,93.577,93.598,93.558,93.569,232000001.0
2007-02-16 11:33:00,93.575,93.587,93.557,93.587,254899999.0
2007-02-16 11:34:00,93.597,93.597,93.554,93.564,178800001.0
2007-02-16 11:35:00,93.561,93.601,93.54,93.567,177899997.0
2007-02-16 11:36:00,93.566,93.592,93.548,93.573,183400000.0
2007-02-16 11:37:00,93.571,93.608,93.559,93.59,208799998.0
2007-02-16 11:38:00,93.585,93.586,93.538,93.558,172700000.0
2007-02-16 11:39:00,93.59,93.599,93.575,93.582,192799999.0
2007-02-16 11:40:00,93.59,93.613,93.56,93.594,304999998.0
2007-02-16 11:41:00,93.606,93.628,93.588,93.621,246899996.0
2007-02-16 11:42:00,93.595,93.615,93.573,93.585,223399996.0
2007-02-16 11:43:00,93.593,93.615,93.579,93.598,134600000.0
2007-02-16 11:44:00,93.587,93.603,93.554,93.563,291100000.0
2007-02-16 11:45:00,93.58,93.604,93.556,93.586,295799997.0
2007-02-16 11:46:00,93.566,93.6,93.561,93.595,196600000.0
2007-02-16 11:47:00,93.585,93.62,93.585,93.609,235800002.0
2007-02-16 11:48:00,93.625,93.625,93.57,93.588,129900000.0
2007-02-16 11:49:00,93.605,93.619,93.585,93.588,310399997.0
2007-02-16 11:50:00,93.606,93.63,93.606,93.613,128200000.0
2007-02-16 11:51:00,93.627,93.638,93.588,93.588,253799999.0
2007-02-16 11:52:00,93.586,93.627,93.573,93.607,269800003.0
2007-02-16 11:53:00,93.645,93.655,93.627,93.635,202399998.0
2007-02-16 11:54:00,93.631,93.651,93.598,93.649,197299997.0
2007-02-16 11:55:00,93.642,93.671,93.637,93.663,189700000.0
2007-02-16 11:56:00,93.661,93.686,93.63,93.637,140399999.0
2007-02-16 11:57:00,93.648,93.692,93.642,93.673,185000000.0
2007-02-16 11:58:00,93.694,93.694,93.67,93.674,122400000.0
2007-02-16 11:59:00,93.67,93.67,93.615,93.615,279100001.0
2007-02-16 12:00:00,93.612,93.62,93.59,93.614,176500000.0
2007-02-16 12:01:00,93.595,93.595,93.558,93.558,46200000.0
2007-02-16 12:02:00,93.552,93.582,93.527,93.565,271900000.0
2007-02-16 12:03:00,93.55,93.575,93.534,93.575,180599998.0
2007-02-16 12:04:00,93.562,93.59,93.561,93.59,230500002.0
2007-02-16 12:05:00,93.588,93.607,93.586,93.602,188200000.0
2007-02-16 12:06:00,93.583,93.611,93.573,93.59,177999999.0
2007-02-16 12:07:00,93.595,93.635,93.559,93.635,268200000.0
2007-02-16 12:08:00,93.613,93.649,93.591,93.633,104600000.0
2007-02-16 12:09:00,93.618,93.618,93.587,93.598,65500000.0
2007-02-16 12:10:00,93.621,93.621,93.581,93.585,121500000.0
2007-02-16 12:11:00,93.6,93.621,93.59,93.615,220100005.0
2007-02-16 12:12:00,93.624,93.634,93.616,93.622,123300000.0
2007-02-16 12:13:00,93.61,93.632,93.602,93.622,96500000.0
2007-02-16 12:14:00,93.588,93.629,93.583,93.629,143799998.0
2007-02-16 12:15:00,93.618,93.618,93.564,93.564,125700000.0
2007-02-16 12:16:00,93.636,93.636,93.596,93.601,149500001.0
2007-02-16 12:17:00,93.612,93.612,93.572,93.574,213300000.0
2007-02-16 12:18:00,93.61,93.63,93.587,93.591,193000001.0
2007-02-16 12:19:00,93.6,93.628,93.591,93.605,210999999.0
2007-02-16 12:20:00,93.597,93.618,93.565,93.597,316199998.0
2007-02-16 12:21:00,93.572,93.598,93.516,93.532,198600000.0
2007-02-16 12:22:00,93.601,93.609,93.591,93.591,130599997.0
2007-02-16 12:23:00,93.585,93.602,93.546,93.598,189899996.0
2007-02-16 12:24:00,93.575,93.587,93.54,93.558,188699997.0
2007-02-16 12:25:00,93.578,93.611,93.572,93.611,269600001.0
2007-02-16 12:26:00,93.537,93.595,93.53,93.558,159100000.0
2007-02-16 12:27:00,93.569,93.595,93.547,93.581,205600002.0
2007-02-16 12:28:00,93.579,93.596,93.561,93.561,270299998.0
2007-02-16 12:29:00,93.553,93.573,93.519,93.565,271299998.0
2007-02-16 12:30:00,93.552,93.572,93.538,93.558,255500000.0
2007-02-16 12:31:00,93.543,93.566,93.525,93.55,226299997.0
2007-02-16 12:32:00,93.56,93.58,93.519,93.546,211800003.0
2007-02-16 12:33:00,93.535,93.576,93.531,93.575,208200000.0
2007-02-16 12:34:00,93.547,93.568,93.531,93.544,173799999.0
2007-02-16 12:35:00,93.55,93.588,93.542,93.56,136800000.0
2007-02-16 12:36:00,93.541,93.589,93.536,93.568,207700001.0
2007-02-16 12:37:00,93.557,93.578,93.529,93.567,123700001.0
2007-02-16 12:38:00,93.535,93.572,93.517,93.546,140500001.0
2007-02-16 12:39:00,93.585,93.585,93.559,93.568,127200000.0
2007-02-16 12:40:00,93.544,93.568,93.524,93.551,160599999.0
2007-02-16 12:41:00,93.536,93.548,93.528,93.543,206900000.0
2007-02-16 12:42:00,93.513,93.556,93.513,93.548,189699999.0
2007-02-16 12:43:00,93.507,93.571,93.496,93.533,166400001.0
2007-02-16 12:44:00,93.548,93.561,93.507,93.535,154600001.0
2007-02-16 12:45:00,93.542,93.56,93.519,93.535,87899999.0
2007-02-16 12:46:00,93.569,93.577,93.548,93.558,267300005.0
2007-02-16 12:47:00,93.557,93.574,93.501,93.547,246899993.0
2007-02-16 12:48:00,93.581,93.587,93.557,93.566,180299997.0
2007-02-16 12:49:00,93.556,93.579,93.544,93.568,381000000.0
2007-02-16 12:50:00,93.548,93.579,93.532,93.571,164299996.0
2007-02-16 12:51:00,93.556,93.583,93.536,93.583,200500000.0
2007-02-16 12:52:00,93.541,93.567,93.524,93.562,177499999.0
2007-02-16 12:53:00,93.572,93.575,93.525,93.525,241899997.0
2007-02-16 12:54:00,93.537,93.567,93.53,93.567,227099998.0
2007-02-16 12:55:00,93.553,93.568,93.519,93.556,135200002.0
2007-02-16 12:56:00,93.576,93.576,93.554,93.557,194699998.0
2007-02-16 12:57:00,93.524,93.552,93.502,93.502,173899995.0
2007-02-16 12:58:00,93.52,93.577,93.51,93.577,173200001.0
2007-02-16 12:59:00,93.592,93.592,93.529,93.569,254700000.0
2007-02-16 13:00:00,93.588,93.588,93.562,93.57,151700001.0
2007-02-16 13:01:00,93.58,93.581,93.557,93.557,135199999.0
2007-02-16 13:02:00,93.56,93.582,93.546,93.549,193600000.0
2007-02-16 13:03:00,93.53,93.551,93.496,93.551,262499999.0
2007-02-16 13:04:00,93.561,93.567,93.537,93.537,103799998.0
2007-02-16 13:05:00,93.512,93.553,93.473,93.478,221500001.0
2007-02-16 13:06:00,93.524,93.524,93.487,93.495,126300000.0
2007-02-16 13:07:00,93.494,93.504,93.468,93.498,151200000.0
2007-02-16 13:08:00,93.482,93.504,93.439,93.479,206100001.0
2007-02-16 13:09:00,93.507,93.515,93.465,93.471,339100001.0
2007-02-16 13:10:00,93.502,93.508,93.462,93.478,169400002.0
2007-02-16 13:11:00,93.488,93.509,93.469,93.469,131199999.0
2007-02-16 13:12:00,93.476,93.513,93.467,93.503,226799999.0
2007-02-16 13:13:00,93.529,93.538,93.506,93.527,200199997.0
2007-02-16 13:14:00,93.525,93.54,93.494,93.519,202399999.0
2007-02-16 13:15:00,93.533,93.551,93.508,93.533,201199999.0
2007-02-16 13:16:00,93.525,93.556,93.508,93.517,210699999.0
2007-02-16 13:17:00,93.478,93.53,93.478,93.53,129800001.0
2007-02-16 13:18:00,93.523,93.542,93.519,93.542,194499999.0
2007-02-16 13:19:00,93.475,93.543,93.475,93.543,207000001.0
2007-02-16 13:20:00,93.517,93.544,93.496,93.515,164800003.0
2007-02-16 13:21:00,93.516,93.549,93.495,93.549,173399998.0
2007-02-16 13:22:00,93.525,93.545,93.517,93.539,185400002.0
2007-02-16 13:23:00,93.517,93.545,93.508,93.53,128000000.0
2007-02-16 13:24:00,93.544,93.562,93.536,93.562,147599999.0
2007-02-16 13:25:00,93.557,93.56,93.514,93.537,219300000.0
2007-02-16 13:26:00,93.543,93.543,93.497,93.523,175499999.0
2007-02-16 13:27:00,93.533,93.545,93.506,93.524,274399995.0
2007-02-16 13:28:00,93.568,93.575,93.545,93.556,262899997.0
2007-02-16 13:29:00,93.549,93.559,93.522,93.534,151900000.0
2007-02-16 13:30:00,93.534,93.552,93.517,93.534,96700000.0
2007-02-16 13:31:00,93.501,93.542,93.491,93.542,262700000.0
2007-02-16 13:32:00,93.514,93.533,93.494,93.518,87999999.0
2007-02-16 13:33:00,93.502,93.507,93.458,93.483,197299995.0
2007-02-16 13:34:00,93.49,93.529,93.482,93.492,281000001.0
2007-02-16 13:35:00,93.523,93.523,93.495,93.507,143700002.0
2007-02-16 13:36:00,93.497,93.518,93.46,93.513,375700001.0
2007-02-16 13:37:00,93.469,93.492,93.459,93.485,306099994.0
2007-02-16 13:38:00,93.498,93.498,93.462,93.488,98100000.0
2007-02-16 13:39:00,93.463,93.471,93.419,93.45,178300002.0
2007-02-16 13:40:00,93.443,93.487,93.422,93.474,223899998.0
2007-02-16 13:41:00,93.477,93.504,93.46,93.504,201600003.0
2007-02-16 13:42:00,93.507,93.507,93.45,93.454,198300001.0
2007-02-16 13:43:00,93.499,93.516,93.478,93.488,148700002.0
2007-02-16 13:44:00,93.493,93.513,93.475,93.491,223699998.0
2007-02-16 13:45:00,93.46,93.485,93.436,93.452,385800003.0
2007-02-16 13:46:00,93.45,93.484,93.444,93.481,197700000.0
2007-02-16 13:47:00,93.437,93.462,93.422,93.452,239700002.0
2007-02-16 13:48:00,93.465,93.465,93.424,93.433,268299999.0
2007-02-16 13:49:00,93.458,93.476,93.447,93.458,175199999.0
2007-02-16 13:50:00,93.453,93.468,93.431,93.451,145800000.0
2007-02-16 13:51:00,93.46,93.49,93.457,93.473,200400003.0
2007-02-16 13:52:00,93.472,93.504,93.464,93.48,313900003.0
2007-02-16 13:53:00,93.471,93.49,93.462,93.49,138099998.0
2007-02-16 13:54:00,93.425,93.469,93.416,93.466,173199996.0
2007-02-16 13:55:00,93.464,93.464,93.393,93.43,429599999.0
2007-02-16 13:56:00,93.431,93.464,93.406,93.464,194999998.0
2007-02-16 13:57:00,93.434,93.479,93.421,93.479,107299999.0
2007-02-16 13:58:00,93.453,93.471,93.431,93.449,164400001.0
2007-02-16 13:59:00,93.468,93.468,93.405,93.411,227600001.0
2007-02-16 14:00:00,93.482,93.482,93.427,93.439,140199999.0
2007-02-16 14:01:00,93.441,93.449,93.399,93.433,205900001.0
2007-02-16 14:02:00,93.456,93.466,93.436,93.436,168399997.0
2007-02-16 14:03:00,93.44,93.481,93.412,93.456,160599998.0
2007-02-16 14:04:00,93.483,93.516,93.453,93.497,267499995.0
2007-02-16 14:05:00,93.524,93.544,93.467,93.485,240999998.0
2007-02-16 14:06:00,93.54,93.575,93.539,93.558,131800000.0
2007-02-16 14:07:00,93.561,93.563,93.537,93.545,236900000.0
2007-02-16 14:08:00,93.55,93.57,93.543,93.561,169099999.0
2007-02-16 14:09:00,93.54,93.568,93.532,93.556,191299999.0
2007-02-16 14:10:00,93.543,93.556,93.52,93.537,170100000.0
2007-02-16 14:11:00,93.57,93.57,93.529,93.529,267000002.0
2007-02-16 14:12:00,93.552,93.559,93.514,93.53,208000001.0
2007-02-16 14:13:00,93.548,93.562,93.518,93.542,109700001.0
2007-02-16 14:14:00,93.565,93.574,93.544,93.544,134200000.0
2007-02-16 14:15:00,93.563,93.595,93.554,93.595,218500001.0
2007-02-16 14:16:00,93.558,93.58,93.545,93.578,202300000.0
2007-02-16 14:17:00,93.531,93.56,93.517,93.545,166200001.0
2007-02-16 14:18:00,93.535,93.59,93.535,93.583,149800002.0
2007-02-16 14:19:00,93.56,93.59,93.529,93.561,262700002.0
2007-02-16 14:20:00,93.564,93.582,93.555,93.556,176400002.0
2007-02-16 14:21:00,93.575,93.583,93.512,93.545,226699996.0
2007-02-16 14:22:00,93.549,93.567,93.538,93.558,242300001.0
2007-02-16 14:23:00,93.555,93.575,93.536,93.553,137200000.0
2007-02-16 14:24:00,93.583,93.594,93.569,93.577,186900002.0
2007-02-16 14:25:00,93.574,93.582,93.556,93.559,233099997.0
2007-02-16 14:26:00,93.543,93.564,93.517,93.564,183000001.0
2007-02-16 14:27:00,93.556,93.556,93.491,93.491,154100002.0
2007-02-16 14:28:00,93.562,93.588,93.557,93.581,122499999.0
2007-02-16 14:29:00,93.604,93.61,93.57,93.584,187999998.0
2007-02-16 14:30:00,93.611,93.611,93.553,93.581,219999997.0
2007-02-16 14:31:00,93.599,93.622,93.581,93.61,239600003.0
2007-02-16 14:32:00,93.618,93.634,93.609,93.624,170499998.0
2007-02-16 14:33:00,93.586,93.618,93.581,93.618,118100000.0
2007-02-16 14:34:00,93.625,93.625,93.594,93.606,216399998.0
2007-02-16 14:35:00,93.618,93.645,93.589,93.623,238199996.0
2007-02-16 14:36:00,93.653,93.653,93.63,93.631,140000002.0
2007-02-16 14:37:00,93.624,93.656,93.6,93.639,290900005.0
2007-02-16 14:38:00,93.649,93.649,93.6,93.62,215299999.0
2007-02-16 14:39:00,93.619,93.637,93.605,93.612,82900001.0
2007-02-16 14:40:00,93.58,93.633,93.58,93.614,121699999.0
2007-02-16 14:41:00,93.64,93.648,93.578,93.63,132200000.0
2007-02-16 14:42:00,93.639,93.663,93.607,93.632,160100002.0
2007-02-16 14:43:00,93.635,93.645,93.606,93.632,184599996.0
2007-02-16 14:44:00,93.633,93.634,93.601,93.614,160700001.0
2007-02-16 14:45:00,93.623,93.623,93.579,93.579,217500000.0
2007-02-16 14:46:00,93.549,93.577,93.527,93.534,176800001.0
2007-02-16 14:47:00,93.577,93.608,93.564,93.599,248300001.0
2007-02-16 14:48:00,93.584,93.616,93.583,93.593,136600000.0
2007-02-16 14:49:00,93.553,93.608,93.553,93.6,178999999.0
2007-02-16 14:50:00,93.609,93.625,93.594,93.625,146600001.0
2007-02-16 14:51:00,93.588,93.627,93.564,93.601,157400001.0
2007-02-16 14:52:00,93.624,93.635,93.613,93.621,139099998.0
2007-02-16 14:53:00,93.604,93.633,93.588,93.611,184199998.0
2007-02-16 14:54:00,93.599,93.625,93.579,93.618,107300000.0
2007-02-16 14:55:00,93.604,93.625,93.596,93.617,166800001.0
2007-02-16 14:56:00,93.586,93.607,93.57,93.593,206300004.0
2007-02-16 14:57:00,93.568,93.583,93.54,93.551,179900001.0
2007-02-16 14:58:00,93.597,93.602,93.555,93.555,88000001.0
2007-02-16 14:59:00,93.54,93.567,93.523,93.551,182799999.0
2007-02-16 15:00:00,93.546,93.546,93.521,93.524,144200002.0
2007-02-16 15:01:00,93.512,93.549,93.499,93.549,175399999.0
2007-02-16 15:02:00,93.544,93.569,93.542,93.557,144199999.0
2007-02-16 15:03:00,93.554,93.568,93.542,93.551,165200003.0
2007-02-16 15:04:00,93.568,93.569,93.525,93.535,168399998.0
2007-02-16 15:05:00,93.548,93.548,93.524,93.531,314399999.0
2007-02-16 15:06:00,93.551,93.557,93.527,93.527,219800000.0
2007-02-16 15:07:00,93.526,93.533,93.472,93.513,212799998.0
2007-02-16 15:08:00,93.518,93.544,93.513,93.527,179099996.0
2007-02-16 15:09:00,93.493,93.517,93.456,93.517,196100000.0
2007-02-16 15:10:00,93.508,93.554,93.501,93.554,227500001.0
2007-02-16 15:11:00,93.563,93.563,93.527,93.537,142300000.0
2007-02-16 15:12:00,93.521,93.542,93.499,93.513,174900001.0
2007-02-16 15:13:00,93.506,93.527,93.498,93.516,136699999.0
2007-02-16 15:14:00,93.479,93.512,93.455,93.512,169799996.0
2007-02-16 15:15:00,93.518,93.527,93.503,93.516,122699999.0
2007-02-16 15:16:00,93.506,93.52,93.478,93.52,156200000.0
2007-02-16 15:17:00,93.509,93.533,93.491,93.523,240900000.0
2007-02-16 15:18:00,93.492,93.519,93.472,93.507,196000001.0
2007-02-16 15:19:00,93.506,93.521,93.488,93.498,158699999.0
2007-02-16 15:20:00,93.512,93.534,93.506,93.534,114200002.0
2007-02-16 15:21:00,93.527,93.584,93.527,93.58,180500000.0
2007-02-16 15:22:00,93.56,93.575,93.544,93.57,181799995.0
2007-02-16 15:23:00,93.577,93.6,93.57,93.58,192700000.0
2007-02-16 15:24:00,93.579,93.584,93.548,93.548,196200000.0
2007-02-16 15:25:00,93.581,93.606,93.561,93.587,155000002.0
2007-02-16 15:26:00,93.599,93.624,93.598,93.606,205400002.0
2007-02-16 15:27:00,93.597,93.604,93.538,93.575,157400001.0
2007-02-16 15:28:00,93.578,93.578,93.556,93.556,150499999.0
2007-02-16 15:29:00,93.565,93.572,93.537,93.562,305799997.0
2007-02-16 15:30:00,93.562,93.573,93.509,93.533,80999999.0
2007-02-16 15:31:00,93.54,93.552,93.528,93.537,101400000.0
2007-02-16 15:32:00,93.529,93.552,93.522,93.548,205900000.0
2007-02-16 15:33:00,93.543,93.566,93.539,93.562,135100003.0
2007-02-16 15:34:00,93.571,93.571,93.541,93.546,152700001.0
2007-02-16 15:35:00,93.526,93.54,93.504,93.513,268800000.0
2007-02-16 15:36:00,93.516,93.516,93.491,93.498,173799997.0
2007-02-16 15:37:00,93.507,93.514,93.484,93.489,244299998.0
2007-02-16 15:38:00,93.488,93.507,93.475,93.498,211699996.0
2007-02-16 15:39:00,93.486,93.511,93.48,93.509,218199999.0
2007-02-16 15:40:00,93.499,93.529,93.46,93.511,183699999.0
2007-02-16 15:41:00,93.525,93.529,93.477,93.488,322000000.0
2007-02-16 15:42:00,93.487,93.518,93.48,93.5,176299998.0
2007-02-16 15:43:00,93.515,93.544,93.496,93.521,396800001.0
2007-02-16 15:44:00,93.52,93.54,93.503,93.528,128900001.0
2007-02-16 15:45:00,93.548,93.571,93.528,93.548,298300002.0
2007-02-16 15:46:00,93.549,93.585,93.549,93.582,223199999.0
2007-02-16 15:47:00,93.586,93.605,93.565,93.591,174599999.0
2007-02-16 15:48:00,93.581,93.6,93.575,93.598,170600001.0
2007-02-16 15:49:00,93.598,93.603,93.543,93.543,178899996.0
2007-02-16 15:50:00,93.549,93.571,93.536,93.553,116200000.0
2007-02-16 15:51:00,93.538,93.559,93.523,93.559,159200001.0
2007-02-16 15:52:00,93.566,93.61,93.561,93.585,199999996.0
2007-02-16 15:53:00,93.59,93.627,93.584,93.627,157600002.0
2007-02-16 15:54:00,93.623,93.648,93.619,93.634,188999999.0
2007-02-16 15:55:00,93.611,93.634,93.602,93.615,123800000.0
2007-02-16 15:56:00,93.617,93.619,93.591,93.604,129700000.0
2007-02-16 15:57:00,93.598,93.624,93.587,93.612,194000000.0
2007-02-16 15:58:00,93.614,93.649,93.614,93.631,232300004.0
2007-02-16 15:59:00,93.631,93.635,93.609,93.613,198500001.0
2007-02-16 16:00:00,93.633,93.635,93.597,93.597,249700000.0
2007-02-16 16:01:00,93.604,93.629,93.592,93.628,137900001.0
2007-02-16 16:02:00,93.62,93.631,93.6,93.618,167299998.0
2007-02-16 16:03:00,93.605,93.605,93.56,93.569,89600000.0
2007-02-16 16:04:00,93.586,93.596,93.565,93.568,184000000.0
2007-02-16 16:05:00,93.595,93.604,93.572,93.589,261700002.0
2007-02-16 16:06:00,93.581,93.61,93.57,93.583,143299999.0
2007-02-16 16:07:00,93.589,93.589,93.557,93.557,119700000.0
2007-02-16 16:08:00,93.575,93.584,93.557,93.557,65700000.0
2007-02-16 16:09:00,93.575,93.575,93.546,93.549,291999998.0
2007-02-16 16:10:00,93.557,93.582,93.557,93.582,113799999.0
2007-02-16 16:11:00,93.554,93.592,93.552,93.587,127600001.0
2007-02-16 16:12:00,93.591,93.603,93.574,93.583,203900003.0
2007-02-16 16:13:00,93.607,93.615,93.582,93.588,189499999.0
2007-02-16 16:14:00,93.587,93.642,93.571,93.619,196500000.0
2007-02-16 16:15:00,93.643,93.675,93.643,93.657,112200000.0
2007-02-16 16:16:00,93.646,93.646,93.622,93.63,121100000.0
2007-02-16 16:17:00,93.626,93.651,93.613,93.651,304999997.0
2007-02-16 16:18:00,93.618,93.642,93.602,93.642,231600000.0
2007-02-16 16:19:00,93.633,93.643,93.611,93.627,327599999.0
2007-02-16 16:20:00,93.615,93.642,93.615,93.63,240899998.0
2007-02-16 16:21:00,93.632,93.676,93.624,93.643,187999997.0
2007-02-16 16:22:00,93.666,93.675,93.636,93.636,174799999.0
2007-02-16 16:23:00,93.652,93.657,93.627,93.632,161100002.0
2007-02-16 16:24:00,93.631,93.665,93.604,93.654,286899997.0
2007-02-16 16:25:00,93.658,93.699,93.658,93.695,162899999.0
2007-02-16 16:26:00,93.689,93.705,93.663,93.673,244000001.0
2007-02-16 16:27:00,93.671,93.699,93.664,93.687,225499998.0
2007-02-16 16:28:00,93.681,93.681,93.653,93.66,110300000.0
2007-02-16 16:29:00,93.661,93.678,93.624,93.648,103800000.0
2007-02-16 16:30:00,93.643,93.667,93.624,93.65,246900000.0
2007-02-16 16:31:00,93.625,93.644,93.616,93.628,142900001.0
2007-02-16 16:32:00,93.628,93.647,93.624,93.636,241500000.0
2007-02-16 16:33:00,93.619,93.642,93.619,93.64,103400000.0
2007-02-16 16:34:00,93.64,93.672,93.64,93.671,151100000.0
2007-02-16 16:35:00,93.66,93.682,93.643,93.66,212000002.0
2007-02-16 16:36:00,93.678,93.724,93.678,93.713,202000000.0
2007-02-16 16:37:00,93.735,93.746,93.719,93.723,134999999.0
2007-02-16 16:38:00,93.723,93.743,93.699,93.732,152100000.0
2007-02-16 16:39:00,93.725,93.738,93.709,93.729,221000002.0
2007-02-16 16:40:00,93.732,93.732,93.685,93.702,302799999.0
2007-02-16 16:41:00,93.73,93.742,93.712,93.731,198600001.0
2007-02-16 16:42:00,93.738,93.743,93.71,93.71,273199998.0
2007-02-16 16:43:00,93.711,93.739,93.711,93.733,152900000.0
2007-02-16 16:44:00,93.717,93.754,93.703,93.73,148200000.0
2007-02-16 16:45:00,93.74,93.778,93.74,93.772,217400000.0
2007-02-16 16:46:00,93.782,93.788,93.735,93.759,199999999.0
2007-02-16 16:47:00,93.772,93.795,93.769,93.784,193000000.0
2007-02-16 16:48:00,93.743,93.799,93.73,93.758,211900001.0
2007-02-16 16:49:00,93.774,93.789,93.752,93.766,147800000.0
2007-02-16 16:50:00,93.743,93.778,93.722,93.743,105400000.0
2007-02-16 16:51:00,93.73,93.753,93.73,93.742,123800000.0
2007-02-16 16:52:00,93.72,93.728,93.693,93.715,162800002.0
2007-02-16 16:53:00,93.698,93.718,93.688,93.714,203699999.0
2007-02-16 16:54:00,93.711,93.733,93.692,93.711,123200001.0
2007-02-16 16:55:00,93.728,93.748,93.707,93.707,163399999.0
2007-02-16 16:56:00,93.732,93.75,93.717,93.74,115699997.0
2007-02-16 16:57:00,93.722,93.745,93.694,93.709,126800000.0
2007-02-16 16:58:00,93.694,93.694,93.643,93.643,221200002.0
2007-02-16 16:59:00,93.647,93.668,93.575,93.594,136099998.0
2007-02-16 17:00:00,93.624,93.667,93.622,93.65,133400000.0
2007-02-16 17:01:00,93.658,93.678,93.644,93.662,240999998.0
2007-02-16 17:02:00,93.687,93.693,93.655,93.655,161900001.0
2007-02-16 17:03:00,93.658,93.67,93.64,93.646,203999998.0
2007-02-16 17:04:00,93.672,93.697,93.659,93.683,225099999.0
2007-02-16 17:05:00,93.661,93.697,93.638,93.675,291499996.0
2007-02-16 17:06:00,93.685,93.685,93.654,93.657,149100002.0
2007-02-16 17:07:00,93.671,93.69,93.647,93.69,213500000.0
2007-02-16 17:08:00,93.679,93.694,93.672,93.69,196799996.0
2007-02-16 17:09:00,93.688,93.706,93.663,93.663,152000000.0
2007-02-16 17:10:00,93.686,93.709,93.63,93.633,134400001.0
2007-02-16 17:11:00,93.692,93.698,93.64,93.696,180800000.0
2007-02-16 17:12:00,93.681,93.709,93.663,93.69,133199998.0
2007-02-16 17:13:00,93.674,93.723,93.654,93.723,195500000.0
2007-02-16 17:14:00,93.727,93.732,93.705,93.709,190500002.0
2007-02-16 17:15:00,93.705,93.727,93.675,93.695,301600002.0
2007-02-16 17:16:00,93.726,93.734,93.712,93.719,129100000.0
2007-02-16 17:17:00,93.736,93.739,93.699,93.699,242600001.0
2007-02-16 17:18:00,93.705,93.705,93.65,93.659,162000000.0
2007-02-16 17:19:00,93.64,93.673,93.64,93.673,170399998.0
2007-02-16 17:20:00,93.669,93.692,93.661,93.688,153900001.0
2007-02-16 17:21:00,93.688,93.688,93.647,93.668,280799996.0
2007-02-16 17:22:00,93.671,93.671,93.64,93.644,132900001.0
2007-02-16 17:23:00,93.647,93.647,93.585,93.598,187599998.0
2007-02-16 17:24:00,93.652,93.652,93.63,93.652,179900001.0
2007-02-16 17:25:00,93.645,93.665,93.628,93.652,271800002.0
2007-02-16 17:26:00,93.67,93.682,93.653,93.653,196800000.0
2007-02-16 17:27:00,93.672,93.695,93.661,93.686,173600002.0
2007-02-16 17:28:00,93.662,93.669,93.621,93.646,82900000.0
2007-02-16 17:29:00,93.67,93.675,93.649,93.663,188199997.0
2007-02-16 17:30:00,93.65,93.674,93.649,93.669,223100005.0
2007-02-16 17:31:00,93.633,93.657,93.613,93.635,211999998.0
2007-02-16 17:32:00,93.591,93.646,93.591,93.646,94300001.0
2007-02-16 17:33:00,93.614,93.639,93.556,93.615,197400003.0
2007-02-16 17:34:00,93.625,93.63,93.608,93.611,206500000.0
2007-02-16 17:35:00,93.577,93.611,93.572,93.602,294599996.0
2007-02-16 17:36:00,93.574,93.606,93.574,93.592,177000002.0
2007-02-16 17:37:00,93.608,93.613,93.588,93.6,215200002.0
2007-02-16 17:38:00,93.58,93.603,93.576,93.583,119300000.0
2007-02-16 17:39:00,93.563,93.571,93.512,93.547,90400000.0
2007-02-16 17:40:00,93.577,93.577,93.524,93.537,127000001.0
2007-02-16 17:41:00,93.55,93.563,93.52,93.542,226099997.0
2007-02-16 17:42:00,93.539,93.563,93.517,93.549,215399998.0
2007-02-16 17:43:00,93.544,93.568,93.525,93.55,157200001.0
2007-02-16 17:44:00,93.552,93.552,93.476,93.503,301599998.0
2007-02-16 17:45:00,93.552,93.552,93.487,93.487,195400000.0
2007-02-16 17:46:00,93.562,93.582,93.522,93.524,119599999.0
2007-02-16 17:47:00,93.573,93.6,93.566,93.593,187399998.0
2007-02-16 17:48:00,93.582,93.609,93.572,93.588,128500000.0
2007-02-16 17:49:00,93.58,93.58,93.546,93.561,168900003.0
2007-02-16 17:50:00,93.559,93.578,93.552,93.569,185800001.0
2007-02-16 17:51:00,93.535,93.585,93.525,93.585,323799999.0
2007-02-16 17:52:00,93.576,93.604,93.565,93.6,112699999.0
2007-02-16 17:53:00,93.568,93.588,93.553,93.587,250799998.0
2007-02-16 17:54:00,93.568,93.571,93.539,93.552,344200000.0
2007-02-16 17:55:00,93.539,93.588,93.538,93.573,166199999.0
2007-02-16 17:56:00,93.607,93.637,93.595,93.62,137400000.0
2007-02-16 17:57:00,93.595,93.627,93.58,93.587,220700000.0
2007-02-16 17:58:00,93.602,93.615,93.563,93.579,205399999.0
2007-02-16 17:59:00,93.588,93.608,93.574,93.588,292899999.0
2007-02-16 18:00:00,93.543,93.609,93.543,93.604,328699999.0
2007-02-16 18:01:00,93.586,93.622,93.528,93.618,1085900001.0
2007-02-16 18:02:00,93.613,93.624,93.57,93.603,1873599992.0
2007-02-16 18:03:00,93.75,93.75,93.74,93.75,1673799993.0
2007-02-16 18:04:00,93.645,93.664,93.627,93.64,1673799993.0
2007-02-16 18:05:00,93.632,93.657,93.621,93.657,1858699995.0
2007-02-16 18:06:00,93.643,93.676,93.642,93.666,1762499997.0
2007-02-16 18:07:00,93.658,93.681,93.64,93.668,1940899992.0
2007-02-16 18:08:00,93.642,93.662,93.617,93.617,2039199993.0
2007-02-16 18:09:00,93.603,93.643,93.603,93.632,1752900004.0
2007-02-16 18:10:00,93.617,93.651,93.611,93.634,1656999992.0
2007-02-16 18:11:00,93.631,93.646,93.607,93.635,1250199993.0
2007-02-16 18:12:00,93.627,93.658,93.627,93.643,1056499996.0
2007-02-16 18:13:00,93.632,93.653,93.615,93.615,1375100007.0
2007-02-16 18:14:00,93.627,93.649,93.613,93.64,1866499992.0
2007-02-16 18:15:00,93.63,93.646,93.604,93.646,1979499991.0
2007-02-16 18:16:00,93.84,93.84,93.82,93.82,558799998.0
2007-02-16 18:17:00,93.636,93.67,93.596,93.655,558799998.0
2007-02-16 18:18:00,93.646,93.665,93.604,93.646,1231300001.0
2007-02-16 18:19:00,93.62,93.665,93.62,93.635,1766299998.0
2007-02-16 18:20:00,93.624,93.678,93.617,93.649,1661099992.0
2007-02-16 18:21:00,93.671,93.685,93.653,93.674,1558799986.0
2007-02-16 18:22:00,93.671,93.685,93.606,93.685,1519700004.0
2007-02-16 18:23:00,93.84,93.84,93.84,93.84,1502699988.0
2007-02-16 18:24:00,93.656,93.672,93.614,93.663,1502699988.0
2007-02-16 18:26:00,93.671,93.701,93.662,93.695,1531999996.0
2007-02-16 18:27:00,93.693,93.725,93.686,93.702,1201100005.0
2007-02-16 18:28:00,93.687,93.725,93.683,93.685,875599999.0
2007-02-16 18:29:00,93.684,93.699,93.664,93.697,1221999990.0
2007-02-16 18:30:00,93.695,93.713,93.68,93.698,673700004.0
2007-02-16 18:31:00,93.714,93.718,93.688,93.697,1099499990.0
2007-02-16 18:32:00,93.695,93.722,93.67,93.712,1743500005.0
2007-02-16 18:33:00,93.712,93.713,93.657,93.663,1632100000.0
2007-02-16 18:34:00,93.701,93.716,93.651,93.676,1874900010.0
2007-02-16 18:35:00,93.704,93.718,93.682,93.686,1640199992.0
2007-02-16 18:36:00,93.669,93.697,93.62,93.67,1531900003.0
2007-02-16 18:37:00,93.683,93.703,93.674,93.687,1213099995.0
2007-02-16 18:38:00,93.69,93.705,93.628,93.683,700399996.0
2007-02-16 18:39:00,93.631,93.698,93.623,93.675,554899996.0
2007-02-16 18:40:00,93.702,93.702,93.656,93.656,868600001.0
2007-02-16 18:41:00,93.669,93.675,93.639,93.639,920100001.0
2007-02-16 18:42:00,93.653,93.672,93.612,93.652,618299996.0
2007-02-16 18:43:00,93.622,93.672,93.606,93.659,1389799989.0
2007-02-16 18:44:00,93.662,93.684,93.624,93.657,903899993.0
2007-02-16 18:45:00,93.643,93.685,93.614,93.677,1165299998.0
2007-02-16 18:46:00,93.657,93.68,93.607,93.634,847900003.0
2007-02-16 18:47:00,93.678,93.715,93.678,93.701,580599998.0
2007-02-16 18:48:00,93.686,93.743,93.657,93.743,733400000.0
2007-02-16 18:49:00,93.756,93.784,93.746,93.756,924500001.0
2007-02-16 18:50:00,93.778,93.781,93.751,93.751,1044600001.0
2007-02-16 18:51:00,93.79,93.828,93.78,93.804,485799995.0
2007-02-16 18:52:00,93.8,93.815,93.785,93.813,741099996.0
2007-02-16 18:53:00,93.779,93.802,93.744,93.797,884399992.0
2007-02-16 18:54:00,93.798,93.804,93.741,93.764,686499996.0
2007-02-16 18:55:00,93.799,93.807,93.751,93.777,1014200006.0
2007-02-16 18:56:00,93.778,93.808,93.775,93.789,719500000.0
2007-02-16 18:57:00,93.755,93.802,93.736,93.792,423799997.0
2007-02-16 18:58:00,93.766,93.805,93.766,93.793,1221999990.0
2007-02-16 18:59:00,93.785,93.785,93.726,93.763,812800003.0
2007-02-16 19:00:00,93.777,93.777,93.729,93.748,704499997.0
2007-02-16 19:01:00,93.75,93.77,93.732,93.763,452400003.0
2007-02-16 19:02:00,93.75,93.769,93.75,93.768,288199999.0
2007-02-16 19:03:00,93.741,93.756,93.713,93.742,712699993.0
2007-02-16 19:04:00,93.732,93.766,93.719,93.736,581200002.0
2007-02-16 19:05:00,93.74,93.744,93.717,93.724,435200000.0
2007-02-16 19:06:00,93.736,93.765,93.727,93.747,524600001.0
2007-02-16 19:07:00,93.735,93.768,93.712,93.761,1185600003.0
2007-02-16 19:08:00,93.76,93.782,93.725,93.754,861700001.0
2007-02-16 19:09:00,93.788,93.8,93.767,93.767,789699990.0
2007-02-16 19:10:00,93.742,93.765,93.71,93.765,621500000.0
2007-02-16 19:11:00,93.775,93.777,93.705,93.705,155099999.0
2007-02-16 19:12:00,93.765,93.768,93.73,93.747,462899998.0
2007-02-16 19:13:00,93.724,93.76,93.703,93.722,512800001.0
2007-02-16 19:14:00,93.783,93.797,93.727,93.73,474900003.0
2007-02-16 19:15:00,93.786,93.826,93.784,93.826,771399996.0
2007-02-16 19:16:00,93.814,93.835,93.812,93.826,340499998.0
2007-02-16 19:17:00,93.819,93.83,93.774,93.774,619600007.0
2007-02-16 19:18:00,93.836,93.836,93.789,93.815,514699998.0
2007-02-16 19:19:00,93.8,93.831,93.755,93.764,807000005.0
2007-02-16 19:20:00,93.818,93.826,93.765,93.79,389100001.0
2007-02-16 19:21:00,93.82,93.84,93.815,93.84,275199999.0
2007-02-16 19:22:00,93.818,93.84,93.755,93.782,380999997.0
2007-02-16 19:23:00,93.831,93.841,93.778,93.792,1476100003.0
2007-02-16 19:24:00,93.784,93.816,93.777,93.801,621500003.0
2007-02-16 19:25:00,93.809,93.824,93.789,93.789,1050400001.0
2007-02-16 19:26:00,93.795,93.855,93.765,93.805,1292199994.0
2007-02-16 19:27:00,93.797,93.837,93.797,93.831,987800011.0
2007-02-16 19:28:00,93.829,93.83,93.782,93.786,541599998.0
2007-02-16 19:29:00,93.818,93.84,93.781,93.792,657599989.0
2007-02-16 19:30:00,93.835,93.841,93.787,93.8,955899999.0
2007-02-16 19:31:00,93.817,93.847,93.789,93.847,396999999.0
2007-02-16 19:32:00,93.838,93.852,93.787,93.85,705600004.0
2007-02-16 19:33:00,93.824,93.842,93.776,93.82,597699990.0
2007-02-16 19:34:00,93.825,93.863,93.799,93.826,822800001.0
2007-02-16 19:35:00,93.801,93.829,93.77,93.79,776400000.0
2007-02-16 19:36:00,93.842,93.846,93.795,93.838,511799997.0
2007-02-16 19:37:00,93.84,93.856,93.823,93.842,282999998.0
2007-02-16 19:38:00,93.857,93.872,93.84,93.844,878399998.0
2007-02-16 19:39:00,93.849,93.877,93.821,93.854,838799993.0
2007-02-16 19:40:00,93.865,93.879,93.812,93.837,533499998.0
2007-02-16 19:41:00,93.868,93.868,93.812,93.841,807800001.0
2007-02-16 19:42:00,93.83,93.863,93.801,93.806,427999998.0
2007-02-16 19:43:00,93.826,93.85,93.824,93.845,365700000.0
2007-02-16 19:44:00,93.814,93.826,93.778,93.779,494700000.0
2007-02-16 19:45:00,93.813,93.852,93.798,93.835,528299995.0
2007-02-16 19:46:00,93.821,93.846,93.793,93.84,455099999.0
2007-02-16 19:47:00,93.828,93.828,93.78,93.78,215099996.0
2007-02-16 19:48:00,93.845,93.85,93.813,93.85,761999996.0
2007-02-16 19:49:00,93.829,93.849,93.807,93.818,609099994.0
2007-02-16 19:50:00,93.779,93.841,93.776,93.841,438399997.0
2007-02-16 19:51:00,93.841,93.842,93.815,93.815,302800002.0
2007-02-16 19:52:00,93.84,93.843,93.755,93.813,562600002.0
2007-02-16 19:53:00,93.827,93.827,93.769,93.774,847900005.0
2007-02-16 19:54:00,93.81,93.83,93.786,93.818,979499998.0
2007-02-16 19:55:00,93.837,93.853,93.821,93.826,344500000.0
2007-02-16 19:56:00,93.812,93.845,93.791,93.814,311099998.0
2007-02-16 19:57:00,93.814,93.825,93.761,93.793,328000003.0
2007-02-16 19:58:00,93.799,93.824,93.791,93.804,932000000.0
2007-02-16 19:59:00,93.788,93.819,93.787,93.806,739699996.0
2007-02-16 20:00:00,93.79,93.805,93.776,93.791,437899993.0
2007-02-16 20:01:00,93.766,93.806,93.748,93.776,484600000.0
2007-02-16 20:02:00,93.795,93.796,93.745,93.77,648299998.0
2007-02-16 20:03:00,93.773,93.805,93.743,93.805,412099994.0
2007-02-16 20:04:00,93.819,93.82,93.767,93.794,368399997.0
2007-02-16 20:05:00,93.775,93.808,93.743,93.799,636799999.0
2007-02-16 20:06:00,93.758,93.811,93.758,93.784,667199994.0
2007-02-16 20:07:00,93.807,93.807,93.722,93.739,668299996.0
2007-02-16 20:08:00,93.757,93.763,93.72,93.746,475100003.0
2007-02-16 20:09:00,93.759,93.807,93.758,93.792,624799996.0
2007-02-16 20:10:00,93.778,93.79,93.728,93.77,766100005.0
2007-02-16 20:11:00,93.771,93.776,93.725,93.747,758199995.0
2007-02-16 20:12:00,93.759,93.78,93.739,93.767,1588199994.0
2007-02-16 20:13:00,93.76,93.773,93.738,93.77,682099997.0
2007-02-16 20:14:00,93.785,93.785,93.722,93.729,350299996.0
2007-02-16 20:15:00,93.759,93.775,93.726,93.738,668300002.0
2007-02-16 20:16:00,93.767,93.799,93.749,93.749,662600000.0
2007-02-16 20:17:00,93.758,93.776,93.74,93.765,297200000.0
2007-02-16 20:18:00,93.759,93.787,93.735,93.749,116199999.0
2007-02-16 20:19:00,93.737,93.768,93.717,93.755,355400002.0
2007-02-16 20:20:00,93.785,93.79,93.762,93.778,746899999.0
2007-02-16 20:21:00,93.759,93.776,93.735,93.776,472899998.0
2007-02-16 20:22:00,93.755,93.77,93.712,93.744,844799999.0
2007-02-16 20:23:00,93.751,93.782,93.712,93.747,617500000.0
2007-02-16 20:24:00,93.737,93.792,93.721,93.772,523400000.0
2007-02-16 20:25:00,93.772,93.8,93.769,93.787,796800004.0
2007-02-16 20:26:00,93.773,93.801,93.755,93.78,572100001.0
2007-02-16 20:27:00,93.759,93.781,93.725,93.77,364999999.0
2007-02-16 20:28:00,93.752,93.797,93.726,93.784,1194099989.0
2007-02-16 20:29:00,93.776,93.803,93.762,93.769,1857599985.0
2007-02-16 20:30:00,93.771,93.806,93.736,93.771,1673700000.0
2007-02-16 20:31:00,93.77,93.792,93.745,93.768,1146099998.0
2007-02-16 20:32:00,93.798,93.806,93.747,93.78,1080499997.0
2007-02-16 20:33:00,93.78,93.796,93.726,93.777,450300000.0
2007-02-16 20:34:00,93.806,93.806,93.764,93.765,339800000.0
2007-02-16 20:35:00,93.786,93.793,93.735,93.759,473499999.0
2007-02-16 20:36:00,93.754,93.79,93.75,93.789,507599999.0
2007-02-16 20:37:00,93.719,93.789,93.716,93.789,543199998.0
2007-02-16 20:38:00,93.801,93.801,93.734,93.784,958699996.0
2007-02-16 20:39:00,93.766,93.808,93.758,93.79,500000000.0
2007-02-16 20:40:00,93.773,93.813,93.764,93.798,1058199999.0
2007-02-16 20:41:00,93.798,93.811,93.755,93.808,1000499998.0
2007-02-16 20:42:00,93.779,93.817,93.751,93.817,1063499994.0
2007-02-16 20:43:00,93.805,93.805,93.758,93.78,880899995.0
2007-02-16 20:44:00,93.778,93.801,93.753,93.767,829699994.0
2007-02-16 20:45:00,93.781,93.815,93.737,93.791,610599998.0
2007-02-16 20:46:00,93.779,93.797,93.736,93.777,672199995.0
2007-02-16 20:47:00,93.797,93.816,93.732,93.792,1211199996.0
2007-02-16 20:48:00,93.775,93.802,93.737,93.781,755600003.0
2007-02-16 20:49:00,93.809,93.83,93.795,93.801,543000002.0
2007-02-16 20:50:00,93.821,93.836,93.785,93.821,1128100001.0
2007-02-16 20:51:00,93.815,93.844,93.785,93.821,358400005.0
2007-02-16 20:52:00,93.833,93.839,93.799,93.8,285599999.0
2007-02-16 20:53:00,93.807,93.827,93.787,93.787,1213699991.0
2007-02-16 20:54:00,93.776,93.82,93.776,93.814,562100001.0
2007-02-16 20:55:00,93.792,93.809,93.767,93.789,1305699991.0
2007-02-16 20:56:00,93.793,93.821,93.793,93.815,647799996.0
2007-02-16 20:57:00,93.797,93.824,93.781,93.818,901099995.0
2007-02-16 20:58:00,93.783,93.817,93.783,93.812,1238899997.0
2007-02-16 20:59:00,93.822,93.833,93.794,93.807,979500005.0
2007-02-16 21:00:00,93.818,93.818,93.767,93.779,1167700002.0
2007-02-16 21:01:00,93.82,93.839,93.801,93.808,845700000.0
2007-02-16 21:02:00,93.817,93.834,93.788,93.796,460300000.0
2007-02-16 21:03:00,93.823,93.823,93.799,93.803,426899998.0
2007-02-16 21:04:00,93.781,93.809,93.776,93.801,502199998.0
2007-02-16 21:05:00,93.738,93.813,93.738,93.81,906699991.0
2007-02-16 21:06:00,93.779,93.818,93.752,93.818,606499998.0
2007-02-16 21:07:00,93.786,93.816,93.776,93.809,745699989.0
2007-02-16 21:08:00,93.802,93.825,93.791,93.815,923000003.0
2007-02-16 21:09:00,93.796,93.826,93.781,93.809,290700001.0
2007-02-16 21:10:00,93.809,93.811,93.764,93.791,762700004.0
2007-02-16 21:11:00,93.814,93.818,93.761,93.761,583299996.0
2007-02-16 21:12:00,93.825,93.826,93.798,93.82,296500001.0
2007-02-16 21:13:00,93.797,93.805,93.754,93.805,394699999.0
2007-02-16 21:14:00,93.766,93.815,93.759,93.815,857900002.0
2007-02-16 21:15:00,93.774,93.815,93.765,93.815,884299999.0
2007-02-16 21:16:00,93.776,93.829,93.758,93.799,875799995.0
2007-02-16 21:17:00,93.801,93.823,93.779,93.8,1079899996.0
2007-02-16 21:18:00,93.827,93.832,93.791,93.811,630299998.0
2007-02-16 21:19:00,93.806,93.81,93.75,93.79,949200000.0
2007-02-16 21:20:00,93.811,93.811,93.771,93.792,1287699994.0
2007-02-16 21:21:00,93.805,93.809,93.742,93.756,843400003.0
2007-02-16 21:22:00,93.791,93.799,93.743,93.743,912999990.0
2007-02-16 21:23:00,93.77,93.795,93.732,93.795,665700002.0
2007-02-16 21:24:00,93.777,93.803,93.736,93.798,731199998.0
2007-02-16 21:25:00,93.753,93.794,93.731,93.788,1101300002.0
2007-02-16 21:26:00,93.79,93.797,93.767,93.772,417000004.0
2007-02-16 21:27:00,93.743,93.788,93.735,93.783,462099995.0
2007-02-16 21:28:00,93.741,93.795,93.739,93.766,377899999.0
2007-02-16 21:29:00,93.782,93.805,93.781,93.8,656299988.0
2007-02-16 21:30:00,93.775,93.808,93.758,93.803,340399995.0
2007-02-16 21:31:00,93.745,93.812,93.739,93.794,290500001.0
2007-02-16 21:32:00,93.756,93.795,93.744,93.744,479399998.0
2007-02-16 21:33:00,93.754,93.81,93.749,93.779,525299995.0
2007-02-16 21:34:00,93.789,93.799,93.755,93.763,96999999.0
2007-02-16 21:35:00,93.772,93.828,93.765,93.779,458700003.0
2007-02-16 21:36:00,93.784,93.804,93.752,93.776,426099995.0
2007-02-16 21:37:00,93.808,93.808,93.763,93.782,560499997.0
2007-02-16 21:38:00,93.779,93.801,93.767,93.782,92400000.0
2007-02-16 21:39:00,93.76,93.804,93.755,93.777,380499997.0
2007-02-16 21:40:00,93.787,93.83,93.774,93.816,544000002.0
2007-02-16 21:41:00,93.77,93.815,93.767,93.808,450899995.0
2007-02-16 21:42:00,93.796,93.832,93.781,93.788,299300002.0
2007-02-16 21:43:00,93.814,93.827,93.793,93.815,296999996.0
2007-02-16 21:44:00,93.81,93.826,93.793,93.805,1123500001.0
2007-02-16 21:45:00,93.756,93.814,93.716,93.814,404599997.0
2007-02-16 21:46:00,93.796,93.818,93.78,93.811,180600003.0
2007-02-16 21:47:00,93.783,93.834,93.754,93.797,490000001.0
2007-02-16 21:48:00,93.796,93.813,93.722,93.804,778299999.0
2007-02-16 21:49:00,93.805,93.833,93.772,93.806,192000001.0
2007-02-16 21:50:00,93.803,93.817,93.788,93.791,160200001.0
2007-02-16 21:51:00,93.794,93.807,93.75,93.75,307900000.0
2007-02-16 21:52:00,93.755,93.816,93.755,93.816,251699998.0
2007-02-16 21:53:00,93.786,93.832,93.764,93.771,448399996.0
2007-02-16 21:54:00,93.807,93.821,93.774,93.774,284599996.0
2007-02-16 21:55:00,93.769,93.833,93.769,93.817,220600000.0
2007-02-16 21:56:00,93.793,93.845,93.784,93.801,207499998.0
2007-02-16 21:57:00,93.787,93.825,93.774,93.787,191000001.0
2007-02-16 21:58:00,93.809,93.825,93.788,93.808,209200003.0
2007-02-16 21:59:00,93.801,93.832,93.784,93.832,462600001.0
2007-02-16 22:00:00,93.799,93.839,93.768,93.775,555600005.0
2007-02-16 22:01:00,93.805,93.805,93.756,93.761,605700005.0
2007-02-16 22:02:00,93.804,93.809,93.747,93.788,767999994.0
2007-02-16 22:03:00,93.774,93.799,93.755,93.772,412699998.0
2007-02-16 22:04:00,93.792,93.824,93.766,93.807,666400001.0
2007-02-16 22:05:00,93.82,93.84,93.799,93.823,209300005.0
2007-02-16 22:06:00,93.797,93.815,93.772,93.788,242699996.0
2007-02-16 22:07:00,93.825,93.837,93.806,93.824,303099997.0
2007-02-16 22:08:00,93.813,93.833,93.806,93.818,223300000.0
2007-02-16 22:09:00,93.788,93.809,93.779,93.803,221300001.0
2007-02-16 22:10:00,93.808,93.831,93.787,93.824,236499999.0
2007-02-16 22:11:00,93.778,93.834,93.76,93.834,404099996.0
2007-02-16 22:12:00,93.812,93.833,93.763,93.763,445199995.0
2007-02-16 22:13:00,93.797,93.828,93.746,93.809,473200002.0
2007-02-16 22:14:00,93.778,93.817,93.752,93.785,392300004.0
2007-02-16 22:15:00,93.798,93.82,93.766,93.805,168000001.0
2007-02-16 22:16:00,93.818,93.836,93.788,93.813,456500001.0
2007-02-16 22:17:00,93.798,93.835,93.78,93.813,295799997.0
2007-02-16 22:18:00,93.82,93.821,93.759,93.759,552799994.0
2007-02-16 22:19:00,93.754,93.822,93.753,93.822,364099999.0
2007-02-16 22:20:00,93.792,93.813,93.756,93.775,242399997.0
2007-02-16 22:21:00,93.814,93.816,93.787,93.791,225799999.0
2007-02-16 22:22:00,93.768,93.806,93.757,93.793,243299999.0
2007-02-16 22:23:00,93.78,93.812,93.758,93.782,503700001.0
2007-02-16 22:24:00,93.794,93.811,93.761,93.787,375300000.0
2007-02-16 22:25:00,93.793,93.816,93.789,93.814,188300000.0
2007-02-16 22:26:00,93.783,93.816,93.754,93.791,199999996.0
2007-02-16 22:27:00,93.789,93.828,93.758,93.792,585300000.0
2007-02-16 22:28:00,93.779,93.823,93.768,93.823,301699998.0
2007-02-16 22:29:00,93.794,93.817,93.751,93.778,229099997.0
2007-02-16 22:30:00,93.81,93.823,93.78,93.79,165199999.0
2007-02-16 22:31:00,93.788,93.829,93.759,93.817,509099996.0
2007-02-16 22:32:00,93.797,93.83,93.764,93.819,363599998.0
2007-02-16 22:33:00,93.783,93.83,93.775,93.819,624900001.0
2007-02-16 22:34:00,93.786,93.829,93.765,93.81,554599998.0
2007-02-16 22:35:00,93.826,93.826,93.783,93.784,162000001.0
2007-02-16 22:36:00,93.787,93.837,93.782,93.837,289700003.0
2007-02-16 22:37:00,93.819,93.831,93.771,93.808,247300000.0
2007-02-16 22:38:00,93.832,93.86,93.812,93.86,106199999.0
2007-02-16 22:39:00,93.843,93.867,93.841,93.867,261800006.0
2007-02-16 22:40:00,93.854,93.873,93.818,93.818,231099998.0
2007-02-16 22:41:00,93.855,93.899,93.855,93.887,240799993.0
2007-02-16 22:42:00,93.871,93.893,93.854,93.881,300100004.0
2007-02-16 22:43:00,93.856,93.898,93.818,93.898,278999998.0
2007-02-16 22:44:00,93.875,93.913,93.875,93.899,363800002.0
2007-02-16 22:45:00,93.876,93.905,93.852,93.903,511499995.0
2007-02-16 22:46:00,93.897,93.905,93.82,93.82,357400002.0
2007-02-16 22:47:00,93.84,93.871,93.816,93.816,269399997.0
2007-02-16 22:48:00,93.885,93.885,93.836,93.843,318200000.0
2007-02-16 22:49:00,93.849,93.883,93.824,93.865,175499998.0
2007-02-16 22:50:00,93.867,93.872,93.831,93.837,198800003.0
2007-02-16 22:51:00,93.839,93.888,93.839,93.881,267200003.0
2007-02-16 22:52:00,93.89,93.89,93.847,93.848,89000000.0
2007-02-16 22:53:00,93.88,93.895,93.84,93.875,634399999.0
2007-02-16 22:54:00,93.846,93.885,93.825,93.884,241800000.0
2007-02-16 22:55:00,93.857,93.884,93.835,93.853,215800001.0
2007-02-16 22:56:00,93.813,93.91,93.804,93.91,180899998.0
2007-02-16 22:57:00,93.871,93.895,93.811,93.867,343199995.0
2007-02-16 22:58:00,93.856,93.894,93.823,93.872,179300000.0
2007-02-16 22:59:00,93.85,93.887,93.775,93.843,588700002.0
2007-02-16 23:00:00,93.871,93.89,93.84,93.883,201100002.0
2007-02-16 23:01:00,93.856,93.88,93.799,93.856,180400001.0
2007-02-16 23:02:00,93.865,93.876,93.844,93.844,98700000.0
2007-02-16 23:03:00,93.905,93.91,93.876,93.876,230799997.0
2007-02-16 23:04:00,93.866,93.896,93.839,93.869,226699999.0
2007-02-16 23:05:00,93.879,93.893,93.864,93.865,138100002.0
2007-02-16 23:06:00,93.875,93.911,93.849,93.893,283600000.0
2007-02-16 23:07:00,93.912,93.917,93.879,93.886,210299998.0
2007-02-16 23:08:00,93.858,93.906,93.849,93.9,152900000.0
2007-02-16 23:09:00,93.905,93.905,93.848,93.849,190900002.0
2007-02-16 23:10:00,93.912,93.924,93.893,93.893,245600003.0
2007-02-16 23:11:00,93.916,93.916,93.879,93.888,150399999.0
2007-02-16 23:12:00,93.868,93.886,93.858,93.872,132100002.0
2007-02-16 23:13:00,93.879,93.899,93.875,93.89,134899999.0
2007-02-16 23:14:00,93.873,93.893,93.863,93.885,325100002.0
2007-02-16 23:15:00,93.883,93.893,93.838,93.838,186600000.0
2007-02-16 23:16:00,93.841,93.885,93.838,93.86,260600002.0
2007-02-16 23:17:00,93.875,93.896,93.824,93.834,223899999.0
2007-02-16 23:18:00,93.885,93.902,93.867,93.889,289299996.0
2007-02-16 23:19:00,93.899,93.91,93.878,93.902,171000001.0
2007-02-16 23:20:00,93.884,93.897,93.866,93.883,301899999.0
2007-02-16 23:21:00,93.864,93.896,93.852,93.863,259300001.0
2007-02-16 23:22:00,93.89,93.905,93.865,93.879,262199996.0
2007-02-16 23:23:00,93.865,93.887,93.821,93.863,182000000.0
2007-02-16 23:24:00,93.858,93.887,93.827,93.868,126700000.0
2007-02-16 23:25:00,93.843,93.867,93.827,93.847,128699999.0
2007-02-16 23:26:00,93.875,93.897,93.855,93.864,195599999.0
2007-02-16 23:27:00,93.872,93.872,93.821,93.821,205399998.0
2007-02-16 23:28:00,93.882,93.882,93.85,93.851,108799998.0
2007-02-16 23:29:00,93.805,93.874,93.805,93.853,239299999.0
2007-02-16 23:30:00,93.873,93.873,93.844,93.844,160100002.0
2007-02-16 23:31:00,93.871,93.871,93.821,93.845,211200002.0
2007-02-16 23:32:00,93.85,93.875,93.83,93.853,185999996.0
2007-02-16 23:33:00,93.845,93.878,93.818,93.878,197699997.0
2007-02-16 23:34:00,93.829,93.873,93.822,93.84,264099998.0
2007-02-16 23:35:00,93.851,93.888,93.846,93.88,168999998.0
2007-02-16 23:36:00,93.861,93.884,93.853,93.872,291700001.0
2007-02-16 23:37:00,93.845,93.868,93.818,93.868,147099999.0
2007-02-16 23:38:00,93.849,93.878,93.842,93.871,144300004.0
2007-02-16 23:39:00,93.868,93.882,93.807,93.845,187200005.0
2007-02-16 23:40:00,93.853,93.893,93.853,93.88,286499998.0
2007-02-16 23:41:00,93.876,93.892,93.86,93.868,243900001.0
2007-02-16 23:42:00,93.866,93.887,93.854,93.865,202300002.0
2007-02-16 23:43:00,93.85,93.892,93.85,93.864,139100002.0
2007-02-16 23:44:00,93.874,93.891,93.857,93.872,175300000.0
2007-02-16 23:45:00,93.879,93.896,93.858,93.874,278200001.0
2007-02-16 23:46:00,93.893,93.917,93.864,93.864,236699999.0
2007-02-16 23:47:00,93.868,93.891,93.821,93.826,131100001.0
2007-02-16 23:48:00,93.843,93.866,93.824,93.842,100300002.0
2007-02-16 23:49:00,93.799,93.826,93.798,93.81,166599998.0
2007-02-16 23:50:00,93.837,93.888,93.837,93.888,232699995.0
2007-02-16 23:51:00,93.829,93.901,93.829,93.901,107600001.0
2007-02-16 23:52:00,93.895,93.895,93.848,93.87,157000000.0
2007-02-16 23:53:00,93.873,93.898,93.844,93.894,139600000.0
2007-02-16 23:54:00,93.875,93.878,93.853,93.853,181500003.0
2007-02-16 23:55:00,93.83,93.867,93.821,93.832,252000001.0
2007-02-16 23:56:00,93.856,93.891,93.837,93.874,168299997.0
2007-02-16 23:57:00,93.874,93.89,93.84,93.84,197199999.0
2007-02-16 23:58:00,93.848,93.933,93.848,93.924,178400000.0
2007-02-16 23:59:00,93.915,93.95,93.894,93.913,181800001.0
2007-02-19 00:00:00,93.924,93.94,93.917,93.936,195900004.0
2007-02-19 00:01:00,93.927,93.94,93.911,93.927,248300001.0
2007-02-19 00:02:00,93.928,93.946,93.904,93.924,152799999.0
2007-02-19 00:03:00,93.928,93.948,93.909,93.934,178599999.0
2007-02-19 00:04:00,93.938,93.938,93.901,93.915,116799998.0
2007-02-19 00:05:00,93.926,93.934,93.913,93.916,144500000.0
2007-02-19 00:06:00,93.938,93.938,93.911,93.926,102100002.0
2007-02-19 00:07:00,93.937,93.942,93.911,93.927,239900000.0
2007-02-19 00:08:00,93.914,93.938,93.914,93.933,245799999.0
2007-02-19 00:09:00,93.925,93.944,93.914,93.944,196000000.0
2007-02-19 00:10:00,93.94,93.949,93.911,93.928,224400004.0
2007-02-19 00:11:00,93.965,93.991,93.947,93.967,158600000.0
2007-02-19 00:12:00,93.958,94.004,93.943,94.004,157100001.0
2007-02-19 00:13:00,93.925,94.014,93.925,94.014,248299997.0
2007-02-19 00:14:00,93.952,94.01,93.948,93.983,244300001.0
2007-02-19 00:15:00,93.992,94.012,93.944,93.944,215200002.0
2007-02-19 00:16:00,93.94,93.973,93.926,93.95,181599996.0
2007-02-19 00:17:00,93.987,93.999,93.97,93.984,176199999.0
2007-02-19 00:18:00,93.96,93.976,93.93,93.942,258000000.0
2007-02-19 00:19:00,93.93,93.971,93.93,93.95,208099997.0
2007-02-19 00:20:00,93.951,93.951,93.905,93.905,118499998.0
2007-02-19 00:21:00,93.946,93.96,93.918,93.924,221200003.0
2007-02-19 00:22:00,93.956,93.967,93.943,93.948,180300000.0
2007-02-19 00:23:00,93.958,93.958,93.891,93.896,194300001.0
2007-02-19 00:24:00,93.892,93.907,93.861,93.868,146100001.0
2007-02-19 00:25:00,93.865,93.896,93.848,93.848,216599997.0
2007-02-19 00:26:00,93.885,93.896,93.862,93.867,217700001.0
2007-02-19 00:27:00,93.893,93.924,93.888,93.91,135799999.0
2007-02-19 00:28:00,93.896,93.915,93.865,93.883,221999999.0
2007-02-19 00:29:00,93.857,93.889,93.854,93.87,231500001.0
2007-02-19 00:30:00,93.861,93.887,93.843,93.843,239300000.0
2007-02-19 00:31:00,93.881,93.902,93.88,93.902,177499999.0
2007-02-19 00:32:00,93.898,93.904,93.846,93.846,242099998.0
2007-02-19 00:33:00,93.866,93.891,93.856,93.874,167499999.0
2007-02-19 00:34:00,93.858,93.895,93.858,93.881,143200000.0
2007-02-19 00:35:00,93.878,93.919,93.878,93.896,137299998.0
2007-02-19 00:36:00,93.895,93.907,93.878,93.892,315799996.0
2007-02-19 00:37:00,93.873,93.92,93.873,93.904,252099998.0
2007-02-19 00:38:00,93.908,93.908,93.864,93.868,364600002.0
2007-02-19 00:39:00,93.845,93.881,93.839,93.881,108299996.0
2007-02-19 00:40:00,93.873,93.901,93.858,93.874,175600002.0
2007-02-19 00:41:00,93.905,93.911,93.888,93.89,145100002.0
2007-02-19 00:42:00,93.852,93.897,93.852,93.866,159599999.0
2007-02-19 00:43:00,93.858,93.915,93.837,93.885,161000001.0
2007-02-19 00:44:00,93.89,93.912,93.877,93.893,112200000.0
2007-02-19 00:45:00,93.898,93.898,93.863,93.867,114900001.0
2007-02-19 00:46:00,93.841,93.882,93.838,93.858,327999998.0
2007-02-19 00:47:00,93.866,93.891,93.866,93.891,86200000.0
2007-02-19 00:48:00,93.875,93.875,93.843,93.843,110800000.0
2007-02-19 00:49:00,93.878,93.887,93.851,93.887,116999998.0
2007-02-19 00:50:00,93.873,93.895,93.854,93.867,215099998.0
2007-02-19 00:51:00,93.878,93.907,93.864,93.885,228199998.0
2007-02-19 00:52:00,93.9,93.922,93.9,93.915,89099998.0
2007-02-19 00:53:00,93.906,93.908,93.876,93.88,181100002.0
2007-02-19 00:54:00,93.882,93.9,93.863,93.868,316399998.0
2007-02-19 00:55:00,93.893,93.901,93.864,93.873,318899997.0
2007-02-19 00:56:00,93.891,93.891,93.872,93.872,179999999.0
2007-02-19 00:57:00,93.89,93.89,93.864,93.869,100900002.0
2007-02-19 00:58:00,93.865,93.871,93.838,93.838,70900000.0
2007-02-19 00:59:00,93.855,93.855,93.797,93.797,200600003.0
2007-02-19 01:00:00,93.846,93.862,93.825,93.825,304799999.0
2007-02-19 01:01:00,93.846,93.864,93.817,93.843,169700000.0
2007-02-19 01:02:00,93.819,93.853,93.798,93.853,190400001.0
2007-02-19 01:03:00,93.834,93.856,93.831,93.838,164800001.0
2007-02-19 01:04:00,93.86,93.875,93.843,93.857,187600001.0
2007-02-19 01:05:00,93.853,93.881,93.839,93.863,84900000.0
2007-02-19 01:06:00,93.865,93.908,93.845,93.908,200800003.0
2007-02-19 01:07:00,93.897,93.927,93.894,93.927,131699999.0
2007-02-19 01:08:00,93.909,93.944,93.893,93.903,257299999.0
2007-02-19 01:09:00,93.887,93.947,93.887,93.947,264000003.0
2007-02-19 01:10:00,93.959,93.959,93.932,93.943,214999998.0
2007-02-19 01:11:00,93.929,93.945,93.917,93.929,212899998.0
2007-02-19 01:12:00,93.89,93.935,93.886,93.913,159099996.0
2007-02-19 01:13:00,93.895,93.938,93.878,93.913,172400001.0
2007-02-19 01:14:00,93.927,93.945,93.891,93.922,251799998.0
2007-02-19 01:15:00,93.915,93.94,93.908,93.927,103200000.0
2007-02-19 01:16:00,93.936,93.948,93.919,93.939,206299999.0
2007-02-19 01:17:00,93.934,93.94,93.909,93.91,247599998.0
2007-02-19 01:18:00,93.934,93.954,93.889,93.904,207999998.0
2007-02-19 01:19:00,93.92,93.938,93.892,93.919,226199997.0
2007-02-19 01:20:00,93.949,93.949,93.904,93.913,177499997.0
2007-02-19 01:21:00,93.932,93.942,93.896,93.896,152699999.0
2007-02-19 01:22:00,93.933,93.946,93.899,93.899,223399997.0
2007-02-19 01:23:00,93.938,93.972,93.938,93.97,184399999.0
2007-02-19 01:24:00,93.936,93.957,93.92,93.951,136999999.0
2007-02-19 01:25:00,93.943,93.98,93.938,93.98,172800000.0
2007-02-19 01:26:00,93.976,93.983,93.951,93.97,223800000.0
2007-02-19 01:27:00,93.95,93.986,93.941,93.966,224600001.0
2007-02-19 01:28:00,93.97,93.97,93.938,93.944,172799998.0
2007-02-19 01:29:00,93.96,93.96,93.907,93.907,239499999.0
2007-02-19 01:30:00,93.96,93.98,93.935,93.956,128500000.0
2007-02-19 01:31:00,93.964,93.965,93.92,93.939,287100000.0
2007-02-19 01:32:00,93.956,93.986,93.943,93.963,151900003.0
2007-02-19 01:33:00,93.954,93.972,93.93,93.954,147599999.0
2007-02-19 01:34:00,93.939,93.965,93.914,93.942,161099997.0
2007-02-19 01:35:00,93.959,93.978,93.952,93.968,154799999.0
2007-02-19 01:36:00,93.958,93.984,93.936,93.964,193099998.0
2007-02-19 01:37:00,93.948,93.976,93.946,93.976,189899999.0
2007-02-19 01:38:00,93.939,93.958,93.925,93.926,178400001.0
2007-02-19 01:39:00,93.945,93.961,93.929,93.954,239500002.0
2007-02-19 01:40:00,93.917,93.947,93.906,93.922,355399998.0
2007-02-19 01:41:00,93.942,93.959,93.936,93.939,197700001.0
2007-02-19 01:42:00,93.927,93.94,93.908,93.925,201400001.0
2007-02-19 01:43:00,93.905,93.944,93.902,93.944,113999998.0
2007-02-19 01:44:00,93.901,93.939,93.897,93.938,184499999.0
2007-02-19 01:45:00,93.927,93.959,93.927,93.952,197699997.0
2007-02-19 01:46:00,93.916,93.952,93.913,93.928,185599998.0
2007-02-19 01:47:00,93.935,93.952,93.91,93.918,241800002.0
2007-02-19 01:48:00,93.888,93.928,93.888,93.919,238999999.0
2007-02-19 01:49:00,93.912,93.937,93.905,93.917,178300000.0
2007-02-19 01:50:00,93.886,93.931,93.876,93.931,185099997.0
2007-02-19 01:51:00,93.923,93.923,93.88,93.88,137100001.0
2007-02-19 01:52:00,93.861,93.884,93.827,93.884,227800001.0
2007-02-19 01:53:00,93.853,93.905,93.839,93.905,150300000.0
2007-02-19 01:54:00,93.898,93.898,93.852,93.87,193399997.0
2007-02-19 01:55:00,93.912,93.921,93.889,93.904,141600002.0
2007-02-19 01:56:00,93.928,93.954,93.913,93.923,166300004.0
2007-02-19 01:57:00,93.943,93.943,93.893,93.895,206400000.0
2007-02-19 01:58:00,93.93,93.946,93.899,93.938,246299999.0
2007-02-19 01:59:00,93.936,93.94,93.877,93.915,208300001.0
2007-02-19 02:00:00,93.935,93.971,93.929,93.935,215999998.0
2007-02-19 02:01:00,93.942,93.956,93.895,93.932,333799993.0
2007-02-19 02:02:00,93.905,93.937,93.884,93.902,150199998.0
2007-02-19 02:03:00,93.924,93.967,93.913,93.954,213099999.0
2007-02-19 02:04:00,93.904,93.921,93.883,93.883,259399998.0
2007-02-19 02:05:00,93.889,93.941,93.889,93.919,133900001.0
2007-02-19 02:06:00,93.937,93.938,93.918,93.921,150399999.0
2007-02-19 02:07:00,93.947,93.947,93.896,93.927,354799997.0
2007-02-19 02:08:00,93.946,93.949,93.91,93.927,223499997.0
2007-02-19 02:09:00,93.962,93.962,93.918,93.947,154200000.0
2007-02-19 02:10:00,93.914,93.929,93.892,93.901,210500000.0
2007-02-19 02:11:00,93.885,93.937,93.879,93.934,247900002.0
2007-02-19 02:12:00,93.915,93.932,93.895,93.895,271000001.0
2007-02-19 02:13:00,93.918,93.932,93.9,93.901,202300002.0
2007-02-19 02:14:00,93.902,93.935,93.902,93.928,162399998.0
2007-02-19 02:15:00,93.914,93.93,93.869,93.918,221000001.0
2007-02-19 02:16:00,93.913,93.951,93.887,93.934,158699999.0
2007-02-19 02:17:00,93.923,93.939,93.9,93.931,133499999.0
2007-02-19 02:18:00,93.906,93.945,93.905,93.919,92700000.0
2007-02-19 02:19:00,93.899,93.922,93.881,93.881,208900001.0
2007-02-19 02:20:00,93.943,93.966,93.942,93.964,139699997.0
2007-02-19 02:21:00,93.952,93.972,93.919,93.934,238300002.0
2007-02-19 02:22:00,93.911,93.948,93.902,93.917,291599999.0
2007-02-19 02:23:00,93.916,93.954,93.91,93.922,190399998.0
2007-02-19 02:24:00,93.929,93.971,93.929,93.971,126200003.0
2007-02-19 02:25:00,93.971,93.991,93.956,93.971,181499999.0
2007-02-19 02:26:00,93.966,94.002,93.964,94.002,94700001.0
2007-02-19 02:27:00,94.036,94.053,94.029,94.033,161600002.0
2007-02-19 02:28:00,94.06,94.133,94.06,94.133,202500000.0
2007-02-19 02:29:00,94.13,94.171,94.115,94.158,174500000.0
2007-02-19 02:30:00,94.15,94.15,94.088,94.097,201199998.0
2007-02-19 02:31:00,94.078,94.123,94.078,94.11,206900003.0
2007-02-19 02:32:00,94.093,94.111,94.077,94.095,211299999.0
2007-02-19 02:33:00,94.09,94.1,94.071,94.091,228300001.0
2007-02-19 02:34:00,94.1,94.121,94.087,94.102,175099996.0
2007-02-19 02:35:00,94.105,94.112,94.074,94.074,127099999.0
2007-02-19 02:36:00,94.064,94.084,94.056,94.076,97400000.0
2007-02-19 02:37:00,94.08,94.081,94.038,94.038,161100000.0
2007-02-19 02:38:00,94.037,94.06,94.034,94.052,235299999.0
2007-02-19 02:39:00,94.052,94.074,94.031,94.054,237500004.0
2007-02-19 02:40:00,94.077,94.092,94.065,94.07,89500000.0
2007-02-19 02:41:00,94.042,94.068,94.023,94.064,212599998.0
2007-02-19 02:42:00,94.033,94.072,94.028,94.057,200299998.0
2007-02-19 02:43:00,94.079,94.083,94.03,94.059,246200002.0
2007-02-19 02:44:00,94.057,94.073,94.042,94.059,155100000.0
2007-02-19 02:45:00,94.03,94.082,94.012,94.082,272999999.0
2007-02-19 02:46:00,94.091,94.091,94.044,94.059,164099998.0
2007-02-19 02:47:00,94.067,94.098,94.067,94.085,179099997.0
2007-02-19 02:48:00,94.062,94.087,94.048,94.076,102200000.0
2007-02-19 02:49:00,94.061,94.085,94.046,94.085,252200001.0
2007-02-19 02:50:00,94.061,94.088,94.052,94.088,240499998.0
2007-02-19 02:51:00,94.083,94.083,94.045,94.049,229100004.0
2007-02-19 02:52:00,94.063,94.077,94.02,94.02,226200001.0
2007-02-19 02:53:00,94.04,94.04,93.993,94.0,235500000.0
2007-02-19 02:54:00,94.022,94.03,94.0,94.0,245900000.0
2007-02-19 02:55:00,94.027,94.027,93.988,93.988,169899998.0
2007-02-19 02:56:00,93.985,93.985,93.944,93.962,299599996.0
2007-02-19 02:57:00,93.995,94.022,93.99,94.019,218700000.0
2007-02-19 02:58:00,93.998,94.022,93.992,94.018,198400002.0
2007-02-19 02:59:00,94.006,94.03,94.005,94.03,104799999.0
2007-02-19 03:00:00,94.001,94.029,93.982,94.012,178600001.0
2007-02-19 03:01:00,94.03,94.054,94.021,94.035,192899995.0
2007-02-19 03:02:00,94.054,94.059,94.032,94.036,241199997.0
2007-02-19 03:03:00,94.052,94.058,94.008,94.042,175199998.0
2007-02-19 03:04:00,94.058,94.058,94.028,94.039,156400000.0
2007-02-19 03:05:00,94.039,94.045,93.994,94.009,178699999.0
2007-02-19 03:06:00,94.03,94.043,94.012,94.041,194800002.0
2007-02-19 03:07:00,94.034,94.034,93.99,94.009,231600005.0
2007-02-19 03:08:00,94.011,94.032,93.966,94.014,208100001.0
2007-02-19 03:09:00,93.983,94.018,93.953,93.954,284100001.0
2007-02-19 03:10:00,93.976,94.004,93.947,93.981,222500001.0
2007-02-19 03:11:00,94.005,94.008,93.961,93.962,159899999.0
2007-02-19 03:12:00,94.012,94.016,93.974,93.983,255700001.0
2007-02-19 03:13:00,94.033,94.053,94.014,94.035,141800002.0
2007-02-19 03:14:00,94.043,94.057,94.016,94.026,180200000.0
2007-02-19 03:15:00,94.05,94.068,94.046,94.065,155699995.0
2007-02-19 03:16:00,94.026,94.047,94.009,94.041,209799999.0
2007-02-19 03:17:00,94.016,94.05,94.013,94.031,234400003.0
2007-02-19 03:18:00,93.992,94.027,93.982,94.027,264800001.0
2007-02-19 03:19:00,94.041,94.051,93.992,93.992,174100000.0
2007-02-19 03:20:00,94.027,94.033,93.981,93.981,224699998.0
2007-02-19 03:21:00,94.047,94.047,93.988,93.988,208799999.0
2007-02-19 03:22:00,94.032,94.043,94.017,94.029,169300000.0
2007-02-19 03:23:00,94.032,94.033,93.992,93.993,224999997.0
2007-02-19 03:24:00,94.026,94.026,93.965,93.965,174899999.0
2007-02-19 03:25:00,93.985,94.048,93.985,94.042,301399997.0
2007-02-19 03:26:00,94.036,94.037,94.006,94.011,288199998.0
2007-02-19 03:27:00,94.005,94.05,94.001,94.05,110499999.0
2007-02-19 03:28:00,94.004,94.042,94.0,94.017,108500000.0
2007-02-19 03:29:00,94.013,94.042,94.005,94.041,274500001.0
2007-02-19 03:30:00,94.048,94.051,94.025,94.027,268199999.0
2007-02-19 03:31:00,93.999,94.047,93.982,94.028,302800000.0
2007-02-19 03:32:00,94.008,94.05,93.99,94.032,188700001.0
2007-02-19 03:33:00,94.037,94.053,93.998,94.032,356400000.0
2007-02-19 03:34:00,94.051,94.051,93.999,94.028,70800000.0
2007-02-19 03:35:00,94.054,94.07,94.019,94.051,152600002.0
2007-02-19 03:36:00,94.049,94.068,94.024,94.048,145899998.0
2007-02-19 03:37:00,94.069,94.095,94.052,94.081,288899999.0
2007-02-19 03:38:00,94.079,94.079,94.04,94.079,168599997.0
2007-02-19 03:39:00,94.053,94.085,94.053,94.068,210899999.0
2007-02-19 03:40:00,94.077,94.082,94.031,94.048,242199999.0
2007-02-19 03:41:00,94.067,94.072,94.022,94.028,253700001.0
2007-02-19 03:42:00,94.041,94.076,94.037,94.052,252799999.0
2007-02-19 03:43:00,94.008,94.045,93.966,93.966,251000004.0
2007-02-19 03:44:00,94.035,94.062,94.019,94.025,289499999.0
2007-02-19 03:45:00,94.061,94.064,94.034,94.034,123999998.0
2007-02-19 03:46:00,94.039,94.067,94.021,94.033,300699999.0
2007-02-19 03:47:00,94.043,94.069,94.027,94.041,229199994.0
2007-02-19 03:48:00,94.05,94.073,94.014,94.073,191699999.0
2007-02-19 03:49:00,94.03,94.051,94.018,94.048,174399999.0
2007-02-19 03:50:00,94.044,94.073,94.027,94.059,194499999.0
2007-02-19 03:51:00,94.031,94.063,94.015,94.056,195100001.0
2007-02-19 03:52:00,94.025,94.054,94.005,94.008,162199999.0
2007-02-19 03:53:00,93.999,94.061,93.999,94.055,158699999.0
2007-02-19 03:54:00,94.018,94.062,94.018,94.029,145600000.0
2007-02-19 03:55:00,94.048,94.058,94.033,94.037,194299999.0
2007-02-19 03:56:00,94.045,94.068,94.033,94.044,287600000.0
2007-02-19 03:57:00,94.025,94.047,94.011,94.028,188700004.0
2007-02-19 03:58:00,94.04,94.051,94.024,94.047,172400001.0
2007-02-19 03:59:00,94.003,94.045,94.002,94.037,165699999.0
2007-02-19 04:00:00,93.981,94.055,93.981,94.01,380600002.0
2007-02-19 04:01:00,94.045,94.055,94.017,94.02,221000002.0
2007-02-19 04:02:00,94.062,94.062,94.032,94.05,171000000.0
2007-02-19 04:03:00,94.057,94.081,94.041,94.051,244600000.0
2007-02-19 04:04:00,94.076,94.076,94.034,94.058,265000002.0
2007-02-19 04:05:00,94.054,94.07,94.049,94.065,203600001.0
2007-02-19 04:06:00,94.039,94.051,94.006,94.006,187900001.0
2007-02-19 04:07:00,94.024,94.05,94.013,94.013,214900002.0
2007-02-19 04:08:00,94.018,94.029,93.988,93.988,207799999.0
2007-02-19 04:09:00,93.989,94.021,93.988,93.998,144199999.0
2007-02-19 04:10:00,94.026,94.045,93.999,94.022,159399998.0
2007-02-19 04:11:00,94.019,94.022,93.97,93.97,143400000.0
2007-02-19 04:12:00,94.02,94.028,93.988,93.988,237100002.0
2007-02-19 04:13:00,94.032,94.032,93.996,94.004,311800007.0
2007-02-19 04:14:00,93.982,94.012,93.979,93.987,145100001.0
2007-02-19 04:15:00,93.995,94.006,93.967,93.986,254299996.0
2007-02-19 04:16:00,94.015,94.028,93.988,94.003,261499998.0
2007-02-19 04:17:00,94.02,94.03,94.0,94.014,206299999.0
2007-02-19 04:18:00,94.01,94.031,93.994,94.031,177899999.0
2007-02-19 04:19:00,94.052,94.058,94.011,94.024,204799998.0
2007-02-19 04:20:00,94.045,94.048,94.014,94.021,315799997.0
2007-02-19 04:21:00,94.045,94.07,94.024,94.053,236099998.0
2007-02-19 04:22:00,94.048,94.085,94.048,94.085,103800000.0
2007-02-19 04:23:00,94.054,94.078,94.029,94.042,163699997.0
2007-02-19 04:24:00,94.031,94.075,94.031,94.075,170900003.0
2007-02-19 04:25:00,94.045,94.065,94.023,94.048,286399997.0
2007-02-19 04:26:00,94.064,94.087,94.049,94.065,304100004.0
2007-02-19 04:27:00,94.049,94.067,94.045,94.049,152199999.0
2007-02-19 04:28:00,94.074,94.075,94.058,94.061,145600000.0
2007-02-19 04:29:00,94.058,94.085,94.041,94.045,180599998.0
2007-02-19 04:30:00,94.059,94.067,94.035,94.047,297300005.0
2007-02-19 04:31:00,94.072,94.098,94.042,94.055,141900001.0
2007-02-19 04:32:00,94.046,94.085,94.029,94.062,172500001.0
2007-02-19 04:33:00,94.091,94.1,94.049,94.071,287200001.0
2007-02-19 04:34:00,94.054,94.081,94.051,94.057,148600002.0
2007-02-19 04:35:00,94.058,94.072,94.037,94.069,129000000.0
2007-02-19 04:36:00,94.069,94.085,94.054,94.054,112199998.0
2007-02-19 04:37:00,94.023,94.058,94.019,94.045,116699999.0
2007-02-19 04:38:00,94.03,94.047,93.993,94.01,170500003.0
2007-02-19 04:39:00,94.026,94.04,94.007,94.028,251400000.0
2007-02-19 04:40:00,94.033,94.047,94.018,94.034,207599998.0
2007-02-19 04:41:00,94.043,94.057,94.027,94.043,231600004.0
2007-02-19 04:42:00,94.038,94.053,93.987,93.995,200600000.0
2007-02-19 04:43:00,94.036,94.036,93.989,93.989,145900000.0
2007-02-19 04:44:00,94.003,94.016,93.985,93.995,178499999.0
2007-02-19 04:45:00,93.993,94.005,93.98,93.99,262499997.0
2007-02-19 04:46:00,94.004,94.034,93.993,94.019,198099999.0
2007-02-19 04:47:00,94.016,94.017,93.982,93.999,179000001.0
2007-02-19 04:48:00,94.021,94.021,93.988,93.99,196399998.0
2007-02-19 04:49:00,93.955,94.008,93.941,93.988,177099998.0
2007-02-19 04:50:00,93.996,94.018,93.979,93.986,236400000.0
2007-02-19 04:51:00,94.019,94.031,94.002,94.02,183000000.0
2007-02-19 04:52:00,94.034,94.034,93.99,94.008,206999998.0
2007-02-19 04:53:00,94.021,94.063,94.012,94.038,304399998.0
2007-02-19 04:54:00,94.038,94.053,94.015,94.032,290099997.0
2007-02-19 04:55:00,94.032,94.042,94.002,94.002,189400002.0
2007-02-19 04:56:00,94.012,94.032,93.99,93.995,148799999.0
2007-02-19 04:57:00,94.037,94.037,93.977,93.982,208000003.0
2007-02-19 04:58:00,93.991,94.009,93.965,93.975,99800000.0
2007-02-19 04:59:00,93.983,94.023,93.966,93.998,218100000.0
2007-02-19 05:00:00,94.017,94.017,93.975,93.983,178699999.0
2007-02-19 05:01:00,94.034,94.038,93.995,94.006,203699999.0
2007-02-19 05:02:00,94.045,94.062,94.039,94.04,129800001.0
2007-02-19 05:03:00,94.064,94.087,94.048,94.072,148799999.0
2007-02-19 05:04:00,94.051,94.096,94.024,94.075,153899999.0
2007-02-19 05:05:00,94.064,94.092,94.035,94.092,232199997.0
2007-02-19 05:06:00,94.084,94.084,94.036,94.042,193199999.0
2007-02-19 05:07:00,94.055,94.072,94.018,94.036,226299999.0
2007-02-19 05:08:00,94.047,94.05,94.024,94.029,211400000.0
2007-02-19 05:09:00,94.055,94.085,94.018,94.027,182599998.0
2007-02-19 05:10:00,94.03,94.067,94.019,94.067,146999997.0
2007-02-19 05:11:00,94.037,94.068,94.021,94.022,264499999.0
2007-02-19 05:12:00,94.05,94.062,94.028,94.045,111700000.0
2007-02-19 05:13:00,94.067,94.072,94.048,94.058,137799999.0
2007-02-19 05:14:00,94.044,94.086,94.012,94.063,291500002.0
2007-02-19 05:15:00,94.047,94.071,94.028,94.044,213100002.0
2007-02-19 05:16:00,94.031,94.068,94.006,94.051,298500000.0
2007-02-19 05:17:00,94.063,94.087,94.047,94.076,227300000.0
2007-02-19 05:18:00,94.041,94.075,94.033,94.033,243400000.0
2007-02-19 05:19:00,94.063,94.111,94.063,94.102,127100000.0
2007-02-19 05:20:00,94.081,94.113,94.08,94.1,201100001.0
2007-02-19 05:21:00,94.102,94.11,94.082,94.11,263500004.0
2007-02-19 05:22:00,94.106,94.111,94.082,94.083,225800000.0
2007-02-19 05:23:00,94.07,94.086,94.042,94.042,201699998.0
2007-02-19 05:24:00,94.078,94.097,94.046,94.053,122200001.0
2007-02-19 05:25:00,94.032,94.106,94.032,94.106,157900001.0
2007-02-19 05:26:00,94.096,94.097,94.064,94.078,165299998.0
2007-02-19 05:27:00,94.117,94.118,94.086,94.118,185299996.0
2007-02-19 05:28:00,94.097,94.104,94.028,94.045,213300001.0
2007-02-19 05:29:00,94.103,94.108,94.073,94.084,185099995.0
2007-02-19 05:30:00,94.081,94.103,94.039,94.065,305599995.0
2007-02-19 05:31:00,94.074,94.083,94.029,94.039,190099997.0
2007-02-19 05:32:00,94.063,94.091,94.028,94.043,131300000.0
2007-02-19 05:33:00,94.038,94.1,94.032,94.079,149700000.0
2007-02-19 05:34:00,94.084,94.098,94.074,94.093,94600000.0
2007-02-19 05:35:00,94.058,94.078,94.031,94.041,165099997.0
2007-02-19 05:36:00,94.065,94.074,94.046,94.049,116299999.0
2007-02-19 05:37:00,94.034,94.061,94.01,94.048,214999998.0
2007-02-19 05:38:00,94.059,94.085,94.048,94.065,307900002.0
2007-02-19 05:39:00,94.045,94.059,94.013,94.056,251499997.0
2007-02-19 05:40:00,94.054,94.059,94.021,94.059,169199999.0
2007-02-19 05:41:00,94.062,94.062,94.011,94.011,292199999.0
2007-02-19 05:42:00,94.009,94.051,94.009,94.021,165900000.0
2007-02-19 05:43:00,93.99,94.047,93.98,94.047,164199999.0
2007-02-19 05:44:00,94.057,94.057,93.989,93.989,208100001.0
2007-02-19 05:45:00,94.012,94.044,93.997,94.027,163600000.0
2007-02-19 05:46:00,94.018,94.054,94.011,94.019,150900000.0
2007-02-19 05:47:00,94.031,94.079,94.031,94.075,181099997.0
2007-02-19 05:48:00,94.035,94.069,94.016,94.047,163100001.0
2007-02-19 05:49:00,94.068,94.072,94.026,94.047,238200002.0
2007-02-19 05:50:00,94.073,94.073,94.03,94.03,192000000.0
2007-02-19 05:51:00,94.041,94.053,94.022,94.024,281900000.0
2007-02-19 05:52:00,94.048,94.064,94.014,94.044,280399996.0
2007-02-19 05:53:00,94.056,94.071,94.041,94.041,215600002.0
2007-02-19 05:54:00,94.061,94.069,94.037,94.048,226099999.0
2007-02-19 05:55:00,94.08,94.092,94.058,94.058,75700000.0
2007-02-19 05:56:00,94.054,94.074,94.04,94.069,176700003.0
2007-02-19 05:57:00,94.083,94.083,94.042,94.047,220000002.0
2007-02-19 05:58:00,94.049,94.107,94.044,94.085,233199999.0
2007-02-19 05:59:00,94.077,94.097,94.06,94.078,203699999.0
2007-02-19 06:00:00,94.058,94.091,94.056,94.088,323099997.0
2007-02-19 06:01:00,94.066,94.097,94.052,94.088,175999998.0
2007-02-19 06:02:00,94.063,94.095,94.063,94.092,140099999.0
2007-02-19 06:03:00,94.078,94.108,94.051,94.105,314499995.0
2007-02-19 06:04:00,94.078,94.098,94.052,94.093,131999999.0
2007-02-19 06:05:00,94.063,94.097,94.045,94.097,172100000.0
2007-02-19 06:06:00,94.065,94.088,94.047,94.073,150199999.0
2007-02-19 06:07:00,94.081,94.101,94.045,94.055,136399998.0
2007-02-19 06:08:00,94.034,94.084,94.034,94.063,186800000.0
2007-02-19 06:09:00,94.05,94.067,94.038,94.059,182300001.0
2007-02-19 06:10:00,94.024,94.055,93.999,94.055,138999998.0
2007-02-19 06:11:00,94.041,94.054,94.016,94.051,284600003.0
2007-02-19 06:12:00,94.048,94.068,94.041,94.068,198000001.0
2007-02-19 06:13:00,94.066,94.067,94.011,94.014,258700001.0
2007-02-19 06:14:00,94.035,94.064,94.018,94.057,156400001.0
2007-02-19 06:15:00,94.07,94.07,94.022,94.022,121300000.0
2007-02-19 06:16:00,94.058,94.086,94.058,94.083,239800000.0
2007-02-19 06:17:00,94.069,94.092,94.066,94.075,114899999.0
2007-02-19 06:18:00,94.073,94.073,94.025,94.034,228800000.0
2007-02-19 06:19:00,94.055,94.089,94.053,94.055,167199997.0
2007-02-19 06:20:00,94.061,94.074,94.038,94.051,217700000.0
2007-02-19 06:21:00,94.058,94.082,94.056,94.081,133299999.0
2007-02-19 06:22:00,94.078,94.085,94.046,94.046,154899999.0
2007-02-19 06:23:00,94.029,94.059,94.029,94.057,203899996.0
2007-02-19 06:24:00,94.037,94.062,94.024,94.036,263800000.0
2007-02-19 06:25:00,94.065,94.065,94.014,94.045,273199999.0
2007-02-19 06:26:00,94.002,94.036,94.001,94.036,147299999.0
2007-02-19 06:27:00,94.038,94.038,94.001,94.001,152099998.0
2007-02-19 06:28:00,94.036,94.036,93.995,93.999,107299998.0
2007-02-19 06:29:00,94.044,94.075,94.026,94.075,131299999.0
2007-02-19 06:30:00,94.073,94.076,94.037,94.043,165399998.0
2007-02-19 06:31:00,94.045,94.086,94.022,94.062,184100004.0
2007-02-19 06:32:00,94.08,94.08,94.032,94.04,133400001.0
2007-02-19 06:33:00,94.073,94.087,94.032,94.067,223000000.0
2007-02-19 06:34:00,94.076,94.094,94.055,94.094,215700001.0
2007-02-19 06:35:00,94.075,94.096,94.065,94.096,209100000.0
2007-02-19 06:36:00,94.078,94.078,94.03,94.03,111300000.0
2007-02-19 06:37:00,94.038,94.093,94.036,94.092,161100000.0
2007-02-19 06:38:00,94.057,94.083,94.045,94.068,371599995.0
2007-02-19 06:39:00,94.052,94.078,94.038,94.067,170500002.0
2007-02-19 06:40:00,94.085,94.095,94.052,94.052,213100000.0
2007-02-19 06:41:00,94.086,94.086,94.049,94.061,168199997.0
2007-02-19 06:42:00,94.074,94.1,94.057,94.093,126100000.0
2007-02-19 06:43:00,94.046,94.093,94.037,94.069,284400002.0
2007-02-19 06:44:00,94.073,94.102,94.073,94.096,173500002.0
2007-02-19 06:45:00,94.06,94.098,94.054,94.074,222899996.0
2007-02-19 06:46:00,94.082,94.107,94.074,94.098,133000000.0
2007-02-19 06:47:00,94.092,94.092,94.067,94.067,157099997.0
2007-02-19 06:48:00,94.078,94.099,94.061,94.072,196199999.0
2007-02-19 06:49:00,94.032,94.098,94.032,94.098,136900003.0
2007-02-19 06:50:00,94.037,94.078,94.026,94.051,77000001.0
2007-02-19 06:51:00,94.084,94.112,94.064,94.099,216699995.0
2007-02-19 06:52:00,94.08,94.094,94.057,94.093,136900001.0
2007-02-19 06:53:00,94.096,94.096,94.054,94.071,165499998.0
2007-02-19 06:54:00,94.08,94.095,94.049,94.081,323199997.0
2007-02-19 06:55:00,94.091,94.091,94.075,94.075,135200002.0
2007-02-19 06:56:00,94.08,94.08,94.036,94.062,310300002.0
2007-02-19 06:57:00,94.056,94.074,94.043,94.061,68100000.0
2007-02-19 06:58:00,94.066,94.068,94.038,94.041,167800000.0
2007-02-19 06:59:00,94.065,94.078,94.049,94.076,216699996.0
2007-02-19 07:00:00,94.06,94.083,94.047,94.072,124800000.0
2007-02-19 07:01:00,94.054,94.074,94.051,94.07,70800001.0
2007-02-19 07:02:00,94.039,94.073,94.026,94.073,348000001.0
2007-02-19 07:03:00,94.058,94.058,94.02,94.027,91900001.0
2007-02-19 07:04:00,94.056,94.06,94.019,94.036,176300001.0
2007-02-19 07:05:00,94.05,94.075,94.05,94.072,206900001.0
2007-02-19 07:06:00,94.031,94.071,94.007,94.043,170200002.0
2007-02-19 07:07:00,94.057,94.065,94.007,94.044,196000002.0
2007-02-19 07:08:00,94.028,94.085,94.017,94.085,154500001.0
2007-02-19 07:09:00,94.055,94.089,94.054,94.089,257100000.0
2007-02-19 07:10:00,94.08,94.095,94.058,94.078,198099998.0
2007-02-19 07:11:00,94.087,94.093,94.04,94.043,166399999.0
2007-02-19 07:12:00,94.038,94.072,94.025,94.055,109699999.0
2007-02-19 07:13:00,94.008,94.053,94.003,94.025,263099999.0
2007-02-19 07:14:00,94.051,94.077,94.051,94.077,211700000.0
2007-02-19 07:15:00,94.053,94.065,94.016,94.041,201600002.0
2007-02-19 07:16:00,94.064,94.066,94.035,94.048,323099995.0
2007-02-19 07:17:00,94.046,94.07,94.039,94.05,165099998.0
2007-02-19 07:18:00,94.06,94.086,94.053,94.07,106599999.0
2007-02-19 07:19:00,94.059,94.085,94.04,94.085,332099998.0
2007-02-19 07:20:00,94.051,94.098,94.046,94.098,159600004.0
2007-02-19 07:21:00,94.084,94.096,94.06,94.06,183300002.0
2007-02-19 07:22:00,94.065,94.085,94.052,94.076,124399998.0
2007-02-19 07:23:00,94.068,94.078,94.05,94.054,283800001.0
2007-02-19 07:24:00,94.073,94.08,94.028,94.064,133599998.0
2007-02-19 07:25:00,94.052,94.068,94.037,94.065,254100002.0
2007-02-19 07:26:00,94.054,94.066,94.014,94.047,169000002.0
2007-02-19 07:27:00,94.072,94.08,94.033,94.034,189900003.0
2007-02-19 07:28:00,94.038,94.061,94.025,94.051,198099998.0
2007-02-19 07:29:00,94.045,94.061,94.007,94.016,162099998.0
2007-02-19 07:30:00,94.036,94.068,94.036,94.048,131900001.0
2007-02-19 07:31:00,94.039,94.072,94.011,94.022,218399996.0
2007-02-19 07:32:00,94.065,94.082,94.039,94.039,118200001.0
2007-02-19 07:33:00,94.082,94.082,94.038,94.054,201799997.0
2007-02-19 07:34:00,94.067,94.079,94.039,94.065,155499996.0
2007-02-19 07:35:00,94.075,94.081,94.055,94.062,250200002.0
2007-02-19 07:36:00,94.07,94.082,94.052,94.074,241800003.0
2007-02-19 07:37:00,94.027,94.07,94.022,94.07,160900001.0
2007-02-19 07:38:00,94.022,94.083,94.022,94.083,196200001.0
2007-02-19 07:39:00,94.064,94.078,94.038,94.069,154499998.0
2007-02-19 07:40:00,94.066,94.07,94.039,94.061,219799998.0
2007-02-19 07:41:00,94.035,94.073,94.022,94.062,169200000.0
2007-02-19 07:42:00,94.057,94.078,94.017,94.032,188200004.0
2007-02-19 07:43:00,94.033,94.053,94.006,94.023,186599998.0
2007-02-19 07:44:00,94.064,94.065,94.043,94.051,158199999.0
2007-02-19 07:45:00,94.017,94.04,94.0,94.01,131699999.0
2007-02-19 07:46:00,94.045,94.064,94.019,94.036,165799998.0
2007-02-19 07:47:00,94.065,94.086,94.039,94.068,251199999.0
2007-02-19 07:48:00,94.074,94.075,94.036,94.06,220000001.0
2007-02-19 07:49:00,94.085,94.085,94.043,94.056,327199998.0
2007-02-19 07:50:00,94.088,94.111,94.06,94.06,288800002.0
2007-02-19 07:51:00,94.111,94.13,94.105,94.117,159000000.0
2007-02-19 07:52:00,94.103,94.113,94.068,94.096,309799999.0
2007-02-19 07:53:00,94.081,94.099,94.058,94.095,169000002.0
2007-02-19 07:54:00,94.054,94.073,94.044,94.062,80599999.0
2007-02-19 07:55:00,94.062,94.081,94.027,94.063,264900000.0
2007-02-19 07:56:00,94.036,94.067,94.024,94.067,172999998.0
2007-02-19 07:57:00,94.054,94.076,94.05,94.076,143300000.0
2007-02-19 07:58:00,94.073,94.073,94.045,94.047,49900000.0
2007-02-19 07:59:00,94.038,94.055,94.02,94.02,232999999.0
2007-02-19 08:00:00,94.068,94.08,94.044,94.062,227099995.0
2007-02-19 08:01:00,94.054,94.068,94.018,94.039,225699999.0
2007-02-19 08:02:00,94.048,94.082,94.036,94.055,132300000.0
2007-02-19 08:03:00,94.068,94.076,94.045,94.053,168300001.0
2007-02-19 08:04:00,94.053,94.073,94.022,94.059,169499997.0
2007-02-19 08:05:00,94.067,94.07,94.024,94.034,224199997.0
2007-02-19 08:06:00,94.051,94.066,94.032,94.048,177200001.0
2007-02-19 08:07:00,94.033,94.061,94.016,94.034,237200001.0
2007-02-19 08:08:00,94.009,94.049,94.009,94.03,128399997.0
2007-02-19 08:09:00,94.012,94.061,94.009,94.061,231599997.0
2007-02-19 08:10:00,94.049,94.058,94.021,94.045,298100000.0
2007-02-19 08:11:00,94.051,94.064,94.032,94.033,231199999.0
2007-02-19 08:12:00,94.067,94.068,94.042,94.055,176099998.0
2007-02-19 08:13:00,94.048,94.064,94.038,94.064,241999996.0
2007-02-19 08:14:00,94.035,94.063,94.015,94.044,221999998.0
2007-02-19 08:15:00,94.056,94.056,94.022,94.038,244100001.0
2007-02-19 08:16:00,94.018,94.053,94.016,94.053,209200003.0
2007-02-19 08:17:00,94.03,94.048,94.015,94.048,169100001.0
2007-02-19 08:18:00,94.035,94.051,94.027,94.033,217999999.0
2007-02-19 08:19:00,94.049,94.064,94.039,94.062,111799999.0
2007-02-19 08:20:00,94.028,94.055,93.999,94.028,188600001.0
2007-02-19 08:21:00,94.004,94.033,93.982,94.033,278599999.0
2007-02-19 08:22:00,94.003,94.034,93.995,94.019,292199998.0
2007-02-19 08:23:00,93.998,94.037,93.998,94.037,164199999.0
2007-02-19 08:24:00,94.005,94.038,93.981,94.021,156399998.0
2007-02-19 08:25:00,94.037,94.047,93.991,94.002,101199999.0
2007-02-19 08:26:00,94.02,94.035,94.0,94.014,199399996.0
2007-02-19 08:27:00,94.008,94.03,93.982,94.001,247600002.0
2007-02-19 08:28:00,94.029,94.052,94.015,94.031,252000005.0
2007-02-19 08:29:00,94.038,94.038,94.011,94.021,148299997.0
2007-02-19 08:30:00,94.04,94.044,93.992,93.994,319700001.0
2007-02-19 08:31:00,93.989,94.014,93.984,94.012,165900000.0
2007-02-19 08:32:00,94.001,94.011,93.958,93.958,199599999.0
2007-02-19 08:33:00,93.987,94.01,93.979,93.987,270400002.0
2007-02-19 08:34:00,93.971,93.989,93.954,93.957,173400001.0
2007-02-19 08:35:00,93.985,93.985,93.943,93.954,147300000.0
2007-02-19 08:36:00,93.975,93.975,93.916,93.917,108199998.0
2007-02-19 08:37:00,93.98,93.999,93.976,93.995,193300000.0
2007-02-19 08:38:00,94.0,94.002,93.977,93.98,206700006.0
2007-02-19 08:39:00,93.963,93.977,93.935,93.957,179700000.0
2007-02-19 08:40:00,93.96,93.988,93.937,93.966,264800002.0
2007-02-19 08:41:00,93.982,94.003,93.963,93.986,169100003.0
2007-02-19 08:42:00,93.997,94.039,93.988,94.017,101899999.0
2007-02-19 08:43:00,94.031,94.031,93.987,94.02,283600000.0
2007-02-19 08:44:00,94.039,94.043,94.003,94.003,279199996.0
2007-02-19 08:45:00,94.025,94.047,94.021,94.047,54300000.0
2007-02-19 08:46:00,94.019,94.047,94.017,94.04,148800000.0
2007-02-19 08:47:00,94.04,94.067,94.04,94.054,262300001.0
2007-02-19 08:48:00,94.073,94.095,94.073,94.087,177499999.0
2007-02-19 08:49:00,94.087,94.088,94.023,94.034,167099999.0
2007-02-19 08:50:00,94.049,94.07,94.012,94.043,171099999.0
2007-02-19 08:51:00,94.08,94.085,94.033,94.043,193500000.0
2007-02-19 08:52:00,94.046,94.065,94.027,94.057,167099997.0
2007-02-19 08:53:00,94.058,94.084,94.026,94.049,295500000.0
2007-02-19 08:54:00,94.062,94.062,94.021,94.041,144899996.0
2007-02-19 08:55:00,94.05,94.067,94.025,94.043,224399997.0
2007-02-19 08:56:00,94.053,94.053,94.015,94.015,192000001.0
2007-02-19 08:57:00,94.014,94.062,94.002,94.037,168200002.0
2007-02-19 08:58:00,94.024,94.058,94.02,94.058,228100000.0
2007-02-19 08:59:00,94.069,94.069,94.026,94.029,239900001.0
2007-02-19 09:00:00,94.054,94.062,94.024,94.036,250299999.0
2007-02-19 09:01:00,94.08,94.105,94.074,94.078,63900000.0
2007-02-19 09:02:00,94.091,94.091,94.028,94.028,160400000.0
2007-02-19 09:03:00,94.081,94.085,94.062,94.07,263099998.0
2007-02-19 09:04:00,94.07,94.079,94.038,94.038,278199999.0
2007-02-19 09:05:00,94.087,94.103,94.077,94.094,188400000.0
2007-02-19 09:06:00,94.065,94.085,94.046,94.061,210600001.0
2007-02-19 09:07:00,94.042,94.069,94.019,94.057,175900001.0
2007-02-19 09:08:00,94.087,94.087,94.035,94.04,169100001.0
2007-02-19 09:09:00,94.044,94.068,94.025,94.068,139400000.0
2007-02-19 09:10:00,94.039,94.067,94.03,94.067,123100002.0
2007-02-19 09:11:00,94.037,94.055,94.022,94.033,135800001.0
2007-02-19 09:12:00,94.061,94.084,94.039,94.051,215200002.0
2007-02-19 09:13:00,94.047,94.075,94.032,94.075,138500001.0
2007-02-19 09:14:00,94.075,94.087,94.064,94.064,151400001.0
2007-02-19 09:15:00,94.06,94.091,94.046,94.071,245000001.0
2007-02-19 09:16:00,94.093,94.094,94.067,94.071,119200000.0
2007-02-19 09:17:00,94.08,94.086,94.049,94.058,245600001.0
2007-02-19 09:18:00,94.073,94.089,94.068,94.085,122800000.0
2007-02-19 09:19:00,94.071,94.096,94.054,94.077,227900003.0
2007-02-19 09:20:00,94.088,94.113,94.072,94.08,207299997.0
2007-02-19 09:21:00,94.083,94.096,94.046,94.06,98800001.0
2007-02-19 09:22:00,94.067,94.067,94.007,94.007,234200001.0
2007-02-19 09:23:00,94.046,94.069,94.04,94.05,163900003.0
2007-02-19 09:24:00,94.039,94.039,93.998,94.016,182599999.0
2007-02-19 09:25:00,94.036,94.045,93.997,93.997,124700002.0
2007-02-19 09:26:00,94.003,94.015,93.971,93.989,299899997.0
2007-02-19 09:27:00,94.013,94.022,93.974,93.974,138200000.0
2007-02-19 09:28:00,93.983,93.998,93.962,93.982,106700000.0
2007-02-19 09:29:00,93.972,94.009,93.963,93.977,169000002.0
2007-02-19 09:30:00,93.995,94.001,93.962,93.962,188999999.0
2007-02-19 09:31:00,93.966,93.994,93.958,93.971,249699994.0
2007-02-19 09:32:00,93.991,94.029,93.989,94.029,157199999.0
2007-02-19 09:33:00,93.971,94.0,93.954,93.966,204500000.0
2007-02-19 09:34:00,93.992,94.017,93.966,93.993,117199999.0
2007-02-19 09:35:00,94.012,94.04,94.007,94.023,172099997.0
2007-02-19 09:36:00,94.04,94.05,94.028,94.032,147800001.0
2007-02-19 09:37:00,94.046,94.051,94.023,94.024,184599998.0
2007-02-19 09:38:00,94.009,94.04,93.993,94.035,113300000.0
2007-02-19 09:39:00,94.042,94.077,94.03,94.077,238599996.0
2007-02-19 09:40:00,94.047,94.088,94.043,94.067,191099996.0
2007-02-19 09:41:00,94.07,94.098,94.037,94.065,263699999.0
2007-02-19 09:42:00,94.068,94.068,94.05,94.051,99800002.0
2007-02-19 09:43:00,94.065,94.095,94.055,94.084,145400003.0
2007-02-19 09:44:00,94.08,94.091,94.045,94.067,280299995.0
2007-02-19 09:45:00,94.085,94.094,94.049,94.059,102900000.0
2007-02-19 09:46:00,94.038,94.06,94.003,94.047,232100003.0
2007-02-19 09:47:00,94.05,94.067,94.0,94.0,265700006.0
2007-02-19 09:48:00,94.075,94.099,94.062,94.08,171600001.0
2007-02-19 09:49:00,94.088,94.098,94.054,94.08,192500001.0
2007-02-19 09:50:00,94.031,94.088,94.027,94.08,225300000.0
2007-02-19 09:51:00,94.057,94.094,94.041,94.062,126900000.0
2007-02-19 09:52:00,94.076,94.099,94.073,94.086,149199999.0
2007-02-19 09:53:00,94.06,94.082,94.034,94.057,198499999.0
2007-02-19 09:54:00,94.085,94.112,94.071,94.103,250299999.0
2007-02-19 09:55:00,94.08,94.109,94.063,94.079,200099998.0
2007-02-19 09:56:00,94.095,94.116,94.061,94.082,160400002.0
2007-02-19 09:57:00,94.081,94.097,94.06,94.078,137899998.0
2007-02-19 09:58:00,94.052,94.082,94.045,94.048,239199999.0
2007-02-19 09:59:00,94.107,94.107,94.083,94.088,194099998.0
2007-02-19 10:00:00,94.045,94.097,94.045,94.096,162700000.0
2007-02-19 10:01:00,94.107,94.107,94.061,94.071,164799999.0
2007-02-19 10:02:00,94.102,94.109,94.071,94.08,237900002.0
2007-02-19 10:03:00,94.098,94.118,94.08,94.094,183900003.0
2007-02-19 10:04:00,94.08,94.106,94.05,94.051,182699999.0
2007-02-19 10:05:00,94.088,94.088,94.057,94.071,149499996.0
2007-02-19 10:06:00,94.055,94.082,94.034,94.047,240399998.0
2007-02-19 10:07:00,94.053,94.08,94.051,94.079,268399999.0
2007-02-19 10:08:00,94.057,94.093,94.052,94.079,270600005.0
2007-02-19 10:09:00,94.079,94.093,94.059,94.073,154699999.0
2007-02-19 10:10:00,94.071,94.088,94.033,94.067,201600001.0
2007-02-19 10:11:00,94.105,94.126,94.091,94.112,221500000.0
2007-02-19 10:12:00,94.123,94.137,94.116,94.133,206900001.0
2007-02-19 10:13:00,94.14,94.142,94.106,94.109,226399997.0
2007-02-19 10:14:00,94.125,94.141,94.118,94.138,223799997.0
2007-02-19 10:15:00,94.123,94.137,94.102,94.119,167800002.0
2007-02-19 10:16:00,94.128,94.146,94.112,94.123,157000001.0
2007-02-19 10:17:00,94.118,94.165,94.115,94.162,254500001.0
2007-02-19 10:18:00,94.149,94.166,94.142,94.161,210899995.0
2007-02-19 10:19:00,94.131,94.131,94.083,94.103,193199999.0
2007-02-19 10:20:00,94.118,94.144,94.11,94.14,209400001.0
2007-02-19 10:21:00,94.134,94.157,94.129,94.144,164599999.0
2007-02-19 10:22:00,94.13,94.152,94.112,94.13,244400000.0
2007-02-19 10:23:00,94.133,94.133,94.087,94.087,175199998.0
2007-02-19 10:24:00,94.106,94.144,94.09,94.134,164900000.0
2007-02-19 10:25:00,94.151,94.151,94.087,94.095,157100002.0
2007-02-19 10:26:00,94.128,94.146,94.106,94.12,158600002.0
2007-02-19 10:27:00,94.129,94.145,94.118,94.144,264999999.0
2007-02-19 10:28:00,94.121,94.145,94.109,94.145,139099998.0
2007-02-19 10:29:00,94.139,94.173,94.137,94.165,260800000.0
2007-02-19 10:30:00,94.159,94.184,94.14,94.172,266799995.0
2007-02-19 10:31:00,94.175,94.19,94.159,94.179,241199998.0
2007-02-19 10:32:00,94.165,94.204,94.165,94.194,263099999.0
2007-02-19 10:33:00,94.179,94.195,94.15,94.15,159000001.0
2007-02-19 10:34:00,94.16,94.176,94.126,94.143,224699998.0
2007-02-19 10:35:00,94.16,94.176,94.116,94.143,184300001.0
2007-02-19 10:36:00,94.149,94.163,94.137,94.153,238999999.0
2007-02-19 10:37:00,94.165,94.165,94.118,94.153,114500001.0
2007-02-19 10:38:00,94.157,94.183,94.157,94.183,260999997.0
2007-02-19 10:39:00,94.159,94.189,94.154,94.189,229099999.0
2007-02-19 10:40:00,94.183,94.202,94.163,94.182,233700005.0
2007-02-19 10:41:00,94.202,94.205,94.177,94.177,222100000.0
2007-02-19 10:42:00,94.197,94.197,94.136,94.136,225999999.0
2007-02-19 10:43:00,94.145,94.182,94.14,94.169,323799999.0
2007-02-19 10:44:00,94.155,94.187,94.154,94.164,326199998.0
2007-02-19 10:45:00,94.163,94.184,94.144,94.157,242400000.0
2007-02-19 10:46:00,94.17,94.174,94.137,94.155,231900000.0
2007-02-19 10:47:00,94.129,94.161,94.12,94.161,178600001.0
2007-02-19 10:48:00,94.152,94.155,94.123,94.123,143700000.0
2007-02-19 10:49:00,94.147,94.149,94.116,94.116,185700000.0
2007-02-19 10:50:00,94.144,94.155,94.109,94.13,265800004.0
2007-02-19 10:51:00,94.145,94.145,94.088,94.096,207800001.0
2007-02-19 10:52:00,94.127,94.155,94.124,94.15,256999999.0
2007-02-19 10:53:00,94.133,94.161,94.128,94.147,209399999.0
2007-02-19 10:54:00,94.134,94.153,94.11,94.121,185600000.0
2007-02-19 10:55:00,94.133,94.133,94.072,94.099,249599998.0
2007-02-19 10:56:00,94.13,94.134,94.086,94.086,230300002.0
2007-02-19 10:57:00,94.107,94.135,94.104,94.104,300399995.0
2007-02-19 10:58:00,94.148,94.166,94.133,94.133,199700003.0
2007-02-19 10:59:00,94.15,94.156,94.131,94.131,264500004.0
2007-02-19 11:00:00,94.127,94.153,94.083,94.137,155699998.0
2007-02-19 11:01:00,94.142,94.142,94.082,94.098,208100002.0
2007-02-19 11:02:00,94.093,94.123,94.089,94.108,186499998.0
2007-02-19 11:03:00,94.074,94.112,94.074,94.108,283500001.0
2007-02-19 11:04:00,94.109,94.122,94.096,94.109,175299998.0
2007-02-19 11:05:00,94.076,94.108,94.07,94.102,245699997.0
2007-02-19 11:06:00,94.116,94.116,94.079,94.102,174600004.0
2007-02-19 11:07:00,94.091,94.116,94.055,94.093,302099998.0
2007-02-19 11:08:00,94.068,94.133,94.047,94.133,231999999.0
2007-02-19 11:09:00,94.146,94.146,94.089,94.091,192899999.0
2007-02-19 11:10:00,94.074,94.104,94.068,94.081,256200003.0
2007-02-19 11:11:00,94.07,94.101,94.061,94.101,150999997.0
2007-02-19 11:12:00,94.07,94.094,94.054,94.092,176400000.0
2007-02-19 11:13:00,94.102,94.102,94.052,94.078,240599996.0
2007-02-19 11:14:00,94.092,94.094,94.059,94.094,131200000.0
2007-02-19 11:15:00,94.084,94.105,94.048,94.055,135199997.0
2007-02-19 11:16:00,94.069,94.089,94.051,94.065,223500001.0
2007-02-19 11:17:00,94.07,94.112,94.044,94.095,144300002.0
2007-02-19 11:18:00,94.059,94.097,94.037,94.066,244700000.0
2007-02-19 11:19:00,94.058,94.069,94.007,94.007,253999998.0
2007-02-19 11:20:00,94.05,94.084,94.027,94.062,270299998.0
2007-02-19 11:21:00,94.057,94.091,94.035,94.074,145099999.0
2007-02-19 11:22:00,94.049,94.075,94.037,94.038,169399999.0
2007-02-19 11:23:00,94.067,94.067,94.022,94.05,231300003.0
2007-02-19 11:24:00,94.024,94.053,94.01,94.053,101600000.0
2007-02-19 11:25:00,94.051,94.059,94.025,94.034,186999999.0
2007-02-19 11:26:00,94.06,94.062,94.033,94.042,170499999.0
2007-02-19 11:27:00,94.033,94.033,93.993,93.998,141499999.0
2007-02-19 11:28:00,94.056,94.056,94.001,94.016,157100000.0
2007-02-19 11:29:00,94.023,94.048,93.995,94.029,243100001.0
2007-02-19 11:30:00,94.062,94.062,94.003,94.025,157599999.0
2007-02-19 11:31:00,94.034,94.053,94.017,94.04,202500001.0
2007-02-19 11:32:00,94.032,94.055,94.011,94.026,242500001.0
2007-02-19 11:33:00,94.055,94.083,94.046,94.059,178899998.0
2007-02-19 11:34:00,94.073,94.093,94.064,94.093,140500000.0
2007-02-19 11:35:00,94.081,94.104,94.051,94.068,191600001.0
2007-02-19 11:36:00,94.089,94.089,94.033,94.051,212599999.0
2007-02-19 11:37:00,94.07,94.097,94.053,94.083,256900004.0
2007-02-19 11:38:00,94.093,94.1,94.069,94.086,214200003.0
2007-02-19 11:39:00,94.057,94.083,94.048,94.082,117599997.0
2007-02-19 11:40:00,94.03,94.086,94.03,94.086,168899997.0
2007-02-19 11:41:00,94.033,94.081,94.033,94.081,244400002.0
2007-02-19 11:42:00,94.085,94.091,94.064,94.072,257100001.0
2007-02-19 11:43:00,94.047,94.086,94.042,94.086,175800002.0
2007-02-19 11:44:00,94.078,94.098,94.057,94.089,222799998.0
2007-02-19 11:45:00,94.091,94.101,94.046,94.083,222300000.0
2007-02-19 11:46:00,94.109,94.128,94.097,94.105,260899996.0
2007-02-19 11:47:00,94.111,94.15,94.109,94.142,173799999.0
2007-02-19 11:48:00,94.153,94.153,94.115,94.13,161500003.0
2007-02-19 11:49:00,94.132,94.163,94.132,94.158,269300000.0
2007-02-19 11:50:00,94.129,94.148,94.12,94.148,92399999.0
2007-02-19 11:51:00,94.152,94.158,94.131,94.142,326700007.0
2007-02-19 11:52:00,94.101,94.125,94.079,94.087,306000001.0
2007-02-19 11:53:00,94.114,94.134,94.098,94.11,163399999.0
2007-02-19 11:54:00,94.112,94.137,94.07,94.111,200899999.0
2007-02-19 11:55:00,94.107,94.131,94.08,94.117,172999997.0
2007-02-19 11:56:00,94.119,94.12,94.102,94.116,232699999.0
2007-02-19 11:57:00,94.111,94.117,94.083,94.083,214500001.0
2007-02-19 11:58:00,94.086,94.117,94.075,94.084,173699999.0
2007-02-19 11:59:00,94.095,94.121,94.086,94.118,230099999.0
2007-02-19 12:00:00,94.089,94.113,94.082,94.113,248499998.0
2007-02-19 12:01:00,94.096,94.114,94.093,94.107,59300000.0
2007-02-19 12:02:00,94.069,94.095,94.05,94.09,201300001.0
2007-02-19 12:03:00,94.063,94.088,94.038,94.052,131899999.0
2007-02-19 12:04:00,94.035,94.068,94.022,94.045,164400000.0
2007-02-19 12:05:00,94.062,94.072,94.037,94.043,183599997.0
2007-02-19 12:06:00,94.033,94.051,94.021,94.048,89200000.0
2007-02-19 12:07:00,94.049,94.06,94.007,94.036,277400004.0
2007-02-19 12:08:00,94.031,94.049,94.008,94.031,159300001.0
2007-02-19 12:09:00,94.018,94.054,94.005,94.054,117300001.0
2007-02-19 12:10:00,94.019,94.04,93.996,94.015,174000002.0
2007-02-19 12:11:00,94.031,94.031,93.986,93.997,244199999.0
2007-02-19 12:12:00,93.988,94.039,93.988,94.009,184899999.0
2007-02-19 12:13:00,94.041,94.041,93.999,93.999,168000001.0
2007-02-19 12:14:00,93.988,94.014,93.974,93.993,271000001.0
2007-02-19 12:15:00,94.012,94.027,93.991,94.005,136600001.0
2007-02-19 12:16:00,93.973,94.017,93.973,94.017,103099999.0
2007-02-19 12:17:00,94.017,94.036,93.999,94.015,130299999.0
2007-02-19 12:18:00,94.052,94.052,94.013,94.016,216100002.0
2007-02-19 12:19:00,93.996,94.034,93.996,94.021,211300000.0
2007-02-19 12:20:00,93.998,94.021,93.964,93.995,329200001.0
2007-02-19 12:21:00,93.975,93.996,93.959,93.979,206400001.0
2007-02-19 12:22:00,93.973,93.998,93.97,93.973,143099999.0
2007-02-19 12:23:00,93.978,93.992,93.953,93.969,260599999.0
2007-02-19 12:24:00,93.984,93.989,93.95,93.957,300499999.0
2007-02-19 12:25:00,93.975,93.975,93.928,93.936,345899997.0
2007-02-19 12:26:00,93.954,93.965,93.923,93.923,250100001.0
2007-02-19 12:27:00,93.939,93.939,93.884,93.901,191299998.0
2007-02-19 12:28:00,93.912,93.938,93.897,93.897,257399999.0
2007-02-19 12:29:00,93.901,93.927,93.893,93.92,177300000.0
2007-02-19 12:30:00,93.905,93.905,93.867,93.872,237599997.0
2007-02-19 12:31:00,93.9,93.9,93.838,93.838,76700001.0
2007-02-19 12:32:00,93.84,93.872,93.833,93.85,199599999.0
2007-02-19 12:33:00,93.848,93.849,93.807,93.807,256099999.0
2007-02-19 12:34:00,93.845,93.845,93.814,93.814,137499999.0
2007-02-19 12:35:00,93.847,93.879,93.837,93.875,221699998.0
2007-02-19 12:36:00,93.864,93.93,93.864,93.93,289699999.0
2007-02-19 12:37:00,93.916,93.934,93.899,93.915,168200003.0
2007-02-19 12:38:00,93.935,93.968,93.924,93.968,129900000.0
2007-02-19 12:39:00,93.984,93.995,93.968,93.971,130800002.0
2007-02-19 12:40:00,93.951,93.981,93.95,93.976,147899999.0
2007-02-19 12:41:00,93.957,93.977,93.939,93.95,207000002.0
2007-02-19 12:42:00,93.93,93.953,93.923,93.942,169999997.0
2007-02-19 12:43:00,93.901,93.939,93.899,93.919,187199999.0
2007-02-19 12:44:00,93.908,93.934,93.89,93.916,152799999.0
2007-02-19 12:45:00,93.943,93.943,93.9,93.906,115800001.0
2007-02-19 12:46:00,93.878,93.915,93.863,93.888,233400002.0
2007-02-19 12:47:00,93.9,93.9,93.834,93.869,181600002.0
2007-02-19 12:48:00,93.889,93.889,93.86,93.867,159499999.0
2007-02-19 12:49:00,93.873,93.888,93.854,93.874,326899997.0
2007-02-19 12:50:00,93.887,93.889,93.845,93.845,139199998.0
2007-02-19 12:51:00,93.845,93.886,93.845,93.885,160499999.0
2007-02-19 12:52:00,93.87,93.886,93.858,93.875,206899997.0
2007-02-19 12:53:00,93.857,93.867,93.822,93.822,163899999.0
2007-02-19 12:54:00,93.841,93.85,93.82,93.833,154199999.0
2007-02-19 12:55:00,93.857,93.868,93.845,93.858,202100002.0
2007-02-19 12:56:00,93.847,93.876,93.833,93.867,134699999.0
2007-02-19 12:57:00,93.848,93.883,93.848,93.861,67200001.0
2007-02-19 12:58:00,93.872,93.872,93.832,93.849,122399998.0
2007-02-19 12:59:00,93.85,93.865,93.82,93.847,239800002.0
2007-02-19 13:00:00,93.87,93.883,93.825,93.863,195900001.0
2007-02-19 13:01:00,93.827,93.872,93.827,93.862,205900003.0
2007-02-19 13:02:00,93.859,93.861,93.817,93.823,216999996.0
2007-02-19 13:03:00,93.843,93.866,93.822,93.855,211300000.0
2007-02-19 13:04:00,93.832,93.874,93.82,93.866,162800000.0
2007-02-19 13:05:00,93.857,93.879,93.841,93.855,140100000.0
2007-02-19 13:06:00,93.851,93.866,93.831,93.85,310599998.0
2007-02-19 13:07:00,93.839,93.851,93.812,93.829,176900000.0
2007-02-19 13:08:00,93.86,93.861,93.808,93.836,229099999.0
2007-02-19 13:09:00,93.859,93.875,93.842,93.842,267400001.0
2007-02-19 13:10:00,93.837,93.88,93.824,93.865,273400000.0
2007-02-19 13:11:00,93.85,93.85,93.8,93.808,85100000.0
2007-02-19 13:12:00,93.838,93.855,93.81,93.843,223500001.0
2007-02-19 13:13:00,93.854,93.854,93.794,93.794,153100000.0
2007-02-19 13:14:00,93.826,93.832,93.782,93.81,120500000.0
2007-02-19 13:15:00,93.806,93.829,93.79,93.824,415999993.0
2007-02-19 13:16:00,93.823,93.847,93.795,93.829,206699999.0
2007-02-19 13:17:00,93.805,93.838,93.788,93.823,169700000.0
2007-02-19 13:18:00,93.81,93.843,93.792,93.828,223299995.0
2007-02-19 13:19:00,93.798,93.839,93.798,93.83,189500003.0
2007-02-19 13:20:00,93.813,93.851,93.8,93.824,239799999.0
2007-02-19 13:21:00,93.803,93.827,93.802,93.817,176799999.0
2007-02-19 13:22:00,93.821,93.821,93.776,93.777,116199999.0
2007-02-19 13:23:00,93.835,93.847,93.821,93.835,191500002.0
2007-02-19 13:24:00,93.818,93.84,93.803,93.833,286799998.0
2007-02-19 13:25:00,93.82,93.824,93.793,93.805,125199998.0
2007-02-19 13:26:00,93.832,93.838,93.815,93.826,195199999.0
2007-02-19 13:27:00,93.835,93.854,93.8,93.83,315299995.0
2007-02-19 13:28:00,93.825,93.875,93.808,93.875,155400000.0
2007-02-19 13:29:00,93.828,93.872,93.826,93.869,170400004.0
2007-02-19 13:30:00,93.868,93.88,93.848,93.862,174600001.0
2007-02-19 13:31:00,93.875,93.888,93.853,93.871,225000000.0
2007-02-19 13:32:00,93.883,93.897,93.872,93.885,215399997.0
2007-02-19 13:33:00,93.861,93.897,93.861,93.897,142300001.0
2007-02-19 13:34:00,93.9,93.912,93.887,93.897,149499999.0
2007-02-19 13:35:00,93.906,93.92,93.874,93.903,194600000.0
2007-02-19 13:36:00,93.906,93.914,93.877,93.881,340799997.0
2007-02-19 13:37:00,93.886,93.912,93.868,93.883,263499997.0
2007-02-19 13:38:00,93.896,93.919,93.856,93.865,172999999.0
2007-02-19 13:39:00,93.879,93.915,93.876,93.885,161899999.0
2007-02-19 13:40:00,93.91,93.935,93.907,93.935,258399999.0
2007-02-19 13:41:00,93.908,93.93,93.886,93.93,147900001.0
2007-02-19 13:42:00,93.875,93.929,93.875,93.919,163400002.0
2007-02-19 13:43:00,93.904,93.929,93.886,93.903,86500001.0
2007-02-19 13:44:00,93.91,93.921,93.878,93.904,215200002.0
2007-02-19 13:45:00,93.898,93.92,93.855,93.87,210900001.0
2007-02-19 13:46:00,93.902,93.928,93.897,93.909,212500004.0
2007-02-19 13:47:00,93.885,93.931,93.885,93.928,185599997.0
2007-02-19 13:48:00,93.905,93.913,93.87,93.879,207200000.0
2007-02-19 13:49:00,93.919,93.944,93.915,93.923,233599998.0
2007-02-19 13:50:00,93.892,93.937,93.892,93.937,231600001.0
2007-02-19 13:51:00,93.925,93.943,93.899,93.943,155599998.0
2007-02-19 13:52:00,93.955,93.957,93.908,93.926,216400002.0
2007-02-19 13:53:00,93.929,93.946,93.91,93.928,145699999.0
2007-02-19 13:54:00,93.955,93.96,93.917,93.934,129299998.0
2007-02-19 13:55:00,93.95,93.96,93.918,93.92,234999999.0
2007-02-19 13:56:00,93.935,93.965,93.899,93.941,211200001.0
2007-02-19 13:57:00,93.91,93.96,93.902,93.96,168200000.0
2007-02-19 13:58:00,93.923,93.947,93.905,93.92,150999998.0
2007-02-19 13:59:00,93.927,93.927,93.882,93.907,197899998.0
2007-02-19 14:00:00,93.9,93.93,93.874,93.93,139100001.0
2007-02-19 14:01:00,93.909,93.945,93.898,93.93,227499997.0
2007-02-19 14:02:00,93.927,93.927,93.898,93.898,191500000.0
2007-02-19 14:03:00,93.882,93.908,93.871,93.908,169100000.0
2007-02-19 14:04:00,93.853,93.895,93.847,93.893,180799997.0
2007-02-19 14:05:00,93.867,93.889,93.86,93.871,87900000.0
2007-02-19 14:06:00,93.851,93.877,93.83,93.853,231600000.0
2007-02-19 14:07:00,93.812,93.861,93.806,93.834,197100006.0
2007-02-19 14:08:00,93.832,93.871,93.819,93.871,187699998.0
2007-02-19 14:09:00,93.848,93.87,93.811,93.811,205599998.0
2007-02-19 14:10:00,93.875,93.883,93.864,93.868,148999997.0
2007-02-19 14:11:00,93.846,93.867,93.817,93.853,198199997.0
2007-02-19 14:12:00,93.858,93.888,93.858,93.883,175099997.0
2007-02-19 14:13:00,93.872,93.872,93.854,93.854,118000000.0
2007-02-19 14:14:00,93.832,93.864,93.829,93.855,208299999.0
2007-02-19 14:15:00,93.852,93.873,93.843,93.863,235200003.0
2007-02-19 14:16:00,93.836,93.864,93.812,93.822,203900000.0
2007-02-19 14:17:00,93.85,93.866,93.809,93.817,150000000.0
2007-02-19 14:18:00,93.799,93.826,93.796,93.825,197700001.0
2007-02-19 14:19:00,93.786,93.815,93.766,93.805,167000002.0
2007-02-19 14:20:00,93.801,93.801,93.772,93.772,119000000.0
2007-02-19 14:21:00,93.774,93.805,93.766,93.781,159500003.0
2007-02-19 14:22:00,93.778,93.826,93.778,93.826,215500004.0
2007-02-19 14:23:00,93.799,93.837,93.788,93.837,164200001.0
2007-02-19 14:24:00,93.803,93.83,93.791,93.793,272800002.0
2007-02-19 14:25:00,93.789,93.828,93.789,93.828,85699999.0
2007-02-19 14:26:00,93.832,93.832,93.763,93.771,235100001.0
2007-02-19 14:27:00,93.815,93.815,93.767,93.778,221500000.0
2007-02-19 14:28:00,93.786,93.786,93.717,93.724,208100004.0
2007-02-19 14:29:00,93.78,93.805,93.754,93.783,130799999.0
2007-02-19 14:30:00,93.755,93.808,93.755,93.804,217199997.0
2007-02-19 14:31:00,93.783,93.811,93.772,93.811,178599998.0
2007-02-19 14:32:00,93.825,93.829,93.794,93.802,185800001.0
2007-02-19 14:33:00,93.795,93.833,93.785,93.803,164099998.0
2007-02-19 14:34:00,93.798,93.82,93.775,93.802,173100001.0
2007-02-19 14:35:00,93.763,93.83,93.746,93.83,276300000.0
2007-02-19 14:36:00,93.844,93.862,93.825,93.843,183600002.0
2007-02-19 14:37:00,93.835,93.859,93.833,93.844,158000000.0
2007-02-19 14:38:00,93.823,93.83,93.791,93.794,221699998.0
2007-02-19 14:39:00,93.811,93.84,93.796,93.804,232200001.0
2007-02-19 14:40:00,93.817,93.836,93.81,93.813,241799999.0
2007-02-19 14:41:00,93.779,93.828,93.776,93.827,202500002.0
2007-02-19 14:42:00,93.796,93.826,93.795,93.815,225700000.0
2007-02-19 14:43:00,93.804,93.832,93.801,93.825,201799999.0
2007-02-19 14:44:00,93.813,93.85,93.786,93.85,152199999.0
2007-02-19 14:45:00,93.844,93.844,93.802,93.824,307999994.0
2007-02-19 14:46:00,93.831,93.857,93.797,93.81,163099999.0
2007-02-19 14:47:00,93.822,93.854,93.81,93.838,176899999.0
2007-02-19 14:48:00,93.803,93.844,93.783,93.833,147399998.0
2007-02-19 14:49:00,93.81,93.839,93.802,93.836,336400002.0
2007-02-19 14:50:00,93.812,93.843,93.803,93.816,214200002.0
2007-02-19 14:51:00,93.813,93.816,93.765,93.791,171299999.0
2007-02-19 14:52:00,93.826,93.826,93.791,93.791,170799999.0
2007-02-19 14:53:00,93.803,93.832,93.783,93.793,211600001.0
2007-02-19 14:54:00,93.829,93.854,93.829,93.848,302899999.0
2007-02-19 14:55:00,93.847,93.847,93.791,93.794,166700000.0
2007-02-19 14:56:00,93.807,93.839,93.798,93.836,125599997.0
2007-02-19 14:57:00,93.825,93.844,93.8,93.816,204599997.0
2007-02-19 14:58:00,93.802,93.823,93.784,93.802,130700001.0
2007-02-19 14:59:00,93.786,93.83,93.762,93.811,135399999.0
2007-02-19 15:00:00,93.801,93.825,93.761,93.765,171200001.0
2007-02-19 15:01:00,93.786,93.818,93.77,93.818,232099999.0
2007-02-19 15:02:00,93.815,93.861,93.815,93.84,259900003.0
2007-02-19 15:03:00,93.841,93.879,93.841,93.875,137200000.0
2007-02-19 15:04:00,93.861,93.868,93.832,93.841,289099999.0
2007-02-19 15:05:00,93.858,93.869,93.833,93.844,261099996.0
2007-02-19 15:06:00,93.827,93.854,93.78,93.826,188000000.0
2007-02-19 15:07:00,93.817,93.861,93.769,93.854,177200001.0
2007-02-19 15:08:00,93.802,93.864,93.802,93.864,226799997.0
2007-02-19 15:09:00,93.858,93.858,93.776,93.798,195900003.0
2007-02-19 15:10:00,93.848,93.865,93.835,93.859,146199998.0
2007-02-19 15:11:00,93.823,93.867,93.818,93.867,141299999.0
2007-02-19 15:12:00,93.828,93.866,93.826,93.856,175000000.0
2007-02-19 15:13:00,93.854,93.857,93.82,93.832,224300003.0
2007-02-19 15:14:00,93.863,93.875,93.836,93.875,133200000.0
2007-02-19 15:15:00,93.856,93.88,93.848,93.88,210399996.0
2007-02-19 15:16:00,93.87,93.881,93.843,93.86,196000000.0
2007-02-19 15:17:00,93.848,93.889,93.842,93.86,115200001.0
2007-02-19 15:18:00,93.845,93.865,93.831,93.865,283300001.0
2007-02-19 15:19:00,93.857,93.885,93.848,93.885,196899995.0
2007-02-19 15:20:00,93.833,93.877,93.813,93.852,188399997.0
2007-02-19 15:21:00,93.857,93.857,93.83,93.837,292799994.0
2007-02-19 15:22:00,93.832,93.857,93.828,93.848,131200001.0
2007-02-19 15:23:00,93.831,93.84,93.801,93.819,194399997.0
2007-02-19 15:24:00,93.827,93.848,93.773,93.773,232099999.0
2007-02-19 15:25:00,93.823,93.858,93.81,93.832,136600000.0
2007-02-19 15:26:00,93.831,93.86,93.831,93.853,248600001.0
2007-02-19 15:27:00,93.837,93.862,93.83,93.85,83500000.0
2007-02-19 15:28:00,93.82,93.84,93.811,93.831,180099999.0
2007-02-19 15:29:00,93.868,93.882,93.849,93.873,253900000.0
2007-02-19 15:30:00,93.857,93.857,93.809,93.813,138900000.0
2007-02-19 15:31:00,93.813,93.854,93.809,93.823,230800001.0
2007-02-19 15:32:00,93.869,93.869,93.815,93.858,161400000.0
2007-02-19 15:33:00,93.829,93.851,93.819,93.851,147499996.0
2007-02-19 15:34:00,93.878,93.898,93.863,93.884,195500002.0
2007-02-19 15:35:00,93.88,93.9,93.858,93.891,226899996.0
2007-02-19 15:36:00,93.898,93.922,93.864,93.892,141500000.0
2007-02-19 15:37:00,93.893,93.893,93.837,93.837,130100000.0
2007-02-19 15:38:00,93.89,93.899,93.872,93.88,123900001.0
2007-02-19 15:39:00,93.868,93.89,93.843,93.875,117600000.0
2007-02-19 15:40:00,93.867,93.888,93.782,93.884,187500004.0
2007-02-19 15:41:00,93.848,93.901,93.848,93.891,143199999.0
2007-02-19 15:42:00,93.88,93.881,93.848,93.861,140099999.0
2007-02-19 15:43:00,93.889,93.906,93.857,93.869,265600001.0
2007-02-19 15:44:00,93.912,93.915,93.871,93.871,244200002.0
2007-02-19 15:45:00,93.88,93.897,93.857,93.878,330299995.0
2007-02-19 15:46:00,93.873,93.907,93.857,93.877,257400004.0
2007-02-19 15:47:00,93.9,93.939,93.889,93.918,264300001.0
2007-02-19 15:48:00,93.934,93.952,93.914,93.937,166500000.0
2007-02-19 15:49:00,93.95,93.955,93.916,93.916,257199995.0
2007-02-19 15:50:00,93.932,93.932,93.853,93.853,245100004.0
2007-02-19 15:51:00,93.871,93.911,93.847,93.888,223500002.0
2007-02-19 15:52:00,93.893,93.912,93.858,93.89,188900001.0
2007-02-19 15:53:00,93.896,93.916,93.882,93.898,156399998.0
2007-02-19 15:54:00,93.891,93.913,93.883,93.903,157899997.0
2007-02-19 15:55:00,93.872,93.908,93.863,93.908,255399999.0
2007-02-19 15:56:00,93.875,93.902,93.867,93.902,121500000.0
2007-02-19 15:57:00,93.886,93.902,93.853,93.853,135300000.0
2007-02-19 15:58:00,93.887,93.909,93.877,93.893,215199998.0
2007-02-19 15:59:00,93.902,93.906,93.872,93.874,96099999.0
2007-02-19 16:00:00,93.881,93.902,93.849,93.865,320699997.0
2007-02-19 16:01:00,93.841,93.883,93.841,93.87,128300003.0
2007-02-19 16:02:00,93.89,93.904,93.867,93.9,110199999.0
2007-02-19 16:03:00,93.86,93.889,93.849,93.867,208599999.0
2007-02-19 16:04:00,93.885,93.897,93.845,93.847,190899999.0
2007-02-19 16:05:00,93.904,93.905,93.884,93.89,232700003.0
2007-02-19 16:06:00,93.888,93.896,93.857,93.861,113100001.0
2007-02-19 16:07:00,93.891,93.891,93.857,93.864,155700003.0
2007-02-19 16:08:00,93.86,93.891,93.848,93.873,180200001.0
2007-02-19 16:09:00,93.9,93.92,93.878,93.901,235499997.0
2007-02-19 16:10:00,93.889,93.905,93.874,93.89,132099997.0
2007-02-19 16:11:00,93.871,93.908,93.852,93.889,124600000.0
2007-02-19 16:12:00,93.879,93.909,93.87,93.878,106800000.0
2007-02-19 16:13:00,93.889,93.909,93.874,93.876,343699999.0
2007-02-19 16:14:00,93.858,93.895,93.858,93.892,154199997.0
2007-02-19 16:15:00,93.881,93.904,93.866,93.904,138400000.0
2007-02-19 16:16:00,93.877,93.877,93.854,93.87,131800003.0
2007-02-19 16:17:00,93.865,93.925,93.865,93.897,252500000.0
2007-02-19 16:18:00,93.879,93.908,93.859,93.88,147500002.0
2007-02-19 16:19:00,93.911,93.932,93.898,93.916,156000001.0
2007-02-19 16:20:00,93.902,93.929,93.888,93.925,277499999.0
2007-02-19 16:21:00,93.911,93.923,93.857,93.896,228399997.0
2007-02-19 16:22:00,93.91,93.945,93.893,93.923,262300001.0
2007-02-19 16:23:00,93.931,93.951,93.888,93.901,118600000.0
2007-02-19 16:24:00,93.921,93.955,93.918,93.945,247099999.0
2007-02-19 16:25:00,93.921,93.94,93.888,93.888,182199999.0
2007-02-19 16:26:00,93.931,93.953,93.902,93.931,152499999.0
2007-02-19 16:27:00,93.913,93.948,93.898,93.929,234299999.0
2007-02-19 16:28:00,93.903,93.927,93.885,93.91,73500000.0
2007-02-19 16:29:00,93.901,93.927,93.89,93.927,175899999.0
2007-02-19 16:30:00,93.9,93.936,93.899,93.936,211999998.0
2007-02-19 16:31:00,93.915,93.937,93.91,93.937,180699999.0
2007-02-19 16:32:00,93.917,93.934,93.879,93.91,198800001.0
2007-02-19 16:33:00,93.886,93.906,93.872,93.9,184500000.0
2007-02-19 16:34:00,93.866,93.94,93.866,93.94,147299998.0
2007-02-19 16:35:00,93.923,93.944,93.908,93.913,169700002.0
2007-02-19 16:36:00,93.909,93.944,93.903,93.944,192000003.0
2007-02-19 16:37:00,93.932,93.947,93.905,93.935,118000000.0
2007-02-19 16:38:00,93.925,93.945,93.906,93.93,107200001.0
2007-02-19 16:39:00,93.944,93.944,93.904,93.904,262399998.0
2007-02-19 16:40:00,93.907,93.938,93.906,93.938,183999999.0
2007-02-19 16:41:00,93.941,93.948,93.913,93.935,95800000.0
2007-02-19 16:42:00,93.939,93.939,93.896,93.896,228099998.0
2007-02-19 16:43:00,93.896,93.923,93.895,93.923,157999999.0
2007-02-19 16:44:00,93.9,93.933,93.851,93.851,228099998.0
2007-02-19 16:45:00,93.888,93.932,93.888,93.916,220200003.0
2007-02-19 16:46:00,93.892,93.902,93.865,93.876,132600000.0
2007-02-19 16:47:00,93.888,93.915,93.874,93.911,226000003.0
2007-02-19 16:48:00,93.875,93.904,93.873,93.892,207099999.0
2007-02-19 16:49:00,93.917,93.917,93.891,93.91,181399998.0
2007-02-19 16:50:00,93.901,93.934,93.89,93.92,197800005.0
2007-02-19 16:51:00,93.906,93.938,93.884,93.885,205900000.0
2007-02-19 16:52:00,93.919,93.945,93.898,93.936,218100000.0
2007-02-19 16:53:00,93.923,93.944,93.898,93.937,151500000.0
2007-02-19 16:54:00,93.898,93.936,93.882,93.886,229299997.0
2007-02-19 16:55:00,93.877,93.924,93.877,93.923,177899998.0
2007-02-19 16:56:00,93.932,93.943,93.916,93.934,82399998.0
2007-02-19 16:57:00,93.914,93.952,93.909,93.952,300500000.0
2007-02-19 16:58:00,93.954,93.979,93.932,93.96,246000002.0
2007-02-19 16:59:00,93.977,94.012,93.977,94.004,171799999.0
2007-02-19 17:00:00,94.009,94.029,93.993,94.001,186500002.0
2007-02-19 17:01:00,93.991,94.008,93.967,94.003,262699996.0
2007-02-19 17:02:00,93.969,94.007,93.969,93.997,140000000.0
2007-02-19 17:03:00,93.973,93.994,93.958,93.981,192199999.0
2007-02-19 17:04:00,93.97,93.978,93.935,93.939,193600000.0
2007-02-19 17:05:00,93.966,93.989,93.96,93.985,139799998.0
2007-02-19 17:06:00,93.962,93.994,93.946,93.994,211900000.0
2007-02-19 17:07:00,93.975,94.003,93.965,93.98,202500000.0
2007-02-19 17:08:00,93.972,93.99,93.947,93.958,95500000.0
2007-02-19 17:09:00,93.96,93.999,93.96,93.988,210199996.0
2007-02-19 17:10:00,93.977,93.99,93.941,93.949,211400001.0
2007-02-19 17:11:00,93.986,94.006,93.981,94.002,217999998.0
2007-02-19 17:12:00,93.997,94.0,93.935,93.935,99799999.0
2007-02-19 17:13:00,93.963,94.003,93.946,93.988,202399998.0
2007-02-19 17:14:00,93.972,93.992,93.956,93.979,132000000.0
2007-02-19 17:15:00,93.959,93.998,93.944,93.95,384499998.0
2007-02-19 17:16:00,93.975,93.987,93.94,93.945,251900003.0
2007-02-19 17:17:00,93.951,93.996,93.951,93.986,123400002.0
2007-02-19 17:18:00,93.98,94.008,93.955,94.008,210999998.0
2007-02-19 17:19:00,93.992,94.007,93.977,93.985,188100003.0
2007-02-19 17:20:00,94.003,94.009,93.978,93.978,181800000.0
2007-02-19 17:21:00,94.018,94.024,93.997,94.009,170300001.0
2007-02-19 17:22:00,94.001,94.022,93.972,93.999,177799999.0
2007-02-19 17:23:00,93.983,94.0,93.976,93.987,128599999.0
2007-02-19 17:24:00,93.916,93.973,93.91,93.951,250000002.0
2007-02-19 17:25:00,93.951,93.986,93.946,93.985,248900002.0
2007-02-19 17:26:00,93.95,94.024,93.95,94.016,209999998.0
2007-02-19 17:27:00,94.001,94.033,93.993,94.005,141699999.0
2007-02-19 17:28:00,94.037,94.038,93.991,94.03,191200003.0
2007-02-19 17:29:00,94.017,94.023,93.974,94.006,234500000.0
2007-02-19 17:30:00,94.013,94.034,93.975,93.988,236899999.0
2007-02-19 17:31:00,93.98,94.0,93.966,93.971,173500003.0
2007-02-19 17:32:00,93.99,94.006,93.97,93.984,183799999.0
2007-02-19 17:33:00,94.006,94.007,93.967,93.98,210700000.0
2007-02-19 17:34:00,93.997,94.003,93.974,94.003,266599993.0
2007-02-19 17:35:00,93.983,94.01,93.963,93.993,244800003.0
2007-02-19 17:36:00,94.004,94.024,93.989,94.009,155300000.0
2007-02-19 17:37:00,94.026,94.026,93.977,93.977,280299995.0
2007-02-19 17:38:00,93.939,93.978,93.93,93.978,219199999.0
2007-02-19 17:39:00,93.939,93.962,93.9,93.915,116200000.0
2007-02-19 17:40:00,93.959,93.978,93.941,93.966,258700000.0
2007-02-19 17:41:00,93.972,93.978,93.92,93.92,284300002.0
2007-02-19 17:42:00,93.947,93.958,93.903,93.951,197800000.0
2007-02-19 17:43:00,93.902,93.946,93.887,93.946,192399999.0
2007-02-19 17:44:00,93.893,93.951,93.87,93.951,243500004.0
2007-02-19 17:45:00,93.94,93.955,93.904,93.904,184000000.0
2007-02-19 17:46:00,93.94,93.964,93.923,93.93,183600000.0
2007-02-19 17:47:00,93.953,93.978,93.928,93.96,196499999.0
2007-02-19 17:48:00,93.923,93.947,93.911,93.926,207100002.0
2007-02-19 17:49:00,93.96,93.988,93.957,93.966,267499995.0
2007-02-19 17:50:00,93.976,94.004,93.952,93.989,175599996.0
2007-02-19 17:51:00,93.976,93.977,93.916,93.917,369400000.0
2007-02-19 17:52:00,93.968,94.0,93.95,93.982,87500000.0
2007-02-19 17:53:00,94.001,94.001,93.965,93.971,335800004.0
2007-02-19 17:54:00,93.98,93.989,93.963,93.986,95400002.0
2007-02-19 17:55:00,93.981,94.007,93.962,93.985,141400000.0
2007-02-19 17:56:00,93.993,94.014,93.968,93.995,113800000.0
2007-02-19 17:57:00,93.998,94.031,93.998,94.031,115200000.0
2007-02-19 17:58:00,94.02,94.027,93.982,93.982,262699999.0
2007-02-19 17:59:00,94.035,94.067,94.006,94.045,210099997.0
2007-02-19 18:00:00,94.041,94.106,94.041,94.101,248899998.0
2007-02-19 18:01:00,94.102,94.11,94.049,94.075,1239300002.0
2007-02-19 18:02:00,94.077,94.088,94.037,94.081,2021099996.0
2007-02-19 18:03:00,94.06,94.07,94.04,94.06,1645499981.0
2007-02-19 18:04:00,94.094,94.1,94.066,94.087,1645499981.0
2007-02-19 18:05:00,94.06,94.06,94.06,94.06,1450200003.0
2007-02-19 18:06:00,94.064,94.091,94.039,94.091,1450200003.0
2007-02-19 18:07:00,94.13,94.14,94.12,94.14,2104999991.0
2007-02-19 18:08:00,94.069,94.082,94.0,94.032,2104999991.0
2007-02-19 18:09:00,94.004,94.065,93.993,93.993,1735199992.0
2007-02-19 18:10:00,94.039,94.079,94.022,94.059,1600800008.0
2007-02-19 18:11:00,94.026,94.047,94.026,94.044,493399999.0
2007-02-19 18:12:00,94.019,94.059,94.01,94.03,1132799990.0
2007-02-19 18:13:00,94.054,94.082,94.037,94.057,1270399999.0
2007-02-19 18:14:00,94.086,94.113,94.067,94.103,1778800004.0
2007-02-19 18:15:00,94.087,94.11,94.067,94.092,1898399998.0
2007-02-19 18:16:00,94.12,94.12,94.12,94.12,667199995.0
2007-02-19 18:17:00,94.035,94.081,94.019,94.075,667199995.0
2007-02-19 18:18:00,94.069,94.085,94.039,94.077,1197400004.0
2007-02-19 18:19:00,94.074,94.085,94.051,94.07,1669599998.0
2007-02-19 18:20:00,94.027,94.062,94.004,94.035,1659199998.0
2007-02-19 18:21:00,94.042,94.089,94.016,94.021,1459999996.0
2007-02-19 18:22:00,94.083,94.083,94.047,94.063,1486799993.0
2007-02-19 18:23:00,94.1,94.11,94.1,94.11,1590399992.0
2007-02-19 18:24:00,94.066,94.098,94.017,94.07,1590399992.0
2007-02-19 18:26:00,94.052,94.072,94.016,94.044,1512299989.0
2007-02-19 18:27:00,94.069,94.078,94.033,94.078,1343299998.0
2007-02-19 18:28:00,94.051,94.079,94.048,94.066,1218999994.0
2007-02-19 18:29:00,94.043,94.087,94.007,94.066,1338200000.0
2007-02-19 18:30:00,94.077,94.084,94.007,94.02,792499999.0
2007-02-19 18:31:00,94.074,94.076,93.989,93.989,1111099993.0
2007-02-19 18:32:00,94.053,94.083,94.034,94.061,2029999996.0
2007-02-19 18:33:00,94.069,94.097,94.037,94.037,1660199998.0
2007-02-19 18:34:00,94.063,94.091,94.018,94.047,1714599990.0
2007-02-19 18:35:00,94.051,94.073,94.008,94.039,1631300002.0
2007-02-19 18:36:00,94.05,94.076,94.017,94.075,1487699994.0
2007-02-19 18:37:00,94.077,94.081,94.029,94.061,1106199999.0
2007-02-19 18:38:00,94.081,94.081,94.047,94.05,652599999.0
2007-02-19 18:39:00,94.04,94.06,94.025,94.035,460299998.0
2007-02-19 18:40:00,94.051,94.065,94.004,94.018,752599993.0
2007-02-19 18:41:00,94.023,94.048,93.991,94.01,741500003.0
2007-02-19 18:42:00,94.04,94.071,94.04,94.053,680800003.0
2007-02-19 18:43:00,94.028,94.069,94.002,94.03,1471699989.0
2007-02-19 18:44:00,94.036,94.047,93.979,94.004,982199988.0
2007-02-19 18:45:00,94.04,94.044,94.004,94.004,1039799993.0
2007-02-19 18:46:00,94.007,94.031,93.972,94.012,655399991.0
2007-02-19 18:47:00,94.02,94.033,93.968,94.005,517999993.0
2007-02-19 18:48:00,94.001,94.026,93.968,93.981,659999998.0
2007-02-19 18:49:00,93.972,94.027,93.96,94.014,754999997.0
2007-02-19 18:50:00,94.0,94.021,93.93,93.943,1051500000.0
2007-02-19 18:51:00,93.954,94.027,93.946,94.008,456299998.0
2007-02-19 18:52:00,94.008,94.028,93.965,93.993,780600000.0
2007-02-19 18:53:00,94.001,94.023,93.962,93.992,802699998.0
2007-02-19 18:54:00,94.004,94.015,93.951,93.994,944699994.0
2007-02-19 18:55:00,93.977,94.007,93.942,93.99,1061899997.0
2007-02-19 18:56:00,93.943,94.009,93.943,94.003,575899999.0
2007-02-19 18:57:00,93.971,93.999,93.948,93.972,483500001.0
2007-02-19 18:58:00,93.967,94.022,93.954,93.999,1145899991.0
2007-02-19 18:59:00,94.028,94.028,94.005,94.008,906000000.0
2007-02-19 19:00:00,94.011,94.033,93.969,94.008,920800008.0
2007-02-19 19:01:00,94.033,94.049,94.003,94.02,545800001.0
2007-02-19 19:02:00,94.037,94.061,94.029,94.05,279700000.0
2007-02-19 19:03:00,94.042,94.088,94.015,94.061,627599998.0
2007-02-19 19:04:00,94.053,94.075,94.006,94.057,757400001.0
2007-02-19 19:05:00,94.06,94.086,94.017,94.039,490300000.0
2007-02-19 19:06:00,94.089,94.113,94.06,94.088,438300000.0
2007-02-19 19:07:00,94.085,94.118,94.066,94.118,1279499999.0
2007-02-19 19:08:00,94.114,94.135,94.102,94.12,876599995.0
2007-02-19 19:09:00,94.101,94.138,94.101,94.131,547600005.0
2007-02-19 19:10:00,94.112,94.133,94.084,94.115,614099997.0
2007-02-19 19:11:00,94.087,94.125,94.087,94.122,183000004.0
2007-02-19 19:12:00,94.119,94.141,94.109,94.113,381399994.0
2007-02-19 19:13:00,94.118,94.138,94.077,94.104,441599999.0
2007-02-19 19:14:00,94.145,94.159,94.125,94.13,575999994.0
2007-02-19 19:15:00,94.118,94.138,94.091,94.126,630600000.0
2007-02-19 19:16:00,94.089,94.114,94.056,94.114,327200000.0
2007-02-19 19:17:00,94.094,94.126,94.068,94.123,542199997.0
2007-02-19 19:18:00,94.11,94.138,94.071,94.129,516599993.0
2007-02-19 19:19:00,94.13,94.14,94.086,94.102,662400003.0
2007-02-19 19:20:00,94.127,94.127,94.094,94.094,383099996.0
2007-02-19 19:21:00,94.085,94.101,94.047,94.06,283199996.0
2007-02-19 19:22:00,94.085,94.1,94.021,94.062,398900004.0
2007-02-19 19:23:00,94.094,94.101,94.029,94.077,1507499997.0
2007-02-19 19:24:00,94.085,94.111,94.072,94.096,621999997.0
2007-02-19 19:25:00,94.095,94.102,94.041,94.063,1148499996.0
2007-02-19 19:26:00,94.063,94.123,94.053,94.088,1513300000.0
2007-02-19 19:27:00,94.049,94.089,94.044,94.067,998700000.0
2007-02-19 19:28:00,94.07,94.101,94.048,94.08,571399998.0
2007-02-19 19:29:00,94.078,94.115,94.064,94.091,712599994.0
2007-02-19 19:30:00,94.079,94.134,94.063,94.105,898999998.0
2007-02-19 19:31:00,94.096,94.114,94.048,94.087,474699999.0
2007-02-19 19:32:00,94.116,94.127,94.065,94.107,712499996.0
2007-02-19 19:33:00,94.108,94.136,94.08,94.125,656499995.0
2007-02-19 19:34:00,94.117,94.141,94.075,94.111,657700006.0
2007-02-19 19:35:00,94.136,94.136,94.072,94.073,703699995.0
2007-02-19 19:36:00,94.131,94.131,94.096,94.106,684600002.0
2007-02-19 19:37:00,94.105,94.145,94.089,94.127,216699999.0
2007-02-19 19:38:00,94.112,94.134,94.075,94.131,857200001.0
2007-02-19 19:39:00,94.081,94.143,94.076,94.138,806699998.0
2007-02-19 19:40:00,94.14,94.14,94.076,94.117,662100003.0
2007-02-19 19:41:00,94.101,94.131,94.051,94.062,1107699996.0
2007-02-19 19:42:00,94.069,94.127,94.058,94.113,632099996.0
2007-02-19 19:43:00,94.121,94.124,94.065,94.065,325899996.0
2007-02-19 19:44:00,94.075,94.136,94.075,94.11,633899995.0
2007-02-19 19:45:00,94.092,94.13,94.091,94.121,464200002.0
2007-02-19 19:46:00,94.094,94.125,94.075,94.096,456899999.0
2007-02-19 19:47:00,94.061,94.125,94.061,94.111,274099998.0
2007-02-19 19:48:00,94.112,94.135,94.078,94.135,1056499996.0
2007-02-19 19:49:00,94.136,94.136,94.08,94.081,662099997.0
2007-02-19 19:50:00,94.098,94.137,94.068,94.091,359999996.0
2007-02-19 19:51:00,94.103,94.113,94.07,94.087,419099997.0
2007-02-19 19:52:00,94.086,94.126,94.059,94.126,478899999.0
2007-02-19 19:53:00,94.101,94.116,94.087,94.107,757000006.0
2007-02-19 19:54:00,94.08,94.11,94.053,94.095,791699997.0
2007-02-19 19:55:00,94.105,94.112,94.051,94.051,391899998.0
2007-02-19 19:56:00,94.098,94.118,94.061,94.081,366699992.0
2007-02-19 19:57:00,94.097,94.136,94.062,94.125,377599999.0
2007-02-19 19:58:00,94.117,94.124,94.076,94.099,899299994.0
2007-02-19 19:59:00,94.122,94.143,94.083,94.091,926399996.0
2007-02-19 20:00:00,94.127,94.142,94.11,94.128,366000003.0
2007-02-19 20:01:00,94.114,94.125,94.076,94.1,725099992.0
2007-02-19 20:02:00,94.118,94.122,94.072,94.099,628800001.0
2007-02-19 20:03:00,94.096,94.114,94.063,94.071,378699996.0
2007-02-19 20:04:00,94.096,94.134,94.059,94.117,385299999.0
2007-02-19 20:05:00,94.109,94.125,94.082,94.115,657799994.0
2007-02-19 20:06:00,94.085,94.12,94.065,94.12,771499998.0
2007-02-19 20:07:00,94.074,94.126,94.074,94.123,613399997.0
2007-02-19 20:08:00,94.09,94.13,94.075,94.101,469400006.0
2007-02-19 20:09:00,94.082,94.126,94.072,94.089,651300000.0
2007-02-19 20:10:00,94.107,94.124,94.089,94.103,690899998.0
2007-02-19 20:11:00,94.096,94.143,94.061,94.096,963999999.0
2007-02-19 20:12:00,94.084,94.111,94.054,94.075,1341700001.0
2007-02-19 20:13:00,94.114,94.119,94.078,94.085,461699998.0
2007-02-19 20:14:00,94.092,94.11,94.047,94.072,466200003.0
2007-02-19 20:15:00,94.093,94.117,94.082,94.098,903200000.0
2007-02-19 20:16:00,94.079,94.111,94.039,94.064,639200000.0
2007-02-19 20:17:00,94.073,94.105,94.057,94.063,350199998.0
2007-02-19 20:18:00,94.087,94.113,94.076,94.084,155700001.0
2007-02-19 20:19:00,94.111,94.111,94.082,94.09,277699999.0
2007-02-19 20:20:00,94.077,94.118,94.06,94.095,695899995.0
2007-02-19 20:21:00,94.104,94.121,94.084,94.096,481299999.0
2007-02-19 20:22:00,94.102,94.102,94.034,94.07,808899997.0
2007-02-19 20:23:00,94.054,94.096,94.044,94.057,510599996.0
2007-02-19 20:24:00,94.062,94.105,94.045,94.075,417999997.0
2007-02-19 20:25:00,94.089,94.089,94.033,94.035,631899992.0
2007-02-19 20:26:00,94.063,94.09,94.025,94.075,506900001.0
2007-02-19 20:27:00,94.058,94.08,94.036,94.047,345800002.0
2007-02-19 20:28:00,94.05,94.098,94.041,94.052,1211299998.0
2007-02-19 20:29:00,94.075,94.099,94.034,94.046,1468900002.0
2007-02-19 20:30:00,94.056,94.085,94.032,94.053,1564299992.0
2007-02-19 20:31:00,94.059,94.092,94.04,94.065,1054499996.0
2007-02-19 20:32:00,94.042,94.076,94.025,94.04,1216099999.0
2007-02-19 20:33:00,94.032,94.085,94.027,94.042,525699999.0
2007-02-19 20:34:00,94.052,94.1,94.039,94.054,420000004.0
2007-02-19 20:35:00,94.044,94.075,94.026,94.065,485799995.0
2007-02-19 20:36:00,94.036,94.092,94.035,94.075,604000001.0
2007-02-19 20:37:00,94.044,94.079,94.031,94.04,490899997.0
2007-02-19 20:38:00,94.053,94.098,94.007,94.026,879099993.0
2007-02-19 20:39:00,94.038,94.064,94.01,94.025,570099996.0
2007-02-19 20:40:00,94.035,94.082,94.015,94.039,1352500004.0
2007-02-19 20:41:00,94.047,94.062,94.032,94.043,859700003.0
2007-02-19 20:42:00,94.065,94.077,93.999,94.008,973999998.0
2007-02-19 20:43:00,94.058,94.058,94.024,94.033,842300007.0
2007-02-19 20:44:00,94.055,94.088,94.007,94.007,962499993.0
2007-02-19 20:45:00,94.018,94.072,93.997,94.072,686599999.0
2007-02-19 20:46:00,94.078,94.078,94.01,94.01,643200005.0
2007-02-19 20:47:00,94.03,94.068,94.01,94.014,1140800005.0
2007-02-19 20:48:00,94.038,94.058,93.99,94.049,581999998.0
2007-02-19 20:49:00,94.031,94.066,94.015,94.027,531399998.0
2007-02-19 20:50:00,94.075,94.077,94.006,94.018,1089300003.0
2007-02-19 20:51:00,94.014,94.089,94.014,94.051,373599999.0
2007-02-19 20:52:00,94.042,94.081,94.033,94.081,440300000.0
2007-02-19 20:53:00,94.056,94.1,94.03,94.084,1349999990.0
2007-02-19 20:54:00,94.031,94.103,94.031,94.09,476300005.0
2007-02-19 20:55:00,94.094,94.123,94.046,94.055,1041800003.0
2007-02-19 20:56:00,94.096,94.125,94.092,94.103,726199997.0
2007-02-19 20:57:00,94.055,94.099,94.033,94.068,830899995.0
2007-02-19 20:58:00,94.079,94.119,94.079,94.119,1362199995.0
2007-02-19 20:59:00,94.105,94.134,94.08,94.113,1078800003.0
2007-02-19 21:00:00,94.105,94.137,94.1,94.137,1298900010.0
2007-02-19 21:01:00,94.132,94.148,94.071,94.071,1004200006.0
2007-02-19 21:02:00,94.109,94.131,94.082,94.108,461699996.0
2007-02-19 21:03:00,94.126,94.13,94.082,94.092,308599997.0
2007-02-19 21:04:00,94.093,94.137,94.068,94.088,426599999.0
2007-02-19 21:05:00,94.045,94.124,94.045,94.118,764000000.0
2007-02-19 21:06:00,94.11,94.136,94.088,94.102,614200000.0
2007-02-19 21:07:00,94.095,94.124,94.079,94.102,595600001.0
2007-02-19 21:08:00,94.099,94.12,94.077,94.103,751600002.0
2007-02-19 21:09:00,94.117,94.117,94.068,94.078,290599997.0
2007-02-19 21:10:00,94.085,94.112,94.064,94.11,752500011.0
2007-02-19 21:11:00,94.084,94.106,94.041,94.056,423700001.0
2007-02-19 21:12:00,94.107,94.114,94.053,94.064,264400000.0
2007-02-19 21:13:00,94.076,94.118,94.066,94.076,256300001.0
2007-02-19 21:14:00,94.1,94.1,94.051,94.052,761299997.0
2007-02-19 21:15:00,94.064,94.107,94.026,94.034,935399992.0
2007-02-19 21:16:00,94.072,94.108,94.066,94.098,843799995.0
2007-02-19 21:17:00,94.088,94.109,94.052,94.08,1100499989.0
2007-02-19 21:18:00,94.062,94.117,94.047,94.092,687299996.0
2007-02-19 21:19:00,94.08,94.111,94.032,94.039,816800005.0
2007-02-19 21:20:00,94.077,94.126,94.053,94.059,1517200006.0
2007-02-19 21:21:00,94.102,94.102,94.045,94.066,907899994.0
2007-02-19 21:22:00,94.086,94.112,94.066,94.08,871799993.0
2007-02-19 21:23:00,94.074,94.101,94.045,94.085,699399993.0
2007-02-19 21:24:00,94.054,94.093,94.024,94.093,806900004.0
2007-02-19 21:25:00,94.073,94.105,94.044,94.077,1033100005.0
2007-02-19 21:26:00,94.1,94.114,94.066,94.066,390199999.0
2007-02-19 21:27:00,94.072,94.119,94.062,94.098,500299995.0
2007-02-19 21:28:00,94.088,94.088,94.051,94.051,413999998.0
2007-02-19 21:29:00,94.066,94.13,94.066,94.077,631300002.0
2007-02-19 21:30:00,94.082,94.112,94.061,94.061,303500001.0
2007-02-19 21:31:00,94.082,94.098,94.043,94.068,311199999.0
2007-02-19 21:32:00,94.065,94.09,94.031,94.042,468799999.0
2007-02-19 21:33:00,94.079,94.102,94.061,94.102,434900002.0
2007-02-19 21:34:00,94.071,94.08,94.048,94.069,155699998.0
2007-02-19 21:35:00,94.076,94.103,94.075,94.089,389100004.0
2007-02-19 21:36:00,94.054,94.089,94.045,94.082,484999997.0
2007-02-19 21:37:00,94.044,94.094,94.032,94.056,505000001.0
2007-02-19 21:38:00,94.059,94.09,94.051,94.061,215900000.0
2007-02-19 21:39:00,94.067,94.089,94.037,94.089,372300001.0
2007-02-19 21:40:00,94.091,94.117,94.074,94.085,544699993.0
2007-02-19 21:41:00,94.053,94.105,94.053,94.077,317399999.0
2007-02-19 21:42:00,94.074,94.115,94.053,94.057,410799997.0
2007-02-19 21:43:00,94.062,94.088,94.03,94.069,343100003.0
2007-02-19 21:44:00,94.076,94.081,94.026,94.043,890399996.0
2007-02-19 21:45:00,94.057,94.085,94.023,94.065,440499998.0
2007-02-19 21:46:00,94.092,94.101,94.07,94.083,208899999.0
2007-02-19 21:47:00,94.095,94.095,94.051,94.056,449600004.0
2007-02-19 21:48:00,94.078,94.078,93.969,94.0,700400003.0
2007-02-19 21:49:00,94.007,94.05,94.003,94.05,249500001.0
2007-02-19 21:50:00,94.024,94.045,94.0,94.033,204299998.0
2007-02-19 21:51:00,94.018,94.045,93.991,93.999,288099997.0
2007-02-19 21:52:00,94.034,94.054,94.004,94.029,226900002.0
2007-02-19 21:53:00,94.045,94.057,93.982,94.042,418899997.0
2007-02-19 21:54:00,94.02,94.069,94.016,94.035,293699999.0
2007-02-19 21:55:00,94.02,94.04,94.018,94.038,176499999.0
2007-02-19 21:56:00,94.003,94.051,94.003,94.038,264500001.0
2007-02-19 21:57:00,94.034,94.062,94.018,94.034,199199999.0
2007-02-19 21:58:00,94.049,94.07,94.049,94.065,155400002.0
2007-02-19 21:59:00,94.009,94.065,94.009,94.014,400800000.0
2007-02-19 22:00:00,94.061,94.068,94.01,94.035,454999998.0
2007-02-19 22:01:00,94.013,94.041,93.993,94.016,780499992.0
2007-02-19 22:02:00,94.027,94.052,94.006,94.032,588700000.0
2007-02-19 22:03:00,94.008,94.042,94.006,94.023,525000002.0
2007-02-19 22:04:00,94.015,94.065,94.0,94.05,511300000.0
2007-02-19 22:05:00,94.019,94.052,94.019,94.052,267500002.0
2007-02-19 22:06:00,94.045,94.067,94.017,94.024,268799999.0
2007-02-19 22:07:00,94.041,94.061,94.003,94.017,360500002.0
2007-02-19 22:08:00,94.054,94.074,94.054,94.073,156500000.0
2007-02-19 22:09:00,94.002,94.054,94.002,94.027,216699997.0
2007-02-19 22:10:00,94.043,94.067,94.024,94.024,235699999.0
2007-02-19 22:11:00,94.01,94.064,94.01,94.056,496099993.0
2007-02-19 22:12:00,94.037,94.056,93.998,94.036,331699997.0
2007-02-19 22:13:00,94.027,94.064,94.0,94.015,348499999.0
2007-02-19 22:14:00,94.024,94.076,94.014,94.031,361000002.0
2007-02-19 22:15:00,94.031,94.07,94.024,94.043,176299999.0
2007-02-19 22:16:00,94.04,94.074,94.014,94.023,434700000.0
2007-02-19 22:17:00,94.012,94.035,94.007,94.025,208300001.0
2007-02-19 22:18:00,94.035,94.067,93.988,93.988,312100003.0
2007-02-19 22:19:00,93.983,94.035,93.983,94.033,299499998.0
2007-02-19 22:20:00,93.981,94.034,93.981,94.01,224200002.0
2007-02-19 22:21:00,94.027,94.049,93.973,94.033,384699998.0
2007-02-19 22:22:00,94.067,94.071,94.04,94.043,347100003.0
2007-02-19 22:23:00,94.026,94.062,93.989,94.008,430499998.0
2007-02-19 22:24:00,94.039,94.076,94.026,94.039,275499998.0
2007-02-19 22:25:00,94.03,94.061,94.03,94.054,208500006.0
2007-02-19 22:26:00,94.023,94.082,94.015,94.03,186000001.0
2007-02-19 22:27:00,94.076,94.076,94.0,94.049,620499996.0
2007-02-19 22:28:00,94.037,94.07,94.008,94.07,272399999.0
2007-02-19 22:29:00,94.046,94.078,94.024,94.073,302699997.0
2007-02-19 22:30:00,94.064,94.084,94.055,94.076,142200000.0
2007-02-19 22:31:00,94.044,94.072,93.989,94.072,542700000.0
2007-02-19 22:32:00,94.089,94.105,94.06,94.06,315400000.0
2007-02-19 22:33:00,94.043,94.095,94.035,94.071,574299995.0
2007-02-19 22:34:00,94.077,94.09,94.059,94.085,472999997.0
2007-02-19 22:35:00,94.043,94.095,94.037,94.07,204900003.0
2007-02-19 22:36:00,94.082,94.1,94.031,94.031,321200000.0
2007-02-19 22:37:00,94.081,94.081,94.024,94.041,210699997.0
2007-02-19 22:38:00,94.039,94.064,94.015,94.064,189300000.0
2007-02-19 22:39:00,94.047,94.076,94.035,94.052,246500000.0
2007-02-19 22:40:00,94.076,94.088,94.037,94.039,164799998.0
2007-02-19 22:41:00,94.086,94.127,94.059,94.063,275900003.0
2007-02-19 22:42:00,94.093,94.115,94.082,94.1,208000000.0
2007-02-19 22:43:00,94.059,94.095,94.024,94.064,378000001.0
2007-02-19 22:44:00,94.048,94.085,94.015,94.051,422199995.0
2007-02-19 22:45:00,94.077,94.095,94.042,94.052,500000003.0
2007-02-19 22:46:00,94.065,94.11,94.039,94.074,348300001.0
2007-02-19 22:47:00,94.074,94.092,94.037,94.073,220200000.0
2007-02-19 22:48:00,94.073,94.091,94.04,94.059,263900001.0
2007-02-19 22:49:00,94.049,94.067,94.023,94.044,323699999.0
2007-02-19 22:50:00,94.014,94.08,94.005,94.06,214800003.0
2007-02-19 22:51:00,94.08,94.094,94.055,94.06,308200000.0
2007-02-19 22:52:00,94.043,94.079,94.037,94.075,175000000.0
2007-02-19 22:53:00,94.053,94.073,93.995,94.055,667199997.0
2007-02-19 22:54:00,94.056,94.061,94.004,94.032,215900000.0
2007-02-19 22:55:00,94.021,94.053,94.005,94.035,260299995.0
2007-02-19 22:56:00,94.047,94.053,93.986,93.989,167599997.0
2007-02-19 22:57:00,94.043,94.047,93.982,94.022,419099995.0
2007-02-19 22:58:00,94.026,94.052,93.978,94.045,160500000.0
2007-02-19 22:59:00,93.979,94.059,93.97,93.975,488999999.0
2007-02-19 23:00:00,94.054,94.054,94.011,94.018,205200003.0
2007-02-19 23:01:00,94.006,94.056,93.951,94.056,297699996.0
2007-02-19 23:02:00,94.063,94.071,94.031,94.048,155899996.0
2007-02-19 23:03:00,94.063,94.076,94.015,94.015,217900000.0
2007-02-19 23:04:00,94.087,94.093,94.061,94.07,203000002.0
2007-02-19 23:05:00,94.088,94.093,94.051,94.052,179899999.0
2007-02-19 23:06:00,94.053,94.084,94.035,94.068,202899999.0
2007-02-19 23:07:00,94.054,94.084,94.053,94.075,173799998.0
2007-02-19 23:08:00,94.046,94.064,94.022,94.041,159500001.0
2007-02-19 23:09:00,94.08,94.084,94.052,94.055,203700000.0
2007-02-19 23:10:00,94.096,94.104,94.073,94.073,254800001.0
2007-02-19 23:11:00,94.083,94.1,94.055,94.081,117499998.0
2007-02-19 23:12:00,94.083,94.089,94.06,94.062,163500001.0
2007-02-19 23:13:00,94.077,94.094,94.053,94.073,137000002.0
2007-02-19 23:14:00,94.06,94.101,94.046,94.058,185699999.0
2007-02-19 23:15:00,94.049,94.085,94.02,94.031,129200000.0
2007-02-19 23:16:00,94.053,94.101,94.037,94.076,211500000.0
2007-02-19 23:17:00,94.092,94.092,94.058,94.071,181300001.0
2007-02-19 23:18:00,94.042,94.105,94.042,94.105,187500001.0
2007-02-19 23:19:00,94.055,94.086,94.035,94.071,130900002.0
2007-02-19 23:20:00,94.066,94.086,94.033,94.06,290599999.0
2007-02-19 23:21:00,94.059,94.08,94.053,94.08,79300001.0
2007-02-19 23:22:00,94.081,94.097,94.054,94.087,219099995.0
2007-02-19 23:23:00,94.054,94.08,94.017,94.041,194000000.0
2007-02-19 23:24:00,94.055,94.06,94.03,94.035,119099999.0
2007-02-19 23:25:00,94.054,94.073,94.022,94.05,206500000.0
2007-02-19 23:26:00,94.01,94.042,93.985,94.004,174599999.0
2007-02-19 23:27:00,94.02,94.054,94.008,94.02,156500000.0
2007-02-19 23:28:00,94.008,94.055,93.992,94.014,225999998.0
2007-02-19 23:29:00,94.004,94.016,93.987,93.99,246999997.0
2007-02-19 23:30:00,94.014,94.014,93.977,93.977,211800003.0
2007-02-19 23:31:00,93.976,94.004,93.96,93.975,178700000.0
2007-02-19 23:32:00,93.955,94.003,93.955,94.003,197799999.0
2007-02-19 23:33:00,93.985,94.002,93.967,93.995,178500000.0
2007-02-19 23:34:00,93.974,94.013,93.948,93.948,278899998.0
2007-02-19 23:35:00,93.99,93.994,93.948,93.948,235800000.0
2007-02-19 23:36:00,93.986,94.007,93.97,93.987,295700001.0
2007-02-19 23:37:00,93.965,93.991,93.943,93.976,157200000.0
2007-02-19 23:38:00,93.977,93.985,93.944,93.95,120499999.0
2007-02-19 23:39:00,93.939,93.966,93.864,93.958,105700002.0
2007-02-19 23:40:00,93.936,93.969,93.936,93.951,196200002.0
2007-02-19 23:41:00,93.926,93.967,93.915,93.936,277599996.0
2007-02-19 23:42:00,93.939,93.976,93.921,93.976,294099996.0
2007-02-19 23:43:00,93.958,93.969,93.936,93.954,249799999.0
2007-02-19 23:44:00,93.952,93.966,93.925,93.952,135099997.0
2007-02-19 23:45:00,93.949,93.974,93.897,93.913,287699996.0
2007-02-19 23:46:00,93.966,93.972,93.917,93.925,275499998.0
2007-02-19 23:47:00,93.939,93.962,93.92,93.922,426200001.0
2007-02-19 23:48:00,93.967,93.968,93.925,93.931,297899996.0
2007-02-19 23:49:00,93.932,93.968,93.928,93.928,202600001.0
2007-02-19 23:50:00,93.943,93.975,93.932,93.933,187399999.0
2007-02-19 23:51:00,93.979,93.999,93.954,93.963,206700002.0
2007-02-19 23:52:00,93.991,93.991,93.94,93.942,256199997.0
2007-02-19 23:53:00,93.948,93.977,93.93,93.962,199700000.0
2007-02-19 23:54:00,93.99,93.991,93.95,93.952,284699999.0
2007-02-19 23:55:00,93.965,93.985,93.922,93.932,271900002.0
2007-02-19 23:56:00,93.956,93.96,93.934,93.937,117000001.0
2007-02-19 23:57:00,93.975,93.983,93.958,93.963,135800001.0
2007-02-19 23:58:00,93.957,93.993,93.954,93.976,137200001.0
2007-02-19 23:59:00,93.98,93.995,93.957,93.957,281599991.0
2007-02-20 00:00:00,93.976,93.976,93.952,93.973,232599998.0
2007-02-20 00:01:00,93.941,93.975,93.928,93.96,350499998.0
2007-02-20 00:02:00,93.975,93.988,93.939,93.964,133900000.0
2007-02-20 00:03:00,93.973,93.989,93.954,93.967,246499998.0
2007-02-20 00:04:00,93.995,93.999,93.965,93.982,207099999.0
2007-02-20 00:05:00,93.978,93.997,93.953,93.967,98100000.0
2007-02-20 00:06:00,94.01,94.023,93.977,94.013,294899995.0
2007-02-20 00:07:00,94.024,94.024,93.993,94.005,202700000.0
2007-02-20 00:08:00,94.0,94.009,93.977,93.977,216800000.0
2007-02-20 00:09:00,94.001,94.013,93.976,93.998,177299998.0
2007-02-20 00:10:00,93.992,94.045,93.985,94.045,175900000.0
2007-02-20 00:11:00,94.04,94.048,94.017,94.02,205900002.0
2007-02-20 00:12:00,94.047,94.049,93.998,94.006,296800000.0
2007-02-20 00:13:00,94.034,94.048,94.013,94.035,259199998.0
2007-02-20 00:14:00,94.052,94.052,94.018,94.024,174399999.0
2007-02-20 00:15:00,94.011,94.033,94.0,94.03,138400001.0
2007-02-20 00:16:00,94.017,94.034,93.98,94.014,221500003.0
2007-02-20 00:17:00,94.015,94.034,93.988,94.002,142899999.0
2007-02-20 00:18:00,93.996,94.018,93.964,94.006,285000000.0
2007-02-20 00:19:00,93.983,94.009,93.979,93.993,188900002.0
2007-02-20 00:20:00,94.017,94.028,93.971,93.985,277300000.0
2007-02-20 00:21:00,93.996,94.019,93.985,93.998,108300000.0
2007-02-20 00:22:00,93.989,94.005,93.969,93.978,239999998.0
2007-02-20 00:23:00,93.998,94.022,93.983,93.998,300999999.0
2007-02-20 00:24:00,94.005,94.013,93.957,93.957,202000001.0
2007-02-20 00:25:00,93.97,94.0,93.96,93.97,191999999.0
2007-02-20 00:26:00,93.964,93.992,93.954,93.986,257299999.0
2007-02-20 00:27:00,93.979,93.999,93.955,93.958,199999999.0
2007-02-20 00:28:00,93.978,93.995,93.969,93.989,247499996.0
2007-02-20 00:29:00,93.987,93.991,93.937,93.976,278899999.0
2007-02-20 00:30:00,93.967,93.981,93.946,93.952,154599999.0
2007-02-20 00:31:00,93.948,93.983,93.939,93.983,95200000.0
2007-02-20 00:32:00,93.981,94.015,93.968,94.002,192500000.0
2007-02-20 00:33:00,93.953,93.98,93.941,93.951,174099999.0
2007-02-20 00:34:00,93.976,93.998,93.943,93.943,154700000.0
2007-02-20 00:35:00,93.995,94.005,93.979,93.983,131300000.0
2007-02-20 00:36:00,93.962,93.996,93.952,93.98,217800002.0
2007-02-20 00:37:00,93.966,93.99,93.948,93.968,251300000.0
2007-02-20 00:38:00,93.982,93.993,93.94,93.94,301199998.0
2007-02-20 00:39:00,93.969,94.024,93.969,94.024,72800000.0
2007-02-20 00:40:00,94.014,94.026,93.991,93.995,215300000.0
2007-02-20 00:41:00,93.998,94.031,93.987,93.995,92800000.0
2007-02-20 00:42:00,94.002,94.039,93.975,93.987,310399996.0
2007-02-20 00:43:00,94.031,94.038,93.999,94.003,148299998.0
2007-02-20 00:44:00,94.028,94.028,93.979,93.979,118400000.0
2007-02-20 00:45:00,94.003,94.042,94.003,94.031,102500001.0
2007-02-20 00:46:00,94.007,94.045,94.007,94.037,138599999.0
2007-02-20 00:47:00,93.991,94.017,93.98,93.99,141900002.0
2007-02-20 00:48:00,94.012,94.033,94.003,94.033,183400002.0
2007-02-20 00:49:00,94.022,94.053,93.991,94.033,176500000.0
2007-02-20 00:50:00,94.04,94.05,94.0,94.0,185600000.0
2007-02-20 00:51:00,93.999,94.057,93.982,94.057,293799998.0
2007-02-20 00:52:00,94.013,94.045,93.987,94.015,274900003.0
2007-02-20 00:53:00,94.017,94.063,94.012,94.063,154100000.0
2007-02-20 00:54:00,94.048,94.065,94.038,94.053,176699998.0
2007-02-20 00:55:00,94.026,94.045,93.999,94.025,243699999.0
2007-02-20 00:56:00,94.044,94.05,94.023,94.037,172700001.0
2007-02-20 00:57:00,93.986,94.025,93.986,94.018,189799999.0
2007-02-20 00:58:00,94.011,94.057,94.009,94.047,226099998.0
2007-02-20 00:59:00,94.04,94.06,94.022,94.041,214900002.0
2007-02-20 01:00:00,94.042,94.065,94.02,94.038,249599997.0
2007-02-20 01:01:00,94.015,94.054,93.99,94.041,199400000.0
2007-02-20 01:02:00,93.993,94.044,93.993,94.038,132100000.0
2007-02-20 01:03:00,94.016,94.048,93.992,94.017,178900001.0
2007-02-20 01:04:00,94.061,94.068,94.023,94.023,216399997.0
2007-02-20 01:05:00,94.028,94.069,94.028,94.052,188800000.0
2007-02-20 01:06:00,94.067,94.067,94.032,94.052,170200000.0
2007-02-20 01:07:00,94.051,94.082,94.03,94.046,207300003.0
2007-02-20 01:08:00,94.07,94.08,94.037,94.063,234200000.0
2007-02-20 01:09:00,94.076,94.097,94.038,94.038,313499992.0
2007-02-20 01:10:00,94.054,94.083,94.037,94.068,173400004.0
2007-02-20 01:11:00,94.062,94.077,94.032,94.042,184399997.0
2007-02-20 01:12:00,94.039,94.078,94.039,94.073,159900000.0
2007-02-20 01:13:00,94.038,94.08,94.023,94.08,215600000.0
2007-02-20 01:14:00,94.094,94.1,94.047,94.056,291999998.0
2007-02-20 01:15:00,94.107,94.107,94.024,94.03,258799997.0
2007-02-20 01:16:00,94.055,94.087,94.039,94.07,210499999.0
2007-02-20 01:17:00,94.103,94.12,94.094,94.112,239500000.0
2007-02-20 01:18:00,94.08,94.118,94.078,94.095,256999998.0
2007-02-20 01:19:00,94.092,94.126,94.083,94.116,259900001.0
2007-02-20 01:20:00,94.094,94.126,94.09,94.108,220300002.0
2007-02-20 01:21:00,94.108,94.109,94.069,94.089,131800001.0
2007-02-20 01:22:00,94.087,94.098,94.059,94.076,153400001.0
2007-02-20 01:23:00,94.08,94.095,94.055,94.071,178599999.0
2007-02-20 01:24:00,94.066,94.091,94.041,94.064,227400001.0
2007-02-20 01:25:00,94.063,94.084,94.043,94.057,179100001.0
2007-02-20 01:26:00,94.056,94.098,94.048,94.082,208700001.0
2007-02-20 01:27:00,94.092,94.103,94.066,94.103,89600001.0
2007-02-20 01:28:00,94.08,94.12,94.067,94.081,187199999.0
2007-02-20 01:29:00,94.098,94.113,94.051,94.055,304700001.0
2007-02-20 01:30:00,94.074,94.096,94.041,94.077,168200000.0
2007-02-20 01:31:00,94.065,94.097,94.032,94.097,324699999.0
2007-02-20 01:32:00,94.089,94.096,94.043,94.06,207899998.0
2007-02-20 01:33:00,94.088,94.097,94.063,94.083,226299996.0
2007-02-20 01:34:00,94.026,94.079,94.026,94.079,141700001.0
2007-02-20 01:35:00,94.045,94.071,94.027,94.049,197299997.0
2007-02-20 01:36:00,94.067,94.085,94.045,94.083,221099998.0
2007-02-20 01:37:00,94.085,94.105,94.057,94.057,150699999.0
2007-02-20 01:38:00,94.061,94.116,94.048,94.095,188899998.0
2007-02-20 01:39:00,94.109,94.114,94.09,94.112,277700000.0
2007-02-20 01:40:00,94.112,94.112,94.055,94.068,249799998.0
2007-02-20 01:41:00,94.102,94.108,94.063,94.065,114200000.0
2007-02-20 01:42:00,94.073,94.079,94.056,94.056,76000000.0
2007-02-20 01:43:00,94.058,94.074,93.99,93.99,170200001.0
2007-02-20 01:44:00,94.008,94.043,93.997,94.032,171200000.0
2007-02-20 01:45:00,94.007,94.037,94.0,94.031,133600000.0
2007-02-20 01:46:00,94.036,94.039,93.999,94.014,189800002.0
2007-02-20 01:47:00,94.04,94.04,93.996,94.019,236099999.0
2007-02-20 01:48:00,94.002,94.029,93.99,94.003,171400002.0
2007-02-20 01:49:00,94.0,94.031,93.982,93.992,166200000.0
2007-02-20 01:50:00,93.973,94.03,93.973,94.03,241600002.0
2007-02-20 01:51:00,94.023,94.037,94.007,94.025,169199998.0
2007-02-20 01:52:00,93.998,94.05,93.997,94.041,273900000.0
2007-02-20 01:53:00,93.989,94.052,93.989,94.018,130000000.0
2007-02-20 01:54:00,94.008,94.04,93.986,93.986,201600001.0
2007-02-20 01:55:00,94.013,94.039,93.994,94.02,204600003.0
2007-02-20 01:56:00,94.003,94.078,94.003,94.056,144600000.0
2007-02-20 01:57:00,94.035,94.06,94.028,94.042,246099992.0
2007-02-20 01:58:00,94.047,94.069,94.006,94.014,227500002.0
2007-02-20 01:59:00,94.045,94.075,94.032,94.065,254200004.0
2007-02-20 02:00:00,94.058,94.077,94.041,94.077,144200000.0
2007-02-20 02:01:00,94.09,94.09,94.05,94.053,159000001.0
2007-02-20 02:02:00,94.095,94.099,94.016,94.016,192400001.0
2007-02-20 02:03:00,94.052,94.091,94.026,94.074,233400002.0
2007-02-20 02:04:00,94.038,94.097,94.035,94.087,213600003.0
2007-02-20 02:05:00,94.073,94.093,94.059,94.08,227400000.0
2007-02-20 02:06:00,94.087,94.089,94.068,94.07,133600001.0
2007-02-20 02:07:00,94.07,94.083,94.041,94.06,342700002.0
2007-02-20 02:08:00,94.052,94.084,94.026,94.084,169600001.0
2007-02-20 02:09:00,94.069,94.095,94.03,94.04,117199999.0
2007-02-20 02:10:00,94.053,94.085,94.047,94.066,179999998.0
2007-02-20 02:11:00,94.098,94.098,94.045,94.064,181100000.0
2007-02-20 02:12:00,94.055,94.086,94.035,94.061,242600000.0
2007-02-20 02:13:00,94.082,94.09,94.059,94.059,162700000.0
2007-02-20 02:14:00,94.053,94.073,94.032,94.032,114300000.0
2007-02-20 02:15:00,94.092,94.092,94.006,94.008,264799998.0
2007-02-20 02:16:00,94.043,94.072,94.024,94.049,199300001.0
2007-02-20 02:17:00,94.067,94.071,94.011,94.027,134300000.0
2007-02-20 02:18:00,94.056,94.067,94.042,94.047,249000000.0
2007-02-20 02:19:00,94.022,94.061,94.0,94.061,222299998.0
2007-02-20 02:20:00,94.081,94.087,94.059,94.069,191199998.0
2007-02-20 02:21:00,94.076,94.093,94.046,94.065,197300003.0
2007-02-20 02:22:00,94.076,94.089,94.054,94.084,198999998.0
2007-02-20 02:23:00,94.042,94.095,94.042,94.095,238799999.0
2007-02-20 02:24:00,94.053,94.08,94.045,94.077,110199999.0
2007-02-20 02:25:00,94.036,94.098,94.036,94.094,157100000.0
2007-02-20 02:26:00,94.083,94.087,94.062,94.063,154400000.0
2007-02-20 02:27:00,94.105,94.105,94.035,94.035,193400003.0
2007-02-20 02:28:00,94.044,94.105,94.041,94.105,216500002.0
2007-02-20 02:29:00,94.07,94.097,94.061,94.069,166199997.0
2007-02-20 02:30:00,94.081,94.096,94.055,94.088,143600000.0
2007-02-20 02:31:00,94.049,94.071,94.028,94.041,155700001.0
2007-02-20 02:32:00,94.051,94.096,94.028,94.07,220600000.0
2007-02-20 02:33:00,94.061,94.109,94.051,94.091,237500002.0
2007-02-20 02:34:00,94.095,94.096,94.049,94.049,123299998.0
2007-02-20 02:35:00,94.052,94.09,94.038,94.038,168699998.0
2007-02-20 02:36:00,94.078,94.098,94.05,94.05,189900001.0
2007-02-20 02:37:00,94.104,94.113,94.084,94.086,224300001.0
2007-02-20 02:38:00,94.084,94.1,94.051,94.051,293600002.0
2007-02-20 02:39:00,94.091,94.091,94.052,94.052,170799998.0
2007-02-20 02:40:00,94.097,94.101,94.057,94.072,224300001.0
2007-02-20 02:41:00,94.081,94.09,94.036,94.07,138699997.0
2007-02-20 02:42:00,94.073,94.073,94.027,94.028,202999999.0
2007-02-20 02:43:00,94.077,94.077,94.014,94.023,331499996.0
2007-02-20 02:44:00,94.036,94.075,94.026,94.06,235399997.0
2007-02-20 02:45:00,94.069,94.069,94.019,94.024,224000000.0
2007-02-20 02:46:00,94.087,94.087,94.05,94.056,120100000.0
2007-02-20 02:47:00,94.079,94.08,94.037,94.06,233799999.0
2007-02-20 02:48:00,94.047,94.07,94.038,94.07,147899999.0
2007-02-20 02:49:00,94.067,94.073,94.042,94.042,170900000.0
2007-02-20 02:50:00,94.043,94.046,93.996,94.029,148600001.0
2007-02-20 02:51:00,94.032,94.051,94.028,94.047,165699996.0
2007-02-20 02:52:00,94.035,94.048,93.994,93.994,129000002.0
2007-02-20 02:53:00,94.053,94.075,94.048,94.07,196900003.0
2007-02-20 02:54:00,94.02,94.052,94.007,94.022,262700004.0
2007-02-20 02:55:00,94.047,94.047,93.998,94.005,111400001.0
2007-02-20 02:56:00,94.035,94.059,94.034,94.054,273699999.0
2007-02-20 02:57:00,93.995,94.027,93.989,94.021,282799998.0
2007-02-20 02:58:00,94.042,94.059,94.026,94.033,266500003.0
2007-02-20 02:59:00,94.037,94.049,94.003,94.027,97700000.0
2007-02-20 03:00:00,94.075,94.094,94.062,94.074,150499998.0
2007-02-20 03:01:00,94.054,94.072,94.037,94.049,153200000.0
2007-02-20 03:02:00,94.038,94.071,94.038,94.065,142100002.0
2007-02-20 03:03:00,94.059,94.07,94.039,94.057,254600003.0
2007-02-20 03:04:00,94.051,94.063,94.041,94.047,108700001.0
2007-02-20 03:05:00,94.021,94.047,94.018,94.041,238400003.0
2007-02-20 03:06:00,94.052,94.052,94.035,94.041,179399999.0
2007-02-20 03:07:00,94.05,94.05,93.99,93.992,257699997.0
2007-02-20 03:08:00,94.044,94.044,93.999,94.024,192199998.0
2007-02-20 03:09:00,94.003,94.028,93.988,94.004,274400002.0
2007-02-20 03:10:00,93.991,94.005,93.973,94.002,177499999.0
2007-02-20 03:11:00,93.981,94.018,93.981,94.018,263400001.0
2007-02-20 03:12:00,94.023,94.031,93.983,94.02,209499998.0
2007-02-20 03:13:00,94.021,94.036,94.006,94.023,101100000.0
2007-02-20 03:14:00,94.023,94.033,93.995,94.029,111800000.0
2007-02-20 03:15:00,94.007,94.06,93.998,94.06,126300000.0
2007-02-20 03:16:00,94.04,94.062,94.021,94.035,159299999.0
2007-02-20 03:17:00,94.055,94.06,94.029,94.029,240000002.0
2007-02-20 03:18:00,94.045,94.058,94.035,94.055,247099999.0
2007-02-20 03:19:00,94.064,94.069,94.017,94.039,88500001.0
2007-02-20 03:20:00,94.063,94.077,94.041,94.06,252499998.0
2007-02-20 03:21:00,94.026,94.07,94.026,94.068,100400000.0
2007-02-20 03:22:00,94.095,94.098,94.07,94.07,172800002.0
2007-02-20 03:23:00,94.077,94.077,94.003,94.032,108600002.0
2007-02-20 03:24:00,94.071,94.099,94.059,94.063,285099999.0
2007-02-20 03:25:00,94.071,94.112,94.065,94.102,246600000.0
2007-02-20 03:26:00,94.084,94.115,94.084,94.107,236700002.0
2007-02-20 03:27:00,94.114,94.129,94.077,94.105,231499995.0
2007-02-20 03:28:00,94.145,94.173,94.14,94.155,179800000.0
2007-02-20 03:29:00,94.145,94.158,94.116,94.121,297399996.0
2007-02-20 03:30:00,94.117,94.135,94.083,94.101,199400002.0
2007-02-20 03:31:00,94.104,94.113,94.08,94.086,223199996.0
2007-02-20 03:32:00,94.044,94.08,94.03,94.08,178700002.0
2007-02-20 03:33:00,94.048,94.085,94.048,94.084,278099998.0
2007-02-20 03:34:00,94.086,94.088,94.038,94.077,282699998.0
2007-02-20 03:35:00,94.078,94.092,94.062,94.067,246599995.0
2007-02-20 03:36:00,94.05,94.088,94.042,94.084,140500000.0
2007-02-20 03:37:00,94.097,94.097,94.04,94.067,211099998.0
2007-02-20 03:38:00,94.076,94.078,94.052,94.052,174300001.0
2007-02-20 03:39:00,94.04,94.07,94.04,94.062,298499998.0
2007-02-20 03:40:00,94.066,94.073,94.043,94.057,246199999.0
2007-02-20 03:41:00,94.064,94.076,94.042,94.05,223299999.0
2007-02-20 03:42:00,94.049,94.076,94.043,94.059,221499996.0
2007-02-20 03:43:00,94.04,94.068,93.964,93.992,258000001.0
2007-02-20 03:44:00,94.042,94.052,94.011,94.016,207200002.0
2007-02-20 03:45:00,94.026,94.075,94.008,94.052,97499999.0
2007-02-20 03:46:00,94.065,94.072,94.046,94.05,163199999.0
2007-02-20 03:47:00,94.005,94.06,93.998,94.04,194200001.0
2007-02-20 03:48:00,94.059,94.059,94.01,94.01,111899999.0
2007-02-20 03:49:00,94.003,94.039,93.988,94.021,163400003.0
2007-02-20 03:50:00,94.023,94.07,93.996,94.07,115799998.0
2007-02-20 03:51:00,94.059,94.086,94.023,94.066,119200000.0
2007-02-20 03:52:00,94.078,94.095,94.054,94.074,123699999.0
2007-02-20 03:53:00,94.059,94.124,94.059,94.117,124499999.0
2007-02-20 03:54:00,94.105,94.132,94.087,94.114,137300000.0
2007-02-20 03:55:00,94.095,94.119,94.079,94.079,138900003.0
2007-02-20 03:56:00,94.1,94.121,94.067,94.077,339699996.0
2007-02-20 03:57:00,94.091,94.118,94.079,94.118,176100002.0
2007-02-20 03:58:00,94.092,94.116,94.084,94.096,158600001.0
2007-02-20 03:59:00,94.093,94.112,94.08,94.112,141300001.0
2007-02-20 04:00:00,94.097,94.097,94.034,94.075,278300002.0
2007-02-20 04:01:00,94.098,94.112,94.055,94.088,127600001.0
2007-02-20 04:02:00,94.088,94.128,94.075,94.107,133999999.0
2007-02-20 04:03:00,94.111,94.13,94.076,94.1,132100000.0
2007-02-20 04:04:00,94.118,94.118,94.087,94.097,278899998.0
2007-02-20 04:05:00,94.095,94.108,94.088,94.108,156299997.0
2007-02-20 04:06:00,94.058,94.148,94.053,94.134,250500000.0
2007-02-20 04:07:00,94.15,94.155,94.109,94.144,226799996.0
2007-02-20 04:08:00,94.141,94.15,94.121,94.125,156800001.0
2007-02-20 04:09:00,94.15,94.155,94.121,94.134,240900001.0
2007-02-20 04:10:00,94.135,94.135,94.1,94.1,96799999.0
2007-02-20 04:11:00,94.137,94.137,94.105,94.105,139100001.0
2007-02-20 04:12:00,94.126,94.144,94.12,94.138,139100002.0
2007-02-20 04:13:00,94.137,94.152,94.116,94.134,333900004.0
2007-02-20 04:14:00,94.128,94.151,94.107,94.117,176299996.0
2007-02-20 04:15:00,94.14,94.155,94.12,94.135,279900002.0
2007-02-20 04:16:00,94.172,94.189,94.146,94.146,266999999.0
2007-02-20 04:17:00,94.115,94.153,94.102,94.153,198800001.0
2007-02-20 04:18:00,94.143,94.16,94.123,94.153,137299999.0
2007-02-20 04:19:00,94.154,94.183,94.153,94.181,198299997.0
2007-02-20 04:20:00,94.142,94.166,94.132,94.159,130000000.0
2007-02-20 04:21:00,94.162,94.165,94.106,94.133,203200004.0
2007-02-20 04:22:00,94.101,94.136,94.086,94.108,99100001.0
2007-02-20 04:23:00,94.132,94.152,94.106,94.113,199299997.0
2007-02-20 04:24:00,94.113,94.127,94.093,94.114,115300001.0
2007-02-20 04:25:00,94.12,94.12,94.064,94.084,160100001.0
2007-02-20 04:26:00,94.102,94.112,94.048,94.048,277800000.0
2007-02-20 04:27:00,94.103,94.103,94.052,94.064,155400002.0
2007-02-20 04:28:00,94.084,94.101,94.079,94.101,193800000.0
2007-02-20 04:29:00,94.067,94.088,94.051,94.078,229300006.0
2007-02-20 04:30:00,94.06,94.09,94.045,94.09,239300001.0
2007-02-20 04:31:00,94.084,94.084,94.019,94.047,277900000.0
2007-02-20 04:32:00,94.065,94.073,94.038,94.051,73100000.0
2007-02-20 04:33:00,94.053,94.088,94.041,94.081,173000000.0
2007-02-20 04:34:00,94.087,94.099,94.061,94.061,165599998.0
2007-02-20 04:35:00,94.048,94.075,94.026,94.075,112299999.0
2007-02-20 04:36:00,94.086,94.103,94.082,94.083,104099999.0
2007-02-20 04:37:00,94.072,94.072,94.026,94.03,138700000.0
2007-02-20 04:38:00,94.046,94.057,94.01,94.022,75400000.0
2007-02-20 04:39:00,94.014,94.039,93.998,94.021,192199997.0
2007-02-20 04:40:00,94.04,94.04,94.012,94.025,202100001.0
2007-02-20 04:41:00,94.026,94.049,94.006,94.045,273500000.0
2007-02-20 04:42:00,94.046,94.046,94.011,94.02,162700000.0
2007-02-20 04:43:00,94.044,94.06,94.022,94.053,198299999.0
2007-02-20 04:44:00,94.039,94.058,94.021,94.058,227400001.0
2007-02-20 04:45:00,94.055,94.076,94.012,94.02,264600003.0
2007-02-20 04:46:00,94.06,94.087,94.06,94.087,208900004.0
2007-02-20 04:47:00,94.024,94.065,94.023,94.061,194999998.0
2007-02-20 04:48:00,94.049,94.065,94.009,94.046,143399996.0
2007-02-20 04:49:00,94.056,94.082,94.036,94.067,165499997.0
2007-02-20 04:50:00,94.038,94.081,94.029,94.054,187200000.0
2007-02-20 04:51:00,94.069,94.082,94.04,94.071,180200000.0
2007-02-20 04:52:00,94.08,94.094,94.047,94.058,187599997.0
2007-02-20 04:53:00,94.062,94.066,94.043,94.048,296600003.0
2007-02-20 04:54:00,94.04,94.06,93.995,94.059,241000000.0
2007-02-20 04:55:00,94.033,94.075,94.019,94.03,143399998.0
2007-02-20 04:56:00,94.029,94.053,94.022,94.053,59600000.0
2007-02-20 04:57:00,94.038,94.055,94.002,94.035,153299997.0
2007-02-20 04:58:00,94.042,94.048,94.003,94.017,128899999.0
2007-02-20 04:59:00,94.046,94.077,94.03,94.036,169699994.0
2007-02-20 05:00:00,94.053,94.067,94.036,94.053,180299998.0
2007-02-20 05:01:00,94.051,94.054,94.023,94.023,151399999.0
2007-02-20 05:02:00,93.996,94.032,93.987,94.013,235500001.0
2007-02-20 05:03:00,94.027,94.051,94.008,94.008,229499999.0
2007-02-20 05:04:00,94.045,94.063,94.03,94.045,165899998.0
2007-02-20 05:05:00,94.027,94.062,93.997,94.062,226599994.0
2007-02-20 05:06:00,94.049,94.082,94.027,94.055,250599999.0
2007-02-20 05:07:00,94.105,94.105,94.029,94.029,190300002.0
2007-02-20 05:08:00,94.099,94.119,94.088,94.095,148799998.0
2007-02-20 05:09:00,94.105,94.133,94.091,94.123,262200002.0
2007-02-20 05:10:00,94.084,94.128,94.066,94.107,205399999.0
2007-02-20 05:11:00,94.087,94.111,94.055,94.063,205399999.0
2007-02-20 05:12:00,94.098,94.12,94.067,94.092,196800000.0
2007-02-20 05:13:00,94.071,94.124,94.068,94.123,173499998.0
2007-02-20 05:14:00,94.098,94.118,94.068,94.106,257699999.0
2007-02-20 05:15:00,94.099,94.122,94.052,94.052,137299999.0
2007-02-20 05:16:00,94.055,94.111,94.055,94.061,291800003.0
2007-02-20 05:17:00,94.114,94.143,94.097,94.131,212699998.0
2007-02-20 05:18:00,94.125,94.137,94.098,94.103,177800001.0
2007-02-20 05:19:00,94.112,94.116,94.084,94.093,76099999.0
2007-02-20 05:20:00,94.101,94.135,94.095,94.123,266899998.0
2007-02-20 05:21:00,94.091,94.131,94.091,94.096,267399998.0
2007-02-20 05:22:00,94.088,94.13,94.086,94.12,347800003.0
2007-02-20 05:23:00,94.103,94.111,94.075,94.075,131499999.0
2007-02-20 05:24:00,94.117,94.123,94.101,94.107,161899999.0
2007-02-20 05:25:00,94.093,94.125,94.091,94.122,176400001.0
2007-02-20 05:26:00,94.083,94.131,94.083,94.128,213500001.0
2007-02-20 05:27:00,94.118,94.137,94.092,94.115,217899997.0
2007-02-20 05:28:00,94.118,94.138,94.096,94.138,177500000.0
2007-02-20 05:29:00,94.1,94.128,94.095,94.115,242300003.0
2007-02-20 05:30:00,94.087,94.127,94.082,94.095,181500000.0
2007-02-20 05:31:00,94.111,94.136,94.083,94.129,248100000.0
2007-02-20 05:32:00,94.086,94.113,94.075,94.095,148000000.0
2007-02-20 05:33:00,94.104,94.125,94.09,94.125,251700000.0
2007-02-20 05:34:00,94.109,94.126,94.073,94.08,139799999.0
2007-02-20 05:35:00,94.078,94.105,94.061,94.076,173300000.0
2007-02-20 05:36:00,94.08,94.111,94.044,94.064,180299999.0
2007-02-20 05:37:00,94.102,94.114,94.072,94.072,224400001.0
2007-02-20 05:38:00,94.103,94.12,94.068,94.106,321799995.0
2007-02-20 05:39:00,94.112,94.118,94.082,94.098,164799999.0
2007-02-20 05:40:00,94.132,94.137,94.077,94.077,232799999.0
2007-02-20 05:41:00,94.114,94.132,94.077,94.087,301899997.0
2007-02-20 05:42:00,94.108,94.108,94.059,94.059,217499998.0
2007-02-20 05:43:00,94.078,94.12,94.077,94.12,124900000.0
2007-02-20 05:44:00,94.098,94.111,94.08,94.084,258100000.0
2007-02-20 05:45:00,94.083,94.102,94.074,94.091,150699999.0
2007-02-20 05:46:00,94.104,94.113,94.078,94.09,195700000.0
2007-02-20 05:47:00,94.103,94.134,94.075,94.116,233200000.0
2007-02-20 05:48:00,94.076,94.12,94.062,94.12,108800001.0
2007-02-20 05:49:00,94.068,94.127,94.068,94.117,243400003.0
2007-02-20 05:50:00,94.132,94.132,94.087,94.087,186900000.0
2007-02-20 05:51:00,94.122,94.122,94.069,94.096,127299999.0
2007-02-20 05:52:00,94.133,94.133,94.103,94.111,243200000.0
2007-02-20 05:53:00,94.102,94.13,94.094,94.118,150999999.0
2007-02-20 05:54:00,94.097,94.136,94.088,94.13,151899999.0
2007-02-20 05:55:00,94.121,94.128,94.098,94.098,185600000.0
2007-02-20 05:56:00,94.123,94.16,94.12,94.156,158699998.0
2007-02-20 05:57:00,94.159,94.169,94.137,94.159,171400001.0
2007-02-20 05:58:00,94.144,94.172,94.122,94.142,211699999.0
2007-02-20 05:59:00,94.098,94.143,94.073,94.118,189500000.0
2007-02-20 06:00:00,94.108,94.14,94.096,94.132,216399996.0
2007-02-20 06:01:00,94.117,94.154,94.105,94.152,215399999.0
2007-02-20 06:02:00,94.147,94.169,94.128,94.152,140399998.0
2007-02-20 06:03:00,94.177,94.193,94.134,94.168,161900000.0
2007-02-20 06:04:00,94.181,94.2,94.137,94.179,146899999.0
2007-02-20 06:05:00,94.193,94.201,94.163,94.174,104300000.0
2007-02-20 06:06:00,94.164,94.19,94.133,94.133,167899999.0
2007-02-20 06:07:00,94.155,94.179,94.144,94.179,161099999.0
2007-02-20 06:08:00,94.181,94.196,94.164,94.18,131200001.0
2007-02-20 06:09:00,94.142,94.181,94.142,94.181,204000002.0
2007-02-20 06:10:00,94.15,94.173,94.129,94.155,126800000.0
2007-02-20 06:11:00,94.156,94.187,94.136,94.187,183999999.0
2007-02-20 06:12:00,94.181,94.198,94.154,94.193,210699996.0
2007-02-20 06:13:00,94.178,94.18,94.13,94.16,164800001.0
2007-02-20 06:14:00,94.189,94.193,94.142,94.161,199300000.0
2007-02-20 06:15:00,94.186,94.186,94.148,94.161,161800000.0
2007-02-20 06:16:00,94.163,94.179,94.135,94.154,208399997.0
2007-02-20 06:17:00,94.175,94.185,94.149,94.167,195599999.0
2007-02-20 06:18:00,94.174,94.192,94.128,94.143,295000000.0
2007-02-20 06:19:00,94.155,94.18,94.146,94.156,174500001.0
2007-02-20 06:20:00,94.151,94.165,94.109,94.109,176699999.0
2007-02-20 06:21:00,94.178,94.193,94.134,94.137,130300000.0
2007-02-20 06:22:00,94.174,94.187,94.152,94.175,252400001.0
2007-02-20 06:23:00,94.122,94.175,94.12,94.171,53200000.0
2007-02-20 06:24:00,94.18,94.189,94.139,94.167,271099998.0
2007-02-20 06:25:00,94.182,94.182,94.139,94.141,201699998.0
2007-02-20 06:26:00,94.164,94.196,94.164,94.186,126600000.0
2007-02-20 06:27:00,94.183,94.211,94.173,94.185,163599999.0
2007-02-20 06:28:00,94.16,94.193,94.133,94.176,146900001.0
2007-02-20 06:29:00,94.178,94.204,94.152,94.177,146699998.0
2007-02-20 06:30:00,94.164,94.202,94.134,94.135,139899999.0
2007-02-20 06:31:00,94.168,94.189,94.126,94.134,176200002.0
2007-02-20 06:32:00,94.187,94.201,94.166,94.179,164699999.0
2007-02-20 06:33:00,94.171,94.192,94.137,94.175,181700001.0
2007-02-20 06:34:00,94.16,94.182,94.127,94.161,217000002.0
2007-02-20 06:35:00,94.176,94.2,94.17,94.2,186400001.0
2007-02-20 06:36:00,94.175,94.175,94.141,94.15,120300001.0
2007-02-20 06:37:00,94.164,94.172,94.141,94.152,171500000.0
2007-02-20 06:38:00,94.155,94.195,94.135,94.179,216000002.0
2007-02-20 06:39:00,94.186,94.186,94.12,94.122,193900002.0
2007-02-20 06:40:00,94.153,94.202,94.134,94.171,264599999.0
2007-02-20 06:41:00,94.197,94.198,94.135,94.135,170800000.0
2007-02-20 06:42:00,94.172,94.201,94.145,94.182,244300000.0
2007-02-20 06:43:00,94.198,94.215,94.139,94.147,305799998.0
2007-02-20 06:44:00,94.16,94.196,94.134,94.17,199299999.0
2007-02-20 06:45:00,94.175,94.194,94.15,94.166,188999999.0
2007-02-20 06:46:00,94.202,94.208,94.132,94.132,233600000.0
2007-02-20 06:47:00,94.192,94.2,94.176,94.18,175099998.0
2007-02-20 06:48:00,94.17,94.195,94.168,94.186,189699998.0
2007-02-20 06:49:00,94.139,94.183,94.132,94.179,257500000.0
2007-02-20 06:50:00,94.127,94.171,94.111,94.146,112399997.0
2007-02-20 06:51:00,94.193,94.193,94.139,94.139,146499999.0
2007-02-20 06:52:00,94.166,94.215,94.157,94.171,111500001.0
2007-02-20 06:53:00,94.21,94.212,94.15,94.15,200700000.0
2007-02-20 06:54:00,94.213,94.214,94.168,94.168,221499999.0
2007-02-20 06:55:00,94.173,94.192,94.149,94.183,184699999.0
2007-02-20 06:56:00,94.182,94.208,94.168,94.204,255399997.0
2007-02-20 06:57:00,94.209,94.216,94.194,94.202,266200000.0
2007-02-20 06:58:00,94.169,94.184,94.142,94.184,96400000.0
2007-02-20 06:59:00,94.195,94.199,94.162,94.169,145600001.0
2007-02-20 07:00:00,94.197,94.209,94.185,94.188,254000001.0
2007-02-20 07:01:00,94.187,94.196,94.169,94.174,194999998.0
2007-02-20 07:02:00,94.195,94.2,94.174,94.177,238499999.0
2007-02-20 07:03:00,94.154,94.174,94.148,94.174,61400000.0
2007-02-20 07:04:00,94.167,94.184,94.118,94.13,139799997.0
2007-02-20 07:05:00,94.134,94.176,94.12,94.156,197800001.0
2007-02-20 07:06:00,94.173,94.193,94.142,94.176,216600003.0
2007-02-20 07:07:00,94.189,94.189,94.13,94.131,106600000.0
2007-02-20 07:08:00,94.139,94.181,94.133,94.181,177299999.0
2007-02-20 07:09:00,94.119,94.175,94.119,94.167,175500001.0
2007-02-20 07:10:00,94.142,94.18,94.131,94.18,147700001.0
2007-02-20 07:11:00,94.198,94.203,94.145,94.147,172000002.0
2007-02-20 07:12:00,94.159,94.183,94.14,94.168,136800002.0
2007-02-20 07:13:00,94.183,94.2,94.155,94.176,162100001.0
2007-02-20 07:14:00,94.146,94.195,94.139,94.195,175999999.0
2007-02-20 07:15:00,94.153,94.21,94.143,94.188,260400000.0
2007-02-20 07:16:00,94.171,94.208,94.167,94.167,295699998.0
2007-02-20 07:17:00,94.183,94.183,94.141,94.154,103000000.0
2007-02-20 07:18:00,94.16,94.2,94.152,94.193,203900000.0
2007-02-20 07:19:00,94.163,94.181,94.14,94.146,231899997.0
2007-02-20 07:20:00,94.129,94.185,94.129,94.185,132400000.0
2007-02-20 07:21:00,94.177,94.177,94.145,94.152,126700001.0
2007-02-20 07:22:00,94.181,94.182,94.135,94.157,192800003.0
2007-02-20 07:23:00,94.108,94.174,94.093,94.146,138000001.0
2007-02-20 07:24:00,94.151,94.156,94.116,94.126,103200000.0
2007-02-20 07:25:00,94.134,94.153,94.107,94.113,364799997.0
2007-02-20 07:26:00,94.166,94.18,94.134,94.163,320899997.0
2007-02-20 07:27:00,94.153,94.153,94.103,94.109,177500002.0
2007-02-20 07:28:00,94.148,94.148,94.095,94.114,334499999.0
2007-02-20 07:29:00,94.152,94.153,94.126,94.13,172899995.0
2007-02-20 07:30:00,94.155,94.159,94.126,94.143,112999999.0
2007-02-20 07:31:00,94.121,94.177,94.121,94.176,189699997.0
2007-02-20 07:32:00,94.149,94.173,94.128,94.173,188699997.0
2007-02-20 07:33:00,94.136,94.198,94.132,94.198,281299999.0
2007-02-20 07:34:00,94.21,94.21,94.18,94.186,135100001.0
2007-02-20 07:35:00,94.201,94.204,94.173,94.195,285799998.0
2007-02-20 07:36:00,94.217,94.217,94.162,94.182,224300001.0
2007-02-20 07:37:00,94.189,94.211,94.185,94.208,171599999.0
2007-02-20 07:38:00,94.184,94.214,94.184,94.21,193300000.0
2007-02-20 07:39:00,94.22,94.22,94.189,94.194,139700000.0
2007-02-20 07:40:00,94.204,94.216,94.186,94.208,245899998.0
2007-02-20 07:41:00,94.207,94.217,94.158,94.196,296900003.0
2007-02-20 07:42:00,94.185,94.221,94.185,94.213,160299999.0
2007-02-20 07:43:00,94.19,94.215,94.175,94.215,289400002.0
2007-02-20 07:44:00,94.204,94.204,94.157,94.16,230199998.0
2007-02-20 07:45:00,94.203,94.232,94.203,94.219,229100003.0
2007-02-20 07:46:00,94.179,94.223,94.179,94.199,88200000.0
2007-02-20 07:47:00,94.194,94.199,94.165,94.185,238700002.0
2007-02-20 07:48:00,94.19,94.209,94.161,94.194,237600005.0
2007-02-20 07:49:00,94.203,94.215,94.186,94.211,259600001.0
2007-02-20 07:50:00,94.188,94.21,94.141,94.174,248200000.0
2007-02-20 07:51:00,94.195,94.195,94.162,94.18,171399997.0
2007-02-20 07:52:00,94.175,94.179,94.143,94.155,125500002.0
2007-02-20 07:53:00,94.175,94.192,94.153,94.184,216700001.0
2007-02-20 07:54:00,94.165,94.186,94.157,94.163,274900001.0
2007-02-20 07:55:00,94.176,94.18,94.145,94.152,235299998.0
2007-02-20 07:56:00,94.168,94.19,94.143,94.172,197200003.0
2007-02-20 07:57:00,94.171,94.182,94.137,94.166,110900000.0
2007-02-20 07:58:00,94.145,94.189,94.124,94.171,292499993.0
2007-02-20 07:59:00,94.186,94.203,94.163,94.203,164500000.0
2007-02-20 08:00:00,94.201,94.211,94.174,94.187,187300001.0
2007-02-20 08:01:00,94.192,94.204,94.138,94.15,258700000.0
2007-02-20 08:02:00,94.167,94.2,94.161,94.178,207600001.0
2007-02-20 08:03:00,94.187,94.196,94.171,94.173,171799998.0
2007-02-20 08:04:00,94.146,94.188,94.144,94.185,172700000.0
2007-02-20 08:05:00,94.179,94.179,94.138,94.144,194199999.0
2007-02-20 08:06:00,94.15,94.15,94.11,94.11,195700001.0
2007-02-20 08:07:00,94.11,94.172,94.11,94.172,243500001.0
2007-02-20 08:08:00,94.152,94.178,94.148,94.177,210100003.0
2007-02-20 08:09:00,94.179,94.188,94.139,94.164,270399996.0
2007-02-20 08:10:00,94.181,94.183,94.143,94.162,247600000.0
2007-02-20 08:11:00,94.168,94.178,94.15,94.154,145300000.0
2007-02-20 08:12:00,94.165,94.17,94.144,94.158,233299998.0
2007-02-20 08:13:00,94.174,94.183,94.158,94.168,235200001.0
2007-02-20 08:14:00,94.164,94.181,94.157,94.17,96400000.0
2007-02-20 08:15:00,94.144,94.173,94.128,94.17,130900001.0
2007-02-20 08:16:00,94.145,94.169,94.122,94.139,206800000.0
2007-02-20 08:17:00,94.18,94.18,94.15,94.157,181399997.0
2007-02-20 08:18:00,94.139,94.151,94.126,94.128,137599999.0
2007-02-20 08:19:00,94.142,94.168,94.123,94.149,183299996.0
2007-02-20 08:20:00,94.122,94.155,94.107,94.135,213599999.0
2007-02-20 08:21:00,94.172,94.172,94.094,94.094,261899999.0
2007-02-20 08:22:00,94.123,94.162,94.1,94.154,249700003.0
2007-02-20 08:23:00,94.104,94.15,94.101,94.15,170600000.0
2007-02-20 08:24:00,94.118,94.163,94.096,94.146,214500002.0
2007-02-20 08:25:00,94.115,94.157,94.111,94.15,143199999.0
2007-02-20 08:26:00,94.158,94.159,94.114,94.114,58300000.0
2007-02-20 08:27:00,94.146,94.164,94.135,94.157,175500001.0
2007-02-20 08:28:00,94.106,94.162,94.092,94.143,173500002.0
2007-02-20 08:29:00,94.171,94.171,94.127,94.14,189299994.0
2007-02-20 08:30:00,94.133,94.166,94.111,94.166,178699998.0
2007-02-20 08:31:00,94.142,94.17,94.115,94.146,192300003.0
2007-02-20 08:32:00,94.143,94.164,94.114,94.15,143000001.0
2007-02-20 08:33:00,94.175,94.18,94.16,94.168,298399995.0
2007-02-20 08:34:00,94.162,94.172,94.12,94.125,198599999.0
2007-02-20 08:35:00,94.115,94.153,94.111,94.136,142200000.0
2007-02-20 08:36:00,94.158,94.173,94.135,94.155,85599998.0
2007-02-20 08:37:00,94.141,94.156,94.089,94.1,124399998.0
2007-02-20 08:38:00,94.143,94.161,94.111,94.161,219600002.0
2007-02-20 08:39:00,94.144,94.175,94.144,94.175,124500000.0
2007-02-20 08:40:00,94.131,94.159,94.114,94.128,146000000.0
2007-02-20 08:41:00,94.175,94.182,94.152,94.152,135600000.0
2007-02-20 08:42:00,94.175,94.176,94.155,94.159,108100000.0
2007-02-20 08:43:00,94.153,94.194,94.151,94.174,210100000.0
2007-02-20 08:44:00,94.163,94.195,94.153,94.166,337099998.0
2007-02-20 08:45:00,94.218,94.218,94.152,94.163,167899999.0
2007-02-20 08:46:00,94.219,94.253,94.219,94.247,171100000.0
2007-02-20 08:47:00,94.228,94.27,94.2,94.241,172300000.0
2007-02-20 08:48:00,94.258,94.283,94.248,94.264,203099999.0
2007-02-20 08:49:00,94.241,94.267,94.232,94.267,210099999.0
2007-02-20 08:50:00,94.288,94.315,94.286,94.304,159099998.0
2007-02-20 08:51:00,94.29,94.308,94.248,94.268,208400002.0
2007-02-20 08:52:00,94.277,94.278,94.224,94.226,230499999.0
2007-02-20 08:53:00,94.24,94.261,94.23,94.256,298600001.0
2007-02-20 08:54:00,94.254,94.259,94.225,94.246,239399998.0
2007-02-20 08:55:00,94.264,94.29,94.256,94.265,88699999.0
2007-02-20 08:56:00,94.268,94.286,94.262,94.282,184499998.0
2007-02-20 08:57:00,94.258,94.282,94.25,94.263,202500004.0
2007-02-20 08:58:00,94.258,94.274,94.243,94.251,130600001.0
2007-02-20 08:59:00,94.276,94.294,94.27,94.285,241499998.0
2007-02-20 09:00:00,94.264,94.282,94.24,94.257,228600001.0
2007-02-20 09:01:00,94.235,94.271,94.216,94.226,167400001.0
2007-02-20 09:02:00,94.295,94.306,94.275,94.275,127799998.0
2007-02-20 09:03:00,94.277,94.284,94.258,94.264,300700000.0
2007-02-20 09:04:00,94.272,94.293,94.257,94.257,350199999.0
2007-02-20 09:05:00,94.295,94.311,94.279,94.294,188200000.0
2007-02-20 09:06:00,94.291,94.308,94.277,94.298,238500005.0
2007-02-20 09:07:00,94.3,94.311,94.277,94.289,194400000.0
2007-02-20 09:08:00,94.29,94.3,94.263,94.277,202600001.0
2007-02-20 09:09:00,94.268,94.283,94.251,94.27,132100002.0
2007-02-20 09:10:00,94.269,94.275,94.212,94.259,187399998.0
2007-02-20 09:11:00,94.257,94.275,94.224,94.24,157100000.0
2007-02-20 09:12:00,94.246,94.264,94.229,94.247,121400000.0
2007-02-20 09:13:00,94.233,94.244,94.199,94.221,124400001.0
2007-02-20 09:14:00,94.249,94.249,94.219,94.219,146999998.0
2007-02-20 09:15:00,94.221,94.246,94.221,94.238,193999999.0
2007-02-20 09:16:00,94.208,94.234,94.204,94.234,249000001.0
2007-02-20 09:17:00,94.23,94.252,94.205,94.251,178400000.0
2007-02-20 09:18:00,94.234,94.246,94.212,94.223,155100003.0
2007-02-20 09:19:00,94.235,94.24,94.186,94.186,162699997.0
2007-02-20 09:20:00,94.234,94.243,94.223,94.228,205099999.0
2007-02-20 09:21:00,94.244,94.259,94.215,94.239,146500001.0
2007-02-20 09:22:00,94.233,94.265,94.22,94.265,154599999.0
2007-02-20 09:23:00,94.244,94.271,94.243,94.244,169000002.0
2007-02-20 09:24:00,94.254,94.256,94.176,94.188,234500001.0
2007-02-20 09:25:00,94.242,94.254,94.215,94.227,194600002.0
2007-02-20 09:26:00,94.229,94.238,94.195,94.212,317600000.0
2007-02-20 09:27:00,94.207,94.235,94.186,94.231,181300001.0
2007-02-20 09:28:00,94.218,94.243,94.199,94.229,146000001.0
2007-02-20 09:29:00,94.247,94.266,94.234,94.24,248799997.0
2007-02-20 09:30:00,94.231,94.249,94.207,94.222,144100000.0
2007-02-20 09:31:00,94.248,94.25,94.22,94.234,221099998.0
2007-02-20 09:32:00,94.173,94.236,94.166,94.236,95699999.0
2007-02-20 09:33:00,94.232,94.238,94.21,94.222,192200002.0
2007-02-20 09:34:00,94.173,94.246,94.173,94.224,133800000.0
2007-02-20 09:35:00,94.233,94.249,94.218,94.233,92700000.0
2007-02-20 09:36:00,94.228,94.258,94.215,94.256,142800000.0
2007-02-20 09:37:00,94.244,94.262,94.212,94.25,135100000.0
2007-02-20 09:38:00,94.247,94.267,94.209,94.215,98000000.0
2007-02-20 09:39:00,94.251,94.276,94.237,94.276,174199999.0
2007-02-20 09:40:00,94.251,94.275,94.251,94.272,246599997.0
2007-02-20 09:41:00,94.238,94.26,94.212,94.259,226200002.0
2007-02-20 09:42:00,94.23,94.265,94.226,94.244,186799999.0
2007-02-20 09:43:00,94.229,94.258,94.212,94.252,264099999.0
2007-02-20 09:44:00,94.271,94.274,94.234,94.246,199899998.0
2007-02-20 09:45:00,94.25,94.28,94.24,94.272,103000001.0
2007-02-20 09:46:00,94.274,94.274,94.203,94.239,304199998.0
2007-02-20 09:47:00,94.244,94.264,94.199,94.217,98300000.0
2007-02-20 09:48:00,94.263,94.267,94.244,94.244,191400000.0
2007-02-20 09:49:00,94.256,94.267,94.232,94.267,162899997.0
2007-02-20 09:50:00,94.27,94.27,94.239,94.248,213800002.0
2007-02-20 09:51:00,94.234,94.264,94.208,94.208,250899999.0
2007-02-20 09:52:00,94.238,94.276,94.236,94.257,252200001.0
2007-02-20 09:53:00,94.273,94.282,94.247,94.261,281899997.0
2007-02-20 09:54:00,94.243,94.276,94.243,94.257,193300001.0
2007-02-20 09:55:00,94.246,94.274,94.227,94.246,300500004.0
2007-02-20 09:56:00,94.227,94.247,94.205,94.217,244300001.0
2007-02-20 09:57:00,94.188,94.225,94.182,94.217,221499999.0
2007-02-20 09:58:00,94.196,94.225,94.19,94.217,172499998.0
2007-02-20 09:59:00,94.21,94.241,94.195,94.218,223800000.0
2007-02-20 10:00:00,94.222,94.235,94.197,94.211,154999999.0
2007-02-20 10:01:00,94.199,94.227,94.192,94.204,282399997.0
2007-02-20 10:02:00,94.203,94.221,94.197,94.214,220299999.0
2007-02-20 10:03:00,94.213,94.236,94.201,94.222,196199998.0
2007-02-20 10:04:00,94.187,94.213,94.165,94.176,170199997.0
2007-02-20 10:05:00,94.198,94.218,94.185,94.208,160899998.0
2007-02-20 10:06:00,94.178,94.2,94.168,94.195,255299996.0
2007-02-20 10:07:00,94.198,94.213,94.183,94.183,203100000.0
2007-02-20 10:08:00,94.182,94.203,94.175,94.179,164100000.0
2007-02-20 10:09:00,94.197,94.233,94.197,94.225,243099997.0
2007-02-20 10:10:00,94.206,94.224,94.194,94.208,149500002.0
2007-02-20 10:11:00,94.214,94.245,94.206,94.231,137800000.0
2007-02-20 10:12:00,94.221,94.238,94.207,94.218,90599999.0
2007-02-20 10:13:00,94.214,94.221,94.189,94.214,199099999.0
2007-02-20 10:14:00,94.214,94.233,94.191,94.231,216699995.0
2007-02-20 10:15:00,94.231,94.243,94.214,94.226,128099999.0
2007-02-20 10:16:00,94.237,94.265,94.224,94.24,175799998.0
2007-02-20 10:17:00,94.256,94.265,94.205,94.22,196300001.0
2007-02-20 10:18:00,94.247,94.273,94.245,94.265,136300001.0
2007-02-20 10:19:00,94.263,94.275,94.239,94.239,172499998.0
2007-02-20 10:20:00,94.242,94.281,94.242,94.275,161999999.0
2007-02-20 10:21:00,94.254,94.286,94.253,94.286,160900001.0
2007-02-20 10:22:00,94.273,94.273,94.231,94.237,340300002.0
2007-02-20 10:23:00,94.234,94.252,94.199,94.215,219599999.0
2007-02-20 10:24:00,94.195,94.213,94.168,94.187,184400001.0
2007-02-20 10:25:00,94.174,94.19,94.161,94.19,84999998.0
2007-02-20 10:26:00,94.144,94.183,94.143,94.173,153699998.0
2007-02-20 10:27:00,94.179,94.205,94.174,94.187,289000000.0
2007-02-20 10:28:00,94.188,94.188,94.147,94.162,153599999.0
2007-02-20 10:29:00,94.184,94.195,94.169,94.178,286200001.0
2007-02-20 10:30:00,94.179,94.187,94.134,94.156,138599998.0
2007-02-20 10:31:00,94.177,94.204,94.171,94.174,249200001.0
2007-02-20 10:32:00,94.167,94.203,94.151,94.203,162000001.0
2007-02-20 10:33:00,94.221,94.238,94.204,94.215,201500001.0
2007-02-20 10:34:00,94.222,94.243,94.19,94.21,208099999.0
2007-02-20 10:35:00,94.215,94.235,94.184,94.223,222200001.0
2007-02-20 10:36:00,94.229,94.231,94.208,94.208,106300000.0
2007-02-20 10:37:00,94.242,94.242,94.185,94.185,260299997.0
2007-02-20 10:38:00,94.204,94.214,94.166,94.193,231299999.0
2007-02-20 10:39:00,94.174,94.211,94.162,94.19,234100003.0
2007-02-20 10:40:00,94.191,94.204,94.175,94.188,91099999.0
2007-02-20 10:41:00,94.207,94.221,94.188,94.188,423299997.0
2007-02-20 10:42:00,94.2,94.23,94.187,94.212,255499997.0
2007-02-20 10:43:00,94.228,94.231,94.202,94.209,304400000.0
2007-02-20 10:44:00,94.236,94.236,94.154,94.159,272999993.0
2007-02-20 10:45:00,94.198,94.213,94.191,94.206,179099999.0
2007-02-20 10:46:00,94.17,94.215,94.164,94.215,160200002.0
2007-02-20 10:47:00,94.23,94.23,94.201,94.201,129900000.0
2007-02-20 10:48:00,94.213,94.215,94.186,94.196,193600001.0
2007-02-20 10:49:00,94.218,94.218,94.194,94.2,136600000.0
2007-02-20 10:50:00,94.204,94.215,94.185,94.207,188499999.0
2007-02-20 10:51:00,94.198,94.223,94.184,94.198,151900000.0
2007-02-20 10:52:00,94.213,94.226,94.19,94.202,239699999.0
2007-02-20 10:53:00,94.2,94.215,94.165,94.194,168299998.0
2007-02-20 10:54:00,94.207,94.215,94.183,94.2,154900000.0
2007-02-20 10:55:00,94.191,94.212,94.163,94.19,265999999.0
2007-02-20 10:56:00,94.199,94.217,94.163,94.205,186199998.0
2007-02-20 10:57:00,94.225,94.247,94.223,94.223,110500000.0
2007-02-20 10:58:00,94.217,94.247,94.199,94.242,156299997.0
2007-02-20 10:59:00,94.241,94.244,94.214,94.224,235899997.0
2007-02-20 11:00:00,94.217,94.235,94.17,94.22,258799993.0
2007-02-20 11:01:00,94.168,94.221,94.16,94.215,146100000.0
2007-02-20 11:02:00,94.222,94.229,94.19,94.195,211000004.0
2007-02-20 11:03:00,94.221,94.236,94.203,94.22,268099996.0
2007-02-20 11:04:00,94.218,94.22,94.186,94.205,191199999.0
2007-02-20 11:05:00,94.16,94.224,94.145,94.184,263700000.0
2007-02-20 11:06:00,94.243,94.256,94.221,94.256,150600000.0
2007-02-20 11:07:00,94.228,94.25,94.207,94.224,386599999.0
2007-02-20 11:08:00,94.215,94.256,94.2,94.253,302599997.0
2007-02-20 11:09:00,94.252,94.252,94.204,94.214,146699998.0
2007-02-20 11:10:00,94.239,94.252,94.227,94.229,181900002.0
2007-02-20 11:11:00,94.219,94.245,94.205,94.242,272599996.0
2007-02-20 11:12:00,94.22,94.24,94.22,94.24,167600000.0
2007-02-20 11:13:00,94.231,94.271,94.187,94.256,259800001.0
2007-02-20 11:14:00,94.23,94.255,94.207,94.217,134300002.0
2007-02-20 11:15:00,94.249,94.249,94.208,94.244,99800000.0
2007-02-20 11:16:00,94.235,94.242,94.204,94.224,85500000.0
2007-02-20 11:17:00,94.216,94.253,94.216,94.235,141800000.0
2007-02-20 11:18:00,94.219,94.246,94.185,94.198,299099998.0
2007-02-20 11:19:00,94.245,94.254,94.229,94.229,186300001.0
2007-02-20 11:20:00,94.239,94.273,94.212,94.258,269599997.0
2007-02-20 11:21:00,94.238,94.286,94.221,94.286,166099999.0
2007-02-20 11:22:00,94.287,94.287,94.234,94.256,139900001.0
2007-02-20 11:23:00,94.3,94.305,94.274,94.278,140299998.0
2007-02-20 11:24:00,94.266,94.275,94.227,94.227,162600000.0
2007-02-20 11:25:00,94.257,94.284,94.246,94.277,151499999.0
2007-02-20 11:26:00,94.287,94.287,94.263,94.265,145499998.0
2007-02-20 11:27:00,94.258,94.289,94.257,94.288,252500001.0
2007-02-20 11:28:00,94.258,94.296,94.238,94.268,172200000.0
2007-02-20 11:29:00,94.271,94.301,94.255,94.284,154500000.0
2007-02-20 11:30:00,94.291,94.315,94.289,94.308,257799999.0
2007-02-20 11:31:00,94.297,94.312,94.262,94.269,123700000.0
2007-02-20 11:32:00,94.285,94.323,94.285,94.298,381099996.0
2007-02-20 11:33:00,94.294,94.335,94.294,94.312,212299997.0
2007-02-20 11:34:00,94.328,94.342,94.312,94.333,176300003.0
2007-02-20 11:35:00,94.309,94.327,94.292,94.315,135200001.0
2007-02-20 11:36:00,94.307,94.33,94.268,94.308,269599998.0
2007-02-20 11:37:00,94.306,94.336,94.305,94.336,254900001.0
2007-02-20 11:38:00,94.333,94.342,94.301,94.315,340100001.0
2007-02-20 11:39:00,94.289,94.333,94.281,94.333,203800001.0
2007-02-20 11:40:00,94.285,94.336,94.285,94.326,146299999.0
2007-02-20 11:41:00,94.31,94.333,94.309,94.322,337700000.0
2007-02-20 11:42:00,94.328,94.331,94.293,94.302,144500000.0
2007-02-20 11:43:00,94.323,94.333,94.307,94.317,161700003.0
2007-02-20 11:44:00,94.326,94.341,94.297,94.319,246100004.0
2007-02-20 11:45:00,94.316,94.316,94.271,94.287,205599999.0
2007-02-20 11:46:00,94.281,94.31,94.27,94.31,300899999.0
2007-02-20 11:47:00,94.319,94.323,94.278,94.28,278099997.0
2007-02-20 11:48:00,94.299,94.325,94.285,94.309,163700000.0
2007-02-20 11:49:00,94.297,94.332,94.278,94.322,306899999.0
2007-02-20 11:50:00,94.302,94.318,94.281,94.288,205099998.0
2007-02-20 11:51:00,94.306,94.334,94.288,94.334,344500004.0
2007-02-20 11:52:00,94.31,94.33,94.285,94.316,238899998.0
2007-02-20 11:53:00,94.304,94.328,94.304,94.319,181599999.0
2007-02-20 11:54:00,94.322,94.325,94.275,94.28,133100001.0
2007-02-20 11:55:00,94.327,94.327,94.276,94.285,151200000.0
2007-02-20 11:56:00,94.298,94.32,94.296,94.296,167999997.0
2007-02-20 11:57:00,94.287,94.32,94.27,94.315,234999997.0
2007-02-20 11:58:00,94.303,94.316,94.275,94.298,210300000.0
2007-02-20 11:59:00,94.283,94.318,94.279,94.312,282600005.0
2007-02-20 12:00:00,94.309,94.315,94.291,94.312,260100000.0
2007-02-20 12:01:00,94.26,94.306,94.255,94.287,102300000.0
2007-02-20 12:02:00,94.312,94.329,94.259,94.259,199799998.0
2007-02-20 12:03:00,94.31,94.325,94.286,94.316,181000000.0
2007-02-20 12:04:00,94.305,94.335,94.305,94.335,106200000.0
2007-02-20 12:05:00,94.317,94.335,94.281,94.315,91600000.0
2007-02-20 12:06:00,94.34,94.343,94.308,94.337,218200000.0
2007-02-20 12:07:00,94.3,94.346,94.26,94.325,236600003.0
2007-02-20 12:08:00,94.309,94.318,94.294,94.298,150000002.0
2007-02-20 12:09:00,94.279,94.31,94.246,94.258,150799998.0
2007-02-20 12:10:00,94.298,94.307,94.267,94.307,133200001.0
2007-02-20 12:11:00,94.313,94.319,94.285,94.286,222499996.0
2007-02-20 12:12:00,94.305,94.308,94.26,94.3,259199998.0
2007-02-20 12:13:00,94.293,94.318,94.275,94.29,153699998.0
2007-02-20 12:14:00,94.288,94.311,94.276,94.293,208199998.0
2007-02-20 12:15:00,94.283,94.302,94.274,94.28,180500001.0
2007-02-20 12:16:00,94.28,94.28,94.242,94.242,102400001.0
2007-02-20 12:17:00,94.256,94.275,94.234,94.262,147600001.0
2007-02-20 12:18:00,94.259,94.279,94.255,94.276,204699996.0
2007-02-20 12:19:00,94.254,94.282,94.226,94.255,255300001.0
2007-02-20 12:20:00,94.252,94.295,94.251,94.295,326000003.0
2007-02-20 12:21:00,94.285,94.285,94.243,94.251,165500001.0
2007-02-20 12:22:00,94.291,94.32,94.291,94.319,121899999.0
2007-02-20 12:23:00,94.315,94.331,94.3,94.331,195699998.0
2007-02-20 12:24:00,94.339,94.36,94.329,94.33,286800003.0
2007-02-20 12:25:00,94.338,94.344,94.304,94.324,303899998.0
2007-02-20 12:26:00,94.349,94.361,94.324,94.324,154299999.0
2007-02-20 12:27:00,94.321,94.345,94.31,94.345,182200001.0
2007-02-20 12:28:00,94.32,94.334,94.281,94.281,265499999.0
2007-02-20 12:29:00,94.282,94.35,94.273,94.35,233499999.0
2007-02-20 12:30:00,94.339,94.391,94.338,94.37,182900002.0
2007-02-20 12:31:00,94.382,94.383,94.335,94.335,167700000.0
2007-02-20 12:32:00,94.334,94.345,94.299,94.299,294899996.0
2007-02-20 12:33:00,94.329,94.347,94.289,94.318,261100003.0
2007-02-20 12:34:00,94.31,94.345,94.298,94.343,185200001.0
2007-02-20 12:35:00,94.339,94.339,94.285,94.306,281199998.0
2007-02-20 12:36:00,94.338,94.35,94.318,94.334,187200000.0
2007-02-20 12:37:00,94.317,94.345,94.302,94.335,207099999.0
2007-02-20 12:38:00,94.342,94.355,94.33,94.336,71200000.0
2007-02-20 12:39:00,94.347,94.362,94.319,94.347,215699994.0
2007-02-20 12:40:00,94.363,94.382,94.352,94.373,168099997.0
2007-02-20 12:41:00,94.365,94.385,94.34,94.358,174000000.0
2007-02-20 12:42:00,94.375,94.377,94.315,94.315,174000000.0
2007-02-20 12:43:00,94.348,94.37,94.34,94.358,310000002.0
2007-02-20 12:44:00,94.322,94.357,94.312,94.315,114100000.0
2007-02-20 12:45:00,94.366,94.404,94.366,94.4,225299996.0
2007-02-20 12:46:00,94.375,94.401,94.356,94.357,268499993.0
2007-02-20 12:47:00,94.339,94.401,94.339,94.377,266299995.0
2007-02-20 12:48:00,94.337,94.386,94.327,94.386,159300002.0
2007-02-20 12:49:00,94.364,94.393,94.345,94.393,334100003.0
2007-02-20 12:50:00,94.391,94.415,94.391,94.41,66400000.0
2007-02-20 12:51:00,94.38,94.397,94.353,94.37,210400004.0
2007-02-20 12:52:00,94.376,94.378,94.344,94.344,227199999.0
2007-02-20 12:53:00,94.327,94.352,94.307,94.329,254699999.0
2007-02-20 12:54:00,94.32,94.343,94.315,94.336,183900000.0
2007-02-20 12:55:00,94.323,94.356,94.291,94.295,114200001.0
2007-02-20 12:56:00,94.352,94.381,94.347,94.381,135499999.0
2007-02-20 12:57:00,94.358,94.383,94.341,94.346,144700001.0
2007-02-20 12:58:00,94.345,94.364,94.326,94.35,141000001.0
2007-02-20 12:59:00,94.354,94.364,94.337,94.348,180800001.0
2007-02-20 13:00:00,94.337,94.373,94.337,94.365,331299998.0
2007-02-20 13:01:00,94.362,94.362,94.338,94.35,187599998.0
2007-02-20 13:02:00,94.34,94.365,94.323,94.342,164899999.0
2007-02-20 13:03:00,94.352,94.359,94.291,94.305,228599999.0
2007-02-20 13:04:00,94.352,94.354,94.331,94.331,212199997.0
2007-02-20 13:05:00,94.36,94.365,94.322,94.326,200200002.0
2007-02-20 13:06:00,94.333,94.355,94.319,94.355,274499998.0
2007-02-20 13:07:00,94.319,94.332,94.282,94.282,162300000.0
2007-02-20 13:08:00,94.326,94.357,94.308,94.353,176600000.0
2007-02-20 13:09:00,94.33,94.354,94.316,94.323,237499998.0
2007-02-20 13:10:00,94.351,94.365,94.334,94.353,172000000.0
2007-02-20 13:11:00,94.336,94.365,94.311,94.343,95600000.0
2007-02-20 13:12:00,94.359,94.37,94.32,94.348,214000000.0
2007-02-20 13:13:00,94.345,94.367,94.293,94.309,130699999.0
2007-02-20 13:14:00,94.359,94.361,94.33,94.339,156099997.0
2007-02-20 13:15:00,94.346,94.367,94.313,94.341,259299996.0
2007-02-20 13:16:00,94.373,94.384,94.349,94.368,251700001.0
2007-02-20 13:17:00,94.344,94.381,94.324,94.381,193499998.0
2007-02-20 13:18:00,94.379,94.386,94.364,94.371,142499998.0
2007-02-20 13:19:00,94.368,94.385,94.337,94.362,184699997.0
2007-02-20 13:20:00,94.392,94.395,94.349,94.392,190699997.0
2007-02-20 13:21:00,94.386,94.41,94.381,94.403,256500000.0
2007-02-20 13:22:00,94.393,94.413,94.393,94.413,144199995.0
2007-02-20 13:23:00,94.411,94.411,94.392,94.396,109400000.0
2007-02-20 13:24:00,94.398,94.414,94.382,94.387,280100001.0
2007-02-20 13:25:00,94.388,94.432,94.388,94.432,171999998.0
2007-02-20 13:26:00,94.425,94.426,94.4,94.413,151900000.0
2007-02-20 13:27:00,94.42,94.42,94.374,94.382,173600001.0
2007-02-20 13:28:00,94.417,94.42,94.354,94.354,210999998.0
2007-02-20 13:29:00,94.41,94.418,94.389,94.404,81700000.0
2007-02-20 13:30:00,94.407,94.414,94.386,94.386,171000002.0
2007-02-20 13:31:00,94.342,94.412,94.337,94.412,345400002.0
2007-02-20 13:32:00,94.399,94.422,94.364,94.382,166600002.0
2007-02-20 13:33:00,94.403,94.411,94.375,94.39,94800000.0
2007-02-20 13:34:00,94.408,94.422,94.38,94.403,238199999.0
2007-02-20 13:35:00,94.365,94.443,94.341,94.419,147099999.0
2007-02-20 13:36:00,94.456,94.464,94.42,94.42,331700000.0
2007-02-20 13:37:00,94.434,94.45,94.412,94.412,239899998.0
2007-02-20 13:38:00,94.403,94.433,94.389,94.433,202900006.0
2007-02-20 13:39:00,94.445,94.479,94.44,94.461,111300000.0
2007-02-20 13:40:00,94.457,94.484,94.447,94.468,269899998.0
2007-02-20 13:41:00,94.454,94.479,94.446,94.462,146299999.0
2007-02-20 13:42:00,94.458,94.487,94.453,94.47,251499998.0
2007-02-20 13:43:00,94.442,94.492,94.442,94.486,171400001.0
2007-02-20 13:44:00,94.467,94.505,94.439,94.492,199300002.0
2007-02-20 13:45:00,94.503,94.532,94.494,94.527,285299998.0
2007-02-20 13:46:00,94.523,94.558,94.522,94.541,214699999.0
2007-02-20 13:47:00,94.554,94.568,94.534,94.538,155999998.0
2007-02-20 13:48:00,94.542,94.557,94.507,94.519,258199996.0
2007-02-20 13:49:00,94.522,94.551,94.505,94.533,153200000.0
2007-02-20 13:50:00,94.55,94.55,94.525,94.528,130899999.0
2007-02-20 13:51:00,94.532,94.537,94.515,94.521,201299997.0
2007-02-20 13:52:00,94.516,94.541,94.511,94.528,247400000.0
2007-02-20 13:53:00,94.541,94.541,94.511,94.526,122300000.0
2007-02-20 13:54:00,94.515,94.533,94.495,94.511,186600000.0
2007-02-20 13:55:00,94.532,94.539,94.484,94.485,215099999.0
2007-02-20 13:56:00,94.537,94.552,94.502,94.53,175199997.0
2007-02-20 13:57:00,94.499,94.521,94.479,94.515,233899999.0
2007-02-20 13:58:00,94.525,94.536,94.515,94.535,114500001.0
2007-02-20 13:59:00,94.549,94.555,94.51,94.533,216799999.0
2007-02-20 14:00:00,94.557,94.571,94.542,94.564,165400001.0
2007-02-20 14:01:00,94.532,94.556,94.522,94.544,117600001.0
2007-02-20 14:02:00,94.527,94.528,94.505,94.505,156700000.0
2007-02-20 14:03:00,94.491,94.525,94.485,94.525,149200001.0
2007-02-20 14:04:00,94.519,94.535,94.511,94.523,186300002.0
2007-02-20 14:05:00,94.52,94.523,94.456,94.456,225500001.0
2007-02-20 14:06:00,94.5,94.529,94.499,94.515,202399996.0
2007-02-20 14:07:00,94.51,94.54,94.505,94.54,219099997.0
2007-02-20 14:08:00,94.54,94.558,94.528,94.538,143899999.0
2007-02-20 14:09:00,94.53,94.549,94.512,94.541,158299999.0
2007-02-20 14:10:00,94.528,94.547,94.521,94.532,169100000.0
2007-02-20 14:11:00,94.511,94.545,94.49,94.545,204500002.0
2007-02-20 14:12:00,94.539,94.567,94.509,94.538,165699999.0
2007-02-20 14:13:00,94.547,94.548,94.493,94.493,260100001.0
2007-02-20 14:14:00,94.538,94.538,94.487,94.504,149099998.0
2007-02-20 14:15:00,94.519,94.522,94.48,94.508,241000001.0
2007-02-20 14:16:00,94.489,94.512,94.468,94.507,303199996.0
2007-02-20 14:17:00,94.478,94.52,94.478,94.52,123799999.0
2007-02-20 14:18:00,94.477,94.503,94.462,94.471,172100001.0
2007-02-20 14:19:00,94.492,94.533,94.486,94.517,208200003.0
2007-02-20 14:20:00,94.5,94.5,94.47,94.474,152399999.0
2007-02-20 14:21:00,94.492,94.501,94.459,94.479,104500000.0
2007-02-20 14:22:00,94.481,94.505,94.454,94.495,208100000.0
2007-02-20 14:23:00,94.466,94.51,94.442,94.497,220699999.0
2007-02-20 14:24:00,94.505,94.513,94.439,94.439,229600005.0
2007-02-20 14:25:00,94.45,94.488,94.45,94.468,89999999.0
2007-02-20 14:26:00,94.469,94.485,94.424,94.457,188000000.0
2007-02-20 14:27:00,94.501,94.524,94.491,94.507,117000001.0
2007-02-20 14:28:00,94.516,94.539,94.506,94.52,130200001.0
2007-02-20 14:29:00,94.506,94.518,94.488,94.5,187100000.0
2007-02-20 14:30:00,94.46,94.505,94.46,94.503,299399994.0
2007-02-20 14:31:00,94.484,94.501,94.458,94.473,190700001.0
2007-02-20 14:32:00,94.515,94.515,94.474,94.492,171600000.0
2007-02-20 14:33:00,94.485,94.506,94.48,94.498,198599999.0
2007-02-20 14:34:00,94.49,94.494,94.447,94.47,109900000.0
2007-02-20 14:35:00,94.491,94.506,94.463,94.486,161399999.0
2007-02-20 14:36:00,94.509,94.513,94.457,94.457,242000000.0
2007-02-20 14:37:00,94.498,94.52,94.486,94.505,226900001.0
2007-02-20 14:38:00,94.48,94.517,94.467,94.514,171700003.0
2007-02-20 14:39:00,94.483,94.498,94.462,94.475,73500000.0
2007-02-20 14:40:00,94.505,94.505,94.464,94.499,144200002.0
2007-02-20 14:41:00,94.504,94.505,94.435,94.487,140300002.0
2007-02-20 14:42:00,94.507,94.511,94.449,94.449,160099999.0
2007-02-20 14:43:00,94.477,94.501,94.456,94.497,226800002.0
2007-02-20 14:44:00,94.473,94.485,94.43,94.465,190200000.0
2007-02-20 14:45:00,94.442,94.47,94.407,94.417,170399998.0
2007-02-20 14:46:00,94.461,94.465,94.422,94.444,147999999.0
2007-02-20 14:47:00,94.473,94.477,94.444,94.456,98900000.0
2007-02-20 14:48:00,94.448,94.488,94.435,94.477,287500004.0
2007-02-20 14:49:00,94.444,94.475,94.438,94.475,96900001.0
2007-02-20 14:50:00,94.497,94.497,94.44,94.465,172100000.0
2007-02-20 14:51:00,94.492,94.505,94.438,94.438,194500000.0
2007-02-20 14:52:00,94.474,94.495,94.461,94.478,135900003.0
2007-02-20 14:53:00,94.506,94.507,94.452,94.453,272099999.0
2007-02-20 14:54:00,94.488,94.488,94.46,94.46,191400000.0
2007-02-20 14:55:00,94.455,94.472,94.453,94.47,169599999.0
2007-02-20 14:56:00,94.447,94.471,94.441,94.466,163099999.0
2007-02-20 14:57:00,94.43,94.456,94.408,94.412,122199999.0
2007-02-20 14:58:00,94.441,94.458,94.433,94.451,150100000.0
2007-02-20 14:59:00,94.453,94.465,94.429,94.452,263999997.0
2007-02-20 15:00:00,94.467,94.467,94.427,94.439,224099999.0
2007-02-20 15:01:00,94.404,94.448,94.404,94.435,336500001.0
2007-02-20 15:02:00,94.451,94.472,94.442,94.469,152400000.0
2007-02-20 15:03:00,94.458,94.483,94.458,94.483,340699997.0
2007-02-20 15:04:00,94.487,94.487,94.423,94.444,163099999.0
2007-02-20 15:05:00,94.48,94.495,94.448,94.461,273500003.0
2007-02-20 15:06:00,94.451,94.455,94.392,94.432,190499996.0
2007-02-20 15:07:00,94.469,94.48,94.398,94.444,141199998.0
2007-02-20 15:08:00,94.438,94.461,94.419,94.44,264599995.0
2007-02-20 15:09:00,94.415,94.463,94.394,94.432,252599997.0
2007-02-20 15:10:00,94.449,94.479,94.437,94.444,219699999.0
2007-02-20 15:11:00,94.468,94.485,94.446,94.485,117100000.0
2007-02-20 15:12:00,94.486,94.488,94.438,94.439,270299999.0
2007-02-20 15:13:00,94.476,94.482,94.427,94.427,170499999.0
2007-02-20 15:14:00,94.485,94.517,94.465,94.516,179000001.0
2007-02-20 15:15:00,94.517,94.537,94.506,94.506,158700000.0
2007-02-20 15:16:00,94.53,94.54,94.476,94.476,91500000.0
2007-02-20 15:17:00,94.493,94.531,94.483,94.531,146200003.0
2007-02-20 15:18:00,94.527,94.548,94.503,94.54,308600001.0
2007-02-20 15:19:00,94.51,94.535,94.505,94.529,272200001.0
2007-02-20 15:20:00,94.525,94.527,94.501,94.519,212100001.0
2007-02-20 15:21:00,94.519,94.547,94.509,94.525,154099997.0
2007-02-20 15:22:00,94.492,94.513,94.492,94.506,63600001.0
2007-02-20 15:23:00,94.479,94.49,94.458,94.468,128900002.0
2007-02-20 15:24:00,94.466,94.499,94.447,94.489,160800000.0
2007-02-20 15:25:00,94.494,94.522,94.488,94.522,135899999.0
2007-02-20 15:26:00,94.513,94.533,94.471,94.505,274400004.0
2007-02-20 15:27:00,94.542,94.542,94.459,94.502,239599999.0
2007-02-20 15:28:00,94.489,94.514,94.468,94.492,188200001.0
2007-02-20 15:29:00,94.517,94.532,94.469,94.513,216099997.0
2007-02-20 15:30:00,94.513,94.532,94.484,94.515,145699997.0
2007-02-20 15:31:00,94.512,94.53,94.448,94.46,166500001.0
2007-02-20 15:32:00,94.534,94.535,94.508,94.528,188200000.0
2007-02-20 15:33:00,94.494,94.523,94.478,94.523,126600000.0
2007-02-20 15:34:00,94.514,94.514,94.45,94.45,136000001.0
2007-02-20 15:35:00,94.513,94.524,94.495,94.51,84399999.0
2007-02-20 15:36:00,94.467,94.513,94.462,94.513,238700000.0
2007-02-20 15:37:00,94.517,94.519,94.477,94.491,107399999.0
2007-02-20 15:38:00,94.493,94.542,94.483,94.535,192400000.0
2007-02-20 15:39:00,94.519,94.519,94.498,94.509,180399998.0
2007-02-20 15:40:00,94.495,94.533,94.441,94.508,226599999.0
2007-02-20 15:41:00,94.495,94.527,94.474,94.494,195599999.0
2007-02-20 15:42:00,94.481,94.507,94.456,94.471,196599999.0
2007-02-20 15:43:00,94.497,94.513,94.488,94.513,326000002.0
2007-02-20 15:44:00,94.493,94.525,94.486,94.507,213000002.0
2007-02-20 15:45:00,94.48,94.517,94.468,94.485,286699997.0
2007-02-20 15:46:00,94.515,94.533,94.499,94.501,136300001.0
2007-02-20 15:47:00,94.516,94.54,94.51,94.53,140800000.0
2007-02-20 15:48:00,94.504,94.533,94.471,94.514,206400003.0
2007-02-20 15:49:00,94.503,94.522,94.491,94.514,166000001.0
2007-02-20 15:50:00,94.522,94.522,94.444,94.444,187299999.0
2007-02-20 15:51:00,94.496,94.512,94.476,94.505,227099998.0
2007-02-20 15:52:00,94.491,94.509,94.461,94.498,197099999.0
2007-02-20 15:53:00,94.508,94.51,94.463,94.489,174600003.0
2007-02-20 15:54:00,94.473,94.507,94.457,94.507,214999999.0
2007-02-20 15:55:00,94.51,94.522,94.493,94.5,233099998.0
2007-02-20 15:56:00,94.491,94.508,94.489,94.503,140199998.0
2007-02-20 15:57:00,94.473,94.492,94.452,94.48,203999998.0
2007-02-20 15:58:00,94.489,94.503,94.475,94.475,186399997.0
2007-02-20 15:59:00,94.458,94.502,94.458,94.496,198000002.0
2007-02-20 16:00:00,94.483,94.503,94.457,94.476,319100000.0
2007-02-20 16:01:00,94.492,94.499,94.415,94.421,149399998.0
2007-02-20 16:02:00,94.479,94.509,94.475,94.487,170200000.0
2007-02-20 16:03:00,94.51,94.51,94.453,94.497,146600002.0
2007-02-20 16:04:00,94.498,94.512,94.477,94.504,161100003.0
2007-02-20 16:05:00,94.501,94.501,94.47,94.481,223199998.0
2007-02-20 16:06:00,94.494,94.499,94.471,94.472,193499999.0
2007-02-20 16:07:00,94.463,94.494,94.438,94.442,163600001.0
2007-02-20 16:08:00,94.453,94.471,94.435,94.471,136100000.0
2007-02-20 16:09:00,94.476,94.49,94.451,94.451,250400001.0
2007-02-20 16:10:00,94.472,94.479,94.438,94.438,113100000.0
2007-02-20 16:11:00,94.415,94.447,94.389,94.4,167999999.0
2007-02-20 16:12:00,94.399,94.453,94.398,94.453,120600000.0
2007-02-20 16:13:00,94.436,94.457,94.424,94.43,135299999.0
2007-02-20 16:14:00,94.407,94.435,94.385,94.402,116499999.0
2007-02-20 16:15:00,94.42,94.444,94.381,94.386,99699999.0
2007-02-20 16:16:00,94.414,94.427,94.385,94.387,204299998.0
2007-02-20 16:17:00,94.421,94.444,94.388,94.43,371499994.0
2007-02-20 16:18:00,94.445,94.445,94.404,94.404,146699999.0
2007-02-20 16:19:00,94.413,94.427,94.386,94.402,161700001.0
2007-02-20 16:20:00,94.422,94.451,94.421,94.432,174399996.0
2007-02-20 16:21:00,94.427,94.427,94.372,94.372,190000001.0
2007-02-20 16:22:00,94.404,94.418,94.375,94.418,280699999.0
2007-02-20 16:23:00,94.411,94.425,94.388,94.409,269499997.0
2007-02-20 16:24:00,94.416,94.428,94.396,94.404,186799999.0
2007-02-20 16:25:00,94.405,94.427,94.391,94.409,284500000.0
2007-02-20 16:26:00,94.41,94.425,94.39,94.422,104400000.0
2007-02-20 16:27:00,94.393,94.428,94.376,94.419,258299998.0
2007-02-20 16:28:00,94.395,94.425,94.382,94.415,252400000.0
2007-02-20 16:29:00,94.386,94.416,94.375,94.415,168400000.0
2007-02-20 16:30:00,94.402,94.424,94.376,94.418,302200002.0
2007-02-20 16:31:00,94.354,94.411,94.344,94.387,215600002.0
2007-02-20 16:32:00,94.408,94.408,94.379,94.381,220900000.0
2007-02-20 16:33:00,94.399,94.425,94.392,94.409,214600000.0
2007-02-20 16:34:00,94.398,94.428,94.394,94.414,216000000.0
2007-02-20 16:35:00,94.377,94.429,94.371,94.408,333599997.0
2007-02-20 16:36:00,94.421,94.445,94.4,94.403,170000001.0
2007-02-20 16:37:00,94.44,94.448,94.417,94.438,104000000.0
2007-02-20 16:38:00,94.44,94.451,94.417,94.434,123099999.0
2007-02-20 16:39:00,94.447,94.452,94.395,94.408,227999999.0
2007-02-20 16:40:00,94.448,94.476,94.435,94.447,144900001.0
2007-02-20 16:41:00,94.456,94.457,94.421,94.444,144800002.0
2007-02-20 16:42:00,94.443,94.462,94.427,94.439,302899997.0
2007-02-20 16:43:00,94.443,94.459,94.432,94.444,94699999.0
2007-02-20 16:44:00,94.467,94.47,94.426,94.452,192599998.0
2007-02-20 16:45:00,94.463,94.487,94.461,94.477,164300001.0
2007-02-20 16:46:00,94.453,94.474,94.433,94.458,164699999.0
2007-02-20 16:47:00,94.465,94.465,94.419,94.442,227699998.0
2007-02-20 16:48:00,94.416,94.438,94.402,94.428,139499999.0
2007-02-20 16:49:00,94.442,94.446,94.413,94.426,216199999.0
2007-02-20 16:50:00,94.437,94.459,94.421,94.443,198599998.0
2007-02-20 16:51:00,94.44,94.453,94.423,94.438,135800000.0
2007-02-20 16:52:00,94.456,94.467,94.432,94.453,254099998.0
2007-02-20 16:53:00,94.468,94.473,94.453,94.457,203399999.0
2007-02-20 16:54:00,94.443,94.473,94.443,94.472,94000000.0
2007-02-20 16:55:00,94.456,94.489,94.449,94.472,135200000.0
2007-02-20 16:56:00,94.459,94.501,94.459,94.501,106299999.0
2007-02-20 16:57:00,94.494,94.507,94.474,94.49,211299997.0
2007-02-20 16:58:00,94.496,94.529,94.477,94.511,232099998.0
2007-02-20 16:59:00,94.541,94.568,94.529,94.55,153799998.0
2007-02-20 17:00:00,94.553,94.567,94.527,94.535,152100001.0
2007-02-20 17:01:00,94.531,94.554,94.511,94.525,262199997.0
2007-02-20 17:02:00,94.52,94.544,94.509,94.53,208700003.0
2007-02-20 17:03:00,94.525,94.54,94.501,94.528,285699997.0
2007-02-20 17:04:00,94.545,94.547,94.511,94.511,231200000.0
2007-02-20 17:05:00,94.513,94.513,94.488,94.488,110199998.0
2007-02-20 17:06:00,94.491,94.509,94.465,94.485,197999998.0
2007-02-20 17:07:00,94.465,94.496,94.431,94.464,267599996.0
2007-02-20 17:08:00,94.46,94.48,94.448,94.48,135099998.0
2007-02-20 17:09:00,94.462,94.462,94.424,94.424,200700001.0
2007-02-20 17:10:00,94.459,94.463,94.401,94.405,164200001.0
2007-02-20 17:11:00,94.458,94.458,94.404,94.451,167600000.0
2007-02-20 17:12:00,94.423,94.439,94.407,94.407,105699998.0
2007-02-20 17:13:00,94.455,94.459,94.427,94.445,314600000.0
2007-02-20 17:14:00,94.451,94.463,94.426,94.446,140999999.0
2007-02-20 17:15:00,94.451,94.457,94.408,94.429,210499998.0
2007-02-20 17:16:00,94.444,94.463,94.433,94.457,266499999.0
2007-02-20 17:17:00,94.457,94.464,94.403,94.415,246500004.0
2007-02-20 17:18:00,94.467,94.469,94.435,94.44,170199999.0
2007-02-20 17:19:00,94.439,94.46,94.423,94.433,161500002.0
2007-02-20 17:20:00,94.437,94.468,94.427,94.45,164000001.0
2007-02-20 17:21:00,94.462,94.462,94.417,94.441,192900001.0
2007-02-20 17:22:00,94.428,94.452,94.414,94.445,200099998.0
2007-02-20 17:23:00,94.442,94.451,94.41,94.435,182700001.0
2007-02-20 17:24:00,94.439,94.465,94.408,94.435,224200003.0
2007-02-20 17:25:00,94.466,94.467,94.383,94.434,285099999.0
2007-02-20 17:26:00,94.443,94.467,94.428,94.438,129899998.0
2007-02-20 17:27:00,94.435,94.454,94.409,94.449,165900001.0
2007-02-20 17:28:00,94.437,94.459,94.402,94.446,235400004.0
2007-02-20 17:29:00,94.432,94.46,94.407,94.443,179399998.0
2007-02-20 17:30:00,94.416,94.447,94.414,94.445,187900000.0
2007-02-20 17:31:00,94.454,94.459,94.422,94.43,267299997.0
2007-02-20 17:32:00,94.394,94.447,94.394,94.447,118599998.0
2007-02-20 17:33:00,94.396,94.446,94.368,94.446,305000000.0
2007-02-20 17:34:00,94.419,94.447,94.403,94.445,196299998.0
2007-02-20 17:35:00,94.435,94.473,94.418,94.436,191999999.0
2007-02-20 17:36:00,94.428,94.469,94.41,94.45,161299998.0
2007-02-20 17:37:00,94.48,94.48,94.46,94.468,147099997.0
2007-02-20 17:38:00,94.44,94.486,94.416,94.486,195499996.0
2007-02-20 17:39:00,94.476,94.494,94.448,94.474,116399998.0
2007-02-20 17:40:00,94.421,94.478,94.413,94.478,178499997.0
2007-02-20 17:41:00,94.496,94.496,94.448,94.453,270699998.0
2007-02-20 17:42:00,94.465,94.475,94.434,94.435,176299997.0
2007-02-20 17:43:00,94.445,94.464,94.438,94.447,199299999.0
2007-02-20 17:44:00,94.412,94.431,94.383,94.428,226400000.0
2007-02-20 17:45:00,94.42,94.434,94.402,94.405,257300001.0
2007-02-20 17:46:00,94.414,94.435,94.4,94.432,259099999.0
2007-02-20 17:47:00,94.421,94.427,94.398,94.402,143100000.0
2007-02-20 17:48:00,94.418,94.431,94.394,94.394,208799999.0
2007-02-20 17:49:00,94.401,94.422,94.39,94.407,158400002.0
2007-02-20 17:50:00,94.398,94.398,94.364,94.372,262499997.0
2007-02-20 17:51:00,94.337,94.354,94.325,94.335,219900000.0
2007-02-20 17:52:00,94.351,94.37,94.337,94.356,180899999.0
2007-02-20 17:53:00,94.354,94.367,94.329,94.347,199400001.0
2007-02-20 17:54:00,94.352,94.359,94.296,94.348,269999997.0
2007-02-20 17:55:00,94.335,94.363,94.326,94.354,167699999.0
2007-02-20 17:56:00,94.358,94.37,94.342,94.35,197200001.0
2007-02-20 17:57:00,94.33,94.371,94.33,94.371,170999996.0
2007-02-20 17:58:00,94.344,94.367,94.325,94.341,288600000.0
2007-02-20 17:59:00,94.352,94.371,94.342,94.357,236299999.0
2007-02-20 18:00:00,94.298,94.356,94.298,94.353,259899998.0
2007-02-20 18:01:00,94.333,94.343,94.297,94.343,1212400001.0
2007-02-20 18:02:00,94.335,94.347,94.272,94.339,1696599988.0
2007-02-20 18:03:00,94.24,94.25,94.23,94.25,1717099997.0
2007-02-20 18:04:00,94.33,94.351,94.316,94.331,1717099997.0
2007-02-20 18:05:00,94.307,94.334,94.297,94.325,1950999998.0
2007-02-20 18:06:00,94.322,94.336,94.287,94.307,1319699999.0
2007-02-20 18:07:00,94.3,94.31,94.29,94.3,1831599997.0
2007-02-20 18:08:00,94.317,94.348,94.275,94.328,1831599997.0
2007-02-20 18:09:00,94.33,94.341,94.286,94.325,1581700011.0
2007-02-20 18:10:00,94.312,94.344,94.291,94.33,1680999994.0
2007-02-20 18:11:00,94.319,94.342,94.271,94.309,1015899997.0
2007-02-20 18:12:00,94.328,94.35,94.295,94.309,1088000003.0
2007-02-20 18:13:00,94.318,94.341,94.3,94.31,1451700003.0
2007-02-20 18:14:00,94.309,94.322,94.262,94.292,1672199994.0
2007-02-20 18:15:00,94.292,94.296,94.252,94.267,2007100001.0
2007-02-20 18:16:00,94.31,94.31,94.29,94.29,562699993.0
2007-02-20 18:17:00,94.261,94.272,94.235,94.243,562699993.0
2007-02-20 18:18:00,94.232,94.26,94.191,94.23,1160099987.0
2007-02-20 18:19:00,94.235,94.264,94.233,94.246,1731799991.0
2007-02-20 18:20:00,94.226,94.253,94.179,94.253,1746499981.0
2007-02-20 18:21:00,94.253,94.28,94.229,94.244,1532600001.0
2007-02-20 18:22:00,94.271,94.271,94.225,94.237,1567700007.0
2007-02-20 18:23:00,94.28,94.29,94.28,94.29,1688099997.0
2007-02-20 18:24:00,94.261,94.301,94.212,94.293,1688099997.0
2007-02-20 18:25:00,94.3,94.3,94.3,94.3,1643799996.0
2007-02-20 18:26:00,94.278,94.295,94.23,94.283,1643799996.0
2007-02-20 18:27:00,94.253,94.28,94.221,94.28,1283400002.0
2007-02-20 18:28:00,94.282,94.295,94.231,94.277,1158799993.0
2007-02-20 18:29:00,94.285,94.295,94.247,94.269,1302199991.0
2007-02-20 18:30:00,94.261,94.271,94.217,94.25,728100008.0
2007-02-20 18:31:00,94.257,94.276,94.22,94.273,1105400004.0
2007-02-20 18:32:00,94.28,94.28,94.227,94.227,1596799991.0
2007-02-20 18:33:00,94.264,94.275,94.217,94.256,1929599993.0
2007-02-20 18:34:00,94.272,94.313,94.272,94.311,1745999992.0
2007-02-20 18:35:00,94.277,94.32,94.239,94.302,1451000003.0
2007-02-20 18:36:00,94.292,94.327,94.257,94.299,1449400004.0
2007-02-20 18:37:00,94.313,94.34,94.302,94.312,1164999992.0
2007-02-20 18:38:00,94.323,94.324,94.289,94.3,690800000.0
2007-02-20 18:39:00,94.292,94.316,94.253,94.314,367900002.0
2007-02-20 18:40:00,94.32,94.33,94.304,94.323,711999999.0
2007-02-20 18:41:00,94.32,94.333,94.298,94.298,742699995.0
2007-02-20 18:42:00,94.286,94.317,94.256,94.257,632199999.0
2007-02-20 18:43:00,94.279,94.321,94.256,94.31,1339800005.0
2007-02-20 18:44:00,94.273,94.321,94.262,94.298,983100001.0
2007-02-20 18:45:00,94.305,94.321,94.282,94.282,1137199997.0
2007-02-20 18:46:00,94.304,94.308,94.28,94.283,760999997.0
2007-02-20 18:47:00,94.263,94.291,94.259,94.284,545200004.0
2007-02-20 18:48:00,94.258,94.275,94.231,94.241,717799994.0
2007-02-20 18:49:00,94.238,94.255,94.223,94.234,826399999.0
2007-02-20 18:50:00,94.249,94.252,94.218,94.22,1162699999.0
2007-02-20 18:51:00,94.235,94.262,94.205,94.24,489400003.0
2007-02-20 18:52:00,94.234,94.257,94.186,94.247,1068799991.0
2007-02-20 18:53:00,94.252,94.267,94.213,94.213,914899999.0
2007-02-20 18:54:00,94.241,94.248,94.217,94.248,951100000.0
2007-02-20 18:55:00,94.22,94.255,94.195,94.251,1051199998.0
2007-02-20 18:56:00,94.202,94.254,94.197,94.24,617699993.0
2007-02-20 18:57:00,94.217,94.25,94.194,94.25,484599998.0
2007-02-20 18:58:00,94.247,94.267,94.224,94.236,1185400003.0
2007-02-20 18:59:00,94.26,94.269,94.217,94.243,878000002.0
2007-02-20 19:00:00,94.21,94.26,94.199,94.241,713400000.0
2007-02-20 19:01:00,94.196,94.256,94.189,94.239,561899994.0
2007-02-20 19:02:00,94.243,94.243,94.197,94.229,209300000.0
2007-02-20 19:03:00,94.219,94.237,94.181,94.235,783800000.0
2007-02-20 19:04:00,94.23,94.258,94.228,94.242,814299992.0
2007-02-20 19:05:00,94.222,94.257,94.202,94.237,464899998.0
2007-02-20 19:06:00,94.256,94.285,94.229,94.285,478099996.0
2007-02-20 19:07:00,94.295,94.315,94.282,94.295,1164499996.0
2007-02-20 19:08:00,94.287,94.313,94.247,94.293,955199990.0
2007-02-20 19:09:00,94.239,94.3,94.224,94.224,802799986.0
2007-02-20 19:10:00,94.27,94.3,94.227,94.237,480799994.0
2007-02-20 19:11:00,94.28,94.301,94.269,94.277,148300001.0
2007-02-20 19:12:00,94.296,94.296,94.232,94.232,397999996.0
2007-02-20 19:13:00,94.214,94.3,94.214,94.257,425799998.0
2007-02-20 19:14:00,94.285,94.308,94.247,94.291,558099998.0
2007-02-20 19:15:00,94.272,94.312,94.261,94.289,729400000.0
2007-02-20 19:16:00,94.294,94.31,94.259,94.277,328500003.0
2007-02-20 19:17:00,94.267,94.299,94.252,94.272,641599995.0
2007-02-20 19:18:00,94.303,94.312,94.265,94.305,487199997.0
2007-02-20 19:19:00,94.288,94.308,94.263,94.305,690199998.0
2007-02-20 19:20:00,94.282,94.301,94.238,94.248,385300002.0
2007-02-20 19:21:00,94.248,94.298,94.248,94.283,251099997.0
2007-02-20 19:22:00,94.259,94.282,94.211,94.263,399600004.0
2007-02-20 19:23:00,94.275,94.292,94.225,94.249,1534799993.0
2007-02-20 19:24:00,94.257,94.287,94.222,94.223,721899995.0
2007-02-20 19:25:00,94.248,94.289,94.219,94.219,961800003.0
2007-02-20 19:26:00,94.257,94.286,94.23,94.262,1253099994.0
2007-02-20 19:27:00,94.286,94.295,94.271,94.271,1024600004.0
2007-02-20 19:28:00,94.277,94.292,94.241,94.272,484899997.0
2007-02-20 19:29:00,94.284,94.327,94.284,94.327,705399993.0
2007-02-20 19:30:00,94.325,94.325,94.254,94.298,782900001.0
2007-02-20 19:31:00,94.296,94.335,94.259,94.303,484399994.0
2007-02-20 19:32:00,94.29,94.305,94.251,94.301,699199998.0
2007-02-20 19:33:00,94.296,94.313,94.23,94.288,540799998.0
2007-02-20 19:34:00,94.303,94.315,94.284,94.297,843000005.0
2007-02-20 19:35:00,94.267,94.322,94.244,94.298,792299994.0
2007-02-20 19:36:00,94.318,94.36,94.305,94.324,606999997.0
2007-02-20 19:37:00,94.327,94.356,94.316,94.356,195199998.0
2007-02-20 19:38:00,94.35,94.369,94.301,94.336,964600000.0
2007-02-20 19:39:00,94.321,94.369,94.303,94.315,899800003.0
2007-02-20 19:40:00,94.315,94.351,94.295,94.322,734099995.0
2007-02-20 19:41:00,94.323,94.344,94.311,94.34,739499998.0
2007-02-20 19:42:00,94.309,94.327,94.284,94.297,597999998.0
2007-02-20 19:43:00,94.289,94.315,94.253,94.26,371900002.0
2007-02-20 19:44:00,94.304,94.306,94.256,94.284,504400000.0
2007-02-20 19:45:00,94.31,94.325,94.291,94.307,430199999.0
2007-02-20 19:46:00,94.286,94.302,94.257,94.277,361200000.0
2007-02-20 19:47:00,94.284,94.322,94.284,94.298,234199999.0
2007-02-20 19:48:00,94.265,94.287,94.23,94.247,934200002.0
2007-02-20 19:49:00,94.3,94.302,94.251,94.252,464200000.0
2007-02-20 19:50:00,94.285,94.302,94.242,94.292,363499999.0
2007-02-20 19:51:00,94.292,94.319,94.291,94.309,158200000.0
2007-02-20 19:52:00,94.287,94.318,94.271,94.318,625599993.0
2007-02-20 19:53:00,94.331,94.337,94.309,94.314,755899995.0
2007-02-20 19:54:00,94.306,94.345,94.28,94.31,860199997.0
2007-02-20 19:55:00,94.304,94.304,94.255,94.257,438200000.0
2007-02-20 19:56:00,94.283,94.331,94.273,94.315,371500002.0
2007-02-20 19:57:00,94.32,94.335,94.298,94.315,402599998.0
2007-02-20 19:58:00,94.308,94.328,94.267,94.315,922300000.0
2007-02-20 19:59:00,94.295,94.329,94.289,94.315,858599996.0
2007-02-20 20:00:00,94.304,94.31,94.251,94.288,360599999.0
2007-02-20 20:01:00,94.297,94.303,94.25,94.284,482199995.0
2007-02-20 20:02:00,94.318,94.331,94.302,94.314,601100001.0
2007-02-20 20:03:00,94.311,94.328,94.275,94.297,272200001.0
2007-02-20 20:04:00,94.302,94.323,94.242,94.305,314399998.0
2007-02-20 20:05:00,94.318,94.318,94.254,94.268,676400002.0
2007-02-20 20:06:00,94.29,94.315,94.262,94.31,671800001.0
2007-02-20 20:07:00,94.31,94.335,94.301,94.325,706899997.0
2007-02-20 20:08:00,94.319,94.319,94.289,94.3,454799995.0
2007-02-20 20:09:00,94.295,94.317,94.271,94.308,665400001.0
2007-02-20 20:10:00,94.311,94.318,94.256,94.288,844099995.0
2007-02-20 20:11:00,94.317,94.317,94.288,94.296,823600000.0
2007-02-20 20:12:00,94.273,94.31,94.253,94.307,1220500000.0
2007-02-20 20:13:00,94.287,94.309,94.232,94.304,591399999.0
2007-02-20 20:14:00,94.3,94.315,94.265,94.297,503699992.0
2007-02-20 20:15:00,94.31,94.319,94.269,94.286,823299999.0
2007-02-20 20:16:00,94.317,94.335,94.262,94.277,540399994.0
2007-02-20 20:17:00,94.33,94.338,94.281,94.314,249000000.0
2007-02-20 20:18:00,94.301,94.323,94.296,94.315,221600001.0
2007-02-20 20:19:00,94.337,94.347,94.309,94.322,346100000.0
2007-02-20 20:20:00,94.32,94.329,94.296,94.31,686699999.0
2007-02-20 20:21:00,94.324,94.346,94.313,94.327,531000002.0
2007-02-20 20:22:00,94.32,94.35,94.283,94.338,813199996.0
2007-02-20 20:23:00,94.318,94.338,94.304,94.338,554000000.0
2007-02-20 20:24:00,94.335,94.352,94.321,94.324,479900003.0
2007-02-20 20:25:00,94.295,94.345,94.286,94.309,514499998.0
2007-02-20 20:26:00,94.299,94.333,94.273,94.298,504000004.0
2007-02-20 20:27:00,94.336,94.336,94.291,94.306,370599993.0
2007-02-20 20:28:00,94.322,94.348,94.291,94.315,945699993.0
2007-02-20 20:29:00,94.286,94.32,94.267,94.285,1427899997.0
2007-02-20 20:30:00,94.315,94.341,94.309,94.332,1508700003.0
2007-02-20 20:31:00,94.322,94.336,94.291,94.32,1131299995.0
2007-02-20 20:32:00,94.287,94.325,94.283,94.286,974799991.0
2007-02-20 20:33:00,94.289,94.337,94.287,94.292,614599998.0
2007-02-20 20:34:00,94.328,94.34,94.31,94.33,516599997.0
2007-02-20 20:35:00,94.31,94.349,94.295,94.335,538999999.0
2007-02-20 20:36:00,94.328,94.351,94.282,94.336,488899994.0
2007-02-20 20:37:00,94.32,94.345,94.294,94.333,592700002.0
2007-02-20 20:38:00,94.315,94.336,94.284,94.29,1012799999.0
2007-02-20 20:39:00,94.309,94.309,94.25,94.286,646000002.0
2007-02-20 20:40:00,94.306,94.306,94.24,94.267,1502599996.0
2007-02-20 20:41:00,94.284,94.317,94.256,94.273,1005599999.0
2007-02-20 20:42:00,94.249,94.293,94.232,94.293,1087000000.0
2007-02-20 20:43:00,94.274,94.3,94.263,94.3,736699993.0
2007-02-20 20:44:00,94.276,94.299,94.244,94.256,733500007.0
2007-02-20 20:45:00,94.301,94.317,94.256,94.305,591199998.0
2007-02-20 20:46:00,94.288,94.305,94.249,94.286,529200001.0
2007-02-20 20:47:00,94.273,94.296,94.24,94.274,1101599999.0
2007-02-20 20:48:00,94.264,94.287,94.252,94.284,681300006.0
2007-02-20 20:49:00,94.229,94.286,94.22,94.275,647900000.0
2007-02-20 20:50:00,94.244,94.273,94.218,94.249,957899997.0
2007-02-20 20:51:00,94.265,94.269,94.216,94.248,498600001.0
2007-02-20 20:52:00,94.261,94.278,94.21,94.21,385200001.0
2007-02-20 20:53:00,94.248,94.276,94.237,94.261,1099200005.0
2007-02-20 20:54:00,94.212,94.26,94.207,94.26,565299994.0
2007-02-20 20:55:00,94.244,94.266,94.217,94.234,1338900000.0
2007-02-20 20:56:00,94.238,94.277,94.226,94.255,621199997.0
2007-02-20 20:57:00,94.285,94.295,94.256,94.27,757499994.0
2007-02-20 20:58:00,94.288,94.296,94.267,94.267,1311499995.0
2007-02-20 20:59:00,94.277,94.277,94.22,94.225,1094199998.0
2007-02-20 21:00:00,94.239,94.268,94.229,94.24,1203399995.0
2007-02-20 21:01:00,94.238,94.26,94.208,94.224,938399993.0
2007-02-20 21:02:00,94.265,94.265,94.239,94.24,609899994.0
2007-02-20 21:03:00,94.271,94.271,94.23,94.246,364299999.0
2007-02-20 21:04:00,94.265,94.27,94.229,94.229,412399999.0
2007-02-20 21:05:00,94.248,94.265,94.2,94.219,676800005.0
2007-02-20 21:06:00,94.226,94.27,94.201,94.225,751000000.0
2007-02-20 21:07:00,94.281,94.284,94.246,94.25,798300008.0
2007-02-20 21:08:00,94.263,94.263,94.205,94.216,856700003.0
2007-02-20 21:09:00,94.225,94.265,94.219,94.243,374599996.0
2007-02-20 21:10:00,94.213,94.245,94.179,94.222,636199998.0
2007-02-20 21:11:00,94.223,94.261,94.179,94.194,600500003.0
2007-02-20 21:12:00,94.225,94.247,94.192,94.212,292099999.0
2007-02-20 21:13:00,94.237,94.262,94.236,94.255,372200002.0
2007-02-20 21:14:00,94.233,94.254,94.216,94.243,644400000.0
2007-02-20 21:15:00,94.228,94.254,94.219,94.233,761900006.0
2007-02-20 21:16:00,94.203,94.245,94.178,94.208,851799998.0
2007-02-20 21:17:00,94.243,94.243,94.209,94.218,1051999995.0
2007-02-20 21:18:00,94.197,94.231,94.159,94.207,523800001.0
2007-02-20 21:19:00,94.206,94.236,94.182,94.226,806099996.0
2007-02-20 21:20:00,94.218,94.254,94.19,94.211,1385199992.0
2007-02-20 21:21:00,94.223,94.26,94.204,94.24,893600007.0
2007-02-20 21:22:00,94.246,94.279,94.206,94.251,729499998.0
2007-02-20 21:23:00,94.293,94.295,94.26,94.27,856899995.0
2007-02-20 21:24:00,94.283,94.283,94.251,94.256,848599997.0
2007-02-20 21:25:00,94.249,94.278,94.239,94.239,978200002.0
2007-02-20 21:26:00,94.269,94.305,94.269,94.296,546799999.0
2007-02-20 21:27:00,94.263,94.308,94.252,94.308,450200003.0
2007-02-20 21:28:00,94.27,94.29,94.239,94.248,384499994.0
2007-02-20 21:29:00,94.301,94.301,94.247,94.278,561900002.0
2007-02-20 21:30:00,94.283,94.305,94.269,94.289,415000003.0
2007-02-20 21:31:00,94.263,94.3,94.226,94.246,353400000.0
2007-02-20 21:32:00,94.26,94.294,94.222,94.289,383300002.0
2007-02-20 21:33:00,94.278,94.292,94.226,94.28,521100005.0
2007-02-20 21:34:00,94.281,94.283,94.243,94.243,153599999.0
2007-02-20 21:35:00,94.292,94.294,94.266,94.266,575399999.0
2007-02-20 21:36:00,94.257,94.282,94.252,94.276,377399998.0
2007-02-20 21:37:00,94.258,94.268,94.193,94.245,547499998.0
2007-02-20 21:38:00,94.246,94.254,94.21,94.222,175100000.0
2007-02-20 21:39:00,94.25,94.26,94.22,94.235,297799996.0
2007-02-20 21:40:00,94.219,94.249,94.219,94.24,554699999.0
2007-02-20 21:41:00,94.238,94.238,94.189,94.192,324599998.0
2007-02-20 21:42:00,94.242,94.242,94.217,94.217,261399998.0
2007-02-20 21:43:00,94.216,94.232,94.181,94.232,370899998.0
2007-02-20 21:44:00,94.203,94.237,94.176,94.216,1129399995.0
2007-02-20 21:45:00,94.24,94.243,94.211,94.212,429199998.0
2007-02-20 21:46:00,94.216,94.222,94.178,94.178,228499999.0
2007-02-20 21:47:00,94.186,94.244,94.186,94.223,532600004.0
2007-02-20 21:48:00,94.213,94.244,94.169,94.24,749499994.0
2007-02-20 21:49:00,94.231,94.257,94.212,94.226,255399997.0
2007-02-20 21:50:00,94.245,94.252,94.23,94.235,205799999.0
2007-02-20 21:51:00,94.266,94.283,94.251,94.259,362100001.0
2007-02-20 21:52:00,94.277,94.285,94.253,94.253,157299999.0
2007-02-20 21:53:00,94.213,94.273,94.213,94.271,491499999.0
2007-02-20 21:54:00,94.267,94.279,94.228,94.254,264200001.0
2007-02-20 21:55:00,94.267,94.297,94.252,94.267,215499999.0
2007-02-20 21:56:00,94.255,94.279,94.217,94.231,262899999.0
2007-02-20 21:57:00,94.229,94.252,94.212,94.23,176399997.0
2007-02-20 21:58:00,94.241,94.26,94.218,94.236,120800000.0
2007-02-20 21:59:00,94.241,94.258,94.227,94.23,468299998.0
2007-02-20 22:00:00,94.238,94.248,94.197,94.207,654699999.0
2007-02-20 22:01:00,94.222,94.257,94.207,94.22,697999999.0
2007-02-20 22:02:00,94.241,94.276,94.218,94.276,644399995.0
2007-02-20 22:03:00,94.279,94.282,94.227,94.243,376999997.0
2007-02-20 22:04:00,94.237,94.262,94.214,94.226,508700004.0
2007-02-20 22:05:00,94.28,94.283,94.243,94.255,227199994.0
2007-02-20 22:06:00,94.263,94.265,94.216,94.248,253100000.0
2007-02-20 22:07:00,94.259,94.259,94.198,94.198,247600000.0
2007-02-20 22:08:00,94.24,94.27,94.239,94.27,256600000.0
2007-02-20 22:09:00,94.261,94.278,94.243,94.265,166599996.0
2007-02-20 22:10:00,94.274,94.287,94.262,94.277,236599998.0
2007-02-20 22:11:00,94.232,94.271,94.218,94.239,451800002.0
2007-02-20 22:12:00,94.267,94.271,94.218,94.24,589399994.0
2007-02-20 22:13:00,94.28,94.285,94.25,94.268,322200004.0
2007-02-20 22:14:00,94.214,94.261,94.214,94.24,256399998.0
2007-02-20 22:15:00,94.25,94.258,94.22,94.229,265999999.0
2007-02-20 22:16:00,94.268,94.282,94.241,94.252,566900002.0
2007-02-20 22:17:00,94.256,94.264,94.228,94.228,240499999.0
2007-02-20 22:18:00,94.26,94.281,94.236,94.268,453499999.0
2007-02-20 22:19:00,94.242,94.273,94.218,94.264,264800000.0
2007-02-20 22:20:00,94.24,94.265,94.227,94.232,432900002.0
2007-02-20 22:21:00,94.255,94.288,94.246,94.26,268600000.0
2007-02-20 22:22:00,94.251,94.287,94.249,94.283,308000001.0
2007-02-20 22:23:00,94.28,94.287,94.241,94.268,418699995.0
2007-02-20 22:24:00,94.273,94.303,94.273,94.289,276000000.0
2007-02-20 22:25:00,94.267,94.29,94.246,94.29,203800002.0
2007-02-20 22:26:00,94.28,94.299,94.25,94.258,179400002.0
2007-02-20 22:27:00,94.282,94.303,94.264,94.303,745799998.0
2007-02-20 22:28:00,94.296,94.296,94.244,94.267,292900001.0
2007-02-20 22:29:00,94.277,94.301,94.262,94.296,216199998.0
2007-02-20 22:30:00,94.262,94.283,94.243,94.278,181299998.0
2007-02-20 22:31:00,94.277,94.283,94.199,94.199,576600000.0
2007-02-20 22:32:00,94.272,94.28,94.22,94.242,398399995.0
2007-02-20 22:33:00,94.25,94.271,94.21,94.258,677000001.0
2007-02-20 22:34:00,94.27,94.279,94.246,94.246,451299999.0
2007-02-20 22:35:00,94.254,94.263,94.22,94.224,230800001.0
2007-02-20 22:36:00,94.257,94.273,94.213,94.236,471100001.0
2007-02-20 22:37:00,94.256,94.274,94.247,94.269,211200003.0
2007-02-20 22:38:00,94.259,94.284,94.216,94.23,182499998.0
2007-02-20 22:39:00,94.236,94.279,94.207,94.207,390399999.0
2007-02-20 22:40:00,94.251,94.269,94.23,94.25,247500000.0
2007-02-20 22:41:00,94.259,94.259,94.207,94.237,276300001.0
2007-02-20 22:42:00,94.228,94.257,94.209,94.257,196999999.0
2007-02-20 22:43:00,94.249,94.275,94.221,94.272,204400001.0
2007-02-20 22:44:00,94.235,94.274,94.235,94.258,394699998.0
2007-02-20 22:45:00,94.246,94.287,94.243,94.277,490000001.0
2007-02-20 22:46:00,94.256,94.29,94.239,94.267,243499998.0
2007-02-20 22:47:00,94.225,94.271,94.224,94.245,330600001.0
2007-02-20 22:48:00,94.284,94.285,94.253,94.253,395600004.0
2007-02-20 22:49:00,94.25,94.281,94.203,94.238,248700003.0
2007-02-20 22:50:00,94.279,94.279,94.229,94.249,182000002.0
2007-02-20 22:51:00,94.278,94.293,94.235,94.238,255299999.0
2007-02-20 22:52:00,94.272,94.3,94.27,94.295,192100000.0
2007-02-20 22:53:00,94.263,94.286,94.212,94.228,461300000.0
2007-02-20 22:54:00,94.274,94.3,94.264,94.29,270399998.0
2007-02-20 22:55:00,94.253,94.281,94.222,94.242,375800001.0
2007-02-20 22:56:00,94.262,94.307,94.262,94.298,224099998.0
2007-02-20 22:57:00,94.235,94.304,94.221,94.272,527099995.0
2007-02-20 22:58:00,94.285,94.285,94.206,94.252,164599998.0
2007-02-20 22:59:00,94.277,94.277,94.19,94.192,411299999.0
2007-02-20 23:00:00,94.278,94.281,94.246,94.252,240300000.0
2007-02-20 23:01:00,94.228,94.268,94.203,94.249,256000001.0
2007-02-20 23:02:00,94.262,94.287,94.221,94.232,177700002.0
2007-02-20 23:03:00,94.239,94.264,94.22,94.242,169799999.0
2007-02-20 23:04:00,94.234,94.234,94.174,94.177,209999999.0
2007-02-20 23:05:00,94.187,94.222,94.187,94.217,103100000.0
2007-02-20 23:06:00,94.237,94.25,94.193,94.217,242399999.0
2007-02-20 23:07:00,94.24,94.252,94.195,94.221,139800000.0
2007-02-20 23:08:00,94.216,94.262,94.209,94.242,200200002.0
2007-02-20 23:09:00,94.239,94.262,94.218,94.24,215600000.0
2007-02-20 23:10:00,94.257,94.258,94.215,94.222,294600004.0
2007-02-20 23:11:00,94.262,94.262,94.228,94.236,124400000.0
2007-02-20 23:12:00,94.235,94.241,94.204,94.225,199300002.0
2007-02-20 23:13:00,94.231,94.256,94.231,94.248,178299996.0
2007-02-20 23:14:00,94.246,94.252,94.232,94.237,303900001.0
2007-02-20 23:15:00,94.253,94.261,94.23,94.231,172899999.0
2007-02-20 23:16:00,94.219,94.248,94.208,94.244,234699997.0
2007-02-20 23:17:00,94.195,94.247,94.195,94.247,211500000.0
2007-02-20 23:18:00,94.243,94.265,94.229,94.247,314000005.0
2007-02-20 23:19:00,94.25,94.263,94.224,94.261,191600000.0
2007-02-20 23:20:00,94.243,94.262,94.203,94.213,178400002.0
2007-02-20 23:21:00,94.202,94.251,94.202,94.251,178400004.0
2007-02-20 23:22:00,94.266,94.266,94.234,94.244,153200001.0
2007-02-20 23:23:00,94.26,94.292,94.248,94.251,281700000.0
2007-02-20 23:24:00,94.272,94.281,94.236,94.265,262400002.0
2007-02-20 23:25:00,94.283,94.298,94.255,94.278,189899997.0
2007-02-20 23:26:00,94.276,94.295,94.25,94.274,194199998.0
2007-02-20 23:27:00,94.273,94.291,94.264,94.277,282299998.0
2007-02-20 23:28:00,94.217,94.258,94.214,94.243,153000002.0
2007-02-20 23:29:00,94.278,94.278,94.249,94.254,152399999.0
2007-02-20 23:30:00,94.264,94.28,94.25,94.257,159200001.0
2007-02-20 23:31:00,94.278,94.278,94.234,94.238,213900001.0
2007-02-20 23:32:00,94.274,94.279,94.249,94.266,158700000.0
2007-02-20 23:33:00,94.261,94.282,94.23,94.252,157399999.0
2007-02-20 23:34:00,94.272,94.28,94.219,94.219,273600000.0
2007-02-20 23:35:00,94.275,94.28,94.254,94.254,161599997.0
2007-02-20 23:36:00,94.278,94.279,94.242,94.246,208600001.0
2007-02-20 23:37:00,94.252,94.272,94.231,94.27,154800000.0
2007-02-20 23:38:00,94.273,94.298,94.249,94.26,140500001.0
2007-02-20 23:39:00,94.277,94.294,94.219,94.243,190499996.0
2007-02-20 23:40:00,94.255,94.297,94.247,94.26,276900000.0
2007-02-20 23:41:00,94.293,94.3,94.273,94.277,200100001.0
2007-02-20 23:42:00,94.283,94.304,94.246,94.28,240100000.0
2007-02-20 23:43:00,94.253,94.298,94.253,94.267,150699998.0
2007-02-20 23:44:00,94.27,94.308,94.257,94.308,149200001.0
2007-02-20 23:45:00,94.288,94.31,94.277,94.307,229100000.0
2007-02-20 23:46:00,94.308,94.324,94.287,94.323,184099998.0
2007-02-20 23:47:00,94.301,94.329,94.289,94.322,267799998.0
2007-02-20 23:48:00,94.298,94.32,94.281,94.305,274299998.0
2007-02-20 23:49:00,94.269,94.311,94.269,94.284,143199999.0
2007-02-20 23:50:00,94.274,94.326,94.274,94.318,169199999.0
2007-02-20 23:51:00,94.337,94.34,94.307,94.336,187000002.0
2007-02-20 23:52:00,94.33,94.345,94.317,94.342,193100001.0
2007-02-20 23:53:00,94.33,94.358,94.316,94.358,109600001.0
2007-02-20 23:54:00,94.337,94.345,94.316,94.345,161300000.0
2007-02-20 23:55:00,94.292,94.352,94.283,94.352,280400000.0
2007-02-20 23:56:00,94.326,94.348,94.309,94.329,201600002.0
2007-02-20 23:57:00,94.342,94.363,94.342,94.363,103900001.0
2007-02-20 23:58:00,94.37,94.373,94.339,94.339,215600003.0
2007-02-20 23:59:00,94.349,94.364,94.323,94.34,200200003.0
2007-02-21 00:00:00,94.34,94.367,94.325,94.333,205400001.0
2007-02-21 00:01:00,94.328,94.348,94.304,94.345,216499999.0
2007-02-21 00:02:00,94.355,94.36,94.335,94.342,191199995.0
2007-02-21 00:03:00,94.338,94.364,94.316,94.35,205699999.0
2007-02-21 00:04:00,94.364,94.364,94.32,94.346,161599997.0
2007-02-21 00:05:00,94.356,94.375,94.342,94.367,157099999.0
2007-02-21 00:06:00,94.385,94.385,94.348,94.382,101600000.0
2007-02-21 00:07:00,94.347,94.379,94.336,94.379,167800002.0
2007-02-21 00:08:00,94.356,94.379,94.342,94.359,162700001.0
2007-02-21 00:09:00,94.342,94.37,94.331,94.36,246299997.0
2007-02-21 00:10:00,94.352,94.391,94.343,94.386,174600000.0
2007-02-21 00:11:00,94.381,94.381,94.337,94.337,183699997.0
2007-02-21 00:12:00,94.35,94.372,94.336,94.346,267199995.0
2007-02-21 00:13:00,94.337,94.348,94.309,94.312,358100003.0
2007-02-21 00:14:00,94.337,94.355,94.32,94.335,260700004.0
2007-02-21 00:15:00,94.332,94.35,94.315,94.32,121000000.0
2007-02-21 00:16:00,94.33,94.33,94.27,94.282,230899999.0
2007-02-21 00:17:00,94.317,94.321,94.295,94.298,163699998.0
2007-02-21 00:18:00,94.317,94.322,94.263,94.289,191899999.0
2007-02-21 00:19:00,94.302,94.326,94.299,94.32,155200001.0
2007-02-21 00:20:00,94.267,94.329,94.267,94.326,222400003.0
2007-02-21 00:21:00,94.317,94.334,94.3,94.315,106600000.0
2007-02-21 00:22:00,94.28,94.319,94.269,94.282,278500005.0
2007-02-21 00:23:00,94.272,94.303,94.247,94.274,174399999.0
2007-02-21 00:24:00,94.292,94.307,94.272,94.279,243100001.0
2007-02-21 00:25:00,94.297,94.307,94.282,94.291,107800000.0
2007-02-21 00:26:00,94.288,94.312,94.268,94.312,160399998.0
2007-02-21 00:27:00,94.303,94.323,94.28,94.307,219299997.0
2007-02-21 00:28:00,94.288,94.309,94.271,94.301,205200002.0
2007-02-21 00:29:00,94.32,94.333,94.305,94.317,259800004.0
2007-02-21 00:30:00,94.307,94.321,94.282,94.31,222600003.0
2007-02-21 00:31:00,94.285,94.326,94.284,94.325,200499997.0
2007-02-21 00:32:00,94.329,94.338,94.29,94.303,207699995.0
2007-02-21 00:33:00,94.331,94.338,94.307,94.313,125600001.0
2007-02-21 00:34:00,94.294,94.313,94.288,94.308,279499999.0
2007-02-21 00:35:00,94.265,94.328,94.265,94.328,122900001.0
2007-02-21 00:36:00,94.326,94.343,94.286,94.335,254300004.0
2007-02-21 00:37:00,94.286,94.327,94.274,94.278,151700001.0
2007-02-21 00:38:00,94.318,94.338,94.29,94.31,323899996.0
2007-02-21 00:39:00,94.331,94.361,94.327,94.343,270100003.0
2007-02-21 00:40:00,94.31,94.335,94.268,94.283,211000001.0
2007-02-21 00:41:00,94.353,94.356,94.337,94.339,222000004.0
2007-02-21 00:42:00,94.321,94.363,94.321,94.353,219799999.0
2007-02-21 00:43:00,94.303,94.321,94.282,94.293,180700002.0
2007-02-21 00:44:00,94.289,94.343,94.289,94.3,326500001.0
2007-02-21 00:45:00,94.318,94.339,94.3,94.3,143900000.0
2007-02-21 00:46:00,94.337,94.339,94.285,94.327,253500001.0
2007-02-21 00:47:00,94.341,94.341,94.306,94.314,146799999.0
2007-02-21 00:48:00,94.317,94.35,94.317,94.34,127199999.0
2007-02-21 00:49:00,94.337,94.337,94.301,94.313,110099999.0
2007-02-21 00:50:00,94.352,94.352,94.321,94.321,231899998.0
2007-02-21 00:51:00,94.318,94.347,94.317,94.345,197799999.0
2007-02-21 00:52:00,94.352,94.381,94.347,94.369,188700001.0
2007-02-21 00:53:00,94.363,94.363,94.331,94.338,153700000.0
2007-02-21 00:54:00,94.355,94.361,94.33,94.343,290100001.0
2007-02-21 00:55:00,94.345,94.368,94.332,94.336,253699998.0
2007-02-21 00:56:00,94.303,94.327,94.303,94.327,179999998.0
2007-02-21 00:57:00,94.312,94.367,94.311,94.365,149200003.0
2007-02-21 00:58:00,94.374,94.384,94.356,94.366,147600000.0
2007-02-21 00:59:00,94.37,94.382,94.358,94.373,176700002.0
2007-02-21 01:00:00,94.373,94.376,94.333,94.333,241599996.0
2007-02-21 01:01:00,94.35,94.35,94.314,94.337,186900002.0
2007-02-21 01:02:00,94.327,94.354,94.307,94.336,207900001.0
2007-02-21 01:03:00,94.325,94.363,94.317,94.327,218300002.0
2007-02-21 01:04:00,94.315,94.347,94.303,94.338,215500002.0
2007-02-21 01:05:00,94.342,94.351,94.327,94.338,159099997.0
2007-02-21 01:06:00,94.343,94.367,94.332,94.364,208099998.0
2007-02-21 01:07:00,94.346,94.361,94.331,94.36,176899999.0
2007-02-21 01:08:00,94.322,94.345,94.313,94.327,229600002.0
2007-02-21 01:09:00,94.337,94.366,94.328,94.366,202799996.0
2007-02-21 01:10:00,94.354,94.37,94.351,94.369,112399999.0
2007-02-21 01:11:00,94.344,94.371,94.336,94.365,251399998.0
2007-02-21 01:12:00,94.363,94.369,94.338,94.355,182999997.0
2007-02-21 01:13:00,94.346,94.357,94.325,94.337,169200002.0
2007-02-21 01:14:00,94.34,94.342,94.314,94.318,219099999.0
2007-02-21 01:15:00,94.329,94.363,94.329,94.349,364599996.0
2007-02-21 01:16:00,94.34,94.34,94.302,94.302,205000001.0
2007-02-21 01:17:00,94.324,94.332,94.307,94.312,197300000.0
2007-02-21 01:18:00,94.328,94.338,94.298,94.311,204299999.0
2007-02-21 01:19:00,94.337,94.353,94.318,94.345,213300002.0
2007-02-21 01:20:00,94.304,94.328,94.262,94.279,178999998.0
2007-02-21 01:21:00,94.288,94.3,94.266,94.3,142300000.0
2007-02-21 01:22:00,94.296,94.332,94.296,94.324,166600000.0
2007-02-21 01:23:00,94.311,94.337,94.291,94.317,169999997.0
2007-02-21 01:24:00,94.342,94.356,94.325,94.327,153899999.0
2007-02-21 01:25:00,94.354,94.37,94.335,94.35,319099995.0
2007-02-21 01:26:00,94.372,94.391,94.351,94.386,254600004.0
2007-02-21 01:27:00,94.373,94.414,94.362,94.387,91100000.0
2007-02-21 01:28:00,94.435,94.495,94.435,94.464,171699997.0
2007-02-21 01:29:00,94.454,94.471,94.435,94.454,214500001.0
2007-02-21 01:30:00,94.428,94.444,94.4,94.403,227499999.0
2007-02-21 01:31:00,94.44,94.465,94.429,94.443,377000005.0
2007-02-21 01:32:00,94.47,94.5,94.459,94.48,195099999.0
2007-02-21 01:33:00,94.498,94.498,94.452,94.462,186099998.0
2007-02-21 01:34:00,94.424,94.474,94.424,94.47,102700000.0
2007-02-21 01:35:00,94.466,94.486,94.445,94.464,191299998.0
2007-02-21 01:36:00,94.477,94.498,94.471,94.498,223099998.0
2007-02-21 01:37:00,94.495,94.496,94.467,94.483,131799999.0
2007-02-21 01:38:00,94.496,94.5,94.477,94.477,145899998.0
2007-02-21 01:39:00,94.488,94.493,94.459,94.459,314299996.0
2007-02-21 01:40:00,94.476,94.495,94.462,94.479,293299999.0
2007-02-21 01:41:00,94.483,94.489,94.466,94.472,129999998.0
2007-02-21 01:42:00,94.502,94.503,94.474,94.474,203100002.0
2007-02-21 01:43:00,94.498,94.543,94.498,94.543,147099997.0
2007-02-21 01:44:00,94.526,94.531,94.49,94.49,149100001.0
2007-02-21 01:45:00,94.501,94.515,94.485,94.485,169500000.0
2007-02-21 01:46:00,94.491,94.491,94.461,94.47,186400000.0
2007-02-21 01:47:00,94.473,94.477,94.448,94.46,236499999.0
2007-02-21 01:48:00,94.442,94.47,94.442,94.465,189700001.0
2007-02-21 01:49:00,94.463,94.49,94.442,94.47,124700000.0
2007-02-21 01:50:00,94.468,94.488,94.454,94.481,118299997.0
2007-02-21 01:51:00,94.48,94.526,94.462,94.506,170500001.0
2007-02-21 01:52:00,94.513,94.548,94.499,94.521,265900002.0
2007-02-21 01:53:00,94.52,94.55,94.511,94.55,183100000.0
2007-02-21 01:54:00,94.535,94.557,94.517,94.54,168099999.0
2007-02-21 01:55:00,94.556,94.588,94.556,94.583,69100000.0
2007-02-21 01:56:00,94.574,94.585,94.545,94.545,79500001.0
2007-02-21 01:57:00,94.555,94.567,94.528,94.551,159299998.0
2007-02-21 01:58:00,94.557,94.557,94.531,94.547,93200000.0
2007-02-21 01:59:00,94.525,94.553,94.525,94.54,316300001.0
2007-02-21 02:00:00,94.516,94.532,94.512,94.532,145500001.0
2007-02-21 02:01:00,94.511,94.521,94.486,94.515,309800002.0
2007-02-21 02:02:00,94.509,94.528,94.488,94.507,127300002.0
2007-02-21 02:03:00,94.505,94.533,94.501,94.501,246900002.0
2007-02-21 02:04:00,94.493,94.493,94.444,94.447,298400001.0
2007-02-21 02:05:00,94.482,94.491,94.47,94.471,214599997.0
2007-02-21 02:06:00,94.476,94.494,94.453,94.461,135499999.0
2007-02-21 02:07:00,94.438,94.456,94.418,94.43,213500000.0
2007-02-21 02:08:00,94.427,94.489,94.427,94.489,213599999.0
2007-02-21 02:09:00,94.493,94.493,94.448,94.463,188400004.0
2007-02-21 02:10:00,94.46,94.474,94.447,94.459,187599997.0
2007-02-21 02:11:00,94.462,94.51,94.462,94.51,228500000.0
2007-02-21 02:12:00,94.514,94.521,94.486,94.486,265199994.0
2007-02-21 02:13:00,94.488,94.514,94.488,94.512,217000001.0
2007-02-21 02:14:00,94.472,94.506,94.471,94.486,186499997.0
2007-02-21 02:15:00,94.5,94.512,94.474,94.505,204900001.0
2007-02-21 02:16:00,94.498,94.509,94.468,94.494,160899999.0
2007-02-21 02:17:00,94.491,94.509,94.464,94.484,123600002.0
2007-02-21 02:18:00,94.477,94.504,94.452,94.49,191799997.0
2007-02-21 02:19:00,94.473,94.497,94.465,94.482,198900001.0
2007-02-21 02:20:00,94.478,94.497,94.464,94.497,127999998.0
2007-02-21 02:21:00,94.485,94.5,94.45,94.482,182500000.0
2007-02-21 02:22:00,94.487,94.495,94.472,94.473,141399997.0
2007-02-21 02:23:00,94.475,94.498,94.46,94.471,138600001.0
2007-02-21 02:24:00,94.472,94.501,94.454,94.483,166300002.0
2007-02-21 02:25:00,94.497,94.499,94.474,94.477,175900001.0
2007-02-21 02:26:00,94.478,94.489,94.461,94.465,47000000.0
2007-02-21 02:27:00,94.501,94.522,94.476,94.522,177400001.0
2007-02-21 02:28:00,94.554,94.601,94.545,94.579,178000000.0
2007-02-21 02:29:00,94.566,94.596,94.566,94.586,119199999.0
2007-02-21 02:30:00,94.605,94.619,94.587,94.608,159599998.0
2007-02-21 02:31:00,94.603,94.607,94.578,94.586,133199998.0
2007-02-21 02:32:00,94.61,94.617,94.56,94.578,307099996.0
2007-02-21 02:33:00,94.577,94.596,94.571,94.575,108200000.0
2007-02-21 02:34:00,94.595,94.597,94.551,94.551,86800000.0
2007-02-21 02:35:00,94.574,94.594,94.572,94.594,185600001.0
2007-02-21 02:36:00,94.578,94.6,94.553,94.585,175200002.0
2007-02-21 02:37:00,94.582,94.611,94.571,94.588,186700000.0
2007-02-21 02:38:00,94.592,94.63,94.592,94.624,257000001.0
2007-02-21 02:39:00,94.623,94.623,94.58,94.58,209599999.0
2007-02-21 02:40:00,94.616,94.64,94.602,94.623,136000001.0
2007-02-21 02:41:00,94.627,94.649,94.609,94.649,162000001.0
2007-02-21 02:42:00,94.604,94.635,94.586,94.635,155199999.0
2007-02-21 02:43:00,94.64,94.653,94.592,94.628,262399999.0
2007-02-21 02:44:00,94.64,94.64,94.589,94.595,243799996.0
2007-02-21 02:45:00,94.628,94.664,94.613,94.641,246900001.0
2007-02-21 02:46:00,94.658,94.677,94.626,94.648,189099997.0
2007-02-21 02:47:00,94.65,94.672,94.641,94.649,242500000.0
2007-02-21 02:48:00,94.674,94.7,94.66,94.683,151999998.0
2007-02-21 02:49:00,94.631,94.68,94.631,94.662,165900001.0
2007-02-21 02:50:00,94.637,94.668,94.632,94.662,216100001.0
2007-02-21 02:51:00,94.653,94.662,94.637,94.644,176100001.0
2007-02-21 02:52:00,94.66,94.719,94.65,94.686,210800001.0
2007-02-21 02:53:00,94.702,94.719,94.675,94.692,193799998.0
2007-02-21 02:54:00,94.702,94.761,94.697,94.727,171300002.0
2007-02-21 02:55:00,94.729,94.747,94.707,94.719,156400000.0
2007-02-21 02:56:00,94.708,94.743,94.708,94.729,273499997.0
2007-02-21 02:57:00,94.721,94.745,94.697,94.729,297100002.0
2007-02-21 02:58:00,94.689,94.718,94.688,94.701,211600000.0
2007-02-21 02:59:00,94.715,94.734,94.689,94.713,163000003.0
2007-02-21 03:00:00,94.729,94.783,94.729,94.783,147400001.0
2007-02-21 03:01:00,94.76,94.798,94.756,94.798,152000000.0
2007-02-21 03:02:00,94.814,94.814,94.78,94.78,101900000.0
2007-02-21 03:03:00,94.736,94.79,94.733,94.779,241299996.0
2007-02-21 03:04:00,94.77,94.77,94.725,94.735,149299999.0
2007-02-21 03:05:00,94.736,94.736,94.708,94.725,149200000.0
2007-02-21 03:06:00,94.732,94.736,94.716,94.734,194600000.0
2007-02-21 03:07:00,94.745,94.757,94.728,94.728,210800004.0
2007-02-21 03:08:00,94.734,94.734,94.692,94.704,187500002.0
2007-02-21 03:09:00,94.711,94.723,94.69,94.707,246600000.0
2007-02-21 03:10:00,94.731,94.731,94.65,94.65,268199999.0
2007-02-21 03:11:00,94.726,94.734,94.709,94.719,115300000.0
2007-02-21 03:12:00,94.714,94.725,94.689,94.693,198800000.0
2007-02-21 03:13:00,94.715,94.719,94.671,94.691,192800000.0
2007-02-21 03:14:00,94.718,94.718,94.667,94.667,261799998.0
2007-02-21 03:15:00,94.67,94.705,94.67,94.705,145400000.0
2007-02-21 03:16:00,94.685,94.708,94.677,94.706,189699998.0
2007-02-21 03:17:00,94.692,94.697,94.669,94.669,194699999.0
2007-02-21 03:18:00,94.702,94.704,94.667,94.673,121599998.0
2007-02-21 03:19:00,94.683,94.686,94.657,94.657,236699995.0
2007-02-21 03:20:00,94.665,94.682,94.635,94.665,232899996.0
2007-02-21 03:21:00,94.639,94.656,94.611,94.627,194599997.0
2007-02-21 03:22:00,94.625,94.634,94.586,94.608,189199999.0
2007-02-21 03:23:00,94.642,94.657,94.626,94.644,221800000.0
2007-02-21 03:24:00,94.618,94.64,94.593,94.631,187400000.0
2007-02-21 03:25:00,94.65,94.65,94.625,94.625,216199998.0
2007-02-21 03:26:00,94.643,94.657,94.622,94.632,278000003.0
2007-02-21 03:27:00,94.638,94.658,94.625,94.645,152400001.0
2007-02-21 03:28:00,94.642,94.648,94.624,94.647,189199999.0
2007-02-21 03:29:00,94.617,94.641,94.583,94.591,292700002.0
2007-02-21 03:30:00,94.614,94.631,94.577,94.613,339700000.0
2007-02-21 03:31:00,94.6,94.634,94.593,94.632,188299997.0
2007-02-21 03:32:00,94.6,94.644,94.599,94.641,171499999.0
2007-02-21 03:33:00,94.603,94.642,94.603,94.64,242200003.0
2007-02-21 03:34:00,94.633,94.65,94.604,94.636,188200000.0
2007-02-21 03:35:00,94.625,94.658,94.593,94.623,221000003.0
2007-02-21 03:36:00,94.616,94.645,94.604,94.621,167300000.0
2007-02-21 03:37:00,94.659,94.659,94.618,94.618,208600001.0
2007-02-21 03:38:00,94.594,94.619,94.575,94.597,127599998.0
2007-02-21 03:39:00,94.614,94.624,94.576,94.591,228699997.0
2007-02-21 03:40:00,94.603,94.624,94.574,94.595,241500002.0
2007-02-21 03:41:00,94.577,94.597,94.557,94.568,216299994.0
2007-02-21 03:42:00,94.588,94.591,94.564,94.564,182300000.0
2007-02-21 03:43:00,94.586,94.602,94.512,94.512,222800000.0
2007-02-21 03:44:00,94.606,94.606,94.543,94.551,169700000.0
2007-02-21 03:45:00,94.594,94.607,94.582,94.596,117500001.0
2007-02-21 03:46:00,94.572,94.6,94.559,94.569,253100000.0
2007-02-21 03:47:00,94.562,94.626,94.562,94.582,213899999.0
2007-02-21 03:48:00,94.611,94.635,94.604,94.635,111599999.0
2007-02-21 03:49:00,94.608,94.638,94.581,94.59,150800003.0
2007-02-21 03:50:00,94.621,94.637,94.596,94.622,136699999.0
2007-02-21 03:51:00,94.631,94.638,94.596,94.624,179199999.0
2007-02-21 03:52:00,94.632,94.642,94.592,94.609,112700000.0
2007-02-21 03:53:00,94.62,94.642,94.593,94.617,116000001.0
2007-02-21 03:54:00,94.611,94.628,94.604,94.62,84200000.0
2007-02-21 03:55:00,94.606,94.624,94.574,94.618,176999998.0
2007-02-21 03:56:00,94.596,94.629,94.562,94.567,245599995.0
2007-02-21 03:57:00,94.617,94.618,94.594,94.6,128400000.0
2007-02-21 03:58:00,94.599,94.633,94.599,94.631,211000000.0
2007-02-21 03:59:00,94.624,94.643,94.604,94.621,131299999.0
2007-02-21 04:00:00,94.64,94.669,94.619,94.649,297599998.0
2007-02-21 04:01:00,94.617,94.675,94.61,94.675,170199999.0
2007-02-21 04:02:00,94.628,94.653,94.622,94.642,97000000.0
2007-02-21 04:03:00,94.652,94.661,94.637,94.656,154999999.0
2007-02-21 04:04:00,94.645,94.664,94.625,94.664,196300001.0
2007-02-21 04:05:00,94.671,94.693,94.669,94.679,171099997.0
2007-02-21 04:06:00,94.638,94.672,94.624,94.642,136300000.0
2007-02-21 04:07:00,94.677,94.68,94.632,94.677,282699998.0
2007-02-21 04:08:00,94.647,94.67,94.624,94.647,190099998.0
2007-02-21 04:09:00,94.635,94.666,94.625,94.666,115000002.0
2007-02-21 04:10:00,94.63,94.65,94.603,94.641,131600001.0
2007-02-21 04:11:00,94.632,94.659,94.632,94.657,172100001.0
2007-02-21 04:12:00,94.662,94.683,94.661,94.682,129299998.0
2007-02-21 04:13:00,94.685,94.702,94.664,94.683,312900003.0
2007-02-21 04:14:00,94.67,94.708,94.664,94.708,128900001.0
2007-02-21 04:15:00,94.684,94.72,94.684,94.711,220099998.0
2007-02-21 04:16:00,94.709,94.724,94.688,94.718,304999999.0
2007-02-21 04:17:00,94.724,94.735,94.703,94.718,251099995.0
2007-02-21 04:18:00,94.73,94.735,94.707,94.711,173800002.0
2007-02-21 04:19:00,94.713,94.74,94.697,94.72,251099997.0
2007-02-21 04:20:00,94.73,94.745,94.714,94.732,145500000.0
2007-02-21 04:21:00,94.732,94.767,94.732,94.755,264100000.0
2007-02-21 04:22:00,94.769,94.769,94.707,94.725,246900003.0
2007-02-21 04:23:00,94.76,94.763,94.715,94.737,241100000.0
2007-02-21 04:24:00,94.733,94.763,94.727,94.759,152500002.0
2007-02-21 04:25:00,94.727,94.765,94.724,94.748,200400000.0
2007-02-21 04:26:00,94.758,94.772,94.727,94.75,178300001.0
2007-02-21 04:27:00,94.792,94.792,94.752,94.752,252399999.0
2007-02-21 04:28:00,94.726,94.768,94.722,94.767,179799999.0
2007-02-21 04:29:00,94.734,94.756,94.719,94.733,198700002.0
2007-02-21 04:30:00,94.721,94.744,94.718,94.744,283799997.0
2007-02-21 04:31:00,94.752,94.752,94.685,94.718,225999998.0
2007-02-21 04:32:00,94.754,94.763,94.74,94.746,202399998.0
2007-02-21 04:33:00,94.753,94.753,94.68,94.696,239900002.0
2007-02-21 04:34:00,94.696,94.757,94.696,94.731,102800000.0
2007-02-21 04:35:00,94.746,94.746,94.714,94.717,89599999.0
2007-02-21 04:36:00,94.727,94.744,94.722,94.723,84100000.0
2007-02-21 04:37:00,94.654,94.725,94.654,94.725,166500000.0
2007-02-21 04:38:00,94.695,94.71,94.67,94.681,132199998.0
2007-02-21 04:39:00,94.684,94.719,94.684,94.719,142400002.0
2007-02-21 04:40:00,94.723,94.737,94.71,94.724,225800001.0
2007-02-21 04:41:00,94.712,94.725,94.681,94.706,235799998.0
2007-02-21 04:42:00,94.737,94.737,94.701,94.712,155200000.0
2007-02-21 04:43:00,94.712,94.731,94.706,94.72,100699999.0
2007-02-21 04:44:00,94.697,94.711,94.657,94.667,211200003.0
2007-02-21 04:45:00,94.712,94.731,94.665,94.714,236399997.0
2007-02-21 04:46:00,94.692,94.728,94.692,94.707,124000000.0
2007-02-21 04:47:00,94.716,94.754,94.716,94.754,116199998.0
2007-02-21 04:48:00,94.778,94.888,94.771,94.88,170800002.0
2007-02-21 04:49:00,94.851,94.864,94.82,94.827,188899998.0
2007-02-21 04:50:00,94.777,94.8,94.762,94.79,210100000.0
2007-02-21 04:51:00,94.774,94.794,94.756,94.772,140700002.0
2007-02-21 04:52:00,94.758,94.788,94.744,94.788,127100000.0
2007-02-21 04:53:00,94.799,94.831,94.756,94.756,168799999.0
2007-02-21 04:54:00,94.753,94.779,94.744,94.771,410699997.0
2007-02-21 04:55:00,94.766,94.768,94.725,94.725,128000000.0
2007-02-21 04:56:00,94.743,94.761,94.728,94.746,187600001.0
2007-02-21 04:57:00,94.726,94.747,94.717,94.745,231100000.0
2007-02-21 04:58:00,94.765,94.765,94.683,94.683,176700001.0
2007-02-21 04:59:00,94.689,94.69,94.648,94.65,143400000.0
2007-02-21 05:00:00,94.681,94.681,94.649,94.656,166499998.0
2007-02-21 05:01:00,94.652,94.654,94.624,94.636,182000000.0
2007-02-21 05:02:00,94.682,94.683,94.658,94.658,235100000.0
2007-02-21 05:03:00,94.675,94.696,94.658,94.683,215300002.0
2007-02-21 05:04:00,94.681,94.699,94.657,94.68,218700000.0
2007-02-21 05:05:00,94.683,94.705,94.661,94.699,156699998.0
2007-02-21 05:06:00,94.701,94.744,94.693,94.715,285399996.0
2007-02-21 05:07:00,94.73,94.745,94.701,94.722,136700000.0
2007-02-21 05:08:00,94.72,94.736,94.703,94.703,190600000.0
2007-02-21 05:09:00,94.686,94.712,94.681,94.712,288300002.0
2007-02-21 05:10:00,94.693,94.733,94.693,94.733,198399999.0
2007-02-21 05:11:00,94.7,94.734,94.664,94.664,278699997.0
2007-02-21 05:12:00,94.708,94.735,94.694,94.728,118199998.0
2007-02-21 05:13:00,94.711,94.729,94.703,94.722,202100000.0
2007-02-21 05:14:00,94.713,94.729,94.695,94.701,258300001.0
2007-02-21 05:15:00,94.71,94.717,94.669,94.696,180300004.0
2007-02-21 05:16:00,94.682,94.716,94.682,94.705,225300000.0
2007-02-21 05:17:00,94.694,94.708,94.67,94.673,283499998.0
2007-02-21 05:18:00,94.702,94.719,94.665,94.675,209899998.0
2007-02-21 05:19:00,94.712,94.724,94.698,94.698,110700001.0
2007-02-21 05:20:00,94.696,94.718,94.682,94.697,167399998.0
2007-02-21 05:21:00,94.683,94.717,94.683,94.694,275800001.0
2007-02-21 05:22:00,94.678,94.681,94.648,94.657,259499998.0
2007-02-21 05:23:00,94.68,94.683,94.647,94.647,117800001.0
2007-02-21 05:24:00,94.646,94.679,94.639,94.662,185799997.0
2007-02-21 05:25:00,94.65,94.686,94.65,94.686,192100000.0
2007-02-21 05:26:00,94.654,94.68,94.637,94.661,225800002.0
2007-02-21 05:27:00,94.693,94.696,94.663,94.684,342100002.0
2007-02-21 05:28:00,94.677,94.69,94.65,94.687,201900001.0
2007-02-21 05:29:00,94.691,94.696,94.644,94.67,215399998.0
2007-02-21 05:30:00,94.688,94.705,94.673,94.692,175200001.0
2007-02-21 05:31:00,94.691,94.706,94.674,94.695,206699998.0
2007-02-21 05:32:00,94.682,94.682,94.641,94.641,162600000.0
2007-02-21 05:33:00,94.651,94.673,94.631,94.658,137900000.0
2007-02-21 05:34:00,94.669,94.669,94.612,94.619,147900002.0
2007-02-21 05:35:00,94.607,94.607,94.563,94.582,299100000.0
2007-02-21 05:36:00,94.611,94.651,94.611,94.637,109699998.0
2007-02-21 05:37:00,94.595,94.65,94.577,94.631,349200000.0
2007-02-21 05:38:00,94.658,94.703,94.649,94.692,318099997.0
2007-02-21 05:39:00,94.689,94.695,94.664,94.664,86900000.0
2007-02-21 05:40:00,94.669,94.706,94.669,94.691,168999996.0
2007-02-21 05:41:00,94.702,94.715,94.685,94.685,314499997.0
2007-02-21 05:42:00,94.717,94.733,94.705,94.714,143899997.0
2007-02-21 05:43:00,94.706,94.706,94.444,94.459,151199995.0
2007-02-21 05:44:00,94.422,94.493,94.421,94.474,201699997.0
2007-02-21 05:45:00,94.447,94.476,94.415,94.415,130300000.0
2007-02-21 05:46:00,94.363,94.403,94.363,94.403,133499999.0
2007-02-21 05:47:00,94.363,94.388,94.348,94.364,155900002.0
2007-02-21 05:48:00,94.328,94.357,94.292,94.344,157300001.0
2007-02-21 05:49:00,94.324,94.37,94.297,94.31,246599996.0
2007-02-21 05:50:00,94.297,94.332,94.29,94.318,221100003.0
2007-02-21 05:51:00,94.31,94.33,94.282,94.282,172199999.0
2007-02-21 05:52:00,94.26,94.296,94.26,94.285,179799999.0
2007-02-21 05:53:00,94.277,94.295,94.266,94.286,151700001.0
2007-02-21 05:54:00,94.286,94.287,94.246,94.246,128100000.0
2007-02-21 05:55:00,94.246,94.275,94.239,94.254,177300000.0
2007-02-21 05:56:00,94.275,94.276,94.238,94.243,156400000.0
2007-02-21 05:57:00,94.295,94.319,94.289,94.306,142500000.0
2007-02-21 05:58:00,94.335,94.399,94.335,94.391,144000001.0
2007-02-21 05:59:00,94.376,94.395,94.349,94.365,223300004.0
2007-02-21 06:00:00,94.349,94.38,94.339,94.359,353899998.0
2007-02-21 06:01:00,94.372,94.372,94.338,94.338,214100002.0
2007-02-21 06:02:00,94.349,94.369,94.333,94.342,141799999.0
2007-02-21 06:03:00,94.351,94.362,94.314,94.337,213399999.0
2007-02-21 06:04:00,94.329,94.347,94.289,94.308,181399999.0
2007-02-21 06:05:00,94.283,94.317,94.248,94.294,156399998.0
2007-02-21 06:06:00,94.26,94.292,94.221,94.242,109700001.0
2007-02-21 06:07:00,94.236,94.26,94.226,94.233,160099997.0
2007-02-21 06:08:00,94.243,94.247,94.217,94.228,187099997.0
2007-02-21 06:09:00,94.213,94.25,94.211,94.239,289299998.0
2007-02-21 06:10:00,94.231,94.249,94.228,94.228,124500002.0
2007-02-21 06:11:00,94.205,94.225,94.186,94.202,102800001.0
2007-02-21 06:12:00,94.184,94.2,94.173,94.183,208399999.0
2007-02-21 06:13:00,94.161,94.178,94.128,94.161,122000001.0
2007-02-21 06:14:00,94.169,94.185,94.145,94.145,207299997.0
2007-02-21 06:15:00,94.164,94.223,94.164,94.223,195999996.0
2007-02-21 06:16:00,94.221,94.221,94.147,94.15,186900000.0
2007-02-21 06:17:00,94.146,94.17,94.127,94.156,125600001.0
2007-02-21 06:18:00,94.171,94.187,94.151,94.186,244799998.0
2007-02-21 06:19:00,94.187,94.187,94.113,94.14,176599997.0
2007-02-21 06:20:00,94.168,94.196,94.168,94.181,193400000.0
2007-02-21 06:21:00,94.174,94.251,94.174,94.251,180600002.0
2007-02-21 06:22:00,94.247,94.269,94.234,94.246,224499997.0
2007-02-21 06:23:00,94.223,94.25,94.216,94.248,129700000.0
2007-02-21 06:24:00,94.237,94.259,94.201,94.247,173400002.0
2007-02-21 06:25:00,94.263,94.282,94.257,94.264,331800000.0
2007-02-21 06:26:00,94.275,94.307,94.257,94.285,117600000.0
2007-02-21 06:27:00,94.318,94.353,94.318,94.339,169400003.0
2007-02-21 06:28:00,94.309,94.331,94.295,94.301,212499998.0
2007-02-21 06:29:00,94.278,94.31,94.27,94.307,262499999.0
2007-02-21 06:30:00,94.267,94.3,94.259,94.279,149199997.0
2007-02-21 06:31:00,94.272,94.304,94.266,94.298,189999998.0
2007-02-21 06:32:00,94.28,94.308,94.277,94.298,138200002.0
2007-02-21 06:33:00,94.295,94.32,94.295,94.315,159000002.0
2007-02-21 06:34:00,94.28,94.28,94.199,94.2,112299998.0
2007-02-21 06:35:00,94.224,94.236,94.205,94.222,142199998.0
2007-02-21 06:36:00,94.245,94.263,94.224,94.235,218700005.0
2007-02-21 06:37:00,94.26,94.27,94.247,94.251,172799996.0
2007-02-21 06:38:00,94.269,94.308,94.258,94.287,241900000.0
2007-02-21 06:39:00,94.296,94.312,94.272,94.272,161199998.0
2007-02-21 06:40:00,94.284,94.284,94.253,94.258,257200001.0
2007-02-21 06:41:00,94.275,94.292,94.255,94.277,96800000.0
2007-02-21 06:42:00,94.268,94.281,94.242,94.255,221500000.0
2007-02-21 06:43:00,94.237,94.257,94.196,94.236,337799994.0
2007-02-21 06:44:00,94.245,94.253,94.228,94.229,128900000.0
2007-02-21 06:45:00,94.238,94.238,94.21,94.21,62700000.0
2007-02-21 06:46:00,94.207,94.222,94.183,94.192,163700000.0
2007-02-21 06:47:00,94.217,94.252,94.217,94.246,224399996.0
2007-02-21 06:48:00,94.244,94.268,94.227,94.246,335899997.0
2007-02-21 06:49:00,94.256,94.279,94.252,94.273,134000001.0
2007-02-21 06:50:00,94.256,94.29,94.256,94.29,88100000.0
2007-02-21 06:51:00,94.302,94.302,94.279,94.279,169400000.0
2007-02-21 06:52:00,94.28,94.297,94.255,94.297,156700000.0
2007-02-21 06:53:00,94.305,94.33,94.283,94.308,166900001.0
2007-02-21 06:54:00,94.298,94.337,94.297,94.322,293100003.0
2007-02-21 06:55:00,94.272,94.302,94.27,94.302,143299997.0
2007-02-21 06:56:00,94.315,94.315,94.281,94.296,245000002.0
2007-02-21 06:57:00,94.314,94.329,94.294,94.311,109100000.0
2007-02-21 06:58:00,94.332,94.332,94.3,94.305,148899998.0
2007-02-21 06:59:00,94.333,94.333,94.278,94.299,178299995.0
2007-02-21 07:00:00,94.279,94.305,94.26,94.269,137300000.0
2007-02-21 07:01:00,94.259,94.301,94.242,94.277,154800001.0
2007-02-21 07:02:00,94.3,94.315,94.27,94.301,164200002.0
2007-02-21 07:03:00,94.3,94.328,94.293,94.294,304700001.0
2007-02-21 07:04:00,94.301,94.304,94.266,94.276,143100002.0
2007-02-21 07:05:00,94.267,94.291,94.254,94.269,234900001.0
2007-02-21 07:06:00,94.304,94.321,94.293,94.302,134200000.0
2007-02-21 07:07:00,94.3,94.313,94.245,94.29,117200000.0
2007-02-21 07:08:00,94.317,94.327,94.3,94.323,261200001.0
2007-02-21 07:09:00,94.297,94.333,94.297,94.325,96300000.0
2007-02-21 07:10:00,94.316,94.333,94.29,94.308,124600000.0
2007-02-21 07:11:00,94.304,94.321,94.291,94.304,157899999.0
2007-02-21 07:12:00,94.331,94.331,94.308,94.32,164699997.0
2007-02-21 07:13:00,94.322,94.327,94.272,94.272,196399997.0
2007-02-21 07:14:00,94.307,94.328,94.274,94.309,236999999.0
2007-02-21 07:15:00,94.306,94.328,94.299,94.312,211799998.0
2007-02-21 07:16:00,94.274,94.315,94.274,94.286,269100002.0
2007-02-21 07:17:00,94.298,94.298,94.255,94.292,334699997.0
2007-02-21 07:18:00,94.288,94.299,94.263,94.263,196399997.0
2007-02-21 07:19:00,94.267,94.29,94.229,94.23,161600002.0
2007-02-21 07:20:00,94.205,94.265,94.187,94.24,83000000.0
2007-02-21 07:21:00,94.237,94.354,94.237,94.354,220999996.0
2007-02-21 07:22:00,94.425,94.597,94.416,94.597,130500001.0
2007-02-21 07:23:00,94.591,94.649,94.572,94.572,233999998.0
2007-02-21 07:24:00,94.6,94.646,94.596,94.624,146999998.0
2007-02-21 07:25:00,94.695,94.786,94.673,94.764,304599999.0
2007-02-21 07:26:00,94.762,94.793,94.735,94.742,202699998.0
2007-02-21 07:27:00,94.74,94.759,94.721,94.749,144499998.0
2007-02-21 07:28:00,94.72,94.745,94.716,94.745,158400000.0
2007-02-21 07:29:00,94.779,94.823,94.779,94.8,126200000.0
2007-02-21 07:30:00,94.766,94.791,94.759,94.776,328100000.0
2007-02-21 07:31:00,94.783,94.802,94.752,94.78,191300001.0
2007-02-21 07:32:00,94.811,94.868,94.811,94.824,160499997.0
2007-02-21 07:33:00,94.815,94.816,94.736,94.736,192800001.0
2007-02-21 07:34:00,94.747,94.755,94.724,94.731,132000001.0
2007-02-21 07:35:00,94.743,94.793,94.737,94.771,240700001.0
2007-02-21 07:36:00,94.788,94.806,94.744,94.752,226499998.0
2007-02-21 07:37:00,94.74,94.747,94.683,94.693,133000001.0
2007-02-21 07:38:00,94.691,94.726,94.691,94.723,202599999.0
2007-02-21 07:39:00,94.719,94.729,94.696,94.723,119599999.0
2007-02-21 07:40:00,94.706,94.726,94.685,94.708,184000000.0
2007-02-21 07:41:00,94.699,94.708,94.683,94.689,79500000.0
2007-02-21 07:42:00,94.7,94.733,94.7,94.725,202600001.0
2007-02-21 07:43:00,94.733,94.733,94.694,94.696,140699998.0
2007-02-21 07:44:00,94.71,94.713,94.68,94.689,201900000.0
2007-02-21 07:45:00,94.698,94.708,94.682,94.688,157800000.0
2007-02-21 07:46:00,94.657,94.703,94.657,94.693,104100002.0
2007-02-21 07:47:00,94.693,94.699,94.666,94.683,172000000.0
2007-02-21 07:48:00,94.688,94.688,94.662,94.671,216499997.0
2007-02-21 07:49:00,94.662,94.681,94.621,94.634,296299998.0
2007-02-21 07:50:00,94.67,94.701,94.642,94.672,195100001.0
2007-02-21 07:51:00,94.714,94.734,94.699,94.734,231100001.0
2007-02-21 07:52:00,94.73,94.746,94.703,94.725,293299999.0
2007-02-21 07:53:00,94.707,94.733,94.683,94.715,207000001.0
2007-02-21 07:54:00,94.7,94.717,94.689,94.71,166199996.0
2007-02-21 07:55:00,94.715,94.73,94.694,94.722,225599996.0
2007-02-21 07:56:00,94.716,94.723,94.694,94.706,86599999.0
2007-02-21 07:57:00,94.711,94.728,94.684,94.687,130200000.0
2007-02-21 07:58:00,94.702,94.725,94.693,94.725,270600005.0
2007-02-21 07:59:00,94.721,94.739,94.705,94.713,243100001.0
2007-02-21 08:00:00,94.739,94.739,94.689,94.689,147700001.0
2007-02-21 08:01:00,94.695,94.712,94.685,94.705,197900000.0
2007-02-21 08:02:00,94.711,94.776,94.698,94.754,119900000.0
2007-02-21 08:03:00,94.765,94.789,94.754,94.78,137500001.0
2007-02-21 08:04:00,94.773,94.804,94.758,94.773,90300000.0
2007-02-21 08:05:00,94.773,94.773,94.733,94.733,289700001.0
2007-02-21 08:06:00,94.754,94.771,94.742,94.752,229000000.0
2007-02-21 08:07:00,94.745,94.769,94.729,94.756,228500005.0
2007-02-21 08:08:00,94.745,94.745,94.688,94.688,90000001.0
2007-02-21 08:09:00,94.716,94.742,94.683,94.685,215199999.0
2007-02-21 08:10:00,94.708,94.757,94.693,94.757,221299998.0
2007-02-21 08:11:00,94.739,94.774,94.739,94.759,143699999.0
2007-02-21 08:12:00,94.767,94.79,94.75,94.775,190099996.0
2007-02-21 08:13:00,94.793,94.82,94.793,94.814,206000001.0
2007-02-21 08:14:00,94.815,94.841,94.812,94.825,275500001.0
2007-02-21 08:15:00,94.82,94.85,94.817,94.85,229500000.0
2007-02-21 08:16:00,94.813,94.837,94.806,94.837,229800000.0
2007-02-21 08:17:00,94.803,94.824,94.791,94.82,155500002.0
2007-02-21 08:18:00,94.803,94.826,94.795,94.814,157899998.0
2007-02-21 08:19:00,94.79,94.814,94.767,94.767,159000001.0
2007-02-21 08:20:00,94.783,94.817,94.774,94.817,160899998.0
2007-02-21 08:21:00,94.8,94.821,94.786,94.804,240700001.0
2007-02-21 08:22:00,94.788,94.809,94.788,94.791,136900000.0
2007-02-21 08:23:00,94.781,94.781,94.757,94.765,198599998.0
2007-02-21 08:24:00,94.74,94.793,94.735,94.793,159699999.0
2007-02-21 08:25:00,94.743,94.788,94.739,94.779,185199999.0
2007-02-21 08:26:00,94.786,94.787,94.747,94.761,213000002.0
2007-02-21 08:27:00,94.79,94.793,94.746,94.746,156699999.0
2007-02-21 08:28:00,94.737,94.781,94.724,94.781,264400001.0
2007-02-21 08:29:00,94.76,94.776,94.746,94.776,111800001.0
2007-02-21 08:30:00,94.76,94.789,94.736,94.754,227300000.0
2007-02-21 08:31:00,94.751,94.787,94.75,94.787,193799998.0
2007-02-21 08:32:00,94.786,94.816,94.772,94.777,136399999.0
2007-02-21 08:33:00,94.801,94.825,94.792,94.807,298700002.0
2007-02-21 08:34:00,94.793,94.793,94.716,94.716,170499997.0
2007-02-21 08:35:00,94.796,94.82,94.771,94.798,136600001.0
2007-02-21 08:36:00,94.791,94.824,94.775,94.807,246000001.0
2007-02-21 08:37:00,94.83,94.84,94.796,94.817,157299999.0
2007-02-21 08:38:00,94.83,94.845,94.802,94.806,189600002.0
2007-02-21 08:39:00,94.838,94.838,94.807,94.816,105300001.0
2007-02-21 08:40:00,94.818,94.818,94.767,94.788,243999998.0
2007-02-21 08:41:00,94.791,94.811,94.775,94.798,191000002.0
2007-02-21 08:42:00,94.798,94.823,94.798,94.816,98200000.0
2007-02-21 08:43:00,94.81,94.82,94.788,94.802,193499998.0
2007-02-21 08:44:00,94.808,94.83,94.801,94.825,275300000.0
2007-02-21 08:45:00,94.779,94.814,94.772,94.814,192199999.0
2007-02-21 08:46:00,94.788,94.832,94.773,94.832,203299998.0
2007-02-21 08:47:00,94.834,94.84,94.813,94.82,219900000.0
2007-02-21 08:48:00,94.828,94.855,94.8,94.834,156000001.0
2007-02-21 08:49:00,94.855,94.878,94.83,94.863,281999998.0
2007-02-21 08:50:00,94.87,94.9,94.857,94.86,150400000.0
2007-02-21 08:51:00,94.848,94.87,94.805,94.818,233399998.0
2007-02-21 08:52:00,94.845,94.867,94.82,94.847,249699997.0
2007-02-21 08:53:00,94.83,94.863,94.82,94.852,293900001.0
2007-02-21 08:54:00,94.855,94.855,94.818,94.819,105400003.0
2007-02-21 08:55:00,94.814,94.843,94.8,94.821,151699999.0
2007-02-21 08:56:00,94.835,94.884,94.809,94.841,206700003.0
2007-02-21 08:57:00,94.812,94.848,94.8,94.831,195100000.0
2007-02-21 08:58:00,94.841,94.848,94.814,94.814,193099996.0
2007-02-21 08:59:00,94.831,94.845,94.815,94.828,274299996.0
2007-02-21 09:00:00,94.779,94.811,94.759,94.77,264500003.0
2007-02-21 09:01:00,94.775,94.823,94.77,94.821,251199997.0
2007-02-21 09:02:00,94.818,94.836,94.804,94.819,135100000.0
2007-02-21 09:03:00,94.816,94.822,94.778,94.784,252299998.0
2007-02-21 09:04:00,94.775,94.775,94.715,94.715,298899998.0
2007-02-21 09:05:00,94.744,94.782,94.741,94.755,183900001.0
2007-02-21 09:06:00,94.753,94.781,94.724,94.762,215199995.0
2007-02-21 09:07:00,94.725,94.754,94.686,94.709,119900000.0
2007-02-21 09:08:00,94.734,94.755,94.72,94.731,225100000.0
2007-02-21 09:09:00,94.753,94.768,94.73,94.754,133300001.0
2007-02-21 09:10:00,94.74,94.76,94.724,94.752,121699999.0
2007-02-21 09:11:00,94.755,94.774,94.747,94.766,208600001.0
2007-02-21 09:12:00,94.745,94.745,94.71,94.711,192000000.0
2007-02-21 09:13:00,94.749,94.771,94.711,94.761,287800001.0
2007-02-21 09:14:00,94.765,94.794,94.762,94.776,94699998.0
2007-02-21 09:15:00,94.776,94.778,94.743,94.743,227999998.0
2007-02-21 09:16:00,94.745,94.784,94.745,94.784,164400000.0
2007-02-21 09:17:00,94.794,94.802,94.774,94.779,235999998.0
2007-02-21 09:18:00,94.762,94.781,94.757,94.78,154499996.0
2007-02-21 09:19:00,94.758,94.788,94.753,94.778,197799999.0
2007-02-21 09:20:00,94.786,94.786,94.752,94.756,170399998.0
2007-02-21 09:21:00,94.773,94.781,94.745,94.781,116500001.0
2007-02-21 09:22:00,94.754,94.769,94.724,94.75,176600000.0
2007-02-21 09:23:00,94.746,94.757,94.722,94.732,214099996.0
2007-02-21 09:24:00,94.76,94.777,94.732,94.777,230099999.0
2007-02-21 09:25:00,94.774,94.774,94.739,94.746,229899998.0
2007-02-21 09:26:00,94.76,94.794,94.76,94.783,262699995.0
2007-02-21 09:27:00,94.797,94.816,94.766,94.791,193799998.0
2007-02-21 09:28:00,94.837,94.877,94.823,94.862,235300002.0
2007-02-21 09:29:00,94.872,94.906,94.872,94.9,200100003.0
2007-02-21 09:30:00,94.899,94.944,94.899,94.944,108600000.0
2007-02-21 09:31:00,94.96,94.965,94.932,94.945,212399997.0
2007-02-21 09:32:00,94.923,94.941,94.911,94.935,149500000.0
2007-02-21 09:33:00,94.933,94.94,94.914,94.916,136799997.0
2007-02-21 09:34:00,94.928,94.937,94.893,94.898,91599999.0
2007-02-21 09:35:00,94.912,94.929,94.899,94.914,177200001.0
2007-02-21 09:36:00,94.913,94.934,94.912,94.928,153399998.0
2007-02-21 09:37:00,94.919,94.923,94.899,94.908,161000000.0
2007-02-21 09:38:00,94.923,94.935,94.904,94.917,142300000.0
2007-02-21 09:39:00,94.922,94.922,94.872,94.881,137500001.0
2007-02-21 09:40:00,94.866,94.901,94.866,94.901,154999998.0
2007-02-21 09:41:00,94.893,94.907,94.875,94.889,130200000.0
2007-02-21 09:42:00,94.908,94.908,94.891,94.891,164799996.0
2007-02-21 09:43:00,94.909,94.909,94.881,94.887,203900001.0
2007-02-21 09:44:00,94.895,94.913,94.855,94.885,138100000.0
2007-02-21 09:45:00,94.887,94.896,94.868,94.882,82800000.0
2007-02-21 09:46:00,94.89,94.909,94.866,94.892,232200000.0
2007-02-21 09:47:00,94.913,94.932,94.894,94.895,230399999.0
2007-02-21 09:48:00,94.93,94.935,94.91,94.91,184099996.0
2007-02-21 09:49:00,94.93,94.93,94.894,94.894,197300000.0
2007-02-21 09:50:00,94.884,94.913,94.881,94.899,224699997.0
2007-02-21 09:51:00,94.851,94.93,94.851,94.93,130199998.0
2007-02-21 09:52:00,94.918,94.937,94.911,94.927,143099999.0
2007-02-21 09:53:00,94.942,94.975,94.932,94.95,234300002.0
2007-02-21 09:54:00,94.955,95.002,94.954,95.002,179599999.0
2007-02-21 09:55:00,94.978,95.009,94.925,94.938,258299996.0
2007-02-21 09:56:00,94.962,95.01,94.956,95.01,193699999.0
2007-02-21 09:57:00,95.006,95.029,94.999,95.019,145000001.0
2007-02-21 09:58:00,95.019,95.036,95.008,95.008,277899999.0
2007-02-21 09:59:00,95.0,95.028,94.983,95.008,260900000.0
2007-02-21 10:00:00,94.996,95.039,94.969,95.015,156100001.0
2007-02-21 10:01:00,95.052,95.07,95.038,95.054,129100002.0
2007-02-21 10:02:00,95.065,95.085,95.042,95.052,168000004.0
2007-02-21 10:03:00,95.032,95.076,95.005,95.076,177500001.0
2007-02-21 10:04:00,95.081,95.132,95.065,95.111,63400000.0
2007-02-21 10:05:00,95.115,95.198,95.115,95.181,254899996.0
2007-02-21 10:06:00,95.144,95.17,95.123,95.17,225399999.0
2007-02-21 10:07:00,95.144,95.166,95.085,95.095,200700000.0
2007-02-21 10:08:00,95.09,95.114,95.086,95.105,164800001.0
2007-02-21 10:09:00,95.112,95.135,95.099,95.124,108300000.0
2007-02-21 10:10:00,95.117,95.136,95.095,95.109,168800001.0
2007-02-21 10:11:00,95.118,95.123,95.057,95.06,315700000.0
2007-02-21 10:12:00,95.091,95.099,95.075,95.081,120800002.0
2007-02-21 10:13:00,95.098,95.116,95.083,95.101,159699999.0
2007-02-21 10:14:00,95.077,95.098,95.043,95.068,205299999.0
2007-02-21 10:15:00,95.05,95.075,95.041,95.068,170300002.0
2007-02-21 10:16:00,95.039,95.065,95.03,95.04,160100001.0
2007-02-21 10:17:00,95.006,95.032,95.001,95.024,240200003.0
2007-02-21 10:18:00,95.015,95.033,95.01,95.033,147600002.0
2007-02-21 10:19:00,95.012,95.047,95.012,95.047,169700001.0
2007-02-21 10:20:00,95.056,95.077,95.037,95.037,126500001.0
2007-02-21 10:21:00,95.033,95.064,95.027,95.039,146099999.0
2007-02-21 10:22:00,95.013,95.049,95.013,95.035,282900000.0
2007-02-21 10:23:00,95.031,95.053,95.015,95.046,140900000.0
2007-02-21 10:24:00,95.054,95.054,95.016,95.022,270199996.0
2007-02-21 10:25:00,95.058,95.059,95.03,95.033,234500002.0
2007-02-21 10:26:00,95.02,95.062,95.018,95.062,123799999.0
2007-02-21 10:27:00,95.047,95.062,95.022,95.044,323899996.0
2007-02-21 10:28:00,95.051,95.075,95.04,95.075,158100002.0
2007-02-21 10:29:00,95.046,95.065,94.997,94.997,211299999.0
2007-02-21 10:30:00,95.037,95.064,95.032,95.064,186600002.0
2007-02-21 10:31:00,95.078,95.078,95.039,95.039,173899999.0
2007-02-21 10:32:00,95.065,95.09,95.052,95.072,169500000.0
2007-02-21 10:33:00,95.087,95.092,95.032,95.076,274699996.0
2007-02-21 10:34:00,95.103,95.119,95.091,95.091,201199995.0
2007-02-21 10:35:00,95.091,95.104,95.071,95.097,253500000.0
2007-02-21 10:36:00,95.08,95.107,95.071,95.088,143000000.0
2007-02-21 10:37:00,95.023,95.07,95.014,95.07,154300000.0
2007-02-21 10:38:00,95.053,95.084,95.028,95.084,177099999.0
2007-02-21 10:39:00,95.102,95.114,95.056,95.075,212000002.0
2007-02-21 10:40:00,95.046,95.098,95.043,95.095,180400000.0
2007-02-21 10:41:00,95.105,95.114,95.084,95.084,277500000.0
2007-02-21 10:42:00,95.102,95.155,95.094,95.131,176800001.0
2007-02-21 10:43:00,95.162,95.18,95.142,95.142,280899998.0
2007-02-21 10:44:00,95.152,95.153,95.086,95.12,291600002.0
2007-02-21 10:45:00,95.148,95.173,95.129,95.146,195199998.0
2007-02-21 10:46:00,95.144,95.165,95.144,95.163,141500000.0
2007-02-21 10:47:00,95.139,95.158,95.124,95.142,161099998.0
2007-02-21 10:48:00,95.128,95.146,95.108,95.144,112000000.0
2007-02-21 10:49:00,95.121,95.138,95.088,95.124,252399998.0
2007-02-21 10:50:00,95.117,95.137,95.097,95.1,200900002.0
2007-02-21 10:51:00,95.135,95.152,95.095,95.141,237199999.0
2007-02-21 10:52:00,95.142,95.16,95.126,95.152,278199999.0
2007-02-21 10:53:00,95.163,95.163,95.095,95.095,205599998.0
2007-02-21 10:54:00,95.133,95.133,95.102,95.108,210400003.0
2007-02-21 10:55:00,95.133,95.133,95.093,95.093,175099998.0
2007-02-21 10:56:00,95.096,95.144,95.085,95.126,189300000.0
2007-02-21 10:57:00,95.13,95.139,95.092,95.094,72699999.0
2007-02-21 10:58:00,95.123,95.157,95.123,95.154,179200000.0
2007-02-21 10:59:00,95.127,95.169,95.101,95.114,172900001.0
2007-02-21 11:00:00,95.157,95.157,95.095,95.115,298000000.0
2007-02-21 11:01:00,95.138,95.155,95.088,95.098,265000001.0
2007-02-21 11:02:00,95.116,95.16,95.116,95.16,166900003.0
2007-02-21 11:03:00,95.145,95.15,95.125,95.139,274599999.0
2007-02-21 11:04:00,95.109,95.153,95.108,95.153,197400001.0
2007-02-21 11:05:00,95.121,95.148,95.1,95.134,310599995.0
2007-02-21 11:06:00,95.124,95.15,95.11,95.112,70500000.0
2007-02-21 11:07:00,95.095,95.144,95.078,95.123,274199998.0
2007-02-21 11:08:00,95.116,95.138,95.102,95.125,99899999.0
2007-02-21 11:09:00,95.126,95.144,95.094,95.124,231099999.0
2007-02-21 11:10:00,95.123,95.161,95.096,95.161,219500002.0
2007-02-21 11:11:00,95.185,95.21,95.175,95.189,38400000.0
2007-02-21 11:12:00,95.198,95.203,95.167,95.189,187900001.0
2007-02-21 11:13:00,95.136,95.234,95.126,95.234,221699999.0
2007-02-21 11:14:00,95.205,95.269,95.187,95.24,158599999.0
2007-02-21 11:15:00,95.266,95.282,95.233,95.242,146400000.0
2007-02-21 11:16:00,95.239,95.244,95.222,95.222,178900000.0
2007-02-21 11:17:00,95.228,95.256,95.207,95.239,141600000.0
2007-02-21 11:18:00,95.225,95.249,95.223,95.241,265399997.0
2007-02-21 11:19:00,95.233,95.252,95.202,95.227,178399997.0
2007-02-21 11:20:00,95.237,95.242,95.175,95.192,163600000.0
2007-02-21 11:21:00,95.235,95.247,95.226,95.232,209700001.0
2007-02-21 11:22:00,95.222,95.248,95.222,95.242,166699999.0
2007-02-21 11:23:00,95.213,95.261,95.209,95.244,205399999.0
2007-02-21 11:24:00,95.263,95.263,95.226,95.226,195199998.0
2007-02-21 11:25:00,95.207,95.247,95.203,95.247,200800004.0
2007-02-21 11:26:00,95.242,95.25,95.217,95.233,147100000.0
2007-02-21 11:27:00,95.22,95.25,95.215,95.25,145099998.0
2007-02-21 11:28:00,95.264,95.271,95.232,95.232,180400000.0
2007-02-21 11:29:00,95.245,95.272,95.241,95.241,178600002.0
2007-02-21 11:30:00,95.261,95.283,95.257,95.278,244699997.0
2007-02-21 11:31:00,95.275,95.29,95.254,95.29,149900000.0
2007-02-21 11:32:00,95.252,95.286,95.252,95.274,291700000.0
2007-02-21 11:33:00,95.276,95.306,95.275,95.306,317300002.0
2007-02-21 11:34:00,95.304,95.304,95.249,95.251,168799997.0
2007-02-21 11:35:00,95.267,95.292,95.251,95.262,235800002.0
2007-02-21 11:36:00,95.275,95.292,95.269,95.288,162999999.0
2007-02-21 11:37:00,95.276,95.3,95.272,95.298,348100003.0
2007-02-21 11:38:00,95.269,95.301,95.247,95.301,319899995.0
2007-02-21 11:39:00,95.298,95.298,95.27,95.281,206600001.0
2007-02-21 11:40:00,95.275,95.3,95.248,95.275,116899999.0
2007-02-21 11:41:00,95.277,95.292,95.247,95.267,254400002.0
2007-02-21 11:42:00,95.264,95.282,95.251,95.266,166200000.0
2007-02-21 11:43:00,95.264,95.272,95.244,95.255,146799999.0
2007-02-21 11:44:00,95.252,95.269,95.217,95.264,236500000.0
2007-02-21 11:45:00,95.267,95.277,95.217,95.219,234700000.0
2007-02-21 11:46:00,95.266,95.274,95.25,95.251,268700001.0
2007-02-21 11:47:00,95.246,95.271,95.24,95.268,257100001.0
2007-02-21 11:48:00,95.284,95.284,95.228,95.248,143400000.0
2007-02-21 11:49:00,95.237,95.265,95.227,95.258,213400001.0
2007-02-21 11:50:00,95.235,95.274,95.213,95.256,147499998.0
2007-02-21 11:51:00,95.275,95.29,95.228,95.277,229900001.0
2007-02-21 11:52:00,95.274,95.281,95.241,95.241,188100004.0
2007-02-21 11:53:00,95.256,95.289,95.24,95.267,280799998.0
2007-02-21 11:54:00,95.287,95.307,95.265,95.28,142400002.0
2007-02-21 11:55:00,95.273,95.291,95.258,95.272,156500002.0
2007-02-21 11:56:00,95.264,95.286,95.262,95.276,155399999.0
2007-02-21 11:57:00,95.241,95.292,95.227,95.265,153400000.0
2007-02-21 11:58:00,95.283,95.301,95.278,95.298,145800002.0
2007-02-21 11:59:00,95.293,95.318,95.278,95.294,162900001.0
2007-02-21 12:00:00,95.263,95.295,95.255,95.277,241799999.0
2007-02-21 12:01:00,95.277,95.277,95.236,95.236,68100000.0
2007-02-21 12:02:00,95.25,95.296,95.237,95.243,221599999.0
2007-02-21 12:03:00,95.277,95.294,95.237,95.263,128100001.0
2007-02-21 12:04:00,95.256,95.28,95.247,95.269,234999998.0
2007-02-21 12:05:00,95.263,95.28,95.26,95.274,194800000.0
2007-02-21 12:06:00,95.261,95.28,95.251,95.275,96800000.0
2007-02-21 12:07:00,95.27,95.285,95.23,95.263,314900004.0
2007-02-21 12:08:00,95.266,95.276,95.252,95.259,125900000.0
2007-02-21 12:09:00,95.238,95.271,95.217,95.248,137900002.0
2007-02-21 12:10:00,95.256,95.274,95.236,95.272,210400002.0
2007-02-21 12:11:00,95.248,95.273,95.229,95.273,286300002.0
2007-02-21 12:12:00,95.225,95.273,95.225,95.273,112100001.0
2007-02-21 12:13:00,95.253,95.284,95.251,95.284,219999994.0
2007-02-21 12:14:00,95.282,95.282,95.22,95.237,233400000.0
2007-02-21 12:15:00,95.213,95.269,95.202,95.269,173300003.0
2007-02-21 12:16:00,95.235,95.279,95.216,95.231,213099996.0
2007-02-21 12:17:00,95.251,95.253,95.213,95.216,155500000.0
2007-02-21 12:18:00,95.229,95.255,95.209,95.223,193300001.0
2007-02-21 12:19:00,95.233,95.263,95.233,95.255,173300001.0
2007-02-21 12:20:00,95.228,95.248,95.192,95.235,320300001.0
2007-02-21 12:21:00,95.228,95.247,95.209,95.216,141400000.0
2007-02-21 12:22:00,95.245,95.254,95.194,95.217,193400004.0
2007-02-21 12:23:00,95.251,95.251,95.195,95.223,203199999.0
2007-02-21 12:24:00,95.253,95.253,95.201,95.201,297400005.0
2007-02-21 12:25:00,95.192,95.224,95.179,95.223,222500000.0
2007-02-21 12:26:00,95.214,95.214,95.157,95.178,214599999.0
2007-02-21 12:27:00,95.208,95.243,95.204,95.243,167200000.0
2007-02-21 12:28:00,95.237,95.25,95.173,95.196,200800001.0
2007-02-21 12:29:00,95.216,95.245,95.199,95.233,218000002.0
2007-02-21 12:30:00,95.184,95.228,95.181,95.224,213099999.0
2007-02-21 12:31:00,95.218,95.218,95.176,95.2,124700000.0
2007-02-21 12:32:00,95.199,95.228,95.193,95.193,363599995.0
2007-02-21 12:33:00,95.192,95.202,95.161,95.178,204699999.0
2007-02-21 12:34:00,95.182,95.207,95.172,95.207,265299997.0
2007-02-21 12:35:00,95.217,95.234,95.188,95.215,222500000.0
2007-02-21 12:36:00,95.196,95.239,95.185,95.219,248399997.0
2007-02-21 12:37:00,95.224,95.242,95.198,95.229,171200000.0
2007-02-21 12:38:00,95.188,95.222,95.172,95.198,127500000.0
2007-02-21 12:39:00,95.227,95.251,95.206,95.236,240000001.0
2007-02-21 12:40:00,95.193,95.249,95.185,95.237,217399999.0
2007-02-21 12:41:00,95.231,95.251,95.217,95.23,290100003.0
2007-02-21 12:42:00,95.242,95.273,95.225,95.255,141599999.0
2007-02-21 12:43:00,95.258,95.303,95.258,95.288,271200000.0
2007-02-21 12:44:00,95.28,95.298,95.261,95.273,187499996.0
2007-02-21 12:45:00,95.303,95.333,95.295,95.333,186499996.0
2007-02-21 12:46:00,95.322,95.333,95.299,95.314,183000001.0
2007-02-21 12:47:00,95.31,95.346,95.28,95.346,162600003.0
2007-02-21 12:48:00,95.336,95.336,95.292,95.31,111500000.0
2007-02-21 12:49:00,95.324,95.345,95.318,95.333,286900000.0
2007-02-21 12:50:00,95.332,95.332,95.309,95.313,269500000.0
2007-02-21 12:51:00,95.324,95.359,95.315,95.341,261600000.0
2007-02-21 12:52:00,95.358,95.374,95.337,95.359,273499994.0
2007-02-21 12:53:00,95.353,95.39,95.351,95.374,128600000.0
2007-02-21 12:54:00,95.377,95.38,95.335,95.358,237499998.0
2007-02-21 12:55:00,95.406,95.416,95.394,95.408,176899999.0
2007-02-21 12:56:00,95.386,95.404,95.365,95.375,205600001.0
2007-02-21 12:57:00,95.359,95.378,95.344,95.378,89300002.0
2007-02-21 12:58:00,95.345,95.391,95.326,95.374,222600005.0
2007-02-21 12:59:00,95.372,95.379,95.338,95.362,169799999.0
2007-02-21 13:00:00,95.377,95.389,95.341,95.371,225500000.0
2007-02-21 13:01:00,95.39,95.416,95.388,95.413,117300000.0
2007-02-21 13:02:00,95.398,95.417,95.365,95.385,168099998.0
2007-02-21 13:03:00,95.384,95.413,95.363,95.393,201999995.0
2007-02-21 13:04:00,95.39,95.428,95.39,95.41,148500002.0
2007-02-21 13:05:00,95.439,95.443,95.406,95.406,232399999.0
2007-02-21 13:06:00,95.423,95.435,95.396,95.42,202299997.0
2007-02-21 13:07:00,95.413,95.427,95.364,95.379,168900000.0
2007-02-21 13:08:00,95.366,95.385,95.342,95.385,157400001.0
2007-02-21 13:09:00,95.377,95.385,95.332,95.334,255599997.0
2007-02-21 13:10:00,95.328,95.369,95.314,95.369,199799997.0
2007-02-21 13:11:00,95.355,95.382,95.355,95.382,104700000.0
2007-02-21 13:12:00,95.375,95.386,95.357,95.37,153799999.0
2007-02-21 13:13:00,95.359,95.372,95.315,95.325,254599997.0
2007-02-21 13:14:00,95.317,95.39,95.311,95.39,192900000.0
2007-02-21 13:15:00,95.397,95.397,95.324,95.324,266900002.0
2007-02-21 13:16:00,95.339,95.375,95.332,95.361,224599999.0
2007-02-21 13:17:00,95.325,95.361,95.322,95.338,207200000.0
2007-02-21 13:18:00,95.336,95.342,95.318,95.33,108799998.0
2007-02-21 13:19:00,95.34,95.344,95.299,95.299,240199999.0
2007-02-21 13:20:00,95.302,95.318,95.292,95.301,117700001.0
2007-02-21 13:21:00,95.29,95.313,95.287,95.305,321400001.0
2007-02-21 13:22:00,95.299,95.326,95.299,95.325,97300000.0
2007-02-21 13:23:00,95.313,95.34,95.291,95.325,144300001.0
2007-02-21 13:24:00,95.331,95.348,95.323,95.337,217300002.0
2007-02-21 13:25:00,95.325,95.346,95.301,95.327,146599999.0
2007-02-21 13:26:00,95.326,95.326,95.292,95.311,192499999.0
2007-02-21 13:27:00,95.344,95.344,95.276,95.279,316399997.0
2007-02-21 13:28:00,95.275,95.346,95.275,95.346,212100001.0
2007-02-21 13:29:00,95.287,95.344,95.266,95.344,179700001.0
2007-02-21 13:30:00,95.341,95.341,95.277,95.289,233599997.0
2007-02-21 13:31:00,95.321,95.337,95.31,95.334,326499999.0
2007-02-21 13:32:00,95.345,95.345,95.301,95.315,174199998.0
2007-02-21 13:33:00,95.347,95.357,95.326,95.334,136800000.0
2007-02-21 13:34:00,95.34,95.34,95.292,95.307,217099999.0
2007-02-21 13:35:00,95.287,95.336,95.268,95.336,128800000.0
2007-02-21 13:36:00,95.335,95.335,95.27,95.287,243399996.0
2007-02-21 13:37:00,95.339,95.347,95.31,95.31,335599998.0
2007-02-21 13:38:00,95.344,95.368,95.338,95.349,124700000.0
2007-02-21 13:39:00,95.383,95.406,95.379,95.388,228500004.0
2007-02-21 13:40:00,95.383,95.405,95.342,95.391,297300000.0
2007-02-21 13:41:00,95.337,95.385,95.334,95.351,196399998.0
2007-02-21 13:42:00,95.336,95.363,95.328,95.355,199999999.0
2007-02-21 13:43:00,95.296,95.364,95.296,95.332,173000003.0
2007-02-21 13:44:00,95.314,95.333,95.292,95.307,209800000.0
2007-02-21 13:45:00,95.291,95.315,95.27,95.315,230800001.0
2007-02-21 13:46:00,95.283,95.307,95.263,95.297,212500000.0
2007-02-21 13:47:00,95.279,95.322,95.279,95.318,217600000.0
2007-02-21 13:48:00,95.267,95.299,95.251,95.297,273800000.0
2007-02-21 13:49:00,95.283,95.305,95.276,95.305,188000000.0
2007-02-21 13:50:00,95.254,95.307,95.249,95.307,166700002.0
2007-02-21 13:51:00,95.267,95.294,95.251,95.294,176800005.0
2007-02-21 13:52:00,95.281,95.312,95.279,95.304,303000003.0
2007-02-21 13:53:00,95.302,95.315,95.29,95.315,173399997.0
2007-02-21 13:54:00,95.259,95.301,95.254,95.291,205199999.0
2007-02-21 13:55:00,95.278,95.304,95.272,95.296,280899999.0
2007-02-21 13:56:00,95.29,95.329,95.282,95.318,183400000.0
2007-02-21 13:57:00,95.315,95.323,95.286,95.298,166200000.0
2007-02-21 13:58:00,95.295,95.309,95.268,95.277,219900001.0
2007-02-21 13:59:00,95.293,95.307,95.267,95.305,197799999.0
2007-02-21 14:00:00,95.298,95.313,95.286,95.309,159200000.0
2007-02-21 14:01:00,95.297,95.32,95.282,95.299,224899996.0
2007-02-21 14:02:00,95.306,95.318,95.284,95.284,204100002.0
2007-02-21 14:03:00,95.299,95.31,95.283,95.287,168799997.0
2007-02-21 14:04:00,95.284,95.301,95.276,95.294,187299998.0
2007-02-21 14:05:00,95.213,95.276,95.213,95.269,169500000.0
2007-02-21 14:06:00,95.281,95.291,95.261,95.266,136199998.0
2007-02-21 14:07:00,95.25,95.276,95.218,95.276,228399997.0
2007-02-21 14:08:00,95.245,95.265,95.202,95.215,194300004.0
2007-02-21 14:09:00,95.257,95.281,95.234,95.281,219400002.0
2007-02-21 14:10:00,95.264,95.304,95.255,95.28,254500001.0
2007-02-21 14:11:00,95.285,95.327,95.285,95.327,197500001.0
2007-02-21 14:12:00,95.308,95.33,95.269,95.311,164900000.0
2007-02-21 14:13:00,95.311,95.337,95.311,95.33,226700000.0
2007-02-21 14:14:00,95.315,95.338,95.285,95.295,193000000.0
2007-02-21 14:15:00,95.338,95.338,95.285,95.314,277599999.0
2007-02-21 14:16:00,95.324,95.336,95.301,95.307,287899996.0
2007-02-21 14:17:00,95.276,95.325,95.276,95.325,159800001.0
2007-02-21 14:18:00,95.332,95.338,95.292,95.292,207099999.0
2007-02-21 14:19:00,95.293,95.333,95.274,95.308,187800000.0
2007-02-21 14:20:00,95.285,95.329,95.275,95.325,158100002.0
2007-02-21 14:21:00,95.28,95.337,95.28,95.335,153499999.0
2007-02-21 14:22:00,95.3,95.322,95.28,95.297,156699996.0
2007-02-21 14:23:00,95.29,95.317,95.274,95.317,204800004.0
2007-02-21 14:24:00,95.325,95.337,95.286,95.314,265499998.0
2007-02-21 14:25:00,95.321,95.358,95.296,95.319,208999999.0
2007-02-21 14:26:00,95.342,95.342,95.288,95.304,202800001.0
2007-02-21 14:27:00,95.319,95.34,95.317,95.338,219000002.0
2007-02-21 14:28:00,95.328,95.348,95.304,95.328,184299997.0
2007-02-21 14:29:00,95.355,95.36,95.312,95.324,194100001.0
2007-02-21 14:30:00,95.358,95.366,95.333,95.336,238799999.0
2007-02-21 14:31:00,95.354,95.356,95.284,95.284,121299998.0
2007-02-21 14:32:00,95.349,95.365,95.338,95.365,160900001.0
2007-02-21 14:33:00,95.349,95.37,95.331,95.359,223799997.0
2007-02-21 14:34:00,95.353,95.374,95.349,95.367,184600000.0
2007-02-21 14:35:00,95.344,95.388,95.332,95.366,128399999.0
2007-02-21 14:36:00,95.384,95.411,95.375,95.39,190199999.0
2007-02-21 14:37:00,95.388,95.411,95.384,95.41,193000000.0
2007-02-21 14:38:00,95.395,95.413,95.372,95.413,158700002.0
2007-02-21 14:39:00,95.406,95.422,95.402,95.411,128099997.0
2007-02-21 14:40:00,95.397,95.423,95.371,95.423,142099998.0
2007-02-21 14:41:00,95.409,95.414,95.363,95.395,127900001.0
2007-02-21 14:42:00,95.426,95.429,95.402,95.407,168999997.0
2007-02-21 14:43:00,95.404,95.431,95.39,95.428,171999997.0
2007-02-21 14:44:00,95.381,95.415,95.367,95.415,190700001.0
2007-02-21 14:45:00,95.404,95.424,95.398,95.422,186300001.0
2007-02-21 14:46:00,95.439,95.443,95.396,95.405,97600002.0
2007-02-21 14:47:00,95.447,95.452,95.413,95.418,233199999.0
2007-02-21 14:48:00,95.424,95.425,95.402,95.402,134400000.0
2007-02-21 14:49:00,95.414,95.419,95.39,95.393,93700000.0
2007-02-21 14:50:00,95.395,95.408,95.369,95.406,207500000.0
2007-02-21 14:51:00,95.412,95.412,95.381,95.386,206099998.0
2007-02-21 14:52:00,95.405,95.418,95.393,95.409,218900000.0
2007-02-21 14:53:00,95.368,95.393,95.336,95.386,217200001.0
2007-02-21 14:54:00,95.396,95.399,95.376,95.376,60100000.0
2007-02-21 14:55:00,95.367,95.395,95.365,95.394,136600002.0
2007-02-21 14:56:00,95.362,95.382,95.352,95.382,200900000.0
2007-02-21 14:57:00,95.383,95.383,95.354,95.358,207599996.0
2007-02-21 14:58:00,95.373,95.378,95.358,95.361,101099999.0
2007-02-21 14:59:00,95.338,95.367,95.312,95.356,215100001.0
2007-02-21 15:00:00,95.359,95.375,95.343,95.351,148500001.0
2007-02-21 15:01:00,95.333,95.37,95.314,95.37,315200003.0
2007-02-21 15:02:00,95.378,95.378,95.325,95.345,192700000.0
2007-02-21 15:03:00,95.311,95.357,95.311,95.349,218900003.0
2007-02-21 15:04:00,95.376,95.393,95.366,95.368,118100002.0
2007-02-21 15:05:00,95.385,95.405,95.371,95.384,224599998.0
2007-02-21 15:06:00,95.387,95.398,95.377,95.395,166300000.0
2007-02-21 15:07:00,95.394,95.404,95.323,95.377,173999999.0
2007-02-21 15:08:00,95.361,95.4,95.35,95.385,129700000.0
2007-02-21 15:09:00,95.359,95.401,95.323,95.401,184700002.0
2007-02-21 15:10:00,95.417,95.427,95.399,95.426,197800002.0
2007-02-21 15:11:00,95.394,95.412,95.372,95.412,99699998.0
2007-02-21 15:12:00,95.354,95.42,95.354,95.41,187499999.0
2007-02-21 15:13:00,95.386,95.426,95.369,95.426,152699998.0
2007-02-21 15:14:00,95.448,95.485,95.448,95.485,89199998.0
2007-02-21 15:15:00,95.463,95.463,95.422,95.446,142700001.0
2007-02-21 15:16:00,95.413,95.448,95.4,95.447,213599999.0
2007-02-21 15:17:00,95.412,95.439,95.4,95.412,212099998.0
2007-02-21 15:18:00,95.428,95.445,95.41,95.445,291099996.0
2007-02-21 15:19:00,95.393,95.441,95.378,95.441,327299999.0
2007-02-21 15:20:00,95.43,95.445,95.413,95.445,158399994.0
2007-02-21 15:21:00,95.429,95.451,95.417,95.444,268699999.0
2007-02-21 15:22:00,95.434,95.45,95.423,95.446,244600002.0
2007-02-21 15:23:00,95.441,95.441,95.414,95.414,110300001.0
2007-02-21 15:24:00,95.413,95.451,95.41,95.442,244899999.0
2007-02-21 15:25:00,95.45,95.461,95.415,95.438,276799997.0
2007-02-21 15:26:00,95.44,95.468,95.44,95.468,212300000.0
2007-02-21 15:27:00,95.459,95.482,95.434,95.451,172900002.0
2007-02-21 15:28:00,95.443,95.464,95.424,95.438,113400002.0
2007-02-21 15:29:00,95.444,95.457,95.414,95.435,298500001.0
2007-02-21 15:30:00,95.403,95.504,95.403,95.504,123699999.0
2007-02-21 15:31:00,95.475,95.493,95.459,95.467,161400001.0
2007-02-21 15:32:00,95.429,95.486,95.424,95.451,197899996.0
2007-02-21 15:33:00,95.454,95.454,95.419,95.419,176299997.0
2007-02-21 15:34:00,95.463,95.473,95.448,95.462,171600001.0
2007-02-21 15:35:00,95.454,95.471,95.444,95.455,163299997.0
2007-02-21 15:36:00,95.472,95.5,95.469,95.473,161399997.0
2007-02-21 15:37:00,95.488,95.522,95.483,95.484,156499998.0
2007-02-21 15:38:00,95.526,95.534,95.504,95.504,146699998.0
2007-02-21 15:39:00,95.52,95.558,95.511,95.518,133000001.0
2007-02-21 15:40:00,95.519,95.55,95.468,95.507,197899999.0
2007-02-21 15:41:00,95.538,95.557,95.522,95.529,167199996.0
2007-02-21 15:42:00,95.554,95.588,95.554,95.579,127200000.0
2007-02-21 15:43:00,95.559,95.581,95.548,95.57,315299997.0
2007-02-21 15:44:00,95.581,95.581,95.54,95.54,153099999.0
2007-02-21 15:45:00,95.545,95.563,95.514,95.533,204500000.0
2007-02-21 15:46:00,95.509,95.553,95.484,95.524,226399999.0
2007-02-21 15:47:00,95.522,95.54,95.507,95.515,202200000.0
2007-02-21 15:48:00,95.485,95.507,95.475,95.502,220000000.0
2007-02-21 15:49:00,95.498,95.512,95.466,95.47,211999998.0
2007-02-21 15:50:00,95.474,95.49,95.464,95.49,107199999.0
2007-02-21 15:51:00,95.465,95.487,95.452,95.487,160600000.0
2007-02-21 15:52:00,95.476,95.491,95.458,95.464,259799997.0
2007-02-21 15:53:00,95.458,95.539,95.454,95.539,173600000.0
2007-02-21 15:54:00,95.477,95.477,95.451,95.462,175100001.0
2007-02-21 15:55:00,95.425,95.531,95.424,95.469,233800002.0
2007-02-21 15:56:00,95.46,95.469,95.444,95.452,172899999.0
2007-02-21 15:57:00,95.464,95.464,95.434,95.436,125799999.0
2007-02-21 15:58:00,95.455,95.477,95.442,95.456,222500002.0
2007-02-21 15:59:00,95.476,95.479,95.455,95.462,196000000.0
2007-02-21 16:00:00,95.482,95.495,95.444,95.444,231299997.0
2007-02-21 16:01:00,95.452,95.472,95.427,95.448,202300001.0
2007-02-21 16:02:00,95.45,95.468,95.445,95.445,138900001.0
2007-02-21 16:03:00,95.484,95.484,95.42,95.455,191499999.0
2007-02-21 16:04:00,95.467,95.478,95.447,95.448,166799999.0
2007-02-21 16:05:00,95.464,95.488,95.451,95.467,281800000.0
2007-02-21 16:06:00,95.449,95.473,95.447,95.466,140100000.0
2007-02-21 16:07:00,95.456,95.473,95.448,95.466,200099998.0
2007-02-21 16:08:00,95.477,95.492,95.466,95.466,192700004.0
2007-02-21 16:09:00,95.477,95.488,95.445,95.462,299300000.0
2007-02-21 16:10:00,95.489,95.495,95.475,95.481,118700000.0
2007-02-21 16:11:00,95.486,95.506,95.47,95.487,159499999.0
2007-02-21 16:12:00,95.507,95.511,95.487,95.49,235100003.0
2007-02-21 16:13:00,95.492,95.492,95.469,95.469,190099998.0
2007-02-21 16:14:00,95.43,95.479,95.43,95.458,169000001.0
2007-02-21 16:15:00,95.44,95.466,95.436,95.46,199699997.0
2007-02-21 16:16:00,95.448,95.463,95.431,95.445,156499995.0
2007-02-21 16:17:00,95.454,95.462,95.401,95.447,358599993.0
2007-02-21 16:18:00,95.475,95.475,95.425,95.425,206699998.0
2007-02-21 16:19:00,95.465,95.475,95.446,95.465,194200000.0
2007-02-21 16:20:00,95.428,95.462,95.428,95.448,282599997.0
2007-02-21 16:21:00,95.44,95.465,95.426,95.447,190200000.0
2007-02-21 16:22:00,95.457,95.478,95.441,95.46,163900003.0
2007-02-21 16:23:00,95.468,95.472,95.447,95.447,128800000.0
2007-02-21 16:24:00,95.422,95.472,95.422,95.468,61600000.0
2007-02-21 16:25:00,95.458,95.47,95.429,95.438,136400000.0
2007-02-21 16:26:00,95.461,95.475,95.44,95.473,191900002.0
2007-02-21 16:27:00,95.465,95.477,95.453,95.464,394899999.0
2007-02-21 16:28:00,95.441,95.478,95.429,95.462,161700000.0
2007-02-21 16:29:00,95.47,95.474,95.435,95.438,129300000.0
2007-02-21 16:30:00,95.467,95.478,95.444,95.458,221599998.0
2007-02-21 16:31:00,95.461,95.479,95.448,95.457,182899998.0
2007-02-21 16:32:00,95.477,95.48,95.442,95.446,80700001.0
2007-02-21 16:33:00,95.452,95.483,95.452,95.477,158400001.0
2007-02-21 16:34:00,95.451,95.48,95.43,95.463,164199998.0
2007-02-21 16:35:00,95.485,95.49,95.45,95.464,205799998.0
2007-02-21 16:36:00,95.478,95.503,95.478,95.498,263000000.0
2007-02-21 16:37:00,95.512,95.518,95.48,95.505,189300000.0
2007-02-21 16:38:00,95.49,95.52,95.486,95.52,176000003.0
2007-02-21 16:39:00,95.507,95.52,95.496,95.518,368299996.0
2007-02-21 16:40:00,95.502,95.534,95.499,95.533,256700004.0
2007-02-21 16:41:00,95.516,95.54,95.493,95.502,137600000.0
2007-02-21 16:42:00,95.501,95.52,95.49,95.503,279100001.0
2007-02-21 16:43:00,95.51,95.528,95.499,95.508,128700000.0
2007-02-21 16:44:00,95.499,95.511,95.487,95.491,174600002.0
2007-02-21 16:45:00,95.493,95.493,95.468,95.475,164800002.0
2007-02-21 16:46:00,95.482,95.502,95.463,95.47,216400001.0
2007-02-21 16:47:00,95.49,95.502,95.461,95.474,158900001.0
2007-02-21 16:48:00,95.464,95.484,95.453,95.47,222800001.0
2007-02-21 16:49:00,95.46,95.486,95.446,95.486,162299999.0
2007-02-21 16:50:00,95.49,95.491,95.458,95.459,235400002.0
2007-02-21 16:51:00,95.481,95.497,95.468,95.481,188700000.0
2007-02-21 16:52:00,95.485,95.485,95.444,95.46,180000000.0
2007-02-21 16:53:00,95.461,95.466,95.441,95.441,204299998.0
2007-02-21 16:54:00,95.442,95.48,95.442,95.468,120599997.0
2007-02-21 16:55:00,95.451,95.483,95.443,95.458,212100001.0
2007-02-21 16:56:00,95.471,95.478,95.443,95.443,188500001.0
2007-02-21 16:57:00,95.465,95.481,95.443,95.463,243100000.0
2007-02-21 16:58:00,95.454,95.486,95.448,95.48,139900000.0
2007-02-21 16:59:00,95.482,95.487,95.453,95.455,193699999.0
2007-02-21 17:00:00,95.453,95.478,95.443,95.476,298800000.0
2007-02-21 17:01:00,95.461,95.474,95.444,95.448,250000001.0
2007-02-21 17:02:00,95.467,95.489,95.436,95.443,237300000.0
2007-02-21 17:03:00,95.424,95.441,95.402,95.42,187900000.0
2007-02-21 17:04:00,95.425,95.425,95.398,95.398,204800001.0
2007-02-21 17:05:00,95.406,95.434,95.406,95.427,121399997.0
2007-02-21 17:06:00,95.426,95.436,95.404,95.411,140800001.0
2007-02-21 17:07:00,95.42,95.457,95.42,95.457,182300001.0
2007-02-21 17:08:00,95.438,95.452,95.427,95.45,156799997.0
2007-02-21 17:09:00,95.415,95.439,95.402,95.427,135100001.0
2007-02-21 17:10:00,95.44,95.44,95.411,95.422,288199999.0
2007-02-21 17:11:00,95.449,95.468,95.437,95.448,198300001.0
2007-02-21 17:12:00,95.46,95.469,95.421,95.421,201800000.0
2007-02-21 17:13:00,95.415,95.464,95.415,95.464,261700000.0
2007-02-21 17:14:00,95.448,95.481,95.441,95.481,203799999.0
2007-02-21 17:15:00,95.462,95.477,95.44,95.459,203999997.0
2007-02-21 17:16:00,95.491,95.502,95.467,95.501,189799999.0
2007-02-21 17:17:00,95.497,95.522,95.488,95.51,167800002.0
2007-02-21 17:18:00,95.481,95.514,95.458,95.514,240300001.0
2007-02-21 17:19:00,95.478,95.511,95.477,95.502,221000006.0
2007-02-21 17:20:00,95.507,95.513,95.476,95.497,133400000.0
2007-02-21 17:21:00,95.495,95.514,95.474,95.514,256499999.0
2007-02-21 17:22:00,95.5,95.514,95.481,95.497,140200001.0
2007-02-21 17:23:00,95.5,95.506,95.469,95.491,185400003.0
2007-02-21 17:24:00,95.494,95.521,95.487,95.521,205999998.0
2007-02-21 17:25:00,95.519,95.537,95.505,95.524,194500001.0
2007-02-21 17:26:00,95.524,95.532,95.505,95.505,173299997.0
2007-02-21 17:27:00,95.5,95.535,95.493,95.509,150399998.0
2007-02-21 17:28:00,95.527,95.557,95.527,95.541,223400003.0
2007-02-21 17:29:00,95.509,95.541,95.501,95.535,154999998.0
2007-02-21 17:30:00,95.539,95.555,95.525,95.531,283399998.0
2007-02-21 17:31:00,95.517,95.538,95.496,95.505,144999998.0
2007-02-21 17:32:00,95.534,95.552,95.522,95.54,177299999.0
2007-02-21 17:33:00,95.542,95.557,95.516,95.533,203400000.0
2007-02-21 17:34:00,95.559,95.574,95.538,95.548,229400001.0
2007-02-21 17:35:00,95.564,95.583,95.549,95.568,263700000.0
2007-02-21 17:36:00,95.557,95.59,95.556,95.577,217700002.0
2007-02-21 17:37:00,95.573,95.587,95.549,95.58,116299998.0
2007-02-21 17:38:00,95.533,95.585,95.533,95.578,293799998.0
2007-02-21 17:39:00,95.547,95.588,95.547,95.557,278299999.0
2007-02-21 17:40:00,95.555,95.572,95.533,95.549,218600000.0
2007-02-21 17:41:00,95.551,95.552,95.509,95.509,239300001.0
2007-02-21 17:42:00,95.527,95.553,95.524,95.539,270100000.0
2007-02-21 17:43:00,95.538,95.553,95.524,95.536,122200001.0
2007-02-21 17:44:00,95.523,95.551,95.497,95.539,177199999.0
2007-02-21 17:45:00,95.533,95.56,95.517,95.54,243500001.0
2007-02-21 17:46:00,95.557,95.578,95.541,95.552,205800002.0
2007-02-21 17:47:00,95.537,95.582,95.537,95.582,186499999.0
2007-02-21 17:48:00,95.575,95.601,95.562,95.575,180199998.0
2007-02-21 17:49:00,95.559,95.581,95.549,95.567,230099999.0
2007-02-21 17:50:00,95.549,95.575,95.542,95.572,179799999.0
2007-02-21 17:51:00,95.54,95.577,95.535,95.577,255100001.0
2007-02-21 17:52:00,95.567,95.582,95.554,95.576,196600000.0
2007-02-21 17:53:00,95.556,95.572,95.545,95.564,219500001.0
2007-02-21 17:54:00,95.58,95.593,95.553,95.575,203499998.0
2007-02-21 17:55:00,95.564,95.602,95.561,95.59,194799998.0
2007-02-21 17:56:00,95.558,95.576,95.553,95.563,152599999.0
2007-02-21 17:57:00,95.529,95.56,95.528,95.551,106299999.0
2007-02-21 17:58:00,95.545,95.554,95.5,95.5,200700002.0
2007-02-21 17:59:00,95.497,95.514,95.489,95.512,212699998.0
2007-02-21 18:00:00,95.493,95.52,95.463,95.489,257100004.0
2007-02-21 18:01:00,95.522,95.533,95.498,95.505,1345700001.0
2007-02-21 18:02:00,95.532,95.543,95.508,95.527,2026399982.0
2007-02-21 18:03:00,95.54,95.55,95.54,95.55,1858000007.0
2007-02-21 18:04:00,95.502,95.529,95.463,95.513,1858000007.0
2007-02-21 18:06:00,95.495,95.53,95.477,95.495,1895600002.0
2007-02-21 18:07:00,95.507,95.551,95.507,95.528,2014600013.0
2007-02-21 18:08:00,95.526,95.537,95.472,95.515,2137399992.0
2007-02-21 18:09:00,95.528,95.551,95.521,95.54,1732999999.0
2007-02-21 18:10:00,95.533,95.533,95.506,95.506,1644099995.0
2007-02-21 18:11:00,95.502,95.524,95.486,95.497,903799995.0
2007-02-21 18:12:00,95.494,95.499,95.478,95.48,1292499995.0
2007-02-21 18:13:00,95.479,95.534,95.476,95.513,1627099999.0
2007-02-21 18:14:00,95.507,95.536,95.507,95.521,1764899995.0
2007-02-21 18:15:00,95.507,95.535,95.495,95.511,2079500002.0
2007-02-21 18:17:00,95.467,95.495,95.467,95.493,736099999.0
2007-02-21 18:18:00,95.494,95.507,95.465,95.493,1279699990.0
2007-02-21 18:19:00,95.494,95.526,95.494,95.521,1843999998.0
2007-02-21 18:20:00,95.51,95.51,95.472,95.49,1782799995.0
2007-02-21 18:21:00,95.49,95.512,95.439,95.455,1469299997.0
2007-02-21 18:22:00,95.494,95.494,95.45,95.477,1457799995.0
2007-02-21 18:23:00,95.54,95.54,95.54,95.54,1660399988.0
2007-02-21 18:24:00,95.48,95.509,95.468,95.5,1660399988.0
2007-02-21 18:25:00,95.53,95.53,95.53,95.53,1823500008.0
2007-02-21 18:26:00,95.482,95.519,95.48,95.515,1823500008.0
2007-02-21 18:27:00,95.512,95.525,95.468,95.519,1367399996.0
2007-02-21 18:28:00,95.513,95.525,95.485,95.513,1264099995.0
2007-02-21 18:29:00,95.517,95.549,95.5,95.544,1265800002.0
2007-02-21 18:30:00,95.527,95.551,95.523,95.539,721799994.0
2007-02-21 18:31:00,95.542,95.563,95.523,95.535,1278499985.0
2007-02-21 18:32:00,95.554,95.564,95.532,95.54,1885600006.0
2007-02-21 18:33:00,95.554,95.562,95.527,95.543,1831100003.0
2007-02-21 18:34:00,95.544,95.567,95.516,95.529,1600699991.0
2007-02-21 18:35:00,95.506,95.538,95.481,95.525,1554999992.0
2007-02-21 18:36:00,95.516,95.538,95.499,95.534,1688400002.0
2007-02-21 18:37:00,95.521,95.537,95.502,95.507,1093000002.0
2007-02-21 18:38:00,95.515,95.525,95.487,95.497,774000004.0
2007-02-21 18:39:00,95.485,95.514,95.461,95.514,537499996.0
2007-02-21 18:40:00,95.521,95.534,95.493,95.51,778300000.0
2007-02-21 18:41:00,95.54,95.546,95.52,95.534,764299992.0
2007-02-21 18:42:00,95.516,95.545,95.512,95.545,644400000.0
2007-02-21 18:43:00,95.55,95.559,95.524,95.537,1591199998.0
2007-02-21 18:44:00,95.515,95.553,95.498,95.516,881699992.0
2007-02-21 18:45:00,95.507,95.54,95.497,95.511,937700002.0
2007-02-21 18:46:00,95.543,95.548,95.517,95.545,695599996.0
2007-02-21 18:47:00,95.521,95.542,95.506,95.54,520899996.0
2007-02-21 18:48:00,95.535,95.536,95.495,95.496,719299999.0
2007-02-21 18:49:00,95.525,95.538,95.49,95.519,810599996.0
2007-02-21 18:50:00,95.499,95.551,95.498,95.536,961699993.0
2007-02-21 18:51:00,95.537,95.548,95.524,95.53,516199999.0
2007-02-21 18:52:00,95.514,95.534,95.489,95.515,859600004.0
2007-02-21 18:53:00,95.52,95.541,95.5,95.5,783599998.0
2007-02-21 18:54:00,95.488,95.541,95.477,95.535,785699993.0
2007-02-21 18:55:00,95.519,95.548,95.512,95.544,878599998.0
2007-02-21 18:56:00,95.525,95.565,95.525,95.55,556700008.0
2007-02-21 18:57:00,95.524,95.56,95.524,95.549,364499999.0
2007-02-21 18:58:00,95.519,95.564,95.519,95.544,1114899995.0
2007-02-21 18:59:00,95.533,95.545,95.491,95.526,802999996.0
2007-02-21 19:00:00,95.54,95.551,95.496,95.5,717300004.0
2007-02-21 19:01:00,95.541,95.551,95.514,95.523,452200003.0
2007-02-21 19:02:00,95.55,95.554,95.532,95.544,321699999.0
2007-02-21 19:03:00,95.525,95.558,95.505,95.55,722799997.0
2007-02-21 19:04:00,95.547,95.563,95.515,95.548,650700000.0
2007-02-21 19:05:00,95.572,95.578,95.549,95.553,298000001.0
2007-02-21 19:06:00,95.555,95.555,95.515,95.515,464200002.0
2007-02-21 19:07:00,95.537,95.554,95.523,95.524,1306299997.0
2007-02-21 19:08:00,95.54,95.553,95.518,95.527,797399997.0
2007-02-21 19:09:00,95.531,95.561,95.511,95.518,736299995.0
2007-02-21 19:10:00,95.524,95.526,95.5,95.5,581599996.0
2007-02-21 19:11:00,95.517,95.523,95.477,95.477,235399999.0
2007-02-21 19:12:00,95.51,95.51,95.482,95.51,248200002.0
2007-02-21 19:13:00,95.485,95.507,95.459,95.504,472400000.0
2007-02-21 19:14:00,95.462,95.512,95.462,95.512,672500002.0
2007-02-21 19:15:00,95.503,95.541,95.486,95.502,726200001.0
2007-02-21 19:16:00,95.509,95.536,95.506,95.527,409399997.0
2007-02-21 19:17:00,95.527,95.546,95.512,95.534,640799996.0
2007-02-21 19:18:00,95.524,95.557,95.507,95.508,566499996.0
2007-02-21 19:19:00,95.555,95.564,95.507,95.521,731699996.0
2007-02-21 19:20:00,95.533,95.552,95.506,95.528,374100000.0
2007-02-21 19:21:00,95.562,95.565,95.543,95.547,349400001.0
2007-02-21 19:22:00,95.561,95.561,95.482,95.523,408999997.0
2007-02-21 19:23:00,95.553,95.559,95.514,95.521,1497100003.0
2007-02-21 19:24:00,95.527,95.533,95.502,95.505,555899997.0
2007-02-21 19:25:00,95.527,95.542,95.509,95.509,821799997.0
2007-02-21 19:26:00,95.533,95.547,95.489,95.51,1244699993.0
2007-02-21 19:27:00,95.513,95.551,95.509,95.539,1307099999.0
2007-02-21 19:28:00,95.519,95.522,95.49,95.495,538500001.0
2007-02-21 19:29:00,95.483,95.516,95.479,95.516,644599994.0
2007-02-21 19:30:00,95.515,95.517,95.474,95.486,777299992.0
2007-02-21 19:31:00,95.486,95.516,95.483,95.505,640799990.0
2007-02-21 19:32:00,95.499,95.527,95.47,95.522,704299997.0
2007-02-21 19:33:00,95.525,95.536,95.494,95.515,604000000.0
2007-02-21 19:34:00,95.508,95.541,95.49,95.49,850199997.0
2007-02-21 19:35:00,95.506,95.532,95.482,95.497,489899998.0
2007-02-21 19:36:00,95.5,95.528,95.467,95.467,446199999.0
2007-02-21 19:37:00,95.531,95.555,95.52,95.541,239699998.0
2007-02-21 19:38:00,95.555,95.557,95.527,95.532,959799995.0
2007-02-21 19:39:00,95.544,95.572,95.521,95.528,930299998.0
2007-02-21 19:40:00,95.565,95.592,95.558,95.566,521400003.0
2007-02-21 19:41:00,95.583,95.616,95.579,95.592,792899998.0
2007-02-21 19:42:00,95.59,95.593,95.551,95.565,612199997.0
2007-02-21 19:43:00,95.577,95.606,95.577,95.598,355799998.0
2007-02-21 19:44:00,95.58,95.618,95.57,95.59,488599997.0
2007-02-21 19:45:00,95.59,95.606,95.57,95.593,411899995.0
2007-02-21 19:46:00,95.576,95.608,95.576,95.608,394000000.0
2007-02-21 19:47:00,95.608,95.615,95.588,95.591,266300004.0
2007-02-21 19:48:00,95.604,95.612,95.563,95.611,951399999.0
2007-02-21 19:49:00,95.623,95.638,95.591,95.629,767800006.0
2007-02-21 19:50:00,95.615,95.615,95.569,95.595,476900000.0
2007-02-21 19:51:00,95.579,95.62,95.576,95.586,294999999.0
2007-02-21 19:52:00,95.599,95.617,95.577,95.605,563199999.0
2007-02-21 19:53:00,95.605,95.607,95.565,95.584,578200002.0
2007-02-21 19:54:00,95.598,95.612,95.576,95.576,900500004.0
2007-02-21 19:55:00,95.602,95.628,95.596,95.615,299000001.0
2007-02-21 19:56:00,95.609,95.618,95.58,95.58,358699994.0
2007-02-21 19:57:00,95.612,95.637,95.586,95.637,433599995.0
2007-02-21 19:58:00,95.602,95.634,95.59,95.609,717499999.0
2007-02-21 19:59:00,95.613,95.645,95.599,95.615,804699998.0
2007-02-21 20:00:00,95.604,95.632,95.596,95.596,311800000.0
2007-02-21 20:01:00,95.632,95.646,95.612,95.625,546700005.0
2007-02-21 20:02:00,95.633,95.651,95.593,95.603,656699999.0
2007-02-21 20:03:00,95.639,95.656,95.609,95.616,469200004.0
2007-02-21 20:04:00,95.65,95.652,95.604,95.629,294800002.0
2007-02-21 20:05:00,95.636,95.636,95.59,95.631,517500005.0
2007-02-21 20:06:00,95.597,95.626,95.592,95.592,859999997.0
2007-02-21 20:07:00,95.585,95.611,95.577,95.611,785200000.0
2007-02-21 20:08:00,95.605,95.628,95.573,95.624,677899999.0
2007-02-21 20:09:00,95.625,95.641,95.603,95.607,458700001.0
2007-02-21 20:10:00,95.631,95.639,95.597,95.625,690800001.0
2007-02-21 20:11:00,95.635,95.635,95.589,95.606,875099993.0
2007-02-21 20:12:00,95.609,95.634,95.593,95.634,1540999987.0
2007-02-21 20:13:00,95.62,95.636,95.581,95.611,658899996.0
2007-02-21 20:14:00,95.6,95.615,95.564,95.613,611600004.0
2007-02-21 20:15:00,95.61,95.612,95.575,95.612,753999996.0
2007-02-21 20:16:00,95.604,95.622,95.572,95.606,619399998.0
2007-02-21 20:17:00,95.614,95.616,95.58,95.58,320100002.0
2007-02-21 20:18:00,95.597,95.627,95.588,95.618,154900002.0
2007-02-21 20:19:00,95.608,95.628,95.582,95.605,268400001.0
2007-02-21 20:20:00,95.606,95.625,95.587,95.605,726000001.0
2007-02-21 20:21:00,95.58,95.619,95.563,95.611,483500000.0
2007-02-21 20:22:00,95.613,95.613,95.551,95.557,688299994.0
2007-02-21 20:23:00,95.579,95.604,95.576,95.585,708499995.0
2007-02-21 20:24:00,95.593,95.602,95.552,95.572,451799995.0
2007-02-21 20:25:00,95.591,95.592,95.565,95.571,689100000.0
2007-02-21 20:26:00,95.602,95.61,95.567,95.569,471200000.0
2007-02-21 20:27:00,95.58,95.597,95.576,95.595,418899996.0
2007-02-21 20:28:00,95.592,95.603,95.557,95.571,1158599999.0
2007-02-21 20:29:00,95.598,95.615,95.579,95.579,1715199993.0
2007-02-21 20:30:00,95.575,95.593,95.555,95.588,1346699990.0
2007-02-21 20:31:00,95.59,95.605,95.577,95.597,1160100003.0
2007-02-21 20:32:00,95.597,95.597,95.556,95.573,1050500001.0
2007-02-21 20:33:00,95.601,95.601,95.547,95.582,497499999.0
2007-02-21 20:34:00,95.597,95.597,95.557,95.564,472599998.0
2007-02-21 20:35:00,95.576,95.593,95.554,95.572,500300002.0
2007-02-21 20:36:00,95.565,95.596,95.561,95.596,551300002.0
2007-02-21 20:37:00,95.58,95.594,95.558,95.558,569700000.0
2007-02-21 20:38:00,95.576,95.601,95.559,95.601,989099996.0
2007-02-21 20:39:00,95.605,95.614,95.585,95.588,596199999.0
2007-02-21 20:40:00,95.592,95.615,95.582,95.601,1499899999.0
2007-02-21 20:41:00,95.61,95.622,95.592,95.607,931299993.0
2007-02-21 20:42:00,95.593,95.633,95.582,95.618,1059499997.0
2007-02-21 20:43:00,95.617,95.625,95.599,95.605,671800003.0
2007-02-21 20:44:00,95.592,95.613,95.568,95.601,836999999.0
2007-02-21 20:45:00,95.621,95.624,95.581,95.624,620499998.0
2007-02-21 20:46:00,95.612,95.628,95.592,95.61,590799993.0
2007-02-21 20:47:00,95.597,95.617,95.575,95.617,870200004.0
2007-02-21 20:48:00,95.622,95.628,95.591,95.61,658299999.0
2007-02-21 20:49:00,95.607,95.631,95.596,95.622,621500002.0
2007-02-21 20:50:00,95.636,95.645,95.59,95.629,1135699995.0
2007-02-21 20:51:00,95.627,95.654,95.622,95.652,398499998.0
2007-02-21 20:52:00,95.651,95.658,95.619,95.619,337100000.0
2007-02-21 20:53:00,95.612,95.652,95.597,95.607,1211800001.0
2007-02-21 20:54:00,95.616,95.646,95.598,95.608,518600000.0
2007-02-21 20:55:00,95.623,95.627,95.585,95.594,1267299994.0
2007-02-21 20:56:00,95.585,95.62,95.577,95.587,793400000.0
2007-02-21 20:57:00,95.612,95.615,95.583,95.591,746100006.0
2007-02-21 20:58:00,95.596,95.641,95.596,95.618,1268099997.0
2007-02-21 20:59:00,95.613,95.629,95.583,95.629,1307599995.0
2007-02-21 21:00:00,95.627,95.633,95.604,95.624,1296299997.0
2007-02-21 21:01:00,95.604,95.624,95.581,95.603,1145600002.0
2007-02-21 21:02:00,95.615,95.635,95.578,95.623,443199998.0
2007-02-21 21:03:00,95.613,95.632,95.608,95.63,321799998.0
2007-02-21 21:04:00,95.62,95.621,95.573,95.573,350800002.0
2007-02-21 21:05:00,95.548,95.6,95.527,95.574,821900004.0
2007-02-21 21:06:00,95.589,95.61,95.564,95.61,662900001.0
2007-02-21 21:07:00,95.583,95.609,95.558,95.575,819799993.0
2007-02-21 21:08:00,95.588,95.598,95.548,95.548,848000002.0
2007-02-21 21:09:00,95.6,95.603,95.568,95.581,312000001.0
2007-02-21 21:10:00,95.589,95.613,95.572,95.604,733299994.0
2007-02-21 21:11:00,95.598,95.601,95.553,95.572,621399999.0
2007-02-21 21:12:00,95.609,95.609,95.567,95.582,345100005.0
2007-02-21 21:13:00,95.599,95.602,95.561,95.576,374400000.0
2007-02-21 21:14:00,95.596,95.611,95.564,95.583,686100000.0
2007-02-21 21:15:00,95.593,95.617,95.561,95.583,797399993.0
2007-02-21 21:16:00,95.608,95.614,95.585,95.59,873799996.0
2007-02-21 21:17:00,95.605,95.618,95.576,95.585,1007999994.0
2007-02-21 21:18:00,95.592,95.608,95.555,95.59,569199999.0
2007-02-21 21:19:00,95.615,95.628,95.597,95.602,774099996.0
2007-02-21 21:20:00,95.618,95.628,95.594,95.614,1089200002.0
2007-02-21 21:21:00,95.608,95.632,95.591,95.612,778000002.0
2007-02-21 21:22:00,95.585,95.622,95.585,95.622,1010600007.0
2007-02-21 21:23:00,95.61,95.632,95.585,95.597,727999996.0
2007-02-21 21:24:00,95.614,95.638,95.606,95.623,792799997.0
2007-02-21 21:25:00,95.606,95.64,95.603,95.613,1081299993.0
2007-02-21 21:26:00,95.632,95.65,95.617,95.634,510800000.0
2007-02-21 21:27:00,95.629,95.645,95.617,95.643,551399993.0
2007-02-21 21:28:00,95.638,95.649,95.61,95.61,252999998.0
2007-02-21 21:29:00,95.618,95.642,95.604,95.638,687900004.0
2007-02-21 21:30:00,95.635,95.641,95.586,95.586,347600000.0
2007-02-21 21:31:00,95.616,95.642,95.599,95.614,308700001.0
2007-02-21 21:32:00,95.644,95.652,95.626,95.642,283700001.0
2007-02-21 21:33:00,95.632,95.641,95.6,95.609,453300001.0
2007-02-21 21:34:00,95.618,95.645,95.598,95.623,247100001.0
2007-02-21 21:35:00,95.616,95.639,95.605,95.635,526499993.0
2007-02-21 21:36:00,95.613,95.632,95.601,95.625,536300003.0
2007-02-21 21:37:00,95.623,95.632,95.597,95.602,565299998.0
2007-02-21 21:38:00,95.601,95.615,95.575,95.588,212599997.0
2007-02-21 21:39:00,95.591,95.623,95.591,95.615,291900002.0
2007-02-21 21:40:00,95.584,95.615,95.583,95.601,506899996.0
2007-02-21 21:41:00,95.597,95.622,95.593,95.622,395999995.0
2007-02-21 21:42:00,95.605,95.628,95.589,95.623,310800002.0
2007-02-21 21:43:00,95.609,95.624,95.574,95.595,235799997.0
2007-02-21 21:44:00,95.61,95.62,95.573,95.598,909699994.0
2007-02-21 21:45:00,95.605,95.608,95.566,95.579,350700002.0
2007-02-21 21:46:00,95.595,95.601,95.561,95.561,204300003.0
2007-02-21 21:47:00,95.583,95.609,95.567,95.607,379799999.0
2007-02-21 21:48:00,95.59,95.599,95.559,95.58,734299995.0
2007-02-21 21:49:00,95.558,95.601,95.558,95.598,283099999.0
2007-02-21 21:50:00,95.605,95.607,95.584,95.586,235899999.0
2007-02-21 21:51:00,95.575,95.628,95.575,95.628,304299995.0
2007-02-21 21:52:00,95.597,95.62,95.584,95.62,180600000.0
2007-02-21 21:53:00,95.603,95.631,95.603,95.628,651099996.0
2007-02-21 21:54:00,95.616,95.636,95.599,95.61,301999996.0
2007-02-21 21:55:00,95.621,95.638,95.604,95.627,214999998.0
2007-02-21 21:56:00,95.635,95.65,95.622,95.622,289600001.0
2007-02-21 21:57:00,95.635,95.673,95.634,95.665,206500002.0
2007-02-21 21:58:00,95.619,95.647,95.609,95.647,197399998.0
2007-02-21 21:59:00,95.626,95.647,95.592,95.637,546500001.0
2007-02-21 22:00:00,95.631,95.654,95.623,95.654,600999994.0
2007-02-21 22:01:00,95.611,95.656,95.553,95.634,622700003.0
2007-02-21 22:02:00,95.62,95.653,95.601,95.601,661299999.0
2007-02-21 22:03:00,95.644,95.683,95.632,95.651,359600000.0
2007-02-21 22:04:00,95.627,95.661,95.627,95.657,718599998.0
2007-02-21 22:05:00,95.661,95.661,95.632,95.632,194499999.0
2007-02-21 22:06:00,95.655,95.684,95.636,95.667,218799996.0
2007-02-21 22:07:00,95.644,95.666,95.617,95.627,311199999.0
2007-02-21 22:08:00,95.652,95.664,95.646,95.648,126899999.0
2007-02-21 22:09:00,95.657,95.657,95.601,95.601,190000000.0
2007-02-21 22:10:00,95.645,95.645,95.608,95.617,220699999.0
2007-02-21 22:11:00,95.616,95.637,95.587,95.587,531800006.0
2007-02-21 22:12:00,95.628,95.635,95.583,95.615,403700004.0
2007-02-21 22:13:00,95.634,95.646,95.616,95.628,335499995.0
2007-02-21 22:14:00,95.608,95.644,95.594,95.613,311800000.0
2007-02-21 22:15:00,95.622,95.645,95.617,95.637,211400002.0
2007-02-21 22:16:00,95.65,95.65,95.567,95.567,464499992.0
2007-02-21 22:17:00,95.632,95.643,95.615,95.622,292300000.0
2007-02-21 22:18:00,95.622,95.647,95.605,95.637,410400003.0
2007-02-21 22:19:00,95.607,95.638,95.594,95.612,328600002.0
2007-02-21 22:20:00,95.649,95.657,95.625,95.633,319900000.0
2007-02-21 22:21:00,95.627,95.645,95.586,95.635,240000000.0
2007-02-21 22:22:00,95.638,95.649,95.625,95.625,368900002.0
2007-02-21 22:23:00,95.616,95.633,95.604,95.633,479499997.0
2007-02-21 22:24:00,95.615,95.639,95.613,95.635,271099996.0
2007-02-21 22:25:00,95.633,95.641,95.612,95.626,226100002.0
2007-02-21 22:26:00,95.637,95.644,95.617,95.634,200299998.0
2007-02-21 22:27:00,95.62,95.649,95.59,95.631,599399999.0
2007-02-21 22:28:00,95.606,95.631,95.585,95.607,334400000.0
2007-02-21 22:29:00,95.611,95.626,95.589,95.613,249099996.0
2007-02-21 22:30:00,95.584,95.613,95.566,95.583,133600000.0
2007-02-21 22:31:00,95.604,95.624,95.579,95.593,545799994.0
2007-02-21 22:32:00,95.602,95.632,95.569,95.586,335400000.0
2007-02-21 22:33:00,95.614,95.625,95.587,95.599,714299994.0
2007-02-21 22:34:00,95.598,95.616,95.573,95.583,682799989.0
2007-02-21 22:35:00,95.593,95.636,95.582,95.593,250799996.0
2007-02-21 22:36:00,95.597,95.629,95.588,95.619,328300002.0
2007-02-21 22:37:00,95.632,95.632,95.569,95.594,174300000.0
2007-02-21 22:38:00,95.597,95.62,95.582,95.618,109900000.0
2007-02-21 22:39:00,95.597,95.636,95.591,95.613,288200002.0
2007-02-21 22:40:00,95.607,95.643,95.606,95.637,243099999.0
2007-02-21 22:41:00,95.618,95.65,95.618,95.638,402799999.0
2007-02-21 22:42:00,95.609,95.648,95.606,95.624,170299999.0
2007-02-21 22:43:00,95.624,95.643,95.608,95.639,272700001.0
2007-02-21 22:44:00,95.607,95.644,95.595,95.626,469900002.0
2007-02-21 22:45:00,95.631,95.645,95.598,95.623,528600000.0
2007-02-21 22:46:00,95.633,95.636,95.585,95.585,316800000.0
2007-02-21 22:47:00,95.619,95.631,95.596,95.602,322299997.0
2007-02-21 22:48:00,95.601,95.619,95.576,95.602,308900003.0
2007-02-21 22:49:00,95.585,95.618,95.581,95.616,149000000.0
2007-02-21 22:50:00,95.585,95.625,95.575,95.625,238999998.0
2007-02-21 22:51:00,95.603,95.616,95.569,95.586,355099994.0
2007-02-21 22:52:00,95.56,95.602,95.553,95.588,242900004.0
2007-02-21 22:53:00,95.585,95.605,95.553,95.605,698100001.0
2007-02-21 22:54:00,95.584,95.61,95.558,95.558,252399999.0
2007-02-21 22:55:00,95.568,95.608,95.553,95.578,389999997.0
2007-02-21 22:56:00,95.609,95.641,95.597,95.619,263100003.0
2007-02-21 22:57:00,95.61,95.61,95.521,95.551,430799992.0
2007-02-21 22:58:00,95.62,95.628,95.581,95.605,185100001.0
2007-02-21 22:59:00,95.584,95.631,95.551,95.59,523300002.0
2007-02-21 23:00:00,95.62,95.639,95.602,95.625,281700003.0
2007-02-21 23:01:00,95.614,95.614,95.512,95.57,147599999.0
2007-02-21 23:02:00,95.596,95.615,95.572,95.595,167299999.0
2007-02-21 23:03:00,95.59,95.615,95.585,95.607,193399998.0
2007-02-21 23:04:00,95.602,95.622,95.579,95.608,177400001.0
2007-02-21 23:05:00,95.581,95.631,95.581,95.631,240199996.0
2007-02-21 23:06:00,95.635,95.65,95.61,95.633,201900001.0
2007-02-21 23:07:00,95.604,95.644,95.602,95.622,231099998.0
2007-02-21 23:08:00,95.625,95.625,95.598,95.601,142699996.0
2007-02-21 23:09:00,95.617,95.631,95.575,95.598,146299999.0
2007-02-21 23:10:00,95.627,95.642,95.594,95.606,309499999.0
2007-02-21 23:11:00,95.596,95.641,95.584,95.641,156300000.0
2007-02-21 23:12:00,95.628,95.628,95.599,95.608,99500000.0
2007-02-21 23:13:00,95.623,95.647,95.619,95.631,114700000.0
2007-02-21 23:14:00,95.633,95.642,95.614,95.614,216299999.0
2007-02-21 23:15:00,95.618,95.633,95.597,95.606,160899997.0
2007-02-21 23:16:00,95.646,95.65,95.623,95.632,198000001.0
2007-02-21 23:17:00,95.642,95.658,95.614,95.637,164500000.0
2007-02-21 23:18:00,95.62,95.668,95.615,95.655,151099999.0
2007-02-21 23:19:00,95.64,95.656,95.609,95.631,142299998.0
2007-02-21 23:20:00,95.633,95.645,95.602,95.616,268499994.0
2007-02-21 23:21:00,95.614,95.658,95.609,95.655,220700000.0
2007-02-21 23:22:00,95.645,95.645,95.607,95.611,168900002.0
2007-02-21 23:23:00,95.629,95.636,95.601,95.601,242499999.0
2007-02-21 23:24:00,95.648,95.652,95.613,95.641,143199999.0
2007-02-21 23:25:00,95.658,95.664,95.615,95.624,166699998.0
2007-02-21 23:26:00,95.623,95.657,95.592,95.602,184700001.0
2007-02-21 23:27:00,95.667,95.669,95.634,95.652,224500005.0
2007-02-21 23:28:00,95.651,95.67,95.637,95.655,205800001.0
2007-02-21 23:29:00,95.651,95.679,95.632,95.648,170500000.0
2007-02-21 23:30:00,95.539,95.657,95.539,95.657,197399998.0
2007-02-21 23:31:00,95.607,95.657,95.607,95.652,157000002.0
2007-02-21 23:32:00,95.646,95.675,95.632,95.675,120699999.0
2007-02-21 23:33:00,95.662,95.68,95.636,95.673,189200000.0
2007-02-21 23:34:00,95.634,95.671,95.602,95.644,245400001.0
2007-02-21 23:35:00,95.66,95.666,95.637,95.639,252799998.0
2007-02-21 23:36:00,95.639,95.663,95.58,95.59,275399999.0
2007-02-21 23:37:00,95.666,95.682,95.648,95.682,185299999.0
2007-02-21 23:38:00,95.653,95.673,95.631,95.644,166400004.0
2007-02-21 23:39:00,95.682,95.682,95.589,95.624,139999998.0
2007-02-21 23:40:00,95.668,95.687,95.652,95.674,259300001.0
2007-02-21 23:41:00,95.695,95.706,95.675,95.682,281999999.0
2007-02-21 23:42:00,95.677,95.701,95.667,95.678,248400000.0
2007-02-21 23:43:00,95.709,95.735,95.693,95.711,149599998.0
2007-02-21 23:44:00,95.718,95.718,95.674,95.674,83200000.0
2007-02-21 23:45:00,95.696,95.742,95.696,95.721,296300000.0
2007-02-21 23:46:00,95.708,95.731,95.697,95.713,221400001.0
2007-02-21 23:47:00,95.736,95.743,95.711,95.712,142699999.0
2007-02-21 23:48:00,95.723,95.728,95.706,95.716,53100001.0
2007-02-21 23:49:00,95.707,95.72,95.679,95.697,164200001.0
2007-02-21 23:50:00,95.714,95.721,95.69,95.7,175399998.0
2007-02-21 23:51:00,95.678,95.741,95.663,95.717,207300001.0
2007-02-21 23:52:00,95.719,95.725,95.68,95.69,128699999.0
2007-02-21 23:53:00,95.718,95.734,95.685,95.713,125299998.0
2007-02-21 23:54:00,95.737,95.738,95.705,95.705,192399999.0
2007-02-21 23:55:00,95.744,95.744,95.703,95.703,248000002.0
2007-02-21 23:56:00,95.741,95.741,95.699,95.701,178599996.0
2007-02-21 23:57:00,95.712,95.722,95.633,95.688,200899999.0
2007-02-21 23:58:00,95.676,95.708,95.676,95.708,236699999.0
2007-02-21 23:59:00,95.713,95.718,95.69,95.69,206999998.0
2007-02-22 00:00:00,95.665,95.685,95.634,95.666,136199997.0
2007-02-22 00:01:00,95.647,95.666,95.623,95.659,233500002.0
2007-02-22 00:02:00,95.632,95.653,95.614,95.653,114999999.0
2007-02-22 00:03:00,95.642,95.654,95.616,95.63,238699999.0
2007-02-22 00:04:00,95.639,95.647,95.609,95.623,125400001.0
2007-02-22 00:05:00,95.671,95.678,95.642,95.659,201699998.0
2007-02-22 00:06:00,95.692,95.707,95.646,95.647,141999999.0
2007-02-22 00:07:00,95.62,95.675,95.62,95.661,184799997.0
2007-02-22 00:08:00,95.631,95.655,95.619,95.628,167400001.0
2007-02-22 00:09:00,95.658,95.658,95.609,95.634,236700005.0
2007-02-22 00:10:00,95.61,95.668,95.605,95.668,150500000.0
2007-02-22 00:11:00,95.645,95.645,95.608,95.618,186800001.0
2007-02-22 00:12:00,95.602,95.625,95.58,95.59,317599995.0
2007-02-22 00:13:00,95.587,95.635,95.577,95.62,228399998.0
2007-02-22 00:14:00,95.633,95.633,95.591,95.605,235999997.0
2007-02-22 00:15:00,95.598,95.62,95.581,95.603,114600001.0
2007-02-22 00:16:00,95.631,95.631,95.58,95.58,168900000.0
2007-02-22 00:17:00,95.61,95.625,95.598,95.613,149700000.0
2007-02-22 00:18:00,95.616,95.616,95.589,95.591,187300000.0
2007-02-22 00:19:00,95.605,95.633,95.585,95.595,192499997.0
2007-02-22 00:20:00,95.601,95.623,95.596,95.61,169900001.0
2007-02-22 00:21:00,95.612,95.624,95.594,95.614,94900001.0
2007-02-22 00:22:00,95.568,95.619,95.568,95.613,249600001.0
2007-02-22 00:23:00,95.612,95.619,95.595,95.607,323300002.0
2007-02-22 00:24:00,95.593,95.625,95.593,95.625,182299999.0
2007-02-22 00:25:00,95.609,95.609,95.585,95.587,153100004.0
2007-02-22 00:26:00,95.58,95.602,95.573,95.602,223399999.0
2007-02-22 00:27:00,95.603,95.611,95.572,95.596,216899998.0
2007-02-22 00:28:00,95.617,95.617,95.556,95.57,247600001.0
2007-02-22 00:29:00,95.586,95.595,95.565,95.586,227200000.0
2007-02-22 00:30:00,95.583,95.583,95.547,95.547,150999998.0
2007-02-22 00:31:00,95.57,95.588,95.536,95.545,177599998.0
2007-02-22 00:32:00,95.562,95.587,95.534,95.567,136799998.0
2007-02-22 00:33:00,95.572,95.575,95.537,95.545,115100001.0
2007-02-22 00:34:00,95.58,95.596,95.569,95.593,262699994.0
2007-02-22 00:35:00,95.577,95.612,95.572,95.582,279799998.0
2007-02-22 00:36:00,95.583,95.603,95.565,95.588,223000000.0
2007-02-22 00:37:00,95.604,95.613,95.573,95.575,198299999.0
2007-02-22 00:38:00,95.61,95.61,95.57,95.57,235500001.0
2007-02-22 00:39:00,95.587,95.606,95.57,95.582,194100000.0
2007-02-22 00:40:00,95.607,95.609,95.576,95.576,237100001.0
2007-02-22 00:41:00,95.59,95.607,95.577,95.607,183199999.0
2007-02-22 00:42:00,95.569,95.6,95.568,95.583,229299999.0
2007-02-22 00:43:00,95.591,95.615,95.566,95.587,207500000.0
2007-02-22 00:44:00,95.571,95.597,95.563,95.577,157199999.0
2007-02-22 00:45:00,95.574,95.595,95.568,95.588,207399998.0
2007-02-22 00:46:00,95.572,95.587,95.56,95.567,170499999.0
2007-02-22 00:47:00,95.57,95.587,95.556,95.567,63600000.0
2007-02-22 00:48:00,95.582,95.602,95.564,95.592,246099997.0
2007-02-22 00:49:00,95.612,95.615,95.587,95.591,218699999.0
2007-02-22 00:50:00,95.583,95.602,95.569,95.58,203399998.0
2007-02-22 00:51:00,95.587,95.619,95.564,95.619,208300001.0
2007-02-22 00:52:00,95.602,95.606,95.584,95.589,116200002.0
2007-02-22 00:53:00,95.592,95.613,95.591,95.603,115499999.0
2007-02-22 00:54:00,95.576,95.598,95.563,95.574,270999997.0
2007-02-22 00:55:00,95.578,95.598,95.57,95.598,261299998.0
2007-02-22 00:56:00,95.582,95.599,95.581,95.598,134099997.0
2007-02-22 00:57:00,95.582,95.598,95.562,95.578,142500000.0
2007-02-22 00:58:00,95.596,95.596,95.566,95.578,118300000.0
2007-02-22 00:59:00,95.59,95.605,95.575,95.594,186599994.0
2007-02-22 01:00:00,95.564,95.605,95.552,95.595,297100001.0
2007-02-22 01:01:00,95.609,95.609,95.559,95.565,142099999.0
2007-02-22 01:02:00,95.596,95.616,95.579,95.585,163000001.0
2007-02-22 01:03:00,95.602,95.614,95.574,95.607,215900000.0
2007-02-22 01:04:00,95.587,95.64,95.582,95.612,205100002.0
2007-02-22 01:05:00,95.633,95.633,95.595,95.605,109599997.0
2007-02-22 01:06:00,95.614,95.63,95.597,95.63,150000002.0
2007-02-22 01:07:00,95.622,95.628,95.587,95.614,165000001.0
2007-02-22 01:08:00,95.598,95.618,95.587,95.612,216099999.0
2007-02-22 01:09:00,95.602,95.628,95.592,95.613,198999998.0
2007-02-22 01:10:00,95.606,95.616,95.594,95.601,173600000.0
2007-02-22 01:11:00,95.585,95.628,95.578,95.625,181800001.0
2007-02-22 01:12:00,95.583,95.62,95.583,95.597,122500000.0
2007-02-22 01:13:00,95.595,95.616,95.57,95.585,253599998.0
2007-02-22 01:14:00,95.596,95.612,95.581,95.595,267200000.0
2007-02-22 01:15:00,95.618,95.618,95.581,95.612,164800001.0
2007-02-22 01:16:00,95.62,95.63,95.605,95.605,209500002.0
2007-02-22 01:17:00,95.644,95.655,95.629,95.632,306500000.0
2007-02-22 01:18:00,95.595,95.632,95.592,95.632,183700001.0
2007-02-22 01:19:00,95.631,95.662,95.619,95.65,242500002.0
2007-02-22 01:20:00,95.649,95.67,95.628,95.641,161400001.0
2007-02-22 01:21:00,95.64,95.662,95.615,95.642,219499999.0
2007-02-22 01:22:00,95.637,95.658,95.623,95.638,142200000.0
2007-02-22 01:23:00,95.652,95.667,95.626,95.636,159000001.0
2007-02-22 01:24:00,95.65,95.67,95.625,95.645,179699997.0
2007-02-22 01:25:00,95.635,95.649,95.615,95.626,280100002.0
2007-02-22 01:26:00,95.621,95.638,95.585,95.628,306500001.0
2007-02-22 01:27:00,95.601,95.631,95.584,95.606,252200000.0
2007-02-22 01:28:00,95.608,95.637,95.608,95.626,186200002.0
2007-02-22 01:29:00,95.613,95.628,95.602,95.617,200700002.0
2007-02-22 01:30:00,95.597,95.619,95.572,95.596,227700001.0
2007-02-22 01:31:00,95.607,95.632,95.596,95.6,332099999.0
2007-02-22 01:32:00,95.606,95.638,95.599,95.638,253200001.0
2007-02-22 01:33:00,95.64,95.64,95.606,95.622,199500000.0
2007-02-22 01:34:00,95.609,95.619,95.576,95.604,238600000.0
2007-02-22 01:35:00,95.626,95.641,95.619,95.635,134799998.0
2007-02-22 01:36:00,95.623,95.64,95.608,95.629,178600001.0
2007-02-22 01:37:00,95.624,95.646,95.611,95.617,216800004.0
2007-02-22 01:38:00,95.587,95.629,95.587,95.625,173800000.0
2007-02-22 01:39:00,95.62,95.62,95.595,95.598,117500000.0
2007-02-22 01:40:00,95.605,95.618,95.586,95.609,340200000.0
2007-02-22 01:41:00,95.623,95.634,95.611,95.613,169299997.0
2007-02-22 01:42:00,95.633,95.637,95.616,95.616,146900000.0
2007-02-22 01:43:00,95.626,95.651,95.619,95.637,157700000.0
2007-02-22 01:44:00,95.62,95.643,95.591,95.612,158900000.0
2007-02-22 01:45:00,95.632,95.651,95.614,95.623,200400000.0
2007-02-22 01:46:00,95.604,95.64,95.602,95.632,192900000.0
2007-02-22 01:47:00,95.624,95.657,95.624,95.652,293700000.0
2007-02-22 01:48:00,95.644,95.658,95.617,95.62,165199998.0
2007-02-22 01:49:00,95.62,95.647,95.6,95.612,286400001.0
2007-02-22 01:50:00,95.647,95.647,95.611,95.62,169700003.0
2007-02-22 01:51:00,95.641,95.653,95.63,95.648,184799999.0
2007-02-22 01:52:00,95.636,95.646,95.62,95.628,136800000.0
2007-02-22 01:53:00,95.619,95.64,95.61,95.625,200199999.0
2007-02-22 01:54:00,95.58,95.607,95.571,95.607,137700000.0
2007-02-22 01:55:00,95.611,95.628,95.585,95.618,248100001.0
2007-02-22 01:56:00,95.623,95.623,95.597,95.597,82200000.0
2007-02-22 01:57:00,95.632,95.648,95.622,95.644,193700002.0
2007-02-22 01:58:00,95.622,95.644,95.599,95.62,134100002.0
2007-02-22 01:59:00,95.607,95.629,95.584,95.622,430299998.0
2007-02-22 02:00:00,95.604,95.622,95.583,95.617,199700001.0
2007-02-22 02:01:00,95.63,95.63,95.589,95.601,228000000.0
2007-02-22 02:02:00,95.603,95.621,95.574,95.597,109400002.0
2007-02-22 02:03:00,95.612,95.654,95.603,95.639,161099999.0
2007-02-22 02:04:00,95.648,95.669,95.615,95.615,286900003.0
2007-02-22 02:05:00,95.623,95.642,95.6,95.619,138100001.0
2007-02-22 02:06:00,95.644,95.673,95.63,95.651,85300000.0
2007-02-22 02:07:00,95.633,95.664,95.626,95.66,262199995.0
2007-02-22 02:08:00,95.657,95.694,95.657,95.684,192600003.0
2007-02-22 02:09:00,95.685,95.685,95.661,95.67,85300001.0
2007-02-22 02:10:00,95.648,95.69,95.645,95.69,163300001.0
2007-02-22 02:11:00,95.703,95.703,95.679,95.685,219100001.0
2007-02-22 02:12:00,95.709,95.738,95.688,95.718,258299998.0
2007-02-22 02:13:00,95.737,95.767,95.737,95.757,119900002.0
2007-02-22 02:14:00,95.747,95.747,95.719,95.731,133199996.0
2007-02-22 02:15:00,95.733,95.748,95.702,95.743,196400002.0
2007-02-22 02:16:00,95.736,95.757,95.733,95.75,105000000.0
2007-02-22 02:17:00,95.745,95.762,95.73,95.74,82800000.0
2007-02-22 02:18:00,95.736,95.755,95.717,95.74,163900001.0
2007-02-22 02:19:00,95.756,95.756,95.711,95.727,266200003.0
2007-02-22 02:20:00,95.736,95.753,95.709,95.723,238800001.0
2007-02-22 02:21:00,95.739,95.759,95.729,95.742,201800000.0
2007-02-22 02:22:00,95.741,95.741,95.718,95.72,148399999.0
2007-02-22 02:23:00,95.74,95.75,95.723,95.723,253799998.0
2007-02-22 02:24:00,95.737,95.738,95.689,95.712,162200000.0
2007-02-22 02:25:00,95.678,95.727,95.665,95.702,208500003.0
2007-02-22 02:26:00,95.737,95.737,95.699,95.717,146500002.0
2007-02-22 02:27:00,95.719,95.731,95.706,95.723,186200001.0
2007-02-22 02:28:00,95.708,95.732,95.704,95.732,230500001.0
2007-02-22 02:29:00,95.699,95.72,95.675,95.708,231299999.0
2007-02-22 02:30:00,95.731,95.731,95.69,95.696,210000002.0
2007-02-22 02:31:00,95.686,95.727,95.683,95.727,182599997.0
2007-02-22 02:32:00,95.726,95.743,95.708,95.717,248499998.0
2007-02-22 02:33:00,95.76,95.769,95.737,95.744,127599999.0
2007-02-22 02:34:00,95.747,95.78,95.744,95.762,278600000.0
2007-02-22 02:35:00,95.758,95.758,95.694,95.694,143300002.0
2007-02-22 02:36:00,95.711,95.734,95.699,95.715,108899999.0
2007-02-22 02:37:00,95.732,95.75,95.715,95.719,167799999.0
2007-02-22 02:38:00,95.734,95.759,95.718,95.752,322999999.0
2007-02-22 02:39:00,95.764,95.773,95.718,95.718,233400001.0
2007-02-22 02:40:00,95.729,95.748,95.711,95.729,98200001.0
2007-02-22 02:41:00,95.737,95.749,95.706,95.732,174200004.0
2007-02-22 02:42:00,95.731,95.75,95.712,95.727,183499999.0
2007-02-22 02:43:00,95.735,95.747,95.712,95.717,243500002.0
2007-02-22 02:44:00,95.731,95.731,95.687,95.687,181000001.0
2007-02-22 02:45:00,95.691,95.748,95.689,95.748,214599999.0
2007-02-22 02:46:00,95.729,95.757,95.673,95.743,189099999.0
2007-02-22 02:47:00,95.727,95.727,95.687,95.706,293399999.0
2007-02-22 02:48:00,95.727,95.734,95.711,95.715,231999999.0
2007-02-22 02:49:00,95.683,95.706,95.656,95.685,143900000.0
2007-02-22 02:50:00,95.693,95.713,95.68,95.71,272100002.0
2007-02-22 02:51:00,95.694,95.721,95.694,95.721,163200001.0
2007-02-22 02:52:00,95.71,95.726,95.684,95.684,220799999.0
2007-02-22 02:53:00,95.717,95.721,95.661,95.695,192000001.0
2007-02-22 02:54:00,95.715,95.761,95.715,95.753,221499997.0
2007-02-22 02:55:00,95.757,95.757,95.738,95.738,107300001.0
2007-02-22 02:56:00,95.744,95.762,95.736,95.747,259499999.0
2007-02-22 02:57:00,95.744,95.758,95.721,95.743,220700000.0
2007-02-22 02:58:00,95.753,95.766,95.688,95.688,214799999.0
2007-02-22 02:59:00,95.745,95.763,95.736,95.759,157099997.0
2007-02-22 03:00:00,95.746,95.747,95.724,95.734,169100002.0
2007-02-22 03:01:00,95.747,95.747,95.704,95.704,157100003.0
2007-02-22 03:02:00,95.714,95.723,95.697,95.698,113699999.0
2007-02-22 03:03:00,95.671,95.732,95.652,95.732,242499998.0
2007-02-22 03:04:00,95.725,95.737,95.708,95.732,144600003.0
2007-02-22 03:05:00,95.723,95.74,95.716,95.74,170500001.0
2007-02-22 03:06:00,95.734,95.747,95.714,95.726,215199999.0
2007-02-22 03:07:00,95.71,95.756,95.659,95.716,145199998.0
2007-02-22 03:08:00,95.723,95.742,95.684,95.708,350900001.0
2007-02-22 03:09:00,95.735,95.741,95.717,95.72,202200000.0
2007-02-22 03:10:00,95.726,95.732,95.684,95.684,246899999.0
2007-02-22 03:11:00,95.677,95.696,95.663,95.687,157300001.0
2007-02-22 03:12:00,95.702,95.702,95.661,95.665,251100003.0
2007-02-22 03:13:00,95.685,95.695,95.671,95.672,212199996.0
2007-02-22 03:14:00,95.696,95.696,95.652,95.663,187800000.0
2007-02-22 03:15:00,95.695,95.707,95.678,95.695,165900000.0
2007-02-22 03:16:00,95.663,95.683,95.648,95.678,226499997.0
2007-02-22 03:17:00,95.648,95.677,95.641,95.66,206300003.0
2007-02-22 03:18:00,95.664,95.67,95.63,95.637,195599999.0
2007-02-22 03:19:00,95.664,95.685,95.656,95.67,56100000.0
2007-02-22 03:20:00,95.658,95.676,95.628,95.645,291100002.0
2007-02-22 03:21:00,95.684,95.684,95.644,95.644,252899998.0
2007-02-22 03:22:00,95.668,95.678,95.642,95.678,143699998.0
2007-02-22 03:23:00,95.672,95.672,95.634,95.647,112200000.0
2007-02-22 03:24:00,95.658,95.679,95.646,95.648,138800002.0
2007-02-22 03:25:00,95.678,95.696,95.66,95.661,204800000.0
2007-02-22 03:26:00,95.675,95.69,95.656,95.662,226799997.0
2007-02-22 03:27:00,95.662,95.681,95.636,95.644,87899999.0
2007-02-22 03:28:00,95.639,95.65,95.618,95.618,92500000.0
2007-02-22 03:29:00,95.647,95.647,95.594,95.617,255399996.0
2007-02-22 03:30:00,95.598,95.64,95.592,95.61,207300000.0
2007-02-22 03:31:00,95.628,95.65,95.61,95.634,197300000.0
2007-02-22 03:32:00,95.65,95.654,95.627,95.638,155000000.0
2007-02-22 03:33:00,95.622,95.658,95.622,95.639,197500000.0
2007-02-22 03:34:00,95.644,95.662,95.615,95.629,183400000.0
2007-02-22 03:35:00,95.635,95.649,95.616,95.616,258399995.0
2007-02-22 03:36:00,95.618,95.633,95.578,95.61,192600002.0
2007-02-22 03:37:00,95.638,95.638,95.595,95.623,253799997.0
2007-02-22 03:38:00,95.627,95.653,95.612,95.623,171100002.0
2007-02-22 03:39:00,95.599,95.6,95.585,95.589,92300000.0
2007-02-22 03:40:00,95.573,95.624,95.565,95.604,282799995.0
2007-02-22 03:41:00,95.636,95.643,95.609,95.614,171300000.0
2007-02-22 03:42:00,95.621,95.644,95.611,95.618,255900004.0
2007-02-22 03:43:00,95.601,95.635,95.579,95.615,189199999.0
2007-02-22 03:44:00,95.631,95.646,95.609,95.638,284699996.0
2007-02-22 03:45:00,95.639,95.647,95.622,95.631,217599999.0
2007-02-22 03:46:00,95.639,95.65,95.613,95.628,202299996.0
2007-02-22 03:47:00,95.646,95.669,95.631,95.637,216100001.0
2007-02-22 03:48:00,95.654,95.669,95.647,95.652,68500001.0
2007-02-22 03:49:00,95.656,95.679,95.649,95.679,140700002.0
2007-02-22 03:50:00,95.662,95.684,95.639,95.661,233300001.0
2007-02-22 03:51:00,95.668,95.701,95.627,95.682,247799997.0
2007-02-22 03:52:00,95.642,95.688,95.642,95.688,132600002.0
2007-02-22 03:53:00,95.666,95.699,95.643,95.668,217600000.0
2007-02-22 03:54:00,95.689,95.707,95.675,95.675,141600002.0
2007-02-22 03:55:00,95.684,95.713,95.674,95.699,109000000.0
2007-02-22 03:56:00,95.691,95.711,95.674,95.703,377100002.0
2007-02-22 03:57:00,95.69,95.715,95.676,95.679,183600001.0
2007-02-22 03:58:00,95.65,95.69,95.65,95.675,231200001.0
2007-02-22 03:59:00,95.71,95.714,95.677,95.691,251399996.0
2007-02-22 04:00:00,95.704,95.726,95.66,95.688,237900000.0
2007-02-22 04:01:00,95.693,95.714,95.675,95.71,155300003.0
2007-02-22 04:02:00,95.659,95.705,95.62,95.688,249500001.0
2007-02-22 04:03:00,95.719,95.719,95.699,95.699,74800000.0
2007-02-22 04:04:00,95.712,95.714,95.684,95.697,188799998.0
2007-02-22 04:05:00,95.688,95.703,95.675,95.686,161300002.0
2007-02-22 04:06:00,95.697,95.7,95.666,95.669,138500002.0
2007-02-22 04:07:00,95.671,95.704,95.664,95.699,295699999.0
2007-02-22 04:08:00,95.664,95.689,95.652,95.686,151700000.0
2007-02-22 04:09:00,95.681,95.697,95.67,95.68,129400001.0
2007-02-22 04:10:00,95.663,95.682,95.659,95.668,177899998.0
2007-02-22 04:11:00,95.657,95.689,95.648,95.673,189399998.0
2007-02-22 04:12:00,95.67,95.696,95.661,95.673,133899999.0
2007-02-22 04:13:00,95.669,95.694,95.655,95.692,262300001.0
2007-02-22 04:14:00,95.645,95.694,95.643,95.69,185200001.0
2007-02-22 04:15:00,95.685,95.707,95.663,95.667,208100001.0
2007-02-22 04:16:00,95.702,95.702,95.671,95.671,192000001.0
2007-02-22 04:17:00,95.664,95.69,95.649,95.672,212499998.0
2007-02-22 04:18:00,95.676,95.69,95.641,95.666,158699998.0
2007-02-22 04:19:00,95.628,95.683,95.628,95.644,232999998.0
2007-02-22 04:20:00,95.652,95.664,95.629,95.636,274299999.0
2007-02-22 04:21:00,95.649,95.664,95.646,95.659,34000000.0
2007-02-22 04:22:00,95.641,95.676,95.634,95.67,196999998.0
2007-02-22 04:23:00,95.651,95.68,95.64,95.643,199600001.0
2007-02-22 04:24:00,95.668,95.676,95.645,95.665,184899999.0
2007-02-22 04:25:00,95.644,95.657,95.627,95.646,154799998.0
2007-02-22 04:26:00,95.632,95.642,95.603,95.613,214400000.0
2007-02-22 04:27:00,95.615,95.651,95.614,95.63,178800001.0
2007-02-22 04:28:00,95.617,95.638,95.613,95.637,215200003.0
2007-02-22 04:29:00,95.613,95.637,95.593,95.609,139499998.0
2007-02-22 04:30:00,95.625,95.631,95.605,95.605,190000001.0
2007-02-22 04:31:00,95.615,95.634,95.608,95.613,238199999.0
2007-02-22 04:32:00,95.558,95.614,95.552,95.614,114600000.0
2007-02-22 04:33:00,95.609,95.624,95.574,95.59,207199999.0
2007-02-22 04:34:00,95.574,95.634,95.574,95.625,190700002.0
2007-02-22 04:35:00,95.618,95.631,95.597,95.615,218700000.0
2007-02-22 04:36:00,95.61,95.627,95.592,95.598,97899997.0
2007-02-22 04:37:00,95.615,95.637,95.596,95.616,159000001.0
2007-02-22 04:38:00,95.621,95.63,95.6,95.617,124899999.0
2007-02-22 04:39:00,95.624,95.648,95.605,95.621,192600000.0
2007-02-22 04:40:00,95.648,95.668,95.631,95.65,156399999.0
2007-02-22 04:41:00,95.66,95.665,95.629,95.629,222300002.0
2007-02-22 04:42:00,95.674,95.674,95.621,95.641,268199998.0
2007-02-22 04:43:00,95.653,95.674,95.626,95.655,246800000.0
2007-02-22 04:44:00,95.658,95.672,95.627,95.647,138600000.0
2007-02-22 04:45:00,95.633,95.639,95.605,95.608,137200000.0
2007-02-22 04:46:00,95.624,95.642,95.615,95.639,114499999.0
2007-02-22 04:47:00,95.614,95.656,95.614,95.656,121100000.0
2007-02-22 04:48:00,95.651,95.651,95.602,95.602,246900001.0
2007-02-22 04:49:00,95.608,95.645,95.608,95.645,85700000.0
2007-02-22 04:50:00,95.626,95.646,95.616,95.616,268299996.0
2007-02-22 04:51:00,95.631,95.645,95.619,95.638,235499998.0
2007-02-22 04:52:00,95.599,95.634,95.59,95.634,213200003.0
2007-02-22 04:53:00,95.642,95.642,95.603,95.611,217000003.0
2007-02-22 04:54:00,95.609,95.637,95.58,95.6,287999998.0
2007-02-22 04:55:00,95.606,95.643,95.594,95.616,181700002.0
2007-02-22 04:56:00,95.614,95.637,95.609,95.637,170399998.0
2007-02-22 04:57:00,95.609,95.65,95.607,95.65,132500000.0
2007-02-22 04:58:00,95.633,95.651,95.609,95.646,156999997.0
2007-02-22 04:59:00,95.626,95.657,95.623,95.631,234299997.0
2007-02-22 05:00:00,95.628,95.697,95.61,95.677,130499998.0
2007-02-22 05:01:00,95.677,95.683,95.632,95.632,143699999.0
2007-02-22 05:02:00,95.644,95.65,95.625,95.632,217800002.0
2007-02-22 05:03:00,95.621,95.655,95.617,95.655,171599998.0
2007-02-22 05:04:00,95.64,95.663,95.627,95.646,191099999.0
2007-02-22 05:05:00,95.653,95.682,95.639,95.663,136199999.0
2007-02-22 05:06:00,95.662,95.672,95.64,95.64,253999998.0
2007-02-22 05:07:00,95.669,95.669,95.635,95.635,185400001.0
2007-02-22 05:08:00,95.653,95.678,95.65,95.663,154099999.0
2007-02-22 05:09:00,95.647,95.67,95.644,95.652,265500000.0
2007-02-22 05:10:00,95.622,95.653,95.613,95.631,139700000.0
2007-02-22 05:11:00,95.624,95.643,95.594,95.594,218999999.0
2007-02-22 05:12:00,95.627,95.65,95.62,95.623,141299999.0
2007-02-22 05:13:00,95.639,95.644,95.614,95.624,243800000.0
2007-02-22 05:14:00,95.613,95.646,95.598,95.622,230299995.0
2007-02-22 05:15:00,95.628,95.653,95.616,95.63,232500000.0
2007-02-22 05:16:00,95.615,95.657,95.615,95.657,260899999.0
2007-02-22 05:17:00,95.631,95.665,95.626,95.665,308299997.0
2007-02-22 05:18:00,95.658,95.665,95.634,95.665,126900001.0
2007-02-22 05:19:00,95.659,95.679,95.64,95.655,194799999.0
2007-02-22 05:20:00,95.679,95.683,95.647,95.647,156400000.0
2007-02-22 05:21:00,95.677,95.694,95.653,95.694,177199999.0
2007-02-22 05:22:00,95.685,95.692,95.658,95.658,221200001.0
2007-02-22 05:23:00,95.669,95.685,95.65,95.654,279999997.0
2007-02-22 05:24:00,95.674,95.689,95.651,95.67,105700000.0
2007-02-22 05:25:00,95.653,95.695,95.653,95.695,135399998.0
2007-02-22 05:26:00,95.672,95.683,95.646,95.646,128099999.0
2007-02-22 05:27:00,95.683,95.7,95.663,95.678,165700000.0
2007-02-22 05:28:00,95.683,95.708,95.672,95.707,199299999.0
2007-02-22 05:29:00,95.709,95.721,95.687,95.693,128100001.0
2007-02-22 05:30:00,95.689,95.703,95.661,95.664,257300000.0
2007-02-22 05:31:00,95.683,95.717,95.666,95.717,274000000.0
2007-02-22 05:32:00,95.698,95.718,95.68,95.69,177399997.0
2007-02-22 05:33:00,95.703,95.726,95.698,95.723,269299998.0
2007-02-22 05:34:00,95.71,95.734,95.699,95.717,202799999.0
2007-02-22 05:35:00,95.698,95.729,95.691,95.729,215399998.0
2007-02-22 05:36:00,95.69,95.729,95.677,95.704,241300001.0
2007-02-22 05:37:00,95.697,95.726,95.697,95.725,222299997.0
2007-02-22 05:38:00,95.718,95.731,95.7,95.721,230199998.0
2007-02-22 05:39:00,95.719,95.728,95.706,95.706,190100001.0
2007-02-22 05:40:00,95.699,95.72,95.685,95.72,149000000.0
2007-02-22 05:41:00,95.688,95.723,95.672,95.701,184500003.0
2007-02-22 05:42:00,95.686,95.725,95.686,95.71,215199997.0
2007-02-22 05:43:00,95.693,95.725,95.669,95.707,276999998.0
2007-02-22 05:44:00,95.694,95.694,95.645,95.668,139300001.0
2007-02-22 05:45:00,95.698,95.703,95.675,95.69,126800001.0
2007-02-22 05:46:00,95.694,95.711,95.673,95.684,189300000.0
2007-02-22 05:47:00,95.692,95.728,95.686,95.703,119799999.0
2007-02-22 05:48:00,95.687,95.724,95.671,95.724,58500000.0
2007-02-22 05:49:00,95.726,95.75,95.712,95.734,130900000.0
2007-02-22 05:50:00,95.735,95.735,95.697,95.697,142500000.0
2007-02-22 05:51:00,95.718,95.736,95.705,95.707,111900001.0
2007-02-22 05:52:00,95.711,95.73,95.699,95.727,203900001.0
2007-02-22 05:53:00,95.711,95.732,95.693,95.702,174599999.0
2007-02-22 05:54:00,95.696,95.733,95.696,95.733,229900005.0
2007-02-22 05:55:00,95.722,95.731,95.689,95.689,143000000.0
2007-02-22 05:56:00,95.722,95.738,95.704,95.709,174500003.0
2007-02-22 05:57:00,95.71,95.726,95.69,95.725,178599999.0
2007-02-22 05:58:00,95.731,95.741,95.722,95.722,257399998.0
2007-02-22 05:59:00,95.719,95.743,95.713,95.734,135899999.0
2007-02-22 06:00:00,95.712,95.747,95.709,95.73,207800001.0
2007-02-22 06:01:00,95.736,95.737,95.704,95.717,132900000.0
2007-02-22 06:02:00,95.727,95.73,95.684,95.686,223199999.0
2007-02-22 06:03:00,95.699,95.738,95.697,95.738,264400003.0
2007-02-22 06:04:00,95.716,95.721,95.693,95.704,209800003.0
2007-02-22 06:05:00,95.733,95.733,95.706,95.712,142700000.0
2007-02-22 06:06:00,95.711,95.737,95.695,95.717,359800005.0
2007-02-22 06:07:00,95.737,95.738,95.702,95.719,215699998.0
2007-02-22 06:08:00,95.703,95.731,95.694,95.709,176600003.0
2007-02-22 06:09:00,95.707,95.735,95.69,95.713,277100001.0
2007-02-22 06:10:00,95.716,95.73,95.696,95.729,174599998.0
2007-02-22 06:11:00,95.729,95.735,95.702,95.702,281699995.0
2007-02-22 06:12:00,95.742,95.744,95.723,95.726,207499998.0
2007-02-22 06:13:00,95.748,95.749,95.709,95.718,125300000.0
2007-02-22 06:14:00,95.723,95.728,95.7,95.708,207399998.0
2007-02-22 06:15:00,95.724,95.748,95.715,95.748,122599998.0
2007-02-22 06:16:00,95.71,95.721,95.68,95.685,302199997.0
2007-02-22 06:17:00,95.717,95.733,95.697,95.719,276900002.0
2007-02-22 06:18:00,95.708,95.71,95.678,95.679,257400000.0
2007-02-22 06:19:00,95.684,95.717,95.681,95.704,102700000.0
2007-02-22 06:20:00,95.678,95.715,95.678,95.712,193099995.0
2007-02-22 06:21:00,95.706,95.73,95.697,95.699,153700001.0
2007-02-22 06:22:00,95.72,95.72,95.68,95.695,269000003.0
2007-02-22 06:23:00,95.694,95.714,95.693,95.706,238399998.0
2007-02-22 06:24:00,95.683,95.703,95.671,95.701,242400000.0
2007-02-22 06:25:00,95.688,95.704,95.669,95.69,243500000.0
2007-02-22 06:26:00,95.669,95.71,95.669,95.706,91500000.0
2007-02-22 06:27:00,95.67,95.71,95.666,95.71,111800001.0
2007-02-22 06:28:00,95.7,95.73,95.696,95.712,162599998.0
2007-02-22 06:29:00,95.733,95.739,95.687,95.712,282300004.0
2007-02-22 06:30:00,95.697,95.725,95.69,95.713,158799998.0
2007-02-22 06:31:00,95.695,95.719,95.679,95.717,123999998.0
2007-02-22 06:32:00,95.735,95.745,95.719,95.732,197499999.0
2007-02-22 06:33:00,95.742,95.742,95.7,95.705,220600000.0
2007-02-22 06:34:00,95.697,95.732,95.697,95.732,95899999.0
2007-02-22 06:35:00,95.721,95.739,95.704,95.724,181999996.0
2007-02-22 06:36:00,95.698,95.729,95.677,95.717,285499997.0
2007-02-22 06:37:00,95.717,95.717,95.692,95.707,88800000.0
2007-02-22 06:38:00,95.718,95.736,95.682,95.707,247299998.0
2007-02-22 06:39:00,95.721,95.73,95.701,95.714,220300000.0
2007-02-22 06:40:00,95.71,95.723,95.694,95.711,255799999.0
2007-02-22 06:41:00,95.708,95.721,95.688,95.704,212000001.0
2007-02-22 06:42:00,95.675,95.73,95.675,95.726,213300000.0
2007-02-22 06:43:00,95.727,95.742,95.697,95.72,235300002.0
2007-02-22 06:44:00,95.69,95.709,95.678,95.688,167699999.0
2007-02-22 06:45:00,95.715,95.72,95.698,95.7,124300000.0
2007-02-22 06:46:00,95.715,95.715,95.68,95.68,198200002.0
2007-02-22 06:47:00,95.667,95.708,95.658,95.7,188099997.0
2007-02-22 06:48:00,95.677,95.715,95.666,95.682,298900006.0
2007-02-22 06:49:00,95.696,95.715,95.686,95.702,190699998.0
2007-02-22 06:50:00,95.698,95.704,95.675,95.682,111499999.0
2007-02-22 06:51:00,95.687,95.704,95.675,95.699,188899999.0
2007-02-22 06:52:00,95.698,95.711,95.68,95.697,156100000.0
2007-02-22 06:53:00,95.691,95.705,95.675,95.681,316900001.0
2007-02-22 06:54:00,95.688,95.704,95.675,95.683,214600000.0
2007-02-22 06:55:00,95.708,95.726,95.697,95.711,105500000.0
2007-02-22 06:56:00,95.713,95.732,95.693,95.718,214200000.0
2007-02-22 06:57:00,95.69,95.714,95.669,95.714,181299998.0
2007-02-22 06:58:00,95.697,95.712,95.677,95.71,201799997.0
2007-02-22 06:59:00,95.707,95.717,95.677,95.677,194099998.0
2007-02-22 07:00:00,95.7,95.7,95.662,95.672,199499999.0
2007-02-22 07:01:00,95.694,95.702,95.678,95.678,180000002.0
2007-02-22 07:02:00,95.697,95.701,95.655,95.657,265900001.0
2007-02-22 07:03:00,95.669,95.688,95.649,95.664,160300000.0
2007-02-22 07:04:00,95.658,95.682,95.633,95.65,210700000.0
2007-02-22 07:05:00,95.683,95.704,95.665,95.69,301600002.0
2007-02-22 07:06:00,95.665,95.679,95.641,95.666,291900007.0
2007-02-22 07:07:00,95.663,95.684,95.633,95.664,246399999.0
2007-02-22 07:08:00,95.656,95.687,95.64,95.67,203600000.0
2007-02-22 07:09:00,95.672,95.705,95.672,95.697,161100002.0
2007-02-22 07:10:00,95.702,95.702,95.656,95.656,200399999.0
2007-02-22 07:11:00,95.667,95.69,95.66,95.673,258199999.0
2007-02-22 07:12:00,95.656,95.679,95.655,95.674,200899999.0
2007-02-22 07:13:00,95.646,95.663,95.637,95.65,199499995.0
2007-02-22 07:14:00,95.638,95.65,95.617,95.624,264499999.0
2007-02-22 07:15:00,95.632,95.664,95.627,95.655,163400000.0
2007-02-22 07:16:00,95.635,95.66,95.607,95.641,276500001.0
2007-02-22 07:17:00,95.652,95.669,95.642,95.65,170600003.0
2007-02-22 07:18:00,95.671,95.671,95.623,95.632,154100000.0
2007-02-22 07:19:00,95.648,95.675,95.626,95.675,231899997.0
2007-02-22 07:20:00,95.656,95.666,95.63,95.646,169500001.0
2007-02-22 07:21:00,95.657,95.683,95.655,95.672,181600001.0
2007-02-22 07:22:00,95.669,95.694,95.658,95.68,154400003.0
2007-02-22 07:23:00,95.66,95.701,95.646,95.675,171100000.0
2007-02-22 07:24:00,95.682,95.687,95.642,95.672,207600001.0
2007-02-22 07:25:00,95.667,95.71,95.664,95.67,260200002.0
2007-02-22 07:26:00,95.668,95.685,95.633,95.679,400000003.0
2007-02-22 07:27:00,95.675,95.687,95.651,95.675,161400001.0
2007-02-22 07:28:00,95.647,95.668,95.633,95.655,174699999.0
2007-02-22 07:29:00,95.651,95.665,95.643,95.663,223999997.0
2007-02-22 07:30:00,95.623,95.664,95.623,95.637,306600003.0
2007-02-22 07:31:00,95.648,95.653,95.622,95.628,202899999.0
2007-02-22 07:32:00,95.648,95.657,95.631,95.644,173999996.0
2007-02-22 07:33:00,95.65,95.669,95.637,95.649,291099998.0
2007-02-22 07:34:00,95.678,95.68,95.658,95.662,231599996.0
2007-02-22 07:35:00,95.65,95.677,95.633,95.647,233500002.0
2007-02-22 07:36:00,95.674,95.676,95.642,95.646,228300003.0
2007-02-22 07:37:00,95.64,95.665,95.637,95.665,151600000.0
2007-02-22 07:38:00,95.624,95.667,95.624,95.667,161799998.0
2007-02-22 07:39:00,95.66,95.672,95.636,95.668,119599999.0
2007-02-22 07:40:00,95.672,95.684,95.655,95.676,196699997.0
2007-02-22 07:41:00,95.657,95.674,95.623,95.626,159700000.0
2007-02-22 07:42:00,95.677,95.683,95.635,95.64,201900001.0
2007-02-22 07:43:00,95.673,95.686,95.651,95.661,173499997.0
2007-02-22 07:44:00,95.677,95.695,95.659,95.67,132100000.0
2007-02-22 07:45:00,95.673,95.695,95.671,95.69,178500001.0
2007-02-22 07:46:00,95.635,95.69,95.635,95.679,133900001.0
2007-02-22 07:47:00,95.688,95.704,95.669,95.693,145399997.0
2007-02-22 07:48:00,95.668,95.688,95.653,95.687,267700000.0
2007-02-22 07:49:00,95.689,95.689,95.66,95.665,276699999.0
2007-02-22 07:50:00,95.662,95.693,95.64,95.673,222500000.0
2007-02-22 07:51:00,95.673,95.698,95.658,95.669,157500000.0
2007-02-22 07:52:00,95.652,95.693,95.647,95.689,284899999.0
2007-02-22 07:53:00,95.678,95.71,95.674,95.706,238200000.0
2007-02-22 07:54:00,95.685,95.698,95.667,95.685,136400001.0
2007-02-22 07:55:00,95.67,95.693,95.656,95.686,299799994.0
2007-02-22 07:56:00,95.675,95.696,95.663,95.687,200300002.0
2007-02-22 07:57:00,95.696,95.696,95.662,95.676,151899999.0
2007-02-22 07:58:00,95.665,95.688,95.661,95.683,207999999.0
2007-02-22 07:59:00,95.691,95.714,95.677,95.69,252500002.0
2007-02-22 08:00:00,95.695,95.695,95.654,95.659,59400000.0
2007-02-22 08:01:00,95.673,95.687,95.65,95.667,200699998.0
2007-02-22 08:02:00,95.686,95.705,95.672,95.678,133999999.0
2007-02-22 08:03:00,95.663,95.682,95.656,95.682,221999995.0
2007-02-22 08:04:00,95.662,95.689,95.646,95.667,215000000.0
2007-02-22 08:05:00,95.67,95.688,95.648,95.68,173099999.0
2007-02-22 08:06:00,95.673,95.692,95.673,95.692,119399998.0
2007-02-22 08:07:00,95.705,95.718,95.669,95.688,296500001.0
2007-02-22 08:08:00,95.672,95.689,95.664,95.676,186299997.0
2007-02-22 08:09:00,95.648,95.683,95.646,95.667,253600000.0
2007-02-22 08:10:00,95.648,95.678,95.628,95.653,179499999.0
2007-02-22 08:11:00,95.665,95.681,95.647,95.664,116800000.0
2007-02-22 08:12:00,95.65,95.688,95.64,95.672,214800002.0
2007-02-22 08:13:00,95.679,95.7,95.646,95.653,282300001.0
2007-02-22 08:14:00,95.676,95.707,95.676,95.688,191599998.0
2007-02-22 08:15:00,95.713,95.726,95.688,95.713,171299999.0
2007-02-22 08:16:00,95.702,95.716,95.683,95.698,192100001.0
2007-02-22 08:17:00,95.706,95.713,95.684,95.695,231800000.0
2007-02-22 08:18:00,95.711,95.711,95.685,95.692,189399999.0
2007-02-22 08:19:00,95.699,95.723,95.692,95.701,186999996.0
2007-02-22 08:20:00,95.68,95.709,95.671,95.709,299200002.0
2007-02-22 08:21:00,95.688,95.708,95.665,95.683,282100001.0
2007-02-22 08:22:00,95.666,95.697,95.666,95.697,141499995.0
2007-02-22 08:23:00,95.668,95.704,95.667,95.685,154799999.0
2007-02-22 08:24:00,95.676,95.691,95.65,95.675,157799996.0
2007-02-22 08:25:00,95.653,95.697,95.653,95.684,201800000.0
2007-02-22 08:26:00,95.665,95.684,95.644,95.644,213799998.0
2007-02-22 08:27:00,95.668,95.677,95.646,95.646,186599997.0
2007-02-22 08:28:00,95.654,95.685,95.635,95.645,306099997.0
2007-02-22 08:29:00,95.654,95.683,95.646,95.683,136899996.0
2007-02-22 08:30:00,95.66,95.687,95.658,95.669,245100001.0
2007-02-22 08:31:00,95.648,95.667,95.631,95.645,191700002.0
2007-02-22 08:32:00,95.624,95.669,95.618,95.64,165100001.0
2007-02-22 08:33:00,95.664,95.675,95.646,95.662,206100001.0
2007-02-22 08:34:00,95.664,95.667,95.638,95.638,179200001.0
2007-02-22 08:35:00,95.627,95.663,95.627,95.659,147599999.0
2007-02-22 08:36:00,95.658,95.658,95.601,95.601,74199999.0
2007-02-22 08:37:00,95.67,95.67,95.623,95.626,200300000.0
2007-02-22 08:38:00,95.649,95.674,95.63,95.66,162200000.0
2007-02-22 08:39:00,95.667,95.667,95.636,95.644,153100000.0
2007-02-22 08:40:00,95.663,95.678,95.64,95.66,219400000.0
2007-02-22 08:41:00,95.669,95.697,95.65,95.673,230399996.0
2007-02-22 08:42:00,95.643,95.677,95.635,95.656,223400005.0
2007-02-22 08:43:00,95.668,95.691,95.667,95.688,183999999.0
2007-02-22 08:44:00,95.679,95.696,95.664,95.686,270800000.0
2007-02-22 08:45:00,95.654,95.673,95.643,95.672,121300001.0
2007-02-22 08:46:00,95.654,95.673,95.65,95.673,214699999.0
2007-02-22 08:47:00,95.662,95.716,95.662,95.716,299599999.0
2007-02-22 08:48:00,95.71,95.723,95.691,95.702,171400000.0
2007-02-22 08:49:00,95.696,95.723,95.671,95.707,180299999.0
2007-02-22 08:50:00,95.691,95.702,95.666,95.67,116000001.0
2007-02-22 08:51:00,95.673,95.725,95.673,95.71,189300003.0
2007-02-22 08:52:00,95.712,95.717,95.685,95.713,173599999.0
2007-02-22 08:53:00,95.714,95.719,95.693,95.703,223699996.0
2007-02-22 08:54:00,95.7,95.719,95.675,95.701,220600002.0
2007-02-22 08:55:00,95.719,95.727,95.684,95.708,195600001.0
2007-02-22 08:56:00,95.712,95.712,95.678,95.678,185599998.0
2007-02-22 08:57:00,95.699,95.704,95.677,95.682,119700000.0
2007-02-22 08:58:00,95.675,95.696,95.667,95.689,147799999.0
2007-02-22 08:59:00,95.696,95.709,95.674,95.689,206399997.0
2007-02-22 09:00:00,95.679,95.719,95.679,95.714,212799999.0
2007-02-22 09:01:00,95.711,95.717,95.687,95.689,81600000.0
2007-02-22 09:02:00,95.709,95.731,95.696,95.711,132200000.0
2007-02-22 09:03:00,95.69,95.715,95.687,95.715,230000004.0
2007-02-22 09:04:00,95.699,95.718,95.681,95.681,275299998.0
2007-02-22 09:05:00,95.72,95.728,95.7,95.71,238199995.0
2007-02-22 09:06:00,95.692,95.713,95.674,95.69,130100000.0
2007-02-22 09:07:00,95.69,95.71,95.664,95.696,306300000.0
2007-02-22 09:08:00,95.701,95.708,95.682,95.689,185100002.0
2007-02-22 09:09:00,95.696,95.743,95.677,95.723,100999997.0
2007-02-22 09:10:00,95.754,95.754,95.71,95.738,130600000.0
2007-02-22 09:11:00,95.752,95.752,95.698,95.7,140400002.0
2007-02-22 09:12:00,95.731,95.731,95.698,95.698,167200001.0
2007-02-22 09:13:00,95.731,95.737,95.717,95.72,163099999.0
2007-02-22 09:14:00,95.713,95.735,95.71,95.735,71500000.0
2007-02-22 09:15:00,95.728,95.746,95.724,95.746,244400001.0
2007-02-22 09:16:00,95.743,95.743,95.716,95.721,162299999.0
2007-02-22 09:17:00,95.735,95.757,95.714,95.737,160099998.0
2007-02-22 09:18:00,95.723,95.75,95.718,95.735,185200002.0
2007-02-22 09:19:00,95.747,95.758,95.72,95.72,185600000.0
2007-02-22 09:20:00,95.727,95.745,95.718,95.73,157300000.0
2007-02-22 09:21:00,95.737,95.76,95.713,95.722,198899999.0
2007-02-22 09:22:00,95.748,95.753,95.725,95.726,192399998.0
2007-02-22 09:23:00,95.726,95.751,95.724,95.751,58700000.0
2007-02-22 09:24:00,95.742,95.758,95.701,95.731,279200002.0
2007-02-22 09:25:00,95.725,95.74,95.714,95.74,176700002.0
2007-02-22 09:26:00,95.721,95.748,95.716,95.728,304199998.0
2007-02-22 09:27:00,95.723,95.748,95.702,95.725,156000000.0
2007-02-22 09:28:00,95.745,95.751,95.729,95.734,145900001.0
2007-02-22 09:29:00,95.73,95.735,95.701,95.707,134399999.0
2007-02-22 09:30:00,95.706,95.727,95.685,95.702,212099999.0
2007-02-22 09:31:00,95.701,95.734,95.687,95.714,119499999.0
2007-02-22 09:32:00,95.728,95.743,95.702,95.729,207099997.0
2007-02-22 09:33:00,95.741,95.751,95.723,95.732,149099998.0
2007-02-22 09:34:00,95.718,95.75,95.71,95.71,128499999.0
2007-02-22 09:35:00,95.708,95.733,95.698,95.717,93399999.0
2007-02-22 09:36:00,95.731,95.737,95.716,95.716,92799999.0
2007-02-22 09:37:00,95.727,95.727,95.705,95.713,175199998.0
2007-02-22 09:38:00,95.708,95.761,95.706,95.751,123200000.0
2007-02-22 09:39:00,95.757,95.763,95.722,95.734,94899998.0
2007-02-22 09:40:00,95.737,95.755,95.718,95.725,106600000.0
2007-02-22 09:41:00,95.737,95.737,95.685,95.685,178100002.0
2007-02-22 09:42:00,95.689,95.72,95.672,95.687,159599998.0
2007-02-22 09:43:00,95.693,95.698,95.665,95.665,257599993.0
2007-02-22 09:44:00,95.668,95.684,95.634,95.672,251800001.0
2007-02-22 09:45:00,95.653,95.68,95.653,95.678,196699999.0
2007-02-22 09:46:00,95.676,95.683,95.644,95.66,293099999.0
2007-02-22 09:47:00,95.646,95.671,95.624,95.643,103399999.0
2007-02-22 09:48:00,95.64,95.671,95.64,95.657,210000001.0
2007-02-22 09:49:00,95.662,95.663,95.627,95.627,207300000.0
2007-02-22 09:50:00,95.611,95.635,95.607,95.635,240599997.0
2007-02-22 09:51:00,95.632,95.644,95.609,95.616,91500002.0
2007-02-22 09:52:00,95.618,95.647,95.618,95.635,135500001.0
2007-02-22 09:53:00,95.64,95.663,95.623,95.648,279100004.0
2007-02-22 09:54:00,95.631,95.652,95.62,95.647,150400001.0
2007-02-22 09:55:00,95.623,95.648,95.606,95.617,314100003.0
2007-02-22 09:56:00,95.666,95.666,95.626,95.631,183099999.0
2007-02-22 09:57:00,95.645,95.672,95.635,95.66,203799999.0
2007-02-22 09:58:00,95.661,95.665,95.623,95.65,248000001.0
2007-02-22 09:59:00,95.657,95.662,95.635,95.646,255200000.0
2007-02-22 10:00:00,95.634,95.675,95.628,95.645,163499999.0
2007-02-22 10:01:00,95.658,95.658,95.627,95.631,167000000.0
2007-02-22 10:02:00,95.625,95.648,95.619,95.631,210100000.0
2007-02-22 10:03:00,95.621,95.637,95.608,95.626,180900002.0
2007-02-22 10:04:00,95.628,95.663,95.628,95.659,100900000.0
2007-02-22 10:05:00,95.637,95.663,95.626,95.659,217600004.0
2007-02-22 10:06:00,95.632,95.658,95.614,95.636,278700002.0
2007-02-22 10:07:00,95.658,95.658,95.622,95.622,231599998.0
2007-02-22 10:08:00,95.63,95.648,95.616,95.633,79500000.0
2007-02-22 10:09:00,95.629,95.629,95.573,95.592,176200003.0
2007-02-22 10:10:00,95.607,95.623,95.581,95.601,207600000.0
2007-02-22 10:11:00,95.584,95.6,95.567,95.58,181500000.0
2007-02-22 10:12:00,95.531,95.574,95.527,95.549,171300000.0
2007-02-22 10:13:00,95.549,95.583,95.549,95.564,93900000.0
2007-02-22 10:14:00,95.549,95.565,95.519,95.558,191900004.0
2007-02-22 10:15:00,95.574,95.581,95.554,95.578,106000000.0
2007-02-22 10:16:00,95.569,95.594,95.553,95.573,164899998.0
2007-02-22 10:17:00,95.583,95.594,95.567,95.57,223800000.0
2007-02-22 10:18:00,95.571,95.58,95.557,95.562,137700000.0
2007-02-22 10:19:00,95.573,95.584,95.543,95.543,197700000.0
2007-02-22 10:20:00,95.556,95.598,95.556,95.598,111000000.0
2007-02-22 10:21:00,95.605,95.611,95.572,95.573,166699998.0
2007-02-22 10:22:00,95.562,95.603,95.548,95.591,344000000.0
2007-02-22 10:23:00,95.588,95.605,95.571,95.594,162700000.0
2007-02-22 10:24:00,95.559,95.598,95.541,95.558,164100002.0
2007-02-22 10:25:00,95.572,95.572,95.525,95.532,193000002.0
2007-02-22 10:26:00,95.534,95.543,95.517,95.517,109600002.0
2007-02-22 10:27:00,95.522,95.539,95.498,95.498,289400000.0
2007-02-22 10:28:00,95.495,95.495,95.466,95.469,79199999.0
2007-02-22 10:29:00,95.439,95.456,95.424,95.437,231200002.0
2007-02-22 10:30:00,95.417,95.44,95.403,95.427,133600000.0
2007-02-22 10:31:00,95.431,95.431,95.379,95.396,195000002.0
2007-02-22 10:32:00,95.43,95.441,95.406,95.414,190000000.0
2007-02-22 10:33:00,95.42,95.431,95.371,95.407,205399996.0
2007-02-22 10:34:00,95.427,95.444,95.397,95.415,150400001.0
2007-02-22 10:35:00,95.421,95.434,95.399,95.404,154799998.0
2007-02-22 10:36:00,95.385,95.412,95.364,95.365,212900003.0
2007-02-22 10:37:00,95.4,95.419,95.395,95.4,230300001.0
2007-02-22 10:38:00,95.393,95.417,95.348,95.358,204299999.0
2007-02-22 10:39:00,95.348,95.396,95.348,95.396,162000000.0
2007-02-22 10:40:00,95.396,95.398,95.373,95.386,285100002.0
2007-02-22 10:41:00,95.383,95.412,95.373,95.386,234600001.0
2007-02-22 10:42:00,95.38,95.402,95.368,95.384,280999998.0
2007-02-22 10:43:00,95.401,95.407,95.382,95.388,234200001.0
2007-02-22 10:44:00,95.397,95.405,95.376,95.386,262600001.0
2007-02-22 10:45:00,95.408,95.42,95.393,95.402,178899998.0
2007-02-22 10:46:00,95.431,95.473,95.421,95.457,210299999.0
2007-02-22 10:47:00,95.477,95.477,95.405,95.405,117399999.0
2007-02-22 10:48:00,95.463,95.481,95.447,95.481,163800000.0
2007-02-22 10:49:00,95.492,95.492,95.438,95.46,197099999.0
2007-02-22 10:50:00,95.464,95.475,95.417,95.426,272100001.0
2007-02-22 10:51:00,95.478,95.503,95.476,95.494,207299997.0
2007-02-22 10:52:00,95.497,95.513,95.478,95.491,191899998.0
2007-02-22 10:53:00,95.501,95.516,95.475,95.495,183099997.0
2007-02-22 10:54:00,95.486,95.51,95.467,95.51,204099999.0
2007-02-22 10:55:00,95.496,95.514,95.46,95.498,301899997.0
2007-02-22 10:56:00,95.478,95.497,95.439,95.454,232599999.0
2007-02-22 10:57:00,95.489,95.505,95.468,95.479,134600000.0
2007-02-22 10:58:00,95.419,95.486,95.419,95.477,193500001.0
2007-02-22 10:59:00,95.472,95.484,95.452,95.468,168599998.0
2007-02-22 11:00:00,95.455,95.476,95.406,95.462,145799999.0
2007-02-22 11:01:00,95.469,95.485,95.424,95.443,251099999.0
2007-02-22 11:02:00,95.494,95.512,95.478,95.499,109199999.0
2007-02-22 11:03:00,95.498,95.507,95.478,95.494,253800004.0
2007-02-22 11:04:00,95.504,95.532,95.5,95.517,168300000.0
2007-02-22 11:05:00,95.514,95.536,95.512,95.535,234800000.0
2007-02-22 11:06:00,95.521,95.542,95.501,95.535,287299994.0
2007-02-22 11:07:00,95.528,95.53,95.483,95.494,330100003.0
2007-02-22 11:08:00,95.508,95.508,95.457,95.457,148499998.0
2007-02-22 11:09:00,95.506,95.521,95.498,95.52,163499998.0
2007-02-22 11:10:00,95.517,95.517,95.486,95.513,221899997.0
2007-02-22 11:11:00,95.525,95.553,95.517,95.531,148799999.0
2007-02-22 11:12:00,95.526,95.548,95.521,95.548,177699998.0
2007-02-22 11:13:00,95.502,95.533,95.489,95.533,233999998.0
2007-02-22 11:14:00,95.51,95.534,95.493,95.508,127699999.0
2007-02-22 11:15:00,95.546,95.572,95.544,95.563,98299999.0
2007-02-22 11:16:00,95.552,95.569,95.549,95.566,206300000.0
2007-02-22 11:17:00,95.569,95.589,95.562,95.571,278300000.0
2007-02-22 11:18:00,95.553,95.589,95.553,95.58,131299998.0
2007-02-22 11:19:00,95.549,95.576,95.524,95.539,215100002.0
2007-02-22 11:20:00,95.562,95.562,95.507,95.544,149100001.0
2007-02-22 11:21:00,95.569,95.569,95.547,95.551,131100001.0
2007-02-22 11:22:00,95.522,95.574,95.522,95.565,114000000.0
2007-02-22 11:23:00,95.529,95.57,95.515,95.57,151000002.0
2007-02-22 11:24:00,95.565,95.572,95.545,95.552,275599998.0
2007-02-22 11:25:00,95.565,95.59,95.555,95.564,249799999.0
2007-02-22 11:26:00,95.579,95.579,95.514,95.514,148400000.0
2007-02-22 11:27:00,95.564,95.564,95.502,95.502,181399998.0
2007-02-22 11:28:00,95.585,95.594,95.56,95.58,94299999.0
2007-02-22 11:29:00,95.589,95.59,95.571,95.59,181299999.0
2007-02-22 11:30:00,95.566,95.585,95.521,95.585,183299998.0
2007-02-22 11:31:00,95.597,95.597,95.574,95.579,145699999.0
2007-02-22 11:32:00,95.575,95.588,95.55,95.55,180999998.0
2007-02-22 11:33:00,95.547,95.569,95.503,95.522,123500000.0
2007-02-22 11:34:00,95.533,95.552,95.508,95.538,137300000.0
2007-02-22 11:35:00,95.544,95.557,95.529,95.546,182599996.0
2007-02-22 11:36:00,95.538,95.553,95.522,95.547,167699999.0
2007-02-22 11:37:00,95.521,95.54,95.49,95.533,359999999.0
2007-02-22 11:38:00,95.49,95.538,95.49,95.536,209000002.0
2007-02-22 11:39:00,95.529,95.535,95.499,95.52,148600001.0
2007-02-22 11:40:00,95.458,95.537,95.458,95.537,115200001.0
2007-02-22 11:41:00,95.55,95.575,95.537,95.537,192499999.0
2007-02-22 11:42:00,95.524,95.544,95.487,95.498,166699999.0
2007-02-22 11:43:00,95.555,95.559,95.501,95.502,195999999.0
2007-02-22 11:44:00,95.551,95.551,95.497,95.506,194500000.0
2007-02-22 11:45:00,95.517,95.536,95.503,95.536,266100000.0
2007-02-22 11:46:00,95.54,95.542,95.492,95.513,255499999.0
2007-02-22 11:47:00,95.524,95.541,95.509,95.529,220799996.0
2007-02-22 11:48:00,95.542,95.542,95.499,95.51,210800002.0
2007-02-22 11:49:00,95.513,95.527,95.491,95.503,250099996.0
2007-02-22 11:50:00,95.457,95.502,95.454,95.46,162500002.0
2007-02-22 11:51:00,95.508,95.525,95.495,95.52,266000000.0
2007-02-22 11:52:00,95.517,95.522,95.49,95.49,355699993.0
2007-02-22 11:53:00,95.484,95.51,95.468,95.504,192200001.0
2007-02-22 11:54:00,95.519,95.528,95.466,95.505,212499997.0
2007-02-22 11:55:00,95.534,95.547,95.508,95.508,143499998.0
2007-02-22 11:56:00,95.503,95.523,95.486,95.499,228200003.0
2007-02-22 11:57:00,95.532,95.537,95.516,95.519,259699997.0
2007-02-22 11:58:00,95.485,95.515,95.474,95.494,201899998.0
2007-02-22 11:59:00,95.528,95.528,95.499,95.505,234199996.0
2007-02-22 12:00:00,95.476,95.519,95.454,95.459,297000000.0
2007-02-22 12:01:00,95.523,95.525,95.458,95.489,260899997.0
2007-02-22 12:02:00,95.487,95.511,95.466,95.474,229100003.0
2007-02-22 12:03:00,95.465,95.515,95.448,95.498,250699999.0
2007-02-22 12:04:00,95.494,95.543,95.494,95.543,83800000.0
2007-02-22 12:05:00,95.546,95.546,95.513,95.524,194500002.0
2007-02-22 12:06:00,95.53,95.544,95.498,95.524,136900001.0
2007-02-22 12:07:00,95.531,95.551,95.495,95.546,297499998.0
2007-02-22 12:08:00,95.506,95.532,95.497,95.517,151200001.0
2007-02-22 12:09:00,95.525,95.547,95.504,95.53,164800001.0
2007-02-22 12:10:00,95.536,95.549,95.53,95.544,269499999.0
2007-02-22 12:11:00,95.484,95.512,95.479,95.497,207699998.0
2007-02-22 12:12:00,95.562,95.562,95.514,95.532,166500000.0
2007-02-22 12:13:00,95.536,95.546,95.51,95.516,204000000.0
2007-02-22 12:14:00,95.535,95.535,95.487,95.495,171699998.0
2007-02-22 12:15:00,95.483,95.536,95.468,95.527,254200000.0
2007-02-22 12:16:00,95.508,95.531,95.486,95.507,174999998.0
2007-02-22 12:17:00,95.547,95.549,95.508,95.51,155199999.0
2007-02-22 12:18:00,95.527,95.544,95.503,95.527,274799996.0
2007-02-22 12:19:00,95.541,95.551,95.507,95.518,198400004.0
2007-02-22 12:20:00,95.542,95.55,95.514,95.536,302900001.0
2007-02-22 12:21:00,95.517,95.537,95.495,95.515,150299999.0
2007-02-22 12:22:00,95.502,95.518,95.468,95.491,220200001.0
2007-02-22 12:23:00,95.528,95.528,95.497,95.511,213000001.0
2007-02-22 12:24:00,95.5,95.525,95.477,95.51,261899997.0
2007-02-22 12:25:00,95.517,95.531,95.482,95.482,247000004.0
2007-02-22 12:26:00,95.512,95.546,95.503,95.507,177899996.0
2007-02-22 12:27:00,95.497,95.538,95.485,95.538,202900000.0
2007-02-22 12:28:00,95.517,95.551,95.472,95.483,202799999.0
2007-02-22 12:29:00,95.49,95.526,95.471,95.508,280600003.0
2007-02-22 12:30:00,95.498,95.518,95.476,95.495,307900000.0
2007-02-22 12:31:00,95.473,95.509,95.461,95.47,167200000.0
2007-02-22 12:32:00,95.495,95.514,95.483,95.51,228400001.0
2007-02-22 12:33:00,95.492,95.516,95.466,95.496,370199998.0
2007-02-22 12:34:00,95.456,95.499,95.446,95.482,165300000.0
2007-02-22 12:35:00,95.482,95.498,95.474,95.494,186800000.0
2007-02-22 12:36:00,95.467,95.503,95.452,95.503,196799998.0
2007-02-22 12:37:00,95.483,95.511,95.471,95.511,157000002.0
2007-02-22 12:38:00,95.481,95.505,95.466,95.505,162499999.0
2007-02-22 12:39:00,95.527,95.543,95.504,95.528,160000001.0
2007-02-22 12:40:00,95.545,95.56,95.528,95.55,91800000.0
2007-02-22 12:41:00,95.531,95.55,95.514,95.536,189200000.0
2007-02-22 12:42:00,95.507,95.555,95.499,95.533,156700001.0
2007-02-22 12:43:00,95.547,95.575,95.534,95.552,253300001.0
2007-02-22 12:44:00,95.552,95.588,95.552,95.564,233100000.0
2007-02-22 12:45:00,95.582,95.582,95.531,95.547,124800000.0
2007-02-22 12:46:00,95.499,95.551,95.492,95.551,165300001.0
2007-02-22 12:47:00,95.528,95.559,95.485,95.559,124700000.0
2007-02-22 12:48:00,95.579,95.593,95.559,95.577,187400000.0
2007-02-22 12:49:00,95.602,95.603,95.538,95.585,240799999.0
2007-02-22 12:50:00,95.59,95.624,95.59,95.624,199199996.0
2007-02-22 12:51:00,95.599,95.599,95.559,95.568,178599999.0
2007-02-22 12:52:00,95.575,95.578,95.548,95.563,119100000.0
2007-02-22 12:53:00,95.575,95.594,95.555,95.555,182200002.0
2007-02-22 12:54:00,95.565,95.577,95.532,95.554,173199998.0
2007-02-22 12:55:00,95.577,95.578,95.561,95.565,168999999.0
2007-02-22 12:56:00,95.54,95.567,95.538,95.562,264300001.0
2007-02-22 12:57:00,95.542,95.576,95.542,95.552,179400000.0
2007-02-22 12:58:00,95.564,95.577,95.55,95.568,69400000.0
2007-02-22 12:59:00,95.573,95.585,95.561,95.572,145000001.0
2007-02-22 13:00:00,95.577,95.577,95.526,95.565,177400003.0
2007-02-22 13:01:00,95.563,95.583,95.544,95.547,165600001.0
2007-02-22 13:02:00,95.591,95.614,95.579,95.583,163600001.0
2007-02-22 13:03:00,95.58,95.615,95.58,95.613,301299998.0
2007-02-22 13:04:00,95.627,95.633,95.602,95.602,311799997.0
2007-02-22 13:05:00,95.605,95.63,95.593,95.602,205599998.0
2007-02-22 13:06:00,95.62,95.621,95.582,95.588,201499999.0
2007-02-22 13:07:00,95.6,95.6,95.523,95.546,188399997.0
2007-02-22 13:08:00,95.581,95.581,95.537,95.555,188699999.0
2007-02-22 13:09:00,95.545,95.575,95.542,95.556,351800003.0
2007-02-22 13:10:00,95.55,95.571,95.537,95.559,211400001.0
2007-02-22 13:11:00,95.544,95.575,95.53,95.568,258800002.0
2007-02-22 13:12:00,95.565,95.582,95.557,95.58,258700002.0
2007-02-22 13:13:00,95.587,95.587,95.548,95.557,125700000.0
2007-02-22 13:14:00,95.585,95.585,95.555,95.557,190399998.0
2007-02-22 13:15:00,95.534,95.557,95.491,95.5,280199999.0
2007-02-22 13:16:00,95.563,95.572,95.546,95.549,202099999.0
2007-02-22 13:17:00,95.517,95.561,95.502,95.561,192400001.0
2007-02-22 13:18:00,95.567,95.576,95.552,95.564,196799998.0
2007-02-22 13:19:00,95.553,95.58,95.553,95.58,258599998.0
2007-02-22 13:20:00,95.568,95.584,95.555,95.57,103500000.0
2007-02-22 13:21:00,95.564,95.594,95.553,95.567,306599998.0
2007-02-22 13:22:00,95.588,95.595,95.571,95.585,245899998.0
2007-02-22 13:23:00,95.571,95.6,95.567,95.576,165900001.0
2007-02-22 13:24:00,95.593,95.6,95.567,95.568,263300001.0
2007-02-22 13:25:00,95.554,95.571,95.551,95.57,203900001.0
2007-02-22 13:26:00,95.556,95.575,95.529,95.539,190899999.0
2007-02-22 13:27:00,95.56,95.575,95.527,95.567,198599999.0
2007-02-22 13:28:00,95.528,95.555,95.499,95.51,185299999.0
2007-02-22 13:29:00,95.555,95.555,95.517,95.54,141899998.0
2007-02-22 13:30:00,95.554,95.569,95.504,95.504,154999998.0
2007-02-22 13:31:00,95.546,95.567,95.504,95.546,297799999.0
2007-02-22 13:32:00,95.564,95.577,95.55,95.565,195100004.0
2007-02-22 13:33:00,95.523,95.575,95.511,95.549,190399998.0
2007-02-22 13:34:00,95.57,95.58,95.553,95.554,205500005.0
2007-02-22 13:35:00,95.569,95.569,95.525,95.527,127000000.0
2007-02-22 13:36:00,95.51,95.566,95.492,95.504,168700000.0
2007-02-22 13:37:00,95.535,95.579,95.534,95.536,265099998.0
2007-02-22 13:38:00,95.565,95.597,95.541,95.576,173899999.0
2007-02-22 13:39:00,95.603,95.603,95.528,95.533,193000000.0
2007-02-22 13:40:00,95.562,95.581,95.53,95.547,211699998.0
2007-02-22 13:41:00,95.58,95.595,95.564,95.582,229099998.0
2007-02-22 13:42:00,95.58,95.59,95.549,95.56,269900005.0
2007-02-22 13:43:00,95.575,95.599,95.56,95.591,195599998.0
2007-02-22 13:44:00,95.591,95.591,95.546,95.566,237000002.0
2007-02-22 13:45:00,95.589,95.589,95.536,95.554,228499999.0
2007-02-22 13:46:00,95.556,95.577,95.512,95.558,163600000.0
2007-02-22 13:47:00,95.51,95.576,95.499,95.556,161200000.0
2007-02-22 13:48:00,95.586,95.586,95.531,95.542,265800000.0
2007-02-22 13:49:00,95.561,95.588,95.559,95.587,354200004.0
2007-02-22 13:50:00,95.558,95.59,95.558,95.584,200299997.0
2007-02-22 13:51:00,95.557,95.587,95.55,95.576,176399999.0
2007-02-22 13:52:00,95.552,95.57,95.544,95.565,266100000.0
2007-02-22 13:53:00,95.565,95.571,95.538,95.561,178499997.0
2007-02-22 13:54:00,95.552,95.56,95.514,95.514,197399997.0
2007-02-22 13:55:00,95.551,95.588,95.529,95.588,235399995.0
2007-02-22 13:56:00,95.576,95.594,95.562,95.586,159699999.0
2007-02-22 13:57:00,95.57,95.614,95.57,95.597,161500001.0
2007-02-22 13:58:00,95.607,95.619,95.582,95.597,228299998.0
2007-02-22 13:59:00,95.631,95.632,95.603,95.614,243500000.0
2007-02-22 14:00:00,95.636,95.649,95.617,95.635,257899999.0
2007-02-22 14:01:00,95.605,95.647,95.605,95.63,262600002.0
2007-02-22 14:02:00,95.619,95.657,95.619,95.652,119399999.0
2007-02-22 14:03:00,95.638,95.638,95.594,95.611,134700000.0
2007-02-22 14:04:00,95.652,95.654,95.631,95.635,181900000.0
2007-02-22 14:05:00,95.633,95.635,95.616,95.618,165000001.0
2007-02-22 14:06:00,95.602,95.624,95.583,95.585,124399999.0
2007-02-22 14:07:00,95.58,95.597,95.55,95.571,232200001.0
2007-02-22 14:08:00,95.572,95.59,95.558,95.578,263599997.0
2007-02-22 14:09:00,95.569,95.592,95.548,95.563,288399995.0
2007-02-22 14:10:00,95.579,95.589,95.564,95.571,97100001.0
2007-02-22 14:11:00,95.599,95.599,95.529,95.529,301100000.0
2007-02-22 14:12:00,95.558,95.588,95.517,95.569,227300000.0
2007-02-22 14:13:00,95.595,95.603,95.577,95.586,133400001.0
2007-02-22 14:14:00,95.597,95.598,95.534,95.534,162699999.0
2007-02-22 14:15:00,95.575,95.597,95.552,95.583,262199998.0
2007-02-22 14:16:00,95.559,95.596,95.542,95.583,293600002.0
2007-02-22 14:17:00,95.538,95.6,95.538,95.6,207599999.0
2007-02-22 14:18:00,95.583,95.606,95.534,95.545,132700000.0
2007-02-22 14:19:00,95.6,95.61,95.571,95.589,137399999.0
2007-02-22 14:20:00,95.599,95.62,95.541,95.551,195800000.0
2007-02-22 14:21:00,95.596,95.614,95.584,95.608,101900002.0
2007-02-22 14:22:00,95.578,95.631,95.573,95.612,157999999.0
2007-02-22 14:23:00,95.627,95.627,95.569,95.569,104599999.0
2007-02-22 14:24:00,95.617,95.652,95.609,95.652,219300000.0
2007-02-22 14:25:00,95.623,95.648,95.599,95.625,218500002.0
2007-02-22 14:26:00,95.622,95.63,95.574,95.577,196699999.0
2007-02-22 14:27:00,95.619,95.651,95.618,95.634,132600000.0
2007-02-22 14:28:00,95.64,95.644,95.573,95.586,207699997.0
2007-02-22 14:29:00,95.652,95.652,95.599,95.626,258199996.0
2007-02-22 14:30:00,95.599,95.642,95.591,95.642,329299995.0
2007-02-22 14:31:00,95.641,95.641,95.599,95.6,196799999.0
2007-02-22 14:32:00,95.645,95.646,95.583,95.604,178000002.0
2007-02-22 14:33:00,95.606,95.644,95.603,95.632,226000000.0
2007-02-22 14:34:00,95.594,95.643,95.587,95.612,223800001.0
2007-02-22 14:35:00,95.618,95.636,95.601,95.602,105499999.0
2007-02-22 14:36:00,95.586,95.614,95.577,95.614,160700003.0
2007-02-22 14:37:00,95.628,95.646,95.61,95.631,258100000.0
2007-02-22 14:38:00,95.623,95.642,95.616,95.635,178600001.0
2007-02-22 14:39:00,95.625,95.625,95.589,95.603,161899999.0
2007-02-22 14:40:00,95.606,95.626,95.564,95.578,187499998.0
2007-02-22 14:41:00,95.623,95.638,95.57,95.621,191999998.0
2007-02-22 14:42:00,95.624,95.655,95.624,95.652,148800000.0
2007-02-22 14:43:00,95.642,95.642,95.601,95.616,175200002.0
2007-02-22 14:44:00,95.645,95.667,95.645,95.663,228199998.0
2007-02-22 14:45:00,95.663,95.663,95.637,95.641,263000003.0
2007-02-22 14:46:00,95.658,95.673,95.647,95.657,195100001.0
2007-02-22 14:47:00,95.659,95.687,95.648,95.687,269999998.0
2007-02-22 14:48:00,95.674,95.679,95.652,95.663,86300000.0
2007-02-22 14:49:00,95.664,95.67,95.632,95.662,138600000.0
2007-02-22 14:50:00,95.652,95.679,95.627,95.637,228199995.0
2007-02-22 14:51:00,95.654,95.674,95.644,95.661,163700000.0
2007-02-22 14:52:00,95.638,95.677,95.614,95.655,122599998.0
2007-02-22 14:53:00,95.67,95.681,95.651,95.653,187599999.0
2007-02-22 14:54:00,95.648,95.665,95.644,95.658,139700000.0
2007-02-22 14:55:00,95.634,95.663,95.628,95.663,180800003.0
2007-02-22 14:56:00,95.639,95.662,95.632,95.662,208599998.0
2007-02-22 14:57:00,95.643,95.653,95.608,95.635,205299998.0
2007-02-22 14:58:00,95.656,95.656,95.626,95.627,118300000.0
2007-02-22 14:59:00,95.639,95.654,95.62,95.634,201300001.0
2007-02-22 15:00:00,95.619,95.634,95.594,95.631,114200000.0
2007-02-22 15:01:00,95.63,95.637,95.594,95.616,309799998.0
2007-02-22 15:02:00,95.613,95.636,95.591,95.634,240799997.0
2007-02-22 15:03:00,95.64,95.646,95.6,95.601,251700003.0
2007-02-22 15:04:00,95.61,95.652,95.61,95.64,188500000.0
2007-02-22 15:05:00,95.649,95.657,95.627,95.644,252800003.0
2007-02-22 15:06:00,95.636,95.651,95.605,95.65,242300000.0
2007-02-22 15:07:00,95.628,95.678,95.576,95.678,187000000.0
2007-02-22 15:08:00,95.687,95.696,95.665,95.666,202599999.0
2007-02-22 15:09:00,95.68,95.68,95.628,95.641,261900002.0
2007-02-22 15:10:00,95.677,95.69,95.662,95.664,217200002.0
2007-02-22 15:11:00,95.631,95.65,95.609,95.649,100900000.0
2007-02-22 15:12:00,95.653,95.698,95.653,95.698,265399996.0
2007-02-22 15:13:00,95.692,95.695,95.655,95.669,257799998.0
2007-02-22 15:14:00,95.706,95.706,95.676,95.692,117300001.0
2007-02-22 15:15:00,95.686,95.704,95.668,95.668,126999998.0
2007-02-22 15:16:00,95.671,95.671,95.64,95.647,158200001.0
2007-02-22 15:17:00,95.637,95.667,95.632,95.652,142700000.0
2007-02-22 15:18:00,95.673,95.673,95.643,95.653,195400001.0
2007-02-22 15:19:00,95.635,95.664,95.625,95.664,214600000.0
2007-02-22 15:20:00,95.656,95.707,95.653,95.707,172300001.0
2007-02-22 15:21:00,95.703,95.719,95.68,95.701,271299999.0
2007-02-22 15:22:00,95.72,95.737,95.705,95.737,135000001.0
2007-02-22 15:23:00,95.711,95.739,95.711,95.723,141300002.0
2007-02-22 15:24:00,95.706,95.733,95.691,95.691,235899998.0
2007-02-22 15:25:00,95.7,95.728,95.689,95.701,207800004.0
2007-02-22 15:26:00,95.689,95.722,95.68,95.719,274600000.0
2007-02-22 15:27:00,95.722,95.732,95.684,95.727,263999996.0
2007-02-22 15:28:00,95.728,95.736,95.706,95.706,126600000.0
2007-02-22 15:29:00,95.716,95.716,95.662,95.672,270200001.0
2007-02-22 15:30:00,95.675,95.691,95.659,95.669,169300001.0
2007-02-22 15:31:00,95.682,95.699,95.672,95.682,113100001.0
2007-02-22 15:32:00,95.649,95.701,95.641,95.701,251399998.0
2007-02-22 15:33:00,95.665,95.699,95.644,95.658,211900001.0
2007-02-22 15:34:00,95.69,95.728,95.69,95.715,130699999.0
2007-02-22 15:35:00,95.703,95.732,95.703,95.728,160299999.0
2007-02-22 15:36:00,95.708,95.723,95.688,95.709,117000000.0
2007-02-22 15:37:00,95.696,95.717,95.678,95.715,175199998.0
2007-02-22 15:38:00,95.69,95.709,95.665,95.682,278900000.0
2007-02-22 15:39:00,95.647,95.671,95.644,95.665,191799999.0
2007-02-22 15:40:00,95.665,95.7,95.643,95.685,225200000.0
2007-02-22 15:41:00,95.649,95.682,95.644,95.66,108199999.0
2007-02-22 15:42:00,95.692,95.722,95.692,95.716,151000000.0
2007-02-22 15:43:00,95.686,95.713,95.654,95.71,321999997.0
2007-02-22 15:44:00,95.713,95.728,95.683,95.683,221700000.0
2007-02-22 15:45:00,95.689,95.704,95.644,95.688,354799998.0
2007-02-22 15:46:00,95.688,95.713,95.666,95.693,211400003.0
2007-02-22 15:47:00,95.688,95.714,95.677,95.714,201000003.0
2007-02-22 15:48:00,95.677,95.699,95.661,95.698,169699997.0
2007-02-22 15:49:00,95.694,95.706,95.675,95.681,292199998.0
2007-02-22 15:50:00,95.691,95.703,95.678,95.696,158799998.0
2007-02-22 15:51:00,95.697,95.705,95.68,95.702,205300000.0
2007-02-22 15:52:00,95.673,95.702,95.645,95.702,190100001.0
2007-02-22 15:53:00,95.718,95.725,95.691,95.693,212299999.0
2007-02-22 15:54:00,95.67,95.698,95.665,95.689,114800000.0
2007-02-22 15:55:00,95.673,95.718,95.673,95.718,229000000.0
2007-02-22 15:56:00,95.714,95.739,95.714,95.736,246099999.0
2007-02-22 15:57:00,95.728,95.738,95.714,95.714,172199997.0
2007-02-22 15:58:00,95.734,95.743,95.718,95.718,243600001.0
2007-02-22 15:59:00,95.718,95.718,95.686,95.686,142999997.0
2007-02-22 16:00:00,95.666,95.69,95.629,95.648,174300002.0
2007-02-22 16:01:00,95.672,95.679,95.633,95.645,187500001.0
2007-02-22 16:02:00,95.697,95.713,95.687,95.687,116800000.0
2007-02-22 16:03:00,95.714,95.714,95.652,95.68,163600001.0
2007-02-22 16:04:00,95.675,95.705,95.661,95.695,145400001.0
2007-02-22 16:05:00,95.685,95.704,95.673,95.687,179600000.0
2007-02-22 16:06:00,95.682,95.689,95.663,95.667,162699998.0
2007-02-22 16:07:00,95.672,95.692,95.664,95.678,208500001.0
2007-02-22 16:08:00,95.664,95.695,95.661,95.668,171800000.0
2007-02-22 16:09:00,95.686,95.703,95.673,95.699,317000004.0
2007-02-22 16:10:00,95.692,95.697,95.675,95.685,96900000.0
2007-02-22 16:11:00,95.678,95.722,95.654,95.697,169500000.0
2007-02-22 16:12:00,95.732,95.736,95.67,95.679,224299999.0
2007-02-22 16:13:00,95.695,95.722,95.684,95.706,262199996.0
2007-02-22 16:14:00,95.667,95.709,95.667,95.709,174200000.0
2007-02-22 16:15:00,95.665,95.691,95.646,95.665,268700000.0
2007-02-22 16:16:00,95.696,95.714,95.696,95.709,207599997.0
2007-02-22 16:17:00,95.645,95.719,95.639,95.719,287000000.0
2007-02-22 16:18:00,95.743,95.753,95.718,95.726,250500005.0
2007-02-22 16:19:00,95.717,95.753,95.709,95.747,276300003.0
2007-02-22 16:20:00,95.738,95.759,95.734,95.749,216300000.0
2007-02-22 16:21:00,95.747,95.761,95.731,95.731,282600003.0
2007-02-22 16:22:00,95.753,95.765,95.739,95.74,131799999.0
2007-02-22 16:23:00,95.717,95.779,95.694,95.779,208699998.0
2007-02-22 16:24:00,95.802,95.82,95.791,95.795,130600001.0
2007-02-22 16:25:00,95.796,95.815,95.784,95.805,331899999.0
2007-02-22 16:26:00,95.81,95.81,95.771,95.781,145099998.0
2007-02-22 16:27:00,95.742,95.799,95.735,95.795,211199997.0
2007-02-22 16:28:00,95.792,95.812,95.781,95.789,73600000.0
2007-02-22 16:29:00,95.785,95.805,95.741,95.741,230699999.0
2007-02-22 16:30:00,95.774,95.809,95.771,95.802,280099999.0
2007-02-22 16:31:00,95.778,95.801,95.774,95.787,193000002.0
2007-02-22 16:32:00,95.78,95.794,95.765,95.777,124799998.0
2007-02-22 16:33:00,95.782,95.808,95.771,95.788,203300000.0
2007-02-22 16:34:00,95.788,95.827,95.788,95.825,158399999.0
2007-02-22 16:35:00,95.798,95.798,95.761,95.771,79199999.0
2007-02-22 16:36:00,95.803,95.819,95.788,95.789,174500000.0
2007-02-22 16:37:00,95.799,95.81,95.775,95.796,129100001.0
2007-02-22 16:38:00,95.807,95.819,95.786,95.798,192100002.0
2007-02-22 16:39:00,95.806,95.806,95.771,95.771,319900000.0
2007-02-22 16:40:00,95.749,95.789,95.738,95.789,257599997.0
2007-02-22 16:41:00,95.791,95.793,95.763,95.783,137700001.0
2007-02-22 16:42:00,95.763,95.792,95.743,95.788,171400001.0
2007-02-22 16:43:00,95.77,95.79,95.745,95.788,241799997.0
2007-02-22 16:44:00,95.798,95.807,95.781,95.782,212100001.0
2007-02-22 16:45:00,95.794,95.818,95.784,95.794,212600000.0
2007-02-22 16:46:00,95.765,95.8,95.746,95.8,243699998.0
2007-02-22 16:47:00,95.783,95.797,95.756,95.778,163599997.0
2007-02-22 16:48:00,95.783,95.798,95.767,95.767,368100003.0
2007-02-22 16:49:00,95.802,95.802,95.748,95.761,165800001.0
2007-02-22 16:50:00,95.785,95.795,95.762,95.763,204799997.0
2007-02-22 16:51:00,95.779,95.779,95.759,95.764,145400000.0
2007-02-22 16:52:00,95.748,95.795,95.733,95.795,223300002.0
2007-02-22 16:53:00,95.791,95.812,95.778,95.794,180099999.0
2007-02-22 16:54:00,95.79,95.84,95.79,95.836,123500000.0
2007-02-22 16:55:00,95.805,95.829,95.798,95.817,175300000.0
2007-02-22 16:56:00,95.822,95.828,95.785,95.813,256699999.0
2007-02-22 16:57:00,95.823,95.823,95.791,95.805,156400000.0
2007-02-22 16:58:00,95.8,95.829,95.798,95.828,137500000.0
2007-02-22 16:59:00,95.836,95.848,95.822,95.827,157200002.0
2007-02-22 17:00:00,95.836,95.869,95.829,95.848,174100000.0
2007-02-22 17:01:00,95.828,95.861,95.817,95.834,228200003.0
2007-02-22 17:02:00,95.842,95.854,95.809,95.809,207699996.0
2007-02-22 17:03:00,95.827,95.843,95.795,95.815,243000001.0
2007-02-22 17:04:00,95.833,95.839,95.813,95.813,219499998.0
2007-02-22 17:05:00,95.807,95.838,95.807,95.838,106400000.0
2007-02-22 17:06:00,95.82,95.833,95.795,95.814,88399999.0
2007-02-22 17:07:00,95.827,95.855,95.811,95.811,249200000.0
2007-02-22 17:08:00,95.825,95.842,95.803,95.819,136900000.0
2007-02-22 17:09:00,95.818,95.818,95.779,95.779,147100000.0
2007-02-22 17:10:00,95.784,95.805,95.726,95.732,147700002.0
2007-02-22 17:11:00,95.773,95.799,95.764,95.794,261199995.0
2007-02-22 17:12:00,95.783,95.783,95.733,95.733,124900000.0
2007-02-22 17:13:00,95.764,95.783,95.724,95.764,286600001.0
2007-02-22 17:14:00,95.77,95.773,95.739,95.744,133800003.0
2007-02-22 17:15:00,95.802,95.802,95.757,95.774,297900002.0
2007-02-22 17:16:00,95.776,95.801,95.765,95.773,218799999.0
2007-02-22 17:17:00,95.795,95.808,95.763,95.763,100900000.0
2007-02-22 17:18:00,95.765,95.789,95.745,95.772,164500000.0
2007-02-22 17:19:00,95.74,95.786,95.739,95.782,149400000.0
2007-02-22 17:20:00,95.747,95.767,95.723,95.749,143000001.0
2007-02-22 17:21:00,95.765,95.781,95.751,95.779,146399999.0
2007-02-22 17:22:00,95.782,95.782,95.75,95.755,167600000.0
2007-02-22 17:23:00,95.742,95.772,95.737,95.772,169299998.0
2007-02-22 17:24:00,95.718,95.756,95.709,95.731,168700000.0
2007-02-22 17:25:00,95.755,95.762,95.735,95.748,209800000.0
2007-02-22 17:26:00,95.721,95.763,95.698,95.763,229900000.0
2007-02-22 17:27:00,95.765,95.765,95.73,95.743,134599999.0
2007-02-22 17:28:00,95.728,95.759,95.727,95.759,72400000.0
2007-02-22 17:29:00,95.738,95.752,95.703,95.729,258600003.0
2007-02-22 17:30:00,95.747,95.766,95.736,95.751,291699996.0
2007-02-22 17:31:00,95.747,95.757,95.723,95.73,148499998.0
2007-02-22 17:32:00,95.72,95.748,95.72,95.748,127100001.0
2007-02-22 17:33:00,95.722,95.748,95.672,95.728,259599997.0
2007-02-22 17:34:00,95.742,95.772,95.726,95.752,183400002.0
2007-02-22 17:35:00,95.758,95.758,95.727,95.74,187300000.0
2007-02-22 17:36:00,95.726,95.76,95.725,95.76,121499999.0
2007-02-22 17:37:00,95.742,95.755,95.701,95.738,191900000.0
2007-02-22 17:38:00,95.742,95.76,95.723,95.754,193399998.0
2007-02-22 17:39:00,95.724,95.742,95.707,95.722,225300003.0
2007-02-22 17:40:00,95.709,95.724,95.682,95.708,171300001.0
2007-02-22 17:41:00,95.746,95.761,95.698,95.717,274100000.0
2007-02-22 17:42:00,95.723,95.738,95.704,95.717,163599998.0
2007-02-22 17:43:00,95.707,95.731,95.673,95.689,132899998.0
2007-02-22 17:44:00,95.683,95.713,95.682,95.703,302199999.0
2007-02-22 17:45:00,95.692,95.72,95.677,95.701,259100003.0
2007-02-22 17:46:00,95.675,95.741,95.675,95.72,304600002.0
2007-02-22 17:47:00,95.672,95.748,95.672,95.748,182900002.0
2007-02-22 17:48:00,95.765,95.784,95.753,95.753,198900001.0
2007-02-22 17:49:00,95.769,95.769,95.724,95.751,218400001.0
2007-02-22 17:50:00,95.768,95.777,95.69,95.699,172200000.0
2007-02-22 17:51:00,95.696,95.754,95.696,95.748,292599995.0
2007-02-22 17:52:00,95.722,95.743,95.695,95.735,119800000.0
2007-02-22 17:53:00,95.728,95.769,95.713,95.739,223499996.0
2007-02-22 17:54:00,95.745,95.748,95.702,95.743,263100001.0
2007-02-22 17:55:00,95.741,95.753,95.721,95.728,139200002.0
2007-02-22 17:56:00,95.741,95.741,95.719,95.726,125399999.0
2007-02-22 17:57:00,95.734,95.744,95.708,95.733,222199999.0
2007-02-22 17:58:00,95.727,95.743,95.705,95.721,199800001.0
2007-02-22 17:59:00,95.754,95.789,95.744,95.769,223699997.0
2007-02-22 18:00:00,95.78,95.798,95.747,95.768,304000001.0
2007-02-22 18:01:00,95.766,95.795,95.754,95.773,1120299999.0
2007-02-22 18:02:00,95.777,95.777,95.712,95.734,1892399997.0
2007-02-22 18:03:00,95.757,95.795,95.755,95.795,2025399999.0
2007-02-22 18:04:00,95.793,95.801,95.745,95.745,1707999995.0
2007-02-22 18:05:00,95.795,95.818,95.783,95.797,1929800003.0
2007-02-22 18:06:00,95.773,95.808,95.769,95.796,1807799988.0
2007-02-22 18:08:00,95.833,95.846,95.796,95.811,2138699998.0
2007-02-22 18:09:00,95.82,95.824,95.784,95.797,1636999999.0
2007-02-22 18:10:00,95.815,95.84,95.804,95.814,1924099998.0
2007-02-22 18:11:00,95.838,95.86,95.812,95.828,1034100000.0
2007-02-22 18:12:00,95.83,95.865,95.828,95.862,1120199996.0
2007-02-22 18:13:00,95.839,95.869,95.837,95.857,1525599999.0
2007-02-22 18:14:00,95.84,95.871,95.837,95.863,1739999995.0
2007-02-22 18:15:00,95.84,95.84,95.82,95.82,811899993.0
2007-02-22 18:16:00,95.84,95.84,95.82,95.82,811899993.0
2007-02-22 18:17:00,95.831,95.859,95.826,95.853,811899993.0
2007-02-22 18:18:00,95.856,95.858,95.8,95.852,1132099992.0
2007-02-22 18:19:00,95.845,95.88,95.841,95.865,1730799995.0
2007-02-22 18:20:00,95.852,95.852,95.801,95.813,1390199996.0
2007-02-22 18:21:00,95.821,95.862,95.815,95.851,1558999994.0
2007-02-22 18:22:00,95.866,95.866,95.82,95.839,1769099998.0
2007-02-22 18:23:00,95.84,95.85,95.84,95.85,1685899992.0
2007-02-22 18:24:00,95.808,95.863,95.808,95.863,1685899992.0
2007-02-22 18:25:00,95.84,95.85,95.84,95.84,1597800010.0
2007-02-22 18:26:00,95.836,95.849,95.81,95.816,1597800010.0
2007-02-22 18:27:00,95.825,95.841,95.806,95.833,1456799990.0
2007-02-22 18:28:00,95.837,95.846,95.81,95.828,1097499998.0
2007-02-22 18:29:00,95.806,95.848,95.78,95.844,1259200000.0
2007-02-22 18:30:00,95.818,95.852,95.816,95.845,621599994.0
2007-02-22 18:31:00,95.821,95.848,95.81,95.81,1068900001.0
2007-02-22 18:32:00,95.814,95.851,95.812,95.828,1652600000.0
2007-02-22 18:33:00,95.8,95.824,95.76,95.824,1867599995.0
2007-02-22 18:34:00,95.827,95.834,95.798,95.803,1707599994.0
2007-02-22 18:35:00,95.812,95.812,95.758,95.792,1399299998.0
2007-02-22 18:36:00,95.788,95.798,95.767,95.782,1553099995.0
2007-02-22 18:37:00,95.777,95.802,95.763,95.802,1049400006.0
2007-02-22 18:38:00,95.8,95.81,95.75,95.775,774299999.0
2007-02-22 18:39:00,95.753,95.797,95.738,95.753,471499999.0
2007-02-22 18:40:00,95.775,95.799,95.741,95.771,893000002.0
2007-02-22 18:41:00,95.785,95.785,95.735,95.735,839099991.0
2007-02-22 18:42:00,95.742,95.749,95.726,95.726,819499999.0
2007-02-22 18:43:00,95.72,95.744,95.708,95.722,1335799997.0
2007-02-22 18:44:00,95.73,95.739,95.704,95.704,733299997.0
2007-02-22 18:45:00,95.725,95.762,95.725,95.748,1128300005.0
2007-02-22 18:46:00,95.723,95.748,95.655,95.74,540899994.0
2007-02-22 18:47:00,95.724,95.745,95.715,95.742,554600002.0
2007-02-22 18:48:00,95.737,95.738,95.684,95.705,568900000.0
2007-02-22 18:49:00,95.716,95.746,95.716,95.726,927300002.0
2007-02-22 18:50:00,95.733,95.758,95.673,95.673,859700001.0
2007-02-22 18:51:00,95.722,95.742,95.703,95.71,408600000.0
2007-02-22 18:52:00,95.737,95.75,95.684,95.75,918599995.0
2007-02-22 18:53:00,95.735,95.75,95.686,95.699,759600001.0
2007-02-22 18:54:00,95.726,95.765,95.719,95.75,1046299999.0
2007-02-22 18:55:00,95.755,95.781,95.745,95.766,1032800001.0
2007-02-22 18:56:00,95.751,95.763,95.697,95.724,622500001.0
2007-02-22 18:57:00,95.721,95.745,95.702,95.718,418500002.0
2007-02-22 18:58:00,95.716,95.74,95.696,95.699,1228899991.0
2007-02-22 18:59:00,95.715,95.728,95.674,95.674,964500001.0
2007-02-22 19:00:00,95.735,95.751,95.719,95.734,809000000.0
2007-02-22 19:01:00,95.734,95.762,95.717,95.751,519599996.0
2007-02-22 19:02:00,95.757,95.76,95.717,95.748,235500004.0
2007-02-22 19:03:00,95.759,95.759,95.726,95.737,636399995.0
2007-02-22 19:04:00,95.74,95.788,95.721,95.737,723099997.0
2007-02-22 19:05:00,95.778,95.792,95.761,95.78,474699998.0
2007-02-22 19:06:00,95.778,95.798,95.76,95.778,541600006.0
2007-02-22 19:07:00,95.763,95.802,95.754,95.787,989899998.0
2007-02-22 19:08:00,95.8,95.804,95.774,95.794,809200000.0
2007-02-22 19:09:00,95.792,95.813,95.775,95.796,469599999.0
2007-02-22 19:10:00,95.808,95.816,95.789,95.789,535599998.0
2007-02-22 19:11:00,95.796,95.809,95.772,95.787,194599996.0
2007-02-22 19:12:00,95.801,95.815,95.734,95.788,327000002.0
2007-02-22 19:13:00,95.791,95.809,95.774,95.785,486799999.0
2007-02-22 19:14:00,95.782,95.819,95.762,95.816,399499999.0
2007-02-22 19:15:00,95.828,95.846,95.806,95.83,550100001.0
2007-02-22 19:16:00,95.829,95.832,95.803,95.815,348600002.0
2007-02-22 19:17:00,95.825,95.835,95.786,95.83,762899988.0
2007-02-22 19:18:00,95.821,95.834,95.792,95.815,466000000.0
2007-02-22 19:19:00,95.825,95.848,95.818,95.842,775400006.0
2007-02-22 19:20:00,95.83,95.857,95.825,95.845,304999999.0
2007-02-22 19:21:00,95.848,95.848,95.82,95.827,372199992.0
2007-02-22 19:22:00,95.812,95.843,95.743,95.777,342000000.0
2007-02-22 19:23:00,95.845,95.851,95.784,95.818,1658200003.0
2007-02-22 19:24:00,95.843,95.859,95.825,95.831,649299997.0
2007-02-22 19:25:00,95.846,95.855,95.82,95.82,1027799996.0
2007-02-22 19:26:00,95.843,95.862,95.82,95.835,1193199991.0
2007-02-22 19:27:00,95.854,95.863,95.838,95.841,1015000003.0
2007-02-22 19:28:00,95.849,95.856,95.785,95.832,607400000.0
2007-02-22 19:29:00,95.851,95.851,95.76,95.773,549199997.0
2007-02-22 19:30:00,95.821,95.821,95.765,95.779,738800001.0
2007-02-22 19:31:00,95.781,95.817,95.781,95.803,638999995.0
2007-02-22 19:32:00,95.811,95.825,95.8,95.807,594799999.0
2007-02-22 19:33:00,95.803,95.827,95.795,95.827,555899999.0
2007-02-22 19:34:00,95.797,95.817,95.775,95.795,729899995.0
2007-02-22 19:35:00,95.828,95.828,95.796,95.799,795300000.0
2007-02-22 19:36:00,95.83,95.836,95.79,95.801,547499998.0
2007-02-22 19:37:00,95.803,95.809,95.787,95.798,200100000.0
2007-02-22 19:38:00,95.79,95.815,95.782,95.802,1086100002.0
2007-02-22 19:39:00,95.761,95.798,95.736,95.764,736099996.0
2007-02-22 19:40:00,95.76,95.79,95.727,95.783,527499994.0
2007-02-22 19:41:00,95.777,95.8,95.747,95.764,802299992.0
2007-02-22 19:42:00,95.787,95.809,95.773,95.773,668100001.0
2007-02-22 19:43:00,95.796,95.812,95.749,95.749,360900002.0
2007-02-22 19:44:00,95.798,95.813,95.762,95.8,496299999.0
2007-02-22 19:45:00,95.805,95.816,95.783,95.795,358499999.0
2007-02-22 19:46:00,95.786,95.794,95.759,95.759,390599998.0
2007-02-22 19:47:00,95.71,95.77,95.7,95.75,206699998.0
2007-02-22 19:48:00,95.767,95.773,95.713,95.756,780000007.0
2007-02-22 19:49:00,95.756,95.771,95.715,95.743,713899995.0
2007-02-22 19:50:00,95.735,95.765,95.734,95.738,333799998.0
2007-02-22 19:51:00,95.753,95.756,95.732,95.732,298499999.0
2007-02-22 19:52:00,95.726,95.747,95.7,95.74,522300004.0
2007-02-22 19:53:00,95.755,95.794,95.751,95.77,658899996.0
2007-02-22 19:54:00,95.781,95.817,95.781,95.808,899599991.0
2007-02-22 19:55:00,95.795,95.814,95.759,95.813,306400004.0
2007-02-22 19:56:00,95.8,95.831,95.744,95.744,453799996.0
2007-02-22 19:57:00,95.806,95.822,95.777,95.796,561100000.0
2007-02-22 19:58:00,95.796,95.809,95.781,95.786,744500000.0
2007-02-22 19:59:00,95.792,95.792,95.75,95.764,916600006.0
2007-02-22 20:00:00,95.779,95.801,95.771,95.788,459099995.0
2007-02-22 20:01:00,95.719,95.776,95.719,95.762,534999997.0
2007-02-22 20:02:00,95.761,95.781,95.747,95.767,698399996.0
2007-02-22 20:03:00,95.763,95.769,95.726,95.733,383099997.0
2007-02-22 20:04:00,95.782,95.784,95.717,95.767,423899998.0
2007-02-22 20:05:00,95.779,95.779,95.714,95.763,624999999.0
2007-02-22 20:06:00,95.746,95.789,95.735,95.789,834700004.0
2007-02-22 20:07:00,95.78,95.807,95.776,95.807,693899995.0
2007-02-22 20:08:00,95.806,95.806,95.751,95.781,586899998.0
2007-02-22 20:09:00,95.784,95.82,95.751,95.812,503700004.0
2007-02-22 20:10:00,95.806,95.806,95.752,95.787,709000000.0
2007-02-22 20:11:00,95.811,95.84,95.796,95.819,986299993.0
2007-02-22 20:12:00,95.795,95.82,95.758,95.771,1397899997.0
2007-02-22 20:13:00,95.814,95.828,95.79,95.813,519699995.0
2007-02-22 20:14:00,95.801,95.801,95.746,95.763,464599994.0
2007-02-22 20:15:00,95.813,95.815,95.79,95.807,679300002.0
2007-02-22 20:16:00,95.808,95.833,95.774,95.785,594799998.0
2007-02-22 20:17:00,95.813,95.826,95.785,95.792,404799998.0
2007-02-22 20:18:00,95.81,95.839,95.793,95.827,163399999.0
2007-02-22 20:19:00,95.815,95.827,95.786,95.817,267700000.0
2007-02-22 20:20:00,95.799,95.836,95.783,95.836,736300002.0
2007-02-22 20:21:00,95.81,95.837,95.783,95.837,554900000.0
2007-02-22 20:22:00,95.841,95.841,95.778,95.778,962499993.0
2007-02-22 20:23:00,95.79,95.851,95.782,95.83,681499996.0
2007-02-22 20:24:00,95.817,95.848,95.781,95.791,401999998.0
2007-02-22 20:25:00,95.844,95.844,95.814,95.821,520700000.0
2007-02-22 20:26:00,95.821,95.838,95.801,95.827,521500001.0
2007-02-22 20:27:00,95.817,95.838,95.794,95.804,368300002.0
2007-02-22 20:28:00,95.845,95.856,95.811,95.818,961199994.0
2007-02-22 20:29:00,95.812,95.842,95.787,95.83,1622599989.0
2007-02-22 20:30:00,95.812,95.846,95.806,95.846,1701299998.0
2007-02-22 20:31:00,95.855,95.87,95.835,95.851,1058899996.0
2007-02-22 20:32:00,95.867,95.867,95.807,95.818,1229299996.0
2007-02-22 20:33:00,95.858,95.858,95.786,95.83,606499996.0
2007-02-22 20:34:00,95.85,95.861,95.774,95.774,428999998.0
2007-02-22 20:35:00,95.85,95.857,95.803,95.818,381500002.0
2007-02-22 20:36:00,95.856,95.866,95.839,95.853,599299996.0
2007-02-22 20:37:00,95.843,95.846,95.792,95.827,508900001.0
2007-02-22 20:38:00,95.829,95.858,95.809,95.82,912599998.0
2007-02-22 20:39:00,95.853,95.87,95.828,95.835,727399990.0
2007-02-22 20:40:00,95.817,95.861,95.786,95.809,1431799995.0
2007-02-22 20:41:00,95.8,95.833,95.784,95.807,894199996.0
2007-02-22 20:42:00,95.793,95.834,95.788,95.834,958000000.0
2007-02-22 20:43:00,95.807,95.828,95.781,95.795,925899994.0
2007-02-22 20:44:00,95.825,95.839,95.811,95.813,817700001.0
2007-02-22 20:45:00,95.796,95.847,95.771,95.772,593099999.0
2007-02-22 20:46:00,95.825,95.842,95.78,95.78,665599997.0
2007-02-22 20:47:00,95.815,95.833,95.805,95.806,1013699996.0
2007-02-22 20:48:00,95.791,95.818,95.769,95.818,752000000.0
2007-02-22 20:49:00,95.795,95.82,95.762,95.82,508900001.0
2007-02-22 20:50:00,95.79,95.831,95.77,95.828,1005100005.0
2007-02-22 20:51:00,95.806,95.833,95.799,95.833,419799999.0
2007-02-22 20:52:00,95.828,95.832,95.805,95.815,451800001.0
2007-02-22 20:53:00,95.83,95.831,95.8,95.802,1298100000.0
2007-02-22 20:54:00,95.782,95.828,95.761,95.771,496699999.0
2007-02-22 20:55:00,95.807,95.807,95.751,95.765,1223599998.0
2007-02-22 20:56:00,95.779,95.803,95.738,95.781,726599994.0
2007-02-22 20:57:00,95.804,95.828,95.792,95.828,707600002.0
2007-02-22 20:58:00,95.809,95.838,95.809,95.827,1308900006.0
2007-02-22 20:59:00,95.796,95.83,95.77,95.81,1256500002.0
2007-02-22 21:00:00,95.803,95.826,95.769,95.769,1227799998.0
2007-02-22 21:01:00,95.79,95.83,95.74,95.811,945799997.0
2007-02-22 21:02:00,95.808,95.808,95.754,95.756,475699996.0
2007-02-22 21:03:00,95.806,95.806,95.752,95.754,408200001.0
2007-02-22 21:04:00,95.793,95.813,95.75,95.77,311799999.0
2007-02-22 21:05:00,95.772,95.812,95.746,95.778,728100003.0
2007-02-22 21:06:00,95.789,95.802,95.742,95.758,722199999.0
2007-02-22 21:07:00,95.751,95.81,95.731,95.748,738799998.0
2007-02-22 21:08:00,95.79,95.815,95.746,95.807,767099999.0
2007-02-22 21:09:00,95.806,95.822,95.771,95.794,331600002.0
2007-02-22 21:10:00,95.816,95.833,95.792,95.83,631800004.0
2007-02-22 21:11:00,95.831,95.839,95.803,95.803,486499997.0
2007-02-22 21:12:00,95.817,95.829,95.781,95.824,257899999.0
2007-02-22 21:13:00,95.805,95.829,95.787,95.804,347299998.0
2007-02-22 21:14:00,95.786,95.83,95.777,95.829,600599991.0
2007-02-22 21:15:00,95.816,95.853,95.814,95.834,904800001.0
2007-02-22 21:16:00,95.822,95.851,95.791,95.848,849000000.0
2007-02-22 21:17:00,95.855,95.855,95.809,95.828,1068599992.0
2007-02-22 21:18:00,95.816,95.86,95.801,95.842,546399996.0
2007-02-22 21:19:00,95.86,95.869,95.819,95.844,948199995.0
2007-02-22 21:20:00,95.864,95.89,95.846,95.886,1259000007.0
2007-02-22 21:21:00,95.868,95.868,95.815,95.826,867900004.0
2007-02-22 21:22:00,95.865,95.876,95.842,95.844,999600003.0
2007-02-22 21:23:00,95.83,95.858,95.798,95.858,639900001.0
2007-02-22 21:24:00,95.819,95.863,95.818,95.855,826900005.0
2007-02-22 21:25:00,95.857,95.868,95.82,95.829,1160899992.0
2007-02-22 21:26:00,95.84,95.841,95.808,95.821,387000001.0
2007-02-22 21:27:00,95.794,95.848,95.788,95.826,473600000.0
2007-02-22 21:28:00,95.814,95.852,95.814,95.85,299700000.0
2007-02-22 21:29:00,95.824,95.845,95.788,95.843,635299999.0
2007-02-22 21:30:00,95.838,95.849,95.786,95.797,400100001.0
2007-02-22 21:31:00,95.837,95.855,95.821,95.85,312000000.0
2007-02-22 21:32:00,95.845,95.866,95.827,95.844,507299998.0
2007-02-22 21:33:00,95.839,95.839,95.787,95.787,393500003.0
2007-02-22 21:34:00,95.842,95.842,95.806,95.82,131200001.0
2007-02-22 21:35:00,95.833,95.856,95.832,95.851,534599999.0
2007-02-22 21:36:00,95.827,95.849,95.788,95.832,524400000.0
2007-02-22 21:37:00,95.788,95.836,95.788,95.806,737799992.0
2007-02-22 21:38:00,95.825,95.827,95.787,95.792,217300000.0
2007-02-22 21:39:00,95.795,95.831,95.781,95.81,314700002.0
2007-02-22 21:40:00,95.807,95.845,95.807,95.83,473100002.0
2007-02-22 21:41:00,95.811,95.84,95.746,95.826,336200000.0
2007-02-22 21:42:00,95.804,95.839,95.781,95.831,339500001.0
2007-02-22 21:43:00,95.845,95.884,95.84,95.858,326100004.0
2007-02-22 21:44:00,95.863,95.873,95.809,95.853,1004699998.0
2007-02-22 21:45:00,95.876,95.901,95.863,95.874,421700005.0
2007-02-22 21:46:00,95.893,95.893,95.869,95.872,242599998.0
2007-02-22 21:47:00,95.893,95.893,95.867,95.875,479900003.0
2007-02-22 21:48:00,95.891,95.894,95.854,95.87,548000002.0
2007-02-22 21:49:00,95.852,95.874,95.825,95.865,244299998.0
2007-02-22 21:50:00,95.839,95.865,95.83,95.863,82100000.0
2007-02-22 21:51:00,95.864,95.864,95.806,95.834,345899998.0
2007-02-22 21:52:00,95.838,95.854,95.838,95.854,155000000.0
2007-02-22 21:53:00,95.803,95.848,95.795,95.821,600500002.0
2007-02-22 21:54:00,95.79,95.863,95.79,95.844,263399998.0
2007-02-22 21:55:00,95.848,95.873,95.807,95.819,237000002.0
2007-02-22 21:56:00,95.834,95.861,95.817,95.833,185300001.0
2007-02-22 21:57:00,95.849,95.869,95.834,95.838,272200005.0
2007-02-22 21:58:00,95.857,95.869,95.827,95.83,98600000.0
2007-02-22 21:59:00,95.845,95.872,95.843,95.854,346100002.0
2007-02-22 22:00:00,95.879,95.891,95.861,95.865,571799999.0
2007-02-22 22:01:00,95.806,95.861,95.806,95.858,692099998.0
2007-02-22 22:02:00,95.844,95.864,95.828,95.849,810599992.0
2007-02-22 22:03:00,95.842,95.879,95.808,95.823,346400003.0
2007-02-22 22:04:00,95.826,95.857,95.798,95.8,705500001.0
2007-02-22 22:05:00,95.825,95.851,95.804,95.809,254499996.0
2007-02-22 22:06:00,95.829,95.858,95.81,95.857,196599999.0
2007-02-22 22:07:00,95.86,95.86,95.822,95.822,287299995.0
2007-02-22 22:08:00,95.834,95.849,95.805,95.819,184100001.0
2007-02-22 22:09:00,95.831,95.851,95.813,95.85,125099999.0
2007-02-22 22:10:00,95.861,95.864,95.813,95.841,151300000.0
2007-02-22 22:11:00,95.854,95.881,95.854,95.867,456000001.0
2007-02-22 22:12:00,95.856,95.88,95.856,95.868,435200000.0
2007-02-22 22:13:00,95.838,95.863,95.807,95.84,353400000.0
2007-02-22 22:14:00,95.868,95.887,95.851,95.857,271699999.0
2007-02-22 22:15:00,95.862,95.896,95.862,95.896,186199995.0
2007-02-22 22:16:00,95.9,95.909,95.874,95.888,457200000.0
2007-02-22 22:17:00,95.901,95.907,95.882,95.882,330099999.0
2007-02-22 22:18:00,95.873,95.903,95.828,95.883,561500003.0
2007-02-22 22:19:00,95.888,95.908,95.866,95.89,360899997.0
2007-02-22 22:20:00,95.879,95.897,95.835,95.849,255900004.0
2007-02-22 22:21:00,95.9,95.901,95.861,95.866,362599998.0
2007-02-22 22:22:00,95.906,95.906,95.879,95.879,335099999.0
2007-02-22 22:23:00,95.843,95.893,95.826,95.885,617499995.0
2007-02-22 22:24:00,95.885,95.888,95.835,95.867,228199999.0
2007-02-22 22:25:00,95.84,95.891,95.832,95.873,156799998.0
2007-02-22 22:26:00,95.83,95.88,95.805,95.852,190300002.0
2007-02-22 22:27:00,95.872,95.891,95.823,95.874,669000005.0
2007-02-22 22:28:00,95.877,95.896,95.86,95.883,349200001.0
2007-02-22 22:29:00,95.863,95.887,95.824,95.858,229899999.0
2007-02-22 22:30:00,95.885,95.886,95.848,95.866,143799999.0
2007-02-22 22:31:00,95.895,95.895,95.849,95.865,508900002.0
2007-02-22 22:32:00,95.87,95.89,95.824,95.837,322099998.0
2007-02-22 22:33:00,95.846,95.894,95.824,95.88,676199999.0
2007-02-22 22:34:00,95.877,95.89,95.861,95.885,462800004.0
2007-02-22 22:35:00,95.886,95.886,95.846,95.861,186300000.0
2007-02-22 22:36:00,95.832,95.882,95.828,95.87,359600003.0
2007-02-22 22:37:00,95.878,95.878,95.82,95.847,170899999.0
2007-02-22 22:38:00,95.883,95.897,95.857,95.882,151400000.0
2007-02-22 22:39:00,95.849,95.882,95.837,95.852,331399998.0
2007-02-22 22:40:00,95.844,95.872,95.8,95.861,303500001.0
2007-02-22 22:41:00,95.848,95.879,95.842,95.86,318999997.0
2007-02-22 22:42:00,95.873,95.873,95.834,95.838,319700001.0
2007-02-22 22:43:00,95.865,95.869,95.839,95.853,296399995.0
2007-02-22 22:44:00,95.818,95.858,95.792,95.853,372600003.0
2007-02-22 22:45:00,95.836,95.864,95.822,95.855,525800000.0
2007-02-22 22:46:00,95.833,95.863,95.796,95.823,251200000.0
2007-02-22 22:47:00,95.833,95.854,95.82,95.842,376499998.0
2007-02-22 22:48:00,95.808,95.835,95.768,95.768,303899999.0
2007-02-22 22:49:00,95.84,95.84,95.796,95.812,366999996.0
2007-02-22 22:50:00,95.802,95.838,95.769,95.792,226500000.0
2007-02-22 22:51:00,95.797,95.847,95.783,95.818,269700000.0
2007-02-22 22:52:00,95.851,95.866,95.826,95.846,128399998.0
2007-02-22 22:53:00,95.846,95.846,95.773,95.773,509499998.0
2007-02-22 22:54:00,95.828,95.866,95.799,95.826,317999996.0
2007-02-22 22:55:00,95.842,95.856,95.825,95.845,299599997.0
2007-02-22 22:56:00,95.818,95.844,95.786,95.811,140600001.0
2007-02-22 22:57:00,95.823,95.846,95.778,95.845,398799997.0
2007-02-22 22:58:00,95.854,95.878,95.831,95.863,149699998.0
2007-02-22 22:59:00,95.841,95.841,95.734,95.762,450899999.0
2007-02-22 23:00:00,95.834,95.847,95.796,95.843,190500001.0
2007-02-22 23:01:00,95.838,95.867,95.757,95.843,201199999.0
2007-02-22 23:02:00,95.824,95.844,95.786,95.798,146700002.0
2007-02-22 23:03:00,95.836,95.842,95.791,95.796,208399999.0
2007-02-22 23:04:00,95.809,95.826,95.779,95.791,103200000.0
2007-02-22 23:05:00,95.774,95.821,95.774,95.814,147499998.0
2007-02-22 23:06:00,95.78,95.833,95.78,95.821,257299998.0
2007-02-22 23:07:00,95.805,95.823,95.773,95.775,170299999.0
2007-02-22 23:08:00,95.829,95.841,95.791,95.82,231200004.0
2007-02-22 23:09:00,95.826,95.826,95.786,95.789,187200001.0
2007-02-22 23:10:00,95.813,95.818,95.757,95.757,218200001.0
2007-02-22 23:11:00,95.776,95.802,95.763,95.802,173500001.0
2007-02-22 23:12:00,95.807,95.823,95.753,95.772,222600003.0
2007-02-22 23:13:00,95.829,95.839,95.778,95.778,200299998.0
2007-02-22 23:14:00,95.815,95.828,95.793,95.803,221999999.0
2007-02-22 23:15:00,95.81,95.815,95.772,95.772,169100000.0
2007-02-22 23:16:00,95.805,95.826,95.785,95.797,194400000.0
2007-02-22 23:17:00,95.818,95.818,95.764,95.782,221800001.0
2007-02-22 23:18:00,95.806,95.834,95.806,95.832,171399998.0
2007-02-22 23:19:00,95.819,95.832,95.797,95.825,161199999.0
2007-02-22 23:20:00,95.852,95.852,95.79,95.79,229599998.0
2007-02-22 23:21:00,95.835,95.852,95.802,95.811,216700003.0
2007-02-22 23:22:00,95.828,95.84,95.782,95.797,281900001.0
2007-02-22 23:23:00,95.843,95.848,95.8,95.8,161700000.0
2007-02-22 23:24:00,95.822,95.847,95.798,95.847,136300000.0
2007-02-22 23:25:00,95.834,95.848,95.8,95.827,167099997.0
2007-02-22 23:26:00,95.854,95.854,95.781,95.803,174500001.0
2007-02-22 23:27:00,95.845,95.861,95.842,95.853,177699999.0
2007-02-22 23:28:00,95.834,95.855,95.797,95.812,248999997.0
2007-02-22 23:29:00,95.864,95.87,95.843,95.843,217100003.0
2007-02-22 23:30:00,95.837,95.85,95.812,95.818,170699999.0
2007-02-22 23:31:00,95.837,95.869,95.815,95.841,232400001.0
2007-02-22 23:32:00,95.827,95.855,95.815,95.823,186700000.0
2007-02-22 23:33:00,95.852,95.852,95.797,95.803,156799998.0
2007-02-22 23:34:00,95.812,95.856,95.795,95.808,340299996.0
2007-02-22 23:35:00,95.845,95.845,95.807,95.821,163300002.0
2007-02-22 23:36:00,95.853,95.853,95.823,95.825,304399998.0
2007-02-22 23:37:00,95.857,95.857,95.797,95.81,221500001.0
2007-02-22 23:38:00,95.832,95.832,95.788,95.788,181999998.0
2007-02-22 23:39:00,95.782,95.844,95.74,95.818,190200000.0
2007-02-22 23:40:00,95.831,95.84,95.792,95.792,248200004.0
2007-02-22 23:41:00,95.85,95.85,95.82,95.826,275499998.0
2007-02-22 23:42:00,95.819,95.857,95.819,95.852,237599997.0
2007-02-22 23:43:00,95.839,95.868,95.81,95.851,153599998.0
2007-02-22 23:44:00,95.867,95.88,95.856,95.859,170000000.0
2007-02-22 23:45:00,95.84,95.857,95.801,95.801,203599997.0
2007-02-22 23:46:00,95.831,95.851,95.806,95.806,213300000.0
2007-02-22 23:47:00,95.855,95.872,95.844,95.855,109199998.0
2007-02-22 23:48:00,95.838,95.869,95.814,95.851,183200001.0
2007-02-22 23:49:00,95.872,95.888,95.838,95.868,142699998.0
2007-02-22 23:50:00,95.882,95.89,95.829,95.829,161400000.0
2007-02-22 23:51:00,95.868,95.879,95.841,95.858,125399998.0
2007-02-22 23:52:00,95.863,95.882,95.822,95.827,156299999.0
2007-02-22 23:53:00,95.878,95.9,95.838,95.877,159600001.0
2007-02-22 23:54:00,95.822,95.886,95.822,95.886,84200000.0
2007-02-22 23:55:00,95.922,95.922,95.835,95.835,259199996.0
2007-02-22 23:56:00,95.874,95.894,95.836,95.849,112700002.0
2007-02-22 23:57:00,95.897,95.898,95.842,95.842,180000000.0
2007-02-22 23:58:00,95.868,95.908,95.864,95.88,233299996.0
2007-02-22 23:59:00,95.888,95.904,95.872,95.89,237899995.0
2007-02-23 00:00:00,95.884,95.9,95.852,95.852,162299999.0
2007-02-23 00:01:00,95.839,95.882,95.839,95.877,269600002.0
2007-02-23 00:02:00,95.845,95.883,95.842,95.883,140399998.0
2007-02-23 00:03:00,95.827,95.887,95.827,95.881,144299999.0
2007-02-23 00:04:00,95.851,95.888,95.849,95.871,152100000.0
2007-02-23 00:05:00,95.852,95.878,95.838,95.878,189699997.0
2007-02-23 00:06:00,95.88,95.884,95.848,95.869,174300001.0
2007-02-23 00:07:00,95.877,95.89,95.861,95.889,156100002.0
2007-02-23 00:08:00,95.868,95.884,95.852,95.864,167000003.0
2007-02-23 00:09:00,95.883,95.891,95.856,95.873,212200000.0
2007-02-23 00:10:00,95.862,95.904,95.857,95.904,177700001.0
2007-02-23 00:11:00,95.902,95.911,95.867,95.867,155999998.0
2007-02-23 00:12:00,95.862,95.917,95.862,95.915,165800001.0
2007-02-23 00:13:00,95.905,95.915,95.884,95.9,214600003.0
2007-02-23 00:14:00,95.909,95.924,95.892,95.892,195700002.0
2007-02-23 00:15:00,95.907,95.913,95.867,95.867,171600000.0
2007-02-23 00:16:00,95.881,95.898,95.868,95.898,213699997.0
2007-02-23 00:17:00,95.87,95.889,95.85,95.88,107600001.0
2007-02-23 00:18:00,95.895,95.895,95.86,95.86,296100003.0
2007-02-23 00:19:00,95.878,95.894,95.865,95.872,253399999.0
2007-02-23 00:20:00,95.866,95.89,95.866,95.886,236400000.0
2007-02-23 00:21:00,95.88,95.899,95.86,95.893,202400002.0
2007-02-23 00:22:00,95.855,95.892,95.841,95.852,297799993.0
2007-02-23 00:23:00,95.836,95.886,95.829,95.882,273099999.0
2007-02-23 00:24:00,95.838,95.879,95.822,95.853,175199998.0
2007-02-23 00:25:00,95.869,95.874,95.826,95.856,211500001.0
2007-02-23 00:26:00,95.869,95.888,95.864,95.884,239299999.0
2007-02-23 00:27:00,95.848,95.884,95.848,95.883,206500005.0
2007-02-23 00:28:00,95.865,95.894,95.853,95.862,302399997.0
2007-02-23 00:29:00,95.855,95.88,95.843,95.863,30100000.0
2007-02-23 00:30:00,95.872,95.89,95.858,95.878,185200000.0
2007-02-23 00:31:00,95.839,95.88,95.839,95.88,200300001.0
2007-02-23 00:32:00,95.874,95.911,95.863,95.901,139399998.0
2007-02-23 00:33:00,95.833,95.869,95.824,95.842,86100000.0
2007-02-23 00:34:00,95.861,95.894,95.845,95.87,238799999.0
2007-02-23 00:35:00,95.888,95.892,95.865,95.873,131400001.0
2007-02-23 00:36:00,95.863,95.902,95.831,95.902,187500001.0
2007-02-23 00:37:00,95.844,95.893,95.825,95.839,245500003.0
2007-02-23 00:38:00,95.869,95.875,95.823,95.823,325199995.0
2007-02-23 00:39:00,95.876,95.876,95.852,95.87,149200002.0
2007-02-23 00:40:00,95.837,95.861,95.811,95.824,125499999.0
2007-02-23 00:41:00,95.804,95.852,95.804,95.819,260699995.0
2007-02-23 00:42:00,95.848,95.868,95.829,95.844,239199999.0
2007-02-23 00:43:00,95.853,95.877,95.83,95.865,130700001.0
2007-02-23 00:44:00,95.862,95.872,95.821,95.831,169199999.0
2007-02-23 00:45:00,95.84,95.857,95.811,95.826,168299999.0
2007-02-23 00:46:00,95.837,95.861,95.829,95.829,252500000.0
2007-02-23 00:47:00,95.828,95.866,95.818,95.866,256800001.0
2007-02-23 00:48:00,95.846,95.86,95.819,95.84,173099999.0
2007-02-23 00:49:00,95.813,95.858,95.804,95.858,176100000.0
2007-02-23 00:50:00,95.873,95.892,95.863,95.885,243199997.0
2007-02-23 00:51:00,95.846,95.886,95.83,95.836,294599998.0
2007-02-23 00:52:00,95.862,95.876,95.833,95.861,185800000.0
2007-02-23 00:53:00,95.839,95.866,95.812,95.823,167000001.0
2007-02-23 00:54:00,95.862,95.875,95.835,95.855,280899995.0
2007-02-23 00:55:00,95.883,95.884,95.836,95.848,202899999.0
2007-02-23 00:56:00,95.82,95.86,95.818,95.837,202999998.0
2007-02-23 00:57:00,95.798,95.855,95.795,95.855,185099998.0
2007-02-23 00:58:00,95.839,95.861,95.824,95.836,173400000.0
2007-02-23 00:59:00,95.833,95.855,95.818,95.843,171400002.0
2007-02-23 01:00:00,95.826,95.882,95.826,95.873,259799999.0
2007-02-23 01:01:00,95.89,95.89,95.845,95.863,235100000.0
2007-02-23 01:02:00,95.865,95.88,95.848,95.861,187299998.0
2007-02-23 01:03:00,95.831,95.881,95.824,95.881,215599999.0
2007-02-23 01:04:00,95.864,95.881,95.83,95.872,159800001.0
2007-02-23 01:05:00,95.855,95.872,95.823,95.825,117500000.0
2007-02-23 01:06:00,95.815,95.861,95.8,95.861,168500000.0
2007-02-23 01:07:00,95.83,95.857,95.823,95.833,201500000.0
2007-02-23 01:08:00,95.808,95.839,95.788,95.815,187300001.0
2007-02-23 01:09:00,95.851,95.874,95.838,95.861,226500000.0
2007-02-23 01:10:00,95.875,95.883,95.863,95.871,157400002.0
2007-02-23 01:11:00,95.883,95.907,95.874,95.889,192100002.0
2007-02-23 01:12:00,95.905,95.917,95.858,95.866,140000001.0
2007-02-23 01:13:00,95.862,95.885,95.843,95.843,307899997.0
2007-02-23 01:14:00,95.869,95.901,95.869,95.881,337100003.0
2007-02-23 01:15:00,95.842,95.869,95.826,95.841,196000001.0
2007-02-23 01:16:00,95.868,95.873,95.847,95.847,143900000.0
2007-02-23 01:17:00,95.823,95.868,95.823,95.868,230500000.0
2007-02-23 01:18:00,95.844,95.876,95.814,95.814,195599997.0
2007-02-23 01:19:00,95.836,95.865,95.831,95.841,174899998.0
2007-02-23 01:20:00,95.859,95.881,95.855,95.872,265199995.0
2007-02-23 01:21:00,95.856,95.868,95.818,95.827,151900000.0
2007-02-23 01:22:00,95.813,95.863,95.813,95.862,285499999.0
2007-02-23 01:23:00,95.85,95.874,95.834,95.857,207200000.0
2007-02-23 01:24:00,95.837,95.87,95.815,95.819,255899999.0
2007-02-23 01:25:00,95.825,95.859,95.814,95.829,270900002.0
2007-02-23 01:26:00,95.829,95.851,95.801,95.835,223800004.0
2007-02-23 01:27:00,95.852,95.852,95.798,95.798,96599999.0
2007-02-23 01:28:00,95.855,95.878,95.833,95.858,251300000.0
2007-02-23 01:29:00,95.83,95.857,95.822,95.857,262000000.0
2007-02-23 01:30:00,95.855,95.876,95.848,95.87,182699998.0
2007-02-23 01:31:00,95.854,95.87,95.809,95.809,509799999.0
2007-02-23 01:32:00,95.85,95.878,95.844,95.867,235199998.0
2007-02-23 01:33:00,95.871,95.871,95.838,95.849,224400000.0
2007-02-23 01:34:00,95.806,95.847,95.781,95.827,196000000.0
2007-02-23 01:35:00,95.844,95.844,95.801,95.808,66100000.0
2007-02-23 01:36:00,95.835,95.835,95.805,95.805,152499998.0
2007-02-23 01:37:00,95.805,95.841,95.79,95.826,169200002.0
2007-02-23 01:38:00,95.822,95.842,95.783,95.793,132800000.0
2007-02-23 01:39:00,95.801,95.823,95.791,95.809,148199999.0
2007-02-23 01:40:00,95.818,95.818,95.777,95.795,304699995.0
2007-02-23 01:41:00,95.814,95.827,95.794,95.825,191000002.0
2007-02-23 01:42:00,95.821,95.835,95.8,95.816,142400001.0
2007-02-23 01:43:00,95.801,95.815,95.774,95.803,156199999.0
2007-02-23 01:44:00,95.784,95.823,95.784,95.808,143600000.0
2007-02-23 01:45:00,95.811,95.843,95.79,95.819,153200001.0
2007-02-23 01:46:00,95.823,95.847,95.778,95.785,185500001.0
2007-02-23 01:47:00,95.834,95.834,95.804,95.818,168100003.0
2007-02-23 01:48:00,95.813,95.832,95.798,95.815,184900001.0
2007-02-23 01:49:00,95.812,95.835,95.782,95.815,235599998.0
2007-02-23 01:50:00,95.828,95.838,95.8,95.818,147500002.0
2007-02-23 01:51:00,95.825,95.844,95.801,95.832,160400001.0
2007-02-23 01:52:00,95.841,95.861,95.816,95.841,252599994.0
2007-02-23 01:53:00,95.86,95.86,95.829,95.829,139800001.0
2007-02-23 01:54:00,95.837,95.845,95.805,95.815,151699999.0
2007-02-23 01:55:00,95.85,95.867,95.822,95.867,194900001.0
2007-02-23 01:56:00,95.824,95.855,95.824,95.855,171700002.0
2007-02-23 01:57:00,95.875,95.879,95.841,95.843,172200000.0
2007-02-23 01:58:00,95.85,95.877,95.85,95.87,95200001.0
2007-02-23 01:59:00,95.858,95.87,95.819,95.85,241800000.0
2007-02-23 02:00:00,95.864,95.872,95.851,95.86,71699999.0
2007-02-23 02:01:00,95.819,95.863,95.798,95.863,230000002.0
2007-02-23 02:02:00,95.877,95.882,95.854,95.854,220000002.0
2007-02-23 02:03:00,95.887,95.889,95.853,95.877,258999998.0
2007-02-23 02:04:00,95.9,95.907,95.875,95.875,188199996.0
2007-02-23 02:05:00,95.878,95.901,95.871,95.9,175300001.0
2007-02-23 02:06:00,95.875,95.893,95.869,95.887,129399999.0
2007-02-23 02:07:00,95.89,95.902,95.876,95.893,260299997.0
2007-02-23 02:08:00,95.885,95.902,95.846,95.879,212199998.0
2007-02-23 02:09:00,95.876,95.896,95.852,95.866,205499999.0
2007-02-23 02:10:00,95.887,95.894,95.873,95.876,176299998.0
2007-02-23 02:11:00,95.856,95.873,95.845,95.863,315199999.0
2007-02-23 02:12:00,95.834,95.855,95.828,95.846,262699999.0
2007-02-23 02:13:00,95.831,95.851,95.819,95.829,184500001.0
2007-02-23 02:14:00,95.819,95.819,95.786,95.791,185600001.0
2007-02-23 02:15:00,95.842,95.842,95.801,95.818,184000000.0
2007-02-23 02:16:00,95.838,95.848,95.827,95.829,175100001.0
2007-02-23 02:17:00,95.789,95.81,95.759,95.806,198299998.0
2007-02-23 02:18:00,95.814,95.817,95.777,95.794,185999999.0
2007-02-23 02:19:00,95.766,95.8,95.761,95.788,241999999.0
2007-02-23 02:20:00,95.775,95.795,95.765,95.795,115500002.0
2007-02-23 02:21:00,95.801,95.815,95.789,95.807,110500001.0
2007-02-23 02:22:00,95.797,95.823,95.797,95.815,135100001.0
2007-02-23 02:23:00,95.814,95.814,95.785,95.785,186799999.0
2007-02-23 02:24:00,95.8,95.829,95.786,95.796,179599999.0
2007-02-23 02:25:00,95.766,95.79,95.766,95.785,183899999.0
2007-02-23 02:26:00,95.749,95.768,95.731,95.75,136499998.0
2007-02-23 02:27:00,95.782,95.791,95.757,95.763,221099999.0
2007-02-23 02:28:00,95.774,95.818,95.773,95.818,181300000.0
2007-02-23 02:29:00,95.788,95.812,95.786,95.791,238500001.0
2007-02-23 02:30:00,95.787,95.801,95.744,95.768,149200000.0
2007-02-23 02:31:00,95.794,95.797,95.75,95.75,235900000.0
2007-02-23 02:32:00,95.807,95.824,95.794,95.795,181900002.0
2007-02-23 02:33:00,95.805,95.809,95.786,95.789,132299998.0
2007-02-23 02:34:00,95.795,95.805,95.78,95.785,72400000.0
2007-02-23 02:35:00,95.756,95.776,95.736,95.751,163399997.0
2007-02-23 02:36:00,95.777,95.787,95.762,95.765,154399999.0
2007-02-23 02:37:00,95.755,95.781,95.747,95.764,199699996.0
2007-02-23 02:38:00,95.77,95.779,95.755,95.76,173599997.0
2007-02-23 02:39:00,95.759,95.775,95.731,95.761,290499999.0
2007-02-23 02:40:00,95.77,95.782,95.748,95.759,138900003.0
2007-02-23 02:41:00,95.778,95.778,95.744,95.756,115000000.0
2007-02-23 02:42:00,95.738,95.775,95.722,95.748,159499999.0
2007-02-23 02:43:00,95.768,95.791,95.732,95.789,235299998.0
2007-02-23 02:44:00,95.774,95.787,95.755,95.773,177200001.0
2007-02-23 02:45:00,95.748,95.777,95.748,95.77,255500001.0
2007-02-23 02:46:00,95.756,95.775,95.719,95.731,238700000.0
2007-02-23 02:47:00,95.759,95.777,95.733,95.75,273099994.0
2007-02-23 02:48:00,95.75,95.75,95.721,95.721,114699998.0
2007-02-23 02:49:00,95.724,95.741,95.711,95.721,177400000.0
2007-02-23 02:50:00,95.745,95.745,95.702,95.721,204499997.0
2007-02-23 02:51:00,95.719,95.761,95.719,95.761,229899999.0
2007-02-23 02:52:00,95.741,95.761,95.729,95.749,255300001.0
2007-02-23 02:53:00,95.749,95.767,95.74,95.761,236699996.0
2007-02-23 02:54:00,95.737,95.766,95.737,95.762,162699999.0
2007-02-23 02:55:00,95.757,95.768,95.719,95.744,136499999.0
2007-02-23 02:56:00,95.742,95.766,95.715,95.766,302299996.0
2007-02-23 02:57:00,95.787,95.795,95.756,95.778,365600003.0
2007-02-23 02:58:00,95.784,95.792,95.764,95.77,279399998.0
2007-02-23 02:59:00,95.773,95.773,95.732,95.742,105200000.0
2007-02-23 03:00:00,95.728,95.752,95.702,95.708,196399999.0
2007-02-23 03:01:00,95.717,95.745,95.717,95.743,147199999.0
2007-02-23 03:02:00,95.744,95.753,95.727,95.728,131900001.0
2007-02-23 03:03:00,95.728,95.747,95.707,95.745,224599998.0
2007-02-23 03:04:00,95.752,95.753,95.699,95.702,75599999.0
2007-02-23 03:05:00,95.704,95.741,95.701,95.707,273799995.0
2007-02-23 03:06:00,95.751,95.753,95.73,95.73,310400002.0
2007-02-23 03:07:00,95.741,95.757,95.723,95.75,187900000.0
2007-02-23 03:08:00,95.73,95.756,95.701,95.756,236599997.0
2007-02-23 03:09:00,95.75,95.75,95.723,95.724,336000006.0
2007-02-23 03:10:00,95.735,95.741,95.695,95.707,238199999.0
2007-02-23 03:11:00,95.725,95.729,95.706,95.712,143599998.0
2007-02-23 03:12:00,95.713,95.713,95.663,95.674,261099999.0
2007-02-23 03:13:00,95.665,95.694,95.65,95.669,204599997.0
2007-02-23 03:14:00,95.668,95.687,95.648,95.681,234199997.0
2007-02-23 03:15:00,95.689,95.692,95.668,95.678,151399999.0
2007-02-23 03:16:00,95.683,95.691,95.668,95.673,201799999.0
2007-02-23 03:17:00,95.669,95.675,95.637,95.637,195100003.0
2007-02-23 03:18:00,95.665,95.683,95.656,95.677,153699999.0
2007-02-23 03:19:00,95.676,95.696,95.661,95.686,200799999.0
2007-02-23 03:20:00,95.689,95.705,95.654,95.693,187700000.0
2007-02-23 03:21:00,95.697,95.712,95.682,95.702,158499999.0
2007-02-23 03:22:00,95.706,95.718,95.658,95.687,226000001.0
2007-02-23 03:23:00,95.673,95.695,95.657,95.692,139699998.0
2007-02-23 03:24:00,95.686,95.715,95.682,95.71,178300001.0
2007-02-23 03:25:00,95.711,95.711,95.672,95.682,296800000.0
2007-02-23 03:26:00,95.653,95.695,95.647,95.688,219899994.0
2007-02-23 03:27:00,95.704,95.718,95.685,95.699,105700001.0
2007-02-23 03:28:00,95.732,95.735,95.695,95.699,253799999.0
2007-02-23 03:29:00,95.675,95.715,95.667,95.687,295900000.0
2007-02-23 03:30:00,95.696,95.718,95.68,95.696,274499996.0
2007-02-23 03:31:00,95.742,95.742,95.717,95.724,203800000.0
2007-02-23 03:32:00,95.72,95.729,95.695,95.714,247899996.0
2007-02-23 03:33:00,95.69,95.717,95.673,95.697,265000000.0
2007-02-23 03:34:00,95.701,95.736,95.689,95.736,175199994.0
2007-02-23 03:35:00,95.738,95.767,95.733,95.744,134999999.0
2007-02-23 03:36:00,95.723,95.744,95.718,95.736,225200002.0
2007-02-23 03:37:00,95.742,95.742,95.7,95.7,354499999.0
2007-02-23 03:38:00,95.681,95.74,95.677,95.735,291799998.0
2007-02-23 03:39:00,95.689,95.733,95.689,95.733,201799998.0
2007-02-23 03:40:00,95.704,95.725,95.692,95.715,222099999.0
2007-02-23 03:41:00,95.707,95.732,95.707,95.732,144899999.0
2007-02-23 03:42:00,95.73,95.747,95.718,95.721,272299998.0
2007-02-23 03:43:00,95.738,95.748,95.693,95.693,221800000.0
2007-02-23 03:44:00,95.747,95.752,95.719,95.733,177900000.0
2007-02-23 03:45:00,95.759,95.768,95.741,95.744,175100002.0
2007-02-23 03:46:00,95.725,95.753,95.698,95.701,212099997.0
2007-02-23 03:47:00,95.737,95.773,95.712,95.773,239499998.0
2007-02-23 03:48:00,95.756,95.775,95.739,95.775,132100000.0
2007-02-23 03:49:00,95.725,95.763,95.722,95.763,113599997.0
2007-02-23 03:50:00,95.713,95.755,95.713,95.755,175699997.0
2007-02-23 03:51:00,95.729,95.755,95.706,95.746,176499998.0
2007-02-23 03:52:00,95.73,95.759,95.73,95.74,140699997.0
2007-02-23 03:53:00,95.711,95.748,95.69,95.718,145800000.0
2007-02-23 03:54:00,95.752,95.752,95.7,95.709,214799996.0
2007-02-23 03:55:00,95.73,95.75,95.73,95.746,181799999.0
2007-02-23 03:56:00,95.713,95.735,95.69,95.705,277399999.0
2007-02-23 03:57:00,95.742,95.763,95.729,95.759,235199997.0
2007-02-23 03:58:00,95.745,95.771,95.724,95.771,246599996.0
2007-02-23 03:59:00,95.767,95.784,95.755,95.764,217200002.0
2007-02-23 04:00:00,95.748,95.779,95.735,95.764,203499999.0
2007-02-23 04:01:00,95.751,95.759,95.722,95.743,98100000.0
2007-02-23 04:02:00,95.741,95.755,95.713,95.727,269599995.0
2007-02-23 04:03:00,95.757,95.768,95.73,95.73,140300000.0
2007-02-23 04:04:00,95.713,95.755,95.706,95.726,206000000.0
2007-02-23 04:05:00,95.782,95.785,95.761,95.774,181799997.0
2007-02-23 04:06:00,95.728,95.763,95.724,95.752,177699999.0
2007-02-23 04:07:00,95.73,95.777,95.726,95.76,260800002.0
2007-02-23 04:08:00,95.74,95.763,95.714,95.728,134899998.0
2007-02-23 04:09:00,95.759,95.784,95.756,95.772,116099998.0
2007-02-23 04:10:00,95.74,95.779,95.735,95.761,147200002.0
2007-02-23 04:11:00,95.737,95.772,95.718,95.729,216600000.0
2007-02-23 04:12:00,95.735,95.773,95.72,95.773,139500000.0
2007-02-23 04:13:00,95.728,95.774,95.724,95.773,347500003.0
2007-02-23 04:14:00,95.781,95.816,95.762,95.792,139700001.0
2007-02-23 04:15:00,95.764,95.794,95.752,95.766,256200001.0
2007-02-23 04:16:00,95.791,95.807,95.773,95.785,251700003.0
2007-02-23 04:17:00,95.741,95.772,95.734,95.752,259500001.0
2007-02-23 04:18:00,95.782,95.796,95.751,95.778,173800000.0
2007-02-23 04:19:00,95.733,95.779,95.731,95.731,185499999.0
2007-02-23 04:20:00,95.777,95.78,95.741,95.742,134600000.0
2007-02-23 04:21:00,95.783,95.783,95.766,95.766,55499999.0
2007-02-23 04:22:00,95.768,95.786,95.752,95.78,217000001.0
2007-02-23 04:23:00,95.775,95.787,95.759,95.767,180500000.0
2007-02-23 04:24:00,95.739,95.792,95.739,95.792,179400001.0
2007-02-23 04:25:00,95.802,95.802,95.772,95.772,101600002.0
2007-02-23 04:26:00,95.747,95.761,95.718,95.751,224399997.0
2007-02-23 04:27:00,95.756,95.77,95.734,95.761,172400002.0
2007-02-23 04:28:00,95.777,95.778,95.734,95.749,119400000.0
2007-02-23 04:29:00,95.746,95.766,95.716,95.753,243899997.0
2007-02-23 04:30:00,95.72,95.769,95.71,95.746,296799996.0
2007-02-23 04:31:00,95.767,95.778,95.722,95.76,183200001.0
2007-02-23 04:32:00,95.757,95.778,95.737,95.764,215800001.0
2007-02-23 04:33:00,95.757,95.799,95.756,95.791,218399998.0
2007-02-23 04:34:00,95.725,95.784,95.725,95.766,196199999.0
2007-02-23 04:35:00,95.724,95.736,95.707,95.717,103399999.0
2007-02-23 04:36:00,95.757,95.791,95.745,95.791,184199997.0
2007-02-23 04:37:00,95.722,95.785,95.699,95.76,205499999.0
2007-02-23 04:38:00,95.788,95.797,95.769,95.794,214100006.0
2007-02-23 04:39:00,95.795,95.816,95.782,95.799,205599999.0
2007-02-23 04:40:00,95.81,95.81,95.778,95.796,299300001.0
2007-02-23 04:41:00,95.822,95.822,95.776,95.789,171599997.0
2007-02-23 04:42:00,95.792,95.811,95.748,95.796,160199998.0
2007-02-23 04:43:00,95.793,95.815,95.775,95.786,230700001.0
2007-02-23 04:44:00,95.799,95.812,95.774,95.795,269099998.0
2007-02-23 04:45:00,95.804,95.815,95.773,95.773,171000000.0
2007-02-23 04:46:00,95.822,95.847,95.813,95.833,167899998.0
2007-02-23 04:47:00,95.831,95.862,95.803,95.844,225499999.0
2007-02-23 04:48:00,95.841,95.864,95.814,95.818,207199999.0
2007-02-23 04:49:00,95.866,95.867,95.822,95.856,157400003.0
2007-02-23 04:50:00,95.848,95.883,95.848,95.883,179799998.0
2007-02-23 04:51:00,95.862,95.879,95.833,95.855,211599997.0
2007-02-23 04:52:00,95.85,95.864,95.827,95.839,266699998.0
2007-02-23 04:53:00,95.847,95.853,95.822,95.836,202300002.0
2007-02-23 04:54:00,95.847,95.858,95.806,95.841,316200001.0
2007-02-23 04:55:00,95.84,95.872,95.812,95.832,188499996.0
2007-02-23 04:56:00,95.858,95.871,95.839,95.858,227700000.0
2007-02-23 04:57:00,95.858,95.872,95.84,95.848,136399999.0
2007-02-23 04:58:00,95.877,95.881,95.845,95.845,158000002.0
2007-02-23 04:59:00,95.881,95.881,95.857,95.859,83999999.0
2007-02-23 05:00:00,95.854,95.87,95.841,95.853,201399998.0
2007-02-23 05:01:00,95.836,95.866,95.803,95.828,83500000.0
2007-02-23 05:02:00,95.88,95.893,95.873,95.893,216100000.0
2007-02-23 05:03:00,95.87,95.89,95.863,95.883,112599999.0
2007-02-23 05:04:00,95.858,95.877,95.842,95.871,188500000.0
2007-02-23 05:05:00,95.841,95.871,95.815,95.871,123900000.0
2007-02-23 05:06:00,95.888,95.895,95.862,95.868,262900003.0
2007-02-23 05:07:00,95.88,95.896,95.852,95.869,140200001.0
2007-02-23 05:08:00,95.878,95.885,95.84,95.84,141599998.0
2007-02-23 05:09:00,95.807,95.875,95.802,95.875,235200001.0
2007-02-23 05:10:00,95.857,95.893,95.851,95.893,175200000.0
2007-02-23 05:11:00,95.89,95.897,95.847,95.878,261799999.0
2007-02-23 05:12:00,95.873,95.891,95.853,95.88,156499999.0
2007-02-23 05:13:00,95.881,95.881,95.857,95.866,148700001.0
2007-02-23 05:14:00,95.845,95.872,95.839,95.865,226300004.0
2007-02-23 05:15:00,95.855,95.86,95.82,95.82,228300004.0
2007-02-23 05:16:00,95.867,95.886,95.845,95.87,256100002.0
2007-02-23 05:17:00,95.882,95.892,95.861,95.878,282299999.0
2007-02-23 05:18:00,95.848,95.865,95.808,95.85,154200000.0
2007-02-23 05:19:00,95.855,95.857,95.823,95.838,172700001.0
2007-02-23 05:20:00,95.834,95.853,95.816,95.832,139299999.0
2007-02-23 05:21:00,95.838,95.843,95.794,95.827,194700001.0
2007-02-23 05:22:00,95.852,95.873,95.844,95.844,203400003.0
2007-02-23 05:23:00,95.831,95.876,95.831,95.869,189200000.0
2007-02-23 05:24:00,95.856,95.86,95.82,95.839,159300000.0
2007-02-23 05:25:00,95.839,95.866,95.829,95.852,254799999.0
2007-02-23 05:26:00,95.827,95.866,95.822,95.866,168600000.0
2007-02-23 05:27:00,95.822,95.854,95.816,95.84,179600004.0
2007-02-23 05:28:00,95.842,95.869,95.826,95.848,141100001.0
2007-02-23 05:29:00,95.826,95.862,95.795,95.859,229800000.0
2007-02-23 05:30:00,95.865,95.876,95.846,95.846,241899999.0
2007-02-23 05:31:00,95.858,95.875,95.84,95.841,218899997.0
2007-02-23 05:32:00,95.848,95.875,95.848,95.872,186100001.0
2007-02-23 05:33:00,95.846,95.877,95.828,95.851,200899997.0
2007-02-23 05:34:00,95.816,95.841,95.784,95.8,204400001.0
2007-02-23 05:35:00,95.79,95.831,95.775,95.79,148500001.0
2007-02-23 05:36:00,95.845,95.853,95.798,95.798,212200001.0
2007-02-23 05:37:00,95.838,95.847,95.798,95.815,195800002.0
2007-02-23 05:38:00,95.811,95.836,95.796,95.836,254200004.0
2007-02-23 05:39:00,95.806,95.847,95.805,95.826,232200002.0
2007-02-23 05:40:00,95.843,95.845,95.815,95.83,160699997.0
2007-02-23 05:41:00,95.836,95.836,95.806,95.806,208799999.0
2007-02-23 05:42:00,95.799,95.828,95.79,95.791,245199998.0
2007-02-23 05:43:00,95.825,95.827,95.784,95.785,293799999.0
2007-02-23 05:44:00,95.829,95.829,95.788,95.806,149000000.0
2007-02-23 05:45:00,95.828,95.828,95.771,95.797,151900001.0
2007-02-23 05:46:00,95.803,95.833,95.803,95.827,142700002.0
2007-02-23 05:47:00,95.763,95.825,95.753,95.825,141799997.0
2007-02-23 05:48:00,95.823,95.826,95.802,95.826,143500000.0
2007-02-23 05:49:00,95.827,95.832,95.78,95.79,268900000.0
2007-02-23 05:50:00,95.807,95.824,95.791,95.811,147500000.0
2007-02-23 05:51:00,95.805,95.817,95.771,95.791,133200000.0
2007-02-23 05:52:00,95.818,95.818,95.775,95.789,177900000.0
2007-02-23 05:53:00,95.792,95.808,95.762,95.783,165900001.0
2007-02-23 05:54:00,95.761,95.801,95.742,95.774,150700001.0
2007-02-23 05:55:00,95.803,95.829,95.783,95.8,78399999.0
2007-02-23 05:56:00,95.788,95.822,95.78,95.818,159099999.0
2007-02-23 05:57:00,95.81,95.81,95.775,95.777,149400001.0
2007-02-23 05:58:00,95.772,95.792,95.761,95.778,142299998.0
2007-02-23 05:59:00,95.733,95.779,95.714,95.742,109200000.0
2007-02-23 06:00:00,95.792,95.801,95.774,95.779,259299997.0
2007-02-23 06:01:00,95.781,95.798,95.741,95.783,183899998.0
2007-02-23 06:02:00,95.797,95.805,95.781,95.791,132600002.0
2007-02-23 06:03:00,95.766,95.793,95.737,95.773,258400000.0
2007-02-23 06:04:00,95.77,95.774,95.738,95.749,230500000.0
2007-02-23 06:05:00,95.778,95.789,95.745,95.773,148500000.0
2007-02-23 06:06:00,95.759,95.781,95.756,95.769,129300000.0
2007-02-23 06:07:00,95.735,95.776,95.727,95.731,225500002.0
2007-02-23 06:08:00,95.78,95.78,95.729,95.759,152000000.0
2007-02-23 06:09:00,95.779,95.784,95.737,95.76,191000002.0
2007-02-23 06:10:00,95.785,95.793,95.767,95.79,153300000.0
2007-02-23 06:11:00,95.75,95.769,95.732,95.746,151100000.0
2007-02-23 06:12:00,95.753,95.778,95.708,95.719,242099997.0
2007-02-23 06:13:00,95.778,95.781,95.743,95.758,144799997.0
2007-02-23 06:14:00,95.779,95.783,95.727,95.771,152799997.0
2007-02-23 06:15:00,95.767,95.772,95.737,95.772,167300001.0
2007-02-23 06:16:00,95.731,95.785,95.731,95.752,228299999.0
2007-02-23 06:17:00,95.781,95.808,95.781,95.808,131399999.0
2007-02-23 06:18:00,95.79,95.806,95.765,95.787,141599999.0
2007-02-23 06:19:00,95.769,95.791,95.747,95.761,236499996.0
2007-02-23 06:20:00,95.78,95.793,95.766,95.771,201700001.0
2007-02-23 06:21:00,95.764,95.792,95.751,95.759,211699999.0
2007-02-23 06:22:00,95.755,95.773,95.735,95.753,314699993.0
2007-02-23 06:23:00,95.756,95.773,95.754,95.77,279299998.0
2007-02-23 06:24:00,95.767,95.773,95.716,95.757,312600001.0
2007-02-23 06:25:00,95.758,95.782,95.751,95.778,321800000.0
2007-02-23 06:26:00,95.753,95.783,95.753,95.782,86500000.0
2007-02-23 06:27:00,95.773,95.793,95.745,95.757,126700002.0
2007-02-23 06:28:00,95.769,95.772,95.733,95.742,260999998.0
2007-02-23 06:29:00,95.79,95.795,95.755,95.767,249099998.0
2007-02-23 06:30:00,95.787,95.799,95.774,95.782,107400000.0
2007-02-23 06:31:00,95.8,95.819,95.78,95.781,164299998.0
2007-02-23 06:32:00,95.751,95.782,95.743,95.782,215200000.0
2007-02-23 06:33:00,95.788,95.792,95.767,95.775,233399999.0
2007-02-23 06:34:00,95.744,95.772,95.726,95.742,149200000.0
2007-02-23 06:35:00,95.777,95.777,95.724,95.754,222600000.0
2007-02-23 06:36:00,95.778,95.781,95.763,95.763,103299999.0
2007-02-23 06:37:00,95.759,95.787,95.759,95.787,99700000.0
2007-02-23 06:38:00,95.752,95.781,95.749,95.762,356700002.0
2007-02-23 06:39:00,95.759,95.786,95.752,95.777,184099999.0
2007-02-23 06:40:00,95.774,95.797,95.761,95.776,232800000.0
2007-02-23 06:41:00,95.754,95.782,95.749,95.782,222399999.0
2007-02-23 06:42:00,95.736,95.772,95.725,95.749,194800000.0
2007-02-23 06:43:00,95.792,95.792,95.732,95.758,241999999.0
2007-02-23 06:44:00,95.758,95.791,95.755,95.78,170800001.0
2007-02-23 06:45:00,95.746,95.773,95.734,95.773,235399997.0
2007-02-23 06:46:00,95.773,95.787,95.767,95.783,220300001.0
2007-02-23 06:47:00,95.768,95.781,95.747,95.771,199599997.0
2007-02-23 06:48:00,95.771,95.784,95.744,95.764,363599997.0
2007-02-23 06:49:00,95.763,95.784,95.76,95.784,158500000.0
2007-02-23 06:50:00,95.783,95.787,95.746,95.776,300299993.0
2007-02-23 06:51:00,95.768,95.782,95.753,95.77,220400001.0
2007-02-23 06:52:00,95.738,95.787,95.722,95.76,242900001.0
2007-02-23 06:53:00,95.761,95.784,95.76,95.783,135300000.0
2007-02-23 06:54:00,95.774,95.791,95.74,95.791,337899998.0
2007-02-23 06:55:00,95.793,95.798,95.751,95.771,93100000.0
2007-02-23 06:56:00,95.771,95.795,95.765,95.784,226500000.0
2007-02-23 06:57:00,95.775,95.78,95.754,95.764,150799999.0
2007-02-23 06:58:00,95.762,95.778,95.725,95.754,326399999.0
2007-02-23 06:59:00,95.759,95.782,95.739,95.782,194199998.0
2007-02-23 07:00:00,95.768,95.787,95.745,95.767,172499996.0
2007-02-23 07:01:00,95.795,95.798,95.744,95.778,228000000.0
2007-02-23 07:02:00,95.785,95.794,95.76,95.775,170999999.0
2007-02-23 07:03:00,95.779,95.779,95.744,95.749,167100002.0
2007-02-23 07:04:00,95.784,95.784,95.723,95.723,236000001.0
2007-02-23 07:05:00,95.763,95.774,95.721,95.753,154999997.0
2007-02-23 07:06:00,95.761,95.783,95.761,95.78,81399998.0
2007-02-23 07:07:00,95.757,95.783,95.731,95.783,129200000.0
2007-02-23 07:08:00,95.771,95.786,95.756,95.766,183599997.0
2007-02-23 07:09:00,95.744,95.784,95.733,95.737,169200000.0
2007-02-23 07:10:00,95.77,95.779,95.735,95.735,139100001.0
2007-02-23 07:11:00,95.78,95.784,95.746,95.746,140999997.0
2007-02-23 07:12:00,95.743,95.766,95.738,95.762,120200001.0
2007-02-23 07:13:00,95.735,95.744,95.689,95.689,181100002.0
2007-02-23 07:14:00,95.727,95.746,95.707,95.718,236399998.0
2007-02-23 07:15:00,95.717,95.763,95.713,95.755,175400001.0
2007-02-23 07:16:00,95.732,95.759,95.703,95.738,224099999.0
2007-02-23 07:17:00,95.73,95.737,95.69,95.698,194100001.0
2007-02-23 07:18:00,95.755,95.756,95.708,95.708,166899997.0
2007-02-23 07:19:00,95.721,95.748,95.694,95.733,302799999.0
2007-02-23 07:20:00,95.747,95.747,95.697,95.698,144700000.0
2007-02-23 07:21:00,95.706,95.73,95.692,95.692,141100000.0
2007-02-23 07:22:00,95.707,95.729,95.692,95.715,122700002.0
2007-02-23 07:23:00,95.734,95.736,95.702,95.707,242499996.0
2007-02-23 07:24:00,95.718,95.739,95.7,95.728,184599999.0
2007-02-23 07:25:00,95.713,95.753,95.702,95.705,234700004.0
2007-02-23 07:26:00,95.73,95.752,95.72,95.735,335600002.0
2007-02-23 07:27:00,95.713,95.741,95.698,95.702,252300003.0
2007-02-23 07:28:00,95.733,95.733,95.685,95.686,171000000.0
2007-02-23 07:29:00,95.686,95.739,95.682,95.738,251399998.0
2007-02-23 07:30:00,95.724,95.753,95.724,95.75,165900000.0
2007-02-23 07:31:00,95.694,95.743,95.687,95.743,296700006.0
2007-02-23 07:32:00,95.705,95.758,95.705,95.758,199699999.0
2007-02-23 07:33:00,95.749,95.749,95.694,95.694,273599997.0
2007-02-23 07:34:00,95.724,95.743,95.705,95.743,158600001.0
2007-02-23 07:35:00,95.753,95.779,95.738,95.761,311300005.0
2007-02-23 07:36:00,95.748,95.763,95.724,95.752,288900000.0
2007-02-23 07:37:00,95.742,95.752,95.716,95.738,168699998.0
2007-02-23 07:38:00,95.732,95.754,95.713,95.731,110600000.0
2007-02-23 07:39:00,95.76,95.769,95.737,95.746,246099996.0
2007-02-23 07:40:00,95.743,95.774,95.729,95.762,229199999.0
2007-02-23 07:41:00,95.768,95.774,95.736,95.763,241399997.0
2007-02-23 07:42:00,95.739,95.754,95.718,95.733,179499999.0
2007-02-23 07:43:00,95.739,95.758,95.725,95.758,159000000.0
2007-02-23 07:44:00,95.756,95.756,95.718,95.728,198399997.0
2007-02-23 07:45:00,95.694,95.736,95.694,95.722,194200005.0
2007-02-23 07:46:00,95.75,95.773,95.718,95.757,137799999.0
2007-02-23 07:47:00,95.752,95.759,95.701,95.741,141700000.0
2007-02-23 07:48:00,95.766,95.766,95.734,95.747,217500002.0
2007-02-23 07:49:00,95.748,95.764,95.719,95.749,253600000.0
2007-02-23 07:50:00,95.757,95.76,95.699,95.699,189500000.0
2007-02-23 07:51:00,95.745,95.745,95.702,95.733,193099996.0
2007-02-23 07:52:00,95.723,95.723,95.681,95.71,72300000.0
2007-02-23 07:53:00,95.727,95.75,95.7,95.75,302899993.0
2007-02-23 07:54:00,95.702,95.738,95.696,95.713,155899999.0
2007-02-23 07:55:00,95.71,95.76,95.696,95.76,185800002.0
2007-02-23 07:56:00,95.754,95.76,95.725,95.742,178999998.0
2007-02-23 07:57:00,95.677,95.764,95.676,95.764,129599999.0
2007-02-23 07:58:00,95.76,95.773,95.743,95.756,111200001.0
2007-02-23 07:59:00,95.755,95.761,95.732,95.732,78200000.0
2007-02-23 08:00:00,95.745,95.75,95.711,95.727,337900003.0
2007-02-23 08:01:00,95.702,95.722,95.674,95.7,137400000.0
2007-02-23 08:02:00,95.693,95.716,95.684,95.716,161999998.0
2007-02-23 08:03:00,95.682,95.729,95.681,95.729,260799999.0
2007-02-23 08:04:00,95.697,95.711,95.665,95.665,188700000.0
2007-02-23 08:05:00,95.724,95.745,95.678,95.733,230199997.0
2007-02-23 08:06:00,95.705,95.732,95.692,95.732,140400000.0
2007-02-23 08:07:00,95.712,95.743,95.708,95.736,219900000.0
2007-02-23 08:08:00,95.725,95.741,95.691,95.704,296999999.0
2007-02-23 08:09:00,95.699,95.741,95.699,95.732,144600000.0
2007-02-23 08:10:00,95.73,95.756,95.714,95.743,187199999.0
2007-02-23 08:11:00,95.716,95.735,95.695,95.715,198199996.0
2007-02-23 08:12:00,95.705,95.737,95.68,95.723,83800000.0
2007-02-23 08:13:00,95.75,95.75,95.73,95.734,302300002.0
2007-02-23 08:14:00,95.743,95.751,95.724,95.733,126700000.0
2007-02-23 08:15:00,95.74,95.741,95.692,95.721,196399999.0
2007-02-23 08:16:00,95.697,95.747,95.679,95.727,257199993.0
2007-02-23 08:17:00,95.725,95.75,95.698,95.73,179100002.0
2007-02-23 08:18:00,95.715,95.747,95.699,95.721,120100002.0
2007-02-23 08:19:00,95.737,95.742,95.699,95.722,137700001.0
2007-02-23 08:20:00,95.678,95.73,95.674,95.728,161700000.0
2007-02-23 08:21:00,95.717,95.738,95.709,95.724,272300000.0
2007-02-23 08:22:00,95.701,95.727,95.7,95.727,125600000.0
2007-02-23 08:23:00,95.703,95.734,95.697,95.699,174399999.0
2007-02-23 08:24:00,95.686,95.721,95.668,95.721,239399998.0
2007-02-23 08:25:00,95.703,95.709,95.661,95.691,163200000.0
2007-02-23 08:26:00,95.699,95.727,95.673,95.72,180000000.0
2007-02-23 08:27:00,95.696,95.73,95.692,95.721,118399999.0
2007-02-23 08:28:00,95.714,95.735,95.676,95.718,231999998.0
2007-02-23 08:29:00,95.706,95.724,95.685,95.723,216900003.0
2007-02-23 08:30:00,95.708,95.737,95.706,95.728,234299996.0
2007-02-23 08:31:00,95.729,95.731,95.693,95.709,240200004.0
2007-02-23 08:32:00,95.726,95.743,95.702,95.702,205199994.0
2007-02-23 08:33:00,95.724,95.758,95.705,95.727,282100002.0
2007-02-23 08:34:00,95.738,95.757,95.717,95.728,257300000.0
2007-02-23 08:35:00,95.721,95.755,95.71,95.755,163599999.0
2007-02-23 08:36:00,95.729,95.749,95.694,95.72,203900000.0
2007-02-23 08:37:00,95.738,95.748,95.705,95.721,212899997.0
2007-02-23 08:38:00,95.716,95.742,95.706,95.716,238399998.0
2007-02-23 08:39:00,95.75,95.755,95.706,95.74,156500000.0
2007-02-23 08:40:00,95.738,95.761,95.737,95.761,274100000.0
2007-02-23 08:41:00,95.78,95.786,95.746,95.746,184000001.0
2007-02-23 08:42:00,95.771,95.8,95.767,95.767,217200001.0
2007-02-23 08:43:00,95.795,95.797,95.753,95.765,229300000.0
2007-02-23 08:44:00,95.787,95.793,95.767,95.769,285600001.0
2007-02-23 08:45:00,95.797,95.8,95.782,95.787,130000000.0
2007-02-23 08:46:00,95.754,95.796,95.75,95.796,237300004.0
2007-02-23 08:47:00,95.781,95.792,95.728,95.728,157799999.0
2007-02-23 08:48:00,95.77,95.788,95.752,95.767,294499996.0
2007-02-23 08:49:00,95.768,95.8,95.754,95.8,274899997.0
2007-02-23 08:50:00,95.798,95.824,95.767,95.799,238800002.0
2007-02-23 08:51:00,95.825,95.834,95.79,95.79,253499999.0
2007-02-23 08:52:00,95.815,95.823,95.791,95.801,265799998.0
2007-02-23 08:53:00,95.801,95.819,95.788,95.813,297800002.0
2007-02-23 08:54:00,95.817,95.824,95.792,95.817,257099998.0
2007-02-23 08:55:00,95.808,95.835,95.808,95.827,100100002.0
2007-02-23 08:56:00,95.83,95.83,95.789,95.794,130999999.0
2007-02-23 08:57:00,95.809,95.834,95.808,95.824,130899999.0
2007-02-23 08:58:00,95.82,95.826,95.789,95.789,159700004.0
2007-02-23 08:59:00,95.794,95.811,95.774,95.793,259499999.0
2007-02-23 09:00:00,95.787,95.847,95.77,95.824,214300000.0
2007-02-23 09:01:00,95.841,95.841,95.799,95.809,146199999.0
2007-02-23 09:02:00,95.829,95.867,95.818,95.854,166899998.0
2007-02-23 09:03:00,95.851,95.858,95.831,95.837,269500001.0
2007-02-23 09:04:00,95.824,95.85,95.81,95.829,269499999.0
2007-02-23 09:05:00,95.824,95.865,95.82,95.862,156500000.0
2007-02-23 09:06:00,95.817,95.85,95.803,95.85,185400003.0
2007-02-23 09:07:00,95.813,95.844,95.804,95.826,198199999.0
2007-02-23 09:08:00,95.87,95.87,95.839,95.839,150700001.0
2007-02-23 09:09:00,95.821,95.847,95.804,95.847,158599999.0
2007-02-23 09:10:00,95.838,95.851,95.819,95.848,198999998.0
2007-02-23 09:11:00,95.832,95.856,95.787,95.804,125500001.0
2007-02-23 09:12:00,95.841,95.858,95.822,95.838,158000001.0
2007-02-23 09:13:00,95.816,95.85,95.795,95.828,118400002.0
2007-02-23 09:14:00,95.863,95.864,95.838,95.838,199099999.0
2007-02-23 09:15:00,95.831,95.86,95.821,95.86,278899998.0
2007-02-23 09:16:00,95.823,95.853,95.816,95.853,153000002.0
2007-02-23 09:17:00,95.853,95.861,95.819,95.835,277899997.0
2007-02-23 09:18:00,95.849,95.867,95.846,95.864,79299998.0
2007-02-23 09:19:00,95.853,95.877,95.844,95.869,138099998.0
2007-02-23 09:20:00,95.88,95.881,95.847,95.847,248800000.0
2007-02-23 09:21:00,95.85,95.862,95.828,95.855,232700002.0
2007-02-23 09:22:00,95.849,95.864,95.815,95.835,182100003.0
2007-02-23 09:23:00,95.832,95.845,95.799,95.799,225000000.0
2007-02-23 09:24:00,95.786,95.834,95.782,95.834,247399996.0
2007-02-23 09:25:00,95.833,95.833,95.78,95.78,200600000.0
2007-02-23 09:26:00,95.832,95.855,95.828,95.852,214199998.0
2007-02-23 09:27:00,95.837,95.848,95.8,95.81,173599999.0
2007-02-23 09:28:00,95.826,95.857,95.822,95.857,224400001.0
2007-02-23 09:29:00,95.831,95.864,95.831,95.861,214500000.0
2007-02-23 09:30:00,95.857,95.858,95.821,95.822,150200000.0
2007-02-23 09:31:00,95.844,95.85,95.829,95.83,203099994.0
2007-02-23 09:32:00,95.817,95.875,95.81,95.875,211000002.0
2007-02-23 09:33:00,95.858,95.873,95.84,95.865,194999997.0
2007-02-23 09:34:00,95.828,95.859,95.828,95.859,241099999.0
2007-02-23 09:35:00,95.795,95.838,95.795,95.813,255399999.0
2007-02-23 09:36:00,95.796,95.843,95.787,95.843,150999997.0
2007-02-23 09:37:00,95.847,95.854,95.828,95.83,223000002.0
2007-02-23 09:38:00,95.824,95.845,95.804,95.83,184700001.0
2007-02-23 09:39:00,95.828,95.828,95.79,95.801,106900000.0
2007-02-23 09:40:00,95.763,95.786,95.758,95.773,136099999.0
2007-02-23 09:41:00,95.769,95.805,95.754,95.782,152200000.0
2007-02-23 09:42:00,95.8,95.803,95.776,95.776,179200000.0
2007-02-23 09:43:00,95.786,95.786,95.756,95.766,225599995.0
2007-02-23 09:44:00,95.794,95.794,95.744,95.773,235100004.0
2007-02-23 09:45:00,95.758,95.798,95.758,95.798,168000000.0
2007-02-23 09:46:00,95.775,95.797,95.769,95.787,175599998.0
2007-02-23 09:47:00,95.772,95.772,95.691,95.691,200099999.0
2007-02-23 09:48:00,95.789,95.795,95.759,95.759,108000000.0
2007-02-23 09:49:00,95.76,95.776,95.731,95.776,216999997.0
2007-02-23 09:50:00,95.774,95.791,95.756,95.778,272700000.0
2007-02-23 09:51:00,95.743,95.78,95.727,95.757,252799996.0
2007-02-23 09:52:00,95.741,95.775,95.722,95.76,220999997.0
2007-02-23 09:53:00,95.75,95.75,95.705,95.722,264799999.0
2007-02-23 09:54:00,95.73,95.744,95.712,95.73,139600000.0
2007-02-23 09:55:00,95.72,95.742,95.702,95.725,190600000.0
2007-02-23 09:56:00,95.724,95.729,95.704,95.705,253599996.0
2007-02-23 09:57:00,95.715,95.715,95.67,95.686,188700001.0
2007-02-23 09:58:00,95.671,95.713,95.663,95.713,213900002.0
2007-02-23 09:59:00,95.714,95.732,95.698,95.716,174300002.0
2007-02-23 10:00:00,95.728,95.75,95.714,95.733,198700001.0
2007-02-23 10:01:00,95.76,95.806,95.748,95.786,113800000.0
2007-02-23 10:02:00,95.811,95.811,95.788,95.791,141900002.0
2007-02-23 10:03:00,95.815,95.834,95.81,95.816,176000001.0
2007-02-23 10:04:00,95.805,95.825,95.798,95.819,153500001.0
2007-02-23 10:05:00,95.809,95.811,95.761,95.762,194599999.0
2007-02-23 10:06:00,95.752,95.797,95.752,95.795,254900001.0
2007-02-23 10:07:00,95.775,95.804,95.755,95.782,325099997.0
2007-02-23 10:08:00,95.822,95.824,95.791,95.791,137600001.0
2007-02-23 10:09:00,95.805,95.811,95.774,95.786,172099996.0
2007-02-23 10:10:00,95.792,95.809,95.749,95.777,129800002.0
2007-02-23 10:11:00,95.778,95.813,95.763,95.808,294399997.0
2007-02-23 10:12:00,95.809,95.809,95.767,95.777,122399999.0
2007-02-23 10:13:00,95.795,95.814,95.78,95.787,95899999.0
2007-02-23 10:14:00,95.798,95.823,95.798,95.82,129800000.0
2007-02-23 10:15:00,95.816,95.831,95.798,95.811,180599999.0
2007-02-23 10:16:00,95.772,95.83,95.766,95.808,237100003.0
2007-02-23 10:17:00,95.781,95.821,95.78,95.815,220600000.0
2007-02-23 10:18:00,95.782,95.806,95.768,95.797,148600001.0
2007-02-23 10:19:00,95.799,95.827,95.794,95.807,71100000.0
2007-02-23 10:20:00,95.809,95.822,95.795,95.82,159699996.0
2007-02-23 10:21:00,95.798,95.822,95.793,95.809,166000002.0
2007-02-23 10:22:00,95.75,95.791,95.73,95.772,216700002.0
2007-02-23 10:23:00,95.802,95.802,95.749,95.749,172200000.0
2007-02-23 10:24:00,95.777,95.779,95.751,95.758,225000002.0
2007-02-23 10:25:00,95.761,95.773,95.733,95.742,270100000.0
2007-02-23 10:26:00,95.725,95.767,95.725,95.763,181999997.0
2007-02-23 10:27:00,95.764,95.788,95.758,95.764,175199999.0
2007-02-23 10:28:00,95.765,95.78,95.751,95.759,50600000.0
2007-02-23 10:29:00,95.787,95.797,95.764,95.788,227600001.0
2007-02-23 10:30:00,95.761,95.794,95.761,95.791,118499999.0
2007-02-23 10:31:00,95.802,95.805,95.758,95.763,141700000.0
2007-02-23 10:32:00,95.797,95.802,95.756,95.77,138799998.0
2007-02-23 10:33:00,95.795,95.798,95.754,95.777,194900001.0
2007-02-23 10:34:00,95.764,95.79,95.762,95.781,244099996.0
2007-02-23 10:35:00,95.78,95.795,95.753,95.788,186499997.0
2007-02-23 10:36:00,95.777,95.805,95.775,95.795,151699997.0
2007-02-23 10:37:00,95.77,95.77,95.715,95.715,159300001.0
2007-02-23 10:38:00,95.761,95.782,95.75,95.782,298799998.0
2007-02-23 10:39:00,95.727,95.773,95.721,95.749,224299998.0
2007-02-23 10:40:00,95.765,95.774,95.736,95.756,121100001.0
2007-02-23 10:41:00,95.769,95.784,95.753,95.768,268100002.0
2007-02-23 10:42:00,95.768,95.782,95.756,95.762,212900001.0
2007-02-23 10:43:00,95.743,95.775,95.724,95.775,153600001.0
2007-02-23 10:44:00,95.74,95.773,95.723,95.773,287800000.0
2007-02-23 10:45:00,95.745,95.765,95.723,95.747,102300000.0
2007-02-23 10:46:00,95.764,95.783,95.731,95.763,240800002.0
2007-02-23 10:47:00,95.757,95.78,95.729,95.753,200999998.0
2007-02-23 10:48:00,95.787,95.791,95.764,95.764,300600001.0
2007-02-23 10:49:00,95.77,95.789,95.746,95.774,351899996.0
2007-02-23 10:50:00,95.799,95.799,95.745,95.783,138600000.0
2007-02-23 10:51:00,95.749,95.766,95.733,95.752,282699999.0
2007-02-23 10:52:00,95.722,95.773,95.722,95.746,187100001.0
2007-02-23 10:53:00,95.743,95.743,95.676,95.676,187300000.0
2007-02-23 10:54:00,95.694,95.711,95.682,95.703,161600001.0
2007-02-23 10:55:00,95.691,95.709,95.662,95.7,261099998.0
2007-02-23 10:56:00,95.725,95.725,95.658,95.687,228600001.0
2007-02-23 10:57:00,95.706,95.741,95.705,95.714,283399999.0
2007-02-23 10:58:00,95.748,95.765,95.735,95.744,189999999.0
2007-02-23 10:59:00,95.737,95.767,95.737,95.76,228899996.0
2007-02-23 11:00:00,95.762,95.762,95.667,95.667,122400000.0
2007-02-23 11:01:00,95.745,95.745,95.695,95.709,207800001.0
2007-02-23 11:02:00,95.715,95.744,95.715,95.735,172800001.0
2007-02-23 11:03:00,95.718,95.734,95.7,95.718,244299998.0
2007-02-23 11:04:00,95.723,95.725,95.707,95.714,192200002.0
2007-02-23 11:05:00,95.723,95.755,95.709,95.735,246499999.0
2007-02-23 11:06:00,95.737,95.77,95.727,95.763,110299997.0
2007-02-23 11:07:00,95.734,95.75,95.709,95.731,273100001.0
2007-02-23 11:08:00,95.745,95.745,95.685,95.685,135499998.0
2007-02-23 11:09:00,95.707,95.756,95.697,95.756,95000002.0
2007-02-23 11:10:00,95.752,95.754,95.725,95.725,214700003.0
2007-02-23 11:11:00,95.724,95.748,95.716,95.748,157899999.0
2007-02-23 11:12:00,95.734,95.752,95.734,95.751,206799999.0
2007-02-23 11:13:00,95.758,95.783,95.754,95.777,190500000.0
2007-02-23 11:14:00,95.759,95.777,95.725,95.728,188799998.0
2007-02-23 11:15:00,95.753,95.765,95.726,95.744,135999999.0
2007-02-23 11:16:00,95.772,95.784,95.759,95.767,189700001.0
2007-02-23 11:17:00,95.788,95.818,95.779,95.798,156900001.0
2007-02-23 11:18:00,95.802,95.813,95.774,95.781,213300001.0
2007-02-23 11:19:00,95.756,95.799,95.747,95.797,161299997.0
2007-02-23 11:20:00,95.797,95.801,95.761,95.767,179899998.0
2007-02-23 11:21:00,95.828,95.857,95.828,95.857,168199999.0
2007-02-23 11:22:00,95.839,95.866,95.839,95.857,183799999.0
2007-02-23 11:23:00,95.81,95.844,95.76,95.844,154800003.0
2007-02-23 11:24:00,95.84,95.84,95.814,95.816,143700003.0
2007-02-23 11:25:00,95.816,95.828,95.793,95.812,221399999.0
2007-02-23 11:26:00,95.806,95.806,95.747,95.747,210900001.0
2007-02-23 11:27:00,95.809,95.81,95.786,95.786,172200000.0
2007-02-23 11:28:00,95.812,95.823,95.788,95.792,265699996.0
2007-02-23 11:29:00,95.793,95.821,95.777,95.801,129799999.0
2007-02-23 11:30:00,95.786,95.815,95.759,95.815,178100001.0
2007-02-23 11:31:00,95.804,95.822,95.764,95.793,186900001.0
2007-02-23 11:32:00,95.782,95.828,95.782,95.823,183399998.0
2007-02-23 11:33:00,95.822,95.822,95.786,95.803,274599998.0
2007-02-23 11:34:00,95.796,95.83,95.788,95.83,61900000.0
2007-02-23 11:35:00,95.836,95.836,95.807,95.807,161900000.0
2007-02-23 11:36:00,95.821,95.831,95.791,95.814,154400000.0
2007-02-23 11:37:00,95.826,95.828,95.808,95.817,409499993.0
2007-02-23 11:38:00,95.808,95.826,95.777,95.792,250400002.0
2007-02-23 11:39:00,95.804,95.828,95.789,95.81,140099999.0
2007-02-23 11:40:00,95.791,95.819,95.766,95.781,276100004.0
2007-02-23 11:41:00,95.764,95.8,95.76,95.772,203899997.0
2007-02-23 11:42:00,95.786,95.805,95.777,95.802,109900000.0
2007-02-23 11:43:00,95.769,95.784,95.744,95.758,167000000.0
2007-02-23 11:44:00,95.754,95.769,95.716,95.733,180899999.0
2007-02-23 11:45:00,95.753,95.773,95.72,95.754,143200000.0
2007-02-23 11:46:00,95.761,95.761,95.7,95.733,159900000.0
2007-02-23 11:47:00,95.758,95.779,95.728,95.743,237799999.0
2007-02-23 11:48:00,95.754,95.774,95.743,95.774,103800002.0
2007-02-23 11:49:00,95.751,95.78,95.732,95.764,222400003.0
2007-02-23 11:50:00,95.741,95.77,95.717,95.727,195799999.0
2007-02-23 11:51:00,95.775,95.8,95.766,95.782,326900003.0
2007-02-23 11:52:00,95.755,95.779,95.715,95.731,304700002.0
2007-02-23 11:53:00,95.713,95.751,95.713,95.745,216999995.0
2007-02-23 11:54:00,95.747,95.761,95.735,95.761,84200000.0
2007-02-23 11:55:00,95.734,95.764,95.729,95.764,237800003.0
2007-02-23 11:56:00,95.765,95.783,95.746,95.783,207900001.0
2007-02-23 11:57:00,95.764,95.778,95.737,95.746,218599998.0
2007-02-23 11:58:00,95.749,95.776,95.73,95.773,131599999.0
2007-02-23 11:59:00,95.773,95.775,95.748,95.752,264999997.0
2007-02-23 12:00:00,95.76,95.773,95.743,95.754,227599999.0
2007-02-23 12:01:00,95.779,95.79,95.765,95.765,168599998.0
2007-02-23 12:02:00,95.767,95.788,95.76,95.788,211000000.0
2007-02-23 12:03:00,95.759,95.785,95.74,95.756,200699995.0
2007-02-23 12:04:00,95.764,95.785,95.73,95.763,184900002.0
2007-02-23 12:05:00,95.765,95.798,95.74,95.797,152599999.0
2007-02-23 12:06:00,95.777,95.777,95.732,95.748,136599999.0
2007-02-23 12:07:00,95.771,95.789,95.74,95.787,172500000.0
2007-02-23 12:08:00,95.764,95.799,95.757,95.776,166699998.0
2007-02-23 12:09:00,95.767,95.783,95.763,95.782,88800000.0
2007-02-23 12:10:00,95.778,95.779,95.727,95.727,180199998.0
2007-02-23 12:11:00,95.729,95.775,95.72,95.736,178600000.0
2007-02-23 12:12:00,95.778,95.795,95.744,95.765,197500002.0
2007-02-23 12:13:00,95.771,95.796,95.745,95.772,176700003.0
2007-02-23 12:14:00,95.803,95.803,95.765,95.765,240799994.0
2007-02-23 12:15:00,95.784,95.822,95.779,95.82,238199997.0
2007-02-23 12:16:00,95.805,95.833,95.784,95.789,221899998.0
2007-02-23 12:17:00,95.821,95.842,95.787,95.799,118800000.0
2007-02-23 12:18:00,95.805,95.832,95.801,95.823,255699998.0
2007-02-23 12:19:00,95.786,95.818,95.767,95.818,257600001.0
2007-02-23 12:20:00,95.798,95.818,95.744,95.761,250400000.0
2007-02-23 12:21:00,95.765,95.803,95.754,95.754,149300000.0
2007-02-23 12:22:00,95.795,95.817,95.77,95.808,295999996.0
2007-02-23 12:23:00,95.777,95.809,95.76,95.794,243899995.0
2007-02-23 12:24:00,95.832,95.833,95.784,95.791,219600000.0
2007-02-23 12:25:00,95.753,95.813,95.741,95.813,209300003.0
2007-02-23 12:26:00,95.804,95.825,95.786,95.821,298400003.0
2007-02-23 12:27:00,95.825,95.826,95.781,95.795,243999996.0
2007-02-23 12:28:00,95.804,95.849,95.804,95.839,276700003.0
2007-02-23 12:29:00,95.823,95.855,95.805,95.855,239899997.0
2007-02-23 12:30:00,95.841,95.841,95.796,95.796,208700003.0
2007-02-23 12:31:00,95.822,95.822,95.783,95.806,90900000.0
2007-02-23 12:32:00,95.753,95.799,95.751,95.768,233699997.0
2007-02-23 12:33:00,95.786,95.815,95.763,95.775,169499998.0
2007-02-23 12:34:00,95.789,95.804,95.777,95.796,143499998.0
2007-02-23 12:35:00,95.805,95.811,95.788,95.788,203900002.0
2007-02-23 12:36:00,95.775,95.8,95.745,95.782,280800002.0
2007-02-23 12:37:00,95.805,95.816,95.786,95.804,162200000.0
2007-02-23 12:38:00,95.786,95.807,95.767,95.767,257400001.0
2007-02-23 12:39:00,95.765,95.826,95.75,95.808,243800000.0
2007-02-23 12:40:00,95.775,95.847,95.775,95.847,105799999.0
2007-02-23 12:41:00,95.819,95.846,95.802,95.825,166900003.0
2007-02-23 12:42:00,95.829,95.865,95.827,95.837,183700003.0
2007-02-23 12:43:00,95.82,95.841,95.802,95.812,294100000.0
2007-02-23 12:44:00,95.837,95.86,95.808,95.835,267600001.0
2007-02-23 12:45:00,95.851,95.865,95.84,95.859,129800000.0
2007-02-23 12:46:00,95.828,95.862,95.828,95.85,120599999.0
2007-02-23 12:47:00,95.775,95.83,95.752,95.83,118099999.0
2007-02-23 12:48:00,95.825,95.843,95.798,95.823,180299999.0
2007-02-23 12:49:00,95.83,95.844,95.812,95.839,218399999.0
2007-02-23 12:50:00,95.797,95.843,95.797,95.843,190700002.0
2007-02-23 12:51:00,95.82,95.843,95.789,95.843,156299998.0
2007-02-23 12:52:00,95.83,95.83,95.793,95.793,221999999.0
2007-02-23 12:53:00,95.815,95.852,95.772,95.785,191499998.0
2007-02-23 12:54:00,95.846,95.846,95.775,95.775,157400000.0
2007-02-23 12:55:00,95.812,95.85,95.794,95.85,156099999.0
2007-02-23 12:56:00,95.828,95.843,95.809,95.82,114599998.0
2007-02-23 12:57:00,95.777,95.816,95.77,95.816,133399998.0
2007-02-23 12:58:00,95.791,95.815,95.756,95.767,183200000.0
2007-02-23 12:59:00,95.782,95.81,95.764,95.81,158299995.0
2007-02-23 13:00:00,95.789,95.818,95.755,95.768,192100002.0
2007-02-23 13:01:00,95.777,95.798,95.764,95.796,150900001.0
2007-02-23 13:02:00,95.763,95.796,95.739,95.796,223200000.0
2007-02-23 13:03:00,95.779,95.802,95.76,95.798,216600003.0
2007-02-23 13:04:00,95.807,95.807,95.755,95.766,296000000.0
2007-02-23 13:05:00,95.764,95.795,95.762,95.791,186800000.0
2007-02-23 13:06:00,95.802,95.803,95.735,95.763,193600001.0
2007-02-23 13:07:00,95.792,95.796,95.765,95.768,257700001.0
2007-02-23 13:08:00,95.775,95.796,95.732,95.777,245000002.0
2007-02-23 13:09:00,95.788,95.804,95.764,95.77,343999999.0
2007-02-23 13:10:00,95.786,95.815,95.78,95.804,154500001.0
2007-02-23 13:11:00,95.755,95.799,95.738,95.777,146599999.0
2007-02-23 13:12:00,95.793,95.812,95.751,95.791,193300002.0
2007-02-23 13:13:00,95.816,95.823,95.786,95.813,180299997.0
2007-02-23 13:14:00,95.795,95.813,95.778,95.794,278799999.0
2007-02-23 13:15:00,95.782,95.787,95.746,95.765,244900002.0
2007-02-23 13:16:00,95.758,95.782,95.728,95.755,194200002.0
2007-02-23 13:17:00,95.78,95.783,95.76,95.768,118099998.0
2007-02-23 13:18:00,95.77,95.77,95.726,95.732,170800001.0
2007-02-23 13:19:00,95.746,95.786,95.717,95.762,212500002.0
2007-02-23 13:20:00,95.766,95.782,95.735,95.755,271599997.0
2007-02-23 13:21:00,95.741,95.769,95.73,95.769,157199999.0
2007-02-23 13:22:00,95.767,95.78,95.738,95.78,170400000.0
2007-02-23 13:23:00,95.774,95.795,95.774,95.79,144000001.0
2007-02-23 13:24:00,95.791,95.791,95.734,95.767,247500000.0
2007-02-23 13:25:00,95.745,95.795,95.742,95.78,148699999.0
2007-02-23 13:26:00,95.784,95.811,95.776,95.811,159599999.0
2007-02-23 13:27:00,95.78,95.799,95.713,95.724,268799997.0
2007-02-23 13:28:00,95.769,95.776,95.747,95.751,172299998.0
2007-02-23 13:29:00,95.767,95.802,95.759,95.787,161300000.0
2007-02-23 13:30:00,95.759,95.808,95.759,95.805,121599999.0
2007-02-23 13:31:00,95.793,95.808,95.769,95.789,209799999.0
2007-02-23 13:32:00,95.795,95.824,95.776,95.803,174100000.0
2007-02-23 13:33:00,95.791,95.791,95.735,95.753,190799997.0
2007-02-23 13:34:00,95.798,95.813,95.763,95.792,237100000.0
2007-02-23 13:35:00,95.801,95.816,95.786,95.808,142700000.0
2007-02-23 13:36:00,95.824,95.824,95.785,95.785,240700001.0
2007-02-23 13:37:00,95.754,95.784,95.73,95.745,183199999.0
2007-02-23 13:38:00,95.811,95.813,95.741,95.741,179300001.0
2007-02-23 13:39:00,95.747,95.802,95.742,95.796,265499998.0
2007-02-23 13:40:00,95.763,95.816,95.749,95.816,202399999.0
2007-02-23 13:41:00,95.813,95.822,95.791,95.793,209900002.0
2007-02-23 13:42:00,95.817,95.817,95.752,95.752,209300000.0
2007-02-23 13:43:00,95.814,95.835,95.788,95.802,169000000.0
2007-02-23 13:44:00,95.826,95.826,95.759,95.789,244900002.0
2007-02-23 13:45:00,95.833,95.834,95.792,95.815,249800001.0
2007-02-23 13:46:00,95.786,95.815,95.752,95.815,123600000.0
2007-02-23 13:47:00,95.779,95.805,95.767,95.779,171900001.0
2007-02-23 13:48:00,95.816,95.816,95.759,95.784,211299998.0
2007-02-23 13:49:00,95.791,95.823,95.762,95.802,291699994.0
2007-02-23 13:50:00,95.804,95.838,95.804,95.829,188099997.0
2007-02-23 13:51:00,95.816,95.838,95.786,95.815,178200002.0
2007-02-23 13:52:00,95.81,95.832,95.794,95.806,312799998.0
2007-02-23 13:53:00,95.834,95.834,95.795,95.822,142099998.0
2007-02-23 13:54:00,95.834,95.84,95.807,95.827,114500000.0
2007-02-23 13:55:00,95.822,95.844,95.807,95.82,300899999.0
2007-02-23 13:56:00,95.834,95.834,95.784,95.801,273100000.0
2007-02-23 13:57:00,95.791,95.814,95.775,95.806,218699999.0
2007-02-23 13:58:00,95.766,95.801,95.752,95.772,186800004.0
2007-02-23 13:59:00,95.814,95.814,95.765,95.777,149599999.0
2007-02-23 14:00:00,95.793,95.793,95.726,95.726,138300000.0
2007-02-23 14:01:00,95.72,95.779,95.719,95.779,153800000.0
2007-02-23 14:02:00,95.746,95.77,95.734,95.765,98200000.0
2007-02-23 14:03:00,95.776,95.776,95.74,95.747,161499998.0
2007-02-23 14:04:00,95.788,95.796,95.769,95.784,149000000.0
2007-02-23 14:05:00,95.766,95.798,95.754,95.784,142000001.0
2007-02-23 14:06:00,95.795,95.805,95.752,95.773,236899999.0
2007-02-23 14:07:00,95.795,95.8,95.775,95.78,264500003.0
2007-02-23 14:08:00,95.778,95.784,95.736,95.762,158300000.0
2007-02-23 14:09:00,95.776,95.789,95.748,95.748,180100002.0
2007-02-23 14:10:00,95.759,95.798,95.759,95.795,123700000.0
2007-02-23 14:11:00,95.772,95.803,95.75,95.803,191600002.0
2007-02-23 14:12:00,95.801,95.801,95.726,95.726,208699999.0
2007-02-23 14:13:00,95.786,95.794,95.762,95.77,199100000.0
2007-02-23 14:14:00,95.773,95.802,95.729,95.736,178700002.0
2007-02-23 14:15:00,95.759,95.788,95.754,95.782,296300002.0
2007-02-23 14:16:00,95.744,95.764,95.722,95.736,190800000.0
2007-02-23 14:17:00,95.735,95.745,95.685,95.692,156099999.0
2007-02-23 14:18:00,95.729,95.747,95.714,95.724,202500001.0
2007-02-23 14:19:00,95.736,95.769,95.721,95.756,264300002.0
2007-02-23 14:20:00,95.725,95.765,95.721,95.737,114899998.0
2007-02-23 14:21:00,95.762,95.769,95.722,95.754,280300001.0
2007-02-23 14:22:00,95.742,95.763,95.713,95.742,234799998.0
2007-02-23 14:23:00,95.728,95.747,95.705,95.715,126499997.0
2007-02-23 14:24:00,95.737,95.755,95.716,95.734,251300000.0
2007-02-23 14:25:00,95.748,95.766,95.73,95.76,238699999.0
2007-02-23 14:26:00,95.72,95.748,95.705,95.748,116200001.0
2007-02-23 14:27:00,95.723,95.748,95.706,95.717,192300001.0
2007-02-23 14:28:00,95.726,95.746,95.712,95.745,166999998.0
2007-02-23 14:29:00,95.716,95.74,95.707,95.735,248099997.0
2007-02-23 14:30:00,95.713,95.761,95.713,95.747,213399998.0
2007-02-23 14:31:00,95.717,95.735,95.699,95.71,193099998.0
2007-02-23 14:32:00,95.726,95.734,95.695,95.719,138200001.0
2007-02-23 14:33:00,95.719,95.735,95.703,95.709,158600000.0
2007-02-23 14:34:00,95.741,95.75,95.714,95.727,99800001.0
2007-02-23 14:35:00,95.743,95.767,95.721,95.744,136199999.0
2007-02-23 14:36:00,95.71,95.756,95.708,95.755,228200001.0
2007-02-23 14:37:00,95.732,95.759,95.724,95.743,195100000.0
2007-02-23 14:38:00,95.762,95.777,95.753,95.756,254999999.0
2007-02-23 14:39:00,95.768,95.773,95.749,95.766,156300000.0
2007-02-23 14:40:00,95.742,95.794,95.737,95.794,159899999.0
2007-02-23 14:41:00,95.804,95.806,95.725,95.778,120100000.0
2007-02-23 14:42:00,95.816,95.816,95.754,95.754,286099994.0
2007-02-23 14:43:00,95.812,95.814,95.785,95.786,87400000.0
2007-02-23 14:44:00,95.779,95.798,95.749,95.793,299699999.0
2007-02-23 14:45:00,95.777,95.795,95.746,95.756,282999999.0
2007-02-23 14:46:00,95.753,95.784,95.743,95.756,193100000.0
2007-02-23 14:47:00,95.781,95.781,95.746,95.764,215700000.0
2007-02-23 14:48:00,95.761,95.781,95.747,95.747,227099999.0
2007-02-23 14:49:00,95.767,95.785,95.738,95.738,121499999.0
2007-02-23 14:50:00,95.793,95.804,95.75,95.753,163699999.0
2007-02-23 14:51:00,95.805,95.828,95.8,95.8,274500001.0
2007-02-23 14:52:00,95.793,95.812,95.77,95.788,169999997.0
2007-02-23 14:53:00,95.762,95.794,95.745,95.756,275899998.0
2007-02-23 14:54:00,95.769,95.797,95.755,95.762,230899999.0
2007-02-23 14:55:00,95.801,95.801,95.76,95.764,222000002.0
2007-02-23 14:56:00,95.815,95.816,95.791,95.791,135099998.0
2007-02-23 14:57:00,95.794,95.794,95.755,95.762,190000000.0
2007-02-23 14:58:00,95.796,95.796,95.737,95.746,152400001.0
2007-02-23 14:59:00,95.733,95.771,95.704,95.771,216799997.0
2007-02-23 15:00:00,95.749,95.785,95.749,95.78,125600001.0
2007-02-23 15:01:00,95.773,95.791,95.753,95.766,264300000.0
2007-02-23 15:02:00,95.74,95.777,95.735,95.752,127900000.0
2007-02-23 15:03:00,95.748,95.771,95.742,95.761,138700000.0
2007-02-23 15:04:00,95.74,95.763,95.726,95.758,146700002.0
2007-02-23 15:05:00,95.753,95.771,95.708,95.76,330399997.0
2007-02-23 15:06:00,95.755,95.775,95.705,95.742,193599999.0
2007-02-23 15:07:00,95.762,95.795,95.73,95.792,173200000.0
2007-02-23 15:08:00,95.793,95.797,95.759,95.774,254799999.0
2007-02-23 15:09:00,95.777,95.794,95.755,95.757,362900002.0
2007-02-23 15:10:00,95.782,95.782,95.743,95.778,211800000.0
2007-02-23 15:11:00,95.747,95.777,95.739,95.775,234599998.0
2007-02-23 15:12:00,95.755,95.774,95.716,95.716,187700001.0
2007-02-23 15:13:00,95.74,95.759,95.715,95.731,254400001.0
2007-02-23 15:14:00,95.743,95.771,95.742,95.771,125899998.0
2007-02-23 15:15:00,95.769,95.777,95.7,95.7,184900002.0
2007-02-23 15:16:00,95.763,95.795,95.755,95.762,186899998.0
2007-02-23 15:17:00,95.774,95.789,95.753,95.781,114400001.0
2007-02-23 15:18:00,95.776,95.793,95.762,95.793,197999999.0
2007-02-23 15:19:00,95.786,95.796,95.761,95.77,227800002.0
2007-02-23 15:20:00,95.738,95.778,95.728,95.758,245799998.0
2007-02-23 15:21:00,95.789,95.814,95.781,95.81,206299998.0
2007-02-23 15:22:00,95.742,95.794,95.742,95.794,170400000.0
2007-02-23 15:23:00,95.775,95.775,95.736,95.748,144300000.0
2007-02-23 15:24:00,95.79,95.794,95.766,95.77,133199999.0
2007-02-23 15:25:00,95.791,95.791,95.772,95.776,70800000.0
2007-02-23 15:26:00,95.772,95.786,95.752,95.771,244200001.0
2007-02-23 15:27:00,95.754,95.781,95.743,95.781,157499998.0
2007-02-23 15:28:00,95.78,95.805,95.78,95.796,254299999.0
2007-02-23 15:29:00,95.799,95.812,95.781,95.812,212999997.0
2007-02-23 15:30:00,95.796,95.816,95.792,95.809,221000000.0
2007-02-23 15:31:00,95.806,95.822,95.796,95.808,175999998.0
2007-02-23 15:32:00,95.808,95.821,95.791,95.791,149100002.0
2007-02-23 15:33:00,95.805,95.806,95.772,95.772,114600001.0
2007-02-23 15:34:00,95.789,95.818,95.789,95.818,215099997.0
2007-02-23 15:35:00,95.816,95.824,95.8,95.8,175400003.0
2007-02-23 15:36:00,95.807,95.82,95.795,95.797,214699995.0
2007-02-23 15:37:00,95.801,95.813,95.785,95.802,150900001.0
2007-02-23 15:38:00,95.778,95.803,95.734,95.78,219799999.0
2007-02-23 15:39:00,95.801,95.823,95.765,95.769,206299998.0
2007-02-23 15:40:00,95.777,95.806,95.684,95.763,189900003.0
2007-02-23 15:41:00,95.797,95.811,95.779,95.801,262999998.0
2007-02-23 15:42:00,95.773,95.808,95.759,95.775,218499999.0
2007-02-23 15:43:00,95.807,95.814,95.783,95.795,243799999.0
2007-02-23 15:44:00,95.797,95.817,95.766,95.796,202399998.0
2007-02-23 15:45:00,95.789,95.809,95.747,95.783,174200001.0
2007-02-23 15:46:00,95.769,95.803,95.756,95.781,228399998.0
2007-02-23 15:47:00,95.783,95.794,95.769,95.78,190400001.0
2007-02-23 15:48:00,95.773,95.797,95.753,95.784,211799997.0
2007-02-23 15:49:00,95.795,95.8,95.75,95.778,206500002.0
2007-02-23 15:50:00,95.782,95.797,95.762,95.778,95300000.0
2007-02-23 15:51:00,95.783,95.783,95.755,95.766,152300003.0
2007-02-23 15:52:00,95.767,95.782,95.747,95.779,265200000.0
2007-02-23 15:53:00,95.785,95.791,95.769,95.77,107200000.0
2007-02-23 15:54:00,95.78,95.793,95.759,95.776,169000001.0
2007-02-23 15:55:00,95.767,95.787,95.755,95.766,178899999.0
2007-02-23 15:56:00,95.775,95.792,95.759,95.778,101700000.0
2007-02-23 15:57:00,95.778,95.804,95.778,95.785,235200004.0
2007-02-23 15:58:00,95.783,95.803,95.751,95.765,163000002.0
2007-02-23 15:59:00,95.709,95.76,95.709,95.756,72000000.0
2007-02-23 16:00:00,95.747,95.747,95.706,95.711,225999999.0
2007-02-23 16:01:00,95.726,95.746,95.703,95.717,178599999.0
2007-02-23 16:02:00,95.735,95.754,95.732,95.749,142799998.0
2007-02-23 16:03:00,95.735,95.743,95.691,95.721,136199999.0
2007-02-23 16:04:00,95.761,95.761,95.727,95.727,183299999.0
2007-02-23 16:05:00,95.717,95.755,95.701,95.755,208600000.0
2007-02-23 16:06:00,95.738,95.76,95.725,95.739,219400000.0
2007-02-23 16:07:00,95.721,95.746,95.72,95.746,170500000.0
2007-02-23 16:08:00,95.726,95.747,95.718,95.718,145900000.0
2007-02-23 16:09:00,95.736,95.762,95.736,95.755,229200000.0
2007-02-23 16:10:00,95.733,95.75,95.716,95.719,128599997.0
2007-02-23 16:11:00,95.713,95.728,95.696,95.699,123699998.0
2007-02-23 16:12:00,95.69,95.714,95.666,95.702,239800000.0
2007-02-23 16:13:00,95.703,95.754,95.703,95.754,162199996.0
2007-02-23 16:14:00,95.695,95.728,95.693,95.705,107099999.0
2007-02-23 16:15:00,95.703,95.725,95.685,95.71,226800001.0
2007-02-23 16:16:00,95.703,95.703,95.659,95.659,134500000.0
2007-02-23 16:17:00,95.666,95.721,95.66,95.705,355100005.0
2007-02-23 16:18:00,95.699,95.714,95.682,95.714,196699998.0
2007-02-23 16:19:00,95.723,95.734,95.705,95.719,134999998.0
2007-02-23 16:20:00,95.702,95.721,95.688,95.704,384699991.0
2007-02-23 16:21:00,95.707,95.707,95.677,95.683,274199997.0
2007-02-23 16:22:00,95.703,95.713,95.682,95.682,150000002.0
2007-02-23 16:23:00,95.701,95.701,95.651,95.651,217299998.0
2007-02-23 16:24:00,95.677,95.681,95.652,95.652,106500002.0
2007-02-23 16:25:00,95.667,95.691,95.658,95.659,195500000.0
2007-02-23 16:26:00,95.685,95.699,95.665,95.69,194299999.0
2007-02-23 16:27:00,95.705,95.71,95.682,95.695,244299999.0
2007-02-23 16:28:00,95.657,95.713,95.641,95.713,71700000.0
2007-02-23 16:29:00,95.707,95.719,95.656,95.681,192299998.0
2007-02-23 16:30:00,95.7,95.721,95.674,95.706,231100003.0
2007-02-23 16:31:00,95.704,95.719,95.696,95.708,204500000.0
2007-02-23 16:32:00,95.701,95.703,95.682,95.687,179299999.0
2007-02-23 16:33:00,95.667,95.716,95.667,95.716,283399999.0
2007-02-23 16:34:00,95.695,95.695,95.646,95.646,189200001.0
2007-02-23 16:35:00,95.69,95.725,95.69,95.725,118000001.0
2007-02-23 16:36:00,95.687,95.736,95.68,95.705,167100000.0
2007-02-23 16:37:00,95.726,95.738,95.688,95.702,143600001.0
2007-02-23 16:38:00,95.714,95.732,95.704,95.718,200399997.0
2007-02-23 16:39:00,95.724,95.724,95.682,95.682,288699995.0
2007-02-23 16:40:00,95.701,95.707,95.678,95.69,189200001.0
2007-02-23 16:41:00,95.692,95.71,95.686,95.709,120600000.0
2007-02-23 16:42:00,95.7,95.703,95.668,95.668,202300000.0
2007-02-23 16:43:00,95.672,95.683,95.65,95.659,206700001.0
2007-02-23 16:44:00,95.664,95.682,95.65,95.653,235500000.0
2007-02-23 16:45:00,95.678,95.69,95.658,95.659,229799999.0
2007-02-23 16:46:00,95.653,95.694,95.653,95.694,139899999.0
2007-02-23 16:47:00,95.681,95.694,95.666,95.686,150899998.0
2007-02-23 16:48:00,95.684,95.689,95.663,95.663,234600003.0
2007-02-23 16:49:00,95.691,95.708,95.674,95.708,207500005.0
2007-02-23 16:50:00,95.702,95.731,95.694,95.731,206600001.0
2007-02-23 16:51:00,95.712,95.732,95.707,95.715,234200004.0
2007-02-23 16:52:00,95.712,95.717,95.689,95.7,207900000.0
2007-02-23 16:53:00,95.693,95.712,95.69,95.705,212499998.0
2007-02-23 16:54:00,95.671,95.699,95.671,95.69,167600000.0
2007-02-23 16:55:00,95.672,95.713,95.665,95.679,192900004.0
2007-02-23 16:56:00,95.693,95.74,95.681,95.725,95999998.0
2007-02-23 16:57:00,95.75,95.756,95.723,95.735,251599996.0
2007-02-23 16:58:00,95.725,95.756,95.716,95.756,232299997.0
2007-02-23 16:59:00,95.749,95.795,95.735,95.773,171200001.0
2007-02-23 17:00:00,95.807,95.809,95.779,95.803,229200002.0
2007-02-23 17:01:00,95.778,95.8,95.77,95.77,230900001.0
2007-02-23 17:02:00,95.785,95.822,95.785,95.816,229000001.0
2007-02-23 17:03:00,95.822,95.825,95.786,95.793,306899995.0
2007-02-23 17:04:00,95.826,95.831,95.798,95.803,158599999.0
2007-02-23 17:05:00,95.794,95.82,95.794,95.82,105199999.0
2007-02-23 17:06:00,95.815,95.839,95.808,95.817,259299998.0
2007-02-23 17:07:00,95.831,95.856,95.82,95.846,140599999.0
2007-02-23 17:08:00,95.836,95.849,95.825,95.835,229099995.0
2007-02-23 17:09:00,95.825,95.831,95.777,95.796,111999999.0
2007-02-23 17:10:00,95.806,95.822,95.786,95.798,166499999.0
2007-02-23 17:11:00,95.796,95.806,95.774,95.793,182900000.0
2007-02-23 17:12:00,95.776,95.795,95.767,95.785,124000001.0
2007-02-23 17:13:00,95.763,95.794,95.763,95.79,180100002.0
2007-02-23 17:14:00,95.787,95.803,95.775,95.782,156300000.0
2007-02-23 17:15:00,95.791,95.808,95.776,95.788,312100001.0
2007-02-23 17:16:00,95.77,95.785,95.749,95.764,89099999.0
2007-02-23 17:17:00,95.763,95.781,95.741,95.773,276100000.0
2007-02-23 17:18:00,95.775,95.778,95.748,95.764,174099997.0
2007-02-23 17:19:00,95.746,95.774,95.745,95.753,126600000.0
2007-02-23 17:20:00,95.763,95.788,95.758,95.769,149000000.0
2007-02-23 17:21:00,95.754,95.776,95.747,95.764,296899998.0
2007-02-23 17:22:00,95.758,95.758,95.736,95.746,192099999.0
2007-02-23 17:23:00,95.741,95.758,95.723,95.744,160100001.0
2007-02-23 17:24:00,95.747,95.761,95.727,95.743,180700002.0
2007-02-23 17:25:00,95.768,95.795,95.753,95.782,202900000.0
2007-02-23 17:26:00,95.774,95.797,95.739,95.778,152600001.0
2007-02-23 17:27:00,95.776,95.8,95.767,95.776,244899995.0
2007-02-23 17:28:00,95.763,95.8,95.736,95.792,174900001.0
2007-02-23 17:29:00,95.798,95.803,95.775,95.786,128600001.0
2007-02-23 17:30:00,95.783,95.803,95.769,95.786,187899999.0
2007-02-23 17:31:00,95.767,95.797,95.764,95.784,186400001.0
2007-02-23 17:32:00,95.755,95.784,95.75,95.784,121600002.0
2007-02-23 17:33:00,95.766,95.79,95.75,95.788,168800001.0
2007-02-23 17:34:00,95.773,95.809,95.77,95.783,148200001.0
2007-02-23 17:35:00,95.81,95.828,95.798,95.813,114200000.0
2007-02-23 17:36:00,95.808,95.835,95.808,95.819,223500000.0
2007-02-23 17:37:00,95.817,95.829,95.807,95.822,138399999.0
2007-02-23 17:38:00,95.781,95.803,95.756,95.803,184300000.0
2007-02-23 17:39:00,95.788,95.806,95.761,95.791,108700001.0
2007-02-23 17:40:00,95.801,95.801,95.764,95.788,145500001.0
2007-02-23 17:41:00,95.771,95.785,95.741,95.764,230299999.0
2007-02-23 17:42:00,95.753,95.77,95.724,95.736,195300002.0
2007-02-23 17:43:00,95.749,95.755,95.728,95.742,153899999.0
2007-02-23 17:44:00,95.743,95.752,95.721,95.725,268700002.0
2007-02-23 17:45:00,95.696,95.736,95.696,95.73,255399997.0
2007-02-23 17:46:00,95.741,95.745,95.689,95.702,257900002.0
2007-02-23 17:47:00,95.737,95.748,95.699,95.72,239200002.0
2007-02-23 17:48:00,95.761,95.778,95.747,95.747,214499999.0
2007-02-23 17:49:00,95.764,95.764,95.731,95.739,159499997.0
2007-02-23 17:50:00,95.717,95.742,95.698,95.728,171899999.0
2007-02-23 17:51:00,95.75,95.77,95.737,95.752,194699996.0
2007-02-23 17:52:00,95.777,95.794,95.764,95.773,206700001.0
2007-02-23 17:53:00,95.772,95.772,95.718,95.743,254199999.0
2007-02-23 17:54:00,95.772,95.782,95.743,95.751,232700001.0
2007-02-23 17:55:00,95.769,95.778,95.746,95.753,130500000.0
2007-02-23 17:56:00,95.747,95.747,95.703,95.703,169800000.0
2007-02-23 17:57:00,95.715,95.727,95.699,95.707,155600001.0
2007-02-23 17:58:00,95.718,95.719,95.683,95.683,286200000.0
2007-02-23 17:59:00,95.709,95.717,95.688,95.695,363100005.0
2007-02-23 18:00:00,95.677,95.77,95.677,95.765,259900001.0
2007-02-23 18:01:00,95.757,95.77,95.725,95.77,1181099998.0
2007-02-23 18:02:00,95.785,95.788,95.747,95.76,1875600000.0
2007-02-23 18:03:00,95.768,95.791,95.722,95.773,2133699992.0
2007-02-23 18:04:00,95.799,95.821,95.779,95.805,1495399994.0
2007-02-23 18:05:00,95.806,95.833,95.791,95.819,1827499990.0
2007-02-23 18:06:00,95.819,95.824,95.782,95.805,1559899991.0
2007-02-23 18:07:00,95.778,95.805,95.743,95.776,1985999999.0
2007-02-23 18:08:00,95.84,95.85,95.82,95.82,1677499998.0
2007-02-23 18:09:00,95.777,95.798,95.744,95.795,1677499998.0
2007-02-23 18:10:00,95.797,95.818,95.784,95.804,1620400003.0
2007-02-23 18:11:00,95.799,95.821,95.786,95.799,798899999.0
2007-02-23 18:12:00,95.797,95.815,95.784,95.794,1052499998.0
2007-02-23 18:13:00,95.805,95.819,95.743,95.789,1453699991.0
2007-02-23 18:14:00,95.8,95.831,95.798,95.831,1432400002.0
2007-02-23 18:15:00,95.836,95.844,95.807,95.825,2069900002.0
2007-02-23 18:16:00,95.81,95.84,95.81,95.84,698299999.0
2007-02-23 18:17:00,95.791,95.837,95.761,95.771,698299999.0
2007-02-23 18:18:00,95.836,95.853,95.776,95.837,1102099997.0
2007-02-23 18:19:00,95.858,95.885,95.846,95.854,1917200004.0
2007-02-23 18:20:00,95.856,95.86,95.825,95.834,1540799994.0
2007-02-23 18:21:00,95.846,95.86,95.825,95.845,1465500006.0
2007-02-23 18:22:00,95.85,95.861,95.825,95.845,1494199995.0
2007-02-23 18:23:00,95.821,95.837,95.77,95.812,1986799993.0
2007-02-23 18:24:00,95.824,95.851,95.814,95.845,1570999996.0
2007-02-23 18:25:00,95.87,95.88,95.86,95.88,1606200009.0
2007-02-23 18:26:00,95.845,95.877,95.818,95.818,1606200009.0
2007-02-23 18:27:00,95.828,95.85,95.797,95.84,1285599990.0
2007-02-23 18:28:00,95.852,95.852,95.821,95.84,1248300000.0
2007-02-23 18:29:00,95.85,95.861,95.792,95.844,1352000005.0
2007-02-23 18:30:00,95.829,95.864,95.788,95.853,784999999.0
2007-02-23 18:31:00,95.838,95.859,95.809,95.843,1151200004.0
2007-02-23 18:32:00,95.837,95.882,95.837,95.865,1866099995.0
2007-02-23 18:33:00,95.86,95.88,95.86,95.87,1715399991.0
2007-02-23 18:34:00,95.869,95.876,95.84,95.851,1715399991.0
2007-02-23 18:35:00,95.844,95.87,95.816,95.833,1325599995.0
2007-02-23 18:36:00,95.863,95.865,95.834,95.851,1696500002.0
2007-02-23 18:37:00,95.853,95.868,95.838,95.848,1132799999.0
2007-02-23 18:38:00,95.842,95.868,95.814,95.845,751700001.0
2007-02-23 18:39:00,95.871,95.871,95.847,95.848,487499998.0
2007-02-23 18:40:00,95.807,95.843,95.78,95.802,913000002.0
2007-02-23 18:41:00,95.844,95.847,95.796,95.825,759399999.0
2007-02-23 18:42:00,95.82,95.845,95.785,95.839,567800000.0
2007-02-23 18:43:00,95.842,95.845,95.786,95.819,1387000002.0
2007-02-23 18:44:00,95.793,95.823,95.766,95.793,701400004.0
2007-02-23 18:45:00,95.818,95.837,95.81,95.828,919400000.0
2007-02-23 18:46:00,95.83,95.843,95.775,95.82,617099999.0
2007-02-23 18:47:00,95.804,95.847,95.792,95.831,565999996.0
2007-02-23 18:48:00,95.833,95.857,95.833,95.847,701500001.0
2007-02-23 18:49:00,95.828,95.859,95.822,95.828,909599998.0
2007-02-23 18:50:00,95.844,95.855,95.813,95.813,968800006.0
2007-02-23 18:51:00,95.825,95.857,95.824,95.853,451000000.0
2007-02-23 18:52:00,95.852,95.864,95.832,95.834,800399997.0
2007-02-23 18:53:00,95.821,95.849,95.795,95.829,883799993.0
2007-02-23 18:54:00,95.842,95.849,95.818,95.849,812999995.0
2007-02-23 18:55:00,95.829,95.86,95.826,95.839,1166599995.0
2007-02-23 18:56:00,95.829,95.853,95.811,95.815,676700003.0
2007-02-23 18:57:00,95.829,95.861,95.808,95.818,610200005.0
2007-02-23 18:58:00,95.846,95.874,95.81,95.847,1215400003.0
2007-02-23 18:59:00,95.877,95.877,95.849,95.849,843799999.0
2007-02-23 19:00:00,95.86,95.87,95.813,95.813,710299999.0
2007-02-23 19:01:00,95.836,95.858,95.802,95.813,485899999.0
2007-02-23 19:02:00,95.836,95.859,95.804,95.859,262300001.0
2007-02-23 19:03:00,95.848,95.863,95.794,95.84,754400004.0
2007-02-23 19:04:00,95.835,95.867,95.835,95.853,740599995.0
2007-02-23 19:05:00,95.822,95.842,95.773,95.792,490800000.0
2007-02-23 19:06:00,95.832,95.862,95.82,95.84,500099998.0
2007-02-23 19:07:00,95.83,95.855,95.825,95.831,1035399996.0
2007-02-23 19:08:00,95.843,95.843,95.799,95.812,813900002.0
2007-02-23 19:09:00,95.787,95.825,95.76,95.825,683899997.0
2007-02-23 19:10:00,95.836,95.837,95.803,95.803,613299997.0
2007-02-23 19:11:00,95.806,95.822,95.783,95.783,134599999.0
2007-02-23 19:12:00,95.84,95.84,95.804,95.821,458100001.0
2007-02-23 19:13:00,95.768,95.821,95.754,95.785,372199997.0
2007-02-23 19:14:00,95.786,95.81,95.758,95.787,464600001.0
2007-02-23 19:15:00,95.806,95.82,95.758,95.803,740900000.0
2007-02-23 19:16:00,95.786,95.838,95.767,95.772,363799995.0
2007-02-23 19:17:00,95.795,95.841,95.788,95.83,617000003.0
2007-02-23 19:18:00,95.828,95.855,95.797,95.812,475300003.0
2007-02-23 19:19:00,95.845,95.86,95.807,95.834,479599997.0
2007-02-23 19:20:00,95.844,95.863,95.817,95.86,324500002.0
2007-02-23 19:21:00,95.832,95.853,95.794,95.806,286299996.0
2007-02-23 19:22:00,95.849,95.873,95.8,95.872,323899996.0
2007-02-23 19:23:00,95.861,95.873,95.814,95.869,1622899992.0
2007-02-23 19:24:00,95.868,95.885,95.803,95.834,679899999.0
2007-02-23 19:25:00,95.86,95.887,95.847,95.875,971299995.0
2007-02-23 19:26:00,95.83,95.873,95.815,95.847,1272199989.0
2007-02-23 19:27:00,95.85,95.875,95.811,95.83,973099999.0
2007-02-23 19:28:00,95.832,95.872,95.818,95.846,543199997.0
2007-02-23 19:29:00,95.869,95.879,95.84,95.853,587500005.0
2007-02-23 19:30:00,95.85,95.865,95.804,95.849,956199993.0
2007-02-23 19:31:00,95.838,95.878,95.832,95.85,565899996.0
2007-02-23 19:32:00,95.831,95.865,95.81,95.85,661899995.0
2007-02-23 19:33:00,95.859,95.879,95.849,95.872,521000001.0
2007-02-23 19:34:00,95.87,95.881,95.837,95.838,927699990.0
2007-02-23 19:35:00,95.835,95.882,95.813,95.823,649500000.0
2007-02-23 19:36:00,95.842,95.882,95.818,95.828,438599997.0
2007-02-23 19:37:00,95.865,95.878,95.841,95.864,292499999.0
2007-02-23 19:38:00,95.877,95.885,95.837,95.861,874399997.0
2007-02-23 19:39:00,95.876,95.878,95.823,95.823,862199994.0
2007-02-23 19:40:00,95.872,95.873,95.837,95.84,667399999.0
2007-02-23 19:41:00,95.86,95.872,95.812,95.812,997399998.0
2007-02-23 19:42:00,95.867,95.867,95.812,95.836,456399999.0
2007-02-23 19:43:00,95.843,95.843,95.812,95.812,281699998.0
2007-02-23 19:44:00,95.82,95.837,95.796,95.813,548900002.0
2007-02-23 19:45:00,95.793,95.831,95.793,95.829,364499998.0
2007-02-23 19:46:00,95.763,95.819,95.763,95.819,420800000.0
2007-02-23 19:47:00,95.82,95.834,95.8,95.804,342000001.0
2007-02-23 19:48:00,95.82,95.834,95.763,95.78,761300002.0
2007-02-23 19:49:00,95.791,95.819,95.755,95.808,670899995.0
2007-02-23 19:50:00,95.816,95.826,95.775,95.775,406600003.0
2007-02-23 19:51:00,95.821,95.846,95.785,95.8,233499997.0
2007-02-23 19:52:00,95.797,95.843,95.768,95.835,476699999.0
2007-02-23 19:53:00,95.83,95.844,95.815,95.828,655399998.0
2007-02-23 19:54:00,95.823,95.844,95.807,95.824,833299998.0
2007-02-23 19:55:00,95.828,95.84,95.807,95.821,420199995.0
2007-02-23 19:56:00,95.839,95.854,95.82,95.82,440700001.0
2007-02-23 19:57:00,95.83,95.849,95.793,95.825,538600000.0
2007-02-23 19:58:00,95.812,95.849,95.797,95.842,877799991.0
2007-02-23 19:59:00,95.807,95.854,95.782,95.847,728399999.0
2007-02-23 20:00:00,95.851,95.865,95.799,95.799,261199999.0
2007-02-23 20:01:00,95.848,95.855,95.821,95.829,519900001.0
2007-02-23 20:02:00,95.845,95.874,95.828,95.853,714199999.0
2007-02-23 20:03:00,95.83,95.835,95.791,95.81,400900004.0
2007-02-23 20:04:00,95.806,95.844,95.761,95.819,248000001.0
2007-02-23 20:05:00,95.833,95.833,95.774,95.82,548499999.0
2007-02-23 20:06:00,95.8,95.846,95.784,95.809,1059299993.0
2007-02-23 20:07:00,95.823,95.823,95.779,95.79,648399998.0
2007-02-23 20:08:00,95.801,95.833,95.763,95.78,541399996.0
2007-02-23 20:09:00,95.819,95.837,95.794,95.813,563399995.0
2007-02-23 20:10:00,95.799,95.843,95.797,95.806,940400000.0
2007-02-23 20:11:00,95.814,95.848,95.798,95.817,1014900002.0
2007-02-23 20:12:00,95.835,95.869,95.833,95.855,1563799990.0
2007-02-23 20:13:00,95.844,95.844,95.779,95.78,615599998.0
2007-02-23 20:14:00,95.838,95.852,95.783,95.834,471499998.0
2007-02-23 20:15:00,95.838,95.842,95.778,95.795,671099999.0
2007-02-23 20:16:00,95.859,95.863,95.819,95.833,662500002.0
2007-02-23 20:17:00,95.829,95.86,95.805,95.851,370699995.0
2007-02-23 20:18:00,95.85,95.864,95.836,95.854,193400003.0
2007-02-23 20:19:00,95.84,95.859,95.787,95.829,301299999.0
2007-02-23 20:20:00,95.845,95.875,95.814,95.86,666199995.0
2007-02-23 20:21:00,95.849,95.869,95.786,95.788,586700001.0
2007-02-23 20:22:00,95.8,95.838,95.787,95.838,819399997.0
2007-02-23 20:23:00,95.84,95.846,95.803,95.826,501100000.0
2007-02-23 20:24:00,95.827,95.836,95.778,95.804,385100000.0
2007-02-23 20:25:00,95.805,95.831,95.79,95.819,537800003.0
2007-02-23 20:26:00,95.828,95.845,95.816,95.838,465399995.0
2007-02-23 20:27:00,95.828,95.828,95.785,95.788,403899999.0
2007-02-23 20:28:00,95.821,95.828,95.801,95.804,1262199994.0
2007-02-23 20:29:00,95.801,95.826,95.755,95.812,1753499998.0
2007-02-23 20:30:00,95.787,95.831,95.78,95.795,1461999994.0
2007-02-23 20:31:00,95.793,95.822,95.784,95.808,944099991.0
2007-02-23 20:32:00,95.816,95.836,95.795,95.81,844700003.0
2007-02-23 20:33:00,95.822,95.829,95.767,95.809,715699998.0
2007-02-23 20:34:00,95.794,95.813,95.757,95.813,413199998.0
2007-02-23 20:35:00,95.818,95.818,95.766,95.778,583899995.0
2007-02-23 20:36:00,95.808,95.81,95.747,95.79,587199996.0
2007-02-23 20:37:00,95.79,95.829,95.786,95.823,587399995.0
2007-02-23 20:38:00,95.809,95.831,95.777,95.787,765100002.0
2007-02-23 20:39:00,95.833,95.833,95.805,95.806,682799994.0
2007-02-23 20:40:00,95.823,95.827,95.797,95.798,1233099999.0
2007-02-23 20:41:00,95.806,95.834,95.777,95.777,1046599986.0
2007-02-23 20:42:00,95.821,95.826,95.765,95.802,1057299997.0
2007-02-23 20:43:00,95.82,95.82,95.758,95.758,621499999.0
2007-02-23 20:44:00,95.814,95.838,95.79,95.801,798000002.0
2007-02-23 20:45:00,95.788,95.833,95.788,95.803,791799999.0
2007-02-23 20:46:00,95.814,95.82,95.76,95.76,581799996.0
2007-02-23 20:47:00,95.823,95.823,95.763,95.794,1077699985.0
2007-02-23 20:48:00,95.773,95.815,95.761,95.783,625100000.0
2007-02-23 20:49:00,95.817,95.821,95.771,95.783,550800000.0
2007-02-23 20:50:00,95.81,95.828,95.768,95.828,960100006.0
2007-02-23 20:51:00,95.794,95.837,95.785,95.837,511899995.0
2007-02-23 20:52:00,95.814,95.837,95.792,95.837,321199996.0
2007-02-23 20:53:00,95.824,95.846,95.815,95.832,1190699996.0
2007-02-23 20:54:00,95.832,95.855,95.795,95.833,482500002.0
2007-02-23 20:55:00,95.827,95.843,95.778,95.807,1253700001.0
2007-02-23 20:56:00,95.808,95.856,95.799,95.845,663499999.0
2007-02-23 20:57:00,95.842,95.843,95.814,95.817,794800001.0
2007-02-23 20:58:00,95.822,95.832,95.78,95.81,1491399992.0
2007-02-23 20:59:00,95.791,95.84,95.788,95.82,1133000007.0
2007-02-23 21:00:00,95.809,95.843,95.788,95.812,1381099989.0
2007-02-23 21:01:00,95.84,95.841,95.783,95.799,1151400005.0
2007-02-23 21:02:00,95.84,95.851,95.78,95.825,448899997.0
2007-02-23 21:03:00,95.845,95.859,95.816,95.839,328400000.0
2007-02-23 21:04:00,95.829,95.852,95.808,95.833,367300003.0
2007-02-23 21:05:00,95.825,95.853,95.784,95.793,693099998.0
2007-02-23 21:06:00,95.853,95.853,95.818,95.833,498099996.0
2007-02-23 21:07:00,95.828,95.862,95.815,95.838,662599997.0
2007-02-23 21:08:00,95.84,95.86,95.825,95.852,842199995.0
2007-02-23 21:09:00,95.83,95.86,95.799,95.838,302299999.0
2007-02-23 21:10:00,95.816,95.838,95.776,95.837,603500000.0
2007-02-23 21:11:00,95.83,95.831,95.771,95.786,562999998.0
2007-02-23 21:12:00,95.84,95.853,95.784,95.785,283600001.0
2007-02-23 21:13:00,95.835,95.835,95.78,95.797,404299999.0
2007-02-23 21:14:00,95.823,95.834,95.787,95.807,633500001.0
2007-02-23 21:15:00,95.818,95.832,95.797,95.807,814100000.0
2007-02-23 21:16:00,95.802,95.838,95.779,95.83,795899997.0
2007-02-23 21:17:00,95.825,95.83,95.769,95.793,1026199997.0
2007-02-23 21:18:00,95.819,95.819,95.77,95.798,669800001.0
2007-02-23 21:19:00,95.785,95.803,95.769,95.796,661900003.0
2007-02-23 21:20:00,95.768,95.789,95.719,95.724,1402599998.0
2007-02-23 21:21:00,95.795,95.795,95.768,95.774,958399994.0
2007-02-23 21:22:00,95.765,95.786,95.735,95.753,914899999.0
2007-02-23 21:23:00,95.742,95.787,95.742,95.787,699200000.0
2007-02-23 21:24:00,95.778,95.795,95.754,95.762,859799999.0
2007-02-23 21:25:00,95.762,95.813,95.735,95.744,1110499997.0
2007-02-23 21:26:00,95.776,95.81,95.754,95.795,499400006.0
2007-02-23 21:27:00,95.785,95.804,95.76,95.785,395500000.0
2007-02-23 21:28:00,95.747,95.79,95.74,95.763,421000002.0
2007-02-23 21:29:00,95.805,95.817,95.791,95.8,588000003.0
2007-02-23 21:30:00,95.793,95.82,95.784,95.8,422000005.0
2007-02-23 21:31:00,95.813,95.824,95.772,95.795,359899996.0
2007-02-23 21:32:00,95.773,95.796,95.745,95.759,376199998.0
2007-02-23 21:33:00,95.801,95.82,95.791,95.808,531800004.0
2007-02-23 21:34:00,95.808,95.819,95.763,95.797,169500000.0
2007-02-23 21:35:00,95.801,95.815,95.763,95.78,389799997.0
2007-02-23 21:36:00,95.788,95.794,95.736,95.755,451100000.0
2007-02-23 21:37:00,95.801,95.804,95.775,95.788,646299995.0
2007-02-23 21:38:00,95.755,95.777,95.751,95.777,104100000.0
2007-02-23 21:39:00,95.749,95.794,95.724,95.755,369099998.0
2007-02-23 21:40:00,95.768,95.809,95.765,95.785,526300003.0
2007-02-23 21:41:00,95.762,95.796,95.743,95.753,453699992.0
2007-02-23 21:42:00,95.799,95.815,95.767,95.8,340900001.0
2007-02-23 21:43:00,95.795,95.801,95.743,95.782,285800000.0
2007-02-23 21:44:00,95.775,95.814,95.749,95.782,961999998.0
2007-02-23 21:45:00,95.781,95.804,95.775,95.802,488399995.0
2007-02-23 21:46:00,95.774,95.797,95.731,95.743,136700000.0
2007-02-23 21:47:00,95.783,95.801,95.747,95.772,422100003.0
2007-02-23 21:48:00,95.763,95.785,95.725,95.763,638600001.0
2007-02-23 21:49:00,95.774,95.802,95.751,95.76,218299998.0
2007-02-23 21:50:00,95.776,95.808,95.764,95.774,170700001.0
2007-02-23 21:51:00,95.77,95.808,95.747,95.808,251200001.0
2007-02-23 21:52:00,95.771,95.805,95.771,95.802,211200003.0
2007-02-23 21:53:00,95.795,95.819,95.766,95.766,473700000.0
2007-02-23 21:54:00,95.8,95.817,95.782,95.795,189300002.0
2007-02-23 21:55:00,95.793,95.796,95.767,95.767,197299998.0
2007-02-23 21:56:00,95.764,95.795,95.729,95.745,270000001.0
2007-02-23 21:57:00,95.776,95.805,95.769,95.78,172299998.0
2007-02-23 21:58:00,95.796,95.825,95.796,95.819,149199998.0
2007-02-23 21:59:00,95.82,95.823,95.787,95.797,355599998.0
2007-02-23 22:00:00,95.831,95.831,95.789,95.79,537400001.0
2007-02-23 22:01:00,95.808,95.856,95.794,95.838,630000001.0
2007-02-23 22:02:00,95.833,95.841,95.805,95.837,625599999.0
2007-02-23 22:03:00,95.827,95.857,95.821,95.85,435199998.0
2007-02-23 22:04:00,95.841,95.852,95.802,95.852,628399996.0
2007-02-23 22:05:00,95.818,95.864,95.813,95.855,176900000.0
2007-02-23 22:06:00,95.831,95.853,95.798,95.834,148300000.0
2007-02-23 22:07:00,95.845,95.867,95.841,95.861,419699990.0
2007-02-23 22:08:00,95.828,95.85,95.818,95.831,106100001.0
2007-02-23 22:09:00,95.824,95.845,95.771,95.783,270699999.0
2007-02-23 22:10:00,95.833,95.845,95.815,95.837,231299999.0
2007-02-23 22:11:00,95.803,95.828,95.789,95.809,362699996.0
2007-02-23 22:12:00,95.783,95.828,95.76,95.828,259600001.0
2007-02-23 22:13:00,95.828,95.861,95.826,95.857,471600000.0
2007-02-23 22:14:00,95.836,95.865,95.82,95.825,313800003.0
2007-02-23 22:15:00,95.843,95.864,95.814,95.86,181299997.0
2007-02-23 22:16:00,95.867,95.88,95.844,95.867,419900004.0
2007-02-23 22:17:00,95.834,95.856,95.824,95.851,175600003.0
2007-02-23 22:18:00,95.844,95.846,95.789,95.819,348700002.0
2007-02-23 22:19:00,95.824,95.858,95.793,95.858,281700002.0
2007-02-23 22:20:00,95.861,95.861,95.798,95.822,210700000.0
2007-02-23 22:21:00,95.851,95.86,95.828,95.832,254999996.0
2007-02-23 22:22:00,95.809,95.866,95.799,95.86,340500002.0
2007-02-23 22:23:00,95.849,95.863,95.804,95.841,440500000.0
2007-02-23 22:24:00,95.842,95.868,95.824,95.855,243000004.0
2007-02-23 22:25:00,95.845,95.85,95.8,95.83,174900000.0
2007-02-23 22:26:00,95.822,95.843,95.811,95.829,112000001.0
2007-02-23 22:27:00,95.793,95.828,95.781,95.809,607700001.0
2007-02-23 22:28:00,95.775,95.845,95.768,95.838,374999998.0
2007-02-23 22:29:00,95.815,95.842,95.794,95.838,276399999.0
2007-02-23 22:30:00,95.839,95.839,95.782,95.789,157100000.0
2007-02-23 22:31:00,95.818,95.836,95.791,95.821,527199996.0
2007-02-23 22:32:00,95.828,95.844,95.789,95.799,339900001.0
2007-02-23 22:33:00,95.79,95.814,95.734,95.738,677200000.0
2007-02-23 22:34:00,95.791,95.806,95.753,95.785,533400004.0
2007-02-23 22:35:00,95.819,95.819,95.769,95.783,194600000.0
2007-02-23 22:36:00,95.784,95.805,95.763,95.777,632599998.0
2007-02-23 22:37:00,95.783,95.803,95.758,95.758,146899999.0
2007-02-23 22:38:00,95.817,95.817,95.778,95.793,166800000.0
2007-02-23 22:39:00,95.806,95.814,95.754,95.775,297800000.0
2007-02-23 22:40:00,95.761,95.804,95.756,95.768,218399998.0
2007-02-23 22:41:00,95.747,95.805,95.74,95.778,281800002.0
2007-02-23 22:42:00,95.781,95.801,95.75,95.783,195599998.0
2007-02-23 22:43:00,95.793,95.797,95.745,95.772,383300001.0
2007-02-23 22:44:00,95.755,95.799,95.724,95.768,381899999.0
2007-02-23 22:45:00,95.755,95.789,95.724,95.773,585700000.0
2007-02-23 22:46:00,95.769,95.811,95.74,95.764,211699999.0
2007-02-23 22:47:00,95.781,95.816,95.764,95.764,258799999.0
2007-02-23 22:48:00,95.825,95.828,95.791,95.791,543700001.0
2007-02-23 22:49:00,95.772,95.826,95.772,95.822,207900003.0
2007-02-23 22:50:00,95.82,95.822,95.783,95.803,237699997.0
2007-02-23 22:51:00,95.785,95.821,95.749,95.775,390099998.0
2007-02-23 22:52:00,95.82,95.83,95.799,95.808,213599995.0
2007-02-23 22:53:00,95.825,95.828,95.75,95.755,403100004.0
2007-02-23 22:54:00,95.77,95.811,95.749,95.811,232099999.0
2007-02-23 22:55:00,95.747,95.8,95.747,95.763,312899997.0
2007-02-23 22:56:00,95.804,95.829,95.781,95.79,207900001.0
2007-02-23 22:57:00,95.79,95.814,95.746,95.792,399700005.0
2007-02-23 22:58:00,95.768,95.786,95.746,95.755,176599996.0
2007-02-23 22:59:00,95.749,95.849,95.726,95.769,532799994.0
2007-02-23 23:00:00,95.823,95.823,95.765,95.787,262600005.0
2007-02-23 23:01:00,95.817,95.822,95.743,95.793,238000000.0
2007-02-23 23:02:00,95.784,95.825,95.769,95.806,164599999.0
2007-02-23 23:03:00,95.794,95.811,95.777,95.797,176800002.0
2007-02-23 23:04:00,95.798,95.807,95.779,95.789,160599998.0
2007-02-23 23:05:00,95.785,95.8,95.755,95.774,178799996.0
2007-02-23 23:06:00,95.745,95.79,95.744,95.75,260199998.0
2007-02-23 23:07:00,95.754,95.79,95.749,95.762,217500000.0
2007-02-23 23:08:00,95.786,95.804,95.755,95.756,191599997.0
2007-02-23 23:09:00,95.774,95.789,95.745,95.789,198800000.0
2007-02-23 23:10:00,95.796,95.821,95.786,95.805,190000002.0
2007-02-23 23:11:00,95.795,95.817,95.743,95.757,157500002.0
2007-02-23 23:12:00,95.789,95.804,95.752,95.752,127499998.0
2007-02-23 23:13:00,95.774,95.788,95.76,95.76,195599998.0
2007-02-23 23:14:00,95.746,95.772,95.727,95.738,185999998.0
2007-02-23 23:15:00,95.752,95.776,95.713,95.713,211699998.0
2007-02-23 23:16:00,95.746,95.774,95.738,95.77,238699995.0
2007-02-23 23:17:00,95.78,95.784,95.741,95.759,229400003.0
2007-02-23 23:18:00,95.783,95.801,95.767,95.782,185699997.0
2007-02-23 23:19:00,95.796,95.796,95.763,95.765,190299999.0
2007-02-23 23:20:00,95.778,95.778,95.744,95.748,285199997.0
2007-02-23 23:21:00,95.708,95.757,95.706,95.757,64200000.0
2007-02-23 23:22:00,95.762,95.778,95.756,95.774,202400000.0
2007-02-23 23:23:00,95.772,95.772,95.716,95.719,278599997.0
2007-02-23 23:24:00,95.723,95.754,95.719,95.754,164299997.0
2007-02-23 23:25:00,95.756,95.782,95.754,95.782,118800000.0
2007-02-23 23:26:00,95.767,95.768,95.707,95.707,178799999.0
2007-02-23 23:27:00,95.787,95.787,95.73,95.733,157000000.0
2007-02-23 23:28:00,95.78,95.781,95.743,95.757,163500005.0
2007-02-23 23:29:00,95.748,95.803,95.736,95.768,173599998.0
2007-02-23 23:30:00,95.794,95.812,95.762,95.785,150900000.0
2007-02-23 23:31:00,95.783,95.813,95.76,95.796,166200000.0
2007-02-23 23:32:00,95.787,95.821,95.785,95.81,170300001.0
2007-02-23 23:33:00,95.803,95.803,95.748,95.782,175699999.0
2007-02-23 23:34:00,95.8,95.829,95.775,95.801,262400000.0
2007-02-23 23:35:00,95.806,95.806,95.757,95.764,249899998.0
2007-02-23 23:36:00,95.762,95.802,95.754,95.802,237599999.0
2007-02-23 23:37:00,95.793,95.813,95.752,95.779,192300002.0
2007-02-23 23:38:00,95.786,95.794,95.757,95.77,103500000.0
2007-02-23 23:39:00,95.774,95.774,95.696,95.741,207299999.0
2007-02-23 23:40:00,95.778,95.819,95.756,95.756,182299998.0
2007-02-23 23:41:00,95.787,95.803,95.737,95.748,313899999.0
2007-02-23 23:42:00,95.76,95.802,95.747,95.77,222399998.0
2007-02-23 23:43:00,95.756,95.803,95.756,95.77,227399995.0
2007-02-23 23:44:00,95.788,95.827,95.772,95.802,179300002.0
2007-02-23 23:45:00,95.776,95.798,95.749,95.764,234300002.0
2007-02-23 23:46:00,95.763,95.783,95.741,95.762,232300002.0
2007-02-23 23:47:00,95.76,95.787,95.741,95.755,196599998.0
2007-02-23 23:48:00,95.744,95.763,95.699,95.732,260399998.0
2007-02-23 23:49:00,95.744,95.755,95.718,95.735,246499997.0
2007-02-23 23:50:00,95.735,95.756,95.717,95.719,164499998.0
2007-02-23 23:51:00,95.719,95.77,95.719,95.77,82200000.0
2007-02-23 23:52:00,95.753,95.773,95.724,95.753,176100001.0
2007-02-23 23:53:00,95.747,95.761,95.713,95.713,202800000.0
2007-02-23 23:54:00,95.717,95.752,95.7,95.714,170800001.0
2007-02-23 23:55:00,95.727,95.743,95.691,95.728,218899999.0
2007-02-23 23:56:00,95.732,95.768,95.718,95.752,185699996.0
2007-02-23 23:57:00,95.78,95.78,95.729,95.733,171500001.0
2007-02-23 23:58:00,95.764,95.783,95.738,95.77,197599998.0
2007-02-23 23:59:00,95.802,95.818,95.772,95.786,330200001.0
2007-02-26 00:00:00,95.713,95.716,95.682,95.69,255299999.0
2007-02-26 00:01:00,95.701,95.72,95.685,95.711,313400002.0
2007-02-26 00:02:00,95.745,95.759,95.692,95.697,277400000.0
2007-02-26 00:03:00,95.723,95.749,95.701,95.734,239399997.0
2007-02-26 00:04:00,95.76,95.761,95.721,95.733,220400000.0
2007-02-26 00:05:00,95.73,95.752,95.728,95.74,142400002.0
2007-02-26 00:06:00,95.741,95.755,95.726,95.75,122100000.0
2007-02-26 00:07:00,95.732,95.753,95.729,95.738,234300001.0
2007-02-26 00:08:00,95.689,95.746,95.688,95.746,178400001.0
2007-02-26 00:09:00,95.757,95.757,95.722,95.739,200500002.0
2007-02-26 00:10:00,95.733,95.763,95.726,95.763,262199998.0
2007-02-26 00:11:00,95.743,95.755,95.725,95.75,126899998.0
2007-02-26 00:12:00,95.723,95.753,95.723,95.746,215900001.0
2007-02-26 00:13:00,95.735,95.754,95.715,95.743,242399995.0
2007-02-26 00:14:00,95.752,95.753,95.729,95.729,233100000.0
2007-02-26 00:15:00,95.756,95.758,95.724,95.724,265099999.0
2007-02-26 00:16:00,95.75,95.75,95.723,95.723,167099999.0
2007-02-26 00:17:00,95.743,95.754,95.736,95.754,85000002.0
2007-02-26 00:18:00,95.728,95.744,95.71,95.722,183399998.0
2007-02-26 00:19:00,95.734,95.751,95.72,95.734,202900002.0
2007-02-26 00:20:00,95.715,95.751,95.715,95.751,172800003.0
2007-02-26 00:21:00,95.724,95.747,95.724,95.743,203300000.0
2007-02-26 00:22:00,95.713,95.759,95.706,95.759,193600000.0
2007-02-26 00:23:00,95.741,95.76,95.734,95.76,318899998.0
2007-02-26 00:24:00,95.715,95.752,95.715,95.752,166300001.0
2007-02-26 00:25:00,95.767,95.767,95.729,95.733,256399999.0
2007-02-26 00:26:00,95.723,95.785,95.717,95.759,177200001.0
2007-02-26 00:27:00,95.784,95.795,95.769,95.775,217299997.0
2007-02-26 00:28:00,95.772,95.772,95.736,95.736,288499997.0
2007-02-26 00:29:00,95.731,95.798,95.729,95.798,151100001.0
2007-02-26 00:30:00,95.736,95.769,95.729,95.755,158500001.0
2007-02-26 00:31:00,95.734,95.754,95.723,95.735,157900000.0
2007-02-26 00:32:00,95.752,95.783,95.752,95.775,134399999.0
2007-02-26 00:33:00,95.749,95.783,95.742,95.773,162199999.0
2007-02-26 00:34:00,95.73,95.755,95.714,95.732,259600000.0
2007-02-26 00:35:00,95.761,95.786,95.747,95.768,125900000.0
2007-02-26 00:36:00,95.79,95.8,95.764,95.764,267399999.0
2007-02-26 00:37:00,95.759,95.785,95.743,95.757,221399999.0
2007-02-26 00:38:00,95.768,95.792,95.758,95.776,337199997.0
2007-02-26 00:39:00,95.777,95.793,95.757,95.793,137699999.0
2007-02-26 00:40:00,95.766,95.793,95.755,95.783,230300000.0
2007-02-26 00:41:00,95.78,95.795,95.756,95.764,144999999.0
2007-02-26 00:42:00,95.783,95.807,95.763,95.773,261999998.0
2007-02-26 00:43:00,95.772,95.798,95.759,95.773,185800000.0
2007-02-26 00:44:00,95.76,95.782,95.754,95.771,138299998.0
2007-02-26 00:45:00,95.773,95.792,95.761,95.782,208499999.0
2007-02-26 00:46:00,95.741,95.816,95.74,95.816,156799998.0
2007-02-26 00:47:00,95.782,95.8,95.772,95.777,182800002.0
2007-02-26 00:48:00,95.784,95.797,95.761,95.78,147099998.0
2007-02-26 00:49:00,95.791,95.791,95.759,95.77,155299999.0
2007-02-26 00:50:00,95.753,95.789,95.733,95.756,197700000.0
2007-02-26 00:51:00,95.769,95.793,95.755,95.783,278600002.0
2007-02-26 00:52:00,95.774,95.804,95.774,95.788,239499996.0
2007-02-26 00:53:00,95.794,95.818,95.784,95.79,136900001.0
2007-02-26 00:54:00,95.813,95.816,95.784,95.784,227000003.0
2007-02-26 00:55:00,95.797,95.848,95.79,95.831,241699998.0
2007-02-26 00:56:00,95.824,95.843,95.807,95.823,177799999.0
2007-02-26 00:57:00,95.85,95.85,95.805,95.814,222799998.0
2007-02-26 00:58:00,95.86,95.86,95.835,95.841,120600000.0
2007-02-26 00:59:00,95.815,95.845,95.792,95.821,168899998.0
2007-02-26 01:00:00,95.849,95.867,95.833,95.833,271399998.0
2007-02-26 01:01:00,95.828,95.859,95.81,95.837,107100000.0
2007-02-26 01:02:00,95.818,95.841,95.815,95.837,191199998.0
2007-02-26 01:03:00,95.825,95.841,95.811,95.826,50500000.0
2007-02-26 01:04:00,95.805,95.821,95.786,95.811,188100000.0
2007-02-26 01:05:00,95.767,95.809,95.756,95.775,258000000.0
2007-02-26 01:06:00,95.793,95.803,95.746,95.785,146100002.0
2007-02-26 01:07:00,95.808,95.826,95.784,95.805,156300000.0
2007-02-26 01:08:00,95.807,95.807,95.762,95.783,272899999.0
2007-02-26 01:09:00,95.786,95.811,95.78,95.811,192299998.0
2007-02-26 01:10:00,95.769,95.796,95.762,95.78,195100000.0
2007-02-26 01:11:00,95.809,95.809,95.768,95.779,181100001.0
2007-02-26 01:12:00,95.782,95.805,95.772,95.781,146000000.0
2007-02-26 01:13:00,95.772,95.813,95.749,95.789,229299999.0
2007-02-26 01:14:00,95.779,95.814,95.743,95.814,257400002.0
2007-02-26 01:15:00,95.832,95.832,95.793,95.81,197099999.0
2007-02-26 01:16:00,95.81,95.819,95.777,95.791,113300000.0
2007-02-26 01:17:00,95.826,95.826,95.771,95.771,281700000.0
2007-02-26 01:18:00,95.778,95.813,95.778,95.804,200300000.0
2007-02-26 01:19:00,95.816,95.838,95.784,95.828,297900004.0
2007-02-26 01:20:00,95.778,95.811,95.731,95.751,159599999.0
2007-02-26 01:21:00,95.793,95.817,95.776,95.789,299100002.0
2007-02-26 01:22:00,95.748,95.805,95.735,95.78,142000001.0
2007-02-26 01:23:00,95.787,95.821,95.777,95.787,185100000.0
2007-02-26 01:24:00,95.762,95.799,95.748,95.78,117499998.0
2007-02-26 01:25:00,95.807,95.808,95.763,95.782,177099997.0
2007-02-26 01:26:00,95.75,95.77,95.737,95.741,250099999.0
2007-02-26 01:27:00,95.758,95.78,95.746,95.78,92400001.0
2007-02-26 01:28:00,95.774,95.79,95.755,95.755,158100001.0
2007-02-26 01:29:00,95.773,95.792,95.721,95.724,197400002.0
2007-02-26 01:30:00,95.767,95.779,95.735,95.74,265399997.0
2007-02-26 01:31:00,95.79,95.79,95.75,95.758,299499995.0
2007-02-26 01:32:00,95.757,95.785,95.75,95.774,310100004.0
2007-02-26 01:33:00,95.797,95.797,95.764,95.773,221199998.0
2007-02-26 01:34:00,95.727,95.782,95.695,95.758,176499999.0
2007-02-26 01:35:00,95.773,95.789,95.75,95.766,202200000.0
2007-02-26 01:36:00,95.748,95.768,95.726,95.748,196499997.0
2007-02-26 01:37:00,95.753,95.77,95.73,95.754,197699998.0
2007-02-26 01:38:00,95.734,95.766,95.714,95.766,168900000.0
2007-02-26 01:39:00,95.742,95.765,95.73,95.759,147000000.0
2007-02-26 01:40:00,95.771,95.771,95.707,95.708,278299998.0
2007-02-26 01:41:00,95.743,95.758,95.727,95.75,153499998.0
2007-02-26 01:42:00,95.762,95.762,95.721,95.726,131500001.0
2007-02-26 01:43:00,95.735,95.75,95.711,95.732,187999999.0
2007-02-26 01:44:00,95.747,95.748,95.711,95.717,166500002.0
2007-02-26 01:45:00,95.76,95.773,95.744,95.747,136000002.0
2007-02-26 01:46:00,95.775,95.803,95.775,95.784,187800001.0
2007-02-26 01:47:00,95.803,95.804,95.761,95.789,229100000.0
2007-02-26 01:48:00,95.765,95.801,95.757,95.79,199599998.0
2007-02-26 01:49:00,95.795,95.795,95.745,95.769,258699998.0
2007-02-26 01:50:00,95.798,95.815,95.778,95.801,124000000.0
2007-02-26 01:51:00,95.803,95.824,95.776,95.806,144499999.0
2007-02-26 01:52:00,95.792,95.813,95.769,95.791,194200000.0
2007-02-26 01:53:00,95.8,95.818,95.769,95.777,191400002.0
2007-02-26 01:54:00,95.801,95.828,95.787,95.804,123399997.0
2007-02-26 01:55:00,95.771,95.791,95.765,95.789,104599997.0
2007-02-26 01:56:00,95.797,95.81,95.756,95.756,137399999.0
2007-02-26 01:57:00,95.787,95.804,95.767,95.797,155099999.0
2007-02-26 01:58:00,95.777,95.791,95.75,95.774,175699998.0
2007-02-26 01:59:00,95.771,95.798,95.747,95.798,309900000.0
2007-02-26 02:00:00,95.793,95.814,95.771,95.812,167999999.0
2007-02-26 02:01:00,95.795,95.824,95.767,95.793,143500000.0
2007-02-26 02:02:00,95.821,95.825,95.787,95.787,274399996.0
2007-02-26 02:03:00,95.782,95.807,95.749,95.801,253199997.0
2007-02-26 02:04:00,95.808,95.808,95.759,95.76,263900003.0
2007-02-26 02:05:00,95.779,95.779,95.716,95.716,122499999.0
2007-02-26 02:06:00,95.739,95.767,95.727,95.745,227199995.0
2007-02-26 02:07:00,95.766,95.766,95.726,95.736,205500001.0
2007-02-26 02:08:00,95.73,95.769,95.727,95.769,214899998.0
2007-02-26 02:09:00,95.76,95.782,95.724,95.739,190300000.0
2007-02-26 02:10:00,95.736,95.781,95.732,95.781,159500002.0
2007-02-26 02:11:00,95.783,95.783,95.759,95.762,164999999.0
2007-02-26 02:12:00,95.753,95.771,95.741,95.755,198100000.0
2007-02-26 02:13:00,95.718,95.743,95.717,95.742,109199998.0
2007-02-26 02:14:00,95.73,95.75,95.721,95.742,132900002.0
2007-02-26 02:15:00,95.725,95.745,95.669,95.744,208799999.0
2007-02-26 02:16:00,95.758,95.768,95.745,95.747,94800000.0
2007-02-26 02:17:00,95.734,95.746,95.697,95.72,202300002.0
2007-02-26 02:18:00,95.725,95.753,95.704,95.736,207499997.0
2007-02-26 02:19:00,95.714,95.745,95.704,95.704,189299999.0
2007-02-26 02:20:00,95.719,95.727,95.688,95.707,209100000.0
2007-02-26 02:21:00,95.743,95.743,95.71,95.721,186999998.0
2007-02-26 02:22:00,95.722,95.738,95.679,95.686,163199998.0
2007-02-26 02:23:00,95.697,95.724,95.683,95.691,230500001.0
2007-02-26 02:24:00,95.692,95.743,95.691,95.743,133099999.0
2007-02-26 02:25:00,95.745,95.747,95.719,95.728,212000002.0
2007-02-26 02:26:00,95.717,95.748,95.712,95.73,328700002.0
2007-02-26 02:27:00,95.712,95.729,95.682,95.728,253199999.0
2007-02-26 02:28:00,95.724,95.764,95.723,95.764,225300000.0
2007-02-26 02:29:00,95.755,95.761,95.727,95.761,231400005.0
2007-02-26 02:30:00,95.741,95.758,95.7,95.745,174300001.0
2007-02-26 02:31:00,95.755,95.757,95.71,95.729,248300000.0
2007-02-26 02:32:00,95.75,95.758,95.72,95.741,193900000.0
2007-02-26 02:33:00,95.748,95.748,95.698,95.698,133299998.0
2007-02-26 02:34:00,95.735,95.736,95.694,95.704,205400002.0
2007-02-26 02:35:00,95.732,95.751,95.714,95.73,148999998.0
2007-02-26 02:36:00,95.702,95.734,95.689,95.726,219199999.0
2007-02-26 02:37:00,95.705,95.739,95.685,95.699,124599999.0
2007-02-26 02:38:00,95.707,95.754,95.697,95.754,298000001.0
2007-02-26 02:39:00,95.746,95.764,95.716,95.738,212399999.0
2007-02-26 02:40:00,95.75,95.75,95.716,95.716,75399999.0
2007-02-26 02:41:00,95.709,95.724,95.684,95.723,174400001.0
2007-02-26 02:42:00,95.724,95.737,95.709,95.729,209000000.0
2007-02-26 02:43:00,95.706,95.737,95.671,95.737,291300001.0
2007-02-26 02:44:00,95.746,95.749,95.722,95.728,125599999.0
2007-02-26 02:45:00,95.717,95.741,95.707,95.721,218499996.0
2007-02-26 02:46:00,95.722,95.724,95.693,95.699,189699998.0
2007-02-26 02:47:00,95.673,95.71,95.662,95.71,258900002.0
2007-02-26 02:48:00,95.705,95.72,95.688,95.705,113600001.0
2007-02-26 02:49:00,95.677,95.71,95.677,95.704,201800001.0
2007-02-26 02:50:00,95.689,95.71,95.664,95.689,232899999.0
2007-02-26 02:51:00,95.704,95.723,95.666,95.687,266999998.0
2007-02-26 02:52:00,95.706,95.727,95.692,95.713,178900002.0
2007-02-26 02:53:00,95.711,95.731,95.675,95.718,266899999.0
2007-02-26 02:54:00,95.71,95.726,95.686,95.706,195899996.0
2007-02-26 02:55:00,95.733,95.763,95.733,95.748,154300004.0
2007-02-26 02:56:00,95.736,95.757,95.723,95.732,234599998.0
2007-02-26 02:57:00,95.739,95.758,95.72,95.745,260800000.0
2007-02-26 02:58:00,95.743,95.774,95.739,95.767,200899998.0
2007-02-26 02:59:00,95.761,95.77,95.739,95.77,277999998.0
2007-02-26 03:00:00,95.744,95.77,95.744,95.77,188100000.0
2007-02-26 03:01:00,95.759,95.759,95.733,95.739,93300001.0
2007-02-26 03:02:00,95.74,95.762,95.732,95.742,139800000.0
2007-02-26 03:03:00,95.74,95.773,95.718,95.773,214000000.0
2007-02-26 03:04:00,95.732,95.758,95.708,95.719,121200000.0
2007-02-26 03:05:00,95.778,95.778,95.754,95.773,113500000.0
2007-02-26 03:06:00,95.731,95.771,95.731,95.771,229199997.0
2007-02-26 03:07:00,95.784,95.796,95.765,95.765,135800000.0
2007-02-26 03:08:00,95.779,95.788,95.76,95.77,210300000.0
2007-02-26 03:09:00,95.775,95.784,95.753,95.784,172300000.0
2007-02-26 03:10:00,95.772,95.796,95.766,95.779,243499998.0
2007-02-26 03:11:00,95.727,95.757,95.727,95.751,146299999.0
2007-02-26 03:12:00,95.752,95.765,95.722,95.741,230100000.0
2007-02-26 03:13:00,95.758,95.758,95.738,95.747,107199999.0
2007-02-26 03:14:00,95.748,95.757,95.725,95.742,228799997.0
2007-02-26 03:15:00,95.729,95.753,95.709,95.744,167700000.0
2007-02-26 03:16:00,95.749,95.757,95.727,95.743,152300001.0
2007-02-26 03:17:00,95.751,95.753,95.718,95.718,159800000.0
2007-02-26 03:18:00,95.734,95.746,95.724,95.731,175199999.0
2007-02-26 03:19:00,95.712,95.733,95.681,95.694,209400000.0
2007-02-26 03:20:00,95.73,95.744,95.692,95.709,273300001.0
2007-02-26 03:21:00,95.728,95.744,95.707,95.723,186199996.0
2007-02-26 03:22:00,95.74,95.743,95.694,95.706,211300000.0
2007-02-26 03:23:00,95.723,95.745,95.692,95.7,166500001.0
2007-02-26 03:24:00,95.711,95.728,95.703,95.724,246099997.0
2007-02-26 03:25:00,95.723,95.732,95.694,95.703,262499993.0
2007-02-26 03:26:00,95.697,95.72,95.683,95.701,157299999.0
2007-02-26 03:27:00,95.709,95.717,95.695,95.695,93599999.0
2007-02-26 03:28:00,95.707,95.728,95.659,95.665,137300000.0
2007-02-26 03:29:00,95.7,95.7,95.659,95.66,252300001.0
2007-02-26 03:30:00,95.673,95.705,95.667,95.7,198700001.0
2007-02-26 03:31:00,95.699,95.717,95.686,95.7,236900002.0
2007-02-26 03:32:00,95.7,95.729,95.7,95.723,209700004.0
2007-02-26 03:33:00,95.689,95.72,95.689,95.712,374800004.0
2007-02-26 03:34:00,95.684,95.717,95.665,95.68,177999997.0
2007-02-26 03:35:00,95.724,95.74,95.699,95.713,214400002.0
2007-02-26 03:36:00,95.717,95.717,95.677,95.688,188199999.0
2007-02-26 03:37:00,95.709,95.723,95.684,95.723,335900006.0
2007-02-26 03:38:00,95.72,95.72,95.692,95.705,133999999.0
2007-02-26 03:39:00,95.701,95.716,95.682,95.69,243599997.0
2007-02-26 03:40:00,95.683,95.712,95.668,95.712,251499996.0
2007-02-26 03:41:00,95.717,95.724,95.703,95.707,126800000.0
2007-02-26 03:42:00,95.72,95.72,95.694,95.695,91199999.0
2007-02-26 03:43:00,95.689,95.723,95.666,95.694,336100002.0
2007-02-26 03:44:00,95.668,95.715,95.657,95.715,204400002.0
2007-02-26 03:45:00,95.735,95.735,95.678,95.685,165100000.0
2007-02-26 03:46:00,95.684,95.71,95.67,95.71,223899999.0
2007-02-26 03:47:00,95.691,95.711,95.677,95.706,244500001.0
2007-02-26 03:48:00,95.703,95.715,95.697,95.714,188600000.0
2007-02-26 03:49:00,95.716,95.72,95.673,95.673,130400000.0
2007-02-26 03:50:00,95.668,95.704,95.652,95.671,232700002.0
2007-02-26 03:51:00,95.695,95.699,95.657,95.663,155599999.0
2007-02-26 03:52:00,95.656,95.69,95.651,95.673,258800002.0
2007-02-26 03:53:00,95.672,95.704,95.638,95.641,119400000.0
2007-02-26 03:54:00,95.707,95.717,95.678,95.678,117100002.0
2007-02-26 03:55:00,95.69,95.701,95.663,95.667,202900000.0
2007-02-26 03:56:00,95.66,95.701,95.654,95.695,192799998.0
2007-02-26 03:57:00,95.657,95.714,95.657,95.689,194699996.0
2007-02-26 03:58:00,95.699,95.714,95.683,95.713,165600000.0
2007-02-26 03:59:00,95.686,95.708,95.678,95.704,155399998.0
2007-02-26 04:00:00,95.705,95.719,95.673,95.695,265599999.0
2007-02-26 04:01:00,95.704,95.707,95.67,95.672,212600002.0
2007-02-26 04:02:00,95.705,95.723,95.69,95.696,129099998.0
2007-02-26 04:03:00,95.731,95.732,95.714,95.714,162099998.0
2007-02-26 04:04:00,95.72,95.732,95.689,95.708,210600000.0
2007-02-26 04:05:00,95.727,95.727,95.695,95.702,185600000.0
2007-02-26 04:06:00,95.702,95.733,95.695,95.702,222099999.0
2007-02-26 04:07:00,95.695,95.716,95.662,95.698,309800001.0
2007-02-26 04:08:00,95.711,95.739,95.709,95.727,178200001.0
2007-02-26 04:09:00,95.707,95.734,95.688,95.734,203599998.0
2007-02-26 04:10:00,95.758,95.758,95.728,95.736,187500002.0
2007-02-26 04:11:00,95.731,95.744,95.721,95.74,111400000.0
2007-02-26 04:12:00,95.711,95.739,95.694,95.739,96400000.0
2007-02-26 04:13:00,95.728,95.753,95.72,95.738,221899998.0
2007-02-26 04:14:00,95.717,95.781,95.711,95.781,85900000.0
2007-02-26 04:15:00,95.774,95.774,95.715,95.716,229000001.0
2007-02-26 04:16:00,95.774,95.777,95.753,95.753,274899996.0
2007-02-26 04:17:00,95.768,95.773,95.746,95.753,202100001.0
2007-02-26 04:18:00,95.765,95.778,95.747,95.77,98700001.0
2007-02-26 04:19:00,95.773,95.777,95.75,95.75,173899999.0
2007-02-26 04:20:00,95.77,95.773,95.718,95.718,196199998.0
2007-02-26 04:21:00,95.758,95.758,95.714,95.758,153100001.0
2007-02-26 04:22:00,95.735,95.756,95.715,95.753,174300000.0
2007-02-26 04:23:00,95.758,95.76,95.694,95.695,130700002.0
2007-02-26 04:24:00,95.753,95.768,95.734,95.755,173999996.0
2007-02-26 04:25:00,95.709,95.731,95.697,95.701,326300000.0
2007-02-26 04:26:00,95.74,95.74,95.698,95.698,118099999.0
2007-02-26 04:27:00,95.739,95.764,95.721,95.757,219100003.0
2007-02-26 04:28:00,95.743,95.756,95.713,95.74,211700000.0
2007-02-26 04:29:00,95.742,95.766,95.73,95.731,179800000.0
2007-02-26 04:30:00,95.719,95.758,95.702,95.758,219399998.0
2007-02-26 04:31:00,95.739,95.742,95.698,95.722,238500001.0
2007-02-26 04:32:00,95.72,95.745,95.71,95.745,128699999.0
2007-02-26 04:33:00,95.745,95.751,95.691,95.715,236800001.0
2007-02-26 04:34:00,95.74,95.749,95.717,95.72,262299998.0
2007-02-26 04:35:00,95.743,95.763,95.716,95.734,167700001.0
2007-02-26 04:36:00,95.703,95.748,95.703,95.748,192500003.0
2007-02-26 04:37:00,95.736,95.743,95.713,95.726,122199998.0
2007-02-26 04:38:00,95.739,95.749,95.712,95.721,210299997.0
2007-02-26 04:39:00,95.756,95.768,95.714,95.714,211900002.0
2007-02-26 04:40:00,95.723,95.763,95.723,95.736,188300000.0
2007-02-26 04:41:00,95.739,95.762,95.716,95.716,268799998.0
2007-02-26 04:42:00,95.72,95.77,95.706,95.764,292899997.0
2007-02-26 04:43:00,95.75,95.768,95.726,95.761,255700002.0
2007-02-26 04:44:00,95.767,95.767,95.733,95.744,186999998.0
2007-02-26 04:45:00,95.725,95.765,95.716,95.743,209000000.0
2007-02-26 04:46:00,95.71,95.715,95.685,95.701,162299998.0
2007-02-26 04:47:00,95.708,95.739,95.708,95.716,183099999.0
2007-02-26 04:48:00,95.744,95.751,95.695,95.695,116900001.0
2007-02-26 04:49:00,95.698,95.726,95.684,95.703,81500000.0
2007-02-26 04:50:00,95.744,95.757,95.726,95.741,239100001.0
2007-02-26 04:51:00,95.737,95.756,95.715,95.715,204599999.0
2007-02-26 04:52:00,95.754,95.763,95.741,95.745,267099998.0
2007-02-26 04:53:00,95.72,95.764,95.703,95.703,280299997.0
2007-02-26 04:54:00,95.754,95.763,95.697,95.738,253399999.0
2007-02-26 04:55:00,95.723,95.753,95.723,95.753,139900003.0
2007-02-26 04:56:00,95.723,95.759,95.712,95.759,152400000.0
2007-02-26 04:57:00,95.733,95.757,95.713,95.737,116099998.0
2007-02-26 04:58:00,95.754,95.754,95.724,95.724,146299999.0
2007-02-26 04:59:00,95.738,95.761,95.733,95.743,86599999.0
2007-02-26 05:00:00,95.725,95.738,95.712,95.732,107199999.0
2007-02-26 05:01:00,95.723,95.727,95.703,95.705,191699996.0
2007-02-26 05:02:00,95.725,95.738,95.711,95.725,192099996.0
2007-02-26 05:03:00,95.705,95.731,95.681,95.716,180599997.0
2007-02-26 05:04:00,95.737,95.737,95.684,95.707,221399998.0
2007-02-26 05:05:00,95.742,95.743,95.698,95.714,153600000.0
2007-02-26 05:06:00,95.722,95.742,95.707,95.735,251200003.0
2007-02-26 05:07:00,95.713,95.741,95.693,95.708,182699997.0
2007-02-26 05:08:00,95.729,95.729,95.692,95.692,109800000.0
2007-02-26 05:09:00,95.747,95.753,95.721,95.736,231500001.0
2007-02-26 05:10:00,95.706,95.739,95.689,95.739,147799999.0
2007-02-26 05:11:00,95.717,95.733,95.69,95.72,225699998.0
2007-02-26 05:12:00,95.735,95.753,95.724,95.747,181300000.0
2007-02-26 05:13:00,95.747,95.747,95.693,95.697,242300003.0
2007-02-26 05:14:00,95.748,95.748,95.7,95.709,327200003.0
2007-02-26 05:15:00,95.742,95.748,95.7,95.741,216700001.0
2007-02-26 05:16:00,95.678,95.735,95.678,95.735,218499998.0
2007-02-26 05:17:00,95.715,95.746,95.687,95.693,359800001.0
2007-02-26 05:18:00,95.684,95.712,95.674,95.69,131000001.0
2007-02-26 05:19:00,95.729,95.734,95.708,95.708,207000000.0
2007-02-26 05:20:00,95.691,95.713,95.68,95.71,191900000.0
2007-02-26 05:21:00,95.689,95.72,95.688,95.7,168499999.0
2007-02-26 05:22:00,95.665,95.703,95.649,95.664,298299998.0
2007-02-26 05:23:00,95.657,95.711,95.649,95.662,168200001.0
2007-02-26 05:24:00,95.684,95.696,95.666,95.673,183099998.0
2007-02-26 05:25:00,95.679,95.703,95.679,95.7,230499998.0
2007-02-26 05:26:00,95.663,95.686,95.654,95.665,177499998.0
2007-02-26 05:27:00,95.69,95.718,95.668,95.692,128600000.0
2007-02-26 05:28:00,95.676,95.703,95.649,95.677,214400001.0
2007-02-26 05:29:00,95.714,95.725,95.689,95.7,297799998.0
2007-02-26 05:30:00,95.712,95.712,95.66,95.71,344900003.0
2007-02-26 05:31:00,95.683,95.713,95.674,95.707,184200001.0
2007-02-26 05:32:00,95.684,95.717,95.684,95.71,166799998.0
2007-02-26 05:33:00,95.712,95.729,95.68,95.715,253699999.0
2007-02-26 05:34:00,95.664,95.71,95.648,95.693,197900000.0
2007-02-26 05:35:00,95.678,95.699,95.65,95.685,179399997.0
2007-02-26 05:36:00,95.678,95.703,95.671,95.695,252400001.0
2007-02-26 05:37:00,95.686,95.686,95.644,95.665,157900001.0
2007-02-26 05:38:00,95.667,95.689,95.631,95.689,280299998.0
2007-02-26 05:39:00,95.705,95.705,95.662,95.696,102500000.0
2007-02-26 05:40:00,95.687,95.687,95.65,95.659,145799998.0
2007-02-26 05:41:00,95.667,95.697,95.652,95.697,209999999.0
2007-02-26 05:42:00,95.7,95.717,95.682,95.699,179099998.0
2007-02-26 05:43:00,95.69,95.703,95.675,95.689,176800005.0
2007-02-26 05:44:00,95.691,95.703,95.649,95.679,251699998.0
2007-02-26 05:45:00,95.676,95.698,95.672,95.685,170299998.0
2007-02-26 05:46:00,95.655,95.696,95.655,95.688,139900002.0
2007-02-26 05:47:00,95.653,95.678,95.635,95.649,288900003.0
2007-02-26 05:48:00,95.621,95.676,95.61,95.656,145900002.0
2007-02-26 05:49:00,95.694,95.712,95.68,95.682,200800003.0
2007-02-26 05:50:00,95.698,95.712,95.679,95.688,165600000.0
2007-02-26 05:51:00,95.688,95.715,95.669,95.715,128999999.0
2007-02-26 05:52:00,95.704,95.704,95.652,95.676,228599996.0
2007-02-26 05:53:00,95.69,95.708,95.667,95.674,286800003.0
2007-02-26 05:54:00,95.651,95.712,95.651,95.704,189599998.0
2007-02-26 05:55:00,95.682,95.702,95.665,95.682,126699998.0
2007-02-26 05:56:00,95.695,95.695,95.661,95.674,239100003.0
2007-02-26 05:57:00,95.698,95.698,95.665,95.677,173199998.0
2007-02-26 05:58:00,95.707,95.712,95.662,95.663,186400000.0
2007-02-26 05:59:00,95.679,95.697,95.658,95.676,89000001.0
2007-02-26 06:00:00,95.674,95.705,95.666,95.692,164100001.0
2007-02-26 06:01:00,95.702,95.722,95.667,95.69,147000001.0
2007-02-26 06:02:00,95.708,95.724,95.672,95.693,165199998.0
2007-02-26 06:03:00,95.708,95.75,95.686,95.732,185200001.0
2007-02-26 06:04:00,95.741,95.742,95.711,95.72,91000002.0
2007-02-26 06:05:00,95.735,95.735,95.679,95.679,151500000.0
2007-02-26 06:06:00,95.708,95.726,95.679,95.692,133699999.0
2007-02-26 06:07:00,95.713,95.747,95.713,95.742,119699997.0
2007-02-26 06:08:00,95.746,95.764,95.735,95.746,152699999.0
2007-02-26 06:09:00,95.747,95.764,95.74,95.764,204900002.0
2007-02-26 06:10:00,95.722,95.747,95.692,95.74,201200001.0
2007-02-26 06:11:00,95.707,95.729,95.691,95.729,198499999.0
2007-02-26 06:12:00,95.718,95.741,95.691,95.741,220900001.0
2007-02-26 06:13:00,95.711,95.748,95.692,95.748,155000001.0
2007-02-26 06:14:00,95.741,95.741,95.705,95.714,249299999.0
2007-02-26 06:15:00,95.739,95.755,95.729,95.746,175600001.0
2007-02-26 06:16:00,95.739,95.763,95.733,95.747,197399999.0
2007-02-26 06:17:00,95.695,95.738,95.695,95.738,117000001.0
2007-02-26 06:18:00,95.74,95.74,95.681,95.681,205800000.0
2007-02-26 06:19:00,95.699,95.725,95.678,95.701,153300001.0
2007-02-26 06:20:00,95.711,95.725,95.694,95.702,219999997.0
2007-02-26 06:21:00,95.65,95.7,95.645,95.7,93400000.0
2007-02-26 06:22:00,95.691,95.71,95.669,95.71,350500000.0
2007-02-26 06:23:00,95.698,95.698,95.658,95.676,183999999.0
2007-02-26 06:24:00,95.663,95.699,95.654,95.673,398900001.0
2007-02-26 06:25:00,95.702,95.702,95.64,95.664,188400000.0
2007-02-26 06:26:00,95.667,95.696,95.662,95.67,262500005.0
2007-02-26 06:27:00,95.698,95.698,95.654,95.654,140700002.0
2007-02-26 06:28:00,95.672,95.701,95.658,95.658,216399997.0
2007-02-26 06:29:00,95.71,95.723,95.675,95.702,120200003.0
2007-02-26 06:30:00,95.699,95.745,95.69,95.745,169500001.0
2007-02-26 06:31:00,95.73,95.738,95.696,95.718,153800002.0
2007-02-26 06:32:00,95.736,95.756,95.709,95.749,263899997.0
2007-02-26 06:33:00,95.753,95.755,95.733,95.737,170500001.0
2007-02-26 06:34:00,95.735,95.766,95.735,95.765,95200003.0
2007-02-26 06:35:00,95.765,95.766,95.741,95.753,213399997.0
2007-02-26 06:36:00,95.733,95.75,95.728,95.743,137900000.0
2007-02-26 06:37:00,95.727,95.745,95.705,95.743,235599998.0
2007-02-26 06:38:00,95.737,95.757,95.709,95.737,319700003.0
2007-02-26 06:39:00,95.72,95.749,95.705,95.729,222400002.0
2007-02-26 06:40:00,95.763,95.763,95.714,95.73,224700001.0
2007-02-26 06:41:00,95.748,95.768,95.746,95.768,122000001.0
2007-02-26 06:42:00,95.708,95.755,95.693,95.735,362100006.0
2007-02-26 06:43:00,95.716,95.751,95.685,95.695,214200001.0
2007-02-26 06:44:00,95.701,95.753,95.696,95.741,139100001.0
2007-02-26 06:45:00,95.754,95.754,95.7,95.706,119000000.0
2007-02-26 06:46:00,95.736,95.753,95.707,95.728,190400000.0
2007-02-26 06:47:00,95.72,95.745,95.713,95.726,147200003.0
2007-02-26 06:48:00,95.694,95.72,95.673,95.675,145100000.0
2007-02-26 06:49:00,95.702,95.716,95.677,95.697,169000000.0
2007-02-26 06:50:00,95.693,95.72,95.693,95.708,84600000.0
2007-02-26 06:51:00,95.705,95.718,95.693,95.712,190300001.0
2007-02-26 06:52:00,95.703,95.719,95.688,95.706,234700000.0
2007-02-26 06:53:00,95.694,95.721,95.69,95.721,206200001.0
2007-02-26 06:54:00,95.703,95.75,95.686,95.75,237399999.0
2007-02-26 06:55:00,95.749,95.765,95.737,95.751,135499998.0
2007-02-26 06:56:00,95.759,95.759,95.718,95.742,250499996.0
2007-02-26 06:57:00,95.756,95.769,95.734,95.75,102199997.0
2007-02-26 06:58:00,95.767,95.767,95.731,95.741,112799998.0
2007-02-26 06:59:00,95.751,95.763,95.734,95.734,139300002.0
2007-02-26 07:00:00,95.724,95.746,95.724,95.734,175999998.0
2007-02-26 07:01:00,95.69,95.722,95.69,95.722,121100002.0
2007-02-26 07:02:00,95.731,95.758,95.727,95.75,249700000.0
2007-02-26 07:03:00,95.701,95.742,95.681,95.742,176100001.0
2007-02-26 07:04:00,95.728,95.742,95.714,95.733,160700001.0
2007-02-26 07:05:00,95.712,95.734,95.711,95.733,211999998.0
2007-02-26 07:06:00,95.701,95.737,95.697,95.737,122200000.0
2007-02-26 07:07:00,95.74,95.758,95.721,95.755,158299997.0
2007-02-26 07:08:00,95.743,95.763,95.717,95.74,182100002.0
2007-02-26 07:09:00,95.745,95.782,95.741,95.753,227500001.0
2007-02-26 07:10:00,95.773,95.79,95.76,95.777,166799997.0
2007-02-26 07:11:00,95.766,95.78,95.743,95.743,138400000.0
2007-02-26 07:12:00,95.729,95.783,95.729,95.783,171799998.0
2007-02-26 07:13:00,95.75,95.781,95.738,95.775,213699999.0
2007-02-26 07:14:00,95.732,95.778,95.716,95.759,188899998.0
2007-02-26 07:15:00,95.771,95.771,95.726,95.737,128300000.0
2007-02-26 07:16:00,95.73,95.765,95.707,95.725,255100001.0
2007-02-26 07:17:00,95.722,95.781,95.722,95.781,290299997.0
2007-02-26 07:18:00,95.771,95.792,95.735,95.762,179000002.0
2007-02-26 07:19:00,95.736,95.779,95.722,95.768,262799993.0
2007-02-26 07:20:00,95.776,95.795,95.758,95.775,146000000.0
2007-02-26 07:21:00,95.776,95.81,95.765,95.796,148099996.0
2007-02-26 07:22:00,95.764,95.782,95.756,95.766,103899999.0
2007-02-26 07:23:00,95.725,95.757,95.723,95.755,286999996.0
2007-02-26 07:24:00,95.743,95.77,95.73,95.74,135900000.0
2007-02-26 07:25:00,95.755,95.773,95.738,95.743,277100000.0
2007-02-26 07:26:00,95.771,95.785,95.752,95.766,278099999.0
2007-02-26 07:27:00,95.766,95.795,95.762,95.781,205700000.0
2007-02-26 07:28:00,95.767,95.796,95.731,95.742,199600001.0
2007-02-26 07:29:00,95.804,95.807,95.786,95.791,239299998.0
2007-02-26 07:30:00,95.802,95.808,95.786,95.79,100700000.0
2007-02-26 07:31:00,95.766,95.797,95.738,95.797,285099996.0
2007-02-26 07:32:00,95.813,95.834,95.799,95.808,177799996.0
2007-02-26 07:33:00,95.795,95.812,95.777,95.793,191000000.0
2007-02-26 07:34:00,95.784,95.797,95.764,95.791,148200002.0
2007-02-26 07:35:00,95.78,95.809,95.771,95.781,278699996.0
2007-02-26 07:36:00,95.822,95.822,95.793,95.8,257899999.0
2007-02-26 07:37:00,95.793,95.817,95.784,95.817,181200002.0
2007-02-26 07:38:00,95.79,95.79,95.757,95.761,196899999.0
2007-02-26 07:39:00,95.776,95.777,95.734,95.757,188000000.0
2007-02-26 07:40:00,95.783,95.81,95.766,95.8,236299996.0
2007-02-26 07:41:00,95.784,95.801,95.744,95.752,122600002.0
2007-02-26 07:42:00,95.78,95.806,95.748,95.748,122500000.0
2007-02-26 07:43:00,95.772,95.786,95.739,95.75,197999998.0
2007-02-26 07:44:00,95.758,95.801,95.746,95.801,111499998.0
2007-02-26 07:45:00,95.779,95.786,95.753,95.762,130099999.0
2007-02-26 07:46:00,95.785,95.804,95.757,95.776,215799997.0
2007-02-26 07:47:00,95.792,95.809,95.783,95.803,214700002.0
2007-02-26 07:48:00,95.792,95.808,95.781,95.808,251400001.0
2007-02-26 07:49:00,95.812,95.825,95.799,95.816,289400002.0
2007-02-26 07:50:00,95.818,95.828,95.767,95.767,256100001.0
2007-02-26 07:51:00,95.812,95.84,95.812,95.83,170999994.0
2007-02-26 07:52:00,95.806,95.833,95.798,95.832,300500004.0
2007-02-26 07:53:00,95.814,95.832,95.768,95.818,255299998.0
2007-02-26 07:54:00,95.812,95.826,95.791,95.806,143799999.0
2007-02-26 07:55:00,95.84,95.845,95.789,95.789,302699999.0
2007-02-26 07:56:00,95.805,95.821,95.785,95.794,191800001.0
2007-02-26 07:57:00,95.786,95.808,95.773,95.805,154200001.0
2007-02-26 07:58:00,95.776,95.805,95.754,95.78,183400000.0
2007-02-26 07:59:00,95.768,95.798,95.75,95.798,181799999.0
2007-02-26 08:00:00,95.82,95.82,95.785,95.785,155499998.0
2007-02-26 08:01:00,95.766,95.813,95.763,95.789,160700002.0
2007-02-26 08:02:00,95.789,95.82,95.789,95.812,202500000.0
2007-02-26 08:03:00,95.785,95.812,95.769,95.8,138600001.0
2007-02-26 08:04:00,95.817,95.818,95.752,95.754,111100001.0
2007-02-26 08:05:00,95.806,95.827,95.78,95.801,273999997.0
2007-02-26 08:06:00,95.82,95.82,95.788,95.801,88299999.0
2007-02-26 08:07:00,95.814,95.836,95.801,95.83,327300001.0
2007-02-26 08:08:00,95.823,95.825,95.797,95.805,110000000.0
2007-02-26 08:09:00,95.778,95.83,95.766,95.813,261199999.0
2007-02-26 08:10:00,95.825,95.83,95.795,95.814,113700000.0
2007-02-26 08:11:00,95.788,95.811,95.786,95.809,113300000.0
2007-02-26 08:12:00,95.768,95.799,95.758,95.799,217500002.0
2007-02-26 08:13:00,95.816,95.835,95.815,95.835,256099999.0
2007-02-26 08:14:00,95.805,95.827,95.794,95.813,192700003.0
2007-02-26 08:15:00,95.815,95.836,95.793,95.822,225799998.0
2007-02-26 08:16:00,95.797,95.826,95.797,95.817,118600000.0
2007-02-26 08:17:00,95.803,95.831,95.796,95.814,210100000.0
2007-02-26 08:18:00,95.777,95.799,95.763,95.781,167499999.0
2007-02-26 08:19:00,95.795,95.816,95.771,95.786,207200003.0
2007-02-26 08:20:00,95.791,95.795,95.758,95.758,194600002.0
2007-02-26 08:21:00,95.754,95.814,95.739,95.787,324299999.0
2007-02-26 08:22:00,95.818,95.82,95.795,95.82,205400000.0
2007-02-26 08:23:00,95.8,95.819,95.783,95.801,143600000.0
2007-02-26 08:24:00,95.777,95.81,95.773,95.81,86700000.0
2007-02-26 08:25:00,95.787,95.823,95.779,95.818,219700000.0
2007-02-26 08:26:00,95.794,95.82,95.789,95.79,199600001.0
2007-02-26 08:27:00,95.786,95.811,95.783,95.805,160499997.0
2007-02-26 08:28:00,95.787,95.821,95.768,95.781,237099998.0
2007-02-26 08:29:00,95.773,95.809,95.751,95.792,134000000.0
2007-02-26 08:30:00,95.803,95.832,95.803,95.819,177300001.0
2007-02-26 08:31:00,95.813,95.813,95.79,95.794,152700002.0
2007-02-26 08:32:00,95.813,95.813,95.783,95.784,239399999.0
2007-02-26 08:33:00,95.796,95.818,95.789,95.818,323900002.0
2007-02-26 08:34:00,95.793,95.821,95.771,95.794,183900002.0
2007-02-26 08:35:00,95.768,95.793,95.758,95.769,205300000.0
2007-02-26 08:36:00,95.795,95.815,95.788,95.79,117999998.0
2007-02-26 08:37:00,95.816,95.83,95.784,95.804,164799995.0
2007-02-26 08:38:00,95.792,95.808,95.762,95.781,170400002.0
2007-02-26 08:39:00,95.768,95.808,95.768,95.793,116700000.0
2007-02-26 08:40:00,95.763,95.806,95.763,95.794,231900000.0
2007-02-26 08:41:00,95.788,95.815,95.773,95.773,120100000.0
2007-02-26 08:42:00,95.795,95.821,95.795,95.821,122200000.0
2007-02-26 08:43:00,95.783,95.821,95.779,95.796,141700000.0
2007-02-26 08:44:00,95.82,95.82,95.764,95.764,174800000.0
2007-02-26 08:45:00,95.766,95.804,95.762,95.804,114099999.0
2007-02-26 08:46:00,95.804,95.824,95.762,95.766,212000000.0
2007-02-26 08:47:00,95.803,95.811,95.782,95.785,222300000.0
2007-02-26 08:48:00,95.758,95.795,95.745,95.773,126400001.0
2007-02-26 08:49:00,95.771,95.798,95.763,95.798,266200002.0
2007-02-26 08:50:00,95.789,95.804,95.773,95.793,242100003.0
2007-02-26 08:51:00,95.772,95.797,95.758,95.779,257199999.0
2007-02-26 08:52:00,95.773,95.773,95.743,95.747,93100000.0
2007-02-26 08:53:00,95.732,95.777,95.721,95.777,167499998.0
2007-02-26 08:54:00,95.777,95.8,95.775,95.782,130599998.0
2007-02-26 08:55:00,95.765,95.781,95.764,95.781,105099998.0
2007-02-26 08:56:00,95.789,95.79,95.761,95.765,117300000.0
2007-02-26 08:57:00,95.775,95.795,95.741,95.771,179200000.0
2007-02-26 08:58:00,95.778,95.798,95.759,95.759,168599998.0
2007-02-26 08:59:00,95.768,95.796,95.764,95.776,270099999.0
2007-02-26 09:00:00,95.767,95.792,95.742,95.752,182700000.0
2007-02-26 09:01:00,95.78,95.805,95.775,95.805,148600001.0
2007-02-26 09:02:00,95.779,95.8,95.754,95.772,246200002.0
2007-02-26 09:03:00,95.772,95.775,95.751,95.76,234900001.0
2007-02-26 09:04:00,95.756,95.784,95.752,95.771,238600003.0
2007-02-26 09:05:00,95.769,95.785,95.76,95.778,117900000.0
2007-02-26 09:06:00,95.738,95.784,95.726,95.784,155400002.0
2007-02-26 09:07:00,95.75,95.789,95.744,95.772,126999998.0
2007-02-26 09:08:00,95.791,95.791,95.763,95.765,244400002.0
2007-02-26 09:09:00,95.781,95.795,95.764,95.789,112500000.0
2007-02-26 09:10:00,95.768,95.768,95.73,95.743,73400000.0
2007-02-26 09:11:00,95.783,95.783,95.733,95.733,150500004.0
2007-02-26 09:12:00,95.764,95.781,95.748,95.768,70500001.0
2007-02-26 09:13:00,95.751,95.78,95.731,95.758,245699996.0
2007-02-26 09:14:00,95.749,95.79,95.737,95.78,259700002.0
2007-02-26 09:15:00,95.765,95.772,95.725,95.725,284899996.0
2007-02-26 09:16:00,95.772,95.803,95.772,95.795,116000002.0
2007-02-26 09:17:00,95.769,95.792,95.756,95.775,302899999.0
2007-02-26 09:18:00,95.777,95.777,95.742,95.754,89000000.0
2007-02-26 09:19:00,95.75,95.774,95.737,95.746,193900001.0
2007-02-26 09:20:00,95.767,95.79,95.729,95.737,176999999.0
2007-02-26 09:21:00,95.774,95.788,95.741,95.763,176200000.0
2007-02-26 09:22:00,95.777,95.777,95.724,95.726,141699998.0
2007-02-26 09:23:00,95.746,95.756,95.69,95.69,187400002.0
2007-02-26 09:24:00,95.753,95.753,95.713,95.731,150799999.0
2007-02-26 09:25:00,95.761,95.769,95.747,95.747,123699999.0
2007-02-26 09:26:00,95.733,95.75,95.704,95.718,338200001.0
2007-02-26 09:27:00,95.734,95.744,95.701,95.72,140399999.0
2007-02-26 09:28:00,95.715,95.744,95.712,95.742,155600001.0
2007-02-26 09:29:00,95.695,95.719,95.682,95.698,177499999.0
2007-02-26 09:30:00,95.709,95.729,95.705,95.727,138000001.0
2007-02-26 09:31:00,95.713,95.731,95.705,95.709,114500000.0
2007-02-26 09:32:00,95.709,95.741,95.701,95.741,100000000.0
2007-02-26 09:33:00,95.702,95.735,95.702,95.73,138600001.0
2007-02-26 09:34:00,95.732,95.743,95.692,95.705,164099999.0
2007-02-26 09:35:00,95.726,95.742,95.72,95.73,97000000.0
2007-02-26 09:36:00,95.7,95.7,95.645,95.652,279299999.0
2007-02-26 09:37:00,95.662,95.688,95.647,95.675,219499999.0
2007-02-26 09:38:00,95.693,95.701,95.67,95.678,128400001.0
2007-02-26 09:39:00,95.682,95.7,95.67,95.7,126699998.0
2007-02-26 09:40:00,95.673,95.704,95.67,95.685,260899997.0
2007-02-26 09:41:00,95.702,95.709,95.64,95.641,165100002.0
2007-02-26 09:42:00,95.724,95.731,95.691,95.691,145900000.0
2007-02-26 09:43:00,95.712,95.724,95.69,95.703,207400001.0
2007-02-26 09:44:00,95.734,95.734,95.68,95.718,208100002.0
2007-02-26 09:45:00,95.723,95.736,95.706,95.723,149700001.0
2007-02-26 09:46:00,95.716,95.742,95.695,95.697,201600000.0
2007-02-26 09:47:00,95.723,95.746,95.704,95.722,251700001.0
2007-02-26 09:48:00,95.715,95.734,95.707,95.719,228099998.0
2007-02-26 09:49:00,95.725,95.725,95.667,95.698,180500001.0
2007-02-26 09:50:00,95.72,95.72,95.675,95.675,286699995.0
2007-02-26 09:51:00,95.687,95.731,95.684,95.697,137300000.0
2007-02-26 09:52:00,95.712,95.73,95.707,95.723,128300001.0
2007-02-26 09:53:00,95.721,95.721,95.676,95.694,230000001.0
2007-02-26 09:54:00,95.681,95.708,95.661,95.702,269099997.0
2007-02-26 09:55:00,95.689,95.711,95.663,95.677,159799998.0
2007-02-26 09:56:00,95.706,95.706,95.653,95.677,196299997.0
2007-02-26 09:57:00,95.675,95.693,95.649,95.652,179900001.0
2007-02-26 09:58:00,95.712,95.724,95.672,95.708,244000002.0
2007-02-26 09:59:00,95.694,95.716,95.693,95.716,261200001.0
2007-02-26 10:00:00,95.711,95.711,95.685,95.685,112899999.0
2007-02-26 10:01:00,95.687,95.719,95.687,95.71,114200000.0
2007-02-26 10:02:00,95.708,95.709,95.673,95.674,169299999.0
2007-02-26 10:03:00,95.705,95.705,95.66,95.665,224599998.0
2007-02-26 10:04:00,95.678,95.68,95.657,95.666,218800002.0
2007-02-26 10:05:00,95.677,95.705,95.666,95.69,165900000.0
2007-02-26 10:06:00,95.678,95.7,95.66,95.679,224099998.0
2007-02-26 10:07:00,95.67,95.705,95.66,95.697,329900002.0
2007-02-26 10:08:00,95.708,95.711,95.667,95.667,135000002.0
2007-02-26 10:09:00,95.67,95.695,95.67,95.69,184499998.0
2007-02-26 10:10:00,95.682,95.708,95.659,95.691,277800001.0
2007-02-26 10:11:00,95.696,95.713,95.687,95.708,184200001.0
2007-02-26 10:12:00,95.688,95.718,95.666,95.687,132400000.0
2007-02-26 10:13:00,95.688,95.692,95.662,95.669,111899998.0
2007-02-26 10:14:00,95.71,95.71,95.688,95.699,249800001.0
2007-02-26 10:15:00,95.703,95.719,95.688,95.697,143100001.0
2007-02-26 10:16:00,95.642,95.713,95.642,95.713,116499999.0
2007-02-26 10:17:00,95.698,95.722,95.675,95.7,140099999.0
2007-02-26 10:18:00,95.681,95.714,95.674,95.714,197899998.0
2007-02-26 10:19:00,95.705,95.748,95.705,95.748,244200001.0
2007-02-26 10:20:00,95.753,95.761,95.731,95.753,255000001.0
2007-02-26 10:21:00,95.729,95.756,95.718,95.727,207700001.0
2007-02-26 10:22:00,95.726,95.735,95.692,95.692,242400001.0
2007-02-26 10:23:00,95.729,95.744,95.703,95.723,143000000.0
2007-02-26 10:24:00,95.717,95.73,95.673,95.673,173399999.0
2007-02-26 10:25:00,95.687,95.703,95.676,95.703,110599999.0
2007-02-26 10:26:00,95.699,95.707,95.681,95.685,156300000.0
2007-02-26 10:27:00,95.698,95.713,95.685,95.693,294300000.0
2007-02-26 10:28:00,95.668,95.701,95.64,95.679,82700001.0
2007-02-26 10:29:00,95.705,95.71,95.686,95.686,195099998.0
2007-02-26 10:30:00,95.691,95.695,95.654,95.663,198499999.0
2007-02-26 10:31:00,95.66,95.674,95.635,95.635,229899998.0
2007-02-26 10:32:00,95.657,95.664,95.608,95.608,178799999.0
2007-02-26 10:33:00,95.605,95.611,95.566,95.566,309200002.0
2007-02-26 10:34:00,95.593,95.593,95.56,95.56,228699998.0
2007-02-26 10:35:00,95.583,95.591,95.559,95.57,253399999.0
2007-02-26 10:36:00,95.563,95.58,95.536,95.55,182399998.0
2007-02-26 10:37:00,95.552,95.586,95.545,95.586,240800003.0
2007-02-26 10:38:00,95.555,95.578,95.539,95.551,262000002.0
2007-02-26 10:39:00,95.552,95.583,95.543,95.561,361699996.0
2007-02-26 10:40:00,95.583,95.6,95.566,95.576,194900001.0
2007-02-26 10:41:00,95.58,95.601,95.562,95.578,328100002.0
2007-02-26 10:42:00,95.57,95.57,95.537,95.541,177600003.0
2007-02-26 10:43:00,95.535,95.563,95.517,95.541,259700000.0
2007-02-26 10:44:00,95.571,95.571,95.538,95.559,247000002.0
2007-02-26 10:45:00,95.526,95.545,95.503,95.515,98099999.0
2007-02-26 10:46:00,95.522,95.537,95.511,95.52,144100000.0
2007-02-26 10:47:00,95.522,95.522,95.491,95.491,234899997.0
2007-02-26 10:48:00,95.524,95.527,95.496,95.506,224599997.0
2007-02-26 10:49:00,95.519,95.519,95.465,95.468,144100002.0
2007-02-26 10:50:00,95.464,95.476,95.418,95.439,123100000.0
2007-02-26 10:51:00,95.463,95.489,95.436,95.469,200700000.0
2007-02-26 10:52:00,95.488,95.523,95.485,95.497,172600000.0
2007-02-26 10:53:00,95.481,95.495,95.454,95.474,237499999.0
2007-02-26 10:54:00,95.465,95.489,95.455,95.475,222600001.0
2007-02-26 10:55:00,95.486,95.502,95.471,95.485,308999997.0
2007-02-26 10:56:00,95.478,95.498,95.435,95.491,225100003.0
2007-02-26 10:57:00,95.461,95.478,95.438,95.461,155700000.0
2007-02-26 10:58:00,95.437,95.455,95.421,95.441,183099999.0
2007-02-26 10:59:00,95.438,95.441,95.414,95.414,166100000.0
2007-02-26 11:00:00,95.422,95.423,95.375,95.391,186400001.0
2007-02-26 11:01:00,95.41,95.422,95.394,95.415,274799999.0
2007-02-26 11:02:00,95.408,95.428,95.388,95.415,114199999.0
2007-02-26 11:03:00,95.422,95.44,95.406,95.42,249799998.0
2007-02-26 11:04:00,95.409,95.435,95.408,95.419,218500001.0
2007-02-26 11:05:00,95.414,95.421,95.396,95.402,93600000.0
2007-02-26 11:06:00,95.408,95.437,95.408,95.432,109200002.0
2007-02-26 11:07:00,95.381,95.428,95.362,95.428,336299999.0
2007-02-26 11:08:00,95.441,95.441,95.41,95.41,98499999.0
2007-02-26 11:09:00,95.416,95.425,95.396,95.403,257599999.0
2007-02-26 11:10:00,95.42,95.429,95.397,95.404,148099999.0
2007-02-26 11:11:00,95.408,95.44,95.402,95.44,136700001.0
2007-02-26 11:12:00,95.45,95.472,95.439,95.455,230900000.0
2007-02-26 11:13:00,95.472,95.472,95.405,95.454,305599997.0
2007-02-26 11:14:00,95.467,95.497,95.467,95.497,154400002.0
2007-02-26 11:15:00,95.503,95.506,95.476,95.478,138600001.0
2007-02-26 11:16:00,95.467,95.503,95.452,95.501,201999999.0
2007-02-26 11:17:00,95.515,95.515,95.465,95.473,103499998.0
2007-02-26 11:18:00,95.493,95.526,95.493,95.516,203000000.0
2007-02-26 11:19:00,95.512,95.516,95.484,95.484,142700000.0
2007-02-26 11:20:00,95.509,95.518,95.47,95.499,242899998.0
2007-02-26 11:21:00,95.527,95.527,95.498,95.503,192800002.0
2007-02-26 11:22:00,95.507,95.522,95.49,95.504,209300000.0
2007-02-26 11:23:00,95.533,95.55,95.519,95.537,132600001.0
2007-02-26 11:24:00,95.542,95.542,95.511,95.513,57900000.0
2007-02-26 11:25:00,95.504,95.524,95.488,95.497,178800003.0
2007-02-26 11:26:00,95.511,95.516,95.486,95.493,169199999.0
2007-02-26 11:27:00,95.501,95.503,95.466,95.481,182299999.0
2007-02-26 11:28:00,95.492,95.513,95.482,95.482,152400000.0
2007-02-26 11:29:00,95.485,95.502,95.473,95.478,195699999.0
2007-02-26 11:30:00,95.5,95.5,95.464,95.468,205900001.0
2007-02-26 11:31:00,95.5,95.531,95.474,95.531,126700000.0
2007-02-26 11:32:00,95.496,95.52,95.49,95.517,157700001.0
2007-02-26 11:33:00,95.502,95.519,95.471,95.484,238099995.0
2007-02-26 11:34:00,95.512,95.527,95.501,95.522,149900001.0
2007-02-26 11:35:00,95.528,95.528,95.498,95.498,146900002.0
2007-02-26 11:36:00,95.512,95.542,95.492,95.542,177099997.0
2007-02-26 11:37:00,95.545,95.545,95.523,95.53,262799998.0
2007-02-26 11:38:00,95.522,95.547,95.513,95.539,226000001.0
2007-02-26 11:39:00,95.518,95.544,95.509,95.52,121199999.0
2007-02-26 11:40:00,95.48,95.512,95.459,95.492,133699998.0
2007-02-26 11:41:00,95.5,95.526,95.484,95.526,257599999.0
2007-02-26 11:42:00,95.537,95.537,95.513,95.514,262499999.0
2007-02-26 11:43:00,95.522,95.552,95.522,95.552,216599997.0
2007-02-26 11:44:00,95.564,95.566,95.54,95.54,175900001.0
2007-02-26 11:45:00,95.53,95.568,95.53,95.568,231000000.0
2007-02-26 11:46:00,95.509,95.564,95.509,95.562,291599998.0
2007-02-26 11:47:00,95.556,95.572,95.528,95.534,203100001.0
2007-02-26 11:48:00,95.566,95.593,95.557,95.593,216600002.0
2007-02-26 11:49:00,95.585,95.628,95.585,95.62,235599999.0
2007-02-26 11:50:00,95.583,95.603,95.571,95.587,96500001.0
2007-02-26 11:51:00,95.599,95.606,95.569,95.583,267100002.0
2007-02-26 11:52:00,95.584,95.609,95.579,95.603,281199999.0
2007-02-26 11:53:00,95.591,95.622,95.591,95.616,334399995.0
2007-02-26 11:54:00,95.625,95.663,95.613,95.649,120800000.0
2007-02-26 11:55:00,95.639,95.663,95.619,95.631,193800000.0
2007-02-26 11:56:00,95.63,95.642,95.612,95.62,134700002.0
2007-02-26 11:57:00,95.616,95.625,95.596,95.602,153100000.0
2007-02-26 11:58:00,95.603,95.603,95.574,95.584,153899998.0
2007-02-26 11:59:00,95.591,95.614,95.59,95.603,257200000.0
2007-02-26 12:00:00,95.596,95.62,95.579,95.598,184000000.0
2007-02-26 12:01:00,95.618,95.618,95.589,95.589,83500000.0
2007-02-26 12:02:00,95.582,95.603,95.553,95.586,347299996.0
2007-02-26 12:03:00,95.569,95.585,95.543,95.575,178199997.0
2007-02-26 12:04:00,95.58,95.581,95.556,95.556,191899999.0
2007-02-26 12:05:00,95.554,95.554,95.515,95.519,181100002.0
2007-02-26 12:06:00,95.548,95.574,95.543,95.572,144300003.0
2007-02-26 12:07:00,95.541,95.577,95.506,95.577,204499997.0
2007-02-26 12:08:00,95.572,95.596,95.562,95.577,211799997.0
2007-02-26 12:09:00,95.555,95.575,95.545,95.558,104500000.0
2007-02-26 12:10:00,95.554,95.586,95.551,95.586,100100000.0
2007-02-26 12:11:00,95.57,95.589,95.548,95.573,183499998.0
2007-02-26 12:12:00,95.58,95.582,95.561,95.568,80500001.0
2007-02-26 12:13:00,95.565,95.587,95.562,95.58,86000000.0
2007-02-26 12:14:00,95.572,95.583,95.538,95.562,200999999.0
2007-02-26 12:15:00,95.593,95.611,95.575,95.604,218000004.0
2007-02-26 12:16:00,95.566,95.591,95.564,95.581,101399999.0
2007-02-26 12:17:00,95.586,95.592,95.567,95.572,133200002.0
2007-02-26 12:18:00,95.567,95.585,95.558,95.578,234900003.0
2007-02-26 12:19:00,95.546,95.569,95.537,95.551,271599997.0
2007-02-26 12:20:00,95.555,95.586,95.549,95.586,354099993.0
2007-02-26 12:21:00,95.572,95.59,95.556,95.575,286400000.0
2007-02-26 12:22:00,95.575,95.592,95.569,95.59,172700002.0
2007-02-26 12:23:00,95.593,95.605,95.57,95.586,177300003.0
2007-02-26 12:24:00,95.575,95.575,95.543,95.546,302200000.0
2007-02-26 12:25:00,95.566,95.586,95.549,95.567,239500002.0
2007-02-26 12:26:00,95.547,95.578,95.538,95.554,253000003.0
2007-02-26 12:27:00,95.518,95.56,95.517,95.56,137900000.0
2007-02-26 12:28:00,95.548,95.569,95.535,95.555,242100000.0
2007-02-26 12:29:00,95.563,95.568,95.531,95.553,303700000.0
2007-02-26 12:30:00,95.537,95.558,95.518,95.536,145799998.0
2007-02-26 12:31:00,95.538,95.538,95.503,95.528,166199998.0
2007-02-26 12:32:00,95.517,95.526,95.497,95.518,172599999.0
2007-02-26 12:33:00,95.514,95.52,95.493,95.497,216500000.0
2007-02-26 12:34:00,95.526,95.529,95.503,95.504,181999998.0
2007-02-26 12:35:00,95.544,95.545,95.522,95.522,166800001.0
2007-02-26 12:36:00,95.513,95.548,95.497,95.548,204000000.0
2007-02-26 12:37:00,95.547,95.574,95.546,95.567,193399999.0
2007-02-26 12:38:00,95.548,95.559,95.521,95.537,278600000.0
2007-02-26 12:39:00,95.547,95.562,95.53,95.544,198699997.0
2007-02-26 12:40:00,95.537,95.553,95.492,95.492,173099996.0
2007-02-26 12:41:00,95.458,95.512,95.454,95.512,245399999.0
2007-02-26 12:42:00,95.525,95.525,95.476,95.478,188799998.0
2007-02-26 12:43:00,95.493,95.518,95.484,95.508,215700000.0
2007-02-26 12:44:00,95.508,95.508,95.453,95.454,183199996.0
2007-02-26 12:45:00,95.469,95.506,95.465,95.506,146799999.0
2007-02-26 12:46:00,95.486,95.526,95.486,95.517,169700000.0
2007-02-26 12:47:00,95.468,95.497,95.413,95.476,149699999.0
2007-02-26 12:48:00,95.47,95.49,95.427,95.432,118499999.0
2007-02-26 12:49:00,95.473,95.5,95.449,95.483,221299999.0
2007-02-26 12:50:00,95.504,95.533,95.496,95.517,145099999.0
2007-02-26 12:51:00,95.508,95.527,95.454,95.508,161600000.0
2007-02-26 12:52:00,95.521,95.556,95.502,95.552,196999997.0
2007-02-26 12:53:00,95.543,95.58,95.53,95.553,151000000.0
2007-02-26 12:54:00,95.525,95.557,95.503,95.525,179000001.0
2007-02-26 12:55:00,95.517,95.556,95.5,95.556,118999999.0
2007-02-26 12:56:00,95.571,95.571,95.514,95.518,197599998.0
2007-02-26 12:57:00,95.565,95.568,95.543,95.544,252999997.0
2007-02-26 12:58:00,95.572,95.572,95.529,95.544,168800000.0
2007-02-26 12:59:00,95.563,95.569,95.543,95.549,159499999.0
2007-02-26 13:00:00,95.547,95.579,95.547,95.579,147900000.0
2007-02-26 13:01:00,95.57,95.597,95.569,95.594,115200000.0
2007-02-26 13:02:00,95.575,95.604,95.548,95.567,138300002.0
2007-02-26 13:03:00,95.558,95.604,95.554,95.602,182499998.0
2007-02-26 13:04:00,95.607,95.61,95.557,95.567,217199999.0
2007-02-26 13:05:00,95.574,95.596,95.572,95.591,251400001.0
2007-02-26 13:06:00,95.597,95.597,95.569,95.584,317300002.0
2007-02-26 13:07:00,95.586,95.586,95.528,95.554,185699999.0
2007-02-26 13:08:00,95.586,95.604,95.539,95.585,201099999.0
2007-02-26 13:09:00,95.625,95.644,95.615,95.622,235000000.0
2007-02-26 13:10:00,95.65,95.656,95.633,95.64,220100003.0
2007-02-26 13:11:00,95.629,95.655,95.629,95.647,204799999.0
2007-02-26 13:12:00,95.65,95.65,95.594,95.631,167200001.0
2007-02-26 13:13:00,95.648,95.66,95.613,95.629,167800000.0
2007-02-26 13:14:00,95.627,95.63,95.599,95.612,215600001.0
2007-02-26 13:15:00,95.631,95.631,95.555,95.555,241099999.0
2007-02-26 13:16:00,95.585,95.611,95.579,95.611,221999994.0
2007-02-26 13:17:00,95.584,95.614,95.566,95.596,174000001.0
2007-02-26 13:18:00,95.623,95.633,95.61,95.616,168400000.0
2007-02-26 13:19:00,95.607,95.614,95.561,95.593,177600000.0
2007-02-26 13:20:00,95.62,95.62,95.589,95.594,130900000.0
2007-02-26 13:21:00,95.59,95.616,95.582,95.596,242899997.0
2007-02-26 13:22:00,95.599,95.603,95.578,95.579,131000000.0
2007-02-26 13:23:00,95.568,95.596,95.543,95.579,146299999.0
2007-02-26 13:24:00,95.585,95.595,95.546,95.564,226700000.0
2007-02-26 13:25:00,95.595,95.606,95.58,95.593,162999997.0
2007-02-26 13:26:00,95.608,95.617,95.587,95.604,126800003.0
2007-02-26 13:27:00,95.615,95.615,95.585,95.586,199400000.0
2007-02-26 13:28:00,95.62,95.622,95.575,95.592,221299996.0
2007-02-26 13:29:00,95.592,95.605,95.539,95.548,104200000.0
2007-02-26 13:30:00,95.578,95.61,95.556,95.588,223600000.0
2007-02-26 13:31:00,95.607,95.607,95.57,95.584,221899998.0
2007-02-26 13:32:00,95.58,95.585,95.541,95.558,262399998.0
2007-02-26 13:33:00,95.578,95.593,95.552,95.558,224300001.0
2007-02-26 13:34:00,95.569,95.569,95.528,95.536,226800002.0
2007-02-26 13:35:00,95.537,95.563,95.527,95.563,86900000.0
2007-02-26 13:36:00,95.559,95.559,95.53,95.53,219200001.0
2007-02-26 13:37:00,95.535,95.553,95.522,95.526,240200000.0
2007-02-26 13:38:00,95.542,95.561,95.507,95.56,246299998.0
2007-02-26 13:39:00,95.549,95.563,95.52,95.544,219000003.0
2007-02-26 13:40:00,95.554,95.577,95.522,95.528,245800000.0
2007-02-26 13:41:00,95.539,95.556,95.504,95.526,297500005.0
2007-02-26 13:42:00,95.5,95.547,95.492,95.538,122100000.0
2007-02-26 13:43:00,95.513,95.549,95.511,95.533,244899997.0
2007-02-26 13:44:00,95.531,95.539,95.5,95.52,153400000.0
2007-02-26 13:45:00,95.528,95.537,95.485,95.519,369100000.0
2007-02-26 13:46:00,95.488,95.542,95.488,95.522,256300001.0
2007-02-26 13:47:00,95.517,95.52,95.491,95.491,278199997.0
2007-02-26 13:48:00,95.492,95.524,95.48,95.515,272999999.0
2007-02-26 13:49:00,95.472,95.53,95.459,95.53,234400002.0
2007-02-26 13:50:00,95.51,95.521,95.489,95.505,170100000.0
2007-02-26 13:51:00,95.497,95.525,95.49,95.512,309900000.0
2007-02-26 13:52:00,95.517,95.54,95.501,95.522,277000002.0
2007-02-26 13:53:00,95.555,95.56,95.53,95.551,192900002.0
2007-02-26 13:54:00,95.532,95.547,95.504,95.521,86200000.0
2007-02-26 13:55:00,95.489,95.55,95.484,95.55,277799998.0
2007-02-26 13:56:00,95.558,95.563,95.534,95.54,175799999.0
2007-02-26 13:57:00,95.54,95.563,95.498,95.539,183000001.0
2007-02-26 13:58:00,95.537,95.537,95.5,95.513,231099999.0
2007-02-26 13:59:00,95.525,95.545,95.482,95.532,170499999.0
2007-02-26 14:00:00,95.526,95.546,95.509,95.537,223600001.0
2007-02-26 14:01:00,95.531,95.558,95.49,95.493,143799999.0
2007-02-26 14:02:00,95.556,95.584,95.531,95.56,171000001.0
2007-02-26 14:03:00,95.551,95.551,95.516,95.517,162900000.0
2007-02-26 14:04:00,95.564,95.587,95.558,95.587,147699999.0
2007-02-26 14:05:00,95.557,95.577,95.546,95.567,205499997.0
2007-02-26 14:06:00,95.537,95.564,95.529,95.545,217799999.0
2007-02-26 14:07:00,95.531,95.536,95.501,95.518,149000000.0
2007-02-26 14:08:00,95.547,95.548,95.49,95.49,263200002.0
2007-02-26 14:09:00,95.518,95.542,95.494,95.505,254699998.0
2007-02-26 14:10:00,95.506,95.537,95.498,95.503,212700001.0
2007-02-26 14:11:00,95.535,95.535,95.511,95.517,229499999.0
2007-02-26 14:12:00,95.511,95.535,95.5,95.535,224499997.0
2007-02-26 14:13:00,95.537,95.537,95.469,95.488,170900001.0
2007-02-26 14:14:00,95.468,95.514,95.461,95.514,220699999.0
2007-02-26 14:15:00,95.491,95.522,95.468,95.522,145300000.0
2007-02-26 14:16:00,95.498,95.522,95.481,95.5,258699998.0
2007-02-26 14:17:00,95.501,95.527,95.501,95.514,112199999.0
2007-02-26 14:18:00,95.501,95.508,95.436,95.436,140600001.0
2007-02-26 14:19:00,95.447,95.499,95.447,95.499,301099997.0
2007-02-26 14:20:00,95.49,95.512,95.473,95.498,139200001.0
2007-02-26 14:21:00,95.517,95.517,95.453,95.468,131500000.0
2007-02-26 14:22:00,95.495,95.502,95.462,95.476,136399999.0
2007-02-26 14:23:00,95.475,95.498,95.456,95.492,86700000.0
2007-02-26 14:24:00,95.472,95.531,95.469,95.51,216499999.0
2007-02-26 14:25:00,95.507,95.52,95.489,95.49,127200000.0
2007-02-26 14:26:00,95.469,95.49,95.437,95.471,226899997.0
2007-02-26 14:27:00,95.468,95.501,95.451,95.497,112799999.0
2007-02-26 14:28:00,95.483,95.511,95.479,95.511,178599998.0
2007-02-26 14:29:00,95.493,95.512,95.437,95.483,157200001.0
2007-02-26 14:30:00,95.449,95.509,95.449,95.489,239099998.0
2007-02-26 14:31:00,95.489,95.489,95.425,95.425,155100000.0
2007-02-26 14:32:00,95.483,95.511,95.459,95.496,148199999.0
2007-02-26 14:33:00,95.502,95.505,95.474,95.491,106800000.0
2007-02-26 14:34:00,95.497,95.5,95.463,95.477,127800000.0
2007-02-26 14:35:00,95.49,95.501,95.464,95.473,164199996.0
2007-02-26 14:36:00,95.515,95.55,95.515,95.545,82899999.0
2007-02-26 14:37:00,95.544,95.56,95.528,95.548,222199998.0
2007-02-26 14:38:00,95.552,95.572,95.535,95.535,201699998.0
2007-02-26 14:39:00,95.546,95.557,95.53,95.557,115000001.0
2007-02-26 14:40:00,95.558,95.559,95.521,95.523,175500000.0
2007-02-26 14:41:00,95.525,95.53,95.464,95.477,171200000.0
2007-02-26 14:42:00,95.52,95.529,95.49,95.49,172799999.0
2007-02-26 14:43:00,95.51,95.518,95.489,95.494,169900001.0
2007-02-26 14:44:00,95.542,95.542,95.479,95.511,220400000.0
2007-02-26 14:45:00,95.532,95.549,95.513,95.532,256800000.0
2007-02-26 14:46:00,95.558,95.563,95.539,95.539,158600000.0
2007-02-26 14:47:00,95.552,95.564,95.513,95.533,212499996.0
2007-02-26 14:48:00,95.539,95.572,95.539,95.57,156299997.0
2007-02-26 14:49:00,95.561,95.589,95.552,95.562,225499998.0
2007-02-26 14:50:00,95.573,95.593,95.559,95.59,140099996.0
2007-02-26 14:51:00,95.564,95.585,95.521,95.55,258200001.0
2007-02-26 14:52:00,95.586,95.586,95.555,95.555,149999999.0
2007-02-26 14:53:00,95.559,95.575,95.546,95.548,149199999.0
2007-02-26 14:54:00,95.566,95.572,95.548,95.553,187599997.0
2007-02-26 14:55:00,95.566,95.571,95.535,95.556,149500000.0
2007-02-26 14:56:00,95.556,95.568,95.52,95.537,140999996.0
2007-02-26 14:57:00,95.538,95.562,95.5,95.51,133399998.0
2007-02-26 14:58:00,95.556,95.565,95.543,95.548,60400000.0
2007-02-26 14:59:00,95.533,95.569,95.514,95.517,141599997.0
2007-02-26 15:00:00,95.525,95.562,95.519,95.561,191399997.0
2007-02-26 15:01:00,95.568,95.573,95.517,95.548,252199995.0
2007-02-26 15:02:00,95.568,95.576,95.549,95.567,201899996.0
2007-02-26 15:03:00,95.533,95.56,95.528,95.558,151600000.0
2007-02-26 15:04:00,95.557,95.561,95.521,95.521,187599996.0
2007-02-26 15:05:00,95.529,95.529,95.478,95.498,274999997.0
2007-02-26 15:06:00,95.475,95.494,95.459,95.46,167100000.0
2007-02-26 15:07:00,95.504,95.504,95.422,95.477,203299999.0
2007-02-26 15:08:00,95.506,95.52,95.45,95.493,283100000.0
2007-02-26 15:09:00,95.474,95.521,95.466,95.515,284999996.0
2007-02-26 15:10:00,95.486,95.533,95.486,95.533,177100002.0
2007-02-26 15:11:00,95.526,95.54,95.509,95.537,209199999.0
2007-02-26 15:12:00,95.522,95.543,95.501,95.515,155799999.0
2007-02-26 15:13:00,95.533,95.533,95.498,95.498,221600003.0
2007-02-26 15:14:00,95.528,95.528,95.494,95.504,180200000.0
2007-02-26 15:15:00,95.484,95.503,95.479,95.481,198500002.0
2007-02-26 15:16:00,95.458,95.482,95.442,95.474,148299998.0
2007-02-26 15:17:00,95.424,95.484,95.423,95.465,146199999.0
2007-02-26 15:18:00,95.446,95.478,95.445,95.461,272799994.0
2007-02-26 15:19:00,95.471,95.476,95.427,95.443,306299998.0
2007-02-26 15:20:00,95.478,95.493,95.447,95.473,80699999.0
2007-02-26 15:21:00,95.463,95.501,95.449,95.5,199699999.0
2007-02-26 15:22:00,95.491,95.505,95.474,95.499,159900001.0
2007-02-26 15:23:00,95.488,95.519,95.482,95.497,177800000.0
2007-02-26 15:24:00,95.496,95.524,95.462,95.499,126300001.0
2007-02-26 15:25:00,95.521,95.555,95.507,95.536,176399999.0
2007-02-26 15:26:00,95.538,95.579,95.515,95.579,225400000.0
2007-02-26 15:27:00,95.574,95.574,95.536,95.557,197300001.0
2007-02-26 15:28:00,95.576,95.591,95.569,95.585,240599999.0
2007-02-26 15:29:00,95.581,95.602,95.544,95.589,218399999.0
2007-02-26 15:30:00,95.58,95.605,95.556,95.587,132100000.0
2007-02-26 15:31:00,95.582,95.582,95.552,95.557,123800000.0
2007-02-26 15:32:00,95.556,95.586,95.553,95.578,266999998.0
2007-02-26 15:33:00,95.572,95.572,95.524,95.524,101000000.0
2007-02-26 15:34:00,95.556,95.583,95.556,95.579,249500003.0
2007-02-26 15:35:00,95.562,95.585,95.562,95.563,183200002.0
2007-02-26 15:36:00,95.566,95.585,95.552,95.568,229499995.0
2007-02-26 15:37:00,95.565,95.578,95.549,95.576,172800000.0
2007-02-26 15:38:00,95.584,95.584,95.555,95.563,243000001.0
2007-02-26 15:39:00,95.548,95.581,95.547,95.572,188400000.0
2007-02-26 15:40:00,95.545,95.568,95.514,95.534,246699998.0
2007-02-26 15:41:00,95.521,95.572,95.521,95.572,151200001.0
2007-02-26 15:42:00,95.587,95.587,95.548,95.554,199399997.0
2007-02-26 15:43:00,95.575,95.575,95.517,95.549,315299996.0
2007-02-26 15:44:00,95.575,95.58,95.546,95.546,213700002.0
2007-02-26 15:45:00,95.582,95.582,95.537,95.537,266499998.0
2007-02-26 15:46:00,95.557,95.585,95.549,95.572,222900001.0
2007-02-26 15:47:00,95.566,95.595,95.566,95.583,178800000.0
2007-02-26 15:48:00,95.523,95.577,95.509,95.556,131700000.0
2007-02-26 15:49:00,95.583,95.588,95.568,95.569,197000003.0
2007-02-26 15:50:00,95.572,95.585,95.558,95.582,164599997.0
2007-02-26 15:51:00,95.497,95.578,95.492,95.578,144800002.0
2007-02-26 15:52:00,95.59,95.59,95.519,95.525,249100001.0
2007-02-26 15:53:00,95.549,95.573,95.518,95.533,157700002.0
2007-02-26 15:54:00,95.57,95.594,95.53,95.533,70800000.0
2007-02-26 15:55:00,95.581,95.582,95.56,95.56,252099999.0
2007-02-26 15:56:00,95.531,95.578,95.526,95.578,183099998.0
2007-02-26 15:57:00,95.567,95.595,95.544,95.584,232500003.0
2007-02-26 15:58:00,95.589,95.613,95.58,95.591,197899998.0
2007-02-26 15:59:00,95.616,95.628,95.598,95.603,241000005.0
2007-02-26 16:00:00,95.574,95.602,95.498,95.514,201099998.0
2007-02-26 16:01:00,95.568,95.6,95.568,95.6,195500001.0
2007-02-26 16:02:00,95.569,95.592,95.552,95.552,197099998.0
2007-02-26 16:03:00,95.568,95.576,95.532,95.575,333500002.0
2007-02-26 16:04:00,95.56,95.56,95.522,95.524,262500001.0
2007-02-26 16:05:00,95.545,95.567,95.506,95.54,209800001.0
2007-02-26 16:06:00,95.515,95.545,95.513,95.53,201300002.0
2007-02-26 16:07:00,95.531,95.549,95.519,95.53,189099997.0
2007-02-26 16:08:00,95.522,95.537,95.505,95.523,160100002.0
2007-02-26 16:09:00,95.527,95.544,95.494,95.534,298000001.0
2007-02-26 16:10:00,95.527,95.552,95.527,95.552,119599999.0
2007-02-26 16:11:00,95.532,95.564,95.526,95.558,187199997.0
2007-02-26 16:12:00,95.57,95.574,95.548,95.549,76300000.0
2007-02-26 16:13:00,95.539,95.558,95.521,95.534,157799998.0
2007-02-26 16:14:00,95.479,95.539,95.479,95.535,222900005.0
2007-02-26 16:15:00,95.542,95.562,95.531,95.543,133400000.0
2007-02-26 16:16:00,95.543,95.571,95.543,95.569,130099999.0
2007-02-26 16:17:00,95.546,95.57,95.54,95.558,406399995.0
2007-02-26 16:18:00,95.562,95.562,95.524,95.524,96999999.0
2007-02-26 16:19:00,95.543,95.566,95.529,95.531,183899996.0
2007-02-26 16:20:00,95.54,95.565,95.531,95.546,229100000.0
2007-02-26 16:21:00,95.565,95.565,95.501,95.525,205900001.0
2007-02-26 16:22:00,95.555,95.576,95.553,95.573,150000000.0
2007-02-26 16:23:00,95.579,95.579,95.518,95.518,219899997.0
2007-02-26 16:24:00,95.577,95.623,95.577,95.622,231800000.0
2007-02-26 16:25:00,95.614,95.632,95.597,95.614,234899997.0
2007-02-26 16:26:00,95.628,95.637,95.601,95.621,178900001.0
2007-02-26 16:27:00,95.626,95.642,95.588,95.629,289300001.0
2007-02-26 16:28:00,95.61,95.634,95.596,95.615,201100000.0
2007-02-26 16:29:00,95.631,95.631,95.589,95.589,275599997.0
2007-02-26 16:30:00,95.583,95.612,95.548,95.612,270699999.0
2007-02-26 16:31:00,95.619,95.631,95.602,95.609,167000001.0
2007-02-26 16:32:00,95.629,95.629,95.597,95.6,186200002.0
2007-02-26 16:33:00,95.562,95.608,95.55,95.55,141799998.0
2007-02-26 16:34:00,95.6,95.605,95.581,95.59,171999998.0
2007-02-26 16:35:00,95.58,95.595,95.556,95.595,152000002.0
2007-02-26 16:36:00,95.597,95.611,95.584,95.589,128400000.0
2007-02-26 16:37:00,95.614,95.63,95.596,95.625,248399998.0
2007-02-26 16:38:00,95.623,95.633,95.603,95.619,108300000.0
2007-02-26 16:39:00,95.613,95.633,95.596,95.613,336999995.0
2007-02-26 16:40:00,95.6,95.618,95.557,95.567,308699998.0
2007-02-26 16:41:00,95.593,95.6,95.575,95.588,199699995.0
2007-02-26 16:42:00,95.579,95.601,95.565,95.579,128500000.0
2007-02-26 16:43:00,95.539,95.565,95.521,95.545,126200002.0
2007-02-26 16:44:00,95.526,95.556,95.522,95.531,136899998.0
2007-02-26 16:45:00,95.574,95.579,95.558,95.559,196699998.0
2007-02-26 16:46:00,95.576,95.583,95.554,95.564,198099996.0
2007-02-26 16:47:00,95.564,95.589,95.56,95.575,164600000.0
2007-02-26 16:48:00,95.563,95.577,95.542,95.542,271399998.0
2007-02-26 16:49:00,95.555,95.561,95.525,95.539,139300001.0
2007-02-26 16:50:00,95.552,95.572,95.538,95.565,238199997.0
2007-02-26 16:51:00,95.558,95.576,95.508,95.515,96900000.0
2007-02-26 16:52:00,95.561,95.584,95.523,95.571,229400000.0
2007-02-26 16:53:00,95.529,95.567,95.525,95.56,218100001.0
2007-02-26 16:54:00,95.553,95.572,95.535,95.553,211699999.0
2007-02-26 16:55:00,95.538,95.568,95.514,95.529,158900001.0
2007-02-26 16:56:00,95.522,95.545,95.517,95.544,218200000.0
2007-02-26 16:57:00,95.524,95.541,95.504,95.535,222300003.0
2007-02-26 16:58:00,95.508,95.544,95.498,95.538,174800001.0
2007-02-26 16:59:00,95.524,95.55,95.524,95.543,147200001.0
2007-02-26 17:00:00,95.548,95.568,95.539,95.549,158600000.0
2007-02-26 17:01:00,95.572,95.58,95.548,95.548,118800001.0
2007-02-26 17:02:00,95.573,95.592,95.564,95.566,237600001.0
2007-02-26 17:03:00,95.567,95.595,95.539,95.557,273700001.0
2007-02-26 17:04:00,95.568,95.594,95.558,95.583,255499997.0
2007-02-26 17:05:00,95.581,95.617,95.572,95.616,175200000.0
2007-02-26 17:06:00,95.599,95.616,95.574,95.589,62700000.0
2007-02-26 17:07:00,95.594,95.613,95.594,95.61,71899999.0
2007-02-26 17:08:00,95.591,95.607,95.581,95.607,206999999.0
2007-02-26 17:09:00,95.569,95.59,95.544,95.547,173200001.0
2007-02-26 17:10:00,95.576,95.584,95.557,95.557,220200000.0
2007-02-26 17:11:00,95.567,95.572,95.532,95.558,144900001.0
2007-02-26 17:12:00,95.548,95.565,95.524,95.545,168299998.0
2007-02-26 17:13:00,95.566,95.599,95.566,95.597,158100000.0
2007-02-26 17:14:00,95.593,95.609,95.572,95.588,212999997.0
2007-02-26 17:15:00,95.603,95.603,95.579,95.581,210300002.0
2007-02-26 17:16:00,95.588,95.597,95.569,95.577,163100002.0
2007-02-26 17:17:00,95.593,95.61,95.572,95.572,331199999.0
2007-02-26 17:18:00,95.607,95.61,95.583,95.61,184300000.0
2007-02-26 17:19:00,95.582,95.615,95.582,95.611,168900003.0
2007-02-26 17:20:00,95.618,95.637,95.594,95.619,194600001.0
2007-02-26 17:21:00,95.644,95.644,95.605,95.625,223999997.0
2007-02-26 17:22:00,95.622,95.655,95.617,95.655,205000002.0
2007-02-26 17:23:00,95.658,95.668,95.643,95.653,165499998.0
2007-02-26 17:24:00,95.622,95.664,95.615,95.63,215200002.0
2007-02-26 17:25:00,95.629,95.649,95.617,95.635,250799996.0
2007-02-26 17:26:00,95.599,95.617,95.591,95.612,204499999.0
2007-02-26 17:27:00,95.606,95.618,95.59,95.601,222600001.0
2007-02-26 17:28:00,95.613,95.653,95.603,95.631,152399999.0
2007-02-26 17:29:00,95.657,95.657,95.626,95.641,160299999.0
2007-02-26 17:30:00,95.635,95.672,95.635,95.653,216500000.0
2007-02-26 17:31:00,95.633,95.649,95.61,95.62,143800001.0
2007-02-26 17:32:00,95.631,95.656,95.63,95.637,247899996.0
2007-02-26 17:33:00,95.648,95.653,95.607,95.607,160999998.0
2007-02-26 17:34:00,95.61,95.651,95.591,95.63,191500001.0
2007-02-26 17:35:00,95.628,95.647,95.612,95.625,199199999.0
2007-02-26 17:36:00,95.637,95.663,95.62,95.663,128999999.0
2007-02-26 17:37:00,95.645,95.662,95.638,95.662,129000002.0
2007-02-26 17:38:00,95.634,95.652,95.621,95.641,162200001.0
2007-02-26 17:39:00,95.646,95.656,95.626,95.633,177400002.0
2007-02-26 17:40:00,95.639,95.656,95.634,95.648,115799999.0
2007-02-26 17:41:00,95.615,95.635,95.589,95.613,216700000.0
2007-02-26 17:42:00,95.637,95.65,95.611,95.627,284899998.0
2007-02-26 17:43:00,95.635,95.65,95.616,95.65,147799999.0
2007-02-26 17:44:00,95.646,95.652,95.599,95.633,304300002.0
2007-02-26 17:45:00,95.641,95.658,95.623,95.623,198999998.0
2007-02-26 17:46:00,95.597,95.627,95.597,95.616,199300000.0
2007-02-26 17:47:00,95.632,95.642,95.611,95.624,128299999.0
2007-02-26 17:48:00,95.618,95.647,95.615,95.647,252200000.0
2007-02-26 17:49:00,95.645,95.65,95.585,95.585,255999998.0
2007-02-26 17:50:00,95.626,95.665,95.626,95.665,196799999.0
2007-02-26 17:51:00,95.644,95.654,95.595,95.596,190799998.0
2007-02-26 17:52:00,95.643,95.655,95.602,95.635,169899999.0
2007-02-26 17:53:00,95.645,95.662,95.622,95.652,274300001.0
2007-02-26 17:54:00,95.615,95.647,95.598,95.617,278499998.0
2007-02-26 17:55:00,95.638,95.647,95.612,95.628,144400000.0
2007-02-26 17:56:00,95.605,95.63,95.596,95.63,135200000.0
2007-02-26 17:57:00,95.589,95.636,95.589,95.636,153499999.0
2007-02-26 17:58:00,95.633,95.644,95.604,95.604,173500001.0
2007-02-26 17:59:00,95.596,95.616,95.578,95.589,193200000.0
2007-02-26 18:00:00,95.529,95.608,95.529,95.603,302700002.0
2007-02-26 18:01:00,95.606,95.617,95.575,95.575,1168899996.0
2007-02-26 18:02:00,95.595,95.609,95.573,95.597,1926499994.0
2007-02-26 18:03:00,95.75,95.75,95.72,95.73,1429399997.0
2007-02-26 18:04:00,95.608,95.623,95.589,95.615,1429399997.0
2007-02-26 18:05:00,95.583,95.613,95.537,95.595,2030299999.0
2007-02-26 18:06:00,95.597,95.63,95.561,95.571,1828499994.0
2007-02-26 18:07:00,95.71,95.72,95.7,95.7,1688399990.0
2007-02-26 18:08:00,95.71,95.72,95.7,95.72,1688399990.0
2007-02-26 18:09:00,95.619,95.629,95.571,95.609,1688399990.0
2007-02-26 18:10:00,95.604,95.651,95.575,95.624,1727999996.0
2007-02-26 18:11:00,95.636,95.674,95.592,95.646,887800003.0
2007-02-26 18:12:00,95.631,95.657,95.598,95.619,1186500004.0
2007-02-26 18:13:00,95.636,95.646,95.612,95.612,1562000003.0
2007-02-26 18:14:00,95.623,95.633,95.601,95.617,1734899998.0
2007-02-26 18:15:00,95.61,95.634,95.599,95.619,2093899994.0
2007-02-26 18:16:00,95.71,95.71,95.69,95.69,678499997.0
2007-02-26 18:17:00,95.605,95.622,95.56,95.595,678499997.0
2007-02-26 18:18:00,95.613,95.627,95.576,95.625,1147300003.0
2007-02-26 18:19:00,95.604,95.66,95.57,95.66,1768299993.0
2007-02-26 18:20:00,95.649,95.676,95.642,95.653,1685900001.0
2007-02-26 18:21:00,95.658,95.675,95.631,95.659,1399100002.0
2007-02-26 18:22:00,95.666,95.671,95.588,95.653,1642800001.0
2007-02-26 18:23:00,95.68,95.71,95.67,95.71,1598299991.0
2007-02-26 18:24:00,95.648,95.675,95.625,95.646,1598299991.0
2007-02-26 18:25:00,95.664,95.664,95.59,95.59,1969399991.0
2007-02-26 18:26:00,95.656,95.682,95.605,95.63,1617600004.0
2007-02-26 18:27:00,95.672,95.676,95.642,95.646,1388899991.0
2007-02-26 18:28:00,95.654,95.678,95.646,95.663,1161699996.0
2007-02-26 18:29:00,95.668,95.668,95.632,95.648,1308100000.0
2007-02-26 18:30:00,95.599,95.656,95.599,95.65,676699995.0
2007-02-26 18:31:00,95.662,95.693,95.641,95.655,1262600004.0
2007-02-26 18:32:00,95.66,95.685,95.62,95.63,1786500000.0
2007-02-26 18:33:00,95.656,95.681,95.612,95.681,1861100007.0
2007-02-26 18:34:00,95.687,95.687,95.652,95.655,1531599998.0
2007-02-26 18:35:00,95.667,95.667,95.62,95.637,1486699997.0
2007-02-26 18:36:00,95.655,95.674,95.633,95.66,1715999994.0
2007-02-26 18:37:00,95.659,95.667,95.638,95.646,1130300002.0
2007-02-26 18:38:00,95.672,95.672,95.628,95.642,714500001.0
2007-02-26 18:39:00,95.641,95.659,95.628,95.657,394900002.0
2007-02-26 18:40:00,95.664,95.682,95.651,95.68,659300003.0
2007-02-26 18:41:00,95.657,95.675,95.63,95.647,743599998.0
2007-02-26 18:42:00,95.637,95.686,95.613,95.668,653599996.0
2007-02-26 18:43:00,95.683,95.683,95.618,95.626,1389499999.0
2007-02-26 18:44:00,95.67,95.691,95.621,95.638,940099998.0
2007-02-26 18:45:00,95.692,95.695,95.653,95.653,1009799994.0
2007-02-26 18:46:00,95.677,95.691,95.649,95.661,733199999.0
2007-02-26 18:47:00,95.648,95.688,95.638,95.688,573200001.0
2007-02-26 18:48:00,95.651,95.713,95.638,95.686,654399995.0
2007-02-26 18:49:00,95.665,95.716,95.657,95.688,853399996.0
2007-02-26 18:50:00,95.712,95.726,95.685,95.685,1211200001.0
2007-02-26 18:51:00,95.696,95.714,95.653,95.653,470600001.0
2007-02-26 18:52:00,95.693,95.71,95.65,95.685,960300002.0
2007-02-26 18:53:00,95.718,95.738,95.683,95.683,680700002.0
2007-02-26 18:54:00,95.706,95.737,95.706,95.718,912899997.0
2007-02-26 18:55:00,95.717,95.748,95.715,95.735,1001900000.0
2007-02-26 18:56:00,95.704,95.746,95.704,95.742,762199997.0
2007-02-26 18:57:00,95.742,95.755,95.722,95.732,413900001.0
2007-02-26 18:58:00,95.701,95.745,95.697,95.715,1347500001.0
2007-02-26 18:59:00,95.749,95.758,95.702,95.735,996100003.0
2007-02-26 19:00:00,95.733,95.758,95.732,95.753,772599999.0
2007-02-26 19:01:00,95.747,95.776,95.747,95.765,609900000.0
2007-02-26 19:02:00,95.754,95.765,95.723,95.753,351100001.0
2007-02-26 19:03:00,95.776,95.776,95.726,95.727,727199996.0
2007-02-26 19:04:00,95.712,95.733,95.654,95.675,543799994.0
2007-02-26 19:05:00,95.725,95.727,95.699,95.705,391299995.0
2007-02-26 19:06:00,95.698,95.729,95.675,95.715,502799999.0
2007-02-26 19:07:00,95.71,95.735,95.707,95.723,1238899995.0
2007-02-26 19:08:00,95.7,95.716,95.684,95.704,1098499989.0
2007-02-26 19:09:00,95.69,95.722,95.69,95.714,727700001.0
2007-02-26 19:10:00,95.714,95.714,95.688,95.688,612200000.0
2007-02-26 19:11:00,95.687,95.706,95.684,95.7,148199999.0
2007-02-26 19:12:00,95.687,95.711,95.678,95.682,301200001.0
2007-02-26 19:13:00,95.697,95.717,95.679,95.717,399899995.0
2007-02-26 19:14:00,95.704,95.722,95.693,95.708,551600002.0
2007-02-26 19:15:00,95.715,95.725,95.694,95.708,759899999.0
2007-02-26 19:16:00,95.698,95.714,95.692,95.707,289499996.0
2007-02-26 19:17:00,95.71,95.713,95.645,95.677,690699994.0
2007-02-26 19:18:00,95.695,95.707,95.678,95.698,443400001.0
2007-02-26 19:19:00,95.686,95.713,95.675,95.695,588899996.0
2007-02-26 19:20:00,95.687,95.712,95.667,95.672,438999994.0
2007-02-26 19:21:00,95.683,95.696,95.64,95.673,297699997.0
2007-02-26 19:22:00,95.669,95.694,95.594,95.612,277499999.0
2007-02-26 19:23:00,95.698,95.702,95.67,95.68,1533499993.0
2007-02-26 19:24:00,95.67,95.69,95.651,95.685,620199996.0
2007-02-26 19:25:00,95.634,95.676,95.634,95.634,459299999.0
2007-02-26 19:26:00,95.696,95.711,95.673,95.677,1212299996.0
2007-02-26 19:27:00,95.632,95.682,95.629,95.676,1202799999.0
2007-02-26 19:28:00,95.683,95.694,95.667,95.676,604300000.0
2007-02-26 19:29:00,95.681,95.715,95.681,95.712,694499991.0
2007-02-26 19:30:00,95.706,95.718,95.655,95.691,774800002.0
2007-02-26 19:31:00,95.69,95.71,95.683,95.696,550200000.0
2007-02-26 19:32:00,95.695,95.695,95.665,95.671,647100000.0
2007-02-26 19:33:00,95.684,95.696,95.638,95.678,644699998.0
2007-02-26 19:34:00,95.66,95.707,95.659,95.703,851799999.0
2007-02-26 19:35:00,95.697,95.716,95.681,95.703,776999997.0
2007-02-26 19:36:00,95.679,95.7,95.654,95.666,428299998.0
2007-02-26 19:37:00,95.684,95.712,95.682,95.712,287999998.0
2007-02-26 19:38:00,95.696,95.707,95.639,95.68,1117700008.0
2007-02-26 19:39:00,95.693,95.713,95.672,95.679,958299997.0
2007-02-26 19:40:00,95.674,95.696,95.663,95.681,712199997.0
2007-02-26 19:41:00,95.693,95.711,95.673,95.699,804799999.0
2007-02-26 19:42:00,95.687,95.687,95.641,95.663,617499999.0
2007-02-26 19:43:00,95.652,95.71,95.652,95.688,382100002.0
2007-02-26 19:44:00,95.696,95.715,95.673,95.691,486899995.0
2007-02-26 19:45:00,95.682,95.693,95.647,95.678,524599997.0
2007-02-26 19:46:00,95.7,95.716,95.661,95.68,359599999.0
2007-02-26 19:47:00,95.674,95.72,95.674,95.69,216900001.0
2007-02-26 19:48:00,95.654,95.697,95.642,95.642,799700000.0
2007-02-26 19:49:00,95.694,95.706,95.661,95.668,513299999.0
2007-02-26 19:50:00,95.666,95.702,95.635,95.662,466199994.0
2007-02-26 19:51:00,95.682,95.691,95.663,95.663,306700004.0
2007-02-26 19:52:00,95.624,95.665,95.598,95.658,518300001.0
2007-02-26 19:53:00,95.651,95.67,95.636,95.65,590300001.0
2007-02-26 19:54:00,95.619,95.645,95.6,95.636,992799996.0
2007-02-26 19:55:00,95.634,95.662,95.632,95.653,399699998.0
2007-02-26 19:56:00,95.633,95.663,95.633,95.654,342199999.0
2007-02-26 19:57:00,95.641,95.662,95.6,95.662,518199999.0
2007-02-26 19:58:00,95.605,95.654,95.59,95.625,666999997.0
2007-02-26 19:59:00,95.634,95.675,95.593,95.652,845999996.0
2007-02-26 20:00:00,95.643,95.672,95.599,95.606,468099997.0
2007-02-26 20:01:00,95.597,95.657,95.582,95.594,452299995.0
2007-02-26 20:02:00,95.653,95.66,95.59,95.59,662999999.0
2007-02-26 20:03:00,95.652,95.657,95.627,95.631,330199996.0
2007-02-26 20:04:00,95.629,95.647,95.578,95.601,348200000.0
2007-02-26 20:05:00,95.61,95.688,95.61,95.688,621099995.0
2007-02-26 20:06:00,95.674,95.697,95.673,95.673,866399999.0
2007-02-26 20:07:00,95.674,95.689,95.612,95.668,738699999.0
2007-02-26 20:08:00,95.665,95.692,95.637,95.652,372600001.0
2007-02-26 20:09:00,95.642,95.682,95.616,95.616,542299997.0
2007-02-26 20:10:00,95.674,95.679,95.628,95.644,822299998.0
2007-02-26 20:11:00,95.617,95.636,95.584,95.586,760700000.0
2007-02-26 20:12:00,95.642,95.648,95.609,95.633,1543199988.0
2007-02-26 20:13:00,95.637,95.651,95.619,95.64,628199992.0
2007-02-26 20:14:00,95.625,95.64,95.573,95.634,556399997.0
2007-02-26 20:15:00,95.634,95.639,95.609,95.626,797299996.0
2007-02-26 20:16:00,95.623,95.627,95.587,95.597,683199997.0
2007-02-26 20:17:00,95.606,95.633,95.563,95.608,359900005.0
2007-02-26 20:18:00,95.588,95.636,95.586,95.636,170699998.0
2007-02-26 20:19:00,95.61,95.64,95.568,95.625,278500000.0
2007-02-26 20:20:00,95.62,95.621,95.582,95.597,687400000.0
2007-02-26 20:21:00,95.571,95.611,95.552,95.57,497900000.0
2007-02-26 20:22:00,95.572,95.616,95.558,95.558,865400011.0
2007-02-26 20:23:00,95.557,95.595,95.557,95.595,553999997.0
2007-02-26 20:24:00,95.575,95.606,95.559,95.606,343300003.0
2007-02-26 20:25:00,95.588,95.608,95.559,95.57,658400000.0
2007-02-26 20:26:00,95.576,95.614,95.561,95.594,588000000.0
2007-02-26 20:27:00,95.605,95.615,95.555,95.562,385699999.0
2007-02-26 20:28:00,95.58,95.634,95.571,95.585,1242999997.0
2007-02-26 20:29:00,95.591,95.615,95.579,95.61,1633699984.0
2007-02-26 20:30:00,95.591,95.617,95.587,95.603,1634199982.0
2007-02-26 20:31:00,95.606,95.606,95.548,95.586,1200699998.0
2007-02-26 20:32:00,95.583,95.61,95.574,95.6,1015499996.0
2007-02-26 20:33:00,95.601,95.601,95.542,95.574,662299997.0
2007-02-26 20:34:00,95.591,95.607,95.575,95.598,375100001.0
2007-02-26 20:35:00,95.588,95.605,95.553,95.6,530199996.0
2007-02-26 20:36:00,95.568,95.604,95.537,95.562,510900000.0
2007-02-26 20:37:00,95.582,95.618,95.582,95.6,542499999.0
2007-02-26 20:38:00,95.589,95.601,95.542,95.574,962999998.0
2007-02-26 20:39:00,95.554,95.601,95.552,95.588,762800001.0
2007-02-26 20:40:00,95.563,95.605,95.556,95.565,1435199998.0
2007-02-26 20:41:00,95.596,95.601,95.546,95.59,925899997.0
2007-02-26 20:42:00,95.569,95.592,95.546,95.564,1066199999.0
2007-02-26 20:43:00,95.591,95.591,95.553,95.553,839000007.0
2007-02-26 20:44:00,95.589,95.589,95.531,95.579,914300004.0
2007-02-26 20:45:00,95.582,95.598,95.549,95.556,666500005.0
2007-02-26 20:46:00,95.597,95.597,95.517,95.548,639099996.0
2007-02-26 20:47:00,95.546,95.591,95.515,95.524,1047699998.0
2007-02-26 20:48:00,95.557,95.58,95.527,95.579,901999998.0
2007-02-26 20:49:00,95.581,95.586,95.532,95.556,428999994.0
2007-02-26 20:50:00,95.548,95.578,95.518,95.518,1002500004.0
2007-02-26 20:51:00,95.567,95.585,95.56,95.578,478800002.0
2007-02-26 20:52:00,95.567,95.567,95.515,95.515,422599998.0
2007-02-26 20:53:00,95.536,95.571,95.517,95.544,1194000005.0
2007-02-26 20:54:00,95.527,95.557,95.501,95.511,403999998.0
2007-02-26 20:55:00,95.55,95.58,95.509,95.538,1170799997.0
2007-02-26 20:56:00,95.548,95.58,95.515,95.557,690699995.0
2007-02-26 20:57:00,95.569,95.569,95.515,95.525,840200001.0
2007-02-26 20:58:00,95.56,95.576,95.531,95.535,1328199998.0
2007-02-26 20:59:00,95.557,95.584,95.537,95.562,1190500006.0
2007-02-26 21:00:00,95.541,95.593,95.533,95.56,1283899991.0
2007-02-26 21:01:00,95.552,95.585,95.523,95.585,917699997.0
2007-02-26 21:02:00,95.569,95.598,95.549,95.572,566099999.0
2007-02-26 21:03:00,95.597,95.601,95.554,95.58,452099998.0
2007-02-26 21:04:00,95.565,95.613,95.565,95.599,398600001.0
2007-02-26 21:05:00,95.59,95.613,95.562,95.592,870199989.0
2007-02-26 21:06:00,95.592,95.618,95.554,95.585,565199999.0
2007-02-26 21:07:00,95.61,95.613,95.553,95.612,766999999.0
2007-02-26 21:08:00,95.605,95.626,95.579,95.621,1044399997.0
2007-02-26 21:09:00,95.618,95.624,95.578,95.591,297499998.0
2007-02-26 21:10:00,95.591,95.636,95.56,95.636,826599997.0
2007-02-26 21:11:00,95.626,95.64,95.612,95.612,501499999.0
2007-02-26 21:12:00,95.625,95.648,95.585,95.61,275599999.0
2007-02-26 21:13:00,95.641,95.645,95.59,95.645,372600000.0
2007-02-26 21:14:00,95.631,95.655,95.6,95.6,653900003.0
2007-02-26 21:15:00,95.605,95.647,95.59,95.604,1007300003.0
2007-02-26 21:16:00,95.603,95.636,95.587,95.63,755900001.0
2007-02-26 21:17:00,95.627,95.629,95.57,95.598,1119899982.0
2007-02-26 21:18:00,95.588,95.619,95.558,95.599,660299994.0
2007-02-26 21:19:00,95.632,95.64,95.608,95.619,823699995.0
2007-02-26 21:20:00,95.611,95.634,95.576,95.61,1227500000.0
2007-02-26 21:21:00,95.634,95.65,95.624,95.645,938499995.0
2007-02-26 21:22:00,95.613,95.642,95.592,95.614,846799995.0
2007-02-26 21:23:00,95.62,95.645,95.576,95.583,678600003.0
2007-02-26 21:24:00,95.635,95.643,95.614,95.618,949899989.0
2007-02-26 21:25:00,95.635,95.644,95.605,95.606,1166200003.0
2007-02-26 21:26:00,95.599,95.632,95.597,95.627,410699999.0
2007-02-26 21:27:00,95.622,95.635,95.571,95.612,584599999.0
2007-02-26 21:28:00,95.631,95.648,95.595,95.614,328099999.0
2007-02-26 21:29:00,95.625,95.657,95.602,95.643,466899996.0
2007-02-26 21:30:00,95.623,95.648,95.603,95.621,390200001.0
2007-02-26 21:31:00,95.609,95.628,95.584,95.628,361900001.0
2007-02-26 21:32:00,95.632,95.637,95.595,95.606,390699999.0
2007-02-26 21:33:00,95.61,95.627,95.574,95.617,517099992.0
2007-02-26 21:34:00,95.63,95.63,95.598,95.598,143400001.0
2007-02-26 21:35:00,95.587,95.622,95.555,95.621,548499993.0
2007-02-26 21:36:00,95.622,95.633,95.554,95.614,627800003.0
2007-02-26 21:37:00,95.641,95.645,95.608,95.641,654500001.0
2007-02-26 21:38:00,95.607,95.645,95.607,95.643,234699999.0
2007-02-26 21:39:00,95.624,95.644,95.589,95.6,475900000.0
2007-02-26 21:40:00,95.593,95.648,95.593,95.639,384799996.0
2007-02-26 21:41:00,95.598,95.658,95.586,95.593,485599999.0
2007-02-26 21:42:00,95.639,95.662,95.604,95.638,367199996.0
2007-02-26 21:43:00,95.623,95.641,95.58,95.605,245000000.0
2007-02-26 21:44:00,95.63,95.649,95.608,95.622,1034799998.0
2007-02-26 21:45:00,95.609,95.634,95.594,95.632,355199999.0
2007-02-26 21:46:00,95.613,95.629,95.595,95.605,196300002.0
2007-02-26 21:47:00,95.622,95.622,95.596,95.606,415700003.0
2007-02-26 21:48:00,95.607,95.623,95.587,95.599,643400001.0
2007-02-26 21:49:00,95.589,95.603,95.56,95.578,140600001.0
2007-02-26 21:50:00,95.568,95.63,95.568,95.629,141099999.0
2007-02-26 21:51:00,95.637,95.67,95.622,95.642,291000002.0
2007-02-26 21:52:00,95.659,95.659,95.636,95.637,172000001.0
2007-02-26 21:53:00,95.638,95.685,95.636,95.685,459100001.0
2007-02-26 21:54:00,95.679,95.712,95.662,95.696,341199995.0
2007-02-26 21:55:00,95.681,95.681,95.627,95.627,223100001.0
2007-02-26 21:56:00,95.631,95.674,95.628,95.661,250699999.0
2007-02-26 21:57:00,95.686,95.686,95.653,95.677,185499998.0
2007-02-26 21:58:00,95.671,95.683,95.656,95.665,124400000.0
2007-02-26 21:59:00,95.694,95.703,95.671,95.685,479799993.0
2007-02-26 22:00:00,95.693,95.718,95.683,95.704,446299999.0
2007-02-26 22:01:00,95.681,95.707,95.674,95.702,601399998.0
2007-02-26 22:02:00,95.67,95.69,95.628,95.65,704299999.0
2007-02-26 22:03:00,95.669,95.688,95.644,95.644,509700002.0
2007-02-26 22:04:00,95.638,95.682,95.616,95.68,633099998.0
2007-02-26 22:05:00,95.671,95.671,95.647,95.649,212899998.0
2007-02-26 22:06:00,95.64,95.663,95.635,95.644,103200001.0
2007-02-26 22:07:00,95.653,95.653,95.628,95.628,384700002.0
2007-02-26 22:08:00,95.64,95.653,95.626,95.626,117700000.0
2007-02-26 22:09:00,95.632,95.632,95.593,95.593,192100001.0
2007-02-26 22:10:00,95.566,95.605,95.553,95.573,186599998.0
2007-02-26 22:11:00,95.598,95.628,95.598,95.617,331199999.0
2007-02-26 22:12:00,95.613,95.627,95.569,95.569,277800003.0
2007-02-26 22:13:00,95.592,95.613,95.547,95.547,561499995.0
2007-02-26 22:14:00,95.561,95.606,95.561,95.584,238200002.0
2007-02-26 22:15:00,95.571,95.621,95.571,95.62,183300000.0
2007-02-26 22:16:00,95.61,95.626,95.592,95.625,402699998.0
2007-02-26 22:17:00,95.591,95.605,95.57,95.572,293700006.0
2007-02-26 22:18:00,95.594,95.625,95.593,95.62,482500008.0
2007-02-26 22:19:00,95.618,95.642,95.574,95.622,243300001.0
2007-02-26 22:20:00,95.599,95.645,95.59,95.639,299100002.0
2007-02-26 22:21:00,95.621,95.641,95.601,95.615,218300000.0
2007-02-26 22:22:00,95.64,95.64,95.583,95.602,315399997.0
2007-02-26 22:23:00,95.633,95.643,95.615,95.637,470099998.0
2007-02-26 22:24:00,95.61,95.67,95.61,95.665,181000001.0
2007-02-26 22:25:00,95.628,95.661,95.604,95.622,223399996.0
2007-02-26 22:26:00,95.642,95.664,95.64,95.662,203099998.0
2007-02-26 22:27:00,95.646,95.667,95.585,95.635,574700000.0
2007-02-26 22:28:00,95.633,95.653,95.595,95.637,322399997.0
2007-02-26 22:29:00,95.654,95.658,95.626,95.636,210200001.0
2007-02-26 22:30:00,95.636,95.663,95.629,95.655,222000000.0
2007-02-26 22:31:00,95.631,95.65,95.576,95.615,702100007.0
2007-02-26 22:32:00,95.655,95.655,95.614,95.625,256400000.0
2007-02-26 22:33:00,95.651,95.663,95.594,95.62,651599996.0
2007-02-26 22:34:00,95.647,95.661,95.629,95.648,607200000.0
2007-02-26 22:35:00,95.628,95.655,95.614,95.633,220399996.0
2007-02-26 22:36:00,95.611,95.639,95.611,95.636,284200002.0
2007-02-26 22:37:00,95.663,95.664,95.642,95.643,257100000.0
2007-02-26 22:38:00,95.663,95.677,95.634,95.662,131800000.0
2007-02-26 22:39:00,95.655,95.674,95.619,95.674,168300000.0
2007-02-26 22:40:00,95.627,95.668,95.622,95.646,226699999.0
2007-02-26 22:41:00,95.642,95.673,95.642,95.656,245600002.0
2007-02-26 22:42:00,95.662,95.687,95.653,95.671,250599999.0
2007-02-26 22:43:00,95.647,95.663,95.612,95.645,309600003.0
2007-02-26 22:44:00,95.629,95.662,95.595,95.606,326100000.0
2007-02-26 22:45:00,95.663,95.667,95.615,95.642,459300001.0
2007-02-26 22:46:00,95.645,95.661,95.607,95.607,391499995.0
2007-02-26 22:47:00,95.656,95.677,95.621,95.66,198599999.0
2007-02-26 22:48:00,95.641,95.684,95.606,95.621,356799998.0
2007-02-26 22:49:00,95.661,95.666,95.631,95.641,189499998.0
2007-02-26 22:50:00,95.659,95.663,95.631,95.644,219199999.0
2007-02-26 22:51:00,95.639,95.666,95.622,95.663,324899998.0
2007-02-26 22:52:00,95.642,95.675,95.638,95.666,172999997.0
2007-02-26 22:53:00,95.668,95.684,95.632,95.669,630699996.0
2007-02-26 22:54:00,95.668,95.668,95.628,95.639,274000001.0
2007-02-26 22:55:00,95.652,95.654,95.596,95.596,198599999.0
2007-02-26 22:56:00,95.637,95.665,95.616,95.661,225399999.0
2007-02-26 22:57:00,95.625,95.658,95.573,95.634,309700001.0
2007-02-26 22:58:00,95.633,95.656,95.593,95.652,149500000.0
2007-02-26 22:59:00,95.626,95.689,95.575,95.575,611399996.0
2007-02-26 23:00:00,95.639,95.66,95.605,95.66,228899997.0
2007-02-26 23:01:00,95.676,95.676,95.565,95.62,303300000.0
2007-02-26 23:02:00,95.665,95.682,95.651,95.68,215699997.0
2007-02-26 23:03:00,95.665,95.692,95.652,95.672,172600000.0
2007-02-26 23:04:00,95.672,95.701,95.665,95.684,156200000.0
2007-02-26 23:05:00,95.641,95.698,95.63,95.669,172399998.0
2007-02-26 23:06:00,95.707,95.72,95.669,95.694,201899998.0
2007-02-26 23:07:00,95.689,95.703,95.669,95.7,198800002.0
2007-02-26 23:08:00,95.7,95.71,95.682,95.695,86399999.0
2007-02-26 23:09:00,95.707,95.707,95.673,95.679,168399997.0
2007-02-26 23:10:00,95.712,95.712,95.656,95.685,199000002.0
2007-02-26 23:11:00,95.708,95.708,95.664,95.67,131699998.0
2007-02-26 23:12:00,95.685,95.687,95.659,95.674,122799999.0
2007-02-26 23:13:00,95.694,95.716,95.693,95.706,201800000.0
2007-02-26 23:14:00,95.671,95.72,95.669,95.713,230099997.0
2007-02-26 23:15:00,95.679,95.701,95.639,95.657,185500001.0
2007-02-26 23:16:00,95.674,95.704,95.647,95.652,196500003.0
2007-02-26 23:17:00,95.705,95.753,95.699,95.718,287899998.0
2007-02-26 23:18:00,95.735,95.745,95.72,95.727,242199999.0
2007-02-26 23:19:00,95.72,95.731,95.695,95.71,169099999.0
2007-02-26 23:20:00,95.701,95.723,95.689,95.709,286899998.0
2007-02-26 23:21:00,95.689,95.71,95.688,95.69,260599999.0
2007-02-26 23:22:00,95.652,95.682,95.635,95.655,199600001.0
2007-02-26 23:23:00,95.702,95.702,95.644,95.644,220599996.0
2007-02-26 23:24:00,95.664,95.689,95.642,95.678,161200002.0
2007-02-26 23:25:00,95.68,95.691,95.648,95.65,221699996.0
2007-02-26 23:26:00,95.67,95.68,95.64,95.64,187400001.0
2007-02-26 23:27:00,95.67,95.67,95.611,95.617,174200001.0
2007-02-26 23:28:00,95.642,95.68,95.636,95.68,98099999.0
2007-02-26 23:29:00,95.638,95.702,95.638,95.695,251499996.0
2007-02-26 23:30:00,95.698,95.699,95.654,95.654,117000000.0
2007-02-26 23:31:00,95.698,95.699,95.652,95.667,229200002.0
2007-02-26 23:32:00,95.664,95.699,95.663,95.689,80900000.0
2007-02-26 23:33:00,95.685,95.693,95.65,95.672,186299998.0
2007-02-26 23:34:00,95.676,95.708,95.67,95.696,211599999.0
2007-02-26 23:35:00,95.675,95.703,95.656,95.694,193700000.0
2007-02-26 23:36:00,95.665,95.683,95.636,95.682,266299997.0
2007-02-26 23:37:00,95.685,95.685,95.639,95.667,240200000.0
2007-02-26 23:38:00,95.664,95.704,95.662,95.688,178099998.0
2007-02-26 23:39:00,95.67,95.697,95.618,95.694,174600000.0
2007-02-26 23:40:00,95.683,95.703,95.644,95.685,224799999.0
2007-02-26 23:41:00,95.703,95.717,95.68,95.69,227999998.0
2007-02-26 23:42:00,95.686,95.71,95.679,95.703,200400001.0
2007-02-26 23:43:00,95.699,95.712,95.671,95.676,178000003.0
2007-02-26 23:44:00,95.694,95.711,95.678,95.689,169300000.0
2007-02-26 23:45:00,95.684,95.696,95.639,95.639,260999999.0
2007-02-26 23:46:00,95.672,95.695,95.66,95.67,135800000.0
2007-02-26 23:47:00,95.688,95.697,95.66,95.677,195499997.0
2007-02-26 23:48:00,95.679,95.683,95.637,95.658,155200001.0
2007-02-26 23:49:00,95.646,95.684,95.646,95.684,121300000.0
2007-02-26 23:50:00,95.647,95.688,95.632,95.67,108900000.0
2007-02-26 23:51:00,95.644,95.686,95.627,95.633,101800000.0
2007-02-26 23:52:00,95.659,95.68,95.637,95.668,160899999.0
2007-02-26 23:53:00,95.665,95.71,95.657,95.71,104200002.0
2007-02-26 23:54:00,95.699,95.702,95.672,95.682,109899998.0
2007-02-26 23:55:00,95.719,95.725,95.698,95.708,213400000.0
2007-02-26 23:56:00,95.717,95.731,95.69,95.715,174599999.0
2007-02-26 23:57:00,95.685,95.709,95.665,95.68,180799998.0
2007-02-26 23:58:00,95.699,95.724,95.69,95.706,154099999.0
2007-02-26 23:59:00,95.709,95.722,95.676,95.676,205700001.0
2007-02-27 00:00:00,95.678,95.704,95.66,95.674,239399998.0
2007-02-27 00:01:00,95.672,95.699,95.663,95.699,183399998.0
2007-02-27 00:02:00,95.684,95.722,95.679,95.722,104200001.0
2007-02-27 00:03:00,95.713,95.734,95.692,95.721,153599997.0
2007-02-27 00:04:00,95.698,95.724,95.683,95.72,205299995.0
2007-02-27 00:05:00,95.709,95.728,95.691,95.704,257799996.0
2007-02-27 00:06:00,95.703,95.722,95.683,95.715,129600002.0
2007-02-27 00:07:00,95.721,95.721,95.685,95.705,210499997.0
2007-02-27 00:08:00,95.682,95.703,95.667,95.671,191499999.0
2007-02-27 00:09:00,95.681,95.699,95.66,95.686,236400000.0
2007-02-27 00:10:00,95.685,95.715,95.677,95.715,253999999.0
2007-02-27 00:11:00,95.681,95.698,95.648,95.665,172600002.0
2007-02-27 00:12:00,95.651,95.67,95.624,95.65,177599998.0
2007-02-27 00:13:00,95.656,95.667,95.616,95.616,188199999.0
2007-02-27 00:14:00,95.641,95.664,95.62,95.636,345399996.0
2007-02-27 00:15:00,95.665,95.673,95.621,95.625,205400003.0
2007-02-27 00:16:00,95.656,95.668,95.629,95.645,146100001.0
2007-02-27 00:17:00,95.682,95.682,95.622,95.622,123599998.0
2007-02-27 00:18:00,95.664,95.678,95.649,95.671,292900000.0
2007-02-27 00:19:00,95.67,95.702,95.67,95.694,155700001.0
2007-02-27 00:20:00,95.694,95.703,95.654,95.668,146000000.0
2007-02-27 00:21:00,95.676,95.704,95.667,95.674,126999998.0
2007-02-27 00:22:00,95.659,95.707,95.647,95.685,227799996.0
2007-02-27 00:23:00,95.696,95.718,95.655,95.699,291600001.0
2007-02-27 00:24:00,95.656,95.705,95.655,95.669,193800002.0
2007-02-27 00:25:00,95.701,95.71,95.665,95.67,143200000.0
2007-02-27 00:26:00,95.695,95.705,95.659,95.685,170800002.0
2007-02-27 00:27:00,95.72,95.723,95.684,95.686,260900000.0
2007-02-27 00:28:00,95.7,95.708,95.673,95.677,237600002.0
2007-02-27 00:29:00,95.701,95.727,95.673,95.708,177099997.0
2007-02-27 00:30:00,95.741,95.754,95.695,95.695,149799997.0
2007-02-27 00:31:00,95.738,95.76,95.736,95.755,173000001.0
2007-02-27 00:32:00,95.739,95.766,95.722,95.758,264700000.0
2007-02-27 00:33:00,95.748,95.769,95.736,95.761,184600001.0
2007-02-27 00:34:00,95.769,95.774,95.71,95.71,173900000.0
2007-02-27 00:35:00,95.761,95.772,95.745,95.751,150399999.0
2007-02-27 00:36:00,95.774,95.777,95.724,95.755,241899999.0
2007-02-27 00:37:00,95.765,95.789,95.747,95.762,339499998.0
2007-02-27 00:38:00,95.765,95.785,95.736,95.785,272900000.0
2007-02-27 00:39:00,95.767,95.789,95.767,95.789,81100001.0
2007-02-27 00:40:00,95.765,95.784,95.714,95.73,163899999.0
2007-02-27 00:41:00,95.773,95.793,95.738,95.793,139500001.0
2007-02-27 00:42:00,95.764,95.801,95.74,95.773,258799999.0
2007-02-27 00:43:00,95.805,95.807,95.737,95.745,301999999.0
2007-02-27 00:44:00,95.777,95.786,95.743,95.765,255000001.0
2007-02-27 00:45:00,95.727,95.781,95.725,95.78,149599998.0
2007-02-27 00:46:00,95.758,95.778,95.748,95.772,123299998.0
2007-02-27 00:47:00,95.774,95.787,95.737,95.737,187499998.0
2007-02-27 00:48:00,95.759,95.777,95.732,95.763,237699998.0
2007-02-27 00:49:00,95.742,95.77,95.736,95.758,176899999.0
2007-02-27 00:50:00,95.775,95.78,95.754,95.761,167099999.0
2007-02-27 00:51:00,95.745,95.769,95.715,95.744,234499999.0
2007-02-27 00:52:00,95.749,95.797,95.745,95.793,256900002.0
2007-02-27 00:53:00,95.793,95.796,95.762,95.777,167699999.0
2007-02-27 00:54:00,95.805,95.805,95.778,95.795,228699999.0
2007-02-27 00:55:00,95.777,95.795,95.762,95.782,275199999.0
2007-02-27 00:56:00,95.748,95.771,95.747,95.747,208500000.0
2007-02-27 00:57:00,95.752,95.77,95.733,95.74,186600000.0
2007-02-27 00:58:00,95.764,95.768,95.726,95.746,193699999.0
2007-02-27 00:59:00,95.75,95.785,95.738,95.785,195999993.0
2007-02-27 01:00:00,95.771,95.799,95.762,95.777,261499999.0
2007-02-27 01:01:00,95.799,95.799,95.757,95.782,114000001.0
2007-02-27 01:02:00,95.793,95.802,95.774,95.784,177200000.0
2007-02-27 01:03:00,95.81,95.816,95.777,95.812,252399997.0
2007-02-27 01:04:00,95.817,95.817,95.776,95.776,136299999.0
2007-02-27 01:05:00,95.796,95.805,95.768,95.781,244700000.0
2007-02-27 01:06:00,95.815,95.815,95.774,95.798,190299995.0
2007-02-27 01:07:00,95.801,95.801,95.765,95.78,155600002.0
2007-02-27 01:08:00,95.79,95.812,95.783,95.812,304199999.0
2007-02-27 01:09:00,95.785,95.818,95.767,95.81,218599999.0
2007-02-27 01:10:00,95.782,95.83,95.778,95.83,182499999.0
2007-02-27 01:11:00,95.818,95.818,95.773,95.773,181199999.0
2007-02-27 01:12:00,95.794,95.814,95.779,95.783,164100002.0
2007-02-27 01:13:00,95.782,95.805,95.778,95.795,193400001.0
2007-02-27 01:14:00,95.772,95.802,95.772,95.802,246199999.0
2007-02-27 01:15:00,95.801,95.81,95.781,95.781,137400000.0
2007-02-27 01:16:00,95.766,95.795,95.749,95.785,186699998.0
2007-02-27 01:17:00,95.792,95.807,95.778,95.795,199700001.0
2007-02-27 01:18:00,95.756,95.781,95.724,95.746,250199998.0
2007-02-27 01:19:00,95.765,95.786,95.739,95.755,118000000.0
2007-02-27 01:20:00,95.746,95.785,95.746,95.776,210000000.0
2007-02-27 01:21:00,95.779,95.792,95.744,95.784,212500001.0
2007-02-27 01:22:00,95.75,95.774,95.745,95.765,182899995.0
2007-02-27 01:23:00,95.76,95.778,95.744,95.747,200999997.0
2007-02-27 01:24:00,95.765,95.785,95.746,95.785,196599999.0
2007-02-27 01:25:00,95.779,95.783,95.733,95.751,249000001.0
2007-02-27 01:26:00,95.74,95.761,95.701,95.754,199599998.0
2007-02-27 01:27:00,95.733,95.756,95.72,95.756,258300002.0
2007-02-27 01:28:00,95.74,95.757,95.712,95.739,146900001.0
2007-02-27 01:29:00,95.738,95.759,95.706,95.723,181199999.0
2007-02-27 01:30:00,95.717,95.747,95.702,95.732,164299998.0
2007-02-27 01:31:00,95.708,95.768,95.707,95.758,288500000.0
2007-02-27 01:32:00,95.729,95.76,95.716,95.739,231099999.0
2007-02-27 01:33:00,95.756,95.78,95.722,95.763,139500000.0
2007-02-27 01:34:00,95.762,95.778,95.736,95.751,122100001.0
2007-02-27 01:35:00,95.759,95.782,95.728,95.754,140899999.0
2007-02-27 01:36:00,95.767,95.776,95.74,95.754,173200001.0
2007-02-27 01:37:00,95.73,95.787,95.728,95.758,242599999.0
2007-02-27 01:38:00,95.728,95.776,95.728,95.755,193000001.0
2007-02-27 01:39:00,95.744,95.771,95.728,95.733,104400001.0
2007-02-27 01:40:00,95.77,95.777,95.727,95.739,294599994.0
2007-02-27 01:41:00,95.749,95.767,95.733,95.762,184400003.0
2007-02-27 01:42:00,95.751,95.765,95.736,95.76,172399998.0
2007-02-27 01:43:00,95.76,95.765,95.743,95.753,125300000.0
2007-02-27 01:44:00,95.748,95.788,95.733,95.754,188300003.0
2007-02-27 01:45:00,95.758,95.785,95.754,95.772,244600001.0
2007-02-27 01:46:00,95.73,95.772,95.725,95.734,173900000.0
2007-02-27 01:47:00,95.774,95.789,95.733,95.755,254599999.0
2007-02-27 01:48:00,95.757,95.786,95.757,95.783,190100000.0
2007-02-27 01:49:00,95.754,95.773,95.727,95.765,183699999.0
2007-02-27 01:50:00,95.745,95.768,95.728,95.768,227499998.0
2007-02-27 01:51:00,95.774,95.774,95.739,95.748,182599999.0
2007-02-27 01:52:00,95.763,95.763,95.717,95.722,205099998.0
2007-02-27 01:53:00,95.735,95.799,95.729,95.777,155400001.0
2007-02-27 01:54:00,95.747,95.768,95.706,95.722,143799997.0
2007-02-27 01:55:00,95.741,95.767,95.737,95.767,97100000.0
2007-02-27 01:56:00,95.765,95.773,95.728,95.737,210900000.0
2007-02-27 01:57:00,95.757,95.757,95.693,95.713,169999999.0
2007-02-27 01:58:00,95.739,95.742,95.695,95.716,299599996.0
2007-02-27 01:59:00,95.728,95.736,95.683,95.689,321100000.0
2007-02-27 02:00:00,95.731,95.753,95.715,95.753,144300002.0
2007-02-27 02:01:00,95.727,95.748,95.693,95.748,221700000.0
2007-02-27 02:02:00,95.735,95.753,95.698,95.719,212200002.0
2007-02-27 02:03:00,95.725,95.735,95.698,95.717,133999998.0
2007-02-27 02:04:00,95.737,95.737,95.651,95.662,210399997.0
2007-02-27 02:05:00,95.716,95.723,95.691,95.721,189000000.0
2007-02-27 02:06:00,95.706,95.706,95.675,95.675,138500000.0
2007-02-27 02:07:00,95.697,95.715,95.638,95.65,291800000.0
2007-02-27 02:08:00,95.684,95.713,95.672,95.683,196399996.0
2007-02-27 02:09:00,95.668,95.696,95.664,95.681,256099999.0
2007-02-27 02:10:00,95.706,95.728,95.696,95.702,189600001.0
2007-02-27 02:11:00,95.697,95.721,95.678,95.721,197100000.0
2007-02-27 02:12:00,95.697,95.715,95.657,95.657,278899995.0
2007-02-27 02:13:00,95.676,95.723,95.665,95.723,138300002.0
2007-02-27 02:14:00,95.711,95.731,95.705,95.718,237999999.0
2007-02-27 02:15:00,95.732,95.732,95.68,95.695,271299997.0
2007-02-27 02:16:00,95.672,95.72,95.662,95.702,193400003.0
2007-02-27 02:17:00,95.692,95.709,95.669,95.705,215600000.0
2007-02-27 02:18:00,95.706,95.716,95.68,95.692,145700002.0
2007-02-27 02:19:00,95.669,95.698,95.655,95.655,256500001.0
2007-02-27 02:20:00,95.658,95.69,95.642,95.688,190800000.0
2007-02-27 02:21:00,95.689,95.701,95.664,95.675,215499998.0
2007-02-27 02:22:00,95.663,95.68,95.657,95.675,120300000.0
2007-02-27 02:23:00,95.671,95.69,95.667,95.685,121100000.0
2007-02-27 02:24:00,95.674,95.677,95.652,95.663,129400000.0
2007-02-27 02:25:00,95.646,95.672,95.641,95.671,138399999.0
2007-02-27 02:26:00,95.634,95.663,95.617,95.657,246300001.0
2007-02-27 02:27:00,95.617,95.652,95.608,95.636,193399999.0
2007-02-27 02:28:00,95.655,95.683,95.637,95.672,191900001.0
2007-02-27 02:29:00,95.68,95.682,95.636,95.645,217299999.0
2007-02-27 02:30:00,95.669,95.684,95.633,95.668,171700002.0
2007-02-27 02:31:00,95.66,95.688,95.652,95.673,154499999.0
2007-02-27 02:32:00,95.659,95.685,95.628,95.633,253499997.0
2007-02-27 02:33:00,95.671,95.671,95.645,95.651,80200000.0
2007-02-27 02:34:00,95.665,95.666,95.612,95.628,279400000.0
2007-02-27 02:35:00,95.652,95.673,95.629,95.645,155100001.0
2007-02-27 02:36:00,95.639,95.648,95.613,95.623,169400000.0
2007-02-27 02:37:00,95.652,95.659,95.603,95.633,285500000.0
2007-02-27 02:38:00,95.636,95.661,95.586,95.601,293100001.0
2007-02-27 02:39:00,95.628,95.675,95.626,95.654,204899999.0
2007-02-27 02:40:00,95.65,95.696,95.64,95.674,261099999.0
2007-02-27 02:41:00,95.656,95.673,95.63,95.67,168499998.0
2007-02-27 02:42:00,95.668,95.668,95.632,95.632,133200001.0
2007-02-27 02:43:00,95.621,95.647,95.561,95.628,202400000.0
2007-02-27 02:44:00,95.655,95.662,95.63,95.63,172199999.0
2007-02-27 02:45:00,95.639,95.649,95.621,95.623,258799999.0
2007-02-27 02:46:00,95.637,95.65,95.619,95.634,225399999.0
2007-02-27 02:47:00,95.615,95.643,95.596,95.634,264599999.0
2007-02-27 02:48:00,95.625,95.641,95.622,95.636,229500002.0
2007-02-27 02:49:00,95.62,95.641,95.613,95.627,150099998.0
2007-02-27 02:50:00,95.627,95.637,95.597,95.622,123200001.0
2007-02-27 02:51:00,95.622,95.64,95.608,95.63,189999999.0
2007-02-27 02:52:00,95.625,95.625,95.582,95.582,180199999.0
2007-02-27 02:53:00,95.622,95.637,95.605,95.611,241399998.0
2007-02-27 02:54:00,95.61,95.61,95.569,95.581,155099999.0
2007-02-27 02:55:00,95.625,95.632,95.591,95.601,175799997.0
2007-02-27 02:56:00,95.61,95.645,95.592,95.642,239999998.0
2007-02-27 02:57:00,95.655,95.674,95.643,95.657,370300004.0
2007-02-27 02:58:00,95.664,95.67,95.637,95.645,171499997.0
2007-02-27 02:59:00,95.632,95.657,95.624,95.647,160300000.0
2007-02-27 03:00:00,95.589,95.618,95.572,95.609,64800000.0
2007-02-27 03:01:00,95.607,95.611,95.585,95.585,163900000.0
2007-02-27 03:02:00,95.593,95.61,95.579,95.593,120700003.0
2007-02-27 03:03:00,95.551,95.64,95.551,95.64,223199998.0
2007-02-27 03:04:00,95.622,95.655,95.607,95.655,119999999.0
2007-02-27 03:05:00,95.623,95.662,95.604,95.662,154499999.0
2007-02-27 03:06:00,95.617,95.657,95.594,95.634,104500000.0
2007-02-27 03:07:00,95.641,95.659,95.623,95.641,163700002.0
2007-02-27 03:08:00,95.622,95.654,95.608,95.651,225199999.0
2007-02-27 03:09:00,95.606,95.632,95.593,95.601,167800001.0
2007-02-27 03:10:00,95.595,95.619,95.581,95.619,249299999.0
2007-02-27 03:11:00,95.587,95.628,95.581,95.628,106600000.0
2007-02-27 03:12:00,95.618,95.642,95.597,95.617,341600000.0
2007-02-27 03:13:00,95.643,95.649,95.621,95.636,231400000.0
2007-02-27 03:14:00,95.669,95.669,95.619,95.637,228199998.0
2007-02-27 03:15:00,95.67,95.676,95.648,95.661,135800000.0
2007-02-27 03:16:00,95.659,95.659,95.629,95.646,127400000.0
2007-02-27 03:17:00,95.587,95.656,95.587,95.642,165800001.0
2007-02-27 03:18:00,95.633,95.651,95.603,95.609,181599998.0
2007-02-27 03:19:00,95.639,95.661,95.629,95.644,140600000.0
2007-02-27 03:20:00,95.64,95.65,95.61,95.61,279999999.0
2007-02-27 03:21:00,95.661,95.677,95.645,95.662,166400000.0
2007-02-27 03:22:00,95.661,95.671,95.626,95.638,258800000.0
2007-02-27 03:23:00,95.607,95.616,95.589,95.6,143599999.0
2007-02-27 03:24:00,95.639,95.647,95.608,95.608,168599999.0
2007-02-27 03:25:00,95.639,95.639,95.607,95.617,182300000.0
2007-02-27 03:26:00,95.604,95.629,95.585,95.62,188200001.0
2007-02-27 03:27:00,95.608,95.64,95.59,95.63,167899998.0
2007-02-27 03:28:00,95.618,95.635,95.59,95.632,134799998.0
2007-02-27 03:29:00,95.609,95.631,95.576,95.599,214099999.0
2007-02-27 03:30:00,95.61,95.625,95.586,95.601,188200001.0
2007-02-27 03:31:00,95.581,95.602,95.557,95.576,104299999.0
2007-02-27 03:32:00,95.568,95.581,95.556,95.569,224299998.0
2007-02-27 03:33:00,95.569,95.569,95.523,95.541,234199998.0
2007-02-27 03:34:00,95.519,95.556,95.508,95.556,268700000.0
2007-02-27 03:35:00,95.522,95.567,95.516,95.556,206299997.0
2007-02-27 03:36:00,95.553,95.553,95.518,95.53,138900000.0
2007-02-27 03:37:00,95.567,95.567,95.515,95.526,249000003.0
2007-02-27 03:38:00,95.542,95.542,95.501,95.514,151199997.0
2007-02-27 03:39:00,95.499,95.53,95.484,95.495,161900000.0
2007-02-27 03:40:00,95.512,95.525,95.474,95.507,268399998.0
2007-02-27 03:41:00,95.507,95.532,95.494,95.519,192700002.0
2007-02-27 03:42:00,95.5,95.533,95.489,95.533,131799999.0
2007-02-27 03:43:00,95.506,95.506,95.413,95.413,266099999.0
2007-02-27 03:44:00,95.483,95.512,95.464,95.489,123000000.0
2007-02-27 03:45:00,95.484,95.502,95.47,95.49,128800001.0
2007-02-27 03:46:00,95.472,95.497,95.453,95.497,224299998.0
2007-02-27 03:47:00,95.473,95.498,95.433,95.456,238799998.0
2007-02-27 03:48:00,95.498,95.503,95.454,95.454,114300000.0
2007-02-27 03:49:00,95.467,95.5,95.453,95.487,164200000.0
2007-02-27 03:50:00,95.487,95.5,95.464,95.484,143299996.0
2007-02-27 03:51:00,95.444,95.502,95.427,95.502,151200000.0
2007-02-27 03:52:00,95.46,95.482,95.45,95.472,172800002.0
2007-02-27 03:53:00,95.461,95.52,95.446,95.497,175999998.0
2007-02-27 03:54:00,95.521,95.541,95.516,95.53,200399999.0
2007-02-27 03:55:00,95.514,95.539,95.51,95.52,166199998.0
2007-02-27 03:56:00,95.483,95.534,95.481,95.493,195900000.0
2007-02-27 03:57:00,95.518,95.526,95.485,95.526,130899998.0
2007-02-27 03:58:00,95.518,95.532,95.504,95.531,211499995.0
2007-02-27 03:59:00,95.51,95.51,95.473,95.482,220799998.0
2007-02-27 04:00:00,95.494,95.517,95.457,95.495,214999999.0
2007-02-27 04:01:00,95.487,95.513,95.464,95.513,117800000.0
2007-02-27 04:02:00,95.515,95.519,95.495,95.496,93800000.0
2007-02-27 04:03:00,95.509,95.519,95.491,95.51,84199999.0
2007-02-27 04:04:00,95.502,95.524,95.481,95.524,231299999.0
2007-02-27 04:05:00,95.525,95.538,95.491,95.519,139499998.0
2007-02-27 04:06:00,95.514,95.514,95.471,95.472,163599999.0
2007-02-27 04:07:00,95.482,95.518,95.471,95.516,193199998.0
2007-02-27 04:08:00,95.52,95.533,95.493,95.501,243500001.0
2007-02-27 04:09:00,95.527,95.529,95.486,95.497,248000001.0
2007-02-27 04:10:00,95.483,95.51,95.483,95.506,188600001.0
2007-02-27 04:11:00,95.5,95.505,95.473,95.473,165000000.0
2007-02-27 04:12:00,95.474,95.487,95.444,95.458,109999998.0
2007-02-27 04:13:00,95.485,95.503,95.469,95.492,198000001.0
2007-02-27 04:14:00,95.498,95.502,95.476,95.492,139200000.0
2007-02-27 04:15:00,95.477,95.495,95.45,95.46,192200000.0
2007-02-27 04:16:00,95.487,95.504,95.468,95.484,294000002.0
2007-02-27 04:17:00,95.47,95.515,95.465,95.515,149200001.0
2007-02-27 04:18:00,95.492,95.51,95.476,95.51,133600000.0
2007-02-27 04:19:00,95.479,95.504,95.462,95.482,181799999.0
2007-02-27 04:20:00,95.469,95.517,95.455,95.505,205799999.0
2007-02-27 04:21:00,95.483,95.51,95.465,95.475,168400000.0
2007-02-27 04:22:00,95.513,95.513,95.477,95.5,128100001.0
2007-02-27 04:23:00,95.501,95.539,95.501,95.539,124199999.0
2007-02-27 04:24:00,95.542,95.557,95.525,95.543,202200002.0
2007-02-27 04:25:00,95.532,95.545,95.503,95.545,191499999.0
2007-02-27 04:26:00,95.508,95.562,95.502,95.538,222500000.0
2007-02-27 04:27:00,95.525,95.56,95.509,95.555,263599997.0
2007-02-27 04:28:00,95.538,95.538,95.51,95.513,201099999.0
2007-02-27 04:29:00,95.527,95.554,95.502,95.535,185900001.0
2007-02-27 04:30:00,95.511,95.559,95.51,95.559,285200003.0
2007-02-27 04:31:00,95.565,95.565,95.526,95.53,305699999.0
2007-02-27 04:32:00,95.556,95.556,95.524,95.529,138299998.0
2007-02-27 04:33:00,95.545,95.559,95.495,95.519,301599997.0
2007-02-27 04:34:00,95.547,95.553,95.526,95.529,211799995.0
2007-02-27 04:35:00,95.538,95.553,95.528,95.53,152800004.0
2007-02-27 04:36:00,95.516,95.537,95.508,95.537,114300002.0
2007-02-27 04:37:00,95.52,95.556,95.52,95.55,201400001.0
2007-02-27 04:38:00,95.55,95.567,95.516,95.535,208399996.0
2007-02-27 04:39:00,95.535,95.538,95.509,95.522,105100001.0
2007-02-27 04:40:00,95.508,95.554,95.494,95.537,191300000.0
2007-02-27 04:41:00,95.558,95.558,95.513,95.53,234299996.0
2007-02-27 04:42:00,95.54,95.555,95.496,95.528,224499998.0
2007-02-27 04:43:00,95.506,95.537,95.501,95.515,257000000.0
2007-02-27 04:44:00,95.542,95.542,95.51,95.524,162399998.0
2007-02-27 04:45:00,95.513,95.528,95.494,95.512,182900000.0
2007-02-27 04:46:00,95.539,95.543,95.517,95.528,174800000.0
2007-02-27 04:47:00,95.533,95.536,95.5,95.517,131899998.0
2007-02-27 04:48:00,95.524,95.527,95.497,95.504,190100001.0
2007-02-27 04:49:00,95.5,95.518,95.481,95.498,195899999.0
2007-02-27 04:50:00,95.497,95.517,95.471,95.485,181399997.0
2007-02-27 04:51:00,95.545,95.551,95.522,95.522,207600000.0
2007-02-27 04:52:00,95.529,95.572,95.521,95.557,108099998.0
2007-02-27 04:53:00,95.552,95.573,95.536,95.566,263000000.0
2007-02-27 04:54:00,95.576,95.582,95.547,95.563,322899996.0
2007-02-27 04:55:00,95.55,95.578,95.51,95.52,192100000.0
2007-02-27 04:56:00,95.517,95.581,95.515,95.581,171699999.0
2007-02-27 04:57:00,95.59,95.59,95.542,95.552,130800000.0
2007-02-27 04:58:00,95.573,95.591,95.556,95.585,187699998.0
2007-02-27 04:59:00,95.579,95.597,95.575,95.587,182699997.0
2007-02-27 05:00:00,95.595,95.599,95.578,95.585,190400001.0
2007-02-27 05:01:00,95.553,95.584,95.55,95.557,179300001.0
2007-02-27 05:02:00,95.576,95.594,95.562,95.587,189499997.0
2007-02-27 05:03:00,95.58,95.588,95.554,95.574,212499997.0
2007-02-27 05:04:00,95.564,95.58,95.56,95.561,198199996.0
2007-02-27 05:05:00,95.522,95.547,95.499,95.513,155499998.0
2007-02-27 05:06:00,95.545,95.575,95.54,95.568,174700000.0
2007-02-27 05:07:00,95.563,95.579,95.532,95.545,204700002.0
2007-02-27 05:08:00,95.528,95.58,95.513,95.56,131299999.0
2007-02-27 05:09:00,95.52,95.562,95.52,95.53,192200001.0
2007-02-27 05:10:00,95.532,95.543,95.512,95.516,164400000.0
2007-02-27 05:11:00,95.529,95.576,95.522,95.524,169399999.0
2007-02-27 05:12:00,95.578,95.584,95.553,95.566,151699999.0
2007-02-27 05:13:00,95.571,95.594,95.549,95.58,228800004.0
2007-02-27 05:14:00,95.542,95.591,95.541,95.567,193899996.0
2007-02-27 05:15:00,95.56,95.581,95.549,95.556,203099997.0
2007-02-27 05:16:00,95.569,95.584,95.545,95.567,148500004.0
2007-02-27 05:17:00,95.53,95.563,95.515,95.517,247500001.0
2007-02-27 05:18:00,95.518,95.576,95.499,95.55,237700003.0
2007-02-27 05:19:00,95.572,95.572,95.531,95.532,130200000.0
2007-02-27 05:20:00,95.556,95.567,95.522,95.525,220599996.0
2007-02-27 05:21:00,95.51,95.578,95.51,95.57,196700000.0
2007-02-27 05:22:00,95.577,95.585,95.526,95.526,330799999.0
2007-02-27 05:23:00,95.577,95.584,95.529,95.536,182199999.0
2007-02-27 05:24:00,95.555,95.575,95.526,95.551,178000000.0
2007-02-27 05:25:00,95.572,95.6,95.549,95.582,144200000.0
2007-02-27 05:26:00,95.588,95.588,95.536,95.536,159200002.0
2007-02-27 05:27:00,95.595,95.595,95.557,95.562,164400000.0
2007-02-27 05:28:00,95.568,95.61,95.556,95.61,167600005.0
2007-02-27 05:29:00,95.573,95.613,95.561,95.613,206499999.0
2007-02-27 05:30:00,95.58,95.619,95.561,95.618,284300005.0
2007-02-27 05:31:00,95.628,95.63,95.595,95.618,214399997.0
2007-02-27 05:32:00,95.59,95.617,95.579,95.617,220999997.0
2007-02-27 05:33:00,95.58,95.629,95.573,95.627,237899999.0
2007-02-27 05:34:00,95.588,95.63,95.566,95.63,129000003.0
2007-02-27 05:35:00,95.62,95.632,95.588,95.612,122500000.0
2007-02-27 05:36:00,95.591,95.637,95.584,95.606,175199999.0
2007-02-27 05:37:00,95.624,95.634,95.6,95.616,173999999.0
2007-02-27 05:38:00,95.622,95.653,95.592,95.634,258700003.0
2007-02-27 05:39:00,95.66,95.662,95.576,95.583,221399996.0
2007-02-27 05:40:00,95.628,95.628,95.591,95.61,149800001.0
2007-02-27 05:41:00,95.626,95.643,95.616,95.634,266599997.0
2007-02-27 05:42:00,95.623,95.623,95.591,95.596,147499999.0
2007-02-27 05:43:00,95.621,95.638,95.621,95.638,183099997.0
2007-02-27 05:44:00,95.607,95.646,95.592,95.639,105900000.0
2007-02-27 05:45:00,95.622,95.642,95.617,95.642,134400001.0
2007-02-27 05:46:00,95.644,95.659,95.626,95.647,225099998.0
2007-02-27 05:47:00,95.604,95.632,95.591,95.617,180300000.0
2007-02-27 05:48:00,95.62,95.641,95.613,95.616,238399997.0
2007-02-27 05:49:00,95.628,95.652,95.608,95.625,246300003.0
2007-02-27 05:50:00,95.604,95.636,95.593,95.636,142200000.0
2007-02-27 05:51:00,95.651,95.658,95.633,95.646,167400000.0
2007-02-27 05:52:00,95.636,95.66,95.616,95.622,140700000.0
2007-02-27 05:53:00,95.604,95.645,95.581,95.601,152299998.0
2007-02-27 05:54:00,95.648,95.651,95.623,95.623,286600001.0
2007-02-27 05:55:00,95.628,95.628,95.587,95.598,207500000.0
2007-02-27 05:56:00,95.582,95.637,95.575,95.636,170899999.0
2007-02-27 05:57:00,95.649,95.649,95.591,95.595,187099997.0
2007-02-27 05:58:00,95.604,95.627,95.587,95.612,243200002.0
2007-02-27 05:59:00,95.627,95.641,95.607,95.617,198499998.0
2007-02-27 06:00:00,95.629,95.641,95.61,95.61,310700001.0
2007-02-27 06:01:00,95.616,95.643,95.591,95.596,149000000.0
2007-02-27 06:02:00,95.591,95.64,95.588,95.618,137000001.0
2007-02-27 06:03:00,95.57,95.647,95.57,95.647,261799997.0
2007-02-27 06:04:00,95.632,95.662,95.614,95.649,219500001.0
2007-02-27 06:05:00,95.645,95.667,95.613,95.622,178900000.0
2007-02-27 06:06:00,95.594,95.652,95.594,95.652,88399999.0
2007-02-27 06:07:00,95.624,95.664,95.617,95.658,229800000.0
2007-02-27 06:08:00,95.65,95.65,95.592,95.614,254700001.0
2007-02-27 06:09:00,95.637,95.655,95.632,95.654,264899998.0
2007-02-27 06:10:00,95.629,95.643,95.595,95.597,212799998.0
2007-02-27 06:11:00,95.642,95.672,95.642,95.672,91100001.0
2007-02-27 06:12:00,95.665,95.665,95.611,95.64,237200002.0
2007-02-27 06:13:00,95.637,95.658,95.614,95.654,200000002.0
2007-02-27 06:14:00,95.63,95.651,95.582,95.63,275299998.0
2007-02-27 06:15:00,95.622,95.648,95.593,95.633,245200002.0
2007-02-27 06:16:00,95.635,95.647,95.614,95.625,272899999.0
2007-02-27 06:17:00,95.63,95.63,95.578,95.588,147299998.0
2007-02-27 06:18:00,95.634,95.634,95.586,95.603,243000000.0
2007-02-27 06:19:00,95.588,95.613,95.57,95.596,117899999.0
2007-02-27 06:20:00,95.614,95.618,95.546,95.546,173300000.0
2007-02-27 06:21:00,95.598,95.602,95.568,95.573,199399999.0
2007-02-27 06:22:00,95.614,95.615,95.571,95.578,290000000.0
2007-02-27 06:23:00,95.585,95.606,95.583,95.6,169499999.0
2007-02-27 06:24:00,95.574,95.6,95.529,95.584,249200000.0
2007-02-27 06:25:00,95.579,95.595,95.544,95.591,256399998.0
2007-02-27 06:26:00,95.559,95.603,95.535,95.552,159300001.0
2007-02-27 06:27:00,95.573,95.593,95.548,95.574,102899999.0
2007-02-27 06:28:00,95.594,95.594,95.568,95.591,159500000.0
2007-02-27 06:29:00,95.559,95.576,95.541,95.56,191099999.0
2007-02-27 06:30:00,95.533,95.576,95.519,95.576,115199999.0
2007-02-27 06:31:00,95.565,95.565,95.51,95.514,171600004.0
2007-02-27 06:32:00,95.545,95.571,95.531,95.568,192299997.0
2007-02-27 06:33:00,95.566,95.566,95.538,95.538,186599999.0
2007-02-27 06:34:00,95.548,95.548,95.519,95.541,239399998.0
2007-02-27 06:35:00,95.515,95.57,95.507,95.57,172099999.0
2007-02-27 06:36:00,95.544,95.561,95.536,95.548,117499998.0
2007-02-27 06:37:00,95.547,95.548,95.503,95.511,335199996.0
2007-02-27 06:38:00,95.535,95.547,95.498,95.532,332099999.0
2007-02-27 06:39:00,95.519,95.542,95.502,95.542,254500000.0
2007-02-27 06:40:00,95.56,95.571,95.537,95.537,244900001.0
2007-02-27 06:41:00,95.554,95.559,95.539,95.543,288499995.0
2007-02-27 06:42:00,95.545,95.564,95.526,95.55,286200000.0
2007-02-27 06:43:00,95.524,95.556,95.515,95.556,226999998.0
2007-02-27 06:44:00,95.557,95.583,95.547,95.557,122600000.0
2007-02-27 06:45:00,95.535,95.552,95.507,95.509,145499999.0
2007-02-27 06:46:00,95.56,95.593,95.551,95.587,110000001.0
2007-02-27 06:47:00,95.56,95.588,95.553,95.564,169599999.0
2007-02-27 06:48:00,95.564,95.583,95.529,95.557,222200000.0
2007-02-27 06:49:00,95.577,95.617,95.577,95.613,163200001.0
2007-02-27 06:50:00,95.59,95.599,95.564,95.576,146400001.0
2007-02-27 06:51:00,95.573,95.595,95.521,95.533,207199997.0
2007-02-27 06:52:00,95.582,95.597,95.549,95.567,132700000.0
2007-02-27 06:53:00,95.55,95.553,95.512,95.512,205799998.0
2007-02-27 06:54:00,95.556,95.573,95.525,95.558,197700001.0
2007-02-27 06:55:00,95.583,95.603,95.571,95.581,240699998.0
2007-02-27 06:56:00,95.588,95.595,95.545,95.578,301599999.0
2007-02-27 06:57:00,95.579,95.596,95.542,95.542,172600001.0
2007-02-27 06:58:00,95.555,95.589,95.545,95.588,176600000.0
2007-02-27 06:59:00,95.597,95.601,95.573,95.593,186700000.0
2007-02-27 07:00:00,95.59,95.605,95.575,95.592,166799998.0
2007-02-27 07:01:00,95.563,95.598,95.563,95.597,204100000.0
2007-02-27 07:02:00,95.591,95.617,95.585,95.617,258800002.0
2007-02-27 07:03:00,95.583,95.618,95.563,95.58,269899998.0
2007-02-27 07:04:00,95.608,95.62,95.594,95.612,154099999.0
2007-02-27 07:05:00,95.59,95.614,95.571,95.593,173499997.0
2007-02-27 07:06:00,95.58,95.622,95.578,95.596,191300001.0
2007-02-27 07:07:00,95.622,95.63,95.585,95.605,110099999.0
2007-02-27 07:08:00,95.598,95.634,95.577,95.59,208100000.0
2007-02-27 07:09:00,95.628,95.64,95.612,95.616,176000002.0
2007-02-27 07:10:00,95.557,95.625,95.553,95.62,243200004.0
2007-02-27 07:11:00,95.605,95.608,95.573,95.573,117700000.0
2007-02-27 07:12:00,95.589,95.62,95.586,95.615,183799999.0
2007-02-27 07:13:00,95.617,95.637,95.598,95.62,230199997.0
2007-02-27 07:14:00,95.616,95.62,95.595,95.602,170999998.0
2007-02-27 07:15:00,95.605,95.634,95.584,95.605,164600003.0
2007-02-27 07:16:00,95.58,95.626,95.58,95.604,240899998.0
2007-02-27 07:17:00,95.613,95.619,95.561,95.561,104599999.0
2007-02-27 07:18:00,95.597,95.623,95.577,95.616,221400001.0
2007-02-27 07:19:00,95.593,95.613,95.545,95.61,445600002.0
2007-02-27 07:20:00,95.573,95.605,95.561,95.577,166400003.0
2007-02-27 07:21:00,95.583,95.606,95.58,95.596,86500001.0
2007-02-27 07:22:00,95.561,95.601,95.543,95.601,198599996.0
2007-02-27 07:23:00,95.57,95.604,95.547,95.558,250400005.0
2007-02-27 07:24:00,95.597,95.608,95.549,95.594,195199998.0
2007-02-27 07:25:00,95.591,95.613,95.564,95.598,432699997.0
2007-02-27 07:26:00,95.616,95.616,95.55,95.58,210399999.0
2007-02-27 07:27:00,95.585,95.608,95.579,95.6,190999998.0
2007-02-27 07:28:00,95.579,95.585,95.536,95.539,204900001.0
2007-02-27 07:29:00,95.579,95.604,95.579,95.597,102499998.0
2007-02-27 07:30:00,95.563,95.6,95.563,95.578,151700001.0
2007-02-27 07:31:00,95.555,95.607,95.554,95.599,193399999.0
2007-02-27 07:32:00,95.562,95.596,95.545,95.596,191999996.0
2007-02-27 07:33:00,95.61,95.61,95.567,95.567,162200000.0
2007-02-27 07:34:00,95.575,95.601,95.524,95.524,170499998.0
2007-02-27 07:35:00,95.578,95.602,95.569,95.599,270899998.0
2007-02-27 07:36:00,95.585,95.602,95.541,95.588,252899998.0
2007-02-27 07:37:00,95.554,95.588,95.55,95.587,97400000.0
2007-02-27 07:38:00,95.588,95.595,95.569,95.574,122000001.0
2007-02-27 07:39:00,95.575,95.608,95.551,95.608,116400000.0
2007-02-27 07:40:00,95.572,95.608,95.554,95.559,196600002.0
2007-02-27 07:41:00,95.611,95.614,95.586,95.594,95300000.0
2007-02-27 07:42:00,95.575,95.612,95.569,95.583,216500000.0
2007-02-27 07:43:00,95.604,95.604,95.562,95.573,201800000.0
2007-02-27 07:44:00,95.569,95.612,95.552,95.595,197999999.0
2007-02-27 07:45:00,95.545,95.605,95.545,95.605,198500000.0
2007-02-27 07:46:00,95.602,95.617,95.568,95.577,241200001.0
2007-02-27 07:47:00,95.572,95.601,95.548,95.583,197100000.0
2007-02-27 07:48:00,95.582,95.607,95.561,95.607,174799997.0
2007-02-27 07:49:00,95.608,95.614,95.558,95.59,319800002.0
2007-02-27 07:50:00,95.613,95.613,95.552,95.552,223299998.0
2007-02-27 07:51:00,95.542,95.616,95.542,95.592,120300000.0
2007-02-27 07:52:00,95.611,95.638,95.587,95.619,419699999.0
2007-02-27 07:53:00,95.642,95.648,95.609,95.638,222199999.0
2007-02-27 07:54:00,95.64,95.64,95.602,95.614,171600002.0
2007-02-27 07:55:00,95.637,95.64,95.61,95.623,244299998.0
2007-02-27 07:56:00,95.634,95.634,95.604,95.615,157600002.0
2007-02-27 07:57:00,95.611,95.638,95.598,95.612,210700000.0
2007-02-27 07:58:00,95.602,95.616,95.568,95.616,190999998.0
2007-02-27 07:59:00,95.617,95.617,95.578,95.608,153699999.0
2007-02-27 08:00:00,95.618,95.627,95.596,95.61,201300001.0
2007-02-27 08:01:00,95.591,95.595,95.559,95.574,271400000.0
2007-02-27 08:02:00,95.572,95.593,95.565,95.573,194400001.0
2007-02-27 08:03:00,95.525,95.559,95.523,95.533,165499997.0
2007-02-27 08:04:00,95.576,95.585,95.551,95.556,167599999.0
2007-02-27 08:05:00,95.571,95.571,95.524,95.53,208899997.0
2007-02-27 08:06:00,95.531,95.555,95.531,95.547,153900002.0
2007-02-27 08:07:00,95.531,95.549,95.513,95.532,187499998.0
2007-02-27 08:08:00,95.523,95.546,95.523,95.538,131699999.0
2007-02-27 08:09:00,95.512,95.548,95.489,95.53,281099996.0
2007-02-27 08:10:00,95.48,95.547,95.48,95.547,189300000.0
2007-02-27 08:11:00,95.499,95.552,95.483,95.53,160000000.0
2007-02-27 08:12:00,95.517,95.554,95.505,95.553,202000002.0
2007-02-27 08:13:00,95.548,95.548,95.526,95.528,255999998.0
2007-02-27 08:14:00,95.509,95.53,95.494,95.494,155900002.0
2007-02-27 08:15:00,95.511,95.511,95.477,95.486,183899998.0
2007-02-27 08:16:00,95.471,95.499,95.469,95.493,221400002.0
2007-02-27 08:17:00,95.5,95.5,95.455,95.462,126900000.0
2007-02-27 08:18:00,95.482,95.491,95.463,95.471,204599998.0
2007-02-27 08:19:00,95.47,95.487,95.438,95.438,213599998.0
2007-02-27 08:20:00,95.437,95.437,95.401,95.417,203199994.0
2007-02-27 08:21:00,95.425,95.429,95.398,95.399,265699996.0
2007-02-27 08:22:00,95.393,95.434,95.393,95.434,165700003.0
2007-02-27 08:23:00,95.426,95.441,95.408,95.428,125599999.0
2007-02-27 08:24:00,95.408,95.437,95.381,95.401,161899999.0
2007-02-27 08:25:00,95.379,95.411,95.356,95.394,205700000.0
2007-02-27 08:26:00,95.417,95.419,95.391,95.391,186799997.0
2007-02-27 08:27:00,95.39,95.42,95.39,95.415,252999998.0
2007-02-27 08:28:00,95.416,95.441,95.398,95.427,202199999.0
2007-02-27 08:29:00,95.444,95.444,95.414,95.418,138500000.0
2007-02-27 08:30:00,95.41,95.435,95.384,95.409,220000000.0
2007-02-27 08:31:00,95.407,95.431,95.405,95.418,241299996.0
2007-02-27 08:32:00,95.414,95.414,95.378,95.378,187500002.0
2007-02-27 08:33:00,95.392,95.412,95.385,95.41,217399999.0
2007-02-27 08:34:00,95.396,95.4,95.36,95.364,118100002.0
2007-02-27 08:35:00,95.373,95.426,95.367,95.426,166900000.0
2007-02-27 08:36:00,95.411,95.419,95.38,95.395,162300002.0
2007-02-27 08:37:00,95.417,95.417,95.364,95.368,178700002.0
2007-02-27 08:38:00,95.377,95.377,95.338,95.359,220999997.0
2007-02-27 08:39:00,95.371,95.393,95.365,95.381,205799993.0
2007-02-27 08:40:00,95.365,95.396,95.365,95.39,211000002.0
2007-02-27 08:41:00,95.359,95.381,95.337,95.355,117099999.0
2007-02-27 08:42:00,95.347,95.375,95.347,95.371,159600002.0
2007-02-27 08:43:00,95.375,95.38,95.358,95.36,105000000.0
2007-02-27 08:44:00,95.373,95.401,95.361,95.375,289499999.0
2007-02-27 08:45:00,95.377,95.405,95.375,95.405,70200000.0
2007-02-27 08:46:00,95.39,95.42,95.387,95.42,103799999.0
2007-02-27 08:47:00,95.398,95.425,95.377,95.401,283499998.0
2007-02-27 08:48:00,95.401,95.419,95.373,95.384,141100000.0
2007-02-27 08:49:00,95.376,95.439,95.371,95.439,233400002.0
2007-02-27 08:50:00,95.441,95.445,95.418,95.418,188499998.0
2007-02-27 08:51:00,95.43,95.43,95.391,95.391,379600003.0
2007-02-27 08:52:00,95.403,95.435,95.402,95.435,121200002.0
2007-02-27 08:53:00,95.408,95.43,95.391,95.403,228499997.0
2007-02-27 08:54:00,95.417,95.435,95.39,95.413,306399997.0
2007-02-27 08:55:00,95.405,95.432,95.402,95.422,152300001.0
2007-02-27 08:56:00,95.42,95.42,95.341,95.341,123400000.0
2007-02-27 08:57:00,95.412,95.412,95.364,95.364,134499999.0
2007-02-27 08:58:00,95.333,95.369,95.306,95.317,197600000.0
2007-02-27 08:59:00,95.32,95.32,95.282,95.283,176900000.0
2007-02-27 09:00:00,95.269,95.318,95.269,95.308,230700000.0
2007-02-27 09:01:00,95.311,95.313,95.253,95.253,198600000.0
2007-02-27 09:02:00,95.3,95.305,95.255,95.255,121500000.0
2007-02-27 09:03:00,95.263,95.272,95.233,95.239,159699998.0
2007-02-27 09:04:00,95.225,95.252,95.2,95.217,281900000.0
2007-02-27 09:05:00,95.257,95.275,95.239,95.252,238800002.0
2007-02-27 09:06:00,95.262,95.264,95.235,95.244,218600001.0
2007-02-27 09:07:00,95.251,95.262,95.219,95.244,105899999.0
2007-02-27 09:08:00,95.257,95.266,95.209,95.228,254000002.0
2007-02-27 09:09:00,95.246,95.291,95.234,95.291,142999999.0
2007-02-27 09:10:00,95.285,95.302,95.264,95.302,190000000.0
2007-02-27 09:11:00,95.285,95.301,95.268,95.286,165000004.0
2007-02-27 09:12:00,95.26,95.28,95.247,95.269,149300000.0
2007-02-27 09:13:00,95.258,95.278,95.247,95.264,275399999.0
2007-02-27 09:14:00,95.272,95.293,95.264,95.268,75800001.0
2007-02-27 09:15:00,95.275,95.301,95.275,95.297,279700003.0
2007-02-27 09:16:00,95.281,95.307,95.267,95.289,238099998.0
2007-02-27 09:17:00,95.287,95.303,95.264,95.267,286900002.0
2007-02-27 09:18:00,95.263,95.281,95.26,95.28,179899998.0
2007-02-27 09:19:00,95.242,95.275,95.229,95.265,172600001.0
2007-02-27 09:20:00,95.261,95.276,95.245,95.265,100200000.0
2007-02-27 09:21:00,95.268,95.276,95.248,95.266,141600002.0
2007-02-27 09:22:00,95.28,95.288,95.256,95.266,176400000.0
2007-02-27 09:23:00,95.28,95.28,95.254,95.26,91899999.0
2007-02-27 09:24:00,95.271,95.289,95.244,95.261,191999999.0
2007-02-27 09:25:00,95.273,95.29,95.253,95.274,83899999.0
2007-02-27 09:26:00,95.277,95.306,95.266,95.28,239799999.0
2007-02-27 09:27:00,95.281,95.281,95.25,95.256,147400001.0
2007-02-27 09:28:00,95.257,95.257,95.212,95.22,215600003.0
2007-02-27 09:29:00,95.212,95.228,95.194,95.2,163299999.0
2007-02-27 09:30:00,95.203,95.215,95.186,95.186,179999998.0
2007-02-27 09:31:00,95.198,95.198,95.164,95.173,205800000.0
2007-02-27 09:32:00,95.156,95.176,95.141,95.148,133500001.0
2007-02-27 09:33:00,95.121,95.121,95.097,95.112,212500001.0
2007-02-27 09:34:00,95.079,95.122,95.072,95.101,54500000.0
2007-02-27 09:35:00,95.154,95.159,95.132,95.154,158100001.0
2007-02-27 09:36:00,95.12,95.15,95.11,95.135,222900005.0
2007-02-27 09:37:00,95.113,95.134,95.11,95.134,160699999.0
2007-02-27 09:38:00,95.113,95.122,95.072,95.098,150999999.0
2007-02-27 09:39:00,95.145,95.145,95.093,95.117,193099998.0
2007-02-27 09:40:00,95.138,95.157,95.122,95.133,105899999.0
2007-02-27 09:41:00,95.126,95.146,95.084,95.093,197199999.0
2007-02-27 09:42:00,95.089,95.099,95.069,95.081,138699998.0
2007-02-27 09:43:00,95.103,95.124,95.062,95.072,158699999.0
2007-02-27 09:44:00,95.056,95.083,95.042,95.056,232399997.0
2007-02-27 09:45:00,95.051,95.077,95.051,95.073,247000002.0
2007-02-27 09:46:00,95.041,95.06,95.021,95.031,298600001.0
2007-02-27 09:47:00,94.995,95.034,94.974,94.995,172000002.0
2007-02-27 09:48:00,95.029,95.042,95.01,95.01,181899997.0
2007-02-27 09:49:00,95.03,95.03,94.963,94.98,176800002.0
2007-02-27 09:50:00,95.0,95.026,94.989,95.026,167399998.0
2007-02-27 09:51:00,94.98,95.001,94.954,94.954,179000001.0
2007-02-27 09:52:00,94.955,94.969,94.934,94.934,161599996.0
2007-02-27 09:53:00,94.95,94.95,94.877,94.892,265900001.0
2007-02-27 09:54:00,94.9,94.935,94.888,94.921,122300000.0
2007-02-27 09:55:00,94.929,94.955,94.903,94.923,152300002.0
2007-02-27 09:56:00,94.939,94.947,94.914,94.927,195600001.0
2007-02-27 09:57:00,94.934,94.96,94.928,94.954,86200000.0
2007-02-27 09:58:00,94.956,94.986,94.939,94.972,302100002.0
2007-02-27 09:59:00,94.984,94.989,94.962,94.971,113800000.0
2007-02-27 10:00:00,94.963,94.963,94.929,94.929,151600000.0
2007-02-27 10:01:00,94.923,94.94,94.916,94.925,138699997.0
2007-02-27 10:02:00,94.9,94.92,94.874,94.884,99300000.0
2007-02-27 10:03:00,94.864,94.882,94.855,94.874,290900004.0
2007-02-27 10:04:00,94.846,94.871,94.835,94.871,163799999.0
2007-02-27 10:05:00,94.86,94.86,94.818,94.841,133699998.0
2007-02-27 10:06:00,94.857,94.884,94.844,94.866,236199997.0
2007-02-27 10:07:00,94.873,94.945,94.858,94.918,354099995.0
2007-02-27 10:08:00,94.949,94.967,94.922,94.922,162000001.0
2007-02-27 10:09:00,94.935,94.967,94.924,94.939,96299999.0
2007-02-27 10:10:00,94.953,94.976,94.939,94.975,156500002.0
2007-02-27 10:11:00,94.982,94.995,94.97,94.976,154600002.0
2007-02-27 10:12:00,94.941,94.96,94.92,94.93,76899999.0
2007-02-27 10:13:00,94.872,94.898,94.866,94.887,150200001.0
2007-02-27 10:14:00,94.881,94.907,94.839,94.894,136699998.0
2007-02-27 10:15:00,94.891,94.937,94.891,94.933,125299999.0
2007-02-27 10:16:00,94.914,94.942,94.905,94.925,147599999.0
2007-02-27 10:17:00,94.927,94.945,94.9,94.914,221499998.0
2007-02-27 10:18:00,94.903,94.937,94.898,94.917,103700001.0
2007-02-27 10:19:00,94.897,94.908,94.871,94.88,166300000.0
2007-02-27 10:20:00,94.893,94.913,94.882,94.889,178100000.0
2007-02-27 10:21:00,94.857,94.883,94.856,94.883,189200000.0
2007-02-27 10:22:00,94.857,94.907,94.857,94.907,209099999.0
2007-02-27 10:23:00,94.914,94.95,94.901,94.94,182599997.0
2007-02-27 10:24:00,94.921,94.94,94.889,94.91,151400000.0
2007-02-27 10:25:00,94.885,94.901,94.863,94.869,92900000.0
2007-02-27 10:26:00,94.884,94.888,94.852,94.852,157700001.0
2007-02-27 10:27:00,94.884,94.892,94.861,94.877,271899999.0
2007-02-27 10:28:00,94.879,94.896,94.867,94.894,181299997.0
2007-02-27 10:29:00,94.884,94.909,94.872,94.895,234600001.0
2007-02-27 10:30:00,94.893,94.901,94.877,94.898,184700001.0
2007-02-27 10:31:00,94.895,94.908,94.872,94.89,262399998.0
2007-02-27 10:32:00,94.877,94.903,94.872,94.902,152300001.0
2007-02-27 10:33:00,94.858,94.88,94.837,94.837,161899999.0
2007-02-27 10:34:00,94.854,94.859,94.813,94.813,194799999.0
2007-02-27 10:35:00,94.828,94.856,94.812,94.841,294700003.0
2007-02-27 10:36:00,94.84,94.869,94.84,94.869,252499999.0
2007-02-27 10:37:00,94.849,94.868,94.845,94.858,80800000.0
2007-02-27 10:38:00,94.863,94.884,94.853,94.86,243099999.0
2007-02-27 10:39:00,94.879,94.899,94.869,94.871,181599999.0
2007-02-27 10:40:00,94.87,94.897,94.867,94.897,169400000.0
2007-02-27 10:41:00,94.916,94.958,94.916,94.945,314700001.0
2007-02-27 10:42:00,94.957,94.957,94.917,94.918,213000000.0
2007-02-27 10:43:00,94.896,94.939,94.896,94.922,208400002.0
2007-02-27 10:44:00,94.898,94.934,94.893,94.905,267399998.0
2007-02-27 10:45:00,94.917,94.917,94.893,94.897,176400001.0
2007-02-27 10:46:00,94.917,94.92,94.897,94.897,189299999.0
2007-02-27 10:47:00,94.892,94.892,94.854,94.854,245700000.0
2007-02-27 10:48:00,94.882,94.909,94.872,94.884,230400000.0
2007-02-27 10:49:00,94.908,94.912,94.882,94.883,132100002.0
2007-02-27 10:50:00,94.887,94.887,94.835,94.835,140499999.0
2007-02-27 10:51:00,94.857,94.876,94.843,94.866,144299999.0
2007-02-27 10:52:00,94.869,94.883,94.851,94.856,157899999.0
2007-02-27 10:53:00,94.879,94.902,94.854,94.87,210099997.0
2007-02-27 10:54:00,94.88,94.891,94.856,94.856,94599999.0
2007-02-27 10:55:00,94.838,94.856,94.825,94.837,225500000.0
2007-02-27 10:56:00,94.831,94.833,94.803,94.819,184700000.0
2007-02-27 10:57:00,94.785,94.83,94.785,94.82,211400004.0
2007-02-27 10:58:00,94.797,94.839,94.777,94.809,279699999.0
2007-02-27 10:59:00,94.82,94.843,94.773,94.806,195899996.0
2007-02-27 11:00:00,94.743,94.807,94.703,94.784,171600001.0
2007-02-27 11:01:00,94.793,94.797,94.762,94.762,201100003.0
2007-02-27 11:02:00,94.737,94.766,94.734,94.763,187100001.0
2007-02-27 11:03:00,94.725,94.745,94.707,94.716,235899997.0
2007-02-27 11:04:00,94.669,94.69,94.656,94.669,164400000.0
2007-02-27 11:05:00,94.651,94.672,94.651,94.672,220800001.0
2007-02-27 11:06:00,94.652,94.681,94.652,94.675,199099998.0
2007-02-27 11:07:00,94.671,94.68,94.636,94.636,161599999.0
2007-02-27 11:08:00,94.635,94.67,94.61,94.67,182700000.0
2007-02-27 11:09:00,94.669,94.686,94.66,94.686,157700001.0
2007-02-27 11:10:00,94.683,94.72,94.677,94.696,187799998.0
2007-02-27 11:11:00,94.699,94.73,94.688,94.714,195900003.0
2007-02-27 11:12:00,94.698,94.729,94.698,94.716,214999999.0
2007-02-27 11:13:00,94.704,94.704,94.651,94.687,152300001.0
2007-02-27 11:14:00,94.688,94.707,94.673,94.705,200599996.0
2007-02-27 11:15:00,94.69,94.712,94.688,94.711,131800000.0
2007-02-27 11:16:00,94.712,94.712,94.68,94.681,94400001.0
2007-02-27 11:17:00,94.663,94.685,94.651,94.685,165299998.0
2007-02-27 11:18:00,94.678,94.678,94.643,94.651,254700000.0
2007-02-27 11:19:00,94.636,94.697,94.636,94.691,227000004.0
2007-02-27 11:20:00,94.697,94.726,94.681,94.726,203099996.0
2007-02-27 11:21:00,94.736,94.742,94.719,94.726,211599998.0
2007-02-27 11:22:00,94.721,94.746,94.707,94.723,194700001.0
2007-02-27 11:23:00,94.721,94.735,94.697,94.72,139099997.0
2007-02-27 11:24:00,94.702,94.731,94.688,94.709,139899999.0
2007-02-27 11:25:00,94.75,94.753,94.696,94.73,250600003.0
2007-02-27 11:26:00,94.762,94.777,94.751,94.759,92900000.0
2007-02-27 11:27:00,94.765,94.788,94.726,94.788,119100001.0
2007-02-27 11:28:00,94.778,94.796,94.763,94.787,235799998.0
2007-02-27 11:29:00,94.785,94.812,94.784,94.81,147599999.0
2007-02-27 11:30:00,94.796,94.796,94.718,94.76,182100001.0
2007-02-27 11:31:00,94.798,94.815,94.794,94.811,155699998.0
2007-02-27 11:32:00,94.776,94.799,94.755,94.767,328200001.0
2007-02-27 11:33:00,94.755,94.769,94.735,94.75,176800000.0
2007-02-27 11:34:00,94.765,94.765,94.724,94.729,159500001.0
2007-02-27 11:35:00,94.746,94.762,94.715,94.735,155700001.0
2007-02-27 11:36:00,94.741,94.763,94.737,94.755,258200001.0
2007-02-27 11:37:00,94.739,94.758,94.737,94.758,228100002.0
2007-02-27 11:38:00,94.702,94.762,94.702,94.76,257799996.0
2007-02-27 11:39:00,94.747,94.747,94.701,94.716,150499999.0
2007-02-27 11:40:00,94.731,94.75,94.71,94.725,211099999.0
2007-02-27 11:41:00,94.681,94.719,94.671,94.698,158500002.0
2007-02-27 11:42:00,94.733,94.733,94.697,94.704,300499999.0
2007-02-27 11:43:00,94.712,94.736,94.707,94.732,210400000.0
2007-02-27 11:44:00,94.749,94.761,94.73,94.731,151500000.0
2007-02-27 11:45:00,94.756,94.758,94.721,94.743,332500001.0
2007-02-27 11:46:00,94.751,94.751,94.722,94.728,247899994.0
2007-02-27 11:47:00,94.734,94.772,94.728,94.745,169699999.0
2007-02-27 11:48:00,94.726,94.748,94.709,94.748,256000000.0
2007-02-27 11:49:00,94.73,94.756,94.705,94.705,244800002.0
2007-02-27 11:50:00,94.742,94.752,94.729,94.729,287900001.0
2007-02-27 11:51:00,94.752,94.752,94.712,94.715,300600001.0
2007-02-27 11:52:00,94.667,94.719,94.662,94.705,275700002.0
2007-02-27 11:53:00,94.703,94.741,94.703,94.735,228400001.0
2007-02-27 11:54:00,94.743,94.743,94.694,94.715,246300002.0
2007-02-27 11:55:00,94.713,94.737,94.701,94.724,160499999.0
2007-02-27 11:56:00,94.692,94.725,94.675,94.675,120799999.0
2007-02-27 11:57:00,94.734,94.752,94.724,94.73,245400000.0
2007-02-27 11:58:00,94.739,94.751,94.725,94.725,200299998.0
2007-02-27 11:59:00,94.737,94.769,94.737,94.748,253300000.0
2007-02-27 12:00:00,94.741,94.761,94.724,94.755,208700000.0
2007-02-27 12:01:00,94.731,94.748,94.727,94.742,114800000.0
2007-02-27 12:02:00,94.74,94.74,94.687,94.723,202900001.0
2007-02-27 12:03:00,94.74,94.77,94.717,94.744,191099997.0
2007-02-27 12:04:00,94.73,94.75,94.715,94.743,183799999.0
2007-02-27 12:05:00,94.745,94.753,94.707,94.718,168999999.0
2007-02-27 12:06:00,94.759,94.766,94.727,94.766,137299998.0
2007-02-27 12:07:00,94.717,94.761,94.666,94.744,233200001.0
2007-02-27 12:08:00,94.743,94.75,94.708,94.732,144200002.0
2007-02-27 12:09:00,94.719,94.75,94.711,94.75,216399996.0
2007-02-27 12:10:00,94.763,94.773,94.71,94.732,339000003.0
2007-02-27 12:11:00,94.73,94.76,94.722,94.742,187199999.0
2007-02-27 12:12:00,94.732,94.758,94.732,94.758,95199998.0
2007-02-27 12:13:00,94.757,94.757,94.708,94.708,213299996.0
2007-02-27 12:14:00,94.676,94.733,94.676,94.733,183499999.0
2007-02-27 12:15:00,94.752,94.757,94.726,94.757,136200000.0
2007-02-27 12:16:00,94.736,94.767,94.736,94.75,85200000.0
2007-02-27 12:17:00,94.748,94.754,94.727,94.733,224600000.0
2007-02-27 12:18:00,94.743,94.766,94.732,94.748,181300001.0
2007-02-27 12:19:00,94.746,94.761,94.726,94.731,101200000.0
2007-02-27 12:20:00,94.737,94.76,94.726,94.759,247200000.0
2007-02-27 12:21:00,94.727,94.747,94.718,94.738,202000000.0
2007-02-27 12:22:00,94.732,94.745,94.72,94.737,107199999.0
2007-02-27 12:23:00,94.684,94.71,94.671,94.708,222400004.0
2007-02-27 12:24:00,94.7,94.723,94.671,94.703,278900000.0
2007-02-27 12:25:00,94.71,94.71,94.673,94.688,316000000.0
2007-02-27 12:26:00,94.676,94.706,94.65,94.706,180200000.0
2007-02-27 12:27:00,94.719,94.726,94.686,94.705,269999999.0
2007-02-27 12:28:00,94.68,94.7,94.655,94.672,207299997.0
2007-02-27 12:29:00,94.683,94.683,94.619,94.661,238600003.0
2007-02-27 12:30:00,94.665,94.678,94.633,94.64,244099998.0
2007-02-27 12:31:00,94.659,94.674,94.624,94.641,140399998.0
2007-02-27 12:32:00,94.632,94.659,94.629,94.649,209900002.0
2007-02-27 12:33:00,94.634,94.659,94.614,94.639,271399997.0
2007-02-27 12:34:00,94.616,94.66,94.596,94.637,195299999.0
2007-02-27 12:35:00,94.597,94.671,94.593,94.665,162400000.0
2007-02-27 12:36:00,94.644,94.667,94.597,94.614,264499999.0
2007-02-27 12:37:00,94.668,94.67,94.646,94.658,177100003.0
2007-02-27 12:38:00,94.657,94.675,94.644,94.655,177199999.0
2007-02-27 12:39:00,94.646,94.659,94.633,94.649,196800000.0
2007-02-27 12:40:00,94.657,94.678,94.646,94.668,145099998.0
2007-02-27 12:41:00,94.668,94.672,94.651,94.654,125899999.0
2007-02-27 12:42:00,94.669,94.675,94.653,94.657,198699997.0
2007-02-27 12:43:00,94.667,94.667,94.618,94.618,347399996.0
2007-02-27 12:44:00,94.612,94.654,94.612,94.64,274499996.0
2007-02-27 12:45:00,94.655,94.656,94.633,94.643,222700002.0
2007-02-27 12:46:00,94.652,94.661,94.623,94.629,184100001.0
2007-02-27 12:47:00,94.642,94.67,94.621,94.646,151699999.0
2007-02-27 12:48:00,94.639,94.654,94.632,94.647,141699999.0
2007-02-27 12:49:00,94.635,94.665,94.615,94.665,327299999.0
2007-02-27 12:50:00,94.657,94.659,94.633,94.645,268099997.0
2007-02-27 12:51:00,94.642,94.662,94.634,94.658,251699998.0
2007-02-27 12:52:00,94.642,94.665,94.631,94.665,159099999.0
2007-02-27 12:53:00,94.627,94.657,94.596,94.639,190400004.0
2007-02-27 12:54:00,94.63,94.649,94.615,94.627,258800001.0
2007-02-27 12:55:00,94.627,94.648,94.605,94.638,169800002.0
2007-02-27 12:56:00,94.644,94.651,94.599,94.601,188499997.0
2007-02-27 12:57:00,94.62,94.632,94.577,94.608,117899998.0
2007-02-27 12:58:00,94.636,94.657,94.629,94.657,178800001.0
2007-02-27 12:59:00,94.647,94.647,94.619,94.628,152900000.0
2007-02-27 13:00:00,94.613,94.635,94.609,94.635,113100000.0
2007-02-27 13:01:00,94.631,94.631,94.606,94.62,157599998.0
2007-02-27 13:02:00,94.611,94.611,94.579,94.584,165400003.0
2007-02-27 13:03:00,94.594,94.65,94.594,94.65,176999999.0
2007-02-27 13:04:00,94.664,94.688,94.653,94.663,134200001.0
2007-02-27 13:05:00,94.69,94.7,94.666,94.673,240000000.0
2007-02-27 13:06:00,94.699,94.716,94.685,94.716,243800000.0
2007-02-27 13:07:00,94.707,94.736,94.674,94.711,149399997.0
2007-02-27 13:08:00,94.73,94.73,94.683,94.708,193300000.0
2007-02-27 13:09:00,94.709,94.738,94.701,94.716,203100000.0
2007-02-27 13:10:00,94.7,94.712,94.665,94.695,169100000.0
2007-02-27 13:11:00,94.707,94.708,94.652,94.655,110899999.0
2007-02-27 13:12:00,94.707,94.707,94.671,94.69,157599999.0
2007-02-27 13:13:00,94.687,94.696,94.636,94.639,190100000.0
2007-02-27 13:14:00,94.713,94.715,94.687,94.697,156799999.0
2007-02-27 13:15:00,94.694,94.716,94.69,94.708,215999996.0
2007-02-27 13:16:00,94.67,94.694,94.637,94.689,240099997.0
2007-02-27 13:17:00,94.67,94.695,94.67,94.693,188400000.0
2007-02-27 13:18:00,94.653,94.693,94.647,94.693,193099998.0
2007-02-27 13:19:00,94.661,94.685,94.657,94.675,218099996.0
2007-02-27 13:20:00,94.667,94.685,94.636,94.652,159399997.0
2007-02-27 13:21:00,94.641,94.668,94.616,94.648,192200001.0
2007-02-27 13:22:00,94.63,94.656,94.619,94.641,261599994.0
2007-02-27 13:23:00,94.632,94.667,94.632,94.663,103000000.0
2007-02-27 13:24:00,94.646,94.646,94.578,94.614,294799999.0
2007-02-27 13:25:00,94.644,94.658,94.62,94.629,158200001.0
2007-02-27 13:26:00,94.598,94.628,94.586,94.599,183800003.0
2007-02-27 13:27:00,94.639,94.667,94.638,94.654,240000000.0
2007-02-27 13:28:00,94.637,94.637,94.606,94.618,153799997.0
2007-02-27 13:29:00,94.558,94.63,94.558,94.63,198899999.0
2007-02-27 13:30:00,94.623,94.635,94.595,94.614,133899998.0
2007-02-27 13:31:00,94.626,94.639,94.6,94.6,301999999.0
2007-02-27 13:32:00,94.617,94.637,94.593,94.637,209700001.0
2007-02-27 13:33:00,94.607,94.652,94.599,94.615,194899999.0
2007-02-27 13:34:00,94.619,94.625,94.599,94.599,187399999.0
2007-02-27 13:35:00,94.606,94.631,94.582,94.616,183000001.0
2007-02-27 13:36:00,94.6,94.623,94.592,94.61,237600001.0
2007-02-27 13:37:00,94.577,94.621,94.566,94.619,262399997.0
2007-02-27 13:38:00,94.622,94.633,94.604,94.608,190000001.0
2007-02-27 13:39:00,94.625,94.643,94.588,94.613,134500002.0
2007-02-27 13:40:00,94.593,94.622,94.569,94.582,195999998.0
2007-02-27 13:41:00,94.618,94.621,94.597,94.597,128600000.0
2007-02-27 13:42:00,94.61,94.622,94.587,94.587,218499996.0
2007-02-27 13:43:00,94.58,94.613,94.58,94.608,176499997.0
2007-02-27 13:44:00,94.586,94.606,94.567,94.579,193499998.0
2007-02-27 13:45:00,94.6,94.636,94.597,94.634,352600006.0
2007-02-27 13:46:00,94.637,94.643,94.614,94.619,196900003.0
2007-02-27 13:47:00,94.592,94.615,94.588,94.598,179000000.0
2007-02-27 13:48:00,94.605,94.621,94.575,94.591,331000007.0
2007-02-27 13:49:00,94.586,94.598,94.562,94.578,268300001.0
2007-02-27 13:50:00,94.568,94.598,94.568,94.59,116700000.0
2007-02-27 13:51:00,94.565,94.581,94.546,94.546,143599999.0
2007-02-27 13:52:00,94.537,94.557,94.513,94.534,143200000.0
2007-02-27 13:53:00,94.526,94.552,94.519,94.552,131000000.0
2007-02-27 13:54:00,94.514,94.548,94.514,94.548,187200001.0
2007-02-27 13:55:00,94.521,94.542,94.516,94.531,264899998.0
2007-02-27 13:56:00,94.509,94.541,94.471,94.518,336100000.0
2007-02-27 13:57:00,94.537,94.539,94.512,94.527,198400002.0
2007-02-27 13:58:00,94.519,94.536,94.496,94.511,193400001.0
2007-02-27 13:59:00,94.515,94.52,94.489,94.495,156899998.0
2007-02-27 14:00:00,94.509,94.526,94.495,94.514,114200000.0
2007-02-27 14:01:00,94.517,94.53,94.484,94.512,207700001.0
2007-02-27 14:02:00,94.509,94.525,94.481,94.504,176700000.0
2007-02-27 14:03:00,94.499,94.535,94.489,94.535,196099997.0
2007-02-27 14:04:00,94.532,94.555,94.521,94.555,223500001.0
2007-02-27 14:05:00,94.548,94.574,94.547,94.56,130199998.0
2007-02-27 14:06:00,94.547,94.586,94.547,94.579,114299997.0
2007-02-27 14:07:00,94.571,94.595,94.57,94.585,213599998.0
2007-02-27 14:08:00,94.559,94.566,94.523,94.544,195399999.0
2007-02-27 14:09:00,94.535,94.579,94.535,94.568,193299998.0
2007-02-27 14:10:00,94.554,94.567,94.536,94.549,94000001.0
2007-02-27 14:11:00,94.552,94.554,94.52,94.524,203300000.0
2007-02-27 14:12:00,94.541,94.568,94.541,94.562,152299998.0
2007-02-27 14:13:00,94.523,94.554,94.504,94.554,242999999.0
2007-02-27 14:14:00,94.53,94.555,94.511,94.533,206300002.0
2007-02-27 14:15:00,94.56,94.562,94.511,94.546,232600000.0
2007-02-27 14:16:00,94.558,94.576,94.544,94.554,207200000.0
2007-02-27 14:17:00,94.532,94.561,94.522,94.561,125499998.0
2007-02-27 14:18:00,94.555,94.555,94.526,94.533,248599998.0
2007-02-27 14:19:00,94.553,94.59,94.547,94.585,167900000.0
2007-02-27 14:20:00,94.576,94.593,94.565,94.58,110300000.0
2007-02-27 14:21:00,94.561,94.579,94.538,94.556,214999997.0
2007-02-27 14:22:00,94.57,94.573,94.535,94.535,167899998.0
2007-02-27 14:23:00,94.52,94.538,94.496,94.506,234500000.0
2007-02-27 14:24:00,94.492,94.509,94.482,94.505,220199998.0
2007-02-27 14:25:00,94.491,94.51,94.488,94.493,271299998.0
2007-02-27 14:26:00,94.473,94.503,94.451,94.503,189199999.0
2007-02-27 14:27:00,94.482,94.504,94.464,94.489,196099999.0
2007-02-27 14:28:00,94.478,94.498,94.453,94.478,106999999.0
2007-02-27 14:29:00,94.502,94.514,94.437,94.453,197500000.0
2007-02-27 14:30:00,94.502,94.528,94.482,94.5,273100002.0
2007-02-27 14:31:00,94.517,94.528,94.498,94.498,266900001.0
2007-02-27 14:32:00,94.489,94.513,94.46,94.484,148199998.0
2007-02-27 14:33:00,94.447,94.486,94.445,94.465,384199998.0
2007-02-27 14:34:00,94.457,94.482,94.439,94.472,169099999.0
2007-02-27 14:35:00,94.502,94.516,94.484,94.495,189600000.0
2007-02-27 14:36:00,94.499,94.522,94.482,94.504,149700002.0
2007-02-27 14:37:00,94.519,94.545,94.511,94.527,218699999.0
2007-02-27 14:38:00,94.525,94.525,94.495,94.5,124400000.0
2007-02-27 14:39:00,94.52,94.52,94.498,94.518,141700002.0
2007-02-27 14:40:00,94.512,94.512,94.495,94.501,227399994.0
2007-02-27 14:41:00,94.458,94.488,94.428,94.488,191499996.0
2007-02-27 14:42:00,94.442,94.484,94.442,94.47,184199999.0
2007-02-27 14:43:00,94.473,94.493,94.459,94.471,85000000.0
2007-02-27 14:44:00,94.472,94.472,94.393,94.438,289800000.0
2007-02-27 14:45:00,94.443,94.46,94.433,94.452,222399999.0
2007-02-27 14:46:00,94.437,94.463,94.426,94.445,178600001.0
2007-02-27 14:47:00,94.463,94.471,94.424,94.433,264599996.0
2007-02-27 14:48:00,94.447,94.462,94.428,94.435,192600001.0
2007-02-27 14:49:00,94.441,94.468,94.44,94.456,177700004.0
2007-02-27 14:50:00,94.432,94.449,94.425,94.433,139700001.0
2007-02-27 14:51:00,94.418,94.445,94.409,94.431,175399998.0
2007-02-27 14:52:00,94.419,94.426,94.391,94.395,146200001.0
2007-02-27 14:53:00,94.397,94.413,94.369,94.391,226299999.0
2007-02-27 14:54:00,94.408,94.408,94.384,94.384,158700000.0
2007-02-27 14:55:00,94.358,94.407,94.354,94.393,138700000.0
2007-02-27 14:56:00,94.36,94.413,94.34,94.387,160100004.0
2007-02-27 14:57:00,94.426,94.438,94.404,94.419,149000000.0
2007-02-27 14:58:00,94.441,94.458,94.43,94.43,98099999.0
2007-02-27 14:59:00,94.431,94.464,94.41,94.447,146400001.0
2007-02-27 15:00:00,94.436,94.462,94.436,94.45,137900002.0
2007-02-27 15:01:00,94.425,94.462,94.425,94.462,163099998.0
2007-02-27 15:02:00,94.452,94.47,94.442,94.464,170499996.0
2007-02-27 15:03:00,94.472,94.489,94.461,94.468,173799999.0
2007-02-27 15:04:00,94.444,94.491,94.44,94.463,186000000.0
2007-02-27 15:05:00,94.458,94.478,94.438,94.448,202299997.0
2007-02-27 15:06:00,94.492,94.492,94.46,94.465,200799999.0
2007-02-27 15:07:00,94.434,94.472,94.394,94.458,228599995.0
2007-02-27 15:08:00,94.459,94.471,94.439,94.439,222299997.0
2007-02-27 15:09:00,94.45,94.455,94.414,94.414,247999999.0
2007-02-27 15:10:00,94.43,94.461,94.43,94.444,222399999.0
2007-02-27 15:11:00,94.437,94.449,94.396,94.426,91000000.0
2007-02-27 15:12:00,94.43,94.454,94.43,94.447,244499997.0
2007-02-27 15:13:00,94.424,94.442,94.411,94.431,201800001.0
2007-02-27 15:14:00,94.416,94.432,94.397,94.42,164699995.0
2007-02-27 15:15:00,94.408,94.443,94.389,94.423,378500001.0
2007-02-27 15:16:00,94.441,94.441,94.42,94.42,151200001.0
2007-02-27 15:17:00,94.388,94.417,94.374,94.395,197199998.0
2007-02-27 15:18:00,94.401,94.429,94.391,94.411,252900003.0
2007-02-27 15:19:00,94.417,94.425,94.387,94.388,181799999.0
2007-02-27 15:20:00,94.38,94.394,94.361,94.388,217199999.0
2007-02-27 15:21:00,94.378,94.406,94.368,94.381,201499998.0
2007-02-27 15:22:00,94.354,94.38,94.34,94.343,159400001.0
2007-02-27 15:23:00,94.407,94.412,94.347,94.347,129399996.0
2007-02-27 15:24:00,94.357,94.358,94.334,94.334,243299997.0
2007-02-27 15:25:00,94.337,94.355,94.328,94.355,106400000.0
2007-02-27 15:26:00,94.347,94.391,94.339,94.364,249199998.0
2007-02-27 15:27:00,94.353,94.388,94.344,94.362,90700000.0
2007-02-27 15:28:00,94.373,94.403,94.361,94.372,207799995.0
2007-02-27 15:29:00,94.41,94.41,94.376,94.387,282299998.0
2007-02-27 15:30:00,94.349,94.381,94.349,94.363,82000000.0
2007-02-27 15:31:00,94.335,94.372,94.335,94.371,130799999.0
2007-02-27 15:32:00,94.355,94.355,94.317,94.327,89800002.0
2007-02-27 15:33:00,94.34,94.35,94.318,94.324,271200001.0
2007-02-27 15:34:00,94.341,94.348,94.324,94.336,196199997.0
2007-02-27 15:35:00,94.349,94.361,94.323,94.328,256400000.0
2007-02-27 15:36:00,94.325,94.35,94.321,94.343,132000000.0
2007-02-27 15:37:00,94.335,94.346,94.318,94.33,137200001.0
2007-02-27 15:38:00,94.318,94.334,94.301,94.325,213100000.0
2007-02-27 15:39:00,94.301,94.321,94.299,94.311,167399998.0
2007-02-27 15:40:00,94.296,94.31,94.209,94.29,232700001.0
2007-02-27 15:41:00,94.308,94.327,94.275,94.298,157400001.0
2007-02-27 15:42:00,94.277,94.312,94.27,94.273,166299999.0
2007-02-27 15:43:00,94.273,94.334,94.267,94.301,231000002.0
2007-02-27 15:44:00,94.29,94.29,94.222,94.222,206900000.0
2007-02-27 15:45:00,94.235,94.248,94.185,94.185,309500001.0
2007-02-27 15:46:00,94.195,94.216,94.177,94.183,274199999.0
2007-02-27 15:47:00,94.197,94.199,94.157,94.164,214999998.0
2007-02-27 15:48:00,94.159,94.186,94.149,94.164,174600000.0
2007-02-27 15:49:00,94.182,94.196,94.16,94.173,172099999.0
2007-02-27 15:50:00,94.207,94.213,94.182,94.185,199200003.0
2007-02-27 15:51:00,94.197,94.22,94.187,94.217,196200000.0
2007-02-27 15:52:00,94.222,94.222,94.162,94.168,252500000.0
2007-02-27 15:53:00,94.156,94.178,94.14,94.15,207300000.0
2007-02-27 15:54:00,94.103,94.139,94.091,94.139,164000000.0
2007-02-27 15:55:00,94.117,94.139,94.113,94.116,175400001.0
2007-02-27 15:56:00,94.082,94.114,94.078,94.108,184200001.0
2007-02-27 15:57:00,94.067,94.077,94.047,94.06,225800000.0
2007-02-27 15:58:00,94.062,94.085,94.01,94.022,167100001.0
2007-02-27 15:59:00,94.035,94.045,94.015,94.027,191600000.0
2007-02-27 16:00:00,94.029,94.07,94.029,94.057,260699999.0
2007-02-27 16:01:00,94.042,94.078,94.04,94.078,222600001.0
2007-02-27 16:02:00,94.071,94.093,94.053,94.056,159600001.0
2007-02-27 16:03:00,94.076,94.097,94.046,94.067,232700002.0
2007-02-27 16:04:00,94.092,94.105,94.05,94.067,131600000.0
2007-02-27 16:05:00,94.04,94.059,94.024,94.043,154000001.0
2007-02-27 16:06:00,94.034,94.064,94.034,94.06,139700001.0
2007-02-27 16:07:00,94.049,94.069,94.04,94.069,183900000.0
2007-02-27 16:08:00,94.076,94.087,94.053,94.065,201800001.0
2007-02-27 16:09:00,94.095,94.1,94.071,94.077,258500000.0
2007-02-27 16:10:00,94.098,94.108,94.084,94.084,122800000.0
2007-02-27 16:11:00,94.062,94.098,94.052,94.08,150100001.0
2007-02-27 16:12:00,94.076,94.109,94.062,94.085,203299997.0
2007-02-27 16:13:00,94.081,94.101,94.078,94.085,167199996.0
2007-02-27 16:14:00,94.025,94.098,94.025,94.097,160800003.0
2007-02-27 16:15:00,94.1,94.106,94.076,94.09,155399998.0
2007-02-27 16:16:00,94.063,94.079,94.049,94.064,164700000.0
2007-02-27 16:17:00,94.059,94.059,94.005,94.035,257500001.0
2007-02-27 16:18:00,94.035,94.051,93.999,94.017,103599999.0
2007-02-27 16:19:00,94.006,94.025,93.985,94.025,171500000.0
2007-02-27 16:20:00,94.012,94.034,94.007,94.027,265700001.0
2007-02-27 16:21:00,94.011,94.044,94.003,94.044,305799993.0
2007-02-27 16:22:00,94.046,94.057,94.027,94.044,229799999.0
2007-02-27 16:23:00,94.04,94.053,94.025,94.043,215600000.0
2007-02-27 16:24:00,94.059,94.094,94.052,94.076,95499999.0
2007-02-27 16:25:00,94.077,94.099,94.053,94.071,165200002.0
2007-02-27 16:26:00,94.057,94.107,94.048,94.107,180100000.0
2007-02-27 16:27:00,94.116,94.156,94.109,94.137,305799998.0
2007-02-27 16:28:00,94.138,94.158,94.119,94.129,308099997.0
2007-02-27 16:29:00,94.147,94.17,94.137,94.15,132499998.0
2007-02-27 16:30:00,94.163,94.195,94.158,94.192,222999998.0
2007-02-27 16:31:00,94.181,94.19,94.158,94.158,208399995.0
2007-02-27 16:32:00,94.175,94.193,94.167,94.17,157399997.0
2007-02-27 16:33:00,94.188,94.19,94.167,94.172,229000002.0
2007-02-27 16:34:00,94.145,94.178,94.135,94.178,161299999.0
2007-02-27 16:35:00,94.163,94.185,94.16,94.185,206199999.0
2007-02-27 16:36:00,94.155,94.179,94.139,94.151,200699999.0
2007-02-27 16:37:00,94.147,94.147,94.106,94.11,162100000.0
2007-02-27 16:38:00,94.106,94.131,94.102,94.131,143300000.0
2007-02-27 16:39:00,94.122,94.137,94.11,94.128,227600002.0
2007-02-27 16:40:00,94.126,94.126,94.083,94.103,288500000.0
2007-02-27 16:41:00,94.087,94.121,94.073,94.121,213000000.0
2007-02-27 16:42:00,94.105,94.106,94.076,94.084,217599997.0
2007-02-27 16:43:00,94.079,94.097,94.062,94.064,228799998.0
2007-02-27 16:44:00,94.079,94.101,94.069,94.097,133199998.0
2007-02-27 16:45:00,94.075,94.093,94.067,94.078,220199999.0
2007-02-27 16:46:00,94.069,94.069,94.031,94.031,200800000.0
2007-02-27 16:47:00,94.018,94.049,94.001,94.049,269099995.0
2007-02-27 16:48:00,94.007,94.03,93.992,94.012,209399998.0
2007-02-27 16:49:00,94.016,94.018,93.98,93.98,236399996.0
2007-02-27 16:50:00,94.001,94.01,93.969,93.981,226500002.0
2007-02-27 16:51:00,94.01,94.029,93.998,94.01,140400000.0
2007-02-27 16:52:00,93.971,94.023,93.911,94.023,261300002.0
2007-02-27 16:53:00,94.032,94.038,93.971,93.993,209099999.0
2007-02-27 16:54:00,94.003,94.032,93.986,94.014,138799999.0
2007-02-27 16:55:00,93.992,94.04,93.99,94.04,196700002.0
2007-02-27 16:56:00,94.036,94.085,94.019,94.067,145800000.0
2007-02-27 16:57:00,94.058,94.084,94.052,94.08,183800000.0
2007-02-27 16:58:00,94.076,94.099,94.054,94.079,204399998.0
2007-02-27 16:59:00,94.093,94.114,94.049,94.067,146300000.0
2007-02-27 17:00:00,94.105,94.186,94.105,94.186,182900004.0
2007-02-27 17:01:00,94.197,94.275,94.183,94.244,139299999.0
2007-02-27 17:02:00,94.278,94.328,94.278,94.305,113300001.0
2007-02-27 17:03:00,94.293,94.293,94.241,94.247,273600001.0
2007-02-27 17:04:00,94.26,94.26,94.182,94.182,133199998.0
2007-02-27 17:05:00,94.181,94.203,94.158,94.17,274200002.0
2007-02-27 17:06:00,94.171,94.191,94.16,94.178,169699998.0
2007-02-27 17:07:00,94.178,94.196,94.16,94.184,154399998.0
2007-02-27 17:08:00,94.201,94.203,94.179,94.189,240900004.0
2007-02-27 17:09:00,94.157,94.189,94.15,94.177,115000002.0
2007-02-27 17:10:00,94.182,94.205,94.157,94.177,113500000.0
2007-02-27 17:11:00,94.169,94.193,94.166,94.192,278500000.0
2007-02-27 17:12:00,94.172,94.197,94.172,94.195,222399998.0
2007-02-27 17:13:00,94.168,94.189,94.143,94.174,180399997.0
2007-02-27 17:14:00,94.169,94.192,94.161,94.18,198300000.0
2007-02-27 17:15:00,94.191,94.201,94.16,94.182,180500001.0
2007-02-27 17:16:00,94.183,94.21,94.18,94.21,69400000.0
2007-02-27 17:17:00,94.202,94.208,94.16,94.16,134100000.0
2007-02-27 17:18:00,94.187,94.2,94.158,94.178,187300001.0
2007-02-27 17:19:00,94.165,94.195,94.16,94.164,123299999.0
2007-02-27 17:20:00,94.168,94.19,94.158,94.187,208700000.0
2007-02-27 17:21:00,94.177,94.203,94.171,94.185,282600000.0
2007-02-27 17:22:00,94.19,94.211,94.19,94.208,170200000.0
2007-02-27 17:23:00,94.186,94.21,94.153,94.19,135300000.0
2007-02-27 17:24:00,94.218,94.241,94.214,94.235,148399999.0
2007-02-27 17:25:00,94.223,94.235,94.198,94.219,193599999.0
2007-02-27 17:26:00,94.217,94.234,94.206,94.231,180000001.0
2007-02-27 17:27:00,94.181,94.216,94.163,94.19,208699997.0
2007-02-27 17:28:00,94.211,94.232,94.179,94.187,129999999.0
2007-02-27 17:29:00,94.205,94.229,94.183,94.21,155300003.0
2007-02-27 17:30:00,94.193,94.221,94.193,94.214,273600001.0
2007-02-27 17:31:00,94.192,94.213,94.178,94.204,233900001.0
2007-02-27 17:32:00,94.167,94.189,94.152,94.156,235700000.0
2007-02-27 17:33:00,94.189,94.216,94.176,94.212,169800000.0
2007-02-27 17:34:00,94.197,94.218,94.184,94.184,153099996.0
2007-02-27 17:35:00,94.209,94.241,94.194,94.224,236200000.0
2007-02-27 17:36:00,94.2,94.226,94.191,94.205,187200001.0
2007-02-27 17:37:00,94.21,94.232,94.181,94.195,202199998.0
2007-02-27 17:38:00,94.189,94.196,94.157,94.162,308799995.0
2007-02-27 17:39:00,94.15,94.179,94.127,94.171,203199996.0
2007-02-27 17:40:00,94.16,94.179,94.148,94.168,185700000.0
2007-02-27 17:41:00,94.161,94.174,94.116,94.13,251700000.0
2007-02-27 17:42:00,94.15,94.15,94.127,94.132,139800001.0
2007-02-27 17:43:00,94.131,94.145,94.123,94.138,109600000.0
2007-02-27 17:44:00,94.128,94.172,94.121,94.157,266400002.0
2007-02-27 17:45:00,94.168,94.197,94.152,94.164,157199996.0
2007-02-27 17:46:00,94.195,94.213,94.187,94.191,132600000.0
2007-02-27 17:47:00,94.217,94.267,94.2,94.247,196299998.0
2007-02-27 17:48:00,94.2,94.232,94.172,94.205,158799999.0
2007-02-27 17:49:00,94.192,94.21,94.166,94.179,128499999.0
2007-02-27 17:50:00,94.157,94.187,94.157,94.187,278499999.0
2007-02-27 17:51:00,94.163,94.183,94.149,94.161,239999998.0
2007-02-27 17:52:00,94.148,94.154,94.13,94.136,196799999.0
2007-02-27 17:53:00,94.138,94.164,94.132,94.161,223199999.0
2007-02-27 17:54:00,94.152,94.166,94.114,94.128,154699998.0
2007-02-27 17:55:00,94.103,94.147,94.095,94.136,151900001.0
2007-02-27 17:56:00,94.113,94.146,94.095,94.146,213699995.0
2007-02-27 17:57:00,94.115,94.138,94.094,94.107,162500002.0
2007-02-27 17:58:00,94.105,94.114,94.059,94.059,179900002.0
2007-02-27 17:59:00,94.068,94.092,94.058,94.073,269499994.0
2007-02-27 18:00:00,94.023,94.088,94.023,94.066,385399998.0
2007-02-27 18:01:00,94.086,94.11,94.064,94.11,1147500003.0
2007-02-27 18:02:00,94.124,94.126,94.091,94.1,1949000002.0
2007-02-27 18:03:00,94.09,94.09,94.06,94.07,1771399991.0
2007-02-27 18:04:00,94.095,94.099,94.071,94.084,1771399991.0
2007-02-27 18:05:00,94.069,94.091,94.053,94.074,2017800006.0
2007-02-27 18:06:00,94.063,94.097,94.063,94.087,1708399994.0
2007-02-27 18:07:00,94.05,94.07,94.03,94.07,2090200005.0
2007-02-27 18:08:00,94.09,94.112,94.055,94.082,2090200005.0
2007-02-27 18:09:00,94.062,94.085,94.052,94.063,1642499988.0
2007-02-27 18:10:00,94.057,94.069,94.033,94.034,1830500003.0
2007-02-27 18:11:00,94.047,94.08,94.042,94.061,885599999.0
2007-02-27 18:12:00,94.065,94.081,94.044,94.059,1146700003.0
2007-02-27 18:13:00,94.048,94.063,94.025,94.028,1322099993.0
2007-02-27 18:14:00,94.025,94.061,94.025,94.048,1650499996.0
2007-02-27 18:15:00,94.023,94.057,94.023,94.043,1946000010.0
2007-02-27 18:16:00,94.04,94.06,94.03,94.06,819800003.0
2007-02-27 18:17:00,93.996,94.043,93.994,94.042,819800003.0
2007-02-27 18:18:00,94.035,94.071,94.02,94.06,1272799997.0
2007-02-27 18:19:00,94.016,94.065,94.002,94.032,1701600003.0
2007-02-27 18:20:00,94.029,94.038,94.003,94.011,1617599996.0
2007-02-27 18:21:00,94.032,94.058,94.023,94.053,1588599986.0
2007-02-27 18:22:00,94.053,94.068,94.033,94.053,1738999990.0
2007-02-27 18:23:00,94.01,94.03,94.0,94.01,1511200004.0
2007-02-27 18:24:00,94.068,94.098,94.028,94.08,1511200004.0
2007-02-27 18:25:00,94.03,94.03,94.03,94.03,1861300000.0
2007-02-27 18:26:00,94.062,94.098,94.022,94.045,1861300000.0
2007-02-27 18:27:00,94.042,94.075,94.005,94.045,1463400008.0
2007-02-27 18:28:00,94.054,94.058,93.997,94.022,1237899992.0
2007-02-27 18:29:00,94.031,94.047,94.002,94.039,1520999991.0
2007-02-27 18:30:00,94.029,94.033,94.0,94.0,815599990.0
2007-02-27 18:31:00,93.993,94.028,93.993,94.017,1131700003.0
2007-02-27 18:32:00,94.021,94.05,93.968,94.027,1690399999.0
2007-02-27 18:33:00,94.046,94.079,94.04,94.055,2002799997.0
2007-02-27 18:34:00,94.047,94.072,94.038,94.043,1630699996.0
2007-02-27 18:35:00,94.055,94.055,93.985,94.025,1403999986.0
2007-02-27 18:36:00,94.053,94.07,94.002,94.041,1802600003.0
2007-02-27 18:37:00,94.056,94.076,94.039,94.05,937700000.0
2007-02-27 18:38:00,94.057,94.067,94.037,94.041,650799999.0
2007-02-27 18:39:00,94.029,94.053,94.0,94.04,471800002.0
2007-02-27 18:40:00,94.032,94.095,94.001,94.095,669099998.0
2007-02-27 18:41:00,94.106,94.127,94.097,94.106,903799993.0
2007-02-27 18:42:00,94.112,94.134,94.053,94.1,747199993.0
2007-02-27 18:43:00,94.117,94.121,94.083,94.098,1462699999.0
2007-02-27 18:44:00,94.09,94.104,94.06,94.102,1063199998.0
2007-02-27 18:45:00,94.107,94.107,94.064,94.08,922799999.0
2007-02-27 18:46:00,94.1,94.125,94.093,94.098,758399994.0
2007-02-27 18:47:00,94.096,94.121,94.087,94.12,475299995.0
2007-02-27 18:48:00,94.113,94.118,94.061,94.11,743000002.0
2007-02-27 18:49:00,94.097,94.154,94.074,94.116,1060399985.0
2007-02-27 18:50:00,94.12,94.136,94.083,94.083,988399991.0
2007-02-27 18:51:00,94.145,94.169,94.123,94.151,388299998.0
2007-02-27 18:52:00,94.162,94.173,94.136,94.147,790899991.0
2007-02-27 18:53:00,94.138,94.144,94.082,94.099,866199990.0
2007-02-27 18:54:00,94.128,94.15,94.118,94.136,896899998.0
2007-02-27 18:55:00,94.14,94.14,94.103,94.116,932200002.0
2007-02-27 18:56:00,94.11,94.137,94.109,94.12,563500001.0
2007-02-27 18:57:00,94.112,94.128,94.082,94.097,423800002.0
2007-02-27 18:58:00,94.08,94.127,94.061,94.077,1317700005.0
2007-02-27 18:59:00,94.116,94.141,94.065,94.092,695099997.0
2007-02-27 19:00:00,94.094,94.101,94.062,94.069,708300000.0
2007-02-27 19:01:00,94.07,94.09,94.06,94.082,516100000.0
2007-02-27 19:02:00,94.064,94.092,94.044,94.081,234300000.0
2007-02-27 19:03:00,94.064,94.08,94.042,94.066,685899999.0
2007-02-27 19:04:00,94.063,94.084,94.041,94.06,491800000.0
2007-02-27 19:05:00,94.066,94.067,94.027,94.032,429100002.0
2007-02-27 19:06:00,94.045,94.045,93.969,93.969,519699998.0
2007-02-27 19:07:00,94.022,94.05,94.022,94.042,1103000002.0
2007-02-27 19:08:00,94.033,94.074,94.018,94.074,833599999.0
2007-02-27 19:09:00,94.058,94.088,94.054,94.073,689599999.0
2007-02-27 19:10:00,94.056,94.078,94.042,94.06,428800000.0
2007-02-27 19:11:00,94.027,94.063,94.026,94.058,218999997.0
2007-02-27 19:12:00,94.053,94.06,94.031,94.043,534299998.0
2007-02-27 19:13:00,94.035,94.059,94.021,94.037,461999995.0
2007-02-27 19:14:00,93.999,94.03,93.972,93.988,487600000.0
2007-02-27 19:15:00,94.025,94.041,94.006,94.017,780799995.0
2007-02-27 19:16:00,94.014,94.035,94.008,94.033,371799995.0
2007-02-27 19:17:00,94.042,94.055,94.025,94.055,505199997.0
2007-02-27 19:18:00,94.02,94.039,93.987,94.034,519500004.0
2007-02-27 19:19:00,94.027,94.051,94.021,94.048,777299999.0
2007-02-27 19:20:00,94.044,94.057,94.011,94.018,295500000.0
2007-02-27 19:21:00,94.015,94.034,93.982,94.023,382500007.0
2007-02-27 19:22:00,94.012,94.039,93.976,94.033,352399999.0
2007-02-27 19:23:00,94.03,94.04,94.0,94.016,1403799999.0
2007-02-27 19:24:00,93.993,94.025,93.972,94.025,581000000.0
2007-02-27 19:25:00,94.013,94.031,93.997,94.016,774599998.0
2007-02-27 19:26:00,94.005,94.028,93.996,94.016,1098600002.0
2007-02-27 19:27:00,94.002,94.02,93.982,94.007,1151699992.0
2007-02-27 19:28:00,93.987,94.028,93.972,93.99,524700000.0
2007-02-27 19:29:00,93.988,94.023,93.975,94.013,785499996.0
2007-02-27 19:30:00,94.017,94.026,93.98,94.006,803800002.0
2007-02-27 19:31:00,94.025,94.07,94.025,94.07,581799999.0
2007-02-27 19:32:00,94.053,94.067,94.016,94.038,736500002.0
2007-02-27 19:33:00,94.018,94.046,94.013,94.046,644400000.0
2007-02-27 19:34:00,94.027,94.049,94.004,94.049,712399999.0
2007-02-27 19:35:00,94.043,94.055,94.018,94.045,681499999.0
2007-02-27 19:36:00,94.052,94.062,94.028,94.028,439299998.0
2007-02-27 19:37:00,94.022,94.061,93.99,94.061,157000002.0
2007-02-27 19:38:00,94.039,94.059,93.997,94.024,914799999.0
2007-02-27 19:39:00,94.037,94.057,94.015,94.028,920399997.0
2007-02-27 19:40:00,94.051,94.051,94.013,94.013,539799996.0
2007-02-27 19:41:00,94.028,94.053,94.021,94.042,854899993.0
2007-02-27 19:42:00,94.039,94.083,94.036,94.053,495499997.0
2007-02-27 19:43:00,94.093,94.103,94.071,94.08,344200003.0
2007-02-27 19:44:00,94.084,94.106,94.046,94.095,458100001.0
2007-02-27 19:45:00,94.096,94.1,94.073,94.077,495799992.0
2007-02-27 19:46:00,94.076,94.082,94.022,94.023,297200000.0
2007-02-27 19:47:00,94.065,94.073,94.044,94.048,268000004.0
2007-02-27 19:48:00,94.059,94.063,94.025,94.061,965399992.0
2007-02-27 19:49:00,94.061,94.073,94.033,94.035,738600002.0
2007-02-27 19:50:00,94.036,94.07,94.015,94.036,419599997.0
2007-02-27 19:51:00,94.025,94.052,94.012,94.031,281100000.0
2007-02-27 19:52:00,94.013,94.035,93.983,93.997,579700000.0
2007-02-27 19:53:00,94.012,94.034,93.979,93.993,799599999.0
2007-02-27 19:54:00,94.016,94.033,94.005,94.026,753699998.0
2007-02-27 19:55:00,94.038,94.052,94.018,94.019,394600000.0
2007-02-27 19:56:00,93.997,94.022,93.98,94.019,343800003.0
2007-02-27 19:57:00,94.019,94.037,93.981,93.991,486099998.0
2007-02-27 19:58:00,93.994,94.026,93.988,94.025,764899996.0
2007-02-27 19:59:00,93.997,94.04,93.977,94.03,913500005.0
2007-02-27 20:00:00,94.036,94.037,94.012,94.013,462000002.0
2007-02-27 20:01:00,94.012,94.032,93.959,93.997,521099999.0
2007-02-27 20:02:00,94.021,94.021,93.959,93.959,773399999.0
2007-02-27 20:03:00,93.974,94.003,93.952,93.983,391600000.0
2007-02-27 20:04:00,93.992,94.009,93.947,94.002,338600002.0
2007-02-27 20:05:00,93.999,94.033,93.982,94.023,535999994.0
2007-02-27 20:06:00,93.997,94.026,93.975,94.026,871300002.0
2007-02-27 20:07:00,94.007,94.027,93.982,94.021,723999997.0
2007-02-27 20:08:00,94.004,94.017,93.981,94.005,505499997.0
2007-02-27 20:09:00,93.974,93.995,93.95,93.995,563899999.0
2007-02-27 20:10:00,93.995,94.005,93.968,94.005,741999995.0
2007-02-27 20:11:00,94.002,94.002,93.935,93.969,615899998.0
2007-02-27 20:12:00,93.978,93.978,93.925,93.95,1622899994.0
2007-02-27 20:13:00,93.955,93.969,93.924,93.941,490700000.0
2007-02-27 20:14:00,93.948,93.962,93.925,93.957,482400002.0
2007-02-27 20:15:00,93.945,93.954,93.909,93.926,705699990.0
2007-02-27 20:16:00,93.931,93.942,93.876,93.876,651899999.0
2007-02-27 20:17:00,93.949,93.969,93.92,93.941,450599993.0
2007-02-27 20:18:00,93.978,93.978,93.936,93.961,173999996.0
2007-02-27 20:19:00,93.978,93.994,93.963,93.97,419799998.0
2007-02-27 20:20:00,93.973,94.012,93.972,94.006,747599999.0
2007-02-27 20:21:00,94.0,94.019,93.967,93.995,541000002.0
2007-02-27 20:22:00,93.997,94.027,93.992,94.007,566300003.0
2007-02-27 20:23:00,94.007,94.027,93.992,94.012,446999997.0
2007-02-27 20:24:00,94.031,94.037,93.985,93.995,220100002.0
2007-02-27 20:25:00,93.995,94.022,93.987,94.011,673000002.0
2007-02-27 20:26:00,93.998,94.015,93.961,94.004,531799999.0
2007-02-27 20:27:00,93.992,94.016,93.976,93.988,405199998.0
2007-02-27 20:28:00,93.989,94.014,93.969,94.0,1212000000.0
2007-02-27 20:29:00,94.015,94.027,93.983,93.994,1630999994.0
2007-02-27 20:30:00,94.013,94.018,93.975,93.976,1433899994.0
2007-02-27 20:31:00,93.984,94.013,93.971,94.004,1123899991.0
2007-02-27 20:32:00,94.007,94.025,93.949,93.99,935499998.0
2007-02-27 20:33:00,94.008,94.026,94.001,94.019,659999995.0
2007-02-27 20:34:00,94.014,94.014,93.95,93.95,385899999.0
2007-02-27 20:35:00,94.007,94.017,93.972,93.972,593299999.0
2007-02-27 20:36:00,93.996,93.996,93.946,93.964,594599995.0
2007-02-27 20:37:00,93.959,93.988,93.921,93.97,592099998.0
2007-02-27 20:38:00,93.991,94.001,93.963,93.985,906300005.0
2007-02-27 20:39:00,93.941,93.985,93.941,93.978,591100004.0
2007-02-27 20:40:00,93.991,93.991,93.921,93.945,1236299992.0
2007-02-27 20:41:00,93.98,93.991,93.958,93.978,1124099994.0
2007-02-27 20:42:00,93.943,93.993,93.941,93.99,1041799997.0
2007-02-27 20:43:00,93.952,93.992,93.936,93.992,849799998.0
2007-02-27 20:44:00,93.987,93.987,93.929,93.941,717800004.0
2007-02-27 20:45:00,93.999,93.999,93.957,93.99,514599998.0
2007-02-27 20:46:00,93.971,93.991,93.937,93.955,569999999.0
2007-02-27 20:47:00,93.943,93.962,93.894,93.926,810399998.0
2007-02-27 20:48:00,93.929,93.957,93.926,93.95,730500004.0
2007-02-27 20:49:00,93.953,93.974,93.937,93.945,540499998.0
2007-02-27 20:50:00,93.951,93.979,93.924,93.972,947599999.0
2007-02-27 20:51:00,93.961,93.963,93.935,93.948,416600000.0
2007-02-27 20:52:00,93.962,93.971,93.906,93.934,290600000.0
2007-02-27 20:53:00,93.953,93.972,93.897,93.936,1121300008.0
2007-02-27 20:54:00,93.915,93.943,93.9,93.92,499700004.0
2007-02-27 20:55:00,93.956,93.97,93.941,93.941,1427600006.0
2007-02-27 20:56:00,93.952,93.952,93.904,93.927,735199994.0
2007-02-27 20:57:00,93.941,93.941,93.879,93.881,700900003.0
2007-02-27 20:58:00,93.866,93.919,93.866,93.919,1286700001.0
2007-02-27 20:59:00,93.925,93.925,93.88,93.893,1027000008.0
2007-02-27 21:00:00,93.883,93.904,93.855,93.904,1093799993.0
2007-02-27 21:01:00,93.898,93.921,93.88,93.906,1218500006.0
2007-02-27 21:02:00,93.894,93.902,93.872,93.881,402100000.0
2007-02-27 21:03:00,93.884,93.909,93.883,93.905,341199998.0
2007-02-27 21:04:00,93.871,93.893,93.839,93.88,315900001.0
2007-02-27 21:05:00,93.831,93.879,93.822,93.841,691000001.0
2007-02-27 21:06:00,93.838,93.853,93.821,93.835,654000001.0
2007-02-27 21:07:00,93.848,93.859,93.82,93.841,675599995.0
2007-02-27 21:08:00,93.836,93.836,93.757,93.757,692300005.0
2007-02-27 21:09:00,93.737,93.775,93.714,93.726,201199999.0
2007-02-27 21:10:00,93.725,93.746,93.685,93.706,636999999.0
2007-02-27 21:11:00,93.709,93.748,93.678,93.708,531299998.0
2007-02-27 21:12:00,93.702,93.773,93.696,93.733,336599995.0
2007-02-27 21:13:00,93.703,93.723,93.688,93.7,388199998.0
2007-02-27 21:14:00,93.695,93.715,93.678,93.692,628700000.0
2007-02-27 21:15:00,93.677,93.726,93.662,93.707,880199995.0
2007-02-27 21:16:00,93.715,93.715,93.66,93.671,863700004.0
2007-02-27 21:17:00,93.689,93.727,93.661,93.703,1060800000.0
2007-02-27 21:18:00,93.693,93.722,93.651,93.722,637300001.0
2007-02-27 21:19:00,93.713,93.76,93.705,93.751,762499998.0
2007-02-27 21:20:00,93.746,93.766,93.733,93.761,1188600002.0
2007-02-27 21:21:00,93.752,93.757,93.713,93.716,1026699998.0
2007-02-27 21:22:00,93.698,93.741,93.68,93.719,1017499998.0
2007-02-27 21:23:00,93.727,93.742,93.713,93.713,797199996.0
2007-02-27 21:24:00,93.678,93.742,93.678,93.728,928199997.0
2007-02-27 21:25:00,93.71,93.746,93.706,93.724,1083799992.0
2007-02-27 21:26:00,93.72,93.737,93.7,93.713,524800004.0
2007-02-27 21:27:00,93.713,93.73,93.702,93.725,423600000.0
2007-02-27 21:28:00,93.717,93.717,93.684,93.688,383199997.0
2007-02-27 21:29:00,93.703,93.703,93.671,93.671,515499998.0
2007-02-27 21:30:00,93.648,93.673,93.639,93.654,327699998.0
2007-02-27 21:31:00,93.666,93.677,93.642,93.664,277400000.0
2007-02-27 21:32:00,93.672,93.672,93.611,93.643,437800005.0
2007-02-27 21:33:00,93.665,93.681,93.636,93.647,466400005.0
2007-02-27 21:34:00,93.659,93.666,93.636,93.649,218699999.0
2007-02-27 21:35:00,93.64,93.648,93.613,93.616,516999999.0
2007-02-27 21:36:00,93.622,93.631,93.566,93.59,458400002.0
2007-02-27 21:37:00,93.61,93.634,93.604,93.634,504900003.0
2007-02-27 21:38:00,93.647,93.647,93.597,93.629,148100001.0
2007-02-27 21:39:00,93.63,93.634,93.607,93.631,342699995.0
2007-02-27 21:40:00,93.601,93.633,93.592,93.61,469599999.0
2007-02-27 21:41:00,93.61,93.634,93.608,93.609,318399999.0
2007-02-27 21:42:00,93.622,93.622,93.593,93.593,360799998.0
2007-02-27 21:43:00,93.589,93.598,93.555,93.568,380400005.0
2007-02-27 21:44:00,93.554,93.58,93.543,93.563,793199997.0
2007-02-27 21:45:00,93.55,93.58,93.548,93.566,361200001.0
2007-02-27 21:46:00,93.538,93.566,93.529,93.54,197099995.0
2007-02-27 21:47:00,93.531,93.538,93.507,93.517,381299999.0
2007-02-27 21:48:00,93.526,93.535,93.46,93.483,600300003.0
2007-02-27 21:49:00,93.544,93.563,93.527,93.538,284499997.0
2007-02-27 21:50:00,93.565,93.568,93.519,93.519,234699998.0
2007-02-27 21:51:00,93.53,93.53,93.504,93.504,320799996.0
2007-02-27 21:52:00,93.517,93.526,93.501,93.516,129300000.0
2007-02-27 21:53:00,93.507,93.536,93.499,93.514,468400000.0
2007-02-27 21:54:00,93.497,93.513,93.477,93.501,376100002.0
2007-02-27 21:55:00,93.476,93.519,93.468,93.486,255699999.0
2007-02-27 21:56:00,93.474,93.492,93.429,93.441,364800003.0
2007-02-27 21:57:00,93.46,93.46,93.402,93.402,175900001.0
2007-02-27 21:58:00,93.416,93.424,93.4,93.404,221099997.0
2007-02-27 21:59:00,93.423,93.478,93.417,93.448,441199995.0
2007-02-27 22:00:00,93.437,93.437,93.394,93.4,597499999.0
2007-02-27 22:01:00,93.371,93.371,93.203,93.222,684100000.0
2007-02-27 22:02:00,93.198,93.231,93.195,93.201,747700005.0
2007-02-27 22:03:00,93.177,93.177,93.08,93.08,440599999.0
2007-02-27 22:04:00,93.093,93.106,93.073,93.082,697099997.0
2007-02-27 22:05:00,93.062,93.097,93.053,93.059,247099995.0
2007-02-27 22:06:00,93.04,93.065,93.026,93.052,253800002.0
2007-02-27 22:07:00,93.036,93.065,93.014,93.025,223400001.0
2007-02-27 22:08:00,92.859,92.9,92.643,92.643,163399999.0
2007-02-27 22:09:00,92.625,92.667,92.613,92.667,228199998.0
2007-02-27 22:10:00,92.715,92.791,92.714,92.782,173100002.0
2007-02-27 22:11:00,92.781,92.94,92.781,92.94,453499997.0
2007-02-27 22:12:00,92.962,93.022,92.953,92.985,298800000.0
2007-02-27 22:13:00,92.939,92.966,92.883,92.89,471399997.0
2007-02-27 22:14:00,92.875,92.936,92.874,92.93,277899998.0
2007-02-27 22:15:00,92.933,92.971,92.922,92.951,316299998.0
2007-02-27 22:16:00,92.968,92.968,92.926,92.943,495099998.0
2007-02-27 22:17:00,92.947,92.986,92.947,92.986,248599997.0
2007-02-27 22:18:00,92.989,93.042,92.989,93.036,441100000.0
2007-02-27 22:19:00,93.036,93.108,93.036,93.087,267799999.0
2007-02-27 22:20:00,93.062,93.081,93.044,93.064,285199999.0
2007-02-27 22:21:00,93.062,93.087,93.051,93.065,349500000.0
2007-02-27 22:22:00,93.081,93.128,93.065,93.106,379099997.0
2007-02-27 22:23:00,93.128,93.166,93.128,93.155,461599997.0
2007-02-27 22:24:00,93.153,93.153,93.09,93.103,317700000.0
2007-02-27 22:25:00,93.105,93.124,93.083,93.1,227500002.0
2007-02-27 22:26:00,93.105,93.105,93.076,93.08,203500000.0
2007-02-27 22:27:00,93.089,93.089,92.999,93.008,591299997.0
2007-02-27 22:28:00,92.983,93.007,92.954,93.007,306900001.0
2007-02-27 22:29:00,93.012,93.072,93.012,93.072,210399998.0
2007-02-27 22:30:00,93.047,93.047,92.978,92.985,138100002.0
2007-02-27 22:31:00,92.994,92.995,92.951,92.957,598900002.0
2007-02-27 22:32:00,92.962,92.983,92.952,92.97,381600002.0
2007-02-27 22:33:00,92.963,93.006,92.929,92.956,698599989.0
2007-02-27 22:34:00,92.977,93.005,92.956,92.972,508500004.0
2007-02-27 22:35:00,92.983,93.006,92.969,92.974,211100002.0
2007-02-27 22:36:00,92.978,92.978,92.932,92.932,457899995.0
2007-02-27 22:37:00,92.931,92.949,92.903,92.946,208799997.0
2007-02-27 22:38:00,92.942,92.961,92.91,92.939,98099998.0
2007-02-27 22:39:00,92.906,92.935,92.862,92.885,300199998.0
2007-02-27 22:40:00,92.894,92.9,92.849,92.856,257100001.0
2007-02-27 22:41:00,92.89,92.897,92.831,92.831,222499999.0
2007-02-27 22:42:00,92.828,92.862,92.827,92.847,279299998.0
2007-02-27 22:43:00,92.828,92.852,92.803,92.845,182200001.0
2007-02-27 22:44:00,92.839,92.872,92.824,92.83,309199999.0
2007-02-27 22:45:00,92.86,92.879,92.837,92.852,437700001.0
2007-02-27 22:46:00,92.845,92.869,92.795,92.795,266700000.0
2007-02-27 22:47:00,92.834,92.843,92.813,92.813,299099999.0
2007-02-27 22:48:00,92.819,92.843,92.784,92.804,315599997.0
2007-02-27 22:49:00,92.798,92.826,92.778,92.8,267800004.0
2007-02-27 22:50:00,92.803,92.83,92.767,92.794,182600000.0
2007-02-27 22:51:00,92.793,92.855,92.793,92.817,230100000.0
2007-02-27 22:52:00,92.826,92.834,92.797,92.816,213499999.0
2007-02-27 22:53:00,92.836,92.888,92.801,92.888,660300000.0
2007-02-27 22:54:00,92.894,92.924,92.894,92.918,291199999.0
2007-02-27 22:55:00,92.904,92.942,92.895,92.928,299400001.0
2007-02-27 22:56:00,92.898,92.92,92.882,92.906,263700002.0
2007-02-27 22:57:00,92.897,92.91,92.861,92.881,449399994.0
2007-02-27 22:58:00,92.902,92.932,92.894,92.913,166399998.0
2007-02-27 22:59:00,92.91,92.96,92.853,92.853,535299996.0
2007-02-27 23:00:00,92.916,92.935,92.891,92.923,202500000.0
2007-02-27 23:01:00,92.894,92.955,92.84,92.955,174400002.0
2007-02-27 23:02:00,92.942,92.961,92.92,92.941,218400000.0
2007-02-27 23:03:00,92.939,92.939,92.896,92.896,226699995.0
2007-02-27 23:04:00,92.907,92.936,92.899,92.91,188000001.0
2007-02-27 23:05:00,92.911,92.955,92.902,92.927,135199998.0
2007-02-27 23:06:00,92.904,92.962,92.904,92.962,241299998.0
2007-02-27 23:07:00,92.956,92.976,92.947,92.967,181300000.0
2007-02-27 23:08:00,92.93,92.952,92.93,92.946,138300000.0
2007-02-27 23:09:00,92.93,92.948,92.903,92.948,160499998.0
2007-02-27 23:10:00,92.939,92.957,92.9,92.917,203300001.0
2007-02-27 23:11:00,92.914,92.914,92.877,92.883,180299999.0
2007-02-27 23:12:00,92.874,92.91,92.866,92.896,136299999.0
2007-02-27 23:13:00,92.898,92.916,92.881,92.89,238000003.0
2007-02-27 23:14:00,92.908,92.933,92.898,92.91,179800002.0
2007-02-27 23:15:00,92.869,92.892,92.831,92.88,122300001.0
2007-02-27 23:16:00,92.889,92.919,92.889,92.913,219299999.0
2007-02-27 23:17:00,92.917,92.917,92.874,92.89,272000000.0
2007-02-27 23:18:00,92.903,92.938,92.891,92.891,138000001.0
2007-02-27 23:19:00,92.935,92.942,92.918,92.94,182700002.0
2007-02-27 23:20:00,92.944,92.948,92.917,92.93,143800001.0
2007-02-27 23:21:00,92.929,92.946,92.921,92.939,99099998.0
2007-02-27 23:22:00,92.931,92.946,92.914,92.933,202100001.0
2007-02-27 23:23:00,92.904,92.921,92.881,92.916,265700004.0
2007-02-27 23:24:00,92.937,92.937,92.9,92.925,179200002.0
2007-02-27 23:25:00,92.912,92.945,92.905,92.919,173300000.0
2007-02-27 23:26:00,92.923,92.927,92.891,92.913,114900002.0
2007-02-27 23:27:00,92.911,92.931,92.904,92.92,192400000.0
2007-02-27 23:28:00,92.896,92.91,92.874,92.904,227500002.0
2007-02-27 23:29:00,92.87,92.908,92.854,92.903,225499998.0
2007-02-27 23:30:00,92.905,92.905,92.862,92.862,133699999.0
2007-02-27 23:31:00,92.857,92.875,92.823,92.857,121500001.0
2007-02-27 23:32:00,92.868,92.887,92.847,92.887,154500001.0
2007-02-27 23:33:00,92.888,92.888,92.854,92.873,99300000.0
2007-02-27 23:34:00,92.86,92.89,92.824,92.836,299999999.0
2007-02-27 23:35:00,92.864,92.877,92.837,92.837,192099997.0
2007-02-27 23:36:00,92.851,92.867,92.821,92.821,205500000.0
2007-02-27 23:37:00,92.83,92.858,92.797,92.838,127500000.0
2007-02-27 23:38:00,92.848,92.872,92.82,92.839,142699997.0
2007-02-27 23:39:00,92.853,92.859,92.765,92.833,142300000.0
2007-02-27 23:40:00,92.853,92.868,92.838,92.856,184800000.0
2007-02-27 23:41:00,92.871,92.871,92.841,92.849,249699998.0
2007-02-27 23:42:00,92.894,92.912,92.859,92.873,259799998.0
2007-02-27 23:43:00,92.913,92.928,92.89,92.913,110399999.0
2007-02-27 23:44:00,92.919,92.932,92.886,92.886,125600000.0
2007-02-27 23:45:00,92.894,92.918,92.894,92.912,237199999.0
2007-02-27 23:46:00,92.913,92.913,92.884,92.898,289900001.0
2007-02-27 23:47:00,92.897,92.903,92.869,92.874,118599997.0
2007-02-27 23:48:00,92.892,92.917,92.863,92.885,134899997.0
2007-02-27 23:49:00,92.855,92.907,92.855,92.904,191999997.0
2007-02-27 23:50:00,92.875,92.904,92.861,92.872,110699999.0
2007-02-27 23:51:00,92.826,92.875,92.826,92.871,179799998.0
2007-02-27 23:52:00,92.874,92.882,92.85,92.864,218700001.0
2007-02-27 23:53:00,92.859,92.889,92.839,92.889,72699999.0
2007-02-27 23:54:00,92.859,92.88,92.849,92.874,152199998.0
2007-02-27 23:55:00,92.867,92.888,92.842,92.853,187100000.0
2007-02-27 23:56:00,92.838,92.864,92.838,92.864,155600000.0
2007-02-27 23:57:00,92.855,92.867,92.83,92.832,225000002.0
2007-02-27 23:58:00,92.845,92.871,92.833,92.849,164400000.0
2007-02-27 23:59:00,92.849,92.884,92.814,92.827,198399998.0
2007-02-28 00:00:00,92.827,92.864,92.827,92.855,231200003.0
2007-02-28 00:01:00,92.834,92.87,92.819,92.843,214300004.0
2007-02-28 00:02:00,92.85,92.887,92.85,92.887,140900002.0
2007-02-28 00:03:00,92.889,92.903,92.868,92.888,133000000.0
2007-02-28 00:04:00,92.872,92.883,92.837,92.863,169600004.0
2007-02-28 00:05:00,92.88,92.906,92.871,92.883,224599999.0
2007-02-28 00:06:00,92.911,92.929,92.892,92.921,220900000.0
2007-02-28 00:07:00,92.917,92.923,92.893,92.913,174800000.0
2007-02-28 00:08:00,92.907,92.929,92.893,92.908,165399998.0
2007-02-28 00:09:00,92.893,92.915,92.882,92.906,177400002.0
2007-02-28 00:10:00,92.91,92.932,92.9,92.932,258999999.0
2007-02-28 00:11:00,92.942,92.942,92.896,92.896,272800001.0
2007-02-28 00:12:00,92.898,92.937,92.898,92.937,134500000.0
2007-02-28 00:13:00,92.937,92.948,92.919,92.926,275900002.0
2007-02-28 00:14:00,92.94,92.955,92.923,92.932,209400003.0
2007-02-28 00:15:00,92.938,92.971,92.925,92.954,195300000.0
2007-02-28 00:16:00,92.954,92.992,92.944,92.992,218400003.0
2007-02-28 00:17:00,92.987,93.002,92.97,92.985,109099998.0
2007-02-28 00:18:00,93.009,93.026,92.99,92.999,216000000.0
2007-02-28 00:19:00,93.028,93.03,93.009,93.009,174000001.0
2007-02-28 00:20:00,93.008,93.031,93.008,93.027,222900002.0
2007-02-28 00:21:00,93.017,93.032,93.002,93.012,104800001.0
2007-02-28 00:22:00,93.037,93.06,93.019,93.04,229200003.0
2007-02-28 00:23:00,93.05,93.082,93.044,93.047,292400005.0
2007-02-28 00:24:00,93.017,93.048,92.988,93.0,183299997.0
2007-02-28 00:25:00,92.966,92.99,92.962,92.988,107400002.0
2007-02-28 00:26:00,92.983,93.044,92.979,93.016,263999998.0
2007-02-28 00:27:00,93.019,93.041,93.007,93.041,237399998.0
2007-02-28 00:28:00,93.027,93.054,93.019,93.037,243499997.0
2007-02-28 00:29:00,93.0,93.039,92.991,93.039,145699996.0
2007-02-28 00:30:00,93.03,93.055,93.023,93.043,196699998.0
2007-02-28 00:31:00,93.069,93.073,93.045,93.05,115400000.0
2007-02-28 00:32:00,93.06,93.089,93.057,93.083,112400000.0
2007-02-28 00:33:00,93.08,93.08,93.048,93.048,104300000.0
2007-02-28 00:34:00,93.038,93.054,93.014,93.034,169900000.0
2007-02-28 00:35:00,93.029,93.05,93.029,93.05,114800001.0
2007-02-28 00:36:00,93.055,93.055,93.024,93.037,229799999.0
2007-02-28 00:37:00,93.028,93.041,93.009,93.01,194600000.0
2007-02-28 00:38:00,93.032,93.032,92.976,92.976,178500000.0
2007-02-28 00:39:00,93.015,93.015,92.972,92.99,168800002.0
2007-02-28 00:40:00,93.027,93.028,92.985,92.985,216899995.0
2007-02-28 00:41:00,93.013,93.027,92.986,92.996,240000002.0
2007-02-28 00:42:00,92.96,93.014,92.96,93.014,235400002.0
2007-02-28 00:43:00,92.975,93.017,92.943,93.017,134800000.0
2007-02-28 00:44:00,93.021,93.029,93.005,93.009,137700001.0
2007-02-28 00:45:00,93.036,93.036,93.001,93.003,172500000.0
2007-02-28 00:46:00,92.993,93.028,92.993,93.025,120600000.0
2007-02-28 00:47:00,93.025,93.027,92.993,92.995,184100001.0
2007-02-28 00:48:00,93.005,93.022,92.972,92.992,246200000.0
2007-02-28 00:49:00,93.01,93.032,93.007,93.032,122100000.0
2007-02-28 00:50:00,93.036,93.036,93.006,93.007,211499998.0
2007-02-28 00:51:00,92.987,93.027,92.968,93.027,294999995.0
2007-02-28 00:52:00,93.032,93.053,93.008,93.031,236699998.0
2007-02-28 00:53:00,93.001,93.022,92.993,93.017,137500000.0
2007-02-28 00:54:00,93.012,93.023,92.995,93.011,263699998.0
2007-02-28 00:55:00,93.013,93.041,93.011,93.026,269700002.0
2007-02-28 00:56:00,93.014,93.035,93.003,93.003,183799998.0
2007-02-28 00:57:00,93.019,93.034,93.012,93.025,111500000.0
2007-02-28 00:58:00,93.025,93.056,93.024,93.056,191400003.0
2007-02-28 00:59:00,93.042,93.067,93.03,93.067,156899999.0
2007-02-28 01:00:00,93.047,93.066,93.021,93.021,245600002.0
2007-02-28 01:01:00,93.026,93.046,93.009,93.038,145200002.0
2007-02-28 01:02:00,93.019,93.06,93.015,93.06,184800002.0
2007-02-28 01:03:00,93.043,93.062,93.021,93.038,64700000.0
2007-02-28 01:04:00,93.029,93.041,93.006,93.025,173100001.0
2007-02-28 01:05:00,93.008,93.035,92.988,93.015,230500001.0
2007-02-28 01:06:00,93.024,93.04,93.011,93.04,181500003.0
2007-02-28 01:07:00,93.027,93.044,93.003,93.011,184099999.0
2007-02-28 01:08:00,93.009,93.018,92.988,92.998,267900001.0
2007-02-28 01:09:00,93.021,93.021,92.983,93.003,245900002.0
2007-02-28 01:10:00,92.99,92.99,92.942,92.961,194900000.0
2007-02-28 01:11:00,92.989,92.989,92.94,92.946,148500001.0
2007-02-28 01:12:00,92.983,93.0,92.958,92.969,207100002.0
2007-02-28 01:13:00,92.968,92.989,92.928,92.94,188499999.0
2007-02-28 01:14:00,92.99,92.994,92.968,92.972,257699998.0
2007-02-28 01:15:00,92.972,92.983,92.953,92.968,126600001.0
2007-02-28 01:16:00,92.956,92.976,92.949,92.974,198400002.0
2007-02-28 01:17:00,92.972,92.984,92.956,92.977,253800002.0
2007-02-28 01:18:00,92.973,93.0,92.953,92.982,311499994.0
2007-02-28 01:19:00,92.976,92.995,92.93,92.945,174300000.0
2007-02-28 01:20:00,92.895,92.915,92.875,92.893,226600004.0
2007-02-28 01:21:00,92.909,92.921,92.89,92.921,99800000.0
2007-02-28 01:22:00,92.886,92.924,92.86,92.924,266399998.0
2007-02-28 01:23:00,92.913,92.919,92.866,92.895,199099998.0
2007-02-28 01:24:00,92.922,92.929,92.898,92.898,166599996.0
2007-02-28 01:25:00,92.91,92.929,92.905,92.92,282800000.0
2007-02-28 01:26:00,92.926,92.932,92.896,92.914,239999998.0
2007-02-28 01:27:00,92.913,92.927,92.883,92.891,110500001.0
2007-02-28 01:28:00,92.897,92.908,92.876,92.876,191799999.0
2007-02-28 01:29:00,92.88,92.896,92.811,92.819,244199999.0
2007-02-28 01:30:00,92.799,92.821,92.792,92.815,152300000.0
2007-02-28 01:31:00,92.803,92.826,92.767,92.776,317700002.0
2007-02-28 01:32:00,92.761,92.8,92.761,92.78,262799998.0
2007-02-28 01:33:00,92.769,92.791,92.753,92.791,151999999.0
2007-02-28 01:34:00,92.75,92.804,92.75,92.804,174500001.0
2007-02-28 01:35:00,92.814,92.814,92.785,92.785,115999999.0
2007-02-28 01:36:00,92.808,92.834,92.792,92.814,139100000.0
2007-02-28 01:37:00,92.816,92.851,92.813,92.851,218400001.0
2007-02-28 01:38:00,92.834,92.87,92.828,92.87,119099998.0
2007-02-28 01:39:00,92.851,92.89,92.851,92.888,85600000.0
2007-02-28 01:40:00,92.889,92.89,92.86,92.862,306900002.0
2007-02-28 01:41:00,92.888,92.898,92.868,92.885,266400001.0
2007-02-28 01:42:00,92.879,92.892,92.847,92.862,223900001.0
2007-02-28 01:43:00,92.858,92.858,92.826,92.835,124799999.0
2007-02-28 01:44:00,92.815,92.859,92.802,92.814,205799997.0
2007-02-28 01:45:00,92.806,92.827,92.79,92.81,172100002.0
2007-02-28 01:46:00,92.808,92.824,92.792,92.797,237999998.0
2007-02-28 01:47:00,92.793,92.813,92.773,92.778,240999998.0
2007-02-28 01:48:00,92.755,92.764,92.735,92.742,138400000.0
2007-02-28 01:49:00,92.738,92.763,92.734,92.747,267399995.0
2007-02-28 01:50:00,92.742,92.774,92.738,92.757,163299998.0
2007-02-28 01:51:00,92.764,92.784,92.76,92.775,214300002.0
2007-02-28 01:52:00,92.774,92.785,92.749,92.749,210899996.0
2007-02-28 01:53:00,92.759,92.792,92.759,92.789,198000000.0
2007-02-28 01:54:00,92.773,92.799,92.737,92.77,186800001.0
2007-02-28 01:55:00,92.807,92.83,92.807,92.817,149799995.0
2007-02-28 01:56:00,92.801,92.801,92.773,92.773,70700000.0
2007-02-28 01:57:00,92.802,92.821,92.79,92.818,144599999.0
2007-02-28 01:58:00,92.834,92.834,92.775,92.83,204200000.0
2007-02-28 01:59:00,92.8,92.822,92.764,92.79,218299998.0
2007-02-28 02:00:00,92.788,92.818,92.772,92.8,119200000.0
2007-02-28 02:01:00,92.817,92.828,92.787,92.805,203299997.0
2007-02-28 02:02:00,92.804,92.813,92.781,92.781,223399999.0
2007-02-28 02:03:00,92.786,92.813,92.764,92.799,274199997.0
2007-02-28 02:04:00,92.819,92.835,92.77,92.819,186099999.0
2007-02-28 02:05:00,92.831,92.856,92.823,92.853,151699999.0
2007-02-28 02:06:00,92.824,92.84,92.82,92.833,123699999.0
2007-02-28 02:07:00,92.824,92.837,92.81,92.83,301600000.0
2007-02-28 02:08:00,92.834,92.888,92.826,92.868,200699999.0
2007-02-28 02:09:00,92.905,92.91,92.879,92.888,177899998.0
2007-02-28 02:10:00,92.88,92.904,92.88,92.903,191299998.0
2007-02-28 02:11:00,92.899,92.902,92.875,92.88,283500000.0
2007-02-28 02:12:00,92.897,92.911,92.881,92.89,355800001.0
2007-02-28 02:13:00,92.902,92.902,92.877,92.877,185200001.0
2007-02-28 02:14:00,92.869,92.909,92.865,92.887,143000000.0
2007-02-28 02:15:00,92.915,92.924,92.882,92.896,229300001.0
2007-02-28 02:16:00,92.927,92.95,92.917,92.935,223999998.0
2007-02-28 02:17:00,92.928,92.969,92.91,92.965,232899998.0
2007-02-28 02:18:00,92.962,92.968,92.941,92.951,178100001.0
2007-02-28 02:19:00,92.959,92.976,92.948,92.953,269700001.0
2007-02-28 02:20:00,92.985,93.019,92.964,92.994,132199999.0
2007-02-28 02:21:00,93.016,93.019,92.979,92.998,287400003.0
2007-02-28 02:22:00,93.019,93.027,93.004,93.005,238300003.0
2007-02-28 02:23:00,92.99,93.015,92.982,93.014,178100002.0
2007-02-28 02:24:00,93.027,93.033,93.001,93.016,220100000.0
2007-02-28 02:25:00,93.027,93.029,93.004,93.01,115400000.0
2007-02-28 02:26:00,93.024,93.055,93.01,93.042,225199999.0
2007-02-28 02:27:00,93.054,93.057,93.007,93.007,228200002.0
2007-02-28 02:28:00,93.067,93.069,93.044,93.061,192799999.0
2007-02-28 02:29:00,93.042,93.089,93.038,93.068,149399999.0
2007-02-28 02:30:00,93.119,93.126,93.091,93.1,191899999.0
2007-02-28 02:31:00,93.117,93.125,93.08,93.105,160900000.0
2007-02-28 02:32:00,93.138,93.151,93.123,93.123,177200001.0
2007-02-28 02:33:00,93.14,93.144,93.113,93.124,177200001.0
2007-02-28 02:34:00,93.14,93.198,93.14,93.198,137800002.0
2007-02-28 02:35:00,93.198,93.198,93.17,93.17,168600001.0
2007-02-28 02:36:00,93.19,93.236,93.173,93.236,173999997.0
2007-02-28 02:37:00,93.194,93.228,93.171,93.182,180999999.0
2007-02-28 02:38:00,93.165,93.181,93.15,93.18,242400000.0
2007-02-28 02:39:00,93.173,93.189,93.138,93.163,210599999.0
2007-02-28 02:40:00,93.166,93.192,93.145,93.172,101299998.0
2007-02-28 02:41:00,93.237,93.285,93.235,93.284,166099997.0
2007-02-28 02:42:00,93.247,93.267,93.227,93.227,111399999.0
2007-02-28 02:43:00,93.239,93.255,93.212,93.235,203100001.0
2007-02-28 02:44:00,93.254,93.267,93.234,93.248,129799998.0
2007-02-28 02:45:00,93.225,93.257,93.224,93.255,203099999.0
2007-02-28 02:46:00,93.261,93.261,93.216,93.236,246799999.0
2007-02-28 02:47:00,93.254,93.27,93.221,93.244,184800001.0
2007-02-28 02:48:00,93.238,93.238,93.217,93.222,149200000.0
2007-02-28 02:49:00,93.203,93.22,93.19,93.208,144700002.0
2007-02-28 02:50:00,93.179,93.213,93.173,93.213,298400001.0
2007-02-28 02:51:00,93.184,93.201,93.176,93.195,141600000.0
2007-02-28 02:52:00,93.162,93.194,93.157,93.172,170900000.0
2007-02-28 02:53:00,93.156,93.171,93.139,93.157,153200000.0
2007-02-28 02:54:00,93.129,93.153,93.113,93.128,171300003.0
2007-02-28 02:55:00,93.107,93.131,93.106,93.125,200399998.0
2007-02-28 02:56:00,93.127,93.135,93.102,93.102,213800000.0
2007-02-28 02:57:00,93.114,93.136,93.098,93.136,220599998.0
2007-02-28 02:58:00,93.115,93.136,93.097,93.136,220399996.0
2007-02-28 02:59:00,93.136,93.136,93.104,93.117,124800002.0
2007-02-28 03:00:00,93.131,93.181,93.122,93.166,163700000.0
2007-02-28 03:01:00,93.16,93.179,93.153,93.167,171300002.0
2007-02-28 03:02:00,93.162,93.172,93.148,93.17,161300000.0
2007-02-28 03:03:00,93.158,93.163,93.131,93.141,245099999.0
2007-02-28 03:04:00,93.147,93.175,93.146,93.175,174200002.0
2007-02-28 03:05:00,93.189,93.22,93.181,93.203,163200000.0
2007-02-28 03:06:00,93.188,93.211,93.173,93.173,282199998.0
2007-02-28 03:07:00,93.183,93.193,93.156,93.158,170099999.0
2007-02-28 03:08:00,93.168,93.182,93.15,93.18,372899994.0
2007-02-28 03:09:00,93.195,93.238,93.19,93.217,299400001.0
2007-02-28 03:10:00,93.237,93.251,93.22,93.234,248399999.0
2007-02-28 03:11:00,93.233,93.255,93.233,93.252,133199999.0
2007-02-28 03:12:00,93.252,93.252,93.208,93.237,363500003.0
2007-02-28 03:13:00,93.245,93.252,93.22,93.227,218100000.0
2007-02-28 03:14:00,93.228,93.269,93.228,93.239,258299997.0
2007-02-28 03:15:00,93.253,93.273,93.234,93.258,154700003.0
2007-02-28 03:16:00,93.281,93.306,93.266,93.288,217600000.0
2007-02-28 03:17:00,93.293,93.366,93.29,93.33,220499997.0
2007-02-28 03:18:00,93.383,93.402,93.373,93.391,204000003.0
2007-02-28 03:19:00,93.391,93.391,93.345,93.345,183800001.0
2007-02-28 03:20:00,93.353,93.372,93.313,93.329,231000002.0
2007-02-28 03:21:00,93.332,93.332,93.276,93.276,123300000.0
2007-02-28 03:22:00,93.308,93.319,93.281,93.303,206200001.0
2007-02-28 03:23:00,93.3,93.3,93.27,93.275,225700001.0
2007-02-28 03:24:00,93.274,93.289,93.255,93.255,251299999.0
2007-02-28 03:25:00,93.278,93.301,93.268,93.279,268299996.0
2007-02-28 03:26:00,93.285,93.32,93.283,93.302,145400000.0
2007-02-28 03:27:00,93.29,93.315,93.286,93.302,148400002.0
2007-02-28 03:28:00,93.278,93.298,93.266,93.288,119599999.0
2007-02-28 03:29:00,93.272,93.289,93.251,93.267,243000000.0
2007-02-28 03:30:00,93.27,93.27,93.232,93.235,209599999.0
2007-02-28 03:31:00,93.256,93.268,93.237,93.253,163200000.0
2007-02-28 03:32:00,93.249,93.267,93.237,93.256,210700001.0
2007-02-28 03:33:00,93.269,93.292,93.249,93.274,267899999.0
2007-02-28 03:34:00,93.302,93.348,93.29,93.331,127099999.0
2007-02-28 03:35:00,93.326,93.352,93.299,93.341,255699999.0
2007-02-28 03:36:00,93.34,93.357,93.327,93.336,214300001.0
2007-02-28 03:37:00,93.363,93.363,93.321,93.338,201899999.0
2007-02-28 03:38:00,93.352,93.373,93.333,93.358,139300000.0
2007-02-28 03:39:00,93.377,93.399,93.361,93.379,140399999.0
2007-02-28 03:40:00,93.389,93.43,93.368,93.428,264700002.0
2007-02-28 03:41:00,93.419,93.437,93.407,93.42,175999998.0
2007-02-28 03:42:00,93.427,93.458,93.42,93.433,90700001.0
2007-02-28 03:43:00,93.421,93.45,93.364,93.392,182900002.0
2007-02-28 03:44:00,93.398,93.423,93.369,93.381,225400002.0
2007-02-28 03:45:00,93.36,93.373,93.344,93.357,155700000.0
2007-02-28 03:46:00,93.353,93.38,93.328,93.357,220499999.0
2007-02-28 03:47:00,93.343,93.386,93.325,93.368,306300003.0
2007-02-28 03:48:00,93.374,93.387,93.358,93.37,33500000.0
2007-02-28 03:49:00,93.362,93.379,93.326,93.328,168400000.0
2007-02-28 03:50:00,93.3,93.311,93.278,93.296,121500000.0
2007-02-28 03:51:00,93.305,93.305,93.273,93.295,171500000.0
2007-02-28 03:52:00,93.314,93.329,93.295,93.299,249999999.0
2007-02-28 03:53:00,93.27,93.303,93.236,93.281,129299999.0
2007-02-28 03:54:00,93.31,93.34,93.3,93.311,93200002.0
2007-02-28 03:55:00,93.3,93.311,93.275,93.295,280700000.0
2007-02-28 03:56:00,93.274,93.309,93.27,93.3,295800000.0
2007-02-28 03:57:00,93.295,93.316,93.283,93.287,135400001.0
2007-02-28 03:58:00,93.294,93.324,93.294,93.322,224000001.0
2007-02-28 03:59:00,93.283,93.305,93.267,93.304,226700002.0
2007-02-28 04:00:00,93.313,93.332,93.283,93.309,210099999.0
2007-02-28 04:01:00,93.348,93.363,93.336,93.336,162800000.0
2007-02-28 04:02:00,93.357,93.36,93.332,93.35,220000000.0
2007-02-28 04:03:00,93.37,93.375,93.345,93.357,159900000.0
2007-02-28 04:04:00,93.386,93.386,93.332,93.343,231299999.0
2007-02-28 04:05:00,93.355,93.357,93.334,93.34,183099999.0
2007-02-28 04:06:00,93.345,93.349,93.303,93.303,150299999.0
2007-02-28 04:07:00,93.34,93.359,93.318,93.346,218100000.0
2007-02-28 04:08:00,93.354,93.36,93.329,93.331,128600000.0
2007-02-28 04:09:00,93.343,93.361,93.33,93.352,96200001.0
2007-02-28 04:10:00,93.326,93.351,93.307,93.327,269000000.0
2007-02-28 04:11:00,93.311,93.352,93.304,93.345,159800000.0
2007-02-28 04:12:00,93.343,93.355,93.331,93.338,195100000.0
2007-02-28 04:13:00,93.326,93.349,93.303,93.319,254999999.0
2007-02-28 04:14:00,93.299,93.315,93.291,93.303,229899996.0
2007-02-28 04:15:00,93.268,93.291,93.248,93.257,199600002.0
2007-02-28 04:16:00,93.24,93.26,93.222,93.256,204299999.0
2007-02-28 04:17:00,93.262,93.268,93.239,93.25,182800001.0
2007-02-28 04:18:00,93.252,93.267,93.226,93.25,189600002.0
2007-02-28 04:19:00,93.237,93.257,93.217,93.25,262299994.0
2007-02-28 04:20:00,93.243,93.274,93.224,93.254,123699998.0
2007-02-28 04:21:00,93.276,93.276,93.254,93.254,8600000.0
2007-02-28 04:22:00,93.26,93.265,93.229,93.242,250800002.0
2007-02-28 04:23:00,93.223,93.234,93.199,93.2,189999999.0
2007-02-28 04:24:00,93.199,93.229,93.199,93.229,52400000.0
2007-02-28 04:25:00,93.229,93.244,93.194,93.211,255700000.0
2007-02-28 04:26:00,93.224,93.247,93.224,93.237,183400001.0
2007-02-28 04:27:00,93.229,93.245,93.214,93.228,146000001.0
2007-02-28 04:28:00,93.231,93.234,93.197,93.222,140999999.0
2007-02-28 04:29:00,93.213,93.243,93.203,93.223,188600002.0
2007-02-28 04:30:00,93.205,93.233,93.185,93.195,194199999.0
2007-02-28 04:31:00,93.239,93.246,93.22,93.224,219499998.0
2007-02-28 04:32:00,93.206,93.232,93.194,93.232,201499997.0
2007-02-28 04:33:00,93.234,93.258,93.204,93.25,272500001.0
2007-02-28 04:34:00,93.217,93.242,93.209,93.22,128300001.0
2007-02-28 04:35:00,93.257,93.263,93.24,93.256,175700000.0
2007-02-28 04:36:00,93.267,93.275,93.239,93.253,187800002.0
2007-02-28 04:37:00,93.247,93.277,93.241,93.25,186900002.0
2007-02-28 04:38:00,93.256,93.256,93.197,93.197,186099996.0
2007-02-28 04:39:00,93.229,93.231,93.194,93.209,183099997.0
2007-02-28 04:40:00,93.224,93.24,93.185,93.223,219999999.0
2007-02-28 04:41:00,93.24,93.24,93.165,93.165,261599997.0
2007-02-28 04:42:00,93.235,93.235,93.173,93.197,285400006.0
2007-02-28 04:43:00,93.212,93.229,93.199,93.217,220500002.0
2007-02-28 04:44:00,93.201,93.224,93.189,93.224,213900001.0
2007-02-28 04:45:00,93.201,93.217,93.18,93.192,228000002.0
2007-02-28 04:46:00,93.191,93.212,93.164,93.194,139700001.0
2007-02-28 04:47:00,93.202,93.223,93.181,93.206,222700000.0
2007-02-28 04:48:00,93.213,93.251,93.206,93.251,186400003.0
2007-02-28 04:49:00,93.241,93.25,93.206,93.232,190899999.0
2007-02-28 04:50:00,93.23,93.238,93.185,93.222,242899999.0
2007-02-28 04:51:00,93.22,93.238,93.196,93.218,185599998.0
2007-02-28 04:52:00,93.202,93.211,93.176,93.176,154000000.0
2007-02-28 04:53:00,93.167,93.19,93.154,93.174,297900001.0
2007-02-28 04:54:00,93.184,93.195,93.159,93.18,288800003.0
2007-02-28 04:55:00,93.162,93.196,93.162,93.19,205800002.0
2007-02-28 04:56:00,93.202,93.221,93.192,93.2,184900001.0
2007-02-28 04:57:00,93.193,93.206,93.158,93.185,73500000.0
2007-02-28 04:58:00,93.196,93.215,93.17,93.192,118699998.0
2007-02-28 04:59:00,93.202,93.203,93.167,93.184,225400000.0
2007-02-28 05:00:00,93.212,93.212,93.126,93.13,208699998.0
2007-02-28 05:01:00,93.177,93.196,93.158,93.175,121599998.0
2007-02-28 05:02:00,93.184,93.204,93.179,93.195,195000000.0
2007-02-28 05:03:00,93.167,93.195,93.157,93.187,188599997.0
2007-02-28 05:04:00,93.169,93.196,93.155,93.196,153400001.0
2007-02-28 05:05:00,93.217,93.241,93.2,93.213,247900001.0
2007-02-28 05:06:00,93.249,93.268,93.232,93.243,361100001.0
2007-02-28 05:07:00,93.262,93.276,93.242,93.262,152100001.0
2007-02-28 05:08:00,93.264,93.29,93.263,93.277,179100001.0
2007-02-28 05:09:00,93.257,93.291,93.247,93.291,196700005.0
2007-02-28 05:10:00,93.285,93.312,93.272,93.296,192100003.0
2007-02-28 05:11:00,93.266,93.338,93.261,93.304,240100001.0
2007-02-28 05:12:00,93.313,93.319,93.284,93.295,219099999.0
2007-02-28 05:13:00,93.28,93.298,93.272,93.277,197100001.0
2007-02-28 05:14:00,93.3,93.3,93.256,93.266,165000000.0
2007-02-28 05:15:00,93.267,93.284,93.221,93.267,222800002.0
2007-02-28 05:16:00,93.261,93.279,93.235,93.263,241599997.0
2007-02-28 05:17:00,93.275,93.283,93.254,93.272,248900002.0
2007-02-28 05:18:00,93.257,93.263,93.235,93.248,152600001.0
2007-02-28 05:19:00,93.235,93.267,93.217,93.239,109699998.0
2007-02-28 05:20:00,93.264,93.274,93.204,93.204,162999997.0
2007-02-28 05:21:00,93.259,93.286,93.237,93.286,166199998.0
2007-02-28 05:22:00,93.283,93.294,93.264,93.264,190300003.0
2007-02-28 05:23:00,93.283,93.293,93.266,93.266,97000002.0
2007-02-28 05:24:00,93.249,93.271,93.214,93.22,206299998.0
2007-02-28 05:25:00,93.276,93.276,93.25,93.262,172600000.0
2007-02-28 05:26:00,93.268,93.268,93.212,93.223,206999999.0
2007-02-28 05:27:00,93.206,93.254,93.187,93.223,184900002.0
2007-02-28 05:28:00,93.232,93.247,93.208,93.244,168899998.0
2007-02-28 05:29:00,93.209,93.231,93.184,93.228,208299997.0
2007-02-28 05:30:00,93.242,93.244,93.193,93.208,232899999.0
2007-02-28 05:31:00,93.202,93.256,93.198,93.256,325600002.0
2007-02-28 05:32:00,93.2,93.253,93.2,93.248,136300000.0
2007-02-28 05:33:00,93.232,93.253,93.207,93.253,205900004.0
2007-02-28 05:34:00,93.271,93.281,93.258,93.268,131100000.0
2007-02-28 05:35:00,93.259,93.284,93.234,93.263,175999998.0
2007-02-28 05:36:00,93.272,93.304,93.264,93.287,137100002.0
2007-02-28 05:37:00,93.278,93.309,93.278,93.301,193800001.0
2007-02-28 05:38:00,93.284,93.301,93.247,93.292,279799996.0
2007-02-28 05:39:00,93.301,93.317,93.287,93.302,173600000.0
2007-02-28 05:40:00,93.283,93.303,93.272,93.303,183700002.0
2007-02-28 05:41:00,93.305,93.305,93.273,93.273,454500001.0
2007-02-28 05:42:00,93.265,93.297,93.226,93.231,167600000.0
2007-02-28 05:43:00,93.244,93.273,93.234,93.246,192899998.0
2007-02-28 05:44:00,93.248,93.277,93.209,93.235,103500000.0
2007-02-28 05:45:00,93.268,93.291,93.24,93.274,198099995.0
2007-02-28 05:46:00,93.223,93.293,93.223,93.293,169700000.0
2007-02-28 05:47:00,93.262,93.28,93.254,93.275,173499998.0
2007-02-28 05:48:00,93.285,93.297,93.262,93.265,175400000.0
2007-02-28 05:49:00,93.3,93.301,93.269,93.269,217800001.0
2007-02-28 05:50:00,93.292,93.306,93.276,93.291,224700000.0
2007-02-28 05:51:00,93.277,93.298,93.255,93.285,168799998.0
2007-02-28 05:52:00,93.273,93.283,93.251,93.262,200999999.0
2007-02-28 05:53:00,93.247,93.269,93.194,93.209,262300000.0
2007-02-28 05:54:00,93.191,93.267,93.191,93.261,158899999.0
2007-02-28 05:55:00,93.269,93.274,93.245,93.245,124200000.0
2007-02-28 05:56:00,93.271,93.286,93.248,93.258,146799998.0
2007-02-28 05:57:00,93.232,93.247,93.203,93.244,232599997.0
2007-02-28 05:58:00,93.239,93.265,93.239,93.265,216400000.0
2007-02-28 05:59:00,93.227,93.25,93.214,93.242,138500000.0
2007-02-28 06:00:00,93.247,93.284,93.229,93.243,282100002.0
2007-02-28 06:01:00,93.283,93.294,93.268,93.272,129999999.0
2007-02-28 06:02:00,93.278,93.308,93.26,93.289,104900000.0
2007-02-28 06:03:00,93.301,93.301,93.253,93.266,243999997.0
2007-02-28 06:04:00,93.258,93.29,93.248,93.266,202200001.0
2007-02-28 06:05:00,93.285,93.285,93.243,93.257,250900000.0
2007-02-28 06:06:00,93.277,93.311,93.277,93.307,94100001.0
2007-02-28 06:07:00,93.283,93.307,93.27,93.284,132599999.0
2007-02-28 06:08:00,93.309,93.33,93.299,93.322,167499999.0
2007-02-28 06:09:00,93.303,93.33,93.301,93.313,223299998.0
2007-02-28 06:10:00,93.315,93.315,93.287,93.287,183800001.0
2007-02-28 06:11:00,93.261,93.282,93.241,93.267,95000001.0
2007-02-28 06:12:00,93.267,93.302,93.267,93.302,191799999.0
2007-02-28 06:13:00,93.282,93.307,93.268,93.297,169399999.0
2007-02-28 06:14:00,93.281,93.313,93.281,93.307,144699999.0
2007-02-28 06:15:00,93.301,93.301,93.263,93.28,148199999.0
2007-02-28 06:16:00,93.293,93.293,93.253,93.265,259800000.0
2007-02-28 06:17:00,93.279,93.311,93.279,93.311,101499998.0
2007-02-28 06:18:00,93.301,93.313,93.276,93.28,138000001.0
2007-02-28 06:19:00,93.251,93.282,93.251,93.282,161799998.0
2007-02-28 06:20:00,93.299,93.299,93.225,93.239,214500001.0
2007-02-28 06:21:00,93.278,93.301,93.272,93.294,198199996.0
2007-02-28 06:22:00,93.295,93.31,93.27,93.308,325200002.0
2007-02-28 06:23:00,93.312,93.319,93.276,93.286,282200003.0
2007-02-28 06:24:00,93.316,93.349,93.305,93.305,243600005.0
2007-02-28 06:25:00,93.334,93.346,93.319,93.33,262400003.0
2007-02-28 06:26:00,93.322,93.322,93.267,93.315,187400000.0
2007-02-28 06:27:00,93.316,93.338,93.307,93.322,194300003.0
2007-02-28 06:28:00,93.326,93.326,93.283,93.29,141899999.0
2007-02-28 06:29:00,93.308,93.339,93.28,93.316,178100001.0
2007-02-28 06:30:00,93.321,93.36,93.321,93.36,220200004.0
2007-02-28 06:31:00,93.339,93.366,93.315,93.332,194900001.0
2007-02-28 06:32:00,93.341,93.38,93.333,93.38,298399997.0
2007-02-28 06:33:00,93.358,93.375,93.32,93.355,306599996.0
2007-02-28 06:34:00,93.367,93.372,93.329,93.355,197899997.0
2007-02-28 06:35:00,93.351,93.369,93.343,93.365,138400001.0
2007-02-28 06:36:00,93.334,93.354,93.312,93.319,160099997.0
2007-02-28 06:37:00,93.288,93.317,93.264,93.317,158999996.0
2007-02-28 06:38:00,93.299,93.324,93.292,93.32,277399999.0
2007-02-28 06:39:00,93.293,93.317,93.269,93.303,176799999.0
2007-02-28 06:40:00,93.312,93.312,93.271,93.284,162900001.0
2007-02-28 06:41:00,93.3,93.309,93.272,93.302,149600001.0
2007-02-28 06:42:00,93.264,93.296,93.226,93.296,180600000.0
2007-02-28 06:43:00,93.31,93.31,93.289,93.29,284100003.0
2007-02-28 06:44:00,93.26,93.302,93.253,93.273,132100001.0
2007-02-28 06:45:00,93.254,93.286,93.254,93.276,203499999.0
2007-02-28 06:46:00,93.25,93.273,93.22,93.273,206199999.0
2007-02-28 06:47:00,93.28,93.293,93.265,93.274,137999998.0
2007-02-28 06:48:00,93.266,93.298,93.255,93.298,260200000.0
2007-02-28 06:49:00,93.273,93.298,93.261,93.298,129700001.0
2007-02-28 06:50:00,93.284,93.306,93.272,93.288,125400001.0
2007-02-28 06:51:00,93.305,93.336,93.295,93.33,163000001.0
2007-02-28 06:52:00,93.345,93.345,93.307,93.314,232799999.0
2007-02-28 06:53:00,93.329,93.356,93.327,93.339,158899998.0
2007-02-28 06:54:00,93.337,93.347,93.319,93.322,266799997.0
2007-02-28 06:55:00,93.323,93.335,93.298,93.325,191699999.0
2007-02-28 06:56:00,93.318,93.335,93.295,93.314,156199998.0
2007-02-28 06:57:00,93.298,93.319,93.295,93.311,108900000.0
2007-02-28 06:58:00,93.291,93.294,93.254,93.274,92400000.0
2007-02-28 06:59:00,93.268,93.303,93.264,93.267,99800000.0
2007-02-28 07:00:00,93.305,93.322,93.161,93.299,220499994.0
2007-02-28 07:01:00,93.3,93.32,93.293,93.308,171699998.0
2007-02-28 07:02:00,93.309,93.326,93.28,93.28,336500003.0
2007-02-28 07:03:00,93.27,93.332,93.145,93.243,114800000.0
2007-02-28 07:04:00,93.317,93.336,93.298,93.325,234000001.0
2007-02-28 07:05:00,93.328,93.356,93.316,93.332,168299999.0
2007-02-28 07:06:00,93.335,93.359,93.328,93.357,261700006.0
2007-02-28 07:07:00,93.353,93.357,93.308,93.335,123599999.0
2007-02-28 07:08:00,93.328,93.37,93.304,93.349,151200001.0
2007-02-28 07:09:00,93.33,93.365,93.318,93.341,160299998.0
2007-02-28 07:10:00,93.335,93.351,93.31,93.31,143200000.0
2007-02-28 07:11:00,93.32,93.333,93.3,93.305,115200002.0
2007-02-28 07:12:00,93.302,93.351,93.296,93.351,232500002.0
2007-02-28 07:13:00,93.326,93.344,93.316,93.341,156800002.0
2007-02-28 07:14:00,93.329,93.331,93.253,93.313,238300001.0
2007-02-28 07:15:00,93.33,93.357,93.31,93.329,231499998.0
2007-02-28 07:16:00,93.314,93.361,93.31,93.36,224799997.0
2007-02-28 07:17:00,93.343,93.361,93.333,93.354,142100001.0
2007-02-28 07:18:00,93.355,93.355,93.322,93.326,215200000.0
2007-02-28 07:19:00,93.362,93.362,93.281,93.319,261700001.0
2007-02-28 07:20:00,93.314,93.342,93.296,93.315,257099999.0
2007-02-28 07:21:00,93.307,93.337,93.302,93.319,190599998.0
2007-02-28 07:22:00,93.312,93.312,93.245,93.3,157800003.0
2007-02-28 07:23:00,93.276,93.308,93.246,93.285,167000000.0
2007-02-28 07:24:00,93.327,93.327,93.277,93.296,163299999.0
2007-02-28 07:25:00,93.255,93.313,93.255,93.313,352400004.0
2007-02-28 07:26:00,93.307,93.314,93.263,93.289,266999997.0
2007-02-28 07:27:00,93.29,93.31,93.257,93.268,137699999.0
2007-02-28 07:28:00,93.274,93.295,93.249,93.271,185900001.0
2007-02-28 07:29:00,93.292,93.295,93.268,93.268,124100000.0
2007-02-28 07:30:00,93.257,93.278,93.238,93.244,156099999.0
2007-02-28 07:31:00,93.207,93.245,93.201,93.245,175999998.0
2007-02-28 07:32:00,93.233,93.259,93.223,93.24,115200000.0
2007-02-28 07:33:00,93.238,93.238,93.164,93.164,268000001.0
2007-02-28 07:34:00,93.242,93.245,93.225,93.229,149300000.0
2007-02-28 07:35:00,93.195,93.242,93.195,93.206,343699998.0
2007-02-28 07:36:00,93.234,93.237,93.197,93.2,200099998.0
2007-02-28 07:37:00,93.205,93.206,93.179,93.191,213399999.0
2007-02-28 07:38:00,93.191,93.202,93.136,93.136,152100000.0
2007-02-28 07:39:00,93.133,93.147,93.099,93.113,186600000.0
2007-02-28 07:40:00,93.088,93.121,93.079,93.088,238799998.0
2007-02-28 07:41:00,93.101,93.101,93.069,93.069,103599999.0
2007-02-28 07:42:00,93.067,93.099,93.052,93.061,268500003.0
2007-02-28 07:43:00,93.058,93.073,93.042,93.049,112000001.0
2007-02-28 07:44:00,93.056,93.069,93.029,93.06,158200001.0
2007-02-28 07:45:00,93.035,93.055,93.021,93.041,191499999.0
2007-02-28 07:46:00,92.982,93.051,92.982,93.051,216199999.0
2007-02-28 07:47:00,93.052,93.087,93.036,93.07,219199998.0
2007-02-28 07:48:00,93.074,93.094,93.061,93.09,257899997.0
2007-02-28 07:49:00,93.094,93.094,93.042,93.044,246199999.0
2007-02-28 07:50:00,93.091,93.091,92.997,92.997,245899997.0
2007-02-28 07:51:00,93.057,93.077,93.047,93.059,125799997.0
2007-02-28 07:52:00,93.047,93.069,93.029,93.062,321099999.0
2007-02-28 07:53:00,93.041,93.072,93.004,93.055,188199998.0
2007-02-28 07:54:00,93.082,93.082,93.034,93.038,206699999.0
2007-02-28 07:55:00,93.058,93.089,93.057,93.087,187999999.0
2007-02-28 07:56:00,93.078,93.094,93.052,93.078,135000000.0
2007-02-28 07:57:00,93.071,93.084,93.058,93.065,168299996.0
2007-02-28 07:58:00,93.038,93.06,93.032,93.06,157899995.0
2007-02-28 07:59:00,93.07,93.077,93.049,93.077,164100001.0
2007-02-28 08:00:00,93.044,93.061,92.954,92.959,220000000.0
2007-02-28 08:01:00,92.952,92.952,92.902,92.902,101200001.0
2007-02-28 08:02:00,92.917,92.955,92.908,92.932,166399999.0
2007-02-28 08:03:00,92.925,92.965,92.905,92.945,103300000.0
2007-02-28 08:04:00,92.97,92.98,92.946,92.953,117099999.0
2007-02-28 08:05:00,92.967,93.002,92.967,92.998,311700001.0
2007-02-28 08:06:00,93.013,93.043,93.004,93.025,168500004.0
2007-02-28 08:07:00,93.028,93.054,93.015,93.035,196999997.0
2007-02-28 08:08:00,93.025,93.049,93.008,93.027,93400000.0
2007-02-28 08:09:00,93.048,93.09,93.028,93.073,209199999.0
2007-02-28 08:10:00,93.102,93.118,93.083,93.104,189399998.0
2007-02-28 08:11:00,93.116,93.164,93.116,93.146,171099997.0
2007-02-28 08:12:00,93.141,93.176,93.141,93.171,145299998.0
2007-02-28 08:13:00,93.155,93.169,93.14,93.154,259999999.0
2007-02-28 08:14:00,93.146,93.181,93.146,93.176,108900000.0
2007-02-28 08:15:00,93.176,93.18,93.148,93.167,220399999.0
2007-02-28 08:16:00,93.153,93.187,93.153,93.187,217800002.0
2007-02-28 08:17:00,93.199,93.25,93.198,93.25,160400000.0
2007-02-28 08:18:00,93.255,93.305,93.242,93.273,169200000.0
2007-02-28 08:19:00,93.272,93.272,93.228,93.235,100000000.0
2007-02-28 08:20:00,93.265,93.297,93.249,93.249,204199999.0
2007-02-28 08:21:00,93.251,93.253,93.211,93.211,212800002.0
2007-02-28 08:22:00,93.21,93.222,93.192,93.21,237600003.0
2007-02-28 08:23:00,93.162,93.187,93.159,93.173,186100001.0
2007-02-28 08:24:00,93.132,93.173,93.124,93.173,291099999.0
2007-02-28 08:25:00,93.131,93.186,93.131,93.186,152000000.0
2007-02-28 08:26:00,93.182,93.187,93.131,93.164,266899997.0
2007-02-28 08:27:00,93.173,93.234,93.153,93.203,171300000.0
2007-02-28 08:28:00,93.244,93.244,93.185,93.224,210000000.0
2007-02-28 08:29:00,93.236,93.27,93.208,93.25,204900006.0
2007-02-28 08:30:00,93.253,93.265,93.225,93.229,190699998.0
2007-02-28 08:31:00,93.217,93.237,93.184,93.196,199299997.0
2007-02-28 08:32:00,93.194,93.207,93.183,93.183,121700000.0
2007-02-28 08:33:00,93.202,93.22,93.188,93.205,322099996.0
2007-02-28 08:34:00,93.18,93.193,93.157,93.158,157600000.0
2007-02-28 08:35:00,93.138,93.165,93.127,93.152,210799999.0
2007-02-28 08:36:00,93.174,93.174,93.112,93.114,158300002.0
2007-02-28 08:37:00,93.117,93.131,93.098,93.126,205300000.0
2007-02-28 08:38:00,93.116,93.116,93.08,93.092,233800002.0
2007-02-28 08:39:00,93.067,93.095,93.062,93.062,159200001.0
2007-02-28 08:40:00,93.065,93.072,93.036,93.036,197300000.0
2007-02-28 08:41:00,93.018,93.038,92.997,93.017,137200000.0
2007-02-28 08:42:00,93.01,93.027,92.988,92.998,139000002.0
2007-02-28 08:43:00,92.986,93.021,92.986,93.007,189800001.0
2007-02-28 08:44:00,93.006,93.028,92.993,92.993,214300000.0
2007-02-28 08:45:00,92.964,92.991,92.961,92.991,145999998.0
2007-02-28 08:46:00,92.96,92.979,92.95,92.972,150499999.0
2007-02-28 08:47:00,92.971,92.997,92.951,92.973,224900000.0
2007-02-28 08:48:00,93.005,93.007,92.971,92.971,156399999.0
2007-02-28 08:49:00,92.978,93.023,92.978,93.014,179599998.0
2007-02-28 08:50:00,92.993,93.012,92.962,93.01,213200003.0
2007-02-28 08:51:00,93.006,93.04,93.004,93.04,223900002.0
2007-02-28 08:52:00,93.059,93.07,93.043,93.043,85400000.0
2007-02-28 08:53:00,93.05,93.065,93.036,93.05,281000001.0
2007-02-28 08:54:00,93.053,93.053,93.02,93.038,163700001.0
2007-02-28 08:55:00,93.041,93.072,93.041,93.059,98500001.0
2007-02-28 08:56:00,93.059,93.059,93.031,93.039,180000002.0
2007-02-28 08:57:00,93.055,93.075,93.041,93.053,76000000.0
2007-02-28 08:58:00,93.072,93.082,93.052,93.058,185299999.0
2007-02-28 08:59:00,93.079,93.093,93.056,93.088,243499998.0
2007-02-28 09:00:00,93.081,93.108,93.081,93.104,188700000.0
2007-02-28 09:01:00,93.092,93.111,93.066,93.074,153199999.0
2007-02-28 09:02:00,93.132,93.132,93.1,93.1,156099998.0
2007-02-28 09:03:00,93.106,93.136,93.105,93.127,316400000.0
2007-02-28 09:04:00,93.118,93.131,93.089,93.104,273400000.0
2007-02-28 09:05:00,93.154,93.185,93.149,93.169,184600002.0
2007-02-28 09:06:00,93.195,93.196,93.155,93.157,177800001.0
2007-02-28 09:07:00,93.128,93.148,93.111,93.146,183299998.0
2007-02-28 09:08:00,93.127,93.14,93.082,93.092,162700000.0
2007-02-28 09:09:00,93.081,93.095,93.056,93.061,122999999.0
2007-02-28 09:10:00,93.04,93.072,93.026,93.049,98799999.0
2007-02-28 09:11:00,93.1,93.12,93.05,93.05,144899999.0
2007-02-28 09:12:00,93.084,93.099,93.064,93.075,176699998.0
2007-02-28 09:13:00,93.072,93.089,93.062,93.069,244899996.0
2007-02-28 09:14:00,93.077,93.077,93.051,93.051,105500000.0
2007-02-28 09:15:00,93.069,93.093,93.058,93.069,207300000.0
2007-02-28 09:16:00,93.065,93.123,93.065,93.123,195300001.0
2007-02-28 09:17:00,93.123,93.123,93.086,93.105,217899997.0
2007-02-28 09:18:00,93.114,93.125,93.092,93.104,63500000.0
2007-02-28 09:19:00,93.094,93.118,93.081,93.101,143399998.0
2007-02-28 09:20:00,93.126,93.151,93.122,93.133,238500001.0
2007-02-28 09:21:00,93.172,93.176,93.131,93.131,120699999.0
2007-02-28 09:22:00,93.135,93.166,93.123,93.166,120000000.0
2007-02-28 09:23:00,93.161,93.162,93.138,93.145,174899998.0
2007-02-28 09:24:00,93.161,93.172,93.121,93.151,253700002.0
2007-02-28 09:25:00,93.121,93.155,93.104,93.155,83200000.0
2007-02-28 09:26:00,93.113,93.149,93.113,93.137,304399998.0
2007-02-28 09:27:00,93.118,93.154,93.112,93.143,139399999.0
2007-02-28 09:28:00,93.16,93.207,93.146,93.192,245300001.0
2007-02-28 09:29:00,93.196,93.198,93.169,93.173,148200000.0
2007-02-28 09:30:00,93.19,93.204,93.174,93.177,243000000.0
2007-02-28 09:31:00,93.213,93.257,93.213,93.25,148799997.0
2007-02-28 09:32:00,93.238,93.29,93.232,93.29,173700000.0
2007-02-28 09:33:00,93.275,93.388,93.271,93.366,212500002.0
2007-02-28 09:34:00,93.416,93.455,93.411,93.421,69400000.0
2007-02-28 09:35:00,93.426,93.429,93.403,93.412,135699997.0
2007-02-28 09:36:00,93.418,93.418,93.369,93.369,207600001.0
2007-02-28 09:37:00,93.369,93.394,93.365,93.393,145100001.0
2007-02-28 09:38:00,93.36,93.381,93.356,93.374,150600001.0
2007-02-28 09:39:00,93.371,93.383,93.342,93.364,251700000.0
2007-02-28 09:40:00,93.363,93.382,93.347,93.361,130500000.0
2007-02-28 09:41:00,93.366,93.401,93.365,93.401,133899997.0
2007-02-28 09:42:00,93.39,93.456,93.389,93.435,169400004.0
2007-02-28 09:43:00,93.436,93.452,93.413,93.427,168000002.0
2007-02-28 09:44:00,93.435,93.435,93.384,93.417,247500000.0
2007-02-28 09:45:00,93.42,93.439,93.407,93.41,113100000.0
2007-02-28 09:46:00,93.41,93.45,93.399,93.415,203699998.0
2007-02-28 09:47:00,93.413,93.431,93.395,93.416,272199998.0
2007-02-28 09:48:00,93.376,93.417,93.376,93.408,193799999.0
2007-02-28 09:49:00,93.41,93.424,93.388,93.417,153900001.0
2007-02-28 09:50:00,93.418,93.418,93.386,93.386,250099997.0
2007-02-28 09:51:00,93.368,93.418,93.368,93.406,199800001.0
2007-02-28 09:52:00,93.386,93.415,93.381,93.381,332299996.0
2007-02-28 09:53:00,93.378,93.396,93.357,93.367,205600002.0
2007-02-28 09:54:00,93.368,93.404,93.36,93.39,144499997.0
2007-02-28 09:55:00,93.402,93.416,93.381,93.381,225000003.0
2007-02-28 09:56:00,93.411,93.416,93.391,93.394,142000001.0
2007-02-28 09:57:00,93.362,93.442,93.336,93.442,163299999.0
2007-02-28 09:58:00,93.447,93.492,93.447,93.483,195900002.0
2007-02-28 09:59:00,93.447,93.467,93.437,93.457,178699999.0
2007-02-28 10:00:00,93.454,93.471,93.437,93.446,196899998.0
2007-02-28 10:01:00,93.438,93.476,93.408,93.476,182500002.0
2007-02-28 10:02:00,93.461,93.461,93.424,93.424,220799998.0
2007-02-28 10:03:00,93.445,93.448,93.403,93.404,249999998.0
2007-02-28 10:04:00,93.408,93.425,93.391,93.406,195499996.0
2007-02-28 10:05:00,93.407,93.407,93.384,93.389,204599996.0
2007-02-28 10:06:00,93.359,93.388,93.353,93.388,389599995.0
2007-02-28 10:07:00,93.367,93.387,93.343,93.377,254099997.0
2007-02-28 10:08:00,93.342,93.393,93.342,93.357,176299998.0
2007-02-28 10:09:00,93.371,93.394,93.339,93.393,200800003.0
2007-02-28 10:10:00,93.39,93.403,93.365,93.391,168599999.0
2007-02-28 10:11:00,93.365,93.406,93.341,93.386,194800002.0
2007-02-28 10:12:00,93.395,93.423,93.395,93.419,180199998.0
2007-02-28 10:13:00,93.412,93.419,93.392,93.399,112000000.0
2007-02-28 10:14:00,93.418,93.418,93.38,93.392,197399996.0
2007-02-28 10:15:00,93.389,93.419,93.388,93.419,175099998.0
2007-02-28 10:16:00,93.392,93.43,93.378,93.409,97900000.0
2007-02-28 10:17:00,93.419,93.426,93.398,93.401,189100000.0
2007-02-28 10:18:00,93.417,93.417,93.369,93.383,159000000.0
2007-02-28 10:19:00,93.406,93.414,93.388,93.388,163199998.0
2007-02-28 10:20:00,93.39,93.403,93.39,93.397,110800001.0
2007-02-28 10:21:00,93.358,93.38,93.353,93.364,138199999.0
2007-02-28 10:22:00,93.33,93.358,93.317,93.358,362600003.0
2007-02-28 10:23:00,93.335,93.37,93.316,93.36,130400000.0
2007-02-28 10:24:00,93.37,93.406,93.363,93.37,239600004.0
2007-02-28 10:25:00,93.407,93.407,93.379,93.392,147600001.0
2007-02-28 10:26:00,93.396,93.399,93.367,93.367,133700000.0
2007-02-28 10:27:00,93.387,93.425,93.386,93.398,209999999.0
2007-02-28 10:28:00,93.4,93.416,93.394,93.41,67600000.0
2007-02-28 10:29:00,93.375,93.411,93.358,93.404,198699998.0
2007-02-28 10:30:00,93.401,93.417,93.386,93.39,255100000.0
2007-02-28 10:31:00,93.383,93.401,93.357,93.397,205200001.0
2007-02-28 10:32:00,93.365,93.39,93.334,93.355,207400000.0
2007-02-28 10:33:00,93.342,93.366,93.339,93.366,116000001.0
2007-02-28 10:34:00,93.348,93.363,93.333,93.351,253800000.0
2007-02-28 10:35:00,93.365,93.365,93.333,93.338,180600000.0
2007-02-28 10:36:00,93.316,93.343,93.301,93.312,134400000.0
2007-02-28 10:37:00,93.309,93.314,93.268,93.268,240699999.0
2007-02-28 10:38:00,93.236,93.298,93.236,93.269,257599997.0
2007-02-28 10:39:00,93.264,93.284,93.252,93.256,179400000.0
2007-02-28 10:40:00,93.265,93.265,93.217,93.217,68200000.0
2007-02-28 10:41:00,93.227,93.256,93.221,93.222,340899995.0
2007-02-28 10:42:00,93.244,93.295,93.244,93.289,269400001.0
2007-02-28 10:43:00,93.228,93.315,93.204,93.315,172099997.0
2007-02-28 10:44:00,93.316,93.316,93.285,93.302,285600000.0
2007-02-28 10:45:00,93.271,93.301,93.262,93.28,131400001.0
2007-02-28 10:46:00,93.242,93.285,93.238,93.254,157800001.0
2007-02-28 10:47:00,93.237,93.257,93.214,93.232,158899999.0
2007-02-28 10:48:00,93.224,93.242,93.212,93.242,207900001.0
2007-02-28 10:49:00,93.24,93.258,93.214,93.243,171599997.0
2007-02-28 10:50:00,93.25,93.25,93.197,93.204,176499997.0
2007-02-28 10:51:00,93.257,93.258,93.191,93.213,174100001.0
2007-02-28 10:52:00,93.244,93.244,93.2,93.211,200199999.0
2007-02-28 10:53:00,93.233,93.233,93.167,93.167,204299999.0
2007-02-28 10:54:00,93.175,93.199,93.149,93.154,179000001.0
2007-02-28 10:55:00,93.167,93.173,93.14,93.156,255299997.0
2007-02-28 10:56:00,93.169,93.199,93.159,93.199,144499998.0
2007-02-28 10:57:00,93.199,93.209,93.187,93.192,250499997.0
2007-02-28 10:58:00,93.189,93.193,93.148,93.169,129100000.0
2007-02-28 10:59:00,93.193,93.219,93.193,93.213,168499999.0
2007-02-28 11:00:00,93.208,93.244,93.167,93.244,194400000.0
2007-02-28 11:01:00,93.238,93.252,93.21,93.22,273200001.0
2007-02-28 11:02:00,93.219,93.24,93.204,93.225,153600002.0
2007-02-28 11:03:00,93.231,93.241,93.21,93.222,235099999.0
2007-02-28 11:04:00,93.223,93.234,93.21,93.222,288899995.0
2007-02-28 11:05:00,93.221,93.221,93.183,93.183,193300002.0
2007-02-28 11:06:00,93.188,93.204,93.165,93.184,80200000.0
2007-02-28 11:07:00,93.199,93.232,93.196,93.223,273100001.0
2007-02-28 11:08:00,93.212,93.233,93.203,93.213,185599995.0
2007-02-28 11:09:00,93.194,93.211,93.176,93.195,138300000.0
2007-02-28 11:10:00,93.193,93.201,93.158,93.158,184199997.0
2007-02-28 11:11:00,93.16,93.18,93.139,93.157,181900004.0
2007-02-28 11:12:00,93.15,93.182,93.129,93.168,241400000.0
2007-02-28 11:13:00,93.178,93.195,93.164,93.187,239700000.0
2007-02-28 11:14:00,93.198,93.201,93.161,93.174,164200000.0
2007-02-28 11:15:00,93.19,93.19,93.137,93.151,176400000.0
2007-02-28 11:16:00,93.15,93.158,93.135,93.146,118599998.0
2007-02-28 11:17:00,93.149,93.15,93.124,93.138,164699998.0
2007-02-28 11:18:00,93.138,93.159,93.122,93.136,176300000.0
2007-02-28 11:19:00,93.159,93.177,93.143,93.143,168799997.0
2007-02-28 11:20:00,93.157,93.157,93.106,93.118,196700002.0
2007-02-28 11:21:00,93.127,93.134,93.086,93.086,207599997.0
2007-02-28 11:22:00,93.111,93.133,93.106,93.125,241200002.0
2007-02-28 11:23:00,93.122,93.143,93.1,93.126,130299997.0
2007-02-28 11:24:00,93.106,93.138,93.09,93.138,173100003.0
2007-02-28 11:25:00,93.153,93.187,93.144,93.168,137900000.0
2007-02-28 11:26:00,93.166,93.195,93.159,93.195,124400002.0
2007-02-28 11:27:00,93.201,93.231,93.193,93.213,182800001.0
2007-02-28 11:28:00,93.215,93.24,93.202,93.236,167000000.0
2007-02-28 11:29:00,93.241,93.266,93.24,93.252,163799999.0
2007-02-28 11:30:00,93.242,93.257,93.212,93.25,213699998.0
2007-02-28 11:31:00,93.257,93.268,93.237,93.26,179300000.0
2007-02-28 11:32:00,93.256,93.295,93.239,93.275,264899999.0
2007-02-28 11:33:00,93.271,93.295,93.26,93.295,135100000.0
2007-02-28 11:34:00,93.285,93.3,93.27,93.291,167199999.0
2007-02-28 11:35:00,93.297,93.297,93.262,93.262,239599999.0
2007-02-28 11:36:00,93.274,93.29,93.241,93.273,103600000.0
2007-02-28 11:37:00,93.276,93.331,93.272,93.307,225299996.0
2007-02-28 11:38:00,93.317,93.33,93.298,93.314,305499994.0
2007-02-28 11:39:00,93.333,93.374,93.319,93.36,176600001.0
2007-02-28 11:40:00,93.367,93.409,93.346,93.387,106600001.0
2007-02-28 11:41:00,93.382,93.401,93.364,93.376,242300000.0
2007-02-28 11:42:00,93.355,93.376,93.325,93.358,290599999.0
2007-02-28 11:43:00,93.337,93.396,93.333,93.396,172300000.0
2007-02-28 11:44:00,93.395,93.42,93.372,93.389,198899998.0
2007-02-28 11:45:00,93.383,93.407,93.378,93.403,256699997.0
2007-02-28 11:46:00,93.408,93.413,93.384,93.384,248799999.0
2007-02-28 11:47:00,93.402,93.425,93.384,93.402,245099995.0
2007-02-28 11:48:00,93.444,93.447,93.414,93.419,231599997.0
2007-02-28 11:49:00,93.418,93.448,93.418,93.44,102900000.0
2007-02-28 11:50:00,93.419,93.438,93.408,93.42,77599999.0
2007-02-28 11:51:00,93.432,93.44,93.403,93.425,351100003.0
2007-02-28 11:52:00,93.449,93.451,93.4,93.408,256499999.0
2007-02-28 11:53:00,93.462,93.463,93.43,93.437,195800002.0
2007-02-28 11:54:00,93.451,93.453,93.411,93.434,276099997.0
2007-02-28 11:55:00,93.451,93.458,93.427,93.427,219199998.0
2007-02-28 11:56:00,93.408,93.431,93.391,93.391,127000001.0
2007-02-28 11:57:00,93.415,93.415,93.345,93.351,182499999.0
2007-02-28 11:58:00,93.402,93.421,93.394,93.42,196399999.0
2007-02-28 11:59:00,93.394,93.42,93.381,93.411,207700002.0
2007-02-28 12:00:00,93.403,93.411,93.383,93.395,328800003.0
2007-02-28 12:01:00,93.398,93.416,93.392,93.406,139500001.0
2007-02-28 12:02:00,93.404,93.425,93.388,93.409,198300001.0
2007-02-28 12:03:00,93.37,93.407,93.356,93.403,111799999.0
2007-02-28 12:04:00,93.39,93.409,93.385,93.405,131999998.0
2007-02-28 12:05:00,93.396,93.418,93.372,93.399,174699994.0
2007-02-28 12:06:00,93.41,93.41,93.379,93.395,172900000.0
2007-02-28 12:07:00,93.388,93.42,93.353,93.419,205999998.0
2007-02-28 12:08:00,93.391,93.427,93.377,93.41,157800001.0
2007-02-28 12:09:00,93.423,93.456,93.406,93.435,138099999.0
2007-02-28 12:10:00,93.465,93.477,93.433,93.433,157200001.0
2007-02-28 12:11:00,93.438,93.464,93.424,93.439,193599999.0
2007-02-28 12:12:00,93.462,93.467,93.44,93.442,145100000.0
2007-02-28 12:13:00,93.421,93.448,93.415,93.435,168300000.0
2007-02-28 12:14:00,93.42,93.44,93.406,93.417,208500003.0
2007-02-28 12:15:00,93.421,93.458,93.396,93.458,173500003.0
2007-02-28 12:16:00,93.426,93.456,93.426,93.44,138400000.0
2007-02-28 12:17:00,93.445,93.445,93.414,93.416,164500000.0
2007-02-28 12:18:00,93.415,93.43,93.403,93.418,180600000.0
2007-02-28 12:19:00,93.409,93.424,93.39,93.401,305000007.0
2007-02-28 12:20:00,93.402,93.436,93.397,93.436,214300001.0
2007-02-28 12:21:00,93.4,93.42,93.382,93.382,150099999.0
2007-02-28 12:22:00,93.403,93.415,93.376,93.415,135000003.0
2007-02-28 12:23:00,93.438,93.438,93.401,93.413,224099998.0
2007-02-28 12:24:00,93.424,93.437,93.396,93.396,286000001.0
2007-02-28 12:25:00,93.397,93.466,93.391,93.466,298100000.0
2007-02-28 12:26:00,93.454,93.47,93.422,93.422,213200002.0
2007-02-28 12:27:00,93.418,93.44,93.395,93.427,201199999.0
2007-02-28 12:28:00,93.427,93.439,93.361,93.361,313199998.0
2007-02-28 12:29:00,93.409,93.434,93.402,93.425,218999997.0
2007-02-28 12:30:00,93.412,93.418,93.376,93.389,223200000.0
2007-02-28 12:31:00,93.391,93.41,93.356,93.369,115600001.0
2007-02-28 12:32:00,93.38,93.423,93.38,93.408,228100001.0
2007-02-28 12:33:00,93.412,93.419,93.386,93.386,193800001.0
2007-02-28 12:34:00,93.381,93.398,93.363,93.396,184999997.0
2007-02-28 12:35:00,93.397,93.41,93.382,93.397,217099998.0
2007-02-28 12:36:00,93.363,93.395,93.337,93.378,247899999.0
2007-02-28 12:37:00,93.401,93.408,93.378,93.395,200400003.0
2007-02-28 12:38:00,93.398,93.411,93.377,93.39,132200001.0
2007-02-28 12:39:00,93.374,93.395,93.346,93.37,180000003.0
2007-02-28 12:40:00,93.358,93.399,93.356,93.399,165099999.0
2007-02-28 12:41:00,93.371,93.381,93.347,93.357,101700000.0
2007-02-28 12:42:00,93.374,93.393,93.372,93.385,221200000.0
2007-02-28 12:43:00,93.361,93.39,93.36,93.379,299100002.0
2007-02-28 12:44:00,93.347,93.385,93.325,93.385,205099999.0
2007-02-28 12:45:00,93.385,93.4,93.369,93.384,145800001.0
2007-02-28 12:46:00,93.345,93.381,93.345,93.37,204899997.0
2007-02-28 12:47:00,93.34,93.37,93.311,93.363,252199998.0
2007-02-28 12:48:00,93.357,93.38,93.355,93.37,88000000.0
2007-02-28 12:49:00,93.366,93.372,93.346,93.36,334000001.0
2007-02-28 12:50:00,93.326,93.373,93.307,93.356,149700000.0
2007-02-28 12:51:00,93.353,93.386,93.353,93.364,215700003.0
2007-02-28 12:52:00,93.353,93.363,93.327,93.347,173099999.0
2007-02-28 12:53:00,93.329,93.352,93.3,93.308,188299998.0
2007-02-28 12:54:00,93.325,93.356,93.307,93.347,167999998.0
2007-02-28 12:55:00,93.343,93.366,93.333,93.366,175400001.0
2007-02-28 12:56:00,93.354,93.367,93.333,93.346,142100001.0
2007-02-28 12:57:00,93.312,93.35,93.303,93.34,213500004.0
2007-02-28 12:58:00,93.332,93.343,93.302,93.327,199600002.0
2007-02-28 12:59:00,93.36,93.377,93.342,93.371,342499998.0
2007-02-28 13:00:00,93.378,93.378,93.322,93.334,180399999.0
2007-02-28 13:01:00,93.371,93.371,93.335,93.336,212500002.0
2007-02-28 13:02:00,93.344,93.38,93.336,93.35,227599999.0
2007-02-28 13:03:00,93.361,93.366,93.322,93.336,223099999.0
2007-02-28 13:04:00,93.356,93.39,93.356,93.385,116800001.0
2007-02-28 13:05:00,93.381,93.393,93.352,93.352,199900002.0
2007-02-28 13:06:00,93.355,93.381,93.32,93.366,272699997.0
2007-02-28 13:07:00,93.397,93.397,93.359,93.359,271900000.0
2007-02-28 13:08:00,93.371,93.394,93.353,93.384,152700000.0
2007-02-28 13:09:00,93.367,93.4,93.322,93.329,185700001.0
2007-02-28 13:10:00,93.382,93.404,93.381,93.395,183800000.0
2007-02-28 13:11:00,93.378,93.397,93.37,93.379,250200001.0
2007-02-28 13:12:00,93.394,93.398,93.376,93.381,183399998.0
2007-02-28 13:13:00,93.411,93.434,93.402,93.417,174199999.0
2007-02-28 13:14:00,93.4,93.434,93.4,93.432,216099996.0
2007-02-28 13:15:00,93.416,93.42,93.38,93.4,147199999.0
2007-02-28 13:16:00,93.408,93.419,93.376,93.376,188699999.0
2007-02-28 13:17:00,93.394,93.42,93.392,93.397,239799999.0
2007-02-28 13:18:00,93.412,93.413,93.366,93.375,159800000.0
2007-02-28 13:19:00,93.386,93.416,93.38,93.398,234600000.0
2007-02-28 13:20:00,93.39,93.412,93.39,93.39,201000003.0
2007-02-28 13:21:00,93.397,93.401,93.34,93.366,263300000.0
2007-02-28 13:22:00,93.368,93.386,93.35,93.362,198099999.0
2007-02-28 13:23:00,93.346,93.388,93.341,93.385,210899998.0
2007-02-28 13:24:00,93.352,93.372,93.327,93.334,255400002.0
2007-02-28 13:25:00,93.374,93.376,93.356,93.363,182799999.0
2007-02-28 13:26:00,93.355,93.375,93.346,93.375,190300003.0
2007-02-28 13:27:00,93.373,93.39,93.359,93.375,226799998.0
2007-02-28 13:28:00,93.373,93.41,93.373,93.41,77500000.0
2007-02-28 13:29:00,93.4,93.416,93.383,93.402,132500000.0
2007-02-28 13:30:00,93.412,93.418,93.362,93.368,181399997.0
2007-02-28 13:31:00,93.413,93.414,93.39,93.392,363699996.0
2007-02-28 13:32:00,93.413,93.413,93.343,93.343,147900001.0
2007-02-28 13:33:00,93.348,93.38,93.343,93.364,248399997.0
2007-02-28 13:34:00,93.352,93.374,93.337,93.349,257499996.0
2007-02-28 13:35:00,93.319,93.344,93.294,93.333,184699998.0
2007-02-28 13:36:00,93.303,93.325,93.27,93.286,323800003.0
2007-02-28 13:37:00,93.272,93.294,93.252,93.278,163700000.0
2007-02-28 13:38:00,93.284,93.307,93.274,93.284,154200000.0
2007-02-28 13:39:00,93.29,93.3,93.266,93.284,129899998.0
2007-02-28 13:40:00,93.311,93.335,93.301,93.322,249199998.0
2007-02-28 13:41:00,93.32,93.36,93.32,93.357,115900000.0
2007-02-28 13:42:00,93.341,93.372,93.324,93.36,226200002.0
2007-02-28 13:43:00,93.338,93.367,93.321,93.341,133000000.0
2007-02-28 13:44:00,93.347,93.365,93.305,93.313,144300000.0
2007-02-28 13:45:00,93.374,93.375,93.331,93.355,188400000.0
2007-02-28 13:46:00,93.351,93.368,93.33,93.351,197899998.0
2007-02-28 13:47:00,93.34,93.389,93.329,93.369,190399996.0
2007-02-28 13:48:00,93.393,93.407,93.375,93.392,205799998.0
2007-02-28 13:49:00,93.387,93.387,93.323,93.332,244600001.0
2007-02-28 13:50:00,93.315,93.37,93.304,93.351,178100000.0
2007-02-28 13:51:00,93.333,93.357,93.315,93.325,165100002.0
2007-02-28 13:52:00,93.346,93.377,93.329,93.353,205100002.0
2007-02-28 13:53:00,93.375,93.4,93.346,93.386,220100003.0
2007-02-28 13:54:00,93.345,93.379,93.332,93.377,190200001.0
2007-02-28 13:55:00,93.362,93.362,93.331,93.332,210700003.0
2007-02-28 13:56:00,93.286,93.335,93.27,93.335,215499997.0
2007-02-28 13:57:00,93.338,93.34,93.312,93.325,212800000.0
2007-02-28 13:58:00,93.302,93.324,93.273,93.289,91200000.0
2007-02-28 13:59:00,93.3,93.318,93.284,93.313,131500000.0
2007-02-28 14:00:00,93.322,93.322,93.28,93.299,159200000.0
2007-02-28 14:01:00,93.315,93.325,93.29,93.307,199199999.0
2007-02-28 14:02:00,93.278,93.306,93.266,93.298,114999997.0
2007-02-28 14:03:00,93.294,93.297,93.266,93.268,207699998.0
2007-02-28 14:04:00,93.265,93.265,93.226,93.249,180400001.0
2007-02-28 14:05:00,93.27,93.276,93.245,93.264,163500002.0
2007-02-28 14:06:00,93.243,93.272,93.238,93.252,195900002.0
2007-02-28 14:07:00,93.232,93.273,93.23,93.27,254500000.0
2007-02-28 14:08:00,93.24,93.262,93.224,93.258,163899999.0
2007-02-28 14:09:00,93.259,93.283,93.243,93.259,189499999.0
2007-02-28 14:10:00,93.262,93.278,93.255,93.275,289399998.0
2007-02-28 14:11:00,93.263,93.306,93.262,93.289,206999999.0
2007-02-28 14:12:00,93.242,93.282,93.223,93.282,225799998.0
2007-02-28 14:13:00,93.251,93.284,93.232,93.284,282499999.0
2007-02-28 14:14:00,93.253,93.3,93.244,93.3,284700000.0
2007-02-28 14:15:00,93.29,93.317,93.281,93.317,368000001.0
2007-02-28 14:16:00,93.276,93.315,93.272,93.288,220599998.0
2007-02-28 14:17:00,93.288,93.307,93.288,93.301,185600001.0
2007-02-28 14:18:00,93.248,93.304,93.248,93.299,151000001.0
2007-02-28 14:19:00,93.262,93.292,93.216,93.246,262900005.0
2007-02-28 14:20:00,93.279,93.293,93.258,93.275,86500002.0
2007-02-28 14:21:00,93.271,93.29,93.248,93.276,248900000.0
2007-02-28 14:22:00,93.268,93.297,93.265,93.297,157400000.0
2007-02-28 14:23:00,93.282,93.305,93.273,93.3,258800002.0
2007-02-28 14:24:00,93.264,93.283,93.237,93.278,186500000.0
2007-02-28 14:25:00,93.22,93.261,93.206,93.235,114099999.0
2007-02-28 14:26:00,93.246,93.27,93.204,93.218,157499999.0
2007-02-28 14:27:00,93.245,93.245,93.196,93.213,151900002.0
2007-02-28 14:28:00,93.226,93.254,93.215,93.241,107999998.0
2007-02-28 14:29:00,93.223,93.24,93.203,93.218,213400000.0
2007-02-28 14:30:00,93.241,93.241,93.189,93.193,310699997.0
2007-02-28 14:31:00,93.185,93.205,93.171,93.201,213599999.0
2007-02-28 14:32:00,93.201,93.214,93.191,93.21,183699997.0
2007-02-28 14:33:00,93.178,93.21,93.161,93.198,285400002.0
2007-02-28 14:34:00,93.192,93.21,93.186,93.199,148199998.0
2007-02-28 14:35:00,93.178,93.203,93.172,93.192,171800000.0
2007-02-28 14:36:00,93.171,93.188,93.16,93.173,118600001.0
2007-02-28 14:37:00,93.155,93.178,93.135,93.175,133199999.0
2007-02-28 14:38:00,93.167,93.171,93.141,93.141,142299999.0
2007-02-28 14:39:00,93.135,93.202,93.115,93.202,81900000.0
2007-02-28 14:40:00,93.229,93.253,93.216,93.222,219800001.0
2007-02-28 14:41:00,93.2,93.241,93.191,93.24,208300003.0
2007-02-28 14:42:00,93.214,93.235,93.201,93.214,219799999.0
2007-02-28 14:43:00,93.215,93.229,93.173,93.193,212299999.0
2007-02-28 14:44:00,93.197,93.203,93.157,93.174,229600002.0
2007-02-28 14:45:00,93.159,93.192,93.151,93.191,242099998.0
2007-02-28 14:46:00,93.147,93.192,93.127,93.192,206499999.0
2007-02-28 14:47:00,93.193,93.193,93.158,93.162,246400000.0
2007-02-28 14:48:00,93.157,93.167,93.125,93.167,121700002.0
2007-02-28 14:49:00,93.152,93.183,93.152,93.183,101499999.0
2007-02-28 14:50:00,93.17,93.198,93.144,93.195,226100001.0
2007-02-28 14:51:00,93.161,93.201,93.151,93.19,198500001.0
2007-02-28 14:52:00,93.202,93.21,93.187,93.192,214200000.0
2007-02-28 14:53:00,93.179,93.212,93.167,93.19,241399998.0
2007-02-28 14:54:00,93.214,93.215,93.194,93.194,167799998.0
2007-02-28 14:55:00,93.184,93.202,93.181,93.194,175099998.0
2007-02-28 14:56:00,93.148,93.17,93.122,93.15,125300000.0
2007-02-28 14:57:00,93.141,93.158,93.126,93.15,153599998.0
2007-02-28 14:58:00,93.162,93.2,93.162,93.183,96100001.0
2007-02-28 14:59:00,93.157,93.228,93.157,93.228,229400001.0
2007-02-28 15:00:00,93.21,93.253,93.21,93.248,169799998.0
2007-02-28 15:01:00,93.242,93.268,93.233,93.26,267899998.0
2007-02-28 15:02:00,93.257,93.291,93.257,93.285,255099998.0
2007-02-28 15:03:00,93.283,93.306,93.268,93.288,83500000.0
2007-02-28 15:04:00,93.309,93.314,93.274,93.274,250099998.0
2007-02-28 15:05:00,93.298,93.306,93.272,93.305,234300003.0
2007-02-28 15:06:00,93.298,93.317,93.292,93.315,216999999.0
2007-02-28 15:07:00,93.312,93.355,93.255,93.331,143800000.0
2007-02-28 15:08:00,93.349,93.417,93.345,93.396,233200000.0
2007-02-28 15:09:00,93.41,93.416,93.35,93.376,302500001.0
2007-02-28 15:10:00,93.379,93.399,93.356,93.395,201500000.0
2007-02-28 15:11:00,93.393,93.4,93.369,93.399,176499997.0
2007-02-28 15:12:00,93.376,93.408,93.369,93.379,163700000.0
2007-02-28 15:13:00,93.377,93.378,93.349,93.349,137700000.0
2007-02-28 15:14:00,93.374,93.374,93.311,93.321,78500000.0
2007-02-28 15:15:00,93.309,93.334,93.269,93.274,163200000.0
2007-02-28 15:16:00,93.326,93.332,93.303,93.332,132700000.0
2007-02-28 15:17:00,93.33,93.332,93.288,93.322,183400003.0
2007-02-28 15:18:00,93.332,93.349,93.318,93.329,271399995.0
2007-02-28 15:19:00,93.305,93.325,93.279,93.292,182299998.0
2007-02-28 15:20:00,93.276,93.315,93.271,93.315,198100000.0
2007-02-28 15:21:00,93.292,93.311,93.27,93.311,168400000.0
2007-02-28 15:22:00,93.305,93.312,93.283,93.305,298100005.0
2007-02-28 15:23:00,93.285,93.3,93.248,93.278,124900000.0
2007-02-28 15:24:00,93.307,93.307,93.281,93.281,214099999.0
2007-02-28 15:25:00,93.299,93.308,93.275,93.294,207399997.0
2007-02-28 15:26:00,93.307,93.326,93.293,93.311,254200000.0
2007-02-28 15:27:00,93.318,93.319,93.284,93.3,141400000.0
2007-02-28 15:28:00,93.33,93.344,93.318,93.321,240799999.0
2007-02-28 15:29:00,93.315,93.332,93.254,93.301,298399995.0
2007-02-28 15:30:00,93.263,93.308,93.254,93.308,187299999.0
2007-02-28 15:31:00,93.327,93.343,93.303,93.309,178400002.0
2007-02-28 15:32:00,93.321,93.341,93.305,93.327,219199999.0
2007-02-28 15:33:00,93.326,93.354,93.318,93.324,147100000.0
2007-02-28 15:34:00,93.337,93.398,93.337,93.396,209999999.0
2007-02-28 15:35:00,93.385,93.429,93.378,93.418,282500000.0
2007-02-28 15:36:00,93.404,93.404,93.374,93.38,171699997.0
2007-02-28 15:37:00,93.383,93.383,93.35,93.35,267299996.0
2007-02-28 15:38:00,93.344,93.37,93.329,93.352,196900000.0
2007-02-28 15:39:00,93.306,93.327,93.289,93.294,165999998.0
2007-02-28 15:40:00,93.271,93.289,93.212,93.26,263799997.0
2007-02-28 15:41:00,93.257,93.271,93.218,93.218,115800000.0
2007-02-28 15:42:00,93.233,93.236,93.201,93.205,332099999.0
2007-02-28 15:43:00,93.194,93.212,93.178,93.198,255800002.0
2007-02-28 15:44:00,93.192,93.216,93.159,93.159,159799998.0
2007-02-28 15:45:00,93.176,93.18,93.146,93.146,310400002.0
2007-02-28 15:46:00,93.16,93.19,93.16,93.183,161900001.0
2007-02-28 15:47:00,93.179,93.179,93.134,93.148,198600002.0
2007-02-28 15:48:00,93.159,93.165,93.135,93.151,148700001.0
2007-02-28 15:49:00,93.164,93.2,93.158,93.2,182999999.0
2007-02-28 15:50:00,93.217,93.24,93.211,93.222,197500000.0
2007-02-28 15:51:00,93.243,93.276,93.221,93.253,163199997.0
2007-02-28 15:52:00,93.274,93.294,93.257,93.275,254799998.0
2007-02-28 15:53:00,93.276,93.31,93.263,93.289,199799999.0
2007-02-28 15:54:00,93.317,93.324,93.293,93.294,100300000.0
2007-02-28 15:55:00,93.289,93.299,93.272,93.285,187499996.0
2007-02-28 15:56:00,93.282,93.289,93.266,93.276,135399999.0
2007-02-28 15:57:00,93.257,93.279,93.238,93.275,200499998.0
2007-02-28 15:58:00,93.284,93.297,93.246,93.248,141299999.0
2007-02-28 15:59:00,93.253,93.28,93.253,93.267,117399999.0
2007-02-28 16:00:00,93.262,93.283,93.238,93.258,307600002.0
2007-02-28 16:01:00,93.241,93.259,93.229,93.253,77400000.0
2007-02-28 16:02:00,93.237,93.253,93.229,93.237,203600001.0
2007-02-28 16:03:00,93.208,93.231,93.182,93.202,125899998.0
2007-02-28 16:04:00,93.181,93.196,93.138,93.154,192500000.0
2007-02-28 16:05:00,93.153,93.206,93.145,93.185,136100001.0
2007-02-28 16:06:00,93.19,93.2,93.172,93.177,128400000.0
2007-02-28 16:07:00,93.16,93.185,93.137,93.161,196700000.0
2007-02-28 16:08:00,93.177,93.181,93.123,93.132,269600001.0
2007-02-28 16:09:00,93.167,93.178,93.147,93.147,202499999.0
2007-02-28 16:10:00,93.145,93.169,93.127,93.137,212299998.0
2007-02-28 16:11:00,93.116,93.141,93.105,93.117,158700000.0
2007-02-28 16:12:00,93.121,93.136,93.106,93.117,157900003.0
2007-02-28 16:13:00,93.119,93.137,93.112,93.13,100400000.0
2007-02-28 16:14:00,93.076,93.133,93.047,93.107,145799999.0
2007-02-28 16:15:00,93.148,93.153,93.134,93.137,103900000.0
2007-02-28 16:16:00,93.141,93.164,93.135,93.145,195499999.0
2007-02-28 16:17:00,93.137,93.158,93.113,93.145,214499998.0
2007-02-28 16:18:00,93.133,93.147,93.12,93.145,163700002.0
2007-02-28 16:19:00,93.143,93.161,93.133,93.151,90200000.0
2007-02-28 16:20:00,93.119,93.157,93.115,93.148,248299999.0
2007-02-28 16:21:00,93.145,93.162,93.124,93.124,274600003.0
2007-02-28 16:22:00,93.144,93.149,93.113,93.113,161299999.0
2007-02-28 16:23:00,93.128,93.133,93.1,93.106,222300002.0
2007-02-28 16:24:00,93.123,93.133,93.103,93.109,242499994.0
2007-02-28 16:25:00,93.134,93.155,93.128,93.148,229799996.0
2007-02-28 16:26:00,93.137,93.153,93.113,93.136,154500001.0
2007-02-28 16:27:00,93.144,93.144,93.114,93.127,240800002.0
2007-02-28 16:28:00,93.119,93.139,93.105,93.113,231100001.0
2007-02-28 16:29:00,93.123,93.123,93.076,93.076,285899997.0
2007-02-28 16:30:00,93.11,93.131,93.088,93.123,241500000.0
2007-02-28 16:31:00,93.129,93.155,93.116,93.128,218199997.0
2007-02-28 16:32:00,93.155,93.183,93.149,93.166,173199999.0
2007-02-28 16:33:00,93.155,93.171,93.147,93.164,160499999.0
2007-02-28 16:34:00,93.108,93.17,93.107,93.17,224999995.0
2007-02-28 16:35:00,93.158,93.182,93.139,93.159,158399997.0
2007-02-28 16:36:00,93.183,93.224,93.183,93.205,165600000.0
2007-02-28 16:37:00,93.197,93.211,93.16,93.179,123999997.0
2007-02-28 16:38:00,93.164,93.186,93.153,93.174,179400001.0
2007-02-28 16:39:00,93.168,93.174,93.147,93.147,277599996.0
2007-02-28 16:40:00,93.153,93.18,93.15,93.175,196800001.0
2007-02-28 16:41:00,93.157,93.179,93.139,93.139,162400000.0
2007-02-28 16:42:00,93.19,93.213,93.152,93.152,171400000.0
2007-02-28 16:43:00,93.149,93.151,93.121,93.135,104100000.0
2007-02-28 16:44:00,93.156,93.164,93.121,93.121,136600001.0
2007-02-28 16:45:00,93.105,93.145,93.105,93.134,234699998.0
2007-02-28 16:46:00,93.126,93.126,93.054,93.054,166799999.0
2007-02-28 16:47:00,93.033,93.037,92.988,92.988,169799999.0
2007-02-28 16:48:00,92.995,93.002,92.964,92.964,261300002.0
2007-02-28 16:49:00,92.998,93.044,92.99,93.041,193700001.0
2007-02-28 16:50:00,93.057,93.102,93.047,93.067,250399998.0
2007-02-28 16:51:00,93.081,93.125,93.081,93.125,144300001.0
2007-02-28 16:52:00,93.117,93.117,93.07,93.09,250300003.0
2007-02-28 16:53:00,93.096,93.112,93.081,93.094,233100000.0
2007-02-28 16:54:00,93.112,93.133,93.095,93.11,82300000.0
2007-02-28 16:55:00,93.13,93.152,93.116,93.12,178100001.0
2007-02-28 16:56:00,93.111,93.15,93.066,93.086,316300000.0
2007-02-28 16:57:00,93.114,93.142,93.105,93.135,263500000.0
2007-02-28 16:58:00,93.13,93.139,93.099,93.099,235400000.0
2007-02-28 16:59:00,93.101,93.121,93.089,93.102,212800001.0
2007-02-28 17:00:00,93.128,93.132,93.073,93.093,230999996.0
2007-02-28 17:01:00,93.082,93.1,93.02,93.02,289099999.0
2007-02-28 17:02:00,93.033,93.08,93.033,93.08,133699999.0
2007-02-28 17:03:00,93.093,93.104,93.027,93.029,292799999.0
2007-02-28 17:04:00,93.06,93.07,93.022,93.022,220899999.0
2007-02-28 17:05:00,93.014,93.027,92.981,92.986,234999998.0
2007-02-28 17:06:00,92.966,92.998,92.965,92.991,210700000.0
2007-02-28 17:07:00,93.003,93.015,92.986,93.015,132199999.0
2007-02-28 17:08:00,93.008,93.035,93.008,93.035,208499999.0
2007-02-28 17:09:00,93.032,93.037,92.983,92.983,93100000.0
2007-02-28 17:10:00,93.009,93.039,93.008,93.039,150399999.0
2007-02-28 17:11:00,93.045,93.055,93.019,93.035,294200001.0
2007-02-28 17:12:00,93.023,93.032,93.007,93.014,163300000.0
2007-02-28 17:13:00,93.028,93.04,93.01,93.025,235100001.0
2007-02-28 17:14:00,93.029,93.074,93.029,93.074,126400002.0
2007-02-28 17:15:00,93.062,93.075,93.042,93.057,241500003.0
2007-02-28 17:16:00,93.042,93.089,93.042,93.089,117199998.0
2007-02-28 17:17:00,93.108,93.136,93.102,93.121,162800000.0
2007-02-28 17:18:00,93.135,93.173,93.123,93.156,160600002.0
2007-02-28 17:19:00,93.159,93.159,93.118,93.137,181199999.0
2007-02-28 17:20:00,93.151,93.16,93.127,93.141,236099997.0
2007-02-28 17:21:00,93.163,93.163,93.121,93.132,179899999.0
2007-02-28 17:22:00,93.12,93.14,93.114,93.136,103900000.0
2007-02-28 17:23:00,93.048,93.082,93.007,93.056,235500002.0
2007-02-28 17:24:00,93.056,93.097,93.015,93.097,256400001.0
2007-02-28 17:25:00,93.071,93.094,93.016,93.026,306200000.0
2007-02-28 17:26:00,93.107,93.107,92.993,92.993,233999996.0
2007-02-28 17:27:00,93.016,93.092,93.016,93.064,46400000.0
2007-02-28 17:28:00,93.106,93.106,93.079,93.083,200200000.0
2007-02-28 17:29:00,93.097,93.115,93.078,93.099,203900000.0
2007-02-28 17:30:00,93.115,93.197,93.115,93.196,248800002.0
2007-02-28 17:31:00,93.175,93.218,93.175,93.216,125600000.0
2007-02-28 17:32:00,93.245,93.29,93.245,93.29,211200000.0
2007-02-28 17:33:00,93.312,93.317,93.275,93.275,243099996.0
2007-02-28 17:34:00,93.282,93.298,93.26,93.276,144399998.0
2007-02-28 17:35:00,93.303,93.336,93.294,93.308,148600000.0
2007-02-28 17:36:00,93.301,93.358,93.285,93.358,126900000.0
2007-02-28 17:37:00,93.366,93.39,93.349,93.375,153899999.0
2007-02-28 17:38:00,93.365,93.377,93.343,93.351,149800000.0
2007-02-28 17:39:00,93.351,93.351,93.301,93.308,104300000.0
2007-02-28 17:40:00,93.309,93.337,93.302,93.307,292299998.0
2007-02-28 17:41:00,93.323,93.352,93.307,93.332,240100002.0
2007-02-28 17:42:00,93.345,93.355,93.324,93.324,189100000.0
2007-02-28 17:43:00,93.328,93.328,93.292,93.309,88400002.0
2007-02-28 17:44:00,93.312,93.352,93.288,93.335,172700001.0
2007-02-28 17:45:00,93.35,93.373,93.332,93.332,235999998.0
2007-02-28 17:46:00,93.342,93.429,93.342,93.429,76800000.0
2007-02-28 17:47:00,93.473,93.562,93.459,93.534,158999997.0
2007-02-28 17:48:00,93.56,93.564,93.54,93.54,192600004.0
2007-02-28 17:49:00,93.54,93.564,93.53,93.558,194500000.0
2007-02-28 17:50:00,93.543,93.576,93.542,93.546,141399999.0
2007-02-28 17:51:00,93.503,93.525,93.464,93.477,231899996.0
2007-02-28 17:52:00,93.484,93.484,93.446,93.446,168499999.0
2007-02-28 17:53:00,93.434,93.448,93.424,93.443,224700000.0
2007-02-28 17:54:00,93.409,93.429,93.397,93.402,221499999.0
2007-02-28 17:55:00,93.415,93.442,93.405,93.429,101499998.0
2007-02-28 17:56:00,93.428,93.448,93.406,93.431,154800001.0
2007-02-28 17:57:00,93.448,93.462,93.43,93.444,189099999.0
2007-02-28 17:58:00,93.45,93.45,93.408,93.408,268000001.0
2007-02-28 17:59:00,93.418,93.418,93.316,93.317,291100001.0
2007-02-28 18:00:00,93.277,93.383,93.277,93.372,237600001.0
2007-02-28 18:01:00,93.345,93.394,93.345,93.392,1108199996.0
2007-02-28 18:02:00,93.392,93.402,93.36,93.39,2063199994.0
2007-02-28 18:04:00,93.404,93.445,93.4,93.424,1662100006.0
2007-02-28 18:05:00,93.46,93.462,93.425,93.436,1808699995.0
2007-02-28 18:06:00,93.448,93.502,93.439,93.502,1693199999.0
2007-02-28 18:07:00,93.31,93.32,93.3,93.31,2058900002.0
2007-02-28 18:08:00,93.486,93.505,93.467,93.492,2058900002.0
2007-02-28 18:09:00,93.475,93.507,93.475,93.487,1528199989.0
2007-02-28 18:10:00,93.461,93.479,93.428,93.439,1739200005.0
2007-02-28 18:11:00,93.412,93.432,93.341,93.43,980599993.0
2007-02-28 18:12:00,93.45,93.495,93.44,93.469,1141100006.0
2007-02-28 18:13:00,93.491,93.526,93.474,93.495,1384199996.0
2007-02-28 18:14:00,93.52,93.585,93.513,93.574,1533600001.0
2007-02-28 18:15:00,93.577,93.612,93.565,93.587,2081699992.0
2007-02-28 18:16:00,93.35,93.36,93.35,93.36,683100001.0
2007-02-28 18:17:00,93.547,93.563,93.501,93.532,683100001.0
2007-02-28 18:18:00,93.547,93.575,93.535,93.57,1284400001.0
2007-02-28 18:19:00,93.495,93.562,93.484,93.551,1882000000.0
2007-02-28 18:20:00,93.552,93.57,93.52,93.536,1453899998.0
2007-02-28 18:21:00,93.556,93.573,93.527,93.544,1590699993.0
2007-02-28 18:22:00,93.559,93.57,93.519,93.532,1460600004.0
2007-02-28 18:23:00,93.31,93.36,93.31,93.35,1697699989.0
2007-02-28 18:24:00,93.506,93.529,93.491,93.525,1697699989.0
2007-02-28 18:25:00,93.38,93.38,93.36,93.36,1675300000.0
2007-02-28 18:26:00,93.515,93.543,93.509,93.542,1675300000.0
2007-02-28 18:27:00,93.499,93.539,93.338,93.539,1371799995.0
2007-02-28 18:28:00,93.546,93.567,93.527,93.527,887100001.0
2007-02-28 18:29:00,93.523,93.525,93.362,93.494,1234999996.0
2007-02-28 18:30:00,93.511,93.554,93.511,93.528,706900000.0
2007-02-28 18:31:00,93.531,93.551,93.518,93.518,1108199997.0
2007-02-28 18:32:00,93.502,93.535,93.464,93.528,1722999998.0
2007-02-28 18:33:00,93.538,93.556,93.521,93.531,1723999995.0
2007-02-28 18:34:00,93.537,93.561,93.524,93.538,2050899991.0
2007-02-28 18:35:00,93.535,93.535,93.489,93.5,1310000005.0
2007-02-28 18:36:00,93.495,93.514,93.474,93.493,1629500000.0
2007-02-28 18:37:00,93.485,93.513,93.478,93.488,1185499998.0
2007-02-28 18:38:00,93.491,93.504,93.476,93.501,698999995.0
2007-02-28 18:39:00,93.505,93.513,93.486,93.487,401500002.0
2007-02-28 18:40:00,93.492,93.492,93.463,93.467,837099999.0
2007-02-28 18:41:00,93.485,93.485,93.407,93.407,805200000.0
2007-02-28 18:42:00,93.405,93.438,93.405,93.427,681100002.0
2007-02-28 18:43:00,93.407,93.422,93.368,93.408,1158499994.0
2007-02-28 18:44:00,93.406,93.406,93.351,93.351,1018699996.0
2007-02-28 18:45:00,93.366,93.42,93.366,93.397,972600004.0
2007-02-28 18:46:00,93.386,93.407,93.361,93.382,705099997.0
2007-02-28 18:47:00,93.361,93.389,93.355,93.389,626700000.0
2007-02-28 18:48:00,93.367,93.382,93.348,93.373,709899999.0
2007-02-28 18:49:00,93.362,93.494,93.362,93.379,996599998.0
2007-02-28 18:50:00,93.365,93.384,93.339,93.361,945199996.0
2007-02-28 18:51:00,93.363,93.363,93.316,93.319,431600001.0
2007-02-28 18:52:00,93.336,93.337,93.298,93.306,834900005.0
2007-02-28 18:53:00,93.31,93.352,93.31,93.34,938500001.0
2007-02-28 18:54:00,93.357,93.384,93.343,93.368,834099997.0
2007-02-28 18:55:00,93.379,93.379,93.34,93.351,1030799997.0
2007-02-28 18:56:00,93.359,93.364,93.322,93.322,634199999.0
2007-02-28 18:57:00,93.318,93.351,93.313,93.325,427400002.0
2007-02-28 18:58:00,93.312,93.348,93.294,93.342,1166399997.0
2007-02-28 18:59:00,93.336,93.362,93.33,93.347,730299999.0
2007-02-28 19:00:00,93.342,93.362,93.326,93.339,686000000.0
2007-02-28 19:01:00,93.333,93.342,93.313,93.317,458000000.0
2007-02-28 19:02:00,93.322,93.341,93.307,93.322,174100000.0
2007-02-28 19:03:00,93.302,93.319,93.278,93.311,715499999.0
2007-02-28 19:04:00,93.285,93.319,93.264,93.301,650199996.0
2007-02-28 19:05:00,93.297,93.312,93.274,93.297,432699995.0
2007-02-28 19:06:00,93.298,93.33,93.265,93.322,596499993.0
2007-02-28 19:07:00,93.333,93.333,93.296,93.299,1163699998.0
2007-02-28 19:08:00,93.308,93.329,93.298,93.317,807599995.0
2007-02-28 19:09:00,93.301,93.336,93.3,93.328,753499996.0
2007-02-28 19:10:00,93.317,93.356,93.317,93.352,489499996.0
2007-02-28 19:11:00,93.29,93.371,93.29,93.371,119400000.0
2007-02-28 19:12:00,93.38,93.38,93.335,93.335,392499998.0
2007-02-28 19:13:00,93.344,93.361,93.296,93.332,429900002.0
2007-02-28 19:14:00,93.361,93.361,93.322,93.336,465000001.0
2007-02-28 19:15:00,93.321,93.354,93.294,93.3,702399999.0
2007-02-28 19:16:00,93.353,93.356,93.327,93.337,324800005.0
2007-02-28 19:17:00,93.341,93.365,93.341,93.356,509399996.0
2007-02-28 19:18:00,93.355,93.355,93.309,93.309,517999997.0
2007-02-28 19:19:00,93.309,93.329,93.308,93.323,592900002.0
2007-02-28 19:20:00,93.311,93.33,93.285,93.285,270200000.0
2007-02-28 19:21:00,93.298,93.304,93.254,93.28,381699999.0
2007-02-28 19:22:00,93.29,93.316,93.246,93.314,282799997.0
2007-02-28 19:23:00,93.321,93.337,93.256,93.337,1526899998.0
2007-02-28 19:24:00,93.294,93.346,93.294,93.346,497299998.0
2007-02-28 19:25:00,93.343,93.378,93.333,93.355,1100999999.0
2007-02-28 19:26:00,93.37,93.37,93.329,93.329,1300399996.0
2007-02-28 19:27:00,93.331,93.336,93.292,93.313,986999998.0
2007-02-28 19:28:00,93.336,93.36,93.322,93.338,586199999.0
2007-02-28 19:29:00,93.349,93.383,93.325,93.348,703399994.0
2007-02-28 19:30:00,93.332,93.356,93.319,93.338,710299995.0
2007-02-28 19:31:00,93.313,93.34,93.3,93.34,706200000.0
2007-02-28 19:32:00,93.331,93.35,93.307,93.35,752400005.0
2007-02-28 19:33:00,93.352,93.359,93.331,93.346,524499999.0
2007-02-28 19:34:00,93.299,93.364,93.299,93.337,925100000.0
2007-02-28 19:35:00,93.335,93.343,93.287,93.309,873300000.0
2007-02-28 19:36:00,93.318,93.353,93.31,93.322,491800001.0
2007-02-28 19:37:00,93.337,93.356,93.326,93.335,144500003.0
2007-02-28 19:38:00,93.325,93.358,93.285,93.341,927199992.0
2007-02-28 19:39:00,93.333,93.347,93.29,93.324,974500006.0
2007-02-28 19:40:00,93.353,93.358,93.319,93.321,609199992.0
2007-02-28 19:41:00,93.286,93.354,93.276,93.334,1142199997.0
2007-02-28 19:42:00,93.295,93.353,93.295,93.324,529199998.0
2007-02-28 19:43:00,93.33,93.366,93.319,93.36,324099998.0
2007-02-28 19:44:00,93.364,93.382,93.329,93.336,434800000.0
2007-02-28 19:45:00,93.375,93.382,93.331,93.355,440099997.0
2007-02-28 19:46:00,93.377,93.386,93.355,93.363,396999996.0
2007-02-28 19:47:00,93.387,93.406,93.366,93.382,251300000.0
2007-02-28 19:48:00,93.347,93.409,93.347,93.388,867899995.0
2007-02-28 19:49:00,93.394,93.41,93.364,93.392,669999999.0
2007-02-28 19:50:00,93.42,93.42,93.392,93.403,574900007.0
2007-02-28 19:51:00,93.405,93.406,93.358,93.361,339299999.0
2007-02-28 19:52:00,93.365,93.403,93.325,93.366,532699998.0
2007-02-28 19:53:00,93.333,93.399,93.329,93.399,605699995.0
2007-02-28 19:54:00,93.363,93.419,93.363,93.407,794899997.0
2007-02-28 19:55:00,93.387,93.416,93.356,93.398,365600001.0
2007-02-28 19:56:00,93.37,93.394,93.359,93.386,369299997.0
2007-02-28 19:57:00,93.377,93.393,93.357,93.375,462900001.0
2007-02-28 19:58:00,93.35,93.364,93.309,93.344,698699994.0
2007-02-28 19:59:00,93.335,93.365,93.313,93.323,719800002.0
2007-02-28 20:00:00,93.336,93.361,93.307,93.353,331999999.0
2007-02-28 20:01:00,93.336,93.369,93.324,93.336,532100001.0
2007-02-28 20:02:00,93.325,93.325,93.278,93.278,640700000.0
2007-02-28 20:03:00,93.295,93.307,93.276,93.284,361600005.0
2007-02-28 20:04:00,93.287,93.306,93.236,93.289,296299996.0
2007-02-28 20:05:00,93.285,93.292,93.239,93.282,584799996.0
2007-02-28 20:06:00,93.254,93.279,93.212,93.265,966699989.0
2007-02-28 20:07:00,93.255,93.265,93.232,93.253,694300001.0
2007-02-28 20:08:00,93.243,93.256,93.226,93.241,436399998.0
2007-02-28 20:09:00,93.231,93.244,93.19,93.207,680400001.0
2007-02-28 20:10:00,93.244,93.254,93.198,93.254,783599991.0
2007-02-28 20:11:00,93.227,93.242,93.198,93.209,923999997.0
2007-02-28 20:12:00,93.255,93.272,93.241,93.253,1223299995.0
2007-02-28 20:13:00,93.257,93.279,93.252,93.266,717599999.0
2007-02-28 20:14:00,93.253,93.291,93.207,93.291,508900002.0
2007-02-28 20:15:00,93.284,93.312,93.284,93.306,727700000.0
2007-02-28 20:16:00,93.288,93.323,93.23,93.314,822499998.0
2007-02-28 20:17:00,93.319,93.335,93.307,93.32,262300000.0
2007-02-28 20:18:00,93.297,93.314,93.27,93.285,139999996.0
2007-02-28 20:19:00,93.335,93.341,93.311,93.313,309600004.0
2007-02-28 20:20:00,93.32,93.321,93.277,93.293,765300002.0
2007-02-28 20:21:00,93.281,93.308,93.238,93.255,523999998.0
2007-02-28 20:22:00,93.31,93.322,93.295,93.295,668999999.0
2007-02-28 20:23:00,93.282,93.317,93.278,93.317,582999997.0
2007-02-28 20:24:00,93.293,93.318,93.257,93.288,509699994.0
2007-02-28 20:25:00,93.297,93.308,93.279,93.283,511200002.0
2007-02-28 20:26:00,93.293,93.307,93.257,93.272,583299994.0
2007-02-28 20:27:00,93.285,93.313,93.285,93.313,295900002.0
2007-02-28 20:28:00,93.316,93.337,93.304,93.307,1042799990.0
2007-02-28 20:29:00,93.315,93.351,93.278,93.318,1522099997.0
2007-02-28 20:30:00,93.341,93.348,93.316,93.322,1672400011.0
2007-02-28 20:31:00,93.346,93.346,93.311,93.322,1003299995.0
2007-02-28 20:32:00,93.319,93.336,93.263,93.295,1152599990.0
2007-02-28 20:33:00,93.32,93.323,93.279,93.285,637400006.0
2007-02-28 20:34:00,93.237,93.349,93.235,93.28,470599999.0
2007-02-28 20:35:00,93.321,93.339,93.278,93.333,413399999.0
2007-02-28 20:36:00,93.342,93.353,93.31,93.332,454499997.0
2007-02-28 20:37:00,93.337,93.359,93.288,93.294,579500004.0
2007-02-28 20:38:00,93.361,93.373,93.347,93.351,697100002.0
2007-02-28 20:39:00,93.321,93.364,93.311,93.326,533599997.0
2007-02-28 20:40:00,93.321,93.355,93.278,93.278,1360699998.0
2007-02-28 20:41:00,93.345,93.345,93.296,93.319,963399996.0
2007-02-28 20:42:00,93.325,93.358,93.322,93.357,1050999999.0
2007-02-28 20:43:00,93.325,93.387,93.307,93.365,1020699993.0
2007-02-28 20:44:00,93.392,93.394,93.34,93.374,842099996.0
2007-02-28 20:45:00,93.369,93.384,93.317,93.384,592099999.0
2007-02-28 20:46:00,93.372,93.372,93.283,93.283,596500002.0
2007-02-28 20:47:00,93.307,93.363,93.292,93.292,1104999999.0
2007-02-28 20:48:00,93.339,93.365,93.302,93.365,726199995.0
2007-02-28 20:49:00,93.37,93.37,93.321,93.339,568200000.0
2007-02-28 20:50:00,93.321,93.362,93.297,93.329,1167199999.0
2007-02-28 20:51:00,93.31,93.316,93.266,93.29,441900003.0
2007-02-28 20:52:00,93.251,93.328,93.242,93.325,339600000.0
2007-02-28 20:53:00,93.333,93.34,93.315,93.315,1031999992.0
2007-02-28 20:54:00,93.306,93.346,93.306,93.335,470900000.0
2007-02-28 20:55:00,93.326,93.359,93.325,93.344,1420499998.0
2007-02-28 20:56:00,93.338,93.349,93.317,93.319,691000002.0
2007-02-28 20:57:00,93.297,93.318,93.255,93.317,675399995.0
2007-02-28 20:58:00,93.32,93.331,93.298,93.309,1255999999.0
2007-02-28 20:59:00,93.307,93.323,93.269,93.297,1129100005.0
2007-02-28 21:00:00,93.303,93.324,93.284,93.313,1259700006.0
2007-02-28 21:01:00,93.293,93.315,93.267,93.294,976299996.0
2007-02-28 21:02:00,93.293,93.312,93.257,93.27,420800000.0
2007-02-28 21:03:00,93.324,93.325,93.301,93.305,340000000.0
2007-02-28 21:04:00,93.302,93.332,93.253,93.276,467000000.0
2007-02-28 21:05:00,93.26,93.317,93.234,93.297,750300002.0
2007-02-28 21:06:00,93.294,93.3,93.268,93.275,553799999.0
2007-02-28 21:07:00,93.337,93.343,93.305,93.328,686099997.0
2007-02-28 21:08:00,93.32,93.335,93.27,93.293,815000000.0
2007-02-28 21:09:00,93.298,93.319,93.274,93.309,328899996.0
2007-02-28 21:10:00,93.309,93.34,93.28,93.34,661699998.0
2007-02-28 21:11:00,93.329,93.349,93.279,93.293,824299995.0
2007-02-28 21:12:00,93.336,93.362,93.325,93.355,326099998.0
2007-02-28 21:13:00,93.345,93.345,93.298,93.315,348999999.0
2007-02-28 21:14:00,93.322,93.337,93.279,93.315,719999999.0
2007-02-28 21:15:00,93.328,93.328,93.25,93.25,790299996.0
2007-02-28 21:16:00,93.301,93.33,93.301,93.325,694600002.0
2007-02-28 21:17:00,93.307,93.329,93.262,93.285,1001800001.0
2007-02-28 21:18:00,93.31,93.332,93.258,93.307,446899997.0
2007-02-28 21:19:00,93.265,93.318,93.261,93.285,818300000.0
2007-02-28 21:20:00,93.281,93.3,93.233,93.284,1290600001.0
2007-02-28 21:21:00,93.275,93.275,93.223,93.253,718799995.0
2007-02-28 21:22:00,93.259,93.277,93.232,93.266,790000001.0
2007-02-28 21:23:00,93.275,93.279,93.237,93.246,759899995.0
2007-02-28 21:24:00,93.251,93.262,93.211,93.233,798199997.0
2007-02-28 21:25:00,93.25,93.25,93.198,93.227,945899996.0
2007-02-28 21:26:00,93.23,93.252,93.224,93.248,380800003.0
2007-02-28 21:27:00,93.24,93.24,93.186,93.199,486799999.0
2007-02-28 21:28:00,93.185,93.234,93.185,93.223,339800004.0
2007-02-28 21:29:00,93.23,93.257,93.212,93.236,631699996.0
2007-02-28 21:30:00,93.237,93.268,93.227,93.259,367500003.0
2007-02-28 21:31:00,93.267,93.267,93.233,93.25,335300000.0
2007-02-28 21:32:00,93.256,93.256,93.223,93.223,395699999.0
2007-02-28 21:33:00,93.227,93.244,93.198,93.21,248399999.0
2007-02-28 21:34:00,93.168,93.195,93.149,93.156,183799998.0
2007-02-28 21:35:00,93.206,93.22,93.186,93.199,452900000.0
2007-02-28 21:36:00,93.221,93.228,93.197,93.199,381200001.0
2007-02-28 21:37:00,93.192,93.229,93.184,93.225,586999998.0
2007-02-28 21:38:00,93.206,93.227,93.204,93.222,181300000.0
2007-02-28 21:39:00,93.206,93.24,93.177,93.225,394800000.0
2007-02-28 21:40:00,93.214,93.224,93.161,93.188,485900005.0
2007-02-28 21:41:00,93.199,93.216,93.164,93.175,344799999.0
2007-02-28 21:42:00,93.168,93.224,93.165,93.224,384700001.0
2007-02-28 21:43:00,93.232,93.232,93.196,93.199,436899995.0
2007-02-28 21:44:00,93.201,93.221,93.18,93.182,994900000.0
2007-02-28 21:45:00,93.196,93.196,93.118,93.167,330999997.0
2007-02-28 21:46:00,93.191,93.208,93.175,93.182,218000000.0
2007-02-28 21:47:00,93.155,93.185,93.133,93.166,442999995.0
2007-02-28 21:48:00,93.195,93.197,93.136,93.166,596300000.0
2007-02-28 21:49:00,93.196,93.215,93.181,93.181,210399998.0
2007-02-28 21:50:00,93.198,93.227,93.182,93.206,213399999.0
2007-02-28 21:51:00,93.191,93.224,93.178,93.203,358800000.0
2007-02-28 21:52:00,93.217,93.22,93.173,93.186,194500000.0
2007-02-28 21:53:00,93.21,93.222,93.178,93.207,529099999.0
2007-02-28 21:54:00,93.206,93.218,93.186,93.206,163700000.0
2007-02-28 21:55:00,93.208,93.208,93.153,93.153,247800003.0
2007-02-28 21:56:00,93.195,93.222,93.159,93.173,396200000.0
2007-02-28 21:57:00,93.199,93.203,93.155,93.155,229399998.0
2007-02-28 21:58:00,93.205,93.214,93.17,93.172,99600001.0
2007-02-28 21:59:00,93.196,93.208,93.182,93.182,594099999.0
2007-02-28 22:00:00,93.181,93.209,93.173,93.184,558799997.0
2007-02-28 22:01:00,93.195,93.223,93.181,93.203,697099995.0
2007-02-28 22:02:00,93.194,93.216,93.181,93.216,705400002.0
2007-02-28 22:03:00,93.199,93.235,93.181,93.22,354999998.0
2007-02-28 22:04:00,93.221,93.221,93.189,93.219,624899997.0
2007-02-28 22:05:00,93.204,93.212,93.152,93.152,207200000.0
2007-02-28 22:06:00,93.164,93.208,93.156,93.199,191500000.0
2007-02-28 22:07:00,93.195,93.199,93.173,93.194,278699999.0
2007-02-28 22:08:00,93.168,93.188,93.137,93.146,167299998.0
2007-02-28 22:09:00,93.192,93.197,93.166,93.166,242400000.0
2007-02-28 22:10:00,93.173,93.192,93.138,93.179,233499998.0
2007-02-28 22:11:00,93.153,93.196,93.128,93.172,495799996.0
2007-02-28 22:12:00,93.199,93.212,93.139,93.184,337700003.0
2007-02-28 22:13:00,93.218,93.236,93.202,93.206,349900000.0
2007-02-28 22:14:00,93.216,93.238,93.195,93.21,276499999.0
2007-02-28 22:15:00,93.245,93.25,93.225,93.238,165800000.0
2007-02-28 22:16:00,93.23,93.252,93.183,93.202,553000000.0
2007-02-28 22:17:00,93.225,93.257,93.225,93.253,196100000.0
2007-02-28 22:18:00,93.23,93.25,93.219,93.235,368199999.0
2007-02-28 22:19:00,93.241,93.253,93.198,93.206,313700002.0
2007-02-28 22:20:00,93.245,93.269,93.233,93.269,243899997.0
2007-02-28 22:21:00,93.273,93.288,93.257,93.262,261900002.0
2007-02-28 22:22:00,93.27,93.306,93.27,93.295,379000002.0
2007-02-28 22:23:00,93.275,93.301,93.263,93.285,473599998.0
2007-02-28 22:24:00,93.294,93.327,93.294,93.319,238099998.0
2007-02-28 22:25:00,93.316,93.325,93.3,93.3,259800001.0
2007-02-28 22:26:00,93.284,93.311,93.272,93.288,194200004.0
2007-02-28 22:27:00,93.284,93.311,93.25,93.311,703199997.0
2007-02-28 22:28:00,93.297,93.318,93.284,93.305,312999998.0
2007-02-28 22:29:00,93.279,93.318,93.279,93.304,282800001.0
2007-02-28 22:30:00,93.256,93.288,93.249,93.27,233599998.0
2007-02-28 22:31:00,93.258,93.318,93.258,93.284,516700002.0
2007-02-28 22:32:00,93.297,93.323,93.285,93.312,487299996.0
2007-02-28 22:33:00,93.314,93.328,93.283,93.292,663399996.0
2007-02-28 22:34:00,93.289,93.322,93.272,93.287,331700002.0
2007-02-28 22:35:00,93.291,93.301,93.26,93.281,148899999.0
2007-02-28 22:36:00,93.301,93.335,93.301,93.325,291700000.0
2007-02-28 22:37:00,93.303,93.337,93.303,93.329,194899998.0
2007-02-28 22:38:00,93.324,93.334,93.288,93.319,130100000.0
2007-02-28 22:39:00,93.31,93.335,93.298,93.317,248899998.0
2007-02-28 22:40:00,93.305,93.335,93.305,93.323,224299999.0
2007-02-28 22:41:00,93.278,93.322,93.265,93.31,235499999.0
2007-02-28 22:42:00,93.291,93.317,93.278,93.29,207000000.0
2007-02-28 22:43:00,93.296,93.317,93.283,93.312,265500002.0
2007-02-28 22:44:00,93.273,93.303,93.262,93.283,460000002.0
2007-02-28 22:45:00,93.268,93.273,93.206,93.25,532200001.0
2007-02-28 22:46:00,93.246,93.271,93.227,93.257,344599997.0
2007-02-28 22:47:00,93.249,93.272,93.223,93.241,236800001.0
2007-02-28 22:48:00,93.245,93.268,93.203,93.223,366199998.0
2007-02-28 22:49:00,93.202,93.263,93.202,93.232,161799997.0
2007-02-28 22:50:00,93.213,93.256,93.198,93.207,249600000.0
2007-02-28 22:51:00,93.215,93.243,93.178,93.195,318000000.0
2007-02-28 22:52:00,93.214,93.254,93.191,93.231,238999998.0
2007-02-28 22:53:00,93.238,93.258,93.18,93.237,563699997.0
2007-02-28 22:54:00,93.254,93.261,93.218,93.235,263200001.0
2007-02-28 22:55:00,93.24,93.271,93.221,93.259,337700003.0
2007-02-28 22:56:00,93.246,93.256,93.198,93.233,263899995.0
2007-02-28 22:57:00,93.227,93.25,93.175,93.239,353100002.0
2007-02-28 22:58:00,93.253,93.28,93.233,93.268,118099999.0
2007-02-28 22:59:00,93.2,93.261,93.142,93.188,491199998.0
2007-02-28 23:00:00,93.244,93.266,93.204,93.266,264399998.0
2007-02-28 23:01:00,93.221,93.262,93.166,93.262,188799996.0
2007-02-28 23:02:00,93.252,93.278,93.227,93.235,153900002.0
2007-02-28 23:03:00,93.238,93.271,93.213,93.23,281699999.0
2007-02-28 23:04:00,93.287,93.293,93.25,93.265,204699999.0
2007-02-28 23:05:00,93.263,93.263,93.201,93.201,137400000.0
2007-02-28 23:06:00,93.266,93.278,93.239,93.264,317099996.0
2007-02-28 23:07:00,93.25,93.277,93.236,93.268,246000000.0
2007-02-28 23:08:00,93.252,93.269,93.23,93.249,151300002.0
2007-02-28 23:09:00,93.266,93.28,93.241,93.252,208900000.0
2007-02-28 23:10:00,93.283,93.286,93.233,93.266,235000001.0
2007-02-28 23:11:00,93.283,93.295,93.26,93.291,131499998.0
2007-02-28 23:12:00,93.265,93.292,93.24,93.273,288699998.0
2007-02-28 23:13:00,93.283,93.304,93.25,93.262,230599998.0
2007-02-28 23:14:00,93.275,93.285,93.244,93.253,215999996.0
2007-02-28 23:15:00,93.276,93.293,93.261,93.287,174099999.0
2007-02-28 23:16:00,93.297,93.297,93.245,93.268,300700003.0
2007-02-28 23:17:00,93.285,93.304,93.253,93.29,261799999.0
2007-02-28 23:18:00,93.295,93.306,93.281,93.293,192300000.0
2007-02-28 23:19:00,93.284,93.296,93.26,93.291,122900000.0
2007-02-28 23:20:00,93.291,93.291,93.232,93.253,218800002.0
2007-02-28 23:21:00,93.27,93.298,93.249,93.26,126799998.0
2007-02-28 23:22:00,93.255,93.284,93.239,93.244,112000000.0
2007-02-28 23:23:00,93.302,93.302,93.237,93.237,236099998.0
2007-02-28 23:24:00,93.268,93.279,93.229,93.264,131299998.0
2007-02-28 23:25:00,93.27,93.286,93.238,93.267,244799995.0
2007-02-28 23:26:00,93.285,93.294,93.259,93.259,158599999.0
2007-02-28 23:27:00,93.289,93.293,93.253,93.268,154100000.0
2007-02-28 23:28:00,93.287,93.319,93.287,93.312,142200000.0
2007-02-28 23:29:00,93.309,93.325,93.285,93.293,206100001.0
2007-02-28 23:30:00,93.271,93.299,93.26,93.299,178199998.0
2007-02-28 23:31:00,93.3,93.301,93.26,93.267,216400000.0
2007-02-28 23:32:00,93.315,93.328,93.297,93.322,265099997.0
2007-02-28 23:33:00,93.309,93.325,93.291,93.311,149600001.0
2007-02-28 23:34:00,93.327,93.329,93.283,93.311,298800003.0
2007-02-28 23:35:00,93.303,93.308,93.266,93.283,243800000.0
2007-02-28 23:36:00,93.297,93.31,93.262,93.262,210099998.0
2007-02-28 23:37:00,93.292,93.322,93.283,93.312,166000004.0
2007-02-28 23:38:00,93.312,93.323,93.292,93.297,128700000.0
2007-02-28 23:39:00,93.306,93.32,93.223,93.296,171099999.0
2007-02-28 23:40:00,93.314,93.314,93.271,93.294,275199999.0
2007-02-28 23:41:00,93.29,93.314,93.275,93.287,284200000.0
2007-02-28 23:42:00,93.294,93.31,93.246,93.255,272099999.0
2007-02-28 23:43:00,93.284,93.323,93.284,93.304,201100003.0
2007-02-28 23:44:00,93.313,93.322,93.296,93.305,133799998.0
2007-02-28 23:45:00,93.326,93.357,93.312,93.324,190500000.0
2007-02-28 23:46:00,93.345,93.355,93.323,93.331,206100000.0
2007-02-28 23:47:00,93.318,93.339,93.302,93.324,68500000.0
2007-02-28 23:48:00,93.327,93.329,93.287,93.301,203100002.0
2007-02-28 23:49:00,93.315,93.315,93.258,93.266,129500001.0
2007-02-28 23:50:00,93.305,93.336,93.285,93.313,184100000.0
2007-02-28 23:51:00,93.264,93.307,93.263,93.302,208699998.0
2007-02-28 23:52:00,93.302,93.322,93.286,93.308,172499996.0
2007-02-28 23:53:00,93.293,93.34,93.291,93.34,60800000.0
2007-02-28 23:54:00,93.34,93.341,93.321,93.324,188000000.0
2007-02-28 23:55:00,93.349,93.388,93.331,93.365,182199999.0
2007-02-28 23:56:00,93.384,93.425,93.384,93.425,144900000.0
2007-02-28 23:57:00,93.392,93.41,93.368,93.375,94900000.0
2007-02-28 23:58:00,93.345,93.379,93.337,93.35,149199999.0
2007-02-28 23:59:00,93.353,93.379,93.343,93.346,206800001.0
2007-03-01 00:00:00,93.353,93.37,93.327,93.358,253100000.0
2007-03-01 00:01:00,93.34,93.36,93.327,93.347,204000004.0
2007-03-01 00:02:00,93.322,93.342,93.298,93.333,244000003.0
2007-03-01 00:03:00,93.325,93.326,93.288,93.311,201000002.0
2007-03-01 00:04:00,93.323,93.323,93.258,93.277,81400000.0
2007-03-01 00:05:00,93.312,93.32,93.287,93.287,172399995.0
2007-03-01 00:06:00,93.297,93.315,93.278,93.304,155099997.0
2007-03-01 00:07:00,93.259,93.321,93.259,93.314,192299999.0
2007-03-01 00:08:00,93.301,93.304,93.276,93.276,162899999.0
2007-03-01 00:09:00,93.282,93.285,93.251,93.269,130899999.0
2007-03-01 00:10:00,93.275,93.302,93.268,93.293,242400001.0
2007-03-01 00:11:00,93.265,93.282,93.229,93.249,231199998.0
2007-03-01 00:12:00,93.232,93.259,93.229,93.247,189899998.0
2007-03-01 00:13:00,93.23,93.257,93.227,93.256,257700003.0
2007-03-01 00:14:00,93.267,93.29,93.267,93.282,205699997.0
2007-03-01 00:15:00,93.271,93.302,93.26,93.266,179199999.0
2007-03-01 00:16:00,93.269,93.29,93.266,93.29,185500002.0
2007-03-01 00:17:00,93.299,93.323,93.283,93.285,338199998.0
2007-03-01 00:18:00,93.287,93.302,93.248,93.277,274100000.0
2007-03-01 00:19:00,93.28,93.286,93.258,93.263,296299997.0
2007-03-01 00:20:00,93.26,93.291,93.248,93.255,195699999.0
2007-03-01 00:21:00,93.261,93.273,93.239,93.253,98599997.0
2007-03-01 00:22:00,93.28,93.28,93.248,93.248,276199996.0
2007-03-01 00:23:00,93.235,93.267,93.219,93.245,318099997.0
2007-03-01 00:24:00,93.222,93.253,93.222,93.243,114300000.0
2007-03-01 00:25:00,93.23,93.267,93.221,93.248,80400000.0
2007-03-01 00:26:00,93.228,93.253,93.223,93.239,218399994.0
2007-03-01 00:27:00,93.248,93.285,93.243,93.27,189000000.0
2007-03-01 00:28:00,93.231,93.262,93.225,93.242,284000000.0
2007-03-01 00:29:00,93.258,93.273,93.231,93.273,139799997.0
2007-03-01 00:30:00,93.26,93.29,93.244,93.28,153199999.0
2007-03-01 00:31:00,93.266,93.283,93.241,93.263,147500000.0
2007-03-01 00:32:00,93.257,93.276,93.248,93.265,212199999.0
2007-03-01 00:33:00,93.242,93.273,93.241,93.258,125900000.0
2007-03-01 00:34:00,93.268,93.287,93.251,93.263,161899998.0
2007-03-01 00:35:00,93.253,93.273,93.253,93.269,86299998.0
2007-03-01 00:36:00,93.283,93.283,93.24,93.256,290400001.0
2007-03-01 00:37:00,93.273,93.285,93.253,93.261,136899999.0
2007-03-01 00:38:00,93.274,93.291,93.253,93.286,237700005.0
2007-03-01 00:39:00,93.317,93.317,93.266,93.266,120199999.0
2007-03-01 00:40:00,93.298,93.317,93.285,93.285,129200000.0
2007-03-01 00:41:00,93.297,93.312,93.274,93.295,191399996.0
2007-03-01 00:42:00,93.284,93.319,93.284,93.303,308699998.0
2007-03-01 00:43:00,93.298,93.318,93.275,93.3,142800002.0
2007-03-01 00:44:00,93.277,93.301,93.271,93.286,98900000.0
2007-03-01 00:45:00,93.302,93.311,93.283,93.289,218200004.0
2007-03-01 00:46:00,93.31,93.34,93.291,93.312,313100000.0
2007-03-01 00:47:00,93.3,93.302,93.27,93.287,260000000.0
2007-03-01 00:48:00,93.314,93.314,93.28,93.281,131799998.0
2007-03-01 00:49:00,93.304,93.309,93.271,93.294,268399997.0
2007-03-01 00:50:00,93.282,93.304,93.268,93.282,187099998.0
2007-03-01 00:51:00,93.296,93.326,93.291,93.317,293299999.0
2007-03-01 00:52:00,93.312,93.332,93.302,93.315,120400002.0
2007-03-01 00:53:00,93.316,93.316,93.291,93.299,137700000.0
2007-03-01 00:54:00,93.275,93.34,93.275,93.326,163900000.0
2007-03-01 00:55:00,93.314,93.344,93.308,93.342,258299999.0
2007-03-01 00:56:00,93.329,93.329,93.289,93.289,122000000.0
2007-03-01 00:57:00,93.331,93.347,93.323,93.325,230100004.0
2007-03-01 00:58:00,93.289,93.333,93.286,93.333,192300002.0
2007-03-01 00:59:00,93.323,93.348,93.311,93.348,166899999.0
2007-03-01 01:00:00,93.353,93.383,93.341,93.355,294399999.0
2007-03-01 01:01:00,93.35,93.391,93.342,93.391,74100000.0
2007-03-01 01:02:00,93.387,93.412,93.373,93.393,259799999.0
2007-03-01 01:03:00,93.408,93.423,93.385,93.423,207200001.0
2007-03-01 01:04:00,93.417,93.419,93.382,93.382,256400000.0
2007-03-01 01:05:00,93.396,93.415,93.375,93.415,188799996.0
2007-03-01 01:06:00,93.413,93.414,93.385,93.4,190399999.0
2007-03-01 01:07:00,93.428,93.428,93.404,93.415,62000000.0
2007-03-01 01:08:00,93.427,93.427,93.385,93.387,254400001.0
2007-03-01 01:09:00,93.402,93.425,93.386,93.425,228999998.0
2007-03-01 01:10:00,93.42,93.435,93.413,93.434,171200000.0
2007-03-01 01:11:00,93.416,93.433,93.403,93.427,183699998.0
2007-03-01 01:12:00,93.401,93.433,93.385,93.433,195199999.0
2007-03-01 01:13:00,93.4,93.426,93.396,93.41,246900002.0
2007-03-01 01:14:00,93.4,93.416,93.375,93.381,258299998.0
2007-03-01 01:15:00,93.402,93.433,93.402,93.418,108899999.0
2007-03-01 01:16:00,93.377,93.401,93.352,93.37,188800000.0
2007-03-01 01:17:00,93.37,93.398,93.369,93.386,189999998.0
2007-03-01 01:18:00,93.384,93.403,93.345,93.361,254199999.0
2007-03-01 01:19:00,93.383,93.405,93.371,93.405,206500002.0
2007-03-01 01:20:00,93.347,93.39,93.347,93.37,225900000.0
2007-03-01 01:21:00,93.42,93.45,93.407,93.45,169099998.0
2007-03-01 01:22:00,93.457,93.472,93.433,93.433,196399997.0
2007-03-01 01:23:00,93.441,93.449,93.412,93.416,179200002.0
2007-03-01 01:24:00,93.419,93.437,93.4,93.418,166999998.0
2007-03-01 01:25:00,93.41,93.441,93.405,93.438,285599999.0
2007-03-01 01:26:00,93.442,93.442,93.406,93.425,204699997.0
2007-03-01 01:27:00,93.429,93.442,93.417,93.43,113599998.0
2007-03-01 01:28:00,93.417,93.436,93.414,93.424,261400003.0
2007-03-01 01:29:00,93.408,93.423,93.396,93.408,179899998.0
2007-03-01 01:30:00,93.39,93.423,93.381,93.41,182000000.0
2007-03-01 01:31:00,93.393,93.437,93.38,93.437,347699999.0
2007-03-01 01:32:00,93.443,93.443,93.412,93.423,223199999.0
2007-03-01 01:33:00,93.445,93.463,93.435,93.462,154800001.0
2007-03-01 01:34:00,93.416,93.478,93.416,93.468,161299998.0
2007-03-01 01:35:00,93.452,93.471,93.445,93.469,206399998.0
2007-03-01 01:36:00,93.468,93.468,93.435,93.439,223299999.0
2007-03-01 01:37:00,93.475,93.492,93.452,93.466,149200000.0
2007-03-01 01:38:00,93.46,93.484,93.453,93.48,157700002.0
2007-03-01 01:39:00,93.488,93.517,93.477,93.497,188599998.0
2007-03-01 01:40:00,93.514,93.532,93.487,93.502,203500002.0
2007-03-01 01:41:00,93.512,93.512,93.466,93.482,131100000.0
2007-03-01 01:42:00,93.473,93.492,93.45,93.467,206000000.0
2007-03-01 01:43:00,93.466,93.483,93.459,93.479,242100001.0
2007-03-01 01:44:00,93.442,93.485,93.434,93.46,206900001.0
2007-03-01 01:45:00,93.437,93.458,93.418,93.433,236599998.0
2007-03-01 01:46:00,93.451,93.451,93.419,93.428,211999998.0
2007-03-01 01:47:00,93.454,93.516,93.439,93.497,229999995.0
2007-03-01 01:48:00,93.49,93.521,93.469,93.477,179000001.0
2007-03-01 01:49:00,93.431,93.448,93.418,93.437,223399999.0
2007-03-01 01:50:00,93.4,93.44,93.388,93.44,95600000.0
2007-03-01 01:51:00,93.428,93.468,93.419,93.468,195399997.0
2007-03-01 01:52:00,93.478,93.495,93.466,93.469,238199999.0
2007-03-01 01:53:00,93.476,93.492,93.468,93.479,105700000.0
2007-03-01 01:54:00,93.479,93.481,93.445,93.445,169299999.0
2007-03-01 01:55:00,93.468,93.494,93.468,93.492,114999998.0
2007-03-01 01:56:00,93.436,93.458,93.421,93.437,157400000.0
2007-03-01 01:57:00,93.451,93.451,93.399,93.408,180399999.0
2007-03-01 01:58:00,93.415,93.442,93.412,93.44,205000000.0
2007-03-01 01:59:00,93.424,93.445,93.415,93.437,391400000.0
2007-03-01 02:00:00,93.408,93.434,93.393,93.434,117500002.0
2007-03-01 02:01:00,93.445,93.455,93.421,93.438,275399998.0
2007-03-01 02:02:00,93.443,93.443,93.397,93.397,183899996.0
2007-03-01 02:03:00,93.425,93.46,93.425,93.432,216099997.0
2007-03-01 02:04:00,93.429,93.429,93.385,93.385,178300001.0
2007-03-01 02:05:00,93.412,93.433,93.404,93.415,143700001.0
2007-03-01 02:06:00,93.419,93.455,93.419,93.446,208199999.0
2007-03-01 02:07:00,93.441,93.467,93.43,93.448,218899996.0
2007-03-01 02:08:00,93.423,93.443,93.411,93.441,174400000.0
2007-03-01 02:09:00,93.448,93.448,93.42,93.442,129599999.0
2007-03-01 02:10:00,93.427,93.451,93.424,93.447,156900000.0
2007-03-01 02:11:00,93.435,93.44,93.408,93.414,195800000.0
2007-03-01 02:12:00,93.447,93.463,93.435,93.441,269600000.0
2007-03-01 02:13:00,93.471,93.487,93.458,93.47,172200000.0
2007-03-01 02:14:00,93.475,93.505,93.473,93.486,152300001.0
2007-03-01 02:15:00,93.513,93.529,93.49,93.502,296399999.0
2007-03-01 02:16:00,93.518,93.518,93.484,93.503,147000000.0
2007-03-01 02:17:00,93.489,93.508,93.462,93.492,195500001.0
2007-03-01 02:18:00,93.488,93.519,93.488,93.511,182600000.0
2007-03-01 02:19:00,93.514,93.525,93.485,93.502,265999998.0
2007-03-01 02:20:00,93.499,93.519,93.489,93.516,222600001.0
2007-03-01 02:21:00,93.502,93.516,93.484,93.497,279699999.0
2007-03-01 02:22:00,93.497,93.504,93.469,93.476,307199997.0
2007-03-01 02:23:00,93.47,93.484,93.458,93.482,246300001.0
2007-03-01 02:24:00,93.465,93.487,93.44,93.472,115700002.0
2007-03-01 02:25:00,93.456,93.473,93.434,93.455,211700001.0
2007-03-01 02:26:00,93.462,93.462,93.414,93.414,88300001.0
2007-03-01 02:27:00,93.468,93.47,93.447,93.451,157400000.0
2007-03-01 02:28:00,93.457,93.48,93.442,93.48,209299999.0
2007-03-01 02:29:00,93.479,93.479,93.449,93.46,220799999.0
2007-03-01 02:30:00,93.454,93.471,93.414,93.435,172299999.0
2007-03-01 02:31:00,93.453,93.468,93.434,93.449,187999998.0
2007-03-01 02:32:00,93.474,93.484,93.455,93.455,216299999.0
2007-03-01 02:33:00,93.462,93.492,93.462,93.487,196300000.0
2007-03-01 02:34:00,93.473,93.491,93.45,93.476,129099998.0
2007-03-01 02:35:00,93.474,93.491,93.462,93.48,206200001.0
2007-03-01 02:36:00,93.49,93.511,93.477,93.486,155499998.0
2007-03-01 02:37:00,93.491,93.517,93.485,93.5,216199998.0
2007-03-01 02:38:00,93.499,93.518,93.478,93.493,290199997.0
2007-03-01 02:39:00,93.517,93.542,93.501,93.501,278899999.0
2007-03-01 02:40:00,93.528,93.54,93.503,93.524,70800000.0
2007-03-01 02:41:00,93.552,93.552,93.507,93.518,134600002.0
2007-03-01 02:42:00,93.5,93.53,93.498,93.521,181700003.0
2007-03-01 02:43:00,93.51,93.54,93.489,93.529,260799999.0
2007-03-01 02:44:00,93.507,93.509,93.481,93.481,233699999.0
2007-03-01 02:45:00,93.471,93.515,93.471,93.493,276499994.0
2007-03-01 02:46:00,93.474,93.491,93.447,93.485,104600000.0
2007-03-01 02:47:00,93.478,93.507,93.464,93.507,345400005.0
2007-03-01 02:48:00,93.504,93.526,93.504,93.522,130999998.0
2007-03-01 02:49:00,93.495,93.511,93.48,93.484,136199998.0
2007-03-01 02:50:00,93.5,93.514,93.465,93.497,200100000.0
2007-03-01 02:51:00,93.481,93.508,93.473,93.508,260599997.0
2007-03-01 02:52:00,93.488,93.508,93.476,93.493,298099999.0
2007-03-01 02:53:00,93.469,93.484,93.443,93.476,189600000.0
2007-03-01 02:54:00,93.455,93.48,93.441,93.453,107200000.0
2007-03-01 02:55:00,93.455,93.455,93.428,93.43,94700000.0
2007-03-01 02:56:00,93.428,93.463,93.423,93.461,150599999.0
2007-03-01 02:57:00,93.463,93.469,93.434,93.443,235599998.0
2007-03-01 02:58:00,93.438,93.438,93.402,93.402,294200000.0
2007-03-01 02:59:00,93.42,93.42,93.377,93.377,99800001.0
2007-03-01 03:00:00,93.387,93.408,93.37,93.393,84900000.0
2007-03-01 03:01:00,93.403,93.431,93.4,93.429,165000002.0
2007-03-01 03:02:00,93.404,93.43,93.384,93.384,192199997.0
2007-03-01 03:03:00,93.393,93.405,93.367,93.392,275199995.0
2007-03-01 03:04:00,93.38,93.419,93.372,93.406,136199997.0
2007-03-01 03:05:00,93.418,93.423,93.391,93.401,91300002.0
2007-03-01 03:06:00,93.39,93.408,93.366,93.39,123100000.0
2007-03-01 03:07:00,93.411,93.422,93.391,93.396,253200005.0
2007-03-01 03:08:00,93.413,93.413,93.387,93.398,243300000.0
2007-03-01 03:09:00,93.373,93.406,93.362,93.389,246899998.0
2007-03-01 03:10:00,93.404,93.404,93.366,93.376,171999999.0
2007-03-01 03:11:00,93.373,93.392,93.37,93.38,146899999.0
2007-03-01 03:12:00,93.395,93.416,93.369,93.38,219999998.0
2007-03-01 03:13:00,93.389,93.396,93.371,93.383,141699999.0
2007-03-01 03:14:00,93.39,93.4,93.365,93.387,194599997.0
2007-03-01 03:15:00,93.372,93.372,93.336,93.343,153300001.0
2007-03-01 03:16:00,93.326,93.364,93.322,93.364,191000004.0
2007-03-01 03:17:00,93.366,93.374,93.332,93.335,230299999.0
2007-03-01 03:18:00,93.344,93.373,93.339,93.358,322000000.0
2007-03-01 03:19:00,93.376,93.384,93.352,93.361,170599999.0
2007-03-01 03:20:00,93.38,93.396,93.369,93.39,198699997.0
2007-03-01 03:21:00,93.347,93.401,93.34,93.39,183599999.0
2007-03-01 03:22:00,93.406,93.418,93.388,93.4,205099999.0
2007-03-01 03:23:00,93.401,93.413,93.388,93.408,225399999.0
2007-03-01 03:24:00,93.4,93.401,93.364,93.364,212399998.0
2007-03-01 03:25:00,93.38,93.38,93.357,93.361,257400000.0
2007-03-01 03:26:00,93.357,93.38,93.345,93.362,131400001.0
2007-03-01 03:27:00,93.357,93.382,93.357,93.376,121600001.0
2007-03-01 03:28:00,93.367,93.406,93.367,93.377,146499999.0
2007-03-01 03:29:00,93.395,93.426,93.387,93.414,241700001.0
2007-03-01 03:30:00,93.416,93.416,93.376,93.393,205799999.0
2007-03-01 03:31:00,93.423,93.442,93.403,93.427,165000001.0
2007-03-01 03:32:00,93.44,93.44,93.401,93.42,198400000.0
2007-03-01 03:33:00,93.408,93.431,93.388,93.408,274099998.0
2007-03-01 03:34:00,93.381,93.419,93.369,93.419,158199999.0
2007-03-01 03:35:00,93.409,93.437,93.403,93.429,201700000.0
2007-03-01 03:36:00,93.425,93.436,93.397,93.417,267700001.0
2007-03-01 03:37:00,93.424,93.435,93.375,93.4,248400002.0
2007-03-01 03:38:00,93.417,93.427,93.394,93.411,278299993.0
2007-03-01 03:39:00,93.412,93.436,93.411,93.425,193399997.0
2007-03-01 03:40:00,93.405,93.426,93.392,93.402,264700003.0
2007-03-01 03:41:00,93.4,93.419,93.389,93.401,296999997.0
2007-03-01 03:42:00,93.427,93.427,93.391,93.391,43700000.0
2007-03-01 03:43:00,93.414,93.416,93.371,93.371,187100000.0
2007-03-01 03:44:00,93.397,93.418,93.387,93.413,294199999.0
2007-03-01 03:45:00,93.389,93.425,93.373,93.404,151399999.0
2007-03-01 03:46:00,93.403,93.431,93.39,93.4,236700000.0
2007-03-01 03:47:00,93.382,93.405,93.348,93.37,215100000.0
2007-03-01 03:48:00,93.372,93.372,93.341,93.341,117100001.0
2007-03-01 03:49:00,93.341,93.341,93.304,93.316,177000001.0
2007-03-01 03:50:00,93.316,93.316,93.289,93.301,111799999.0
2007-03-01 03:51:00,93.298,93.312,93.263,93.294,190699998.0
2007-03-01 03:52:00,93.27,93.31,93.26,93.275,185299999.0
2007-03-01 03:53:00,93.232,93.281,93.232,93.275,199999997.0
2007-03-01 03:54:00,93.278,93.278,93.246,93.246,157599998.0
2007-03-01 03:55:00,93.239,93.28,93.239,93.28,59600000.0
2007-03-01 03:56:00,93.276,93.294,93.256,93.256,246400000.0
2007-03-01 03:57:00,93.254,93.264,93.232,93.237,126200000.0
2007-03-01 03:58:00,93.24,93.263,93.219,93.221,181200002.0
2007-03-01 03:59:00,93.207,93.24,93.203,93.23,238099996.0
2007-03-01 04:00:00,93.216,93.216,93.159,93.168,181399997.0
2007-03-01 04:01:00,93.155,93.175,93.135,93.161,116500000.0
2007-03-01 04:02:00,93.154,93.165,93.13,93.141,189400004.0
2007-03-01 04:03:00,93.15,93.151,93.122,93.122,78500000.0
2007-03-01 04:04:00,93.11,93.125,93.085,93.093,154499998.0
2007-03-01 04:05:00,93.098,93.107,93.083,93.094,264699999.0
2007-03-01 04:06:00,93.085,93.109,93.056,93.078,149000000.0
2007-03-01 04:07:00,93.093,93.093,93.06,93.083,161099999.0
2007-03-01 04:08:00,93.045,93.063,93.031,93.059,222599998.0
2007-03-01 04:09:00,93.063,93.084,93.052,93.064,150199996.0
2007-03-01 04:10:00,93.086,93.11,93.082,93.094,120400002.0
2007-03-01 04:11:00,93.096,93.116,93.085,93.098,141899998.0
2007-03-01 04:12:00,93.119,93.128,93.106,93.11,213099999.0
2007-03-01 04:13:00,93.096,93.117,93.071,93.098,266299997.0
2007-03-01 04:14:00,93.103,93.106,93.08,93.08,249099999.0
2007-03-01 04:15:00,93.107,93.127,93.085,93.087,209099998.0
2007-03-01 04:16:00,93.102,93.125,93.097,93.113,258300001.0
2007-03-01 04:17:00,93.086,93.129,93.086,93.126,142600000.0
2007-03-01 04:18:00,93.099,93.12,93.057,93.079,149900000.0
2007-03-01 04:19:00,93.091,93.116,93.079,93.103,242399998.0
2007-03-01 04:20:00,93.077,93.105,93.077,93.105,97000002.0
2007-03-01 04:21:00,93.109,93.119,93.089,93.089,191099996.0
2007-03-01 04:22:00,93.089,93.093,93.06,93.06,70300000.0
2007-03-01 04:23:00,93.074,93.11,93.074,93.091,109999999.0
2007-03-01 04:24:00,93.076,93.133,93.06,93.116,202499997.0
2007-03-01 04:25:00,93.12,93.156,93.111,93.137,159399999.0
2007-03-01 04:26:00,93.156,93.176,93.151,93.163,190300001.0
2007-03-01 04:27:00,93.138,93.161,93.128,93.156,186500001.0
2007-03-01 04:28:00,93.131,93.163,93.128,93.163,188500001.0
2007-03-01 04:29:00,93.135,93.164,93.126,93.144,217199998.0
2007-03-01 04:30:00,93.118,93.138,93.1,93.123,200099998.0
2007-03-01 04:31:00,93.123,93.123,93.075,93.088,250999999.0
2007-03-01 04:32:00,93.096,93.118,93.089,93.118,158700000.0
2007-03-01 04:33:00,93.081,93.13,93.081,93.122,280300000.0
2007-03-01 04:34:00,93.118,93.118,93.092,93.109,206700000.0
2007-03-01 04:35:00,93.117,93.117,93.053,93.055,173899998.0
2007-03-01 04:36:00,93.065,93.065,93.026,93.039,194799998.0
2007-03-01 04:37:00,93.01,93.049,92.987,93.031,190400000.0
2007-03-01 04:38:00,93.063,93.082,93.038,93.058,215399999.0
2007-03-01 04:39:00,93.068,93.069,93.034,93.034,184100003.0
2007-03-01 04:40:00,93.009,93.043,92.999,93.043,244800000.0
2007-03-01 04:41:00,93.036,93.049,93.015,93.029,208000000.0
2007-03-01 04:42:00,93.039,93.068,93.034,93.047,169200001.0
2007-03-01 04:43:00,93.042,93.059,93.036,93.052,156899999.0
2007-03-01 04:44:00,93.063,93.074,93.047,93.06,130500001.0
2007-03-01 04:45:00,93.054,93.078,93.048,93.078,255500000.0
2007-03-01 04:46:00,93.062,93.1,93.058,93.1,194399998.0
2007-03-01 04:47:00,93.101,93.131,93.092,93.113,282499997.0
2007-03-01 04:48:00,93.112,93.126,93.099,93.11,169299999.0
2007-03-01 04:49:00,93.132,93.132,93.079,93.09,208599997.0
2007-03-01 04:50:00,93.112,93.143,93.1,93.118,145300002.0
2007-03-01 04:51:00,93.142,93.157,93.117,93.117,193700001.0
2007-03-01 04:52:00,93.124,93.137,93.099,93.137,174700000.0
2007-03-01 04:53:00,93.137,93.151,93.108,93.108,210600002.0
2007-03-01 04:54:00,93.14,93.14,93.105,93.124,282600000.0
2007-03-01 04:55:00,93.138,93.149,93.119,93.122,105600000.0
2007-03-01 04:56:00,93.128,93.15,93.127,93.15,182999996.0
2007-03-01 04:57:00,93.127,93.147,93.115,93.132,166900000.0
2007-03-01 04:58:00,93.135,93.135,93.096,93.098,158099999.0
2007-03-01 04:59:00,93.116,93.13,93.109,93.128,216499997.0
2007-03-01 05:00:00,93.121,93.121,93.087,93.102,157200002.0
2007-03-01 05:01:00,93.117,93.124,93.094,93.094,166699998.0
2007-03-01 05:02:00,93.117,93.14,93.11,93.124,181300000.0
2007-03-01 05:03:00,93.084,93.106,93.077,93.094,172199999.0
2007-03-01 05:04:00,93.094,93.111,93.071,93.108,156900001.0
2007-03-01 05:05:00,93.092,93.115,93.068,93.11,162599999.0
2007-03-01 05:06:00,93.116,93.116,93.069,93.069,227199997.0
2007-03-01 05:07:00,93.106,93.121,93.09,93.119,193599998.0
2007-03-01 05:08:00,93.139,93.149,93.094,93.094,151100002.0
2007-03-01 05:09:00,93.13,93.134,93.104,93.118,331100002.0
2007-03-01 05:10:00,93.071,93.114,93.071,93.11,164400002.0
2007-03-01 05:11:00,93.092,93.122,93.077,93.077,256800001.0
2007-03-01 05:12:00,93.12,93.135,93.097,93.117,175699998.0
2007-03-01 05:13:00,93.124,93.135,93.096,93.122,200999998.0
2007-03-01 05:14:00,93.118,93.142,93.108,93.117,150800000.0
2007-03-01 05:15:00,93.106,93.137,93.099,93.114,215099996.0
2007-03-01 05:16:00,93.066,93.125,93.066,93.123,263300001.0
2007-03-01 05:17:00,93.082,93.124,93.082,93.1,259200001.0
2007-03-01 05:18:00,93.069,93.1,93.061,93.09,178900000.0
2007-03-01 05:19:00,93.093,93.099,93.07,93.076,132799998.0
2007-03-01 05:20:00,93.085,93.106,93.075,93.092,117000001.0
2007-03-01 05:21:00,93.1,93.118,93.082,93.095,256199999.0
2007-03-01 05:22:00,93.09,93.105,93.06,93.073,266899997.0
2007-03-01 05:23:00,93.062,93.078,93.046,93.048,172300001.0
2007-03-01 05:24:00,93.066,93.09,93.06,93.079,252200002.0
2007-03-01 05:25:00,93.074,93.099,93.048,93.075,222300001.0
2007-03-01 05:26:00,93.085,93.105,93.083,93.098,198000000.0
2007-03-01 05:27:00,93.091,93.113,93.061,93.085,157000001.0
2007-03-01 05:28:00,93.09,93.1,93.053,93.074,175799997.0
2007-03-01 05:29:00,93.095,93.104,93.073,93.081,164099999.0
2007-03-01 05:30:00,93.087,93.102,93.058,93.095,208700001.0
2007-03-01 05:31:00,93.072,93.094,93.051,93.075,188700002.0
2007-03-01 05:32:00,93.085,93.098,93.052,93.058,176800002.0
2007-03-01 05:33:00,93.055,93.087,93.049,93.08,195800000.0
2007-03-01 05:34:00,93.087,93.09,93.061,93.077,158000001.0
2007-03-01 05:35:00,93.083,93.083,93.052,93.06,167899999.0
2007-03-01 05:36:00,93.052,93.079,93.051,93.075,233799998.0
2007-03-01 05:37:00,93.06,93.084,93.041,93.052,157099996.0
2007-03-01 05:38:00,93.049,93.056,93.017,93.031,205999999.0
2007-03-01 05:39:00,93.039,93.074,93.026,93.063,268699996.0
2007-03-01 05:40:00,93.045,93.088,93.045,93.069,155900000.0
2007-03-01 05:41:00,93.095,93.095,93.048,93.063,206300001.0
2007-03-01 05:42:00,93.038,93.076,93.038,93.076,99999999.0
2007-03-01 05:43:00,93.06,93.081,93.059,93.081,60300000.0
2007-03-01 05:44:00,93.059,93.087,93.041,93.086,152399999.0
2007-03-01 05:45:00,93.047,93.071,93.036,93.069,203799996.0
2007-03-01 05:46:00,93.037,93.092,93.037,93.092,186999996.0
2007-03-01 05:47:00,93.055,93.075,93.045,93.065,86700000.0
2007-03-01 05:48:00,93.049,93.073,93.04,93.062,205400000.0
2007-03-01 05:49:00,93.048,93.064,93.016,93.016,189500001.0
2007-03-01 05:50:00,93.044,93.069,93.033,93.058,175399999.0
2007-03-01 05:51:00,93.042,93.056,93.007,93.056,147299999.0
2007-03-01 05:52:00,93.024,93.047,92.995,93.021,224999997.0
2007-03-01 05:53:00,93.023,93.026,92.983,92.983,185800001.0
2007-03-01 05:54:00,92.979,93.004,92.966,92.98,180699999.0
2007-03-01 05:55:00,92.956,92.976,92.935,92.953,206700003.0
2007-03-01 05:56:00,92.953,92.953,92.916,92.916,120999999.0
2007-03-01 05:57:00,92.949,92.949,92.916,92.927,112700001.0
2007-03-01 05:58:00,92.935,92.969,92.916,92.946,246700000.0
2007-03-01 05:59:00,92.948,92.967,92.929,92.946,164399999.0
2007-03-01 06:00:00,92.94,92.94,92.897,92.897,340599999.0
2007-03-01 06:01:00,92.914,92.922,92.896,92.9,206100001.0
2007-03-01 06:02:00,92.89,92.924,92.89,92.923,114299999.0
2007-03-01 06:03:00,92.905,92.931,92.901,92.906,263400000.0
2007-03-01 06:04:00,92.898,92.927,92.897,92.924,138600000.0
2007-03-01 06:05:00,92.935,92.94,92.913,92.913,142500002.0
2007-03-01 06:06:00,92.908,92.923,92.879,92.888,110600000.0
2007-03-01 06:07:00,92.876,92.9,92.874,92.9,103700000.0
2007-03-01 06:08:00,92.888,92.901,92.868,92.883,169800001.0
2007-03-01 06:09:00,92.878,92.878,92.842,92.852,198999998.0
2007-03-01 06:10:00,92.852,92.868,92.838,92.85,184600000.0
2007-03-01 06:11:00,92.836,92.836,92.797,92.8,187500001.0
2007-03-01 06:12:00,92.801,92.829,92.801,92.823,132300000.0
2007-03-01 06:13:00,92.801,92.825,92.79,92.825,210399996.0
2007-03-01 06:14:00,92.822,92.847,92.812,92.812,217400003.0
2007-03-01 06:15:00,92.838,92.843,92.812,92.812,135499996.0
2007-03-01 06:16:00,92.8,92.83,92.799,92.83,253700000.0
2007-03-01 06:17:00,92.826,92.849,92.807,92.83,233200004.0
2007-03-01 06:18:00,92.85,92.873,92.847,92.867,198600000.0
2007-03-01 06:19:00,92.859,92.881,92.855,92.881,131599996.0
2007-03-01 06:20:00,92.881,92.89,92.864,92.869,308299995.0
2007-03-01 06:21:00,92.88,92.902,92.873,92.889,158199998.0
2007-03-01 06:22:00,92.894,92.912,92.884,92.89,176900000.0
2007-03-01 06:23:00,92.892,92.916,92.892,92.912,213599997.0
2007-03-01 06:24:00,92.919,92.933,92.89,92.913,248700004.0
2007-03-01 06:25:00,92.931,92.95,92.919,92.936,192399998.0
2007-03-01 06:26:00,92.926,92.948,92.909,92.93,112600001.0
2007-03-01 06:27:00,92.931,92.963,92.928,92.963,150499999.0
2007-03-01 06:28:00,92.958,92.958,92.923,92.935,169800002.0
2007-03-01 06:29:00,92.951,92.951,92.907,92.917,169399999.0
2007-03-01 06:30:00,92.907,92.931,92.899,92.92,210199997.0
2007-03-01 06:31:00,92.905,92.92,92.888,92.896,214900000.0
2007-03-01 06:32:00,92.91,92.936,92.89,92.921,160400001.0
2007-03-01 06:33:00,92.937,92.968,92.934,92.963,233200006.0
2007-03-01 06:34:00,92.952,92.987,92.952,92.977,88500000.0
2007-03-01 06:35:00,92.97,92.97,92.939,92.95,255000003.0
2007-03-01 06:36:00,92.955,92.969,92.943,92.948,173100001.0
2007-03-01 06:37:00,92.962,92.969,92.939,92.944,181099999.0
2007-03-01 06:38:00,92.963,92.972,92.942,92.946,177899998.0
2007-03-01 06:39:00,92.948,92.962,92.936,92.945,181600000.0
2007-03-01 06:40:00,92.965,92.965,92.932,92.932,259199998.0
2007-03-01 06:41:00,92.945,92.963,92.928,92.949,131699997.0
2007-03-01 06:42:00,92.942,92.977,92.942,92.97,224799998.0
2007-03-01 06:43:00,92.972,92.972,92.936,92.936,344200001.0
2007-03-01 06:44:00,92.952,92.985,92.949,92.977,110100000.0
2007-03-01 06:45:00,92.966,92.966,92.936,92.939,170300003.0
2007-03-01 06:46:00,92.965,92.965,92.932,92.932,141700000.0
2007-03-01 06:47:00,92.929,92.974,92.929,92.972,170700000.0
2007-03-01 06:48:00,92.933,92.967,92.933,92.957,148800000.0
2007-03-01 06:49:00,92.93,92.961,92.927,92.951,186999999.0
2007-03-01 06:50:00,92.938,92.953,92.923,92.947,132899999.0
2007-03-01 06:51:00,92.94,92.956,92.918,92.93,199000000.0
2007-03-01 06:52:00,92.919,92.929,92.887,92.889,260100000.0
2007-03-01 06:53:00,92.883,92.902,92.866,92.885,223199997.0
2007-03-01 06:54:00,92.881,92.894,92.862,92.888,255300000.0
2007-03-01 06:55:00,92.885,92.898,92.869,92.898,194499997.0
2007-03-01 06:56:00,92.883,92.913,92.883,92.91,262899998.0
2007-03-01 06:57:00,92.912,92.921,92.895,92.895,91800000.0
2007-03-01 06:58:00,92.882,92.912,92.879,92.887,174099997.0
2007-03-01 06:59:00,92.887,92.903,92.864,92.885,123400000.0
2007-03-01 07:00:00,92.883,92.893,92.87,92.876,104099998.0
2007-03-01 07:01:00,92.883,92.908,92.872,92.885,111300001.0
2007-03-01 07:02:00,92.861,92.899,92.855,92.899,238300007.0
2007-03-01 07:03:00,92.864,92.886,92.84,92.862,86300001.0
2007-03-01 07:04:00,92.877,92.877,92.853,92.853,107399999.0
2007-03-01 07:05:00,92.852,92.878,92.839,92.878,158300001.0
2007-03-01 07:06:00,92.861,92.883,92.858,92.88,216799998.0
2007-03-01 07:07:00,92.853,92.874,92.823,92.856,126800001.0
2007-03-01 07:08:00,92.848,92.86,92.819,92.86,167199998.0
2007-03-01 07:09:00,92.853,92.855,92.824,92.827,213500000.0
2007-03-01 07:10:00,92.853,92.866,92.83,92.849,130200000.0
2007-03-01 07:11:00,92.849,92.859,92.834,92.835,244499998.0
2007-03-01 07:12:00,92.86,92.893,92.847,92.876,249099998.0
2007-03-01 07:13:00,92.886,92.913,92.886,92.906,206200002.0
2007-03-01 07:14:00,92.896,92.923,92.891,92.923,230200000.0
2007-03-01 07:15:00,92.908,92.932,92.889,92.906,164600001.0
2007-03-01 07:16:00,92.891,92.913,92.862,92.892,187400001.0
2007-03-01 07:17:00,92.896,92.93,92.896,92.93,148300000.0
2007-03-01 07:18:00,92.921,92.942,92.89,92.908,141299998.0
2007-03-01 07:19:00,92.925,92.925,92.895,92.899,178299999.0
2007-03-01 07:20:00,92.886,92.905,92.855,92.882,168199998.0
2007-03-01 07:21:00,92.893,92.917,92.885,92.905,99800000.0
2007-03-01 07:22:00,92.892,92.916,92.87,92.898,189600000.0
2007-03-01 07:23:00,92.906,92.911,92.872,92.872,210400003.0
2007-03-01 07:24:00,92.879,92.9,92.861,92.895,218900002.0
2007-03-01 07:25:00,92.869,92.913,92.866,92.913,204200003.0
2007-03-01 07:26:00,92.867,92.905,92.866,92.902,257000002.0
2007-03-01 07:27:00,92.881,92.911,92.871,92.911,155999997.0
2007-03-01 07:28:00,92.926,92.933,92.898,92.898,258899998.0
2007-03-01 07:29:00,92.908,92.926,92.901,92.926,194800000.0
2007-03-01 07:30:00,92.917,92.917,92.898,92.898,165799999.0
2007-03-01 07:31:00,92.908,92.917,92.887,92.887,142700000.0
2007-03-01 07:32:00,92.899,92.915,92.878,92.895,272400000.0
2007-03-01 07:33:00,92.891,92.907,92.877,92.906,259499999.0
2007-03-01 07:34:00,92.905,92.921,92.897,92.921,150299999.0
2007-03-01 07:35:00,92.9,92.927,92.89,92.922,266900000.0
2007-03-01 07:36:00,92.929,92.939,92.912,92.934,247899999.0
2007-03-01 07:37:00,92.932,92.97,92.932,92.97,109400000.0
2007-03-01 07:38:00,92.967,92.989,92.952,92.959,113299999.0
2007-03-01 07:39:00,92.99,92.995,92.964,92.979,255000000.0
2007-03-01 07:40:00,92.984,93.023,92.984,93.014,124200000.0
2007-03-01 07:41:00,92.999,93.014,92.985,93.001,91400001.0
2007-03-01 07:42:00,93.006,93.021,92.992,92.999,183800003.0
2007-03-01 07:43:00,93.006,93.03,92.995,93.03,226100001.0
2007-03-01 07:44:00,93.038,93.039,93.009,93.022,232600004.0
2007-03-01 07:45:00,93.031,93.05,93.018,93.023,140099998.0
2007-03-01 07:46:00,93.023,93.049,92.997,93.028,174300000.0
2007-03-01 07:47:00,93.037,93.04,93.018,93.022,252899994.0
2007-03-01 07:48:00,93.012,93.053,93.002,93.053,300500002.0
2007-03-01 07:49:00,93.049,93.06,93.037,93.051,188700000.0
2007-03-01 07:50:00,93.037,93.059,92.994,93.029,234800000.0
2007-03-01 07:51:00,93.029,93.044,93.024,93.038,96900000.0
2007-03-01 07:52:00,93.01,93.037,93.002,93.034,185600000.0
2007-03-01 07:53:00,93.014,93.04,92.995,93.037,214299997.0
2007-03-01 07:54:00,93.033,93.041,93.004,93.02,321799998.0
2007-03-01 07:55:00,92.999,93.028,92.998,93.028,246999999.0
2007-03-01 07:56:00,93.03,93.035,92.992,93.002,155000000.0
2007-03-01 07:57:00,92.984,93.001,92.978,92.999,199899997.0
2007-03-01 07:58:00,92.993,93.0,92.971,92.982,161300000.0
2007-03-01 07:59:00,93.004,93.027,92.984,93.01,107200000.0
2007-03-01 08:00:00,93.003,93.003,92.964,92.986,264199997.0
2007-03-01 08:01:00,92.979,92.993,92.935,92.943,168800001.0
2007-03-01 08:02:00,92.977,92.989,92.947,92.947,211400000.0
2007-03-01 08:03:00,92.934,92.957,92.922,92.941,186199998.0
2007-03-01 08:04:00,92.946,92.946,92.92,92.927,135900001.0
2007-03-01 08:05:00,92.924,92.943,92.905,92.922,201200000.0
2007-03-01 08:06:00,92.896,92.937,92.896,92.935,211399998.0
2007-03-01 08:07:00,92.925,92.939,92.897,92.897,359699997.0
2007-03-01 08:08:00,92.927,92.952,92.919,92.935,104900001.0
2007-03-01 08:09:00,92.928,92.939,92.908,92.912,168600002.0
2007-03-01 08:10:00,92.911,92.939,92.884,92.922,190400001.0
2007-03-01 08:11:00,92.927,92.961,92.927,92.955,187499998.0
2007-03-01 08:12:00,92.95,92.95,92.918,92.929,241999998.0
2007-03-01 08:13:00,92.937,92.966,92.92,92.949,181700000.0
2007-03-01 08:14:00,92.967,92.967,92.934,92.948,109099999.0
2007-03-01 08:15:00,92.957,92.984,92.944,92.965,172600001.0
2007-03-01 08:16:00,92.955,92.995,92.955,92.995,147399999.0
2007-03-01 08:17:00,92.988,93.005,92.98,93.005,102400000.0
2007-03-01 08:18:00,93.0,93.004,92.976,92.976,186000001.0
2007-03-01 08:19:00,92.988,92.995,92.958,92.995,177800002.0
2007-03-01 08:20:00,93.015,93.023,92.989,92.998,170600001.0
2007-03-01 08:21:00,92.985,93.0,92.963,92.989,256000002.0
2007-03-01 08:22:00,92.985,93.028,92.971,93.009,104100001.0
2007-03-01 08:23:00,93.012,93.043,93.012,93.042,215599998.0
2007-03-01 08:24:00,93.017,93.038,93.013,93.038,127299997.0
2007-03-01 08:25:00,92.999,93.04,92.999,93.039,269699995.0
2007-03-01 08:26:00,93.023,93.04,93.02,93.04,99600000.0
2007-03-01 08:27:00,93.046,93.051,93.007,93.007,203499996.0
2007-03-01 08:28:00,93.033,93.041,93.014,93.023,253599998.0
2007-03-01 08:29:00,93.031,93.031,93.003,93.015,241100000.0
2007-03-01 08:30:00,93.025,93.048,93.015,93.019,190999999.0
2007-03-01 08:31:00,93.01,93.032,92.999,93.008,191400000.0
2007-03-01 08:32:00,93.006,93.016,92.973,92.973,202099996.0
2007-03-01 08:33:00,93.005,93.02,92.986,92.997,272899996.0
2007-03-01 08:34:00,92.983,92.983,92.931,92.942,186399999.0
2007-03-01 08:35:00,92.975,92.982,92.93,92.93,124800000.0
2007-03-01 08:36:00,92.899,92.918,92.86,92.88,140600000.0
2007-03-01 08:37:00,92.902,92.912,92.893,92.906,135299998.0
2007-03-01 08:38:00,92.914,92.914,92.872,92.894,293700000.0
2007-03-01 08:39:00,92.903,92.914,92.888,92.896,266700002.0
2007-03-01 08:40:00,92.901,92.926,92.897,92.912,206600001.0
2007-03-01 08:41:00,92.914,92.937,92.892,92.91,167400002.0
2007-03-01 08:42:00,92.918,92.934,92.907,92.92,221600000.0
2007-03-01 08:43:00,92.901,92.921,92.889,92.902,123100000.0
2007-03-01 08:44:00,92.904,92.907,92.862,92.886,321999999.0
2007-03-01 08:45:00,92.875,92.895,92.861,92.879,116700001.0
2007-03-01 08:46:00,92.876,92.897,92.866,92.878,148600001.0
2007-03-01 08:47:00,92.844,92.866,92.814,92.821,197100002.0
2007-03-01 08:48:00,92.825,92.852,92.822,92.832,162900001.0
2007-03-01 08:49:00,92.852,92.854,92.827,92.831,182900001.0
2007-03-01 08:50:00,92.839,92.845,92.808,92.82,219099997.0
2007-03-01 08:51:00,92.833,92.858,92.83,92.854,319200001.0
2007-03-01 08:52:00,92.846,92.865,92.839,92.851,103200001.0
2007-03-01 08:53:00,92.849,92.85,92.815,92.83,224200001.0
2007-03-01 08:54:00,92.853,92.853,92.821,92.839,124900000.0
2007-03-01 08:55:00,92.862,92.862,92.807,92.817,187299999.0
2007-03-01 08:56:00,92.813,92.831,92.803,92.822,146299998.0
2007-03-01 08:57:00,92.823,92.83,92.802,92.809,207800001.0
2007-03-01 08:58:00,92.828,92.851,92.814,92.823,139800000.0
2007-03-01 08:59:00,92.865,92.87,92.842,92.847,255200001.0
2007-03-01 09:00:00,92.853,92.853,92.818,92.834,148199999.0
2007-03-01 09:01:00,92.853,92.853,92.814,92.814,121799999.0
2007-03-01 09:02:00,92.845,92.861,92.839,92.842,129299999.0
2007-03-01 09:03:00,92.866,92.873,92.844,92.849,227500001.0
2007-03-01 09:04:00,92.849,92.879,92.831,92.849,273499999.0
2007-03-01 09:05:00,92.835,92.856,92.823,92.845,244900001.0
2007-03-01 09:06:00,92.863,92.871,92.847,92.859,76700000.0
2007-03-01 09:07:00,92.825,92.85,92.798,92.833,159699998.0
2007-03-01 09:08:00,92.824,92.836,92.798,92.813,168099997.0
2007-03-01 09:09:00,92.815,92.823,92.795,92.808,368399999.0
2007-03-01 09:10:00,92.82,92.841,92.811,92.824,84200000.0
2007-03-01 09:11:00,92.848,92.861,92.815,92.833,116799999.0
2007-03-01 09:12:00,92.84,92.844,92.806,92.806,122300001.0
2007-03-01 09:13:00,92.828,92.886,92.82,92.862,100099999.0
2007-03-01 09:14:00,92.902,92.926,92.894,92.901,110799999.0
2007-03-01 09:15:00,92.911,92.948,92.892,92.928,122300000.0
2007-03-01 09:16:00,92.975,92.999,92.965,92.976,178499999.0
2007-03-01 09:17:00,93.002,93.043,92.996,93.028,195200003.0
2007-03-01 09:18:00,93.017,93.037,93.008,93.035,81600001.0
2007-03-01 09:19:00,93.033,93.087,93.033,93.08,277100003.0
2007-03-01 09:20:00,93.079,93.079,93.046,93.051,191099999.0
2007-03-01 09:21:00,93.064,93.064,93.035,93.055,223700001.0
2007-03-01 09:22:00,93.057,93.069,93.03,93.06,187900001.0
2007-03-01 09:23:00,93.049,93.057,93.026,93.037,139300000.0
2007-03-01 09:24:00,93.015,93.045,92.967,93.001,150999998.0
2007-03-01 09:25:00,93.009,93.021,92.988,93.003,169100000.0
2007-03-01 09:26:00,93.011,93.026,92.97,93.003,171899998.0
2007-03-01 09:27:00,93.042,93.042,92.998,93.004,188500001.0
2007-03-01 09:28:00,93.026,93.033,93.004,93.016,155000000.0
2007-03-01 09:29:00,93.016,93.031,92.999,93.004,103300000.0
2007-03-01 09:30:00,93.006,93.006,92.971,92.971,238200000.0
2007-03-01 09:31:00,92.997,93.013,92.982,92.998,166699998.0
2007-03-01 09:32:00,92.997,93.068,92.992,93.068,174299999.0
2007-03-01 09:33:00,93.064,93.064,93.043,93.059,144700000.0
2007-03-01 09:34:00,93.04,93.04,93.008,93.008,99900001.0
2007-03-01 09:35:00,93.01,93.018,92.992,93.002,89400002.0
2007-03-01 09:36:00,93.012,93.03,93.004,93.018,262899999.0
2007-03-01 09:37:00,93.009,93.009,92.984,92.988,164399999.0
2007-03-01 09:38:00,92.99,92.997,92.971,92.98,205999998.0
2007-03-01 09:39:00,93.01,93.021,92.985,93.003,283199994.0
2007-03-01 09:40:00,93.006,93.006,92.969,92.969,163900003.0
2007-03-01 09:41:00,92.985,92.995,92.969,92.978,187499999.0
2007-03-01 09:42:00,92.974,93.0,92.974,92.995,204000000.0
2007-03-01 09:43:00,92.985,92.999,92.972,92.997,223299998.0
2007-03-01 09:44:00,92.974,93.013,92.948,92.99,299000001.0
2007-03-01 09:45:00,93.011,93.011,92.98,92.989,243400001.0
2007-03-01 09:46:00,92.97,92.998,92.958,92.969,239499999.0
2007-03-01 09:47:00,92.966,93.015,92.966,92.996,126700001.0
2007-03-01 09:48:00,92.986,93.002,92.973,92.992,231799999.0
2007-03-01 09:49:00,92.989,92.999,92.964,92.989,195600000.0
2007-03-01 09:50:00,92.981,92.981,92.928,92.938,224500001.0
2007-03-01 09:51:00,92.952,92.975,92.929,92.975,115500000.0
2007-03-01 09:52:00,92.987,92.993,92.968,92.968,182999998.0
2007-03-01 09:53:00,92.967,92.971,92.938,92.945,249499998.0
2007-03-01 09:54:00,92.932,92.95,92.932,92.94,131699999.0
2007-03-01 09:55:00,92.92,92.952,92.895,92.929,258999999.0
2007-03-01 09:56:00,92.924,92.949,92.917,92.93,253199999.0
2007-03-01 09:57:00,92.933,92.942,92.909,92.916,113000001.0
2007-03-01 09:58:00,92.926,92.949,92.911,92.94,159399998.0
2007-03-01 09:59:00,92.906,92.928,92.896,92.91,130099999.0
2007-03-01 10:00:00,92.891,92.93,92.891,92.907,213100003.0
2007-03-01 10:01:00,92.912,92.948,92.899,92.929,120600001.0
2007-03-01 10:02:00,92.951,92.963,92.938,92.941,153200001.0
2007-03-01 10:03:00,92.964,92.974,92.947,92.951,222499996.0
2007-03-01 10:04:00,92.946,92.984,92.946,92.984,64300000.0
2007-03-01 10:05:00,92.997,92.999,92.969,92.999,213600002.0
2007-03-01 10:06:00,92.976,93.03,92.975,93.03,373199998.0
2007-03-01 10:07:00,93.028,93.057,93.023,93.038,278799996.0
2007-03-01 10:08:00,93.021,93.037,93.012,93.015,148500000.0
2007-03-01 10:09:00,93.023,93.027,93.003,93.003,220700000.0
2007-03-01 10:10:00,93.01,93.032,93.009,93.024,157699999.0
2007-03-01 10:11:00,93.004,93.027,92.973,93.016,128199999.0
2007-03-01 10:12:00,93.005,93.031,93.005,93.014,188900000.0
2007-03-01 10:13:00,93.027,93.027,92.998,92.998,169299999.0
2007-03-01 10:14:00,93.022,93.048,93.002,93.031,201300003.0
2007-03-01 10:15:00,93.04,93.05,93.022,93.032,141400002.0
2007-03-01 10:16:00,92.996,93.021,92.992,93.011,205599999.0
2007-03-01 10:17:00,92.996,93.019,92.975,92.999,168699998.0
2007-03-01 10:18:00,92.995,93.016,92.981,92.997,161999999.0
2007-03-01 10:19:00,93.007,93.047,92.99,93.024,122599996.0
2007-03-01 10:20:00,93.044,93.061,93.032,93.039,162499998.0
2007-03-01 10:21:00,93.01,93.043,93.003,93.043,215500000.0
2007-03-01 10:22:00,93.016,93.04,93.0,93.024,279999997.0
2007-03-01 10:23:00,93.029,93.035,93.005,93.006,182899999.0
2007-03-01 10:24:00,93.034,93.073,93.027,93.03,159800001.0
2007-03-01 10:25:00,93.039,93.056,93.021,93.025,156400000.0
2007-03-01 10:26:00,93.039,93.049,92.986,92.986,188500001.0
2007-03-01 10:27:00,93.063,93.091,93.053,93.091,288000004.0
2007-03-01 10:28:00,93.073,93.102,93.063,93.102,136000001.0
2007-03-01 10:29:00,93.112,93.126,93.088,93.122,335800000.0
2007-03-01 10:30:00,93.109,93.128,93.107,93.123,228699998.0
2007-03-01 10:31:00,93.138,93.138,93.098,93.098,306200001.0
2007-03-01 10:32:00,93.142,93.195,93.142,93.194,143800001.0
2007-03-01 10:33:00,93.192,93.192,93.157,93.157,127800001.0
2007-03-01 10:34:00,93.186,93.197,93.163,93.183,192900001.0
2007-03-01 10:35:00,93.21,93.222,93.19,93.208,151800001.0
2007-03-01 10:36:00,93.22,93.229,93.208,93.209,248800001.0
2007-03-01 10:37:00,93.193,93.209,93.17,93.171,175700001.0
2007-03-01 10:38:00,93.184,93.2,93.16,93.179,331099999.0
2007-03-01 10:39:00,93.198,93.211,93.181,93.192,166700001.0
2007-03-01 10:40:00,93.207,93.233,93.206,93.221,151900001.0
2007-03-01 10:41:00,93.213,93.213,93.162,93.162,277899999.0
2007-03-01 10:42:00,93.185,93.195,93.167,93.167,270699999.0
2007-03-01 10:43:00,93.17,93.184,93.155,93.155,313400003.0
2007-03-01 10:44:00,93.173,93.173,93.114,93.162,268699996.0
2007-03-01 10:45:00,93.153,93.182,93.15,93.182,176500002.0
2007-03-01 10:46:00,93.183,93.203,93.168,93.189,128400000.0
2007-03-01 10:47:00,93.2,93.2,93.17,93.17,157500001.0
2007-03-01 10:48:00,93.196,93.204,93.171,93.181,183599999.0
2007-03-01 10:49:00,93.198,93.21,93.181,93.196,184500002.0
2007-03-01 10:50:00,93.229,93.244,93.191,93.202,187800000.0
2007-03-01 10:51:00,93.237,93.243,93.198,93.198,222800001.0
2007-03-01 10:52:00,93.194,93.217,93.182,93.198,285899997.0
2007-03-01 10:53:00,93.189,93.203,93.159,93.178,211199999.0
2007-03-01 10:54:00,93.145,93.168,93.134,93.162,62900000.0
2007-03-01 10:55:00,93.175,93.175,93.124,93.143,312899995.0
2007-03-01 10:56:00,93.174,93.175,93.137,93.16,171399999.0
2007-03-01 10:57:00,93.172,93.172,93.13,93.13,97699999.0
2007-03-01 10:58:00,93.122,93.155,93.117,93.131,168400000.0
2007-03-01 10:59:00,93.093,93.114,93.071,93.091,182300003.0
2007-03-01 11:00:00,93.078,93.097,93.031,93.092,273299997.0
2007-03-01 11:01:00,93.089,93.117,93.082,93.097,238499995.0
2007-03-01 11:02:00,93.093,93.106,93.076,93.09,203200000.0
2007-03-01 11:03:00,93.071,93.101,93.071,93.091,262299997.0
2007-03-01 11:04:00,93.082,93.118,93.082,93.118,185799999.0
2007-03-01 11:05:00,93.122,93.129,93.105,93.112,114900001.0
2007-03-01 11:06:00,93.13,93.134,93.099,93.102,132999999.0
2007-03-01 11:07:00,93.086,93.11,93.058,93.09,265200001.0
2007-03-01 11:08:00,93.098,93.115,93.071,93.097,197600000.0
2007-03-01 11:09:00,93.11,93.124,93.086,93.089,159499998.0
2007-03-01 11:10:00,93.097,93.097,93.068,93.074,164600001.0
2007-03-01 11:11:00,93.105,93.128,93.095,93.104,116400000.0
2007-03-01 11:12:00,93.103,93.129,93.059,93.105,218399999.0
2007-03-01 11:13:00,93.098,93.117,93.055,93.105,354099997.0
2007-03-01 11:14:00,93.096,93.112,93.087,93.107,151600003.0
2007-03-01 11:15:00,93.11,93.126,93.086,93.104,183799995.0
2007-03-01 11:16:00,93.087,93.12,93.076,93.093,226099997.0
2007-03-01 11:17:00,93.075,93.087,93.064,93.085,137100000.0
2007-03-01 11:18:00,93.062,93.084,93.024,93.064,274200000.0
2007-03-01 11:19:00,93.063,93.084,93.022,93.038,210399996.0
2007-03-01 11:20:00,93.08,93.08,93.038,93.057,154299999.0
2007-03-01 11:21:00,93.066,93.094,93.066,93.08,131899998.0
2007-03-01 11:22:00,93.068,93.107,93.058,93.08,246999996.0
2007-03-01 11:23:00,93.099,93.101,93.072,93.101,143500000.0
2007-03-01 11:24:00,93.099,93.102,93.071,93.082,146299997.0
2007-03-01 11:25:00,93.084,93.12,93.083,93.12,163299999.0
2007-03-01 11:26:00,93.121,93.127,93.096,93.108,177399995.0
2007-03-01 11:27:00,93.107,93.12,93.082,93.103,219399995.0
2007-03-01 11:28:00,93.105,93.116,93.083,93.085,92600000.0
2007-03-01 11:29:00,93.101,93.12,93.096,93.103,181400000.0
2007-03-01 11:30:00,93.102,93.102,93.059,93.059,170899998.0
2007-03-01 11:31:00,93.061,93.082,93.032,93.082,240800001.0
2007-03-01 11:32:00,93.075,93.089,93.058,93.066,214099997.0
2007-03-01 11:33:00,93.083,93.087,93.057,93.087,216900001.0
2007-03-01 11:34:00,93.095,93.095,93.04,93.056,175799999.0
2007-03-01 11:35:00,93.095,93.127,93.087,93.09,188700004.0
2007-03-01 11:36:00,93.117,93.134,93.111,93.125,229700000.0
2007-03-01 11:37:00,93.111,93.144,93.111,93.138,315899999.0
2007-03-01 11:38:00,93.118,93.15,93.1,93.135,245899997.0
2007-03-01 11:39:00,93.16,93.17,93.146,93.156,210400001.0
2007-03-01 11:40:00,93.144,93.213,93.13,93.189,216399998.0
2007-03-01 11:41:00,93.2,93.203,93.167,93.167,222899998.0
2007-03-01 11:42:00,93.14,93.177,93.132,93.144,273399996.0
2007-03-01 11:43:00,93.166,93.174,93.144,93.148,155100001.0
2007-03-01 11:44:00,93.142,93.166,93.109,93.166,184800000.0
2007-03-01 11:45:00,93.155,93.18,93.107,93.138,211000002.0
2007-03-01 11:46:00,93.134,93.145,93.11,93.11,212399999.0
2007-03-01 11:47:00,93.093,93.122,93.071,93.095,208899996.0
2007-03-01 11:48:00,93.067,93.091,93.027,93.04,189500000.0
2007-03-01 11:49:00,93.092,93.108,93.064,93.09,349800000.0
2007-03-01 11:50:00,93.095,93.095,93.067,93.07,214200002.0
2007-03-01 11:51:00,93.082,93.107,93.068,93.098,395199999.0
2007-03-01 11:52:00,93.078,93.104,93.07,93.09,239500001.0
2007-03-01 11:53:00,93.078,93.102,93.056,93.079,107700000.0
2007-03-01 11:54:00,93.065,93.085,93.031,93.081,210399999.0
2007-03-01 11:55:00,93.065,93.082,93.054,93.077,208499998.0
2007-03-01 11:56:00,93.059,93.09,93.059,93.073,135100002.0
2007-03-01 11:57:00,93.089,93.117,93.089,93.113,183000001.0
2007-03-01 11:58:00,93.091,93.108,93.086,93.107,97900000.0
2007-03-01 11:59:00,93.089,93.098,93.063,93.063,305700001.0
2007-03-01 12:00:00,93.055,93.074,93.029,93.029,191500002.0
2007-03-01 12:01:00,93.042,93.061,93.022,93.061,127699999.0
2007-03-01 12:02:00,93.069,93.084,93.04,93.062,266000000.0
2007-03-01 12:03:00,93.085,93.107,93.077,93.107,169700002.0
2007-03-01 12:04:00,93.102,93.127,93.102,93.125,139100000.0
2007-03-01 12:05:00,93.147,93.147,93.103,93.107,67300000.0
2007-03-01 12:06:00,93.129,93.143,93.098,93.124,264999995.0
2007-03-01 12:07:00,93.122,93.125,93.058,93.109,245599996.0
2007-03-01 12:08:00,93.105,93.125,93.086,93.108,128000000.0
2007-03-01 12:09:00,93.122,93.138,93.12,93.132,92900001.0
2007-03-01 12:10:00,93.09,93.119,93.082,93.082,195199996.0
2007-03-01 12:11:00,93.093,93.116,93.086,93.099,168699999.0
2007-03-01 12:12:00,93.115,93.121,93.096,93.107,208199997.0
2007-03-01 12:13:00,93.108,93.108,93.086,93.086,232499995.0
2007-03-01 12:14:00,93.095,93.113,93.072,93.089,273699995.0
2007-03-01 12:15:00,93.094,93.112,93.088,93.1,163899999.0
2007-03-01 12:16:00,93.05,93.088,93.012,93.026,203100004.0
2007-03-01 12:17:00,93.082,93.082,93.033,93.035,136300002.0
2007-03-01 12:18:00,93.061,93.075,93.04,93.048,205800005.0
2007-03-01 12:19:00,93.057,93.073,93.026,93.051,217400000.0
2007-03-01 12:20:00,93.065,93.078,93.03,93.062,201200001.0
2007-03-01 12:21:00,93.078,93.08,93.046,93.046,163100003.0
2007-03-01 12:22:00,93.075,93.075,93.038,93.038,176400002.0
2007-03-01 12:23:00,93.047,93.052,93.007,93.037,200699999.0
2007-03-01 12:24:00,93.012,93.05,92.987,93.022,262500000.0
2007-03-01 12:25:00,93.013,93.041,92.996,93.005,216899999.0
2007-03-01 12:26:00,93.051,93.063,93.001,93.031,144800001.0
2007-03-01 12:27:00,93.056,93.078,93.035,93.067,125000001.0
2007-03-01 12:28:00,93.053,93.081,93.032,93.048,260699995.0
2007-03-01 12:29:00,93.067,93.067,93.01,93.044,256900000.0
2007-03-01 12:30:00,93.034,93.057,93.001,93.043,293800002.0
2007-03-01 12:31:00,93.033,93.063,93.02,93.038,187900000.0
2007-03-01 12:32:00,93.047,93.075,93.036,93.053,278899998.0
2007-03-01 12:33:00,93.031,93.065,93.031,93.06,199100000.0
2007-03-01 12:34:00,93.056,93.074,93.038,93.055,155500001.0
2007-03-01 12:35:00,93.052,93.062,93.029,93.029,135700000.0
2007-03-01 12:36:00,93.032,93.062,93.022,93.062,155200000.0
2007-03-01 12:37:00,93.052,93.071,93.043,93.063,182300001.0
2007-03-01 12:38:00,93.023,93.042,92.998,93.013,107500001.0
2007-03-01 12:39:00,93.022,93.023,92.976,93.004,164100002.0
2007-03-01 12:40:00,93.023,93.046,93.015,93.036,231100003.0
2007-03-01 12:41:00,93.047,93.053,92.986,92.99,169799997.0
2007-03-01 12:42:00,93.018,93.046,93.001,93.012,134600002.0
2007-03-01 12:43:00,93.032,93.052,93.021,93.041,291299999.0
2007-03-01 12:44:00,93.028,93.057,93.019,93.039,159799998.0
2007-03-01 12:45:00,93.032,93.032,92.989,93.013,155200001.0
2007-03-01 12:46:00,92.992,93.035,92.97,92.988,181100003.0
2007-03-01 12:47:00,93.024,93.03,92.979,93.009,316699996.0
2007-03-01 12:48:00,93.046,93.056,93.02,93.034,121900000.0
2007-03-01 12:49:00,93.06,93.06,93.03,93.047,262700000.0
2007-03-01 12:50:00,93.034,93.055,93.033,93.053,126199999.0
2007-03-01 12:51:00,93.039,93.039,93.001,93.009,225299999.0
2007-03-01 12:52:00,93.017,93.027,92.995,93.014,233899996.0
2007-03-01 12:53:00,93.003,93.005,92.949,92.949,232199998.0
2007-03-01 12:54:00,92.948,92.999,92.948,92.995,286799994.0
2007-03-01 12:55:00,93.004,93.008,92.99,93.002,125100001.0
2007-03-01 12:56:00,92.986,93.0,92.945,92.945,276199993.0
2007-03-01 12:57:00,92.975,93.008,92.974,92.988,212399996.0
2007-03-01 12:58:00,93.017,93.032,93.003,93.02,122900000.0
2007-03-01 12:59:00,93.014,93.014,92.995,92.997,147799999.0
2007-03-01 13:00:00,92.985,93.003,92.981,92.993,140599999.0
2007-03-01 13:01:00,92.947,92.97,92.929,92.955,202200000.0
2007-03-01 13:02:00,92.94,92.965,92.911,92.936,193100002.0
2007-03-01 13:03:00,92.932,92.958,92.884,92.9,188199997.0
2007-03-01 13:04:00,92.956,92.979,92.919,92.924,162700000.0
2007-03-01 13:05:00,92.975,92.991,92.959,92.969,167600000.0
2007-03-01 13:06:00,92.984,93.003,92.975,93.0,245199997.0
2007-03-01 13:07:00,92.998,92.998,92.947,92.949,207700000.0
2007-03-01 13:08:00,92.937,92.953,92.906,92.937,184199998.0
2007-03-01 13:09:00,92.966,92.966,92.915,92.915,306600003.0
2007-03-01 13:10:00,92.947,92.964,92.93,92.955,130900000.0
2007-03-01 13:11:00,92.915,92.948,92.912,92.948,148900000.0
2007-03-01 13:12:00,92.901,92.926,92.887,92.913,200899998.0
2007-03-01 13:13:00,92.932,92.948,92.911,92.948,223399999.0
2007-03-01 13:14:00,92.942,92.955,92.907,92.934,160500000.0
2007-03-01 13:15:00,92.936,92.948,92.913,92.926,240000003.0
2007-03-01 13:16:00,92.911,92.945,92.905,92.945,156699997.0
2007-03-01 13:17:00,92.899,92.942,92.899,92.941,214399997.0
2007-03-01 13:18:00,92.923,92.939,92.918,92.939,138299996.0
2007-03-01 13:19:00,92.934,92.935,92.89,92.896,181800001.0
2007-03-01 13:20:00,92.859,92.918,92.859,92.918,179700002.0
2007-03-01 13:21:00,92.91,92.919,92.858,92.88,276500004.0
2007-03-01 13:22:00,92.888,92.925,92.888,92.925,104999999.0
2007-03-01 13:23:00,92.883,92.929,92.875,92.929,193499997.0
2007-03-01 13:24:00,92.941,92.954,92.93,92.931,215699999.0
2007-03-01 13:25:00,92.946,92.958,92.932,92.945,173999997.0
2007-03-01 13:26:00,92.903,92.945,92.896,92.945,175599999.0
2007-03-01 13:27:00,92.888,92.938,92.873,92.907,197000000.0
2007-03-01 13:28:00,92.931,92.931,92.912,92.919,84200000.0
2007-03-01 13:29:00,92.92,92.936,92.903,92.921,165900001.0
2007-03-01 13:30:00,92.916,92.934,92.893,92.923,153999999.0
2007-03-01 13:31:00,92.898,92.907,92.861,92.877,277300000.0
2007-03-01 13:32:00,92.875,92.918,92.874,92.881,212000000.0
2007-03-01 13:33:00,92.899,92.913,92.876,92.886,139899998.0
2007-03-01 13:34:00,92.908,92.908,92.838,92.838,219499998.0
2007-03-01 13:35:00,92.884,92.91,92.849,92.864,158599999.0
2007-03-01 13:36:00,92.869,92.896,92.857,92.887,308299997.0
2007-03-01 13:37:00,92.903,92.913,92.874,92.874,235100003.0
2007-03-01 13:38:00,92.881,92.881,92.847,92.847,166100000.0
2007-03-01 13:39:00,92.87,92.9,92.842,92.895,263800000.0
2007-03-01 13:40:00,92.898,92.898,92.85,92.87,291200001.0
2007-03-01 13:41:00,92.896,92.896,92.855,92.855,258999999.0
2007-03-01 13:42:00,92.88,92.888,92.85,92.85,213600001.0
2007-03-01 13:43:00,92.835,92.879,92.835,92.864,187699998.0
2007-03-01 13:44:00,92.855,92.861,92.829,92.831,188200001.0
2007-03-01 13:45:00,92.845,92.859,92.807,92.838,266300000.0
2007-03-01 13:46:00,92.806,92.869,92.803,92.85,269099998.0
2007-03-01 13:47:00,92.865,92.884,92.85,92.863,154599999.0
2007-03-01 13:48:00,92.858,92.875,92.823,92.837,223300001.0
2007-03-01 13:49:00,92.817,92.834,92.787,92.805,269499999.0
2007-03-01 13:50:00,92.796,92.822,92.778,92.804,207100002.0
2007-03-01 13:51:00,92.83,92.84,92.805,92.805,173000001.0
2007-03-01 13:52:00,92.782,92.803,92.728,92.74,213599998.0
2007-03-01 13:53:00,92.808,92.83,92.787,92.818,139599997.0
2007-03-01 13:54:00,92.808,92.834,92.794,92.806,254200000.0
2007-03-01 13:55:00,92.798,92.824,92.795,92.809,148400000.0
2007-03-01 13:56:00,92.806,92.834,92.799,92.826,208599999.0
2007-03-01 13:57:00,92.798,92.838,92.781,92.813,151500000.0
2007-03-01 13:58:00,92.825,92.829,92.802,92.809,140800001.0
2007-03-01 13:59:00,92.804,92.818,92.776,92.818,249699998.0
2007-03-01 14:00:00,92.831,92.854,92.829,92.851,197500000.0
2007-03-01 14:01:00,92.843,92.87,92.827,92.851,161600000.0
2007-03-01 14:02:00,92.84,92.871,92.84,92.869,228200002.0
2007-03-01 14:03:00,92.868,92.919,92.868,92.919,203600001.0
2007-03-01 14:04:00,92.925,92.925,92.874,92.874,153600002.0
2007-03-01 14:05:00,92.879,92.892,92.86,92.874,186800001.0
2007-03-01 14:06:00,92.867,92.892,92.839,92.874,201300002.0
2007-03-01 14:07:00,92.869,92.899,92.868,92.892,220199999.0
2007-03-01 14:08:00,92.878,92.881,92.835,92.858,152999999.0
2007-03-01 14:09:00,92.879,92.912,92.879,92.904,163000000.0
2007-03-01 14:10:00,92.892,92.911,92.869,92.887,187199998.0
2007-03-01 14:11:00,92.875,92.897,92.863,92.879,214399999.0
2007-03-01 14:12:00,92.854,92.872,92.848,92.855,197700001.0
2007-03-01 14:13:00,92.84,92.84,92.81,92.81,132600001.0
2007-03-01 14:14:00,92.832,92.842,92.811,92.824,205400001.0
2007-03-01 14:15:00,92.81,92.837,92.794,92.837,263700001.0
2007-03-01 14:16:00,92.825,92.856,92.825,92.838,268400001.0
2007-03-01 14:17:00,92.799,92.821,92.794,92.817,154799999.0
2007-03-01 14:18:00,92.782,92.804,92.758,92.761,159199998.0
2007-03-01 14:19:00,92.762,92.78,92.743,92.763,218000001.0
2007-03-01 14:20:00,92.79,92.81,92.765,92.778,151600000.0
2007-03-01 14:21:00,92.773,92.794,92.756,92.787,251900000.0
2007-03-01 14:22:00,92.761,92.779,92.723,92.735,174500002.0
2007-03-01 14:23:00,92.705,92.723,92.691,92.701,69900000.0
2007-03-01 14:24:00,92.672,92.692,92.666,92.685,184100000.0
2007-03-01 14:25:00,92.674,92.69,92.646,92.646,240099998.0
2007-03-01 14:26:00,92.678,92.691,92.654,92.671,156300000.0
2007-03-01 14:27:00,92.697,92.698,92.638,92.638,141800001.0
2007-03-01 14:28:00,92.646,92.649,92.619,92.628,256099997.0
2007-03-01 14:29:00,92.66,92.694,92.66,92.679,230599999.0
2007-03-01 14:30:00,92.655,92.697,92.655,92.685,242599998.0
2007-03-01 14:31:00,92.663,92.679,92.654,92.666,272100001.0
2007-03-01 14:32:00,92.653,92.653,92.605,92.607,165800000.0
2007-03-01 14:33:00,92.583,92.619,92.566,92.578,158699999.0
2007-03-01 14:34:00,92.579,92.586,92.548,92.565,215799997.0
2007-03-01 14:35:00,92.573,92.59,92.547,92.547,268300003.0
2007-03-01 14:36:00,92.551,92.573,92.549,92.564,71300000.0
2007-03-01 14:37:00,92.555,92.572,92.503,92.515,253900002.0
2007-03-01 14:38:00,92.491,92.509,92.452,92.461,189900002.0
2007-03-01 14:39:00,92.475,92.486,92.449,92.468,247100001.0
2007-03-01 14:40:00,92.46,92.487,92.439,92.443,258900002.0
2007-03-01 14:41:00,92.405,92.441,92.386,92.429,172800001.0
2007-03-01 14:42:00,92.422,92.434,92.368,92.368,277699999.0
2007-03-01 14:43:00,92.39,92.457,92.39,92.457,138899998.0
2007-03-01 14:44:00,92.46,92.46,92.401,92.401,263700001.0
2007-03-01 14:45:00,92.403,92.408,92.34,92.34,178000001.0
2007-03-01 14:46:00,92.328,92.372,92.328,92.372,147199998.0
2007-03-01 14:47:00,92.373,92.431,92.365,92.411,176800000.0
2007-03-01 14:48:00,92.431,92.45,92.409,92.443,158800001.0
2007-03-01 14:49:00,92.436,92.471,92.436,92.468,132199999.0
2007-03-01 14:50:00,92.468,92.506,92.457,92.506,126299999.0
2007-03-01 14:51:00,92.514,92.514,92.47,92.47,132800000.0
2007-03-01 14:52:00,92.498,92.514,92.484,92.488,157599999.0
2007-03-01 14:53:00,92.479,92.516,92.467,92.473,174500000.0
2007-03-01 14:54:00,92.438,92.455,92.425,92.437,146599996.0
2007-03-01 14:55:00,92.431,92.441,92.413,92.427,182500001.0
2007-03-01 14:56:00,92.417,92.433,92.397,92.41,156299999.0
2007-03-01 14:57:00,92.397,92.412,92.36,92.37,156299997.0
2007-03-01 14:58:00,92.332,92.353,92.32,92.339,86000000.0
2007-03-01 14:59:00,92.348,92.367,92.33,92.342,145199998.0
2007-03-01 15:00:00,92.345,92.36,92.324,92.325,205200001.0
2007-03-01 15:01:00,92.301,92.331,92.272,92.331,307399994.0
2007-03-01 15:02:00,92.342,92.345,92.185,92.185,184999999.0
2007-03-01 15:03:00,92.212,92.255,92.208,92.228,193900003.0
2007-03-01 15:04:00,92.274,92.29,92.264,92.265,173600000.0
2007-03-01 15:05:00,92.287,92.325,92.281,92.308,259400000.0
2007-03-01 15:06:00,92.306,92.328,92.269,92.308,332199995.0
2007-03-01 15:07:00,92.335,92.38,92.303,92.355,183000000.0
2007-03-01 15:08:00,92.372,92.38,92.322,92.322,339499995.0
2007-03-01 15:09:00,92.353,92.356,92.304,92.327,248899999.0
2007-03-01 15:10:00,92.348,92.383,92.328,92.383,270599997.0
2007-03-01 15:11:00,92.4,92.407,92.371,92.385,342499999.0
2007-03-01 15:12:00,92.407,92.466,92.399,92.443,225600000.0
2007-03-01 15:13:00,92.473,92.473,92.44,92.44,134800000.0
2007-03-01 15:14:00,92.482,92.482,92.421,92.43,118200000.0
2007-03-01 15:15:00,92.409,92.427,92.407,92.422,100800001.0
2007-03-01 15:16:00,92.421,92.448,92.421,92.437,89599999.0
2007-03-01 15:17:00,92.432,92.434,92.39,92.413,235099999.0
2007-03-01 15:18:00,92.425,92.447,92.408,92.432,214000000.0
2007-03-01 15:19:00,92.426,92.458,92.423,92.441,204300001.0
2007-03-01 15:20:00,92.408,92.427,92.378,92.399,165800003.0
2007-03-01 15:21:00,92.39,92.392,92.359,92.371,187400001.0
2007-03-01 15:22:00,92.362,92.399,92.362,92.399,108299998.0
2007-03-01 15:23:00,92.367,92.389,92.354,92.367,220799997.0
2007-03-01 15:24:00,92.363,92.39,92.358,92.387,228299998.0
2007-03-01 15:25:00,92.4,92.43,92.393,92.415,149299999.0
2007-03-01 15:26:00,92.405,92.458,92.405,92.458,203999999.0
2007-03-01 15:27:00,92.433,92.453,92.421,92.443,130200000.0
2007-03-01 15:28:00,92.427,92.454,92.425,92.437,187600001.0
2007-03-01 15:29:00,92.456,92.456,92.419,92.444,319100000.0
2007-03-01 15:30:00,92.417,92.434,92.343,92.346,186000002.0
2007-03-01 15:31:00,92.313,92.351,92.255,92.266,169999999.0
2007-03-01 15:32:00,92.271,92.271,92.202,92.229,207699995.0
2007-03-01 15:33:00,92.218,92.253,92.212,92.253,74700000.0
2007-03-01 15:34:00,92.265,92.296,92.265,92.284,201299999.0
2007-03-01 15:35:00,92.28,92.288,92.225,92.225,223300001.0
2007-03-01 15:36:00,92.232,92.277,92.232,92.277,193400004.0
2007-03-01 15:37:00,92.299,92.302,92.277,92.279,136099999.0
2007-03-01 15:38:00,92.302,92.34,92.291,92.34,201299997.0
2007-03-01 15:39:00,92.35,92.365,92.332,92.354,68300000.0
2007-03-01 15:40:00,92.378,92.403,92.302,92.399,249799996.0
2007-03-01 15:41:00,92.393,92.429,92.393,92.412,234700000.0
2007-03-01 15:42:00,92.415,92.427,92.389,92.407,125200001.0
2007-03-01 15:43:00,92.399,92.417,92.371,92.372,327000002.0
2007-03-01 15:44:00,92.361,92.409,92.358,92.404,151999998.0
2007-03-01 15:45:00,92.427,92.463,92.427,92.463,292099999.0
2007-03-01 15:46:00,92.465,92.51,92.465,92.503,175200003.0
2007-03-01 15:47:00,92.5,92.541,92.495,92.525,246900000.0
2007-03-01 15:48:00,92.533,92.533,92.498,92.509,192699996.0
2007-03-01 15:49:00,92.503,92.541,92.501,92.54,286499996.0
2007-03-01 15:50:00,92.527,92.543,92.508,92.525,154299999.0
2007-03-01 15:51:00,92.535,92.553,92.524,92.527,147300000.0
2007-03-01 15:52:00,92.55,92.55,92.507,92.521,150400001.0
2007-03-01 15:53:00,92.514,92.534,92.487,92.499,105200000.0
2007-03-01 15:54:00,92.5,92.542,92.491,92.526,179199999.0
2007-03-01 15:55:00,92.546,92.567,92.534,92.549,219500000.0
2007-03-01 15:56:00,92.563,92.583,92.558,92.563,153700000.0
2007-03-01 15:57:00,92.554,92.556,92.53,92.53,110699999.0
2007-03-01 15:58:00,92.533,92.554,92.525,92.54,222499999.0
2007-03-01 15:59:00,92.535,92.547,92.517,92.522,149500000.0
2007-03-01 16:00:00,92.482,92.515,92.405,92.477,287600000.0
2007-03-01 16:01:00,92.493,92.54,92.411,92.482,127800000.0
2007-03-01 16:02:00,92.527,92.54,92.519,92.519,56600000.0
2007-03-01 16:03:00,92.517,92.538,92.495,92.532,113500000.0
2007-03-01 16:04:00,92.527,92.547,92.521,92.547,233299999.0
2007-03-01 16:05:00,92.506,92.548,92.35,92.492,177500001.0
2007-03-01 16:06:00,92.426,92.491,92.352,92.491,192900002.0
2007-03-01 16:07:00,92.501,92.518,92.493,92.514,165900000.0
2007-03-01 16:08:00,92.292,92.445,92.273,92.445,210000000.0
2007-03-01 16:09:00,92.478,92.493,92.462,92.482,192199997.0
2007-03-01 16:10:00,92.409,92.47,92.327,92.433,264299998.0
2007-03-01 16:11:00,92.413,92.463,92.352,92.434,213499998.0
2007-03-01 16:12:00,92.456,92.456,92.418,92.419,96099999.0
2007-03-01 16:13:00,92.428,92.428,92.405,92.413,151800002.0
2007-03-01 16:14:00,92.386,92.415,92.363,92.389,196099999.0
2007-03-01 16:15:00,92.404,92.42,92.386,92.407,253800003.0
2007-03-01 16:16:00,92.396,92.399,92.376,92.383,184100000.0
2007-03-01 16:17:00,92.368,92.388,92.341,92.359,323600001.0
2007-03-01 16:18:00,92.347,92.353,92.307,92.321,162100003.0
2007-03-01 16:19:00,92.332,92.346,92.32,92.32,125699998.0
2007-03-01 16:20:00,92.317,92.339,92.306,92.317,211899998.0
2007-03-01 16:21:00,92.308,92.346,92.308,92.332,209000002.0
2007-03-01 16:22:00,92.36,92.37,92.322,92.322,174400002.0
2007-03-01 16:23:00,92.344,92.344,92.308,92.311,229100000.0
2007-03-01 16:24:00,92.341,92.343,92.3,92.3,162399998.0
2007-03-01 16:25:00,92.315,92.324,92.27,92.288,211800001.0
2007-03-01 16:26:00,92.299,92.301,92.265,92.274,219699995.0
2007-03-01 16:27:00,92.278,92.301,92.264,92.29,298299998.0
2007-03-01 16:28:00,92.278,92.301,92.273,92.278,192499999.0
2007-03-01 16:29:00,92.309,92.319,92.287,92.293,177000001.0
2007-03-01 16:30:00,92.297,92.328,92.292,92.327,199000001.0
2007-03-01 16:31:00,92.31,92.343,92.299,92.311,231399998.0
2007-03-01 16:32:00,92.317,92.319,92.256,92.256,255200002.0
2007-03-01 16:33:00,92.24,92.276,92.24,92.259,190999997.0
2007-03-01 16:34:00,92.227,92.254,92.208,92.21,148599997.0
2007-03-01 16:35:00,92.174,92.193,92.154,92.165,84599999.0
2007-03-01 16:36:00,92.147,92.162,92.113,92.113,200600000.0
2007-03-01 16:37:00,92.114,92.122,92.088,92.109,229599999.0
2007-03-01 16:38:00,92.085,92.109,92.051,92.051,141399999.0
2007-03-01 16:39:00,92.043,92.043,92.001,92.003,258000001.0
2007-03-01 16:40:00,91.993,92.033,91.985,92.015,167700001.0
2007-03-01 16:41:00,92.014,92.062,92.004,92.047,173399997.0
2007-03-01 16:42:00,92.054,92.062,92.021,92.043,232400001.0
2007-03-01 16:43:00,92.09,92.094,92.06,92.094,95300001.0
2007-03-01 16:44:00,92.113,92.113,92.074,92.081,104600000.0
2007-03-01 16:45:00,92.069,92.089,92.057,92.07,213300001.0
2007-03-01 16:46:00,92.074,92.108,92.074,92.092,150299999.0
2007-03-01 16:47:00,92.054,92.082,92.046,92.05,311000000.0
2007-03-01 16:48:00,92.035,92.035,91.981,91.981,132600001.0
2007-03-01 16:49:00,92.005,92.014,91.992,91.995,247999999.0
2007-03-01 16:50:00,91.993,92.023,91.977,91.99,168300000.0
2007-03-01 16:51:00,91.991,91.996,91.897,91.897,151300000.0
2007-03-01 16:52:00,91.857,91.862,91.8,91.808,275499997.0
2007-03-01 16:53:00,91.793,91.813,91.773,91.779,217200000.0
2007-03-01 16:54:00,91.786,91.81,91.765,91.765,81400001.0
2007-03-01 16:55:00,91.737,91.8,91.737,91.8,198899998.0
2007-03-01 16:56:00,91.805,91.862,91.79,91.842,64800000.0
2007-03-01 16:57:00,91.881,91.927,91.872,91.907,236699998.0
2007-03-01 16:58:00,91.923,91.967,91.917,91.965,233100000.0
2007-03-01 16:59:00,91.98,91.997,91.968,91.973,221099993.0
2007-03-01 17:00:00,92.016,92.12,92.016,92.12,128400000.0
2007-03-01 17:01:00,92.157,92.273,92.149,92.242,240800000.0
2007-03-01 17:02:00,92.283,92.343,92.276,92.32,187899999.0
2007-03-01 17:03:00,92.329,92.35,92.245,92.265,181400000.0
2007-03-01 17:04:00,92.237,92.237,92.149,92.149,197799998.0
2007-03-01 17:05:00,92.132,92.172,92.121,92.152,143200000.0
2007-03-01 17:06:00,92.184,92.215,92.176,92.211,235199994.0
2007-03-01 17:07:00,92.21,92.236,92.195,92.223,142299998.0
2007-03-01 17:08:00,92.242,92.263,92.239,92.261,144800000.0
2007-03-01 17:09:00,92.246,92.26,92.223,92.223,157200001.0
2007-03-01 17:10:00,92.252,92.27,92.238,92.252,132800000.0
2007-03-01 17:11:00,92.253,92.298,92.248,92.284,268000001.0
2007-03-01 17:12:00,92.275,92.302,92.275,92.295,91600000.0
2007-03-01 17:13:00,92.286,92.296,92.252,92.279,210699996.0
2007-03-01 17:14:00,92.305,92.351,92.295,92.333,147000001.0
2007-03-01 17:15:00,92.35,92.404,92.339,92.404,249700000.0
2007-03-01 17:16:00,92.41,92.426,92.389,92.406,219999998.0
2007-03-01 17:17:00,92.428,92.471,92.417,92.471,124899999.0
2007-03-01 17:18:00,92.494,92.519,92.486,92.501,183799999.0
2007-03-01 17:19:00,92.493,92.509,92.471,92.485,215199999.0
2007-03-01 17:20:00,92.497,92.526,92.497,92.512,229300000.0
2007-03-01 17:21:00,92.483,92.499,92.441,92.446,218199999.0
2007-03-01 17:22:00,92.442,92.442,92.357,92.357,185700002.0
2007-03-01 17:23:00,92.323,92.323,92.263,92.279,215099999.0
2007-03-01 17:24:00,92.28,92.28,92.246,92.25,209900001.0
2007-03-01 17:25:00,92.271,92.317,92.26,92.275,250999999.0
2007-03-01 17:26:00,92.261,92.287,92.249,92.259,175600004.0
2007-03-01 17:27:00,92.26,92.305,92.26,92.283,200200000.0
2007-03-01 17:28:00,92.288,92.323,92.272,92.301,204800003.0
2007-03-01 17:29:00,92.338,92.37,92.324,92.352,102200000.0
2007-03-01 17:30:00,92.351,92.389,92.351,92.378,168399999.0
2007-03-01 17:31:00,92.366,92.368,92.338,92.347,156799997.0
2007-03-01 17:32:00,92.365,92.395,92.348,92.388,211100000.0
2007-03-01 17:33:00,92.395,92.405,92.348,92.379,347900000.0
2007-03-01 17:34:00,92.411,92.427,92.397,92.405,209000000.0
2007-03-01 17:35:00,92.414,92.414,92.366,92.379,127500001.0
2007-03-01 17:36:00,92.373,92.376,92.352,92.368,192299998.0
2007-03-01 17:37:00,92.347,92.395,92.34,92.395,108100000.0
2007-03-01 17:38:00,92.397,92.401,92.369,92.377,281200000.0
2007-03-01 17:39:00,92.373,92.392,92.341,92.374,148400001.0
2007-03-01 17:40:00,92.355,92.373,92.331,92.354,107099998.0
2007-03-01 17:41:00,92.351,92.384,92.327,92.365,204199998.0
2007-03-01 17:42:00,92.378,92.391,92.353,92.353,94400000.0
2007-03-01 17:43:00,92.346,92.371,92.328,92.353,112999999.0
2007-03-01 17:44:00,92.346,92.369,92.313,92.334,282099997.0
2007-03-01 17:45:00,92.308,92.341,92.308,92.335,278399997.0
2007-03-01 17:46:00,92.324,92.324,92.28,92.28,132399999.0
2007-03-01 17:47:00,92.259,92.284,92.256,92.278,222599998.0
2007-03-01 17:48:00,92.269,92.283,92.236,92.236,105500000.0
2007-03-01 17:49:00,92.233,92.256,92.225,92.253,157600001.0
2007-03-01 17:50:00,92.236,92.283,92.236,92.267,140100000.0
2007-03-01 17:51:00,92.276,92.278,92.25,92.273,346700002.0
2007-03-01 17:52:00,92.284,92.289,92.262,92.262,204100001.0
2007-03-01 17:53:00,92.287,92.337,92.285,92.317,163600002.0
2007-03-01 17:54:00,92.341,92.359,92.332,92.359,151699998.0
2007-03-01 17:55:00,92.359,92.4,92.359,92.397,196100002.0
2007-03-01 17:56:00,92.425,92.474,92.422,92.457,157100001.0
2007-03-01 17:57:00,92.428,92.451,92.424,92.428,176500001.0
2007-03-01 17:58:00,92.435,92.463,92.432,92.459,222999999.0
2007-03-01 17:59:00,92.439,92.439,92.343,92.343,216700000.0
2007-03-01 18:00:00,92.324,92.338,92.286,92.315,356899999.0
2007-03-01 18:01:00,92.311,92.333,92.29,92.31,1106300006.0
2007-03-01 18:02:00,92.317,92.328,92.284,92.31,2018699993.0
2007-03-01 18:03:00,92.34,92.35,92.32,92.32,1728499998.0
2007-03-01 18:04:00,92.262,92.283,92.255,92.265,1728499998.0
2007-03-01 18:05:00,92.255,92.279,92.237,92.276,1797100001.0
2007-03-01 18:06:00,92.27,92.276,92.226,92.226,1659599993.0
2007-03-01 18:07:00,92.186,92.213,92.171,92.185,1861499994.0
2007-03-01 18:08:00,92.17,92.198,92.152,92.162,1979599994.0
2007-03-01 18:09:00,92.158,92.189,92.11,92.11,1582299998.0
2007-03-01 18:10:00,92.098,92.098,92.057,92.098,1703300001.0
2007-03-01 18:11:00,92.113,92.152,92.113,92.145,970999998.0
2007-03-01 18:12:00,92.137,92.165,92.125,92.137,1139799991.0
2007-03-01 18:13:00,92.134,92.175,92.134,92.171,1504400009.0
2007-03-01 18:14:00,92.168,92.195,92.155,92.184,1705399992.0
2007-03-01 18:15:00,92.32,92.35,92.31,92.32,769299996.0
2007-03-01 18:16:00,92.31,92.34,92.31,92.32,769299996.0
2007-03-01 18:17:00,92.18,92.189,92.145,92.162,769299996.0
2007-03-01 18:18:00,92.174,92.206,92.169,92.2,1140799995.0
2007-03-01 18:19:00,92.173,92.173,91.715,91.814,2058599993.0
2007-03-01 18:20:00,92.202,92.215,92.174,92.179,1650699995.0
2007-03-01 18:21:00,92.196,92.196,92.158,92.169,1601600005.0
2007-03-01 18:22:00,92.176,92.214,91.995,92.214,1672499985.0
2007-03-01 18:23:00,92.216,92.243,92.187,92.233,2130899990.0
2007-03-01 18:24:00,92.236,92.284,92.226,92.28,1520899993.0
2007-03-01 18:25:00,92.265,92.3,92.256,92.3,2147099995.0
2007-03-01 18:26:00,92.287,92.327,92.28,92.318,1666299997.0
2007-03-01 18:27:00,92.306,92.341,92.306,92.306,1389299987.0
2007-03-01 18:28:00,92.325,92.344,92.308,92.332,1133900000.0
2007-03-01 18:29:00,92.356,92.38,92.328,92.361,1284899994.0
2007-03-01 18:30:00,92.376,92.395,92.361,92.377,704599995.0
2007-03-01 18:31:00,92.387,92.411,92.379,92.41,1040399996.0
2007-03-01 18:32:00,92.408,92.445,92.4,92.42,1803599999.0
2007-03-01 18:33:00,92.399,92.428,92.385,92.41,1838799995.0
2007-03-01 18:34:00,92.399,92.404,92.361,92.379,1840800004.0
2007-03-01 18:35:00,92.372,92.376,92.347,92.36,1391499999.0
2007-03-01 18:36:00,92.374,92.382,92.352,92.367,1543999997.0
2007-03-01 18:37:00,92.363,92.363,92.153,92.321,1242400001.0
2007-03-01 18:38:00,92.37,92.374,92.336,92.34,676400007.0
2007-03-01 18:39:00,92.334,92.362,92.33,92.343,429299999.0
2007-03-01 18:40:00,92.352,92.365,92.338,92.36,679800000.0
2007-03-01 18:41:00,92.371,92.383,92.346,92.349,696799999.0
2007-03-01 18:42:00,92.365,92.385,92.352,92.369,705199995.0
2007-03-01 18:43:00,92.369,92.399,92.352,92.385,1573199998.0
2007-03-01 18:44:00,92.389,92.389,92.348,92.348,862499999.0
2007-03-01 18:45:00,92.359,92.384,92.352,92.37,931000001.0
2007-03-01 18:46:00,92.38,92.4,92.356,92.377,591299997.0
2007-03-01 18:47:00,92.387,92.404,92.336,92.367,489400005.0
2007-03-01 18:48:00,92.368,92.395,92.308,92.359,758499997.0
2007-03-01 18:49:00,92.391,92.404,92.368,92.377,1060199994.0
2007-03-01 18:50:00,92.391,92.4,92.365,92.365,805899994.0
2007-03-01 18:51:00,92.393,92.509,92.368,92.395,411199997.0
2007-03-01 18:52:00,92.402,92.516,92.384,92.384,780300002.0
2007-03-01 18:53:00,92.377,92.49,92.335,92.335,943399996.0
2007-03-01 18:54:00,92.35,92.486,92.337,92.356,842799989.0
2007-03-01 18:55:00,92.341,92.36,92.311,92.341,1084900000.0
2007-03-01 18:56:00,92.322,92.377,92.28,92.321,569199998.0
2007-03-01 18:57:00,92.387,92.391,92.359,92.366,478300001.0
2007-03-01 18:58:00,92.354,92.379,92.28,92.337,1290399998.0
2007-03-01 18:59:00,92.371,92.404,92.369,92.397,778299997.0
2007-03-01 19:00:00,92.38,92.409,92.358,92.378,815699994.0
2007-03-01 19:01:00,92.364,92.367,92.308,92.327,575100000.0
2007-03-01 19:02:00,92.31,92.342,92.31,92.335,335400002.0
2007-03-01 19:03:00,92.337,92.343,92.304,92.318,668699995.0
2007-03-01 19:04:00,92.319,92.367,92.276,92.342,753099995.0
2007-03-01 19:05:00,92.355,92.355,92.288,92.3,331799999.0
2007-03-01 19:06:00,92.315,92.315,92.275,92.275,609199990.0
2007-03-01 19:07:00,92.28,92.305,92.275,92.293,1078699990.0
2007-03-01 19:08:00,92.279,92.293,92.251,92.266,846600000.0
2007-03-01 19:09:00,92.252,92.252,92.206,92.206,664699995.0
2007-03-01 19:10:00,92.195,92.226,92.186,92.226,654999999.0
2007-03-01 19:11:00,92.231,92.251,92.217,92.231,173300001.0
2007-03-01 19:12:00,92.253,92.295,92.253,92.285,330500002.0
2007-03-01 19:13:00,92.289,92.301,92.251,92.284,432599997.0
2007-03-01 19:14:00,92.269,92.304,92.258,92.292,532199997.0
2007-03-01 19:15:00,92.289,92.33,92.289,92.32,587699998.0
2007-03-01 19:16:00,92.307,92.341,92.307,92.341,280500000.0
2007-03-01 19:17:00,92.343,92.346,92.316,92.316,582700003.0
2007-03-01 19:18:00,92.304,92.317,92.286,92.308,619899999.0
2007-03-01 19:19:00,92.311,92.312,92.281,92.291,644499998.0
2007-03-01 19:20:00,92.283,92.3,92.274,92.293,334200004.0
2007-03-01 19:21:00,92.291,92.297,92.255,92.272,300900000.0
2007-03-01 19:22:00,92.257,92.292,92.18,92.238,300000002.0
2007-03-01 19:23:00,92.282,92.293,92.26,92.285,1510099999.0
2007-03-01 19:24:00,92.252,92.323,92.235,92.278,600199996.0
2007-03-01 19:25:00,92.313,92.317,92.284,92.284,920700002.0
2007-03-01 19:26:00,92.282,92.314,92.215,92.28,1355500002.0
2007-03-01 19:27:00,92.317,92.335,92.256,92.293,1053400002.0
2007-03-01 19:28:00,92.302,92.352,92.287,92.321,520699997.0
2007-03-01 19:29:00,92.303,92.303,92.254,92.287,825699992.0
2007-03-01 19:30:00,92.287,92.312,92.27,92.289,754400001.0
2007-03-01 19:31:00,92.275,92.287,92.261,92.263,493700000.0
2007-03-01 19:32:00,92.277,92.278,92.23,92.238,797099998.0
2007-03-01 19:33:00,92.248,92.252,92.221,92.235,591000001.0
2007-03-01 19:34:00,92.242,92.242,92.208,92.224,866599990.0
2007-03-01 19:35:00,92.243,92.243,92.19,92.19,680400000.0
2007-03-01 19:36:00,92.18,92.232,92.18,92.227,554599992.0
2007-03-01 19:37:00,92.214,92.245,92.206,92.241,192500000.0
2007-03-01 19:38:00,92.245,92.253,92.223,92.249,859500000.0
2007-03-01 19:39:00,92.213,92.259,92.206,92.259,871999997.0
2007-03-01 19:40:00,92.258,92.258,92.222,92.222,735100000.0
2007-03-01 19:41:00,92.217,92.245,92.206,92.231,868099996.0
2007-03-01 19:42:00,92.231,92.265,92.231,92.26,542699993.0
2007-03-01 19:43:00,92.225,92.253,92.194,92.251,481399999.0
2007-03-01 19:44:00,92.263,92.269,92.238,92.238,469900006.0
2007-03-01 19:45:00,92.243,92.285,92.243,92.285,531399998.0
2007-03-01 19:46:00,92.254,92.279,92.254,92.275,512300002.0
2007-03-01 19:47:00,92.255,92.282,92.232,92.249,361000001.0
2007-03-01 19:48:00,92.259,92.288,92.209,92.268,1107899986.0
2007-03-01 19:49:00,92.269,92.291,92.229,92.268,720400005.0
2007-03-01 19:50:00,92.253,92.27,92.216,92.27,356799998.0
2007-03-01 19:51:00,92.267,92.267,92.24,92.243,283699999.0
2007-03-01 19:52:00,92.214,92.254,92.189,92.242,494699998.0
2007-03-01 19:53:00,92.246,92.249,92.223,92.232,772400000.0
2007-03-01 19:54:00,92.238,92.27,92.235,92.264,776299995.0
2007-03-01 19:55:00,92.268,92.308,92.268,92.308,380200000.0
2007-03-01 19:56:00,92.289,92.33,92.289,92.304,263499999.0
2007-03-01 19:57:00,92.296,92.316,92.289,92.31,530899998.0
2007-03-01 19:58:00,92.3,92.316,92.249,92.291,793500002.0
2007-03-01 19:59:00,92.3,92.328,92.294,92.316,766400000.0
2007-03-01 20:00:00,92.306,92.325,92.298,92.318,370399997.0
2007-03-01 20:01:00,92.283,92.318,92.27,92.308,523499995.0
2007-03-01 20:02:00,92.308,92.308,92.223,92.228,731999994.0
2007-03-01 20:03:00,92.258,92.277,92.238,92.256,383499998.0
2007-03-01 20:04:00,92.245,92.27,92.203,92.27,287099998.0
2007-03-01 20:05:00,92.264,92.264,92.206,92.226,658600002.0
2007-03-01 20:06:00,92.218,92.243,92.216,92.241,766000001.0
2007-03-01 20:07:00,92.218,92.245,92.196,92.244,619500001.0
2007-03-01 20:08:00,92.22,92.235,92.185,92.193,450699999.0
2007-03-01 20:09:00,92.217,92.237,92.181,92.219,608200000.0
2007-03-01 20:10:00,92.225,92.237,92.211,92.231,930099991.0
2007-03-01 20:11:00,92.218,92.235,92.186,92.235,774699998.0
2007-03-01 20:12:00,92.213,92.23,92.183,92.215,1405499998.0
2007-03-01 20:13:00,92.203,92.242,92.199,92.22,531399997.0
2007-03-01 20:14:00,92.262,92.267,92.233,92.247,495100001.0
2007-03-01 20:15:00,92.24,92.24,92.177,92.21,768099995.0
2007-03-01 20:16:00,92.228,92.245,92.19,92.222,662499998.0
2007-03-01 20:17:00,92.227,92.238,92.182,92.182,379700000.0
2007-03-01 20:18:00,92.223,92.223,92.193,92.212,202799997.0
2007-03-01 20:19:00,92.222,92.227,92.182,92.197,229999996.0
2007-03-01 20:20:00,92.209,92.232,92.187,92.21,777599996.0
2007-03-01 20:21:00,92.206,92.225,92.191,92.211,482499996.0
2007-03-01 20:22:00,92.227,92.23,92.192,92.2,774600004.0
2007-03-01 20:23:00,92.2,92.216,92.158,92.17,620199998.0
2007-03-01 20:24:00,92.181,92.214,92.156,92.194,375100003.0
2007-03-01 20:25:00,92.16,92.21,92.148,92.19,781300002.0
2007-03-01 20:26:00,92.195,92.211,92.174,92.2,497700002.0
2007-03-01 20:27:00,92.199,92.211,92.186,92.19,319499996.0
2007-03-01 20:28:00,92.19,92.226,92.19,92.217,1174799997.0
2007-03-01 20:29:00,92.225,92.242,92.199,92.214,1564099999.0
2007-03-01 20:30:00,92.211,92.245,92.202,92.226,1453199995.0
2007-03-01 20:31:00,92.221,92.233,92.197,92.212,1114599997.0
2007-03-01 20:32:00,92.21,92.235,92.199,92.222,1196499999.0
2007-03-01 20:33:00,92.193,92.24,92.172,92.24,584000003.0
2007-03-01 20:34:00,92.231,92.246,92.21,92.227,491100001.0
2007-03-01 20:35:00,92.217,92.238,92.185,92.228,571300003.0
2007-03-01 20:36:00,92.225,92.232,92.204,92.217,460000000.0
2007-03-01 20:37:00,92.2,92.241,92.183,92.236,612900000.0
2007-03-01 20:38:00,92.24,92.24,92.205,92.211,937999999.0
2007-03-01 20:39:00,92.199,92.22,92.175,92.215,571899994.0
2007-03-01 20:40:00,92.205,92.234,92.174,92.203,1466900000.0
2007-03-01 20:41:00,92.223,92.241,92.181,92.239,920599994.0
2007-03-01 20:42:00,92.23,92.256,92.22,92.241,1118899991.0
2007-03-01 20:43:00,92.215,92.233,92.182,92.223,923899994.0
2007-03-01 20:44:00,92.222,92.238,92.182,92.22,768599996.0
2007-03-01 20:45:00,92.2,92.241,92.194,92.195,718600002.0
2007-03-01 20:46:00,92.198,92.24,92.183,92.203,623700000.0
2007-03-01 20:47:00,92.248,92.269,92.241,92.246,1164100000.0
2007-03-01 20:48:00,92.26,92.26,92.223,92.224,754800003.0
2007-03-01 20:49:00,92.231,92.239,92.201,92.22,434700002.0
2007-03-01 20:50:00,92.224,92.248,92.189,92.213,965499998.0
2007-03-01 20:51:00,92.249,92.272,92.235,92.257,426599996.0
2007-03-01 20:52:00,92.271,92.281,92.239,92.243,281099998.0
2007-03-01 20:53:00,92.248,92.278,92.235,92.25,1138099998.0
2007-03-01 20:54:00,92.256,92.271,92.234,92.243,559500007.0
2007-03-01 20:55:00,92.255,92.255,92.204,92.227,1154000003.0
2007-03-01 20:56:00,92.225,92.256,92.2,92.225,606999995.0
2007-03-01 20:57:00,92.26,92.271,92.228,92.237,760300002.0
2007-03-01 20:58:00,92.253,92.283,92.25,92.283,1335300000.0
2007-03-01 20:59:00,92.293,92.307,92.268,92.285,933800000.0
2007-03-01 21:00:00,92.305,92.343,92.28,92.319,1111000004.0
2007-03-01 21:01:00,92.354,92.396,92.312,92.372,1004099997.0
2007-03-01 21:02:00,92.402,92.402,92.372,92.372,555799998.0
2007-03-01 21:03:00,92.375,92.397,92.375,92.395,398700000.0
2007-03-01 21:04:00,92.399,92.428,92.387,92.391,432000002.0
2007-03-01 21:05:00,92.39,92.436,92.39,92.404,676899995.0
2007-03-01 21:06:00,92.39,92.408,92.374,92.398,723099997.0
2007-03-01 21:07:00,92.383,92.395,92.345,92.369,715499999.0
2007-03-01 21:08:00,92.37,92.408,92.336,92.398,828500000.0
2007-03-01 21:09:00,92.373,92.393,92.335,92.381,273899998.0
2007-03-01 21:10:00,92.379,92.403,92.36,92.388,685899994.0
2007-03-01 21:11:00,92.362,92.38,92.352,92.374,566800004.0
2007-03-01 21:12:00,92.337,92.377,92.323,92.356,333199998.0
2007-03-01 21:13:00,92.354,92.354,92.298,92.324,548999994.0
2007-03-01 21:14:00,92.329,92.349,92.322,92.34,712199995.0
2007-03-01 21:15:00,92.314,92.351,92.294,92.351,791600000.0
2007-03-01 21:16:00,92.338,92.378,92.328,92.364,857500002.0
2007-03-01 21:17:00,92.36,92.36,92.318,92.328,911199994.0
2007-03-01 21:18:00,92.354,92.359,92.321,92.344,692999997.0
2007-03-01 21:19:00,92.353,92.353,92.313,92.317,778600002.0
2007-03-01 21:20:00,92.321,92.336,92.307,92.317,1350200006.0
2007-03-01 21:21:00,92.334,92.344,92.301,92.306,990699993.0
2007-03-01 21:22:00,92.295,92.314,92.281,92.295,828899999.0
2007-03-01 21:23:00,92.261,92.287,92.231,92.281,869400002.0
2007-03-01 21:24:00,92.28,92.289,92.227,92.255,1019299994.0
2007-03-01 21:25:00,92.26,92.282,92.247,92.247,897500001.0
2007-03-01 21:26:00,92.249,92.281,92.249,92.269,572599996.0
2007-03-01 21:27:00,92.25,92.268,92.216,92.268,637500006.0
2007-03-01 21:28:00,92.265,92.265,92.221,92.239,463600004.0
2007-03-01 21:29:00,92.251,92.271,92.235,92.268,681300001.0
2007-03-01 21:30:00,92.251,92.251,92.197,92.197,363899995.0
2007-03-01 21:31:00,92.224,92.231,92.198,92.216,307800002.0
2007-03-01 21:32:00,92.238,92.258,92.229,92.238,391000000.0
2007-03-01 21:33:00,92.258,92.271,92.242,92.258,534999999.0
2007-03-01 21:34:00,92.24,92.251,92.205,92.217,296300002.0
2007-03-01 21:35:00,92.257,92.279,92.25,92.274,358500001.0
2007-03-01 21:36:00,92.245,92.279,92.22,92.26,634799993.0
2007-03-01 21:37:00,92.254,92.259,92.232,92.256,507899994.0
2007-03-01 21:38:00,92.218,92.273,92.2,92.253,228500001.0
2007-03-01 21:39:00,92.244,92.267,92.23,92.238,368000004.0
2007-03-01 21:40:00,92.239,92.278,92.223,92.256,539499998.0
2007-03-01 21:41:00,92.267,92.267,92.218,92.218,328500002.0
2007-03-01 21:42:00,92.24,92.264,92.222,92.259,296100002.0
2007-03-01 21:43:00,92.242,92.256,92.21,92.228,238100000.0
2007-03-01 21:44:00,92.233,92.261,92.202,92.217,910899999.0
2007-03-01 21:45:00,92.262,92.263,92.211,92.227,395199999.0
2007-03-01 21:46:00,92.215,92.256,92.193,92.256,137499998.0
2007-03-01 21:47:00,92.245,92.261,92.235,92.243,486299996.0
2007-03-01 21:48:00,92.245,92.272,92.227,92.24,750600004.0
2007-03-01 21:49:00,92.208,92.238,92.192,92.216,297300001.0
2007-03-01 21:50:00,92.188,92.238,92.188,92.22,161900000.0
2007-03-01 21:51:00,92.233,92.242,92.216,92.226,373900001.0
2007-03-01 21:52:00,92.235,92.266,92.218,92.266,239799997.0
2007-03-01 21:53:00,92.266,92.274,92.222,92.241,503500001.0
2007-03-01 21:54:00,92.259,92.286,92.234,92.234,293600001.0
2007-03-01 21:55:00,92.244,92.303,92.238,92.262,260799998.0
2007-03-01 21:56:00,92.276,92.303,92.236,92.29,313900003.0
2007-03-01 21:57:00,92.309,92.314,92.246,92.246,146399999.0
2007-03-01 21:58:00,92.285,92.326,92.284,92.326,151800000.0
2007-03-01 21:59:00,92.333,92.333,92.302,92.303,486400004.0
2007-03-01 22:00:00,92.312,92.312,92.287,92.29,584200004.0
2007-03-01 22:01:00,92.305,92.365,92.292,92.347,751500003.0
2007-03-01 22:02:00,92.361,92.361,92.322,92.327,810900006.0
2007-03-01 22:03:00,92.333,92.333,92.295,92.295,426100000.0
2007-03-01 22:04:00,92.267,92.31,92.257,92.306,570299994.0
2007-03-01 22:05:00,92.288,92.307,92.265,92.281,181399999.0
2007-03-01 22:06:00,92.3,92.305,92.264,92.29,139000000.0
2007-03-01 22:07:00,92.274,92.312,92.257,92.307,326300001.0
2007-03-01 22:08:00,92.298,92.298,92.245,92.245,194600000.0
2007-03-01 22:09:00,92.29,92.309,92.28,92.302,198300001.0
2007-03-01 22:10:00,92.315,92.32,92.285,92.301,235200001.0
2007-03-01 22:11:00,92.321,92.323,92.301,92.301,408000000.0
2007-03-01 22:12:00,92.327,92.332,92.304,92.306,439499996.0
2007-03-01 22:13:00,92.289,92.307,92.258,92.269,458799997.0
2007-03-01 22:14:00,92.305,92.305,92.267,92.267,285000000.0
2007-03-01 22:15:00,92.274,92.301,92.274,92.3,184399996.0
2007-03-01 22:16:00,92.292,92.311,92.27,92.304,530100000.0
2007-03-01 22:17:00,92.287,92.293,92.242,92.242,154199999.0
2007-03-01 22:18:00,92.285,92.304,92.277,92.302,301199999.0
2007-03-01 22:19:00,92.288,92.305,92.253,92.283,344799998.0
2007-03-01 22:20:00,92.282,92.306,92.23,92.24,275099999.0
2007-03-01 22:21:00,92.288,92.316,92.269,92.27,302099998.0
2007-03-01 22:22:00,92.318,92.324,92.3,92.305,390399996.0
2007-03-01 22:23:00,92.275,92.313,92.256,92.278,532600000.0
2007-03-01 22:24:00,92.27,92.284,92.227,92.24,326499998.0
2007-03-01 22:25:00,92.233,92.269,92.215,92.248,205399999.0
2007-03-01 22:26:00,92.206,92.23,92.157,92.166,170600001.0
2007-03-01 22:27:00,92.221,92.224,92.16,92.183,585799997.0
2007-03-01 22:28:00,92.221,92.221,92.191,92.208,395300000.0
2007-03-01 22:29:00,92.153,92.214,92.14,92.194,188000000.0
2007-03-01 22:30:00,92.198,92.226,92.165,92.192,179999996.0
2007-03-01 22:31:00,92.246,92.264,92.22,92.231,559099998.0
2007-03-01 22:32:00,92.258,92.272,92.238,92.238,367500003.0
2007-03-01 22:33:00,92.248,92.267,92.207,92.222,681099998.0
2007-03-01 22:34:00,92.257,92.272,92.239,92.247,618899998.0
2007-03-01 22:35:00,92.209,92.239,92.2,92.239,264300005.0
2007-03-01 22:36:00,92.221,92.258,92.221,92.252,422399997.0
2007-03-01 22:37:00,92.243,92.265,92.183,92.195,231799997.0
2007-03-01 22:38:00,92.224,92.269,92.194,92.251,194900002.0
2007-03-01 22:39:00,92.241,92.262,92.203,92.243,230000001.0
2007-03-01 22:40:00,92.215,92.247,92.185,92.247,284000001.0
2007-03-01 22:41:00,92.226,92.264,92.206,92.248,347300001.0
2007-03-01 22:42:00,92.232,92.254,92.218,92.225,222899995.0
2007-03-01 22:43:00,92.236,92.241,92.188,92.2,218499999.0
2007-03-01 22:44:00,92.202,92.229,92.187,92.216,456399999.0
2007-03-01 22:45:00,92.221,92.241,92.196,92.212,523699998.0
2007-03-01 22:46:00,92.208,92.212,92.151,92.151,336000000.0
2007-03-01 22:47:00,92.227,92.233,92.204,92.204,189000001.0
2007-03-01 22:48:00,92.229,92.229,92.172,92.189,303600001.0
2007-03-01 22:49:00,92.195,92.241,92.183,92.194,166400000.0
2007-03-01 22:50:00,92.215,92.242,92.189,92.207,110200000.0
2007-03-01 22:51:00,92.187,92.252,92.184,92.237,287400003.0
2007-03-01 22:52:00,92.243,92.262,92.218,92.245,226100002.0
2007-03-01 22:53:00,92.255,92.276,92.185,92.248,459300000.0
2007-03-01 22:54:00,92.255,92.283,92.223,92.24,303799998.0
2007-03-01 22:55:00,92.27,92.302,92.267,92.283,293599999.0
2007-03-01 22:56:00,92.233,92.275,92.22,92.275,205800001.0
2007-03-01 22:57:00,92.271,92.301,92.246,92.288,306799997.0
2007-03-01 22:58:00,92.291,92.291,92.232,92.262,147900003.0
2007-03-01 22:59:00,92.25,92.277,92.16,92.192,451399999.0
2007-03-01 23:00:00,92.271,92.296,92.238,92.29,197599999.0
2007-03-01 23:01:00,92.267,92.296,92.178,92.235,310399999.0
2007-03-01 23:02:00,92.267,92.289,92.248,92.26,249099996.0
2007-03-01 23:03:00,92.253,92.304,92.239,92.239,200299997.0
2007-03-01 23:04:00,92.265,92.305,92.251,92.278,216199997.0
2007-03-01 23:05:00,92.282,92.307,92.268,92.294,166600001.0
2007-03-01 23:06:00,92.254,92.3,92.254,92.3,301499998.0
2007-03-01 23:07:00,92.302,92.313,92.264,92.29,238599996.0
2007-03-01 23:08:00,92.296,92.325,92.296,92.325,90399999.0
2007-03-01 23:09:00,92.322,92.322,92.266,92.275,149099999.0
2007-03-01 23:10:00,92.3,92.304,92.245,92.277,193300000.0
2007-03-01 23:11:00,92.31,92.32,92.286,92.307,229100004.0
2007-03-01 23:12:00,92.278,92.3,92.257,92.284,134700002.0
2007-03-01 23:13:00,92.307,92.313,92.25,92.25,243099998.0
2007-03-01 23:14:00,92.273,92.302,92.269,92.301,346200001.0
2007-03-01 23:15:00,92.283,92.313,92.271,92.286,214399997.0
2007-03-01 23:16:00,92.323,92.323,92.297,92.305,218799998.0
2007-03-01 23:17:00,92.324,92.333,92.291,92.298,219500000.0
2007-03-01 23:18:00,92.278,92.318,92.271,92.289,142400000.0
2007-03-01 23:19:00,92.289,92.305,92.267,92.303,153499998.0
2007-03-01 23:20:00,92.302,92.321,92.279,92.293,195100000.0
2007-03-01 23:21:00,92.322,92.323,92.29,92.29,103299999.0
2007-03-01 23:22:00,92.298,92.316,92.282,92.3,197899999.0
2007-03-01 23:23:00,92.307,92.315,92.264,92.264,201700000.0
2007-03-01 23:24:00,92.298,92.298,92.236,92.236,127299999.0
2007-03-01 23:25:00,92.259,92.283,92.254,92.275,186400001.0
2007-03-01 23:26:00,92.268,92.314,92.268,92.302,192200001.0
2007-03-01 23:27:00,92.3,92.326,92.294,92.316,238800000.0
2007-03-01 23:28:00,92.277,92.299,92.252,92.269,144099997.0
2007-03-01 23:29:00,92.29,92.316,92.29,92.313,149799999.0
2007-03-01 23:30:00,92.289,92.317,92.28,92.311,221899998.0
2007-03-01 23:31:00,92.314,92.315,92.275,92.288,242799998.0
2007-03-01 23:32:00,92.295,92.307,92.253,92.254,168499997.0
2007-03-01 23:33:00,92.259,92.282,92.241,92.267,204800003.0
2007-03-01 23:34:00,92.285,92.3,92.232,92.232,182099999.0
2007-03-01 23:35:00,92.242,92.281,92.242,92.281,238699998.0
2007-03-01 23:36:00,92.291,92.291,92.253,92.253,259700002.0
2007-03-01 23:37:00,92.283,92.284,92.255,92.266,273199994.0
2007-03-01 23:38:00,92.262,92.262,92.211,92.214,148599999.0
2007-03-01 23:39:00,92.237,92.242,92.166,92.212,192799996.0
2007-03-01 23:40:00,92.224,92.232,92.177,92.21,182200001.0
2007-03-01 23:41:00,92.217,92.232,92.194,92.213,213200000.0
2007-03-01 23:42:00,92.198,92.237,92.182,92.194,270100001.0
2007-03-01 23:43:00,92.201,92.235,92.186,92.219,166700001.0
2007-03-01 23:44:00,92.221,92.221,92.188,92.188,143800001.0
2007-03-01 23:45:00,92.163,92.222,92.163,92.222,301200001.0
2007-03-01 23:46:00,92.2,92.231,92.18,92.184,272200002.0
2007-03-01 23:47:00,92.179,92.228,92.179,92.192,196500002.0
2007-03-01 23:48:00,92.22,92.225,92.185,92.21,179699999.0
2007-03-01 23:49:00,92.202,92.223,92.177,92.2,149500004.0
2007-03-01 23:50:00,92.2,92.226,92.171,92.203,170700001.0
2007-03-01 23:51:00,92.221,92.223,92.169,92.181,209499999.0
2007-03-01 23:52:00,92.184,92.223,92.174,92.201,98200000.0
2007-03-01 23:53:00,92.194,92.224,92.166,92.224,122400000.0
2007-03-01 23:54:00,92.221,92.221,92.179,92.179,81599999.0
2007-03-01 23:55:00,92.244,92.244,92.217,92.225,300400001.0
2007-03-01 23:56:00,92.22,92.235,92.186,92.191,165099997.0
2007-03-01 23:57:00,92.238,92.249,92.213,92.216,273999999.0
2007-03-01 23:58:00,92.214,92.242,92.214,92.24,212499997.0
2007-03-01 23:59:00,92.216,92.241,92.209,92.23,223800003.0
2007-03-02 00:00:00,92.23,92.23,92.186,92.195,127300000.0
2007-03-02 00:01:00,92.188,92.224,92.188,92.224,271599999.0
2007-03-02 00:02:00,92.204,92.238,92.197,92.238,151600001.0
2007-03-02 00:03:00,92.233,92.235,92.208,92.21,147200002.0
2007-03-02 00:04:00,92.222,92.236,92.203,92.212,235199994.0
2007-03-02 00:05:00,92.199,92.234,92.199,92.227,195699997.0
2007-03-02 00:06:00,92.219,92.229,92.194,92.214,193599999.0
2007-03-02 00:07:00,92.206,92.227,92.195,92.216,199299997.0
2007-03-02 00:08:00,92.218,92.231,92.2,92.211,82000001.0
2007-03-02 00:09:00,92.2,92.232,92.182,92.232,233699998.0
2007-03-02 00:10:00,92.22,92.236,92.204,92.22,211400001.0
2007-03-02 00:11:00,92.213,92.232,92.166,92.178,197800002.0
2007-03-02 00:12:00,92.18,92.207,92.171,92.181,103700001.0
2007-03-02 00:13:00,92.157,92.2,92.157,92.197,222599998.0
2007-03-02 00:14:00,92.205,92.227,92.194,92.194,150200000.0
2007-03-02 00:15:00,92.185,92.216,92.166,92.171,191400001.0
2007-03-02 00:16:00,92.203,92.203,92.163,92.166,163000002.0
2007-03-02 00:17:00,92.213,92.213,92.181,92.181,104100000.0
2007-03-02 00:18:00,92.176,92.192,92.163,92.168,204299995.0
2007-03-02 00:19:00,92.184,92.192,92.169,92.172,160599997.0
2007-03-02 00:20:00,92.147,92.174,92.13,92.154,198600000.0
2007-03-02 00:21:00,92.143,92.177,92.141,92.151,123399999.0
2007-03-02 00:22:00,92.153,92.17,92.136,92.163,181800002.0
2007-03-02 00:23:00,92.167,92.179,92.125,92.144,212799998.0
2007-03-02 00:24:00,92.131,92.17,92.11,92.121,218700000.0
2007-03-02 00:25:00,92.163,92.186,92.153,92.177,121500000.0
2007-03-02 00:26:00,92.184,92.189,92.161,92.166,188999998.0
2007-03-02 00:27:00,92.186,92.21,92.179,92.197,151600000.0
2007-03-02 00:28:00,92.189,92.21,92.174,92.191,214300000.0
2007-03-02 00:29:00,92.191,92.22,92.179,92.197,175100002.0
2007-03-02 00:30:00,92.22,92.223,92.172,92.173,191900000.0
2007-03-02 00:31:00,92.177,92.199,92.163,92.185,169199997.0
2007-03-02 00:32:00,92.147,92.175,92.113,92.135,158399998.0
2007-03-02 00:33:00,92.123,92.193,92.123,92.179,152800001.0
2007-03-02 00:34:00,92.146,92.176,92.142,92.17,196099998.0
2007-03-02 00:35:00,92.134,92.173,92.13,92.149,240300002.0
2007-03-02 00:36:00,92.163,92.183,92.14,92.145,240699998.0
2007-03-02 00:37:00,92.123,92.164,92.104,92.123,206200002.0
2007-03-02 00:38:00,92.158,92.165,92.12,92.145,238500001.0
2007-03-02 00:39:00,92.167,92.17,92.142,92.148,244700002.0
2007-03-02 00:40:00,92.132,92.179,92.129,92.137,252100002.0
2007-03-02 00:41:00,92.161,92.181,92.154,92.174,227200002.0
2007-03-02 00:42:00,92.123,92.184,92.123,92.159,229799998.0
2007-03-02 00:43:00,92.14,92.161,92.107,92.122,206099999.0
2007-03-02 00:44:00,92.123,92.161,92.105,92.153,198299998.0
2007-03-02 00:45:00,92.133,92.151,92.105,92.105,152600002.0
2007-03-02 00:46:00,92.149,92.176,92.133,92.156,48899999.0
2007-03-02 00:47:00,92.174,92.174,92.155,92.168,102900000.0
2007-03-02 00:48:00,92.172,92.172,92.117,92.119,143500000.0
2007-03-02 00:49:00,92.131,92.144,92.108,92.115,219199996.0
2007-03-02 00:50:00,92.144,92.155,92.131,92.15,174300001.0
2007-03-02 00:51:00,92.13,92.168,92.107,92.136,233599995.0
2007-03-02 00:52:00,92.133,92.162,92.126,92.145,161199999.0
2007-03-02 00:53:00,92.149,92.171,92.13,92.157,243699998.0
2007-03-02 00:54:00,92.138,92.17,92.123,92.17,146700001.0
2007-03-02 00:55:00,92.168,92.205,92.155,92.19,332699999.0
2007-03-02 00:56:00,92.181,92.199,92.177,92.194,162799999.0
2007-03-02 00:57:00,92.155,92.197,92.151,92.195,197799999.0
2007-03-02 00:58:00,92.195,92.211,92.181,92.193,239999998.0
2007-03-02 00:59:00,92.206,92.219,92.195,92.216,227400000.0
2007-03-02 01:00:00,92.203,92.213,92.165,92.165,196099997.0
2007-03-02 01:01:00,92.19,92.198,92.168,92.176,262299999.0
2007-03-02 01:02:00,92.182,92.193,92.166,92.176,145299998.0
2007-03-02 01:03:00,92.188,92.205,92.156,92.205,153799998.0
2007-03-02 01:04:00,92.206,92.221,92.193,92.207,147999999.0
2007-03-02 01:05:00,92.202,92.221,92.184,92.215,198100001.0
2007-03-02 01:06:00,92.205,92.213,92.16,92.196,150599998.0
2007-03-02 01:07:00,92.206,92.229,92.196,92.229,126800001.0
2007-03-02 01:08:00,92.223,92.231,92.187,92.212,192300000.0
2007-03-02 01:09:00,92.223,92.246,92.223,92.234,242500001.0
2007-03-02 01:10:00,92.222,92.246,92.214,92.246,171499999.0
2007-03-02 01:11:00,92.254,92.285,92.246,92.26,179199999.0
2007-03-02 01:12:00,92.224,92.249,92.22,92.235,209600001.0
2007-03-02 01:13:00,92.261,92.288,92.243,92.265,240399998.0
2007-03-02 01:14:00,92.26,92.285,92.227,92.231,273399998.0
2007-03-02 01:15:00,92.257,92.281,92.244,92.277,220999997.0
2007-03-02 01:16:00,92.226,92.264,92.226,92.264,172100002.0
2007-03-02 01:17:00,92.27,92.283,92.252,92.272,188399999.0
2007-03-02 01:18:00,92.269,92.283,92.237,92.248,186199998.0
2007-03-02 01:19:00,92.268,92.281,92.246,92.269,284799998.0
2007-03-02 01:20:00,92.26,92.295,92.26,92.279,160900002.0
2007-03-02 01:21:00,92.282,92.283,92.255,92.26,190399998.0
2007-03-02 01:22:00,92.263,92.282,92.242,92.256,185700003.0
2007-03-02 01:23:00,92.252,92.274,92.243,92.269,119900000.0
2007-03-02 01:24:00,92.267,92.267,92.238,92.238,93600000.0
2007-03-02 01:25:00,92.244,92.273,92.227,92.268,242800002.0
2007-03-02 01:26:00,92.221,92.264,92.216,92.264,300799995.0
2007-03-02 01:27:00,92.263,92.263,92.229,92.229,85000000.0
2007-03-02 01:28:00,92.233,92.262,92.218,92.244,168799995.0
2007-03-02 01:29:00,92.262,92.265,92.234,92.246,298499999.0
2007-03-02 01:30:00,92.259,92.259,92.162,92.162,165199998.0
2007-03-02 01:31:00,92.157,92.24,92.149,92.214,342199997.0
2007-03-02 01:32:00,92.231,92.262,92.231,92.253,240400006.0
2007-03-02 01:33:00,92.264,92.301,92.243,92.286,184700000.0
2007-03-02 01:34:00,92.278,92.3,92.245,92.279,136299999.0
2007-03-02 01:35:00,92.308,92.318,92.289,92.299,114999999.0
2007-03-02 01:36:00,92.328,92.345,92.318,92.333,142099998.0
2007-03-02 01:37:00,92.324,92.324,92.278,92.29,182199998.0
2007-03-02 01:38:00,92.276,92.327,92.27,92.327,134600001.0
2007-03-02 01:39:00,92.313,92.322,92.29,92.301,77200000.0
2007-03-02 01:40:00,92.309,92.381,92.291,92.379,239700001.0
2007-03-02 01:41:00,92.377,92.391,92.361,92.38,291999997.0
2007-03-02 01:42:00,92.373,92.412,92.349,92.387,140899999.0
2007-03-02 01:43:00,92.407,92.441,92.406,92.441,98400000.0
2007-03-02 01:44:00,92.437,92.441,92.403,92.414,164499999.0
2007-03-02 01:45:00,92.423,92.423,92.373,92.393,234799997.0
2007-03-02 01:46:00,92.39,92.426,92.377,92.426,198200002.0
2007-03-02 01:47:00,92.418,92.433,92.398,92.404,260999994.0
2007-03-02 01:48:00,92.375,92.403,92.365,92.388,183500000.0
2007-03-02 01:49:00,92.365,92.394,92.34,92.394,164699999.0
2007-03-02 01:50:00,92.41,92.435,92.389,92.419,196899999.0
2007-03-02 01:51:00,92.396,92.433,92.383,92.433,154000001.0
2007-03-02 01:52:00,92.439,92.439,92.399,92.408,249700001.0
2007-03-02 01:53:00,92.389,92.41,92.371,92.392,141700000.0
2007-03-02 01:54:00,92.417,92.418,92.383,92.383,212700000.0
2007-03-02 01:55:00,92.387,92.408,92.383,92.405,223100000.0
2007-03-02 01:56:00,92.392,92.397,92.346,92.37,196899999.0
2007-03-02 01:57:00,92.368,92.385,92.34,92.366,173800002.0
2007-03-02 01:58:00,92.342,92.366,92.321,92.337,92600000.0
2007-03-02 01:59:00,92.34,92.387,92.334,92.367,311400003.0
2007-03-02 02:00:00,92.383,92.383,92.341,92.355,155100000.0
2007-03-02 02:01:00,92.37,92.38,92.338,92.354,190200002.0
2007-03-02 02:02:00,92.353,92.353,92.318,92.318,176600001.0
2007-03-02 02:03:00,92.341,92.366,92.332,92.35,218299999.0
2007-03-02 02:04:00,92.366,92.366,92.33,92.358,206099998.0
2007-03-02 02:05:00,92.37,92.392,92.364,92.374,154999999.0
2007-03-02 02:06:00,92.37,92.387,92.367,92.382,108500001.0
2007-03-02 02:07:00,92.404,92.42,92.382,92.401,257900001.0
2007-03-02 02:08:00,92.41,92.426,92.383,92.4,265500001.0
2007-03-02 02:09:00,92.432,92.432,92.403,92.414,164800000.0
2007-03-02 02:10:00,92.418,92.418,92.397,92.402,148900000.0
2007-03-02 02:11:00,92.405,92.438,92.401,92.438,224199996.0
2007-03-02 02:12:00,92.451,92.462,92.43,92.432,181100000.0
2007-03-02 02:13:00,92.435,92.455,92.434,92.45,201400000.0
2007-03-02 02:14:00,92.449,92.47,92.438,92.443,154200000.0
2007-03-02 02:15:00,92.462,92.462,92.42,92.438,345700001.0
2007-03-02 02:16:00,92.437,92.461,92.43,92.461,148300000.0
2007-03-02 02:17:00,92.427,92.48,92.422,92.475,191500004.0
2007-03-02 02:18:00,92.477,92.49,92.458,92.466,181999998.0
2007-03-02 02:19:00,92.435,92.461,92.41,92.461,220000002.0
2007-03-02 02:20:00,92.475,92.475,92.438,92.442,195199999.0
2007-03-02 02:21:00,92.45,92.465,92.389,92.397,247300001.0
2007-03-02 02:22:00,92.417,92.446,92.417,92.424,294500002.0
2007-03-02 02:23:00,92.444,92.462,92.423,92.433,170799998.0
2007-03-02 02:24:00,92.401,92.43,92.398,92.401,244400005.0
2007-03-02 02:25:00,92.377,92.421,92.366,92.421,179499999.0
2007-03-02 02:26:00,92.444,92.444,92.399,92.401,222899997.0
2007-03-02 02:27:00,92.424,92.442,92.388,92.403,195900000.0
2007-03-02 02:28:00,92.404,92.42,92.386,92.412,307399999.0
2007-03-02 02:29:00,92.401,92.411,92.384,92.405,223499997.0
2007-03-02 02:30:00,92.452,92.49,92.43,92.445,121200000.0
2007-03-02 02:31:00,92.471,92.528,92.456,92.506,184900001.0
2007-03-02 02:32:00,92.51,92.537,92.505,92.518,180299999.0
2007-03-02 02:33:00,92.498,92.54,92.488,92.537,137899998.0
2007-03-02 02:34:00,92.485,92.509,92.474,92.509,223400001.0
2007-03-02 02:35:00,92.495,92.524,92.481,92.495,230200002.0
2007-03-02 02:36:00,92.482,92.518,92.463,92.49,224299997.0
2007-03-02 02:37:00,92.492,92.518,92.469,92.486,119099999.0
2007-03-02 02:38:00,92.504,92.52,92.483,92.498,257100003.0
2007-03-02 02:39:00,92.492,92.507,92.463,92.463,240100001.0
2007-03-02 02:40:00,92.5,92.506,92.439,92.439,134200001.0
2007-03-02 02:41:00,92.496,92.496,92.453,92.47,171100001.0
2007-03-02 02:42:00,92.487,92.488,92.43,92.43,218399996.0
2007-03-02 02:43:00,92.428,92.463,92.413,92.422,212199997.0
2007-03-02 02:44:00,92.398,92.412,92.364,92.382,194499998.0
2007-03-02 02:45:00,92.389,92.42,92.378,92.392,182700001.0
2007-03-02 02:46:00,92.409,92.409,92.362,92.366,102600000.0
2007-03-02 02:47:00,92.386,92.387,92.352,92.36,242000001.0
2007-03-02 02:48:00,92.382,92.382,92.354,92.355,189699999.0
2007-03-02 02:49:00,92.336,92.367,92.327,92.349,171099998.0
2007-03-02 02:50:00,92.369,92.393,92.346,92.378,256200000.0
2007-03-02 02:51:00,92.379,92.399,92.376,92.397,115200000.0
2007-03-02 02:52:00,92.392,92.409,92.361,92.361,153799999.0
2007-03-02 02:53:00,92.38,92.395,92.362,92.375,261500001.0
2007-03-02 02:54:00,92.362,92.374,92.338,92.338,236999997.0
2007-03-02 02:55:00,92.352,92.371,92.342,92.344,171500000.0
2007-03-02 02:56:00,92.36,92.393,92.349,92.375,258300000.0
2007-03-02 02:57:00,92.367,92.389,92.349,92.38,239699998.0
2007-03-02 02:58:00,92.379,92.426,92.378,92.425,130199999.0
2007-03-02 02:59:00,92.402,92.43,92.394,92.401,199800000.0
2007-03-02 03:00:00,92.393,92.397,92.372,92.384,146900001.0
2007-03-02 03:01:00,92.39,92.429,92.39,92.429,196200000.0
2007-03-02 03:02:00,92.412,92.438,92.412,92.438,126800000.0
2007-03-02 03:03:00,92.422,92.443,92.415,92.443,212700001.0
2007-03-02 03:04:00,92.449,92.454,92.421,92.439,137400001.0
2007-03-02 03:05:00,92.448,92.462,92.436,92.44,166599997.0
2007-03-02 03:06:00,92.442,92.462,92.427,92.427,153800000.0
2007-03-02 03:07:00,92.434,92.452,92.398,92.417,274399994.0
2007-03-02 03:08:00,92.424,92.424,92.39,92.404,198399999.0
2007-03-02 03:09:00,92.392,92.418,92.384,92.416,313800001.0
2007-03-02 03:10:00,92.401,92.416,92.385,92.411,245599999.0
2007-03-02 03:11:00,92.398,92.418,92.368,92.387,249799998.0
2007-03-02 03:12:00,92.381,92.396,92.355,92.355,305199998.0
2007-03-02 03:13:00,92.367,92.378,92.345,92.354,255899997.0
2007-03-02 03:14:00,92.368,92.38,92.34,92.369,213400001.0
2007-03-02 03:15:00,92.382,92.392,92.366,92.374,109699999.0
2007-03-02 03:16:00,92.326,92.379,92.314,92.379,192699999.0
2007-03-02 03:17:00,92.355,92.38,92.35,92.368,172400002.0
2007-03-02 03:18:00,92.373,92.373,92.332,92.337,185900000.0
2007-03-02 03:19:00,92.331,92.351,92.313,92.328,120300001.0
2007-03-02 03:20:00,92.32,92.333,92.308,92.328,262199998.0
2007-03-02 03:21:00,92.328,92.333,92.305,92.305,152100002.0
2007-03-02 03:22:00,92.325,92.334,92.288,92.317,166499999.0
2007-03-02 03:23:00,92.302,92.318,92.286,92.307,178599998.0
2007-03-02 03:24:00,92.28,92.306,92.258,92.278,198400000.0
2007-03-02 03:25:00,92.314,92.314,92.229,92.229,211600001.0
2007-03-02 03:26:00,92.26,92.302,92.26,92.284,149300000.0
2007-03-02 03:27:00,92.24,92.267,92.213,92.231,126199999.0
2007-03-02 03:28:00,92.24,92.252,92.207,92.207,143799999.0
2007-03-02 03:29:00,92.22,92.253,92.2,92.23,210800001.0
2007-03-02 03:30:00,92.258,92.285,92.246,92.259,198300001.0
2007-03-02 03:31:00,92.297,92.3,92.277,92.288,228899996.0
2007-03-02 03:32:00,92.287,92.31,92.278,92.297,197000001.0
2007-03-02 03:33:00,92.256,92.298,92.256,92.294,250300000.0
2007-03-02 03:34:00,92.288,92.303,92.256,92.286,92700000.0
2007-03-02 03:35:00,92.308,92.334,92.286,92.307,203399998.0
2007-03-02 03:36:00,92.329,92.341,92.31,92.313,226500002.0
2007-03-02 03:37:00,92.353,92.356,92.318,92.341,213099997.0
2007-03-02 03:38:00,92.327,92.353,92.31,92.344,269899997.0
2007-03-02 03:39:00,92.316,92.347,92.316,92.345,161400000.0
2007-03-02 03:40:00,92.317,92.352,92.306,92.352,295000002.0
2007-03-02 03:41:00,92.334,92.35,92.311,92.327,185299996.0
2007-03-02 03:42:00,92.35,92.35,92.318,92.318,92199999.0
2007-03-02 03:43:00,92.335,92.335,92.275,92.275,199500001.0
2007-03-02 03:44:00,92.318,92.318,92.263,92.265,265700001.0
2007-03-02 03:45:00,92.275,92.297,92.255,92.288,127799999.0
2007-03-02 03:46:00,92.303,92.312,92.284,92.294,261199999.0
2007-03-02 03:47:00,92.316,92.317,92.289,92.317,171599999.0
2007-03-02 03:48:00,92.296,92.31,92.281,92.296,237599999.0
2007-03-02 03:49:00,92.29,92.309,92.279,92.301,248699998.0
2007-03-02 03:50:00,92.283,92.288,92.258,92.274,108900001.0
2007-03-02 03:51:00,92.261,92.282,92.221,92.264,114000001.0
2007-03-02 03:52:00,92.241,92.278,92.241,92.257,336200005.0
2007-03-02 03:53:00,92.25,92.25,92.209,92.209,154399997.0
2007-03-02 03:54:00,92.272,92.272,92.249,92.252,50800000.0
2007-03-02 03:55:00,92.276,92.289,92.245,92.266,121000000.0
2007-03-02 03:56:00,92.26,92.285,92.257,92.282,198900003.0
2007-03-02 03:57:00,92.262,92.293,92.259,92.27,165000000.0
2007-03-02 03:58:00,92.256,92.256,92.233,92.244,153700003.0
2007-03-02 03:59:00,92.227,92.253,92.22,92.253,188999998.0
2007-03-02 04:00:00,92.252,92.271,92.224,92.228,270000002.0
2007-03-02 04:01:00,92.236,92.247,92.222,92.23,117800000.0
2007-03-02 04:02:00,92.221,92.267,92.221,92.255,126599996.0
2007-03-02 04:03:00,92.258,92.258,92.22,92.23,123100002.0
2007-03-02 04:04:00,92.267,92.272,92.23,92.256,188800002.0
2007-03-02 04:05:00,92.265,92.303,92.265,92.288,207400002.0
2007-03-02 04:06:00,92.315,92.315,92.267,92.267,168900000.0
2007-03-02 04:07:00,92.311,92.311,92.273,92.295,208300002.0
2007-03-02 04:08:00,92.276,92.3,92.24,92.26,157799999.0
2007-03-02 04:09:00,92.309,92.312,92.261,92.305,229500001.0
2007-03-02 04:10:00,92.322,92.322,92.295,92.3,106699999.0
2007-03-02 04:11:00,92.287,92.311,92.261,92.275,247200002.0
2007-03-02 04:12:00,92.268,92.295,92.245,92.281,176700002.0
2007-03-02 04:13:00,92.308,92.308,92.252,92.28,230799999.0
2007-03-02 04:14:00,92.275,92.292,92.254,92.282,190899997.0
2007-03-02 04:15:00,92.217,92.307,92.217,92.304,169499999.0
2007-03-02 04:16:00,92.282,92.301,92.214,92.265,300700001.0
2007-03-02 04:17:00,92.21,92.256,92.209,92.256,120199999.0
2007-03-02 04:18:00,92.26,92.276,92.248,92.276,161000000.0
2007-03-02 04:19:00,92.264,92.28,92.251,92.272,263399997.0
2007-03-02 04:20:00,92.233,92.28,92.232,92.28,125699999.0
2007-03-02 04:21:00,92.274,92.302,92.267,92.28,219500002.0
2007-03-02 04:22:00,92.272,92.298,92.246,92.281,186799998.0
2007-03-02 04:23:00,92.292,92.304,92.268,92.272,205499999.0
2007-03-02 04:24:00,92.272,92.305,92.272,92.301,240900000.0
2007-03-02 04:25:00,92.291,92.291,92.261,92.287,169399998.0
2007-03-02 04:26:00,92.272,92.298,92.267,92.298,164200000.0
2007-03-02 04:27:00,92.325,92.346,92.31,92.343,182799999.0
2007-03-02 04:28:00,92.338,92.352,92.319,92.34,139099999.0
2007-03-02 04:29:00,92.332,92.378,92.328,92.37,129000003.0
2007-03-02 04:30:00,92.366,92.366,92.32,92.34,243200002.0
2007-03-02 04:31:00,92.35,92.367,92.348,92.365,267500001.0
2007-03-02 04:32:00,92.355,92.376,92.334,92.356,204700002.0
2007-03-02 04:33:00,92.362,92.394,92.362,92.381,189400001.0
2007-03-02 04:34:00,92.349,92.368,92.335,92.335,128999998.0
2007-03-02 04:35:00,92.353,92.381,92.35,92.361,113099999.0
2007-03-02 04:36:00,92.347,92.374,92.325,92.347,282199997.0
2007-03-02 04:37:00,92.35,92.359,92.318,92.339,152700000.0
2007-03-02 04:38:00,92.355,92.369,92.328,92.362,175899998.0
2007-03-02 04:39:00,92.369,92.378,92.348,92.35,213400000.0
2007-03-02 04:40:00,92.337,92.369,92.322,92.353,226499998.0
2007-03-02 04:41:00,92.376,92.376,92.346,92.347,203700003.0
2007-03-02 04:42:00,92.333,92.351,92.295,92.328,242499995.0
2007-03-02 04:43:00,92.321,92.339,92.301,92.317,202799999.0
2007-03-02 04:44:00,92.307,92.339,92.289,92.339,162100000.0
2007-03-02 04:45:00,92.32,92.346,92.314,92.346,259499995.0
2007-03-02 04:46:00,92.34,92.34,92.297,92.305,115700000.0
2007-03-02 04:47:00,92.305,92.312,92.288,92.295,280799996.0
2007-03-02 04:48:00,92.272,92.291,92.249,92.291,148300002.0
2007-03-02 04:49:00,92.28,92.301,92.268,92.293,114200002.0
2007-03-02 04:50:00,92.275,92.289,92.245,92.289,259900001.0
2007-03-02 04:51:00,92.292,92.305,92.271,92.271,150600001.0
2007-03-02 04:52:00,92.285,92.302,92.244,92.26,150199999.0
2007-03-02 04:53:00,92.272,92.293,92.261,92.293,267800001.0
2007-03-02 04:54:00,92.293,92.293,92.253,92.264,250100000.0
2007-03-02 04:55:00,92.252,92.28,92.247,92.28,169799998.0
2007-03-02 04:56:00,92.297,92.311,92.285,92.293,178699999.0
2007-03-02 04:57:00,92.266,92.301,92.255,92.301,208099998.0
2007-03-02 04:58:00,92.285,92.312,92.238,92.253,196100001.0
2007-03-02 04:59:00,92.286,92.318,92.286,92.306,279300005.0
2007-03-02 05:00:00,92.277,92.291,92.261,92.286,218800002.0
2007-03-02 05:01:00,92.281,92.315,92.281,92.283,251800000.0
2007-03-02 05:02:00,92.284,92.3,92.249,92.277,193199997.0
2007-03-02 05:03:00,92.287,92.302,92.271,92.289,121399998.0
2007-03-02 05:04:00,92.297,92.297,92.242,92.259,163699999.0
2007-03-02 05:05:00,92.287,92.293,92.235,92.25,183700002.0
2007-03-02 05:06:00,92.287,92.311,92.275,92.284,258900000.0
2007-03-02 05:07:00,92.298,92.312,92.273,92.298,198799998.0
2007-03-02 05:08:00,92.287,92.317,92.287,92.317,150399999.0
2007-03-02 05:09:00,92.327,92.333,92.295,92.323,224600001.0
2007-03-02 05:10:00,92.288,92.32,92.276,92.32,198400001.0
2007-03-02 05:11:00,92.317,92.344,92.296,92.326,316600006.0
2007-03-02 05:12:00,92.33,92.33,92.285,92.31,144200001.0
2007-03-02 05:13:00,92.32,92.34,92.318,92.34,167000002.0
2007-03-02 05:14:00,92.312,92.34,92.304,92.34,262199997.0
2007-03-02 05:15:00,92.34,92.352,92.319,92.319,259999997.0
2007-03-02 05:16:00,92.314,92.364,92.307,92.364,185400000.0
2007-03-02 05:17:00,92.34,92.383,92.34,92.38,278899999.0
2007-03-02 05:18:00,92.346,92.377,92.346,92.377,138300004.0
2007-03-02 05:19:00,92.392,92.399,92.362,92.37,212400003.0
2007-03-02 05:20:00,92.373,92.396,92.355,92.373,129300002.0
2007-03-02 05:21:00,92.34,92.367,92.338,92.367,284099996.0
2007-03-02 05:22:00,92.372,92.372,92.314,92.314,224399999.0
2007-03-02 05:23:00,92.366,92.383,92.35,92.352,142099999.0
2007-03-02 05:24:00,92.355,92.369,92.332,92.345,231400001.0
2007-03-02 05:25:00,92.346,92.37,92.346,92.364,164600000.0
2007-03-02 05:26:00,92.346,92.368,92.343,92.365,231700003.0
2007-03-02 05:27:00,92.367,92.367,92.328,92.329,154600000.0
2007-03-02 05:28:00,92.35,92.358,92.31,92.338,114599999.0
2007-03-02 05:29:00,92.331,92.368,92.306,92.346,314100000.0
2007-03-02 05:30:00,92.362,92.377,92.342,92.342,229100001.0
2007-03-02 05:31:00,92.319,92.375,92.316,92.374,235000000.0
2007-03-02 05:32:00,92.385,92.398,92.367,92.376,137000001.0
2007-03-02 05:33:00,92.403,92.417,92.389,92.405,177200004.0
2007-03-02 05:34:00,92.396,92.423,92.383,92.423,207399998.0
2007-03-02 05:35:00,92.362,92.4,92.35,92.376,133100000.0
2007-03-02 05:36:00,92.383,92.411,92.375,92.396,182799999.0
2007-03-02 05:37:00,92.404,92.42,92.379,92.399,323099998.0
2007-03-02 05:38:00,92.419,92.444,92.406,92.444,209799999.0
2007-03-02 05:39:00,92.435,92.472,92.427,92.469,161599999.0
2007-03-02 05:40:00,92.447,92.477,92.435,92.466,163800001.0
2007-03-02 05:41:00,92.47,92.474,92.443,92.443,272699996.0
2007-03-02 05:42:00,92.455,92.47,92.44,92.46,130699999.0
2007-03-02 05:43:00,92.459,92.459,92.417,92.417,211299998.0
2007-03-02 05:44:00,92.401,92.436,92.368,92.418,127200000.0
2007-03-02 05:45:00,92.43,92.43,92.404,92.418,132899999.0
2007-03-02 05:46:00,92.403,92.412,92.373,92.4,159000000.0
2007-03-02 05:47:00,92.407,92.429,92.404,92.426,235400001.0
2007-03-02 05:48:00,92.408,92.408,92.372,92.395,173500002.0
2007-03-02 05:49:00,92.413,92.433,92.396,92.396,177100000.0
2007-03-02 05:50:00,92.403,92.405,92.373,92.387,163100002.0
2007-03-02 05:51:00,92.406,92.415,92.374,92.415,141600000.0
2007-03-02 05:52:00,92.399,92.41,92.382,92.39,169499999.0
2007-03-02 05:53:00,92.399,92.427,92.394,92.415,205600000.0
2007-03-02 05:54:00,92.423,92.423,92.384,92.397,152300001.0
2007-03-02 05:55:00,92.421,92.444,92.413,92.432,226599995.0
2007-03-02 05:56:00,92.413,92.433,92.391,92.425,197999998.0
2007-03-02 05:57:00,92.415,92.438,92.4,92.438,247299998.0
2007-03-02 05:58:00,92.399,92.448,92.399,92.43,236200003.0
2007-03-02 05:59:00,92.405,92.432,92.381,92.412,171100001.0
2007-03-02 06:00:00,92.404,92.431,92.395,92.415,231500001.0
2007-03-02 06:01:00,92.418,92.418,92.39,92.39,132199999.0
2007-03-02 06:02:00,92.374,92.419,92.362,92.408,189000001.0
2007-03-02 06:03:00,92.371,92.427,92.371,92.427,225099995.0
2007-03-02 06:04:00,92.374,92.41,92.374,92.404,158200000.0
2007-03-02 06:05:00,92.402,92.402,92.365,92.365,150699997.0
2007-03-02 06:06:00,92.412,92.42,92.392,92.407,94800000.0
2007-03-02 06:07:00,92.381,92.405,92.371,92.393,61000000.0
2007-03-02 06:08:00,92.378,92.411,92.359,92.394,222200000.0
2007-03-02 06:09:00,92.413,92.415,92.389,92.401,222299999.0
2007-03-02 06:10:00,92.399,92.408,92.365,92.408,187800000.0
2007-03-02 06:11:00,92.375,92.399,92.345,92.362,104300002.0
2007-03-02 06:12:00,92.352,92.399,92.352,92.372,258200005.0
2007-03-02 06:13:00,92.373,92.399,92.349,92.399,213000002.0
2007-03-02 06:14:00,92.363,92.403,92.344,92.364,205299998.0
2007-03-02 06:15:00,92.389,92.396,92.347,92.367,205599998.0
2007-03-02 06:16:00,92.39,92.39,92.328,92.343,216299999.0
2007-03-02 06:17:00,92.355,92.38,92.339,92.363,154299997.0
2007-03-02 06:18:00,92.382,92.386,92.351,92.357,216799997.0
2007-03-02 06:19:00,92.376,92.398,92.354,92.374,239900001.0
2007-03-02 06:20:00,92.376,92.397,92.362,92.365,127199999.0
2007-03-02 06:21:00,92.39,92.39,92.367,92.38,180300002.0
2007-03-02 06:22:00,92.345,92.38,92.331,92.35,205800000.0
2007-03-02 06:23:00,92.382,92.398,92.337,92.342,174300002.0
2007-03-02 06:24:00,92.364,92.385,92.355,92.38,177300003.0
2007-03-02 06:25:00,92.385,92.385,92.352,92.358,237199997.0
2007-03-02 06:26:00,92.36,92.369,92.341,92.346,170999999.0
2007-03-02 06:27:00,92.348,92.372,92.329,92.35,179499998.0
2007-03-02 06:28:00,92.34,92.358,92.298,92.358,172300001.0
2007-03-02 06:29:00,92.365,92.396,92.328,92.374,135299999.0
2007-03-02 06:30:00,92.404,92.409,92.37,92.37,200000000.0
2007-03-02 06:31:00,92.37,92.374,92.349,92.354,151599999.0
2007-03-02 06:32:00,92.335,92.366,92.328,92.363,146599998.0
2007-03-02 06:33:00,92.356,92.372,92.34,92.358,280300004.0
2007-03-02 06:34:00,92.353,92.384,92.332,92.363,305899996.0
2007-03-02 06:35:00,92.358,92.371,92.323,92.354,149800001.0
2007-03-02 06:36:00,92.371,92.371,92.351,92.353,125000002.0
2007-03-02 06:37:00,92.342,92.36,92.325,92.341,307200001.0
2007-03-02 06:38:00,92.353,92.369,92.34,92.355,280499998.0
2007-03-02 06:39:00,92.332,92.339,92.296,92.296,140400000.0
2007-03-02 06:40:00,92.323,92.345,92.284,92.315,199899998.0
2007-03-02 06:41:00,92.325,92.362,92.322,92.36,232500004.0
2007-03-02 06:42:00,92.346,92.376,92.322,92.357,219200001.0
2007-03-02 06:43:00,92.344,92.367,92.332,92.36,287199997.0
2007-03-02 06:44:00,92.329,92.36,92.323,92.352,137200001.0
2007-03-02 06:45:00,92.363,92.363,92.325,92.351,130299999.0
2007-03-02 06:46:00,92.356,92.356,92.288,92.3,186900001.0
2007-03-02 06:47:00,92.345,92.359,92.331,92.348,187700002.0
2007-03-02 06:48:00,92.324,92.358,92.323,92.338,232299996.0
2007-03-02 06:49:00,92.316,92.336,92.301,92.334,152999999.0
2007-03-02 06:50:00,92.324,92.353,92.324,92.353,72600000.0
2007-03-02 06:51:00,92.344,92.363,92.311,92.335,160300002.0
2007-03-02 06:52:00,92.35,92.353,92.311,92.311,174799998.0
2007-03-02 06:53:00,92.306,92.331,92.283,92.294,219199997.0
2007-03-02 06:54:00,92.351,92.369,92.346,92.367,282599998.0
2007-03-02 06:55:00,92.364,92.365,92.325,92.328,109000000.0
2007-03-02 06:56:00,92.374,92.385,92.352,92.371,211799999.0
2007-03-02 06:57:00,92.372,92.372,92.325,92.335,142599998.0
2007-03-02 06:58:00,92.344,92.362,92.31,92.324,193299999.0
2007-03-02 06:59:00,92.362,92.366,92.337,92.344,165199999.0
2007-03-02 07:00:00,92.325,92.337,92.29,92.32,137400000.0
2007-03-02 07:01:00,92.322,92.353,92.308,92.336,188300001.0
2007-03-02 07:02:00,92.357,92.373,92.344,92.357,211699998.0
2007-03-02 07:03:00,92.347,92.357,92.32,92.332,166900001.0
2007-03-02 07:04:00,92.358,92.358,92.314,92.33,149199999.0
2007-03-02 07:05:00,92.35,92.383,92.35,92.368,132600001.0
2007-03-02 07:06:00,92.37,92.373,92.334,92.358,198399999.0
2007-03-02 07:07:00,92.328,92.368,92.297,92.368,205899999.0
2007-03-02 07:08:00,92.364,92.383,92.332,92.349,63900000.0
2007-03-02 07:09:00,92.342,92.37,92.34,92.356,203200002.0
2007-03-02 07:10:00,92.347,92.347,92.304,92.304,183899997.0
2007-03-02 07:11:00,92.297,92.327,92.297,92.327,177099999.0
2007-03-02 07:12:00,92.315,92.33,92.297,92.313,149099999.0
2007-03-02 07:13:00,92.35,92.353,92.316,92.33,190899998.0
2007-03-02 07:14:00,92.359,92.374,92.338,92.338,295399998.0
2007-03-02 07:15:00,92.331,92.365,92.316,92.356,184600002.0
2007-03-02 07:16:00,92.327,92.356,92.317,92.341,315000001.0
2007-03-02 07:17:00,92.332,92.347,92.311,92.327,106999999.0
2007-03-02 07:18:00,92.341,92.364,92.327,92.356,153200001.0
2007-03-02 07:19:00,92.352,92.366,92.33,92.354,313399997.0
2007-03-02 07:20:00,92.324,92.341,92.306,92.318,241899998.0
2007-03-02 07:21:00,92.304,92.354,92.304,92.342,151900002.0
2007-03-02 07:22:00,92.305,92.334,92.279,92.314,143000001.0
2007-03-02 07:23:00,92.313,92.345,92.313,92.34,249199998.0
2007-03-02 07:24:00,92.327,92.327,92.277,92.308,122800001.0
2007-03-02 07:25:00,92.299,92.333,92.287,92.333,232900000.0
2007-03-02 07:26:00,92.322,92.338,92.307,92.327,205000001.0
2007-03-02 07:27:00,92.325,92.337,92.308,92.33,266200001.0
2007-03-02 07:28:00,92.302,92.327,92.292,92.31,176300002.0
2007-03-02 07:29:00,92.322,92.322,92.274,92.274,156100000.0
2007-03-02 07:30:00,92.308,92.308,92.263,92.275,141299997.0
2007-03-02 07:31:00,92.254,92.295,92.243,92.295,193899999.0
2007-03-02 07:32:00,92.294,92.294,92.245,92.25,149299999.0
2007-03-02 07:33:00,92.287,92.3,92.257,92.26,191299998.0
2007-03-02 07:34:00,92.277,92.299,92.265,92.298,136300000.0
2007-03-02 07:35:00,92.268,92.283,92.239,92.239,239400001.0
2007-03-02 07:36:00,92.299,92.317,92.289,92.307,282600000.0
2007-03-02 07:37:00,92.299,92.299,92.268,92.281,162000003.0
2007-03-02 07:38:00,92.246,92.284,92.228,92.262,128299999.0
2007-03-02 07:39:00,92.273,92.297,92.244,92.27,255900004.0
2007-03-02 07:40:00,92.275,92.275,92.225,92.24,119399998.0
2007-03-02 07:41:00,92.278,92.29,92.27,92.285,64100000.0
2007-03-02 07:42:00,92.271,92.302,92.271,92.296,239799999.0
2007-03-02 07:43:00,92.285,92.301,92.262,92.28,188999998.0
2007-03-02 07:44:00,92.272,92.291,92.23,92.247,108700000.0
2007-03-02 07:45:00,92.279,92.283,92.259,92.263,140700002.0
2007-03-02 07:46:00,92.238,92.288,92.238,92.279,138600000.0
2007-03-02 07:47:00,92.247,92.301,92.225,92.279,159799997.0
2007-03-02 07:48:00,92.287,92.304,92.258,92.303,210400000.0
2007-03-02 07:49:00,92.302,92.304,92.272,92.279,311900002.0
2007-03-02 07:50:00,92.277,92.303,92.254,92.287,202400000.0
2007-03-02 07:51:00,92.293,92.313,92.264,92.313,302099999.0
2007-03-02 07:52:00,92.289,92.311,92.26,92.298,196400002.0
2007-03-02 07:53:00,92.315,92.318,92.279,92.309,216699999.0
2007-03-02 07:54:00,92.266,92.302,92.263,92.302,245200001.0
2007-03-02 07:55:00,92.292,92.312,92.291,92.311,187399998.0
2007-03-02 07:56:00,92.284,92.314,92.272,92.314,114400000.0
2007-03-02 07:57:00,92.323,92.356,92.323,92.356,184199999.0
2007-03-02 07:58:00,92.328,92.337,92.295,92.314,142700003.0
2007-03-02 07:59:00,92.35,92.362,92.333,92.34,113600001.0
2007-03-02 08:00:00,92.317,92.339,92.297,92.336,177400001.0
2007-03-02 08:01:00,92.332,92.343,92.3,92.305,199599999.0
2007-03-02 08:02:00,92.287,92.325,92.276,92.325,173300002.0
2007-03-02 08:03:00,92.312,92.322,92.287,92.3,157799998.0
2007-03-02 08:04:00,92.31,92.332,92.299,92.317,243599999.0
2007-03-02 08:05:00,92.295,92.317,92.257,92.293,298499998.0
2007-03-02 08:06:00,92.279,92.299,92.269,92.279,171000001.0
2007-03-02 08:07:00,92.261,92.272,92.234,92.246,305099995.0
2007-03-02 08:08:00,92.223,92.261,92.217,92.237,211699997.0
2007-03-02 08:09:00,92.26,92.281,92.241,92.257,219900000.0
2007-03-02 08:10:00,92.219,92.219,92.162,92.185,239199998.0
2007-03-02 08:11:00,92.19,92.206,92.171,92.19,216299995.0
2007-03-02 08:12:00,92.201,92.201,92.146,92.154,156299999.0
2007-03-02 08:13:00,92.134,92.152,92.106,92.127,212400000.0
2007-03-02 08:14:00,92.156,92.156,92.128,92.136,188599998.0
2007-03-02 08:15:00,92.15,92.15,92.115,92.132,160199999.0
2007-03-02 08:16:00,92.13,92.19,92.13,92.19,219000001.0
2007-03-02 08:17:00,92.185,92.214,92.156,92.19,174900002.0
2007-03-02 08:18:00,92.222,92.222,92.199,92.221,187800000.0
2007-03-02 08:19:00,92.219,92.219,92.194,92.214,121400000.0
2007-03-02 08:20:00,92.19,92.217,92.168,92.197,160600000.0
2007-03-02 08:21:00,92.222,92.233,92.209,92.209,285200002.0
2007-03-02 08:22:00,92.223,92.24,92.218,92.22,162900000.0
2007-03-02 08:23:00,92.188,92.21,92.188,92.204,232700000.0
2007-03-02 08:24:00,92.175,92.197,92.164,92.184,181799998.0
2007-03-02 08:25:00,92.16,92.185,92.134,92.169,185900000.0
2007-03-02 08:26:00,92.163,92.172,92.127,92.146,224200000.0
2007-03-02 08:27:00,92.167,92.184,92.154,92.177,172399997.0
2007-03-02 08:28:00,92.169,92.2,92.153,92.175,178899999.0
2007-03-02 08:29:00,92.198,92.222,92.166,92.196,160400001.0
2007-03-02 08:30:00,92.185,92.207,92.153,92.199,230700000.0
2007-03-02 08:31:00,92.185,92.202,92.173,92.186,159200002.0
2007-03-02 08:32:00,92.157,92.179,92.13,92.179,179899998.0
2007-03-02 08:33:00,92.197,92.203,92.173,92.181,223799999.0
2007-03-02 08:34:00,92.16,92.194,92.16,92.187,201800002.0
2007-03-02 08:35:00,92.146,92.18,92.135,92.178,127199998.0
2007-03-02 08:36:00,92.146,92.182,92.131,92.147,300800004.0
2007-03-02 08:37:00,92.148,92.18,92.128,92.155,236599998.0
2007-03-02 08:38:00,92.183,92.193,92.141,92.178,260600000.0
2007-03-02 08:39:00,92.184,92.194,92.159,92.176,99300000.0
2007-03-02 08:40:00,92.197,92.198,92.147,92.158,211599998.0
2007-03-02 08:41:00,92.192,92.201,92.142,92.142,169699998.0
2007-03-02 08:42:00,92.201,92.232,92.201,92.226,75599999.0
2007-03-02 08:43:00,92.221,92.235,92.204,92.221,172899999.0
2007-03-02 08:44:00,92.212,92.232,92.19,92.2,257300000.0
2007-03-02 08:45:00,92.201,92.221,92.187,92.206,267499996.0
2007-03-02 08:46:00,92.15,92.213,92.148,92.213,159300001.0
2007-03-02 08:47:00,92.208,92.208,92.161,92.186,269700002.0
2007-03-02 08:48:00,92.186,92.211,92.172,92.201,230600000.0
2007-03-02 08:49:00,92.193,92.193,92.146,92.163,216800000.0
2007-03-02 08:50:00,92.131,92.152,92.089,92.115,255899998.0
2007-03-02 08:51:00,92.143,92.169,92.134,92.154,373099997.0
2007-03-02 08:52:00,92.125,92.157,92.118,92.14,210899997.0
2007-03-02 08:53:00,92.113,92.16,92.1,92.16,170499999.0
2007-03-02 08:54:00,92.18,92.201,92.161,92.187,144800000.0
2007-03-02 08:55:00,92.189,92.195,92.162,92.175,125399999.0
2007-03-02 08:56:00,92.172,92.172,92.142,92.148,127400003.0
2007-03-02 08:57:00,92.144,92.181,92.144,92.174,166600002.0
2007-03-02 08:58:00,92.164,92.164,92.114,92.114,131799999.0
2007-03-02 08:59:00,92.125,92.146,92.121,92.137,257599999.0
2007-03-02 09:00:00,92.134,92.161,92.118,92.12,226500002.0
2007-03-02 09:01:00,92.08,92.097,92.043,92.057,177200001.0
2007-03-02 09:02:00,92.028,92.044,92.006,92.015,197799999.0
2007-03-02 09:03:00,92.01,92.052,92.0,92.033,299299994.0
2007-03-02 09:04:00,92.044,92.073,92.03,92.048,246799999.0
2007-03-02 09:05:00,92.075,92.075,92.036,92.039,171799999.0
2007-03-02 09:06:00,92.026,92.05,92.017,92.045,128900000.0
2007-03-02 09:07:00,92.04,92.05,91.99,91.99,142799999.0
2007-03-02 09:08:00,92.041,92.05,92.017,92.03,140700003.0
2007-03-02 09:09:00,92.021,92.034,92.006,92.029,200300001.0
2007-03-02 09:10:00,92.011,92.03,91.986,91.997,155999999.0
2007-03-02 09:11:00,91.98,91.995,91.96,91.978,144299998.0
2007-03-02 09:12:00,91.99,91.997,91.967,91.967,118200000.0
2007-03-02 09:13:00,91.983,92.008,91.969,91.989,166200000.0
2007-03-02 09:14:00,92.003,92.026,92.003,92.026,134800000.0
2007-03-02 09:15:00,92.035,92.047,92.017,92.019,281999997.0
2007-03-02 09:16:00,92.008,92.008,91.979,91.985,217399997.0
2007-03-02 09:17:00,92.01,92.028,92.0,92.014,282999998.0
2007-03-02 09:18:00,92.027,92.027,92.003,92.003,126500004.0
2007-03-02 09:19:00,91.988,92.015,91.943,91.984,204800001.0
2007-03-02 09:20:00,92.009,92.033,91.982,92.033,222799997.0
2007-03-02 09:21:00,92.028,92.042,92.011,92.021,162000000.0
2007-03-02 09:22:00,92.052,92.052,92.01,92.022,178699999.0
2007-03-02 09:23:00,92.015,92.056,92.014,92.056,215600002.0
2007-03-02 09:24:00,92.05,92.05,92.005,92.023,129799997.0
2007-03-02 09:25:00,92.043,92.059,91.988,91.994,167700003.0
2007-03-02 09:26:00,92.052,92.065,92.022,92.028,224299997.0
2007-03-02 09:27:00,92.038,92.079,92.013,92.052,183199998.0
2007-03-02 09:28:00,92.08,92.104,92.046,92.087,184899997.0
2007-03-02 09:29:00,92.096,92.118,92.084,92.1,152500000.0
2007-03-02 09:30:00,92.082,92.108,92.08,92.102,174700000.0
2007-03-02 09:31:00,92.103,92.141,92.097,92.117,235599998.0
2007-03-02 09:32:00,92.135,92.168,92.135,92.163,125499999.0
2007-03-02 09:33:00,92.145,92.169,92.129,92.162,175099996.0
2007-03-02 09:34:00,92.125,92.155,92.125,92.142,102700000.0
2007-03-02 09:35:00,92.124,92.143,92.115,92.132,255699999.0
2007-03-02 09:36:00,92.116,92.136,92.112,92.125,174499998.0
2007-03-02 09:37:00,92.11,92.139,92.089,92.12,141299997.0
2007-03-02 09:38:00,92.118,92.138,92.109,92.133,183799999.0
2007-03-02 09:39:00,92.133,92.151,92.097,92.135,187399998.0
2007-03-02 09:40:00,92.145,92.184,92.145,92.172,184599999.0
2007-03-02 09:41:00,92.141,92.161,92.127,92.153,89899999.0
2007-03-02 09:42:00,92.119,92.161,92.119,92.16,221399998.0
2007-03-02 09:43:00,92.16,92.173,92.139,92.158,208300000.0
2007-03-02 09:44:00,92.164,92.164,92.111,92.125,313399996.0
2007-03-02 09:45:00,92.104,92.151,92.104,92.151,245199997.0
2007-03-02 09:46:00,92.135,92.162,92.123,92.133,293600000.0
2007-03-02 09:47:00,92.155,92.155,92.099,92.1,220000002.0
2007-03-02 09:48:00,92.144,92.17,92.144,92.165,198899997.0
2007-03-02 09:49:00,92.162,92.162,92.108,92.13,238100000.0
2007-03-02 09:50:00,92.161,92.164,92.133,92.15,270899997.0
2007-03-02 09:51:00,92.154,92.177,92.129,92.154,125800001.0
2007-03-02 09:52:00,92.183,92.217,92.183,92.208,67200000.0
2007-03-02 09:53:00,92.218,92.237,92.206,92.219,289700003.0
2007-03-02 09:54:00,92.231,92.235,92.203,92.221,225500001.0
2007-03-02 09:55:00,92.225,92.249,92.189,92.204,258299999.0
2007-03-02 09:56:00,92.243,92.243,92.18,92.199,200200003.0
2007-03-02 09:57:00,92.221,92.25,92.215,92.243,147000000.0
2007-03-02 09:58:00,92.239,92.239,92.215,92.218,242300001.0
2007-03-02 09:59:00,92.213,92.223,92.194,92.207,92500000.0
2007-03-02 10:00:00,92.204,92.242,92.204,92.235,144600000.0
2007-03-02 10:01:00,92.197,92.234,92.192,92.226,133200002.0
2007-03-02 10:02:00,92.221,92.238,92.202,92.21,153400002.0
2007-03-02 10:03:00,92.194,92.196,92.147,92.176,207300000.0
2007-03-02 10:04:00,92.181,92.208,92.16,92.179,249999997.0
2007-03-02 10:05:00,92.171,92.191,92.164,92.19,168699997.0
2007-03-02 10:06:00,92.177,92.192,92.143,92.147,280299998.0
2007-03-02 10:07:00,92.15,92.17,92.106,92.155,301699995.0
2007-03-02 10:08:00,92.158,92.166,92.115,92.136,149399996.0
2007-03-02 10:09:00,92.152,92.193,92.152,92.183,136900002.0
2007-03-02 10:10:00,92.157,92.175,92.118,92.171,199900001.0
2007-03-02 10:11:00,92.172,92.195,92.163,92.195,210600000.0
2007-03-02 10:12:00,92.202,92.223,92.191,92.202,124300002.0
2007-03-02 10:13:00,92.212,92.23,92.185,92.23,166800000.0
2007-03-02 10:14:00,92.23,92.23,92.203,92.215,189599999.0
2007-03-02 10:15:00,92.222,92.244,92.217,92.224,215200000.0
2007-03-02 10:16:00,92.192,92.232,92.192,92.231,197800001.0
2007-03-02 10:17:00,92.229,92.24,92.165,92.165,208900002.0
2007-03-02 10:18:00,92.214,92.22,92.188,92.199,127900001.0
2007-03-02 10:19:00,92.169,92.22,92.169,92.215,135499997.0
2007-03-02 10:20:00,92.21,92.219,92.184,92.199,110100001.0
2007-03-02 10:21:00,92.203,92.203,92.162,92.168,170900002.0
2007-03-02 10:22:00,92.218,92.221,92.177,92.198,225700000.0
2007-03-02 10:23:00,92.206,92.239,92.171,92.211,235300001.0
2007-03-02 10:24:00,92.227,92.243,92.19,92.2,186300001.0
2007-03-02 10:25:00,92.227,92.227,92.199,92.21,104500000.0
2007-03-02 10:26:00,92.192,92.212,92.176,92.193,166500000.0
2007-03-02 10:27:00,92.18,92.196,92.17,92.182,238800001.0
2007-03-02 10:28:00,92.171,92.171,92.138,92.145,91500000.0
2007-03-02 10:29:00,92.147,92.167,92.138,92.159,310900000.0
2007-03-02 10:30:00,92.148,92.148,92.114,92.131,147700001.0
2007-03-02 10:31:00,92.121,92.136,92.092,92.11,238300002.0
2007-03-02 10:32:00,92.109,92.118,92.088,92.1,163999997.0
2007-03-02 10:33:00,92.111,92.131,92.101,92.101,155200000.0
2007-03-02 10:34:00,92.143,92.145,92.106,92.106,112500000.0
2007-03-02 10:35:00,92.116,92.128,92.096,92.127,178800002.0
2007-03-02 10:36:00,92.117,92.117,92.077,92.083,138700000.0
2007-03-02 10:37:00,92.08,92.098,92.071,92.073,208100001.0
2007-03-02 10:38:00,92.065,92.081,92.056,92.075,223099998.0
2007-03-02 10:39:00,92.063,92.063,92.012,92.034,260099996.0
2007-03-02 10:40:00,91.999,92.054,91.995,92.019,216000000.0
2007-03-02 10:41:00,92.06,92.078,92.05,92.071,203300000.0
2007-03-02 10:42:00,92.072,92.08,92.057,92.057,401600000.0
2007-03-02 10:43:00,92.076,92.091,92.058,92.07,200399998.0
2007-03-02 10:44:00,92.095,92.122,92.079,92.122,181399999.0
2007-03-02 10:45:00,92.107,92.119,92.091,92.095,235599996.0
2007-03-02 10:46:00,92.103,92.124,92.087,92.109,145100001.0
2007-03-02 10:47:00,92.108,92.135,92.108,92.135,155199999.0
2007-03-02 10:48:00,92.135,92.157,92.123,92.155,207199999.0
2007-03-02 10:49:00,92.154,92.156,92.11,92.137,110499998.0
2007-03-02 10:50:00,92.127,92.148,92.102,92.144,323600001.0
2007-03-02 10:51:00,92.141,92.162,92.131,92.146,248699999.0
2007-03-02 10:52:00,92.146,92.146,92.096,92.117,251600001.0
2007-03-02 10:53:00,92.163,92.164,92.141,92.141,110500001.0
2007-03-02 10:54:00,92.162,92.191,92.162,92.191,155799999.0
2007-03-02 10:55:00,92.195,92.195,92.156,92.173,207699999.0
2007-03-02 10:56:00,92.186,92.199,92.173,92.199,158500001.0
2007-03-02 10:57:00,92.196,92.205,92.187,92.188,148400000.0
2007-03-02 10:58:00,92.198,92.208,92.177,92.177,222400002.0
2007-03-02 10:59:00,92.183,92.198,92.168,92.178,271300002.0
2007-03-02 11:00:00,92.175,92.198,92.131,92.198,203500000.0
2007-03-02 11:01:00,92.201,92.216,92.157,92.166,251999998.0
2007-03-02 11:02:00,92.178,92.209,92.178,92.206,134100000.0
2007-03-02 11:03:00,92.204,92.217,92.182,92.202,195300000.0
2007-03-02 11:04:00,92.2,92.221,92.198,92.209,170299999.0
2007-03-02 11:05:00,92.191,92.225,92.191,92.225,162799999.0
2007-03-02 11:06:00,92.225,92.226,92.201,92.207,177399997.0
2007-03-02 11:07:00,92.218,92.219,92.183,92.184,304700001.0
2007-03-02 11:08:00,92.162,92.199,92.151,92.199,177899998.0
2007-03-02 11:09:00,92.215,92.215,92.182,92.189,189899998.0
2007-03-02 11:10:00,92.185,92.214,92.174,92.185,155300001.0
2007-03-02 11:11:00,92.171,92.197,92.164,92.197,138900000.0
2007-03-02 11:12:00,92.178,92.191,92.163,92.171,182600001.0
2007-03-02 11:13:00,92.2,92.219,92.185,92.219,246699999.0
2007-03-02 11:14:00,92.192,92.206,92.182,92.202,120100001.0
2007-03-02 11:15:00,92.177,92.2,92.153,92.168,155700001.0
2007-03-02 11:16:00,92.143,92.166,92.133,92.136,86800001.0
2007-03-02 11:17:00,92.165,92.187,92.152,92.187,118300002.0
2007-03-02 11:18:00,92.186,92.201,92.168,92.17,129400002.0
2007-03-02 11:19:00,92.168,92.19,92.162,92.182,183100002.0
2007-03-02 11:20:00,92.176,92.214,92.167,92.214,274099995.0
2007-03-02 11:21:00,92.197,92.216,92.188,92.215,145700000.0
2007-03-02 11:22:00,92.201,92.21,92.179,92.179,171499999.0
2007-03-02 11:23:00,92.181,92.19,92.159,92.171,169199998.0
2007-03-02 11:24:00,92.193,92.203,92.16,92.163,225199995.0
2007-03-02 11:25:00,92.159,92.183,92.154,92.183,85600000.0
2007-03-02 11:26:00,92.192,92.221,92.181,92.203,119300000.0
2007-03-02 11:27:00,92.205,92.221,92.136,92.192,184100003.0
2007-03-02 11:28:00,92.196,92.208,92.171,92.19,238300004.0
2007-03-02 11:29:00,92.209,92.209,92.166,92.166,192699999.0
2007-03-02 11:30:00,92.169,92.169,92.134,92.148,179000000.0
2007-03-02 11:31:00,92.158,92.181,92.138,92.166,161399999.0
2007-03-02 11:32:00,92.122,92.167,92.108,92.156,344799999.0
2007-03-02 11:33:00,92.151,92.179,92.143,92.158,251500002.0
2007-03-02 11:34:00,92.158,92.172,92.142,92.163,135099999.0
2007-03-02 11:35:00,92.139,92.162,92.113,92.137,162499998.0
2007-03-02 11:36:00,92.16,92.18,92.132,92.142,242099999.0
2007-03-02 11:37:00,92.125,92.152,92.121,92.142,285999998.0
2007-03-02 11:38:00,92.092,92.131,92.083,92.104,300100001.0
2007-03-02 11:39:00,92.104,92.142,92.087,92.122,146100001.0
2007-03-02 11:40:00,92.106,92.152,92.091,92.095,263599999.0
2007-03-02 11:41:00,92.089,92.112,92.079,92.092,292199995.0
2007-03-02 11:42:00,92.07,92.087,92.06,92.076,209200000.0
2007-03-02 11:43:00,92.077,92.087,92.055,92.059,142399998.0
2007-03-02 11:44:00,92.068,92.068,92.044,92.044,151400000.0
2007-03-02 11:45:00,92.038,92.058,92.021,92.056,273599999.0
2007-03-02 11:46:00,92.052,92.077,92.043,92.056,233299998.0
2007-03-02 11:47:00,92.079,92.098,92.064,92.064,255599999.0
2007-03-02 11:48:00,92.08,92.08,92.039,92.053,117600000.0
2007-03-02 11:49:00,92.066,92.089,92.052,92.072,256299999.0
2007-03-02 11:50:00,92.066,92.088,92.064,92.065,149700000.0
2007-03-02 11:51:00,92.079,92.093,92.061,92.065,336900005.0
2007-03-02 11:52:00,92.027,92.069,92.019,92.062,130599999.0
2007-03-02 11:53:00,92.05,92.069,92.027,92.036,157699999.0
2007-03-02 11:54:00,92.022,92.037,91.99,92.01,167800000.0
2007-03-02 11:55:00,92.011,92.028,92.002,92.022,139200000.0
2007-03-02 11:56:00,91.996,92.015,91.984,91.984,186700002.0
2007-03-02 11:57:00,91.984,91.984,91.93,91.93,185399997.0
2007-03-02 11:58:00,91.937,91.962,91.937,91.962,210200000.0
2007-03-02 11:59:00,91.942,91.96,91.915,91.943,321299998.0
2007-03-02 12:00:00,91.957,91.967,91.91,91.91,202999999.0
2007-03-02 12:01:00,91.977,92.012,91.977,92.006,87999999.0
2007-03-02 12:02:00,92.013,92.023,92.004,92.011,245099997.0
2007-03-02 12:03:00,92.029,92.039,91.996,92.003,141899999.0
2007-03-02 12:04:00,92.008,92.019,91.983,91.995,165400002.0
2007-03-02 12:05:00,92.008,92.019,91.983,91.983,143599998.0
2007-03-02 12:06:00,91.98,92.008,91.961,91.977,298100004.0
2007-03-02 12:07:00,91.965,91.99,91.926,91.974,195800000.0
2007-03-02 12:08:00,91.953,91.986,91.953,91.985,190499999.0
2007-03-02 12:09:00,91.969,91.986,91.968,91.981,101300002.0
2007-03-02 12:10:00,91.919,91.974,91.919,91.927,214999996.0
2007-03-02 12:11:00,91.973,91.98,91.943,91.95,126999999.0
2007-03-02 12:12:00,91.995,92.032,91.989,92.015,130800001.0
2007-03-02 12:13:00,92.012,92.012,91.973,91.978,135600001.0
2007-03-02 12:14:00,92.002,92.069,92.002,92.069,238600001.0
2007-03-02 12:15:00,92.055,92.072,92.044,92.059,73700000.0
2007-03-02 12:16:00,92.039,92.069,92.039,92.057,249400001.0
2007-03-02 12:17:00,92.066,92.074,92.05,92.052,145799998.0
2007-03-02 12:18:00,92.055,92.055,92.028,92.034,174899999.0
2007-03-02 12:19:00,92.011,92.063,92.002,92.063,260799998.0
2007-03-02 12:20:00,92.043,92.065,92.002,92.037,288999994.0
2007-03-02 12:21:00,92.07,92.076,92.043,92.043,165899999.0
2007-03-02 12:22:00,92.065,92.065,92.037,92.052,166100000.0
2007-03-02 12:23:00,92.046,92.066,92.028,92.066,189899998.0
2007-03-02 12:24:00,92.061,92.073,92.026,92.046,207599996.0
2007-03-02 12:25:00,92.016,92.045,91.994,92.035,224300001.0
2007-03-02 12:26:00,92.035,92.062,92.03,92.049,171199997.0
2007-03-02 12:27:00,92.029,92.045,92.002,92.025,196200003.0
2007-03-02 12:28:00,92.028,92.042,91.999,91.999,199499999.0
2007-03-02 12:29:00,92.02,92.055,92.007,92.055,161200001.0
2007-03-02 12:30:00,92.044,92.044,92.001,92.019,231600002.0
2007-03-02 12:31:00,92.042,92.057,92.016,92.036,135899997.0
2007-03-02 12:32:00,92.047,92.066,92.014,92.032,192100000.0
2007-03-02 12:33:00,91.988,92.037,91.988,92.037,312000001.0
2007-03-02 12:34:00,92.043,92.052,92.013,92.023,135600000.0
2007-03-02 12:35:00,92.054,92.054,92.0,92.016,268800001.0
2007-03-02 12:36:00,92.007,92.043,91.978,92.043,272800000.0
2007-03-02 12:37:00,92.057,92.057,92.004,92.011,135900002.0
2007-03-02 12:38:00,92.045,92.045,92.006,92.018,165799999.0
2007-03-02 12:39:00,92.012,92.012,91.957,91.961,165100000.0
2007-03-02 12:40:00,91.975,91.994,91.958,91.974,165299999.0
2007-03-02 12:41:00,91.961,91.962,91.941,91.945,135599999.0
2007-03-02 12:42:00,91.948,91.981,91.948,91.977,141099999.0
2007-03-02 12:43:00,91.985,92.001,91.967,91.973,239599999.0
2007-03-02 12:44:00,91.992,92.006,91.972,91.983,85900000.0
2007-03-02 12:45:00,92.017,92.03,92.007,92.013,130000001.0
2007-03-02 12:46:00,91.988,92.03,91.988,92.03,120599999.0
2007-03-02 12:47:00,92.008,92.036,91.969,92.036,86800000.0
2007-03-02 12:48:00,92.029,92.047,92.02,92.042,133499997.0
2007-03-02 12:49:00,92.037,92.055,92.028,92.042,204600000.0
2007-03-02 12:50:00,92.044,92.064,92.034,92.05,140500000.0
2007-03-02 12:51:00,92.039,92.055,92.031,92.043,252099999.0
2007-03-02 12:52:00,92.025,92.035,91.999,92.013,120999998.0
2007-03-02 12:53:00,92.032,92.045,91.986,91.989,178799998.0
2007-03-02 12:54:00,92.023,92.033,92.006,92.006,207500000.0
2007-03-02 12:55:00,92.017,92.037,92.017,92.036,146500000.0
2007-03-02 12:56:00,92.03,92.035,92.006,92.006,129800000.0
2007-03-02 12:57:00,91.98,92.018,91.98,91.999,225500000.0
2007-03-02 12:58:00,92.022,92.022,91.978,91.98,199600001.0
2007-03-02 12:59:00,91.98,91.989,91.968,91.976,127399998.0
2007-03-02 13:00:00,91.978,91.982,91.962,91.97,166900000.0
2007-03-02 13:01:00,91.968,91.974,91.942,91.961,237500000.0
2007-03-02 13:02:00,91.963,91.971,91.94,91.94,176399998.0
2007-03-02 13:03:00,91.944,91.965,91.928,91.965,184200002.0
2007-03-02 13:04:00,91.917,91.941,91.902,91.941,120500000.0
2007-03-02 13:05:00,91.951,91.951,91.901,91.901,282000001.0
2007-03-02 13:06:00,91.941,91.945,91.915,91.927,214699998.0
2007-03-02 13:07:00,91.959,91.959,91.909,91.909,191900000.0
2007-03-02 13:08:00,91.937,91.954,91.913,91.945,201900001.0
2007-03-02 13:09:00,91.929,91.931,91.896,91.896,316499999.0
2007-03-02 13:10:00,91.892,91.91,91.864,91.905,164800000.0
2007-03-02 13:11:00,91.886,91.906,91.88,91.905,121000000.0
2007-03-02 13:12:00,91.885,91.905,91.845,91.868,209200000.0
2007-03-02 13:13:00,91.878,91.878,91.839,91.858,176399998.0
2007-03-02 13:14:00,91.846,91.886,91.836,91.865,295700003.0
2007-03-02 13:15:00,91.858,91.884,91.839,91.884,206000001.0
2007-03-02 13:16:00,91.87,91.887,91.858,91.88,209200001.0
2007-03-02 13:17:00,91.852,91.88,91.852,91.865,147700002.0
2007-03-02 13:18:00,91.856,91.859,91.838,91.848,174199999.0
2007-03-02 13:19:00,91.855,91.855,91.8,91.8,229599998.0
2007-03-02 13:20:00,91.835,91.859,91.814,91.834,185400002.0
2007-03-02 13:21:00,91.848,91.856,91.817,91.827,273999996.0
2007-03-02 13:22:00,91.834,91.834,91.798,91.799,145600000.0
2007-03-02 13:23:00,91.82,91.829,91.776,91.776,156000000.0
2007-03-02 13:24:00,91.816,91.816,91.789,91.796,227300000.0
2007-03-02 13:25:00,91.783,91.825,91.777,91.825,243500000.0
2007-03-02 13:26:00,91.815,91.815,91.788,91.798,198100001.0
2007-03-02 13:27:00,91.79,91.809,91.781,91.802,263700003.0
2007-03-02 13:28:00,91.81,91.817,91.794,91.805,124999999.0
2007-03-02 13:29:00,91.807,91.808,91.783,91.797,162199998.0
2007-03-02 13:30:00,91.798,91.82,91.78,91.802,97700000.0
2007-03-02 13:31:00,91.815,91.815,91.76,91.779,192600000.0
2007-03-02 13:32:00,91.798,91.811,91.786,91.799,164900000.0
2007-03-02 13:33:00,91.791,91.809,91.759,91.759,156599999.0
2007-03-02 13:34:00,91.802,91.802,91.78,91.781,179700000.0
2007-03-02 13:35:00,91.795,91.802,91.77,91.789,194799999.0
2007-03-02 13:36:00,91.753,91.785,91.723,91.737,341599998.0
2007-03-02 13:37:00,91.764,91.782,91.741,91.754,338800004.0
2007-03-02 13:38:00,91.766,91.779,91.737,91.757,253899999.0
2007-03-02 13:39:00,91.777,91.79,91.752,91.764,226900000.0
2007-03-02 13:40:00,91.777,91.794,91.766,91.785,189700000.0
2007-03-02 13:41:00,91.787,91.787,91.749,91.749,247399999.0
2007-03-02 13:42:00,91.758,91.758,91.709,91.713,266100003.0
2007-03-02 13:43:00,91.726,91.764,91.685,91.702,231999998.0
2007-03-02 13:44:00,91.71,91.719,91.669,91.67,251499997.0
2007-03-02 13:45:00,91.65,91.695,91.628,91.695,170600000.0
2007-03-02 13:46:00,91.698,91.712,91.677,91.71,194800001.0
2007-03-02 13:47:00,91.698,91.698,91.659,91.659,173399999.0
2007-03-02 13:48:00,91.658,91.672,91.634,91.66,262400003.0
2007-03-02 13:49:00,91.657,91.685,91.656,91.668,227499998.0
2007-03-02 13:50:00,91.657,91.663,91.638,91.639,105800000.0
2007-03-02 13:51:00,91.655,91.679,91.655,91.674,237599998.0
2007-03-02 13:52:00,91.665,91.665,91.624,91.631,313700000.0
2007-03-02 13:53:00,91.659,91.667,91.649,91.661,183699999.0
2007-03-02 13:54:00,91.654,91.671,91.637,91.644,184599994.0
2007-03-02 13:55:00,91.647,91.679,91.647,91.669,259900000.0
2007-03-02 13:56:00,91.671,91.671,91.623,91.634,210500001.0
2007-03-02 13:57:00,91.643,91.653,91.605,91.635,278399996.0
2007-03-02 13:58:00,91.655,91.655,91.61,91.611,113000001.0
2007-03-02 13:59:00,91.624,91.629,91.597,91.598,290799998.0
2007-03-02 14:00:00,91.605,91.624,91.591,91.624,190699996.0
2007-03-02 14:01:00,91.596,91.628,91.593,91.618,188600002.0
2007-03-02 14:02:00,91.571,91.596,91.561,91.596,159899996.0
2007-03-02 14:03:00,91.562,91.586,91.527,91.53,176100001.0
2007-03-02 14:04:00,91.523,91.546,91.495,91.505,120400000.0
2007-03-02 14:05:00,91.508,91.54,91.487,91.518,102600002.0
2007-03-02 14:06:00,91.557,91.585,91.54,91.565,134800000.0
2007-03-02 14:07:00,91.565,91.592,91.547,91.558,249700002.0
2007-03-02 14:08:00,91.541,91.544,91.505,91.505,192599998.0
2007-03-02 14:09:00,91.483,91.522,91.483,91.508,177200001.0
2007-03-02 14:10:00,91.494,91.527,91.488,91.527,137299997.0
2007-03-02 14:11:00,91.49,91.5,91.428,91.428,180099996.0
2007-03-02 14:12:00,91.387,91.404,91.371,91.384,173300002.0
2007-03-02 14:13:00,91.354,91.385,91.351,91.385,171200001.0
2007-03-02 14:14:00,91.38,91.391,91.365,91.366,175200001.0
2007-03-02 14:15:00,91.364,91.404,91.35,91.385,221500000.0
2007-03-02 14:16:00,91.355,91.384,91.352,91.367,256199999.0
2007-03-02 14:17:00,91.36,91.407,91.345,91.39,164300000.0
2007-03-02 14:18:00,91.398,91.407,91.37,91.37,166500001.0
2007-03-02 14:19:00,91.372,91.416,91.37,91.403,197700003.0
2007-03-02 14:20:00,91.414,91.432,91.404,91.411,108400001.0
2007-03-02 14:21:00,91.415,91.447,91.409,91.447,104300000.0
2007-03-02 14:22:00,91.455,91.465,91.432,91.432,218099995.0
2007-03-02 14:23:00,91.45,91.455,91.422,91.422,104000000.0
2007-03-02 14:24:00,91.401,91.42,91.388,91.413,277399999.0
2007-03-02 14:25:00,91.419,91.435,91.393,91.407,79600000.0
2007-03-02 14:26:00,91.379,91.443,91.367,91.443,161500004.0
2007-03-02 14:27:00,91.451,91.475,91.441,91.455,134900004.0
2007-03-02 14:28:00,91.418,91.438,91.396,91.411,183599998.0
2007-03-02 14:29:00,91.418,91.428,91.385,91.408,187300000.0
2007-03-02 14:30:00,91.401,91.428,91.391,91.396,352400003.0
2007-03-02 14:31:00,91.424,91.425,91.382,91.404,204100000.0
2007-03-02 14:32:00,91.41,91.448,91.393,91.448,168799998.0
2007-03-02 14:33:00,91.443,91.462,91.406,91.438,190499996.0
2007-03-02 14:34:00,91.462,91.484,91.443,91.466,132600003.0
2007-03-02 14:35:00,91.451,91.486,91.443,91.486,143400001.0
2007-03-02 14:36:00,91.492,91.534,91.492,91.53,105100000.0
2007-03-02 14:37:00,91.536,91.57,91.521,91.555,246399998.0
2007-03-02 14:38:00,91.569,91.609,91.569,91.608,135699998.0
2007-03-02 14:39:00,91.608,91.681,91.607,91.681,112000000.0
2007-03-02 14:40:00,91.687,91.753,91.687,91.727,188799999.0
2007-03-02 14:41:00,91.719,91.719,91.64,91.673,164600000.0
2007-03-02 14:42:00,91.665,91.689,91.661,91.686,213099998.0
2007-03-02 14:43:00,91.693,91.7,91.671,91.677,189700000.0
2007-03-02 14:44:00,91.707,91.743,91.707,91.717,228300000.0
2007-03-02 14:45:00,91.698,91.708,91.673,91.673,218399995.0
2007-03-02 14:46:00,91.678,91.706,91.657,91.685,213500002.0
2007-03-02 14:47:00,91.721,91.725,91.681,91.681,285299998.0
2007-03-02 14:48:00,91.694,91.698,91.656,91.668,173299999.0
2007-03-02 14:49:00,91.68,91.68,91.643,91.649,177799996.0
2007-03-02 14:50:00,91.675,91.687,91.652,91.664,271999998.0
2007-03-02 14:51:00,91.672,91.672,91.609,91.623,237399997.0
2007-03-02 14:52:00,91.646,91.668,91.633,91.668,211100002.0
2007-03-02 14:53:00,91.675,91.689,91.642,91.671,195199999.0
2007-03-02 14:54:00,91.699,91.703,91.659,91.659,148600001.0
2007-03-02 14:55:00,91.675,91.675,91.62,91.622,212600000.0
2007-03-02 14:56:00,91.631,91.638,91.608,91.608,145599998.0
2007-03-02 14:57:00,91.61,91.647,91.601,91.641,306799998.0
2007-03-02 14:58:00,91.626,91.639,91.608,91.635,169300000.0
2007-03-02 14:59:00,91.644,91.665,91.617,91.649,136500002.0
2007-03-02 15:00:00,91.641,91.67,91.641,91.669,77000000.0
2007-03-02 15:01:00,91.673,91.681,91.633,91.636,246900000.0
2007-03-02 15:02:00,91.623,91.662,91.618,91.65,203800000.0
2007-03-02 15:03:00,91.615,91.656,91.612,91.656,148199999.0
2007-03-02 15:04:00,91.637,91.666,91.606,91.639,165600000.0
2007-03-02 15:05:00,91.694,91.699,91.643,91.68,378699999.0
2007-03-02 15:06:00,91.706,91.706,91.629,91.656,221499998.0
2007-03-02 15:07:00,91.686,91.686,91.604,91.647,231899997.0
2007-03-02 15:08:00,91.653,91.673,91.579,91.596,140300001.0
2007-03-02 15:09:00,91.583,91.605,91.538,91.575,232599999.0
2007-03-02 15:10:00,91.566,91.57,91.536,91.561,224900001.0
2007-03-02 15:11:00,91.529,91.547,91.506,91.522,126300000.0
2007-03-02 15:12:00,91.515,91.54,91.505,91.52,359899996.0
2007-03-02 15:13:00,91.528,91.548,91.522,91.542,205999998.0
2007-03-02 15:14:00,91.537,91.556,91.525,91.556,167800004.0
2007-03-02 15:15:00,91.562,91.57,91.546,91.558,228200000.0
2007-03-02 15:16:00,91.558,91.567,91.542,91.544,223599998.0
2007-03-02 15:17:00,91.518,91.551,91.501,91.551,187200001.0
2007-03-02 15:18:00,91.54,91.557,91.516,91.519,302599994.0
2007-03-02 15:19:00,91.494,91.517,91.48,91.516,199199999.0
2007-03-02 15:20:00,91.517,91.518,91.48,91.484,205800001.0
2007-03-02 15:21:00,91.482,91.482,91.461,91.47,187299999.0
2007-03-02 15:22:00,91.483,91.492,91.458,91.474,201200001.0
2007-03-02 15:23:00,91.474,91.474,91.432,91.432,219100002.0
2007-03-02 15:24:00,91.428,91.428,91.36,91.376,314100001.0
2007-03-02 15:25:00,91.376,91.392,91.366,91.379,87500000.0
2007-03-02 15:26:00,91.361,91.384,91.355,91.382,247199996.0
2007-03-02 15:27:00,91.372,91.413,91.371,91.39,252100001.0
2007-03-02 15:28:00,91.405,91.42,91.358,91.358,187399997.0
2007-03-02 15:29:00,91.352,91.363,91.314,91.326,178299999.0
2007-03-02 15:30:00,91.306,91.36,91.294,91.36,204400005.0
2007-03-02 15:31:00,91.36,91.383,91.36,91.377,151499998.0
2007-03-02 15:32:00,91.395,91.415,91.376,91.415,184199995.0
2007-03-02 15:33:00,91.403,91.419,91.393,91.418,120399998.0
2007-03-02 15:34:00,91.437,91.437,91.378,91.397,209500002.0
2007-03-02 15:35:00,91.406,91.413,91.382,91.393,266400000.0
2007-03-02 15:36:00,91.417,91.453,91.41,91.437,119700000.0
2007-03-02 15:37:00,91.462,91.466,91.439,91.439,104300002.0
2007-03-02 15:38:00,91.442,91.458,91.426,91.449,225399998.0
2007-03-02 15:39:00,91.443,91.462,91.422,91.447,80300000.0
2007-03-02 15:40:00,91.452,91.465,91.365,91.421,234800003.0
2007-03-02 15:41:00,91.461,91.472,91.44,91.444,255599994.0
2007-03-02 15:42:00,91.419,91.438,91.406,91.421,190300001.0
2007-03-02 15:43:00,91.405,91.435,91.385,91.395,303200002.0
2007-03-02 15:44:00,91.349,91.372,91.327,91.347,190800000.0
2007-03-02 15:45:00,91.355,91.363,91.326,91.326,281000000.0
2007-03-02 15:46:00,91.348,91.373,91.328,91.353,174899998.0
2007-03-02 15:47:00,91.346,91.365,91.325,91.365,149600000.0
2007-03-02 15:48:00,91.377,91.446,91.37,91.427,107599999.0
2007-03-02 15:49:00,91.446,91.471,91.416,91.416,225300001.0
2007-03-02 15:50:00,91.39,91.407,91.366,91.376,177400001.0
2007-03-02 15:51:00,91.339,91.366,91.31,91.333,146100001.0
2007-03-02 15:52:00,91.338,91.364,91.328,91.344,115500001.0
2007-03-02 15:53:00,91.353,91.378,91.337,91.36,173699999.0
2007-03-02 15:54:00,91.378,91.404,91.359,91.359,180499998.0
2007-03-02 15:55:00,91.368,91.384,91.356,91.365,247300000.0
2007-03-02 15:56:00,91.368,91.405,91.366,91.394,112699998.0
2007-03-02 15:57:00,91.379,91.386,91.354,91.365,141800000.0
2007-03-02 15:58:00,91.372,91.381,91.356,91.356,194599997.0
2007-03-02 15:59:00,91.37,91.411,91.37,91.405,173500000.0
2007-03-02 16:00:00,91.394,91.431,91.391,91.431,220400000.0
2007-03-02 16:01:00,91.465,91.544,91.461,91.523,116399999.0
2007-03-02 16:02:00,91.534,91.534,91.504,91.517,91200000.0
2007-03-02 16:03:00,91.528,91.575,91.519,91.575,70399999.0
2007-03-02 16:04:00,91.567,91.582,91.552,91.573,163499999.0
2007-03-02 16:05:00,91.558,91.59,91.55,91.59,224399999.0
2007-03-02 16:06:00,91.609,91.621,91.588,91.589,149699998.0
2007-03-02 16:07:00,91.582,91.648,91.581,91.648,202400000.0
2007-03-02 16:08:00,91.645,91.65,91.609,91.609,301000002.0
2007-03-02 16:09:00,91.576,91.606,91.408,91.523,252000002.0
2007-03-02 16:10:00,91.597,91.597,91.561,91.567,96500000.0
2007-03-02 16:11:00,91.544,91.573,91.538,91.553,151400001.0
2007-03-02 16:12:00,91.549,91.568,91.544,91.563,195500002.0
2007-03-02 16:13:00,91.553,91.625,91.553,91.625,205500002.0
2007-03-02 16:14:00,91.584,91.627,91.584,91.623,186000000.0
2007-03-02 16:15:00,91.618,91.632,91.599,91.616,127200001.0
2007-03-02 16:16:00,91.607,91.646,91.59,91.646,188300000.0
2007-03-02 16:17:00,91.651,91.655,91.611,91.635,174299999.0
2007-03-02 16:18:00,91.64,91.655,91.616,91.635,196600000.0
2007-03-02 16:19:00,91.625,91.625,91.59,91.59,200399998.0
2007-03-02 16:20:00,91.616,91.623,91.576,91.605,229700000.0
2007-03-02 16:21:00,91.621,91.636,91.594,91.612,171700002.0
2007-03-02 16:22:00,91.64,91.654,91.626,91.628,212500002.0
2007-03-02 16:23:00,91.633,91.646,91.614,91.63,165499998.0
2007-03-02 16:24:00,91.635,91.641,91.608,91.616,268900001.0
2007-03-02 16:25:00,91.63,91.644,91.61,91.61,207999998.0
2007-03-02 16:26:00,91.62,91.646,91.57,91.587,193500002.0
2007-03-02 16:27:00,91.586,91.597,91.551,91.558,257300002.0
2007-03-02 16:28:00,91.577,91.611,91.568,91.611,80300000.0
2007-03-02 16:29:00,91.603,91.652,91.603,91.652,195099997.0
2007-03-02 16:30:00,91.636,91.666,91.63,91.661,302499999.0
2007-03-02 16:31:00,91.652,91.68,91.651,91.68,125500000.0
2007-03-02 16:32:00,91.68,91.716,91.675,91.693,184899999.0
2007-03-02 16:33:00,91.707,91.742,91.702,91.712,173100000.0
2007-03-02 16:34:00,91.686,91.719,91.667,91.705,180600000.0
2007-03-02 16:35:00,91.712,91.743,91.697,91.701,274200000.0
2007-03-02 16:36:00,91.692,91.719,91.692,91.71,196499999.0
2007-03-02 16:37:00,91.71,91.761,91.705,91.761,145399998.0
2007-03-02 16:38:00,91.739,91.759,91.726,91.749,224900005.0
2007-03-02 16:39:00,91.746,91.746,91.715,91.715,233599999.0
2007-03-02 16:40:00,91.743,91.747,91.71,91.726,307599999.0
2007-03-02 16:41:00,91.747,91.756,91.727,91.727,102599999.0
2007-03-02 16:42:00,91.743,91.773,91.736,91.755,184900001.0
2007-03-02 16:43:00,91.765,91.783,91.747,91.755,239900000.0
2007-03-02 16:44:00,91.768,91.771,91.749,91.762,243900000.0
2007-03-02 16:45:00,91.757,91.766,91.738,91.747,272500005.0
2007-03-02 16:46:00,91.734,91.756,91.718,91.754,124500000.0
2007-03-02 16:47:00,91.747,91.77,91.715,91.746,308899999.0
2007-03-02 16:48:00,91.737,91.739,91.698,91.698,236300000.0
2007-03-02 16:49:00,91.72,91.738,91.699,91.716,215100002.0
2007-03-02 16:50:00,91.703,91.732,91.701,91.72,239200002.0
2007-03-02 16:51:00,91.725,91.762,91.725,91.751,180700001.0
2007-03-02 16:52:00,91.724,91.743,91.713,91.743,225600001.0
2007-03-02 16:53:00,91.727,91.75,91.721,91.75,162800001.0
2007-03-02 16:54:00,91.752,91.772,91.733,91.753,182099997.0
2007-03-02 16:55:00,91.732,91.754,91.726,91.746,189000002.0
2007-03-02 16:56:00,91.753,91.774,91.738,91.763,94700001.0
2007-03-02 16:57:00,91.735,91.764,91.711,91.763,280900002.0
2007-03-02 16:58:00,91.755,91.763,91.694,91.694,192200002.0
2007-03-02 16:59:00,91.686,91.686,91.629,91.634,142799999.0
2007-03-02 17:00:00,91.644,91.651,91.596,91.603,262099999.0
2007-03-02 17:01:00,91.589,91.627,91.57,91.585,223900002.0
2007-03-02 17:02:00,91.591,91.621,91.591,91.621,152299999.0
2007-03-02 17:03:00,91.63,91.655,91.622,91.648,217400001.0
2007-03-02 17:04:00,91.668,91.703,91.661,91.673,170300000.0
2007-03-02 17:05:00,91.688,91.71,91.675,91.692,118100000.0
2007-03-02 17:06:00,91.715,91.722,91.693,91.701,121900000.0
2007-03-02 17:07:00,91.751,91.829,91.746,91.813,134200000.0
2007-03-02 17:08:00,91.79,91.809,91.779,91.804,202199999.0
2007-03-02 17:09:00,91.801,91.806,91.749,91.749,158399997.0
2007-03-02 17:10:00,91.787,91.793,91.766,91.77,169900000.0
2007-03-02 17:11:00,91.778,91.803,91.762,91.782,161599998.0
2007-03-02 17:12:00,91.821,91.841,91.802,91.819,194999999.0
2007-03-02 17:13:00,91.837,91.847,91.815,91.824,221200001.0
2007-03-02 17:14:00,91.826,91.837,91.804,91.805,168100001.0
2007-03-02 17:15:00,91.753,91.77,91.592,91.592,238999999.0
2007-03-02 17:16:00,91.785,91.805,91.779,91.791,111500000.0
2007-03-02 17:17:00,91.769,91.793,91.747,91.747,214000000.0
2007-03-02 17:18:00,91.789,91.789,91.637,91.71,121000000.0
2007-03-02 17:19:00,91.754,91.754,91.692,91.706,133000000.0
2007-03-02 17:20:00,91.712,91.742,91.712,91.731,182499997.0
2007-03-02 17:21:00,91.69,91.716,91.677,91.684,206799997.0
2007-03-02 17:22:00,91.671,91.671,91.639,91.639,176100001.0
2007-03-02 17:23:00,91.654,91.662,91.632,91.649,122000000.0
2007-03-02 17:24:00,91.655,91.696,91.638,91.665,170400003.0
2007-03-02 17:25:00,91.676,91.699,91.666,91.699,215900000.0
2007-03-02 17:26:00,91.685,91.685,91.656,91.661,188800001.0
2007-03-02 17:27:00,91.668,91.688,91.665,91.666,216799995.0
2007-03-02 17:28:00,91.669,91.687,91.658,91.67,140799999.0
2007-03-02 17:29:00,91.658,91.68,91.639,91.666,181599999.0
2007-03-02 17:30:00,91.662,91.683,91.653,91.676,260099999.0
2007-03-02 17:31:00,91.671,91.697,91.661,91.673,115999998.0
2007-03-02 17:32:00,91.852,91.869,91.69,91.705,184600001.0
2007-03-02 17:33:00,91.715,91.746,91.669,91.677,299199997.0
2007-03-02 17:34:00,91.671,91.706,91.651,91.706,127599998.0
2007-03-02 17:35:00,91.71,91.754,91.71,91.75,105300000.0
2007-03-02 17:36:00,91.748,91.757,91.728,91.744,177999999.0
2007-03-02 17:37:00,91.737,91.753,91.708,91.736,210700003.0
2007-03-02 17:38:00,91.732,91.737,91.702,91.708,173800003.0
2007-03-02 17:39:00,91.701,91.722,91.696,91.713,130300001.0
2007-03-02 17:40:00,91.694,91.714,91.687,91.709,188300003.0
2007-03-02 17:41:00,91.667,91.7,91.634,91.689,195000001.0
2007-03-02 17:42:00,91.681,91.732,91.681,91.732,156599997.0
2007-03-02 17:43:00,91.723,91.754,91.713,91.738,136200000.0
2007-03-02 17:44:00,91.747,91.747,91.704,91.732,256299996.0
2007-03-02 17:45:00,91.73,91.765,91.713,91.743,194199999.0
2007-03-02 17:46:00,91.702,91.751,91.671,91.673,284700002.0
2007-03-02 17:47:00,91.72,91.736,91.669,91.681,150100002.0
2007-03-02 17:48:00,91.804,91.822,91.788,91.788,186200003.0
2007-03-02 17:49:00,91.746,91.776,91.718,91.765,192799997.0
2007-03-02 17:50:00,91.769,91.774,91.75,91.75,179499997.0
2007-03-02 17:51:00,91.763,91.771,91.738,91.771,129799998.0
2007-03-02 17:52:00,91.739,91.759,91.718,91.728,121400003.0
2007-03-02 17:53:00,91.726,91.728,91.7,91.708,218300000.0
2007-03-02 17:54:00,91.729,91.729,91.686,91.697,137900001.0
2007-03-02 17:55:00,91.688,91.711,91.678,91.698,153699998.0
2007-03-02 17:56:00,91.686,91.694,91.66,91.66,181700000.0
2007-03-02 17:57:00,91.665,91.675,91.641,91.648,124499997.0
2007-03-02 17:58:00,91.692,91.703,91.674,91.681,228000000.0
2007-03-02 17:59:00,91.684,91.706,91.653,91.665,283399998.0
2007-03-02 18:00:00,91.609,91.654,91.609,91.636,291799998.0
2007-03-02 18:01:00,91.624,91.64,91.582,91.618,1145600005.0
2007-03-02 18:02:00,91.642,91.658,91.614,91.649,1653199998.0
2007-03-02 18:03:00,91.5,91.52,91.49,91.52,1547899999.0
2007-03-02 18:04:00,91.65,91.712,91.65,91.712,1547899999.0
2007-03-02 18:05:00,91.721,91.741,91.706,91.725,1983399995.0
2007-03-02 18:06:00,91.721,91.74,91.699,91.726,1559900001.0
2007-03-02 18:07:00,91.51,91.51,91.49,91.5,1863599998.0
2007-03-02 18:08:00,91.52,91.56,91.52,91.56,1863599998.0
2007-03-02 18:09:00,91.73,91.757,91.723,91.738,1863599998.0
2007-03-02 18:10:00,91.731,91.732,91.603,91.704,1636899999.0
2007-03-02 18:11:00,91.747,91.756,91.718,91.73,1097499991.0
2007-03-02 18:12:00,91.756,91.77,91.737,91.743,1286400000.0
2007-03-02 18:13:00,91.744,91.752,91.719,91.727,1571499992.0
2007-03-02 18:14:00,91.75,91.818,91.74,91.809,1635800001.0
2007-03-02 18:15:00,91.5,91.51,91.49,91.49,778899989.0
2007-03-02 18:16:00,91.51,91.52,91.49,91.52,778899989.0
2007-03-02 18:17:00,91.733,91.764,91.729,91.749,778899989.0
2007-03-02 18:18:00,91.745,91.767,91.703,91.755,1178099996.0
2007-03-02 18:19:00,91.75,91.772,91.74,91.752,1921799990.0
2007-03-02 18:20:00,91.747,91.762,91.725,91.729,1534000005.0
2007-03-02 18:21:00,91.729,91.772,91.693,91.732,1620299992.0
2007-03-02 18:22:00,91.742,91.749,91.696,91.734,1850999989.0
2007-03-02 18:23:00,91.49,91.49,91.46,91.48,1534600006.0
2007-03-02 18:24:00,91.714,91.734,91.674,91.719,1534600006.0
2007-03-02 18:25:00,91.48,91.48,91.45,91.47,1676699997.0
2007-03-02 18:26:00,91.708,91.711,91.66,91.691,1676699997.0
2007-03-02 18:27:00,91.702,91.712,91.676,91.684,1439000002.0
2007-03-02 18:28:00,91.685,91.704,91.67,91.672,1109500000.0
2007-03-02 18:29:00,91.673,91.692,91.654,91.682,1170800000.0
2007-03-02 18:30:00,91.648,91.662,91.617,91.621,726900000.0
2007-03-02 18:31:00,91.625,91.646,91.616,91.635,1224600009.0
2007-03-02 18:32:00,91.621,91.643,91.608,91.633,1681900005.0
2007-03-02 18:33:00,91.614,91.641,91.596,91.632,1957600000.0
2007-03-02 18:34:00,91.619,91.637,91.601,91.628,1746699997.0
2007-03-02 18:35:00,91.609,91.63,91.575,91.6,1288799993.0
2007-03-02 18:36:00,91.625,91.625,91.569,91.594,1635099999.0
2007-03-02 18:37:00,91.616,91.628,91.6,91.609,1043000004.0
2007-03-02 18:38:00,91.571,91.62,91.559,91.615,569299999.0
2007-03-02 18:39:00,91.601,91.621,91.597,91.607,310699998.0
2007-03-02 18:40:00,91.621,91.63,91.576,91.595,700399993.0
2007-03-02 18:41:00,91.63,91.638,91.598,91.615,639400002.0
2007-03-02 18:42:00,91.565,91.62,91.553,91.62,653199996.0
2007-03-02 18:43:00,91.611,91.626,91.575,91.625,1367499997.0
2007-03-02 18:44:00,91.622,91.622,91.543,91.543,884400001.0
2007-03-02 18:45:00,91.594,91.613,91.566,91.583,1142800003.0
2007-03-02 18:46:00,91.585,91.591,91.552,91.591,664599991.0
2007-03-02 18:47:00,91.573,91.593,91.525,91.545,532100000.0
2007-03-02 18:48:00,91.567,91.595,91.526,91.539,737399999.0
2007-03-02 18:49:00,91.517,91.553,91.509,91.553,862499997.0
2007-03-02 18:50:00,91.556,91.584,91.537,91.556,954899991.0
2007-03-02 18:51:00,91.557,91.576,91.543,91.555,330000004.0
2007-03-02 18:52:00,91.553,91.567,91.533,91.553,932800005.0
2007-03-02 18:53:00,91.539,91.559,91.502,91.52,862700002.0
2007-03-02 18:54:00,91.534,91.568,91.521,91.537,901000000.0
2007-03-02 18:55:00,91.55,91.551,91.495,91.495,845300002.0
2007-03-02 18:56:00,91.486,91.493,91.442,91.453,656999994.0
2007-03-02 18:57:00,91.453,91.488,91.45,91.484,354699998.0
2007-03-02 18:58:00,91.47,91.501,91.451,91.468,1257500000.0
2007-03-02 18:59:00,91.48,91.496,91.437,91.49,839900003.0
2007-03-02 19:00:00,91.474,91.516,91.44,91.484,840800000.0
2007-03-02 19:01:00,91.505,91.516,91.474,91.494,497699998.0
2007-03-02 19:02:00,91.482,91.505,91.474,91.505,303000001.0
2007-03-02 19:03:00,91.487,91.505,91.473,91.5,730599998.0
2007-03-02 19:04:00,91.489,91.525,91.486,91.511,804499998.0
2007-03-02 19:05:00,91.514,91.542,91.509,91.518,430499996.0
2007-03-02 19:06:00,91.502,91.517,91.455,91.487,446899996.0
2007-03-02 19:07:00,91.491,91.511,91.442,91.468,1118599999.0
2007-03-02 19:08:00,91.49,91.544,91.49,91.544,745000004.0
2007-03-02 19:09:00,91.521,91.551,91.507,91.517,735299993.0
2007-03-02 19:10:00,91.502,91.534,91.494,91.519,523199992.0
2007-03-02 19:11:00,91.511,91.537,91.499,91.512,155599999.0
2007-03-02 19:12:00,91.509,91.532,91.48,91.489,371000000.0
2007-03-02 19:13:00,91.484,91.504,91.442,91.47,397399998.0
2007-03-02 19:14:00,91.494,91.512,91.477,91.493,512500005.0
2007-03-02 19:15:00,91.498,91.508,91.46,91.474,672599998.0
2007-03-02 19:16:00,91.474,91.501,91.472,91.495,372899999.0
2007-03-02 19:17:00,91.5,91.512,91.485,91.496,670400005.0
2007-03-02 19:18:00,91.495,91.508,91.476,91.497,398100003.0
2007-03-02 19:19:00,91.494,91.524,91.494,91.504,665100002.0
2007-03-02 19:20:00,91.485,91.5,91.469,91.486,341499996.0
2007-03-02 19:21:00,91.478,91.48,91.437,91.448,304700003.0
2007-03-02 19:22:00,91.457,91.494,91.422,91.484,405700000.0
2007-03-02 19:23:00,91.479,91.486,91.451,91.475,1520599995.0
2007-03-02 19:24:00,91.445,91.487,91.403,91.477,627499993.0
2007-03-02 19:25:00,91.483,91.483,91.446,91.467,930600000.0
2007-03-02 19:26:00,91.476,91.479,91.435,91.445,1381799995.0
2007-03-02 19:27:00,91.449,91.449,91.406,91.412,1210299994.0
2007-03-02 19:28:00,91.395,91.425,91.325,91.347,570100002.0
2007-03-02 19:29:00,91.32,91.364,91.312,91.364,667599992.0
2007-03-02 19:30:00,91.347,91.364,91.304,91.32,808599992.0
2007-03-02 19:31:00,91.313,91.332,91.287,91.287,506199998.0
2007-03-02 19:32:00,91.298,91.299,91.257,91.264,773699990.0
2007-03-02 19:33:00,91.265,91.296,91.263,91.284,579699993.0
2007-03-02 19:34:00,91.271,91.271,91.205,91.228,747600000.0
2007-03-02 19:35:00,91.261,91.291,91.24,91.265,780699997.0
2007-03-02 19:36:00,91.288,91.312,91.277,91.292,460300001.0
2007-03-02 19:37:00,91.258,91.289,91.248,91.255,156599999.0
2007-03-02 19:38:00,91.301,91.323,91.286,91.302,1159999992.0
2007-03-02 19:39:00,91.266,91.309,91.262,91.287,808899997.0
2007-03-02 19:40:00,91.263,91.281,91.245,91.262,693800004.0
2007-03-02 19:41:00,91.262,91.287,91.214,91.276,828799994.0
2007-03-02 19:42:00,91.255,91.275,91.237,91.258,613900006.0
2007-03-02 19:43:00,91.242,91.272,91.238,91.25,300500000.0
2007-03-02 19:44:00,91.245,91.266,91.239,91.244,467900000.0
2007-03-02 19:45:00,91.257,91.321,91.257,91.321,474499998.0
2007-03-02 19:46:00,91.313,91.365,91.313,91.332,311099998.0
2007-03-02 19:47:00,91.329,91.358,91.312,91.336,294400001.0
2007-03-02 19:48:00,91.319,91.34,91.301,91.306,852199999.0
2007-03-02 19:49:00,91.335,91.338,91.289,91.289,675699999.0
2007-03-02 19:50:00,91.291,91.319,91.277,91.312,425900002.0
2007-03-02 19:51:00,91.309,91.337,91.295,91.295,223400002.0
2007-03-02 19:52:00,91.303,91.319,91.259,91.295,369200000.0
2007-03-02 19:53:00,91.315,91.329,91.281,91.312,727200007.0
2007-03-02 19:54:00,91.333,91.343,91.309,91.311,828499996.0
2007-03-02 19:55:00,91.311,91.338,91.293,91.338,395200002.0
2007-03-02 19:56:00,91.346,91.383,91.327,91.36,250600000.0
2007-03-02 19:57:00,91.371,91.389,91.302,91.312,469899995.0
2007-03-02 19:58:00,91.34,91.371,91.336,91.37,759899996.0
2007-03-02 19:59:00,91.351,91.374,91.344,91.351,758500004.0
2007-03-02 20:00:00,91.366,91.366,91.323,91.332,321300001.0
2007-03-02 20:01:00,91.342,91.36,91.325,91.339,472200001.0
2007-03-02 20:02:00,91.363,91.369,91.338,91.341,632199995.0
2007-03-02 20:03:00,91.364,91.37,91.339,91.344,297400000.0
2007-03-02 20:04:00,91.343,91.362,91.309,91.355,407800002.0
2007-03-02 20:05:00,91.336,91.364,91.311,91.336,470500002.0
2007-03-02 20:06:00,91.345,91.374,91.345,91.365,841399999.0
2007-03-02 20:07:00,91.347,91.366,91.338,91.36,783400003.0
2007-03-02 20:08:00,91.351,91.363,91.338,91.358,414600001.0
2007-03-02 20:09:00,91.344,91.358,91.28,91.318,572699999.0
2007-03-02 20:10:00,91.345,91.355,91.329,91.34,730399994.0
2007-03-02 20:11:00,91.34,91.34,91.293,91.293,716299997.0
2007-03-02 20:12:00,91.273,91.303,91.253,91.267,1421300003.0
2007-03-02 20:13:00,91.267,91.379,91.256,91.27,583499998.0
2007-03-02 20:14:00,91.267,91.286,91.236,91.255,609099998.0
2007-03-02 20:15:00,91.263,91.282,91.251,91.275,699899996.0
2007-03-02 20:16:00,91.264,91.281,91.227,91.233,640399997.0
2007-03-02 20:17:00,91.264,91.282,91.219,91.255,268900001.0
2007-03-02 20:18:00,91.291,91.318,91.272,91.289,160800000.0
2007-03-02 20:19:00,91.289,91.289,91.245,91.256,308200000.0
2007-03-02 20:20:00,91.272,91.282,91.244,91.254,703399997.0
2007-03-02 20:21:00,91.219,91.267,91.2,91.247,597200000.0
2007-03-02 20:22:00,91.249,91.267,91.224,91.245,674299999.0
2007-03-02 20:23:00,91.244,91.249,91.209,91.233,562999997.0
2007-03-02 20:24:00,91.247,91.266,91.235,91.238,339299996.0
2007-03-02 20:25:00,91.239,91.266,91.235,91.247,620199999.0
2007-03-02 20:26:00,91.227,91.245,91.197,91.213,530900001.0
2007-03-02 20:27:00,91.211,91.248,91.211,91.245,418200000.0
2007-03-02 20:28:00,91.24,91.245,91.195,91.221,1251199987.0
2007-03-02 20:29:00,91.246,91.246,91.194,91.205,1384000006.0
2007-03-02 20:30:00,91.231,91.231,91.192,91.202,1510399994.0
2007-03-02 20:31:00,91.22,91.233,91.211,91.221,918399997.0
2007-03-02 20:32:00,91.203,91.219,91.171,91.191,1079999993.0
2007-03-02 20:33:00,91.215,91.215,91.174,91.19,647699995.0
2007-03-02 20:34:00,91.21,91.219,91.174,91.186,411299997.0
2007-03-02 20:35:00,91.21,91.235,91.202,91.22,395400004.0
2007-03-02 20:36:00,91.187,91.251,91.177,91.226,392399997.0
2007-03-02 20:37:00,91.229,91.271,91.215,91.271,549999998.0
2007-03-02 20:38:00,91.268,91.28,91.239,91.258,898700002.0
2007-03-02 20:39:00,91.242,91.271,91.238,91.269,517799999.0
2007-03-02 20:40:00,91.26,91.28,91.247,91.269,1456399987.0
2007-03-02 20:41:00,91.272,91.272,91.228,91.238,976000007.0
2007-03-02 20:42:00,91.235,91.288,91.235,91.24,1115099993.0
2007-03-02 20:43:00,91.277,91.321,91.249,91.288,795000001.0
2007-03-02 20:44:00,91.298,91.338,91.288,91.316,871300000.0
2007-03-02 20:45:00,91.347,91.352,91.305,91.306,587999997.0
2007-03-02 20:46:00,91.284,91.319,91.245,91.258,633500005.0
2007-03-02 20:47:00,91.301,91.315,91.247,91.297,1104999996.0
2007-03-02 20:48:00,91.289,91.312,91.26,91.311,692399998.0
2007-03-02 20:49:00,91.289,91.31,91.267,91.302,408399997.0
2007-03-02 20:50:00,91.307,91.314,91.269,91.309,1157700004.0
2007-03-02 20:51:00,91.277,91.313,91.248,91.288,541799998.0
2007-03-02 20:52:00,91.302,91.319,91.27,91.273,291300000.0
2007-03-02 20:53:00,91.26,91.29,91.245,91.264,1101099998.0
2007-03-02 20:54:00,91.272,91.31,91.272,91.305,472599998.0
2007-03-02 20:55:00,91.277,91.298,91.247,91.264,1220699989.0
2007-03-02 20:56:00,91.271,91.295,91.244,91.295,613299999.0
2007-03-02 20:57:00,91.267,91.291,91.242,91.265,631699999.0
2007-03-02 20:58:00,91.287,91.332,91.188,91.249,1492399991.0
2007-03-02 20:59:00,91.26,91.301,91.226,91.294,1385199997.0
2007-03-02 21:00:00,91.305,91.317,91.279,91.295,1274099990.0
2007-03-02 21:01:00,91.32,91.34,91.267,91.267,1227099993.0
2007-03-02 21:02:00,91.286,91.333,91.278,91.302,572299998.0
2007-03-02 21:03:00,91.309,91.346,91.291,91.326,369200001.0
2007-03-02 21:04:00,91.297,91.329,91.287,91.312,429099994.0
2007-03-02 21:05:00,91.238,91.324,91.238,91.288,631799997.0
2007-03-02 21:06:00,91.28,91.305,91.256,91.285,672499998.0
2007-03-02 21:07:00,91.285,91.308,91.265,91.28,596599999.0
2007-03-02 21:08:00,91.307,91.309,91.263,91.268,980100000.0
2007-03-02 21:09:00,91.285,91.318,91.285,91.305,363399998.0
2007-03-02 21:10:00,91.277,91.3,91.248,91.29,680999996.0
2007-03-02 21:11:00,91.269,91.293,91.222,91.236,575900002.0
2007-03-02 21:12:00,91.247,91.285,91.229,91.235,318199998.0
2007-03-02 21:13:00,91.274,91.298,91.245,91.298,378300003.0
2007-03-02 21:14:00,91.262,91.296,91.25,91.284,768599999.0
2007-03-02 21:15:00,91.265,91.286,91.21,91.248,811599999.0
2007-03-02 21:16:00,91.212,91.288,91.212,91.288,949500001.0
2007-03-02 21:17:00,91.294,91.295,91.235,91.26,964799995.0
2007-03-02 21:18:00,91.266,91.289,91.231,91.286,800100002.0
2007-03-02 21:19:00,91.273,91.295,91.263,91.281,775600006.0
2007-03-02 21:20:00,91.275,91.288,91.231,91.238,1441900001.0
2007-03-02 21:21:00,91.292,91.301,91.235,91.278,1039199990.0
2007-03-02 21:22:00,91.279,91.299,91.267,91.295,1063499999.0
2007-03-02 21:23:00,91.288,91.318,91.285,91.297,717199998.0
2007-03-02 21:24:00,91.285,91.285,91.227,91.243,817800008.0
2007-03-02 21:25:00,91.259,91.287,91.233,91.27,1166099991.0
2007-03-02 21:26:00,91.263,91.263,91.219,91.236,460799998.0
2007-03-02 21:27:00,91.254,91.254,91.211,91.224,496999993.0
2007-03-02 21:28:00,91.235,91.252,91.21,91.225,362399997.0
2007-03-02 21:29:00,91.227,91.265,91.207,91.26,519799999.0
2007-03-02 21:30:00,91.261,91.289,91.249,91.26,358500000.0
2007-03-02 21:31:00,91.292,91.309,91.265,91.283,303299999.0
2007-03-02 21:32:00,91.263,91.287,91.234,91.261,337600001.0
2007-03-02 21:33:00,91.266,91.283,91.211,91.278,441099997.0
2007-03-02 21:34:00,91.278,91.29,91.248,91.265,216399999.0
2007-03-02 21:35:00,91.262,91.267,91.217,91.248,323200001.0
2007-03-02 21:36:00,91.251,91.27,91.207,91.267,628499993.0
2007-03-02 21:37:00,91.261,91.278,91.205,91.248,586499996.0
2007-03-02 21:38:00,91.242,91.266,91.224,91.264,187299998.0
2007-03-02 21:39:00,91.253,91.276,91.246,91.266,343700002.0
2007-03-02 21:40:00,91.257,91.271,91.235,91.24,487199993.0
2007-03-02 21:41:00,91.248,91.276,91.244,91.262,227600002.0
2007-03-02 21:42:00,91.243,91.27,91.239,91.26,373800002.0
2007-03-02 21:43:00,91.251,91.258,91.195,91.209,413000000.0
2007-03-02 21:44:00,91.261,91.274,91.222,91.258,1115399991.0
2007-03-02 21:45:00,91.252,91.273,91.207,91.219,303500002.0
2007-03-02 21:46:00,91.28,91.284,91.247,91.259,177799999.0
2007-03-02 21:47:00,91.292,91.292,91.239,91.26,444899999.0
2007-03-02 21:48:00,91.265,91.284,91.236,91.281,712500001.0
2007-03-02 21:49:00,91.26,91.301,91.26,91.292,150800001.0
2007-03-02 21:50:00,91.298,91.317,91.281,91.298,153699998.0
2007-03-02 21:51:00,91.313,91.331,91.297,91.313,278700001.0
2007-03-02 21:52:00,91.319,91.319,91.29,91.291,142000002.0
2007-03-02 21:53:00,91.33,91.335,91.31,91.317,419199999.0
2007-03-02 21:54:00,91.287,91.313,91.279,91.307,207100001.0
2007-03-02 21:55:00,91.283,91.308,91.271,91.289,219799998.0
2007-03-02 21:56:00,91.286,91.312,91.281,91.301,333900000.0
2007-03-02 21:57:00,91.292,91.295,91.264,91.265,213199998.0
2007-03-02 21:58:00,91.295,91.31,91.28,91.293,166399998.0
2007-03-02 21:59:00,91.292,91.31,91.281,91.282,354899999.0
2007-03-02 22:00:00,91.276,91.304,91.273,91.295,570999995.0
2007-03-02 22:01:00,91.229,91.28,91.229,91.28,619700004.0
2007-03-02 22:02:00,91.274,91.28,91.245,91.255,725500003.0
2007-03-02 22:03:00,91.242,91.246,91.207,91.219,393999996.0
2007-03-02 22:04:00,91.221,91.245,91.207,91.222,639600000.0
2007-03-02 22:05:00,91.213,91.25,91.198,91.221,143699999.0
2007-03-02 22:06:00,91.237,91.237,91.187,91.207,155699998.0
2007-03-02 22:07:00,91.228,91.25,91.219,91.239,203699998.0
2007-03-02 22:08:00,91.248,91.25,91.229,91.229,141800001.0
2007-03-02 22:09:00,91.196,91.248,91.182,91.219,169600000.0
2007-03-02 22:10:00,91.237,91.263,91.215,91.255,218700004.0
2007-03-02 22:11:00,91.252,91.26,91.224,91.236,415100002.0
2007-03-02 22:12:00,91.23,91.268,91.213,91.246,399099996.0
2007-03-02 22:13:00,91.237,91.269,91.205,91.208,440800004.0
2007-03-02 22:14:00,91.236,91.264,91.23,91.262,327500001.0
2007-03-02 22:15:00,91.247,91.269,91.246,91.268,231699998.0
2007-03-02 22:16:00,91.241,91.258,91.197,91.248,423900002.0
2007-03-02 22:17:00,91.269,91.283,91.253,91.258,287500000.0
2007-03-02 22:18:00,91.22,91.277,91.218,91.277,367500000.0
2007-03-02 22:19:00,91.25,91.281,91.225,91.248,253800000.0
2007-03-02 22:20:00,91.238,91.28,91.23,91.255,284700005.0
2007-03-02 22:21:00,91.225,91.274,91.225,91.272,288000000.0
2007-03-02 22:22:00,91.271,91.271,91.23,91.23,400199994.0
2007-03-02 22:23:00,91.216,91.27,91.204,91.258,344600003.0
2007-03-02 22:24:00,91.255,91.284,91.23,91.236,334499999.0
2007-03-02 22:25:00,91.23,91.275,91.22,91.275,302100001.0
2007-03-02 22:26:00,91.275,91.28,91.252,91.26,86400001.0
2007-03-02 22:27:00,91.25,91.272,91.212,91.24,680299997.0
2007-03-02 22:28:00,91.259,91.285,91.228,91.268,205800002.0
2007-03-02 22:29:00,91.248,91.29,91.223,91.268,279099998.0
2007-03-02 22:30:00,91.258,91.298,91.252,91.298,137800000.0
2007-03-02 22:31:00,91.269,91.313,91.25,91.283,561299998.0
2007-03-02 22:32:00,91.3,91.3,91.247,91.262,252899997.0
2007-03-02 22:33:00,91.295,91.317,91.263,91.289,674899997.0
2007-03-02 22:34:00,91.273,91.314,91.255,91.303,550800000.0
2007-03-02 22:35:00,91.286,91.305,91.251,91.282,277900000.0
2007-03-02 22:36:00,91.255,91.303,91.255,91.27,271300000.0
2007-03-02 22:37:00,91.306,91.306,91.264,91.28,183200002.0
2007-03-02 22:38:00,91.29,91.317,91.242,91.261,134600000.0
2007-03-02 22:39:00,91.301,91.335,91.291,91.312,378399993.0
2007-03-02 22:40:00,91.315,91.363,91.315,91.36,254600001.0
2007-03-02 22:41:00,91.358,91.368,91.337,91.346,206400002.0
2007-03-02 22:42:00,91.37,91.377,91.283,91.283,208000000.0
2007-03-02 22:43:00,91.289,91.361,91.278,91.361,228499998.0
2007-03-02 22:44:00,91.332,91.371,91.331,91.365,370800004.0
2007-03-02 22:45:00,91.308,91.359,91.295,91.358,335900002.0
2007-03-02 22:46:00,91.342,91.37,91.314,91.328,351799997.0
2007-03-02 22:47:00,91.362,91.367,91.335,91.335,215999999.0
2007-03-02 22:48:00,91.361,91.367,91.302,91.337,336499999.0
2007-03-02 22:49:00,91.289,91.348,91.288,91.348,261800001.0
2007-03-02 22:50:00,91.334,91.361,91.296,91.336,140600002.0
2007-03-02 22:51:00,91.336,91.369,91.32,91.365,214300000.0
2007-03-02 22:52:00,91.307,91.373,91.299,91.367,173899997.0
2007-03-02 22:53:00,91.371,91.371,91.277,91.318,494899997.0
2007-03-02 22:54:00,91.31,91.357,91.297,91.356,307800004.0
2007-03-02 22:55:00,91.369,91.379,91.311,91.346,339099999.0
2007-03-02 22:56:00,91.383,91.391,91.359,91.359,286099996.0
2007-03-02 22:57:00,91.345,91.39,91.325,91.36,452999999.0
2007-03-02 22:58:00,91.363,91.363,91.287,91.327,141200001.0
2007-03-02 22:59:00,91.335,91.373,91.246,91.26,619099998.0
2007-03-02 23:00:00,91.344,91.344,91.279,91.307,289699999.0
2007-03-02 23:01:00,91.331,91.331,91.228,91.294,175000000.0
2007-03-02 23:02:00,91.286,91.326,91.268,91.294,229200000.0
2007-03-02 23:03:00,91.299,91.299,91.267,91.267,272199999.0
2007-03-02 23:04:00,91.278,91.288,91.249,91.255,193500001.0
2007-03-02 23:05:00,91.243,91.312,91.243,91.311,129599998.0
2007-03-02 23:06:00,91.294,91.323,91.267,91.307,233800002.0
2007-03-02 23:07:00,91.308,91.322,91.266,91.279,225899999.0
2007-03-02 23:08:00,91.319,91.319,91.287,91.287,165600001.0
2007-03-02 23:09:00,91.296,91.323,91.274,91.277,184299997.0
2007-03-02 23:10:00,91.327,91.341,91.301,91.313,263800001.0
2007-03-02 23:11:00,91.294,91.331,91.28,91.331,205499999.0
2007-03-02 23:12:00,91.318,91.35,91.304,91.317,156499999.0
2007-03-02 23:13:00,91.308,91.338,91.301,91.317,206400000.0
2007-03-02 23:14:00,91.291,91.335,91.282,91.315,198900000.0
2007-03-02 23:15:00,91.304,91.328,91.249,91.276,219099998.0
2007-03-02 23:16:00,91.273,91.303,91.249,91.285,200900003.0
2007-03-02 23:17:00,91.279,91.305,91.259,91.305,163000000.0
2007-03-02 23:18:00,91.3,91.323,91.3,91.323,261600002.0
2007-03-02 23:19:00,91.31,91.323,91.279,91.301,122800001.0
2007-03-02 23:20:00,91.284,91.334,91.265,91.334,244999998.0
2007-03-02 23:21:00,91.313,91.343,91.299,91.33,252099998.0
2007-03-02 23:22:00,91.318,91.338,91.291,91.316,204699999.0
2007-03-02 23:23:00,91.344,91.348,91.244,91.244,286499999.0
2007-03-02 23:24:00,91.318,91.322,91.271,91.307,113900001.0
2007-03-02 23:25:00,91.326,91.326,91.269,91.273,160200001.0
2007-03-02 23:26:00,91.305,91.309,91.267,91.281,241499998.0
2007-03-02 23:27:00,91.292,91.315,91.266,91.272,223300004.0
2007-03-02 23:28:00,91.293,91.338,91.293,91.327,229800000.0
2007-03-02 23:29:00,91.287,91.31,91.252,91.267,214800000.0
2007-03-02 23:30:00,91.3,91.303,91.225,91.225,130099999.0
2007-03-02 23:31:00,91.259,91.282,91.211,91.253,161700001.0
2007-03-02 23:32:00,91.217,91.273,91.217,91.273,189299999.0
2007-03-02 23:33:00,91.238,91.261,91.211,91.261,188699999.0
2007-03-02 23:34:00,91.273,91.282,91.214,91.227,344899992.0
2007-03-02 23:35:00,91.255,91.265,91.213,91.213,210500000.0
2007-03-02 23:36:00,91.253,91.286,91.221,91.285,213600001.0
2007-03-02 23:37:00,91.273,91.287,91.246,91.265,249900002.0
2007-03-02 23:38:00,91.267,91.275,91.215,91.215,171199999.0
2007-03-02 23:39:00,91.283,91.283,91.188,91.251,215600003.0
2007-03-02 23:40:00,91.253,91.275,91.234,91.26,216800000.0
2007-03-02 23:41:00,91.285,91.285,91.23,91.24,297300000.0
2007-03-02 23:42:00,91.252,91.277,91.251,91.277,233899998.0
2007-03-02 23:43:00,91.24,91.273,91.238,91.273,184499999.0
2007-03-02 23:44:00,91.279,91.288,91.251,91.266,190099997.0
2007-03-02 23:45:00,91.266,91.287,91.246,91.262,231100004.0
2007-03-02 23:46:00,91.289,91.31,91.282,91.3,269199997.0
2007-03-02 23:47:00,91.284,91.303,91.233,91.233,170100000.0
2007-03-02 23:48:00,91.26,91.317,91.245,91.295,254599999.0
2007-03-02 23:49:00,91.293,91.32,91.271,91.271,240899999.0
2007-03-02 23:50:00,91.288,91.323,91.277,91.294,141000002.0
2007-03-02 23:51:00,91.283,91.283,91.249,91.257,88000001.0
2007-03-02 23:52:00,91.306,91.306,91.259,91.276,252999995.0
2007-03-02 23:53:00,91.289,91.309,91.254,91.288,189200001.0
2007-03-02 23:54:00,91.297,91.301,91.26,91.262,233299999.0
2007-03-02 23:55:00,91.315,91.315,91.286,91.294,170700001.0
2007-03-02 23:56:00,91.277,91.301,91.261,91.273,177800002.0
2007-03-02 23:57:00,91.258,91.312,91.243,91.284,97100002.0
2007-03-02 23:58:00,91.338,91.341,91.312,91.312,176399995.0
2007-03-02 23:59:00,91.315,91.333,91.295,91.312,186899996.0
2007-03-05 00:00:00,91.207,91.276,91.14,91.16,289999999.0
2007-03-05 00:01:00,91.143,91.256,91.143,91.2,308599999.0
2007-03-05 00:02:00,91.24,91.28,91.152,91.166,117100000.0
2007-03-05 00:03:00,91.139,91.173,91.121,91.157,231499996.0
2007-03-05 00:04:00,91.162,91.183,91.134,91.179,170999997.0
2007-03-05 00:05:00,91.152,91.175,91.152,91.173,188400003.0
2007-03-05 00:06:00,91.172,91.195,91.151,91.18,111300002.0
2007-03-05 00:07:00,91.173,91.189,91.15,91.182,159000000.0
2007-03-05 00:08:00,91.135,91.21,91.135,91.206,191400000.0
2007-03-05 00:09:00,91.215,91.217,91.167,91.176,141999999.0
2007-03-05 00:10:00,91.197,91.214,91.176,91.206,214699999.0
2007-03-05 00:11:00,91.211,91.212,91.184,91.184,207599997.0
2007-03-05 00:12:00,91.187,91.208,91.186,91.208,164999999.0
2007-03-05 00:13:00,91.204,91.228,91.204,91.222,225300000.0
2007-03-05 00:14:00,91.211,91.225,91.182,91.196,227499999.0
2007-03-05 00:15:00,91.215,91.215,91.177,91.185,93700000.0
2007-03-05 00:16:00,91.23,91.23,91.21,91.21,217400002.0
2007-03-05 00:17:00,91.218,91.218,91.185,91.189,144899998.0
2007-03-05 00:18:00,91.195,91.212,91.157,91.196,281799998.0
2007-03-05 00:19:00,91.178,91.198,91.156,91.187,250699999.0
2007-03-05 00:20:00,91.19,91.192,91.141,91.145,226900002.0
2007-03-05 00:21:00,91.166,91.187,91.15,91.165,92199999.0
2007-03-05 00:22:00,91.151,91.181,91.142,91.175,221200002.0
2007-03-05 00:23:00,91.158,91.173,91.148,91.159,290499998.0
2007-03-05 00:24:00,91.163,91.195,91.158,91.182,211200002.0
2007-03-05 00:25:00,91.183,91.207,91.172,91.189,68799998.0
2007-03-05 00:26:00,91.21,91.21,91.165,91.165,223499998.0
2007-03-05 00:27:00,91.191,91.191,91.156,91.163,167600000.0
2007-03-05 00:28:00,91.158,91.178,91.143,91.16,246899996.0
2007-03-05 00:29:00,91.139,91.166,91.133,91.166,122500002.0
2007-03-05 00:30:00,91.145,91.157,91.127,91.134,120400002.0
2007-03-05 00:31:00,91.151,91.168,91.14,91.162,170400001.0
2007-03-05 00:32:00,91.154,91.154,91.111,91.125,157500000.0
2007-03-05 00:33:00,91.152,91.18,91.147,91.172,211899999.0
2007-03-05 00:34:00,91.165,91.2,91.164,91.178,177099999.0
2007-03-05 00:35:00,91.18,91.201,91.175,91.189,137200000.0
2007-03-05 00:36:00,91.197,91.205,91.171,91.188,159099998.0
2007-03-05 00:37:00,91.199,91.216,91.183,91.187,258199998.0
2007-03-05 00:38:00,91.188,91.212,91.166,91.187,238300002.0
2007-03-05 00:39:00,91.183,91.212,91.163,91.205,180799999.0
2007-03-05 00:40:00,91.202,91.229,91.198,91.217,219899995.0
2007-03-05 00:41:00,91.213,91.226,91.195,91.21,144899998.0
2007-03-05 00:42:00,91.187,91.231,91.187,91.22,276199998.0
2007-03-05 00:43:00,91.204,91.228,91.186,91.204,226100001.0
2007-03-05 00:44:00,91.19,91.198,91.174,91.18,166000001.0
2007-03-05 00:45:00,91.194,91.212,91.183,91.206,195200001.0
2007-03-05 00:46:00,91.202,91.202,91.163,91.163,187100000.0
2007-03-05 00:47:00,91.192,91.193,91.164,91.187,285800000.0
2007-03-05 00:48:00,91.2,91.2,91.159,91.162,126600000.0
2007-03-05 00:49:00,91.179,91.198,91.17,91.198,178099999.0
2007-03-05 00:50:00,91.18,91.197,91.16,91.16,134900000.0
2007-03-05 00:51:00,91.159,91.194,91.152,91.163,175399999.0
2007-03-05 00:52:00,91.163,91.199,91.152,91.18,139000000.0
2007-03-05 00:53:00,91.189,91.197,91.172,91.185,180700000.0
2007-03-05 00:54:00,91.2,91.221,91.198,91.213,118100000.0
2007-03-05 00:55:00,91.193,91.21,91.181,91.195,265800002.0
2007-03-05 00:56:00,91.196,91.204,91.172,91.185,213000002.0
2007-03-05 00:57:00,91.189,91.197,91.178,91.178,240399996.0
2007-03-05 00:58:00,91.162,91.198,91.145,91.176,142999997.0
2007-03-05 00:59:00,91.202,91.202,91.167,91.167,133400002.0
2007-03-05 01:00:00,91.193,91.195,91.158,91.16,270100001.0
2007-03-05 01:01:00,91.171,91.191,91.152,91.177,142200001.0
2007-03-05 01:02:00,91.169,91.196,91.159,91.18,237099996.0
2007-03-05 01:03:00,91.141,91.166,91.096,91.11,115099999.0
2007-03-05 01:04:00,91.131,91.133,91.099,91.099,180700002.0
2007-03-05 01:05:00,91.107,91.145,91.107,91.13,123199999.0
2007-03-05 01:06:00,91.151,91.151,91.101,91.112,102400000.0
2007-03-05 01:07:00,91.111,91.124,91.081,91.084,89100000.0
2007-03-05 01:08:00,91.098,91.117,91.081,91.105,283300001.0
2007-03-05 01:09:00,91.083,91.106,91.074,91.106,259400001.0
2007-03-05 01:10:00,91.084,91.09,91.06,91.073,178499999.0
2007-03-05 01:11:00,91.08,91.085,91.056,91.066,178400001.0
2007-03-05 01:12:00,91.075,91.096,91.06,91.095,217000004.0
2007-03-05 01:13:00,91.069,91.088,91.055,91.077,204299998.0
2007-03-05 01:14:00,91.074,91.09,91.041,91.067,296299999.0
2007-03-05 01:15:00,91.093,91.1,91.066,91.066,206900001.0
2007-03-05 01:16:00,91.055,91.092,91.055,91.092,147199996.0
2007-03-05 01:17:00,91.104,91.118,91.086,91.11,276499995.0
2007-03-05 01:18:00,91.061,91.106,91.061,91.09,154500000.0
2007-03-05 01:19:00,91.092,91.111,91.067,91.101,207800002.0
2007-03-05 01:20:00,91.05,91.097,91.042,91.076,147299999.0
2007-03-05 01:21:00,91.096,91.096,91.016,91.016,191400001.0
2007-03-05 01:22:00,91.043,91.056,91.014,91.024,199599996.0
2007-03-05 01:23:00,91.05,91.063,91.015,91.015,164000002.0
2007-03-05 01:24:00,90.994,91.005,90.933,90.943,117799998.0
2007-03-05 01:25:00,90.882,90.909,90.864,90.884,277699999.0
2007-03-05 01:26:00,90.87,90.91,90.865,90.91,139100000.0
2007-03-05 01:27:00,90.902,90.909,90.877,90.885,165799999.0
2007-03-05 01:28:00,90.883,90.89,90.824,90.824,136100002.0
2007-03-05 01:29:00,90.843,90.867,90.84,90.857,190100005.0
2007-03-05 01:30:00,90.847,90.847,90.783,90.783,118900000.0
2007-03-05 01:31:00,90.763,90.785,90.717,90.725,354500007.0
2007-03-05 01:32:00,90.722,90.76,90.713,90.734,228299999.0
2007-03-05 01:33:00,90.73,90.752,90.696,90.71,194099998.0
2007-03-05 01:34:00,90.682,90.697,90.634,90.634,123600000.0
2007-03-05 01:35:00,90.633,90.652,90.608,90.625,185099995.0
2007-03-05 01:36:00,90.63,90.647,90.554,90.561,206899997.0
2007-03-05 01:37:00,90.577,90.661,90.57,90.642,119800001.0
2007-03-05 01:38:00,90.685,90.734,90.675,90.682,149100001.0
2007-03-05 01:39:00,90.658,90.688,90.641,90.664,174799997.0
2007-03-05 01:40:00,90.707,90.747,90.69,90.71,205099998.0
2007-03-05 01:41:00,90.726,90.731,90.699,90.731,151300001.0
2007-03-05 01:42:00,90.715,90.778,90.695,90.75,86700000.0
2007-03-05 01:43:00,90.797,90.828,90.783,90.783,149400002.0
2007-03-05 01:44:00,90.751,90.773,90.725,90.746,195899997.0
2007-03-05 01:45:00,90.79,90.81,90.777,90.777,131400000.0
2007-03-05 01:46:00,90.786,90.808,90.777,90.781,203699999.0
2007-03-05 01:47:00,90.776,90.79,90.77,90.777,192100000.0
2007-03-05 01:48:00,90.72,90.758,90.711,90.717,256000001.0
2007-03-05 01:49:00,90.698,90.698,90.643,90.643,283499999.0
2007-03-05 01:50:00,90.64,90.64,90.592,90.6,141599996.0
2007-03-05 01:51:00,90.575,90.575,90.515,90.52,182599998.0
2007-03-05 01:52:00,90.523,90.549,90.508,90.527,249599996.0
2007-03-05 01:53:00,90.564,90.6,90.556,90.58,221099999.0
2007-03-05 01:54:00,90.602,90.63,90.593,90.593,134500001.0
2007-03-05 01:55:00,90.627,90.654,90.619,90.636,101500001.0
2007-03-05 01:56:00,90.58,90.624,90.58,90.61,238000000.0
2007-03-05 01:57:00,90.595,90.611,90.559,90.575,221900000.0
2007-03-05 01:58:00,90.576,90.578,90.549,90.566,166000001.0
2007-03-05 01:59:00,90.53,90.552,90.498,90.518,314499999.0
2007-03-05 02:00:00,90.478,90.501,90.443,90.457,122300000.0
2007-03-05 02:01:00,90.456,90.456,90.324,90.324,234999997.0
2007-03-05 02:02:00,90.322,90.36,90.322,90.347,164700000.0
2007-03-05 02:03:00,90.333,90.351,90.294,90.294,214399998.0
2007-03-05 02:04:00,90.243,90.268,90.169,90.192,166100001.0
2007-03-05 02:05:00,90.183,90.219,90.173,90.203,130500002.0
2007-03-05 02:06:00,90.215,90.276,90.215,90.276,74100000.0
2007-03-05 02:07:00,90.303,90.303,90.181,90.181,237300002.0
2007-03-05 02:08:00,90.183,90.219,90.173,90.184,260699999.0
2007-03-05 02:09:00,90.175,90.186,90.102,90.102,135299999.0
2007-03-05 02:10:00,90.061,90.069,90.039,90.055,117800002.0
2007-03-05 02:11:00,90.048,90.048,89.916,89.916,239600001.0
2007-03-05 02:12:00,89.894,89.946,89.894,89.917,235799999.0
2007-03-05 02:13:00,89.938,89.992,89.937,89.968,154900003.0
2007-03-05 02:14:00,89.973,90.014,89.973,89.985,80100000.0
2007-03-05 02:15:00,89.99,90.034,89.984,90.006,278599998.0
2007-03-05 02:16:00,90.032,90.1,90.025,90.083,118300000.0
2007-03-05 02:17:00,90.105,90.105,90.078,90.082,146200000.0
2007-03-05 02:18:00,90.064,90.089,90.036,90.089,235899999.0
2007-03-05 02:19:00,90.086,90.109,90.085,90.085,254200001.0
2007-03-05 02:20:00,90.114,90.156,90.114,90.13,227999998.0
2007-03-05 02:21:00,90.166,90.166,90.129,90.14,205299998.0
2007-03-05 02:22:00,90.14,90.195,90.14,90.195,197300000.0
2007-03-05 02:23:00,90.188,90.21,90.178,90.198,201200002.0
2007-03-05 02:24:00,90.199,90.201,90.175,90.197,211899997.0
2007-03-05 02:25:00,90.179,90.222,90.179,90.209,284200001.0
2007-03-05 02:26:00,90.224,90.278,90.216,90.25,148499997.0
2007-03-05 02:27:00,90.296,90.296,90.235,90.235,227600001.0
2007-03-05 02:28:00,90.228,90.251,90.217,90.244,268699999.0
2007-03-05 02:29:00,90.24,90.244,90.215,90.223,271500002.0
2007-03-05 02:30:00,90.249,90.27,90.226,90.27,108000000.0
2007-03-05 02:31:00,90.271,90.278,90.243,90.258,163199998.0
2007-03-05 02:32:00,90.271,90.295,90.247,90.268,172200002.0
2007-03-05 02:33:00,90.252,90.272,90.243,90.251,173300002.0
2007-03-05 02:34:00,90.235,90.259,90.227,90.251,114499999.0
2007-03-05 02:35:00,90.235,90.271,90.219,90.246,123100001.0
2007-03-05 02:36:00,90.283,90.287,90.258,90.258,106200000.0
2007-03-05 02:37:00,90.254,90.288,90.254,90.279,210899998.0
2007-03-05 02:38:00,90.291,90.294,90.245,90.255,209999997.0
2007-03-05 02:39:00,90.261,90.286,90.183,90.183,258999999.0
2007-03-05 02:40:00,90.173,90.173,90.11,90.11,160199998.0
2007-03-05 02:41:00,90.11,90.119,90.074,90.074,205500000.0
2007-03-05 02:42:00,90.039,90.067,89.965,89.978,178700000.0
2007-03-05 02:43:00,89.997,90.0,89.96,89.967,419000001.0
2007-03-05 02:44:00,90.0,90.021,89.992,89.992,191299999.0
2007-03-05 02:45:00,89.999,90.048,89.999,90.039,245699998.0
2007-03-05 02:46:00,90.053,90.053,90.003,90.003,155999999.0
2007-03-05 02:47:00,90.01,90.023,89.968,89.968,214000003.0
2007-03-05 02:48:00,89.973,89.998,89.962,89.998,223800003.0
2007-03-05 02:49:00,89.99,89.99,89.958,89.966,152000000.0
2007-03-05 02:50:00,89.985,89.985,89.922,89.945,160499999.0
2007-03-05 02:51:00,89.939,89.942,89.871,89.876,228999999.0
2007-03-05 02:52:00,89.88,89.891,89.858,89.858,233899997.0
2007-03-05 02:53:00,89.893,89.911,89.877,89.906,168900000.0
2007-03-05 02:54:00,89.929,89.945,89.913,89.921,132000000.0
2007-03-05 02:55:00,89.938,89.957,89.925,89.941,142799999.0
2007-03-05 02:56:00,89.973,90.039,89.966,90.039,268300000.0
2007-03-05 02:57:00,90.034,90.046,90.012,90.038,256200000.0
2007-03-05 02:58:00,90.031,90.104,90.031,90.104,148900001.0
2007-03-05 02:59:00,90.081,90.12,90.07,90.12,101400002.0
2007-03-05 03:00:00,90.139,90.154,90.109,90.11,117399999.0
2007-03-05 03:01:00,90.083,90.134,90.058,90.108,304100005.0
2007-03-05 03:02:00,90.133,90.133,90.11,90.113,122500001.0
2007-03-05 03:03:00,90.127,90.155,90.124,90.152,204900000.0
2007-03-05 03:04:00,90.121,90.136,90.105,90.13,178100000.0
2007-03-05 03:05:00,90.127,90.128,90.079,90.079,102200000.0
2007-03-05 03:06:00,90.115,90.143,90.11,90.12,194399998.0
2007-03-05 03:07:00,90.105,90.124,90.098,90.11,222200003.0
2007-03-05 03:08:00,90.109,90.116,90.085,90.103,185799997.0
2007-03-05 03:09:00,90.103,90.136,90.096,90.129,219000000.0
2007-03-05 03:10:00,90.115,90.133,90.105,90.127,286299997.0
2007-03-05 03:11:00,90.105,90.131,90.105,90.124,189000005.0
2007-03-05 03:12:00,90.103,90.117,90.079,90.08,310900002.0
2007-03-05 03:13:00,90.061,90.083,90.054,90.069,156699998.0
2007-03-05 03:14:00,90.057,90.067,90.02,90.034,148999999.0
2007-03-05 03:15:00,90.016,90.016,89.963,89.975,121200002.0
2007-03-05 03:16:00,89.975,90.023,89.975,90.023,244800003.0
2007-03-05 03:17:00,90.019,90.064,90.019,90.056,178699999.0
2007-03-05 03:18:00,90.068,90.089,90.054,90.073,205300000.0
2007-03-05 03:19:00,90.022,90.084,90.019,90.084,168299999.0
2007-03-05 03:20:00,90.107,90.121,90.093,90.11,319500000.0
2007-03-05 03:21:00,90.107,90.124,90.086,90.104,137199999.0
2007-03-05 03:22:00,90.107,90.107,90.048,90.048,285300000.0
2007-03-05 03:23:00,90.04,90.091,90.032,90.091,270099996.0
2007-03-05 03:24:00,90.098,90.114,90.086,90.092,208900001.0
2007-03-05 03:25:00,90.113,90.113,90.071,90.079,231700000.0
2007-03-05 03:26:00,90.107,90.127,90.092,90.098,195400001.0
2007-03-05 03:27:00,90.093,90.119,90.087,90.119,204900001.0
2007-03-05 03:28:00,90.125,90.132,90.091,90.091,248200001.0
2007-03-05 03:29:00,90.098,90.103,90.077,90.082,271600001.0
2007-03-05 03:30:00,90.096,90.114,90.064,90.081,255200003.0
2007-03-05 03:31:00,90.039,90.067,89.994,90.012,237899998.0
2007-03-05 03:32:00,90.001,90.001,89.945,89.955,166900000.0
2007-03-05 03:33:00,89.917,89.93,89.876,89.876,306999996.0
2007-03-05 03:34:00,89.874,89.874,89.828,89.858,178000001.0
2007-03-05 03:35:00,89.89,89.927,89.882,89.905,170899996.0
2007-03-05 03:36:00,89.904,89.941,89.9,89.935,185200000.0
2007-03-05 03:37:00,89.933,89.948,89.883,89.931,162100001.0
2007-03-05 03:38:00,89.963,89.972,89.95,89.959,276000003.0
2007-03-05 03:39:00,89.945,89.98,89.945,89.98,156700001.0
2007-03-05 03:40:00,89.961,89.979,89.948,89.96,287000000.0
2007-03-05 03:41:00,89.95,89.951,89.923,89.923,238400000.0
2007-03-05 03:42:00,89.939,89.939,89.899,89.921,126899999.0
2007-03-05 03:43:00,89.923,89.923,89.875,89.875,274699999.0
2007-03-05 03:44:00,89.931,89.96,89.929,89.96,205400000.0
2007-03-05 03:45:00,89.947,89.961,89.925,89.937,115199999.0
2007-03-05 03:46:00,89.914,89.942,89.902,89.914,235400000.0
2007-03-05 03:47:00,89.905,89.907,89.874,89.907,180000000.0
2007-03-05 03:48:00,89.899,89.917,89.886,89.905,149299999.0
2007-03-05 03:49:00,89.89,89.914,89.875,89.907,167099999.0
2007-03-05 03:50:00,89.874,89.907,89.874,89.88,135100000.0
2007-03-05 03:51:00,89.856,89.864,89.832,89.843,151000000.0
2007-03-05 03:52:00,89.825,89.837,89.801,89.818,180600003.0
2007-03-05 03:53:00,89.802,89.802,89.752,89.755,184900002.0
2007-03-05 03:54:00,89.746,89.773,89.746,89.773,143800000.0
2007-03-05 03:55:00,89.795,89.826,89.786,89.813,83200000.0
2007-03-05 03:56:00,89.803,89.849,89.799,89.849,193300001.0
2007-03-05 03:57:00,89.845,89.867,89.825,89.846,200400002.0
2007-03-05 03:58:00,89.848,89.874,89.848,89.862,203599996.0
2007-03-05 03:59:00,89.862,89.91,89.862,89.884,227100001.0
2007-03-05 04:00:00,89.866,89.89,89.845,89.89,287900002.0
2007-03-05 04:01:00,89.881,89.901,89.858,89.869,243000006.0
2007-03-05 04:02:00,89.866,89.891,89.857,89.88,175800002.0
2007-03-05 04:03:00,89.903,89.903,89.879,89.882,195699997.0
2007-03-05 04:04:00,89.9,89.912,89.88,89.908,235499999.0
2007-03-05 04:05:00,89.898,89.913,89.892,89.9,175300003.0
2007-03-05 04:06:00,89.896,89.896,89.86,89.86,157299999.0
2007-03-05 04:07:00,89.897,89.914,89.885,89.9,247699997.0
2007-03-05 04:08:00,89.905,89.913,89.876,89.89,132599997.0
2007-03-05 04:09:00,89.914,89.934,89.909,89.933,180000001.0
2007-03-05 04:10:00,89.926,89.957,89.923,89.937,183999998.0
2007-03-05 04:11:00,89.921,89.947,89.904,89.933,110500001.0
2007-03-05 04:12:00,89.909,89.933,89.901,89.928,213999997.0
2007-03-05 04:13:00,89.912,89.936,89.903,89.933,308599999.0
2007-03-05 04:14:00,89.927,89.942,89.908,89.921,129999998.0
2007-03-05 04:15:00,89.905,89.907,89.877,89.881,254899996.0
2007-03-05 04:16:00,89.919,89.936,89.875,89.909,237500001.0
2007-03-05 04:17:00,89.94,89.974,89.921,89.953,197400001.0
2007-03-05 04:18:00,89.984,89.984,89.943,89.947,178900000.0
2007-03-05 04:19:00,89.972,90.01,89.957,89.99,248499998.0
2007-03-05 04:20:00,90.016,90.016,89.987,89.999,193500004.0
2007-03-05 04:21:00,90.025,90.07,90.01,90.07,135799999.0
2007-03-05 04:22:00,90.084,90.096,90.072,90.076,61700000.0
2007-03-05 04:23:00,90.092,90.113,90.075,90.083,176399993.0
2007-03-05 04:24:00,90.073,90.087,90.05,90.066,121600000.0
2007-03-05 04:25:00,90.05,90.078,90.034,90.078,182199999.0
2007-03-05 04:26:00,90.078,90.078,90.054,90.061,114100000.0
2007-03-05 04:27:00,90.077,90.127,90.069,90.127,113799999.0
2007-03-05 04:28:00,90.114,90.142,90.114,90.142,167600002.0
2007-03-05 04:29:00,90.104,90.127,90.085,90.112,251699996.0
2007-03-05 04:30:00,90.114,90.142,90.103,90.123,235800002.0
2007-03-05 04:31:00,90.148,90.16,90.135,90.145,201699999.0
2007-03-05 04:32:00,90.138,90.158,90.109,90.126,140899999.0
2007-03-05 04:33:00,90.11,90.124,90.081,90.081,213199999.0
2007-03-05 04:34:00,90.065,90.088,90.053,90.054,161800000.0
2007-03-05 04:35:00,90.078,90.078,90.013,90.019,187900001.0
2007-03-05 04:36:00,90.045,90.051,90.016,90.025,96400000.0
2007-03-05 04:37:00,89.993,90.012,89.959,89.991,189800000.0
2007-03-05 04:38:00,90.028,90.028,89.991,89.999,153399998.0
2007-03-05 04:39:00,90.006,90.038,90.006,90.036,113899998.0
2007-03-05 04:40:00,90.009,90.109,89.999,90.109,132500002.0
2007-03-05 04:41:00,90.106,90.121,90.073,90.089,316700003.0
2007-03-05 04:42:00,90.072,90.089,90.046,90.058,195799998.0
2007-03-05 04:43:00,90.038,90.076,90.038,90.076,135000001.0
2007-03-05 04:44:00,90.067,90.08,90.034,90.049,167500000.0
2007-03-05 04:45:00,90.032,90.065,90.032,90.059,144099999.0
2007-03-05 04:46:00,90.036,90.059,90.023,90.047,238400000.0
2007-03-05 04:47:00,90.016,90.037,90.003,90.01,206300000.0
2007-03-05 04:48:00,89.992,90.02,89.992,90.003,345400006.0
2007-03-05 04:49:00,89.969,90.008,89.965,89.991,268699998.0
2007-03-05 04:50:00,89.981,90.012,89.967,90.004,279599998.0
2007-03-05 04:51:00,90.002,90.002,89.964,89.964,216000000.0
2007-03-05 04:52:00,89.98,89.994,89.967,89.993,100800000.0
2007-03-05 04:53:00,89.993,90.014,89.939,89.939,227799999.0
2007-03-05 04:54:00,89.983,90.001,89.957,89.968,255500001.0
2007-03-05 04:55:00,89.936,89.97,89.936,89.968,203099999.0
2007-03-05 04:56:00,89.948,89.971,89.946,89.963,169399998.0
2007-03-05 04:57:00,89.929,89.947,89.917,89.941,116200000.0
2007-03-05 04:58:00,89.939,89.95,89.919,89.919,195500000.0
2007-03-05 04:59:00,89.944,89.989,89.939,89.955,170300000.0
2007-03-05 05:00:00,89.933,89.945,89.906,89.909,150400002.0
2007-03-05 05:01:00,89.875,89.898,89.865,89.89,208700001.0
2007-03-05 05:02:00,89.891,89.91,89.883,89.91,207899997.0
2007-03-05 05:03:00,89.884,89.908,89.877,89.898,162500000.0
2007-03-05 05:04:00,89.88,89.886,89.859,89.867,182699999.0
2007-03-05 05:05:00,89.874,89.887,89.842,89.858,283599997.0
2007-03-05 05:06:00,89.888,89.895,89.821,89.821,274599997.0
2007-03-05 05:07:00,89.873,89.897,89.845,89.897,169900000.0
2007-03-05 05:08:00,89.892,89.921,89.89,89.908,150199999.0
2007-03-05 05:09:00,89.904,89.922,89.89,89.898,201100000.0
2007-03-05 05:10:00,89.921,89.926,89.902,89.909,130100000.0
2007-03-05 05:11:00,89.91,89.926,89.875,89.9,224100002.0
2007-03-05 05:12:00,89.874,89.903,89.855,89.898,223400001.0
2007-03-05 05:13:00,89.909,89.953,89.909,89.953,154600000.0
2007-03-05 05:14:00,89.949,89.981,89.949,89.974,200200001.0
2007-03-05 05:15:00,89.984,89.984,89.942,89.953,185700001.0
2007-03-05 05:16:00,89.926,89.972,89.911,89.947,267600000.0
2007-03-05 05:17:00,89.919,89.955,89.919,89.937,277100001.0
2007-03-05 05:18:00,89.958,89.997,89.958,89.988,139100000.0
2007-03-05 05:19:00,89.947,89.994,89.939,89.975,251500000.0
2007-03-05 05:20:00,89.957,89.973,89.941,89.96,209399994.0
2007-03-05 05:21:00,89.962,89.962,89.918,89.919,256499999.0
2007-03-05 05:22:00,89.985,89.992,89.96,89.963,296199998.0
2007-03-05 05:23:00,89.972,89.98,89.951,89.951,180800002.0
2007-03-05 05:24:00,89.948,89.957,89.924,89.935,236800000.0
2007-03-05 05:25:00,89.942,89.953,89.924,89.926,178100002.0
2007-03-05 05:26:00,89.929,89.94,89.916,89.919,136699999.0
2007-03-05 05:27:00,89.935,89.935,89.897,89.899,135399999.0
2007-03-05 05:28:00,89.914,89.933,89.85,89.883,159699998.0
2007-03-05 05:29:00,89.888,89.918,89.861,89.896,215700002.0
2007-03-05 05:30:00,89.933,89.933,89.848,89.848,237299998.0
2007-03-05 05:31:00,89.896,89.922,89.871,89.907,193000001.0
2007-03-05 05:32:00,89.918,89.934,89.898,89.915,222299999.0
2007-03-05 05:33:00,89.915,89.932,89.891,89.923,260300001.0
2007-03-05 05:34:00,89.892,89.915,89.87,89.897,208800000.0
2007-03-05 05:35:00,89.866,89.891,89.836,89.886,218700002.0
2007-03-05 05:36:00,89.885,89.896,89.865,89.867,160599999.0
2007-03-05 05:37:00,89.885,89.896,89.865,89.878,241700004.0
2007-03-05 05:38:00,89.899,89.936,89.892,89.936,148400001.0
2007-03-05 05:39:00,89.922,89.922,89.888,89.911,196999999.0
2007-03-05 05:40:00,89.89,89.904,89.861,89.877,249499999.0
2007-03-05 05:41:00,89.874,89.907,89.851,89.861,340899995.0
2007-03-05 05:42:00,89.845,89.845,89.784,89.784,139799999.0
2007-03-05 05:43:00,89.785,89.801,89.755,89.76,238599997.0
2007-03-05 05:44:00,89.751,89.778,89.749,89.774,253700000.0
2007-03-05 05:45:00,89.785,89.82,89.783,89.819,122699999.0
2007-03-05 05:46:00,89.839,89.861,89.824,89.837,99299999.0
2007-03-05 05:47:00,89.776,89.874,89.771,89.874,151799999.0
2007-03-05 05:48:00,89.851,89.876,89.842,89.865,188100000.0
2007-03-05 05:49:00,89.875,89.885,89.849,89.849,235300000.0
2007-03-05 05:50:00,89.856,89.875,89.836,89.852,130400000.0
2007-03-05 05:51:00,89.864,89.892,89.858,89.885,259199997.0
2007-03-05 05:52:00,89.89,89.904,89.879,89.884,223199999.0
2007-03-05 05:53:00,89.872,89.892,89.855,89.877,284699999.0
2007-03-05 05:54:00,89.844,89.869,89.819,89.833,197399999.0
2007-03-05 05:55:00,89.871,89.89,89.847,89.86,203500000.0
2007-03-05 05:56:00,89.885,89.885,89.86,89.861,153099999.0
2007-03-05 05:57:00,89.866,89.866,89.829,89.843,84000001.0
2007-03-05 05:58:00,89.878,89.894,89.866,89.879,141899998.0
2007-03-05 05:59:00,89.886,89.909,89.88,89.895,141500000.0
2007-03-05 06:00:00,89.883,89.924,89.883,89.924,216499999.0
2007-03-05 06:01:00,89.935,89.935,89.904,89.904,142199998.0
2007-03-05 06:02:00,89.9,89.913,89.879,89.894,149200002.0
2007-03-05 06:03:00,89.894,89.923,89.873,89.913,243400002.0
2007-03-05 06:04:00,89.901,89.924,89.887,89.909,193100002.0
2007-03-05 06:05:00,89.89,89.911,89.862,89.89,200799999.0
2007-03-05 06:06:00,89.886,89.893,89.864,89.879,94799998.0
2007-03-05 06:07:00,89.878,89.91,89.854,89.907,203100001.0
2007-03-05 06:08:00,89.898,89.917,89.884,89.906,225199999.0
2007-03-05 06:09:00,89.882,89.912,89.88,89.912,170000002.0
2007-03-05 06:10:00,89.916,89.932,89.904,89.909,110400002.0
2007-03-05 06:11:00,89.907,89.907,89.865,89.878,201100006.0
2007-03-05 06:12:00,89.882,89.909,89.864,89.9,184599998.0
2007-03-05 06:13:00,89.9,89.92,89.881,89.897,59400000.0
2007-03-05 06:14:00,89.896,89.918,89.868,89.903,203799999.0
2007-03-05 06:15:00,89.917,89.922,89.894,89.894,134300003.0
2007-03-05 06:16:00,89.915,89.92,89.888,89.891,209000000.0
2007-03-05 06:17:00,89.879,89.908,89.879,89.908,115700002.0
2007-03-05 06:18:00,89.89,89.895,89.859,89.87,261199997.0
2007-03-05 06:19:00,89.888,89.907,89.862,89.893,155100001.0
2007-03-05 06:20:00,89.907,89.907,89.871,89.877,174899998.0
2007-03-05 06:21:00,89.879,89.897,89.851,89.883,185100001.0
2007-03-05 06:22:00,89.894,89.907,89.882,89.905,325999998.0
2007-03-05 06:23:00,89.893,89.893,89.864,89.875,245399997.0
2007-03-05 06:24:00,89.878,89.878,89.802,89.867,259300000.0
2007-03-05 06:25:00,89.875,89.887,89.861,89.871,332799999.0
2007-03-05 06:26:00,89.872,89.874,89.851,89.856,140600002.0
2007-03-05 06:27:00,89.849,89.869,89.818,89.824,196099999.0
2007-03-05 06:28:00,89.788,89.815,89.788,89.802,137600003.0
2007-03-05 06:29:00,89.804,89.819,89.783,89.802,91899999.0
2007-03-05 06:30:00,89.78,89.78,89.707,89.707,155299999.0
2007-03-05 06:31:00,89.678,89.7,89.659,89.669,147699999.0
2007-03-05 06:32:00,89.657,89.686,89.657,89.68,101100000.0
2007-03-05 06:33:00,89.663,89.68,89.646,89.68,168300001.0
2007-03-05 06:34:00,89.701,89.705,89.671,89.68,251900002.0
2007-03-05 06:35:00,89.666,89.684,89.66,89.682,181200002.0
2007-03-05 06:36:00,89.698,89.755,89.69,89.731,99300000.0
2007-03-05 06:37:00,89.764,89.764,89.688,89.702,146899999.0
2007-03-05 06:38:00,89.679,89.715,89.677,89.707,261299998.0
2007-03-05 06:39:00,89.712,89.712,89.676,89.678,223699998.0
2007-03-05 06:40:00,89.687,89.687,89.618,89.623,254400002.0
2007-03-05 06:41:00,89.623,89.64,89.618,89.639,84900000.0
2007-03-05 06:42:00,89.601,89.625,89.596,89.62,319000001.0
2007-03-05 06:43:00,89.639,89.678,89.636,89.678,255300001.0
2007-03-05 06:44:00,89.668,89.699,89.664,89.699,180800000.0
2007-03-05 06:45:00,89.723,89.78,89.705,89.78,180000001.0
2007-03-05 06:46:00,89.792,89.792,89.754,89.759,203700001.0
2007-03-05 06:47:00,89.778,89.793,89.763,89.779,203800001.0
2007-03-05 06:48:00,89.774,89.795,89.759,89.773,194999999.0
2007-03-05 06:49:00,89.759,89.789,89.75,89.76,194300000.0
2007-03-05 06:50:00,89.723,89.796,89.723,89.796,168699998.0
2007-03-05 06:51:00,89.822,89.832,89.798,89.799,232799998.0
2007-03-05 06:52:00,89.812,89.812,89.798,89.806,117599999.0
2007-03-05 06:53:00,89.83,89.835,89.788,89.803,225500003.0
2007-03-05 06:54:00,89.828,89.828,89.804,89.811,343000003.0
2007-03-05 06:55:00,89.811,89.821,89.796,89.804,247300003.0
2007-03-05 06:56:00,89.804,89.84,89.791,89.815,218100001.0
2007-03-05 06:57:00,89.819,89.839,89.808,89.838,177900001.0
2007-03-05 06:58:00,89.83,89.849,89.813,89.835,237000000.0
2007-03-05 06:59:00,89.82,89.86,89.794,89.84,210099996.0
2007-03-05 07:00:00,89.849,89.876,89.839,89.864,98899998.0
2007-03-05 07:01:00,89.835,89.871,89.827,89.83,352599999.0
2007-03-05 07:02:00,89.862,89.879,89.851,89.865,203599998.0
2007-03-05 07:03:00,89.869,89.88,89.847,89.88,134899999.0
2007-03-05 07:04:00,89.905,89.934,89.891,89.912,168300001.0
2007-03-05 07:05:00,89.913,89.937,89.908,89.925,247599997.0
2007-03-05 07:06:00,89.929,89.936,89.912,89.912,138399999.0
2007-03-05 07:07:00,89.907,89.94,89.882,89.94,148599999.0
2007-03-05 07:08:00,89.935,89.95,89.915,89.939,171600000.0
2007-03-05 07:09:00,89.906,89.935,89.906,89.922,259300002.0
2007-03-05 07:10:00,89.898,89.911,89.872,89.872,184600000.0
2007-03-05 07:11:00,89.899,89.914,89.886,89.89,199900002.0
2007-03-05 07:12:00,89.881,89.903,89.872,89.903,180899998.0
2007-03-05 07:13:00,89.895,89.895,89.851,89.853,147599996.0
2007-03-05 07:14:00,89.841,89.86,89.819,89.846,155100001.0
2007-03-05 07:15:00,89.819,89.85,89.819,89.831,227599996.0
2007-03-05 07:16:00,89.82,89.864,89.796,89.837,232199999.0
2007-03-05 07:17:00,89.853,89.879,89.831,89.854,90300000.0
2007-03-05 07:18:00,89.879,89.894,89.859,89.874,144699998.0
2007-03-05 07:19:00,89.872,89.884,89.847,89.874,208300000.0
2007-03-05 07:20:00,89.851,89.885,89.825,89.863,103600000.0
2007-03-05 07:21:00,89.853,89.879,89.804,89.815,133199999.0
2007-03-05 07:22:00,89.848,89.868,89.837,89.86,124299997.0
2007-03-05 07:23:00,89.852,89.863,89.806,89.806,228199999.0
2007-03-05 07:24:00,89.807,89.835,89.792,89.835,223500001.0
2007-03-05 07:25:00,89.83,89.886,89.83,89.84,222399997.0
2007-03-05 07:26:00,89.833,89.876,89.833,89.863,221499998.0
2007-03-05 07:27:00,89.871,89.89,89.855,89.871,266300002.0
2007-03-05 07:28:00,89.879,89.904,89.877,89.899,156800001.0
2007-03-05 07:29:00,89.893,89.91,89.878,89.899,183699998.0
2007-03-05 07:30:00,89.881,89.9,89.878,89.878,88000000.0
2007-03-05 07:31:00,89.89,89.9,89.869,89.883,175199998.0
2007-03-05 07:32:00,89.905,89.915,89.883,89.887,198699997.0
2007-03-05 07:33:00,89.909,89.97,89.9,89.945,292900000.0
2007-03-05 07:34:00,89.97,89.97,89.941,89.945,138500000.0
2007-03-05 07:35:00,89.915,89.942,89.872,89.903,274500001.0
2007-03-05 07:36:00,89.904,89.904,89.856,89.858,330899996.0
2007-03-05 07:37:00,89.869,89.88,89.852,89.867,92699998.0
2007-03-05 07:38:00,89.808,89.856,89.808,89.84,127699999.0
2007-03-05 07:39:00,89.835,89.857,89.812,89.852,205999998.0
2007-03-05 07:40:00,89.84,89.865,89.826,89.865,195600000.0
2007-03-05 07:41:00,89.875,89.875,89.829,89.85,195899999.0
2007-03-05 07:42:00,89.839,89.86,89.823,89.835,147200000.0
2007-03-05 07:43:00,89.807,89.825,89.789,89.813,131399999.0
2007-03-05 07:44:00,89.816,89.825,89.796,89.812,159300000.0
2007-03-05 07:45:00,89.828,89.839,89.792,89.798,163699999.0
2007-03-05 07:46:00,89.801,89.801,89.757,89.765,191400002.0
2007-03-05 07:47:00,89.819,89.822,89.789,89.806,249799997.0
2007-03-05 07:48:00,89.818,89.818,89.792,89.8,296999998.0
2007-03-05 07:49:00,89.793,89.796,89.745,89.745,270300002.0
2007-03-05 07:50:00,89.755,89.772,89.685,89.685,194700000.0
2007-03-05 07:51:00,89.696,89.72,89.696,89.709,168399998.0
2007-03-05 07:52:00,89.681,89.703,89.648,89.66,225100001.0
2007-03-05 07:53:00,89.687,89.687,89.637,89.669,185500002.0
2007-03-05 07:54:00,89.652,89.671,89.642,89.671,119099999.0
2007-03-05 07:55:00,89.653,89.69,89.653,89.69,277900002.0
2007-03-05 07:56:00,89.699,89.701,89.661,89.673,221399997.0
2007-03-05 07:57:00,89.707,89.737,89.696,89.722,144100001.0
2007-03-05 07:58:00,89.709,89.728,89.69,89.7,107099998.0
2007-03-05 07:59:00,89.644,89.707,89.634,89.707,120400000.0
2007-03-05 08:00:00,89.74,89.74,89.704,89.722,184400001.0
2007-03-05 08:01:00,89.735,89.75,89.711,89.711,197200000.0
2007-03-05 08:02:00,89.709,89.746,89.709,89.746,181399998.0
2007-03-05 08:03:00,89.738,89.786,89.738,89.786,149800000.0
2007-03-05 08:04:00,89.777,89.783,89.741,89.741,165099999.0
2007-03-05 08:05:00,89.757,89.761,89.722,89.722,178100000.0
2007-03-05 08:06:00,89.729,89.729,89.695,89.695,201300003.0
2007-03-05 08:07:00,89.7,89.7,89.649,89.649,287100001.0
2007-03-05 08:08:00,89.686,89.701,89.671,89.676,262300002.0
2007-03-05 08:09:00,89.674,89.727,89.674,89.727,191600000.0
2007-03-05 08:10:00,89.698,89.733,89.691,89.729,175299999.0
2007-03-05 08:11:00,89.715,89.72,89.692,89.696,190700001.0
2007-03-05 08:12:00,89.687,89.708,89.682,89.708,182499997.0
2007-03-05 08:13:00,89.697,89.712,89.686,89.707,269399996.0
2007-03-05 08:14:00,89.688,89.706,89.681,89.686,140299999.0
2007-03-05 08:15:00,89.698,89.731,89.679,89.713,158499999.0
2007-03-05 08:16:00,89.716,89.758,89.695,89.734,120700001.0
2007-03-05 08:17:00,89.73,89.753,89.704,89.715,151700000.0
2007-03-05 08:18:00,89.704,89.718,89.692,89.705,141500003.0
2007-03-05 08:19:00,89.681,89.708,89.678,89.7,193500000.0
2007-03-05 08:20:00,89.692,89.709,89.669,89.69,278599993.0
2007-03-05 08:21:00,89.717,89.745,89.713,89.713,297399997.0
2007-03-05 08:22:00,89.69,89.72,89.687,89.72,107399999.0
2007-03-05 08:23:00,89.699,89.719,89.679,89.698,210200001.0
2007-03-05 08:24:00,89.734,89.754,89.724,89.74,173600001.0
2007-03-05 08:25:00,89.712,89.755,89.712,89.752,322699998.0
2007-03-05 08:26:00,89.733,89.743,89.704,89.72,166700003.0
2007-03-05 08:27:00,89.731,89.74,89.702,89.713,267300001.0
2007-03-05 08:28:00,89.744,89.785,89.738,89.785,295700002.0
2007-03-05 08:29:00,89.77,89.777,89.721,89.757,112300000.0
2007-03-05 08:30:00,89.783,89.8,89.762,89.784,247300000.0
2007-03-05 08:31:00,89.797,89.809,89.772,89.772,231299999.0
2007-03-05 08:32:00,89.78,89.799,89.775,89.795,202099997.0
2007-03-05 08:33:00,89.797,89.805,89.778,89.784,221400000.0
2007-03-05 08:34:00,89.737,89.809,89.737,89.8,190200003.0
2007-03-05 08:35:00,89.806,89.836,89.796,89.833,194400000.0
2007-03-05 08:36:00,89.829,89.843,89.817,89.843,122299999.0
2007-03-05 08:37:00,89.849,89.859,89.816,89.827,185600000.0
2007-03-05 08:38:00,89.813,89.832,89.775,89.811,256600001.0
2007-03-05 08:39:00,89.805,89.805,89.763,89.775,174499997.0
2007-03-05 08:40:00,89.77,89.79,89.746,89.768,173599999.0
2007-03-05 08:41:00,89.801,89.801,89.766,89.766,113599999.0
2007-03-05 08:42:00,89.775,89.803,89.757,89.782,160400000.0
2007-03-05 08:43:00,89.781,89.791,89.762,89.762,238999999.0
2007-03-05 08:44:00,89.738,89.772,89.703,89.772,305700001.0
2007-03-05 08:45:00,89.761,89.778,89.75,89.755,85099999.0
2007-03-05 08:46:00,89.737,89.758,89.713,89.738,126100000.0
2007-03-05 08:47:00,89.735,89.795,89.732,89.792,244400003.0
2007-03-05 08:48:00,89.802,89.802,89.775,89.775,161100000.0
2007-03-05 08:49:00,89.78,89.785,89.749,89.77,238599999.0
2007-03-05 08:50:00,89.767,89.783,89.737,89.761,135900001.0
2007-03-05 08:51:00,89.74,89.76,89.726,89.747,186699999.0
2007-03-05 08:52:00,89.736,89.756,89.73,89.742,155599999.0
2007-03-05 08:53:00,89.738,89.76,89.719,89.738,169300002.0
2007-03-05 08:54:00,89.717,89.732,89.671,89.692,198600003.0
2007-03-05 08:55:00,89.668,89.668,89.62,89.62,122200001.0
2007-03-05 08:56:00,89.602,89.619,89.594,89.617,176999999.0
2007-03-05 08:57:00,89.617,89.62,89.588,89.588,210600003.0
2007-03-05 08:58:00,89.588,89.624,89.588,89.624,203699996.0
2007-03-05 08:59:00,89.641,89.641,89.61,89.619,307299999.0
2007-03-05 09:00:00,89.614,89.627,89.596,89.603,217299998.0
2007-03-05 09:01:00,89.622,89.651,89.622,89.647,197700000.0
2007-03-05 09:02:00,89.638,89.654,89.617,89.634,127600000.0
2007-03-05 09:03:00,89.621,89.648,89.613,89.638,211400002.0
2007-03-05 09:04:00,89.61,89.632,89.583,89.599,191799999.0
2007-03-05 09:05:00,89.557,89.581,89.493,89.502,164400000.0
2007-03-05 09:06:00,89.474,89.474,89.434,89.441,197399999.0
2007-03-05 09:07:00,89.438,89.465,89.421,89.454,119299999.0
2007-03-05 09:08:00,89.472,89.483,89.461,89.483,198699998.0
2007-03-05 09:09:00,89.473,89.473,89.417,89.422,132199999.0
2007-03-05 09:10:00,89.425,89.443,89.402,89.426,186900000.0
2007-03-05 09:11:00,89.448,89.491,89.448,89.481,191099999.0
2007-03-05 09:12:00,89.475,89.475,89.416,89.416,101100000.0
2007-03-05 09:13:00,89.372,89.395,89.319,89.324,153300000.0
2007-03-05 09:14:00,89.323,89.35,89.32,89.334,112200000.0
2007-03-05 09:15:00,89.317,89.347,89.309,89.323,209600002.0
2007-03-05 09:16:00,89.268,89.288,89.238,89.246,123199999.0
2007-03-05 09:17:00,89.221,89.259,89.208,89.243,147800002.0
2007-03-05 09:18:00,89.233,89.294,89.227,89.267,131200000.0
2007-03-05 09:19:00,89.275,89.302,89.251,89.279,165000001.0
2007-03-05 09:20:00,89.317,89.332,89.296,89.325,163299998.0
2007-03-05 09:21:00,89.375,89.414,89.368,89.404,171900002.0
2007-03-05 09:22:00,89.425,89.466,89.413,89.444,135799999.0
2007-03-05 09:23:00,89.47,89.504,89.47,89.503,151200002.0
2007-03-05 09:24:00,89.507,89.507,89.406,89.436,200899999.0
2007-03-05 09:25:00,89.429,89.462,89.416,89.422,195499999.0
2007-03-05 09:26:00,89.401,89.432,89.4,89.41,216299999.0
2007-03-05 09:27:00,89.389,89.408,89.38,89.401,198099996.0
2007-03-05 09:28:00,89.405,89.409,89.376,89.387,144599998.0
2007-03-05 09:29:00,89.387,89.392,89.354,89.359,125299999.0
2007-03-05 09:30:00,89.36,89.38,89.326,89.341,171499998.0
2007-03-05 09:31:00,89.336,89.355,89.326,89.352,243699994.0
2007-03-05 09:32:00,89.334,89.384,89.329,89.384,185100001.0
2007-03-05 09:33:00,89.383,89.4,89.368,89.377,207299999.0
2007-03-05 09:34:00,89.392,89.414,89.373,89.398,254600001.0
2007-03-05 09:35:00,89.386,89.402,89.362,89.381,121200002.0
2007-03-05 09:36:00,89.395,89.42,89.393,89.41,185499998.0
2007-03-05 09:37:00,89.387,89.437,89.385,89.437,229899998.0
2007-03-05 09:38:00,89.441,89.469,89.425,89.449,159099998.0
2007-03-05 09:39:00,89.457,89.457,89.389,89.399,90400000.0
2007-03-05 09:40:00,89.404,89.457,89.404,89.457,96700000.0
2007-03-05 09:41:00,89.476,89.5,89.466,89.479,203300000.0
2007-03-05 09:42:00,89.472,89.501,89.468,89.485,160099999.0
2007-03-05 09:43:00,89.48,89.48,89.411,89.411,149600000.0
2007-03-05 09:44:00,89.428,89.437,89.393,89.427,136600000.0
2007-03-05 09:45:00,89.407,89.453,89.407,89.453,199699999.0
2007-03-05 09:46:00,89.435,89.498,89.435,89.49,304899999.0
2007-03-05 09:47:00,89.501,89.507,89.477,89.48,226599998.0
2007-03-05 09:48:00,89.521,89.567,89.521,89.562,181300000.0
2007-03-05 09:49:00,89.551,89.551,89.482,89.482,207299999.0
2007-03-05 09:50:00,89.499,89.51,89.478,89.495,205900000.0
2007-03-05 09:51:00,89.523,89.523,89.457,89.471,151399999.0
2007-03-05 09:52:00,89.489,89.517,89.489,89.506,199200002.0
2007-03-05 09:53:00,89.503,89.512,89.451,89.451,240199998.0
2007-03-05 09:54:00,89.424,89.452,89.424,89.434,210999999.0
2007-03-05 09:55:00,89.43,89.446,89.391,89.419,159999998.0
2007-03-05 09:56:00,89.455,89.455,89.395,89.408,169300002.0
2007-03-05 09:57:00,89.417,89.441,89.403,89.413,200800001.0
2007-03-05 09:58:00,89.398,89.432,89.398,89.41,227800000.0
2007-03-05 09:59:00,89.389,89.425,89.389,89.425,178099999.0
2007-03-05 10:00:00,89.411,89.444,89.411,89.432,203199999.0
2007-03-05 10:01:00,89.441,89.448,89.42,89.42,104099999.0
2007-03-05 10:02:00,89.417,89.435,89.413,89.429,130700002.0
2007-03-05 10:03:00,89.445,89.455,89.432,89.437,248099996.0
2007-03-05 10:04:00,89.455,89.461,89.436,89.453,171999999.0
2007-03-05 10:05:00,89.408,89.486,89.406,89.486,173699998.0
2007-03-05 10:06:00,89.482,89.482,89.428,89.441,328600000.0
2007-03-05 10:07:00,89.428,89.448,89.4,89.418,304099997.0
2007-03-05 10:08:00,89.423,89.456,89.416,89.456,174899996.0
2007-03-05 10:09:00,89.437,89.445,89.408,89.415,268399998.0
2007-03-05 10:10:00,89.427,89.457,89.417,89.417,264800002.0
2007-03-05 10:11:00,89.412,89.426,89.404,89.426,139399999.0
2007-03-05 10:12:00,89.4,89.434,89.376,89.401,154000000.0
2007-03-05 10:13:00,89.397,89.404,89.357,89.366,235499998.0
2007-03-05 10:14:00,89.345,89.352,89.307,89.335,203500002.0
2007-03-05 10:15:00,89.353,89.386,89.345,89.376,261900001.0
2007-03-05 10:16:00,89.359,89.359,89.329,89.329,167399998.0
2007-03-05 10:17:00,89.311,89.339,89.301,89.326,153900002.0
2007-03-05 10:18:00,89.324,89.358,89.318,89.344,233199998.0
2007-03-05 10:19:00,89.344,89.366,89.325,89.337,199300001.0
2007-03-05 10:20:00,89.325,89.349,89.313,89.347,280599998.0
2007-03-05 10:21:00,89.313,89.38,89.313,89.38,146300002.0
2007-03-05 10:22:00,89.37,89.418,89.37,89.413,244899998.0
2007-03-05 10:23:00,89.404,89.418,89.383,89.404,169200001.0
2007-03-05 10:24:00,89.389,89.426,89.386,89.419,210800000.0
2007-03-05 10:25:00,89.409,89.436,89.399,89.436,197300003.0
2007-03-05 10:26:00,89.424,89.443,89.405,89.405,156100001.0
2007-03-05 10:27:00,89.4,89.418,89.386,89.399,224600000.0
2007-03-05 10:28:00,89.392,89.398,89.359,89.383,287300001.0
2007-03-05 10:29:00,89.348,89.402,89.32,89.382,232199999.0
2007-03-05 10:30:00,89.369,89.413,89.341,89.389,170400001.0
2007-03-05 10:31:00,89.412,89.427,89.388,89.407,324299996.0
2007-03-05 10:32:00,89.429,89.46,89.421,89.437,133800000.0
2007-03-05 10:33:00,89.458,89.463,89.409,89.429,179599999.0
2007-03-05 10:34:00,89.423,89.431,89.392,89.392,208499999.0
2007-03-05 10:35:00,89.402,89.416,89.379,89.416,172300000.0
2007-03-05 10:36:00,89.421,89.443,89.412,89.423,258499997.0
2007-03-05 10:37:00,89.426,89.481,89.416,89.481,208299997.0
2007-03-05 10:38:00,89.477,89.525,89.477,89.522,293000003.0
2007-03-05 10:39:00,89.531,89.531,89.486,89.488,237200002.0
2007-03-05 10:40:00,89.488,89.509,89.482,89.492,228400000.0
2007-03-05 10:41:00,89.502,89.527,89.482,89.482,246400000.0
2007-03-05 10:42:00,89.488,89.497,89.448,89.448,278700000.0
2007-03-05 10:43:00,89.446,89.446,89.401,89.401,354800000.0
2007-03-05 10:44:00,89.415,89.415,89.368,89.393,325399999.0
2007-03-05 10:45:00,89.399,89.417,89.379,89.4,146100000.0
2007-03-05 10:46:00,89.431,89.453,89.415,89.438,143000003.0
2007-03-05 10:47:00,89.438,89.457,89.427,89.446,167700000.0
2007-03-05 10:48:00,89.427,89.447,89.394,89.403,152700000.0
2007-03-05 10:49:00,89.389,89.406,89.382,89.394,224699996.0
2007-03-05 10:50:00,89.4,89.4,89.327,89.375,181199998.0
2007-03-05 10:51:00,89.375,89.391,89.358,89.381,216100002.0
2007-03-05 10:52:00,89.363,89.389,89.351,89.371,198799998.0
2007-03-05 10:53:00,89.383,89.389,89.361,89.361,72700001.0
2007-03-05 10:54:00,89.382,89.413,89.371,89.393,142099997.0
2007-03-05 10:55:00,89.431,89.431,89.4,89.41,218999998.0
2007-03-05 10:56:00,89.411,89.447,89.381,89.447,266700000.0
2007-03-05 10:57:00,89.472,89.5,89.465,89.5,163599998.0
2007-03-05 10:58:00,89.48,89.516,89.48,89.499,181600001.0
2007-03-05 10:59:00,89.468,89.491,89.463,89.478,324399998.0
2007-03-05 11:00:00,89.468,89.495,89.424,89.483,223900000.0
2007-03-05 11:01:00,89.476,89.492,89.452,89.474,218000000.0
2007-03-05 11:02:00,89.445,89.501,89.445,89.501,187600000.0
2007-03-05 11:03:00,89.467,89.499,89.467,89.488,213700000.0
2007-03-05 11:04:00,89.468,89.468,89.448,89.452,169300000.0
2007-03-05 11:05:00,89.431,89.454,89.409,89.446,191200001.0
2007-03-05 11:06:00,89.429,89.476,89.429,89.455,189500002.0
2007-03-05 11:07:00,89.457,89.465,89.43,89.438,170700000.0
2007-03-05 11:08:00,89.47,89.507,89.464,89.488,177299998.0
2007-03-05 11:09:00,89.494,89.511,89.471,89.492,181699998.0
2007-03-05 11:10:00,89.487,89.493,89.449,89.449,240800001.0
2007-03-05 11:11:00,89.453,89.469,89.425,89.447,124599997.0
2007-03-05 11:12:00,89.46,89.479,89.44,89.445,209900003.0
2007-03-05 11:13:00,89.431,89.458,89.429,89.454,215800001.0
2007-03-05 11:14:00,89.445,89.45,89.427,89.432,150299999.0
2007-03-05 11:15:00,89.421,89.449,89.407,89.422,310000000.0
2007-03-05 11:16:00,89.448,89.452,89.433,89.44,132400002.0
2007-03-05 11:17:00,89.427,89.442,89.414,89.429,114500000.0
2007-03-05 11:18:00,89.413,89.413,89.354,89.363,245500000.0
2007-03-05 11:19:00,89.415,89.42,89.392,89.392,143799999.0
2007-03-05 11:20:00,89.412,89.412,89.371,89.393,215599999.0
2007-03-05 11:21:00,89.395,89.407,89.37,89.375,192900001.0
2007-03-05 11:22:00,89.37,89.38,89.353,89.359,183900000.0
2007-03-05 11:23:00,89.373,89.404,89.373,89.402,234900001.0
2007-03-05 11:24:00,89.377,89.403,89.35,89.391,113199999.0
2007-03-05 11:25:00,89.418,89.5,89.411,89.483,152500002.0
2007-03-05 11:26:00,89.49,89.49,89.45,89.45,251799997.0
2007-03-05 11:27:00,89.467,89.473,89.452,89.454,145000001.0
2007-03-05 11:28:00,89.478,89.492,89.452,89.472,200599995.0
2007-03-05 11:29:00,89.461,89.479,89.453,89.458,219499998.0
2007-03-05 11:30:00,89.425,89.441,89.412,89.435,227599999.0
2007-03-05 11:31:00,89.419,89.433,89.383,89.386,113700000.0
2007-03-05 11:32:00,89.35,89.401,89.35,89.401,143799999.0
2007-03-05 11:33:00,89.379,89.397,89.359,89.384,255899999.0
2007-03-05 11:34:00,89.37,89.37,89.339,89.345,194500000.0
2007-03-05 11:35:00,89.364,89.398,89.364,89.388,310399996.0
2007-03-05 11:36:00,89.392,89.411,89.39,89.403,197600001.0
2007-03-05 11:37:00,89.423,89.436,89.393,89.412,297900000.0
2007-03-05 11:38:00,89.432,89.451,89.414,89.441,219200000.0
2007-03-05 11:39:00,89.433,89.469,89.433,89.469,238400000.0
2007-03-05 11:40:00,89.433,89.458,89.407,89.408,201999997.0
2007-03-05 11:41:00,89.47,89.489,89.457,89.471,213700000.0
2007-03-05 11:42:00,89.497,89.497,89.471,89.474,222200002.0
2007-03-05 11:43:00,89.496,89.505,89.474,89.483,64400000.0
2007-03-05 11:44:00,89.496,89.518,89.489,89.506,159400002.0
2007-03-05 11:45:00,89.504,89.511,89.485,89.496,161200001.0
2007-03-05 11:46:00,89.5,89.5,89.474,89.474,292099998.0
2007-03-05 11:47:00,89.47,89.488,89.451,89.476,193799998.0
2007-03-05 11:48:00,89.482,89.502,89.465,89.502,229599999.0
2007-03-05 11:49:00,89.488,89.504,89.476,89.492,318799999.0
2007-03-05 11:50:00,89.473,89.495,89.442,89.447,171199998.0
2007-03-05 11:51:00,89.475,89.488,89.446,89.463,298899995.0
2007-03-05 11:52:00,89.434,89.457,89.412,89.432,389299999.0
2007-03-05 11:53:00,89.427,89.457,89.418,89.431,213099998.0
2007-03-05 11:54:00,89.402,89.421,89.365,89.411,338500001.0
2007-03-05 11:55:00,89.393,89.411,89.379,89.394,128700000.0
2007-03-05 11:56:00,89.377,89.39,89.35,89.382,215300000.0
2007-03-05 11:57:00,89.384,89.402,89.335,89.345,93900000.0
2007-03-05 11:58:00,89.327,89.361,89.327,89.345,351000005.0
2007-03-05 11:59:00,89.325,89.337,89.296,89.314,303600003.0
2007-03-05 12:00:00,89.321,89.41,89.321,89.41,217100000.0
2007-03-05 12:01:00,89.406,89.406,89.348,89.348,143400003.0
2007-03-05 12:02:00,89.36,89.364,89.337,89.345,237800000.0
2007-03-05 12:03:00,89.351,89.372,89.331,89.351,177700000.0
2007-03-05 12:04:00,89.335,89.359,89.334,89.359,94500002.0
2007-03-05 12:05:00,89.357,89.359,89.315,89.315,166000001.0
2007-03-05 12:06:00,89.3,89.341,89.298,89.341,136899999.0
2007-03-05 12:07:00,89.351,89.385,89.304,89.363,233699997.0
2007-03-05 12:08:00,89.371,89.377,89.349,89.352,171400000.0
2007-03-05 12:09:00,89.365,89.414,89.362,89.397,101400000.0
2007-03-05 12:10:00,89.374,89.399,89.354,89.359,100399999.0
2007-03-05 12:11:00,89.341,89.352,89.322,89.329,142899999.0
2007-03-05 12:12:00,89.352,89.372,89.352,89.371,169399997.0
2007-03-05 12:13:00,89.354,89.371,89.335,89.337,179999999.0
2007-03-05 12:14:00,89.363,89.379,89.344,89.36,146200000.0
2007-03-05 12:15:00,89.378,89.398,89.367,89.384,202600003.0
2007-03-05 12:16:00,89.387,89.387,89.354,89.373,111800001.0
2007-03-05 12:17:00,89.368,89.39,89.359,89.374,164099998.0
2007-03-05 12:18:00,89.354,89.381,89.345,89.354,266500000.0
2007-03-05 12:19:00,89.307,89.332,89.28,89.292,175499999.0
2007-03-05 12:20:00,89.265,89.265,89.218,89.246,255499999.0
2007-03-05 12:21:00,89.239,89.244,89.199,89.199,264900000.0
2007-03-05 12:22:00,89.226,89.254,89.226,89.251,150399998.0
2007-03-05 12:23:00,89.248,89.262,89.228,89.258,210199997.0
2007-03-05 12:24:00,89.239,89.275,89.231,89.265,250699999.0
2007-03-05 12:25:00,89.245,89.274,89.214,89.217,291900002.0
2007-03-05 12:26:00,89.192,89.219,89.186,89.21,170100002.0
2007-03-05 12:27:00,89.2,89.227,89.162,89.194,175799999.0
2007-03-05 12:28:00,89.188,89.209,89.168,89.183,271499995.0
2007-03-05 12:29:00,89.219,89.219,89.176,89.205,276200002.0
2007-03-05 12:30:00,89.2,89.221,89.195,89.216,255200002.0
2007-03-05 12:31:00,89.233,89.251,89.224,89.227,158700002.0
2007-03-05 12:32:00,89.226,89.248,89.208,89.237,293699997.0
2007-03-05 12:33:00,89.219,89.259,89.215,89.232,333799999.0
2007-03-05 12:34:00,89.244,89.244,89.221,89.222,151200002.0
2007-03-05 12:35:00,89.246,89.246,89.223,89.224,168900002.0
2007-03-05 12:36:00,89.237,89.242,89.205,89.228,243699999.0
2007-03-05 12:37:00,89.238,89.238,89.201,89.211,138299999.0
2007-03-05 12:38:00,89.207,89.263,89.2,89.263,112700000.0
2007-03-05 12:39:00,89.275,89.275,89.251,89.258,164699997.0
2007-03-05 12:40:00,89.236,89.267,89.236,89.263,183800000.0
2007-03-05 12:41:00,89.225,89.243,89.211,89.243,58800000.0
2007-03-05 12:42:00,89.244,89.285,89.244,89.285,109500000.0
2007-03-05 12:43:00,89.288,89.289,89.207,89.207,188600001.0
2007-03-05 12:44:00,89.276,89.279,89.246,89.262,215800001.0
2007-03-05 12:45:00,89.252,89.265,89.237,89.256,201699998.0
2007-03-05 12:46:00,89.215,89.255,89.215,89.24,218700001.0
2007-03-05 12:47:00,89.211,89.233,89.161,89.196,237600004.0
2007-03-05 12:48:00,89.215,89.244,89.215,89.237,293300002.0
2007-03-05 12:49:00,89.242,89.263,89.232,89.247,259100001.0
2007-03-05 12:50:00,89.246,89.275,89.244,89.275,146800000.0
2007-03-05 12:51:00,89.256,89.271,89.236,89.26,271699997.0
2007-03-05 12:52:00,89.248,89.263,89.224,89.229,307199994.0
2007-03-05 12:53:00,89.23,89.245,89.2,89.2,173800000.0
2007-03-05 12:54:00,89.212,89.237,89.204,89.23,173199998.0
2007-03-05 12:55:00,89.237,89.25,89.217,89.241,249300002.0
2007-03-05 12:56:00,89.223,89.248,89.214,89.248,204599997.0
2007-03-05 12:57:00,89.252,89.264,89.231,89.231,88000001.0
2007-03-05 12:58:00,89.248,89.262,89.23,89.247,180499999.0
2007-03-05 12:59:00,89.258,89.26,89.235,89.247,203699998.0
2007-03-05 13:00:00,89.236,89.253,89.232,89.247,186700002.0
2007-03-05 13:01:00,89.23,89.253,89.228,89.235,170700000.0
2007-03-05 13:02:00,89.214,89.234,89.189,89.199,154299997.0
2007-03-05 13:03:00,89.233,89.242,89.195,89.207,271900004.0
2007-03-05 13:04:00,89.171,89.233,89.171,89.233,136700000.0
2007-03-05 13:05:00,89.245,89.245,89.209,89.213,216899999.0
2007-03-05 13:06:00,89.22,89.237,89.206,89.237,193900002.0
2007-03-05 13:07:00,89.231,89.235,89.205,89.214,211200001.0
2007-03-05 13:08:00,89.237,89.24,89.203,89.227,224100003.0
2007-03-05 13:09:00,89.228,89.244,89.187,89.222,185000001.0
2007-03-05 13:10:00,89.26,89.295,89.242,89.276,163999999.0
2007-03-05 13:11:00,89.301,89.302,89.286,89.287,155299997.0
2007-03-05 13:12:00,89.25,89.285,89.234,89.281,181700001.0
2007-03-05 13:13:00,89.266,89.286,89.25,89.275,188800000.0
2007-03-05 13:14:00,89.274,89.291,89.251,89.28,201599999.0
2007-03-05 13:15:00,89.287,89.287,89.213,89.213,257899999.0
2007-03-05 13:16:00,89.21,89.26,89.2,89.24,180399999.0
2007-03-05 13:17:00,89.268,89.287,89.232,89.251,191700000.0
2007-03-05 13:18:00,89.313,89.335,89.306,89.332,268899998.0
2007-03-05 13:19:00,89.335,89.335,89.292,89.292,188899999.0
2007-03-05 13:20:00,89.321,89.348,89.321,89.342,159600001.0
2007-03-05 13:21:00,89.326,89.353,89.323,89.346,207799998.0
2007-03-05 13:22:00,89.306,89.345,89.3,89.345,162900001.0
2007-03-05 13:23:00,89.363,89.382,89.353,89.365,151000003.0
2007-03-05 13:24:00,89.366,89.403,89.36,89.37,225200003.0
2007-03-05 13:25:00,89.378,89.395,89.348,89.377,136600000.0
2007-03-05 13:26:00,89.404,89.427,89.399,89.41,133800001.0
2007-03-05 13:27:00,89.422,89.422,89.374,89.374,227600000.0
2007-03-05 13:28:00,89.392,89.401,89.373,89.389,206399999.0
2007-03-05 13:29:00,89.394,89.398,89.357,89.368,196700000.0
2007-03-05 13:30:00,89.368,89.411,89.368,89.407,155800004.0
2007-03-05 13:31:00,89.379,89.411,89.378,89.411,175900000.0
2007-03-05 13:32:00,89.38,89.403,89.366,89.403,116199998.0
2007-03-05 13:33:00,89.366,89.415,89.364,89.39,210099997.0
2007-03-05 13:34:00,89.385,89.401,89.352,89.379,225399999.0
2007-03-05 13:35:00,89.387,89.405,89.371,89.398,152099999.0
2007-03-05 13:36:00,89.387,89.406,89.355,89.367,234400001.0
2007-03-05 13:37:00,89.393,89.406,89.372,89.389,210099999.0
2007-03-05 13:38:00,89.373,89.39,89.362,89.382,179699997.0
2007-03-05 13:39:00,89.375,89.375,89.33,89.35,132400000.0
2007-03-05 13:40:00,89.351,89.372,89.339,89.372,239899999.0
2007-03-05 13:41:00,89.355,89.355,89.302,89.314,174999998.0
2007-03-05 13:42:00,89.352,89.352,89.28,89.28,169600000.0
2007-03-05 13:43:00,89.332,89.4,89.332,89.4,173000001.0
2007-03-05 13:44:00,89.403,89.43,89.4,89.411,122300002.0
2007-03-05 13:45:00,89.385,89.408,89.359,89.408,157900000.0
2007-03-05 13:46:00,89.386,89.416,89.382,89.397,196400001.0
2007-03-05 13:47:00,89.408,89.416,89.392,89.399,145900002.0
2007-03-05 13:48:00,89.401,89.401,89.362,89.371,318299999.0
2007-03-05 13:49:00,89.391,89.409,89.351,89.39,254100002.0
2007-03-05 13:50:00,89.369,89.42,89.369,89.42,132800000.0
2007-03-05 13:51:00,89.399,89.418,89.377,89.388,171799998.0
2007-03-05 13:52:00,89.332,89.41,89.318,89.41,322899993.0
2007-03-05 13:53:00,89.429,89.468,89.428,89.468,114100000.0
2007-03-05 13:54:00,89.468,89.476,89.45,89.45,129000000.0
2007-03-05 13:55:00,89.447,89.464,89.432,89.443,202800000.0
2007-03-05 13:56:00,89.437,89.437,89.392,89.406,179700002.0
2007-03-05 13:57:00,89.419,89.441,89.399,89.427,302399999.0
2007-03-05 13:58:00,89.443,89.452,89.416,89.435,197100000.0
2007-03-05 13:59:00,89.444,89.466,89.425,89.466,233199999.0
2007-03-05 14:00:00,89.482,89.502,89.475,89.494,191400000.0
2007-03-05 14:01:00,89.463,89.484,89.449,89.478,167700000.0
2007-03-05 14:02:00,89.439,89.46,89.42,89.435,191900003.0
2007-03-05 14:03:00,89.431,89.443,89.399,89.399,147700000.0
2007-03-05 14:04:00,89.452,89.452,89.406,89.413,133899999.0
2007-03-05 14:05:00,89.411,89.453,89.4,89.453,128799999.0
2007-03-05 14:06:00,89.44,89.48,89.44,89.47,190999999.0
2007-03-05 14:07:00,89.471,89.528,89.471,89.528,308899998.0
2007-03-05 14:08:00,89.528,89.575,89.528,89.575,199599998.0
2007-03-05 14:09:00,89.578,89.585,89.556,89.564,127700000.0
2007-03-05 14:10:00,89.592,89.602,89.571,89.584,182600002.0
2007-03-05 14:11:00,89.556,89.601,89.55,89.595,140400000.0
2007-03-05 14:12:00,89.54,89.606,89.523,89.585,280999997.0
2007-03-05 14:13:00,89.577,89.594,89.568,89.587,123500000.0
2007-03-05 14:14:00,89.572,89.572,89.519,89.529,256800001.0
2007-03-05 14:15:00,89.54,89.54,89.509,89.521,245999998.0
2007-03-05 14:16:00,89.522,89.526,89.5,89.5,222799997.0
2007-03-05 14:17:00,89.472,89.496,89.465,89.495,111800000.0
2007-03-05 14:18:00,89.488,89.502,89.472,89.472,192999999.0
2007-03-05 14:19:00,89.466,89.5,89.447,89.468,170999999.0
2007-03-05 14:20:00,89.455,89.537,89.442,89.51,147199998.0
2007-03-05 14:21:00,89.53,89.53,89.479,89.482,105799999.0
2007-03-05 14:22:00,89.472,89.49,89.445,89.468,142399996.0
2007-03-05 14:23:00,89.464,89.488,89.464,89.487,166999995.0
2007-03-05 14:24:00,89.475,89.51,89.474,89.51,168699997.0
2007-03-05 14:25:00,89.478,89.498,89.466,89.487,106999998.0
2007-03-05 14:26:00,89.475,89.49,89.44,89.452,159499999.0
2007-03-05 14:27:00,89.477,89.518,89.461,89.518,111900000.0
2007-03-05 14:28:00,89.478,89.535,89.461,89.51,204399998.0
2007-03-05 14:29:00,89.52,89.53,89.484,89.497,132200000.0
2007-03-05 14:30:00,89.49,89.499,89.468,89.479,369400004.0
2007-03-05 14:31:00,89.504,89.528,89.496,89.512,220400001.0
2007-03-05 14:32:00,89.528,89.544,89.526,89.541,154099998.0
2007-03-05 14:33:00,89.542,89.547,89.503,89.519,98200000.0
2007-03-05 14:34:00,89.502,89.521,89.47,89.478,262400002.0
2007-03-05 14:35:00,89.442,89.473,89.433,89.463,209599997.0
2007-03-05 14:36:00,89.417,89.438,89.398,89.415,90999997.0
2007-03-05 14:37:00,89.414,89.438,89.404,89.413,286499996.0
2007-03-05 14:38:00,89.43,89.47,89.43,89.447,164999998.0
2007-03-05 14:39:00,89.477,89.48,89.457,89.465,134000002.0
2007-03-05 14:40:00,89.468,89.468,89.432,89.461,179599999.0
2007-03-05 14:41:00,89.439,89.47,89.416,89.447,176999999.0
2007-03-05 14:42:00,89.445,89.462,89.433,89.446,206599994.0
2007-03-05 14:43:00,89.432,89.445,89.418,89.433,98600000.0
2007-03-05 14:44:00,89.438,89.457,89.415,89.441,238800001.0
2007-03-05 14:45:00,89.46,89.484,89.448,89.464,200299998.0
2007-03-05 14:46:00,89.489,89.494,89.476,89.477,148399998.0
2007-03-05 14:47:00,89.492,89.493,89.463,89.471,185900002.0
2007-03-05 14:48:00,89.46,89.475,89.427,89.427,229100003.0
2007-03-05 14:49:00,89.421,89.455,89.421,89.455,114699998.0
2007-03-05 14:50:00,89.448,89.451,89.408,89.451,126000001.0
2007-03-05 14:51:00,89.441,89.465,89.417,89.438,188899998.0
2007-03-05 14:52:00,89.468,89.473,89.444,89.444,188500000.0
2007-03-05 14:53:00,89.452,89.458,89.414,89.425,266200001.0
2007-03-05 14:54:00,89.411,89.452,89.4,89.452,129700000.0
2007-03-05 14:55:00,89.405,89.469,89.403,89.469,133000001.0
2007-03-05 14:56:00,89.454,89.489,89.454,89.489,159100000.0
2007-03-05 14:57:00,89.507,89.516,89.485,89.495,140100003.0
2007-03-05 14:58:00,89.498,89.521,89.498,89.508,137700001.0
2007-03-05 14:59:00,89.515,89.554,89.503,89.53,172999999.0
2007-03-05 15:00:00,89.511,89.546,89.511,89.529,171099996.0
2007-03-05 15:01:00,89.522,89.543,89.506,89.512,390599997.0
2007-03-05 15:02:00,89.509,89.531,89.497,89.528,174699999.0
2007-03-05 15:03:00,89.515,89.531,89.509,89.525,194500000.0
2007-03-05 15:04:00,89.513,89.539,89.508,89.526,212099997.0
2007-03-05 15:05:00,89.508,89.524,89.497,89.502,230899998.0
2007-03-05 15:06:00,89.499,89.514,89.486,89.503,153000000.0
2007-03-05 15:07:00,89.492,89.499,89.442,89.463,153400000.0
2007-03-05 15:08:00,89.478,89.507,89.457,89.488,165599997.0
2007-03-05 15:09:00,89.49,89.513,89.469,89.469,180000000.0
2007-03-05 15:10:00,89.46,89.48,89.429,89.458,259799999.0
2007-03-05 15:11:00,89.446,89.464,89.414,89.464,214799999.0
2007-03-05 15:12:00,89.46,89.46,89.419,89.421,173700001.0
2007-03-05 15:13:00,89.405,89.421,89.385,89.402,268700001.0
2007-03-05 15:14:00,89.385,89.401,89.324,89.324,209000000.0
2007-03-05 15:15:00,89.273,89.293,89.262,89.274,134399996.0
2007-03-05 15:16:00,89.27,89.291,89.27,89.291,125399998.0
2007-03-05 15:17:00,89.29,89.301,89.263,89.293,197799997.0
2007-03-05 15:18:00,89.298,89.315,89.284,89.284,231299996.0
2007-03-05 15:19:00,89.248,89.285,89.24,89.259,169900002.0
2007-03-05 15:20:00,89.249,89.264,89.236,89.251,147100001.0
2007-03-05 15:21:00,89.257,89.287,89.239,89.264,133500001.0
2007-03-05 15:22:00,89.262,89.275,89.233,89.264,280100000.0
2007-03-05 15:23:00,89.276,89.283,89.258,89.259,163200001.0
2007-03-05 15:24:00,89.284,89.315,89.274,89.285,241800001.0
2007-03-05 15:25:00,89.291,89.321,89.285,89.321,165400000.0
2007-03-05 15:26:00,89.313,89.352,89.313,89.333,286899999.0
2007-03-05 15:27:00,89.308,89.332,89.283,89.302,202300000.0
2007-03-05 15:28:00,89.283,89.304,89.28,89.292,160800000.0
2007-03-05 15:29:00,89.3,89.31,89.269,89.287,269399998.0
2007-03-05 15:30:00,89.279,89.297,89.271,89.284,106700000.0
2007-03-05 15:31:00,89.262,89.281,89.261,89.278,195699999.0
2007-03-05 15:32:00,89.266,89.286,89.26,89.268,105700000.0
2007-03-05 15:33:00,89.281,89.296,89.245,89.245,127999998.0
2007-03-05 15:34:00,89.269,89.284,89.256,89.27,179800000.0
2007-03-05 15:35:00,89.24,89.293,89.24,89.26,259200002.0
2007-03-05 15:36:00,89.265,89.29,89.263,89.287,227699999.0
2007-03-05 15:37:00,89.288,89.293,89.266,89.266,126900000.0
2007-03-05 15:38:00,89.288,89.314,89.256,89.294,126300001.0
2007-03-05 15:39:00,89.318,89.345,89.3,89.331,210400000.0
2007-03-05 15:40:00,89.364,89.384,89.301,89.328,153899999.0
2007-03-05 15:41:00,89.316,89.348,89.316,89.348,215399999.0
2007-03-05 15:42:00,89.334,89.36,89.321,89.352,213500000.0
2007-03-05 15:43:00,89.336,89.365,89.333,89.357,198899999.0
2007-03-05 15:44:00,89.333,89.361,89.325,89.345,217500000.0
2007-03-05 15:45:00,89.359,89.399,89.359,89.385,229099999.0
2007-03-05 15:46:00,89.376,89.403,89.376,89.395,192999999.0
2007-03-05 15:47:00,89.393,89.399,89.367,89.386,268199998.0
2007-03-05 15:48:00,89.382,89.405,89.363,89.388,156800001.0
2007-03-05 15:49:00,89.405,89.405,89.373,89.387,254800000.0
2007-03-05 15:50:00,89.392,89.394,89.365,89.365,222399999.0
2007-03-05 15:51:00,89.38,89.389,89.363,89.371,172300000.0
2007-03-05 15:52:00,89.368,89.384,89.347,89.368,190599999.0
2007-03-05 15:53:00,89.347,89.371,89.324,89.334,129200002.0
2007-03-05 15:54:00,89.314,89.323,89.285,89.306,244399999.0
2007-03-05 15:55:00,89.311,89.335,89.311,89.325,198600000.0
2007-03-05 15:56:00,89.323,89.346,89.309,89.331,184900001.0
2007-03-05 15:57:00,89.348,89.354,89.328,89.328,97099998.0
2007-03-05 15:58:00,89.321,89.339,89.305,89.32,210600003.0
2007-03-05 15:59:00,89.325,89.338,89.306,89.314,212000000.0
2007-03-05 16:00:00,89.322,89.329,89.289,89.289,384400001.0
2007-03-05 16:01:00,89.291,89.31,89.287,89.31,139400002.0
2007-03-05 16:02:00,89.316,89.316,89.283,89.283,28100000.0
2007-03-05 16:03:00,89.304,89.324,89.28,89.322,191300003.0
2007-03-05 16:04:00,89.331,89.331,89.293,89.293,114600002.0
2007-03-05 16:05:00,89.304,89.334,89.303,89.328,192900002.0
2007-03-05 16:06:00,89.301,89.323,89.289,89.305,201700000.0
2007-03-05 16:07:00,89.285,89.287,89.255,89.268,123500000.0
2007-03-05 16:08:00,89.318,89.318,89.285,89.285,141600000.0
2007-03-05 16:09:00,89.3,89.304,89.243,89.286,286199997.0
2007-03-05 16:10:00,89.298,89.298,89.274,89.28,152199999.0
2007-03-05 16:11:00,89.274,89.312,89.259,89.267,217500003.0
2007-03-05 16:12:00,89.259,89.259,89.227,89.229,118200001.0
2007-03-05 16:13:00,89.212,89.252,89.212,89.252,115199999.0
2007-03-05 16:14:00,89.208,89.264,89.191,89.24,159500000.0
2007-03-05 16:15:00,89.252,89.273,89.242,89.252,59200000.0
2007-03-05 16:16:00,89.224,89.249,89.216,89.235,197900002.0
2007-03-05 16:17:00,89.219,89.237,89.203,89.227,237999998.0
2007-03-05 16:18:00,89.225,89.225,89.174,89.174,110599998.0
2007-03-05 16:19:00,89.169,89.194,89.164,89.183,254900002.0
2007-03-05 16:20:00,89.19,89.19,89.162,89.165,205999999.0
2007-03-05 16:21:00,89.177,89.201,89.133,89.178,258400001.0
2007-03-05 16:22:00,89.213,89.221,89.192,89.204,214599999.0
2007-03-05 16:23:00,89.227,89.227,89.191,89.191,263799997.0
2007-03-05 16:24:00,89.2,89.208,89.18,89.19,130299999.0
2007-03-05 16:25:00,89.195,89.221,89.187,89.208,259199998.0
2007-03-05 16:26:00,89.209,89.218,89.182,89.201,102199999.0
2007-03-05 16:27:00,89.22,89.233,89.199,89.201,335100000.0
2007-03-05 16:28:00,89.225,89.28,89.224,89.261,131900000.0
2007-03-05 16:29:00,89.248,89.268,89.225,89.25,190100000.0
2007-03-05 16:30:00,89.259,89.276,89.237,89.258,239799998.0
2007-03-05 16:31:00,89.237,89.252,89.228,89.247,197599999.0
2007-03-05 16:32:00,89.261,89.267,89.242,89.247,200399995.0
2007-03-05 16:33:00,89.239,89.26,89.217,89.229,184099999.0
2007-03-05 16:34:00,89.214,89.253,89.214,89.251,193400000.0
2007-03-05 16:35:00,89.231,89.281,89.231,89.281,116499999.0
2007-03-05 16:36:00,89.286,89.315,89.27,89.296,136000000.0
2007-03-05 16:37:00,89.332,89.345,89.315,89.342,305999996.0
2007-03-05 16:38:00,89.341,89.369,89.336,89.35,194099994.0
2007-03-05 16:39:00,89.345,89.39,89.34,89.387,243700000.0
2007-03-05 16:40:00,89.376,89.407,89.37,89.393,262199997.0
2007-03-05 16:41:00,89.388,89.411,89.375,89.379,83300001.0
2007-03-05 16:42:00,89.363,89.363,89.332,89.336,182899996.0
2007-03-05 16:43:00,89.353,89.362,89.337,89.349,168000001.0
2007-03-05 16:44:00,89.35,89.448,89.35,89.448,141100001.0
2007-03-05 16:45:00,89.463,89.494,89.452,89.466,180399996.0
2007-03-05 16:46:00,89.452,89.482,89.451,89.477,200100003.0
2007-03-05 16:47:00,89.478,89.495,89.472,89.495,118600001.0
2007-03-05 16:48:00,89.488,89.493,89.458,89.463,153100000.0
2007-03-05 16:49:00,89.5,89.517,89.484,89.496,200200000.0
2007-03-05 16:50:00,89.491,89.513,89.467,89.49,130999999.0
2007-03-05 16:51:00,89.489,89.566,89.489,89.566,182400001.0
2007-03-05 16:52:00,89.587,89.592,89.554,89.574,223299997.0
2007-03-05 16:53:00,89.573,89.587,89.558,89.567,107299999.0
2007-03-05 16:54:00,89.581,89.618,89.564,89.598,111599999.0
2007-03-05 16:55:00,89.615,89.646,89.591,89.609,176900001.0
2007-03-05 16:56:00,89.599,89.636,89.598,89.623,212199999.0
2007-03-05 16:57:00,89.631,89.667,89.62,89.644,207699998.0
2007-03-05 16:58:00,89.634,89.656,89.604,89.617,140000001.0
2007-03-05 16:59:00,89.61,89.618,89.528,89.532,225800001.0
2007-03-05 17:00:00,89.544,89.564,89.508,89.53,236599997.0
2007-03-05 17:01:00,89.52,89.52,89.442,89.442,215899999.0
2007-03-05 17:02:00,89.46,89.47,89.425,89.425,160700001.0
2007-03-05 17:03:00,89.453,89.496,89.453,89.496,201800002.0
2007-03-05 17:04:00,89.498,89.522,89.466,89.493,194399997.0
2007-03-05 17:05:00,89.501,89.524,89.495,89.505,82100000.0
2007-03-05 17:06:00,89.49,89.512,89.481,89.503,152800000.0
2007-03-05 17:07:00,89.503,89.52,89.488,89.51,136399997.0
2007-03-05 17:08:00,89.516,89.539,89.501,89.523,170799999.0
2007-03-05 17:09:00,89.495,89.518,89.481,89.505,127300001.0
2007-03-05 17:10:00,89.539,89.595,89.534,89.573,164300000.0
2007-03-05 17:11:00,89.625,89.682,89.613,89.661,170800000.0
2007-03-05 17:12:00,89.699,89.77,89.699,89.77,154699999.0
2007-03-05 17:13:00,89.781,89.846,89.781,89.846,264500001.0
2007-03-05 17:14:00,89.838,89.861,89.811,89.842,92200000.0
2007-03-05 17:15:00,89.863,89.907,89.863,89.877,280899999.0
2007-03-05 17:16:00,89.848,89.865,89.813,89.821,130099999.0
2007-03-05 17:17:00,89.804,89.816,89.775,89.775,159899999.0
2007-03-05 17:18:00,89.784,89.784,89.748,89.758,127200001.0
2007-03-05 17:19:00,89.704,89.766,89.698,89.725,234099996.0
2007-03-05 17:20:00,89.695,89.785,89.68,89.761,242600001.0
2007-03-05 17:21:00,89.764,89.778,89.738,89.776,223400001.0
2007-03-05 17:22:00,89.776,89.776,89.752,89.754,128999997.0
2007-03-05 17:23:00,89.74,89.762,89.721,89.727,245899999.0
2007-03-05 17:24:00,89.692,89.722,89.688,89.705,132000002.0
2007-03-05 17:25:00,89.719,89.719,89.695,89.699,321699997.0
2007-03-05 17:26:00,89.695,89.703,89.653,89.653,171000003.0
2007-03-05 17:27:00,89.649,89.651,89.618,89.619,217500002.0
2007-03-05 17:28:00,89.613,89.614,89.585,89.585,166200001.0
2007-03-05 17:29:00,89.567,89.621,89.565,89.621,207499999.0
2007-03-05 17:30:00,89.624,89.688,89.615,89.668,196900000.0
2007-03-05 17:31:00,89.686,89.727,89.686,89.713,182299999.0
2007-03-05 17:32:00,89.708,89.716,89.687,89.703,144199999.0
2007-03-05 17:33:00,89.702,89.735,89.701,89.723,194799998.0
2007-03-05 17:34:00,89.706,89.706,89.666,89.666,161600001.0
2007-03-05 17:35:00,89.675,89.685,89.655,89.671,193499998.0
2007-03-05 17:36:00,89.655,89.684,89.653,89.684,179800000.0
2007-03-05 17:37:00,89.66,89.675,89.645,89.659,141600000.0
2007-03-05 17:38:00,89.621,89.649,89.602,89.649,205399999.0
2007-03-05 17:39:00,89.645,89.677,89.627,89.677,125700000.0
2007-03-05 17:40:00,89.671,89.685,89.654,89.681,211099999.0
2007-03-05 17:41:00,89.694,89.716,89.667,89.686,251100002.0
2007-03-05 17:42:00,89.664,89.741,89.664,89.741,101399998.0
2007-03-05 17:43:00,89.739,89.763,89.725,89.725,201699997.0
2007-03-05 17:44:00,89.716,89.771,89.702,89.771,273299999.0
2007-03-05 17:45:00,89.755,89.79,89.755,89.774,188700000.0
2007-03-05 17:46:00,89.78,89.783,89.757,89.757,112000002.0
2007-03-05 17:47:00,89.745,89.782,89.745,89.782,145900000.0
2007-03-05 17:48:00,89.788,89.823,89.783,89.799,130200000.0
2007-03-05 17:49:00,89.84,89.886,89.84,89.88,142999999.0
2007-03-05 17:50:00,89.865,89.906,89.858,89.859,157600001.0
2007-03-05 17:51:00,89.847,89.872,89.831,89.872,278699999.0
2007-03-05 17:52:00,89.882,89.89,89.865,89.867,126900002.0
2007-03-05 17:53:00,89.855,89.871,89.811,89.822,273800001.0
2007-03-05 17:54:00,89.814,89.826,89.791,89.818,223499994.0
2007-03-05 17:55:00,89.812,89.812,89.775,89.784,144499998.0
2007-03-05 17:56:00,89.762,89.785,89.747,89.761,149899999.0
2007-03-05 17:57:00,89.759,89.762,89.739,89.746,186800001.0
2007-03-05 17:58:00,89.748,89.77,89.74,89.76,206100000.0
2007-03-05 17:59:00,89.751,89.771,89.678,89.687,215600000.0
2007-03-05 18:00:00,89.658,89.692,89.625,89.67,234600003.0
2007-03-05 18:01:00,89.688,89.728,89.687,89.722,1136799999.0
2007-03-05 18:02:00,89.729,89.739,89.652,89.712,1927000004.0
2007-03-05 18:03:00,89.714,89.749,89.657,89.746,2096299996.0
2007-03-05 18:04:00,89.745,89.76,89.73,89.732,1693399990.0
2007-03-05 18:05:00,89.734,89.764,89.73,89.755,1809400000.0
2007-03-05 18:06:00,89.742,89.769,89.729,89.751,1620100007.0
2007-03-05 18:07:00,89.733,89.754,89.704,89.745,1919399998.0
2007-03-05 18:08:00,89.763,89.796,89.75,89.768,2045899996.0
2007-03-05 18:09:00,89.8,89.825,89.788,89.807,1760899993.0
2007-03-05 18:10:00,89.81,89.869,89.81,89.845,1601500007.0
2007-03-05 18:11:00,89.85,89.857,89.821,89.835,1059200006.0
2007-03-05 18:12:00,89.828,89.862,89.81,89.849,1171500001.0
2007-03-05 18:13:00,89.828,89.857,89.822,89.837,1487999999.0
2007-03-05 18:14:00,89.823,89.856,89.822,89.845,1856899991.0
2007-03-05 18:15:00,89.839,89.839,89.799,89.816,2023800000.0
2007-03-05 18:16:00,89.61,89.63,89.61,89.63,571300004.0
2007-03-05 18:17:00,89.825,89.866,89.825,89.842,571300004.0
2007-03-05 18:18:00,89.827,89.853,89.812,89.84,1044799999.0
2007-03-05 18:19:00,89.835,89.867,89.823,89.844,1947099998.0
2007-03-05 18:20:00,89.87,89.907,89.87,89.875,1549799991.0
2007-03-05 18:21:00,89.915,89.967,89.903,89.962,1549300009.0
2007-03-05 18:22:00,89.949,89.963,89.913,89.935,1581199994.0
2007-03-05 18:23:00,89.56,89.59,89.56,89.57,1576400000.0
2007-03-05 18:24:00,89.884,89.884,89.816,89.841,1576400000.0
2007-03-05 18:25:00,89.58,89.59,89.57,89.57,1747499997.0
2007-03-05 18:26:00,89.861,89.861,89.794,89.833,1747499997.0
2007-03-05 18:27:00,89.865,89.884,89.851,89.872,1159800004.0
2007-03-05 18:28:00,89.881,89.891,89.843,89.856,1143200009.0
2007-03-05 18:29:00,89.855,89.899,89.847,89.888,1458500000.0
2007-03-05 18:30:00,89.867,89.9,89.861,89.878,558600002.0
2007-03-05 18:31:00,89.85,89.877,89.821,89.847,1253199984.0
2007-03-05 18:32:00,89.856,89.859,89.81,89.822,1720799999.0
2007-03-05 18:33:00,89.83,89.83,89.784,89.81,2000099994.0
2007-03-05 18:34:00,89.836,89.849,89.801,89.84,2009099991.0
2007-03-05 18:35:00,89.808,89.828,89.735,89.805,1348899991.0
2007-03-05 18:36:00,89.812,89.826,89.781,89.801,1541499994.0
2007-03-05 18:37:00,89.796,89.813,89.74,89.768,1222499993.0
2007-03-05 18:38:00,89.759,89.769,89.721,89.752,736600001.0
2007-03-05 18:39:00,89.745,89.766,89.73,89.754,381999998.0
2007-03-05 18:40:00,89.742,89.757,89.709,89.709,725099992.0
2007-03-05 18:41:00,89.758,89.78,89.755,89.77,737100003.0
2007-03-05 18:42:00,89.77,89.775,89.732,89.743,644900000.0
2007-03-05 18:43:00,89.741,89.76,89.691,89.726,1255099993.0
2007-03-05 18:44:00,89.735,89.735,89.677,89.693,881600000.0
2007-03-05 18:45:00,89.738,89.764,89.726,89.727,856099996.0
2007-03-05 18:46:00,89.737,89.757,89.718,89.741,688400001.0
2007-03-05 18:47:00,89.746,89.785,89.74,89.785,561099999.0
2007-03-05 18:48:00,89.769,89.788,89.759,89.763,781600000.0
2007-03-05 18:49:00,89.763,89.791,89.761,89.778,833100000.0
2007-03-05 18:50:00,89.762,89.776,89.74,89.76,853499999.0
2007-03-05 18:51:00,89.765,89.77,89.742,89.756,529700000.0
2007-03-05 18:52:00,89.76,89.765,89.702,89.726,794100000.0
2007-03-05 18:53:00,89.743,89.755,89.707,89.707,932900002.0
2007-03-05 18:54:00,89.747,89.752,89.697,89.715,842300000.0
2007-03-05 18:55:00,89.683,89.729,89.659,89.698,990000000.0
2007-03-05 18:56:00,89.673,89.695,89.655,89.672,675399995.0
2007-03-05 18:57:00,89.682,89.698,89.637,89.641,396500000.0
2007-03-05 18:58:00,89.606,89.645,89.605,89.627,1173399997.0
2007-03-05 18:59:00,89.627,89.641,89.61,89.62,868399996.0
2007-03-05 19:00:00,89.595,89.622,89.586,89.606,838399997.0
2007-03-05 19:01:00,89.607,89.64,89.597,89.605,404599999.0
2007-03-05 19:02:00,89.634,89.647,89.586,89.637,229199999.0
2007-03-05 19:03:00,89.628,89.646,89.594,89.61,882200000.0
2007-03-05 19:04:00,89.61,89.618,89.589,89.606,592800000.0
2007-03-05 19:05:00,89.615,89.615,89.543,89.543,359800002.0
2007-03-05 19:06:00,89.563,89.585,89.546,89.546,567500001.0
2007-03-05 19:07:00,89.547,89.592,89.517,89.581,1153699996.0
2007-03-05 19:08:00,89.589,89.599,89.573,89.577,896899998.0
2007-03-05 19:09:00,89.572,89.613,89.552,89.594,739700003.0
2007-03-05 19:10:00,89.586,89.602,89.529,89.55,603699997.0
2007-03-05 19:11:00,89.57,89.612,89.57,89.612,179500000.0
2007-03-05 19:12:00,89.573,89.617,89.573,89.613,298899998.0
2007-03-05 19:13:00,89.585,89.608,89.564,89.601,363899999.0
2007-03-05 19:14:00,89.595,89.625,89.575,89.62,447000005.0
2007-03-05 19:15:00,89.622,89.637,89.572,89.606,842199999.0
2007-03-05 19:16:00,89.58,89.625,89.563,89.573,348200001.0
2007-03-05 19:17:00,89.618,89.625,89.569,89.569,681900003.0
2007-03-05 19:18:00,89.61,89.61,89.535,89.535,531699999.0
2007-03-05 19:19:00,89.577,89.606,89.572,89.597,546700001.0
2007-03-05 19:20:00,89.599,89.613,89.577,89.585,509300003.0
2007-03-05 19:21:00,89.595,89.608,89.547,89.573,383500000.0
2007-03-05 19:22:00,89.56,89.589,89.496,89.532,340900002.0
2007-03-05 19:23:00,89.578,89.591,89.542,89.565,1451999996.0
2007-03-05 19:24:00,89.555,89.586,89.541,89.575,697500006.0
2007-03-05 19:25:00,89.561,89.592,89.541,89.584,983400000.0
2007-03-05 19:26:00,89.583,89.597,89.564,89.57,1294499999.0
2007-03-05 19:27:00,89.592,89.601,89.567,89.577,1270999985.0
2007-03-05 19:28:00,89.596,89.752,89.576,89.595,588900004.0
2007-03-05 19:29:00,89.575,89.59,89.514,89.542,637099995.0
2007-03-05 19:30:00,89.567,89.591,89.554,89.566,776200002.0
2007-03-05 19:31:00,89.55,89.591,89.55,89.591,666099991.0
2007-03-05 19:32:00,89.588,89.588,89.519,89.537,958999996.0
2007-03-05 19:33:00,89.535,89.562,89.52,89.549,688900001.0
2007-03-05 19:34:00,89.567,89.606,89.565,89.597,1130899992.0
2007-03-05 19:35:00,89.6,89.605,89.546,89.58,637099999.0
2007-03-05 19:36:00,89.618,89.655,89.603,89.618,429700001.0
2007-03-05 19:37:00,89.629,89.629,89.587,89.594,195099999.0
2007-03-05 19:38:00,89.574,89.619,89.561,89.607,895699999.0
2007-03-05 19:39:00,89.578,89.615,89.578,89.6,753200004.0
2007-03-05 19:40:00,89.575,89.593,89.562,89.562,899200001.0
2007-03-05 19:41:00,89.558,89.582,89.511,89.576,881099999.0
2007-03-05 19:42:00,89.575,89.579,89.51,89.567,540200000.0
2007-03-05 19:43:00,89.576,89.576,89.524,89.524,373499998.0
2007-03-05 19:44:00,89.542,89.563,89.534,89.558,491499995.0
2007-03-05 19:45:00,89.556,89.566,89.534,89.545,566300000.0
2007-03-05 19:46:00,89.545,89.546,89.509,89.509,380500001.0
2007-03-05 19:47:00,89.516,89.533,89.498,89.509,276599998.0
2007-03-05 19:48:00,89.521,89.56,89.518,89.56,812999989.0
2007-03-05 19:49:00,89.561,89.561,89.498,89.498,638799994.0
2007-03-05 19:50:00,89.559,89.559,89.522,89.547,460799998.0
2007-03-05 19:51:00,89.528,89.547,89.478,89.525,295100000.0
2007-03-05 19:52:00,89.556,89.556,89.505,89.511,598400001.0
2007-03-05 19:53:00,89.49,89.508,89.451,89.477,711399991.0
2007-03-05 19:54:00,89.48,89.517,89.439,89.497,978100002.0
2007-03-05 19:55:00,89.497,89.501,89.438,89.481,395199998.0
2007-03-05 19:56:00,89.479,89.519,89.459,89.482,397900000.0
2007-03-05 19:57:00,89.488,89.509,89.47,89.479,578299997.0
2007-03-05 19:58:00,89.468,89.491,89.437,89.467,957899999.0
2007-03-05 19:59:00,89.476,89.492,89.439,89.458,968299992.0
2007-03-05 20:00:00,89.459,89.475,89.438,89.465,330400002.0
2007-03-05 20:01:00,89.43,89.484,89.413,89.422,445699997.0
2007-03-05 20:02:00,89.483,89.484,89.451,89.458,665500001.0
2007-03-05 20:03:00,89.44,89.481,89.427,89.439,375000002.0
2007-03-05 20:04:00,89.42,89.456,89.369,89.449,243800000.0
2007-03-05 20:05:00,89.43,89.449,89.391,89.43,596400000.0
2007-03-05 20:06:00,89.431,89.432,89.406,89.406,845599999.0
2007-03-05 20:07:00,89.425,89.442,89.403,89.419,830699999.0
2007-03-05 20:08:00,89.426,89.429,89.388,89.405,434799999.0
2007-03-05 20:09:00,89.397,89.429,89.384,89.42,585199998.0
2007-03-05 20:10:00,89.418,89.418,89.368,89.415,614500001.0
2007-03-05 20:11:00,89.404,89.421,89.392,89.402,811699999.0
2007-03-05 20:12:00,89.402,89.424,89.393,89.413,1492900002.0
2007-03-05 20:13:00,89.416,89.416,89.365,89.373,459100003.0
2007-03-05 20:14:00,89.417,89.427,89.382,89.413,370400001.0
2007-03-05 20:15:00,89.397,89.414,89.356,89.362,764599999.0
2007-03-05 20:16:00,89.409,89.44,89.4,89.435,667399999.0
2007-03-05 20:17:00,89.44,89.451,89.396,89.429,346599998.0
2007-03-05 20:18:00,89.449,89.463,89.429,89.454,108900000.0
2007-03-05 20:19:00,89.439,89.454,89.413,89.426,351099997.0
2007-03-05 20:20:00,89.415,89.415,89.363,89.375,691100002.0
2007-03-05 20:21:00,89.368,89.389,89.363,89.383,538199999.0
2007-03-05 20:22:00,89.384,89.405,89.373,89.388,869599998.0
2007-03-05 20:23:00,89.383,89.4,89.372,89.383,575599997.0
2007-03-05 20:24:00,89.357,89.384,89.341,89.355,420899994.0
2007-03-05 20:25:00,89.333,89.37,89.321,89.36,632200000.0
2007-03-05 20:26:00,89.361,89.376,89.347,89.368,494099997.0
2007-03-05 20:27:00,89.363,89.4,89.363,89.4,328999999.0
2007-03-05 20:28:00,89.4,89.429,89.388,89.393,1325499996.0
2007-03-05 20:29:00,89.378,89.404,89.321,89.333,1466899993.0
2007-03-05 20:30:00,89.388,89.408,89.367,89.376,1355599999.0
2007-03-05 20:31:00,89.38,89.398,89.345,89.353,1005699999.0
2007-03-05 20:32:00,89.403,89.404,89.364,89.364,1067699997.0
2007-03-05 20:33:00,89.371,89.398,89.364,89.396,668699998.0
2007-03-05 20:34:00,89.392,89.392,89.338,89.354,305399998.0
2007-03-05 20:35:00,89.391,89.391,89.331,89.344,423999997.0
2007-03-05 20:36:00,89.367,89.395,89.361,89.395,519600001.0
2007-03-05 20:37:00,89.37,89.41,89.345,89.41,622900004.0
2007-03-05 20:38:00,89.417,89.422,89.368,89.369,1020100003.0
2007-03-05 20:39:00,89.397,89.418,89.389,89.404,641200001.0
2007-03-05 20:40:00,89.401,89.409,89.349,89.361,1417699993.0
2007-03-05 20:41:00,89.368,89.406,89.337,89.376,1140300005.0
2007-03-05 20:42:00,89.395,89.426,89.394,89.426,1015499996.0
2007-03-05 20:43:00,89.413,89.436,89.412,89.435,688199990.0
2007-03-05 20:44:00,89.408,89.458,89.387,89.399,823299996.0
2007-03-05 20:45:00,89.446,89.464,89.388,89.435,633499994.0
2007-03-05 20:46:00,89.44,89.46,89.398,89.435,652100001.0
2007-03-05 20:47:00,89.474,89.474,89.414,89.446,1180699993.0
2007-03-05 20:48:00,89.455,89.475,89.442,89.45,614800001.0
2007-03-05 20:49:00,89.452,89.463,89.41,89.417,383600000.0
2007-03-05 20:50:00,89.461,89.476,89.432,89.476,953699999.0
2007-03-05 20:51:00,89.46,89.484,89.422,89.467,418300003.0
2007-03-05 20:52:00,89.481,89.487,89.416,89.442,309500000.0
2007-03-05 20:53:00,89.41,89.468,89.374,89.405,1015799998.0
2007-03-05 20:54:00,89.427,89.443,89.405,89.426,591800000.0
2007-03-05 20:55:00,89.425,89.447,89.414,89.432,1228999998.0
2007-03-05 20:56:00,89.423,89.445,89.38,89.414,795000003.0
2007-03-05 20:57:00,89.436,89.436,89.378,89.401,743200005.0
2007-03-05 20:58:00,89.421,89.442,89.397,89.422,1325200000.0
2007-03-05 20:59:00,89.449,89.451,89.415,89.416,1015700004.0
2007-03-05 21:00:00,89.408,89.434,89.397,89.397,1181199999.0
2007-03-05 21:01:00,89.41,89.44,89.397,89.432,863400002.0
2007-03-05 21:02:00,89.445,89.479,89.437,89.445,493300000.0
2007-03-05 21:03:00,89.46,89.46,89.429,89.429,436899997.0
2007-03-05 21:04:00,89.388,89.433,89.381,89.412,344400001.0
2007-03-05 21:05:00,89.384,89.432,89.384,89.42,590099999.0
2007-03-05 21:06:00,89.413,89.413,89.366,89.392,639899999.0
2007-03-05 21:07:00,89.385,89.413,89.335,89.368,856799998.0
2007-03-05 21:08:00,89.375,89.399,89.335,89.387,747599998.0
2007-03-05 21:09:00,89.369,89.391,89.359,89.377,326000001.0
2007-03-05 21:10:00,89.374,89.383,89.332,89.347,607800001.0
2007-03-05 21:11:00,89.355,89.37,89.309,89.32,588199995.0
2007-03-05 21:12:00,89.337,89.337,89.28,89.305,270899999.0
2007-03-05 21:13:00,89.304,89.338,89.288,89.313,260500003.0
2007-03-05 21:14:00,89.339,89.339,89.285,89.285,548900004.0
2007-03-05 21:15:00,89.269,89.297,89.262,89.281,1132699990.0
2007-03-05 21:16:00,89.26,89.291,89.253,89.285,854499999.0
2007-03-05 21:17:00,89.227,89.285,89.211,89.223,1050600004.0
2007-03-05 21:18:00,89.285,89.29,89.253,89.276,656299989.0
2007-03-05 21:19:00,89.278,89.289,89.23,89.268,913799997.0
2007-03-05 21:20:00,89.276,89.282,89.221,89.251,1412900005.0
2007-03-05 21:21:00,89.273,89.294,89.26,89.278,1083899996.0
2007-03-05 21:22:00,89.245,89.27,89.216,89.234,903199996.0
2007-03-05 21:23:00,89.25,89.272,89.211,89.243,635899999.0
2007-03-05 21:24:00,89.25,89.27,89.206,89.224,759800005.0
2007-03-05 21:25:00,89.22,89.231,89.167,89.217,1179600001.0
2007-03-05 21:26:00,89.2,89.226,89.183,89.212,454599998.0
2007-03-05 21:27:00,89.207,89.228,89.203,89.217,350999999.0
2007-03-05 21:28:00,89.197,89.216,89.16,89.19,327200000.0
2007-03-05 21:29:00,89.209,89.232,89.197,89.214,632799998.0
2007-03-05 21:30:00,89.203,89.23,89.166,89.204,453999994.0
2007-03-05 21:31:00,89.22,89.228,89.171,89.196,384399996.0
2007-03-05 21:32:00,89.202,89.218,89.178,89.207,368199996.0
2007-03-05 21:33:00,89.214,89.227,89.195,89.212,405400000.0
2007-03-05 21:34:00,89.204,89.223,89.167,89.198,198800003.0
2007-03-05 21:35:00,89.22,89.232,89.171,89.171,481799999.0
2007-03-05 21:36:00,89.177,89.234,89.155,89.234,488299999.0
2007-03-05 21:37:00,89.214,89.248,89.194,89.24,539299994.0
2007-03-05 21:38:00,89.257,89.284,89.242,89.284,103099999.0
2007-03-05 21:39:00,89.295,89.316,89.283,89.299,197199999.0
2007-03-05 21:40:00,89.278,89.311,89.268,89.282,522699997.0
2007-03-05 21:41:00,89.284,89.296,89.26,89.274,362400000.0
2007-03-05 21:42:00,89.266,89.286,89.232,89.276,340100000.0
2007-03-05 21:43:00,89.252,89.271,89.214,89.224,354299997.0
2007-03-05 21:44:00,89.24,89.278,89.238,89.255,901199996.0
2007-03-05 21:45:00,89.229,89.255,89.218,89.238,412300001.0
2007-03-05 21:46:00,89.245,89.281,89.245,89.281,172399998.0
2007-03-05 21:47:00,89.257,89.276,89.223,89.268,402499999.0
2007-03-05 21:48:00,89.268,89.268,89.227,89.246,656100002.0
2007-03-05 21:49:00,89.25,89.265,89.205,89.237,229100002.0
2007-03-05 21:50:00,89.24,89.269,89.232,89.256,145500001.0
2007-03-05 21:51:00,89.242,89.27,89.236,89.265,411699997.0
2007-03-05 21:52:00,89.24,89.261,89.231,89.256,166700003.0
2007-03-05 21:53:00,89.266,89.274,89.229,89.252,621800001.0
2007-03-05 21:54:00,89.238,89.271,89.205,89.254,279700000.0
2007-03-05 21:55:00,89.274,89.276,89.233,89.233,268600000.0
2007-03-05 21:56:00,89.222,89.253,89.207,89.219,248000001.0
2007-03-05 21:57:00,89.223,89.242,89.196,89.211,221300002.0
2007-03-05 21:58:00,89.236,89.247,89.208,89.208,158800001.0
2007-03-05 21:59:00,89.22,89.232,89.179,89.209,488099999.0
2007-03-05 22:00:00,89.211,89.234,89.199,89.218,567800002.0
2007-03-05 22:01:00,89.233,89.243,89.2,89.221,600699995.0
2007-03-05 22:02:00,89.226,89.242,89.169,89.242,593000001.0
2007-03-05 22:03:00,89.212,89.236,89.192,89.233,434100003.0
2007-03-05 22:04:00,89.233,89.238,89.188,89.222,525000003.0
2007-03-05 22:05:00,89.237,89.238,89.195,89.195,207200001.0
2007-03-05 22:06:00,89.245,89.245,89.221,89.233,271499999.0
2007-03-05 22:07:00,89.211,89.23,89.197,89.205,222700000.0
2007-03-05 22:08:00,89.219,89.232,89.207,89.21,193299998.0
2007-03-05 22:09:00,89.219,89.244,89.218,89.237,149499997.0
2007-03-05 22:10:00,89.23,89.242,89.208,89.234,185800000.0
2007-03-05 22:11:00,89.229,89.229,89.196,89.196,530399999.0
2007-03-05 22:12:00,89.194,89.195,89.164,89.177,319399999.0
2007-03-05 22:13:00,89.184,89.207,89.174,89.203,439000000.0
2007-03-05 22:14:00,89.18,89.213,89.16,89.213,314799999.0
2007-03-05 22:15:00,89.192,89.223,89.174,89.223,233600003.0
2007-03-05 22:16:00,89.226,89.228,89.18,89.208,439899996.0
2007-03-05 22:17:00,89.184,89.22,89.184,89.198,166200000.0
2007-03-05 22:18:00,89.223,89.246,89.214,89.233,276700001.0
2007-03-05 22:19:00,89.24,89.269,89.21,89.217,338700003.0
2007-03-05 22:20:00,89.269,89.269,89.237,89.257,251600001.0
2007-03-05 22:21:00,89.235,89.25,89.224,89.25,240600000.0
2007-03-05 22:22:00,89.2,89.263,89.193,89.241,321999999.0
2007-03-05 22:23:00,89.278,89.292,89.263,89.275,458600002.0
2007-03-05 22:24:00,89.275,89.307,89.269,89.279,295500003.0
2007-03-05 22:25:00,89.286,89.299,89.231,89.231,179299998.0
2007-03-05 22:26:00,89.296,89.31,89.275,89.292,180400003.0
2007-03-05 22:27:00,89.31,89.31,89.265,89.276,674199995.0
2007-03-05 22:28:00,89.27,89.298,89.266,89.285,269899998.0
2007-03-05 22:29:00,89.283,89.31,89.281,89.287,262000002.0
2007-03-05 22:30:00,89.288,89.31,89.276,89.31,96200001.0
2007-03-05 22:31:00,89.313,89.313,89.247,89.271,649199999.0
2007-03-05 22:32:00,89.292,89.297,89.221,89.221,289199995.0
2007-03-05 22:33:00,89.301,89.301,89.264,89.272,576300001.0
2007-03-05 22:34:00,89.278,89.319,89.278,89.3,592900001.0
2007-03-05 22:35:00,89.285,89.307,89.249,89.261,228299997.0
2007-03-05 22:36:00,89.262,89.309,89.262,89.293,375099999.0
2007-03-05 22:37:00,89.298,89.305,89.259,89.283,247500000.0
2007-03-05 22:38:00,89.294,89.311,89.265,89.3,176200005.0
2007-03-05 22:39:00,89.278,89.313,89.233,89.247,337999997.0
2007-03-05 22:40:00,89.274,89.304,89.263,89.28,212700001.0
2007-03-05 22:41:00,89.273,89.309,89.257,89.28,164699999.0
2007-03-05 22:42:00,89.28,89.3,89.266,89.29,285699997.0
2007-03-05 22:43:00,89.255,89.279,89.229,89.279,317799997.0
2007-03-05 22:44:00,89.259,89.273,89.209,89.21,369199998.0
2007-03-05 22:45:00,89.264,89.271,89.228,89.245,492100002.0
2007-03-05 22:46:00,89.268,89.296,89.251,89.257,184999997.0
2007-03-05 22:47:00,89.283,89.312,89.256,89.291,330099997.0
2007-03-05 22:48:00,89.289,89.314,89.273,89.297,361999998.0
2007-03-05 22:49:00,89.281,89.3,89.244,89.244,362999992.0
2007-03-05 22:50:00,89.287,89.303,89.241,89.277,306999999.0
2007-03-05 22:51:00,89.303,89.312,89.235,89.279,213799999.0
2007-03-05 22:52:00,89.315,89.321,89.275,89.293,191900000.0
2007-03-05 22:53:00,89.31,89.328,89.271,89.317,517600003.0
2007-03-05 22:54:00,89.302,89.324,89.283,89.305,245100002.0
2007-03-05 22:55:00,89.271,89.312,89.239,89.264,268300000.0
2007-03-05 22:56:00,89.277,89.307,89.265,89.295,279599995.0
2007-03-05 22:57:00,89.286,89.311,89.265,89.289,322200001.0
2007-03-05 22:58:00,89.263,89.287,89.224,89.287,249000003.0
2007-03-05 22:59:00,89.286,89.286,89.171,89.264,672099997.0
2007-03-05 23:00:00,89.261,89.261,89.217,89.221,210999999.0
2007-03-05 23:01:00,89.214,89.243,89.163,89.24,194100001.0
2007-03-05 23:02:00,89.222,89.229,89.186,89.19,245499997.0
2007-03-05 23:03:00,89.193,89.21,89.174,89.175,250299997.0
2007-03-05 23:04:00,89.21,89.221,89.176,89.184,207500000.0
2007-03-05 23:05:00,89.195,89.199,89.148,89.148,146899999.0
2007-03-05 23:06:00,89.14,89.172,89.14,89.164,268400002.0
2007-03-05 23:07:00,89.163,89.163,89.114,89.122,155800002.0
2007-03-05 23:08:00,89.137,89.144,89.117,89.125,231000000.0
2007-03-05 23:09:00,89.147,89.154,89.105,89.118,179700001.0
2007-03-05 23:10:00,89.162,89.165,89.137,89.137,249199999.0
2007-03-05 23:11:00,89.15,89.162,89.135,89.16,192299997.0
2007-03-05 23:12:00,89.144,89.168,89.119,89.15,124899999.0
2007-03-05 23:13:00,89.179,89.187,89.148,89.151,185800003.0
2007-03-05 23:14:00,89.164,89.164,89.127,89.127,237899997.0
2007-03-05 23:15:00,89.149,89.168,89.123,89.141,205300000.0
2007-03-05 23:16:00,89.112,89.134,89.102,89.117,263299999.0
2007-03-05 23:17:00,89.09,89.111,89.072,89.093,209800000.0
2007-03-05 23:18:00,89.053,89.088,89.046,89.059,205900002.0
2007-03-05 23:19:00,89.071,89.094,89.064,89.078,124600002.0
2007-03-05 23:20:00,89.075,89.092,89.037,89.051,183100000.0
2007-03-05 23:21:00,89.069,89.087,89.059,89.064,260599996.0
2007-03-05 23:22:00,89.066,89.066,89.009,89.034,159099999.0
2007-03-05 23:23:00,89.066,89.071,89.034,89.034,318200001.0
2007-03-05 23:24:00,89.08,89.08,89.034,89.056,149400001.0
2007-03-05 23:25:00,89.065,89.08,89.03,89.04,196199996.0
2007-03-05 23:26:00,89.067,89.067,89.019,89.042,191299998.0
2007-03-05 23:27:00,89.052,89.076,89.027,89.04,195100001.0
2007-03-05 23:28:00,89.057,89.058,89.037,89.039,120099999.0
2007-03-05 23:29:00,89.051,89.081,89.003,89.052,235099998.0
2007-03-05 23:30:00,89.026,89.075,89.023,89.063,157800000.0
2007-03-05 23:31:00,88.997,89.062,88.994,89.062,126399999.0
2007-03-05 23:32:00,89.042,89.086,89.026,89.03,154699995.0
2007-03-05 23:33:00,89.077,89.085,89.047,89.071,149799999.0
2007-03-05 23:34:00,89.037,89.083,89.022,89.051,183899999.0
2007-03-05 23:35:00,89.056,89.078,89.027,89.061,151299998.0
2007-03-05 23:36:00,89.082,89.089,89.047,89.054,256599999.0
2007-03-05 23:37:00,89.091,89.1,89.035,89.049,183800000.0
2007-03-05 23:38:00,89.071,89.075,89.028,89.051,117900002.0
2007-03-05 23:39:00,89.034,89.067,88.977,89.058,124999999.0
2007-03-05 23:40:00,89.026,89.074,89.021,89.067,209999997.0
2007-03-05 23:41:00,89.049,89.062,89.007,89.059,291899997.0
2007-03-05 23:42:00,89.067,89.074,89.01,89.011,212600001.0
2007-03-05 23:43:00,89.039,89.073,89.035,89.057,117900001.0
2007-03-05 23:44:00,89.056,89.068,89.044,89.063,146200000.0
2007-03-05 23:45:00,89.046,89.072,89.046,89.063,251300004.0
2007-03-05 23:46:00,89.018,89.066,89.009,89.066,174599999.0
2007-03-05 23:47:00,89.047,89.068,89.043,89.057,196699998.0
2007-03-05 23:48:00,89.012,89.045,89.003,89.014,143899999.0
2007-03-05 23:49:00,89.027,89.039,88.999,89.032,200100004.0
2007-03-05 23:50:00,89.028,89.031,89.006,89.006,136800000.0
2007-03-05 23:51:00,88.972,89.012,88.972,88.998,123400000.0
2007-03-05 23:52:00,88.992,88.992,88.95,88.958,212399997.0
2007-03-05 23:53:00,88.93,88.973,88.926,88.967,288199997.0
2007-03-05 23:54:00,88.957,88.957,88.934,88.951,264999998.0
2007-03-05 23:55:00,88.953,88.966,88.944,88.958,199599999.0
2007-03-05 23:56:00,88.952,88.958,88.919,88.942,201700002.0
2007-03-05 23:57:00,88.969,88.974,88.952,88.97,206999998.0
2007-03-05 23:58:00,88.987,88.989,88.955,88.955,236299998.0
2007-03-05 23:59:00,88.95,88.958,88.917,88.931,193199999.0
2007-03-06 00:00:00,88.935,88.959,88.897,88.905,154000001.0
2007-03-06 00:01:00,88.92,88.939,88.908,88.93,281200000.0
2007-03-06 00:02:00,88.911,88.94,88.871,88.896,145299999.0
2007-03-06 00:03:00,88.908,88.931,88.884,88.91,214700000.0
2007-03-06 00:04:00,88.89,88.936,88.873,88.93,231899998.0
2007-03-06 00:05:00,88.896,88.918,88.893,88.907,146199999.0
2007-03-06 00:06:00,88.894,88.912,88.869,88.887,163999998.0
2007-03-06 00:07:00,88.869,88.869,88.789,88.79,217799995.0
2007-03-06 00:08:00,88.79,88.851,88.766,88.824,95100000.0
2007-03-06 00:09:00,88.857,88.877,88.836,88.867,127200002.0
2007-03-06 00:10:00,88.863,88.883,88.841,88.87,217700002.0
2007-03-06 00:11:00,88.853,88.881,88.833,88.873,132799999.0
2007-03-06 00:12:00,88.858,88.869,88.839,88.84,206599999.0
2007-03-06 00:13:00,88.845,88.901,88.845,88.864,263800000.0
2007-03-06 00:14:00,88.851,88.868,88.842,88.861,198999999.0
2007-03-06 00:15:00,88.86,88.869,88.834,88.869,219400001.0
2007-03-06 00:16:00,88.865,88.865,88.836,88.836,181599998.0
2007-03-06 00:17:00,88.863,88.889,88.855,88.869,115400000.0
2007-03-06 00:18:00,88.894,88.894,88.849,88.864,218000001.0
2007-03-06 00:19:00,88.897,88.898,88.876,88.878,195999999.0
2007-03-06 00:20:00,88.874,88.906,88.857,88.864,245400003.0
2007-03-06 00:21:00,88.848,88.876,88.839,88.852,106199999.0
2007-03-06 00:22:00,88.842,88.858,88.826,88.837,171100000.0
2007-03-06 00:23:00,88.829,88.829,88.79,88.796,250200003.0
2007-03-06 00:24:00,88.794,88.844,88.778,88.819,149200000.0
2007-03-06 00:25:00,88.845,88.866,88.825,88.866,180599998.0
2007-03-06 00:26:00,88.847,88.871,88.829,88.839,208999998.0
2007-03-06 00:27:00,88.836,88.836,88.794,88.816,209900000.0
2007-03-06 00:28:00,88.833,88.842,88.81,88.81,218199998.0
2007-03-06 00:29:00,88.817,88.841,88.813,88.829,187900002.0
2007-03-06 00:30:00,88.837,88.842,88.81,88.81,171799998.0
2007-03-06 00:31:00,88.804,88.821,88.786,88.798,205900000.0
2007-03-06 00:32:00,88.827,88.85,88.823,88.836,187900000.0
2007-03-06 00:33:00,88.832,88.832,88.792,88.803,224600003.0
2007-03-06 00:34:00,88.824,88.826,88.797,88.797,111600002.0
2007-03-06 00:35:00,88.788,88.805,88.783,88.795,158600003.0
2007-03-06 00:36:00,88.809,88.81,88.787,88.787,229500001.0
2007-03-06 00:37:00,88.759,88.784,88.75,88.778,202399999.0
2007-03-06 00:38:00,88.74,88.771,88.719,88.761,284800000.0
2007-03-06 00:39:00,88.748,88.76,88.717,88.75,180000003.0
2007-03-06 00:40:00,88.75,88.753,88.713,88.718,214300000.0
2007-03-06 00:41:00,88.736,88.755,88.687,88.695,167100000.0
2007-03-06 00:42:00,88.655,88.711,88.655,88.701,302899995.0
2007-03-06 00:43:00,88.683,88.712,88.663,88.673,169500002.0
2007-03-06 00:44:00,88.664,88.685,88.658,88.673,99100000.0
2007-03-06 00:45:00,88.676,88.677,88.642,88.642,215000000.0
2007-03-06 00:46:00,88.647,88.647,88.602,88.602,134899998.0
2007-03-06 00:47:00,88.589,88.589,88.558,88.558,258399998.0
2007-03-06 00:48:00,88.595,88.597,88.568,88.568,218999998.0
2007-03-06 00:49:00,88.613,88.657,88.613,88.657,157400000.0
2007-03-06 00:50:00,88.654,88.668,88.61,88.644,167700001.0
2007-03-06 00:51:00,88.609,88.653,88.609,88.652,203100000.0
2007-03-06 00:52:00,88.632,88.65,88.626,88.637,100600002.0
2007-03-06 00:53:00,88.609,88.64,88.605,88.64,140799999.0
2007-03-06 00:54:00,88.624,88.63,88.582,88.582,145599997.0
2007-03-06 00:55:00,88.56,88.592,88.546,88.567,269100005.0
2007-03-06 00:56:00,88.572,88.584,88.546,88.577,243199997.0
2007-03-06 00:57:00,88.558,88.575,88.538,88.549,117500000.0
2007-03-06 00:58:00,88.529,88.553,88.526,88.553,175499998.0
2007-03-06 00:59:00,88.533,88.55,88.514,88.533,170799997.0
2007-03-06 01:00:00,88.518,88.542,88.492,88.492,270999997.0
2007-03-06 01:01:00,88.506,88.528,88.498,88.509,140700000.0
2007-03-06 01:02:00,88.492,88.504,88.472,88.473,163800001.0
2007-03-06 01:03:00,88.507,88.514,88.474,88.478,159299997.0
2007-03-06 01:04:00,88.504,88.516,88.49,88.491,183200000.0
2007-03-06 01:05:00,88.494,88.518,88.481,88.486,139899999.0
2007-03-06 01:06:00,88.479,88.508,88.458,88.508,233800000.0
2007-03-06 01:07:00,88.52,88.539,88.515,88.534,95700001.0
2007-03-06 01:08:00,88.529,88.571,88.529,88.564,191400001.0
2007-03-06 01:09:00,88.553,88.572,88.534,88.541,230499998.0
2007-03-06 01:10:00,88.545,88.6,88.545,88.6,200899997.0
2007-03-06 01:11:00,88.603,88.603,88.571,88.571,199200003.0
2007-03-06 01:12:00,88.594,88.613,88.57,88.59,139000000.0
2007-03-06 01:13:00,88.623,88.648,88.61,88.625,146300000.0
2007-03-06 01:14:00,88.61,88.665,88.61,88.665,255199999.0
2007-03-06 01:15:00,88.688,88.69,88.666,88.666,201499998.0
2007-03-06 01:16:00,88.642,88.665,88.625,88.661,143300000.0
2007-03-06 01:17:00,88.655,88.669,88.64,88.655,279300002.0
2007-03-06 01:18:00,88.654,88.654,88.606,88.633,206000001.0
2007-03-06 01:19:00,88.622,88.641,88.591,88.63,176900000.0
2007-03-06 01:20:00,88.637,88.645,88.603,88.611,298199994.0
2007-03-06 01:21:00,88.646,88.654,88.616,88.648,152800000.0
2007-03-06 01:22:00,88.638,88.672,88.638,88.672,196999998.0
2007-03-06 01:23:00,88.675,88.692,88.624,88.624,182000001.0
2007-03-06 01:24:00,88.707,88.737,88.698,88.705,187299994.0
2007-03-06 01:25:00,88.725,88.725,88.677,88.677,196100001.0
2007-03-06 01:26:00,88.713,88.744,88.701,88.744,234299999.0
2007-03-06 01:27:00,88.754,88.777,88.754,88.775,103300000.0
2007-03-06 01:28:00,88.807,88.847,88.807,88.847,174399998.0
2007-03-06 01:29:00,88.879,88.918,88.876,88.892,302600000.0
2007-03-06 01:30:00,88.898,88.918,88.871,88.887,196299998.0
2007-03-06 01:31:00,88.907,88.927,88.888,88.894,402900000.0
2007-03-06 01:32:00,88.883,88.898,88.854,88.854,362499998.0
2007-03-06 01:33:00,88.85,88.85,88.816,88.828,227400003.0
2007-03-06 01:34:00,88.785,88.827,88.782,88.812,151699998.0
2007-03-06 01:35:00,88.818,88.818,88.771,88.771,136300001.0
2007-03-06 01:36:00,88.803,88.803,88.742,88.742,253399999.0
2007-03-06 01:37:00,88.757,88.764,88.724,88.733,114399999.0
2007-03-06 01:38:00,88.697,88.72,88.675,88.687,183999999.0
2007-03-06 01:39:00,88.675,88.706,88.668,88.673,186000000.0
2007-03-06 01:40:00,88.674,88.687,88.652,88.668,288900003.0
2007-03-06 01:41:00,88.682,88.72,88.682,88.72,141900000.0
2007-03-06 01:42:00,88.729,88.729,88.691,88.7,196399999.0
2007-03-06 01:43:00,88.731,88.764,88.722,88.75,157500001.0
2007-03-06 01:44:00,88.755,88.755,88.723,88.723,174499999.0
2007-03-06 01:45:00,88.715,88.751,88.715,88.743,143800000.0
2007-03-06 01:46:00,88.757,88.803,88.749,88.777,220600003.0
2007-03-06 01:47:00,88.8,88.811,88.756,88.792,184300002.0
2007-03-06 01:48:00,88.792,88.814,88.77,88.791,249699997.0
2007-03-06 01:49:00,88.832,88.848,88.817,88.825,190999999.0
2007-03-06 01:50:00,88.822,88.847,88.808,88.847,183000000.0
2007-03-06 01:51:00,88.84,88.862,88.812,88.839,165400001.0
2007-03-06 01:52:00,88.841,88.87,88.832,88.87,282299997.0
2007-03-06 01:53:00,88.865,88.879,88.853,88.86,264799997.0
2007-03-06 01:54:00,88.831,88.869,88.818,88.864,158499998.0
2007-03-06 01:55:00,88.849,88.878,88.84,88.861,200899999.0
2007-03-06 01:56:00,88.866,88.866,88.821,88.821,164499998.0
2007-03-06 01:57:00,88.878,88.893,88.862,88.893,149699998.0
2007-03-06 01:58:00,88.876,88.91,88.874,88.91,139899998.0
2007-03-06 01:59:00,88.921,88.941,88.91,88.915,382900000.0
2007-03-06 02:00:00,88.896,88.943,88.896,88.934,212100001.0
2007-03-06 02:01:00,88.955,88.988,88.938,88.966,329199999.0
2007-03-06 02:02:00,88.978,89.009,88.973,89.0,190299998.0
2007-03-06 02:03:00,89.028,89.166,89.028,89.147,241200000.0
2007-03-06 02:04:00,89.181,89.198,89.161,89.162,168200000.0
2007-03-06 02:05:00,89.185,89.279,89.168,89.252,168199999.0
2007-03-06 02:06:00,89.278,89.278,89.247,89.248,58200000.0
2007-03-06 02:07:00,89.244,89.265,89.195,89.213,275699996.0
2007-03-06 02:08:00,89.219,89.243,89.193,89.202,243200000.0
2007-03-06 02:09:00,89.188,89.214,89.185,89.214,175999999.0
2007-03-06 02:10:00,89.193,89.212,89.19,89.208,173200002.0
2007-03-06 02:11:00,89.196,89.263,89.183,89.241,192999998.0
2007-03-06 02:12:00,89.262,89.269,89.207,89.207,256499998.0
2007-03-06 02:13:00,89.198,89.256,89.198,89.256,209000001.0
2007-03-06 02:14:00,89.265,89.311,89.262,89.294,99200000.0
2007-03-06 02:15:00,89.296,89.308,89.274,89.305,303900000.0
2007-03-06 02:16:00,89.298,89.321,89.293,89.3,211800001.0
2007-03-06 02:17:00,89.297,89.312,89.29,89.294,74800000.0
2007-03-06 02:18:00,89.292,89.329,89.281,89.282,257299999.0
2007-03-06 02:19:00,89.252,89.271,89.242,89.266,270699997.0
2007-03-06 02:20:00,89.278,89.278,89.242,89.245,89399999.0
2007-03-06 02:21:00,89.253,89.274,89.242,89.266,202500002.0
2007-03-06 02:22:00,89.247,89.27,89.245,89.268,153200000.0
2007-03-06 02:23:00,89.263,89.266,89.239,89.245,170400001.0
2007-03-06 02:24:00,89.273,89.292,89.25,89.287,191499998.0
2007-03-06 02:25:00,89.284,89.303,89.267,89.279,153000000.0
2007-03-06 02:26:00,89.277,89.3,89.277,89.3,171899998.0
2007-03-06 02:27:00,89.317,89.335,89.311,89.311,168799999.0
2007-03-06 02:28:00,89.309,89.342,89.308,89.342,182799998.0
2007-03-06 02:29:00,89.327,89.349,89.307,89.316,180300000.0
2007-03-06 02:30:00,89.367,89.37,89.305,89.313,170100000.0
2007-03-06 02:31:00,89.347,89.381,89.334,89.361,143300001.0
2007-03-06 02:32:00,89.396,89.454,89.386,89.423,139099997.0
2007-03-06 02:33:00,89.481,89.56,89.475,89.557,137900000.0
2007-03-06 02:34:00,89.548,89.615,89.53,89.593,86799999.0
2007-03-06 02:35:00,89.579,89.601,89.554,89.573,147300001.0
2007-03-06 02:36:00,89.544,89.566,89.526,89.534,163999996.0
2007-03-06 02:37:00,89.519,89.534,89.504,89.507,200199996.0
2007-03-06 02:38:00,89.516,89.533,89.487,89.518,285899997.0
2007-03-06 02:39:00,89.512,89.544,89.486,89.511,308599996.0
2007-03-06 02:40:00,89.524,89.545,89.512,89.513,154600000.0
2007-03-06 02:41:00,89.556,89.572,89.536,89.572,126100001.0
2007-03-06 02:42:00,89.55,89.569,89.531,89.548,136900001.0
2007-03-06 02:43:00,89.546,89.554,89.508,89.508,172799998.0
2007-03-06 02:44:00,89.504,89.522,89.456,89.469,140200001.0
2007-03-06 02:45:00,89.472,89.476,89.43,89.43,198200000.0
2007-03-06 02:46:00,89.438,89.451,89.392,89.428,226399998.0
2007-03-06 02:47:00,89.444,89.461,89.429,89.453,295599997.0
2007-03-06 02:48:00,89.45,89.45,89.42,89.42,138100000.0
2007-03-06 02:49:00,89.406,89.418,89.387,89.394,196000001.0
2007-03-06 02:50:00,89.402,89.419,89.382,89.405,277799994.0
2007-03-06 02:51:00,89.403,89.403,89.359,89.363,107300002.0
2007-03-06 02:52:00,89.386,89.393,89.349,89.349,223099999.0
2007-03-06 02:53:00,89.366,89.368,89.331,89.331,193000000.0
2007-03-06 02:54:00,89.321,89.355,89.312,89.322,126399999.0
2007-03-06 02:55:00,89.343,89.383,89.338,89.349,171000000.0
2007-03-06 02:56:00,89.373,89.431,89.369,89.407,191399996.0
2007-03-06 02:57:00,89.436,89.466,89.422,89.438,354399999.0
2007-03-06 02:58:00,89.441,89.449,89.417,89.426,140000000.0
2007-03-06 02:59:00,89.424,89.449,89.417,89.428,277899997.0
2007-03-06 03:00:00,89.432,89.483,89.427,89.465,138600001.0
2007-03-06 03:01:00,89.448,89.47,89.442,89.453,213699999.0
2007-03-06 03:02:00,89.444,89.446,89.397,89.404,172900000.0
2007-03-06 03:03:00,89.439,89.495,89.429,89.48,246699997.0
2007-03-06 03:04:00,89.497,89.562,89.497,89.545,261199998.0
2007-03-06 03:05:00,89.555,89.587,89.548,89.564,197299998.0
2007-03-06 03:06:00,89.583,89.596,89.561,89.567,208099999.0
2007-03-06 03:07:00,89.562,89.577,89.543,89.553,187199997.0
2007-03-06 03:08:00,89.552,89.574,89.532,89.559,215099999.0
2007-03-06 03:09:00,89.57,89.611,89.57,89.611,250900000.0
2007-03-06 03:10:00,89.616,89.625,89.593,89.601,211199999.0
2007-03-06 03:11:00,89.616,89.624,89.597,89.608,195899997.0
2007-03-06 03:12:00,89.625,89.652,89.606,89.629,230800001.0
2007-03-06 03:13:00,89.673,89.691,89.656,89.69,226499999.0
2007-03-06 03:14:00,89.71,89.726,89.693,89.693,175700000.0
2007-03-06 03:15:00,89.689,89.733,89.685,89.733,206599999.0
2007-03-06 03:16:00,89.703,89.729,89.694,89.715,257499996.0
2007-03-06 03:17:00,89.703,89.75,89.695,89.719,207800001.0
2007-03-06 03:18:00,89.739,89.751,89.707,89.717,152499999.0
2007-03-06 03:19:00,89.7,89.721,89.695,89.716,198700002.0
2007-03-06 03:20:00,89.718,89.73,89.691,89.695,247500003.0
2007-03-06 03:21:00,89.706,89.72,89.68,89.698,188199999.0
2007-03-06 03:22:00,89.724,89.737,89.705,89.72,174400000.0
2007-03-06 03:23:00,89.74,89.759,89.721,89.735,216000003.0
2007-03-06 03:24:00,89.704,89.72,89.683,89.703,130799999.0
2007-03-06 03:25:00,89.7,89.724,89.698,89.712,177499999.0
2007-03-06 03:26:00,89.693,89.717,89.671,89.689,209299995.0
2007-03-06 03:27:00,89.658,89.69,89.646,89.69,122400000.0
2007-03-06 03:28:00,89.711,89.742,89.705,89.72,197599998.0
2007-03-06 03:29:00,89.725,89.748,89.714,89.734,274700000.0
2007-03-06 03:30:00,89.732,89.758,89.723,89.752,266599999.0
2007-03-06 03:31:00,89.752,89.797,89.752,89.789,169799999.0
2007-03-06 03:32:00,89.768,89.796,89.767,89.791,205800000.0
2007-03-06 03:33:00,89.763,89.78,89.735,89.76,243400003.0
2007-03-06 03:34:00,89.765,89.794,89.737,89.772,255499999.0
2007-03-06 03:35:00,89.785,89.785,89.722,89.753,155200000.0
2007-03-06 03:36:00,89.764,89.781,89.749,89.765,213200001.0
2007-03-06 03:37:00,89.767,89.776,89.744,89.756,185099996.0
2007-03-06 03:38:00,89.75,89.758,89.736,89.737,113599999.0
2007-03-06 03:39:00,89.734,89.767,89.734,89.755,248499998.0
2007-03-06 03:40:00,89.748,89.777,89.746,89.777,351299998.0
2007-03-06 03:41:00,89.771,89.771,89.743,89.743,166999999.0
2007-03-06 03:42:00,89.728,89.751,89.714,89.717,303799999.0
2007-03-06 03:43:00,89.744,89.744,89.683,89.683,101300000.0
2007-03-06 03:44:00,89.735,89.735,89.696,89.706,223200001.0
2007-03-06 03:45:00,89.724,89.724,89.678,89.678,163600000.0
2007-03-06 03:46:00,89.687,89.703,89.651,89.651,250400000.0
2007-03-06 03:47:00,89.659,89.664,89.636,89.646,184500002.0
2007-03-06 03:48:00,89.639,89.652,89.62,89.642,162100003.0
2007-03-06 03:49:00,89.63,89.665,89.629,89.665,144200003.0
2007-03-06 03:50:00,89.636,89.691,89.636,89.691,110599999.0
2007-03-06 03:51:00,89.664,89.697,89.652,89.697,249400001.0
2007-03-06 03:52:00,89.687,89.726,89.687,89.725,146000002.0
2007-03-06 03:53:00,89.704,89.723,89.661,89.666,236499999.0
2007-03-06 03:54:00,89.72,89.723,89.674,89.674,200500001.0
2007-03-06 03:55:00,89.7,89.715,89.683,89.701,63900000.0
2007-03-06 03:56:00,89.707,89.717,89.684,89.691,176399998.0
2007-03-06 03:57:00,89.685,89.713,89.674,89.695,135000001.0
2007-03-06 03:58:00,89.689,89.695,89.664,89.674,112700001.0
2007-03-06 03:59:00,89.652,89.674,89.645,89.668,206300000.0
2007-03-06 04:00:00,89.645,89.678,89.631,89.672,218300001.0
2007-03-06 04:01:00,89.644,89.672,89.619,89.642,197599999.0
2007-03-06 04:02:00,89.652,89.661,89.621,89.621,121899997.0
2007-03-06 04:03:00,89.625,89.638,89.614,89.638,127800001.0
2007-03-06 04:04:00,89.646,89.661,89.618,89.638,224599998.0
2007-03-06 04:05:00,89.655,89.711,89.655,89.697,131699998.0
2007-03-06 04:06:00,89.687,89.729,89.682,89.72,130599999.0
2007-03-06 04:07:00,89.735,89.768,89.705,89.768,222699999.0
2007-03-06 04:08:00,89.775,89.841,89.775,89.841,170500001.0
2007-03-06 04:09:00,89.851,89.913,89.843,89.913,120200000.0
2007-03-06 04:10:00,89.913,89.924,89.893,89.903,207800002.0
2007-03-06 04:11:00,89.911,89.928,89.896,89.912,252500000.0
2007-03-06 04:12:00,89.913,89.913,89.872,89.874,205999999.0
2007-03-06 04:13:00,89.892,89.901,89.864,89.881,183000000.0
2007-03-06 04:14:00,89.913,89.914,89.891,89.893,126799999.0
2007-03-06 04:15:00,89.905,89.917,89.878,89.879,277999996.0
2007-03-06 04:16:00,89.878,89.879,89.848,89.856,324699998.0
2007-03-06 04:17:00,89.884,89.901,89.864,89.884,236199998.0
2007-03-06 04:18:00,89.884,89.901,89.858,89.881,185099999.0
2007-03-06 04:19:00,89.878,89.878,89.856,89.856,352099995.0
2007-03-06 04:20:00,89.853,89.878,89.853,89.878,89100000.0
2007-03-06 04:21:00,89.871,89.876,89.841,89.851,204800000.0
2007-03-06 04:22:00,89.859,89.892,89.855,89.892,132799998.0
2007-03-06 04:23:00,89.878,89.923,89.873,89.923,57300000.0
2007-03-06 04:24:00,89.912,89.957,89.912,89.957,204300002.0
2007-03-06 04:25:00,89.975,90.019,89.958,90.019,197200000.0
2007-03-06 04:26:00,90.016,90.038,90.003,90.015,213599999.0
2007-03-06 04:27:00,90.006,90.025,89.981,90.003,124299997.0
2007-03-06 04:28:00,90.027,90.06,90.015,90.047,182000000.0
2007-03-06 04:29:00,90.063,90.075,90.037,90.051,137699999.0
2007-03-06 04:30:00,90.071,90.088,90.065,90.084,266400001.0
2007-03-06 04:31:00,90.073,90.091,90.062,90.076,210500000.0
2007-03-06 04:32:00,90.078,90.081,90.058,90.065,150499998.0
2007-03-06 04:33:00,90.051,90.069,90.027,90.062,263899998.0
2007-03-06 04:34:00,90.06,90.061,90.029,90.043,170400000.0
2007-03-06 04:35:00,90.037,90.037,89.99,89.99,182599997.0
2007-03-06 04:36:00,90.007,90.015,89.944,89.973,182699998.0
2007-03-06 04:37:00,89.957,89.976,89.938,89.946,166700002.0
2007-03-06 04:38:00,89.975,89.984,89.961,89.962,150700001.0
2007-03-06 04:39:00,89.951,89.973,89.944,89.958,163599999.0
2007-03-06 04:40:00,89.96,89.985,89.956,89.985,222899998.0
2007-03-06 04:41:00,89.978,89.988,89.951,89.969,301999996.0
2007-03-06 04:42:00,90.0,90.024,89.999,90.022,172800000.0
2007-03-06 04:43:00,90.012,90.029,89.994,90.009,259600003.0
2007-03-06 04:44:00,90.015,90.015,89.971,89.982,253700000.0
2007-03-06 04:45:00,89.987,90.01,89.975,89.99,236999998.0
2007-03-06 04:46:00,89.975,89.975,89.941,89.953,178600001.0
2007-03-06 04:47:00,89.966,89.981,89.947,89.967,138800000.0
2007-03-06 04:48:00,89.967,89.976,89.941,89.956,189300000.0
2007-03-06 04:49:00,89.982,90.069,89.97,90.047,148099998.0
2007-03-06 04:50:00,90.054,90.082,90.05,90.077,118300002.0
2007-03-06 04:51:00,90.087,90.09,90.067,90.073,171999999.0
2007-03-06 04:52:00,90.084,90.097,90.07,90.092,158700000.0
2007-03-06 04:53:00,90.097,90.11,90.075,90.084,268800003.0
2007-03-06 04:54:00,90.088,90.121,90.082,90.121,255299998.0
2007-03-06 04:55:00,90.102,90.135,90.102,90.13,177900002.0
2007-03-06 04:56:00,90.11,90.128,90.092,90.097,124600001.0
2007-03-06 04:57:00,90.08,90.08,90.038,90.054,151100000.0
2007-03-06 04:58:00,90.081,90.106,90.069,90.094,159799999.0
2007-03-06 04:59:00,90.083,90.083,90.046,90.046,76800000.0
2007-03-06 05:00:00,90.077,90.1,90.07,90.087,173699998.0
2007-03-06 05:01:00,90.096,90.138,90.087,90.105,219599999.0
2007-03-06 05:02:00,90.137,90.158,90.121,90.138,231900000.0
2007-03-06 05:03:00,90.155,90.181,90.132,90.181,118199999.0
2007-03-06 05:04:00,90.167,90.192,90.154,90.159,176300000.0
2007-03-06 05:05:00,90.131,90.157,90.115,90.142,142300000.0
2007-03-06 05:06:00,90.138,90.138,90.1,90.1,199299999.0
2007-03-06 05:07:00,90.122,90.122,90.086,90.086,205000003.0
2007-03-06 05:08:00,90.093,90.125,90.088,90.097,186400005.0
2007-03-06 05:09:00,90.092,90.116,90.082,90.1,209099998.0
2007-03-06 05:10:00,90.095,90.134,90.095,90.134,219900002.0
2007-03-06 05:11:00,90.118,90.12,90.067,90.067,368200003.0
2007-03-06 05:12:00,90.113,90.113,90.07,90.075,190299996.0
2007-03-06 05:13:00,90.045,90.083,90.039,90.083,149000000.0
2007-03-06 05:14:00,90.066,90.084,90.026,90.062,222299999.0
2007-03-06 05:15:00,90.079,90.094,90.053,90.082,201000002.0
2007-03-06 05:16:00,90.065,90.105,90.065,90.105,158899999.0
2007-03-06 05:17:00,90.096,90.132,90.08,90.117,242899999.0
2007-03-06 05:18:00,90.12,90.131,90.093,90.106,267099995.0
2007-03-06 05:19:00,90.135,90.153,90.125,90.125,91599999.0
2007-03-06 05:20:00,90.134,90.159,90.124,90.144,107799999.0
2007-03-06 05:21:00,90.142,90.16,90.125,90.141,216000002.0
2007-03-06 05:22:00,90.148,90.165,90.111,90.158,286799998.0
2007-03-06 05:23:00,90.147,90.173,90.143,90.162,188000000.0
2007-03-06 05:24:00,90.149,90.149,90.125,90.125,112800001.0
2007-03-06 05:25:00,90.11,90.156,90.095,90.156,195799999.0
2007-03-06 05:26:00,90.163,90.163,90.142,90.142,221899998.0
2007-03-06 05:27:00,90.157,90.164,90.125,90.147,203700000.0
2007-03-06 05:28:00,90.14,90.14,90.074,90.09,148899999.0
2007-03-06 05:29:00,90.13,90.138,90.084,90.118,255900003.0
2007-03-06 05:30:00,90.124,90.139,90.09,90.122,132100001.0
2007-03-06 05:31:00,90.117,90.143,90.116,90.12,169299996.0
2007-03-06 05:32:00,90.123,90.166,90.123,90.162,216899993.0
2007-03-06 05:33:00,90.173,90.185,90.16,90.17,185300001.0
2007-03-06 05:34:00,90.173,90.192,90.152,90.176,147399998.0
2007-03-06 05:35:00,90.182,90.182,90.152,90.163,187000000.0
2007-03-06 05:36:00,90.185,90.192,90.117,90.117,156600001.0
2007-03-06 05:37:00,90.135,90.168,90.134,90.165,295399997.0
2007-03-06 05:38:00,90.153,90.182,90.128,90.175,206599997.0
2007-03-06 05:39:00,90.148,90.176,90.128,90.138,185100001.0
2007-03-06 05:40:00,90.155,90.181,90.124,90.167,224899999.0
2007-03-06 05:41:00,90.174,90.174,90.11,90.11,254700004.0
2007-03-06 05:42:00,90.161,90.162,90.124,90.124,101100000.0
2007-03-06 05:43:00,90.134,90.137,90.099,90.099,120300000.0
2007-03-06 05:44:00,90.111,90.113,90.084,90.088,177900000.0
2007-03-06 05:45:00,90.075,90.095,90.069,90.095,125899999.0
2007-03-06 05:46:00,90.078,90.094,90.062,90.081,179600004.0
2007-03-06 05:47:00,90.072,90.094,90.061,90.094,161199999.0
2007-03-06 05:48:00,90.066,90.097,90.045,90.066,273199998.0
2007-03-06 05:49:00,90.088,90.105,90.079,90.099,212000000.0
2007-03-06 05:50:00,90.083,90.103,90.074,90.089,190100002.0
2007-03-06 05:51:00,90.068,90.088,90.028,90.068,140099997.0
2007-03-06 05:52:00,90.095,90.1,90.066,90.083,209799999.0
2007-03-06 05:53:00,90.114,90.137,90.103,90.111,208599997.0
2007-03-06 05:54:00,90.122,90.145,90.094,90.106,136299999.0
2007-03-06 05:55:00,90.095,90.114,90.079,90.1,124399999.0
2007-03-06 05:56:00,90.102,90.128,90.089,90.126,206299997.0
2007-03-06 05:57:00,90.127,90.127,90.092,90.102,90300000.0
2007-03-06 05:58:00,90.112,90.152,90.112,90.152,125700001.0
2007-03-06 05:59:00,90.163,90.176,90.149,90.15,289300001.0
2007-03-06 06:00:00,90.155,90.218,90.155,90.218,288299999.0
2007-03-06 06:01:00,90.244,90.25,90.222,90.229,232400005.0
2007-03-06 06:02:00,90.213,90.235,90.211,90.227,165800002.0
2007-03-06 06:03:00,90.225,90.258,90.207,90.215,245700001.0
2007-03-06 06:04:00,90.207,90.235,90.191,90.235,153799999.0
2007-03-06 06:05:00,90.209,90.243,90.194,90.243,144600003.0
2007-03-06 06:06:00,90.191,90.242,90.169,90.23,184100001.0
2007-03-06 06:07:00,90.221,90.237,90.21,90.224,153100001.0
2007-03-06 06:08:00,90.202,90.22,90.15,90.156,207899997.0
2007-03-06 06:09:00,90.186,90.206,90.179,90.192,250400001.0
2007-03-06 06:10:00,90.17,90.21,90.158,90.181,158000002.0
2007-03-06 06:11:00,90.184,90.202,90.167,90.178,73700000.0
2007-03-06 06:12:00,90.189,90.199,90.169,90.185,206199996.0
2007-03-06 06:13:00,90.18,90.197,90.141,90.174,199800003.0
2007-03-06 06:14:00,90.171,90.191,90.153,90.178,244300000.0
2007-03-06 06:15:00,90.187,90.188,90.151,90.176,241600001.0
2007-03-06 06:16:00,90.172,90.195,90.162,90.185,327299991.0
2007-03-06 06:17:00,90.183,90.183,90.143,90.155,185799999.0
2007-03-06 06:18:00,90.171,90.184,90.146,90.164,189500002.0
2007-03-06 06:19:00,90.152,90.165,90.115,90.115,206899998.0
2007-03-06 06:20:00,90.125,90.15,90.121,90.131,217800002.0
2007-03-06 06:21:00,90.121,90.14,90.105,90.127,98400000.0
2007-03-06 06:22:00,90.137,90.159,90.101,90.14,268999998.0
2007-03-06 06:23:00,90.156,90.159,90.131,90.131,149199997.0
2007-03-06 06:24:00,90.129,90.129,90.088,90.103,273299999.0
2007-03-06 06:25:00,90.13,90.132,90.101,90.101,271399998.0
2007-03-06 06:26:00,90.077,90.122,90.077,90.122,227699999.0
2007-03-06 06:27:00,90.121,90.133,90.109,90.114,172400001.0
2007-03-06 06:28:00,90.133,90.134,90.072,90.073,205600002.0
2007-03-06 06:29:00,90.117,90.135,90.093,90.132,138200001.0
2007-03-06 06:30:00,90.095,90.145,90.076,90.123,225200000.0
2007-03-06 06:31:00,90.132,90.152,90.117,90.136,171700001.0
2007-03-06 06:32:00,90.111,90.134,90.1,90.125,183700000.0
2007-03-06 06:33:00,90.131,90.131,90.094,90.094,256100001.0
2007-03-06 06:34:00,90.105,90.148,90.087,90.121,212200000.0
2007-03-06 06:35:00,90.109,90.132,90.105,90.132,173600003.0
2007-03-06 06:36:00,90.124,90.124,90.096,90.097,63899999.0
2007-03-06 06:37:00,90.111,90.111,90.089,90.089,85200000.0
2007-03-06 06:38:00,90.091,90.102,90.049,90.049,284900001.0
2007-03-06 06:39:00,90.091,90.115,90.088,90.107,128400001.0
2007-03-06 06:40:00,90.101,90.101,90.05,90.064,238500000.0
2007-03-06 06:41:00,90.072,90.084,90.048,90.06,213000001.0
2007-03-06 06:42:00,90.06,90.103,90.06,90.103,215300000.0
2007-03-06 06:43:00,90.112,90.113,90.09,90.09,178800000.0
2007-03-06 06:44:00,90.1,90.112,90.085,90.09,147099999.0
2007-03-06 06:45:00,90.099,90.1,90.075,90.092,207100001.0
2007-03-06 06:46:00,90.088,90.102,90.072,90.085,206799995.0
2007-03-06 06:47:00,90.086,90.09,90.052,90.059,170899996.0
2007-03-06 06:48:00,90.047,90.101,90.047,90.083,183200000.0
2007-03-06 06:49:00,90.087,90.113,90.079,90.091,213800005.0
2007-03-06 06:50:00,90.048,90.095,90.048,90.093,179700000.0
2007-03-06 06:51:00,90.095,90.103,90.068,90.081,164700000.0
2007-03-06 06:52:00,90.08,90.097,90.048,90.063,219499998.0
2007-03-06 06:53:00,90.086,90.088,90.052,90.052,157599999.0
2007-03-06 06:54:00,90.073,90.074,90.031,90.049,238700004.0
2007-03-06 06:55:00,90.066,90.071,90.039,90.056,301099995.0
2007-03-06 06:56:00,90.051,90.078,90.035,90.059,211299999.0
2007-03-06 06:57:00,90.064,90.088,90.047,90.068,122800000.0
2007-03-06 06:58:00,90.082,90.091,90.061,90.068,241199999.0
2007-03-06 06:59:00,90.068,90.088,90.043,90.052,211600000.0
2007-03-06 07:00:00,90.048,90.048,89.994,89.994,196600003.0
2007-03-06 07:01:00,90.03,90.063,90.021,90.04,288900003.0
2007-03-06 07:02:00,90.038,90.065,90.02,90.049,243300000.0
2007-03-06 07:03:00,90.035,90.05,90.001,90.04,136400000.0
2007-03-06 07:04:00,90.036,90.05,90.015,90.046,179800000.0
2007-03-06 07:05:00,90.032,90.057,90.004,90.039,223699998.0
2007-03-06 07:06:00,90.023,90.04,90.005,90.012,147399995.0
2007-03-06 07:07:00,90.001,90.026,89.973,90.026,171199996.0
2007-03-06 07:08:00,89.98,90.029,89.978,89.995,196499997.0
2007-03-06 07:09:00,89.993,90.039,89.977,90.001,214200000.0
2007-03-06 07:10:00,90.03,90.044,90.013,90.03,164800003.0
2007-03-06 07:11:00,90.018,90.039,90.016,90.039,150299997.0
2007-03-06 07:12:00,90.047,90.047,90.003,90.016,155699998.0
2007-03-06 07:13:00,90.039,90.041,90.004,90.004,188700000.0
2007-03-06 07:14:00,89.998,90.041,89.982,90.026,187199998.0
2007-03-06 07:15:00,90.006,90.043,89.996,90.035,183400001.0
2007-03-06 07:16:00,89.998,90.06,89.998,90.059,234300000.0
2007-03-06 07:17:00,90.047,90.072,90.045,90.072,74500000.0
2007-03-06 07:18:00,90.059,90.071,90.041,90.056,156799998.0
2007-03-06 07:19:00,90.047,90.059,90.013,90.035,190800001.0
2007-03-06 07:20:00,90.016,90.045,89.983,89.995,111900000.0
2007-03-06 07:21:00,89.973,89.993,89.964,89.981,172000001.0
2007-03-06 07:22:00,89.987,89.993,89.937,89.979,132300000.0
2007-03-06 07:23:00,89.973,90.002,89.952,89.969,175899999.0
2007-03-06 07:24:00,89.975,89.991,89.937,89.975,198799997.0
2007-03-06 07:25:00,89.963,89.981,89.957,89.979,213999999.0
2007-03-06 07:26:00,89.974,89.976,89.919,89.954,318200000.0
2007-03-06 07:27:00,89.972,89.992,89.97,89.979,149699998.0
2007-03-06 07:28:00,89.989,90.011,89.972,89.977,174700002.0
2007-03-06 07:29:00,90.003,90.006,89.983,89.987,204199997.0
2007-03-06 07:30:00,89.979,90.002,89.978,89.995,359799994.0
2007-03-06 07:31:00,89.957,89.989,89.947,89.978,257299999.0
2007-03-06 07:32:00,89.961,89.979,89.955,89.973,166399999.0
2007-03-06 07:33:00,89.97,89.97,89.93,89.938,175999998.0
2007-03-06 07:34:00,89.925,89.957,89.915,89.928,233700002.0
2007-03-06 07:35:00,89.91,89.942,89.892,89.915,263500000.0
2007-03-06 07:36:00,89.927,89.946,89.9,89.923,153800000.0
2007-03-06 07:37:00,89.953,89.981,89.941,89.968,204200003.0
2007-03-06 07:38:00,89.963,89.973,89.945,89.947,300099998.0
2007-03-06 07:39:00,89.976,89.987,89.931,89.937,145600002.0
2007-03-06 07:40:00,89.957,89.957,89.919,89.935,175300002.0
2007-03-06 07:41:00,89.962,89.962,89.916,89.916,117799999.0
2007-03-06 07:42:00,89.903,89.932,89.903,89.915,288999998.0
2007-03-06 07:43:00,89.909,89.924,89.896,89.919,193799999.0
2007-03-06 07:44:00,89.917,89.955,89.912,89.955,184400000.0
2007-03-06 07:45:00,89.937,89.967,89.937,89.967,196399998.0
2007-03-06 07:46:00,89.925,89.981,89.899,89.962,113900000.0
2007-03-06 07:47:00,89.953,90.003,89.929,89.988,210600001.0
2007-03-06 07:48:00,89.955,89.982,89.939,89.982,249699998.0
2007-03-06 07:49:00,89.969,89.985,89.945,89.977,254799999.0
2007-03-06 07:50:00,89.998,90.011,89.962,89.962,265099997.0
2007-03-06 07:51:00,89.992,90.01,89.989,90.005,94800002.0
2007-03-06 07:52:00,90.002,90.007,89.962,89.975,118300001.0
2007-03-06 07:53:00,89.959,90.016,89.939,90.016,221899998.0
2007-03-06 07:54:00,90.005,90.019,89.991,90.016,173800000.0
2007-03-06 07:55:00,90.029,90.055,90.017,90.043,299900000.0
2007-03-06 07:56:00,90.056,90.056,90.014,90.023,156200001.0
2007-03-06 07:57:00,90.023,90.052,90.021,90.052,175899997.0
2007-03-06 07:58:00,90.014,90.056,89.994,90.056,125000000.0
2007-03-06 07:59:00,90.01,90.102,89.99,90.071,174100001.0
2007-03-06 08:00:00,90.116,90.116,90.068,90.091,175300000.0
2007-03-06 08:01:00,90.085,90.098,90.07,90.093,158700002.0
2007-03-06 08:02:00,90.059,90.082,90.05,90.076,156700001.0
2007-03-06 08:03:00,90.062,90.073,90.047,90.056,110000001.0
2007-03-06 08:04:00,90.075,90.113,90.075,90.104,211299999.0
2007-03-06 08:05:00,90.081,90.1,90.053,90.096,205700001.0
2007-03-06 08:06:00,90.076,90.104,90.066,90.104,141900001.0
2007-03-06 08:07:00,90.094,90.12,90.022,90.028,268500003.0
2007-03-06 08:08:00,90.054,90.07,90.032,90.066,270400001.0
2007-03-06 08:09:00,90.055,90.093,90.055,90.087,141700000.0
2007-03-06 08:10:00,90.068,90.105,90.063,90.105,232399997.0
2007-03-06 08:11:00,90.074,90.104,90.074,90.088,128200001.0
2007-03-06 08:12:00,90.091,90.091,90.061,90.071,228800002.0
2007-03-06 08:13:00,90.057,90.088,90.041,90.067,216799998.0
2007-03-06 08:14:00,90.082,90.1,90.071,90.095,155200001.0
2007-03-06 08:15:00,90.07,90.091,90.046,90.074,200500002.0
2007-03-06 08:16:00,90.078,90.082,90.059,90.061,169999999.0
2007-03-06 08:17:00,90.066,90.089,90.056,90.071,228099999.0
2007-03-06 08:18:00,90.074,90.099,90.053,90.072,121999999.0
2007-03-06 08:19:00,90.089,90.098,90.061,90.061,230099998.0
2007-03-06 08:20:00,90.086,90.106,90.076,90.106,242200000.0
2007-03-06 08:21:00,90.104,90.111,90.078,90.08,219799999.0
2007-03-06 08:22:00,90.061,90.084,90.048,90.072,107900000.0
2007-03-06 08:23:00,90.065,90.081,90.05,90.059,186599998.0
2007-03-06 08:24:00,90.044,90.06,90.02,90.047,132100002.0
2007-03-06 08:25:00,90.025,90.076,90.025,90.075,178999999.0
2007-03-06 08:26:00,90.041,90.074,90.034,90.045,272699996.0
2007-03-06 08:27:00,90.074,90.092,90.058,90.078,177500001.0
2007-03-06 08:28:00,90.044,90.073,90.011,90.035,250300000.0
2007-03-06 08:29:00,90.055,90.089,90.049,90.086,162699998.0
2007-03-06 08:30:00,90.056,90.087,90.053,90.07,275999996.0
2007-03-06 08:31:00,90.062,90.066,90.011,90.019,138999999.0
2007-03-06 08:32:00,90.035,90.051,90.014,90.014,204499997.0
2007-03-06 08:33:00,90.042,90.088,90.031,90.067,325899998.0
2007-03-06 08:34:00,90.053,90.08,90.051,90.07,197499997.0
2007-03-06 08:35:00,90.07,90.07,90.012,90.012,172000001.0
2007-03-06 08:36:00,89.983,90.008,89.976,90.008,166800000.0
2007-03-06 08:37:00,90.021,90.043,89.988,90.031,206199998.0
2007-03-06 08:38:00,90.02,90.051,90.009,90.028,178999999.0
2007-03-06 08:39:00,90.005,90.018,89.98,90.0,164199999.0
2007-03-06 08:40:00,89.975,90.028,89.957,90.004,234099999.0
2007-03-06 08:41:00,89.998,90.046,89.996,90.017,119800001.0
2007-03-06 08:42:00,89.997,90.019,89.989,90.019,111699998.0
2007-03-06 08:43:00,90.01,90.051,90.001,90.051,131800001.0
2007-03-06 08:44:00,90.06,90.069,90.032,90.032,299099995.0
2007-03-06 08:45:00,90.035,90.067,90.019,90.039,246099999.0
2007-03-06 08:46:00,90.038,90.067,90.028,90.067,202699996.0
2007-03-06 08:47:00,90.047,90.067,90.041,90.063,252900004.0
2007-03-06 08:48:00,90.05,90.07,90.018,90.04,127700000.0
2007-03-06 08:49:00,90.004,90.068,89.996,90.068,162800000.0
2007-03-06 08:50:00,90.067,90.075,90.008,90.008,180699999.0
2007-03-06 08:51:00,90.046,90.063,90.035,90.062,183900000.0
2007-03-06 08:52:00,90.052,90.071,90.048,90.067,89700000.0
2007-03-06 08:53:00,90.049,90.075,90.013,90.058,167300000.0
2007-03-06 08:54:00,90.085,90.085,90.038,90.045,157199998.0
2007-03-06 08:55:00,90.076,90.103,90.076,90.102,178399999.0
2007-03-06 08:56:00,90.08,90.099,90.056,90.075,130400000.0
2007-03-06 08:57:00,90.073,90.08,90.057,90.057,175199999.0
2007-03-06 08:58:00,90.039,90.064,90.03,90.054,118699999.0
2007-03-06 08:59:00,90.076,90.076,90.051,90.052,204699998.0
2007-03-06 09:00:00,90.027,90.06,90.023,90.06,237200001.0
2007-03-06 09:01:00,90.012,90.051,90.002,90.03,281600000.0
2007-03-06 09:02:00,90.013,90.047,89.989,90.001,186400003.0
2007-03-06 09:03:00,90.003,90.003,89.946,89.976,189500001.0
2007-03-06 09:04:00,90.0,90.011,89.961,89.979,273699997.0
2007-03-06 09:05:00,90.012,90.024,89.999,90.015,143900000.0
2007-03-06 09:06:00,90.008,90.032,89.996,90.02,173700001.0
2007-03-06 09:07:00,90.035,90.052,90.011,90.031,256000002.0
2007-03-06 09:08:00,90.059,90.059,89.981,89.981,267500000.0
2007-03-06 09:09:00,89.983,90.049,89.983,90.03,275600002.0
2007-03-06 09:10:00,90.031,90.06,90.018,90.06,121900001.0
2007-03-06 09:11:00,90.073,90.078,90.049,90.049,101299999.0
2007-03-06 09:12:00,90.06,90.06,90.004,90.004,195700001.0
2007-03-06 09:13:00,90.036,90.058,90.007,90.014,191000003.0
2007-03-06 09:14:00,90.011,90.034,90.006,90.022,226000002.0
2007-03-06 09:15:00,90.028,90.028,89.964,89.996,206199997.0
2007-03-06 09:16:00,90.027,90.041,90.003,90.021,210800000.0
2007-03-06 09:17:00,90.026,90.058,90.026,90.052,175100000.0
2007-03-06 09:18:00,90.033,90.048,90.027,90.045,138299997.0
2007-03-06 09:19:00,90.045,90.052,90.004,90.004,126599999.0
2007-03-06 09:20:00,90.005,90.044,89.995,90.044,185299999.0
2007-03-06 09:21:00,90.038,90.048,90.02,90.045,88500002.0
2007-03-06 09:22:00,90.047,90.05,90.023,90.03,148999998.0
2007-03-06 09:23:00,89.999,90.048,89.999,90.047,122500001.0
2007-03-06 09:24:00,90.028,90.072,90.028,90.072,146399999.0
2007-03-06 09:25:00,90.085,90.095,90.073,90.073,116099999.0
2007-03-06 09:26:00,90.061,90.08,90.031,90.041,297599997.0
2007-03-06 09:27:00,90.057,90.085,90.032,90.085,234099998.0
2007-03-06 09:28:00,90.047,90.073,90.03,90.045,169799999.0
2007-03-06 09:29:00,90.046,90.063,90.029,90.035,242599999.0
2007-03-06 09:30:00,90.012,90.045,90.008,90.041,238900001.0
2007-03-06 09:31:00,90.002,90.046,89.999,90.028,187700001.0
2007-03-06 09:32:00,90.007,90.05,89.996,90.05,124699998.0
2007-03-06 09:33:00,90.045,90.056,90.026,90.038,184999999.0
2007-03-06 09:34:00,90.004,90.041,89.999,90.041,149800000.0
2007-03-06 09:35:00,90.03,90.048,90.002,90.022,282299997.0
2007-03-06 09:36:00,90.018,90.065,90.015,90.065,211400002.0
2007-03-06 09:37:00,90.077,90.082,90.055,90.056,158500002.0
2007-03-06 09:38:00,90.047,90.087,90.047,90.087,146600000.0
2007-03-06 09:39:00,90.105,90.105,90.045,90.055,140000000.0
2007-03-06 09:40:00,90.028,90.09,90.028,90.079,156499999.0
2007-03-06 09:41:00,90.048,90.116,90.046,90.116,122100000.0
2007-03-06 09:42:00,90.13,90.176,90.13,90.171,177300001.0
2007-03-06 09:43:00,90.183,90.183,90.144,90.148,201200001.0
2007-03-06 09:44:00,90.178,90.194,90.152,90.17,199700001.0
2007-03-06 09:45:00,90.176,90.204,90.175,90.194,240499998.0
2007-03-06 09:46:00,90.172,90.2,90.171,90.2,245700002.0
2007-03-06 09:47:00,90.197,90.221,90.178,90.178,211399997.0
2007-03-06 09:48:00,90.209,90.252,90.209,90.251,176799999.0
2007-03-06 09:49:00,90.261,90.273,90.244,90.254,191900000.0
2007-03-06 09:50:00,90.274,90.286,90.254,90.26,194300004.0
2007-03-06 09:51:00,90.24,90.24,90.213,90.222,120799998.0
2007-03-06 09:52:00,90.216,90.24,90.21,90.214,179900000.0
2007-03-06 09:53:00,90.222,90.222,90.174,90.175,251400001.0
2007-03-06 09:54:00,90.172,90.196,90.164,90.173,165499999.0
2007-03-06 09:55:00,90.184,90.201,90.168,90.172,192500001.0
2007-03-06 09:56:00,90.202,90.209,90.173,90.19,173899999.0
2007-03-06 09:57:00,90.201,90.223,90.164,90.181,168800001.0
2007-03-06 09:58:00,90.142,90.219,90.133,90.219,168899999.0
2007-03-06 09:59:00,90.218,90.223,90.172,90.189,164500002.0
2007-03-06 10:00:00,90.185,90.214,90.168,90.169,155999999.0
2007-03-06 10:01:00,90.199,90.219,90.186,90.199,150099999.0
2007-03-06 10:02:00,90.187,90.213,90.184,90.206,154999998.0
2007-03-06 10:03:00,90.198,90.214,90.186,90.206,279899998.0
2007-03-06 10:04:00,90.198,90.221,90.198,90.204,128700003.0
2007-03-06 10:05:00,90.212,90.212,90.187,90.19,146499998.0
2007-03-06 10:06:00,90.178,90.204,90.157,90.178,269699995.0
2007-03-06 10:07:00,90.189,90.189,90.158,90.158,260500001.0
2007-03-06 10:08:00,90.177,90.187,90.165,90.187,152099999.0
2007-03-06 10:09:00,90.161,90.178,90.141,90.155,174699999.0
2007-03-06 10:10:00,90.165,90.18,90.153,90.153,253000004.0
2007-03-06 10:11:00,90.167,90.184,90.165,90.18,171399999.0
2007-03-06 10:12:00,90.177,90.188,90.164,90.168,73700001.0
2007-03-06 10:13:00,90.161,90.206,90.161,90.204,185800001.0
2007-03-06 10:14:00,90.185,90.206,90.167,90.196,126000001.0
2007-03-06 10:15:00,90.174,90.193,90.15,90.156,109099998.0
2007-03-06 10:16:00,90.135,90.14,90.113,90.12,161399999.0
2007-03-06 10:17:00,90.12,90.218,90.118,90.195,142599998.0
2007-03-06 10:18:00,90.111,90.128,90.105,90.125,229199999.0
2007-03-06 10:19:00,90.11,90.144,90.11,90.13,99000000.0
2007-03-06 10:20:00,90.143,90.163,90.116,90.125,287699998.0
2007-03-06 10:21:00,90.135,90.139,90.11,90.119,103900000.0
2007-03-06 10:22:00,90.105,90.139,90.103,90.115,230099999.0
2007-03-06 10:23:00,90.117,90.133,90.094,90.119,144400001.0
2007-03-06 10:24:00,90.119,90.14,90.101,90.125,159299998.0
2007-03-06 10:25:00,90.061,90.146,90.061,90.146,171400000.0
2007-03-06 10:26:00,90.15,90.15,90.123,90.124,186899997.0
2007-03-06 10:27:00,90.137,90.137,90.096,90.096,274500002.0
2007-03-06 10:28:00,90.133,90.149,90.098,90.144,343400000.0
2007-03-06 10:29:00,90.128,90.149,90.09,90.149,181699998.0
2007-03-06 10:30:00,90.152,90.175,90.139,90.147,244199997.0
2007-03-06 10:31:00,90.148,90.177,90.148,90.168,212700001.0
2007-03-06 10:32:00,90.15,90.17,90.136,90.163,148399998.0
2007-03-06 10:33:00,90.149,90.176,90.145,90.17,185000001.0
2007-03-06 10:34:00,90.179,90.209,90.179,90.204,203999999.0
2007-03-06 10:35:00,90.217,90.256,90.21,90.254,283699997.0
2007-03-06 10:36:00,90.251,90.251,90.223,90.225,218400002.0
2007-03-06 10:37:00,90.218,90.238,90.208,90.222,133799999.0
2007-03-06 10:38:00,90.222,90.226,90.202,90.202,228999997.0
2007-03-06 10:39:00,90.211,90.234,90.206,90.222,215699998.0
2007-03-06 10:40:00,90.207,90.229,90.206,90.227,151800000.0
2007-03-06 10:41:00,90.201,90.215,90.176,90.192,337599995.0
2007-03-06 10:42:00,90.179,90.228,90.163,90.228,296800000.0
2007-03-06 10:43:00,90.168,90.222,90.157,90.187,248300000.0
2007-03-06 10:44:00,90.213,90.232,90.191,90.232,259900001.0
2007-03-06 10:45:00,90.214,90.23,90.207,90.223,335100001.0
2007-03-06 10:46:00,90.198,90.224,90.194,90.218,219100002.0
2007-03-06 10:47:00,90.186,90.21,90.162,90.18,176600000.0
2007-03-06 10:48:00,90.179,90.207,90.158,90.167,181899997.0
2007-03-06 10:49:00,90.232,90.232,90.203,90.215,189099998.0
2007-03-06 10:50:00,90.22,90.237,90.2,90.23,155999998.0
2007-03-06 10:51:00,90.249,90.256,90.225,90.229,221800000.0
2007-03-06 10:52:00,90.24,90.263,90.233,90.255,214800002.0
2007-03-06 10:53:00,90.245,90.278,90.229,90.244,164199999.0
2007-03-06 10:54:00,90.275,90.282,90.251,90.253,77200002.0
2007-03-06 10:55:00,90.246,90.264,90.233,90.247,326699999.0
2007-03-06 10:56:00,90.245,90.245,90.177,90.177,207899997.0
2007-03-06 10:57:00,90.163,90.163,90.102,90.105,115400002.0
2007-03-06 10:58:00,90.109,90.127,90.093,90.108,185600002.0
2007-03-06 10:59:00,90.14,90.155,90.115,90.115,281699999.0
2007-03-06 11:00:00,90.102,90.117,90.058,90.102,286799996.0
2007-03-06 11:01:00,90.101,90.104,90.07,90.07,213600000.0
2007-03-06 11:02:00,90.064,90.091,90.064,90.08,108999999.0
2007-03-06 11:03:00,90.069,90.093,90.048,90.058,174200000.0
2007-03-06 11:04:00,90.053,90.077,90.044,90.056,233699997.0
2007-03-06 11:05:00,90.054,90.072,90.005,90.021,114599999.0
2007-03-06 11:06:00,90.015,90.041,89.993,90.035,217000000.0
2007-03-06 11:07:00,90.034,90.04,90.006,90.018,218699999.0
2007-03-06 11:08:00,90.037,90.043,90.016,90.017,93199999.0
2007-03-06 11:09:00,90.007,90.023,89.988,90.005,163699999.0
2007-03-06 11:10:00,90.008,90.024,89.996,90.006,250799998.0
2007-03-06 11:11:00,90.01,90.01,89.978,89.978,70899998.0
2007-03-06 11:12:00,89.992,90.006,89.95,89.95,281599996.0
2007-03-06 11:13:00,89.969,89.994,89.947,89.994,284399998.0
2007-03-06 11:14:00,89.931,89.986,89.931,89.966,142500000.0
2007-03-06 11:15:00,89.946,89.968,89.934,89.962,146799999.0
2007-03-06 11:16:00,89.928,89.976,89.912,89.953,205800003.0
2007-03-06 11:17:00,89.947,89.959,89.93,89.956,187299997.0
2007-03-06 11:18:00,89.928,89.966,89.906,89.937,188399998.0
2007-03-06 11:19:00,89.957,89.975,89.923,89.946,179800001.0
2007-03-06 11:20:00,89.936,89.96,89.923,89.933,216799998.0
2007-03-06 11:21:00,89.926,89.957,89.92,89.957,157399999.0
2007-03-06 11:22:00,89.948,89.987,89.948,89.977,190199999.0
2007-03-06 11:23:00,89.979,89.982,89.947,89.957,152199999.0
2007-03-06 11:24:00,89.939,89.969,89.932,89.954,272699996.0
2007-03-06 11:25:00,89.96,89.971,89.941,89.946,177800001.0
2007-03-06 11:26:00,89.939,89.961,89.93,89.958,99699999.0
2007-03-06 11:27:00,89.936,89.97,89.928,89.97,133100000.0
2007-03-06 11:28:00,89.955,89.985,89.917,89.979,214500000.0
2007-03-06 11:29:00,89.987,90.006,89.972,89.991,167799999.0
2007-03-06 11:30:00,89.994,90.007,89.964,89.995,175599999.0
2007-03-06 11:31:00,89.99,90.041,89.99,90.026,202599998.0
2007-03-06 11:32:00,90.029,90.078,90.013,90.047,303699998.0
2007-03-06 11:33:00,90.051,90.067,90.021,90.067,219199998.0
2007-03-06 11:34:00,90.057,90.077,90.03,90.068,206799999.0
2007-03-06 11:35:00,90.075,90.088,90.039,90.06,192699999.0
2007-03-06 11:36:00,90.069,90.114,90.058,90.111,181999999.0
2007-03-06 11:37:00,90.097,90.097,90.041,90.045,322799999.0
2007-03-06 11:38:00,90.069,90.089,90.046,90.073,297999999.0
2007-03-06 11:39:00,90.071,90.098,90.031,90.076,166000001.0
2007-03-06 11:40:00,90.052,90.1,90.052,90.099,176100001.0
2007-03-06 11:41:00,90.102,90.111,90.037,90.037,191400000.0
2007-03-06 11:42:00,90.09,90.107,90.069,90.081,240700000.0
2007-03-06 11:43:00,90.1,90.111,90.042,90.044,217699999.0
2007-03-06 11:44:00,90.098,90.112,90.083,90.098,163299999.0
2007-03-06 11:45:00,90.093,90.117,90.074,90.1,196599999.0
2007-03-06 11:46:00,90.113,90.128,90.086,90.107,236499999.0
2007-03-06 11:47:00,90.137,90.14,90.11,90.11,240700002.0
2007-03-06 11:48:00,90.136,90.155,90.122,90.147,251199995.0
2007-03-06 11:49:00,90.128,90.16,90.128,90.151,175400002.0
2007-03-06 11:50:00,90.133,90.153,90.133,90.137,113399999.0
2007-03-06 11:51:00,90.145,90.157,90.123,90.155,330500001.0
2007-03-06 11:52:00,90.146,90.146,90.094,90.106,260699996.0
2007-03-06 11:53:00,90.14,90.142,90.118,90.122,247200004.0
2007-03-06 11:54:00,90.115,90.156,90.089,90.135,108600001.0
2007-03-06 11:55:00,90.151,90.151,90.113,90.113,193499999.0
2007-03-06 11:56:00,90.101,90.128,90.078,90.085,140799997.0
2007-03-06 11:57:00,90.088,90.11,90.074,90.083,230900001.0
2007-03-06 11:58:00,90.07,90.1,90.07,90.1,75000000.0
2007-03-06 11:59:00,90.086,90.114,90.086,90.105,256599998.0
2007-03-06 12:00:00,90.088,90.102,90.069,90.075,311099998.0
2007-03-06 12:01:00,90.078,90.095,90.052,90.061,185200002.0
2007-03-06 12:02:00,90.067,90.086,90.056,90.067,244299999.0
2007-03-06 12:03:00,90.062,90.085,90.044,90.073,147400002.0
2007-03-06 12:04:00,90.038,90.084,90.032,90.084,149700000.0
2007-03-06 12:05:00,90.086,90.117,90.086,90.108,210599999.0
2007-03-06 12:06:00,90.104,90.104,90.078,90.09,118400000.0
2007-03-06 12:07:00,90.075,90.103,90.038,90.085,322499991.0
2007-03-06 12:08:00,90.065,90.108,90.056,90.108,149399998.0
2007-03-06 12:09:00,90.076,90.098,90.065,90.095,99400000.0
2007-03-06 12:10:00,90.074,90.093,90.074,90.089,109199999.0
2007-03-06 12:11:00,90.095,90.1,90.036,90.043,143399999.0
2007-03-06 12:12:00,90.089,90.09,90.066,90.072,136200000.0
2007-03-06 12:13:00,90.074,90.094,90.06,90.069,200899999.0
2007-03-06 12:14:00,90.071,90.106,90.071,90.095,269000003.0
2007-03-06 12:15:00,90.083,90.099,90.056,90.076,179200002.0
2007-03-06 12:16:00,90.085,90.106,90.067,90.106,121500000.0
2007-03-06 12:17:00,90.112,90.118,90.092,90.1,175600001.0
2007-03-06 12:18:00,90.104,90.106,90.049,90.087,328199994.0
2007-03-06 12:19:00,90.094,90.126,90.083,90.126,263700000.0
2007-03-06 12:20:00,90.128,90.141,90.105,90.128,271899997.0
2007-03-06 12:21:00,90.105,90.145,90.102,90.133,122799998.0
2007-03-06 12:22:00,90.111,90.13,90.093,90.101,116500000.0
2007-03-06 12:23:00,90.129,90.14,90.097,90.123,156099999.0
2007-03-06 12:24:00,90.102,90.132,90.086,90.125,208499999.0
2007-03-06 12:25:00,90.114,90.144,90.106,90.118,240599999.0
2007-03-06 12:26:00,90.103,90.133,90.099,90.12,173700003.0
2007-03-06 12:27:00,90.104,90.124,90.075,90.102,184700000.0
2007-03-06 12:28:00,90.085,90.118,90.049,90.066,227499998.0
2007-03-06 12:29:00,90.105,90.122,90.089,90.095,228500000.0
2007-03-06 12:30:00,90.068,90.106,90.065,90.095,248399998.0
2007-03-06 12:31:00,90.093,90.101,90.051,90.073,131100002.0
2007-03-06 12:32:00,90.095,90.095,90.057,90.077,214600000.0
2007-03-06 12:33:00,90.057,90.08,90.05,90.075,291900001.0
2007-03-06 12:34:00,90.078,90.086,90.053,90.061,143800001.0
2007-03-06 12:35:00,90.08,90.098,90.067,90.098,223700002.0
2007-03-06 12:36:00,90.073,90.103,90.053,90.084,179600000.0
2007-03-06 12:37:00,90.087,90.104,90.066,90.089,157099999.0
2007-03-06 12:38:00,90.096,90.099,90.067,90.077,393000002.0
2007-03-06 12:39:00,90.066,90.085,90.045,90.074,224599996.0
2007-03-06 12:40:00,90.072,90.072,90.034,90.058,158500000.0
2007-03-06 12:41:00,90.067,90.088,90.049,90.068,129100002.0
2007-03-06 12:42:00,90.096,90.109,90.081,90.085,135600001.0
2007-03-06 12:43:00,90.112,90.112,90.067,90.074,271799999.0
2007-03-06 12:44:00,90.069,90.113,90.069,90.105,203800000.0
2007-03-06 12:45:00,90.097,90.115,90.08,90.114,182899996.0
2007-03-06 12:46:00,90.078,90.112,90.078,90.102,181800001.0
2007-03-06 12:47:00,90.08,90.089,90.027,90.048,188600001.0
2007-03-06 12:48:00,90.066,90.085,90.056,90.076,154999998.0
2007-03-06 12:49:00,90.051,90.09,90.044,90.087,294099998.0
2007-03-06 12:50:00,90.067,90.093,90.058,90.074,221100000.0
2007-03-06 12:51:00,90.082,90.111,90.071,90.09,207899996.0
2007-03-06 12:52:00,90.068,90.086,90.045,90.069,163500000.0
2007-03-06 12:53:00,90.038,90.064,90.027,90.051,285500001.0
2007-03-06 12:54:00,90.045,90.066,90.021,90.053,233200000.0
2007-03-06 12:55:00,90.06,90.085,90.059,90.081,136099999.0
2007-03-06 12:56:00,90.062,90.086,90.041,90.064,125599999.0
2007-03-06 12:57:00,90.063,90.14,90.059,90.11,255200001.0
2007-03-06 12:58:00,90.148,90.157,90.131,90.144,231499996.0
2007-03-06 12:59:00,90.156,90.171,90.145,90.157,168400003.0
2007-03-06 13:00:00,90.177,90.192,90.158,90.176,195999999.0
2007-03-06 13:01:00,90.199,90.2,90.172,90.187,213799997.0
2007-03-06 13:02:00,90.193,90.199,90.174,90.174,178899997.0
2007-03-06 13:03:00,90.184,90.202,90.157,90.185,185900000.0
2007-03-06 13:04:00,90.179,90.19,90.16,90.16,151600002.0
2007-03-06 13:05:00,90.168,90.194,90.154,90.161,257799994.0
2007-03-06 13:06:00,90.183,90.188,90.154,90.159,243300000.0
2007-03-06 13:07:00,90.17,90.174,90.141,90.141,173699996.0
2007-03-06 13:08:00,90.156,90.178,90.11,90.159,220899997.0
2007-03-06 13:09:00,90.19,90.225,90.18,90.185,246099999.0
2007-03-06 13:10:00,90.193,90.213,90.186,90.211,162700001.0
2007-03-06 13:11:00,90.192,90.209,90.192,90.205,161199998.0
2007-03-06 13:12:00,90.213,90.213,90.169,90.184,201500000.0
2007-03-06 13:13:00,90.176,90.188,90.137,90.15,187500000.0
2007-03-06 13:14:00,90.185,90.212,90.172,90.212,135099999.0
2007-03-06 13:15:00,90.213,90.217,90.194,90.199,258500005.0
2007-03-06 13:16:00,90.205,90.226,90.194,90.205,289400001.0
2007-03-06 13:17:00,90.199,90.218,90.177,90.203,179000002.0
2007-03-06 13:18:00,90.22,90.225,90.199,90.204,164199999.0
2007-03-06 13:19:00,90.157,90.2,90.153,90.2,257099999.0
2007-03-06 13:20:00,90.19,90.211,90.176,90.182,170100001.0
2007-03-06 13:21:00,90.16,90.183,90.157,90.183,245399999.0
2007-03-06 13:22:00,90.183,90.183,90.145,90.145,187899999.0
2007-03-06 13:23:00,90.132,90.152,90.119,90.133,189299998.0
2007-03-06 13:24:00,90.126,90.126,90.088,90.092,241299999.0
2007-03-06 13:25:00,90.099,90.122,90.062,90.077,205700001.0
2007-03-06 13:26:00,90.071,90.113,90.062,90.113,147499999.0
2007-03-06 13:27:00,90.123,90.147,90.118,90.14,220100000.0
2007-03-06 13:28:00,90.133,90.156,90.133,90.152,125799999.0
2007-03-06 13:29:00,90.107,90.15,90.104,90.15,150799999.0
2007-03-06 13:30:00,90.136,90.157,90.12,90.134,190000000.0
2007-03-06 13:31:00,90.13,90.13,90.087,90.13,189500000.0
2007-03-06 13:32:00,90.114,90.126,90.091,90.111,249700002.0
2007-03-06 13:33:00,90.104,90.126,90.079,90.104,154600003.0
2007-03-06 13:34:00,90.118,90.138,90.075,90.123,251500001.0
2007-03-06 13:35:00,90.14,90.14,90.101,90.108,152500003.0
2007-03-06 13:36:00,90.122,90.123,90.082,90.082,229800002.0
2007-03-06 13:37:00,90.051,90.107,90.034,90.078,416400002.0
2007-03-06 13:38:00,90.121,90.124,90.101,90.106,238300002.0
2007-03-06 13:39:00,90.118,90.136,90.087,90.109,103499998.0
2007-03-06 13:40:00,90.125,90.136,90.103,90.122,273000000.0
2007-03-06 13:41:00,90.116,90.144,90.116,90.133,182000003.0
2007-03-06 13:42:00,90.111,90.131,90.087,90.105,229399998.0
2007-03-06 13:43:00,90.089,90.14,90.089,90.133,248899993.0
2007-03-06 13:44:00,90.123,90.123,90.08,90.095,173899998.0
2007-03-06 13:45:00,90.111,90.13,90.083,90.116,229599997.0
2007-03-06 13:46:00,90.094,90.127,90.069,90.107,235900000.0
2007-03-06 13:47:00,90.103,90.142,90.103,90.142,191500002.0
2007-03-06 13:48:00,90.132,90.149,90.118,90.143,252099999.0
2007-03-06 13:49:00,90.132,90.171,90.127,90.171,287900000.0
2007-03-06 13:50:00,90.168,90.204,90.155,90.186,168800001.0
2007-03-06 13:51:00,90.199,90.221,90.189,90.211,172799999.0
2007-03-06 13:52:00,90.216,90.221,90.196,90.202,202200000.0
2007-03-06 13:53:00,90.203,90.206,90.183,90.197,129799999.0
2007-03-06 13:54:00,90.154,90.192,90.152,90.182,202399999.0
2007-03-06 13:55:00,90.129,90.175,90.128,90.175,165400000.0
2007-03-06 13:56:00,90.152,90.163,90.11,90.11,244999999.0
2007-03-06 13:57:00,90.164,90.173,90.147,90.156,205500001.0
2007-03-06 13:58:00,90.15,90.166,90.137,90.153,118199999.0
2007-03-06 13:59:00,90.129,90.156,90.093,90.156,155600001.0
2007-03-06 14:00:00,90.153,90.172,90.128,90.149,151399998.0
2007-03-06 14:01:00,90.105,90.168,90.084,90.148,213700003.0
2007-03-06 14:02:00,90.174,90.174,90.129,90.133,88800000.0
2007-03-06 14:03:00,90.157,90.186,90.155,90.185,216999999.0
2007-03-06 14:04:00,90.178,90.192,90.165,90.186,125400001.0
2007-03-06 14:05:00,90.187,90.193,90.171,90.185,210600001.0
2007-03-06 14:06:00,90.182,90.19,90.147,90.147,166100001.0
2007-03-06 14:07:00,90.182,90.206,90.174,90.188,184300000.0
2007-03-06 14:08:00,90.192,90.201,90.171,90.18,194799999.0
2007-03-06 14:09:00,90.205,90.208,90.165,90.168,152299999.0
2007-03-06 14:10:00,90.192,90.192,90.143,90.155,188400000.0
2007-03-06 14:11:00,90.182,90.182,90.142,90.142,201999999.0
2007-03-06 14:12:00,90.167,90.173,90.133,90.144,139200001.0
2007-03-06 14:13:00,90.177,90.183,90.158,90.162,205399999.0
2007-03-06 14:14:00,90.159,90.184,90.155,90.169,242199999.0
2007-03-06 14:15:00,90.146,90.167,90.12,90.155,252200000.0
2007-03-06 14:16:00,90.113,90.147,90.097,90.142,124300001.0
2007-03-06 14:17:00,90.147,90.159,90.13,90.142,112299999.0
2007-03-06 14:18:00,90.135,90.147,90.116,90.116,133900001.0
2007-03-06 14:19:00,90.076,90.128,90.063,90.087,246100000.0
2007-03-06 14:20:00,90.08,90.099,90.021,90.032,146999999.0
2007-03-06 14:21:00,90.058,90.089,90.043,90.089,107199998.0
2007-03-06 14:22:00,90.106,90.114,90.058,90.058,118199999.0
2007-03-06 14:23:00,90.089,90.11,90.077,90.102,98700002.0
2007-03-06 14:24:00,90.102,90.108,90.07,90.089,226500001.0
2007-03-06 14:25:00,90.097,90.097,90.065,90.07,205800003.0
2007-03-06 14:26:00,90.105,90.105,90.066,90.082,222999999.0
2007-03-06 14:27:00,90.064,90.094,90.057,90.085,164999997.0
2007-03-06 14:28:00,90.106,90.107,90.049,90.063,130500000.0
2007-03-06 14:29:00,90.106,90.116,90.064,90.115,208800002.0
2007-03-06 14:30:00,90.123,90.141,90.104,90.118,210599998.0
2007-03-06 14:31:00,90.139,90.139,90.104,90.107,134300002.0
2007-03-06 14:32:00,90.097,90.151,90.087,90.134,147100001.0
2007-03-06 14:33:00,90.138,90.146,90.12,90.126,171600001.0
2007-03-06 14:34:00,90.15,90.15,90.125,90.128,125000000.0
2007-03-06 14:35:00,90.147,90.147,90.107,90.132,162100002.0
2007-03-06 14:36:00,90.12,90.159,90.115,90.135,221800001.0
2007-03-06 14:37:00,90.134,90.156,90.115,90.14,216900002.0
2007-03-06 14:38:00,90.142,90.142,90.105,90.128,213399998.0
2007-03-06 14:39:00,90.124,90.128,90.095,90.098,95100000.0
2007-03-06 14:40:00,90.124,90.149,90.124,90.137,218700003.0
2007-03-06 14:41:00,90.143,90.157,90.106,90.143,204899999.0
2007-03-06 14:42:00,90.128,90.154,90.126,90.144,259299998.0
2007-03-06 14:43:00,90.127,90.141,90.114,90.13,187300002.0
2007-03-06 14:44:00,90.135,90.135,90.093,90.116,228899996.0
2007-03-06 14:45:00,90.125,90.13,90.106,90.11,286199999.0
2007-03-06 14:46:00,90.122,90.122,90.093,90.093,126799999.0
2007-03-06 14:47:00,90.075,90.128,90.072,90.124,171300000.0
2007-03-06 14:48:00,90.091,90.112,90.089,90.11,136399998.0
2007-03-06 14:49:00,90.097,90.097,90.058,90.071,148799999.0
2007-03-06 14:50:00,90.113,90.117,90.091,90.101,62500000.0
2007-03-06 14:51:00,90.097,90.111,90.073,90.073,226400001.0
2007-03-06 14:52:00,90.103,90.103,90.081,90.082,255699999.0
2007-03-06 14:53:00,90.08,90.096,90.056,90.076,237199997.0
2007-03-06 14:54:00,90.078,90.1,90.07,90.082,110000000.0
2007-03-06 14:55:00,90.052,90.091,90.046,90.091,228800000.0
2007-03-06 14:56:00,90.074,90.085,90.053,90.054,141100000.0
2007-03-06 14:57:00,90.073,90.089,90.063,90.085,134200001.0
2007-03-06 14:58:00,90.067,90.086,90.061,90.065,145099999.0
2007-03-06 14:59:00,90.061,90.085,90.039,90.069,231499996.0
2007-03-06 15:00:00,90.078,90.097,90.061,90.077,101400001.0
2007-03-06 15:01:00,90.097,90.1,90.067,90.067,255900002.0
2007-03-06 15:02:00,90.064,90.087,90.045,90.051,156400002.0
2007-03-06 15:03:00,90.028,90.064,90.024,90.06,209699998.0
2007-03-06 15:04:00,90.041,90.059,90.02,90.034,234100000.0
2007-03-06 15:05:00,90.03,90.061,90.01,90.043,281499998.0
2007-03-06 15:06:00,90.073,90.073,90.001,90.009,243399998.0
2007-03-06 15:07:00,90.022,90.056,89.97,90.056,185100001.0
2007-03-06 15:08:00,90.031,90.054,89.984,90.011,263599996.0
2007-03-06 15:09:00,90.031,90.064,90.03,90.048,261399999.0
2007-03-06 15:10:00,90.049,90.056,90.029,90.042,266800001.0
2007-03-06 15:11:00,90.023,90.036,90.008,90.019,113000000.0
2007-03-06 15:12:00,89.997,90.023,89.997,90.023,262599998.0
2007-03-06 15:13:00,90.008,90.033,90.007,90.029,173199999.0
2007-03-06 15:14:00,90.032,90.057,90.025,90.057,154499999.0
2007-03-06 15:15:00,90.017,90.038,90.011,90.017,169999999.0
2007-03-06 15:16:00,90.029,90.051,90.029,90.047,179699999.0
2007-03-06 15:17:00,90.017,90.046,89.992,90.025,105899998.0
2007-03-06 15:18:00,90.017,90.033,89.984,90.016,146199999.0
2007-03-06 15:19:00,89.976,90.006,89.926,89.966,189900001.0
2007-03-06 15:20:00,90.007,90.007,89.974,89.983,90299998.0
2007-03-06 15:21:00,89.992,89.992,89.953,89.959,184999998.0
2007-03-06 15:22:00,89.962,89.966,89.925,89.931,172900001.0
2007-03-06 15:23:00,89.942,89.944,89.923,89.923,184700000.0
2007-03-06 15:24:00,89.937,89.938,89.885,89.905,191399996.0
2007-03-06 15:25:00,89.906,89.919,89.883,89.886,163100002.0
2007-03-06 15:26:00,89.88,89.911,89.87,89.895,232500002.0
2007-03-06 15:27:00,89.885,89.904,89.872,89.882,131600002.0
2007-03-06 15:28:00,89.873,89.893,89.834,89.842,140199999.0
2007-03-06 15:29:00,89.846,89.846,89.81,89.824,265699999.0
2007-03-06 15:30:00,89.832,89.856,89.811,89.823,90000001.0
2007-03-06 15:31:00,89.85,89.857,89.83,89.841,64700000.0
2007-03-06 15:32:00,89.839,89.871,89.839,89.839,129999999.0
2007-03-06 15:33:00,89.836,89.851,89.798,89.816,80300000.0
2007-03-06 15:34:00,89.813,89.86,89.799,89.86,168300000.0
2007-03-06 15:35:00,89.854,89.866,89.837,89.851,126900000.0
2007-03-06 15:36:00,89.85,89.865,89.822,89.831,172199996.0
2007-03-06 15:37:00,89.829,89.846,89.818,89.834,211299997.0
2007-03-06 15:38:00,89.833,89.833,89.786,89.791,214099998.0
2007-03-06 15:39:00,89.771,89.79,89.767,89.774,190200001.0
2007-03-06 15:40:00,89.752,89.777,89.718,89.768,199000003.0
2007-03-06 15:41:00,89.766,89.779,89.75,89.773,154500001.0
2007-03-06 15:42:00,89.781,89.801,89.771,89.78,131499998.0
2007-03-06 15:43:00,89.771,89.789,89.752,89.779,289099998.0
2007-03-06 15:44:00,89.761,89.786,89.732,89.755,300499999.0
2007-03-06 15:45:00,89.767,89.782,89.734,89.756,224900000.0
2007-03-06 15:46:00,89.755,89.785,89.755,89.778,243499998.0
2007-03-06 15:47:00,89.773,89.785,89.75,89.77,205799999.0
2007-03-06 15:48:00,89.746,89.788,89.728,89.787,131200001.0
2007-03-06 15:49:00,89.768,89.785,89.744,89.744,146500000.0
2007-03-06 15:50:00,89.749,89.762,89.729,89.753,112899998.0
2007-03-06 15:51:00,89.735,89.753,89.718,89.731,166800001.0
2007-03-06 15:52:00,89.723,89.733,89.7,89.705,217599999.0
2007-03-06 15:53:00,89.727,89.732,89.691,89.698,156000000.0
2007-03-06 15:54:00,89.701,89.74,89.701,89.74,176599999.0
2007-03-06 15:55:00,89.75,89.759,89.722,89.737,316199994.0
2007-03-06 15:56:00,89.767,89.773,89.733,89.733,149000003.0
2007-03-06 15:57:00,89.715,89.733,89.708,89.725,140800000.0
2007-03-06 15:58:00,89.727,89.727,89.689,89.689,188800001.0
2007-03-06 15:59:00,89.706,89.716,89.683,89.698,108100001.0
2007-03-06 16:00:00,89.71,89.727,89.682,89.704,318199999.0
2007-03-06 16:01:00,89.71,89.718,89.686,89.691,143699997.0
2007-03-06 16:02:00,89.681,89.72,89.676,89.713,191200002.0
2007-03-06 16:03:00,89.675,89.706,89.634,89.678,183600001.0
2007-03-06 16:04:00,89.712,89.725,89.697,89.717,130400001.0
2007-03-06 16:05:00,89.668,89.728,89.658,89.705,151100001.0
2007-03-06 16:06:00,89.725,89.74,89.71,89.719,108300000.0
2007-03-06 16:07:00,89.723,89.753,89.701,89.734,136800002.0
2007-03-06 16:08:00,89.728,89.762,89.709,89.737,168299995.0
2007-03-06 16:09:00,89.78,89.829,89.78,89.829,229899998.0
2007-03-06 16:10:00,89.803,89.82,89.8,89.818,160400000.0
2007-03-06 16:11:00,89.8,89.842,89.8,89.817,159100000.0
2007-03-06 16:12:00,89.82,89.837,89.81,89.822,86800000.0
2007-03-06 16:13:00,89.813,89.833,89.798,89.819,169299999.0
2007-03-06 16:14:00,89.823,89.846,89.797,89.804,174200001.0
2007-03-06 16:15:00,89.814,89.821,89.797,89.798,109800002.0
2007-03-06 16:16:00,89.83,89.847,89.816,89.828,146000000.0
2007-03-06 16:17:00,89.81,89.881,89.783,89.881,324400003.0
2007-03-06 16:18:00,89.881,89.895,89.858,89.875,114699998.0
2007-03-06 16:19:00,89.855,89.877,89.846,89.862,187999998.0
2007-03-06 16:20:00,89.847,89.867,89.839,89.852,258099998.0
2007-03-06 16:21:00,89.849,89.849,89.812,89.814,239899998.0
2007-03-06 16:22:00,89.813,89.83,89.781,89.818,190799999.0
2007-03-06 16:23:00,89.842,89.878,89.834,89.852,193700001.0
2007-03-06 16:24:00,89.861,89.867,89.834,89.834,215500002.0
2007-03-06 16:25:00,89.816,89.859,89.816,89.822,272099999.0
2007-03-06 16:26:00,89.866,89.877,89.851,89.862,164000000.0
2007-03-06 16:27:00,89.886,89.915,89.876,89.901,299899999.0
2007-03-06 16:28:00,89.908,89.93,89.897,89.904,186000000.0
2007-03-06 16:29:00,89.917,89.933,89.902,89.909,301000003.0
2007-03-06 16:30:00,89.885,89.93,89.871,89.93,251299999.0
2007-03-06 16:31:00,89.915,89.945,89.897,89.917,145100000.0
2007-03-06 16:32:00,89.95,89.97,89.939,89.951,210000002.0
2007-03-06 16:33:00,89.96,89.998,89.96,89.988,136000000.0
2007-03-06 16:34:00,89.96,89.985,89.96,89.98,160300001.0
2007-03-06 16:35:00,89.976,89.995,89.965,89.974,65600000.0
2007-03-06 16:36:00,89.976,89.997,89.973,89.989,184299998.0
2007-03-06 16:37:00,90.0,90.0,89.967,89.973,88200000.0
2007-03-06 16:38:00,89.995,90.02,89.987,90.001,168600001.0
2007-03-06 16:39:00,90.005,90.005,89.965,89.965,251099999.0
2007-03-06 16:40:00,89.969,90.017,89.94,89.996,271600000.0
2007-03-06 16:41:00,90.002,90.03,89.997,90.018,129600000.0
2007-03-06 16:42:00,90.026,90.026,89.999,90.003,240800004.0
2007-03-06 16:43:00,90.02,90.03,90.003,90.027,223399997.0
2007-03-06 16:44:00,90.022,90.023,90.005,90.01,178699999.0
2007-03-06 16:45:00,90.019,90.027,89.995,89.998,218700000.0
2007-03-06 16:46:00,90.037,90.037,89.993,90.01,171799998.0
2007-03-06 16:47:00,90.03,90.041,89.992,90.02,209799999.0
2007-03-06 16:48:00,90.017,90.022,89.993,89.993,179900000.0
2007-03-06 16:49:00,90.03,90.032,90.002,90.002,150499996.0
2007-03-06 16:50:00,90.0,90.035,89.981,90.008,231200003.0
2007-03-06 16:51:00,90.013,90.038,90.009,90.016,125599999.0
2007-03-06 16:52:00,89.989,90.009,89.976,90.008,197300001.0
2007-03-06 16:53:00,89.993,89.995,89.967,89.967,202299995.0
2007-03-06 16:54:00,89.952,90.036,89.952,90.034,156100001.0
2007-03-06 16:55:00,89.924,89.947,89.918,89.935,151100002.0
2007-03-06 16:56:00,89.93,89.954,89.926,89.928,205599999.0
2007-03-06 16:57:00,89.927,89.93,89.89,89.903,225399998.0
2007-03-06 16:58:00,89.875,89.902,89.862,89.887,130299998.0
2007-03-06 16:59:00,89.888,89.909,89.873,89.892,222300001.0
2007-03-06 17:00:00,89.897,89.901,89.866,89.882,318399997.0
2007-03-06 17:01:00,89.881,89.895,89.861,89.865,239400000.0
2007-03-06 17:02:00,89.907,89.927,89.889,89.891,137600001.0
2007-03-06 17:03:00,89.911,89.937,89.891,89.891,279200000.0
2007-03-06 17:04:00,89.917,89.929,89.875,89.89,186100003.0
2007-03-06 17:05:00,89.889,89.889,89.864,89.864,75400000.0
2007-03-06 17:06:00,89.86,89.9,89.852,89.894,126299998.0
2007-03-06 17:07:00,89.856,89.885,89.838,89.885,172499998.0
2007-03-06 17:08:00,89.86,89.875,89.846,89.856,158200000.0
2007-03-06 17:09:00,89.797,89.822,89.783,89.808,155899999.0
2007-03-06 17:10:00,89.817,89.844,89.815,89.831,152300002.0
2007-03-06 17:11:00,89.835,89.835,89.799,89.814,181400001.0
2007-03-06 17:12:00,89.805,89.826,89.785,89.806,167200000.0
2007-03-06 17:13:00,89.812,89.812,89.773,89.794,191699999.0
2007-03-06 17:14:00,89.799,89.817,89.79,89.811,198899999.0
2007-03-06 17:15:00,89.813,89.826,89.803,89.816,293299997.0
2007-03-06 17:16:00,89.804,89.84,89.804,89.84,133000001.0
2007-03-06 17:17:00,89.834,89.847,89.815,89.836,153599998.0
2007-03-06 17:18:00,89.83,89.832,89.792,89.816,79799999.0
2007-03-06 17:19:00,89.816,89.845,89.806,89.806,197499999.0
2007-03-06 17:20:00,89.804,89.831,89.801,89.827,156900001.0
2007-03-06 17:21:00,89.818,89.829,89.792,89.8,282399998.0
2007-03-06 17:22:00,89.837,89.841,89.801,89.819,142800001.0
2007-03-06 17:23:00,89.828,89.837,89.801,89.82,196499999.0
2007-03-06 17:24:00,89.781,89.815,89.77,89.815,177499998.0
2007-03-06 17:25:00,89.802,89.835,89.802,89.815,306100005.0
2007-03-06 17:26:00,89.808,89.815,89.789,89.789,170900000.0
2007-03-06 17:27:00,89.804,89.838,89.804,89.838,71599999.0
2007-03-06 17:28:00,89.852,89.868,89.833,89.868,177400001.0
2007-03-06 17:29:00,89.845,89.889,89.845,89.889,206700000.0
2007-03-06 17:30:00,89.875,89.895,89.864,89.879,174800001.0
2007-03-06 17:31:00,89.872,89.915,89.872,89.915,177200001.0
2007-03-06 17:32:00,89.946,89.974,89.937,89.959,176600001.0
2007-03-06 17:33:00,89.969,89.973,89.913,89.913,199799999.0
2007-03-06 17:34:00,89.974,89.974,89.899,89.912,177500000.0
2007-03-06 17:35:00,89.966,89.974,89.942,89.955,238199998.0
2007-03-06 17:36:00,89.941,89.968,89.914,89.924,224099997.0
2007-03-06 17:37:00,89.937,89.981,89.93,89.981,189400001.0
2007-03-06 17:38:00,89.966,89.966,89.914,89.939,164100001.0
2007-03-06 17:39:00,89.969,89.987,89.954,89.978,240999994.0
2007-03-06 17:40:00,89.96,89.975,89.931,89.941,122399997.0
2007-03-06 17:41:00,89.937,89.941,89.902,89.902,372599999.0
2007-03-06 17:42:00,89.909,89.929,89.902,89.923,152300002.0
2007-03-06 17:43:00,89.887,89.929,89.883,89.929,161100000.0
2007-03-06 17:44:00,89.911,89.934,89.897,89.924,244800000.0
2007-03-06 17:45:00,89.892,89.925,89.892,89.921,213099997.0
2007-03-06 17:46:00,89.903,89.92,89.888,89.901,115699999.0
2007-03-06 17:47:00,89.894,89.906,89.876,89.891,174300002.0
2007-03-06 17:48:00,89.895,89.908,89.883,89.884,200000000.0
2007-03-06 17:49:00,89.893,89.893,89.846,89.851,166799997.0
2007-03-06 17:50:00,89.859,89.875,89.837,89.861,155700000.0
2007-03-06 17:51:00,89.87,89.87,89.829,89.843,280400000.0
2007-03-06 17:52:00,89.817,89.848,89.793,89.829,121099999.0
2007-03-06 17:53:00,89.838,89.86,89.818,89.86,167700000.0
2007-03-06 17:54:00,89.861,89.876,89.838,89.854,180600000.0
2007-03-06 17:55:00,89.881,89.888,89.852,89.855,132599998.0
2007-03-06 17:56:00,89.85,89.861,89.826,89.858,304099997.0
2007-03-06 17:57:00,89.855,89.877,89.853,89.874,128900000.0
2007-03-06 17:58:00,89.851,89.895,89.833,89.89,311100002.0
2007-03-06 17:59:00,89.899,89.908,89.88,89.88,254100000.0
2007-03-06 18:00:00,89.867,89.885,89.836,89.859,243899998.0
2007-03-06 18:01:00,89.865,89.892,89.858,89.878,1090700000.0
2007-03-06 18:02:00,89.885,89.885,89.846,89.858,1884700000.0
2007-03-06 18:03:00,90.11,90.12,90.11,90.12,1662900004.0
2007-03-06 18:04:00,89.877,89.89,89.842,89.871,1662900004.0
2007-03-06 18:05:00,89.877,89.908,89.868,89.885,1960300008.0
2007-03-06 18:06:00,89.882,89.902,89.834,89.884,1730400000.0
2007-03-06 18:07:00,90.1,90.12,90.1,90.11,2138100004.0
2007-03-06 18:08:00,89.892,89.93,89.881,89.917,2138100004.0
2007-03-06 18:09:00,89.919,89.951,89.901,89.909,1824999997.0
2007-03-06 18:10:00,89.95,89.959,89.918,89.918,1692499997.0
2007-03-06 18:11:00,89.922,89.945,89.911,89.943,999500001.0
2007-03-06 18:12:00,89.94,89.944,89.899,89.919,1107300000.0
2007-03-06 18:13:00,89.93,89.95,89.912,89.927,1461199993.0
2007-03-06 18:14:00,89.933,89.943,89.885,89.931,1560899995.0
2007-03-06 18:15:00,90.15,90.15,90.11,90.11,712100003.0
2007-03-06 18:16:00,90.12,90.12,90.11,90.11,712100003.0
2007-03-06 18:17:00,89.959,89.992,89.944,89.971,712100003.0
2007-03-06 18:18:00,89.978,89.995,89.944,89.972,1241199989.0
2007-03-06 18:19:00,89.976,89.991,89.953,89.976,1881900001.0
2007-03-06 18:20:00,89.969,89.989,89.927,89.949,1533299986.0
2007-03-06 18:21:00,89.981,90.001,89.959,89.959,1485299996.0
2007-03-06 18:22:00,89.968,90.016,89.96,90.016,1823899991.0
2007-03-06 18:23:00,90.09,90.1,90.09,90.1,1620199997.0
2007-03-06 18:24:00,90.023,90.041,89.997,90.013,1620199997.0
2007-03-06 18:25:00,90.1,90.11,90.09,90.11,1420699995.0
2007-03-06 18:26:00,89.994,90.014,89.969,89.98,1420699995.0
2007-03-06 18:27:00,89.983,90.003,89.971,89.978,1316299993.0
2007-03-06 18:28:00,90.009,90.02,89.991,90.004,1149800002.0
2007-03-06 18:29:00,90.003,90.059,89.978,90.048,1209100000.0
2007-03-06 18:30:00,90.011,90.061,89.995,90.061,625800002.0
2007-03-06 18:31:00,90.067,90.087,90.013,90.042,1125400006.0
2007-03-06 18:32:00,90.078,90.095,90.062,90.066,1815299991.0
2007-03-06 18:33:00,90.055,90.072,90.044,90.062,2062099989.0
2007-03-06 18:34:00,90.038,90.052,90.0,90.025,1327099991.0
2007-03-06 18:35:00,90.03,90.052,90.018,90.028,1515299987.0
2007-03-06 18:36:00,90.018,90.032,89.999,90.027,1678399990.0
2007-03-06 18:37:00,90.039,90.054,90.016,90.024,1122999996.0
2007-03-06 18:38:00,90.048,90.058,90.018,90.043,679599992.0
2007-03-06 18:39:00,90.047,90.077,90.036,90.063,429099997.0
2007-03-06 18:40:00,90.083,90.085,90.053,90.053,762300000.0
2007-03-06 18:41:00,90.062,90.062,89.983,89.983,664300000.0
2007-03-06 18:42:00,90.051,90.068,90.038,90.054,786999999.0
2007-03-06 18:43:00,90.067,90.077,90.018,90.061,1264099996.0
2007-03-06 18:44:00,90.087,90.132,90.081,90.091,918500001.0
2007-03-06 18:45:00,90.109,90.141,90.103,90.12,1045299998.0
2007-03-06 18:46:00,90.104,90.124,90.094,90.119,725499993.0
2007-03-06 18:47:00,90.118,90.13,90.096,90.117,504099997.0
2007-03-06 18:48:00,90.1,90.12,90.063,90.075,701100000.0
2007-03-06 18:49:00,90.08,90.113,90.079,90.113,1152399995.0
2007-03-06 18:50:00,90.102,90.102,90.036,90.054,977799996.0
2007-03-06 18:51:00,90.082,90.135,90.082,90.135,486500005.0
2007-03-06 18:52:00,90.12,90.138,90.071,90.109,769199998.0
2007-03-06 18:53:00,90.105,90.112,90.065,90.065,685499995.0
2007-03-06 18:54:00,90.085,90.104,90.078,90.088,794099999.0
2007-03-06 18:55:00,90.062,90.1,90.054,90.076,1027500010.0
2007-03-06 18:56:00,90.095,90.111,90.051,90.088,643100000.0
2007-03-06 18:57:00,90.093,90.124,90.086,90.11,498099996.0
2007-03-06 18:58:00,90.093,90.094,90.045,90.045,1138799988.0
2007-03-06 18:59:00,90.093,90.104,90.082,90.087,922699994.0
2007-03-06 19:00:00,90.098,90.141,90.098,90.141,679799998.0
2007-03-06 19:01:00,90.141,90.144,90.11,90.117,505099999.0
2007-03-06 19:02:00,90.118,90.134,90.111,90.128,408599999.0
2007-03-06 19:03:00,90.1,90.12,90.079,90.112,665799996.0
2007-03-06 19:04:00,90.064,90.118,90.051,90.096,549099997.0
2007-03-06 19:05:00,90.088,90.112,90.068,90.079,509800001.0
2007-03-06 19:06:00,90.083,90.094,90.06,90.06,546699995.0
2007-03-06 19:07:00,90.09,90.126,90.077,90.094,941800001.0
2007-03-06 19:08:00,90.114,90.114,90.073,90.076,958100003.0
2007-03-06 19:09:00,90.074,90.112,90.074,90.105,624700001.0
2007-03-06 19:10:00,90.113,90.135,90.103,90.113,541599998.0
2007-03-06 19:11:00,90.146,90.153,90.116,90.123,180900001.0
2007-03-06 19:12:00,90.128,90.151,90.118,90.151,374600000.0
2007-03-06 19:13:00,90.151,90.153,90.115,90.132,337199999.0
2007-03-06 19:14:00,90.153,90.154,90.104,90.129,518699995.0
2007-03-06 19:15:00,90.147,90.147,90.086,90.105,584399996.0
2007-03-06 19:16:00,90.117,90.137,90.095,90.117,244700002.0
2007-03-06 19:17:00,90.096,90.124,90.078,90.115,662799996.0
2007-03-06 19:18:00,90.101,90.114,90.076,90.093,482399998.0
2007-03-06 19:19:00,90.066,90.086,90.055,90.08,544200000.0
2007-03-06 19:20:00,90.068,90.074,90.019,90.041,323200003.0
2007-03-06 19:21:00,90.071,90.079,90.034,90.06,351199997.0
2007-03-06 19:22:00,90.073,90.117,90.041,90.104,325600001.0
2007-03-06 19:23:00,90.107,90.107,90.06,90.076,1728399995.0
2007-03-06 19:24:00,90.095,90.115,90.081,90.083,622899998.0
2007-03-06 19:25:00,90.105,90.11,90.075,90.076,803599998.0
2007-03-06 19:26:00,90.079,90.108,90.046,90.097,1256599999.0
2007-03-06 19:27:00,90.08,90.107,90.036,90.09,926699997.0
2007-03-06 19:28:00,90.09,90.094,90.061,90.07,574999995.0
2007-03-06 19:29:00,90.079,90.083,90.025,90.065,750600004.0
2007-03-06 19:30:00,90.085,90.085,90.036,90.058,774900002.0
2007-03-06 19:31:00,90.075,90.078,90.021,90.04,519000000.0
2007-03-06 19:32:00,90.067,90.074,90.041,90.043,804400000.0
2007-03-06 19:33:00,90.046,90.083,90.046,90.078,513400002.0
2007-03-06 19:34:00,90.057,90.091,90.044,90.075,808299998.0
2007-03-06 19:35:00,90.062,90.081,90.022,90.072,587000001.0
2007-03-06 19:36:00,90.065,90.081,90.054,90.054,407200004.0
2007-03-06 19:37:00,90.056,90.071,90.008,90.033,266399998.0
2007-03-06 19:38:00,90.035,90.06,90.023,90.03,1003999998.0
2007-03-06 19:39:00,90.04,90.055,89.997,90.031,917899996.0
2007-03-06 19:40:00,90.054,90.057,90.025,90.029,704500005.0
2007-03-06 19:41:00,89.998,90.046,89.977,90.042,1025099993.0
2007-03-06 19:42:00,90.008,90.047,89.985,90.005,726800007.0
2007-03-06 19:43:00,89.999,90.043,89.981,90.043,359300002.0
2007-03-06 19:44:00,90.037,90.053,90.026,90.046,476400002.0
2007-03-06 19:45:00,90.03,90.062,89.996,90.045,455700000.0
2007-03-06 19:46:00,90.061,90.073,90.009,90.009,546600001.0
2007-03-06 19:47:00,90.037,90.071,90.034,90.069,239900001.0
2007-03-06 19:48:00,90.064,90.099,90.054,90.098,773300002.0
2007-03-06 19:49:00,90.086,90.103,90.065,90.085,588499995.0
2007-03-06 19:50:00,90.06,90.079,90.044,90.049,439899995.0
2007-03-06 19:51:00,90.027,90.052,89.998,90.009,326899999.0
2007-03-06 19:52:00,90.029,90.054,90.002,90.053,522599994.0
2007-03-06 19:53:00,90.075,90.075,90.046,90.056,549300001.0
2007-03-06 19:54:00,90.028,90.072,90.019,90.058,865400004.0
2007-03-06 19:55:00,90.07,90.088,90.046,90.059,319000000.0
2007-03-06 19:56:00,90.049,90.074,90.021,90.037,401499995.0
2007-03-06 19:57:00,90.095,90.124,90.073,90.104,451000003.0
2007-03-06 19:58:00,90.125,90.137,90.11,90.111,969999999.0
2007-03-06 19:59:00,90.131,90.15,90.116,90.118,774499998.0
2007-03-06 20:00:00,90.128,90.145,90.091,90.122,314700003.0
2007-03-06 20:01:00,90.137,90.144,90.08,90.08,518899996.0
2007-03-06 20:02:00,90.102,90.143,90.086,90.119,665599993.0
2007-03-06 20:03:00,90.122,90.142,90.101,90.14,429000000.0
2007-03-06 20:04:00,90.12,90.14,90.069,90.139,398000003.0
2007-03-06 20:05:00,90.135,90.152,90.108,90.132,880400003.0
2007-03-06 20:06:00,90.146,90.146,90.094,90.14,806999990.0
2007-03-06 20:07:00,90.121,90.154,90.098,90.154,846800000.0
2007-03-06 20:08:00,90.133,90.153,90.089,90.141,475200000.0
2007-03-06 20:09:00,90.142,90.156,90.091,90.114,508599998.0
2007-03-06 20:10:00,90.15,90.153,90.097,90.153,629199993.0
2007-03-06 20:11:00,90.122,90.148,90.087,90.101,877299998.0
2007-03-06 20:12:00,90.102,90.145,90.089,90.093,1452899998.0
2007-03-06 20:13:00,90.084,90.135,90.084,90.113,568299996.0
2007-03-06 20:14:00,90.141,90.149,90.117,90.136,521099996.0
2007-03-06 20:15:00,90.122,90.139,90.073,90.109,620300001.0
2007-03-06 20:16:00,90.122,90.141,90.076,90.093,620699992.0
2007-03-06 20:17:00,90.146,90.146,90.074,90.114,307400004.0
2007-03-06 20:18:00,90.135,90.142,90.113,90.133,203000001.0
2007-03-06 20:19:00,90.119,90.136,90.071,90.12,348500001.0
2007-03-06 20:20:00,90.125,90.125,90.06,90.102,734300001.0
2007-03-06 20:21:00,90.07,90.12,90.07,90.12,614400001.0
2007-03-06 20:22:00,90.087,90.112,90.059,90.078,817700005.0
2007-03-06 20:23:00,90.092,90.115,90.055,90.094,618599995.0
2007-03-06 20:24:00,90.071,90.098,90.05,90.098,394499997.0
2007-03-06 20:25:00,90.067,90.101,90.035,90.044,693799994.0
2007-03-06 20:26:00,90.098,90.114,90.07,90.09,345600002.0
2007-03-06 20:27:00,90.087,90.097,90.051,90.076,383500001.0
2007-03-06 20:28:00,90.097,90.097,90.036,90.036,1219199991.0
2007-03-06 20:29:00,90.047,90.124,90.047,90.07,1715099997.0
2007-03-06 20:30:00,90.094,90.118,90.091,90.112,1518499993.0
2007-03-06 20:31:00,90.116,90.116,90.051,90.081,999300005.0
2007-03-06 20:32:00,90.074,90.11,90.057,90.076,1253599999.0
2007-03-06 20:33:00,90.11,90.115,90.068,90.098,726399997.0
2007-03-06 20:34:00,90.081,90.128,90.081,90.116,465599996.0
2007-03-06 20:35:00,90.123,90.124,90.069,90.069,510699996.0
2007-03-06 20:36:00,90.114,90.157,90.114,90.157,656699997.0
2007-03-06 20:37:00,90.119,90.157,90.089,90.112,521999997.0
2007-03-06 20:38:00,90.153,90.176,90.142,90.152,1190599997.0
2007-03-06 20:39:00,90.157,90.178,90.149,90.163,519999997.0
2007-03-06 20:40:00,90.122,90.157,90.103,90.136,1129599999.0
2007-03-06 20:41:00,90.161,90.161,90.094,90.126,1040999994.0
2007-03-06 20:42:00,90.162,90.169,90.107,90.15,1077699998.0
2007-03-06 20:43:00,90.133,90.161,90.116,90.132,779399999.0
2007-03-06 20:44:00,90.155,90.179,90.141,90.151,871600003.0
2007-03-06 20:45:00,90.165,90.181,90.122,90.174,730199997.0
2007-03-06 20:46:00,90.182,90.189,90.153,90.153,552699998.0
2007-03-06 20:47:00,90.179,90.179,90.121,90.127,1111899996.0
2007-03-06 20:48:00,90.155,90.187,90.151,90.18,694700002.0
2007-03-06 20:49:00,90.185,90.198,90.167,90.175,500000002.0
2007-03-06 20:50:00,90.134,90.207,90.134,90.197,1304899998.0
2007-03-06 20:51:00,90.196,90.205,90.182,90.189,364200000.0
2007-03-06 20:52:00,90.177,90.199,90.153,90.173,330100000.0
2007-03-06 20:53:00,90.175,90.204,90.16,90.174,1242700004.0
2007-03-06 20:54:00,90.145,90.16,90.094,90.116,375100001.0
2007-03-06 20:55:00,90.138,90.158,90.109,90.149,1139299996.0
2007-03-06 20:56:00,90.147,90.157,90.117,90.128,633800001.0
2007-03-06 20:57:00,90.161,90.163,90.134,90.137,866900007.0
2007-03-06 20:58:00,90.116,90.165,90.103,90.141,1424499998.0
2007-03-06 20:59:00,90.147,90.186,90.108,90.162,1097500003.0
2007-03-06 21:00:00,90.176,90.2,90.158,90.177,988499996.0
2007-03-06 21:01:00,90.205,90.231,90.196,90.23,1069800003.0
2007-03-06 21:02:00,90.216,90.232,90.194,90.209,637599995.0
2007-03-06 21:03:00,90.213,90.238,90.202,90.215,387600000.0
2007-03-06 21:04:00,90.234,90.245,90.194,90.194,438200000.0
2007-03-06 21:05:00,90.18,90.23,90.18,90.23,611900001.0
2007-03-06 21:06:00,90.216,90.237,90.181,90.232,600900001.0
2007-03-06 21:07:00,90.203,90.229,90.16,90.177,715099995.0
2007-03-06 21:08:00,90.228,90.228,90.17,90.183,702099998.0
2007-03-06 21:09:00,90.181,90.219,90.167,90.207,296900006.0
2007-03-06 21:10:00,90.183,90.205,90.147,90.196,591199999.0
2007-03-06 21:11:00,90.175,90.212,90.15,90.183,402999995.0
2007-03-06 21:12:00,90.195,90.217,90.18,90.204,298900003.0
2007-03-06 21:13:00,90.203,90.207,90.153,90.185,309800000.0
2007-03-06 21:14:00,90.207,90.207,90.149,90.149,671199995.0
2007-03-06 21:15:00,90.208,90.223,90.175,90.192,904599990.0
2007-03-06 21:16:00,90.197,90.226,90.164,90.226,805299995.0
2007-03-06 21:17:00,90.218,90.244,90.181,90.214,1076699996.0
2007-03-06 21:18:00,90.263,90.263,90.228,90.245,750999998.0
2007-03-06 21:19:00,90.226,90.248,90.216,90.237,706800003.0
2007-03-06 21:20:00,90.238,90.243,90.186,90.201,1372800000.0
2007-03-06 21:21:00,90.228,90.245,90.218,90.236,803899995.0
2007-03-06 21:22:00,90.23,90.23,90.193,90.202,797000001.0
2007-03-06 21:23:00,90.23,90.259,90.192,90.23,837300000.0
2007-03-06 21:24:00,90.242,90.269,90.197,90.21,962600002.0
2007-03-06 21:25:00,90.194,90.262,90.194,90.248,1137600001.0
2007-03-06 21:26:00,90.243,90.275,90.216,90.272,470900002.0
2007-03-06 21:27:00,90.277,90.281,90.235,90.26,342500001.0
2007-03-06 21:28:00,90.27,90.315,90.27,90.315,483400000.0
2007-03-06 21:29:00,90.313,90.342,90.311,90.322,595699997.0
2007-03-06 21:30:00,90.3,90.322,90.28,90.315,322800001.0
2007-03-06 21:31:00,90.335,90.366,90.322,90.353,344599994.0
2007-03-06 21:32:00,90.34,90.365,90.33,90.352,392699999.0
2007-03-06 21:33:00,90.355,90.355,90.291,90.291,503299996.0
2007-03-06 21:34:00,90.372,90.372,90.342,90.347,193099998.0
2007-03-06 21:35:00,90.36,90.364,90.305,90.305,437499999.0
2007-03-06 21:36:00,90.342,90.366,90.288,90.322,469300000.0
2007-03-06 21:37:00,90.315,90.345,90.297,90.345,443400000.0
2007-03-06 21:38:00,90.321,90.346,90.278,90.29,139699998.0
2007-03-06 21:39:00,90.333,90.362,90.333,90.36,294800001.0
2007-03-06 21:40:00,90.351,90.352,90.274,90.274,444699999.0
2007-03-06 21:41:00,90.357,90.365,90.34,90.355,374900002.0
2007-03-06 21:42:00,90.336,90.355,90.294,90.351,302699999.0
2007-03-06 21:43:00,90.347,90.347,90.28,90.28,457700000.0
2007-03-06 21:44:00,90.34,90.35,90.321,90.335,1014000003.0
2007-03-06 21:45:00,90.351,90.365,90.332,90.34,291399999.0
2007-03-06 21:46:00,90.321,90.35,90.3,90.306,229999998.0
2007-03-06 21:47:00,90.329,90.353,90.304,90.353,371000002.0
2007-03-06 21:48:00,90.316,90.366,90.279,90.306,706799999.0
2007-03-06 21:49:00,90.352,90.369,90.336,90.346,334699998.0
2007-03-06 21:50:00,90.354,90.354,90.311,90.311,164200000.0
2007-03-06 21:51:00,90.323,90.353,90.308,90.332,447099995.0
2007-03-06 21:52:00,90.296,90.346,90.296,90.346,82400000.0
2007-03-06 21:53:00,90.345,90.35,90.326,90.333,546900004.0
2007-03-06 21:54:00,90.329,90.343,90.311,90.328,301699998.0
2007-03-06 21:55:00,90.326,90.336,90.308,90.318,258399993.0
2007-03-06 21:56:00,90.332,90.332,90.289,90.301,275000001.0
2007-03-06 21:57:00,90.321,90.321,90.274,90.274,160200002.0
2007-03-06 21:58:00,90.313,90.328,90.291,90.308,221499997.0
2007-03-06 21:59:00,90.333,90.337,90.284,90.337,483600004.0
2007-03-06 22:00:00,90.343,90.343,90.293,90.293,512500000.0
2007-03-06 22:01:00,90.293,90.305,90.278,90.293,610799994.0
2007-03-06 22:02:00,90.268,90.298,90.252,90.287,580100003.0
2007-03-06 22:03:00,90.263,90.281,90.242,90.259,365800001.0
2007-03-06 22:04:00,90.251,90.265,90.214,90.248,539400001.0
2007-03-06 22:05:00,90.194,90.265,90.194,90.263,157600001.0
2007-03-06 22:06:00,90.253,90.283,90.248,90.271,134600000.0
2007-03-06 22:07:00,90.243,90.261,90.236,90.255,299299998.0
2007-03-06 22:08:00,90.246,90.271,90.225,90.25,128599998.0
2007-03-06 22:09:00,90.267,90.29,90.24,90.261,149800001.0
2007-03-06 22:10:00,90.292,90.292,90.231,90.256,216599998.0
2007-03-06 22:11:00,90.275,90.3,90.241,90.258,479200000.0
2007-03-06 22:12:00,90.262,90.292,90.245,90.262,366399998.0
2007-03-06 22:13:00,90.281,90.315,90.268,90.31,345899998.0
2007-03-06 22:14:00,90.313,90.317,90.295,90.295,302400001.0
2007-03-06 22:15:00,90.293,90.317,90.289,90.295,175499999.0
2007-03-06 22:16:00,90.283,90.332,90.271,90.32,392900000.0
2007-03-06 22:17:00,90.281,90.33,90.279,90.319,264700000.0
2007-03-06 22:18:00,90.305,90.331,90.3,90.33,574900001.0
2007-03-06 22:19:00,90.329,90.329,90.289,90.298,332099996.0
2007-03-06 22:20:00,90.283,90.318,90.263,90.31,291700003.0
2007-03-06 22:21:00,90.325,90.368,90.322,90.347,186600000.0
2007-03-06 22:22:00,90.344,90.379,90.32,90.33,281099999.0
2007-03-06 22:23:00,90.354,90.362,90.286,90.332,549600000.0
2007-03-06 22:24:00,90.34,90.351,90.306,90.321,319200000.0
2007-03-06 22:25:00,90.35,90.374,90.337,90.358,230700003.0
2007-03-06 22:26:00,90.355,90.383,90.35,90.377,195200002.0
2007-03-06 22:27:00,90.35,90.379,90.31,90.379,637000001.0
2007-03-06 22:28:00,90.366,90.379,90.318,90.345,277499997.0
2007-03-06 22:29:00,90.35,90.381,90.328,90.381,248999997.0
2007-03-06 22:30:00,90.349,90.372,90.323,90.337,198799999.0
2007-03-06 22:31:00,90.382,90.382,90.306,90.343,556899999.0
2007-03-06 22:32:00,90.373,90.379,90.333,90.347,305399999.0
2007-03-06 22:33:00,90.376,90.411,90.365,90.402,678699993.0
2007-03-06 22:34:00,90.365,90.408,90.347,90.375,480500003.0
2007-03-06 22:35:00,90.413,90.436,90.4,90.406,133900001.0
2007-03-06 22:36:00,90.4,90.414,90.362,90.382,347400001.0
2007-03-06 22:37:00,90.378,90.393,90.349,90.374,124299999.0
2007-03-06 22:38:00,90.369,90.386,90.347,90.374,124399999.0
2007-03-06 22:39:00,90.343,90.371,90.313,90.359,257900001.0
2007-03-06 22:40:00,90.369,90.388,90.347,90.364,239199999.0
2007-03-06 22:41:00,90.357,90.394,90.312,90.315,293600000.0
2007-03-06 22:42:00,90.378,90.391,90.346,90.362,208899999.0
2007-03-06 22:43:00,90.39,90.399,90.355,90.383,230800001.0
2007-03-06 22:44:00,90.326,90.398,90.313,90.348,366200004.0
2007-03-06 22:45:00,90.374,90.377,90.332,90.353,401099998.0
2007-03-06 22:46:00,90.321,90.349,90.286,90.315,355899997.0
2007-03-06 22:47:00,90.317,90.335,90.304,90.327,278800002.0
2007-03-06 22:48:00,90.291,90.333,90.273,90.312,316899999.0
2007-03-06 22:49:00,90.288,90.329,90.284,90.303,184100000.0
2007-03-06 22:50:00,90.276,90.314,90.268,90.28,207799999.0
2007-03-06 22:51:00,90.261,90.309,90.244,90.305,283500004.0
2007-03-06 22:52:00,90.243,90.303,90.238,90.296,173300002.0
2007-03-06 22:53:00,90.297,90.317,90.247,90.287,477499998.0
2007-03-06 22:54:00,90.293,90.305,90.269,90.283,371999999.0
2007-03-06 22:55:00,90.307,90.319,90.283,90.287,231300001.0
2007-03-06 22:56:00,90.315,90.319,90.27,90.3,258499997.0
2007-03-06 22:57:00,90.295,90.327,90.266,90.279,352800000.0
2007-03-06 22:58:00,90.323,90.34,90.273,90.319,202299998.0
2007-03-06 22:59:00,90.319,90.344,90.241,90.296,575899993.0
2007-03-06 23:00:00,90.334,90.334,90.268,90.274,266299999.0
2007-03-06 23:01:00,90.309,90.336,90.246,90.336,207700001.0
2007-03-06 23:02:00,90.285,90.326,90.284,90.316,284600002.0
2007-03-06 23:03:00,90.327,90.333,90.288,90.288,193899997.0
2007-03-06 23:04:00,90.306,90.326,90.294,90.317,192099998.0
2007-03-06 23:05:00,90.288,90.316,90.271,90.284,234700000.0
2007-03-06 23:06:00,90.249,90.313,90.249,90.313,293499998.0
2007-03-06 23:07:00,90.313,90.314,90.26,90.269,188600000.0
2007-03-06 23:08:00,90.252,90.292,90.252,90.262,205199998.0
2007-03-06 23:09:00,90.278,90.278,90.242,90.246,211899999.0
2007-03-06 23:10:00,90.268,90.268,90.209,90.23,175200002.0
2007-03-06 23:11:00,90.251,90.267,90.21,90.225,181800000.0
2007-03-06 23:12:00,90.263,90.263,90.24,90.245,151100001.0
2007-03-06 23:13:00,90.239,90.27,90.221,90.25,185199997.0
2007-03-06 23:14:00,90.225,90.257,90.222,90.251,188000000.0
2007-03-06 23:15:00,90.244,90.249,90.185,90.218,204599998.0
2007-03-06 23:16:00,90.235,90.253,90.19,90.228,201399995.0
2007-03-06 23:17:00,90.267,90.268,90.229,90.243,204299999.0
2007-03-06 23:18:00,90.267,90.269,90.23,90.231,139400001.0
2007-03-06 23:19:00,90.272,90.282,90.251,90.275,184399999.0
2007-03-06 23:20:00,90.262,90.262,90.207,90.233,276200000.0
2007-03-06 23:21:00,90.228,90.254,90.215,90.223,156600003.0
2007-03-06 23:22:00,90.256,90.275,90.213,90.255,176199999.0
2007-03-06 23:23:00,90.263,90.265,90.22,90.23,169500002.0
2007-03-06 23:24:00,90.288,90.318,90.268,90.304,145399998.0
2007-03-06 23:25:00,90.296,90.304,90.251,90.284,162800000.0
2007-03-06 23:26:00,90.287,90.297,90.258,90.271,157300002.0
2007-03-06 23:27:00,90.215,90.302,90.215,90.301,273899998.0
2007-03-06 23:28:00,90.299,90.302,90.27,90.282,149600002.0
2007-03-06 23:29:00,90.304,90.314,90.283,90.283,260200002.0
2007-03-06 23:30:00,90.255,90.279,90.241,90.279,190400000.0
2007-03-06 23:31:00,90.272,90.279,90.234,90.252,145799998.0
2007-03-06 23:32:00,90.285,90.303,90.264,90.289,168800001.0
2007-03-06 23:33:00,90.283,90.3,90.255,90.286,129799998.0
2007-03-06 23:34:00,90.266,90.284,90.228,90.238,310000000.0
2007-03-06 23:35:00,90.253,90.269,90.232,90.239,169200001.0
2007-03-06 23:36:00,90.224,90.25,90.204,90.25,200400000.0
2007-03-06 23:37:00,90.273,90.287,90.227,90.229,207899998.0
2007-03-06 23:38:00,90.268,90.279,90.237,90.255,237599996.0
2007-03-06 23:39:00,90.259,90.284,90.187,90.267,174000000.0
2007-03-06 23:40:00,90.243,90.264,90.224,90.249,265300000.0
2007-03-06 23:41:00,90.264,90.264,90.222,90.222,279500001.0
2007-03-06 23:42:00,90.197,90.229,90.197,90.217,170600002.0
2007-03-06 23:43:00,90.219,90.234,90.198,90.216,203499998.0
2007-03-06 23:44:00,90.226,90.228,90.203,90.211,143900002.0
2007-03-06 23:45:00,90.215,90.234,90.186,90.212,344899998.0
2007-03-06 23:46:00,90.183,90.21,90.171,90.196,156500001.0
2007-03-06 23:47:00,90.217,90.235,90.199,90.199,101299999.0
2007-03-06 23:48:00,90.232,90.257,90.205,90.238,176800000.0
2007-03-06 23:49:00,90.26,90.281,90.237,90.261,160700000.0
2007-03-06 23:50:00,90.262,90.281,90.204,90.204,222600000.0
2007-03-06 23:51:00,90.201,90.257,90.173,90.227,230400000.0
2007-03-06 23:52:00,90.255,90.255,90.209,90.211,163100001.0
2007-03-06 23:53:00,90.275,90.291,90.254,90.276,82400000.0
2007-03-06 23:54:00,90.273,90.29,90.269,90.29,113400001.0
2007-03-06 23:55:00,90.292,90.292,90.24,90.266,215800000.0
2007-03-06 23:56:00,90.297,90.3,90.273,90.277,286899996.0
2007-03-06 23:57:00,90.277,90.295,90.26,90.272,121299999.0
2007-03-06 23:58:00,90.322,90.33,90.299,90.302,206300002.0
2007-03-06 23:59:00,90.334,90.345,90.308,90.31,218299999.0
2007-03-07 00:00:00,90.312,90.329,90.291,90.328,223300000.0
2007-03-07 00:01:00,90.321,90.349,90.307,90.329,259199999.0
2007-03-07 00:02:00,90.341,90.343,90.308,90.322,159499997.0
2007-03-07 00:03:00,90.342,90.342,90.317,90.323,142400000.0
2007-03-07 00:04:00,90.346,90.36,90.325,90.358,110299999.0
2007-03-07 00:05:00,90.326,90.375,90.326,90.375,189199999.0
2007-03-07 00:06:00,90.378,90.399,90.366,90.388,301899997.0
2007-03-07 00:07:00,90.362,90.422,90.352,90.403,171299999.0
2007-03-07 00:08:00,90.393,90.414,90.378,90.39,215600000.0
2007-03-07 00:09:00,90.41,90.41,90.37,90.374,251199999.0
2007-03-07 00:10:00,90.351,90.4,90.35,90.4,180199999.0
2007-03-07 00:11:00,90.404,90.405,90.374,90.374,157999999.0
2007-03-07 00:12:00,90.395,90.405,90.379,90.392,168499998.0
2007-03-07 00:13:00,90.391,90.409,90.37,90.387,270699998.0
2007-03-07 00:14:00,90.395,90.395,90.345,90.354,237300002.0
2007-03-07 00:15:00,90.392,90.406,90.364,90.376,171900004.0
2007-03-07 00:16:00,90.329,90.386,90.324,90.384,249599998.0
2007-03-07 00:17:00,90.395,90.395,90.355,90.355,60500000.0
2007-03-07 00:18:00,90.384,90.406,90.361,90.38,195599997.0
2007-03-07 00:19:00,90.391,90.412,90.334,90.334,173800003.0
2007-03-07 00:20:00,90.392,90.401,90.373,90.374,188299999.0
2007-03-07 00:21:00,90.375,90.375,90.346,90.348,104599999.0
2007-03-07 00:22:00,90.32,90.357,90.32,90.343,251500000.0
2007-03-07 00:23:00,90.336,90.356,90.322,90.338,280499997.0
2007-03-07 00:24:00,90.308,90.333,90.308,90.33,233099999.0
2007-03-07 00:25:00,90.316,90.337,90.31,90.322,89100000.0
2007-03-07 00:26:00,90.32,90.34,90.306,90.317,230900001.0
2007-03-07 00:27:00,90.34,90.34,90.315,90.326,220600001.0
2007-03-07 00:28:00,90.316,90.339,90.304,90.322,196100000.0
2007-03-07 00:29:00,90.325,90.353,90.302,90.334,181999997.0
2007-03-07 00:30:00,90.355,90.395,90.355,90.364,143899999.0
2007-03-07 00:31:00,90.376,90.391,90.369,90.382,157700002.0
2007-03-07 00:32:00,90.365,90.365,90.318,90.321,178200000.0
2007-03-07 00:33:00,90.312,90.371,90.292,90.345,180099999.0
2007-03-07 00:34:00,90.288,90.337,90.281,90.296,254399997.0
2007-03-07 00:35:00,90.296,90.307,90.272,90.285,148799998.0
2007-03-07 00:36:00,90.299,90.322,90.283,90.319,241599997.0
2007-03-07 00:37:00,90.317,90.33,90.272,90.272,175799999.0
2007-03-07 00:38:00,90.335,90.352,90.319,90.321,322699996.0
2007-03-07 00:39:00,90.348,90.353,90.312,90.32,212000002.0
2007-03-07 00:40:00,90.337,90.352,90.317,90.317,147399999.0
2007-03-07 00:41:00,90.31,90.322,90.28,90.295,151899997.0
2007-03-07 00:42:00,90.305,90.342,90.289,90.334,172699999.0
2007-03-07 00:43:00,90.314,90.347,90.269,90.298,226399998.0
2007-03-07 00:44:00,90.316,90.346,90.316,90.335,112599999.0
2007-03-07 00:45:00,90.321,90.334,90.294,90.294,132300002.0
2007-03-07 00:46:00,90.314,90.314,90.283,90.293,77400001.0
2007-03-07 00:47:00,90.285,90.318,90.27,90.318,128000000.0
2007-03-07 00:48:00,90.342,90.342,90.294,90.294,172199999.0
2007-03-07 00:49:00,90.317,90.345,90.31,90.345,208799999.0
2007-03-07 00:50:00,90.333,90.343,90.307,90.327,208500000.0
2007-03-07 00:51:00,90.336,90.336,90.276,90.314,194500001.0
2007-03-07 00:52:00,90.311,90.344,90.305,90.316,236399997.0
2007-03-07 00:53:00,90.323,90.349,90.319,90.34,133200000.0
2007-03-07 00:54:00,90.376,90.385,90.362,90.362,135200001.0
2007-03-07 00:55:00,90.363,90.386,90.342,90.362,124300000.0
2007-03-07 00:56:00,90.349,90.381,90.342,90.356,235500000.0
2007-03-07 00:57:00,90.402,90.403,90.363,90.374,147299998.0
2007-03-07 00:58:00,90.403,90.413,90.376,90.394,81900001.0
2007-03-07 00:59:00,90.378,90.424,90.36,90.404,153400000.0
2007-03-07 01:00:00,90.426,90.464,90.426,90.464,313999999.0
2007-03-07 01:01:00,90.446,90.446,90.409,90.413,263299995.0
2007-03-07 01:02:00,90.455,90.466,90.424,90.441,172799999.0
2007-03-07 01:03:00,90.452,90.482,90.423,90.454,180300002.0
2007-03-07 01:04:00,90.469,90.493,90.462,90.491,234499999.0
2007-03-07 01:05:00,90.507,90.509,90.481,90.489,133899999.0
2007-03-07 01:06:00,90.509,90.509,90.441,90.469,308899999.0
2007-03-07 01:07:00,90.504,90.509,90.479,90.494,187200000.0
2007-03-07 01:08:00,90.494,90.504,90.472,90.475,219600002.0
2007-03-07 01:09:00,90.473,90.496,90.469,90.485,193499999.0
2007-03-07 01:10:00,90.476,90.476,90.448,90.458,204500001.0
2007-03-07 01:11:00,90.465,90.465,90.443,90.443,181199999.0
2007-03-07 01:12:00,90.452,90.452,90.42,90.432,79199999.0
2007-03-07 01:13:00,90.458,90.458,90.41,90.426,154500001.0
2007-03-07 01:14:00,90.441,90.453,90.389,90.432,217900000.0
2007-03-07 01:15:00,90.422,90.455,90.422,90.455,132500000.0
2007-03-07 01:16:00,90.424,90.467,90.41,90.438,218600002.0
2007-03-07 01:17:00,90.47,90.471,90.44,90.44,238699996.0
2007-03-07 01:18:00,90.435,90.485,90.435,90.455,239100001.0
2007-03-07 01:19:00,90.492,90.5,90.447,90.478,327300001.0
2007-03-07 01:20:00,90.453,90.482,90.433,90.482,188699999.0
2007-03-07 01:21:00,90.503,90.503,90.472,90.481,193999997.0
2007-03-07 01:22:00,90.497,90.539,90.456,90.514,152800000.0
2007-03-07 01:23:00,90.525,90.547,90.508,90.534,100700001.0
2007-03-07 01:24:00,90.529,90.552,90.521,90.541,244600000.0
2007-03-07 01:25:00,90.521,90.538,90.506,90.531,228100002.0
2007-03-07 01:26:00,90.531,90.531,90.465,90.48,256500000.0
2007-03-07 01:27:00,90.525,90.554,90.51,90.554,169899999.0
2007-03-07 01:28:00,90.555,90.573,90.545,90.555,193700000.0
2007-03-07 01:29:00,90.559,90.559,90.5,90.518,277599999.0
2007-03-07 01:30:00,90.532,90.55,90.505,90.531,123600000.0
2007-03-07 01:31:00,90.509,90.546,90.484,90.54,458800000.0
2007-03-07 01:32:00,90.535,90.561,90.526,90.543,140999999.0
2007-03-07 01:33:00,90.543,90.564,90.517,90.555,139100002.0
2007-03-07 01:34:00,90.52,90.572,90.52,90.569,110600000.0
2007-03-07 01:35:00,90.555,90.555,90.511,90.511,143900000.0
2007-03-07 01:36:00,90.563,90.564,90.544,90.545,171500003.0
2007-03-07 01:37:00,90.538,90.556,90.495,90.499,182800001.0
2007-03-07 01:38:00,90.528,90.559,90.505,90.539,136199998.0
2007-03-07 01:39:00,90.535,90.559,90.519,90.558,106700000.0
2007-03-07 01:40:00,90.528,90.545,90.513,90.529,233600003.0
2007-03-07 01:41:00,90.537,90.537,90.508,90.527,182300003.0
2007-03-07 01:42:00,90.537,90.537,90.498,90.498,165099998.0
2007-03-07 01:43:00,90.494,90.518,90.477,90.51,176000000.0
2007-03-07 01:44:00,90.476,90.501,90.447,90.462,130700000.0
2007-03-07 01:45:00,90.442,90.463,90.428,90.463,190599997.0
2007-03-07 01:46:00,90.452,90.472,90.432,90.441,193799999.0
2007-03-07 01:47:00,90.431,90.45,90.429,90.435,167999999.0
2007-03-07 01:48:00,90.408,90.451,90.408,90.442,246400001.0
2007-03-07 01:49:00,90.428,90.445,90.415,90.427,225900001.0
2007-03-07 01:50:00,90.421,90.421,90.388,90.405,217399999.0
2007-03-07 01:51:00,90.396,90.412,90.386,90.412,169100001.0
2007-03-07 01:52:00,90.387,90.407,90.354,90.383,154600000.0
2007-03-07 01:53:00,90.413,90.416,90.39,90.39,311400002.0
2007-03-07 01:54:00,90.331,90.398,90.324,90.392,160200000.0
2007-03-07 01:55:00,90.393,90.4,90.373,90.398,198400000.0
2007-03-07 01:56:00,90.394,90.41,90.378,90.38,112899998.0
2007-03-07 01:57:00,90.408,90.414,90.389,90.398,227199999.0
2007-03-07 01:58:00,90.429,90.444,90.387,90.421,430599998.0
2007-03-07 01:59:00,90.446,90.446,90.401,90.423,250500001.0
2007-03-07 02:00:00,90.433,90.446,90.418,90.428,276299998.0
2007-03-07 02:01:00,90.456,90.456,90.412,90.414,282499998.0
2007-03-07 02:02:00,90.426,90.44,90.406,90.406,207599998.0
2007-03-07 02:03:00,90.42,90.449,90.415,90.443,303499996.0
2007-03-07 02:04:00,90.413,90.436,90.4,90.418,278999996.0
2007-03-07 02:05:00,90.434,90.458,90.434,90.454,181900000.0
2007-03-07 02:06:00,90.434,90.45,90.43,90.445,73100000.0
2007-03-07 02:07:00,90.447,90.454,90.427,90.432,220099996.0
2007-03-07 02:08:00,90.431,90.453,90.42,90.432,184299998.0
2007-03-07 02:09:00,90.441,90.443,90.393,90.399,180400001.0
2007-03-07 02:10:00,90.423,90.461,90.401,90.443,215200000.0
2007-03-07 02:11:00,90.465,90.477,90.444,90.458,299199999.0
2007-03-07 02:12:00,90.468,90.479,90.449,90.452,254199998.0
2007-03-07 02:13:00,90.425,90.447,90.411,90.433,199899997.0
2007-03-07 02:14:00,90.405,90.426,90.392,90.415,174199999.0
2007-03-07 02:15:00,90.438,90.447,90.404,90.417,281200004.0
2007-03-07 02:16:00,90.428,90.428,90.394,90.407,162699998.0
2007-03-07 02:17:00,90.375,90.417,90.366,90.417,140399998.0
2007-03-07 02:18:00,90.425,90.433,90.398,90.407,274500001.0
2007-03-07 02:19:00,90.402,90.422,90.382,90.382,169600001.0
2007-03-07 02:20:00,90.394,90.409,90.355,90.362,124000000.0
2007-03-07 02:21:00,90.34,90.403,90.328,90.403,194899999.0
2007-03-07 02:22:00,90.391,90.418,90.372,90.41,138100001.0
2007-03-07 02:23:00,90.415,90.415,90.387,90.394,271399999.0
2007-03-07 02:24:00,90.38,90.415,90.365,90.385,226200002.0
2007-03-07 02:25:00,90.379,90.41,90.372,90.384,191800000.0
2007-03-07 02:26:00,90.415,90.426,90.381,90.394,139199996.0
2007-03-07 02:27:00,90.421,90.459,90.379,90.459,376199997.0
2007-03-07 02:28:00,90.475,90.484,90.461,90.466,229400000.0
2007-03-07 02:29:00,90.43,90.478,90.429,90.447,135500000.0
2007-03-07 02:30:00,90.458,90.769,90.454,90.769,149200000.0
2007-03-07 02:31:00,90.765,90.789,90.739,90.769,206400000.0
2007-03-07 02:32:00,90.777,90.785,90.752,90.752,249700000.0
2007-03-07 02:33:00,90.726,90.754,90.717,90.733,202500000.0
2007-03-07 02:34:00,90.722,90.749,90.72,90.727,189699999.0
2007-03-07 02:35:00,90.712,90.712,90.686,90.686,118899999.0
2007-03-07 02:36:00,90.719,90.768,90.719,90.768,260600004.0
2007-03-07 02:37:00,90.747,90.782,90.739,90.776,201200000.0
2007-03-07 02:38:00,90.781,90.781,90.725,90.74,287100003.0
2007-03-07 02:39:00,90.74,90.766,90.707,90.73,229199998.0
2007-03-07 02:40:00,90.734,90.746,90.717,90.721,257500001.0
2007-03-07 02:41:00,90.734,90.753,90.723,90.748,196499997.0
2007-03-07 02:42:00,90.732,90.754,90.729,90.75,151200000.0
2007-03-07 02:43:00,90.753,90.801,90.753,90.795,237599999.0
2007-03-07 02:44:00,90.792,90.792,90.763,90.763,144100002.0
2007-03-07 02:45:00,90.782,90.802,90.761,90.775,212800001.0
2007-03-07 02:46:00,90.825,90.837,90.793,90.811,146800000.0
2007-03-07 02:47:00,90.811,90.839,90.802,90.812,199000001.0
2007-03-07 02:48:00,90.776,90.8,90.771,90.771,226799998.0
2007-03-07 02:49:00,90.759,90.776,90.747,90.76,170000000.0
2007-03-07 02:50:00,90.726,90.749,90.71,90.732,226800000.0
2007-03-07 02:51:00,90.699,90.73,90.697,90.73,120799999.0
2007-03-07 02:52:00,90.725,90.725,90.684,90.684,121700000.0
2007-03-07 02:53:00,90.688,90.722,90.665,90.666,217199999.0
2007-03-07 02:54:00,90.724,90.739,90.708,90.713,154299998.0
2007-03-07 02:55:00,90.717,90.738,90.705,90.717,151399998.0
2007-03-07 02:56:00,90.717,90.726,90.683,90.683,270000005.0
2007-03-07 02:57:00,90.671,90.699,90.655,90.659,261399999.0
2007-03-07 02:58:00,90.625,90.654,90.614,90.624,112399999.0
2007-03-07 02:59:00,90.617,90.618,90.579,90.579,71900000.0
2007-03-07 03:00:00,90.537,90.58,90.537,90.58,191800000.0
2007-03-07 03:01:00,90.558,90.577,90.521,90.53,155300001.0
2007-03-07 03:02:00,90.487,90.514,90.487,90.514,120599999.0
2007-03-07 03:03:00,90.5,90.522,90.468,90.504,229100000.0
2007-03-07 03:04:00,90.519,90.535,90.496,90.514,108399998.0
2007-03-07 03:05:00,90.489,90.525,90.476,90.522,231899997.0
2007-03-07 03:06:00,90.517,90.545,90.516,90.528,128100000.0
2007-03-07 03:07:00,90.53,90.54,90.511,90.512,242399997.0
2007-03-07 03:08:00,90.496,90.515,90.474,90.515,225600001.0
2007-03-07 03:09:00,90.478,90.52,90.468,90.52,190899999.0
2007-03-07 03:10:00,90.529,90.53,90.493,90.503,240399998.0
2007-03-07 03:11:00,90.488,90.521,90.482,90.521,121199999.0
2007-03-07 03:12:00,90.516,90.524,90.449,90.449,269400000.0
2007-03-07 03:13:00,90.489,90.543,90.489,90.543,131600000.0
2007-03-07 03:14:00,90.54,90.551,90.511,90.516,200099999.0
2007-03-07 03:15:00,90.539,90.569,90.539,90.568,216399997.0
2007-03-07 03:16:00,90.565,90.568,90.529,90.54,199100002.0
2007-03-07 03:17:00,90.53,90.53,90.484,90.493,134800001.0
2007-03-07 03:18:00,90.494,90.509,90.47,90.472,193800003.0
2007-03-07 03:19:00,90.475,90.499,90.458,90.458,209900000.0
2007-03-07 03:20:00,90.478,90.515,90.478,90.508,264799999.0
2007-03-07 03:21:00,90.524,90.53,90.499,90.499,151299998.0
2007-03-07 03:22:00,90.524,90.536,90.513,90.527,149899999.0
2007-03-07 03:23:00,90.522,90.522,90.447,90.447,261799998.0
2007-03-07 03:24:00,90.416,90.446,90.409,90.426,146599998.0
2007-03-07 03:25:00,90.426,90.442,90.376,90.376,210899997.0
2007-03-07 03:26:00,90.361,90.387,90.303,90.311,140000001.0
2007-03-07 03:27:00,90.285,90.285,90.208,90.208,95300001.0
2007-03-07 03:28:00,90.185,90.212,90.145,90.159,154199997.0
2007-03-07 03:29:00,90.166,90.186,90.111,90.118,313999998.0
2007-03-07 03:30:00,90.102,90.122,90.014,90.018,267800001.0
2007-03-07 03:31:00,90.002,90.018,89.963,89.98,215100001.0
2007-03-07 03:32:00,89.98,90.019,89.96,90.002,172799999.0
2007-03-07 03:33:00,90.027,90.076,90.006,90.024,221300000.0
2007-03-07 03:34:00,90.037,90.075,90.029,90.062,159900000.0
2007-03-07 03:35:00,90.07,90.13,90.07,90.127,225899999.0
2007-03-07 03:36:00,90.136,90.172,90.116,90.148,195399999.0
2007-03-07 03:37:00,90.205,90.273,90.2,90.273,258899998.0
2007-03-07 03:38:00,90.274,90.285,90.252,90.274,202400002.0
2007-03-07 03:39:00,90.246,90.274,90.246,90.271,211100000.0
2007-03-07 03:40:00,90.275,90.325,90.262,90.325,268600002.0
2007-03-07 03:41:00,90.317,90.317,90.235,90.235,231399999.0
2007-03-07 03:42:00,90.201,90.225,90.155,90.17,139400006.0
2007-03-07 03:43:00,90.132,90.16,90.064,90.094,157499998.0
2007-03-07 03:44:00,90.127,90.129,90.066,90.083,179100000.0
2007-03-07 03:45:00,90.088,90.121,90.082,90.121,220700003.0
2007-03-07 03:46:00,90.126,90.136,90.11,90.116,249799998.0
2007-03-07 03:47:00,90.13,90.154,90.117,90.125,217399998.0
2007-03-07 03:48:00,90.153,90.203,90.153,90.203,102299998.0
2007-03-07 03:49:00,90.187,90.213,90.182,90.213,127700000.0
2007-03-07 03:50:00,90.175,90.209,90.175,90.196,119700001.0
2007-03-07 03:51:00,90.176,90.201,90.141,90.183,199900000.0
2007-03-07 03:52:00,90.165,90.197,90.146,90.175,111000000.0
2007-03-07 03:53:00,90.168,90.203,90.138,90.183,185500000.0
2007-03-07 03:54:00,90.212,90.228,90.2,90.206,267999997.0
2007-03-07 03:55:00,90.195,90.197,90.161,90.179,127600001.0
2007-03-07 03:56:00,90.18,90.2,90.167,90.194,250200001.0
2007-03-07 03:57:00,90.17,90.17,90.127,90.141,181199999.0
2007-03-07 03:58:00,90.192,90.223,90.146,90.16,112400001.0
2007-03-07 03:59:00,90.171,90.183,90.153,90.163,184500000.0
2007-03-07 04:00:00,90.168,90.168,90.113,90.117,318900001.0
2007-03-07 04:01:00,90.075,90.093,90.031,90.038,233200001.0
2007-03-07 04:02:00,90.06,90.085,90.045,90.085,119000000.0
2007-03-07 04:03:00,90.115,90.155,90.114,90.155,134500000.0
2007-03-07 04:04:00,90.137,90.156,90.094,90.098,174600000.0
2007-03-07 04:05:00,90.099,90.099,90.067,90.083,213600000.0
2007-03-07 04:06:00,90.099,90.137,90.099,90.123,234199999.0
2007-03-07 04:07:00,90.095,90.128,90.074,90.128,265400001.0
2007-03-07 04:08:00,90.106,90.125,90.087,90.104,166999998.0
2007-03-07 04:09:00,90.105,90.131,90.105,90.131,91599998.0
2007-03-07 04:10:00,90.14,90.165,90.123,90.146,124700000.0
2007-03-07 04:11:00,90.169,90.19,90.163,90.183,169599998.0
2007-03-07 04:12:00,90.177,90.181,90.136,90.136,104900000.0
2007-03-07 04:13:00,90.113,90.143,90.107,90.143,270499999.0
2007-03-07 04:14:00,90.141,90.154,90.081,90.089,165500002.0
2007-03-07 04:15:00,90.118,90.153,90.116,90.136,286900000.0
2007-03-07 04:16:00,90.138,90.147,90.091,90.091,312499999.0
2007-03-07 04:17:00,90.144,90.18,90.13,90.161,229699996.0
2007-03-07 04:18:00,90.18,90.199,90.157,90.176,154299999.0
2007-03-07 04:19:00,90.178,90.192,90.164,90.189,253299999.0
2007-03-07 04:20:00,90.177,90.219,90.157,90.196,84899999.0
2007-03-07 04:21:00,90.228,90.245,90.218,90.242,300100000.0
2007-03-07 04:22:00,90.215,90.215,90.155,90.155,191100003.0
2007-03-07 04:23:00,90.22,90.22,90.156,90.186,165000001.0
2007-03-07 04:24:00,90.17,90.213,90.17,90.212,148399999.0
2007-03-07 04:25:00,90.187,90.207,90.184,90.197,199599998.0
2007-03-07 04:26:00,90.203,90.212,90.181,90.204,184400000.0
2007-03-07 04:27:00,90.19,90.21,90.178,90.209,120700000.0
2007-03-07 04:28:00,90.174,90.198,90.161,90.166,181599998.0
2007-03-07 04:29:00,90.185,90.216,90.185,90.207,217099997.0
2007-03-07 04:30:00,90.208,90.224,90.203,90.224,349899996.0
2007-03-07 04:31:00,90.221,90.234,90.189,90.219,282099997.0
2007-03-07 04:32:00,90.201,90.223,90.19,90.223,157100002.0
2007-03-07 04:33:00,90.205,90.243,90.196,90.238,208900001.0
2007-03-07 04:34:00,90.241,90.247,90.211,90.211,203600004.0
2007-03-07 04:35:00,90.225,90.252,90.225,90.252,126300000.0
2007-03-07 04:36:00,90.251,90.251,90.187,90.195,86800002.0
2007-03-07 04:37:00,90.216,90.239,90.19,90.218,175900001.0
2007-03-07 04:38:00,90.216,90.237,90.199,90.237,176400001.0
2007-03-07 04:39:00,90.245,90.254,90.222,90.243,176500000.0
2007-03-07 04:40:00,90.203,90.25,90.201,90.247,188000001.0
2007-03-07 04:41:00,90.229,90.246,90.201,90.225,261000001.0
2007-03-07 04:42:00,90.249,90.266,90.233,90.245,164199997.0
2007-03-07 04:43:00,90.226,90.248,90.218,90.235,89500000.0
2007-03-07 04:44:00,90.247,90.262,90.213,90.249,147399999.0
2007-03-07 04:45:00,90.215,90.289,90.215,90.288,230600002.0
2007-03-07 04:46:00,90.27,90.295,90.266,90.295,80500000.0
2007-03-07 04:47:00,90.298,90.305,90.278,90.285,157399999.0
2007-03-07 04:48:00,90.285,90.292,90.26,90.274,195900002.0
2007-03-07 04:49:00,90.247,90.279,90.241,90.279,170500000.0
2007-03-07 04:50:00,90.266,90.266,90.221,90.255,142199999.0
2007-03-07 04:51:00,90.249,90.265,90.235,90.235,257900002.0
2007-03-07 04:52:00,90.231,90.256,90.209,90.236,238599998.0
2007-03-07 04:53:00,90.259,90.259,90.213,90.231,263499997.0
2007-03-07 04:54:00,90.224,90.251,90.192,90.246,462900003.0
2007-03-07 04:55:00,90.211,90.251,90.211,90.251,234099995.0
2007-03-07 04:56:00,90.267,90.274,90.241,90.245,212499998.0
2007-03-07 04:57:00,90.247,90.247,90.186,90.186,201400001.0
2007-03-07 04:58:00,90.235,90.253,90.221,90.245,206199995.0
2007-03-07 04:59:00,90.262,90.265,90.236,90.255,191600001.0
2007-03-07 05:00:00,90.238,90.268,90.206,90.248,160199997.0
2007-03-07 05:01:00,90.277,90.278,90.224,90.238,186100000.0
2007-03-07 05:02:00,90.275,90.275,90.227,90.243,175999999.0
2007-03-07 05:03:00,90.269,90.276,90.246,90.276,153800001.0
2007-03-07 05:04:00,90.247,90.269,90.237,90.247,175999998.0
2007-03-07 05:05:00,90.239,90.272,90.212,90.22,193699999.0
2007-03-07 05:06:00,90.226,90.264,90.224,90.255,251600003.0
2007-03-07 05:07:00,90.268,90.268,90.221,90.221,132700003.0
2007-03-07 05:08:00,90.234,90.258,90.23,90.243,161400002.0
2007-03-07 05:09:00,90.247,90.256,90.227,90.243,114599999.0
2007-03-07 05:10:00,90.222,90.24,90.217,90.225,161300000.0
2007-03-07 05:11:00,90.189,90.216,90.164,90.175,224800002.0
2007-03-07 05:12:00,90.23,90.23,90.197,90.202,122800000.0
2007-03-07 05:13:00,90.218,90.224,90.204,90.212,190999999.0
2007-03-07 05:14:00,90.218,90.234,90.199,90.207,209700000.0
2007-03-07 05:15:00,90.228,90.228,90.199,90.207,240399997.0
2007-03-07 05:16:00,90.213,90.223,90.19,90.191,288400004.0
2007-03-07 05:17:00,90.156,90.197,90.156,90.185,273700004.0
2007-03-07 05:18:00,90.182,90.182,90.16,90.16,128800004.0
2007-03-07 05:19:00,90.187,90.202,90.177,90.177,115999999.0
2007-03-07 05:20:00,90.188,90.188,90.134,90.134,169399998.0
2007-03-07 05:21:00,90.192,90.198,90.166,90.173,200899997.0
2007-03-07 05:22:00,90.177,90.177,90.136,90.154,242900001.0
2007-03-07 05:23:00,90.132,90.165,90.124,90.152,209300000.0
2007-03-07 05:24:00,90.149,90.17,90.141,90.159,157100000.0
2007-03-07 05:25:00,90.12,90.152,90.107,90.14,226600001.0
2007-03-07 05:26:00,90.095,90.122,90.068,90.114,205599996.0
2007-03-07 05:27:00,90.098,90.137,90.074,90.106,224099995.0
2007-03-07 05:28:00,90.143,90.145,90.109,90.129,173099998.0
2007-03-07 05:29:00,90.103,90.141,90.076,90.092,195100000.0
2007-03-07 05:30:00,90.142,90.149,90.116,90.123,176500000.0
2007-03-07 05:31:00,90.144,90.237,90.144,90.237,266900000.0
2007-03-07 05:32:00,90.228,90.267,90.228,90.262,132400003.0
2007-03-07 05:33:00,90.249,90.27,90.242,90.267,208899998.0
2007-03-07 05:34:00,90.269,90.288,90.266,90.282,99699999.0
2007-03-07 05:35:00,90.265,90.292,90.263,90.292,170500000.0
2007-03-07 05:36:00,90.307,90.335,90.286,90.286,166899998.0
2007-03-07 05:37:00,90.309,90.309,90.28,90.28,216300002.0
2007-03-07 05:38:00,90.295,90.298,90.266,90.285,216199999.0
2007-03-07 05:39:00,90.277,90.285,90.244,90.285,159400001.0
2007-03-07 05:40:00,90.277,90.304,90.275,90.301,109699999.0
2007-03-07 05:41:00,90.292,90.322,90.286,90.309,253699995.0
2007-03-07 05:42:00,90.279,90.31,90.267,90.267,217499999.0
2007-03-07 05:43:00,90.297,90.32,90.285,90.296,281500000.0
2007-03-07 05:44:00,90.309,90.341,90.297,90.341,183700002.0
2007-03-07 05:45:00,90.324,90.347,90.318,90.347,101299998.0
2007-03-07 05:46:00,90.331,90.332,90.31,90.32,128399999.0
2007-03-07 05:47:00,90.31,90.328,90.304,90.324,192399999.0
2007-03-07 05:48:00,90.327,90.335,90.306,90.33,247000002.0
2007-03-07 05:49:00,90.298,90.312,90.275,90.283,191000001.0
2007-03-07 05:50:00,90.308,90.334,90.301,90.306,225900002.0
2007-03-07 05:51:00,90.333,90.343,90.31,90.326,217299998.0
2007-03-07 05:52:00,90.313,90.336,90.282,90.312,303299998.0
2007-03-07 05:53:00,90.333,90.341,90.308,90.308,186800000.0
2007-03-07 05:54:00,90.321,90.323,90.293,90.299,155400001.0
2007-03-07 05:55:00,90.294,90.325,90.29,90.313,155100001.0
2007-03-07 05:56:00,90.293,90.313,90.277,90.313,178800000.0
2007-03-07 05:57:00,90.337,90.337,90.255,90.255,157299999.0
2007-03-07 05:58:00,90.309,90.309,90.273,90.285,154900004.0
2007-03-07 05:59:00,90.308,90.33,90.283,90.296,152400002.0
2007-03-07 06:00:00,90.327,90.347,90.306,90.317,269700003.0
2007-03-07 06:01:00,90.354,90.381,90.338,90.359,233099998.0
2007-03-07 06:02:00,90.329,90.372,90.317,90.372,139299999.0
2007-03-07 06:03:00,90.367,90.415,90.367,90.415,233899999.0
2007-03-07 06:04:00,90.399,90.425,90.385,90.425,175399998.0
2007-03-07 06:05:00,90.432,90.432,90.406,90.412,215800000.0
2007-03-07 06:06:00,90.396,90.417,90.39,90.417,95499999.0
2007-03-07 06:07:00,90.412,90.442,90.412,90.433,179400000.0
2007-03-07 06:08:00,90.437,90.446,90.393,90.393,200799998.0
2007-03-07 06:09:00,90.434,90.434,90.415,90.418,160800001.0
2007-03-07 06:10:00,90.429,90.431,90.406,90.427,207900002.0
2007-03-07 06:11:00,90.381,90.432,90.381,90.419,130499998.0
2007-03-07 06:12:00,90.429,90.429,90.398,90.41,172500001.0
2007-03-07 06:13:00,90.412,90.424,90.386,90.406,216799996.0
2007-03-07 06:14:00,90.416,90.416,90.369,90.388,237300001.0
2007-03-07 06:15:00,90.411,90.411,90.362,90.362,167699998.0
2007-03-07 06:16:00,90.381,90.394,90.364,90.37,194900004.0
2007-03-07 06:17:00,90.349,90.372,90.335,90.345,205399999.0
2007-03-07 06:18:00,90.392,90.392,90.342,90.353,149500002.0
2007-03-07 06:19:00,90.372,90.403,90.364,90.365,189100000.0
2007-03-07 06:20:00,90.385,90.387,90.336,90.347,206899997.0
2007-03-07 06:21:00,90.377,90.384,90.351,90.363,101200000.0
2007-03-07 06:22:00,90.361,90.375,90.337,90.371,181999997.0
2007-03-07 06:23:00,90.348,90.378,90.348,90.378,179500001.0
2007-03-07 06:24:00,90.387,90.399,90.36,90.377,179399999.0
2007-03-07 06:25:00,90.397,90.412,90.364,90.404,277099999.0
2007-03-07 06:26:00,90.386,90.399,90.353,90.353,241499998.0
2007-03-07 06:27:00,90.399,90.451,90.399,90.448,148300002.0
2007-03-07 06:28:00,90.434,90.449,90.4,90.417,225500001.0
2007-03-07 06:29:00,90.447,90.449,90.373,90.38,233600001.0
2007-03-07 06:30:00,90.403,90.432,90.398,90.429,153300002.0
2007-03-07 06:31:00,90.45,90.473,90.44,90.446,175699998.0
2007-03-07 06:32:00,90.468,90.469,90.42,90.445,177799999.0
2007-03-07 06:33:00,90.463,90.463,90.429,90.43,227099999.0
2007-03-07 06:34:00,90.447,90.482,90.431,90.461,125300001.0
2007-03-07 06:35:00,90.497,90.497,90.449,90.474,140800001.0
2007-03-07 06:36:00,90.49,90.536,90.475,90.509,114300000.0
2007-03-07 06:37:00,90.53,90.548,90.521,90.535,97099998.0
2007-03-07 06:38:00,90.53,90.555,90.515,90.546,218899998.0
2007-03-07 06:39:00,90.529,90.529,90.487,90.487,196500000.0
2007-03-07 06:40:00,90.498,90.504,90.447,90.447,185999998.0
2007-03-07 06:41:00,90.457,90.458,90.41,90.41,273200001.0
2007-03-07 06:42:00,90.432,90.439,90.407,90.415,236199999.0
2007-03-07 06:43:00,90.425,90.425,90.397,90.399,256799998.0
2007-03-07 06:44:00,90.394,90.419,90.387,90.401,148400002.0
2007-03-07 06:45:00,90.396,90.396,90.357,90.363,124000000.0
2007-03-07 06:46:00,90.375,90.409,90.37,90.383,154800000.0
2007-03-07 06:47:00,90.377,90.407,90.377,90.403,140499999.0
2007-03-07 06:48:00,90.393,90.393,90.346,90.36,208799999.0
2007-03-07 06:49:00,90.363,90.398,90.353,90.377,224599998.0
2007-03-07 06:50:00,90.409,90.429,90.395,90.397,179200001.0
2007-03-07 06:51:00,90.426,90.426,90.399,90.405,109200001.0
2007-03-07 06:52:00,90.421,90.421,90.374,90.394,115699999.0
2007-03-07 06:53:00,90.422,90.422,90.387,90.399,159099997.0
2007-03-07 06:54:00,90.417,90.417,90.387,90.387,290399998.0
2007-03-07 06:55:00,90.39,90.39,90.373,90.373,132199999.0
2007-03-07 06:56:00,90.377,90.406,90.37,90.406,292600000.0
2007-03-07 06:57:00,90.405,90.405,90.38,90.381,112400001.0
2007-03-07 06:58:00,90.368,90.368,90.311,90.315,120000001.0
2007-03-07 06:59:00,90.312,90.336,90.297,90.336,194600000.0
2007-03-07 07:00:00,90.312,90.35,90.283,90.328,171000001.0
2007-03-07 07:01:00,90.303,90.338,90.301,90.324,187999997.0
2007-03-07 07:02:00,90.311,90.335,90.307,90.314,266900001.0
2007-03-07 07:03:00,90.302,90.33,90.302,90.307,116199999.0
2007-03-07 07:04:00,90.337,90.337,90.305,90.305,112799999.0
2007-03-07 07:05:00,90.331,90.36,90.319,90.34,262699996.0
2007-03-07 07:06:00,90.364,90.392,90.353,90.368,134100001.0
2007-03-07 07:07:00,90.379,90.379,90.338,90.353,194199999.0
2007-03-07 07:08:00,90.365,90.365,90.334,90.345,135399999.0
2007-03-07 07:09:00,90.323,90.345,90.296,90.314,257899996.0
2007-03-07 07:10:00,90.316,90.316,90.283,90.283,134400001.0
2007-03-07 07:11:00,90.265,90.287,90.258,90.281,112300000.0
2007-03-07 07:12:00,90.27,90.291,90.249,90.265,134100001.0
2007-03-07 07:13:00,90.258,90.273,90.246,90.252,191199998.0
2007-03-07 07:14:00,90.251,90.285,90.251,90.285,193000001.0
2007-03-07 07:15:00,90.287,90.312,90.269,90.28,94600000.0
2007-03-07 07:16:00,90.261,90.298,90.256,90.293,311899998.0
2007-03-07 07:17:00,90.279,90.302,90.273,90.276,186200002.0
2007-03-07 07:18:00,90.296,90.305,90.277,90.277,137399997.0
2007-03-07 07:19:00,90.304,90.309,90.274,90.295,235599999.0
2007-03-07 07:20:00,90.309,90.313,90.271,90.284,154900000.0
2007-03-07 07:21:00,90.273,90.304,90.26,90.268,121800000.0
2007-03-07 07:22:00,90.275,90.286,90.245,90.258,163399999.0
2007-03-07 07:23:00,90.254,90.268,90.231,90.231,198200002.0
2007-03-07 07:24:00,90.254,90.29,90.213,90.27,133100003.0
2007-03-07 07:25:00,90.278,90.299,90.273,90.298,221200003.0
2007-03-07 07:26:00,90.305,90.31,90.269,90.283,228399996.0
2007-03-07 07:27:00,90.282,90.303,90.266,90.273,140700001.0
2007-03-07 07:28:00,90.256,90.279,90.251,90.27,153600000.0
2007-03-07 07:29:00,90.261,90.272,90.23,90.234,110800002.0
2007-03-07 07:30:00,90.264,90.28,90.245,90.26,140399999.0
2007-03-07 07:31:00,90.244,90.277,90.238,90.277,294000006.0
2007-03-07 07:32:00,90.261,90.29,90.261,90.285,88799999.0
2007-03-07 07:33:00,90.292,90.292,90.244,90.25,212499998.0
2007-03-07 07:34:00,90.252,90.275,90.241,90.275,223999998.0
2007-03-07 07:35:00,90.276,90.283,90.253,90.259,278200001.0
2007-03-07 07:36:00,90.284,90.285,90.254,90.26,220400002.0
2007-03-07 07:37:00,90.252,90.285,90.246,90.285,132599998.0
2007-03-07 07:38:00,90.239,90.268,90.238,90.268,193300000.0
2007-03-07 07:39:00,90.284,90.294,90.247,90.267,241600000.0
2007-03-07 07:40:00,90.26,90.295,90.239,90.247,196600001.0
2007-03-07 07:41:00,90.287,90.3,90.279,90.3,174500003.0
2007-03-07 07:42:00,90.315,90.339,90.3,90.308,272699998.0
2007-03-07 07:43:00,90.315,90.352,90.307,90.352,155399999.0
2007-03-07 07:44:00,90.354,90.354,90.295,90.295,103500000.0
2007-03-07 07:45:00,90.301,90.328,90.288,90.291,136900000.0
2007-03-07 07:46:00,90.261,90.313,90.261,90.313,206500000.0
2007-03-07 07:47:00,90.301,90.326,90.29,90.326,202099999.0
2007-03-07 07:48:00,90.328,90.328,90.302,90.312,217900000.0
2007-03-07 07:49:00,90.323,90.327,90.299,90.3,259799998.0
2007-03-07 07:50:00,90.312,90.317,90.26,90.26,163900000.0
2007-03-07 07:51:00,90.312,90.337,90.309,90.335,177000003.0
2007-03-07 07:52:00,90.321,90.323,90.291,90.323,115600001.0
2007-03-07 07:53:00,90.317,90.317,90.263,90.304,214000001.0
2007-03-07 07:54:00,90.273,90.303,90.26,90.282,166600000.0
2007-03-07 07:55:00,90.287,90.317,90.272,90.315,165500001.0
2007-03-07 07:56:00,90.316,90.316,90.27,90.282,128800000.0
2007-03-07 07:57:00,90.292,90.299,90.266,90.285,120000000.0
2007-03-07 07:58:00,90.282,90.304,90.265,90.28,183600000.0
2007-03-07 07:59:00,90.287,90.31,90.287,90.298,169199999.0
2007-03-07 08:00:00,90.275,90.288,90.254,90.288,128400002.0
2007-03-07 08:01:00,90.28,90.29,90.233,90.276,157900000.0
2007-03-07 08:02:00,90.28,90.295,90.263,90.279,117700001.0
2007-03-07 08:03:00,90.266,90.298,90.26,90.298,184500000.0
2007-03-07 08:04:00,90.308,90.308,90.253,90.269,182800000.0
2007-03-07 08:05:00,90.293,90.312,90.271,90.299,124899999.0
2007-03-07 08:06:00,90.294,90.308,90.277,90.289,204299996.0
2007-03-07 08:07:00,90.303,90.304,90.257,90.279,232700001.0
2007-03-07 08:08:00,90.295,90.328,90.295,90.328,166799997.0
2007-03-07 08:09:00,90.313,90.351,90.286,90.351,205900001.0
2007-03-07 08:10:00,90.354,90.376,90.337,90.358,209599996.0
2007-03-07 08:11:00,90.371,90.383,90.349,90.354,136699999.0
2007-03-07 08:12:00,90.356,90.384,90.353,90.382,172699998.0
2007-03-07 08:13:00,90.385,90.385,90.323,90.325,273299997.0
2007-03-07 08:14:00,90.367,90.367,90.331,90.356,193300000.0
2007-03-07 08:15:00,90.367,90.377,90.344,90.364,178700000.0
2007-03-07 08:16:00,90.353,90.381,90.353,90.38,144300001.0
2007-03-07 08:17:00,90.345,90.372,90.326,90.332,136999999.0
2007-03-07 08:18:00,90.392,90.393,90.355,90.355,224899999.0
2007-03-07 08:19:00,90.34,90.365,90.317,90.356,210700001.0
2007-03-07 08:20:00,90.346,90.369,90.326,90.338,144500001.0
2007-03-07 08:21:00,90.325,90.344,90.284,90.311,220000000.0
2007-03-07 08:22:00,90.326,90.332,90.292,90.292,175999998.0
2007-03-07 08:23:00,90.28,90.347,90.28,90.346,193000002.0
2007-03-07 08:24:00,90.31,90.327,90.298,90.318,185300000.0
2007-03-07 08:25:00,90.308,90.338,90.281,90.317,140400001.0
2007-03-07 08:26:00,90.342,90.342,90.32,90.321,106800000.0
2007-03-07 08:27:00,90.294,90.339,90.28,90.31,161899997.0
2007-03-07 08:28:00,90.318,90.374,90.309,90.374,228599998.0
2007-03-07 08:29:00,90.368,90.368,90.325,90.332,232399998.0
2007-03-07 08:30:00,90.331,90.35,90.318,90.334,216000001.0
2007-03-07 08:31:00,90.343,90.346,90.324,90.328,206500000.0
2007-03-07 08:32:00,90.312,90.341,90.304,90.309,233800002.0
2007-03-07 08:33:00,90.3,90.336,90.296,90.336,286000002.0
2007-03-07 08:34:00,90.316,90.345,90.313,90.329,222499996.0
2007-03-07 08:35:00,90.325,90.342,90.31,90.325,191400001.0
2007-03-07 08:36:00,90.315,90.332,90.295,90.324,131099999.0
2007-03-07 08:37:00,90.319,90.342,90.308,90.31,316999995.0
2007-03-07 08:38:00,90.343,90.343,90.312,90.323,212300000.0
2007-03-07 08:39:00,90.297,90.333,90.292,90.333,213799999.0
2007-03-07 08:40:00,90.309,90.366,90.296,90.366,213000004.0
2007-03-07 08:41:00,90.361,90.363,90.332,90.332,190399999.0
2007-03-07 08:42:00,90.31,90.344,90.304,90.332,157799999.0
2007-03-07 08:43:00,90.346,90.38,90.346,90.352,228899998.0
2007-03-07 08:44:00,90.379,90.391,90.363,90.369,220799999.0
2007-03-07 08:45:00,90.37,90.381,90.35,90.361,192400001.0
2007-03-07 08:46:00,90.371,90.385,90.36,90.364,138899999.0
2007-03-07 08:47:00,90.33,90.36,90.32,90.357,222399997.0
2007-03-07 08:48:00,90.367,90.379,90.357,90.371,151999998.0
2007-03-07 08:49:00,90.361,90.386,90.351,90.386,266599998.0
2007-03-07 08:50:00,90.336,90.371,90.325,90.368,237000001.0
2007-03-07 08:51:00,90.332,90.364,90.32,90.342,325600000.0
2007-03-07 08:52:00,90.334,90.367,90.325,90.333,54700000.0
2007-03-07 08:53:00,90.381,90.381,90.35,90.356,286099999.0
2007-03-07 08:54:00,90.358,90.373,90.346,90.351,158100002.0
2007-03-07 08:55:00,90.32,90.349,90.305,90.319,187300001.0
2007-03-07 08:56:00,90.325,90.35,90.297,90.322,189199997.0
2007-03-07 08:57:00,90.347,90.352,90.319,90.319,251699997.0
2007-03-07 08:58:00,90.286,90.332,90.277,90.302,205599999.0
2007-03-07 08:59:00,90.337,90.337,90.303,90.304,215399996.0
2007-03-07 09:00:00,90.312,90.318,90.287,90.295,194400001.0
2007-03-07 09:01:00,90.293,90.312,90.272,90.279,241799998.0
2007-03-07 09:02:00,90.299,90.319,90.288,90.3,109000000.0
2007-03-07 09:03:00,90.293,90.301,90.263,90.269,312300000.0
2007-03-07 09:04:00,90.27,90.286,90.24,90.24,222200003.0
2007-03-07 09:05:00,90.242,90.277,90.219,90.274,267999998.0
2007-03-07 09:06:00,90.248,90.288,90.231,90.288,131199999.0
2007-03-07 09:07:00,90.266,90.288,90.247,90.285,114100001.0
2007-03-07 09:08:00,90.276,90.288,90.251,90.264,156899999.0
2007-03-07 09:09:00,90.245,90.277,90.215,90.257,145799999.0
2007-03-07 09:10:00,90.251,90.273,90.227,90.248,164900000.0
2007-03-07 09:11:00,90.263,90.279,90.241,90.26,169000000.0
2007-03-07 09:12:00,90.277,90.277,90.234,90.234,117500001.0
2007-03-07 09:13:00,90.28,90.287,90.259,90.259,118699999.0
2007-03-07 09:14:00,90.23,90.264,90.227,90.227,235200000.0
2007-03-07 09:15:00,90.231,90.266,90.202,90.266,199400000.0
2007-03-07 09:16:00,90.266,90.299,90.255,90.278,366499999.0
2007-03-07 09:17:00,90.281,90.306,90.278,90.306,240799995.0
2007-03-07 09:18:00,90.303,90.316,90.281,90.294,127099998.0
2007-03-07 09:19:00,90.328,90.337,90.294,90.294,158399999.0
2007-03-07 09:20:00,90.335,90.335,90.288,90.304,123500000.0
2007-03-07 09:21:00,90.342,90.358,90.302,90.341,244800002.0
2007-03-07 09:22:00,90.324,90.355,90.303,90.332,178899999.0
2007-03-07 09:23:00,90.346,90.353,90.329,90.332,200699997.0
2007-03-07 09:24:00,90.35,90.361,90.317,90.333,233999994.0
2007-03-07 09:25:00,90.307,90.348,90.296,90.348,163099997.0
2007-03-07 09:26:00,90.331,90.353,90.328,90.345,258299999.0
2007-03-07 09:27:00,90.331,90.352,90.322,90.336,156699999.0
2007-03-07 09:28:00,90.327,90.363,90.327,90.357,209799996.0
2007-03-07 09:29:00,90.352,90.381,90.34,90.36,174300003.0
2007-03-07 09:30:00,90.371,90.371,90.342,90.347,163600000.0
2007-03-07 09:31:00,90.384,90.414,90.376,90.393,160400000.0
2007-03-07 09:32:00,90.408,90.412,90.383,90.393,176400001.0
2007-03-07 09:33:00,90.37,90.401,90.37,90.391,195100000.0
2007-03-07 09:34:00,90.363,90.363,90.327,90.337,94700001.0
2007-03-07 09:35:00,90.334,90.352,90.31,90.326,214000000.0
2007-03-07 09:36:00,90.35,90.35,90.32,90.32,133600000.0
2007-03-07 09:37:00,90.32,90.346,90.32,90.343,176799994.0
2007-03-07 09:38:00,90.342,90.356,90.326,90.335,180299998.0
2007-03-07 09:39:00,90.357,90.358,90.33,90.346,204399998.0
2007-03-07 09:40:00,90.356,90.373,90.339,90.339,175200001.0
2007-03-07 09:41:00,90.321,90.385,90.319,90.385,155300000.0
2007-03-07 09:42:00,90.383,90.413,90.383,90.398,60000000.0
2007-03-07 09:43:00,90.349,90.406,90.349,90.401,166800003.0
2007-03-07 09:44:00,90.407,90.407,90.352,90.379,256000005.0
2007-03-07 09:45:00,90.343,90.366,90.336,90.35,122100001.0
2007-03-07 09:46:00,90.328,90.396,90.327,90.39,223900000.0
2007-03-07 09:47:00,90.357,90.414,90.353,90.404,204100001.0
2007-03-07 09:48:00,90.403,90.424,90.39,90.401,198099998.0
2007-03-07 09:49:00,90.393,90.403,90.364,90.377,196299998.0
2007-03-07 09:50:00,90.378,90.39,90.364,90.375,247899999.0
2007-03-07 09:51:00,90.362,90.407,90.353,90.396,179099999.0
2007-03-07 09:52:00,90.401,90.421,90.39,90.408,164099999.0
2007-03-07 09:53:00,90.394,90.413,90.386,90.404,252400003.0
2007-03-07 09:54:00,90.402,90.42,90.395,90.398,179899996.0
2007-03-07 09:55:00,90.371,90.39,90.343,90.356,134200000.0
2007-03-07 09:56:00,90.376,90.399,90.341,90.393,176499999.0
2007-03-07 09:57:00,90.391,90.401,90.338,90.376,256899995.0
2007-03-07 09:58:00,90.418,90.44,90.405,90.426,253199996.0
2007-03-07 09:59:00,90.413,90.44,90.387,90.417,229400000.0
2007-03-07 10:00:00,90.414,90.446,90.404,90.419,127599998.0
2007-03-07 10:01:00,90.398,90.417,90.391,90.404,134400000.0
2007-03-07 10:02:00,90.401,90.403,90.37,90.37,201500000.0
2007-03-07 10:03:00,90.37,90.38,90.347,90.355,216800003.0
2007-03-07 10:04:00,90.352,90.369,90.349,90.369,150400000.0
2007-03-07 10:05:00,90.356,90.387,90.333,90.387,134299999.0
2007-03-07 10:06:00,90.383,90.394,90.364,90.368,298999999.0
2007-03-07 10:07:00,90.361,90.366,90.327,90.339,211499999.0
2007-03-07 10:08:00,90.367,90.387,90.365,90.386,103299999.0
2007-03-07 10:09:00,90.383,90.383,90.329,90.35,215599999.0
2007-03-07 10:10:00,90.388,90.388,90.342,90.342,201600003.0
2007-03-07 10:11:00,90.347,90.362,90.333,90.352,143300000.0
2007-03-07 10:12:00,90.36,90.374,90.348,90.355,130700001.0
2007-03-07 10:13:00,90.346,90.357,90.323,90.334,55600000.0
2007-03-07 10:14:00,90.365,90.365,90.314,90.32,212500000.0
2007-03-07 10:15:00,90.366,90.375,90.353,90.359,101800000.0
2007-03-07 10:16:00,90.331,90.361,90.307,90.323,231199998.0
2007-03-07 10:17:00,90.321,90.346,90.303,90.305,211499998.0
2007-03-07 10:18:00,90.353,90.369,90.316,90.34,156000003.0
2007-03-07 10:19:00,90.33,90.353,90.305,90.316,128400000.0
2007-03-07 10:20:00,90.369,90.382,90.355,90.361,235800004.0
2007-03-07 10:21:00,90.374,90.396,90.359,90.383,99800001.0
2007-03-07 10:22:00,90.365,90.385,90.345,90.364,241400001.0
2007-03-07 10:23:00,90.386,90.427,90.378,90.419,160400002.0
2007-03-07 10:24:00,90.403,90.42,90.378,90.4,226500003.0
2007-03-07 10:25:00,90.421,90.458,90.403,90.44,128800000.0
2007-03-07 10:26:00,90.445,90.47,90.445,90.467,109199999.0
2007-03-07 10:27:00,90.487,90.511,90.468,90.493,204900000.0
2007-03-07 10:28:00,90.498,90.515,90.487,90.504,127299997.0
2007-03-07 10:29:00,90.487,90.503,90.471,90.491,278099999.0
2007-03-07 10:30:00,90.469,90.495,90.466,90.475,170400001.0
2007-03-07 10:31:00,90.505,90.523,90.491,90.491,241799999.0
2007-03-07 10:32:00,90.491,90.52,90.484,90.492,158200000.0
2007-03-07 10:33:00,90.487,90.493,90.441,90.441,213699996.0
2007-03-07 10:34:00,90.474,90.489,90.455,90.484,100600002.0
2007-03-07 10:35:00,90.498,90.512,90.472,90.506,267099998.0
2007-03-07 10:36:00,90.488,90.51,90.446,90.456,176399998.0
2007-03-07 10:37:00,90.492,90.509,90.488,90.503,99799998.0
2007-03-07 10:38:00,90.47,90.49,90.458,90.477,217599998.0
2007-03-07 10:39:00,90.489,90.492,90.444,90.47,250200000.0
2007-03-07 10:40:00,90.485,90.486,90.45,90.467,92499998.0
2007-03-07 10:41:00,90.493,90.508,90.473,90.499,343200000.0
2007-03-07 10:42:00,90.478,90.497,90.454,90.486,287000002.0
2007-03-07 10:43:00,90.436,90.493,90.436,90.482,205800001.0
2007-03-07 10:44:00,90.471,90.474,90.408,90.474,268199998.0
2007-03-07 10:45:00,90.457,90.465,90.417,90.417,160199999.0
2007-03-07 10:46:00,90.458,90.46,90.424,90.443,164800002.0
2007-03-07 10:47:00,90.411,90.46,90.392,90.433,220000000.0
2007-03-07 10:48:00,90.454,90.454,90.406,90.433,203100000.0
2007-03-07 10:49:00,90.464,90.476,90.453,90.469,160800001.0
2007-03-07 10:50:00,90.478,90.478,90.376,90.376,129699999.0
2007-03-07 10:51:00,90.396,90.444,90.396,90.44,147700001.0
2007-03-07 10:52:00,90.438,90.455,90.412,90.428,219799999.0
2007-03-07 10:53:00,90.461,90.483,90.453,90.471,113399999.0
2007-03-07 10:54:00,90.462,90.483,90.418,90.441,198199998.0
2007-03-07 10:55:00,90.435,90.46,90.417,90.441,257300001.0
2007-03-07 10:56:00,90.472,90.472,90.418,90.448,328999996.0
2007-03-07 10:57:00,90.448,90.448,90.407,90.419,168500000.0
2007-03-07 10:58:00,90.454,90.465,90.435,90.435,231000000.0
2007-03-07 10:59:00,90.422,90.459,90.406,90.439,183799999.0
2007-03-07 11:00:00,90.451,90.466,90.415,90.461,184300002.0
2007-03-07 11:01:00,90.429,90.461,90.418,90.461,223700002.0
2007-03-07 11:02:00,90.444,90.495,90.444,90.495,189300000.0
2007-03-07 11:03:00,90.49,90.501,90.471,90.481,224300000.0
2007-03-07 11:04:00,90.49,90.502,90.475,90.481,158100001.0
2007-03-07 11:05:00,90.453,90.474,90.437,90.474,171300000.0
2007-03-07 11:06:00,90.465,90.482,90.453,90.459,138800000.0
2007-03-07 11:07:00,90.443,90.467,90.41,90.418,320300003.0
2007-03-07 11:08:00,90.423,90.445,90.407,90.44,153899999.0
2007-03-07 11:09:00,90.423,90.442,90.402,90.438,181999997.0
2007-03-07 11:10:00,90.435,90.456,90.434,90.455,184200003.0
2007-03-07 11:11:00,90.426,90.454,90.423,90.44,236900001.0
2007-03-07 11:12:00,90.425,90.445,90.42,90.44,214200000.0
2007-03-07 11:13:00,90.429,90.451,90.417,90.451,166799996.0
2007-03-07 11:14:00,90.45,90.455,90.397,90.397,208700002.0
2007-03-07 11:15:00,90.409,90.424,90.392,90.397,122100002.0
2007-03-07 11:16:00,90.368,90.415,90.365,90.396,219299998.0
2007-03-07 11:17:00,90.355,90.399,90.343,90.399,156300002.0
2007-03-07 11:18:00,90.367,90.404,90.367,90.398,214599997.0
2007-03-07 11:19:00,90.406,90.413,90.372,90.372,153000001.0
2007-03-07 11:20:00,90.378,90.4,90.348,90.382,206700002.0
2007-03-07 11:21:00,90.382,90.398,90.369,90.398,183200001.0
2007-03-07 11:22:00,90.395,90.398,90.371,90.371,141300000.0
2007-03-07 11:23:00,90.397,90.398,90.352,90.377,165499998.0
2007-03-07 11:24:00,90.369,90.369,90.327,90.363,230299999.0
2007-03-07 11:25:00,90.364,90.394,90.347,90.38,211100001.0
2007-03-07 11:26:00,90.395,90.396,90.354,90.366,120400000.0
2007-03-07 11:27:00,90.4,90.404,90.375,90.39,276600000.0
2007-03-07 11:28:00,90.392,90.413,90.379,90.402,184300000.0
2007-03-07 11:29:00,90.386,90.423,90.379,90.412,150599997.0
2007-03-07 11:30:00,90.413,90.414,90.373,90.384,192200003.0
2007-03-07 11:31:00,90.411,90.435,90.404,90.422,139699999.0
2007-03-07 11:32:00,90.404,90.449,90.401,90.412,249400002.0
2007-03-07 11:33:00,90.46,90.476,90.424,90.476,261099998.0
2007-03-07 11:34:00,90.479,90.5,90.469,90.5,163000000.0
2007-03-07 11:35:00,90.499,90.513,90.474,90.493,230399999.0
2007-03-07 11:36:00,90.488,90.504,90.484,90.495,250199999.0
2007-03-07 11:37:00,90.465,90.47,90.444,90.457,264400000.0
2007-03-07 11:38:00,90.465,90.481,90.424,90.438,187799999.0
2007-03-07 11:39:00,90.473,90.491,90.444,90.476,163099999.0
2007-03-07 11:40:00,90.43,90.475,90.43,90.475,134299999.0
2007-03-07 11:41:00,90.442,90.486,90.432,90.477,127799998.0
2007-03-07 11:42:00,90.475,90.49,90.439,90.456,268999998.0
2007-03-07 11:43:00,90.456,90.476,90.445,90.463,160799998.0
2007-03-07 11:44:00,90.446,90.47,90.424,90.47,296699994.0
2007-03-07 11:45:00,90.453,90.488,90.418,90.488,198900001.0
2007-03-07 11:46:00,90.484,90.488,90.443,90.468,204499998.0
2007-03-07 11:47:00,90.473,90.49,90.46,90.479,165499999.0
2007-03-07 11:48:00,90.49,90.492,90.46,90.469,121000000.0
2007-03-07 11:49:00,90.478,90.496,90.463,90.48,257299999.0
2007-03-07 11:50:00,90.502,90.519,90.492,90.499,161499995.0
2007-03-07 11:51:00,90.505,90.521,90.49,90.52,308300005.0
2007-03-07 11:52:00,90.519,90.528,90.498,90.5,274600001.0
2007-03-07 11:53:00,90.552,90.552,90.517,90.523,178299998.0
2007-03-07 11:54:00,90.549,90.57,90.528,90.541,115900001.0
2007-03-07 11:55:00,90.53,90.575,90.521,90.564,179300000.0
2007-03-07 11:56:00,90.555,90.576,90.555,90.56,128300002.0
2007-03-07 11:57:00,90.575,90.575,90.547,90.555,202000001.0
2007-03-07 11:58:00,90.51,90.565,90.51,90.565,210399999.0
2007-03-07 11:59:00,90.571,90.588,90.561,90.568,177699999.0
2007-03-07 12:00:00,90.582,90.65,90.582,90.638,223699999.0
2007-03-07 12:01:00,90.657,90.663,90.623,90.627,284300001.0
2007-03-07 12:02:00,90.644,90.644,90.613,90.626,315000001.0
2007-03-07 12:03:00,90.605,90.639,90.569,90.578,178199998.0
2007-03-07 12:04:00,90.61,90.629,90.603,90.623,202400000.0
2007-03-07 12:05:00,90.601,90.628,90.593,90.626,150100002.0
2007-03-07 12:06:00,90.588,90.634,90.583,90.634,122799996.0
2007-03-07 12:07:00,90.642,90.69,90.624,90.674,166799999.0
2007-03-07 12:08:00,90.643,90.668,90.617,90.649,113600000.0
2007-03-07 12:09:00,90.647,90.661,90.625,90.625,183699999.0
2007-03-07 12:10:00,90.626,90.626,90.584,90.59,205000000.0
2007-03-07 12:11:00,90.585,90.611,90.557,90.595,190399996.0
2007-03-07 12:12:00,90.607,90.622,90.6,90.6,159000000.0
2007-03-07 12:13:00,90.605,90.629,90.595,90.601,111800000.0
2007-03-07 12:14:00,90.612,90.612,90.559,90.587,181800000.0
2007-03-07 12:15:00,90.593,90.61,90.577,90.59,260700000.0
2007-03-07 12:16:00,90.601,90.612,90.584,90.588,63300000.0
2007-03-07 12:17:00,90.608,90.611,90.584,90.595,157000001.0
2007-03-07 12:18:00,90.59,90.622,90.579,90.61,197000000.0
2007-03-07 12:19:00,90.589,90.634,90.582,90.623,164599998.0
2007-03-07 12:20:00,90.624,90.648,90.611,90.648,216699998.0
2007-03-07 12:21:00,90.607,90.63,90.592,90.609,170399999.0
2007-03-07 12:22:00,90.606,90.641,90.595,90.621,214200001.0
2007-03-07 12:23:00,90.646,90.658,90.627,90.637,176499999.0
2007-03-07 12:24:00,90.638,90.65,90.619,90.619,208300002.0
2007-03-07 12:25:00,90.628,90.653,90.628,90.646,253899998.0
2007-03-07 12:26:00,90.628,90.65,90.62,90.64,202800000.0
2007-03-07 12:27:00,90.619,90.644,90.609,90.644,114699998.0
2007-03-07 12:28:00,90.604,90.644,90.594,90.607,209599998.0
2007-03-07 12:29:00,90.618,90.642,90.574,90.622,173799999.0
2007-03-07 12:30:00,90.617,90.639,90.551,90.551,199099998.0
2007-03-07 12:31:00,90.642,90.642,90.591,90.591,95199999.0
2007-03-07 12:32:00,90.599,90.615,90.567,90.567,246700000.0
2007-03-07 12:33:00,90.602,90.627,90.577,90.599,234200004.0
2007-03-07 12:34:00,90.627,90.629,90.603,90.611,165300000.0
2007-03-07 12:35:00,90.608,90.625,90.569,90.617,254199993.0
2007-03-07 12:36:00,90.628,90.639,90.603,90.622,217800000.0
2007-03-07 12:37:00,90.606,90.633,90.592,90.633,199199997.0
2007-03-07 12:38:00,90.606,90.624,90.589,90.623,243299998.0
2007-03-07 12:39:00,90.618,90.642,90.588,90.609,224499997.0
2007-03-07 12:40:00,90.641,90.641,90.594,90.601,111199999.0
2007-03-07 12:41:00,90.598,90.638,90.585,90.602,212899997.0
2007-03-07 12:42:00,90.627,90.648,90.602,90.625,185000001.0
2007-03-07 12:43:00,90.623,90.657,90.59,90.605,218300000.0
2007-03-07 12:44:00,90.646,90.649,90.6,90.626,237599997.0
2007-03-07 12:45:00,90.652,90.652,90.603,90.612,146000001.0
2007-03-07 12:46:00,90.613,90.652,90.613,90.652,178900000.0
2007-03-07 12:47:00,90.635,90.635,90.555,90.602,146600000.0
2007-03-07 12:48:00,90.609,90.643,90.595,90.643,124000000.0
2007-03-07 12:49:00,90.656,90.656,90.625,90.64,197399998.0
2007-03-07 12:50:00,90.611,90.638,90.562,90.569,257000001.0
2007-03-07 12:51:00,90.621,90.627,90.608,90.609,165700002.0
2007-03-07 12:52:00,90.592,90.613,90.563,90.605,227000002.0
2007-03-07 12:53:00,90.596,90.618,90.579,90.58,200700001.0
2007-03-07 12:54:00,90.617,90.624,90.597,90.601,232200000.0
2007-03-07 12:55:00,90.585,90.605,90.565,90.6,133300001.0
2007-03-07 12:56:00,90.562,90.604,90.553,90.604,164700002.0
2007-03-07 12:57:00,90.581,90.596,90.564,90.59,214000000.0
2007-03-07 12:58:00,90.568,90.607,90.568,90.59,166699997.0
2007-03-07 12:59:00,90.59,90.598,90.572,90.59,201500001.0
2007-03-07 13:00:00,90.581,90.589,90.547,90.571,196399997.0
2007-03-07 13:01:00,90.58,90.603,90.549,90.584,130900001.0
2007-03-07 13:02:00,90.599,90.608,90.564,90.564,245599997.0
2007-03-07 13:03:00,90.616,90.63,90.582,90.593,222700002.0
2007-03-07 13:04:00,90.606,90.613,90.578,90.578,136400000.0
2007-03-07 13:05:00,90.604,90.611,90.565,90.565,198499999.0
2007-03-07 13:06:00,90.572,90.589,90.559,90.587,229300003.0
2007-03-07 13:07:00,90.596,90.596,90.534,90.544,229399996.0
2007-03-07 13:08:00,90.579,90.579,90.503,90.528,123499999.0
2007-03-07 13:09:00,90.55,90.579,90.547,90.579,195799998.0
2007-03-07 13:10:00,90.545,90.581,90.536,90.581,188499996.0
2007-03-07 13:11:00,90.561,90.574,90.536,90.557,77000000.0
2007-03-07 13:12:00,90.528,90.585,90.51,90.563,134300000.0
2007-03-07 13:13:00,90.58,90.591,90.553,90.575,190399998.0
2007-03-07 13:14:00,90.562,90.582,90.527,90.542,151200002.0
2007-03-07 13:15:00,90.518,90.563,90.513,90.531,203599999.0
2007-03-07 13:16:00,90.563,90.574,90.55,90.55,193699999.0
2007-03-07 13:17:00,90.54,90.57,90.52,90.544,155800000.0
2007-03-07 13:18:00,90.515,90.544,90.507,90.544,84500000.0
2007-03-07 13:19:00,90.554,90.588,90.541,90.565,288200002.0
2007-03-07 13:20:00,90.561,90.585,90.552,90.584,155999999.0
2007-03-07 13:21:00,90.561,90.579,90.535,90.56,209100000.0
2007-03-07 13:22:00,90.578,90.587,90.551,90.565,135899998.0
2007-03-07 13:23:00,90.601,90.611,90.586,90.596,77600000.0
2007-03-07 13:24:00,90.593,90.593,90.548,90.564,293300002.0
2007-03-07 13:25:00,90.589,90.595,90.535,90.541,127799999.0
2007-03-07 13:26:00,90.595,90.595,90.553,90.574,152800001.0
2007-03-07 13:27:00,90.572,90.572,90.524,90.524,285400001.0
2007-03-07 13:28:00,90.597,90.606,90.584,90.592,199400003.0
2007-03-07 13:29:00,90.601,90.635,90.601,90.631,171200002.0
2007-03-07 13:30:00,90.604,90.631,90.59,90.611,154899998.0
2007-03-07 13:31:00,90.588,90.62,90.57,90.62,320700002.0
2007-03-07 13:32:00,90.594,90.612,90.572,90.585,141200000.0
2007-03-07 13:33:00,90.556,90.592,90.536,90.546,158499998.0
2007-03-07 13:34:00,90.516,90.537,90.497,90.523,296499995.0
2007-03-07 13:35:00,90.529,90.538,90.505,90.525,114400000.0
2007-03-07 13:36:00,90.52,90.534,90.501,90.519,279399998.0
2007-03-07 13:37:00,90.516,90.523,90.495,90.495,309100003.0
2007-03-07 13:38:00,90.49,90.509,90.458,90.465,131899998.0
2007-03-07 13:39:00,90.499,90.515,90.476,90.512,180699999.0
2007-03-07 13:40:00,90.504,90.529,90.498,90.528,241200002.0
2007-03-07 13:41:00,90.534,90.556,90.523,90.523,159100000.0
2007-03-07 13:42:00,90.518,90.549,90.507,90.544,163400000.0
2007-03-07 13:43:00,90.552,90.568,90.522,90.523,219999999.0
2007-03-07 13:44:00,90.514,90.564,90.514,90.564,251200003.0
2007-03-07 13:45:00,90.56,90.56,90.507,90.529,267500000.0
2007-03-07 13:46:00,90.498,90.533,90.484,90.51,268400002.0
2007-03-07 13:47:00,90.539,90.56,90.513,90.52,172200001.0
2007-03-07 13:48:00,90.545,90.545,90.475,90.475,316599998.0
2007-03-07 13:49:00,90.511,90.545,90.5,90.522,240699999.0
2007-03-07 13:50:00,90.505,90.524,90.488,90.502,139300000.0
2007-03-07 13:51:00,90.533,90.544,90.505,90.542,266399999.0
2007-03-07 13:52:00,90.525,90.557,90.504,90.54,240500000.0
2007-03-07 13:53:00,90.506,90.556,90.501,90.556,160499998.0
2007-03-07 13:54:00,90.517,90.532,90.49,90.512,175199997.0
2007-03-07 13:55:00,90.522,90.547,90.521,90.537,316799997.0
2007-03-07 13:56:00,90.524,90.537,90.503,90.532,176999999.0
2007-03-07 13:57:00,90.484,90.531,90.484,90.531,202300005.0
2007-03-07 13:58:00,90.542,90.542,90.48,90.483,161099995.0
2007-03-07 13:59:00,90.502,90.502,90.457,90.46,195900001.0
2007-03-07 14:00:00,90.481,90.497,90.454,90.477,191700003.0
2007-03-07 14:01:00,90.485,90.494,90.452,90.47,212699999.0
2007-03-07 14:02:00,90.506,90.517,90.486,90.493,216100002.0
2007-03-07 14:03:00,90.492,90.511,90.483,90.511,192100002.0
2007-03-07 14:04:00,90.505,90.541,90.5,90.528,118300000.0
2007-03-07 14:05:00,90.504,90.526,90.493,90.504,186700002.0
2007-03-07 14:06:00,90.458,90.494,90.454,90.494,362499997.0
2007-03-07 14:07:00,90.495,90.514,90.481,90.511,233300000.0
2007-03-07 14:08:00,90.507,90.54,90.507,90.54,199300000.0
2007-03-07 14:09:00,90.51,90.534,90.495,90.533,230000003.0
2007-03-07 14:10:00,90.559,90.574,90.554,90.568,126900000.0
2007-03-07 14:11:00,90.553,90.571,90.53,90.54,161300002.0
2007-03-07 14:12:00,90.564,90.566,90.544,90.552,92100001.0
2007-03-07 14:13:00,90.55,90.55,90.53,90.533,174999999.0
2007-03-07 14:14:00,90.531,90.535,90.489,90.489,241900003.0
2007-03-07 14:15:00,90.532,90.567,90.522,90.567,304100003.0
2007-03-07 14:16:00,90.55,90.573,90.544,90.563,214500002.0
2007-03-07 14:17:00,90.551,90.567,90.535,90.553,199299999.0
2007-03-07 14:18:00,90.56,90.569,90.541,90.546,196400002.0
2007-03-07 14:19:00,90.554,90.581,90.531,90.566,280800002.0
2007-03-07 14:20:00,90.541,90.558,90.504,90.522,142800000.0
2007-03-07 14:21:00,90.542,90.548,90.491,90.521,192700000.0
2007-03-07 14:22:00,90.557,90.557,90.518,90.522,156099999.0
2007-03-07 14:23:00,90.522,90.541,90.491,90.494,196800001.0
2007-03-07 14:24:00,90.499,90.525,90.468,90.505,232100000.0
2007-03-07 14:25:00,90.525,90.548,90.503,90.507,168499998.0
2007-03-07 14:26:00,90.494,90.535,90.482,90.535,135500001.0
2007-03-07 14:27:00,90.49,90.522,90.474,90.522,121100001.0
2007-03-07 14:28:00,90.541,90.552,90.516,90.527,256999998.0
2007-03-07 14:29:00,90.544,90.553,90.522,90.545,221000002.0
2007-03-07 14:30:00,90.529,90.544,90.499,90.502,306500001.0
2007-03-07 14:31:00,90.522,90.548,90.511,90.548,99200000.0
2007-03-07 14:32:00,90.563,90.563,90.507,90.513,186300002.0
2007-03-07 14:33:00,90.526,90.538,90.494,90.511,145600000.0
2007-03-07 14:34:00,90.546,90.561,90.528,90.54,149499999.0
2007-03-07 14:35:00,90.523,90.53,90.5,90.508,126900000.0
2007-03-07 14:36:00,90.484,90.52,90.469,90.52,132799998.0
2007-03-07 14:37:00,90.527,90.547,90.516,90.529,332599997.0
2007-03-07 14:38:00,90.506,90.537,90.497,90.505,225399997.0
2007-03-07 14:39:00,90.496,90.532,90.492,90.508,195800003.0
2007-03-07 14:40:00,90.521,90.526,90.502,90.526,271999997.0
2007-03-07 14:41:00,90.504,90.545,90.477,90.545,180599999.0
2007-03-07 14:42:00,90.54,90.541,90.517,90.517,94300000.0
2007-03-07 14:43:00,90.527,90.543,90.511,90.532,142800002.0
2007-03-07 14:44:00,90.534,90.534,90.491,90.503,192499999.0
2007-03-07 14:45:00,90.495,90.522,90.494,90.508,287199990.0
2007-03-07 14:46:00,90.507,90.515,90.494,90.495,153399999.0
2007-03-07 14:47:00,90.484,90.506,90.474,90.495,197999999.0
2007-03-07 14:48:00,90.487,90.513,90.456,90.482,248800002.0
2007-03-07 14:49:00,90.476,90.504,90.476,90.478,61100000.0
2007-03-07 14:50:00,90.497,90.502,90.453,90.487,99399999.0
2007-03-07 14:51:00,90.493,90.506,90.467,90.495,161000002.0
2007-03-07 14:52:00,90.506,90.512,90.483,90.494,153000001.0
2007-03-07 14:53:00,90.507,90.508,90.462,90.488,196200000.0
2007-03-07 14:54:00,90.517,90.517,90.469,90.477,148399999.0
2007-03-07 14:55:00,90.476,90.508,90.452,90.489,165999996.0
2007-03-07 14:56:00,90.494,90.511,90.474,90.485,156700002.0
2007-03-07 14:57:00,90.469,90.491,90.439,90.462,165800000.0
2007-03-07 14:58:00,90.441,90.465,90.419,90.437,147099999.0
2007-03-07 14:59:00,90.45,90.478,90.429,90.461,235099998.0
2007-03-07 15:00:00,90.47,90.486,90.451,90.482,198399998.0
2007-03-07 15:01:00,90.474,90.487,90.452,90.469,358499999.0
2007-03-07 15:02:00,90.449,90.485,90.442,90.479,176200001.0
2007-03-07 15:03:00,90.486,90.49,90.463,90.466,161300001.0
2007-03-07 15:04:00,90.475,90.487,90.449,90.464,234300002.0
2007-03-07 15:05:00,90.472,90.475,90.449,90.458,260199999.0
2007-03-07 15:06:00,90.463,90.48,90.448,90.473,234800002.0
2007-03-07 15:07:00,90.458,90.49,90.426,90.484,148999999.0
2007-03-07 15:08:00,90.479,90.514,90.479,90.51,285799997.0
2007-03-07 15:09:00,90.514,90.534,90.495,90.497,177599999.0
2007-03-07 15:10:00,90.527,90.551,90.507,90.551,177600001.0
2007-03-07 15:11:00,90.539,90.553,90.513,90.522,135399999.0
2007-03-07 15:12:00,90.493,90.547,90.485,90.525,252400000.0
2007-03-07 15:13:00,90.553,90.565,90.528,90.528,187900002.0
2007-03-07 15:14:00,90.543,90.543,90.493,90.504,139200002.0
2007-03-07 15:15:00,90.486,90.486,90.43,90.437,142099999.0
2007-03-07 15:16:00,90.449,90.46,90.423,90.435,189500003.0
2007-03-07 15:17:00,90.443,90.448,90.416,90.426,184200001.0
2007-03-07 15:18:00,90.436,90.436,90.41,90.424,262499995.0
2007-03-07 15:19:00,90.395,90.429,90.394,90.427,193100001.0
2007-03-07 15:20:00,90.439,90.452,90.425,90.439,132300002.0
2007-03-07 15:21:00,90.43,90.434,90.404,90.419,218500001.0
2007-03-07 15:22:00,90.429,90.431,90.408,90.417,86900000.0
2007-03-07 15:23:00,90.405,90.429,90.385,90.401,223699998.0
2007-03-07 15:24:00,90.412,90.448,90.412,90.442,181200003.0
2007-03-07 15:25:00,90.419,90.442,90.392,90.422,252099997.0
2007-03-07 15:26:00,90.451,90.461,90.434,90.446,341699998.0
2007-03-07 15:27:00,90.455,90.484,90.454,90.477,118700001.0
2007-03-07 15:28:00,90.489,90.5,90.47,90.472,141400002.0
2007-03-07 15:29:00,90.506,90.508,90.482,90.493,255399997.0
2007-03-07 15:30:00,90.492,90.506,90.481,90.491,138300000.0
2007-03-07 15:31:00,90.493,90.502,90.481,90.489,111999999.0
2007-03-07 15:32:00,90.459,90.502,90.447,90.477,182500000.0
2007-03-07 15:33:00,90.485,90.508,90.46,90.469,169599997.0
2007-03-07 15:34:00,90.47,90.501,90.453,90.485,214000001.0
2007-03-07 15:35:00,90.483,90.515,90.483,90.515,154999999.0
2007-03-07 15:36:00,90.512,90.524,90.498,90.51,170599998.0
2007-03-07 15:37:00,90.512,90.512,90.477,90.477,152299997.0
2007-03-07 15:38:00,90.482,90.484,90.456,90.456,169300000.0
2007-03-07 15:39:00,90.451,90.466,90.435,90.454,207300002.0
2007-03-07 15:40:00,90.467,90.483,90.399,90.479,175999999.0
2007-03-07 15:41:00,90.471,90.504,90.45,90.474,115300000.0
2007-03-07 15:42:00,90.493,90.518,90.472,90.472,180100002.0
2007-03-07 15:43:00,90.525,90.534,90.497,90.497,283600000.0
2007-03-07 15:44:00,90.491,90.513,90.483,90.505,167599998.0
2007-03-07 15:45:00,90.508,90.54,90.491,90.508,299699998.0
2007-03-07 15:46:00,90.5,90.524,90.481,90.481,194900001.0
2007-03-07 15:47:00,90.537,90.541,90.509,90.519,121200000.0
2007-03-07 15:48:00,90.497,90.52,90.476,90.492,233400000.0
2007-03-07 15:49:00,90.53,90.562,90.53,90.548,179700000.0
2007-03-07 15:50:00,90.552,90.555,90.525,90.525,130499998.0
2007-03-07 15:51:00,90.509,90.533,90.496,90.507,312199996.0
2007-03-07 15:52:00,90.525,90.533,90.504,90.51,193799999.0
2007-03-07 15:53:00,90.469,90.504,90.466,90.504,151800001.0
2007-03-07 15:54:00,90.511,90.531,90.488,90.51,201500003.0
2007-03-07 15:55:00,90.523,90.525,90.503,90.503,236800001.0
2007-03-07 15:56:00,90.498,90.518,90.497,90.518,121099999.0
2007-03-07 15:57:00,90.458,90.525,90.441,90.525,160799997.0
2007-03-07 15:58:00,90.547,90.55,90.5,90.515,302400000.0
2007-03-07 15:59:00,90.542,90.545,90.516,90.52,161400003.0
2007-03-07 16:00:00,90.537,90.542,90.48,90.48,141199997.0
2007-03-07 16:01:00,90.529,90.535,90.495,90.498,185700001.0
2007-03-07 16:02:00,90.515,90.528,90.481,90.481,165400000.0
2007-03-07 16:03:00,90.53,90.53,90.482,90.51,226300004.0
2007-03-07 16:04:00,90.511,90.527,90.467,90.479,193000001.0
2007-03-07 16:05:00,90.532,90.542,90.512,90.524,129000000.0
2007-03-07 16:06:00,90.501,90.523,90.493,90.512,165899999.0
2007-03-07 16:07:00,90.506,90.508,90.478,90.478,105500000.0
2007-03-07 16:08:00,90.486,90.499,90.476,90.499,73599999.0
2007-03-07 16:09:00,90.481,90.5,90.451,90.466,245399999.0
2007-03-07 16:10:00,90.452,90.469,90.444,90.45,67000000.0
2007-03-07 16:11:00,90.464,90.475,90.442,90.45,200199999.0
2007-03-07 16:12:00,90.452,90.47,90.441,90.452,136599999.0
2007-03-07 16:13:00,90.426,90.449,90.408,90.43,367900000.0
2007-03-07 16:14:00,90.389,90.442,90.389,90.433,157500003.0
2007-03-07 16:15:00,90.436,90.457,90.403,90.403,95000000.0
2007-03-07 16:16:00,90.403,90.462,90.385,90.438,190100000.0
2007-03-07 16:17:00,90.452,90.468,90.42,90.455,354900001.0
2007-03-07 16:18:00,90.476,90.477,90.445,90.445,208300004.0
2007-03-07 16:19:00,90.451,90.473,90.427,90.458,318300001.0
2007-03-07 16:20:00,90.457,90.475,90.445,90.459,209600004.0
2007-03-07 16:21:00,90.441,90.465,90.399,90.422,184300001.0
2007-03-07 16:22:00,90.435,90.456,90.413,90.437,307099997.0
2007-03-07 16:23:00,90.468,90.48,90.452,90.452,310000003.0
2007-03-07 16:24:00,90.458,90.475,90.432,90.452,91300002.0
2007-03-07 16:25:00,90.467,90.487,90.437,90.44,175399997.0
2007-03-07 16:26:00,90.486,90.486,90.449,90.46,160999999.0
2007-03-07 16:27:00,90.45,90.465,90.413,90.43,153400001.0
2007-03-07 16:28:00,90.454,90.476,90.446,90.459,203500001.0
2007-03-07 16:29:00,90.438,90.477,90.432,90.475,184599998.0
2007-03-07 16:30:00,90.466,90.484,90.443,90.472,225400000.0
2007-03-07 16:31:00,90.466,90.482,90.451,90.471,195900002.0
2007-03-07 16:32:00,90.475,90.475,90.422,90.422,98399999.0
2007-03-07 16:33:00,90.425,90.443,90.396,90.416,220499998.0
2007-03-07 16:34:00,90.426,90.443,90.406,90.428,142500001.0
2007-03-07 16:35:00,90.425,90.445,90.418,90.43,154099999.0
2007-03-07 16:36:00,90.432,90.448,90.417,90.418,140200001.0
2007-03-07 16:37:00,90.425,90.439,90.389,90.407,155100003.0
2007-03-07 16:38:00,90.392,90.423,90.391,90.423,116000000.0
2007-03-07 16:39:00,90.419,90.448,90.413,90.43,252999999.0
2007-03-07 16:40:00,90.437,90.458,90.404,90.435,191000000.0
2007-03-07 16:41:00,90.453,90.472,90.425,90.457,94700000.0
2007-03-07 16:42:00,90.468,90.468,90.417,90.417,300899996.0
2007-03-07 16:43:00,90.46,90.467,90.445,90.452,104699999.0
2007-03-07 16:44:00,90.447,90.471,90.443,90.452,162099997.0
2007-03-07 16:45:00,90.436,90.457,90.41,90.433,288500000.0
2007-03-07 16:46:00,90.412,90.429,90.402,90.423,139500002.0
2007-03-07 16:47:00,90.419,90.427,90.388,90.402,185699999.0
2007-03-07 16:48:00,90.427,90.465,90.421,90.435,205899999.0
2007-03-07 16:49:00,90.47,90.47,90.411,90.422,204800000.0
2007-03-07 16:50:00,90.415,90.421,90.359,90.366,142100000.0
2007-03-07 16:51:00,90.371,90.378,90.328,90.358,208399997.0
2007-03-07 16:52:00,90.367,90.385,90.333,90.369,252299999.0
2007-03-07 16:53:00,90.38,90.384,90.361,90.366,223800000.0
2007-03-07 16:54:00,90.379,90.394,90.361,90.361,128399999.0
2007-03-07 16:55:00,90.349,90.374,90.347,90.368,98900001.0
2007-03-07 16:56:00,90.383,90.383,90.328,90.38,210399999.0
2007-03-07 16:57:00,90.37,90.37,90.315,90.33,205899999.0
2007-03-07 16:58:00,90.317,90.349,90.301,90.344,253299999.0
2007-03-07 16:59:00,90.332,90.35,90.324,90.342,200599999.0
2007-03-07 17:00:00,90.352,90.353,90.32,90.32,119200000.0
2007-03-07 17:01:00,90.321,90.326,90.277,90.277,182000001.0
2007-03-07 17:02:00,90.292,90.312,90.262,90.277,156900000.0
2007-03-07 17:03:00,90.26,90.275,90.228,90.25,249499999.0
2007-03-07 17:04:00,90.265,90.283,90.244,90.256,198900002.0
2007-03-07 17:05:00,90.255,90.272,90.23,90.272,173600002.0
2007-03-07 17:06:00,90.285,90.289,90.257,90.261,236199997.0
2007-03-07 17:07:00,90.289,90.306,90.276,90.297,98900001.0
2007-03-07 17:08:00,90.324,90.33,90.307,90.311,228299999.0
2007-03-07 17:09:00,90.314,90.327,90.271,90.271,169099999.0
2007-03-07 17:10:00,90.305,90.32,90.29,90.302,176399999.0
2007-03-07 17:11:00,90.318,90.357,90.314,90.35,199500001.0
2007-03-07 17:12:00,90.347,90.361,90.333,90.343,69900001.0
2007-03-07 17:13:00,90.361,90.368,90.34,90.354,280100002.0
2007-03-07 17:14:00,90.318,90.345,90.287,90.297,174499998.0
2007-03-07 17:15:00,90.345,90.367,90.323,90.339,248800002.0
2007-03-07 17:16:00,90.343,90.368,90.318,90.363,156800003.0
2007-03-07 17:17:00,90.354,90.372,90.337,90.372,87799997.0
2007-03-07 17:18:00,90.381,90.409,90.365,90.382,231599999.0
2007-03-07 17:19:00,90.374,90.382,90.336,90.336,187200001.0
2007-03-07 17:20:00,90.35,90.401,90.35,90.401,198800001.0
2007-03-07 17:21:00,90.415,90.455,90.415,90.455,233099998.0
2007-03-07 17:22:00,90.447,90.461,90.435,90.457,126600000.0
2007-03-07 17:23:00,90.447,90.47,90.445,90.463,179500002.0
2007-03-07 17:24:00,90.447,90.447,90.424,90.436,127499998.0
2007-03-07 17:25:00,90.415,90.444,90.415,90.439,222599998.0
2007-03-07 17:26:00,90.415,90.432,90.411,90.427,219000000.0
2007-03-07 17:27:00,90.44,90.451,90.422,90.422,172100000.0
2007-03-07 17:28:00,90.428,90.432,90.408,90.415,95900000.0
2007-03-07 17:29:00,90.411,90.453,90.411,90.453,127599998.0
2007-03-07 17:30:00,90.456,90.462,90.438,90.445,227100000.0
2007-03-07 17:31:00,90.438,90.477,90.437,90.46,229099999.0
2007-03-07 17:32:00,90.461,90.476,90.439,90.447,216900001.0
2007-03-07 17:33:00,90.462,90.462,90.406,90.431,132800001.0
2007-03-07 17:34:00,90.433,90.462,90.432,90.452,241699999.0
2007-03-07 17:35:00,90.455,90.475,90.435,90.46,173800003.0
2007-03-07 17:36:00,90.457,90.479,90.452,90.462,156300000.0
2007-03-07 17:37:00,90.457,90.477,90.448,90.477,183800000.0
2007-03-07 17:38:00,90.454,90.48,90.433,90.458,215000000.0
2007-03-07 17:39:00,90.457,90.473,90.428,90.462,260799997.0
2007-03-07 17:40:00,90.476,90.485,90.454,90.475,215700003.0
2007-03-07 17:41:00,90.484,90.484,90.433,90.433,232000006.0
2007-03-07 17:42:00,90.426,90.45,90.423,90.45,204600000.0
2007-03-07 17:43:00,90.445,90.46,90.435,90.455,137300000.0
2007-03-07 17:44:00,90.433,90.466,90.421,90.466,159899999.0
2007-03-07 17:45:00,90.438,90.472,90.438,90.464,276199999.0
2007-03-07 17:46:00,90.465,90.465,90.437,90.437,79199999.0
2007-03-07 17:47:00,90.441,90.447,90.413,90.427,185000000.0
2007-03-07 17:48:00,90.404,90.424,90.391,90.405,175800002.0
2007-03-07 17:49:00,90.388,90.413,90.382,90.407,125100000.0
2007-03-07 17:50:00,90.384,90.404,90.384,90.402,186199998.0
2007-03-07 17:51:00,90.387,90.421,90.387,90.403,246900002.0
2007-03-07 17:52:00,90.425,90.433,90.402,90.415,153600003.0
2007-03-07 17:53:00,90.431,90.46,90.422,90.46,284199998.0
2007-03-07 17:54:00,90.468,90.473,90.445,90.459,152100000.0
2007-03-07 17:55:00,90.433,90.464,90.425,90.454,135100002.0
2007-03-07 17:56:00,90.462,90.478,90.445,90.445,145000004.0
2007-03-07 17:57:00,90.427,90.458,90.427,90.447,235900000.0
2007-03-07 17:58:00,90.44,90.44,90.403,90.403,224699998.0
2007-03-07 17:59:00,90.417,90.467,90.414,90.467,212499998.0
2007-03-07 18:00:00,90.425,90.491,90.425,90.476,255100003.0
2007-03-07 18:01:00,90.464,90.464,90.402,90.409,1354399999.0
2007-03-07 18:02:00,90.435,90.455,90.419,90.435,2082599995.0
2007-03-07 18:03:00,90.31,90.32,90.29,90.3,1514099996.0
2007-03-07 18:04:00,90.397,90.426,90.376,90.41,1514099996.0
2007-03-07 18:05:00,90.27,90.27,90.23,90.26,1539400001.0
2007-03-07 18:06:00,90.392,90.402,90.37,90.378,1539400001.0
2007-03-07 18:07:00,90.361,90.404,90.349,90.378,2130399994.0
2007-03-07 18:08:00,90.4,90.421,90.364,90.395,1885899998.0
2007-03-07 18:09:00,90.421,90.43,90.378,90.399,1807499999.0
2007-03-07 18:10:00,90.394,90.422,90.388,90.403,1880600002.0
2007-03-07 18:11:00,90.402,90.418,90.384,90.402,967999996.0
2007-03-07 18:12:00,90.393,90.405,90.376,90.386,1105099998.0
2007-03-07 18:13:00,90.364,90.403,90.364,90.393,1605799992.0
2007-03-07 18:14:00,90.393,90.403,90.369,90.393,1656199995.0
2007-03-07 18:15:00,90.35,90.36,90.32,90.35,715300000.0
2007-03-07 18:16:00,90.34,90.36,90.34,90.34,715300000.0
2007-03-07 18:17:00,90.404,90.431,90.399,90.416,715300000.0
2007-03-07 18:18:00,90.402,90.441,90.377,90.413,1040400007.0
2007-03-07 18:19:00,90.422,90.43,90.393,90.424,1872099989.0
2007-03-07 18:20:00,90.413,90.418,90.349,90.385,1644999988.0
2007-03-07 18:21:00,90.429,90.432,90.397,90.402,1565299997.0
2007-03-07 18:22:00,90.422,90.422,90.386,90.402,1528999992.0
2007-03-07 18:23:00,90.3,90.31,90.3,90.31,1587999990.0
2007-03-07 18:24:00,90.409,90.441,90.403,90.415,1587999990.0
2007-03-07 18:25:00,90.29,90.31,90.29,90.31,1580700000.0
2007-03-07 18:26:00,90.413,90.421,90.39,90.393,1580700000.0
2007-03-07 18:27:00,90.387,90.421,90.372,90.402,1342399990.0
2007-03-07 18:28:00,90.413,90.427,90.349,90.392,1163799997.0
2007-03-07 18:29:00,90.396,90.396,90.358,90.371,1190899989.0
2007-03-07 18:30:00,90.356,90.391,90.354,90.377,665699999.0
2007-03-07 18:31:00,90.368,90.368,90.332,90.337,1169299993.0
2007-03-07 18:32:00,90.343,90.361,90.328,90.341,1846599999.0
2007-03-07 18:33:00,90.322,90.331,90.26,90.278,1755999997.0
2007-03-07 18:34:00,90.324,90.338,90.31,90.317,1562799987.0
2007-03-07 18:35:00,90.337,90.344,90.305,90.32,1630300003.0
2007-03-07 18:36:00,90.319,90.34,90.276,90.316,1678099985.0
2007-03-07 18:37:00,90.313,90.317,90.246,90.289,1038699996.0
2007-03-07 18:38:00,90.323,90.324,90.288,90.292,677700000.0
2007-03-07 18:39:00,90.283,90.303,90.262,90.303,491900000.0
2007-03-07 18:40:00,90.32,90.336,90.301,90.323,789699998.0
2007-03-07 18:41:00,90.301,90.323,90.262,90.283,788100000.0
2007-03-07 18:42:00,90.274,90.303,90.244,90.288,765499993.0
2007-03-07 18:43:00,90.307,90.309,90.266,90.29,1358599996.0
2007-03-07 18:44:00,90.294,90.313,90.269,90.291,971300003.0
2007-03-07 18:45:00,90.277,90.293,90.256,90.256,908099994.0
2007-03-07 18:46:00,90.268,90.268,90.235,90.257,638099998.0
2007-03-07 18:47:00,90.252,90.26,90.217,90.24,510000002.0
2007-03-07 18:48:00,90.244,90.261,90.21,90.243,626100005.0
2007-03-07 18:49:00,90.249,90.282,90.243,90.274,823300005.0
2007-03-07 18:50:00,90.268,90.303,90.267,90.29,1124800001.0
2007-03-07 18:51:00,90.298,90.321,90.279,90.291,399199998.0
2007-03-07 18:52:00,90.312,90.322,90.29,90.322,804200002.0
2007-03-07 18:53:00,90.317,90.317,90.26,90.26,950400001.0
2007-03-07 18:54:00,90.28,90.286,90.225,90.238,835699997.0
2007-03-07 18:55:00,90.284,90.301,90.227,90.275,838800002.0
2007-03-07 18:56:00,90.3,90.347,90.299,90.347,669899994.0
2007-03-07 18:57:00,90.35,90.355,90.316,90.337,331100002.0
2007-03-07 18:58:00,90.317,90.365,90.306,90.365,1337399995.0
2007-03-07 18:59:00,90.377,90.377,90.346,90.351,850999999.0
2007-03-07 19:00:00,90.363,90.376,90.338,90.338,761500004.0
2007-03-07 19:01:00,90.348,90.361,90.272,90.331,425300003.0
2007-03-07 19:02:00,90.317,90.317,90.272,90.296,364399997.0
2007-03-07 19:03:00,90.277,90.302,90.228,90.302,703599999.0
2007-03-07 19:04:00,90.279,90.312,90.278,90.296,679400001.0
2007-03-07 19:05:00,90.278,90.295,90.234,90.265,347200001.0
2007-03-07 19:06:00,90.272,90.32,90.267,90.305,437100002.0
2007-03-07 19:07:00,90.309,90.348,90.309,90.324,1138499989.0
2007-03-07 19:08:00,90.342,90.353,90.325,90.325,823999998.0
2007-03-07 19:09:00,90.325,90.364,90.325,90.354,644600002.0
2007-03-07 19:10:00,90.352,90.386,90.352,90.37,623299998.0
2007-03-07 19:11:00,90.372,90.399,90.372,90.395,125899997.0
2007-03-07 19:12:00,90.39,90.39,90.342,90.367,308200001.0
2007-03-07 19:13:00,90.349,90.371,90.346,90.362,318799999.0
2007-03-07 19:14:00,90.366,90.372,90.346,90.35,563100001.0
2007-03-07 19:15:00,90.342,90.36,90.32,90.35,736099994.0
2007-03-07 19:16:00,90.342,90.351,90.297,90.315,233900001.0
2007-03-07 19:17:00,90.345,90.354,90.328,90.329,722999995.0
2007-03-07 19:18:00,90.301,90.33,90.285,90.302,462400000.0
2007-03-07 19:19:00,90.33,90.338,90.289,90.314,616600002.0
2007-03-07 19:20:00,90.329,90.337,90.292,90.292,368199999.0
2007-03-07 19:21:00,90.307,90.322,90.288,90.322,366400006.0
2007-03-07 19:22:00,90.296,90.318,90.243,90.298,312800001.0
2007-03-07 19:23:00,90.304,90.314,90.28,90.305,1318899996.0
2007-03-07 19:24:00,90.285,90.324,90.275,90.303,605099998.0
2007-03-07 19:25:00,90.29,90.294,90.244,90.246,964500000.0
2007-03-07 19:26:00,90.298,90.306,90.254,90.279,1362599998.0
2007-03-07 19:27:00,90.3,90.3,90.256,90.26,1059600002.0
2007-03-07 19:28:00,90.276,90.301,90.27,90.293,467400001.0
2007-03-07 19:29:00,90.28,90.315,90.275,90.315,767299997.0
2007-03-07 19:30:00,90.307,90.33,90.29,90.322,662800000.0
2007-03-07 19:31:00,90.306,90.337,90.304,90.317,544800000.0
2007-03-07 19:32:00,90.299,90.334,90.273,90.323,781400005.0
2007-03-07 19:33:00,90.306,90.327,90.289,90.313,651399995.0
2007-03-07 19:34:00,90.282,90.307,90.263,90.272,887899996.0
2007-03-07 19:35:00,90.322,90.327,90.291,90.291,680400000.0
2007-03-07 19:36:00,90.309,90.311,90.266,90.292,584599997.0
2007-03-07 19:37:00,90.297,90.297,90.243,90.278,265099999.0
2007-03-07 19:38:00,90.29,90.324,90.286,90.304,973299995.0
2007-03-07 19:39:00,90.268,90.32,90.268,90.313,906799994.0
2007-03-07 19:40:00,90.307,90.318,90.262,90.281,531099997.0
2007-03-07 19:41:00,90.3,90.33,90.291,90.328,886400004.0
2007-03-07 19:42:00,90.307,90.326,90.3,90.322,642199994.0
2007-03-07 19:43:00,90.322,90.336,90.307,90.312,382599998.0
2007-03-07 19:44:00,90.322,90.341,90.31,90.33,577099998.0
2007-03-07 19:45:00,90.327,90.34,90.287,90.315,364100003.0
2007-03-07 19:46:00,90.318,90.363,90.318,90.359,514300000.0
2007-03-07 19:47:00,90.334,90.382,90.334,90.382,216899997.0
2007-03-07 19:48:00,90.39,90.422,90.379,90.422,820999998.0
2007-03-07 19:49:00,90.413,90.427,90.381,90.412,610999994.0
2007-03-07 19:50:00,90.417,90.422,90.385,90.385,389000002.0
2007-03-07 19:51:00,90.399,90.406,90.378,90.378,251000000.0
2007-03-07 19:52:00,90.389,90.393,90.344,90.362,459400001.0
2007-03-07 19:53:00,90.359,90.362,90.309,90.341,651700000.0
2007-03-07 19:54:00,90.359,90.404,90.359,90.385,788599997.0
2007-03-07 19:55:00,90.381,90.406,90.367,90.397,378799997.0
2007-03-07 19:56:00,90.4,90.41,90.344,90.344,424299996.0
2007-03-07 19:57:00,90.389,90.403,90.373,90.388,420999998.0
2007-03-07 19:58:00,90.375,90.402,90.374,90.4,852999999.0
2007-03-07 19:59:00,90.392,90.392,90.337,90.37,841099998.0
2007-03-07 20:00:00,90.408,90.415,90.386,90.386,339200000.0
2007-03-07 20:01:00,90.39,90.402,90.371,90.38,424999999.0
2007-03-07 20:02:00,90.383,90.397,90.365,90.392,700899998.0
2007-03-07 20:03:00,90.393,90.401,90.373,90.376,318000003.0
2007-03-07 20:04:00,90.379,90.399,90.337,90.399,365499999.0
2007-03-07 20:05:00,90.398,90.414,90.372,90.382,811199991.0
2007-03-07 20:06:00,90.37,90.399,90.338,90.374,682200000.0
2007-03-07 20:07:00,90.382,90.412,90.35,90.412,715600001.0
2007-03-07 20:08:00,90.412,90.412,90.357,90.383,411799999.0
2007-03-07 20:09:00,90.364,90.419,90.36,90.371,558499995.0
2007-03-07 20:10:00,90.372,90.423,90.364,90.404,768500004.0
2007-03-07 20:11:00,90.401,90.425,90.382,90.404,742200001.0
2007-03-07 20:12:00,90.417,90.443,90.403,90.439,1434900003.0
2007-03-07 20:13:00,90.426,90.438,90.403,90.418,614699997.0
2007-03-07 20:14:00,90.394,90.418,90.354,90.418,481999996.0
2007-03-07 20:15:00,90.406,90.41,90.379,90.396,853899999.0
2007-03-07 20:16:00,90.37,90.393,90.33,90.391,700000006.0
2007-03-07 20:17:00,90.4,90.4,90.341,90.365,309600000.0
2007-03-07 20:18:00,90.397,90.397,90.363,90.38,137199999.0
2007-03-07 20:19:00,90.361,90.391,90.343,90.375,326999999.0
2007-03-07 20:20:00,90.38,90.4,90.373,90.4,831500006.0
2007-03-07 20:21:00,90.393,90.394,90.368,90.378,494599996.0
2007-03-07 20:22:00,90.384,90.406,90.327,90.389,870399998.0
2007-03-07 20:23:00,90.395,90.409,90.381,90.392,555099996.0
2007-03-07 20:24:00,90.384,90.417,90.384,90.405,455100001.0
2007-03-07 20:25:00,90.398,90.427,90.349,90.427,711699996.0
2007-03-07 20:26:00,90.42,90.444,90.383,90.424,521599999.0
2007-03-07 20:27:00,90.376,90.442,90.368,90.416,252199999.0
2007-03-07 20:28:00,90.38,90.447,90.374,90.42,1216300002.0
2007-03-07 20:29:00,90.41,90.445,90.383,90.426,1337799999.0
2007-03-07 20:30:00,90.436,90.467,90.427,90.461,1402099999.0
2007-03-07 20:31:00,90.439,90.459,90.391,90.459,1052099996.0
2007-03-07 20:32:00,90.451,90.476,90.441,90.466,1170099995.0
2007-03-07 20:33:00,90.462,90.462,90.393,90.424,540300001.0
2007-03-07 20:34:00,90.455,90.47,90.44,90.44,467599999.0
2007-03-07 20:35:00,90.417,90.463,90.409,90.447,419100001.0
2007-03-07 20:36:00,90.458,90.477,90.446,90.463,500600000.0
2007-03-07 20:37:00,90.436,90.472,90.417,90.471,566699998.0
2007-03-07 20:38:00,90.481,90.507,90.445,90.485,915500002.0
2007-03-07 20:39:00,90.484,90.509,90.436,90.493,751699999.0
2007-03-07 20:40:00,90.465,90.486,90.428,90.441,1287599995.0
2007-03-07 20:41:00,90.456,90.495,90.438,90.477,1062000000.0
2007-03-07 20:42:00,90.487,90.513,90.477,90.49,1185799992.0
2007-03-07 20:43:00,90.492,90.506,90.472,90.487,838499999.0
2007-03-07 20:44:00,90.508,90.519,90.491,90.494,810000002.0
2007-03-07 20:45:00,90.499,90.515,90.448,90.498,668399998.0
2007-03-07 20:46:00,90.515,90.515,90.461,90.461,706400000.0
2007-03-07 20:47:00,90.478,90.478,90.413,90.413,873199997.0
2007-03-07 20:48:00,90.456,90.478,90.418,90.443,691300005.0
2007-03-07 20:49:00,90.464,90.493,90.43,90.449,498299999.0
2007-03-07 20:50:00,90.483,90.515,90.456,90.501,1034899991.0
2007-03-07 20:51:00,90.507,90.507,90.474,90.477,539799998.0
2007-03-07 20:52:00,90.498,90.522,90.494,90.522,353600003.0
2007-03-07 20:53:00,90.519,90.527,90.46,90.496,1138200002.0
2007-03-07 20:54:00,90.478,90.54,90.478,90.531,556099995.0
2007-03-07 20:55:00,90.538,90.554,90.523,90.531,1077399999.0
2007-03-07 20:56:00,90.516,90.555,90.495,90.526,687600000.0
2007-03-07 20:57:00,90.545,90.558,90.519,90.539,697000002.0
2007-03-07 20:58:00,90.541,90.573,90.528,90.555,1182599996.0
2007-03-07 20:59:00,90.576,90.576,90.532,90.541,1157899998.0
2007-03-07 21:00:00,90.566,90.571,90.535,90.548,1162099995.0
2007-03-07 21:01:00,90.525,90.571,90.499,90.538,1208699993.0
2007-03-07 21:02:00,90.563,90.563,90.518,90.518,449000001.0
2007-03-07 21:03:00,90.543,90.564,90.524,90.546,449400001.0
2007-03-07 21:04:00,90.538,90.558,90.489,90.509,485100000.0
2007-03-07 21:05:00,90.493,90.517,90.455,90.497,785499996.0
2007-03-07 21:06:00,90.486,90.511,90.447,90.5,604799996.0
2007-03-07 21:07:00,90.462,90.485,90.444,90.454,816999999.0
2007-03-07 21:08:00,90.466,90.492,90.43,90.488,755600001.0
2007-03-07 21:09:00,90.505,90.517,90.462,90.462,243400000.0
2007-03-07 21:10:00,90.449,90.471,90.428,90.46,684599997.0
2007-03-07 21:11:00,90.456,90.468,90.435,90.438,464900002.0
2007-03-07 21:12:00,90.455,90.46,90.407,90.432,194599999.0
2007-03-07 21:13:00,90.458,90.465,90.412,90.45,425699998.0
2007-03-07 21:14:00,90.455,90.468,90.437,90.442,693100005.0
2007-03-07 21:15:00,90.441,90.481,90.435,90.467,938699996.0
2007-03-07 21:16:00,90.448,90.477,90.448,90.465,800299997.0
2007-03-07 21:17:00,90.464,90.487,90.449,90.487,961499992.0
2007-03-07 21:18:00,90.459,90.485,90.413,90.449,510999997.0
2007-03-07 21:19:00,90.472,90.502,90.472,90.502,722499999.0
2007-03-07 21:20:00,90.494,90.517,90.479,90.495,1287400009.0
2007-03-07 21:21:00,90.499,90.531,90.475,90.52,816099998.0
2007-03-07 21:22:00,90.515,90.523,90.451,90.497,979999998.0
2007-03-07 21:23:00,90.514,90.526,90.451,90.497,721799997.0
2007-03-07 21:24:00,90.523,90.523,90.481,90.481,958200001.0
2007-03-07 21:25:00,90.465,90.525,90.445,90.481,1006699996.0
2007-03-07 21:26:00,90.466,90.491,90.46,90.471,462199998.0
2007-03-07 21:27:00,90.458,90.485,90.456,90.469,321400001.0
2007-03-07 21:28:00,90.449,90.495,90.449,90.495,299699996.0
2007-03-07 21:29:00,90.495,90.527,90.494,90.525,519400002.0
2007-03-07 21:30:00,90.525,90.542,90.497,90.504,432199999.0
2007-03-07 21:31:00,90.528,90.531,90.495,90.515,326300002.0
2007-03-07 21:32:00,90.523,90.535,90.51,90.53,356899998.0
2007-03-07 21:33:00,90.534,90.534,90.496,90.502,414200001.0
2007-03-07 21:34:00,90.52,90.529,90.502,90.523,169800000.0
2007-03-07 21:35:00,90.509,90.54,90.494,90.54,455200000.0
2007-03-07 21:36:00,90.547,90.571,90.517,90.546,458599999.0
2007-03-07 21:37:00,90.545,90.57,90.539,90.548,657099995.0
2007-03-07 21:38:00,90.526,90.564,90.525,90.537,202200000.0
2007-03-07 21:39:00,90.567,90.579,90.549,90.556,325200000.0
2007-03-07 21:40:00,90.549,90.582,90.543,90.56,415300000.0
2007-03-07 21:41:00,90.563,90.58,90.542,90.573,456600000.0
2007-03-07 21:42:00,90.562,90.582,90.56,90.577,343000004.0
2007-03-07 21:43:00,90.557,90.568,90.519,90.546,313999996.0
2007-03-07 21:44:00,90.559,90.575,90.533,90.562,940800007.0
2007-03-07 21:45:00,90.554,90.574,90.534,90.558,345800001.0
2007-03-07 21:46:00,90.558,90.589,90.547,90.571,241700003.0
2007-03-07 21:47:00,90.583,90.614,90.583,90.614,345999997.0
2007-03-07 21:48:00,90.592,90.607,90.564,90.595,654299995.0
2007-03-07 21:49:00,90.566,90.592,90.56,90.59,286699997.0
2007-03-07 21:50:00,90.557,90.584,90.536,90.55,249199998.0
2007-03-07 21:51:00,90.563,90.597,90.54,90.577,344200001.0
2007-03-07 21:52:00,90.611,90.629,90.601,90.608,157800001.0
2007-03-07 21:53:00,90.633,90.653,90.619,90.629,495599999.0
2007-03-07 21:54:00,90.627,90.643,90.609,90.622,309099998.0
2007-03-07 21:55:00,90.607,90.632,90.592,90.607,257899999.0
2007-03-07 21:56:00,90.591,90.615,90.584,90.607,202900000.0
2007-03-07 21:57:00,90.619,90.653,90.618,90.635,176899998.0
2007-03-07 21:58:00,90.639,90.66,90.624,90.641,145399997.0
2007-03-07 21:59:00,90.647,90.665,90.641,90.642,359000000.0
2007-03-07 22:00:00,90.651,90.655,90.575,90.617,666899994.0
2007-03-07 22:01:00,90.585,90.609,90.567,90.609,624300002.0
2007-03-07 22:02:00,90.603,90.658,90.545,90.628,693100000.0
2007-03-07 22:03:00,90.648,90.681,90.636,90.656,345500002.0
2007-03-07 22:04:00,90.652,90.652,90.619,90.627,749600002.0
2007-03-07 22:05:00,90.608,90.634,90.597,90.612,285699996.0
2007-03-07 22:06:00,90.61,90.652,90.61,90.643,233000001.0
2007-03-07 22:07:00,90.646,90.663,90.627,90.642,302600002.0
2007-03-07 22:08:00,90.67,90.682,90.657,90.66,126999999.0
2007-03-07 22:09:00,90.658,90.679,90.644,90.662,161100001.0
2007-03-07 22:10:00,90.647,90.663,90.618,90.637,262000002.0
2007-03-07 22:11:00,90.63,90.632,90.605,90.605,343799996.0
2007-03-07 22:12:00,90.593,90.613,90.563,90.595,330000002.0
2007-03-07 22:13:00,90.582,90.593,90.529,90.554,436699998.0
2007-03-07 22:14:00,90.565,90.582,90.55,90.554,265100001.0
2007-03-07 22:15:00,90.584,90.605,90.569,90.591,182700000.0
2007-03-07 22:16:00,90.6,90.601,90.565,90.583,458499996.0
2007-03-07 22:17:00,90.585,90.603,90.562,90.583,205699998.0
2007-03-07 22:18:00,90.597,90.602,90.566,90.575,385000002.0
2007-03-07 22:19:00,90.568,90.588,90.547,90.568,248399998.0
2007-03-07 22:20:00,90.546,90.567,90.491,90.491,319000001.0
2007-03-07 22:21:00,90.499,90.501,90.473,90.484,234499996.0
2007-03-07 22:22:00,90.497,90.522,90.473,90.494,319999998.0
2007-03-07 22:23:00,90.464,90.484,90.433,90.465,528199997.0
2007-03-07 22:24:00,90.451,90.48,90.424,90.459,323000004.0
2007-03-07 22:25:00,90.461,90.483,90.435,90.443,188200001.0
2007-03-07 22:26:00,90.438,90.459,90.418,90.438,138400001.0
2007-03-07 22:27:00,90.442,90.465,90.41,90.443,810999992.0
2007-03-07 22:28:00,90.446,90.45,90.415,90.45,422099998.0
2007-03-07 22:29:00,90.432,90.464,90.4,90.445,167400003.0
2007-03-07 22:30:00,90.467,90.495,90.462,90.487,175999999.0
2007-03-07 22:31:00,90.492,90.498,90.432,90.432,584499998.0
2007-03-07 22:32:00,90.43,90.458,90.402,90.442,317299998.0
2007-03-07 22:33:00,90.44,90.456,90.398,90.415,669100000.0
2007-03-07 22:34:00,90.408,90.455,90.384,90.399,507499999.0
2007-03-07 22:35:00,90.445,90.463,90.432,90.454,201299999.0
2007-03-07 22:36:00,90.434,90.451,90.415,90.428,398300002.0
2007-03-07 22:37:00,90.436,90.439,90.4,90.414,208299999.0
2007-03-07 22:38:00,90.452,90.458,90.421,90.443,236800001.0
2007-03-07 22:39:00,90.446,90.454,90.391,90.411,355599999.0
2007-03-07 22:40:00,90.424,90.449,90.417,90.434,295400003.0
2007-03-07 22:41:00,90.4,90.43,90.378,90.43,308900001.0
2007-03-07 22:42:00,90.409,90.438,90.397,90.415,193700000.0
2007-03-07 22:43:00,90.424,90.447,90.406,90.447,258999995.0
2007-03-07 22:44:00,90.433,90.455,90.394,90.415,415000000.0
2007-03-07 22:45:00,90.45,90.47,90.418,90.45,648299999.0
2007-03-07 22:46:00,90.459,90.494,90.434,90.464,289299999.0
2007-03-07 22:47:00,90.449,90.469,90.425,90.457,211899999.0
2007-03-07 22:48:00,90.431,90.455,90.401,90.427,410499998.0
2007-03-07 22:49:00,90.42,90.444,90.389,90.394,239899999.0
2007-03-07 22:50:00,90.441,90.441,90.385,90.385,382000000.0
2007-03-07 22:51:00,90.372,90.391,90.342,90.35,277800003.0
2007-03-07 22:52:00,90.352,90.39,90.347,90.37,239500000.0
2007-03-07 22:53:00,90.371,90.373,90.326,90.329,545299996.0
2007-03-07 22:54:00,90.344,90.348,90.298,90.299,348399998.0
2007-03-07 22:55:00,90.289,90.322,90.264,90.31,287500004.0
2007-03-07 22:56:00,90.281,90.307,90.265,90.293,155299999.0
2007-03-07 22:57:00,90.285,90.285,90.202,90.239,355300001.0
2007-03-07 22:58:00,90.25,90.268,90.208,90.241,104499999.0
2007-03-07 22:59:00,90.251,90.268,90.151,90.151,508499997.0
2007-03-07 23:00:00,90.217,90.219,90.166,90.176,240100003.0
2007-03-07 23:01:00,90.219,90.25,90.16,90.224,184499997.0
2007-03-07 23:02:00,90.252,90.252,90.212,90.213,270999997.0
2007-03-07 23:03:00,90.203,90.245,90.203,90.229,169600001.0
2007-03-07 23:04:00,90.239,90.248,90.201,90.218,278199996.0
2007-03-07 23:05:00,90.234,90.234,90.195,90.195,191300001.0
2007-03-07 23:06:00,90.207,90.22,90.178,90.199,162700000.0
2007-03-07 23:07:00,90.198,90.212,90.174,90.196,150100000.0
2007-03-07 23:08:00,90.162,90.183,90.162,90.177,134500000.0
2007-03-07 23:09:00,90.163,90.178,90.135,90.158,226499998.0
2007-03-07 23:10:00,90.163,90.163,90.093,90.093,255099996.0
2007-03-07 23:11:00,90.112,90.113,90.087,90.098,254899997.0
2007-03-07 23:12:00,90.093,90.109,90.083,90.1,113999999.0
2007-03-07 23:13:00,90.112,90.151,90.112,90.145,197900001.0
2007-03-07 23:14:00,90.142,90.176,90.133,90.152,305400003.0
2007-03-07 23:15:00,90.161,90.183,90.101,90.11,176299998.0
2007-03-07 23:16:00,90.15,90.165,90.122,90.144,105500000.0
2007-03-07 23:17:00,90.172,90.198,90.163,90.173,246200002.0
2007-03-07 23:18:00,90.183,90.211,90.183,90.204,140400000.0
2007-03-07 23:19:00,90.21,90.224,90.186,90.208,223200000.0
2007-03-07 23:20:00,90.218,90.218,90.147,90.147,209799999.0
2007-03-07 23:21:00,90.123,90.157,90.119,90.157,129399999.0
2007-03-07 23:22:00,90.174,90.174,90.141,90.148,280200003.0
2007-03-07 23:23:00,90.156,90.168,90.116,90.142,218000000.0
2007-03-07 23:24:00,90.137,90.156,90.102,90.145,267800000.0
2007-03-07 23:25:00,90.137,90.161,90.125,90.146,105799999.0
2007-03-07 23:26:00,90.153,90.18,90.137,90.141,329100001.0
2007-03-07 23:27:00,90.175,90.197,90.125,90.14,184199999.0
2007-03-07 23:28:00,90.18,90.2,90.173,90.186,156600004.0
2007-03-07 23:29:00,90.176,90.201,90.146,90.185,219100001.0
2007-03-07 23:30:00,90.164,90.19,90.157,90.177,85400000.0
2007-03-07 23:31:00,90.167,90.189,90.113,90.145,266599998.0
2007-03-07 23:32:00,90.165,90.205,90.165,90.205,186100001.0
2007-03-07 23:33:00,90.191,90.205,90.171,90.197,165699999.0
2007-03-07 23:34:00,90.178,90.184,90.119,90.119,321900002.0
2007-03-07 23:35:00,90.17,90.177,90.13,90.13,189799998.0
2007-03-07 23:36:00,90.172,90.203,90.146,90.16,295600004.0
2007-03-07 23:37:00,90.16,90.16,90.122,90.139,144100000.0
2007-03-07 23:38:00,90.182,90.195,90.164,90.171,149200001.0
2007-03-07 23:39:00,90.154,90.183,90.122,90.182,137000000.0
2007-03-07 23:40:00,90.178,90.193,90.159,90.178,326999996.0
2007-03-07 23:41:00,90.173,90.183,90.141,90.161,301999996.0
2007-03-07 23:42:00,90.176,90.194,90.161,90.184,256699997.0
2007-03-07 23:43:00,90.149,90.194,90.149,90.17,186800003.0
2007-03-07 23:44:00,90.175,90.188,90.164,90.183,122199998.0
2007-03-07 23:45:00,90.181,90.186,90.162,90.166,238600003.0
2007-03-07 23:46:00,90.181,90.199,90.137,90.155,195199998.0
2007-03-07 23:47:00,90.159,90.189,90.158,90.187,164599999.0
2007-03-07 23:48:00,90.183,90.202,90.179,90.199,191199998.0
2007-03-07 23:49:00,90.177,90.192,90.156,90.174,150900000.0
2007-03-07 23:50:00,90.161,90.188,90.158,90.184,174999998.0
2007-03-07 23:51:00,90.149,90.176,90.125,90.135,171899998.0
2007-03-07 23:52:00,90.168,90.182,90.148,90.17,146700000.0
2007-03-07 23:53:00,90.158,90.192,90.146,90.192,124900001.0
2007-03-07 23:54:00,90.197,90.198,90.16,90.16,82400000.0
2007-03-07 23:55:00,90.141,90.193,90.117,90.193,153600000.0
2007-03-07 23:56:00,90.208,90.21,90.189,90.193,207299999.0
2007-03-07 23:57:00,90.177,90.198,90.158,90.172,189599999.0
2007-03-07 23:58:00,90.169,90.189,90.149,90.165,169299998.0
2007-03-07 23:59:00,90.17,90.17,90.13,90.13,209399998.0
2007-03-08 00:00:00,90.121,90.141,90.059,90.075,134700000.0
2007-03-08 00:01:00,90.059,90.083,90.051,90.07,230599999.0
2007-03-08 00:02:00,90.071,90.089,90.062,90.083,93100000.0
2007-03-08 00:03:00,90.085,90.09,90.06,90.076,329600006.0
2007-03-08 00:04:00,90.085,90.085,90.036,90.048,246600000.0
2007-03-08 00:05:00,90.064,90.079,90.041,90.057,173800000.0
2007-03-08 00:06:00,90.062,90.077,90.043,90.063,280199995.0
2007-03-08 00:07:00,90.058,90.077,90.028,90.048,175499998.0
2007-03-08 00:08:00,90.075,90.11,90.059,90.092,108100001.0
2007-03-08 00:09:00,90.091,90.12,90.075,90.12,214000002.0
2007-03-08 00:10:00,90.101,90.124,90.094,90.124,236199998.0
2007-03-08 00:11:00,90.116,90.119,90.09,90.09,279899997.0
2007-03-08 00:12:00,90.098,90.108,90.082,90.091,116600002.0
2007-03-08 00:13:00,90.108,90.132,90.055,90.119,187499998.0
2007-03-08 00:14:00,90.104,90.122,90.076,90.107,267099995.0
2007-03-08 00:15:00,90.119,90.127,90.085,90.117,228600002.0
2007-03-08 00:16:00,90.088,90.12,90.065,90.089,200800001.0
2007-03-08 00:17:00,90.087,90.099,90.059,90.089,297800002.0
2007-03-08 00:18:00,90.124,90.127,90.076,90.087,313099997.0
2007-03-08 00:19:00,90.096,90.128,90.096,90.126,264099999.0
2007-03-08 00:20:00,90.094,90.128,90.078,90.108,202299995.0
2007-03-08 00:21:00,90.092,90.116,90.086,90.101,81700000.0
2007-03-08 00:22:00,90.111,90.112,90.083,90.095,215199997.0
2007-03-08 00:23:00,90.096,90.119,90.072,90.113,274099997.0
2007-03-08 00:24:00,90.087,90.139,90.071,90.098,213300003.0
2007-03-08 00:25:00,90.102,90.109,90.087,90.092,102000001.0
2007-03-08 00:26:00,90.083,90.101,90.061,90.062,224599997.0
2007-03-08 00:27:00,90.075,90.095,90.06,90.08,187999997.0
2007-03-08 00:28:00,90.063,90.107,90.048,90.074,295800004.0
2007-03-08 00:29:00,90.096,90.096,90.069,90.081,188700000.0
2007-03-08 00:30:00,90.062,90.123,90.059,90.093,143099999.0
2007-03-08 00:31:00,90.081,90.103,90.07,90.091,134000002.0
2007-03-08 00:32:00,90.07,90.102,90.045,90.071,138400001.0
2007-03-08 00:33:00,90.09,90.09,90.036,90.036,137500000.0
2007-03-08 00:34:00,90.026,90.054,90.026,90.046,169400000.0
2007-03-08 00:35:00,90.042,90.045,90.008,90.021,128800001.0
2007-03-08 00:36:00,90.044,90.059,90.029,90.053,257799998.0
2007-03-08 00:37:00,90.006,90.029,89.986,90.003,193399998.0
2007-03-08 00:38:00,89.989,90.009,89.98,90.001,242300000.0
2007-03-08 00:39:00,89.972,89.999,89.965,89.969,181900003.0
2007-03-08 00:40:00,89.977,89.978,89.93,89.93,205400001.0
2007-03-08 00:41:00,89.968,89.994,89.961,89.978,234299995.0
2007-03-08 00:42:00,89.99,90.002,89.966,89.969,282199993.0
2007-03-08 00:43:00,90.004,90.008,89.96,89.98,229900000.0
2007-03-08 00:44:00,89.924,89.971,89.924,89.971,102200000.0
2007-03-08 00:45:00,89.961,89.982,89.941,89.958,203000002.0
2007-03-08 00:46:00,89.966,89.973,89.924,89.937,165800002.0
2007-03-08 00:47:00,89.914,89.934,89.908,89.915,146700000.0
2007-03-08 00:48:00,89.937,89.937,89.905,89.905,237400003.0
2007-03-08 00:49:00,89.924,89.924,89.888,89.909,187299999.0
2007-03-08 00:50:00,89.921,89.94,89.907,89.92,239399998.0
2007-03-08 00:51:00,89.935,89.947,89.903,89.947,319799997.0
2007-03-08 00:52:00,89.954,90.0,89.947,89.982,109600001.0
2007-03-08 00:53:00,90.007,90.007,89.971,89.987,167499998.0
2007-03-08 00:54:00,89.973,90.004,89.973,89.995,187100003.0
2007-03-08 00:55:00,89.987,89.996,89.962,89.963,251600001.0
2007-03-08 00:56:00,89.931,89.955,89.903,89.918,170999999.0
2007-03-08 00:57:00,89.922,89.942,89.904,89.922,210800000.0
2007-03-08 00:58:00,89.945,89.976,89.931,89.955,51000000.0
2007-03-08 00:59:00,89.969,89.984,89.955,89.974,180099998.0
2007-03-08 01:00:00,89.968,89.989,89.942,89.942,276400000.0
2007-03-08 01:01:00,89.967,89.968,89.934,89.954,177299999.0
2007-03-08 01:02:00,89.928,89.974,89.927,89.974,229600001.0
2007-03-08 01:03:00,89.965,89.991,89.937,89.946,228800001.0
2007-03-08 01:04:00,89.981,89.998,89.94,89.976,133700002.0
2007-03-08 01:05:00,89.996,89.996,89.944,89.964,211299998.0
2007-03-08 01:06:00,89.992,89.992,89.922,89.93,239200001.0
2007-03-08 01:07:00,89.992,89.992,89.957,89.967,104700001.0
2007-03-08 01:08:00,89.963,89.963,89.9,89.9,231499998.0
2007-03-08 01:09:00,89.887,89.924,89.887,89.924,243000003.0
2007-03-08 01:10:00,89.92,89.939,89.92,89.933,210899999.0
2007-03-08 01:11:00,89.904,89.92,89.893,89.908,181499999.0
2007-03-08 01:12:00,89.898,89.931,89.898,89.925,258800000.0
2007-03-08 01:13:00,89.908,89.93,89.907,89.93,194299998.0
2007-03-08 01:14:00,89.897,89.922,89.836,89.842,278700000.0
2007-03-08 01:15:00,89.84,89.846,89.816,89.821,188299999.0
2007-03-08 01:16:00,89.821,89.843,89.791,89.803,180399999.0
2007-03-08 01:17:00,89.743,89.767,89.676,89.692,236099999.0
2007-03-08 01:18:00,89.689,89.73,89.674,89.707,215799998.0
2007-03-08 01:19:00,89.705,89.722,89.676,89.707,235699996.0
2007-03-08 01:20:00,89.673,89.709,89.672,89.709,191899998.0
2007-03-08 01:21:00,89.714,89.714,89.675,89.686,170699999.0
2007-03-08 01:22:00,89.691,89.709,89.669,89.685,161799997.0
2007-03-08 01:23:00,89.664,89.687,89.659,89.683,171600000.0
2007-03-08 01:24:00,89.689,89.689,89.653,89.653,125699999.0
2007-03-08 01:25:00,89.654,89.672,89.636,89.655,249399999.0
2007-03-08 01:26:00,89.639,89.671,89.636,89.647,239999999.0
2007-03-08 01:27:00,89.675,89.694,89.675,89.689,106300002.0
2007-03-08 01:28:00,89.693,89.706,89.68,89.681,153799998.0
2007-03-08 01:29:00,89.699,89.699,89.67,89.675,225499996.0
2007-03-08 01:30:00,89.69,89.697,89.663,89.664,249700001.0
2007-03-08 01:31:00,89.689,89.728,89.686,89.728,283800002.0
2007-03-08 01:32:00,89.707,89.732,89.704,89.732,176300000.0
2007-03-08 01:33:00,89.718,89.733,89.703,89.728,189500004.0
2007-03-08 01:34:00,89.709,89.75,89.69,89.729,173700000.0
2007-03-08 01:35:00,89.738,89.761,89.734,89.756,135700000.0
2007-03-08 01:36:00,89.764,89.765,89.728,89.728,144599999.0
2007-03-08 01:37:00,89.735,89.758,89.71,89.742,150800000.0
2007-03-08 01:38:00,89.718,89.746,89.706,89.745,171300000.0
2007-03-08 01:39:00,89.74,89.74,89.716,89.719,118800000.0
2007-03-08 01:40:00,89.732,89.773,89.719,89.729,239300001.0
2007-03-08 01:41:00,89.727,89.746,89.717,89.721,148699998.0
2007-03-08 01:42:00,89.705,89.705,89.662,89.671,235200002.0
2007-03-08 01:43:00,89.681,89.681,89.651,89.66,163500000.0
2007-03-08 01:44:00,89.672,89.672,89.642,89.644,183299999.0
2007-03-08 01:45:00,89.695,89.713,89.681,89.683,207099995.0
2007-03-08 01:46:00,89.701,89.731,89.674,89.712,194600000.0
2007-03-08 01:47:00,89.73,89.746,89.717,89.745,280699994.0
2007-03-08 01:48:00,89.726,89.749,89.716,89.734,268400001.0
2007-03-08 01:49:00,89.72,89.74,89.698,89.713,177200000.0
2007-03-08 01:50:00,89.739,89.745,89.718,89.725,213699999.0
2007-03-08 01:51:00,89.722,89.722,89.675,89.675,126300002.0
2007-03-08 01:52:00,89.676,89.676,89.616,89.653,313899997.0
2007-03-08 01:53:00,89.687,89.7,89.666,89.684,173300002.0
2007-03-08 01:54:00,89.671,89.699,89.64,89.671,209200003.0
2007-03-08 01:55:00,89.683,89.72,89.683,89.72,244699998.0
2007-03-08 01:56:00,89.691,89.716,89.691,89.715,150599997.0
2007-03-08 01:57:00,89.721,89.739,89.711,89.73,163699997.0
2007-03-08 01:58:00,89.726,89.731,89.694,89.705,273399997.0
2007-03-08 01:59:00,89.721,89.732,89.698,89.698,350599999.0
2007-03-08 02:00:00,89.707,89.722,89.688,89.706,98600000.0
2007-03-08 02:01:00,89.723,89.723,89.681,89.69,286999999.0
2007-03-08 02:02:00,89.7,89.703,89.647,89.647,197800000.0
2007-03-08 02:03:00,89.655,89.674,89.631,89.631,183099997.0
2007-03-08 02:04:00,89.63,89.642,89.597,89.625,268299999.0
2007-03-08 02:05:00,89.626,89.653,89.621,89.647,113200000.0
2007-03-08 02:06:00,89.643,89.702,89.643,89.702,78800000.0
2007-03-08 02:07:00,89.698,89.713,89.658,89.672,329700002.0
2007-03-08 02:08:00,89.638,89.682,89.626,89.682,249100004.0
2007-03-08 02:09:00,89.697,89.697,89.665,89.683,233100000.0
2007-03-08 02:10:00,89.653,89.653,89.608,89.623,118299998.0
2007-03-08 02:11:00,89.66,89.682,89.646,89.664,258600002.0
2007-03-08 02:12:00,89.683,89.69,89.662,89.673,235600001.0
2007-03-08 02:13:00,89.661,89.702,89.661,89.696,147700002.0
2007-03-08 02:14:00,89.712,89.718,89.699,89.699,39100000.0
2007-03-08 02:15:00,89.718,89.75,89.701,89.733,349199994.0
2007-03-08 02:16:00,89.705,89.725,89.685,89.725,189399998.0
2007-03-08 02:17:00,89.752,89.78,89.749,89.76,219500001.0
2007-03-08 02:18:00,89.749,89.776,89.731,89.764,240999995.0
2007-03-08 02:19:00,89.76,89.783,89.739,89.755,204099996.0
2007-03-08 02:20:00,89.767,89.792,89.751,89.772,98800000.0
2007-03-08 02:21:00,89.794,89.826,89.78,89.822,261899998.0
2007-03-08 02:22:00,89.832,89.85,89.821,89.823,160899998.0
2007-03-08 02:23:00,89.844,89.849,89.817,89.827,209300000.0
2007-03-08 02:24:00,89.837,89.854,89.818,89.837,228299999.0
2007-03-08 02:25:00,89.846,89.848,89.82,89.82,205499996.0
2007-03-08 02:26:00,89.79,89.808,89.776,89.783,96800001.0
2007-03-08 02:27:00,89.816,89.835,89.772,89.785,317299998.0
2007-03-08 02:28:00,89.809,89.824,89.804,89.822,161400002.0
2007-03-08 02:29:00,89.812,89.879,89.812,89.879,204100000.0
2007-03-08 02:30:00,89.873,89.886,89.841,89.865,149699998.0
2007-03-08 02:31:00,89.846,89.872,89.846,89.872,347700001.0
2007-03-08 02:32:00,89.856,89.882,89.844,89.87,180500001.0
2007-03-08 02:33:00,89.844,89.863,89.827,89.836,123100000.0
2007-03-08 02:34:00,89.796,89.83,89.789,89.809,249599999.0
2007-03-08 02:35:00,89.801,89.801,89.766,89.766,155200001.0
2007-03-08 02:36:00,89.754,89.791,89.749,89.763,279800000.0
2007-03-08 02:37:00,89.756,89.767,89.718,89.743,174400000.0
2007-03-08 02:38:00,89.765,89.765,89.693,89.718,283999996.0
2007-03-08 02:39:00,89.751,89.755,89.717,89.717,165700002.0
2007-03-08 02:40:00,89.741,89.753,89.723,89.731,249099999.0
2007-03-08 02:41:00,89.746,89.78,89.739,89.763,90900000.0
2007-03-08 02:42:00,89.774,89.795,89.763,89.78,172600000.0
2007-03-08 02:43:00,89.761,89.777,89.723,89.758,170000002.0
2007-03-08 02:44:00,89.761,89.78,89.752,89.777,117799998.0
2007-03-08 02:45:00,89.771,89.809,89.771,89.806,178299998.0
2007-03-08 02:46:00,89.806,89.839,89.793,89.838,196600003.0
2007-03-08 02:47:00,89.82,89.843,89.815,89.829,215399996.0
2007-03-08 02:48:00,89.816,89.839,89.804,89.809,109600000.0
2007-03-08 02:49:00,89.771,89.791,89.747,89.779,231299997.0
2007-03-08 02:50:00,89.768,89.789,89.741,89.773,270799994.0
2007-03-08 02:51:00,89.78,89.792,89.754,89.772,189599998.0
2007-03-08 02:52:00,89.794,89.812,89.778,89.78,240300000.0
2007-03-08 02:53:00,89.794,89.813,89.781,89.804,272699996.0
2007-03-08 02:54:00,89.796,89.838,89.796,89.831,175699999.0
2007-03-08 02:55:00,89.848,89.848,89.812,89.812,163100003.0
2007-03-08 02:56:00,89.822,89.822,89.792,89.794,251500000.0
2007-03-08 02:57:00,89.78,89.8,89.761,89.771,247799998.0
2007-03-08 02:58:00,89.818,89.832,89.798,89.81,100900001.0
2007-03-08 02:59:00,89.786,89.813,89.769,89.813,121400000.0
2007-03-08 03:00:00,89.809,89.835,89.79,89.795,169999997.0
2007-03-08 03:01:00,89.772,89.823,89.77,89.82,186100000.0
2007-03-08 03:02:00,89.808,89.827,89.806,89.824,110299999.0
2007-03-08 03:03:00,89.825,89.857,89.807,89.843,196000004.0
2007-03-08 03:04:00,89.869,89.911,89.869,89.911,79600000.0
2007-03-08 03:05:00,89.902,89.909,89.859,89.86,199700004.0
2007-03-08 03:06:00,89.922,89.922,89.891,89.905,186400003.0
2007-03-08 03:07:00,89.909,89.932,89.907,89.932,207699996.0
2007-03-08 03:08:00,89.945,89.961,89.937,89.948,280699998.0
2007-03-08 03:09:00,89.946,89.946,89.891,89.915,167800001.0
2007-03-08 03:10:00,89.929,89.948,89.915,89.937,236100001.0
2007-03-08 03:11:00,89.893,89.927,89.893,89.927,131199999.0
2007-03-08 03:12:00,89.931,89.939,89.892,89.896,206899999.0
2007-03-08 03:13:00,89.901,89.922,89.885,89.908,151200004.0
2007-03-08 03:14:00,89.92,89.93,89.89,89.91,228499997.0
2007-03-08 03:15:00,89.88,89.906,89.874,89.903,120699998.0
2007-03-08 03:16:00,89.883,89.902,89.881,89.895,191199999.0
2007-03-08 03:17:00,89.886,89.894,89.856,89.856,257099999.0
2007-03-08 03:18:00,89.834,89.889,89.834,89.888,223499996.0
2007-03-08 03:19:00,89.843,89.869,89.814,89.853,144400000.0
2007-03-08 03:20:00,89.872,89.876,89.845,89.845,211100000.0
2007-03-08 03:21:00,89.875,89.885,89.857,89.857,195000001.0
2007-03-08 03:22:00,89.892,89.901,89.876,89.901,298200001.0
2007-03-08 03:23:00,89.922,89.922,89.887,89.9,200800004.0
2007-03-08 03:24:00,89.897,89.916,89.888,89.907,289300000.0
2007-03-08 03:25:00,89.878,89.904,89.874,89.903,240200000.0
2007-03-08 03:26:00,89.878,89.9,89.862,89.888,157799999.0
2007-03-08 03:27:00,89.894,89.902,89.871,89.871,122699999.0
2007-03-08 03:28:00,89.885,89.902,89.872,89.882,199500004.0
2007-03-08 03:29:00,89.896,89.904,89.876,89.882,348900005.0
2007-03-08 03:30:00,89.879,89.908,89.859,89.908,198299999.0
2007-03-08 03:31:00,89.903,89.944,89.899,89.944,161499999.0
2007-03-08 03:32:00,89.949,89.973,89.936,89.959,231599999.0
2007-03-08 03:33:00,89.953,89.955,89.911,89.933,283599999.0
2007-03-08 03:34:00,89.92,89.941,89.895,89.926,206100002.0
2007-03-08 03:35:00,89.931,89.934,89.904,89.908,212900000.0
2007-03-08 03:36:00,89.898,89.925,89.882,89.917,243599998.0
2007-03-08 03:37:00,89.932,89.932,89.881,89.91,214900001.0
2007-03-08 03:38:00,89.923,89.941,89.91,89.912,105499999.0
2007-03-08 03:39:00,89.874,89.901,89.874,89.896,208200002.0
2007-03-08 03:40:00,89.877,89.906,89.86,89.866,344999999.0
2007-03-08 03:41:00,89.909,89.919,89.875,89.884,152799999.0
2007-03-08 03:42:00,89.888,89.92,89.882,89.92,184999993.0
2007-03-08 03:43:00,89.902,89.926,89.877,89.906,204699998.0
2007-03-08 03:44:00,89.928,89.959,89.91,89.959,285799998.0
2007-03-08 03:45:00,89.961,89.961,89.925,89.925,207400000.0
2007-03-08 03:46:00,89.937,89.939,89.905,89.905,203099999.0
2007-03-08 03:47:00,89.92,89.933,89.904,89.924,221000000.0
2007-03-08 03:48:00,89.896,89.916,89.878,89.891,213999998.0
2007-03-08 03:49:00,89.92,89.931,89.884,89.895,118700000.0
2007-03-08 03:50:00,89.906,89.938,89.879,89.921,142800000.0
2007-03-08 03:51:00,89.94,89.941,89.913,89.921,107799998.0
2007-03-08 03:52:00,89.913,89.913,89.872,89.905,179599996.0
2007-03-08 03:53:00,89.894,89.931,89.872,89.906,148600001.0
2007-03-08 03:54:00,89.928,89.958,89.928,89.944,122500001.0
2007-03-08 03:55:00,89.927,89.948,89.906,89.912,198400000.0
2007-03-08 03:56:00,89.912,89.933,89.904,89.933,257799998.0
2007-03-08 03:57:00,89.917,89.943,89.917,89.937,144600002.0
2007-03-08 03:58:00,89.938,89.953,89.921,89.941,186299999.0
2007-03-08 03:59:00,89.921,89.943,89.909,89.943,197300000.0
2007-03-08 04:00:00,89.923,89.949,89.903,89.936,212800000.0
2007-03-08 04:01:00,89.909,89.946,89.9,89.946,176800001.0
2007-03-08 04:02:00,89.95,89.96,89.924,89.928,226299999.0
2007-03-08 04:03:00,89.955,89.974,89.943,89.954,95199999.0
2007-03-08 04:04:00,89.978,90.004,89.974,89.983,292600004.0
2007-03-08 04:05:00,89.942,89.958,89.914,89.914,173000001.0
2007-03-08 04:06:00,89.945,89.966,89.913,89.934,165299996.0
2007-03-08 04:07:00,89.958,89.99,89.954,89.975,257300004.0
2007-03-08 04:08:00,89.959,89.972,89.923,89.945,185399999.0
2007-03-08 04:09:00,89.947,89.971,89.933,89.971,94900001.0
2007-03-08 04:10:00,89.977,89.991,89.971,89.99,106500002.0
2007-03-08 04:11:00,89.982,89.986,89.962,89.979,160099998.0
2007-03-08 04:12:00,89.964,89.984,89.957,89.97,154399999.0
2007-03-08 04:13:00,89.956,89.985,89.946,89.963,252800001.0
2007-03-08 04:14:00,89.946,89.969,89.925,89.952,132500000.0
2007-03-08 04:15:00,89.952,89.986,89.937,89.955,144199999.0
2007-03-08 04:16:00,89.981,89.985,89.958,89.962,263700005.0
2007-03-08 04:17:00,89.938,89.993,89.931,89.993,183199995.0
2007-03-08 04:18:00,89.976,89.993,89.955,89.973,208099996.0
2007-03-08 04:19:00,89.944,89.973,89.94,89.951,157199999.0
2007-03-08 04:20:00,89.964,90.0,89.964,90.0,142200000.0
2007-03-08 04:21:00,89.986,89.994,89.944,89.952,136399999.0
2007-03-08 04:22:00,89.941,89.978,89.93,89.976,239899997.0
2007-03-08 04:23:00,89.967,89.977,89.935,89.955,109000000.0
2007-03-08 04:24:00,89.966,89.992,89.942,89.977,224200000.0
2007-03-08 04:25:00,89.995,89.995,89.971,89.979,149399998.0
2007-03-08 04:26:00,89.959,89.992,89.95,89.987,183299999.0
2007-03-08 04:27:00,89.992,89.992,89.908,89.908,188299998.0
2007-03-08 04:28:00,89.98,90.028,89.972,90.015,196399998.0
2007-03-08 04:29:00,90.007,90.029,89.993,90.012,183399999.0
2007-03-08 04:30:00,90.016,90.018,89.998,90.0,229299999.0
2007-03-08 04:31:00,90.011,90.026,90.0,90.017,245199999.0
2007-03-08 04:32:00,90.016,90.024,89.986,89.999,210300002.0
2007-03-08 04:33:00,90.0,90.0,89.955,89.955,235999999.0
2007-03-08 04:34:00,89.948,89.997,89.948,89.97,97599999.0
2007-03-08 04:35:00,89.982,89.989,89.953,89.988,146800000.0
2007-03-08 04:36:00,89.975,90.0,89.971,90.0,105399999.0
2007-03-08 04:37:00,89.981,90.017,89.974,90.008,118800000.0
2007-03-08 04:38:00,90.041,90.041,89.999,89.999,205100003.0
2007-03-08 04:39:00,90.012,90.051,90.012,90.047,128599997.0
2007-03-08 04:40:00,90.022,90.042,90.006,90.015,265000001.0
2007-03-08 04:41:00,90.011,90.011,89.978,89.978,253000000.0
2007-03-08 04:42:00,90.005,90.03,89.999,90.0,243300000.0
2007-03-08 04:43:00,89.988,90.005,89.975,89.985,75900001.0
2007-03-08 04:44:00,89.987,89.987,89.951,89.962,231099999.0
2007-03-08 04:45:00,89.969,89.989,89.957,89.969,240299996.0
2007-03-08 04:46:00,89.992,90.001,89.978,89.989,145700002.0
2007-03-08 04:47:00,90.016,90.074,90.011,90.074,233700001.0
2007-03-08 04:48:00,90.087,90.1,90.06,90.082,189200002.0
2007-03-08 04:49:00,90.088,90.108,90.068,90.073,227399998.0
2007-03-08 04:50:00,90.062,90.096,90.06,90.075,183400000.0
2007-03-08 04:51:00,90.074,90.074,90.001,90.001,193100001.0
2007-03-08 04:52:00,90.072,90.072,90.011,90.012,175000002.0
2007-03-08 04:53:00,89.995,90.055,89.973,90.029,268100001.0
2007-03-08 04:54:00,90.056,90.073,90.043,90.053,213400001.0
2007-03-08 04:55:00,90.036,90.077,90.033,90.054,152800000.0
2007-03-08 04:56:00,90.069,90.095,90.069,90.091,199399999.0
2007-03-08 04:57:00,90.082,90.139,90.082,90.139,207400003.0
2007-03-08 04:58:00,90.152,90.152,90.113,90.115,169899997.0
2007-03-08 04:59:00,90.137,90.137,90.108,90.108,134599999.0
2007-03-08 05:00:00,90.125,90.125,90.096,90.108,125800001.0
2007-03-08 05:01:00,90.108,90.128,90.089,90.104,156700000.0
2007-03-08 05:02:00,90.114,90.124,90.098,90.107,155899999.0
2007-03-08 05:03:00,90.104,90.104,90.064,90.079,250499998.0
2007-03-08 05:04:00,90.068,90.113,90.062,90.093,287799997.0
2007-03-08 05:05:00,90.09,90.102,90.052,90.074,163500003.0
2007-03-08 05:06:00,90.107,90.136,90.094,90.106,243799998.0
2007-03-08 05:07:00,90.155,90.155,90.126,90.126,194000000.0
2007-03-08 05:08:00,90.185,90.26,90.185,90.225,111100000.0
2007-03-08 05:09:00,90.247,90.258,90.219,90.235,250699999.0
2007-03-08 05:10:00,90.226,90.226,90.18,90.188,184100000.0
2007-03-08 05:11:00,90.21,90.224,90.155,90.176,177599999.0
2007-03-08 05:12:00,90.18,90.202,90.172,90.202,113000000.0
2007-03-08 05:13:00,90.186,90.208,90.179,90.189,187499999.0
2007-03-08 05:14:00,90.166,90.183,90.154,90.174,211099998.0
2007-03-08 05:15:00,90.178,90.178,90.144,90.151,207600000.0
2007-03-08 05:16:00,90.131,90.176,90.131,90.173,182500001.0
2007-03-08 05:17:00,90.162,90.171,90.14,90.156,217199999.0
2007-03-08 05:18:00,90.134,90.135,90.088,90.113,143600000.0
2007-03-08 05:19:00,90.145,90.153,90.123,90.125,196400000.0
2007-03-08 05:20:00,90.148,90.154,90.124,90.124,187799999.0
2007-03-08 05:21:00,90.138,90.16,90.12,90.15,219899999.0
2007-03-08 05:22:00,90.146,90.146,90.11,90.11,260900002.0
2007-03-08 05:23:00,90.132,90.143,90.093,90.093,108800000.0
2007-03-08 05:24:00,90.091,90.114,90.077,90.102,157500001.0
2007-03-08 05:25:00,90.103,90.12,90.084,90.105,292199996.0
2007-03-08 05:26:00,90.096,90.139,90.082,90.116,133700000.0
2007-03-08 05:27:00,90.138,90.165,90.133,90.137,149000000.0
2007-03-08 05:28:00,90.149,90.163,90.125,90.163,200999999.0
2007-03-08 05:29:00,90.156,90.156,90.118,90.125,340399999.0
2007-03-08 05:30:00,90.143,90.156,90.109,90.127,231500001.0
2007-03-08 05:31:00,90.147,90.16,90.105,90.132,247600000.0
2007-03-08 05:32:00,90.141,90.152,90.124,90.13,169800000.0
2007-03-08 05:33:00,90.151,90.175,90.146,90.169,161100000.0
2007-03-08 05:34:00,90.172,90.187,90.151,90.173,207799995.0
2007-03-08 05:35:00,90.187,90.193,90.171,90.173,164400001.0
2007-03-08 05:36:00,90.168,90.182,90.149,90.155,155600002.0
2007-03-08 05:37:00,90.177,90.198,90.154,90.172,112600000.0
2007-03-08 05:38:00,90.183,90.191,90.144,90.146,287000001.0
2007-03-08 05:39:00,90.178,90.198,90.174,90.188,62000000.0
2007-03-08 05:40:00,90.174,90.204,90.167,90.197,210700003.0
2007-03-08 05:41:00,90.185,90.216,90.159,90.216,191000000.0
2007-03-08 05:42:00,90.216,90.216,90.184,90.184,120399999.0
2007-03-08 05:43:00,90.181,90.207,90.165,90.178,156199999.0
2007-03-08 05:44:00,90.211,90.212,90.177,90.187,242100002.0
2007-03-08 05:45:00,90.187,90.221,90.17,90.205,207999997.0
2007-03-08 05:46:00,90.203,90.235,90.187,90.22,126299999.0
2007-03-08 05:47:00,90.23,90.242,90.206,90.225,176899998.0
2007-03-08 05:48:00,90.249,90.35,90.229,90.35,176999999.0
2007-03-08 05:49:00,90.347,90.388,90.333,90.388,230899999.0
2007-03-08 05:50:00,90.419,90.447,90.402,90.417,137000002.0
2007-03-08 05:51:00,90.402,90.402,90.352,90.374,204599998.0
2007-03-08 05:52:00,90.378,90.383,90.348,90.364,263700001.0
2007-03-08 05:53:00,90.383,90.385,90.307,90.307,255399998.0
2007-03-08 05:54:00,90.338,90.351,90.319,90.33,197600003.0
2007-03-08 05:55:00,90.346,90.35,90.31,90.31,232299997.0
2007-03-08 05:56:00,90.332,90.332,90.29,90.29,178700002.0
2007-03-08 05:57:00,90.3,90.311,90.276,90.307,222200002.0
2007-03-08 05:58:00,90.29,90.307,90.289,90.299,209299998.0
2007-03-08 05:59:00,90.299,90.312,90.285,90.287,168299998.0
2007-03-08 06:00:00,90.312,90.351,90.294,90.326,218799998.0
2007-03-08 06:01:00,90.384,90.404,90.365,90.383,181599999.0
2007-03-08 06:02:00,90.403,90.413,90.385,90.405,273000002.0
2007-03-08 06:03:00,90.395,90.407,90.375,90.395,219200002.0
2007-03-08 06:04:00,90.373,90.392,90.358,90.39,243099998.0
2007-03-08 06:05:00,90.391,90.391,90.359,90.362,162799997.0
2007-03-08 06:06:00,90.367,90.384,90.332,90.338,149299997.0
2007-03-08 06:07:00,90.316,90.334,90.299,90.312,144699999.0
2007-03-08 06:08:00,90.335,90.335,90.302,90.329,216600000.0
2007-03-08 06:09:00,90.311,90.334,90.297,90.331,205800000.0
2007-03-08 06:10:00,90.3,90.31,90.279,90.291,190100002.0
2007-03-08 06:11:00,90.332,90.332,90.303,90.308,168799999.0
2007-03-08 06:12:00,90.285,90.332,90.268,90.314,121699997.0
2007-03-08 06:13:00,90.312,90.321,90.282,90.303,203999998.0
2007-03-08 06:14:00,90.325,90.325,90.268,90.268,213299999.0
2007-03-08 06:15:00,90.295,90.295,90.246,90.28,130700000.0
2007-03-08 06:16:00,90.3,90.31,90.263,90.27,163700000.0
2007-03-08 06:17:00,90.284,90.315,90.284,90.315,179500001.0
2007-03-08 06:18:00,90.312,90.327,90.301,90.32,252999996.0
2007-03-08 06:19:00,90.309,90.31,90.284,90.287,179800004.0
2007-03-08 06:20:00,90.293,90.337,90.293,90.307,155299999.0
2007-03-08 06:21:00,90.344,90.374,90.334,90.358,147000000.0
2007-03-08 06:22:00,90.379,90.4,90.374,90.4,234499999.0
2007-03-08 06:23:00,90.376,90.397,90.366,90.391,159500001.0
2007-03-08 06:24:00,90.41,90.41,90.362,90.362,303999997.0
2007-03-08 06:25:00,90.379,90.399,90.352,90.384,205400002.0
2007-03-08 06:26:00,90.376,90.4,90.376,90.395,185200000.0
2007-03-08 06:27:00,90.385,90.385,90.353,90.362,162699996.0
2007-03-08 06:28:00,90.355,90.379,90.355,90.361,125500000.0
2007-03-08 06:29:00,90.378,90.4,90.356,90.4,113799999.0
2007-03-08 06:30:00,90.41,90.449,90.401,90.428,193699999.0
2007-03-08 06:31:00,90.418,90.449,90.411,90.425,167300001.0
2007-03-08 06:32:00,90.45,90.478,90.448,90.471,111400000.0
2007-03-08 06:33:00,90.472,90.487,90.459,90.482,262999997.0
2007-03-08 06:34:00,90.492,90.495,90.469,90.473,158400001.0
2007-03-08 06:35:00,90.477,90.492,90.444,90.475,189999997.0
2007-03-08 06:36:00,90.493,90.52,90.478,90.502,255100002.0
2007-03-08 06:37:00,90.518,90.518,90.496,90.497,126000001.0
2007-03-08 06:38:00,90.513,90.524,90.494,90.501,327699994.0
2007-03-08 06:39:00,90.487,90.514,90.484,90.504,142500002.0
2007-03-08 06:40:00,90.476,90.493,90.433,90.477,217999999.0
2007-03-08 06:41:00,90.485,90.506,90.474,90.493,145300000.0
2007-03-08 06:42:00,90.493,90.554,90.481,90.525,277300003.0
2007-03-08 06:43:00,90.536,90.553,90.526,90.538,199099999.0
2007-03-08 06:44:00,90.522,90.524,90.502,90.504,124100000.0
2007-03-08 06:45:00,90.522,90.531,90.503,90.52,148499999.0
2007-03-08 06:46:00,90.499,90.517,90.461,90.513,283199996.0
2007-03-08 06:47:00,90.496,90.515,90.495,90.511,112699999.0
2007-03-08 06:48:00,90.487,90.509,90.477,90.489,205200002.0
2007-03-08 06:49:00,90.495,90.503,90.479,90.48,197400001.0
2007-03-08 06:50:00,90.475,90.507,90.472,90.491,225899998.0
2007-03-08 06:51:00,90.484,90.506,90.466,90.497,270299995.0
2007-03-08 06:52:00,90.477,90.498,90.45,90.49,280099997.0
2007-03-08 06:53:00,90.492,90.528,90.474,90.505,153999999.0
2007-03-08 06:54:00,90.516,90.545,90.492,90.545,257499995.0
2007-03-08 06:55:00,90.524,90.539,90.508,90.513,67800000.0
2007-03-08 06:56:00,90.495,90.515,90.479,90.495,215000000.0
2007-03-08 06:57:00,90.485,90.493,90.471,90.477,117100003.0
2007-03-08 06:58:00,90.49,90.49,90.437,90.437,88800001.0
2007-03-08 06:59:00,90.45,90.488,90.45,90.487,166000000.0
2007-03-08 07:00:00,90.445,90.482,90.445,90.475,221000000.0
2007-03-08 07:01:00,90.481,90.538,90.468,90.514,140799998.0
2007-03-08 07:02:00,90.565,90.621,90.565,90.621,322900003.0
2007-03-08 07:03:00,90.633,90.633,90.587,90.608,98900000.0
2007-03-08 07:04:00,90.611,90.623,90.595,90.611,142400001.0
2007-03-08 07:05:00,90.601,90.618,90.582,90.586,184900000.0
2007-03-08 07:06:00,90.587,90.603,90.58,90.591,58100000.0
2007-03-08 07:07:00,90.564,90.596,90.538,90.596,166799999.0
2007-03-08 07:08:00,90.605,90.613,90.582,90.582,166800000.0
2007-03-08 07:09:00,90.581,90.614,90.581,90.602,139500001.0
2007-03-08 07:10:00,90.548,90.623,90.533,90.598,193900002.0
2007-03-08 07:11:00,90.619,90.63,90.604,90.613,174000001.0
2007-03-08 07:12:00,90.638,90.673,90.627,90.657,175400000.0
2007-03-08 07:13:00,90.648,90.648,90.603,90.603,258400001.0
2007-03-08 07:14:00,90.595,90.616,90.587,90.613,255100002.0
2007-03-08 07:15:00,90.6,90.613,90.573,90.573,144799998.0
2007-03-08 07:16:00,90.537,90.587,90.537,90.559,200799998.0
2007-03-08 07:17:00,90.545,90.564,90.526,90.542,256199999.0
2007-03-08 07:18:00,90.565,90.58,90.546,90.558,164899999.0
2007-03-08 07:19:00,90.577,90.626,90.564,90.611,298399998.0
2007-03-08 07:20:00,90.606,90.633,90.599,90.632,149199998.0
2007-03-08 07:21:00,90.614,90.634,90.612,90.623,186399998.0
2007-03-08 07:22:00,90.618,90.64,90.612,90.624,177299999.0
2007-03-08 07:23:00,90.628,90.648,90.612,90.625,189100000.0
2007-03-08 07:24:00,90.654,90.654,90.614,90.634,234899999.0
2007-03-08 07:25:00,90.641,90.656,90.629,90.638,286699999.0
2007-03-08 07:26:00,90.618,90.649,90.594,90.649,284499999.0
2007-03-08 07:27:00,90.64,90.652,90.617,90.63,199100000.0
2007-03-08 07:28:00,90.638,90.638,90.609,90.609,147200001.0
2007-03-08 07:29:00,90.629,90.644,90.617,90.64,187800003.0
2007-03-08 07:30:00,90.621,90.649,90.62,90.623,248099996.0
2007-03-08 07:31:00,90.61,90.645,90.602,90.645,163599999.0
2007-03-08 07:32:00,90.642,90.682,90.642,90.682,203800001.0
2007-03-08 07:33:00,90.679,90.682,90.654,90.654,247200002.0
2007-03-08 07:34:00,90.671,90.684,90.645,90.665,232300000.0
2007-03-08 07:35:00,90.651,90.672,90.637,90.638,198600001.0
2007-03-08 07:36:00,90.656,90.656,90.613,90.616,291099999.0
2007-03-08 07:37:00,90.644,90.645,90.618,90.631,163599998.0
2007-03-08 07:38:00,90.636,90.656,90.617,90.617,173700002.0
2007-03-08 07:39:00,90.642,90.657,90.627,90.637,143499999.0
2007-03-08 07:40:00,90.636,90.676,90.636,90.676,194700003.0
2007-03-08 07:41:00,90.675,90.675,90.642,90.642,110100000.0
2007-03-08 07:42:00,90.623,90.658,90.623,90.658,193000003.0
2007-03-08 07:43:00,90.671,90.687,90.66,90.685,159799998.0
2007-03-08 07:44:00,90.687,90.699,90.665,90.676,130599998.0
2007-03-08 07:45:00,90.654,90.68,90.637,90.649,165100000.0
2007-03-08 07:46:00,90.605,90.657,90.605,90.657,203900000.0
2007-03-08 07:47:00,90.655,90.68,90.636,90.673,163599999.0
2007-03-08 07:48:00,90.659,90.681,90.649,90.678,268200000.0
2007-03-08 07:49:00,90.66,90.679,90.629,90.641,264299998.0
2007-03-08 07:50:00,90.657,90.679,90.62,90.62,281800004.0
2007-03-08 07:51:00,90.676,90.694,90.653,90.66,96600000.0
2007-03-08 07:52:00,90.671,90.677,90.64,90.663,138900000.0
2007-03-08 07:53:00,90.667,90.706,90.655,90.706,124400000.0
2007-03-08 07:54:00,90.705,90.709,90.667,90.667,230399999.0
2007-03-08 07:55:00,90.675,90.688,90.661,90.675,257400001.0
2007-03-08 07:56:00,90.663,90.682,90.647,90.671,154899997.0
2007-03-08 07:57:00,90.647,90.67,90.636,90.642,137399998.0
2007-03-08 07:58:00,90.623,90.623,90.588,90.589,110799998.0
2007-03-08 07:59:00,90.609,90.61,90.578,90.595,134699998.0
2007-03-08 08:00:00,90.611,90.621,90.59,90.613,229899998.0
2007-03-08 08:01:00,90.606,90.623,90.596,90.609,106600000.0
2007-03-08 08:02:00,90.596,90.603,90.569,90.587,178399997.0
2007-03-08 08:03:00,90.617,90.644,90.607,90.61,200700002.0
2007-03-08 08:04:00,90.64,90.642,90.61,90.616,152799999.0
2007-03-08 08:05:00,90.612,90.639,90.6,90.618,186499997.0
2007-03-08 08:06:00,90.594,90.62,90.594,90.616,225100003.0
2007-03-08 08:07:00,90.61,90.645,90.595,90.614,307400000.0
2007-03-08 08:08:00,90.635,90.642,90.613,90.614,213100000.0
2007-03-08 08:09:00,90.647,90.651,90.624,90.64,229500005.0
2007-03-08 08:10:00,90.632,90.65,90.608,90.629,202400000.0
2007-03-08 08:11:00,90.634,90.649,90.614,90.623,201199998.0
2007-03-08 08:12:00,90.621,90.64,90.614,90.64,238500000.0
2007-03-08 08:13:00,90.639,90.654,90.625,90.639,189999997.0
2007-03-08 08:14:00,90.641,90.66,90.636,90.638,204299999.0
2007-03-08 08:15:00,90.628,90.67,90.623,90.67,172800000.0
2007-03-08 08:16:00,90.643,90.677,90.626,90.66,182800001.0
2007-03-08 08:17:00,90.673,90.713,90.671,90.713,172600000.0
2007-03-08 08:18:00,90.702,90.719,90.675,90.684,168400001.0
2007-03-08 08:19:00,90.673,90.693,90.665,90.678,115700000.0
2007-03-08 08:20:00,90.672,90.701,90.669,90.683,171999998.0
2007-03-08 08:21:00,90.671,90.685,90.64,90.65,302399997.0
2007-03-08 08:22:00,90.673,90.677,90.65,90.654,154199997.0
2007-03-08 08:23:00,90.647,90.687,90.647,90.687,202599997.0
2007-03-08 08:24:00,90.668,90.696,90.664,90.696,122599999.0
2007-03-08 08:25:00,90.685,90.707,90.662,90.692,238499998.0
2007-03-08 08:26:00,90.696,90.703,90.674,90.683,141600001.0
2007-03-08 08:27:00,90.712,90.728,90.668,90.668,168000001.0
2007-03-08 08:28:00,90.686,90.716,90.673,90.716,242999997.0
2007-03-08 08:29:00,90.715,90.728,90.705,90.715,148999999.0
2007-03-08 08:30:00,90.703,90.721,90.687,90.695,240600001.0
2007-03-08 08:31:00,90.684,90.702,90.675,90.687,292100002.0
2007-03-08 08:32:00,90.695,90.727,90.688,90.688,138499999.0
2007-03-08 08:33:00,90.698,90.708,90.683,90.693,232200004.0
2007-03-08 08:34:00,90.672,90.702,90.657,90.677,149499999.0
2007-03-08 08:35:00,90.703,90.748,90.697,90.72,187999998.0
2007-03-08 08:36:00,90.743,90.743,90.703,90.706,75100000.0
2007-03-08 08:37:00,90.742,90.742,90.69,90.7,143300000.0
2007-03-08 08:38:00,90.729,90.753,90.725,90.742,204799997.0
2007-03-08 08:39:00,90.713,90.732,90.697,90.714,96699999.0
2007-03-08 08:40:00,90.688,90.713,90.685,90.698,261999999.0
2007-03-08 08:41:00,90.691,90.702,90.67,90.67,145500000.0
2007-03-08 08:42:00,90.695,90.712,90.684,90.691,144699999.0
2007-03-08 08:43:00,90.712,90.712,90.673,90.673,170400001.0
2007-03-08 08:44:00,90.685,90.712,90.685,90.711,373300000.0
2007-03-08 08:45:00,90.712,90.725,90.695,90.71,103400001.0
2007-03-08 08:46:00,90.695,90.718,90.681,90.718,163699997.0
2007-03-08 08:47:00,90.701,90.748,90.698,90.741,240300004.0
2007-03-08 08:48:00,90.755,90.758,90.729,90.729,169699999.0
2007-03-08 08:49:00,90.759,90.759,90.726,90.739,282899999.0
2007-03-08 08:50:00,90.768,90.778,90.748,90.755,118899999.0
2007-03-08 08:51:00,90.757,90.776,90.737,90.763,246099999.0
2007-03-08 08:52:00,90.761,90.761,90.72,90.721,80600000.0
2007-03-08 08:53:00,90.749,90.767,90.742,90.763,201700003.0
2007-03-08 08:54:00,90.753,90.759,90.724,90.744,148100002.0
2007-03-08 08:55:00,90.769,90.771,90.737,90.743,348600005.0
2007-03-08 08:56:00,90.762,90.762,90.729,90.735,123499999.0
2007-03-08 08:57:00,90.753,90.761,90.727,90.727,179500002.0
2007-03-08 08:58:00,90.717,90.745,90.717,90.745,212600003.0
2007-03-08 08:59:00,90.741,90.772,90.738,90.772,218599999.0
2007-03-08 09:00:00,90.742,90.769,90.732,90.76,174300000.0
2007-03-08 09:01:00,90.742,90.771,90.734,90.763,100700000.0
2007-03-08 09:02:00,90.769,90.793,90.769,90.785,183200001.0
2007-03-08 09:03:00,90.764,90.786,90.76,90.782,328399999.0
2007-03-08 09:04:00,90.779,90.781,90.728,90.728,280800004.0
2007-03-08 09:05:00,90.768,90.768,90.738,90.744,157700000.0
2007-03-08 09:06:00,90.73,90.745,90.72,90.74,91099999.0
2007-03-08 09:07:00,90.734,90.753,90.72,90.735,230900000.0
2007-03-08 09:08:00,90.727,90.728,90.692,90.692,90200001.0
2007-03-08 09:09:00,90.688,90.702,90.674,90.698,175499999.0
2007-03-08 09:10:00,90.687,90.687,90.635,90.644,89500000.0
2007-03-08 09:11:00,90.669,90.709,90.669,90.704,241699999.0
2007-03-08 09:12:00,90.711,90.73,90.695,90.73,183400000.0
2007-03-08 09:13:00,90.713,90.73,90.7,90.71,161499998.0
2007-03-08 09:14:00,90.696,90.713,90.682,90.694,168799995.0
2007-03-08 09:15:00,90.694,90.695,90.662,90.662,265800002.0
2007-03-08 09:16:00,90.66,90.691,90.66,90.691,224499998.0
2007-03-08 09:17:00,90.684,90.7,90.677,90.692,189800002.0
2007-03-08 09:18:00,90.687,90.69,90.662,90.69,210999998.0
2007-03-08 09:19:00,90.683,90.691,90.643,90.643,243700001.0
2007-03-08 09:20:00,90.652,90.666,90.627,90.635,130199998.0
2007-03-08 09:21:00,90.641,90.646,90.619,90.623,210100001.0
2007-03-08 09:22:00,90.636,90.647,90.602,90.619,203800002.0
2007-03-08 09:23:00,90.611,90.639,90.608,90.622,224400001.0
2007-03-08 09:24:00,90.616,90.618,90.569,90.589,313200000.0
2007-03-08 09:25:00,90.605,90.625,90.574,90.583,115400001.0
2007-03-08 09:26:00,90.561,90.59,90.553,90.582,291399999.0
2007-03-08 09:27:00,90.569,90.59,90.541,90.586,227700001.0
2007-03-08 09:28:00,90.595,90.6,90.573,90.587,165500001.0
2007-03-08 09:29:00,90.588,90.618,90.576,90.587,97899998.0
2007-03-08 09:30:00,90.617,90.623,90.591,90.591,162600000.0
2007-03-08 09:31:00,90.596,90.622,90.596,90.617,165600000.0
2007-03-08 09:32:00,90.605,90.608,90.576,90.592,144699997.0
2007-03-08 09:33:00,90.604,90.613,90.58,90.599,148900002.0
2007-03-08 09:34:00,90.555,90.618,90.555,90.616,179500000.0
2007-03-08 09:35:00,90.592,90.61,90.587,90.605,124199997.0
2007-03-08 09:36:00,90.613,90.631,90.602,90.611,164300000.0
2007-03-08 09:37:00,90.627,90.643,90.611,90.63,94800000.0
2007-03-08 09:38:00,90.642,90.66,90.63,90.637,197799997.0
2007-03-08 09:39:00,90.65,90.663,90.619,90.648,100100000.0
2007-03-08 09:40:00,90.656,90.675,90.64,90.648,123300000.0
2007-03-08 09:41:00,90.667,90.69,90.666,90.685,153099997.0
2007-03-08 09:42:00,90.659,90.681,90.659,90.681,147400001.0
2007-03-08 09:43:00,90.685,90.685,90.651,90.651,172000001.0
2007-03-08 09:44:00,90.661,90.68,90.634,90.66,179199998.0
2007-03-08 09:45:00,90.663,90.687,90.663,90.687,175499997.0
2007-03-08 09:46:00,90.662,90.68,90.64,90.658,316899995.0
2007-03-08 09:47:00,90.67,90.692,90.654,90.654,174900001.0
2007-03-08 09:48:00,90.672,90.672,90.643,90.647,267300000.0
2007-03-08 09:49:00,90.682,90.683,90.653,90.664,199199999.0
2007-03-08 09:50:00,90.68,90.68,90.643,90.659,215300003.0
2007-03-08 09:51:00,90.669,90.69,90.648,90.656,164300000.0
2007-03-08 09:52:00,90.667,90.667,90.634,90.64,165500003.0
2007-03-08 09:53:00,90.648,90.674,90.633,90.674,223800000.0
2007-03-08 09:54:00,90.657,90.695,90.657,90.695,141899999.0
2007-03-08 09:55:00,90.675,90.698,90.657,90.679,236799999.0
2007-03-08 09:56:00,90.66,90.679,90.632,90.663,186300001.0
2007-03-08 09:57:00,90.652,90.652,90.623,90.626,306900004.0
2007-03-08 09:58:00,90.641,90.655,90.61,90.638,294099998.0
2007-03-08 09:59:00,90.629,90.662,90.624,90.662,309399997.0
2007-03-08 10:00:00,90.655,90.663,90.634,90.647,213700000.0
2007-03-08 10:01:00,90.646,90.659,90.629,90.643,171799998.0
2007-03-08 10:02:00,90.654,90.658,90.635,90.635,203399999.0
2007-03-08 10:03:00,90.643,90.664,90.636,90.655,262599996.0
2007-03-08 10:04:00,90.645,90.665,90.634,90.654,137400001.0
2007-03-08 10:05:00,90.646,90.646,90.611,90.631,117299999.0
2007-03-08 10:06:00,90.643,90.656,90.628,90.633,269300000.0
2007-03-08 10:07:00,90.657,90.663,90.632,90.638,260999999.0
2007-03-08 10:08:00,90.639,90.663,90.629,90.638,153499997.0
2007-03-08 10:09:00,90.656,90.676,90.645,90.665,182599999.0
2007-03-08 10:10:00,90.654,90.669,90.636,90.66,180899999.0
2007-03-08 10:11:00,90.661,90.661,90.627,90.632,162799999.0
2007-03-08 10:12:00,90.59,90.64,90.59,90.64,63200000.0
2007-03-08 10:13:00,90.632,90.67,90.621,90.644,120800000.0
2007-03-08 10:14:00,90.645,90.673,90.637,90.673,174299997.0
2007-03-08 10:15:00,90.66,90.679,90.655,90.677,115100000.0
2007-03-08 10:16:00,90.674,90.684,90.646,90.662,135299999.0
2007-03-08 10:17:00,90.664,90.716,90.664,90.712,186099998.0
2007-03-08 10:18:00,90.667,90.717,90.666,90.717,140399999.0
2007-03-08 10:19:00,90.711,90.753,90.711,90.749,95300000.0
2007-03-08 10:20:00,90.76,90.779,90.749,90.773,108100001.0
2007-03-08 10:21:00,90.771,90.815,90.754,90.799,231099995.0
2007-03-08 10:22:00,90.79,90.836,90.79,90.824,231699999.0
2007-03-08 10:23:00,90.824,90.86,90.811,90.858,168399999.0
2007-03-08 10:24:00,90.843,90.871,90.818,90.837,249800001.0
2007-03-08 10:25:00,90.836,90.842,90.807,90.818,207399998.0
2007-03-08 10:26:00,90.796,90.821,90.767,90.777,183700002.0
2007-03-08 10:27:00,90.776,90.792,90.753,90.753,235199997.0
2007-03-08 10:28:00,90.746,90.763,90.733,90.75,135300004.0
2007-03-08 10:29:00,90.723,90.75,90.698,90.73,206699999.0
2007-03-08 10:30:00,90.755,90.759,90.735,90.758,192399998.0
2007-03-08 10:31:00,90.756,90.773,90.746,90.766,218600002.0
2007-03-08 10:32:00,90.751,90.77,90.74,90.766,166199997.0
2007-03-08 10:33:00,90.776,90.778,90.722,90.722,122400001.0
2007-03-08 10:34:00,90.74,90.74,90.705,90.705,154899999.0
2007-03-08 10:35:00,90.728,90.738,90.706,90.72,210799999.0
2007-03-08 10:36:00,90.73,90.77,90.73,90.77,192800000.0
2007-03-08 10:37:00,90.765,90.768,90.747,90.749,137699997.0
2007-03-08 10:38:00,90.764,90.764,90.743,90.743,200200001.0
2007-03-08 10:39:00,90.753,90.762,90.736,90.736,253000001.0
2007-03-08 10:40:00,90.762,90.762,90.718,90.743,237899998.0
2007-03-08 10:41:00,90.75,90.752,90.721,90.721,157600000.0
2007-03-08 10:42:00,90.75,90.782,90.737,90.757,275600004.0
2007-03-08 10:43:00,90.754,90.785,90.752,90.772,226000001.0
2007-03-08 10:44:00,90.75,90.773,90.736,90.761,233899998.0
2007-03-08 10:45:00,90.762,90.768,90.732,90.732,142900001.0
2007-03-08 10:46:00,90.731,90.748,90.694,90.695,134800001.0
2007-03-08 10:47:00,90.661,90.683,90.649,90.665,193099998.0
2007-03-08 10:48:00,90.677,90.709,90.67,90.709,240499996.0
2007-03-08 10:49:00,90.719,90.728,90.696,90.696,144199999.0
2007-03-08 10:50:00,90.686,90.686,90.629,90.629,242100001.0
2007-03-08 10:51:00,90.634,90.661,90.619,90.633,185600001.0
2007-03-08 10:52:00,90.641,90.656,90.606,90.606,323199998.0
2007-03-08 10:53:00,90.624,90.63,90.604,90.604,207699997.0
2007-03-08 10:54:00,90.628,90.64,90.615,90.623,117599999.0
2007-03-08 10:55:00,90.653,90.656,90.626,90.633,307599996.0
2007-03-08 10:56:00,90.641,90.647,90.61,90.632,160199998.0
2007-03-08 10:57:00,90.623,90.634,90.61,90.623,116400000.0
2007-03-08 10:58:00,90.626,90.644,90.614,90.615,190600000.0
2007-03-08 10:59:00,90.632,90.655,90.616,90.636,249800002.0
2007-03-08 11:00:00,90.641,90.653,90.605,90.642,146900000.0
2007-03-08 11:01:00,90.628,90.646,90.599,90.64,253699998.0
2007-03-08 11:02:00,90.615,90.655,90.615,90.646,167500000.0
2007-03-08 11:03:00,90.66,90.677,90.642,90.663,214699996.0
2007-03-08 11:04:00,90.677,90.685,90.659,90.663,182399995.0
2007-03-08 11:05:00,90.667,90.698,90.667,90.698,187500000.0
2007-03-08 11:06:00,90.663,90.691,90.659,90.659,175699996.0
2007-03-08 11:07:00,90.645,90.672,90.637,90.667,247799999.0
2007-03-08 11:08:00,90.645,90.665,90.633,90.652,109900000.0
2007-03-08 11:09:00,90.653,90.665,90.642,90.664,114300000.0
2007-03-08 11:10:00,90.672,90.698,90.66,90.679,193899999.0
2007-03-08 11:11:00,90.707,90.71,90.651,90.685,278199997.0
2007-03-08 11:12:00,90.697,90.717,90.684,90.704,212099996.0
2007-03-08 11:13:00,90.705,90.717,90.688,90.708,286599998.0
2007-03-08 11:14:00,90.696,90.705,90.682,90.683,144600001.0
2007-03-08 11:15:00,90.684,90.709,90.679,90.69,179000001.0
2007-03-08 11:16:00,90.7,90.718,90.685,90.692,197800001.0
2007-03-08 11:17:00,90.698,90.731,90.677,90.716,205500000.0
2007-03-08 11:18:00,90.716,90.716,90.662,90.668,156800000.0
2007-03-08 11:19:00,90.667,90.69,90.661,90.678,187799998.0
2007-03-08 11:20:00,90.661,90.685,90.643,90.685,157900000.0
2007-03-08 11:21:00,90.667,90.676,90.642,90.651,237900001.0
2007-03-08 11:22:00,90.64,90.665,90.626,90.642,128599999.0
2007-03-08 11:23:00,90.671,90.671,90.639,90.649,180000002.0
2007-03-08 11:24:00,90.655,90.666,90.643,90.644,223400000.0
2007-03-08 11:25:00,90.669,90.676,90.651,90.66,225600004.0
2007-03-08 11:26:00,90.647,90.686,90.636,90.686,247499997.0
2007-03-08 11:27:00,90.69,90.699,90.671,90.671,185200001.0
2007-03-08 11:28:00,90.689,90.713,90.664,90.685,218100001.0
2007-03-08 11:29:00,90.72,90.72,90.696,90.717,243900001.0
2007-03-08 11:30:00,90.719,90.737,90.678,90.715,154699999.0
2007-03-08 11:31:00,90.745,90.791,90.725,90.791,107100000.0
2007-03-08 11:32:00,90.783,90.794,90.755,90.755,282999998.0
2007-03-08 11:33:00,90.753,90.766,90.735,90.766,230400001.0
2007-03-08 11:34:00,90.774,90.791,90.758,90.779,201399999.0
2007-03-08 11:35:00,90.771,90.793,90.756,90.774,143200000.0
2007-03-08 11:36:00,90.756,90.773,90.744,90.763,183600000.0
2007-03-08 11:37:00,90.739,90.764,90.729,90.764,239799997.0
2007-03-08 11:38:00,90.768,90.811,90.756,90.796,254300002.0
2007-03-08 11:39:00,90.797,90.818,90.787,90.8,237000001.0
2007-03-08 11:40:00,90.777,90.825,90.751,90.805,235699996.0
2007-03-08 11:41:00,90.823,90.838,90.81,90.818,174199999.0
2007-03-08 11:42:00,90.808,90.828,90.784,90.801,210499998.0
2007-03-08 11:43:00,90.794,90.844,90.786,90.822,180699999.0
2007-03-08 11:44:00,90.858,90.901,90.842,90.856,165399999.0
2007-03-08 11:45:00,90.847,90.872,90.831,90.847,153200000.0
2007-03-08 11:46:00,90.826,90.838,90.79,90.79,231400001.0
2007-03-08 11:47:00,90.777,90.795,90.765,90.795,319300004.0
2007-03-08 11:48:00,90.82,90.833,90.802,90.816,231299999.0
2007-03-08 11:49:00,90.83,90.855,90.829,90.836,258399999.0
2007-03-08 11:50:00,90.827,90.835,90.795,90.807,193999997.0
2007-03-08 11:51:00,90.812,90.82,90.789,90.804,239000004.0
2007-03-08 11:52:00,90.781,90.8,90.758,90.775,308099999.0
2007-03-08 11:53:00,90.756,90.787,90.748,90.787,171299999.0
2007-03-08 11:54:00,90.776,90.812,90.77,90.804,236999999.0
2007-03-08 11:55:00,90.783,90.82,90.772,90.813,130499999.0
2007-03-08 11:56:00,90.808,90.817,90.787,90.8,136900001.0
2007-03-08 11:57:00,90.823,90.838,90.817,90.833,275400002.0
2007-03-08 11:58:00,90.84,90.85,90.803,90.816,214200001.0
2007-03-08 11:59:00,90.833,90.842,90.816,90.819,225200001.0
2007-03-08 12:00:00,90.824,90.846,90.809,90.845,251399996.0
2007-03-08 12:01:00,90.847,90.85,90.83,90.845,199000000.0
2007-03-08 12:02:00,90.84,90.871,90.837,90.858,163699998.0
2007-03-08 12:03:00,90.851,90.864,90.825,90.837,165400000.0
2007-03-08 12:04:00,90.839,90.866,90.811,90.843,145700000.0
2007-03-08 12:05:00,90.851,90.873,90.844,90.872,96000002.0
2007-03-08 12:06:00,90.86,90.887,90.856,90.887,101200003.0
2007-03-08 12:07:00,90.886,90.892,90.842,90.874,218099999.0
2007-03-08 12:08:00,90.862,90.885,90.862,90.878,125100001.0
2007-03-08 12:09:00,90.865,90.865,90.832,90.833,145599998.0
2007-03-08 12:10:00,90.845,90.849,90.825,90.837,166200000.0
2007-03-08 12:11:00,90.82,90.832,90.79,90.806,193099999.0
2007-03-08 12:12:00,90.81,90.827,90.797,90.813,246199998.0
2007-03-08 12:13:00,90.801,90.828,90.789,90.81,151499999.0
2007-03-08 12:14:00,90.823,90.832,90.803,90.806,137300000.0
2007-03-08 12:15:00,90.82,90.843,90.82,90.832,208800000.0
2007-03-08 12:16:00,90.79,90.822,90.79,90.822,97700001.0
2007-03-08 12:17:00,90.799,90.834,90.787,90.828,203300000.0
2007-03-08 12:18:00,90.796,90.835,90.792,90.835,204700001.0
2007-03-08 12:19:00,90.808,90.848,90.808,90.835,223399997.0
2007-03-08 12:20:00,90.824,90.856,90.818,90.856,317799996.0
2007-03-08 12:21:00,90.844,90.844,90.813,90.819,177899999.0
2007-03-08 12:22:00,90.856,90.856,90.827,90.827,91000000.0
2007-03-08 12:23:00,90.822,90.841,90.779,90.821,136199999.0
2007-03-08 12:24:00,90.81,90.816,90.776,90.782,195900001.0
2007-03-08 12:25:00,90.805,90.813,90.789,90.796,227700003.0
2007-03-08 12:26:00,90.763,90.818,90.763,90.802,217300000.0
2007-03-08 12:27:00,90.785,90.816,90.78,90.811,180199998.0
2007-03-08 12:28:00,90.776,90.798,90.756,90.769,231700001.0
2007-03-08 12:29:00,90.743,90.799,90.72,90.778,243199998.0
2007-03-08 12:30:00,90.781,90.802,90.762,90.78,276600000.0
2007-03-08 12:31:00,90.779,90.796,90.771,90.779,101599999.0
2007-03-08 12:32:00,90.779,90.789,90.75,90.752,198500001.0
2007-03-08 12:33:00,90.762,90.804,90.761,90.804,221400002.0
2007-03-08 12:34:00,90.812,90.814,90.771,90.79,185099996.0
2007-03-08 12:35:00,90.812,90.829,90.804,90.824,179500000.0
2007-03-08 12:36:00,90.826,90.828,90.783,90.805,236899999.0
2007-03-08 12:37:00,90.825,90.834,90.8,90.812,272400002.0
2007-03-08 12:38:00,90.794,90.825,90.781,90.825,219599999.0
2007-03-08 12:39:00,90.827,90.829,90.791,90.814,146500000.0
2007-03-08 12:40:00,90.826,90.848,90.807,90.837,191999997.0
2007-03-08 12:41:00,90.84,90.84,90.795,90.795,175299998.0
2007-03-08 12:42:00,90.835,90.835,90.788,90.788,112100000.0
2007-03-08 12:43:00,90.811,90.855,90.811,90.837,319999996.0
2007-03-08 12:44:00,90.808,90.842,90.791,90.82,186900001.0
2007-03-08 12:45:00,90.849,90.863,90.838,90.858,103300000.0
2007-03-08 12:46:00,90.813,90.856,90.8,90.856,187599996.0
2007-03-08 12:47:00,90.845,90.895,90.821,90.895,131200000.0
2007-03-08 12:48:00,90.906,90.907,90.879,90.883,166100003.0
2007-03-08 12:49:00,90.842,90.889,90.834,90.885,274700002.0
2007-03-08 12:50:00,90.866,90.887,90.857,90.88,101900000.0
2007-03-08 12:51:00,90.876,90.889,90.857,90.857,257099999.0
2007-03-08 12:52:00,90.857,90.887,90.848,90.882,234499996.0
2007-03-08 12:53:00,90.877,90.886,90.845,90.845,169400000.0
2007-03-08 12:54:00,90.89,90.928,90.877,90.909,211699995.0
2007-03-08 12:55:00,90.933,90.966,90.911,90.955,140700000.0
2007-03-08 12:56:00,90.951,90.965,90.922,90.931,124600000.0
2007-03-08 12:57:00,90.926,90.95,90.909,90.918,88300000.0
2007-03-08 12:58:00,90.935,90.952,90.923,90.943,174800000.0
2007-03-08 12:59:00,90.92,90.952,90.917,90.952,170400000.0
2007-03-08 13:00:00,90.947,90.98,90.947,90.98,145599999.0
2007-03-08 13:01:00,90.963,90.984,90.958,90.965,156900000.0
2007-03-08 13:02:00,90.96,91.048,90.96,91.048,157499999.0
2007-03-08 13:03:00,91.042,91.067,91.028,91.055,172100000.0
2007-03-08 13:04:00,91.044,91.079,91.044,91.079,116199999.0
2007-03-08 13:05:00,91.059,91.099,91.058,91.098,195900003.0
2007-03-08 13:06:00,91.106,91.135,91.095,91.135,227199999.0
2007-03-08 13:07:00,91.154,91.165,91.117,91.155,174399998.0
2007-03-08 13:08:00,91.152,91.179,91.132,91.15,197899997.0
2007-03-08 13:09:00,91.149,91.167,91.128,91.128,333600004.0
2007-03-08 13:10:00,91.142,91.142,91.099,91.1,214600000.0
2007-03-08 13:11:00,91.078,91.105,91.078,91.105,106200000.0
2007-03-08 13:12:00,91.104,91.104,91.059,91.075,165399997.0
2007-03-08 13:13:00,91.081,91.098,91.045,91.065,207199998.0
2007-03-08 13:14:00,91.082,91.082,91.03,91.046,139099998.0
2007-03-08 13:15:00,91.062,91.082,91.057,91.081,163400000.0
2007-03-08 13:16:00,91.075,91.075,91.038,91.052,213300002.0
2007-03-08 13:17:00,91.056,91.066,91.036,91.052,204100003.0
2007-03-08 13:18:00,91.072,91.073,91.017,91.02,205299999.0
2007-03-08 13:19:00,91.014,91.052,91.014,91.05,263800004.0
2007-03-08 13:20:00,91.021,91.045,90.998,91.023,280199999.0
2007-03-08 13:21:00,91.051,91.105,91.043,91.081,269300002.0
2007-03-08 13:22:00,91.103,91.12,91.097,91.11,132499999.0
2007-03-08 13:23:00,91.106,91.109,91.079,91.082,190099996.0
2007-03-08 13:24:00,91.112,91.133,91.109,91.126,206400000.0
2007-03-08 13:25:00,91.13,91.135,91.076,91.082,205699999.0
2007-03-08 13:26:00,91.104,91.116,91.083,91.103,124300000.0
2007-03-08 13:27:00,91.098,91.115,91.068,91.082,288200000.0
2007-03-08 13:28:00,91.114,91.144,91.112,91.117,175900003.0
2007-03-08 13:29:00,91.088,91.109,91.082,91.109,115500000.0
2007-03-08 13:30:00,91.061,91.085,91.053,91.08,126899997.0
2007-03-08 13:31:00,91.071,91.091,91.049,91.06,203699998.0
2007-03-08 13:32:00,91.081,91.094,91.066,91.08,112000001.0
2007-03-08 13:33:00,91.09,91.107,91.061,91.061,133199999.0
2007-03-08 13:34:00,91.052,91.076,91.013,91.018,268499998.0
2007-03-08 13:35:00,91.028,91.075,91.015,91.075,135800000.0
2007-03-08 13:36:00,91.057,91.072,91.031,91.049,337299996.0
2007-03-08 13:37:00,91.051,91.051,90.991,91.016,317700004.0
2007-03-08 13:38:00,91.048,91.069,91.022,91.022,313500001.0
2007-03-08 13:39:00,91.003,91.025,90.994,91.018,181199999.0
2007-03-08 13:40:00,91.006,91.045,91.006,91.045,240899997.0
2007-03-08 13:41:00,91.037,91.051,91.018,91.023,139999996.0
2007-03-08 13:42:00,91.024,91.047,90.994,91.01,278799999.0
2007-03-08 13:43:00,91.009,91.042,91.009,91.042,144800002.0
2007-03-08 13:44:00,91.043,91.047,91.023,91.032,204900001.0
2007-03-08 13:45:00,91.03,91.063,91.006,91.063,187599999.0
2007-03-08 13:46:00,91.046,91.066,91.035,91.056,190600003.0
2007-03-08 13:47:00,91.04,91.059,91.026,91.035,195099998.0
2007-03-08 13:48:00,91.067,91.067,91.024,91.038,319300003.0
2007-03-08 13:49:00,91.055,91.055,91.011,91.02,149399999.0
2007-03-08 13:50:00,91.003,91.03,90.995,91.008,178499999.0
2007-03-08 13:51:00,91.001,91.009,90.982,90.994,226999999.0
2007-03-08 13:52:00,90.97,91.01,90.966,90.987,142000001.0
2007-03-08 13:53:00,91.003,91.036,90.994,91.036,115699999.0
2007-03-08 13:54:00,91.028,91.101,91.028,91.098,199499999.0
2007-03-08 13:55:00,91.102,91.112,91.078,91.081,259500003.0
2007-03-08 13:56:00,91.101,91.101,91.063,91.07,179900001.0
2007-03-08 13:57:00,91.078,91.094,91.053,91.092,286999998.0
2007-03-08 13:58:00,91.095,91.095,91.05,91.053,194899998.0
2007-03-08 13:59:00,91.067,91.085,91.023,91.05,201100000.0
2007-03-08 14:00:00,91.065,91.068,91.03,91.039,192699999.0
2007-03-08 14:01:00,91.037,91.052,91.015,91.033,204400001.0
2007-03-08 14:02:00,91.036,91.072,91.027,91.048,109899999.0
2007-03-08 14:03:00,91.053,91.073,91.047,91.065,160300000.0
2007-03-08 14:04:00,91.066,91.093,91.046,91.078,132000000.0
2007-03-08 14:05:00,91.076,91.1,91.074,91.1,208200000.0
2007-03-08 14:06:00,91.094,91.117,91.077,91.086,243500001.0
2007-03-08 14:07:00,91.097,91.105,91.077,91.08,185400000.0
2007-03-08 14:08:00,91.1,91.102,91.052,91.058,189500000.0
2007-03-08 14:09:00,91.072,91.091,91.046,91.088,195299996.0
2007-03-08 14:10:00,91.07,91.09,91.055,91.075,162799999.0
2007-03-08 14:11:00,91.091,91.114,91.073,91.074,189899999.0
2007-03-08 14:12:00,91.072,91.113,91.066,91.085,261099996.0
2007-03-08 14:13:00,91.103,91.124,91.089,91.104,178900002.0
2007-03-08 14:14:00,91.117,91.124,91.099,91.1,199700003.0
2007-03-08 14:15:00,91.087,91.117,91.064,91.071,271200000.0
2007-03-08 14:16:00,91.062,91.101,91.062,91.081,278399994.0
2007-03-08 14:17:00,91.079,91.104,91.079,91.1,132600000.0
2007-03-08 14:18:00,91.078,91.101,91.06,91.06,167400002.0
2007-03-08 14:19:00,91.082,91.106,91.055,91.084,260099998.0
2007-03-08 14:20:00,91.122,91.123,91.083,91.093,195499999.0
2007-03-08 14:21:00,91.117,91.14,91.115,91.137,73600000.0
2007-03-08 14:22:00,91.127,91.146,91.087,91.108,218799995.0
2007-03-08 14:23:00,91.094,91.111,91.085,91.098,126900000.0
2007-03-08 14:24:00,91.101,91.111,91.072,91.083,259900002.0
2007-03-08 14:25:00,91.08,91.117,91.08,91.117,80899998.0
2007-03-08 14:26:00,91.112,91.127,91.093,91.122,160500000.0
2007-03-08 14:27:00,91.094,91.131,91.089,91.115,147100001.0
2007-03-08 14:28:00,91.073,91.103,91.063,91.077,134699999.0
2007-03-08 14:29:00,91.094,91.104,91.079,91.097,210199999.0
2007-03-08 14:30:00,91.06,91.089,91.05,91.071,314200000.0
2007-03-08 14:31:00,91.058,91.082,91.053,91.082,221900001.0
2007-03-08 14:32:00,91.063,91.085,91.043,91.077,147999998.0
2007-03-08 14:33:00,91.044,91.065,91.012,91.062,227000004.0
2007-03-08 14:34:00,91.063,91.079,91.051,91.072,186200002.0
2007-03-08 14:35:00,91.073,91.083,91.055,91.066,177000000.0
2007-03-08 14:36:00,91.06,91.072,91.026,91.072,221799999.0
2007-03-08 14:37:00,91.077,91.103,91.061,91.088,249000000.0
2007-03-08 14:38:00,91.068,91.09,91.045,91.06,187299997.0
2007-03-08 14:39:00,91.038,91.065,91.028,91.065,114099995.0
2007-03-08 14:40:00,91.058,91.083,91.055,91.062,160700000.0
2007-03-08 14:41:00,91.039,91.081,91.014,91.081,133100002.0
2007-03-08 14:42:00,91.078,91.089,91.054,91.054,214000000.0
2007-03-08 14:43:00,91.058,91.071,91.021,91.033,116100000.0
2007-03-08 14:44:00,91.025,91.025,90.985,91.011,251499997.0
2007-03-08 14:45:00,91.023,91.023,90.996,91.0,144900000.0
2007-03-08 14:46:00,91.02,91.023,90.986,90.986,97900000.0
2007-03-08 14:47:00,90.99,91.011,90.961,90.99,146299998.0
2007-03-08 14:48:00,90.968,90.968,90.942,90.949,191399999.0
2007-03-08 14:49:00,90.959,90.959,90.911,90.916,129300000.0
2007-03-08 14:50:00,90.937,90.978,90.935,90.978,149899999.0
2007-03-08 14:51:00,90.949,90.968,90.918,90.946,201699999.0
2007-03-08 14:52:00,90.948,90.962,90.93,90.942,204400000.0
2007-03-08 14:53:00,90.946,90.987,90.936,90.965,297999999.0
2007-03-08 14:54:00,90.972,90.989,90.967,90.982,178099996.0
2007-03-08 14:55:00,90.981,90.994,90.964,90.977,233399999.0
2007-03-08 14:56:00,90.985,91.0,90.977,90.98,139600000.0
2007-03-08 14:57:00,91.002,91.003,90.973,90.973,190899999.0
2007-03-08 14:58:00,90.986,90.993,90.968,90.983,222799999.0
2007-03-08 14:59:00,90.957,90.993,90.938,90.943,199699999.0
2007-03-08 15:00:00,90.973,90.992,90.957,90.991,242499999.0
2007-03-08 15:01:00,90.935,90.971,90.919,90.919,285499996.0
2007-03-08 15:02:00,90.968,90.968,90.93,90.944,189599999.0
2007-03-08 15:03:00,90.893,90.938,90.89,90.938,184400000.0
2007-03-08 15:04:00,90.941,90.981,90.941,90.974,103999999.0
2007-03-08 15:05:00,90.961,90.977,90.952,90.965,187399997.0
2007-03-08 15:06:00,90.968,91.033,90.961,91.033,337799994.0
2007-03-08 15:07:00,91.0,91.04,90.93,91.04,241400001.0
2007-03-08 15:08:00,91.05,91.054,91.02,91.02,209300002.0
2007-03-08 15:09:00,91.043,91.065,91.022,91.022,327799997.0
2007-03-08 15:10:00,91.053,91.13,91.044,91.105,142200001.0
2007-03-08 15:11:00,91.145,91.165,91.114,91.165,163899999.0
2007-03-08 15:12:00,91.133,91.153,91.105,91.118,274700001.0
2007-03-08 15:13:00,91.102,91.153,91.102,91.153,164700000.0
2007-03-08 15:14:00,91.149,91.172,91.143,91.159,207600000.0
2007-03-08 15:15:00,91.156,91.156,91.125,91.125,106900000.0
2007-03-08 15:16:00,91.137,91.143,91.11,91.119,152099999.0
2007-03-08 15:17:00,91.118,91.118,91.081,91.089,252600002.0
2007-03-08 15:18:00,91.108,91.145,91.093,91.115,195399997.0
2007-03-08 15:19:00,91.107,91.117,91.088,91.097,163000001.0
2007-03-08 15:20:00,91.102,91.112,91.081,91.098,128400000.0
2007-03-08 15:21:00,91.109,91.131,91.099,91.106,197399999.0
2007-03-08 15:22:00,91.104,91.114,91.085,91.096,144299999.0
2007-03-08 15:23:00,91.116,91.123,91.095,91.095,217300001.0
2007-03-08 15:24:00,91.1,91.1,91.067,91.082,134100000.0
2007-03-08 15:25:00,91.055,91.075,91.034,91.05,139900001.0
2007-03-08 15:26:00,91.043,91.063,91.025,91.049,207099998.0
2007-03-08 15:27:00,91.046,91.046,91.007,91.008,128600002.0
2007-03-08 15:28:00,91.0,91.063,90.989,91.041,174899998.0
2007-03-08 15:29:00,91.079,91.089,91.052,91.084,189900000.0
2007-03-08 15:30:00,91.073,91.12,91.061,91.103,226699993.0
2007-03-08 15:31:00,91.117,91.155,91.117,91.152,173499998.0
2007-03-08 15:32:00,91.124,91.136,91.094,91.136,214999997.0
2007-03-08 15:33:00,91.16,91.169,91.137,91.148,310799996.0
2007-03-08 15:34:00,91.15,91.169,91.148,91.162,223599998.0
2007-03-08 15:35:00,91.155,91.176,91.139,91.159,224399998.0
2007-03-08 15:36:00,91.159,91.178,91.15,91.178,187900001.0
2007-03-08 15:37:00,91.16,91.175,91.143,91.163,136000002.0
2007-03-08 15:38:00,91.178,91.184,91.151,91.166,318399998.0
2007-03-08 15:39:00,91.163,91.194,91.156,91.159,158300001.0
2007-03-08 15:40:00,91.173,91.209,91.156,91.201,142599998.0
2007-03-08 15:41:00,91.188,91.215,91.188,91.206,189599998.0
2007-03-08 15:42:00,91.197,91.219,91.186,91.195,148199999.0
2007-03-08 15:43:00,91.196,91.203,91.164,91.175,327399996.0
2007-03-08 15:44:00,91.199,91.199,91.146,91.146,112399998.0
2007-03-08 15:45:00,91.16,91.173,91.144,91.166,320100001.0
2007-03-08 15:46:00,91.169,91.173,91.137,91.137,181300000.0
2007-03-08 15:47:00,91.157,91.161,91.13,91.136,193899998.0
2007-03-08 15:48:00,91.137,91.139,91.112,91.121,144299998.0
2007-03-08 15:49:00,91.127,91.143,91.11,91.118,150800000.0
2007-03-08 15:50:00,91.121,91.142,91.095,91.11,224799998.0
2007-03-08 15:51:00,91.11,91.134,91.105,91.12,150400000.0
2007-03-08 15:52:00,91.115,91.142,91.114,91.142,186600004.0
2007-03-08 15:53:00,91.13,91.162,91.13,91.156,181999999.0
2007-03-08 15:54:00,91.134,91.165,91.134,91.16,146000000.0
2007-03-08 15:55:00,91.154,91.158,91.132,91.132,249500003.0
2007-03-08 15:56:00,91.128,91.182,91.128,91.182,225599996.0
2007-03-08 15:57:00,91.157,91.176,91.139,91.149,110100001.0
2007-03-08 15:58:00,91.15,91.208,91.143,91.181,144100003.0
2007-03-08 15:59:00,91.16,91.192,91.158,91.19,229100000.0
2007-03-08 16:00:00,91.2,91.207,91.128,91.147,393799997.0
2007-03-08 16:01:00,91.169,91.198,91.166,91.196,189500002.0
2007-03-08 16:02:00,91.182,91.182,91.129,91.135,148099999.0
2007-03-08 16:03:00,91.134,91.148,91.088,91.107,185499997.0
2007-03-08 16:04:00,91.115,91.138,91.103,91.118,210899996.0
2007-03-08 16:05:00,91.113,91.131,91.101,91.119,180399997.0
2007-03-08 16:06:00,91.116,91.129,91.102,91.106,146500000.0
2007-03-08 16:07:00,91.133,91.146,91.121,91.128,149200000.0
2007-03-08 16:08:00,91.145,91.145,91.119,91.121,137599996.0
2007-03-08 16:09:00,91.139,91.156,91.134,91.153,241399998.0
2007-03-08 16:10:00,91.118,91.168,91.118,91.131,161100000.0
2007-03-08 16:11:00,91.114,91.15,91.108,91.15,152200000.0
2007-03-08 16:12:00,91.163,91.172,91.146,91.171,258400002.0
2007-03-08 16:13:00,91.15,91.168,91.139,91.144,156499999.0
2007-03-08 16:14:00,91.091,91.159,91.091,91.159,200599999.0
2007-03-08 16:15:00,91.137,91.17,91.137,91.17,198100000.0
2007-03-08 16:16:00,91.135,91.158,91.131,91.132,269999999.0
2007-03-08 16:17:00,91.119,91.148,91.116,91.141,208300000.0
2007-03-08 16:18:00,91.134,91.148,91.122,91.141,172900000.0
2007-03-08 16:19:00,91.126,91.153,91.122,91.153,140200000.0
2007-03-08 16:20:00,91.168,91.191,91.154,91.176,214300001.0
2007-03-08 16:21:00,91.197,91.219,91.184,91.188,272399998.0
2007-03-08 16:22:00,91.163,91.205,91.145,91.203,144499999.0
2007-03-08 16:23:00,91.203,91.235,91.195,91.23,281999997.0
2007-03-08 16:24:00,91.218,91.24,91.211,91.226,219800001.0
2007-03-08 16:25:00,91.234,91.264,91.226,91.247,201399997.0
2007-03-08 16:26:00,91.233,91.233,91.164,91.202,144200000.0
2007-03-08 16:27:00,91.238,91.249,91.216,91.218,309800001.0
2007-03-08 16:28:00,91.21,91.226,91.196,91.219,180599997.0
2007-03-08 16:29:00,91.208,91.247,91.208,91.245,115000000.0
2007-03-08 16:30:00,91.232,91.259,91.222,91.256,225500001.0
2007-03-08 16:31:00,91.243,91.243,91.182,91.201,139000000.0
2007-03-08 16:32:00,91.225,91.238,91.213,91.226,166300002.0
2007-03-08 16:33:00,91.213,91.245,91.207,91.222,181399997.0
2007-03-08 16:34:00,91.207,91.224,91.19,91.207,227200001.0
2007-03-08 16:35:00,91.193,91.222,91.189,91.189,305100000.0
2007-03-08 16:36:00,91.208,91.216,91.195,91.197,285199997.0
2007-03-08 16:37:00,91.22,91.22,91.177,91.182,163300000.0
2007-03-08 16:38:00,91.204,91.252,91.192,91.234,119900000.0
2007-03-08 16:39:00,91.261,91.27,91.214,91.214,207699996.0
2007-03-08 16:40:00,91.214,91.241,91.208,91.241,286499994.0
2007-03-08 16:41:00,91.221,91.26,91.211,91.252,169599999.0
2007-03-08 16:42:00,91.261,91.261,91.221,91.223,277200001.0
2007-03-08 16:43:00,91.197,91.22,91.174,91.195,170600001.0
2007-03-08 16:44:00,91.182,91.22,91.172,91.174,238000002.0
2007-03-08 16:45:00,91.171,91.194,91.168,91.18,241100002.0
2007-03-08 16:46:00,91.176,91.193,91.147,91.177,149300001.0
2007-03-08 16:47:00,91.168,91.197,91.166,91.197,184499998.0
2007-03-08 16:48:00,91.183,91.202,91.173,91.191,214000001.0
2007-03-08 16:49:00,91.178,91.193,91.151,91.166,190499999.0
2007-03-08 16:50:00,91.14,91.172,91.113,91.134,232900003.0
2007-03-08 16:51:00,91.131,91.173,91.131,91.169,154099999.0
2007-03-08 16:52:00,91.161,91.175,91.123,91.156,262099999.0
2007-03-08 16:53:00,91.173,91.173,91.123,91.149,134599999.0
2007-03-08 16:54:00,91.171,91.189,91.151,91.159,87000001.0
2007-03-08 16:55:00,91.151,91.186,91.151,91.186,250199997.0
2007-03-08 16:56:00,91.179,91.179,91.148,91.167,100200000.0
2007-03-08 16:57:00,91.167,91.167,91.101,91.101,245399999.0
2007-03-08 16:58:00,91.068,91.092,91.051,91.072,223800000.0
2007-03-08 16:59:00,91.046,91.067,91.021,91.03,206000000.0
2007-03-08 17:00:00,91.016,91.031,90.997,90.997,280500001.0
2007-03-08 17:01:00,91.013,91.027,90.996,90.997,178299999.0
2007-03-08 17:02:00,91.007,91.04,91.007,91.04,157099999.0
2007-03-08 17:03:00,91.027,91.045,90.989,91.017,275500001.0
2007-03-08 17:04:00,91.013,91.031,91.001,91.025,165999998.0
2007-03-08 17:05:00,91.026,91.026,90.998,90.998,87900000.0
2007-03-08 17:06:00,90.999,91.001,90.978,90.985,119399998.0
2007-03-08 17:07:00,91.012,91.065,91.002,91.051,130000001.0
2007-03-08 17:08:00,91.07,91.096,91.07,91.09,206499998.0
2007-03-08 17:09:00,91.051,91.074,91.033,91.06,119400000.0
2007-03-08 17:10:00,91.074,91.084,91.028,91.043,216199997.0
2007-03-08 17:11:00,91.052,91.085,91.043,91.055,247699997.0
2007-03-08 17:12:00,91.046,91.092,91.043,91.091,108699998.0
2007-03-08 17:13:00,91.065,91.097,91.065,91.091,177999999.0
2007-03-08 17:14:00,91.068,91.09,91.043,91.074,196700000.0
2007-03-08 17:15:00,91.082,91.097,91.061,91.078,203000001.0
2007-03-08 17:16:00,91.04,91.079,91.037,91.075,198899996.0
2007-03-08 17:17:00,91.068,91.097,91.057,91.08,203499997.0
2007-03-08 17:18:00,91.077,91.095,91.071,91.092,64500000.0
2007-03-08 17:19:00,91.061,91.077,91.028,91.033,140699999.0
2007-03-08 17:20:00,91.051,91.092,91.046,91.086,220100002.0
2007-03-08 17:21:00,91.1,91.115,91.079,91.109,271899994.0
2007-03-08 17:22:00,91.097,91.108,91.085,91.093,156499998.0
2007-03-08 17:23:00,91.067,91.087,91.04,91.072,151399999.0
2007-03-08 17:24:00,91.058,91.075,91.053,91.073,211700002.0
2007-03-08 17:25:00,91.062,91.122,91.062,91.122,260399999.0
2007-03-08 17:26:00,91.111,91.132,91.104,91.125,322200000.0
2007-03-08 17:27:00,91.116,91.137,91.1,91.112,112399999.0
2007-03-08 17:28:00,91.089,91.112,91.076,91.112,102000000.0
2007-03-08 17:29:00,91.122,91.124,91.086,91.105,173700000.0
2007-03-08 17:30:00,91.122,91.134,91.09,91.114,276900000.0
2007-03-08 17:31:00,91.127,91.127,91.091,91.098,103400000.0
2007-03-08 17:32:00,91.097,91.147,91.097,91.147,137400000.0
2007-03-08 17:33:00,91.114,91.138,91.074,91.105,167500000.0
2007-03-08 17:34:00,91.133,91.133,91.111,91.114,108199999.0
2007-03-08 17:35:00,91.121,91.124,91.087,91.097,152399999.0
2007-03-08 17:36:00,91.086,91.113,91.083,91.099,165799996.0
2007-03-08 17:37:00,91.125,91.156,91.118,91.141,171400003.0
2007-03-08 17:38:00,91.14,91.164,91.136,91.158,178499998.0
2007-03-08 17:39:00,91.121,91.143,91.084,91.133,123900000.0
2007-03-08 17:40:00,91.149,91.167,91.146,91.166,179700001.0
2007-03-08 17:41:00,91.166,91.17,91.129,91.129,311900000.0
2007-03-08 17:42:00,91.129,91.159,91.129,91.129,168300000.0
2007-03-08 17:43:00,91.133,91.144,91.114,91.141,166099999.0
2007-03-08 17:44:00,91.14,91.154,91.127,91.132,184999999.0
2007-03-08 17:45:00,91.107,91.152,91.107,91.14,209000002.0
2007-03-08 17:46:00,91.096,91.13,91.09,91.125,194500002.0
2007-03-08 17:47:00,91.123,91.13,91.099,91.113,124699998.0
2007-03-08 17:48:00,91.082,91.101,91.057,91.069,143600001.0
2007-03-08 17:49:00,91.096,91.113,91.058,91.088,235700002.0
2007-03-08 17:50:00,91.111,91.133,91.069,91.093,228400004.0
2007-03-08 17:51:00,91.092,91.092,91.047,91.06,256000001.0
2007-03-08 17:52:00,91.064,91.075,91.055,91.057,167500000.0
2007-03-08 17:53:00,91.061,91.075,91.05,91.06,214200000.0
2007-03-08 17:54:00,91.061,91.065,91.028,91.028,174899999.0
2007-03-08 17:55:00,91.021,91.052,91.02,91.042,213799995.0
2007-03-08 17:56:00,91.042,91.063,91.032,91.042,159500000.0
2007-03-08 17:57:00,91.052,91.062,91.033,91.042,156300001.0
2007-03-08 17:58:00,91.064,91.079,91.035,91.035,342999996.0
2007-03-08 17:59:00,91.055,91.072,90.999,91.01,249399999.0
2007-03-08 18:00:00,90.952,91.017,90.952,91.013,293999999.0
2007-03-08 18:01:00,91.015,91.024,90.993,91.0,1391600002.0
2007-03-08 18:02:00,91.033,91.051,91.015,91.016,2131999990.0
2007-03-08 18:03:00,91.017,91.037,90.983,91.022,2096899987.0
2007-03-08 18:04:00,91.048,91.088,91.04,91.057,1651999988.0
2007-03-08 18:05:00,91.066,91.078,91.044,91.078,1907399995.0
2007-03-08 18:06:00,91.067,91.067,91.015,91.054,1804599985.0
2007-03-08 18:07:00,90.96,90.99,90.95,90.98,1890799996.0
2007-03-08 18:08:00,91.057,91.076,91.027,91.041,1890799996.0
2007-03-08 18:09:00,91.048,91.092,91.029,91.092,1529499995.0
2007-03-08 18:10:00,91.085,91.122,91.085,91.122,1826200000.0
2007-03-08 18:11:00,91.124,91.124,91.079,91.084,990199999.0
2007-03-08 18:12:00,91.072,91.09,91.063,91.078,1056299994.0
2007-03-08 18:13:00,91.07,91.093,91.052,91.052,1598000004.0
2007-03-08 18:14:00,91.064,91.081,91.039,91.071,1497000000.0
2007-03-08 18:15:00,91.02,91.05,91.02,91.04,1989199993.0
2007-03-08 18:16:00,91.072,91.072,91.007,91.041,1989199993.0
2007-03-08 18:17:00,91.044,91.063,91.028,91.062,646100004.0
2007-03-08 18:18:00,91.055,91.069,91.029,91.038,1203499997.0
2007-03-08 18:19:00,91.015,91.036,91.002,91.02,1895699994.0
2007-03-08 18:20:00,91.015,91.015,90.948,90.967,1809499989.0
2007-03-08 18:21:00,91.028,91.036,91.004,91.01,1551999997.0
2007-03-08 18:22:00,91.035,91.041,90.984,91.009,1522999997.0
2007-03-08 18:23:00,91.04,91.04,91.02,91.04,1670999992.0
2007-03-08 18:24:00,90.981,91.013,90.956,91.013,1670999992.0
2007-03-08 18:25:00,91.02,91.04,91.01,91.04,1706000000.0
2007-03-08 18:26:00,91.019,91.042,91.005,91.026,1706000000.0
2007-03-08 18:27:00,91.033,91.05,91.008,91.019,1542399997.0
2007-03-08 18:28:00,90.995,91.021,90.943,90.96,1211199997.0
2007-03-08 18:29:00,91.011,91.012,90.956,90.996,1199800006.0
2007-03-08 18:30:00,90.987,91.023,90.953,91.012,677399998.0
2007-03-08 18:31:00,90.995,91.012,90.971,90.972,1199699998.0
2007-03-08 18:32:00,90.984,90.994,90.935,90.942,1845299996.0
2007-03-08 18:33:00,91.003,91.004,90.96,90.981,2057300007.0
2007-03-08 18:34:00,90.985,91.01,90.974,90.985,1682400005.0
2007-03-08 18:35:00,90.988,91.005,90.973,90.989,1373999992.0
2007-03-08 18:36:00,90.973,91.006,90.935,90.938,1603399996.0
2007-03-08 18:37:00,90.995,90.995,90.957,90.978,1102100003.0
2007-03-08 18:38:00,90.98,91.013,90.952,90.961,666400000.0
2007-03-08 18:39:00,91.001,91.022,90.964,91.022,381799998.0
2007-03-08 18:40:00,91.024,91.024,90.996,90.998,992000001.0
2007-03-08 18:41:00,91.006,91.016,90.96,90.994,640800000.0
2007-03-08 18:42:00,91.02,91.044,91.006,91.029,759800002.0
2007-03-08 18:43:00,91.022,91.056,90.988,91.004,1317399998.0
2007-03-08 18:44:00,91.024,91.041,90.982,91.0,921900001.0
2007-03-08 18:45:00,91.024,91.059,90.989,91.048,1046799998.0
2007-03-08 18:46:00,91.045,91.063,91.019,91.021,603299994.0
2007-03-08 18:47:00,91.02,91.033,90.971,91.021,562899995.0
2007-03-08 18:48:00,91.02,91.062,91.02,91.038,639599997.0
2007-03-08 18:49:00,91.03,91.051,91.018,91.026,754600002.0
2007-03-08 18:50:00,91.035,91.067,91.028,91.058,900499997.0
2007-03-08 18:51:00,91.056,91.073,91.033,91.037,451300002.0
2007-03-08 18:52:00,91.015,91.044,90.994,91.003,967799997.0
2007-03-08 18:53:00,90.998,91.025,90.982,91.005,783199997.0
2007-03-08 18:54:00,90.998,91.036,90.965,90.976,1008200002.0
2007-03-08 18:55:00,90.948,91.013,90.948,91.0,1085799999.0
2007-03-08 18:56:00,90.969,91.004,90.94,90.985,693799995.0
2007-03-08 18:57:00,90.991,91.039,90.98,91.013,415599996.0
2007-03-08 18:58:00,90.993,91.036,90.982,90.996,1187199999.0
2007-03-08 18:59:00,90.978,91.002,90.934,90.979,963099995.0
2007-03-08 19:00:00,90.992,91.02,90.989,91.014,850399991.0
2007-03-08 19:01:00,90.983,91.005,90.955,90.976,453999997.0
2007-03-08 19:02:00,90.98,91.011,90.98,91.011,317999995.0
2007-03-08 19:03:00,91.011,91.016,90.984,90.991,702200001.0
2007-03-08 19:04:00,90.993,91.004,90.934,90.995,787599999.0
2007-03-08 19:05:00,90.994,90.994,90.955,90.969,448700001.0
2007-03-08 19:06:00,90.988,90.991,90.932,90.932,551900004.0
2007-03-08 19:07:00,90.949,90.987,90.949,90.973,938999990.0
2007-03-08 19:08:00,90.957,90.976,90.906,90.976,1032800005.0
2007-03-08 19:09:00,90.986,91.011,90.969,90.976,600600008.0
2007-03-08 19:10:00,90.983,90.994,90.956,90.96,369199998.0
2007-03-08 19:11:00,90.962,90.983,90.947,90.965,194200001.0
2007-03-08 19:12:00,90.959,90.999,90.948,90.99,430400002.0
2007-03-08 19:13:00,90.992,90.992,90.957,90.966,412800003.0
2007-03-08 19:14:00,90.979,91.012,90.96,90.992,476600003.0
2007-03-08 19:15:00,91.018,91.043,91.006,91.029,624300000.0
2007-03-08 19:16:00,91.031,91.051,91.014,91.028,328699998.0
2007-03-08 19:17:00,91.029,91.049,91.001,91.032,599499995.0
2007-03-08 19:18:00,91.025,91.045,90.981,91.026,518999999.0
2007-03-08 19:19:00,91.041,91.041,91.007,91.028,555300002.0
2007-03-08 19:20:00,91.029,91.049,91.017,91.042,356500001.0
2007-03-08 19:21:00,91.011,91.058,91.003,91.045,228700000.0
2007-03-08 19:22:00,91.038,91.038,90.935,90.976,390099996.0
2007-03-08 19:23:00,91.037,91.037,90.983,91.008,1597499997.0
2007-03-08 19:24:00,91.014,91.047,91.005,91.034,553700002.0
2007-03-08 19:25:00,91.018,91.041,91.001,91.026,866700002.0
2007-03-08 19:26:00,91.025,91.04,90.982,91.006,1312399988.0
2007-03-08 19:27:00,90.981,91.027,90.974,91.024,1132700003.0
2007-03-08 19:28:00,90.998,91.022,90.986,91.022,504499999.0
2007-03-08 19:29:00,90.969,91.016,90.948,91.016,658800004.0
2007-03-08 19:30:00,91.017,91.017,90.968,90.98,894399995.0
2007-03-08 19:31:00,90.99,90.99,90.936,90.961,417599995.0
2007-03-08 19:32:00,90.964,90.969,90.922,90.944,743499997.0
2007-03-08 19:33:00,90.964,90.97,90.938,90.95,551600003.0
2007-03-08 19:34:00,90.933,90.951,90.918,90.93,779899997.0
2007-03-08 19:35:00,90.914,90.927,90.886,90.915,972899999.0
2007-03-08 19:36:00,90.907,90.934,90.899,90.901,490200002.0
2007-03-08 19:37:00,90.908,90.934,90.905,90.921,303199998.0
2007-03-08 19:38:00,90.918,90.955,90.91,90.924,989499999.0
2007-03-08 19:39:00,90.917,90.944,90.895,90.915,949399997.0
2007-03-08 19:40:00,90.922,90.948,90.913,90.939,599400002.0
2007-03-08 19:41:00,90.924,90.953,90.917,90.943,841100000.0
2007-03-08 19:42:00,90.927,90.935,90.865,90.906,570499994.0
2007-03-08 19:43:00,90.899,90.93,90.897,90.93,315600005.0
2007-03-08 19:44:00,90.913,90.935,90.871,90.922,521699999.0
2007-03-08 19:45:00,90.901,90.936,90.884,90.912,501599994.0
2007-03-08 19:46:00,90.907,90.94,90.887,90.94,464599998.0
2007-03-08 19:47:00,90.903,90.951,90.903,90.935,319600000.0
2007-03-08 19:48:00,90.913,90.932,90.876,90.907,940500002.0
2007-03-08 19:49:00,90.928,90.928,90.881,90.899,663500004.0
2007-03-08 19:50:00,90.907,90.917,90.872,90.901,384500002.0
2007-03-08 19:51:00,90.891,90.918,90.866,90.884,399500003.0
2007-03-08 19:52:00,90.895,90.92,90.862,90.91,427899999.0
2007-03-08 19:53:00,90.911,90.916,90.852,90.896,736200002.0
2007-03-08 19:54:00,90.928,90.941,90.915,90.917,830600000.0
2007-03-08 19:55:00,90.919,90.938,90.896,90.909,388999996.0
2007-03-08 19:56:00,90.885,90.915,90.879,90.915,373499999.0
2007-03-08 19:57:00,90.919,90.953,90.908,90.95,491600008.0
2007-03-08 19:58:00,90.94,90.983,90.94,90.973,631299999.0
2007-03-08 19:59:00,90.972,90.984,90.93,90.964,814199991.0
2007-03-08 20:00:00,90.969,90.984,90.954,90.982,365399998.0
2007-03-08 20:01:00,90.954,90.993,90.929,90.989,522600000.0
2007-03-08 20:02:00,90.993,91.006,90.979,90.982,840899989.0
2007-03-08 20:03:00,90.994,90.999,90.949,90.971,361800002.0
2007-03-08 20:04:00,91.001,91.003,90.943,90.968,334100001.0
2007-03-08 20:05:00,91.0,91.0,90.941,90.949,586900002.0
2007-03-08 20:06:00,90.981,91.026,90.951,90.956,1001299995.0
2007-03-08 20:07:00,90.992,91.026,90.967,91.026,751099995.0
2007-03-08 20:08:00,91.015,91.034,91.006,91.034,469300004.0
2007-03-08 20:09:00,91.011,91.037,90.999,91.013,477699998.0
2007-03-08 20:10:00,91.015,91.019,90.967,91.002,808899996.0
2007-03-08 20:11:00,90.96,91.012,90.952,91.011,700899999.0
2007-03-08 20:12:00,91.013,91.024,90.968,90.979,1329499995.0
2007-03-08 20:13:00,91.014,91.029,91.004,91.022,636199998.0
2007-03-08 20:14:00,91.025,91.03,90.952,91.008,471499998.0
2007-03-08 20:15:00,91.0,91.026,90.96,90.985,856800003.0
2007-03-08 20:16:00,91.006,91.027,90.985,91.006,617299998.0
2007-03-08 20:17:00,90.97,91.015,90.954,90.993,498200007.0
2007-03-08 20:18:00,91.017,91.018,90.996,91.011,167700001.0
2007-03-08 20:19:00,90.958,91.013,90.951,91.013,291000000.0
2007-03-08 20:20:00,91.017,91.022,90.958,90.982,774900001.0
2007-03-08 20:21:00,91.016,91.037,91.006,91.033,551399995.0
2007-03-08 20:22:00,91.033,91.044,90.981,91.011,856099997.0
2007-03-08 20:23:00,91.002,91.054,90.999,91.054,600700006.0
2007-03-08 20:24:00,91.052,91.069,91.036,91.051,384900002.0
2007-03-08 20:25:00,91.047,91.069,91.031,91.041,709699994.0
2007-03-08 20:26:00,91.038,91.079,91.013,91.016,538400002.0
2007-03-08 20:27:00,91.041,91.066,91.017,91.059,501799998.0
2007-03-08 20:28:00,91.021,91.076,91.019,91.076,1226299999.0
2007-03-08 20:29:00,91.047,91.074,91.013,91.046,1567999996.0
2007-03-08 20:30:00,91.045,91.058,91.027,91.028,1401199997.0
2007-03-08 20:31:00,91.032,91.057,91.001,91.057,1191699999.0
2007-03-08 20:32:00,91.065,91.083,91.053,91.06,1003199997.0
2007-03-08 20:33:00,91.065,91.104,91.065,91.103,672499998.0
2007-03-08 20:34:00,91.109,91.111,91.078,91.078,407899999.0
2007-03-08 20:35:00,91.082,91.099,91.041,91.056,353699997.0
2007-03-08 20:36:00,91.082,91.108,91.037,91.108,561500001.0
2007-03-08 20:37:00,91.11,91.125,91.095,91.11,607499995.0
2007-03-08 20:38:00,91.126,91.141,91.104,91.137,1026600001.0
2007-03-08 20:39:00,91.12,91.14,91.108,91.136,498099992.0
2007-03-08 20:40:00,91.149,91.149,91.073,91.111,1542500002.0
2007-03-08 20:41:00,91.146,91.146,91.119,91.14,958899994.0
2007-03-08 20:42:00,91.141,91.162,91.129,91.135,981599991.0
2007-03-08 20:43:00,91.137,91.199,91.137,91.199,847399998.0
2007-03-08 20:44:00,91.18,91.206,91.156,91.159,868899995.0
2007-03-08 20:45:00,91.133,91.166,91.108,91.165,563899998.0
2007-03-08 20:46:00,91.151,91.172,91.123,91.16,779299993.0
2007-03-08 20:47:00,91.177,91.181,91.153,91.16,879599999.0
2007-03-08 20:48:00,91.144,91.168,91.107,91.122,693199992.0
2007-03-08 20:49:00,91.104,91.173,91.104,91.149,440499999.0
2007-03-08 20:50:00,91.158,91.175,91.127,91.15,1017399999.0
2007-03-08 20:51:00,91.169,91.188,91.164,91.187,332799996.0
2007-03-08 20:52:00,91.154,91.175,91.105,91.125,400700000.0
2007-03-08 20:53:00,91.159,91.19,91.14,91.17,1185600001.0
2007-03-08 20:54:00,91.123,91.176,91.11,91.162,485299997.0
2007-03-08 20:55:00,91.146,91.179,91.113,91.167,1165100001.0
2007-03-08 20:56:00,91.12,91.175,91.12,91.175,603500000.0
2007-03-08 20:57:00,91.178,91.193,91.16,91.166,728700001.0
2007-03-08 20:58:00,91.175,91.196,91.121,91.172,1076099998.0
2007-03-08 20:59:00,91.2,91.213,91.138,91.149,1088899996.0
2007-03-08 21:00:00,91.188,91.206,91.167,91.181,1172399997.0
2007-03-08 21:01:00,91.19,91.198,91.169,91.185,936499998.0
2007-03-08 21:02:00,91.166,91.197,91.137,91.148,500300001.0
2007-03-08 21:03:00,91.136,91.187,91.13,91.168,370300000.0
2007-03-08 21:04:00,91.153,91.171,91.131,91.152,424400000.0
2007-03-08 21:05:00,91.155,91.188,91.129,91.164,846399994.0
2007-03-08 21:06:00,91.161,91.188,91.127,91.185,627700000.0
2007-03-08 21:07:00,91.148,91.175,91.125,91.15,764499997.0
2007-03-08 21:08:00,91.162,91.184,91.14,91.15,813399998.0
2007-03-08 21:09:00,91.154,91.173,91.144,91.157,181799999.0
2007-03-08 21:10:00,91.15,91.15,91.095,91.126,720999995.0
2007-03-08 21:11:00,91.137,91.161,91.108,91.13,727000000.0
2007-03-08 21:12:00,91.14,91.17,91.122,91.147,235399998.0
2007-03-08 21:13:00,91.167,91.173,91.144,91.15,470699995.0
2007-03-08 21:14:00,91.16,91.163,91.1,91.1,681900004.0
2007-03-08 21:15:00,91.088,91.114,91.078,91.101,865000003.0
2007-03-08 21:16:00,91.077,91.094,91.063,91.068,825599997.0
2007-03-08 21:17:00,91.068,91.092,91.032,91.076,1133200005.0
2007-03-08 21:18:00,91.054,91.082,91.018,91.082,694000001.0
2007-03-08 21:19:00,91.052,91.078,91.018,91.078,682099999.0
2007-03-08 21:20:00,91.055,91.093,91.053,91.078,1394000006.0
2007-03-08 21:21:00,91.11,91.122,91.097,91.105,779900000.0
2007-03-08 21:22:00,91.097,91.119,91.076,91.089,858400002.0
2007-03-08 21:23:00,91.085,91.097,91.058,91.068,767199998.0
2007-03-08 21:24:00,91.087,91.091,91.026,91.046,643200001.0
2007-03-08 21:25:00,91.107,91.119,91.083,91.094,1137500000.0
2007-03-08 21:26:00,91.095,91.128,91.093,91.124,323400002.0
2007-03-08 21:27:00,91.122,91.122,91.069,91.083,380400001.0
2007-03-08 21:28:00,91.09,91.116,91.066,91.116,367499999.0
2007-03-08 21:29:00,91.081,91.127,91.071,91.103,600499996.0
2007-03-08 21:30:00,91.081,91.105,91.051,91.07,441300000.0
2007-03-08 21:31:00,91.055,91.067,91.032,91.055,391799998.0
2007-03-08 21:32:00,91.05,91.057,91.031,91.039,568300000.0
2007-03-08 21:33:00,91.063,91.076,91.052,91.075,556300001.0
2007-03-08 21:34:00,91.082,91.096,91.062,91.079,336800002.0
2007-03-08 21:35:00,91.074,91.098,91.074,91.098,302400001.0
2007-03-08 21:36:00,91.08,91.101,91.058,91.078,358400000.0
2007-03-08 21:37:00,91.048,91.071,91.043,91.043,506400000.0
2007-03-08 21:38:00,91.024,91.041,91.013,91.02,239399999.0
2007-03-08 21:39:00,91.017,91.086,91.017,91.086,365499999.0
2007-03-08 21:40:00,91.061,91.089,91.031,91.043,396199994.0
2007-03-08 21:41:00,91.053,91.057,91.033,91.047,309100002.0
2007-03-08 21:42:00,91.031,91.055,91.031,91.044,254399999.0
2007-03-08 21:43:00,91.013,91.031,90.95,90.967,314300002.0
2007-03-08 21:44:00,90.958,90.98,90.94,90.961,1004299996.0
2007-03-08 21:45:00,90.974,90.989,90.945,90.972,414799998.0
2007-03-08 21:46:00,90.996,90.998,90.973,90.978,247800000.0
2007-03-08 21:47:00,90.99,91.043,90.99,91.041,413899999.0
2007-03-08 21:48:00,91.059,91.062,91.024,91.025,543200003.0
2007-03-08 21:49:00,91.024,91.057,91.012,91.031,305000000.0
2007-03-08 21:50:00,91.058,91.064,91.029,91.032,219100003.0
2007-03-08 21:51:00,91.031,91.049,91.02,91.032,354799996.0
2007-03-08 21:52:00,91.007,91.035,90.987,91.016,243000000.0
2007-03-08 21:53:00,91.036,91.045,91.019,91.026,558399998.0
2007-03-08 21:54:00,91.004,91.029,90.984,90.994,233300002.0
2007-03-08 21:55:00,91.003,91.03,90.986,91.001,140499999.0
2007-03-08 21:56:00,90.996,91.015,90.968,90.979,310700000.0
2007-03-08 21:57:00,90.99,91.023,90.967,90.995,201399997.0
2007-03-08 21:58:00,91.028,91.044,91.007,91.02,154800000.0
2007-03-08 21:59:00,91.003,91.04,90.952,90.952,424199997.0
2007-03-08 22:00:00,90.952,91.003,90.949,90.984,510099997.0
2007-03-08 22:01:00,90.974,90.998,90.968,90.992,692899999.0
2007-03-08 22:02:00,90.959,90.984,90.902,90.952,768399995.0
2007-03-08 22:03:00,90.957,90.973,90.933,90.933,507099998.0
2007-03-08 22:04:00,90.94,90.965,90.94,90.96,658200001.0
2007-03-08 22:05:00,90.948,90.975,90.936,90.945,215299999.0
2007-03-08 22:06:00,90.888,90.965,90.884,90.965,357599996.0
2007-03-08 22:07:00,90.955,90.975,90.93,90.94,360400001.0
2007-03-08 22:08:00,90.935,90.939,90.918,90.92,224299999.0
2007-03-08 22:09:00,90.935,90.937,90.906,90.906,171299999.0
2007-03-08 22:10:00,90.936,90.936,90.893,90.902,212700002.0
2007-03-08 22:11:00,90.908,90.924,90.87,90.891,499999996.0
2007-03-08 22:12:00,90.891,90.919,90.851,90.914,388899996.0
2007-03-08 22:13:00,90.885,90.904,90.861,90.888,367099999.0
2007-03-08 22:14:00,90.906,90.921,90.885,90.891,261500001.0
2007-03-08 22:15:00,90.897,90.922,90.897,90.92,208199998.0
2007-03-08 22:16:00,90.895,90.919,90.853,90.88,446300000.0
2007-03-08 22:17:00,90.874,90.901,90.871,90.881,197600000.0
2007-03-08 22:18:00,90.876,90.891,90.86,90.87,420499997.0
2007-03-08 22:19:00,90.884,90.893,90.859,90.874,251399999.0
2007-03-08 22:20:00,90.858,90.884,90.834,90.834,215500001.0
2007-03-08 22:21:00,90.896,90.897,90.872,90.878,265300000.0
2007-03-08 22:22:00,90.887,90.902,90.846,90.859,380500002.0
2007-03-08 22:23:00,90.873,90.874,90.838,90.857,351999997.0
2007-03-08 22:24:00,90.842,90.886,90.816,90.886,422800002.0
2007-03-08 22:25:00,90.837,90.9,90.832,90.883,203800002.0
2007-03-08 22:26:00,90.87,90.902,90.854,90.87,173700002.0
2007-03-08 22:27:00,90.904,90.923,90.874,90.901,604399994.0
2007-03-08 22:28:00,90.932,90.936,90.9,90.936,288599998.0
2007-03-08 22:29:00,90.904,90.928,90.88,90.918,332899999.0
2007-03-08 22:30:00,90.925,90.932,90.903,90.916,122500001.0
2007-03-08 22:31:00,90.937,90.978,90.914,90.956,731199995.0
2007-03-08 22:32:00,90.962,90.985,90.949,90.969,330200001.0
2007-03-08 22:33:00,90.938,90.969,90.907,90.967,620399997.0
2007-03-08 22:34:00,90.961,90.961,90.88,90.94,533500002.0
2007-03-08 22:35:00,90.951,90.972,90.939,90.954,175100001.0
2007-03-08 22:36:00,90.944,90.971,90.915,90.925,397299999.0
2007-03-08 22:37:00,90.976,90.98,90.95,90.953,137000000.0
2007-03-08 22:38:00,90.971,90.984,90.954,90.984,170800000.0
2007-03-08 22:39:00,90.963,90.963,90.918,90.938,265400000.0
2007-03-08 22:40:00,90.973,90.989,90.953,90.968,218599998.0
2007-03-08 22:41:00,90.999,91.003,90.977,90.987,197900001.0
2007-03-08 22:42:00,90.943,90.995,90.943,90.966,234199997.0
2007-03-08 22:43:00,90.965,90.988,90.941,90.985,236300003.0
2007-03-08 22:44:00,90.959,90.997,90.959,90.979,449800000.0
2007-03-08 22:45:00,90.975,90.989,90.929,90.959,407700001.0
2007-03-08 22:46:00,90.941,90.961,90.891,90.891,262999998.0
2007-03-08 22:47:00,90.961,90.972,90.929,90.941,207499999.0
2007-03-08 22:48:00,90.972,90.979,90.918,90.93,375800001.0
2007-03-08 22:49:00,90.954,90.954,90.898,90.907,204500001.0
2007-03-08 22:50:00,90.899,90.936,90.89,90.935,167300002.0
2007-03-08 22:51:00,90.916,90.921,90.85,90.894,326300000.0
2007-03-08 22:52:00,90.93,90.939,90.909,90.919,82500000.0
2007-03-08 22:53:00,90.892,90.921,90.863,90.872,600400003.0
2007-03-08 22:54:00,90.923,90.932,90.864,90.864,381300001.0
2007-03-08 22:55:00,90.904,90.92,90.868,90.91,453199999.0
2007-03-08 22:56:00,90.866,90.892,90.84,90.883,232799999.0
2007-03-08 22:57:00,90.883,90.908,90.864,90.89,280999997.0
2007-03-08 22:58:00,90.877,90.909,90.842,90.909,154600000.0
2007-03-08 22:59:00,90.879,90.915,90.813,90.87,570399994.0
2007-03-08 23:00:00,90.913,90.954,90.913,90.95,259100001.0
2007-03-08 23:01:00,90.943,90.958,90.901,90.94,145799999.0
2007-03-08 23:02:00,90.958,90.971,90.943,90.955,140900000.0
2007-03-08 23:03:00,90.942,90.966,90.896,90.896,176199999.0
2007-03-08 23:04:00,90.938,90.965,90.914,90.965,210100002.0
2007-03-08 23:05:00,90.957,90.978,90.934,90.954,172700002.0
2007-03-08 23:06:00,90.948,90.973,90.918,90.929,230699998.0
2007-03-08 23:07:00,90.921,90.962,90.901,90.911,254499998.0
2007-03-08 23:08:00,90.962,90.971,90.929,90.929,93200002.0
2007-03-08 23:09:00,90.935,90.951,90.914,90.922,146999999.0
2007-03-08 23:10:00,90.932,90.958,90.919,90.943,232200001.0
2007-03-08 23:11:00,90.969,90.97,90.945,90.953,165099999.0
2007-03-08 23:12:00,90.949,90.969,90.936,90.954,266099996.0
2007-03-08 23:13:00,90.957,90.957,90.933,90.933,182699996.0
2007-03-08 23:14:00,90.931,90.968,90.927,90.96,270500001.0
2007-03-08 23:15:00,90.962,90.964,90.932,90.936,169200000.0
2007-03-08 23:16:00,90.967,90.977,90.951,90.952,223699999.0
2007-03-08 23:17:00,90.943,90.969,90.931,90.952,225400002.0
2007-03-08 23:18:00,90.977,90.977,90.936,90.939,235099998.0
2007-03-08 23:19:00,90.966,90.969,90.931,90.952,129300002.0
2007-03-08 23:20:00,90.957,90.959,90.923,90.931,295000001.0
2007-03-08 23:21:00,90.922,90.969,90.919,90.944,124099997.0
2007-03-08 23:22:00,90.947,90.95,90.899,90.906,180399999.0
2007-03-08 23:23:00,90.938,90.955,90.896,90.923,344899997.0
2007-03-08 23:24:00,90.935,90.944,90.901,90.927,250999999.0
2007-03-08 23:25:00,90.923,90.944,90.909,90.931,87900000.0
2007-03-08 23:26:00,90.916,90.947,90.905,90.906,118400000.0
2007-03-08 23:27:00,90.919,90.942,90.919,90.941,258599998.0
2007-03-08 23:28:00,90.929,90.929,90.879,90.879,157399998.0
2007-03-08 23:29:00,90.934,90.942,90.886,90.922,195299996.0
2007-03-08 23:30:00,90.913,90.962,90.91,90.924,187000001.0
2007-03-08 23:31:00,90.905,90.938,90.878,90.901,206499999.0
2007-03-08 23:32:00,90.918,90.962,90.909,90.962,207900001.0
2007-03-08 23:33:00,90.952,90.952,90.914,90.934,158899997.0
2007-03-08 23:34:00,90.941,90.948,90.916,90.937,302099997.0
2007-03-08 23:35:00,90.877,90.944,90.877,90.939,161700002.0
2007-03-08 23:36:00,90.923,90.947,90.899,90.899,180000002.0
2007-03-08 23:37:00,90.964,90.964,90.905,90.932,221100001.0
2007-03-08 23:38:00,90.952,90.968,90.934,90.942,234099997.0
2007-03-08 23:39:00,90.956,90.967,90.896,90.936,156300000.0
2007-03-08 23:40:00,90.935,90.998,90.923,90.998,250499997.0
2007-03-08 23:41:00,90.998,91.018,90.987,91.003,217000001.0
2007-03-08 23:42:00,90.983,91.01,90.983,91.009,202400001.0
2007-03-08 23:43:00,90.964,91.02,90.964,91.02,264100000.0
2007-03-08 23:44:00,91.003,91.022,90.995,91.022,142999998.0
2007-03-08 23:45:00,91.01,91.024,90.983,91.001,266300005.0
2007-03-08 23:46:00,90.997,91.02,90.958,90.967,239899999.0
2007-03-08 23:47:00,90.99,91.022,90.98,91.01,232700000.0
2007-03-08 23:48:00,91.009,91.01,90.975,90.992,179199999.0
2007-03-08 23:49:00,90.983,91.019,90.983,91.015,76600000.0
2007-03-08 23:50:00,90.998,91.01,90.975,90.991,158100000.0
2007-03-08 23:51:00,91.004,91.009,90.965,90.989,207200000.0
2007-03-08 23:52:00,90.958,91.006,90.952,90.982,165599999.0
2007-03-08 23:53:00,90.97,91.018,90.952,91.018,137099997.0
2007-03-08 23:54:00,91.013,91.035,90.999,91.015,60100000.0
2007-03-08 23:55:00,91.052,91.052,91.0,91.014,230699996.0
2007-03-08 23:56:00,91.027,91.049,90.987,90.999,140299998.0
2007-03-08 23:57:00,90.993,91.045,90.984,91.045,180500002.0
2007-03-08 23:58:00,91.013,91.033,90.976,90.988,173199998.0
2007-03-08 23:59:00,91.032,91.043,91.003,91.003,263500002.0
2007-03-09 00:00:00,91.005,91.047,91.001,91.024,217899999.0
2007-03-09 00:01:00,91.001,91.025,90.974,91.025,226400001.0
2007-03-09 00:02:00,90.996,91.013,90.971,90.989,147200000.0
2007-03-09 00:03:00,90.989,91.036,90.989,91.036,144600000.0
2007-03-09 00:04:00,91.044,91.045,91.016,91.028,161400003.0
2007-03-09 00:05:00,91.03,91.048,91.002,91.026,183800001.0
2007-03-09 00:06:00,91.005,91.078,90.994,91.078,200100000.0
2007-03-09 00:07:00,91.06,91.087,91.029,91.073,169799998.0
2007-03-09 00:08:00,91.056,91.079,91.034,91.06,130700001.0
2007-03-09 00:09:00,91.064,91.085,91.043,91.067,190999994.0
2007-03-09 00:10:00,91.08,91.101,91.06,91.091,298600003.0
2007-03-09 00:11:00,91.066,91.092,91.057,91.077,241099997.0
2007-03-09 00:12:00,91.082,91.109,91.082,91.109,131599999.0
2007-03-09 00:13:00,91.117,91.127,91.085,91.096,289599994.0
2007-03-09 00:14:00,91.113,91.124,91.093,91.093,216999998.0
2007-03-09 00:15:00,91.105,91.105,91.069,91.081,162200001.0
2007-03-09 00:16:00,91.073,91.12,91.073,91.12,145799998.0
2007-03-09 00:17:00,91.101,91.118,91.078,91.092,121699998.0
2007-03-09 00:18:00,91.112,91.125,91.063,91.08,264299997.0
2007-03-09 00:19:00,91.08,91.104,91.076,91.104,269000003.0
2007-03-09 00:20:00,91.097,91.123,91.081,91.1,181200001.0
2007-03-09 00:21:00,91.079,91.121,91.079,91.121,59800000.0
2007-03-09 00:22:00,91.131,91.161,91.123,91.138,202300000.0
2007-03-09 00:23:00,91.139,91.158,91.129,91.156,246300001.0
2007-03-09 00:24:00,91.145,91.147,91.101,91.101,213100001.0
2007-03-09 00:25:00,91.072,91.098,91.057,91.087,48800000.0
2007-03-09 00:26:00,91.072,91.099,91.051,91.051,225699998.0
2007-03-09 00:27:00,91.105,91.111,91.046,91.052,163500002.0
2007-03-09 00:28:00,91.043,91.063,91.013,91.031,212299999.0
2007-03-09 00:29:00,91.033,91.048,91.019,91.028,225900000.0
2007-03-09 00:30:00,91.018,91.018,90.978,91.01,159699997.0
2007-03-09 00:31:00,91.027,91.042,91.015,91.024,132099998.0
2007-03-09 00:32:00,91.031,91.062,91.029,91.059,129099999.0
2007-03-09 00:33:00,91.077,91.077,91.022,91.036,183999997.0
2007-03-09 00:34:00,91.053,91.07,91.048,91.048,261800001.0
2007-03-09 00:35:00,91.067,91.067,91.033,91.057,220799996.0
2007-03-09 00:36:00,91.065,91.07,91.016,91.024,263199999.0
2007-03-09 00:37:00,91.043,91.089,91.028,91.028,179400002.0
2007-03-09 00:38:00,91.058,91.072,91.036,91.049,276299998.0
2007-03-09 00:39:00,91.068,91.08,91.048,91.067,103200000.0
2007-03-09 00:40:00,91.068,91.079,91.026,91.026,220799998.0
2007-03-09 00:41:00,91.083,91.103,91.074,91.103,130700003.0
2007-03-09 00:42:00,91.101,91.115,91.051,91.051,248600000.0
2007-03-09 00:43:00,91.08,91.13,91.068,91.113,148400002.0
2007-03-09 00:44:00,91.12,91.159,91.103,91.127,235699998.0
2007-03-09 00:45:00,91.166,91.175,91.142,91.16,218800005.0
2007-03-09 00:46:00,91.148,91.163,91.144,91.157,84699998.0
2007-03-09 00:47:00,91.135,91.173,91.133,91.173,124599996.0
2007-03-09 00:48:00,91.17,91.187,91.159,91.179,190500004.0
2007-03-09 00:49:00,91.189,91.189,91.161,91.168,113600000.0
2007-03-09 00:50:00,91.182,91.182,91.135,91.147,141099999.0
2007-03-09 00:51:00,91.154,91.154,91.099,91.106,270599994.0
2007-03-09 00:52:00,91.118,91.128,91.066,91.068,76900000.0
2007-03-09 00:53:00,91.096,91.122,91.095,91.122,172099997.0
2007-03-09 00:54:00,91.089,91.113,91.08,91.104,227499996.0
2007-03-09 00:55:00,91.081,91.133,91.081,91.12,223799998.0
2007-03-09 00:56:00,91.125,91.148,91.116,91.129,118599999.0
2007-03-09 00:57:00,91.149,91.166,91.131,91.145,118599998.0
2007-03-09 00:58:00,91.167,91.172,91.116,91.137,182899999.0
2007-03-09 00:59:00,91.145,91.158,91.129,91.14,214300000.0
2007-03-09 01:00:00,91.072,91.13,91.072,91.129,298499995.0
2007-03-09 01:01:00,91.107,91.128,91.084,91.128,152200001.0
2007-03-09 01:02:00,91.098,91.134,91.087,91.116,199100000.0
2007-03-09 01:03:00,91.1,91.127,91.067,91.095,123500001.0
2007-03-09 01:04:00,91.143,91.147,91.121,91.127,219199998.0
2007-03-09 01:05:00,91.151,91.151,91.126,91.15,209599999.0
2007-03-09 01:06:00,91.104,91.127,91.07,91.127,211300000.0
2007-03-09 01:07:00,91.113,91.138,91.102,91.112,234099999.0
2007-03-09 01:08:00,91.132,91.141,91.11,91.12,233399999.0
2007-03-09 01:09:00,91.108,91.125,91.082,91.103,223299999.0
2007-03-09 01:10:00,91.129,91.132,91.116,91.118,176200002.0
2007-03-09 01:11:00,91.119,91.119,91.074,91.088,138099998.0
2007-03-09 01:12:00,91.07,91.105,91.05,91.062,202499999.0
2007-03-09 01:13:00,91.085,91.103,91.074,91.087,116999999.0
2007-03-09 01:14:00,91.063,91.097,91.031,91.038,278900000.0
2007-03-09 01:15:00,91.069,91.096,91.063,91.076,124899999.0
2007-03-09 01:16:00,91.072,91.079,91.057,91.059,85700000.0
2007-03-09 01:17:00,91.083,91.083,91.015,91.04,211800001.0
2007-03-09 01:18:00,91.048,91.066,91.014,91.014,251899996.0
2007-03-09 01:19:00,91.011,91.033,91.003,91.021,205900002.0
2007-03-09 01:20:00,91.008,91.046,90.999,91.006,264799997.0
2007-03-09 01:21:00,91.043,91.052,91.021,91.042,178600003.0
2007-03-09 01:22:00,91.048,91.07,91.037,91.047,214799996.0
2007-03-09 01:23:00,91.053,91.075,91.03,91.047,203700000.0
2007-03-09 01:24:00,91.062,91.083,91.054,91.071,177299998.0
2007-03-09 01:25:00,91.085,91.102,91.073,91.085,288399995.0
2007-03-09 01:26:00,91.078,91.102,91.042,91.102,154300000.0
2007-03-09 01:27:00,91.093,91.114,91.048,91.058,225700000.0
2007-03-09 01:28:00,91.081,91.113,91.081,91.105,187999998.0
2007-03-09 01:29:00,91.113,91.113,91.09,91.094,188300005.0
2007-03-09 01:30:00,91.105,91.105,91.065,91.071,185900002.0
2007-03-09 01:31:00,91.097,91.105,91.054,91.067,347800000.0
2007-03-09 01:32:00,91.105,91.134,91.105,91.122,207999999.0
2007-03-09 01:33:00,91.092,91.123,91.081,91.123,155900002.0
2007-03-09 01:34:00,91.093,91.136,91.089,91.097,156100001.0
2007-03-09 01:35:00,91.1,91.1,91.062,91.062,98700000.0
2007-03-09 01:36:00,91.083,91.089,91.064,91.064,144799998.0
2007-03-09 01:37:00,91.081,91.091,91.064,91.078,235100000.0
2007-03-09 01:38:00,91.089,91.095,91.048,91.049,179900002.0
2007-03-09 01:39:00,91.038,91.067,91.031,91.067,151900003.0
2007-03-09 01:40:00,91.093,91.103,91.076,91.084,254399997.0
2007-03-09 01:41:00,91.082,91.098,91.06,91.098,289200001.0
2007-03-09 01:42:00,91.105,91.115,91.091,91.091,250199999.0
2007-03-09 01:43:00,91.075,91.092,91.07,91.092,152200000.0
2007-03-09 01:44:00,91.08,91.08,90.996,90.996,226800001.0
2007-03-09 01:45:00,91.052,91.066,91.035,91.037,300900000.0
2007-03-09 01:46:00,91.053,91.11,91.053,91.09,188899998.0
2007-03-09 01:47:00,91.127,91.135,91.099,91.122,169699998.0
2007-03-09 01:48:00,91.114,91.146,91.114,91.139,161700001.0
2007-03-09 01:49:00,91.137,91.16,91.135,91.153,188400002.0
2007-03-09 01:50:00,91.157,91.157,91.083,91.083,117000000.0
2007-03-09 01:51:00,91.096,91.14,91.096,91.14,134599999.0
2007-03-09 01:52:00,91.141,91.141,91.103,91.105,183599999.0
2007-03-09 01:53:00,91.103,91.125,91.098,91.124,137399999.0
2007-03-09 01:54:00,91.123,91.134,91.106,91.106,213100004.0
2007-03-09 01:55:00,91.085,91.139,91.08,91.139,128100000.0
2007-03-09 01:56:00,91.108,91.144,91.106,91.121,157499997.0
2007-03-09 01:57:00,91.175,91.194,91.17,91.174,139200000.0
2007-03-09 01:58:00,91.178,91.196,91.168,91.175,181500000.0
2007-03-09 01:59:00,91.168,91.19,91.126,91.131,366899997.0
2007-03-09 02:00:00,91.137,91.166,91.119,91.151,296600002.0
2007-03-09 02:01:00,91.167,91.173,91.106,91.153,260400004.0
2007-03-09 02:02:00,91.18,91.18,91.141,91.141,188099995.0
2007-03-09 02:03:00,91.16,91.188,91.158,91.175,244699999.0
2007-03-09 02:04:00,91.183,91.203,91.167,91.203,268499998.0
2007-03-09 02:05:00,91.206,91.222,91.195,91.217,118500000.0
2007-03-09 02:06:00,91.229,91.264,91.223,91.243,133299998.0
2007-03-09 02:07:00,91.262,91.262,91.204,91.223,237699998.0
2007-03-09 02:08:00,91.211,91.233,91.183,91.211,283700003.0
2007-03-09 02:09:00,91.194,91.241,91.191,91.241,129400002.0
2007-03-09 02:10:00,91.23,91.238,91.213,91.226,163799999.0
2007-03-09 02:11:00,91.219,91.239,91.212,91.239,246800001.0
2007-03-09 02:12:00,91.263,91.278,91.244,91.253,263200000.0
2007-03-09 02:13:00,91.265,91.265,91.221,91.227,192700002.0
2007-03-09 02:14:00,91.248,91.258,91.185,91.188,264800000.0
2007-03-09 02:15:00,91.234,91.234,91.191,91.197,336800001.0
2007-03-09 02:16:00,91.207,91.236,91.197,91.223,150100002.0
2007-03-09 02:17:00,91.221,91.237,91.199,91.234,271999994.0
2007-03-09 02:18:00,91.24,91.255,91.217,91.241,162799999.0
2007-03-09 02:19:00,91.251,91.263,91.23,91.248,238499999.0
2007-03-09 02:20:00,91.258,91.274,91.233,91.242,188400001.0
2007-03-09 02:21:00,91.267,91.267,91.218,91.241,332999994.0
2007-03-09 02:22:00,91.27,91.284,91.257,91.264,92700000.0
2007-03-09 02:23:00,91.25,91.277,91.235,91.277,116999998.0
2007-03-09 02:24:00,91.269,91.271,91.239,91.254,128600000.0
2007-03-09 02:25:00,91.251,91.292,91.251,91.29,173700001.0
2007-03-09 02:26:00,91.294,91.301,91.271,91.271,75900000.0
2007-03-09 02:27:00,91.303,91.31,91.29,91.293,213000000.0
2007-03-09 02:28:00,91.27,91.334,91.253,91.32,226699999.0
2007-03-09 02:29:00,91.334,91.351,91.319,91.324,185199997.0
2007-03-09 02:30:00,91.346,91.354,91.324,91.347,123500000.0
2007-03-09 02:31:00,91.312,91.34,91.311,91.336,266599997.0
2007-03-09 02:32:00,91.304,91.333,91.286,91.333,185999997.0
2007-03-09 02:33:00,91.317,91.342,91.31,91.332,210000005.0
2007-03-09 02:34:00,91.324,91.357,91.324,91.352,65200000.0
2007-03-09 02:35:00,91.335,91.36,91.32,91.337,197300001.0
2007-03-09 02:36:00,91.333,91.362,91.332,91.362,73200001.0
2007-03-09 02:37:00,91.371,91.372,91.34,91.34,147400000.0
2007-03-09 02:38:00,91.359,91.36,91.313,91.32,181300000.0
2007-03-09 02:39:00,91.338,91.364,91.324,91.345,290599995.0
2007-03-09 02:40:00,91.341,91.355,91.331,91.343,178199998.0
2007-03-09 02:41:00,91.323,91.345,91.286,91.297,178200001.0
2007-03-09 02:42:00,91.351,91.351,91.298,91.298,202100003.0
2007-03-09 02:43:00,91.323,91.352,91.303,91.352,309600000.0
2007-03-09 02:44:00,91.338,91.355,91.322,91.346,142600000.0
2007-03-09 02:45:00,91.347,91.353,91.308,91.318,363200000.0
2007-03-09 02:46:00,91.315,91.335,91.283,91.328,112000000.0
2007-03-09 02:47:00,91.319,91.338,91.314,91.335,331499997.0
2007-03-09 02:48:00,91.337,91.344,91.299,91.313,141199999.0
2007-03-09 02:49:00,91.312,91.349,91.312,91.332,215200001.0
2007-03-09 02:50:00,91.325,91.334,91.304,91.321,185599997.0
2007-03-09 02:51:00,91.322,91.348,91.322,91.346,173300001.0
2007-03-09 02:52:00,91.33,91.373,91.33,91.352,175900000.0
2007-03-09 02:53:00,91.353,91.371,91.34,91.365,204600000.0
2007-03-09 02:54:00,91.369,91.424,91.356,91.398,122000000.0
2007-03-09 02:55:00,91.404,91.425,91.394,91.421,168800000.0
2007-03-09 02:56:00,91.427,91.439,91.413,91.42,224400001.0
2007-03-09 02:57:00,91.441,91.506,91.438,91.497,251199996.0
2007-03-09 02:58:00,91.48,91.501,91.475,91.501,209099999.0
2007-03-09 02:59:00,91.508,91.51,91.481,91.481,149000001.0
2007-03-09 03:00:00,91.458,91.484,91.458,91.48,281399997.0
2007-03-09 03:01:00,91.453,91.472,91.449,91.465,106800000.0
2007-03-09 03:02:00,91.466,91.466,91.441,91.443,169400000.0
2007-03-09 03:03:00,91.435,91.457,91.425,91.445,245099999.0
2007-03-09 03:04:00,91.439,91.457,91.436,91.455,153800004.0
2007-03-09 03:05:00,91.451,91.451,91.424,91.448,182899998.0
2007-03-09 03:06:00,91.452,91.499,91.452,91.487,170399997.0
2007-03-09 03:07:00,91.496,91.504,91.455,91.455,173999999.0
2007-03-09 03:08:00,91.455,91.47,91.431,91.438,282399998.0
2007-03-09 03:09:00,91.44,91.48,91.43,91.461,247600000.0
2007-03-09 03:10:00,91.462,91.482,91.436,91.457,220000001.0
2007-03-09 03:11:00,91.456,91.465,91.439,91.451,139199999.0
2007-03-09 03:12:00,91.456,91.5,91.433,91.476,290999999.0
2007-03-09 03:13:00,91.48,91.509,91.478,91.482,141400001.0
2007-03-09 03:14:00,91.481,91.492,91.448,91.465,196200000.0
2007-03-09 03:15:00,91.462,91.487,91.461,91.487,153500001.0
2007-03-09 03:16:00,91.481,91.487,91.456,91.474,220400000.0
2007-03-09 03:17:00,91.468,91.497,91.468,91.488,135299997.0
2007-03-09 03:18:00,91.492,91.504,91.475,91.476,293600001.0
2007-03-09 03:19:00,91.475,91.497,91.471,91.487,150000003.0
2007-03-09 03:20:00,91.489,91.489,91.459,91.459,177499998.0
2007-03-09 03:21:00,91.51,91.522,91.488,91.488,135200001.0
2007-03-09 03:22:00,91.523,91.569,91.523,91.549,207800001.0
2007-03-09 03:23:00,91.587,91.594,91.551,91.551,130600000.0
2007-03-09 03:24:00,91.533,91.561,91.533,91.561,282200003.0
2007-03-09 03:25:00,91.544,91.564,91.525,91.536,292400005.0
2007-03-09 03:26:00,91.503,91.525,91.493,91.513,241400001.0
2007-03-09 03:27:00,91.497,91.497,91.453,91.465,77300000.0
2007-03-09 03:28:00,91.478,91.498,91.445,91.453,140900000.0
2007-03-09 03:29:00,91.448,91.507,91.446,91.507,254099998.0
2007-03-09 03:30:00,91.507,91.522,91.475,91.493,178800000.0
2007-03-09 03:31:00,91.485,91.485,91.429,91.451,192700000.0
2007-03-09 03:32:00,91.426,91.452,91.381,91.402,276799995.0
2007-03-09 03:33:00,91.462,91.464,91.431,91.431,296899996.0
2007-03-09 03:34:00,91.414,91.447,91.401,91.447,118999998.0
2007-03-09 03:35:00,91.438,91.467,91.435,91.442,265599999.0
2007-03-09 03:36:00,91.43,91.458,91.43,91.453,211999998.0
2007-03-09 03:37:00,91.445,91.452,91.401,91.435,263700003.0
2007-03-09 03:38:00,91.438,91.443,91.406,91.407,212499999.0
2007-03-09 03:39:00,91.44,91.44,91.392,91.417,174599998.0
2007-03-09 03:40:00,91.397,91.441,91.397,91.441,210700001.0
2007-03-09 03:41:00,91.427,91.451,91.418,91.43,187500003.0
2007-03-09 03:42:00,91.42,91.433,91.407,91.408,142799997.0
2007-03-09 03:43:00,91.442,91.457,91.406,91.406,217300000.0
2007-03-09 03:44:00,91.453,91.459,91.413,91.439,163600000.0
2007-03-09 03:45:00,91.442,91.458,91.43,91.45,171099997.0
2007-03-09 03:46:00,91.457,91.457,91.404,91.431,291499999.0
2007-03-09 03:47:00,91.456,91.456,91.404,91.428,173899998.0
2007-03-09 03:48:00,91.457,91.457,91.433,91.433,153299998.0
2007-03-09 03:49:00,91.407,91.428,91.394,91.426,90899999.0
2007-03-09 03:50:00,91.434,91.443,91.394,91.396,251200001.0
2007-03-09 03:51:00,91.433,91.447,91.402,91.432,173800000.0
2007-03-09 03:52:00,91.426,91.464,91.407,91.422,300300003.0
2007-03-09 03:53:00,91.417,91.462,91.417,91.446,202399998.0
2007-03-09 03:54:00,91.433,91.458,91.414,91.424,120000000.0
2007-03-09 03:55:00,91.405,91.43,91.405,91.429,164799998.0
2007-03-09 03:56:00,91.411,91.451,91.396,91.406,206200000.0
2007-03-09 03:57:00,91.413,91.444,91.399,91.399,198899999.0
2007-03-09 03:58:00,91.405,91.433,91.376,91.379,142900001.0
2007-03-09 03:59:00,91.37,91.43,91.355,91.413,223100000.0
2007-03-09 04:00:00,91.421,91.421,91.372,91.394,235999999.0
2007-03-09 04:01:00,91.406,91.41,91.373,91.39,189000000.0
2007-03-09 04:02:00,91.406,91.409,91.384,91.384,89499999.0
2007-03-09 04:03:00,91.393,91.403,91.374,91.401,176199998.0
2007-03-09 04:04:00,91.353,91.382,91.337,91.376,268600002.0
2007-03-09 04:05:00,91.388,91.388,91.368,91.377,151400000.0
2007-03-09 04:06:00,91.379,91.379,91.338,91.338,197600000.0
2007-03-09 04:07:00,91.357,91.378,91.342,91.348,246700001.0
2007-03-09 04:08:00,91.362,91.362,91.325,91.329,196000000.0
2007-03-09 04:09:00,91.364,91.364,91.311,91.33,164400001.0
2007-03-09 04:10:00,91.358,91.378,91.337,91.358,54900000.0
2007-03-09 04:11:00,91.365,91.387,91.351,91.375,131800000.0
2007-03-09 04:12:00,91.378,91.403,91.337,91.38,184799998.0
2007-03-09 04:13:00,91.397,91.425,91.386,91.409,312699998.0
2007-03-09 04:14:00,91.41,91.41,91.327,91.327,143099998.0
2007-03-09 04:15:00,91.37,91.397,91.355,91.37,184900000.0
2007-03-09 04:16:00,91.36,91.378,91.351,91.365,247099999.0
2007-03-09 04:17:00,91.339,91.347,91.312,91.321,235700002.0
2007-03-09 04:18:00,91.325,91.339,91.309,91.337,194200000.0
2007-03-09 04:19:00,91.327,91.353,91.315,91.347,306200001.0
2007-03-09 04:20:00,91.343,91.343,91.298,91.299,47500000.0
2007-03-09 04:21:00,91.307,91.32,91.283,91.304,227100004.0
2007-03-09 04:22:00,91.338,91.338,91.272,91.272,229700000.0
2007-03-09 04:23:00,91.302,91.337,91.291,91.337,169200002.0
2007-03-09 04:24:00,91.35,91.356,91.312,91.334,132499999.0
2007-03-09 04:25:00,91.316,91.329,91.288,91.313,225099997.0
2007-03-09 04:26:00,91.306,91.335,91.297,91.324,102100000.0
2007-03-09 04:27:00,91.343,91.357,91.325,91.345,226399998.0
2007-03-09 04:28:00,91.331,91.349,91.301,91.302,229799999.0
2007-03-09 04:29:00,91.31,91.337,91.288,91.337,161300001.0
2007-03-09 04:30:00,91.318,91.343,91.304,91.315,208700001.0
2007-03-09 04:31:00,91.332,91.362,91.32,91.345,220299998.0
2007-03-09 04:32:00,91.377,91.402,91.371,91.379,164699999.0
2007-03-09 04:33:00,91.338,91.379,91.328,91.334,309100002.0
2007-03-09 04:34:00,91.379,91.398,91.37,91.381,181199998.0
2007-03-09 04:35:00,91.364,91.395,91.357,91.395,105999999.0
2007-03-09 04:36:00,91.36,91.387,91.346,91.363,96700000.0
2007-03-09 04:37:00,91.36,91.405,91.36,91.399,112600002.0
2007-03-09 04:38:00,91.397,91.407,91.358,91.372,141500001.0
2007-03-09 04:39:00,91.365,91.365,91.342,91.346,193100001.0
2007-03-09 04:40:00,91.361,91.361,91.328,91.333,200600000.0
2007-03-09 04:41:00,91.326,91.34,91.314,91.34,251799996.0
2007-03-09 04:42:00,91.311,91.342,91.304,91.341,215800003.0
2007-03-09 04:43:00,91.342,91.362,91.327,91.336,234100000.0
2007-03-09 04:44:00,91.342,91.369,91.316,91.369,210699997.0
2007-03-09 04:45:00,91.345,91.369,91.316,91.345,184000000.0
2007-03-09 04:46:00,91.309,91.376,91.309,91.376,125599997.0
2007-03-09 04:47:00,91.364,91.393,91.343,91.387,264200000.0
2007-03-09 04:48:00,91.389,91.389,91.346,91.367,145100001.0
2007-03-09 04:49:00,91.351,91.387,91.348,91.387,133200001.0
2007-03-09 04:50:00,91.336,91.387,91.336,91.376,134699998.0
2007-03-09 04:51:00,91.355,91.378,91.337,91.353,174700003.0
2007-03-09 04:52:00,91.356,91.356,91.323,91.324,176500000.0
2007-03-09 04:53:00,91.33,91.33,91.295,91.296,214500000.0
2007-03-09 04:54:00,91.309,91.329,91.292,91.312,210799999.0
2007-03-09 04:55:00,91.318,91.327,91.298,91.305,180700001.0
2007-03-09 04:56:00,91.333,91.345,91.321,91.33,196800001.0
2007-03-09 04:57:00,91.312,91.337,91.29,91.31,195900003.0
2007-03-09 04:58:00,91.333,91.333,91.266,91.266,148600000.0
2007-03-09 04:59:00,91.314,91.335,91.297,91.332,177400001.0
2007-03-09 05:00:00,91.323,91.337,91.311,91.335,219499998.0
2007-03-09 05:01:00,91.305,91.336,91.298,91.329,200600001.0
2007-03-09 05:02:00,91.33,91.345,91.295,91.333,116499999.0
2007-03-09 05:03:00,91.334,91.338,91.296,91.323,197400000.0
2007-03-09 05:04:00,91.335,91.347,91.319,91.33,259099998.0
2007-03-09 05:05:00,91.294,91.331,91.279,91.331,210000000.0
2007-03-09 05:06:00,91.341,91.342,91.311,91.311,237499999.0
2007-03-09 05:07:00,91.338,91.338,91.311,91.311,163400002.0
2007-03-09 05:08:00,91.312,91.35,91.309,91.346,214599998.0
2007-03-09 05:09:00,91.342,91.355,91.332,91.355,208700003.0
2007-03-09 05:10:00,91.317,91.339,91.313,91.338,242899998.0
2007-03-09 05:11:00,91.32,91.343,91.288,91.288,313899999.0
2007-03-09 05:12:00,91.316,91.322,91.293,91.304,171499998.0
2007-03-09 05:13:00,91.323,91.336,91.305,91.322,186899998.0
2007-03-09 05:14:00,91.293,91.333,91.287,91.325,181800000.0
2007-03-09 05:15:00,91.313,91.329,91.291,91.329,295200001.0
2007-03-09 05:16:00,91.311,91.329,91.272,91.282,183599999.0
2007-03-09 05:17:00,91.303,91.34,91.291,91.338,229199998.0
2007-03-09 05:18:00,91.314,91.332,91.31,91.329,137799998.0
2007-03-09 05:19:00,91.3,91.32,91.261,91.272,93599999.0
2007-03-09 05:20:00,91.318,91.322,91.259,91.259,85899999.0
2007-03-09 05:21:00,91.283,91.322,91.281,91.322,156700000.0
2007-03-09 05:22:00,91.319,91.334,91.305,91.321,262900001.0
2007-03-09 05:23:00,91.325,91.325,91.296,91.296,202699995.0
2007-03-09 05:24:00,91.316,91.323,91.301,91.303,139300000.0
2007-03-09 05:25:00,91.312,91.322,91.296,91.308,153600000.0
2007-03-09 05:26:00,91.294,91.312,91.289,91.309,148600000.0
2007-03-09 05:27:00,91.305,91.332,91.285,91.325,74500002.0
2007-03-09 05:28:00,91.315,91.331,91.259,91.29,144600001.0
2007-03-09 05:29:00,91.299,91.333,91.299,91.329,253699996.0
2007-03-09 05:30:00,91.321,91.321,91.27,91.27,250299999.0
2007-03-09 05:31:00,91.293,91.325,91.293,91.302,161299996.0
2007-03-09 05:32:00,91.3,91.309,91.264,91.283,178199998.0
2007-03-09 05:33:00,91.29,91.322,91.278,91.318,203699999.0
2007-03-09 05:34:00,91.27,91.31,91.26,91.31,258599998.0
2007-03-09 05:35:00,91.305,91.305,91.25,91.253,168199998.0
2007-03-09 05:36:00,91.296,91.326,91.294,91.317,148500000.0
2007-03-09 05:37:00,91.293,91.325,91.293,91.318,254599999.0
2007-03-09 05:38:00,91.309,91.329,91.297,91.329,258099996.0
2007-03-09 05:39:00,91.326,91.329,91.306,91.329,145700001.0
2007-03-09 05:40:00,91.302,91.321,91.281,91.289,162000003.0
2007-03-09 05:41:00,91.332,91.337,91.312,91.317,315099999.0
2007-03-09 05:42:00,91.327,91.343,91.317,91.335,125400001.0
2007-03-09 05:43:00,91.321,91.355,91.319,91.355,141499999.0
2007-03-09 05:44:00,91.35,91.355,91.306,91.319,122500001.0
2007-03-09 05:45:00,91.358,91.381,91.34,91.367,164299999.0
2007-03-09 05:46:00,91.361,91.396,91.361,91.388,106700000.0
2007-03-09 05:47:00,91.377,91.412,91.37,91.412,139000002.0
2007-03-09 05:48:00,91.411,91.436,91.4,91.435,216999999.0
2007-03-09 05:49:00,91.37,91.469,91.369,91.436,217900000.0
2007-03-09 05:50:00,91.466,91.469,91.427,91.427,234999999.0
2007-03-09 05:51:00,91.409,91.454,91.399,91.454,116199999.0
2007-03-09 05:52:00,91.455,91.456,91.42,91.436,267699996.0
2007-03-09 05:53:00,91.429,91.453,91.417,91.437,183599998.0
2007-03-09 05:54:00,91.438,91.448,91.387,91.387,126100000.0
2007-03-09 05:55:00,91.405,91.412,91.383,91.383,221499999.0
2007-03-09 05:56:00,91.39,91.395,91.352,91.374,128899999.0
2007-03-09 05:57:00,91.371,91.39,91.33,91.358,155100000.0
2007-03-09 05:58:00,91.357,91.357,91.31,91.318,104999999.0
2007-03-09 05:59:00,91.337,91.372,91.326,91.372,167900002.0
2007-03-09 06:00:00,91.35,91.375,91.318,91.333,322400001.0
2007-03-09 06:01:00,91.376,91.395,91.367,91.393,241100005.0
2007-03-09 06:02:00,91.394,91.406,91.376,91.385,130800001.0
2007-03-09 06:03:00,91.367,91.384,91.341,91.361,231800000.0
2007-03-09 06:04:00,91.346,91.366,91.314,91.358,223199999.0
2007-03-09 06:05:00,91.361,91.377,91.35,91.369,170500000.0
2007-03-09 06:06:00,91.348,91.386,91.348,91.386,164099995.0
2007-03-09 06:07:00,91.391,91.397,91.377,91.377,262800002.0
2007-03-09 06:08:00,91.41,91.41,91.369,91.391,175100000.0
2007-03-09 06:09:00,91.36,91.385,91.357,91.385,213100004.0
2007-03-09 06:10:00,91.363,91.383,91.355,91.362,133500000.0
2007-03-09 06:11:00,91.373,91.373,91.341,91.346,124500001.0
2007-03-09 06:12:00,91.344,91.361,91.333,91.351,147499998.0
2007-03-09 06:13:00,91.327,91.345,91.285,91.325,196799999.0
2007-03-09 06:14:00,91.332,91.35,91.312,91.33,226200001.0
2007-03-09 06:15:00,91.331,91.359,91.331,91.349,128800000.0
2007-03-09 06:16:00,91.328,91.347,91.29,91.298,206400000.0
2007-03-09 06:17:00,91.33,91.346,91.304,91.32,199499999.0
2007-03-09 06:18:00,91.336,91.354,91.277,91.292,223200000.0
2007-03-09 06:19:00,91.345,91.361,91.329,91.332,176400003.0
2007-03-09 06:20:00,91.356,91.356,91.322,91.333,234600000.0
2007-03-09 06:21:00,91.335,91.366,91.332,91.366,189900000.0
2007-03-09 06:22:00,91.361,91.361,91.292,91.321,206399998.0
2007-03-09 06:23:00,91.357,91.357,91.306,91.319,131600000.0
2007-03-09 06:24:00,91.328,91.349,91.296,91.339,243000002.0
2007-03-09 06:25:00,91.34,91.355,91.326,91.34,229200000.0
2007-03-09 06:26:00,91.321,91.321,91.296,91.306,116799998.0
2007-03-09 06:27:00,91.292,91.321,91.282,91.291,147999998.0
2007-03-09 06:28:00,91.304,91.333,91.283,91.307,148900001.0
2007-03-09 06:29:00,91.288,91.325,91.277,91.313,197900000.0
2007-03-09 06:30:00,91.319,91.329,91.296,91.3,195400004.0
2007-03-09 06:31:00,91.313,91.332,91.303,91.323,175499999.0
2007-03-09 06:32:00,91.306,91.315,91.28,91.291,204799996.0
2007-03-09 06:33:00,91.313,91.328,91.289,91.3,236000003.0
2007-03-09 06:34:00,91.285,91.341,91.263,91.338,260600000.0
2007-03-09 06:35:00,91.331,91.332,91.283,91.292,152600000.0
2007-03-09 06:36:00,91.301,91.331,91.286,91.309,115700000.0
2007-03-09 06:37:00,91.348,91.353,91.303,91.315,188099999.0
2007-03-09 06:38:00,91.363,91.363,91.329,91.34,222400002.0
2007-03-09 06:39:00,91.324,91.346,91.303,91.336,146600001.0
2007-03-09 06:40:00,91.319,91.355,91.306,91.332,229600003.0
2007-03-09 06:41:00,91.305,91.339,91.286,91.32,182799999.0
2007-03-09 06:42:00,91.298,91.328,91.267,91.291,246000002.0
2007-03-09 06:43:00,91.295,91.339,91.279,91.318,254400000.0
2007-03-09 06:44:00,91.325,91.336,91.291,91.314,120399999.0
2007-03-09 06:45:00,91.303,91.343,91.273,91.336,208899998.0
2007-03-09 06:46:00,91.33,91.33,91.279,91.279,177800002.0
2007-03-09 06:47:00,91.294,91.336,91.286,91.314,145899999.0
2007-03-09 06:48:00,91.312,91.338,91.312,91.331,226700000.0
2007-03-09 06:49:00,91.317,91.341,91.313,91.334,249599999.0
2007-03-09 06:50:00,91.325,91.333,91.306,91.318,190800003.0
2007-03-09 06:51:00,91.335,91.335,91.309,91.315,172499999.0
2007-03-09 06:52:00,91.326,91.334,91.295,91.298,203499997.0
2007-03-09 06:53:00,91.242,91.283,91.229,91.237,170999999.0
2007-03-09 06:54:00,91.264,91.312,91.247,91.312,179799999.0
2007-03-09 06:55:00,91.319,91.332,91.307,91.313,173899999.0
2007-03-09 06:56:00,91.314,91.347,91.305,91.347,247099998.0
2007-03-09 06:57:00,91.305,91.35,91.299,91.331,79700000.0
2007-03-09 06:58:00,91.332,91.356,91.317,91.352,276500000.0
2007-03-09 06:59:00,91.344,91.358,91.31,91.318,229300002.0
2007-03-09 07:00:00,91.303,91.331,91.287,91.291,188499999.0
2007-03-09 07:01:00,91.321,91.346,91.316,91.329,208999997.0
2007-03-09 07:02:00,91.311,91.335,91.307,91.332,278800002.0
2007-03-09 07:03:00,91.313,91.317,91.275,91.284,213700001.0
2007-03-09 07:04:00,91.344,91.348,91.285,91.285,140600001.0
2007-03-09 07:05:00,91.323,91.364,91.311,91.347,210900001.0
2007-03-09 07:06:00,91.331,91.363,91.33,91.345,234600000.0
2007-03-09 07:07:00,91.355,91.361,91.305,91.342,181600001.0
2007-03-09 07:08:00,91.358,91.358,91.315,91.325,148399998.0
2007-03-09 07:09:00,91.341,91.352,91.318,91.318,187399998.0
2007-03-09 07:10:00,91.303,91.34,91.283,91.293,206300001.0
2007-03-09 07:11:00,91.351,91.371,91.344,91.357,126399999.0
2007-03-09 07:12:00,91.343,91.367,91.325,91.35,158500002.0
2007-03-09 07:13:00,91.313,91.35,91.3,91.35,188500000.0
2007-03-09 07:14:00,91.367,91.367,91.301,91.301,164300001.0
2007-03-09 07:15:00,91.316,91.362,91.304,91.362,211899999.0
2007-03-09 07:16:00,91.356,91.371,91.321,91.355,291200003.0
2007-03-09 07:17:00,91.352,91.352,91.32,91.324,99000000.0
2007-03-09 07:18:00,91.352,91.352,91.296,91.303,136799999.0
2007-03-09 07:19:00,91.328,91.331,91.295,91.309,274900002.0
2007-03-09 07:20:00,91.3,91.316,91.279,91.292,175399998.0
2007-03-09 07:21:00,91.299,91.333,91.291,91.32,144900000.0
2007-03-09 07:22:00,91.322,91.322,91.282,91.289,67800001.0
2007-03-09 07:23:00,91.303,91.314,91.275,91.275,162000002.0
2007-03-09 07:24:00,91.333,91.339,91.293,91.325,172099999.0
2007-03-09 07:25:00,91.314,91.333,91.314,91.331,420899999.0
2007-03-09 07:26:00,91.316,91.333,91.283,91.328,259800000.0
2007-03-09 07:27:00,91.334,91.337,91.312,91.33,155800002.0
2007-03-09 07:28:00,91.292,91.314,91.269,91.286,209199998.0
2007-03-09 07:29:00,91.323,91.323,91.298,91.3,129899999.0
2007-03-09 07:30:00,91.29,91.32,91.263,91.27,196599999.0
2007-03-09 07:31:00,91.318,91.33,91.301,91.309,120099999.0
2007-03-09 07:32:00,91.273,91.328,91.273,91.328,179799998.0
2007-03-09 07:33:00,91.3,91.327,91.287,91.307,200500001.0
2007-03-09 07:34:00,91.347,91.361,91.334,91.34,115499999.0
2007-03-09 07:35:00,91.358,91.38,91.342,91.36,291599998.0
2007-03-09 07:36:00,91.395,91.395,91.323,91.349,217400000.0
2007-03-09 07:37:00,91.371,91.373,91.33,91.358,125200000.0
2007-03-09 07:38:00,91.339,91.37,91.339,91.364,235700004.0
2007-03-09 07:39:00,91.36,91.36,91.322,91.327,140100000.0
2007-03-09 07:40:00,91.355,91.355,91.31,91.329,159900002.0
2007-03-09 07:41:00,91.326,91.33,91.297,91.309,157899998.0
2007-03-09 07:42:00,91.308,91.334,91.275,91.285,203900001.0
2007-03-09 07:43:00,91.334,91.352,91.325,91.352,120500000.0
2007-03-09 07:44:00,91.361,91.367,91.339,91.35,147700002.0
2007-03-09 07:45:00,91.345,91.366,91.329,91.344,154899998.0
2007-03-09 07:46:00,91.325,91.391,91.325,91.391,174199998.0
2007-03-09 07:47:00,91.389,91.391,91.355,91.373,232500000.0
2007-03-09 07:48:00,91.352,91.39,91.336,91.384,308899999.0
2007-03-09 07:49:00,91.389,91.399,91.371,91.38,268600002.0
2007-03-09 07:50:00,91.415,91.445,91.383,91.415,202299996.0
2007-03-09 07:51:00,91.437,91.457,91.421,91.426,177900001.0
2007-03-09 07:52:00,91.429,91.45,91.401,91.428,148499999.0
2007-03-09 07:53:00,91.448,91.479,91.421,91.467,117399999.0
2007-03-09 07:54:00,91.465,91.481,91.442,91.458,190799999.0
2007-03-09 07:55:00,91.483,91.488,91.464,91.475,286599997.0
2007-03-09 07:56:00,91.486,91.49,91.458,91.47,168999999.0
2007-03-09 07:57:00,91.451,91.491,91.444,91.491,129799999.0
2007-03-09 07:58:00,91.489,91.526,91.489,91.518,114199999.0
2007-03-09 07:59:00,91.496,91.542,91.496,91.542,169699998.0
2007-03-09 08:00:00,91.502,91.523,91.451,91.463,115599997.0
2007-03-09 08:01:00,91.468,91.513,91.452,91.489,182999999.0
2007-03-09 08:02:00,91.521,91.542,91.504,91.523,114500000.0
2007-03-09 08:03:00,91.533,91.556,91.525,91.546,238700003.0
2007-03-09 08:04:00,91.503,91.539,91.491,91.499,138200000.0
2007-03-09 08:05:00,91.521,91.521,91.485,91.491,201399998.0
2007-03-09 08:06:00,91.497,91.531,91.497,91.531,217399996.0
2007-03-09 08:07:00,91.542,91.542,91.511,91.511,262200001.0
2007-03-09 08:08:00,91.544,91.565,91.534,91.547,130199997.0
2007-03-09 08:09:00,91.539,91.562,91.521,91.525,177200002.0
2007-03-09 08:10:00,91.518,91.554,91.506,91.539,243800001.0
2007-03-09 08:11:00,91.525,91.557,91.525,91.551,156699997.0
2007-03-09 08:12:00,91.529,91.559,91.521,91.537,174299999.0
2007-03-09 08:13:00,91.525,91.531,91.468,91.468,257299997.0
2007-03-09 08:14:00,91.49,91.519,91.49,91.5,188600000.0
2007-03-09 08:15:00,91.483,91.507,91.455,91.476,157200002.0
2007-03-09 08:16:00,91.447,91.474,91.444,91.463,209799999.0
2007-03-09 08:17:00,91.444,91.462,91.43,91.45,209299999.0
2007-03-09 08:18:00,91.462,91.464,91.436,91.441,176400000.0
2007-03-09 08:19:00,91.428,91.446,91.403,91.412,179599998.0
2007-03-09 08:20:00,91.434,91.446,91.406,91.428,191100004.0
2007-03-09 08:21:00,91.416,91.432,91.386,91.418,307599999.0
2007-03-09 08:22:00,91.387,91.423,91.385,91.423,84400002.0
2007-03-09 08:23:00,91.41,91.437,91.408,91.413,177500000.0
2007-03-09 08:24:00,91.41,91.419,91.397,91.405,141100000.0
2007-03-09 08:25:00,91.369,91.406,91.369,91.391,162300003.0
2007-03-09 08:26:00,91.372,91.389,91.357,91.376,118900000.0
2007-03-09 08:27:00,91.331,91.371,91.316,91.345,127800001.0
2007-03-09 08:28:00,91.348,91.44,91.348,91.389,305499999.0
2007-03-09 08:29:00,91.313,91.389,91.307,91.389,180399997.0
2007-03-09 08:30:00,91.348,91.373,91.334,91.353,197599999.0
2007-03-09 08:31:00,91.361,91.387,91.358,91.383,196300001.0
2007-03-09 08:32:00,91.362,91.385,91.346,91.378,151000002.0
2007-03-09 08:33:00,91.359,91.389,91.342,91.389,231400000.0
2007-03-09 08:34:00,91.362,91.402,91.357,91.391,243300002.0
2007-03-09 08:35:00,91.373,91.402,91.367,91.402,141700001.0
2007-03-09 08:36:00,91.402,91.419,91.39,91.41,144499999.0
2007-03-09 08:37:00,91.413,91.425,91.382,91.401,156999997.0
2007-03-09 08:38:00,91.41,91.423,91.392,91.42,258900004.0
2007-03-09 08:39:00,91.408,91.431,91.387,91.408,325400001.0
2007-03-09 08:40:00,91.413,91.432,91.411,91.432,297300001.0
2007-03-09 08:41:00,91.393,91.416,91.38,91.416,127500000.0
2007-03-09 08:42:00,91.419,91.455,91.419,91.455,107300002.0
2007-03-09 08:43:00,91.403,91.476,91.402,91.476,189199998.0
2007-03-09 08:44:00,91.485,91.49,91.427,91.465,254700000.0
2007-03-09 08:45:00,91.485,91.5,91.461,91.482,181600000.0
2007-03-09 08:46:00,91.458,91.499,91.458,91.491,125200002.0
2007-03-09 08:47:00,91.442,91.488,91.442,91.488,237600000.0
2007-03-09 08:48:00,91.472,91.498,91.456,91.498,159200001.0
2007-03-09 08:49:00,91.507,91.508,91.462,91.478,200599999.0
2007-03-09 08:50:00,91.49,91.515,91.474,91.515,111899998.0
2007-03-09 08:51:00,91.53,91.539,91.487,91.487,288300000.0
2007-03-09 08:52:00,91.519,91.568,91.519,91.568,138600000.0
2007-03-09 08:53:00,91.546,91.557,91.512,91.525,253899999.0
2007-03-09 08:54:00,91.515,91.535,91.496,91.521,190000001.0
2007-03-09 08:55:00,91.538,91.54,91.512,91.533,137000000.0
2007-03-09 08:56:00,91.529,91.529,91.497,91.497,172599998.0
2007-03-09 08:57:00,91.491,91.5,91.47,91.478,182200003.0
2007-03-09 08:58:00,91.492,91.506,91.465,91.482,149199998.0
2007-03-09 08:59:00,91.53,91.544,91.521,91.525,208499998.0
2007-03-09 09:00:00,91.518,91.54,91.517,91.529,369400001.0
2007-03-09 09:01:00,91.514,91.524,91.489,91.493,113100000.0
2007-03-09 09:02:00,91.533,91.533,91.51,91.51,125900000.0
2007-03-09 09:03:00,91.506,91.529,91.506,91.528,199800000.0
2007-03-09 09:04:00,91.5,91.519,91.462,91.501,261699999.0
2007-03-09 09:05:00,91.522,91.528,91.496,91.5,228199999.0
2007-03-09 09:06:00,91.506,91.522,91.5,91.522,211299997.0
2007-03-09 09:07:00,91.516,91.523,91.494,91.505,214700000.0
2007-03-09 09:08:00,91.53,91.53,91.473,91.475,158500002.0
2007-03-09 09:09:00,91.477,91.508,91.45,91.491,211599996.0
2007-03-09 09:10:00,91.516,91.521,91.492,91.503,196600004.0
2007-03-09 09:11:00,91.51,91.51,91.459,91.469,147200000.0
2007-03-09 09:12:00,91.49,91.496,91.466,91.47,227700001.0
2007-03-09 09:13:00,91.5,91.515,91.489,91.496,196600000.0
2007-03-09 09:14:00,91.512,91.512,91.485,91.485,178100000.0
2007-03-09 09:15:00,91.5,91.5,91.48,91.48,135000001.0
2007-03-09 09:16:00,91.481,91.481,91.438,91.441,113400000.0
2007-03-09 09:17:00,91.49,91.498,91.473,91.486,183800000.0
2007-03-09 09:18:00,91.474,91.492,91.46,91.475,98199998.0
2007-03-09 09:19:00,91.459,91.48,91.424,91.447,155700000.0
2007-03-09 09:20:00,91.453,91.478,91.435,91.478,178600000.0
2007-03-09 09:21:00,91.494,91.494,91.467,91.47,100999999.0
2007-03-09 09:22:00,91.49,91.506,91.45,91.467,179600000.0
2007-03-09 09:23:00,91.462,91.471,91.444,91.454,122800000.0
2007-03-09 09:24:00,91.449,91.469,91.427,91.467,116000002.0
2007-03-09 09:25:00,91.445,91.463,91.418,91.451,204599996.0
2007-03-09 09:26:00,91.459,91.459,91.416,91.423,358399999.0
2007-03-09 09:27:00,91.435,91.453,91.416,91.443,213399998.0
2007-03-09 09:28:00,91.406,91.463,91.398,91.463,167300000.0
2007-03-09 09:29:00,91.44,91.472,91.429,91.443,185199999.0
2007-03-09 09:30:00,91.433,91.453,91.411,91.43,170400000.0
2007-03-09 09:31:00,91.442,91.45,91.408,91.417,144599999.0
2007-03-09 09:32:00,91.43,91.44,91.412,91.427,169899999.0
2007-03-09 09:33:00,91.412,91.451,91.412,91.451,131800000.0
2007-03-09 09:34:00,91.435,91.457,91.412,91.412,180799999.0
2007-03-09 09:35:00,91.423,91.456,91.408,91.435,135900002.0
2007-03-09 09:36:00,91.464,91.49,91.455,91.466,106000000.0
2007-03-09 09:37:00,91.471,91.488,91.443,91.475,193699999.0
2007-03-09 09:38:00,91.487,91.493,91.461,91.463,162699996.0
2007-03-09 09:39:00,91.465,91.466,91.437,91.453,105299999.0
2007-03-09 09:40:00,91.463,91.476,91.435,91.435,143600000.0
2007-03-09 09:41:00,91.452,91.493,91.452,91.486,131200000.0
2007-03-09 09:42:00,91.468,91.483,91.446,91.457,309800000.0
2007-03-09 09:43:00,91.469,91.469,91.424,91.431,211900000.0
2007-03-09 09:44:00,91.459,91.467,91.429,91.465,160400000.0
2007-03-09 09:45:00,91.466,91.474,91.447,91.453,153999999.0
2007-03-09 09:46:00,91.443,91.467,91.437,91.463,232799998.0
2007-03-09 09:47:00,91.457,91.457,91.407,91.407,168200001.0
2007-03-09 09:48:00,91.452,91.47,91.445,91.45,213100005.0
2007-03-09 09:49:00,91.468,91.468,91.424,91.427,147100000.0
2007-03-09 09:50:00,91.447,91.459,91.433,91.444,344799997.0
2007-03-09 09:51:00,91.432,91.475,91.431,91.457,250999998.0
2007-03-09 09:52:00,91.425,91.458,91.425,91.458,103000002.0
2007-03-09 09:53:00,91.454,91.475,91.429,91.475,367999999.0
2007-03-09 09:54:00,91.444,91.465,91.434,91.45,186300001.0
2007-03-09 09:55:00,91.437,91.462,91.423,91.423,193299999.0
2007-03-09 09:56:00,91.436,91.46,91.432,91.45,154499998.0
2007-03-09 09:57:00,91.431,91.434,91.404,91.416,224900001.0
2007-03-09 09:58:00,91.397,91.432,91.386,91.409,215600001.0
2007-03-09 09:59:00,91.417,91.435,91.387,91.415,166500001.0
2007-03-09 10:00:00,91.438,91.467,91.42,91.449,183099999.0
2007-03-09 10:01:00,91.453,91.453,91.395,91.396,84500000.0
2007-03-09 10:02:00,91.434,91.438,91.401,91.401,187599997.0
2007-03-09 10:03:00,91.423,91.446,91.389,91.395,264299999.0
2007-03-09 10:04:00,91.421,91.441,91.41,91.425,158200000.0
2007-03-09 10:05:00,91.397,91.415,91.389,91.413,196699996.0
2007-03-09 10:06:00,91.385,91.42,91.385,91.42,257900001.0
2007-03-09 10:07:00,91.416,91.416,91.353,91.384,227200001.0
2007-03-09 10:08:00,91.43,91.43,91.362,91.362,260299997.0
2007-03-09 10:09:00,91.378,91.415,91.365,91.414,104599999.0
2007-03-09 10:10:00,91.429,91.429,91.391,91.391,218000004.0
2007-03-09 10:11:00,91.371,91.397,91.328,91.339,127699999.0
2007-03-09 10:12:00,91.387,91.401,91.371,91.391,206099994.0
2007-03-09 10:13:00,91.393,91.412,91.375,91.407,271200005.0
2007-03-09 10:14:00,91.379,91.397,91.364,91.38,214200002.0
2007-03-09 10:15:00,91.352,91.359,91.328,91.341,134199998.0
2007-03-09 10:16:00,91.346,91.377,91.338,91.367,108199999.0
2007-03-09 10:17:00,91.366,91.37,91.337,91.344,231500002.0
2007-03-09 10:18:00,91.365,91.387,91.356,91.366,115800000.0
2007-03-09 10:19:00,91.353,91.376,91.344,91.362,121200000.0
2007-03-09 10:20:00,91.346,91.373,91.345,91.349,205399998.0
2007-03-09 10:21:00,91.341,91.357,91.318,91.324,141099998.0
2007-03-09 10:22:00,91.35,91.35,91.291,91.318,204699998.0
2007-03-09 10:23:00,91.324,91.359,91.308,91.35,116500001.0
2007-03-09 10:24:00,91.363,91.364,91.33,91.33,247099996.0
2007-03-09 10:25:00,91.348,91.368,91.327,91.356,272699998.0
2007-03-09 10:26:00,91.308,91.349,91.307,91.328,193200002.0
2007-03-09 10:27:00,91.299,91.364,91.299,91.346,309800001.0
2007-03-09 10:28:00,91.349,91.352,91.313,91.35,261599997.0
2007-03-09 10:29:00,91.314,91.366,91.301,91.343,356900001.0
2007-03-09 10:30:00,91.357,91.372,91.341,91.341,207700000.0
2007-03-09 10:31:00,91.355,91.355,91.312,91.329,240699999.0
2007-03-09 10:32:00,91.3,91.361,91.299,91.339,177099999.0
2007-03-09 10:33:00,91.315,91.338,91.296,91.325,75000000.0
2007-03-09 10:34:00,91.325,91.35,91.306,91.314,149199997.0
2007-03-09 10:35:00,91.332,91.355,91.322,91.347,305100000.0
2007-03-09 10:36:00,91.344,91.358,91.328,91.338,156400002.0
2007-03-09 10:37:00,91.36,91.36,91.337,91.338,69799999.0
2007-03-09 10:38:00,91.352,91.361,91.33,91.331,178300000.0
2007-03-09 10:39:00,91.35,91.385,91.345,91.385,203100001.0
2007-03-09 10:40:00,91.392,91.481,91.386,91.458,134200002.0
2007-03-09 10:41:00,91.502,91.504,91.465,91.465,331099996.0
2007-03-09 10:42:00,91.461,91.478,91.453,91.465,242699997.0
2007-03-09 10:43:00,91.44,91.472,91.429,91.438,247199996.0
2007-03-09 10:44:00,91.434,91.453,91.416,91.424,311099999.0
2007-03-09 10:45:00,91.439,91.471,91.429,91.45,202999999.0
2007-03-09 10:46:00,91.469,91.53,91.469,91.53,111199999.0
2007-03-09 10:47:00,91.52,91.533,91.499,91.505,151799999.0
2007-03-09 10:48:00,91.525,91.528,91.491,91.491,308399998.0
2007-03-09 10:49:00,91.479,91.495,91.461,91.487,162299999.0
2007-03-09 10:50:00,91.498,91.505,91.448,91.448,243400001.0
2007-03-09 10:51:00,91.483,91.498,91.47,91.47,168600000.0
2007-03-09 10:52:00,91.498,91.515,91.481,91.481,273199998.0
2007-03-09 10:53:00,91.503,91.519,91.49,91.49,239599999.0
2007-03-09 10:54:00,91.484,91.505,91.465,91.484,125900001.0
2007-03-09 10:55:00,91.48,91.48,91.433,91.446,290200003.0
2007-03-09 10:56:00,91.467,91.487,91.453,91.487,198700002.0
2007-03-09 10:57:00,91.427,91.484,91.427,91.468,260799998.0
2007-03-09 10:58:00,91.453,91.475,91.448,91.464,184099999.0
2007-03-09 10:59:00,91.454,91.454,91.406,91.412,237599998.0
2007-03-09 11:00:00,91.413,91.415,91.357,91.389,211799997.0
2007-03-09 11:01:00,91.434,91.434,91.387,91.387,285099997.0
2007-03-09 11:02:00,91.407,91.431,91.4,91.426,233099999.0
2007-03-09 11:03:00,91.414,91.435,91.396,91.416,249599997.0
2007-03-09 11:04:00,91.391,91.412,91.381,91.393,139600001.0
2007-03-09 11:05:00,91.382,91.417,91.359,91.393,204199997.0
2007-03-09 11:06:00,91.415,91.415,91.37,91.375,207600002.0
2007-03-09 11:07:00,91.377,91.392,91.359,91.375,300499998.0
2007-03-09 11:08:00,91.367,91.412,91.359,91.412,97900000.0
2007-03-09 11:09:00,91.435,91.442,91.407,91.409,244500002.0
2007-03-09 11:10:00,91.409,91.436,91.409,91.416,250800000.0
2007-03-09 11:11:00,91.399,91.431,91.389,91.397,199199995.0
2007-03-09 11:12:00,91.415,91.423,91.395,91.404,244599997.0
2007-03-09 11:13:00,91.396,91.408,91.38,91.399,266899998.0
2007-03-09 11:14:00,91.38,91.407,91.367,91.405,147800001.0
2007-03-09 11:15:00,91.398,91.417,91.373,91.417,157499998.0
2007-03-09 11:16:00,91.391,91.405,91.365,91.387,132300000.0
2007-03-09 11:17:00,91.393,91.423,91.378,91.423,194500000.0
2007-03-09 11:18:00,91.411,91.427,91.387,91.4,137199999.0
2007-03-09 11:19:00,91.442,91.453,91.399,91.418,221299998.0
2007-03-09 11:20:00,91.443,91.475,91.431,91.475,221800001.0
2007-03-09 11:21:00,91.472,91.492,91.463,91.484,177199998.0
2007-03-09 11:22:00,91.497,91.504,91.452,91.452,320399996.0
2007-03-09 11:23:00,91.497,91.522,91.495,91.509,90899999.0
2007-03-09 11:24:00,91.483,91.514,91.469,91.481,305200001.0
2007-03-09 11:25:00,91.508,91.528,91.487,91.528,219999999.0
2007-03-09 11:26:00,91.527,91.546,91.524,91.54,162100000.0
2007-03-09 11:27:00,91.528,91.528,91.502,91.502,120300001.0
2007-03-09 11:28:00,91.506,91.516,91.469,91.506,185999999.0
2007-03-09 11:29:00,91.512,91.512,91.469,91.489,253900000.0
2007-03-09 11:30:00,91.498,91.512,91.461,91.486,201899996.0
2007-03-09 11:31:00,91.491,91.494,91.467,91.468,193099998.0
2007-03-09 11:32:00,91.437,91.469,91.437,91.458,203400001.0
2007-03-09 11:33:00,91.443,91.47,91.442,91.47,232800000.0
2007-03-09 11:34:00,91.445,91.46,91.425,91.443,131299999.0
2007-03-09 11:35:00,91.458,91.482,91.451,91.469,175900000.0
2007-03-09 11:36:00,91.483,91.483,91.423,91.436,214899998.0
2007-03-09 11:37:00,91.45,91.45,91.416,91.418,173500002.0
2007-03-09 11:38:00,91.405,91.411,91.375,91.397,233300000.0
2007-03-09 11:39:00,91.408,91.432,91.398,91.418,168300000.0
2007-03-09 11:40:00,91.396,91.442,91.396,91.411,121499999.0
2007-03-09 11:41:00,91.381,91.421,91.378,91.418,211500000.0
2007-03-09 11:42:00,91.425,91.43,91.4,91.4,323299998.0
2007-03-09 11:43:00,91.42,91.432,91.378,91.387,142400000.0
2007-03-09 11:44:00,91.405,91.421,91.383,91.398,133300002.0
2007-03-09 11:45:00,91.435,91.453,91.402,91.433,181299999.0
2007-03-09 11:46:00,91.439,91.439,91.383,91.403,325799999.0
2007-03-09 11:47:00,91.36,91.422,91.36,91.409,278400000.0
2007-03-09 11:48:00,91.421,91.421,91.369,91.374,145299998.0
2007-03-09 11:49:00,91.375,91.41,91.346,91.41,231600002.0
2007-03-09 11:50:00,91.419,91.429,91.406,91.426,181799997.0
2007-03-09 11:51:00,91.438,91.456,91.425,91.43,356600002.0
2007-03-09 11:52:00,91.409,91.429,91.392,91.411,236800002.0
2007-03-09 11:53:00,91.408,91.408,91.374,91.384,134599999.0
2007-03-09 11:54:00,91.38,91.403,91.353,91.395,195100001.0
2007-03-09 11:55:00,91.376,91.4,91.323,91.334,179800000.0
2007-03-09 11:56:00,91.393,91.401,91.378,91.378,249800001.0
2007-03-09 11:57:00,91.4,91.404,91.366,91.366,186199997.0
2007-03-09 11:58:00,91.372,91.411,91.357,91.385,269000001.0
2007-03-09 11:59:00,91.365,91.404,91.351,91.404,276000000.0
2007-03-09 12:00:00,91.403,91.421,91.378,91.403,209799999.0
2007-03-09 12:01:00,91.421,91.427,91.403,91.403,138599999.0
2007-03-09 12:02:00,91.415,91.444,91.41,91.417,206600001.0
2007-03-09 12:03:00,91.419,91.433,91.399,91.433,137200001.0
2007-03-09 12:04:00,91.428,91.461,91.428,91.461,115500000.0
2007-03-09 12:05:00,91.467,91.482,91.455,91.455,145200001.0
2007-03-09 12:06:00,91.455,91.476,91.424,91.473,135200000.0
2007-03-09 12:07:00,91.458,91.504,91.396,91.48,310700001.0
2007-03-09 12:08:00,91.512,91.542,91.502,91.523,148399999.0
2007-03-09 12:09:00,91.53,91.53,91.508,91.514,150999999.0
2007-03-09 12:10:00,91.501,91.534,91.49,91.5,187899999.0
2007-03-09 12:11:00,91.503,91.531,91.502,91.516,170500002.0
2007-03-09 12:12:00,91.506,91.518,91.5,91.518,101400000.0
2007-03-09 12:13:00,91.497,91.497,91.465,91.465,201799998.0
2007-03-09 12:14:00,91.498,91.529,91.498,91.529,239000003.0
2007-03-09 12:15:00,91.529,91.544,91.515,91.535,168599999.0
2007-03-09 12:16:00,91.499,91.536,91.499,91.532,270099998.0
2007-03-09 12:17:00,91.533,91.553,91.525,91.55,225099998.0
2007-03-09 12:18:00,91.541,91.541,91.487,91.508,263699997.0
2007-03-09 12:19:00,91.529,91.56,91.529,91.554,230199997.0
2007-03-09 12:20:00,91.557,91.561,91.52,91.54,225800000.0
2007-03-09 12:21:00,91.541,91.568,91.536,91.553,178800000.0
2007-03-09 12:22:00,91.545,91.559,91.528,91.528,63999999.0
2007-03-09 12:23:00,91.553,91.553,91.498,91.522,244700002.0
2007-03-09 12:24:00,91.557,91.557,91.521,91.521,313099995.0
2007-03-09 12:25:00,91.488,91.533,91.478,91.488,233600000.0
2007-03-09 12:26:00,91.528,91.548,91.515,91.535,109300000.0
2007-03-09 12:27:00,91.543,91.553,91.514,91.529,203100000.0
2007-03-09 12:28:00,91.543,91.572,91.528,91.545,235899998.0
2007-03-09 12:29:00,91.547,91.549,91.51,91.522,229399998.0
2007-03-09 12:30:00,91.539,91.539,91.497,91.5,271499997.0
2007-03-09 12:31:00,91.54,91.553,91.502,91.544,174200001.0
2007-03-09 12:32:00,91.542,91.573,91.542,91.565,241300000.0
2007-03-09 12:33:00,91.575,91.6,91.559,91.561,264500000.0
2007-03-09 12:34:00,91.578,91.586,91.552,91.56,183799996.0
2007-03-09 12:35:00,91.583,91.601,91.578,91.59,177400000.0
2007-03-09 12:36:00,91.552,91.585,91.546,91.568,218500002.0
2007-03-09 12:37:00,91.588,91.588,91.539,91.551,166800000.0
2007-03-09 12:38:00,91.587,91.587,91.555,91.555,129400001.0
2007-03-09 12:39:00,91.561,91.582,91.546,91.577,215300001.0
2007-03-09 12:40:00,91.551,91.573,91.531,91.545,165299999.0
2007-03-09 12:41:00,91.535,91.556,91.512,91.523,247700002.0
2007-03-09 12:42:00,91.558,91.577,91.558,91.573,150200001.0
2007-03-09 12:43:00,91.566,91.566,91.509,91.52,210399996.0
2007-03-09 12:44:00,91.543,91.563,91.528,91.541,173400003.0
2007-03-09 12:45:00,91.554,91.575,91.529,91.557,167299997.0
2007-03-09 12:46:00,91.518,91.56,91.518,91.543,205499998.0
2007-03-09 12:47:00,91.528,91.562,91.49,91.544,199699997.0
2007-03-09 12:48:00,91.552,91.554,91.513,91.519,223899995.0
2007-03-09 12:49:00,91.551,91.562,91.533,91.545,180699998.0
2007-03-09 12:50:00,91.498,91.553,91.498,91.553,218799998.0
2007-03-09 12:51:00,91.503,91.534,91.493,91.53,332099996.0
2007-03-09 12:52:00,91.508,91.525,91.487,91.501,179799997.0
2007-03-09 12:53:00,91.495,91.512,91.456,91.456,261199999.0
2007-03-09 12:54:00,91.497,91.511,91.466,91.48,129100000.0
2007-03-09 12:55:00,91.495,91.529,91.495,91.527,194299998.0
2007-03-09 12:56:00,91.523,91.523,91.453,91.483,222999997.0
2007-03-09 12:57:00,91.477,91.528,91.477,91.506,163000002.0
2007-03-09 12:58:00,91.506,91.526,91.466,91.505,95200000.0
2007-03-09 12:59:00,91.521,91.538,91.493,91.522,104899999.0
2007-03-09 13:00:00,91.504,91.528,91.488,91.527,171899999.0
2007-03-09 13:01:00,91.528,91.528,91.493,91.513,198499999.0
2007-03-09 13:02:00,91.49,91.51,91.461,91.478,185900000.0
2007-03-09 13:03:00,91.499,91.521,91.488,91.521,305199994.0
2007-03-09 13:04:00,91.514,91.535,91.507,91.519,123200000.0
2007-03-09 13:05:00,91.509,91.518,91.486,91.492,176599998.0
2007-03-09 13:06:00,91.503,91.517,91.483,91.501,222999999.0
2007-03-09 13:07:00,91.514,91.514,91.453,91.466,203500002.0
2007-03-09 13:08:00,91.465,91.504,91.436,91.494,151400001.0
2007-03-09 13:09:00,91.475,91.504,91.467,91.478,147499998.0
2007-03-09 13:10:00,91.493,91.498,91.436,91.481,153499998.0
2007-03-09 13:11:00,91.466,91.49,91.447,91.459,171299996.0
2007-03-09 13:12:00,91.495,91.512,91.469,91.498,133800001.0
2007-03-09 13:13:00,91.485,91.506,91.46,91.485,89300000.0
2007-03-09 13:14:00,91.516,91.531,91.498,91.512,89300000.0
2007-03-09 13:15:00,91.505,91.516,91.48,91.496,237299994.0
2007-03-09 13:16:00,91.5,91.529,91.5,91.526,203599998.0
2007-03-09 13:17:00,91.506,91.506,91.456,91.463,199399999.0
2007-03-09 13:18:00,91.489,91.513,91.481,91.513,78500000.0
2007-03-09 13:19:00,91.516,91.527,91.501,91.504,184200003.0
2007-03-09 13:20:00,91.516,91.538,91.502,91.502,177200000.0
2007-03-09 13:21:00,91.47,91.489,91.453,91.489,290800001.0
2007-03-09 13:22:00,91.475,91.492,91.462,91.472,185099998.0
2007-03-09 13:23:00,91.448,91.47,91.438,91.445,107799998.0
2007-03-09 13:24:00,91.457,91.473,91.438,91.47,274900000.0
2007-03-09 13:25:00,91.475,91.487,91.461,91.473,187799999.0
2007-03-09 13:26:00,91.461,91.483,91.444,91.483,210999999.0
2007-03-09 13:27:00,91.462,91.488,91.427,91.439,264600002.0
2007-03-09 13:28:00,91.478,91.478,91.447,91.459,132799998.0
2007-03-09 13:29:00,91.463,91.492,91.444,91.476,235699999.0
2007-03-09 13:30:00,91.49,91.5,91.47,91.481,147200003.0
2007-03-09 13:31:00,91.472,91.475,91.427,91.427,290699998.0
2007-03-09 13:32:00,91.441,91.491,91.435,91.459,221900002.0
2007-03-09 13:33:00,91.49,91.509,91.471,91.486,151500001.0
2007-03-09 13:34:00,91.488,91.506,91.473,91.502,246500001.0
2007-03-09 13:35:00,91.49,91.49,91.456,91.46,88700000.0
2007-03-09 13:36:00,91.496,91.514,91.484,91.502,293899996.0
2007-03-09 13:37:00,91.49,91.503,91.443,91.461,287399995.0
2007-03-09 13:38:00,91.49,91.49,91.45,91.455,203300001.0
2007-03-09 13:39:00,91.494,91.508,91.467,91.486,145300000.0
2007-03-09 13:40:00,91.444,91.523,91.444,91.523,282199997.0
2007-03-09 13:41:00,91.518,91.518,91.465,91.465,260600003.0
2007-03-09 13:42:00,91.427,91.489,91.423,91.488,178599998.0
2007-03-09 13:43:00,91.486,91.512,91.465,91.479,184499998.0
2007-03-09 13:44:00,91.454,91.481,91.442,91.478,315200001.0
2007-03-09 13:45:00,91.471,91.491,91.45,91.488,145000000.0
2007-03-09 13:46:00,91.454,91.474,91.445,91.449,190800004.0
2007-03-09 13:47:00,91.449,91.458,91.396,91.396,192500002.0
2007-03-09 13:48:00,91.409,91.433,91.396,91.433,217699994.0
2007-03-09 13:49:00,91.45,91.451,91.402,91.432,276000001.0
2007-03-09 13:50:00,91.436,91.465,91.425,91.431,130500000.0
2007-03-09 13:51:00,91.411,91.425,91.391,91.391,146299999.0
2007-03-09 13:52:00,91.389,91.395,91.36,91.367,185499998.0
2007-03-09 13:53:00,91.355,91.37,91.337,91.363,210000003.0
2007-03-09 13:54:00,91.351,91.36,91.331,91.336,196300003.0
2007-03-09 13:55:00,91.344,91.356,91.324,91.334,255799997.0
2007-03-09 13:56:00,91.353,91.367,91.32,91.345,184900001.0
2007-03-09 13:57:00,91.368,91.37,91.33,91.344,228000003.0
2007-03-09 13:58:00,91.362,91.362,91.312,91.315,155700001.0
2007-03-09 13:59:00,91.34,91.357,91.305,91.312,193699999.0
2007-03-09 14:00:00,91.355,91.367,91.314,91.35,139699999.0
2007-03-09 14:01:00,91.338,91.38,91.337,91.358,152099999.0
2007-03-09 14:02:00,91.341,91.368,91.341,91.36,180000003.0
2007-03-09 14:03:00,91.362,91.368,91.343,91.351,125899999.0
2007-03-09 14:04:00,91.348,91.37,91.322,91.355,288099994.0
2007-03-09 14:05:00,91.363,91.382,91.357,91.369,101500002.0
2007-03-09 14:06:00,91.31,91.369,91.31,91.362,140699999.0
2007-03-09 14:07:00,91.351,91.381,91.327,91.346,211299997.0
2007-03-09 14:08:00,91.337,91.364,91.316,91.345,122000000.0
2007-03-09 14:09:00,91.341,91.362,91.302,91.315,218900002.0
2007-03-09 14:10:00,91.369,91.369,91.318,91.333,175000001.0
2007-03-09 14:11:00,91.35,91.383,91.33,91.337,169699995.0
2007-03-09 14:12:00,91.358,91.388,91.335,91.339,137300001.0
2007-03-09 14:13:00,91.333,91.365,91.329,91.365,235399997.0
2007-03-09 14:14:00,91.364,91.39,91.358,91.371,133800000.0
2007-03-09 14:15:00,91.339,91.37,91.322,91.361,295599996.0
2007-03-09 14:16:00,91.362,91.385,91.338,91.363,178000000.0
2007-03-09 14:17:00,91.353,91.386,91.353,91.374,125700000.0
2007-03-09 14:18:00,91.355,91.394,91.343,91.358,204500000.0
2007-03-09 14:19:00,91.365,91.389,91.334,91.366,192200000.0
2007-03-09 14:20:00,91.363,91.391,91.363,91.381,140699999.0
2007-03-09 14:21:00,91.375,91.389,91.346,91.381,136200000.0
2007-03-09 14:22:00,91.382,91.382,91.336,91.344,271699997.0
2007-03-09 14:23:00,91.37,91.377,91.313,91.357,189599998.0
2007-03-09 14:24:00,91.358,91.383,91.357,91.375,236699998.0
2007-03-09 14:25:00,91.369,91.398,91.364,91.381,130700000.0
2007-03-09 14:26:00,91.388,91.388,91.35,91.365,189499997.0
2007-03-09 14:27:00,91.326,91.388,91.324,91.382,182399999.0
2007-03-09 14:28:00,91.368,91.382,91.337,91.361,190600000.0
2007-03-09 14:29:00,91.39,91.4,91.356,91.374,164400000.0
2007-03-09 14:30:00,91.383,91.399,91.364,91.38,348999998.0
2007-03-09 14:31:00,91.399,91.399,91.373,91.376,138399999.0
2007-03-09 14:32:00,91.405,91.408,91.35,91.354,144999999.0
2007-03-09 14:33:00,91.381,91.381,91.34,91.34,113500000.0
2007-03-09 14:34:00,91.376,91.41,91.346,91.39,168699997.0
2007-03-09 14:35:00,91.387,91.392,91.349,91.372,154600001.0
2007-03-09 14:36:00,91.408,91.423,91.397,91.405,122399997.0
2007-03-09 14:37:00,91.427,91.427,91.364,91.393,231300000.0
2007-03-09 14:38:00,91.379,91.402,91.363,91.365,163200002.0
2007-03-09 14:39:00,91.367,91.412,91.361,91.412,92199999.0
2007-03-09 14:40:00,91.425,91.429,91.401,91.406,154899998.0
2007-03-09 14:41:00,91.408,91.414,91.343,91.35,183999999.0
2007-03-09 14:42:00,91.385,91.4,91.361,91.367,147799997.0
2007-03-09 14:43:00,91.39,91.404,91.377,91.393,182899998.0
2007-03-09 14:44:00,91.338,91.4,91.328,91.381,160300000.0
2007-03-09 14:45:00,91.379,91.41,91.371,91.41,231900002.0
2007-03-09 14:46:00,91.406,91.406,91.37,91.382,121400000.0
2007-03-09 14:47:00,91.353,91.416,91.349,91.416,203400003.0
2007-03-09 14:48:00,91.389,91.409,91.375,91.385,140299998.0
2007-03-09 14:49:00,91.433,91.44,91.416,91.423,125599999.0
2007-03-09 14:50:00,91.416,91.438,91.405,91.424,254599996.0
2007-03-09 14:51:00,91.404,91.421,91.38,91.397,200699998.0
2007-03-09 14:52:00,91.413,91.43,91.395,91.408,129900000.0
2007-03-09 14:53:00,91.376,91.447,91.374,91.436,190100001.0
2007-03-09 14:54:00,91.387,91.437,91.384,91.437,224000003.0
2007-03-09 14:55:00,91.419,91.452,91.409,91.452,159500001.0
2007-03-09 14:56:00,91.425,91.457,91.408,91.457,93899999.0
2007-03-09 14:57:00,91.464,91.472,91.437,91.445,167999996.0
2007-03-09 14:58:00,91.461,91.462,91.435,91.435,90000000.0
2007-03-09 14:59:00,91.437,91.449,91.416,91.433,226499998.0
2007-03-09 15:00:00,91.412,91.442,91.412,91.442,201000000.0
2007-03-09 15:01:00,91.405,91.429,91.387,91.423,391700006.0
2007-03-09 15:02:00,91.393,91.417,91.369,91.396,227900002.0
2007-03-09 15:03:00,91.39,91.39,91.357,91.357,151499998.0
2007-03-09 15:04:00,91.374,91.393,91.357,91.387,253899999.0
2007-03-09 15:05:00,91.395,91.417,91.393,91.417,320800000.0
2007-03-09 15:06:00,91.351,91.397,91.344,91.387,278099996.0
2007-03-09 15:07:00,91.384,91.408,91.325,91.375,177799998.0
2007-03-09 15:08:00,91.369,91.392,91.364,91.39,215199999.0
2007-03-09 15:09:00,91.388,91.388,91.337,91.347,286899998.0
2007-03-09 15:10:00,91.377,91.391,91.366,91.376,134899999.0
2007-03-09 15:11:00,91.377,91.377,91.337,91.341,134799996.0
2007-03-09 15:12:00,91.355,91.378,91.338,91.343,174800001.0
2007-03-09 15:13:00,91.345,91.345,91.293,91.303,148000002.0
2007-03-09 15:14:00,91.317,91.348,91.298,91.348,77200000.0
2007-03-09 15:15:00,91.339,91.339,91.308,91.323,128599997.0
2007-03-09 15:16:00,91.323,91.33,91.308,91.327,98900000.0
2007-03-09 15:17:00,91.296,91.319,91.291,91.303,136500000.0
2007-03-09 15:18:00,91.298,91.317,91.291,91.301,249800000.0
2007-03-09 15:19:00,91.308,91.33,91.281,91.312,199300001.0
2007-03-09 15:20:00,91.335,91.348,91.319,91.337,205299998.0
2007-03-09 15:21:00,91.325,91.34,91.311,91.319,153199999.0
2007-03-09 15:22:00,91.325,91.338,91.307,91.31,60300000.0
2007-03-09 15:23:00,91.317,91.317,91.294,91.294,120900000.0
2007-03-09 15:24:00,91.311,91.344,91.308,91.343,244399997.0
2007-03-09 15:25:00,91.371,91.373,91.353,91.362,105300000.0
2007-03-09 15:26:00,91.343,91.363,91.329,91.335,258499998.0
2007-03-09 15:27:00,91.329,91.339,91.304,91.304,132300000.0
2007-03-09 15:28:00,91.329,91.38,91.329,91.379,176800000.0
2007-03-09 15:29:00,91.381,91.471,91.364,91.471,244499999.0
2007-03-09 15:30:00,91.456,91.664,91.456,91.63,172100000.0
2007-03-09 15:31:00,91.634,91.665,91.596,91.61,152700000.0
2007-03-09 15:32:00,91.594,91.638,91.586,91.638,119799999.0
2007-03-09 15:33:00,91.687,91.808,91.687,91.779,149199998.0
2007-03-09 15:34:00,91.826,91.925,91.822,91.914,167600000.0
2007-03-09 15:35:00,91.877,91.9,91.862,91.871,185900000.0
2007-03-09 15:36:00,91.895,91.928,91.889,91.926,158499997.0
2007-03-09 15:37:00,91.936,91.963,91.928,91.957,202800000.0
2007-03-09 15:38:00,91.947,91.975,91.938,91.954,183199999.0
2007-03-09 15:39:00,91.957,91.995,91.949,91.977,150000002.0
2007-03-09 15:40:00,91.956,91.979,91.879,91.938,264700003.0
2007-03-09 15:41:00,91.933,91.986,91.933,91.986,294399999.0
2007-03-09 15:42:00,91.984,91.991,91.959,91.982,300900003.0
2007-03-09 15:43:00,91.992,92.024,91.98,91.993,277499998.0
2007-03-09 15:44:00,92.004,92.043,91.994,92.007,235700000.0
2007-03-09 15:45:00,92.017,92.024,91.986,91.986,312299999.0
2007-03-09 15:46:00,92.019,92.07,92.019,92.062,225199999.0
2007-03-09 15:47:00,92.06,92.075,92.031,92.06,221699997.0
2007-03-09 15:48:00,92.061,92.084,92.054,92.07,200200000.0
2007-03-09 15:49:00,92.093,92.093,91.988,91.988,208400000.0
2007-03-09 15:50:00,92.005,92.096,92.002,92.096,144900001.0
2007-03-09 15:51:00,92.073,92.097,92.045,92.071,155799999.0
2007-03-09 15:52:00,92.075,92.136,92.068,92.114,188699998.0
2007-03-09 15:53:00,92.144,92.166,92.131,92.141,194999998.0
2007-03-09 15:54:00,92.148,92.158,92.129,92.142,187000002.0
2007-03-09 15:55:00,92.123,92.158,92.119,92.158,245700001.0
2007-03-09 15:56:00,92.179,92.202,92.163,92.187,178899999.0
2007-03-09 15:57:00,92.199,92.228,92.197,92.203,184099997.0
2007-03-09 15:58:00,92.2,92.219,92.176,92.192,128500002.0
2007-03-09 15:59:00,92.18,92.188,92.152,92.167,241800001.0
2007-03-09 16:00:00,92.201,92.229,92.187,92.187,203499998.0
2007-03-09 16:01:00,92.213,92.292,92.198,92.267,173100000.0
2007-03-09 16:02:00,92.293,92.293,92.246,92.253,121000003.0
2007-03-09 16:03:00,92.261,92.289,92.228,92.266,186700001.0
2007-03-09 16:04:00,92.279,92.294,92.266,92.284,97799998.0
2007-03-09 16:05:00,92.272,92.301,92.261,92.274,142800001.0
2007-03-09 16:06:00,92.258,92.286,92.252,92.268,115099998.0
2007-03-09 16:07:00,92.262,92.271,92.248,92.255,170799998.0
2007-03-09 16:08:00,92.254,92.281,92.25,92.25,232199999.0
2007-03-09 16:09:00,92.254,92.259,92.231,92.235,292800001.0
2007-03-09 16:10:00,92.238,92.266,92.237,92.243,132599998.0
2007-03-09 16:11:00,92.222,92.246,92.208,92.227,192299998.0
2007-03-09 16:12:00,92.214,92.214,92.182,92.186,158700002.0
2007-03-09 16:13:00,92.201,92.223,92.184,92.207,163100002.0
2007-03-09 16:14:00,92.182,92.182,92.123,92.123,102800000.0
2007-03-09 16:15:00,92.093,92.117,92.068,92.082,111699999.0
2007-03-09 16:16:00,92.071,92.093,92.053,92.053,163600001.0
2007-03-09 16:17:00,92.063,92.1,92.048,92.084,252200002.0
2007-03-09 16:18:00,92.101,92.101,92.045,92.045,121400000.0
2007-03-09 16:19:00,92.053,92.128,92.041,92.059,165200001.0
2007-03-09 16:20:00,92.059,92.088,92.051,92.062,321700000.0
2007-03-09 16:21:00,92.058,92.077,92.046,92.071,227199998.0
2007-03-09 16:22:00,92.078,92.088,92.054,92.07,278900000.0
2007-03-09 16:23:00,92.09,92.09,92.052,92.052,287000003.0
2007-03-09 16:24:00,92.072,92.075,92.021,92.031,161599998.0
2007-03-09 16:25:00,92.047,92.071,92.021,92.066,197499999.0
2007-03-09 16:26:00,92.069,92.084,92.064,92.08,158100000.0
2007-03-09 16:27:00,92.077,92.077,92.05,92.061,194400000.0
2007-03-09 16:28:00,92.051,92.08,92.05,92.074,61600000.0
2007-03-09 16:29:00,92.072,92.097,92.063,92.075,150399999.0
2007-03-09 16:30:00,92.061,92.084,92.049,92.081,276899997.0
2007-03-09 16:31:00,92.085,92.122,92.075,92.082,178500001.0
2007-03-09 16:32:00,92.086,92.102,92.062,92.075,234599998.0
2007-03-09 16:33:00,92.067,92.108,92.067,92.103,213900002.0
2007-03-09 16:34:00,92.098,92.145,92.098,92.145,121400000.0
2007-03-09 16:35:00,92.149,92.161,92.128,92.158,248199995.0
2007-03-09 16:36:00,92.142,92.16,92.127,92.142,153099999.0
2007-03-09 16:37:00,92.154,92.162,92.129,92.141,239600006.0
2007-03-09 16:38:00,92.126,92.161,92.122,92.129,185799999.0
2007-03-09 16:39:00,92.127,92.127,92.093,92.093,196499998.0
2007-03-09 16:40:00,92.104,92.119,92.086,92.102,290600002.0
2007-03-09 16:41:00,92.105,92.113,92.077,92.1,172399998.0
2007-03-09 16:42:00,92.115,92.122,92.083,92.083,195000001.0
2007-03-09 16:43:00,92.07,92.092,92.06,92.092,104800000.0
2007-03-09 16:44:00,92.09,92.099,92.068,92.087,261499997.0
2007-03-09 16:45:00,92.097,92.1,92.071,92.072,188399997.0
2007-03-09 16:46:00,92.066,92.101,92.065,92.101,101000001.0
2007-03-09 16:47:00,92.089,92.103,92.065,92.079,288499998.0
2007-03-09 16:48:00,92.112,92.112,92.077,92.077,242100000.0
2007-03-09 16:49:00,92.093,92.107,92.079,92.079,232799996.0
2007-03-09 16:50:00,92.085,92.111,92.075,92.1,266199997.0
2007-03-09 16:51:00,92.112,92.142,92.102,92.114,155699999.0
2007-03-09 16:52:00,92.125,92.135,92.102,92.115,218900001.0
2007-03-09 16:53:00,92.09,92.11,92.071,92.081,160599999.0
2007-03-09 16:54:00,92.057,92.059,92.034,92.044,150599999.0
2007-03-09 16:55:00,92.061,92.069,92.042,92.043,245199993.0
2007-03-09 16:56:00,92.078,92.097,92.063,92.087,210400002.0
2007-03-09 16:57:00,92.081,92.105,92.071,92.099,182800001.0
2007-03-09 16:58:00,92.064,92.111,92.058,92.092,287900001.0
2007-03-09 16:59:00,92.058,92.08,92.023,92.036,187400000.0
2007-03-09 17:00:00,92.043,92.059,92.035,92.049,189400001.0
2007-03-09 17:01:00,92.05,92.053,92.021,92.04,284999997.0
2007-03-09 17:02:00,92.032,92.032,91.992,91.992,185500003.0
2007-03-09 17:03:00,92.018,92.023,91.98,91.999,187899997.0
2007-03-09 17:04:00,92.049,92.077,92.04,92.047,168400000.0
2007-03-09 17:05:00,92.029,92.051,92.022,92.036,102399999.0
2007-03-09 17:06:00,92.009,92.028,91.971,91.98,153000000.0
2007-03-09 17:07:00,91.957,91.992,91.937,91.974,91000001.0
2007-03-09 17:08:00,91.996,92.015,91.987,92.015,207599998.0
2007-03-09 17:09:00,91.995,92.018,91.993,92.017,187399997.0
2007-03-09 17:10:00,92.015,92.015,91.983,91.988,207300004.0
2007-03-09 17:11:00,91.997,92.024,91.984,91.997,255500000.0
2007-03-09 17:12:00,91.982,92.014,91.982,92.014,168499998.0
2007-03-09 17:13:00,92.013,92.021,91.989,91.99,216500001.0
2007-03-09 17:14:00,91.966,91.987,91.953,91.971,155999996.0
2007-03-09 17:15:00,91.975,91.975,91.944,91.944,270199997.0
2007-03-09 17:16:00,91.94,91.94,91.895,91.895,143499997.0
2007-03-09 17:17:00,91.9,91.91,91.871,91.893,160899999.0
2007-03-09 17:18:00,91.885,91.889,91.847,91.853,117199998.0
2007-03-09 17:19:00,91.838,91.893,91.838,91.893,215200000.0
2007-03-09 17:20:00,91.893,91.92,91.889,91.907,231900005.0
2007-03-09 17:21:00,91.918,91.954,91.909,91.938,221400002.0
2007-03-09 17:22:00,91.92,91.937,91.902,91.915,277800002.0
2007-03-09 17:23:00,91.898,91.928,91.886,91.898,202100001.0
2007-03-09 17:24:00,91.87,91.903,91.861,91.903,112400002.0
2007-03-09 17:25:00,91.897,91.947,91.896,91.947,188700002.0
2007-03-09 17:26:00,91.946,91.953,91.929,91.937,225299998.0
2007-03-09 17:27:00,91.933,91.958,91.915,91.95,192999997.0
2007-03-09 17:28:00,91.938,91.971,91.922,91.949,164000003.0
2007-03-09 17:29:00,91.984,91.988,91.944,91.969,236699997.0
2007-03-09 17:30:00,91.994,92.004,91.97,91.973,281100000.0
2007-03-09 17:31:00,91.954,91.973,91.929,91.941,158400001.0
2007-03-09 17:32:00,91.976,92.011,91.964,91.994,183600002.0
2007-03-09 17:33:00,91.954,92.009,91.954,91.997,170700000.0
2007-03-09 17:34:00,92.004,92.007,91.981,92.007,220200004.0
2007-03-09 17:35:00,91.958,92.016,91.941,91.996,166899998.0
2007-03-09 17:36:00,91.975,92.052,91.96,92.052,145900000.0
2007-03-09 17:37:00,92.06,92.06,92.028,92.044,153799998.0
2007-03-09 17:38:00,92.042,92.055,92.015,92.036,175300000.0
2007-03-09 17:39:00,92.036,92.05,91.99,92.026,78100001.0
2007-03-09 17:40:00,92.065,92.068,92.039,92.05,140700001.0
2007-03-09 17:41:00,92.079,92.088,92.038,92.044,215900001.0
2007-03-09 17:42:00,92.08,92.088,92.061,92.074,143799997.0
2007-03-09 17:43:00,92.091,92.091,92.061,92.075,115499999.0
2007-03-09 17:44:00,92.068,92.093,92.058,92.093,267900004.0
2007-03-09 17:45:00,92.039,92.068,92.019,92.068,136100000.0
2007-03-09 17:46:00,92.07,92.078,92.052,92.052,161900002.0
2007-03-09 17:47:00,92.036,92.078,92.033,92.044,138500000.0
2007-03-09 17:48:00,92.051,92.068,92.02,92.02,178599998.0
2007-03-09 17:49:00,92.055,92.055,92.014,92.021,138800000.0
2007-03-09 17:50:00,92.015,92.052,92.014,92.052,189799996.0
2007-03-09 17:51:00,92.053,92.06,92.026,92.042,278999998.0
2007-03-09 17:52:00,92.067,92.083,92.05,92.066,128899999.0
2007-03-09 17:53:00,92.089,92.103,92.06,92.077,221200000.0
2007-03-09 17:54:00,92.073,92.099,92.073,92.095,194200001.0
2007-03-09 17:55:00,92.089,92.12,92.07,92.098,158099999.0
2007-03-09 17:56:00,92.104,92.12,92.097,92.106,231300000.0
2007-03-09 17:57:00,92.096,92.123,92.093,92.114,256099999.0
2007-03-09 17:58:00,92.104,92.117,92.069,92.069,225899997.0
2007-03-09 17:59:00,92.093,92.112,92.082,92.09,212599999.0
2007-03-09 18:00:00,92.086,92.12,92.051,92.074,343200001.0
2007-03-09 18:01:00,92.083,92.096,92.062,92.077,1353000006.0
2007-03-09 18:02:00,92.09,92.101,92.057,92.085,1855099992.0
2007-03-09 18:03:00,92.23,92.23,92.21,92.22,1648400004.0
2007-03-09 18:04:00,92.09,92.107,92.072,92.088,1648400004.0
2007-03-09 18:05:00,92.079,92.093,92.034,92.084,1861299986.0
2007-03-09 18:06:00,92.059,92.091,92.054,92.091,1768499994.0
2007-03-09 18:07:00,92.052,92.077,92.021,92.054,2046400004.0
2007-03-09 18:08:00,92.057,92.085,92.046,92.072,1965099997.0
2007-03-09 18:09:00,92.063,92.103,92.063,92.1,1760299999.0
2007-03-09 18:10:00,92.079,92.106,92.073,92.088,1459600001.0
2007-03-09 18:11:00,92.097,92.122,92.072,92.098,998200000.0
2007-03-09 18:12:00,92.118,92.148,92.118,92.128,1197199998.0
2007-03-09 18:13:00,92.142,92.167,92.126,92.143,1519299992.0
2007-03-09 18:14:00,92.144,92.169,92.102,92.169,1621599994.0
2007-03-09 18:15:00,92.139,92.168,92.115,92.155,2082299992.0
2007-03-09 18:16:00,92.15,92.153,92.114,92.114,1931299994.0
2007-03-09 18:17:00,92.123,92.133,92.101,92.104,610299999.0
2007-03-09 18:18:00,92.1,92.129,92.07,92.114,1155800002.0
2007-03-09 18:19:00,92.103,92.139,92.1,92.111,1763699996.0
2007-03-09 18:20:00,92.111,92.127,92.082,92.105,1553699998.0
2007-03-09 18:21:00,92.132,92.146,92.104,92.105,1428400004.0
2007-03-09 18:22:00,92.11,92.12,92.081,92.115,1483900000.0
2007-03-09 18:23:00,92.35,92.38,92.34,92.38,1645600003.0
2007-03-09 18:24:00,92.112,92.143,92.099,92.128,1645600003.0
2007-03-09 18:25:00,92.108,92.134,92.069,92.13,1999299995.0
2007-03-09 18:26:00,92.129,92.129,92.091,92.095,1682900003.0
2007-03-09 18:27:00,92.09,92.119,92.053,92.06,1247399990.0
2007-03-09 18:28:00,92.11,92.121,92.061,92.108,1166400004.0
2007-03-09 18:29:00,92.106,92.129,92.085,92.088,1273399993.0
2007-03-09 18:30:00,92.08,92.101,92.066,92.076,625599996.0
2007-03-09 18:31:00,92.096,92.108,92.076,92.076,1173299997.0
2007-03-09 18:32:00,92.097,92.122,92.087,92.107,1934599991.0
2007-03-09 18:33:00,92.094,92.121,92.085,92.113,1698999993.0
2007-03-09 18:34:00,92.127,92.148,92.113,92.123,1541299999.0
2007-03-09 18:35:00,92.128,92.153,92.088,92.141,1300699997.0
2007-03-09 18:36:00,92.136,92.154,92.108,92.148,1804200004.0
2007-03-09 18:37:00,92.147,92.148,92.067,92.118,963000001.0
2007-03-09 18:38:00,92.112,92.145,92.08,92.133,827399996.0
2007-03-09 18:39:00,92.115,92.147,92.113,92.147,387999997.0
2007-03-09 18:40:00,92.14,92.14,92.109,92.13,931599995.0
2007-03-09 18:41:00,92.139,92.146,92.077,92.1,740199995.0
2007-03-09 18:42:00,92.093,92.115,92.061,92.113,714499997.0
2007-03-09 18:43:00,92.118,92.122,92.096,92.108,1608399995.0
2007-03-09 18:44:00,92.104,92.135,92.055,92.115,707600001.0
2007-03-09 18:45:00,92.111,92.145,92.084,92.11,918199995.0
2007-03-09 18:46:00,92.13,92.16,92.127,92.142,629799999.0
2007-03-09 18:47:00,92.145,92.161,92.084,92.143,561799993.0
2007-03-09 18:48:00,92.161,92.169,92.103,92.13,549599999.0
2007-03-09 18:49:00,92.16,92.188,92.15,92.17,880500009.0
2007-03-09 18:50:00,92.174,92.204,92.167,92.185,921299995.0
2007-03-09 18:51:00,92.169,92.189,92.16,92.183,547699993.0
2007-03-09 18:52:00,92.18,92.202,92.142,92.179,796800005.0
2007-03-09 18:53:00,92.173,92.21,92.16,92.183,935699998.0
2007-03-09 18:54:00,92.167,92.202,92.149,92.2,849600000.0
2007-03-09 18:55:00,92.206,92.215,92.172,92.188,974599994.0
2007-03-09 18:56:00,92.203,92.203,92.161,92.18,680000004.0
2007-03-09 18:57:00,92.19,92.2,92.141,92.182,514999999.0
2007-03-09 18:58:00,92.167,92.208,92.143,92.17,1144400004.0
2007-03-09 18:59:00,92.192,92.21,92.185,92.205,999700005.0
2007-03-09 19:00:00,92.158,92.195,92.147,92.172,788799997.0
2007-03-09 19:01:00,92.196,92.214,92.179,92.207,567200000.0
2007-03-09 19:02:00,92.198,92.224,92.19,92.224,294899992.0
2007-03-09 19:03:00,92.225,92.228,92.179,92.192,674800002.0
2007-03-09 19:04:00,92.194,92.224,92.192,92.224,647999995.0
2007-03-09 19:05:00,92.22,92.245,92.216,92.221,497899993.0
2007-03-09 19:06:00,92.238,92.245,92.202,92.202,496500000.0
2007-03-09 19:07:00,92.225,92.235,92.209,92.222,1113200001.0
2007-03-09 19:08:00,92.233,92.244,92.194,92.2,941199997.0
2007-03-09 19:09:00,92.184,92.227,92.184,92.227,781699996.0
2007-03-09 19:10:00,92.218,92.245,92.212,92.23,568100000.0
2007-03-09 19:11:00,92.209,92.238,92.205,92.235,158299999.0
2007-03-09 19:12:00,92.23,92.266,92.23,92.26,444099998.0
2007-03-09 19:13:00,92.262,92.27,92.231,92.257,373100001.0
2007-03-09 19:14:00,92.25,92.251,92.194,92.231,570900002.0
2007-03-09 19:15:00,92.249,92.291,92.249,92.291,639500003.0
2007-03-09 19:16:00,92.281,92.318,92.281,92.305,244400000.0
2007-03-09 19:17:00,92.287,92.32,92.287,92.32,633999992.0
2007-03-09 19:18:00,92.316,92.321,92.29,92.32,395199999.0
2007-03-09 19:19:00,92.305,92.317,92.291,92.304,559700000.0
2007-03-09 19:20:00,92.265,92.34,92.26,92.34,392600002.0
2007-03-09 19:21:00,92.355,92.364,92.323,92.333,319300002.0
2007-03-09 19:22:00,92.334,92.366,92.275,92.342,374799996.0
2007-03-09 19:23:00,92.338,92.372,92.282,92.372,1696500007.0
2007-03-09 19:24:00,92.371,92.399,92.359,92.383,682500003.0
2007-03-09 19:25:00,92.388,92.406,92.375,92.375,875199999.0
2007-03-09 19:26:00,92.397,92.406,92.366,92.374,1333599994.0
2007-03-09 19:27:00,92.368,92.388,92.359,92.384,1047900000.0
2007-03-09 19:28:00,92.347,92.37,92.339,92.357,543099997.0
2007-03-09 19:29:00,92.339,92.374,92.316,92.374,732800001.0
2007-03-09 19:30:00,92.377,92.377,92.337,92.345,824699997.0
2007-03-09 19:31:00,92.339,92.362,92.288,92.31,544799999.0
2007-03-09 19:32:00,92.33,92.357,92.295,92.357,733900003.0
2007-03-09 19:33:00,92.342,92.374,92.342,92.369,573599999.0
2007-03-09 19:34:00,92.356,92.357,92.298,92.335,886400000.0
2007-03-09 19:35:00,92.351,92.368,92.32,92.35,660499998.0
2007-03-09 19:36:00,92.357,92.379,92.348,92.348,460100004.0
2007-03-09 19:37:00,92.337,92.358,92.313,92.326,286000004.0
2007-03-09 19:38:00,92.304,92.327,92.266,92.278,1015299994.0
2007-03-09 19:39:00,92.278,92.325,92.258,92.304,922399995.0
2007-03-09 19:40:00,92.158,92.309,92.157,92.25,656999992.0
2007-03-09 19:41:00,92.28,92.311,92.274,92.299,1031700004.0
2007-03-09 19:42:00,92.262,92.286,92.241,92.273,586699998.0
2007-03-09 19:43:00,92.282,92.296,92.266,92.266,280900001.0
2007-03-09 19:44:00,92.259,92.275,92.227,92.243,554699994.0
2007-03-09 19:45:00,92.24,92.254,92.221,92.24,453699997.0
2007-03-09 19:46:00,92.232,92.274,92.232,92.26,465099996.0
2007-03-09 19:47:00,92.247,92.305,92.247,92.29,162199999.0
2007-03-09 19:48:00,92.285,92.314,92.276,92.311,852199990.0
2007-03-09 19:49:00,92.291,92.312,92.265,92.283,543999999.0
2007-03-09 19:50:00,92.305,92.321,92.296,92.32,384700003.0
2007-03-09 19:51:00,92.308,92.33,92.284,92.301,256299999.0
2007-03-09 19:52:00,92.3,92.348,92.296,92.348,502800001.0
2007-03-09 19:53:00,92.343,92.344,92.29,92.29,764299989.0
2007-03-09 19:54:00,92.349,92.37,92.323,92.323,1026400002.0
2007-03-09 19:55:00,92.349,92.355,92.297,92.307,300000000.0
2007-03-09 19:56:00,92.326,92.358,92.313,92.328,412500000.0
2007-03-09 19:57:00,92.322,92.322,92.271,92.282,429000001.0
2007-03-09 19:58:00,92.314,92.341,92.306,92.339,713600002.0
2007-03-09 19:59:00,92.341,92.353,92.32,92.325,837900003.0
2007-03-09 20:00:00,92.335,92.335,92.302,92.305,350999996.0
2007-03-09 20:01:00,92.292,92.321,92.292,92.321,529500000.0
2007-03-09 20:02:00,92.333,92.344,92.319,92.321,648299999.0
2007-03-09 20:03:00,92.312,92.363,92.296,92.345,346100002.0
2007-03-09 20:04:00,92.357,92.357,92.297,92.315,382800000.0
2007-03-09 20:05:00,92.321,92.354,92.304,92.344,531899996.0
2007-03-09 20:06:00,92.326,92.352,92.326,92.352,778899998.0
2007-03-09 20:07:00,92.335,92.353,92.323,92.334,839699999.0
2007-03-09 20:08:00,92.324,92.351,92.283,92.351,422499998.0
2007-03-09 20:09:00,92.348,92.348,92.292,92.321,571499994.0
2007-03-09 20:10:00,92.35,92.35,92.283,92.329,807999999.0
2007-03-09 20:11:00,92.346,92.346,92.314,92.335,670999995.0
2007-03-09 20:12:00,92.316,92.344,92.315,92.323,1532600001.0
2007-03-09 20:13:00,92.303,92.318,92.26,92.299,485099999.0
2007-03-09 20:14:00,92.268,92.308,92.245,92.308,607699991.0
2007-03-09 20:15:00,92.3,92.304,92.267,92.304,783599995.0
2007-03-09 20:16:00,92.305,92.305,92.26,92.269,701500005.0
2007-03-09 20:17:00,92.297,92.301,92.272,92.275,329900004.0
2007-03-09 20:18:00,92.287,92.294,92.274,92.281,253699997.0
2007-03-09 20:19:00,92.26,92.275,92.23,92.275,314999998.0
2007-03-09 20:20:00,92.289,92.307,92.268,92.294,692300001.0
2007-03-09 20:21:00,92.302,92.318,92.281,92.303,475700000.0
2007-03-09 20:22:00,92.308,92.308,92.248,92.255,805899997.0
2007-03-09 20:23:00,92.295,92.323,92.295,92.319,684899994.0
2007-03-09 20:24:00,92.287,92.32,92.259,92.32,313899999.0
2007-03-09 20:25:00,92.308,92.32,92.294,92.296,622099999.0
2007-03-09 20:26:00,92.279,92.303,92.258,92.303,445899994.0
2007-03-09 20:27:00,92.31,92.31,92.265,92.271,356699997.0
2007-03-09 20:28:00,92.312,92.326,92.292,92.292,1086699998.0
2007-03-09 20:29:00,92.283,92.319,92.245,92.254,1395800007.0
2007-03-09 20:30:00,92.285,92.314,92.247,92.28,1702799997.0
2007-03-09 20:31:00,92.302,92.331,92.273,92.312,1108499999.0
2007-03-09 20:32:00,92.299,92.33,92.27,92.299,1061599999.0
2007-03-09 20:33:00,92.3,92.319,92.265,92.29,701999996.0
2007-03-09 20:34:00,92.29,92.302,92.236,92.253,493200000.0
2007-03-09 20:35:00,92.269,92.305,92.239,92.254,383299999.0
2007-03-09 20:36:00,92.269,92.313,92.234,92.286,485099999.0
2007-03-09 20:37:00,92.275,92.275,92.217,92.238,599200002.0
2007-03-09 20:38:00,92.267,92.278,92.242,92.251,778300003.0
2007-03-09 20:39:00,92.265,92.273,92.221,92.246,672800000.0
2007-03-09 20:40:00,92.251,92.269,92.232,92.25,1357200002.0
2007-03-09 20:41:00,92.256,92.256,92.229,92.238,951899994.0
2007-03-09 20:42:00,92.226,92.269,92.213,92.237,1172000003.0
2007-03-09 20:43:00,92.227,92.253,92.195,92.249,968899994.0
2007-03-09 20:44:00,92.256,92.266,92.235,92.252,842899994.0
2007-03-09 20:45:00,92.269,92.269,92.213,92.213,537099995.0
2007-03-09 20:46:00,92.23,92.25,92.183,92.207,721400001.0
2007-03-09 20:47:00,92.223,92.266,92.2,92.232,938899994.0
2007-03-09 20:48:00,92.239,92.265,92.233,92.255,703599997.0
2007-03-09 20:49:00,92.228,92.257,92.19,92.24,566999998.0
2007-03-09 20:50:00,92.265,92.265,92.226,92.245,1029399995.0
2007-03-09 20:51:00,92.233,92.262,92.231,92.262,373399997.0
2007-03-09 20:52:00,92.246,92.268,92.239,92.26,349100000.0
2007-03-09 20:53:00,92.224,92.261,92.194,92.238,1179900004.0
2007-03-09 20:54:00,92.219,92.244,92.192,92.215,577499999.0
2007-03-09 20:55:00,92.217,92.232,92.206,92.222,988100010.0
2007-03-09 20:56:00,92.22,92.238,92.202,92.21,851399999.0
2007-03-09 20:57:00,92.207,92.229,92.197,92.214,871399998.0
2007-03-09 20:58:00,92.184,92.21,92.167,92.192,1396700005.0
2007-03-09 20:59:00,92.207,92.207,92.166,92.179,1133499999.0
2007-03-09 21:00:00,92.173,92.197,92.159,92.174,1386399988.0
2007-03-09 21:01:00,92.17,92.17,92.129,92.132,916599994.0
2007-03-09 21:02:00,92.133,92.15,92.114,92.15,520000004.0
2007-03-09 21:03:00,92.111,92.146,92.088,92.146,531300001.0
2007-03-09 21:04:00,92.134,92.15,92.087,92.107,452499996.0
2007-03-09 21:05:00,92.141,92.166,92.11,92.147,751900001.0
2007-03-09 21:06:00,92.155,92.175,92.121,92.146,682400002.0
2007-03-09 21:07:00,92.133,92.164,92.124,92.15,700799994.0
2007-03-09 21:08:00,92.125,92.15,92.107,92.126,883799994.0
2007-03-09 21:09:00,92.107,92.135,92.09,92.135,329900000.0
2007-03-09 21:10:00,92.111,92.135,92.087,92.13,683800004.0
2007-03-09 21:11:00,92.132,92.146,92.106,92.108,603100004.0
2007-03-09 21:12:00,92.113,92.132,92.085,92.094,279900002.0
2007-03-09 21:13:00,92.135,92.143,92.116,92.126,382300002.0
2007-03-09 21:14:00,92.147,92.162,92.132,92.135,763800000.0
2007-03-09 21:15:00,92.147,92.153,92.092,92.128,795200003.0
2007-03-09 21:16:00,92.155,92.155,92.092,92.114,693699998.0
2007-03-09 21:17:00,92.122,92.155,92.111,92.145,950199985.0
2007-03-09 21:18:00,92.127,92.157,92.106,92.157,551400003.0
2007-03-09 21:19:00,92.141,92.168,92.13,92.151,682499998.0
2007-03-09 21:20:00,92.137,92.153,92.115,92.152,1396400010.0
2007-03-09 21:21:00,92.145,92.163,92.138,92.163,755700003.0
2007-03-09 21:22:00,92.158,92.178,92.109,92.109,843299999.0
2007-03-09 21:23:00,92.145,92.165,92.129,92.155,537700002.0
2007-03-09 21:24:00,92.142,92.142,92.081,92.112,751500000.0
2007-03-09 21:25:00,92.116,92.156,92.099,92.156,1240999996.0
2007-03-09 21:26:00,92.156,92.16,92.106,92.141,328799996.0
2007-03-09 21:27:00,92.142,92.162,92.116,92.137,530900002.0
2007-03-09 21:28:00,92.137,92.137,92.096,92.096,320800000.0
2007-03-09 21:29:00,92.096,92.128,92.096,92.122,606899998.0
2007-03-09 21:30:00,92.114,92.117,92.084,92.084,245500003.0
2007-03-09 21:31:00,92.091,92.11,92.071,92.11,347099998.0
2007-03-09 21:32:00,92.08,92.104,92.055,92.093,341099999.0
2007-03-09 21:33:00,92.099,92.119,92.097,92.115,560500001.0
2007-03-09 21:34:00,92.105,92.117,92.067,92.08,162400001.0
2007-03-09 21:35:00,92.06,92.089,92.059,92.069,446800003.0
2007-03-09 21:36:00,92.066,92.079,92.044,92.057,399300003.0
2007-03-09 21:37:00,92.055,92.086,92.054,92.068,503799999.0
2007-03-09 21:38:00,92.035,92.073,92.035,92.073,177900001.0
2007-03-09 21:39:00,92.051,92.075,92.016,92.047,451100001.0
2007-03-09 21:40:00,92.051,92.096,92.02,92.033,522099996.0
2007-03-09 21:41:00,92.088,92.099,92.064,92.077,474500003.0
2007-03-09 21:42:00,92.075,92.093,92.045,92.078,382499998.0
2007-03-09 21:43:00,92.095,92.099,92.045,92.056,402299999.0
2007-03-09 21:44:00,92.077,92.096,92.035,92.057,943299992.0
2007-03-09 21:45:00,92.065,92.07,92.041,92.05,377799993.0
2007-03-09 21:46:00,92.045,92.077,92.009,92.014,112900000.0
2007-03-09 21:47:00,92.05,92.075,92.047,92.071,409699998.0
2007-03-09 21:48:00,92.047,92.064,91.997,92.055,592700003.0
2007-03-09 21:49:00,92.055,92.076,92.024,92.052,218899998.0
2007-03-09 21:50:00,92.057,92.077,92.036,92.065,114600000.0
2007-03-09 21:51:00,92.08,92.094,92.065,92.078,360500003.0
2007-03-09 21:52:00,92.082,92.1,92.048,92.072,150299997.0
2007-03-09 21:53:00,92.09,92.093,92.034,92.044,529799997.0
2007-03-09 21:54:00,92.087,92.1,92.041,92.085,264200000.0
2007-03-09 21:55:00,92.069,92.105,92.053,92.105,211300002.0
2007-03-09 21:56:00,92.109,92.112,92.056,92.089,270500003.0
2007-03-09 21:57:00,92.129,92.137,92.101,92.101,99500001.0
2007-03-09 21:58:00,92.099,92.125,92.078,92.11,238099999.0
2007-03-09 21:59:00,92.119,92.119,92.074,92.076,418400000.0
2007-03-09 22:00:00,92.081,92.135,92.077,92.135,507700003.0
2007-03-09 22:01:00,92.135,92.152,92.116,92.136,653799998.0
2007-03-09 22:02:00,92.107,92.149,92.071,92.109,617999997.0
2007-03-09 22:03:00,92.088,92.146,92.076,92.123,400499997.0
2007-03-09 22:04:00,92.12,92.144,92.084,92.121,701700002.0
2007-03-09 22:05:00,92.093,92.15,92.093,92.141,207999999.0
2007-03-09 22:06:00,92.152,92.155,92.113,92.129,237599998.0
2007-03-09 22:07:00,92.126,92.142,92.086,92.11,269900001.0
2007-03-09 22:08:00,92.1,92.131,92.089,92.105,207000000.0
2007-03-09 22:09:00,92.112,92.13,92.086,92.103,192199998.0
2007-03-09 22:10:00,92.108,92.15,92.088,92.123,247800001.0
2007-03-09 22:11:00,92.123,92.155,92.123,92.137,376700000.0
2007-03-09 22:12:00,92.112,92.149,92.093,92.149,330900000.0
2007-03-09 22:13:00,92.149,92.18,92.146,92.146,485600000.0
2007-03-09 22:14:00,92.136,92.158,92.122,92.154,214699999.0
2007-03-09 22:15:00,92.168,92.171,92.114,92.117,169400000.0
2007-03-09 22:16:00,92.13,92.174,92.111,92.159,466000004.0
2007-03-09 22:17:00,92.122,92.174,92.121,92.171,281700001.0
2007-03-09 22:18:00,92.138,92.169,92.106,92.122,379099993.0
2007-03-09 22:19:00,92.117,92.178,92.117,92.162,293899995.0
2007-03-09 22:20:00,92.14,92.144,92.102,92.102,291299998.0
2007-03-09 22:21:00,92.105,92.14,92.083,92.088,267199997.0
2007-03-09 22:22:00,92.119,92.164,92.11,92.129,344999998.0
2007-03-09 22:23:00,92.122,92.148,92.114,92.145,411900001.0
2007-03-09 22:24:00,92.122,92.143,92.095,92.115,278400000.0
2007-03-09 22:25:00,92.115,92.167,92.109,92.14,214900000.0
2007-03-09 22:26:00,92.138,92.155,92.106,92.132,133099999.0
2007-03-09 22:27:00,92.12,92.14,92.077,92.107,590999995.0
2007-03-09 22:28:00,92.111,92.157,92.111,92.125,277499996.0
2007-03-09 22:29:00,92.165,92.167,92.128,92.142,330599998.0
2007-03-09 22:30:00,92.088,92.181,92.086,92.181,165199999.0
2007-03-09 22:31:00,92.187,92.187,92.098,92.151,649099999.0
2007-03-09 22:32:00,92.184,92.205,92.16,92.18,295000004.0
2007-03-09 22:33:00,92.138,92.193,92.108,92.14,697799999.0
2007-03-09 22:34:00,92.145,92.15,92.097,92.128,477399996.0
2007-03-09 22:35:00,92.149,92.149,92.098,92.098,199699998.0
2007-03-09 22:36:00,92.111,92.167,92.099,92.115,388199999.0
2007-03-09 22:37:00,92.17,92.188,92.159,92.171,230100000.0
2007-03-09 22:38:00,92.182,92.195,92.139,92.178,162700000.0
2007-03-09 22:39:00,92.186,92.211,92.177,92.199,330799995.0
2007-03-09 22:40:00,92.153,92.184,92.145,92.178,233999998.0
2007-03-09 22:41:00,92.125,92.172,92.125,92.141,286399996.0
2007-03-09 22:42:00,92.175,92.225,92.165,92.192,163599997.0
2007-03-09 22:43:00,92.186,92.224,92.147,92.224,282499998.0
2007-03-09 22:44:00,92.19,92.228,92.168,92.193,375100000.0
2007-03-09 22:45:00,92.194,92.231,92.184,92.231,450899999.0
2007-03-09 22:46:00,92.22,92.22,92.14,92.14,344600001.0
2007-03-09 22:47:00,92.175,92.232,92.175,92.223,274600001.0
2007-03-09 22:48:00,92.204,92.232,92.178,92.22,315600002.0
2007-03-09 22:49:00,92.227,92.251,92.202,92.218,214299996.0
2007-03-09 22:50:00,92.191,92.231,92.183,92.204,266999998.0
2007-03-09 22:51:00,92.176,92.237,92.176,92.228,274599999.0
2007-03-09 22:52:00,92.201,92.25,92.193,92.238,149800002.0
2007-03-09 22:53:00,92.236,92.236,92.178,92.203,573099998.0
2007-03-09 22:54:00,92.194,92.232,92.17,92.176,240300001.0
2007-03-09 22:55:00,92.188,92.248,92.169,92.169,255799996.0
2007-03-09 22:56:00,92.213,92.237,92.179,92.23,234200001.0
2007-03-09 22:57:00,92.199,92.243,92.181,92.223,328899999.0
2007-03-09 22:58:00,92.23,92.23,92.157,92.189,104000001.0
2007-03-09 22:59:00,92.202,92.209,92.121,92.121,491299997.0
2007-03-09 23:00:00,92.181,92.207,92.147,92.207,220899999.0
2007-03-09 23:01:00,92.18,92.209,92.104,92.18,282399995.0
2007-03-09 23:02:00,92.203,92.226,92.198,92.217,216599999.0
2007-03-09 23:03:00,92.187,92.213,92.17,92.19,293299998.0
2007-03-09 23:04:00,92.204,92.219,92.171,92.193,185000001.0
2007-03-09 23:05:00,92.187,92.212,92.186,92.212,164199999.0
2007-03-09 23:06:00,92.216,92.232,92.192,92.218,158700000.0
2007-03-09 23:07:00,92.23,92.23,92.195,92.204,177600002.0
2007-03-09 23:08:00,92.197,92.211,92.177,92.191,190300001.0
2007-03-09 23:09:00,92.203,92.209,92.173,92.173,171299997.0
2007-03-09 23:10:00,92.169,92.198,92.155,92.176,250300000.0
2007-03-09 23:11:00,92.198,92.212,92.164,92.181,187299999.0
2007-03-09 23:12:00,92.195,92.195,92.14,92.17,261399999.0
2007-03-09 23:13:00,92.146,92.179,92.145,92.17,157600000.0
2007-03-09 23:14:00,92.173,92.173,92.132,92.151,229100000.0
2007-03-09 23:15:00,92.165,92.192,92.125,92.133,183600003.0
2007-03-09 23:16:00,92.167,92.183,92.16,92.176,200499998.0
2007-03-09 23:17:00,92.159,92.179,92.145,92.175,194899999.0
2007-03-09 23:18:00,92.141,92.173,92.133,92.148,186799999.0
2007-03-09 23:19:00,92.133,92.189,92.115,92.189,144999998.0
2007-03-09 23:20:00,92.14,92.196,92.133,92.19,282300004.0
2007-03-09 23:21:00,92.16,92.179,92.134,92.139,131200001.0
2007-03-09 23:22:00,92.125,92.175,92.112,92.175,143500000.0
2007-03-09 23:23:00,92.173,92.176,92.105,92.105,281599994.0
2007-03-09 23:24:00,92.18,92.183,92.148,92.172,91100001.0
2007-03-09 23:25:00,92.134,92.165,92.13,92.14,184399999.0
2007-03-09 23:26:00,92.163,92.172,92.114,92.114,145200002.0
2007-03-09 23:27:00,92.13,92.168,92.127,92.14,186399998.0
2007-03-09 23:28:00,92.144,92.183,92.136,92.172,211599998.0
2007-03-09 23:29:00,92.15,92.171,92.113,92.151,174499999.0
2007-03-09 23:30:00,92.133,92.171,92.131,92.171,143300001.0
2007-03-09 23:31:00,92.156,92.176,92.119,92.152,171299999.0
2007-03-09 23:32:00,92.163,92.201,92.139,92.201,143900001.0
2007-03-09 23:33:00,92.205,92.208,92.159,92.175,155200002.0
2007-03-09 23:34:00,92.201,92.208,92.152,92.161,322599998.0
2007-03-09 23:35:00,92.208,92.208,92.147,92.147,199400001.0
2007-03-09 23:36:00,92.22,92.23,92.2,92.2,252399997.0
2007-03-09 23:37:00,92.236,92.238,92.19,92.218,279099999.0
2007-03-09 23:38:00,92.236,92.247,92.219,92.222,246500001.0
2007-03-09 23:39:00,92.236,92.236,92.144,92.194,222399994.0
2007-03-09 23:40:00,92.201,92.226,92.185,92.188,189799998.0
2007-03-09 23:41:00,92.23,92.233,92.185,92.185,211100003.0
2007-03-09 23:42:00,92.178,92.228,92.178,92.228,214700001.0
2007-03-09 23:43:00,92.199,92.243,92.199,92.227,208799999.0
2007-03-09 23:44:00,92.226,92.226,92.193,92.193,158600000.0
2007-03-09 23:45:00,92.181,92.241,92.181,92.241,317099999.0
2007-03-09 23:46:00,92.243,92.263,92.195,92.205,237200000.0
2007-03-09 23:47:00,92.217,92.238,92.2,92.238,296400001.0
2007-03-09 23:48:00,92.222,92.252,92.217,92.252,146699999.0
2007-03-09 23:49:00,92.183,92.225,92.183,92.21,186699999.0
2007-03-09 23:50:00,92.221,92.236,92.198,92.201,154600002.0
2007-03-09 23:51:00,92.197,92.233,92.196,92.206,148399999.0
2007-03-09 23:52:00,92.232,92.242,92.204,92.223,233600000.0
2007-03-09 23:53:00,92.242,92.247,92.199,92.222,228600000.0
2007-03-09 23:54:00,92.233,92.259,92.204,92.225,153099999.0
2007-03-09 23:55:00,92.256,92.272,92.236,92.254,267599999.0
2007-03-09 23:56:00,92.268,92.268,92.227,92.238,184200001.0
2007-03-09 23:57:00,92.253,92.26,92.227,92.233,307100001.0
2007-03-09 23:58:00,92.233,92.251,92.211,92.231,146799999.0
2007-03-09 23:59:00,92.22,92.27,92.21,92.241,238300001.0
2007-03-11 23:00:00,92.308,92.444,92.282,92.402,318400000.0
2007-03-11 23:01:00,92.429,92.473,92.394,92.464,226900005.0
2007-03-11 23:02:00,92.328,92.402,92.298,92.375,162099998.0
2007-03-11 23:03:00,92.43,92.441,92.405,92.405,129300002.0
2007-03-11 23:04:00,92.429,92.453,92.42,92.438,216599999.0
2007-03-11 23:05:00,92.428,92.458,92.418,92.421,177599999.0
2007-03-11 23:06:00,92.422,92.442,92.385,92.387,271699998.0
2007-03-11 23:07:00,92.431,92.431,92.382,92.398,188399998.0
2007-03-11 23:08:00,92.377,92.444,92.366,92.422,47200000.0
2007-03-11 23:09:00,92.428,92.449,92.366,92.383,83900000.0
2007-03-11 23:10:00,92.386,92.422,92.373,92.379,206499999.0
2007-03-11 23:11:00,92.394,92.41,92.355,92.374,189000002.0
2007-03-11 23:12:00,92.328,92.391,92.323,92.391,156899999.0
2007-03-11 23:13:00,92.363,92.396,92.363,92.383,157999998.0
2007-03-11 23:14:00,92.312,92.381,92.285,92.293,231499998.0
2007-03-11 23:15:00,92.301,92.396,92.301,92.36,189800000.0
2007-03-11 23:16:00,92.37,92.39,92.354,92.366,250999997.0
2007-03-11 23:17:00,92.396,92.408,92.361,92.386,197600000.0
2007-03-11 23:18:00,92.36,92.381,92.36,92.375,287899997.0
2007-03-11 23:19:00,92.37,92.394,92.343,92.365,115400000.0
2007-03-11 23:20:00,92.344,92.403,92.33,92.403,253300001.0
2007-03-11 23:21:00,92.382,92.399,92.375,92.391,196500003.0
2007-03-11 23:22:00,92.382,92.39,92.35,92.35,229999998.0
2007-03-11 23:23:00,92.367,92.398,92.356,92.365,270199992.0
2007-03-11 23:24:00,92.36,92.38,92.34,92.363,300099994.0
2007-03-11 23:25:00,92.364,92.39,92.358,92.382,132800002.0
2007-03-11 23:26:00,92.333,92.384,92.326,92.334,243700002.0
2007-03-11 23:27:00,92.345,92.393,92.345,92.384,197500000.0
2007-03-11 23:28:00,92.313,92.387,92.311,92.387,143599998.0
2007-03-11 23:29:00,92.377,92.404,92.343,92.377,138400000.0
2007-03-11 23:30:00,92.329,92.378,92.329,92.371,165299999.0
2007-03-11 23:31:00,92.32,92.345,92.309,92.332,223200001.0
2007-03-11 23:32:00,92.295,92.344,92.295,92.344,170300000.0
2007-03-11 23:33:00,92.349,92.366,92.323,92.343,154599999.0
2007-03-11 23:34:00,92.315,92.374,92.315,92.35,211399997.0
2007-03-11 23:35:00,92.333,92.356,92.332,92.349,219700000.0
2007-03-11 23:36:00,92.304,92.37,92.304,92.351,289400004.0
2007-03-11 23:37:00,92.341,92.362,92.326,92.362,113800000.0
2007-03-11 23:38:00,92.302,92.365,92.302,92.349,181900000.0
2007-03-11 23:39:00,92.317,92.353,92.282,92.319,183599998.0
2007-03-11 23:40:00,92.298,92.347,92.298,92.338,221600000.0
2007-03-11 23:41:00,92.326,92.358,92.308,92.32,307900000.0
2007-03-11 23:42:00,92.308,92.357,92.308,92.328,300900001.0
2007-03-11 23:43:00,92.331,92.371,92.319,92.354,145399998.0
2007-03-11 23:44:00,92.373,92.384,92.33,92.346,198199997.0
2007-03-11 23:45:00,92.348,92.377,92.335,92.338,207599998.0
2007-03-11 23:46:00,92.334,92.356,92.317,92.326,196000001.0
2007-03-11 23:47:00,92.367,92.373,92.334,92.34,229100003.0
2007-03-11 23:48:00,92.338,92.369,92.335,92.362,198700001.0
2007-03-11 23:49:00,92.35,92.373,92.331,92.359,219399997.0
2007-03-11 23:50:00,92.345,92.366,92.33,92.341,150700000.0
2007-03-11 23:51:00,92.339,92.373,92.312,92.326,217300000.0
2007-03-11 23:52:00,92.381,92.4,92.358,92.383,177000000.0
2007-03-11 23:53:00,92.356,92.398,92.343,92.398,102000000.0
2007-03-11 23:54:00,92.363,92.399,92.358,92.373,146300002.0
2007-03-11 23:55:00,92.377,92.39,92.358,92.371,216399998.0
2007-03-11 23:56:00,92.349,92.377,92.339,92.355,183200000.0
2007-03-11 23:57:00,92.331,92.393,92.331,92.389,251499998.0
2007-03-11 23:58:00,92.379,92.418,92.379,92.411,227899998.0
2007-03-11 23:59:00,92.398,92.444,92.38,92.413,222200000.0
2007-03-12 00:00:00,92.41,92.426,92.388,92.416,199499997.0
2007-03-12 00:01:00,92.412,92.428,92.374,92.392,217900000.0
2007-03-12 00:02:00,92.388,92.406,92.341,92.344,201500000.0
2007-03-12 00:03:00,92.349,92.411,92.349,92.409,171299999.0
2007-03-12 00:04:00,92.407,92.407,92.343,92.384,235499998.0
2007-03-12 00:05:00,92.388,92.388,92.327,92.335,195200001.0
2007-03-12 00:06:00,92.363,92.389,92.336,92.367,204700002.0
2007-03-12 00:07:00,92.367,92.389,92.329,92.339,161600000.0
2007-03-12 00:08:00,92.35,92.366,92.326,92.347,176199998.0
2007-03-12 00:09:00,92.331,92.351,92.311,92.337,236499998.0
2007-03-12 00:10:00,92.328,92.365,92.316,92.342,183300001.0
2007-03-12 00:11:00,92.327,92.345,92.291,92.316,172499999.0
2007-03-12 00:12:00,92.307,92.356,92.307,92.356,160399996.0
2007-03-12 00:13:00,92.321,92.351,92.311,92.335,259599998.0
2007-03-12 00:14:00,92.317,92.352,92.317,92.341,243199999.0
2007-03-12 00:15:00,92.343,92.355,92.32,92.337,203400000.0
2007-03-12 00:16:00,92.327,92.355,92.298,92.355,267499998.0
2007-03-12 00:17:00,92.345,92.372,92.337,92.372,80900000.0
2007-03-12 00:18:00,92.349,92.363,92.305,92.305,220899998.0
2007-03-12 00:19:00,92.324,92.366,92.318,92.334,159800001.0
2007-03-12 00:20:00,92.298,92.336,92.286,92.316,267999999.0
2007-03-12 00:21:00,92.333,92.368,92.333,92.359,135900000.0
2007-03-12 00:22:00,92.338,92.353,92.33,92.345,272099996.0
2007-03-12 00:23:00,92.361,92.394,92.36,92.39,268599995.0
2007-03-12 00:24:00,92.387,92.41,92.367,92.376,239700000.0
2007-03-12 00:25:00,92.348,92.381,92.348,92.379,93800000.0
2007-03-12 00:26:00,92.393,92.4,92.365,92.376,151800000.0
2007-03-12 00:27:00,92.408,92.426,92.366,92.392,217599995.0
2007-03-12 00:28:00,92.419,92.439,92.404,92.413,272400003.0
2007-03-12 00:29:00,92.422,92.452,92.419,92.452,192200001.0
2007-03-12 00:30:00,92.437,92.437,92.387,92.387,163299999.0
2007-03-12 00:31:00,92.406,92.434,92.403,92.427,162000001.0
2007-03-12 00:32:00,92.411,92.436,92.397,92.432,176000001.0
2007-03-12 00:33:00,92.431,92.431,92.388,92.4,251099999.0
2007-03-12 00:34:00,92.43,92.43,92.404,92.404,244700000.0
2007-03-12 00:35:00,92.406,92.427,92.385,92.4,166599999.0
2007-03-12 00:36:00,92.403,92.429,92.387,92.413,240199999.0
2007-03-12 00:37:00,92.361,92.415,92.361,92.386,145199999.0
2007-03-12 00:38:00,92.394,92.417,92.375,92.388,190599997.0
2007-03-12 00:39:00,92.378,92.421,92.378,92.403,209500000.0
2007-03-12 00:40:00,92.414,92.418,92.381,92.381,108400001.0
2007-03-12 00:41:00,92.391,92.406,92.372,92.394,183999999.0
2007-03-12 00:42:00,92.371,92.414,92.371,92.409,354099998.0
2007-03-12 00:43:00,92.398,92.422,92.381,92.388,175899999.0
2007-03-12 00:44:00,92.41,92.417,92.376,92.416,287099996.0
2007-03-12 00:45:00,92.432,92.443,92.396,92.397,114699998.0
2007-03-12 00:46:00,92.388,92.403,92.374,92.383,117800000.0
2007-03-12 00:47:00,92.362,92.395,92.362,92.387,150000000.0
2007-03-12 00:48:00,92.357,92.373,92.343,92.347,212899998.0
2007-03-12 00:49:00,92.374,92.376,92.344,92.353,173799996.0
2007-03-12 00:50:00,92.362,92.366,92.339,92.343,263900000.0
2007-03-12 00:51:00,92.348,92.367,92.334,92.365,180499999.0
2007-03-12 00:52:00,92.341,92.397,92.34,92.381,241899999.0
2007-03-12 00:53:00,92.345,92.391,92.345,92.391,219000004.0
2007-03-12 00:54:00,92.397,92.412,92.387,92.387,93700001.0
2007-03-12 00:55:00,92.408,92.414,92.378,92.387,356599999.0
2007-03-12 00:56:00,92.407,92.407,92.376,92.376,99100000.0
2007-03-12 00:57:00,92.377,92.408,92.369,92.393,213799998.0
2007-03-12 00:58:00,92.382,92.408,92.377,92.38,299299997.0
2007-03-12 00:59:00,92.385,92.413,92.375,92.395,151199998.0
2007-03-12 01:00:00,92.411,92.414,92.373,92.373,292400000.0
2007-03-12 01:01:00,92.399,92.399,92.351,92.363,118200000.0
2007-03-12 01:02:00,92.346,92.37,92.319,92.366,245200000.0
2007-03-12 01:03:00,92.33,92.355,92.301,92.33,93499999.0
2007-03-12 01:04:00,92.345,92.349,92.316,92.329,265100002.0
2007-03-12 01:05:00,92.36,92.365,92.316,92.316,278899999.0
2007-03-12 01:06:00,92.345,92.36,92.328,92.36,175800000.0
2007-03-12 01:07:00,92.341,92.36,92.331,92.36,58900000.0
2007-03-12 01:08:00,92.344,92.366,92.34,92.357,190000001.0
2007-03-12 01:09:00,92.352,92.364,92.334,92.357,176899999.0
2007-03-12 01:10:00,92.327,92.356,92.32,92.353,143499998.0
2007-03-12 01:11:00,92.356,92.363,92.325,92.332,219699997.0
2007-03-12 01:12:00,92.367,92.367,92.325,92.347,79700000.0
2007-03-12 01:13:00,92.312,92.364,92.312,92.347,152299999.0
2007-03-12 01:14:00,92.33,92.37,92.33,92.353,293799995.0
2007-03-12 01:15:00,92.379,92.379,92.335,92.351,197100004.0
2007-03-12 01:16:00,92.316,92.358,92.316,92.346,131800000.0
2007-03-12 01:17:00,92.32,92.345,92.308,92.34,265299998.0
2007-03-12 01:18:00,92.327,92.359,92.313,92.329,123999999.0
2007-03-12 01:19:00,92.333,92.352,92.325,92.339,292900003.0
2007-03-12 01:20:00,92.345,92.358,92.328,92.338,180099997.0
2007-03-12 01:21:00,92.355,92.368,92.325,92.339,233899999.0
2007-03-12 01:22:00,92.345,92.366,92.324,92.336,130399999.0
2007-03-12 01:23:00,92.325,92.365,92.325,92.352,126600000.0
2007-03-12 01:24:00,92.367,92.367,92.318,92.336,94900000.0
2007-03-12 01:25:00,92.339,92.345,92.315,92.318,181700000.0
2007-03-12 01:26:00,92.343,92.348,92.294,92.305,204999999.0
2007-03-12 01:27:00,92.327,92.34,92.32,92.335,168100001.0
2007-03-12 01:28:00,92.328,92.345,92.316,92.318,252600003.0
2007-03-12 01:29:00,92.321,92.338,92.31,92.328,139200000.0
2007-03-12 01:30:00,92.301,92.332,92.277,92.292,202400001.0
2007-03-12 01:31:00,92.325,92.338,92.307,92.31,330399992.0
2007-03-12 01:32:00,92.298,92.313,92.284,92.305,137699998.0
2007-03-12 01:33:00,92.317,92.319,92.286,92.299,201100001.0
2007-03-12 01:34:00,92.26,92.312,92.26,92.308,168499998.0
2007-03-12 01:35:00,92.287,92.3,92.278,92.295,151400000.0
2007-03-12 01:36:00,92.284,92.303,92.255,92.27,212000000.0
2007-03-12 01:37:00,92.283,92.285,92.254,92.272,132400000.0
2007-03-12 01:38:00,92.228,92.319,92.228,92.319,91500000.0
2007-03-12 01:39:00,92.297,92.319,92.288,92.319,146100001.0
2007-03-12 01:40:00,92.333,92.348,92.294,92.335,340600001.0
2007-03-12 01:41:00,92.353,92.355,92.323,92.345,312700003.0
2007-03-12 01:42:00,92.321,92.354,92.298,92.354,186000001.0
2007-03-12 01:43:00,92.345,92.363,92.338,92.355,147499998.0
2007-03-12 01:44:00,92.34,92.355,92.314,92.323,252899997.0
2007-03-12 01:45:00,92.363,92.387,92.351,92.359,182499998.0
2007-03-12 01:46:00,92.368,92.386,92.359,92.384,228299999.0
2007-03-12 01:47:00,92.392,92.412,92.385,92.395,234400000.0
2007-03-12 01:48:00,92.39,92.401,92.369,92.383,136800001.0
2007-03-12 01:49:00,92.387,92.416,92.376,92.389,209499999.0
2007-03-12 01:50:00,92.4,92.4,92.376,92.378,169099997.0
2007-03-12 01:51:00,92.38,92.397,92.375,92.388,154499999.0
2007-03-12 01:52:00,92.374,92.374,92.317,92.32,368300000.0
2007-03-12 01:53:00,92.309,92.341,92.306,92.336,143000000.0
2007-03-12 01:54:00,92.325,92.35,92.295,92.308,157499999.0
2007-03-12 01:55:00,92.298,92.308,92.274,92.293,275300004.0
2007-03-12 01:56:00,92.264,92.291,92.243,92.253,248599997.0
2007-03-12 01:57:00,92.279,92.29,92.262,92.265,136200000.0
2007-03-12 01:58:00,92.283,92.361,92.283,92.361,198600004.0
2007-03-12 01:59:00,92.356,92.373,92.334,92.37,347000003.0
2007-03-12 02:00:00,92.371,92.377,92.349,92.377,232799999.0
2007-03-12 02:01:00,92.363,92.375,92.327,92.331,203600001.0
2007-03-12 02:02:00,92.301,92.321,92.271,92.295,159199999.0
2007-03-12 02:03:00,92.263,92.28,92.243,92.271,228899998.0
2007-03-12 02:04:00,92.253,92.271,92.244,92.25,238500001.0
2007-03-12 02:05:00,92.258,92.29,92.258,92.272,106300001.0
2007-03-12 02:06:00,92.296,92.312,92.277,92.277,107900001.0
2007-03-12 02:07:00,92.273,92.285,92.265,92.267,256799999.0
2007-03-12 02:08:00,92.315,92.356,92.305,92.35,228800000.0
2007-03-12 02:09:00,92.329,92.352,92.315,92.352,146199999.0
2007-03-12 02:10:00,92.328,92.353,92.328,92.34,97900000.0
2007-03-12 02:11:00,92.345,92.369,92.342,92.357,211299999.0
2007-03-12 02:12:00,92.369,92.377,92.343,92.356,248500004.0
2007-03-12 02:13:00,92.336,92.347,92.317,92.33,134400000.0
2007-03-12 02:14:00,92.357,92.357,92.32,92.32,192400000.0
2007-03-12 02:15:00,92.345,92.349,92.316,92.338,240800001.0
2007-03-12 02:16:00,92.314,92.344,92.292,92.294,191199999.0
2007-03-12 02:17:00,92.263,92.298,92.263,92.27,165899998.0
2007-03-12 02:18:00,92.293,92.297,92.272,92.283,175200002.0
2007-03-12 02:19:00,92.267,92.289,92.246,92.264,201600000.0
2007-03-12 02:20:00,92.258,92.29,92.251,92.266,213699999.0
2007-03-12 02:21:00,92.279,92.295,92.257,92.267,181699999.0
2007-03-12 02:22:00,92.231,92.278,92.231,92.257,124600002.0
2007-03-12 02:23:00,92.27,92.279,92.234,92.244,160700000.0
2007-03-12 02:24:00,92.236,92.255,92.216,92.237,88700000.0
2007-03-12 02:25:00,92.249,92.249,92.184,92.184,167500001.0
2007-03-12 02:26:00,92.171,92.199,92.165,92.195,185599999.0
2007-03-12 02:27:00,92.187,92.209,92.137,92.145,142500002.0
2007-03-12 02:28:00,92.113,92.155,92.112,92.146,168000000.0
2007-03-12 02:29:00,92.141,92.16,92.123,92.141,254099997.0
2007-03-12 02:30:00,92.17,92.188,92.155,92.165,100100000.0
2007-03-12 02:31:00,92.207,92.21,92.184,92.204,251500003.0
2007-03-12 02:32:00,92.204,92.214,92.187,92.198,167899996.0
2007-03-12 02:33:00,92.181,92.201,92.176,92.193,130500000.0
2007-03-12 02:34:00,92.18,92.227,92.18,92.211,230599997.0
2007-03-12 02:35:00,92.194,92.227,92.194,92.227,174999998.0
2007-03-12 02:36:00,92.224,92.233,92.194,92.194,169300000.0
2007-03-12 02:37:00,92.192,92.223,92.168,92.168,200500000.0
2007-03-12 02:38:00,92.173,92.187,92.147,92.16,183099996.0
2007-03-12 02:39:00,92.155,92.173,92.115,92.138,182500001.0
2007-03-12 02:40:00,92.144,92.146,92.116,92.116,141600000.0
2007-03-12 02:41:00,92.114,92.136,92.111,92.126,163500002.0
2007-03-12 02:42:00,92.107,92.13,92.105,92.13,195699999.0
2007-03-12 02:43:00,92.125,92.153,92.116,92.153,141500001.0
2007-03-12 02:44:00,92.144,92.159,92.123,92.123,170999998.0
2007-03-12 02:45:00,92.124,92.152,92.119,92.122,233399999.0
2007-03-12 02:46:00,92.148,92.149,92.111,92.111,225300005.0
2007-03-12 02:47:00,92.111,92.138,92.059,92.067,206200004.0
2007-03-12 02:48:00,92.064,92.077,92.045,92.052,275399998.0
2007-03-12 02:49:00,92.084,92.107,92.07,92.107,97300000.0
2007-03-12 02:50:00,92.114,92.114,92.08,92.095,250000001.0
2007-03-12 02:51:00,92.084,92.11,92.084,92.11,130500000.0
2007-03-12 02:52:00,92.121,92.136,92.105,92.136,134899999.0
2007-03-12 02:53:00,92.14,92.149,92.114,92.149,271200003.0
2007-03-12 02:54:00,92.136,92.188,92.136,92.188,171200001.0
2007-03-12 02:55:00,92.159,92.192,92.159,92.173,198699993.0
2007-03-12 02:56:00,92.176,92.195,92.162,92.168,121600001.0
2007-03-12 02:57:00,92.161,92.174,92.137,92.154,213899995.0
2007-03-12 02:58:00,92.144,92.18,92.138,92.159,299100003.0
2007-03-12 02:59:00,92.16,92.182,92.152,92.182,194500000.0
2007-03-12 03:00:00,92.142,92.172,92.137,92.157,246800003.0
2007-03-12 03:01:00,92.128,92.181,92.126,92.161,257100001.0
2007-03-12 03:02:00,92.129,92.171,92.129,92.171,83200000.0
2007-03-12 03:03:00,92.171,92.174,92.144,92.168,116000001.0
2007-03-12 03:04:00,92.167,92.167,92.138,92.151,162300000.0
2007-03-12 03:05:00,92.161,92.161,92.14,92.14,146400002.0
2007-03-12 03:06:00,92.13,92.168,92.13,92.149,141799998.0
2007-03-12 03:07:00,92.152,92.17,92.147,92.15,228499997.0
2007-03-12 03:08:00,92.138,92.153,92.123,92.14,105899999.0
2007-03-12 03:09:00,92.15,92.183,92.15,92.168,189200000.0
2007-03-12 03:10:00,92.162,92.178,92.153,92.178,197699998.0
2007-03-12 03:11:00,92.17,92.203,92.15,92.184,125400000.0
2007-03-12 03:12:00,92.195,92.219,92.177,92.206,295900004.0
2007-03-12 03:13:00,92.194,92.225,92.194,92.217,270599998.0
2007-03-12 03:14:00,92.174,92.232,92.168,92.205,226300002.0
2007-03-12 03:15:00,92.211,92.247,92.211,92.247,106400000.0
2007-03-12 03:16:00,92.247,92.288,92.247,92.273,188500000.0
2007-03-12 03:17:00,92.274,92.302,92.264,92.273,196500000.0
2007-03-12 03:18:00,92.293,92.31,92.271,92.302,212900003.0
2007-03-12 03:19:00,92.289,92.294,92.269,92.269,130900000.0
2007-03-12 03:20:00,92.261,92.285,92.252,92.252,185200000.0
2007-03-12 03:21:00,92.268,92.282,92.26,92.261,71300001.0
2007-03-12 03:22:00,92.274,92.293,92.257,92.293,227800003.0
2007-03-12 03:23:00,92.308,92.344,92.292,92.344,135500001.0
2007-03-12 03:24:00,92.35,92.35,92.325,92.327,196199998.0
2007-03-12 03:25:00,92.362,92.375,92.324,92.355,269399999.0
2007-03-12 03:26:00,92.322,92.357,92.317,92.357,209800001.0
2007-03-12 03:27:00,92.339,92.368,92.334,92.362,162100001.0
2007-03-12 03:28:00,92.365,92.368,92.34,92.365,130299999.0
2007-03-12 03:29:00,92.334,92.367,92.317,92.332,235400000.0
2007-03-12 03:30:00,92.33,92.339,92.306,92.333,190400002.0
2007-03-12 03:31:00,92.318,92.349,92.318,92.335,165400000.0
2007-03-12 03:32:00,92.334,92.361,92.333,92.349,191999999.0
2007-03-12 03:33:00,92.337,92.386,92.337,92.386,119900001.0
2007-03-12 03:34:00,92.382,92.418,92.376,92.418,94100000.0
2007-03-12 03:35:00,92.404,92.424,92.395,92.397,147800000.0
2007-03-12 03:36:00,92.395,92.395,92.368,92.372,168899997.0
2007-03-12 03:37:00,92.405,92.426,92.401,92.408,222599997.0
2007-03-12 03:38:00,92.417,92.44,92.409,92.44,137700002.0
2007-03-12 03:39:00,92.42,92.456,92.42,92.44,129700000.0
2007-03-12 03:40:00,92.434,92.452,92.419,92.431,196099999.0
2007-03-12 03:41:00,92.399,92.439,92.39,92.434,167300003.0
2007-03-12 03:42:00,92.437,92.44,92.412,92.434,206400003.0
2007-03-12 03:43:00,92.424,92.424,92.376,92.376,138400002.0
2007-03-12 03:44:00,92.4,92.4,92.373,92.398,201800000.0
2007-03-12 03:45:00,92.366,92.385,92.351,92.383,231400000.0
2007-03-12 03:46:00,92.341,92.366,92.329,92.364,273999998.0
2007-03-12 03:47:00,92.357,92.357,92.326,92.34,179200001.0
2007-03-12 03:48:00,92.356,92.383,92.356,92.361,281500001.0
2007-03-12 03:49:00,92.348,92.363,92.339,92.349,155500000.0
2007-03-12 03:50:00,92.349,92.357,92.325,92.354,167700000.0
2007-03-12 03:51:00,92.358,92.375,92.326,92.359,115700001.0
2007-03-12 03:52:00,92.346,92.382,92.346,92.362,219299999.0
2007-03-12 03:53:00,92.341,92.378,92.329,92.343,183400000.0
2007-03-12 03:54:00,92.393,92.406,92.376,92.406,217700004.0
2007-03-12 03:55:00,92.4,92.4,92.375,92.389,114999999.0
2007-03-12 03:56:00,92.378,92.383,92.353,92.354,229299993.0
2007-03-12 03:57:00,92.367,92.369,92.342,92.346,220400005.0
2007-03-12 03:58:00,92.341,92.372,92.317,92.372,123100000.0
2007-03-12 03:59:00,92.346,92.365,92.319,92.328,156800002.0
2007-03-12 04:00:00,92.32,92.337,92.292,92.331,293999998.0
2007-03-12 04:01:00,92.345,92.37,92.336,92.37,224300001.0
2007-03-12 04:02:00,92.347,92.378,92.34,92.367,223499999.0
2007-03-12 04:03:00,92.385,92.394,92.367,92.37,199199996.0
2007-03-12 04:04:00,92.368,92.385,92.348,92.381,206999999.0
2007-03-12 04:05:00,92.372,92.385,92.35,92.37,147200001.0
2007-03-12 04:06:00,92.366,92.389,92.34,92.34,198899999.0
2007-03-12 04:07:00,92.37,92.391,92.36,92.382,218300000.0
2007-03-12 04:08:00,92.345,92.395,92.318,92.361,272100001.0
2007-03-12 04:09:00,92.363,92.383,92.325,92.325,165199999.0
2007-03-12 04:10:00,92.344,92.355,92.33,92.355,118599998.0
2007-03-12 04:11:00,92.351,92.363,92.335,92.341,178499997.0
2007-03-12 04:12:00,92.342,92.362,92.33,92.336,191199998.0
2007-03-12 04:13:00,92.348,92.388,92.338,92.388,284399996.0
2007-03-12 04:14:00,92.354,92.37,92.343,92.369,125299999.0
2007-03-12 04:15:00,92.348,92.381,92.348,92.371,200300002.0
2007-03-12 04:16:00,92.353,92.378,92.346,92.367,287599999.0
2007-03-12 04:17:00,92.353,92.374,92.347,92.36,183000001.0
2007-03-12 04:18:00,92.359,92.359,92.324,92.331,114999999.0
2007-03-12 04:19:00,92.341,92.368,92.339,92.358,303799998.0
2007-03-12 04:20:00,92.329,92.378,92.323,92.368,225800002.0
2007-03-12 04:21:00,92.336,92.367,92.336,92.363,186400002.0
2007-03-12 04:22:00,92.334,92.386,92.327,92.363,243599996.0
2007-03-12 04:23:00,92.36,92.38,92.357,92.365,180700001.0
2007-03-12 04:24:00,92.331,92.363,92.318,92.335,166300000.0
2007-03-12 04:25:00,92.33,92.375,92.324,92.336,196000001.0
2007-03-12 04:26:00,92.335,92.353,92.328,92.345,157699999.0
2007-03-12 04:27:00,92.343,92.352,92.323,92.334,204000002.0
2007-03-12 04:28:00,92.339,92.357,92.303,92.303,144099999.0
2007-03-12 04:29:00,92.328,92.35,92.321,92.344,184000001.0
2007-03-12 04:30:00,92.329,92.35,92.323,92.342,232400001.0
2007-03-12 04:31:00,92.35,92.363,92.339,92.339,254699998.0
2007-03-12 04:32:00,92.335,92.348,92.317,92.335,182199998.0
2007-03-12 04:33:00,92.345,92.347,92.313,92.341,273099996.0
2007-03-12 04:34:00,92.31,92.31,92.269,92.28,194299999.0
2007-03-12 04:35:00,92.314,92.324,92.287,92.296,197199999.0
2007-03-12 04:36:00,92.326,92.337,92.314,92.337,245299997.0
2007-03-12 04:37:00,92.318,92.345,92.302,92.342,229600000.0
2007-03-12 04:38:00,92.298,92.342,92.298,92.318,258299998.0
2007-03-12 04:39:00,92.325,92.345,92.315,92.326,173700002.0
2007-03-12 04:40:00,92.331,92.351,92.311,92.316,191799997.0
2007-03-12 04:41:00,92.323,92.345,92.313,92.322,184799999.0
2007-03-12 04:42:00,92.29,92.359,92.29,92.335,306300004.0
2007-03-12 04:43:00,92.339,92.384,92.331,92.335,282399994.0
2007-03-12 04:44:00,92.345,92.352,92.326,92.344,175900000.0
2007-03-12 04:45:00,92.333,92.367,92.327,92.354,295000001.0
2007-03-12 04:46:00,92.339,92.358,92.328,92.358,179099999.0
2007-03-12 04:47:00,92.35,92.35,92.317,92.322,152399998.0
2007-03-12 04:48:00,92.321,92.341,92.296,92.303,175900000.0
2007-03-12 04:49:00,92.322,92.322,92.288,92.304,170300000.0
2007-03-12 04:50:00,92.327,92.327,92.301,92.321,159799999.0
2007-03-12 04:51:00,92.323,92.324,92.301,92.309,225300001.0
2007-03-12 04:52:00,92.317,92.332,92.293,92.325,204199998.0
2007-03-12 04:53:00,92.293,92.336,92.282,92.336,220599998.0
2007-03-12 04:54:00,92.301,92.335,92.301,92.317,210999997.0
2007-03-12 04:55:00,92.302,92.345,92.302,92.317,182800000.0
2007-03-12 04:56:00,92.345,92.349,92.328,92.335,152000000.0
2007-03-12 04:57:00,92.323,92.349,92.301,92.327,146599998.0
2007-03-12 04:58:00,92.339,92.356,92.322,92.325,188000000.0
2007-03-12 04:59:00,92.325,92.352,92.305,92.335,240399998.0
2007-03-12 05:00:00,92.307,92.338,92.272,92.314,283699999.0
2007-03-12 05:01:00,92.295,92.333,92.295,92.325,187599999.0
2007-03-12 05:02:00,92.287,92.314,92.268,92.28,247499999.0
2007-03-12 05:03:00,92.296,92.33,92.281,92.307,203599997.0
2007-03-12 05:04:00,92.318,92.345,92.315,92.324,240299998.0
2007-03-12 05:05:00,92.311,92.33,92.291,92.307,229700000.0
2007-03-12 05:06:00,92.289,92.328,92.271,92.318,440799995.0
2007-03-12 05:07:00,92.311,92.329,92.302,92.326,216000003.0
2007-03-12 05:08:00,92.297,92.323,92.283,92.291,271900000.0
2007-03-12 05:09:00,92.271,92.329,92.271,92.315,231699997.0
2007-03-12 05:10:00,92.313,92.338,92.299,92.315,256400002.0
2007-03-12 05:11:00,92.314,92.337,92.292,92.292,249000002.0
2007-03-12 05:12:00,92.309,92.337,92.29,92.294,220699999.0
2007-03-12 05:13:00,92.307,92.343,92.307,92.321,245799997.0
2007-03-12 05:14:00,92.304,92.333,92.292,92.326,372000000.0
2007-03-12 05:15:00,92.318,92.34,92.312,92.313,290600000.0
2007-03-12 05:16:00,92.315,92.352,92.3,92.323,324599997.0
2007-03-12 05:17:00,92.334,92.347,92.302,92.317,311000000.0
2007-03-12 05:18:00,92.295,92.319,92.28,92.311,199400000.0
2007-03-12 05:19:00,92.305,92.327,92.266,92.281,244599999.0
2007-03-12 05:20:00,92.3,92.32,92.288,92.312,175700001.0
2007-03-12 05:21:00,92.321,92.335,92.304,92.313,194100000.0
2007-03-12 05:22:00,92.297,92.328,92.283,92.328,198400000.0
2007-03-12 05:23:00,92.304,92.316,92.28,92.286,415099997.0
2007-03-12 05:24:00,92.291,92.316,92.273,92.316,107800001.0
2007-03-12 05:25:00,92.323,92.334,92.309,92.32,381499996.0
2007-03-12 05:26:00,92.302,92.327,92.294,92.315,320200001.0
2007-03-12 05:27:00,92.327,92.348,92.296,92.328,263600003.0
2007-03-12 05:28:00,92.304,92.332,92.284,92.31,326299999.0
2007-03-12 05:29:00,92.291,92.327,92.286,92.327,115200000.0
2007-03-12 05:30:00,92.327,92.332,92.293,92.308,221200001.0
2007-03-12 05:31:00,92.339,92.349,92.316,92.319,182200000.0
2007-03-12 05:32:00,92.313,92.344,92.299,92.343,474800001.0
2007-03-12 05:33:00,92.337,92.35,92.313,92.319,211600002.0
2007-03-12 05:34:00,92.249,92.345,92.249,92.324,121500002.0
2007-03-12 05:35:00,92.336,92.354,92.311,92.32,165399998.0
2007-03-12 05:36:00,92.32,92.349,92.308,92.343,309099996.0
2007-03-12 05:37:00,92.347,92.357,92.315,92.329,232499999.0
2007-03-12 05:38:00,92.353,92.353,92.327,92.33,154800000.0
2007-03-12 05:39:00,92.324,92.344,92.304,92.337,327399999.0
2007-03-12 05:40:00,92.303,92.347,92.294,92.347,220700001.0
2007-03-12 05:41:00,92.361,92.374,92.348,92.36,339600000.0
2007-03-12 05:42:00,92.358,92.358,92.309,92.323,225300000.0
2007-03-12 05:43:00,92.329,92.329,92.289,92.305,282800003.0
2007-03-12 05:44:00,92.338,92.349,92.297,92.321,244999997.0
2007-03-12 05:45:00,92.332,92.342,92.316,92.328,223199998.0
2007-03-12 05:46:00,92.311,92.335,92.296,92.31,378399997.0
2007-03-12 05:47:00,92.319,92.329,92.284,92.31,241000000.0
2007-03-12 05:48:00,92.312,92.318,92.283,92.312,398200000.0
2007-03-12 05:49:00,92.322,92.322,92.288,92.289,159800001.0
2007-03-12 05:50:00,92.315,92.32,92.297,92.298,354199999.0
2007-03-12 05:51:00,92.307,92.307,92.257,92.285,179100002.0
2007-03-12 05:52:00,92.278,92.306,92.259,92.285,232600002.0
2007-03-12 05:53:00,92.308,92.316,92.276,92.305,255799995.0
2007-03-12 05:54:00,92.302,92.323,92.275,92.294,201099999.0
2007-03-12 05:55:00,92.325,92.325,92.271,92.287,472200002.0
2007-03-12 05:56:00,92.314,92.314,92.283,92.312,262999999.0
2007-03-12 05:57:00,92.314,92.314,92.272,92.298,468999998.0
2007-03-12 05:58:00,92.295,92.32,92.283,92.299,411300003.0
2007-03-12 05:59:00,92.275,92.305,92.267,92.302,505200002.0
2007-03-12 06:00:00,92.312,92.323,92.296,92.323,425100000.0
2007-03-12 06:01:00,92.29,92.315,92.273,92.315,124100002.0
2007-03-12 06:02:00,92.32,92.32,92.276,92.298,190700000.0
2007-03-12 06:03:00,92.32,92.32,92.29,92.296,252900002.0
2007-03-12 06:04:00,92.318,92.318,92.262,92.302,180199997.0
2007-03-12 06:05:00,92.299,92.311,92.272,92.293,280199998.0
2007-03-12 06:06:00,92.292,92.311,92.272,92.303,345000001.0
2007-03-12 06:07:00,92.316,92.333,92.305,92.327,109500000.0
2007-03-12 06:08:00,92.331,92.344,92.315,92.328,210900002.0
2007-03-12 06:09:00,92.309,92.331,92.289,92.315,236100002.0
2007-03-12 06:10:00,92.326,92.338,92.29,92.316,222800002.0
2007-03-12 06:11:00,92.339,92.339,92.304,92.331,403299998.0
2007-03-12 06:12:00,92.297,92.317,92.261,92.297,259699999.0
2007-03-12 06:13:00,92.286,92.303,92.275,92.303,109400000.0
2007-03-12 06:14:00,92.313,92.314,92.279,92.313,423000009.0
2007-03-12 06:15:00,92.32,92.33,92.295,92.312,729299999.0
2007-03-12 06:16:00,92.288,92.317,92.287,92.3,164800000.0
2007-03-12 06:17:00,92.313,92.315,92.285,92.303,283900000.0
2007-03-12 06:18:00,92.3,92.316,92.289,92.312,171600000.0
2007-03-12 06:19:00,92.306,92.33,92.285,92.287,310899997.0
2007-03-12 06:20:00,92.279,92.319,92.274,92.318,361800000.0
2007-03-12 06:21:00,92.332,92.338,92.314,92.314,215800000.0
2007-03-12 06:22:00,92.31,92.33,92.289,92.289,399400005.0
2007-03-12 06:23:00,92.317,92.328,92.295,92.322,237399998.0
2007-03-12 06:24:00,92.304,92.324,92.279,92.297,321900002.0
2007-03-12 06:25:00,92.322,92.333,92.304,92.305,332999996.0
2007-03-12 06:26:00,92.322,92.323,92.29,92.313,327599998.0
2007-03-12 06:27:00,92.303,92.327,92.278,92.327,230099998.0
2007-03-12 06:28:00,92.307,92.339,92.306,92.314,234299999.0
2007-03-12 06:29:00,92.33,92.345,92.297,92.345,181299999.0
2007-03-12 06:30:00,92.335,92.358,92.325,92.345,368799998.0
2007-03-12 06:31:00,92.345,92.345,92.291,92.326,210200001.0
2007-03-12 06:32:00,92.345,92.353,92.315,92.345,276399998.0
2007-03-12 06:33:00,92.351,92.351,92.31,92.341,390699993.0
2007-03-12 06:34:00,92.345,92.365,92.32,92.361,632699996.0
2007-03-12 06:35:00,92.33,92.348,92.318,92.331,500000000.0
2007-03-12 06:36:00,92.357,92.373,92.337,92.366,394699996.0
2007-03-12 06:37:00,92.36,92.377,92.331,92.371,596600000.0
2007-03-12 06:38:00,92.365,92.384,92.355,92.362,756599993.0
2007-03-12 06:39:00,92.353,92.387,92.345,92.355,664199997.0
2007-03-12 06:40:00,92.332,92.376,92.327,92.359,646400003.0
2007-03-12 06:41:00,92.343,92.367,92.339,92.364,422600003.0
2007-03-12 06:42:00,92.354,92.364,92.305,92.339,547500002.0
2007-03-12 06:43:00,92.362,92.367,92.33,92.339,599999998.0
2007-03-12 06:44:00,92.32,92.357,92.311,92.348,493300002.0
2007-03-12 06:45:00,92.328,92.353,92.325,92.351,555300000.0
2007-03-12 06:46:00,92.35,92.35,92.323,92.347,313199998.0
2007-03-12 06:47:00,92.34,92.348,92.324,92.337,229299999.0
2007-03-12 06:48:00,92.338,92.338,92.311,92.325,442600002.0
2007-03-12 06:49:00,92.322,92.345,92.293,92.345,548099993.0
2007-03-12 06:50:00,92.31,92.355,92.288,92.328,150800000.0
2007-03-12 06:51:00,92.339,92.37,92.326,92.37,584299993.0
2007-03-12 06:52:00,92.357,92.374,92.334,92.354,460699996.0
2007-03-12 06:53:00,92.355,92.383,92.337,92.37,423300002.0
2007-03-12 06:54:00,92.357,92.392,92.348,92.357,534000002.0
2007-03-12 06:55:00,92.359,92.396,92.348,92.38,216499998.0
2007-03-12 06:56:00,92.352,92.377,92.327,92.334,362300001.0
2007-03-12 06:57:00,92.344,92.377,92.33,92.33,399400003.0
2007-03-12 06:58:00,92.368,92.38,92.341,92.372,799700006.0
2007-03-12 06:59:00,92.373,92.381,92.34,92.381,546500006.0
2007-03-12 07:00:00,92.382,92.388,92.351,92.368,677599998.0
2007-03-12 07:01:00,92.387,92.394,92.352,92.372,770299995.0
2007-03-12 07:02:00,92.388,92.388,92.352,92.36,619500002.0
2007-03-12 07:03:00,92.367,92.374,92.332,92.336,591700003.0
2007-03-12 07:04:00,92.368,92.375,92.343,92.358,675799997.0
2007-03-12 07:05:00,92.35,92.357,92.327,92.346,276700001.0
2007-03-12 07:06:00,92.328,92.367,92.322,92.361,885599994.0
2007-03-12 07:07:00,92.356,92.366,92.312,92.345,262299996.0
2007-03-12 07:08:00,92.328,92.356,92.315,92.329,359899998.0
2007-03-12 07:09:00,92.319,92.349,92.287,92.31,573399999.0
2007-03-12 07:10:00,92.311,92.311,92.273,92.309,300499996.0
2007-03-12 07:11:00,92.311,92.329,92.286,92.311,451499993.0
2007-03-12 07:12:00,92.314,92.319,92.294,92.319,545300003.0
2007-03-12 07:13:00,92.312,92.33,92.289,92.33,492400000.0
2007-03-12 07:14:00,92.325,92.326,92.288,92.308,373199999.0
2007-03-12 07:15:00,92.296,92.332,92.296,92.332,456799996.0
2007-03-12 07:16:00,92.301,92.342,92.301,92.32,498299995.0
2007-03-12 07:17:00,92.345,92.353,92.311,92.345,647699998.0
2007-03-12 07:18:00,92.322,92.35,92.308,92.342,550699996.0
2007-03-12 07:19:00,92.338,92.34,92.306,92.308,747800002.0
2007-03-12 07:20:00,92.304,92.331,92.294,92.325,379500001.0
2007-03-12 07:21:00,92.317,92.321,92.271,92.307,677499998.0
2007-03-12 07:22:00,92.303,92.305,92.273,92.305,323799998.0
2007-03-12 07:23:00,92.292,92.334,92.292,92.322,403899996.0
2007-03-12 07:24:00,92.275,92.324,92.272,92.312,425799998.0
2007-03-12 07:25:00,92.319,92.331,92.299,92.302,277800000.0
2007-03-12 07:26:00,92.311,92.315,92.273,92.291,479400001.0
2007-03-12 07:27:00,92.307,92.327,92.278,92.31,601400001.0
2007-03-12 07:28:00,92.304,92.327,92.296,92.296,644599996.0
2007-03-12 07:29:00,92.313,92.317,92.287,92.305,647299999.0
2007-03-12 07:30:00,92.307,92.317,92.27,92.279,936499999.0
2007-03-12 07:31:00,92.292,92.322,92.289,92.303,613399999.0
2007-03-12 07:32:00,92.308,92.312,92.279,92.296,321700001.0
2007-03-12 07:33:00,92.281,92.32,92.278,92.295,315800000.0
2007-03-12 07:34:00,92.32,92.348,92.313,92.332,410200001.0
2007-03-12 07:35:00,92.31,92.332,92.275,92.275,309499995.0
2007-03-12 07:36:00,92.287,92.314,92.276,92.29,450400004.0
2007-03-12 07:37:00,92.287,92.313,92.271,92.3,627899996.0
2007-03-12 07:38:00,92.308,92.31,92.269,92.288,260000001.0
2007-03-12 07:39:00,92.309,92.323,92.297,92.32,420799996.0
2007-03-12 07:40:00,92.324,92.327,92.285,92.304,252099999.0
2007-03-12 07:41:00,92.308,92.325,92.294,92.316,122900001.0
2007-03-12 07:42:00,92.276,92.3,92.265,92.294,273399998.0
2007-03-12 07:43:00,92.292,92.321,92.272,92.298,444899997.0
2007-03-12 07:44:00,92.311,92.328,92.278,92.31,436900002.0
2007-03-12 07:45:00,92.33,92.35,92.304,92.331,330200000.0
2007-03-12 07:46:00,92.275,92.326,92.264,92.32,365400001.0
2007-03-12 07:47:00,92.339,92.347,92.305,92.305,715399994.0
2007-03-12 07:48:00,92.325,92.335,92.303,92.33,655199999.0
2007-03-12 07:49:00,92.309,92.333,92.294,92.315,426399996.0
2007-03-12 07:50:00,92.308,92.309,92.265,92.299,497299999.0
2007-03-12 07:51:00,92.29,92.299,92.268,92.278,391799998.0
2007-03-12 07:52:00,92.292,92.317,92.262,92.292,511100004.0
2007-03-12 07:53:00,92.273,92.297,92.265,92.285,485899999.0
2007-03-12 07:54:00,92.261,92.292,92.255,92.29,498200004.0
2007-03-12 07:55:00,92.293,92.304,92.28,92.283,290100002.0
2007-03-12 07:56:00,92.274,92.296,92.225,92.295,315400001.0
2007-03-12 07:57:00,92.278,92.299,92.264,92.295,443500000.0
2007-03-12 07:58:00,92.258,92.29,92.238,92.29,264899997.0
2007-03-12 07:59:00,92.279,92.287,92.258,92.286,242699999.0
2007-03-12 08:00:00,92.249,92.291,92.248,92.282,394499999.0
2007-03-12 08:01:00,92.285,92.294,92.27,92.279,494299998.0
2007-03-12 08:02:00,92.294,92.301,92.268,92.268,306300001.0
2007-03-12 08:03:00,92.291,92.3,92.27,92.27,279099998.0
2007-03-12 08:04:00,92.277,92.315,92.264,92.287,300299999.0
2007-03-12 08:05:00,92.292,92.305,92.271,92.295,664499997.0
2007-03-12 08:06:00,92.278,92.295,92.268,92.294,543099998.0
2007-03-12 08:07:00,92.309,92.33,92.297,92.325,301599996.0
2007-03-12 08:08:00,92.338,92.365,92.316,92.361,399500001.0
2007-03-12 08:09:00,92.353,92.353,92.32,92.331,353799998.0
2007-03-12 08:10:00,92.309,92.34,92.296,92.325,454800000.0
2007-03-12 08:11:00,92.336,92.353,92.316,92.336,559199998.0
2007-03-12 08:12:00,92.331,92.359,92.324,92.351,238299998.0
2007-03-12 08:13:00,92.36,92.382,92.339,92.358,208900000.0
2007-03-12 08:14:00,92.321,92.362,92.303,92.331,412599997.0
2007-03-12 08:15:00,92.374,92.407,92.361,92.384,329199999.0
2007-03-12 08:16:00,92.392,92.393,92.353,92.382,297799998.0
2007-03-12 08:17:00,92.384,92.408,92.378,92.408,425299998.0
2007-03-12 08:18:00,92.375,92.405,92.369,92.405,579199994.0
2007-03-12 08:19:00,92.398,92.407,92.373,92.384,235599997.0
2007-03-12 08:20:00,92.41,92.426,92.392,92.418,684299997.0
2007-03-12 08:21:00,92.39,92.409,92.33,92.345,529599998.0
2007-03-12 08:22:00,92.325,92.355,92.314,92.34,188599999.0
2007-03-12 08:23:00,92.368,92.391,92.353,92.375,239400000.0
2007-03-12 08:24:00,92.361,92.385,92.356,92.385,455999997.0
2007-03-12 08:25:00,92.383,92.399,92.361,92.378,398700006.0
2007-03-12 08:26:00,92.372,92.408,92.363,92.364,501999993.0
2007-03-12 08:27:00,92.388,92.402,92.371,92.396,495899999.0
2007-03-12 08:28:00,92.39,92.421,92.386,92.398,380599996.0
2007-03-12 08:29:00,92.412,92.412,92.383,92.392,630600000.0
2007-03-12 08:30:00,92.407,92.413,92.363,92.393,501499996.0
2007-03-12 08:31:00,92.415,92.417,92.381,92.393,478100005.0
2007-03-12 08:32:00,92.383,92.41,92.382,92.404,742700000.0
2007-03-12 08:33:00,92.401,92.401,92.366,92.377,810499998.0
2007-03-12 08:34:00,92.375,92.399,92.357,92.381,551900003.0
2007-03-12 08:35:00,92.381,92.407,92.373,92.392,389899996.0
2007-03-12 08:36:00,92.388,92.394,92.363,92.394,851700000.0
2007-03-12 08:37:00,92.388,92.399,92.358,92.37,259800000.0
2007-03-12 08:38:00,92.375,92.398,92.35,92.398,299200000.0
2007-03-12 08:39:00,92.373,92.415,92.373,92.398,162700001.0
2007-03-12 08:40:00,92.399,92.419,92.387,92.41,488800000.0
2007-03-12 08:41:00,92.416,92.424,92.395,92.395,340200000.0
2007-03-12 08:42:00,92.391,92.446,92.386,92.425,276499999.0
2007-03-12 08:43:00,92.434,92.457,92.421,92.421,224199999.0
2007-03-12 08:44:00,92.428,92.456,92.417,92.447,580099996.0
2007-03-12 08:45:00,92.455,92.463,92.434,92.463,279999998.0
2007-03-12 08:46:00,92.452,92.483,92.452,92.474,126000000.0
2007-03-12 08:47:00,92.482,92.504,92.463,92.504,415899997.0
2007-03-12 08:48:00,92.516,92.545,92.497,92.545,350100000.0
2007-03-12 08:49:00,92.546,92.575,92.53,92.571,475199999.0
2007-03-12 08:50:00,92.572,92.581,92.54,92.56,344700006.0
2007-03-12 08:51:00,92.551,92.553,92.517,92.536,671699996.0
2007-03-12 08:52:00,92.542,92.542,92.502,92.518,659799995.0
2007-03-12 08:53:00,92.507,92.507,92.46,92.501,312999997.0
2007-03-12 08:54:00,92.503,92.511,92.469,92.474,368300003.0
2007-03-12 08:55:00,92.505,92.546,92.485,92.546,471199996.0
2007-03-12 08:56:00,92.545,92.561,92.535,92.553,412599993.0
2007-03-12 08:57:00,92.545,92.554,92.524,92.539,140200001.0
2007-03-12 08:58:00,92.52,92.543,92.519,92.543,342500003.0
2007-03-12 08:59:00,92.555,92.571,92.527,92.571,405500004.0
2007-03-12 09:00:00,92.564,92.605,92.564,92.605,462199997.0
2007-03-12 09:01:00,92.599,92.644,92.591,92.644,707000002.0
2007-03-12 09:02:00,92.638,92.651,92.611,92.623,287500000.0
2007-03-12 09:03:00,92.599,92.623,92.59,92.606,477800005.0
2007-03-12 09:04:00,92.606,92.635,92.59,92.601,626099999.0
2007-03-12 09:05:00,92.636,92.65,92.619,92.64,590699996.0
2007-03-12 09:06:00,92.638,92.642,92.614,92.625,346399999.0
2007-03-12 09:07:00,92.617,92.628,92.591,92.608,460700000.0
2007-03-12 09:08:00,92.619,92.62,92.595,92.6,443799996.0
2007-03-12 09:09:00,92.589,92.617,92.573,92.607,728199994.0
2007-03-12 09:10:00,92.607,92.616,92.579,92.604,440099996.0
2007-03-12 09:11:00,92.609,92.646,92.591,92.64,459399999.0
2007-03-12 09:12:00,92.635,92.66,92.633,92.66,364499999.0
2007-03-12 09:13:00,92.667,92.667,92.63,92.64,336000000.0
2007-03-12 09:14:00,92.657,92.672,92.619,92.652,693399998.0
2007-03-12 09:15:00,92.655,92.663,92.634,92.643,356000000.0
2007-03-12 09:16:00,92.64,92.663,92.623,92.637,822999990.0
2007-03-12 09:17:00,92.662,92.678,92.648,92.656,544500001.0
2007-03-12 09:18:00,92.598,92.645,92.581,92.596,352200000.0
2007-03-12 09:19:00,92.628,92.65,92.611,92.64,644799990.0
2007-03-12 09:20:00,92.637,92.637,92.599,92.599,245999997.0
2007-03-12 09:21:00,92.613,92.62,92.587,92.587,494399996.0
2007-03-12 09:22:00,92.61,92.622,92.59,92.622,622099999.0
2007-03-12 09:23:00,92.615,92.633,92.572,92.6,897199998.0
2007-03-12 09:24:00,92.589,92.611,92.54,92.599,803099993.0
2007-03-12 09:25:00,92.607,92.632,92.599,92.622,1035099991.0
2007-03-12 09:26:00,92.614,92.63,92.584,92.597,1052899997.0
2007-03-12 09:27:00,92.624,92.637,92.603,92.633,1130800002.0
2007-03-12 09:28:00,92.631,92.647,92.617,92.644,739099990.0
2007-03-12 09:29:00,92.64,92.641,92.583,92.637,407000001.0
2007-03-12 09:30:00,92.639,92.649,92.62,92.643,633000004.0
2007-03-12 09:31:00,92.623,92.646,92.619,92.646,775600000.0
2007-03-12 09:32:00,92.634,92.645,92.611,92.635,711799996.0
2007-03-12 09:33:00,92.634,92.645,92.611,92.627,1033300005.0
2007-03-12 09:34:00,92.623,92.652,92.605,92.628,1470399989.0
2007-03-12 09:35:00,92.587,92.636,92.572,92.636,748599992.0
2007-03-12 09:36:00,92.632,92.645,92.608,92.631,1373599991.0
2007-03-12 09:37:00,92.64,92.663,92.63,92.649,842799998.0
2007-03-12 09:38:00,92.65,92.663,92.59,92.604,936799997.0
2007-03-12 09:39:00,92.667,92.679,92.64,92.679,805500001.0
2007-03-12 09:40:00,92.658,92.687,92.65,92.679,1065200002.0
2007-03-12 09:41:00,92.676,92.676,92.638,92.642,577299999.0
2007-03-12 09:42:00,92.616,92.658,92.613,92.639,386900001.0
2007-03-12 09:43:00,92.63,92.652,92.594,92.647,1039199998.0
2007-03-12 09:44:00,92.65,92.659,92.597,92.651,1240199998.0
2007-03-12 09:45:00,92.649,92.652,92.613,92.628,946999997.0
2007-03-12 09:46:00,92.624,92.642,92.603,92.61,797400003.0
2007-03-12 09:47:00,92.61,92.644,92.599,92.629,491600000.0
2007-03-12 09:48:00,92.642,92.649,92.603,92.613,564599998.0
2007-03-12 09:49:00,92.618,92.64,92.602,92.615,954299999.0
2007-03-12 09:50:00,92.627,92.642,92.607,92.629,999099993.0
2007-03-12 09:51:00,92.624,92.632,92.595,92.624,1322399996.0
2007-03-12 09:52:00,92.6,92.628,92.596,92.615,985699998.0
2007-03-12 09:53:00,92.612,92.617,92.557,92.617,850799996.0
2007-03-12 09:54:00,92.627,92.627,92.594,92.615,1064900002.0
2007-03-12 09:55:00,92.624,92.642,92.594,92.629,1011699995.0
2007-03-12 09:56:00,92.617,92.629,92.597,92.625,1137500001.0
2007-03-12 09:57:00,92.627,92.643,92.61,92.626,1257100006.0
2007-03-12 09:58:00,92.592,92.629,92.558,92.606,743799995.0
2007-03-12 09:59:00,92.584,92.648,92.584,92.648,158899998.0
2007-03-12 10:00:00,92.606,92.635,92.583,92.595,124000000.0
2007-03-12 10:01:00,92.649,92.667,92.632,92.651,141899997.0
2007-03-12 10:02:00,92.668,92.695,92.668,92.678,233299995.0
2007-03-12 10:03:00,92.67,92.688,92.657,92.683,258099996.0
2007-03-12 10:04:00,92.668,92.696,92.662,92.682,165200000.0
2007-03-12 10:05:00,92.69,92.69,92.64,92.658,161600001.0
2007-03-12 10:06:00,92.677,92.681,92.637,92.65,239699997.0
2007-03-12 10:07:00,92.614,92.634,92.593,92.618,254899996.0
2007-03-12 10:08:00,92.621,92.658,92.615,92.632,110699998.0
2007-03-12 10:09:00,92.644,92.681,92.644,92.681,213300000.0
2007-03-12 10:10:00,92.683,92.708,92.68,92.68,132600000.0
2007-03-12 10:11:00,92.692,92.699,92.654,92.676,166099998.0
2007-03-12 10:12:00,92.679,92.695,92.668,92.676,123300002.0
2007-03-12 10:13:00,92.659,92.678,92.635,92.638,231299997.0
2007-03-12 10:14:00,92.64,92.671,92.63,92.656,214799998.0
2007-03-12 10:15:00,92.669,92.673,92.642,92.659,244300001.0
2007-03-12 10:16:00,92.641,92.652,92.622,92.641,260599995.0
2007-03-12 10:17:00,92.617,92.623,92.593,92.593,254700002.0
2007-03-12 10:18:00,92.61,92.613,92.563,92.605,241499999.0
2007-03-12 10:19:00,92.615,92.621,92.595,92.602,120899998.0
2007-03-12 10:20:00,92.621,92.621,92.597,92.598,97800000.0
2007-03-12 10:21:00,92.569,92.613,92.554,92.609,179399999.0
2007-03-12 10:22:00,92.591,92.618,92.591,92.618,247000000.0
2007-03-12 10:23:00,92.6,92.609,92.569,92.57,200699997.0
2007-03-12 10:24:00,92.542,92.593,92.535,92.593,101700000.0
2007-03-12 10:25:00,92.577,92.596,92.561,92.596,150699999.0
2007-03-12 10:26:00,92.566,92.587,92.566,92.587,133700000.0
2007-03-12 10:27:00,92.566,92.589,92.548,92.565,262999998.0
2007-03-12 10:28:00,92.594,92.614,92.556,92.574,144700000.0
2007-03-12 10:29:00,92.59,92.61,92.579,92.586,252199997.0
2007-03-12 10:30:00,92.59,92.617,92.567,92.592,207499997.0
2007-03-12 10:31:00,92.628,92.648,92.613,92.623,202599998.0
2007-03-12 10:32:00,92.626,92.667,92.624,92.667,184500002.0
2007-03-12 10:33:00,92.673,92.705,92.673,92.68,214500002.0
2007-03-12 10:34:00,92.664,92.681,92.646,92.646,148000002.0
2007-03-12 10:35:00,92.676,92.68,92.639,92.65,181999999.0
2007-03-12 10:36:00,92.655,92.677,92.647,92.647,115099998.0
2007-03-12 10:37:00,92.627,92.653,92.623,92.635,159699998.0
2007-03-12 10:38:00,92.662,92.669,92.622,92.657,148699999.0
2007-03-12 10:39:00,92.68,92.68,92.654,92.657,206099997.0
2007-03-12 10:40:00,92.66,92.675,92.652,92.672,227100000.0
2007-03-12 10:41:00,92.656,92.674,92.624,92.64,217100002.0
2007-03-12 10:42:00,92.654,92.675,92.637,92.648,254500001.0
2007-03-12 10:43:00,92.611,92.651,92.587,92.651,266000000.0
2007-03-12 10:44:00,92.659,92.669,92.637,92.668,234999998.0
2007-03-12 10:45:00,92.668,92.668,92.642,92.655,155099999.0
2007-03-12 10:46:00,92.65,92.657,92.62,92.627,156400003.0
2007-03-12 10:47:00,92.581,92.611,92.575,92.611,174200002.0
2007-03-12 10:48:00,92.624,92.624,92.576,92.598,292999996.0
2007-03-12 10:49:00,92.624,92.625,92.586,92.616,217999998.0
2007-03-12 10:50:00,92.607,92.627,92.591,92.613,243300000.0
2007-03-12 10:51:00,92.627,92.642,92.606,92.625,185000002.0
2007-03-12 10:52:00,92.597,92.616,92.578,92.582,221999999.0
2007-03-12 10:53:00,92.57,92.595,92.55,92.555,160300000.0
2007-03-12 10:54:00,92.577,92.598,92.56,92.569,113999999.0
2007-03-12 10:55:00,92.543,92.576,92.543,92.558,206100000.0
2007-03-12 10:56:00,92.578,92.589,92.565,92.577,148899997.0
2007-03-12 10:57:00,92.562,92.572,92.533,92.543,179199997.0
2007-03-12 10:58:00,92.571,92.59,92.558,92.569,162599997.0
2007-03-12 10:59:00,92.553,92.592,92.537,92.592,140700001.0
2007-03-12 11:00:00,92.574,92.597,92.536,92.571,228200002.0
2007-03-12 11:01:00,92.567,92.596,92.537,92.571,172100000.0
2007-03-12 11:02:00,92.589,92.615,92.578,92.593,132800001.0
2007-03-12 11:03:00,92.548,92.575,92.536,92.575,209300000.0
2007-03-12 11:04:00,92.569,92.609,92.569,92.595,142100000.0
2007-03-12 11:05:00,92.613,92.654,92.602,92.633,165999998.0
2007-03-12 11:06:00,92.671,92.673,92.638,92.656,270600003.0
2007-03-12 11:07:00,92.648,92.667,92.639,92.647,140500001.0
2007-03-12 11:08:00,92.659,92.677,92.646,92.647,137900001.0
2007-03-12 11:09:00,92.643,92.667,92.618,92.667,127800000.0
2007-03-12 11:10:00,92.651,92.651,92.608,92.632,206999997.0
2007-03-12 11:11:00,92.605,92.623,92.581,92.581,60000000.0
2007-03-12 11:12:00,92.581,92.603,92.566,92.581,194500000.0
2007-03-12 11:13:00,92.588,92.605,92.566,92.596,207200000.0
2007-03-12 11:14:00,92.6,92.61,92.569,92.582,140099999.0
2007-03-12 11:15:00,92.574,92.59,92.559,92.58,173900000.0
2007-03-12 11:16:00,92.541,92.563,92.53,92.547,133000001.0
2007-03-12 11:17:00,92.537,92.556,92.527,92.54,178000001.0
2007-03-12 11:18:00,92.542,92.542,92.509,92.525,225899997.0
2007-03-12 11:19:00,92.505,92.525,92.471,92.471,194400000.0
2007-03-12 11:20:00,92.485,92.489,92.453,92.489,191000000.0
2007-03-12 11:21:00,92.498,92.54,92.493,92.528,236900000.0
2007-03-12 11:22:00,92.512,92.518,92.474,92.474,246400000.0
2007-03-12 11:23:00,92.453,92.484,92.447,92.46,183100002.0
2007-03-12 11:24:00,92.461,92.506,92.461,92.484,173799999.0
2007-03-12 11:25:00,92.526,92.526,92.497,92.517,150900001.0
2007-03-12 11:26:00,92.517,92.522,92.464,92.492,242699998.0
2007-03-12 11:27:00,92.516,92.525,92.501,92.525,219099999.0
2007-03-12 11:28:00,92.508,92.535,92.476,92.507,260800003.0
2007-03-12 11:29:00,92.513,92.54,92.504,92.526,173799999.0
2007-03-12 11:30:00,92.574,92.625,92.571,92.625,148400001.0
2007-03-12 11:31:00,92.612,92.624,92.583,92.588,177399999.0
2007-03-12 11:32:00,92.581,92.581,92.548,92.558,181800001.0
2007-03-12 11:33:00,92.522,92.551,92.518,92.537,189200000.0
2007-03-12 11:34:00,92.569,92.575,92.551,92.559,201100003.0
2007-03-12 11:35:00,92.592,92.597,92.536,92.536,255200000.0
2007-03-12 11:36:00,92.53,92.56,92.525,92.56,205500001.0
2007-03-12 11:37:00,92.531,92.567,92.522,92.545,221300003.0
2007-03-12 11:38:00,92.553,92.553,92.524,92.54,202299999.0
2007-03-12 11:39:00,92.53,92.549,92.521,92.53,184500000.0
2007-03-12 11:40:00,92.489,92.54,92.489,92.53,205499998.0
2007-03-12 11:41:00,92.523,92.566,92.516,92.544,137900001.0
2007-03-12 11:42:00,92.514,92.6,92.495,92.6,151300001.0
2007-03-12 11:43:00,92.588,92.611,92.576,92.592,126000003.0
2007-03-12 11:44:00,92.576,92.594,92.565,92.594,106800000.0
2007-03-12 11:45:00,92.569,92.591,92.541,92.591,238900000.0
2007-03-12 11:46:00,92.6,92.614,92.554,92.602,336400004.0
2007-03-12 11:47:00,92.595,92.62,92.591,92.592,206200002.0
2007-03-12 11:48:00,92.607,92.616,92.58,92.597,170699998.0
2007-03-12 11:49:00,92.606,92.606,92.573,92.586,205700000.0
2007-03-12 11:50:00,92.586,92.612,92.584,92.605,225799999.0
2007-03-12 11:51:00,92.609,92.613,92.574,92.59,310699996.0
2007-03-12 11:52:00,92.602,92.609,92.561,92.561,203699998.0
2007-03-12 11:53:00,92.584,92.614,92.584,92.596,131700003.0
2007-03-12 11:54:00,92.586,92.61,92.554,92.578,149800001.0
2007-03-12 11:55:00,92.611,92.611,92.566,92.579,169699997.0
2007-03-12 11:56:00,92.59,92.608,92.566,92.566,178499996.0
2007-03-12 11:57:00,92.556,92.564,92.516,92.542,206699998.0
2007-03-12 11:58:00,92.57,92.609,92.57,92.599,235200000.0
2007-03-12 11:59:00,92.603,92.609,92.582,92.605,224799999.0
2007-03-12 12:00:00,92.56,92.589,92.539,92.543,171499998.0
2007-03-12 12:01:00,92.593,92.599,92.573,92.599,134199997.0
2007-03-12 12:02:00,92.583,92.625,92.578,92.605,251799998.0
2007-03-12 12:03:00,92.604,92.632,92.577,92.615,267300002.0
2007-03-12 12:04:00,92.625,92.629,92.587,92.605,216599996.0
2007-03-12 12:05:00,92.608,92.628,92.571,92.606,137900000.0
2007-03-12 12:06:00,92.625,92.625,92.589,92.605,132299998.0
2007-03-12 12:07:00,92.62,92.623,92.574,92.577,223100002.0
2007-03-12 12:08:00,92.615,92.625,92.59,92.608,184000002.0
2007-03-12 12:09:00,92.598,92.631,92.592,92.628,305599999.0
2007-03-12 12:10:00,92.618,92.637,92.572,92.572,205400001.0
2007-03-12 12:11:00,92.604,92.639,92.578,92.585,193200002.0
2007-03-12 12:12:00,92.603,92.624,92.58,92.601,138500000.0
2007-03-12 12:13:00,92.589,92.612,92.556,92.604,180200002.0
2007-03-12 12:14:00,92.606,92.625,92.591,92.605,158100000.0
2007-03-12 12:15:00,92.613,92.633,92.592,92.614,197199997.0
2007-03-12 12:16:00,92.64,92.64,92.591,92.61,173299999.0
2007-03-12 12:17:00,92.622,92.623,92.577,92.593,138999998.0
2007-03-12 12:18:00,92.58,92.6,92.553,92.597,186200002.0
2007-03-12 12:19:00,92.599,92.599,92.576,92.582,174599998.0
2007-03-12 12:20:00,92.593,92.601,92.563,92.583,237999999.0
2007-03-12 12:21:00,92.599,92.599,92.562,92.58,135000003.0
2007-03-12 12:22:00,92.571,92.594,92.553,92.561,280900001.0
2007-03-12 12:23:00,92.576,92.592,92.568,92.579,160000001.0
2007-03-12 12:24:00,92.604,92.608,92.57,92.57,225199997.0
2007-03-12 12:25:00,92.584,92.6,92.554,92.58,230200001.0
2007-03-12 12:26:00,92.574,92.598,92.566,92.584,190999998.0
2007-03-12 12:27:00,92.57,92.593,92.52,92.54,258499997.0
2007-03-12 12:28:00,92.569,92.575,92.544,92.564,209099999.0
2007-03-12 12:29:00,92.534,92.566,92.533,92.551,147400001.0
2007-03-12 12:30:00,92.577,92.577,92.542,92.56,157900000.0
2007-03-12 12:31:00,92.544,92.567,92.499,92.516,83800000.0
2007-03-12 12:32:00,92.526,92.56,92.515,92.529,234699999.0
2007-03-12 12:33:00,92.536,92.566,92.536,92.542,216800001.0
2007-03-12 12:34:00,92.55,92.563,92.524,92.524,260000000.0
2007-03-12 12:35:00,92.542,92.554,92.535,92.536,108099999.0
2007-03-12 12:36:00,92.56,92.563,92.528,92.545,183100000.0
2007-03-12 12:37:00,92.533,92.562,92.507,92.562,196500002.0
2007-03-12 12:38:00,92.532,92.557,92.489,92.489,180400000.0
2007-03-12 12:39:00,92.496,92.552,92.483,92.552,129499999.0
2007-03-12 12:40:00,92.551,92.551,92.516,92.532,100699999.0
2007-03-12 12:41:00,92.515,92.54,92.495,92.534,177199998.0
2007-03-12 12:42:00,92.515,92.548,92.506,92.528,221000003.0
2007-03-12 12:43:00,92.534,92.558,92.528,92.537,196200000.0
2007-03-12 12:44:00,92.532,92.564,92.526,92.542,295799999.0
2007-03-12 12:45:00,92.506,92.532,92.49,92.532,221800002.0
2007-03-12 12:46:00,92.527,92.527,92.497,92.497,125400001.0
2007-03-12 12:47:00,92.533,92.557,92.508,92.557,122200001.0
2007-03-12 12:48:00,92.538,92.56,92.53,92.546,120599998.0
2007-03-12 12:49:00,92.525,92.548,92.509,92.533,233000000.0
2007-03-12 12:50:00,92.545,92.546,92.515,92.538,141099999.0
2007-03-12 12:51:00,92.511,92.543,92.502,92.531,295900000.0
2007-03-12 12:52:00,92.525,92.525,92.483,92.506,215699997.0
2007-03-12 12:53:00,92.505,92.535,92.493,92.522,199099999.0
2007-03-12 12:54:00,92.545,92.549,92.506,92.515,176099996.0
2007-03-12 12:55:00,92.515,92.529,92.513,92.521,184500001.0
2007-03-12 12:56:00,92.532,92.532,92.486,92.49,131599999.0
2007-03-12 12:57:00,92.496,92.533,92.482,92.507,181599998.0
2007-03-12 12:58:00,92.516,92.527,92.484,92.516,216199998.0
2007-03-12 12:59:00,92.511,92.534,92.498,92.509,257999999.0
2007-03-12 13:00:00,92.497,92.534,92.489,92.525,193400000.0
2007-03-12 13:01:00,92.517,92.529,92.503,92.514,116399999.0
2007-03-12 13:02:00,92.511,92.511,92.447,92.478,199000001.0
2007-03-12 13:03:00,92.448,92.501,92.436,92.501,244900000.0
2007-03-12 13:04:00,92.461,92.511,92.458,92.502,242000001.0
2007-03-12 13:05:00,92.477,92.494,92.473,92.475,126300000.0
2007-03-12 13:06:00,92.481,92.493,92.468,92.489,131799999.0
2007-03-12 13:07:00,92.482,92.498,92.466,92.473,145299999.0
2007-03-12 13:08:00,92.449,92.49,92.432,92.49,269900001.0
2007-03-12 13:09:00,92.471,92.497,92.46,92.482,171999999.0
2007-03-12 13:10:00,92.434,92.473,92.433,92.467,242500002.0
2007-03-12 13:11:00,92.47,92.473,92.428,92.441,169299999.0
2007-03-12 13:12:00,92.458,92.477,92.424,92.453,200299997.0
2007-03-12 13:13:00,92.48,92.48,92.44,92.47,126799998.0
2007-03-12 13:14:00,92.479,92.483,92.439,92.457,127799999.0
2007-03-12 13:15:00,92.436,92.466,92.426,92.439,172099999.0
2007-03-12 13:16:00,92.482,92.491,92.435,92.446,150899999.0
2007-03-12 13:17:00,92.459,92.485,92.449,92.47,174599999.0
2007-03-12 13:18:00,92.482,92.501,92.471,92.496,215999998.0
2007-03-12 13:19:00,92.497,92.497,92.437,92.481,303699997.0
2007-03-12 13:20:00,92.491,92.492,92.445,92.49,155900000.0
2007-03-12 13:21:00,92.467,92.492,92.465,92.475,193100002.0
2007-03-12 13:22:00,92.473,92.485,92.447,92.476,218800002.0
2007-03-12 13:23:00,92.482,92.483,92.429,92.46,172800001.0
2007-03-12 13:24:00,92.463,92.477,92.445,92.465,344700001.0
2007-03-12 13:25:00,92.459,92.459,92.432,92.44,164900002.0
2007-03-12 13:26:00,92.429,92.452,92.398,92.422,181799997.0
2007-03-12 13:27:00,92.431,92.455,92.418,92.433,240999992.0
2007-03-12 13:28:00,92.434,92.448,92.416,92.416,122900001.0
2007-03-12 13:29:00,92.404,92.437,92.404,92.435,110800000.0
2007-03-12 13:30:00,92.407,92.431,92.396,92.396,141100000.0
2007-03-12 13:31:00,92.408,92.435,92.4,92.404,169099998.0
2007-03-12 13:32:00,92.415,92.421,92.39,92.405,184300001.0
2007-03-12 13:33:00,92.382,92.412,92.363,92.411,248899999.0
2007-03-12 13:34:00,92.375,92.395,92.355,92.355,171600002.0
2007-03-12 13:35:00,92.344,92.358,92.33,92.349,138900000.0
2007-03-12 13:36:00,92.324,92.339,92.298,92.325,307600001.0
2007-03-12 13:37:00,92.303,92.318,92.276,92.306,253100004.0
2007-03-12 13:38:00,92.291,92.306,92.272,92.277,211999998.0
2007-03-12 13:39:00,92.271,92.284,92.253,92.272,193300001.0
2007-03-12 13:40:00,92.283,92.283,92.245,92.255,235899998.0
2007-03-12 13:41:00,92.257,92.275,92.186,92.197,179899999.0
2007-03-12 13:42:00,92.261,92.276,92.241,92.276,140099999.0
2007-03-12 13:43:00,92.281,92.298,92.263,92.298,251400002.0
2007-03-12 13:44:00,92.276,92.3,92.268,92.3,168800001.0
2007-03-12 13:45:00,92.286,92.321,92.269,92.317,258699998.0
2007-03-12 13:46:00,92.286,92.326,92.271,92.311,190700002.0
2007-03-12 13:47:00,92.314,92.336,92.313,92.313,223000000.0
2007-03-12 13:48:00,92.327,92.33,92.302,92.307,150300000.0
2007-03-12 13:49:00,92.3,92.334,92.276,92.29,213599997.0
2007-03-12 13:50:00,92.309,92.344,92.309,92.34,180599998.0
2007-03-12 13:51:00,92.29,92.35,92.276,92.323,184400001.0
2007-03-12 13:52:00,92.349,92.364,92.324,92.352,222099999.0
2007-03-12 13:53:00,92.353,92.369,92.334,92.36,79600000.0
2007-03-12 13:54:00,92.371,92.38,92.349,92.372,132999999.0
2007-03-12 13:55:00,92.36,92.392,92.35,92.37,256799996.0
2007-03-12 13:56:00,92.369,92.382,92.346,92.368,224299999.0
2007-03-12 13:57:00,92.343,92.376,92.337,92.363,152699999.0
2007-03-12 13:58:00,92.375,92.388,92.363,92.365,91099998.0
2007-03-12 13:59:00,92.366,92.381,92.33,92.33,249399999.0
2007-03-12 14:00:00,92.376,92.389,92.359,92.377,91600000.0
2007-03-12 14:01:00,92.361,92.361,92.322,92.342,133300001.0
2007-03-12 14:02:00,92.342,92.344,92.294,92.307,231500000.0
2007-03-12 14:03:00,92.278,92.295,92.267,92.286,177700002.0
2007-03-12 14:04:00,92.235,92.254,92.213,92.248,159299997.0
2007-03-12 14:05:00,92.211,92.237,92.21,92.226,215599999.0
2007-03-12 14:06:00,92.19,92.212,92.181,92.181,205800002.0
2007-03-12 14:07:00,92.18,92.197,92.171,92.175,146599999.0
2007-03-12 14:08:00,92.178,92.202,92.17,92.187,279300007.0
2007-03-12 14:09:00,92.187,92.193,92.138,92.166,198399998.0
2007-03-12 14:10:00,92.193,92.202,92.178,92.178,110400000.0
2007-03-12 14:11:00,92.177,92.193,92.167,92.185,141300001.0
2007-03-12 14:12:00,92.171,92.193,92.161,92.18,119700000.0
2007-03-12 14:13:00,92.202,92.202,92.173,92.18,292700000.0
2007-03-12 14:14:00,92.198,92.198,92.166,92.172,209200001.0
2007-03-12 14:15:00,92.157,92.176,92.141,92.152,139599999.0
2007-03-12 14:16:00,92.163,92.168,92.125,92.125,204299999.0
2007-03-12 14:17:00,92.108,92.108,92.071,92.091,285199996.0
2007-03-12 14:18:00,92.094,92.102,92.057,92.083,131900000.0
2007-03-12 14:19:00,92.065,92.109,92.065,92.089,159199997.0
2007-03-12 14:20:00,92.089,92.122,92.085,92.107,190600003.0
2007-03-12 14:21:00,92.109,92.109,92.044,92.065,183199999.0
2007-03-12 14:22:00,92.037,92.055,92.024,92.028,118799996.0
2007-03-12 14:23:00,92.034,92.037,91.997,92.021,200200000.0
2007-03-12 14:24:00,91.99,92.017,91.95,91.963,275800002.0
2007-03-12 14:25:00,91.943,91.971,91.927,91.941,114600002.0
2007-03-12 14:26:00,91.937,91.95,91.888,91.894,80400000.0
2007-03-12 14:27:00,91.877,91.9,91.857,91.858,187399998.0
2007-03-12 14:28:00,91.879,91.902,91.85,91.861,294999996.0
2007-03-12 14:29:00,91.853,91.861,91.824,91.828,167200000.0
2007-03-12 14:30:00,91.807,91.839,91.668,91.676,159600000.0
2007-03-12 14:31:00,91.669,91.722,91.669,91.718,221600000.0
2007-03-12 14:32:00,91.714,91.741,91.706,91.712,194799996.0
2007-03-12 14:33:00,91.702,91.778,91.695,91.751,171700000.0
2007-03-12 14:34:00,91.786,91.786,91.76,91.783,200799999.0
2007-03-12 14:35:00,91.764,91.79,91.753,91.753,284000003.0
2007-03-12 14:36:00,91.762,91.821,91.756,91.821,184600001.0
2007-03-12 14:37:00,91.822,91.873,91.822,91.873,144199999.0
2007-03-12 14:38:00,91.903,91.965,91.903,91.965,120500000.0
2007-03-12 14:39:00,91.958,92.002,91.955,91.978,119300001.0
2007-03-12 14:40:00,91.974,92.013,91.973,91.997,163500001.0
2007-03-12 14:41:00,92.007,92.01,91.953,91.996,210399998.0
2007-03-12 14:42:00,91.993,92.019,91.983,91.994,156100000.0
2007-03-12 14:43:00,92.017,92.018,91.984,91.992,163900002.0
2007-03-12 14:44:00,92.014,92.018,91.99,91.995,139399999.0
2007-03-12 14:45:00,91.998,92.03,91.998,92.012,200400001.0
2007-03-12 14:46:00,92.018,92.033,91.995,91.998,216299999.0
2007-03-12 14:47:00,92.016,92.016,91.965,91.965,94700000.0
2007-03-12 14:48:00,91.933,91.965,91.927,91.927,181600002.0
2007-03-12 14:49:00,91.929,91.933,91.906,91.921,237300002.0
2007-03-12 14:50:00,91.923,91.935,91.902,91.93,198699999.0
2007-03-12 14:51:00,91.928,91.928,91.895,91.919,137299999.0
2007-03-12 14:52:00,91.881,91.898,91.858,91.859,201000000.0
2007-03-12 14:53:00,91.832,91.858,91.824,91.858,258599997.0
2007-03-12 14:54:00,91.85,91.85,91.812,91.812,117300000.0
2007-03-12 14:55:00,91.824,91.824,91.794,91.799,187100000.0
2007-03-12 14:56:00,91.789,91.823,91.787,91.807,250699999.0
2007-03-12 14:57:00,91.771,91.794,91.753,91.753,214699998.0
2007-03-12 14:58:00,91.788,91.826,91.788,91.826,166400001.0
2007-03-12 14:59:00,91.836,91.839,91.76,91.76,254399998.0
2007-03-12 15:00:00,91.8,91.812,91.775,91.785,188700000.0
2007-03-12 15:01:00,91.819,91.839,91.804,91.823,184900001.0
2007-03-12 15:02:00,91.811,91.836,91.795,91.81,293299999.0
2007-03-12 15:03:00,91.818,91.818,91.793,91.812,191499997.0
2007-03-12 15:04:00,91.824,91.824,91.769,91.774,294699999.0
2007-03-12 15:05:00,91.813,91.826,91.801,91.811,146900000.0
2007-03-12 15:06:00,91.825,91.841,91.805,91.805,232499998.0
2007-03-12 15:07:00,91.797,91.827,91.767,91.81,177800001.0
2007-03-12 15:08:00,91.828,91.828,91.786,91.805,208300000.0
2007-03-12 15:09:00,91.817,91.837,91.798,91.803,160100000.0
2007-03-12 15:10:00,91.823,91.823,91.797,91.805,203799996.0
2007-03-12 15:11:00,91.793,91.812,91.783,91.795,284300000.0
2007-03-12 15:12:00,91.781,91.803,91.777,91.792,215399997.0
2007-03-12 15:13:00,91.776,91.806,91.773,91.773,179100001.0
2007-03-12 15:14:00,91.764,91.774,91.735,91.739,106500000.0
2007-03-12 15:15:00,91.689,91.706,91.633,91.633,244799998.0
2007-03-12 15:16:00,91.616,91.617,91.58,91.58,181900002.0
2007-03-12 15:17:00,91.573,91.598,91.558,91.581,197700000.0
2007-03-12 15:18:00,91.578,91.624,91.578,91.624,143599998.0
2007-03-12 15:19:00,91.637,91.71,91.622,91.71,186100000.0
2007-03-12 15:20:00,91.717,91.717,91.68,91.692,118500001.0
2007-03-12 15:21:00,91.704,91.72,91.688,91.691,200500000.0
2007-03-12 15:22:00,91.687,91.687,91.664,91.674,108399999.0
2007-03-12 15:23:00,91.661,91.679,91.638,91.649,247100000.0
2007-03-12 15:24:00,91.627,91.646,91.609,91.626,178599999.0
2007-03-12 15:25:00,91.622,91.631,91.6,91.616,197499997.0
2007-03-12 15:26:00,91.614,91.631,91.607,91.623,168099999.0
2007-03-12 15:27:00,91.608,91.634,91.582,91.615,138300002.0
2007-03-12 15:28:00,91.648,91.648,91.627,91.627,107500000.0
2007-03-12 15:29:00,91.628,91.642,91.608,91.616,230800000.0
2007-03-12 15:30:00,91.609,91.634,91.609,91.617,169200000.0
2007-03-12 15:31:00,91.621,91.652,91.621,91.652,184699997.0
2007-03-12 15:32:00,91.654,91.662,91.62,91.633,157900000.0
2007-03-12 15:33:00,91.645,91.674,91.637,91.671,252600000.0
2007-03-12 15:34:00,91.695,91.729,91.685,91.729,170600001.0
2007-03-12 15:35:00,91.725,91.725,91.698,91.701,208900000.0
2007-03-12 15:36:00,91.693,91.726,91.683,91.707,159499999.0
2007-03-12 15:37:00,91.721,91.738,91.71,91.731,152100001.0
2007-03-12 15:38:00,91.728,91.74,91.702,91.716,167799997.0
2007-03-12 15:39:00,91.701,91.722,91.679,91.684,160600000.0
2007-03-12 15:40:00,91.683,91.708,91.644,91.684,138100000.0
2007-03-12 15:41:00,91.716,91.733,91.699,91.711,202800000.0
2007-03-12 15:42:00,91.73,91.732,91.681,91.7,199000001.0
2007-03-12 15:43:00,91.699,91.722,91.69,91.695,292499998.0
2007-03-12 15:44:00,91.675,91.698,91.662,91.675,175600000.0
2007-03-12 15:45:00,91.716,91.747,91.716,91.747,218300001.0
2007-03-12 15:46:00,91.764,91.764,91.724,91.724,94900000.0
2007-03-12 15:47:00,91.736,91.754,91.709,91.753,189999999.0
2007-03-12 15:48:00,91.765,91.765,91.724,91.726,177900002.0
2007-03-12 15:49:00,91.713,91.727,91.694,91.694,210599995.0
2007-03-12 15:50:00,91.682,91.696,91.674,91.68,184199999.0
2007-03-12 15:51:00,91.697,91.703,91.667,91.693,193400001.0
2007-03-12 15:52:00,91.682,91.7,91.672,91.7,259399999.0
2007-03-12 15:53:00,91.697,91.722,91.636,91.649,181999997.0
2007-03-12 15:54:00,91.623,91.629,91.594,91.629,171699997.0
2007-03-12 15:55:00,91.603,91.622,91.578,91.588,234699998.0
2007-03-12 15:56:00,91.604,91.634,91.592,91.621,149799998.0
2007-03-12 15:57:00,91.622,91.64,91.608,91.625,225299998.0
2007-03-12 15:58:00,91.633,91.667,91.626,91.642,119500002.0
2007-03-12 15:59:00,91.676,91.728,91.676,91.71,182400000.0
2007-03-12 16:00:00,91.734,91.74,91.716,91.718,252900001.0
2007-03-12 16:01:00,91.732,91.752,91.719,91.723,182199997.0
2007-03-12 16:02:00,91.735,91.782,91.735,91.782,142899998.0
2007-03-12 16:03:00,91.785,91.789,91.744,91.756,292399996.0
2007-03-12 16:04:00,91.76,91.786,91.742,91.761,123699998.0
2007-03-12 16:05:00,91.788,91.788,91.761,91.769,149500001.0
2007-03-12 16:06:00,91.786,91.789,91.755,91.768,148299998.0
2007-03-12 16:07:00,91.732,91.764,91.728,91.739,199699999.0
2007-03-12 16:08:00,91.757,91.757,91.703,91.703,120000000.0
2007-03-12 16:09:00,91.708,91.725,91.695,91.699,287000001.0
2007-03-12 16:10:00,91.713,91.742,91.713,91.741,135300002.0
2007-03-12 16:11:00,91.707,91.743,91.664,91.682,208199997.0
2007-03-12 16:12:00,91.668,91.713,91.662,91.713,265299998.0
2007-03-12 16:13:00,91.724,91.742,91.713,91.728,148699999.0
2007-03-12 16:14:00,91.732,91.742,91.697,91.742,159700002.0
2007-03-12 16:15:00,91.763,91.79,91.755,91.772,113200000.0
2007-03-12 16:16:00,91.771,91.771,91.747,91.751,108599999.0
2007-03-12 16:17:00,91.773,91.781,91.742,91.756,236800002.0
2007-03-12 16:18:00,91.778,91.797,91.756,91.791,222700000.0
2007-03-12 16:19:00,91.786,91.81,91.77,91.77,173399999.0
2007-03-12 16:20:00,91.779,91.816,91.763,91.79,242200000.0
2007-03-12 16:21:00,91.811,91.831,91.793,91.831,151299999.0
2007-03-12 16:22:00,91.828,91.856,91.823,91.849,144600001.0
2007-03-12 16:23:00,91.818,91.843,91.79,91.79,232200002.0
2007-03-12 16:24:00,91.809,91.838,91.806,91.838,189900003.0
2007-03-12 16:25:00,91.834,91.856,91.823,91.843,144199999.0
2007-03-12 16:26:00,91.841,91.891,91.841,91.871,138700002.0
2007-03-12 16:27:00,91.899,91.899,91.864,91.892,189699999.0
2007-03-12 16:28:00,91.875,91.893,91.863,91.876,144000000.0
2007-03-12 16:29:00,91.883,91.883,91.833,91.862,177700001.0
2007-03-12 16:30:00,91.839,91.86,91.831,91.84,251799999.0
2007-03-12 16:31:00,91.832,91.833,91.757,91.757,157699999.0
2007-03-12 16:32:00,91.838,91.857,91.817,91.84,238799995.0
2007-03-12 16:33:00,91.839,91.865,91.827,91.843,205700000.0
2007-03-12 16:34:00,91.853,91.862,91.832,91.85,170699999.0
2007-03-12 16:35:00,91.858,91.866,91.837,91.846,160100001.0
2007-03-12 16:36:00,91.846,91.858,91.822,91.858,228799996.0
2007-03-12 16:37:00,91.857,91.885,91.845,91.885,130699998.0
2007-03-12 16:38:00,91.866,91.898,91.864,91.884,119600002.0
2007-03-12 16:39:00,91.907,91.947,91.907,91.921,158300000.0
2007-03-12 16:40:00,91.942,91.942,91.915,91.919,179199997.0
2007-03-12 16:41:00,91.942,91.955,91.926,91.946,209899998.0
2007-03-12 16:42:00,91.926,91.952,91.918,91.944,268999999.0
2007-03-12 16:43:00,91.93,91.959,91.898,91.922,122200001.0
2007-03-12 16:44:00,91.921,91.944,91.921,91.934,102599999.0
2007-03-12 16:45:00,91.938,91.945,91.919,91.923,320499997.0
2007-03-12 16:46:00,91.923,91.95,91.9,91.91,188200000.0
2007-03-12 16:47:00,91.932,91.933,91.891,91.902,116200001.0
2007-03-12 16:48:00,91.898,91.927,91.889,91.895,158499998.0
2007-03-12 16:49:00,91.913,91.934,91.894,91.924,179500000.0
2007-03-12 16:50:00,91.921,91.951,91.92,91.95,178899997.0
2007-03-12 16:51:00,91.907,91.955,91.901,91.935,98700002.0
2007-03-12 16:52:00,91.973,91.978,91.95,91.972,143899999.0
2007-03-12 16:53:00,91.961,91.988,91.949,91.953,199000000.0
2007-03-12 16:54:00,91.95,91.95,91.886,91.899,94599999.0
2007-03-12 16:55:00,91.95,91.979,91.935,91.956,198800001.0
2007-03-12 16:56:00,91.947,91.96,91.903,91.929,216299999.0
2007-03-12 16:57:00,91.912,91.963,91.893,91.963,211999998.0
2007-03-12 16:58:00,91.948,91.977,91.9,91.903,233300000.0
2007-03-12 16:59:00,91.984,91.986,91.962,91.965,152099999.0
2007-03-12 17:00:00,91.977,91.977,91.945,91.945,201999999.0
2007-03-12 17:01:00,91.939,91.969,91.932,91.953,193100002.0
2007-03-12 17:02:00,91.957,91.957,91.904,91.952,195499999.0
2007-03-12 17:03:00,91.957,91.964,91.925,91.948,180699999.0
2007-03-12 17:04:00,91.934,91.947,91.921,91.943,146400001.0
2007-03-12 17:05:00,91.946,91.949,91.92,91.937,238800000.0
2007-03-12 17:06:00,91.892,91.931,91.877,91.881,200999995.0
2007-03-12 17:07:00,91.921,91.948,91.916,91.928,182400002.0
2007-03-12 17:08:00,91.93,91.944,91.919,91.944,150900000.0
2007-03-12 17:09:00,91.927,91.945,91.912,91.935,190399998.0
2007-03-12 17:10:00,91.911,91.947,91.909,91.915,139399999.0
2007-03-12 17:11:00,91.939,91.959,91.922,91.935,157099998.0
2007-03-12 17:12:00,91.94,91.956,91.927,91.93,203499999.0
2007-03-12 17:13:00,91.942,91.966,91.911,91.915,137799999.0
2007-03-12 17:14:00,91.892,91.915,91.885,91.905,260500001.0
2007-03-12 17:15:00,91.893,91.908,91.879,91.879,239500004.0
2007-03-12 17:16:00,91.872,91.934,91.872,91.91,207199997.0
2007-03-12 17:17:00,91.953,91.962,91.924,91.933,199400000.0
2007-03-12 17:18:00,91.936,91.968,91.93,91.953,206899998.0
2007-03-12 17:19:00,91.958,91.985,91.952,91.975,213399997.0
2007-03-12 17:20:00,91.979,91.988,91.947,91.988,198500001.0
2007-03-12 17:21:00,91.972,91.989,91.949,91.967,170500000.0
2007-03-12 17:22:00,91.982,91.988,91.943,91.97,185300002.0
2007-03-12 17:23:00,91.951,91.983,91.932,91.962,139800000.0
2007-03-12 17:24:00,91.942,91.978,91.942,91.971,186499998.0
2007-03-12 17:25:00,91.976,91.984,91.951,91.984,285800005.0
2007-03-12 17:26:00,91.964,91.987,91.96,91.96,224100000.0
2007-03-12 17:27:00,91.978,91.989,91.955,91.962,197299999.0
2007-03-12 17:28:00,91.967,91.985,91.957,91.959,189900000.0
2007-03-12 17:29:00,91.958,91.989,91.952,91.981,285899999.0
2007-03-12 17:30:00,91.985,91.998,91.972,91.979,234499998.0
2007-03-12 17:31:00,91.977,91.982,91.947,91.97,124800000.0
2007-03-12 17:32:00,91.941,91.981,91.926,91.926,311899998.0
2007-03-12 17:33:00,91.987,91.987,91.934,91.976,187499998.0
2007-03-12 17:34:00,91.959,91.98,91.953,91.967,238800000.0
2007-03-12 17:35:00,91.938,91.966,91.93,91.952,194999998.0
2007-03-12 17:36:00,91.92,91.956,91.92,91.937,188300001.0
2007-03-12 17:37:00,91.941,91.941,91.891,91.9,96899999.0
2007-03-12 17:38:00,91.916,91.926,91.892,91.911,233599999.0
2007-03-12 17:39:00,91.895,91.905,91.872,91.892,183599998.0
2007-03-12 17:40:00,91.889,91.933,91.889,91.933,243400006.0
2007-03-12 17:41:00,91.927,91.94,91.909,91.914,223300001.0
2007-03-12 17:42:00,91.945,91.96,91.921,91.935,172500000.0
2007-03-12 17:43:00,91.925,91.941,91.906,91.91,246100000.0
2007-03-12 17:44:00,91.923,91.955,91.913,91.955,153600000.0
2007-03-12 17:45:00,91.958,91.971,91.934,91.948,151499998.0
2007-03-12 17:46:00,91.954,91.971,91.945,91.954,55000000.0
2007-03-12 17:47:00,91.941,91.984,91.941,91.957,167500000.0
2007-03-12 17:48:00,91.98,91.989,91.954,91.989,213900000.0
2007-03-12 17:49:00,92.007,92.007,91.928,91.928,133200001.0
2007-03-12 17:50:00,91.997,92.011,91.978,91.989,182099999.0
2007-03-12 17:51:00,91.98,92.006,91.979,92.0,196500001.0
2007-03-12 17:52:00,92.004,92.017,91.978,92.007,133000001.0
2007-03-12 17:53:00,92.019,92.029,91.991,92.003,237800001.0
2007-03-12 17:54:00,91.997,91.997,91.965,91.968,150499999.0
2007-03-12 17:55:00,91.983,91.983,91.952,91.963,185299996.0
2007-03-12 17:56:00,91.975,91.975,91.942,91.955,109700001.0
2007-03-12 17:57:00,91.968,91.978,91.945,91.961,202600002.0
2007-03-12 17:58:00,91.966,91.973,91.945,91.946,281000000.0
2007-03-12 17:59:00,91.993,92.074,91.993,92.05,214800004.0
2007-03-12 18:00:00,92.048,92.083,92.043,92.043,139499999.0
2007-03-12 18:01:00,92.047,92.092,92.04,92.073,707500000.0
2007-03-12 18:02:00,92.079,92.087,92.055,92.067,1230099995.0
2007-03-12 18:03:00,92.043,92.085,92.037,92.065,1154699996.0
2007-03-12 18:04:00,92.075,92.075,92.043,92.054,852600001.0
2007-03-12 18:05:00,92.055,92.085,92.039,92.068,1196299997.0
2007-03-12 18:06:00,92.069,92.102,92.069,92.081,978599998.0
2007-03-12 18:07:00,92.102,92.158,92.102,92.14,1029900007.0
2007-03-12 18:08:00,92.159,92.198,92.146,92.175,1100800004.0
2007-03-12 18:09:00,92.194,92.253,92.194,92.232,980999991.0
2007-03-12 18:10:00,92.243,92.269,92.21,92.21,1141999996.0
2007-03-12 18:11:00,92.191,92.206,92.176,92.19,629300003.0
2007-03-12 18:12:00,92.22,92.229,92.196,92.208,596800003.0
2007-03-12 18:13:00,92.202,92.235,92.202,92.235,827699995.0
2007-03-12 18:14:00,92.234,92.257,92.21,92.213,943499992.0
2007-03-12 18:15:00,92.188,92.23,92.188,92.218,1118499999.0
2007-03-12 18:16:00,92.228,92.248,92.205,92.205,1187199994.0
2007-03-12 18:17:00,92.199,92.223,92.18,92.187,382400005.0
2007-03-12 18:18:00,92.198,92.216,92.134,92.186,725999994.0
2007-03-12 18:19:00,92.168,92.188,92.141,92.155,1108399995.0
2007-03-12 18:20:00,92.142,92.173,92.118,92.125,821699996.0
2007-03-12 18:21:00,92.156,92.171,92.116,92.144,670100000.0
2007-03-12 18:22:00,92.158,92.174,92.128,92.14,872199996.0
2007-03-12 18:23:00,92.133,92.147,92.107,92.131,1152999999.0
2007-03-12 18:24:00,92.116,92.128,92.104,92.113,914900005.0
2007-03-12 18:25:00,92.12,92.141,92.107,92.121,1013999995.0
2007-03-12 18:26:00,92.13,92.159,92.127,92.139,930799997.0
2007-03-12 18:27:00,92.14,92.158,92.107,92.127,871899998.0
2007-03-12 18:28:00,92.154,92.171,92.122,92.122,590200003.0
2007-03-12 18:29:00,92.17,92.192,92.163,92.175,769699993.0
2007-03-12 18:30:00,92.166,92.189,92.142,92.145,484599998.0
2007-03-12 18:31:00,92.164,92.182,92.105,92.105,612799998.0
2007-03-12 18:32:00,92.141,92.16,92.091,92.093,811100003.0
2007-03-12 18:33:00,92.141,92.167,92.112,92.151,1096100000.0
2007-03-12 18:34:00,92.131,92.146,92.109,92.118,940500004.0
2007-03-12 18:35:00,92.125,92.153,92.103,92.128,776199998.0
2007-03-12 18:36:00,92.152,92.173,92.117,92.156,810599998.0
2007-03-12 18:37:00,92.166,92.195,92.164,92.164,644499995.0
2007-03-12 18:38:00,92.184,92.184,92.15,92.15,456399996.0
2007-03-12 18:39:00,92.134,92.166,92.128,92.151,344399999.0
2007-03-12 18:40:00,92.13,92.17,92.126,92.133,424999996.0
2007-03-12 18:41:00,92.131,92.149,92.13,92.132,411500001.0
2007-03-12 18:42:00,92.149,92.194,92.149,92.185,438300002.0
2007-03-12 18:43:00,92.158,92.213,92.151,92.197,781900002.0
2007-03-12 18:44:00,92.228,92.235,92.202,92.205,433599997.0
2007-03-12 18:45:00,92.196,92.211,92.18,92.18,668199998.0
2007-03-12 18:46:00,92.177,92.221,92.172,92.192,425400002.0
2007-03-12 18:47:00,92.223,92.253,92.208,92.253,274600001.0
2007-03-12 18:48:00,92.256,92.256,92.209,92.226,437499999.0
2007-03-12 18:49:00,92.217,92.233,92.198,92.208,470500002.0
2007-03-12 18:50:00,92.233,92.241,92.201,92.241,610400000.0
2007-03-12 18:51:00,92.235,92.248,92.214,92.234,298500001.0
2007-03-12 18:52:00,92.216,92.239,92.194,92.22,577999998.0
2007-03-12 18:53:00,92.223,92.265,92.214,92.233,601999995.0
2007-03-12 18:54:00,92.243,92.267,92.224,92.246,582200003.0
2007-03-12 18:55:00,92.244,92.261,92.219,92.229,601299996.0
2007-03-12 18:56:00,92.224,92.248,92.207,92.23,356600002.0
2007-03-12 18:57:00,92.234,92.234,92.207,92.231,267200002.0
2007-03-12 18:58:00,92.205,92.228,92.201,92.202,547399998.0
2007-03-12 18:59:00,92.208,92.229,92.181,92.212,562099999.0
2007-03-12 19:00:00,92.208,92.233,92.169,92.178,475900004.0
2007-03-12 19:01:00,92.192,92.192,92.149,92.17,503300002.0
2007-03-12 19:02:00,92.205,92.217,92.187,92.217,328999998.0
2007-03-12 19:03:00,92.183,92.211,92.168,92.192,312699999.0
2007-03-12 19:04:00,92.204,92.229,92.189,92.215,395700001.0
2007-03-12 19:05:00,92.215,92.242,92.208,92.225,179399999.0
2007-03-12 19:06:00,92.233,92.25,92.224,92.228,320699997.0
2007-03-12 19:07:00,92.221,92.24,92.188,92.188,569100001.0
2007-03-12 19:08:00,92.225,92.241,92.215,92.216,466000003.0
2007-03-12 19:09:00,92.233,92.247,92.214,92.231,316599996.0
2007-03-12 19:10:00,92.251,92.258,92.229,92.229,299899996.0
2007-03-12 19:11:00,92.242,92.267,92.234,92.234,299300003.0
2007-03-12 19:12:00,92.234,92.247,92.206,92.221,287099999.0
2007-03-12 19:13:00,92.214,92.25,92.204,92.25,325600002.0
2007-03-12 19:14:00,92.232,92.232,92.174,92.176,327899996.0
2007-03-12 19:15:00,92.222,92.248,92.198,92.224,383800003.0
2007-03-12 19:16:00,92.213,92.213,92.16,92.189,229899996.0
2007-03-12 19:17:00,92.199,92.217,92.196,92.196,356900001.0
2007-03-12 19:18:00,92.171,92.213,92.155,92.188,328300000.0
2007-03-12 19:19:00,92.211,92.244,92.211,92.229,298999997.0
2007-03-12 19:20:00,92.247,92.271,92.246,92.25,184600000.0
2007-03-12 19:21:00,92.242,92.262,92.191,92.191,274500002.0
2007-03-12 19:22:00,92.239,92.239,92.168,92.206,237799997.0
2007-03-12 19:23:00,92.236,92.265,92.214,92.238,834500001.0
2007-03-12 19:24:00,92.25,92.259,92.199,92.2,454000001.0
2007-03-12 19:25:00,92.22,92.242,92.205,92.211,605299998.0
2007-03-12 19:26:00,92.221,92.246,92.209,92.246,765599998.0
2007-03-12 19:27:00,92.255,92.258,92.217,92.222,643200006.0
2007-03-12 19:28:00,92.215,92.244,92.197,92.237,390700002.0
2007-03-12 19:29:00,92.219,92.246,92.194,92.246,333400001.0
2007-03-12 19:30:00,92.239,92.26,92.195,92.202,635099994.0
2007-03-12 19:31:00,92.183,92.206,92.155,92.206,333200001.0
2007-03-12 19:32:00,92.208,92.208,92.135,92.15,384400004.0
2007-03-12 19:33:00,92.153,92.197,92.149,92.165,447299995.0
2007-03-12 19:34:00,92.187,92.203,92.161,92.183,528700000.0
2007-03-12 19:35:00,92.183,92.216,92.178,92.188,441199999.0
2007-03-12 19:36:00,92.188,92.207,92.167,92.177,377399996.0
2007-03-12 19:37:00,92.176,92.2,92.161,92.186,153200001.0
2007-03-12 19:38:00,92.153,92.202,92.153,92.179,562900003.0
2007-03-12 19:39:00,92.212,92.224,92.189,92.212,574800003.0
2007-03-12 19:40:00,92.16,92.206,92.153,92.182,441299997.0
2007-03-12 19:41:00,92.179,92.211,92.175,92.211,557999999.0
2007-03-12 19:42:00,92.164,92.216,92.154,92.194,339399999.0
2007-03-12 19:43:00,92.198,92.216,92.184,92.196,288800001.0
2007-03-12 19:44:00,92.215,92.229,92.188,92.188,423299995.0
2007-03-12 19:45:00,92.186,92.238,92.186,92.223,275899998.0
2007-03-12 19:46:00,92.23,92.243,92.2,92.24,241600002.0
2007-03-12 19:47:00,92.223,92.238,92.203,92.238,263900000.0
2007-03-12 19:48:00,92.2,92.263,92.19,92.263,674399999.0
2007-03-12 19:49:00,92.243,92.262,92.229,92.26,559199998.0
2007-03-12 19:50:00,92.25,92.25,92.214,92.23,261100001.0
2007-03-12 19:51:00,92.265,92.267,92.209,92.23,246199999.0
2007-03-12 19:52:00,92.187,92.227,92.179,92.206,351100001.0
2007-03-12 19:53:00,92.183,92.225,92.172,92.224,428400000.0
2007-03-12 19:54:00,92.214,92.237,92.211,92.213,511300002.0
2007-03-12 19:55:00,92.217,92.234,92.205,92.21,181899999.0
2007-03-12 19:56:00,92.187,92.215,92.154,92.188,252299998.0
2007-03-12 19:57:00,92.215,92.238,92.177,92.207,377099998.0
2007-03-12 19:58:00,92.228,92.23,92.2,92.208,493400003.0
2007-03-12 19:59:00,92.214,92.251,92.193,92.206,542000001.0
2007-03-12 20:00:00,92.183,92.216,92.167,92.18,294300002.0
2007-03-12 20:01:00,92.164,92.216,92.16,92.216,353200002.0
2007-03-12 20:02:00,92.202,92.22,92.157,92.195,504699995.0
2007-03-12 20:03:00,92.202,92.22,92.181,92.194,244800002.0
2007-03-12 20:04:00,92.189,92.211,92.161,92.198,241200002.0
2007-03-12 20:05:00,92.192,92.207,92.144,92.154,487799997.0
2007-03-12 20:06:00,92.179,92.185,92.144,92.18,511700000.0
2007-03-12 20:07:00,92.183,92.203,92.18,92.187,516800001.0
2007-03-12 20:08:00,92.169,92.189,92.149,92.171,322699994.0
2007-03-12 20:09:00,92.172,92.19,92.153,92.153,294899998.0
2007-03-12 20:10:00,92.165,92.193,92.164,92.173,549900000.0
2007-03-12 20:11:00,92.148,92.165,92.129,92.143,395200000.0
2007-03-12 20:12:00,92.168,92.195,92.167,92.179,636199998.0
2007-03-12 20:13:00,92.16,92.178,92.153,92.167,295000001.0
2007-03-12 20:14:00,92.189,92.189,92.153,92.162,331400000.0
2007-03-12 20:15:00,92.149,92.196,92.149,92.179,393699996.0
2007-03-12 20:16:00,92.191,92.204,92.18,92.203,420099999.0
2007-03-12 20:17:00,92.176,92.206,92.154,92.191,397199995.0
2007-03-12 20:18:00,92.198,92.205,92.183,92.202,120200001.0
2007-03-12 20:19:00,92.208,92.23,92.204,92.23,299599999.0
2007-03-12 20:20:00,92.224,92.258,92.221,92.258,429699999.0
2007-03-12 20:21:00,92.268,92.276,92.233,92.258,437599999.0
2007-03-12 20:22:00,92.279,92.294,92.232,92.256,520799997.0
2007-03-12 20:23:00,92.273,92.273,92.222,92.273,486099998.0
2007-03-12 20:24:00,92.243,92.269,92.231,92.251,293500001.0
2007-03-12 20:25:00,92.28,92.297,92.264,92.271,294500000.0
2007-03-12 20:26:00,92.27,92.297,92.258,92.291,394799999.0
2007-03-12 20:27:00,92.279,92.294,92.273,92.294,205199999.0
2007-03-12 20:28:00,92.267,92.292,92.26,92.273,646600002.0
2007-03-12 20:29:00,92.273,92.293,92.261,92.278,780399996.0
2007-03-12 20:30:00,92.284,92.302,92.272,92.278,649399996.0
2007-03-12 20:31:00,92.271,92.293,92.251,92.256,691199990.0
2007-03-12 20:32:00,92.29,92.312,92.284,92.298,782800005.0
2007-03-12 20:33:00,92.311,92.311,92.271,92.271,443899994.0
2007-03-12 20:34:00,92.258,92.274,92.237,92.251,318499994.0
2007-03-12 20:35:00,92.294,92.309,92.287,92.287,290700001.0
2007-03-12 20:36:00,92.297,92.304,92.271,92.293,430900004.0
2007-03-12 20:37:00,92.233,92.294,92.221,92.274,440700002.0
2007-03-12 20:38:00,92.29,92.307,92.284,92.284,547299998.0
2007-03-12 20:39:00,92.278,92.3,92.265,92.3,274000000.0
2007-03-12 20:40:00,92.293,92.314,92.286,92.306,686500002.0
2007-03-12 20:41:00,92.249,92.312,92.245,92.288,523400002.0
2007-03-12 20:42:00,92.306,92.328,92.298,92.3,625000002.0
2007-03-12 20:43:00,92.307,92.307,92.277,92.295,397000001.0
2007-03-12 20:44:00,92.287,92.305,92.282,92.3,529700002.0
2007-03-12 20:45:00,92.296,92.304,92.279,92.288,380499998.0
2007-03-12 20:46:00,92.284,92.303,92.226,92.226,397600003.0
2007-03-12 20:47:00,92.228,92.301,92.228,92.301,620600002.0
2007-03-12 20:48:00,92.288,92.303,92.266,92.286,419999998.0
2007-03-12 20:49:00,92.274,92.296,92.227,92.239,368399999.0
2007-03-12 20:50:00,92.285,92.287,92.247,92.264,611600000.0
2007-03-12 20:51:00,92.25,92.269,92.239,92.255,374500003.0
2007-03-12 20:52:00,92.261,92.285,92.251,92.262,225400000.0
2007-03-12 20:53:00,92.279,92.295,92.27,92.273,729000001.0
2007-03-12 20:54:00,92.252,92.28,92.237,92.253,376399993.0
2007-03-12 20:55:00,92.267,92.294,92.259,92.279,717099998.0
2007-03-12 20:56:00,92.292,92.346,92.292,92.323,388200000.0
2007-03-12 20:57:00,92.331,92.36,92.329,92.353,440700000.0
2007-03-12 20:58:00,92.353,92.357,92.328,92.341,713400000.0
2007-03-12 20:59:00,92.346,92.361,92.316,92.337,771099998.0
2007-03-12 21:00:00,92.317,92.339,92.311,92.339,780500000.0
2007-03-12 21:01:00,92.322,92.358,92.313,92.358,518700001.0
2007-03-12 21:02:00,92.356,92.356,92.332,92.337,303400001.0
2007-03-12 21:03:00,92.349,92.368,92.338,92.35,222499997.0
2007-03-12 21:04:00,92.312,92.346,92.302,92.306,199700001.0
2007-03-12 21:05:00,92.34,92.343,92.285,92.285,571599992.0
2007-03-12 21:06:00,92.339,92.351,92.286,92.351,433800002.0
2007-03-12 21:07:00,92.316,92.337,92.292,92.313,449900004.0
2007-03-12 21:08:00,92.304,92.346,92.295,92.326,416900001.0
2007-03-12 21:09:00,92.337,92.34,92.286,92.286,340099996.0
2007-03-12 21:10:00,92.321,92.355,92.301,92.355,414300000.0
2007-03-12 21:11:00,92.332,92.352,92.3,92.344,419200000.0
2007-03-12 21:12:00,92.319,92.346,92.303,92.346,226600002.0
2007-03-12 21:13:00,92.343,92.39,92.329,92.369,388399997.0
2007-03-12 21:14:00,92.365,92.398,92.355,92.397,424800000.0
2007-03-12 21:15:00,92.369,92.4,92.346,92.352,758300002.0
2007-03-12 21:16:00,92.361,92.4,92.349,92.377,451599998.0
2007-03-12 21:17:00,92.415,92.445,92.402,92.42,546700000.0
2007-03-12 21:18:00,92.447,92.461,92.417,92.461,343999999.0
2007-03-12 21:19:00,92.445,92.495,92.431,92.495,457399999.0
2007-03-12 21:20:00,92.488,92.503,92.473,92.488,867099988.0
2007-03-12 21:21:00,92.458,92.476,92.427,92.476,578999997.0
2007-03-12 21:22:00,92.473,92.49,92.453,92.458,541399998.0
2007-03-12 21:23:00,92.46,92.483,92.426,92.453,492900001.0
2007-03-12 21:24:00,92.46,92.486,92.433,92.433,496499996.0
2007-03-12 21:25:00,92.438,92.474,92.426,92.454,696199995.0
2007-03-12 21:26:00,92.481,92.481,92.452,92.453,287200005.0
2007-03-12 21:27:00,92.447,92.472,92.435,92.448,241500000.0
2007-03-12 21:28:00,92.458,92.476,92.442,92.444,253299999.0
2007-03-12 21:29:00,92.472,92.472,92.432,92.432,387100001.0
2007-03-12 21:30:00,92.449,92.478,92.448,92.448,191200002.0
2007-03-12 21:31:00,92.453,92.47,92.416,92.428,258099999.0
2007-03-12 21:32:00,92.472,92.482,92.453,92.464,365899999.0
2007-03-12 21:33:00,92.461,92.495,92.441,92.495,277200001.0
2007-03-12 21:34:00,92.477,92.486,92.464,92.464,192800000.0
2007-03-12 21:35:00,92.435,92.478,92.432,92.453,386499998.0
2007-03-12 21:36:00,92.451,92.482,92.434,92.451,360700006.0
2007-03-12 21:37:00,92.469,92.478,92.442,92.467,409600001.0
2007-03-12 21:38:00,92.458,92.483,92.447,92.475,233599998.0
2007-03-12 21:39:00,92.45,92.468,92.433,92.443,246899998.0
2007-03-12 21:40:00,92.432,92.47,92.426,92.442,248899999.0
2007-03-12 21:41:00,92.47,92.47,92.451,92.453,266300001.0
2007-03-12 21:42:00,92.439,92.463,92.42,92.44,210499997.0
2007-03-12 21:43:00,92.428,92.471,92.428,92.441,308399998.0
2007-03-12 21:44:00,92.425,92.481,92.425,92.459,644899997.0
2007-03-12 21:45:00,92.418,92.468,92.401,92.468,337299999.0
2007-03-12 21:46:00,92.476,92.505,92.476,92.487,78800000.0
2007-03-12 21:47:00,92.494,92.52,92.462,92.52,466900001.0
2007-03-12 21:48:00,92.507,92.523,92.482,92.482,522300000.0
2007-03-12 21:49:00,92.47,92.502,92.456,92.464,149600001.0
2007-03-12 21:50:00,92.464,92.504,92.461,92.493,242700001.0
2007-03-12 21:51:00,92.445,92.501,92.433,92.463,141699998.0
2007-03-12 21:52:00,92.446,92.487,92.438,92.457,159100001.0
2007-03-12 21:53:00,92.447,92.468,92.427,92.447,458600000.0
2007-03-12 21:54:00,92.465,92.466,92.439,92.45,290599996.0
2007-03-12 21:55:00,92.462,92.47,92.428,92.428,232299997.0
2007-03-12 21:56:00,92.48,92.489,92.445,92.464,336699999.0
2007-03-12 21:57:00,92.481,92.481,92.451,92.474,92400000.0
2007-03-12 21:58:00,92.439,92.479,92.43,92.457,158400001.0
2007-03-12 21:59:00,92.473,92.483,92.446,92.465,301699999.0
2007-03-12 22:00:00,92.471,92.493,92.434,92.434,271599999.0
2007-03-12 22:01:00,92.448,92.49,92.431,92.449,455999999.0
2007-03-12 22:02:00,92.449,92.491,92.437,92.475,509299993.0
2007-03-12 22:03:00,92.454,92.486,92.44,92.453,397199999.0
2007-03-12 22:04:00,92.452,92.468,92.439,92.445,412899995.0
2007-03-12 22:05:00,92.38,92.455,92.38,92.455,205599997.0
2007-03-12 22:06:00,92.452,92.453,92.432,92.452,211599997.0
2007-03-12 22:07:00,92.433,92.451,92.429,92.435,244700005.0
2007-03-12 22:08:00,92.395,92.481,92.377,92.45,171399997.0
2007-03-12 22:09:00,92.443,92.47,92.431,92.445,227699999.0
2007-03-12 22:10:00,92.478,92.499,92.452,92.467,147700000.0
2007-03-12 22:11:00,92.487,92.505,92.487,92.487,161800001.0
2007-03-12 22:12:00,92.465,92.495,92.448,92.495,391900000.0
2007-03-12 22:13:00,92.484,92.509,92.45,92.483,304900001.0
2007-03-12 22:14:00,92.492,92.521,92.487,92.507,222199999.0
2007-03-12 22:15:00,92.49,92.521,92.486,92.502,137800000.0
2007-03-12 22:16:00,92.517,92.519,92.481,92.496,438500003.0
2007-03-12 22:17:00,92.505,92.531,92.49,92.49,179500003.0
2007-03-12 22:18:00,92.496,92.518,92.486,92.499,276900001.0
2007-03-12 22:19:00,92.492,92.516,92.477,92.498,303199998.0
2007-03-12 22:20:00,92.465,92.492,92.442,92.492,179900001.0
2007-03-12 22:21:00,92.486,92.511,92.483,92.49,243400000.0
2007-03-12 22:22:00,92.497,92.498,92.456,92.475,237900000.0
2007-03-12 22:23:00,92.464,92.483,92.44,92.471,317900002.0
2007-03-12 22:24:00,92.468,92.499,92.443,92.47,207300000.0
2007-03-12 22:25:00,92.448,92.469,92.435,92.469,125100002.0
2007-03-12 22:26:00,92.483,92.492,92.441,92.492,118599998.0
2007-03-12 22:27:00,92.484,92.507,92.464,92.472,492099995.0
2007-03-12 22:28:00,92.492,92.51,92.473,92.484,261400000.0
2007-03-12 22:29:00,92.493,92.493,92.42,92.455,297700000.0
2007-03-12 22:30:00,92.45,92.475,92.444,92.462,215799996.0
2007-03-12 22:31:00,92.449,92.466,92.418,92.438,437199998.0
2007-03-12 22:32:00,92.432,92.451,92.405,92.418,288099999.0
2007-03-12 22:33:00,92.423,92.444,92.398,92.424,356700000.0
2007-03-12 22:34:00,92.415,92.436,92.384,92.388,328399999.0
2007-03-12 22:35:00,92.435,92.455,92.397,92.426,178399998.0
2007-03-12 22:36:00,92.455,92.458,92.434,92.436,170100003.0
2007-03-12 22:37:00,92.428,92.465,92.406,92.455,154999999.0
2007-03-12 22:38:00,92.467,92.472,92.415,92.431,85700000.0
2007-03-12 22:39:00,92.451,92.468,92.434,92.455,196100001.0
2007-03-12 22:40:00,92.433,92.456,92.398,92.453,247299994.0
2007-03-12 22:41:00,92.448,92.456,92.417,92.445,282099998.0
2007-03-12 22:42:00,92.402,92.46,92.397,92.418,179400000.0
2007-03-12 22:43:00,92.414,92.434,92.409,92.433,294999996.0
2007-03-12 22:44:00,92.423,92.426,92.381,92.403,360099998.0
2007-03-12 22:45:00,92.411,92.453,92.404,92.442,403499996.0
2007-03-12 22:46:00,92.399,92.441,92.396,92.435,215199998.0
2007-03-12 22:47:00,92.402,92.422,92.384,92.405,293899999.0
2007-03-12 22:48:00,92.46,92.46,92.427,92.432,221400001.0
2007-03-12 22:49:00,92.42,92.455,92.399,92.455,188100000.0
2007-03-12 22:50:00,92.453,92.456,92.406,92.435,326900001.0
2007-03-12 22:51:00,92.448,92.463,92.409,92.463,307400004.0
2007-03-12 22:52:00,92.434,92.442,92.408,92.43,112000000.0
2007-03-12 22:53:00,92.461,92.474,92.422,92.464,390999997.0
2007-03-12 22:54:00,92.417,92.454,92.41,92.424,299100001.0
2007-03-12 22:55:00,92.452,92.486,92.452,92.485,276499999.0
2007-03-12 22:56:00,92.428,92.501,92.417,92.501,220499998.0
2007-03-12 22:57:00,92.463,92.507,92.46,92.495,306299998.0
2007-03-12 22:58:00,92.455,92.494,92.421,92.469,96900000.0
2007-03-12 22:59:00,92.477,92.51,92.436,92.458,432000003.0
2007-03-12 23:00:00,92.502,92.518,92.468,92.478,199899997.0
2007-03-12 23:01:00,92.483,92.504,92.45,92.475,197499998.0
2007-03-12 23:02:00,92.474,92.494,92.458,92.479,198899999.0
2007-03-12 23:03:00,92.477,92.499,92.464,92.464,157200000.0
2007-03-12 23:04:00,92.481,92.499,92.466,92.471,237699998.0
2007-03-12 23:05:00,92.449,92.479,92.445,92.468,211699997.0
2007-03-12 23:06:00,92.473,92.487,92.449,92.472,253799999.0
2007-03-12 23:07:00,92.451,92.487,92.441,92.487,150599999.0
2007-03-12 23:08:00,92.446,92.489,92.442,92.469,340299997.0
2007-03-12 23:09:00,92.462,92.505,92.459,92.487,139400000.0
2007-03-12 23:10:00,92.483,92.484,92.447,92.463,268100001.0
2007-03-12 23:11:00,92.46,92.484,92.453,92.459,185600000.0
2007-03-12 23:12:00,92.471,92.479,92.453,92.466,198099998.0
2007-03-12 23:13:00,92.469,92.487,92.452,92.463,205899998.0
2007-03-12 23:14:00,92.469,92.469,92.44,92.44,144700002.0
2007-03-12 23:15:00,92.479,92.479,92.437,92.451,226899998.0
2007-03-12 23:16:00,92.476,92.493,92.461,92.489,167800000.0
2007-03-12 23:17:00,92.501,92.501,92.46,92.472,211299998.0
2007-03-12 23:18:00,92.463,92.483,92.448,92.469,128600000.0
2007-03-12 23:19:00,92.458,92.464,92.422,92.45,243200002.0
2007-03-12 23:20:00,92.459,92.479,92.445,92.461,130200000.0
2007-03-12 23:21:00,92.455,92.475,92.437,92.445,102500001.0
2007-03-12 23:22:00,92.434,92.46,92.423,92.453,182700001.0
2007-03-12 23:23:00,92.448,92.475,92.401,92.401,243200000.0
2007-03-12 23:24:00,92.454,92.456,92.414,92.426,231799998.0
2007-03-12 23:25:00,92.43,92.451,92.418,92.444,132200002.0
2007-03-12 23:26:00,92.442,92.442,92.413,92.413,176400001.0
2007-03-12 23:27:00,92.436,92.44,92.406,92.435,250499998.0
2007-03-12 23:28:00,92.438,92.452,92.426,92.442,231100000.0
2007-03-12 23:29:00,92.409,92.451,92.409,92.419,157299998.0
2007-03-12 23:30:00,92.399,92.43,92.393,92.423,146500000.0
2007-03-12 23:31:00,92.387,92.417,92.368,92.396,130399999.0
2007-03-12 23:32:00,92.417,92.419,92.386,92.405,128100001.0
2007-03-12 23:33:00,92.393,92.415,92.38,92.4,145600000.0
2007-03-12 23:34:00,92.419,92.429,92.379,92.379,306200000.0
2007-03-12 23:35:00,92.451,92.462,92.398,92.409,243299998.0
2007-03-12 23:36:00,92.42,92.42,92.384,92.386,234100003.0
2007-03-12 23:37:00,92.41,92.423,92.37,92.392,183699997.0
2007-03-12 23:38:00,92.412,92.425,92.393,92.393,71499999.0
2007-03-12 23:39:00,92.392,92.41,92.34,92.381,170899999.0
2007-03-12 23:40:00,92.363,92.384,92.353,92.37,198299994.0
2007-03-12 23:41:00,92.376,92.394,92.36,92.363,262199997.0
2007-03-12 23:42:00,92.339,92.382,92.339,92.359,240699996.0
2007-03-12 23:43:00,92.353,92.418,92.346,92.401,135599999.0
2007-03-12 23:44:00,92.369,92.4,92.364,92.374,217099999.0
2007-03-12 23:45:00,92.394,92.402,92.371,92.396,241900000.0
2007-03-12 23:46:00,92.384,92.398,92.355,92.376,230499998.0
2007-03-12 23:47:00,92.359,92.386,92.358,92.386,72400000.0
2007-03-12 23:48:00,92.402,92.41,92.386,92.386,82400000.0
2007-03-12 23:49:00,92.407,92.42,92.382,92.417,218199998.0
2007-03-12 23:50:00,92.418,92.452,92.395,92.423,292799999.0
2007-03-12 23:51:00,92.45,92.464,92.42,92.464,185400000.0
2007-03-12 23:52:00,92.455,92.474,92.422,92.431,253100002.0
2007-03-12 23:53:00,92.446,92.463,92.413,92.446,258399997.0
2007-03-12 23:54:00,92.448,92.448,92.414,92.429,110500000.0
2007-03-12 23:55:00,92.453,92.474,92.448,92.463,298400000.0
2007-03-12 23:56:00,92.404,92.447,92.401,92.447,148999997.0
2007-03-12 23:57:00,92.449,92.451,92.416,92.427,206200002.0
2007-03-12 23:58:00,92.459,92.459,92.426,92.442,250599997.0
2007-03-12 23:59:00,92.428,92.458,92.404,92.404,235699994.0
2007-03-13 00:00:00,92.422,92.445,92.412,92.44,160399999.0
2007-03-13 00:01:00,92.412,92.45,92.408,92.45,337399998.0
2007-03-13 00:02:00,92.425,92.457,92.419,92.435,113900001.0
2007-03-13 00:03:00,92.422,92.468,92.422,92.468,228599998.0
2007-03-13 00:04:00,92.448,92.463,92.426,92.446,170400001.0
2007-03-13 00:05:00,92.439,92.458,92.419,92.43,105900001.0
2007-03-13 00:06:00,92.433,92.463,92.417,92.44,313499999.0
2007-03-13 00:07:00,92.414,92.446,92.389,92.389,132999999.0
2007-03-13 00:08:00,92.393,92.447,92.381,92.447,140400000.0
2007-03-13 00:09:00,92.44,92.462,92.427,92.431,168499997.0
2007-03-13 00:10:00,92.44,92.461,92.435,92.456,238399996.0
2007-03-13 00:11:00,92.442,92.465,92.436,92.445,137300001.0
2007-03-13 00:12:00,92.451,92.487,92.451,92.481,91200001.0
2007-03-13 00:13:00,92.445,92.469,92.422,92.422,211099998.0
2007-03-13 00:14:00,92.443,92.461,92.425,92.438,220700000.0
2007-03-13 00:15:00,92.429,92.456,92.413,92.456,203999996.0
2007-03-13 00:16:00,92.416,92.436,92.402,92.422,173399998.0
2007-03-13 00:17:00,92.449,92.458,92.388,92.432,174700001.0
2007-03-13 00:18:00,92.435,92.438,92.409,92.409,154899998.0
2007-03-13 00:19:00,92.419,92.419,92.386,92.388,152999999.0
2007-03-13 00:20:00,92.395,92.395,92.363,92.374,151700001.0
2007-03-13 00:21:00,92.377,92.402,92.365,92.382,214200000.0
2007-03-13 00:22:00,92.386,92.409,92.383,92.384,200199997.0
2007-03-13 00:23:00,92.392,92.409,92.369,92.391,204699999.0
2007-03-13 00:24:00,92.376,92.407,92.368,92.405,190300001.0
2007-03-13 00:25:00,92.405,92.405,92.375,92.375,144700002.0
2007-03-13 00:26:00,92.386,92.407,92.364,92.369,161100000.0
2007-03-13 00:27:00,92.383,92.4,92.347,92.365,196199999.0
2007-03-13 00:28:00,92.383,92.383,92.324,92.324,193799998.0
2007-03-13 00:29:00,92.323,92.347,92.3,92.318,173099999.0
2007-03-13 00:30:00,92.332,92.355,92.286,92.305,207799999.0
2007-03-13 00:31:00,92.345,92.371,92.345,92.354,132899999.0
2007-03-13 00:32:00,92.368,92.373,92.345,92.351,115200000.0
2007-03-13 00:33:00,92.369,92.399,92.364,92.378,222800002.0
2007-03-13 00:34:00,92.394,92.399,92.363,92.374,196699996.0
2007-03-13 00:35:00,92.388,92.405,92.372,92.385,173100000.0
2007-03-13 00:36:00,92.403,92.438,92.403,92.426,173500000.0
2007-03-13 00:37:00,92.445,92.459,92.421,92.44,167899999.0
2007-03-13 00:38:00,92.428,92.445,92.397,92.413,154700001.0
2007-03-13 00:39:00,92.417,92.445,92.395,92.42,141299998.0
2007-03-13 00:40:00,92.436,92.436,92.4,92.422,142099999.0
2007-03-13 00:41:00,92.382,92.434,92.377,92.418,233800000.0
2007-03-13 00:42:00,92.455,92.46,92.434,92.44,311299996.0
2007-03-13 00:43:00,92.426,92.452,92.396,92.445,95700000.0
2007-03-13 00:44:00,92.446,92.467,92.431,92.452,106500000.0
2007-03-13 00:45:00,92.467,92.489,92.454,92.482,218899998.0
2007-03-13 00:46:00,92.472,92.472,92.436,92.444,87099999.0
2007-03-13 00:47:00,92.429,92.447,92.406,92.407,178100000.0
2007-03-13 00:48:00,92.424,92.425,92.394,92.413,183199997.0
2007-03-13 00:49:00,92.401,92.422,92.383,92.389,141200003.0
2007-03-13 00:50:00,92.365,92.382,92.348,92.358,273899996.0
2007-03-13 00:51:00,92.358,92.367,92.341,92.35,192500000.0
2007-03-13 00:52:00,92.386,92.388,92.363,92.372,179300001.0
2007-03-13 00:53:00,92.362,92.384,92.339,92.384,195199997.0
2007-03-13 00:54:00,92.372,92.387,92.332,92.354,209200000.0
2007-03-13 00:55:00,92.35,92.395,92.35,92.395,240199998.0
2007-03-13 00:56:00,92.427,92.449,92.416,92.428,115900001.0
2007-03-13 00:57:00,92.406,92.425,92.38,92.397,122500001.0
2007-03-13 00:58:00,92.375,92.418,92.37,92.396,151299998.0
2007-03-13 00:59:00,92.39,92.406,92.352,92.368,182400002.0
2007-03-13 01:00:00,92.41,92.42,92.388,92.388,263300003.0
2007-03-13 01:01:00,92.38,92.428,92.375,92.428,156200001.0
2007-03-13 01:02:00,92.433,92.457,92.432,92.457,179599997.0
2007-03-13 01:03:00,92.402,92.442,92.397,92.414,211299998.0
2007-03-13 01:04:00,92.445,92.461,92.436,92.443,165800002.0
2007-03-13 01:05:00,92.403,92.45,92.393,92.45,189299998.0
2007-03-13 01:06:00,92.433,92.457,92.417,92.44,179099998.0
2007-03-13 01:07:00,92.425,92.456,92.422,92.446,73600000.0
2007-03-13 01:08:00,92.446,92.446,92.397,92.446,282900002.0
2007-03-13 01:09:00,92.439,92.454,92.428,92.442,167699999.0
2007-03-13 01:10:00,92.459,92.459,92.437,92.455,154599997.0
2007-03-13 01:11:00,92.468,92.469,92.431,92.463,192699999.0
2007-03-13 01:12:00,92.459,92.47,92.45,92.469,101400000.0
2007-03-13 01:13:00,92.445,92.461,92.421,92.459,169300002.0
2007-03-13 01:14:00,92.42,92.463,92.409,92.441,191600000.0
2007-03-13 01:15:00,92.464,92.478,92.429,92.447,119300000.0
2007-03-13 01:16:00,92.475,92.48,92.462,92.462,134999999.0
2007-03-13 01:17:00,92.476,92.477,92.406,92.406,168700000.0
2007-03-13 01:18:00,92.451,92.496,92.451,92.456,156099999.0
2007-03-13 01:19:00,92.475,92.49,92.465,92.478,122499999.0
2007-03-13 01:20:00,92.445,92.468,92.429,92.447,162900001.0
2007-03-13 01:21:00,92.456,92.466,92.434,92.466,148900002.0
2007-03-13 01:22:00,92.453,92.476,92.42,92.455,211199998.0
2007-03-13 01:23:00,92.481,92.511,92.468,92.49,108499997.0
2007-03-13 01:24:00,92.509,92.509,92.478,92.503,163299998.0
2007-03-13 01:25:00,92.512,92.545,92.503,92.525,325800005.0
2007-03-13 01:26:00,92.538,92.583,92.516,92.583,168000000.0
2007-03-13 01:27:00,92.571,92.602,92.564,92.564,182599998.0
2007-03-13 01:28:00,92.56,92.583,92.536,92.571,210200004.0
2007-03-13 01:29:00,92.567,92.567,92.533,92.539,148699999.0
2007-03-13 01:30:00,92.558,92.58,92.536,92.555,183000001.0
2007-03-13 01:31:00,92.58,92.58,92.501,92.578,381199999.0
2007-03-13 01:32:00,92.574,92.595,92.568,92.585,216800002.0
2007-03-13 01:33:00,92.566,92.584,92.545,92.554,135999999.0
2007-03-13 01:34:00,92.543,92.577,92.52,92.562,183599999.0
2007-03-13 01:35:00,92.592,92.604,92.574,92.574,174399998.0
2007-03-13 01:36:00,92.574,92.589,92.556,92.556,150700000.0
2007-03-13 01:37:00,92.531,92.586,92.531,92.568,126899999.0
2007-03-13 01:38:00,92.573,92.59,92.564,92.57,155299998.0
2007-03-13 01:39:00,92.566,92.587,92.55,92.551,142099999.0
2007-03-13 01:40:00,92.55,92.561,92.536,92.559,176000002.0
2007-03-13 01:41:00,92.55,92.563,92.536,92.56,286500003.0
2007-03-13 01:42:00,92.572,92.577,92.525,92.549,181999999.0
2007-03-13 01:43:00,92.53,92.553,92.521,92.534,209199999.0
2007-03-13 01:44:00,92.553,92.556,92.524,92.542,165799996.0
2007-03-13 01:45:00,92.538,92.558,92.532,92.532,132299999.0
2007-03-13 01:46:00,92.529,92.548,92.504,92.504,194599998.0
2007-03-13 01:47:00,92.504,92.527,92.496,92.508,234800000.0
2007-03-13 01:48:00,92.505,92.513,92.476,92.492,145700000.0
2007-03-13 01:49:00,92.506,92.528,92.498,92.51,218300001.0
2007-03-13 01:50:00,92.516,92.516,92.452,92.456,85000000.0
2007-03-13 01:51:00,92.447,92.47,92.426,92.452,205999999.0
2007-03-13 01:52:00,92.467,92.467,92.431,92.431,337200004.0
2007-03-13 01:53:00,92.417,92.422,92.39,92.401,297499996.0
2007-03-13 01:54:00,92.357,92.411,92.351,92.386,205500000.0
2007-03-13 01:55:00,92.397,92.407,92.384,92.39,97499998.0
2007-03-13 01:56:00,92.387,92.404,92.371,92.373,169000001.0
2007-03-13 01:57:00,92.384,92.4,92.362,92.38,191199998.0
2007-03-13 01:58:00,92.377,92.392,92.36,92.392,136099998.0
2007-03-13 01:59:00,92.386,92.393,92.35,92.364,292399998.0
2007-03-13 02:00:00,92.364,92.381,92.345,92.369,184200000.0
2007-03-13 02:01:00,92.367,92.388,92.342,92.369,241899998.0
2007-03-13 02:02:00,92.382,92.382,92.348,92.348,149500001.0
2007-03-13 02:03:00,92.378,92.396,92.375,92.377,188400000.0
2007-03-13 02:04:00,92.373,92.381,92.35,92.377,168999999.0
2007-03-13 02:05:00,92.356,92.373,92.341,92.354,110999999.0
2007-03-13 02:06:00,92.345,92.384,92.339,92.366,173799999.0
2007-03-13 02:07:00,92.369,92.4,92.35,92.4,194200001.0
2007-03-13 02:08:00,92.407,92.448,92.407,92.423,258399998.0
2007-03-13 02:09:00,92.428,92.448,92.418,92.427,196600001.0
2007-03-13 02:10:00,92.413,92.434,92.384,92.409,144500000.0
2007-03-13 02:11:00,92.419,92.436,92.401,92.409,211499997.0
2007-03-13 02:12:00,92.435,92.435,92.383,92.408,242200000.0
2007-03-13 02:13:00,92.424,92.424,92.398,92.398,165999999.0
2007-03-13 02:14:00,92.409,92.414,92.341,92.383,285700002.0
2007-03-13 02:15:00,92.423,92.425,92.381,92.414,329300000.0
2007-03-13 02:16:00,92.407,92.437,92.402,92.437,88300000.0
2007-03-13 02:17:00,92.425,92.435,92.385,92.391,228599999.0
2007-03-13 02:18:00,92.423,92.447,92.419,92.434,211499999.0
2007-03-13 02:19:00,92.437,92.457,92.424,92.424,204200001.0
2007-03-13 02:20:00,92.457,92.463,92.422,92.432,250900004.0
2007-03-13 02:21:00,92.439,92.444,92.4,92.415,177899998.0
2007-03-13 02:22:00,92.358,92.41,92.357,92.405,184399999.0
2007-03-13 02:23:00,92.375,92.406,92.361,92.406,148599999.0
2007-03-13 02:24:00,92.389,92.415,92.371,92.415,131500001.0
2007-03-13 02:25:00,92.398,92.41,92.376,92.392,242899997.0
2007-03-13 02:26:00,92.398,92.418,92.383,92.392,147399998.0
2007-03-13 02:27:00,92.409,92.429,92.395,92.41,306600000.0
2007-03-13 02:28:00,92.403,92.42,92.371,92.416,211600003.0
2007-03-13 02:29:00,92.397,92.42,92.397,92.399,216600001.0
2007-03-13 02:30:00,92.42,92.445,92.401,92.426,183899999.0
2007-03-13 02:31:00,92.441,92.442,92.408,92.425,217600001.0
2007-03-13 02:32:00,92.423,92.45,92.423,92.45,141400000.0
2007-03-13 02:33:00,92.462,92.476,92.449,92.465,259399994.0
2007-03-13 02:34:00,92.472,92.472,92.43,92.438,154000002.0
2007-03-13 02:35:00,92.46,92.488,92.46,92.481,172199998.0
2007-03-13 02:36:00,92.48,92.503,92.457,92.475,247199996.0
2007-03-13 02:37:00,92.457,92.491,92.442,92.463,181400002.0
2007-03-13 02:38:00,92.483,92.499,92.462,92.463,265199998.0
2007-03-13 02:39:00,92.48,92.505,92.473,92.498,184499997.0
2007-03-13 02:40:00,92.506,92.506,92.466,92.493,130800002.0
2007-03-13 02:41:00,92.479,92.49,92.466,92.487,232900003.0
2007-03-13 02:42:00,92.483,92.483,92.438,92.442,141999999.0
2007-03-13 02:43:00,92.455,92.482,92.446,92.476,131899998.0
2007-03-13 02:44:00,92.454,92.476,92.433,92.433,249499996.0
2007-03-13 02:45:00,92.414,92.441,92.4,92.441,229199999.0
2007-03-13 02:46:00,92.443,92.453,92.416,92.434,136499999.0
2007-03-13 02:47:00,92.425,92.445,92.379,92.389,129700001.0
2007-03-13 02:48:00,92.435,92.456,92.429,92.43,167400002.0
2007-03-13 02:49:00,92.411,92.431,92.383,92.425,156800001.0
2007-03-13 02:50:00,92.392,92.436,92.388,92.436,165900000.0
2007-03-13 02:51:00,92.414,92.438,92.409,92.435,122300000.0
2007-03-13 02:52:00,92.423,92.454,92.423,92.445,180200004.0
2007-03-13 02:53:00,92.449,92.449,92.389,92.389,308699999.0
2007-03-13 02:54:00,92.462,92.486,92.448,92.463,154500001.0
2007-03-13 02:55:00,92.464,92.476,92.43,92.457,232400000.0
2007-03-13 02:56:00,92.451,92.451,92.414,92.423,246500004.0
2007-03-13 02:57:00,92.42,92.441,92.408,92.421,169499999.0
2007-03-13 02:58:00,92.428,92.443,92.408,92.408,148699999.0
2007-03-13 02:59:00,92.364,92.407,92.364,92.395,159999999.0
2007-03-13 03:00:00,92.382,92.422,92.382,92.407,124600000.0
2007-03-13 03:01:00,92.42,92.437,92.392,92.407,166100002.0
2007-03-13 03:02:00,92.415,92.415,92.374,92.374,156100001.0
2007-03-13 03:03:00,92.391,92.391,92.339,92.351,222799998.0
2007-03-13 03:04:00,92.357,92.382,92.336,92.354,155499998.0
2007-03-13 03:05:00,92.338,92.338,92.282,92.287,181600000.0
2007-03-13 03:06:00,92.289,92.313,92.253,92.27,234900002.0
2007-03-13 03:07:00,92.272,92.272,92.239,92.239,131300000.0
2007-03-13 03:08:00,92.239,92.258,92.229,92.254,187200003.0
2007-03-13 03:09:00,92.259,92.272,92.242,92.258,148500000.0
2007-03-13 03:10:00,92.256,92.273,92.242,92.265,251600002.0
2007-03-13 03:11:00,92.252,92.276,92.252,92.256,126599998.0
2007-03-13 03:12:00,92.283,92.306,92.267,92.285,157500002.0
2007-03-13 03:13:00,92.3,92.334,92.288,92.306,213099999.0
2007-03-13 03:14:00,92.352,92.375,92.348,92.374,160999999.0
2007-03-13 03:15:00,92.345,92.365,92.327,92.337,116600000.0
2007-03-13 03:16:00,92.328,92.373,92.328,92.364,264700003.0
2007-03-13 03:17:00,92.36,92.372,92.347,92.35,219100002.0
2007-03-13 03:18:00,92.34,92.354,92.315,92.317,175600000.0
2007-03-13 03:19:00,92.352,92.367,92.327,92.364,206899999.0
2007-03-13 03:20:00,92.333,92.354,92.314,92.328,234600001.0
2007-03-13 03:21:00,92.335,92.35,92.323,92.323,189099996.0
2007-03-13 03:22:00,92.34,92.341,92.298,92.304,180400000.0
2007-03-13 03:23:00,92.331,92.347,92.324,92.335,228899996.0
2007-03-13 03:24:00,92.335,92.338,92.317,92.317,206799997.0
2007-03-13 03:25:00,92.33,92.351,92.318,92.332,192799998.0
2007-03-13 03:26:00,92.318,92.36,92.306,92.329,219099998.0
2007-03-13 03:27:00,92.335,92.356,92.322,92.356,122499999.0
2007-03-13 03:28:00,92.343,92.343,92.316,92.316,190599999.0
2007-03-13 03:29:00,92.34,92.365,92.335,92.344,173799997.0
2007-03-13 03:30:00,92.367,92.388,92.354,92.383,262599995.0
2007-03-13 03:31:00,92.347,92.369,92.34,92.355,258299998.0
2007-03-13 03:32:00,92.328,92.353,92.318,92.353,222599999.0
2007-03-13 03:33:00,92.373,92.373,92.321,92.349,193299999.0
2007-03-13 03:34:00,92.334,92.357,92.306,92.347,138000000.0
2007-03-13 03:35:00,92.327,92.346,92.321,92.336,187399997.0
2007-03-13 03:36:00,92.304,92.333,92.292,92.312,187000000.0
2007-03-13 03:37:00,92.339,92.347,92.317,92.328,156800000.0
2007-03-13 03:38:00,92.322,92.351,92.291,92.351,108799999.0
2007-03-13 03:39:00,92.332,92.357,92.332,92.35,137900002.0
2007-03-13 03:40:00,92.28,92.331,92.277,92.331,223100001.0
2007-03-13 03:41:00,92.354,92.359,92.327,92.328,174200000.0
2007-03-13 03:42:00,92.337,92.347,92.315,92.331,173400001.0
2007-03-13 03:43:00,92.316,92.33,92.29,92.29,248400000.0
2007-03-13 03:44:00,92.317,92.336,92.293,92.306,293699998.0
2007-03-13 03:45:00,92.317,92.329,92.292,92.307,220600000.0
2007-03-13 03:46:00,92.283,92.322,92.278,92.286,172300000.0
2007-03-13 03:47:00,92.353,92.366,92.342,92.355,303100001.0
2007-03-13 03:48:00,92.356,92.375,92.348,92.359,119300000.0
2007-03-13 03:49:00,92.354,92.376,92.337,92.367,166400000.0
2007-03-13 03:50:00,92.382,92.382,92.341,92.366,189799999.0
2007-03-13 03:51:00,92.371,92.371,92.324,92.347,156199999.0
2007-03-13 03:52:00,92.359,92.359,92.293,92.314,140600000.0
2007-03-13 03:53:00,92.291,92.336,92.291,92.331,170100000.0
2007-03-13 03:54:00,92.356,92.376,92.338,92.376,88700000.0
2007-03-13 03:55:00,92.327,92.378,92.327,92.375,154099999.0
2007-03-13 03:56:00,92.348,92.364,92.333,92.343,254300000.0
2007-03-13 03:57:00,92.311,92.362,92.311,92.362,285700003.0
2007-03-13 03:58:00,92.333,92.361,92.333,92.348,184200002.0
2007-03-13 03:59:00,92.331,92.362,92.331,92.343,155800000.0
2007-03-13 04:00:00,92.363,92.37,92.324,92.355,260099998.0
2007-03-13 04:01:00,92.348,92.352,92.315,92.325,150399999.0
2007-03-13 04:02:00,92.345,92.357,92.324,92.328,231199995.0
2007-03-13 04:03:00,92.34,92.357,92.33,92.349,188599998.0
2007-03-13 04:04:00,92.329,92.351,92.294,92.329,250799999.0
2007-03-13 04:05:00,92.355,92.378,92.348,92.364,144700002.0
2007-03-13 04:06:00,92.353,92.387,92.348,92.36,218400002.0
2007-03-13 04:07:00,92.361,92.381,92.341,92.365,175499998.0
2007-03-13 04:08:00,92.377,92.378,92.342,92.346,167800000.0
2007-03-13 04:09:00,92.353,92.353,92.307,92.315,95900001.0
2007-03-13 04:10:00,92.316,92.348,92.313,92.323,327200001.0
2007-03-13 04:11:00,92.343,92.367,92.317,92.342,148900002.0
2007-03-13 04:12:00,92.352,92.373,92.349,92.369,208700000.0
2007-03-13 04:13:00,92.351,92.369,92.327,92.341,216600000.0
2007-03-13 04:14:00,92.364,92.367,92.312,92.351,124699999.0
2007-03-13 04:15:00,92.342,92.369,92.341,92.346,153200000.0
2007-03-13 04:16:00,92.352,92.366,92.343,92.343,250699997.0
2007-03-13 04:17:00,92.36,92.36,92.332,92.357,102599999.0
2007-03-13 04:18:00,92.342,92.353,92.321,92.351,174399996.0
2007-03-13 04:19:00,92.331,92.35,92.31,92.337,356099997.0
2007-03-13 04:20:00,92.338,92.338,92.288,92.315,153200001.0
2007-03-13 04:21:00,92.3,92.34,92.295,92.34,95900000.0
2007-03-13 04:22:00,92.282,92.313,92.28,92.287,110400000.0
2007-03-13 04:23:00,92.306,92.306,92.279,92.305,126599999.0
2007-03-13 04:24:00,92.306,92.315,92.283,92.303,132299998.0
2007-03-13 04:25:00,92.278,92.313,92.26,92.293,134999999.0
2007-03-13 04:26:00,92.304,92.331,92.304,92.32,193300002.0
2007-03-13 04:27:00,92.291,92.302,92.262,92.284,148999999.0
2007-03-13 04:28:00,92.28,92.306,92.271,92.306,100300002.0
2007-03-13 04:29:00,92.301,92.301,92.263,92.294,172500000.0
2007-03-13 04:30:00,92.285,92.285,92.244,92.259,198500000.0
2007-03-13 04:31:00,92.299,92.299,92.254,92.27,205899996.0
2007-03-13 04:32:00,92.263,92.281,92.248,92.276,259400002.0
2007-03-13 04:33:00,92.283,92.29,92.265,92.272,253199998.0
2007-03-13 04:34:00,92.263,92.283,92.237,92.238,199700002.0
2007-03-13 04:35:00,92.235,92.273,92.204,92.242,163800004.0
2007-03-13 04:36:00,92.277,92.298,92.262,92.28,309499998.0
2007-03-13 04:37:00,92.281,92.296,92.262,92.288,234099999.0
2007-03-13 04:38:00,92.282,92.29,92.25,92.259,170899999.0
2007-03-13 04:39:00,92.272,92.28,92.25,92.28,125700001.0
2007-03-13 04:40:00,92.276,92.292,92.269,92.273,194400000.0
2007-03-13 04:41:00,92.268,92.282,92.25,92.261,139399998.0
2007-03-13 04:42:00,92.289,92.303,92.264,92.274,241499998.0
2007-03-13 04:43:00,92.272,92.299,92.25,92.282,234000002.0
2007-03-13 04:44:00,92.284,92.284,92.244,92.268,143600002.0
2007-03-13 04:45:00,92.269,92.292,92.263,92.282,182700002.0
2007-03-13 04:46:00,92.277,92.3,92.273,92.287,148000000.0
2007-03-13 04:47:00,92.288,92.288,92.249,92.269,179099996.0
2007-03-13 04:48:00,92.297,92.305,92.277,92.296,128000000.0
2007-03-13 04:49:00,92.294,92.305,92.277,92.298,201900002.0
2007-03-13 04:50:00,92.3,92.312,92.284,92.307,235000001.0
2007-03-13 04:51:00,92.263,92.296,92.243,92.296,188800000.0
2007-03-13 04:52:00,92.3,92.305,92.25,92.271,212699999.0
2007-03-13 04:53:00,92.279,92.321,92.269,92.289,196900001.0
2007-03-13 04:54:00,92.283,92.309,92.261,92.293,252799999.0
2007-03-13 04:55:00,92.272,92.312,92.27,92.312,229600000.0
2007-03-13 04:56:00,92.317,92.318,92.286,92.287,311900001.0
2007-03-13 04:57:00,92.262,92.316,92.25,92.291,106499999.0
2007-03-13 04:58:00,92.307,92.337,92.272,92.337,274300002.0
2007-03-13 04:59:00,92.304,92.342,92.297,92.342,184500000.0
2007-03-13 05:00:00,92.341,92.341,92.275,92.299,422100001.0
2007-03-13 05:01:00,92.333,92.343,92.302,92.305,264799998.0
2007-03-13 05:02:00,92.292,92.319,92.274,92.283,247800001.0
2007-03-13 05:03:00,92.281,92.318,92.277,92.291,157900000.0
2007-03-13 05:04:00,92.309,92.329,92.303,92.314,293499998.0
2007-03-13 05:05:00,92.291,92.318,92.267,92.294,284000001.0
2007-03-13 05:06:00,92.294,92.326,92.268,92.314,459499996.0
2007-03-13 05:07:00,92.3,92.315,92.269,92.269,209499999.0
2007-03-13 05:08:00,92.31,92.32,92.273,92.305,255400000.0
2007-03-13 05:09:00,92.298,92.317,92.27,92.3,331100002.0
2007-03-13 05:10:00,92.281,92.305,92.272,92.277,259100000.0
2007-03-13 05:11:00,92.271,92.294,92.257,92.292,418299996.0
2007-03-13 05:12:00,92.291,92.291,92.251,92.262,176299995.0
2007-03-13 05:13:00,92.258,92.293,92.258,92.275,308700000.0
2007-03-13 05:14:00,92.276,92.285,92.23,92.285,322899999.0
2007-03-13 05:15:00,92.281,92.295,92.258,92.269,369199999.0
2007-03-13 05:16:00,92.293,92.294,92.263,92.277,267699996.0
2007-03-13 05:17:00,92.283,92.283,92.221,92.266,286499999.0
2007-03-13 05:18:00,92.273,92.276,92.238,92.252,304000001.0
2007-03-13 05:19:00,92.24,92.259,92.23,92.231,316699998.0
2007-03-13 05:20:00,92.262,92.262,92.226,92.248,327799994.0
2007-03-13 05:21:00,92.234,92.248,92.198,92.232,372800004.0
2007-03-13 05:22:00,92.248,92.248,92.192,92.245,222299999.0
2007-03-13 05:23:00,92.256,92.261,92.223,92.226,342899997.0
2007-03-13 05:24:00,92.253,92.267,92.222,92.23,199400000.0
2007-03-13 05:25:00,92.267,92.27,92.232,92.254,365799996.0
2007-03-13 05:26:00,92.25,92.277,92.245,92.274,520799991.0
2007-03-13 05:27:00,92.248,92.275,92.203,92.275,297999996.0
2007-03-13 05:28:00,92.267,92.275,92.239,92.272,384999997.0
2007-03-13 05:29:00,92.238,92.281,92.231,92.281,234199999.0
2007-03-13 05:30:00,92.235,92.275,92.229,92.241,241700001.0
2007-03-13 05:31:00,92.268,92.275,92.247,92.267,146400001.0
2007-03-13 05:32:00,92.264,92.269,92.21,92.259,408300000.0
2007-03-13 05:33:00,92.264,92.274,92.239,92.259,340799998.0
2007-03-13 05:34:00,92.273,92.284,92.23,92.243,262300000.0
2007-03-13 05:35:00,92.268,92.287,92.263,92.278,161300001.0
2007-03-13 05:36:00,92.239,92.274,92.202,92.211,343800001.0
2007-03-13 05:37:00,92.25,92.27,92.212,92.219,227999999.0
2007-03-13 05:38:00,92.272,92.277,92.254,92.265,224100000.0
2007-03-13 05:39:00,92.259,92.28,92.212,92.214,246500000.0
2007-03-13 05:40:00,92.217,92.258,92.205,92.25,314899997.0
2007-03-13 05:41:00,92.249,92.264,92.215,92.259,339400000.0
2007-03-13 05:42:00,92.225,92.26,92.211,92.26,207599998.0
2007-03-13 05:43:00,92.267,92.281,92.247,92.262,330699998.0
2007-03-13 05:44:00,92.265,92.28,92.223,92.278,209699997.0
2007-03-13 05:45:00,92.28,92.284,92.252,92.279,268599998.0
2007-03-13 05:46:00,92.274,92.286,92.229,92.286,146400000.0
2007-03-13 05:47:00,92.277,92.285,92.239,92.26,322500003.0
2007-03-13 05:48:00,92.277,92.28,92.231,92.249,344800000.0
2007-03-13 05:49:00,92.283,92.283,92.262,92.262,157800001.0
2007-03-13 05:50:00,92.278,92.279,92.243,92.257,315499998.0
2007-03-13 05:51:00,92.286,92.287,92.234,92.255,279999998.0
2007-03-13 05:52:00,92.233,92.253,92.212,92.22,296699999.0
2007-03-13 05:53:00,92.273,92.276,92.25,92.25,258500003.0
2007-03-13 05:54:00,92.266,92.268,92.225,92.235,114200000.0
2007-03-13 05:55:00,92.23,92.248,92.22,92.24,377800005.0
2007-03-13 05:56:00,92.235,92.236,92.194,92.22,249700002.0
2007-03-13 05:57:00,92.228,92.235,92.188,92.21,531799999.0
2007-03-13 05:58:00,92.242,92.248,92.22,92.241,443999989.0
2007-03-13 05:59:00,92.228,92.25,92.18,92.194,349700001.0
2007-03-13 06:00:00,92.238,92.243,92.217,92.238,523400000.0
2007-03-13 06:01:00,92.24,92.24,92.21,92.223,250800003.0
2007-03-13 06:02:00,92.232,92.238,92.198,92.215,217600001.0
2007-03-13 06:03:00,92.231,92.26,92.213,92.245,242999997.0
2007-03-13 06:04:00,92.231,92.251,92.206,92.245,190600000.0
2007-03-13 06:05:00,92.261,92.269,92.229,92.243,252900000.0
2007-03-13 06:06:00,92.257,92.259,92.235,92.247,369799998.0
2007-03-13 06:07:00,92.238,92.256,92.204,92.256,195499997.0
2007-03-13 06:08:00,92.265,92.282,92.255,92.261,296599996.0
2007-03-13 06:09:00,92.228,92.265,92.212,92.265,199900002.0
2007-03-13 06:10:00,92.242,92.261,92.225,92.225,247899999.0
2007-03-13 06:11:00,92.245,92.252,92.22,92.23,364199997.0
2007-03-13 06:12:00,92.231,92.231,92.194,92.202,361399999.0
2007-03-13 06:13:00,92.203,92.236,92.196,92.233,155399998.0
2007-03-13 06:14:00,92.238,92.261,92.225,92.229,318500001.0
2007-03-13 06:15:00,92.25,92.257,92.208,92.233,481699999.0
2007-03-13 06:16:00,92.218,92.24,92.216,92.225,199600001.0
2007-03-13 06:17:00,92.242,92.252,92.226,92.238,320399998.0
2007-03-13 06:18:00,92.253,92.274,92.247,92.248,163700002.0
2007-03-13 06:19:00,92.231,92.269,92.207,92.207,281700001.0
2007-03-13 06:20:00,92.226,92.267,92.217,92.217,278399998.0
2007-03-13 06:21:00,92.265,92.272,92.239,92.259,97700001.0
2007-03-13 06:22:00,92.27,92.27,92.221,92.231,369200001.0
2007-03-13 06:23:00,92.247,92.248,92.214,92.243,244100001.0
2007-03-13 06:24:00,92.243,92.265,92.218,92.218,439000001.0
2007-03-13 06:25:00,92.254,92.257,92.211,92.237,328699994.0
2007-03-13 06:26:00,92.254,92.28,92.232,92.262,471699997.0
2007-03-13 06:27:00,92.262,92.263,92.231,92.24,305000002.0
2007-03-13 06:28:00,92.247,92.276,92.225,92.275,298399999.0
2007-03-13 06:29:00,92.281,92.286,92.244,92.282,378900002.0
2007-03-13 06:30:00,92.251,92.289,92.231,92.275,436499997.0
2007-03-13 06:31:00,92.269,92.269,92.23,92.245,137400000.0
2007-03-13 06:32:00,92.243,92.251,92.221,92.246,364199997.0
2007-03-13 06:33:00,92.25,92.254,92.213,92.254,447399995.0
2007-03-13 06:34:00,92.253,92.257,92.2,92.257,727300000.0
2007-03-13 06:35:00,92.238,92.256,92.205,92.214,549900002.0
2007-03-13 06:36:00,92.253,92.264,92.231,92.248,479100002.0
2007-03-13 06:37:00,92.263,92.27,92.241,92.265,454500001.0
2007-03-13 06:38:00,92.24,92.263,92.203,92.234,570100001.0
2007-03-13 06:39:00,92.225,92.247,92.196,92.204,719299993.0
2007-03-13 06:40:00,92.246,92.261,92.207,92.261,548499996.0
2007-03-13 06:41:00,92.213,92.231,92.19,92.197,376099999.0
2007-03-13 06:42:00,92.259,92.266,92.204,92.243,587999995.0
2007-03-13 06:43:00,92.219,92.261,92.214,92.228,543399997.0
2007-03-13 06:44:00,92.264,92.275,92.236,92.251,533899999.0
2007-03-13 06:45:00,92.26,92.264,92.236,92.248,539699996.0
2007-03-13 06:46:00,92.233,92.246,92.199,92.227,334299999.0
2007-03-13 06:47:00,92.251,92.252,92.23,92.252,256499999.0
2007-03-13 06:48:00,92.252,92.26,92.232,92.254,522699997.0
2007-03-13 06:49:00,92.222,92.268,92.207,92.244,420799996.0
2007-03-13 06:50:00,92.259,92.266,92.216,92.266,256199999.0
2007-03-13 06:51:00,92.23,92.266,92.215,92.235,565900000.0
2007-03-13 06:52:00,92.228,92.27,92.214,92.263,572600003.0
2007-03-13 06:53:00,92.232,92.28,92.22,92.267,428599994.0
2007-03-13 06:54:00,92.255,92.264,92.217,92.24,546400000.0
2007-03-13 06:55:00,92.229,92.267,92.226,92.267,219999998.0
2007-03-13 06:56:00,92.27,92.275,92.218,92.268,370700000.0
2007-03-13 06:57:00,92.256,92.276,92.215,92.244,459899997.0
2007-03-13 06:58:00,92.262,92.29,92.238,92.282,697199995.0
2007-03-13 06:59:00,92.283,92.304,92.268,92.292,654099994.0
2007-03-13 07:00:00,92.284,92.31,92.249,92.295,603400001.0
2007-03-13 07:01:00,92.293,92.3,92.252,92.3,711800001.0
2007-03-13 07:02:00,92.306,92.306,92.272,92.286,451599996.0
2007-03-13 07:03:00,92.297,92.303,92.27,92.288,432399997.0
2007-03-13 07:04:00,92.259,92.288,92.233,92.249,732100005.0
2007-03-13 07:05:00,92.252,92.291,92.243,92.275,363300000.0
2007-03-13 07:06:00,92.257,92.288,92.246,92.278,759700002.0
2007-03-13 07:07:00,92.303,92.305,92.27,92.293,240599994.0
2007-03-13 07:08:00,92.29,92.297,92.262,92.274,444799996.0
2007-03-13 07:09:00,92.264,92.282,92.237,92.274,598800001.0
2007-03-13 07:10:00,92.28,92.288,92.236,92.288,372199995.0
2007-03-13 07:11:00,92.262,92.299,92.249,92.293,435000001.0
2007-03-13 07:12:00,92.289,92.308,92.239,92.308,421599997.0
2007-03-13 07:13:00,92.318,92.321,92.251,92.258,420700001.0
2007-03-13 07:14:00,92.254,92.298,92.254,92.282,371900004.0
2007-03-13 07:15:00,92.263,92.294,92.252,92.26,497699999.0
2007-03-13 07:16:00,92.261,92.299,92.237,92.265,675600008.0
2007-03-13 07:17:00,92.311,92.32,92.292,92.315,635299992.0
2007-03-13 07:18:00,92.309,92.315,92.268,92.276,514599999.0
2007-03-13 07:19:00,92.3,92.323,92.284,92.311,944899998.0
2007-03-13 07:20:00,92.307,92.335,92.307,92.325,450799998.0
2007-03-13 07:21:00,92.3,92.314,92.265,92.312,618199996.0
2007-03-13 07:22:00,92.313,92.315,92.289,92.308,534400000.0
2007-03-13 07:23:00,92.272,92.316,92.258,92.277,404899997.0
2007-03-13 07:24:00,92.321,92.332,92.297,92.32,264499997.0
2007-03-13 07:25:00,92.323,92.351,92.311,92.322,425799999.0
2007-03-13 07:26:00,92.317,92.321,92.253,92.296,369699999.0
2007-03-13 07:27:00,92.315,92.33,92.292,92.32,666700005.0
2007-03-13 07:28:00,92.302,92.328,92.28,92.28,665099997.0
2007-03-13 07:29:00,92.289,92.324,92.261,92.319,847600000.0
2007-03-13 07:30:00,92.299,92.328,92.289,92.314,907599996.0
2007-03-13 07:31:00,92.274,92.323,92.26,92.304,605299998.0
2007-03-13 07:32:00,92.32,92.332,92.285,92.305,321800002.0
2007-03-13 07:33:00,92.327,92.344,92.319,92.34,388000002.0
2007-03-13 07:34:00,92.328,92.328,92.286,92.317,516699996.0
2007-03-13 07:35:00,92.28,92.324,92.269,92.298,396099997.0
2007-03-13 07:36:00,92.321,92.338,92.273,92.307,329200004.0
2007-03-13 07:37:00,92.287,92.308,92.253,92.256,510299999.0
2007-03-13 07:38:00,92.246,92.25,92.186,92.198,362399999.0
2007-03-13 07:39:00,92.195,92.229,92.178,92.207,537199996.0
2007-03-13 07:40:00,92.195,92.205,92.164,92.179,206800001.0
2007-03-13 07:41:00,92.127,92.149,92.094,92.108,153200001.0
2007-03-13 07:42:00,92.103,92.142,92.103,92.142,262900001.0
2007-03-13 07:43:00,92.138,92.144,92.081,92.085,460799996.0
2007-03-13 07:44:00,92.105,92.125,92.086,92.11,427999997.0
2007-03-13 07:45:00,92.118,92.142,92.105,92.142,480999998.0
2007-03-13 07:46:00,92.126,92.127,92.091,92.109,377700002.0
2007-03-13 07:47:00,92.103,92.103,92.061,92.061,892099994.0
2007-03-13 07:48:00,92.061,92.061,92.002,92.039,484599997.0
2007-03-13 07:49:00,92.042,92.062,92.025,92.05,493300006.0
2007-03-13 07:50:00,92.048,92.084,92.021,92.069,367199998.0
2007-03-13 07:51:00,92.072,92.097,92.065,92.076,365199999.0
2007-03-13 07:52:00,92.055,92.082,92.037,92.065,413499996.0
2007-03-13 07:53:00,92.047,92.083,92.047,92.07,460899995.0
2007-03-13 07:54:00,92.074,92.11,92.067,92.098,378299998.0
2007-03-13 07:55:00,92.092,92.092,92.054,92.06,242100000.0
2007-03-13 07:56:00,92.075,92.088,92.057,92.088,359800000.0
2007-03-13 07:57:00,92.073,92.112,92.071,92.102,336799995.0
2007-03-13 07:58:00,92.104,92.113,92.054,92.1,437300000.0
2007-03-13 07:59:00,92.105,92.107,92.077,92.086,162500001.0
2007-03-13 08:00:00,92.099,92.133,92.083,92.112,450600002.0
2007-03-13 08:01:00,92.101,92.117,92.072,92.108,764499995.0
2007-03-13 08:02:00,92.114,92.122,92.067,92.098,324400001.0
2007-03-13 08:03:00,92.091,92.116,92.076,92.093,295000001.0
2007-03-13 08:04:00,92.115,92.116,92.074,92.084,257900001.0
2007-03-13 08:05:00,92.115,92.139,92.093,92.112,616699995.0
2007-03-13 08:06:00,92.07,92.092,92.039,92.058,378399995.0
2007-03-13 08:07:00,92.052,92.075,92.03,92.073,395299996.0
2007-03-13 08:08:00,92.066,92.066,92.01,92.02,295900003.0
2007-03-13 08:09:00,92.027,92.056,92.008,92.047,381399999.0
2007-03-13 08:10:00,92.051,92.051,91.991,92.031,357799999.0
2007-03-13 08:11:00,92.052,92.059,92.015,92.051,588499994.0
2007-03-13 08:12:00,92.027,92.05,92.003,92.017,290699994.0
2007-03-13 08:13:00,92.03,92.036,92.014,92.02,334600001.0
2007-03-13 08:14:00,92.026,92.043,91.99,92.02,445400001.0
2007-03-13 08:15:00,92.041,92.042,91.997,92.0,340100001.0
2007-03-13 08:16:00,92.008,92.022,91.979,92.014,311700003.0
2007-03-13 08:17:00,92.006,92.02,91.978,92.01,439300002.0
2007-03-13 08:18:00,91.995,92.011,91.983,92.001,577400000.0
2007-03-13 08:19:00,91.983,92.011,91.956,91.993,371600004.0
2007-03-13 08:20:00,91.987,91.996,91.95,91.96,661999995.0
2007-03-13 08:21:00,91.955,91.973,91.927,91.95,675599999.0
2007-03-13 08:22:00,91.955,91.955,91.925,91.95,157800002.0
2007-03-13 08:23:00,91.945,91.953,91.897,91.9,492399995.0
2007-03-13 08:24:00,91.918,91.948,91.89,91.945,473100002.0
2007-03-13 08:25:00,91.94,91.95,91.896,91.899,546499999.0
2007-03-13 08:26:00,91.896,91.896,91.852,91.86,323900002.0
2007-03-13 08:27:00,91.855,91.864,91.818,91.818,498899999.0
2007-03-13 08:28:00,91.812,91.83,91.797,91.823,418000003.0
2007-03-13 08:29:00,91.829,91.851,91.815,91.832,500400004.0
2007-03-13 08:30:00,91.81,91.842,91.78,91.791,449099997.0
2007-03-13 08:31:00,91.785,91.836,91.775,91.836,390900002.0
2007-03-13 08:32:00,91.839,91.887,91.839,91.884,669100000.0
2007-03-13 08:33:00,91.881,91.889,91.857,91.871,803800005.0
2007-03-13 08:34:00,91.873,91.884,91.854,91.883,564300001.0
2007-03-13 08:35:00,91.826,91.883,91.818,91.879,389299999.0
2007-03-13 08:36:00,91.883,91.9,91.865,91.9,838199996.0
2007-03-13 08:37:00,91.886,91.898,91.84,91.84,208499998.0
2007-03-13 08:38:00,91.877,91.913,91.864,91.913,229699999.0
2007-03-13 08:39:00,91.908,91.925,91.858,91.924,295400001.0
2007-03-13 08:40:00,91.892,91.947,91.892,91.936,441199997.0
2007-03-13 08:41:00,91.937,91.937,91.879,91.897,258500000.0
2007-03-13 08:42:00,91.931,91.94,91.88,91.924,408300002.0
2007-03-13 08:43:00,91.91,91.938,91.895,91.905,202599998.0
2007-03-13 08:44:00,91.936,91.962,91.905,91.941,526500000.0
2007-03-13 08:45:00,91.951,91.977,91.943,91.965,297399998.0
2007-03-13 08:46:00,91.971,92.008,91.964,92.008,157300001.0
2007-03-13 08:47:00,92.001,92.023,91.99,92.01,311600003.0
2007-03-13 08:48:00,92.02,92.023,91.982,92.012,189199998.0
2007-03-13 08:49:00,91.984,92.025,91.974,92.005,429099999.0
2007-03-13 08:50:00,92.025,92.035,91.985,92.001,399499995.0
2007-03-13 08:51:00,92.03,92.045,91.997,92.025,592699991.0
2007-03-13 08:52:00,92.015,92.031,91.97,92.011,575300003.0
2007-03-13 08:53:00,92.016,92.04,91.984,92.018,337700001.0
2007-03-13 08:54:00,92.04,92.057,91.996,92.034,331500002.0
2007-03-13 08:55:00,92.063,92.063,92.033,92.048,249200002.0
2007-03-13 08:56:00,92.054,92.054,92.023,92.035,317300001.0
2007-03-13 08:57:00,92.019,92.062,92.019,92.062,204199996.0
2007-03-13 08:58:00,92.04,92.065,92.003,92.02,320700004.0
2007-03-13 08:59:00,92.003,92.014,91.982,92.008,439499998.0
2007-03-13 09:00:00,91.992,92.014,91.982,91.996,585199994.0
2007-03-13 09:01:00,91.989,92.001,91.955,91.977,685000001.0
2007-03-13 09:02:00,91.923,91.962,91.912,91.94,306599997.0
2007-03-13 09:03:00,91.94,91.94,91.904,91.928,417799994.0
2007-03-13 09:04:00,91.924,91.937,91.905,91.928,632299998.0
2007-03-13 09:05:00,91.925,91.925,91.879,91.902,937300002.0
2007-03-13 09:06:00,91.882,91.915,91.871,91.915,511899998.0
2007-03-13 09:07:00,91.931,91.963,91.923,91.959,506799999.0
2007-03-13 09:08:00,91.952,91.972,91.929,91.949,329700000.0
2007-03-13 09:09:00,91.977,92.001,91.971,91.998,603100002.0
2007-03-13 09:10:00,91.988,91.988,91.918,91.972,586599999.0
2007-03-13 09:11:00,91.976,91.986,91.955,91.977,362200000.0
2007-03-13 09:12:00,91.95,91.975,91.928,91.95,220999997.0
2007-03-13 09:13:00,91.955,91.976,91.927,91.936,577199993.0
2007-03-13 09:14:00,91.96,91.985,91.951,91.985,580700000.0
2007-03-13 09:15:00,91.986,91.998,91.971,91.988,522500001.0
2007-03-13 09:16:00,91.98,91.98,91.951,91.959,731600002.0
2007-03-13 09:17:00,91.974,91.974,91.908,91.972,513799998.0
2007-03-13 09:18:00,91.944,91.979,91.92,91.979,407899996.0
2007-03-13 09:19:00,91.976,92.017,91.976,92.01,467999999.0
2007-03-13 09:20:00,92.022,92.025,91.991,92.015,252300000.0
2007-03-13 09:21:00,92.02,92.047,92.018,92.038,349000002.0
2007-03-13 09:22:00,92.027,92.04,92.002,92.023,722499996.0
2007-03-13 09:23:00,92.024,92.036,92.009,92.02,878499994.0
2007-03-13 09:24:00,92.002,92.004,91.959,92.004,862799995.0
2007-03-13 09:25:00,91.979,92.036,91.976,92.0,971499999.0
2007-03-13 09:26:00,91.99,92.001,91.968,91.973,883099995.0
2007-03-13 09:27:00,91.988,92.004,91.974,92.002,961099995.0
2007-03-13 09:28:00,91.999,92.023,91.982,92.007,735500001.0
2007-03-13 09:29:00,92.007,92.015,91.957,92.004,501299996.0
2007-03-13 09:30:00,92.011,92.018,91.972,92.01,900500005.0
2007-03-13 09:31:00,91.993,92.02,91.965,92.016,604100001.0
2007-03-13 09:32:00,91.987,92.021,91.971,91.987,690100000.0
2007-03-13 09:33:00,92.032,92.08,92.024,92.067,903499997.0
2007-03-13 09:34:00,92.073,92.074,92.009,92.056,1183400001.0
2007-03-13 09:35:00,92.069,92.069,91.986,92.046,787299992.0
2007-03-13 09:36:00,92.044,92.05,92.013,92.027,1190700004.0
2007-03-13 09:37:00,91.965,92.029,91.949,91.982,699299999.0
2007-03-13 09:38:00,92.017,92.028,91.986,92.005,763600001.0
2007-03-13 09:39:00,91.989,92.001,91.95,91.97,790599995.0
2007-03-13 09:40:00,91.969,91.997,91.96,91.983,1060500000.0
2007-03-13 09:41:00,91.984,91.984,91.922,91.922,769300000.0
2007-03-13 09:42:00,91.968,91.976,91.929,91.97,511499996.0
2007-03-13 09:43:00,91.971,91.982,91.949,91.967,1188000001.0
2007-03-13 09:44:00,91.96,91.984,91.943,91.973,1126199994.0
2007-03-13 09:45:00,91.982,91.982,91.939,91.972,969400010.0
2007-03-13 09:46:00,91.969,91.969,91.914,91.961,826099994.0
2007-03-13 09:47:00,91.966,91.972,91.934,91.955,642599998.0
2007-03-13 09:48:00,91.946,91.966,91.909,91.943,671600003.0
2007-03-13 09:49:00,91.96,91.966,91.936,91.953,1020099993.0
2007-03-13 09:50:00,91.943,91.951,91.904,91.945,923999997.0
2007-03-13 09:51:00,91.939,91.942,91.892,91.932,1137499996.0
2007-03-13 09:52:00,91.92,91.947,91.874,91.947,1012300003.0
2007-03-13 09:53:00,91.952,91.994,91.943,91.987,989799996.0
2007-03-13 09:54:00,91.993,91.997,91.947,91.963,1154099998.0
2007-03-13 09:55:00,91.975,91.98,91.94,91.97,1046599993.0
2007-03-13 09:56:00,91.968,91.971,91.935,91.957,1267799995.0
2007-03-13 09:57:00,91.962,91.962,91.93,91.953,1233999992.0
2007-03-13 09:58:00,91.95,91.957,91.885,91.932,768499999.0
2007-03-13 09:59:00,91.899,91.949,91.899,91.945,214100002.0
2007-03-13 10:00:00,91.948,91.97,91.926,91.95,147300001.0
2007-03-13 10:01:00,91.946,91.969,91.942,91.947,160999999.0
2007-03-13 10:02:00,91.932,91.96,91.917,91.953,170799996.0
2007-03-13 10:03:00,91.935,91.962,91.911,91.929,205799998.0
2007-03-13 10:04:00,91.916,91.916,91.872,91.885,244099998.0
2007-03-13 10:05:00,91.872,91.888,91.852,91.86,107900000.0
2007-03-13 10:06:00,91.845,91.876,91.816,91.876,163899998.0
2007-03-13 10:07:00,91.876,91.901,91.863,91.867,305699998.0
2007-03-13 10:08:00,91.888,91.901,91.855,91.875,274100002.0
2007-03-13 10:09:00,91.863,91.906,91.863,91.898,163200000.0
2007-03-13 10:10:00,91.912,91.926,91.858,91.871,185399996.0
2007-03-13 10:11:00,91.883,91.898,91.86,91.888,179099998.0
2007-03-13 10:12:00,91.914,91.92,91.898,91.917,167599996.0
2007-03-13 10:13:00,91.887,91.92,91.883,91.905,351400000.0
2007-03-13 10:14:00,91.877,91.903,91.866,91.902,208000001.0
2007-03-13 10:15:00,91.875,91.888,91.848,91.87,139800000.0
2007-03-13 10:16:00,91.9,91.918,91.884,91.896,153700000.0
2007-03-13 10:17:00,91.917,91.919,91.88,91.895,177200001.0
2007-03-13 10:18:00,91.911,91.911,91.875,91.875,103500002.0
2007-03-13 10:19:00,91.858,91.881,91.843,91.843,195100003.0
2007-03-13 10:20:00,91.856,91.856,91.827,91.837,159300002.0
2007-03-13 10:21:00,91.795,91.859,91.795,91.859,131099999.0
2007-03-13 10:22:00,91.845,91.884,91.845,91.877,303799999.0
2007-03-13 10:23:00,91.883,91.883,91.851,91.851,199500000.0
2007-03-13 10:24:00,91.865,91.883,91.851,91.878,295399994.0
2007-03-13 10:25:00,91.862,91.905,91.849,91.905,105400001.0
2007-03-13 10:26:00,91.913,91.916,91.893,91.916,250199998.0
2007-03-13 10:27:00,91.876,91.895,91.845,91.853,260700006.0
2007-03-13 10:28:00,91.862,91.892,91.852,91.876,173999999.0
2007-03-13 10:29:00,91.868,91.881,91.851,91.854,124599999.0
2007-03-13 10:30:00,91.839,91.865,91.838,91.838,150800001.0
2007-03-13 10:31:00,91.821,91.836,91.788,91.805,168500001.0
2007-03-13 10:32:00,91.812,91.837,91.801,91.811,178100002.0
2007-03-13 10:33:00,91.847,91.849,91.81,91.834,242000001.0
2007-03-13 10:34:00,91.817,91.844,91.812,91.812,195299997.0
2007-03-13 10:35:00,91.835,91.847,91.817,91.828,108800002.0
2007-03-13 10:36:00,91.829,91.849,91.824,91.83,235000000.0
2007-03-13 10:37:00,91.824,91.84,91.798,91.82,199699999.0
2007-03-13 10:38:00,91.826,91.85,91.799,91.799,170800000.0
2007-03-13 10:39:00,91.849,91.859,91.833,91.858,219100001.0
2007-03-13 10:40:00,91.851,91.873,91.846,91.866,120700000.0
2007-03-13 10:41:00,91.835,91.856,91.825,91.828,232300001.0
2007-03-13 10:42:00,91.841,91.861,91.816,91.848,229900001.0
2007-03-13 10:43:00,91.826,91.844,91.815,91.831,143100000.0
2007-03-13 10:44:00,91.811,91.839,91.808,91.82,262399997.0
2007-03-13 10:45:00,91.812,91.819,91.786,91.819,153200002.0
2007-03-13 10:46:00,91.82,91.843,91.798,91.843,141699998.0
2007-03-13 10:47:00,91.827,91.845,91.792,91.8,195700001.0
2007-03-13 10:48:00,91.833,91.85,91.824,91.85,251599995.0
2007-03-13 10:49:00,91.834,91.85,91.82,91.85,115499998.0
2007-03-13 10:50:00,91.82,91.853,91.798,91.821,102200001.0
2007-03-13 10:51:00,91.858,91.872,91.831,91.86,138700000.0
2007-03-13 10:52:00,91.843,91.87,91.836,91.839,234299997.0
2007-03-13 10:53:00,91.845,91.86,91.823,91.852,174399999.0
2007-03-13 10:54:00,91.839,91.868,91.813,91.851,218399998.0
2007-03-13 10:55:00,91.825,91.848,91.817,91.831,170599999.0
2007-03-13 10:56:00,91.839,91.861,91.814,91.851,262900000.0
2007-03-13 10:57:00,91.875,91.887,91.865,91.88,128800001.0
2007-03-13 10:58:00,91.889,91.896,91.873,91.875,115299999.0
2007-03-13 10:59:00,91.903,91.91,91.886,91.901,126700000.0
2007-03-13 11:00:00,91.867,91.885,91.825,91.834,136400002.0
2007-03-13 11:01:00,91.851,91.865,91.824,91.86,213399999.0
2007-03-13 11:02:00,91.875,91.877,91.835,91.877,208899997.0
2007-03-13 11:03:00,91.871,91.901,91.871,91.89,175500000.0
2007-03-13 11:04:00,91.871,91.899,91.868,91.886,99300003.0
2007-03-13 11:05:00,91.921,91.935,91.908,91.935,147700000.0
2007-03-13 11:06:00,91.933,91.968,91.918,91.968,110799999.0
2007-03-13 11:07:00,91.93,91.963,91.905,91.963,189900000.0
2007-03-13 11:08:00,91.984,92.012,91.983,91.992,150100000.0
2007-03-13 11:09:00,92.012,92.035,91.986,92.035,226299998.0
2007-03-13 11:10:00,92.031,92.04,92.012,92.025,227900000.0
2007-03-13 11:11:00,92.008,92.027,91.997,91.997,168199998.0
2007-03-13 11:12:00,92.013,92.013,91.984,91.995,130599998.0
2007-03-13 11:13:00,91.989,92.004,91.982,91.995,318800003.0
2007-03-13 11:14:00,91.97,91.996,91.964,91.996,174300001.0
2007-03-13 11:15:00,91.986,91.988,91.962,91.988,137800000.0
2007-03-13 11:16:00,91.944,91.978,91.938,91.978,107600001.0
2007-03-13 11:17:00,91.953,91.967,91.937,91.951,118999998.0
2007-03-13 11:18:00,91.946,91.987,91.944,91.955,197799999.0
2007-03-13 11:19:00,91.998,92.006,91.98,91.98,148499998.0
2007-03-13 11:20:00,91.999,91.999,91.942,91.962,153199998.0
2007-03-13 11:21:00,92.0,92.006,91.965,91.991,170700002.0
2007-03-13 11:22:00,92.01,92.01,91.985,91.985,151600000.0
2007-03-13 11:23:00,91.95,91.99,91.946,91.99,170599998.0
2007-03-13 11:24:00,91.977,92.015,91.974,91.993,173299999.0
2007-03-13 11:25:00,92.006,92.006,91.979,91.986,165900000.0
2007-03-13 11:26:00,91.996,91.997,91.953,91.966,146000000.0
2007-03-13 11:27:00,91.97,92.011,91.959,92.011,191399996.0
2007-03-13 11:28:00,91.996,92.026,91.98,92.002,122300000.0
2007-03-13 11:29:00,92.042,92.042,91.995,92.008,163699999.0
2007-03-13 11:30:00,92.029,92.043,92.009,92.034,227999996.0
2007-03-13 11:31:00,92.03,92.041,92.009,92.01,153900003.0
2007-03-13 11:32:00,91.984,91.99,91.953,91.97,221600001.0
2007-03-13 11:33:00,91.968,91.986,91.942,91.955,115400002.0
2007-03-13 11:34:00,91.963,91.976,91.946,91.95,174900002.0
2007-03-13 11:35:00,91.942,91.961,91.923,91.955,197099998.0
2007-03-13 11:36:00,91.924,91.967,91.914,91.965,173600000.0
2007-03-13 11:37:00,91.945,91.967,91.943,91.947,231499999.0
2007-03-13 11:38:00,91.952,91.958,91.886,91.899,294299999.0
2007-03-13 11:39:00,91.897,91.96,91.882,91.943,111100000.0
2007-03-13 11:40:00,91.931,91.97,91.931,91.952,232899998.0
2007-03-13 11:41:00,91.947,91.969,91.942,91.942,339299998.0
2007-03-13 11:42:00,91.934,91.965,91.931,91.965,180100000.0
2007-03-13 11:43:00,91.979,92.002,91.969,91.995,120900000.0
2007-03-13 11:44:00,92.009,92.009,91.964,91.999,166999999.0
2007-03-13 11:45:00,92.015,92.032,91.991,92.031,198000000.0
2007-03-13 11:46:00,91.973,92.033,91.973,92.033,127099999.0
2007-03-13 11:47:00,92.055,92.071,92.031,92.047,221999998.0
2007-03-13 11:48:00,92.08,92.08,92.027,92.068,184299997.0
2007-03-13 11:49:00,92.055,92.075,92.029,92.038,129200001.0
2007-03-13 11:50:00,92.038,92.038,92.0,92.018,163299999.0
2007-03-13 11:51:00,92.021,92.053,92.001,92.053,143000000.0
2007-03-13 11:52:00,92.077,92.098,92.063,92.098,182599998.0
2007-03-13 11:53:00,92.053,92.079,92.043,92.043,84300000.0
2007-03-13 11:54:00,92.069,92.086,92.045,92.056,163500000.0
2007-03-13 11:55:00,92.053,92.085,92.041,92.058,201299998.0
2007-03-13 11:56:00,92.052,92.077,92.043,92.043,174899999.0
2007-03-13 11:57:00,92.045,92.053,92.012,92.02,317299998.0
2007-03-13 11:58:00,92.031,92.05,92.008,92.036,169300003.0
2007-03-13 11:59:00,92.052,92.056,92.017,92.03,177000000.0
2007-03-13 12:00:00,92.027,92.053,92.023,92.043,224099995.0
2007-03-13 12:01:00,92.032,92.032,91.997,91.997,84599998.0
2007-03-13 12:02:00,91.974,92.025,91.97,92.02,307699997.0
2007-03-13 12:03:00,91.994,92.025,91.978,92.023,229000000.0
2007-03-13 12:04:00,92.008,92.022,91.98,92.018,187399998.0
2007-03-13 12:05:00,91.982,92.003,91.961,91.999,214000002.0
2007-03-13 12:06:00,91.99,92.022,91.977,92.008,219899996.0
2007-03-13 12:07:00,91.997,92.016,91.961,92.009,214000002.0
2007-03-13 12:08:00,91.975,92.013,91.956,92.013,99400000.0
2007-03-13 12:09:00,92.009,92.033,92.009,92.032,93400000.0
2007-03-13 12:10:00,92.023,92.049,92.016,92.035,196400001.0
2007-03-13 12:11:00,92.034,92.068,92.034,92.046,119900002.0
2007-03-13 12:12:00,92.075,92.093,92.062,92.093,170799999.0
2007-03-13 12:13:00,92.074,92.1,92.074,92.098,240199995.0
2007-03-13 12:14:00,92.085,92.131,92.085,92.124,279500001.0
2007-03-13 12:15:00,92.122,92.127,92.068,92.078,244599999.0
2007-03-13 12:16:00,92.093,92.116,92.064,92.085,185199999.0
2007-03-13 12:17:00,92.073,92.09,92.053,92.066,233499997.0
2007-03-13 12:18:00,92.086,92.09,92.04,92.084,238200000.0
2007-03-13 12:19:00,92.063,92.08,92.034,92.048,144199999.0
2007-03-13 12:20:00,92.033,92.054,92.019,92.041,210199999.0
2007-03-13 12:21:00,92.035,92.055,92.008,92.055,122899999.0
2007-03-13 12:22:00,92.016,92.066,92.001,92.04,236999997.0
2007-03-13 12:23:00,92.031,92.068,92.008,92.068,221800001.0
2007-03-13 12:24:00,92.054,92.08,92.026,92.053,223399998.0
2007-03-13 12:25:00,92.081,92.084,92.058,92.063,186599998.0
2007-03-13 12:26:00,92.06,92.096,92.06,92.09,209100001.0
2007-03-13 12:27:00,92.068,92.096,92.018,92.036,196600001.0
2007-03-13 12:28:00,92.063,92.073,92.047,92.048,244000000.0
2007-03-13 12:29:00,92.056,92.074,92.051,92.059,180400000.0
2007-03-13 12:30:00,92.051,92.056,92.0,92.0,168300001.0
2007-03-13 12:31:00,92.059,92.079,92.047,92.047,191299998.0
2007-03-13 12:32:00,92.056,92.088,92.056,92.063,258799998.0
2007-03-13 12:33:00,92.072,92.095,92.069,92.069,329199995.0
2007-03-13 12:34:00,92.056,92.077,92.044,92.076,210800002.0
2007-03-13 12:35:00,92.056,92.08,92.029,92.057,266399995.0
2007-03-13 12:36:00,92.088,92.088,92.063,92.075,117399997.0
2007-03-13 12:37:00,92.062,92.079,92.042,92.051,135300000.0
2007-03-13 12:38:00,92.035,92.06,92.007,92.03,245000002.0
2007-03-13 12:39:00,92.042,92.047,92.011,92.03,259200000.0
2007-03-13 12:40:00,92.042,92.048,92.02,92.037,98399999.0
2007-03-13 12:41:00,92.042,92.059,91.992,91.999,260600000.0
2007-03-13 12:42:00,92.029,92.056,92.014,92.016,182099997.0
2007-03-13 12:43:00,92.024,92.046,91.973,91.973,211300000.0
2007-03-13 12:44:00,92.047,92.049,92.025,92.029,187699999.0
2007-03-13 12:45:00,92.006,92.025,91.982,91.993,172299996.0
2007-03-13 12:46:00,92.039,92.043,92.016,92.026,218999998.0
2007-03-13 12:47:00,92.029,92.046,91.971,92.012,150899999.0
2007-03-13 12:48:00,91.999,92.032,91.96,91.983,198699998.0
2007-03-13 12:49:00,92.007,92.027,91.993,92.012,221000002.0
2007-03-13 12:50:00,92.025,92.029,92.0,92.014,161500000.0
2007-03-13 12:51:00,92.004,92.031,91.997,92.018,236900000.0
2007-03-13 12:52:00,91.99,91.991,91.936,91.939,176199999.0
2007-03-13 12:53:00,91.95,91.98,91.937,91.973,189500002.0
2007-03-13 12:54:00,91.971,91.989,91.932,91.989,204299997.0
2007-03-13 12:55:00,91.981,91.995,91.968,91.969,129100000.0
2007-03-13 12:56:00,91.935,91.953,91.923,91.928,86900000.0
2007-03-13 12:57:00,91.948,91.963,91.906,91.963,238500000.0
2007-03-13 12:58:00,91.966,91.981,91.953,91.962,180800002.0
2007-03-13 12:59:00,91.938,91.972,91.938,91.964,264200000.0
2007-03-13 13:00:00,91.948,91.98,91.897,91.897,185299999.0
2007-03-13 13:01:00,91.857,91.876,91.846,91.851,182899997.0
2007-03-13 13:02:00,91.855,91.886,91.85,91.866,198300002.0
2007-03-13 13:03:00,91.88,91.902,91.853,91.879,93400000.0
2007-03-13 13:04:00,91.896,91.917,91.843,91.846,158900000.0
2007-03-13 13:05:00,91.848,91.848,91.806,91.821,176900000.0
2007-03-13 13:06:00,91.807,91.807,91.759,91.761,259099994.0
2007-03-13 13:07:00,91.746,91.758,91.712,91.714,153999998.0
2007-03-13 13:08:00,91.747,91.77,91.717,91.77,202300002.0
2007-03-13 13:09:00,91.76,91.799,91.76,91.762,242899998.0
2007-03-13 13:10:00,91.781,91.792,91.767,91.785,288699997.0
2007-03-13 13:11:00,91.795,91.81,91.78,91.785,162700002.0
2007-03-13 13:12:00,91.796,91.796,91.722,91.73,217000000.0
2007-03-13 13:13:00,91.709,91.709,91.667,91.69,209999996.0
2007-03-13 13:14:00,91.668,91.693,91.665,91.671,212499997.0
2007-03-13 13:15:00,91.671,91.671,91.622,91.626,202299998.0
2007-03-13 13:16:00,91.644,91.651,91.608,91.608,207399996.0
2007-03-13 13:17:00,91.601,91.611,91.582,91.589,114300000.0
2007-03-13 13:18:00,91.594,91.62,91.58,91.585,159999998.0
2007-03-13 13:19:00,91.589,91.589,91.557,91.569,218199997.0
2007-03-13 13:20:00,91.565,91.574,91.55,91.553,190100001.0
2007-03-13 13:21:00,91.531,91.542,91.476,91.484,281600004.0
2007-03-13 13:22:00,91.558,91.598,91.549,91.598,149600001.0
2007-03-13 13:23:00,91.612,91.624,91.59,91.624,208599998.0
2007-03-13 13:24:00,91.63,91.664,91.623,91.664,165300002.0
2007-03-13 13:25:00,91.641,91.684,91.64,91.669,116300002.0
2007-03-13 13:26:00,91.686,91.701,91.67,91.691,166500002.0
2007-03-13 13:27:00,91.663,91.682,91.618,91.673,351499998.0
2007-03-13 13:28:00,91.674,91.688,91.654,91.659,176099999.0
2007-03-13 13:29:00,91.634,91.663,91.634,91.652,159600000.0
2007-03-13 13:30:00,91.598,91.63,91.576,91.589,138199999.0
2007-03-13 13:31:00,91.598,91.618,91.566,91.566,171000001.0
2007-03-13 13:32:00,91.559,91.571,91.551,91.565,124500000.0
2007-03-13 13:33:00,91.545,91.573,91.54,91.56,153600000.0
2007-03-13 13:34:00,91.527,91.568,91.517,91.546,203299998.0
2007-03-13 13:35:00,91.57,91.606,91.565,91.59,166899997.0
2007-03-13 13:36:00,91.602,91.602,91.567,91.585,232900001.0
2007-03-13 13:37:00,91.565,91.589,91.546,91.55,246099998.0
2007-03-13 13:38:00,91.557,91.573,91.546,91.546,122500000.0
2007-03-13 13:39:00,91.543,91.555,91.506,91.555,133200000.0
2007-03-13 13:40:00,91.547,91.554,91.523,91.533,156300000.0
2007-03-13 13:41:00,91.512,91.555,91.512,91.55,193299997.0
2007-03-13 13:42:00,91.547,91.553,91.527,91.547,318399997.0
2007-03-13 13:43:00,91.554,91.565,91.532,91.532,245100003.0
2007-03-13 13:44:00,91.537,91.568,91.537,91.566,184400000.0
2007-03-13 13:45:00,91.551,91.563,91.504,91.545,121199998.0
2007-03-13 13:46:00,91.511,91.547,91.502,91.524,210700001.0
2007-03-13 13:47:00,91.54,91.544,91.523,91.524,170700000.0
2007-03-13 13:48:00,91.514,91.565,91.498,91.539,148800002.0
2007-03-13 13:49:00,91.546,91.573,91.534,91.555,204199998.0
2007-03-13 13:50:00,91.557,91.573,91.537,91.557,149600000.0
2007-03-13 13:51:00,91.577,91.577,91.506,91.506,275099994.0
2007-03-13 13:52:00,91.573,91.598,91.558,91.577,234699997.0
2007-03-13 13:53:00,91.55,91.586,91.55,91.585,119100000.0
2007-03-13 13:54:00,91.583,91.586,91.561,91.565,222299997.0
2007-03-13 13:55:00,91.584,91.625,91.584,91.607,256999997.0
2007-03-13 13:56:00,91.622,91.647,91.617,91.647,126500002.0
2007-03-13 13:57:00,91.639,91.658,91.633,91.637,150599999.0
2007-03-13 13:58:00,91.658,91.658,91.627,91.65,180600001.0
2007-03-13 13:59:00,91.657,91.688,91.637,91.665,298800001.0
2007-03-13 14:00:00,91.686,91.686,91.65,91.663,163099997.0
2007-03-13 14:01:00,91.619,91.657,91.608,91.635,170399998.0
2007-03-13 14:02:00,91.661,91.661,91.637,91.638,105800000.0
2007-03-13 14:03:00,91.653,91.703,91.65,91.7,105200000.0
2007-03-13 14:04:00,91.695,91.706,91.678,91.686,196800001.0
2007-03-13 14:05:00,91.671,91.675,91.628,91.636,134199999.0
2007-03-13 14:06:00,91.602,91.636,91.601,91.601,209299997.0
2007-03-13 14:07:00,91.631,91.676,91.628,91.647,197499999.0
2007-03-13 14:08:00,91.658,91.678,91.64,91.653,78800000.0
2007-03-13 14:09:00,91.65,91.674,91.633,91.668,183200001.0
2007-03-13 14:10:00,91.662,91.698,91.646,91.674,181199997.0
2007-03-13 14:11:00,91.71,91.727,91.698,91.724,179800002.0
2007-03-13 14:12:00,91.705,91.722,91.697,91.704,255800002.0
2007-03-13 14:13:00,91.676,91.692,91.664,91.668,140200000.0
2007-03-13 14:14:00,91.677,91.677,91.639,91.645,209499999.0
2007-03-13 14:15:00,91.637,91.655,91.618,91.63,271500001.0
2007-03-13 14:16:00,91.644,91.644,91.601,91.613,189400001.0
2007-03-13 14:17:00,91.61,91.631,91.603,91.615,212299998.0
2007-03-13 14:18:00,91.608,91.638,91.608,91.638,69900000.0
2007-03-13 14:19:00,91.619,91.642,91.602,91.617,224799996.0
2007-03-13 14:20:00,91.624,91.624,91.599,91.618,114800001.0
2007-03-13 14:21:00,91.616,91.629,91.598,91.62,156800001.0
2007-03-13 14:22:00,91.598,91.647,91.595,91.616,231599997.0
2007-03-13 14:23:00,91.639,91.696,91.639,91.693,127199999.0
2007-03-13 14:24:00,91.706,91.761,91.706,91.761,134100000.0
2007-03-13 14:25:00,91.738,91.767,91.738,91.767,117599999.0
2007-03-13 14:26:00,91.781,91.815,91.765,91.793,174600003.0
2007-03-13 14:27:00,91.827,91.894,91.825,91.87,153000001.0
2007-03-13 14:28:00,91.843,91.869,91.835,91.844,171899999.0
2007-03-13 14:29:00,91.847,91.849,91.773,91.773,176400000.0
2007-03-13 14:30:00,91.749,91.783,91.695,91.708,281600003.0
2007-03-13 14:31:00,91.676,91.695,91.657,91.657,264400003.0
2007-03-13 14:32:00,91.67,91.67,91.631,91.633,190699997.0
2007-03-13 14:33:00,91.619,91.65,91.611,91.612,278800004.0
2007-03-13 14:34:00,91.622,91.622,91.592,91.605,290499998.0
2007-03-13 14:35:00,91.596,91.622,91.576,91.599,172300002.0
2007-03-13 14:36:00,91.619,91.672,91.619,91.671,210499998.0
2007-03-13 14:37:00,91.659,91.703,91.659,91.703,258799999.0
2007-03-13 14:38:00,91.706,91.756,91.706,91.753,240899998.0
2007-03-13 14:39:00,91.739,91.739,91.706,91.711,144700001.0
2007-03-13 14:40:00,91.709,91.738,91.709,91.725,81000000.0
2007-03-13 14:41:00,91.738,91.779,91.718,91.76,189699999.0
2007-03-13 14:42:00,91.739,91.779,91.739,91.742,290699991.0
2007-03-13 14:43:00,91.742,91.742,91.709,91.722,170599999.0
2007-03-13 14:44:00,91.712,91.755,91.703,91.738,209700001.0
2007-03-13 14:45:00,91.766,91.77,91.742,91.753,215499999.0
2007-03-13 14:46:00,91.748,91.769,91.732,91.748,204699999.0
2007-03-13 14:47:00,91.747,91.747,91.71,91.71,207400001.0
2007-03-13 14:48:00,91.731,91.731,91.698,91.713,147000000.0
2007-03-13 14:49:00,91.73,91.766,91.724,91.761,147099997.0
2007-03-13 14:50:00,91.777,91.791,91.769,91.79,154100000.0
2007-03-13 14:51:00,91.773,91.778,91.742,91.742,199600000.0
2007-03-13 14:52:00,91.729,91.748,91.718,91.731,190199998.0
2007-03-13 14:53:00,91.772,91.777,91.727,91.738,178999997.0
2007-03-13 14:54:00,91.743,91.744,91.72,91.722,194200000.0
2007-03-13 14:55:00,91.753,91.76,91.731,91.747,147299998.0
2007-03-13 14:56:00,91.742,91.767,91.735,91.767,152099999.0
2007-03-13 14:57:00,91.749,91.775,91.734,91.768,353400001.0
2007-03-13 14:58:00,91.751,91.774,91.746,91.757,83499999.0
2007-03-13 14:59:00,91.754,91.775,91.727,91.76,137400000.0
2007-03-13 15:00:00,91.753,91.779,91.709,91.709,193500000.0
2007-03-13 15:01:00,91.71,91.731,91.693,91.702,293200001.0
2007-03-13 15:02:00,91.734,91.734,91.692,91.716,230200000.0
2007-03-13 15:03:00,91.706,91.726,91.697,91.712,280000005.0
2007-03-13 15:04:00,91.703,91.728,91.695,91.703,121700000.0
2007-03-13 15:05:00,91.717,91.749,91.714,91.725,177199999.0
2007-03-13 15:06:00,91.728,91.753,91.707,91.727,234699999.0
2007-03-13 15:07:00,91.72,91.759,91.678,91.738,201899999.0
2007-03-13 15:08:00,91.759,91.772,91.74,91.751,195799998.0
2007-03-13 15:09:00,91.733,91.76,91.698,91.729,195399997.0
2007-03-13 15:10:00,91.761,91.782,91.759,91.775,125700001.0
2007-03-13 15:11:00,91.756,91.776,91.741,91.748,274700000.0
2007-03-13 15:12:00,91.751,91.768,91.745,91.762,129700000.0
2007-03-13 15:13:00,91.766,91.766,91.722,91.739,261000000.0
2007-03-13 15:14:00,91.733,91.751,91.728,91.745,200499999.0
2007-03-13 15:15:00,91.727,91.747,91.719,91.72,193200003.0
2007-03-13 15:16:00,91.729,91.753,91.713,91.753,159999998.0
2007-03-13 15:17:00,91.718,91.772,91.713,91.745,195200002.0
2007-03-13 15:18:00,91.753,91.771,91.723,91.757,195300000.0
2007-03-13 15:19:00,91.732,91.737,91.69,91.716,243199998.0
2007-03-13 15:20:00,91.71,91.743,91.705,91.722,157000001.0
2007-03-13 15:21:00,91.736,91.743,91.716,91.72,197099996.0
2007-03-13 15:22:00,91.671,91.735,91.668,91.695,169600000.0
2007-03-13 15:23:00,91.691,91.697,91.665,91.68,216099997.0
2007-03-13 15:24:00,91.672,91.692,91.6,91.61,192799997.0
2007-03-13 15:25:00,91.69,91.71,91.682,91.703,185799999.0
2007-03-13 15:26:00,91.686,91.703,91.678,91.684,109100001.0
2007-03-13 15:27:00,91.656,91.678,91.641,91.661,176000001.0
2007-03-13 15:28:00,91.657,91.676,91.647,91.66,135800000.0
2007-03-13 15:29:00,91.645,91.703,91.63,91.689,342999999.0
2007-03-13 15:30:00,91.703,91.727,91.695,91.724,237700000.0
2007-03-13 15:31:00,91.711,91.728,91.708,91.725,117700000.0
2007-03-13 15:32:00,91.707,91.729,91.703,91.713,123099998.0
2007-03-13 15:33:00,91.73,91.786,91.713,91.786,99200000.0
2007-03-13 15:34:00,91.803,91.803,91.763,91.763,289199997.0
2007-03-13 15:35:00,91.752,91.771,91.751,91.756,165099999.0
2007-03-13 15:36:00,91.765,91.79,91.76,91.775,89500001.0
2007-03-13 15:37:00,91.815,91.856,91.799,91.856,142200000.0
2007-03-13 15:38:00,91.864,91.891,91.846,91.875,257000000.0
2007-03-13 15:39:00,91.897,91.914,91.884,91.911,240099997.0
2007-03-13 15:40:00,91.925,91.947,91.888,91.921,125400002.0
2007-03-13 15:41:00,91.926,91.966,91.916,91.961,173300000.0
2007-03-13 15:42:00,91.95,91.967,91.941,91.957,95600001.0
2007-03-13 15:43:00,91.943,91.969,91.939,91.945,225199999.0
2007-03-13 15:44:00,91.948,91.948,91.916,91.94,206500000.0
2007-03-13 15:45:00,91.937,91.939,91.91,91.932,212000004.0
2007-03-13 15:46:00,91.942,91.96,91.927,91.939,259000001.0
2007-03-13 15:47:00,91.942,91.951,91.924,91.934,244500002.0
2007-03-13 15:48:00,91.925,91.925,91.901,91.907,119799999.0
2007-03-13 15:49:00,91.912,91.939,91.901,91.917,180000001.0
2007-03-13 15:50:00,91.928,91.948,91.922,91.928,164199998.0
2007-03-13 15:51:00,91.952,91.965,91.932,91.951,137700001.0
2007-03-13 15:52:00,91.957,91.982,91.951,91.982,216999996.0
2007-03-13 15:53:00,91.977,91.992,91.964,91.985,232699997.0
2007-03-13 15:54:00,91.994,91.995,91.97,91.973,171999999.0
2007-03-13 15:55:00,91.977,92.004,91.977,91.992,258100002.0
2007-03-13 15:56:00,91.979,91.988,91.959,91.974,154599997.0
2007-03-13 15:57:00,91.955,91.977,91.919,91.948,139600001.0
2007-03-13 15:58:00,91.968,91.992,91.964,91.992,229100000.0
2007-03-13 15:59:00,92.01,92.032,91.986,92.029,105300000.0
2007-03-13 16:00:00,92.038,92.038,91.969,91.969,182499998.0
2007-03-13 16:01:00,91.97,91.99,91.96,91.989,200500000.0
2007-03-13 16:02:00,91.974,92.011,91.967,92.006,182600001.0
2007-03-13 16:03:00,91.946,91.985,91.936,91.95,242600000.0
2007-03-13 16:04:00,91.956,91.964,91.929,91.956,156000000.0
2007-03-13 16:05:00,91.956,91.957,91.925,91.957,205299998.0
2007-03-13 16:06:00,91.95,91.971,91.917,91.917,256399998.0
2007-03-13 16:07:00,91.913,91.915,91.884,91.89,178300001.0
2007-03-13 16:08:00,91.918,91.94,91.899,91.916,144200001.0
2007-03-13 16:09:00,91.943,91.961,91.933,91.936,176200002.0
2007-03-13 16:10:00,91.938,91.963,91.938,91.952,112999997.0
2007-03-13 16:11:00,91.964,91.964,91.92,91.92,136400001.0
2007-03-13 16:12:00,91.9,91.925,91.891,91.91,120800000.0
2007-03-13 16:13:00,91.918,91.922,91.902,91.91,69500000.0
2007-03-13 16:14:00,91.894,91.94,91.894,91.915,219599999.0
2007-03-13 16:15:00,91.898,91.919,91.882,91.902,138899997.0
2007-03-13 16:16:00,91.876,91.912,91.876,91.911,128500000.0
2007-03-13 16:17:00,91.898,91.902,91.867,91.899,279000000.0
2007-03-13 16:18:00,91.899,91.935,91.891,91.928,122600000.0
2007-03-13 16:19:00,91.926,91.942,91.909,91.94,197599997.0
2007-03-13 16:20:00,91.908,91.941,91.902,91.917,168299997.0
2007-03-13 16:21:00,91.933,91.935,91.906,91.907,238299998.0
2007-03-13 16:22:00,91.9,91.925,91.895,91.904,172000004.0
2007-03-13 16:23:00,91.902,91.916,91.875,91.875,218399998.0
2007-03-13 16:24:00,91.883,91.903,91.86,91.874,180499998.0
2007-03-13 16:25:00,91.879,91.895,91.848,91.849,201400002.0
2007-03-13 16:26:00,91.832,91.862,91.82,91.855,173299998.0
2007-03-13 16:27:00,91.865,91.865,91.838,91.858,177700000.0
2007-03-13 16:28:00,91.855,91.886,91.853,91.88,70500000.0
2007-03-13 16:29:00,91.863,91.896,91.862,91.896,170399998.0
2007-03-13 16:30:00,91.889,91.919,91.884,91.91,176200001.0
2007-03-13 16:31:00,91.906,91.943,91.902,91.909,179300001.0
2007-03-13 16:32:00,91.91,91.91,91.874,91.874,158500002.0
2007-03-13 16:33:00,91.886,91.889,91.849,91.849,138900000.0
2007-03-13 16:34:00,91.861,91.874,91.836,91.874,336499996.0
2007-03-13 16:35:00,91.88,91.925,91.876,91.922,118899999.0
2007-03-13 16:36:00,91.934,91.952,91.92,91.946,149200000.0
2007-03-13 16:37:00,91.92,91.937,91.906,91.93,202799996.0
2007-03-13 16:38:00,91.921,91.979,91.921,91.979,199799996.0
2007-03-13 16:39:00,91.952,91.985,91.932,91.96,212399999.0
2007-03-13 16:40:00,91.987,91.998,91.948,91.969,272199999.0
2007-03-13 16:41:00,91.985,91.991,91.969,91.979,281999996.0
2007-03-13 16:42:00,91.936,92.009,91.936,92.009,205499998.0
2007-03-13 16:43:00,92.019,92.024,91.978,91.989,183100000.0
2007-03-13 16:44:00,92.005,92.005,91.96,91.969,217499998.0
2007-03-13 16:45:00,91.971,91.986,91.935,91.964,219299999.0
2007-03-13 16:46:00,91.973,92.0,91.97,91.987,118200000.0
2007-03-13 16:47:00,91.973,92.003,91.963,91.982,224300001.0
2007-03-13 16:48:00,92.011,92.049,92.006,92.024,197999998.0
2007-03-13 16:49:00,92.056,92.106,92.056,92.075,276500000.0
2007-03-13 16:50:00,92.08,92.085,92.056,92.085,175200003.0
2007-03-13 16:51:00,92.088,92.106,92.074,92.082,224900000.0
2007-03-13 16:52:00,92.078,92.095,92.055,92.095,213299997.0
2007-03-13 16:53:00,92.118,92.148,92.102,92.125,223999997.0
2007-03-13 16:54:00,92.134,92.159,92.117,92.124,187199998.0
2007-03-13 16:55:00,92.097,92.128,92.093,92.121,206099998.0
2007-03-13 16:56:00,92.12,92.12,92.098,92.115,216999999.0
2007-03-13 16:57:00,92.101,92.122,92.085,92.122,213300000.0
2007-03-13 16:58:00,92.122,92.136,92.1,92.113,261599997.0
2007-03-13 16:59:00,92.088,92.124,92.066,92.124,131800000.0
2007-03-13 17:00:00,92.116,92.116,92.083,92.098,207199996.0
2007-03-13 17:01:00,92.072,92.105,92.072,92.105,130500001.0
2007-03-13 17:02:00,92.113,92.141,92.105,92.136,143399999.0
2007-03-13 17:03:00,92.128,92.144,92.11,92.133,198500001.0
2007-03-13 17:04:00,92.131,92.17,92.125,92.162,206000001.0
2007-03-13 17:05:00,92.154,92.154,92.114,92.145,170299998.0
2007-03-13 17:06:00,92.144,92.146,92.107,92.107,108200002.0
2007-03-13 17:07:00,92.116,92.125,92.102,92.123,122499998.0
2007-03-13 17:08:00,92.135,92.137,92.117,92.137,118500000.0
2007-03-13 17:09:00,92.114,92.146,92.103,92.123,206900004.0
2007-03-13 17:10:00,92.119,92.154,92.119,92.144,182199996.0
2007-03-13 17:11:00,92.144,92.175,92.136,92.172,100300001.0
2007-03-13 17:12:00,92.163,92.171,92.143,92.156,259800001.0
2007-03-13 17:13:00,92.128,92.163,92.128,92.16,216199995.0
2007-03-13 17:14:00,92.164,92.181,92.14,92.15,205799999.0
2007-03-13 17:15:00,92.169,92.169,92.105,92.137,233999999.0
2007-03-13 17:16:00,92.123,92.148,92.115,92.13,161100002.0
2007-03-13 17:17:00,92.147,92.177,92.127,92.144,166099999.0
2007-03-13 17:18:00,92.161,92.161,92.127,92.135,82900001.0
2007-03-13 17:19:00,92.133,92.137,92.11,92.13,197699997.0
2007-03-13 17:20:00,92.141,92.141,92.115,92.127,176200000.0
2007-03-13 17:21:00,92.135,92.159,92.115,92.149,298300000.0
2007-03-13 17:22:00,92.156,92.17,92.143,92.157,148399999.0
2007-03-13 17:23:00,92.176,92.186,92.156,92.172,209199999.0
2007-03-13 17:24:00,92.153,92.178,92.15,92.169,186499999.0
2007-03-13 17:25:00,92.15,92.179,92.15,92.177,375300001.0
2007-03-13 17:26:00,92.164,92.198,92.164,92.178,183100002.0
2007-03-13 17:27:00,92.21,92.218,92.191,92.209,103200000.0
2007-03-13 17:28:00,92.222,92.229,92.193,92.202,182499999.0
2007-03-13 17:29:00,92.188,92.231,92.188,92.231,178199999.0
2007-03-13 17:30:00,92.224,92.224,92.191,92.194,260600002.0
2007-03-13 17:31:00,92.2,92.214,92.181,92.213,149499998.0
2007-03-13 17:32:00,92.227,92.231,92.21,92.23,181900000.0
2007-03-13 17:33:00,92.237,92.238,92.205,92.213,174899998.0
2007-03-13 17:34:00,92.223,92.261,92.223,92.261,124599997.0
2007-03-13 17:35:00,92.254,92.265,92.232,92.252,209300000.0
2007-03-13 17:36:00,92.245,92.264,92.237,92.244,151999999.0
2007-03-13 17:37:00,92.253,92.258,92.226,92.226,161399999.0
2007-03-13 17:38:00,92.24,92.24,92.21,92.215,164800001.0
2007-03-13 17:39:00,92.207,92.221,92.188,92.221,183700001.0
2007-03-13 17:40:00,92.214,92.231,92.188,92.212,146600001.0
2007-03-13 17:41:00,92.221,92.24,92.203,92.226,216999999.0
2007-03-13 17:42:00,92.225,92.245,92.21,92.21,185900003.0
2007-03-13 17:43:00,92.199,92.214,92.181,92.181,136699998.0
2007-03-13 17:44:00,92.19,92.223,92.156,92.223,167900000.0
2007-03-13 17:45:00,92.228,92.228,92.189,92.193,211600001.0
2007-03-13 17:46:00,92.204,92.226,92.184,92.19,192100002.0
2007-03-13 17:47:00,92.232,92.236,92.213,92.223,223000000.0
2007-03-13 17:48:00,92.218,92.221,92.187,92.202,188700002.0
2007-03-13 17:49:00,92.216,92.216,92.17,92.177,164500001.0
2007-03-13 17:50:00,92.2,92.215,92.186,92.202,221400001.0
2007-03-13 17:51:00,92.179,92.202,92.175,92.178,124700000.0
2007-03-13 17:52:00,92.16,92.173,92.141,92.15,150199998.0
2007-03-13 17:53:00,92.135,92.142,92.114,92.12,198299998.0
2007-03-13 17:54:00,92.134,92.134,92.097,92.114,156600000.0
2007-03-13 17:55:00,92.118,92.132,92.093,92.132,198500000.0
2007-03-13 17:56:00,92.14,92.141,92.105,92.112,130199999.0
2007-03-13 17:57:00,92.093,92.134,92.093,92.134,170400001.0
2007-03-13 17:58:00,92.118,92.138,92.101,92.103,332999994.0
2007-03-13 17:59:00,92.09,92.114,92.047,92.057,169100004.0
2007-03-13 18:00:00,92.025,92.069,92.025,92.068,155300000.0
2007-03-13 18:01:00,92.055,92.063,92.028,92.043,682899999.0
2007-03-13 18:02:00,92.039,92.059,92.022,92.035,1089399996.0
2007-03-13 18:03:00,92.05,92.082,92.046,92.069,993799999.0
2007-03-13 18:04:00,92.095,92.112,92.068,92.075,1103299997.0
2007-03-13 18:05:00,92.071,92.089,92.063,92.069,1112599996.0
2007-03-13 18:06:00,92.057,92.074,92.049,92.064,948899998.0
2007-03-13 18:07:00,92.077,92.084,92.057,92.065,1220200003.0
2007-03-13 18:08:00,92.075,92.079,92.037,92.054,1207699995.0
2007-03-13 18:09:00,92.047,92.09,92.043,92.068,807500002.0
2007-03-13 18:10:00,92.05,92.067,92.044,92.045,941899993.0
2007-03-13 18:11:00,92.056,92.056,92.007,92.013,565499995.0
2007-03-13 18:12:00,92.021,92.037,92.0,92.016,806499996.0
2007-03-13 18:13:00,92.009,92.033,91.975,91.975,780200002.0
2007-03-13 18:14:00,91.961,91.988,91.953,91.97,898200000.0
2007-03-13 18:15:00,91.959,91.979,91.953,91.959,1105199999.0
2007-03-13 18:16:00,91.954,91.968,91.92,91.921,1047900000.0
2007-03-13 18:17:00,91.916,91.945,91.915,91.944,395200002.0
2007-03-13 18:18:00,91.932,91.962,91.924,91.95,598299995.0
2007-03-13 18:19:00,91.941,91.962,91.904,91.912,1075699989.0
2007-03-13 18:20:00,91.908,91.925,91.883,91.883,819200002.0
2007-03-13 18:21:00,91.875,91.897,91.867,91.882,836299999.0
2007-03-13 18:22:00,91.864,91.875,91.842,91.853,890199999.0
2007-03-13 18:23:00,91.849,91.87,91.84,91.842,1345599985.0
2007-03-13 18:24:00,91.856,91.88,91.852,91.88,1091899985.0
2007-03-13 18:25:00,91.863,91.897,91.848,91.877,1134899996.0
2007-03-13 18:26:00,91.861,91.893,91.854,91.865,859799996.0
2007-03-13 18:27:00,91.858,91.877,91.843,91.847,777100000.0
2007-03-13 18:28:00,91.852,91.873,91.78,91.832,586800003.0
2007-03-13 18:29:00,91.824,91.843,91.81,91.822,865199998.0
2007-03-13 18:30:00,91.801,91.825,91.752,91.752,396199999.0
2007-03-13 18:31:00,91.736,91.763,91.725,91.725,782500004.0
2007-03-13 18:32:00,91.717,91.735,91.679,91.691,988699983.0
2007-03-13 18:33:00,91.661,91.678,91.65,91.658,884499999.0
2007-03-13 18:34:00,91.65,91.681,91.643,91.663,1018199992.0
2007-03-13 18:35:00,91.693,91.73,91.692,91.709,789599996.0
2007-03-13 18:36:00,91.723,91.764,91.723,91.763,844499998.0
2007-03-13 18:37:00,91.745,91.764,91.724,91.727,629099998.0
2007-03-13 18:38:00,91.747,91.762,91.739,91.741,432000004.0
2007-03-13 18:39:00,91.751,91.751,91.724,91.73,297999998.0
2007-03-13 18:40:00,91.747,91.758,91.734,91.735,495700003.0
2007-03-13 18:41:00,91.744,91.771,91.734,91.741,544699998.0
2007-03-13 18:42:00,91.751,91.779,91.747,91.757,531200002.0
2007-03-13 18:43:00,91.756,91.769,91.734,91.748,747300003.0
2007-03-13 18:44:00,91.76,91.78,91.747,91.753,544299999.0
2007-03-13 18:45:00,91.785,91.831,91.774,91.801,532000000.0
2007-03-13 18:46:00,91.825,91.84,91.808,91.84,430900000.0
2007-03-13 18:47:00,91.826,91.86,91.826,91.86,428199996.0
2007-03-13 18:48:00,91.839,91.845,91.808,91.82,598800004.0
2007-03-13 18:49:00,91.797,91.831,91.784,91.81,521800002.0
2007-03-13 18:50:00,91.823,91.838,91.807,91.838,595700000.0
2007-03-13 18:51:00,91.817,91.845,91.814,91.826,222599999.0
2007-03-13 18:52:00,91.818,91.829,91.788,91.796,432200004.0
2007-03-13 18:53:00,91.788,91.814,91.778,91.778,585300007.0
2007-03-13 18:54:00,91.766,91.797,91.759,91.777,562299996.0
2007-03-13 18:55:00,91.791,91.875,91.791,91.851,707200005.0
2007-03-13 18:56:00,91.847,91.913,91.847,91.913,499400003.0
2007-03-13 18:57:00,91.931,91.932,91.9,91.906,322400001.0
2007-03-13 18:58:00,91.893,91.916,91.892,91.894,708800000.0
2007-03-13 18:59:00,91.88,91.895,91.871,91.872,502600004.0
2007-03-13 19:00:00,91.853,91.878,91.844,91.844,393899997.0
2007-03-13 19:01:00,91.844,91.864,91.827,91.836,354300001.0
2007-03-13 19:02:00,91.845,91.876,91.845,91.867,202600001.0
2007-03-13 19:03:00,91.874,91.899,91.854,91.873,455599997.0
2007-03-13 19:04:00,91.882,91.902,91.863,91.863,345099999.0
2007-03-13 19:05:00,91.875,91.875,91.845,91.846,340500000.0
2007-03-13 19:06:00,91.869,91.869,91.83,91.83,357300000.0
2007-03-13 19:07:00,91.844,91.864,91.83,91.83,586100002.0
2007-03-13 19:08:00,91.815,91.83,91.799,91.801,447500001.0
2007-03-13 19:09:00,91.801,91.825,91.776,91.796,454299996.0
2007-03-13 19:10:00,91.825,91.827,91.749,91.749,334900001.0
2007-03-13 19:11:00,91.781,91.811,91.766,91.779,232400001.0
2007-03-13 19:12:00,91.765,91.772,91.743,91.754,246399998.0
2007-03-13 19:13:00,91.751,91.779,91.742,91.759,322000003.0
2007-03-13 19:14:00,91.742,91.756,91.723,91.753,382300001.0
2007-03-13 19:15:00,91.745,91.777,91.732,91.746,372600000.0
2007-03-13 19:16:00,91.726,91.745,91.714,91.732,174800001.0
2007-03-13 19:17:00,91.739,91.76,91.739,91.743,391900001.0
2007-03-13 19:18:00,91.745,91.763,91.738,91.738,327799998.0
2007-03-13 19:19:00,91.723,91.747,91.701,91.706,361800006.0
2007-03-13 19:20:00,91.748,91.757,91.725,91.735,335799997.0
2007-03-13 19:21:00,91.737,91.758,91.709,91.709,287400001.0
2007-03-13 19:22:00,91.695,91.711,91.649,91.692,238800003.0
2007-03-13 19:23:00,91.715,91.725,91.692,91.708,671500003.0
2007-03-13 19:24:00,91.71,91.753,91.71,91.727,307199999.0
2007-03-13 19:25:00,91.735,91.761,91.72,91.72,596899997.0
2007-03-13 19:26:00,91.728,91.754,91.718,91.729,658499997.0
2007-03-13 19:27:00,91.735,91.751,91.709,91.721,627099994.0
2007-03-13 19:28:00,91.694,91.724,91.661,91.671,277300003.0
2007-03-13 19:29:00,91.677,91.718,91.665,91.692,377000002.0
2007-03-13 19:30:00,91.692,91.717,91.683,91.694,495299995.0
2007-03-13 19:31:00,91.68,91.72,91.679,91.702,387299998.0
2007-03-13 19:32:00,91.667,91.693,91.642,91.673,471199999.0
2007-03-13 19:33:00,91.694,91.741,91.694,91.723,555700000.0
2007-03-13 19:34:00,91.731,91.731,91.685,91.685,586000001.0
2007-03-13 19:35:00,91.67,91.685,91.641,91.643,480299998.0
2007-03-13 19:36:00,91.602,91.621,91.575,91.587,306600001.0
2007-03-13 19:37:00,91.535,91.555,91.498,91.501,236999999.0
2007-03-13 19:38:00,91.486,91.515,91.443,91.443,573899997.0
2007-03-13 19:39:00,91.472,91.474,91.443,91.464,579099995.0
2007-03-13 19:40:00,91.44,91.462,91.417,91.418,316600001.0
2007-03-13 19:41:00,91.43,91.458,91.42,91.445,538300003.0
2007-03-13 19:42:00,91.437,91.457,91.419,91.438,348499998.0
2007-03-13 19:43:00,91.435,91.445,91.385,91.445,292599995.0
2007-03-13 19:44:00,91.454,91.482,91.444,91.458,254800001.0
2007-03-13 19:45:00,91.46,91.489,91.458,91.476,257900001.0
2007-03-13 19:46:00,91.493,91.529,91.477,91.506,376699993.0
2007-03-13 19:47:00,91.509,91.543,91.465,91.543,175000000.0
2007-03-13 19:48:00,91.509,91.527,91.492,91.518,586100001.0
2007-03-13 19:49:00,91.513,91.543,91.505,91.508,430099996.0
2007-03-13 19:50:00,91.529,91.541,91.501,91.501,401700006.0
2007-03-13 19:51:00,91.493,91.518,91.489,91.492,241900000.0
2007-03-13 19:52:00,91.503,91.535,91.492,91.516,330599999.0
2007-03-13 19:53:00,91.496,91.514,91.454,91.462,334600003.0
2007-03-13 19:54:00,91.466,91.502,91.466,91.47,463400002.0
2007-03-13 19:55:00,91.455,91.484,91.439,91.448,334399997.0
2007-03-13 19:56:00,91.427,91.464,91.42,91.433,254699999.0
2007-03-13 19:57:00,91.437,91.456,91.402,91.42,337000002.0
2007-03-13 19:58:00,91.456,91.476,91.443,91.459,455100000.0
2007-03-13 19:59:00,91.46,91.526,91.46,91.501,491300001.0
2007-03-13 20:00:00,91.516,91.546,91.509,91.54,326100001.0
2007-03-13 20:01:00,91.534,91.534,91.506,91.522,305099998.0
2007-03-13 20:02:00,91.523,91.539,91.506,91.53,377700000.0
2007-03-13 20:03:00,91.504,91.521,91.48,91.482,308800000.0
2007-03-13 20:04:00,91.453,91.467,91.406,91.432,239400001.0
2007-03-13 20:05:00,91.424,91.438,91.364,91.4,457099996.0
2007-03-13 20:06:00,91.386,91.416,91.376,91.396,502999998.0
2007-03-13 20:07:00,91.381,91.402,91.37,91.396,442400000.0
2007-03-13 20:08:00,91.403,91.429,91.395,91.396,342599998.0
2007-03-13 20:09:00,91.403,91.428,91.381,91.402,449199995.0
2007-03-13 20:10:00,91.395,91.412,91.379,91.395,356799998.0
2007-03-13 20:11:00,91.369,91.393,91.359,91.372,536500001.0
2007-03-13 20:12:00,91.348,91.389,91.344,91.346,765600003.0
2007-03-13 20:13:00,91.326,91.326,91.241,91.254,406900000.0
2007-03-13 20:14:00,91.268,91.317,91.265,91.3,301399996.0
2007-03-13 20:15:00,91.316,91.377,91.316,91.377,426800000.0
2007-03-13 20:16:00,91.379,91.407,91.375,91.387,322299998.0
2007-03-13 20:17:00,91.425,91.434,91.384,91.417,229099999.0
2007-03-13 20:18:00,91.407,91.437,91.398,91.423,216799998.0
2007-03-13 20:19:00,91.396,91.409,91.375,91.376,281300000.0
2007-03-13 20:20:00,91.365,91.382,91.353,91.373,442699998.0
2007-03-13 20:21:00,91.369,91.393,91.359,91.379,358800003.0
2007-03-13 20:22:00,91.388,91.406,91.369,91.385,483399998.0
2007-03-13 20:23:00,91.407,91.434,91.397,91.419,375300000.0
2007-03-13 20:24:00,91.408,91.425,91.397,91.397,164799999.0
2007-03-13 20:25:00,91.387,91.405,91.377,91.383,279200000.0
2007-03-13 20:26:00,91.363,91.381,91.335,91.345,313800001.0
2007-03-13 20:27:00,91.356,91.356,91.321,91.345,282999997.0
2007-03-13 20:28:00,91.338,91.363,91.325,91.334,681400001.0
2007-03-13 20:29:00,91.318,91.346,91.295,91.295,899099998.0
2007-03-13 20:30:00,91.299,91.325,91.291,91.297,778100000.0
2007-03-13 20:31:00,91.322,91.341,91.307,91.318,696500001.0
2007-03-13 20:32:00,91.335,91.36,91.334,91.34,666399997.0
2007-03-13 20:33:00,91.337,91.348,91.316,91.316,303999998.0
2007-03-13 20:34:00,91.321,91.345,91.311,91.311,483600003.0
2007-03-13 20:35:00,91.321,91.339,91.306,91.317,367799997.0
2007-03-13 20:36:00,91.327,91.355,91.32,91.322,408000000.0
2007-03-13 20:37:00,91.287,91.31,91.266,91.286,387499998.0
2007-03-13 20:38:00,91.282,91.303,91.268,91.293,584600004.0
2007-03-13 20:39:00,91.277,91.303,91.264,91.278,455800004.0
2007-03-13 20:40:00,91.253,91.268,91.226,91.242,801799997.0
2007-03-13 20:41:00,91.241,91.269,91.233,91.245,685399995.0
2007-03-13 20:42:00,91.267,91.287,91.254,91.265,645899997.0
2007-03-13 20:43:00,91.279,91.315,91.279,91.297,394599999.0
2007-03-13 20:44:00,91.319,91.347,91.318,91.328,391899996.0
2007-03-13 20:45:00,91.37,91.389,91.355,91.362,407600001.0
2007-03-13 20:46:00,91.381,91.381,91.345,91.345,407900002.0
2007-03-13 20:47:00,91.34,91.353,91.325,91.328,537299997.0
2007-03-13 20:48:00,91.306,91.356,91.296,91.356,421099997.0
2007-03-13 20:49:00,91.351,91.373,91.341,91.341,283600001.0
2007-03-13 20:50:00,91.299,91.341,91.299,91.303,653599995.0
2007-03-13 20:51:00,91.321,91.34,91.309,91.309,290800000.0
2007-03-13 20:52:00,91.291,91.328,91.291,91.31,241499998.0
2007-03-13 20:53:00,91.33,91.343,91.311,91.324,799899997.0
2007-03-13 20:54:00,91.336,91.336,91.297,91.297,231699999.0
2007-03-13 20:55:00,91.316,91.332,91.308,91.328,726800003.0
2007-03-13 20:56:00,91.306,91.336,91.306,91.31,395100001.0
2007-03-13 20:57:00,91.3,91.321,91.295,91.297,435299996.0
2007-03-13 20:58:00,91.295,91.323,91.294,91.31,689999998.0
2007-03-13 20:59:00,91.312,91.332,91.3,91.315,677100001.0
2007-03-13 21:00:00,91.319,91.343,91.304,91.305,713499996.0
2007-03-13 21:01:00,91.298,91.339,91.298,91.32,611099994.0
2007-03-13 21:02:00,91.327,91.346,91.292,91.328,328699996.0
2007-03-13 21:03:00,91.307,91.327,91.285,91.31,198200002.0
2007-03-13 21:04:00,91.294,91.316,91.258,91.278,254600002.0
2007-03-13 21:05:00,91.276,91.297,91.235,91.269,475800001.0
2007-03-13 21:06:00,91.283,91.313,91.267,91.293,462599997.0
2007-03-13 21:07:00,91.299,91.338,91.293,91.333,446300002.0
2007-03-13 21:08:00,91.321,91.357,91.32,91.357,510599997.0
2007-03-13 21:09:00,91.336,91.369,91.336,91.369,297399999.0
2007-03-13 21:10:00,91.34,91.359,91.306,91.356,456600000.0
2007-03-13 21:11:00,91.345,91.373,91.31,91.325,394300005.0
2007-03-13 21:12:00,91.332,91.35,91.316,91.327,133499999.0
2007-03-13 21:13:00,91.338,91.34,91.304,91.307,289499997.0
2007-03-13 21:14:00,91.284,91.319,91.28,91.291,316500001.0
2007-03-13 21:15:00,91.289,91.319,91.281,91.301,417699995.0
2007-03-13 21:16:00,91.312,91.312,91.258,91.271,337400002.0
2007-03-13 21:17:00,91.291,91.291,91.251,91.261,592300002.0
2007-03-13 21:18:00,91.234,91.284,91.232,91.268,490899998.0
2007-03-13 21:19:00,91.281,91.31,91.27,91.288,403800000.0
2007-03-13 21:20:00,91.271,91.288,91.245,91.245,676500001.0
2007-03-13 21:21:00,91.254,91.272,91.221,91.224,582899997.0
2007-03-13 21:22:00,91.234,91.256,91.22,91.234,427699996.0
2007-03-13 21:23:00,91.259,91.277,91.245,91.255,471099997.0
2007-03-13 21:24:00,91.271,91.311,91.271,91.281,634399994.0
2007-03-13 21:25:00,91.266,91.296,91.254,91.274,556599996.0
2007-03-13 21:26:00,91.299,91.31,91.274,91.291,290400002.0
2007-03-13 21:27:00,91.285,91.294,91.244,91.244,357199996.0
2007-03-13 21:28:00,91.306,91.306,91.28,91.28,273000000.0
2007-03-13 21:29:00,91.296,91.307,91.278,91.284,410899998.0
2007-03-13 21:30:00,91.298,91.302,91.256,91.261,263999998.0
2007-03-13 21:31:00,91.278,91.278,91.249,91.276,313800001.0
2007-03-13 21:32:00,91.26,91.273,91.214,91.241,235500001.0
2007-03-13 21:33:00,91.255,91.255,91.22,91.22,300799997.0
2007-03-13 21:34:00,91.228,91.245,91.2,91.211,241500003.0
2007-03-13 21:35:00,91.197,91.231,91.193,91.211,355699996.0
2007-03-13 21:36:00,91.199,91.22,91.178,91.178,289099997.0
2007-03-13 21:37:00,91.168,91.19,91.122,91.153,498500003.0
2007-03-13 21:38:00,91.148,91.188,91.143,91.184,233300000.0
2007-03-13 21:39:00,91.157,91.194,91.154,91.194,265400002.0
2007-03-13 21:40:00,91.187,91.197,91.169,91.177,271899998.0
2007-03-13 21:41:00,91.194,91.222,91.19,91.19,291700000.0
2007-03-13 21:42:00,91.196,91.232,91.194,91.231,351799997.0
2007-03-13 21:43:00,91.209,91.209,91.165,91.171,115699998.0
2007-03-13 21:44:00,91.175,91.201,91.165,91.187,511300000.0
2007-03-13 21:45:00,91.191,91.203,91.16,91.172,365399998.0
2007-03-13 21:46:00,91.175,91.175,91.128,91.129,141100001.0
2007-03-13 21:47:00,91.122,91.158,91.114,91.116,311800003.0
2007-03-13 21:48:00,91.162,91.175,91.14,91.149,457999999.0
2007-03-13 21:49:00,91.155,91.155,91.121,91.124,173199999.0
2007-03-13 21:50:00,91.147,91.147,91.118,91.133,146699998.0
2007-03-13 21:51:00,91.105,91.127,91.071,91.071,213499998.0
2007-03-13 21:52:00,91.093,91.11,91.078,91.09,124499998.0
2007-03-13 21:53:00,91.066,91.09,91.064,91.078,356400000.0
2007-03-13 21:54:00,91.078,91.098,91.058,91.082,326499992.0
2007-03-13 21:55:00,91.085,91.111,91.085,91.106,148300001.0
2007-03-13 21:56:00,91.064,91.107,91.06,91.082,236999994.0
2007-03-13 21:57:00,91.075,91.081,91.048,91.048,134000001.0
2007-03-13 21:58:00,91.067,91.069,91.013,91.013,253699998.0
2007-03-13 21:59:00,91.068,91.1,91.063,91.063,166399998.0
2007-03-13 22:00:00,91.059,91.084,91.051,91.061,420399995.0
2007-03-13 22:01:00,91.069,91.069,91.031,91.036,368399995.0
2007-03-13 22:02:00,91.013,91.032,90.987,91.01,496699999.0
2007-03-13 22:03:00,91.019,91.038,90.987,90.989,319199996.0
2007-03-13 22:04:00,90.991,91.021,90.987,91.002,397699996.0
2007-03-13 22:05:00,90.965,90.989,90.954,90.965,170399997.0
2007-03-13 22:06:00,90.95,90.971,90.937,90.957,280099996.0
2007-03-13 22:07:00,90.953,90.973,90.918,90.958,302600002.0
2007-03-13 22:08:00,90.935,90.958,90.932,90.956,198999999.0
2007-03-13 22:09:00,90.957,90.975,90.929,90.968,149300001.0
2007-03-13 22:10:00,90.986,90.995,90.97,90.993,207299999.0
2007-03-13 22:11:00,90.977,91.001,90.964,90.982,327200003.0
2007-03-13 22:12:00,91.008,91.01,90.985,91.01,230299999.0
2007-03-13 22:13:00,91.0,91.025,90.976,91.005,439299998.0
2007-03-13 22:14:00,91.01,91.04,90.978,90.993,320699998.0
2007-03-13 22:15:00,91.023,91.05,91.022,91.03,265299997.0
2007-03-13 22:16:00,91.026,91.047,91.002,91.034,339599997.0
2007-03-13 22:17:00,91.016,91.04,91.011,91.024,235600002.0
2007-03-13 22:18:00,90.985,91.03,90.98,91.006,378699998.0
2007-03-13 22:19:00,91.008,91.03,90.992,91.006,224199998.0
2007-03-13 22:20:00,91.0,91.023,90.983,91.003,174299998.0
2007-03-13 22:21:00,91.023,91.047,91.014,91.02,205100001.0
2007-03-13 22:22:00,91.032,91.041,91.017,91.03,282699999.0
2007-03-13 22:23:00,91.0,91.042,90.988,91.02,296199996.0
2007-03-13 22:24:00,91.017,91.038,90.994,90.999,267699999.0
2007-03-13 22:25:00,91.007,91.028,90.989,91.012,144800000.0
2007-03-13 22:26:00,91.006,91.024,90.997,91.013,131299999.0
2007-03-13 22:27:00,90.988,91.011,90.966,90.985,420300003.0
2007-03-13 22:28:00,90.984,91.003,90.964,90.966,230999996.0
2007-03-13 22:29:00,90.918,90.957,90.901,90.913,345699995.0
2007-03-13 22:30:00,90.882,90.909,90.872,90.906,232800002.0
2007-03-13 22:31:00,90.839,90.863,90.737,90.737,357799999.0
2007-03-13 22:32:00,90.776,90.816,90.739,90.806,374399992.0
2007-03-13 22:33:00,90.799,90.823,90.788,90.804,387399998.0
2007-03-13 22:34:00,90.81,90.839,90.789,90.82,431899999.0
2007-03-13 22:35:00,90.831,90.855,90.82,90.855,233900004.0
2007-03-13 22:36:00,90.857,90.858,90.803,90.813,327900005.0
2007-03-13 22:37:00,90.847,90.853,90.799,90.799,198299998.0
2007-03-13 22:38:00,90.849,90.849,90.811,90.835,153900000.0
2007-03-13 22:39:00,90.843,90.844,90.811,90.842,280899996.0
2007-03-13 22:40:00,90.834,90.845,90.81,90.841,211399998.0
2007-03-13 22:41:00,90.846,90.874,90.825,90.856,198399997.0
2007-03-13 22:42:00,90.86,90.897,90.839,90.868,120899999.0
2007-03-13 22:43:00,90.905,90.905,90.848,90.89,212200000.0
2007-03-13 22:44:00,90.843,90.869,90.803,90.804,227100000.0
2007-03-13 22:45:00,90.863,90.863,90.812,90.823,328099998.0
2007-03-13 22:46:00,90.801,90.833,90.775,90.802,178700000.0
2007-03-13 22:47:00,90.799,90.836,90.799,90.833,226299998.0
2007-03-13 22:48:00,90.803,90.827,90.753,90.769,365100000.0
2007-03-13 22:49:00,90.787,90.821,90.782,90.806,176300001.0
2007-03-13 22:50:00,90.787,90.797,90.738,90.773,97800000.0
2007-03-13 22:51:00,90.79,90.828,90.778,90.782,246300002.0
2007-03-13 22:52:00,90.783,90.812,90.763,90.78,205499999.0
2007-03-13 22:53:00,90.784,90.795,90.729,90.741,276899998.0
2007-03-13 22:54:00,90.78,90.824,90.78,90.821,221000000.0
2007-03-13 22:55:00,90.783,90.808,90.774,90.793,193899999.0
2007-03-13 22:56:00,90.765,90.812,90.759,90.797,174599998.0
2007-03-13 22:57:00,90.792,90.804,90.757,90.783,221400001.0
2007-03-13 22:58:00,90.802,90.828,90.75,90.768,188900002.0
2007-03-13 22:59:00,90.785,90.838,90.758,90.838,302900000.0
2007-03-13 23:00:00,90.841,90.863,90.822,90.857,199299996.0
2007-03-13 23:01:00,90.854,90.868,90.798,90.842,196500001.0
2007-03-13 23:02:00,90.847,90.864,90.822,90.824,211099998.0
2007-03-13 23:03:00,90.845,90.847,90.811,90.845,169400000.0
2007-03-13 23:04:00,90.828,90.828,90.781,90.791,283300001.0
2007-03-13 23:05:00,90.815,90.828,90.796,90.805,211299997.0
2007-03-13 23:06:00,90.826,90.836,90.803,90.825,253600000.0
2007-03-13 23:07:00,90.801,90.815,90.781,90.806,126400000.0
2007-03-13 23:08:00,90.796,90.796,90.762,90.766,174000000.0
2007-03-13 23:09:00,90.78,90.78,90.741,90.765,133500000.0
2007-03-13 23:10:00,90.76,90.773,90.743,90.746,123200000.0
2007-03-13 23:11:00,90.761,90.78,90.752,90.768,186900001.0
2007-03-13 23:12:00,90.751,90.768,90.745,90.754,170699999.0
2007-03-13 23:13:00,90.752,90.77,90.725,90.725,144800000.0
2007-03-13 23:14:00,90.709,90.74,90.707,90.711,171299999.0
2007-03-13 23:15:00,90.708,90.733,90.693,90.708,129999997.0
2007-03-13 23:16:00,90.741,90.741,90.698,90.698,208700000.0
2007-03-13 23:17:00,90.686,90.692,90.649,90.66,234799999.0
2007-03-13 23:18:00,90.629,90.649,90.602,90.604,241100002.0
2007-03-13 23:19:00,90.6,90.6,90.54,90.546,173000000.0
2007-03-13 23:20:00,90.54,90.566,90.516,90.516,168999999.0
2007-03-13 23:21:00,90.527,90.55,90.514,90.523,147100000.0
2007-03-13 23:22:00,90.53,90.559,90.506,90.559,204599998.0
2007-03-13 23:23:00,90.562,90.613,90.544,90.565,224700003.0
2007-03-13 23:24:00,90.561,90.583,90.556,90.559,268299999.0
2007-03-13 23:25:00,90.592,90.592,90.546,90.552,146300000.0
2007-03-13 23:26:00,90.545,90.605,90.539,90.599,140800000.0
2007-03-13 23:27:00,90.598,90.619,90.582,90.613,256000000.0
2007-03-13 23:28:00,90.628,90.662,90.628,90.651,108600000.0
2007-03-13 23:29:00,90.66,90.676,90.639,90.659,202499998.0
2007-03-13 23:30:00,90.684,90.721,90.684,90.721,159200004.0
2007-03-13 23:31:00,90.714,90.743,90.708,90.726,267599997.0
2007-03-13 23:32:00,90.73,90.767,90.73,90.748,225799997.0
2007-03-13 23:33:00,90.769,90.806,90.768,90.8,187100000.0
2007-03-13 23:34:00,90.788,90.881,90.772,90.772,169899999.0
2007-03-13 23:35:00,90.786,90.786,90.745,90.772,156600000.0
2007-03-13 23:36:00,90.792,90.803,90.775,90.778,172299998.0
2007-03-13 23:37:00,90.783,90.783,90.736,90.756,233900002.0
2007-03-13 23:38:00,90.761,90.771,90.736,90.771,136399999.0
2007-03-13 23:39:00,90.761,90.794,90.715,90.764,146899996.0
2007-03-13 23:40:00,90.775,90.805,90.762,90.79,153200000.0
2007-03-13 23:41:00,90.805,90.817,90.744,90.755,184600000.0
2007-03-13 23:42:00,90.769,90.802,90.762,90.783,158999998.0
2007-03-13 23:43:00,90.811,90.818,90.783,90.805,208799998.0
2007-03-13 23:44:00,90.79,90.804,90.776,90.792,158099997.0
2007-03-13 23:45:00,90.758,90.798,90.758,90.792,224900003.0
2007-03-13 23:46:00,90.767,90.793,90.756,90.768,221499998.0
2007-03-13 23:47:00,90.763,90.793,90.745,90.792,161600000.0
2007-03-13 23:48:00,90.786,90.79,90.751,90.775,213799999.0
2007-03-13 23:49:00,90.772,90.801,90.772,90.796,174800000.0
2007-03-13 23:50:00,90.755,90.79,90.726,90.727,131399999.0
2007-03-13 23:51:00,90.775,90.775,90.704,90.718,189200001.0
2007-03-13 23:52:00,90.777,90.807,90.754,90.807,276699998.0
2007-03-13 23:53:00,90.798,90.832,90.795,90.828,146599999.0
2007-03-13 23:54:00,90.813,90.82,90.788,90.81,277899994.0
2007-03-13 23:55:00,90.84,90.84,90.812,90.835,275199997.0
2007-03-13 23:56:00,90.849,90.875,90.834,90.875,162899997.0
2007-03-13 23:57:00,90.846,90.846,90.819,90.819,119600001.0
2007-03-13 23:58:00,90.816,90.816,90.765,90.765,149100001.0
2007-03-13 23:59:00,90.75,90.757,90.724,90.727,217799999.0
2007-03-14 00:00:00,90.739,90.747,90.72,90.747,204200001.0
2007-03-14 00:01:00,90.718,90.782,90.712,90.782,241599998.0
2007-03-14 00:02:00,90.79,90.798,90.732,90.752,198699999.0
2007-03-14 00:03:00,90.732,90.779,90.732,90.749,205300000.0
2007-03-14 00:04:00,90.751,90.77,90.711,90.758,229599998.0
2007-03-14 00:05:00,90.758,90.776,90.729,90.753,148700004.0
2007-03-14 00:06:00,90.766,90.776,90.743,90.756,312200001.0
2007-03-14 00:07:00,90.756,90.775,90.739,90.748,76800001.0
2007-03-14 00:08:00,90.715,90.742,90.704,90.729,226800001.0
2007-03-14 00:09:00,90.69,90.712,90.67,90.691,226100001.0
2007-03-14 00:10:00,90.687,90.71,90.677,90.699,254700000.0
2007-03-14 00:11:00,90.693,90.698,90.672,90.672,178200001.0
2007-03-14 00:12:00,90.661,90.662,90.618,90.662,165800000.0
2007-03-14 00:13:00,90.658,90.685,90.653,90.669,280300000.0
2007-03-14 00:14:00,90.676,90.688,90.641,90.664,273200000.0
2007-03-14 00:15:00,90.648,90.674,90.624,90.636,220700001.0
2007-03-14 00:16:00,90.657,90.657,90.598,90.598,210500000.0
2007-03-14 00:17:00,90.66,90.66,90.62,90.642,112099999.0
2007-03-14 00:18:00,90.669,90.69,90.668,90.671,231600000.0
2007-03-14 00:19:00,90.653,90.682,90.637,90.647,243099999.0
2007-03-14 00:20:00,90.652,90.652,90.607,90.623,263199995.0
2007-03-14 00:21:00,90.603,90.632,90.589,90.626,250999999.0
2007-03-14 00:22:00,90.615,90.615,90.58,90.58,189800002.0
2007-03-14 00:23:00,90.607,90.627,90.592,90.597,234199999.0
2007-03-14 00:24:00,90.604,90.608,90.571,90.571,187200000.0
2007-03-14 00:25:00,90.57,90.592,90.557,90.586,163799999.0
2007-03-14 00:26:00,90.562,90.585,90.547,90.583,188600000.0
2007-03-14 00:27:00,90.555,90.576,90.538,90.561,194799998.0
2007-03-14 00:28:00,90.562,90.576,90.526,90.543,245699999.0
2007-03-14 00:29:00,90.584,90.585,90.563,90.569,98399999.0
2007-03-14 00:30:00,90.537,90.572,90.53,90.55,197700000.0
2007-03-14 00:31:00,90.608,90.638,90.54,90.554,161099997.0
2007-03-14 00:32:00,90.556,90.556,90.518,90.534,223800000.0
2007-03-14 00:33:00,90.518,90.548,90.516,90.525,131399999.0
2007-03-14 00:34:00,90.529,90.56,90.529,90.541,198699999.0
2007-03-14 00:35:00,90.548,90.559,90.522,90.559,109200002.0
2007-03-14 00:36:00,90.555,90.555,90.51,90.51,203999998.0
2007-03-14 00:37:00,90.514,90.529,90.497,90.506,233600000.0
2007-03-14 00:38:00,90.539,90.539,90.506,90.52,310200004.0
2007-03-14 00:39:00,90.514,90.572,90.483,90.572,120500000.0
2007-03-14 00:40:00,90.558,90.576,90.548,90.575,218400000.0
2007-03-14 00:41:00,90.572,90.585,90.559,90.559,292599998.0
2007-03-14 00:42:00,90.567,90.574,90.543,90.56,231700000.0
2007-03-14 00:43:00,90.541,90.563,90.531,90.554,88300000.0
2007-03-14 00:44:00,90.52,90.552,90.5,90.549,245800001.0
2007-03-14 00:45:00,90.539,90.56,90.525,90.542,178999998.0
2007-03-14 00:46:00,90.517,90.539,90.501,90.53,141200000.0
2007-03-14 00:47:00,90.54,90.575,90.532,90.562,215099998.0
2007-03-14 00:48:00,90.575,90.612,90.57,90.597,195600000.0
2007-03-14 00:49:00,90.578,90.604,90.574,90.591,125199999.0
2007-03-14 00:50:00,90.586,90.609,90.565,90.587,238200001.0
2007-03-14 00:51:00,90.596,90.615,90.584,90.598,186700001.0
2007-03-14 00:52:00,90.586,90.618,90.586,90.599,199999999.0
2007-03-14 00:53:00,90.608,90.608,90.586,90.606,135499999.0
2007-03-14 00:54:00,90.603,90.615,90.58,90.595,140599998.0
2007-03-14 00:55:00,90.586,90.612,90.582,90.609,192699999.0
2007-03-14 00:56:00,90.593,90.593,90.557,90.577,131299999.0
2007-03-14 00:57:00,90.566,90.584,90.554,90.578,119200000.0
2007-03-14 00:58:00,90.573,90.581,90.546,90.563,200600001.0
2007-03-14 00:59:00,90.579,90.597,90.575,90.591,148999999.0
2007-03-14 01:00:00,90.588,90.614,90.588,90.594,173200002.0
2007-03-14 01:01:00,90.609,90.613,90.568,90.611,151200000.0
2007-03-14 01:02:00,90.597,90.598,90.536,90.598,221900000.0
2007-03-14 01:03:00,90.607,90.61,90.576,90.587,204700000.0
2007-03-14 01:04:00,90.59,90.614,90.575,90.589,218800004.0
2007-03-14 01:05:00,90.617,90.617,90.564,90.577,99800000.0
2007-03-14 01:06:00,90.598,90.598,90.559,90.581,143899999.0
2007-03-14 01:07:00,90.581,90.606,90.541,90.592,237599998.0
2007-03-14 01:08:00,90.598,90.603,90.546,90.556,201100002.0
2007-03-14 01:09:00,90.569,90.591,90.567,90.579,136699998.0
2007-03-14 01:10:00,90.573,90.595,90.554,90.58,140100000.0
2007-03-14 01:11:00,90.577,90.585,90.548,90.569,187099999.0
2007-03-14 01:12:00,90.583,90.583,90.53,90.53,224799999.0
2007-03-14 01:13:00,90.531,90.575,90.53,90.574,172599998.0
2007-03-14 01:14:00,90.556,90.556,90.507,90.518,203500000.0
2007-03-14 01:15:00,90.521,90.558,90.507,90.537,211799999.0
2007-03-14 01:16:00,90.542,90.542,90.491,90.491,144800001.0
2007-03-14 01:17:00,90.482,90.5,90.474,90.475,194899998.0
2007-03-14 01:18:00,90.481,90.489,90.442,90.448,240000000.0
2007-03-14 01:19:00,90.447,90.473,90.436,90.463,189000001.0
2007-03-14 01:20:00,90.47,90.503,90.47,90.494,169000000.0
2007-03-14 01:21:00,90.47,90.481,90.45,90.458,203699999.0
2007-03-14 01:22:00,90.473,90.541,90.468,90.515,169899997.0
2007-03-14 01:23:00,90.539,90.539,90.485,90.485,152800002.0
2007-03-14 01:24:00,90.475,90.492,90.463,90.479,163400001.0
2007-03-14 01:25:00,90.487,90.487,90.465,90.465,217599998.0
2007-03-14 01:26:00,90.466,90.481,90.438,90.461,302700002.0
2007-03-14 01:27:00,90.47,90.479,90.454,90.474,197999998.0
2007-03-14 01:28:00,90.458,90.477,90.444,90.474,199299997.0
2007-03-14 01:29:00,90.479,90.483,90.452,90.452,193700001.0
2007-03-14 01:30:00,90.461,90.463,90.419,90.435,213199998.0
2007-03-14 01:31:00,90.439,90.472,90.41,90.472,286300002.0
2007-03-14 01:32:00,90.448,90.467,90.426,90.467,220599999.0
2007-03-14 01:33:00,90.454,90.474,90.441,90.474,147300000.0
2007-03-14 01:34:00,90.468,90.468,90.425,90.463,147800001.0
2007-03-14 01:35:00,90.453,90.461,90.413,90.413,130799999.0
2007-03-14 01:36:00,90.427,90.445,90.422,90.425,151799998.0
2007-03-14 01:37:00,90.461,90.499,90.456,90.484,140599997.0
2007-03-14 01:38:00,90.485,90.509,90.485,90.489,195399998.0
2007-03-14 01:39:00,90.482,90.524,90.481,90.502,146700001.0
2007-03-14 01:40:00,90.53,90.531,90.504,90.505,224800001.0
2007-03-14 01:41:00,90.498,90.52,90.494,90.502,213699999.0
2007-03-14 01:42:00,90.465,90.485,90.445,90.456,119999999.0
2007-03-14 01:43:00,90.46,90.479,90.455,90.462,231499997.0
2007-03-14 01:44:00,90.476,90.496,90.454,90.496,149599999.0
2007-03-14 01:45:00,90.504,90.546,90.491,90.54,179200001.0
2007-03-14 01:46:00,90.54,90.59,90.54,90.569,245300000.0
2007-03-14 01:47:00,90.575,90.62,90.568,90.6,107999998.0
2007-03-14 01:48:00,90.619,90.651,90.619,90.626,236800000.0
2007-03-14 01:49:00,90.607,90.635,90.591,90.611,188699998.0
2007-03-14 01:50:00,90.621,90.621,90.551,90.563,107500001.0
2007-03-14 01:51:00,90.578,90.607,90.575,90.582,170000000.0
2007-03-14 01:52:00,90.604,90.628,90.604,90.625,176899999.0
2007-03-14 01:53:00,90.627,90.661,90.614,90.661,157700001.0
2007-03-14 01:54:00,90.64,90.659,90.628,90.655,222700002.0
2007-03-14 01:55:00,90.646,90.688,90.623,90.663,106700000.0
2007-03-14 01:56:00,90.664,90.701,90.649,90.66,240300000.0
2007-03-14 01:57:00,90.646,90.672,90.611,90.648,118799999.0
2007-03-14 01:58:00,90.628,90.683,90.622,90.661,127400000.0
2007-03-14 01:59:00,90.657,90.683,90.643,90.653,286700001.0
2007-03-14 02:00:00,90.628,90.662,90.62,90.644,253799998.0
2007-03-14 02:01:00,90.652,90.668,90.636,90.651,249399998.0
2007-03-14 02:02:00,90.663,90.716,90.663,90.715,167000000.0
2007-03-14 02:03:00,90.702,90.735,90.7,90.722,216400001.0
2007-03-14 02:04:00,90.735,90.756,90.731,90.734,148000000.0
2007-03-14 02:05:00,90.768,90.799,90.768,90.776,226500002.0
2007-03-14 02:06:00,90.777,90.852,90.76,90.852,173799998.0
2007-03-14 02:07:00,90.829,90.842,90.808,90.814,149200000.0
2007-03-14 02:08:00,90.822,90.822,90.789,90.802,149700000.0
2007-03-14 02:09:00,90.797,90.815,90.776,90.797,206899999.0
2007-03-14 02:10:00,90.813,90.819,90.792,90.807,129499999.0
2007-03-14 02:11:00,90.822,90.857,90.822,90.831,196299998.0
2007-03-14 02:12:00,90.821,90.821,90.788,90.796,99599999.0
2007-03-14 02:13:00,90.817,90.819,90.757,90.757,108100000.0
2007-03-14 02:14:00,90.759,90.768,90.742,90.753,155800000.0
2007-03-14 02:15:00,90.752,90.758,90.726,90.747,224299999.0
2007-03-14 02:16:00,90.743,90.748,90.723,90.743,149799999.0
2007-03-14 02:17:00,90.743,90.758,90.725,90.739,127000000.0
2007-03-14 02:18:00,90.747,90.774,90.741,90.774,209200003.0
2007-03-14 02:19:00,90.75,90.767,90.723,90.751,240800003.0
2007-03-14 02:20:00,90.75,90.767,90.726,90.747,313800001.0
2007-03-14 02:21:00,90.76,90.776,90.751,90.759,302000000.0
2007-03-14 02:22:00,90.766,90.805,90.766,90.805,82900000.0
2007-03-14 02:23:00,90.811,90.828,90.793,90.811,179399997.0
2007-03-14 02:24:00,90.841,90.898,90.821,90.898,111200001.0
2007-03-14 02:25:00,90.91,90.924,90.889,90.895,161999999.0
2007-03-14 02:26:00,90.905,90.918,90.889,90.889,161200000.0
2007-03-14 02:27:00,90.9,90.918,90.869,90.869,201299999.0
2007-03-14 02:28:00,90.841,90.888,90.841,90.888,179500001.0
2007-03-14 02:29:00,90.889,90.906,90.864,90.874,188000001.0
2007-03-14 02:30:00,90.903,90.926,90.882,90.896,182600000.0
2007-03-14 02:31:00,90.916,90.944,90.897,90.944,189400000.0
2007-03-14 02:32:00,90.927,90.932,90.893,90.932,189799998.0
2007-03-14 02:33:00,90.921,90.939,90.913,90.928,115700002.0
2007-03-14 02:34:00,90.908,90.922,90.886,90.908,287200000.0
2007-03-14 02:35:00,90.868,90.906,90.868,90.897,190399999.0
2007-03-14 02:36:00,90.874,90.903,90.874,90.897,116200001.0
2007-03-14 02:37:00,90.875,90.899,90.865,90.882,250000004.0
2007-03-14 02:38:00,90.881,90.91,90.861,90.9,182799997.0
2007-03-14 02:39:00,90.917,90.943,90.909,90.943,146000001.0
2007-03-14 02:40:00,90.935,90.94,90.906,90.94,154399998.0
2007-03-14 02:41:00,90.962,90.964,90.93,90.955,189899999.0
2007-03-14 02:42:00,90.919,90.941,90.9,90.919,217200001.0
2007-03-14 02:43:00,90.901,90.924,90.878,90.915,237600002.0
2007-03-14 02:44:00,90.915,90.923,90.894,90.894,159800000.0
2007-03-14 02:45:00,90.898,90.916,90.894,90.894,163300000.0
2007-03-14 02:46:00,90.905,90.912,90.882,90.898,103999999.0
2007-03-14 02:47:00,90.869,90.886,90.858,90.885,217900001.0
2007-03-14 02:48:00,90.88,90.88,90.861,90.877,173099998.0
2007-03-14 02:49:00,90.858,90.877,90.842,90.842,124800000.0
2007-03-14 02:50:00,90.853,90.867,90.834,90.849,178900002.0
2007-03-14 02:51:00,90.865,90.865,90.84,90.844,169800000.0
2007-03-14 02:52:00,90.83,90.855,90.828,90.855,171500002.0
2007-03-14 02:53:00,90.869,90.876,90.846,90.846,263399998.0
2007-03-14 02:54:00,90.856,90.888,90.856,90.881,194700001.0
2007-03-14 02:55:00,90.868,90.868,90.841,90.849,179400001.0
2007-03-14 02:56:00,90.86,90.86,90.834,90.835,306799996.0
2007-03-14 02:57:00,90.842,90.862,90.831,90.853,285499997.0
2007-03-14 02:58:00,90.862,90.866,90.838,90.844,239499998.0
2007-03-14 02:59:00,90.855,90.86,90.831,90.849,277199999.0
2007-03-14 03:00:00,90.835,90.868,90.835,90.854,84100000.0
2007-03-14 03:01:00,90.863,90.887,90.848,90.86,280199995.0
2007-03-14 03:02:00,90.873,90.901,90.873,90.901,84700001.0
2007-03-14 03:03:00,90.932,90.982,90.92,90.964,159099998.0
2007-03-14 03:04:00,90.954,90.979,90.93,90.935,219299997.0
2007-03-14 03:05:00,90.932,90.95,90.906,90.906,154900003.0
2007-03-14 03:06:00,90.904,90.929,90.899,90.929,172500000.0
2007-03-14 03:07:00,90.929,90.948,90.919,90.923,187200000.0
2007-03-14 03:08:00,90.935,90.973,90.933,90.957,192700001.0
2007-03-14 03:09:00,90.939,90.959,90.928,90.959,251999996.0
2007-03-14 03:10:00,90.952,90.952,90.901,90.945,164800000.0
2007-03-14 03:11:00,90.935,90.95,90.902,90.93,154499998.0
2007-03-14 03:12:00,90.943,90.954,90.925,90.934,128799999.0
2007-03-14 03:13:00,90.924,90.948,90.901,90.901,77500000.0
2007-03-14 03:14:00,90.932,90.951,90.927,90.945,182499998.0
2007-03-14 03:15:00,90.932,90.944,90.908,90.928,139899999.0
2007-03-14 03:16:00,90.939,90.967,90.923,90.953,122500001.0
2007-03-14 03:17:00,90.966,90.978,90.925,90.978,247699998.0
2007-03-14 03:18:00,90.964,90.98,90.933,90.956,234899998.0
2007-03-14 03:19:00,91.013,91.084,91.013,91.061,209000000.0
2007-03-14 03:20:00,91.065,91.09,91.032,91.032,261899997.0
2007-03-14 03:21:00,91.005,91.052,90.985,91.052,277099995.0
2007-03-14 03:22:00,91.046,91.064,91.029,91.04,193399998.0
2007-03-14 03:23:00,91.075,91.081,91.05,91.064,181099998.0
2007-03-14 03:24:00,91.071,91.077,91.042,91.042,122999998.0
2007-03-14 03:25:00,91.047,91.064,91.023,91.03,153499999.0
2007-03-14 03:26:00,91.055,91.055,91.006,91.022,161199999.0
2007-03-14 03:27:00,90.983,91.054,90.983,91.054,140600002.0
2007-03-14 03:28:00,91.047,91.047,91.022,91.022,242900002.0
2007-03-14 03:29:00,91.026,91.063,91.011,91.024,173700001.0
2007-03-14 03:30:00,91.042,91.042,91.006,91.007,117300001.0
2007-03-14 03:31:00,90.994,91.007,90.976,91.003,245499995.0
2007-03-14 03:32:00,90.975,90.995,90.957,90.981,167300000.0
2007-03-14 03:33:00,90.95,90.973,90.942,90.964,180699999.0
2007-03-14 03:34:00,90.962,91.02,90.962,91.02,144500001.0
2007-03-14 03:35:00,90.984,91.009,90.936,90.956,220399999.0
2007-03-14 03:36:00,90.994,90.994,90.962,90.967,88700000.0
2007-03-14 03:37:00,90.962,90.976,90.949,90.958,180999999.0
2007-03-14 03:38:00,90.914,90.958,90.897,90.958,190700001.0
2007-03-14 03:39:00,90.94,90.962,90.936,90.947,147700002.0
2007-03-14 03:40:00,90.931,90.947,90.924,90.942,231700000.0
2007-03-14 03:41:00,90.927,90.938,90.905,90.908,179999998.0
2007-03-14 03:42:00,90.909,90.931,90.897,90.914,235599997.0
2007-03-14 03:43:00,90.918,90.921,90.823,90.823,244499998.0
2007-03-14 03:44:00,90.903,90.904,90.873,90.887,175300003.0
2007-03-14 03:45:00,90.868,90.89,90.851,90.89,158500000.0
2007-03-14 03:46:00,90.896,90.901,90.875,90.875,166000000.0
2007-03-14 03:47:00,90.869,90.899,90.86,90.882,219100005.0
2007-03-14 03:48:00,90.878,90.907,90.86,90.887,185500000.0
2007-03-14 03:49:00,90.908,90.924,90.895,90.92,243399997.0
2007-03-14 03:50:00,90.898,90.914,90.877,90.89,104200001.0
2007-03-14 03:51:00,90.884,90.885,90.857,90.863,158700002.0
2007-03-14 03:52:00,90.853,90.875,90.83,90.852,159499998.0
2007-03-14 03:53:00,90.879,90.881,90.848,90.856,142300001.0
2007-03-14 03:54:00,90.854,90.871,90.847,90.865,49300000.0
2007-03-14 03:55:00,90.837,90.858,90.819,90.851,224399998.0
2007-03-14 03:56:00,90.862,90.867,90.843,90.851,100400000.0
2007-03-14 03:57:00,90.857,90.857,90.822,90.826,128600001.0
2007-03-14 03:58:00,90.819,90.822,90.796,90.814,184600000.0
2007-03-14 03:59:00,90.785,90.826,90.784,90.82,270899999.0
2007-03-14 04:00:00,90.796,90.82,90.779,90.792,190700003.0
2007-03-14 04:01:00,90.802,90.802,90.778,90.778,60500000.0
2007-03-14 04:02:00,90.781,90.8,90.754,90.8,141400001.0
2007-03-14 04:03:00,90.773,90.78,90.745,90.745,199400003.0
2007-03-14 04:04:00,90.729,90.743,90.705,90.723,214999995.0
2007-03-14 04:05:00,90.722,90.722,90.67,90.677,185999999.0
2007-03-14 04:06:00,90.676,90.703,90.669,90.669,193399998.0
2007-03-14 04:07:00,90.676,90.702,90.676,90.691,119600000.0
2007-03-14 04:08:00,90.687,90.699,90.652,90.667,224500003.0
2007-03-14 04:09:00,90.66,90.669,90.636,90.649,155199998.0
2007-03-14 04:10:00,90.675,90.695,90.656,90.676,154999999.0
2007-03-14 04:11:00,90.697,90.715,90.685,90.712,236199999.0
2007-03-14 04:12:00,90.688,90.708,90.676,90.686,263999997.0
2007-03-14 04:13:00,90.672,90.703,90.67,90.683,198400004.0
2007-03-14 04:14:00,90.66,90.676,90.623,90.633,182499999.0
2007-03-14 04:15:00,90.602,90.632,90.599,90.616,208500001.0
2007-03-14 04:16:00,90.594,90.609,90.576,90.576,165399998.0
2007-03-14 04:17:00,90.593,90.641,90.578,90.619,166999996.0
2007-03-14 04:18:00,90.627,90.652,90.622,90.628,139700000.0
2007-03-14 04:19:00,90.621,90.639,90.621,90.639,183799999.0
2007-03-14 04:20:00,90.617,90.66,90.592,90.66,171200001.0
2007-03-14 04:21:00,90.643,90.667,90.628,90.636,158899999.0
2007-03-14 04:22:00,90.632,90.635,90.608,90.627,230000000.0
2007-03-14 04:23:00,90.584,90.662,90.584,90.662,193099998.0
2007-03-14 04:24:00,90.671,90.688,90.653,90.673,183499998.0
2007-03-14 04:25:00,90.691,90.691,90.668,90.668,119799999.0
2007-03-14 04:26:00,90.656,90.68,90.638,90.67,195200001.0
2007-03-14 04:27:00,90.649,90.689,90.612,90.667,248099998.0
2007-03-14 04:28:00,90.688,90.713,90.686,90.702,173500000.0
2007-03-14 04:29:00,90.714,90.753,90.705,90.731,185599997.0
2007-03-14 04:30:00,90.757,90.778,90.75,90.772,239100001.0
2007-03-14 04:31:00,90.791,90.819,90.786,90.786,134199996.0
2007-03-14 04:32:00,90.8,90.817,90.785,90.817,104999998.0
2007-03-14 04:33:00,90.801,90.801,90.758,90.77,156999998.0
2007-03-14 04:34:00,90.736,90.765,90.734,90.74,128400000.0
2007-03-14 04:35:00,90.763,90.763,90.733,90.735,122099999.0
2007-03-14 04:36:00,90.751,90.753,90.728,90.74,103699999.0
2007-03-14 04:37:00,90.744,90.755,90.72,90.737,245799994.0
2007-03-14 04:38:00,90.756,90.765,90.731,90.731,184800001.0
2007-03-14 04:39:00,90.727,90.727,90.693,90.707,116200000.0
2007-03-14 04:40:00,90.725,90.731,90.707,90.715,212700003.0
2007-03-14 04:41:00,90.718,90.742,90.706,90.718,219100002.0
2007-03-14 04:42:00,90.684,90.699,90.651,90.672,127700000.0
2007-03-14 04:43:00,90.687,90.715,90.687,90.715,133299999.0
2007-03-14 04:44:00,90.708,90.723,90.673,90.723,238900002.0
2007-03-14 04:45:00,90.714,90.722,90.69,90.722,118900001.0
2007-03-14 04:46:00,90.72,90.72,90.679,90.72,175299998.0
2007-03-14 04:47:00,90.743,90.747,90.706,90.727,166000000.0
2007-03-14 04:48:00,90.748,90.805,90.741,90.784,281999997.0
2007-03-14 04:49:00,90.806,90.806,90.773,90.79,164199997.0
2007-03-14 04:50:00,90.762,90.781,90.737,90.737,215600001.0
2007-03-14 04:51:00,90.751,90.774,90.719,90.719,179800000.0
2007-03-14 04:52:00,90.755,90.794,90.75,90.791,161000000.0
2007-03-14 04:53:00,90.792,90.8,90.757,90.757,350900000.0
2007-03-14 04:54:00,90.732,90.77,90.699,90.749,214299997.0
2007-03-14 04:55:00,90.778,90.778,90.735,90.752,135399998.0
2007-03-14 04:56:00,90.748,90.748,90.708,90.721,195000002.0
2007-03-14 04:57:00,90.749,90.762,90.726,90.74,248900002.0
2007-03-14 04:58:00,90.729,90.756,90.71,90.756,126399999.0
2007-03-14 04:59:00,90.765,90.765,90.725,90.756,138299999.0
2007-03-14 05:00:00,90.716,90.745,90.666,90.735,333899998.0
2007-03-14 05:01:00,90.739,90.739,90.678,90.689,118799999.0
2007-03-14 05:02:00,90.713,90.73,90.69,90.703,262200001.0
2007-03-14 05:03:00,90.655,90.729,90.654,90.709,288200001.0
2007-03-14 05:04:00,90.722,90.73,90.697,90.716,254100000.0
2007-03-14 05:05:00,90.71,90.74,90.7,90.711,126699999.0
2007-03-14 05:06:00,90.7,90.732,90.682,90.709,282699997.0
2007-03-14 05:07:00,90.733,90.733,90.674,90.693,207399996.0
2007-03-14 05:08:00,90.718,90.752,90.718,90.738,355699993.0
2007-03-14 05:09:00,90.727,90.756,90.721,90.731,250699999.0
2007-03-14 05:10:00,90.711,90.733,90.702,90.702,173200005.0
2007-03-14 05:11:00,90.701,90.717,90.668,90.693,278899998.0
2007-03-14 05:12:00,90.725,90.728,90.688,90.696,176199997.0
2007-03-14 05:13:00,90.691,90.716,90.682,90.693,139200000.0
2007-03-14 05:14:00,90.729,90.735,90.7,90.734,289000002.0
2007-03-14 05:15:00,90.727,90.741,90.685,90.696,215299995.0
2007-03-14 05:16:00,90.707,90.736,90.702,90.713,295599996.0
2007-03-14 05:17:00,90.721,90.746,90.689,90.73,215100000.0
2007-03-14 05:18:00,90.72,90.765,90.72,90.724,214699999.0
2007-03-14 05:19:00,90.708,90.745,90.692,90.719,235800001.0
2007-03-14 05:20:00,90.72,90.744,90.699,90.699,228999999.0
2007-03-14 05:21:00,90.709,90.732,90.706,90.718,181400001.0
2007-03-14 05:22:00,90.735,90.737,90.705,90.721,227499999.0
2007-03-14 05:23:00,90.713,90.743,90.713,90.715,329799998.0
2007-03-14 05:24:00,90.743,90.744,90.725,90.729,131400000.0
2007-03-14 05:25:00,90.724,90.752,90.701,90.743,313699998.0
2007-03-14 05:26:00,90.708,90.749,90.706,90.743,373000004.0
2007-03-14 05:27:00,90.729,90.735,90.683,90.71,194299999.0
2007-03-14 05:28:00,90.716,90.742,90.704,90.742,336599996.0
2007-03-14 05:29:00,90.735,90.762,90.731,90.759,162900001.0
2007-03-14 05:30:00,90.744,90.764,90.732,90.75,180699998.0
2007-03-14 05:31:00,90.75,90.762,90.729,90.753,288699999.0
2007-03-14 05:32:00,90.748,90.77,90.729,90.749,339999999.0
2007-03-14 05:33:00,90.745,90.752,90.729,90.743,174300000.0
2007-03-14 05:34:00,90.742,90.784,90.742,90.769,184399998.0
2007-03-14 05:35:00,90.781,90.812,90.78,90.812,188700000.0
2007-03-14 05:36:00,90.808,90.808,90.752,90.807,278499996.0
2007-03-14 05:37:00,90.798,90.827,90.769,90.804,249699995.0
2007-03-14 05:38:00,90.813,90.817,90.791,90.793,206900002.0
2007-03-14 05:39:00,90.829,90.829,90.778,90.81,208799998.0
2007-03-14 05:40:00,90.784,90.807,90.775,90.8,184600000.0
2007-03-14 05:41:00,90.805,90.808,90.777,90.79,277799997.0
2007-03-14 05:42:00,90.76,90.803,90.756,90.803,113799997.0
2007-03-14 05:43:00,90.798,90.84,90.779,90.821,305099997.0
2007-03-14 05:44:00,90.852,90.852,90.774,90.774,270299998.0
2007-03-14 05:45:00,90.83,90.842,90.817,90.841,167900000.0
2007-03-14 05:46:00,90.824,90.83,90.783,90.812,194499999.0
2007-03-14 05:47:00,90.788,90.835,90.77,90.813,256299999.0
2007-03-14 05:48:00,90.824,90.857,90.82,90.845,280799999.0
2007-03-14 05:49:00,90.853,90.879,90.843,90.846,157199998.0
2007-03-14 05:50:00,90.859,90.865,90.841,90.859,266299999.0
2007-03-14 05:51:00,90.853,90.853,90.814,90.829,187599997.0
2007-03-14 05:52:00,90.83,90.852,90.796,90.806,219799994.0
2007-03-14 05:53:00,90.838,90.838,90.797,90.816,151699996.0
2007-03-14 05:54:00,90.814,90.845,90.814,90.845,108399998.0
2007-03-14 05:55:00,90.854,90.854,90.804,90.837,378999998.0
2007-03-14 05:56:00,90.837,90.849,90.828,90.845,186700001.0
2007-03-14 05:57:00,90.848,90.848,90.808,90.845,509399999.0
2007-03-14 05:58:00,90.788,90.862,90.771,90.862,407400000.0
2007-03-14 05:59:00,90.823,90.865,90.805,90.865,367199998.0
2007-03-14 06:00:00,90.874,90.882,90.847,90.847,393899993.0
2007-03-14 06:01:00,90.863,90.88,90.841,90.86,183999999.0
2007-03-14 06:02:00,90.864,90.884,90.864,90.868,109200002.0
2007-03-14 06:03:00,90.879,90.879,90.839,90.847,159200000.0
2007-03-14 06:04:00,90.848,90.87,90.84,90.87,201999999.0
2007-03-14 06:05:00,90.867,90.867,90.828,90.838,134000000.0
2007-03-14 06:06:00,90.839,90.872,90.817,90.853,445099995.0
2007-03-14 06:07:00,90.843,90.88,90.827,90.863,241199998.0
2007-03-14 06:08:00,90.834,90.854,90.809,90.833,298800001.0
2007-03-14 06:09:00,90.838,90.869,90.838,90.862,271799999.0
2007-03-14 06:10:00,90.852,90.858,90.831,90.848,204000001.0
2007-03-14 06:11:00,90.846,90.858,90.825,90.858,347399999.0
2007-03-14 06:12:00,90.836,90.861,90.835,90.841,335899996.0
2007-03-14 06:13:00,90.835,90.851,90.792,90.851,201199999.0
2007-03-14 06:14:00,90.853,90.855,90.782,90.809,353399993.0
2007-03-14 06:15:00,90.825,90.832,90.796,90.817,455700004.0
2007-03-14 06:16:00,90.798,90.839,90.783,90.783,338699994.0
2007-03-14 06:17:00,90.786,90.836,90.783,90.815,275000001.0
2007-03-14 06:18:00,90.835,90.838,90.81,90.828,315899998.0
2007-03-14 06:19:00,90.802,90.831,90.777,90.796,360599997.0
2007-03-14 06:20:00,90.81,90.838,90.791,90.814,268800001.0
2007-03-14 06:21:00,90.833,90.836,90.812,90.812,264100003.0
2007-03-14 06:22:00,90.82,90.84,90.813,90.833,329400004.0
2007-03-14 06:23:00,90.821,90.854,90.819,90.854,313799997.0
2007-03-14 06:24:00,90.816,90.864,90.798,90.837,267300001.0
2007-03-14 06:25:00,90.848,90.867,90.819,90.819,249500001.0
2007-03-14 06:26:00,90.845,90.874,90.837,90.84,214699999.0
2007-03-14 06:27:00,90.851,90.856,90.819,90.839,266300001.0
2007-03-14 06:28:00,90.833,90.862,90.809,90.835,161999999.0
2007-03-14 06:29:00,90.846,90.852,90.807,90.83,225699998.0
2007-03-14 06:30:00,90.834,90.857,90.826,90.852,345799995.0
2007-03-14 06:31:00,90.854,90.864,90.827,90.858,252899999.0
2007-03-14 06:32:00,90.862,90.872,90.819,90.85,186999997.0
2007-03-14 06:33:00,90.877,90.882,90.853,90.876,282099999.0
2007-03-14 06:34:00,90.87,90.87,90.827,90.85,533600000.0
2007-03-14 06:35:00,90.851,90.868,90.829,90.847,368499996.0
2007-03-14 06:36:00,90.86,90.862,90.836,90.854,434399992.0
2007-03-14 06:37:00,90.845,90.848,90.781,90.848,464100003.0
2007-03-14 06:38:00,90.842,90.87,90.837,90.851,587899995.0
2007-03-14 06:39:00,90.841,90.866,90.839,90.866,722100002.0
2007-03-14 06:40:00,90.828,90.855,90.804,90.822,508299996.0
2007-03-14 06:41:00,90.837,90.839,90.777,90.83,427699999.0
2007-03-14 06:42:00,90.829,90.85,90.788,90.832,552199999.0
2007-03-14 06:43:00,90.834,90.857,90.794,90.825,486099998.0
2007-03-14 06:44:00,90.838,90.858,90.822,90.845,437000001.0
2007-03-14 06:45:00,90.841,90.851,90.819,90.837,514900004.0
2007-03-14 06:46:00,90.826,90.836,90.785,90.813,288900002.0
2007-03-14 06:47:00,90.849,90.851,90.821,90.845,287399998.0
2007-03-14 06:48:00,90.826,90.854,90.793,90.852,458200000.0
2007-03-14 06:49:00,90.839,90.862,90.837,90.858,283100000.0
2007-03-14 06:50:00,90.85,90.862,90.83,90.84,298900002.0
2007-03-14 06:51:00,90.826,90.854,90.806,90.851,616399993.0
2007-03-14 06:52:00,90.842,90.861,90.81,90.846,469799999.0
2007-03-14 06:53:00,90.86,90.866,90.826,90.835,451699997.0
2007-03-14 06:54:00,90.83,90.83,90.78,90.792,538499999.0
2007-03-14 06:55:00,90.789,90.803,90.772,90.778,211899998.0
2007-03-14 06:56:00,90.783,90.803,90.773,90.785,299500001.0
2007-03-14 06:57:00,90.735,90.788,90.735,90.788,322499999.0
2007-03-14 06:58:00,90.787,90.801,90.768,90.781,580000002.0
2007-03-14 06:59:00,90.761,90.79,90.727,90.783,575299995.0
2007-03-14 07:00:00,90.763,90.786,90.763,90.782,589200005.0
2007-03-14 07:01:00,90.771,90.784,90.732,90.763,902900005.0
2007-03-14 07:02:00,90.783,90.801,90.772,90.782,451600002.0
2007-03-14 07:03:00,90.77,90.806,90.766,90.797,473800000.0
2007-03-14 07:04:00,90.799,90.801,90.754,90.779,645699994.0
2007-03-14 07:05:00,90.812,90.831,90.799,90.821,320700000.0
2007-03-14 07:06:00,90.83,90.834,90.798,90.823,837999991.0
2007-03-14 07:07:00,90.813,90.832,90.796,90.823,155500001.0
2007-03-14 07:08:00,90.777,90.833,90.767,90.814,264100000.0
2007-03-14 07:09:00,90.797,90.832,90.787,90.823,651600001.0
2007-03-14 07:10:00,90.824,90.824,90.754,90.775,360900003.0
2007-03-14 07:11:00,90.82,90.82,90.789,90.819,569099992.0
2007-03-14 07:12:00,90.824,90.824,90.762,90.775,409599998.0
2007-03-14 07:13:00,90.81,90.845,90.792,90.845,353199996.0
2007-03-14 07:14:00,90.848,90.851,90.818,90.833,280900000.0
2007-03-14 07:15:00,90.813,90.839,90.806,90.827,444899999.0
2007-03-14 07:16:00,90.822,90.827,90.781,90.781,581999998.0
2007-03-14 07:17:00,90.81,90.823,90.778,90.812,556900003.0
2007-03-14 07:18:00,90.813,90.813,90.78,90.805,700900005.0
2007-03-14 07:19:00,90.798,90.811,90.757,90.79,846899995.0
2007-03-14 07:20:00,90.785,90.812,90.785,90.808,447499997.0
2007-03-14 07:21:00,90.774,90.796,90.742,90.764,585700000.0
2007-03-14 07:22:00,90.769,90.809,90.745,90.809,284199999.0
2007-03-14 07:23:00,90.8,90.833,90.795,90.812,398000001.0
2007-03-14 07:24:00,90.791,90.791,90.733,90.785,411099998.0
2007-03-14 07:25:00,90.734,90.792,90.734,90.786,238300002.0
2007-03-14 07:26:00,90.798,90.8,90.762,90.779,384900001.0
2007-03-14 07:27:00,90.783,90.798,90.751,90.782,613799993.0
2007-03-14 07:28:00,90.754,90.797,90.753,90.765,649500004.0
2007-03-14 07:29:00,90.795,90.805,90.753,90.798,789700003.0
2007-03-14 07:30:00,90.761,90.79,90.747,90.778,775400004.0
2007-03-14 07:31:00,90.769,90.801,90.73,90.762,775399995.0
2007-03-14 07:32:00,90.791,90.791,90.766,90.775,252799998.0
2007-03-14 07:33:00,90.776,90.798,90.768,90.79,299099998.0
2007-03-14 07:34:00,90.78,90.78,90.748,90.772,184600000.0
2007-03-14 07:35:00,90.744,90.79,90.733,90.765,246400000.0
2007-03-14 07:36:00,90.76,90.77,90.705,90.719,396399996.0
2007-03-14 07:37:00,90.737,90.778,90.713,90.778,569399996.0
2007-03-14 07:38:00,90.792,90.804,90.773,90.778,281799997.0
2007-03-14 07:39:00,90.801,90.811,90.785,90.792,479000001.0
2007-03-14 07:40:00,90.787,90.787,90.744,90.768,247300001.0
2007-03-14 07:41:00,90.779,90.795,90.777,90.777,130800000.0
2007-03-14 07:42:00,90.775,90.793,90.74,90.754,290399999.0
2007-03-14 07:43:00,90.786,90.793,90.741,90.747,342800000.0
2007-03-14 07:44:00,90.797,90.799,90.777,90.791,390500005.0
2007-03-14 07:45:00,90.785,90.789,90.744,90.778,328700000.0
2007-03-14 07:46:00,90.735,90.798,90.732,90.798,401100001.0
2007-03-14 07:47:00,90.803,90.823,90.785,90.8,704099993.0
2007-03-14 07:48:00,90.806,90.823,90.761,90.812,538000001.0
2007-03-14 07:49:00,90.812,90.846,90.808,90.84,319400003.0
2007-03-14 07:50:00,90.84,90.849,90.786,90.848,397299998.0
2007-03-14 07:51:00,90.862,90.866,90.829,90.852,326100000.0
2007-03-14 07:52:00,90.86,90.86,90.773,90.79,451100001.0
2007-03-14 07:53:00,90.835,90.853,90.816,90.82,556500000.0
2007-03-14 07:54:00,90.853,90.867,90.831,90.867,360399998.0
2007-03-14 07:55:00,90.867,90.867,90.805,90.83,296199998.0
2007-03-14 07:56:00,90.845,90.85,90.823,90.85,266300004.0
2007-03-14 07:57:00,90.827,90.851,90.813,90.838,240700003.0
2007-03-14 07:58:00,90.829,90.852,90.817,90.843,347400003.0
2007-03-14 07:59:00,90.809,90.838,90.795,90.831,211399996.0
2007-03-14 08:00:00,90.82,90.82,90.793,90.82,433899997.0
2007-03-14 08:01:00,90.82,90.827,90.787,90.808,521200000.0
2007-03-14 08:02:00,90.822,90.827,90.802,90.807,301499999.0
2007-03-14 08:03:00,90.806,90.817,90.767,90.778,211699998.0
2007-03-14 08:04:00,90.811,90.814,90.788,90.788,227500002.0
2007-03-14 08:05:00,90.784,90.799,90.75,90.777,440500000.0
2007-03-14 08:06:00,90.746,90.807,90.741,90.807,398999996.0
2007-03-14 08:07:00,90.812,90.815,90.776,90.81,390299999.0
2007-03-14 08:08:00,90.807,90.807,90.757,90.791,205700003.0
2007-03-14 08:09:00,90.803,90.821,90.777,90.806,317599998.0
2007-03-14 08:10:00,90.828,90.847,90.801,90.833,363199998.0
2007-03-14 08:11:00,90.821,90.821,90.789,90.813,400800001.0
2007-03-14 08:12:00,90.799,90.818,90.758,90.761,260499996.0
2007-03-14 08:13:00,90.812,90.814,90.788,90.789,229700000.0
2007-03-14 08:14:00,90.762,90.79,90.738,90.753,376999998.0
2007-03-14 08:15:00,90.78,90.806,90.758,90.806,329600002.0
2007-03-14 08:16:00,90.792,90.818,90.759,90.796,300699994.0
2007-03-14 08:17:00,90.778,90.805,90.76,90.805,470199998.0
2007-03-14 08:18:00,90.799,90.801,90.734,90.788,427300000.0
2007-03-14 08:19:00,90.779,90.788,90.757,90.777,391299999.0
2007-03-14 08:20:00,90.775,90.791,90.735,90.752,473899999.0
2007-03-14 08:21:00,90.777,90.784,90.731,90.748,437600004.0
2007-03-14 08:22:00,90.779,90.784,90.756,90.769,137200000.0
2007-03-14 08:23:00,90.784,90.789,90.744,90.789,321999995.0
2007-03-14 08:24:00,90.781,90.823,90.781,90.823,414900000.0
2007-03-14 08:25:00,90.82,90.832,90.779,90.805,338299998.0
2007-03-14 08:26:00,90.831,90.831,90.806,90.827,307200000.0
2007-03-14 08:27:00,90.821,90.829,90.788,90.802,314799999.0
2007-03-14 08:28:00,90.808,90.831,90.779,90.78,392999997.0
2007-03-14 08:29:00,90.823,90.826,90.795,90.803,527800001.0
2007-03-14 08:30:00,90.789,90.809,90.746,90.786,380700001.0
2007-03-14 08:31:00,90.83,90.833,90.812,90.831,317200000.0
2007-03-14 08:32:00,90.822,90.84,90.784,90.804,558200001.0
2007-03-14 08:33:00,90.77,90.792,90.763,90.771,637199991.0
2007-03-14 08:34:00,90.764,90.764,90.705,90.723,466700001.0
2007-03-14 08:35:00,90.716,90.733,90.688,90.698,429899998.0
2007-03-14 08:36:00,90.701,90.712,90.678,90.687,920899993.0
2007-03-14 08:37:00,90.692,90.706,90.674,90.674,245799997.0
2007-03-14 08:38:00,90.665,90.7,90.656,90.697,162199999.0
2007-03-14 08:39:00,90.688,90.688,90.646,90.669,183099998.0
2007-03-14 08:40:00,90.643,90.67,90.617,90.67,553999992.0
2007-03-14 08:41:00,90.635,90.666,90.598,90.598,248600001.0
2007-03-14 08:42:00,90.599,90.599,90.518,90.519,353399998.0
2007-03-14 08:43:00,90.522,90.522,90.478,90.478,240800003.0
2007-03-14 08:44:00,90.455,90.472,90.427,90.432,483100002.0
2007-03-14 08:45:00,90.455,90.491,90.445,90.491,208299999.0
2007-03-14 08:46:00,90.503,90.539,90.496,90.526,164599999.0
2007-03-14 08:47:00,90.507,90.534,90.491,90.513,273100000.0
2007-03-14 08:48:00,90.536,90.555,90.52,90.55,227699999.0
2007-03-14 08:49:00,90.541,90.549,90.513,90.525,384499994.0
2007-03-14 08:50:00,90.53,90.532,90.495,90.532,336399999.0
2007-03-14 08:51:00,90.528,90.553,90.516,90.55,524399999.0
2007-03-14 08:52:00,90.552,90.563,90.523,90.536,650100001.0
2007-03-14 08:53:00,90.491,90.567,90.49,90.519,402800001.0
2007-03-14 08:54:00,90.577,90.623,90.577,90.609,152200000.0
2007-03-14 08:55:00,90.616,90.626,90.555,90.566,607299998.0
2007-03-14 08:56:00,90.535,90.561,90.511,90.522,423800002.0
2007-03-14 08:57:00,90.469,90.513,90.459,90.513,148200000.0
2007-03-14 08:58:00,90.505,90.552,90.505,90.543,249400000.0
2007-03-14 08:59:00,90.542,90.57,90.538,90.555,516999999.0
2007-03-14 09:00:00,90.533,90.562,90.53,90.55,429500002.0
2007-03-14 09:01:00,90.534,90.56,90.524,90.524,496699998.0
2007-03-14 09:02:00,90.559,90.588,90.543,90.58,191599998.0
2007-03-14 09:03:00,90.567,90.585,90.543,90.56,414699997.0
2007-03-14 09:04:00,90.565,90.576,90.536,90.537,621199994.0
2007-03-14 09:05:00,90.582,90.618,90.582,90.605,451800001.0
2007-03-14 09:06:00,90.607,90.607,90.57,90.604,474599997.0
2007-03-14 09:07:00,90.609,90.609,90.543,90.554,461399997.0
2007-03-14 09:08:00,90.563,90.583,90.54,90.561,309499997.0
2007-03-14 09:09:00,90.586,90.61,90.579,90.594,508599997.0
2007-03-14 09:10:00,90.599,90.605,90.555,90.585,555899999.0
2007-03-14 09:11:00,90.571,90.572,90.538,90.538,317900000.0
2007-03-14 09:12:00,90.554,90.554,90.51,90.525,340999996.0
2007-03-14 09:13:00,90.519,90.548,90.511,90.52,346500001.0
2007-03-14 09:14:00,90.54,90.548,90.505,90.52,546399997.0
2007-03-14 09:15:00,90.545,90.56,90.533,90.547,537599993.0
2007-03-14 09:16:00,90.545,90.549,90.514,90.516,817700004.0
2007-03-14 09:17:00,90.517,90.52,90.476,90.5,454999999.0
2007-03-14 09:18:00,90.494,90.507,90.474,90.483,294300000.0
2007-03-14 09:19:00,90.483,90.525,90.483,90.518,579100002.0
2007-03-14 09:20:00,90.517,90.519,90.492,90.502,347800009.0
2007-03-14 09:21:00,90.515,90.529,90.499,90.527,493000001.0
2007-03-14 09:22:00,90.513,90.513,90.469,90.497,673799990.0
2007-03-14 09:23:00,90.5,90.51,90.475,90.484,764100001.0
2007-03-14 09:24:00,90.485,90.495,90.456,90.495,670699999.0
2007-03-14 09:25:00,90.508,90.531,90.503,90.52,1005999993.0
2007-03-14 09:26:00,90.525,90.525,90.483,90.483,1012499998.0
2007-03-14 09:27:00,90.503,90.517,90.464,90.489,864400002.0
2007-03-14 09:28:00,90.496,90.502,90.476,90.492,770200001.0
2007-03-14 09:29:00,90.494,90.494,90.469,90.49,371099993.0
2007-03-14 09:30:00,90.5,90.509,90.477,90.494,627299998.0
2007-03-14 09:31:00,90.463,90.505,90.429,90.505,659899994.0
2007-03-14 09:32:00,90.488,90.52,90.479,90.52,829599995.0
2007-03-14 09:33:00,90.525,90.535,90.507,90.523,1082799988.0
2007-03-14 09:34:00,90.522,90.537,90.501,90.523,1375199991.0
2007-03-14 09:35:00,90.53,90.539,90.506,90.53,867300003.0
2007-03-14 09:36:00,90.535,90.551,90.489,90.503,1172300005.0
2007-03-14 09:37:00,90.492,90.492,90.428,90.454,957600002.0
2007-03-14 09:38:00,90.453,90.481,90.445,90.467,917099997.0
2007-03-14 09:39:00,90.47,90.49,90.437,90.49,851300008.0
2007-03-14 09:40:00,90.502,90.591,90.502,90.588,848299990.0
2007-03-14 09:41:00,90.599,90.603,90.568,90.573,486599999.0
2007-03-14 09:42:00,90.572,90.577,90.537,90.545,356400003.0
2007-03-14 09:43:00,90.543,90.57,90.532,90.562,1076799992.0
2007-03-14 09:44:00,90.563,90.606,90.494,90.606,1235500000.0
2007-03-14 09:45:00,90.607,90.607,90.559,90.562,974100000.0
2007-03-14 09:46:00,90.573,90.632,90.555,90.607,817700002.0
2007-03-14 09:47:00,90.613,90.624,90.586,90.62,602399999.0
2007-03-14 09:48:00,90.632,90.646,90.615,90.617,469200001.0
2007-03-14 09:49:00,90.625,90.642,90.61,90.627,908199993.0
2007-03-14 09:50:00,90.628,90.643,90.609,90.625,929699997.0
2007-03-14 09:51:00,90.627,90.645,90.606,90.63,1119399998.0
2007-03-14 09:52:00,90.618,90.626,90.566,90.626,1182599996.0
2007-03-14 09:53:00,90.634,90.646,90.615,90.629,1073399993.0
2007-03-14 09:54:00,90.633,90.639,90.598,90.628,941400001.0
2007-03-14 09:55:00,90.615,90.635,90.563,90.584,1165699997.0
2007-03-14 09:56:00,90.65,90.656,90.622,90.637,1260999994.0
2007-03-14 09:57:00,90.641,90.658,90.613,90.636,918100004.0
2007-03-14 09:58:00,90.641,90.664,90.627,90.639,973399992.0
2007-03-14 09:59:00,90.662,90.665,90.639,90.65,196600001.0
2007-03-14 10:00:00,90.641,90.672,90.641,90.651,181199998.0
2007-03-14 10:01:00,90.68,90.691,90.634,90.634,220300001.0
2007-03-14 10:02:00,90.693,90.693,90.663,90.69,209000001.0
2007-03-14 10:03:00,90.669,90.669,90.639,90.645,208400000.0
2007-03-14 10:04:00,90.672,90.674,90.64,90.644,243499996.0
2007-03-14 10:05:00,90.646,90.646,90.609,90.621,168399996.0
2007-03-14 10:06:00,90.613,90.631,90.609,90.613,115500001.0
2007-03-14 10:07:00,90.606,90.634,90.605,90.627,131100000.0
2007-03-14 10:08:00,90.623,90.649,90.623,90.649,146799999.0
2007-03-14 10:09:00,90.648,90.674,90.636,90.672,186400003.0
2007-03-14 10:10:00,90.684,90.684,90.657,90.66,227399998.0
2007-03-14 10:11:00,90.673,90.687,90.656,90.678,235200000.0
2007-03-14 10:12:00,90.673,90.683,90.657,90.665,178900002.0
2007-03-14 10:13:00,90.673,90.675,90.65,90.675,151899999.0
2007-03-14 10:14:00,90.662,90.681,90.652,90.66,134099998.0
2007-03-14 10:15:00,90.658,90.683,90.641,90.664,181200000.0
2007-03-14 10:16:00,90.686,90.702,90.667,90.682,257500000.0
2007-03-14 10:17:00,90.679,90.692,90.655,90.655,216700001.0
2007-03-14 10:18:00,90.661,90.684,90.658,90.676,120699999.0
2007-03-14 10:19:00,90.688,90.69,90.643,90.678,176000002.0
2007-03-14 10:20:00,90.693,90.713,90.682,90.697,179399999.0
2007-03-14 10:21:00,90.686,90.691,90.661,90.691,190699999.0
2007-03-14 10:22:00,90.68,90.712,90.68,90.706,222000000.0
2007-03-14 10:23:00,90.705,90.711,90.678,90.7,231799998.0
2007-03-14 10:24:00,90.697,90.723,90.69,90.698,77900000.0
2007-03-14 10:25:00,90.727,90.754,90.716,90.754,98599999.0
2007-03-14 10:26:00,90.757,90.758,90.71,90.733,208500001.0
2007-03-14 10:27:00,90.706,90.726,90.681,90.683,199899999.0
2007-03-14 10:28:00,90.699,90.712,90.677,90.698,180599999.0
2007-03-14 10:29:00,90.707,90.707,90.64,90.676,208900001.0
2007-03-14 10:30:00,90.704,90.725,90.69,90.7,122900001.0
2007-03-14 10:31:00,90.707,90.721,90.676,90.676,227999996.0
2007-03-14 10:32:00,90.655,90.707,90.655,90.707,125600001.0
2007-03-14 10:33:00,90.705,90.721,90.683,90.683,89000001.0
2007-03-14 10:34:00,90.708,90.718,90.688,90.688,155200000.0
2007-03-14 10:35:00,90.671,90.711,90.656,90.695,216899999.0
2007-03-14 10:36:00,90.68,90.715,90.664,90.695,252099999.0
2007-03-14 10:37:00,90.708,90.728,90.688,90.727,229199997.0
2007-03-14 10:38:00,90.709,90.732,90.703,90.721,177399998.0
2007-03-14 10:39:00,90.727,90.729,90.692,90.718,236000002.0
2007-03-14 10:40:00,90.733,90.733,90.711,90.715,130399999.0
2007-03-14 10:41:00,90.705,90.724,90.698,90.702,180199999.0
2007-03-14 10:42:00,90.739,90.739,90.697,90.697,239999998.0
2007-03-14 10:43:00,90.738,90.745,90.693,90.728,318800000.0
2007-03-14 10:44:00,90.728,90.75,90.708,90.745,276100000.0
2007-03-14 10:45:00,90.739,90.74,90.718,90.733,123000001.0
2007-03-14 10:46:00,90.728,90.746,90.694,90.728,218600000.0
2007-03-14 10:47:00,90.72,90.746,90.713,90.715,246899997.0
2007-03-14 10:48:00,90.755,90.755,90.711,90.741,233700001.0
2007-03-14 10:49:00,90.756,90.78,90.749,90.78,191500002.0
2007-03-14 10:50:00,90.776,90.787,90.714,90.714,141100000.0
2007-03-14 10:51:00,90.714,90.73,90.707,90.725,278999996.0
2007-03-14 10:52:00,90.714,90.74,90.709,90.734,236100001.0
2007-03-14 10:53:00,90.738,90.753,90.728,90.748,140000001.0
2007-03-14 10:54:00,90.742,90.767,90.708,90.728,258800003.0
2007-03-14 10:55:00,90.738,90.784,90.725,90.763,254399999.0
2007-03-14 10:56:00,90.771,90.788,90.747,90.775,175899998.0
2007-03-14 10:57:00,90.79,90.8,90.761,90.773,115300002.0
2007-03-14 10:58:00,90.754,90.774,90.75,90.751,198999999.0
2007-03-14 10:59:00,90.756,90.756,90.7,90.75,267799998.0
2007-03-14 11:00:00,90.76,90.769,90.718,90.743,183899998.0
2007-03-14 11:01:00,90.736,90.762,90.716,90.762,159999997.0
2007-03-14 11:02:00,90.78,90.78,90.72,90.729,197800001.0
2007-03-14 11:03:00,90.767,90.796,90.754,90.796,338700001.0
2007-03-14 11:04:00,90.785,90.811,90.785,90.796,125800001.0
2007-03-14 11:05:00,90.786,90.806,90.773,90.797,169499999.0
2007-03-14 11:06:00,90.818,90.846,90.818,90.846,89399999.0
2007-03-14 11:07:00,90.845,90.929,90.845,90.903,180200001.0
2007-03-14 11:08:00,90.943,90.966,90.927,90.936,161500001.0
2007-03-14 11:09:00,90.945,90.965,90.928,90.947,206000002.0
2007-03-14 11:10:00,90.956,90.993,90.956,90.993,144700002.0
2007-03-14 11:11:00,90.965,90.997,90.951,90.957,235500001.0
2007-03-14 11:12:00,90.99,91.018,90.977,91.003,162699999.0
2007-03-14 11:13:00,91.011,91.031,90.999,91.022,158199999.0
2007-03-14 11:14:00,91.021,91.048,91.019,91.035,136000001.0
2007-03-14 11:15:00,91.015,91.066,91.008,91.043,250300000.0
2007-03-14 11:16:00,91.079,91.092,91.046,91.046,158300000.0
2007-03-14 11:17:00,91.045,91.045,91.017,91.023,117100000.0
2007-03-14 11:18:00,91.029,91.064,91.011,91.064,167900002.0
2007-03-14 11:19:00,91.028,91.051,91.012,91.034,115400000.0
2007-03-14 11:20:00,91.013,91.029,90.999,91.007,113599999.0
2007-03-14 11:21:00,90.994,91.003,90.974,90.991,225699998.0
2007-03-14 11:22:00,90.964,90.981,90.952,90.955,210400001.0
2007-03-14 11:23:00,90.961,90.98,90.924,90.927,177600002.0
2007-03-14 11:24:00,90.941,90.97,90.936,90.97,196900000.0
2007-03-14 11:25:00,90.961,90.961,90.914,90.921,116999998.0
2007-03-14 11:26:00,90.945,90.952,90.921,90.935,179400002.0
2007-03-14 11:27:00,90.94,90.94,90.904,90.907,86100000.0
2007-03-14 11:28:00,90.922,90.954,90.918,90.929,167400000.0
2007-03-14 11:29:00,90.943,90.958,90.936,90.944,214300001.0
2007-03-14 11:30:00,90.956,90.965,90.94,90.95,187399999.0
2007-03-14 11:31:00,90.947,90.971,90.918,90.944,156500001.0
2007-03-14 11:32:00,90.983,90.995,90.964,90.969,271400005.0
2007-03-14 11:33:00,90.968,90.993,90.953,90.977,275900001.0
2007-03-14 11:34:00,90.98,90.998,90.972,90.993,217600001.0
2007-03-14 11:35:00,90.981,90.996,90.954,90.976,214800002.0
2007-03-14 11:36:00,90.942,90.958,90.912,90.935,152399999.0
2007-03-14 11:37:00,90.933,90.952,90.888,90.925,226999999.0
2007-03-14 11:38:00,90.918,90.964,90.911,90.949,242200000.0
2007-03-14 11:39:00,90.939,90.955,90.924,90.934,172399999.0
2007-03-14 11:40:00,90.96,90.96,90.919,90.941,147700001.0
2007-03-14 11:41:00,90.929,90.961,90.918,90.927,275399997.0
2007-03-14 11:42:00,90.927,90.927,90.881,90.917,262400003.0
2007-03-14 11:43:00,90.931,90.931,90.898,90.929,145400000.0
2007-03-14 11:44:00,90.901,90.917,90.866,90.881,154100000.0
2007-03-14 11:45:00,90.888,90.923,90.864,90.906,266899999.0
2007-03-14 11:46:00,90.888,90.911,90.872,90.895,285800002.0
2007-03-14 11:47:00,90.888,90.893,90.842,90.842,236900000.0
2007-03-14 11:48:00,90.902,90.902,90.856,90.864,117999999.0
2007-03-14 11:49:00,90.894,90.91,90.88,90.893,303999998.0
2007-03-14 11:50:00,90.881,90.903,90.866,90.866,189899996.0
2007-03-14 11:51:00,90.86,90.877,90.844,90.861,180000001.0
2007-03-14 11:52:00,90.856,90.862,90.825,90.847,256599995.0
2007-03-14 11:53:00,90.853,90.857,90.83,90.831,137400002.0
2007-03-14 11:54:00,90.807,90.845,90.786,90.824,107099998.0
2007-03-14 11:55:00,90.84,90.857,90.832,90.855,136800001.0
2007-03-14 11:56:00,90.84,90.861,90.84,90.845,99200001.0
2007-03-14 11:57:00,90.848,90.848,90.796,90.808,171500001.0
2007-03-14 11:58:00,90.867,90.869,90.845,90.86,223600001.0
2007-03-14 11:59:00,90.853,90.899,90.853,90.883,119300001.0
2007-03-14 12:00:00,90.893,90.9,90.874,90.884,175900002.0
2007-03-14 12:01:00,90.908,90.908,90.872,90.882,187600001.0
2007-03-14 12:02:00,90.866,90.868,90.837,90.853,243199996.0
2007-03-14 12:03:00,90.861,90.875,90.833,90.855,211500000.0
2007-03-14 12:04:00,90.846,90.877,90.846,90.874,211800001.0
2007-03-14 12:05:00,90.864,90.889,90.858,90.858,150599997.0
2007-03-14 12:06:00,90.854,90.874,90.843,90.859,158300000.0
2007-03-14 12:07:00,90.89,90.901,90.843,90.888,169499999.0
2007-03-14 12:08:00,90.891,90.891,90.844,90.852,87199999.0
2007-03-14 12:09:00,90.847,90.871,90.829,90.856,161400000.0
2007-03-14 12:10:00,90.841,90.856,90.825,90.825,180899998.0
2007-03-14 12:11:00,90.867,90.867,90.835,90.835,158300000.0
2007-03-14 12:12:00,90.849,90.875,90.849,90.862,52000000.0
2007-03-14 12:13:00,90.864,90.891,90.837,90.851,151800001.0
2007-03-14 12:14:00,90.876,90.927,90.868,90.927,141100000.0
2007-03-14 12:15:00,90.948,90.974,90.931,90.962,179899997.0
2007-03-14 12:16:00,90.947,90.973,90.947,90.947,132900001.0
2007-03-14 12:17:00,90.948,90.962,90.934,90.943,164099996.0
2007-03-14 12:18:00,90.948,90.961,90.932,90.944,134999999.0
2007-03-14 12:19:00,90.957,90.971,90.937,90.947,198699999.0
2007-03-14 12:20:00,90.932,90.958,90.921,90.955,350000000.0
2007-03-14 12:21:00,90.957,90.972,90.94,90.948,145000002.0
2007-03-14 12:22:00,90.969,90.991,90.945,90.965,91500000.0
2007-03-14 12:23:00,90.987,91.009,90.986,90.998,180400002.0
2007-03-14 12:24:00,90.946,90.996,90.939,90.996,242999996.0
2007-03-14 12:25:00,90.994,91.009,90.974,90.991,158700001.0
2007-03-14 12:26:00,90.984,91.009,90.961,90.977,152599997.0
2007-03-14 12:27:00,90.968,90.996,90.954,90.969,134899997.0
2007-03-14 12:28:00,90.984,90.987,90.96,90.96,193499999.0
2007-03-14 12:29:00,90.973,90.973,90.929,90.944,176199997.0
2007-03-14 12:30:00,90.957,90.964,90.935,90.941,117699999.0
2007-03-14 12:31:00,90.956,90.982,90.953,90.98,203200003.0
2007-03-14 12:32:00,90.971,90.996,90.967,90.972,131100000.0
2007-03-14 12:33:00,91.0,91.009,90.948,90.948,202099999.0
2007-03-14 12:34:00,90.974,90.997,90.961,90.975,131400002.0
2007-03-14 12:35:00,91.014,91.019,90.989,91.012,142200001.0
2007-03-14 12:36:00,91.021,91.035,91.003,91.012,256399994.0
2007-03-14 12:37:00,91.008,91.028,90.985,91.009,208900000.0
2007-03-14 12:38:00,91.005,91.029,90.987,91.009,138300000.0
2007-03-14 12:39:00,91.034,91.038,91.012,91.03,212100004.0
2007-03-14 12:40:00,91.033,91.04,90.988,91.001,288399995.0
2007-03-14 12:41:00,91.002,91.008,90.972,90.983,175800001.0
2007-03-14 12:42:00,90.952,90.971,90.95,90.954,132599998.0
2007-03-14 12:43:00,90.949,90.972,90.916,90.933,231499997.0
2007-03-14 12:44:00,90.904,90.93,90.904,90.905,236300001.0
2007-03-14 12:45:00,90.902,90.922,90.895,90.906,282299999.0
2007-03-14 12:46:00,90.89,90.923,90.89,90.921,158899998.0
2007-03-14 12:47:00,90.906,90.932,90.879,90.921,199899999.0
2007-03-14 12:48:00,90.894,90.916,90.884,90.901,159600000.0
2007-03-14 12:49:00,90.892,90.905,90.881,90.894,189000005.0
2007-03-14 12:50:00,90.891,90.912,90.881,90.911,208300002.0
2007-03-14 12:51:00,90.882,90.913,90.869,90.912,242200002.0
2007-03-14 12:52:00,90.93,90.93,90.908,90.92,252900002.0
2007-03-14 12:53:00,90.932,90.932,90.879,90.896,135700001.0
2007-03-14 12:54:00,90.888,90.888,90.86,90.869,230399999.0
2007-03-14 12:55:00,90.875,90.893,90.875,90.883,94100000.0
2007-03-14 12:56:00,90.844,90.893,90.837,90.864,168599999.0
2007-03-14 12:57:00,90.833,90.87,90.823,90.862,265100004.0
2007-03-14 12:58:00,90.842,90.869,90.833,90.855,128500001.0
2007-03-14 12:59:00,90.851,90.878,90.823,90.848,109700000.0
2007-03-14 13:00:00,90.848,90.88,90.847,90.865,145800000.0
2007-03-14 13:01:00,90.872,90.872,90.842,90.852,173700000.0
2007-03-14 13:02:00,90.836,90.853,90.806,90.828,135199997.0
2007-03-14 13:03:00,90.853,90.875,90.831,90.843,162700000.0
2007-03-14 13:04:00,90.839,90.863,90.82,90.832,197000001.0
2007-03-14 13:05:00,90.878,90.9,90.865,90.879,147000001.0
2007-03-14 13:06:00,90.904,90.923,90.89,90.899,199699999.0
2007-03-14 13:07:00,90.883,90.893,90.855,90.869,144300000.0
2007-03-14 13:08:00,90.86,90.88,90.842,90.859,246500000.0
2007-03-14 13:09:00,90.827,90.852,90.786,90.798,250600000.0
2007-03-14 13:10:00,90.796,90.823,90.794,90.823,137199999.0
2007-03-14 13:11:00,90.819,90.831,90.798,90.816,158599999.0
2007-03-14 13:12:00,90.824,90.844,90.802,90.823,251199996.0
2007-03-14 13:13:00,90.847,90.861,90.837,90.846,161999997.0
2007-03-14 13:14:00,90.857,90.883,90.817,90.864,179300000.0
2007-03-14 13:15:00,90.885,90.885,90.83,90.839,339200003.0
2007-03-14 13:16:00,90.887,90.9,90.871,90.881,213899998.0
2007-03-14 13:17:00,90.867,90.899,90.866,90.885,233200003.0
2007-03-14 13:18:00,90.858,90.908,90.851,90.9,131399997.0
2007-03-14 13:19:00,90.903,90.918,90.888,90.915,251900000.0
2007-03-14 13:20:00,90.907,90.907,90.878,90.885,72900000.0
2007-03-14 13:21:00,90.88,90.908,90.875,90.891,204500002.0
2007-03-14 13:22:00,90.909,90.927,90.9,90.923,169799999.0
2007-03-14 13:23:00,90.921,90.934,90.908,90.934,201699996.0
2007-03-14 13:24:00,90.931,90.953,90.93,90.952,286499997.0
2007-03-14 13:25:00,90.94,90.991,90.94,90.974,107000001.0
2007-03-14 13:26:00,90.991,91.017,90.954,91.002,172300001.0
2007-03-14 13:27:00,90.983,90.998,90.965,90.965,209899999.0
2007-03-14 13:28:00,90.98,90.98,90.943,90.971,109399999.0
2007-03-14 13:29:00,90.962,90.982,90.944,90.968,208999999.0
2007-03-14 13:30:00,90.993,91.01,90.976,90.993,126400001.0
2007-03-14 13:31:00,90.965,90.994,90.946,90.956,277299992.0
2007-03-14 13:32:00,90.91,90.982,90.907,90.977,194200001.0
2007-03-14 13:33:00,90.963,91.012,90.963,91.012,163700001.0
2007-03-14 13:34:00,90.987,91.008,90.987,90.992,125000000.0
2007-03-14 13:35:00,90.991,90.999,90.971,90.987,252399999.0
2007-03-14 13:36:00,90.98,90.993,90.967,90.968,332200001.0
2007-03-14 13:37:00,90.95,90.974,90.942,90.942,265499998.0
2007-03-14 13:38:00,90.972,90.989,90.957,90.977,254199996.0
2007-03-14 13:39:00,90.966,90.982,90.928,90.943,184400000.0
2007-03-14 13:40:00,90.923,90.945,90.913,90.936,149400001.0
2007-03-14 13:41:00,90.939,90.958,90.928,90.948,114699999.0
2007-03-14 13:42:00,90.916,90.942,90.896,90.915,243400005.0
2007-03-14 13:43:00,90.903,90.904,90.879,90.88,238300002.0
2007-03-14 13:44:00,90.882,90.926,90.878,90.926,260099995.0
2007-03-14 13:45:00,90.94,90.951,90.91,90.924,238300003.0
2007-03-14 13:46:00,90.912,90.921,90.891,90.899,155899999.0
2007-03-14 13:47:00,90.881,90.913,90.876,90.882,185800000.0
2007-03-14 13:48:00,90.869,90.891,90.863,90.869,180399999.0
2007-03-14 13:49:00,90.85,90.884,90.84,90.848,162500002.0
2007-03-14 13:50:00,90.816,90.866,90.816,90.846,88300000.0
2007-03-14 13:51:00,90.871,90.887,90.856,90.869,166500001.0
2007-03-14 13:52:00,90.873,90.873,90.823,90.84,206200002.0
2007-03-14 13:53:00,90.825,90.85,90.825,90.83,135000002.0
2007-03-14 13:54:00,90.813,90.85,90.813,90.83,99200000.0
2007-03-14 13:55:00,90.854,90.895,90.854,90.895,206499999.0
2007-03-14 13:56:00,90.879,90.891,90.863,90.888,221700001.0
2007-03-14 13:57:00,90.871,90.898,90.847,90.883,154599998.0
2007-03-14 13:58:00,90.889,90.903,90.873,90.877,146800001.0
2007-03-14 13:59:00,90.869,90.886,90.865,90.866,184100000.0
2007-03-14 14:00:00,90.874,90.882,90.822,90.823,221000000.0
2007-03-14 14:01:00,90.821,90.869,90.815,90.862,102500000.0
2007-03-14 14:02:00,90.864,90.891,90.846,90.872,182500000.0
2007-03-14 14:03:00,90.879,90.909,90.877,90.899,181800001.0
2007-03-14 14:04:00,90.89,90.914,90.881,90.914,246999997.0
2007-03-14 14:05:00,90.902,90.922,90.902,90.92,87700000.0
2007-03-14 14:06:00,90.912,90.912,90.884,90.902,163199998.0
2007-03-14 14:07:00,90.896,90.9,90.856,90.866,218700000.0
2007-03-14 14:08:00,90.861,90.884,90.846,90.877,194100000.0
2007-03-14 14:09:00,90.873,90.903,90.873,90.885,176000001.0
2007-03-14 14:10:00,90.888,90.912,90.859,90.869,190200000.0
2007-03-14 14:11:00,90.901,90.926,90.899,90.912,181300000.0
2007-03-14 14:12:00,90.89,90.914,90.887,90.898,179099998.0
2007-03-14 14:13:00,90.872,90.906,90.851,90.864,177799998.0
2007-03-14 14:14:00,90.883,90.883,90.862,90.883,290899995.0
2007-03-14 14:15:00,90.864,90.89,90.834,90.873,284800002.0
2007-03-14 14:16:00,90.879,90.908,90.865,90.889,280300001.0
2007-03-14 14:17:00,90.884,90.911,90.884,90.898,141499999.0
2007-03-14 14:18:00,90.909,90.961,90.909,90.961,147299999.0
2007-03-14 14:19:00,90.952,90.99,90.948,90.986,125700000.0
2007-03-14 14:20:00,90.983,90.994,90.966,90.991,135399999.0
2007-03-14 14:21:00,90.997,90.999,90.977,90.994,153100000.0
2007-03-14 14:22:00,90.971,90.991,90.93,90.937,186600000.0
2007-03-14 14:23:00,90.924,90.95,90.913,90.934,141300000.0
2007-03-14 14:24:00,90.919,90.946,90.919,90.939,201999998.0
2007-03-14 14:25:00,90.942,90.975,90.942,90.963,83000000.0
2007-03-14 14:26:00,90.956,90.979,90.942,90.979,134099998.0
2007-03-14 14:27:00,90.98,90.985,90.962,90.985,186099999.0
2007-03-14 14:28:00,90.973,91.008,90.966,90.991,182000002.0
2007-03-14 14:29:00,91.006,91.023,90.973,90.973,149799998.0
2007-03-14 14:30:00,90.994,91.02,90.977,91.001,226299999.0
2007-03-14 14:31:00,91.018,91.106,91.018,91.106,142899999.0
2007-03-14 14:32:00,91.146,91.188,91.146,91.177,159899998.0
2007-03-14 14:33:00,91.168,91.183,91.145,91.183,192599997.0
2007-03-14 14:34:00,91.168,91.183,91.153,91.153,171099998.0
2007-03-14 14:35:00,91.168,91.169,91.141,91.169,149099998.0
2007-03-14 14:36:00,91.168,91.168,91.134,91.154,131799998.0
2007-03-14 14:37:00,91.143,91.18,91.143,91.157,178599999.0
2007-03-14 14:38:00,91.133,91.149,91.125,91.127,216999998.0
2007-03-14 14:39:00,91.138,91.161,91.132,91.137,196200001.0
2007-03-14 14:40:00,91.155,91.18,91.144,91.166,225199997.0
2007-03-14 14:41:00,91.19,91.202,91.136,91.198,194799999.0
2007-03-14 14:42:00,91.191,91.209,91.175,91.192,156399999.0
2007-03-14 14:43:00,91.181,91.187,91.138,91.148,114300001.0
2007-03-14 14:44:00,91.139,91.162,91.136,91.14,210600002.0
2007-03-14 14:45:00,91.131,91.157,91.131,91.138,183599997.0
2007-03-14 14:46:00,91.153,91.168,91.132,91.147,139400000.0
2007-03-14 14:47:00,91.134,91.152,91.099,91.132,161200001.0
2007-03-14 14:48:00,91.158,91.197,91.158,91.178,162000000.0
2007-03-14 14:49:00,91.197,91.205,91.174,91.187,109999999.0
2007-03-14 14:50:00,91.184,91.199,91.17,91.197,170799997.0
2007-03-14 14:51:00,91.195,91.207,91.181,91.198,254599999.0
2007-03-14 14:52:00,91.195,91.214,91.174,91.183,303399995.0
2007-03-14 14:53:00,91.193,91.209,91.184,91.209,210800000.0
2007-03-14 14:54:00,91.172,91.207,91.171,91.18,92800001.0
2007-03-14 14:55:00,91.158,91.187,91.149,91.159,221599999.0
2007-03-14 14:56:00,91.167,91.185,91.153,91.163,182699999.0
2007-03-14 14:57:00,91.182,91.198,91.173,91.195,181700000.0
2007-03-14 14:58:00,91.175,91.193,91.173,91.193,150100000.0
2007-03-14 14:59:00,91.205,91.207,91.178,91.19,175199999.0
2007-03-14 15:00:00,91.205,91.207,91.185,91.19,104500002.0
2007-03-14 15:01:00,91.21,91.256,91.21,91.234,203000000.0
2007-03-14 15:02:00,91.238,91.238,91.211,91.222,137400002.0
2007-03-14 15:03:00,91.223,91.237,91.192,91.192,149599999.0
2007-03-14 15:04:00,91.218,91.242,91.209,91.217,229700001.0
2007-03-14 15:05:00,91.231,91.247,91.201,91.243,288400002.0
2007-03-14 15:06:00,91.232,91.249,91.22,91.232,153500001.0
2007-03-14 15:07:00,91.234,91.259,91.205,91.254,164600000.0
2007-03-14 15:08:00,91.267,91.267,91.203,91.258,255999998.0
2007-03-14 15:09:00,91.252,91.274,91.237,91.274,221200002.0
2007-03-14 15:10:00,91.258,91.283,91.242,91.242,161699997.0
2007-03-14 15:11:00,91.238,91.264,91.227,91.248,191199997.0
2007-03-14 15:12:00,91.227,91.256,91.227,91.248,240400001.0
2007-03-14 15:13:00,91.232,91.25,91.211,91.211,286499999.0
2007-03-14 15:14:00,91.226,91.242,91.214,91.24,211400001.0
2007-03-14 15:15:00,91.213,91.232,91.208,91.223,184500001.0
2007-03-14 15:16:00,91.206,91.237,91.189,91.237,202599998.0
2007-03-14 15:17:00,91.221,91.226,91.198,91.21,224800002.0
2007-03-14 15:18:00,91.203,91.216,91.187,91.194,257499999.0
2007-03-14 15:19:00,91.2,91.2,91.161,91.172,238200002.0
2007-03-14 15:20:00,91.183,91.183,91.155,91.179,134299999.0
2007-03-14 15:21:00,91.183,91.183,91.161,91.182,157300001.0
2007-03-14 15:22:00,91.17,91.187,91.144,91.18,303199998.0
2007-03-14 15:23:00,91.184,91.195,91.148,91.175,149200000.0
2007-03-14 15:24:00,91.192,91.231,91.192,91.231,173200000.0
2007-03-14 15:25:00,91.217,91.219,91.194,91.206,137099999.0
2007-03-14 15:26:00,91.181,91.214,91.179,91.21,261200002.0
2007-03-14 15:27:00,91.204,91.238,91.189,91.238,188999999.0
2007-03-14 15:28:00,91.246,91.26,91.215,91.226,184099999.0
2007-03-14 15:29:00,91.221,91.234,91.183,91.217,260299993.0
2007-03-14 15:30:00,91.209,91.243,91.199,91.243,124800001.0
2007-03-14 15:31:00,91.23,91.271,91.2,91.271,205299998.0
2007-03-14 15:32:00,91.295,91.328,91.285,91.328,183500003.0
2007-03-14 15:33:00,91.316,91.404,91.312,91.362,145899998.0
2007-03-14 15:34:00,91.432,91.464,91.432,91.441,185200003.0
2007-03-14 15:35:00,91.432,91.45,91.412,91.412,121500001.0
2007-03-14 15:36:00,91.397,91.409,91.384,91.391,193099999.0
2007-03-14 15:37:00,91.413,91.452,91.396,91.428,172799997.0
2007-03-14 15:38:00,91.453,91.48,91.445,91.458,155600002.0
2007-03-14 15:39:00,91.436,91.458,91.407,91.407,127700001.0
2007-03-14 15:40:00,91.404,91.486,91.404,91.45,172899997.0
2007-03-14 15:41:00,91.475,91.475,91.445,91.464,97100000.0
2007-03-14 15:42:00,91.451,91.478,91.43,91.466,170099997.0
2007-03-14 15:43:00,91.47,91.484,91.447,91.456,229299998.0
2007-03-14 15:44:00,91.485,91.489,91.434,91.434,170299999.0
2007-03-14 15:45:00,91.43,91.453,91.423,91.453,259399997.0
2007-03-14 15:46:00,91.451,91.452,91.427,91.442,307000002.0
2007-03-14 15:47:00,91.433,91.452,91.416,91.426,208400000.0
2007-03-14 15:48:00,91.433,91.439,91.391,91.392,146199999.0
2007-03-14 15:49:00,91.398,91.4,91.348,91.348,231700000.0
2007-03-14 15:50:00,91.33,91.345,91.301,91.301,164100002.0
2007-03-14 15:51:00,91.307,91.308,91.263,91.308,96699998.0
2007-03-14 15:52:00,91.304,91.363,91.3,91.363,247000001.0
2007-03-14 15:53:00,91.369,91.394,91.356,91.385,181499997.0
2007-03-14 15:54:00,91.39,91.395,91.367,91.391,193199998.0
2007-03-14 15:55:00,91.309,91.387,91.309,91.375,343999999.0
2007-03-14 15:56:00,91.379,91.417,91.364,91.4,164299998.0
2007-03-14 15:57:00,91.423,91.427,91.397,91.399,131799999.0
2007-03-14 15:58:00,91.421,91.437,91.365,91.365,162100000.0
2007-03-14 15:59:00,91.407,91.433,91.392,91.427,193300001.0
2007-03-14 16:00:00,91.422,91.441,91.404,91.405,285000002.0
2007-03-14 16:01:00,91.408,91.44,91.371,91.378,233099997.0
2007-03-14 16:02:00,91.364,91.367,91.335,91.36,187300004.0
2007-03-14 16:03:00,91.346,91.346,91.307,91.317,117000000.0
2007-03-14 16:04:00,91.312,91.34,91.298,91.34,122900000.0
2007-03-14 16:05:00,91.298,91.323,91.234,91.239,253600003.0
2007-03-14 16:06:00,91.231,91.251,91.193,91.193,147499999.0
2007-03-14 16:07:00,91.205,91.241,91.205,91.226,212700000.0
2007-03-14 16:08:00,91.223,91.231,91.196,91.203,240899998.0
2007-03-14 16:09:00,91.229,91.242,91.202,91.202,293499995.0
2007-03-14 16:10:00,91.203,91.258,91.203,91.258,228300004.0
2007-03-14 16:11:00,91.218,91.247,91.212,91.22,180600000.0
2007-03-14 16:12:00,91.229,91.249,91.216,91.222,222700000.0
2007-03-14 16:13:00,91.276,91.333,91.276,91.313,102700000.0
2007-03-14 16:14:00,91.329,91.401,91.329,91.373,106700002.0
2007-03-14 16:15:00,91.417,91.444,91.413,91.424,194200002.0
2007-03-14 16:16:00,91.434,91.44,91.407,91.417,133799999.0
2007-03-14 16:17:00,91.417,91.417,91.375,91.385,183100001.0
2007-03-14 16:18:00,91.398,91.408,91.377,91.399,130800000.0
2007-03-14 16:19:00,91.384,91.433,91.384,91.407,276599999.0
2007-03-14 16:20:00,91.414,91.436,91.393,91.399,197600002.0
2007-03-14 16:21:00,91.425,91.437,91.403,91.414,255400005.0
2007-03-14 16:22:00,91.42,91.433,91.398,91.409,197999996.0
2007-03-14 16:23:00,91.428,91.442,91.406,91.435,234500001.0
2007-03-14 16:24:00,91.416,91.44,91.402,91.416,157200001.0
2007-03-14 16:25:00,91.421,91.448,91.417,91.42,209900001.0
2007-03-14 16:26:00,91.436,91.463,91.422,91.445,146199999.0
2007-03-14 16:27:00,91.459,91.459,91.415,91.419,180100002.0
2007-03-14 16:28:00,91.408,91.425,91.397,91.415,213899999.0
2007-03-14 16:29:00,91.396,91.427,91.382,91.427,204499998.0
2007-03-14 16:30:00,91.395,91.414,91.381,91.387,203200002.0
2007-03-14 16:31:00,91.374,91.401,91.372,91.384,185700000.0
2007-03-14 16:32:00,91.381,91.422,91.359,91.395,169999998.0
2007-03-14 16:33:00,91.417,91.439,91.406,91.417,177100002.0
2007-03-14 16:34:00,91.427,91.47,91.407,91.47,144899998.0
2007-03-14 16:35:00,91.466,91.523,91.465,91.523,149199998.0
2007-03-14 16:36:00,91.55,91.612,91.547,91.607,196299997.0
2007-03-14 16:37:00,91.634,91.667,91.626,91.661,193399999.0
2007-03-14 16:38:00,91.658,91.687,91.646,91.687,222399998.0
2007-03-14 16:39:00,91.686,91.71,91.668,91.687,155200000.0
2007-03-14 16:40:00,91.688,91.702,91.666,91.672,239099997.0
2007-03-14 16:41:00,91.669,91.688,91.652,91.67,179299998.0
2007-03-14 16:42:00,91.678,91.716,91.671,91.691,168499998.0
2007-03-14 16:43:00,91.695,91.718,91.69,91.718,158100001.0
2007-03-14 16:44:00,91.722,91.723,91.673,91.677,188700002.0
2007-03-14 16:45:00,91.675,91.675,91.644,91.647,247000003.0
2007-03-14 16:46:00,91.628,91.645,91.62,91.623,155200000.0
2007-03-14 16:47:00,91.618,91.618,91.58,91.586,214800000.0
2007-03-14 16:48:00,91.583,91.591,91.554,91.569,271999998.0
2007-03-14 16:49:00,91.567,91.588,91.566,91.57,190000001.0
2007-03-14 16:50:00,91.602,91.614,91.575,91.585,124099998.0
2007-03-14 16:51:00,91.587,91.63,91.587,91.613,226399997.0
2007-03-14 16:52:00,91.639,91.65,91.621,91.625,215299998.0
2007-03-14 16:53:00,91.607,91.631,91.596,91.608,104399999.0
2007-03-14 16:54:00,91.602,91.632,91.601,91.616,149099997.0
2007-03-14 16:55:00,91.59,91.62,91.59,91.614,112500000.0
2007-03-14 16:56:00,91.603,91.62,91.593,91.599,123899999.0
2007-03-14 16:57:00,91.596,91.605,91.562,91.588,241800002.0
2007-03-14 16:58:00,91.612,91.647,91.589,91.627,195200000.0
2007-03-14 16:59:00,91.66,91.661,91.636,91.657,203400002.0
2007-03-14 17:00:00,91.628,91.662,91.622,91.637,156899998.0
2007-03-14 17:01:00,91.655,91.688,91.642,91.642,227900002.0
2007-03-14 17:02:00,91.646,91.646,91.611,91.611,137199999.0
2007-03-14 17:03:00,91.626,91.639,91.603,91.633,180999998.0
2007-03-14 17:04:00,91.627,91.642,91.614,91.642,177799999.0
2007-03-14 17:05:00,91.603,91.625,91.576,91.586,95499997.0
2007-03-14 17:06:00,91.567,91.585,91.553,91.569,260900000.0
2007-03-14 17:07:00,91.592,91.622,91.592,91.613,54300000.0
2007-03-14 17:08:00,91.642,91.642,91.611,91.615,141699998.0
2007-03-14 17:09:00,91.615,91.635,91.594,91.618,66600000.0
2007-03-14 17:10:00,91.596,91.626,91.596,91.601,173400001.0
2007-03-14 17:11:00,91.581,91.581,91.552,91.567,141200002.0
2007-03-14 17:12:00,91.575,91.586,91.557,91.582,122000000.0
2007-03-14 17:13:00,91.582,91.604,91.582,91.593,200099999.0
2007-03-14 17:14:00,91.599,91.618,91.588,91.607,190700002.0
2007-03-14 17:15:00,91.62,91.635,91.612,91.612,232900000.0
2007-03-14 17:16:00,91.607,91.631,91.607,91.63,179500001.0
2007-03-14 17:17:00,91.642,91.648,91.618,91.618,52100000.0
2007-03-14 17:18:00,91.64,91.648,91.61,91.618,117400000.0
2007-03-14 17:19:00,91.637,91.667,91.637,91.663,209400000.0
2007-03-14 17:20:00,91.654,91.673,91.628,91.65,169400000.0
2007-03-14 17:21:00,91.643,91.655,91.611,91.623,293899999.0
2007-03-14 17:22:00,91.627,91.627,91.603,91.605,181200001.0
2007-03-14 17:23:00,91.608,91.626,91.588,91.611,156500000.0
2007-03-14 17:24:00,91.607,91.627,91.596,91.617,111000000.0
2007-03-14 17:25:00,91.595,91.603,91.572,91.588,227899997.0
2007-03-14 17:26:00,91.583,91.605,91.583,91.585,262099998.0
2007-03-14 17:27:00,91.605,91.615,91.587,91.592,225700000.0
2007-03-14 17:28:00,91.571,91.59,91.563,91.579,120999999.0
2007-03-14 17:29:00,91.581,91.592,91.557,91.583,249499998.0
2007-03-14 17:30:00,91.568,91.568,91.541,91.544,157300001.0
2007-03-14 17:31:00,91.558,91.562,91.529,91.535,142100000.0
2007-03-14 17:32:00,91.544,91.563,91.532,91.537,165500000.0
2007-03-14 17:33:00,91.532,91.532,91.482,91.524,273900000.0
2007-03-14 17:34:00,91.538,91.539,91.491,91.501,208500000.0
2007-03-14 17:35:00,91.498,91.509,91.473,91.488,98700000.0
2007-03-14 17:36:00,91.496,91.496,91.457,91.465,106800000.0
2007-03-14 17:37:00,91.466,91.513,91.461,91.498,204599999.0
2007-03-14 17:38:00,91.489,91.506,91.472,91.489,239799996.0
2007-03-14 17:39:00,91.476,91.493,91.443,91.493,131099997.0
2007-03-14 17:40:00,91.498,91.514,91.484,91.497,209100002.0
2007-03-14 17:41:00,91.492,91.51,91.476,91.51,190799999.0
2007-03-14 17:42:00,91.488,91.527,91.488,91.527,149099999.0
2007-03-14 17:43:00,91.52,91.534,91.507,91.507,156400001.0
2007-03-14 17:44:00,91.517,91.535,91.479,91.535,158600000.0
2007-03-14 17:45:00,91.531,91.534,91.51,91.531,217799998.0
2007-03-14 17:46:00,91.522,91.53,91.476,91.508,143399998.0
2007-03-14 17:47:00,91.487,91.531,91.487,91.505,238800003.0
2007-03-14 17:48:00,91.478,91.503,91.455,91.455,194699998.0
2007-03-14 17:49:00,91.468,91.481,91.45,91.481,123500000.0
2007-03-14 17:50:00,91.467,91.483,91.447,91.45,280100001.0
2007-03-14 17:51:00,91.435,91.455,91.42,91.422,175500000.0
2007-03-14 17:52:00,91.425,91.461,91.421,91.453,183599999.0
2007-03-14 17:53:00,91.448,91.464,91.423,91.433,236800000.0
2007-03-14 17:54:00,91.45,91.45,91.403,91.403,206599997.0
2007-03-14 17:55:00,91.398,91.425,91.398,91.41,110700001.0
2007-03-14 17:56:00,91.424,91.424,91.376,91.403,155000000.0
2007-03-14 17:57:00,91.412,91.457,91.412,91.449,207099999.0
2007-03-14 17:58:00,91.45,91.475,91.446,91.446,206899999.0
2007-03-14 17:59:00,91.452,91.481,91.391,91.391,317799997.0
2007-03-14 18:00:00,91.364,91.431,91.364,91.411,162100000.0
2007-03-14 18:01:00,91.428,91.428,91.388,91.39,571599996.0
2007-03-14 18:02:00,91.371,91.38,91.324,91.324,1336399994.0
2007-03-14 18:03:00,91.309,91.345,91.307,91.325,1271499991.0
2007-03-14 18:04:00,91.303,91.319,91.286,91.298,734699995.0
2007-03-14 18:05:00,91.291,91.312,91.28,91.284,1037299990.0
2007-03-14 18:06:00,91.278,91.332,91.278,91.307,770099992.0
2007-03-14 18:07:00,91.31,91.363,91.31,91.34,1135599993.0
2007-03-14 18:08:00,91.337,91.364,91.327,91.334,1245899999.0
2007-03-14 18:09:00,91.325,91.359,91.31,91.314,922799999.0
2007-03-14 18:10:00,91.328,91.343,91.319,91.322,840599997.0
2007-03-14 18:11:00,91.327,91.336,91.284,91.298,681799990.0
2007-03-14 18:12:00,91.297,91.297,91.253,91.253,636300002.0
2007-03-14 18:13:00,91.228,91.259,91.19,91.19,945399994.0
2007-03-14 18:14:00,91.183,91.211,91.176,91.177,1011099997.0
2007-03-14 18:15:00,91.149,91.175,91.113,91.115,1206600004.0
2007-03-14 18:16:00,91.091,91.109,91.073,91.088,1289099992.0
2007-03-14 18:17:00,91.117,91.163,91.117,91.134,448399999.0
2007-03-14 18:18:00,91.153,91.193,91.148,91.179,809900002.0
2007-03-14 18:19:00,91.183,91.209,91.162,91.162,1038800000.0
2007-03-14 18:20:00,91.156,91.175,91.137,91.144,833100000.0
2007-03-14 18:21:00,91.143,91.16,91.096,91.11,828499997.0
2007-03-14 18:22:00,91.083,91.107,91.022,91.032,1047399995.0
2007-03-14 18:23:00,91.026,91.041,91.005,91.017,1174799996.0
2007-03-14 18:24:00,91.014,91.049,91.009,91.049,941299991.0
2007-03-14 18:25:00,91.037,91.066,91.022,91.039,1220099999.0
2007-03-14 18:26:00,91.046,91.066,91.038,91.049,918800000.0
2007-03-14 18:27:00,91.036,91.065,91.018,91.023,908299990.0
2007-03-14 18:28:00,91.045,91.065,91.023,91.04,611500000.0
2007-03-14 18:29:00,91.062,91.074,91.045,91.061,672399996.0
2007-03-14 18:30:00,91.062,91.086,91.047,91.063,481300001.0
2007-03-14 18:31:00,91.071,91.084,91.056,91.067,730399990.0
2007-03-14 18:32:00,91.075,91.098,91.061,91.08,908599997.0
2007-03-14 18:33:00,91.104,91.136,91.1,91.136,1182900002.0
2007-03-14 18:34:00,91.148,91.169,91.134,91.149,911699999.0
2007-03-14 18:35:00,91.158,91.18,91.148,91.162,771199999.0
2007-03-14 18:36:00,91.171,91.186,91.15,91.16,842599996.0
2007-03-14 18:37:00,91.17,91.201,91.163,91.184,546800004.0
2007-03-14 18:38:00,91.222,91.239,91.2,91.228,416799999.0
2007-03-14 18:39:00,91.212,91.238,91.212,91.236,297500000.0
2007-03-14 18:40:00,91.231,91.238,91.215,91.217,469099997.0
2007-03-14 18:41:00,91.229,91.249,91.216,91.228,432500001.0
2007-03-14 18:42:00,91.227,91.252,91.219,91.219,572699997.0
2007-03-14 18:43:00,91.225,91.242,91.211,91.213,812099986.0
2007-03-14 18:44:00,91.198,91.211,91.175,91.175,552899998.0
2007-03-14 18:45:00,91.17,91.197,91.17,91.176,600400004.0
2007-03-14 18:46:00,91.201,91.201,91.167,91.171,501100000.0
2007-03-14 18:47:00,91.145,91.19,91.14,91.175,286500000.0
2007-03-14 18:48:00,91.188,91.191,91.163,91.163,344400000.0
2007-03-14 18:49:00,91.163,91.19,91.154,91.178,427799999.0
2007-03-14 18:50:00,91.166,91.166,91.133,91.137,713599989.0
2007-03-14 18:51:00,91.119,91.138,91.094,91.094,283100001.0
2007-03-14 18:52:00,91.082,91.095,91.043,91.049,626399991.0
2007-03-14 18:53:00,91.076,91.113,91.067,91.085,477999998.0
2007-03-14 18:54:00,91.104,91.13,91.097,91.116,558100000.0
2007-03-14 18:55:00,91.107,91.138,91.103,91.105,640200001.0
2007-03-14 18:56:00,91.092,91.106,91.063,91.085,275999998.0
2007-03-14 18:57:00,91.067,91.091,91.054,91.056,250499996.0
2007-03-14 18:58:00,91.063,91.141,91.063,91.119,703999996.0
2007-03-14 18:59:00,91.133,91.149,91.112,91.112,417900000.0
2007-03-14 19:00:00,91.1,91.13,91.097,91.107,494800003.0
2007-03-14 19:01:00,91.125,91.168,91.115,91.143,352299998.0
2007-03-14 19:02:00,91.147,91.167,91.123,91.142,232100000.0
2007-03-14 19:03:00,91.15,91.164,91.133,91.143,449499992.0
2007-03-14 19:04:00,91.161,91.195,91.158,91.178,389100003.0
2007-03-14 19:05:00,91.199,91.225,91.199,91.205,439100000.0
2007-03-14 19:06:00,91.203,91.216,91.196,91.196,320099993.0
2007-03-14 19:07:00,91.2,91.2,91.169,91.181,670599996.0
2007-03-14 19:08:00,91.221,91.221,91.185,91.185,520700008.0
2007-03-14 19:09:00,91.22,91.252,91.203,91.23,302899998.0
2007-03-14 19:10:00,91.26,91.294,91.26,91.287,371699996.0
2007-03-14 19:11:00,91.313,91.379,91.313,91.356,164099996.0
2007-03-14 19:12:00,91.366,91.399,91.366,91.37,235499998.0
2007-03-14 19:13:00,91.355,91.393,91.351,91.372,372599999.0
2007-03-14 19:14:00,91.357,91.391,91.341,91.347,306699997.0
2007-03-14 19:15:00,91.317,91.337,91.293,91.32,534499998.0
2007-03-14 19:16:00,91.283,91.334,91.283,91.326,254100001.0
2007-03-14 19:17:00,91.299,91.317,91.291,91.306,281099999.0
2007-03-14 19:18:00,91.283,91.315,91.276,91.288,324899997.0
2007-03-14 19:19:00,91.308,91.312,91.287,91.298,320600002.0
2007-03-14 19:20:00,91.317,91.324,91.295,91.312,338700000.0
2007-03-14 19:21:00,91.305,91.333,91.288,91.333,276100003.0
2007-03-14 19:22:00,91.341,91.351,91.29,91.334,134099999.0
2007-03-14 19:23:00,91.363,91.379,91.353,91.357,999699999.0
2007-03-14 19:24:00,91.336,91.381,91.317,91.381,399900004.0
2007-03-14 19:25:00,91.419,91.484,91.413,91.475,620299994.0
2007-03-14 19:26:00,91.482,91.517,91.482,91.499,855000001.0
2007-03-14 19:27:00,91.529,91.56,91.52,91.52,632999994.0
2007-03-14 19:28:00,91.491,91.512,91.473,91.483,374399997.0
2007-03-14 19:29:00,91.458,91.482,91.431,91.441,299599998.0
2007-03-14 19:30:00,91.42,91.435,91.39,91.406,528500000.0
2007-03-14 19:31:00,91.419,91.446,91.419,91.438,379599997.0
2007-03-14 19:32:00,91.44,91.45,91.426,91.433,538799990.0
2007-03-14 19:33:00,91.454,91.454,91.432,91.449,403599999.0
2007-03-14 19:34:00,91.41,91.431,91.388,91.388,579899999.0
2007-03-14 19:35:00,91.397,91.425,91.394,91.398,604699997.0
2007-03-14 19:36:00,91.387,91.404,91.376,91.376,275899999.0
2007-03-14 19:37:00,91.379,91.397,91.347,91.382,160799999.0
2007-03-14 19:38:00,91.394,91.415,91.385,91.393,640000005.0
2007-03-14 19:39:00,91.408,91.411,91.381,91.41,659999995.0
2007-03-14 19:40:00,91.377,91.413,91.373,91.387,459800001.0
2007-03-14 19:41:00,91.408,91.442,91.4,91.427,544599999.0
2007-03-14 19:42:00,91.454,91.498,91.454,91.498,424200000.0
2007-03-14 19:43:00,91.505,91.517,91.477,91.517,335500003.0
2007-03-14 19:44:00,91.505,91.556,91.503,91.534,277100000.0
2007-03-14 19:45:00,91.569,91.578,91.532,91.532,534500001.0
2007-03-14 19:46:00,91.523,91.535,91.504,91.506,412899996.0
2007-03-14 19:47:00,91.504,91.504,91.474,91.475,168299998.0
2007-03-14 19:48:00,91.478,91.512,91.446,91.496,583300004.0
2007-03-14 19:49:00,91.506,91.521,91.476,91.48,364500000.0
2007-03-14 19:50:00,91.494,91.494,91.459,91.475,249700000.0
2007-03-14 19:51:00,91.468,91.493,91.468,91.474,288800001.0
2007-03-14 19:52:00,91.482,91.508,91.469,91.483,252999998.0
2007-03-14 19:53:00,91.489,91.508,91.485,91.503,365199998.0
2007-03-14 19:54:00,91.487,91.505,91.469,91.469,570799994.0
2007-03-14 19:55:00,91.476,91.496,91.449,91.465,197199998.0
2007-03-14 19:56:00,91.465,91.465,91.424,91.425,235599999.0
2007-03-14 19:57:00,91.424,91.439,91.412,91.419,351499998.0
2007-03-14 19:58:00,91.433,91.446,91.419,91.423,440000002.0
2007-03-14 19:59:00,91.437,91.458,91.429,91.438,542800003.0
2007-03-14 20:00:00,91.445,91.495,91.439,91.495,257600000.0
2007-03-14 20:01:00,91.485,91.522,91.484,91.484,352099998.0
2007-03-14 20:02:00,91.479,91.494,91.463,91.483,528399998.0
2007-03-14 20:03:00,91.468,91.472,91.441,91.449,203300000.0
2007-03-14 20:04:00,91.446,91.462,91.409,91.449,257700001.0
2007-03-14 20:05:00,91.433,91.489,91.423,91.489,301900004.0
2007-03-14 20:06:00,91.476,91.501,91.444,91.461,674800006.0
2007-03-14 20:07:00,91.461,91.485,91.452,91.471,461900000.0
2007-03-14 20:08:00,91.472,91.49,91.456,91.473,318299999.0
2007-03-14 20:09:00,91.452,91.452,91.401,91.412,382899998.0
2007-03-14 20:10:00,91.415,91.445,91.388,91.431,573900001.0
2007-03-14 20:11:00,91.449,91.466,91.44,91.466,449699993.0
2007-03-14 20:12:00,91.461,91.483,91.452,91.471,785299998.0
2007-03-14 20:13:00,91.468,91.481,91.434,91.459,325999999.0
2007-03-14 20:14:00,91.443,91.455,91.418,91.421,379100001.0
2007-03-14 20:15:00,91.394,91.417,91.371,91.397,334500000.0
2007-03-14 20:16:00,91.397,91.425,91.379,91.388,384299999.0
2007-03-14 20:17:00,91.427,91.455,91.418,91.455,175800000.0
2007-03-14 20:18:00,91.429,91.447,91.426,91.441,154899999.0
2007-03-14 20:19:00,91.44,91.478,91.424,91.455,214200000.0
2007-03-14 20:20:00,91.469,91.542,91.469,91.542,485699993.0
2007-03-14 20:21:00,91.576,91.585,91.556,91.571,387000001.0
2007-03-14 20:22:00,91.566,91.582,91.542,91.56,587899999.0
2007-03-14 20:23:00,91.581,91.64,91.577,91.64,334499999.0
2007-03-14 20:24:00,91.653,91.658,91.602,91.617,294999995.0
2007-03-14 20:25:00,91.62,91.716,91.62,91.705,412499999.0
2007-03-14 20:26:00,91.695,91.715,91.657,91.672,380699999.0
2007-03-14 20:27:00,91.66,91.683,91.644,91.683,308800000.0
2007-03-14 20:28:00,91.672,91.691,91.667,91.669,652999994.0
2007-03-14 20:29:00,91.66,91.683,91.631,91.642,955999996.0
2007-03-14 20:30:00,91.617,91.662,91.614,91.662,949200000.0
2007-03-14 20:31:00,91.662,91.725,91.653,91.704,653899995.0
2007-03-14 20:32:00,91.713,91.732,91.686,91.725,686099998.0
2007-03-14 20:33:00,91.731,91.749,91.719,91.743,591799997.0
2007-03-14 20:34:00,91.723,91.741,91.71,91.731,361799998.0
2007-03-14 20:35:00,91.721,91.727,91.697,91.704,300899996.0
2007-03-14 20:36:00,91.721,91.744,91.711,91.72,340999999.0
2007-03-14 20:37:00,91.705,91.735,91.703,91.713,329799999.0
2007-03-14 20:38:00,91.712,91.766,91.687,91.766,489500005.0
2007-03-14 20:39:00,91.78,91.822,91.78,91.822,341399998.0
2007-03-14 20:40:00,91.792,91.815,91.761,91.778,654400003.0
2007-03-14 20:41:00,91.783,91.811,91.77,91.77,649299999.0
2007-03-14 20:42:00,91.769,91.816,91.765,91.816,551899995.0
2007-03-14 20:43:00,91.791,91.818,91.789,91.794,477299998.0
2007-03-14 20:44:00,91.796,91.812,91.769,91.769,485300000.0
2007-03-14 20:45:00,91.775,91.811,91.764,91.764,387599998.0
2007-03-14 20:46:00,91.741,91.757,91.716,91.716,427500003.0
2007-03-14 20:47:00,91.74,91.789,91.74,91.76,625600006.0
2007-03-14 20:48:00,91.756,91.783,91.75,91.78,444800002.0
2007-03-14 20:49:00,91.777,91.778,91.724,91.762,313300002.0
2007-03-14 20:50:00,91.715,91.758,91.715,91.727,590099993.0
2007-03-14 20:51:00,91.723,91.743,91.704,91.704,379100001.0
2007-03-14 20:52:00,91.677,91.713,91.659,91.693,201999998.0
2007-03-14 20:53:00,91.709,91.728,91.693,91.693,697300001.0
2007-03-14 20:54:00,91.657,91.695,91.639,91.639,271900000.0
2007-03-14 20:55:00,91.667,91.685,91.655,91.673,702200000.0
2007-03-14 20:56:00,91.656,91.684,91.652,91.665,416200004.0
2007-03-14 20:57:00,91.666,91.676,91.628,91.628,424399998.0
2007-03-14 20:58:00,91.615,91.615,91.573,91.583,775099996.0
2007-03-14 20:59:00,91.562,91.578,91.536,91.54,705500000.0
2007-03-14 21:00:00,91.543,91.573,91.541,91.554,741499996.0
2007-03-14 21:01:00,91.556,91.599,91.555,91.597,511000000.0
2007-03-14 21:02:00,91.609,91.646,91.601,91.637,359800001.0
2007-03-14 21:03:00,91.623,91.646,91.61,91.643,288799994.0
2007-03-14 21:04:00,91.623,91.645,91.617,91.617,232299999.0
2007-03-14 21:05:00,91.621,91.69,91.621,91.666,458899999.0
2007-03-14 21:06:00,91.692,91.722,91.681,91.696,506599999.0
2007-03-14 21:07:00,91.691,91.766,91.688,91.766,332400002.0
2007-03-14 21:08:00,91.752,91.821,91.744,91.798,394700002.0
2007-03-14 21:09:00,91.83,91.872,91.82,91.872,222799996.0
2007-03-14 21:10:00,91.86,91.884,91.849,91.882,437999998.0
2007-03-14 21:11:00,91.857,91.878,91.838,91.838,445200000.0
2007-03-14 21:12:00,91.838,91.855,91.826,91.836,248000003.0
2007-03-14 21:13:00,91.831,91.861,91.733,91.824,396599997.0
2007-03-14 21:14:00,91.811,91.851,91.8,91.851,356800002.0
2007-03-14 21:15:00,91.857,91.857,91.796,91.819,467400006.0
2007-03-14 21:16:00,91.815,91.863,91.792,91.792,448499996.0
2007-03-14 21:17:00,91.802,91.842,91.793,91.814,622299999.0
2007-03-14 21:18:00,91.83,91.899,91.827,91.883,387799999.0
2007-03-14 21:19:00,91.907,91.91,91.874,91.891,504300000.0
2007-03-14 21:20:00,91.871,91.896,91.863,91.875,742499997.0
2007-03-14 21:21:00,91.861,91.921,91.86,91.921,531199997.0
2007-03-14 21:22:00,91.92,91.934,91.907,91.914,542599998.0
2007-03-14 21:23:00,91.918,91.961,91.918,91.944,394299999.0
2007-03-14 21:24:00,91.981,92.006,91.972,91.978,476699999.0
2007-03-14 21:25:00,91.951,91.993,91.946,91.956,653899997.0
2007-03-14 21:26:00,91.947,91.947,91.898,91.902,369900005.0
2007-03-14 21:27:00,91.963,91.969,91.932,91.962,299700000.0
2007-03-14 21:28:00,91.943,91.974,91.943,91.951,288899998.0
2007-03-14 21:29:00,91.957,92.004,91.955,92.004,427900000.0
2007-03-14 21:30:00,91.965,91.994,91.939,91.966,244700000.0
2007-03-14 21:31:00,91.993,92.006,91.971,91.986,289899999.0
2007-03-14 21:32:00,91.978,91.983,91.952,91.952,263700003.0
2007-03-14 21:33:00,91.96,91.96,91.93,91.931,248499998.0
2007-03-14 21:34:00,91.926,91.929,91.892,91.892,194500000.0
2007-03-14 21:35:00,91.868,91.892,91.848,91.848,299599995.0
2007-03-14 21:36:00,91.821,91.861,91.812,91.829,302599998.0
2007-03-14 21:37:00,91.824,91.843,91.781,91.832,283899999.0
2007-03-14 21:38:00,91.808,91.833,91.79,91.819,259399997.0
2007-03-14 21:39:00,91.778,91.806,91.762,91.785,246800000.0
2007-03-14 21:40:00,91.779,91.809,91.759,91.807,404799997.0
2007-03-14 21:41:00,91.784,91.802,91.779,91.802,238700000.0
2007-03-14 21:42:00,91.788,91.788,91.77,91.775,179599999.0
2007-03-14 21:43:00,91.746,91.781,91.732,91.767,199000002.0
2007-03-14 21:44:00,91.735,91.76,91.723,91.743,479500005.0
2007-03-14 21:45:00,91.751,91.774,91.738,91.754,242900001.0
2007-03-14 21:46:00,91.747,91.769,91.747,91.751,134899998.0
2007-03-14 21:47:00,91.755,91.783,91.75,91.783,414700000.0
2007-03-14 21:48:00,91.769,91.797,91.753,91.777,410200001.0
2007-03-14 21:49:00,91.788,91.834,91.788,91.811,212400000.0
2007-03-14 21:50:00,91.843,91.887,91.843,91.862,157400000.0
2007-03-14 21:51:00,91.836,91.868,91.83,91.868,308699999.0
2007-03-14 21:52:00,91.839,91.868,91.839,91.849,236200003.0
2007-03-14 21:53:00,91.874,91.919,91.874,91.88,355799997.0
2007-03-14 21:54:00,91.881,91.894,91.864,91.871,216999997.0
2007-03-14 21:55:00,91.895,91.911,91.88,91.89,353700002.0
2007-03-14 21:56:00,91.936,91.959,91.917,91.934,370699995.0
2007-03-14 21:57:00,91.927,91.935,91.898,91.935,137600000.0
2007-03-14 21:58:00,91.952,91.952,91.897,91.907,225800000.0
2007-03-14 21:59:00,91.923,91.943,91.921,91.927,285199998.0
2007-03-14 22:00:00,91.93,91.955,91.917,91.923,436600002.0
2007-03-14 22:01:00,91.91,91.936,91.902,91.915,500699996.0
2007-03-14 22:02:00,91.899,91.925,91.863,91.901,354299998.0
2007-03-14 22:03:00,91.909,91.93,91.902,91.906,339600003.0
2007-03-14 22:04:00,91.901,91.931,91.878,91.906,472700002.0
2007-03-14 22:05:00,91.908,91.932,91.896,91.926,159199998.0
2007-03-14 22:06:00,91.896,91.929,91.883,91.925,247900002.0
2007-03-14 22:07:00,91.923,91.942,91.876,91.905,213600001.0
2007-03-14 22:08:00,91.933,91.933,91.912,91.914,133900001.0
2007-03-14 22:09:00,91.952,91.952,91.894,91.894,176199998.0
2007-03-14 22:10:00,91.911,91.911,91.872,91.892,245999996.0
2007-03-14 22:11:00,91.884,91.921,91.847,91.89,309599998.0
2007-03-14 22:12:00,91.925,91.925,91.858,91.858,248000000.0
2007-03-14 22:13:00,91.923,91.924,91.896,91.922,274200000.0
2007-03-14 22:14:00,91.897,91.923,91.894,91.923,245400001.0
2007-03-14 22:15:00,91.899,91.924,91.881,91.924,191399999.0
2007-03-14 22:16:00,91.903,91.914,91.871,91.876,429099997.0
2007-03-14 22:17:00,91.91,91.939,91.902,91.939,238799998.0
2007-03-14 22:18:00,91.906,91.95,91.892,91.923,482199996.0
2007-03-14 22:19:00,91.941,91.972,91.925,91.948,301599997.0
2007-03-14 22:20:00,91.953,91.986,91.942,91.964,277399998.0
2007-03-14 22:21:00,91.962,92.01,91.953,91.989,289400000.0
2007-03-14 22:22:00,92.004,92.011,91.955,92.011,210100002.0
2007-03-14 22:23:00,91.983,92.01,91.94,91.94,378400001.0
2007-03-14 22:24:00,91.949,91.982,91.948,91.959,165900002.0
2007-03-14 22:25:00,91.951,91.991,91.926,91.926,329900000.0
2007-03-14 22:26:00,91.948,91.974,91.927,91.935,128599999.0
2007-03-14 22:27:00,91.953,91.987,91.942,91.964,364600002.0
2007-03-14 22:28:00,91.97,91.988,91.96,91.977,205899999.0
2007-03-14 22:29:00,91.94,91.986,91.925,91.986,280600002.0
2007-03-14 22:30:00,91.96,91.982,91.945,91.982,227699997.0
2007-03-14 22:31:00,91.986,92.014,91.977,91.986,390899997.0
2007-03-14 22:32:00,91.994,91.994,91.954,91.954,207599999.0
2007-03-14 22:33:00,91.98,92.0,91.956,91.963,369100003.0
2007-03-14 22:34:00,91.975,92.013,91.975,91.994,322099999.0
2007-03-14 22:35:00,91.996,92.0,91.942,91.951,213000000.0
2007-03-14 22:36:00,91.974,92.006,91.959,91.986,153700000.0
2007-03-14 22:37:00,91.997,92.024,91.987,92.0,235100003.0
2007-03-14 22:38:00,92.028,92.029,91.976,91.982,257499994.0
2007-03-14 22:39:00,92.008,92.026,91.982,92.003,247399999.0
2007-03-14 22:40:00,92.0,92.031,91.977,92.031,200600000.0
2007-03-14 22:41:00,91.996,92.013,91.959,91.994,155699999.0
2007-03-14 22:42:00,92.007,92.027,91.988,92.008,261699996.0
2007-03-14 22:43:00,92.025,92.027,91.972,91.987,221400002.0
2007-03-14 22:44:00,91.996,92.023,91.976,92.011,398899998.0
2007-03-14 22:45:00,92.042,92.042,92.008,92.037,442999997.0
2007-03-14 22:46:00,92.009,92.036,92.001,92.031,213500001.0
2007-03-14 22:47:00,92.009,92.029,91.995,92.029,289200001.0
2007-03-14 22:48:00,92.022,92.039,91.976,91.99,310299996.0
2007-03-14 22:49:00,92.007,92.047,92.007,92.045,151099999.0
2007-03-14 22:50:00,92.045,92.052,92.017,92.035,132000000.0
2007-03-14 22:51:00,92.009,92.036,91.977,92.014,155400002.0
2007-03-14 22:52:00,92.028,92.062,92.025,92.062,176100002.0
2007-03-14 22:53:00,92.035,92.063,92.025,92.04,434999994.0
2007-03-14 22:54:00,92.032,92.064,92.01,92.064,259300003.0
2007-03-14 22:55:00,92.028,92.075,92.02,92.075,196700001.0
2007-03-14 22:56:00,92.076,92.113,92.076,92.105,221200000.0
2007-03-14 22:57:00,92.08,92.101,92.061,92.083,227999998.0
2007-03-14 22:58:00,92.08,92.098,92.041,92.067,101399998.0
2007-03-14 22:59:00,92.05,92.087,91.993,92.062,278000002.0
2007-03-14 23:00:00,92.067,92.082,92.036,92.046,252099999.0
2007-03-14 23:01:00,92.053,92.072,92.005,92.047,276799998.0
2007-03-14 23:02:00,92.022,92.073,92.022,92.073,178800000.0
2007-03-14 23:03:00,92.046,92.071,92.046,92.071,194100001.0
2007-03-14 23:04:00,92.062,92.082,92.023,92.033,276500003.0
2007-03-14 23:05:00,92.046,92.067,92.024,92.024,116299999.0
2007-03-14 23:06:00,92.028,92.054,92.014,92.037,234899996.0
2007-03-14 23:07:00,92.027,92.046,92.015,92.024,168499997.0
2007-03-14 23:08:00,92.004,92.024,91.987,92.002,335599993.0
2007-03-14 23:09:00,92.01,92.027,91.989,92.026,233000000.0
2007-03-14 23:10:00,92.027,92.039,91.987,92.017,295500002.0
2007-03-14 23:11:00,92.026,92.033,91.994,92.019,187100001.0
2007-03-14 23:12:00,92.023,92.042,92.016,92.028,204499999.0
2007-03-14 23:13:00,92.044,92.044,92.013,92.022,241000001.0
2007-03-14 23:14:00,92.021,92.032,91.998,92.013,162000000.0
2007-03-14 23:15:00,92.022,92.029,91.981,92.003,121200001.0
2007-03-14 23:16:00,92.02,92.047,92.016,92.018,173800000.0
2007-03-14 23:17:00,92.022,92.022,91.981,91.985,173999999.0
2007-03-14 23:18:00,92.003,92.027,91.999,92.016,182900001.0
2007-03-14 23:19:00,92.045,92.08,92.033,92.07,187000002.0
2007-03-14 23:20:00,92.075,92.085,92.047,92.061,289899997.0
2007-03-14 23:21:00,92.062,92.062,92.022,92.03,182999999.0
2007-03-14 23:22:00,92.021,92.06,92.017,92.06,152099998.0
2007-03-14 23:23:00,92.026,92.04,91.981,91.981,104800000.0
2007-03-14 23:24:00,92.013,92.029,91.986,92.009,136500001.0
2007-03-14 23:25:00,92.046,92.074,92.033,92.057,184900000.0
2007-03-14 23:26:00,92.068,92.093,92.046,92.046,180699995.0
2007-03-14 23:27:00,92.077,92.083,92.05,92.05,186700002.0
2007-03-14 23:28:00,92.048,92.055,92.021,92.041,290100000.0
2007-03-14 23:29:00,92.043,92.061,92.02,92.058,184099995.0
2007-03-14 23:30:00,92.044,92.073,92.029,92.073,211699998.0
2007-03-14 23:31:00,92.062,92.095,92.049,92.066,221599997.0
2007-03-14 23:32:00,92.063,92.086,92.056,92.075,150999998.0
2007-03-14 23:33:00,92.06,92.077,92.033,92.059,273700002.0
2007-03-14 23:34:00,92.071,92.081,92.049,92.051,297000000.0
2007-03-14 23:35:00,92.076,92.076,92.013,92.022,262799999.0
2007-03-14 23:36:00,92.021,92.065,92.009,92.026,251700000.0
2007-03-14 23:37:00,92.066,92.078,92.051,92.074,185199996.0
2007-03-14 23:38:00,92.023,92.056,92.01,92.036,247999997.0
2007-03-14 23:39:00,92.043,92.059,91.995,92.032,153800000.0
2007-03-14 23:40:00,92.017,92.051,92.012,92.051,129400000.0
2007-03-14 23:41:00,92.046,92.059,92.017,92.05,269299996.0
2007-03-14 23:42:00,92.02,92.069,92.02,92.046,260499999.0
2007-03-14 23:43:00,92.041,92.074,92.041,92.051,125000002.0
2007-03-14 23:44:00,92.061,92.061,91.99,92.013,122600000.0
2007-03-14 23:45:00,92.022,92.062,92.011,92.038,278399995.0
2007-03-14 23:46:00,92.016,92.063,92.016,92.057,184900000.0
2007-03-14 23:47:00,92.043,92.067,92.01,92.027,99700002.0
2007-03-14 23:48:00,92.077,92.084,92.049,92.049,229800000.0
2007-03-14 23:49:00,92.047,92.068,92.022,92.068,129500000.0
2007-03-14 23:50:00,92.065,92.099,92.065,92.073,177299999.0
2007-03-14 23:51:00,92.084,92.089,92.026,92.076,247200000.0
2007-03-14 23:52:00,92.061,92.061,92.015,92.04,200299998.0
2007-03-14 23:53:00,92.036,92.06,92.003,92.042,78900000.0
2007-03-14 23:54:00,92.045,92.045,92.009,92.042,108500000.0
2007-03-14 23:55:00,92.04,92.054,92.029,92.03,128200001.0
2007-03-14 23:56:00,92.021,92.036,92.015,92.026,53800000.0
2007-03-14 23:57:00,92.02,92.027,91.989,91.989,163899998.0
2007-03-14 23:58:00,92.018,92.029,91.997,92.029,211400002.0
2007-03-14 23:59:00,92.014,92.026,91.987,92.003,216499998.0
2007-03-15 00:00:00,91.999,92.028,91.982,92.006,177900002.0
2007-03-15 00:01:00,91.998,92.016,91.972,91.981,215800001.0
2007-03-15 00:02:00,92.031,92.031,91.984,92.017,169599998.0
2007-03-15 00:03:00,92.03,92.036,92.009,92.021,187099999.0
2007-03-15 00:04:00,92.015,92.022,91.989,92.006,185700000.0
2007-03-15 00:05:00,92.022,92.029,92.0,92.003,160800002.0
2007-03-15 00:06:00,92.032,92.038,91.997,92.02,245199996.0
2007-03-15 00:07:00,92.041,92.061,92.021,92.05,254299999.0
2007-03-15 00:08:00,92.063,92.063,92.007,92.02,162200000.0
2007-03-15 00:09:00,92.03,92.05,92.01,92.032,72700001.0
2007-03-15 00:10:00,92.022,92.048,91.999,92.023,212500001.0
2007-03-15 00:11:00,92.039,92.052,92.019,92.033,119700000.0
2007-03-15 00:12:00,92.017,92.044,92.012,92.021,173899998.0
2007-03-15 00:13:00,92.015,92.044,92.002,92.023,207300003.0
2007-03-15 00:14:00,92.036,92.044,92.015,92.033,319500001.0
2007-03-15 00:15:00,92.013,92.043,92.001,92.043,81000000.0
2007-03-15 00:16:00,92.033,92.052,92.016,92.03,226499999.0
2007-03-15 00:17:00,92.011,92.035,92.009,92.017,190399999.0
2007-03-15 00:18:00,92.055,92.071,92.052,92.071,111999999.0
2007-03-15 00:19:00,92.094,92.108,92.081,92.091,94700000.0
2007-03-15 00:20:00,92.114,92.122,92.094,92.098,194999998.0
2007-03-15 00:21:00,92.087,92.093,92.059,92.072,149900001.0
2007-03-15 00:22:00,92.082,92.108,92.078,92.08,220299999.0
2007-03-15 00:23:00,92.133,92.161,92.123,92.144,226600001.0
2007-03-15 00:24:00,92.17,92.17,92.117,92.137,125900001.0
2007-03-15 00:25:00,92.139,92.139,92.076,92.09,156500000.0
2007-03-15 00:26:00,92.099,92.145,92.099,92.137,180299998.0
2007-03-15 00:27:00,92.139,92.156,92.131,92.14,175500001.0
2007-03-15 00:28:00,92.147,92.161,92.131,92.139,112000000.0
2007-03-15 00:29:00,92.138,92.16,92.113,92.155,266299997.0
2007-03-15 00:30:00,92.112,92.135,92.097,92.107,166500001.0
2007-03-15 00:31:00,92.135,92.152,92.128,92.128,113500000.0
2007-03-15 00:32:00,92.117,92.163,92.111,92.143,218100000.0
2007-03-15 00:33:00,92.148,92.211,92.145,92.211,273900003.0
2007-03-15 00:34:00,92.195,92.227,92.195,92.206,169200000.0
2007-03-15 00:35:00,92.222,92.243,92.205,92.223,135699999.0
2007-03-15 00:36:00,92.235,92.255,92.197,92.25,237000003.0
2007-03-15 00:37:00,92.225,92.24,92.193,92.211,198099999.0
2007-03-15 00:38:00,92.222,92.235,92.192,92.209,271900001.0
2007-03-15 00:39:00,92.228,92.231,92.181,92.199,191300003.0
2007-03-15 00:40:00,92.203,92.223,92.183,92.183,156400001.0
2007-03-15 00:41:00,92.209,92.221,92.2,92.204,159000001.0
2007-03-15 00:42:00,92.175,92.191,92.14,92.14,255199999.0
2007-03-15 00:43:00,92.203,92.224,92.191,92.206,199099996.0
2007-03-15 00:44:00,92.204,92.204,92.162,92.201,195900001.0
2007-03-15 00:45:00,92.193,92.215,92.176,92.202,188100001.0
2007-03-15 00:46:00,92.198,92.198,92.143,92.189,233000000.0
2007-03-15 00:47:00,92.19,92.199,92.151,92.151,249800003.0
2007-03-15 00:48:00,92.218,92.243,92.205,92.242,189499998.0
2007-03-15 00:49:00,92.221,92.255,92.218,92.249,184899999.0
2007-03-15 00:50:00,92.248,92.274,92.238,92.26,265500000.0
2007-03-15 00:51:00,92.245,92.278,92.204,92.214,132200000.0
2007-03-15 00:52:00,92.209,92.235,92.199,92.199,117400002.0
2007-03-15 00:53:00,92.277,92.351,92.272,92.349,98900002.0
2007-03-15 00:54:00,92.33,92.33,92.267,92.284,119800001.0
2007-03-15 00:55:00,92.267,92.283,92.264,92.28,332299998.0
2007-03-15 00:56:00,92.259,92.274,92.257,92.257,139200004.0
2007-03-15 00:57:00,92.225,92.247,92.199,92.212,134199997.0
2007-03-15 00:58:00,92.246,92.257,92.212,92.235,156400000.0
2007-03-15 00:59:00,92.255,92.296,92.248,92.281,234799997.0
2007-03-15 01:00:00,92.284,92.294,92.245,92.26,214599998.0
2007-03-15 01:01:00,92.261,92.292,92.227,92.262,193500000.0
2007-03-15 01:02:00,92.225,92.272,92.225,92.272,201800001.0
2007-03-15 01:03:00,92.259,92.276,92.245,92.265,202699999.0
2007-03-15 01:04:00,92.26,92.276,92.24,92.251,134899999.0
2007-03-15 01:05:00,92.246,92.276,92.239,92.254,79700002.0
2007-03-15 01:06:00,92.291,92.312,92.278,92.312,196500001.0
2007-03-15 01:07:00,92.311,92.313,92.274,92.313,184100000.0
2007-03-15 01:08:00,92.328,92.35,92.311,92.333,242300001.0
2007-03-15 01:09:00,92.306,92.338,92.296,92.324,180099999.0
2007-03-15 01:10:00,92.328,92.376,92.327,92.376,211099998.0
2007-03-15 01:11:00,92.375,92.432,92.37,92.407,94199998.0
2007-03-15 01:12:00,92.477,92.529,92.467,92.518,81000000.0
2007-03-15 01:13:00,92.504,92.504,92.418,92.432,212400000.0
2007-03-15 01:14:00,92.392,92.411,92.386,92.386,128699999.0
2007-03-15 01:15:00,92.376,92.376,92.341,92.363,166499997.0
2007-03-15 01:16:00,92.367,92.384,92.347,92.347,89800000.0
2007-03-15 01:17:00,92.346,92.359,92.332,92.335,157500000.0
2007-03-15 01:18:00,92.323,92.366,92.323,92.342,176500000.0
2007-03-15 01:19:00,92.349,92.372,92.319,92.328,280900001.0
2007-03-15 01:20:00,92.287,92.311,92.273,92.284,221199999.0
2007-03-15 01:21:00,92.316,92.338,92.298,92.32,170599999.0
2007-03-15 01:22:00,92.342,92.345,92.306,92.325,193500001.0
2007-03-15 01:23:00,92.327,92.343,92.31,92.31,245799999.0
2007-03-15 01:24:00,92.301,92.318,92.293,92.312,84200000.0
2007-03-15 01:25:00,92.265,92.286,92.237,92.262,231000000.0
2007-03-15 01:26:00,92.287,92.325,92.272,92.308,138199998.0
2007-03-15 01:27:00,92.314,92.328,92.295,92.312,213099998.0
2007-03-15 01:28:00,92.293,92.313,92.266,92.279,192799999.0
2007-03-15 01:29:00,92.336,92.377,92.33,92.349,234200001.0
2007-03-15 01:30:00,92.352,92.365,92.329,92.341,233799995.0
2007-03-15 01:31:00,92.348,92.371,92.3,92.339,315299997.0
2007-03-15 01:32:00,92.338,92.356,92.308,92.332,224200002.0
2007-03-15 01:33:00,92.325,92.351,92.307,92.336,92700001.0
2007-03-15 01:34:00,92.346,92.346,92.311,92.325,153099998.0
2007-03-15 01:35:00,92.32,92.323,92.288,92.29,152600000.0
2007-03-15 01:36:00,92.293,92.306,92.269,92.269,140700000.0
2007-03-15 01:37:00,92.266,92.291,92.26,92.291,80700001.0
2007-03-15 01:38:00,92.299,92.327,92.299,92.309,197600000.0
2007-03-15 01:39:00,92.315,92.315,92.28,92.307,121500000.0
2007-03-15 01:40:00,92.31,92.313,92.283,92.304,190100001.0
2007-03-15 01:41:00,92.283,92.307,92.283,92.307,186599997.0
2007-03-15 01:42:00,92.293,92.302,92.265,92.282,211999996.0
2007-03-15 01:43:00,92.291,92.31,92.286,92.297,135399998.0
2007-03-15 01:44:00,92.292,92.321,92.257,92.272,181200001.0
2007-03-15 01:45:00,92.317,92.317,92.279,92.309,204200003.0
2007-03-15 01:46:00,92.283,92.306,92.282,92.297,302099996.0
2007-03-15 01:47:00,92.279,92.31,92.272,92.294,105800002.0
2007-03-15 01:48:00,92.327,92.333,92.297,92.3,125199999.0
2007-03-15 01:49:00,92.3,92.303,92.28,92.296,190399998.0
2007-03-15 01:50:00,92.287,92.315,92.279,92.312,126400000.0
2007-03-15 01:51:00,92.284,92.323,92.279,92.304,203300000.0
2007-03-15 01:52:00,92.273,92.318,92.271,92.303,238100000.0
2007-03-15 01:53:00,92.276,92.33,92.272,92.33,206100000.0
2007-03-15 01:54:00,92.304,92.323,92.235,92.235,145700000.0
2007-03-15 01:55:00,92.302,92.318,92.291,92.306,170499999.0
2007-03-15 01:56:00,92.288,92.311,92.281,92.281,61899999.0
2007-03-15 01:57:00,92.283,92.301,92.27,92.271,166199998.0
2007-03-15 01:58:00,92.273,92.284,92.253,92.257,176299999.0
2007-03-15 01:59:00,92.25,92.277,92.249,92.251,264500000.0
2007-03-15 02:00:00,92.253,92.253,92.231,92.235,145399998.0
2007-03-15 02:01:00,92.206,92.214,92.185,92.186,218299999.0
2007-03-15 02:02:00,92.161,92.176,92.123,92.138,219000001.0
2007-03-15 02:03:00,92.142,92.142,92.091,92.103,191299995.0
2007-03-15 02:04:00,92.098,92.118,92.083,92.092,178699998.0
2007-03-15 02:05:00,92.061,92.093,92.018,92.018,176699999.0
2007-03-15 02:06:00,92.033,92.054,92.027,92.031,145799996.0
2007-03-15 02:07:00,92.037,92.056,92.033,92.038,217000002.0
2007-03-15 02:08:00,92.078,92.097,92.052,92.052,230999998.0
2007-03-15 02:09:00,92.07,92.077,92.05,92.061,184700001.0
2007-03-15 02:10:00,92.062,92.091,92.062,92.085,250900002.0
2007-03-15 02:11:00,92.058,92.076,92.048,92.069,171799999.0
2007-03-15 02:12:00,92.073,92.079,92.058,92.073,162799999.0
2007-03-15 02:13:00,92.039,92.062,92.027,92.042,152000000.0
2007-03-15 02:14:00,92.06,92.085,92.039,92.08,178600001.0
2007-03-15 02:15:00,92.069,92.082,92.042,92.057,217500000.0
2007-03-15 02:16:00,92.082,92.085,92.049,92.051,198099997.0
2007-03-15 02:17:00,92.063,92.063,92.031,92.038,185099998.0
2007-03-15 02:18:00,92.05,92.05,92.02,92.029,158599998.0
2007-03-15 02:19:00,92.01,92.046,92.01,92.023,227899996.0
2007-03-15 02:20:00,92.032,92.051,92.027,92.031,259500002.0
2007-03-15 02:21:00,92.02,92.02,91.977,92.02,322199996.0
2007-03-15 02:22:00,92.026,92.029,92.004,92.006,241299999.0
2007-03-15 02:23:00,92.012,92.026,91.976,91.988,235099998.0
2007-03-15 02:24:00,91.995,92.028,91.995,92.011,90300000.0
2007-03-15 02:25:00,92.006,92.032,91.987,92.007,165800001.0
2007-03-15 02:26:00,92.027,92.029,91.994,92.025,417999993.0
2007-03-15 02:27:00,92.039,92.06,92.032,92.047,253699996.0
2007-03-15 02:28:00,92.053,92.064,92.04,92.061,330400000.0
2007-03-15 02:29:00,92.057,92.057,91.972,91.991,195199998.0
2007-03-15 02:30:00,92.024,92.096,92.003,92.033,180999999.0
2007-03-15 02:31:00,92.043,92.072,92.021,92.039,300300002.0
2007-03-15 02:32:00,92.039,92.04,92.009,92.03,193399999.0
2007-03-15 02:33:00,92.017,92.064,92.011,92.064,211199997.0
2007-03-15 02:34:00,92.085,92.114,92.074,92.085,136500001.0
2007-03-15 02:35:00,92.094,92.146,92.094,92.146,249300000.0
2007-03-15 02:36:00,92.12,92.144,92.109,92.13,232299997.0
2007-03-15 02:37:00,92.103,92.133,92.086,92.109,168499999.0
2007-03-15 02:38:00,92.109,92.126,92.103,92.121,176299997.0
2007-03-15 02:39:00,92.087,92.113,92.067,92.067,217999999.0
2007-03-15 02:40:00,92.095,92.111,92.087,92.096,193900001.0
2007-03-15 02:41:00,92.099,92.099,92.068,92.088,219400000.0
2007-03-15 02:42:00,92.061,92.086,92.043,92.078,154100001.0
2007-03-15 02:43:00,92.081,92.103,92.059,92.103,187499999.0
2007-03-15 02:44:00,92.095,92.113,92.081,92.081,183699997.0
2007-03-15 02:45:00,92.075,92.097,92.067,92.092,260099996.0
2007-03-15 02:46:00,92.102,92.13,92.097,92.107,133800000.0
2007-03-15 02:47:00,92.109,92.127,92.082,92.116,211500000.0
2007-03-15 02:48:00,92.096,92.118,92.084,92.088,195599996.0
2007-03-15 02:49:00,92.106,92.126,92.103,92.116,201800001.0
2007-03-15 02:50:00,92.083,92.122,92.08,92.098,274599998.0
2007-03-15 02:51:00,92.098,92.11,92.075,92.11,152699998.0
2007-03-15 02:52:00,92.08,92.112,92.076,92.091,123300000.0
2007-03-15 02:53:00,92.052,92.087,92.042,92.065,205300000.0
2007-03-15 02:54:00,92.064,92.096,92.06,92.096,172000001.0
2007-03-15 02:55:00,92.094,92.095,92.068,92.076,137500001.0
2007-03-15 02:56:00,92.086,92.101,92.063,92.065,287599999.0
2007-03-15 02:57:00,92.081,92.081,92.045,92.068,191400000.0
2007-03-15 02:58:00,92.067,92.07,92.044,92.048,197199997.0
2007-03-15 02:59:00,92.071,92.091,92.041,92.041,179999999.0
2007-03-15 03:00:00,92.039,92.068,92.036,92.038,192199997.0
2007-03-15 03:01:00,92.029,92.052,92.022,92.024,133299998.0
2007-03-15 03:02:00,92.041,92.056,92.019,92.031,213099998.0
2007-03-15 03:03:00,92.033,92.055,92.016,92.044,254599997.0
2007-03-15 03:04:00,92.016,92.038,91.984,92.001,148300002.0
2007-03-15 03:05:00,92.02,92.026,92.001,92.023,170699999.0
2007-03-15 03:06:00,92.003,92.022,92.0,92.015,222000001.0
2007-03-15 03:07:00,91.976,92.02,91.961,91.998,170100000.0
2007-03-15 03:08:00,91.994,92.021,91.972,91.999,348699991.0
2007-03-15 03:09:00,91.952,92.026,91.949,91.999,265400001.0
2007-03-15 03:10:00,92.015,92.015,91.965,92.015,287999999.0
2007-03-15 03:11:00,92.026,92.026,91.986,92.002,203800001.0
2007-03-15 03:12:00,92.009,92.022,91.985,91.992,176499998.0
2007-03-15 03:13:00,91.963,91.985,91.945,91.945,199800001.0
2007-03-15 03:14:00,91.999,91.999,91.975,91.975,192500002.0
2007-03-15 03:15:00,91.981,92.014,91.975,91.996,215199998.0
2007-03-15 03:16:00,91.995,92.045,91.995,92.044,250499998.0
2007-03-15 03:17:00,92.045,92.045,91.996,92.036,174899999.0
2007-03-15 03:18:00,92.036,92.053,92.025,92.036,123400000.0
2007-03-15 03:19:00,92.037,92.041,92.018,92.038,215300001.0
2007-03-15 03:20:00,92.038,92.042,92.016,92.016,249599998.0
2007-03-15 03:21:00,92.015,92.036,92.005,92.013,143400001.0
2007-03-15 03:22:00,92.034,92.042,92.012,92.026,197000003.0
2007-03-15 03:23:00,92.014,92.033,92.005,92.033,177700002.0
2007-03-15 03:24:00,92.022,92.036,92.009,92.03,205000004.0
2007-03-15 03:25:00,92.008,92.035,91.994,92.027,248800001.0
2007-03-15 03:26:00,92.037,92.037,91.996,92.018,179599998.0
2007-03-15 03:27:00,92.011,92.026,92.005,92.017,250300000.0
2007-03-15 03:28:00,91.978,92.006,91.975,92.003,240800004.0
2007-03-15 03:29:00,92.003,92.023,91.974,92.01,248999997.0
2007-03-15 03:30:00,91.995,91.995,91.956,91.968,165399998.0
2007-03-15 03:31:00,91.976,91.993,91.961,91.965,111600000.0
2007-03-15 03:32:00,91.988,92.007,91.976,92.007,129599999.0
2007-03-15 03:33:00,91.995,92.019,91.974,91.999,227199999.0
2007-03-15 03:34:00,91.984,92.019,91.975,92.007,338399997.0
2007-03-15 03:35:00,91.999,92.026,91.984,92.006,92499999.0
2007-03-15 03:36:00,92.018,92.022,92.0,92.006,229100000.0
2007-03-15 03:37:00,92.029,92.037,92.004,92.008,177999999.0
2007-03-15 03:38:00,92.021,92.047,92.003,92.027,180300000.0
2007-03-15 03:39:00,92.012,92.038,91.995,92.038,199999999.0
2007-03-15 03:40:00,92.044,92.071,92.032,92.053,222099997.0
2007-03-15 03:41:00,92.072,92.097,92.059,92.079,137199998.0
2007-03-15 03:42:00,92.085,92.093,92.063,92.081,181100002.0
2007-03-15 03:43:00,92.059,92.087,92.051,92.051,156000002.0
2007-03-15 03:44:00,92.081,92.082,92.042,92.044,186399999.0
2007-03-15 03:45:00,92.07,92.093,92.061,92.087,251300000.0
2007-03-15 03:46:00,92.047,92.067,92.004,92.004,226799999.0
2007-03-15 03:47:00,92.073,92.078,92.043,92.057,137899998.0
2007-03-15 03:48:00,92.065,92.082,92.063,92.064,112299998.0
2007-03-15 03:49:00,92.075,92.104,92.072,92.104,111799999.0
2007-03-15 03:50:00,92.095,92.109,92.073,92.087,194600003.0
2007-03-15 03:51:00,92.074,92.088,92.052,92.06,234300002.0
2007-03-15 03:52:00,92.093,92.097,92.073,92.078,292999996.0
2007-03-15 03:53:00,92.057,92.099,92.057,92.082,147900000.0
2007-03-15 03:54:00,92.112,92.112,92.085,92.101,145800001.0
2007-03-15 03:55:00,92.098,92.113,92.084,92.105,107700000.0
2007-03-15 03:56:00,92.101,92.106,92.078,92.089,245999994.0
2007-03-15 03:57:00,92.095,92.111,92.082,92.085,108399999.0
2007-03-15 03:58:00,92.036,92.11,92.036,92.11,178800002.0
2007-03-15 03:59:00,92.086,92.125,92.076,92.125,159700001.0
2007-03-15 04:00:00,92.13,92.143,92.101,92.12,218899996.0
2007-03-15 04:01:00,92.114,92.131,92.101,92.106,187299997.0
2007-03-15 04:02:00,92.137,92.143,92.115,92.143,131700000.0
2007-03-15 04:03:00,92.135,92.152,92.104,92.138,157199998.0
2007-03-15 04:04:00,92.125,92.164,92.124,92.149,216600001.0
2007-03-15 04:05:00,92.158,92.204,92.158,92.182,204799999.0
2007-03-15 04:06:00,92.182,92.204,92.169,92.169,236200003.0
2007-03-15 04:07:00,92.182,92.204,92.17,92.189,236899994.0
2007-03-15 04:08:00,92.184,92.208,92.18,92.18,161100002.0
2007-03-15 04:09:00,92.19,92.206,92.171,92.189,281200001.0
2007-03-15 04:10:00,92.205,92.228,92.182,92.206,183899996.0
2007-03-15 04:11:00,92.211,92.237,92.209,92.209,200399999.0
2007-03-15 04:12:00,92.229,92.238,92.206,92.23,164299998.0
2007-03-15 04:13:00,92.175,92.195,92.143,92.144,196000002.0
2007-03-15 04:14:00,92.185,92.204,92.176,92.195,225300001.0
2007-03-15 04:15:00,92.208,92.245,92.194,92.227,146300000.0
2007-03-15 04:16:00,92.229,92.229,92.196,92.196,289999997.0
2007-03-15 04:17:00,92.212,92.214,92.169,92.195,206500000.0
2007-03-15 04:18:00,92.201,92.232,92.199,92.204,164000002.0
2007-03-15 04:19:00,92.194,92.221,92.144,92.153,130100001.0
2007-03-15 04:20:00,92.204,92.209,92.161,92.183,211399998.0
2007-03-15 04:21:00,92.163,92.19,92.131,92.173,216499999.0
2007-03-15 04:22:00,92.16,92.17,92.121,92.15,272600004.0
2007-03-15 04:23:00,92.163,92.188,92.13,92.188,203299999.0
2007-03-15 04:24:00,92.183,92.214,92.165,92.176,145200001.0
2007-03-15 04:25:00,92.2,92.211,92.181,92.199,228100004.0
2007-03-15 04:26:00,92.193,92.215,92.173,92.188,134399998.0
2007-03-15 04:27:00,92.175,92.199,92.158,92.199,198000002.0
2007-03-15 04:28:00,92.209,92.214,92.193,92.204,168899999.0
2007-03-15 04:29:00,92.193,92.211,92.165,92.165,209199998.0
2007-03-15 04:30:00,92.198,92.201,92.166,92.184,318500002.0
2007-03-15 04:31:00,92.187,92.2,92.169,92.17,177800000.0
2007-03-15 04:32:00,92.194,92.213,92.187,92.213,102700001.0
2007-03-15 04:33:00,92.193,92.209,92.189,92.191,236299996.0
2007-03-15 04:34:00,92.211,92.211,92.17,92.179,220699995.0
2007-03-15 04:35:00,92.15,92.201,92.142,92.179,91199998.0
2007-03-15 04:36:00,92.179,92.199,92.16,92.192,219700001.0
2007-03-15 04:37:00,92.218,92.229,92.191,92.219,188099999.0
2007-03-15 04:38:00,92.203,92.216,92.17,92.186,162100001.0
2007-03-15 04:39:00,92.189,92.209,92.189,92.189,86400000.0
2007-03-15 04:40:00,92.169,92.194,92.162,92.188,125199997.0
2007-03-15 04:41:00,92.145,92.187,92.133,92.167,238600001.0
2007-03-15 04:42:00,92.174,92.194,92.148,92.194,386199995.0
2007-03-15 04:43:00,92.188,92.198,92.169,92.177,290799997.0
2007-03-15 04:44:00,92.199,92.199,92.138,92.145,196500002.0
2007-03-15 04:45:00,92.181,92.181,92.147,92.176,174300000.0
2007-03-15 04:46:00,92.145,92.167,92.13,92.151,226700001.0
2007-03-15 04:47:00,92.135,92.164,92.116,92.164,132100002.0
2007-03-15 04:48:00,92.157,92.167,92.123,92.167,204599997.0
2007-03-15 04:49:00,92.176,92.196,92.16,92.192,165999996.0
2007-03-15 04:50:00,92.168,92.175,92.133,92.149,212999994.0
2007-03-15 04:51:00,92.139,92.193,92.139,92.166,160199999.0
2007-03-15 04:52:00,92.175,92.175,92.128,92.147,179399997.0
2007-03-15 04:53:00,92.165,92.188,92.145,92.188,309699998.0
2007-03-15 04:54:00,92.173,92.178,92.134,92.154,197800000.0
2007-03-15 04:55:00,92.155,92.179,92.155,92.157,170500000.0
2007-03-15 04:56:00,92.174,92.187,92.137,92.157,153900001.0
2007-03-15 04:57:00,92.145,92.162,92.137,92.145,167400001.0
2007-03-15 04:58:00,92.167,92.167,92.115,92.16,234899997.0
2007-03-15 04:59:00,92.127,92.163,92.127,92.163,167700001.0
2007-03-15 05:00:00,92.131,92.189,92.119,92.148,260799998.0
2007-03-15 05:01:00,92.14,92.179,92.14,92.148,181100003.0
2007-03-15 05:02:00,92.139,92.158,92.087,92.107,286799997.0
2007-03-15 05:03:00,92.112,92.136,92.104,92.113,234700001.0
2007-03-15 05:04:00,92.086,92.14,92.084,92.113,334300000.0
2007-03-15 05:05:00,92.09,92.113,92.058,92.071,168000002.0
2007-03-15 05:06:00,92.085,92.113,92.054,92.1,519099998.0
2007-03-15 05:07:00,92.077,92.108,92.06,92.108,155600000.0
2007-03-15 05:08:00,92.109,92.124,92.092,92.12,331699994.0
2007-03-15 05:09:00,92.121,92.15,92.121,92.14,315900000.0
2007-03-15 05:10:00,92.121,92.138,92.088,92.088,223900003.0
2007-03-15 05:11:00,92.094,92.142,92.085,92.104,327000000.0
2007-03-15 05:12:00,92.137,92.137,92.077,92.077,305999994.0
2007-03-15 05:13:00,92.074,92.134,92.074,92.096,155700001.0
2007-03-15 05:14:00,92.133,92.145,92.09,92.105,356199997.0
2007-03-15 05:15:00,92.098,92.145,92.097,92.124,229199995.0
2007-03-15 05:16:00,92.118,92.157,92.118,92.136,254799997.0
2007-03-15 05:17:00,92.132,92.168,92.132,92.156,123500000.0
2007-03-15 05:18:00,92.151,92.174,92.146,92.15,159700000.0
2007-03-15 05:19:00,92.182,92.182,92.112,92.114,195800004.0
2007-03-15 05:20:00,92.145,92.175,92.141,92.175,142000000.0
2007-03-15 05:21:00,92.165,92.192,92.143,92.169,197399999.0
2007-03-15 05:22:00,92.188,92.199,92.16,92.199,189500001.0
2007-03-15 05:23:00,92.158,92.194,92.146,92.169,370599994.0
2007-03-15 05:24:00,92.175,92.184,92.129,92.129,129500002.0
2007-03-15 05:25:00,92.154,92.19,92.131,92.131,367799996.0
2007-03-15 05:26:00,92.175,92.2,92.17,92.195,474200006.0
2007-03-15 05:27:00,92.204,92.204,92.159,92.166,192399999.0
2007-03-15 05:28:00,92.179,92.21,92.168,92.21,251199999.0
2007-03-15 05:29:00,92.181,92.211,92.176,92.211,206699999.0
2007-03-15 05:30:00,92.183,92.217,92.167,92.176,206700003.0
2007-03-15 05:31:00,92.208,92.211,92.185,92.185,95900000.0
2007-03-15 05:32:00,92.175,92.213,92.164,92.191,519099999.0
2007-03-15 05:33:00,92.17,92.17,92.108,92.112,308699999.0
2007-03-15 05:34:00,92.113,92.154,92.099,92.136,266699999.0
2007-03-15 05:35:00,92.117,92.138,92.09,92.112,142999999.0
2007-03-15 05:36:00,92.109,92.147,92.082,92.109,312999998.0
2007-03-15 05:37:00,92.157,92.157,92.131,92.137,277700000.0
2007-03-15 05:38:00,92.105,92.136,92.087,92.09,235999997.0
2007-03-15 05:39:00,92.124,92.14,92.097,92.13,190599999.0
2007-03-15 05:40:00,92.116,92.148,92.107,92.148,162300001.0
2007-03-15 05:41:00,92.108,92.153,92.091,92.153,255599997.0
2007-03-15 05:42:00,92.15,92.173,92.145,92.165,205400003.0
2007-03-15 05:43:00,92.159,92.165,92.135,92.156,273599999.0
2007-03-15 05:44:00,92.182,92.182,92.11,92.137,160799999.0
2007-03-15 05:45:00,92.153,92.162,92.131,92.155,160999998.0
2007-03-15 05:46:00,92.137,92.161,92.122,92.157,325399995.0
2007-03-15 05:47:00,92.17,92.17,92.119,92.148,295200003.0
2007-03-15 05:48:00,92.163,92.172,92.143,92.172,284100003.0
2007-03-15 05:49:00,92.165,92.188,92.138,92.165,236200000.0
2007-03-15 05:50:00,92.171,92.175,92.155,92.155,212099998.0
2007-03-15 05:51:00,92.166,92.184,92.14,92.168,195799996.0
2007-03-15 05:52:00,92.154,92.176,92.135,92.156,129499997.0
2007-03-15 05:53:00,92.173,92.173,92.136,92.136,133500000.0
2007-03-15 05:54:00,92.133,92.156,92.13,92.146,175200003.0
2007-03-15 05:55:00,92.14,92.14,92.087,92.115,473800003.0
2007-03-15 05:56:00,92.118,92.134,92.106,92.123,270100000.0
2007-03-15 05:57:00,92.104,92.118,92.077,92.111,353899999.0
2007-03-15 05:58:00,92.112,92.113,92.062,92.07,361400000.0
2007-03-15 05:59:00,92.054,92.115,92.051,92.109,344800002.0
2007-03-15 06:00:00,92.114,92.127,92.096,92.1,264099997.0
2007-03-15 06:01:00,92.129,92.134,92.099,92.101,231600002.0
2007-03-15 06:02:00,92.135,92.147,92.117,92.147,115899996.0
2007-03-15 06:03:00,92.14,92.153,92.12,92.138,279900001.0
2007-03-15 06:04:00,92.119,92.165,92.116,92.159,225700000.0
2007-03-15 06:05:00,92.148,92.159,92.108,92.159,232599997.0
2007-03-15 06:06:00,92.165,92.165,92.116,92.161,302699998.0
2007-03-15 06:07:00,92.162,92.166,92.143,92.166,172800003.0
2007-03-15 06:08:00,92.138,92.17,92.124,92.155,307900000.0
2007-03-15 06:09:00,92.114,92.152,92.114,92.135,312300000.0
2007-03-15 06:10:00,92.121,92.121,92.067,92.104,210299996.0
2007-03-15 06:11:00,92.084,92.126,92.081,92.11,369000000.0
2007-03-15 06:12:00,92.107,92.114,92.089,92.097,301499998.0
2007-03-15 06:13:00,92.09,92.112,92.085,92.11,247299999.0
2007-03-15 06:14:00,92.111,92.118,92.093,92.093,331000003.0
2007-03-15 06:15:00,92.105,92.105,92.055,92.101,547800001.0
2007-03-15 06:16:00,92.074,92.124,92.065,92.104,227499997.0
2007-03-15 06:17:00,92.118,92.119,92.036,92.046,322300000.0
2007-03-15 06:18:00,92.1,92.121,92.062,92.074,265600003.0
2007-03-15 06:19:00,92.071,92.125,92.057,92.125,321300001.0
2007-03-15 06:20:00,92.101,92.128,92.05,92.089,251400003.0
2007-03-15 06:21:00,92.125,92.125,92.102,92.12,161900000.0
2007-03-15 06:22:00,92.12,92.13,92.085,92.112,320599997.0
2007-03-15 06:23:00,92.112,92.134,92.112,92.132,246499997.0
2007-03-15 06:24:00,92.088,92.132,92.077,92.129,380099999.0
2007-03-15 06:25:00,92.13,92.161,92.126,92.153,247399999.0
2007-03-15 06:26:00,92.143,92.166,92.114,92.166,230000000.0
2007-03-15 06:27:00,92.173,92.185,92.135,92.167,185600000.0
2007-03-15 06:28:00,92.185,92.195,92.164,92.183,250699998.0
2007-03-15 06:29:00,92.159,92.196,92.159,92.181,318000003.0
2007-03-15 06:30:00,92.165,92.184,92.122,92.129,387200002.0
2007-03-15 06:31:00,92.173,92.184,92.151,92.172,100600000.0
2007-03-15 06:32:00,92.178,92.187,92.154,92.171,314099997.0
2007-03-15 06:33:00,92.186,92.187,92.143,92.187,384499997.0
2007-03-15 06:34:00,92.195,92.206,92.164,92.184,645700000.0
2007-03-15 06:35:00,92.18,92.187,92.145,92.172,457900002.0
2007-03-15 06:36:00,92.166,92.184,92.142,92.183,408599999.0
2007-03-15 06:37:00,92.177,92.182,92.144,92.166,628700001.0
2007-03-15 06:38:00,92.17,92.197,92.165,92.175,645899995.0
2007-03-15 06:39:00,92.162,92.195,92.156,92.18,712299996.0
2007-03-15 06:40:00,92.179,92.179,92.119,92.135,483299997.0
2007-03-15 06:41:00,92.144,92.171,92.115,92.171,409399997.0
2007-03-15 06:42:00,92.168,92.177,92.128,92.148,696699998.0
2007-03-15 06:43:00,92.161,92.181,92.146,92.15,439200002.0
2007-03-15 06:44:00,92.128,92.178,92.128,92.168,420699995.0
2007-03-15 06:45:00,92.138,92.17,92.129,92.167,438000001.0
2007-03-15 06:46:00,92.148,92.172,92.12,92.12,296199999.0
2007-03-15 06:47:00,92.12,92.175,92.115,92.172,311199996.0
2007-03-15 06:48:00,92.136,92.176,92.116,92.167,362600000.0
2007-03-15 06:49:00,92.175,92.175,92.115,92.125,482299994.0
2007-03-15 06:50:00,92.185,92.19,92.157,92.167,218600000.0
2007-03-15 06:51:00,92.169,92.188,92.155,92.188,425999999.0
2007-03-15 06:52:00,92.188,92.188,92.137,92.178,401600001.0
2007-03-15 06:53:00,92.175,92.183,92.12,92.143,392100002.0
2007-03-15 06:54:00,92.176,92.176,92.138,92.143,464599998.0
2007-03-15 06:55:00,92.107,92.135,92.085,92.127,162100001.0
2007-03-15 06:56:00,92.118,92.145,92.087,92.117,268200000.0
2007-03-15 06:57:00,92.122,92.152,92.102,92.131,336699996.0
2007-03-15 06:58:00,92.133,92.149,92.107,92.143,569399997.0
2007-03-15 06:59:00,92.134,92.134,92.098,92.098,524499998.0
2007-03-15 07:00:00,92.094,92.133,92.094,92.133,480399997.0
2007-03-15 07:01:00,92.125,92.125,92.081,92.1,542899999.0
2007-03-15 07:02:00,92.124,92.124,92.078,92.078,493099997.0
2007-03-15 07:03:00,92.12,92.125,92.069,92.095,380199998.0
2007-03-15 07:04:00,92.129,92.13,92.088,92.119,608700000.0
2007-03-15 07:05:00,92.126,92.128,92.085,92.11,304700000.0
2007-03-15 07:06:00,92.117,92.126,92.082,92.104,706999997.0
2007-03-15 07:07:00,92.102,92.124,92.054,92.104,279499999.0
2007-03-15 07:08:00,92.109,92.125,92.089,92.099,369700003.0
2007-03-15 07:09:00,92.07,92.107,92.059,92.107,576799998.0
2007-03-15 07:10:00,92.105,92.105,92.029,92.045,311699999.0
2007-03-15 07:11:00,92.035,92.05,91.997,92.006,326499996.0
2007-03-15 07:12:00,91.999,92.005,91.98,92.005,533799999.0
2007-03-15 07:13:00,91.996,91.999,91.966,91.976,409600001.0
2007-03-15 07:14:00,91.973,91.99,91.946,91.973,404899996.0
2007-03-15 07:15:00,91.977,91.977,91.915,91.915,508999996.0
2007-03-15 07:16:00,91.892,91.941,91.892,91.922,468399998.0
2007-03-15 07:17:00,91.935,91.935,91.904,91.927,585799997.0
2007-03-15 07:18:00,91.924,91.964,91.875,91.964,643099994.0
2007-03-15 07:19:00,91.968,91.97,91.938,91.956,791999996.0
2007-03-15 07:20:00,91.899,91.946,91.899,91.928,491900000.0
2007-03-15 07:21:00,91.952,91.977,91.919,91.977,465700000.0
2007-03-15 07:22:00,91.969,91.977,91.912,91.924,305799999.0
2007-03-15 07:23:00,91.925,91.953,91.902,91.917,340800000.0
2007-03-15 07:24:00,91.948,91.958,91.923,91.929,420499994.0
2007-03-15 07:25:00,91.918,91.921,91.892,91.896,284900003.0
2007-03-15 07:26:00,91.901,91.909,91.869,91.878,588100001.0
2007-03-15 07:27:00,91.862,91.889,91.857,91.889,468700000.0
2007-03-15 07:28:00,91.895,91.904,91.867,91.867,632899997.0
2007-03-15 07:29:00,91.888,91.905,91.88,91.895,739799994.0
2007-03-15 07:30:00,91.899,91.909,91.876,91.89,887399998.0
2007-03-15 07:31:00,91.876,91.917,91.876,91.896,760399992.0
2007-03-15 07:32:00,91.916,91.923,91.898,91.912,336400003.0
2007-03-15 07:33:00,91.902,91.922,91.877,91.922,265999998.0
2007-03-15 07:34:00,91.919,91.933,91.896,91.924,290200000.0
2007-03-15 07:35:00,91.918,91.928,91.894,91.898,369099997.0
2007-03-15 07:36:00,91.907,91.923,91.895,91.923,300299997.0
2007-03-15 07:37:00,91.919,91.932,91.885,91.925,436599999.0
2007-03-15 07:38:00,91.925,91.925,91.877,91.895,319200000.0
2007-03-15 07:39:00,91.912,91.928,91.881,91.886,378800002.0
2007-03-15 07:40:00,91.934,91.937,91.913,91.93,224699999.0
2007-03-15 07:41:00,91.903,91.93,91.893,91.93,262100002.0
2007-03-15 07:42:00,91.921,91.938,91.916,91.934,204299997.0
2007-03-15 07:43:00,91.919,91.934,91.891,91.934,392099997.0
2007-03-15 07:44:00,91.945,91.959,91.932,91.952,388599998.0
2007-03-15 07:45:00,91.956,91.965,91.937,91.964,214499998.0
2007-03-15 07:46:00,91.909,91.964,91.909,91.952,327699999.0
2007-03-15 07:47:00,91.953,91.953,91.909,91.936,759199995.0
2007-03-15 07:48:00,91.949,91.953,91.92,91.945,472399997.0
2007-03-15 07:49:00,91.939,91.958,91.898,91.958,378699997.0
2007-03-15 07:50:00,91.945,91.973,91.916,91.948,298100001.0
2007-03-15 07:51:00,91.963,91.979,91.947,91.95,263799998.0
2007-03-15 07:52:00,91.956,91.979,91.94,91.969,375700000.0
2007-03-15 07:53:00,91.952,91.982,91.948,91.965,495900003.0
2007-03-15 07:54:00,91.961,91.971,91.908,91.929,312799999.0
2007-03-15 07:55:00,91.964,91.964,91.897,91.936,229399998.0
2007-03-15 07:56:00,91.95,91.977,91.944,91.971,329699997.0
2007-03-15 07:57:00,91.955,92.01,91.95,92.005,348399999.0
2007-03-15 07:58:00,92.001,92.014,91.979,91.989,210099997.0
2007-03-15 07:59:00,91.987,92.008,91.954,92.008,201000000.0
2007-03-15 08:00:00,92.006,92.021,91.989,92.002,500000000.0
2007-03-15 08:01:00,92.012,92.015,91.982,91.993,395500000.0
2007-03-15 08:02:00,91.995,92.022,91.947,91.988,339500000.0
2007-03-15 08:03:00,92.007,92.031,91.98,91.994,197200000.0
2007-03-15 08:04:00,92.031,92.041,92.013,92.024,173799998.0
2007-03-15 08:05:00,92.006,92.033,91.959,91.977,582799994.0
2007-03-15 08:06:00,91.976,92.023,91.976,92.002,434799998.0
2007-03-15 08:07:00,92.044,92.046,92.016,92.036,350699994.0
2007-03-15 08:08:00,92.041,92.053,92.022,92.052,282000000.0
2007-03-15 08:09:00,92.051,92.053,92.023,92.052,416199997.0
2007-03-15 08:10:00,92.016,92.054,91.991,92.054,346099999.0
2007-03-15 08:11:00,92.053,92.053,92.025,92.046,519799996.0
2007-03-15 08:12:00,92.038,92.059,92.029,92.035,231700002.0
2007-03-15 08:13:00,92.047,92.054,92.018,92.024,262599998.0
2007-03-15 08:14:00,92.042,92.089,92.011,92.06,177900001.0
2007-03-15 08:15:00,92.1,92.113,92.086,92.096,325399999.0
2007-03-15 08:16:00,92.067,92.095,92.043,92.055,193399999.0
2007-03-15 08:17:00,92.071,92.091,92.062,92.09,339900000.0
2007-03-15 08:18:00,92.074,92.091,92.061,92.08,581299994.0
2007-03-15 08:19:00,92.067,92.079,92.025,92.079,502199997.0
2007-03-15 08:20:00,92.083,92.09,92.047,92.087,559599999.0
2007-03-15 08:21:00,92.087,92.122,92.072,92.1,623599996.0
2007-03-15 08:22:00,92.101,92.107,92.08,92.095,143000001.0
2007-03-15 08:23:00,92.099,92.128,92.065,92.128,333200000.0
2007-03-15 08:24:00,92.118,92.14,92.113,92.14,510299994.0
2007-03-15 08:25:00,92.128,92.128,92.068,92.072,471599999.0
2007-03-15 08:26:00,92.088,92.114,92.073,92.1,414599998.0
2007-03-15 08:27:00,92.095,92.105,92.07,92.087,625699997.0
2007-03-15 08:28:00,92.052,92.086,92.028,92.067,368900004.0
2007-03-15 08:29:00,92.074,92.086,92.037,92.037,440799994.0
2007-03-15 08:30:00,92.049,92.082,92.04,92.064,229500003.0
2007-03-15 08:31:00,92.078,92.096,92.037,92.069,314199996.0
2007-03-15 08:32:00,92.072,92.103,92.043,92.071,638399994.0
2007-03-15 08:33:00,92.07,92.107,92.07,92.088,795600002.0
2007-03-15 08:34:00,92.087,92.094,92.066,92.089,689299989.0
2007-03-15 08:35:00,92.075,92.104,92.068,92.095,380700001.0
2007-03-15 08:36:00,92.098,92.107,92.044,92.107,689999995.0
2007-03-15 08:37:00,92.094,92.094,92.042,92.07,266599999.0
2007-03-15 08:38:00,92.06,92.086,92.043,92.086,222899998.0
2007-03-15 08:39:00,92.083,92.097,92.058,92.078,219699996.0
2007-03-15 08:40:00,92.077,92.106,92.074,92.097,531100004.0
2007-03-15 08:41:00,92.1,92.105,92.042,92.042,231700001.0
2007-03-15 08:42:00,92.103,92.103,92.051,92.075,355399997.0
2007-03-15 08:43:00,92.035,92.09,92.034,92.055,210599998.0
2007-03-15 08:44:00,92.042,92.073,92.042,92.063,447500000.0
2007-03-15 08:45:00,92.047,92.047,92.003,92.024,191100001.0
2007-03-15 08:46:00,92.0,92.033,91.987,91.988,191199996.0
2007-03-15 08:47:00,92.027,92.048,92.015,92.015,256899999.0
2007-03-15 08:48:00,92.03,92.051,92.026,92.05,252300001.0
2007-03-15 08:49:00,92.021,92.053,91.988,92.034,396299991.0
2007-03-15 08:50:00,92.07,92.08,92.033,92.063,302500004.0
2007-03-15 08:51:00,92.068,92.074,92.037,92.057,474000000.0
2007-03-15 08:52:00,92.049,92.061,92.006,92.061,672500000.0
2007-03-15 08:53:00,92.051,92.071,92.036,92.064,254999999.0
2007-03-15 08:54:00,92.063,92.067,92.018,92.046,196299999.0
2007-03-15 08:55:00,92.063,92.077,92.016,92.048,500200000.0
2007-03-15 08:56:00,92.025,92.082,92.016,92.065,237600000.0
2007-03-15 08:57:00,92.052,92.077,92.04,92.077,103999999.0
2007-03-15 08:58:00,92.082,92.087,92.054,92.077,345600004.0
2007-03-15 08:59:00,92.058,92.082,92.054,92.081,513899999.0
2007-03-15 09:00:00,92.086,92.123,92.086,92.119,747299995.0
2007-03-15 09:01:00,92.104,92.134,92.079,92.09,668699997.0
2007-03-15 09:02:00,92.084,92.087,92.064,92.078,207600001.0
2007-03-15 09:03:00,92.059,92.084,92.052,92.073,327599996.0
2007-03-15 09:04:00,92.076,92.087,91.999,92.047,716399992.0
2007-03-15 09:05:00,92.093,92.105,92.079,92.1,643900001.0
2007-03-15 09:06:00,92.103,92.154,92.103,92.143,469200003.0
2007-03-15 09:07:00,92.131,92.175,92.128,92.175,470300003.0
2007-03-15 09:08:00,92.183,92.202,92.177,92.185,250800000.0
2007-03-15 09:09:00,92.165,92.216,92.165,92.194,585500000.0
2007-03-15 09:10:00,92.198,92.224,92.14,92.16,691800000.0
2007-03-15 09:11:00,92.207,92.215,92.16,92.16,384800001.0
2007-03-15 09:12:00,92.17,92.185,92.149,92.185,241099999.0
2007-03-15 09:13:00,92.183,92.185,92.135,92.152,411299996.0
2007-03-15 09:14:00,92.161,92.165,92.127,92.163,570100001.0
2007-03-15 09:15:00,92.16,92.169,92.114,92.138,442100002.0
2007-03-15 09:16:00,92.138,92.171,92.131,92.144,820300003.0
2007-03-15 09:17:00,92.153,92.153,92.121,92.141,452699998.0
2007-03-15 09:18:00,92.13,92.152,92.12,92.151,300499999.0
2007-03-15 09:19:00,92.111,92.157,92.105,92.123,469699995.0
2007-03-15 09:20:00,92.145,92.165,92.136,92.14,298999998.0
2007-03-15 09:21:00,92.143,92.166,92.114,92.162,387799999.0
2007-03-15 09:22:00,92.154,92.167,92.136,92.15,632499999.0
2007-03-15 09:23:00,92.145,92.148,92.109,92.14,778599997.0
2007-03-15 09:24:00,92.132,92.139,92.077,92.123,697600002.0
2007-03-15 09:25:00,92.103,92.103,92.04,92.101,860600005.0
2007-03-15 09:26:00,92.119,92.126,92.09,92.093,1047699998.0
2007-03-15 09:27:00,92.102,92.102,92.065,92.093,1026100000.0
2007-03-15 09:28:00,92.088,92.128,92.066,92.097,602700002.0
2007-03-15 09:29:00,92.142,92.161,92.129,92.154,274300002.0
2007-03-15 09:30:00,92.156,92.164,92.114,92.153,745300002.0
2007-03-15 09:31:00,92.126,92.158,92.113,92.158,621299994.0
2007-03-15 09:32:00,92.135,92.155,92.129,92.137,636600002.0
2007-03-15 09:33:00,92.134,92.142,92.105,92.118,811000005.0
2007-03-15 09:34:00,92.115,92.127,92.092,92.119,1137299999.0
2007-03-15 09:35:00,92.132,92.146,92.109,92.127,849699994.0
2007-03-15 09:36:00,92.123,92.128,92.098,92.117,1415399989.0
2007-03-15 09:37:00,92.11,92.11,92.073,92.096,920099996.0
2007-03-15 09:38:00,92.088,92.103,92.047,92.103,936700000.0
2007-03-15 09:39:00,92.101,92.109,92.068,92.09,986599997.0
2007-03-15 09:40:00,92.091,92.091,92.048,92.09,1009299998.0
2007-03-15 09:41:00,92.102,92.125,92.083,92.125,593799997.0
2007-03-15 09:42:00,92.119,92.119,92.076,92.089,357599999.0
2007-03-15 09:43:00,92.077,92.093,92.043,92.085,1104599988.0
2007-03-15 09:44:00,92.074,92.1,92.056,92.1,1186599999.0
2007-03-15 09:45:00,92.07,92.099,92.058,92.085,820800002.0
2007-03-15 09:46:00,92.113,92.127,92.078,92.121,842699996.0
2007-03-15 09:47:00,92.133,92.146,92.115,92.14,676900002.0
2007-03-15 09:48:00,92.139,92.164,92.124,92.138,562799997.0
2007-03-15 09:49:00,92.127,92.143,92.105,92.12,1106699999.0
2007-03-15 09:50:00,92.078,92.121,92.065,92.112,834800000.0
2007-03-15 09:51:00,92.117,92.123,92.085,92.104,1205899992.0
2007-03-15 09:52:00,92.078,92.133,92.078,92.133,1103099985.0
2007-03-15 09:53:00,92.135,92.142,92.079,92.131,1103800000.0
2007-03-15 09:54:00,92.144,92.162,92.128,92.148,1077699995.0
2007-03-15 09:55:00,92.109,92.152,92.097,92.152,1042099995.0
2007-03-15 09:56:00,92.157,92.17,92.118,92.14,1212999994.0
2007-03-15 09:57:00,92.138,92.191,92.132,92.188,956300002.0
2007-03-15 09:58:00,92.186,92.196,92.161,92.172,671900000.0
2007-03-15 09:59:00,92.147,92.171,92.141,92.171,191199998.0
2007-03-15 10:00:00,92.148,92.183,92.148,92.164,130199999.0
2007-03-15 10:01:00,92.164,92.185,92.14,92.164,131200000.0
2007-03-15 10:02:00,92.188,92.219,92.179,92.218,190700000.0
2007-03-15 10:03:00,92.221,92.221,92.167,92.187,234399998.0
2007-03-15 10:04:00,92.168,92.204,92.145,92.184,215499998.0
2007-03-15 10:05:00,92.179,92.221,92.177,92.203,169099999.0
2007-03-15 10:06:00,92.221,92.247,92.205,92.247,156900000.0
2007-03-15 10:07:00,92.213,92.242,92.208,92.237,341100001.0
2007-03-15 10:08:00,92.229,92.258,92.229,92.234,109300000.0
2007-03-15 10:09:00,92.235,92.258,92.198,92.221,229799994.0
2007-03-15 10:10:00,92.234,92.258,92.209,92.222,213099999.0
2007-03-15 10:11:00,92.205,92.225,92.198,92.225,122600001.0
2007-03-15 10:12:00,92.223,92.223,92.191,92.192,118100000.0
2007-03-15 10:13:00,92.193,92.193,92.148,92.166,76500000.0
2007-03-15 10:14:00,92.144,92.171,92.098,92.098,359300000.0
2007-03-15 10:15:00,92.098,92.121,92.077,92.102,118200001.0
2007-03-15 10:16:00,92.135,92.14,92.115,92.124,156000001.0
2007-03-15 10:17:00,92.143,92.153,92.113,92.118,182099997.0
2007-03-15 10:18:00,92.095,92.129,92.093,92.129,165000001.0
2007-03-15 10:19:00,92.124,92.19,92.12,92.16,231899998.0
2007-03-15 10:20:00,92.193,92.212,92.193,92.197,43400000.0
2007-03-15 10:21:00,92.201,92.229,92.18,92.188,199199996.0
2007-03-15 10:22:00,92.164,92.196,92.164,92.175,295500002.0
2007-03-15 10:23:00,92.181,92.181,92.146,92.172,239900001.0
2007-03-15 10:24:00,92.159,92.195,92.159,92.184,173400001.0
2007-03-15 10:25:00,92.159,92.184,92.147,92.155,180799998.0
2007-03-15 10:26:00,92.165,92.182,92.151,92.176,195899997.0
2007-03-15 10:27:00,92.152,92.179,92.138,92.163,283000001.0
2007-03-15 10:28:00,92.185,92.202,92.174,92.186,174400000.0
2007-03-15 10:29:00,92.168,92.184,92.149,92.166,186100000.0
2007-03-15 10:30:00,92.177,92.201,92.171,92.172,213400001.0
2007-03-15 10:31:00,92.171,92.184,92.155,92.156,143000000.0
2007-03-15 10:32:00,92.157,92.166,92.13,92.142,268299999.0
2007-03-15 10:33:00,92.133,92.153,92.122,92.136,154100002.0
2007-03-15 10:34:00,92.182,92.182,92.115,92.115,173899996.0
2007-03-15 10:35:00,92.152,92.174,92.111,92.12,194299999.0
2007-03-15 10:36:00,92.146,92.16,92.141,92.143,222900001.0
2007-03-15 10:37:00,92.147,92.178,92.138,92.155,249600000.0
2007-03-15 10:38:00,92.146,92.167,92.109,92.119,243499995.0
2007-03-15 10:39:00,92.112,92.12,92.077,92.088,266900000.0
2007-03-15 10:40:00,92.088,92.107,92.056,92.056,192599999.0
2007-03-15 10:41:00,92.074,92.09,92.061,92.076,225000000.0
2007-03-15 10:42:00,92.094,92.107,92.062,92.084,363400001.0
2007-03-15 10:43:00,92.083,92.122,92.083,92.114,200700000.0
2007-03-15 10:44:00,92.104,92.158,92.104,92.156,178300000.0
2007-03-15 10:45:00,92.153,92.204,92.141,92.204,167499998.0
2007-03-15 10:46:00,92.197,92.208,92.18,92.202,202500000.0
2007-03-15 10:47:00,92.169,92.214,92.141,92.214,174800000.0
2007-03-15 10:48:00,92.235,92.239,92.211,92.229,173700001.0
2007-03-15 10:49:00,92.215,92.227,92.202,92.22,147999997.0
2007-03-15 10:50:00,92.223,92.23,92.192,92.196,159000001.0
2007-03-15 10:51:00,92.222,92.249,92.222,92.245,226099998.0
2007-03-15 10:52:00,92.224,92.249,92.221,92.226,169900000.0
2007-03-15 10:53:00,92.248,92.285,92.248,92.261,118900000.0
2007-03-15 10:54:00,92.284,92.314,92.284,92.309,158800004.0
2007-03-15 10:55:00,92.303,92.319,92.287,92.302,197100002.0
2007-03-15 10:56:00,92.317,92.321,92.294,92.304,177300000.0
2007-03-15 10:57:00,92.29,92.305,92.272,92.288,158800001.0
2007-03-15 10:58:00,92.274,92.281,92.235,92.235,289500001.0
2007-03-15 10:59:00,92.29,92.29,92.266,92.269,145200001.0
2007-03-15 11:00:00,92.272,92.282,92.239,92.265,101199998.0
2007-03-15 11:01:00,92.281,92.3,92.261,92.282,330299997.0
2007-03-15 11:02:00,92.281,92.303,92.281,92.294,190900000.0
2007-03-15 11:03:00,92.272,92.313,92.257,92.29,284400001.0
2007-03-15 11:04:00,92.28,92.302,92.276,92.287,168599999.0
2007-03-15 11:05:00,92.272,92.298,92.271,92.288,251100003.0
2007-03-15 11:06:00,92.309,92.313,92.274,92.282,181299999.0
2007-03-15 11:07:00,92.231,92.271,92.223,92.267,282499999.0
2007-03-15 11:08:00,92.271,92.271,92.235,92.242,155900001.0
2007-03-15 11:09:00,92.266,92.275,92.254,92.26,137699999.0
2007-03-15 11:10:00,92.256,92.281,92.251,92.281,120099998.0
2007-03-15 11:11:00,92.266,92.284,92.261,92.265,140500001.0
2007-03-15 11:12:00,92.256,92.278,92.241,92.265,126999997.0
2007-03-15 11:13:00,92.274,92.28,92.258,92.274,259600001.0
2007-03-15 11:14:00,92.241,92.274,92.234,92.27,139100002.0
2007-03-15 11:15:00,92.246,92.259,92.214,92.259,220200003.0
2007-03-15 11:16:00,92.268,92.281,92.255,92.268,72900001.0
2007-03-15 11:17:00,92.27,92.278,92.245,92.26,141699998.0
2007-03-15 11:18:00,92.245,92.268,92.245,92.265,203699997.0
2007-03-15 11:19:00,92.259,92.29,92.259,92.285,145700001.0
2007-03-15 11:20:00,92.28,92.299,92.26,92.275,240200001.0
2007-03-15 11:21:00,92.286,92.29,92.264,92.275,252099996.0
2007-03-15 11:22:00,92.285,92.303,92.273,92.295,169499999.0
2007-03-15 11:23:00,92.276,92.315,92.276,92.301,114299998.0
2007-03-15 11:24:00,92.309,92.333,92.292,92.333,156199998.0
2007-03-15 11:25:00,92.336,92.338,92.304,92.308,200999998.0
2007-03-15 11:26:00,92.315,92.327,92.289,92.327,141400000.0
2007-03-15 11:27:00,92.295,92.326,92.295,92.32,146899997.0
2007-03-15 11:28:00,92.32,92.362,92.32,92.359,242799999.0
2007-03-15 11:29:00,92.353,92.357,92.322,92.322,132299999.0
2007-03-15 11:30:00,92.314,92.351,92.305,92.332,176799997.0
2007-03-15 11:31:00,92.319,92.348,92.311,92.333,225499998.0
2007-03-15 11:32:00,92.346,92.346,92.321,92.337,118000000.0
2007-03-15 11:33:00,92.329,92.362,92.328,92.344,181399997.0
2007-03-15 11:34:00,92.377,92.391,92.366,92.375,70300000.0
2007-03-15 11:35:00,92.427,92.432,92.399,92.399,195199999.0
2007-03-15 11:36:00,92.398,92.428,92.389,92.415,202900001.0
2007-03-15 11:37:00,92.407,92.438,92.407,92.419,296099995.0
2007-03-15 11:38:00,92.425,92.437,92.375,92.385,294299997.0
2007-03-15 11:39:00,92.433,92.433,92.4,92.429,186799997.0
2007-03-15 11:40:00,92.427,92.432,92.396,92.41,259300000.0
2007-03-15 11:41:00,92.438,92.438,92.41,92.419,265899999.0
2007-03-15 11:42:00,92.438,92.473,92.437,92.448,160599999.0
2007-03-15 11:43:00,92.44,92.463,92.438,92.455,207900001.0
2007-03-15 11:44:00,92.448,92.465,92.434,92.455,264700003.0
2007-03-15 11:45:00,92.472,92.472,92.398,92.446,154400000.0
2007-03-15 11:46:00,92.444,92.466,92.418,92.466,238800000.0
2007-03-15 11:47:00,92.436,92.53,92.427,92.497,217199998.0
2007-03-15 11:48:00,92.539,92.558,92.506,92.506,268900003.0
2007-03-15 11:49:00,92.503,92.53,92.501,92.53,197899997.0
2007-03-15 11:50:00,92.54,92.54,92.514,92.525,114599998.0
2007-03-15 11:51:00,92.512,92.518,92.456,92.487,321899997.0
2007-03-15 11:52:00,92.481,92.524,92.456,92.523,253999998.0
2007-03-15 11:53:00,92.492,92.515,92.455,92.465,177600001.0
2007-03-15 11:54:00,92.463,92.473,92.428,92.434,160200003.0
2007-03-15 11:55:00,92.432,92.432,92.397,92.41,95699998.0
2007-03-15 11:56:00,92.379,92.424,92.373,92.405,261699997.0
2007-03-15 11:57:00,92.431,92.44,92.415,92.415,110100000.0
2007-03-15 11:58:00,92.435,92.458,92.425,92.44,101500000.0
2007-03-15 11:59:00,92.441,92.449,92.421,92.445,210600001.0
2007-03-15 12:00:00,92.437,92.487,92.437,92.464,213799999.0
2007-03-15 12:01:00,92.468,92.488,92.458,92.478,159999999.0
2007-03-15 12:02:00,92.44,92.479,92.426,92.479,282499998.0
2007-03-15 12:03:00,92.458,92.473,92.439,92.469,152800000.0
2007-03-15 12:04:00,92.462,92.483,92.43,92.457,198200000.0
2007-03-15 12:05:00,92.486,92.486,92.46,92.486,218199999.0
2007-03-15 12:06:00,92.487,92.496,92.463,92.477,227799995.0
2007-03-15 12:07:00,92.476,92.485,92.434,92.48,237199996.0
2007-03-15 12:08:00,92.477,92.481,92.453,92.453,75200000.0
2007-03-15 12:09:00,92.44,92.491,92.44,92.463,232700000.0
2007-03-15 12:10:00,92.479,92.493,92.462,92.481,221099997.0
2007-03-15 12:11:00,92.48,92.492,92.454,92.468,237500000.0
2007-03-15 12:12:00,92.476,92.49,92.455,92.465,198599999.0
2007-03-15 12:13:00,92.441,92.473,92.435,92.444,238599998.0
2007-03-15 12:14:00,92.453,92.453,92.401,92.418,314800002.0
2007-03-15 12:15:00,92.417,92.445,92.384,92.398,141200000.0
2007-03-15 12:16:00,92.403,92.427,92.366,92.37,237000002.0
2007-03-15 12:17:00,92.403,92.421,92.392,92.404,104400000.0
2007-03-15 12:18:00,92.418,92.419,92.394,92.418,217500002.0
2007-03-15 12:19:00,92.39,92.442,92.39,92.421,193899999.0
2007-03-15 12:20:00,92.423,92.463,92.397,92.445,197699998.0
2007-03-15 12:21:00,92.475,92.479,92.447,92.451,170800001.0
2007-03-15 12:22:00,92.467,92.482,92.459,92.476,227299996.0
2007-03-15 12:23:00,92.438,92.454,92.42,92.445,203399998.0
2007-03-15 12:24:00,92.435,92.439,92.411,92.411,192399997.0
2007-03-15 12:25:00,92.416,92.421,92.391,92.391,239699998.0
2007-03-15 12:26:00,92.423,92.441,92.39,92.406,88200000.0
2007-03-15 12:27:00,92.391,92.426,92.385,92.401,167999998.0
2007-03-15 12:28:00,92.403,92.403,92.352,92.352,96099998.0
2007-03-15 12:29:00,92.34,92.384,92.317,92.364,126600000.0
2007-03-15 12:30:00,92.382,92.399,92.369,92.394,250300001.0
2007-03-15 12:31:00,92.391,92.416,92.391,92.416,82200001.0
2007-03-15 12:32:00,92.423,92.43,92.401,92.402,231999998.0
2007-03-15 12:33:00,92.412,92.413,92.388,92.393,115899999.0
2007-03-15 12:34:00,92.416,92.416,92.386,92.39,173299998.0
2007-03-15 12:35:00,92.396,92.414,92.36,92.39,291900001.0
2007-03-15 12:36:00,92.382,92.404,92.321,92.38,172099999.0
2007-03-15 12:37:00,92.392,92.416,92.389,92.414,136200000.0
2007-03-15 12:38:00,92.381,92.4,92.357,92.361,157499997.0
2007-03-15 12:39:00,92.394,92.419,92.379,92.419,121100002.0
2007-03-15 12:40:00,92.408,92.424,92.375,92.412,174400001.0
2007-03-15 12:41:00,92.435,92.435,92.408,92.408,96800000.0
2007-03-15 12:42:00,92.389,92.423,92.378,92.423,198600001.0
2007-03-15 12:43:00,92.379,92.435,92.375,92.409,231699998.0
2007-03-15 12:44:00,92.402,92.437,92.399,92.426,268499994.0
2007-03-15 12:45:00,92.427,92.442,92.397,92.423,310299999.0
2007-03-15 12:46:00,92.424,92.459,92.424,92.454,233899996.0
2007-03-15 12:47:00,92.459,92.462,92.399,92.432,292600001.0
2007-03-15 12:48:00,92.421,92.426,92.391,92.417,131800003.0
2007-03-15 12:49:00,92.391,92.429,92.391,92.401,194199998.0
2007-03-15 12:50:00,92.426,92.451,92.413,92.451,126400000.0
2007-03-15 12:51:00,92.452,92.466,92.442,92.445,193600002.0
2007-03-15 12:52:00,92.423,92.459,92.412,92.459,233199998.0
2007-03-15 12:53:00,92.465,92.468,92.399,92.417,166300001.0
2007-03-15 12:54:00,92.464,92.464,92.441,92.458,189200001.0
2007-03-15 12:55:00,92.451,92.464,92.422,92.423,208799996.0
2007-03-15 12:56:00,92.434,92.458,92.427,92.433,173499999.0
2007-03-15 12:57:00,92.434,92.465,92.405,92.411,100500000.0
2007-03-15 12:58:00,92.409,92.476,92.409,92.476,125599999.0
2007-03-15 12:59:00,92.451,92.475,92.451,92.453,276999998.0
2007-03-15 13:00:00,92.455,92.481,92.435,92.454,270699998.0
2007-03-15 13:01:00,92.445,92.464,92.433,92.44,162599999.0
2007-03-15 13:02:00,92.43,92.432,92.401,92.426,209099998.0
2007-03-15 13:03:00,92.411,92.438,92.399,92.416,253800001.0
2007-03-15 13:04:00,92.424,92.448,92.413,92.428,205799999.0
2007-03-15 13:05:00,92.445,92.454,92.412,92.416,207900002.0
2007-03-15 13:06:00,92.44,92.447,92.415,92.433,216799998.0
2007-03-15 13:07:00,92.415,92.426,92.378,92.418,137199999.0
2007-03-15 13:08:00,92.413,92.43,92.379,92.379,168299999.0
2007-03-15 13:09:00,92.356,92.384,92.349,92.352,238400000.0
2007-03-15 13:10:00,92.379,92.4,92.367,92.394,186799997.0
2007-03-15 13:11:00,92.391,92.402,92.375,92.395,271900001.0
2007-03-15 13:12:00,92.391,92.391,92.357,92.358,139600002.0
2007-03-15 13:13:00,92.368,92.383,92.357,92.361,158700000.0
2007-03-15 13:14:00,92.369,92.387,92.343,92.387,176799998.0
2007-03-15 13:15:00,92.366,92.369,92.325,92.349,206000000.0
2007-03-15 13:16:00,92.367,92.372,92.332,92.339,254000002.0
2007-03-15 13:17:00,92.324,92.38,92.324,92.362,262499996.0
2007-03-15 13:18:00,92.362,92.379,92.357,92.379,78500000.0
2007-03-15 13:19:00,92.357,92.385,92.332,92.361,201400002.0
2007-03-15 13:20:00,92.364,92.378,92.314,92.314,118200000.0
2007-03-15 13:21:00,92.294,92.343,92.294,92.314,189800001.0
2007-03-15 13:22:00,92.326,92.331,92.298,92.314,197799999.0
2007-03-15 13:23:00,92.286,92.31,92.276,92.308,129000000.0
2007-03-15 13:24:00,92.311,92.319,92.29,92.309,278099998.0
2007-03-15 13:25:00,92.285,92.327,92.285,92.314,183399998.0
2007-03-15 13:26:00,92.326,92.326,92.295,92.316,195599998.0
2007-03-15 13:27:00,92.304,92.32,92.298,92.301,151400001.0
2007-03-15 13:28:00,92.286,92.306,92.26,92.278,211099999.0
2007-03-15 13:29:00,92.257,92.299,92.253,92.281,123800001.0
2007-03-15 13:30:00,92.293,92.327,92.293,92.304,123799997.0
2007-03-15 13:31:00,92.266,92.284,92.238,92.248,168900002.0
2007-03-15 13:32:00,92.263,92.291,92.238,92.291,114299998.0
2007-03-15 13:33:00,92.265,92.288,92.259,92.265,168400000.0
2007-03-15 13:34:00,92.274,92.295,92.266,92.292,219900001.0
2007-03-15 13:35:00,92.29,92.305,92.243,92.291,200000002.0
2007-03-15 13:36:00,92.295,92.295,92.257,92.257,192000002.0
2007-03-15 13:37:00,92.275,92.306,92.266,92.281,173200000.0
2007-03-15 13:38:00,92.259,92.324,92.255,92.297,109900001.0
2007-03-15 13:39:00,92.297,92.312,92.269,92.295,210700002.0
2007-03-15 13:40:00,92.288,92.3,92.275,92.29,326600001.0
2007-03-15 13:41:00,92.295,92.311,92.287,92.287,130799999.0
2007-03-15 13:42:00,92.288,92.308,92.265,92.295,229700000.0
2007-03-15 13:43:00,92.289,92.305,92.262,92.277,251099999.0
2007-03-15 13:44:00,92.252,92.272,92.228,92.248,123500001.0
2007-03-15 13:45:00,92.264,92.264,92.22,92.224,217499996.0
2007-03-15 13:46:00,92.211,92.23,92.197,92.206,149600002.0
2007-03-15 13:47:00,92.178,92.211,92.174,92.211,132300001.0
2007-03-15 13:48:00,92.217,92.223,92.166,92.186,284199999.0
2007-03-15 13:49:00,92.184,92.227,92.174,92.227,267899998.0
2007-03-15 13:50:00,92.193,92.227,92.165,92.181,193800000.0
2007-03-15 13:51:00,92.228,92.228,92.176,92.199,233199999.0
2007-03-15 13:52:00,92.2,92.222,92.162,92.19,269600003.0
2007-03-15 13:53:00,92.179,92.204,92.135,92.141,148799999.0
2007-03-15 13:54:00,92.208,92.227,92.186,92.207,110500002.0
2007-03-15 13:55:00,92.225,92.244,92.211,92.235,317499998.0
2007-03-15 13:56:00,92.21,92.237,92.182,92.237,209299999.0
2007-03-15 13:57:00,92.214,92.246,92.214,92.233,108700000.0
2007-03-15 13:58:00,92.195,92.241,92.18,92.21,170199998.0
2007-03-15 13:59:00,92.213,92.232,92.195,92.206,212599999.0
2007-03-15 14:00:00,92.212,92.223,92.197,92.21,118899996.0
2007-03-15 14:01:00,92.217,92.221,92.164,92.213,195600001.0
2007-03-15 14:02:00,92.201,92.239,92.199,92.209,174900001.0
2007-03-15 14:03:00,92.212,92.248,92.212,92.248,152599997.0
2007-03-15 14:04:00,92.22,92.235,92.182,92.182,102699999.0
2007-03-15 14:05:00,92.203,92.25,92.194,92.25,164399998.0
2007-03-15 14:06:00,92.271,92.272,92.22,92.22,102900001.0
2007-03-15 14:07:00,92.26,92.284,92.26,92.264,247900000.0
2007-03-15 14:08:00,92.268,92.297,92.263,92.297,157200003.0
2007-03-15 14:09:00,92.263,92.292,92.239,92.292,163299999.0
2007-03-15 14:10:00,92.318,92.319,92.278,92.278,129200000.0
2007-03-15 14:11:00,92.298,92.298,92.276,92.292,100600000.0
2007-03-15 14:12:00,92.285,92.303,92.28,92.281,173899997.0
2007-03-15 14:13:00,92.276,92.289,92.249,92.275,190000004.0
2007-03-15 14:14:00,92.28,92.28,92.252,92.253,231300000.0
2007-03-15 14:15:00,92.238,92.26,92.209,92.214,339800000.0
2007-03-15 14:16:00,92.259,92.28,92.247,92.25,157400000.0
2007-03-15 14:17:00,92.264,92.288,92.263,92.286,269200001.0
2007-03-15 14:18:00,92.28,92.302,92.26,92.302,302700003.0
2007-03-15 14:19:00,92.275,92.319,92.27,92.314,218700000.0
2007-03-15 14:20:00,92.294,92.301,92.257,92.287,148800000.0
2007-03-15 14:21:00,92.307,92.314,92.255,92.276,219299999.0
2007-03-15 14:22:00,92.309,92.318,92.253,92.253,223700000.0
2007-03-15 14:23:00,92.278,92.32,92.272,92.32,135100001.0
2007-03-15 14:24:00,92.304,92.315,92.283,92.302,281599997.0
2007-03-15 14:25:00,92.29,92.301,92.272,92.301,235500000.0
2007-03-15 14:26:00,92.299,92.313,92.269,92.282,154800000.0
2007-03-15 14:27:00,92.292,92.334,92.287,92.31,153800000.0
2007-03-15 14:28:00,92.313,92.352,92.305,92.334,162999999.0
2007-03-15 14:29:00,92.303,92.332,92.288,92.312,251200001.0
2007-03-15 14:30:00,92.277,92.337,92.277,92.307,195200001.0
2007-03-15 14:31:00,92.265,92.289,92.208,92.212,140699998.0
2007-03-15 14:32:00,92.173,92.198,92.131,92.142,209900001.0
2007-03-15 14:33:00,92.145,92.194,92.139,92.164,238999999.0
2007-03-15 14:34:00,92.177,92.184,92.141,92.17,123500000.0
2007-03-15 14:35:00,92.18,92.241,92.18,92.219,206699995.0
2007-03-15 14:36:00,92.204,92.23,92.186,92.194,188699997.0
2007-03-15 14:37:00,92.219,92.234,92.201,92.207,267199999.0
2007-03-15 14:38:00,92.215,92.239,92.206,92.224,231900004.0
2007-03-15 14:39:00,92.219,92.228,92.198,92.214,249500003.0
2007-03-15 14:40:00,92.219,92.237,92.202,92.219,275799997.0
2007-03-15 14:41:00,92.199,92.237,92.166,92.233,172100000.0
2007-03-15 14:42:00,92.23,92.267,92.23,92.235,247200002.0
2007-03-15 14:43:00,92.233,92.278,92.216,92.253,129900001.0
2007-03-15 14:44:00,92.274,92.286,92.251,92.266,195199997.0
2007-03-15 14:45:00,92.27,92.296,92.27,92.272,165099998.0
2007-03-15 14:46:00,92.288,92.308,92.27,92.308,219200000.0
2007-03-15 14:47:00,92.297,92.297,92.232,92.268,207699999.0
2007-03-15 14:48:00,92.279,92.29,92.256,92.29,136699998.0
2007-03-15 14:49:00,92.302,92.314,92.285,92.31,181999998.0
2007-03-15 14:50:00,92.283,92.313,92.251,92.296,228199998.0
2007-03-15 14:51:00,92.282,92.315,92.277,92.281,263199999.0
2007-03-15 14:52:00,92.239,92.297,92.228,92.255,178000000.0
2007-03-15 14:53:00,92.25,92.27,92.24,92.27,251599998.0
2007-03-15 14:54:00,92.275,92.275,92.22,92.225,203899997.0
2007-03-15 14:55:00,92.233,92.265,92.22,92.248,196799999.0
2007-03-15 14:56:00,92.283,92.3,92.272,92.281,217199995.0
2007-03-15 14:57:00,92.295,92.32,92.292,92.32,118700002.0
2007-03-15 14:58:00,92.319,92.319,92.296,92.318,105300000.0
2007-03-15 14:59:00,92.312,92.323,92.271,92.304,321600001.0
2007-03-15 15:00:00,92.307,92.34,92.285,92.305,171600000.0
2007-03-15 15:01:00,92.328,92.353,92.306,92.323,251099999.0
2007-03-15 15:02:00,92.332,92.333,92.281,92.299,213199998.0
2007-03-15 15:03:00,92.31,92.326,92.29,92.326,180500001.0
2007-03-15 15:04:00,92.318,92.366,92.289,92.336,155899998.0
2007-03-15 15:05:00,92.348,92.37,92.332,92.363,210799999.0
2007-03-15 15:06:00,92.346,92.354,92.321,92.321,198400001.0
2007-03-15 15:07:00,92.331,92.36,92.294,92.331,170300001.0
2007-03-15 15:08:00,92.347,92.359,92.31,92.322,204900001.0
2007-03-15 15:09:00,92.342,92.366,92.33,92.33,242599999.0
2007-03-15 15:10:00,92.322,92.355,92.32,92.339,253699999.0
2007-03-15 15:11:00,92.355,92.366,92.335,92.346,257699999.0
2007-03-15 15:12:00,92.337,92.366,92.327,92.331,249899998.0
2007-03-15 15:13:00,92.325,92.348,92.313,92.313,116200001.0
2007-03-15 15:14:00,92.31,92.333,92.301,92.319,71700000.0
2007-03-15 15:15:00,92.339,92.349,92.326,92.326,186899998.0
2007-03-15 15:16:00,92.333,92.333,92.306,92.329,176400000.0
2007-03-15 15:17:00,92.311,92.348,92.311,92.321,197499998.0
2007-03-15 15:18:00,92.327,92.337,92.281,92.309,201699998.0
2007-03-15 15:19:00,92.313,92.335,92.295,92.319,153699997.0
2007-03-15 15:20:00,92.322,92.352,92.305,92.345,256000003.0
2007-03-15 15:21:00,92.335,92.36,92.315,92.316,231999998.0
2007-03-15 15:22:00,92.292,92.292,92.239,92.239,120599997.0
2007-03-15 15:23:00,92.246,92.27,92.23,92.264,170300003.0
2007-03-15 15:24:00,92.234,92.259,92.221,92.234,335399998.0
2007-03-15 15:25:00,92.241,92.259,92.219,92.241,240000002.0
2007-03-15 15:26:00,92.235,92.264,92.229,92.239,264100000.0
2007-03-15 15:27:00,92.231,92.257,92.219,92.253,210500001.0
2007-03-15 15:28:00,92.262,92.278,92.238,92.238,150199998.0
2007-03-15 15:29:00,92.236,92.252,92.217,92.23,252200001.0
2007-03-15 15:30:00,92.211,92.229,92.195,92.206,178500001.0
2007-03-15 15:31:00,92.208,92.232,92.199,92.226,174800001.0
2007-03-15 15:32:00,92.216,92.216,92.184,92.184,113600000.0
2007-03-15 15:33:00,92.193,92.221,92.19,92.209,219900001.0
2007-03-15 15:34:00,92.216,92.224,92.201,92.211,180599999.0
2007-03-15 15:35:00,92.236,92.272,92.23,92.268,164899998.0
2007-03-15 15:36:00,92.263,92.271,92.238,92.255,208599996.0
2007-03-15 15:37:00,92.261,92.321,92.261,92.313,171399999.0
2007-03-15 15:38:00,92.307,92.343,92.306,92.343,200000000.0
2007-03-15 15:39:00,92.33,92.37,92.322,92.35,214299998.0
2007-03-15 15:40:00,92.353,92.369,92.309,92.327,193500000.0
2007-03-15 15:41:00,92.331,92.34,92.308,92.317,59200000.0
2007-03-15 15:42:00,92.335,92.335,92.304,92.304,112699998.0
2007-03-15 15:43:00,92.294,92.311,92.271,92.277,272999999.0
2007-03-15 15:44:00,92.293,92.31,92.29,92.29,134199999.0
2007-03-15 15:45:00,92.303,92.327,92.293,92.327,249400001.0
2007-03-15 15:46:00,92.337,92.345,92.31,92.319,205299996.0
2007-03-15 15:47:00,92.306,92.34,92.302,92.325,168200000.0
2007-03-15 15:48:00,92.301,92.322,92.271,92.271,240600003.0
2007-03-15 15:49:00,92.245,92.305,92.245,92.305,162699998.0
2007-03-15 15:50:00,92.296,92.311,92.281,92.303,202999998.0
2007-03-15 15:51:00,92.285,92.309,92.276,92.291,229100004.0
2007-03-15 15:52:00,92.284,92.308,92.26,92.272,259600000.0
2007-03-15 15:53:00,92.262,92.302,92.262,92.282,171099996.0
2007-03-15 15:54:00,92.294,92.336,92.237,92.336,186199996.0
2007-03-15 15:55:00,92.347,92.374,92.347,92.372,249299998.0
2007-03-15 15:56:00,92.38,92.41,92.368,92.396,169699999.0
2007-03-15 15:57:00,92.376,92.392,92.364,92.365,311600006.0
2007-03-15 15:58:00,92.374,92.404,92.361,92.387,171400000.0
2007-03-15 15:59:00,92.379,92.443,92.379,92.424,77700000.0
2007-03-15 16:00:00,92.451,92.47,92.436,92.44,165700001.0
2007-03-15 16:01:00,92.458,92.477,92.442,92.459,130500001.0
2007-03-15 16:02:00,92.47,92.493,92.462,92.48,153300000.0
2007-03-15 16:03:00,92.486,92.486,92.433,92.439,65300001.0
2007-03-15 16:04:00,92.448,92.461,92.434,92.437,236400000.0
2007-03-15 16:05:00,92.44,92.469,92.436,92.451,178800000.0
2007-03-15 16:06:00,92.454,92.454,92.402,92.403,207599996.0
2007-03-15 16:07:00,92.386,92.416,92.381,92.396,186799998.0
2007-03-15 16:08:00,92.409,92.415,92.388,92.41,248599999.0
2007-03-15 16:09:00,92.415,92.429,92.413,92.413,195400002.0
2007-03-15 16:10:00,92.447,92.447,92.393,92.412,79200000.0
2007-03-15 16:11:00,92.438,92.44,92.412,92.417,180500002.0
2007-03-15 16:12:00,92.436,92.464,92.436,92.458,182199997.0
2007-03-15 16:13:00,92.456,92.464,92.429,92.439,238499998.0
2007-03-15 16:14:00,92.409,92.448,92.409,92.412,172399998.0
2007-03-15 16:15:00,92.409,92.428,92.405,92.428,150400002.0
2007-03-15 16:16:00,92.429,92.437,92.41,92.419,138200004.0
2007-03-15 16:17:00,92.425,92.427,92.406,92.423,134099998.0
2007-03-15 16:18:00,92.404,92.417,92.385,92.405,94000001.0
2007-03-15 16:19:00,92.389,92.414,92.385,92.392,141800000.0
2007-03-15 16:20:00,92.364,92.408,92.364,92.391,168000001.0
2007-03-15 16:21:00,92.391,92.417,92.388,92.405,233399997.0
2007-03-15 16:22:00,92.398,92.411,92.381,92.385,149999998.0
2007-03-15 16:23:00,92.413,92.431,92.401,92.407,138599999.0
2007-03-15 16:24:00,92.421,92.451,92.421,92.447,86700000.0
2007-03-15 16:25:00,92.436,92.455,92.43,92.454,219499997.0
2007-03-15 16:26:00,92.442,92.458,92.422,92.431,306700002.0
2007-03-15 16:27:00,92.447,92.472,92.438,92.451,188200001.0
2007-03-15 16:28:00,92.443,92.473,92.442,92.456,96299999.0
2007-03-15 16:29:00,92.465,92.495,92.459,92.484,194699998.0
2007-03-15 16:30:00,92.486,92.524,92.486,92.507,200999999.0
2007-03-15 16:31:00,92.515,92.516,92.488,92.505,219400001.0
2007-03-15 16:32:00,92.508,92.52,92.486,92.492,207499996.0
2007-03-15 16:33:00,92.515,92.515,92.473,92.489,148399999.0
2007-03-15 16:34:00,92.525,92.557,92.507,92.542,76900000.0
2007-03-15 16:35:00,92.545,92.558,92.523,92.523,276799999.0
2007-03-15 16:36:00,92.553,92.553,92.502,92.513,171800000.0
2007-03-15 16:37:00,92.5,92.52,92.492,92.501,128700000.0
2007-03-15 16:38:00,92.511,92.523,92.494,92.515,174599999.0
2007-03-15 16:39:00,92.513,92.529,92.504,92.504,233099999.0
2007-03-15 16:40:00,92.488,92.522,92.47,92.501,190199998.0
2007-03-15 16:41:00,92.548,92.548,92.519,92.522,152199999.0
2007-03-15 16:42:00,92.488,92.504,92.477,92.489,205699994.0
2007-03-15 16:43:00,92.487,92.502,92.467,92.495,339100006.0
2007-03-15 16:44:00,92.496,92.51,92.483,92.51,125100002.0
2007-03-15 16:45:00,92.525,92.529,92.483,92.499,225299997.0
2007-03-15 16:46:00,92.518,92.542,92.51,92.518,149799999.0
2007-03-15 16:47:00,92.519,92.519,92.481,92.484,53600000.0
2007-03-15 16:48:00,92.462,92.493,92.455,92.477,224900001.0
2007-03-15 16:49:00,92.456,92.476,92.428,92.446,112200000.0
2007-03-15 16:50:00,92.452,92.471,92.429,92.445,163299999.0
2007-03-15 16:51:00,92.422,92.443,92.408,92.42,145800000.0
2007-03-15 16:52:00,92.411,92.43,92.393,92.417,284300002.0
2007-03-15 16:53:00,92.424,92.428,92.405,92.423,184200001.0
2007-03-15 16:54:00,92.408,92.435,92.392,92.416,219800001.0
2007-03-15 16:55:00,92.383,92.406,92.372,92.372,189300000.0
2007-03-15 16:56:00,92.393,92.393,92.361,92.375,241499996.0
2007-03-15 16:57:00,92.367,92.376,92.344,92.364,167300002.0
2007-03-15 16:58:00,92.368,92.368,92.338,92.347,202299999.0
2007-03-15 16:59:00,92.343,92.365,92.343,92.362,274999999.0
2007-03-15 17:00:00,92.351,92.362,92.328,92.328,197400001.0
2007-03-15 17:01:00,92.335,92.363,92.324,92.363,144399997.0
2007-03-15 17:02:00,92.375,92.375,92.34,92.365,104700000.0
2007-03-15 17:03:00,92.342,92.36,92.285,92.308,242499995.0
2007-03-15 17:04:00,92.353,92.369,92.341,92.364,144099999.0
2007-03-15 17:05:00,92.349,92.368,92.328,92.368,194000001.0
2007-03-15 17:06:00,92.361,92.367,92.333,92.349,197700002.0
2007-03-15 17:07:00,92.403,92.414,92.388,92.406,73100000.0
2007-03-15 17:08:00,92.437,92.449,92.382,92.419,218700001.0
2007-03-15 17:09:00,92.408,92.437,92.408,92.437,158899998.0
2007-03-15 17:10:00,92.429,92.446,92.414,92.417,90599998.0
2007-03-15 17:11:00,92.411,92.429,92.37,92.374,116100000.0
2007-03-15 17:12:00,92.423,92.45,92.394,92.45,145600001.0
2007-03-15 17:13:00,92.441,92.463,92.421,92.432,280600000.0
2007-03-15 17:14:00,92.431,92.437,92.408,92.428,264600002.0
2007-03-15 17:15:00,92.43,92.43,92.392,92.392,218499998.0
2007-03-15 17:16:00,92.383,92.402,92.375,92.387,104000000.0
2007-03-15 17:17:00,92.378,92.408,92.368,92.382,92500000.0
2007-03-15 17:18:00,92.39,92.414,92.386,92.397,226999999.0
2007-03-15 17:19:00,92.395,92.445,92.395,92.436,210299998.0
2007-03-15 17:20:00,92.403,92.44,92.374,92.419,243400001.0
2007-03-15 17:21:00,92.457,92.47,92.423,92.468,317500003.0
2007-03-15 17:22:00,92.453,92.454,92.434,92.442,157399997.0
2007-03-15 17:23:00,92.414,92.431,92.392,92.409,122599998.0
2007-03-15 17:24:00,92.414,92.447,92.414,92.424,250599997.0
2007-03-15 17:25:00,92.436,92.442,92.398,92.421,259499998.0
2007-03-15 17:26:00,92.452,92.455,92.423,92.43,266400000.0
2007-03-15 17:27:00,92.437,92.454,92.431,92.448,150099998.0
2007-03-15 17:28:00,92.457,92.481,92.457,92.464,159200002.0
2007-03-15 17:29:00,92.462,92.489,92.457,92.479,230699997.0
2007-03-15 17:30:00,92.432,92.476,92.424,92.441,293899995.0
2007-03-15 17:31:00,92.475,92.482,92.453,92.463,152600002.0
2007-03-15 17:32:00,92.482,92.482,92.417,92.477,174000000.0
2007-03-15 17:33:00,92.477,92.477,92.387,92.449,250199998.0
2007-03-15 17:34:00,92.435,92.459,92.424,92.446,124199999.0
2007-03-15 17:35:00,92.428,92.45,92.423,92.45,263500001.0
2007-03-15 17:36:00,92.453,92.472,92.435,92.455,215799999.0
2007-03-15 17:37:00,92.438,92.456,92.41,92.441,154100003.0
2007-03-15 17:38:00,92.429,92.465,92.429,92.45,171300000.0
2007-03-15 17:39:00,92.414,92.44,92.4,92.433,272499995.0
2007-03-15 17:40:00,92.431,92.452,92.418,92.426,245399997.0
2007-03-15 17:41:00,92.425,92.445,92.402,92.432,260400007.0
2007-03-15 17:42:00,92.407,92.433,92.394,92.42,149700000.0
2007-03-15 17:43:00,92.42,92.443,92.414,92.439,237699995.0
2007-03-15 17:44:00,92.423,92.429,92.402,92.415,156700001.0
2007-03-15 17:45:00,92.432,92.439,92.411,92.418,216699999.0
2007-03-15 17:46:00,92.426,92.431,92.41,92.425,101399999.0
2007-03-15 17:47:00,92.397,92.42,92.389,92.395,174100000.0
2007-03-15 17:48:00,92.396,92.409,92.357,92.384,216899998.0
2007-03-15 17:49:00,92.414,92.428,92.378,92.406,177399999.0
2007-03-15 17:50:00,92.431,92.468,92.416,92.453,219300002.0
2007-03-15 17:51:00,92.457,92.476,92.445,92.465,272799998.0
2007-03-15 17:52:00,92.45,92.462,92.438,92.438,117999999.0
2007-03-15 17:53:00,92.436,92.458,92.399,92.458,307799999.0
2007-03-15 17:54:00,92.456,92.462,92.406,92.462,203199996.0
2007-03-15 17:55:00,92.444,92.474,92.444,92.45,186499999.0
2007-03-15 17:56:00,92.459,92.459,92.424,92.441,118399998.0
2007-03-15 17:57:00,92.41,92.436,92.408,92.425,252100003.0
2007-03-15 17:58:00,92.404,92.419,92.38,92.38,225600001.0
2007-03-15 17:59:00,92.371,92.414,92.366,92.395,194899999.0
2007-03-15 18:00:00,92.401,92.406,92.341,92.341,264599998.0
2007-03-15 18:01:00,92.36,92.383,92.347,92.365,695599997.0
2007-03-15 18:02:00,92.372,92.405,92.357,92.387,918400002.0
2007-03-15 18:03:00,92.411,92.459,92.411,92.444,1337900010.0
2007-03-15 18:04:00,92.427,92.445,92.403,92.426,820500001.0
2007-03-15 18:05:00,92.431,92.474,92.427,92.46,1086999994.0
2007-03-15 18:06:00,92.467,92.5,92.467,92.479,844899999.0
2007-03-15 18:07:00,92.455,92.507,92.433,92.49,1112299993.0
2007-03-15 18:08:00,92.506,92.517,92.473,92.48,1309999987.0
2007-03-15 18:09:00,92.483,92.503,92.467,92.47,828100001.0
2007-03-15 18:10:00,92.469,92.491,92.457,92.469,929299997.0
2007-03-15 18:11:00,92.486,92.542,92.475,92.521,636599996.0
2007-03-15 18:12:00,92.513,92.547,92.48,92.507,601099997.0
2007-03-15 18:13:00,92.544,92.56,92.521,92.56,874800010.0
2007-03-15 18:14:00,92.586,92.592,92.558,92.576,1154799991.0
2007-03-15 18:15:00,92.563,92.622,92.563,92.602,1099699995.0
2007-03-15 18:16:00,92.622,92.638,92.606,92.606,1130499999.0
2007-03-15 18:17:00,92.605,92.632,92.587,92.59,486799999.0
2007-03-15 18:18:00,92.585,92.603,92.565,92.601,581200000.0
2007-03-15 18:19:00,92.574,92.597,92.567,92.585,789799998.0
2007-03-15 18:20:00,92.577,92.593,92.561,92.583,916399999.0
2007-03-15 18:21:00,92.578,92.597,92.567,92.58,878700004.0
2007-03-15 18:22:00,92.608,92.638,92.603,92.619,1087999996.0
2007-03-15 18:23:00,92.617,92.643,92.596,92.605,1388899991.0
2007-03-15 18:24:00,92.594,92.614,92.576,92.595,872699996.0
2007-03-15 18:25:00,92.576,92.594,92.567,92.579,1329799985.0
2007-03-15 18:26:00,92.583,92.639,92.576,92.617,894299999.0
2007-03-15 18:27:00,92.581,92.629,92.578,92.592,718500002.0
2007-03-15 18:28:00,92.59,92.612,92.573,92.587,703999999.0
2007-03-15 18:29:00,92.593,92.613,92.554,92.557,734400003.0
2007-03-15 18:30:00,92.54,92.583,92.54,92.567,363200001.0
2007-03-15 18:31:00,92.575,92.603,92.572,92.585,783600002.0
2007-03-15 18:32:00,92.586,92.611,92.585,92.587,971900002.0
2007-03-15 18:33:00,92.574,92.595,92.554,92.567,1105399993.0
2007-03-15 18:34:00,92.571,92.595,92.567,92.577,814400004.0
2007-03-15 18:35:00,92.581,92.629,92.578,92.606,732600007.0
2007-03-15 18:36:00,92.62,92.642,92.618,92.631,885999996.0
2007-03-15 18:37:00,92.613,92.625,92.593,92.596,493500001.0
2007-03-15 18:38:00,92.589,92.611,92.583,92.611,406700003.0
2007-03-15 18:39:00,92.648,92.759,92.648,92.74,335400000.0
2007-03-15 18:40:00,92.745,92.772,92.696,92.696,507199997.0
2007-03-15 18:41:00,92.698,92.711,92.672,92.679,506200002.0
2007-03-15 18:42:00,92.66,92.68,92.645,92.661,462599993.0
2007-03-15 18:43:00,92.686,92.692,92.653,92.675,835799993.0
2007-03-15 18:44:00,92.69,92.714,92.682,92.682,411899996.0
2007-03-15 18:45:00,92.689,92.706,92.667,92.667,640300002.0
2007-03-15 18:46:00,92.683,92.688,92.66,92.666,410100004.0
2007-03-15 18:47:00,92.653,92.691,92.644,92.685,482399994.0
2007-03-15 18:48:00,92.702,92.737,92.691,92.712,422699998.0
2007-03-15 18:49:00,92.698,92.727,92.697,92.713,574299993.0
2007-03-15 18:50:00,92.708,92.708,92.678,92.707,618299998.0
2007-03-15 18:51:00,92.71,92.721,92.674,92.677,390499998.0
2007-03-15 18:52:00,92.683,92.716,92.677,92.677,460000004.0
2007-03-15 18:53:00,92.697,92.702,92.653,92.687,422500004.0
2007-03-15 18:54:00,92.697,92.704,92.672,92.684,685899994.0
2007-03-15 18:55:00,92.687,92.708,92.677,92.688,640699998.0
2007-03-15 18:56:00,92.686,92.686,92.656,92.673,377600003.0
2007-03-15 18:57:00,92.658,92.675,92.653,92.659,348499996.0
2007-03-15 18:58:00,92.668,92.672,92.644,92.649,611499997.0
2007-03-15 18:59:00,92.653,92.675,92.64,92.675,459300001.0
2007-03-15 19:00:00,92.673,92.677,92.643,92.657,532099994.0
2007-03-15 19:01:00,92.677,92.69,92.652,92.665,380899999.0
2007-03-15 19:02:00,92.683,92.689,92.658,92.677,163899997.0
2007-03-15 19:03:00,92.676,92.704,92.666,92.684,422899997.0
2007-03-15 19:04:00,92.671,92.692,92.662,92.68,456899996.0
2007-03-15 19:05:00,92.678,92.691,92.651,92.672,152299998.0
2007-03-15 19:06:00,92.701,92.709,92.678,92.68,361299997.0
2007-03-15 19:07:00,92.7,92.7,92.655,92.666,734700004.0
2007-03-15 19:08:00,92.694,92.735,92.693,92.71,448699997.0
2007-03-15 19:09:00,92.7,92.738,92.699,92.72,498799992.0
2007-03-15 19:10:00,92.725,92.751,92.679,92.735,416799999.0
2007-03-15 19:11:00,92.733,92.733,92.697,92.714,220100001.0
2007-03-15 19:12:00,92.746,92.756,92.705,92.752,343000003.0
2007-03-15 19:13:00,92.742,92.749,92.71,92.716,315199996.0
2007-03-15 19:14:00,92.732,92.732,92.702,92.709,296800000.0
2007-03-15 19:15:00,92.706,92.724,92.692,92.713,380600001.0
2007-03-15 19:16:00,92.696,92.717,92.676,92.676,288099999.0
2007-03-15 19:17:00,92.71,92.71,92.678,92.679,419800001.0
2007-03-15 19:18:00,92.683,92.683,92.639,92.647,250199998.0
2007-03-15 19:19:00,92.679,92.679,92.638,92.66,423200003.0
2007-03-15 19:20:00,92.667,92.685,92.661,92.667,230500000.0
2007-03-15 19:21:00,92.67,92.689,92.63,92.63,162199999.0
2007-03-15 19:22:00,92.635,92.679,92.608,92.656,182299999.0
2007-03-15 19:23:00,92.681,92.698,92.672,92.677,699600002.0
2007-03-15 19:24:00,92.677,92.698,92.654,92.664,347200002.0
2007-03-15 19:25:00,92.677,92.694,92.661,92.661,489199997.0
2007-03-15 19:26:00,92.642,92.667,92.624,92.667,751200001.0
2007-03-15 19:27:00,92.679,92.687,92.658,92.68,625000002.0
2007-03-15 19:28:00,92.639,92.692,92.639,92.69,291799997.0
2007-03-15 19:29:00,92.677,92.688,92.633,92.67,434200000.0
2007-03-15 19:30:00,92.709,92.722,92.681,92.696,492700005.0
2007-03-15 19:31:00,92.672,92.693,92.667,92.668,408199992.0
2007-03-15 19:32:00,92.665,92.665,92.597,92.602,415200001.0
2007-03-15 19:33:00,92.6,92.64,92.599,92.638,414499997.0
2007-03-15 19:34:00,92.613,92.637,92.605,92.628,486199999.0
2007-03-15 19:35:00,92.637,92.637,92.59,92.605,354300002.0
2007-03-15 19:36:00,92.619,92.636,92.617,92.619,200200003.0
2007-03-15 19:37:00,92.626,92.647,92.615,92.617,108300000.0
2007-03-15 19:38:00,92.584,92.608,92.571,92.573,617599999.0
2007-03-15 19:39:00,92.594,92.597,92.556,92.558,475700002.0
2007-03-15 19:40:00,92.541,92.541,92.495,92.495,427900004.0
2007-03-15 19:41:00,92.51,92.544,92.509,92.544,627199990.0
2007-03-15 19:42:00,92.514,92.533,92.501,92.501,313100000.0
2007-03-15 19:43:00,92.522,92.523,92.491,92.52,342799995.0
2007-03-15 19:44:00,92.532,92.54,92.507,92.509,317500002.0
2007-03-15 19:45:00,92.532,92.549,92.51,92.545,368000004.0
2007-03-15 19:46:00,92.552,92.582,92.536,92.578,216499997.0
2007-03-15 19:47:00,92.555,92.58,92.541,92.55,164899998.0
2007-03-15 19:48:00,92.55,92.573,92.504,92.554,526700004.0
2007-03-15 19:49:00,92.596,92.626,92.59,92.603,353499997.0
2007-03-15 19:50:00,92.617,92.617,92.573,92.598,322699994.0
2007-03-15 19:51:00,92.617,92.618,92.586,92.586,184600001.0
2007-03-15 19:52:00,92.581,92.6,92.548,92.58,431600001.0
2007-03-15 19:53:00,92.576,92.643,92.571,92.643,396699997.0
2007-03-15 19:54:00,92.667,92.718,92.667,92.696,342200001.0
2007-03-15 19:55:00,92.709,92.727,92.682,92.69,271199999.0
2007-03-15 19:56:00,92.69,92.701,92.669,92.673,296699997.0
2007-03-15 19:57:00,92.663,92.693,92.652,92.662,344799995.0
2007-03-15 19:58:00,92.653,92.689,92.645,92.65,543699997.0
2007-03-15 19:59:00,92.685,92.705,92.674,92.675,516699994.0
2007-03-15 20:00:00,92.671,92.679,92.643,92.679,299299998.0
2007-03-15 20:01:00,92.653,92.692,92.631,92.643,390600001.0
2007-03-15 20:02:00,92.664,92.679,92.626,92.626,387600001.0
2007-03-15 20:03:00,92.665,92.683,92.639,92.663,313399998.0
2007-03-15 20:04:00,92.634,92.648,92.592,92.628,316200001.0
2007-03-15 20:05:00,92.623,92.646,92.615,92.629,445700000.0
2007-03-15 20:06:00,92.62,92.66,92.62,92.641,369200002.0
2007-03-15 20:07:00,92.646,92.694,92.646,92.685,424400001.0
2007-03-15 20:08:00,92.686,92.693,92.671,92.676,328700002.0
2007-03-15 20:09:00,92.676,92.695,92.642,92.654,435900001.0
2007-03-15 20:10:00,92.652,92.669,92.632,92.641,467799998.0
2007-03-15 20:11:00,92.627,92.643,92.593,92.616,487399998.0
2007-03-15 20:12:00,92.623,92.648,92.601,92.627,801699994.0
2007-03-15 20:13:00,92.625,92.656,92.61,92.631,410800000.0
2007-03-15 20:14:00,92.64,92.658,92.63,92.644,453900002.0
2007-03-15 20:15:00,92.652,92.658,92.626,92.639,428799997.0
2007-03-15 20:16:00,92.626,92.678,92.616,92.654,538799997.0
2007-03-15 20:17:00,92.696,92.702,92.68,92.684,216900000.0
2007-03-15 20:18:00,92.669,92.706,92.659,92.706,249700001.0
2007-03-15 20:19:00,92.696,92.733,92.682,92.694,344099996.0
2007-03-15 20:20:00,92.69,92.708,92.671,92.684,446199998.0
2007-03-15 20:21:00,92.68,92.694,92.663,92.664,306200000.0
2007-03-15 20:22:00,92.675,92.7,92.665,92.69,456399999.0
2007-03-15 20:23:00,92.682,92.715,92.682,92.715,260100001.0
2007-03-15 20:24:00,92.713,92.721,92.68,92.698,355999996.0
2007-03-15 20:25:00,92.708,92.726,92.692,92.703,308100000.0
2007-03-15 20:26:00,92.705,92.715,92.694,92.694,315299996.0
2007-03-15 20:27:00,92.691,92.726,92.682,92.695,314299998.0
2007-03-15 20:28:00,92.684,92.715,92.665,92.702,775199999.0
2007-03-15 20:29:00,92.698,92.733,92.696,92.711,714200001.0
2007-03-15 20:30:00,92.694,92.722,92.671,92.681,748800003.0
2007-03-15 20:31:00,92.722,92.742,92.707,92.707,606199997.0
2007-03-15 20:32:00,92.71,92.726,92.682,92.706,612499999.0
2007-03-15 20:33:00,92.723,92.723,92.685,92.71,481999995.0
2007-03-15 20:34:00,92.718,92.736,92.699,92.713,312699999.0
2007-03-15 20:35:00,92.751,92.756,92.725,92.756,442699999.0
2007-03-15 20:36:00,92.745,92.765,92.723,92.753,295899999.0
2007-03-15 20:37:00,92.77,92.77,92.729,92.761,386999998.0
2007-03-15 20:38:00,92.734,92.745,92.721,92.728,467999997.0
2007-03-15 20:39:00,92.71,92.739,92.705,92.708,374000000.0
2007-03-15 20:40:00,92.742,92.749,92.721,92.722,715899997.0
2007-03-15 20:41:00,92.736,92.764,92.697,92.719,525300001.0
2007-03-15 20:42:00,92.729,92.763,92.728,92.742,621899998.0
2007-03-15 20:43:00,92.737,92.789,92.736,92.764,438200001.0
2007-03-15 20:44:00,92.769,92.778,92.745,92.775,455500005.0
2007-03-15 20:45:00,92.76,92.773,92.75,92.757,326900001.0
2007-03-15 20:46:00,92.76,92.776,92.736,92.737,357499993.0
2007-03-15 20:47:00,92.713,92.766,92.705,92.766,688700000.0
2007-03-15 20:48:00,92.735,92.755,92.724,92.755,243400000.0
2007-03-15 20:49:00,92.735,92.771,92.723,92.751,354599997.0
2007-03-15 20:50:00,92.746,92.769,92.72,92.748,636099996.0
2007-03-15 20:51:00,92.742,92.767,92.742,92.764,284899997.0
2007-03-15 20:52:00,92.741,92.765,92.728,92.744,223900001.0
2007-03-15 20:53:00,92.74,92.768,92.74,92.748,770900000.0
2007-03-15 20:54:00,92.757,92.786,92.757,92.765,391500002.0
2007-03-15 20:55:00,92.774,92.794,92.75,92.783,650099998.0
2007-03-15 20:56:00,92.773,92.82,92.773,92.82,420299998.0
2007-03-15 20:57:00,92.805,92.828,92.785,92.82,496200001.0
2007-03-15 20:58:00,92.797,92.835,92.79,92.811,639900002.0
2007-03-15 20:59:00,92.791,92.837,92.787,92.813,615999998.0
2007-03-15 21:00:00,92.821,92.84,92.807,92.82,569799997.0
2007-03-15 21:01:00,92.839,92.846,92.813,92.83,622100007.0
2007-03-15 21:02:00,92.818,92.837,92.797,92.827,306400003.0
2007-03-15 21:03:00,92.794,92.831,92.777,92.831,235499999.0
2007-03-15 21:04:00,92.798,92.846,92.794,92.845,283200001.0
2007-03-15 21:05:00,92.845,92.854,92.816,92.837,356600000.0
2007-03-15 21:06:00,92.825,92.845,92.808,92.814,350200000.0
2007-03-15 21:07:00,92.818,92.867,92.816,92.842,521300002.0
2007-03-15 21:08:00,92.82,92.859,92.818,92.838,632700005.0
2007-03-15 21:09:00,92.849,92.854,92.827,92.852,264300003.0
2007-03-15 21:10:00,92.84,92.871,92.821,92.853,556300002.0
2007-03-15 21:11:00,92.849,92.867,92.838,92.841,284199997.0
2007-03-15 21:12:00,92.852,92.864,92.832,92.832,199400001.0
2007-03-15 21:13:00,92.836,92.848,92.81,92.83,274299994.0
2007-03-15 21:14:00,92.829,92.846,92.816,92.832,443499998.0
2007-03-15 21:15:00,92.814,92.836,92.799,92.83,466200000.0
2007-03-15 21:16:00,92.821,92.821,92.784,92.8,456299999.0
2007-03-15 21:17:00,92.763,92.817,92.762,92.791,605500000.0
2007-03-15 21:18:00,92.8,92.835,92.788,92.821,496900003.0
2007-03-15 21:19:00,92.835,92.847,92.814,92.817,526099998.0
2007-03-15 21:20:00,92.833,92.846,92.818,92.827,797100004.0
2007-03-15 21:21:00,92.816,92.838,92.808,92.829,594200001.0
2007-03-15 21:22:00,92.81,92.84,92.81,92.816,429299998.0
2007-03-15 21:23:00,92.817,92.845,92.81,92.818,560400000.0
2007-03-15 21:24:00,92.825,92.837,92.81,92.814,506599987.0
2007-03-15 21:25:00,92.791,92.821,92.769,92.769,653200001.0
2007-03-15 21:26:00,92.793,92.829,92.789,92.809,275599999.0
2007-03-15 21:27:00,92.829,92.837,92.804,92.812,410600004.0
2007-03-15 21:28:00,92.814,92.842,92.787,92.787,227400001.0
2007-03-15 21:29:00,92.785,92.827,92.785,92.787,342600002.0
2007-03-15 21:30:00,92.807,92.83,92.804,92.828,311699998.0
2007-03-15 21:31:00,92.823,92.859,92.793,92.859,318599995.0
2007-03-15 21:32:00,92.83,92.845,92.803,92.833,249300002.0
2007-03-15 21:33:00,92.816,92.839,92.797,92.815,355500002.0
2007-03-15 21:34:00,92.841,92.842,92.813,92.813,133500000.0
2007-03-15 21:35:00,92.803,92.847,92.792,92.834,327499996.0
2007-03-15 21:36:00,92.828,92.829,92.788,92.808,311500000.0
2007-03-15 21:37:00,92.797,92.829,92.786,92.829,378899997.0
2007-03-15 21:38:00,92.8,92.833,92.8,92.81,159100000.0
2007-03-15 21:39:00,92.837,92.837,92.793,92.823,291100002.0
2007-03-15 21:40:00,92.802,92.834,92.802,92.81,281199998.0
2007-03-15 21:41:00,92.815,92.841,92.809,92.809,304999999.0
2007-03-15 21:42:00,92.839,92.848,92.818,92.835,297600004.0
2007-03-15 21:43:00,92.831,92.841,92.811,92.838,231300001.0
2007-03-15 21:44:00,92.801,92.826,92.786,92.809,414400000.0
2007-03-15 21:45:00,92.819,92.839,92.797,92.813,253900004.0
2007-03-15 21:46:00,92.807,92.827,92.782,92.782,156899999.0
2007-03-15 21:47:00,92.807,92.825,92.801,92.811,416500003.0
2007-03-15 21:48:00,92.798,92.815,92.759,92.777,367699999.0
2007-03-15 21:49:00,92.759,92.784,92.73,92.784,193900001.0
2007-03-15 21:50:00,92.775,92.803,92.775,92.803,153600001.0
2007-03-15 21:51:00,92.792,92.821,92.774,92.821,327500005.0
2007-03-15 21:52:00,92.821,92.821,92.747,92.747,255000001.0
2007-03-15 21:53:00,92.822,92.822,92.767,92.786,364200000.0
2007-03-15 21:54:00,92.797,92.797,92.734,92.734,198800000.0
2007-03-15 21:55:00,92.797,92.8,92.778,92.781,180600000.0
2007-03-15 21:56:00,92.783,92.805,92.755,92.765,240100000.0
2007-03-15 21:57:00,92.77,92.798,92.756,92.779,166600001.0
2007-03-15 21:58:00,92.793,92.793,92.768,92.768,243800004.0
2007-03-15 21:59:00,92.768,92.799,92.768,92.778,338700001.0
2007-03-15 22:00:00,92.78,92.797,92.769,92.789,408999996.0
2007-03-15 22:01:00,92.785,92.813,92.745,92.749,453799998.0
2007-03-15 22:02:00,92.781,92.802,92.759,92.784,371699998.0
2007-03-15 22:03:00,92.779,92.811,92.779,92.809,318700001.0
2007-03-15 22:04:00,92.793,92.816,92.753,92.802,481299999.0
2007-03-15 22:05:00,92.794,92.812,92.787,92.802,208499996.0
2007-03-15 22:06:00,92.812,92.825,92.796,92.806,237199999.0
2007-03-15 22:07:00,92.794,92.816,92.786,92.796,252000002.0
2007-03-15 22:08:00,92.818,92.818,92.758,92.77,193700001.0
2007-03-15 22:09:00,92.76,92.793,92.76,92.772,121199996.0
2007-03-15 22:10:00,92.805,92.812,92.782,92.795,139700002.0
2007-03-15 22:11:00,92.807,92.826,92.79,92.8,263100003.0
2007-03-15 22:12:00,92.828,92.841,92.792,92.819,306200002.0
2007-03-15 22:13:00,92.779,92.811,92.775,92.784,265099999.0
2007-03-15 22:14:00,92.759,92.81,92.759,92.783,211699999.0
2007-03-15 22:15:00,92.778,92.803,92.75,92.755,236400002.0
2007-03-15 22:16:00,92.809,92.809,92.759,92.767,242899998.0
2007-03-15 22:17:00,92.775,92.805,92.756,92.756,139100002.0
2007-03-15 22:18:00,92.783,92.814,92.757,92.761,312499998.0
2007-03-15 22:19:00,92.752,92.788,92.739,92.768,123800000.0
2007-03-15 22:20:00,92.771,92.789,92.753,92.789,210499998.0
2007-03-15 22:21:00,92.778,92.795,92.752,92.768,249099996.0
2007-03-15 22:22:00,92.772,92.791,92.758,92.791,299399991.0
2007-03-15 22:23:00,92.775,92.801,92.723,92.723,488999996.0
2007-03-15 22:24:00,92.782,92.818,92.782,92.793,194600001.0
2007-03-15 22:25:00,92.786,92.803,92.781,92.784,216599997.0
2007-03-15 22:26:00,92.755,92.798,92.755,92.766,239599997.0
2007-03-15 22:27:00,92.755,92.801,92.748,92.778,439599994.0
2007-03-15 22:28:00,92.78,92.8,92.745,92.758,219299999.0
2007-03-15 22:29:00,92.797,92.797,92.747,92.772,152200000.0
2007-03-15 22:30:00,92.78,92.802,92.739,92.753,182600003.0
2007-03-15 22:31:00,92.787,92.809,92.762,92.783,498299997.0
2007-03-15 22:32:00,92.827,92.83,92.766,92.788,280099998.0
2007-03-15 22:33:00,92.765,92.787,92.727,92.74,495700002.0
2007-03-15 22:34:00,92.754,92.785,92.752,92.755,376499999.0
2007-03-15 22:35:00,92.764,92.784,92.741,92.773,192700000.0
2007-03-15 22:36:00,92.747,92.772,92.724,92.749,254700000.0
2007-03-15 22:37:00,92.782,92.797,92.74,92.789,160000000.0
2007-03-15 22:38:00,92.799,92.807,92.768,92.792,200000000.0
2007-03-15 22:39:00,92.782,92.788,92.749,92.769,260800000.0
2007-03-15 22:40:00,92.749,92.788,92.739,92.782,336200000.0
2007-03-15 22:41:00,92.781,92.792,92.75,92.768,226100000.0
2007-03-15 22:42:00,92.762,92.794,92.76,92.761,180199998.0
2007-03-15 22:43:00,92.773,92.781,92.73,92.743,259699996.0
2007-03-15 22:44:00,92.759,92.788,92.725,92.754,333399999.0
2007-03-15 22:45:00,92.801,92.803,92.763,92.791,408599995.0
2007-03-15 22:46:00,92.767,92.808,92.713,92.713,220099998.0
2007-03-15 22:47:00,92.754,92.777,92.726,92.765,251799995.0
2007-03-15 22:48:00,92.74,92.763,92.714,92.716,260999999.0
2007-03-15 22:49:00,92.738,92.752,92.701,92.72,265400000.0
2007-03-15 22:50:00,92.769,92.778,92.729,92.766,229899999.0
2007-03-15 22:51:00,92.734,92.764,92.721,92.74,238699999.0
2007-03-15 22:52:00,92.779,92.806,92.774,92.787,130799998.0
2007-03-15 22:53:00,92.802,92.808,92.748,92.783,290100001.0
2007-03-15 22:54:00,92.789,92.815,92.779,92.815,171099998.0
2007-03-15 22:55:00,92.808,92.839,92.792,92.808,327000002.0
2007-03-15 22:56:00,92.819,92.838,92.794,92.822,182100001.0
2007-03-15 22:57:00,92.803,92.823,92.771,92.81,218799999.0
2007-03-15 22:58:00,92.813,92.814,92.773,92.788,218899996.0
2007-03-15 22:59:00,92.782,92.82,92.757,92.798,305500000.0
2007-03-15 23:00:00,92.793,92.811,92.768,92.787,223599998.0
2007-03-15 23:01:00,92.789,92.814,92.766,92.791,124199999.0
2007-03-15 23:02:00,92.794,92.82,92.758,92.798,184399999.0
2007-03-15 23:03:00,92.775,92.797,92.77,92.797,165000000.0
2007-03-15 23:04:00,92.781,92.796,92.752,92.753,167900000.0
2007-03-15 23:05:00,92.745,92.765,92.734,92.753,155499999.0
2007-03-15 23:06:00,92.75,92.796,92.729,92.792,209999999.0
2007-03-15 23:07:00,92.775,92.794,92.762,92.771,197300000.0
2007-03-15 23:08:00,92.784,92.796,92.765,92.787,158599997.0
2007-03-15 23:09:00,92.78,92.796,92.761,92.764,195600000.0
2007-03-15 23:10:00,92.781,92.819,92.777,92.793,243900001.0
2007-03-15 23:11:00,92.805,92.817,92.763,92.769,159100000.0
2007-03-15 23:12:00,92.745,92.783,92.733,92.757,188199998.0
2007-03-15 23:13:00,92.752,92.763,92.724,92.724,272500000.0
2007-03-15 23:14:00,92.718,92.742,92.713,92.713,215399997.0
2007-03-15 23:15:00,92.725,92.731,92.687,92.687,166300000.0
2007-03-15 23:16:00,92.684,92.707,92.666,92.666,212399999.0
2007-03-15 23:17:00,92.673,92.713,92.673,92.713,192900003.0
2007-03-15 23:18:00,92.697,92.715,92.692,92.694,231999998.0
2007-03-15 23:19:00,92.7,92.712,92.683,92.683,87400001.0
2007-03-15 23:20:00,92.689,92.698,92.668,92.681,261700001.0
2007-03-15 23:21:00,92.696,92.701,92.665,92.675,242600002.0
2007-03-15 23:22:00,92.659,92.699,92.632,92.699,203399999.0
2007-03-15 23:23:00,92.699,92.716,92.657,92.679,190699999.0
2007-03-15 23:24:00,92.696,92.724,92.665,92.69,156500003.0
2007-03-15 23:25:00,92.67,92.7,92.657,92.694,189599998.0
2007-03-15 23:26:00,92.703,92.725,92.685,92.694,115800000.0
2007-03-15 23:27:00,92.721,92.721,92.683,92.696,192900001.0
2007-03-15 23:28:00,92.703,92.721,92.679,92.704,240000000.0
2007-03-15 23:29:00,92.705,92.716,92.679,92.696,227499994.0
2007-03-15 23:30:00,92.688,92.706,92.67,92.672,165899999.0
2007-03-15 23:31:00,92.71,92.727,92.678,92.701,186299999.0
2007-03-15 23:32:00,92.697,92.726,92.683,92.705,227500001.0
2007-03-15 23:33:00,92.727,92.727,92.67,92.708,118700000.0
2007-03-15 23:34:00,92.689,92.693,92.644,92.674,198099999.0
2007-03-15 23:35:00,92.69,92.699,92.661,92.676,216200000.0
2007-03-15 23:36:00,92.666,92.684,92.657,92.658,133200000.0
2007-03-15 23:37:00,92.676,92.679,92.638,92.64,175800000.0
2007-03-15 23:38:00,92.667,92.693,92.667,92.671,123299999.0
2007-03-15 23:39:00,92.674,92.703,92.622,92.673,182500001.0
2007-03-15 23:40:00,92.647,92.684,92.633,92.664,202800001.0
2007-03-15 23:41:00,92.676,92.691,92.645,92.689,231799996.0
2007-03-15 23:42:00,92.671,92.701,92.646,92.646,170799999.0
2007-03-15 23:43:00,92.661,92.705,92.661,92.689,148799999.0
2007-03-15 23:44:00,92.704,92.704,92.671,92.671,141200000.0
2007-03-15 23:45:00,92.649,92.691,92.649,92.683,180400003.0
2007-03-15 23:46:00,92.67,92.699,92.638,92.663,305300003.0
2007-03-15 23:47:00,92.659,92.695,92.654,92.681,133700000.0
2007-03-15 23:48:00,92.68,92.699,92.67,92.681,163900001.0
2007-03-15 23:49:00,92.651,92.681,92.647,92.647,97499999.0
2007-03-15 23:50:00,92.689,92.714,92.682,92.686,180500003.0
2007-03-15 23:51:00,92.652,92.693,92.633,92.645,153799995.0
2007-03-15 23:52:00,92.692,92.692,92.66,92.67,212599997.0
2007-03-15 23:53:00,92.694,92.703,92.645,92.674,313899999.0
2007-03-15 23:54:00,92.703,92.703,92.665,92.694,116099998.0
2007-03-15 23:55:00,92.691,92.691,92.662,92.672,264999998.0
2007-03-15 23:56:00,92.634,92.684,92.629,92.656,165600001.0
2007-03-15 23:57:00,92.688,92.688,92.661,92.661,152100002.0
2007-03-15 23:58:00,92.655,92.684,92.653,92.66,221700002.0
2007-03-15 23:59:00,92.66,92.688,92.647,92.663,155500000.0
2007-03-16 00:00:00,92.672,92.688,92.66,92.666,254899996.0
2007-03-16 00:01:00,92.655,92.687,92.644,92.687,228800000.0
2007-03-16 00:02:00,92.647,92.677,92.627,92.665,240899998.0
2007-03-16 00:03:00,92.649,92.676,92.644,92.664,192000000.0
2007-03-16 00:04:00,92.672,92.69,92.631,92.67,230300002.0
2007-03-16 00:05:00,92.658,92.658,92.611,92.615,304499999.0
2007-03-16 00:06:00,92.624,92.638,92.615,92.628,75200000.0
2007-03-16 00:07:00,92.631,92.648,92.623,92.638,165700001.0
2007-03-16 00:08:00,92.603,92.647,92.6,92.624,186800000.0
2007-03-16 00:09:00,92.587,92.659,92.582,92.659,230700000.0
2007-03-16 00:10:00,92.612,92.642,92.605,92.633,266999999.0
2007-03-16 00:11:00,92.632,92.648,92.598,92.608,202900003.0
2007-03-16 00:12:00,92.646,92.667,92.626,92.626,194599998.0
2007-03-16 00:13:00,92.618,92.64,92.581,92.62,260599999.0
2007-03-16 00:14:00,92.652,92.659,92.599,92.599,179399998.0
2007-03-16 00:15:00,92.652,92.657,92.621,92.647,160300001.0
2007-03-16 00:16:00,92.636,92.654,92.617,92.625,229899996.0
2007-03-16 00:17:00,92.634,92.646,92.623,92.637,86199999.0
2007-03-16 00:18:00,92.593,92.63,92.593,92.61,160700000.0
2007-03-16 00:19:00,92.619,92.657,92.617,92.637,247100001.0
2007-03-16 00:20:00,92.645,92.663,92.62,92.627,226900000.0
2007-03-16 00:21:00,92.608,92.642,92.586,92.642,115900000.0
2007-03-16 00:22:00,92.57,92.616,92.56,92.595,196900001.0
2007-03-16 00:23:00,92.57,92.626,92.56,92.619,198399999.0
2007-03-16 00:24:00,92.555,92.632,92.535,92.579,166699998.0
2007-03-16 00:25:00,92.549,92.581,92.534,92.569,203799999.0
2007-03-16 00:26:00,92.596,92.596,92.543,92.543,207900001.0
2007-03-16 00:27:00,92.582,92.594,92.546,92.553,156400001.0
2007-03-16 00:28:00,92.538,92.607,92.535,92.58,221200000.0
2007-03-16 00:29:00,92.576,92.594,92.574,92.58,111199998.0
2007-03-16 00:30:00,92.556,92.578,92.543,92.563,128900001.0
2007-03-16 00:31:00,92.576,92.606,92.564,92.586,103600001.0
2007-03-16 00:32:00,92.568,92.579,92.543,92.543,153200000.0
2007-03-16 00:33:00,92.536,92.586,92.536,92.579,165699998.0
2007-03-16 00:34:00,92.608,92.62,92.547,92.556,170500000.0
2007-03-16 00:35:00,92.564,92.587,92.545,92.564,230300000.0
2007-03-16 00:36:00,92.581,92.597,92.554,92.554,266599996.0
2007-03-16 00:37:00,92.595,92.604,92.571,92.571,204199999.0
2007-03-16 00:38:00,92.59,92.61,92.539,92.539,157300000.0
2007-03-16 00:39:00,92.526,92.591,92.526,92.568,232899996.0
2007-03-16 00:40:00,92.555,92.588,92.525,92.545,352699998.0
2007-03-16 00:41:00,92.585,92.585,92.531,92.538,151999998.0
2007-03-16 00:42:00,92.515,92.549,92.51,92.526,263000003.0
2007-03-16 00:43:00,92.558,92.559,92.506,92.514,234099996.0
2007-03-16 00:44:00,92.505,92.527,92.488,92.502,167100003.0
2007-03-16 00:45:00,92.464,92.48,92.454,92.454,90200001.0
2007-03-16 00:46:00,92.481,92.488,92.461,92.478,121300000.0
2007-03-16 00:47:00,92.444,92.479,92.435,92.44,310900005.0
2007-03-16 00:48:00,92.507,92.516,92.494,92.516,134900002.0
2007-03-16 00:49:00,92.499,92.525,92.495,92.525,177599999.0
2007-03-16 00:50:00,92.519,92.519,92.479,92.499,175499998.0
2007-03-16 00:51:00,92.476,92.51,92.476,92.487,229999997.0
2007-03-16 00:52:00,92.448,92.492,92.443,92.469,242599996.0
2007-03-16 00:53:00,92.489,92.489,92.46,92.481,130300002.0
2007-03-16 00:54:00,92.458,92.474,92.439,92.456,151599994.0
2007-03-16 00:55:00,92.456,92.472,92.443,92.461,274600000.0
2007-03-16 00:56:00,92.469,92.49,92.449,92.475,266499999.0
2007-03-16 00:57:00,92.474,92.499,92.454,92.476,186800002.0
2007-03-16 00:58:00,92.446,92.467,92.416,92.421,223900000.0
2007-03-16 00:59:00,92.441,92.452,92.417,92.442,231600003.0
2007-03-16 01:00:00,92.419,92.456,92.404,92.45,269699997.0
2007-03-16 01:01:00,92.441,92.462,92.429,92.456,121700002.0
2007-03-16 01:02:00,92.448,92.448,92.371,92.39,252499997.0
2007-03-16 01:03:00,92.428,92.465,92.413,92.465,127800000.0
2007-03-16 01:04:00,92.464,92.484,92.443,92.48,164900001.0
2007-03-16 01:05:00,92.436,92.475,92.426,92.426,212300000.0
2007-03-16 01:06:00,92.444,92.454,92.426,92.431,157800001.0
2007-03-16 01:07:00,92.464,92.47,92.444,92.47,63999999.0
2007-03-16 01:08:00,92.441,92.454,92.42,92.431,170699996.0
2007-03-16 01:09:00,92.456,92.476,92.446,92.476,159299998.0
2007-03-16 01:10:00,92.484,92.515,92.48,92.515,174700002.0
2007-03-16 01:11:00,92.504,92.519,92.49,92.49,214899994.0
2007-03-16 01:12:00,92.496,92.514,92.473,92.504,139900000.0
2007-03-16 01:13:00,92.501,92.525,92.5,92.525,146799998.0
2007-03-16 01:14:00,92.525,92.529,92.497,92.511,190899999.0
2007-03-16 01:15:00,92.498,92.532,92.486,92.503,287099999.0
2007-03-16 01:16:00,92.495,92.506,92.473,92.479,150499998.0
2007-03-16 01:17:00,92.525,92.545,92.505,92.511,165800001.0
2007-03-16 01:18:00,92.524,92.543,92.509,92.513,158799997.0
2007-03-16 01:19:00,92.512,92.531,92.486,92.518,220899998.0
2007-03-16 01:20:00,92.462,92.533,92.456,92.506,172199998.0
2007-03-16 01:21:00,92.554,92.558,92.526,92.533,234100000.0
2007-03-16 01:22:00,92.552,92.557,92.519,92.519,149900002.0
2007-03-16 01:23:00,92.542,92.55,92.504,92.524,219699999.0
2007-03-16 01:24:00,92.544,92.56,92.525,92.543,192300002.0
2007-03-16 01:25:00,92.516,92.538,92.49,92.494,267800000.0
2007-03-16 01:26:00,92.526,92.543,92.507,92.543,221600005.0
2007-03-16 01:27:00,92.521,92.54,92.509,92.521,249799995.0
2007-03-16 01:28:00,92.498,92.518,92.488,92.488,102599999.0
2007-03-16 01:29:00,92.532,92.532,92.482,92.488,212299999.0
2007-03-16 01:30:00,92.519,92.528,92.491,92.496,210199997.0
2007-03-16 01:31:00,92.5,92.527,92.467,92.521,383100000.0
2007-03-16 01:32:00,92.506,92.532,92.487,92.532,239099998.0
2007-03-16 01:33:00,92.526,92.55,92.493,92.51,217799998.0
2007-03-16 01:34:00,92.529,92.542,92.504,92.538,176199999.0
2007-03-16 01:35:00,92.531,92.531,92.498,92.53,150700000.0
2007-03-16 01:36:00,92.549,92.566,92.514,92.514,150999996.0
2007-03-16 01:37:00,92.517,92.539,92.485,92.526,123300000.0
2007-03-16 01:38:00,92.519,92.55,92.503,92.516,260599999.0
2007-03-16 01:39:00,92.554,92.561,92.532,92.535,280900001.0
2007-03-16 01:40:00,92.566,92.568,92.541,92.565,220199998.0
2007-03-16 01:41:00,92.556,92.571,92.539,92.559,267400004.0
2007-03-16 01:42:00,92.547,92.563,92.523,92.544,198699999.0
2007-03-16 01:43:00,92.531,92.548,92.522,92.538,74400000.0
2007-03-16 01:44:00,92.533,92.542,92.501,92.542,228999996.0
2007-03-16 01:45:00,92.535,92.557,92.502,92.533,290800001.0
2007-03-16 01:46:00,92.516,92.553,92.509,92.524,162000000.0
2007-03-16 01:47:00,92.535,92.56,92.512,92.525,231399999.0
2007-03-16 01:48:00,92.512,92.542,92.494,92.507,217500001.0
2007-03-16 01:49:00,92.509,92.525,92.498,92.511,204700001.0
2007-03-16 01:50:00,92.509,92.51,92.454,92.47,236699999.0
2007-03-16 01:51:00,92.47,92.475,92.447,92.459,129300000.0
2007-03-16 01:52:00,92.45,92.47,92.429,92.446,137099999.0
2007-03-16 01:53:00,92.449,92.466,92.431,92.448,269999998.0
2007-03-16 01:54:00,92.454,92.481,92.435,92.469,267899999.0
2007-03-16 01:55:00,92.47,92.471,92.444,92.454,170900001.0
2007-03-16 01:56:00,92.44,92.465,92.424,92.424,72400000.0
2007-03-16 01:57:00,92.43,92.44,92.409,92.435,184000001.0
2007-03-16 01:58:00,92.428,92.461,92.421,92.459,104600001.0
2007-03-16 01:59:00,92.419,92.439,92.394,92.404,180200000.0
2007-03-16 02:00:00,92.401,92.401,92.349,92.35,157900002.0
2007-03-16 02:01:00,92.349,92.36,92.315,92.319,98200000.0
2007-03-16 02:02:00,92.328,92.337,92.296,92.322,175300002.0
2007-03-16 02:03:00,92.309,92.347,92.3,92.336,123300000.0
2007-03-16 02:04:00,92.321,92.342,92.318,92.342,193100001.0
2007-03-16 02:05:00,92.328,92.359,92.311,92.327,194199999.0
2007-03-16 02:06:00,92.329,92.359,92.329,92.341,31600000.0
2007-03-16 02:07:00,92.355,92.371,92.338,92.338,282400000.0
2007-03-16 02:08:00,92.346,92.36,92.333,92.338,266899999.0
2007-03-16 02:09:00,92.348,92.363,92.312,92.314,207600002.0
2007-03-16 02:10:00,92.288,92.312,92.278,92.278,161800001.0
2007-03-16 02:11:00,92.282,92.301,92.275,92.275,149300002.0
2007-03-16 02:12:00,92.293,92.311,92.281,92.29,166399999.0
2007-03-16 02:13:00,92.298,92.319,92.29,92.29,163699999.0
2007-03-16 02:14:00,92.283,92.306,92.269,92.306,134899999.0
2007-03-16 02:15:00,92.294,92.308,92.267,92.289,276499998.0
2007-03-16 02:16:00,92.34,92.343,92.297,92.326,116499998.0
2007-03-16 02:17:00,92.335,92.379,92.335,92.361,103499998.0
2007-03-16 02:18:00,92.375,92.386,92.333,92.368,232800002.0
2007-03-16 02:19:00,92.359,92.381,92.331,92.331,106400000.0
2007-03-16 02:20:00,92.338,92.364,92.322,92.343,154400001.0
2007-03-16 02:21:00,92.343,92.37,92.32,92.352,222999998.0
2007-03-16 02:22:00,92.372,92.391,92.364,92.377,153699998.0
2007-03-16 02:23:00,92.36,92.385,92.335,92.357,203500001.0
2007-03-16 02:24:00,92.368,92.394,92.364,92.377,255099998.0
2007-03-16 02:25:00,92.388,92.415,92.37,92.397,150200001.0
2007-03-16 02:26:00,92.434,92.502,92.434,92.475,129700000.0
2007-03-16 02:27:00,92.494,92.524,92.479,92.497,435200000.0
2007-03-16 02:28:00,92.475,92.495,92.474,92.483,215200001.0
2007-03-16 02:29:00,92.476,92.507,92.475,92.488,74700000.0
2007-03-16 02:30:00,92.495,92.503,92.473,92.482,162799999.0
2007-03-16 02:31:00,92.468,92.5,92.468,92.5,184499997.0
2007-03-16 02:32:00,92.493,92.511,92.479,92.5,222900002.0
2007-03-16 02:33:00,92.496,92.594,92.496,92.594,149899998.0
2007-03-16 02:34:00,92.572,92.572,92.53,92.53,100100001.0
2007-03-16 02:35:00,92.487,92.507,92.44,92.44,113799999.0
2007-03-16 02:36:00,92.432,92.457,92.432,92.441,176299998.0
2007-03-16 02:37:00,92.419,92.449,92.415,92.442,279199997.0
2007-03-16 02:38:00,92.439,92.453,92.409,92.409,167299998.0
2007-03-16 02:39:00,92.402,92.422,92.386,92.41,286600001.0
2007-03-16 02:40:00,92.373,92.405,92.367,92.405,148300001.0
2007-03-16 02:41:00,92.389,92.407,92.374,92.407,156099997.0
2007-03-16 02:42:00,92.411,92.416,92.39,92.394,121300001.0
2007-03-16 02:43:00,92.379,92.396,92.353,92.388,262699997.0
2007-03-16 02:44:00,92.376,92.402,92.368,92.377,165199995.0
2007-03-16 02:45:00,92.381,92.407,92.38,92.406,110700001.0
2007-03-16 02:46:00,92.391,92.417,92.356,92.413,201900002.0
2007-03-16 02:47:00,92.41,92.427,92.395,92.408,221800000.0
2007-03-16 02:48:00,92.397,92.399,92.339,92.339,183699998.0
2007-03-16 02:49:00,92.321,92.395,92.321,92.395,174399998.0
2007-03-16 02:50:00,92.39,92.402,92.366,92.402,194000001.0
2007-03-16 02:51:00,92.419,92.448,92.407,92.427,156800001.0
2007-03-16 02:52:00,92.447,92.447,92.409,92.409,112700000.0
2007-03-16 02:53:00,92.42,92.422,92.393,92.401,128700001.0
2007-03-16 02:54:00,92.398,92.423,92.384,92.41,173200001.0
2007-03-16 02:55:00,92.421,92.447,92.412,92.446,157600003.0
2007-03-16 02:56:00,92.452,92.469,92.439,92.452,174599996.0
2007-03-16 02:57:00,92.462,92.471,92.435,92.445,287600000.0
2007-03-16 02:58:00,92.458,92.462,92.436,92.443,264700001.0
2007-03-16 02:59:00,92.443,92.476,92.443,92.451,198800001.0
2007-03-16 03:00:00,92.429,92.468,92.421,92.45,243600000.0
2007-03-16 03:01:00,92.463,92.504,92.445,92.481,160000000.0
2007-03-16 03:02:00,92.484,92.515,92.484,92.497,117499997.0
2007-03-16 03:03:00,92.534,92.546,92.504,92.53,162500000.0
2007-03-16 03:04:00,92.562,92.61,92.559,92.583,137499998.0
2007-03-16 03:05:00,92.602,92.605,92.575,92.594,209099998.0
2007-03-16 03:06:00,92.567,92.594,92.541,92.541,132799999.0
2007-03-16 03:07:00,92.527,92.53,92.481,92.481,201500001.0
2007-03-16 03:08:00,92.496,92.507,92.473,92.5,233699998.0
2007-03-16 03:09:00,92.454,92.477,92.394,92.394,222100001.0
2007-03-16 03:10:00,92.404,92.425,92.396,92.423,134500000.0
2007-03-16 03:11:00,92.429,92.435,92.394,92.394,167300001.0
2007-03-16 03:12:00,92.383,92.41,92.338,92.342,191599997.0
2007-03-16 03:13:00,92.329,92.352,92.327,92.329,124500001.0
2007-03-16 03:14:00,92.351,92.399,92.348,92.399,116800001.0
2007-03-16 03:15:00,92.385,92.385,92.353,92.359,126400000.0
2007-03-16 03:16:00,92.358,92.362,92.34,92.347,296299996.0
2007-03-16 03:17:00,92.374,92.386,92.363,92.386,114700000.0
2007-03-16 03:18:00,92.414,92.428,92.403,92.413,149000000.0
2007-03-16 03:19:00,92.429,92.429,92.393,92.393,192200000.0
2007-03-16 03:20:00,92.417,92.419,92.391,92.391,238000000.0
2007-03-16 03:21:00,92.398,92.409,92.368,92.375,151000000.0
2007-03-16 03:22:00,92.426,92.433,92.405,92.421,221999997.0
2007-03-16 03:23:00,92.4,92.443,92.394,92.443,148199998.0
2007-03-16 03:24:00,92.441,92.441,92.392,92.392,240499998.0
2007-03-16 03:25:00,92.425,92.457,92.402,92.427,188800001.0
2007-03-16 03:26:00,92.456,92.456,92.391,92.431,158399997.0
2007-03-16 03:27:00,92.422,92.422,92.366,92.369,163500000.0
2007-03-16 03:28:00,92.398,92.401,92.367,92.367,209399997.0
2007-03-16 03:29:00,92.368,92.41,92.366,92.387,237800003.0
2007-03-16 03:30:00,92.409,92.409,92.371,92.387,118300001.0
2007-03-16 03:31:00,92.346,92.377,92.333,92.361,208500001.0
2007-03-16 03:32:00,92.365,92.388,92.324,92.336,161500002.0
2007-03-16 03:33:00,92.373,92.41,92.373,92.405,344400003.0
2007-03-16 03:34:00,92.386,92.404,92.368,92.399,72799999.0
2007-03-16 03:35:00,92.392,92.435,92.382,92.382,176900000.0
2007-03-16 03:36:00,92.372,92.372,92.338,92.338,197300002.0
2007-03-16 03:37:00,92.337,92.345,92.313,92.329,171399999.0
2007-03-16 03:38:00,92.314,92.343,92.306,92.33,295700000.0
2007-03-16 03:39:00,92.327,92.36,92.327,92.353,137300001.0
2007-03-16 03:40:00,92.336,92.365,92.336,92.343,235199997.0
2007-03-16 03:41:00,92.355,92.389,92.342,92.365,166600000.0
2007-03-16 03:42:00,92.356,92.374,92.334,92.349,308199999.0
2007-03-16 03:43:00,92.348,92.395,92.336,92.392,197200000.0
2007-03-16 03:44:00,92.39,92.408,92.374,92.384,212299999.0
2007-03-16 03:45:00,92.389,92.409,92.382,92.4,110400000.0
2007-03-16 03:46:00,92.361,92.379,92.349,92.36,139699999.0
2007-03-16 03:47:00,92.378,92.378,92.35,92.363,192000000.0
2007-03-16 03:48:00,92.357,92.364,92.325,92.325,310299997.0
2007-03-16 03:49:00,92.337,92.374,92.337,92.37,160699999.0
2007-03-16 03:50:00,92.374,92.395,92.367,92.377,228900000.0
2007-03-16 03:51:00,92.336,92.402,92.335,92.386,208599997.0
2007-03-16 03:52:00,92.4,92.4,92.375,92.38,71100000.0
2007-03-16 03:53:00,92.404,92.409,92.365,92.374,176600001.0
2007-03-16 03:54:00,92.383,92.383,92.355,92.381,244199998.0
2007-03-16 03:55:00,92.345,92.397,92.345,92.393,322900001.0
2007-03-16 03:56:00,92.402,92.413,92.371,92.371,192900002.0
2007-03-16 03:57:00,92.396,92.4,92.375,92.381,230500000.0
2007-03-16 03:58:00,92.372,92.402,92.356,92.381,134099999.0
2007-03-16 03:59:00,92.386,92.416,92.378,92.381,175000001.0
2007-03-16 04:00:00,92.374,92.409,92.37,92.392,184800001.0
2007-03-16 04:01:00,92.415,92.415,92.391,92.394,154200001.0
2007-03-16 04:02:00,92.4,92.423,92.386,92.4,194500002.0
2007-03-16 04:03:00,92.384,92.391,92.369,92.37,140999999.0
2007-03-16 04:04:00,92.398,92.409,92.379,92.394,194900000.0
2007-03-16 04:05:00,92.399,92.399,92.368,92.378,187100000.0
2007-03-16 04:06:00,92.376,92.4,92.37,92.37,130500000.0
2007-03-16 04:07:00,92.383,92.407,92.348,92.381,250700001.0
2007-03-16 04:08:00,92.375,92.39,92.328,92.342,218399996.0
2007-03-16 04:09:00,92.36,92.388,92.36,92.378,224699996.0
2007-03-16 04:10:00,92.368,92.378,92.34,92.375,250600001.0
2007-03-16 04:11:00,92.337,92.365,92.321,92.339,154799999.0
2007-03-16 04:12:00,92.367,92.376,92.349,92.37,174600000.0
2007-03-16 04:13:00,92.371,92.371,92.313,92.317,300600001.0
2007-03-16 04:14:00,92.33,92.345,92.308,92.335,230200003.0
2007-03-16 04:15:00,92.33,92.337,92.311,92.329,220800001.0
2007-03-16 04:16:00,92.359,92.365,92.336,92.345,228700000.0
2007-03-16 04:17:00,92.38,92.393,92.33,92.348,163200001.0
2007-03-16 04:18:00,92.355,92.373,92.324,92.341,171700000.0
2007-03-16 04:19:00,92.357,92.386,92.355,92.386,138500000.0
2007-03-16 04:20:00,92.395,92.395,92.36,92.367,139899999.0
2007-03-16 04:21:00,92.362,92.379,92.354,92.364,175900002.0
2007-03-16 04:22:00,92.365,92.387,92.34,92.356,185400000.0
2007-03-16 04:23:00,92.346,92.378,92.329,92.344,179200002.0
2007-03-16 04:24:00,92.389,92.405,92.368,92.395,103900001.0
2007-03-16 04:25:00,92.402,92.402,92.38,92.38,197299999.0
2007-03-16 04:26:00,92.369,92.398,92.366,92.379,187199997.0
2007-03-16 04:27:00,92.381,92.407,92.354,92.385,247400001.0
2007-03-16 04:28:00,92.402,92.405,92.371,92.375,234000001.0
2007-03-16 04:29:00,92.347,92.366,92.32,92.32,170300001.0
2007-03-16 04:30:00,92.341,92.347,92.293,92.328,188899997.0
2007-03-16 04:31:00,92.337,92.35,92.325,92.346,192599998.0
2007-03-16 04:32:00,92.329,92.355,92.305,92.355,149000000.0
2007-03-16 04:33:00,92.333,92.353,92.32,92.326,139699998.0
2007-03-16 04:34:00,92.339,92.351,92.322,92.322,216500000.0
2007-03-16 04:35:00,92.349,92.353,92.318,92.344,150399997.0
2007-03-16 04:36:00,92.327,92.346,92.301,92.336,324300002.0
2007-03-16 04:37:00,92.299,92.329,92.293,92.315,213400001.0
2007-03-16 04:38:00,92.32,92.333,92.271,92.293,102000000.0
2007-03-16 04:39:00,92.249,92.326,92.249,92.302,123000000.0
2007-03-16 04:40:00,92.325,92.349,92.322,92.324,208900000.0
2007-03-16 04:41:00,92.326,92.347,92.313,92.328,174800000.0
2007-03-16 04:42:00,92.305,92.326,92.293,92.32,199000003.0
2007-03-16 04:43:00,92.324,92.324,92.302,92.317,113400002.0
2007-03-16 04:44:00,92.316,92.329,92.286,92.314,139999999.0
2007-03-16 04:45:00,92.339,92.35,92.323,92.345,221200003.0
2007-03-16 04:46:00,92.324,92.351,92.32,92.337,271399999.0
2007-03-16 04:47:00,92.343,92.369,92.332,92.354,204499996.0
2007-03-16 04:48:00,92.347,92.376,92.346,92.35,151199998.0
2007-03-16 04:49:00,92.352,92.354,92.318,92.331,154599999.0
2007-03-16 04:50:00,92.33,92.33,92.262,92.265,209099998.0
2007-03-16 04:51:00,92.278,92.328,92.274,92.324,216800003.0
2007-03-16 04:52:00,92.311,92.334,92.303,92.331,206999999.0
2007-03-16 04:53:00,92.323,92.348,92.317,92.331,189400002.0
2007-03-16 04:54:00,92.323,92.344,92.298,92.309,212600004.0
2007-03-16 04:55:00,92.338,92.361,92.332,92.351,131600002.0
2007-03-16 04:56:00,92.344,92.344,92.306,92.307,242400002.0
2007-03-16 04:57:00,92.293,92.312,92.28,92.286,191300000.0
2007-03-16 04:58:00,92.285,92.32,92.276,92.32,198399999.0
2007-03-16 04:59:00,92.326,92.339,92.314,92.334,89799998.0
2007-03-16 05:00:00,92.283,92.338,92.277,92.314,279700001.0
2007-03-16 05:01:00,92.296,92.327,92.286,92.314,342599994.0
2007-03-16 05:02:00,92.298,92.319,92.276,92.315,232299999.0
2007-03-16 05:03:00,92.294,92.327,92.289,92.307,223199997.0
2007-03-16 05:04:00,92.321,92.358,92.321,92.349,220600000.0
2007-03-16 05:05:00,92.318,92.37,92.308,92.344,131900001.0
2007-03-16 05:06:00,92.361,92.361,92.274,92.274,295999998.0
2007-03-16 05:07:00,92.333,92.361,92.312,92.329,262100001.0
2007-03-16 05:08:00,92.328,92.352,92.314,92.351,169199999.0
2007-03-16 05:09:00,92.324,92.354,92.31,92.343,241599996.0
2007-03-16 05:10:00,92.324,92.354,92.299,92.301,164599998.0
2007-03-16 05:11:00,92.351,92.392,92.338,92.338,194999999.0
2007-03-16 05:12:00,92.372,92.372,92.337,92.338,134899999.0
2007-03-16 05:13:00,92.327,92.347,92.306,92.306,204799999.0
2007-03-16 05:14:00,92.295,92.339,92.293,92.334,297699995.0
2007-03-16 05:15:00,92.334,92.348,92.323,92.345,270699998.0
2007-03-16 05:16:00,92.307,92.337,92.289,92.318,145299997.0
2007-03-16 05:17:00,92.326,92.369,92.302,92.347,243199997.0
2007-03-16 05:18:00,92.33,92.38,92.317,92.38,129800000.0
2007-03-16 05:19:00,92.368,92.395,92.357,92.369,230000000.0
2007-03-16 05:20:00,92.391,92.437,92.391,92.409,172699997.0
2007-03-16 05:21:00,92.426,92.463,92.426,92.444,170499998.0
2007-03-16 05:22:00,92.443,92.443,92.408,92.426,197699998.0
2007-03-16 05:23:00,92.443,92.453,92.413,92.413,168400000.0
2007-03-16 05:24:00,92.424,92.443,92.407,92.407,164200004.0
2007-03-16 05:25:00,92.375,92.399,92.349,92.365,357899997.0
2007-03-16 05:26:00,92.356,92.386,92.323,92.327,512800000.0
2007-03-16 05:27:00,92.377,92.393,92.335,92.39,222399998.0
2007-03-16 05:28:00,92.398,92.411,92.367,92.406,281099998.0
2007-03-16 05:29:00,92.392,92.416,92.387,92.416,216299998.0
2007-03-16 05:30:00,92.401,92.406,92.367,92.378,172700000.0
2007-03-16 05:31:00,92.412,92.422,92.395,92.42,157300001.0
2007-03-16 05:32:00,92.387,92.422,92.365,92.41,423700004.0
2007-03-16 05:33:00,92.412,92.423,92.384,92.386,286799998.0
2007-03-16 05:34:00,92.382,92.423,92.375,92.387,178700002.0
2007-03-16 05:35:00,92.394,92.419,92.377,92.385,143500000.0
2007-03-16 05:36:00,92.435,92.456,92.409,92.449,301100000.0
2007-03-16 05:37:00,92.398,92.448,92.381,92.423,201400000.0
2007-03-16 05:38:00,92.443,92.475,92.432,92.46,214500002.0
2007-03-16 05:39:00,92.452,92.474,92.446,92.454,112700001.0
2007-03-16 05:40:00,92.426,92.461,92.405,92.418,161500002.0
2007-03-16 05:41:00,92.461,92.47,92.439,92.47,300000002.0
2007-03-16 05:42:00,92.445,92.462,92.423,92.443,191599999.0
2007-03-16 05:43:00,92.448,92.479,92.443,92.459,240599999.0
2007-03-16 05:44:00,92.462,92.462,92.406,92.434,141700001.0
2007-03-16 05:45:00,92.461,92.477,92.45,92.471,196199997.0
2007-03-16 05:46:00,92.476,92.491,92.456,92.477,303399994.0
2007-03-16 05:47:00,92.465,92.51,92.448,92.49,253199999.0
2007-03-16 05:48:00,92.505,92.522,92.489,92.507,234699998.0
2007-03-16 05:49:00,92.494,92.526,92.494,92.501,149600000.0
2007-03-16 05:50:00,92.534,92.542,92.496,92.513,224400003.0
2007-03-16 05:51:00,92.53,92.53,92.5,92.514,123799999.0
2007-03-16 05:52:00,92.52,92.559,92.5,92.535,208599998.0
2007-03-16 05:53:00,92.572,92.601,92.562,92.592,134100000.0
2007-03-16 05:54:00,92.561,92.586,92.542,92.558,112500000.0
2007-03-16 05:55:00,92.57,92.583,92.552,92.57,304000003.0
2007-03-16 05:56:00,92.567,92.573,92.544,92.558,180499996.0
2007-03-16 05:57:00,92.556,92.565,92.533,92.553,472199995.0
2007-03-16 05:58:00,92.555,92.556,92.531,92.555,405499994.0
2007-03-16 05:59:00,92.543,92.547,92.499,92.53,334700000.0
2007-03-16 06:00:00,92.543,92.575,92.525,92.575,278499999.0
2007-03-16 06:01:00,92.574,92.589,92.561,92.571,221500000.0
2007-03-16 06:02:00,92.563,92.577,92.527,92.553,190899998.0
2007-03-16 06:03:00,92.571,92.582,92.538,92.566,187699999.0
2007-03-16 06:04:00,92.57,92.592,92.538,92.574,228900001.0
2007-03-16 06:05:00,92.599,92.618,92.59,92.6,133599999.0
2007-03-16 06:06:00,92.613,92.617,92.567,92.609,446100003.0
2007-03-16 06:07:00,92.61,92.627,92.588,92.627,97799999.0
2007-03-16 06:08:00,92.634,92.634,92.568,92.572,214100000.0
2007-03-16 06:09:00,92.6,92.62,92.589,92.597,245800000.0
2007-03-16 06:10:00,92.608,92.626,92.603,92.603,212099998.0
2007-03-16 06:11:00,92.625,92.656,92.617,92.656,317800000.0
2007-03-16 06:12:00,92.658,92.702,92.658,92.685,302400003.0
2007-03-16 06:13:00,92.674,92.73,92.669,92.73,185600000.0
2007-03-16 06:14:00,92.74,92.74,92.671,92.678,220899997.0
2007-03-16 06:15:00,92.699,92.704,92.669,92.687,501999999.0
2007-03-16 06:16:00,92.689,92.729,92.685,92.709,229800001.0
2007-03-16 06:17:00,92.708,92.735,92.7,92.717,280799999.0
2007-03-16 06:18:00,92.733,92.735,92.693,92.716,284200004.0
2007-03-16 06:19:00,92.688,92.72,92.674,92.682,260200002.0
2007-03-16 06:20:00,92.68,92.711,92.651,92.711,158200000.0
2007-03-16 06:21:00,92.685,92.712,92.664,92.676,220999994.0
2007-03-16 06:22:00,92.697,92.712,92.686,92.703,381400002.0
2007-03-16 06:23:00,92.695,92.727,92.691,92.72,277200000.0
2007-03-16 06:24:00,92.717,92.728,92.679,92.689,315300001.0
2007-03-16 06:25:00,92.721,92.737,92.708,92.712,244799997.0
2007-03-16 06:26:00,92.718,92.734,92.698,92.716,260200000.0
2007-03-16 06:27:00,92.737,92.74,92.716,92.726,174800001.0
2007-03-16 06:28:00,92.73,92.761,92.708,92.727,238600000.0
2007-03-16 06:29:00,92.713,92.762,92.684,92.734,181700001.0
2007-03-16 06:30:00,92.742,92.765,92.722,92.738,336000000.0
2007-03-16 06:31:00,92.738,92.756,92.727,92.748,185099998.0
2007-03-16 06:32:00,92.742,92.742,92.69,92.741,360900001.0
2007-03-16 06:33:00,92.741,92.746,92.699,92.746,438199999.0
2007-03-16 06:34:00,92.758,92.758,92.716,92.732,642899996.0
2007-03-16 06:35:00,92.701,92.738,92.699,92.738,475099997.0
2007-03-16 06:36:00,92.727,92.727,92.702,92.725,382400000.0
2007-03-16 06:37:00,92.728,92.736,92.702,92.71,446799999.0
2007-03-16 06:38:00,92.691,92.717,92.682,92.686,573699993.0
2007-03-16 06:39:00,92.677,92.712,92.671,92.705,829400001.0
2007-03-16 06:40:00,92.684,92.7,92.641,92.67,438100000.0
2007-03-16 06:41:00,92.65,92.701,92.643,92.684,414300003.0
2007-03-16 06:42:00,92.705,92.705,92.647,92.652,431299992.0
2007-03-16 06:43:00,92.725,92.735,92.705,92.705,558099998.0
2007-03-16 06:44:00,92.687,92.718,92.652,92.665,510999994.0
2007-03-16 06:45:00,92.712,92.725,92.696,92.709,548999994.0
2007-03-16 06:46:00,92.702,92.702,92.677,92.684,374299999.0
2007-03-16 06:47:00,92.701,92.701,92.681,92.696,202499999.0
2007-03-16 06:48:00,92.677,92.701,92.677,92.691,421199998.0
2007-03-16 06:49:00,92.664,92.694,92.636,92.679,398600001.0
2007-03-16 06:50:00,92.694,92.708,92.678,92.688,137800000.0
2007-03-16 06:51:00,92.675,92.696,92.655,92.667,454899999.0
2007-03-16 06:52:00,92.658,92.658,92.626,92.648,336500000.0
2007-03-16 06:53:00,92.635,92.662,92.597,92.639,520700003.0
2007-03-16 06:54:00,92.639,92.651,92.624,92.63,437300000.0
2007-03-16 06:55:00,92.622,92.649,92.618,92.635,225999995.0
2007-03-16 06:56:00,92.624,92.639,92.574,92.639,331699998.0
2007-03-16 06:57:00,92.627,92.67,92.621,92.642,343200001.0
2007-03-16 06:58:00,92.663,92.674,92.64,92.656,555700003.0
2007-03-16 06:59:00,92.675,92.708,92.675,92.696,581900000.0
2007-03-16 07:00:00,92.685,92.723,92.685,92.714,607800002.0
2007-03-16 07:01:00,92.684,92.711,92.683,92.705,594699998.0
2007-03-16 07:02:00,92.686,92.693,92.638,92.673,418199995.0
2007-03-16 07:03:00,92.698,92.716,92.685,92.712,408199999.0
2007-03-16 07:04:00,92.712,92.72,92.669,92.71,527900001.0
2007-03-16 07:05:00,92.722,92.728,92.697,92.715,346000002.0
2007-03-16 07:06:00,92.696,92.715,92.673,92.69,643299996.0
2007-03-16 07:07:00,92.682,92.704,92.65,92.671,157400001.0
2007-03-16 07:08:00,92.669,92.703,92.658,92.677,442100000.0
2007-03-16 07:09:00,92.684,92.716,92.684,92.713,599500005.0
2007-03-16 07:10:00,92.716,92.716,92.69,92.71,250499999.0
2007-03-16 07:11:00,92.688,92.715,92.677,92.709,425000000.0
2007-03-16 07:12:00,92.697,92.702,92.664,92.702,471499998.0
2007-03-16 07:13:00,92.688,92.703,92.659,92.696,362499995.0
2007-03-16 07:14:00,92.695,92.695,92.638,92.671,329400000.0
2007-03-16 07:15:00,92.674,92.706,92.669,92.697,437899998.0
2007-03-16 07:16:00,92.677,92.728,92.677,92.705,532300000.0
2007-03-16 07:17:00,92.725,92.727,92.696,92.71,540999995.0
2007-03-16 07:18:00,92.7,92.728,92.677,92.722,548699993.0
2007-03-16 07:19:00,92.715,92.724,92.682,92.72,781399998.0
2007-03-16 07:20:00,92.7,92.728,92.695,92.711,351000006.0
2007-03-16 07:21:00,92.713,92.732,92.687,92.72,635799993.0
2007-03-16 07:22:00,92.724,92.73,92.695,92.702,289699999.0
2007-03-16 07:23:00,92.684,92.709,92.682,92.704,369899999.0
2007-03-16 07:24:00,92.697,92.697,92.649,92.671,324899994.0
2007-03-16 07:25:00,92.668,92.668,92.619,92.625,344799998.0
2007-03-16 07:26:00,92.686,92.687,92.652,92.658,410899998.0
2007-03-16 07:27:00,92.667,92.681,92.644,92.663,662100002.0
2007-03-16 07:28:00,92.673,92.689,92.632,92.64,610999997.0
2007-03-16 07:29:00,92.639,92.689,92.621,92.68,883499998.0
2007-03-16 07:30:00,92.656,92.69,92.655,92.69,850599997.0
2007-03-16 07:31:00,92.676,92.719,92.675,92.692,652399995.0
2007-03-16 07:32:00,92.691,92.699,92.671,92.671,234299999.0
2007-03-16 07:33:00,92.65,92.675,92.625,92.652,257499997.0
2007-03-16 07:34:00,92.679,92.698,92.643,92.676,310299995.0
2007-03-16 07:35:00,92.667,92.691,92.658,92.66,255299998.0
2007-03-16 07:36:00,92.655,92.68,92.633,92.68,348399999.0
2007-03-16 07:37:00,92.683,92.697,92.662,92.69,496599998.0
2007-03-16 07:38:00,92.686,92.686,92.651,92.659,311599998.0
2007-03-16 07:39:00,92.616,92.664,92.602,92.645,402199994.0
2007-03-16 07:40:00,92.616,92.656,92.606,92.614,264599998.0
2007-03-16 07:41:00,92.63,92.658,92.618,92.658,166699997.0
2007-03-16 07:42:00,92.655,92.679,92.655,92.671,175100002.0
2007-03-16 07:43:00,92.655,92.658,92.607,92.618,433099998.0
2007-03-16 07:44:00,92.648,92.658,92.588,92.658,398900007.0
2007-03-16 07:45:00,92.67,92.672,92.638,92.668,463699994.0
2007-03-16 07:46:00,92.61,92.656,92.592,92.653,326899998.0
2007-03-16 07:47:00,92.65,92.65,92.617,92.621,597499993.0
2007-03-16 07:48:00,92.619,92.625,92.583,92.612,554100002.0
2007-03-16 07:49:00,92.596,92.61,92.58,92.598,329999998.0
2007-03-16 07:50:00,92.58,92.602,92.553,92.595,312000002.0
2007-03-16 07:51:00,92.615,92.622,92.593,92.611,293100000.0
2007-03-16 07:52:00,92.609,92.629,92.591,92.622,385299999.0
2007-03-16 07:53:00,92.598,92.632,92.574,92.597,421199999.0
2007-03-16 07:54:00,92.626,92.647,92.604,92.647,231500000.0
2007-03-16 07:55:00,92.65,92.663,92.633,92.648,342599997.0
2007-03-16 07:56:00,92.666,92.675,92.638,92.658,248200000.0
2007-03-16 07:57:00,92.6,92.637,92.587,92.627,416299996.0
2007-03-16 07:58:00,92.611,92.642,92.61,92.641,187800000.0
2007-03-16 07:59:00,92.645,92.645,92.596,92.639,177700000.0
2007-03-16 08:00:00,92.648,92.666,92.624,92.64,488300003.0
2007-03-16 08:01:00,92.66,92.662,92.609,92.609,430199997.0
2007-03-16 08:02:00,92.622,92.633,92.607,92.618,203700001.0
2007-03-16 08:03:00,92.629,92.639,92.613,92.621,287499995.0
2007-03-16 08:04:00,92.648,92.665,92.637,92.637,173299998.0
2007-03-16 08:05:00,92.64,92.655,92.623,92.646,455700000.0
2007-03-16 08:06:00,92.613,92.64,92.59,92.604,303400002.0
2007-03-16 08:07:00,92.607,92.618,92.586,92.611,294300000.0
2007-03-16 08:08:00,92.616,92.633,92.599,92.609,161300000.0
2007-03-16 08:09:00,92.577,92.608,92.551,92.587,249900003.0
2007-03-16 08:10:00,92.55,92.629,92.55,92.629,489299994.0
2007-03-16 08:11:00,92.639,92.651,92.617,92.632,540799991.0
2007-03-16 08:12:00,92.616,92.65,92.614,92.65,188200002.0
2007-03-16 08:13:00,92.646,92.646,92.587,92.622,288500001.0
2007-03-16 08:14:00,92.642,92.657,92.593,92.625,266400002.0
2007-03-16 08:15:00,92.65,92.675,92.632,92.659,258600004.0
2007-03-16 08:16:00,92.675,92.716,92.622,92.716,213200000.0
2007-03-16 08:17:00,92.689,92.714,92.667,92.691,272900000.0
2007-03-16 08:18:00,92.699,92.717,92.689,92.714,442299999.0
2007-03-16 08:19:00,92.682,92.737,92.659,92.731,416000004.0
2007-03-16 08:20:00,92.737,92.755,92.709,92.717,446099998.0
2007-03-16 08:21:00,92.712,92.744,92.71,92.73,480000000.0
2007-03-16 08:22:00,92.718,92.718,92.68,92.705,108800002.0
2007-03-16 08:23:00,92.713,92.736,92.7,92.725,319799993.0
2007-03-16 08:24:00,92.703,92.723,92.693,92.704,640900005.0
2007-03-16 08:25:00,92.691,92.709,92.634,92.635,523399995.0
2007-03-16 08:26:00,92.696,92.696,92.669,92.691,360300000.0
2007-03-16 08:27:00,92.688,92.688,92.633,92.658,543799994.0
2007-03-16 08:28:00,92.672,92.697,92.635,92.637,359800000.0
2007-03-16 08:29:00,92.696,92.701,92.676,92.684,411400001.0
2007-03-16 08:30:00,92.662,92.692,92.654,92.674,386400000.0
2007-03-16 08:31:00,92.663,92.7,92.66,92.695,315799998.0
2007-03-16 08:32:00,92.67,92.697,92.661,92.684,589300002.0
2007-03-16 08:33:00,92.631,92.665,92.616,92.663,917100002.0
2007-03-16 08:34:00,92.663,92.663,92.626,92.645,403599999.0
2007-03-16 08:35:00,92.619,92.658,92.604,92.655,331799997.0
2007-03-16 08:36:00,92.658,92.68,92.647,92.677,836899999.0
2007-03-16 08:37:00,92.668,92.686,92.645,92.646,324700002.0
2007-03-16 08:38:00,92.649,92.675,92.643,92.662,208299998.0
2007-03-16 08:39:00,92.679,92.683,92.659,92.669,156499999.0
2007-03-16 08:40:00,92.679,92.693,92.662,92.685,416700001.0
2007-03-16 08:41:00,92.684,92.684,92.617,92.643,167499999.0
2007-03-16 08:42:00,92.675,92.691,92.662,92.671,450799999.0
2007-03-16 08:43:00,92.659,92.69,92.656,92.665,279699997.0
2007-03-16 08:44:00,92.687,92.712,92.685,92.708,473399998.0
2007-03-16 08:45:00,92.711,92.711,92.682,92.689,285000000.0
2007-03-16 08:46:00,92.669,92.689,92.662,92.662,154599998.0
2007-03-16 08:47:00,92.69,92.71,92.677,92.708,251200000.0
2007-03-16 08:48:00,92.711,92.716,92.692,92.703,180500000.0
2007-03-16 08:49:00,92.672,92.699,92.665,92.676,307400003.0
2007-03-16 08:50:00,92.683,92.699,92.663,92.699,223700000.0
2007-03-16 08:51:00,92.693,92.706,92.674,92.695,774699996.0
2007-03-16 08:52:00,92.691,92.716,92.653,92.716,544400002.0
2007-03-16 08:53:00,92.722,92.724,92.694,92.709,436399993.0
2007-03-16 08:54:00,92.723,92.724,92.693,92.693,192999997.0
2007-03-16 08:55:00,92.684,92.691,92.633,92.678,413499991.0
2007-03-16 08:56:00,92.667,92.695,92.664,92.69,513899999.0
2007-03-16 08:57:00,92.679,92.702,92.678,92.695,167800000.0
2007-03-16 08:58:00,92.668,92.696,92.66,92.678,255500002.0
2007-03-16 08:59:00,92.661,92.665,92.622,92.65,457799994.0
2007-03-16 09:00:00,92.651,92.654,92.626,92.64,610299996.0
2007-03-16 09:01:00,92.63,92.675,92.597,92.615,642799998.0
2007-03-16 09:02:00,92.655,92.678,92.648,92.665,371799997.0
2007-03-16 09:03:00,92.637,92.672,92.605,92.615,432899996.0
2007-03-16 09:04:00,92.662,92.678,92.646,92.676,483999997.0
2007-03-16 09:05:00,92.685,92.689,92.661,92.689,532900004.0
2007-03-16 09:06:00,92.668,92.687,92.657,92.681,478900003.0
2007-03-16 09:07:00,92.656,92.679,92.633,92.661,490899994.0
2007-03-16 09:08:00,92.665,92.685,92.651,92.653,331000001.0
2007-03-16 09:09:00,92.657,92.659,92.623,92.643,522599998.0
2007-03-16 09:10:00,92.648,92.67,92.634,92.67,457900001.0
2007-03-16 09:11:00,92.673,92.693,92.655,92.662,371199997.0
2007-03-16 09:12:00,92.648,92.674,92.631,92.661,295399999.0
2007-03-16 09:13:00,92.667,92.667,92.593,92.624,379300001.0
2007-03-16 09:14:00,92.661,92.672,92.603,92.61,551199994.0
2007-03-16 09:15:00,92.607,92.634,92.594,92.634,432399998.0
2007-03-16 09:16:00,92.641,92.655,92.622,92.628,912099995.0
2007-03-16 09:17:00,92.634,92.656,92.58,92.628,413499997.0
2007-03-16 09:18:00,92.65,92.655,92.62,92.635,400300002.0
2007-03-16 09:19:00,92.625,92.648,92.606,92.625,516600000.0
2007-03-16 09:20:00,92.622,92.636,92.607,92.608,204199999.0
2007-03-16 09:21:00,92.627,92.65,92.611,92.65,443799998.0
2007-03-16 09:22:00,92.641,92.642,92.608,92.639,573799999.0
2007-03-16 09:23:00,92.629,92.629,92.577,92.605,866999997.0
2007-03-16 09:24:00,92.584,92.595,92.55,92.59,736699995.0
2007-03-16 09:25:00,92.6,92.624,92.596,92.611,825899997.0
2007-03-16 09:26:00,92.602,92.602,92.55,92.572,813600001.0
2007-03-16 09:27:00,92.594,92.603,92.536,92.583,927600001.0
2007-03-16 09:28:00,92.588,92.589,92.542,92.553,748399999.0
2007-03-16 09:29:00,92.536,92.575,92.518,92.547,414499995.0
2007-03-16 09:30:00,92.55,92.55,92.505,92.525,798199997.0
2007-03-16 09:31:00,92.509,92.549,92.509,92.538,766099994.0
2007-03-16 09:32:00,92.514,92.542,92.505,92.54,594799997.0
2007-03-16 09:33:00,92.539,92.56,92.518,92.556,1051999995.0
2007-03-16 09:34:00,92.558,92.562,92.519,92.562,1009799992.0
2007-03-16 09:35:00,92.576,92.576,92.547,92.573,890799999.0
2007-03-16 09:36:00,92.564,92.587,92.543,92.575,1075900000.0
2007-03-16 09:37:00,92.573,92.592,92.552,92.584,721000003.0
2007-03-16 09:38:00,92.587,92.625,92.577,92.601,932999998.0
2007-03-16 09:39:00,92.593,92.608,92.565,92.586,759499995.0
2007-03-16 09:40:00,92.599,92.622,92.576,92.601,1127499995.0
2007-03-16 09:41:00,92.61,92.624,92.577,92.624,527499994.0
2007-03-16 09:42:00,92.618,92.618,92.578,92.588,388200000.0
2007-03-16 09:43:00,92.582,92.596,92.565,92.587,1161699993.0
2007-03-16 09:44:00,92.573,92.584,92.544,92.583,1245499992.0
2007-03-16 09:45:00,92.58,92.59,92.536,92.59,885500000.0
2007-03-16 09:46:00,92.601,92.601,92.545,92.578,803799999.0
2007-03-16 09:47:00,92.587,92.603,92.567,92.598,709600003.0
2007-03-16 09:48:00,92.593,92.598,92.567,92.567,510799999.0
2007-03-16 09:49:00,92.57,92.577,92.536,92.567,886800002.0
2007-03-16 09:50:00,92.557,92.587,92.539,92.546,877500005.0
2007-03-16 09:51:00,92.55,92.574,92.535,92.548,1307099988.0
2007-03-16 09:52:00,92.551,92.609,92.551,92.6,941800000.0
2007-03-16 09:53:00,92.618,92.628,92.591,92.618,1043299994.0
2007-03-16 09:54:00,92.623,92.623,92.584,92.591,981899998.0
2007-03-16 09:55:00,92.582,92.596,92.566,92.587,870299996.0
2007-03-16 09:56:00,92.596,92.626,92.571,92.602,1006299997.0
2007-03-16 09:57:00,92.619,92.625,92.587,92.607,913699997.0
2007-03-16 09:58:00,92.61,92.627,92.594,92.61,651600000.0
2007-03-16 09:59:00,92.623,92.643,92.609,92.612,169200001.0
2007-03-16 10:00:00,92.643,92.643,92.602,92.602,250199997.0
2007-03-16 10:01:00,92.62,92.649,92.609,92.649,160000003.0
2007-03-16 10:02:00,92.642,92.659,92.618,92.637,130700000.0
2007-03-16 10:03:00,92.634,92.642,92.606,92.608,167799999.0
2007-03-16 10:04:00,92.606,92.637,92.604,92.624,248300003.0
2007-03-16 10:05:00,92.619,92.655,92.615,92.641,190399998.0
2007-03-16 10:06:00,92.632,92.65,92.626,92.63,275399994.0
2007-03-16 10:07:00,92.635,92.655,92.627,92.643,225900005.0
2007-03-16 10:08:00,92.621,92.687,92.615,92.671,167900001.0
2007-03-16 10:09:00,92.662,92.687,92.648,92.648,193800001.0
2007-03-16 10:10:00,92.64,92.656,92.607,92.648,243299999.0
2007-03-16 10:11:00,92.63,92.655,92.611,92.642,194300000.0
2007-03-16 10:12:00,92.659,92.683,92.646,92.662,128400001.0
2007-03-16 10:13:00,92.633,92.697,92.633,92.687,214700002.0
2007-03-16 10:14:00,92.66,92.68,92.648,92.665,143799999.0
2007-03-16 10:15:00,92.679,92.703,92.666,92.699,299099998.0
2007-03-16 10:16:00,92.667,92.691,92.658,92.661,194600002.0
2007-03-16 10:17:00,92.68,92.693,92.662,92.662,247799998.0
2007-03-16 10:18:00,92.65,92.674,92.632,92.645,135999998.0
2007-03-16 10:19:00,92.684,92.715,92.664,92.694,223299999.0
2007-03-16 10:20:00,92.68,92.705,92.666,92.666,358099998.0
2007-03-16 10:21:00,92.702,92.711,92.673,92.686,175199995.0
2007-03-16 10:22:00,92.67,92.692,92.67,92.687,182999998.0
2007-03-16 10:23:00,92.689,92.703,92.654,92.654,196399999.0
2007-03-16 10:24:00,92.65,92.663,92.62,92.645,215799999.0
2007-03-16 10:25:00,92.648,92.735,92.627,92.735,64400000.0
2007-03-16 10:26:00,92.741,92.772,92.741,92.771,191499996.0
2007-03-16 10:27:00,92.758,92.766,92.733,92.736,203399998.0
2007-03-16 10:28:00,92.738,92.76,92.732,92.742,228999995.0
2007-03-16 10:29:00,92.735,92.752,92.702,92.73,250099995.0
2007-03-16 10:30:00,92.715,92.734,92.714,92.715,165499999.0
2007-03-16 10:31:00,92.721,92.735,92.692,92.71,336199997.0
2007-03-16 10:32:00,92.722,92.746,92.712,92.74,157200000.0
2007-03-16 10:33:00,92.744,92.769,92.736,92.737,180900000.0
2007-03-16 10:34:00,92.742,92.772,92.742,92.771,177099998.0
2007-03-16 10:35:00,92.757,92.757,92.723,92.742,200999999.0
2007-03-16 10:36:00,92.725,92.742,92.72,92.722,183799998.0
2007-03-16 10:37:00,92.722,92.729,92.7,92.7,158000000.0
2007-03-16 10:38:00,92.69,92.707,92.681,92.694,93800000.0
2007-03-16 10:39:00,92.693,92.703,92.674,92.684,135500000.0
2007-03-16 10:40:00,92.709,92.742,92.709,92.736,84299999.0
2007-03-16 10:41:00,92.736,92.773,92.725,92.773,242999996.0
2007-03-16 10:42:00,92.752,92.771,92.723,92.733,203499998.0
2007-03-16 10:43:00,92.738,92.769,92.733,92.749,269800003.0
2007-03-16 10:44:00,92.714,92.745,92.714,92.736,246900001.0
2007-03-16 10:45:00,92.701,92.719,92.691,92.703,136599999.0
2007-03-16 10:46:00,92.671,92.695,92.645,92.675,146900004.0
2007-03-16 10:47:00,92.695,92.717,92.693,92.695,171800003.0
2007-03-16 10:48:00,92.717,92.723,92.689,92.716,265099997.0
2007-03-16 10:49:00,92.686,92.729,92.681,92.729,144800000.0
2007-03-16 10:50:00,92.718,92.731,92.659,92.659,219100001.0
2007-03-16 10:51:00,92.69,92.73,92.689,92.718,121000000.0
2007-03-16 10:52:00,92.719,92.719,92.697,92.7,208999997.0
2007-03-16 10:53:00,92.695,92.724,92.691,92.719,163700000.0
2007-03-16 10:54:00,92.704,92.72,92.697,92.72,104300001.0
2007-03-16 10:55:00,92.648,92.713,92.643,92.694,142499998.0
2007-03-16 10:56:00,92.697,92.703,92.671,92.677,189099997.0
2007-03-16 10:57:00,92.665,92.683,92.653,92.654,148800001.0
2007-03-16 10:58:00,92.656,92.675,92.652,92.654,127200000.0
2007-03-16 10:59:00,92.685,92.69,92.659,92.682,187700000.0
2007-03-16 11:00:00,92.673,92.692,92.611,92.611,172200000.0
2007-03-16 11:01:00,92.682,92.703,92.679,92.681,195100000.0
2007-03-16 11:02:00,92.672,92.7,92.67,92.695,216699997.0
2007-03-16 11:03:00,92.694,92.7,92.667,92.672,266799994.0
2007-03-16 11:04:00,92.66,92.682,92.66,92.67,128899999.0
2007-03-16 11:05:00,92.68,92.686,92.655,92.665,234599999.0
2007-03-16 11:06:00,92.68,92.68,92.654,92.68,145200001.0
2007-03-16 11:07:00,92.659,92.677,92.647,92.654,174000003.0
2007-03-16 11:08:00,92.651,92.669,92.634,92.643,83500000.0
2007-03-16 11:09:00,92.63,92.694,92.61,92.694,238100000.0
2007-03-16 11:10:00,92.686,92.706,92.673,92.689,257400003.0
2007-03-16 11:11:00,92.684,92.707,92.666,92.666,173799999.0
2007-03-16 11:12:00,92.654,92.698,92.654,92.698,160200000.0
2007-03-16 11:13:00,92.72,92.75,92.714,92.75,215199999.0
2007-03-16 11:14:00,92.748,92.782,92.748,92.76,169299998.0
2007-03-16 11:15:00,92.781,92.804,92.735,92.739,272100000.0
2007-03-16 11:16:00,92.756,92.772,92.739,92.764,372400000.0
2007-03-16 11:17:00,92.764,92.786,92.749,92.778,113100001.0
2007-03-16 11:18:00,92.774,92.801,92.752,92.801,154200001.0
2007-03-16 11:19:00,92.797,92.837,92.797,92.825,162100000.0
2007-03-16 11:20:00,92.8,92.806,92.764,92.771,338099999.0
2007-03-16 11:21:00,92.775,92.781,92.751,92.774,209499999.0
2007-03-16 11:22:00,92.771,92.771,92.743,92.743,186399997.0
2007-03-16 11:23:00,92.75,92.779,92.747,92.779,157299999.0
2007-03-16 11:24:00,92.762,92.782,92.741,92.743,171999997.0
2007-03-16 11:25:00,92.763,92.773,92.742,92.757,241499998.0
2007-03-16 11:26:00,92.749,92.768,92.726,92.726,194800000.0
2007-03-16 11:27:00,92.696,92.718,92.679,92.702,172199998.0
2007-03-16 11:28:00,92.691,92.706,92.674,92.685,180800000.0
2007-03-16 11:29:00,92.685,92.708,92.658,92.683,241999997.0
2007-03-16 11:30:00,92.705,92.735,92.702,92.717,174600000.0
2007-03-16 11:31:00,92.711,92.725,92.699,92.701,262300002.0
2007-03-16 11:32:00,92.705,92.714,92.683,92.705,276899997.0
2007-03-16 11:33:00,92.677,92.722,92.656,92.722,147200001.0
2007-03-16 11:34:00,92.687,92.712,92.659,92.681,145100002.0
2007-03-16 11:35:00,92.698,92.706,92.672,92.691,243799997.0
2007-03-16 11:36:00,92.635,92.684,92.632,92.682,115099999.0
2007-03-16 11:37:00,92.67,92.694,92.669,92.676,278600000.0
2007-03-16 11:38:00,92.685,92.702,92.666,92.68,181100000.0
2007-03-16 11:39:00,92.702,92.71,92.68,92.688,215399999.0
2007-03-16 11:40:00,92.693,92.696,92.645,92.691,173600001.0
2007-03-16 11:41:00,92.681,92.721,92.681,92.701,195800000.0
2007-03-16 11:42:00,92.694,92.717,92.685,92.709,228300001.0
2007-03-16 11:43:00,92.678,92.726,92.66,92.688,263800001.0
2007-03-16 11:44:00,92.713,92.734,92.701,92.725,228100002.0
2007-03-16 11:45:00,92.712,92.747,92.712,92.732,185399999.0
2007-03-16 11:46:00,92.705,92.742,92.695,92.742,154599999.0
2007-03-16 11:47:00,92.743,92.76,92.726,92.726,211799999.0
2007-03-16 11:48:00,92.746,92.755,92.729,92.74,167900002.0
2007-03-16 11:49:00,92.683,92.738,92.673,92.724,246399998.0
2007-03-16 11:50:00,92.708,92.736,92.708,92.724,189399997.0
2007-03-16 11:51:00,92.739,92.751,92.726,92.737,222700003.0
2007-03-16 11:52:00,92.723,92.752,92.701,92.738,257800000.0
2007-03-16 11:53:00,92.725,92.744,92.72,92.722,210900000.0
2007-03-16 11:54:00,92.738,92.74,92.704,92.72,277299999.0
2007-03-16 11:55:00,92.706,92.732,92.698,92.721,251200003.0
2007-03-16 11:56:00,92.698,92.723,92.686,92.695,103800001.0
2007-03-16 11:57:00,92.681,92.695,92.651,92.655,291200003.0
2007-03-16 11:58:00,92.671,92.703,92.66,92.703,87000000.0
2007-03-16 11:59:00,92.683,92.692,92.629,92.641,246800001.0
2007-03-16 12:00:00,92.692,92.716,92.683,92.701,303699992.0
2007-03-16 12:01:00,92.705,92.717,92.693,92.717,149300000.0
2007-03-16 12:02:00,92.679,92.696,92.652,92.655,238600002.0
2007-03-16 12:03:00,92.677,92.692,92.631,92.634,109199999.0
2007-03-16 12:04:00,92.69,92.69,92.664,92.682,163699997.0
2007-03-16 12:05:00,92.667,92.695,92.663,92.695,143400000.0
2007-03-16 12:06:00,92.682,92.7,92.675,92.684,193699999.0
2007-03-16 12:07:00,92.689,92.7,92.646,92.697,254100000.0
2007-03-16 12:08:00,92.706,92.719,92.69,92.702,136199999.0
2007-03-16 12:09:00,92.715,92.736,92.694,92.717,229499999.0
2007-03-16 12:10:00,92.733,92.759,92.722,92.746,257699993.0
2007-03-16 12:11:00,92.731,92.745,92.712,92.722,296300001.0
2007-03-16 12:12:00,92.72,92.746,92.71,92.734,216999997.0
2007-03-16 12:13:00,92.707,92.726,92.702,92.702,118600001.0
2007-03-16 12:14:00,92.717,92.717,92.683,92.692,226599999.0
2007-03-16 12:15:00,92.694,92.715,92.654,92.655,130200000.0
2007-03-16 12:16:00,92.682,92.691,92.655,92.675,173000000.0
2007-03-16 12:17:00,92.714,92.718,92.697,92.697,171500001.0
2007-03-16 12:18:00,92.701,92.721,92.686,92.71,122100000.0
2007-03-16 12:19:00,92.705,92.726,92.686,92.709,225200001.0
2007-03-16 12:20:00,92.713,92.719,92.668,92.7,324500000.0
2007-03-16 12:21:00,92.708,92.721,92.682,92.709,328500001.0
2007-03-16 12:22:00,92.711,92.738,92.697,92.714,213400002.0
2007-03-16 12:23:00,92.721,92.746,92.71,92.734,248400001.0
2007-03-16 12:24:00,92.729,92.755,92.713,92.734,218200001.0
2007-03-16 12:25:00,92.752,92.761,92.727,92.757,298700002.0
2007-03-16 12:26:00,92.764,92.779,92.749,92.752,154500000.0
2007-03-16 12:27:00,92.776,92.781,92.745,92.763,194000002.0
2007-03-16 12:28:00,92.782,92.798,92.767,92.775,248200001.0
2007-03-16 12:29:00,92.767,92.784,92.752,92.769,335100001.0
2007-03-16 12:30:00,92.787,92.787,92.732,92.768,279299999.0
2007-03-16 12:31:00,92.775,92.796,92.772,92.772,189800002.0
2007-03-16 12:32:00,92.762,92.783,92.757,92.759,211700002.0
2007-03-16 12:33:00,92.758,92.784,92.743,92.745,258099999.0
2007-03-16 12:34:00,92.755,92.777,92.747,92.758,196999994.0
2007-03-16 12:35:00,92.789,92.789,92.739,92.756,202199999.0
2007-03-16 12:36:00,92.764,92.772,92.74,92.763,266100001.0
2007-03-16 12:37:00,92.745,92.772,92.737,92.767,168800000.0
2007-03-16 12:38:00,92.746,92.767,92.742,92.75,79000000.0
2007-03-16 12:39:00,92.76,92.76,92.711,92.748,174800001.0
2007-03-16 12:40:00,92.762,92.762,92.725,92.736,222799999.0
2007-03-16 12:41:00,92.756,92.76,92.735,92.76,187099998.0
2007-03-16 12:42:00,92.745,92.771,92.737,92.737,130600001.0
2007-03-16 12:43:00,92.714,92.765,92.713,92.739,230899999.0
2007-03-16 12:44:00,92.733,92.755,92.708,92.727,182000001.0
2007-03-16 12:45:00,92.767,92.776,92.751,92.758,121100000.0
2007-03-16 12:46:00,92.765,92.776,92.74,92.759,227900001.0
2007-03-16 12:47:00,92.748,92.774,92.72,92.749,243499999.0
2007-03-16 12:48:00,92.745,92.767,92.72,92.735,168999999.0
2007-03-16 12:49:00,92.709,92.736,92.688,92.719,230899998.0
2007-03-16 12:50:00,92.701,92.711,92.674,92.706,186999999.0
2007-03-16 12:51:00,92.708,92.749,92.694,92.694,283699998.0
2007-03-16 12:52:00,92.759,92.772,92.745,92.77,182399999.0
2007-03-16 12:53:00,92.74,92.764,92.732,92.759,308899997.0
2007-03-16 12:54:00,92.757,92.757,92.706,92.726,252799997.0
2007-03-16 12:55:00,92.749,92.768,92.737,92.755,229699997.0
2007-03-16 12:56:00,92.751,92.752,92.724,92.725,151000003.0
2007-03-16 12:57:00,92.705,92.739,92.692,92.695,267300003.0
2007-03-16 12:58:00,92.709,92.73,92.701,92.724,147800001.0
2007-03-16 12:59:00,92.687,92.713,92.674,92.692,196099996.0
2007-03-16 13:00:00,92.665,92.704,92.661,92.695,137299998.0
2007-03-16 13:01:00,92.692,92.702,92.655,92.655,184999998.0
2007-03-16 13:02:00,92.695,92.727,92.664,92.727,196499999.0
2007-03-16 13:03:00,92.697,92.744,92.692,92.744,196399999.0
2007-03-16 13:04:00,92.744,92.765,92.687,92.691,154999999.0
2007-03-16 13:05:00,92.678,92.701,92.662,92.662,224200002.0
2007-03-16 13:06:00,92.673,92.676,92.641,92.652,249100004.0
2007-03-16 13:07:00,92.638,92.661,92.617,92.637,188899999.0
2007-03-16 13:08:00,92.673,92.698,92.66,92.685,123600000.0
2007-03-16 13:09:00,92.688,92.707,92.672,92.68,217600000.0
2007-03-16 13:10:00,92.662,92.682,92.626,92.645,149499998.0
2007-03-16 13:11:00,92.635,92.679,92.616,92.679,53800000.0
2007-03-16 13:12:00,92.677,92.692,92.651,92.672,187600001.0
2007-03-16 13:13:00,92.651,92.684,92.633,92.684,183399998.0
2007-03-16 13:14:00,92.695,92.695,92.667,92.669,98600001.0
2007-03-16 13:15:00,92.674,92.685,92.656,92.678,252499996.0
2007-03-16 13:16:00,92.628,92.653,92.608,92.648,212199997.0
2007-03-16 13:17:00,92.628,92.67,92.628,92.647,234500001.0
2007-03-16 13:18:00,92.642,92.648,92.62,92.644,176700003.0
2007-03-16 13:19:00,92.64,92.651,92.624,92.629,132100000.0
2007-03-16 13:20:00,92.653,92.726,92.636,92.726,175399997.0
2007-03-16 13:21:00,92.736,92.766,92.73,92.742,300500002.0
2007-03-16 13:22:00,92.735,92.758,92.724,92.74,220100000.0
2007-03-16 13:23:00,92.752,92.752,92.681,92.687,212800002.0
2007-03-16 13:24:00,92.676,92.735,92.676,92.727,275400000.0
2007-03-16 13:25:00,92.716,92.716,92.687,92.695,188400000.0
2007-03-16 13:26:00,92.667,92.689,92.638,92.689,291300001.0
2007-03-16 13:27:00,92.673,92.702,92.66,92.69,240199998.0
2007-03-16 13:28:00,92.677,92.739,92.675,92.717,150499997.0
2007-03-16 13:29:00,92.701,92.725,92.69,92.715,136700000.0
2007-03-16 13:30:00,92.687,92.728,92.686,92.706,133699999.0
2007-03-16 13:31:00,92.712,92.742,92.711,92.722,190900000.0
2007-03-16 13:32:00,92.752,92.752,92.701,92.742,149999997.0
2007-03-16 13:33:00,92.731,92.731,92.674,92.69,152100000.0
2007-03-16 13:34:00,92.714,92.733,92.7,92.713,217299997.0
2007-03-16 13:35:00,92.669,92.687,92.656,92.685,167799997.0
2007-03-16 13:36:00,92.666,92.686,92.633,92.646,235699995.0
2007-03-16 13:37:00,92.655,92.67,92.621,92.621,225399998.0
2007-03-16 13:38:00,92.625,92.687,92.623,92.66,271200000.0
2007-03-16 13:39:00,92.656,92.656,92.61,92.645,181199998.0
2007-03-16 13:40:00,92.614,92.635,92.586,92.604,192600002.0
2007-03-16 13:41:00,92.601,92.628,92.583,92.622,141499999.0
2007-03-16 13:42:00,92.624,92.645,92.624,92.624,211800001.0
2007-03-16 13:43:00,92.655,92.655,92.621,92.621,167699997.0
2007-03-16 13:44:00,92.604,92.62,92.597,92.599,109900000.0
2007-03-16 13:45:00,92.597,92.615,92.571,92.599,146599999.0
2007-03-16 13:46:00,92.582,92.613,92.559,92.588,235700000.0
2007-03-16 13:47:00,92.609,92.618,92.592,92.599,143099998.0
2007-03-16 13:48:00,92.61,92.62,92.574,92.595,251600000.0
2007-03-16 13:49:00,92.617,92.638,92.581,92.589,154299997.0
2007-03-16 13:50:00,92.637,92.638,92.599,92.615,329199998.0
2007-03-16 13:51:00,92.633,92.635,92.613,92.615,141300003.0
2007-03-16 13:52:00,92.604,92.624,92.595,92.617,214600002.0
2007-03-16 13:53:00,92.627,92.63,92.582,92.582,196200002.0
2007-03-16 13:54:00,92.606,92.62,92.576,92.6,309899994.0
2007-03-16 13:55:00,92.604,92.628,92.582,92.59,308699996.0
2007-03-16 13:56:00,92.64,92.646,92.611,92.616,219000000.0
2007-03-16 13:57:00,92.619,92.625,92.596,92.596,188199998.0
2007-03-16 13:58:00,92.638,92.652,92.62,92.623,164800001.0
2007-03-16 13:59:00,92.594,92.631,92.576,92.61,147299999.0
2007-03-16 14:00:00,92.638,92.65,92.615,92.636,114000000.0
2007-03-16 14:01:00,92.607,92.645,92.596,92.645,274299998.0
2007-03-16 14:02:00,92.606,92.644,92.598,92.633,160699999.0
2007-03-16 14:03:00,92.605,92.624,92.585,92.601,159800000.0
2007-03-16 14:04:00,92.6,92.616,92.585,92.604,114800001.0
2007-03-16 14:05:00,92.625,92.668,92.625,92.668,191700000.0
2007-03-16 14:06:00,92.686,92.686,92.656,92.665,228900003.0
2007-03-16 14:07:00,92.679,92.712,92.679,92.71,174499998.0
2007-03-16 14:08:00,92.682,92.7,92.674,92.69,229599997.0
2007-03-16 14:09:00,92.695,92.697,92.674,92.678,186400000.0
2007-03-16 14:10:00,92.696,92.699,92.674,92.699,116200001.0
2007-03-16 14:11:00,92.687,92.705,92.683,92.705,138000000.0
2007-03-16 14:12:00,92.696,92.718,92.691,92.707,220599997.0
2007-03-16 14:13:00,92.683,92.701,92.663,92.671,140499998.0
2007-03-16 14:14:00,92.673,92.69,92.649,92.67,269199997.0
2007-03-16 14:15:00,92.682,92.702,92.673,92.682,220500002.0
2007-03-16 14:16:00,92.684,92.71,92.678,92.69,142200000.0
2007-03-16 14:17:00,92.663,92.704,92.655,92.685,120600001.0
2007-03-16 14:18:00,92.724,92.753,92.71,92.73,111300000.0
2007-03-16 14:19:00,92.72,92.747,92.707,92.737,209500003.0
2007-03-16 14:20:00,92.735,92.759,92.732,92.759,120300000.0
2007-03-16 14:21:00,92.761,92.761,92.734,92.739,117500000.0
2007-03-16 14:22:00,92.743,92.778,92.743,92.77,136100000.0
2007-03-16 14:23:00,92.74,92.759,92.724,92.742,123699998.0
2007-03-16 14:24:00,92.735,92.763,92.734,92.754,324699997.0
2007-03-16 14:25:00,92.754,92.756,92.734,92.74,250700002.0
2007-03-16 14:26:00,92.757,92.757,92.685,92.741,177400001.0
2007-03-16 14:27:00,92.72,92.752,92.702,92.752,251699997.0
2007-03-16 14:28:00,92.737,92.753,92.724,92.747,110300000.0
2007-03-16 14:29:00,92.732,92.75,92.715,92.727,131400000.0
2007-03-16 14:30:00,92.715,92.75,92.685,92.717,192199998.0
2007-03-16 14:31:00,92.755,92.806,92.731,92.737,213100002.0
2007-03-16 14:32:00,92.743,92.785,92.731,92.785,195800000.0
2007-03-16 14:33:00,92.765,92.843,92.765,92.843,83500001.0
2007-03-16 14:34:00,92.843,92.857,92.819,92.831,143300000.0
2007-03-16 14:35:00,92.828,92.828,92.783,92.788,169299999.0
2007-03-16 14:36:00,92.822,92.822,92.745,92.8,138300001.0
2007-03-16 14:37:00,92.804,92.839,92.804,92.836,273799995.0
2007-03-16 14:38:00,92.831,92.868,92.831,92.868,228299998.0
2007-03-16 14:39:00,92.867,92.867,92.821,92.821,189999999.0
2007-03-16 14:40:00,92.817,92.834,92.8,92.806,245300000.0
2007-03-16 14:41:00,92.811,92.838,92.788,92.826,253899998.0
2007-03-16 14:42:00,92.792,92.812,92.767,92.768,257500001.0
2007-03-16 14:43:00,92.763,92.78,92.754,92.77,242999999.0
2007-03-16 14:44:00,92.75,92.765,92.725,92.727,246699999.0
2007-03-16 14:45:00,92.733,92.762,92.72,92.744,241700002.0
2007-03-16 14:46:00,92.763,92.807,92.758,92.795,197600001.0
2007-03-16 14:47:00,92.749,92.799,92.749,92.779,236699997.0
2007-03-16 14:48:00,92.795,92.822,92.795,92.796,74999999.0
2007-03-16 14:49:00,92.796,92.796,92.766,92.789,149900002.0
2007-03-16 14:50:00,92.764,92.793,92.762,92.783,117100000.0
2007-03-16 14:51:00,92.796,92.811,92.777,92.799,153600000.0
2007-03-16 14:52:00,92.785,92.808,92.775,92.789,123000000.0
2007-03-16 14:53:00,92.787,92.802,92.774,92.79,181400002.0
2007-03-16 14:54:00,92.76,92.807,92.756,92.807,169899999.0
2007-03-16 14:55:00,92.79,92.808,92.785,92.791,137300001.0
2007-03-16 14:56:00,92.792,92.811,92.752,92.791,110300000.0
2007-03-16 14:57:00,92.782,92.802,92.772,92.798,152999996.0
2007-03-16 14:58:00,92.802,92.818,92.791,92.81,190300000.0
2007-03-16 14:59:00,92.784,92.793,92.763,92.778,167200001.0
2007-03-16 15:00:00,92.798,92.848,92.777,92.822,153599999.0
2007-03-16 15:01:00,92.843,92.863,92.828,92.828,240300000.0
2007-03-16 15:02:00,92.848,92.848,92.781,92.802,330299999.0
2007-03-16 15:03:00,92.811,92.835,92.81,92.818,126099999.0
2007-03-16 15:04:00,92.829,92.847,92.81,92.825,115800000.0
2007-03-16 15:05:00,92.845,92.868,92.838,92.861,210800002.0
2007-03-16 15:06:00,92.85,92.864,92.834,92.834,323099999.0
2007-03-16 15:07:00,92.829,92.849,92.796,92.829,165499999.0
2007-03-16 15:08:00,92.858,92.872,92.841,92.871,217800001.0
2007-03-16 15:09:00,92.872,92.877,92.844,92.844,223199997.0
2007-03-16 15:10:00,92.853,92.876,92.834,92.856,110200001.0
2007-03-16 15:11:00,92.842,92.866,92.814,92.815,225199998.0
2007-03-16 15:12:00,92.819,92.836,92.815,92.819,190099997.0
2007-03-16 15:13:00,92.831,92.845,92.809,92.845,261299999.0
2007-03-16 15:14:00,92.846,92.856,92.816,92.845,213300001.0
2007-03-16 15:15:00,92.839,92.897,92.823,92.897,200899998.0
2007-03-16 15:16:00,92.94,92.976,92.933,92.966,87600000.0
2007-03-16 15:17:00,92.931,92.956,92.929,92.929,205999998.0
2007-03-16 15:18:00,92.937,92.958,92.92,92.949,242700002.0
2007-03-16 15:19:00,92.942,92.973,92.939,92.953,185900001.0
2007-03-16 15:20:00,92.968,92.983,92.951,92.953,157699998.0
2007-03-16 15:21:00,92.954,92.972,92.939,92.956,167900000.0
2007-03-16 15:22:00,92.955,92.968,92.936,92.958,190199999.0
2007-03-16 15:23:00,92.953,92.989,92.92,92.985,170699998.0
2007-03-16 15:24:00,92.95,92.985,92.936,92.985,208099999.0
2007-03-16 15:25:00,92.983,92.989,92.954,92.989,107400001.0
2007-03-16 15:26:00,92.984,93.028,92.979,93.028,274300000.0
2007-03-16 15:27:00,93.013,93.035,92.993,93.02,242099999.0
2007-03-16 15:28:00,93.033,93.04,92.953,92.957,142799998.0
2007-03-16 15:29:00,93.013,93.029,92.999,93.01,183699996.0
2007-03-16 15:30:00,93.004,93.027,93.0,93.013,200400001.0
2007-03-16 15:31:00,92.976,92.998,92.965,92.996,136199999.0
2007-03-16 15:32:00,92.968,93.021,92.966,93.021,164599997.0
2007-03-16 15:33:00,93.031,93.061,93.027,93.052,173799998.0
2007-03-16 15:34:00,93.068,93.103,93.054,93.098,157499999.0
2007-03-16 15:35:00,93.111,93.118,93.09,93.118,227200002.0
2007-03-16 15:36:00,93.113,93.113,93.063,93.065,138600001.0
2007-03-16 15:37:00,93.076,93.076,93.034,93.034,176499998.0
2007-03-16 15:38:00,93.048,93.089,93.048,93.082,222299996.0
2007-03-16 15:39:00,93.07,93.092,93.045,93.045,133500001.0
2007-03-16 15:40:00,93.047,93.05,92.985,92.992,174099999.0
2007-03-16 15:41:00,92.978,93.011,92.967,93.01,205100001.0
2007-03-16 15:42:00,93.013,93.054,93.007,93.041,231199999.0
2007-03-16 15:43:00,93.056,93.085,93.055,93.067,112600001.0
2007-03-16 15:44:00,93.096,93.114,93.068,93.068,220500001.0
2007-03-16 15:45:00,93.092,93.1,93.077,93.1,160400001.0
2007-03-16 15:46:00,93.096,93.117,93.082,93.082,175200000.0
2007-03-16 15:47:00,93.077,93.104,93.072,93.089,176500001.0
2007-03-16 15:48:00,93.086,93.103,93.076,93.088,103200001.0
2007-03-16 15:49:00,93.103,93.139,93.101,93.12,190700002.0
2007-03-16 15:50:00,93.117,93.149,93.113,93.149,145599998.0
2007-03-16 15:51:00,93.148,93.148,93.111,93.122,131199999.0
2007-03-16 15:52:00,93.125,93.144,93.072,93.083,201599998.0
2007-03-16 15:53:00,93.145,93.169,93.136,93.162,230600001.0
2007-03-16 15:54:00,93.149,93.184,93.148,93.183,192500005.0
2007-03-16 15:55:00,93.183,93.219,93.183,93.201,239099999.0
2007-03-16 15:56:00,93.216,93.227,93.184,93.184,174200000.0
2007-03-16 15:57:00,93.198,93.202,93.176,93.202,75800000.0
2007-03-16 15:58:00,93.183,93.202,93.168,93.168,108200001.0
2007-03-16 15:59:00,93.164,93.173,93.139,93.168,218999999.0
2007-03-16 16:00:00,93.113,93.199,93.096,93.162,223400002.0
2007-03-16 16:01:00,93.207,93.234,93.176,93.183,207499999.0
2007-03-16 16:02:00,93.194,93.21,93.18,93.18,156400001.0
2007-03-16 16:03:00,93.168,93.185,93.138,93.165,103299999.0
2007-03-16 16:04:00,93.175,93.214,93.169,93.187,201800000.0
2007-03-16 16:05:00,93.139,93.164,93.13,93.148,196200002.0
2007-03-16 16:06:00,93.111,93.138,93.085,93.088,155800001.0
2007-03-16 16:07:00,93.084,93.101,93.076,93.088,140900000.0
2007-03-16 16:08:00,93.085,93.095,93.056,93.067,280300001.0
2007-03-16 16:09:00,93.079,93.097,93.059,93.059,246300003.0
2007-03-16 16:10:00,93.056,93.082,93.055,93.082,107000001.0
2007-03-16 16:11:00,93.07,93.094,93.055,93.055,198599997.0
2007-03-16 16:12:00,93.061,93.08,93.054,93.079,207700001.0
2007-03-16 16:13:00,93.052,93.077,93.035,93.077,205500000.0
2007-03-16 16:14:00,93.042,93.078,93.042,93.049,219800002.0
2007-03-16 16:15:00,93.075,93.113,93.075,93.106,152099999.0
2007-03-16 16:16:00,93.111,93.119,93.083,93.104,278399998.0
2007-03-16 16:17:00,93.094,93.127,93.088,93.11,271999999.0
2007-03-16 16:18:00,93.128,93.149,93.12,93.12,199700003.0
2007-03-16 16:19:00,93.12,93.144,93.114,93.137,119399999.0
2007-03-16 16:20:00,93.133,93.16,93.13,93.151,173700001.0
2007-03-16 16:21:00,93.13,93.154,93.111,93.111,200200000.0
2007-03-16 16:22:00,93.112,93.134,93.087,93.099,188799998.0
2007-03-16 16:23:00,93.081,93.1,93.044,93.061,196400003.0
2007-03-16 16:24:00,93.08,93.085,93.053,93.053,86100000.0
2007-03-16 16:25:00,93.051,93.077,93.048,93.067,315000005.0
2007-03-16 16:26:00,93.051,93.065,93.028,93.036,178800000.0
2007-03-16 16:27:00,93.039,93.05,93.021,93.035,189099999.0
2007-03-16 16:28:00,93.05,93.084,93.05,93.064,198000002.0
2007-03-16 16:29:00,93.076,93.093,93.068,93.093,224600001.0
2007-03-16 16:30:00,93.093,93.097,93.035,93.077,174799997.0
2007-03-16 16:31:00,93.075,93.095,93.059,93.074,255899998.0
2007-03-16 16:32:00,93.087,93.106,93.081,93.087,161599996.0
2007-03-16 16:33:00,93.096,93.118,93.069,93.093,226099998.0
2007-03-16 16:34:00,93.117,93.124,93.089,93.089,177000001.0
2007-03-16 16:35:00,93.075,93.099,93.043,93.05,264500001.0
2007-03-16 16:36:00,93.058,93.081,93.043,93.055,178799998.0
2007-03-16 16:37:00,93.047,93.063,93.019,93.035,159300000.0
2007-03-16 16:38:00,93.065,93.069,93.035,93.048,186300000.0
2007-03-16 16:39:00,93.028,93.068,93.006,93.068,237999997.0
2007-03-16 16:40:00,93.057,93.057,93.03,93.031,248800005.0
2007-03-16 16:41:00,93.026,93.026,92.989,93.026,188699996.0
2007-03-16 16:42:00,93.009,93.03,92.966,92.988,230400000.0
2007-03-16 16:43:00,92.991,93.013,92.983,93.003,334299999.0
2007-03-16 16:44:00,93.002,93.002,92.968,92.973,176800000.0
2007-03-16 16:45:00,92.992,93.0,92.976,92.98,199800000.0
2007-03-16 16:46:00,92.976,92.998,92.935,92.981,229200001.0
2007-03-16 16:47:00,92.994,93.003,92.984,92.992,44000000.0
2007-03-16 16:48:00,92.963,92.992,92.961,92.981,279999997.0
2007-03-16 16:49:00,92.963,92.987,92.955,92.983,191200001.0
2007-03-16 16:50:00,92.984,93.018,92.984,93.003,170999998.0
2007-03-16 16:51:00,93.006,93.006,92.98,92.981,180499999.0
2007-03-16 16:52:00,92.987,92.989,92.958,92.964,193300001.0
2007-03-16 16:53:00,92.975,92.981,92.958,92.961,299599997.0
2007-03-16 16:54:00,92.952,92.984,92.952,92.964,350299999.0
2007-03-16 16:55:00,92.94,92.969,92.936,92.936,161200001.0
2007-03-16 16:56:00,92.949,92.949,92.915,92.92,203600005.0
2007-03-16 16:57:00,92.901,92.919,92.883,92.895,151800001.0
2007-03-16 16:58:00,92.867,92.896,92.856,92.856,177299998.0
2007-03-16 16:59:00,92.868,92.9,92.857,92.879,131099998.0
2007-03-16 17:00:00,92.89,92.893,92.872,92.887,115100000.0
2007-03-16 17:01:00,92.864,92.883,92.856,92.873,123200001.0
2007-03-16 17:02:00,92.858,92.877,92.848,92.865,249500000.0
2007-03-16 17:03:00,92.855,92.876,92.849,92.875,153999999.0
2007-03-16 17:04:00,92.874,92.905,92.87,92.905,133099999.0
2007-03-16 17:05:00,92.916,92.934,92.898,92.934,157300002.0
2007-03-16 17:06:00,92.933,92.961,92.933,92.94,136600000.0
2007-03-16 17:07:00,92.94,92.965,92.92,92.95,186700005.0
2007-03-16 17:08:00,92.938,92.959,92.922,92.959,192200000.0
2007-03-16 17:09:00,92.949,92.971,92.93,92.93,210000000.0
2007-03-16 17:10:00,92.943,92.957,92.918,92.931,103200001.0
2007-03-16 17:11:00,92.943,92.948,92.913,92.931,244799998.0
2007-03-16 17:12:00,92.933,92.937,92.897,92.907,189599997.0
2007-03-16 17:13:00,92.868,92.889,92.861,92.882,214000001.0
2007-03-16 17:14:00,92.88,92.907,92.88,92.891,154100002.0
2007-03-16 17:15:00,92.899,92.932,92.894,92.906,245299995.0
2007-03-16 17:16:00,92.902,92.93,92.899,92.925,217600001.0
2007-03-16 17:17:00,92.906,92.929,92.88,92.899,142799998.0
2007-03-16 17:18:00,92.912,92.931,92.894,92.902,156800000.0
2007-03-16 17:19:00,92.901,92.901,92.875,92.875,119699998.0
2007-03-16 17:20:00,92.893,92.917,92.882,92.899,91800000.0
2007-03-16 17:21:00,92.922,92.935,92.903,92.916,240799998.0
2007-03-16 17:22:00,92.941,92.943,92.919,92.924,165599999.0
2007-03-16 17:23:00,92.941,92.941,92.898,92.918,174299999.0
2007-03-16 17:24:00,92.89,92.919,92.887,92.894,226900000.0
2007-03-16 17:25:00,92.903,92.926,92.894,92.926,301800000.0
2007-03-16 17:26:00,92.921,92.935,92.912,92.913,147600001.0
2007-03-16 17:27:00,92.925,92.925,92.875,92.89,145799999.0
2007-03-16 17:28:00,92.866,92.9,92.866,92.87,231599999.0
2007-03-16 17:29:00,92.84,92.865,92.831,92.845,183999997.0
2007-03-16 17:30:00,92.873,92.873,92.852,92.856,177799998.0
2007-03-16 17:31:00,92.87,92.89,92.857,92.883,148799998.0
2007-03-16 17:32:00,92.865,92.885,92.835,92.873,163699998.0
2007-03-16 17:33:00,92.877,92.878,92.828,92.828,234400001.0
2007-03-16 17:34:00,92.813,92.838,92.813,92.827,184399998.0
2007-03-16 17:35:00,92.804,92.804,92.753,92.766,193400003.0
2007-03-16 17:36:00,92.731,92.755,92.716,92.746,257799996.0
2007-03-16 17:37:00,92.765,92.79,92.751,92.768,185599998.0
2007-03-16 17:38:00,92.732,92.774,92.697,92.706,188499996.0
2007-03-16 17:39:00,92.696,92.727,92.692,92.709,210899997.0
2007-03-16 17:40:00,92.714,92.74,92.713,92.74,134800000.0
2007-03-16 17:41:00,92.725,92.751,92.703,92.722,133900001.0
2007-03-16 17:42:00,92.726,92.755,92.722,92.724,165500001.0
2007-03-16 17:43:00,92.747,92.77,92.717,92.77,201599997.0
2007-03-16 17:44:00,92.752,92.784,92.752,92.782,198600001.0
2007-03-16 17:45:00,92.8,92.812,92.78,92.786,262199999.0
2007-03-16 17:46:00,92.794,92.818,92.776,92.791,288700000.0
2007-03-16 17:47:00,92.807,92.824,92.789,92.808,199999998.0
2007-03-16 17:48:00,92.822,92.822,92.793,92.796,193800002.0
2007-03-16 17:49:00,92.808,92.838,92.804,92.821,166499999.0
2007-03-16 17:50:00,92.822,92.831,92.807,92.811,264800002.0
2007-03-16 17:51:00,92.809,92.83,92.78,92.795,172900001.0
2007-03-16 17:52:00,92.795,92.806,92.789,92.804,150299999.0
2007-03-16 17:53:00,92.801,92.803,92.778,92.798,225299997.0
2007-03-16 17:54:00,92.804,92.815,92.776,92.776,173600000.0
2007-03-16 17:55:00,92.768,92.802,92.767,92.784,213100001.0
2007-03-16 17:56:00,92.807,92.807,92.752,92.765,200700000.0
2007-03-16 17:57:00,92.745,92.785,92.726,92.735,164300001.0
2007-03-16 17:58:00,92.773,92.82,92.762,92.795,248900001.0
2007-03-16 17:59:00,92.799,92.819,92.776,92.792,317900007.0
2007-03-16 18:00:00,92.75,92.797,92.75,92.794,217600000.0
2007-03-16 18:01:00,92.793,92.813,92.78,92.795,627599997.0
2007-03-16 18:02:00,92.816,92.825,92.79,92.794,939099999.0
2007-03-16 18:03:00,92.785,92.822,92.778,92.807,1134800003.0
2007-03-16 18:04:00,92.796,92.826,92.77,92.77,831799997.0
2007-03-16 18:05:00,92.779,92.831,92.779,92.815,898999989.0
2007-03-16 18:06:00,92.836,92.855,92.832,92.843,904199997.0
2007-03-16 18:07:00,92.818,92.876,92.818,92.859,1007500001.0
2007-03-16 18:08:00,92.868,92.868,92.826,92.827,1001899999.0
2007-03-16 18:09:00,92.829,92.846,92.814,92.818,823199993.0
2007-03-16 18:10:00,92.806,92.822,92.799,92.802,715100003.0
2007-03-16 18:11:00,92.819,92.819,92.783,92.792,617099994.0
2007-03-16 18:12:00,92.77,92.79,92.739,92.762,765399999.0
2007-03-16 18:13:00,92.775,92.802,92.758,92.783,925799992.0
2007-03-16 18:14:00,92.773,92.823,92.771,92.793,1070200001.0
2007-03-16 18:15:00,92.796,92.811,92.791,92.798,1167700004.0
2007-03-16 18:16:00,92.812,92.827,92.806,92.809,969200002.0
2007-03-16 18:17:00,92.813,92.831,92.807,92.811,404100007.0
2007-03-16 18:18:00,92.816,92.844,92.806,92.829,615800000.0
2007-03-16 18:19:00,92.839,92.867,92.82,92.832,903399997.0
2007-03-16 18:20:00,92.825,92.848,92.81,92.825,939700003.0
2007-03-16 18:21:00,92.837,92.868,92.829,92.85,831099998.0
2007-03-16 18:22:00,92.866,92.883,92.826,92.85,929400001.0
2007-03-16 18:23:00,92.826,92.848,92.807,92.823,1100099994.0
2007-03-16 18:24:00,92.844,92.882,92.819,92.865,857100000.0
2007-03-16 18:25:00,92.843,92.901,92.843,92.876,1024400002.0
2007-03-16 18:26:00,92.895,92.929,92.864,92.864,908300000.0
2007-03-16 18:27:00,92.904,92.937,92.893,92.893,848400002.0
2007-03-16 18:28:00,92.911,92.924,92.897,92.899,718800001.0
2007-03-16 18:29:00,92.902,92.92,92.855,92.872,749900000.0
2007-03-16 18:30:00,92.877,92.88,92.845,92.853,482800000.0
2007-03-16 18:31:00,92.853,92.868,92.828,92.83,610400000.0
2007-03-16 18:32:00,92.818,92.836,92.805,92.824,1031900003.0
2007-03-16 18:33:00,92.832,92.852,92.817,92.834,1156799996.0
2007-03-16 18:34:00,92.838,92.853,92.817,92.824,862999999.0
2007-03-16 18:35:00,92.802,92.829,92.781,92.813,831100001.0
2007-03-16 18:36:00,92.815,92.827,92.793,92.811,856299993.0
2007-03-16 18:37:00,92.819,92.834,92.796,92.802,724099998.0
2007-03-16 18:38:00,92.836,92.836,92.792,92.801,570900003.0
2007-03-16 18:39:00,92.815,92.832,92.807,92.822,395799998.0
2007-03-16 18:40:00,92.827,92.858,92.821,92.84,427600001.0
2007-03-16 18:41:00,92.848,92.877,92.831,92.845,473099999.0
2007-03-16 18:42:00,92.846,92.874,92.846,92.854,460199992.0
2007-03-16 18:43:00,92.863,92.886,92.855,92.865,771099997.0
2007-03-16 18:44:00,92.862,92.876,92.84,92.84,398700000.0
2007-03-16 18:45:00,92.847,92.868,92.817,92.835,567399994.0
2007-03-16 18:46:00,92.831,92.844,92.805,92.844,414300005.0
2007-03-16 18:47:00,92.823,92.84,92.811,92.831,416599991.0
2007-03-16 18:48:00,92.812,92.83,92.789,92.812,527599997.0
2007-03-16 18:49:00,92.816,92.863,92.813,92.823,517600002.0
2007-03-16 18:50:00,92.811,92.841,92.806,92.817,488799999.0
2007-03-16 18:51:00,92.813,92.829,92.794,92.799,302499999.0
2007-03-16 18:52:00,92.859,92.873,92.846,92.857,440999999.0
2007-03-16 18:53:00,92.873,92.883,92.796,92.796,533499998.0
2007-03-16 18:54:00,92.845,92.869,92.822,92.835,729599994.0
2007-03-16 18:55:00,92.839,92.868,92.821,92.859,605799991.0
2007-03-16 18:56:00,92.823,92.847,92.808,92.818,415800003.0
2007-03-16 18:57:00,92.826,92.862,92.817,92.822,414600002.0
2007-03-16 18:58:00,92.818,92.853,92.798,92.827,737800006.0
2007-03-16 18:59:00,92.834,92.861,92.833,92.844,419800001.0
2007-03-16 19:00:00,92.841,92.869,92.832,92.842,386099999.0
2007-03-16 19:01:00,92.865,92.876,92.839,92.841,287500001.0
2007-03-16 19:02:00,92.808,92.863,92.808,92.851,191100001.0
2007-03-16 19:03:00,92.841,92.864,92.824,92.845,353299998.0
2007-03-16 19:04:00,92.848,92.866,92.826,92.841,413299998.0
2007-03-16 19:05:00,92.834,92.869,92.809,92.851,318900000.0
2007-03-16 19:06:00,92.87,92.878,92.846,92.846,328799999.0
2007-03-16 19:07:00,92.842,92.864,92.834,92.839,599200002.0
2007-03-16 19:08:00,92.847,92.867,92.83,92.842,515600000.0
2007-03-16 19:09:00,92.805,92.838,92.749,92.814,394399997.0
2007-03-16 19:10:00,92.842,92.864,92.822,92.826,357100002.0
2007-03-16 19:11:00,92.825,92.857,92.819,92.853,145699999.0
2007-03-16 19:12:00,92.815,92.837,92.803,92.814,148000000.0
2007-03-16 19:13:00,92.819,92.853,92.785,92.785,309199998.0
2007-03-16 19:14:00,92.845,92.87,92.845,92.853,353199996.0
2007-03-16 19:15:00,92.836,92.871,92.836,92.871,354299998.0
2007-03-16 19:16:00,92.866,92.875,92.846,92.849,243800000.0
2007-03-16 19:17:00,92.865,92.868,92.816,92.83,314699999.0
2007-03-16 19:18:00,92.85,92.855,92.814,92.83,441100000.0
2007-03-16 19:19:00,92.849,92.863,92.837,92.849,410899999.0
2007-03-16 19:20:00,92.859,92.881,92.852,92.859,254899999.0
2007-03-16 19:21:00,92.866,92.891,92.853,92.868,201099999.0
2007-03-16 19:22:00,92.908,92.915,92.859,92.899,251899998.0
2007-03-16 19:23:00,92.909,92.95,92.894,92.923,694400001.0
2007-03-16 19:24:00,92.925,92.954,92.906,92.913,424799998.0
2007-03-16 19:25:00,92.911,92.933,92.907,92.912,641500004.0
2007-03-16 19:26:00,92.901,92.927,92.89,92.899,750599992.0
2007-03-16 19:27:00,92.907,92.934,92.896,92.907,686899997.0
2007-03-16 19:28:00,92.904,92.93,92.893,92.919,478299999.0
2007-03-16 19:29:00,92.908,92.931,92.879,92.889,447599994.0
2007-03-16 19:30:00,92.918,92.931,92.9,92.9,442599999.0
2007-03-16 19:31:00,92.896,92.935,92.896,92.933,394900000.0
2007-03-16 19:32:00,92.922,92.922,92.873,92.885,472800001.0
2007-03-16 19:33:00,92.888,92.914,92.879,92.891,449899998.0
2007-03-16 19:34:00,92.869,92.91,92.862,92.909,656600000.0
2007-03-16 19:35:00,92.884,92.892,92.86,92.862,573600000.0
2007-03-16 19:36:00,92.865,92.885,92.858,92.873,341299999.0
2007-03-16 19:37:00,92.827,92.848,92.796,92.822,206000000.0
2007-03-16 19:38:00,92.836,92.836,92.783,92.783,615199994.0
2007-03-16 19:39:00,92.815,92.841,92.815,92.841,533600000.0
2007-03-16 19:40:00,92.819,92.842,92.792,92.798,409399997.0
2007-03-16 19:41:00,92.803,92.824,92.793,92.806,526899998.0
2007-03-16 19:42:00,92.799,92.821,92.795,92.818,393899996.0
2007-03-16 19:43:00,92.799,92.821,92.763,92.821,308400001.0
2007-03-16 19:44:00,92.823,92.837,92.807,92.813,428899993.0
2007-03-16 19:45:00,92.804,92.842,92.802,92.815,262199998.0
2007-03-16 19:46:00,92.805,92.805,92.76,92.768,249700002.0
2007-03-16 19:47:00,92.798,92.798,92.76,92.786,188600002.0
2007-03-16 19:48:00,92.784,92.806,92.771,92.797,504399996.0
2007-03-16 19:49:00,92.769,92.8,92.745,92.793,391199999.0
2007-03-16 19:50:00,92.81,92.817,92.779,92.795,288100001.0
2007-03-16 19:51:00,92.795,92.817,92.783,92.789,214300001.0
2007-03-16 19:52:00,92.785,92.807,92.745,92.745,314099997.0
2007-03-16 19:53:00,92.819,92.846,92.819,92.845,459499999.0
2007-03-16 19:54:00,92.844,92.847,92.818,92.825,472500000.0
2007-03-16 19:55:00,92.813,92.839,92.784,92.784,328999995.0
2007-03-16 19:56:00,92.795,92.829,92.786,92.786,262800001.0
2007-03-16 19:57:00,92.84,92.85,92.817,92.822,237600001.0
2007-03-16 19:58:00,92.821,92.841,92.814,92.816,531199995.0
2007-03-16 19:59:00,92.822,92.863,92.818,92.842,551499999.0
2007-03-16 20:00:00,92.851,92.875,92.823,92.839,364999998.0
2007-03-16 20:01:00,92.814,92.838,92.792,92.825,415099997.0
2007-03-16 20:02:00,92.83,92.859,92.817,92.836,557799995.0
2007-03-16 20:03:00,92.836,92.862,92.801,92.856,387000000.0
2007-03-16 20:04:00,92.851,92.874,92.822,92.858,159200001.0
2007-03-16 20:05:00,92.851,92.864,92.822,92.856,439399994.0
2007-03-16 20:06:00,92.85,92.896,92.85,92.863,467499999.0
2007-03-16 20:07:00,92.889,92.907,92.876,92.883,431000000.0
2007-03-16 20:08:00,92.864,92.889,92.857,92.857,378800003.0
2007-03-16 20:09:00,92.836,92.862,92.827,92.837,295400000.0
2007-03-16 20:10:00,92.842,92.849,92.803,92.835,342699999.0
2007-03-16 20:11:00,92.822,92.856,92.813,92.828,456999999.0
2007-03-16 20:12:00,92.821,92.843,92.797,92.812,838999998.0
2007-03-16 20:13:00,92.804,92.824,92.775,92.822,468200001.0
2007-03-16 20:14:00,92.788,92.812,92.78,92.797,323500002.0
2007-03-16 20:15:00,92.768,92.785,92.756,92.77,404800000.0
2007-03-16 20:16:00,92.753,92.776,92.747,92.769,298399997.0
2007-03-16 20:17:00,92.758,92.785,92.749,92.785,287199997.0
2007-03-16 20:18:00,92.782,92.804,92.764,92.799,177199999.0
2007-03-16 20:19:00,92.788,92.788,92.733,92.764,312899998.0
2007-03-16 20:20:00,92.764,92.79,92.75,92.79,441699996.0
2007-03-16 20:21:00,92.78,92.784,92.749,92.753,347200000.0
2007-03-16 20:22:00,92.776,92.776,92.744,92.75,441199998.0
2007-03-16 20:23:00,92.738,92.766,92.734,92.755,413100001.0
2007-03-16 20:24:00,92.751,92.757,92.725,92.74,278500002.0
2007-03-16 20:25:00,92.736,92.749,92.709,92.73,344100000.0
2007-03-16 20:26:00,92.749,92.768,92.741,92.758,347299998.0
2007-03-16 20:27:00,92.742,92.765,92.741,92.765,292800003.0
2007-03-16 20:28:00,92.739,92.773,92.738,92.746,728199995.0
2007-03-16 20:29:00,92.743,92.764,92.732,92.738,701699997.0
2007-03-16 20:30:00,92.723,92.764,92.716,92.733,846700005.0
2007-03-16 20:31:00,92.737,92.761,92.726,92.745,707999998.0
2007-03-16 20:32:00,92.756,92.773,92.711,92.726,721600002.0
2007-03-16 20:33:00,92.742,92.768,92.714,92.72,353800000.0
2007-03-16 20:34:00,92.704,92.755,92.695,92.724,314699995.0
2007-03-16 20:35:00,92.737,92.76,92.716,92.735,316000001.0
2007-03-16 20:36:00,92.736,92.778,92.722,92.768,443799999.0
2007-03-16 20:37:00,92.767,92.794,92.751,92.794,235799999.0
2007-03-16 20:38:00,92.787,92.81,92.766,92.79,601699999.0
2007-03-16 20:39:00,92.771,92.794,92.761,92.789,372800002.0
2007-03-16 20:40:00,92.766,92.805,92.751,92.8,696200000.0
2007-03-16 20:41:00,92.774,92.804,92.741,92.781,598599991.0
2007-03-16 20:42:00,92.819,92.823,92.779,92.795,722600003.0
2007-03-16 20:43:00,92.797,92.808,92.78,92.782,576399994.0
2007-03-16 20:44:00,92.777,92.804,92.757,92.773,506999999.0
2007-03-16 20:45:00,92.773,92.782,92.759,92.765,472699994.0
2007-03-16 20:46:00,92.753,92.778,92.735,92.754,507499998.0
2007-03-16 20:47:00,92.772,92.794,92.769,92.777,674000003.0
2007-03-16 20:48:00,92.792,92.814,92.789,92.805,399000002.0
2007-03-16 20:49:00,92.783,92.808,92.775,92.779,374600002.0
2007-03-16 20:50:00,92.76,92.796,92.76,92.767,604499999.0
2007-03-16 20:51:00,92.79,92.79,92.735,92.741,371600004.0
2007-03-16 20:52:00,92.768,92.812,92.767,92.781,201100002.0
2007-03-16 20:53:00,92.775,92.806,92.765,92.765,814999993.0
2007-03-16 20:54:00,92.79,92.831,92.79,92.809,308800000.0
2007-03-16 20:55:00,92.847,92.847,92.795,92.807,724700005.0
2007-03-16 20:56:00,92.82,92.843,92.811,92.817,398500001.0
2007-03-16 20:57:00,92.807,92.845,92.8,92.823,384600001.0
2007-03-16 20:58:00,92.858,92.866,92.838,92.844,688800000.0
2007-03-16 20:59:00,92.859,92.912,92.859,92.879,707200001.0
2007-03-16 21:00:00,92.882,92.906,92.822,92.822,633699998.0
2007-03-16 21:01:00,92.852,92.87,92.834,92.842,531400001.0
2007-03-16 21:02:00,92.87,92.88,92.856,92.871,295099993.0
2007-03-16 21:03:00,92.852,92.874,92.843,92.872,255500000.0
2007-03-16 21:04:00,92.817,92.885,92.817,92.855,395800002.0
2007-03-16 21:05:00,92.847,92.878,92.838,92.856,468599992.0
2007-03-16 21:06:00,92.836,92.886,92.836,92.862,285999998.0
2007-03-16 21:07:00,92.847,92.875,92.831,92.875,514400000.0
2007-03-16 21:08:00,92.857,92.857,92.814,92.815,513200001.0
2007-03-16 21:09:00,92.784,92.86,92.784,92.86,228300002.0
2007-03-16 21:10:00,92.824,92.865,92.816,92.842,460099994.0
2007-03-16 21:11:00,92.834,92.868,92.797,92.813,405599999.0
2007-03-16 21:12:00,92.853,92.887,92.814,92.861,353599999.0
2007-03-16 21:13:00,92.847,92.873,92.825,92.851,303299999.0
2007-03-16 21:14:00,92.874,92.884,92.852,92.874,492400001.0
2007-03-16 21:15:00,92.862,92.89,92.827,92.853,459499995.0
2007-03-16 21:16:00,92.855,92.891,92.842,92.862,573100003.0
2007-03-16 21:17:00,92.837,92.897,92.828,92.889,665600001.0
2007-03-16 21:18:00,92.86,92.877,92.848,92.865,412000000.0
2007-03-16 21:19:00,92.879,92.881,92.854,92.86,520699997.0
2007-03-16 21:20:00,92.868,92.885,92.841,92.865,842700003.0
2007-03-16 21:21:00,92.864,92.891,92.855,92.872,656100004.0
2007-03-16 21:22:00,92.901,92.91,92.861,92.873,527200002.0
2007-03-16 21:23:00,92.869,92.889,92.846,92.857,453199998.0
2007-03-16 21:24:00,92.877,92.884,92.822,92.822,488500002.0
2007-03-16 21:25:00,92.855,92.885,92.836,92.846,592699999.0
2007-03-16 21:26:00,92.868,92.899,92.852,92.879,271200001.0
2007-03-16 21:27:00,92.841,92.891,92.838,92.87,215600000.0
2007-03-16 21:28:00,92.883,92.913,92.868,92.898,322400000.0
2007-03-16 21:29:00,92.876,92.909,92.844,92.868,478299997.0
2007-03-16 21:30:00,92.86,92.906,92.841,92.903,247400003.0
2007-03-16 21:31:00,92.909,92.911,92.868,92.888,338900002.0
2007-03-16 21:32:00,92.863,92.901,92.847,92.877,300300000.0
2007-03-16 21:33:00,92.917,92.917,92.862,92.903,431000003.0
2007-03-16 21:34:00,92.915,92.918,92.851,92.879,193799997.0
2007-03-16 21:35:00,92.91,92.91,92.854,92.882,327800000.0
2007-03-16 21:36:00,92.873,92.903,92.847,92.847,425800000.0
2007-03-16 21:37:00,92.877,92.896,92.853,92.87,345500000.0
2007-03-16 21:38:00,92.859,92.901,92.854,92.901,249000001.0
2007-03-16 21:39:00,92.87,92.912,92.858,92.887,254699998.0
2007-03-16 21:40:00,92.884,92.906,92.867,92.906,434399998.0
2007-03-16 21:41:00,92.881,92.898,92.864,92.864,257999998.0
2007-03-16 21:42:00,92.875,92.902,92.859,92.9,227800002.0
2007-03-16 21:43:00,92.886,92.914,92.865,92.878,277399995.0
2007-03-16 21:44:00,92.873,92.92,92.873,92.901,667699996.0
2007-03-16 21:45:00,92.924,92.929,92.897,92.897,309799999.0
2007-03-16 21:46:00,92.87,92.919,92.87,92.895,158099998.0
2007-03-16 21:47:00,92.893,92.916,92.865,92.893,359299999.0
2007-03-16 21:48:00,92.858,92.89,92.852,92.86,408700003.0
2007-03-16 21:49:00,92.867,92.908,92.843,92.882,220200003.0
2007-03-16 21:50:00,92.915,92.918,92.872,92.883,137900000.0
2007-03-16 21:51:00,92.895,92.895,92.844,92.873,166400000.0
2007-03-16 21:52:00,92.876,92.919,92.876,92.919,169800000.0
2007-03-16 21:53:00,92.896,92.917,92.888,92.905,378000002.0
2007-03-16 21:54:00,92.87,92.912,92.853,92.89,228800000.0
2007-03-16 21:55:00,92.9,92.923,92.873,92.884,177100001.0
2007-03-16 21:56:00,92.877,92.908,92.855,92.891,250199999.0
2007-03-16 21:57:00,92.914,92.918,92.88,92.891,255500003.0
2007-03-16 21:58:00,92.883,92.912,92.869,92.892,148499999.0
2007-03-16 21:59:00,92.908,92.908,92.865,92.884,287599998.0
2007-03-16 22:00:00,92.875,92.926,92.875,92.895,403300002.0
2007-03-16 22:01:00,92.893,92.91,92.864,92.895,381099994.0
2007-03-16 22:02:00,92.883,92.905,92.853,92.877,534699996.0
2007-03-16 22:03:00,92.844,92.888,92.829,92.855,297900000.0
2007-03-16 22:04:00,92.861,92.888,92.853,92.868,417500002.0
2007-03-16 22:05:00,92.882,92.907,92.881,92.907,243900003.0
2007-03-16 22:06:00,92.873,92.875,92.826,92.858,228199997.0
2007-03-16 22:07:00,92.852,92.869,92.839,92.844,171900002.0
2007-03-16 22:08:00,92.853,92.881,92.844,92.858,134100001.0
2007-03-16 22:09:00,92.838,92.858,92.819,92.834,276400005.0
2007-03-16 22:10:00,92.869,92.882,92.851,92.868,245100000.0
2007-03-16 22:11:00,92.839,92.923,92.839,92.859,274200000.0
2007-03-16 22:12:00,92.908,92.908,92.857,92.866,309499999.0
2007-03-16 22:13:00,92.913,92.913,92.861,92.861,360999995.0
2007-03-16 22:14:00,92.849,92.868,92.844,92.844,245899999.0
2007-03-16 22:15:00,92.831,92.851,92.81,92.81,148100002.0
2007-03-16 22:16:00,92.836,92.863,92.821,92.833,295899998.0
2007-03-16 22:17:00,92.813,92.849,92.81,92.819,168899997.0
2007-03-16 22:18:00,92.817,92.859,92.817,92.834,257399995.0
2007-03-16 22:19:00,92.861,92.862,92.827,92.836,173399999.0
2007-03-16 22:20:00,92.825,92.85,92.823,92.837,249199997.0
2007-03-16 22:21:00,92.829,92.862,92.829,92.854,266099995.0
2007-03-16 22:22:00,92.849,92.855,92.827,92.84,250899998.0
2007-03-16 22:23:00,92.837,92.859,92.815,92.838,385300000.0
2007-03-16 22:24:00,92.818,92.844,92.764,92.764,286100001.0
2007-03-16 22:25:00,92.782,92.843,92.782,92.822,132400001.0
2007-03-16 22:26:00,92.848,92.855,92.802,92.82,147700002.0
2007-03-16 22:27:00,92.813,92.866,92.802,92.839,413299996.0
2007-03-16 22:28:00,92.848,92.875,92.834,92.858,220300002.0
2007-03-16 22:29:00,92.855,92.876,92.84,92.841,223600003.0
2007-03-16 22:30:00,92.866,92.884,92.824,92.873,234999996.0
2007-03-16 22:31:00,92.863,92.879,92.846,92.877,251400001.0
2007-03-16 22:32:00,92.826,92.871,92.826,92.837,278800000.0
2007-03-16 22:33:00,92.827,92.851,92.807,92.831,274200002.0
2007-03-16 22:34:00,92.846,92.873,92.816,92.838,356600000.0
2007-03-16 22:35:00,92.845,92.852,92.812,92.812,189999998.0
2007-03-16 22:36:00,92.875,92.875,92.853,92.856,214300002.0
2007-03-16 22:37:00,92.835,92.865,92.822,92.865,206600000.0
2007-03-16 22:38:00,92.887,92.887,92.823,92.857,185099997.0
2007-03-16 22:39:00,92.858,92.889,92.858,92.868,213799998.0
2007-03-16 22:40:00,92.875,92.908,92.86,92.866,189000000.0
2007-03-16 22:41:00,92.891,92.905,92.866,92.884,364499997.0
2007-03-16 22:42:00,92.877,92.896,92.846,92.846,253000000.0
2007-03-16 22:43:00,92.857,92.861,92.822,92.836,177800000.0
2007-03-16 22:44:00,92.832,92.863,92.8,92.817,424399995.0
2007-03-16 22:45:00,92.826,92.849,92.795,92.849,407900000.0
2007-03-16 22:46:00,92.807,92.842,92.804,92.842,205800001.0
2007-03-16 22:47:00,92.829,92.857,92.804,92.806,226300000.0
2007-03-16 22:48:00,92.828,92.854,92.816,92.82,292000001.0
2007-03-16 22:49:00,92.789,92.855,92.789,92.838,159500000.0
2007-03-16 22:50:00,92.798,92.846,92.784,92.798,281899998.0
2007-03-16 22:51:00,92.815,92.837,92.804,92.812,304099999.0
2007-03-16 22:52:00,92.812,92.817,92.771,92.808,151999998.0
2007-03-16 22:53:00,92.801,92.815,92.762,92.801,262300002.0
2007-03-16 22:54:00,92.738,92.792,92.738,92.769,240999998.0
2007-03-16 22:55:00,92.771,92.82,92.756,92.82,289400002.0
2007-03-16 22:56:00,92.839,92.846,92.803,92.835,161100002.0
2007-03-16 22:57:00,92.779,92.834,92.775,92.814,312100001.0
2007-03-16 22:58:00,92.823,92.89,92.808,92.89,175000000.0
2007-03-16 22:59:00,92.861,92.892,92.821,92.862,337499998.0
2007-03-18 23:00:00,92.825,92.86,92.479,92.486,181800002.0
2007-03-18 23:01:00,92.458,92.491,92.419,92.471,159600000.0
2007-03-18 23:02:00,92.479,92.53,92.447,92.462,207200002.0
2007-03-18 23:03:00,92.465,92.533,92.465,92.49,155199999.0
2007-03-18 23:04:00,92.502,92.507,92.468,92.482,151799998.0
2007-03-18 23:05:00,92.482,92.509,92.48,92.509,192199999.0
2007-03-18 23:06:00,92.511,92.516,92.485,92.498,254099999.0
2007-03-18 23:07:00,92.485,92.515,92.48,92.502,222100001.0
2007-03-18 23:08:00,92.512,92.512,92.466,92.472,88200000.0
2007-03-18 23:09:00,92.487,92.497,92.462,92.483,268000001.0
2007-03-18 23:10:00,92.492,92.492,92.454,92.477,138100000.0
2007-03-18 23:11:00,92.474,92.474,92.434,92.455,143199998.0
2007-03-18 23:12:00,92.46,92.487,92.44,92.452,166800001.0
2007-03-18 23:13:00,92.474,92.483,92.436,92.436,228300000.0
2007-03-18 23:14:00,92.49,92.526,92.457,92.457,242100000.0
2007-03-18 23:15:00,92.461,92.491,92.454,92.465,162500002.0
2007-03-18 23:16:00,92.485,92.485,92.429,92.449,145400000.0
2007-03-18 23:17:00,92.456,92.475,92.433,92.444,289399995.0
2007-03-18 23:18:00,92.433,92.474,92.433,92.458,172299999.0
2007-03-18 23:19:00,92.476,92.493,92.461,92.475,121200001.0
2007-03-18 23:20:00,92.485,92.485,92.444,92.453,167100000.0
2007-03-18 23:21:00,92.462,92.479,92.458,92.475,288499997.0
2007-03-18 23:22:00,92.469,92.488,92.458,92.48,141800000.0
2007-03-18 23:23:00,92.452,92.478,92.446,92.446,165999999.0
2007-03-18 23:24:00,92.48,92.488,92.446,92.475,242800000.0
2007-03-18 23:25:00,92.479,92.479,92.446,92.454,256599996.0
2007-03-18 23:26:00,92.45,92.47,92.432,92.446,198700002.0
2007-03-18 23:27:00,92.446,92.46,92.412,92.424,182500000.0
2007-03-18 23:28:00,92.414,92.449,92.408,92.427,111600000.0
2007-03-18 23:29:00,92.457,92.477,92.453,92.461,148299998.0
2007-03-18 23:30:00,92.432,92.456,92.402,92.422,120200000.0
2007-03-18 23:31:00,92.428,92.457,92.416,92.429,179999998.0
2007-03-18 23:32:00,92.408,92.456,92.408,92.44,67900000.0
2007-03-18 23:33:00,92.46,92.47,92.428,92.457,178099998.0
2007-03-18 23:34:00,92.436,92.464,92.414,92.44,234000000.0
2007-03-18 23:35:00,92.464,92.485,92.446,92.446,145399999.0
2007-03-18 23:36:00,92.476,92.483,92.447,92.447,212200001.0
2007-03-18 23:37:00,92.467,92.487,92.455,92.468,137400000.0
2007-03-18 23:38:00,92.404,92.477,92.397,92.477,157099997.0
2007-03-18 23:39:00,92.481,92.495,92.436,92.466,169199999.0
2007-03-18 23:40:00,92.456,92.495,92.456,92.478,162700002.0
2007-03-18 23:41:00,92.491,92.507,92.481,92.507,240200001.0
2007-03-18 23:42:00,92.497,92.517,92.483,92.484,158000000.0
2007-03-18 23:43:00,92.484,92.522,92.484,92.503,123700000.0
2007-03-18 23:44:00,92.508,92.514,92.485,92.508,213700002.0
2007-03-18 23:45:00,92.461,92.507,92.455,92.48,140000000.0
2007-03-18 23:46:00,92.487,92.502,92.472,92.5,136700001.0
2007-03-18 23:47:00,92.463,92.492,92.451,92.478,231300000.0
2007-03-18 23:48:00,92.449,92.468,92.432,92.445,207599996.0
2007-03-18 23:49:00,92.44,92.466,92.44,92.461,139099999.0
2007-03-18 23:50:00,92.435,92.459,92.425,92.435,156700001.0
2007-03-18 23:51:00,92.463,92.507,92.431,92.507,152499999.0
2007-03-18 23:52:00,92.502,92.515,92.48,92.488,182300002.0
2007-03-18 23:53:00,92.473,92.501,92.457,92.475,111099999.0
2007-03-18 23:54:00,92.475,92.499,92.462,92.462,66000000.0
2007-03-18 23:55:00,92.491,92.496,92.47,92.478,192800003.0
2007-03-18 23:56:00,92.492,92.501,92.473,92.475,144900001.0
2007-03-18 23:57:00,92.467,92.484,92.456,92.464,103500001.0
2007-03-18 23:58:00,92.473,92.485,92.456,92.477,193500000.0
2007-03-18 23:59:00,92.444,92.465,92.439,92.441,235699997.0
2007-03-19 00:00:00,92.454,92.476,92.444,92.446,131500002.0
2007-03-19 00:01:00,92.45,92.478,92.438,92.46,172900000.0
2007-03-19 00:02:00,92.473,92.49,92.44,92.449,262700000.0
2007-03-19 00:03:00,92.468,92.468,92.437,92.453,123100000.0
2007-03-19 00:04:00,92.472,92.487,92.444,92.481,173400004.0
2007-03-19 00:05:00,92.465,92.482,92.442,92.444,245799999.0
2007-03-19 00:06:00,92.477,92.48,92.445,92.467,128400001.0
2007-03-19 00:07:00,92.458,92.478,92.434,92.437,217100001.0
2007-03-19 00:08:00,92.453,92.459,92.433,92.433,128000003.0
2007-03-19 00:09:00,92.387,92.438,92.386,92.42,173299998.0
2007-03-19 00:10:00,92.41,92.467,92.407,92.452,253600001.0
2007-03-19 00:11:00,92.467,92.469,92.403,92.403,115499998.0
2007-03-19 00:12:00,92.45,92.476,92.446,92.473,140300001.0
2007-03-19 00:13:00,92.457,92.475,92.453,92.463,247000003.0
2007-03-19 00:14:00,92.435,92.45,92.416,92.428,241099997.0
2007-03-19 00:15:00,92.447,92.449,92.407,92.418,208499998.0
2007-03-19 00:16:00,92.425,92.461,92.42,92.441,144700001.0
2007-03-19 00:17:00,92.435,92.459,92.398,92.399,92800000.0
2007-03-19 00:18:00,92.406,92.443,92.399,92.405,201599995.0
2007-03-19 00:19:00,92.422,92.446,92.404,92.404,180199997.0
2007-03-19 00:20:00,92.38,92.41,92.369,92.408,147899999.0
2007-03-19 00:21:00,92.414,92.414,92.376,92.376,117499999.0
2007-03-19 00:22:00,92.368,92.398,92.345,92.378,221700003.0
2007-03-19 00:23:00,92.401,92.401,92.371,92.375,280099996.0
2007-03-19 00:24:00,92.408,92.433,92.389,92.433,103399999.0
2007-03-19 00:25:00,92.436,92.44,92.381,92.381,162399999.0
2007-03-19 00:26:00,92.399,92.427,92.371,92.376,180300002.0
2007-03-19 00:27:00,92.363,92.416,92.359,92.397,210499997.0
2007-03-19 00:28:00,92.41,92.425,92.394,92.402,216199997.0
2007-03-19 00:29:00,92.425,92.448,92.403,92.448,103400000.0
2007-03-19 00:30:00,92.445,92.477,92.439,92.441,145999998.0
2007-03-19 00:31:00,92.444,92.475,92.434,92.434,142299999.0
2007-03-19 00:32:00,92.429,92.444,92.381,92.419,278099995.0
2007-03-19 00:33:00,92.398,92.441,92.394,92.419,99000001.0
2007-03-19 00:34:00,92.424,92.446,92.408,92.408,138600002.0
2007-03-19 00:35:00,92.454,92.459,92.422,92.422,154799997.0
2007-03-19 00:36:00,92.392,92.415,92.381,92.399,268399997.0
2007-03-19 00:37:00,92.434,92.444,92.392,92.419,288699998.0
2007-03-19 00:38:00,92.442,92.442,92.405,92.409,278100000.0
2007-03-19 00:39:00,92.413,92.457,92.401,92.41,177599999.0
2007-03-19 00:40:00,92.428,92.432,92.413,92.432,110700001.0
2007-03-19 00:41:00,92.423,92.423,92.394,92.402,149300001.0
2007-03-19 00:42:00,92.432,92.433,92.386,92.4,207599996.0
2007-03-19 00:43:00,92.404,92.432,92.391,92.426,316200001.0
2007-03-19 00:44:00,92.388,92.445,92.387,92.445,146099998.0
2007-03-19 00:45:00,92.38,92.418,92.373,92.405,166600000.0
2007-03-19 00:46:00,92.396,92.398,92.37,92.395,158699999.0
2007-03-19 00:47:00,92.374,92.391,92.374,92.389,57700000.0
2007-03-19 00:48:00,92.373,92.384,92.36,92.384,148499998.0
2007-03-19 00:49:00,92.382,92.383,92.332,92.363,229900000.0
2007-03-19 00:50:00,92.364,92.373,92.343,92.364,164800001.0
2007-03-19 00:51:00,92.329,92.356,92.318,92.334,290100000.0
2007-03-19 00:52:00,92.369,92.369,92.346,92.346,158300004.0
2007-03-19 00:53:00,92.351,92.374,92.35,92.374,106300001.0
2007-03-19 00:54:00,92.352,92.369,92.33,92.349,160899998.0
2007-03-19 00:55:00,92.347,92.39,92.328,92.39,316099997.0
2007-03-19 00:56:00,92.322,92.344,92.313,92.336,134599999.0
2007-03-19 00:57:00,92.309,92.341,92.309,92.315,214899999.0
2007-03-19 00:58:00,92.324,92.329,92.311,92.311,122400002.0
2007-03-19 00:59:00,92.31,92.333,92.306,92.319,206400002.0
2007-03-19 01:00:00,92.281,92.335,92.268,92.308,215200000.0
2007-03-19 01:01:00,92.298,92.334,92.287,92.325,191400001.0
2007-03-19 01:02:00,92.348,92.348,92.309,92.342,211300000.0
2007-03-19 01:03:00,92.313,92.342,92.278,92.299,117800002.0
2007-03-19 01:04:00,92.296,92.296,92.255,92.273,138500000.0
2007-03-19 01:05:00,92.263,92.273,92.241,92.25,248399995.0
2007-03-19 01:06:00,92.268,92.291,92.254,92.288,134599999.0
2007-03-19 01:07:00,92.291,92.304,92.266,92.266,131099999.0
2007-03-19 01:08:00,92.275,92.292,92.261,92.282,186900000.0
2007-03-19 01:09:00,92.254,92.295,92.25,92.295,209900002.0
2007-03-19 01:10:00,92.318,92.361,92.318,92.353,106900000.0
2007-03-19 01:11:00,92.346,92.36,92.331,92.343,146800002.0
2007-03-19 01:12:00,92.37,92.37,92.3,92.307,123100000.0
2007-03-19 01:13:00,92.29,92.307,92.278,92.294,242200001.0
2007-03-19 01:14:00,92.295,92.298,92.26,92.267,198999996.0
2007-03-19 01:15:00,92.265,92.299,92.252,92.289,196199998.0
2007-03-19 01:16:00,92.287,92.291,92.255,92.291,188200000.0
2007-03-19 01:17:00,92.294,92.314,92.285,92.309,227399999.0
2007-03-19 01:18:00,92.304,92.354,92.304,92.345,182100003.0
2007-03-19 01:19:00,92.341,92.358,92.29,92.345,282900003.0
2007-03-19 01:20:00,92.346,92.371,92.339,92.342,177399999.0
2007-03-19 01:21:00,92.393,92.41,92.378,92.378,210899997.0
2007-03-19 01:22:00,92.397,92.424,92.359,92.403,275299999.0
2007-03-19 01:23:00,92.386,92.412,92.355,92.355,264300000.0
2007-03-19 01:24:00,92.36,92.41,92.34,92.41,82300000.0
2007-03-19 01:25:00,92.381,92.423,92.377,92.423,208999999.0
2007-03-19 01:26:00,92.43,92.453,92.401,92.401,271399996.0
2007-03-19 01:27:00,92.45,92.454,92.431,92.443,178700002.0
2007-03-19 01:28:00,92.424,92.474,92.415,92.449,124199998.0
2007-03-19 01:29:00,92.47,92.47,92.406,92.406,136999999.0
2007-03-19 01:30:00,92.47,92.475,92.41,92.41,190500001.0
2007-03-19 01:31:00,92.46,92.478,92.447,92.447,264399999.0
2007-03-19 01:32:00,92.427,92.445,92.414,92.43,238799997.0
2007-03-19 01:33:00,92.428,92.435,92.4,92.435,178299999.0
2007-03-19 01:34:00,92.377,92.426,92.342,92.426,288500000.0
2007-03-19 01:35:00,92.447,92.447,92.383,92.383,156900001.0
2007-03-19 01:36:00,92.452,92.481,92.436,92.45,236699999.0
2007-03-19 01:37:00,92.462,92.481,92.422,92.473,155100000.0
2007-03-19 01:38:00,92.456,92.471,92.441,92.458,283600000.0
2007-03-19 01:39:00,92.436,92.471,92.429,92.447,160200000.0
2007-03-19 01:40:00,92.47,92.47,92.415,92.469,392299993.0
2007-03-19 01:41:00,92.468,92.5,92.459,92.483,172699999.0
2007-03-19 01:42:00,92.495,92.513,92.477,92.501,220899999.0
2007-03-19 01:43:00,92.491,92.518,92.491,92.498,175100001.0
2007-03-19 01:44:00,92.5,92.507,92.476,92.507,296300004.0
2007-03-19 01:45:00,92.521,92.556,92.498,92.539,294800001.0
2007-03-19 01:46:00,92.523,92.561,92.509,92.541,314099999.0
2007-03-19 01:47:00,92.575,92.578,92.549,92.57,236899997.0
2007-03-19 01:48:00,92.551,92.585,92.544,92.565,262700000.0
2007-03-19 01:49:00,92.589,92.637,92.589,92.623,304100002.0
2007-03-19 01:50:00,92.635,92.647,92.611,92.634,304000004.0
2007-03-19 01:51:00,92.638,92.638,92.571,92.571,207100001.0
2007-03-19 01:52:00,92.601,92.621,92.577,92.589,225999997.0
2007-03-19 01:53:00,92.593,92.632,92.568,92.61,228999999.0
2007-03-19 01:54:00,92.613,92.614,92.571,92.588,183699998.0
2007-03-19 01:55:00,92.62,92.643,92.595,92.621,169100000.0
2007-03-19 01:56:00,92.606,92.631,92.602,92.602,215699995.0
2007-03-19 01:57:00,92.614,92.63,92.588,92.62,418199996.0
2007-03-19 01:58:00,92.614,92.614,92.567,92.583,191400000.0
2007-03-19 01:59:00,92.576,92.61,92.576,92.594,359099997.0
2007-03-19 02:00:00,92.593,92.613,92.592,92.61,119400000.0
2007-03-19 02:01:00,92.594,92.617,92.568,92.617,227799999.0
2007-03-19 02:02:00,92.642,92.652,92.614,92.641,146799999.0
2007-03-19 02:03:00,92.655,92.662,92.604,92.645,164200001.0
2007-03-19 02:04:00,92.673,92.681,92.646,92.677,218299999.0
2007-03-19 02:05:00,92.66,92.693,92.64,92.68,203799996.0
2007-03-19 02:06:00,92.675,92.705,92.667,92.684,272700000.0
2007-03-19 02:07:00,92.694,92.72,92.694,92.702,222700002.0
2007-03-19 02:08:00,92.712,92.719,92.684,92.716,201899998.0
2007-03-19 02:09:00,92.696,92.713,92.672,92.694,171099999.0
2007-03-19 02:10:00,92.694,92.714,92.675,92.684,153000000.0
2007-03-19 02:11:00,92.647,92.713,92.641,92.691,217400003.0
2007-03-19 02:12:00,92.739,92.752,92.694,92.694,221399998.0
2007-03-19 02:13:00,92.757,92.766,92.707,92.707,248900003.0
2007-03-19 02:14:00,92.72,92.739,92.705,92.72,227200000.0
2007-03-19 02:15:00,92.711,92.726,92.679,92.726,244000003.0
2007-03-19 02:16:00,92.689,92.734,92.683,92.725,173399995.0
2007-03-19 02:17:00,92.701,92.735,92.685,92.713,181499996.0
2007-03-19 02:18:00,92.721,92.743,92.709,92.729,209799999.0
2007-03-19 02:19:00,92.73,92.77,92.73,92.756,266299995.0
2007-03-19 02:20:00,92.741,92.764,92.74,92.76,143699999.0
2007-03-19 02:21:00,92.743,92.758,92.72,92.734,241400003.0
2007-03-19 02:22:00,92.698,92.719,92.69,92.697,104400000.0
2007-03-19 02:23:00,92.716,92.732,92.683,92.711,199100001.0
2007-03-19 02:24:00,92.73,92.742,92.68,92.717,232600000.0
2007-03-19 02:25:00,92.69,92.72,92.678,92.694,293899997.0
2007-03-19 02:26:00,92.711,92.711,92.665,92.665,79899999.0
2007-03-19 02:27:00,92.669,92.692,92.66,92.68,235800000.0
2007-03-19 02:28:00,92.685,92.719,92.68,92.707,228999997.0
2007-03-19 02:29:00,92.673,92.719,92.664,92.709,212200001.0
2007-03-19 02:30:00,92.686,92.715,92.662,92.715,187699998.0
2007-03-19 02:31:00,92.668,92.708,92.665,92.697,227000000.0
2007-03-19 02:32:00,92.683,92.707,92.667,92.686,225400002.0
2007-03-19 02:33:00,92.659,92.702,92.653,92.688,198999997.0
2007-03-19 02:34:00,92.673,92.699,92.648,92.682,157599999.0
2007-03-19 02:35:00,92.661,92.702,92.661,92.697,126599998.0
2007-03-19 02:36:00,92.656,92.688,92.626,92.687,109400001.0
2007-03-19 02:37:00,92.659,92.682,92.621,92.631,333600003.0
2007-03-19 02:38:00,92.66,92.673,92.638,92.654,294100000.0
2007-03-19 02:39:00,92.66,92.675,92.64,92.648,182299998.0
2007-03-19 02:40:00,92.7,92.707,92.676,92.707,161899999.0
2007-03-19 02:41:00,92.687,92.699,92.67,92.677,184300000.0
2007-03-19 02:42:00,92.637,92.687,92.637,92.687,123600001.0
2007-03-19 02:43:00,92.675,92.695,92.64,92.695,312799997.0
2007-03-19 02:44:00,92.706,92.719,92.7,92.701,67599999.0
2007-03-19 02:45:00,92.734,92.783,92.734,92.775,152400002.0
2007-03-19 02:46:00,92.778,92.81,92.75,92.81,185599999.0
2007-03-19 02:47:00,92.798,92.835,92.798,92.798,223500000.0
2007-03-19 02:48:00,92.807,92.838,92.807,92.838,183599998.0
2007-03-19 02:49:00,92.827,92.849,92.82,92.839,152199999.0
2007-03-19 02:50:00,92.829,92.875,92.826,92.875,220300000.0
2007-03-19 02:51:00,92.879,92.879,92.842,92.86,150700000.0
2007-03-19 02:52:00,92.87,92.883,92.854,92.88,172500000.0
2007-03-19 02:53:00,92.89,92.895,92.854,92.872,209000001.0
2007-03-19 02:54:00,92.861,92.906,92.858,92.906,86500002.0
2007-03-19 02:55:00,92.921,92.922,92.871,92.879,84099999.0
2007-03-19 02:56:00,92.868,92.893,92.868,92.873,230200000.0
2007-03-19 02:57:00,92.883,92.896,92.866,92.884,193600001.0
2007-03-19 02:58:00,92.883,92.883,92.859,92.867,179500001.0
2007-03-19 02:59:00,92.866,92.889,92.844,92.868,222300001.0
2007-03-19 03:00:00,92.845,92.874,92.832,92.857,116300001.0
2007-03-19 03:01:00,92.866,92.903,92.864,92.883,217499995.0
2007-03-19 03:02:00,92.919,92.967,92.913,92.925,177000001.0
2007-03-19 03:03:00,92.939,92.957,92.928,92.928,196500002.0
2007-03-19 03:04:00,92.956,93.005,92.954,92.986,98500000.0
2007-03-19 03:05:00,92.964,93.0,92.96,92.969,241300000.0
2007-03-19 03:06:00,92.969,92.996,92.962,92.975,211800005.0
2007-03-19 03:07:00,92.972,92.996,92.956,92.975,262400002.0
2007-03-19 03:08:00,92.957,92.973,92.946,92.96,210500000.0
2007-03-19 03:09:00,92.966,92.986,92.942,92.942,75000000.0
2007-03-19 03:10:00,92.925,92.966,92.925,92.966,304800002.0
2007-03-19 03:11:00,92.978,93.045,92.967,93.024,150300001.0
2007-03-19 03:12:00,93.051,93.083,93.029,93.073,368600002.0
2007-03-19 03:13:00,93.064,93.091,93.051,93.088,308599997.0
2007-03-19 03:14:00,93.068,93.077,93.044,93.05,204500000.0
2007-03-19 03:15:00,93.132,93.234,93.115,93.22,107300000.0
2007-03-19 03:16:00,93.184,93.21,93.169,93.174,152000000.0
2007-03-19 03:17:00,93.188,93.221,93.18,93.213,170999999.0
2007-03-19 03:18:00,93.28,93.371,93.278,93.354,171299999.0
2007-03-19 03:19:00,93.378,93.378,93.323,93.323,112500002.0
2007-03-19 03:20:00,93.32,93.326,93.285,93.3,157000001.0
2007-03-19 03:21:00,93.257,93.292,93.243,93.292,192400000.0
2007-03-19 03:22:00,93.302,93.313,93.242,93.242,141500000.0
2007-03-19 03:23:00,93.195,93.216,93.166,93.209,186199999.0
2007-03-19 03:24:00,93.242,93.263,93.152,93.168,199999998.0
2007-03-19 03:25:00,93.16,93.189,93.158,93.184,181999997.0
2007-03-19 03:26:00,93.155,93.155,93.072,93.082,135199999.0
2007-03-19 03:27:00,93.049,93.069,93.03,93.035,94700000.0
2007-03-19 03:28:00,93.064,93.118,93.064,93.105,208499998.0
2007-03-19 03:29:00,93.083,93.102,93.063,93.079,245899999.0
2007-03-19 03:30:00,93.062,93.084,93.031,93.043,151399998.0
2007-03-19 03:31:00,93.006,93.028,92.992,92.995,206499999.0
2007-03-19 03:32:00,92.974,93.012,92.971,93.01,258300003.0
2007-03-19 03:33:00,92.953,92.982,92.924,92.924,173099997.0
2007-03-19 03:34:00,92.933,92.98,92.933,92.958,112900003.0
2007-03-19 03:35:00,92.951,92.984,92.949,92.964,293299997.0
2007-03-19 03:36:00,92.994,93.057,92.986,93.039,276900001.0
2007-03-19 03:37:00,93.04,93.055,93.012,93.033,173300000.0
2007-03-19 03:38:00,93.022,93.041,92.995,93.011,223400000.0
2007-03-19 03:39:00,93.017,93.042,93.004,93.025,226700001.0
2007-03-19 03:40:00,93.015,93.045,93.015,93.045,231200002.0
2007-03-19 03:41:00,93.038,93.054,93.025,93.03,157799998.0
2007-03-19 03:42:00,93.024,93.052,92.986,93.005,112700000.0
2007-03-19 03:43:00,93.004,93.004,92.938,92.938,197199998.0
2007-03-19 03:44:00,92.963,92.986,92.942,92.965,217400001.0
2007-03-19 03:45:00,93.002,93.034,92.982,92.999,242700002.0
2007-03-19 03:46:00,92.992,93.016,92.982,93.015,240699999.0
2007-03-19 03:47:00,93.013,93.085,92.994,93.065,199900001.0
2007-03-19 03:48:00,93.092,93.096,93.067,93.067,163599999.0
2007-03-19 03:49:00,93.077,93.11,93.076,93.096,144600003.0
2007-03-19 03:50:00,93.109,93.121,93.09,93.109,252699998.0
2007-03-19 03:51:00,93.112,93.141,93.102,93.111,147199999.0
2007-03-19 03:52:00,93.081,93.129,93.081,93.108,106200000.0
2007-03-19 03:53:00,93.135,93.138,93.103,93.111,125099999.0
2007-03-19 03:54:00,93.119,93.149,93.11,93.125,215999999.0
2007-03-19 03:55:00,93.115,93.128,93.097,93.124,213899998.0
2007-03-19 03:56:00,93.115,93.129,93.098,93.098,267600003.0
2007-03-19 03:57:00,93.086,93.111,93.085,93.111,237799996.0
2007-03-19 03:58:00,93.102,93.134,93.102,93.114,133700001.0
2007-03-19 03:59:00,93.098,93.118,93.086,93.1,247300000.0
2007-03-19 04:00:00,93.071,93.098,93.06,93.095,249400001.0
2007-03-19 04:01:00,93.075,93.092,93.06,93.072,169899999.0
2007-03-19 04:02:00,93.107,93.114,93.081,93.101,244400001.0
2007-03-19 04:03:00,93.104,93.122,93.091,93.102,264500002.0
2007-03-19 04:04:00,93.098,93.112,93.048,93.048,255700001.0
2007-03-19 04:05:00,93.083,93.092,93.058,93.067,187299996.0
2007-03-19 04:06:00,93.095,93.121,93.052,93.052,227199997.0
2007-03-19 04:07:00,93.05,93.098,93.039,93.061,302200000.0
2007-03-19 04:08:00,93.047,93.106,93.047,93.079,256899996.0
2007-03-19 04:09:00,93.092,93.113,93.061,93.065,191100000.0
2007-03-19 04:10:00,93.119,93.126,93.089,93.089,113399997.0
2007-03-19 04:11:00,93.069,93.095,93.069,93.073,183799997.0
2007-03-19 04:12:00,93.067,93.109,93.062,93.09,175600002.0
2007-03-19 04:13:00,93.104,93.147,93.104,93.147,166999999.0
2007-03-19 04:14:00,93.132,93.172,93.132,93.154,97900001.0
2007-03-19 04:15:00,93.164,93.199,93.164,93.193,204400001.0
2007-03-19 04:16:00,93.179,93.192,93.162,93.162,178100001.0
2007-03-19 04:17:00,93.182,93.2,93.166,93.178,182300002.0
2007-03-19 04:18:00,93.196,93.209,93.178,93.185,143600002.0
2007-03-19 04:19:00,93.187,93.212,93.16,93.182,233199997.0
2007-03-19 04:20:00,93.175,93.175,93.135,93.165,124100002.0
2007-03-19 04:21:00,93.175,93.195,93.145,93.151,130599999.0
2007-03-19 04:22:00,93.126,93.169,93.119,93.168,136799999.0
2007-03-19 04:23:00,93.16,93.189,93.159,93.189,145500000.0
2007-03-19 04:24:00,93.182,93.184,93.161,93.174,160799999.0
2007-03-19 04:25:00,93.18,93.188,93.161,93.165,139600000.0
2007-03-19 04:26:00,93.174,93.193,93.169,93.189,158700003.0
2007-03-19 04:27:00,93.205,93.213,93.147,93.147,191899999.0
2007-03-19 04:28:00,93.204,93.208,93.181,93.206,206199999.0
2007-03-19 04:29:00,93.182,93.2,93.173,93.195,96000001.0
2007-03-19 04:30:00,93.178,93.2,93.163,93.183,218500003.0
2007-03-19 04:31:00,93.158,93.208,93.141,93.188,276699997.0
2007-03-19 04:32:00,93.16,93.204,93.151,93.204,210000000.0
2007-03-19 04:33:00,93.208,93.208,93.181,93.186,174000000.0
2007-03-19 04:34:00,93.172,93.194,93.136,93.157,148699999.0
2007-03-19 04:35:00,93.181,93.197,93.153,93.19,119500001.0
2007-03-19 04:36:00,93.173,93.19,93.158,93.16,239699998.0
2007-03-19 04:37:00,93.195,93.195,93.12,93.12,133600001.0
2007-03-19 04:38:00,93.134,93.144,93.111,93.118,111699999.0
2007-03-19 04:39:00,93.127,93.151,93.122,93.132,149899996.0
2007-03-19 04:40:00,93.144,93.147,93.083,93.09,183299998.0
2007-03-19 04:41:00,93.103,93.12,93.091,93.096,252600001.0
2007-03-19 04:42:00,93.097,93.11,93.069,93.101,166800000.0
2007-03-19 04:43:00,93.074,93.102,93.067,93.102,132899998.0
2007-03-19 04:44:00,93.087,93.091,93.048,93.072,165900001.0
2007-03-19 04:45:00,93.063,93.086,93.059,93.068,178499998.0
2007-03-19 04:46:00,93.026,93.063,93.012,93.045,149800000.0
2007-03-19 04:47:00,93.069,93.07,93.033,93.043,139100000.0
2007-03-19 04:48:00,93.033,93.033,92.984,92.993,241599996.0
2007-03-19 04:49:00,93.043,93.059,93.025,93.045,204699999.0
2007-03-19 04:50:00,93.0,93.026,92.935,92.935,195100000.0
2007-03-19 04:51:00,92.991,93.003,92.976,92.981,179700002.0
2007-03-19 04:52:00,92.992,92.992,92.941,92.973,289999998.0
2007-03-19 04:53:00,92.956,92.971,92.95,92.955,210699999.0
2007-03-19 04:54:00,92.957,92.975,92.918,92.946,354500002.0
2007-03-19 04:55:00,92.933,92.96,92.922,92.929,215999998.0
2007-03-19 04:56:00,92.951,92.959,92.934,92.937,258199996.0
2007-03-19 04:57:00,92.947,92.952,92.926,92.931,202600002.0
2007-03-19 04:58:00,92.93,92.952,92.915,92.942,232899999.0
2007-03-19 04:59:00,92.928,92.948,92.911,92.935,285800002.0
2007-03-19 05:00:00,92.935,92.964,92.907,92.936,375399999.0
2007-03-19 05:01:00,92.946,92.952,92.914,92.922,170400000.0
2007-03-19 05:02:00,92.94,92.962,92.921,92.921,418400000.0
2007-03-19 05:03:00,92.914,92.949,92.894,92.924,190299999.0
2007-03-19 05:04:00,92.944,92.975,92.944,92.967,405099994.0
2007-03-19 05:05:00,92.933,92.968,92.908,92.943,256000005.0
2007-03-19 05:06:00,92.968,92.968,92.923,92.965,359600000.0
2007-03-19 05:07:00,92.962,92.983,92.953,92.982,216499998.0
2007-03-19 05:08:00,92.972,92.996,92.952,92.972,237899998.0
2007-03-19 05:09:00,92.951,92.98,92.934,92.947,144000001.0
2007-03-19 05:10:00,92.953,92.978,92.929,92.929,186400001.0
2007-03-19 05:11:00,92.955,92.985,92.928,92.985,396999999.0
2007-03-19 05:12:00,92.968,92.978,92.937,92.95,355399996.0
2007-03-19 05:13:00,92.975,93.0,92.968,92.983,227699999.0
2007-03-19 05:14:00,93.005,93.02,92.973,93.015,386199995.0
2007-03-19 05:15:00,93.004,93.026,92.991,92.994,303499999.0
2007-03-19 05:16:00,92.974,93.035,92.974,93.019,252200002.0
2007-03-19 05:17:00,93.031,93.073,93.031,93.063,152700002.0
2007-03-19 05:18:00,93.033,93.065,93.019,93.04,158299998.0
2007-03-19 05:19:00,93.078,93.114,93.045,93.073,170000003.0
2007-03-19 05:20:00,93.088,93.11,93.071,93.093,262799999.0
2007-03-19 05:21:00,93.073,93.101,93.06,93.084,317800000.0
2007-03-19 05:22:00,93.094,93.11,93.075,93.091,257599999.0
2007-03-19 05:23:00,93.105,93.123,93.065,93.096,385599995.0
2007-03-19 05:24:00,93.128,93.128,93.084,93.099,237700000.0
2007-03-19 05:25:00,93.108,93.141,93.087,93.133,388199999.0
2007-03-19 05:26:00,93.137,93.137,93.09,93.132,424899996.0
2007-03-19 05:27:00,93.111,93.133,93.073,93.133,162700000.0
2007-03-19 05:28:00,93.134,93.18,93.134,93.166,260800002.0
2007-03-19 05:29:00,93.161,93.191,93.14,93.191,122800001.0
2007-03-19 05:30:00,93.209,93.226,93.202,93.213,210500003.0
2007-03-19 05:31:00,93.201,93.212,93.175,93.207,218099999.0
2007-03-19 05:32:00,93.186,93.186,93.125,93.145,397499996.0
2007-03-19 05:33:00,93.19,93.22,93.185,93.22,173400000.0
2007-03-19 05:34:00,93.213,93.232,93.185,93.218,262100002.0
2007-03-19 05:35:00,93.211,93.232,93.181,93.195,152200001.0
2007-03-19 05:36:00,93.194,93.208,93.175,93.195,351099998.0
2007-03-19 05:37:00,93.208,93.211,93.178,93.178,281099997.0
2007-03-19 05:38:00,93.148,93.191,93.136,93.157,334499998.0
2007-03-19 05:39:00,93.172,93.217,93.163,93.197,291199998.0
2007-03-19 05:40:00,93.225,93.266,93.225,93.239,241499996.0
2007-03-19 05:41:00,93.242,93.289,93.237,93.289,387099999.0
2007-03-19 05:42:00,93.295,93.295,93.255,93.272,146900001.0
2007-03-19 05:43:00,93.269,93.282,93.231,93.282,376899994.0
2007-03-19 05:44:00,93.297,93.301,93.265,93.29,173300002.0
2007-03-19 05:45:00,93.287,93.287,93.214,93.228,281600001.0
2007-03-19 05:46:00,93.22,93.239,93.205,93.233,301399995.0
2007-03-19 05:47:00,93.237,93.237,93.196,93.212,294200004.0
2007-03-19 05:48:00,93.221,93.238,93.204,93.23,360699996.0
2007-03-19 05:49:00,93.215,93.215,93.187,93.187,232500004.0
2007-03-19 05:50:00,93.207,93.223,93.202,93.208,244600000.0
2007-03-19 05:51:00,93.228,93.228,93.168,93.197,227099998.0
2007-03-19 05:52:00,93.171,93.195,93.13,93.168,170299998.0
2007-03-19 05:53:00,93.17,93.198,93.158,93.172,213199999.0
2007-03-19 05:54:00,93.188,93.212,93.164,93.196,252200000.0
2007-03-19 05:55:00,93.204,93.204,93.128,93.146,496099993.0
2007-03-19 05:56:00,93.192,93.216,93.188,93.203,288099997.0
2007-03-19 05:57:00,93.208,93.213,93.186,93.205,616099999.0
2007-03-19 05:58:00,93.171,93.191,93.164,93.174,473199999.0
2007-03-19 05:59:00,93.175,93.182,93.154,93.175,368100003.0
2007-03-19 06:00:00,93.17,93.175,93.131,93.169,301300000.0
2007-03-19 06:01:00,93.176,93.187,93.158,93.168,181899999.0
2007-03-19 06:02:00,93.188,93.228,93.177,93.224,215199998.0
2007-03-19 06:03:00,93.227,93.246,93.199,93.228,202600001.0
2007-03-19 06:04:00,93.239,93.269,93.237,93.263,164600001.0
2007-03-19 06:05:00,93.26,93.269,93.223,93.261,296899993.0
2007-03-19 06:06:00,93.261,93.261,93.213,93.234,318899999.0
2007-03-19 06:07:00,93.22,93.22,93.164,93.185,172200001.0
2007-03-19 06:08:00,93.212,93.218,93.164,93.201,258799998.0
2007-03-19 06:09:00,93.205,93.227,93.171,93.218,259400000.0
2007-03-19 06:10:00,93.218,93.244,93.19,93.227,230500001.0
2007-03-19 06:11:00,93.238,93.245,93.186,93.22,477399999.0
2007-03-19 06:12:00,93.243,93.243,93.197,93.232,335000003.0
2007-03-19 06:13:00,93.227,93.249,93.223,93.236,198499998.0
2007-03-19 06:14:00,93.235,93.27,93.192,93.267,348499999.0
2007-03-19 06:15:00,93.254,93.266,93.214,93.245,696099999.0
2007-03-19 06:16:00,93.202,93.228,93.197,93.222,237599999.0
2007-03-19 06:17:00,93.225,93.239,93.211,93.222,323199996.0
2007-03-19 06:18:00,93.233,93.235,93.188,93.23,301699998.0
2007-03-19 06:19:00,93.201,93.235,93.183,93.231,415499999.0
2007-03-19 06:20:00,93.235,93.241,93.218,93.239,282799995.0
2007-03-19 06:21:00,93.231,93.231,93.206,93.206,186099999.0
2007-03-19 06:22:00,93.216,93.223,93.158,93.223,501800001.0
2007-03-19 06:23:00,93.178,93.215,93.161,93.177,366099997.0
2007-03-19 06:24:00,93.167,93.216,93.158,93.194,306599996.0
2007-03-19 06:25:00,93.216,93.239,93.213,93.218,253000000.0
2007-03-19 06:26:00,93.231,93.237,93.205,93.224,314499998.0
2007-03-19 06:27:00,93.228,93.245,93.189,93.206,387400006.0
2007-03-19 06:28:00,93.196,93.238,93.184,93.233,259600000.0
2007-03-19 06:29:00,93.229,93.229,93.192,93.227,264000000.0
2007-03-19 06:30:00,93.205,93.226,93.195,93.21,455199997.0
2007-03-19 06:31:00,93.213,93.223,93.194,93.219,247800000.0
2007-03-19 06:32:00,93.223,93.236,93.189,93.235,289100002.0
2007-03-19 06:33:00,93.224,93.231,93.187,93.227,405399998.0
2007-03-19 06:34:00,93.235,93.248,93.203,93.237,695699996.0
2007-03-19 06:35:00,93.26,93.26,93.22,93.241,559300000.0
2007-03-19 06:36:00,93.247,93.255,93.211,93.252,485699999.0
2007-03-19 06:37:00,93.254,93.254,93.225,93.236,581500001.0
2007-03-19 06:38:00,93.219,93.249,93.206,93.228,662500003.0
2007-03-19 06:39:00,93.22,93.268,93.207,93.268,879499992.0
2007-03-19 06:40:00,93.248,93.251,93.215,93.22,642499995.0
2007-03-19 06:41:00,93.239,93.269,93.239,93.25,378800000.0
2007-03-19 06:42:00,93.237,93.237,93.197,93.213,630499995.0
2007-03-19 06:43:00,93.227,93.245,93.204,93.219,463000002.0
2007-03-19 06:44:00,93.21,93.24,93.207,93.229,463600000.0
2007-03-19 06:45:00,93.218,93.231,93.186,93.205,513099997.0
2007-03-19 06:46:00,93.232,93.238,93.212,93.22,193200000.0
2007-03-19 06:47:00,93.24,93.262,93.225,93.262,246600000.0
2007-03-19 06:48:00,93.242,93.264,93.232,93.245,419300002.0
2007-03-19 06:49:00,93.226,93.25,93.215,93.25,413000000.0
2007-03-19 06:50:00,93.257,93.26,93.221,93.238,228400000.0
2007-03-19 06:51:00,93.231,93.252,93.197,93.245,502199998.0
2007-03-19 06:52:00,93.241,93.263,93.228,93.244,332500001.0
2007-03-19 06:53:00,93.202,93.252,93.198,93.234,493499997.0
2007-03-19 06:54:00,93.233,93.241,93.196,93.224,665000005.0
2007-03-19 06:55:00,93.199,93.247,93.184,93.247,191300000.0
2007-03-19 06:56:00,93.249,93.273,93.2,93.23,294899996.0
2007-03-19 06:57:00,93.243,93.27,93.235,93.256,353099999.0
2007-03-19 06:58:00,93.248,93.281,93.212,93.278,505399997.0
2007-03-19 06:59:00,93.295,93.307,93.27,93.287,908299998.0
2007-03-19 07:00:00,93.267,93.293,93.253,93.288,604699999.0
2007-03-19 07:01:00,93.275,93.314,93.267,93.302,795799986.0
2007-03-19 07:02:00,93.294,93.312,93.246,93.296,452500000.0
2007-03-19 07:03:00,93.293,93.318,93.267,93.284,338100000.0
2007-03-19 07:04:00,93.296,93.296,93.229,93.246,600200008.0
2007-03-19 07:05:00,93.304,93.309,93.282,93.302,358899994.0
2007-03-19 07:06:00,93.288,93.308,93.26,93.292,611199994.0
2007-03-19 07:07:00,93.257,93.303,93.224,93.278,182200003.0
2007-03-19 07:08:00,93.3,93.341,93.3,93.323,333900000.0
2007-03-19 07:09:00,93.299,93.342,93.296,93.3,499699999.0
2007-03-19 07:10:00,93.31,93.34,93.308,93.34,234699997.0
2007-03-19 07:11:00,93.329,93.336,93.297,93.328,402000004.0
2007-03-19 07:12:00,93.325,93.335,93.288,93.303,559099992.0
2007-03-19 07:13:00,93.337,93.349,93.283,93.289,408700003.0
2007-03-19 07:14:00,93.324,93.346,93.307,93.317,323600001.0
2007-03-19 07:15:00,93.285,93.326,93.285,93.322,521299997.0
2007-03-19 07:16:00,93.258,93.312,93.258,93.306,465900002.0
2007-03-19 07:17:00,93.302,93.306,93.271,93.295,622599997.0
2007-03-19 07:18:00,93.293,93.302,93.273,93.297,597699998.0
2007-03-19 07:19:00,93.291,93.306,93.268,93.306,788399999.0
2007-03-19 07:20:00,93.298,93.299,93.24,93.295,495599996.0
2007-03-19 07:21:00,93.3,93.301,93.268,93.28,477399995.0
2007-03-19 07:22:00,93.24,93.267,93.216,93.228,397300001.0
2007-03-19 07:23:00,93.26,93.26,93.193,93.208,369800001.0
2007-03-19 07:24:00,93.255,93.26,93.198,93.252,301100002.0
2007-03-19 07:25:00,93.245,93.268,93.225,93.236,385699998.0
2007-03-19 07:26:00,93.243,93.252,93.188,93.197,489299997.0
2007-03-19 07:27:00,93.243,93.266,93.194,93.266,642899996.0
2007-03-19 07:28:00,93.253,93.289,93.253,93.266,689700004.0
2007-03-19 07:29:00,93.275,93.283,93.255,93.273,1085899994.0
2007-03-19 07:30:00,93.265,93.271,93.236,93.25,808699996.0
2007-03-19 07:31:00,93.218,93.254,93.212,93.235,763300001.0
2007-03-19 07:32:00,93.262,93.263,93.237,93.237,389199995.0
2007-03-19 07:33:00,93.239,93.258,93.212,93.257,345699997.0
2007-03-19 07:34:00,93.248,93.27,93.202,93.228,283399999.0
2007-03-19 07:35:00,93.187,93.255,93.187,93.196,231100001.0
2007-03-19 07:36:00,93.251,93.263,93.237,93.253,423400000.0
2007-03-19 07:37:00,93.237,93.261,93.223,93.252,385200003.0
2007-03-19 07:38:00,93.252,93.268,93.23,93.258,266500001.0
2007-03-19 07:39:00,93.227,93.245,93.197,93.199,543800001.0
2007-03-19 07:40:00,93.198,93.269,93.198,93.252,177499998.0
2007-03-19 07:41:00,93.225,93.242,93.189,93.197,225100003.0
2007-03-19 07:42:00,93.216,93.245,93.216,93.245,229600001.0
2007-03-19 07:43:00,93.232,93.25,93.211,93.214,461599998.0
2007-03-19 07:44:00,93.208,93.231,93.185,93.216,310499996.0
2007-03-19 07:45:00,93.223,93.223,93.186,93.207,302100001.0
2007-03-19 07:46:00,93.159,93.2,93.159,93.182,325200005.0
2007-03-19 07:47:00,93.188,93.195,93.13,93.141,904000002.0
2007-03-19 07:48:00,93.2,93.202,93.175,93.201,452700004.0
2007-03-19 07:49:00,93.177,93.199,93.163,93.195,350600000.0
2007-03-19 07:50:00,93.19,93.209,93.171,93.209,395000004.0
2007-03-19 07:51:00,93.18,93.243,93.163,93.243,251400000.0
2007-03-19 07:52:00,93.225,93.25,93.209,93.236,365200005.0
2007-03-19 07:53:00,93.217,93.252,93.206,93.233,627699991.0
2007-03-19 07:54:00,93.208,93.257,93.191,93.247,293400001.0
2007-03-19 07:55:00,93.267,93.296,93.256,93.262,236300001.0
2007-03-19 07:56:00,93.27,93.282,93.227,93.251,342599991.0
2007-03-19 07:57:00,93.27,93.286,93.22,93.286,382699999.0
2007-03-19 07:58:00,93.27,93.27,93.221,93.254,269900000.0
2007-03-19 07:59:00,93.259,93.268,93.226,93.261,213199999.0
2007-03-19 08:00:00,93.262,93.273,93.242,93.257,391400002.0
2007-03-19 08:01:00,93.259,93.267,93.235,93.264,549600003.0
2007-03-19 08:02:00,93.264,93.273,93.242,93.256,303700003.0
2007-03-19 08:03:00,93.265,93.265,93.219,93.241,351899994.0
2007-03-19 08:04:00,93.233,93.244,93.213,93.218,244699999.0
2007-03-19 08:05:00,93.23,93.267,93.21,93.241,586899996.0
2007-03-19 08:06:00,93.228,93.25,93.228,93.248,469099999.0
2007-03-19 08:07:00,93.24,93.252,93.185,93.2,410700001.0
2007-03-19 08:08:00,93.19,93.259,93.184,93.259,208199998.0
2007-03-19 08:09:00,93.267,93.267,93.227,93.247,312399997.0
2007-03-19 08:10:00,93.22,93.252,93.188,93.214,382200000.0
2007-03-19 08:11:00,93.253,93.265,93.21,93.241,732000001.0
2007-03-19 08:12:00,93.24,93.258,93.209,93.231,278400004.0
2007-03-19 08:13:00,93.249,93.27,93.215,93.263,310100001.0
2007-03-19 08:14:00,93.273,93.292,93.263,93.264,358199998.0
2007-03-19 08:15:00,93.269,93.28,93.235,93.275,359899999.0
2007-03-19 08:16:00,93.222,93.294,93.222,93.268,353299999.0
2007-03-19 08:17:00,93.258,93.3,93.246,93.3,459299995.0
2007-03-19 08:18:00,93.269,93.315,93.237,93.291,511399997.0
2007-03-19 08:19:00,93.285,93.305,93.276,93.291,458800001.0
2007-03-19 08:20:00,93.293,93.306,93.271,93.285,511199996.0
2007-03-19 08:21:00,93.282,93.303,93.262,93.303,650600001.0
2007-03-19 08:22:00,93.3,93.306,93.272,93.285,283699998.0
2007-03-19 08:23:00,93.277,93.297,93.244,93.289,317599996.0
2007-03-19 08:24:00,93.289,93.303,93.234,93.303,434800000.0
2007-03-19 08:25:00,93.305,93.322,93.284,93.302,341699999.0
2007-03-19 08:26:00,93.318,93.318,93.281,93.311,512600002.0
2007-03-19 08:27:00,93.32,93.345,93.311,93.311,476099998.0
2007-03-19 08:28:00,93.316,93.337,93.298,93.305,442799999.0
2007-03-19 08:29:00,93.288,93.31,93.254,93.266,499499997.0
2007-03-19 08:30:00,93.268,93.315,93.251,93.294,330700003.0
2007-03-19 08:31:00,93.307,93.312,93.258,93.291,401200000.0
2007-03-19 08:32:00,93.32,93.32,93.283,93.303,762299999.0
2007-03-19 08:33:00,93.276,93.306,93.276,93.3,629799996.0
2007-03-19 08:34:00,93.3,93.3,93.262,93.285,544200001.0
2007-03-19 08:35:00,93.238,93.276,93.216,93.276,374600000.0
2007-03-19 08:36:00,93.267,93.275,93.202,93.265,917299998.0
2007-03-19 08:37:00,93.263,93.271,93.239,93.24,231300004.0
2007-03-19 08:38:00,93.222,93.251,93.199,93.239,306800002.0
2007-03-19 08:39:00,93.225,93.23,93.208,93.217,228300003.0
2007-03-19 08:40:00,93.207,93.225,93.181,93.204,416599996.0
2007-03-19 08:41:00,93.222,93.235,93.204,93.21,307099999.0
2007-03-19 08:42:00,93.235,93.253,93.217,93.235,394100001.0
2007-03-19 08:43:00,93.231,93.255,93.228,93.23,455799993.0
2007-03-19 08:44:00,93.219,93.243,93.207,93.225,508200003.0
2007-03-19 08:45:00,93.22,93.227,93.194,93.227,456499998.0
2007-03-19 08:46:00,93.204,93.22,93.183,93.193,274799999.0
2007-03-19 08:47:00,93.183,93.195,93.144,93.167,235599998.0
2007-03-19 08:48:00,93.207,93.208,93.174,93.184,239099997.0
2007-03-19 08:49:00,93.154,93.175,93.102,93.105,331700002.0
2007-03-19 08:50:00,93.107,93.134,93.101,93.127,310100001.0
2007-03-19 08:51:00,93.122,93.147,93.091,93.138,605400000.0
2007-03-19 08:52:00,93.147,93.191,93.142,93.18,597899996.0
2007-03-19 08:53:00,93.19,93.211,93.171,93.184,292299998.0
2007-03-19 08:54:00,93.185,93.202,93.138,93.178,235300003.0
2007-03-19 08:55:00,93.213,93.223,93.195,93.223,427099999.0
2007-03-19 08:56:00,93.212,93.231,93.18,93.228,368900000.0
2007-03-19 08:57:00,93.197,93.217,93.191,93.215,154000001.0
2007-03-19 08:58:00,93.211,93.222,93.189,93.22,296099998.0
2007-03-19 08:59:00,93.216,93.233,93.171,93.21,662899991.0
2007-03-19 09:00:00,93.224,93.279,93.208,93.276,716700000.0
2007-03-19 09:01:00,93.273,93.298,93.25,93.27,783199997.0
2007-03-19 09:02:00,93.251,93.274,93.235,93.266,264900001.0
2007-03-19 09:03:00,93.246,93.282,93.235,93.265,288099996.0
2007-03-19 09:04:00,93.258,93.258,93.2,93.222,703999992.0
2007-03-19 09:05:00,93.245,93.272,93.235,93.257,605600004.0
2007-03-19 09:06:00,93.243,93.262,93.227,93.247,476200004.0
2007-03-19 09:07:00,93.242,93.242,93.194,93.207,485100000.0
2007-03-19 09:08:00,93.209,93.209,93.154,93.183,342200002.0
2007-03-19 09:09:00,93.187,93.213,93.142,93.196,605299996.0
2007-03-19 09:10:00,93.213,93.222,93.171,93.218,649300003.0
2007-03-19 09:11:00,93.231,93.255,93.223,93.223,490199993.0
2007-03-19 09:12:00,93.218,93.247,93.211,93.24,301199998.0
2007-03-19 09:13:00,93.239,93.245,93.218,93.222,482499997.0
2007-03-19 09:14:00,93.219,93.219,93.164,93.164,598399998.0
2007-03-19 09:15:00,93.19,93.21,93.139,93.171,506199999.0
2007-03-19 09:16:00,93.207,93.207,93.148,93.157,692600004.0
2007-03-19 09:17:00,93.174,93.174,93.106,93.159,583699997.0
2007-03-19 09:18:00,93.169,93.169,93.124,93.142,334499999.0
2007-03-19 09:19:00,93.122,93.146,93.12,93.14,396899997.0
2007-03-19 09:20:00,93.122,93.135,93.076,93.086,414100003.0
2007-03-19 09:21:00,93.108,93.131,93.103,93.122,460600002.0
2007-03-19 09:22:00,93.113,93.122,93.057,93.1,781899998.0
2007-03-19 09:23:00,93.123,93.153,93.107,93.153,844999999.0
2007-03-19 09:24:00,93.146,93.146,93.082,93.11,844800000.0
2007-03-19 09:25:00,93.105,93.121,93.088,93.102,1082199998.0
2007-03-19 09:26:00,93.116,93.118,93.089,93.103,1122999996.0
2007-03-19 09:27:00,93.1,93.113,93.072,93.081,974299997.0
2007-03-19 09:28:00,93.096,93.124,93.081,93.124,683799997.0
2007-03-19 09:29:00,93.116,93.126,93.051,93.104,380500003.0
2007-03-19 09:30:00,93.136,93.143,93.102,93.13,715700000.0
2007-03-19 09:31:00,93.128,93.179,93.125,93.179,814799998.0
2007-03-19 09:32:00,93.145,93.183,93.132,93.159,821500009.0
2007-03-19 09:33:00,93.165,93.182,93.146,93.168,981899994.0
2007-03-19 09:34:00,93.154,93.154,93.075,93.094,1293899995.0
2007-03-19 09:35:00,93.15,93.15,93.112,93.138,776900002.0
2007-03-19 09:36:00,93.14,93.154,93.113,93.14,1332200002.0
2007-03-19 09:37:00,93.14,93.154,93.11,93.141,930199999.0
2007-03-19 09:38:00,93.135,93.145,93.108,93.133,801399999.0
2007-03-19 09:39:00,93.13,93.137,93.105,93.119,836300007.0
2007-03-19 09:40:00,93.102,93.102,93.023,93.076,1179499998.0
2007-03-19 09:41:00,93.081,93.101,93.053,93.072,690699994.0
2007-03-19 09:42:00,93.089,93.102,93.069,93.086,505399996.0
2007-03-19 09:43:00,93.079,93.105,93.045,93.072,1103599999.0
2007-03-19 09:44:00,93.08,93.097,93.025,93.097,1364399991.0
2007-03-19 09:45:00,93.098,93.122,93.088,93.105,1059400000.0
2007-03-19 09:46:00,93.115,93.115,93.07,93.093,852499999.0
2007-03-19 09:47:00,93.093,93.112,93.05,93.068,681299996.0
2007-03-19 09:48:00,93.081,93.108,93.066,93.086,626500003.0
2007-03-19 09:49:00,93.108,93.127,93.087,93.121,951099991.0
2007-03-19 09:50:00,93.096,93.12,93.086,93.112,1072999990.0
2007-03-19 09:51:00,93.099,93.114,93.055,93.099,1056199999.0
2007-03-19 09:52:00,93.103,93.151,93.1,93.14,1091199998.0
2007-03-19 09:53:00,93.145,93.146,93.117,93.128,1019799995.0
2007-03-19 09:54:00,93.122,93.13,93.086,93.12,1191499989.0
2007-03-19 09:55:00,93.118,93.159,93.099,93.159,959899991.0
2007-03-19 09:56:00,93.16,93.165,93.133,93.144,1369500000.0
2007-03-19 09:57:00,93.138,93.169,93.12,93.169,1207899991.0
2007-03-19 09:58:00,93.148,93.182,93.137,93.158,853299999.0
2007-03-19 09:59:00,93.146,93.179,93.146,93.161,205499997.0
2007-03-19 10:00:00,93.132,93.185,93.132,93.185,141899998.0
2007-03-19 10:01:00,93.173,93.188,93.152,93.182,217100001.0
2007-03-19 10:02:00,93.178,93.186,93.162,93.175,194399997.0
2007-03-19 10:03:00,93.176,93.176,93.145,93.149,129700000.0
2007-03-19 10:04:00,93.161,93.162,93.139,93.147,204399998.0
2007-03-19 10:05:00,93.131,93.162,93.124,93.162,166400002.0
2007-03-19 10:06:00,93.164,93.166,93.124,93.145,254100001.0
2007-03-19 10:07:00,93.129,93.153,93.127,93.127,256799999.0
2007-03-19 10:08:00,93.108,93.171,93.101,93.149,106999998.0
2007-03-19 10:09:00,93.148,93.177,93.142,93.158,171899997.0
2007-03-19 10:10:00,93.152,93.177,93.13,93.154,200099999.0
2007-03-19 10:11:00,93.185,93.185,93.137,93.139,170999999.0
2007-03-19 10:12:00,93.132,93.148,93.115,93.133,229100000.0
2007-03-19 10:13:00,93.127,93.143,93.108,93.12,199899998.0
2007-03-19 10:14:00,93.11,93.144,93.102,93.117,240100001.0
2007-03-19 10:15:00,93.095,93.135,93.078,93.107,236999998.0
2007-03-19 10:16:00,93.149,93.152,93.126,93.126,209899999.0
2007-03-19 10:17:00,93.135,93.152,93.119,93.15,270999999.0
2007-03-19 10:18:00,93.153,93.171,93.138,93.166,145900001.0
2007-03-19 10:19:00,93.155,93.186,93.155,93.186,169100003.0
2007-03-19 10:20:00,93.143,93.186,93.125,93.186,94899998.0
2007-03-19 10:21:00,93.155,93.19,93.15,93.182,182900001.0
2007-03-19 10:22:00,93.16,93.188,93.16,93.172,236500000.0
2007-03-19 10:23:00,93.154,93.168,93.121,93.146,163400001.0
2007-03-19 10:24:00,93.166,93.166,93.137,93.163,255400002.0
2007-03-19 10:25:00,93.175,93.176,93.144,93.158,200599995.0
2007-03-19 10:26:00,93.167,93.167,93.13,93.149,118299999.0
2007-03-19 10:27:00,93.138,93.153,93.112,93.128,228599999.0
2007-03-19 10:28:00,93.104,93.142,93.094,93.124,215800000.0
2007-03-19 10:29:00,93.127,93.178,93.119,93.16,212700000.0
2007-03-19 10:30:00,93.197,93.229,93.196,93.203,132400000.0
2007-03-19 10:31:00,93.23,93.269,93.23,93.252,256400002.0
2007-03-19 10:32:00,93.261,93.291,93.249,93.291,145000001.0
2007-03-19 10:33:00,93.228,93.288,93.221,93.256,157899997.0
2007-03-19 10:34:00,93.297,93.364,93.293,93.335,148500001.0
2007-03-19 10:35:00,93.366,93.373,93.345,93.355,242900000.0
2007-03-19 10:36:00,93.341,93.355,93.331,93.334,256899998.0
2007-03-19 10:37:00,93.325,93.373,93.32,93.373,162999999.0
2007-03-19 10:38:00,93.374,93.409,93.374,93.409,71200000.0
2007-03-19 10:39:00,93.406,93.425,93.381,93.394,320399998.0
2007-03-19 10:40:00,93.43,93.434,93.413,93.432,304300007.0
2007-03-19 10:41:00,93.42,93.421,93.392,93.418,293200001.0
2007-03-19 10:42:00,93.407,93.442,93.407,93.422,232899998.0
2007-03-19 10:43:00,93.409,93.428,93.404,93.421,121600001.0
2007-03-19 10:44:00,93.391,93.427,93.386,93.409,186299999.0
2007-03-19 10:45:00,93.432,93.432,93.405,93.427,152299998.0
2007-03-19 10:46:00,93.42,93.423,93.402,93.423,123500001.0
2007-03-19 10:47:00,93.39,93.42,93.383,93.39,244099997.0
2007-03-19 10:48:00,93.389,93.411,93.363,93.411,250000001.0
2007-03-19 10:49:00,93.414,93.432,93.404,93.42,180299997.0
2007-03-19 10:50:00,93.432,93.45,93.413,93.422,133399997.0
2007-03-19 10:51:00,93.459,93.483,93.457,93.464,105400001.0
2007-03-19 10:52:00,93.472,93.489,93.455,93.455,146199999.0
2007-03-19 10:53:00,93.458,93.473,93.448,93.473,209799997.0
2007-03-19 10:54:00,93.442,93.471,93.432,93.442,240800001.0
2007-03-19 10:55:00,93.42,93.476,93.409,93.453,280100003.0
2007-03-19 10:56:00,93.465,93.487,93.438,93.477,228299999.0
2007-03-19 10:57:00,93.473,93.537,93.471,93.511,202299996.0
2007-03-19 10:58:00,93.541,93.585,93.541,93.57,194200000.0
2007-03-19 10:59:00,93.556,93.562,93.535,93.547,296999998.0
2007-03-19 11:00:00,93.535,93.541,93.492,93.537,181300001.0
2007-03-19 11:01:00,93.526,93.54,93.505,93.523,171799999.0
2007-03-19 11:02:00,93.483,93.523,93.483,93.507,121600000.0
2007-03-19 11:03:00,93.48,93.502,93.457,93.498,214600000.0
2007-03-19 11:04:00,93.494,93.518,93.494,93.502,89599999.0
2007-03-19 11:05:00,93.525,93.525,93.478,93.491,263299998.0
2007-03-19 11:06:00,93.473,93.497,93.457,93.485,210800003.0
2007-03-19 11:07:00,93.464,93.484,93.453,93.465,360099998.0
2007-03-19 11:08:00,93.469,93.509,93.457,93.509,184200001.0
2007-03-19 11:09:00,93.495,93.495,93.466,93.477,250299998.0
2007-03-19 11:10:00,93.442,93.498,93.431,93.498,163600002.0
2007-03-19 11:11:00,93.493,93.541,93.472,93.541,121200002.0
2007-03-19 11:12:00,93.526,93.558,93.519,93.557,229600001.0
2007-03-19 11:13:00,93.55,93.567,93.538,93.562,220899999.0
2007-03-19 11:14:00,93.569,93.606,93.569,93.588,168999996.0
2007-03-19 11:15:00,93.577,93.609,93.577,93.6,302500001.0
2007-03-19 11:16:00,93.57,93.603,93.552,93.588,214899999.0
2007-03-19 11:17:00,93.622,93.633,93.589,93.621,236700000.0
2007-03-19 11:18:00,93.619,93.629,93.588,93.602,163099998.0
2007-03-19 11:19:00,93.597,93.615,93.586,93.607,213500001.0
2007-03-19 11:20:00,93.609,93.609,93.575,93.59,222099998.0
2007-03-19 11:21:00,93.597,93.604,93.581,93.581,93200000.0
2007-03-19 11:22:00,93.581,93.602,93.572,93.572,174500001.0
2007-03-19 11:23:00,93.545,93.577,93.53,93.531,162100000.0
2007-03-19 11:24:00,93.578,93.602,93.545,93.559,164199998.0
2007-03-19 11:25:00,93.582,93.588,93.535,93.551,120600001.0
2007-03-19 11:26:00,93.562,93.565,93.536,93.545,138799999.0
2007-03-19 11:27:00,93.563,93.588,93.563,93.588,189799999.0
2007-03-19 11:28:00,93.551,93.606,93.535,93.577,201899998.0
2007-03-19 11:29:00,93.567,93.589,93.558,93.588,285400002.0
2007-03-19 11:30:00,93.594,93.597,93.542,93.545,165700000.0
2007-03-19 11:31:00,93.564,93.577,93.551,93.562,148399999.0
2007-03-19 11:32:00,93.576,93.577,93.538,93.556,206199999.0
2007-03-19 11:33:00,93.538,93.573,93.529,93.542,214999997.0
2007-03-19 11:34:00,93.575,93.59,93.566,93.573,181300000.0
2007-03-19 11:35:00,93.58,93.602,93.564,93.572,209200001.0
2007-03-19 11:36:00,93.598,93.61,93.57,93.61,192000000.0
2007-03-19 11:37:00,93.589,93.612,93.583,93.595,227899999.0
2007-03-19 11:38:00,93.604,93.627,93.586,93.599,279200001.0
2007-03-19 11:39:00,93.618,93.633,93.606,93.613,96800000.0
2007-03-19 11:40:00,93.605,93.605,93.555,93.567,145200001.0
2007-03-19 11:41:00,93.606,93.608,93.57,93.577,206900004.0
2007-03-19 11:42:00,93.59,93.595,93.565,93.595,153300001.0
2007-03-19 11:43:00,93.562,93.591,93.541,93.579,145600000.0
2007-03-19 11:44:00,93.572,93.591,93.564,93.585,219700003.0
2007-03-19 11:45:00,93.57,93.57,93.499,93.553,266300001.0
2007-03-19 11:46:00,93.554,93.566,93.525,93.561,292600003.0
2007-03-19 11:47:00,93.558,93.585,93.548,93.561,278499997.0
2007-03-19 11:48:00,93.605,93.615,93.585,93.597,204299999.0
2007-03-19 11:49:00,93.615,93.626,93.6,93.613,259200001.0
2007-03-19 11:50:00,93.608,93.628,93.583,93.602,181600000.0
2007-03-19 11:51:00,93.594,93.604,93.583,93.592,264599994.0
2007-03-19 11:52:00,93.6,93.607,93.567,93.591,278800000.0
2007-03-19 11:53:00,93.584,93.624,93.584,93.595,294200000.0
2007-03-19 11:54:00,93.595,93.616,93.578,93.588,181199999.0
2007-03-19 11:55:00,93.575,93.593,93.56,93.56,179799999.0
2007-03-19 11:56:00,93.586,93.607,93.575,93.586,121899999.0
2007-03-19 11:57:00,93.606,93.683,93.602,93.683,150899999.0
2007-03-19 11:58:00,93.691,93.71,93.679,93.692,151399998.0
2007-03-19 11:59:00,93.7,93.724,93.688,93.718,158999999.0
2007-03-19 12:00:00,93.694,93.714,93.692,93.694,123599998.0
2007-03-19 12:01:00,93.695,93.707,93.679,93.707,163499998.0
2007-03-19 12:02:00,93.693,93.716,93.692,93.714,226600006.0
2007-03-19 12:03:00,93.713,93.725,93.675,93.692,131599998.0
2007-03-19 12:04:00,93.687,93.721,93.687,93.721,275600000.0
2007-03-19 12:05:00,93.707,93.729,93.68,93.681,195000000.0
2007-03-19 12:06:00,93.719,93.722,93.651,93.658,143200000.0
2007-03-19 12:07:00,93.681,93.701,93.644,93.684,176099999.0
2007-03-19 12:08:00,93.679,93.692,93.654,93.672,166400000.0
2007-03-19 12:09:00,93.664,93.693,93.658,93.666,248199998.0
2007-03-19 12:10:00,93.697,93.697,93.646,93.674,214200003.0
2007-03-19 12:11:00,93.655,93.682,93.632,93.654,213900001.0
2007-03-19 12:12:00,93.671,93.686,93.662,93.665,149400000.0
2007-03-19 12:13:00,93.683,93.686,93.647,93.678,246899999.0
2007-03-19 12:14:00,93.64,93.662,93.621,93.621,235099996.0
2007-03-19 12:15:00,93.642,93.642,93.588,93.617,110800001.0
2007-03-19 12:16:00,93.592,93.616,93.587,93.609,126299999.0
2007-03-19 12:17:00,93.591,93.627,93.578,93.627,132300000.0
2007-03-19 12:18:00,93.62,93.637,93.612,93.615,141999998.0
2007-03-19 12:19:00,93.632,93.632,93.606,93.606,195599999.0
2007-03-19 12:20:00,93.618,93.666,93.618,93.666,189199998.0
2007-03-19 12:21:00,93.678,93.68,93.63,93.643,215899997.0
2007-03-19 12:22:00,93.586,93.611,93.551,93.553,198899998.0
2007-03-19 12:23:00,93.601,93.615,93.581,93.588,235199996.0
2007-03-19 12:24:00,93.575,93.588,93.557,93.557,134399999.0
2007-03-19 12:25:00,93.568,93.571,93.539,93.554,258500000.0
2007-03-19 12:26:00,93.572,93.598,93.568,93.574,218200003.0
2007-03-19 12:27:00,93.575,93.602,93.566,93.602,183400001.0
2007-03-19 12:28:00,93.598,93.598,93.565,93.592,209000001.0
2007-03-19 12:29:00,93.571,93.592,93.541,93.576,205599999.0
2007-03-19 12:30:00,93.581,93.581,93.54,93.55,200799999.0
2007-03-19 12:31:00,93.573,93.592,93.567,93.592,165900001.0
2007-03-19 12:32:00,93.56,93.601,93.555,93.573,173799999.0
2007-03-19 12:33:00,93.609,93.615,93.585,93.607,251200002.0
2007-03-19 12:34:00,93.61,93.61,93.577,93.579,189999997.0
2007-03-19 12:35:00,93.613,93.629,93.603,93.607,146900000.0
2007-03-19 12:36:00,93.62,93.632,93.589,93.609,199099997.0
2007-03-19 12:37:00,93.598,93.627,93.594,93.627,168300002.0
2007-03-19 12:38:00,93.609,93.646,93.608,93.624,214999999.0
2007-03-19 12:39:00,93.61,93.63,93.59,93.63,239399995.0
2007-03-19 12:40:00,93.636,93.649,93.619,93.639,168600001.0
2007-03-19 12:41:00,93.644,93.654,93.624,93.653,173999998.0
2007-03-19 12:42:00,93.649,93.693,93.644,93.693,211200000.0
2007-03-19 12:43:00,93.683,93.707,93.658,93.673,167000000.0
2007-03-19 12:44:00,93.675,93.684,93.656,93.663,250500001.0
2007-03-19 12:45:00,93.668,93.683,93.646,93.655,155900001.0
2007-03-19 12:46:00,93.629,93.652,93.615,93.628,210400000.0
2007-03-19 12:47:00,93.627,93.64,93.584,93.608,136999998.0
2007-03-19 12:48:00,93.618,93.64,93.616,93.623,150599997.0
2007-03-19 12:49:00,93.632,93.652,93.623,93.635,171099998.0
2007-03-19 12:50:00,93.646,93.646,93.605,93.605,128900001.0
2007-03-19 12:51:00,93.592,93.615,93.575,93.597,222699996.0
2007-03-19 12:52:00,93.593,93.601,93.578,93.59,294800003.0
2007-03-19 12:53:00,93.599,93.6,93.573,93.598,144200000.0
2007-03-19 12:54:00,93.564,93.593,93.561,93.575,190500002.0
2007-03-19 12:55:00,93.599,93.618,93.582,93.6,135799999.0
2007-03-19 12:56:00,93.605,93.629,93.604,93.608,139100001.0
2007-03-19 12:57:00,93.603,93.638,93.577,93.577,116900000.0
2007-03-19 12:58:00,93.576,93.639,93.576,93.639,175500000.0
2007-03-19 12:59:00,93.602,93.627,93.596,93.604,251999996.0
2007-03-19 13:00:00,93.59,93.621,93.584,93.597,284700003.0
2007-03-19 13:01:00,93.614,93.616,93.586,93.595,242900000.0
2007-03-19 13:02:00,93.582,93.608,93.567,93.582,200399998.0
2007-03-19 13:03:00,93.583,93.618,93.577,93.591,270799997.0
2007-03-19 13:04:00,93.584,93.601,93.571,93.585,132499999.0
2007-03-19 13:05:00,93.595,93.625,93.595,93.598,191400000.0
2007-03-19 13:06:00,93.596,93.63,93.583,93.613,238400003.0
2007-03-19 13:07:00,93.609,93.623,93.566,93.566,187900003.0
2007-03-19 13:08:00,93.617,93.621,93.582,93.604,168000000.0
2007-03-19 13:09:00,93.574,93.62,93.569,93.599,174400001.0
2007-03-19 13:10:00,93.648,93.713,93.642,93.713,178000000.0
2007-03-19 13:11:00,93.709,93.709,93.677,93.692,172000001.0
2007-03-19 13:12:00,93.702,93.704,93.673,93.686,133699999.0
2007-03-19 13:13:00,93.679,93.688,93.657,93.68,127799998.0
2007-03-19 13:14:00,93.68,93.692,93.667,93.676,106300000.0
2007-03-19 13:15:00,93.682,93.716,93.679,93.716,195100000.0
2007-03-19 13:16:00,93.73,93.73,93.689,93.692,210100001.0
2007-03-19 13:17:00,93.672,93.694,93.661,93.665,119900000.0
2007-03-19 13:18:00,93.672,93.689,93.668,93.685,195200000.0
2007-03-19 13:19:00,93.688,93.699,93.666,93.681,215999997.0
2007-03-19 13:20:00,93.671,93.686,93.66,93.675,115900000.0
2007-03-19 13:21:00,93.662,93.689,93.654,93.678,160300000.0
2007-03-19 13:22:00,93.701,93.733,93.694,93.731,161699999.0
2007-03-19 13:23:00,93.693,93.735,93.679,93.711,183099998.0
2007-03-19 13:24:00,93.746,93.748,93.719,93.742,227400000.0
2007-03-19 13:25:00,93.733,93.75,93.727,93.728,163899999.0
2007-03-19 13:26:00,93.719,93.719,93.676,93.701,188799997.0
2007-03-19 13:27:00,93.7,93.716,93.685,93.685,132600000.0
2007-03-19 13:28:00,93.674,93.706,93.673,93.69,366899998.0
2007-03-19 13:29:00,93.678,93.702,93.669,93.695,245700001.0
2007-03-19 13:30:00,93.658,93.685,93.649,93.661,156099998.0
2007-03-19 13:31:00,93.618,93.648,93.612,93.628,168299998.0
2007-03-19 13:32:00,93.648,93.672,93.64,93.662,157099998.0
2007-03-19 13:33:00,93.62,93.658,93.613,93.655,142900000.0
2007-03-19 13:34:00,93.614,93.634,93.581,93.591,122499998.0
2007-03-19 13:35:00,93.635,93.652,93.614,93.624,214599998.0
2007-03-19 13:36:00,93.628,93.628,93.581,93.605,115600001.0
2007-03-19 13:37:00,93.603,93.623,93.588,93.595,197900001.0
2007-03-19 13:38:00,93.592,93.635,93.584,93.61,307400003.0
2007-03-19 13:39:00,93.634,93.65,93.613,93.64,191900004.0
2007-03-19 13:40:00,93.603,93.645,93.594,93.634,209400001.0
2007-03-19 13:41:00,93.658,93.675,93.615,93.659,139100000.0
2007-03-19 13:42:00,93.679,93.708,93.669,93.686,174100001.0
2007-03-19 13:43:00,93.719,93.727,93.696,93.725,246499999.0
2007-03-19 13:44:00,93.714,93.735,93.685,93.732,247600000.0
2007-03-19 13:45:00,93.738,93.738,93.671,93.724,299100000.0
2007-03-19 13:46:00,93.718,93.74,93.687,93.716,159400000.0
2007-03-19 13:47:00,93.732,93.76,93.732,93.745,168900001.0
2007-03-19 13:48:00,93.747,93.752,93.696,93.705,212900001.0
2007-03-19 13:49:00,93.715,93.737,93.711,93.727,251499996.0
2007-03-19 13:50:00,93.693,93.724,93.673,93.688,238899997.0
2007-03-19 13:51:00,93.704,93.704,93.677,93.682,204299996.0
2007-03-19 13:52:00,93.706,93.717,93.673,93.712,216899998.0
2007-03-19 13:53:00,93.728,93.736,93.707,93.718,191699999.0
2007-03-19 13:54:00,93.718,93.728,93.698,93.698,189300000.0
2007-03-19 13:55:00,93.699,93.716,93.683,93.713,274299996.0
2007-03-19 13:56:00,93.715,93.725,93.692,93.72,213600002.0
2007-03-19 13:57:00,93.727,93.727,93.669,93.691,230100001.0
2007-03-19 13:58:00,93.705,93.724,93.694,93.703,153999999.0
2007-03-19 13:59:00,93.712,93.725,93.697,93.719,159100001.0
2007-03-19 14:00:00,93.711,93.726,93.7,93.708,152799999.0
2007-03-19 14:01:00,93.715,93.763,93.715,93.763,208299995.0
2007-03-19 14:02:00,93.764,93.764,93.725,93.725,136299999.0
2007-03-19 14:03:00,93.716,93.732,93.698,93.722,175999998.0
2007-03-19 14:04:00,93.705,93.71,93.681,93.691,141499999.0
2007-03-19 14:05:00,93.68,93.703,93.678,93.689,64500000.0
2007-03-19 14:06:00,93.654,93.697,93.652,93.672,132600000.0
2007-03-19 14:07:00,93.741,93.781,93.734,93.756,186700000.0
2007-03-19 14:08:00,93.792,93.822,93.775,93.822,194699998.0
2007-03-19 14:09:00,93.847,93.858,93.803,93.822,146900000.0
2007-03-19 14:10:00,93.841,93.842,93.814,93.819,192200000.0
2007-03-19 14:11:00,93.83,93.837,93.793,93.837,214399998.0
2007-03-19 14:12:00,93.85,93.88,93.845,93.861,224099998.0
2007-03-19 14:13:00,93.84,93.857,93.825,93.848,171500003.0
2007-03-19 14:14:00,93.839,93.849,93.821,93.821,279599998.0
2007-03-19 14:15:00,93.806,93.825,93.791,93.807,279699998.0
2007-03-19 14:16:00,93.802,93.802,93.775,93.778,218200001.0
2007-03-19 14:17:00,93.798,93.798,93.77,93.785,210899996.0
2007-03-19 14:18:00,93.763,93.763,93.719,93.738,256499998.0
2007-03-19 14:19:00,93.717,93.751,93.707,93.748,247300004.0
2007-03-19 14:20:00,93.734,93.773,93.733,93.773,149700000.0
2007-03-19 14:21:00,93.752,93.784,93.73,93.755,121800000.0
2007-03-19 14:22:00,93.781,93.814,93.775,93.806,162700000.0
2007-03-19 14:23:00,93.827,93.827,93.758,93.763,116000002.0
2007-03-19 14:24:00,93.75,93.77,93.732,93.742,267199996.0
2007-03-19 14:25:00,93.733,93.772,93.73,93.744,178299995.0
2007-03-19 14:26:00,93.742,93.752,93.724,93.752,158300001.0
2007-03-19 14:27:00,93.748,93.763,93.736,93.751,262399999.0
2007-03-19 14:28:00,93.753,93.795,93.749,93.787,196800000.0
2007-03-19 14:29:00,93.801,93.801,93.756,93.757,238600001.0
2007-03-19 14:30:00,93.739,93.765,93.739,93.749,235400001.0
2007-03-19 14:31:00,93.748,93.775,93.743,93.768,250600002.0
2007-03-19 14:32:00,93.755,93.767,93.742,93.753,208300002.0
2007-03-19 14:33:00,93.751,93.756,93.714,93.729,189799999.0
2007-03-19 14:34:00,93.717,93.749,93.71,93.72,179000000.0
2007-03-19 14:35:00,93.69,93.723,93.678,93.701,183899998.0
2007-03-19 14:36:00,93.683,93.731,93.679,93.725,77500001.0
2007-03-19 14:37:00,93.692,93.734,93.685,93.734,151900001.0
2007-03-19 14:38:00,93.743,93.75,93.723,93.75,195400003.0
2007-03-19 14:39:00,93.724,93.753,93.703,93.714,243300000.0
2007-03-19 14:40:00,93.732,93.748,93.726,93.73,258499999.0
2007-03-19 14:41:00,93.738,93.748,93.69,93.744,223600002.0
2007-03-19 14:42:00,93.727,93.759,93.72,93.72,194899998.0
2007-03-19 14:43:00,93.723,93.723,93.683,93.698,178300000.0
2007-03-19 14:44:00,93.7,93.717,93.668,93.695,257000000.0
2007-03-19 14:45:00,93.71,93.739,93.71,93.716,180399997.0
2007-03-19 14:46:00,93.74,93.758,93.729,93.744,132900000.0
2007-03-19 14:47:00,93.745,93.756,93.731,93.737,231200001.0
2007-03-19 14:48:00,93.741,93.76,93.698,93.76,183799999.0
2007-03-19 14:49:00,93.783,93.815,93.775,93.813,217800006.0
2007-03-19 14:50:00,93.813,93.822,93.795,93.802,178399997.0
2007-03-19 14:51:00,93.803,93.817,93.777,93.791,187799997.0
2007-03-19 14:52:00,93.824,93.834,93.809,93.825,213600000.0
2007-03-19 14:53:00,93.812,93.83,93.802,93.83,133299998.0
2007-03-19 14:54:00,93.828,93.869,93.828,93.848,192700000.0
2007-03-19 14:55:00,93.876,93.877,93.85,93.86,141800000.0
2007-03-19 14:56:00,93.851,93.877,93.846,93.859,169400001.0
2007-03-19 14:57:00,93.883,93.894,93.849,93.861,149500002.0
2007-03-19 14:58:00,93.864,93.864,93.825,93.829,216100002.0
2007-03-19 14:59:00,93.834,93.84,93.808,93.815,225400001.0
2007-03-19 15:00:00,93.82,93.833,93.803,93.814,154900002.0
2007-03-19 15:01:00,93.795,93.829,93.779,93.823,248800002.0
2007-03-19 15:02:00,93.831,93.833,93.795,93.799,234900000.0
2007-03-19 15:03:00,93.825,93.83,93.801,93.814,187999999.0
2007-03-19 15:04:00,93.8,93.827,93.776,93.8,130199998.0
2007-03-19 15:05:00,93.789,93.814,93.78,93.791,219199999.0
2007-03-19 15:06:00,93.814,93.814,93.772,93.778,227599998.0
2007-03-19 15:07:00,93.781,93.82,93.736,93.763,182900000.0
2007-03-19 15:08:00,93.778,93.8,93.764,93.788,195200000.0
2007-03-19 15:09:00,93.792,93.821,93.753,93.791,240400004.0
2007-03-19 15:10:00,93.812,93.833,93.802,93.815,142499999.0
2007-03-19 15:11:00,93.818,93.826,93.789,93.826,60600000.0
2007-03-19 15:12:00,93.826,93.83,93.798,93.803,251100000.0
2007-03-19 15:13:00,93.806,93.831,93.806,93.81,196800002.0
2007-03-19 15:14:00,93.824,93.838,93.803,93.811,166400001.0
2007-03-19 15:15:00,93.839,93.848,93.814,93.826,226000002.0
2007-03-19 15:16:00,93.782,93.831,93.776,93.813,215999997.0
2007-03-19 15:17:00,93.764,93.804,93.759,93.781,165300001.0
2007-03-19 15:18:00,93.797,93.817,93.744,93.744,293799994.0
2007-03-19 15:19:00,93.741,93.752,93.712,93.731,187500001.0
2007-03-19 15:20:00,93.751,93.768,93.715,93.741,273499998.0
2007-03-19 15:21:00,93.756,93.768,93.7,93.749,212700002.0
2007-03-19 15:22:00,93.779,93.786,93.758,93.758,174000002.0
2007-03-19 15:23:00,93.778,93.781,93.744,93.747,119699999.0
2007-03-19 15:24:00,93.752,93.777,93.746,93.772,256700006.0
2007-03-19 15:25:00,93.764,93.786,93.721,93.761,141899998.0
2007-03-19 15:26:00,93.766,93.799,93.749,93.799,165600001.0
2007-03-19 15:27:00,93.818,93.818,93.758,93.793,158199998.0
2007-03-19 15:28:00,93.809,93.81,93.771,93.771,88300001.0
2007-03-19 15:29:00,93.791,93.806,93.772,93.781,244200000.0
2007-03-19 15:30:00,93.778,93.811,93.778,93.789,107500002.0
2007-03-19 15:31:00,93.798,93.807,93.762,93.785,198999997.0
2007-03-19 15:32:00,93.782,93.808,93.763,93.788,157700000.0
2007-03-19 15:33:00,93.81,93.827,93.778,93.778,144600001.0
2007-03-19 15:34:00,93.791,93.808,93.773,93.795,215799996.0
2007-03-19 15:35:00,93.788,93.833,93.787,93.817,234899999.0
2007-03-19 15:36:00,93.79,93.79,93.733,93.742,246500001.0
2007-03-19 15:37:00,93.736,93.769,93.735,93.757,196299998.0
2007-03-19 15:38:00,93.761,93.772,93.743,93.753,237999999.0
2007-03-19 15:39:00,93.747,93.747,93.697,93.697,185200002.0
2007-03-19 15:40:00,93.697,93.702,93.634,93.634,219799999.0
2007-03-19 15:41:00,93.645,93.652,93.62,93.637,51100000.0
2007-03-19 15:42:00,93.623,93.658,93.603,93.658,105400000.0
2007-03-19 15:43:00,93.668,93.673,93.648,93.657,255500000.0
2007-03-19 15:44:00,93.643,93.666,93.623,93.666,152199999.0
2007-03-19 15:45:00,93.682,93.703,93.677,93.677,191800002.0
2007-03-19 15:46:00,93.677,93.698,93.668,93.671,110000001.0
2007-03-19 15:47:00,93.648,93.697,93.646,93.692,212900000.0
2007-03-19 15:48:00,93.623,93.648,93.613,93.648,205599999.0
2007-03-19 15:49:00,93.646,93.68,93.646,93.662,144300000.0
2007-03-19 15:50:00,93.635,93.686,93.628,93.686,99500000.0
2007-03-19 15:51:00,93.705,93.718,93.689,93.694,213499998.0
2007-03-19 15:52:00,93.69,93.706,93.673,93.692,252100005.0
2007-03-19 15:53:00,93.675,93.695,93.63,93.695,268900001.0
2007-03-19 15:54:00,93.682,93.682,93.656,93.68,136400001.0
2007-03-19 15:55:00,93.642,93.663,93.621,93.632,191899997.0
2007-03-19 15:56:00,93.638,93.65,93.623,93.639,244399998.0
2007-03-19 15:57:00,93.641,93.688,93.605,93.688,206300000.0
2007-03-19 15:58:00,93.7,93.715,93.688,93.706,180200004.0
2007-03-19 15:59:00,93.718,93.738,93.698,93.718,136700000.0
2007-03-19 16:00:00,93.717,93.78,93.714,93.751,252700000.0
2007-03-19 16:01:00,93.764,93.806,93.764,93.797,231700005.0
2007-03-19 16:02:00,93.809,93.819,93.789,93.789,207000002.0
2007-03-19 16:03:00,93.784,93.784,93.745,93.765,128799999.0
2007-03-19 16:04:00,93.764,93.777,93.744,93.744,83000000.0
2007-03-19 16:05:00,93.754,93.772,93.737,93.75,263899999.0
2007-03-19 16:06:00,93.731,93.756,93.716,93.722,131100000.0
2007-03-19 16:07:00,93.742,93.75,93.72,93.72,238300000.0
2007-03-19 16:08:00,93.717,93.732,93.699,93.699,209100000.0
2007-03-19 16:09:00,93.691,93.712,93.69,93.699,360899998.0
2007-03-19 16:10:00,93.682,93.707,93.669,93.707,186999998.0
2007-03-19 16:11:00,93.689,93.713,93.675,93.693,212800000.0
2007-03-19 16:12:00,93.722,93.737,93.709,93.72,190599997.0
2007-03-19 16:13:00,93.715,93.742,93.715,93.736,127400001.0
2007-03-19 16:14:00,93.707,93.74,93.707,93.736,107500001.0
2007-03-19 16:15:00,93.696,93.733,93.691,93.71,220600002.0
2007-03-19 16:16:00,93.703,93.723,93.7,93.723,188200000.0
2007-03-19 16:17:00,93.728,93.728,93.688,93.707,134400000.0
2007-03-19 16:18:00,93.705,93.728,93.685,93.723,237200001.0
2007-03-19 16:19:00,93.72,93.734,93.702,93.717,155899999.0
2007-03-19 16:20:00,93.699,93.728,93.682,93.699,176600002.0
2007-03-19 16:21:00,93.73,93.741,93.704,93.704,316600001.0
2007-03-19 16:22:00,93.722,93.738,93.716,93.723,228899998.0
2007-03-19 16:23:00,93.725,93.729,93.697,93.723,313499999.0
2007-03-19 16:24:00,93.724,93.729,93.7,93.71,125999999.0
2007-03-19 16:25:00,93.719,93.741,93.709,93.731,245400000.0
2007-03-19 16:26:00,93.725,93.745,93.683,93.695,227400005.0
2007-03-19 16:27:00,93.673,93.688,93.655,93.66,310399998.0
2007-03-19 16:28:00,93.7,93.724,93.695,93.707,113900000.0
2007-03-19 16:29:00,93.702,93.736,93.696,93.708,159500000.0
2007-03-19 16:30:00,93.692,93.721,93.692,93.705,158900002.0
2007-03-19 16:31:00,93.699,93.72,93.686,93.686,195200004.0
2007-03-19 16:32:00,93.69,93.7,93.67,93.695,204500000.0
2007-03-19 16:33:00,93.701,93.701,93.665,93.671,269599998.0
2007-03-19 16:34:00,93.694,93.698,93.675,93.681,165700000.0
2007-03-19 16:35:00,93.664,93.679,93.65,93.665,243900000.0
2007-03-19 16:36:00,93.676,93.681,93.643,93.68,307100001.0
2007-03-19 16:37:00,93.68,93.685,93.659,93.676,210199993.0
2007-03-19 16:38:00,93.635,93.686,93.629,93.686,188600000.0
2007-03-19 16:39:00,93.667,93.675,93.627,93.663,200800000.0
2007-03-19 16:40:00,93.667,93.667,93.639,93.647,180900000.0
2007-03-19 16:41:00,93.659,93.665,93.609,93.645,215599999.0
2007-03-19 16:42:00,93.643,93.678,93.643,93.659,219599999.0
2007-03-19 16:43:00,93.638,93.679,93.629,93.679,190500000.0
2007-03-19 16:44:00,93.653,93.675,93.641,93.667,229100001.0
2007-03-19 16:45:00,93.69,93.716,93.678,93.7,246699997.0
2007-03-19 16:46:00,93.676,93.711,93.661,93.692,183500002.0
2007-03-19 16:47:00,93.687,93.697,93.669,93.674,196700002.0
2007-03-19 16:48:00,93.654,93.688,93.629,93.688,253400000.0
2007-03-19 16:49:00,93.671,93.693,93.664,93.668,237299999.0
2007-03-19 16:50:00,93.67,93.67,93.621,93.646,248400005.0
2007-03-19 16:51:00,93.607,93.651,93.604,93.643,242899997.0
2007-03-19 16:52:00,93.659,93.667,93.634,93.645,114699999.0
2007-03-19 16:53:00,93.647,93.673,93.636,93.653,154299998.0
2007-03-19 16:54:00,93.687,93.726,93.687,93.722,194599998.0
2007-03-19 16:55:00,93.702,93.725,93.689,93.706,161699997.0
2007-03-19 16:56:00,93.707,93.723,93.697,93.708,109700002.0
2007-03-19 16:57:00,93.691,93.708,93.677,93.701,172499998.0
2007-03-19 16:58:00,93.714,93.727,93.691,93.692,227900001.0
2007-03-19 16:59:00,93.718,93.77,93.718,93.77,233599996.0
2007-03-19 17:00:00,93.77,93.791,93.766,93.774,140800000.0
2007-03-19 17:01:00,93.792,93.832,93.792,93.818,140500000.0
2007-03-19 17:02:00,93.822,93.836,93.809,93.835,204099997.0
2007-03-19 17:03:00,93.87,93.916,93.869,93.916,199100000.0
2007-03-19 17:04:00,93.893,93.908,93.866,93.884,195899999.0
2007-03-19 17:05:00,93.853,93.878,93.846,93.876,166799999.0
2007-03-19 17:06:00,93.872,93.885,93.863,93.88,98899999.0
2007-03-19 17:07:00,93.879,93.883,93.865,93.868,87900000.0
2007-03-19 17:08:00,93.851,93.857,93.829,93.849,205200002.0
2007-03-19 17:09:00,93.83,93.856,93.829,93.856,241799998.0
2007-03-19 17:10:00,93.839,93.859,93.826,93.832,223600004.0
2007-03-19 17:11:00,93.842,93.87,93.828,93.851,123999998.0
2007-03-19 17:12:00,93.873,93.882,93.849,93.882,241099999.0
2007-03-19 17:13:00,93.883,93.93,93.877,93.925,208200001.0
2007-03-19 17:14:00,93.929,93.952,93.916,93.92,141200000.0
2007-03-19 17:15:00,93.906,93.927,93.895,93.922,222800002.0
2007-03-19 17:16:00,93.906,93.928,93.897,93.909,158499998.0
2007-03-19 17:17:00,93.893,93.926,93.881,93.905,213099998.0
2007-03-19 17:18:00,93.889,93.912,93.867,93.884,197799997.0
2007-03-19 17:19:00,93.885,93.911,93.872,93.891,179999999.0
2007-03-19 17:20:00,93.899,93.903,93.874,93.878,107900000.0
2007-03-19 17:21:00,93.867,93.88,93.851,93.863,157299998.0
2007-03-19 17:22:00,93.861,93.893,93.859,93.885,227500000.0
2007-03-19 17:23:00,93.892,93.918,93.874,93.902,152100004.0
2007-03-19 17:24:00,93.875,93.913,93.87,93.888,208399999.0
2007-03-19 17:25:00,93.908,93.917,93.889,93.907,247799997.0
2007-03-19 17:26:00,93.899,93.923,93.899,93.904,229300000.0
2007-03-19 17:27:00,93.917,93.94,93.913,93.932,198600001.0
2007-03-19 17:28:00,93.911,93.935,93.91,93.929,174500000.0
2007-03-19 17:29:00,93.905,93.927,93.902,93.914,177900003.0
2007-03-19 17:30:00,93.902,93.902,93.875,93.88,177299998.0
2007-03-19 17:31:00,93.893,93.896,93.867,93.876,137499998.0
2007-03-19 17:32:00,93.882,93.909,93.881,93.885,186900000.0
2007-03-19 17:33:00,93.883,93.883,93.84,93.865,194100001.0
2007-03-19 17:34:00,93.859,93.881,93.853,93.875,226300000.0
2007-03-19 17:35:00,93.869,93.89,93.866,93.878,201400000.0
2007-03-19 17:36:00,93.89,93.895,93.85,93.879,213800004.0
2007-03-19 17:37:00,93.902,93.911,93.89,93.897,144200000.0
2007-03-19 17:38:00,93.912,93.92,93.892,93.893,282599997.0
2007-03-19 17:39:00,93.873,93.923,93.862,93.923,99700000.0
2007-03-19 17:40:00,93.917,93.929,93.9,93.921,189200000.0
2007-03-19 17:41:00,93.914,93.934,93.897,93.926,239099999.0
2007-03-19 17:42:00,93.9,93.925,93.892,93.905,183100002.0
2007-03-19 17:43:00,93.857,93.897,93.857,93.882,116299999.0
2007-03-19 17:44:00,93.886,93.891,93.866,93.885,280500001.0
2007-03-19 17:45:00,93.878,93.878,93.852,93.858,209200001.0
2007-03-19 17:46:00,93.866,93.891,93.866,93.885,151199999.0
2007-03-19 17:47:00,93.864,93.864,93.821,93.821,84100000.0
2007-03-19 17:48:00,93.846,93.864,93.826,93.861,133000000.0
2007-03-19 17:49:00,93.852,93.875,93.832,93.854,236099998.0
2007-03-19 17:50:00,93.871,93.874,93.848,93.859,158400002.0
2007-03-19 17:51:00,93.83,93.86,93.825,93.841,169500001.0
2007-03-19 17:52:00,93.855,93.89,93.855,93.89,170900002.0
2007-03-19 17:53:00,93.879,93.905,93.852,93.884,215600000.0
2007-03-19 17:54:00,93.882,93.933,93.864,93.933,142099999.0
2007-03-19 17:55:00,93.916,93.937,93.904,93.931,163100001.0
2007-03-19 17:56:00,93.929,93.956,93.921,93.945,234099999.0
2007-03-19 17:57:00,93.925,93.952,93.916,93.93,229500001.0
2007-03-19 17:58:00,93.935,93.971,93.926,93.971,269799993.0
2007-03-19 17:59:00,93.964,93.984,93.952,93.957,157500000.0
2007-03-19 18:00:00,93.938,93.97,93.934,93.941,198900001.0
2007-03-19 18:01:00,93.947,93.947,93.913,93.923,719100004.0
2007-03-19 18:02:00,93.925,93.959,93.879,93.935,1100899994.0
2007-03-19 18:03:00,93.948,93.994,93.945,93.978,1130599997.0
2007-03-19 18:04:00,93.994,94.047,93.994,94.025,954200001.0
2007-03-19 18:05:00,94.028,94.067,94.022,94.046,939399993.0
2007-03-19 18:06:00,94.024,94.052,94.021,94.035,932999995.0
2007-03-19 18:07:00,94.02,94.066,94.008,94.012,954699997.0
2007-03-19 18:08:00,94.046,94.063,94.023,94.043,1202000001.0
2007-03-19 18:09:00,94.035,94.071,94.03,94.052,947000002.0
2007-03-19 18:10:00,94.06,94.08,94.041,94.043,909000000.0
2007-03-19 18:11:00,94.033,94.055,94.006,94.034,629199997.0
2007-03-19 18:12:00,94.07,94.073,94.038,94.049,709300001.0
2007-03-19 18:13:00,94.056,94.073,94.038,94.044,1044200001.0
2007-03-19 18:14:00,94.06,94.094,94.048,94.069,974600003.0
2007-03-19 18:15:00,94.055,94.073,94.043,94.046,1158700000.0
2007-03-19 18:16:00,94.05,94.064,94.029,94.044,1230099998.0
2007-03-19 18:17:00,94.016,94.062,94.016,94.044,362900001.0
2007-03-19 18:18:00,94.055,94.084,94.047,94.072,631899998.0
2007-03-19 18:19:00,94.076,94.09,94.043,94.063,1005999997.0
2007-03-19 18:20:00,94.082,94.102,94.062,94.062,794799999.0
2007-03-19 18:21:00,94.075,94.075,94.042,94.05,925900000.0
2007-03-19 18:22:00,94.066,94.075,94.023,94.023,834600001.0
2007-03-19 18:23:00,93.999,94.011,93.976,93.994,1309999994.0
2007-03-19 18:24:00,93.98,93.998,93.961,93.974,967699998.0
2007-03-19 18:25:00,93.985,93.991,93.956,93.97,1232599998.0
2007-03-19 18:26:00,93.974,94.007,93.974,93.997,846399998.0
2007-03-19 18:27:00,93.979,94.001,93.966,93.982,857300001.0
2007-03-19 18:28:00,93.966,93.979,93.934,93.958,781100006.0
2007-03-19 18:29:00,93.968,93.987,93.938,93.963,877799995.0
2007-03-19 18:30:00,93.982,93.988,93.938,93.948,571600001.0
2007-03-19 18:31:00,93.942,93.957,93.925,93.929,567599998.0
2007-03-19 18:32:00,93.947,93.972,93.924,93.947,1067700001.0
2007-03-19 18:33:00,93.923,93.944,93.903,93.913,1109199992.0
2007-03-19 18:34:00,93.948,93.957,93.934,93.937,901199999.0
2007-03-19 18:35:00,93.953,93.993,93.952,93.968,708399999.0
2007-03-19 18:36:00,93.966,93.979,93.95,93.956,1019600008.0
2007-03-19 18:37:00,93.956,93.972,93.924,93.937,693099998.0
2007-03-19 18:38:00,93.919,93.934,93.895,93.905,498199999.0
2007-03-19 18:39:00,93.93,93.949,93.895,93.895,373700000.0
2007-03-19 18:40:00,93.914,93.925,93.861,93.861,404900000.0
2007-03-19 18:41:00,93.939,93.943,93.903,93.918,538999997.0
2007-03-19 18:42:00,93.916,93.936,93.911,93.925,537700000.0
2007-03-19 18:43:00,93.931,93.933,93.878,93.909,990499992.0
2007-03-19 18:44:00,93.922,93.93,93.895,93.895,439499997.0
2007-03-19 18:45:00,93.901,93.916,93.897,93.897,537299998.0
2007-03-19 18:46:00,93.924,93.924,93.898,93.909,459299999.0
2007-03-19 18:47:00,93.884,93.927,93.871,93.925,333900001.0
2007-03-19 18:48:00,93.927,93.929,93.91,93.914,428399995.0
2007-03-19 18:49:00,93.878,93.926,93.878,93.908,665700000.0
2007-03-19 18:50:00,93.912,93.912,93.859,93.868,533999999.0
2007-03-19 18:51:00,93.893,93.932,93.856,93.91,319800003.0
2007-03-19 18:52:00,93.924,93.937,93.888,93.889,467799999.0
2007-03-19 18:53:00,93.92,93.92,93.884,93.915,524199995.0
2007-03-19 18:54:00,93.91,93.928,93.905,93.908,446599998.0
2007-03-19 18:55:00,93.911,93.911,93.862,93.862,510500000.0
2007-03-19 18:56:00,93.906,93.906,93.848,93.855,367999998.0
2007-03-19 18:57:00,93.895,93.923,93.893,93.907,211099999.0
2007-03-19 18:58:00,93.887,93.914,93.869,93.869,561199996.0
2007-03-19 18:59:00,93.91,93.92,93.899,93.902,420600000.0
2007-03-19 19:00:00,93.881,93.899,93.862,93.862,439600001.0
2007-03-19 19:01:00,93.875,93.886,93.859,93.86,250399999.0
2007-03-19 19:02:00,93.862,93.862,93.833,93.855,328199994.0
2007-03-19 19:03:00,93.847,93.859,93.83,93.839,408499997.0
2007-03-19 19:04:00,93.832,93.848,93.82,93.835,396700001.0
2007-03-19 19:05:00,93.825,93.855,93.801,93.838,366599999.0
2007-03-19 19:06:00,93.842,93.864,93.83,93.839,198000002.0
2007-03-19 19:07:00,93.829,93.857,93.808,93.808,527600002.0
2007-03-19 19:08:00,93.859,93.871,93.851,93.871,567399996.0
2007-03-19 19:09:00,93.857,93.888,93.849,93.866,407899995.0
2007-03-19 19:10:00,93.863,93.891,93.851,93.883,316699998.0
2007-03-19 19:11:00,93.859,93.892,93.859,93.871,194899998.0
2007-03-19 19:12:00,93.861,93.893,93.842,93.859,360900002.0
2007-03-19 19:13:00,93.846,93.895,93.837,93.873,230899999.0
2007-03-19 19:14:00,93.89,93.91,93.861,93.886,451499992.0
2007-03-19 19:15:00,93.898,93.921,93.871,93.916,459100001.0
2007-03-19 19:16:00,93.911,93.932,93.898,93.928,200799998.0
2007-03-19 19:17:00,93.895,93.933,93.877,93.917,367800005.0
2007-03-19 19:18:00,93.925,93.928,93.879,93.901,389499999.0
2007-03-19 19:19:00,93.911,93.932,93.908,93.915,407299999.0
2007-03-19 19:20:00,93.903,93.925,93.894,93.904,264200000.0
2007-03-19 19:21:00,93.931,93.935,93.916,93.92,133199998.0
2007-03-19 19:22:00,93.909,93.943,93.871,93.922,266099998.0
2007-03-19 19:23:00,93.948,93.963,93.932,93.937,719500001.0
2007-03-19 19:24:00,93.918,93.948,93.903,93.925,488899998.0
2007-03-19 19:25:00,93.921,93.953,93.902,93.932,599899997.0
2007-03-19 19:26:00,93.924,93.948,93.92,93.948,674999999.0
2007-03-19 19:27:00,93.885,93.94,93.885,93.914,567299996.0
2007-03-19 19:28:00,93.928,93.939,93.879,93.939,322700002.0
2007-03-19 19:29:00,93.91,93.93,93.898,93.908,423500001.0
2007-03-19 19:30:00,93.908,93.918,93.893,93.897,541699999.0
2007-03-19 19:31:00,93.892,93.921,93.877,93.921,479499998.0
2007-03-19 19:32:00,93.924,93.924,93.874,93.89,518899999.0
2007-03-19 19:33:00,93.901,93.926,93.898,93.926,284300001.0
2007-03-19 19:34:00,93.929,93.949,93.882,93.911,510600001.0
2007-03-19 19:35:00,93.898,93.925,93.867,93.867,420100001.0
2007-03-19 19:36:00,93.908,93.927,93.894,93.894,242100002.0
2007-03-19 19:37:00,93.881,93.899,93.861,93.863,177400001.0
2007-03-19 19:38:00,93.919,93.933,93.897,93.901,623499999.0
2007-03-19 19:39:00,93.892,93.921,93.868,93.881,466000002.0
2007-03-19 19:40:00,93.898,93.931,93.894,93.904,481199998.0
2007-03-19 19:41:00,93.905,93.932,93.886,93.907,367200001.0
2007-03-19 19:42:00,93.91,93.931,93.868,93.913,415299998.0
2007-03-19 19:43:00,93.917,93.92,93.886,93.896,286000002.0
2007-03-19 19:44:00,93.904,93.933,93.893,93.91,369199999.0
2007-03-19 19:45:00,93.9,93.922,93.89,93.901,235400001.0
2007-03-19 19:46:00,93.9,93.9,93.853,93.864,200400000.0
2007-03-19 19:47:00,93.888,93.895,93.866,93.889,243500000.0
2007-03-19 19:48:00,93.898,93.919,93.878,93.903,456300001.0
2007-03-19 19:49:00,93.905,93.929,93.881,93.927,372400000.0
2007-03-19 19:50:00,93.92,93.924,93.874,93.903,363000003.0
2007-03-19 19:51:00,93.906,93.92,93.884,93.901,328099998.0
2007-03-19 19:52:00,93.908,93.925,93.884,93.895,291900000.0
2007-03-19 19:53:00,93.919,93.919,93.893,93.915,488299998.0
2007-03-19 19:54:00,93.902,93.922,93.869,93.88,493999994.0
2007-03-19 19:55:00,93.883,93.913,93.879,93.892,269299999.0
2007-03-19 19:56:00,93.937,93.95,93.918,93.95,184499999.0
2007-03-19 19:57:00,93.955,93.958,93.916,93.932,379499995.0
2007-03-19 19:58:00,93.953,93.955,93.929,93.933,538400005.0
2007-03-19 19:59:00,93.917,93.949,93.916,93.925,571500005.0
2007-03-19 20:00:00,93.894,93.932,93.881,93.932,357099997.0
2007-03-19 20:01:00,93.917,93.917,93.87,93.881,291499999.0
2007-03-19 20:02:00,93.862,93.896,93.849,93.86,467400001.0
2007-03-19 20:03:00,93.843,93.89,93.843,93.876,347199998.0
2007-03-19 20:04:00,93.874,93.895,93.839,93.871,366399997.0
2007-03-19 20:05:00,93.862,93.898,93.849,93.875,355600001.0
2007-03-19 20:06:00,93.834,93.887,93.834,93.887,555599991.0
2007-03-19 20:07:00,93.893,93.893,93.865,93.876,534499999.0
2007-03-19 20:08:00,93.867,93.883,93.843,93.865,307699997.0
2007-03-19 20:09:00,93.863,93.896,93.839,93.871,428199999.0
2007-03-19 20:10:00,93.893,93.915,93.885,93.888,416100003.0
2007-03-19 20:11:00,93.865,93.879,93.852,93.856,347299998.0
2007-03-19 20:12:00,93.84,93.862,93.796,93.799,723800002.0
2007-03-19 20:13:00,93.838,93.869,93.794,93.869,445999996.0
2007-03-19 20:14:00,93.857,93.87,93.842,93.857,324100003.0
2007-03-19 20:15:00,93.841,93.867,93.834,93.848,443399999.0
2007-03-19 20:16:00,93.856,93.872,93.815,93.82,439500000.0
2007-03-19 20:17:00,93.85,93.865,93.837,93.846,253699996.0
2007-03-19 20:18:00,93.83,93.861,93.821,93.861,155400001.0
2007-03-19 20:19:00,93.848,93.859,93.824,93.837,187700003.0
2007-03-19 20:20:00,93.849,93.852,93.821,93.838,528499994.0
2007-03-19 20:21:00,93.839,93.849,93.822,93.845,385500002.0
2007-03-19 20:22:00,93.797,93.833,93.79,93.808,502000002.0
2007-03-19 20:23:00,93.818,93.84,93.814,93.837,496800000.0
2007-03-19 20:24:00,93.839,93.86,93.812,93.839,206900001.0
2007-03-19 20:25:00,93.833,93.863,93.822,93.855,362099997.0
2007-03-19 20:26:00,93.842,93.855,93.816,93.825,455400001.0
2007-03-19 20:27:00,93.864,93.865,93.806,93.856,348799994.0
2007-03-19 20:28:00,93.829,93.847,93.801,93.823,569499998.0
2007-03-19 20:29:00,93.828,93.85,93.808,93.827,950899998.0
2007-03-19 20:30:00,93.831,93.85,93.823,93.825,906299996.0
2007-03-19 20:31:00,93.818,93.847,93.805,93.83,647099999.0
2007-03-19 20:32:00,93.812,93.859,93.792,93.833,574699996.0
2007-03-19 20:33:00,93.864,93.872,93.841,93.857,501599998.0
2007-03-19 20:34:00,93.863,93.89,93.84,93.862,359900001.0
2007-03-19 20:35:00,93.863,93.878,93.829,93.866,323600000.0
2007-03-19 20:36:00,93.861,93.888,93.832,93.848,416800007.0
2007-03-19 20:37:00,93.846,93.88,93.817,93.88,446600004.0
2007-03-19 20:38:00,93.859,93.878,93.841,93.86,464499998.0
2007-03-19 20:39:00,93.83,93.882,93.825,93.882,311100000.0
2007-03-19 20:40:00,93.877,93.887,93.844,93.861,744299995.0
2007-03-19 20:41:00,93.861,93.89,93.815,93.842,639600007.0
2007-03-19 20:42:00,93.823,93.879,93.822,93.865,669700001.0
2007-03-19 20:43:00,93.877,93.897,93.863,93.889,581200000.0
2007-03-19 20:44:00,93.868,93.895,93.842,93.849,557299997.0
2007-03-19 20:45:00,93.881,93.895,93.857,93.875,385799998.0
2007-03-19 20:46:00,93.87,93.9,93.854,93.871,358900003.0
2007-03-19 20:47:00,93.902,93.917,93.883,93.905,595599998.0
2007-03-19 20:48:00,93.903,93.922,93.888,93.912,451600004.0
2007-03-19 20:49:00,93.878,93.899,93.868,93.878,451099997.0
2007-03-19 20:50:00,93.89,93.905,93.856,93.882,788899997.0
2007-03-19 20:51:00,93.897,93.929,93.897,93.928,367699999.0
2007-03-19 20:52:00,93.928,93.958,93.921,93.938,328299996.0
2007-03-19 20:53:00,93.932,93.955,93.889,93.889,584100001.0
2007-03-19 20:54:00,93.919,93.946,93.914,93.915,327599999.0
2007-03-19 20:55:00,93.895,93.926,93.877,93.9,649200002.0
2007-03-19 20:56:00,93.91,93.955,93.91,93.947,550199997.0
2007-03-19 20:57:00,93.963,93.963,93.918,93.952,355199997.0
2007-03-19 20:58:00,93.967,93.973,93.916,93.954,726000006.0
2007-03-19 20:59:00,93.95,93.967,93.936,93.967,741599995.0
2007-03-19 21:00:00,93.943,93.966,93.928,93.946,669400001.0
2007-03-19 21:01:00,93.956,93.972,93.943,93.968,525000006.0
2007-03-19 21:02:00,93.952,93.967,93.931,93.95,296599999.0
2007-03-19 21:03:00,93.967,93.991,93.964,93.976,240800000.0
2007-03-19 21:04:00,94.0,94.0,93.93,93.963,328099997.0
2007-03-19 21:05:00,93.947,93.98,93.915,93.934,465600003.0
2007-03-19 21:06:00,93.928,93.948,93.888,93.888,377000001.0
2007-03-19 21:07:00,93.885,93.944,93.885,93.92,463799992.0
2007-03-19 21:08:00,93.929,93.954,93.891,93.926,532000005.0
2007-03-19 21:09:00,93.912,93.943,93.883,93.923,304200002.0
2007-03-19 21:10:00,93.888,93.917,93.868,93.882,534699997.0
2007-03-19 21:11:00,93.939,93.973,93.939,93.946,262800002.0
2007-03-19 21:12:00,93.918,93.938,93.887,93.927,206099997.0
2007-03-19 21:13:00,93.948,93.959,93.928,93.93,386499994.0
2007-03-19 21:14:00,93.946,93.964,93.914,93.926,575499998.0
2007-03-19 21:15:00,93.901,93.931,93.893,93.913,447100001.0
2007-03-19 21:16:00,93.86,93.921,93.86,93.901,621899996.0
2007-03-19 21:17:00,93.908,93.927,93.875,93.887,640500000.0
2007-03-19 21:18:00,93.898,93.917,93.871,93.895,357799999.0
2007-03-19 21:19:00,93.925,93.932,93.899,93.903,492000000.0
2007-03-19 21:20:00,93.904,93.929,93.877,93.913,793899996.0
2007-03-19 21:21:00,93.92,93.939,93.885,93.915,576499995.0
2007-03-19 21:22:00,93.899,93.929,93.881,93.885,508899995.0
2007-03-19 21:23:00,93.892,93.921,93.866,93.866,565400005.0
2007-03-19 21:24:00,93.904,93.931,93.895,93.895,408799998.0
2007-03-19 21:25:00,93.893,93.911,93.875,93.884,622099999.0
2007-03-19 21:26:00,93.902,93.909,93.857,93.868,382900002.0
2007-03-19 21:27:00,93.892,93.895,93.834,93.834,368299996.0
2007-03-19 21:28:00,93.875,93.9,93.86,93.861,282100000.0
2007-03-19 21:29:00,93.846,93.892,93.841,93.87,349700000.0
2007-03-19 21:30:00,93.872,93.89,93.846,93.865,322599998.0
2007-03-19 21:31:00,93.879,93.9,93.838,93.838,212699998.0
2007-03-19 21:32:00,93.877,93.886,93.838,93.838,257799997.0
2007-03-19 21:33:00,93.887,93.905,93.874,93.886,327899999.0
2007-03-19 21:34:00,93.892,93.899,93.848,93.851,244699999.0
2007-03-19 21:35:00,93.829,93.894,93.829,93.869,281400001.0
2007-03-19 21:36:00,93.884,93.893,93.858,93.871,341600000.0
2007-03-19 21:37:00,93.868,93.898,93.857,93.868,335800002.0
2007-03-19 21:38:00,93.868,93.872,93.843,93.872,146300001.0
2007-03-19 21:39:00,93.853,93.883,93.833,93.865,245400001.0
2007-03-19 21:40:00,93.894,93.895,93.865,93.885,171400000.0
2007-03-19 21:41:00,93.84,93.877,93.831,93.859,314099999.0
2007-03-19 21:42:00,93.87,93.892,93.86,93.881,235599999.0
2007-03-19 21:43:00,93.876,93.894,93.836,93.881,393500001.0
2007-03-19 21:44:00,93.878,93.89,93.853,93.877,543099995.0
2007-03-19 21:45:00,93.871,93.888,93.847,93.868,376399998.0
2007-03-19 21:46:00,93.882,93.908,93.88,93.889,249999995.0
2007-03-19 21:47:00,93.896,93.918,93.865,93.91,377500000.0
2007-03-19 21:48:00,93.92,93.936,93.913,93.925,471700001.0
2007-03-19 21:49:00,93.913,93.934,93.907,93.926,314799997.0
2007-03-19 21:50:00,93.91,93.928,93.893,93.925,235100002.0
2007-03-19 21:51:00,93.898,93.932,93.887,93.922,297699998.0
2007-03-19 21:52:00,93.881,93.907,93.866,93.884,189399996.0
2007-03-19 21:53:00,93.903,93.921,93.9,93.907,381499998.0
2007-03-19 21:54:00,93.889,93.92,93.872,93.882,125200000.0
2007-03-19 21:55:00,93.883,93.913,93.861,93.89,242200000.0
2007-03-19 21:56:00,93.882,93.906,93.84,93.853,193799999.0
2007-03-19 21:57:00,93.903,93.905,93.843,93.864,156800000.0
2007-03-19 21:58:00,93.82,93.858,93.82,93.841,225100003.0
2007-03-19 21:59:00,93.861,93.861,93.827,93.828,343000000.0
2007-03-19 22:00:00,93.823,93.845,93.816,93.829,363899998.0
2007-03-19 22:01:00,93.813,93.853,93.801,93.838,320600000.0
2007-03-19 22:02:00,93.856,93.881,93.838,93.858,398199999.0
2007-03-19 22:03:00,93.825,93.873,93.825,93.832,263999997.0
2007-03-19 22:04:00,93.826,93.867,93.822,93.852,401400000.0
2007-03-19 22:05:00,93.853,93.874,93.853,93.865,207400001.0
2007-03-19 22:06:00,93.859,93.888,93.857,93.861,210499999.0
2007-03-19 22:07:00,93.869,93.869,93.839,93.847,279300001.0
2007-03-19 22:08:00,93.866,93.869,93.833,93.848,180800001.0
2007-03-19 22:09:00,93.892,93.892,93.814,93.814,171100003.0
2007-03-19 22:10:00,93.832,93.873,93.832,93.857,155399999.0
2007-03-19 22:11:00,93.843,93.873,93.827,93.855,448099998.0
2007-03-19 22:12:00,93.87,93.898,93.862,93.878,205600000.0
2007-03-19 22:13:00,93.884,93.905,93.862,93.894,268000000.0
2007-03-19 22:14:00,93.908,93.916,93.868,93.868,204700002.0
2007-03-19 22:15:00,93.855,93.892,93.837,93.892,266499999.0
2007-03-19 22:16:00,93.875,93.896,93.856,93.865,449399996.0
2007-03-19 22:17:00,93.857,93.891,93.828,93.828,202399998.0
2007-03-19 22:18:00,93.881,93.902,93.848,93.876,352999993.0
2007-03-19 22:19:00,93.899,93.907,93.868,93.886,115600001.0
2007-03-19 22:20:00,93.869,93.919,93.869,93.906,172200002.0
2007-03-19 22:21:00,93.875,93.902,93.872,93.898,193899999.0
2007-03-19 22:22:00,93.887,93.903,93.865,93.878,276400002.0
2007-03-19 22:23:00,93.857,93.88,93.851,93.872,333800001.0
2007-03-19 22:24:00,93.836,93.86,93.822,93.822,268900000.0
2007-03-19 22:25:00,93.85,93.9,93.85,93.872,175300001.0
2007-03-19 22:26:00,93.826,93.889,93.826,93.862,196799998.0
2007-03-19 22:27:00,93.861,93.886,93.834,93.866,424200005.0
2007-03-19 22:28:00,93.873,93.9,93.858,93.859,192100003.0
2007-03-19 22:29:00,93.844,93.901,93.844,93.882,237100000.0
2007-03-19 22:30:00,93.87,93.891,93.841,93.86,178900000.0
2007-03-19 22:31:00,93.856,93.906,93.845,93.89,361399998.0
2007-03-19 22:32:00,93.869,93.889,93.837,93.855,161000001.0
2007-03-19 22:33:00,93.869,93.902,93.834,93.869,449400003.0
2007-03-19 22:34:00,93.873,93.91,93.85,93.881,315600003.0
2007-03-19 22:35:00,93.878,93.893,93.872,93.875,257700003.0
2007-03-19 22:36:00,93.863,93.89,93.843,93.847,285100000.0
2007-03-19 22:37:00,93.883,93.895,93.848,93.876,175300001.0
2007-03-19 22:38:00,93.895,93.904,93.847,93.874,158599998.0
2007-03-19 22:39:00,93.871,93.889,93.838,93.863,200599997.0
2007-03-19 22:40:00,93.847,93.903,93.84,93.895,283400002.0
2007-03-19 22:41:00,93.886,93.892,93.842,93.863,162200001.0
2007-03-19 22:42:00,93.868,93.899,93.851,93.87,186699996.0
2007-03-19 22:43:00,93.853,93.874,93.834,93.873,218300000.0
2007-03-19 22:44:00,93.85,93.887,93.838,93.887,287800000.0
2007-03-19 22:45:00,93.932,93.932,93.886,93.899,287200000.0
2007-03-19 22:46:00,93.857,93.93,93.857,93.894,305599999.0
2007-03-19 22:47:00,93.93,93.933,93.884,93.901,300899995.0
2007-03-19 22:48:00,93.884,93.943,93.884,93.913,226799998.0
2007-03-19 22:49:00,93.954,93.966,93.918,93.934,222799995.0
2007-03-19 22:50:00,93.965,93.977,93.938,93.975,176099997.0
2007-03-19 22:51:00,93.949,93.978,93.907,93.923,248000000.0
2007-03-19 22:52:00,93.952,93.979,93.95,93.979,115499999.0
2007-03-19 22:53:00,93.968,93.979,93.937,93.953,389900001.0
2007-03-19 22:54:00,93.94,93.98,93.922,93.98,279000000.0
2007-03-19 22:55:00,93.959,93.988,93.934,93.966,259599997.0
2007-03-19 22:56:00,93.946,93.976,93.926,93.962,291399996.0
2007-03-19 22:57:00,93.946,93.969,93.913,93.961,219299997.0
2007-03-19 22:58:00,93.963,93.964,93.924,93.943,146100000.0
2007-03-19 22:59:00,93.929,93.969,93.898,93.96,356999999.0
2007-03-19 23:00:00,93.958,93.981,93.95,93.958,117200001.0
2007-03-19 23:01:00,93.935,93.97,93.902,93.95,243200002.0
2007-03-19 23:02:00,93.981,94.001,93.977,93.979,228700001.0
2007-03-19 23:03:00,93.972,93.99,93.947,93.99,196600001.0
2007-03-19 23:04:00,94.007,94.026,93.977,93.999,217400003.0
2007-03-19 23:05:00,93.986,94.017,93.986,94.012,173799999.0
2007-03-19 23:06:00,94.021,94.086,94.001,94.069,305100000.0
2007-03-19 23:07:00,94.094,94.147,94.094,94.137,175199999.0
2007-03-19 23:08:00,94.117,94.2,94.117,94.18,66700000.0
2007-03-19 23:09:00,94.197,94.197,94.143,94.168,252600000.0
2007-03-19 23:10:00,94.155,94.155,94.111,94.129,259900000.0
2007-03-19 23:11:00,94.127,94.127,94.086,94.092,185299999.0
2007-03-19 23:12:00,94.116,94.118,94.096,94.103,294799998.0
2007-03-19 23:13:00,94.101,94.175,94.101,94.175,149699997.0
2007-03-19 23:14:00,94.142,94.166,94.11,94.128,169599998.0
2007-03-19 23:15:00,94.145,94.161,94.116,94.117,198100001.0
2007-03-19 23:16:00,94.14,94.14,94.107,94.118,216499999.0
2007-03-19 23:17:00,94.127,94.151,94.115,94.132,176699998.0
2007-03-19 23:18:00,94.128,94.154,94.125,94.148,190600001.0
2007-03-19 23:19:00,94.103,94.135,94.086,94.135,136900001.0
2007-03-19 23:20:00,94.133,94.137,94.081,94.121,239000005.0
2007-03-19 23:21:00,94.116,94.118,94.086,94.096,141299998.0
2007-03-19 23:22:00,94.075,94.083,94.042,94.061,219400000.0
2007-03-19 23:23:00,94.069,94.083,94.033,94.033,190899998.0
2007-03-19 23:24:00,94.041,94.089,94.027,94.089,109100000.0
2007-03-19 23:25:00,94.094,94.122,94.09,94.118,276800003.0
2007-03-19 23:26:00,94.113,94.113,94.042,94.049,201000001.0
2007-03-19 23:27:00,94.058,94.058,94.01,94.042,156300001.0
2007-03-19 23:28:00,94.04,94.052,94.017,94.025,139800000.0
2007-03-19 23:29:00,94.003,94.024,93.988,94.016,207800002.0
2007-03-19 23:30:00,94.01,94.031,93.988,93.988,161800000.0
2007-03-19 23:31:00,93.98,94.008,93.972,93.99,152500000.0
2007-03-19 23:32:00,94.009,94.035,94.009,94.009,204799999.0
2007-03-19 23:33:00,94.019,94.05,94.016,94.035,219999999.0
2007-03-19 23:34:00,94.054,94.09,94.042,94.054,248300000.0
2007-03-19 23:35:00,94.057,94.081,94.015,94.056,298299998.0
2007-03-19 23:36:00,94.072,94.078,94.043,94.043,274499999.0
2007-03-19 23:37:00,94.057,94.073,94.014,94.055,214200000.0
2007-03-19 23:38:00,94.048,94.072,94.036,94.036,102600002.0
2007-03-19 23:39:00,94.032,94.073,93.989,94.064,119400000.0
2007-03-19 23:40:00,94.03,94.064,94.017,94.05,144799999.0
2007-03-19 23:41:00,94.022,94.082,94.022,94.072,252699999.0
2007-03-19 23:42:00,94.067,94.092,94.054,94.073,137399999.0
2007-03-19 23:43:00,94.077,94.108,94.04,94.042,161799998.0
2007-03-19 23:44:00,94.08,94.09,94.055,94.077,276100000.0
2007-03-19 23:45:00,94.05,94.095,94.046,94.046,291699999.0
2007-03-19 23:46:00,94.095,94.127,94.084,94.098,275399997.0
2007-03-19 23:47:00,94.113,94.14,94.102,94.12,271499996.0
2007-03-19 23:48:00,94.125,94.157,94.125,94.136,104800000.0
2007-03-19 23:49:00,94.102,94.132,94.095,94.112,197599997.0
2007-03-19 23:50:00,94.136,94.15,94.087,94.087,200800003.0
2007-03-19 23:51:00,94.104,94.147,94.084,94.145,154800001.0
2007-03-19 23:52:00,94.127,94.142,94.082,94.098,252700003.0
2007-03-19 23:53:00,94.11,94.135,94.082,94.114,220399995.0
2007-03-19 23:54:00,94.149,94.162,94.121,94.15,143499999.0
2007-03-19 23:55:00,94.129,94.158,94.117,94.139,231499999.0
2007-03-19 23:56:00,94.152,94.176,94.149,94.156,225700000.0
2007-03-19 23:57:00,94.156,94.172,94.132,94.162,180999999.0
2007-03-19 23:58:00,94.159,94.159,94.13,94.158,129800000.0
2007-03-19 23:59:00,94.144,94.172,94.14,94.167,197499999.0
2007-03-20 00:00:00,94.135,94.154,94.103,94.114,165099997.0
2007-03-20 00:01:00,94.086,94.115,94.071,94.084,229000000.0
2007-03-20 00:02:00,94.072,94.086,94.046,94.071,199500000.0
2007-03-20 00:03:00,94.075,94.103,94.057,94.091,222700002.0
2007-03-20 00:04:00,94.084,94.118,94.081,94.103,167800000.0
2007-03-20 00:05:00,94.105,94.105,94.075,94.076,146700000.0
2007-03-20 00:06:00,94.115,94.133,94.096,94.133,131899999.0
2007-03-20 00:07:00,94.07,94.131,94.07,94.119,135200001.0
2007-03-20 00:08:00,94.127,94.145,94.111,94.138,124399998.0
2007-03-20 00:09:00,94.128,94.164,94.092,94.164,201299998.0
2007-03-20 00:10:00,94.139,94.162,94.13,94.144,265199999.0
2007-03-20 00:11:00,94.165,94.181,94.124,94.124,204799999.0
2007-03-20 00:12:00,94.148,94.168,94.148,94.168,109700000.0
2007-03-20 00:13:00,94.148,94.168,94.095,94.095,249800002.0
2007-03-20 00:14:00,94.16,94.168,94.133,94.148,209600001.0
2007-03-20 00:15:00,94.153,94.172,94.148,94.157,126100001.0
2007-03-20 00:16:00,94.145,94.175,94.123,94.175,132900001.0
2007-03-20 00:17:00,94.143,94.2,94.137,94.172,229099998.0
2007-03-20 00:18:00,94.204,94.204,94.143,94.143,281699995.0
2007-03-20 00:19:00,94.162,94.172,94.134,94.134,233899999.0
2007-03-20 00:20:00,94.179,94.179,94.148,94.162,136800002.0
2007-03-20 00:21:00,94.148,94.148,94.112,94.112,309699998.0
2007-03-20 00:22:00,94.104,94.104,94.08,94.086,174400000.0
2007-03-20 00:23:00,94.097,94.099,94.041,94.049,269899999.0
2007-03-20 00:24:00,94.04,94.074,94.04,94.069,199500001.0
2007-03-20 00:25:00,94.018,94.051,94.003,94.051,145499999.0
2007-03-20 00:26:00,94.062,94.072,94.047,94.066,189400001.0
2007-03-20 00:27:00,94.023,94.049,94.022,94.037,158600001.0
2007-03-20 00:28:00,94.075,94.282,94.068,94.233,239599998.0
2007-03-20 00:29:00,94.225,94.246,94.201,94.202,158200000.0
2007-03-20 00:30:00,94.184,94.192,94.16,94.16,269399997.0
2007-03-20 00:31:00,94.104,94.137,94.063,94.079,86100001.0
2007-03-20 00:32:00,94.109,94.142,94.1,94.115,207399997.0
2007-03-20 00:33:00,94.127,94.158,94.106,94.139,256899998.0
2007-03-20 00:34:00,94.137,94.145,94.102,94.138,179099999.0
2007-03-20 00:35:00,94.155,94.156,94.135,94.135,161200002.0
2007-03-20 00:36:00,94.147,94.158,94.139,94.145,232500001.0
2007-03-20 00:37:00,94.141,94.141,94.104,94.106,116399999.0
2007-03-20 00:38:00,94.119,94.147,94.102,94.115,283400002.0
2007-03-20 00:39:00,94.135,94.135,94.085,94.093,187000001.0
2007-03-20 00:40:00,94.11,94.11,94.077,94.098,213099997.0
2007-03-20 00:41:00,94.113,94.131,94.094,94.118,201100000.0
2007-03-20 00:42:00,94.113,94.135,94.066,94.111,173800003.0
2007-03-20 00:43:00,94.115,94.151,94.105,94.142,230600002.0
2007-03-20 00:44:00,94.141,94.161,94.125,94.138,141000002.0
2007-03-20 00:45:00,94.134,94.157,94.101,94.12,93400000.0
2007-03-20 00:46:00,94.116,94.127,94.093,94.127,157600001.0
2007-03-20 00:47:00,94.139,94.144,94.099,94.122,248800000.0
2007-03-20 00:48:00,94.121,94.146,94.106,94.122,171700001.0
2007-03-20 00:49:00,94.127,94.15,94.121,94.15,201999999.0
2007-03-20 00:50:00,94.132,94.159,94.121,94.137,140500001.0
2007-03-20 00:51:00,94.132,94.156,94.117,94.119,249699998.0
2007-03-20 00:52:00,94.128,94.15,94.128,94.149,175100001.0
2007-03-20 00:53:00,94.154,94.161,94.124,94.125,250499997.0
2007-03-20 00:54:00,94.112,94.13,94.086,94.098,260600000.0
2007-03-20 00:55:00,94.061,94.106,94.055,94.106,171200002.0
2007-03-20 00:56:00,94.085,94.107,94.075,94.099,174299999.0
2007-03-20 00:57:00,94.075,94.103,94.054,94.103,208800000.0
2007-03-20 00:58:00,94.079,94.094,94.07,94.08,128400000.0
2007-03-20 00:59:00,94.103,94.13,94.09,94.127,232499997.0
2007-03-20 01:00:00,94.15,94.209,94.147,94.181,231199997.0
2007-03-20 01:01:00,94.223,94.271,94.223,94.251,65300001.0
2007-03-20 01:02:00,94.253,94.253,94.202,94.212,201100001.0
2007-03-20 01:03:00,94.193,94.21,94.156,94.184,198999999.0
2007-03-20 01:04:00,94.191,94.214,94.178,94.214,167700001.0
2007-03-20 01:05:00,94.215,94.215,94.179,94.179,148599999.0
2007-03-20 01:06:00,94.232,94.238,94.189,94.238,200799999.0
2007-03-20 01:07:00,94.261,94.261,94.222,94.248,142200000.0
2007-03-20 01:08:00,94.249,94.253,94.205,94.253,227699999.0
2007-03-20 01:09:00,94.254,94.279,94.244,94.251,219299999.0
2007-03-20 01:10:00,94.228,94.248,94.2,94.248,140800000.0
2007-03-20 01:11:00,94.248,94.254,94.224,94.241,252599996.0
2007-03-20 01:12:00,94.257,94.26,94.234,94.241,249700001.0
2007-03-20 01:13:00,94.247,94.279,94.24,94.278,155900000.0
2007-03-20 01:14:00,94.281,94.295,94.263,94.278,262100000.0
2007-03-20 01:15:00,94.285,94.285,94.254,94.271,206900003.0
2007-03-20 01:16:00,94.258,94.258,94.212,94.214,143100000.0
2007-03-20 01:17:00,94.216,94.258,94.213,94.221,269400000.0
2007-03-20 01:18:00,94.204,94.253,94.204,94.225,119500001.0
2007-03-20 01:19:00,94.228,94.246,94.219,94.235,292000003.0
2007-03-20 01:20:00,94.229,94.249,94.216,94.247,187000001.0
2007-03-20 01:21:00,94.261,94.267,94.237,94.237,124600000.0
2007-03-20 01:22:00,94.232,94.259,94.218,94.226,219800003.0
2007-03-20 01:23:00,94.22,94.228,94.194,94.205,123599999.0
2007-03-20 01:24:00,94.223,94.262,94.222,94.262,84700000.0
2007-03-20 01:25:00,94.256,94.282,94.255,94.264,275000001.0
2007-03-20 01:26:00,94.267,94.267,94.217,94.245,206900001.0
2007-03-20 01:27:00,94.248,94.271,94.237,94.241,219200001.0
2007-03-20 01:28:00,94.256,94.259,94.224,94.259,196299999.0
2007-03-20 01:29:00,94.254,94.263,94.234,94.234,179300001.0
2007-03-20 01:30:00,94.232,94.261,94.22,94.24,228299996.0
2007-03-20 01:31:00,94.218,94.243,94.201,94.212,182899999.0
2007-03-20 01:32:00,94.205,94.206,94.147,94.157,228900000.0
2007-03-20 01:33:00,94.158,94.212,94.146,94.212,161200002.0
2007-03-20 01:34:00,94.197,94.211,94.164,94.194,234799998.0
2007-03-20 01:35:00,94.219,94.235,94.197,94.197,258900000.0
2007-03-20 01:36:00,94.207,94.218,94.19,94.198,128799999.0
2007-03-20 01:37:00,94.21,94.228,94.176,94.2,168299994.0
2007-03-20 01:38:00,94.214,94.234,94.21,94.218,104300000.0
2007-03-20 01:39:00,94.248,94.256,94.23,94.234,259699998.0
2007-03-20 01:40:00,94.254,94.254,94.204,94.217,330600001.0
2007-03-20 01:41:00,94.191,94.21,94.16,94.175,133100003.0
2007-03-20 01:42:00,94.231,94.238,94.195,94.228,201399999.0
2007-03-20 01:43:00,94.239,94.239,94.204,94.236,167000003.0
2007-03-20 01:44:00,94.224,94.239,94.183,94.21,255599998.0
2007-03-20 01:45:00,94.237,94.243,94.193,94.209,212400001.0
2007-03-20 01:46:00,94.243,94.277,94.243,94.253,227799999.0
2007-03-20 01:47:00,94.265,94.282,94.245,94.249,204099997.0
2007-03-20 01:48:00,94.244,94.275,94.216,94.253,237200000.0
2007-03-20 01:49:00,94.257,94.286,94.254,94.269,197099998.0
2007-03-20 01:50:00,94.252,94.277,94.223,94.26,207499998.0
2007-03-20 01:51:00,94.282,94.297,94.272,94.28,157900000.0
2007-03-20 01:52:00,94.3,94.316,94.284,94.297,144399999.0
2007-03-20 01:53:00,94.294,94.31,94.281,94.298,210700001.0
2007-03-20 01:54:00,94.295,94.295,94.241,94.256,168799997.0
2007-03-20 01:55:00,94.248,94.25,94.227,94.235,178099997.0
2007-03-20 01:56:00,94.219,94.251,94.219,94.238,243200002.0
2007-03-20 01:57:00,94.223,94.238,94.2,94.234,103800000.0
2007-03-20 01:58:00,94.207,94.241,94.203,94.211,205000002.0
2007-03-20 01:59:00,94.21,94.225,94.183,94.222,275900002.0
2007-03-20 02:00:00,94.243,94.263,94.238,94.256,169900000.0
2007-03-20 02:01:00,94.253,94.265,94.22,94.222,197300000.0
2007-03-20 02:02:00,94.227,94.228,94.191,94.214,195600001.0
2007-03-20 02:03:00,94.211,94.235,94.197,94.215,229099996.0
2007-03-20 02:04:00,94.19,94.221,94.189,94.208,221599997.0
2007-03-20 02:05:00,94.188,94.221,94.178,94.219,169700002.0
2007-03-20 02:06:00,94.158,94.208,94.155,94.198,142700000.0
2007-03-20 02:07:00,94.189,94.201,94.176,94.177,182300001.0
2007-03-20 02:08:00,94.186,94.186,94.151,94.151,288700000.0
2007-03-20 02:09:00,94.158,94.187,94.158,94.173,251899996.0
2007-03-20 02:10:00,94.158,94.195,94.138,94.189,164099999.0
2007-03-20 02:11:00,94.18,94.2,94.172,94.181,242900001.0
2007-03-20 02:12:00,94.187,94.203,94.163,94.185,224900003.0
2007-03-20 02:13:00,94.21,94.22,94.186,94.189,206799999.0
2007-03-20 02:14:00,94.184,94.207,94.159,94.202,258399998.0
2007-03-20 02:15:00,94.189,94.189,94.123,94.14,213899997.0
2007-03-20 02:16:00,94.189,94.192,94.17,94.191,143600002.0
2007-03-20 02:17:00,94.135,94.188,94.133,94.168,248700004.0
2007-03-20 02:18:00,94.159,94.187,94.159,94.176,175600001.0
2007-03-20 02:19:00,94.156,94.175,94.147,94.167,331100007.0
2007-03-20 02:20:00,94.158,94.174,94.133,94.138,198000000.0
2007-03-20 02:21:00,94.138,94.144,94.096,94.101,244799997.0
2007-03-20 02:22:00,94.089,94.113,94.089,94.096,78400000.0
2007-03-20 02:23:00,94.109,94.13,94.104,94.114,195100001.0
2007-03-20 02:24:00,94.133,94.149,94.098,94.149,174899999.0
2007-03-20 02:25:00,94.115,94.148,94.113,94.115,192500000.0
2007-03-20 02:26:00,94.12,94.155,94.116,94.127,76199999.0
2007-03-20 02:27:00,94.16,94.181,94.152,94.153,218199999.0
2007-03-20 02:28:00,94.164,94.178,94.126,94.14,277200004.0
2007-03-20 02:29:00,94.155,94.178,94.14,94.178,92000001.0
2007-03-20 02:30:00,94.181,94.181,94.14,94.16,178999998.0
2007-03-20 02:31:00,94.172,94.2,94.157,94.19,156800002.0
2007-03-20 02:32:00,94.191,94.196,94.16,94.169,222900001.0
2007-03-20 02:33:00,94.138,94.17,94.129,94.17,136999999.0
2007-03-20 02:34:00,94.154,94.175,94.118,94.128,190299999.0
2007-03-20 02:35:00,94.12,94.137,94.108,94.125,193299999.0
2007-03-20 02:36:00,94.126,94.159,94.126,94.145,135600000.0
2007-03-20 02:37:00,94.157,94.163,94.127,94.146,167499999.0
2007-03-20 02:38:00,94.153,94.179,94.132,94.15,277800002.0
2007-03-20 02:39:00,94.18,94.206,94.168,94.202,202499998.0
2007-03-20 02:40:00,94.186,94.224,94.186,94.205,212700000.0
2007-03-20 02:41:00,94.22,94.235,94.194,94.235,173499997.0
2007-03-20 02:42:00,94.218,94.243,94.217,94.24,125600000.0
2007-03-20 02:43:00,94.226,94.248,94.192,94.229,249700000.0
2007-03-20 02:44:00,94.242,94.242,94.18,94.18,225500000.0
2007-03-20 02:45:00,94.205,94.234,94.189,94.233,272199998.0
2007-03-20 02:46:00,94.242,94.257,94.222,94.248,259199997.0
2007-03-20 02:47:00,94.252,94.253,94.218,94.226,266099993.0
2007-03-20 02:48:00,94.251,94.254,94.219,94.221,191599999.0
2007-03-20 02:49:00,94.206,94.234,94.186,94.195,146899998.0
2007-03-20 02:50:00,94.18,94.213,94.18,94.198,224099999.0
2007-03-20 02:51:00,94.192,94.22,94.182,94.22,227300004.0
2007-03-20 02:52:00,94.229,94.239,94.201,94.219,210600001.0
2007-03-20 02:53:00,94.223,94.244,94.202,94.22,239399995.0
2007-03-20 02:54:00,94.238,94.304,94.228,94.304,156799999.0
2007-03-20 02:55:00,94.279,94.303,94.259,94.261,80800000.0
2007-03-20 02:56:00,94.292,94.292,94.261,94.288,225499998.0
2007-03-20 02:57:00,94.285,94.317,94.272,94.289,181500001.0
2007-03-20 02:58:00,94.271,94.298,94.27,94.298,146000002.0
2007-03-20 02:59:00,94.294,94.312,94.285,94.305,136999998.0
2007-03-20 03:00:00,94.293,94.315,94.28,94.283,190600002.0
2007-03-20 03:01:00,94.285,94.298,94.263,94.282,172700001.0
2007-03-20 03:02:00,94.285,94.318,94.265,94.318,218399998.0
2007-03-20 03:03:00,94.324,94.332,94.306,94.318,197900003.0
2007-03-20 03:04:00,94.325,94.325,94.291,94.325,167599997.0
2007-03-20 03:05:00,94.293,94.318,94.251,94.251,206299997.0
2007-03-20 03:06:00,94.203,94.221,94.178,94.186,187899999.0
2007-03-20 03:07:00,94.208,94.228,94.185,94.211,191300000.0
2007-03-20 03:08:00,94.222,94.252,94.214,94.252,248300001.0
2007-03-20 03:09:00,94.237,94.262,94.204,94.212,228400003.0
2007-03-20 03:10:00,94.218,94.226,94.197,94.21,212499998.0
2007-03-20 03:11:00,94.195,94.195,94.154,94.155,134500001.0
2007-03-20 03:12:00,94.163,94.179,94.145,94.152,281799997.0
2007-03-20 03:13:00,94.163,94.182,94.142,94.142,117699999.0
2007-03-20 03:14:00,94.146,94.186,94.146,94.162,227099998.0
2007-03-20 03:15:00,94.172,94.189,94.166,94.183,206800003.0
2007-03-20 03:16:00,94.191,94.196,94.162,94.193,220300001.0
2007-03-20 03:17:00,94.181,94.199,94.14,94.14,121700000.0
2007-03-20 03:18:00,94.131,94.152,94.122,94.131,205199996.0
2007-03-20 03:19:00,94.133,94.137,94.111,94.118,167699999.0
2007-03-20 03:20:00,94.126,94.126,94.076,94.076,236400002.0
2007-03-20 03:21:00,94.088,94.109,94.081,94.108,209900001.0
2007-03-20 03:22:00,94.106,94.128,94.088,94.109,115600000.0
2007-03-20 03:23:00,94.119,94.143,94.112,94.13,257400004.0
2007-03-20 03:24:00,94.138,94.141,94.101,94.141,207900000.0
2007-03-20 03:25:00,94.132,94.169,94.132,94.169,157100001.0
2007-03-20 03:26:00,94.166,94.171,94.144,94.163,111700000.0
2007-03-20 03:27:00,94.167,94.173,94.136,94.136,107900000.0
2007-03-20 03:28:00,94.132,94.145,94.114,94.117,241300003.0
2007-03-20 03:29:00,94.091,94.12,94.076,94.12,277699998.0
2007-03-20 03:30:00,94.111,94.123,94.096,94.102,178900001.0
2007-03-20 03:31:00,94.096,94.118,94.084,94.095,170900002.0
2007-03-20 03:32:00,94.062,94.082,94.032,94.057,160200001.0
2007-03-20 03:33:00,94.041,94.064,94.028,94.058,258099997.0
2007-03-20 03:34:00,94.028,94.054,94.013,94.054,116799996.0
2007-03-20 03:35:00,93.991,94.02,93.93,93.936,212599999.0
2007-03-20 03:36:00,93.963,93.972,93.938,93.952,156200002.0
2007-03-20 03:37:00,93.948,93.964,93.855,93.858,306799998.0
2007-03-20 03:38:00,93.826,93.897,93.826,93.876,123199998.0
2007-03-20 03:39:00,93.904,93.967,93.904,93.967,307099998.0
2007-03-20 03:40:00,93.937,93.955,93.908,93.916,151700002.0
2007-03-20 03:41:00,93.89,93.915,93.877,93.888,181199999.0
2007-03-20 03:42:00,93.884,93.902,93.878,93.878,133600000.0
2007-03-20 03:43:00,93.905,93.93,93.893,93.898,212500000.0
2007-03-20 03:44:00,93.935,93.964,93.927,93.944,311799996.0
2007-03-20 03:45:00,93.955,93.975,93.947,93.969,155600000.0
2007-03-20 03:46:00,93.947,93.97,93.939,93.939,191400002.0
2007-03-20 03:47:00,93.949,93.96,93.927,93.927,196400003.0
2007-03-20 03:48:00,93.938,93.955,93.886,93.886,168700001.0
2007-03-20 03:49:00,93.911,93.93,93.861,93.88,143699998.0
2007-03-20 03:50:00,93.899,93.908,93.871,93.884,238799999.0
2007-03-20 03:51:00,93.886,93.886,93.839,93.883,208000001.0
2007-03-20 03:52:00,93.868,93.9,93.848,93.855,199200003.0
2007-03-20 03:53:00,93.858,93.884,93.835,93.857,167299998.0
2007-03-20 03:54:00,93.853,93.881,93.841,93.85,274900002.0
2007-03-20 03:55:00,93.862,93.928,93.862,93.928,110999998.0
2007-03-20 03:56:00,93.928,93.951,93.915,93.925,219799998.0
2007-03-20 03:57:00,93.913,93.931,93.908,93.913,82800001.0
2007-03-20 03:58:00,93.904,93.948,93.904,93.948,220499997.0
2007-03-20 03:59:00,93.922,93.938,93.911,93.917,160899999.0
2007-03-20 04:00:00,93.906,93.935,93.89,93.915,242200001.0
2007-03-20 04:01:00,93.935,93.936,93.891,93.903,255700002.0
2007-03-20 04:02:00,93.903,93.951,93.886,93.951,181900000.0
2007-03-20 04:03:00,93.954,93.978,93.951,93.951,145699999.0
2007-03-20 04:04:00,93.981,93.996,93.952,93.995,162999999.0
2007-03-20 04:05:00,93.993,93.993,93.941,93.941,145599999.0
2007-03-20 04:06:00,93.913,93.945,93.905,93.943,102100000.0
2007-03-20 04:07:00,93.941,93.964,93.914,93.945,282600002.0
2007-03-20 04:08:00,93.939,93.961,93.913,93.913,120500001.0
2007-03-20 04:09:00,93.959,93.967,93.937,93.937,131500000.0
2007-03-20 04:10:00,93.943,93.946,93.918,93.929,109500000.0
2007-03-20 04:11:00,93.934,93.958,93.917,93.932,217699997.0
2007-03-20 04:12:00,93.95,93.979,93.95,93.975,191500001.0
2007-03-20 04:13:00,93.98,93.988,93.935,93.957,285299995.0
2007-03-20 04:14:00,93.967,93.981,93.959,93.962,92899999.0
2007-03-20 04:15:00,93.983,94.002,93.966,94.0,128100000.0
2007-03-20 04:16:00,93.973,93.993,93.956,93.958,342400000.0
2007-03-20 04:17:00,93.969,93.988,93.95,93.97,213199997.0
2007-03-20 04:18:00,93.986,93.995,93.958,93.961,153899999.0
2007-03-20 04:19:00,93.972,93.998,93.972,93.993,359400000.0
2007-03-20 04:20:00,93.993,94.001,93.972,93.975,204800001.0
2007-03-20 04:21:00,93.972,93.997,93.95,93.979,256399998.0
2007-03-20 04:22:00,93.956,93.98,93.944,93.965,136600001.0
2007-03-20 04:23:00,93.959,93.971,93.943,93.964,155899999.0
2007-03-20 04:24:00,93.956,93.956,93.9,93.933,247499996.0
2007-03-20 04:25:00,93.959,93.962,93.906,93.937,205399999.0
2007-03-20 04:26:00,93.931,93.956,93.923,93.943,186300002.0
2007-03-20 04:27:00,93.949,93.973,93.948,93.955,164300002.0
2007-03-20 04:28:00,93.972,93.988,93.956,93.977,189600000.0
2007-03-20 04:29:00,93.961,93.982,93.951,93.969,206800000.0
2007-03-20 04:30:00,93.939,93.977,93.936,93.977,257299997.0
2007-03-20 04:31:00,93.955,93.991,93.942,93.991,177399999.0
2007-03-20 04:32:00,94.003,94.018,93.985,94.003,155200000.0
2007-03-20 04:33:00,94.003,94.021,93.973,94.007,162499999.0
2007-03-20 04:34:00,94.015,94.022,94.003,94.004,228200000.0
2007-03-20 04:35:00,94.034,94.068,94.029,94.061,97900002.0
2007-03-20 04:36:00,94.046,94.065,94.036,94.061,289699999.0
2007-03-20 04:37:00,94.033,94.057,94.031,94.034,155700000.0
2007-03-20 04:38:00,94.026,94.026,93.974,93.977,191899999.0
2007-03-20 04:39:00,93.992,93.992,93.965,93.973,197000001.0
2007-03-20 04:40:00,93.948,93.985,93.938,93.97,92800000.0
2007-03-20 04:41:00,93.976,93.994,93.965,93.975,134600000.0
2007-03-20 04:42:00,93.967,93.982,93.94,93.944,217099999.0
2007-03-20 04:43:00,93.94,93.955,93.914,93.92,190900000.0
2007-03-20 04:44:00,93.914,93.924,93.89,93.903,204899998.0
2007-03-20 04:45:00,93.892,93.892,93.853,93.858,187499998.0
2007-03-20 04:46:00,93.828,93.857,93.828,93.839,148899998.0
2007-03-20 04:47:00,93.859,93.886,93.848,93.886,164200001.0
2007-03-20 04:48:00,93.894,93.901,93.872,93.901,168099999.0
2007-03-20 04:49:00,93.891,93.891,93.864,93.888,199399999.0
2007-03-20 04:50:00,93.856,93.891,93.842,93.86,135700000.0
2007-03-20 04:51:00,93.87,93.889,93.823,93.823,209000003.0
2007-03-20 04:52:00,93.881,93.897,93.873,93.887,147199999.0
2007-03-20 04:53:00,93.881,93.899,93.866,93.899,224300000.0
2007-03-20 04:54:00,93.902,93.902,93.872,93.879,235599996.0
2007-03-20 04:55:00,93.843,93.871,93.832,93.85,143800000.0
2007-03-20 04:56:00,93.877,93.904,93.869,93.891,109599998.0
2007-03-20 04:57:00,93.889,93.925,93.877,93.904,203299999.0
2007-03-20 04:58:00,93.915,93.926,93.885,93.907,154499999.0
2007-03-20 04:59:00,93.907,93.919,93.886,93.919,137399999.0
2007-03-20 05:00:00,93.854,93.906,93.79,93.866,330599994.0
2007-03-20 05:01:00,93.875,93.911,93.874,93.896,118999999.0
2007-03-20 05:02:00,93.863,93.882,93.824,93.872,320999998.0
2007-03-20 05:03:00,93.879,93.879,93.822,93.846,256700001.0
2007-03-20 05:04:00,93.863,93.904,93.849,93.881,266300002.0
2007-03-20 05:05:00,93.927,93.962,93.908,93.93,224599998.0
2007-03-20 05:06:00,93.95,93.95,93.889,93.911,424900005.0
2007-03-20 05:07:00,93.921,93.94,93.881,93.901,233500000.0
2007-03-20 05:08:00,93.931,93.953,93.865,93.888,236699997.0
2007-03-20 05:09:00,93.921,93.953,93.921,93.926,226999999.0
2007-03-20 05:10:00,93.926,93.968,93.926,93.944,172299998.0
2007-03-20 05:11:00,93.931,93.96,93.897,93.921,359799999.0
2007-03-20 05:12:00,93.95,93.972,93.929,93.932,202500000.0
2007-03-20 05:13:00,93.936,93.982,93.93,93.972,211299999.0
2007-03-20 05:14:00,93.986,93.994,93.956,93.992,385399998.0
2007-03-20 05:15:00,94.0,94.031,93.991,94.018,300900000.0
2007-03-20 05:16:00,94.02,94.072,94.02,94.065,218199999.0
2007-03-20 05:17:00,94.074,94.074,94.038,94.052,286300001.0
2007-03-20 05:18:00,94.071,94.073,94.043,94.043,93400000.0
2007-03-20 05:19:00,94.045,94.064,94.034,94.05,246899998.0
2007-03-20 05:20:00,94.023,94.049,94.0,94.035,211100000.0
2007-03-20 05:21:00,94.006,94.037,94.006,94.022,264799993.0
2007-03-20 05:22:00,94.024,94.024,93.988,94.003,353299990.0
2007-03-20 05:23:00,94.033,94.041,94.007,94.007,431499996.0
2007-03-20 05:24:00,94.015,94.031,93.965,93.985,277900004.0
2007-03-20 05:25:00,93.983,94.012,93.969,93.973,350000001.0
2007-03-20 05:26:00,94.007,94.036,93.992,94.033,469199999.0
2007-03-20 05:27:00,94.023,94.047,94.006,94.047,331500002.0
2007-03-20 05:28:00,94.047,94.058,94.014,94.046,232400002.0
2007-03-20 05:29:00,94.026,94.048,93.995,94.011,217100003.0
2007-03-20 05:30:00,94.01,94.039,93.994,94.031,254099996.0
2007-03-20 05:31:00,94.026,94.045,94.004,94.007,210700000.0
2007-03-20 05:32:00,94.025,94.049,94.007,94.033,471799998.0
2007-03-20 05:33:00,93.983,94.03,93.97,94.013,197900002.0
2007-03-20 05:34:00,94.005,94.03,93.979,94.019,188000000.0
2007-03-20 05:35:00,94.027,94.041,93.99,94.034,209300000.0
2007-03-20 05:36:00,94.041,94.048,93.993,94.048,323499995.0
2007-03-20 05:37:00,94.057,94.066,94.036,94.063,307500003.0
2007-03-20 05:38:00,94.06,94.06,94.018,94.03,299799999.0
2007-03-20 05:39:00,94.033,94.069,94.033,94.047,166999996.0
2007-03-20 05:40:00,94.054,94.072,94.028,94.036,208499997.0
2007-03-20 05:41:00,94.03,94.031,94.002,94.015,290100004.0
2007-03-20 05:42:00,94.024,94.024,93.948,93.96,154500001.0
2007-03-20 05:43:00,94.011,94.015,93.982,93.998,480100003.0
2007-03-20 05:44:00,93.967,93.996,93.923,93.946,227600002.0
2007-03-20 05:45:00,93.977,93.996,93.961,93.995,228199998.0
2007-03-20 05:46:00,93.996,94.011,93.954,93.984,180100004.0
2007-03-20 05:47:00,93.937,93.975,93.927,93.975,221400000.0
2007-03-20 05:48:00,93.982,93.986,93.961,93.983,375300000.0
2007-03-20 05:49:00,93.947,93.975,93.944,93.975,175200001.0
2007-03-20 05:50:00,93.952,93.975,93.929,93.953,170499999.0
2007-03-20 05:51:00,93.968,93.968,93.916,93.946,186500002.0
2007-03-20 05:52:00,93.945,93.967,93.909,93.941,267699994.0
2007-03-20 05:53:00,93.984,93.984,93.936,93.982,164600000.0
2007-03-20 05:54:00,93.958,94.001,93.938,94.001,222000001.0
2007-03-20 05:55:00,93.987,94.01,93.952,93.999,429499998.0
2007-03-20 05:56:00,93.962,93.999,93.936,93.999,265100002.0
2007-03-20 05:57:00,94.015,94.015,93.973,94.005,403699998.0
2007-03-20 05:58:00,93.995,94.02,93.956,93.97,445600001.0
2007-03-20 05:59:00,94.017,94.023,93.991,94.007,406600000.0
2007-03-20 06:00:00,93.995,94.013,93.962,94.011,348599998.0
2007-03-20 06:01:00,93.994,94.007,93.961,93.987,261699997.0
2007-03-20 06:02:00,93.996,94.017,93.97,93.974,184499998.0
2007-03-20 06:03:00,94.027,94.027,93.997,94.015,331299998.0
2007-03-20 06:04:00,93.982,94.006,93.948,93.994,140100000.0
2007-03-20 06:05:00,94.011,94.033,93.99,94.012,316699997.0
2007-03-20 06:06:00,93.97,94.028,93.949,94.028,398899995.0
2007-03-20 06:07:00,94.033,94.033,94.008,94.028,188200001.0
2007-03-20 06:08:00,94.037,94.044,94.005,94.02,388299996.0
2007-03-20 06:09:00,94.007,94.03,93.984,94.028,333799998.0
2007-03-20 06:10:00,94.006,94.025,93.959,93.96,234499995.0
2007-03-20 06:11:00,94.003,94.032,93.973,94.007,291400002.0
2007-03-20 06:12:00,94.011,94.031,93.997,94.023,317099997.0
2007-03-20 06:13:00,94.0,94.039,93.999,94.039,254800001.0
2007-03-20 06:14:00,94.043,94.07,94.012,94.065,360600001.0
2007-03-20 06:15:00,94.069,94.089,94.036,94.05,655299995.0
2007-03-20 06:16:00,94.079,94.111,94.077,94.09,361000001.0
2007-03-20 06:17:00,94.103,94.122,94.093,94.104,309499997.0
2007-03-20 06:18:00,94.113,94.13,94.074,94.13,263599998.0
2007-03-20 06:19:00,94.13,94.165,94.08,94.165,332699999.0
2007-03-20 06:20:00,94.141,94.162,94.131,94.139,391999996.0
2007-03-20 06:21:00,94.169,94.223,94.154,94.203,233400001.0
2007-03-20 06:22:00,94.217,94.217,94.17,94.19,388499996.0
2007-03-20 06:23:00,94.192,94.226,94.192,94.212,420899997.0
2007-03-20 06:24:00,94.206,94.227,94.168,94.189,528799997.0
2007-03-20 06:25:00,94.209,94.209,94.179,94.197,329199995.0
2007-03-20 06:26:00,94.184,94.2,94.15,94.2,280099999.0
2007-03-20 06:27:00,94.196,94.207,94.177,94.178,291000000.0
2007-03-20 06:28:00,94.194,94.236,94.194,94.223,300899997.0
2007-03-20 06:29:00,94.219,94.229,94.172,94.198,407099999.0
2007-03-20 06:30:00,94.193,94.216,94.188,94.205,502899996.0
2007-03-20 06:31:00,94.162,94.22,94.161,94.215,218800002.0
2007-03-20 06:32:00,94.213,94.213,94.153,94.184,355800000.0
2007-03-20 06:33:00,94.205,94.21,94.164,94.175,377099997.0
2007-03-20 06:34:00,94.162,94.168,94.114,94.124,690899992.0
2007-03-20 06:35:00,94.134,94.146,94.114,94.121,546500000.0
2007-03-20 06:36:00,94.12,94.123,94.071,94.089,535100004.0
2007-03-20 06:37:00,94.1,94.103,94.075,94.103,419699996.0
2007-03-20 06:38:00,94.075,94.1,94.063,94.065,702899996.0
2007-03-20 06:39:00,94.09,94.121,94.081,94.119,761599999.0
2007-03-20 06:40:00,94.094,94.13,94.065,94.078,434000001.0
2007-03-20 06:41:00,94.058,94.08,94.038,94.05,352100004.0
2007-03-20 06:42:00,94.04,94.064,94.024,94.048,557200002.0
2007-03-20 06:43:00,94.051,94.065,94.039,94.054,588000005.0
2007-03-20 06:44:00,94.036,94.036,93.982,94.005,601500005.0
2007-03-20 06:45:00,94.008,94.041,93.97,94.011,368500000.0
2007-03-20 06:46:00,94.014,94.014,93.964,93.98,363399998.0
2007-03-20 06:47:00,94.004,94.042,93.969,94.036,249100000.0
2007-03-20 06:48:00,94.045,94.066,94.03,94.066,491399995.0
2007-03-20 06:49:00,94.039,94.082,94.019,94.082,379799999.0
2007-03-20 06:50:00,94.086,94.097,94.037,94.097,233399999.0
2007-03-20 06:51:00,94.094,94.112,94.076,94.088,511899998.0
2007-03-20 06:52:00,94.081,94.09,94.04,94.05,533899999.0
2007-03-20 06:53:00,94.109,94.121,94.093,94.114,447600002.0
2007-03-20 06:54:00,94.104,94.112,94.044,94.085,492599998.0
2007-03-20 06:55:00,94.08,94.097,94.053,94.057,177400000.0
2007-03-20 06:56:00,94.04,94.085,94.04,94.062,291300003.0
2007-03-20 06:57:00,94.043,94.064,94.022,94.049,319599997.0
2007-03-20 06:58:00,94.011,94.037,93.977,94.037,511500002.0
2007-03-20 06:59:00,94.033,94.055,94.003,94.016,796000001.0
2007-03-20 07:00:00,94.04,94.076,94.02,94.058,789299993.0
2007-03-20 07:01:00,94.047,94.074,94.017,94.044,748500001.0
2007-03-20 07:02:00,94.079,94.08,94.027,94.045,644299994.0
2007-03-20 07:03:00,94.049,94.075,94.017,94.017,329100002.0
2007-03-20 07:04:00,94.023,94.059,94.003,94.036,780000000.0
2007-03-20 07:05:00,94.053,94.059,94.017,94.053,321199999.0
2007-03-20 07:06:00,94.018,94.077,93.998,94.018,844799993.0
2007-03-20 07:07:00,94.059,94.085,94.044,94.081,363899999.0
2007-03-20 07:08:00,94.058,94.075,94.043,94.054,283600003.0
2007-03-20 07:09:00,94.069,94.086,94.053,94.07,658899995.0
2007-03-20 07:10:00,94.058,94.068,94.004,94.055,273299996.0
2007-03-20 07:11:00,94.059,94.082,94.048,94.082,478900002.0
2007-03-20 07:12:00,94.075,94.075,94.004,94.062,623699996.0
2007-03-20 07:13:00,94.058,94.095,94.047,94.095,497899999.0
2007-03-20 07:14:00,94.076,94.1,94.043,94.072,359799997.0
2007-03-20 07:15:00,94.074,94.107,94.058,94.107,419400001.0
2007-03-20 07:16:00,94.1,94.155,94.1,94.132,586200002.0
2007-03-20 07:17:00,94.164,94.19,94.151,94.19,672699998.0
2007-03-20 07:18:00,94.189,94.199,94.163,94.177,548299996.0
2007-03-20 07:19:00,94.167,94.171,94.114,94.139,719200004.0
2007-03-20 07:20:00,94.139,94.16,94.127,94.138,456000001.0
2007-03-20 07:21:00,94.134,94.134,94.085,94.13,526799996.0
2007-03-20 07:22:00,94.122,94.131,94.079,94.123,369800001.0
2007-03-20 07:23:00,94.133,94.135,94.077,94.125,432499994.0
2007-03-20 07:24:00,94.135,94.149,94.112,94.122,387099996.0
2007-03-20 07:25:00,94.121,94.132,94.109,94.121,330799996.0
2007-03-20 07:26:00,94.144,94.151,94.121,94.125,514200000.0
2007-03-20 07:27:00,94.103,94.123,94.08,94.123,623199993.0
2007-03-20 07:28:00,94.106,94.132,94.105,94.107,714599994.0
2007-03-20 07:29:00,94.122,94.131,94.083,94.129,771100002.0
2007-03-20 07:30:00,94.123,94.137,94.08,94.137,854100000.0
2007-03-20 07:31:00,94.106,94.158,94.099,94.132,743199994.0
2007-03-20 07:32:00,94.126,94.153,94.091,94.1,351700004.0
2007-03-20 07:33:00,94.141,94.167,94.138,94.157,419799995.0
2007-03-20 07:34:00,94.15,94.176,94.14,94.157,265599998.0
2007-03-20 07:35:00,94.116,94.175,94.103,94.156,288599999.0
2007-03-20 07:36:00,94.162,94.192,94.138,94.163,404400004.0
2007-03-20 07:37:00,94.145,94.172,94.13,94.148,655200009.0
2007-03-20 07:38:00,94.15,94.161,94.125,94.147,344600002.0
2007-03-20 07:39:00,94.151,94.151,94.098,94.132,563099999.0
2007-03-20 07:40:00,94.116,94.137,94.108,94.126,259100001.0
2007-03-20 07:41:00,94.147,94.147,94.094,94.126,158500001.0
2007-03-20 07:42:00,94.137,94.156,94.123,94.151,217800000.0
2007-03-20 07:43:00,94.148,94.166,94.132,94.137,557399999.0
2007-03-20 07:44:00,94.155,94.162,94.131,94.159,438999999.0
2007-03-20 07:45:00,94.167,94.167,94.133,94.158,256199999.0
2007-03-20 07:46:00,94.152,94.157,94.115,94.157,370400000.0
2007-03-20 07:47:00,94.16,94.168,94.105,94.147,751400005.0
2007-03-20 07:48:00,94.163,94.166,94.125,94.143,495799996.0
2007-03-20 07:49:00,94.151,94.175,94.122,94.143,452500000.0
2007-03-20 07:50:00,94.152,94.17,94.132,94.17,445999991.0
2007-03-20 07:51:00,94.178,94.185,94.162,94.168,334699998.0
2007-03-20 07:52:00,94.166,94.188,94.144,94.172,470600000.0
2007-03-20 07:53:00,94.166,94.226,94.164,94.226,592699998.0
2007-03-20 07:54:00,94.217,94.245,94.213,94.235,475300002.0
2007-03-20 07:55:00,94.235,94.251,94.221,94.237,257299998.0
2007-03-20 07:56:00,94.25,94.265,94.223,94.265,241199998.0
2007-03-20 07:57:00,94.246,94.271,94.246,94.268,307300001.0
2007-03-20 07:58:00,94.262,94.273,94.215,94.249,395899994.0
2007-03-20 07:59:00,94.254,94.254,94.176,94.18,287199995.0
2007-03-20 08:00:00,94.164,94.185,94.148,94.185,469899996.0
2007-03-20 08:01:00,94.181,94.194,94.164,94.166,586099993.0
2007-03-20 08:02:00,94.177,94.189,94.162,94.174,422199996.0
2007-03-20 08:03:00,94.182,94.191,94.148,94.155,312200000.0
2007-03-20 08:04:00,94.144,94.161,94.129,94.14,296100001.0
2007-03-20 08:05:00,94.143,94.178,94.136,94.17,523699995.0
2007-03-20 08:06:00,94.156,94.179,94.142,94.161,375100002.0
2007-03-20 08:07:00,94.164,94.172,94.139,94.162,364599999.0
2007-03-20 08:08:00,94.168,94.171,94.137,94.161,311399995.0
2007-03-20 08:09:00,94.163,94.163,94.104,94.104,439000000.0
2007-03-20 08:10:00,94.117,94.146,94.102,94.128,474700004.0
2007-03-20 08:11:00,94.13,94.149,94.082,94.092,502799996.0
2007-03-20 08:12:00,94.102,94.11,94.067,94.09,235899996.0
2007-03-20 08:13:00,94.098,94.106,94.067,94.07,270600001.0
2007-03-20 08:14:00,94.068,94.092,94.048,94.057,275700002.0
2007-03-20 08:15:00,94.017,94.096,94.014,94.088,378600003.0
2007-03-20 08:16:00,94.105,94.11,94.088,94.09,273499998.0
2007-03-20 08:17:00,94.096,94.109,94.076,94.102,556200003.0
2007-03-20 08:18:00,94.116,94.138,94.105,94.127,467699997.0
2007-03-20 08:19:00,94.116,94.149,94.098,94.139,464499999.0
2007-03-20 08:20:00,94.153,94.153,94.079,94.093,505599996.0
2007-03-20 08:21:00,94.13,94.141,94.108,94.133,860100000.0
2007-03-20 08:22:00,94.108,94.141,94.084,94.141,165299998.0
2007-03-20 08:23:00,94.142,94.155,94.121,94.141,363400000.0
2007-03-20 08:24:00,94.116,94.146,94.086,94.142,537299998.0
2007-03-20 08:25:00,94.129,94.168,94.1,94.151,446999998.0
2007-03-20 08:26:00,94.172,94.175,94.116,94.175,488299997.0
2007-03-20 08:27:00,94.184,94.194,94.162,94.187,407899997.0
2007-03-20 08:28:00,94.18,94.2,94.145,94.184,475399998.0
2007-03-20 08:29:00,94.181,94.198,94.139,94.171,375399997.0
2007-03-20 08:30:00,94.171,94.191,94.147,94.168,602600003.0
2007-03-20 08:31:00,94.147,94.157,94.117,94.157,474799995.0
2007-03-20 08:32:00,94.118,94.173,94.118,94.137,609100004.0
2007-03-20 08:33:00,94.139,94.158,94.103,94.11,888900000.0
2007-03-20 08:34:00,94.135,94.135,94.083,94.112,655100003.0
2007-03-20 08:35:00,94.095,94.119,94.089,94.118,463199997.0
2007-03-20 08:36:00,94.11,94.11,94.05,94.092,810800002.0
2007-03-20 08:37:00,94.083,94.101,94.068,94.076,356500001.0
2007-03-20 08:38:00,94.09,94.11,94.082,94.106,175499999.0
2007-03-20 08:39:00,94.112,94.121,94.082,94.109,272699997.0
2007-03-20 08:40:00,94.084,94.1,94.07,94.08,518599997.0
2007-03-20 08:41:00,94.082,94.092,94.059,94.08,328999998.0
2007-03-20 08:42:00,94.078,94.078,94.045,94.064,359700000.0
2007-03-20 08:43:00,94.067,94.071,94.033,94.033,416099989.0
2007-03-20 08:44:00,94.032,94.065,94.032,94.039,496799999.0
2007-03-20 08:45:00,94.06,94.089,94.044,94.072,478699996.0
2007-03-20 08:46:00,94.07,94.1,94.043,94.052,156100001.0
2007-03-20 08:47:00,94.001,94.093,93.996,94.072,285200000.0
2007-03-20 08:48:00,94.091,94.091,94.053,94.065,296799997.0
2007-03-20 08:49:00,94.063,94.086,94.048,94.07,423799998.0
2007-03-20 08:50:00,94.082,94.094,94.057,94.073,407399998.0
2007-03-20 08:51:00,94.06,94.069,94.041,94.065,730400000.0
2007-03-20 08:52:00,94.061,94.063,94.018,94.055,653899996.0
2007-03-20 08:53:00,94.065,94.085,94.044,94.069,396099998.0
2007-03-20 08:54:00,94.087,94.087,94.043,94.066,401200001.0
2007-03-20 08:55:00,94.082,94.082,94.028,94.033,528299998.0
2007-03-20 08:56:00,94.007,94.053,93.997,94.05,385299998.0
2007-03-20 08:57:00,94.043,94.052,94.019,94.038,176299999.0
2007-03-20 08:58:00,94.023,94.048,94.017,94.042,319599997.0
2007-03-20 08:59:00,94.024,94.052,93.983,94.027,485799996.0
2007-03-20 09:00:00,94.029,94.056,94.005,94.054,746499998.0
2007-03-20 09:01:00,94.054,94.106,94.052,94.097,708499999.0
2007-03-20 09:02:00,94.105,94.11,94.086,94.11,384000000.0
2007-03-20 09:03:00,94.078,94.105,94.038,94.047,368400002.0
2007-03-20 09:04:00,94.071,94.079,94.032,94.046,571900002.0
2007-03-20 09:05:00,94.064,94.078,94.04,94.052,530199999.0
2007-03-20 09:06:00,94.063,94.083,94.034,94.055,564099997.0
2007-03-20 09:07:00,94.06,94.083,94.039,94.078,560399996.0
2007-03-20 09:08:00,94.074,94.078,94.03,94.071,376000001.0
2007-03-20 09:09:00,94.08,94.09,94.054,94.081,904499994.0
2007-03-20 09:10:00,94.09,94.114,94.077,94.095,555300002.0
2007-03-20 09:11:00,94.096,94.118,94.08,94.086,474800005.0
2007-03-20 09:12:00,94.103,94.126,94.09,94.121,357899996.0
2007-03-20 09:13:00,94.134,94.161,94.126,94.129,398599998.0
2007-03-20 09:14:00,94.128,94.146,94.117,94.144,762399999.0
2007-03-20 09:15:00,94.141,94.15,94.119,94.137,596599994.0
2007-03-20 09:16:00,94.149,94.149,94.105,94.116,598699997.0
2007-03-20 09:17:00,94.132,94.132,94.079,94.109,539799996.0
2007-03-20 09:18:00,94.096,94.107,94.043,94.043,497700000.0
2007-03-20 09:19:00,94.081,94.118,94.059,94.1,452799997.0
2007-03-20 09:20:00,94.07,94.091,94.042,94.062,338199997.0
2007-03-20 09:21:00,94.094,94.101,94.055,94.068,616999996.0
2007-03-20 09:22:00,94.052,94.07,94.006,94.054,642899998.0
2007-03-20 09:23:00,94.052,94.057,94.021,94.05,954399993.0
2007-03-20 09:24:00,94.039,94.045,93.981,94.029,835700004.0
2007-03-20 09:25:00,94.031,94.044,93.997,94.018,824799998.0
2007-03-20 09:26:00,94.048,94.057,94.019,94.035,1037799999.0
2007-03-20 09:27:00,94.037,94.053,94.016,94.042,768199996.0
2007-03-20 09:28:00,94.046,94.071,94.027,94.05,930299996.0
2007-03-20 09:29:00,94.047,94.073,94.027,94.052,377300001.0
2007-03-20 09:30:00,94.053,94.078,94.005,94.078,950199988.0
2007-03-20 09:31:00,94.072,94.106,94.071,94.103,716000007.0
2007-03-20 09:32:00,94.109,94.149,94.104,94.131,872999997.0
2007-03-20 09:33:00,94.138,94.14,94.089,94.096,981999997.0
2007-03-20 09:34:00,94.097,94.121,94.088,94.102,1523300002.0
2007-03-20 09:35:00,94.121,94.157,94.102,94.138,961599998.0
2007-03-20 09:36:00,94.14,94.14,94.081,94.122,1186700002.0
2007-03-20 09:37:00,94.135,94.148,94.111,94.125,971200002.0
2007-03-20 09:38:00,94.124,94.137,94.095,94.128,892400002.0
2007-03-20 09:39:00,94.128,94.148,94.112,94.142,779999997.0
2007-03-20 09:40:00,94.146,94.159,94.099,94.12,965399994.0
2007-03-20 09:41:00,94.148,94.148,94.116,94.14,563499994.0
2007-03-20 09:42:00,94.126,94.129,94.075,94.129,497200000.0
2007-03-20 09:43:00,94.128,94.129,94.097,94.113,1113399988.0
2007-03-20 09:44:00,94.105,94.133,94.094,94.127,1196300004.0
2007-03-20 09:45:00,94.082,94.12,94.061,94.111,908399994.0
2007-03-20 09:46:00,94.111,94.119,94.057,94.098,828199991.0
2007-03-20 09:47:00,94.107,94.112,94.066,94.091,726199998.0
2007-03-20 09:48:00,94.104,94.112,94.075,94.075,602600000.0
2007-03-20 09:49:00,94.075,94.081,94.05,94.08,1082699994.0
2007-03-20 09:50:00,94.076,94.076,94.023,94.03,898099991.0
2007-03-20 09:51:00,94.084,94.109,94.06,94.096,1037800006.0
2007-03-20 09:52:00,94.092,94.116,94.074,94.116,1183799990.0
2007-03-20 09:53:00,94.121,94.121,94.088,94.107,981499994.0
2007-03-20 09:54:00,94.102,94.114,94.078,94.095,1339099990.0
2007-03-20 09:55:00,94.099,94.119,94.082,94.11,1031900003.0
2007-03-20 09:56:00,94.106,94.121,94.069,94.11,1342900005.0
2007-03-20 09:57:00,94.114,94.118,94.067,94.089,1155600008.0
2007-03-20 09:58:00,94.11,94.112,94.083,94.083,754599999.0
2007-03-20 09:59:00,94.096,94.107,94.077,94.107,279399998.0
2007-03-20 10:00:00,94.107,94.11,94.076,94.086,180700002.0
2007-03-20 10:01:00,94.09,94.116,94.079,94.107,166599997.0
2007-03-20 10:02:00,94.092,94.109,94.089,94.104,187399998.0
2007-03-20 10:03:00,94.072,94.084,94.054,94.058,70300000.0
2007-03-20 10:04:00,94.056,94.078,94.052,94.065,174399998.0
2007-03-20 10:05:00,94.075,94.075,94.044,94.065,73400001.0
2007-03-20 10:06:00,94.051,94.086,94.046,94.086,254899999.0
2007-03-20 10:07:00,94.085,94.161,94.082,94.161,268299999.0
2007-03-20 10:08:00,94.137,94.168,94.128,94.128,199500000.0
2007-03-20 10:09:00,94.16,94.176,94.139,94.156,172599999.0
2007-03-20 10:10:00,94.173,94.192,94.146,94.146,187399996.0
2007-03-20 10:11:00,94.152,94.195,94.134,94.176,86200001.0
2007-03-20 10:12:00,94.217,94.219,94.177,94.178,252599999.0
2007-03-20 10:13:00,94.19,94.222,94.187,94.202,126800001.0
2007-03-20 10:14:00,94.186,94.212,94.179,94.196,101300000.0
2007-03-20 10:15:00,94.191,94.225,94.176,94.204,205199999.0
2007-03-20 10:16:00,94.222,94.222,94.159,94.188,133500000.0
2007-03-20 10:17:00,94.207,94.222,94.185,94.22,151800000.0
2007-03-20 10:18:00,94.224,94.242,94.212,94.227,144300000.0
2007-03-20 10:19:00,94.225,94.259,94.225,94.228,198599999.0
2007-03-20 10:20:00,94.248,94.25,94.229,94.232,182899998.0
2007-03-20 10:21:00,94.217,94.238,94.213,94.225,115300000.0
2007-03-20 10:22:00,94.21,94.233,94.201,94.214,186999999.0
2007-03-20 10:23:00,94.224,94.239,94.157,94.157,158299999.0
2007-03-20 10:24:00,94.185,94.235,94.182,94.235,182899999.0
2007-03-20 10:25:00,94.185,94.227,94.184,94.22,149100001.0
2007-03-20 10:26:00,94.203,94.227,94.192,94.218,109600001.0
2007-03-20 10:27:00,94.194,94.226,94.169,94.169,265400000.0
2007-03-20 10:28:00,94.207,94.22,94.197,94.202,149699997.0
2007-03-20 10:29:00,94.184,94.234,94.175,94.214,224200000.0
2007-03-20 10:30:00,94.222,94.243,94.206,94.22,252099997.0
2007-03-20 10:31:00,94.228,94.228,94.179,94.226,217800000.0
2007-03-20 10:32:00,94.221,94.241,94.205,94.227,323500001.0
2007-03-20 10:33:00,94.23,94.238,94.196,94.199,207200003.0
2007-03-20 10:34:00,94.202,94.229,94.195,94.206,118999999.0
2007-03-20 10:35:00,94.226,94.244,94.201,94.216,218299999.0
2007-03-20 10:36:00,94.24,94.262,94.232,94.245,153000003.0
2007-03-20 10:37:00,94.264,94.285,94.248,94.281,141999999.0
2007-03-20 10:38:00,94.28,94.285,94.253,94.272,237700001.0
2007-03-20 10:39:00,94.276,94.284,94.252,94.255,151499998.0
2007-03-20 10:40:00,94.265,94.287,94.251,94.261,138199999.0
2007-03-20 10:41:00,94.267,94.301,94.255,94.301,219500000.0
2007-03-20 10:42:00,94.307,94.32,94.291,94.303,178699998.0
2007-03-20 10:43:00,94.307,94.329,94.302,94.325,334200002.0
2007-03-20 10:44:00,94.303,94.323,94.296,94.323,202999998.0
2007-03-20 10:45:00,94.328,94.328,94.287,94.287,138299999.0
2007-03-20 10:46:00,94.297,94.313,94.254,94.268,253099997.0
2007-03-20 10:47:00,94.248,94.297,94.248,94.249,199799999.0
2007-03-20 10:48:00,94.306,94.321,94.291,94.315,245899996.0
2007-03-20 10:49:00,94.311,94.335,94.302,94.334,222599999.0
2007-03-20 10:50:00,94.352,94.362,94.331,94.349,211599998.0
2007-03-20 10:51:00,94.328,94.35,94.304,94.323,219000000.0
2007-03-20 10:52:00,94.286,94.34,94.286,94.293,162800001.0
2007-03-20 10:53:00,94.355,94.36,94.326,94.343,296600001.0
2007-03-20 10:54:00,94.326,94.348,94.31,94.33,110400000.0
2007-03-20 10:55:00,94.305,94.337,94.29,94.317,308300004.0
2007-03-20 10:56:00,94.331,94.35,94.327,94.342,138099999.0
2007-03-20 10:57:00,94.337,94.358,94.328,94.34,135999999.0
2007-03-20 10:58:00,94.353,94.354,94.315,94.334,243199998.0
2007-03-20 10:59:00,94.351,94.367,94.336,94.357,97700000.0
2007-03-20 11:00:00,94.328,94.345,94.284,94.338,145000000.0
2007-03-20 11:01:00,94.338,94.338,94.291,94.33,279799993.0
2007-03-20 11:02:00,94.301,94.331,94.296,94.317,286799997.0
2007-03-20 11:03:00,94.296,94.324,94.296,94.308,125399999.0
2007-03-20 11:04:00,94.309,94.335,94.308,94.312,276099998.0
2007-03-20 11:05:00,94.324,94.332,94.308,94.324,160000003.0
2007-03-20 11:06:00,94.322,94.33,94.295,94.319,177300001.0
2007-03-20 11:07:00,94.295,94.324,94.293,94.319,198599999.0
2007-03-20 11:08:00,94.311,94.328,94.285,94.306,129900002.0
2007-03-20 11:09:00,94.333,94.333,94.299,94.303,199299996.0
2007-03-20 11:10:00,94.271,94.318,94.265,94.297,262800000.0
2007-03-20 11:11:00,94.293,94.313,94.277,94.288,207199999.0
2007-03-20 11:12:00,94.308,94.329,94.301,94.317,177599999.0
2007-03-20 11:13:00,94.304,94.314,94.296,94.308,261099999.0
2007-03-20 11:14:00,94.289,94.324,94.283,94.297,208499998.0
2007-03-20 11:15:00,94.311,94.315,94.286,94.31,249199999.0
2007-03-20 11:16:00,94.294,94.306,94.264,94.306,210199997.0
2007-03-20 11:17:00,94.298,94.298,94.277,94.281,57299999.0
2007-03-20 11:18:00,94.309,94.313,94.277,94.31,279099999.0
2007-03-20 11:19:00,94.295,94.32,94.276,94.276,230700001.0
2007-03-20 11:20:00,94.284,94.293,94.268,94.278,255800000.0
2007-03-20 11:21:00,94.271,94.273,94.257,94.263,120199998.0
2007-03-20 11:22:00,94.26,94.284,94.252,94.275,197500000.0
2007-03-20 11:23:00,94.281,94.291,94.259,94.287,161599998.0
2007-03-20 11:24:00,94.28,94.306,94.28,94.298,206100002.0
2007-03-20 11:25:00,94.278,94.289,94.247,94.267,212899999.0
2007-03-20 11:26:00,94.256,94.281,94.255,94.262,118600000.0
2007-03-20 11:27:00,94.263,94.287,94.221,94.271,249199997.0
2007-03-20 11:28:00,94.259,94.279,94.234,94.239,223899997.0
2007-03-20 11:29:00,94.258,94.291,94.238,94.271,268299998.0
2007-03-20 11:30:00,94.298,94.312,94.269,94.293,195799999.0
2007-03-20 11:31:00,94.268,94.322,94.259,94.305,139100000.0
2007-03-20 11:32:00,94.32,94.34,94.32,94.321,265000002.0
2007-03-20 11:33:00,94.324,94.361,94.311,94.344,272200002.0
2007-03-20 11:34:00,94.363,94.393,94.359,94.374,158399998.0
2007-03-20 11:35:00,94.402,94.406,94.373,94.373,237599994.0
2007-03-20 11:36:00,94.378,94.408,94.348,94.408,148400001.0
2007-03-20 11:37:00,94.398,94.425,94.379,94.408,161799999.0
2007-03-20 11:38:00,94.393,94.415,94.376,94.388,265699998.0
2007-03-20 11:39:00,94.403,94.414,94.39,94.404,115899999.0
2007-03-20 11:40:00,94.358,94.392,94.356,94.367,168200000.0
2007-03-20 11:41:00,94.378,94.383,94.324,94.342,227900001.0
2007-03-20 11:42:00,94.362,94.381,94.357,94.357,105900000.0
2007-03-20 11:43:00,94.335,94.355,94.329,94.332,112400001.0
2007-03-20 11:44:00,94.335,94.347,94.314,94.325,129399999.0
2007-03-20 11:45:00,94.319,94.337,94.298,94.311,236899998.0
2007-03-20 11:46:00,94.302,94.325,94.296,94.309,280399996.0
2007-03-20 11:47:00,94.293,94.312,94.261,94.261,140299999.0
2007-03-20 11:48:00,94.28,94.296,94.258,94.296,282500000.0
2007-03-20 11:49:00,94.27,94.289,94.245,94.249,212799998.0
2007-03-20 11:50:00,94.233,94.27,94.233,94.252,245500003.0
2007-03-20 11:51:00,94.247,94.283,94.23,94.265,261500003.0
2007-03-20 11:52:00,94.296,94.296,94.255,94.272,226500001.0
2007-03-20 11:53:00,94.246,94.275,94.237,94.254,170099998.0
2007-03-20 11:54:00,94.255,94.271,94.238,94.242,253600002.0
2007-03-20 11:55:00,94.215,94.283,94.204,94.261,248799998.0
2007-03-20 11:56:00,94.274,94.296,94.274,94.28,119600000.0
2007-03-20 11:57:00,94.291,94.308,94.265,94.29,131600000.0
2007-03-20 11:58:00,94.291,94.311,94.282,94.285,100900000.0
2007-03-20 11:59:00,94.267,94.288,94.248,94.287,237100000.0
2007-03-20 12:00:00,94.272,94.297,94.258,94.286,258100001.0
2007-03-20 12:01:00,94.29,94.296,94.274,94.28,261299997.0
2007-03-20 12:02:00,94.292,94.336,94.286,94.336,262100000.0
2007-03-20 12:03:00,94.328,94.354,94.32,94.354,186899998.0
2007-03-20 12:04:00,94.337,94.358,94.309,94.324,125499998.0
2007-03-20 12:05:00,94.322,94.342,94.318,94.336,144699999.0
2007-03-20 12:06:00,94.325,94.332,94.309,94.318,166199999.0
2007-03-20 12:07:00,94.291,94.311,94.253,94.295,236699995.0
2007-03-20 12:08:00,94.295,94.295,94.253,94.253,120999999.0
2007-03-20 12:09:00,94.247,94.282,94.247,94.282,117900002.0
2007-03-20 12:10:00,94.274,94.274,94.215,94.219,172400002.0
2007-03-20 12:11:00,94.191,94.23,94.191,94.212,265000002.0
2007-03-20 12:12:00,94.206,94.228,94.199,94.216,141999996.0
2007-03-20 12:13:00,94.215,94.236,94.209,94.23,252100001.0
2007-03-20 12:14:00,94.2,94.221,94.195,94.198,185700001.0
2007-03-20 12:15:00,94.207,94.209,94.163,94.181,205000001.0
2007-03-20 12:16:00,94.194,94.221,94.171,94.175,194600001.0
2007-03-20 12:17:00,94.226,94.226,94.198,94.202,187699995.0
2007-03-20 12:18:00,94.206,94.22,94.184,94.206,264499999.0
2007-03-20 12:19:00,94.199,94.199,94.17,94.177,142799999.0
2007-03-20 12:20:00,94.185,94.21,94.169,94.21,298699999.0
2007-03-20 12:21:00,94.205,94.208,94.164,94.199,210199998.0
2007-03-20 12:22:00,94.207,94.233,94.189,94.222,258400001.0
2007-03-20 12:23:00,94.212,94.232,94.206,94.232,192900002.0
2007-03-20 12:24:00,94.226,94.231,94.196,94.196,204300002.0
2007-03-20 12:25:00,94.228,94.233,94.179,94.194,268800002.0
2007-03-20 12:26:00,94.196,94.21,94.175,94.203,243200000.0
2007-03-20 12:27:00,94.221,94.221,94.184,94.204,160399998.0
2007-03-20 12:28:00,94.216,94.224,94.193,94.211,376699997.0
2007-03-20 12:29:00,94.187,94.216,94.16,94.216,187299999.0
2007-03-20 12:30:00,94.21,94.233,94.205,94.225,176899999.0
2007-03-20 12:31:00,94.219,94.236,94.194,94.2,130100000.0
2007-03-20 12:32:00,94.192,94.21,94.183,94.183,195000000.0
2007-03-20 12:33:00,94.186,94.213,94.164,94.18,311299998.0
2007-03-20 12:34:00,94.164,94.178,94.139,94.153,200100000.0
2007-03-20 12:35:00,94.142,94.178,94.137,94.157,148900000.0
2007-03-20 12:36:00,94.163,94.163,94.12,94.139,176199998.0
2007-03-20 12:37:00,94.158,94.184,94.158,94.17,167399998.0
2007-03-20 12:38:00,94.19,94.205,94.178,94.2,152000001.0
2007-03-20 12:39:00,94.193,94.224,94.177,94.224,175999996.0
2007-03-20 12:40:00,94.233,94.233,94.203,94.217,165299997.0
2007-03-20 12:41:00,94.224,94.233,94.21,94.227,189100001.0
2007-03-20 12:42:00,94.213,94.233,94.186,94.19,138199999.0
2007-03-20 12:43:00,94.205,94.23,94.203,94.208,203299998.0
2007-03-20 12:44:00,94.217,94.243,94.212,94.213,257799996.0
2007-03-20 12:45:00,94.204,94.228,94.193,94.213,239100002.0
2007-03-20 12:46:00,94.206,94.237,94.206,94.232,146800000.0
2007-03-20 12:47:00,94.206,94.223,94.172,94.198,172099999.0
2007-03-20 12:48:00,94.201,94.225,94.186,94.193,219799996.0
2007-03-20 12:49:00,94.203,94.222,94.183,94.208,237199996.0
2007-03-20 12:50:00,94.223,94.229,94.209,94.211,186799998.0
2007-03-20 12:51:00,94.193,94.217,94.181,94.217,254900002.0
2007-03-20 12:52:00,94.215,94.22,94.194,94.219,141999999.0
2007-03-20 12:53:00,94.215,94.22,94.177,94.177,174300000.0
2007-03-20 12:54:00,94.183,94.218,94.162,94.218,193699998.0
2007-03-20 12:55:00,94.217,94.233,94.209,94.211,197500002.0
2007-03-20 12:56:00,94.191,94.211,94.185,94.195,153799999.0
2007-03-20 12:57:00,94.177,94.207,94.139,94.156,187300001.0
2007-03-20 12:58:00,94.204,94.222,94.182,94.199,259499997.0
2007-03-20 12:59:00,94.2,94.217,94.167,94.202,255100002.0
2007-03-20 13:00:00,94.199,94.247,94.199,94.232,105600000.0
2007-03-20 13:01:00,94.236,94.262,94.188,94.19,167299999.0
2007-03-20 13:02:00,94.229,94.247,94.213,94.232,142499998.0
2007-03-20 13:03:00,94.211,94.228,94.192,94.203,257300002.0
2007-03-20 13:04:00,94.211,94.225,94.187,94.21,186600003.0
2007-03-20 13:05:00,94.191,94.221,94.191,94.197,70100000.0
2007-03-20 13:06:00,94.21,94.223,94.196,94.208,166099999.0
2007-03-20 13:07:00,94.198,94.229,94.169,94.189,164399999.0
2007-03-20 13:08:00,94.206,94.275,94.191,94.257,144299998.0
2007-03-20 13:09:00,94.274,94.304,94.268,94.268,197000002.0
2007-03-20 13:10:00,94.266,94.268,94.225,94.268,150200001.0
2007-03-20 13:11:00,94.271,94.276,94.254,94.269,275900000.0
2007-03-20 13:12:00,94.265,94.265,94.232,94.243,247600000.0
2007-03-20 13:13:00,94.258,94.273,94.249,94.273,118100001.0
2007-03-20 13:14:00,94.266,94.275,94.246,94.249,248899998.0
2007-03-20 13:15:00,94.256,94.259,94.209,94.259,143300000.0
2007-03-20 13:16:00,94.268,94.275,94.247,94.253,134200001.0
2007-03-20 13:17:00,94.255,94.255,94.212,94.236,119200000.0
2007-03-20 13:18:00,94.216,94.237,94.195,94.203,138800001.0
2007-03-20 13:19:00,94.237,94.244,94.192,94.241,239700002.0
2007-03-20 13:20:00,94.244,94.262,94.237,94.245,137700000.0
2007-03-20 13:21:00,94.244,94.261,94.23,94.237,241000003.0
2007-03-20 13:22:00,94.196,94.242,94.196,94.222,208700000.0
2007-03-20 13:23:00,94.236,94.241,94.22,94.241,162499999.0
2007-03-20 13:24:00,94.242,94.242,94.195,94.22,206700002.0
2007-03-20 13:25:00,94.215,94.262,94.215,94.238,250799997.0
2007-03-20 13:26:00,94.254,94.278,94.246,94.278,163299999.0
2007-03-20 13:27:00,94.273,94.279,94.253,94.261,337400003.0
2007-03-20 13:28:00,94.287,94.29,94.25,94.269,181500001.0
2007-03-20 13:29:00,94.299,94.327,94.298,94.31,193900001.0
2007-03-20 13:30:00,94.302,94.334,94.28,94.3,118699999.0
2007-03-20 13:31:00,94.291,94.308,94.268,94.272,283599996.0
2007-03-20 13:32:00,94.29,94.324,94.286,94.324,151400000.0
2007-03-20 13:33:00,94.307,94.328,94.274,94.317,108200000.0
2007-03-20 13:34:00,94.295,94.329,94.281,94.329,238800003.0
2007-03-20 13:35:00,94.331,94.353,94.311,94.325,145899998.0
2007-03-20 13:36:00,94.321,94.341,94.3,94.32,282000002.0
2007-03-20 13:37:00,94.299,94.321,94.283,94.301,248699995.0
2007-03-20 13:38:00,94.289,94.309,94.281,94.307,259400001.0
2007-03-20 13:39:00,94.285,94.3,94.242,94.3,261599999.0
2007-03-20 13:40:00,94.285,94.299,94.262,94.285,232099997.0
2007-03-20 13:41:00,94.285,94.285,94.236,94.255,144200001.0
2007-03-20 13:42:00,94.248,94.269,94.219,94.268,215000002.0
2007-03-20 13:43:00,94.268,94.286,94.245,94.286,210800002.0
2007-03-20 13:44:00,94.255,94.31,94.246,94.31,208400000.0
2007-03-20 13:45:00,94.309,94.315,94.275,94.312,209000001.0
2007-03-20 13:46:00,94.288,94.31,94.275,94.294,244199999.0
2007-03-20 13:47:00,94.304,94.306,94.232,94.246,112799999.0
2007-03-20 13:48:00,94.305,94.32,94.264,94.285,201100001.0
2007-03-20 13:49:00,94.309,94.334,94.291,94.298,362099998.0
2007-03-20 13:50:00,94.292,94.336,94.282,94.282,234799994.0
2007-03-20 13:51:00,94.313,94.332,94.305,94.328,130699999.0
2007-03-20 13:52:00,94.293,94.325,94.284,94.301,171000000.0
2007-03-20 13:53:00,94.312,94.328,94.299,94.319,122400000.0
2007-03-20 13:54:00,94.258,94.313,94.251,94.29,185299998.0
2007-03-20 13:55:00,94.297,94.322,94.294,94.297,177400000.0
2007-03-20 13:56:00,94.275,94.295,94.255,94.266,130699999.0
2007-03-20 13:57:00,94.241,94.274,94.228,94.245,295500001.0
2007-03-20 13:58:00,94.248,94.259,94.218,94.218,130200000.0
2007-03-20 13:59:00,94.25,94.257,94.229,94.233,240499997.0
2007-03-20 14:00:00,94.223,94.223,94.187,94.208,97799999.0
2007-03-20 14:01:00,94.205,94.235,94.202,94.221,128999999.0
2007-03-20 14:02:00,94.246,94.267,94.233,94.245,136200001.0
2007-03-20 14:03:00,94.241,94.264,94.22,94.222,128700000.0
2007-03-20 14:04:00,94.23,94.247,94.212,94.22,193000004.0
2007-03-20 14:05:00,94.199,94.22,94.195,94.21,132000002.0
2007-03-20 14:06:00,94.2,94.237,94.2,94.237,234700001.0
2007-03-20 14:07:00,94.21,94.228,94.182,94.182,104800000.0
2007-03-20 14:08:00,94.173,94.195,94.163,94.192,270199995.0
2007-03-20 14:09:00,94.19,94.2,94.171,94.193,136000000.0
2007-03-20 14:10:00,94.192,94.193,94.168,94.168,94699998.0
2007-03-20 14:11:00,94.172,94.18,94.11,94.145,175000000.0
2007-03-20 14:12:00,94.138,94.154,94.116,94.128,226300000.0
2007-03-20 14:13:00,94.131,94.153,94.115,94.124,130300000.0
2007-03-20 14:14:00,94.142,94.158,94.128,94.148,271500002.0
2007-03-20 14:15:00,94.128,94.169,94.122,94.169,134299999.0
2007-03-20 14:16:00,94.144,94.172,94.144,94.151,334400002.0
2007-03-20 14:17:00,94.146,94.183,94.146,94.183,122300000.0
2007-03-20 14:18:00,94.182,94.183,94.141,94.16,271599997.0
2007-03-20 14:19:00,94.114,94.163,94.114,94.146,219600001.0
2007-03-20 14:20:00,94.142,94.162,94.139,94.161,184400000.0
2007-03-20 14:21:00,94.163,94.168,94.134,94.149,197200000.0
2007-03-20 14:22:00,94.155,94.181,94.148,94.163,161099997.0
2007-03-20 14:23:00,94.178,94.208,94.178,94.191,93400000.0
2007-03-20 14:24:00,94.183,94.2,94.151,94.169,221100000.0
2007-03-20 14:25:00,94.169,94.186,94.159,94.178,181300001.0
2007-03-20 14:26:00,94.14,94.159,94.112,94.129,122400000.0
2007-03-20 14:27:00,94.128,94.156,94.121,94.128,237699996.0
2007-03-20 14:28:00,94.15,94.177,94.149,94.17,135199997.0
2007-03-20 14:29:00,94.16,94.16,94.127,94.15,144399998.0
2007-03-20 14:30:00,94.148,94.197,94.148,94.171,213199999.0
2007-03-20 14:31:00,94.153,94.17,94.141,94.155,246099999.0
2007-03-20 14:32:00,94.17,94.196,94.16,94.196,184899998.0
2007-03-20 14:33:00,94.212,94.221,94.188,94.188,129900001.0
2007-03-20 14:34:00,94.197,94.203,94.154,94.154,161599999.0
2007-03-20 14:35:00,94.136,94.159,94.125,94.14,133399999.0
2007-03-20 14:36:00,94.129,94.149,94.115,94.143,168099997.0
2007-03-20 14:37:00,94.132,94.16,94.119,94.154,331199998.0
2007-03-20 14:38:00,94.145,94.177,94.128,94.177,87800000.0
2007-03-20 14:39:00,94.169,94.194,94.162,94.168,230299998.0
2007-03-20 14:40:00,94.199,94.209,94.178,94.193,131500000.0
2007-03-20 14:41:00,94.186,94.22,94.138,94.199,200600000.0
2007-03-20 14:42:00,94.189,94.23,94.183,94.197,186699996.0
2007-03-20 14:43:00,94.199,94.202,94.159,94.169,169000001.0
2007-03-20 14:44:00,94.198,94.233,94.188,94.218,148600000.0
2007-03-20 14:45:00,94.232,94.232,94.122,94.122,247499995.0
2007-03-20 14:46:00,94.127,94.128,94.044,94.044,170199998.0
2007-03-20 14:47:00,94.052,94.054,94.001,94.001,239799998.0
2007-03-20 14:48:00,93.998,94.021,93.981,94.014,220999998.0
2007-03-20 14:49:00,94.017,94.034,94.004,94.018,87800000.0
2007-03-20 14:50:00,94.026,94.026,93.996,94.01,233499998.0
2007-03-20 14:51:00,94.01,94.028,94.002,94.002,174400001.0
2007-03-20 14:52:00,94.011,94.025,93.996,94.014,206899998.0
2007-03-20 14:53:00,94.027,94.044,93.996,94.011,161799999.0
2007-03-20 14:54:00,94.058,94.06,94.033,94.043,100200001.0
2007-03-20 14:55:00,94.048,94.065,94.016,94.016,141099999.0
2007-03-20 14:56:00,93.988,94.01,93.986,93.987,269999993.0
2007-03-20 14:57:00,93.987,94.0,93.957,93.975,173800000.0
2007-03-20 14:58:00,93.957,93.988,93.957,93.988,188099996.0
2007-03-20 14:59:00,93.965,94.005,93.939,94.003,259100000.0
2007-03-20 15:00:00,93.976,94.006,93.972,93.998,168900000.0
2007-03-20 15:01:00,94.007,94.008,93.972,93.972,227600006.0
2007-03-20 15:02:00,93.978,93.978,93.86,93.869,139900000.0
2007-03-20 15:03:00,93.843,93.869,93.826,93.841,212200002.0
2007-03-20 15:04:00,93.856,93.903,93.848,93.878,188999999.0
2007-03-20 15:05:00,93.887,93.902,93.86,93.861,142000000.0
2007-03-20 15:06:00,93.861,93.873,93.846,93.857,152899997.0
2007-03-20 15:07:00,93.883,93.914,93.856,93.893,126100001.0
2007-03-20 15:08:00,93.906,93.929,93.895,93.914,145500001.0
2007-03-20 15:09:00,93.894,93.932,93.88,93.905,227400002.0
2007-03-20 15:10:00,93.925,93.925,93.897,93.899,187499996.0
2007-03-20 15:11:00,93.883,93.914,93.879,93.899,142200000.0
2007-03-20 15:12:00,93.904,93.911,93.884,93.906,173000002.0
2007-03-20 15:13:00,93.893,93.928,93.892,93.928,151900001.0
2007-03-20 15:14:00,93.92,93.92,93.858,93.891,129800000.0
2007-03-20 15:15:00,93.903,93.942,93.9,93.9,304100000.0
2007-03-20 15:16:00,93.902,93.913,93.851,93.853,280700002.0
2007-03-20 15:17:00,93.83,93.853,93.789,93.795,168400001.0
2007-03-20 15:18:00,93.797,93.822,93.796,93.809,167900000.0
2007-03-20 15:19:00,93.801,93.823,93.779,93.788,207600001.0
2007-03-20 15:20:00,93.775,93.775,93.743,93.745,185099998.0
2007-03-20 15:21:00,93.74,93.758,93.731,93.745,180999998.0
2007-03-20 15:22:00,93.738,93.756,93.71,93.714,234099999.0
2007-03-20 15:23:00,93.697,93.716,93.687,93.695,180799998.0
2007-03-20 15:24:00,93.669,93.696,93.636,93.648,143900001.0
2007-03-20 15:25:00,93.61,93.64,93.595,93.622,162699999.0
2007-03-20 15:26:00,93.613,93.67,93.613,93.655,197999998.0
2007-03-20 15:27:00,93.682,93.682,93.65,93.681,105299998.0
2007-03-20 15:28:00,93.679,93.721,93.674,93.699,155599995.0
2007-03-20 15:29:00,93.702,93.721,93.686,93.707,268399997.0
2007-03-20 15:30:00,93.686,93.717,93.653,93.656,208199999.0
2007-03-20 15:31:00,93.672,93.672,93.626,93.627,208699999.0
2007-03-20 15:32:00,93.616,93.627,93.597,93.6,168199998.0
2007-03-20 15:33:00,93.597,93.625,93.591,93.597,180500003.0
2007-03-20 15:34:00,93.642,93.67,93.631,93.651,227000000.0
2007-03-20 15:35:00,93.649,93.655,93.618,93.62,271200000.0
2007-03-20 15:36:00,93.632,93.651,93.628,93.636,154300000.0
2007-03-20 15:37:00,93.647,93.66,93.619,93.66,253000001.0
2007-03-20 15:38:00,93.675,93.692,93.66,93.676,104600000.0
2007-03-20 15:39:00,93.691,93.722,93.691,93.701,180099998.0
2007-03-20 15:40:00,93.708,93.722,93.675,93.69,157500001.0
2007-03-20 15:41:00,93.684,93.699,93.664,93.675,270100002.0
2007-03-20 15:42:00,93.704,93.712,93.678,93.686,93399999.0
2007-03-20 15:43:00,93.675,93.696,93.657,93.67,161900000.0
2007-03-20 15:44:00,93.672,93.699,93.668,93.677,201200000.0
2007-03-20 15:45:00,93.697,93.721,93.687,93.687,176600000.0
2007-03-20 15:46:00,93.696,93.721,93.696,93.703,186399999.0
2007-03-20 15:47:00,93.713,93.75,93.713,93.716,297799996.0
2007-03-20 15:48:00,93.718,93.735,93.688,93.723,254200000.0
2007-03-20 15:49:00,93.704,93.74,93.695,93.721,121599998.0
2007-03-20 15:50:00,93.748,93.778,93.741,93.778,162800001.0
2007-03-20 15:51:00,93.772,93.772,93.731,93.761,105299998.0
2007-03-20 15:52:00,93.792,93.792,93.751,93.763,302699998.0
2007-03-20 15:53:00,93.735,93.755,93.716,93.752,205999997.0
2007-03-20 15:54:00,93.772,93.78,93.741,93.753,201499996.0
2007-03-20 15:55:00,93.763,93.797,93.759,93.77,167500000.0
2007-03-20 15:56:00,93.756,93.765,93.741,93.747,284900000.0
2007-03-20 15:57:00,93.723,93.745,93.712,93.712,159999998.0
2007-03-20 15:58:00,93.724,93.738,93.71,93.715,166400000.0
2007-03-20 15:59:00,93.705,93.738,93.703,93.732,202699999.0
2007-03-20 16:00:00,93.71,93.731,93.689,93.689,130300000.0
2007-03-20 16:01:00,93.723,93.78,93.723,93.779,145799998.0
2007-03-20 16:02:00,93.772,93.772,93.722,93.74,165700001.0
2007-03-20 16:03:00,93.727,93.754,93.685,93.727,229800000.0
2007-03-20 16:04:00,93.759,93.769,93.725,93.752,184399999.0
2007-03-20 16:05:00,93.763,93.796,93.749,93.773,185199999.0
2007-03-20 16:06:00,93.76,93.791,93.755,93.765,165799998.0
2007-03-20 16:07:00,93.782,93.792,93.761,93.784,202600000.0
2007-03-20 16:08:00,93.76,93.775,93.737,93.755,203299998.0
2007-03-20 16:09:00,93.786,93.816,93.773,93.792,326199998.0
2007-03-20 16:10:00,93.806,93.849,93.806,93.849,136699997.0
2007-03-20 16:11:00,93.856,93.887,93.852,93.87,123600002.0
2007-03-20 16:12:00,93.881,93.887,93.857,93.868,103700001.0
2007-03-20 16:13:00,93.849,93.908,93.849,93.887,101500001.0
2007-03-20 16:14:00,93.879,93.916,93.875,93.88,349000001.0
2007-03-20 16:15:00,93.862,93.885,93.836,93.845,105300001.0
2007-03-20 16:16:00,93.857,93.862,93.833,93.85,280299991.0
2007-03-20 16:17:00,93.817,93.843,93.808,93.842,265299998.0
2007-03-20 16:18:00,93.845,93.845,93.805,93.826,189900001.0
2007-03-20 16:19:00,93.83,93.836,93.813,93.83,146800003.0
2007-03-20 16:20:00,93.805,93.839,93.805,93.823,174900001.0
2007-03-20 16:21:00,93.828,93.857,93.822,93.853,159500001.0
2007-03-20 16:22:00,93.831,93.854,93.828,93.832,162700001.0
2007-03-20 16:23:00,93.839,93.846,93.819,93.844,201299998.0
2007-03-20 16:24:00,93.844,93.844,93.819,93.825,267000000.0
2007-03-20 16:25:00,93.831,93.849,93.761,93.774,234100000.0
2007-03-20 16:26:00,93.765,93.793,93.762,93.793,144899998.0
2007-03-20 16:27:00,93.776,93.798,93.749,93.749,283100002.0
2007-03-20 16:28:00,93.734,93.756,93.719,93.738,123999998.0
2007-03-20 16:29:00,93.724,93.765,93.724,93.765,214300002.0
2007-03-20 16:30:00,93.756,93.776,93.741,93.753,297600003.0
2007-03-20 16:31:00,93.732,93.755,93.709,93.728,208099997.0
2007-03-20 16:32:00,93.744,93.765,93.696,93.763,151899998.0
2007-03-20 16:33:00,93.756,93.756,93.727,93.733,188799998.0
2007-03-20 16:34:00,93.736,93.747,93.716,93.746,253200001.0
2007-03-20 16:35:00,93.746,93.771,93.736,93.754,122099999.0
2007-03-20 16:36:00,93.769,93.81,93.769,93.807,178100003.0
2007-03-20 16:37:00,93.797,93.81,93.782,93.786,236000000.0
2007-03-20 16:38:00,93.797,93.802,93.769,93.792,193000001.0
2007-03-20 16:39:00,93.778,93.794,93.756,93.756,89100000.0
2007-03-20 16:40:00,93.746,93.779,93.735,93.775,171299997.0
2007-03-20 16:41:00,93.758,93.758,93.724,93.754,190700001.0
2007-03-20 16:42:00,93.769,93.794,93.765,93.772,173699996.0
2007-03-20 16:43:00,93.759,93.781,93.743,93.765,131200001.0
2007-03-20 16:44:00,93.759,93.76,93.736,93.746,165499999.0
2007-03-20 16:45:00,93.739,93.743,93.715,93.718,246600002.0
2007-03-20 16:46:00,93.734,93.758,93.73,93.73,150300001.0
2007-03-20 16:47:00,93.724,93.743,93.695,93.718,252299999.0
2007-03-20 16:48:00,93.716,93.74,93.69,93.707,123899999.0
2007-03-20 16:49:00,93.679,93.72,93.672,93.706,276800005.0
2007-03-20 16:50:00,93.679,93.71,93.672,93.687,212999999.0
2007-03-20 16:51:00,93.702,93.715,93.686,93.699,84800000.0
2007-03-20 16:52:00,93.669,93.697,93.65,93.675,254299996.0
2007-03-20 16:53:00,93.683,93.69,93.664,93.69,212200004.0
2007-03-20 16:54:00,93.694,93.695,93.648,93.656,184599998.0
2007-03-20 16:55:00,93.672,93.694,93.664,93.671,119700001.0
2007-03-20 16:56:00,93.702,93.714,93.687,93.692,228200002.0
2007-03-20 16:57:00,93.663,93.689,93.648,93.685,194700001.0
2007-03-20 16:58:00,93.69,93.691,93.66,93.664,109500002.0
2007-03-20 16:59:00,93.644,93.686,93.631,93.631,218699997.0
2007-03-20 17:00:00,93.696,93.703,93.674,93.696,207199999.0
2007-03-20 17:01:00,93.686,93.716,93.686,93.716,173099999.0
2007-03-20 17:02:00,93.702,93.717,93.674,93.712,213899999.0
2007-03-20 17:03:00,93.706,93.723,93.65,93.653,243899997.0
2007-03-20 17:04:00,93.705,93.719,93.692,93.718,224399997.0
2007-03-20 17:05:00,93.696,93.696,93.655,93.681,104200000.0
2007-03-20 17:06:00,93.658,93.679,93.65,93.662,195300000.0
2007-03-20 17:07:00,93.68,93.689,93.662,93.666,135099998.0
2007-03-20 17:08:00,93.693,93.719,93.686,93.714,322899997.0
2007-03-20 17:09:00,93.681,93.713,93.673,93.701,142399999.0
2007-03-20 17:10:00,93.699,93.727,93.68,93.682,135000000.0
2007-03-20 17:11:00,93.729,93.736,93.702,93.736,374299999.0
2007-03-20 17:12:00,93.721,93.742,93.708,93.72,126099999.0
2007-03-20 17:13:00,93.695,93.719,93.693,93.704,219700000.0
2007-03-20 17:14:00,93.67,93.69,93.657,93.665,159600005.0
2007-03-20 17:15:00,93.667,93.694,93.644,93.675,251099997.0
2007-03-20 17:16:00,93.692,93.697,93.674,93.675,205999997.0
2007-03-20 17:17:00,93.692,93.715,93.684,93.689,122699998.0
2007-03-20 17:18:00,93.701,93.723,93.697,93.706,168300001.0
2007-03-20 17:19:00,93.686,93.711,93.679,93.701,137000001.0
2007-03-20 17:20:00,93.697,93.697,93.642,93.66,140199998.0
2007-03-20 17:21:00,93.666,93.681,93.642,93.646,256599996.0
2007-03-20 17:22:00,93.651,93.651,93.607,93.609,215700003.0
2007-03-20 17:23:00,93.613,93.63,93.59,93.63,153299996.0
2007-03-20 17:24:00,93.621,93.66,93.613,93.638,197300000.0
2007-03-20 17:25:00,93.663,93.676,93.645,93.672,296099999.0
2007-03-20 17:26:00,93.653,93.653,93.621,93.628,117100000.0
2007-03-20 17:27:00,93.649,93.682,93.643,93.682,166400000.0
2007-03-20 17:28:00,93.679,93.698,93.639,93.644,235999997.0
2007-03-20 17:29:00,93.697,93.723,93.697,93.72,174599999.0
2007-03-20 17:30:00,93.718,93.731,93.697,93.699,178099998.0
2007-03-20 17:31:00,93.715,93.742,93.704,93.716,267300001.0
2007-03-20 17:32:00,93.724,93.744,93.709,93.726,156799999.0
2007-03-20 17:33:00,93.743,93.761,93.728,93.738,246300001.0
2007-03-20 17:34:00,93.738,93.746,93.72,93.721,218800002.0
2007-03-20 17:35:00,93.725,93.736,93.702,93.716,160899998.0
2007-03-20 17:36:00,93.71,93.745,93.704,93.729,188200003.0
2007-03-20 17:37:00,93.74,93.74,93.71,93.71,199299997.0
2007-03-20 17:38:00,93.692,93.734,93.687,93.709,230200000.0
2007-03-20 17:39:00,93.721,93.754,93.694,93.73,257100001.0
2007-03-20 17:40:00,93.713,93.751,93.701,93.723,132999998.0
2007-03-20 17:41:00,93.738,93.76,93.716,93.723,172099998.0
2007-03-20 17:42:00,93.715,93.759,93.706,93.74,157999996.0
2007-03-20 17:43:00,93.754,93.763,93.717,93.746,197099997.0
2007-03-20 17:44:00,93.74,93.773,93.704,93.773,197200001.0
2007-03-20 17:45:00,93.776,93.805,93.755,93.783,302099999.0
2007-03-20 17:46:00,93.795,93.817,93.784,93.813,204199999.0
2007-03-20 17:47:00,93.807,93.812,93.757,93.79,170100000.0
2007-03-20 17:48:00,93.834,93.834,93.796,93.796,181500000.0
2007-03-20 17:49:00,93.825,93.829,93.755,93.755,178000003.0
2007-03-20 17:50:00,93.819,93.847,93.801,93.83,237500005.0
2007-03-20 17:51:00,93.846,93.885,93.845,93.864,205100000.0
2007-03-20 17:52:00,93.878,93.918,93.872,93.901,122500002.0
2007-03-20 17:53:00,93.928,93.953,93.907,93.933,211699999.0
2007-03-20 17:54:00,93.964,93.98,93.952,93.964,108799999.0
2007-03-20 17:55:00,93.937,93.975,93.932,93.955,198299997.0
2007-03-20 17:56:00,93.966,93.973,93.928,93.943,191200001.0
2007-03-20 17:57:00,93.951,93.982,93.938,93.973,308200002.0
2007-03-20 17:58:00,93.978,93.986,93.941,93.941,323699998.0
2007-03-20 17:59:00,93.971,94.018,93.971,93.996,208300001.0
2007-03-20 18:00:00,93.974,94.017,93.974,93.989,203399998.0
2007-03-20 18:01:00,93.984,93.996,93.969,93.992,691899995.0
2007-03-20 18:02:00,93.983,93.993,93.958,93.969,1006699992.0
2007-03-20 18:03:00,93.959,93.993,93.934,93.97,1085099999.0
2007-03-20 18:04:00,93.978,93.998,93.965,93.972,1087599998.0
2007-03-20 18:05:00,93.973,94.013,93.973,93.991,1197800007.0
2007-03-20 18:06:00,93.975,93.993,93.962,93.984,879299989.0
2007-03-20 18:07:00,93.971,93.991,93.96,93.978,1117799995.0
2007-03-20 18:08:00,93.958,93.993,93.948,93.97,1043499998.0
2007-03-20 18:09:00,93.989,94.005,93.954,93.954,912699994.0
2007-03-20 18:10:00,93.958,93.987,93.957,93.97,919799999.0
2007-03-20 18:11:00,93.975,93.988,93.941,93.97,485200000.0
2007-03-20 18:12:00,93.992,94.006,93.977,93.979,722999995.0
2007-03-20 18:13:00,93.989,94.02,93.989,94.002,860999995.0
2007-03-20 18:14:00,94.021,94.058,94.019,94.044,963299993.0
2007-03-20 18:15:00,94.026,94.05,94.022,94.034,1170999987.0
2007-03-20 18:16:00,94.035,94.059,93.997,94.025,1202699999.0
2007-03-20 18:17:00,94.025,94.061,94.016,94.04,472799995.0
2007-03-20 18:18:00,94.042,94.058,93.997,94.039,639600003.0
2007-03-20 18:19:00,94.072,94.072,94.008,94.033,972800000.0
2007-03-20 18:20:00,94.052,94.076,94.045,94.076,832700000.0
2007-03-20 18:21:00,94.048,94.061,94.03,94.032,815800000.0
2007-03-20 18:22:00,94.036,94.046,94.002,94.003,854299992.0
2007-03-20 18:23:00,93.998,94.011,93.971,93.981,1303599994.0
2007-03-20 18:24:00,93.974,93.997,93.971,93.982,936100007.0
2007-03-20 18:25:00,93.972,93.998,93.962,93.971,1126799996.0
2007-03-20 18:26:00,93.967,93.993,93.951,93.951,941400000.0
2007-03-20 18:27:00,93.972,93.972,93.943,93.958,778499995.0
2007-03-20 18:28:00,93.955,93.993,93.954,93.966,526000003.0
2007-03-20 18:29:00,93.98,94.005,93.973,93.985,793600003.0
2007-03-20 18:30:00,93.996,94.009,93.979,93.993,416500000.0
2007-03-20 18:31:00,93.985,94.001,93.961,93.972,543000000.0
2007-03-20 18:32:00,93.993,94.021,93.99,94.0,968700001.0
2007-03-20 18:33:00,94.009,94.025,93.99,94.011,1130399990.0
2007-03-20 18:34:00,94.012,94.025,94.004,94.009,769700001.0
2007-03-20 18:35:00,94.007,94.03,94.002,94.018,992700005.0
2007-03-20 18:36:00,94.003,94.021,93.99,93.994,1079499998.0
2007-03-20 18:37:00,93.98,94.016,93.962,93.991,706700001.0
2007-03-20 18:38:00,94.004,94.012,93.976,93.993,429499998.0
2007-03-20 18:39:00,94.011,94.033,93.986,94.011,245799999.0
2007-03-20 18:40:00,94.019,94.042,94.001,94.026,641199993.0
2007-03-20 18:41:00,94.034,94.034,94.01,94.014,369900000.0
2007-03-20 18:42:00,94.011,94.037,94.011,94.025,554200003.0
2007-03-20 18:43:00,94.03,94.038,94.006,94.007,900699997.0
2007-03-20 18:44:00,94.019,94.03,93.997,93.997,528900007.0
2007-03-20 18:45:00,93.993,94.026,93.967,93.982,612300003.0
2007-03-20 18:46:00,94.004,94.027,93.967,94.009,419899998.0
2007-03-20 18:47:00,94.008,94.041,94.006,94.024,366500003.0
2007-03-20 18:48:00,93.983,94.031,93.975,93.999,382400000.0
2007-03-20 18:49:00,94.031,94.036,94.01,94.025,365500001.0
2007-03-20 18:50:00,94.022,94.022,93.958,93.964,612699997.0
2007-03-20 18:51:00,94.024,94.051,94.006,94.036,246699999.0
2007-03-20 18:52:00,94.037,94.067,94.018,94.04,465500000.0
2007-03-20 18:53:00,94.04,94.04,93.983,93.983,646400000.0
2007-03-20 18:54:00,94.035,94.06,94.025,94.06,473999997.0
2007-03-20 18:55:00,94.068,94.079,94.045,94.052,645599995.0
2007-03-20 18:56:00,94.048,94.072,94.027,94.027,387900002.0
2007-03-20 18:57:00,94.065,94.072,94.016,94.022,405000000.0
2007-03-20 18:58:00,94.026,94.052,94.011,94.011,449699998.0
2007-03-20 18:59:00,94.023,94.049,94.016,94.045,537899998.0
2007-03-20 19:00:00,94.035,94.062,94.003,94.018,417100002.0
2007-03-20 19:01:00,94.042,94.052,93.998,94.029,331300003.0
2007-03-20 19:02:00,94.073,94.083,94.061,94.071,217100004.0
2007-03-20 19:03:00,94.057,94.077,94.036,94.055,510400003.0
2007-03-20 19:04:00,94.056,94.08,94.052,94.06,453300002.0
2007-03-20 19:05:00,94.074,94.091,94.06,94.067,368999998.0
2007-03-20 19:06:00,94.08,94.08,94.054,94.074,452399999.0
2007-03-20 19:07:00,94.071,94.084,94.056,94.06,656799995.0
2007-03-20 19:08:00,94.058,94.077,94.051,94.056,545499998.0
2007-03-20 19:09:00,94.023,94.045,94.003,94.015,438800001.0
2007-03-20 19:10:00,94.035,94.035,94.004,94.004,401999995.0
2007-03-20 19:11:00,93.976,94.02,93.972,94.02,204100000.0
2007-03-20 19:12:00,94.03,94.03,94.001,94.005,305100001.0
2007-03-20 19:13:00,94.003,94.04,93.988,94.04,323200000.0
2007-03-20 19:14:00,94.014,94.038,94.011,94.021,354500003.0
2007-03-20 19:15:00,94.006,94.024,93.991,94.02,365200000.0
2007-03-20 19:16:00,94.022,94.035,94.0,94.017,193900002.0
2007-03-20 19:17:00,94.016,94.038,93.993,94.022,424399998.0
2007-03-20 19:18:00,93.997,94.015,93.977,94.015,330099997.0
2007-03-20 19:19:00,94.011,94.033,93.977,93.979,345799998.0
2007-03-20 19:20:00,94.035,94.039,94.003,94.011,231899999.0
2007-03-20 19:21:00,94.003,94.003,93.954,93.957,275799994.0
2007-03-20 19:22:00,94.023,94.023,93.966,94.003,229400001.0
2007-03-20 19:23:00,94.004,94.018,93.982,94.001,873600002.0
2007-03-20 19:24:00,93.993,94.024,93.975,93.981,404099998.0
2007-03-20 19:25:00,93.986,94.005,93.96,93.96,525200002.0
2007-03-20 19:26:00,93.977,94.002,93.974,93.989,664399996.0
2007-03-20 19:27:00,93.981,93.981,93.943,93.953,712700000.0
2007-03-20 19:28:00,93.951,93.977,93.949,93.977,338299997.0
2007-03-20 19:29:00,93.982,94.0,93.967,93.995,421199994.0
2007-03-20 19:30:00,93.978,93.996,93.95,93.972,483899996.0
2007-03-20 19:31:00,93.966,93.996,93.938,93.971,406699999.0
2007-03-20 19:32:00,93.957,93.972,93.92,93.952,419399997.0
2007-03-20 19:33:00,93.957,93.987,93.945,93.958,377399998.0
2007-03-20 19:34:00,93.958,93.982,93.954,93.966,486599996.0
2007-03-20 19:35:00,93.979,93.979,93.945,93.965,410600001.0
2007-03-20 19:36:00,93.945,93.967,93.935,93.947,356500000.0
2007-03-20 19:37:00,93.952,93.965,93.937,93.949,158900000.0
2007-03-20 19:38:00,93.928,93.95,93.901,93.917,756000000.0
2007-03-20 19:39:00,93.914,93.943,93.914,93.923,486799996.0
2007-03-20 19:40:00,93.938,93.949,93.912,93.925,342700000.0
2007-03-20 19:41:00,93.935,93.952,93.923,93.933,510200003.0
2007-03-20 19:42:00,93.908,93.936,93.901,93.904,361899999.0
2007-03-20 19:43:00,93.936,93.962,93.891,93.94,258500002.0
2007-03-20 19:44:00,93.948,93.961,93.893,93.893,329399998.0
2007-03-20 19:45:00,93.953,93.962,93.934,93.946,252100002.0
2007-03-20 19:46:00,93.962,93.962,93.909,93.915,240099999.0
2007-03-20 19:47:00,93.939,93.96,93.922,93.955,148099996.0
2007-03-20 19:48:00,93.922,93.942,93.893,93.94,515999999.0
2007-03-20 19:49:00,93.934,93.952,93.893,93.94,481900000.0
2007-03-20 19:50:00,93.923,93.937,93.897,93.902,394500004.0
2007-03-20 19:51:00,93.882,93.91,93.88,93.883,200999999.0
2007-03-20 19:52:00,93.887,93.923,93.88,93.895,326199996.0
2007-03-20 19:53:00,93.903,93.923,93.868,93.918,496399994.0
2007-03-20 19:54:00,93.887,93.913,93.879,93.879,465599995.0
2007-03-20 19:55:00,93.888,93.899,93.864,93.88,249900000.0
2007-03-20 19:56:00,93.873,93.877,93.844,93.844,184400000.0
2007-03-20 19:57:00,93.808,93.872,93.808,93.872,395699996.0
2007-03-20 19:58:00,93.879,93.887,93.851,93.851,564399995.0
2007-03-20 19:59:00,93.856,93.86,93.822,93.83,514299997.0
2007-03-20 20:00:00,93.853,93.87,93.841,93.87,209500000.0
2007-03-20 20:01:00,93.866,93.909,93.866,93.885,336800000.0
2007-03-20 20:02:00,93.895,93.911,93.889,93.905,438500002.0
2007-03-20 20:03:00,93.893,93.915,93.89,93.898,256999997.0
2007-03-20 20:04:00,93.903,93.927,93.872,93.92,276199999.0
2007-03-20 20:05:00,93.901,93.919,93.881,93.894,390200000.0
2007-03-20 20:06:00,93.879,93.902,93.841,93.891,565699993.0
2007-03-20 20:07:00,93.877,93.916,93.864,93.889,368500002.0
2007-03-20 20:08:00,93.922,93.922,93.884,93.884,313099998.0
2007-03-20 20:09:00,93.869,93.907,93.863,93.884,413900000.0
2007-03-20 20:10:00,93.907,93.94,93.907,93.915,410700000.0
2007-03-20 20:11:00,93.913,93.913,93.858,93.891,483100000.0
2007-03-20 20:12:00,93.909,93.933,93.886,93.919,741899996.0
2007-03-20 20:13:00,93.94,93.957,93.927,93.949,377299992.0
2007-03-20 20:14:00,93.943,93.965,93.936,93.94,330099998.0
2007-03-20 20:15:00,93.938,93.958,93.911,93.935,412299998.0
2007-03-20 20:16:00,93.951,93.967,93.914,93.953,467000000.0
2007-03-20 20:17:00,93.938,93.97,93.921,93.954,310800001.0
2007-03-20 20:18:00,93.942,93.963,93.935,93.963,123500001.0
2007-03-20 20:19:00,93.939,93.957,93.916,93.938,318800000.0
2007-03-20 20:20:00,93.959,93.972,93.938,93.962,513699996.0
2007-03-20 20:21:00,93.96,93.96,93.939,93.955,339600000.0
2007-03-20 20:22:00,93.956,93.956,93.925,93.933,437599997.0
2007-03-20 20:23:00,93.932,93.957,93.927,93.955,418499996.0
2007-03-20 20:24:00,93.959,93.962,93.917,93.932,218400000.0
2007-03-20 20:25:00,93.943,93.968,93.932,93.94,293400002.0
2007-03-20 20:26:00,93.94,93.952,93.923,93.952,493300006.0
2007-03-20 20:27:00,93.975,93.978,93.928,93.928,279999995.0
2007-03-20 20:28:00,93.933,93.953,93.89,93.92,769400002.0
2007-03-20 20:29:00,93.915,93.95,93.905,93.92,956499997.0
2007-03-20 20:30:00,93.937,94.005,93.917,93.999,919199994.0
2007-03-20 20:31:00,93.994,94.007,93.978,93.988,572800002.0
2007-03-20 20:32:00,93.98,94.001,93.968,94.001,709999997.0
2007-03-20 20:33:00,93.996,94.004,93.956,93.977,573799999.0
2007-03-20 20:34:00,93.98,93.989,93.944,93.965,293899998.0
2007-03-20 20:35:00,93.948,93.993,93.941,93.941,283700002.0
2007-03-20 20:36:00,93.982,93.982,93.941,93.957,399700004.0
2007-03-20 20:37:00,93.952,93.988,93.935,93.955,386300000.0
2007-03-20 20:38:00,93.981,93.998,93.933,93.933,482699995.0
2007-03-20 20:39:00,93.985,94.009,93.984,94.008,344899999.0
2007-03-20 20:40:00,94.003,94.025,93.978,93.983,747600003.0
2007-03-20 20:41:00,93.992,94.011,93.984,93.987,583599994.0
2007-03-20 20:42:00,93.991,94.016,93.961,93.993,643799997.0
2007-03-20 20:43:00,93.962,93.994,93.958,93.977,449800001.0
2007-03-20 20:44:00,93.977,94.001,93.951,93.979,479599996.0
2007-03-20 20:45:00,94.021,94.035,94.009,94.018,412999997.0
2007-03-20 20:46:00,93.983,94.027,93.977,93.99,401099996.0
2007-03-20 20:47:00,93.987,94.04,93.987,94.019,719899996.0
2007-03-20 20:48:00,94.024,94.056,94.024,94.032,338000000.0
2007-03-20 20:49:00,94.036,94.056,93.996,94.034,387400002.0
2007-03-20 20:50:00,94.027,94.048,93.987,94.022,759400005.0
2007-03-20 20:51:00,93.996,94.031,93.996,94.031,212600002.0
2007-03-20 20:52:00,94.029,94.052,94.028,94.036,214800002.0
2007-03-20 20:53:00,94.028,94.073,94.011,94.048,768699997.0
2007-03-20 20:54:00,94.071,94.073,94.045,94.046,269900000.0
2007-03-20 20:55:00,94.048,94.067,94.036,94.037,780000005.0
2007-03-20 20:56:00,94.037,94.077,94.036,94.05,532100005.0
2007-03-20 20:57:00,94.063,94.086,94.05,94.064,456099998.0
2007-03-20 20:58:00,94.078,94.104,94.072,94.077,750099999.0
2007-03-20 20:59:00,94.04,94.095,94.04,94.066,664699994.0
2007-03-20 21:00:00,94.075,94.093,94.058,94.067,737800001.0
2007-03-20 21:01:00,94.065,94.087,94.032,94.032,683599993.0
2007-03-20 21:02:00,94.088,94.121,94.074,94.117,331199996.0
2007-03-20 21:03:00,94.11,94.144,94.107,94.118,199100001.0
2007-03-20 21:04:00,94.116,94.135,94.108,94.135,318599999.0
2007-03-20 21:05:00,94.08,94.115,94.051,94.092,651299998.0
2007-03-20 21:06:00,94.093,94.144,94.073,94.117,389799996.0
2007-03-20 21:07:00,94.123,94.148,94.094,94.133,467300003.0
2007-03-20 21:08:00,94.097,94.117,94.063,94.063,453999997.0
2007-03-20 21:09:00,94.112,94.14,94.08,94.103,136100002.0
2007-03-20 21:10:00,94.138,94.156,94.102,94.132,420500002.0
2007-03-20 21:11:00,94.138,94.159,94.135,94.139,408000000.0
2007-03-20 21:12:00,94.128,94.173,94.102,94.151,148000002.0
2007-03-20 21:13:00,94.177,94.216,94.166,94.193,314299998.0
2007-03-20 21:14:00,94.199,94.216,94.188,94.192,349199999.0
2007-03-20 21:15:00,94.184,94.21,94.149,94.185,574399999.0
2007-03-20 21:16:00,94.17,94.205,94.168,94.187,481400001.0
2007-03-20 21:17:00,94.18,94.2,94.157,94.172,612500002.0
2007-03-20 21:18:00,94.174,94.202,94.131,94.168,448600004.0
2007-03-20 21:19:00,94.162,94.199,94.151,94.196,446899997.0
2007-03-20 21:20:00,94.177,94.194,94.154,94.176,787999996.0
2007-03-20 21:21:00,94.175,94.194,94.148,94.168,481700001.0
2007-03-20 21:22:00,94.139,94.18,94.124,94.154,561699996.0
2007-03-20 21:23:00,94.166,94.176,94.136,94.136,478199998.0
2007-03-20 21:24:00,94.178,94.178,94.149,94.149,567200000.0
2007-03-20 21:25:00,94.133,94.165,94.12,94.132,579900001.0
2007-03-20 21:26:00,94.147,94.152,94.103,94.103,221600002.0
2007-03-20 21:27:00,94.127,94.144,94.111,94.135,236100000.0
2007-03-20 21:28:00,94.115,94.165,94.115,94.138,298800002.0
2007-03-20 21:29:00,94.136,94.165,94.124,94.161,389399997.0
2007-03-20 21:30:00,94.16,94.178,94.151,94.169,369599997.0
2007-03-20 21:31:00,94.164,94.174,94.149,94.172,213499999.0
2007-03-20 21:32:00,94.158,94.166,94.102,94.124,375700000.0
2007-03-20 21:33:00,94.19,94.241,94.185,94.209,374900000.0
2007-03-20 21:34:00,94.233,94.235,94.186,94.193,233800002.0
2007-03-20 21:35:00,94.19,94.21,94.175,94.177,351099998.0
2007-03-20 21:36:00,94.153,94.18,94.121,94.162,261200003.0
2007-03-20 21:37:00,94.173,94.192,94.168,94.176,292400000.0
2007-03-20 21:38:00,94.185,94.205,94.169,94.184,163200000.0
2007-03-20 21:39:00,94.163,94.186,94.143,94.167,380800000.0
2007-03-20 21:40:00,94.179,94.184,94.118,94.118,388199999.0
2007-03-20 21:41:00,94.137,94.165,94.121,94.159,216100002.0
2007-03-20 21:42:00,94.157,94.158,94.122,94.153,272600000.0
2007-03-20 21:43:00,94.115,94.129,94.094,94.094,208499997.0
2007-03-20 21:44:00,94.086,94.16,94.086,94.135,541800009.0
2007-03-20 21:45:00,94.137,94.145,94.106,94.126,273999996.0
2007-03-20 21:46:00,94.139,94.161,94.129,94.144,322400001.0
2007-03-20 21:47:00,94.129,94.173,94.129,94.173,190000001.0
2007-03-20 21:48:00,94.169,94.19,94.142,94.153,483900000.0
2007-03-20 21:49:00,94.168,94.199,94.146,94.167,243099996.0
2007-03-20 21:50:00,94.173,94.207,94.171,94.196,146800000.0
2007-03-20 21:51:00,94.176,94.195,94.149,94.195,204800001.0
2007-03-20 21:52:00,94.186,94.208,94.164,94.187,182399998.0
2007-03-20 21:53:00,94.172,94.214,94.166,94.195,372799996.0
2007-03-20 21:54:00,94.167,94.22,94.139,94.198,230999999.0
2007-03-20 21:55:00,94.199,94.199,94.163,94.175,271699994.0
2007-03-20 21:56:00,94.18,94.201,94.174,94.196,164300000.0
2007-03-20 21:57:00,94.202,94.202,94.141,94.146,219600001.0
2007-03-20 21:58:00,94.192,94.192,94.143,94.166,200500002.0
2007-03-20 21:59:00,94.18,94.185,94.134,94.134,290900002.0
2007-03-20 22:00:00,94.164,94.183,94.14,94.143,341800000.0
2007-03-20 22:01:00,94.137,94.172,94.127,94.158,385199997.0
2007-03-20 22:02:00,94.16,94.185,94.133,94.168,443100001.0
2007-03-20 22:03:00,94.173,94.196,94.153,94.164,310500000.0
2007-03-20 22:04:00,94.159,94.188,94.143,94.186,368400002.0
2007-03-20 22:05:00,94.178,94.187,94.141,94.149,140100000.0
2007-03-20 22:06:00,94.184,94.184,94.161,94.169,223399996.0
2007-03-20 22:07:00,94.148,94.176,94.128,94.176,241600002.0
2007-03-20 22:08:00,94.183,94.206,94.173,94.185,202199997.0
2007-03-20 22:09:00,94.169,94.197,94.155,94.163,115500000.0
2007-03-20 22:10:00,94.183,94.199,94.158,94.171,237599998.0
2007-03-20 22:11:00,94.185,94.188,94.146,94.169,360799996.0
2007-03-20 22:12:00,94.148,94.186,94.129,94.164,304200000.0
2007-03-20 22:13:00,94.187,94.196,94.154,94.168,231799998.0
2007-03-20 22:14:00,94.171,94.197,94.165,94.165,209899999.0
2007-03-20 22:15:00,94.162,94.195,94.162,94.18,232399999.0
2007-03-20 22:16:00,94.147,94.188,94.147,94.182,377599998.0
2007-03-20 22:17:00,94.161,94.192,94.161,94.192,197099997.0
2007-03-20 22:18:00,94.177,94.197,94.132,94.166,238399998.0
2007-03-20 22:19:00,94.14,94.18,94.131,94.156,196300001.0
2007-03-20 22:20:00,94.168,94.188,94.135,94.177,257600000.0
2007-03-20 22:21:00,94.169,94.183,94.135,94.15,310499999.0
2007-03-20 22:22:00,94.168,94.168,94.125,94.16,327199990.0
2007-03-20 22:23:00,94.178,94.178,94.14,94.14,264100000.0
2007-03-20 22:24:00,94.176,94.178,94.134,94.134,186399996.0
2007-03-20 22:25:00,94.171,94.171,94.141,94.168,318500001.0
2007-03-20 22:26:00,94.173,94.173,94.144,94.17,170500000.0
2007-03-20 22:27:00,94.157,94.188,94.124,94.127,526200003.0
2007-03-20 22:28:00,94.128,94.175,94.124,94.16,310099995.0
2007-03-20 22:29:00,94.173,94.196,94.169,94.17,188500000.0
2007-03-20 22:30:00,94.153,94.176,94.136,94.176,273499999.0
2007-03-20 22:31:00,94.175,94.194,94.139,94.143,442199998.0
2007-03-20 22:32:00,94.155,94.2,94.139,94.168,220200000.0
2007-03-20 22:33:00,94.169,94.183,94.142,94.154,453499998.0
2007-03-20 22:34:00,94.149,94.196,94.117,94.124,322500000.0
2007-03-20 22:35:00,94.144,94.166,94.128,94.166,293300002.0
2007-03-20 22:36:00,94.179,94.19,94.13,94.14,361399997.0
2007-03-20 22:37:00,94.164,94.173,94.134,94.134,159600001.0
2007-03-20 22:38:00,94.173,94.197,94.141,94.186,190000001.0
2007-03-20 22:39:00,94.144,94.162,94.13,94.138,222900003.0
2007-03-20 22:40:00,94.143,94.179,94.136,94.175,197100001.0
2007-03-20 22:41:00,94.181,94.201,94.155,94.181,263199998.0
2007-03-20 22:42:00,94.175,94.204,94.172,94.182,269299996.0
2007-03-20 22:43:00,94.18,94.205,94.167,94.189,254999998.0
2007-03-20 22:44:00,94.167,94.216,94.159,94.216,327099997.0
2007-03-20 22:45:00,94.2,94.2,94.159,94.169,259200001.0
2007-03-20 22:46:00,94.194,94.213,94.176,94.206,168800002.0
2007-03-20 22:47:00,94.187,94.21,94.153,94.166,229799998.0
2007-03-20 22:48:00,94.176,94.198,94.136,94.156,217000002.0
2007-03-20 22:49:00,94.193,94.208,94.149,94.181,270600003.0
2007-03-20 22:50:00,94.164,94.193,94.145,94.148,219099998.0
2007-03-20 22:51:00,94.154,94.199,94.122,94.172,171100000.0
2007-03-20 22:52:00,94.168,94.197,94.135,94.148,171800001.0
2007-03-20 22:53:00,94.205,94.21,94.179,94.21,294699999.0
2007-03-20 22:54:00,94.167,94.193,94.14,94.164,283799996.0
2007-03-20 22:55:00,94.142,94.191,94.138,94.164,194999999.0
2007-03-20 22:56:00,94.177,94.204,94.155,94.204,239100001.0
2007-03-20 22:57:00,94.149,94.209,94.149,94.156,321299999.0
2007-03-20 22:58:00,94.187,94.213,94.136,94.181,174000001.0
2007-03-20 22:59:00,94.175,94.208,94.121,94.14,302100003.0
2007-03-20 23:00:00,94.195,94.209,94.17,94.188,201799999.0
2007-03-20 23:01:00,94.2,94.206,94.134,94.183,202699998.0
2007-03-20 23:02:00,94.195,94.195,94.162,94.192,118400003.0
2007-03-20 23:03:00,94.172,94.194,94.169,94.194,220899998.0
2007-03-20 23:04:00,94.192,94.203,94.147,94.154,253899998.0
2007-03-20 23:05:00,94.159,94.188,94.159,94.182,126399999.0
2007-03-20 23:06:00,94.181,94.185,94.145,94.145,195900002.0
2007-03-20 23:07:00,94.154,94.154,94.125,94.135,193500000.0
2007-03-20 23:08:00,94.142,94.15,94.105,94.106,66500000.0
2007-03-20 23:09:00,94.153,94.157,94.123,94.157,119399999.0
2007-03-20 23:10:00,94.144,94.169,94.134,94.164,158399999.0
2007-03-20 23:11:00,94.17,94.171,94.137,94.154,315200000.0
2007-03-20 23:12:00,94.163,94.163,94.125,94.132,97600000.0
2007-03-20 23:13:00,94.127,94.152,94.117,94.125,162100001.0
2007-03-20 23:14:00,94.123,94.149,94.115,94.123,195399999.0
2007-03-20 23:15:00,94.152,94.152,94.085,94.09,168400000.0
2007-03-20 23:16:00,94.143,94.17,94.127,94.15,141699999.0
2007-03-20 23:17:00,94.136,94.155,94.109,94.139,207500003.0
2007-03-20 23:18:00,94.149,94.17,94.128,94.168,209899999.0
2007-03-20 23:19:00,94.168,94.168,94.133,94.148,168200000.0
2007-03-20 23:20:00,94.134,94.149,94.113,94.118,109100001.0
2007-03-20 23:21:00,94.144,94.163,94.141,94.155,208999999.0
2007-03-20 23:22:00,94.147,94.166,94.13,94.166,216499998.0
2007-03-20 23:23:00,94.147,94.165,94.091,94.091,235399997.0
2007-03-20 23:24:00,94.168,94.177,94.114,94.125,159899997.0
2007-03-20 23:25:00,94.145,94.147,94.117,94.132,158500000.0
2007-03-20 23:26:00,94.139,94.139,94.101,94.129,107400000.0
2007-03-20 23:27:00,94.13,94.16,94.127,94.155,146099999.0
2007-03-20 23:28:00,94.143,94.157,94.134,94.134,123599999.0
2007-03-20 23:29:00,94.116,94.162,94.116,94.141,238999999.0
2007-03-20 23:30:00,94.129,94.156,94.122,94.156,141900000.0
2007-03-20 23:31:00,94.151,94.174,94.142,94.152,252400003.0
2007-03-20 23:32:00,94.134,94.165,94.127,94.14,170799999.0
2007-03-20 23:33:00,94.138,94.158,94.11,94.158,153499997.0
2007-03-20 23:34:00,94.153,94.153,94.097,94.125,298000001.0
2007-03-20 23:35:00,94.148,94.165,94.131,94.153,187100001.0
2007-03-20 23:36:00,94.13,94.157,94.111,94.131,211900000.0
2007-03-20 23:37:00,94.153,94.172,94.119,94.165,231600003.0
2007-03-20 23:38:00,94.118,94.157,94.118,94.146,145399996.0
2007-03-20 23:39:00,94.153,94.153,94.082,94.094,222499999.0
2007-03-20 23:40:00,94.112,94.148,94.108,94.108,234200000.0
2007-03-20 23:41:00,94.129,94.148,94.099,94.099,175800000.0
2007-03-20 23:42:00,94.136,94.15,94.121,94.137,163200000.0
2007-03-20 23:43:00,94.091,94.137,94.09,94.119,232900001.0
2007-03-20 23:44:00,94.1,94.119,94.077,94.09,201199997.0
2007-03-20 23:45:00,94.111,94.118,94.079,94.091,213099998.0
2007-03-20 23:46:00,94.107,94.133,94.077,94.133,219600001.0
2007-03-20 23:47:00,94.086,94.127,94.07,94.112,157800000.0
2007-03-20 23:48:00,94.122,94.132,94.09,94.09,105400001.0
2007-03-20 23:49:00,94.11,94.138,94.11,94.128,204500001.0
2007-03-20 23:50:00,94.127,94.135,94.088,94.088,262199997.0
2007-03-20 23:51:00,94.127,94.136,94.098,94.124,256999999.0
2007-03-20 23:52:00,94.122,94.134,94.091,94.091,176199999.0
2007-03-20 23:53:00,94.125,94.144,94.082,94.082,218100001.0
2007-03-20 23:54:00,94.121,94.121,94.084,94.102,113600001.0
2007-03-20 23:55:00,94.137,94.139,94.113,94.126,268699998.0
2007-03-20 23:56:00,94.099,94.137,94.097,94.137,322599999.0
2007-03-20 23:57:00,94.112,94.112,94.066,94.066,111799999.0
2007-03-20 23:58:00,94.089,94.127,94.079,94.101,195500001.0
2007-03-20 23:59:00,94.106,94.152,94.102,94.127,210200000.0
2007-03-21 00:00:00,94.125,94.15,94.122,94.127,186400002.0
2007-03-21 00:01:00,94.111,94.139,94.106,94.139,136200001.0
2007-03-21 00:02:00,94.134,94.153,94.127,94.133,187399997.0
2007-03-21 00:03:00,94.126,94.146,94.105,94.105,180999999.0
2007-03-21 00:04:00,94.099,94.155,94.096,94.155,144300001.0
2007-03-21 00:05:00,94.146,94.146,94.105,94.122,184800000.0
2007-03-21 00:06:00,94.119,94.14,94.103,94.14,113299998.0
2007-03-21 00:07:00,94.122,94.151,94.112,94.136,210099999.0
2007-03-21 00:08:00,94.126,94.148,94.124,94.14,106500001.0
2007-03-21 00:09:00,94.094,94.141,94.047,94.053,163400000.0
2007-03-21 00:10:00,94.078,94.127,94.074,94.124,235000001.0
2007-03-21 00:11:00,94.074,94.121,94.061,94.101,196899999.0
2007-03-21 00:12:00,94.079,94.091,94.061,94.066,199299999.0
2007-03-21 00:13:00,94.065,94.101,94.044,94.044,230799998.0
2007-03-21 00:14:00,94.084,94.084,94.032,94.056,296599998.0
2007-03-21 00:15:00,94.073,94.093,94.056,94.088,179600001.0
2007-03-21 00:16:00,94.102,94.102,94.055,94.062,182199999.0
2007-03-21 00:17:00,94.061,94.101,94.044,94.101,188099999.0
2007-03-21 00:18:00,94.085,94.099,94.061,94.061,272999998.0
2007-03-21 00:19:00,94.079,94.103,94.062,94.082,191199998.0
2007-03-21 00:20:00,94.092,94.092,94.025,94.025,235099998.0
2007-03-21 00:21:00,94.093,94.093,94.057,94.063,242799993.0
2007-03-21 00:22:00,94.061,94.1,94.04,94.074,185800002.0
2007-03-21 00:23:00,94.07,94.102,94.051,94.087,191499998.0
2007-03-21 00:24:00,94.112,94.112,94.063,94.076,163399998.0
2007-03-21 00:25:00,94.101,94.122,94.071,94.073,125499999.0
2007-03-21 00:26:00,94.132,94.132,94.103,94.103,195200001.0
2007-03-21 00:27:00,94.085,94.116,94.076,94.1,143499999.0
2007-03-21 00:28:00,94.102,94.12,94.084,94.098,224399998.0
2007-03-21 00:29:00,94.108,94.116,94.079,94.113,236199997.0
2007-03-21 00:30:00,94.097,94.162,94.064,94.162,212700001.0
2007-03-21 00:31:00,94.096,94.147,94.094,94.101,138100001.0
2007-03-21 00:32:00,94.149,94.165,94.139,94.145,137399999.0
2007-03-21 00:33:00,94.115,94.169,94.115,94.169,108100000.0
2007-03-21 00:34:00,94.114,94.177,94.113,94.147,201699998.0
2007-03-21 00:35:00,94.127,94.177,94.122,94.172,159300002.0
2007-03-21 00:36:00,94.148,94.168,94.116,94.116,278500002.0
2007-03-21 00:37:00,94.164,94.178,94.138,94.146,188999998.0
2007-03-21 00:38:00,94.167,94.193,94.162,94.169,204599997.0
2007-03-21 00:39:00,94.148,94.194,94.138,94.185,263800000.0
2007-03-21 00:40:00,94.131,94.167,94.127,94.167,145600000.0
2007-03-21 00:41:00,94.182,94.187,94.165,94.165,147000001.0
2007-03-21 00:42:00,94.169,94.184,94.135,94.148,265299999.0
2007-03-21 00:43:00,94.154,94.172,94.139,94.157,36600000.0
2007-03-21 00:44:00,94.138,94.171,94.12,94.171,221500001.0
2007-03-21 00:45:00,94.125,94.155,94.12,94.136,158100000.0
2007-03-21 00:46:00,94.136,94.16,94.131,94.146,212599995.0
2007-03-21 00:47:00,94.144,94.16,94.132,94.157,155400001.0
2007-03-21 00:48:00,94.14,94.149,94.111,94.149,182300001.0
2007-03-21 00:49:00,94.119,94.15,94.114,94.147,230500003.0
2007-03-21 00:50:00,94.145,94.175,94.101,94.175,242299999.0
2007-03-21 00:51:00,94.161,94.182,94.12,94.127,190700001.0
2007-03-21 00:52:00,94.172,94.175,94.14,94.14,168399998.0
2007-03-21 00:53:00,94.154,94.16,94.122,94.14,142699999.0
2007-03-21 00:54:00,94.15,94.155,94.111,94.132,195999997.0
2007-03-21 00:55:00,94.135,94.165,94.109,94.126,323299999.0
2007-03-21 00:56:00,94.151,94.151,94.108,94.126,72900000.0
2007-03-21 00:57:00,94.131,94.163,94.123,94.163,222800002.0
2007-03-21 00:58:00,94.143,94.159,94.135,94.14,119000000.0
2007-03-21 00:59:00,94.132,94.156,94.123,94.144,185500003.0
2007-03-21 01:00:00,94.156,94.16,94.104,94.107,205300002.0
2007-03-21 01:01:00,94.134,94.134,94.06,94.118,189099998.0
2007-03-21 01:02:00,94.106,94.126,94.093,94.112,101800001.0
2007-03-21 01:03:00,94.083,94.103,94.053,94.066,198299999.0
2007-03-21 01:04:00,94.072,94.127,94.066,94.127,205499998.0
2007-03-21 01:05:00,94.086,94.11,94.06,94.07,84999999.0
2007-03-21 01:06:00,94.099,94.104,94.043,94.043,165299997.0
2007-03-21 01:07:00,94.079,94.118,94.052,94.093,128600000.0
2007-03-21 01:08:00,94.115,94.159,94.106,94.15,120300001.0
2007-03-21 01:09:00,94.107,94.132,94.101,94.105,302799995.0
2007-03-21 01:10:00,94.12,94.161,94.12,94.14,128299999.0
2007-03-21 01:11:00,94.125,94.191,94.106,94.191,186999999.0
2007-03-21 01:12:00,94.199,94.202,94.147,94.156,275000002.0
2007-03-21 01:13:00,94.184,94.189,94.142,94.189,237700000.0
2007-03-21 01:14:00,94.183,94.183,94.138,94.138,270400001.0
2007-03-21 01:15:00,94.179,94.196,94.156,94.165,130400001.0
2007-03-21 01:16:00,94.175,94.221,94.165,94.194,239399996.0
2007-03-21 01:17:00,94.221,94.245,94.19,94.24,212200002.0
2007-03-21 01:18:00,94.229,94.255,94.22,94.226,95300000.0
2007-03-21 01:19:00,94.213,94.248,94.199,94.238,239499997.0
2007-03-21 01:20:00,94.26,94.263,94.213,94.236,269800002.0
2007-03-21 01:21:00,94.242,94.266,94.202,94.241,238999996.0
2007-03-21 01:22:00,94.24,94.273,94.232,94.247,139499999.0
2007-03-21 01:23:00,94.257,94.257,94.204,94.212,155500002.0
2007-03-21 01:24:00,94.245,94.261,94.213,94.253,169300000.0
2007-03-21 01:25:00,94.223,94.244,94.201,94.22,144499999.0
2007-03-21 01:26:00,94.198,94.229,94.185,94.209,156900000.0
2007-03-21 01:27:00,94.208,94.216,94.18,94.216,212200000.0
2007-03-21 01:28:00,94.244,94.244,94.19,94.205,110400000.0
2007-03-21 01:29:00,94.237,94.256,94.225,94.237,246299998.0
2007-03-21 01:30:00,94.252,94.257,94.194,94.204,256199993.0
2007-03-21 01:31:00,94.191,94.214,94.153,94.213,292700003.0
2007-03-21 01:32:00,94.177,94.22,94.166,94.22,186899999.0
2007-03-21 01:33:00,94.222,94.245,94.197,94.227,239299999.0
2007-03-21 01:34:00,94.231,94.231,94.194,94.23,144600001.0
2007-03-21 01:35:00,94.242,94.243,94.205,94.219,132799998.0
2007-03-21 01:36:00,94.213,94.232,94.199,94.206,242699998.0
2007-03-21 01:37:00,94.25,94.271,94.239,94.263,190000001.0
2007-03-21 01:38:00,94.251,94.272,94.233,94.268,230400003.0
2007-03-21 01:39:00,94.267,94.272,94.24,94.248,284599999.0
2007-03-21 01:40:00,94.24,94.271,94.224,94.25,259999999.0
2007-03-21 01:41:00,94.255,94.269,94.236,94.241,117300000.0
2007-03-21 01:42:00,94.249,94.255,94.206,94.206,122400002.0
2007-03-21 01:43:00,94.201,94.235,94.191,94.208,300399997.0
2007-03-21 01:44:00,94.249,94.25,94.196,94.244,222100000.0
2007-03-21 01:45:00,94.229,94.259,94.218,94.232,187799997.0
2007-03-21 01:46:00,94.218,94.242,94.203,94.221,197499997.0
2007-03-21 01:47:00,94.246,94.246,94.169,94.169,209899999.0
2007-03-21 01:48:00,94.245,94.248,94.223,94.243,215600001.0
2007-03-21 01:49:00,94.219,94.237,94.204,94.219,248800002.0
2007-03-21 01:50:00,94.222,94.222,94.189,94.209,146400001.0
2007-03-21 01:51:00,94.221,94.247,94.217,94.217,148700001.0
2007-03-21 01:52:00,94.225,94.267,94.22,94.267,187300000.0
2007-03-21 01:53:00,94.25,94.27,94.233,94.245,192399998.0
2007-03-21 01:54:00,94.245,94.253,94.213,94.223,177099997.0
2007-03-21 01:55:00,94.231,94.257,94.21,94.237,210099996.0
2007-03-21 01:56:00,94.254,94.28,94.247,94.249,223300001.0
2007-03-21 01:57:00,94.253,94.268,94.221,94.221,123099998.0
2007-03-21 01:58:00,94.223,94.223,94.187,94.198,158199999.0
2007-03-21 01:59:00,94.215,94.236,94.187,94.213,259299995.0
2007-03-21 02:00:00,94.237,94.237,94.181,94.188,144900000.0
2007-03-21 02:01:00,94.174,94.185,94.147,94.166,218000001.0
2007-03-21 02:02:00,94.152,94.201,94.149,94.172,285800004.0
2007-03-21 02:03:00,94.166,94.203,94.153,94.203,133100001.0
2007-03-21 02:04:00,94.185,94.197,94.147,94.147,161900000.0
2007-03-21 02:05:00,94.167,94.212,94.154,94.21,204899998.0
2007-03-21 02:06:00,94.178,94.214,94.169,94.189,179799998.0
2007-03-21 02:07:00,94.225,94.237,94.213,94.237,301999994.0
2007-03-21 02:08:00,94.198,94.247,94.185,94.222,213100000.0
2007-03-21 02:09:00,94.225,94.245,94.202,94.232,122100001.0
2007-03-21 02:10:00,94.204,94.239,94.198,94.239,173499998.0
2007-03-21 02:11:00,94.224,94.23,94.193,94.229,307699999.0
2007-03-21 02:12:00,94.208,94.227,94.201,94.227,239300003.0
2007-03-21 02:13:00,94.233,94.233,94.209,94.221,63500000.0
2007-03-21 02:14:00,94.221,94.222,94.198,94.222,124199998.0
2007-03-21 02:15:00,94.226,94.226,94.17,94.181,255100000.0
2007-03-21 02:16:00,94.191,94.202,94.17,94.192,156599999.0
2007-03-21 02:17:00,94.198,94.208,94.183,94.183,134499998.0
2007-03-21 02:18:00,94.172,94.208,94.157,94.187,175100000.0
2007-03-21 02:19:00,94.188,94.226,94.188,94.218,242700002.0
2007-03-21 02:20:00,94.195,94.211,94.17,94.17,207400001.0
2007-03-21 02:21:00,94.206,94.219,94.196,94.198,157000001.0
2007-03-21 02:22:00,94.202,94.224,94.184,94.193,255299998.0
2007-03-21 02:23:00,94.164,94.216,94.164,94.197,98699999.0
2007-03-21 02:24:00,94.215,94.23,94.193,94.23,291299997.0
2007-03-21 02:25:00,94.194,94.217,94.18,94.18,271099998.0
2007-03-21 02:26:00,94.189,94.223,94.189,94.19,200300000.0
2007-03-21 02:27:00,94.213,94.24,94.183,94.183,273500000.0
2007-03-21 02:28:00,94.211,94.251,94.202,94.222,228500000.0
2007-03-21 02:29:00,94.2,94.23,94.177,94.177,209600000.0
2007-03-21 02:30:00,94.221,94.235,94.188,94.229,156799999.0
2007-03-21 02:31:00,94.199,94.239,94.199,94.238,269999998.0
2007-03-21 02:32:00,94.228,94.242,94.206,94.24,295000001.0
2007-03-21 02:33:00,94.231,94.25,94.222,94.249,111500002.0
2007-03-21 02:34:00,94.243,94.243,94.192,94.222,168499997.0
2007-03-21 02:35:00,94.188,94.226,94.177,94.189,218499998.0
2007-03-21 02:36:00,94.199,94.237,94.193,94.237,181599996.0
2007-03-21 02:37:00,94.212,94.235,94.196,94.206,130300000.0
2007-03-21 02:38:00,94.207,94.235,94.192,94.201,229199995.0
2007-03-21 02:39:00,94.204,94.257,94.204,94.225,177100000.0
2007-03-21 02:40:00,94.243,94.245,94.2,94.226,108699999.0
2007-03-21 02:41:00,94.242,94.262,94.215,94.252,236400000.0
2007-03-21 02:42:00,94.231,94.25,94.228,94.25,129000000.0
2007-03-21 02:43:00,94.218,94.238,94.188,94.213,172799998.0
2007-03-21 02:44:00,94.226,94.238,94.218,94.219,98400000.0
2007-03-21 02:45:00,94.236,94.244,94.213,94.214,245899999.0
2007-03-21 02:46:00,94.219,94.243,94.202,94.233,149499998.0
2007-03-21 02:47:00,94.24,94.248,94.218,94.226,223099998.0
2007-03-21 02:48:00,94.255,94.266,94.24,94.255,222800003.0
2007-03-21 02:49:00,94.214,94.249,94.191,94.191,220699998.0
2007-03-21 02:50:00,94.192,94.237,94.192,94.231,174400002.0
2007-03-21 02:51:00,94.24,94.24,94.199,94.215,134399999.0
2007-03-21 02:52:00,94.224,94.237,94.176,94.189,225699999.0
2007-03-21 02:53:00,94.23,94.244,94.225,94.244,140799999.0
2007-03-21 02:54:00,94.226,94.26,94.226,94.239,197700001.0
2007-03-21 02:55:00,94.257,94.262,94.215,94.257,205400000.0
2007-03-21 02:56:00,94.217,94.254,94.209,94.231,87700000.0
2007-03-21 02:57:00,94.202,94.23,94.193,94.205,229799994.0
2007-03-21 02:58:00,94.209,94.246,94.198,94.215,185699999.0
2007-03-21 02:59:00,94.228,94.254,94.2,94.227,139300001.0
2007-03-21 03:00:00,94.2,94.23,94.192,94.213,145699999.0
2007-03-21 03:01:00,94.221,94.25,94.194,94.196,143600002.0
2007-03-21 03:02:00,94.177,94.228,94.177,94.228,102900000.0
2007-03-21 03:03:00,94.196,94.218,94.174,94.213,250999997.0
2007-03-21 03:04:00,94.199,94.216,94.187,94.199,294000001.0
2007-03-21 03:05:00,94.222,94.223,94.177,94.209,268300000.0
2007-03-21 03:06:00,94.185,94.215,94.172,94.195,148900000.0
2007-03-21 03:07:00,94.226,94.226,94.194,94.214,197500000.0
2007-03-21 03:08:00,94.182,94.214,94.173,94.195,272299996.0
2007-03-21 03:09:00,94.166,94.198,94.157,94.176,147600000.0
2007-03-21 03:10:00,94.196,94.213,94.176,94.189,144099998.0
2007-03-21 03:11:00,94.151,94.189,94.134,94.186,218600000.0
2007-03-21 03:12:00,94.182,94.195,94.157,94.157,237700001.0
2007-03-21 03:13:00,94.164,94.189,94.152,94.157,147600000.0
2007-03-21 03:14:00,94.161,94.176,94.116,94.13,146899998.0
2007-03-21 03:15:00,94.159,94.177,94.142,94.149,148100002.0
2007-03-21 03:16:00,94.163,94.173,94.144,94.161,62300000.0
2007-03-21 03:17:00,94.158,94.176,94.129,94.152,295600001.0
2007-03-21 03:18:00,94.179,94.194,94.17,94.178,130800002.0
2007-03-21 03:19:00,94.192,94.192,94.151,94.158,165000000.0
2007-03-21 03:20:00,94.133,94.167,94.12,94.142,206600001.0
2007-03-21 03:21:00,94.183,94.183,94.149,94.149,290100004.0
2007-03-21 03:22:00,94.15,94.184,94.137,94.155,181999998.0
2007-03-21 03:23:00,94.197,94.2,94.154,94.169,149599999.0
2007-03-21 03:24:00,94.17,94.18,94.125,94.14,192700000.0
2007-03-21 03:25:00,94.159,94.178,94.137,94.151,150600002.0
2007-03-21 03:26:00,94.157,94.187,94.155,94.178,167700000.0
2007-03-21 03:27:00,94.159,94.171,94.132,94.139,231099998.0
2007-03-21 03:28:00,94.185,94.185,94.157,94.157,133600002.0
2007-03-21 03:29:00,94.154,94.179,94.144,94.177,274399999.0
2007-03-21 03:30:00,94.163,94.163,94.103,94.118,136800000.0
2007-03-21 03:31:00,94.155,94.173,94.149,94.161,211699995.0
2007-03-21 03:32:00,94.18,94.189,94.155,94.162,190900001.0
2007-03-21 03:33:00,94.116,94.154,94.101,94.137,301899998.0
2007-03-21 03:34:00,94.129,94.158,94.09,94.134,190900002.0
2007-03-21 03:35:00,94.123,94.143,94.115,94.132,128100001.0
2007-03-21 03:36:00,94.113,94.132,94.107,94.127,245799994.0
2007-03-21 03:37:00,94.113,94.129,94.101,94.118,201500003.0
2007-03-21 03:38:00,94.093,94.116,94.07,94.082,152499999.0
2007-03-21 03:39:00,94.053,94.095,94.053,94.084,135699999.0
2007-03-21 03:40:00,94.073,94.107,94.066,94.099,242300001.0
2007-03-21 03:41:00,94.108,94.108,94.059,94.068,241300001.0
2007-03-21 03:42:00,94.044,94.106,94.044,94.106,175000000.0
2007-03-21 03:43:00,94.13,94.134,94.071,94.071,188899999.0
2007-03-21 03:44:00,94.141,94.146,94.109,94.117,157100002.0
2007-03-21 03:45:00,94.143,94.169,94.143,94.169,106899999.0
2007-03-21 03:46:00,94.139,94.159,94.125,94.14,164900003.0
2007-03-21 03:47:00,94.172,94.186,94.153,94.173,271300001.0
2007-03-21 03:48:00,94.148,94.167,94.133,94.146,245200001.0
2007-03-21 03:49:00,94.158,94.178,94.134,94.162,197600000.0
2007-03-21 03:50:00,94.162,94.175,94.123,94.149,176800000.0
2007-03-21 03:51:00,94.173,94.186,94.13,94.173,220500000.0
2007-03-21 03:52:00,94.163,94.189,94.141,94.167,242200000.0
2007-03-21 03:53:00,94.161,94.201,94.161,94.201,148100002.0
2007-03-21 03:54:00,94.207,94.207,94.158,94.193,204800003.0
2007-03-21 03:55:00,94.187,94.22,94.166,94.22,224399997.0
2007-03-21 03:56:00,94.208,94.208,94.16,94.185,277000003.0
2007-03-21 03:57:00,94.189,94.204,94.159,94.182,236200002.0
2007-03-21 03:58:00,94.206,94.206,94.142,94.152,241400003.0
2007-03-21 03:59:00,94.182,94.204,94.176,94.192,230299998.0
2007-03-21 04:00:00,94.169,94.19,94.122,94.132,252999999.0
2007-03-21 04:01:00,94.178,94.178,94.147,94.155,230199999.0
2007-03-21 04:02:00,94.168,94.168,94.128,94.139,107100000.0
2007-03-21 04:03:00,94.141,94.18,94.128,94.155,206000003.0
2007-03-21 04:04:00,94.175,94.184,94.141,94.152,223499999.0
2007-03-21 04:05:00,94.143,94.167,94.127,94.152,148099999.0
2007-03-21 04:06:00,94.17,94.181,94.138,94.154,150200001.0
2007-03-21 04:07:00,94.14,94.168,94.124,94.15,189099998.0
2007-03-21 04:08:00,94.145,94.184,94.145,94.168,215099999.0
2007-03-21 04:09:00,94.127,94.164,94.118,94.125,252100001.0
2007-03-21 04:10:00,94.137,94.156,94.119,94.132,239799998.0
2007-03-21 04:11:00,94.124,94.157,94.119,94.145,281199996.0
2007-03-21 04:12:00,94.146,94.146,94.116,94.128,157600000.0
2007-03-21 04:13:00,94.097,94.129,94.077,94.081,184299996.0
2007-03-21 04:14:00,94.086,94.105,94.083,94.105,176199999.0
2007-03-21 04:15:00,94.076,94.099,94.053,94.063,251999998.0
2007-03-21 04:16:00,94.099,94.107,94.085,94.09,237499996.0
2007-03-21 04:17:00,94.091,94.095,94.05,94.072,208399995.0
2007-03-21 04:18:00,94.03,94.096,94.026,94.096,124199999.0
2007-03-21 04:19:00,94.101,94.12,94.088,94.104,218499998.0
2007-03-21 04:20:00,94.069,94.102,94.058,94.1,317199996.0
2007-03-21 04:21:00,94.096,94.117,94.09,94.105,192700001.0
2007-03-21 04:22:00,94.105,94.116,94.081,94.116,163200000.0
2007-03-21 04:23:00,94.1,94.123,94.085,94.087,110399998.0
2007-03-21 04:24:00,94.105,94.109,94.068,94.088,173100002.0
2007-03-21 04:25:00,94.099,94.099,94.072,94.081,187700001.0
2007-03-21 04:26:00,94.077,94.093,94.071,94.076,125700000.0
2007-03-21 04:27:00,94.093,94.105,94.069,94.076,204400003.0
2007-03-21 04:28:00,94.074,94.094,94.064,94.082,200100003.0
2007-03-21 04:29:00,94.074,94.092,94.054,94.092,245700004.0
2007-03-21 04:30:00,94.089,94.095,94.066,94.072,212300000.0
2007-03-21 04:31:00,94.095,94.097,94.067,94.072,263500000.0
2007-03-21 04:32:00,94.071,94.096,94.066,94.091,280599997.0
2007-03-21 04:33:00,94.101,94.102,94.072,94.082,158499999.0
2007-03-21 04:34:00,94.061,94.086,94.059,94.074,141400000.0
2007-03-21 04:35:00,94.096,94.096,94.063,94.083,203199999.0
2007-03-21 04:36:00,94.068,94.087,94.053,94.081,144700002.0
2007-03-21 04:37:00,94.08,94.088,94.057,94.082,139900001.0
2007-03-21 04:38:00,94.047,94.084,94.035,94.06,188899997.0
2007-03-21 04:39:00,94.079,94.101,94.074,94.085,92500000.0
2007-03-21 04:40:00,94.076,94.112,94.07,94.098,154100000.0
2007-03-21 04:41:00,94.076,94.09,94.057,94.057,168199999.0
2007-03-21 04:42:00,94.088,94.098,94.076,94.097,163900001.0
2007-03-21 04:43:00,94.069,94.106,94.065,94.106,91300000.0
2007-03-21 04:44:00,94.098,94.116,94.081,94.09,194600002.0
2007-03-21 04:45:00,94.106,94.117,94.081,94.094,230300001.0
2007-03-21 04:46:00,94.102,94.122,94.08,94.095,174400003.0
2007-03-21 04:47:00,94.102,94.117,94.099,94.107,95099999.0
2007-03-21 04:48:00,94.086,94.12,94.078,94.108,156100001.0
2007-03-21 04:49:00,94.11,94.11,94.081,94.102,187700000.0
2007-03-21 04:50:00,94.075,94.099,94.067,94.08,170900002.0
2007-03-21 04:51:00,94.091,94.11,94.082,94.088,134000003.0
2007-03-21 04:52:00,94.128,94.129,94.106,94.129,221299997.0
2007-03-21 04:53:00,94.108,94.124,94.103,94.109,191599998.0
2007-03-21 04:54:00,94.085,94.141,94.069,94.121,317100003.0
2007-03-21 04:55:00,94.109,94.162,94.109,94.138,266399999.0
2007-03-21 04:56:00,94.147,94.171,94.141,94.152,208100001.0
2007-03-21 04:57:00,94.154,94.155,94.133,94.136,142099999.0
2007-03-21 04:58:00,94.142,94.161,94.129,94.154,140599998.0
2007-03-21 04:59:00,94.113,94.15,94.113,94.145,151100000.0
2007-03-21 05:00:00,94.106,94.149,94.102,94.134,293899997.0
2007-03-21 05:01:00,94.11,94.143,94.11,94.118,125699997.0
2007-03-21 05:02:00,94.138,94.153,94.119,94.132,213900000.0
2007-03-21 05:03:00,94.113,94.142,94.103,94.122,114999998.0
2007-03-21 05:04:00,94.114,94.148,94.107,94.14,227300000.0
2007-03-21 05:05:00,94.139,94.149,94.101,94.107,145000000.0
2007-03-21 05:06:00,94.12,94.126,94.089,94.096,353799993.0
2007-03-21 05:07:00,94.126,94.127,94.103,94.103,165300000.0
2007-03-21 05:08:00,94.121,94.128,94.078,94.105,214799998.0
2007-03-21 05:09:00,94.091,94.113,94.056,94.075,107300002.0
2007-03-21 05:10:00,94.062,94.085,94.052,94.057,249800004.0
2007-03-21 05:11:00,94.067,94.087,94.061,94.061,203100002.0
2007-03-21 05:12:00,94.053,94.081,94.031,94.06,144300003.0
2007-03-21 05:13:00,94.046,94.08,94.045,94.063,231299996.0
2007-03-21 05:14:00,94.052,94.074,94.03,94.048,284199999.0
2007-03-21 05:15:00,94.05,94.067,94.023,94.023,275900000.0
2007-03-21 05:16:00,93.979,94.037,93.979,94.017,254199998.0
2007-03-21 05:17:00,94.038,94.038,94.02,94.026,138900000.0
2007-03-21 05:18:00,93.997,94.023,93.993,94.009,215800001.0
2007-03-21 05:19:00,93.982,94.012,93.976,93.976,225399996.0
2007-03-21 05:20:00,93.992,94.011,93.972,93.996,139299999.0
2007-03-21 05:21:00,94.022,94.029,94.001,94.01,132099999.0
2007-03-21 05:22:00,94.015,94.015,93.972,94.013,168800001.0
2007-03-21 05:23:00,93.999,94.027,93.999,94.001,308799998.0
2007-03-21 05:24:00,94.005,94.021,93.981,93.981,214099999.0
2007-03-21 05:25:00,93.967,94.028,93.967,94.02,384099997.0
2007-03-21 05:26:00,93.996,94.029,93.995,94.018,499600001.0
2007-03-21 05:27:00,94.022,94.032,93.988,94.027,292800002.0
2007-03-21 05:28:00,94.017,94.042,93.99,94.023,297699998.0
2007-03-21 05:29:00,94.022,94.038,93.992,94.007,341099999.0
2007-03-21 05:30:00,94.015,94.035,93.999,94.035,226899998.0
2007-03-21 05:31:00,94.032,94.048,94.012,94.024,154100000.0
2007-03-21 05:32:00,94.052,94.061,94.021,94.057,399600001.0
2007-03-21 05:33:00,94.034,94.071,94.033,94.043,182299997.0
2007-03-21 05:34:00,94.03,94.061,94.023,94.041,248900002.0
2007-03-21 05:35:00,94.031,94.053,94.018,94.053,145900000.0
2007-03-21 05:36:00,94.038,94.058,94.018,94.04,216799999.0
2007-03-21 05:37:00,94.069,94.069,94.02,94.032,218300001.0
2007-03-21 05:38:00,94.057,94.057,94.02,94.039,271700002.0
2007-03-21 05:39:00,94.054,94.057,94.026,94.031,185600000.0
2007-03-21 05:40:00,94.048,94.089,94.048,94.089,253299994.0
2007-03-21 05:41:00,94.057,94.071,94.037,94.049,356600005.0
2007-03-21 05:42:00,94.057,94.086,94.05,94.074,119200000.0
2007-03-21 05:43:00,94.068,94.068,94.027,94.044,285299995.0
2007-03-21 05:44:00,94.058,94.067,94.034,94.064,167700002.0
2007-03-21 05:45:00,94.066,94.066,94.024,94.046,213200001.0
2007-03-21 05:46:00,94.028,94.075,94.006,94.071,268800004.0
2007-03-21 05:47:00,94.068,94.073,94.031,94.037,351000000.0
2007-03-21 05:48:00,94.07,94.078,94.042,94.075,249200004.0
2007-03-21 05:49:00,94.061,94.079,94.039,94.066,237900002.0
2007-03-21 05:50:00,94.055,94.071,94.037,94.038,238400002.0
2007-03-21 05:51:00,94.06,94.073,94.015,94.035,281299998.0
2007-03-21 05:52:00,94.04,94.061,94.032,94.033,161500000.0
2007-03-21 05:53:00,94.04,94.045,94.006,94.026,177199996.0
2007-03-21 05:54:00,93.98,94.037,93.98,94.017,191900003.0
2007-03-21 05:55:00,94.048,94.051,94.003,94.023,285299996.0
2007-03-21 05:56:00,94.024,94.049,94.011,94.033,179700000.0
2007-03-21 05:57:00,94.016,94.046,93.992,94.011,559899998.0
2007-03-21 05:58:00,94.014,94.026,93.995,94.023,331400000.0
2007-03-21 05:59:00,94.007,94.036,93.978,93.992,353300002.0
2007-03-21 06:00:00,93.99,94.04,93.976,93.995,300900004.0
2007-03-21 06:01:00,94.034,94.042,94.016,94.022,194699998.0
2007-03-21 06:02:00,94.054,94.061,94.027,94.03,302000000.0
2007-03-21 06:03:00,94.084,94.092,94.064,94.079,186699997.0
2007-03-21 06:04:00,94.068,94.104,94.054,94.104,321699997.0
2007-03-21 06:05:00,94.103,94.105,94.083,94.085,259500000.0
2007-03-21 06:06:00,94.07,94.102,94.057,94.09,334499995.0
2007-03-21 06:07:00,94.096,94.104,94.054,94.065,170300002.0
2007-03-21 06:08:00,94.092,94.099,94.055,94.059,161399997.0
2007-03-21 06:09:00,94.05,94.092,94.045,94.072,267100001.0
2007-03-21 06:10:00,94.072,94.092,94.044,94.044,256599997.0
2007-03-21 06:11:00,94.068,94.085,94.056,94.075,486199999.0
2007-03-21 06:12:00,94.065,94.086,94.048,94.08,198900000.0
2007-03-21 06:13:00,94.079,94.088,94.058,94.082,201700000.0
2007-03-21 06:14:00,94.041,94.084,94.041,94.079,262000001.0
2007-03-21 06:15:00,94.08,94.08,94.029,94.065,576300002.0
2007-03-21 06:16:00,94.025,94.06,94.018,94.034,254800001.0
2007-03-21 06:17:00,94.06,94.079,94.04,94.074,211599999.0
2007-03-21 06:18:00,94.078,94.078,94.044,94.068,294800000.0
2007-03-21 06:19:00,94.052,94.071,94.039,94.042,255199999.0
2007-03-21 06:20:00,94.036,94.064,94.015,94.03,211600000.0
2007-03-21 06:21:00,94.075,94.077,94.045,94.045,191300001.0
2007-03-21 06:22:00,94.083,94.09,94.06,94.075,364500004.0
2007-03-21 06:23:00,94.067,94.08,94.034,94.068,259500001.0
2007-03-21 06:24:00,94.044,94.084,94.028,94.028,375499994.0
2007-03-21 06:25:00,94.053,94.068,94.031,94.062,297599999.0
2007-03-21 06:26:00,94.039,94.067,94.039,94.05,176300000.0
2007-03-21 06:27:00,94.07,94.074,94.052,94.06,195000002.0
2007-03-21 06:28:00,94.052,94.071,94.043,94.043,195999997.0
2007-03-21 06:29:00,94.044,94.064,94.008,94.048,315300003.0
2007-03-21 06:30:00,94.023,94.05,94.0,94.041,278000003.0
2007-03-21 06:31:00,94.039,94.052,94.016,94.027,183199998.0
2007-03-21 06:32:00,94.057,94.065,94.038,94.052,213199996.0
2007-03-21 06:33:00,94.067,94.07,94.046,94.07,237500002.0
2007-03-21 06:34:00,94.068,94.068,94.034,94.064,616299994.0
2007-03-21 06:35:00,94.029,94.071,94.029,94.056,391800003.0
2007-03-21 06:36:00,94.07,94.07,94.024,94.043,472099995.0
2007-03-21 06:37:00,94.066,94.074,94.045,94.058,603399997.0
2007-03-21 06:38:00,94.03,94.071,94.013,94.055,562600001.0
2007-03-21 06:39:00,94.058,94.084,94.046,94.066,622800002.0
2007-03-21 06:40:00,94.08,94.103,94.061,94.068,435200003.0
2007-03-21 06:41:00,94.065,94.104,94.052,94.096,438400004.0
2007-03-21 06:42:00,94.103,94.13,94.087,94.114,520899998.0
2007-03-21 06:43:00,94.1,94.118,94.066,94.069,593300002.0
2007-03-21 06:44:00,94.079,94.106,94.068,94.095,407899997.0
2007-03-21 06:45:00,94.098,94.111,94.075,94.111,456400000.0
2007-03-21 06:46:00,94.086,94.11,94.065,94.091,333699996.0
2007-03-21 06:47:00,94.083,94.112,94.065,94.103,284199997.0
2007-03-21 06:48:00,94.074,94.1,94.052,94.077,270200000.0
2007-03-21 06:49:00,94.033,94.07,94.021,94.037,396799993.0
2007-03-21 06:50:00,94.031,94.042,94.008,94.023,232299999.0
2007-03-21 06:51:00,94.042,94.063,94.026,94.063,538500002.0
2007-03-21 06:52:00,94.068,94.068,94.02,94.027,608799999.0
2007-03-21 06:53:00,94.075,94.085,94.054,94.075,377500001.0
2007-03-21 06:54:00,94.076,94.092,94.049,94.049,390000006.0
2007-03-21 06:55:00,94.054,94.071,94.038,94.071,251500000.0
2007-03-21 06:56:00,94.08,94.087,94.037,94.041,255900002.0
2007-03-21 06:57:00,94.043,94.072,94.028,94.05,221700003.0
2007-03-21 06:58:00,94.069,94.069,94.024,94.047,529000000.0
2007-03-21 06:59:00,94.035,94.066,94.034,94.061,696000000.0
2007-03-21 07:00:00,94.068,94.078,94.048,94.065,624000001.0
2007-03-21 07:01:00,94.044,94.077,94.031,94.039,822399999.0
2007-03-21 07:02:00,94.042,94.077,94.028,94.028,377100000.0
2007-03-21 07:03:00,94.07,94.088,94.055,94.057,458099999.0
2007-03-21 07:04:00,94.066,94.089,94.05,94.068,520799997.0
2007-03-21 07:05:00,94.097,94.113,94.07,94.093,228700000.0
2007-03-21 07:06:00,94.103,94.121,94.07,94.109,826000004.0
2007-03-21 07:07:00,94.105,94.105,94.06,94.087,218800000.0
2007-03-21 07:08:00,94.107,94.122,94.091,94.099,443200003.0
2007-03-21 07:09:00,94.088,94.11,94.072,94.101,596999996.0
2007-03-21 07:10:00,94.092,94.092,94.043,94.06,331599999.0
2007-03-21 07:11:00,94.073,94.084,94.048,94.08,376700004.0
2007-03-21 07:12:00,94.082,94.085,94.051,94.085,555900002.0
2007-03-21 07:13:00,94.052,94.083,94.04,94.061,376600002.0
2007-03-21 07:14:00,94.07,94.087,94.048,94.068,376900000.0
2007-03-21 07:15:00,94.033,94.077,94.033,94.049,475099999.0
2007-03-21 07:16:00,94.034,94.062,94.034,94.038,429000001.0
2007-03-21 07:17:00,94.038,94.048,93.991,94.048,524400005.0
2007-03-21 07:18:00,94.047,94.053,94.006,94.053,632199992.0
2007-03-21 07:19:00,94.055,94.055,94.008,94.049,892299999.0
2007-03-21 07:20:00,94.012,94.047,94.009,94.047,428499999.0
2007-03-21 07:21:00,94.061,94.081,94.039,94.081,461499995.0
2007-03-21 07:22:00,94.068,94.068,94.017,94.025,349099999.0
2007-03-21 07:23:00,94.027,94.074,94.027,94.027,454600002.0
2007-03-21 07:24:00,94.021,94.062,93.999,94.047,332100001.0
2007-03-21 07:25:00,94.048,94.06,94.021,94.044,229300000.0
2007-03-21 07:26:00,94.064,94.065,94.021,94.045,471300000.0
2007-03-21 07:27:00,94.051,94.06,94.024,94.049,650499996.0
2007-03-21 07:28:00,94.026,94.052,93.994,94.01,606899999.0
2007-03-21 07:29:00,94.04,94.065,94.023,94.034,612599999.0
2007-03-21 07:30:00,94.027,94.046,94.004,94.011,883699998.0
2007-03-21 07:31:00,94.031,94.049,94.001,94.005,673199995.0
2007-03-21 07:32:00,94.054,94.054,94.031,94.031,266200001.0
2007-03-21 07:33:00,94.021,94.039,93.997,94.034,373799997.0
2007-03-21 07:34:00,94.041,94.059,94.009,94.03,427399998.0
2007-03-21 07:35:00,94.034,94.062,94.033,94.038,258199997.0
2007-03-21 07:36:00,94.032,94.061,94.007,94.027,329299997.0
2007-03-21 07:37:00,94.03,94.072,94.018,94.057,434300001.0
2007-03-21 07:38:00,94.056,94.056,94.011,94.011,325399999.0
2007-03-21 07:39:00,94.016,94.045,93.99,94.015,412099999.0
2007-03-21 07:40:00,94.031,94.058,94.031,94.05,247899998.0
2007-03-21 07:41:00,94.05,94.059,94.022,94.022,186199995.0
2007-03-21 07:42:00,94.031,94.049,94.006,94.018,279399999.0
2007-03-21 07:43:00,94.038,94.066,94.035,94.055,359799999.0
2007-03-21 07:44:00,94.037,94.067,94.01,94.051,337600000.0
2007-03-21 07:45:00,94.015,94.034,93.969,94.007,299000001.0
2007-03-21 07:46:00,94.048,94.056,94.019,94.052,316299997.0
2007-03-21 07:47:00,94.045,94.045,94.003,94.023,764900003.0
2007-03-21 07:48:00,94.041,94.05,94.019,94.04,456299998.0
2007-03-21 07:49:00,94.025,94.046,94.002,94.04,458799996.0
2007-03-21 07:50:00,94.028,94.028,93.984,94.021,296900002.0
2007-03-21 07:51:00,94.03,94.036,93.985,93.999,263100001.0
2007-03-21 07:52:00,94.022,94.022,93.967,93.995,281900000.0
2007-03-21 07:53:00,93.976,94.013,93.961,94.0,512500001.0
2007-03-21 07:54:00,94.0,94.0,93.958,93.975,259699998.0
2007-03-21 07:55:00,94.001,94.006,93.97,93.983,294099996.0
2007-03-21 07:56:00,93.993,93.995,93.95,93.973,299499998.0
2007-03-21 07:57:00,93.946,93.985,93.942,93.985,395400000.0
2007-03-21 07:58:00,93.975,93.981,93.954,93.981,147500001.0
2007-03-21 07:59:00,93.987,93.989,93.951,93.951,134000000.0
2007-03-21 08:00:00,93.945,93.958,93.922,93.958,486000003.0
2007-03-21 08:01:00,93.949,93.958,93.933,93.941,441800003.0
2007-03-21 08:02:00,93.961,93.972,93.936,93.955,243600000.0
2007-03-21 08:03:00,93.966,93.973,93.938,93.938,226299999.0
2007-03-21 08:04:00,93.966,93.966,93.936,93.946,209400000.0
2007-03-21 08:05:00,93.96,93.976,93.938,93.972,490899996.0
2007-03-21 08:06:00,93.946,93.971,93.941,93.963,392999997.0
2007-03-21 08:07:00,93.96,93.986,93.923,93.942,390500002.0
2007-03-21 08:08:00,93.954,93.957,93.916,93.943,273699999.0
2007-03-21 08:09:00,93.947,93.949,93.91,93.929,202200001.0
2007-03-21 08:10:00,93.906,93.946,93.889,93.925,326799998.0
2007-03-21 08:11:00,93.947,93.957,93.924,93.952,363499997.0
2007-03-21 08:12:00,93.925,93.955,93.916,93.94,186099998.0
2007-03-21 08:13:00,93.942,93.962,93.936,93.96,222199998.0
2007-03-21 08:14:00,93.95,93.98,93.917,93.98,288299998.0
2007-03-21 08:15:00,93.958,93.994,93.942,93.976,286999996.0
2007-03-21 08:16:00,93.956,93.982,93.942,93.963,185399998.0
2007-03-21 08:17:00,93.966,93.99,93.93,93.938,389199999.0
2007-03-21 08:18:00,93.979,93.98,93.956,93.975,450000001.0
2007-03-21 08:19:00,93.973,93.986,93.945,93.955,338899997.0
2007-03-21 08:20:00,93.934,93.967,93.922,93.967,573599999.0
2007-03-21 08:21:00,93.972,93.985,93.951,93.975,565200000.0
2007-03-21 08:22:00,93.984,93.985,93.938,93.953,240600001.0
2007-03-21 08:23:00,93.978,93.996,93.955,93.985,277700000.0
2007-03-21 08:24:00,93.949,93.999,93.942,93.999,365300001.0
2007-03-21 08:25:00,93.997,94.016,93.969,93.987,447200004.0
2007-03-21 08:26:00,93.988,94.018,93.985,94.003,488599993.0
2007-03-21 08:27:00,93.999,94.027,93.985,93.988,501000001.0
2007-03-21 08:28:00,93.973,94.0,93.964,93.975,345200000.0
2007-03-21 08:29:00,93.967,93.994,93.947,93.976,426899999.0
2007-03-21 08:30:00,93.957,93.99,93.953,93.961,362800003.0
2007-03-21 08:31:00,93.936,93.958,93.9,93.916,394799999.0
2007-03-21 08:32:00,93.938,93.972,93.933,93.961,605399999.0
2007-03-21 08:33:00,93.941,93.962,93.923,93.953,693999999.0
2007-03-21 08:34:00,93.958,93.963,93.934,93.962,468999998.0
2007-03-21 08:35:00,93.941,93.96,93.909,93.918,388499994.0
2007-03-21 08:36:00,93.943,93.949,93.917,93.946,801400003.0
2007-03-21 08:37:00,93.94,93.956,93.923,93.926,213899999.0
2007-03-21 08:38:00,93.914,93.928,93.893,93.92,173800001.0
2007-03-21 08:39:00,93.918,93.945,93.902,93.926,220200000.0
2007-03-21 08:40:00,93.932,93.974,93.932,93.97,391700002.0
2007-03-21 08:41:00,93.951,93.972,93.939,93.939,232400001.0
2007-03-21 08:42:00,93.975,94.003,93.969,93.984,562499998.0
2007-03-21 08:43:00,93.992,94.029,93.992,94.002,199200003.0
2007-03-21 08:44:00,93.997,94.036,93.994,94.008,355400000.0
2007-03-21 08:45:00,93.989,94.028,93.986,94.006,312999999.0
2007-03-21 08:46:00,94.005,94.024,93.981,93.993,207500001.0
2007-03-21 08:47:00,94.0,94.011,93.975,93.999,255300000.0
2007-03-21 08:48:00,94.029,94.046,94.02,94.046,149200000.0
2007-03-21 08:49:00,94.017,94.036,93.99,94.0,446699999.0
2007-03-21 08:50:00,94.008,94.034,93.999,94.034,430600002.0
2007-03-21 08:51:00,94.031,94.04,93.991,94.013,541700001.0
2007-03-21 08:52:00,94.017,94.026,93.997,94.007,561799997.0
2007-03-21 08:53:00,93.997,94.013,93.968,93.996,335200005.0
2007-03-21 08:54:00,94.022,94.032,93.978,94.007,315299999.0
2007-03-21 08:55:00,94.039,94.039,94.016,94.033,392400004.0
2007-03-21 08:56:00,94.008,94.041,93.977,94.028,318399999.0
2007-03-21 08:57:00,93.996,94.046,93.996,94.045,235000001.0
2007-03-21 08:58:00,94.033,94.098,94.033,94.087,281899999.0
2007-03-21 08:59:00,94.102,94.134,94.102,94.118,591299986.0
2007-03-21 09:00:00,94.078,94.11,94.045,94.08,493599998.0
2007-03-21 09:01:00,94.089,94.122,94.082,94.082,672700002.0
2007-03-21 09:02:00,94.111,94.135,94.094,94.132,248700005.0
2007-03-21 09:03:00,94.124,94.157,94.108,94.125,319700003.0
2007-03-21 09:04:00,94.128,94.14,94.104,94.104,573599998.0
2007-03-21 09:05:00,94.132,94.151,94.114,94.151,533499994.0
2007-03-21 09:06:00,94.138,94.167,94.132,94.148,553499997.0
2007-03-21 09:07:00,94.141,94.145,94.098,94.121,561299993.0
2007-03-21 09:08:00,94.132,94.142,94.114,94.123,254000001.0
2007-03-21 09:09:00,94.138,94.138,94.095,94.125,783800002.0
2007-03-21 09:10:00,94.135,94.162,94.117,94.129,383000003.0
2007-03-21 09:11:00,94.159,94.203,94.156,94.18,405599997.0
2007-03-21 09:12:00,94.181,94.207,94.152,94.17,312100003.0
2007-03-21 09:13:00,94.151,94.151,94.118,94.127,425499997.0
2007-03-21 09:14:00,94.15,94.199,94.138,94.199,495800002.0
2007-03-21 09:15:00,94.203,94.218,94.181,94.21,496000006.0
2007-03-21 09:16:00,94.209,94.216,94.183,94.184,837800001.0
2007-03-21 09:17:00,94.21,94.222,94.196,94.21,447300001.0
2007-03-21 09:18:00,94.205,94.231,94.197,94.21,248900003.0
2007-03-21 09:19:00,94.195,94.23,94.181,94.213,440199998.0
2007-03-21 09:20:00,94.21,94.212,94.165,94.179,265199999.0
2007-03-21 09:21:00,94.193,94.206,94.163,94.194,421800003.0
2007-03-21 09:22:00,94.182,94.192,94.149,94.192,622000000.0
2007-03-21 09:23:00,94.194,94.223,94.194,94.215,928699996.0
2007-03-21 09:24:00,94.209,94.212,94.162,94.183,858199994.0
2007-03-21 09:25:00,94.179,94.219,94.168,94.176,783200001.0
2007-03-21 09:26:00,94.207,94.216,94.18,94.183,1129199995.0
2007-03-21 09:27:00,94.193,94.193,94.146,94.179,934400001.0
2007-03-21 09:28:00,94.173,94.192,94.16,94.181,618999996.0
2007-03-21 09:29:00,94.173,94.183,94.152,94.171,387000000.0
2007-03-21 09:30:00,94.179,94.186,94.146,94.173,583400001.0
2007-03-21 09:31:00,94.152,94.194,94.15,94.193,675699999.0
2007-03-21 09:32:00,94.183,94.203,94.167,94.172,593100002.0
2007-03-21 09:33:00,94.172,94.183,94.142,94.142,844799997.0
2007-03-21 09:34:00,94.144,94.144,94.103,94.129,1472699997.0
2007-03-21 09:35:00,94.126,94.126,94.091,94.1,702499997.0
2007-03-21 09:36:00,94.07,94.108,94.049,94.104,1243800000.0
2007-03-21 09:37:00,94.105,94.105,94.064,94.073,1014400000.0
2007-03-21 09:38:00,94.075,94.081,94.049,94.068,865700008.0
2007-03-21 09:39:00,94.07,94.07,94.024,94.046,864899994.0
2007-03-21 09:40:00,94.041,94.067,94.01,94.021,950400001.0
2007-03-21 09:41:00,94.023,94.045,94.007,94.02,623300000.0
2007-03-21 09:42:00,94.039,94.039,94.006,94.027,404500000.0
2007-03-21 09:43:00,94.032,94.047,94.017,94.046,1246199992.0
2007-03-21 09:44:00,94.042,94.054,94.015,94.043,1346600001.0
2007-03-21 09:45:00,94.045,94.065,94.032,94.048,799300002.0
2007-03-21 09:46:00,94.037,94.052,94.011,94.041,772299998.0
2007-03-21 09:47:00,94.055,94.101,94.047,94.101,670599997.0
2007-03-21 09:48:00,94.1,94.1,94.065,94.074,469799998.0
2007-03-21 09:49:00,94.065,94.097,94.048,94.097,1230599998.0
2007-03-21 09:50:00,94.105,94.121,94.081,94.105,778800001.0
2007-03-21 09:51:00,94.065,94.113,94.055,94.097,1319000001.0
2007-03-21 09:52:00,94.085,94.105,94.061,94.105,1035899997.0
2007-03-21 09:53:00,94.104,94.119,94.075,94.1,880399996.0
2007-03-21 09:54:00,94.098,94.115,94.074,94.091,1128399994.0
2007-03-21 09:55:00,94.102,94.119,94.079,94.098,878099997.0
2007-03-21 09:56:00,94.085,94.085,94.035,94.067,1121399993.0
2007-03-21 09:57:00,94.065,94.065,94.011,94.052,905699999.0
2007-03-21 09:58:00,94.052,94.058,94.02,94.039,814200002.0
2007-03-21 09:59:00,94.041,94.066,94.026,94.026,155099999.0
2007-03-21 10:00:00,94.046,94.068,94.028,94.064,215800000.0
2007-03-21 10:01:00,94.06,94.094,94.051,94.073,210599997.0
2007-03-21 10:02:00,94.089,94.089,94.041,94.041,151799999.0
2007-03-21 10:03:00,94.044,94.058,94.026,94.029,114299999.0
2007-03-21 10:04:00,94.029,94.05,94.018,94.025,208399998.0
2007-03-21 10:05:00,94.029,94.034,94.007,94.017,288600001.0
2007-03-21 10:06:00,94.018,94.057,94.018,94.052,162599998.0
2007-03-21 10:07:00,94.052,94.054,94.027,94.027,165299998.0
2007-03-21 10:08:00,94.035,94.058,94.022,94.023,143400002.0
2007-03-21 10:09:00,94.042,94.063,94.011,94.063,155100000.0
2007-03-21 10:10:00,94.07,94.07,94.038,94.044,127200001.0
2007-03-21 10:11:00,94.075,94.078,94.047,94.047,219899999.0
2007-03-21 10:12:00,94.044,94.058,94.029,94.045,157000002.0
2007-03-21 10:13:00,94.024,94.062,94.024,94.044,328099998.0
2007-03-21 10:14:00,94.02,94.051,94.018,94.034,203399998.0
2007-03-21 10:15:00,94.009,94.031,94.0,94.0,194200001.0
2007-03-21 10:16:00,94.025,94.04,94.005,94.04,105000000.0
2007-03-21 10:17:00,94.069,94.078,94.048,94.059,87300000.0
2007-03-21 10:18:00,94.094,94.121,94.084,94.116,130899999.0
2007-03-21 10:19:00,94.119,94.119,94.085,94.099,194600001.0
2007-03-21 10:20:00,94.103,94.103,94.06,94.084,192100001.0
2007-03-21 10:21:00,94.082,94.089,94.051,94.074,165100002.0
2007-03-21 10:22:00,94.061,94.081,94.056,94.056,206299998.0
2007-03-21 10:23:00,94.052,94.08,94.041,94.08,184299997.0
2007-03-21 10:24:00,94.073,94.092,94.063,94.086,143400000.0
2007-03-21 10:25:00,94.05,94.07,94.025,94.058,204300000.0
2007-03-21 10:26:00,94.068,94.073,94.05,94.072,130400002.0
2007-03-21 10:27:00,94.089,94.119,94.078,94.107,197500001.0
2007-03-21 10:28:00,94.108,94.124,94.098,94.1,160599999.0
2007-03-21 10:29:00,94.103,94.103,94.069,94.078,149399997.0
2007-03-21 10:30:00,94.075,94.102,94.075,94.087,258699996.0
2007-03-21 10:31:00,94.112,94.136,94.111,94.111,178699997.0
2007-03-21 10:32:00,94.119,94.136,94.095,94.109,225100001.0
2007-03-21 10:33:00,94.122,94.122,94.082,94.108,132299998.0
2007-03-21 10:34:00,94.133,94.14,94.113,94.113,190700001.0
2007-03-21 10:35:00,94.123,94.142,94.112,94.129,171600001.0
2007-03-21 10:36:00,94.112,94.133,94.106,94.106,264899999.0
2007-03-21 10:37:00,94.115,94.122,94.096,94.099,131799999.0
2007-03-21 10:38:00,94.109,94.136,94.109,94.133,217700001.0
2007-03-21 10:39:00,94.117,94.147,94.117,94.143,95400000.0
2007-03-21 10:40:00,94.11,94.126,94.091,94.091,134400000.0
2007-03-21 10:41:00,94.087,94.112,94.075,94.09,295299996.0
2007-03-21 10:42:00,94.095,94.13,94.092,94.103,197100000.0
2007-03-21 10:43:00,94.073,94.125,94.069,94.125,135299999.0
2007-03-21 10:44:00,94.119,94.15,94.117,94.133,174400001.0
2007-03-21 10:45:00,94.164,94.165,94.138,94.158,263599998.0
2007-03-21 10:46:00,94.157,94.158,94.139,94.144,144899998.0
2007-03-21 10:47:00,94.138,94.156,94.118,94.145,189700000.0
2007-03-21 10:48:00,94.133,94.15,94.112,94.131,233800002.0
2007-03-21 10:49:00,94.131,94.156,94.124,94.154,187600001.0
2007-03-21 10:50:00,94.155,94.162,94.118,94.118,121300001.0
2007-03-21 10:51:00,94.137,94.159,94.119,94.135,267699998.0
2007-03-21 10:52:00,94.114,94.191,94.112,94.165,211399997.0
2007-03-21 10:53:00,94.192,94.206,94.166,94.183,195199999.0
2007-03-21 10:54:00,94.177,94.19,94.145,94.19,182899998.0
2007-03-21 10:55:00,94.189,94.21,94.179,94.185,280199998.0
2007-03-21 10:56:00,94.185,94.203,94.17,94.17,245099998.0
2007-03-21 10:57:00,94.197,94.197,94.154,94.162,95099999.0
2007-03-21 10:58:00,94.151,94.183,94.151,94.161,215500001.0
2007-03-21 10:59:00,94.162,94.181,94.137,94.17,279399998.0
2007-03-21 11:00:00,94.172,94.184,94.133,94.159,125500000.0
2007-03-21 11:01:00,94.16,94.184,94.14,94.183,169500001.0
2007-03-21 11:02:00,94.166,94.193,94.164,94.185,171499997.0
2007-03-21 11:03:00,94.164,94.188,94.164,94.188,196000002.0
2007-03-21 11:04:00,94.163,94.181,94.162,94.169,143299999.0
2007-03-21 11:05:00,94.182,94.184,94.127,94.161,195799998.0
2007-03-21 11:06:00,94.163,94.184,94.128,94.15,240600004.0
2007-03-21 11:07:00,94.168,94.187,94.133,94.145,236400001.0
2007-03-21 11:08:00,94.17,94.195,94.159,94.167,273100003.0
2007-03-21 11:09:00,94.187,94.187,94.161,94.182,137400003.0
2007-03-21 11:10:00,94.174,94.207,94.174,94.191,199700000.0
2007-03-21 11:11:00,94.185,94.212,94.156,94.156,129299999.0
2007-03-21 11:12:00,94.182,94.204,94.171,94.185,154700000.0
2007-03-21 11:13:00,94.187,94.213,94.175,94.187,166500001.0
2007-03-21 11:14:00,94.205,94.223,94.201,94.201,138799999.0
2007-03-21 11:15:00,94.23,94.238,94.182,94.231,245999999.0
2007-03-21 11:16:00,94.237,94.242,94.185,94.188,191200002.0
2007-03-21 11:17:00,94.227,94.24,94.205,94.226,96099999.0
2007-03-21 11:18:00,94.232,94.245,94.18,94.245,295399997.0
2007-03-21 11:19:00,94.237,94.267,94.191,94.205,178399999.0
2007-03-21 11:20:00,94.265,94.283,94.253,94.27,154499999.0
2007-03-21 11:21:00,94.298,94.305,94.26,94.26,192299997.0
2007-03-21 11:22:00,94.261,94.261,94.218,94.227,148699998.0
2007-03-21 11:23:00,94.246,94.247,94.211,94.224,144299999.0
2007-03-21 11:24:00,94.219,94.239,94.189,94.206,283900004.0
2007-03-21 11:25:00,94.209,94.209,94.168,94.178,171099998.0
2007-03-21 11:26:00,94.203,94.226,94.183,94.212,197000003.0
2007-03-21 11:27:00,94.245,94.259,94.219,94.233,218300002.0
2007-03-21 11:28:00,94.214,94.234,94.2,94.201,167800000.0
2007-03-21 11:29:00,94.227,94.245,94.191,94.228,289499997.0
2007-03-21 11:30:00,94.224,94.237,94.205,94.213,134900000.0
2007-03-21 11:31:00,94.207,94.218,94.18,94.199,126599999.0
2007-03-21 11:32:00,94.229,94.244,94.21,94.227,182499997.0
2007-03-21 11:33:00,94.202,94.22,94.19,94.217,184699998.0
2007-03-21 11:34:00,94.196,94.207,94.15,94.183,232199995.0
2007-03-21 11:35:00,94.211,94.211,94.157,94.173,124799998.0
2007-03-21 11:36:00,94.165,94.177,94.154,94.171,291399997.0
2007-03-21 11:37:00,94.147,94.178,94.136,94.163,289699997.0
2007-03-21 11:38:00,94.157,94.199,94.139,94.199,242500000.0
2007-03-21 11:39:00,94.19,94.208,94.156,94.184,213899998.0
2007-03-21 11:40:00,94.16,94.199,94.16,94.181,104299999.0
2007-03-21 11:41:00,94.208,94.21,94.181,94.188,145099999.0
2007-03-21 11:42:00,94.179,94.207,94.168,94.187,202899995.0
2007-03-21 11:43:00,94.22,94.259,94.22,94.259,120699999.0
2007-03-21 11:44:00,94.215,94.256,94.201,94.256,150899999.0
2007-03-21 11:45:00,94.249,94.262,94.216,94.248,286199994.0
2007-03-21 11:46:00,94.262,94.267,94.235,94.253,206900002.0
2007-03-21 11:47:00,94.239,94.267,94.238,94.263,198300001.0
2007-03-21 11:48:00,94.253,94.287,94.253,94.271,137700002.0
2007-03-21 11:49:00,94.263,94.284,94.224,94.269,276600001.0
2007-03-21 11:50:00,94.274,94.298,94.259,94.283,124200002.0
2007-03-21 11:51:00,94.291,94.299,94.265,94.299,183799998.0
2007-03-21 11:52:00,94.284,94.326,94.272,94.326,222899998.0
2007-03-21 11:53:00,94.327,94.339,94.313,94.321,206699997.0
2007-03-21 11:54:00,94.32,94.32,94.256,94.294,213800000.0
2007-03-21 11:55:00,94.312,94.332,94.293,94.293,295699995.0
2007-03-21 11:56:00,94.321,94.337,94.284,94.284,102000000.0
2007-03-21 11:57:00,94.306,94.311,94.283,94.293,140000000.0
2007-03-21 11:58:00,94.319,94.351,94.319,94.335,70200000.0
2007-03-21 11:59:00,94.338,94.394,94.322,94.39,285099999.0
2007-03-21 12:00:00,94.363,94.386,94.35,94.361,252299996.0
2007-03-21 12:01:00,94.359,94.373,94.339,94.373,111599999.0
2007-03-21 12:02:00,94.351,94.365,94.34,94.342,158799998.0
2007-03-21 12:03:00,94.329,94.345,94.297,94.322,279700001.0
2007-03-21 12:04:00,94.314,94.339,94.311,94.323,231799999.0
2007-03-21 12:05:00,94.319,94.345,94.311,94.332,233399997.0
2007-03-21 12:06:00,94.346,94.36,94.328,94.333,120199999.0
2007-03-21 12:07:00,94.328,94.348,94.29,94.312,223300002.0
2007-03-21 12:08:00,94.308,94.33,94.294,94.313,250199996.0
2007-03-21 12:09:00,94.331,94.335,94.307,94.307,119500000.0
2007-03-21 12:10:00,94.283,94.315,94.283,94.295,142600001.0
2007-03-21 12:11:00,94.315,94.335,94.294,94.313,217600000.0
2007-03-21 12:12:00,94.327,94.339,94.318,94.322,197199998.0
2007-03-21 12:13:00,94.324,94.351,94.319,94.343,215600002.0
2007-03-21 12:14:00,94.336,94.362,94.324,94.362,225700001.0
2007-03-21 12:15:00,94.36,94.377,94.342,94.369,299199995.0
2007-03-21 12:16:00,94.357,94.396,94.357,94.388,144800000.0
2007-03-21 12:17:00,94.362,94.39,94.345,94.369,184000001.0
2007-03-21 12:18:00,94.368,94.368,94.337,94.348,230700001.0
2007-03-21 12:19:00,94.381,94.381,94.354,94.354,104399999.0
2007-03-21 12:20:00,94.372,94.372,94.323,94.346,318299996.0
2007-03-21 12:21:00,94.371,94.411,94.367,94.405,174499999.0
2007-03-21 12:22:00,94.385,94.403,94.362,94.377,131800001.0
2007-03-21 12:23:00,94.363,94.375,94.35,94.354,127500002.0
2007-03-21 12:24:00,94.337,94.36,94.323,94.332,318899998.0
2007-03-21 12:25:00,94.36,94.364,94.329,94.337,280900000.0
2007-03-21 12:26:00,94.341,94.358,94.325,94.345,99000000.0
2007-03-21 12:27:00,94.34,94.385,94.34,94.368,144500001.0
2007-03-21 12:28:00,94.386,94.387,94.359,94.359,165099999.0
2007-03-21 12:29:00,94.386,94.401,94.363,94.4,225399998.0
2007-03-21 12:30:00,94.384,94.4,94.375,94.395,131100002.0
2007-03-21 12:31:00,94.378,94.402,94.342,94.368,154500000.0
2007-03-21 12:32:00,94.354,94.391,94.35,94.365,191900002.0
2007-03-21 12:33:00,94.361,94.388,94.361,94.388,174499996.0
2007-03-21 12:34:00,94.39,94.414,94.382,94.395,150999997.0
2007-03-21 12:35:00,94.382,94.405,94.366,94.379,247000000.0
2007-03-21 12:36:00,94.383,94.404,94.361,94.386,167999998.0
2007-03-21 12:37:00,94.397,94.434,94.396,94.418,152499997.0
2007-03-21 12:38:00,94.423,94.453,94.417,94.432,278299999.0
2007-03-21 12:39:00,94.454,94.454,94.435,94.454,109500000.0
2007-03-21 12:40:00,94.42,94.454,94.413,94.445,157399999.0
2007-03-21 12:41:00,94.464,94.473,94.439,94.451,181499998.0
2007-03-21 12:42:00,94.44,94.467,94.439,94.463,118900000.0
2007-03-21 12:43:00,94.441,94.476,94.438,94.452,128700000.0
2007-03-21 12:44:00,94.462,94.462,94.432,94.433,197199998.0
2007-03-21 12:45:00,94.427,94.457,94.421,94.457,249999996.0
2007-03-21 12:46:00,94.431,94.46,94.431,94.434,197600005.0
2007-03-21 12:47:00,94.445,94.452,94.397,94.427,218100002.0
2007-03-21 12:48:00,94.416,94.447,94.41,94.447,177700000.0
2007-03-21 12:49:00,94.455,94.47,94.416,94.463,186900002.0
2007-03-21 12:50:00,94.468,94.468,94.439,94.457,116000000.0
2007-03-21 12:51:00,94.473,94.473,94.449,94.46,156299997.0
2007-03-21 12:52:00,94.451,94.464,94.437,94.448,278299997.0
2007-03-21 12:53:00,94.453,94.459,94.425,94.43,265399999.0
2007-03-21 12:54:00,94.439,94.447,94.416,94.422,205700000.0
2007-03-21 12:55:00,94.441,94.455,94.427,94.435,186199998.0
2007-03-21 12:56:00,94.409,94.426,94.385,94.397,262299999.0
2007-03-21 12:57:00,94.436,94.457,94.426,94.438,168399999.0
2007-03-21 12:58:00,94.438,94.451,94.429,94.445,224199998.0
2007-03-21 12:59:00,94.414,94.437,94.403,94.417,168699998.0
2007-03-21 13:00:00,94.382,94.426,94.38,94.424,274699997.0
2007-03-21 13:01:00,94.417,94.443,94.405,94.435,184700003.0
2007-03-21 13:02:00,94.421,94.443,94.397,94.436,278600001.0
2007-03-21 13:03:00,94.412,94.428,94.398,94.411,108599999.0
2007-03-21 13:04:00,94.391,94.407,94.37,94.396,247600000.0
2007-03-21 13:05:00,94.398,94.416,94.388,94.388,209699997.0
2007-03-21 13:06:00,94.392,94.4,94.362,94.366,288699995.0
2007-03-21 13:07:00,94.37,94.394,94.351,94.37,96900002.0
2007-03-21 13:08:00,94.389,94.406,94.356,94.372,171299999.0
2007-03-21 13:09:00,94.363,94.386,94.353,94.372,322699998.0
2007-03-21 13:10:00,94.347,94.365,94.318,94.348,241499997.0
2007-03-21 13:11:00,94.368,94.368,94.324,94.335,133900000.0
2007-03-21 13:12:00,94.356,94.373,94.339,94.35,124500000.0
2007-03-21 13:13:00,94.339,94.354,94.316,94.347,137199999.0
2007-03-21 13:14:00,94.344,94.347,94.296,94.296,199199993.0
2007-03-21 13:15:00,94.353,94.356,94.328,94.356,134199999.0
2007-03-21 13:16:00,94.344,94.344,94.302,94.326,133200001.0
2007-03-21 13:17:00,94.357,94.357,94.319,94.339,142599999.0
2007-03-21 13:18:00,94.347,94.368,94.342,94.368,186199996.0
2007-03-21 13:19:00,94.369,94.369,94.336,94.338,176399999.0
2007-03-21 13:20:00,94.329,94.356,94.312,94.337,143500000.0
2007-03-21 13:21:00,94.342,94.359,94.305,94.338,173399998.0
2007-03-21 13:22:00,94.363,94.363,94.298,94.315,135400003.0
2007-03-21 13:23:00,94.319,94.335,94.306,94.335,181499997.0
2007-03-21 13:24:00,94.322,94.349,94.309,94.329,178100000.0
2007-03-21 13:25:00,94.316,94.34,94.299,94.337,254099996.0
2007-03-21 13:26:00,94.313,94.33,94.298,94.324,145600001.0
2007-03-21 13:27:00,94.311,94.331,94.278,94.292,249599996.0
2007-03-21 13:28:00,94.33,94.363,94.323,94.337,164599997.0
2007-03-21 13:29:00,94.321,94.343,94.294,94.326,205700000.0
2007-03-21 13:30:00,94.309,94.338,94.295,94.308,120100000.0
2007-03-21 13:31:00,94.292,94.326,94.281,94.292,229599999.0
2007-03-21 13:32:00,94.296,94.319,94.286,94.307,279199997.0
2007-03-21 13:33:00,94.265,94.305,94.261,94.277,213700000.0
2007-03-21 13:34:00,94.29,94.327,94.277,94.327,159699997.0
2007-03-21 13:35:00,94.308,94.332,94.283,94.332,145899998.0
2007-03-21 13:36:00,94.335,94.339,94.287,94.302,273900002.0
2007-03-21 13:37:00,94.321,94.338,94.306,94.315,249999998.0
2007-03-21 13:38:00,94.311,94.354,94.298,94.329,148900001.0
2007-03-21 13:39:00,94.339,94.365,94.313,94.353,155700001.0
2007-03-21 13:40:00,94.352,94.352,94.323,94.335,290099995.0
2007-03-21 13:41:00,94.353,94.362,94.339,94.343,156299999.0
2007-03-21 13:42:00,94.346,94.366,94.311,94.339,210200002.0
2007-03-21 13:43:00,94.373,94.373,94.304,94.315,189199999.0
2007-03-21 13:44:00,94.328,94.365,94.328,94.34,128400000.0
2007-03-21 13:45:00,94.378,94.38,94.323,94.358,170299999.0
2007-03-21 13:46:00,94.346,94.368,94.284,94.286,126700001.0
2007-03-21 13:47:00,94.361,94.361,94.321,94.33,173000001.0
2007-03-21 13:48:00,94.317,94.332,94.295,94.312,204400000.0
2007-03-21 13:49:00,94.273,94.292,94.266,94.292,181700001.0
2007-03-21 13:50:00,94.277,94.277,94.226,94.226,158300000.0
2007-03-21 13:51:00,94.275,94.275,94.247,94.266,130600000.0
2007-03-21 13:52:00,94.233,94.257,94.214,94.237,151100000.0
2007-03-21 13:53:00,94.256,94.29,94.254,94.28,170299998.0
2007-03-21 13:54:00,94.287,94.288,94.243,94.243,220900001.0
2007-03-21 13:55:00,94.223,94.304,94.223,94.281,156300000.0
2007-03-21 13:56:00,94.316,94.331,94.304,94.314,90199999.0
2007-03-21 13:57:00,94.322,94.35,94.322,94.337,144400001.0
2007-03-21 13:58:00,94.33,94.342,94.299,94.342,153699999.0
2007-03-21 13:59:00,94.343,94.362,94.328,94.345,266899993.0
2007-03-21 14:00:00,94.364,94.402,94.36,94.389,69400000.0
2007-03-21 14:01:00,94.37,94.388,94.352,94.373,255600002.0
2007-03-21 14:02:00,94.369,94.375,94.347,94.354,307300002.0
2007-03-21 14:03:00,94.372,94.382,94.346,94.355,116800001.0
2007-03-21 14:04:00,94.346,94.378,94.325,94.378,230700001.0
2007-03-21 14:05:00,94.374,94.378,94.338,94.369,208200001.0
2007-03-21 14:06:00,94.345,94.374,94.345,94.351,175300000.0
2007-03-21 14:07:00,94.366,94.366,94.338,94.342,247899995.0
2007-03-21 14:08:00,94.337,94.366,94.3,94.32,224999999.0
2007-03-21 14:09:00,94.306,94.366,94.306,94.342,149500001.0
2007-03-21 14:10:00,94.364,94.377,94.347,94.347,117900001.0
2007-03-21 14:11:00,94.361,94.369,94.334,94.342,240900000.0
2007-03-21 14:12:00,94.377,94.405,94.37,94.382,188699999.0
2007-03-21 14:13:00,94.378,94.415,94.373,94.381,154999998.0
2007-03-21 14:14:00,94.371,94.39,94.341,94.351,167399999.0
2007-03-21 14:15:00,94.384,94.384,94.345,94.355,182500000.0
2007-03-21 14:16:00,94.361,94.391,94.361,94.369,128099998.0
2007-03-21 14:17:00,94.371,94.404,94.371,94.391,158000001.0
2007-03-21 14:18:00,94.403,94.41,94.368,94.372,269000004.0
2007-03-21 14:19:00,94.401,94.41,94.367,94.41,220999999.0
2007-03-21 14:20:00,94.408,94.452,94.395,94.425,204399999.0
2007-03-21 14:21:00,94.444,94.444,94.408,94.421,171700001.0
2007-03-21 14:22:00,94.431,94.45,94.403,94.404,154599999.0
2007-03-21 14:23:00,94.408,94.41,94.381,94.41,87700000.0
2007-03-21 14:24:00,94.374,94.396,94.352,94.36,271200003.0
2007-03-21 14:25:00,94.387,94.403,94.382,94.402,103199999.0
2007-03-21 14:26:00,94.407,94.407,94.345,94.354,228199997.0
2007-03-21 14:27:00,94.391,94.416,94.391,94.396,294599999.0
2007-03-21 14:28:00,94.389,94.428,94.369,94.378,224099998.0
2007-03-21 14:29:00,94.422,94.438,94.401,94.438,220199999.0
2007-03-21 14:30:00,94.425,94.448,94.415,94.419,136900000.0
2007-03-21 14:31:00,94.408,94.432,94.401,94.432,272599998.0
2007-03-21 14:32:00,94.428,94.444,94.419,94.434,200599999.0
2007-03-21 14:33:00,94.436,94.444,94.397,94.416,125199998.0
2007-03-21 14:34:00,94.452,94.461,94.432,94.447,205100000.0
2007-03-21 14:35:00,94.426,94.465,94.408,94.433,179499999.0
2007-03-21 14:36:00,94.447,94.452,94.404,94.432,243399996.0
2007-03-21 14:37:00,94.446,94.451,94.427,94.447,257499996.0
2007-03-21 14:38:00,94.432,94.448,94.391,94.409,96699999.0
2007-03-21 14:39:00,94.428,94.45,94.415,94.42,99800000.0
2007-03-21 14:40:00,94.439,94.447,94.393,94.426,251500003.0
2007-03-21 14:41:00,94.443,94.452,94.396,94.442,168300000.0
2007-03-21 14:42:00,94.434,94.458,94.405,94.455,239600000.0
2007-03-21 14:43:00,94.411,94.444,94.397,94.439,218599997.0
2007-03-21 14:44:00,94.409,94.431,94.387,94.402,214300003.0
2007-03-21 14:45:00,94.43,94.448,94.429,94.433,128899998.0
2007-03-21 14:46:00,94.473,94.488,94.463,94.485,237500003.0
2007-03-21 14:47:00,94.477,94.496,94.466,94.468,175400001.0
2007-03-21 14:48:00,94.483,94.502,94.466,94.484,71400000.0
2007-03-21 14:49:00,94.511,94.523,94.493,94.506,107200000.0
2007-03-21 14:50:00,94.508,94.513,94.482,94.503,75600002.0
2007-03-21 14:51:00,94.493,94.509,94.47,94.492,253500001.0
2007-03-21 14:52:00,94.452,94.469,94.436,94.444,212300002.0
2007-03-21 14:53:00,94.438,94.464,94.438,94.444,187399999.0
2007-03-21 14:54:00,94.447,94.45,94.426,94.427,230199998.0
2007-03-21 14:55:00,94.421,94.446,94.403,94.42,152800002.0
2007-03-21 14:56:00,94.442,94.454,94.421,94.435,123299998.0
2007-03-21 14:57:00,94.404,94.428,94.391,94.425,81900000.0
2007-03-21 14:58:00,94.39,94.413,94.386,94.413,119800002.0
2007-03-21 14:59:00,94.385,94.405,94.385,94.394,150099997.0
2007-03-21 15:00:00,94.395,94.399,94.364,94.374,173099999.0
2007-03-21 15:01:00,94.391,94.411,94.361,94.41,253200001.0
2007-03-21 15:02:00,94.403,94.403,94.365,94.374,190400001.0
2007-03-21 15:03:00,94.369,94.393,94.367,94.368,337499999.0
2007-03-21 15:04:00,94.38,94.406,94.377,94.386,166299998.0
2007-03-21 15:05:00,94.381,94.395,94.367,94.375,189199996.0
2007-03-21 15:06:00,94.364,94.378,94.354,94.363,167299998.0
2007-03-21 15:07:00,94.349,94.37,94.313,94.35,132500000.0
2007-03-21 15:08:00,94.335,94.362,94.314,94.338,163300000.0
2007-03-21 15:09:00,94.352,94.372,94.326,94.326,209599998.0
2007-03-21 15:10:00,94.367,94.385,94.351,94.365,247000001.0
2007-03-21 15:11:00,94.368,94.399,94.352,94.386,137700000.0
2007-03-21 15:12:00,94.391,94.422,94.391,94.4,140800001.0
2007-03-21 15:13:00,94.398,94.418,94.386,94.412,264500003.0
2007-03-21 15:14:00,94.412,94.422,94.399,94.418,58000000.0
2007-03-21 15:15:00,94.398,94.398,94.364,94.375,222000000.0
2007-03-21 15:16:00,94.4,94.401,94.38,94.401,180599997.0
2007-03-21 15:17:00,94.393,94.393,94.364,94.376,143500000.0
2007-03-21 15:18:00,94.373,94.388,94.355,94.362,205199999.0
2007-03-21 15:19:00,94.36,94.397,94.354,94.397,253900000.0
2007-03-21 15:20:00,94.378,94.39,94.331,94.331,94900002.0
2007-03-21 15:21:00,94.384,94.407,94.382,94.393,213199997.0
2007-03-21 15:22:00,94.407,94.43,94.391,94.426,260399995.0
2007-03-21 15:23:00,94.406,94.433,94.393,94.413,123499999.0
2007-03-21 15:24:00,94.434,94.454,94.407,94.432,143600001.0
2007-03-21 15:25:00,94.432,94.458,94.423,94.435,243800001.0
2007-03-21 15:26:00,94.436,94.465,94.432,94.455,178700002.0
2007-03-21 15:27:00,94.468,94.482,94.448,94.46,124200000.0
2007-03-21 15:28:00,94.492,94.492,94.469,94.48,105199999.0
2007-03-21 15:29:00,94.481,94.494,94.47,94.48,157199999.0
2007-03-21 15:30:00,94.465,94.479,94.44,94.463,195699999.0
2007-03-21 15:31:00,94.47,94.483,94.454,94.471,253199997.0
2007-03-21 15:32:00,94.463,94.463,94.434,94.448,138200001.0
2007-03-21 15:33:00,94.453,94.465,94.416,94.416,154500001.0
2007-03-21 15:34:00,94.433,94.439,94.416,94.437,208700000.0
2007-03-21 15:35:00,94.43,94.48,94.423,94.465,130900001.0
2007-03-21 15:36:00,94.463,94.487,94.44,94.487,154200001.0
2007-03-21 15:37:00,94.473,94.489,94.458,94.486,217100003.0
2007-03-21 15:38:00,94.476,94.492,94.47,94.474,198400000.0
2007-03-21 15:39:00,94.459,94.495,94.453,94.48,232900001.0
2007-03-21 15:40:00,94.475,94.493,94.42,94.493,198699997.0
2007-03-21 15:41:00,94.495,94.495,94.469,94.491,131399997.0
2007-03-21 15:42:00,94.466,94.497,94.444,94.497,175299994.0
2007-03-21 15:43:00,94.5,94.515,94.479,94.483,261900001.0
2007-03-21 15:44:00,94.473,94.49,94.459,94.487,142200000.0
2007-03-21 15:45:00,94.473,94.485,94.453,94.453,181700001.0
2007-03-21 15:46:00,94.475,94.493,94.444,94.493,252600003.0
2007-03-21 15:47:00,94.485,94.51,94.485,94.497,174199998.0
2007-03-21 15:48:00,94.508,94.508,94.456,94.48,141100000.0
2007-03-21 15:49:00,94.485,94.497,94.468,94.472,211800000.0
2007-03-21 15:50:00,94.462,94.481,94.449,94.481,108000000.0
2007-03-21 15:51:00,94.482,94.495,94.467,94.476,158300000.0
2007-03-21 15:52:00,94.466,94.482,94.434,94.464,218499997.0
2007-03-21 15:53:00,94.461,94.482,94.458,94.471,275099996.0
2007-03-21 15:54:00,94.475,94.475,94.445,94.47,200300001.0
2007-03-21 15:55:00,94.462,94.462,94.434,94.451,233700001.0
2007-03-21 15:56:00,94.443,94.465,94.424,94.45,166699998.0
2007-03-21 15:57:00,94.452,94.472,94.445,94.469,168000000.0
2007-03-21 15:58:00,94.459,94.481,94.458,94.476,166399999.0
2007-03-21 15:59:00,94.455,94.484,94.455,94.477,251099997.0
2007-03-21 16:00:00,94.469,94.473,94.448,94.45,302199999.0
2007-03-21 16:01:00,94.468,94.488,94.449,94.468,137899997.0
2007-03-21 16:02:00,94.445,94.468,94.445,94.449,155699999.0
2007-03-21 16:03:00,94.443,94.458,94.426,94.438,120899999.0
2007-03-21 16:04:00,94.451,94.457,94.424,94.443,127499999.0
2007-03-21 16:05:00,94.446,94.469,94.438,94.447,208300002.0
2007-03-21 16:06:00,94.463,94.469,94.445,94.448,196000001.0
2007-03-21 16:07:00,94.466,94.469,94.423,94.449,225600001.0
2007-03-21 16:08:00,94.447,94.466,94.444,94.448,91900000.0
2007-03-21 16:09:00,94.441,94.463,94.421,94.437,300700003.0
2007-03-21 16:10:00,94.431,94.457,94.423,94.44,69600000.0
2007-03-21 16:11:00,94.453,94.474,94.44,94.441,213400002.0
2007-03-21 16:12:00,94.452,94.475,94.441,94.466,280099994.0
2007-03-21 16:13:00,94.466,94.486,94.461,94.461,175799999.0
2007-03-21 16:14:00,94.437,94.478,94.43,94.466,298899998.0
2007-03-21 16:15:00,94.455,94.479,94.438,94.443,232900003.0
2007-03-21 16:16:00,94.451,94.482,94.428,94.447,116900000.0
2007-03-21 16:17:00,94.477,94.477,94.419,94.451,273799995.0
2007-03-21 16:18:00,94.465,94.484,94.442,94.483,233999994.0
2007-03-21 16:19:00,94.483,94.503,94.436,94.437,120400000.0
2007-03-21 16:20:00,94.476,94.5,94.467,94.478,279800002.0
2007-03-21 16:21:00,94.496,94.496,94.456,94.462,212599999.0
2007-03-21 16:22:00,94.471,94.5,94.471,94.476,246599998.0
2007-03-21 16:23:00,94.456,94.487,94.431,94.463,174799999.0
2007-03-21 16:24:00,94.467,94.488,94.467,94.467,87599998.0
2007-03-21 16:25:00,94.456,94.492,94.446,94.464,216900000.0
2007-03-21 16:26:00,94.459,94.48,94.425,94.448,186099999.0
2007-03-21 16:27:00,94.456,94.479,94.44,94.446,217099996.0
2007-03-21 16:28:00,94.46,94.463,94.404,94.404,233800003.0
2007-03-21 16:29:00,94.451,94.476,94.451,94.467,144800000.0
2007-03-21 16:30:00,94.472,94.472,94.441,94.443,118200000.0
2007-03-21 16:31:00,94.411,94.433,94.408,94.41,167900001.0
2007-03-21 16:32:00,94.416,94.437,94.412,94.437,116599999.0
2007-03-21 16:33:00,94.453,94.455,94.433,94.433,162499999.0
2007-03-21 16:34:00,94.441,94.456,94.422,94.43,159700003.0
2007-03-21 16:35:00,94.445,94.445,94.419,94.439,196400001.0
2007-03-21 16:36:00,94.443,94.456,94.428,94.454,183900002.0
2007-03-21 16:37:00,94.45,94.459,94.435,94.454,251399998.0
2007-03-21 16:38:00,94.452,94.453,94.43,94.438,100500000.0
2007-03-21 16:39:00,94.452,94.457,94.432,94.452,209700001.0
2007-03-21 16:40:00,94.43,94.455,94.429,94.437,166400001.0
2007-03-21 16:41:00,94.455,94.458,94.398,94.458,244499999.0
2007-03-21 16:42:00,94.45,94.476,94.443,94.476,208900000.0
2007-03-21 16:43:00,94.437,94.465,94.424,94.465,143800005.0
2007-03-21 16:44:00,94.469,94.48,94.451,94.471,140899999.0
2007-03-21 16:45:00,94.465,94.479,94.444,94.454,215500000.0
2007-03-21 16:46:00,94.425,94.451,94.403,94.411,157799998.0
2007-03-21 16:47:00,94.45,94.457,94.433,94.444,195100002.0
2007-03-21 16:48:00,94.445,94.46,94.437,94.438,123399999.0
2007-03-21 16:49:00,94.451,94.457,94.426,94.426,219999998.0
2007-03-21 16:50:00,94.392,94.451,94.381,94.451,159700000.0
2007-03-21 16:51:00,94.438,94.455,94.438,94.442,108399999.0
2007-03-21 16:52:00,94.441,94.456,94.435,94.441,146599999.0
2007-03-21 16:53:00,94.442,94.442,94.418,94.418,177500000.0
2007-03-21 16:54:00,94.432,94.433,94.407,94.417,95700001.0
2007-03-21 16:55:00,94.443,94.443,94.387,94.436,260899999.0
2007-03-21 16:56:00,94.413,94.444,94.413,94.442,295799999.0
2007-03-21 16:57:00,94.41,94.443,94.401,94.443,188800000.0
2007-03-21 16:58:00,94.422,94.453,94.419,94.435,262699998.0
2007-03-21 16:59:00,94.43,94.449,94.402,94.425,192900002.0
2007-03-21 17:00:00,94.424,94.427,94.401,94.425,122500002.0
2007-03-21 17:01:00,94.393,94.42,94.381,94.381,259099999.0
2007-03-21 17:02:00,94.41,94.415,94.386,94.415,234800002.0
2007-03-21 17:03:00,94.408,94.421,94.393,94.416,275900000.0
2007-03-21 17:04:00,94.408,94.424,94.388,94.404,108099999.0
2007-03-21 17:05:00,94.396,94.412,94.375,94.412,193700001.0
2007-03-21 17:06:00,94.35,94.393,94.347,94.393,123000000.0
2007-03-21 17:07:00,94.4,94.401,94.378,94.393,91000000.0
2007-03-21 17:08:00,94.387,94.4,94.374,94.392,145400001.0
2007-03-21 17:09:00,94.348,94.383,94.343,94.38,272599999.0
2007-03-21 17:10:00,94.335,94.377,94.327,94.357,100900000.0
2007-03-21 17:11:00,94.369,94.388,94.361,94.376,158500000.0
2007-03-21 17:12:00,94.373,94.387,94.354,94.378,160099999.0
2007-03-21 17:13:00,94.393,94.403,94.362,94.365,204399999.0
2007-03-21 17:14:00,94.388,94.411,94.384,94.411,180999999.0
2007-03-21 17:15:00,94.406,94.406,94.356,94.36,183800002.0
2007-03-21 17:16:00,94.4,94.4,94.36,94.394,149699999.0
2007-03-21 17:17:00,94.395,94.395,94.35,94.386,171499998.0
2007-03-21 17:18:00,94.407,94.411,94.374,94.382,152999998.0
2007-03-21 17:19:00,94.394,94.402,94.374,94.402,119600000.0
2007-03-21 17:20:00,94.399,94.399,94.365,94.371,77200000.0
2007-03-21 17:21:00,94.365,94.385,94.345,94.346,215599998.0
2007-03-21 17:22:00,94.337,94.374,94.337,94.348,238899998.0
2007-03-21 17:23:00,94.382,94.382,94.354,94.368,243400001.0
2007-03-21 17:24:00,94.296,94.39,94.296,94.363,193799999.0
2007-03-21 17:25:00,94.398,94.398,94.338,94.374,206099999.0
2007-03-21 17:26:00,94.361,94.424,94.352,94.387,180300001.0
2007-03-21 17:27:00,94.402,94.402,94.351,94.391,132099999.0
2007-03-21 17:28:00,94.391,94.409,94.38,94.39,95100000.0
2007-03-21 17:29:00,94.375,94.407,94.368,94.402,179800001.0
2007-03-21 17:30:00,94.372,94.404,94.357,94.36,259300001.0
2007-03-21 17:31:00,94.415,94.418,94.348,94.349,168600000.0
2007-03-21 17:32:00,94.403,94.422,94.374,94.403,221400000.0
2007-03-21 17:33:00,94.405,94.405,94.33,94.341,173199998.0
2007-03-21 17:34:00,94.408,94.411,94.385,94.395,153299999.0
2007-03-21 17:35:00,94.402,94.406,94.361,94.378,161000001.0
2007-03-21 17:36:00,94.363,94.389,94.337,94.357,150600001.0
2007-03-21 17:37:00,94.369,94.383,94.349,94.362,108300000.0
2007-03-21 17:38:00,94.393,94.404,94.378,94.389,136600000.0
2007-03-21 17:39:00,94.381,94.403,94.35,94.376,126000001.0
2007-03-21 17:40:00,94.383,94.403,94.357,94.393,193799999.0
2007-03-21 17:41:00,94.37,94.404,94.348,94.404,260500000.0
2007-03-21 17:42:00,94.384,94.406,94.367,94.391,189599998.0
2007-03-21 17:43:00,94.395,94.406,94.381,94.389,160800003.0
2007-03-21 17:44:00,94.399,94.406,94.375,94.394,180499998.0
2007-03-21 17:45:00,94.356,94.399,94.34,94.399,138500000.0
2007-03-21 17:46:00,94.39,94.39,94.334,94.356,134100001.0
2007-03-21 17:47:00,94.35,94.371,94.346,94.356,206299997.0
2007-03-21 17:48:00,94.348,94.376,94.348,94.356,218200001.0
2007-03-21 17:49:00,94.368,94.368,94.327,94.353,221200002.0
2007-03-21 17:50:00,94.385,94.401,94.364,94.382,154700001.0
2007-03-21 17:51:00,94.388,94.405,94.374,94.378,137700000.0
2007-03-21 17:52:00,94.374,94.386,94.363,94.38,240899998.0
2007-03-21 17:53:00,94.375,94.387,94.365,94.366,235799998.0
2007-03-21 17:54:00,94.373,94.373,94.345,94.35,179500000.0
2007-03-21 17:55:00,94.336,94.355,94.326,94.335,162400000.0
2007-03-21 17:56:00,94.31,94.355,94.283,94.355,187200001.0
2007-03-21 17:57:00,94.321,94.356,94.318,94.352,157099998.0
2007-03-21 17:58:00,94.372,94.372,94.317,94.326,299200000.0
2007-03-21 17:59:00,94.37,94.417,94.37,94.409,202900002.0
2007-03-21 18:00:00,94.372,94.41,94.372,94.405,267099998.0
2007-03-21 18:01:00,94.399,94.399,94.358,94.367,642299999.0
2007-03-21 18:02:00,94.4,94.4,94.365,94.38,1013500003.0
2007-03-21 18:03:00,94.365,94.378,94.338,94.364,1205799999.0
2007-03-21 18:04:00,94.362,94.384,94.337,94.359,992700003.0
2007-03-21 18:05:00,94.363,94.377,94.35,94.364,1091400006.0
2007-03-21 18:06:00,94.348,94.379,94.347,94.347,953399999.0
2007-03-21 18:07:00,94.356,94.383,94.324,94.342,1076299995.0
2007-03-21 18:08:00,94.377,94.393,94.356,94.374,1067099992.0
2007-03-21 18:09:00,94.381,94.407,94.381,94.383,1036500000.0
2007-03-21 18:10:00,94.382,94.404,94.34,94.34,846199999.0
2007-03-21 18:11:00,94.357,94.367,94.334,94.347,595200007.0
2007-03-21 18:12:00,94.319,94.343,94.293,94.295,667799995.0
2007-03-21 18:13:00,94.276,94.337,94.276,94.288,848999998.0
2007-03-21 18:14:00,94.325,94.345,94.278,94.295,950699994.0
2007-03-21 18:15:00,94.32,94.342,94.289,94.289,1235499994.0
2007-03-21 18:16:00,94.319,94.354,94.297,94.324,1262699996.0
2007-03-21 18:17:00,94.335,94.364,94.334,94.34,418700004.0
2007-03-21 18:18:00,94.32,94.337,94.3,94.323,903899999.0
2007-03-21 18:19:00,94.342,94.372,94.286,94.286,985700004.0
2007-03-21 18:20:00,94.339,94.358,94.334,94.353,880000001.0
2007-03-21 18:21:00,94.33,94.362,94.306,94.361,986399999.0
2007-03-21 18:22:00,94.323,94.343,94.303,94.322,1048899995.0
2007-03-21 18:23:00,94.335,94.35,94.306,94.335,1231699997.0
2007-03-21 18:24:00,94.341,94.363,94.311,94.331,927799997.0
2007-03-21 18:25:00,94.347,94.347,94.304,94.315,1275299999.0
2007-03-21 18:26:00,94.316,94.338,94.303,94.313,1017900005.0
2007-03-21 18:27:00,94.315,94.34,94.27,94.285,714000000.0
2007-03-21 18:28:00,94.304,94.35,94.304,94.329,728499994.0
2007-03-21 18:29:00,94.343,94.36,94.329,94.34,814499992.0
2007-03-21 18:30:00,94.342,94.359,94.328,94.344,423299998.0
2007-03-21 18:31:00,94.375,94.381,94.354,94.36,800899993.0
2007-03-21 18:32:00,94.347,94.373,94.335,94.344,1011099998.0
2007-03-21 18:33:00,94.357,94.359,94.308,94.337,1013399997.0
2007-03-21 18:34:00,94.347,94.361,94.338,94.342,1123500000.0
2007-03-21 18:35:00,94.33,94.361,94.32,94.34,878099997.0
2007-03-21 18:36:00,94.357,94.373,94.35,94.357,937099991.0
2007-03-21 18:37:00,94.344,94.369,94.319,94.345,671399998.0
2007-03-21 18:38:00,94.336,94.349,94.304,94.329,374300003.0
2007-03-21 18:39:00,94.354,94.385,94.331,94.367,356800004.0
2007-03-21 18:40:00,94.366,94.389,94.322,94.328,458400003.0
2007-03-21 18:41:00,94.362,94.391,94.353,94.355,382600000.0
2007-03-21 18:42:00,94.374,94.396,94.334,94.362,385800002.0
2007-03-21 18:43:00,94.359,94.374,94.325,94.325,616199996.0
2007-03-21 18:44:00,94.382,94.388,94.355,94.388,599999994.0
2007-03-21 18:45:00,94.338,94.386,94.329,94.362,621000001.0
2007-03-21 18:46:00,94.377,94.391,94.339,94.364,511299999.0
2007-03-21 18:47:00,94.364,94.396,94.345,94.358,322900002.0
2007-03-21 18:48:00,94.378,94.378,94.326,94.326,420000006.0
2007-03-21 18:49:00,94.367,94.391,94.365,94.371,587899998.0
2007-03-21 18:50:00,94.365,94.388,94.346,94.379,685999997.0
2007-03-21 18:51:00,94.384,94.402,94.375,94.375,265299998.0
2007-03-21 18:52:00,94.382,94.399,94.346,94.392,535099997.0
2007-03-21 18:53:00,94.383,94.392,94.357,94.358,693700003.0
2007-03-21 18:54:00,94.349,94.379,94.345,94.357,568199999.0
2007-03-21 18:55:00,94.361,94.386,94.36,94.368,525799996.0
2007-03-21 18:56:00,94.349,94.383,94.346,94.366,434600004.0
2007-03-21 18:57:00,94.374,94.403,94.366,94.376,261499999.0
2007-03-21 18:58:00,94.351,94.385,94.348,94.363,724300007.0
2007-03-21 18:59:00,94.366,94.372,94.324,94.331,469500001.0
2007-03-21 19:00:00,94.353,94.387,94.316,94.326,504299997.0
2007-03-21 19:01:00,94.384,94.408,94.323,94.344,378199998.0
2007-03-21 19:02:00,94.325,94.373,94.322,94.357,207599997.0
2007-03-21 19:03:00,94.377,94.388,94.357,94.359,370199999.0
2007-03-21 19:04:00,94.332,94.382,94.323,94.363,306999999.0
2007-03-21 19:05:00,94.36,94.377,94.331,94.357,218600000.0
2007-03-21 19:06:00,94.367,94.382,94.327,94.327,313799993.0
2007-03-21 19:07:00,94.343,94.382,94.343,94.365,571499995.0
2007-03-21 19:08:00,94.362,94.385,94.349,94.361,592600001.0
2007-03-21 19:09:00,94.357,94.391,94.346,94.346,462400000.0
2007-03-21 19:10:00,94.39,94.395,94.32,94.333,365000000.0
2007-03-21 19:11:00,94.313,94.386,94.313,94.364,159500003.0
2007-03-21 19:12:00,94.355,94.377,94.352,94.36,154799999.0
2007-03-21 19:13:00,94.366,94.402,94.341,94.402,256300000.0
2007-03-21 19:14:00,94.38,94.405,94.37,94.386,330499998.0
2007-03-21 19:15:00,94.388,94.41,94.354,94.377,436700000.0
2007-03-21 19:16:00,94.405,94.405,94.374,94.397,174199998.0
2007-03-21 19:17:00,94.403,94.411,94.35,94.357,409099997.0
2007-03-21 19:18:00,94.39,94.415,94.385,94.385,356799997.0
2007-03-21 19:19:00,94.385,94.409,94.362,94.39,444300002.0
2007-03-21 19:20:00,94.384,94.424,94.36,94.402,228500002.0
2007-03-21 19:21:00,94.398,94.412,94.378,94.412,282500001.0
2007-03-21 19:22:00,94.407,94.426,94.371,94.371,268699996.0
2007-03-21 19:23:00,94.41,94.436,94.384,94.384,770700004.0
2007-03-21 19:24:00,94.403,94.436,94.39,94.436,375999994.0
2007-03-21 19:25:00,94.37,94.435,94.37,94.406,525700000.0
2007-03-21 19:26:00,94.4,94.421,94.378,94.378,651899998.0
2007-03-21 19:27:00,94.42,94.42,94.37,94.398,712299995.0
2007-03-21 19:28:00,94.393,94.43,94.381,94.41,495400004.0
2007-03-21 19:29:00,94.382,94.405,94.358,94.361,449499994.0
2007-03-21 19:30:00,94.388,94.412,94.375,94.389,798900004.0
2007-03-21 19:31:00,94.395,94.423,94.372,94.392,384099998.0
2007-03-21 19:32:00,94.403,94.417,94.379,94.398,514799997.0
2007-03-21 19:33:00,94.389,94.421,94.379,94.421,346499998.0
2007-03-21 19:34:00,94.403,94.426,94.364,94.386,561099998.0
2007-03-21 19:35:00,94.432,94.432,94.356,94.401,382700004.0
2007-03-21 19:36:00,94.381,94.415,94.376,94.396,349500003.0
2007-03-21 19:37:00,94.396,94.433,94.393,94.402,198000000.0
2007-03-21 19:38:00,94.401,94.417,94.369,94.39,594100000.0
2007-03-21 19:39:00,94.395,94.42,94.388,94.406,515599998.0
2007-03-21 19:40:00,94.379,94.429,94.371,94.395,364899996.0
2007-03-21 19:41:00,94.394,94.414,94.374,94.4,486199996.0
2007-03-21 19:42:00,94.394,94.414,94.369,94.389,341899998.0
2007-03-21 19:43:00,94.418,94.423,94.356,94.411,421100002.0
2007-03-21 19:44:00,94.385,94.399,94.369,94.377,320400002.0
2007-03-21 19:45:00,94.399,94.403,94.369,94.387,254100001.0
2007-03-21 19:46:00,94.383,94.42,94.37,94.399,291499999.0
2007-03-21 19:47:00,94.386,94.409,94.357,94.399,334199995.0
2007-03-21 19:48:00,94.395,94.405,94.356,94.405,465699998.0
2007-03-21 19:49:00,94.391,94.41,94.371,94.41,368599998.0
2007-03-21 19:50:00,94.406,94.406,94.349,94.361,237000000.0
2007-03-21 19:51:00,94.393,94.424,94.393,94.405,186400000.0
2007-03-21 19:52:00,94.391,94.427,94.366,94.393,291199998.0
2007-03-21 19:53:00,94.417,94.446,94.406,94.434,456999998.0
2007-03-21 19:54:00,94.425,94.436,94.39,94.39,466399998.0
2007-03-21 19:55:00,94.42,94.437,94.405,94.412,237899999.0
2007-03-21 19:56:00,94.394,94.418,94.389,94.399,319900002.0
2007-03-21 19:57:00,94.42,94.435,94.391,94.414,283700001.0
2007-03-21 19:58:00,94.421,94.436,94.396,94.405,459399998.0
2007-03-21 19:59:00,94.405,94.446,94.38,94.423,634399995.0
2007-03-21 20:00:00,94.42,94.452,94.408,94.452,262999997.0
2007-03-21 20:01:00,94.436,94.467,94.392,94.4,368900003.0
2007-03-21 20:02:00,94.426,94.44,94.391,94.419,564499998.0
2007-03-21 20:03:00,94.42,94.42,94.379,94.412,266399997.0
2007-03-21 20:04:00,94.415,94.426,94.379,94.41,208699998.0
2007-03-21 20:05:00,94.396,94.416,94.351,94.408,415600004.0
2007-03-21 20:06:00,94.394,94.425,94.388,94.404,524899997.0
2007-03-21 20:07:00,94.406,94.408,94.355,94.391,379200001.0
2007-03-21 20:08:00,94.389,94.411,94.362,94.393,241900001.0
2007-03-21 20:09:00,94.408,94.417,94.363,94.391,328200001.0
2007-03-21 20:10:00,94.411,94.429,94.404,94.411,440599998.0
2007-03-21 20:11:00,94.384,94.415,94.368,94.393,428400001.0
2007-03-21 20:12:00,94.416,94.441,94.411,94.44,667700004.0
2007-03-21 20:13:00,94.407,94.423,94.402,94.406,316699999.0
2007-03-21 20:14:00,94.417,94.421,94.39,94.397,257599998.0
2007-03-21 20:15:00,94.39,94.418,94.319,94.338,405000001.0
2007-03-21 20:16:00,94.317,94.379,94.282,94.282,452000004.0
2007-03-21 20:17:00,94.326,94.416,94.326,94.416,296200000.0
2007-03-21 20:18:00,94.463,94.518,94.453,94.504,239100001.0
2007-03-21 20:19:00,94.482,94.497,94.45,94.45,209800001.0
2007-03-21 20:20:00,94.438,94.471,94.438,94.462,463600001.0
2007-03-21 20:21:00,94.482,94.538,94.473,94.497,334999999.0
2007-03-21 20:22:00,94.471,94.567,94.467,94.545,426099999.0
2007-03-21 20:23:00,94.592,94.612,94.538,94.558,298199998.0
2007-03-21 20:24:00,94.57,94.57,94.519,94.519,228500001.0
2007-03-21 20:25:00,94.509,94.583,94.501,94.564,458600004.0
2007-03-21 20:26:00,94.602,94.646,94.58,94.64,356300001.0
2007-03-21 20:27:00,94.605,94.65,94.554,94.562,321700000.0
2007-03-21 20:28:00,94.539,94.57,94.516,94.516,788200001.0
2007-03-21 20:29:00,94.513,94.572,94.513,94.547,772900001.0
2007-03-21 20:30:00,94.554,94.592,94.543,94.557,950099994.0
2007-03-21 20:31:00,94.559,94.562,94.532,94.532,601299993.0
2007-03-21 20:32:00,94.527,94.557,94.515,94.529,631900006.0
2007-03-21 20:33:00,94.568,94.573,94.521,94.553,490799998.0
2007-03-21 20:34:00,94.59,94.657,94.59,94.635,216600001.0
2007-03-21 20:35:00,94.701,94.734,94.697,94.715,357899995.0
2007-03-21 20:36:00,94.7,94.742,94.694,94.742,371199996.0
2007-03-21 20:37:00,94.709,94.754,94.698,94.754,403399994.0
2007-03-21 20:38:00,94.698,94.718,94.624,94.63,584499996.0
2007-03-21 20:39:00,94.677,94.698,94.673,94.688,390100000.0
2007-03-21 20:40:00,94.702,94.704,94.668,94.672,794699997.0
2007-03-21 20:41:00,94.661,94.697,94.658,94.673,470500002.0
2007-03-21 20:42:00,94.695,94.726,94.682,94.698,702999994.0
2007-03-21 20:43:00,94.698,94.732,94.698,94.707,596000004.0
2007-03-21 20:44:00,94.72,94.74,94.705,94.705,574700001.0
2007-03-21 20:45:00,94.713,94.75,94.71,94.737,313700001.0
2007-03-21 20:46:00,94.734,94.758,94.693,94.693,419500003.0
2007-03-21 20:47:00,94.772,94.789,94.759,94.777,766599999.0
2007-03-21 20:48:00,94.799,94.834,94.789,94.833,461400000.0
2007-03-21 20:49:00,94.841,94.846,94.806,94.821,318500000.0
2007-03-21 20:50:00,94.843,94.878,94.817,94.853,545900003.0
2007-03-21 20:51:00,94.835,94.896,94.835,94.875,430299998.0
2007-03-21 20:52:00,94.82,94.843,94.792,94.797,220799997.0
2007-03-21 20:53:00,94.793,94.831,94.787,94.794,636500002.0
2007-03-21 20:54:00,94.785,94.82,94.785,94.791,342799999.0
2007-03-21 20:55:00,94.798,94.82,94.784,94.82,786699996.0
2007-03-21 20:56:00,94.803,94.838,94.799,94.808,365399999.0
2007-03-21 20:57:00,94.793,94.813,94.775,94.778,493899998.0
2007-03-21 20:58:00,94.8,94.867,94.785,94.842,630699997.0
2007-03-21 20:59:00,94.861,94.894,94.856,94.871,676400002.0
2007-03-21 21:00:00,94.879,94.888,94.849,94.852,866000001.0
2007-03-21 21:01:00,94.85,94.868,94.836,94.853,641999995.0
2007-03-21 21:02:00,94.848,94.848,94.821,94.842,422100000.0
2007-03-21 21:03:00,94.824,94.855,94.818,94.855,223799996.0
2007-03-21 21:04:00,94.866,94.884,94.844,94.857,293899991.0
2007-03-21 21:05:00,94.867,94.905,94.867,94.872,468800001.0
2007-03-21 21:06:00,94.873,94.917,94.859,94.895,401199998.0
2007-03-21 21:07:00,94.904,94.94,94.901,94.934,448199998.0
2007-03-21 21:08:00,94.906,94.938,94.876,94.902,483499993.0
2007-03-21 21:09:00,94.937,94.949,94.917,94.917,247499997.0
2007-03-21 21:10:00,94.892,94.909,94.868,94.895,455500000.0
2007-03-21 21:11:00,94.87,94.899,94.86,94.866,366399999.0
2007-03-21 21:12:00,94.878,94.892,94.849,94.867,293700001.0
2007-03-21 21:13:00,94.884,94.904,94.872,94.883,341299998.0
2007-03-21 21:14:00,94.883,94.904,94.867,94.884,578699998.0
2007-03-21 21:15:00,94.892,94.929,94.887,94.905,503899999.0
2007-03-21 21:16:00,94.883,94.913,94.883,94.896,489299998.0
2007-03-21 21:17:00,94.895,94.916,94.873,94.873,469200000.0
2007-03-21 21:18:00,94.871,94.912,94.865,94.906,361499997.0
2007-03-21 21:19:00,94.905,94.905,94.864,94.864,420800006.0
2007-03-21 21:20:00,94.854,94.869,94.836,94.843,669000002.0
2007-03-21 21:21:00,94.821,94.846,94.812,94.842,653999997.0
2007-03-21 21:22:00,94.843,94.874,94.82,94.851,597599997.0
2007-03-21 21:23:00,94.875,94.903,94.874,94.879,401599999.0
2007-03-21 21:24:00,94.908,94.924,94.893,94.895,427899998.0
2007-03-21 21:25:00,94.884,94.934,94.884,94.915,717100004.0
2007-03-21 21:26:00,94.929,94.951,94.921,94.929,253500001.0
2007-03-21 21:27:00,94.933,94.95,94.923,94.933,333100000.0
2007-03-21 21:28:00,94.946,94.967,94.929,94.936,365600000.0
2007-03-21 21:29:00,94.948,94.962,94.931,94.951,397599996.0
2007-03-21 21:30:00,94.964,94.964,94.93,94.948,300099995.0
2007-03-21 21:31:00,94.928,94.953,94.918,94.945,282499999.0
2007-03-21 21:32:00,94.935,94.946,94.906,94.914,363999995.0
2007-03-21 21:33:00,94.899,94.925,94.876,94.882,368999999.0
2007-03-21 21:34:00,94.905,94.905,94.858,94.858,263700002.0
2007-03-21 21:35:00,94.859,94.894,94.859,94.87,294500000.0
2007-03-21 21:36:00,94.899,94.899,94.86,94.882,306099998.0
2007-03-21 21:37:00,94.882,94.907,94.882,94.887,259000000.0
2007-03-21 21:38:00,94.885,94.885,94.85,94.876,170800001.0
2007-03-21 21:39:00,94.858,94.887,94.854,94.883,250999997.0
2007-03-21 21:40:00,94.844,94.869,94.833,94.834,312499995.0
2007-03-21 21:41:00,94.87,94.904,94.868,94.885,304499998.0
2007-03-21 21:42:00,94.909,94.914,94.893,94.898,223000003.0
2007-03-21 21:43:00,94.894,94.909,94.875,94.907,235100000.0
2007-03-21 21:44:00,94.895,94.935,94.894,94.921,623399993.0
2007-03-21 21:45:00,94.91,94.929,94.898,94.91,311099997.0
2007-03-21 21:46:00,94.92,94.937,94.912,94.925,252700003.0
2007-03-21 21:47:00,94.916,94.964,94.91,94.919,405600000.0
2007-03-21 21:48:00,94.921,94.94,94.892,94.933,411900000.0
2007-03-21 21:49:00,94.94,94.941,94.91,94.94,297299996.0
2007-03-21 21:50:00,94.913,94.939,94.911,94.935,192599999.0
2007-03-21 21:51:00,94.94,94.95,94.91,94.923,165899997.0
2007-03-21 21:52:00,94.927,94.947,94.91,94.91,237500002.0
2007-03-21 21:53:00,94.949,94.958,94.918,94.942,304599998.0
2007-03-21 21:54:00,94.956,94.975,94.941,94.959,195900001.0
2007-03-21 21:55:00,94.965,94.975,94.94,94.94,191500001.0
2007-03-21 21:56:00,94.95,94.98,94.938,94.96,302699993.0
2007-03-21 21:57:00,94.95,94.963,94.937,94.955,208300000.0
2007-03-21 21:58:00,94.926,94.957,94.919,94.928,241499996.0
2007-03-21 21:59:00,94.928,94.944,94.919,94.936,408099997.0
2007-03-21 22:00:00,94.919,94.949,94.906,94.917,438900000.0
2007-03-21 22:01:00,94.94,94.953,94.923,94.93,347200000.0
2007-03-21 22:02:00,94.942,94.956,94.905,94.928,438000001.0
2007-03-21 22:03:00,94.924,94.941,94.913,94.916,310700001.0
2007-03-21 22:04:00,94.925,94.948,94.923,94.93,435899996.0
2007-03-21 22:05:00,94.913,94.929,94.908,94.92,218000002.0
2007-03-21 22:06:00,94.924,94.947,94.917,94.924,242099999.0
2007-03-21 22:07:00,94.926,94.952,94.905,94.924,368999999.0
2007-03-21 22:08:00,94.924,94.953,94.916,94.932,107100001.0
2007-03-21 22:09:00,94.948,94.964,94.941,94.961,107300000.0
2007-03-21 22:10:00,94.96,94.964,94.927,94.937,236799996.0
2007-03-21 22:11:00,94.956,94.967,94.938,94.963,255700002.0
2007-03-21 22:12:00,94.959,94.963,94.927,94.958,246199998.0
2007-03-21 22:13:00,94.969,94.98,94.941,94.953,307700000.0
2007-03-21 22:14:00,94.961,94.98,94.953,94.954,184800000.0
2007-03-21 22:15:00,94.969,95.005,94.955,95.005,200099997.0
2007-03-21 22:16:00,95.01,95.017,94.981,94.999,302400004.0
2007-03-21 22:17:00,95.0,95.029,94.992,95.011,284199997.0
2007-03-21 22:18:00,95.007,95.033,94.998,95.007,285700002.0
2007-03-21 22:19:00,95.009,95.036,94.993,95.015,243399997.0
2007-03-21 22:20:00,95.037,95.075,95.037,95.065,155900000.0
2007-03-21 22:21:00,95.048,95.067,95.006,95.008,221099997.0
2007-03-21 22:22:00,95.014,95.022,94.992,95.002,254199998.0
2007-03-21 22:23:00,95.0,95.029,94.989,95.029,434199996.0
2007-03-21 22:24:00,94.998,95.029,94.981,94.996,258500001.0
2007-03-21 22:25:00,94.998,95.031,94.993,95.015,153000000.0
2007-03-21 22:26:00,95.005,95.03,94.988,95.015,234499999.0
2007-03-21 22:27:00,95.006,95.026,94.988,95.008,405699993.0
2007-03-21 22:28:00,94.974,95.016,94.974,95.002,193300000.0
2007-03-21 22:29:00,95.019,95.042,95.009,95.011,256299999.0
2007-03-21 22:30:00,95.033,95.048,95.018,95.048,104300001.0
2007-03-21 22:31:00,95.045,95.061,94.99,95.038,370099995.0
2007-03-21 22:32:00,94.991,95.045,94.985,95.045,329600006.0
2007-03-21 22:33:00,95.02,95.046,95.001,95.001,438200000.0
2007-03-21 22:34:00,94.984,95.021,94.984,95.003,328199995.0
2007-03-21 22:35:00,95.031,95.047,95.002,95.021,216999999.0
2007-03-21 22:36:00,95.04,95.042,94.974,94.986,337599997.0
2007-03-21 22:37:00,94.97,95.0,94.968,94.978,173000001.0
2007-03-21 22:38:00,94.965,95.007,94.965,94.992,125000002.0
2007-03-21 22:39:00,94.948,94.992,94.942,94.98,272800002.0
2007-03-21 22:40:00,94.961,94.988,94.942,94.966,144299999.0
2007-03-21 22:41:00,94.983,94.983,94.942,94.958,255899999.0
2007-03-21 22:42:00,94.966,95.008,94.964,94.984,277200001.0
2007-03-21 22:43:00,95.013,95.013,94.974,94.988,254499999.0
2007-03-21 22:44:00,94.976,95.007,94.959,94.959,326400003.0
2007-03-21 22:45:00,94.959,94.981,94.941,94.966,388299991.0
2007-03-21 22:46:00,94.928,94.965,94.926,94.958,199200000.0
2007-03-21 22:47:00,94.951,94.976,94.94,94.948,197999998.0
2007-03-21 22:48:00,94.976,94.978,94.937,94.96,218300002.0
2007-03-21 22:49:00,94.936,94.965,94.919,94.934,142500000.0
2007-03-21 22:50:00,94.953,94.98,94.92,94.96,130900000.0
2007-03-21 22:51:00,94.952,94.976,94.929,94.953,281399999.0
2007-03-21 22:52:00,94.965,94.995,94.937,94.964,146400002.0
2007-03-21 22:53:00,94.986,94.99,94.95,94.983,395899997.0
2007-03-21 22:54:00,94.963,94.99,94.948,94.988,183100000.0
2007-03-21 22:55:00,94.953,94.978,94.94,94.958,151899999.0
2007-03-21 22:56:00,94.954,94.974,94.93,94.956,180399998.0
2007-03-21 22:57:00,94.931,94.952,94.91,94.946,327600004.0
2007-03-21 22:58:00,94.938,94.955,94.897,94.921,190699996.0
2007-03-21 22:59:00,94.898,94.947,94.858,94.934,390399996.0
2007-03-21 23:00:00,94.901,94.916,94.872,94.889,171400000.0
2007-03-21 23:01:00,94.906,94.917,94.868,94.884,200700000.0
2007-03-21 23:02:00,94.896,94.926,94.888,94.908,171899998.0
2007-03-21 23:03:00,94.902,94.928,94.883,94.903,219299997.0
2007-03-21 23:04:00,94.877,94.902,94.865,94.902,290699998.0
2007-03-21 23:05:00,94.917,94.921,94.887,94.902,197099997.0
2007-03-21 23:06:00,94.927,94.945,94.907,94.918,264699998.0
2007-03-21 23:07:00,94.922,94.952,94.912,94.949,208899998.0
2007-03-21 23:08:00,94.958,94.976,94.938,94.954,274700000.0
2007-03-21 23:09:00,94.959,94.984,94.943,94.982,113800000.0
2007-03-21 23:10:00,94.973,94.997,94.97,94.978,180300000.0
2007-03-21 23:11:00,94.973,94.982,94.946,94.955,250099999.0
2007-03-21 23:12:00,94.98,94.98,94.949,94.954,140000000.0
2007-03-21 23:13:00,94.954,94.972,94.944,94.948,197999997.0
2007-03-21 23:14:00,94.974,94.974,94.937,94.937,198300000.0
2007-03-21 23:15:00,94.967,94.967,94.916,94.924,243999999.0
2007-03-21 23:16:00,94.937,94.957,94.916,94.94,319399997.0
2007-03-21 23:17:00,94.945,94.945,94.91,94.923,153600000.0
2007-03-21 23:18:00,94.913,94.949,94.913,94.946,224600002.0
2007-03-21 23:19:00,94.945,94.952,94.923,94.94,190800000.0
2007-03-21 23:20:00,94.948,94.948,94.915,94.927,198100005.0
2007-03-21 23:21:00,94.943,94.975,94.934,94.975,211199998.0
2007-03-21 23:22:00,94.955,94.977,94.933,94.977,189200001.0
2007-03-21 23:23:00,94.971,94.985,94.952,94.952,234900000.0
2007-03-21 23:24:00,94.967,94.996,94.948,94.981,189500000.0
2007-03-21 23:25:00,94.97,94.997,94.95,94.997,164500001.0
2007-03-21 23:26:00,94.985,94.988,94.946,94.955,104500000.0
2007-03-21 23:27:00,95.0,95.003,94.976,95.003,190700003.0
2007-03-21 23:28:00,94.968,95.011,94.954,94.968,254699999.0
2007-03-21 23:29:00,94.995,94.995,94.954,94.965,180600004.0
2007-03-21 23:30:00,94.988,94.988,94.933,94.933,91900000.0
2007-03-21 23:31:00,94.97,94.991,94.945,94.96,217199999.0
2007-03-21 23:32:00,94.962,94.991,94.951,94.959,165500001.0
2007-03-21 23:33:00,94.961,94.976,94.931,94.933,101499999.0
2007-03-21 23:34:00,94.969,94.99,94.947,94.959,355699997.0
2007-03-21 23:35:00,94.968,94.98,94.929,94.953,131399999.0
2007-03-21 23:36:00,94.941,94.999,94.94,94.966,220499998.0
2007-03-21 23:37:00,94.978,94.99,94.96,94.978,165499998.0
2007-03-21 23:38:00,94.949,94.976,94.93,94.93,236699997.0
2007-03-21 23:39:00,94.951,94.962,94.906,94.913,160499999.0
2007-03-21 23:40:00,94.91,94.956,94.91,94.938,182700002.0
2007-03-21 23:41:00,94.923,94.94,94.882,94.917,191300002.0
2007-03-21 23:42:00,94.893,94.915,94.87,94.871,268800002.0
2007-03-21 23:43:00,94.855,94.916,94.855,94.898,193300003.0
2007-03-21 23:44:00,94.913,94.928,94.882,94.928,218099998.0
2007-03-21 23:45:00,94.918,94.918,94.887,94.887,178299999.0
2007-03-21 23:46:00,94.866,94.907,94.851,94.851,252399998.0
2007-03-21 23:47:00,94.867,94.895,94.844,94.893,119100000.0
2007-03-21 23:48:00,94.885,94.895,94.848,94.868,228599999.0
2007-03-21 23:49:00,94.816,94.878,94.816,94.856,130500001.0
2007-03-21 23:50:00,94.87,94.892,94.842,94.873,154900000.0
2007-03-21 23:51:00,94.892,94.892,94.855,94.881,115099998.0
2007-03-21 23:52:00,94.871,94.896,94.842,94.875,143899997.0
2007-03-21 23:53:00,94.906,94.912,94.877,94.895,216899999.0
2007-03-21 23:54:00,94.876,94.897,94.846,94.865,244199996.0
2007-03-21 23:55:00,94.887,94.904,94.853,94.853,213800001.0
2007-03-21 23:56:00,94.917,94.929,94.896,94.918,166799998.0
2007-03-21 23:57:00,94.905,94.924,94.894,94.9,138300003.0
2007-03-21 23:58:00,94.91,94.925,94.886,94.901,92100000.0
2007-03-21 23:59:00,94.927,94.934,94.887,94.912,179000001.0
2007-03-22 00:00:00,94.899,94.928,94.849,94.857,200299999.0
2007-03-22 00:01:00,94.858,94.9,94.855,94.876,255500001.0
2007-03-22 00:02:00,94.906,94.906,94.86,94.878,175200000.0
2007-03-22 00:03:00,94.849,94.886,94.849,94.855,252200001.0
2007-03-22 00:04:00,94.829,94.86,94.816,94.842,158099999.0
2007-03-22 00:05:00,94.851,94.882,94.843,94.882,237900000.0
2007-03-22 00:06:00,94.855,94.89,94.855,94.887,141700000.0
2007-03-22 00:07:00,94.873,94.895,94.843,94.858,194599997.0
2007-03-22 00:08:00,94.869,94.895,94.863,94.893,148900002.0
2007-03-22 00:09:00,94.907,94.907,94.845,94.846,172299999.0
2007-03-22 00:10:00,94.857,94.875,94.837,94.847,102599998.0
2007-03-22 00:11:00,94.898,94.908,94.892,94.892,114299999.0
2007-03-22 00:12:00,94.924,94.936,94.9,94.9,77500000.0
2007-03-22 00:13:00,94.88,94.895,94.87,94.88,129600001.0
2007-03-22 00:14:00,94.88,94.889,94.855,94.867,249599998.0
2007-03-22 00:15:00,94.872,94.888,94.852,94.867,68700000.0
2007-03-22 00:16:00,94.83,94.844,94.814,94.833,180800002.0
2007-03-22 00:17:00,94.85,94.862,94.834,94.836,130400000.0
2007-03-22 00:18:00,94.814,94.851,94.801,94.829,172599998.0
2007-03-22 00:19:00,94.828,94.828,94.793,94.808,108300000.0
2007-03-22 00:20:00,94.822,94.84,94.797,94.817,324199995.0
2007-03-22 00:21:00,94.816,94.851,94.794,94.825,230200000.0
2007-03-22 00:22:00,94.819,94.849,94.808,94.828,181300000.0
2007-03-22 00:23:00,94.867,94.867,94.803,94.846,273000001.0
2007-03-22 00:24:00,94.824,94.87,94.811,94.838,234099998.0
2007-03-22 00:25:00,94.809,94.837,94.795,94.801,244399995.0
2007-03-22 00:26:00,94.792,94.82,94.783,94.82,168800001.0
2007-03-22 00:27:00,94.832,94.848,94.828,94.838,176399999.0
2007-03-22 00:28:00,94.872,94.883,94.849,94.87,206900002.0
2007-03-22 00:29:00,94.861,94.873,94.84,94.858,300000004.0
2007-03-22 00:30:00,94.838,94.867,94.824,94.856,188300003.0
2007-03-22 00:31:00,94.836,94.855,94.829,94.838,121000001.0
2007-03-22 00:32:00,94.824,94.85,94.803,94.829,112700001.0
2007-03-22 00:33:00,94.843,94.866,94.839,94.839,243200000.0
2007-03-22 00:34:00,94.822,94.848,94.803,94.806,236299998.0
2007-03-22 00:35:00,94.817,94.835,94.793,94.811,113200000.0
2007-03-22 00:36:00,94.817,94.836,94.798,94.822,185899998.0
2007-03-22 00:37:00,94.856,94.872,94.838,94.849,129300000.0
2007-03-22 00:38:00,94.852,94.865,94.824,94.826,229999999.0
2007-03-22 00:39:00,94.823,94.866,94.823,94.866,154800000.0
2007-03-22 00:40:00,94.88,94.889,94.842,94.871,302499996.0
2007-03-22 00:41:00,94.858,94.875,94.842,94.845,242600001.0
2007-03-22 00:42:00,94.847,94.885,94.833,94.875,223399999.0
2007-03-22 00:43:00,94.87,94.895,94.841,94.895,106700000.0
2007-03-22 00:44:00,94.862,94.889,94.849,94.862,177799999.0
2007-03-22 00:45:00,94.842,94.889,94.842,94.888,203199998.0
2007-03-22 00:46:00,94.891,94.894,94.877,94.894,101099998.0
2007-03-22 00:47:00,94.88,94.887,94.863,94.887,226500003.0
2007-03-22 00:48:00,94.843,94.911,94.838,94.911,208299995.0
2007-03-22 00:49:00,94.865,94.913,94.855,94.913,164999999.0
2007-03-22 00:50:00,94.907,94.907,94.88,94.886,136200000.0
2007-03-22 00:51:00,94.891,94.918,94.878,94.887,184199999.0
2007-03-22 00:52:00,94.887,94.906,94.853,94.853,260000001.0
2007-03-22 00:53:00,94.838,94.86,94.824,94.86,183200001.0
2007-03-22 00:54:00,94.861,94.871,94.844,94.844,95899998.0
2007-03-22 00:55:00,94.859,94.883,94.849,94.865,226999998.0
2007-03-22 00:56:00,94.875,94.896,94.867,94.882,203999998.0
2007-03-22 00:57:00,94.872,94.884,94.82,94.856,206100000.0
2007-03-22 00:58:00,94.856,94.878,94.835,94.838,69500000.0
2007-03-22 00:59:00,94.866,94.868,94.829,94.868,224699999.0
2007-03-22 01:00:00,94.882,94.893,94.855,94.867,299300000.0
2007-03-22 01:01:00,94.886,94.903,94.876,94.886,141099999.0
2007-03-22 01:02:00,94.851,94.877,94.842,94.877,118000002.0
2007-03-22 01:03:00,94.841,94.865,94.823,94.855,144499998.0
2007-03-22 01:04:00,94.851,94.851,94.816,94.828,308700001.0
2007-03-22 01:05:00,94.857,94.869,94.841,94.841,254000002.0
2007-03-22 01:06:00,94.872,94.872,94.838,94.857,149500002.0
2007-03-22 01:07:00,94.863,94.873,94.825,94.873,196400001.0
2007-03-22 01:08:00,94.847,94.866,94.831,94.842,199399999.0
2007-03-22 01:09:00,94.827,94.851,94.813,94.82,258599996.0
2007-03-22 01:10:00,94.843,94.865,94.825,94.838,222899999.0
2007-03-22 01:11:00,94.849,94.883,94.834,94.853,265400001.0
2007-03-22 01:12:00,94.871,94.879,94.833,94.839,130400000.0
2007-03-22 01:13:00,94.828,94.862,94.817,94.862,150599999.0
2007-03-22 01:14:00,94.885,94.893,94.831,94.831,220799998.0
2007-03-22 01:15:00,94.86,94.88,94.86,94.862,39400000.0
2007-03-22 01:16:00,94.876,94.876,94.847,94.864,188400001.0
2007-03-22 01:17:00,94.874,94.886,94.851,94.864,248500005.0
2007-03-22 01:18:00,94.865,94.897,94.836,94.849,102400001.0
2007-03-22 01:19:00,94.876,94.895,94.865,94.888,221000001.0
2007-03-22 01:20:00,94.895,94.895,94.852,94.864,213599998.0
2007-03-22 01:21:00,94.893,94.912,94.875,94.892,207700000.0
2007-03-22 01:22:00,94.897,94.911,94.863,94.889,209000001.0
2007-03-22 01:23:00,94.906,94.916,94.885,94.885,121499999.0
2007-03-22 01:24:00,94.898,94.911,94.877,94.905,206300002.0
2007-03-22 01:25:00,94.891,94.926,94.891,94.895,217900000.0
2007-03-22 01:26:00,94.945,94.956,94.931,94.947,229900000.0
2007-03-22 01:27:00,94.938,94.983,94.935,94.983,77700000.0
2007-03-22 01:28:00,94.933,94.949,94.92,94.92,86300000.0
2007-03-22 01:29:00,94.961,94.969,94.936,94.937,272300002.0
2007-03-22 01:30:00,94.939,94.952,94.906,94.95,219799997.0
2007-03-22 01:31:00,94.937,94.965,94.935,94.965,280999998.0
2007-03-22 01:32:00,94.98,94.996,94.961,94.996,246299998.0
2007-03-22 01:33:00,94.957,94.992,94.936,94.973,222299999.0
2007-03-22 01:34:00,95.013,95.02,94.981,95.004,255300000.0
2007-03-22 01:35:00,95.026,95.026,94.994,94.994,133000000.0
2007-03-22 01:36:00,94.973,95.007,94.969,94.983,207300003.0
2007-03-22 01:37:00,95.011,95.013,94.983,94.996,269599996.0
2007-03-22 01:38:00,94.991,95.01,94.976,94.976,104300002.0
2007-03-22 01:39:00,94.969,94.971,94.941,94.951,218499997.0
2007-03-22 01:40:00,94.966,94.966,94.927,94.944,273599997.0
2007-03-22 01:41:00,94.919,94.941,94.9,94.925,217100000.0
2007-03-22 01:42:00,94.919,94.919,94.89,94.894,97600000.0
2007-03-22 01:43:00,94.889,94.904,94.884,94.891,53699998.0
2007-03-22 01:44:00,94.901,94.901,94.872,94.872,148400003.0
2007-03-22 01:45:00,94.883,94.91,94.863,94.91,230299998.0
2007-03-22 01:46:00,94.901,94.928,94.855,94.891,311400001.0
2007-03-22 01:47:00,94.92,94.944,94.916,94.941,163499999.0
2007-03-22 01:48:00,94.94,94.94,94.911,94.918,182099999.0
2007-03-22 01:49:00,94.915,94.936,94.909,94.922,238300000.0
2007-03-22 01:50:00,94.871,94.891,94.848,94.848,95300000.0
2007-03-22 01:51:00,94.867,94.9,94.849,94.878,124700000.0
2007-03-22 01:52:00,94.901,94.933,94.901,94.931,207800000.0
2007-03-22 01:53:00,94.898,94.913,94.89,94.891,239600002.0
2007-03-22 01:54:00,94.878,94.911,94.878,94.888,203000001.0
2007-03-22 01:55:00,94.911,94.937,94.902,94.925,166900000.0
2007-03-22 01:56:00,94.913,94.943,94.905,94.932,242200000.0
2007-03-22 01:57:00,94.946,94.946,94.907,94.933,135800001.0
2007-03-22 01:58:00,94.928,94.95,94.918,94.918,97500000.0
2007-03-22 01:59:00,94.896,94.915,94.873,94.89,185900002.0
2007-03-22 02:00:00,94.9,94.912,94.883,94.888,96900001.0
2007-03-22 02:01:00,94.878,94.9,94.867,94.9,173800001.0
2007-03-22 02:02:00,94.883,94.916,94.879,94.916,91799999.0
2007-03-22 02:03:00,94.91,94.929,94.893,94.913,148299998.0
2007-03-22 02:04:00,94.927,94.927,94.86,94.86,187600000.0
2007-03-22 02:05:00,94.876,94.898,94.874,94.888,161700002.0
2007-03-22 02:06:00,94.857,94.857,94.809,94.809,194300001.0
2007-03-22 02:07:00,94.801,94.82,94.783,94.802,142099998.0
2007-03-22 02:08:00,94.826,94.826,94.792,94.806,161400003.0
2007-03-22 02:09:00,94.827,94.842,94.818,94.838,109300000.0
2007-03-22 02:10:00,94.842,94.842,94.813,94.813,161699999.0
2007-03-22 02:11:00,94.797,94.811,94.76,94.797,201299998.0
2007-03-22 02:12:00,94.79,94.79,94.756,94.77,195399998.0
2007-03-22 02:13:00,94.776,94.776,94.738,94.753,190999999.0
2007-03-22 02:14:00,94.734,94.758,94.634,94.736,193999997.0
2007-03-22 02:15:00,94.783,94.81,94.776,94.81,237899999.0
2007-03-22 02:16:00,94.805,94.805,94.773,94.802,180900000.0
2007-03-22 02:17:00,94.804,94.819,94.778,94.778,135200000.0
2007-03-22 02:18:00,94.776,94.776,94.727,94.728,210299997.0
2007-03-22 02:19:00,94.72,94.767,94.72,94.744,209699996.0
2007-03-22 02:20:00,94.782,94.785,94.76,94.763,196400003.0
2007-03-22 02:21:00,94.746,94.76,94.725,94.746,189000001.0
2007-03-22 02:22:00,94.756,94.798,94.756,94.798,170200000.0
2007-03-22 02:23:00,94.785,94.803,94.745,94.781,183399997.0
2007-03-22 02:24:00,94.797,94.797,94.771,94.78,172799998.0
2007-03-22 02:25:00,94.752,94.79,94.748,94.758,148199997.0
2007-03-22 02:26:00,94.727,94.756,94.724,94.756,178400000.0
2007-03-22 02:27:00,94.742,94.755,94.727,94.729,112200000.0
2007-03-22 02:28:00,94.742,94.769,94.73,94.752,237299999.0
2007-03-22 02:29:00,94.744,94.769,94.737,94.751,190499997.0
2007-03-22 02:30:00,94.739,94.752,94.711,94.726,138599999.0
2007-03-22 02:31:00,94.726,94.757,94.722,94.757,164799999.0
2007-03-22 02:32:00,94.764,94.766,94.734,94.754,159699999.0
2007-03-22 02:33:00,94.734,94.764,94.722,94.746,114700001.0
2007-03-22 02:34:00,94.763,94.774,94.738,94.748,205200002.0
2007-03-22 02:35:00,94.724,94.761,94.724,94.76,231100000.0
2007-03-22 02:36:00,94.748,94.771,94.735,94.751,72000001.0
2007-03-22 02:37:00,94.77,94.77,94.724,94.754,186199999.0
2007-03-22 02:38:00,94.735,94.756,94.715,94.716,244600000.0
2007-03-22 02:39:00,94.718,94.737,94.703,94.737,301999996.0
2007-03-22 02:40:00,94.748,94.757,94.732,94.75,255399996.0
2007-03-22 02:41:00,94.712,94.727,94.689,94.701,145600000.0
2007-03-22 02:42:00,94.729,94.729,94.699,94.72,174300004.0
2007-03-22 02:43:00,94.713,94.731,94.695,94.719,214799996.0
2007-03-22 02:44:00,94.715,94.727,94.709,94.709,170199999.0
2007-03-22 02:45:00,94.701,94.724,94.68,94.707,151400001.0
2007-03-22 02:46:00,94.729,94.732,94.675,94.691,144500004.0
2007-03-22 02:47:00,94.715,94.725,94.685,94.707,260500001.0
2007-03-22 02:48:00,94.737,94.745,94.712,94.726,216100000.0
2007-03-22 02:49:00,94.721,94.749,94.716,94.737,211700000.0
2007-03-22 02:50:00,94.69,94.755,94.687,94.735,234299998.0
2007-03-22 02:51:00,94.736,94.746,94.71,94.72,309199997.0
2007-03-22 02:52:00,94.717,94.751,94.717,94.749,173700000.0
2007-03-22 02:53:00,94.753,94.753,94.724,94.744,90300000.0
2007-03-22 02:54:00,94.725,94.779,94.725,94.755,154299997.0
2007-03-22 02:55:00,94.783,94.825,94.768,94.825,195299998.0
2007-03-22 02:56:00,94.808,94.83,94.805,94.805,131300001.0
2007-03-22 02:57:00,94.798,94.816,94.783,94.813,185099999.0
2007-03-22 02:58:00,94.797,94.813,94.788,94.788,216500001.0
2007-03-22 02:59:00,94.798,94.798,94.764,94.775,159100000.0
2007-03-22 03:00:00,94.781,94.783,94.757,94.77,177799999.0
2007-03-22 03:01:00,94.731,94.779,94.731,94.748,146899998.0
2007-03-22 03:02:00,94.731,94.756,94.718,94.737,90500000.0
2007-03-22 03:03:00,94.749,94.763,94.71,94.745,262499993.0
2007-03-22 03:04:00,94.756,94.783,94.732,94.762,207999998.0
2007-03-22 03:05:00,94.78,94.78,94.752,94.755,151199999.0
2007-03-22 03:06:00,94.744,94.744,94.693,94.704,125699995.0
2007-03-22 03:07:00,94.742,94.755,94.7,94.732,129199999.0
2007-03-22 03:08:00,94.733,94.769,94.702,94.769,244599999.0
2007-03-22 03:09:00,94.767,94.784,94.761,94.776,191699998.0
2007-03-22 03:10:00,94.759,94.773,94.735,94.773,159200000.0
2007-03-22 03:11:00,94.773,94.773,94.74,94.753,170100002.0
2007-03-22 03:12:00,94.746,94.77,94.731,94.739,423299993.0
2007-03-22 03:13:00,94.718,94.748,94.709,94.729,187999997.0
2007-03-22 03:14:00,94.766,94.778,94.759,94.774,213899995.0
2007-03-22 03:15:00,94.763,94.767,94.737,94.767,218099998.0
2007-03-22 03:16:00,94.751,94.787,94.746,94.787,153499999.0
2007-03-22 03:17:00,94.762,94.762,94.711,94.727,121300000.0
2007-03-22 03:18:00,94.77,94.794,94.762,94.78,260299998.0
2007-03-22 03:19:00,94.783,94.802,94.767,94.781,138699999.0
2007-03-22 03:20:00,94.793,94.806,94.771,94.771,190299999.0
2007-03-22 03:21:00,94.792,94.792,94.761,94.761,185399999.0
2007-03-22 03:22:00,94.776,94.787,94.746,94.746,180199998.0
2007-03-22 03:23:00,94.788,94.788,94.757,94.768,249600000.0
2007-03-22 03:24:00,94.784,94.787,94.736,94.752,202999998.0
2007-03-22 03:25:00,94.753,94.786,94.74,94.786,197700000.0
2007-03-22 03:26:00,94.782,94.811,94.782,94.789,136999998.0
2007-03-22 03:27:00,94.792,94.809,94.783,94.789,217299997.0
2007-03-22 03:28:00,94.795,94.808,94.786,94.788,139700002.0
2007-03-22 03:29:00,94.78,94.826,94.773,94.826,175499999.0
2007-03-22 03:30:00,94.785,94.8,94.742,94.742,135500001.0
2007-03-22 03:31:00,94.783,94.783,94.74,94.744,80100000.0
2007-03-22 03:32:00,94.739,94.775,94.701,94.755,237700000.0
2007-03-22 03:33:00,94.772,94.821,94.772,94.814,186799999.0
2007-03-22 03:34:00,94.814,94.814,94.766,94.803,170900001.0
2007-03-22 03:35:00,94.798,94.798,94.746,94.789,152000003.0
2007-03-22 03:36:00,94.801,94.801,94.76,94.788,155600000.0
2007-03-22 03:37:00,94.788,94.805,94.773,94.785,283500000.0
2007-03-22 03:38:00,94.783,94.805,94.777,94.784,148199998.0
2007-03-22 03:39:00,94.732,94.775,94.732,94.75,183700002.0
2007-03-22 03:40:00,94.762,94.792,94.754,94.765,271400001.0
2007-03-22 03:41:00,94.783,94.783,94.738,94.765,168900000.0
2007-03-22 03:42:00,94.798,94.834,94.798,94.834,92800002.0
2007-03-22 03:43:00,94.839,94.859,94.801,94.801,242600001.0
2007-03-22 03:44:00,94.806,94.831,94.8,94.809,131800000.0
2007-03-22 03:45:00,94.802,94.823,94.793,94.819,114299999.0
2007-03-22 03:46:00,94.79,94.811,94.777,94.791,155199998.0
2007-03-22 03:47:00,94.778,94.813,94.773,94.796,209399998.0
2007-03-22 03:48:00,94.815,94.832,94.799,94.825,163799997.0
2007-03-22 03:49:00,94.807,94.825,94.786,94.802,130199999.0
2007-03-22 03:50:00,94.814,94.824,94.791,94.81,235000000.0
2007-03-22 03:51:00,94.808,94.808,94.754,94.802,197099995.0
2007-03-22 03:52:00,94.771,94.818,94.771,94.795,169600000.0
2007-03-22 03:53:00,94.741,94.812,94.741,94.754,163200000.0
2007-03-22 03:54:00,94.81,94.816,94.771,94.816,161399999.0
2007-03-22 03:55:00,94.797,94.815,94.759,94.759,174199999.0
2007-03-22 03:56:00,94.772,94.809,94.745,94.788,290199995.0
2007-03-22 03:57:00,94.82,94.834,94.804,94.812,131000000.0
2007-03-22 03:58:00,94.852,94.852,94.826,94.842,99900000.0
2007-03-22 03:59:00,94.821,94.838,94.803,94.82,255700001.0
2007-03-22 04:00:00,94.799,94.851,94.791,94.828,314399998.0
2007-03-22 04:01:00,94.84,94.84,94.803,94.803,175999998.0
2007-03-22 04:02:00,94.83,94.832,94.771,94.777,294399999.0
2007-03-22 04:03:00,94.783,94.8,94.764,94.764,212200001.0
2007-03-22 04:04:00,94.785,94.785,94.734,94.777,166400000.0
2007-03-22 04:05:00,94.778,94.809,94.751,94.751,255500005.0
2007-03-22 04:06:00,94.802,94.811,94.782,94.801,133199998.0
2007-03-22 04:07:00,94.768,94.8,94.749,94.785,222700000.0
2007-03-22 04:08:00,94.796,94.838,94.791,94.811,147800002.0
2007-03-22 04:09:00,94.845,94.86,94.822,94.839,179100001.0
2007-03-22 04:10:00,94.872,94.876,94.849,94.849,170200000.0
2007-03-22 04:11:00,94.849,94.859,94.822,94.836,191199998.0
2007-03-22 04:12:00,94.82,94.847,94.807,94.842,206999998.0
2007-03-22 04:13:00,94.831,94.836,94.803,94.809,244499996.0
2007-03-22 04:14:00,94.802,94.83,94.795,94.81,167500001.0
2007-03-22 04:15:00,94.798,94.824,94.764,94.764,174600002.0
2007-03-22 04:16:00,94.797,94.81,94.761,94.761,239199996.0
2007-03-22 04:17:00,94.808,94.825,94.782,94.801,204800000.0
2007-03-22 04:18:00,94.806,94.828,94.774,94.775,124299999.0
2007-03-22 04:19:00,94.817,94.833,94.809,94.809,116400000.0
2007-03-22 04:20:00,94.807,94.83,94.78,94.814,229199996.0
2007-03-22 04:21:00,94.811,94.818,94.791,94.815,222100001.0
2007-03-22 04:22:00,94.798,94.827,94.797,94.799,136900000.0
2007-03-22 04:23:00,94.817,94.821,94.796,94.796,61900000.0
2007-03-22 04:24:00,94.759,94.809,94.756,94.758,174400001.0
2007-03-22 04:25:00,94.802,94.802,94.787,94.79,126300000.0
2007-03-22 04:26:00,94.778,94.787,94.761,94.783,174300001.0
2007-03-22 04:27:00,94.799,94.799,94.742,94.742,163300000.0
2007-03-22 04:28:00,94.778,94.789,94.75,94.777,155900001.0
2007-03-22 04:29:00,94.755,94.777,94.738,94.765,146300001.0
2007-03-22 04:30:00,94.754,94.76,94.733,94.753,219499997.0
2007-03-22 04:31:00,94.739,94.74,94.714,94.715,191400002.0
2007-03-22 04:32:00,94.721,94.738,94.708,94.713,241600001.0
2007-03-22 04:33:00,94.737,94.741,94.706,94.719,297199996.0
2007-03-22 04:34:00,94.737,94.737,94.709,94.72,172099999.0
2007-03-22 04:35:00,94.718,94.721,94.694,94.715,284500001.0
2007-03-22 04:36:00,94.705,94.718,94.694,94.697,108799998.0
2007-03-22 04:37:00,94.704,94.71,94.677,94.71,155300001.0
2007-03-22 04:38:00,94.702,94.726,94.686,94.704,132400000.0
2007-03-22 04:39:00,94.702,94.726,94.696,94.718,180599999.0
2007-03-22 04:40:00,94.686,94.727,94.68,94.71,280799994.0
2007-03-22 04:41:00,94.709,94.723,94.684,94.684,294999996.0
2007-03-22 04:42:00,94.688,94.721,94.681,94.681,167999998.0
2007-03-22 04:43:00,94.705,94.722,94.688,94.718,214599998.0
2007-03-22 04:44:00,94.727,94.735,94.707,94.727,107900000.0
2007-03-22 04:45:00,94.707,94.733,94.656,94.656,194599999.0
2007-03-22 04:46:00,94.698,94.724,94.687,94.705,218500001.0
2007-03-22 04:47:00,94.717,94.736,94.698,94.7,196300001.0
2007-03-22 04:48:00,94.743,94.746,94.725,94.733,209199999.0
2007-03-22 04:49:00,94.735,94.762,94.713,94.751,166700000.0
2007-03-22 04:50:00,94.747,94.764,94.713,94.726,128200000.0
2007-03-22 04:51:00,94.731,94.767,94.713,94.744,188400001.0
2007-03-22 04:52:00,94.752,94.755,94.704,94.704,171300002.0
2007-03-22 04:53:00,94.72,94.742,94.679,94.687,215499999.0
2007-03-22 04:54:00,94.741,94.741,94.716,94.723,228599997.0
2007-03-22 04:55:00,94.689,94.718,94.679,94.71,165999999.0
2007-03-22 04:56:00,94.683,94.718,94.657,94.718,180999995.0
2007-03-22 04:57:00,94.705,94.735,94.705,94.723,183400001.0
2007-03-22 04:58:00,94.723,94.74,94.718,94.718,143199996.0
2007-03-22 04:59:00,94.717,94.745,94.717,94.745,107499998.0
2007-03-22 05:00:00,94.697,94.733,94.634,94.725,293300002.0
2007-03-22 05:01:00,94.718,94.751,94.718,94.728,116400000.0
2007-03-22 05:02:00,94.739,94.759,94.725,94.746,233799997.0
2007-03-22 05:03:00,94.723,94.748,94.71,94.729,191500005.0
2007-03-22 05:04:00,94.707,94.736,94.688,94.727,285300002.0
2007-03-22 05:05:00,94.713,94.736,94.689,94.697,173000000.0
2007-03-22 05:06:00,94.715,94.731,94.666,94.672,330199998.0
2007-03-22 05:07:00,94.72,94.728,94.695,94.695,190699999.0
2007-03-22 05:08:00,94.718,94.725,94.695,94.711,238099997.0
2007-03-22 05:09:00,94.716,94.716,94.675,94.699,255600002.0
2007-03-22 05:10:00,94.688,94.713,94.666,94.684,209899997.0
2007-03-22 05:11:00,94.667,94.706,94.659,94.689,331499999.0
2007-03-22 05:12:00,94.697,94.713,94.666,94.691,181700001.0
2007-03-22 05:13:00,94.69,94.714,94.648,94.71,298999999.0
2007-03-22 05:14:00,94.678,94.701,94.64,94.679,468000000.0
2007-03-22 05:15:00,94.687,94.707,94.67,94.695,345499995.0
2007-03-22 05:16:00,94.674,94.707,94.674,94.685,310399996.0
2007-03-22 05:17:00,94.707,94.707,94.659,94.688,292700001.0
2007-03-22 05:18:00,94.704,94.721,94.662,94.662,145300001.0
2007-03-22 05:19:00,94.695,94.721,94.69,94.699,207499998.0
2007-03-22 05:20:00,94.712,94.729,94.701,94.725,225900000.0
2007-03-22 05:21:00,94.7,94.753,94.7,94.736,203099999.0
2007-03-22 05:22:00,94.748,94.77,94.716,94.77,255600000.0
2007-03-22 05:23:00,94.775,94.781,94.751,94.751,407799999.0
2007-03-22 05:24:00,94.782,94.782,94.737,94.746,193299998.0
2007-03-22 05:25:00,94.749,94.776,94.723,94.754,270200001.0
2007-03-22 05:26:00,94.745,94.775,94.737,94.775,393000000.0
2007-03-22 05:27:00,94.774,94.792,94.72,94.748,372700002.0
2007-03-22 05:28:00,94.756,94.779,94.709,94.725,319400001.0
2007-03-22 05:29:00,94.764,94.786,94.739,94.762,202200001.0
2007-03-22 05:30:00,94.717,94.777,94.706,94.749,198800000.0
2007-03-22 05:31:00,94.778,94.795,94.754,94.795,202400001.0
2007-03-22 05:32:00,94.769,94.8,94.734,94.777,420099998.0
2007-03-22 05:33:00,94.8,94.8,94.772,94.776,175499999.0
2007-03-22 05:34:00,94.779,94.804,94.772,94.784,213399999.0
2007-03-22 05:35:00,94.804,94.807,94.772,94.8,248000001.0
2007-03-22 05:36:00,94.788,94.815,94.763,94.807,238300002.0
2007-03-22 05:37:00,94.816,94.816,94.787,94.79,239700001.0
2007-03-22 05:38:00,94.791,94.811,94.764,94.795,237300001.0
2007-03-22 05:39:00,94.782,94.809,94.771,94.79,213799997.0
2007-03-22 05:40:00,94.772,94.801,94.752,94.791,207400000.0
2007-03-22 05:41:00,94.805,94.819,94.781,94.811,376800000.0
2007-03-22 05:42:00,94.833,94.833,94.797,94.816,170000002.0
2007-03-22 05:43:00,94.817,94.827,94.799,94.819,274600000.0
2007-03-22 05:44:00,94.809,94.809,94.746,94.788,177200002.0
2007-03-22 05:45:00,94.792,94.8,94.765,94.773,244299996.0
2007-03-22 05:46:00,94.795,94.799,94.767,94.786,328799997.0
2007-03-22 05:47:00,94.774,94.813,94.757,94.813,322299996.0
2007-03-22 05:48:00,94.815,94.817,94.794,94.817,253000000.0
2007-03-22 05:49:00,94.798,94.813,94.791,94.791,98500001.0
2007-03-22 05:50:00,94.802,94.805,94.758,94.783,203400000.0
2007-03-22 05:51:00,94.789,94.803,94.768,94.796,282899998.0
2007-03-22 05:52:00,94.774,94.797,94.754,94.764,200499999.0
2007-03-22 05:53:00,94.758,94.783,94.748,94.775,123299999.0
2007-03-22 05:54:00,94.768,94.792,94.763,94.778,229899999.0
2007-03-22 05:55:00,94.78,94.8,94.74,94.756,496199996.0
2007-03-22 05:56:00,94.792,94.792,94.736,94.773,352999997.0
2007-03-22 05:57:00,94.769,94.786,94.732,94.778,578700001.0
2007-03-22 05:58:00,94.791,94.797,94.755,94.778,409099999.0
2007-03-22 05:59:00,94.765,94.782,94.755,94.775,397299994.0
2007-03-22 06:00:00,94.773,94.773,94.745,94.767,196100000.0
2007-03-22 06:01:00,94.761,94.761,94.726,94.726,198799998.0
2007-03-22 06:02:00,94.74,94.753,94.712,94.73,167300000.0
2007-03-22 06:03:00,94.737,94.75,94.72,94.738,273000000.0
2007-03-22 06:04:00,94.744,94.755,94.732,94.738,155099998.0
2007-03-22 06:05:00,94.75,94.767,94.717,94.723,149999999.0
2007-03-22 06:06:00,94.762,94.77,94.741,94.758,205900000.0
2007-03-22 06:07:00,94.758,94.758,94.689,94.698,198899999.0
2007-03-22 06:08:00,94.754,94.766,94.711,94.732,238900001.0
2007-03-22 06:09:00,94.759,94.778,94.759,94.764,232799998.0
2007-03-22 06:10:00,94.76,94.77,94.715,94.715,241300000.0
2007-03-22 06:11:00,94.701,94.764,94.693,94.757,419799997.0
2007-03-22 06:12:00,94.733,94.764,94.708,94.733,273900001.0
2007-03-22 06:13:00,94.704,94.739,94.699,94.735,162800000.0
2007-03-22 06:14:00,94.728,94.755,94.683,94.694,299000000.0
2007-03-22 06:15:00,94.72,94.723,94.691,94.697,602999990.0
2007-03-22 06:16:00,94.7,94.723,94.69,94.693,348399999.0
2007-03-22 06:17:00,94.695,94.703,94.676,94.687,312800002.0
2007-03-22 06:18:00,94.677,94.699,94.649,94.665,240200002.0
2007-03-22 06:19:00,94.657,94.68,94.646,94.647,193499997.0
2007-03-22 06:20:00,94.633,94.686,94.618,94.643,210099999.0
2007-03-22 06:21:00,94.667,94.667,94.609,94.616,275700001.0
2007-03-22 06:22:00,94.676,94.687,94.656,94.681,425899994.0
2007-03-22 06:23:00,94.68,94.708,94.68,94.702,319500003.0
2007-03-22 06:24:00,94.695,94.698,94.65,94.673,443199997.0
2007-03-22 06:25:00,94.696,94.721,94.688,94.704,267100000.0
2007-03-22 06:26:00,94.712,94.716,94.688,94.704,216300000.0
2007-03-22 06:27:00,94.696,94.71,94.675,94.692,252900001.0
2007-03-22 06:28:00,94.702,94.704,94.637,94.648,182899999.0
2007-03-22 06:29:00,94.702,94.712,94.678,94.708,258900003.0
2007-03-22 06:30:00,94.676,94.709,94.654,94.695,270299998.0
2007-03-22 06:31:00,94.699,94.711,94.666,94.711,206499999.0
2007-03-22 06:32:00,94.718,94.718,94.659,94.667,237799999.0
2007-03-22 06:33:00,94.714,94.714,94.667,94.7,306300003.0
2007-03-22 06:34:00,94.705,94.721,94.689,94.71,698100002.0
2007-03-22 06:35:00,94.666,94.708,94.638,94.68,467099997.0
2007-03-22 06:36:00,94.68,94.684,94.638,94.679,378400002.0
2007-03-22 06:37:00,94.666,94.687,94.639,94.671,657500000.0
2007-03-22 06:38:00,94.657,94.69,94.636,94.661,546799999.0
2007-03-22 06:39:00,94.649,94.684,94.636,94.683,599200001.0
2007-03-22 06:40:00,94.683,94.69,94.668,94.668,655899991.0
2007-03-22 06:41:00,94.661,94.706,94.648,94.675,414299997.0
2007-03-22 06:42:00,94.672,94.691,94.648,94.655,558399999.0
2007-03-22 06:43:00,94.708,94.722,94.691,94.696,441099998.0
2007-03-22 06:44:00,94.676,94.71,94.654,94.684,586500005.0
2007-03-22 06:45:00,94.679,94.702,94.636,94.687,417399996.0
2007-03-22 06:46:00,94.689,94.691,94.637,94.69,283500005.0
2007-03-22 06:47:00,94.676,94.676,94.626,94.674,254999996.0
2007-03-22 06:48:00,94.659,94.685,94.622,94.662,381799998.0
2007-03-22 06:49:00,94.645,94.681,94.627,94.678,450800000.0
2007-03-22 06:50:00,94.691,94.698,94.652,94.674,208299999.0
2007-03-22 06:51:00,94.645,94.709,94.636,94.709,352300001.0
2007-03-22 06:52:00,94.707,94.707,94.644,94.707,498999996.0
2007-03-22 06:53:00,94.697,94.697,94.625,94.639,408499998.0
2007-03-22 06:54:00,94.694,94.694,94.617,94.618,553399998.0
2007-03-22 06:55:00,94.663,94.688,94.663,94.685,109799997.0
2007-03-22 06:56:00,94.666,94.69,94.63,94.672,309899999.0
2007-03-22 06:57:00,94.678,94.695,94.666,94.679,376300000.0
2007-03-22 06:58:00,94.691,94.7,94.671,94.69,524400002.0
2007-03-22 06:59:00,94.664,94.7,94.64,94.697,581599998.0
2007-03-22 07:00:00,94.649,94.698,94.64,94.64,631100004.0
2007-03-22 07:01:00,94.692,94.717,94.684,94.701,866800003.0
2007-03-22 07:02:00,94.689,94.694,94.643,94.674,552099995.0
2007-03-22 07:03:00,94.691,94.694,94.643,94.643,517599998.0
2007-03-22 07:04:00,94.69,94.699,94.652,94.69,677500003.0
2007-03-22 07:05:00,94.672,94.674,94.645,94.662,345300000.0
2007-03-22 07:06:00,94.654,94.699,94.651,94.68,676299994.0
2007-03-22 07:07:00,94.654,94.671,94.631,94.648,261899997.0
2007-03-22 07:08:00,94.631,94.65,94.607,94.619,362199997.0
2007-03-22 07:09:00,94.637,94.637,94.591,94.63,676399998.0
2007-03-22 07:10:00,94.63,94.638,94.591,94.628,244700001.0
2007-03-22 07:11:00,94.636,94.638,94.61,94.626,438000000.0
2007-03-22 07:12:00,94.596,94.645,94.585,94.645,606400001.0
2007-03-22 07:13:00,94.641,94.658,94.628,94.649,349699997.0
2007-03-22 07:14:00,94.648,94.66,94.607,94.617,516699999.0
2007-03-22 07:15:00,94.636,94.664,94.636,94.655,595399998.0
2007-03-22 07:16:00,94.626,94.658,94.626,94.642,620199999.0
2007-03-22 07:17:00,94.616,94.654,94.611,94.651,596400006.0
2007-03-22 07:18:00,94.663,94.663,94.616,94.662,593099997.0
2007-03-22 07:19:00,94.616,94.678,94.613,94.66,992599996.0
2007-03-22 07:20:00,94.644,94.663,94.632,94.646,396399995.0
2007-03-22 07:21:00,94.637,94.657,94.626,94.645,384800001.0
2007-03-22 07:22:00,94.626,94.65,94.616,94.637,385200002.0
2007-03-22 07:23:00,94.635,94.649,94.615,94.645,509799996.0
2007-03-22 07:24:00,94.633,94.665,94.604,94.618,279799997.0
2007-03-22 07:25:00,94.643,94.663,94.627,94.639,356300000.0
2007-03-22 07:26:00,94.649,94.66,94.594,94.63,451400001.0
2007-03-22 07:27:00,94.641,94.664,94.625,94.664,780700001.0
2007-03-22 07:28:00,94.624,94.67,94.623,94.63,646699994.0
2007-03-22 07:29:00,94.655,94.697,94.654,94.673,900299989.0
2007-03-22 07:30:00,94.656,94.692,94.656,94.69,792599996.0
2007-03-22 07:31:00,94.675,94.716,94.67,94.67,678800003.0
2007-03-22 07:32:00,94.676,94.686,94.642,94.666,356699995.0
2007-03-22 07:33:00,94.65,94.687,94.615,94.623,319599995.0
2007-03-22 07:34:00,94.625,94.675,94.616,94.675,327899998.0
2007-03-22 07:35:00,94.663,94.69,94.653,94.658,349899995.0
2007-03-22 07:36:00,94.668,94.682,94.616,94.626,324899999.0
2007-03-22 07:37:00,94.619,94.678,94.611,94.678,523499997.0
2007-03-22 07:38:00,94.685,94.685,94.632,94.654,338900002.0
2007-03-22 07:39:00,94.668,94.683,94.606,94.612,426800000.0
2007-03-22 07:40:00,94.668,94.668,94.597,94.604,181699999.0
2007-03-22 07:41:00,94.637,94.664,94.628,94.664,246999999.0
2007-03-22 07:42:00,94.643,94.661,94.625,94.648,228899999.0
2007-03-22 07:43:00,94.67,94.68,94.65,94.672,449499997.0
2007-03-22 07:44:00,94.663,94.67,94.638,94.666,495899995.0
2007-03-22 07:45:00,94.674,94.682,94.652,94.672,413299994.0
2007-03-22 07:46:00,94.624,94.683,94.624,94.683,290400002.0
2007-03-22 07:47:00,94.66,94.685,94.613,94.665,785999996.0
2007-03-22 07:48:00,94.678,94.683,94.626,94.683,423999999.0
2007-03-22 07:49:00,94.676,94.696,94.668,94.685,609500002.0
2007-03-22 07:50:00,94.675,94.676,94.638,94.676,323699995.0
2007-03-22 07:51:00,94.678,94.697,94.636,94.648,392199997.0
2007-03-22 07:52:00,94.675,94.694,94.659,94.691,623600001.0
2007-03-22 07:53:00,94.664,94.689,94.624,94.672,604000006.0
2007-03-22 07:54:00,94.659,94.681,94.639,94.669,394899995.0
2007-03-22 07:55:00,94.657,94.663,94.599,94.628,338200003.0
2007-03-22 07:56:00,94.654,94.657,94.6,94.612,227800000.0
2007-03-22 07:57:00,94.647,94.67,94.629,94.657,359000002.0
2007-03-22 07:58:00,94.671,94.671,94.638,94.655,295100003.0
2007-03-22 07:59:00,94.658,94.664,94.631,94.664,140399998.0
2007-03-22 08:00:00,94.634,94.66,94.592,94.595,400600006.0
2007-03-22 08:01:00,94.661,94.68,94.636,94.655,485800003.0
2007-03-22 08:02:00,94.682,94.688,94.664,94.672,470000006.0
2007-03-22 08:03:00,94.68,94.69,94.658,94.658,251899995.0
2007-03-22 08:04:00,94.665,94.672,94.635,94.655,238400001.0
2007-03-22 08:05:00,94.635,94.678,94.617,94.678,557600005.0
2007-03-22 08:06:00,94.663,94.672,94.633,94.655,405999996.0
2007-03-22 08:07:00,94.662,94.663,94.628,94.648,445999994.0
2007-03-22 08:08:00,94.643,94.669,94.613,94.615,208799999.0
2007-03-22 08:09:00,94.661,94.663,94.632,94.655,370500000.0
2007-03-22 08:10:00,94.655,94.655,94.617,94.644,292099998.0
2007-03-22 08:11:00,94.629,94.659,94.606,94.645,529500001.0
2007-03-22 08:12:00,94.651,94.651,94.605,94.631,251699995.0
2007-03-22 08:13:00,94.602,94.656,94.592,94.656,297699998.0
2007-03-22 08:14:00,94.67,94.675,94.607,94.63,354700002.0
2007-03-22 08:15:00,94.65,94.667,94.635,94.653,422499998.0
2007-03-22 08:16:00,94.658,94.658,94.577,94.582,328799997.0
2007-03-22 08:17:00,94.621,94.65,94.579,94.638,408500003.0
2007-03-22 08:18:00,94.629,94.647,94.575,94.597,417800000.0
2007-03-22 08:19:00,94.628,94.634,94.595,94.595,450999992.0
2007-03-22 08:20:00,94.617,94.636,94.584,94.588,583400002.0
2007-03-22 08:21:00,94.593,94.619,94.583,94.593,541400001.0
2007-03-22 08:22:00,94.623,94.625,94.567,94.625,132600002.0
2007-03-22 08:23:00,94.625,94.64,94.605,94.62,384099996.0
2007-03-22 08:24:00,94.621,94.652,94.621,94.642,334600003.0
2007-03-22 08:25:00,94.64,94.642,94.61,94.642,489399995.0
2007-03-22 08:26:00,94.636,94.636,94.6,94.609,361899997.0
2007-03-22 08:27:00,94.595,94.635,94.59,94.597,579599998.0
2007-03-22 08:28:00,94.61,94.634,94.602,94.623,412999993.0
2007-03-22 08:29:00,94.623,94.625,94.599,94.617,432200000.0
2007-03-22 08:30:00,94.599,94.622,94.56,94.596,341099998.0
2007-03-22 08:31:00,94.63,94.642,94.606,94.63,507199995.0
2007-03-22 08:32:00,94.609,94.629,94.575,94.623,651799998.0
2007-03-22 08:33:00,94.609,94.637,94.609,94.632,970499994.0
2007-03-22 08:34:00,94.642,94.646,94.607,94.628,648699999.0
2007-03-22 08:35:00,94.607,94.639,94.6,94.63,388999998.0
2007-03-22 08:36:00,94.627,94.642,94.584,94.637,1031200006.0
2007-03-22 08:37:00,94.643,94.662,94.627,94.627,300999996.0
2007-03-22 08:38:00,94.626,94.643,94.587,94.616,243900000.0
2007-03-22 08:39:00,94.631,94.631,94.566,94.57,221599999.0
2007-03-22 08:40:00,94.613,94.644,94.61,94.642,355099997.0
2007-03-22 08:41:00,94.642,94.642,94.603,94.603,311699999.0
2007-03-22 08:42:00,94.635,94.656,94.592,94.609,307499996.0
2007-03-22 08:43:00,94.643,94.667,94.602,94.625,200599999.0
2007-03-22 08:44:00,94.645,94.674,94.621,94.665,509199999.0
2007-03-22 08:45:00,94.669,94.676,94.645,94.665,329299998.0
2007-03-22 08:46:00,94.65,94.673,94.648,94.673,211300000.0
2007-03-22 08:47:00,94.675,94.684,94.637,94.678,314300002.0
2007-03-22 08:48:00,94.693,94.698,94.676,94.698,174999998.0
2007-03-22 08:49:00,94.678,94.697,94.67,94.673,342099998.0
2007-03-22 08:50:00,94.672,94.676,94.645,94.647,341000001.0
2007-03-22 08:51:00,94.657,94.679,94.597,94.652,599700003.0
2007-03-22 08:52:00,94.659,94.684,94.648,94.673,550999995.0
2007-03-22 08:53:00,94.661,94.679,94.646,94.661,331200003.0
2007-03-22 08:54:00,94.661,94.661,94.611,94.611,263399998.0
2007-03-22 08:55:00,94.611,94.632,94.588,94.621,482399996.0
2007-03-22 08:56:00,94.616,94.634,94.579,94.595,611799995.0
2007-03-22 08:57:00,94.586,94.586,94.538,94.558,126500002.0
2007-03-22 08:58:00,94.532,94.558,94.507,94.524,248399993.0
2007-03-22 08:59:00,94.509,94.539,94.509,94.533,582700002.0
2007-03-22 09:00:00,94.539,94.554,94.522,94.543,582000000.0
2007-03-22 09:01:00,94.537,94.572,94.526,94.547,706099999.0
2007-03-22 09:02:00,94.563,94.584,94.543,94.578,205400000.0
2007-03-22 09:03:00,94.562,94.599,94.562,94.597,332299998.0
2007-03-22 09:04:00,94.602,94.602,94.572,94.576,504099994.0
2007-03-22 09:05:00,94.599,94.61,94.584,94.603,450400004.0
2007-03-22 09:06:00,94.593,94.619,94.588,94.619,543200004.0
2007-03-22 09:07:00,94.612,94.633,94.605,94.614,518500001.0
2007-03-22 09:08:00,94.614,94.614,94.564,94.57,176200002.0
2007-03-22 09:09:00,94.609,94.621,94.589,94.609,585600001.0
2007-03-22 09:10:00,94.612,94.632,94.592,94.607,587700003.0
2007-03-22 09:11:00,94.603,94.603,94.573,94.579,311199998.0
2007-03-22 09:12:00,94.597,94.611,94.552,94.607,454399997.0
2007-03-22 09:13:00,94.613,94.613,94.569,94.569,461600000.0
2007-03-22 09:14:00,94.595,94.607,94.579,94.579,577000002.0
2007-03-22 09:15:00,94.588,94.588,94.515,94.566,409700004.0
2007-03-22 09:16:00,94.567,94.597,94.54,94.553,703400002.0
2007-03-22 09:17:00,94.554,94.578,94.508,94.556,511500002.0
2007-03-22 09:18:00,94.573,94.595,94.563,94.576,292099998.0
2007-03-22 09:19:00,94.552,94.611,94.524,94.611,468799999.0
2007-03-22 09:20:00,94.61,94.62,94.581,94.605,297600002.0
2007-03-22 09:21:00,94.613,94.638,94.601,94.615,397699997.0
2007-03-22 09:22:00,94.62,94.655,94.619,94.655,555799999.0
2007-03-22 09:23:00,94.627,94.661,94.59,94.653,844199999.0
2007-03-22 09:24:00,94.647,94.647,94.589,94.619,678699998.0
2007-03-22 09:25:00,94.613,94.631,94.592,94.604,1096400000.0
2007-03-22 09:26:00,94.618,94.629,94.593,94.599,963099998.0
2007-03-22 09:27:00,94.619,94.625,94.595,94.61,875899997.0
2007-03-22 09:28:00,94.597,94.625,94.565,94.59,673399997.0
2007-03-22 09:29:00,94.572,94.628,94.555,94.628,357300003.0
2007-03-22 09:30:00,94.637,94.642,94.609,94.638,570000000.0
2007-03-22 09:31:00,94.621,94.643,94.582,94.59,583400001.0
2007-03-22 09:32:00,94.62,94.66,94.603,94.635,610900000.0
2007-03-22 09:33:00,94.638,94.673,94.627,94.653,784999998.0
2007-03-22 09:34:00,94.648,94.699,94.623,94.699,1297099996.0
2007-03-22 09:35:00,94.71,94.742,94.687,94.742,988700007.0
2007-03-22 09:36:00,94.744,94.748,94.714,94.739,1417599994.0
2007-03-22 09:37:00,94.75,94.763,94.725,94.756,860800004.0
2007-03-22 09:38:00,94.75,94.784,94.732,94.77,982499998.0
2007-03-22 09:39:00,94.767,94.789,94.75,94.777,783999993.0
2007-03-22 09:40:00,94.784,94.798,94.762,94.786,1114300003.0
2007-03-22 09:41:00,94.792,94.804,94.778,94.8,592299994.0
2007-03-22 09:42:00,94.792,94.792,94.771,94.783,454800001.0
2007-03-22 09:43:00,94.781,94.792,94.759,94.787,958799999.0
2007-03-22 09:44:00,94.793,94.793,94.75,94.782,1033899999.0
2007-03-22 09:45:00,94.773,94.792,94.761,94.768,865399999.0
2007-03-22 09:46:00,94.767,94.778,94.726,94.736,1078399993.0
2007-03-22 09:47:00,94.734,94.75,94.704,94.722,728299995.0
2007-03-22 09:48:00,94.722,94.722,94.681,94.682,606399996.0
2007-03-22 09:49:00,94.701,94.712,94.68,94.705,1021000001.0
2007-03-22 09:50:00,94.702,94.712,94.68,94.695,921899999.0
2007-03-22 09:51:00,94.688,94.703,94.658,94.668,971899997.0
2007-03-22 09:52:00,94.627,94.659,94.6,94.605,1242499994.0
2007-03-22 09:53:00,94.604,94.61,94.536,94.575,901999994.0
2007-03-22 09:54:00,94.577,94.586,94.542,94.586,1043999997.0
2007-03-22 09:55:00,94.581,94.587,94.541,94.56,1115200002.0
2007-03-22 09:56:00,94.545,94.548,94.508,94.532,1124599993.0
2007-03-22 09:57:00,94.522,94.543,94.493,94.533,984799996.0
2007-03-22 09:58:00,94.517,94.546,94.505,94.529,857499992.0
2007-03-22 09:59:00,94.532,94.582,94.497,94.582,196599996.0
2007-03-22 10:00:00,94.581,94.581,94.551,94.557,120899998.0
2007-03-22 10:01:00,94.59,94.592,94.573,94.578,163000002.0
2007-03-22 10:02:00,94.562,94.587,94.554,94.567,124499998.0
2007-03-22 10:03:00,94.578,94.596,94.544,94.575,168300000.0
2007-03-22 10:04:00,94.592,94.606,94.577,94.593,157099998.0
2007-03-22 10:05:00,94.588,94.599,94.553,94.592,297299999.0
2007-03-22 10:06:00,94.583,94.592,94.554,94.592,278599999.0
2007-03-22 10:07:00,94.567,94.605,94.552,94.605,239900000.0
2007-03-22 10:08:00,94.591,94.591,94.55,94.55,136200000.0
2007-03-22 10:09:00,94.601,94.601,94.583,94.586,81800001.0
2007-03-22 10:10:00,94.602,94.634,94.602,94.614,146200000.0
2007-03-22 10:11:00,94.625,94.637,94.596,94.62,284299997.0
2007-03-22 10:12:00,94.635,94.635,94.552,94.552,145299999.0
2007-03-22 10:13:00,94.598,94.622,94.598,94.622,124700001.0
2007-03-22 10:14:00,94.599,94.619,94.582,94.603,212699999.0
2007-03-22 10:15:00,94.612,94.627,94.584,94.607,114200001.0
2007-03-22 10:16:00,94.566,94.642,94.566,94.615,215199997.0
2007-03-22 10:17:00,94.644,94.65,94.622,94.629,170300003.0
2007-03-22 10:18:00,94.642,94.644,94.599,94.631,260299997.0
2007-03-22 10:19:00,94.627,94.629,94.591,94.61,163800001.0
2007-03-22 10:20:00,94.619,94.632,94.605,94.614,150199998.0
2007-03-22 10:21:00,94.593,94.617,94.58,94.609,179700000.0
2007-03-22 10:22:00,94.599,94.626,94.599,94.618,244100001.0
2007-03-22 10:23:00,94.634,94.64,94.588,94.588,278299994.0
2007-03-22 10:24:00,94.648,94.666,94.633,94.656,276499999.0
2007-03-22 10:25:00,94.631,94.665,94.618,94.665,109200001.0
2007-03-22 10:26:00,94.632,94.653,94.624,94.642,267200000.0
2007-03-22 10:27:00,94.625,94.654,94.598,94.654,232199994.0
2007-03-22 10:28:00,94.632,94.653,94.613,94.632,183599999.0
2007-03-22 10:29:00,94.631,94.658,94.61,94.628,152400001.0
2007-03-22 10:30:00,94.64,94.663,94.637,94.637,119200001.0
2007-03-22 10:31:00,94.628,94.669,94.616,94.642,231000002.0
2007-03-22 10:32:00,94.663,94.689,94.653,94.662,132800000.0
2007-03-22 10:33:00,94.652,94.673,94.644,94.644,92400000.0
2007-03-22 10:34:00,94.682,94.682,94.641,94.658,194699999.0
2007-03-22 10:35:00,94.656,94.687,94.656,94.671,284999998.0
2007-03-22 10:36:00,94.678,94.717,94.676,94.686,171699999.0
2007-03-22 10:37:00,94.722,94.756,94.722,94.728,202799998.0
2007-03-22 10:38:00,94.718,94.749,94.711,94.739,265399996.0
2007-03-22 10:39:00,94.713,94.733,94.691,94.691,195699997.0
2007-03-22 10:40:00,94.709,94.737,94.709,94.721,88600000.0
2007-03-22 10:41:00,94.739,94.74,94.719,94.721,188699997.0
2007-03-22 10:42:00,94.721,94.748,94.721,94.748,182500000.0
2007-03-22 10:43:00,94.724,94.757,94.723,94.747,227199999.0
2007-03-22 10:44:00,94.73,94.737,94.694,94.705,340599995.0
2007-03-22 10:45:00,94.738,94.756,94.725,94.742,202400001.0
2007-03-22 10:46:00,94.772,94.778,94.735,94.759,171600001.0
2007-03-22 10:47:00,94.771,94.798,94.761,94.765,149499999.0
2007-03-22 10:48:00,94.807,94.817,94.79,94.793,123399999.0
2007-03-22 10:49:00,94.802,94.818,94.792,94.818,179900000.0
2007-03-22 10:50:00,94.811,94.829,94.798,94.798,127600000.0
2007-03-22 10:51:00,94.825,94.835,94.81,94.835,216799997.0
2007-03-22 10:52:00,94.82,94.84,94.807,94.81,236500001.0
2007-03-22 10:53:00,94.8,94.828,94.79,94.828,119499998.0
2007-03-22 10:54:00,94.809,94.844,94.797,94.836,152600001.0
2007-03-22 10:55:00,94.837,94.846,94.802,94.846,185699999.0
2007-03-22 10:56:00,94.842,94.842,94.809,94.82,276800003.0
2007-03-22 10:57:00,94.843,94.879,94.825,94.879,176699997.0
2007-03-22 10:58:00,94.872,94.893,94.866,94.866,57700000.0
2007-03-22 10:59:00,94.869,94.871,94.846,94.867,198300002.0
2007-03-22 11:00:00,94.848,94.862,94.799,94.839,293299995.0
2007-03-22 11:01:00,94.836,94.861,94.814,94.861,173499999.0
2007-03-22 11:02:00,94.829,94.854,94.817,94.838,239199997.0
2007-03-22 11:03:00,94.818,94.84,94.808,94.814,132899999.0
2007-03-22 11:04:00,94.811,94.83,94.805,94.81,151300001.0
2007-03-22 11:05:00,94.801,94.824,94.801,94.82,208500001.0
2007-03-22 11:06:00,94.802,94.813,94.769,94.813,147499998.0
2007-03-22 11:07:00,94.808,94.841,94.808,94.84,137099997.0
2007-03-22 11:08:00,94.816,94.836,94.796,94.796,151400000.0
2007-03-22 11:09:00,94.817,94.825,94.792,94.821,180999998.0
2007-03-22 11:10:00,94.804,94.835,94.795,94.835,147999997.0
2007-03-22 11:11:00,94.858,94.877,94.853,94.854,142799999.0
2007-03-22 11:12:00,94.858,94.878,94.858,94.87,182499999.0
2007-03-22 11:13:00,94.865,94.886,94.845,94.886,304000002.0
2007-03-22 11:14:00,94.859,94.874,94.849,94.849,179900002.0
2007-03-22 11:15:00,94.858,94.879,94.839,94.875,208900000.0
2007-03-22 11:16:00,94.869,94.896,94.869,94.895,136500004.0
2007-03-22 11:17:00,94.9,94.931,94.9,94.914,184499998.0
2007-03-22 11:18:00,94.891,94.913,94.879,94.895,213400000.0
2007-03-22 11:19:00,94.882,94.9,94.87,94.895,171900001.0
2007-03-22 11:20:00,94.897,94.897,94.836,94.857,238700000.0
2007-03-22 11:21:00,94.897,94.926,94.891,94.911,156999999.0
2007-03-22 11:22:00,94.893,94.927,94.886,94.897,168899999.0
2007-03-22 11:23:00,94.914,94.94,94.886,94.901,236299995.0
2007-03-22 11:24:00,94.891,94.907,94.883,94.887,121300000.0
2007-03-22 11:25:00,94.888,94.901,94.865,94.879,190700001.0
2007-03-22 11:26:00,94.898,94.946,94.888,94.926,211899999.0
2007-03-22 11:27:00,94.934,94.953,94.932,94.937,97600001.0
2007-03-22 11:28:00,94.951,94.962,94.927,94.932,232799998.0
2007-03-22 11:29:00,94.935,94.957,94.906,94.948,317400003.0
2007-03-22 11:30:00,94.941,94.963,94.912,94.941,183099999.0
2007-03-22 11:31:00,94.971,94.989,94.961,94.97,129999999.0
2007-03-22 11:32:00,94.978,94.992,94.958,94.972,235899999.0
2007-03-22 11:33:00,94.979,94.996,94.952,94.965,199599999.0
2007-03-22 11:34:00,94.967,94.981,94.947,94.961,238999996.0
2007-03-22 11:35:00,94.969,94.969,94.936,94.957,166000001.0
2007-03-22 11:36:00,94.95,94.95,94.925,94.949,162999998.0
2007-03-22 11:37:00,94.936,94.981,94.935,94.966,166700000.0
2007-03-22 11:38:00,94.963,94.986,94.958,94.971,153499998.0
2007-03-22 11:39:00,94.978,95.049,94.962,95.027,171299997.0
2007-03-22 11:40:00,95.011,95.053,94.994,95.013,213499998.0
2007-03-22 11:41:00,95.021,95.047,95.011,95.027,203099998.0
2007-03-22 11:42:00,95.038,95.056,95.025,95.044,252700006.0
2007-03-22 11:43:00,95.045,95.048,95.002,95.035,192800001.0
2007-03-22 11:44:00,95.02,95.033,94.997,95.015,170199998.0
2007-03-22 11:45:00,95.002,95.002,94.972,94.993,245199996.0
2007-03-22 11:46:00,94.974,95.015,94.974,95.015,148800001.0
2007-03-22 11:47:00,95.012,95.021,94.983,94.983,141700001.0
2007-03-22 11:48:00,94.992,95.008,94.978,95.002,187600001.0
2007-03-22 11:49:00,95.017,95.037,95.005,95.034,373299997.0
2007-03-22 11:50:00,95.002,95.038,94.992,95.017,210300001.0
2007-03-22 11:51:00,95.006,95.034,94.984,95.01,253500000.0
2007-03-22 11:52:00,95.021,95.021,94.987,95.005,243999996.0
2007-03-22 11:53:00,94.989,95.015,94.989,94.991,132899999.0
2007-03-22 11:54:00,95.004,95.014,94.964,94.992,139800000.0
2007-03-22 11:55:00,95.011,95.03,94.985,95.003,138599998.0
2007-03-22 11:56:00,95.007,95.028,94.995,94.995,198699999.0
2007-03-22 11:57:00,95.022,95.022,94.987,95.008,195200000.0
2007-03-22 11:58:00,94.969,94.987,94.963,94.98,124499999.0
2007-03-22 11:59:00,94.974,94.995,94.937,94.973,305099994.0
2007-03-22 12:00:00,94.955,94.997,94.955,94.98,177600000.0
2007-03-22 12:01:00,94.942,94.977,94.934,94.961,326500000.0
2007-03-22 12:02:00,94.945,94.96,94.925,94.954,178299999.0
2007-03-22 12:03:00,94.952,94.975,94.941,94.954,101500000.0
2007-03-22 12:04:00,94.931,94.965,94.915,94.96,279900000.0
2007-03-22 12:05:00,94.937,94.997,94.931,94.973,195299999.0
2007-03-22 12:06:00,94.976,95.0,94.95,94.97,117799998.0
2007-03-22 12:07:00,94.975,94.994,94.94,94.982,298800001.0
2007-03-22 12:08:00,94.976,94.993,94.95,94.992,218699999.0
2007-03-22 12:09:00,94.968,95.012,94.968,95.007,145700001.0
2007-03-22 12:10:00,94.992,95.015,94.976,95.01,195299996.0
2007-03-22 12:11:00,94.998,95.009,94.972,94.984,170300000.0
2007-03-22 12:12:00,94.964,95.009,94.958,94.987,159300001.0
2007-03-22 12:13:00,95.004,95.037,95.004,95.031,271199994.0
2007-03-22 12:14:00,94.997,95.018,94.992,94.995,166099999.0
2007-03-22 12:15:00,95.01,95.018,94.997,95.016,150600000.0
2007-03-22 12:16:00,94.953,95.018,94.938,95.018,164799998.0
2007-03-22 12:17:00,95.057,95.074,95.051,95.051,173499998.0
2007-03-22 12:18:00,95.036,95.053,95.023,95.041,171900004.0
2007-03-22 12:19:00,95.058,95.058,95.022,95.022,101100000.0
2007-03-22 12:20:00,95.03,95.048,95.01,95.031,178899997.0
2007-03-22 12:21:00,95.021,95.021,94.987,95.015,146200000.0
2007-03-22 12:22:00,95.003,95.017,94.989,94.989,77300001.0
2007-03-22 12:23:00,94.985,95.004,94.942,94.99,237599998.0
2007-03-22 12:24:00,94.997,95.011,94.948,94.948,295899998.0
2007-03-22 12:25:00,95.014,95.033,94.999,95.016,207799998.0
2007-03-22 12:26:00,95.0,95.02,94.974,94.987,153299997.0
2007-03-22 12:27:00,95.019,95.051,95.016,95.051,108999999.0
2007-03-22 12:28:00,95.033,95.047,95.006,95.015,161599999.0
2007-03-22 12:29:00,94.99,95.01,94.948,94.951,176800000.0
2007-03-22 12:30:00,95.012,95.032,94.97,95.017,192099999.0
2007-03-22 12:31:00,95.002,95.033,95.002,95.028,76199998.0
2007-03-22 12:32:00,95.0,95.034,94.994,94.996,235399996.0
2007-03-22 12:33:00,94.972,95.002,94.958,94.958,228499998.0
2007-03-22 12:34:00,94.975,94.997,94.963,94.967,246500001.0
2007-03-22 12:35:00,95.019,95.034,95.006,95.006,166400001.0
2007-03-22 12:36:00,95.007,95.007,94.948,94.972,212100000.0
2007-03-22 12:37:00,94.976,95.0,94.972,94.99,196499999.0
2007-03-22 12:38:00,94.989,94.999,94.947,94.947,79600000.0
2007-03-22 12:39:00,95.012,95.012,94.952,94.992,132000000.0
2007-03-22 12:40:00,95.006,95.028,94.998,95.007,166000002.0
2007-03-22 12:41:00,95.01,95.018,94.963,94.979,199200000.0
2007-03-22 12:42:00,94.974,94.994,94.954,94.961,180300000.0
2007-03-22 12:43:00,94.989,95.01,94.98,94.98,167799998.0
2007-03-22 12:44:00,94.933,94.988,94.92,94.965,208500003.0
2007-03-22 12:45:00,94.98,95.018,94.962,95.018,223600000.0
2007-03-22 12:46:00,95.012,95.052,95.012,95.031,222099998.0
2007-03-22 12:47:00,95.047,95.052,94.999,95.042,247800000.0
2007-03-22 12:48:00,95.03,95.06,95.028,95.06,221900002.0
2007-03-22 12:49:00,95.049,95.076,95.048,95.075,242199998.0
2007-03-22 12:50:00,95.085,95.093,95.055,95.057,181600001.0
2007-03-22 12:51:00,95.021,95.096,95.005,95.075,178299998.0
2007-03-22 12:52:00,95.065,95.082,95.038,95.038,195900000.0
2007-03-22 12:53:00,95.001,95.053,94.995,95.02,143799999.0
2007-03-22 12:54:00,95.063,95.065,95.022,95.03,202199999.0
2007-03-22 12:55:00,95.024,95.055,95.022,95.029,258500002.0
2007-03-22 12:56:00,95.039,95.063,95.019,95.057,187000002.0
2007-03-22 12:57:00,95.032,95.054,95.027,95.027,150400002.0
2007-03-22 12:58:00,95.04,95.061,95.04,95.06,116099999.0
2007-03-22 12:59:00,95.066,95.072,95.039,95.043,206200001.0
2007-03-22 13:00:00,95.033,95.033,95.0,95.02,155400000.0
2007-03-22 13:01:00,95.037,95.037,94.995,95.033,152600001.0
2007-03-22 13:02:00,95.023,95.034,94.996,95.034,193899999.0
2007-03-22 13:03:00,95.033,95.045,95.004,95.016,219000000.0
2007-03-22 13:04:00,95.026,95.05,95.024,95.025,190700001.0
2007-03-22 13:05:00,95.029,95.045,95.012,95.012,112300000.0
2007-03-22 13:06:00,95.018,95.026,95.001,95.015,131799998.0
2007-03-22 13:07:00,94.985,95.002,94.964,95.002,173799998.0
2007-03-22 13:08:00,94.995,95.014,94.968,94.977,147999999.0
2007-03-22 13:09:00,94.947,94.984,94.942,94.948,220899999.0
2007-03-22 13:10:00,94.96,94.977,94.941,94.957,191899998.0
2007-03-22 13:11:00,94.958,94.964,94.934,94.947,150200002.0
2007-03-22 13:12:00,94.933,94.953,94.917,94.924,260899998.0
2007-03-22 13:13:00,94.903,94.929,94.888,94.92,76800000.0
2007-03-22 13:14:00,94.915,94.915,94.879,94.881,142199998.0
2007-03-22 13:15:00,94.898,94.92,94.886,94.92,138600003.0
2007-03-22 13:16:00,94.931,94.945,94.915,94.919,325900000.0
2007-03-22 13:17:00,94.925,94.943,94.906,94.918,261799996.0
2007-03-22 13:18:00,94.883,94.931,94.866,94.931,128700001.0
2007-03-22 13:19:00,94.926,94.953,94.924,94.933,110500000.0
2007-03-22 13:20:00,94.943,94.968,94.943,94.96,157099997.0
2007-03-22 13:21:00,94.938,94.961,94.931,94.945,320399999.0
2007-03-22 13:22:00,94.925,94.955,94.908,94.955,174799998.0
2007-03-22 13:23:00,94.949,94.958,94.936,94.954,113900001.0
2007-03-22 13:24:00,94.935,94.946,94.908,94.936,219099996.0
2007-03-22 13:25:00,94.942,94.951,94.928,94.951,169400000.0
2007-03-22 13:26:00,94.938,94.961,94.917,94.94,180600001.0
2007-03-22 13:27:00,94.941,94.956,94.909,94.946,174899997.0
2007-03-22 13:28:00,94.968,94.975,94.937,94.96,160900002.0
2007-03-22 13:29:00,94.931,94.954,94.925,94.954,189400003.0
2007-03-22 13:30:00,94.923,94.951,94.914,94.923,213199998.0
2007-03-22 13:31:00,94.95,94.951,94.923,94.933,245999999.0
2007-03-22 13:32:00,94.917,94.932,94.903,94.932,108699999.0
2007-03-22 13:33:00,94.959,94.959,94.9,94.926,227099996.0
2007-03-22 13:34:00,94.926,94.95,94.915,94.932,123100000.0
2007-03-22 13:35:00,94.947,94.977,94.941,94.977,161399999.0
2007-03-22 13:36:00,94.965,94.975,94.93,94.93,238299997.0
2007-03-22 13:37:00,94.95,94.997,94.947,94.972,190999999.0
2007-03-22 13:38:00,94.976,95.005,94.957,94.971,221799998.0
2007-03-22 13:39:00,94.993,95.004,94.953,94.981,243600000.0
2007-03-22 13:40:00,94.989,94.995,94.965,94.98,144599999.0
2007-03-22 13:41:00,94.95,94.99,94.945,94.986,250699995.0
2007-03-22 13:42:00,94.929,94.982,94.919,94.982,161200001.0
2007-03-22 13:43:00,94.994,95.013,94.97,94.986,125600000.0
2007-03-22 13:44:00,95.01,95.013,94.972,94.989,202899999.0
2007-03-22 13:45:00,95.002,95.039,94.975,95.02,246099998.0
2007-03-22 13:46:00,95.022,95.03,94.998,95.002,116800000.0
2007-03-22 13:47:00,95.006,95.028,94.985,95.003,259099996.0
2007-03-22 13:48:00,95.019,95.029,94.989,95.0,308999996.0
2007-03-22 13:49:00,94.987,95.008,94.967,94.991,222800000.0
2007-03-22 13:50:00,94.949,94.975,94.941,94.952,180900002.0
2007-03-22 13:51:00,94.971,94.995,94.956,94.975,86900000.0
2007-03-22 13:52:00,94.944,94.997,94.934,94.997,217200000.0
2007-03-22 13:53:00,94.978,94.993,94.953,94.993,296599994.0
2007-03-22 13:54:00,94.998,94.998,94.97,94.97,155800000.0
2007-03-22 13:55:00,94.945,94.98,94.939,94.959,208100000.0
2007-03-22 13:56:00,94.972,94.985,94.953,94.969,228699994.0
2007-03-22 13:57:00,94.963,94.995,94.953,94.995,245599997.0
2007-03-22 13:58:00,94.961,94.982,94.941,94.965,138599997.0
2007-03-22 13:59:00,94.991,95.014,94.987,94.997,112000001.0
2007-03-22 14:00:00,95.002,95.015,94.987,94.992,162400001.0
2007-03-22 14:01:00,94.967,94.989,94.959,94.975,192899997.0
2007-03-22 14:02:00,94.967,94.969,94.939,94.942,214799998.0
2007-03-22 14:03:00,94.935,94.962,94.919,94.948,239800003.0
2007-03-22 14:04:00,94.937,94.956,94.93,94.94,143400000.0
2007-03-22 14:05:00,94.938,94.938,94.893,94.917,86100000.0
2007-03-22 14:06:00,94.896,94.918,94.852,94.86,119900000.0
2007-03-22 14:07:00,94.831,94.854,94.829,94.848,211300000.0
2007-03-22 14:08:00,94.841,94.863,94.818,94.824,262299993.0
2007-03-22 14:09:00,94.844,94.844,94.821,94.823,205299998.0
2007-03-22 14:10:00,94.835,94.888,94.832,94.888,237099999.0
2007-03-22 14:11:00,94.88,94.89,94.831,94.86,154100001.0
2007-03-22 14:12:00,94.833,94.85,94.818,94.82,147499996.0
2007-03-22 14:13:00,94.805,94.836,94.805,94.82,323100000.0
2007-03-22 14:14:00,94.797,94.849,94.795,94.845,131800000.0
2007-03-22 14:15:00,94.828,94.847,94.812,94.817,140900002.0
2007-03-22 14:16:00,94.812,94.832,94.795,94.818,281100001.0
2007-03-22 14:17:00,94.829,94.833,94.775,94.781,197899999.0
2007-03-22 14:18:00,94.826,94.856,94.826,94.85,150600001.0
2007-03-22 14:19:00,94.849,94.871,94.828,94.867,213100000.0
2007-03-22 14:20:00,94.858,94.874,94.85,94.873,159699999.0
2007-03-22 14:21:00,94.858,94.877,94.835,94.877,97400000.0
2007-03-22 14:22:00,94.868,94.892,94.849,94.892,193000000.0
2007-03-22 14:23:00,94.889,94.918,94.889,94.916,109600001.0
2007-03-22 14:24:00,94.85,94.923,94.844,94.923,242400002.0
2007-03-22 14:25:00,94.923,94.954,94.923,94.949,119300000.0
2007-03-22 14:26:00,94.941,94.942,94.909,94.942,140299998.0
2007-03-22 14:27:00,94.926,94.945,94.92,94.937,230799999.0
2007-03-22 14:28:00,94.9,94.933,94.875,94.926,172300003.0
2007-03-22 14:29:00,94.908,94.931,94.88,94.931,175699999.0
2007-03-22 14:30:00,94.897,94.943,94.897,94.914,170700000.0
2007-03-22 14:31:00,94.907,94.971,94.898,94.947,165100000.0
2007-03-22 14:32:00,94.982,95.01,94.979,95.004,215000002.0
2007-03-22 14:33:00,94.993,95.044,94.993,95.033,168200001.0
2007-03-22 14:34:00,95.03,95.03,94.994,95.003,145299997.0
2007-03-22 14:35:00,95.012,95.032,94.992,94.996,275400003.0
2007-03-22 14:36:00,95.001,95.018,94.988,95.014,197800001.0
2007-03-22 14:37:00,94.978,95.014,94.959,95.014,121400001.0
2007-03-22 14:38:00,95.013,95.041,95.013,95.036,237300001.0
2007-03-22 14:39:00,95.036,95.036,95.012,95.035,74699997.0
2007-03-22 14:40:00,95.037,95.079,95.035,95.055,151600000.0
2007-03-22 14:41:00,95.056,95.107,95.042,95.075,177800000.0
2007-03-22 14:42:00,95.061,95.08,95.035,95.035,175000002.0
2007-03-22 14:43:00,95.046,95.049,95.014,95.035,158999999.0
2007-03-22 14:44:00,95.021,95.036,95.013,95.015,214300001.0
2007-03-22 14:45:00,94.994,95.018,94.989,95.0,265400003.0
2007-03-22 14:46:00,94.999,95.033,94.999,95.033,155300003.0
2007-03-22 14:47:00,95.02,95.031,94.999,95.014,179499997.0
2007-03-22 14:48:00,95.026,95.057,95.013,95.05,174299998.0
2007-03-22 14:49:00,95.041,95.041,95.01,95.025,132200000.0
2007-03-22 14:50:00,95.023,95.035,94.996,95.024,205000003.0
2007-03-22 14:51:00,95.026,95.064,95.023,95.056,178500001.0
2007-03-22 14:52:00,95.039,95.051,95.009,95.012,112900000.0
2007-03-22 14:53:00,95.008,95.051,95.007,95.029,197200000.0
2007-03-22 14:54:00,95.005,95.051,95.002,95.038,169800001.0
2007-03-22 14:55:00,95.04,95.04,95.021,95.026,124700002.0
2007-03-22 14:56:00,95.034,95.051,95.034,95.034,137600000.0
2007-03-22 14:57:00,95.033,95.049,95.004,95.009,220199998.0
2007-03-22 14:58:00,95.037,95.037,94.973,94.977,102800001.0
2007-03-22 14:59:00,95.028,95.028,94.99,94.997,135399997.0
2007-03-22 15:00:00,95.003,95.013,94.971,94.985,245299998.0
2007-03-22 15:01:00,94.999,95.041,94.999,95.011,207099998.0
2007-03-22 15:02:00,95.023,95.029,94.986,94.991,183999999.0
2007-03-22 15:03:00,94.971,94.997,94.949,94.98,162199999.0
2007-03-22 15:04:00,94.959,95.006,94.945,94.978,96999998.0
2007-03-22 15:05:00,94.986,95.007,94.961,94.967,134799999.0
2007-03-22 15:06:00,95.019,95.027,95.003,95.011,152300002.0
2007-03-22 15:07:00,94.999,95.025,94.942,94.996,173600001.0
2007-03-22 15:08:00,95.01,95.041,95.01,95.041,169100001.0
2007-03-22 15:09:00,95.025,95.03,94.98,95.002,258999999.0
2007-03-22 15:10:00,95.025,95.044,95.012,95.021,227500000.0
2007-03-22 15:11:00,95.003,95.003,94.967,94.995,113000000.0
2007-03-22 15:12:00,94.982,95.032,94.978,95.006,256300001.0
2007-03-22 15:13:00,95.006,95.031,95.001,95.02,193599997.0
2007-03-22 15:14:00,95.02,95.035,95.0,95.021,123400000.0
2007-03-22 15:15:00,95.012,95.034,95.008,95.021,137400000.0
2007-03-22 15:16:00,95.028,95.032,95.015,95.017,59900000.0
2007-03-22 15:17:00,95.015,95.045,95.002,95.034,138400001.0
2007-03-22 15:18:00,95.033,95.072,95.006,95.072,259800001.0
2007-03-22 15:19:00,95.061,95.077,95.029,95.053,178299997.0
2007-03-22 15:20:00,95.088,95.088,95.04,95.054,177999997.0
2007-03-22 15:21:00,95.07,95.07,95.044,95.049,106600001.0
2007-03-22 15:22:00,95.072,95.091,95.055,95.057,186000001.0
2007-03-22 15:23:00,95.052,95.077,95.048,95.065,197100002.0
2007-03-22 15:24:00,95.048,95.068,95.04,95.057,158400001.0
2007-03-22 15:25:00,95.057,95.057,95.005,95.009,149900000.0
2007-03-22 15:26:00,95.001,95.023,94.998,95.013,167500001.0
2007-03-22 15:27:00,95.001,95.034,94.986,95.034,174499998.0
2007-03-22 15:28:00,95.074,95.102,95.066,95.083,101000000.0
2007-03-22 15:29:00,95.111,95.112,95.073,95.08,294499999.0
2007-03-22 15:30:00,95.057,95.081,95.056,95.06,175000001.0
2007-03-22 15:31:00,95.052,95.083,95.04,95.07,82900000.0
2007-03-22 15:32:00,95.065,95.094,95.065,95.072,286700000.0
2007-03-22 15:33:00,95.094,95.108,95.086,95.108,170099998.0
2007-03-22 15:34:00,95.113,95.125,95.091,95.1,135400000.0
2007-03-22 15:35:00,95.115,95.12,95.087,95.104,200800001.0
2007-03-22 15:36:00,95.109,95.124,95.101,95.109,87299999.0
2007-03-22 15:37:00,95.116,95.128,95.092,95.128,225000000.0
2007-03-22 15:38:00,95.108,95.12,95.093,95.111,170100000.0
2007-03-22 15:39:00,95.068,95.11,95.06,95.093,130000000.0
2007-03-22 15:40:00,95.097,95.097,95.024,95.07,193400002.0
2007-03-22 15:41:00,95.103,95.103,95.069,95.069,155300003.0
2007-03-22 15:42:00,95.062,95.08,95.053,95.059,144800002.0
2007-03-22 15:43:00,95.062,95.101,95.062,95.08,133699999.0
2007-03-22 15:44:00,95.092,95.112,95.068,95.068,158499997.0
2007-03-22 15:45:00,95.057,95.069,95.036,95.057,218999999.0
2007-03-22 15:46:00,95.063,95.066,95.039,95.039,184500000.0
2007-03-22 15:47:00,95.065,95.084,95.051,95.066,218399999.0
2007-03-22 15:48:00,95.067,95.083,95.057,95.079,153200000.0
2007-03-22 15:49:00,95.067,95.082,95.03,95.033,209600000.0
2007-03-22 15:50:00,95.058,95.086,95.054,95.059,130199999.0
2007-03-22 15:51:00,95.073,95.084,95.054,95.063,189200001.0
2007-03-22 15:52:00,95.061,95.078,95.035,95.055,149300002.0
2007-03-22 15:53:00,95.061,95.084,95.057,95.057,156799998.0
2007-03-22 15:54:00,95.055,95.078,95.054,95.069,160699998.0
2007-03-22 15:55:00,95.047,95.068,95.027,95.06,170300002.0
2007-03-22 15:56:00,95.056,95.076,95.04,95.075,121800000.0
2007-03-22 15:57:00,95.072,95.072,95.03,95.047,187799999.0
2007-03-22 15:58:00,95.049,95.106,95.041,95.084,140400001.0
2007-03-22 15:59:00,95.103,95.121,95.075,95.121,123400000.0
2007-03-22 16:00:00,95.116,95.139,95.087,95.089,331599993.0
2007-03-22 16:01:00,95.089,95.11,95.076,95.1,144200000.0
2007-03-22 16:02:00,95.088,95.104,95.062,95.075,262799996.0
2007-03-22 16:03:00,95.066,95.097,95.049,95.077,155800002.0
2007-03-22 16:04:00,95.103,95.119,95.077,95.097,175799999.0
2007-03-22 16:05:00,95.09,95.1,95.065,95.085,156300001.0
2007-03-22 16:06:00,95.089,95.119,95.082,95.109,184099998.0
2007-03-22 16:07:00,95.101,95.111,95.084,95.087,223600001.0
2007-03-22 16:08:00,95.105,95.123,95.088,95.102,176600002.0
2007-03-22 16:09:00,95.124,95.14,95.115,95.134,231999996.0
2007-03-22 16:10:00,95.128,95.13,95.097,95.107,285600002.0
2007-03-22 16:11:00,95.109,95.144,95.109,95.124,156800001.0
2007-03-22 16:12:00,95.111,95.131,95.098,95.112,119700002.0
2007-03-22 16:13:00,95.117,95.146,95.117,95.13,211700000.0
2007-03-22 16:14:00,95.124,95.162,95.124,95.147,285000004.0
2007-03-22 16:15:00,95.141,95.162,95.132,95.153,146800001.0
2007-03-22 16:16:00,95.165,95.165,95.132,95.143,149000000.0
2007-03-22 16:17:00,95.158,95.158,95.127,95.136,209400000.0
2007-03-22 16:18:00,95.12,95.138,95.115,95.135,172399997.0
2007-03-22 16:19:00,95.154,95.165,95.125,95.125,143899999.0
2007-03-22 16:20:00,95.135,95.153,95.132,95.135,162000001.0
2007-03-22 16:21:00,95.135,95.159,95.125,95.145,230100000.0
2007-03-22 16:22:00,95.15,95.157,95.134,95.154,268100000.0
2007-03-22 16:23:00,95.142,95.168,95.114,95.168,250399998.0
2007-03-22 16:24:00,95.169,95.169,95.107,95.13,257399998.0
2007-03-22 16:25:00,95.132,95.15,95.112,95.122,239900002.0
2007-03-22 16:26:00,95.149,95.161,95.132,95.134,149199998.0
2007-03-22 16:27:00,95.14,95.151,95.128,95.147,273099999.0
2007-03-22 16:28:00,95.106,95.126,95.083,95.083,144800000.0
2007-03-22 16:29:00,95.12,95.141,95.097,95.134,218199998.0
2007-03-22 16:30:00,95.126,95.137,95.097,95.116,285600002.0
2007-03-22 16:31:00,95.099,95.152,95.096,95.128,177900002.0
2007-03-22 16:32:00,95.177,95.183,95.141,95.141,257900001.0
2007-03-22 16:33:00,95.135,95.156,95.099,95.129,104900000.0
2007-03-22 16:34:00,95.13,95.14,95.096,95.099,198700000.0
2007-03-22 16:35:00,95.128,95.148,95.12,95.141,150499998.0
2007-03-22 16:36:00,95.144,95.159,95.119,95.157,184399999.0
2007-03-22 16:37:00,95.129,95.153,95.123,95.134,149500000.0
2007-03-22 16:38:00,95.144,95.165,95.141,95.154,222899999.0
2007-03-22 16:39:00,95.165,95.165,95.133,95.154,282800000.0
2007-03-22 16:40:00,95.119,95.142,95.104,95.104,125700000.0
2007-03-22 16:41:00,95.113,95.116,95.053,95.116,140800000.0
2007-03-22 16:42:00,95.109,95.133,95.099,95.117,226099997.0
2007-03-22 16:43:00,95.085,95.128,95.081,95.128,133999997.0
2007-03-22 16:44:00,95.097,95.119,95.095,95.119,117800000.0
2007-03-22 16:45:00,95.105,95.121,95.067,95.1,226300003.0
2007-03-22 16:46:00,95.092,95.135,95.09,95.115,260199999.0
2007-03-22 16:47:00,95.128,95.142,95.106,95.127,286400004.0
2007-03-22 16:48:00,95.119,95.139,95.089,95.089,178599999.0
2007-03-22 16:49:00,95.108,95.123,95.105,95.122,169199999.0
2007-03-22 16:50:00,95.112,95.112,95.056,95.069,158200002.0
2007-03-22 16:51:00,95.048,95.069,95.035,95.061,256899997.0
2007-03-22 16:52:00,95.075,95.081,95.056,95.062,288400004.0
2007-03-22 16:53:00,95.062,95.085,95.046,95.085,244500001.0
2007-03-22 16:54:00,95.052,95.08,95.051,95.073,210200003.0
2007-03-22 16:55:00,95.06,95.06,95.015,95.03,135599998.0
2007-03-22 16:56:00,95.081,95.106,95.072,95.091,122699999.0
2007-03-22 16:57:00,95.06,95.083,95.029,95.069,191800000.0
2007-03-22 16:58:00,95.07,95.08,95.033,95.059,255900003.0
2007-03-22 16:59:00,95.055,95.097,95.055,95.084,187500002.0
2007-03-22 17:00:00,95.056,95.091,95.054,95.08,150700000.0
2007-03-22 17:01:00,95.055,95.078,95.034,95.054,129199998.0
2007-03-22 17:02:00,95.056,95.072,95.045,95.059,179599997.0
2007-03-22 17:03:00,95.049,95.067,95.04,95.067,231899998.0
2007-03-22 17:04:00,95.031,95.047,95.001,95.014,161100001.0
2007-03-22 17:05:00,94.991,95.012,94.978,94.989,209700000.0
2007-03-22 17:06:00,94.991,94.992,94.959,94.992,182999997.0
2007-03-22 17:07:00,94.959,94.988,94.951,94.98,199500000.0
2007-03-22 17:08:00,94.96,94.992,94.953,94.969,167300002.0
2007-03-22 17:09:00,94.941,94.979,94.941,94.979,138099999.0
2007-03-22 17:10:00,94.944,94.967,94.92,94.933,145099997.0
2007-03-22 17:11:00,94.966,94.966,94.939,94.952,160200002.0
2007-03-22 17:12:00,94.963,94.971,94.92,94.971,175000001.0
2007-03-22 17:13:00,94.949,94.99,94.949,94.99,164599998.0
2007-03-22 17:14:00,94.97,94.993,94.964,94.978,123100001.0
2007-03-22 17:15:00,95.0,95.004,94.976,94.978,160499999.0
2007-03-22 17:16:00,94.975,95.005,94.972,95.005,128800000.0
2007-03-22 17:17:00,95.015,95.023,94.964,94.988,255599999.0
2007-03-22 17:18:00,95.008,95.018,94.974,95.001,125000000.0
2007-03-22 17:19:00,95.024,95.024,95.0,95.021,213900000.0
2007-03-22 17:20:00,95.025,95.042,94.984,95.02,169900000.0
2007-03-22 17:21:00,95.033,95.06,95.033,95.043,181999997.0
2007-03-22 17:22:00,95.036,95.048,95.029,95.032,173800000.0
2007-03-22 17:23:00,95.057,95.066,95.005,95.046,202299999.0
2007-03-22 17:24:00,95.059,95.076,95.049,95.053,92399999.0
2007-03-22 17:25:00,95.057,95.067,95.026,95.065,287800003.0
2007-03-22 17:26:00,95.046,95.068,95.016,95.039,231600000.0
2007-03-22 17:27:00,95.037,95.07,95.015,95.032,238099997.0
2007-03-22 17:28:00,95.041,95.068,95.039,95.05,128900000.0
2007-03-22 17:29:00,95.052,95.077,95.037,95.062,116600000.0
2007-03-22 17:30:00,95.074,95.082,95.06,95.082,183999997.0
2007-03-22 17:31:00,95.079,95.12,95.059,95.12,170899998.0
2007-03-22 17:32:00,95.133,95.163,95.133,95.152,90800000.0
2007-03-22 17:33:00,95.128,95.166,95.107,95.166,129699998.0
2007-03-22 17:34:00,95.161,95.183,95.152,95.156,151999997.0
2007-03-22 17:35:00,95.152,95.171,95.141,95.165,121100001.0
2007-03-22 17:36:00,95.165,95.165,95.141,95.155,157900000.0
2007-03-22 17:37:00,95.141,95.163,95.121,95.159,228399996.0
2007-03-22 17:38:00,95.142,95.165,95.097,95.097,209800000.0
2007-03-22 17:39:00,95.143,95.161,95.118,95.154,116900001.0
2007-03-22 17:40:00,95.163,95.171,95.146,95.165,181699999.0
2007-03-22 17:41:00,95.143,95.161,95.088,95.109,190900001.0
2007-03-22 17:42:00,95.136,95.172,95.136,95.165,159899998.0
2007-03-22 17:43:00,95.157,95.172,95.147,95.171,224099996.0
2007-03-22 17:44:00,95.156,95.178,95.137,95.178,223899997.0
2007-03-22 17:45:00,95.184,95.194,95.154,95.175,307000000.0
2007-03-22 17:46:00,95.177,95.186,95.162,95.181,234200002.0
2007-03-22 17:47:00,95.143,95.177,95.143,95.163,159699998.0
2007-03-22 17:48:00,95.17,95.178,95.133,95.148,240599998.0
2007-03-22 17:49:00,95.151,95.179,95.136,95.155,172100000.0
2007-03-22 17:50:00,95.179,95.192,95.162,95.185,223999999.0
2007-03-22 17:51:00,95.17,95.189,95.146,95.162,252099998.0
2007-03-22 17:52:00,95.148,95.153,95.114,95.148,228800002.0
2007-03-22 17:53:00,95.14,95.171,95.126,95.142,197599998.0
2007-03-22 17:54:00,95.143,95.163,95.122,95.142,173800001.0
2007-03-22 17:55:00,95.13,95.146,95.094,95.146,222499996.0
2007-03-22 17:56:00,95.146,95.158,95.133,95.155,97600001.0
2007-03-22 17:57:00,95.132,95.169,95.132,95.165,192899998.0
2007-03-22 17:58:00,95.159,95.161,95.124,95.124,227699998.0
2007-03-22 17:59:00,95.143,95.172,95.135,95.168,248500000.0
2007-03-22 18:00:00,95.135,95.174,95.133,95.158,180400001.0
2007-03-22 18:01:00,95.158,95.171,95.144,95.15,706999994.0
2007-03-22 18:02:00,95.177,95.227,95.169,95.203,999899999.0
2007-03-22 18:03:00,95.192,95.217,95.182,95.189,1162800002.0
2007-03-22 18:04:00,95.19,95.227,95.182,95.208,830100006.0
2007-03-22 18:05:00,95.201,95.222,95.176,95.176,1048799992.0
2007-03-22 18:06:00,95.14,95.168,95.139,95.156,969399997.0
2007-03-22 18:07:00,95.141,95.184,95.14,95.164,1178099996.0
2007-03-22 18:08:00,95.164,95.194,95.155,95.165,950200000.0
2007-03-22 18:09:00,95.166,95.188,95.159,95.165,1157200000.0
2007-03-22 18:10:00,95.172,95.197,95.141,95.157,819100002.0
2007-03-22 18:11:00,95.212,95.212,95.182,95.183,488899993.0
2007-03-22 18:12:00,95.193,95.202,95.16,95.169,840899994.0
2007-03-22 18:13:00,95.158,95.179,95.151,95.151,897999996.0
2007-03-22 18:14:00,95.154,95.176,95.144,95.15,831600001.0
2007-03-22 18:15:00,95.143,95.163,95.131,95.132,1048799996.0
2007-03-22 18:16:00,95.111,95.126,95.1,95.106,1217899998.0
2007-03-22 18:17:00,95.093,95.139,95.084,95.118,432899995.0
2007-03-22 18:18:00,95.132,95.155,95.117,95.143,771100002.0
2007-03-22 18:19:00,95.12,95.157,95.092,95.143,1040999997.0
2007-03-22 18:20:00,95.148,95.161,95.127,95.138,996999994.0
2007-03-22 18:21:00,95.105,95.141,95.086,95.121,935899992.0
2007-03-22 18:22:00,95.12,95.162,95.107,95.146,927699996.0
2007-03-22 18:23:00,95.149,95.162,95.122,95.14,1186699995.0
2007-03-22 18:24:00,95.117,95.177,95.117,95.158,743499991.0
2007-03-22 18:25:00,95.143,95.168,95.133,95.134,1157099993.0
2007-03-22 18:26:00,95.141,95.166,95.139,95.143,779099998.0
2007-03-22 18:27:00,95.141,95.159,95.128,95.134,811100002.0
2007-03-22 18:28:00,95.128,95.14,95.096,95.115,715799996.0
2007-03-22 18:29:00,95.117,95.139,95.11,95.127,911499999.0
2007-03-22 18:30:00,95.109,95.131,95.09,95.12,322000000.0
2007-03-22 18:31:00,95.142,95.18,95.14,95.156,704799989.0
2007-03-22 18:32:00,95.18,95.258,95.171,95.258,1043599990.0
2007-03-22 18:33:00,95.276,95.277,95.222,95.222,992000000.0
2007-03-22 18:34:00,95.208,95.239,95.199,95.214,990400006.0
2007-03-22 18:35:00,95.188,95.225,95.188,95.204,831100002.0
2007-03-22 18:36:00,95.224,95.237,95.198,95.199,849200005.0
2007-03-22 18:37:00,95.218,95.275,95.215,95.253,797900006.0
2007-03-22 18:38:00,95.274,95.283,95.247,95.263,472299999.0
2007-03-22 18:39:00,95.268,95.302,95.264,95.286,327699997.0
2007-03-22 18:40:00,95.27,95.3,95.262,95.277,472799996.0
2007-03-22 18:41:00,95.279,95.305,95.268,95.277,485699998.0
2007-03-22 18:42:00,95.283,95.316,95.281,95.301,277900001.0
2007-03-22 18:43:00,95.318,95.375,95.314,95.352,822400000.0
2007-03-22 18:44:00,95.352,95.369,95.317,95.317,493799997.0
2007-03-22 18:45:00,95.31,95.328,95.284,95.284,583199995.0
2007-03-22 18:46:00,95.307,95.32,95.288,95.3,496999997.0
2007-03-22 18:47:00,95.282,95.303,95.268,95.282,383900002.0
2007-03-22 18:48:00,95.29,95.29,95.263,95.263,344699999.0
2007-03-22 18:49:00,95.275,95.295,95.257,95.274,610100002.0
2007-03-22 18:50:00,95.298,95.298,95.249,95.267,547699995.0
2007-03-22 18:51:00,95.257,95.281,95.242,95.263,297499999.0
2007-03-22 18:52:00,95.249,95.262,95.226,95.233,550699994.0
2007-03-22 18:53:00,95.237,95.237,95.175,95.175,469600000.0
2007-03-22 18:54:00,95.199,95.227,95.198,95.204,575500003.0
2007-03-22 18:55:00,95.208,95.233,95.199,95.233,641000001.0
2007-03-22 18:56:00,95.206,95.241,95.206,95.218,403300006.0
2007-03-22 18:57:00,95.204,95.226,95.2,95.209,353199995.0
2007-03-22 18:58:00,95.209,95.235,95.206,95.211,784099990.0
2007-03-22 18:59:00,95.203,95.216,95.19,95.196,503700001.0
2007-03-22 19:00:00,95.192,95.22,95.162,95.188,500200003.0
2007-03-22 19:01:00,95.195,95.214,95.175,95.175,294799998.0
2007-03-22 19:02:00,95.178,95.207,95.178,95.203,190800002.0
2007-03-22 19:03:00,95.196,95.196,95.163,95.173,316099999.0
2007-03-22 19:04:00,95.182,95.203,95.174,95.18,377399997.0
2007-03-22 19:05:00,95.195,95.219,95.192,95.194,234599998.0
2007-03-22 19:06:00,95.199,95.199,95.174,95.194,294800000.0
2007-03-22 19:07:00,95.18,95.2,95.174,95.183,650199997.0
2007-03-22 19:08:00,95.212,95.229,95.209,95.209,474299997.0
2007-03-22 19:09:00,95.239,95.283,95.22,95.254,402899994.0
2007-03-22 19:10:00,95.256,95.28,95.237,95.251,294699997.0
2007-03-22 19:11:00,95.22,95.245,95.213,95.215,172000001.0
2007-03-22 19:12:00,95.214,95.238,95.2,95.208,234100001.0
2007-03-22 19:13:00,95.234,95.234,95.194,95.194,323199998.0
2007-03-22 19:14:00,95.204,95.223,95.184,95.22,338100001.0
2007-03-22 19:15:00,95.188,95.208,95.174,95.183,413799997.0
2007-03-22 19:16:00,95.18,95.224,95.18,95.204,195299998.0
2007-03-22 19:17:00,95.236,95.237,95.212,95.217,368199999.0
2007-03-22 19:18:00,95.208,95.228,95.193,95.219,384699998.0
2007-03-22 19:19:00,95.194,95.216,95.185,95.201,313100001.0
2007-03-22 19:20:00,95.2,95.221,95.197,95.205,261899997.0
2007-03-22 19:21:00,95.224,95.243,95.206,95.231,278399997.0
2007-03-22 19:22:00,95.244,95.257,95.188,95.228,290199998.0
2007-03-22 19:23:00,95.223,95.24,95.197,95.221,729900004.0
2007-03-22 19:24:00,95.25,95.262,95.231,95.239,343600000.0
2007-03-22 19:25:00,95.244,95.284,95.244,95.257,526499996.0
2007-03-22 19:26:00,95.246,95.263,95.228,95.233,747399999.0
2007-03-22 19:27:00,95.235,95.245,95.189,95.225,529399995.0
2007-03-22 19:28:00,95.24,95.26,95.226,95.255,342599999.0
2007-03-22 19:29:00,95.261,95.261,95.21,95.237,510400005.0
2007-03-22 19:30:00,95.228,95.252,95.202,95.24,600200001.0
2007-03-22 19:31:00,95.222,95.227,95.202,95.206,409899999.0
2007-03-22 19:32:00,95.223,95.239,95.207,95.23,452400000.0
2007-03-22 19:33:00,95.215,95.232,95.199,95.209,384800003.0
2007-03-22 19:34:00,95.199,95.242,95.195,95.223,428600001.0
2007-03-22 19:35:00,95.226,95.245,95.209,95.22,498400000.0
2007-03-22 19:36:00,95.231,95.247,95.223,95.227,284600001.0
2007-03-22 19:37:00,95.241,95.254,95.227,95.231,83700000.0
2007-03-22 19:38:00,95.213,95.241,95.188,95.188,697899996.0
2007-03-22 19:39:00,95.209,95.244,95.209,95.221,434000001.0
2007-03-22 19:40:00,95.229,95.251,95.215,95.228,334500003.0
2007-03-22 19:41:00,95.234,95.251,95.223,95.233,518300001.0
2007-03-22 19:42:00,95.228,95.261,95.228,95.255,307900000.0
2007-03-22 19:43:00,95.244,95.244,95.215,95.24,284599999.0
2007-03-22 19:44:00,95.235,95.246,95.198,95.224,389099998.0
2007-03-22 19:45:00,95.234,95.258,95.231,95.245,264399998.0
2007-03-22 19:46:00,95.253,95.264,95.2,95.208,338699998.0
2007-03-22 19:47:00,95.25,95.255,95.223,95.24,295400001.0
2007-03-22 19:48:00,95.217,95.252,95.208,95.243,570599997.0
2007-03-22 19:49:00,95.225,95.24,95.204,95.213,246200001.0
2007-03-22 19:50:00,95.208,95.231,95.19,95.216,287399995.0
2007-03-22 19:51:00,95.22,95.238,95.212,95.217,142700001.0
2007-03-22 19:52:00,95.218,95.237,95.188,95.215,398099999.0
2007-03-22 19:53:00,95.228,95.245,95.189,95.204,334700000.0
2007-03-22 19:54:00,95.223,95.255,95.217,95.226,655699999.0
2007-03-22 19:55:00,95.241,95.251,95.222,95.233,229699999.0
2007-03-22 19:56:00,95.243,95.263,95.219,95.235,283999998.0
2007-03-22 19:57:00,95.232,95.249,95.205,95.228,329700001.0
2007-03-22 19:58:00,95.255,95.255,95.22,95.225,393199999.0
2007-03-22 19:59:00,95.235,95.264,95.222,95.261,449699997.0
2007-03-22 20:00:00,95.258,95.267,95.237,95.252,152200002.0
2007-03-22 20:01:00,95.246,95.277,95.246,95.26,279100002.0
2007-03-22 20:02:00,95.278,95.287,95.262,95.285,448100001.0
2007-03-22 20:03:00,95.257,95.277,95.22,95.241,303700001.0
2007-03-22 20:04:00,95.235,95.29,95.226,95.269,259800003.0
2007-03-22 20:05:00,95.254,95.274,95.24,95.247,305600005.0
2007-03-22 20:06:00,95.262,95.279,95.248,95.259,446100003.0
2007-03-22 20:07:00,95.248,95.268,95.23,95.268,452500000.0
2007-03-22 20:08:00,95.236,95.274,95.236,95.268,255399997.0
2007-03-22 20:09:00,95.253,95.287,95.243,95.25,299799998.0
2007-03-22 20:10:00,95.243,95.262,95.217,95.218,442999999.0
2007-03-22 20:11:00,95.258,95.281,95.243,95.261,501399995.0
2007-03-22 20:12:00,95.26,95.284,95.199,95.203,747099997.0
2007-03-22 20:13:00,95.261,95.273,95.24,95.257,344099998.0
2007-03-22 20:14:00,95.226,95.245,95.198,95.226,407700000.0
2007-03-22 20:15:00,95.228,95.244,95.211,95.211,368400003.0
2007-03-22 20:16:00,95.213,95.233,95.207,95.213,472699997.0
2007-03-22 20:17:00,95.204,95.223,95.184,95.223,321500002.0
2007-03-22 20:18:00,95.253,95.253,95.231,95.243,224799998.0
2007-03-22 20:19:00,95.24,95.271,95.238,95.264,250900001.0
2007-03-22 20:20:00,95.262,95.291,95.253,95.28,564999997.0
2007-03-22 20:21:00,95.292,95.308,95.265,95.288,367199996.0
2007-03-22 20:22:00,95.291,95.303,95.251,95.269,413400000.0
2007-03-22 20:23:00,95.24,95.281,95.24,95.268,358500001.0
2007-03-22 20:24:00,95.277,95.286,95.259,95.266,292999998.0
2007-03-22 20:25:00,95.249,95.268,95.222,95.243,271499999.0
2007-03-22 20:26:00,95.243,95.265,95.228,95.263,424199998.0
2007-03-22 20:27:00,95.268,95.282,95.255,95.273,304800000.0
2007-03-22 20:28:00,95.23,95.251,95.208,95.231,609700000.0
2007-03-22 20:29:00,95.215,95.258,95.205,95.234,1136799999.0
2007-03-22 20:30:00,95.238,95.256,95.224,95.244,820900003.0
2007-03-22 20:31:00,95.234,95.255,95.228,95.234,561900000.0
2007-03-22 20:32:00,95.204,95.24,95.199,95.2,563600002.0
2007-03-22 20:33:00,95.223,95.24,95.206,95.225,401999997.0
2007-03-22 20:34:00,95.219,95.233,95.2,95.209,240799997.0
2007-03-22 20:35:00,95.219,95.243,95.201,95.243,326599996.0
2007-03-22 20:36:00,95.216,95.235,95.201,95.217,316999998.0
2007-03-22 20:37:00,95.208,95.238,95.186,95.229,417500001.0
2007-03-22 20:38:00,95.235,95.246,95.225,95.226,570400002.0
2007-03-22 20:39:00,95.21,95.229,95.189,95.227,334100002.0
2007-03-22 20:40:00,95.217,95.245,95.208,95.222,727799999.0
2007-03-22 20:41:00,95.234,95.248,95.222,95.228,552200003.0
2007-03-22 20:42:00,95.232,95.255,95.229,95.232,710300000.0
2007-03-22 20:43:00,95.231,95.251,95.23,95.237,643999996.0
2007-03-22 20:44:00,95.243,95.265,95.23,95.238,497500000.0
2007-03-22 20:45:00,95.247,95.265,95.235,95.243,319800002.0
2007-03-22 20:46:00,95.241,95.257,95.198,95.198,578599995.0
2007-03-22 20:47:00,95.248,95.268,95.236,95.237,719699995.0
2007-03-22 20:48:00,95.25,95.27,95.247,95.27,404299993.0
2007-03-22 20:49:00,95.246,95.267,95.228,95.247,330899997.0
2007-03-22 20:50:00,95.29,95.293,95.25,95.281,634999998.0
2007-03-22 20:51:00,95.272,95.294,95.263,95.272,237699998.0
2007-03-22 20:52:00,95.233,95.28,95.23,95.258,222899999.0
2007-03-22 20:53:00,95.262,95.283,95.212,95.212,790999999.0
2007-03-22 20:54:00,95.196,95.236,95.196,95.2,346599997.0
2007-03-22 20:55:00,95.232,95.266,95.227,95.227,970099993.0
2007-03-22 20:56:00,95.247,95.276,95.243,95.256,357300001.0
2007-03-22 20:57:00,95.206,95.264,95.206,95.264,382500001.0
2007-03-22 20:58:00,95.268,95.268,95.24,95.248,691500000.0
2007-03-22 20:59:00,95.246,95.264,95.228,95.256,607600001.0
2007-03-22 21:00:00,95.232,95.263,95.211,95.211,711000002.0
2007-03-22 21:01:00,95.235,95.256,95.204,95.225,596099997.0
2007-03-22 21:02:00,95.18,95.233,95.172,95.21,346300001.0
2007-03-22 21:03:00,95.211,95.232,95.176,95.186,225300002.0
2007-03-22 21:04:00,95.208,95.234,95.198,95.223,192000001.0
2007-03-22 21:05:00,95.212,95.213,95.181,95.193,470000003.0
2007-03-22 21:06:00,95.192,95.214,95.186,95.191,379999999.0
2007-03-22 21:07:00,95.175,95.206,95.153,95.177,457399997.0
2007-03-22 21:08:00,95.177,95.219,95.147,95.188,429800001.0
2007-03-22 21:09:00,95.196,95.22,95.167,95.22,225700002.0
2007-03-22 21:10:00,95.173,95.19,95.149,95.168,442199997.0
2007-03-22 21:11:00,95.165,95.208,95.149,95.181,425800003.0
2007-03-22 21:12:00,95.209,95.229,95.173,95.173,190599999.0
2007-03-22 21:13:00,95.205,95.223,95.194,95.205,241300000.0
2007-03-22 21:14:00,95.219,95.236,95.203,95.203,355600001.0
2007-03-22 21:15:00,95.189,95.218,95.177,95.195,437800000.0
2007-03-22 21:16:00,95.207,95.242,95.207,95.233,511700000.0
2007-03-22 21:17:00,95.21,95.24,95.202,95.215,690500001.0
2007-03-22 21:18:00,95.214,95.238,95.2,95.202,483500002.0
2007-03-22 21:19:00,95.217,95.231,95.201,95.205,475900001.0
2007-03-22 21:20:00,95.239,95.258,95.186,95.186,753499999.0
2007-03-22 21:21:00,95.188,95.246,95.188,95.246,551200000.0
2007-03-22 21:22:00,95.218,95.251,95.206,95.225,414600000.0
2007-03-22 21:23:00,95.208,95.247,95.205,95.217,472600000.0
2007-03-22 21:24:00,95.21,95.232,95.207,95.208,498699997.0
2007-03-22 21:25:00,95.21,95.243,95.204,95.243,680100000.0
2007-03-22 21:26:00,95.234,95.237,95.19,95.19,243600000.0
2007-03-22 21:27:00,95.202,95.225,95.2,95.201,246000001.0
2007-03-22 21:28:00,95.218,95.238,95.215,95.229,361999999.0
2007-03-22 21:29:00,95.183,95.222,95.17,95.205,350400002.0
2007-03-22 21:30:00,95.242,95.258,95.205,95.243,316299993.0
2007-03-22 21:31:00,95.232,95.26,95.209,95.26,255999997.0
2007-03-22 21:32:00,95.248,95.251,95.206,95.228,314599999.0
2007-03-22 21:33:00,95.258,95.258,95.189,95.215,392899997.0
2007-03-22 21:34:00,95.217,95.246,95.196,95.226,290300001.0
2007-03-22 21:35:00,95.223,95.246,95.205,95.227,329000004.0
2007-03-22 21:36:00,95.252,95.261,95.201,95.213,256099999.0
2007-03-22 21:37:00,95.248,95.272,95.241,95.241,434999998.0
2007-03-22 21:38:00,95.245,95.245,95.215,95.231,158500002.0
2007-03-22 21:39:00,95.19,95.217,95.143,95.143,258600002.0
2007-03-22 21:40:00,95.182,95.219,95.177,95.177,231700002.0
2007-03-22 21:41:00,95.159,95.197,95.159,95.171,261199997.0
2007-03-22 21:42:00,95.18,95.207,95.161,95.165,272900000.0
2007-03-22 21:43:00,95.16,95.189,95.148,95.16,354300000.0
2007-03-22 21:44:00,95.169,95.191,95.168,95.179,643799995.0
2007-03-22 21:45:00,95.201,95.201,95.141,95.162,327599995.0
2007-03-22 21:46:00,95.17,95.21,95.151,95.151,230600001.0
2007-03-22 21:47:00,95.172,95.197,95.155,95.178,213400001.0
2007-03-22 21:48:00,95.191,95.209,95.18,95.19,427599994.0
2007-03-22 21:49:00,95.174,95.196,95.164,95.193,227300000.0
2007-03-22 21:50:00,95.164,95.187,95.128,95.14,143800003.0
2007-03-22 21:51:00,95.173,95.203,95.147,95.173,253400001.0
2007-03-22 21:52:00,95.162,95.185,95.147,95.158,183400002.0
2007-03-22 21:53:00,95.179,95.199,95.163,95.197,434399999.0
2007-03-22 21:54:00,95.212,95.212,95.149,95.172,289200001.0
2007-03-22 21:55:00,95.162,95.18,95.15,95.15,176599998.0
2007-03-22 21:56:00,95.185,95.205,95.155,95.171,281900003.0
2007-03-22 21:57:00,95.152,95.197,95.147,95.158,213900000.0
2007-03-22 21:58:00,95.181,95.216,95.181,95.196,110800000.0
2007-03-22 21:59:00,95.205,95.234,95.185,95.21,282700000.0
2007-03-22 22:00:00,95.22,95.245,95.217,95.222,355499999.0
2007-03-22 22:01:00,95.237,95.267,95.236,95.241,368100001.0
2007-03-22 22:02:00,95.225,95.26,95.224,95.243,539300000.0
2007-03-22 22:03:00,95.237,95.258,95.206,95.22,291500000.0
2007-03-22 22:04:00,95.24,95.262,95.224,95.235,308599998.0
2007-03-22 22:05:00,95.234,95.265,95.233,95.265,175899996.0
2007-03-22 22:06:00,95.231,95.25,95.213,95.218,184799998.0
2007-03-22 22:07:00,95.188,95.24,95.186,95.218,229500003.0
2007-03-22 22:08:00,95.236,95.241,95.192,95.198,233999998.0
2007-03-22 22:09:00,95.194,95.208,95.171,95.199,170600001.0
2007-03-22 22:10:00,95.149,95.198,95.147,95.18,137899999.0
2007-03-22 22:11:00,95.199,95.199,95.176,95.176,188500000.0
2007-03-22 22:12:00,95.185,95.187,95.15,95.185,344500000.0
2007-03-22 22:13:00,95.175,95.178,95.125,95.142,313499999.0
2007-03-22 22:14:00,95.138,95.199,95.138,95.171,235099997.0
2007-03-22 22:15:00,95.186,95.198,95.161,95.161,166799998.0
2007-03-22 22:16:00,95.195,95.207,95.168,95.179,261300002.0
2007-03-22 22:17:00,95.185,95.204,95.18,95.18,222500000.0
2007-03-22 22:18:00,95.167,95.188,95.15,95.166,322299997.0
2007-03-22 22:19:00,95.19,95.209,95.149,95.166,317899997.0
2007-03-22 22:20:00,95.17,95.196,95.17,95.19,289399997.0
2007-03-22 22:21:00,95.135,95.187,95.125,95.164,285400001.0
2007-03-22 22:22:00,95.163,95.181,95.141,95.179,268800002.0
2007-03-22 22:23:00,95.134,95.17,95.132,95.142,306700000.0
2007-03-22 22:24:00,95.174,95.189,95.147,95.165,288599997.0
2007-03-22 22:25:00,95.147,95.158,95.129,95.142,173499999.0
2007-03-22 22:26:00,95.136,95.171,95.133,95.171,105300000.0
2007-03-22 22:27:00,95.152,95.184,95.129,95.157,343800001.0
2007-03-22 22:28:00,95.115,95.154,95.102,95.135,272299999.0
2007-03-22 22:29:00,95.153,95.153,95.111,95.137,193699998.0
2007-03-22 22:30:00,95.142,95.16,95.13,95.16,152100000.0
2007-03-22 22:31:00,95.154,95.178,95.139,95.148,406200000.0
2007-03-22 22:32:00,95.131,95.166,95.118,95.166,248500000.0
2007-03-22 22:33:00,95.164,95.182,95.147,95.154,367199997.0
2007-03-22 22:34:00,95.161,95.205,95.131,95.141,504499997.0
2007-03-22 22:35:00,95.157,95.186,95.144,95.186,221600000.0
2007-03-22 22:36:00,95.192,95.195,95.17,95.173,230899999.0
2007-03-22 22:37:00,95.16,95.209,95.152,95.205,260099997.0
2007-03-22 22:38:00,95.184,95.193,95.16,95.179,175600000.0
2007-03-22 22:39:00,95.173,95.195,95.139,95.171,208099998.0
2007-03-22 22:40:00,95.151,95.207,95.147,95.196,241099998.0
2007-03-22 22:41:00,95.174,95.2,95.156,95.172,233099999.0
2007-03-22 22:42:00,95.191,95.215,95.186,95.191,165999998.0
2007-03-22 22:43:00,95.232,95.239,95.182,95.198,290200002.0
2007-03-22 22:44:00,95.148,95.194,95.148,95.165,290399999.0
2007-03-22 22:45:00,95.189,95.223,95.166,95.197,254999998.0
2007-03-22 22:46:00,95.178,95.202,95.14,95.17,237099997.0
2007-03-22 22:47:00,95.169,95.211,95.168,95.186,73600001.0
2007-03-22 22:48:00,95.176,95.21,95.155,95.175,286499998.0
2007-03-22 22:49:00,95.213,95.213,95.155,95.2,173800001.0
2007-03-22 22:50:00,95.203,95.226,95.194,95.202,141100001.0
2007-03-22 22:51:00,95.205,95.225,95.194,95.201,201800001.0
2007-03-22 22:52:00,95.22,95.244,95.179,95.22,184200000.0
2007-03-22 22:53:00,95.24,95.243,95.196,95.224,298400000.0
2007-03-22 22:54:00,95.209,95.209,95.156,95.18,214399998.0
2007-03-22 22:55:00,95.196,95.221,95.162,95.18,348499999.0
2007-03-22 22:56:00,95.194,95.214,95.159,95.185,161699999.0
2007-03-22 22:57:00,95.227,95.234,95.194,95.217,212299999.0
2007-03-22 22:58:00,95.232,95.232,95.166,95.203,140299999.0
2007-03-22 22:59:00,95.191,95.223,95.139,95.218,418099996.0
2007-03-22 23:00:00,95.222,95.238,95.197,95.215,253699999.0
2007-03-22 23:01:00,95.187,95.234,95.146,95.212,207500001.0
2007-03-22 23:02:00,95.216,95.222,95.193,95.205,260200001.0
2007-03-22 23:03:00,95.206,95.213,95.163,95.163,181400000.0
2007-03-22 23:04:00,95.208,95.232,95.197,95.205,195300001.0
2007-03-22 23:05:00,95.189,95.234,95.188,95.21,169599999.0
2007-03-22 23:06:00,95.223,95.225,95.191,95.225,127599999.0
2007-03-22 23:07:00,95.21,95.231,95.201,95.221,342599996.0
2007-03-22 23:08:00,95.214,95.214,95.175,95.178,98000000.0
2007-03-22 23:09:00,95.214,95.227,95.189,95.21,107000001.0
2007-03-22 23:10:00,95.206,95.22,95.195,95.2,184300001.0
2007-03-22 23:11:00,95.217,95.218,95.183,95.189,237400003.0
2007-03-22 23:12:00,95.179,95.198,95.17,95.175,237200002.0
2007-03-22 23:13:00,95.191,95.191,95.133,95.142,136500002.0
2007-03-22 23:14:00,95.178,95.199,95.158,95.161,242700001.0
2007-03-22 23:15:00,95.164,95.182,95.144,95.152,208499998.0
2007-03-22 23:16:00,95.164,95.186,95.142,95.151,157899998.0
2007-03-22 23:17:00,95.178,95.215,95.165,95.193,245899998.0
2007-03-22 23:18:00,95.173,95.194,95.173,95.185,146099999.0
2007-03-22 23:19:00,95.128,95.196,95.128,95.178,177100000.0
2007-03-22 23:20:00,95.177,95.19,95.161,95.165,134799999.0
2007-03-22 23:21:00,95.173,95.182,95.149,95.169,234799997.0
2007-03-22 23:22:00,95.179,95.183,95.13,95.166,244999996.0
2007-03-22 23:23:00,95.16,95.178,95.139,95.168,197899998.0
2007-03-22 23:24:00,95.15,95.177,95.12,95.146,178800001.0
2007-03-22 23:25:00,95.17,95.174,95.142,95.158,170600000.0
2007-03-22 23:26:00,95.156,95.156,95.092,95.114,123199997.0
2007-03-22 23:27:00,95.119,95.167,95.109,95.153,118700000.0
2007-03-22 23:28:00,95.157,95.16,95.133,95.156,172200002.0
2007-03-22 23:29:00,95.151,95.151,95.107,95.117,94900000.0
2007-03-22 23:30:00,95.114,95.141,95.081,95.081,195299999.0
2007-03-22 23:31:00,95.124,95.141,95.082,95.135,242700000.0
2007-03-22 23:32:00,95.106,95.133,95.106,95.121,216099998.0
2007-03-22 23:33:00,95.112,95.131,95.108,95.108,142099997.0
2007-03-22 23:34:00,95.099,95.13,95.081,95.104,301900003.0
2007-03-22 23:35:00,95.115,95.115,95.081,95.103,179500000.0
2007-03-22 23:36:00,95.093,95.093,95.053,95.053,165700000.0
2007-03-22 23:37:00,95.104,95.104,95.07,95.098,98699999.0
2007-03-22 23:38:00,95.081,95.125,95.081,95.101,150599998.0
2007-03-22 23:39:00,95.106,95.134,95.087,95.126,123399998.0
2007-03-22 23:40:00,95.116,95.14,95.083,95.112,241399997.0
2007-03-22 23:41:00,95.099,95.128,95.074,95.086,284599996.0
2007-03-22 23:42:00,95.088,95.128,95.088,95.107,176600001.0
2007-03-22 23:43:00,95.112,95.133,95.112,95.119,159700002.0
2007-03-22 23:44:00,95.101,95.148,95.101,95.148,128999999.0
2007-03-22 23:45:00,95.122,95.186,95.119,95.155,222600000.0
2007-03-22 23:46:00,95.181,95.189,95.145,95.186,228099998.0
2007-03-22 23:47:00,95.149,95.169,95.128,95.149,84000000.0
2007-03-22 23:48:00,95.138,95.165,95.124,95.163,260800001.0
2007-03-22 23:49:00,95.123,95.163,95.123,95.16,260699997.0
2007-03-22 23:50:00,95.141,95.166,95.132,95.146,109800001.0
2007-03-22 23:51:00,95.117,95.158,95.092,95.139,217499999.0
2007-03-22 23:52:00,95.126,95.149,95.115,95.128,362800003.0
2007-03-22 23:53:00,95.135,95.159,95.096,95.098,77300002.0
2007-03-22 23:54:00,95.141,95.153,95.128,95.136,109999999.0
2007-03-22 23:55:00,95.121,95.134,95.102,95.121,201399998.0
2007-03-22 23:56:00,95.107,95.167,95.107,95.126,129099999.0
2007-03-22 23:57:00,95.113,95.128,95.09,95.128,140500001.0
2007-03-22 23:58:00,95.137,95.143,95.111,95.126,111399998.0
2007-03-22 23:59:00,95.095,95.123,95.085,95.093,276200000.0
2007-03-23 00:00:00,95.064,95.114,95.064,95.093,178199998.0
2007-03-23 00:01:00,95.064,95.119,95.064,95.084,216900000.0
2007-03-23 00:02:00,95.085,95.11,95.074,95.109,149900000.0
2007-03-23 00:03:00,95.122,95.122,95.078,95.108,258300003.0
2007-03-23 00:04:00,95.107,95.125,95.078,95.108,216100001.0
2007-03-23 00:05:00,95.137,95.143,95.081,95.087,163399999.0
2007-03-23 00:06:00,95.078,95.108,95.066,95.093,221099999.0
2007-03-23 00:07:00,95.097,95.121,95.097,95.102,109100001.0
2007-03-23 00:08:00,95.115,95.145,95.103,95.132,137500001.0
2007-03-23 00:09:00,95.116,95.138,95.088,95.129,260700000.0
2007-03-23 00:10:00,95.111,95.137,95.081,95.099,268599997.0
2007-03-23 00:11:00,95.068,95.127,95.067,95.106,219299999.0
2007-03-23 00:12:00,95.11,95.132,95.093,95.107,91300000.0
2007-03-23 00:13:00,95.114,95.14,95.081,95.081,210499999.0
2007-03-23 00:14:00,95.073,95.119,95.071,95.087,195100003.0
2007-03-23 00:15:00,95.117,95.123,95.097,95.115,231500002.0
2007-03-23 00:16:00,95.071,95.114,95.071,95.089,271599999.0
2007-03-23 00:17:00,95.087,95.135,95.081,95.109,115199998.0
2007-03-23 00:18:00,95.108,95.115,95.084,95.105,314299999.0
2007-03-23 00:19:00,95.106,95.136,95.098,95.098,149100002.0
2007-03-23 00:20:00,95.089,95.125,95.089,95.108,222599999.0
2007-03-23 00:21:00,95.12,95.126,95.084,95.084,105900002.0
2007-03-23 00:22:00,95.049,95.072,95.041,95.048,230499996.0
2007-03-23 00:23:00,95.062,95.068,95.044,95.055,216800000.0
2007-03-23 00:24:00,95.058,95.066,95.036,95.041,188500000.0
2007-03-23 00:25:00,95.066,95.086,95.063,95.07,127500000.0
2007-03-23 00:26:00,95.074,95.091,95.059,95.059,214000000.0
2007-03-23 00:27:00,95.082,95.102,95.053,95.066,232000002.0
2007-03-23 00:28:00,95.051,95.073,95.028,95.073,174500000.0
2007-03-23 00:29:00,95.081,95.095,95.065,95.071,214199997.0
2007-03-23 00:30:00,95.049,95.117,95.041,95.048,145300000.0
2007-03-23 00:31:00,95.03,95.088,95.027,95.05,189499996.0
2007-03-23 00:32:00,95.072,95.1,95.036,95.053,175300002.0
2007-03-23 00:33:00,95.092,95.119,95.088,95.09,218200000.0
2007-03-23 00:34:00,95.076,95.094,95.06,95.063,179300003.0
2007-03-23 00:35:00,95.074,95.092,95.074,95.074,44000000.0
2007-03-23 00:36:00,95.071,95.092,95.046,95.074,287199998.0
2007-03-23 00:37:00,95.079,95.086,95.056,95.057,213600000.0
2007-03-23 00:38:00,95.048,95.09,95.031,95.05,228599996.0
2007-03-23 00:39:00,95.08,95.09,95.061,95.088,227199999.0
2007-03-23 00:40:00,95.073,95.103,95.055,95.069,157100000.0
2007-03-23 00:41:00,95.025,95.046,95.02,95.046,228199997.0
2007-03-23 00:42:00,95.023,95.073,95.023,95.073,174799996.0
2007-03-23 00:43:00,95.042,95.098,95.023,95.098,78500000.0
2007-03-23 00:44:00,95.112,95.124,95.068,95.102,184399999.0
2007-03-23 00:45:00,95.116,95.151,95.116,95.136,247699999.0
2007-03-23 00:46:00,95.127,95.135,95.11,95.125,243399998.0
2007-03-23 00:47:00,95.12,95.139,95.087,95.122,142899997.0
2007-03-23 00:48:00,95.132,95.145,95.096,95.126,218099999.0
2007-03-23 00:49:00,95.143,95.143,95.074,95.088,225499995.0
2007-03-23 00:50:00,95.146,95.16,95.14,95.16,172900000.0
2007-03-23 00:51:00,95.154,95.174,95.125,95.144,212099999.0
2007-03-23 00:52:00,95.154,95.171,95.154,95.157,121000001.0
2007-03-23 00:53:00,95.178,95.182,95.154,95.17,150599996.0
2007-03-23 00:54:00,95.174,95.192,95.174,95.175,63300001.0
2007-03-23 00:55:00,95.163,95.188,95.154,95.188,120199999.0
2007-03-23 00:56:00,95.163,95.181,95.139,95.15,105900000.0
2007-03-23 00:57:00,95.134,95.181,95.132,95.18,183299998.0
2007-03-23 00:58:00,95.168,95.183,95.143,95.148,238699997.0
2007-03-23 00:59:00,95.156,95.173,95.138,95.167,136600000.0
2007-03-23 01:00:00,95.175,95.175,95.151,95.153,170499999.0
2007-03-23 01:01:00,95.183,95.186,95.144,95.176,152800001.0
2007-03-23 01:02:00,95.165,95.188,95.157,95.17,146700001.0
2007-03-23 01:03:00,95.184,95.202,95.174,95.202,206699999.0
2007-03-23 01:04:00,95.168,95.187,95.146,95.187,280800002.0
2007-03-23 01:05:00,95.172,95.196,95.165,95.18,157699999.0
2007-03-23 01:06:00,95.199,95.199,95.145,95.191,134399999.0
2007-03-23 01:07:00,95.208,95.209,95.182,95.196,155600000.0
2007-03-23 01:08:00,95.194,95.217,95.182,95.213,285099994.0
2007-03-23 01:09:00,95.197,95.212,95.191,95.195,160199997.0
2007-03-23 01:10:00,95.194,95.218,95.191,95.196,204900001.0
2007-03-23 01:11:00,95.194,95.206,95.182,95.189,147400001.0
2007-03-23 01:12:00,95.18,95.198,95.148,95.17,114400002.0
2007-03-23 01:13:00,95.162,95.174,95.146,95.156,182500001.0
2007-03-23 01:14:00,95.155,95.18,95.152,95.175,390100003.0
2007-03-23 01:15:00,95.185,95.185,95.134,95.134,128900001.0
2007-03-23 01:16:00,95.179,95.183,95.14,95.141,137499999.0
2007-03-23 01:17:00,95.135,95.17,95.106,95.116,263499998.0
2007-03-23 01:18:00,95.153,95.195,95.152,95.157,241799998.0
2007-03-23 01:19:00,95.17,95.181,95.156,95.165,274099997.0
2007-03-23 01:20:00,95.137,95.163,95.137,95.143,246999998.0
2007-03-23 01:21:00,95.152,95.164,95.125,95.128,103800000.0
2007-03-23 01:22:00,95.14,95.164,95.106,95.164,146000000.0
2007-03-23 01:23:00,95.153,95.158,95.114,95.114,149299999.0
2007-03-23 01:24:00,95.131,95.151,95.119,95.125,129100000.0
2007-03-23 01:25:00,95.133,95.161,95.129,95.143,191200003.0
2007-03-23 01:26:00,95.12,95.187,95.12,95.173,184000004.0
2007-03-23 01:27:00,95.184,95.191,95.148,95.183,106499998.0
2007-03-23 01:28:00,95.195,95.195,95.143,95.186,194800005.0
2007-03-23 01:29:00,95.197,95.202,95.165,95.174,187399999.0
2007-03-23 01:30:00,95.225,95.229,95.193,95.195,264499999.0
2007-03-23 01:31:00,95.182,95.209,95.179,95.209,313399999.0
2007-03-23 01:32:00,95.19,95.213,95.178,95.198,126100000.0
2007-03-23 01:33:00,95.19,95.19,95.143,95.15,108000001.0
2007-03-23 01:34:00,95.172,95.184,95.145,95.182,137300000.0
2007-03-23 01:35:00,95.205,95.21,95.19,95.21,234199999.0
2007-03-23 01:36:00,95.186,95.204,95.165,95.165,241100003.0
2007-03-23 01:37:00,95.217,95.222,95.17,95.194,130300000.0
2007-03-23 01:38:00,95.195,95.215,95.186,95.206,165300001.0
2007-03-23 01:39:00,95.199,95.21,95.178,95.21,105900000.0
2007-03-23 01:40:00,95.184,95.206,95.159,95.168,145100000.0
2007-03-23 01:41:00,95.181,95.203,95.142,95.142,224900001.0
2007-03-23 01:42:00,95.23,95.252,95.226,95.229,165200001.0
2007-03-23 01:43:00,95.24,95.266,95.223,95.235,143499999.0
2007-03-23 01:44:00,95.267,95.272,95.22,95.236,185299998.0
2007-03-23 01:45:00,95.261,95.262,95.23,95.257,138700001.0
2007-03-23 01:46:00,95.229,95.264,95.222,95.243,123599999.0
2007-03-23 01:47:00,95.232,95.248,95.214,95.223,198299999.0
2007-03-23 01:48:00,95.208,95.235,95.197,95.215,157599996.0
2007-03-23 01:49:00,95.227,95.25,95.206,95.25,272399998.0
2007-03-23 01:50:00,95.25,95.264,95.225,95.249,144199999.0
2007-03-23 01:51:00,95.217,95.272,95.202,95.272,134899998.0
2007-03-23 01:52:00,95.255,95.285,95.244,95.276,224000001.0
2007-03-23 01:53:00,95.287,95.305,95.257,95.294,265800000.0
2007-03-23 01:54:00,95.271,95.292,95.256,95.259,122399999.0
2007-03-23 01:55:00,95.271,95.271,95.245,95.246,102400000.0
2007-03-23 01:56:00,95.235,95.273,95.235,95.273,188600000.0
2007-03-23 01:57:00,95.257,95.275,95.246,95.246,159699999.0
2007-03-23 01:58:00,95.241,95.259,95.23,95.24,120899998.0
2007-03-23 01:59:00,95.228,95.249,95.223,95.232,180800001.0
2007-03-23 02:00:00,95.239,95.239,95.208,95.216,124699998.0
2007-03-23 02:01:00,95.229,95.236,95.202,95.202,261400004.0
2007-03-23 02:02:00,95.182,95.214,95.165,95.214,131800000.0
2007-03-23 02:03:00,95.207,95.218,95.17,95.203,210900000.0
2007-03-23 02:04:00,95.191,95.21,95.174,95.21,124600001.0
2007-03-23 02:05:00,95.216,95.229,95.208,95.213,110100001.0
2007-03-23 02:06:00,95.214,95.234,95.208,95.208,163300003.0
2007-03-23 02:07:00,95.211,95.221,95.193,95.218,162699999.0
2007-03-23 02:08:00,95.205,95.205,95.178,95.178,206599996.0
2007-03-23 02:09:00,95.178,95.195,95.158,95.174,158399999.0
2007-03-23 02:10:00,95.173,95.2,95.158,95.186,167299999.0
2007-03-23 02:11:00,95.161,95.209,95.143,95.184,266499999.0
2007-03-23 02:12:00,95.186,95.216,95.174,95.216,177799997.0
2007-03-23 02:13:00,95.214,95.214,95.18,95.191,176799999.0
2007-03-23 02:14:00,95.152,95.205,95.152,95.192,281399999.0
2007-03-23 02:15:00,95.211,95.216,95.185,95.201,302599994.0
2007-03-23 02:16:00,95.203,95.206,95.182,95.187,260799994.0
2007-03-23 02:17:00,95.199,95.208,95.167,95.188,228600004.0
2007-03-23 02:18:00,95.207,95.21,95.168,95.21,143599998.0
2007-03-23 02:19:00,95.167,95.189,95.162,95.163,328099994.0
2007-03-23 02:20:00,95.18,95.19,95.167,95.173,112500003.0
2007-03-23 02:21:00,95.186,95.214,95.157,95.161,234700006.0
2007-03-23 02:22:00,95.148,95.189,95.142,95.16,146500001.0
2007-03-23 02:23:00,95.178,95.191,95.144,95.169,154500002.0
2007-03-23 02:24:00,95.207,95.216,95.189,95.199,186800000.0
2007-03-23 02:25:00,95.196,95.201,95.169,95.18,217100000.0
2007-03-23 02:26:00,95.187,95.206,95.176,95.176,85899999.0
2007-03-23 02:27:00,95.169,95.186,95.14,95.16,198600002.0
2007-03-23 02:28:00,95.162,95.195,95.154,95.185,249400001.0
2007-03-23 02:29:00,95.168,95.205,95.163,95.184,235600001.0
2007-03-23 02:30:00,95.177,95.187,95.144,95.166,165300000.0
2007-03-23 02:31:00,95.15,95.17,95.141,95.154,192399996.0
2007-03-23 02:32:00,95.174,95.186,95.161,95.186,131899998.0
2007-03-23 02:33:00,95.198,95.198,95.126,95.129,201800002.0
2007-03-23 02:34:00,95.168,95.185,95.168,95.175,81900000.0
2007-03-23 02:35:00,95.134,95.17,95.112,95.128,153499998.0
2007-03-23 02:36:00,95.163,95.17,95.13,95.15,229700000.0
2007-03-23 02:37:00,95.153,95.173,95.139,95.157,86299999.0
2007-03-23 02:38:00,95.127,95.16,95.107,95.136,286099997.0
2007-03-23 02:39:00,95.146,95.17,95.139,95.139,210099999.0
2007-03-23 02:40:00,95.156,95.16,95.137,95.16,194800000.0
2007-03-23 02:41:00,95.137,95.162,95.122,95.154,195300001.0
2007-03-23 02:42:00,95.143,95.164,95.127,95.144,180700004.0
2007-03-23 02:43:00,95.137,95.158,95.115,95.15,124399999.0
2007-03-23 02:44:00,95.129,95.148,95.107,95.124,159299999.0
2007-03-23 02:45:00,95.126,95.155,95.092,95.104,200100000.0
2007-03-23 02:46:00,95.123,95.14,95.095,95.121,175499998.0
2007-03-23 02:47:00,95.102,95.117,95.095,95.098,162399999.0
2007-03-23 02:48:00,95.091,95.111,95.087,95.091,193999999.0
2007-03-23 02:49:00,95.069,95.108,95.069,95.094,126400000.0
2007-03-23 02:50:00,95.108,95.108,95.071,95.084,239600002.0
2007-03-23 02:51:00,95.084,95.097,95.065,95.09,173300002.0
2007-03-23 02:52:00,95.111,95.119,95.093,95.112,130100000.0
2007-03-23 02:53:00,95.108,95.108,95.074,95.074,113100000.0
2007-03-23 02:54:00,95.064,95.105,95.063,95.105,208200001.0
2007-03-23 02:55:00,95.107,95.139,95.1,95.135,129400002.0
2007-03-23 02:56:00,95.111,95.135,95.095,95.12,175900002.0
2007-03-23 02:57:00,95.149,95.15,95.118,95.128,168199999.0
2007-03-23 02:58:00,95.118,95.128,95.099,95.102,136800003.0
2007-03-23 02:59:00,95.135,95.158,95.134,95.144,90500000.0
2007-03-23 03:00:00,95.146,95.175,95.13,95.163,212899999.0
2007-03-23 03:01:00,95.141,95.166,95.117,95.147,129100000.0
2007-03-23 03:02:00,95.134,95.14,95.111,95.12,155099996.0
2007-03-23 03:03:00,95.11,95.142,95.089,95.142,193999999.0
2007-03-23 03:04:00,95.128,95.146,95.1,95.118,175599999.0
2007-03-23 03:05:00,95.105,95.149,95.09,95.141,226799999.0
2007-03-23 03:06:00,95.131,95.155,95.104,95.117,151799998.0
2007-03-23 03:07:00,95.107,95.119,95.09,95.09,253999997.0
2007-03-23 03:08:00,95.109,95.111,95.089,95.091,198799999.0
2007-03-23 03:09:00,95.079,95.1,95.078,95.095,262299994.0
2007-03-23 03:10:00,95.083,95.103,95.069,95.103,217000001.0
2007-03-23 03:11:00,95.102,95.127,95.08,95.107,236199994.0
2007-03-23 03:12:00,95.141,95.165,95.12,95.15,143300000.0
2007-03-23 03:13:00,95.162,95.191,95.162,95.178,96699998.0
2007-03-23 03:14:00,95.17,95.184,95.124,95.149,180099999.0
2007-03-23 03:15:00,95.185,95.185,95.139,95.147,132399998.0
2007-03-23 03:16:00,95.151,95.151,95.127,95.145,179600002.0
2007-03-23 03:17:00,95.118,95.139,95.091,95.108,136000000.0
2007-03-23 03:18:00,95.09,95.112,95.081,95.081,207399998.0
2007-03-23 03:19:00,95.106,95.107,95.046,95.046,259200001.0
2007-03-23 03:20:00,95.099,95.106,95.08,95.08,195599996.0
2007-03-23 03:21:00,95.107,95.121,95.092,95.092,131599999.0
2007-03-23 03:22:00,95.114,95.114,95.079,95.079,84200001.0
2007-03-23 03:23:00,95.082,95.095,95.057,95.075,174999999.0
2007-03-23 03:24:00,95.1,95.106,95.081,95.1,131099997.0
2007-03-23 03:25:00,95.084,95.102,95.055,95.088,214499999.0
2007-03-23 03:26:00,95.104,95.115,95.081,95.1,220200000.0
2007-03-23 03:27:00,95.078,95.106,95.061,95.085,234800006.0
2007-03-23 03:28:00,95.098,95.105,95.063,95.063,189900000.0
2007-03-23 03:29:00,95.087,95.105,95.079,95.097,284999999.0
2007-03-23 03:30:00,95.089,95.089,95.059,95.064,242999996.0
2007-03-23 03:31:00,95.072,95.094,95.046,95.068,208399999.0
2007-03-23 03:32:00,95.078,95.086,95.052,95.078,240599997.0
2007-03-23 03:33:00,95.062,95.07,95.022,95.022,200999999.0
2007-03-23 03:34:00,95.055,95.09,95.044,95.075,203400002.0
2007-03-23 03:35:00,95.077,95.08,95.051,95.062,266700002.0
2007-03-23 03:36:00,95.068,95.077,95.045,95.059,178099999.0
2007-03-23 03:37:00,95.07,95.09,95.065,95.076,193199996.0
2007-03-23 03:38:00,95.062,95.087,95.044,95.08,179099996.0
2007-03-23 03:39:00,95.037,95.085,95.037,95.081,133999999.0
2007-03-23 03:40:00,95.056,95.063,95.026,95.036,283300004.0
2007-03-23 03:41:00,95.079,95.079,95.054,95.076,120900001.0
2007-03-23 03:42:00,95.04,95.071,95.02,95.039,199200004.0
2007-03-23 03:43:00,95.067,95.09,95.055,95.055,168500001.0
2007-03-23 03:44:00,95.073,95.078,95.042,95.058,202800003.0
2007-03-23 03:45:00,95.074,95.104,95.066,95.09,201299996.0
2007-03-23 03:46:00,95.094,95.111,95.084,95.087,222500001.0
2007-03-23 03:47:00,95.048,95.108,95.048,95.094,134399997.0
2007-03-23 03:48:00,95.114,95.137,95.059,95.09,194800000.0
2007-03-23 03:49:00,95.1,95.129,95.098,95.126,164900000.0
2007-03-23 03:50:00,95.115,95.13,95.085,95.13,167200000.0
2007-03-23 03:51:00,95.113,95.134,95.091,95.112,309000002.0
2007-03-23 03:52:00,95.141,95.175,95.138,95.142,211600000.0
2007-03-23 03:53:00,95.124,95.162,95.123,95.129,132799998.0
2007-03-23 03:54:00,95.155,95.166,95.143,95.164,237400000.0
2007-03-23 03:55:00,95.164,95.177,95.147,95.177,123399999.0
2007-03-23 03:56:00,95.192,95.192,95.142,95.162,221999997.0
2007-03-23 03:57:00,95.177,95.184,95.144,95.15,224200000.0
2007-03-23 03:58:00,95.16,95.187,95.157,95.177,145400000.0
2007-03-23 03:59:00,95.155,95.196,95.147,95.159,188799997.0
2007-03-23 04:00:00,95.161,95.218,95.161,95.216,261200000.0
2007-03-23 04:01:00,95.214,95.214,95.197,95.199,185699996.0
2007-03-23 04:02:00,95.203,95.214,95.18,95.214,140099999.0
2007-03-23 04:03:00,95.192,95.226,95.192,95.217,404500000.0
2007-03-23 04:04:00,95.227,95.239,95.211,95.22,161699999.0
2007-03-23 04:05:00,95.233,95.234,95.194,95.194,134100001.0
2007-03-23 04:06:00,95.227,95.249,95.219,95.219,130199999.0
2007-03-23 04:07:00,95.22,95.238,95.203,95.223,236099999.0
2007-03-23 04:08:00,95.236,95.244,95.216,95.221,128100000.0
2007-03-23 04:09:00,95.232,95.232,95.192,95.212,82599999.0
2007-03-23 04:10:00,95.248,95.268,95.245,95.25,70900000.0
2007-03-23 04:11:00,95.272,95.287,95.257,95.266,175200000.0
2007-03-23 04:12:00,95.257,95.278,95.232,95.251,137500000.0
2007-03-23 04:13:00,95.243,95.282,95.241,95.253,188900003.0
2007-03-23 04:14:00,95.246,95.275,95.225,95.246,169500002.0
2007-03-23 04:15:00,95.259,95.26,95.206,95.25,151500001.0
2007-03-23 04:16:00,95.264,95.269,95.217,95.217,271599998.0
2007-03-23 04:17:00,95.267,95.267,95.199,95.208,222100004.0
2007-03-23 04:18:00,95.233,95.247,95.211,95.215,138199999.0
2007-03-23 04:19:00,95.203,95.221,95.19,95.212,170200001.0
2007-03-23 04:20:00,95.219,95.219,95.192,95.203,159199999.0
2007-03-23 04:21:00,95.195,95.21,95.186,95.191,162899998.0
2007-03-23 04:22:00,95.14,95.197,95.14,95.172,182200000.0
2007-03-23 04:23:00,95.201,95.205,95.18,95.203,188799999.0
2007-03-23 04:24:00,95.2,95.221,95.182,95.213,235799998.0
2007-03-23 04:25:00,95.2,95.227,95.19,95.201,195400001.0
2007-03-23 04:26:00,95.193,95.22,95.169,95.208,248200003.0
2007-03-23 04:27:00,95.226,95.251,95.224,95.226,121900000.0
2007-03-23 04:28:00,95.203,95.235,95.197,95.22,184999999.0
2007-03-23 04:29:00,95.23,95.257,95.228,95.257,205099999.0
2007-03-23 04:30:00,95.238,95.27,95.213,95.246,167800000.0
2007-03-23 04:31:00,95.255,95.261,95.218,95.241,175500000.0
2007-03-23 04:32:00,95.225,95.248,95.204,95.248,111500000.0
2007-03-23 04:33:00,95.235,95.247,95.202,95.22,198800000.0
2007-03-23 04:34:00,95.239,95.253,95.215,95.218,144100000.0
2007-03-23 04:35:00,95.224,95.244,95.199,95.24,217800000.0
2007-03-23 04:36:00,95.22,95.24,95.2,95.226,153200001.0
2007-03-23 04:37:00,95.257,95.273,95.238,95.267,213699998.0
2007-03-23 04:38:00,95.269,95.274,95.222,95.222,281999996.0
2007-03-23 04:39:00,95.258,95.258,95.205,95.22,125399998.0
2007-03-23 04:40:00,95.263,95.282,95.243,95.246,268099997.0
2007-03-23 04:41:00,95.204,95.234,95.191,95.214,234399998.0
2007-03-23 04:42:00,95.231,95.245,95.213,95.216,125600001.0
2007-03-23 04:43:00,95.209,95.24,95.209,95.24,167000000.0
2007-03-23 04:44:00,95.228,95.228,95.174,95.18,169800000.0
2007-03-23 04:45:00,95.239,95.239,95.205,95.207,185100000.0
2007-03-23 04:46:00,95.178,95.216,95.169,95.201,209900001.0
2007-03-23 04:47:00,95.165,95.208,95.155,95.202,285099997.0
2007-03-23 04:48:00,95.185,95.215,95.175,95.215,250899999.0
2007-03-23 04:49:00,95.211,95.211,95.167,95.185,173900001.0
2007-03-23 04:50:00,95.189,95.198,95.154,95.18,197400000.0
2007-03-23 04:51:00,95.18,95.195,95.164,95.183,181700002.0
2007-03-23 04:52:00,95.153,95.18,95.128,95.158,200499999.0
2007-03-23 04:53:00,95.162,95.194,95.144,95.169,341800005.0
2007-03-23 04:54:00,95.201,95.21,95.18,95.192,235799999.0
2007-03-23 04:55:00,95.144,95.177,95.141,95.151,162399997.0
2007-03-23 04:56:00,95.185,95.185,95.164,95.168,251500000.0
2007-03-23 04:57:00,95.151,95.171,95.135,95.164,208999999.0
2007-03-23 04:58:00,95.167,95.18,95.138,95.174,226099997.0
2007-03-23 04:59:00,95.182,95.188,95.137,95.176,246399999.0
2007-03-23 05:00:00,95.131,95.167,95.099,95.167,249800001.0
2007-03-23 05:01:00,95.19,95.19,95.127,95.147,178599996.0
2007-03-23 05:02:00,95.184,95.203,95.174,95.197,236299996.0
2007-03-23 05:03:00,95.17,95.195,95.155,95.173,144099999.0
2007-03-23 05:04:00,95.162,95.2,95.145,95.146,185400001.0
2007-03-23 05:05:00,95.186,95.213,95.169,95.179,168999997.0
2007-03-23 05:06:00,95.208,95.208,95.178,95.208,396099999.0
2007-03-23 05:07:00,95.203,95.217,95.189,95.208,145400001.0
2007-03-23 05:08:00,95.176,95.196,95.153,95.166,126700001.0
2007-03-23 05:09:00,95.154,95.177,95.146,95.169,199099996.0
2007-03-23 05:10:00,95.158,95.188,95.157,95.165,152800000.0
2007-03-23 05:11:00,95.159,95.179,95.143,95.176,174200003.0
2007-03-23 05:12:00,95.179,95.179,95.127,95.143,241000001.0
2007-03-23 05:13:00,95.134,95.159,95.127,95.131,127900000.0
2007-03-23 05:14:00,95.126,95.173,95.126,95.173,371099996.0
2007-03-23 05:15:00,95.156,95.181,95.138,95.176,282300000.0
2007-03-23 05:16:00,95.134,95.168,95.134,95.155,214599995.0
2007-03-23 05:17:00,95.152,95.179,95.138,95.167,225800002.0
2007-03-23 05:18:00,95.161,95.177,95.124,95.177,166000001.0
2007-03-23 05:19:00,95.171,95.189,95.161,95.161,227799997.0
2007-03-23 05:20:00,95.163,95.18,95.159,95.16,153999999.0
2007-03-23 05:21:00,95.121,95.177,95.102,95.16,224200002.0
2007-03-23 05:22:00,95.13,95.166,95.121,95.144,305899996.0
2007-03-23 05:23:00,95.144,95.16,95.121,95.121,210499999.0
2007-03-23 05:24:00,95.099,95.12,95.071,95.071,152999996.0
2007-03-23 05:25:00,95.074,95.085,95.053,95.065,309000001.0
2007-03-23 05:26:00,95.044,95.066,95.024,95.06,324499996.0
2007-03-23 05:27:00,95.06,95.071,95.042,95.063,201400002.0
2007-03-23 05:28:00,95.033,95.073,95.011,95.073,231600001.0
2007-03-23 05:29:00,95.059,95.085,95.048,95.069,199300003.0
2007-03-23 05:30:00,95.041,95.07,95.02,95.047,176300000.0
2007-03-23 05:31:00,95.053,95.092,95.033,95.064,245399999.0
2007-03-23 05:32:00,95.092,95.123,95.071,95.116,479800002.0
2007-03-23 05:33:00,95.129,95.129,95.105,95.113,246099999.0
2007-03-23 05:34:00,95.101,95.127,95.066,95.087,190000000.0
2007-03-23 05:35:00,95.097,95.109,95.059,95.066,245499999.0
2007-03-23 05:36:00,95.074,95.098,95.053,95.069,316399995.0
2007-03-23 05:37:00,95.117,95.123,95.093,95.106,241399998.0
2007-03-23 05:38:00,95.11,95.11,95.066,95.068,219000000.0
2007-03-23 05:39:00,95.121,95.122,95.081,95.085,257700000.0
2007-03-23 05:40:00,95.1,95.123,95.086,95.112,259199999.0
2007-03-23 05:41:00,95.118,95.124,95.085,95.097,294799998.0
2007-03-23 05:42:00,95.094,95.094,95.058,95.077,235299998.0
2007-03-23 05:43:00,95.075,95.081,95.056,95.063,385300000.0
2007-03-23 05:44:00,95.072,95.072,95.018,95.072,262100002.0
2007-03-23 05:45:00,95.083,95.09,95.06,95.09,182700000.0
2007-03-23 05:46:00,95.08,95.091,95.061,95.076,244900000.0
2007-03-23 05:47:00,95.099,95.111,95.086,95.089,164500001.0
2007-03-23 05:48:00,95.1,95.1,95.07,95.083,156900001.0
2007-03-23 05:49:00,95.05,95.082,95.05,95.059,196900004.0
2007-03-23 05:50:00,95.077,95.09,95.064,95.073,135599998.0
2007-03-23 05:51:00,95.098,95.129,95.084,95.113,111400000.0
2007-03-23 05:52:00,95.12,95.14,95.115,95.122,107800000.0
2007-03-23 05:53:00,95.128,95.128,95.099,95.099,147800005.0
2007-03-23 05:54:00,95.102,95.124,95.102,95.123,312999995.0
2007-03-23 05:55:00,95.13,95.13,95.08,95.098,388399997.0
2007-03-23 05:56:00,95.095,95.095,95.048,95.082,250000000.0
2007-03-23 05:57:00,95.087,95.111,95.053,95.104,322500000.0
2007-03-23 05:58:00,95.09,95.113,95.061,95.096,388899996.0
2007-03-23 05:59:00,95.083,95.122,95.063,95.1,355200001.0
2007-03-23 06:00:00,95.125,95.137,95.084,95.084,265699997.0
2007-03-23 06:01:00,95.101,95.115,95.083,95.096,155999998.0
2007-03-23 06:02:00,95.108,95.134,95.108,95.118,77300000.0
2007-03-23 06:03:00,95.083,95.142,95.068,95.126,220999999.0
2007-03-23 06:04:00,95.145,95.145,95.108,95.13,270999997.0
2007-03-23 06:05:00,95.135,95.155,95.11,95.131,235099998.0
2007-03-23 06:06:00,95.174,95.189,95.155,95.175,405300002.0
2007-03-23 06:07:00,95.177,95.177,95.155,95.177,61800000.0
2007-03-23 06:08:00,95.148,95.179,95.123,95.133,181200002.0
2007-03-23 06:09:00,95.16,95.176,95.153,95.158,189000001.0
2007-03-23 06:10:00,95.143,95.168,95.138,95.142,167999997.0
2007-03-23 06:11:00,95.143,95.166,95.107,95.165,508299999.0
2007-03-23 06:12:00,95.144,95.163,95.132,95.16,158299999.0
2007-03-23 06:13:00,95.136,95.152,95.119,95.125,342399998.0
2007-03-23 06:14:00,95.12,95.155,95.094,95.124,382700004.0
2007-03-23 06:15:00,95.174,95.186,95.154,95.186,566700000.0
2007-03-23 06:16:00,95.176,95.207,95.176,95.207,227700002.0
2007-03-23 06:17:00,95.201,95.212,95.177,95.19,225599998.0
2007-03-23 06:18:00,95.175,95.186,95.136,95.173,166600000.0
2007-03-23 06:19:00,95.155,95.192,95.151,95.151,225499996.0
2007-03-23 06:20:00,95.169,95.201,95.169,95.181,192700001.0
2007-03-23 06:21:00,95.193,95.194,95.166,95.194,156800000.0
2007-03-23 06:22:00,95.17,95.213,95.149,95.19,312900000.0
2007-03-23 06:23:00,95.202,95.24,95.197,95.24,165900001.0
2007-03-23 06:24:00,95.242,95.247,95.215,95.215,387299996.0
2007-03-23 06:25:00,95.216,95.252,95.211,95.234,190699998.0
2007-03-23 06:26:00,95.192,95.237,95.17,95.178,234400003.0
2007-03-23 06:27:00,95.206,95.238,95.184,95.219,203600004.0
2007-03-23 06:28:00,95.221,95.242,95.219,95.223,97700000.0
2007-03-23 06:29:00,95.22,95.254,95.206,95.237,283999998.0
2007-03-23 06:30:00,95.236,95.271,95.23,95.271,439899992.0
2007-03-23 06:31:00,95.247,95.261,95.215,95.251,181599999.0
2007-03-23 06:32:00,95.251,95.268,95.209,95.255,231599999.0
2007-03-23 06:33:00,95.253,95.269,95.223,95.254,347099997.0
2007-03-23 06:34:00,95.242,95.261,95.206,95.251,596699993.0
2007-03-23 06:35:00,95.271,95.273,95.227,95.239,417600000.0
2007-03-23 06:36:00,95.253,95.253,95.223,95.238,366100000.0
2007-03-23 06:37:00,95.233,95.237,95.205,95.23,474599996.0
2007-03-23 06:38:00,95.218,95.24,95.206,95.21,445999996.0
2007-03-23 06:39:00,95.158,95.218,95.148,95.21,726700000.0
2007-03-23 06:40:00,95.164,95.2,95.16,95.167,459800000.0
2007-03-23 06:41:00,95.185,95.194,95.149,95.188,406499997.0
2007-03-23 06:42:00,95.193,95.21,95.175,95.182,570900000.0
2007-03-23 06:43:00,95.179,95.192,95.138,95.161,467400000.0
2007-03-23 06:44:00,95.138,95.192,95.132,95.18,484600004.0
2007-03-23 06:45:00,95.181,95.234,95.181,95.223,450799997.0
2007-03-23 06:46:00,95.23,95.24,95.22,95.223,256099999.0
2007-03-23 06:47:00,95.236,95.256,95.211,95.256,208599999.0
2007-03-23 06:48:00,95.238,95.262,95.19,95.2,248400001.0
2007-03-23 06:49:00,95.225,95.252,95.217,95.236,398699995.0
2007-03-23 06:50:00,95.226,95.231,95.2,95.212,222200003.0
2007-03-23 06:51:00,95.231,95.245,95.212,95.226,355299998.0
2007-03-23 06:52:00,95.22,95.239,95.2,95.213,465800001.0
2007-03-23 06:53:00,95.218,95.226,95.197,95.225,472299998.0
2007-03-23 06:54:00,95.22,95.22,95.183,95.192,443299997.0
2007-03-23 06:55:00,95.178,95.211,95.178,95.211,177399998.0
2007-03-23 06:56:00,95.203,95.219,95.184,95.196,230499999.0
2007-03-23 06:57:00,95.19,95.216,95.174,95.195,407999997.0
2007-03-23 06:58:00,95.213,95.222,95.183,95.21,528000002.0
2007-03-23 06:59:00,95.216,95.233,95.202,95.203,700599994.0
2007-03-23 07:00:00,95.197,95.221,95.194,95.22,445399999.0
2007-03-23 07:01:00,95.187,95.212,95.173,95.19,533699999.0
2007-03-23 07:02:00,95.22,95.233,95.17,95.17,473699998.0
2007-03-23 07:03:00,95.192,95.215,95.16,95.215,381500003.0
2007-03-23 07:04:00,95.224,95.251,95.212,95.219,746900004.0
2007-03-23 07:05:00,95.245,95.251,95.222,95.237,251000003.0
2007-03-23 07:06:00,95.229,95.254,95.213,95.227,540699998.0
2007-03-23 07:07:00,95.217,95.217,95.172,95.204,225299997.0
2007-03-23 07:08:00,95.194,95.22,95.185,95.205,296399998.0
2007-03-23 07:09:00,95.205,95.234,95.199,95.207,541399996.0
2007-03-23 07:10:00,95.203,95.212,95.184,95.212,222399998.0
2007-03-23 07:11:00,95.211,95.212,95.151,95.202,408199996.0
2007-03-23 07:12:00,95.198,95.198,95.153,95.169,440599996.0
2007-03-23 07:13:00,95.151,95.166,95.139,95.162,294000000.0
2007-03-23 07:14:00,95.152,95.171,95.136,95.154,439499999.0
2007-03-23 07:15:00,95.146,95.176,95.146,95.155,568400006.0
2007-03-23 07:16:00,95.174,95.174,95.136,95.154,521400001.0
2007-03-23 07:17:00,95.181,95.185,95.159,95.177,786200003.0
2007-03-23 07:18:00,95.173,95.197,95.157,95.179,460800003.0
2007-03-23 07:19:00,95.184,95.187,95.11,95.169,856999998.0
2007-03-23 07:20:00,95.156,95.182,95.147,95.17,431800001.0
2007-03-23 07:21:00,95.124,95.185,95.108,95.178,412700001.0
2007-03-23 07:22:00,95.158,95.183,95.136,95.169,303899999.0
2007-03-23 07:23:00,95.149,95.175,95.114,95.17,283599999.0
2007-03-23 07:24:00,95.165,95.185,95.117,95.152,306800002.0
2007-03-23 07:25:00,95.154,95.189,95.145,95.189,344299996.0
2007-03-23 07:26:00,95.191,95.197,95.145,95.177,389699997.0
2007-03-23 07:27:00,95.205,95.205,95.149,95.203,635800007.0
2007-03-23 07:28:00,95.17,95.196,95.134,95.155,575599998.0
2007-03-23 07:29:00,95.141,95.179,95.118,95.135,853800000.0
2007-03-23 07:30:00,95.13,95.173,95.106,95.169,903999993.0
2007-03-23 07:31:00,95.145,95.172,95.124,95.148,861599992.0
2007-03-23 07:32:00,95.175,95.187,95.125,95.144,310199994.0
2007-03-23 07:33:00,95.169,95.202,95.167,95.182,253399999.0
2007-03-23 07:34:00,95.175,95.205,95.158,95.198,248699998.0
2007-03-23 07:35:00,95.174,95.216,95.169,95.193,234599999.0
2007-03-23 07:36:00,95.195,95.208,95.168,95.202,348299999.0
2007-03-23 07:37:00,95.173,95.2,95.148,95.177,542800002.0
2007-03-23 07:38:00,95.197,95.197,95.17,95.17,337899996.0
2007-03-23 07:39:00,95.181,95.205,95.163,95.205,409600004.0
2007-03-23 07:40:00,95.189,95.189,95.135,95.163,252700000.0
2007-03-23 07:41:00,95.14,95.173,95.125,95.146,237399997.0
2007-03-23 07:42:00,95.124,95.157,95.115,95.157,261299999.0
2007-03-23 07:43:00,95.154,95.155,95.1,95.12,383100002.0
2007-03-23 07:44:00,95.108,95.116,95.069,95.103,436999992.0
2007-03-23 07:45:00,95.101,95.101,95.043,95.086,452899996.0
2007-03-23 07:46:00,95.054,95.108,95.054,95.108,408700001.0
2007-03-23 07:47:00,95.105,95.123,95.086,95.106,755900000.0
2007-03-23 07:48:00,95.132,95.135,95.092,95.122,546699996.0
2007-03-23 07:49:00,95.12,95.14,95.093,95.128,387599999.0
2007-03-23 07:50:00,95.122,95.141,95.099,95.136,330400000.0
2007-03-23 07:51:00,95.124,95.136,95.112,95.113,280800001.0
2007-03-23 07:52:00,95.123,95.143,95.113,95.143,242400002.0
2007-03-23 07:53:00,95.108,95.143,95.076,95.123,464400000.0
2007-03-23 07:54:00,95.122,95.124,95.09,95.12,245600000.0
2007-03-23 07:55:00,95.113,95.113,95.07,95.075,160900000.0
2007-03-23 07:56:00,95.089,95.117,95.059,95.117,164500000.0
2007-03-23 07:57:00,95.088,95.135,95.072,95.135,340799999.0
2007-03-23 07:58:00,95.133,95.133,95.106,95.121,225899998.0
2007-03-23 07:59:00,95.121,95.125,95.09,95.096,241000000.0
2007-03-23 08:00:00,95.118,95.128,95.096,95.107,299300002.0
2007-03-23 08:01:00,95.094,95.094,95.037,95.061,480099998.0
2007-03-23 08:02:00,95.097,95.113,95.073,95.085,309599998.0
2007-03-23 08:03:00,95.084,95.096,95.036,95.096,294500006.0
2007-03-23 08:04:00,95.074,95.098,95.049,95.07,199900001.0
2007-03-23 08:05:00,95.093,95.101,95.061,95.08,457099997.0
2007-03-23 08:06:00,95.078,95.098,95.063,95.086,372199999.0
2007-03-23 08:07:00,95.088,95.094,95.046,95.064,328999997.0
2007-03-23 08:08:00,95.055,95.066,95.033,95.063,262399998.0
2007-03-23 08:09:00,95.066,95.08,95.029,95.035,281499997.0
2007-03-23 08:10:00,95.048,95.088,95.009,95.088,393300001.0
2007-03-23 08:11:00,95.088,95.104,95.05,95.086,437399994.0
2007-03-23 08:12:00,95.088,95.089,95.049,95.075,224800001.0
2007-03-23 08:13:00,95.087,95.093,95.068,95.073,200199999.0
2007-03-23 08:14:00,95.082,95.095,95.039,95.075,367099992.0
2007-03-23 08:15:00,95.101,95.121,95.086,95.1,286900001.0
2007-03-23 08:16:00,95.092,95.125,95.092,95.105,178299999.0
2007-03-23 08:17:00,95.088,95.116,95.071,95.116,447799998.0
2007-03-23 08:18:00,95.106,95.125,95.089,95.1,397500002.0
2007-03-23 08:19:00,95.092,95.103,95.075,95.097,330000003.0
2007-03-23 08:20:00,95.107,95.118,95.088,95.103,410999999.0
2007-03-23 08:21:00,95.101,95.119,95.059,95.102,507399997.0
2007-03-23 08:22:00,95.106,95.106,95.056,95.089,113599998.0
2007-03-23 08:23:00,95.09,95.09,95.058,95.069,260199999.0
2007-03-23 08:24:00,95.053,95.086,95.036,95.086,322400000.0
2007-03-23 08:25:00,95.078,95.091,95.054,95.07,381199993.0
2007-03-23 08:26:00,95.058,95.087,95.012,95.021,375800001.0
2007-03-23 08:27:00,95.058,95.087,95.039,95.047,440400002.0
2007-03-23 08:28:00,95.037,95.085,95.037,95.085,354899999.0
2007-03-23 08:29:00,95.083,95.1,95.04,95.072,364099998.0
2007-03-23 08:30:00,95.042,95.097,95.027,95.072,346800003.0
2007-03-23 08:31:00,95.105,95.152,95.105,95.126,360199999.0
2007-03-23 08:32:00,95.131,95.148,95.111,95.111,605199997.0
2007-03-23 08:33:00,95.132,95.132,95.076,95.09,837800002.0
2007-03-23 08:34:00,95.094,95.141,95.079,95.141,551699994.0
2007-03-23 08:35:00,95.121,95.149,95.103,95.121,377099997.0
2007-03-23 08:36:00,95.11,95.132,95.061,95.132,912099998.0
2007-03-23 08:37:00,95.125,95.132,95.091,95.103,382699999.0
2007-03-23 08:38:00,95.116,95.134,95.095,95.134,363699996.0
2007-03-23 08:39:00,95.112,95.13,95.084,95.111,139500001.0
2007-03-23 08:40:00,95.112,95.131,95.076,95.089,330499999.0
2007-03-23 08:41:00,95.099,95.14,95.082,95.086,216199996.0
2007-03-23 08:42:00,95.121,95.135,95.09,95.11,503399994.0
2007-03-23 08:43:00,95.117,95.151,95.117,95.131,239299999.0
2007-03-23 08:44:00,95.141,95.187,95.141,95.187,501499999.0
2007-03-23 08:45:00,95.175,95.18,95.134,95.162,313400005.0
2007-03-23 08:46:00,95.147,95.165,95.128,95.128,196099997.0
2007-03-23 08:47:00,95.13,95.14,95.111,95.121,207200000.0
2007-03-23 08:48:00,95.138,95.138,95.111,95.117,202099997.0
2007-03-23 08:49:00,95.117,95.152,95.117,95.133,255200000.0
2007-03-23 08:50:00,95.135,95.152,95.116,95.141,455499999.0
2007-03-23 08:51:00,95.127,95.141,95.108,95.13,630499990.0
2007-03-23 08:52:00,95.142,95.15,95.121,95.131,538800000.0
2007-03-23 08:53:00,95.129,95.151,95.118,95.122,385700004.0
2007-03-23 08:54:00,95.102,95.119,95.078,95.095,237699998.0
2007-03-23 08:55:00,95.106,95.117,95.082,95.09,407499998.0
2007-03-23 08:56:00,95.095,95.11,95.055,95.096,356899999.0
2007-03-23 08:57:00,95.08,95.113,95.055,95.085,202099999.0
2007-03-23 08:58:00,95.076,95.116,95.06,95.1,323599998.0
2007-03-23 08:59:00,95.104,95.107,95.055,95.107,452200001.0
2007-03-23 09:00:00,95.122,95.136,95.102,95.13,618000000.0
2007-03-23 09:01:00,95.109,95.127,95.091,95.113,713299998.0
2007-03-23 09:02:00,95.098,95.13,95.078,95.13,239399998.0
2007-03-23 09:03:00,95.117,95.151,95.117,95.124,221000000.0
2007-03-23 09:04:00,95.139,95.14,95.075,95.094,505499995.0
2007-03-23 09:05:00,95.123,95.123,95.067,95.098,605700003.0
2007-03-23 09:06:00,95.109,95.127,95.098,95.109,347099997.0
2007-03-23 09:07:00,95.098,95.113,95.061,95.092,508999997.0
2007-03-23 09:08:00,95.111,95.119,95.065,95.065,211000000.0
2007-03-23 09:09:00,95.1,95.115,95.061,95.082,633799997.0
2007-03-23 09:10:00,95.098,95.122,95.092,95.115,493899994.0
2007-03-23 09:11:00,95.11,95.119,95.085,95.092,432600000.0
2007-03-23 09:12:00,95.101,95.135,95.099,95.117,276899998.0
2007-03-23 09:13:00,95.119,95.128,95.1,95.1,339200001.0
2007-03-23 09:14:00,95.105,95.122,95.085,95.096,628899998.0
2007-03-23 09:15:00,95.117,95.141,95.106,95.123,420900002.0
2007-03-23 09:16:00,95.115,95.123,95.073,95.101,642699998.0
2007-03-23 09:17:00,95.126,95.128,95.102,95.113,518000001.0
2007-03-23 09:18:00,95.115,95.137,95.103,95.137,290399999.0
2007-03-23 09:19:00,95.108,95.148,95.096,95.138,322100004.0
2007-03-23 09:20:00,95.124,95.141,95.113,95.113,221600000.0
2007-03-23 09:21:00,95.131,95.151,95.116,95.151,351300000.0
2007-03-23 09:22:00,95.129,95.141,95.079,95.136,501399999.0
2007-03-23 09:23:00,95.128,95.128,95.056,95.108,731699992.0
2007-03-23 09:24:00,95.108,95.124,95.084,95.123,1086700002.0
2007-03-23 09:25:00,95.123,95.129,95.078,95.11,965799997.0
2007-03-23 09:26:00,95.112,95.112,95.062,95.07,910500004.0
2007-03-23 09:27:00,95.094,95.123,95.083,95.12,875699994.0
2007-03-23 09:28:00,95.116,95.125,95.091,95.124,691600002.0
2007-03-23 09:29:00,95.137,95.15,95.114,95.131,530699999.0
2007-03-23 09:30:00,95.137,95.145,95.117,95.145,693200001.0
2007-03-23 09:31:00,95.14,95.176,95.14,95.172,612799999.0
2007-03-23 09:32:00,95.183,95.194,95.153,95.182,696000004.0
2007-03-23 09:33:00,95.172,95.172,95.098,95.143,931599987.0
2007-03-23 09:34:00,95.171,95.177,95.113,95.177,1306000001.0
2007-03-23 09:35:00,95.181,95.181,95.121,95.16,822499996.0
2007-03-23 09:36:00,95.154,95.162,95.113,95.126,1359299994.0
2007-03-23 09:37:00,95.13,95.141,95.1,95.133,876499999.0
2007-03-23 09:38:00,95.139,95.145,95.105,95.115,871799995.0
2007-03-23 09:39:00,95.144,95.166,95.09,95.166,888800000.0
2007-03-23 09:40:00,95.14,95.162,95.121,95.135,1031200003.0
2007-03-23 09:41:00,95.135,95.148,95.11,95.123,566000000.0
2007-03-23 09:42:00,95.135,95.147,95.092,95.147,295199996.0
2007-03-23 09:43:00,95.156,95.187,95.15,95.177,1052399999.0
2007-03-23 09:44:00,95.175,95.18,95.109,95.18,1215199998.0
2007-03-23 09:45:00,95.174,95.183,95.126,95.182,940399996.0
2007-03-23 09:46:00,95.186,95.222,95.176,95.207,746999996.0
2007-03-23 09:47:00,95.208,95.208,95.149,95.168,715299996.0
2007-03-23 09:48:00,95.166,95.18,95.142,95.142,574299995.0
2007-03-23 09:49:00,95.127,95.148,95.109,95.12,907099996.0
2007-03-23 09:50:00,95.113,95.125,95.093,95.113,1112799989.0
2007-03-23 09:51:00,95.104,95.121,95.046,95.094,1216899997.0
2007-03-23 09:52:00,95.108,95.127,95.088,95.117,1290499993.0
2007-03-23 09:53:00,95.116,95.119,95.057,95.1,1056999996.0
2007-03-23 09:54:00,95.096,95.096,95.029,95.029,1039299999.0
2007-03-23 09:55:00,95.03,95.061,95.015,95.052,1004500002.0
2007-03-23 09:56:00,95.06,95.061,95.025,95.053,1084800000.0
2007-03-23 09:57:00,95.049,95.049,94.989,95.023,1204100001.0
2007-03-23 09:58:00,95.043,95.05,95.011,95.027,638499999.0
2007-03-23 09:59:00,95.02,95.03,94.991,95.013,204199997.0
2007-03-23 10:00:00,95.008,95.039,95.008,95.022,77600000.0
2007-03-23 10:01:00,94.999,95.034,94.997,95.008,204200003.0
2007-03-23 10:02:00,94.952,94.972,94.936,94.953,255299996.0
2007-03-23 10:03:00,94.944,94.986,94.944,94.958,224900001.0
2007-03-23 10:04:00,94.99,94.998,94.964,94.983,180000000.0
2007-03-23 10:05:00,95.002,95.06,94.996,95.039,163899999.0
2007-03-23 10:06:00,95.038,95.051,95.019,95.027,290300003.0
2007-03-23 10:07:00,95.004,95.049,94.971,95.028,249399999.0
2007-03-23 10:08:00,95.041,95.082,95.041,95.049,220100003.0
2007-03-23 10:09:00,95.063,95.103,95.063,95.069,202499995.0
2007-03-23 10:10:00,95.086,95.097,95.074,95.095,207599998.0
2007-03-23 10:11:00,95.081,95.081,95.052,95.053,106499999.0
2007-03-23 10:12:00,95.071,95.097,95.062,95.077,200399999.0
2007-03-23 10:13:00,95.06,95.082,95.039,95.05,124000002.0
2007-03-23 10:14:00,95.025,95.047,95.0,95.03,150200000.0
2007-03-23 10:15:00,95.033,95.061,95.011,95.035,313899999.0
2007-03-23 10:16:00,95.077,95.103,95.061,95.085,163600002.0
2007-03-23 10:17:00,95.103,95.103,95.055,95.067,131500001.0
2007-03-23 10:18:00,95.062,95.105,95.062,95.105,119400001.0
2007-03-23 10:19:00,95.112,95.116,95.086,95.096,174100001.0
2007-03-23 10:20:00,95.083,95.134,95.083,95.117,175700001.0
2007-03-23 10:21:00,95.108,95.13,95.1,95.112,225999999.0
2007-03-23 10:22:00,95.062,95.101,95.06,95.081,186799999.0
2007-03-23 10:23:00,95.122,95.125,95.091,95.091,244999997.0
2007-03-23 10:24:00,95.096,95.118,95.068,95.107,295400003.0
2007-03-23 10:25:00,95.075,95.095,95.07,95.07,99200001.0
2007-03-23 10:26:00,95.108,95.114,95.066,95.083,240899999.0
2007-03-23 10:27:00,95.114,95.135,95.106,95.114,228100004.0
2007-03-23 10:28:00,95.091,95.132,95.079,95.125,203299998.0
2007-03-23 10:29:00,95.112,95.132,95.092,95.111,154199999.0
2007-03-23 10:30:00,95.079,95.117,95.065,95.093,126600000.0
2007-03-23 10:31:00,95.127,95.14,95.113,95.115,112199999.0
2007-03-23 10:32:00,95.107,95.131,95.099,95.128,118199998.0
2007-03-23 10:33:00,95.128,95.138,95.103,95.117,167000001.0
2007-03-23 10:34:00,95.115,95.14,95.097,95.115,84900000.0
2007-03-23 10:35:00,95.074,95.126,95.074,95.126,135400001.0
2007-03-23 10:36:00,95.114,95.143,95.09,95.116,181200000.0
2007-03-23 10:37:00,95.108,95.128,95.095,95.12,132899999.0
2007-03-23 10:38:00,95.114,95.135,95.092,95.135,183900002.0
2007-03-23 10:39:00,95.107,95.122,95.076,95.1,197300000.0
2007-03-23 10:40:00,95.095,95.141,95.088,95.141,123599999.0
2007-03-23 10:41:00,95.141,95.153,95.125,95.13,249999998.0
2007-03-23 10:42:00,95.15,95.153,95.108,95.108,180799995.0
2007-03-23 10:43:00,95.081,95.124,95.075,95.091,240800002.0
2007-03-23 10:44:00,95.106,95.132,95.074,95.092,318999996.0
2007-03-23 10:45:00,95.048,95.097,95.041,95.063,174300003.0
2007-03-23 10:46:00,95.053,95.057,95.031,95.042,135600001.0
2007-03-23 10:47:00,95.04,95.062,95.022,95.05,278399999.0
2007-03-23 10:48:00,95.051,95.061,95.029,95.061,191600000.0
2007-03-23 10:49:00,95.036,95.066,95.013,95.047,195499999.0
2007-03-23 10:50:00,95.038,95.061,95.014,95.028,183500002.0
2007-03-23 10:51:00,95.063,95.082,95.02,95.063,222600000.0
2007-03-23 10:52:00,95.059,95.08,95.048,95.058,188099999.0
2007-03-23 10:53:00,95.035,95.048,95.017,95.017,109500000.0
2007-03-23 10:54:00,94.988,95.013,94.981,94.981,405299996.0
2007-03-23 10:55:00,94.969,94.983,94.94,94.956,198600001.0
2007-03-23 10:56:00,94.948,94.967,94.935,94.959,125599998.0
2007-03-23 10:57:00,94.954,94.954,94.926,94.936,169900000.0
2007-03-23 10:58:00,94.951,94.961,94.936,94.939,111500000.0
2007-03-23 10:59:00,94.947,94.947,94.922,94.942,137400002.0
2007-03-23 11:00:00,94.913,94.93,94.877,94.907,199000000.0
2007-03-23 11:01:00,94.934,94.934,94.888,94.923,155799999.0
2007-03-23 11:02:00,94.891,94.912,94.886,94.892,199699999.0
2007-03-23 11:03:00,94.893,94.893,94.857,94.864,202300003.0
2007-03-23 11:04:00,94.836,94.866,94.828,94.85,212199999.0
2007-03-23 11:05:00,94.863,94.877,94.847,94.874,224599999.0
2007-03-23 11:06:00,94.835,94.862,94.819,94.853,272099999.0
2007-03-23 11:07:00,94.859,94.882,94.848,94.856,229999999.0
2007-03-23 11:08:00,94.867,94.893,94.847,94.852,209799996.0
2007-03-23 11:09:00,94.836,94.857,94.832,94.85,73200001.0
2007-03-23 11:10:00,94.813,94.832,94.77,94.77,198200002.0
2007-03-23 11:11:00,94.751,94.76,94.728,94.734,218500003.0
2007-03-23 11:12:00,94.744,94.761,94.717,94.718,165799999.0
2007-03-23 11:13:00,94.698,94.714,94.666,94.669,241299998.0
2007-03-23 11:14:00,94.63,94.651,94.622,94.63,139900003.0
2007-03-23 11:15:00,94.661,94.689,94.651,94.669,108600000.0
2007-03-23 11:16:00,94.695,94.73,94.677,94.73,125199999.0
2007-03-23 11:17:00,94.733,94.751,94.715,94.726,152699997.0
2007-03-23 11:18:00,94.742,94.767,94.721,94.767,246399999.0
2007-03-23 11:19:00,94.738,94.765,94.724,94.724,275699993.0
2007-03-23 11:20:00,94.748,94.757,94.724,94.729,217099997.0
2007-03-23 11:21:00,94.708,94.75,94.698,94.72,220399998.0
2007-03-23 11:22:00,94.722,94.741,94.705,94.722,192199996.0
2007-03-23 11:23:00,94.735,94.779,94.732,94.778,230300002.0
2007-03-23 11:24:00,94.756,94.788,94.745,94.764,175399999.0
2007-03-23 11:25:00,94.799,94.835,94.788,94.817,170600003.0
2007-03-23 11:26:00,94.834,94.834,94.801,94.809,208199997.0
2007-03-23 11:27:00,94.801,94.824,94.798,94.824,153000002.0
2007-03-23 11:28:00,94.821,94.848,94.811,94.813,204200000.0
2007-03-23 11:29:00,94.825,94.825,94.783,94.8,143999999.0
2007-03-23 11:30:00,94.79,94.82,94.781,94.818,140699998.0
2007-03-23 11:31:00,94.811,94.825,94.798,94.801,135700001.0
2007-03-23 11:32:00,94.807,94.827,94.784,94.827,189600000.0
2007-03-23 11:33:00,94.806,94.826,94.786,94.786,124299997.0
2007-03-23 11:34:00,94.794,94.815,94.786,94.805,226399995.0
2007-03-23 11:35:00,94.847,94.87,94.832,94.863,278899999.0
2007-03-23 11:36:00,94.87,94.916,94.868,94.916,164100000.0
2007-03-23 11:37:00,94.894,94.933,94.868,94.899,294300001.0
2007-03-23 11:38:00,94.893,94.902,94.872,94.886,225899999.0
2007-03-23 11:39:00,94.887,94.909,94.879,94.886,149999999.0
2007-03-23 11:40:00,94.838,94.872,94.838,94.869,107300000.0
2007-03-23 11:41:00,94.847,94.868,94.807,94.809,94299998.0
2007-03-23 11:42:00,94.853,94.866,94.832,94.862,129000001.0
2007-03-23 11:43:00,94.866,94.882,94.846,94.848,225000000.0
2007-03-23 11:44:00,94.837,94.864,94.826,94.853,178099996.0
2007-03-23 11:45:00,94.824,94.849,94.822,94.845,210600002.0
2007-03-23 11:46:00,94.826,94.844,94.814,94.831,214899998.0
2007-03-23 11:47:00,94.848,94.862,94.832,94.842,228099999.0
2007-03-23 11:48:00,94.85,94.86,94.826,94.86,111500001.0
2007-03-23 11:49:00,94.866,94.901,94.866,94.876,177400000.0
2007-03-23 11:50:00,94.882,94.909,94.878,94.885,172000001.0
2007-03-23 11:51:00,94.891,94.903,94.869,94.872,185900002.0
2007-03-23 11:52:00,94.876,94.883,94.837,94.855,222700003.0
2007-03-23 11:53:00,94.826,94.864,94.796,94.837,153500002.0
2007-03-23 11:54:00,94.871,94.871,94.806,94.83,258800003.0
2007-03-23 11:55:00,94.812,94.842,94.802,94.842,267899996.0
2007-03-23 11:56:00,94.835,94.856,94.831,94.84,228599998.0
2007-03-23 11:57:00,94.831,94.85,94.82,94.829,224100001.0
2007-03-23 11:58:00,94.827,94.833,94.793,94.794,246399996.0
2007-03-23 11:59:00,94.81,94.821,94.795,94.821,114500001.0
2007-03-23 12:00:00,94.808,94.829,94.796,94.819,230999998.0
2007-03-23 12:01:00,94.776,94.826,94.767,94.826,122400000.0
2007-03-23 12:02:00,94.815,94.833,94.78,94.828,259600005.0
2007-03-23 12:03:00,94.805,94.842,94.796,94.81,247500000.0
2007-03-23 12:04:00,94.804,94.828,94.79,94.796,160300001.0
2007-03-23 12:05:00,94.791,94.81,94.78,94.802,177599999.0
2007-03-23 12:06:00,94.799,94.815,94.789,94.799,142599998.0
2007-03-23 12:07:00,94.807,94.838,94.762,94.838,244300002.0
2007-03-23 12:08:00,94.828,94.828,94.776,94.786,106700000.0
2007-03-23 12:09:00,94.828,94.828,94.798,94.805,79899998.0
2007-03-23 12:10:00,94.838,94.848,94.822,94.828,143099999.0
2007-03-23 12:11:00,94.838,94.84,94.805,94.807,191199999.0
2007-03-23 12:12:00,94.804,94.822,94.787,94.806,227000000.0
2007-03-23 12:13:00,94.798,94.835,94.798,94.829,118300000.0
2007-03-23 12:14:00,94.818,94.829,94.791,94.805,201899998.0
2007-03-23 12:15:00,94.811,94.843,94.809,94.843,103999998.0
2007-03-23 12:16:00,94.784,94.868,94.784,94.868,115200001.0
2007-03-23 12:17:00,94.875,94.92,94.853,94.896,137500000.0
2007-03-23 12:18:00,94.911,94.936,94.909,94.912,192799999.0
2007-03-23 12:19:00,94.906,94.906,94.875,94.882,196800001.0
2007-03-23 12:20:00,94.91,94.935,94.9,94.923,112799998.0
2007-03-23 12:21:00,94.938,94.938,94.906,94.906,143400002.0
2007-03-23 12:22:00,94.907,94.922,94.893,94.894,164600001.0
2007-03-23 12:23:00,94.897,94.91,94.85,94.869,214500000.0
2007-03-23 12:24:00,94.898,94.913,94.877,94.882,259999997.0
2007-03-23 12:25:00,94.954,95.008,94.94,94.987,129400001.0
2007-03-23 12:26:00,94.985,95.005,94.966,94.982,238900001.0
2007-03-23 12:27:00,94.961,94.979,94.943,94.977,200100003.0
2007-03-23 12:28:00,94.966,94.983,94.941,94.956,234199999.0
2007-03-23 12:29:00,94.977,95.006,94.976,95.0,184199995.0
2007-03-23 12:30:00,94.994,95.0,94.956,94.975,185999997.0
2007-03-23 12:31:00,94.954,94.981,94.932,94.953,202800003.0
2007-03-23 12:32:00,94.957,94.977,94.948,94.953,160600002.0
2007-03-23 12:33:00,94.977,94.977,94.941,94.965,221400002.0
2007-03-23 12:34:00,94.936,94.976,94.928,94.955,159699999.0
2007-03-23 12:35:00,94.974,94.992,94.966,94.978,113899999.0
2007-03-23 12:36:00,94.975,94.975,94.938,94.952,173699996.0
2007-03-23 12:37:00,94.954,94.976,94.926,94.959,163400000.0
2007-03-23 12:38:00,94.978,94.992,94.967,94.969,190499998.0
2007-03-23 12:39:00,94.956,94.981,94.921,94.941,115200002.0
2007-03-23 12:40:00,94.949,94.955,94.931,94.937,98199999.0
2007-03-23 12:41:00,94.913,94.918,94.884,94.894,151499998.0
2007-03-23 12:42:00,94.867,94.895,94.862,94.875,166100002.0
2007-03-23 12:43:00,94.864,94.915,94.864,94.887,216300001.0
2007-03-23 12:44:00,94.876,94.905,94.852,94.877,242099996.0
2007-03-23 12:45:00,94.898,94.907,94.88,94.884,210000004.0
2007-03-23 12:46:00,94.841,94.892,94.841,94.887,285799998.0
2007-03-23 12:47:00,94.862,94.887,94.811,94.848,261100000.0
2007-03-23 12:48:00,94.868,94.887,94.854,94.874,196300000.0
2007-03-23 12:49:00,94.854,94.88,94.845,94.868,320799996.0
2007-03-23 12:50:00,94.869,94.885,94.852,94.87,112599999.0
2007-03-23 12:51:00,94.872,94.908,94.872,94.908,158800001.0
2007-03-23 12:52:00,94.906,94.927,94.872,94.894,235399995.0
2007-03-23 12:53:00,94.89,94.902,94.855,94.872,130399999.0
2007-03-23 12:54:00,94.915,94.984,94.911,94.957,123000000.0
2007-03-23 12:55:00,94.971,94.982,94.96,94.963,123400000.0
2007-03-23 12:56:00,94.953,94.958,94.932,94.937,239199999.0
2007-03-23 12:57:00,94.945,94.971,94.938,94.956,217899999.0
2007-03-23 12:58:00,94.938,94.993,94.928,94.993,133499999.0
2007-03-23 12:59:00,94.98,95.004,94.97,94.985,198200000.0
2007-03-23 13:00:00,94.968,94.994,94.961,94.961,167699999.0
2007-03-23 13:01:00,94.961,94.976,94.939,94.955,162999999.0
2007-03-23 13:02:00,94.964,94.978,94.937,94.978,161400000.0
2007-03-23 13:03:00,94.965,94.988,94.952,94.965,267299998.0
2007-03-23 13:04:00,94.964,94.983,94.926,94.973,222499996.0
2007-03-23 13:05:00,94.961,94.961,94.929,94.931,181499998.0
2007-03-23 13:06:00,94.945,94.955,94.935,94.945,141800002.0
2007-03-23 13:07:00,94.942,94.966,94.914,94.94,195699999.0
2007-03-23 13:08:00,94.934,94.956,94.919,94.943,247600002.0
2007-03-23 13:09:00,94.949,94.952,94.915,94.917,282100003.0
2007-03-23 13:10:00,94.915,94.933,94.906,94.92,120900002.0
2007-03-23 13:11:00,94.917,94.946,94.906,94.923,144400000.0
2007-03-23 13:12:00,94.936,94.942,94.903,94.92,190200000.0
2007-03-23 13:13:00,94.92,94.932,94.899,94.911,213799998.0
2007-03-23 13:14:00,94.86,94.926,94.846,94.899,255199999.0
2007-03-23 13:15:00,94.891,94.913,94.856,94.88,197200000.0
2007-03-23 13:16:00,94.888,94.89,94.864,94.864,247000002.0
2007-03-23 13:17:00,94.875,94.901,94.853,94.901,168900000.0
2007-03-23 13:18:00,94.893,94.903,94.857,94.903,217899999.0
2007-03-23 13:19:00,94.899,94.899,94.852,94.897,266299994.0
2007-03-23 13:20:00,94.897,94.914,94.886,94.912,203800000.0
2007-03-23 13:21:00,94.912,94.934,94.895,94.91,273599998.0
2007-03-23 13:22:00,94.915,94.943,94.889,94.943,233999999.0
2007-03-23 13:23:00,94.937,94.937,94.901,94.931,188499999.0
2007-03-23 13:24:00,94.947,94.962,94.943,94.947,135499998.0
2007-03-23 13:25:00,94.949,94.968,94.939,94.946,81200000.0
2007-03-23 13:26:00,94.945,94.961,94.938,94.952,136899998.0
2007-03-23 13:27:00,94.932,94.958,94.924,94.952,289700002.0
2007-03-23 13:28:00,94.961,94.975,94.945,94.965,301399997.0
2007-03-23 13:29:00,94.894,94.925,94.88,94.925,94900000.0
2007-03-23 13:30:00,94.923,94.946,94.893,94.926,293299998.0
2007-03-23 13:31:00,94.923,94.943,94.89,94.913,263600001.0
2007-03-23 13:32:00,94.904,94.926,94.892,94.918,346099997.0
2007-03-23 13:33:00,94.898,94.915,94.869,94.911,152599998.0
2007-03-23 13:34:00,94.901,94.924,94.901,94.922,168500000.0
2007-03-23 13:35:00,94.898,94.939,94.883,94.939,166499998.0
2007-03-23 13:36:00,94.906,94.906,94.846,94.846,134400000.0
2007-03-23 13:37:00,94.875,94.949,94.87,94.921,167000003.0
2007-03-23 13:38:00,94.9,94.916,94.856,94.856,195800000.0
2007-03-23 13:39:00,94.901,94.929,94.877,94.929,121300000.0
2007-03-23 13:40:00,94.929,94.933,94.903,94.912,162299998.0
2007-03-23 13:41:00,94.893,94.913,94.887,94.904,180700000.0
2007-03-23 13:42:00,94.888,94.914,94.878,94.889,93400000.0
2007-03-23 13:43:00,94.92,94.92,94.878,94.884,227899999.0
2007-03-23 13:44:00,94.9,94.924,94.9,94.923,205100003.0
2007-03-23 13:45:00,94.898,94.914,94.88,94.89,113900001.0
2007-03-23 13:46:00,94.9,94.92,94.873,94.873,275699996.0
2007-03-23 13:47:00,94.901,94.916,94.9,94.9,181000000.0
2007-03-23 13:48:00,94.893,94.91,94.85,94.85,178700000.0
2007-03-23 13:49:00,94.879,94.925,94.869,94.925,221099999.0
2007-03-23 13:50:00,94.915,94.936,94.914,94.929,98599999.0
2007-03-23 13:51:00,94.915,94.926,94.883,94.889,156000000.0
2007-03-23 13:52:00,94.92,94.93,94.894,94.909,265800002.0
2007-03-23 13:53:00,94.912,94.927,94.883,94.886,110400000.0
2007-03-23 13:54:00,94.913,94.923,94.887,94.896,183100001.0
2007-03-23 13:55:00,94.93,94.93,94.881,94.927,185900002.0
2007-03-23 13:56:00,94.927,94.944,94.913,94.936,164400002.0
2007-03-23 13:57:00,94.94,94.94,94.908,94.913,120399999.0
2007-03-23 13:58:00,94.913,94.935,94.891,94.935,105600000.0
2007-03-23 13:59:00,94.937,94.941,94.891,94.908,174200002.0
2007-03-23 14:00:00,94.927,94.934,94.9,94.924,149200003.0
2007-03-23 14:01:00,94.903,94.937,94.869,94.927,160600001.0
2007-03-23 14:02:00,94.872,94.928,94.872,94.902,117099998.0
2007-03-23 14:03:00,94.903,94.933,94.903,94.933,172400003.0
2007-03-23 14:04:00,94.932,94.932,94.902,94.912,173900001.0
2007-03-23 14:05:00,94.897,94.918,94.861,94.874,238599994.0
2007-03-23 14:06:00,94.918,94.936,94.893,94.913,144000001.0
2007-03-23 14:07:00,94.947,94.956,94.934,94.934,293200001.0
2007-03-23 14:08:00,94.938,94.945,94.916,94.933,122999998.0
2007-03-23 14:09:00,94.935,94.95,94.918,94.932,123199999.0
2007-03-23 14:10:00,94.964,94.987,94.952,94.952,164000000.0
2007-03-23 14:11:00,94.94,94.951,94.916,94.931,261999997.0
2007-03-23 14:12:00,94.954,94.97,94.95,94.953,118200000.0
2007-03-23 14:13:00,94.944,94.963,94.941,94.949,255800002.0
2007-03-23 14:14:00,94.974,94.974,94.952,94.969,209500005.0
2007-03-23 14:15:00,94.941,94.974,94.932,94.96,152400000.0
2007-03-23 14:16:00,94.967,95.0,94.967,94.977,283600002.0
2007-03-23 14:17:00,94.992,94.992,94.957,94.964,108000000.0
2007-03-23 14:18:00,94.919,94.948,94.909,94.932,164599998.0
2007-03-23 14:19:00,94.912,94.939,94.893,94.911,219399996.0
2007-03-23 14:20:00,94.917,94.961,94.909,94.961,210599996.0
2007-03-23 14:21:00,94.954,94.967,94.942,94.962,171000001.0
2007-03-23 14:22:00,94.949,94.989,94.925,94.962,236699995.0
2007-03-23 14:23:00,94.985,95.005,94.974,94.994,202899999.0
2007-03-23 14:24:00,94.986,94.995,94.966,94.99,170300001.0
2007-03-23 14:25:00,94.999,95.005,94.972,94.989,156700001.0
2007-03-23 14:26:00,94.97,94.99,94.961,94.981,142099998.0
2007-03-23 14:27:00,94.963,94.987,94.947,94.982,226200001.0
2007-03-23 14:28:00,94.978,95.014,94.978,95.01,127800000.0
2007-03-23 14:29:00,95.005,95.03,94.999,95.012,136600002.0
2007-03-23 14:30:00,95.012,95.042,94.963,94.984,333699998.0
2007-03-23 14:31:00,95.009,95.027,94.993,95.005,203800001.0
2007-03-23 14:32:00,94.989,95.01,94.986,94.999,194700000.0
2007-03-23 14:33:00,94.971,94.996,94.95,94.967,213399997.0
2007-03-23 14:34:00,94.964,94.972,94.943,94.944,234700000.0
2007-03-23 14:35:00,94.937,94.959,94.931,94.942,157899999.0
2007-03-23 14:36:00,94.941,94.961,94.932,94.946,330699997.0
2007-03-23 14:37:00,94.93,94.946,94.917,94.941,309399998.0
2007-03-23 14:38:00,94.934,94.935,94.912,94.915,220100000.0
2007-03-23 14:39:00,94.931,94.939,94.9,94.923,141399999.0
2007-03-23 14:40:00,94.943,94.943,94.913,94.92,205299999.0
2007-03-23 14:41:00,94.913,94.936,94.868,94.924,142500000.0
2007-03-23 14:42:00,94.896,94.915,94.889,94.915,234900001.0
2007-03-23 14:43:00,94.911,94.911,94.878,94.878,132299998.0
2007-03-23 14:44:00,94.867,94.885,94.823,94.829,184999999.0
2007-03-23 14:45:00,94.847,94.847,94.82,94.82,97600000.0
2007-03-23 14:46:00,94.837,94.874,94.826,94.874,126800001.0
2007-03-23 14:47:00,94.887,94.888,94.835,94.867,167199998.0
2007-03-23 14:48:00,94.881,94.911,94.881,94.9,168000001.0
2007-03-23 14:49:00,94.91,94.918,94.871,94.896,163599998.0
2007-03-23 14:50:00,94.907,94.907,94.879,94.888,136299998.0
2007-03-23 14:51:00,94.881,94.9,94.866,94.887,231699998.0
2007-03-23 14:52:00,94.88,94.895,94.848,94.85,230600002.0
2007-03-23 14:53:00,94.86,94.885,94.853,94.855,326299995.0
2007-03-23 14:54:00,94.863,94.875,94.838,94.855,249200000.0
2007-03-23 14:55:00,94.87,94.878,94.843,94.844,169499999.0
2007-03-23 14:56:00,94.814,94.835,94.798,94.812,172000002.0
2007-03-23 14:57:00,94.784,94.807,94.753,94.753,232199997.0
2007-03-23 14:58:00,94.759,94.778,94.741,94.741,194899998.0
2007-03-23 14:59:00,94.755,94.77,94.73,94.77,172300000.0
2007-03-23 15:00:00,94.759,94.819,94.759,94.819,75900000.0
2007-03-23 15:01:00,94.818,94.851,94.812,94.851,273300005.0
2007-03-23 15:02:00,94.839,94.839,94.781,94.781,212199999.0
2007-03-23 15:03:00,94.786,94.822,94.784,94.811,186200003.0
2007-03-23 15:04:00,94.787,94.807,94.769,94.769,64800000.0
2007-03-23 15:05:00,94.759,94.771,94.747,94.751,176600002.0
2007-03-23 15:06:00,94.733,94.75,94.724,94.735,132500001.0
2007-03-23 15:07:00,94.741,94.763,94.695,94.758,132100001.0
2007-03-23 15:08:00,94.781,94.781,94.747,94.768,240000001.0
2007-03-23 15:09:00,94.753,94.778,94.746,94.763,155799998.0
2007-03-23 15:10:00,94.752,94.78,94.733,94.779,252699999.0
2007-03-23 15:11:00,94.793,94.824,94.788,94.818,105699999.0
2007-03-23 15:12:00,94.81,94.835,94.807,94.814,234300001.0
2007-03-23 15:13:00,94.811,94.835,94.787,94.787,116800000.0
2007-03-23 15:14:00,94.786,94.802,94.777,94.795,257099999.0
2007-03-23 15:15:00,94.767,94.784,94.752,94.775,213199998.0
2007-03-23 15:16:00,94.772,94.772,94.721,94.743,143099997.0
2007-03-23 15:17:00,94.741,94.78,94.739,94.78,162000003.0
2007-03-23 15:18:00,94.753,94.77,94.734,94.755,171699999.0
2007-03-23 15:19:00,94.768,94.789,94.743,94.743,150600002.0
2007-03-23 15:20:00,94.766,94.786,94.741,94.778,252400000.0
2007-03-23 15:21:00,94.775,94.786,94.747,94.764,141700000.0
2007-03-23 15:22:00,94.777,94.777,94.743,94.755,186399997.0
2007-03-23 15:23:00,94.75,94.768,94.735,94.768,152599998.0
2007-03-23 15:24:00,94.756,94.788,94.755,94.761,194399998.0
2007-03-23 15:25:00,94.757,94.772,94.724,94.751,153100000.0
2007-03-23 15:26:00,94.757,94.757,94.7,94.73,140400000.0
2007-03-23 15:27:00,94.714,94.747,94.701,94.732,226099997.0
2007-03-23 15:28:00,94.74,94.751,94.725,94.734,232100000.0
2007-03-23 15:29:00,94.755,94.766,94.735,94.752,201099998.0
2007-03-23 15:30:00,94.741,94.76,94.721,94.732,209200000.0
2007-03-23 15:31:00,94.727,94.736,94.696,94.703,240899996.0
2007-03-23 15:32:00,94.729,94.752,94.721,94.723,120300000.0
2007-03-23 15:33:00,94.714,94.729,94.691,94.714,146200003.0
2007-03-23 15:34:00,94.719,94.734,94.701,94.722,215200001.0
2007-03-23 15:35:00,94.7,94.739,94.685,94.732,223799998.0
2007-03-23 15:36:00,94.742,94.742,94.714,94.724,241100002.0
2007-03-23 15:37:00,94.735,94.738,94.701,94.73,210800000.0
2007-03-23 15:38:00,94.732,94.763,94.722,94.736,178099999.0
2007-03-23 15:39:00,94.742,94.767,94.732,94.753,119500000.0
2007-03-23 15:40:00,94.749,94.767,94.718,94.747,111600000.0
2007-03-23 15:41:00,94.748,94.785,94.748,94.785,134900000.0
2007-03-23 15:42:00,94.759,94.792,94.742,94.767,180600000.0
2007-03-23 15:43:00,94.766,94.783,94.751,94.77,199800000.0
2007-03-23 15:44:00,94.757,94.777,94.702,94.702,198100001.0
2007-03-23 15:45:00,94.753,94.791,94.753,94.776,225099998.0
2007-03-23 15:46:00,94.763,94.799,94.75,94.796,208500001.0
2007-03-23 15:47:00,94.782,94.804,94.765,94.771,198800001.0
2007-03-23 15:48:00,94.761,94.79,94.757,94.79,257199996.0
2007-03-23 15:49:00,94.786,94.786,94.746,94.771,289700003.0
2007-03-23 15:50:00,94.758,94.773,94.743,94.767,117100000.0
2007-03-23 15:51:00,94.753,94.77,94.715,94.745,105900001.0
2007-03-23 15:52:00,94.787,94.793,94.757,94.762,209300003.0
2007-03-23 15:53:00,94.773,94.797,94.768,94.79,151900001.0
2007-03-23 15:54:00,94.792,94.794,94.769,94.79,216899999.0
2007-03-23 15:55:00,94.754,94.796,94.749,94.796,189000000.0
2007-03-23 15:56:00,94.798,94.833,94.769,94.814,179599999.0
2007-03-23 15:57:00,94.845,94.866,94.835,94.839,282999997.0
2007-03-23 15:58:00,94.876,94.91,94.868,94.889,133200000.0
2007-03-23 15:59:00,94.902,94.942,94.883,94.942,221499998.0
2007-03-23 16:00:00,94.955,95.0,94.923,94.933,240099997.0
2007-03-23 16:01:00,94.966,95.019,94.964,95.0,201499996.0
2007-03-23 16:02:00,95.005,95.005,94.978,94.978,163199999.0
2007-03-23 16:03:00,94.98,94.988,94.95,94.978,141400002.0
2007-03-23 16:04:00,94.977,95.014,94.96,95.014,194399999.0
2007-03-23 16:05:00,95.034,95.046,95.009,95.011,94100000.0
2007-03-23 16:06:00,94.999,95.024,94.993,94.993,174500001.0
2007-03-23 16:07:00,95.004,95.027,94.978,94.978,169399999.0
2007-03-23 16:08:00,94.982,95.011,94.981,94.983,134900001.0
2007-03-23 16:09:00,95.007,95.029,94.997,94.997,233199997.0
2007-03-23 16:10:00,94.981,95.009,94.958,94.959,251100003.0
2007-03-23 16:11:00,94.986,95.012,94.973,94.984,210600000.0
2007-03-23 16:12:00,95.008,95.035,95.0,95.035,65000000.0
2007-03-23 16:13:00,95.02,95.05,95.019,95.033,192700000.0
2007-03-23 16:14:00,95.005,95.048,95.005,95.03,290000003.0
2007-03-23 16:15:00,95.033,95.052,95.033,95.036,79799997.0
2007-03-23 16:16:00,95.041,95.057,95.034,95.049,198099998.0
2007-03-23 16:17:00,95.062,95.077,95.047,95.058,199000001.0
2007-03-23 16:18:00,95.035,95.06,95.018,95.033,264400000.0
2007-03-23 16:19:00,95.062,95.071,95.03,95.049,195199998.0
2007-03-23 16:20:00,95.059,95.064,95.024,95.026,189399997.0
2007-03-23 16:21:00,95.013,95.038,95.0,95.015,233700000.0
2007-03-23 16:22:00,95.036,95.055,95.022,95.024,225999999.0
2007-03-23 16:23:00,94.995,95.026,94.982,94.982,252899999.0
2007-03-23 16:24:00,94.978,94.979,94.939,94.94,215099998.0
2007-03-23 16:25:00,94.922,94.938,94.908,94.908,133700000.0
2007-03-23 16:26:00,94.922,94.933,94.908,94.919,121199997.0
2007-03-23 16:27:00,94.928,94.977,94.91,94.912,203199997.0
2007-03-23 16:28:00,94.891,94.926,94.891,94.909,142099998.0
2007-03-23 16:29:00,94.89,94.918,94.89,94.918,204300001.0
2007-03-23 16:30:00,94.908,94.93,94.89,94.916,229700000.0
2007-03-23 16:31:00,94.898,94.92,94.884,94.887,204600000.0
2007-03-23 16:32:00,94.906,94.924,94.878,94.878,218000000.0
2007-03-23 16:33:00,94.92,94.92,94.884,94.884,179099999.0
2007-03-23 16:34:00,94.902,94.906,94.876,94.876,248599998.0
2007-03-23 16:35:00,94.878,94.904,94.874,94.886,132600000.0
2007-03-23 16:36:00,94.882,94.889,94.856,94.884,230900000.0
2007-03-23 16:37:00,94.87,94.877,94.847,94.875,284199995.0
2007-03-23 16:38:00,94.866,94.885,94.845,94.867,243699998.0
2007-03-23 16:39:00,94.842,94.854,94.793,94.808,232799999.0
2007-03-23 16:40:00,94.786,94.818,94.783,94.796,208800001.0
2007-03-23 16:41:00,94.814,94.826,94.785,94.81,246000002.0
2007-03-23 16:42:00,94.821,94.846,94.807,94.831,308300001.0
2007-03-23 16:43:00,94.836,94.836,94.792,94.809,164399999.0
2007-03-23 16:44:00,94.825,94.831,94.796,94.812,192599997.0
2007-03-23 16:45:00,94.822,94.838,94.793,94.817,279200001.0
2007-03-23 16:46:00,94.823,94.876,94.82,94.858,155500004.0
2007-03-23 16:47:00,94.88,94.88,94.847,94.867,154400000.0
2007-03-23 16:48:00,94.852,94.878,94.846,94.864,230100001.0
2007-03-23 16:49:00,94.832,94.856,94.822,94.844,180800000.0
2007-03-23 16:50:00,94.842,94.85,94.816,94.85,148500001.0
2007-03-23 16:51:00,94.858,94.879,94.84,94.858,164100002.0
2007-03-23 16:52:00,94.876,94.882,94.848,94.859,217299999.0
2007-03-23 16:53:00,94.86,94.874,94.846,94.848,227200001.0
2007-03-23 16:54:00,94.816,94.857,94.806,94.825,243900002.0
2007-03-23 16:55:00,94.849,94.87,94.837,94.87,208099997.0
2007-03-23 16:56:00,94.861,94.867,94.836,94.867,169599999.0
2007-03-23 16:57:00,94.865,94.885,94.843,94.855,205099997.0
2007-03-23 16:58:00,94.838,94.871,94.835,94.84,215799998.0
2007-03-23 16:59:00,94.855,94.88,94.853,94.873,226999999.0
2007-03-23 17:00:00,94.889,94.898,94.866,94.866,241400002.0
2007-03-23 17:01:00,94.886,94.902,94.869,94.895,179799998.0
2007-03-23 17:02:00,94.861,94.882,94.849,94.852,197899998.0
2007-03-23 17:03:00,94.863,94.881,94.846,94.872,193100001.0
2007-03-23 17:04:00,94.857,94.869,94.844,94.867,188099999.0
2007-03-23 17:05:00,94.875,94.875,94.832,94.858,128700000.0
2007-03-23 17:06:00,94.834,94.861,94.81,94.811,180399999.0
2007-03-23 17:07:00,94.872,94.872,94.826,94.848,149399997.0
2007-03-23 17:08:00,94.864,94.883,94.86,94.86,154800001.0
2007-03-23 17:09:00,94.849,94.871,94.847,94.871,204799998.0
2007-03-23 17:10:00,94.86,94.876,94.843,94.849,229300001.0
2007-03-23 17:11:00,94.866,94.868,94.837,94.851,212600000.0
2007-03-23 17:12:00,94.849,94.88,94.847,94.88,306199999.0
2007-03-23 17:13:00,94.845,94.869,94.84,94.869,206099998.0
2007-03-23 17:14:00,94.854,94.886,94.852,94.873,243599997.0
2007-03-23 17:15:00,94.883,94.904,94.865,94.877,234399999.0
2007-03-23 17:16:00,94.866,94.884,94.837,94.837,81600000.0
2007-03-23 17:17:00,94.898,94.918,94.874,94.888,115399999.0
2007-03-23 17:18:00,94.928,94.931,94.9,94.907,114799999.0
2007-03-23 17:19:00,94.877,94.9,94.869,94.888,200400002.0
2007-03-23 17:20:00,94.884,94.906,94.858,94.905,143000000.0
2007-03-23 17:21:00,94.89,94.906,94.88,94.885,250999995.0
2007-03-23 17:22:00,94.897,94.897,94.831,94.842,182399999.0
2007-03-23 17:23:00,94.888,94.888,94.855,94.888,173199999.0
2007-03-23 17:24:00,94.837,94.884,94.837,94.856,147800002.0
2007-03-23 17:25:00,94.869,94.879,94.853,94.868,233700005.0
2007-03-23 17:26:00,94.85,94.881,94.85,94.86,130700000.0
2007-03-23 17:27:00,94.863,94.881,94.849,94.878,338400002.0
2007-03-23 17:28:00,94.85,94.903,94.846,94.903,164499999.0
2007-03-23 17:29:00,94.908,94.912,94.884,94.9,139199998.0
2007-03-23 17:30:00,94.893,94.913,94.879,94.883,303199999.0
2007-03-23 17:31:00,94.89,94.922,94.865,94.887,156999998.0
2007-03-23 17:32:00,94.919,94.947,94.912,94.947,139500000.0
2007-03-23 17:33:00,94.945,94.952,94.923,94.942,144299998.0
2007-03-23 17:34:00,94.947,94.95,94.896,94.918,233700003.0
2007-03-23 17:35:00,94.936,94.938,94.899,94.92,268600001.0
2007-03-23 17:36:00,94.903,94.925,94.895,94.905,166700000.0
2007-03-23 17:37:00,94.906,94.912,94.891,94.898,129699999.0
2007-03-23 17:38:00,94.862,94.887,94.839,94.86,198899997.0
2007-03-23 17:39:00,94.852,94.869,94.839,94.867,177599999.0
2007-03-23 17:40:00,94.854,94.878,94.826,94.865,294999999.0
2007-03-23 17:41:00,94.837,94.867,94.82,94.855,354599997.0
2007-03-23 17:42:00,94.855,94.89,94.855,94.861,132500001.0
2007-03-23 17:43:00,94.853,94.882,94.833,94.87,165899999.0
2007-03-23 17:44:00,94.892,94.892,94.826,94.858,314300004.0
2007-03-23 17:45:00,94.853,94.868,94.83,94.846,181400002.0
2007-03-23 17:46:00,94.853,94.879,94.809,94.822,190599999.0
2007-03-23 17:47:00,94.803,94.832,94.803,94.807,272500002.0
2007-03-23 17:48:00,94.804,94.824,94.797,94.801,177499999.0
2007-03-23 17:49:00,94.837,94.837,94.784,94.796,132799997.0
2007-03-23 17:50:00,94.817,94.823,94.781,94.802,251400000.0
2007-03-23 17:51:00,94.806,94.835,94.804,94.807,136000001.0
2007-03-23 17:52:00,94.824,94.863,94.824,94.863,106500000.0
2007-03-23 17:53:00,94.85,94.865,94.819,94.846,252799996.0
2007-03-23 17:54:00,94.865,94.889,94.838,94.862,139499998.0
2007-03-23 17:55:00,94.879,94.905,94.865,94.89,227900000.0
2007-03-23 17:56:00,94.887,94.903,94.867,94.881,218300002.0
2007-03-23 17:57:00,94.873,94.881,94.845,94.857,185899998.0
2007-03-23 17:58:00,94.887,94.909,94.883,94.886,261799997.0
2007-03-23 17:59:00,94.904,94.97,94.904,94.944,280599999.0
2007-03-23 18:00:00,94.934,94.974,94.931,94.931,191399999.0
2007-03-23 18:01:00,94.936,94.937,94.894,94.917,789300000.0
2007-03-23 18:02:00,94.945,94.963,94.933,94.936,961400006.0
2007-03-23 18:03:00,94.939,94.962,94.934,94.943,1118799995.0
2007-03-23 18:04:00,94.925,94.952,94.918,94.93,1154799990.0
2007-03-23 18:05:00,94.918,94.932,94.894,94.896,1063300002.0
2007-03-23 18:06:00,94.896,94.915,94.882,94.902,820899996.0
2007-03-23 18:07:00,94.897,94.927,94.882,94.904,1107900002.0
2007-03-23 18:08:00,94.911,94.929,94.895,94.91,1270999992.0
2007-03-23 18:09:00,94.917,94.94,94.889,94.909,741099997.0
2007-03-23 18:10:00,94.924,94.943,94.91,94.924,781700002.0
2007-03-23 18:11:00,94.946,94.959,94.917,94.937,519000001.0
2007-03-23 18:12:00,94.955,94.963,94.92,94.936,638500001.0
2007-03-23 18:13:00,94.946,94.971,94.944,94.969,728800002.0
2007-03-23 18:14:00,94.942,94.971,94.938,94.948,996199995.0
2007-03-23 18:15:00,94.96,94.989,94.96,94.964,1123099996.0
2007-03-23 18:16:00,94.962,94.98,94.944,94.962,1139399995.0
2007-03-23 18:17:00,94.97,94.995,94.96,94.98,517599999.0
2007-03-23 18:18:00,94.966,94.989,94.945,94.968,583400004.0
2007-03-23 18:19:00,94.985,94.993,94.946,94.963,963899999.0
2007-03-23 18:20:00,94.971,95.006,94.96,94.979,593099999.0
2007-03-23 18:21:00,94.99,95.022,94.987,95.004,732599999.0
2007-03-23 18:22:00,95.015,95.027,94.984,95.011,935500000.0
2007-03-23 18:23:00,95.021,95.04,95.0,95.011,1154799992.0
2007-03-23 18:24:00,95.008,95.024,94.992,95.02,991699995.0
2007-03-23 18:25:00,95.038,95.056,95.022,95.029,1147400006.0
2007-03-23 18:26:00,95.008,95.042,95.0,95.02,994799996.0
2007-03-23 18:27:00,95.023,95.045,95.014,95.019,713700005.0
2007-03-23 18:28:00,95.022,95.031,94.996,95.006,579900002.0
2007-03-23 18:29:00,95.01,95.025,94.994,94.997,738799998.0
2007-03-23 18:30:00,95.006,95.027,94.983,95.004,392199999.0
2007-03-23 18:31:00,95.01,95.026,94.987,95.008,724400002.0
2007-03-23 18:32:00,95.013,95.05,95.005,95.027,919400003.0
2007-03-23 18:33:00,95.049,95.059,95.005,95.011,1122499999.0
2007-03-23 18:34:00,95.035,95.052,95.019,95.022,841300000.0
2007-03-23 18:35:00,95.046,95.07,95.041,95.048,821999995.0
2007-03-23 18:36:00,95.054,95.074,95.04,95.059,859299998.0
2007-03-23 18:37:00,95.043,95.072,95.039,95.053,643600000.0
2007-03-23 18:38:00,95.039,95.047,95.019,95.025,377800003.0
2007-03-23 18:39:00,95.023,95.052,94.982,94.99,423700002.0
2007-03-23 18:40:00,95.024,95.032,95.009,95.011,412099997.0
2007-03-23 18:41:00,95.017,95.03,95.005,95.006,568099999.0
2007-03-23 18:42:00,94.995,95.017,94.978,94.992,471299993.0
2007-03-23 18:43:00,94.998,95.008,94.968,94.993,887699994.0
2007-03-23 18:44:00,95.015,95.017,94.966,94.966,486600002.0
2007-03-23 18:45:00,94.959,94.978,94.942,94.947,656999991.0
2007-03-23 18:46:00,94.95,94.985,94.941,94.966,583699996.0
2007-03-23 18:47:00,94.958,94.999,94.929,94.999,333399999.0
2007-03-23 18:48:00,95.005,95.011,94.984,94.999,481600002.0
2007-03-23 18:49:00,95.005,95.02,95.0,95.018,570600001.0
2007-03-23 18:50:00,95.009,95.02,94.988,94.992,584900003.0
2007-03-23 18:51:00,95.022,95.03,95.0,95.015,426699995.0
2007-03-23 18:52:00,95.019,95.04,95.013,95.04,480099999.0
2007-03-23 18:53:00,94.962,95.03,94.957,94.996,533400001.0
2007-03-23 18:54:00,95.032,95.094,95.032,95.072,503100000.0
2007-03-23 18:55:00,95.08,95.101,95.068,95.085,653000003.0
2007-03-23 18:56:00,95.08,95.088,95.06,95.069,385400001.0
2007-03-23 18:57:00,95.087,95.108,95.079,95.085,230200000.0
2007-03-23 18:58:00,95.088,95.097,95.056,95.056,672899994.0
2007-03-23 18:59:00,95.048,95.064,95.01,95.04,469000000.0
2007-03-23 19:00:00,95.06,95.06,95.033,95.039,414999995.0
2007-03-23 19:01:00,95.038,95.057,95.016,95.022,344099998.0
2007-03-23 19:02:00,95.045,95.045,94.995,94.998,174399999.0
2007-03-23 19:03:00,95.023,95.04,94.988,95.031,532900000.0
2007-03-23 19:04:00,94.968,95.043,94.961,95.025,313400000.0
2007-03-23 19:05:00,95.043,95.053,95.019,95.028,254499997.0
2007-03-23 19:06:00,95.035,95.035,94.993,94.993,326899998.0
2007-03-23 19:07:00,94.99,95.011,94.985,95.005,538299999.0
2007-03-23 19:08:00,94.978,94.999,94.961,94.981,469599998.0
2007-03-23 19:09:00,94.998,94.998,94.927,94.955,295600001.0
2007-03-23 19:10:00,94.985,94.994,94.946,94.946,402200004.0
2007-03-23 19:11:00,94.964,94.994,94.953,94.994,256999999.0
2007-03-23 19:12:00,94.994,95.021,94.994,95.003,143700001.0
2007-03-23 19:13:00,94.997,95.03,94.988,95.03,336099996.0
2007-03-23 19:14:00,95.005,95.021,94.998,95.001,373699999.0
2007-03-23 19:15:00,94.972,94.997,94.954,94.997,332100000.0
2007-03-23 19:16:00,95.009,95.01,94.957,94.957,218699999.0
2007-03-23 19:17:00,94.969,94.992,94.955,94.978,489000002.0
2007-03-23 19:18:00,94.995,95.013,94.986,94.986,386599993.0
2007-03-23 19:19:00,94.994,95.015,94.974,94.996,412800000.0
2007-03-23 19:20:00,94.985,95.011,94.961,95.007,260299999.0
2007-03-23 19:21:00,94.977,95.002,94.964,95.002,339100003.0
2007-03-23 19:22:00,94.977,94.99,94.928,94.972,267699998.0
2007-03-23 19:23:00,95.005,95.017,94.979,94.986,943299994.0
2007-03-23 19:24:00,94.981,95.01,94.955,94.988,413299994.0
2007-03-23 19:25:00,94.977,95.005,94.941,94.941,481600000.0
2007-03-23 19:26:00,94.996,95.02,94.992,94.998,832600000.0
2007-03-23 19:27:00,94.975,95.018,94.972,95.016,572499993.0
2007-03-23 19:28:00,95.004,95.03,94.999,95.026,333900003.0
2007-03-23 19:29:00,95.009,95.029,94.981,95.005,453099997.0
2007-03-23 19:30:00,95.029,95.047,95.011,95.015,546999994.0
2007-03-23 19:31:00,95.01,95.036,95.005,95.005,254399999.0
2007-03-23 19:32:00,95.01,95.02,94.981,94.993,565200000.0
2007-03-23 19:33:00,94.993,95.013,94.988,95.013,260499998.0
2007-03-23 19:34:00,94.992,94.998,94.961,94.977,626699994.0
2007-03-23 19:35:00,94.965,94.981,94.928,94.951,403999996.0
2007-03-23 19:36:00,94.965,94.991,94.956,94.956,364099994.0
2007-03-23 19:37:00,95.006,95.006,94.96,94.989,262900001.0
2007-03-23 19:38:00,94.969,94.986,94.951,94.957,550100001.0
2007-03-23 19:39:00,95.001,95.001,94.972,94.974,536100000.0
2007-03-23 19:40:00,94.976,94.986,94.94,94.963,377699999.0
2007-03-23 19:41:00,94.965,95.006,94.955,94.971,569299997.0
2007-03-23 19:42:00,94.961,94.981,94.945,94.957,294799999.0
2007-03-23 19:43:00,94.97,94.987,94.945,94.987,282599999.0
2007-03-23 19:44:00,94.971,94.971,94.936,94.943,266000000.0
2007-03-23 19:45:00,94.95,95.001,94.947,94.984,228599998.0
2007-03-23 19:46:00,94.992,95.003,94.94,94.94,375099998.0
2007-03-23 19:47:00,94.998,95.005,94.974,94.988,113300000.0
2007-03-23 19:48:00,94.996,95.001,94.948,94.991,555499998.0
2007-03-23 19:49:00,94.971,94.998,94.953,94.973,441399999.0
2007-03-23 19:50:00,94.99,94.993,94.961,94.977,275400002.0
2007-03-23 19:51:00,94.977,94.999,94.97,94.97,217499998.0
2007-03-23 19:52:00,94.985,95.005,94.941,94.942,418800000.0
2007-03-23 19:53:00,94.992,95.012,94.983,95.008,641599997.0
2007-03-23 19:54:00,94.995,94.995,94.943,94.943,516999997.0
2007-03-23 19:55:00,94.974,95.006,94.945,94.964,297799999.0
2007-03-23 19:56:00,94.982,95.018,94.982,94.998,257299999.0
2007-03-23 19:57:00,95.029,95.041,95.009,95.018,363400000.0
2007-03-23 19:58:00,95.026,95.045,94.99,95.021,541699997.0
2007-03-23 19:59:00,95.051,95.063,95.03,95.035,538100009.0
2007-03-23 20:00:00,95.043,95.058,95.03,95.034,235399998.0
2007-03-23 20:01:00,94.987,95.033,94.987,95.025,386299995.0
2007-03-23 20:02:00,95.029,95.053,94.99,94.994,488000002.0
2007-03-23 20:03:00,95.018,95.038,94.993,95.019,343300002.0
2007-03-23 20:04:00,95.029,95.041,94.995,95.031,233700001.0
2007-03-23 20:05:00,95.016,95.038,94.983,94.994,396600000.0
2007-03-23 20:06:00,95.017,95.038,95.006,95.006,450400000.0
2007-03-23 20:07:00,94.992,95.013,94.98,94.995,423399997.0
2007-03-23 20:08:00,95.007,95.025,94.995,95.022,237799998.0
2007-03-23 20:09:00,94.987,95.015,94.979,94.987,395000001.0
2007-03-23 20:10:00,94.979,95.013,94.969,94.989,529799997.0
2007-03-23 20:11:00,94.992,95.007,94.948,94.971,455400001.0
2007-03-23 20:12:00,94.957,94.987,94.944,94.959,844199994.0
2007-03-23 20:13:00,95.0,95.002,94.974,94.986,432200000.0
2007-03-23 20:14:00,94.997,95.0,94.962,94.973,489599999.0
2007-03-23 20:15:00,94.969,94.992,94.961,94.961,463999999.0
2007-03-23 20:16:00,94.96,94.989,94.952,94.955,471599997.0
2007-03-23 20:17:00,94.967,94.995,94.933,94.981,384900002.0
2007-03-23 20:18:00,94.962,94.981,94.94,94.981,183599998.0
2007-03-23 20:19:00,94.956,94.965,94.939,94.945,182099996.0
2007-03-23 20:20:00,94.909,94.946,94.898,94.943,374600003.0
2007-03-23 20:21:00,94.944,94.952,94.921,94.94,440699999.0
2007-03-23 20:22:00,94.902,94.947,94.895,94.923,546000000.0
2007-03-23 20:23:00,94.939,94.957,94.928,94.942,512099998.0
2007-03-23 20:24:00,94.898,94.939,94.889,94.918,213800003.0
2007-03-23 20:25:00,94.929,94.929,94.884,94.884,323200002.0
2007-03-23 20:26:00,94.888,94.926,94.888,94.92,440100001.0
2007-03-23 20:27:00,94.885,94.917,94.861,94.897,255200002.0
2007-03-23 20:28:00,94.904,94.927,94.887,94.889,812799999.0
2007-03-23 20:29:00,94.937,94.938,94.885,94.885,823800002.0
2007-03-23 20:30:00,94.932,94.956,94.927,94.936,806300000.0
2007-03-23 20:31:00,94.913,94.935,94.903,94.903,688599997.0
2007-03-23 20:32:00,94.912,94.955,94.909,94.934,722300001.0
2007-03-23 20:33:00,94.938,94.979,94.916,94.958,443799996.0
2007-03-23 20:34:00,94.959,94.986,94.946,94.96,264299997.0
2007-03-23 20:35:00,94.953,94.97,94.936,94.954,270199999.0
2007-03-23 20:36:00,94.947,94.973,94.915,94.924,330899998.0
2007-03-23 20:37:00,94.903,94.94,94.892,94.915,333499995.0
2007-03-23 20:38:00,94.943,94.951,94.914,94.93,396400000.0
2007-03-23 20:39:00,94.931,94.951,94.927,94.944,354399995.0
2007-03-23 20:40:00,94.922,94.922,94.885,94.92,734099995.0
2007-03-23 20:41:00,94.937,94.953,94.909,94.932,558899997.0
2007-03-23 20:42:00,94.915,94.948,94.89,94.919,553100003.0
2007-03-23 20:43:00,94.932,94.963,94.898,94.899,577200001.0
2007-03-23 20:44:00,94.924,94.949,94.92,94.93,450499998.0
2007-03-23 20:45:00,94.909,94.945,94.903,94.903,343499997.0
2007-03-23 20:46:00,94.92,94.973,94.92,94.948,285500000.0
2007-03-23 20:47:00,94.94,94.98,94.927,94.961,645600000.0
2007-03-23 20:48:00,94.953,94.987,94.938,94.98,434100001.0
2007-03-23 20:49:00,94.969,94.994,94.962,94.973,321400000.0
2007-03-23 20:50:00,94.98,94.99,94.955,94.98,646600008.0
2007-03-23 20:51:00,94.963,94.991,94.947,94.991,266700002.0
2007-03-23 20:52:00,94.99,95.028,94.99,95.005,225400000.0
2007-03-23 20:53:00,95.005,95.023,94.998,95.017,626800004.0
2007-03-23 20:54:00,94.989,95.031,94.989,95.01,316300000.0
2007-03-23 20:55:00,94.998,95.038,94.978,95.016,612399997.0
2007-03-23 20:56:00,95.031,95.052,95.014,95.027,434400001.0
2007-03-23 20:57:00,95.052,95.056,95.008,95.018,550799997.0
2007-03-23 20:58:00,95.048,95.068,95.029,95.041,744899997.0
2007-03-23 20:59:00,95.067,95.087,95.048,95.055,725099992.0
2007-03-23 21:00:00,95.064,95.085,95.056,95.063,636399999.0
2007-03-23 21:01:00,95.084,95.095,95.078,95.085,527300002.0
2007-03-23 21:02:00,95.112,95.112,95.08,95.08,275300000.0
2007-03-23 21:03:00,95.057,95.082,95.051,95.078,221600002.0
2007-03-23 21:04:00,95.034,95.082,95.033,95.082,348500004.0
2007-03-23 21:05:00,95.052,95.092,95.02,95.054,496099997.0
2007-03-23 21:06:00,95.088,95.092,95.066,95.069,399899999.0
2007-03-23 21:07:00,95.05,95.091,95.028,95.064,456000000.0
2007-03-23 21:08:00,95.08,95.105,95.057,95.074,505300003.0
2007-03-23 21:09:00,95.07,95.095,95.043,95.064,177300001.0
2007-03-23 21:10:00,95.061,95.089,95.047,95.082,501000003.0
2007-03-23 21:11:00,95.057,95.079,95.057,95.061,224799998.0
2007-03-23 21:12:00,95.058,95.077,95.022,95.022,119399999.0
2007-03-23 21:13:00,95.06,95.076,95.028,95.03,334899998.0
2007-03-23 21:14:00,95.073,95.091,95.048,95.065,331700001.0
2007-03-23 21:15:00,95.081,95.081,95.02,95.035,496699996.0
2007-03-23 21:16:00,95.028,95.075,95.028,95.053,540599999.0
2007-03-23 21:17:00,95.037,95.082,95.025,95.059,538700001.0
2007-03-23 21:18:00,95.048,95.077,95.028,95.045,497499999.0
2007-03-23 21:19:00,95.068,95.089,95.045,95.071,562599994.0
2007-03-23 21:20:00,95.068,95.104,95.057,95.073,796099997.0
2007-03-23 21:21:00,95.061,95.085,95.054,95.065,658200000.0
2007-03-23 21:22:00,95.065,95.082,95.059,95.067,425299995.0
2007-03-23 21:23:00,95.05,95.079,95.033,95.074,614700002.0
2007-03-23 21:24:00,95.047,95.055,95.0,95.0,458000000.0
2007-03-23 21:25:00,95.01,95.076,95.01,95.026,609200003.0
2007-03-23 21:26:00,95.038,95.053,95.006,95.012,311600000.0
2007-03-23 21:27:00,95.021,95.096,95.016,95.071,338899996.0
2007-03-23 21:28:00,95.057,95.089,95.044,95.058,314400001.0
2007-03-23 21:29:00,95.058,95.095,95.026,95.026,535499994.0
2007-03-23 21:30:00,95.068,95.068,95.035,95.035,251899995.0
2007-03-23 21:31:00,95.044,95.088,95.029,95.088,235799999.0
2007-03-23 21:32:00,95.065,95.071,95.03,95.034,336900002.0
2007-03-23 21:33:00,95.049,95.062,95.017,95.041,263199999.0
2007-03-23 21:34:00,95.04,95.047,95.016,95.022,200099999.0
2007-03-23 21:35:00,95.041,95.081,95.034,95.06,438299998.0
2007-03-23 21:36:00,95.064,95.071,95.028,95.049,372700002.0
2007-03-23 21:37:00,95.039,95.076,95.024,95.051,333200003.0
2007-03-23 21:38:00,95.048,95.07,95.048,95.07,73599999.0
2007-03-23 21:39:00,95.02,95.054,95.011,95.029,300899998.0
2007-03-23 21:40:00,95.041,95.049,95.015,95.049,355300000.0
2007-03-23 21:41:00,95.03,95.069,95.03,95.067,153799998.0
2007-03-23 21:42:00,95.061,95.061,95.028,95.049,220599999.0
2007-03-23 21:43:00,95.067,95.067,95.003,95.042,228399999.0
2007-03-23 21:44:00,95.039,95.073,95.028,95.037,571599996.0
2007-03-23 21:45:00,95.058,95.063,94.99,95.009,382700000.0
2007-03-23 21:46:00,95.042,95.077,95.042,95.058,176500002.0
2007-03-23 21:47:00,95.055,95.075,95.041,95.058,184100000.0
2007-03-23 21:48:00,95.049,95.079,95.031,95.032,408299997.0
2007-03-23 21:49:00,95.037,95.063,95.035,95.055,323699995.0
2007-03-23 21:50:00,95.013,95.043,95.005,95.015,139899999.0
2007-03-23 21:51:00,95.013,95.055,95.013,95.055,251899997.0
2007-03-23 21:52:00,95.014,95.036,95.008,95.017,92100000.0
2007-03-23 21:53:00,95.013,95.054,95.005,95.037,383800004.0
2007-03-23 21:54:00,95.043,95.074,95.006,95.006,143499999.0
2007-03-23 21:55:00,95.03,95.073,95.014,95.014,238499997.0
2007-03-23 21:56:00,95.028,95.058,95.018,95.055,288999998.0
2007-03-23 21:57:00,95.039,95.062,95.032,95.034,181499996.0
2007-03-23 21:58:00,95.034,95.076,95.033,95.047,164799998.0
2007-03-23 21:59:00,95.054,95.074,95.02,95.033,376899998.0
2007-03-23 22:00:00,95.046,95.083,95.018,95.058,373700000.0
2007-03-23 22:01:00,95.08,95.083,95.058,95.077,342299998.0
2007-03-23 22:02:00,95.045,95.081,95.029,95.06,518299998.0
2007-03-23 22:03:00,95.056,95.096,95.05,95.096,227799999.0
2007-03-23 22:04:00,95.087,95.115,95.072,95.074,382700004.0
2007-03-23 22:05:00,95.047,95.089,95.047,95.067,217600001.0
2007-03-23 22:06:00,95.067,95.096,95.056,95.076,208400000.0
2007-03-23 22:07:00,95.065,95.09,95.038,95.065,277200000.0
2007-03-23 22:08:00,95.094,95.099,95.059,95.077,251899999.0
2007-03-23 22:09:00,95.097,95.097,95.049,95.065,165699999.0
2007-03-23 22:10:00,95.08,95.08,95.039,95.049,192999999.0
2007-03-23 22:11:00,95.058,95.088,95.044,95.088,312500002.0
2007-03-23 22:12:00,95.108,95.108,95.044,95.055,271300000.0
2007-03-23 22:13:00,95.067,95.087,95.049,95.077,245599998.0
2007-03-23 22:14:00,95.063,95.091,95.058,95.064,259200001.0
2007-03-23 22:15:00,95.089,95.112,95.049,95.07,181000001.0
2007-03-23 22:16:00,95.093,95.098,95.063,95.086,372300005.0
2007-03-23 22:17:00,95.08,95.106,95.055,95.101,162100001.0
2007-03-23 22:18:00,95.079,95.1,95.04,95.04,302500000.0
2007-03-23 22:19:00,95.071,95.094,95.036,95.073,300899995.0
2007-03-23 22:20:00,95.065,95.093,95.038,95.045,255199999.0
2007-03-23 22:21:00,95.015,95.056,94.98,94.981,190700000.0
2007-03-23 22:22:00,95.036,95.049,95.025,95.034,216899995.0
2007-03-23 22:23:00,95.05,95.082,95.027,95.064,398000000.0
2007-03-23 22:24:00,95.063,95.08,95.056,95.056,202600001.0
2007-03-23 22:25:00,95.047,95.071,95.023,95.029,158200003.0
2007-03-23 22:26:00,95.068,95.081,95.054,95.072,144300000.0
2007-03-23 22:27:00,95.048,95.068,95.02,95.033,458199994.0
2007-03-23 22:28:00,95.061,95.063,95.033,95.044,283599998.0
2007-03-23 22:29:00,95.027,95.047,94.992,95.001,123100000.0
2007-03-23 22:30:00,95.002,95.038,94.99,95.038,199599999.0
2007-03-23 22:31:00,95.052,95.052,94.969,94.977,391399997.0
2007-03-23 22:32:00,95.009,95.038,94.998,95.038,254199998.0
2007-03-23 22:33:00,95.015,95.033,95.003,95.016,365600002.0
2007-03-23 22:34:00,95.025,95.062,94.993,94.996,374900001.0
2007-03-23 22:35:00,95.017,95.037,95.002,95.033,268899995.0
2007-03-23 22:36:00,95.023,95.047,95.003,95.032,240900000.0
2007-03-23 22:37:00,95.02,95.037,94.985,94.986,100900001.0
2007-03-23 22:38:00,95.017,95.029,94.978,95.029,162600000.0
2007-03-23 22:39:00,95.053,95.053,94.985,94.985,226300001.0
2007-03-23 22:40:00,95.009,95.026,94.966,95.006,294099997.0
2007-03-23 22:41:00,94.978,95.018,94.964,94.995,301799999.0
2007-03-23 22:42:00,94.998,95.056,94.998,95.045,229300003.0
2007-03-23 22:43:00,95.053,95.053,94.96,95.025,384699998.0
2007-03-23 22:44:00,94.979,95.008,94.958,95.004,271100001.0
2007-03-23 22:45:00,94.99,95.02,94.979,95.018,369000002.0
2007-03-23 22:46:00,95.008,95.045,95.008,95.045,207699997.0
2007-03-23 22:47:00,95.027,95.049,94.982,95.012,230699999.0
2007-03-23 22:48:00,95.006,95.029,94.983,95.027,263899998.0
2007-03-23 22:49:00,95.021,95.045,94.981,94.997,256099995.0
2007-03-23 22:50:00,95.037,95.049,95.002,95.049,199500003.0
2007-03-23 22:51:00,95.033,95.073,95.026,95.073,235700001.0
2007-03-23 22:52:00,95.039,95.079,95.025,95.055,221299999.0
2007-03-23 22:53:00,95.077,95.083,95.04,95.072,414999998.0
2007-03-23 22:54:00,95.054,95.089,95.016,95.016,203200000.0
2007-03-23 22:55:00,95.05,95.05,94.993,95.028,327500000.0
2007-03-23 22:56:00,95.028,95.056,94.999,95.035,298999999.0
2007-03-23 22:57:00,95.03,95.049,95.006,95.026,165499999.0
2007-03-23 22:58:00,95.054,95.061,95.024,95.045,131600000.0
2007-03-23 22:59:00,95.028,95.053,94.967,94.982,418300000.0
2007-03-25 23:00:00,95.078,95.108,95.057,95.084,145400000.0
2007-03-25 23:01:00,95.107,95.121,95.069,95.09,220499999.0
2007-03-25 23:02:00,95.095,95.116,95.069,95.095,229799997.0
2007-03-25 23:03:00,95.085,95.105,95.055,95.076,262399997.0
2007-03-25 23:04:00,95.071,95.091,95.026,95.091,230900000.0
2007-03-25 23:05:00,95.087,95.141,95.087,95.102,264099997.0
2007-03-25 23:06:00,95.096,95.131,95.089,95.104,311999997.0
2007-03-25 23:07:00,95.093,95.116,95.071,95.115,220600002.0
2007-03-25 23:08:00,95.09,95.124,95.074,95.074,239600003.0
2007-03-25 23:09:00,95.095,95.11,95.079,95.11,235800003.0
2007-03-25 23:10:00,95.085,95.101,95.056,95.068,240499998.0
2007-03-25 23:11:00,95.058,95.087,95.038,95.066,164500001.0
2007-03-25 23:12:00,95.062,95.062,95.021,95.04,172299999.0
2007-03-25 23:13:00,95.07,95.098,95.035,95.035,190899998.0
2007-03-25 23:14:00,95.025,95.062,95.013,95.04,143000002.0
2007-03-25 23:15:00,95.021,95.037,94.983,95.008,200900002.0
2007-03-25 23:16:00,95.045,95.045,95.007,95.011,128500001.0
2007-03-25 23:17:00,95.01,95.01,94.964,94.971,328700000.0
2007-03-25 23:18:00,94.946,94.975,94.943,94.95,212400000.0
2007-03-25 23:19:00,94.945,94.969,94.938,94.947,326999994.0
2007-03-25 23:20:00,94.965,94.979,94.944,94.944,215999999.0
2007-03-25 23:21:00,94.958,94.958,94.929,94.949,203000003.0
2007-03-25 23:22:00,94.942,94.978,94.937,94.971,199600002.0
2007-03-25 23:23:00,94.943,94.997,94.94,94.963,346900000.0
2007-03-25 23:24:00,94.981,94.981,94.924,94.955,111099999.0
2007-03-25 23:25:00,94.959,94.979,94.936,94.945,109699998.0
2007-03-25 23:26:00,94.927,94.968,94.909,94.933,214700003.0
2007-03-25 23:27:00,94.962,94.962,94.928,94.938,207600001.0
2007-03-25 23:28:00,94.946,94.963,94.902,94.909,164200002.0
2007-03-25 23:29:00,94.907,94.928,94.89,94.927,282200000.0
2007-03-25 23:30:00,94.918,94.983,94.918,94.983,185399999.0
2007-03-25 23:31:00,94.95,94.971,94.916,94.941,186400001.0
2007-03-25 23:32:00,94.962,95.029,94.962,94.986,240099997.0
2007-03-25 23:33:00,94.955,94.993,94.938,94.966,138400000.0
2007-03-25 23:34:00,94.986,94.986,94.944,94.957,190100000.0
2007-03-25 23:35:00,94.984,94.996,94.956,94.983,299200005.0
2007-03-25 23:36:00,94.953,94.991,94.944,94.967,167300002.0
2007-03-25 23:37:00,94.973,94.981,94.941,94.963,142899999.0
2007-03-25 23:38:00,94.935,94.962,94.916,94.936,182699997.0
2007-03-25 23:39:00,94.933,94.96,94.894,94.96,264900001.0
2007-03-25 23:40:00,94.941,94.972,94.941,94.97,269999995.0
2007-03-25 23:41:00,94.966,94.991,94.943,94.959,253699998.0
2007-03-25 23:42:00,94.925,94.948,94.91,94.921,255199997.0
2007-03-25 23:43:00,94.907,94.954,94.907,94.938,104099998.0
2007-03-25 23:44:00,94.935,94.978,94.935,94.978,177500001.0
2007-03-25 23:45:00,94.948,94.967,94.937,94.964,277799999.0
2007-03-25 23:46:00,94.957,94.981,94.945,94.963,114900000.0
2007-03-25 23:47:00,94.934,94.964,94.933,94.947,215400000.0
2007-03-25 23:48:00,94.9,94.962,94.895,94.94,183600000.0
2007-03-25 23:49:00,94.963,94.968,94.933,94.943,126100000.0
2007-03-25 23:50:00,94.94,94.95,94.916,94.945,245899999.0
2007-03-25 23:51:00,94.937,94.954,94.907,94.953,324899998.0
2007-03-25 23:52:00,94.97,94.984,94.932,94.965,316899996.0
2007-03-25 23:53:00,94.959,94.98,94.941,94.98,124299999.0
2007-03-25 23:54:00,94.948,94.972,94.937,94.972,108699999.0
2007-03-25 23:55:00,94.982,94.983,94.948,94.948,235200003.0
2007-03-25 23:56:00,94.937,94.961,94.919,94.928,259400003.0
2007-03-25 23:57:00,94.937,94.954,94.919,94.919,153300000.0
2007-03-25 23:58:00,94.929,94.929,94.881,94.881,351499994.0
2007-03-25 23:59:00,94.896,94.932,94.855,94.863,266300001.0
2007-03-26 00:00:00,94.866,94.912,94.866,94.907,235900000.0
2007-03-26 00:01:00,94.893,94.922,94.879,94.912,281199999.0
2007-03-26 00:02:00,94.921,94.929,94.884,94.916,213799999.0
2007-03-26 00:03:00,94.884,94.934,94.869,94.916,184200000.0
2007-03-26 00:04:00,94.938,94.947,94.897,94.937,212499998.0
2007-03-26 00:05:00,94.923,94.923,94.879,94.89,199199998.0
2007-03-26 00:06:00,94.882,94.921,94.878,94.884,204299997.0
2007-03-26 00:07:00,94.881,94.921,94.881,94.892,252699999.0
2007-03-26 00:08:00,94.905,94.915,94.879,94.9,261399998.0
2007-03-26 00:09:00,94.913,94.913,94.871,94.892,191700000.0
2007-03-26 00:10:00,94.895,94.908,94.862,94.881,282399996.0
2007-03-26 00:11:00,94.878,94.906,94.873,94.903,188300000.0
2007-03-26 00:12:00,94.888,94.908,94.88,94.903,231599999.0
2007-03-26 00:13:00,94.886,94.913,94.876,94.898,169800001.0
2007-03-26 00:14:00,94.907,94.918,94.877,94.877,263200001.0
2007-03-26 00:15:00,94.892,94.892,94.854,94.877,143199999.0
2007-03-26 00:16:00,94.863,94.889,94.854,94.866,252500003.0
2007-03-26 00:17:00,94.874,94.881,94.857,94.857,249600003.0
2007-03-26 00:18:00,94.866,94.881,94.843,94.878,219000001.0
2007-03-26 00:19:00,94.858,94.875,94.852,94.855,225299997.0
2007-03-26 00:20:00,94.874,94.882,94.839,94.848,238500000.0
2007-03-26 00:21:00,94.867,94.867,94.837,94.862,128800000.0
2007-03-26 00:22:00,94.853,94.868,94.824,94.846,416699997.0
2007-03-26 00:23:00,94.855,94.86,94.836,94.843,232499999.0
2007-03-26 00:24:00,94.851,94.851,94.811,94.811,264599996.0
2007-03-26 00:25:00,94.825,94.861,94.816,94.835,239099999.0
2007-03-26 00:26:00,94.86,94.878,94.858,94.86,148600000.0
2007-03-26 00:27:00,94.865,94.892,94.865,94.878,111699999.0
2007-03-26 00:28:00,94.86,94.912,94.854,94.912,275099997.0
2007-03-26 00:29:00,94.897,94.926,94.886,94.922,161800000.0
2007-03-26 00:30:00,94.909,94.93,94.896,94.896,145100002.0
2007-03-26 00:31:00,94.886,94.937,94.884,94.905,186600002.0
2007-03-26 00:32:00,94.936,94.936,94.886,94.894,198899998.0
2007-03-26 00:33:00,94.886,94.904,94.878,94.894,259999997.0
2007-03-26 00:34:00,94.875,94.904,94.869,94.904,130499999.0
2007-03-26 00:35:00,94.9,94.927,94.899,94.915,230399999.0
2007-03-26 00:36:00,94.904,94.925,94.888,94.904,210300000.0
2007-03-26 00:37:00,94.923,94.949,94.91,94.922,314599996.0
2007-03-26 00:38:00,94.899,94.968,94.899,94.943,137499999.0
2007-03-26 00:39:00,94.928,94.953,94.922,94.949,206799996.0
2007-03-26 00:40:00,94.943,94.952,94.891,94.901,241700000.0
2007-03-26 00:41:00,94.946,94.946,94.883,94.914,219800002.0
2007-03-26 00:42:00,94.878,94.929,94.878,94.884,226899998.0
2007-03-26 00:43:00,94.897,94.915,94.881,94.915,158900002.0
2007-03-26 00:44:00,94.892,94.934,94.892,94.926,163999999.0
2007-03-26 00:45:00,94.905,94.927,94.899,94.921,199799998.0
2007-03-26 00:46:00,94.933,94.954,94.927,94.934,102699998.0
2007-03-26 00:47:00,94.912,94.932,94.885,94.911,191099996.0
2007-03-26 00:48:00,94.933,94.938,94.887,94.92,129600001.0
2007-03-26 00:49:00,94.915,94.944,94.908,94.938,280799995.0
2007-03-26 00:50:00,94.927,94.947,94.913,94.917,172200001.0
2007-03-26 00:51:00,94.925,94.948,94.898,94.907,319700000.0
2007-03-26 00:52:00,94.91,94.937,94.907,94.912,187899998.0
2007-03-26 00:53:00,94.946,94.948,94.911,94.926,233600002.0
2007-03-26 00:54:00,94.93,94.968,94.918,94.968,214700001.0
2007-03-26 00:55:00,94.944,94.961,94.924,94.934,248899999.0
2007-03-26 00:56:00,94.931,94.963,94.928,94.963,102599999.0
2007-03-26 00:57:00,94.948,94.982,94.948,94.968,296599998.0
2007-03-26 00:58:00,94.975,95.027,94.967,95.002,179400001.0
2007-03-26 00:59:00,95.008,95.021,94.98,94.988,276200001.0
2007-03-26 01:00:00,94.985,95.006,94.965,94.965,461499999.0
2007-03-26 01:01:00,95.015,95.022,94.993,95.009,214599998.0
2007-03-26 01:02:00,95.01,95.014,94.962,94.982,173700000.0
2007-03-26 01:03:00,94.987,95.02,94.977,95.02,151599996.0
2007-03-26 01:04:00,95.011,95.028,94.98,94.997,277100002.0
2007-03-26 01:05:00,95.008,95.023,94.981,95.003,219799998.0
2007-03-26 01:06:00,95.005,95.02,94.995,95.009,102399999.0
2007-03-26 01:07:00,95.011,95.013,94.949,95.013,223599998.0
2007-03-26 01:08:00,95.021,95.027,94.981,95.027,166799999.0
2007-03-26 01:09:00,95.019,95.044,94.995,95.011,228700002.0
2007-03-26 01:10:00,95.005,95.037,95.004,95.034,177299999.0
2007-03-26 01:11:00,95.03,95.03,94.988,95.008,135600000.0
2007-03-26 01:12:00,95.003,95.031,94.996,95.031,170600001.0
2007-03-26 01:13:00,95.022,95.041,94.986,95.032,232999998.0
2007-03-26 01:14:00,95.026,95.026,94.987,95.012,218499997.0
2007-03-26 01:15:00,94.985,95.017,94.968,94.999,245599999.0
2007-03-26 01:16:00,95.007,95.011,94.959,94.959,143499996.0
2007-03-26 01:17:00,95.018,95.018,94.984,94.986,329999997.0
2007-03-26 01:18:00,94.979,95.01,94.973,94.988,91100000.0
2007-03-26 01:19:00,94.972,94.989,94.935,94.947,227400000.0
2007-03-26 01:20:00,95.002,95.009,94.982,94.982,210600001.0
2007-03-26 01:21:00,94.986,95.014,94.958,94.982,291800000.0
2007-03-26 01:22:00,95.005,95.013,94.962,95.01,182600000.0
2007-03-26 01:23:00,95.023,95.065,95.008,95.04,212199998.0
2007-03-26 01:24:00,95.044,95.064,95.03,95.052,200999999.0
2007-03-26 01:25:00,95.032,95.049,95.024,95.025,163300000.0
2007-03-26 01:26:00,95.062,95.062,95.034,95.045,232099998.0
2007-03-26 01:27:00,95.062,95.064,95.013,95.058,207199999.0
2007-03-26 01:28:00,95.047,95.086,95.047,95.064,105700001.0
2007-03-26 01:29:00,95.087,95.093,95.053,95.053,190099999.0
2007-03-26 01:30:00,95.084,95.099,95.061,95.097,254099998.0
2007-03-26 01:31:00,95.077,95.095,95.056,95.066,271099997.0
2007-03-26 01:32:00,95.055,95.078,95.034,95.078,228499998.0
2007-03-26 01:33:00,95.057,95.106,95.031,95.087,190999996.0
2007-03-26 01:34:00,95.059,95.098,95.058,95.06,117700001.0
2007-03-26 01:35:00,95.084,95.084,95.043,95.056,224799997.0
2007-03-26 01:36:00,95.077,95.084,95.052,95.052,126900001.0
2007-03-26 01:37:00,95.066,95.079,95.052,95.066,228899998.0
2007-03-26 01:38:00,95.06,95.087,95.05,95.059,146499998.0
2007-03-26 01:39:00,95.101,95.107,95.059,95.059,344399998.0
2007-03-26 01:40:00,95.042,95.079,95.026,95.068,241499996.0
2007-03-26 01:41:00,95.049,95.075,95.022,95.043,316000000.0
2007-03-26 01:42:00,95.07,95.072,95.008,95.013,190100001.0
2007-03-26 01:43:00,95.046,95.069,95.033,95.059,221300002.0
2007-03-26 01:44:00,95.069,95.077,95.048,95.054,143200000.0
2007-03-26 01:45:00,95.079,95.089,95.067,95.068,221200002.0
2007-03-26 01:46:00,95.083,95.091,95.052,95.081,256799998.0
2007-03-26 01:47:00,95.06,95.077,95.042,95.048,250799995.0
2007-03-26 01:48:00,95.018,95.045,95.017,95.02,304600000.0
2007-03-26 01:49:00,95.007,95.03,95.006,95.023,195299998.0
2007-03-26 01:50:00,95.018,95.023,94.965,94.989,214500002.0
2007-03-26 01:51:00,94.994,95.011,94.967,94.995,151300001.0
2007-03-26 01:52:00,95.015,95.015,94.967,94.978,263100000.0
2007-03-26 01:53:00,94.957,95.009,94.955,95.005,276300000.0
2007-03-26 01:54:00,94.993,94.993,94.907,94.927,353699994.0
2007-03-26 01:55:00,94.999,95.019,94.978,95.001,152600003.0
2007-03-26 01:56:00,94.994,95.015,94.954,95.0,461600004.0
2007-03-26 01:57:00,95.0,95.024,94.983,95.021,223599998.0
2007-03-26 01:58:00,95.028,95.047,95.008,95.038,320599999.0
2007-03-26 01:59:00,95.025,95.053,95.008,95.028,526999998.0
2007-03-26 02:00:00,95.042,95.07,95.042,95.062,188199998.0
2007-03-26 02:01:00,95.056,95.056,95.035,95.04,93299998.0
2007-03-26 02:02:00,95.036,95.044,95.025,95.025,49400000.0
2007-03-26 02:03:00,94.993,94.993,94.973,94.987,23600000.0
2007-03-26 02:04:00,94.994,94.994,94.969,94.977,59500000.0
2007-03-26 02:05:00,94.992,94.998,94.977,94.984,58299998.0
2007-03-26 02:06:00,94.985,94.993,94.963,94.963,56199999.0
2007-03-26 02:07:00,94.956,94.962,94.948,94.955,180200001.0
2007-03-26 02:08:00,94.946,94.953,94.93,94.953,86200000.0
2007-03-26 02:09:00,94.957,94.969,94.957,94.965,73400000.0
2007-03-26 02:10:00,94.964,94.982,94.964,94.973,147300003.0
2007-03-26 02:11:00,94.967,94.967,94.922,94.966,67299999.0
2007-03-26 02:12:00,94.996,95.012,94.986,95.012,100300000.0
2007-03-26 02:13:00,94.953,95.011,94.952,94.992,83700000.0
2007-03-26 02:14:00,94.991,95.009,94.984,95.009,90900001.0
2007-03-26 02:15:00,95.013,95.025,94.996,95.0,78600000.0
2007-03-26 02:16:00,95.008,95.01,94.999,95.01,69500000.0
2007-03-26 02:17:00,94.995,95.001,94.965,95.001,95500000.0
2007-03-26 02:18:00,95.012,95.04,95.012,95.032,18000000.0
2007-03-26 02:19:00,95.025,95.025,94.977,95.012,94200000.0
2007-03-26 02:20:00,95.007,95.007,94.995,95.007,105599998.0
2007-03-26 02:21:00,95.013,95.028,95.011,95.025,65900000.0
2007-03-26 02:22:00,95.033,95.033,95.023,95.023,45600000.0
2007-03-26 02:23:00,95.001,95.017,94.973,95.009,59699999.0
2007-03-26 02:24:00,94.986,94.993,94.974,94.987,74199998.0
2007-03-26 02:25:00,94.983,94.983,94.95,94.95,109499998.0
2007-03-26 02:26:00,94.941,94.967,94.921,94.967,145899997.0
2007-03-26 02:27:00,94.961,94.981,94.959,94.965,104000002.0
2007-03-26 02:28:00,94.962,94.967,94.914,94.95,163900000.0
2007-03-26 02:29:00,94.952,94.962,94.945,94.954,111300000.0
2007-03-26 02:30:00,94.912,94.94,94.905,94.94,76200001.0
2007-03-26 02:31:00,94.946,94.946,94.93,94.935,101699997.0
2007-03-26 02:32:00,94.917,94.932,94.908,94.932,88400000.0
2007-03-26 02:33:00,94.943,94.945,94.918,94.936,69099999.0
2007-03-26 02:34:00,94.908,94.936,94.9,94.917,102099998.0
2007-03-26 02:35:00,94.914,94.928,94.893,94.893,67900001.0
2007-03-26 02:36:00,94.925,94.937,94.92,94.932,91800000.0
2007-03-26 02:37:00,94.932,94.939,94.891,94.931,145099997.0
2007-03-26 02:38:00,94.947,94.954,94.939,94.954,43000000.0
2007-03-26 02:39:00,94.907,94.927,94.898,94.923,105299999.0
2007-03-26 02:40:00,94.941,94.956,94.936,94.949,156699999.0
2007-03-26 02:41:00,94.92,94.92,94.894,94.903,128999999.0
2007-03-26 02:42:00,94.887,94.899,94.869,94.895,134299997.0
2007-03-26 02:43:00,94.88,94.901,94.88,94.9,94299999.0
2007-03-26 02:44:00,94.905,94.909,94.895,94.895,66399999.0
2007-03-26 02:45:00,94.897,94.904,94.887,94.892,95100000.0
2007-03-26 02:46:00,94.897,94.91,94.89,94.89,164500001.0
2007-03-26 02:47:00,94.889,94.922,94.889,94.921,81699998.0
2007-03-26 02:48:00,94.896,94.92,94.887,94.912,148299996.0
2007-03-26 02:49:00,94.906,94.906,94.891,94.893,50400001.0
2007-03-26 02:50:00,94.901,94.901,94.861,94.897,103899999.0
2007-03-26 02:51:00,94.886,94.899,94.878,94.895,101300000.0
2007-03-26 02:52:00,94.882,94.882,94.851,94.862,37100000.0
2007-03-26 02:53:00,94.874,94.874,94.868,94.874,133400000.0
2007-03-26 02:54:00,94.863,94.866,94.844,94.866,41500000.0
2007-03-26 02:55:00,94.877,94.877,94.835,94.84,117499999.0
2007-03-26 02:56:00,94.839,94.857,94.839,94.857,27900000.0
2007-03-26 02:57:00,94.838,94.857,94.813,94.85,95800000.0
2007-03-26 02:58:00,94.862,94.864,94.837,94.844,124999999.0
2007-03-26 02:59:00,94.842,94.849,94.818,94.818,106000000.0
2007-03-26 03:00:00,94.811,94.811,94.798,94.805,59500001.0
2007-03-26 03:01:00,94.81,94.824,94.81,94.824,53500000.0
2007-03-26 03:02:00,94.821,94.832,94.816,94.823,71800000.0
2007-03-26 03:03:00,94.807,94.807,94.799,94.807,84700002.0
2007-03-26 03:04:00,94.811,94.812,94.793,94.802,138000000.0
2007-03-26 03:05:00,94.809,94.816,94.802,94.816,87600001.0
2007-03-26 03:06:00,94.81,94.815,94.79,94.808,81300000.0
2007-03-26 03:07:00,94.804,94.828,94.804,94.818,26400000.0
2007-03-26 03:08:00,94.817,94.827,94.812,94.816,166799997.0
2007-03-26 03:09:00,94.813,94.837,94.804,94.837,161599999.0
2007-03-26 03:10:00,94.842,94.842,94.823,94.823,84599998.0
2007-03-26 03:11:00,94.804,94.804,94.76,94.76,75400003.0
2007-03-26 03:12:00,94.809,94.809,94.797,94.797,44800000.0
2007-03-26 03:13:00,94.791,94.791,94.777,94.78,67800000.0
2007-03-26 03:14:00,94.761,94.775,94.739,94.775,124000001.0
2007-03-26 03:15:00,94.76,94.76,94.714,94.72,64499998.0
2007-03-26 03:16:00,94.762,94.762,94.74,94.746,73899998.0
2007-03-26 03:17:00,94.75,94.789,94.75,94.768,184999999.0
2007-03-26 03:18:00,94.78,94.804,94.773,94.804,62500000.0
2007-03-26 03:19:00,94.797,94.807,94.783,94.8,42700000.0
2007-03-26 03:20:00,94.801,94.801,94.794,94.794,45400000.0
2007-03-26 03:21:00,94.797,94.8,94.777,94.792,121899998.0
2007-03-26 03:22:00,94.783,94.783,94.756,94.771,144699995.0
2007-03-26 03:23:00,94.783,94.791,94.778,94.783,190100002.0
2007-03-26 03:24:00,94.771,94.784,94.767,94.784,43500000.0
2007-03-26 03:25:00,94.785,94.801,94.785,94.801,117700001.0
2007-03-26 03:26:00,94.81,94.823,94.764,94.803,119800000.0
2007-03-26 03:27:00,94.802,94.816,94.754,94.782,99800000.0
2007-03-26 03:28:00,94.785,94.821,94.749,94.821,97400002.0
2007-03-26 03:29:00,94.812,94.835,94.792,94.835,104800002.0
2007-03-26 03:30:00,94.825,94.825,94.811,94.82,70400000.0
2007-03-26 03:31:00,94.832,94.839,94.823,94.831,82300000.0
2007-03-26 03:32:00,94.838,94.852,94.829,94.85,112100000.0
2007-03-26 03:33:00,94.838,94.851,94.804,94.851,70300002.0
2007-03-26 03:34:00,94.862,94.862,94.853,94.854,94900001.0
2007-03-26 03:35:00,94.848,94.86,94.848,94.851,127100003.0
2007-03-26 03:36:00,94.855,94.866,94.826,94.85,92200000.0
2007-03-26 03:37:00,94.83,94.849,94.81,94.81,121000000.0
2007-03-26 03:38:00,94.84,94.841,94.823,94.823,45299999.0
2007-03-26 03:39:00,94.83,94.838,94.815,94.827,144399998.0
2007-03-26 03:40:00,94.841,94.844,94.786,94.786,30300000.0
2007-03-26 03:41:00,94.793,94.812,94.788,94.794,147999999.0
2007-03-26 03:42:00,94.835,94.84,94.835,94.84,70699997.0
2007-03-26 03:43:00,94.828,94.856,94.8,94.856,100200000.0
2007-03-26 03:44:00,94.844,94.844,94.797,94.81,58000000.0
2007-03-26 03:45:00,94.846,94.883,94.846,94.883,102699999.0
2007-03-26 03:46:00,94.892,94.892,94.861,94.87,92899999.0
2007-03-26 03:47:00,94.868,94.868,94.84,94.864,95399997.0
2007-03-26 03:48:00,94.86,94.869,94.818,94.869,77900001.0
2007-03-26 03:49:00,94.875,94.875,94.835,94.866,93000000.0
2007-03-26 03:50:00,94.868,94.875,94.857,94.86,93800003.0
2007-03-26 03:51:00,94.857,94.863,94.816,94.822,115700000.0
2007-03-26 03:52:00,94.865,94.865,94.847,94.861,54400000.0
2007-03-26 03:53:00,94.853,94.853,94.816,94.851,103100001.0
2007-03-26 03:54:00,94.872,94.898,94.861,94.89,123300000.0
2007-03-26 03:55:00,94.909,94.915,94.878,94.905,107900001.0
2007-03-26 03:56:00,94.913,94.932,94.903,94.903,115900000.0
2007-03-26 03:57:00,94.881,94.893,94.861,94.893,91100000.0
2007-03-26 03:58:00,94.855,94.881,94.83,94.881,101400000.0
2007-03-26 03:59:00,94.867,94.878,94.864,94.864,105300002.0
2007-03-26 04:00:00,94.848,94.856,94.839,94.85,102700001.0
2007-03-26 04:01:00,94.791,94.837,94.791,94.832,67700000.0
2007-03-26 04:02:00,94.815,94.825,94.808,94.825,65200000.0
2007-03-26 04:03:00,94.806,94.819,94.796,94.803,94299998.0
2007-03-26 04:04:00,94.832,94.832,94.813,94.814,81900000.0
2007-03-26 04:05:00,94.81,94.81,94.779,94.781,71100000.0
2007-03-26 04:06:00,94.779,94.779,94.749,94.771,61900002.0
2007-03-26 04:07:00,94.767,94.767,94.721,94.759,102700000.0
2007-03-26 04:08:00,94.767,94.776,94.765,94.767,93600000.0
2007-03-26 04:09:00,94.776,94.789,94.766,94.783,93100002.0
2007-03-26 04:10:00,94.789,94.789,94.765,94.765,61499998.0
2007-03-26 04:11:00,94.79,94.805,94.79,94.805,22800000.0
2007-03-26 04:12:00,94.802,94.802,94.761,94.775,29000000.0
2007-03-26 04:13:00,94.779,94.785,94.765,94.782,86699998.0
2007-03-26 04:14:00,94.761,94.774,94.748,94.77,106100000.0
2007-03-26 04:15:00,94.749,94.787,94.749,94.787,69800000.0
2007-03-26 04:16:00,94.776,94.809,94.767,94.797,78199998.0
2007-03-26 04:17:00,94.791,94.8,94.766,94.786,80300000.0
2007-03-26 04:18:00,94.775,94.789,94.748,94.789,160800003.0
2007-03-26 04:19:00,94.775,94.797,94.756,94.78,88199999.0
2007-03-26 04:20:00,94.766,94.8,94.735,94.8,108400000.0
2007-03-26 04:21:00,94.756,94.766,94.732,94.766,60199999.0
2007-03-26 04:22:00,94.767,94.789,94.741,94.787,63000000.0
2007-03-26 04:23:00,94.781,94.8,94.781,94.788,114400002.0
2007-03-26 04:24:00,94.776,94.776,94.761,94.772,46800000.0
2007-03-26 04:25:00,94.753,94.764,94.721,94.743,135900001.0
2007-03-26 04:26:00,94.747,94.759,94.747,94.753,76599997.0
2007-03-26 04:27:00,94.754,94.754,94.724,94.732,63800000.0
2007-03-26 04:28:00,94.731,94.754,94.698,94.754,48400000.0
2007-03-26 04:29:00,94.75,94.77,94.75,94.77,130599999.0
2007-03-26 04:30:00,94.753,94.772,94.725,94.764,92100002.0
2007-03-26 04:31:00,94.743,94.743,94.707,94.721,104799997.0
2007-03-26 04:32:00,94.73,94.741,94.696,94.696,113500001.0
2007-03-26 04:33:00,94.727,94.739,94.713,94.739,54500000.0
2007-03-26 04:34:00,94.762,94.762,94.713,94.733,110800000.0
2007-03-26 04:35:00,94.771,94.781,94.765,94.781,31100000.0
2007-03-26 04:36:00,94.776,94.788,94.729,94.729,169500000.0
2007-03-26 04:37:00,94.726,94.772,94.726,94.772,54699999.0
2007-03-26 04:38:00,94.765,94.775,94.763,94.765,44400000.0
2007-03-26 04:39:00,94.768,94.776,94.757,94.77,142599999.0
2007-03-26 04:40:00,94.769,94.78,94.746,94.78,43900000.0
2007-03-26 04:41:00,94.794,94.794,94.742,94.768,32300000.0
2007-03-26 04:42:00,94.777,94.78,94.727,94.758,94900001.0
2007-03-26 04:43:00,94.743,94.757,94.713,94.757,175799997.0
2007-03-26 04:44:00,94.762,94.767,94.718,94.758,140200001.0
2007-03-26 04:45:00,94.731,94.756,94.714,94.714,86500001.0
2007-03-26 04:46:00,94.701,94.736,94.701,94.71,83400000.0
2007-03-26 04:47:00,94.755,94.762,94.753,94.753,96899998.0
2007-03-26 04:48:00,94.736,94.736,94.712,94.735,63900000.0
2007-03-26 04:49:00,94.735,94.737,94.692,94.695,92600000.0
2007-03-26 04:50:00,94.681,94.738,94.68,94.738,85900002.0
2007-03-26 04:51:00,94.73,94.73,94.703,94.71,78200001.0
2007-03-26 04:52:00,94.73,94.73,94.695,94.729,89600001.0
2007-03-26 04:53:00,94.733,94.753,94.724,94.745,218199997.0
2007-03-26 04:54:00,94.741,94.741,94.721,94.731,75999998.0
2007-03-26 04:55:00,94.76,94.76,94.718,94.742,85800000.0
2007-03-26 04:56:00,94.743,94.748,94.716,94.739,98400000.0
2007-03-26 04:57:00,94.758,94.775,94.758,94.768,84799998.0
2007-03-26 04:58:00,94.778,94.779,94.727,94.762,113700000.0
2007-03-26 04:59:00,94.754,94.771,94.745,94.761,70600000.0
2007-03-26 05:00:00,94.711,94.761,94.688,94.707,210100003.0
2007-03-26 05:01:00,94.729,94.769,94.722,94.769,49700001.0
2007-03-26 05:02:00,94.746,94.756,94.703,94.743,189999999.0
2007-03-26 05:03:00,94.73,94.745,94.713,94.732,105300003.0
2007-03-26 05:04:00,94.686,94.734,94.679,94.696,137199999.0
2007-03-26 05:05:00,94.731,94.743,94.721,94.735,130600002.0
2007-03-26 05:06:00,94.726,94.726,94.678,94.701,223200001.0
2007-03-26 05:07:00,94.723,94.731,94.706,94.713,71800000.0
2007-03-26 05:08:00,94.713,94.715,94.667,94.715,155100002.0
2007-03-26 05:09:00,94.683,94.714,94.683,94.712,138499997.0
2007-03-26 05:10:00,94.709,94.717,94.682,94.694,190900004.0
2007-03-26 05:11:00,94.698,94.718,94.698,94.714,258500003.0
2007-03-26 05:12:00,94.701,94.706,94.68,94.692,105000002.0
2007-03-26 05:13:00,94.706,94.714,94.663,94.687,150799998.0
2007-03-26 05:14:00,94.69,94.707,94.65,94.703,211799997.0
2007-03-26 05:15:00,94.706,94.717,94.678,94.7,242199999.0
2007-03-26 05:16:00,94.709,94.725,94.69,94.717,225400001.0
2007-03-26 05:17:00,94.675,94.729,94.675,94.719,64700000.0
2007-03-26 05:18:00,94.724,94.725,94.67,94.711,116300001.0
2007-03-26 05:19:00,94.712,94.714,94.692,94.706,108800000.0
2007-03-26 05:20:00,94.705,94.705,94.664,94.7,160700000.0
2007-03-26 05:21:00,94.709,94.709,94.674,94.702,84599998.0
2007-03-26 05:22:00,94.695,94.71,94.657,94.71,60000000.0
2007-03-26 05:23:00,94.717,94.729,94.693,94.7,141699999.0
2007-03-26 05:24:00,94.722,94.722,94.703,94.707,108099997.0
2007-03-26 05:25:00,94.705,94.708,94.665,94.665,250800002.0
2007-03-26 05:26:00,94.674,94.708,94.658,94.7,300400001.0
2007-03-26 05:27:00,94.696,94.7,94.689,94.695,130300000.0
2007-03-26 05:28:00,94.69,94.697,94.674,94.685,188900000.0
2007-03-26 05:29:00,94.633,94.683,94.626,94.683,85900000.0
2007-03-26 05:30:00,94.673,94.702,94.652,94.688,173399999.0
2007-03-26 05:31:00,94.702,94.702,94.634,94.684,145799999.0
2007-03-26 05:32:00,94.701,94.711,94.649,94.701,348100001.0
2007-03-26 05:33:00,94.659,94.713,94.659,94.713,92099999.0
2007-03-26 05:34:00,94.713,94.723,94.69,94.721,102200001.0
2007-03-26 05:35:00,94.686,94.729,94.67,94.719,87100001.0
2007-03-26 05:36:00,94.718,94.729,94.68,94.728,205900001.0
2007-03-26 05:37:00,94.727,94.727,94.684,94.715,195799997.0
2007-03-26 05:38:00,94.704,94.72,94.689,94.712,189399999.0
2007-03-26 05:39:00,94.714,94.732,94.714,94.732,131099999.0
2007-03-26 05:40:00,94.722,94.741,94.701,94.724,225800002.0
2007-03-26 05:41:00,94.72,94.774,94.694,94.774,164099999.0
2007-03-26 05:42:00,94.774,94.774,94.733,94.773,88699999.0
2007-03-26 05:43:00,94.742,94.776,94.741,94.773,332599995.0
2007-03-26 05:44:00,94.728,94.779,94.728,94.779,109399999.0
2007-03-26 05:45:00,94.776,94.788,94.757,94.782,140000001.0
2007-03-26 05:46:00,94.741,94.795,94.741,94.778,135600001.0
2007-03-26 05:47:00,94.782,94.783,94.735,94.771,276699997.0
2007-03-26 05:48:00,94.763,94.782,94.737,94.777,255100000.0
2007-03-26 05:49:00,94.771,94.778,94.746,94.764,187999995.0
2007-03-26 05:50:00,94.755,94.763,94.717,94.752,118199996.0
2007-03-26 05:51:00,94.753,94.753,94.731,94.749,21800000.0
2007-03-26 05:52:00,94.758,94.787,94.758,94.787,182799999.0
2007-03-26 05:53:00,94.802,94.802,94.763,94.767,122100002.0
2007-03-26 05:54:00,94.799,94.799,94.75,94.77,78199999.0
2007-03-26 05:55:00,94.778,94.786,94.76,94.773,286000000.0
2007-03-26 05:56:00,94.782,94.799,94.778,94.786,205699999.0
2007-03-26 05:57:00,94.784,94.785,94.741,94.785,364899998.0
2007-03-26 05:58:00,94.802,94.816,94.776,94.8,257899999.0
2007-03-26 05:59:00,94.799,94.804,94.796,94.797,271100001.0
2007-03-26 06:00:00,94.799,94.829,94.799,94.808,204100000.0
2007-03-26 06:01:00,94.795,94.839,94.785,94.832,72600001.0
2007-03-26 06:02:00,94.839,94.869,94.839,94.869,23300000.0
2007-03-26 06:03:00,94.852,94.879,94.827,94.859,147900001.0
2007-03-26 06:04:00,94.838,94.86,94.821,94.853,108399998.0
2007-03-26 06:05:00,94.85,94.868,94.81,94.851,140399998.0
2007-03-26 06:06:00,94.859,94.874,94.839,94.862,234600000.0
2007-03-26 06:07:00,94.881,94.884,94.873,94.883,154199999.0
2007-03-26 06:08:00,94.88,94.885,94.844,94.845,244699998.0
2007-03-26 06:09:00,94.857,94.876,94.845,94.876,51900000.0
2007-03-26 06:10:00,94.891,94.904,94.888,94.892,110199999.0
2007-03-26 06:11:00,94.885,94.888,94.834,94.888,319200002.0
2007-03-26 06:12:00,94.893,94.897,94.887,94.887,207299999.0
2007-03-26 06:13:00,94.886,94.894,94.886,94.893,81400001.0
2007-03-26 06:14:00,94.89,94.896,94.839,94.865,184600001.0
2007-03-26 06:15:00,94.905,94.915,94.894,94.894,502499998.0
2007-03-26 06:16:00,94.896,94.907,94.891,94.907,149600001.0
2007-03-26 06:17:00,94.904,94.907,94.842,94.88,164100000.0
2007-03-26 06:18:00,94.899,94.9,94.885,94.885,211200000.0
2007-03-26 06:19:00,94.876,94.887,94.817,94.817,244899998.0
2007-03-26 06:20:00,94.878,94.895,94.878,94.884,156199998.0
2007-03-26 06:21:00,94.867,94.867,94.84,94.865,71600001.0
2007-03-26 06:22:00,94.875,94.889,94.842,94.868,327500000.0
2007-03-26 06:23:00,94.869,94.869,94.838,94.838,168099999.0
2007-03-26 06:24:00,94.832,94.836,94.826,94.826,229499997.0
2007-03-26 06:25:00,94.825,94.825,94.811,94.819,106799999.0
2007-03-26 06:26:00,94.805,94.814,94.802,94.802,317699997.0
2007-03-26 06:27:00,94.795,94.795,94.778,94.791,199999999.0
2007-03-26 06:28:00,94.789,94.791,94.776,94.786,267800001.0
2007-03-26 06:29:00,94.762,94.792,94.759,94.773,116699999.0
2007-03-26 06:30:00,94.778,94.785,94.77,94.782,333300000.0
2007-03-26 06:31:00,94.756,94.779,94.725,94.725,126599998.0
2007-03-26 06:32:00,94.786,94.798,94.786,94.789,260200003.0
2007-03-26 06:33:00,94.787,94.798,94.777,94.782,191699999.0
2007-03-26 06:34:00,94.783,94.799,94.777,94.781,560000003.0
2007-03-26 06:35:00,94.781,94.8,94.779,94.8,474099996.0
2007-03-26 06:36:00,94.803,94.813,94.786,94.795,346399999.0
2007-03-26 06:37:00,94.792,94.814,94.792,94.803,358100003.0
2007-03-26 06:38:00,94.785,94.816,94.76,94.809,458499996.0
2007-03-26 06:39:00,94.811,94.811,94.76,94.801,493699999.0
2007-03-26 06:40:00,94.802,94.807,94.794,94.804,335600001.0
2007-03-26 06:41:00,94.802,94.802,94.756,94.798,307100000.0
2007-03-26 06:42:00,94.797,94.811,94.73,94.794,469200001.0
2007-03-26 06:43:00,94.809,94.809,94.754,94.785,408500000.0
2007-03-26 06:44:00,94.806,94.808,94.767,94.795,367200003.0
2007-03-26 06:45:00,94.802,94.821,94.758,94.821,371900003.0
2007-03-26 06:46:00,94.828,94.837,94.825,94.837,116099998.0
2007-03-26 06:47:00,94.813,94.849,94.794,94.838,218599999.0
2007-03-26 06:48:00,94.841,94.849,94.795,94.849,262699996.0
2007-03-26 06:49:00,94.849,94.853,94.825,94.842,345200001.0
2007-03-26 06:50:00,94.845,94.846,94.798,94.807,99199999.0
2007-03-26 06:51:00,94.853,94.866,94.849,94.861,346899999.0
2007-03-26 06:52:00,94.854,94.865,94.844,94.857,241000000.0
2007-03-26 06:53:00,94.815,94.868,94.815,94.827,253099999.0
2007-03-26 06:54:00,94.847,94.847,94.778,94.778,403300000.0
2007-03-26 06:55:00,94.826,94.844,94.824,94.832,238099996.0
2007-03-26 06:56:00,94.836,94.852,94.836,94.845,130800000.0
2007-03-26 06:57:00,94.824,94.839,94.794,94.836,243599999.0
2007-03-26 06:58:00,94.828,94.838,94.802,94.829,502800004.0
2007-03-26 06:59:00,94.82,94.832,94.808,94.822,697400001.0
2007-03-26 07:00:00,94.815,94.828,94.804,94.828,514500000.0
2007-03-26 07:01:00,94.822,94.822,94.803,94.803,716900000.0
2007-03-26 07:02:00,94.804,94.828,94.802,94.808,286899994.0
2007-03-26 07:03:00,94.805,94.809,94.79,94.79,355499999.0
2007-03-26 07:04:00,94.794,94.819,94.788,94.819,714699997.0
2007-03-26 07:05:00,94.822,94.832,94.799,94.799,254099998.0
2007-03-26 07:06:00,94.796,94.8,94.762,94.783,611100001.0
2007-03-26 07:07:00,94.775,94.781,94.767,94.773,103400001.0
2007-03-26 07:08:00,94.772,94.772,94.745,94.761,249999997.0
2007-03-26 07:09:00,94.773,94.796,94.747,94.793,548700001.0
2007-03-26 07:10:00,94.779,94.799,94.739,94.775,242300002.0
2007-03-26 07:11:00,94.757,94.778,94.727,94.778,379300003.0
2007-03-26 07:12:00,94.777,94.777,94.726,94.775,386000002.0
2007-03-26 07:13:00,94.771,94.771,94.732,94.739,408900005.0
2007-03-26 07:14:00,94.775,94.786,94.747,94.786,316899999.0
2007-03-26 07:15:00,94.778,94.794,94.74,94.76,336400000.0
2007-03-26 07:16:00,94.776,94.792,94.738,94.786,338899998.0
2007-03-26 07:17:00,94.774,94.795,94.774,94.79,616599997.0
2007-03-26 07:18:00,94.748,94.795,94.738,94.795,517800001.0
2007-03-26 07:19:00,94.783,94.796,94.738,94.796,530100001.0
2007-03-26 07:20:00,94.755,94.804,94.754,94.76,280900002.0
2007-03-26 07:21:00,94.769,94.814,94.757,94.801,381700000.0
2007-03-26 07:22:00,94.807,94.807,94.76,94.785,350999999.0
2007-03-26 07:23:00,94.795,94.795,94.759,94.774,248499999.0
2007-03-26 07:24:00,94.782,94.793,94.77,94.793,312099998.0
2007-03-26 07:25:00,94.792,94.812,94.792,94.812,222600000.0
2007-03-26 07:26:00,94.813,94.813,94.795,94.799,286999998.0
2007-03-26 07:27:00,94.79,94.803,94.764,94.772,703800001.0
2007-03-26 07:28:00,94.778,94.808,94.755,94.803,566500005.0
2007-03-26 07:29:00,94.799,94.815,94.766,94.812,720699995.0
2007-03-26 07:30:00,94.807,94.814,94.787,94.79,776699991.0
2007-03-26 07:31:00,94.776,94.776,94.729,94.774,606500005.0
2007-03-26 07:32:00,94.769,94.777,94.731,94.761,134199999.0
2007-03-26 07:33:00,94.724,94.783,94.715,94.78,259399999.0
2007-03-26 07:34:00,94.773,94.78,94.74,94.78,379499997.0
2007-03-26 07:35:00,94.79,94.813,94.79,94.811,267699998.0
2007-03-26 07:36:00,94.817,94.823,94.799,94.805,296700001.0
2007-03-26 07:37:00,94.802,94.819,94.768,94.798,406200000.0
2007-03-26 07:38:00,94.804,94.811,94.761,94.795,263200001.0
2007-03-26 07:39:00,94.802,94.81,94.792,94.803,290499995.0
2007-03-26 07:40:00,94.806,94.821,94.806,94.809,177599998.0
2007-03-26 07:41:00,94.817,94.831,94.785,94.785,75400000.0
2007-03-26 07:42:00,94.79,94.833,94.79,94.833,172799999.0
2007-03-26 07:43:00,94.821,94.831,94.784,94.831,196200000.0
2007-03-26 07:44:00,94.83,94.835,94.786,94.819,400699998.0
2007-03-26 07:45:00,94.83,94.843,94.814,94.843,235100001.0
2007-03-26 07:46:00,94.841,94.854,94.823,94.851,226299999.0
2007-03-26 07:47:00,94.858,94.88,94.849,94.849,799999999.0
2007-03-26 07:48:00,94.846,94.871,94.84,94.845,394600002.0
2007-03-26 07:49:00,94.854,94.898,94.854,94.891,428799996.0
2007-03-26 07:50:00,94.889,94.908,94.881,94.893,310100000.0
2007-03-26 07:51:00,94.896,94.913,94.883,94.906,256599999.0
2007-03-26 07:52:00,94.913,94.921,94.907,94.915,264099996.0
2007-03-26 07:53:00,94.904,94.918,94.863,94.918,485100001.0
2007-03-26 07:54:00,94.927,94.936,94.912,94.927,343699999.0
2007-03-26 07:55:00,94.924,94.94,94.905,94.94,116600001.0
2007-03-26 07:56:00,94.928,94.928,94.892,94.892,128999999.0
2007-03-26 07:57:00,94.891,94.891,94.859,94.87,312700003.0
2007-03-26 07:58:00,94.862,94.883,94.849,94.861,205900001.0
2007-03-26 07:59:00,94.841,94.87,94.831,94.853,253800000.0
2007-03-26 08:00:00,94.859,94.894,94.859,94.89,299199997.0
2007-03-26 08:01:00,94.873,94.894,94.873,94.891,438100003.0
2007-03-26 08:02:00,94.902,94.94,94.902,94.94,190800003.0
2007-03-26 08:03:00,94.932,94.932,94.889,94.922,153599998.0
2007-03-26 08:04:00,94.931,94.936,94.914,94.917,108899999.0
2007-03-26 08:05:00,94.9,94.915,94.9,94.915,411599999.0
2007-03-26 08:06:00,94.918,94.927,94.877,94.927,390099999.0
2007-03-26 08:07:00,94.929,94.929,94.887,94.905,389500002.0
2007-03-26 08:08:00,94.917,94.924,94.884,94.917,161399999.0
2007-03-26 08:09:00,94.926,94.931,94.913,94.931,280200003.0
2007-03-26 08:10:00,94.929,94.947,94.917,94.947,322200000.0
2007-03-26 08:11:00,94.948,94.948,94.925,94.942,538499997.0
2007-03-26 08:12:00,94.947,94.952,94.942,94.942,132100002.0
2007-03-26 08:13:00,94.958,94.992,94.958,94.992,197799999.0
2007-03-26 08:14:00,95.012,95.016,94.983,94.991,242299996.0
2007-03-26 08:15:00,95.0,95.016,95.0,95.004,258599999.0
2007-03-26 08:16:00,94.99,94.996,94.969,94.975,189299999.0
2007-03-26 08:17:00,94.973,94.98,94.966,94.973,296800000.0
2007-03-26 08:18:00,94.961,94.972,94.93,94.96,428600001.0
2007-03-26 08:19:00,94.96,94.98,94.959,94.973,391400003.0
2007-03-26 08:20:00,94.971,94.971,94.943,94.95,460199997.0
2007-03-26 08:21:00,94.963,94.977,94.96,94.965,418499996.0
2007-03-26 08:22:00,94.966,94.968,94.954,94.96,130600000.0
2007-03-26 08:23:00,94.95,94.959,94.94,94.955,136500000.0
2007-03-26 08:24:00,94.942,94.958,94.892,94.909,387299997.0
2007-03-26 08:25:00,94.963,94.982,94.95,94.965,457999997.0
2007-03-26 08:26:00,94.967,94.969,94.923,94.95,266099999.0
2007-03-26 08:27:00,94.954,94.955,94.938,94.941,338899995.0
2007-03-26 08:28:00,94.901,94.94,94.901,94.938,216099997.0
2007-03-26 08:29:00,94.942,94.951,94.931,94.941,496699998.0
2007-03-26 08:30:00,94.935,94.945,94.87,94.922,349700000.0
2007-03-26 08:31:00,94.927,94.935,94.902,94.935,269200000.0
2007-03-26 08:32:00,94.95,94.966,94.95,94.956,579700006.0
2007-03-26 08:33:00,94.961,94.961,94.938,94.948,629899996.0
2007-03-26 08:34:00,94.94,94.952,94.933,94.938,582599994.0
2007-03-26 08:35:00,94.929,94.934,94.884,94.929,343099998.0
2007-03-26 08:36:00,94.933,94.941,94.919,94.941,841099997.0
2007-03-26 08:37:00,94.934,94.936,94.883,94.888,183199998.0
2007-03-26 08:38:00,94.935,94.947,94.929,94.947,115399998.0
2007-03-26 08:39:00,94.954,95.051,94.954,94.996,150899999.0
2007-03-26 08:40:00,94.981,94.982,94.965,94.973,287800004.0
2007-03-26 08:41:00,94.979,95.02,94.979,95.02,278999998.0
2007-03-26 08:42:00,95.017,95.027,94.974,95.001,400000000.0
2007-03-26 08:43:00,95.007,95.023,95.007,95.01,185599999.0
2007-03-26 08:44:00,95.012,95.017,94.989,95.003,262200001.0
2007-03-26 08:45:00,95.007,95.025,95.004,95.023,251999997.0
2007-03-26 08:46:00,95.026,95.045,95.015,95.023,180900002.0
2007-03-26 08:47:00,95.027,95.033,95.024,95.028,244999999.0
2007-03-26 08:48:00,95.013,95.034,95.002,95.033,87499998.0
2007-03-26 08:49:00,95.024,95.032,95.022,95.025,272000003.0
2007-03-26 08:50:00,95.035,95.039,95.023,95.028,307900001.0
2007-03-26 08:51:00,95.036,95.085,95.031,95.085,422799991.0
2007-03-26 08:52:00,95.078,95.079,95.05,95.05,472099999.0
2007-03-26 08:53:00,95.003,95.057,94.997,95.045,360600001.0
2007-03-26 08:54:00,95.041,95.047,94.998,95.045,241899998.0
2007-03-26 08:55:00,95.046,95.061,95.022,95.022,308099998.0
2007-03-26 08:56:00,95.052,95.052,95.032,95.043,374699997.0
2007-03-26 08:57:00,95.041,95.048,95.028,95.028,130700000.0
2007-03-26 08:58:00,95.029,95.037,95.009,95.009,340199994.0
2007-03-26 08:59:00,95.001,95.012,94.976,94.98,361800002.0
2007-03-26 09:00:00,94.974,94.995,94.971,94.995,333799997.0
2007-03-26 09:01:00,94.987,94.994,94.975,94.977,733199996.0
2007-03-26 09:02:00,94.983,94.986,94.972,94.972,197300001.0
2007-03-26 09:03:00,94.984,94.986,94.968,94.97,257799997.0
2007-03-26 09:04:00,94.967,94.967,94.937,94.955,581099998.0
2007-03-26 09:05:00,94.963,94.964,94.947,94.962,494099998.0
2007-03-26 09:06:00,94.948,94.948,94.893,94.935,329400003.0
2007-03-26 09:07:00,94.942,94.978,94.942,94.971,457500001.0
2007-03-26 09:08:00,94.965,94.966,94.915,94.943,283499998.0
2007-03-26 09:09:00,94.943,94.974,94.943,94.974,447999998.0
2007-03-26 09:10:00,94.974,94.974,94.954,94.956,394799999.0
2007-03-26 09:11:00,94.961,94.978,94.897,94.962,358599997.0
2007-03-26 09:12:00,94.973,94.979,94.958,94.958,380400000.0
2007-03-26 09:13:00,94.964,94.999,94.964,94.993,385700000.0
2007-03-26 09:14:00,94.988,95.006,94.986,94.992,432199999.0
2007-03-26 09:15:00,94.989,95.014,94.989,94.993,391999996.0
2007-03-26 09:16:00,94.987,94.987,94.964,94.965,703600000.0
2007-03-26 09:17:00,94.956,94.958,94.94,94.951,328299995.0
2007-03-26 09:18:00,94.951,94.961,94.941,94.959,293499999.0
2007-03-26 09:19:00,94.957,94.992,94.943,94.989,275499998.0
2007-03-26 09:20:00,94.991,95.005,94.98,94.993,153900000.0
2007-03-26 09:21:00,94.988,95.005,94.983,95.005,395799998.0
2007-03-26 09:22:00,94.95,95.006,94.944,94.996,561399997.0
2007-03-26 09:23:00,94.986,94.995,94.965,94.987,779399996.0
2007-03-26 09:24:00,94.977,95.001,94.977,94.983,660299998.0
2007-03-26 09:25:00,94.973,94.984,94.96,94.971,988099997.0
2007-03-26 09:26:00,94.97,94.973,94.902,94.958,887799996.0
2007-03-26 09:27:00,94.958,94.971,94.947,94.971,791900001.0
2007-03-26 09:28:00,94.971,94.991,94.971,94.974,690699992.0
2007-03-26 09:29:00,94.968,94.981,94.952,94.962,335799996.0
2007-03-26 09:30:00,94.968,94.982,94.919,94.919,724599991.0
2007-03-26 09:31:00,94.951,94.967,94.923,94.962,578700002.0
2007-03-26 09:32:00,94.95,94.988,94.95,94.968,541300000.0
2007-03-26 09:33:00,94.968,94.986,94.954,94.97,825099999.0
2007-03-26 09:34:00,94.979,94.997,94.976,94.981,992200005.0
2007-03-26 09:35:00,94.987,95.009,94.979,95.009,667599994.0
2007-03-26 09:36:00,95.019,95.054,95.019,95.04,1377199997.0
2007-03-26 09:37:00,95.034,95.039,95.004,95.039,781400003.0
2007-03-26 09:38:00,95.023,95.03,95.002,95.03,950699999.0
2007-03-26 09:39:00,95.02,95.035,94.984,95.033,885399997.0
2007-03-26 09:40:00,95.037,95.039,95.016,95.016,895200007.0
2007-03-26 09:41:00,95.025,95.028,94.944,95.005,497899998.0
2007-03-26 09:42:00,94.976,95.008,94.962,94.996,407200006.0
2007-03-26 09:43:00,95.0,95.016,94.989,95.0,1072099995.0
2007-03-26 09:44:00,95.007,95.035,95.007,95.018,1084499993.0
2007-03-26 09:45:00,95.022,95.028,95.001,95.023,766700000.0
2007-03-26 09:46:00,95.014,95.022,94.977,94.988,575299995.0
2007-03-26 09:47:00,95.013,95.023,95.003,95.014,612699998.0
2007-03-26 09:48:00,95.022,95.03,95.012,95.022,475800002.0
2007-03-26 09:49:00,95.002,95.023,94.962,95.023,727699996.0
2007-03-26 09:50:00,95.03,95.051,95.03,95.05,721700002.0
2007-03-26 09:51:00,95.045,95.064,94.997,95.025,971499997.0
2007-03-26 09:52:00,95.043,95.071,95.0,95.036,1096099998.0
2007-03-26 09:53:00,95.074,95.087,95.065,95.08,822199999.0
2007-03-26 09:54:00,95.09,95.106,95.08,95.08,1029500004.0
2007-03-26 09:55:00,95.087,95.107,95.041,95.042,864399995.0
2007-03-26 09:56:00,95.095,95.122,95.053,95.122,1274199986.0
2007-03-26 09:57:00,95.118,95.124,95.065,95.09,978599997.0
2007-03-26 09:58:00,95.113,95.121,95.099,95.116,414700000.0
2007-03-26 09:59:00,95.111,95.111,95.073,95.085,69000001.0
2007-03-26 10:00:00,95.102,95.104,95.089,95.095,105099999.0
2007-03-26 10:01:00,95.035,95.089,95.032,95.083,156500001.0
2007-03-26 10:02:00,95.071,95.074,95.044,95.074,43100000.0
2007-03-26 10:03:00,95.086,95.109,95.085,95.109,72300000.0
2007-03-26 10:04:00,95.114,95.122,95.102,95.103,71599999.0
2007-03-26 10:05:00,95.104,95.128,95.104,95.128,117300001.0
2007-03-26 10:06:00,95.109,95.114,95.094,95.103,104300001.0
2007-03-26 10:07:00,95.095,95.103,95.091,95.102,113499999.0
2007-03-26 10:08:00,95.086,95.113,95.071,95.099,88300000.0
2007-03-26 10:09:00,95.102,95.105,95.092,95.092,103899999.0
2007-03-26 10:10:00,95.091,95.092,95.077,95.079,66699999.0
2007-03-26 10:11:00,95.071,95.096,95.055,95.086,93900002.0
2007-03-26 10:12:00,95.073,95.077,95.044,95.065,39700000.0
2007-03-26 10:13:00,95.075,95.08,95.075,95.078,45499999.0
2007-03-26 10:14:00,95.073,95.097,95.072,95.089,164000001.0
2007-03-26 10:15:00,95.089,95.105,95.066,95.102,77100001.0
2007-03-26 10:16:00,95.107,95.111,95.095,95.111,69700001.0
2007-03-26 10:17:00,95.12,95.122,95.1,95.1,59800000.0
2007-03-26 10:18:00,95.109,95.123,95.09,95.118,180300000.0
2007-03-26 10:19:00,95.112,95.112,95.097,95.097,31200000.0
2007-03-26 10:20:00,95.089,95.102,95.088,95.1,48500000.0
2007-03-26 10:21:00,95.108,95.11,95.1,95.105,83300001.0
2007-03-26 10:22:00,95.107,95.107,95.091,95.093,58300000.0
2007-03-26 10:23:00,95.095,95.095,95.06,95.082,77799999.0
2007-03-26 10:24:00,95.105,95.105,95.06,95.078,107799999.0
2007-03-26 10:25:00,95.113,95.113,95.104,95.105,89500000.0
2007-03-26 10:26:00,95.092,95.102,95.083,95.102,102599998.0
2007-03-26 10:27:00,95.09,95.09,95.039,95.056,42000000.0
2007-03-26 10:28:00,95.087,95.11,95.085,95.109,99999999.0
2007-03-26 10:29:00,95.121,95.136,95.12,95.132,84600000.0
2007-03-26 10:30:00,95.134,95.134,95.104,95.123,104300001.0
2007-03-26 10:31:00,95.143,95.16,95.143,95.155,135500001.0
2007-03-26 10:32:00,95.151,95.151,95.147,95.147,43499999.0
2007-03-26 10:33:00,95.13,95.139,95.111,95.138,159699997.0
2007-03-26 10:34:00,95.133,95.14,95.098,95.098,156799996.0
2007-03-26 10:35:00,95.149,95.17,95.149,95.17,59800000.0
2007-03-26 10:36:00,95.167,95.167,95.15,95.162,80400000.0
2007-03-26 10:37:00,95.166,95.185,95.154,95.185,117499998.0
2007-03-26 10:38:00,95.175,95.175,95.154,95.159,160599997.0
2007-03-26 10:39:00,95.156,95.162,95.139,95.139,109700000.0
2007-03-26 10:40:00,95.132,95.136,95.097,95.102,69000000.0
2007-03-26 10:41:00,95.125,95.146,95.11,95.146,57900000.0
2007-03-26 10:42:00,95.15,95.161,95.143,95.147,60399999.0
2007-03-26 10:43:00,95.147,95.147,95.103,95.103,134900000.0
2007-03-26 10:44:00,95.078,95.092,95.057,95.085,162900002.0
2007-03-26 10:45:00,95.103,95.103,95.09,95.102,56100000.0
2007-03-26 10:46:00,95.097,95.099,95.049,95.086,200099999.0
2007-03-26 10:47:00,95.101,95.101,95.072,95.072,74200000.0
2007-03-26 10:48:00,95.056,95.067,95.025,95.062,161699997.0
2007-03-26 10:49:00,95.075,95.1,95.075,95.097,100600001.0
2007-03-26 10:50:00,95.066,95.066,95.029,95.03,70900002.0
2007-03-26 10:51:00,95.098,95.105,95.093,95.103,90099999.0
2007-03-26 10:52:00,95.107,95.107,95.052,95.052,66299999.0
2007-03-26 10:53:00,95.106,95.133,95.106,95.133,18000000.0
2007-03-26 10:54:00,95.125,95.125,95.109,95.118,81400002.0
2007-03-26 10:55:00,95.118,95.129,95.114,95.125,108500002.0
2007-03-26 10:56:00,95.11,95.117,95.1,95.112,169999996.0
2007-03-26 10:57:00,95.109,95.113,95.073,95.1,80800001.0
2007-03-26 10:58:00,95.106,95.112,95.1,95.101,57400000.0
2007-03-26 10:59:00,95.086,95.086,95.053,95.081,105600000.0
2007-03-26 11:00:00,95.083,95.16,95.08,95.155,102199999.0
2007-03-26 11:01:00,95.158,95.165,95.144,95.149,68100000.0
2007-03-26 11:02:00,95.146,95.157,95.123,95.139,124200001.0
2007-03-26 11:03:00,95.15,95.159,95.146,95.154,42800000.0
2007-03-26 11:04:00,95.154,95.161,95.142,95.142,123499999.0
2007-03-26 11:05:00,95.163,95.209,95.163,95.198,68200002.0
2007-03-26 11:06:00,95.202,95.202,95.191,95.195,111500001.0
2007-03-26 11:07:00,95.207,95.207,95.153,95.183,126600002.0
2007-03-26 11:08:00,95.22,95.222,95.172,95.19,71799999.0
2007-03-26 11:09:00,95.197,95.201,95.181,95.185,109900000.0
2007-03-26 11:10:00,95.197,95.203,95.161,95.199,106000000.0
2007-03-26 11:11:00,95.195,95.239,95.195,95.234,82200000.0
2007-03-26 11:12:00,95.247,95.247,95.235,95.236,18800000.0
2007-03-26 11:13:00,95.233,95.233,95.203,95.204,22200000.0
2007-03-26 11:14:00,95.209,95.221,95.202,95.212,120899999.0
2007-03-26 11:15:00,95.216,95.239,95.214,95.239,57100000.0
2007-03-26 11:16:00,95.238,95.238,95.214,95.229,114600000.0
2007-03-26 11:17:00,95.237,95.242,95.218,95.227,139200000.0
2007-03-26 11:18:00,95.227,95.228,95.175,95.18,96799998.0
2007-03-26 11:19:00,95.217,95.22,95.16,95.187,104599998.0
2007-03-26 11:20:00,95.204,95.215,95.203,95.212,154999997.0
2007-03-26 11:21:00,95.212,95.212,95.175,95.194,64000000.0
2007-03-26 11:22:00,95.21,95.221,95.203,95.203,102300000.0
2007-03-26 11:23:00,95.196,95.207,95.188,95.203,110699998.0
2007-03-26 11:24:00,95.192,95.192,95.164,95.164,70199999.0
2007-03-26 11:25:00,95.168,95.169,95.161,95.161,84100001.0
2007-03-26 11:26:00,95.162,95.162,95.148,95.154,97900000.0
2007-03-26 11:27:00,95.142,95.154,95.135,95.154,89900000.0
2007-03-26 11:28:00,95.167,95.174,95.144,95.148,82700000.0
2007-03-26 11:29:00,95.155,95.16,95.144,95.153,124100002.0
2007-03-26 11:30:00,95.127,95.15,95.103,95.147,44900000.0
2007-03-26 11:31:00,95.139,95.173,95.139,95.173,62799998.0
2007-03-26 11:32:00,95.193,95.196,95.175,95.183,171899999.0
2007-03-26 11:33:00,95.158,95.169,95.127,95.166,37700000.0
2007-03-26 11:34:00,95.157,95.172,95.126,95.158,149199999.0
2007-03-26 11:35:00,95.155,95.155,95.137,95.142,141799999.0
2007-03-26 11:36:00,95.137,95.15,95.132,95.14,112199999.0
2007-03-26 11:37:00,95.13,95.147,95.123,95.135,151899998.0
2007-03-26 11:38:00,95.106,95.134,95.071,95.071,165100002.0
2007-03-26 11:39:00,95.122,95.122,95.092,95.104,103900002.0
2007-03-26 11:40:00,95.104,95.107,95.1,95.1,130199997.0
2007-03-26 11:41:00,95.093,95.124,95.093,95.124,90999999.0
2007-03-26 11:42:00,95.134,95.134,95.088,95.1,128000000.0
2007-03-26 11:43:00,95.103,95.117,95.099,95.117,71800001.0
2007-03-26 11:44:00,95.116,95.116,95.077,95.077,38800000.0
2007-03-26 11:45:00,95.098,95.101,95.081,95.081,88400001.0
2007-03-26 11:46:00,95.093,95.107,95.081,95.107,35900000.0
2007-03-26 11:47:00,95.098,95.098,95.068,95.085,72700000.0
2007-03-26 11:48:00,95.086,95.103,95.063,95.097,85800000.0
2007-03-26 11:49:00,95.108,95.108,95.077,95.077,80499998.0
2007-03-26 11:50:00,95.048,95.066,95.031,95.031,106100001.0
2007-03-26 11:51:00,95.041,95.073,95.039,95.073,70900000.0
2007-03-26 11:52:00,95.067,95.067,95.047,95.055,116500001.0
2007-03-26 11:53:00,95.051,95.076,95.047,95.076,47200000.0
2007-03-26 11:54:00,95.089,95.099,95.081,95.099,103700001.0
2007-03-26 11:55:00,95.108,95.116,95.106,95.116,100199997.0
2007-03-26 11:56:00,95.105,95.105,95.046,95.062,40900000.0
2007-03-26 11:57:00,95.115,95.134,95.115,95.134,52500000.0
2007-03-26 11:58:00,95.137,95.137,95.105,95.105,63000000.0
2007-03-26 11:59:00,95.111,95.136,95.102,95.13,91999999.0
2007-03-26 12:00:00,95.116,95.126,95.088,95.123,97900001.0
2007-03-26 12:01:00,95.133,95.136,95.1,95.136,150800000.0
2007-03-26 12:02:00,95.147,95.159,95.147,95.153,77100001.0
2007-03-26 12:03:00,95.128,95.157,95.113,95.143,51100001.0
2007-03-26 12:04:00,95.151,95.152,95.101,95.152,28700000.0
2007-03-26 12:05:00,95.17,95.172,95.129,95.15,101099998.0
2007-03-26 12:06:00,95.182,95.194,95.15,95.185,41399999.0
2007-03-26 12:07:00,95.187,95.187,95.147,95.183,95599999.0
2007-03-26 12:08:00,95.183,95.183,95.173,95.177,110800000.0
2007-03-26 12:09:00,95.179,95.183,95.146,95.149,79599999.0
2007-03-26 12:10:00,95.194,95.205,95.192,95.2,165000000.0
2007-03-26 12:11:00,95.205,95.214,95.199,95.199,50800000.0
2007-03-26 12:12:00,95.185,95.201,95.168,95.179,132999999.0
2007-03-26 12:13:00,95.178,95.189,95.155,95.183,56100000.0
2007-03-26 12:14:00,95.176,95.195,95.175,95.191,118100001.0
2007-03-26 12:15:00,95.161,95.18,95.15,95.18,115900001.0
2007-03-26 12:16:00,95.196,95.196,95.138,95.151,127300000.0
2007-03-26 12:17:00,95.158,95.158,95.126,95.137,23700000.0
2007-03-26 12:18:00,95.125,95.141,95.125,95.137,83600000.0
2007-03-26 12:19:00,95.168,95.168,95.08,95.12,99900000.0
2007-03-26 12:20:00,95.165,95.165,95.13,95.156,137600001.0
2007-03-26 12:21:00,95.166,95.172,95.162,95.169,82800001.0
2007-03-26 12:22:00,95.173,95.19,95.134,95.166,37900000.0
2007-03-26 12:23:00,95.168,95.18,95.153,95.18,116300001.0
2007-03-26 12:24:00,95.175,95.175,95.164,95.165,78200001.0
2007-03-26 12:25:00,95.168,95.18,95.165,95.166,124599999.0
2007-03-26 12:26:00,95.159,95.171,95.159,95.171,52600001.0
2007-03-26 12:27:00,95.16,95.168,95.16,95.168,38300000.0
2007-03-26 12:28:00,95.163,95.177,95.134,95.177,58100001.0
2007-03-26 12:29:00,95.173,95.173,95.137,95.169,84000000.0
2007-03-26 12:30:00,95.173,95.18,95.147,95.18,147100002.0
2007-03-26 12:31:00,95.18,95.188,95.142,95.168,103700000.0
2007-03-26 12:32:00,95.171,95.221,95.162,95.221,60399999.0
2007-03-26 12:33:00,95.233,95.233,95.172,95.217,149300002.0
2007-03-26 12:34:00,95.223,95.228,95.206,95.228,89400000.0
2007-03-26 12:35:00,95.216,95.225,95.207,95.225,120600000.0
2007-03-26 12:36:00,95.208,95.214,95.185,95.195,115200002.0
2007-03-26 12:37:00,95.222,95.222,95.205,95.205,41499998.0
2007-03-26 12:38:00,95.223,95.223,95.18,95.204,117400000.0
2007-03-26 12:39:00,95.214,95.214,95.198,95.198,37900000.0
2007-03-26 12:40:00,95.195,95.207,95.167,95.195,128599999.0
2007-03-26 12:41:00,95.214,95.218,95.171,95.182,153399998.0
2007-03-26 12:42:00,95.217,95.229,95.182,95.199,61599999.0
2007-03-26 12:43:00,95.224,95.252,95.224,95.245,89799999.0
2007-03-26 12:44:00,95.238,95.24,95.203,95.203,62200000.0
2007-03-26 12:45:00,95.198,95.214,95.186,95.214,54100000.0
2007-03-26 12:46:00,95.203,95.203,95.169,95.189,133400000.0
2007-03-26 12:47:00,95.197,95.197,95.154,95.183,151199997.0
2007-03-26 12:48:00,95.21,95.213,95.201,95.213,12400000.0
2007-03-26 12:49:00,95.202,95.207,95.168,95.207,86900003.0
2007-03-26 12:50:00,95.21,95.216,95.16,95.17,153799997.0
2007-03-26 12:51:00,95.199,95.204,95.187,95.196,111500000.0
2007-03-26 12:52:00,95.176,95.203,95.166,95.188,117700000.0
2007-03-26 12:53:00,95.217,95.217,95.158,95.186,143700003.0
2007-03-26 12:54:00,95.196,95.198,95.187,95.198,140099998.0
2007-03-26 12:55:00,95.193,95.202,95.193,95.202,96999999.0
2007-03-26 12:56:00,95.211,95.25,95.211,95.25,59799998.0
2007-03-26 12:57:00,95.253,95.258,95.24,95.244,91700003.0
2007-03-26 12:58:00,95.233,95.242,95.214,95.218,118799998.0
2007-03-26 12:59:00,95.25,95.261,95.25,95.25,59700000.0
2007-03-26 13:00:00,95.266,95.281,95.263,95.275,79900000.0
2007-03-26 13:01:00,95.28,95.281,95.272,95.28,26800000.0
2007-03-26 13:02:00,95.29,95.303,95.29,95.301,147199999.0
2007-03-26 13:03:00,95.3,95.303,95.273,95.277,60500000.0
2007-03-26 13:04:00,95.287,95.288,95.254,95.28,97100004.0
2007-03-26 13:05:00,95.29,95.294,95.25,95.272,60099999.0
2007-03-26 13:06:00,95.233,95.28,95.233,95.28,125099999.0
2007-03-26 13:07:00,95.304,95.32,95.304,95.32,64500001.0
2007-03-26 13:08:00,95.296,95.296,95.255,95.295,109100000.0
2007-03-26 13:09:00,95.3,95.3,95.28,95.28,26400000.0
2007-03-26 13:10:00,95.277,95.277,95.261,95.261,60100000.0
2007-03-26 13:11:00,95.262,95.285,95.262,95.27,126600001.0
2007-03-26 13:12:00,95.28,95.289,95.254,95.266,134200002.0
2007-03-26 13:13:00,95.263,95.287,95.261,95.287,145699999.0
2007-03-26 13:14:00,95.296,95.298,95.27,95.282,95000000.0
2007-03-26 13:15:00,95.292,95.31,95.26,95.31,107800001.0
2007-03-26 13:16:00,95.287,95.303,95.277,95.299,126000000.0
2007-03-26 13:17:00,95.307,95.314,95.266,95.273,61700000.0
2007-03-26 13:18:00,95.317,95.317,95.252,95.278,94900000.0
2007-03-26 13:19:00,95.297,95.304,95.258,95.292,78700000.0
2007-03-26 13:20:00,95.305,95.311,95.305,95.306,61500000.0
2007-03-26 13:21:00,95.287,95.306,95.263,95.306,30900000.0
2007-03-26 13:22:00,95.325,95.325,95.28,95.303,129200001.0
2007-03-26 13:23:00,95.313,95.34,95.313,95.34,41800000.0
2007-03-26 13:24:00,95.331,95.333,95.295,95.333,81899999.0
2007-03-26 13:25:00,95.341,95.344,95.335,95.34,108300000.0
2007-03-26 13:26:00,95.317,95.328,95.305,95.328,110000001.0
2007-03-26 13:27:00,95.336,95.336,95.298,95.316,82399999.0
2007-03-26 13:28:00,95.317,95.33,95.293,95.327,75899998.0
2007-03-26 13:29:00,95.325,95.341,95.309,95.325,178199998.0
2007-03-26 13:30:00,95.331,95.352,95.324,95.352,112500002.0
2007-03-26 13:31:00,95.34,95.34,95.322,95.331,115600000.0
2007-03-26 13:32:00,95.281,95.318,95.281,95.303,77700000.0
2007-03-26 13:33:00,95.291,95.32,95.272,95.32,59100000.0
2007-03-26 13:34:00,95.321,95.339,95.321,95.326,92700002.0
2007-03-26 13:35:00,95.318,95.339,95.309,95.335,94200001.0
2007-03-26 13:36:00,95.337,95.347,95.336,95.344,63499998.0
2007-03-26 13:37:00,95.343,95.363,95.337,95.356,94900001.0
2007-03-26 13:38:00,95.36,95.36,95.346,95.36,63199999.0
2007-03-26 13:39:00,95.364,95.374,95.362,95.362,59500000.0
2007-03-26 13:40:00,95.353,95.365,95.333,95.35,169699998.0
2007-03-26 13:41:00,95.332,95.345,95.314,95.336,90500000.0
2007-03-26 13:42:00,95.334,95.334,95.281,95.281,122499996.0
2007-03-26 13:43:00,95.343,95.352,95.343,95.346,113699999.0
2007-03-26 13:44:00,95.346,95.356,95.332,95.338,104500000.0
2007-03-26 13:45:00,95.337,95.337,95.28,95.325,64700000.0
2007-03-26 13:46:00,95.327,95.354,95.316,95.34,163900000.0
2007-03-26 13:47:00,95.347,95.361,95.347,95.355,75699998.0
2007-03-26 13:48:00,95.345,95.355,95.344,95.355,118600001.0
2007-03-26 13:49:00,95.314,95.351,95.304,95.351,60800001.0
2007-03-26 13:50:00,95.364,95.374,95.359,95.371,127900000.0
2007-03-26 13:51:00,95.368,95.368,95.357,95.367,124800002.0
2007-03-26 13:52:00,95.361,95.373,95.354,95.362,83099999.0
2007-03-26 13:53:00,95.366,95.397,95.366,95.38,78000000.0
2007-03-26 13:54:00,95.387,95.395,95.38,95.38,85800000.0
2007-03-26 13:55:00,95.381,95.381,95.364,95.375,152199999.0
2007-03-26 13:56:00,95.36,95.377,95.334,95.377,145700000.0
2007-03-26 13:57:00,95.367,95.412,95.357,95.412,55700000.0
2007-03-26 13:58:00,95.422,95.432,95.394,95.394,101400001.0
2007-03-26 13:59:00,95.385,95.395,95.361,95.375,86400000.0
2007-03-26 14:00:00,95.355,95.415,95.341,95.415,80799998.0
2007-03-26 14:01:00,95.429,95.429,95.391,95.417,52000001.0
2007-03-26 14:02:00,95.422,95.422,95.387,95.402,120000000.0
2007-03-26 14:03:00,95.406,95.412,95.383,95.407,67200000.0
2007-03-26 14:04:00,95.409,95.409,95.351,95.398,154400000.0
2007-03-26 14:05:00,95.399,95.403,95.388,95.391,125199997.0
2007-03-26 14:06:00,95.392,95.411,95.361,95.411,53500000.0
2007-03-26 14:07:00,95.422,95.424,95.371,95.424,130699997.0
2007-03-26 14:08:00,95.425,95.425,95.405,95.41,95499998.0
2007-03-26 14:09:00,95.406,95.415,95.397,95.408,128499999.0
2007-03-26 14:10:00,95.42,95.425,95.402,95.413,49000000.0
2007-03-26 14:11:00,95.411,95.419,95.408,95.416,111300001.0
2007-03-26 14:12:00,95.402,95.412,95.39,95.395,70200000.0
2007-03-26 14:13:00,95.4,95.409,95.349,95.393,112900001.0
2007-03-26 14:14:00,95.365,95.407,95.346,95.405,87800000.0
2007-03-26 14:15:00,95.404,95.413,95.4,95.405,80499999.0
2007-03-26 14:16:00,95.405,95.431,95.405,95.416,127099996.0
2007-03-26 14:17:00,95.422,95.432,95.385,95.403,106899999.0
2007-03-26 14:18:00,95.416,95.416,95.377,95.385,89700001.0
2007-03-26 14:19:00,95.43,95.441,95.42,95.42,89400001.0
2007-03-26 14:20:00,95.415,95.427,95.402,95.427,89699998.0
2007-03-26 14:21:00,95.436,95.444,95.427,95.427,48800000.0
2007-03-26 14:22:00,95.402,95.435,95.394,95.435,169500001.0
2007-03-26 14:23:00,95.432,95.432,95.386,95.431,157799998.0
2007-03-26 14:24:00,95.407,95.425,95.401,95.425,68200001.0
2007-03-26 14:25:00,95.434,95.435,95.429,95.435,145000002.0
2007-03-26 14:26:00,95.437,95.444,95.394,95.394,88200003.0
2007-03-26 14:27:00,95.448,95.452,95.444,95.445,91900002.0
2007-03-26 14:28:00,95.435,95.44,95.418,95.42,158699997.0
2007-03-26 14:29:00,95.401,95.409,95.375,95.408,75199999.0
2007-03-26 14:30:00,95.411,95.422,95.378,95.397,61600000.0
2007-03-26 14:31:00,95.408,95.41,95.399,95.41,99500002.0
2007-03-26 14:32:00,95.41,95.43,95.41,95.422,145299996.0
2007-03-26 14:33:00,95.422,95.422,95.393,95.412,56900000.0
2007-03-26 14:34:00,95.403,95.417,95.375,95.415,95099997.0
2007-03-26 14:35:00,95.348,95.398,95.339,95.345,116000000.0
2007-03-26 14:36:00,95.415,95.421,95.404,95.409,97500001.0
2007-03-26 14:37:00,95.41,95.418,95.41,95.416,60999998.0
2007-03-26 14:38:00,95.412,95.422,95.384,95.41,169199998.0
2007-03-26 14:39:00,95.432,95.436,95.43,95.436,36599999.0
2007-03-26 14:40:00,95.415,95.428,95.393,95.417,160700002.0
2007-03-26 14:41:00,95.437,95.448,95.437,95.447,58800000.0
2007-03-26 14:42:00,95.437,95.459,95.429,95.459,158099997.0
2007-03-26 14:43:00,95.465,95.465,95.41,95.461,102900002.0
2007-03-26 14:44:00,95.468,95.481,95.46,95.472,77399999.0
2007-03-26 14:45:00,95.422,95.477,95.42,95.477,57500000.0
2007-03-26 14:46:00,95.472,95.482,95.448,95.474,61099998.0
2007-03-26 14:47:00,95.441,95.458,95.415,95.458,40700000.0
2007-03-26 14:48:00,95.456,95.467,95.453,95.467,99800000.0
2007-03-26 14:49:00,95.475,95.475,95.452,95.452,121500002.0
2007-03-26 14:50:00,95.427,95.44,95.408,95.438,93900001.0
2007-03-26 14:51:00,95.42,95.443,95.41,95.417,162399999.0
2007-03-26 14:52:00,95.449,95.449,95.435,95.449,115999999.0
2007-03-26 14:53:00,95.443,95.481,95.415,95.481,145800001.0
2007-03-26 14:54:00,95.459,95.474,95.452,95.465,104700000.0
2007-03-26 14:55:00,95.49,95.522,95.49,95.515,55800000.0
2007-03-26 14:56:00,95.511,95.538,95.497,95.524,71900000.0
2007-03-26 14:57:00,95.525,95.541,95.521,95.528,99700001.0
2007-03-26 14:58:00,95.535,95.538,95.511,95.525,159299999.0
2007-03-26 14:59:00,95.531,95.531,95.504,95.505,90400001.0
2007-03-26 15:00:00,95.511,95.526,95.511,95.524,98400003.0
2007-03-26 15:01:00,95.528,95.528,95.516,95.526,113400002.0
2007-03-26 15:02:00,95.521,95.526,95.514,95.514,11600000.0
2007-03-26 15:03:00,95.52,95.554,95.52,95.554,97399997.0
2007-03-26 15:04:00,95.558,95.558,95.515,95.515,55400001.0
2007-03-26 15:05:00,95.496,95.51,95.485,95.485,103200000.0
2007-03-26 15:06:00,95.459,95.478,95.451,95.468,97500002.0
2007-03-26 15:07:00,95.482,95.485,95.43,95.465,67100000.0
2007-03-26 15:08:00,95.478,95.492,95.477,95.484,81700001.0
2007-03-26 15:09:00,95.485,95.5,95.476,95.49,59000000.0
2007-03-26 15:10:00,95.488,95.493,95.478,95.488,90300001.0
2007-03-26 15:11:00,95.461,95.463,95.424,95.439,114600000.0
2007-03-26 15:12:00,95.417,95.417,95.375,95.389,62600001.0
2007-03-26 15:13:00,95.382,95.393,95.378,95.379,83599998.0
2007-03-26 15:14:00,95.388,95.401,95.367,95.401,158600002.0
2007-03-26 15:15:00,95.383,95.41,95.358,95.402,59900000.0
2007-03-26 15:16:00,95.393,95.421,95.39,95.39,160299998.0
2007-03-26 15:17:00,95.426,95.459,95.426,95.453,135899997.0
2007-03-26 15:18:00,95.46,95.46,95.454,95.46,62900000.0
2007-03-26 15:19:00,95.473,95.515,95.461,95.515,46800000.0
2007-03-26 15:20:00,95.518,95.518,95.488,95.491,69000000.0
2007-03-26 15:21:00,95.473,95.488,95.454,95.488,74600001.0
2007-03-26 15:22:00,95.501,95.501,95.49,95.501,64100000.0
2007-03-26 15:23:00,95.504,95.524,95.496,95.52,75200000.0
2007-03-26 15:24:00,95.518,95.521,95.511,95.513,104399999.0
2007-03-26 15:25:00,95.506,95.512,95.486,95.509,81500000.0
2007-03-26 15:26:00,95.513,95.519,95.491,95.505,126800002.0
2007-03-26 15:27:00,95.511,95.523,95.511,95.514,77100000.0
2007-03-26 15:28:00,95.507,95.515,95.507,95.514,19500000.0
2007-03-26 15:29:00,95.498,95.508,95.46,95.495,130600001.0
2007-03-26 15:30:00,95.502,95.502,95.444,95.47,121100000.0
2007-03-26 15:31:00,95.502,95.512,95.457,95.496,120700000.0
2007-03-26 15:32:00,95.503,95.503,95.479,95.485,59700000.0
2007-03-26 15:33:00,95.465,95.498,95.453,95.495,95799998.0
2007-03-26 15:34:00,95.496,95.511,95.492,95.497,88300000.0
2007-03-26 15:35:00,95.49,95.499,95.476,95.498,192699996.0
2007-03-26 15:36:00,95.5,95.5,95.448,95.49,42800000.0
2007-03-26 15:37:00,95.495,95.505,95.495,95.5,24000000.0
2007-03-26 15:38:00,95.476,95.488,95.476,95.487,115800003.0
2007-03-26 15:39:00,95.495,95.495,95.447,95.447,150900001.0
2007-03-26 15:40:00,95.496,95.496,95.457,95.481,95400001.0
2007-03-26 15:41:00,95.468,95.51,95.452,95.503,75900000.0
2007-03-26 15:42:00,95.517,95.547,95.517,95.547,81300000.0
2007-03-26 15:43:00,95.543,95.547,95.533,95.533,60700000.0
2007-03-26 15:44:00,95.549,95.582,95.549,95.581,18800000.0
2007-03-26 15:45:00,95.584,95.613,95.584,95.608,72900000.0
2007-03-26 15:46:00,95.605,95.641,95.605,95.636,84599998.0
2007-03-26 15:47:00,95.642,95.642,95.628,95.628,57700002.0
2007-03-26 15:48:00,95.612,95.622,95.601,95.613,61700000.0
2007-03-26 15:49:00,95.618,95.618,95.589,95.589,38700000.0
2007-03-26 15:50:00,95.591,95.597,95.572,95.572,66800000.0
2007-03-26 15:51:00,95.557,95.585,95.541,95.585,78800000.0
2007-03-26 15:52:00,95.608,95.62,95.583,95.614,140800000.0
2007-03-26 15:53:00,95.623,95.623,95.609,95.609,51500000.0
2007-03-26 15:54:00,95.607,95.616,95.603,95.607,121399997.0
2007-03-26 15:55:00,95.605,95.618,95.601,95.614,97200000.0
2007-03-26 15:56:00,95.604,95.607,95.589,95.607,78800001.0
2007-03-26 15:57:00,95.608,95.614,95.594,95.614,112599998.0
2007-03-26 15:58:00,95.623,95.643,95.623,95.636,44700001.0
2007-03-26 15:59:00,95.618,95.627,95.594,95.594,190799998.0
2007-03-26 16:00:00,95.567,95.624,95.537,95.623,130899998.0
2007-03-26 16:01:00,95.612,95.612,95.564,95.564,61499999.0
2007-03-26 16:02:00,95.549,95.564,95.549,95.561,101800000.0
2007-03-26 16:03:00,95.547,95.551,95.493,95.493,45900000.0
2007-03-26 16:04:00,95.461,95.499,95.461,95.48,102500002.0
2007-03-26 16:05:00,95.469,95.469,95.425,95.433,115599999.0
2007-03-26 16:06:00,95.415,95.415,95.331,95.331,56800000.0
2007-03-26 16:07:00,95.333,95.343,95.285,95.305,95600000.0
2007-03-26 16:08:00,95.3,95.306,95.28,95.296,109300001.0
2007-03-26 16:09:00,95.306,95.376,95.306,95.376,46200000.0
2007-03-26 16:10:00,95.397,95.413,95.377,95.378,71300000.0
2007-03-26 16:11:00,95.373,95.395,95.366,95.386,98500000.0
2007-03-26 16:12:00,95.363,95.383,95.355,95.365,145699998.0
2007-03-26 16:13:00,95.367,95.368,95.327,95.328,120899998.0
2007-03-26 16:14:00,95.325,95.345,95.316,95.329,115599999.0
2007-03-26 16:15:00,95.328,95.345,95.327,95.344,100800002.0
2007-03-26 16:16:00,95.329,95.347,95.316,95.343,103199998.0
2007-03-26 16:17:00,95.328,95.384,95.328,95.384,67100000.0
2007-03-26 16:18:00,95.384,95.438,95.382,95.433,100900000.0
2007-03-26 16:19:00,95.436,95.447,95.415,95.415,28400000.0
2007-03-26 16:20:00,95.42,95.42,95.404,95.411,65500000.0
2007-03-26 16:21:00,95.408,95.446,95.393,95.434,191100003.0
2007-03-26 16:22:00,95.447,95.447,95.433,95.438,128400000.0
2007-03-26 16:23:00,95.453,95.458,95.436,95.453,135000002.0
2007-03-26 16:24:00,95.445,95.445,95.399,95.405,71000001.0
2007-03-26 16:25:00,95.382,95.404,95.374,95.404,117900000.0
2007-03-26 16:26:00,95.412,95.412,95.3,95.3,82000000.0
2007-03-26 16:27:00,95.287,95.289,95.272,95.282,124900002.0
2007-03-26 16:28:00,95.298,95.312,95.298,95.302,94400001.0
2007-03-26 16:29:00,95.296,95.298,95.264,95.292,186800000.0
2007-03-26 16:30:00,95.298,95.326,95.296,95.324,108000000.0
2007-03-26 16:31:00,95.311,95.332,95.311,95.327,123200001.0
2007-03-26 16:32:00,95.333,95.333,95.319,95.319,64700000.0
2007-03-26 16:33:00,95.302,95.331,95.301,95.331,68700000.0
2007-03-26 16:34:00,95.344,95.346,95.327,95.341,114399999.0
2007-03-26 16:35:00,95.343,95.358,95.343,95.358,109600000.0
2007-03-26 16:36:00,95.369,95.376,95.352,95.367,68300000.0
2007-03-26 16:37:00,95.397,95.419,95.382,95.399,141200001.0
2007-03-26 16:38:00,95.414,95.443,95.414,95.443,101899997.0
2007-03-26 16:39:00,95.448,95.475,95.437,95.459,92000000.0
2007-03-26 16:40:00,95.451,95.465,95.45,95.458,71800000.0
2007-03-26 16:41:00,95.448,95.479,95.448,95.467,66699998.0
2007-03-26 16:42:00,95.468,95.486,95.461,95.476,94800000.0
2007-03-26 16:43:00,95.458,95.458,95.431,95.44,50300000.0
2007-03-26 16:44:00,95.428,95.428,95.392,95.397,62500000.0
2007-03-26 16:45:00,95.395,95.398,95.391,95.393,63200001.0
2007-03-26 16:46:00,95.406,95.406,95.348,95.378,86000000.0
2007-03-26 16:47:00,95.405,95.405,95.362,95.371,65099999.0
2007-03-26 16:48:00,95.401,95.403,95.391,95.396,89000001.0
2007-03-26 16:49:00,95.399,95.399,95.376,95.384,83100003.0
2007-03-26 16:50:00,95.366,95.413,95.331,95.413,64200000.0
2007-03-26 16:51:00,95.419,95.434,95.419,95.43,67899999.0
2007-03-26 16:52:00,95.43,95.47,95.43,95.47,210600003.0
2007-03-26 16:53:00,95.468,95.468,95.448,95.461,109199997.0
2007-03-26 16:54:00,95.477,95.481,95.455,95.455,147999997.0
2007-03-26 16:55:00,95.472,95.472,95.459,95.462,75500000.0
2007-03-26 16:56:00,95.455,95.466,95.417,95.417,105400001.0
2007-03-26 16:57:00,95.468,95.468,95.434,95.441,106700002.0
2007-03-26 16:58:00,95.44,95.442,95.432,95.441,81200001.0
2007-03-26 16:59:00,95.443,95.501,95.443,95.499,109000000.0
2007-03-26 17:00:00,95.493,95.508,95.485,95.485,97500000.0
2007-03-26 17:01:00,95.475,95.475,95.439,95.453,88400001.0
2007-03-26 17:02:00,95.46,95.46,95.438,95.438,37200000.0
2007-03-26 17:03:00,95.43,95.432,95.414,95.429,60500000.0
2007-03-26 17:04:00,95.43,95.432,95.418,95.431,168500002.0
2007-03-26 17:05:00,95.421,95.43,95.412,95.43,85600001.0
2007-03-26 17:06:00,95.428,95.449,95.428,95.449,91300000.0
2007-03-26 17:07:00,95.452,95.461,95.437,95.454,127599998.0
2007-03-26 17:08:00,95.437,95.446,95.42,95.445,154900001.0
2007-03-26 17:09:00,95.438,95.466,95.425,95.466,64099998.0
2007-03-26 17:10:00,95.457,95.48,95.438,95.48,50400001.0
2007-03-26 17:11:00,95.473,95.49,95.471,95.48,161400004.0
2007-03-26 17:12:00,95.455,95.481,95.449,95.481,67999999.0
2007-03-26 17:13:00,95.472,95.472,95.435,95.451,33600000.0
2007-03-26 17:14:00,95.433,95.471,95.408,95.445,149799997.0
2007-03-26 17:15:00,95.442,95.45,95.434,95.436,113700002.0
2007-03-26 17:16:00,95.439,95.454,95.436,95.442,111900000.0
2007-03-26 17:17:00,95.446,95.463,95.443,95.449,136800002.0
2007-03-26 17:18:00,95.444,95.453,95.432,95.45,117299998.0
2007-03-26 17:19:00,95.444,95.454,95.428,95.454,73400000.0
2007-03-26 17:20:00,95.456,95.465,95.415,95.465,163600000.0
2007-03-26 17:21:00,95.481,95.505,95.481,95.503,91399999.0
2007-03-26 17:22:00,95.511,95.511,95.496,95.496,24100000.0
2007-03-26 17:23:00,95.485,95.493,95.457,95.493,101300003.0
2007-03-26 17:24:00,95.495,95.495,95.469,95.482,92900001.0
2007-03-26 17:25:00,95.465,95.482,95.465,95.48,58600000.0
2007-03-26 17:26:00,95.453,95.453,95.441,95.446,58299998.0
2007-03-26 17:27:00,95.408,95.457,95.404,95.45,81399998.0
2007-03-26 17:28:00,95.428,95.442,95.419,95.422,148800000.0
2007-03-26 17:29:00,95.444,95.463,95.444,95.459,87900000.0
2007-03-26 17:30:00,95.456,95.459,95.449,95.455,118599998.0
2007-03-26 17:31:00,95.446,95.446,95.416,95.436,68399998.0
2007-03-26 17:32:00,95.439,95.439,95.422,95.43,196100000.0
2007-03-26 17:33:00,95.424,95.445,95.424,95.435,101099996.0
2007-03-26 17:34:00,95.428,95.428,95.395,95.417,68000001.0
2007-03-26 17:35:00,95.412,95.457,95.412,95.449,115100000.0
2007-03-26 17:36:00,95.446,95.47,95.446,95.463,101000000.0
2007-03-26 17:37:00,95.452,95.467,95.452,95.453,144499998.0
2007-03-26 17:38:00,95.439,95.439,95.417,95.422,61100000.0
2007-03-26 17:39:00,95.425,95.435,95.425,95.435,51200001.0
2007-03-26 17:40:00,95.435,95.44,95.421,95.421,139300000.0
2007-03-26 17:41:00,95.427,95.429,95.41,95.41,73200003.0
2007-03-26 17:42:00,95.418,95.43,95.372,95.417,122800001.0
2007-03-26 17:43:00,95.421,95.421,95.404,95.407,61400001.0
2007-03-26 17:44:00,95.416,95.417,95.405,95.405,32900000.0
2007-03-26 17:45:00,95.412,95.412,95.383,95.385,66400000.0
2007-03-26 17:46:00,95.379,95.386,95.379,95.385,99899998.0
2007-03-26 17:47:00,95.401,95.419,95.401,95.415,71100000.0
2007-03-26 17:48:00,95.417,95.417,95.394,95.395,42100000.0
2007-03-26 17:49:00,95.39,95.404,95.344,95.349,79200000.0
2007-03-26 17:50:00,95.401,95.407,95.388,95.396,129100003.0
2007-03-26 17:51:00,95.392,95.412,95.392,95.412,38200001.0
2007-03-26 17:52:00,95.408,95.411,95.402,95.403,153500003.0
2007-03-26 17:53:00,95.399,95.419,95.394,95.412,166800001.0
2007-03-26 17:54:00,95.415,95.415,95.396,95.403,102899997.0
2007-03-26 17:55:00,95.393,95.393,95.36,95.387,118399999.0
2007-03-26 17:56:00,95.394,95.408,95.388,95.389,124599997.0
2007-03-26 17:57:00,95.385,95.388,95.361,95.364,65100002.0
2007-03-26 17:58:00,95.364,95.364,95.346,95.346,41900000.0
2007-03-26 17:59:00,95.348,95.367,95.316,95.366,101299996.0
2007-03-26 18:00:00,95.365,95.386,95.347,95.383,93799999.0
2007-03-26 18:01:00,95.371,95.377,95.335,95.377,98900000.0
2007-03-26 18:02:00,95.321,95.378,95.316,95.378,117799997.0
2007-03-26 18:03:00,95.394,95.394,95.381,95.386,70500000.0
2007-03-26 18:04:00,95.341,95.384,95.34,95.376,115199997.0
2007-03-26 18:05:00,95.375,95.388,95.375,95.375,43200000.0
2007-03-26 18:06:00,95.373,95.395,95.319,95.395,158600000.0
2007-03-26 18:07:00,95.398,95.398,95.384,95.388,81400001.0
2007-03-26 18:08:00,95.372,95.372,95.339,95.371,55099999.0
2007-03-26 18:09:00,95.395,95.398,95.392,95.395,131400001.0
2007-03-26 18:10:00,95.391,95.392,95.368,95.375,89000000.0
2007-03-26 18:11:00,95.352,95.364,95.326,95.327,67700000.0
2007-03-26 18:12:00,95.362,95.371,95.334,95.36,101899998.0
2007-03-26 18:13:00,95.376,95.384,95.342,95.381,141599998.0
2007-03-26 18:14:00,95.382,95.382,95.348,95.368,54300001.0
2007-03-26 18:15:00,95.345,95.38,95.332,95.38,107900003.0
2007-03-26 18:16:00,95.405,95.407,95.359,95.398,63800000.0
2007-03-26 18:17:00,95.403,95.415,95.4,95.415,74300000.0
2007-03-26 18:18:00,95.409,95.409,95.37,95.376,83500000.0
2007-03-26 18:19:00,95.415,95.415,95.357,95.375,95699999.0
2007-03-26 18:20:00,95.397,95.405,95.38,95.405,39200000.0
2007-03-26 18:21:00,95.402,95.411,95.394,95.411,64200000.0
2007-03-26 18:22:00,95.373,95.387,95.363,95.382,82300001.0
2007-03-26 18:23:00,95.4,95.41,95.4,95.405,51900000.0
2007-03-26 18:24:00,95.414,95.419,95.405,95.419,64600002.0
2007-03-26 18:25:00,95.406,95.406,95.371,95.399,70299999.0
2007-03-26 18:26:00,95.422,95.422,95.41,95.41,33600000.0
2007-03-26 18:27:00,95.41,95.412,95.387,95.408,54700000.0
2007-03-26 18:28:00,95.39,95.391,95.357,95.357,74700000.0
2007-03-26 18:29:00,95.382,95.389,95.345,95.345,79000000.0
2007-03-26 18:30:00,95.396,95.396,95.381,95.383,72300000.0
2007-03-26 18:31:00,95.388,95.392,95.38,95.39,50400000.0
2007-03-26 18:32:00,95.387,95.391,95.376,95.391,115600001.0
2007-03-26 18:33:00,95.363,95.401,95.355,95.4,164000002.0
2007-03-26 18:34:00,95.402,95.42,95.4,95.413,118200002.0
2007-03-26 18:35:00,95.41,95.428,95.403,95.423,62300001.0
2007-03-26 18:36:00,95.405,95.405,95.365,95.404,59500001.0
2007-03-26 18:37:00,95.418,95.449,95.413,95.449,84700002.0
2007-03-26 18:38:00,95.429,95.432,95.412,95.432,116200001.0
2007-03-26 18:39:00,95.43,95.451,95.43,95.449,98300000.0
2007-03-26 18:40:00,95.442,95.451,95.415,95.434,84200001.0
2007-03-26 18:41:00,95.428,95.432,95.41,95.432,69599999.0
2007-03-26 18:42:00,95.446,95.46,95.434,95.459,172099998.0
2007-03-26 18:43:00,95.441,95.451,95.414,95.451,77300000.0
2007-03-26 18:44:00,95.456,95.46,95.434,95.46,69099998.0
2007-03-26 18:45:00,95.428,95.46,95.412,95.46,51400000.0
2007-03-26 18:46:00,95.474,95.49,95.474,95.49,59800000.0
2007-03-26 18:47:00,95.489,95.518,95.489,95.516,50400001.0
2007-03-26 18:48:00,95.501,95.505,95.482,95.505,90800002.0
2007-03-26 18:49:00,95.493,95.493,95.467,95.472,75799998.0
2007-03-26 18:50:00,95.478,95.486,95.468,95.486,56200001.0
2007-03-26 18:51:00,95.48,95.483,95.47,95.483,65200000.0
2007-03-26 18:52:00,95.456,95.456,95.418,95.433,83899998.0
2007-03-26 18:53:00,95.421,95.463,95.401,95.463,122399997.0
2007-03-26 18:54:00,95.479,95.489,95.473,95.48,117899998.0
2007-03-26 18:55:00,95.469,95.481,95.439,95.468,134600000.0
2007-03-26 18:56:00,95.478,95.478,95.465,95.468,179199996.0
2007-03-26 18:57:00,95.474,95.489,95.469,95.472,28300000.0
2007-03-26 18:58:00,95.464,95.476,95.461,95.467,89499999.0
2007-03-26 18:59:00,95.456,95.473,95.446,95.469,116499999.0
2007-03-26 19:00:00,95.474,95.491,95.47,95.48,142400001.0
2007-03-26 19:01:00,95.463,95.478,95.456,95.468,97000000.0
2007-03-26 19:02:00,95.465,95.471,95.462,95.465,81699999.0
2007-03-26 19:03:00,95.47,95.479,95.47,95.478,89199997.0
2007-03-26 19:04:00,95.467,95.467,95.452,95.454,53700000.0
2007-03-26 19:05:00,95.443,95.452,95.418,95.452,28600000.0
2007-03-26 19:06:00,95.465,95.465,95.449,95.462,114799998.0
2007-03-26 19:07:00,95.451,95.451,95.421,95.428,26800000.0
2007-03-26 19:08:00,95.456,95.474,95.456,95.465,102200000.0
2007-03-26 19:09:00,95.465,95.475,95.459,95.467,86799998.0
2007-03-26 19:10:00,95.467,95.467,95.448,95.448,118699998.0
2007-03-26 19:11:00,95.441,95.481,95.441,95.481,97099998.0
2007-03-26 19:12:00,95.467,95.478,95.461,95.469,99099999.0
2007-03-26 19:13:00,95.453,95.479,95.44,95.475,68900002.0
2007-03-26 19:14:00,95.438,95.471,95.438,95.468,93299999.0
2007-03-26 19:15:00,95.451,95.466,95.434,95.465,84999999.0
2007-03-26 19:16:00,95.458,95.47,95.456,95.456,87999998.0
2007-03-26 19:17:00,95.46,95.461,95.422,95.422,70300000.0
2007-03-26 19:18:00,95.452,95.465,95.452,95.454,59500000.0
2007-03-26 19:19:00,95.448,95.463,95.436,95.455,94499999.0
2007-03-26 19:20:00,95.433,95.451,95.407,95.451,68299998.0
2007-03-26 19:21:00,95.472,95.472,95.423,95.457,157300001.0
2007-03-26 19:22:00,95.449,95.492,95.436,95.492,117999998.0
2007-03-26 19:23:00,95.473,95.477,95.45,95.477,69100001.0
2007-03-26 19:24:00,95.473,95.477,95.455,95.477,34500000.0
2007-03-26 19:25:00,95.467,95.477,95.447,95.447,57900000.0
2007-03-26 19:26:00,95.502,95.502,95.48,95.484,181700004.0
2007-03-26 19:27:00,95.496,95.509,95.496,95.507,97100002.0
2007-03-26 19:28:00,95.496,95.501,95.454,95.455,65000000.0
2007-03-26 19:29:00,95.488,95.52,95.471,95.513,123200000.0
2007-03-26 19:30:00,95.512,95.513,95.509,95.512,52100000.0
2007-03-26 19:31:00,95.514,95.515,95.501,95.501,141199997.0
2007-03-26 19:32:00,95.485,95.51,95.485,95.51,122399997.0
2007-03-26 19:33:00,95.517,95.517,95.48,95.48,56700000.0
2007-03-26 19:34:00,95.516,95.541,95.516,95.524,81799999.0
2007-03-26 19:35:00,95.535,95.537,95.524,95.53,76400000.0
2007-03-26 19:36:00,95.501,95.529,95.49,95.516,59500000.0
2007-03-26 19:37:00,95.542,95.542,95.535,95.535,85999999.0
2007-03-26 19:38:00,95.507,95.557,95.502,95.557,166099996.0
2007-03-26 19:39:00,95.568,95.57,95.555,95.557,106900000.0
2007-03-26 19:40:00,95.544,95.544,95.525,95.542,104199999.0
2007-03-26 19:41:00,95.538,95.538,95.508,95.538,77200000.0
2007-03-26 19:42:00,95.547,95.547,95.516,95.537,136600002.0
2007-03-26 19:43:00,95.535,95.539,95.486,95.488,87300002.0
2007-03-26 19:44:00,95.541,95.548,95.496,95.548,76400000.0
2007-03-26 19:45:00,95.548,95.554,95.524,95.554,76200000.0
2007-03-26 19:46:00,95.558,95.566,95.545,95.559,139199997.0
2007-03-26 19:47:00,95.529,95.534,95.509,95.514,97300001.0
2007-03-26 19:48:00,95.53,95.53,95.476,95.527,68100000.0
2007-03-26 19:49:00,95.552,95.552,95.505,95.532,96099999.0
2007-03-26 19:50:00,95.51,95.551,95.499,95.54,142700000.0
2007-03-26 19:51:00,95.538,95.538,95.508,95.525,73900000.0
2007-03-26 19:52:00,95.552,95.561,95.52,95.545,101900000.0
2007-03-26 19:53:00,95.527,95.527,95.496,95.511,108899999.0
2007-03-26 19:54:00,95.536,95.552,95.535,95.548,115700000.0
2007-03-26 19:55:00,95.527,95.543,95.514,95.54,81300000.0
2007-03-26 19:56:00,95.53,95.547,95.506,95.545,108300001.0
2007-03-26 19:57:00,95.559,95.559,95.512,95.518,76200000.0
2007-03-26 19:58:00,95.55,95.551,95.522,95.522,80600001.0
2007-03-26 19:59:00,95.503,95.535,95.501,95.535,101800002.0
2007-03-26 20:00:00,95.545,95.552,95.545,95.548,56700000.0
2007-03-26 20:01:00,95.528,95.545,95.506,95.545,61100002.0
2007-03-26 20:02:00,95.571,95.571,95.541,95.541,68499999.0
2007-03-26 20:03:00,95.572,95.572,95.557,95.561,106900001.0
2007-03-26 20:04:00,95.582,95.582,95.566,95.566,158599994.0
2007-03-26 20:05:00,95.577,95.603,95.577,95.603,33100000.0
2007-03-26 20:06:00,95.622,95.622,95.593,95.605,159599999.0
2007-03-26 20:07:00,95.589,95.589,95.557,95.557,46800000.0
2007-03-26 20:08:00,95.593,95.593,95.587,95.587,60400001.0
2007-03-26 20:09:00,95.567,95.589,95.541,95.578,134300002.0
2007-03-26 20:10:00,95.521,95.572,95.521,95.544,167799998.0
2007-03-26 20:11:00,95.592,95.592,95.536,95.544,153599997.0
2007-03-26 20:12:00,95.593,95.606,95.591,95.599,75599999.0
2007-03-26 20:13:00,95.601,95.601,95.554,95.554,105399998.0
2007-03-26 20:14:00,95.575,95.575,95.512,95.512,74600000.0
2007-03-26 20:15:00,95.584,95.587,95.572,95.574,62000002.0
2007-03-26 20:16:00,95.565,95.577,95.561,95.577,59300000.0
2007-03-26 20:17:00,95.566,95.582,95.553,95.566,150999998.0
2007-03-26 20:18:00,95.568,95.57,95.564,95.565,44100001.0
2007-03-26 20:19:00,95.554,95.554,95.514,95.553,36400000.0
2007-03-26 20:20:00,95.524,95.571,95.524,95.568,55000001.0
2007-03-26 20:21:00,95.539,95.562,95.526,95.545,99200001.0
2007-03-26 20:22:00,95.567,95.567,95.531,95.558,127100001.0
2007-03-26 20:23:00,95.568,95.568,95.521,95.565,145499999.0
2007-03-26 20:24:00,95.567,95.567,95.54,95.55,147800001.0
2007-03-26 20:25:00,95.533,95.56,95.515,95.56,80399998.0
2007-03-26 20:26:00,95.512,95.542,95.504,95.506,150600000.0
2007-03-26 20:27:00,95.532,95.545,95.514,95.535,84700001.0
2007-03-26 20:28:00,95.534,95.554,95.519,95.519,90499999.0
2007-03-26 20:29:00,95.508,95.536,95.501,95.536,26800000.0
2007-03-26 20:30:00,95.527,95.545,95.521,95.545,97199999.0
2007-03-26 20:31:00,95.555,95.565,95.545,95.552,85100001.0
2007-03-26 20:32:00,95.56,95.56,95.553,95.556,135599999.0
2007-03-26 20:33:00,95.556,95.564,95.548,95.554,106500000.0
2007-03-26 20:34:00,95.559,95.569,95.557,95.56,124299999.0
2007-03-26 20:35:00,95.564,95.564,95.547,95.564,116300001.0
2007-03-26 20:36:00,95.498,95.565,95.498,95.553,148099998.0
2007-03-26 20:37:00,95.545,95.549,95.518,95.549,28800000.0
2007-03-26 20:38:00,95.549,95.554,95.528,95.554,57999999.0
2007-03-26 20:39:00,95.567,95.567,95.52,95.529,45600000.0
2007-03-26 20:40:00,95.552,95.559,95.529,95.533,151299998.0
2007-03-26 20:41:00,95.551,95.563,95.538,95.563,98000000.0
2007-03-26 20:42:00,95.537,95.537,95.5,95.527,48300000.0
2007-03-26 20:43:00,95.553,95.563,95.543,95.543,131100001.0
2007-03-26 20:44:00,95.544,95.562,95.524,95.557,52500000.0
2007-03-26 20:45:00,95.556,95.563,95.525,95.551,145599998.0
2007-03-26 20:46:00,95.547,95.555,95.519,95.555,101800000.0
2007-03-26 20:47:00,95.574,95.574,95.537,95.552,89700000.0
2007-03-26 20:48:00,95.533,95.555,95.531,95.537,81600000.0
2007-03-26 20:49:00,95.553,95.587,95.531,95.587,98900000.0
2007-03-26 20:50:00,95.594,95.594,95.58,95.58,77699999.0
2007-03-26 20:51:00,95.578,95.578,95.552,95.573,64800002.0
2007-03-26 20:52:00,95.533,95.556,95.498,95.517,48000000.0
2007-03-26 20:53:00,95.576,95.576,95.569,95.572,33600000.0
2007-03-26 20:54:00,95.577,95.577,95.547,95.551,173200000.0
2007-03-26 20:55:00,95.569,95.601,95.55,95.601,47300000.0
2007-03-26 20:56:00,95.6,95.603,95.593,95.603,56399998.0
2007-03-26 20:57:00,95.605,95.606,95.583,95.593,51000000.0
2007-03-26 20:58:00,95.599,95.613,95.599,95.61,50100000.0
2007-03-26 20:59:00,95.628,95.641,95.628,95.634,76000000.0
2007-03-26 21:00:00,95.632,95.639,95.627,95.635,77200000.0
2007-03-26 21:01:00,95.62,95.633,95.62,95.625,140400000.0
2007-03-26 21:02:00,95.615,95.615,95.589,95.615,118100001.0
2007-03-26 21:03:00,95.632,95.632,95.585,95.587,73999999.0
2007-03-26 21:04:00,95.604,95.604,95.578,95.596,48400000.0
2007-03-26 21:05:00,95.608,95.615,95.586,95.615,118299997.0
2007-03-26 21:06:00,95.607,95.607,95.554,95.565,145500001.0
2007-03-26 21:07:00,95.61,95.61,95.589,95.607,96200000.0
2007-03-26 21:08:00,95.607,95.624,95.607,95.622,85900000.0
2007-03-26 21:09:00,95.595,95.595,95.552,95.562,25600000.0
2007-03-26 21:10:00,95.607,95.608,95.6,95.608,80000001.0
2007-03-26 21:11:00,95.578,95.604,95.565,95.604,132699999.0
2007-03-26 21:12:00,95.596,95.596,95.559,95.591,56100000.0
2007-03-26 21:13:00,95.61,95.63,95.61,95.627,110300002.0
2007-03-26 21:14:00,95.624,95.633,95.624,95.631,20500000.0
2007-03-26 21:15:00,95.608,95.631,95.604,95.627,96199997.0
2007-03-26 21:16:00,95.583,95.636,95.583,95.636,155699998.0
2007-03-26 21:17:00,95.631,95.64,95.619,95.631,101399997.0
2007-03-26 21:18:00,95.645,95.645,95.633,95.641,76000003.0
2007-03-26 21:19:00,95.633,95.651,95.624,95.639,116099999.0
2007-03-26 21:20:00,95.635,95.635,95.601,95.634,99599999.0
2007-03-26 21:21:00,95.649,95.657,95.643,95.649,224100000.0
2007-03-26 21:22:00,95.637,95.637,95.618,95.635,58299999.0
2007-03-26 21:23:00,95.625,95.625,95.587,95.598,50599999.0
2007-03-26 21:24:00,95.604,95.618,95.6,95.608,51300000.0
2007-03-26 21:25:00,95.597,95.63,95.597,95.613,86900000.0
2007-03-26 21:26:00,95.637,95.641,95.6,95.635,118399999.0
2007-03-26 21:27:00,95.645,95.645,95.621,95.623,89000000.0
2007-03-26 21:28:00,95.629,95.642,95.626,95.641,69099999.0
2007-03-26 21:29:00,95.594,95.63,95.59,95.63,72500000.0
2007-03-26 21:30:00,95.635,95.635,95.604,95.624,47600000.0
2007-03-26 21:31:00,95.638,95.648,95.638,95.648,11400000.0
2007-03-26 21:32:00,95.649,95.651,95.619,95.636,76399999.0
2007-03-26 21:33:00,95.635,95.635,95.612,95.612,97899998.0
2007-03-26 21:34:00,95.632,95.653,95.622,95.648,125400002.0
2007-03-26 21:35:00,95.629,95.642,95.619,95.641,94200001.0
2007-03-26 21:36:00,95.63,95.63,95.604,95.608,55900000.0
2007-03-26 21:37:00,95.599,95.632,95.589,95.632,118200000.0
2007-03-26 21:38:00,95.607,95.63,95.601,95.63,108700001.0
2007-03-26 21:39:00,95.637,95.637,95.591,95.622,132400000.0
2007-03-26 21:40:00,95.612,95.63,95.593,95.63,56899999.0
2007-03-26 21:41:00,95.641,95.647,95.597,95.641,96700000.0
2007-03-26 21:42:00,95.648,95.648,95.635,95.642,103100001.0
2007-03-26 21:43:00,95.642,95.645,95.633,95.634,133699999.0
2007-03-26 21:44:00,95.604,95.616,95.584,95.584,45800000.0
2007-03-26 21:45:00,95.62,95.645,95.62,95.63,138699998.0
2007-03-26 21:46:00,95.617,95.628,95.591,95.628,44200000.0
2007-03-26 21:47:00,95.633,95.633,95.595,95.595,65200000.0
2007-03-26 21:48:00,95.622,95.641,95.606,95.641,68200000.0
2007-03-26 21:49:00,95.653,95.656,95.633,95.633,71400000.0
2007-03-26 21:50:00,95.624,95.651,95.604,95.645,131800000.0
2007-03-26 21:51:00,95.652,95.658,95.643,95.658,119000001.0
2007-03-26 21:52:00,95.644,95.647,95.633,95.647,34100000.0
2007-03-26 21:53:00,95.643,95.643,95.606,95.606,16000000.0
2007-03-26 21:54:00,95.615,95.622,95.611,95.622,98200000.0
2007-03-26 21:55:00,95.613,95.62,95.595,95.604,76700000.0
2007-03-26 21:56:00,95.627,95.63,95.62,95.62,108799999.0
2007-03-26 21:57:00,95.595,95.61,95.553,95.553,53100001.0
2007-03-26 21:58:00,95.602,95.615,95.59,95.607,117899998.0
2007-03-26 21:59:00,95.585,95.61,95.571,95.598,55100000.0
2007-03-26 22:00:00,95.603,95.613,95.589,95.6,133599999.0
2007-03-26 22:01:00,95.594,95.598,95.565,95.598,102500001.0
2007-03-26 22:02:00,95.59,95.618,95.568,95.618,86999999.0
2007-03-26 22:03:00,95.61,95.615,95.576,95.597,99000000.0
2007-03-26 22:04:00,95.607,95.624,95.568,95.57,108499999.0
2007-03-26 22:05:00,95.568,95.613,95.568,95.602,46300001.0
2007-03-26 22:06:00,95.575,95.608,95.571,95.6,103499997.0
2007-03-26 22:07:00,95.593,95.593,95.548,95.593,56399999.0
2007-03-26 22:08:00,95.603,95.622,95.603,95.622,130200001.0
2007-03-26 22:09:00,95.615,95.631,95.585,95.589,97699996.0
2007-03-26 22:10:00,95.602,95.62,95.587,95.611,34000000.0
2007-03-26 22:11:00,95.612,95.622,95.611,95.622,26400000.0
2007-03-26 22:12:00,95.61,95.613,95.583,95.583,95700002.0
2007-03-26 22:13:00,95.588,95.618,95.588,95.609,43900000.0
2007-03-26 22:14:00,95.578,95.626,95.57,95.626,40800000.0
2007-03-26 22:15:00,95.607,95.616,95.58,95.616,123200000.0
2007-03-26 22:16:00,95.618,95.622,95.583,95.583,104600002.0
2007-03-26 22:17:00,95.593,95.631,95.593,95.631,40099999.0
2007-03-26 22:18:00,95.596,95.627,95.586,95.627,126000001.0
2007-03-26 22:19:00,95.629,95.629,95.613,95.617,80200000.0
2007-03-26 22:20:00,95.595,95.595,95.559,95.559,43900000.0
2007-03-26 22:21:00,95.603,95.619,95.569,95.574,129799999.0
2007-03-26 22:22:00,95.579,95.603,95.579,95.593,88999999.0
2007-03-26 22:23:00,95.607,95.623,95.607,95.609,51000000.0
2007-03-26 22:24:00,95.58,95.609,95.576,95.585,155100001.0
2007-03-26 22:25:00,95.578,95.604,95.571,95.591,69700000.0
2007-03-26 22:26:00,95.606,95.627,95.584,95.627,125799997.0
2007-03-26 22:27:00,95.6,95.6,95.57,95.595,118700000.0
2007-03-26 22:28:00,95.582,95.603,95.575,95.586,57800000.0
2007-03-26 22:29:00,95.581,95.59,95.581,95.585,91299999.0
2007-03-26 22:30:00,95.579,95.584,95.562,95.574,166999995.0
2007-03-26 22:31:00,95.542,95.579,95.528,95.579,59100000.0
2007-03-26 22:32:00,95.571,95.583,95.568,95.582,100199997.0
2007-03-26 22:33:00,95.569,95.577,95.535,95.535,32100000.0
2007-03-26 22:34:00,95.581,95.582,95.541,95.543,136499999.0
2007-03-26 22:35:00,95.587,95.588,95.557,95.56,98000001.0
2007-03-26 22:36:00,95.573,95.592,95.553,95.582,92400001.0
2007-03-26 22:37:00,95.564,95.586,95.547,95.586,145899999.0
2007-03-26 22:38:00,95.593,95.593,95.542,95.542,126000002.0
2007-03-26 22:39:00,95.552,95.573,95.535,95.573,95199999.0
2007-03-26 22:40:00,95.569,95.569,95.55,95.561,82399999.0
2007-03-26 22:41:00,95.577,95.59,95.577,95.59,51400002.0
2007-03-26 22:42:00,95.59,95.59,95.548,95.586,103400000.0
2007-03-26 22:43:00,95.594,95.612,95.577,95.597,96000001.0
2007-03-26 22:44:00,95.575,95.609,95.57,95.595,89899999.0
2007-03-26 22:45:00,95.595,95.609,95.576,95.595,48800000.0
2007-03-26 22:46:00,95.593,95.614,95.584,95.603,88899999.0
2007-03-26 22:47:00,95.615,95.62,95.61,95.618,97200000.0
2007-03-26 22:48:00,95.566,95.618,95.566,95.61,123200001.0
2007-03-26 22:49:00,95.623,95.636,95.618,95.626,97599998.0
2007-03-26 22:50:00,95.61,95.635,95.596,95.632,120899998.0
2007-03-26 22:51:00,95.602,95.623,95.593,95.596,80300000.0
2007-03-26 22:52:00,95.622,95.622,95.59,95.599,93600001.0
2007-03-26 22:53:00,95.636,95.649,95.592,95.601,159600003.0
2007-03-26 22:54:00,95.616,95.623,95.596,95.606,88200000.0
2007-03-26 22:55:00,95.639,95.639,95.6,95.607,43600000.0
2007-03-26 22:56:00,95.647,95.647,95.63,95.632,125300001.0
2007-03-26 22:57:00,95.621,95.629,95.6,95.6,44199999.0
2007-03-26 22:58:00,95.597,95.643,95.597,95.637,115600003.0
2007-03-26 22:59:00,95.631,95.641,95.607,95.641,45000000.0
2007-03-26 23:00:00,95.63,95.63,95.606,95.624,80199999.0
2007-03-26 23:01:00,95.612,95.616,95.602,95.616,136700003.0
2007-03-26 23:02:00,95.626,95.626,95.6,95.611,98400000.0
2007-03-26 23:03:00,95.627,95.635,95.609,95.612,124699998.0
2007-03-26 23:04:00,95.622,95.651,95.622,95.624,70900000.0
2007-03-26 23:05:00,95.635,95.635,95.62,95.633,147900003.0
2007-03-26 23:06:00,95.63,95.638,95.616,95.627,123399999.0
2007-03-26 23:07:00,95.632,95.644,95.619,95.643,100899999.0
2007-03-26 23:08:00,95.615,95.625,95.611,95.616,51200000.0
2007-03-26 23:09:00,95.605,95.634,95.605,95.609,88300000.0
2007-03-26 23:10:00,95.623,95.627,95.617,95.621,54200000.0
2007-03-26 23:11:00,95.615,95.626,95.598,95.626,104200001.0
2007-03-26 23:12:00,95.622,95.629,95.619,95.625,61200000.0
2007-03-26 23:13:00,95.623,95.623,95.604,95.621,104399998.0
2007-03-26 23:14:00,95.632,95.632,95.614,95.624,148299996.0
2007-03-26 23:15:00,95.619,95.645,95.607,95.645,76599999.0
2007-03-26 23:16:00,95.631,95.631,95.622,95.624,58899998.0
2007-03-26 23:17:00,95.625,95.629,95.613,95.629,61700000.0
2007-03-26 23:18:00,95.583,95.612,95.583,95.604,160099999.0
2007-03-26 23:19:00,95.629,95.629,95.593,95.617,70100001.0
2007-03-26 23:20:00,95.607,95.607,95.566,95.593,78000000.0
2007-03-26 23:21:00,95.566,95.623,95.559,95.623,100100000.0
2007-03-26 23:22:00,95.617,95.619,95.556,95.556,150500002.0
2007-03-26 23:23:00,95.595,95.595,95.567,95.587,39800000.0
2007-03-26 23:24:00,95.572,95.572,95.515,95.515,45300000.0
2007-03-26 23:25:00,95.518,95.568,95.518,95.568,109100000.0
2007-03-26 23:26:00,95.55,95.57,95.55,95.565,148800001.0
2007-03-26 23:27:00,95.558,95.571,95.544,95.571,101000002.0
2007-03-26 23:28:00,95.563,95.58,95.549,95.58,119799999.0
2007-03-26 23:29:00,95.548,95.569,95.541,95.558,111900000.0
2007-03-26 23:30:00,95.546,95.577,95.534,95.577,38300000.0
2007-03-26 23:31:00,95.562,95.579,95.548,95.571,57800000.0
2007-03-26 23:32:00,95.566,95.566,95.521,95.554,94400000.0
2007-03-26 23:33:00,95.56,95.564,95.539,95.564,97500000.0
2007-03-26 23:34:00,95.573,95.573,95.542,95.542,66900002.0
2007-03-26 23:35:00,95.53,95.535,95.507,95.528,94700000.0
2007-03-26 23:36:00,95.541,95.571,95.537,95.571,14600000.0
2007-03-26 23:37:00,95.559,95.572,95.542,95.572,61500001.0
2007-03-26 23:38:00,95.604,95.619,95.604,95.619,43399999.0
2007-03-26 23:39:00,95.625,95.625,95.61,95.61,83900000.0
2007-03-26 23:40:00,95.609,95.619,95.579,95.61,104300000.0
2007-03-26 23:41:00,95.605,95.61,95.587,95.61,69000000.0
2007-03-26 23:42:00,95.62,95.629,95.59,95.629,88399999.0
2007-03-26 23:43:00,95.638,95.648,95.596,95.597,87600000.0
2007-03-26 23:44:00,95.623,95.639,95.597,95.597,119899999.0
2007-03-26 23:45:00,95.61,95.63,95.608,95.627,90200002.0
2007-03-26 23:46:00,95.622,95.632,95.594,95.611,136800003.0
2007-03-26 23:47:00,95.617,95.618,95.587,95.607,49000000.0
2007-03-26 23:48:00,95.585,95.613,95.585,95.613,34900000.0
2007-03-26 23:49:00,95.594,95.594,95.562,95.589,95799999.0
2007-03-26 23:50:00,95.581,95.589,95.556,95.589,22500000.0
2007-03-26 23:51:00,95.603,95.622,95.603,95.62,79199999.0
2007-03-26 23:52:00,95.618,95.623,95.592,95.608,139299999.0
2007-03-26 23:53:00,95.592,95.628,95.592,95.624,39600000.0
2007-03-26 23:54:00,95.623,95.644,95.606,95.644,112200001.0
2007-03-26 23:55:00,95.615,95.623,95.584,95.623,110299997.0
2007-03-26 23:56:00,95.617,95.649,95.617,95.649,74399997.0
2007-03-26 23:57:00,95.624,95.624,95.603,95.61,114399997.0
2007-03-26 23:58:00,95.621,95.621,95.586,95.588,119600002.0
2007-03-26 23:59:00,95.617,95.634,95.595,95.632,109900002.0
2007-03-27 00:00:00,95.618,95.621,95.599,95.599,66800000.0
2007-03-27 00:01:00,95.606,95.638,95.602,95.631,134699994.0
2007-03-27 00:02:00,95.635,95.655,95.62,95.645,73100000.0
2007-03-27 00:03:00,95.651,95.678,95.63,95.63,117600002.0
2007-03-27 00:04:00,95.666,95.688,95.659,95.688,50700001.0
2007-03-27 00:05:00,95.702,95.702,95.69,95.697,57499999.0
2007-03-27 00:06:00,95.712,95.723,95.674,95.683,45900000.0
2007-03-27 00:07:00,95.669,95.712,95.669,95.701,51200000.0
2007-03-27 00:08:00,95.712,95.72,95.676,95.694,66000000.0
2007-03-27 00:09:00,95.696,95.696,95.661,95.675,27999999.0
2007-03-27 00:10:00,95.678,95.678,95.623,95.668,83000000.0
2007-03-27 00:11:00,95.675,95.68,95.675,95.68,53000001.0
2007-03-27 00:12:00,95.633,95.678,95.616,95.674,31000000.0
2007-03-27 00:13:00,95.677,95.678,95.644,95.647,137200002.0
2007-03-27 00:14:00,95.652,95.66,95.606,95.609,79599999.0
2007-03-27 00:15:00,95.59,95.59,95.566,95.588,105300000.0
2007-03-27 00:16:00,95.57,95.601,95.569,95.598,137000000.0
2007-03-27 00:17:00,95.6,95.622,95.594,95.622,56600000.0
2007-03-27 00:18:00,95.603,95.616,95.589,95.593,119000001.0
2007-03-27 00:19:00,95.607,95.613,95.588,95.6,100500000.0
2007-03-27 00:20:00,95.584,95.598,95.564,95.59,125299999.0
2007-03-27 00:21:00,95.595,95.595,95.578,95.58,31900000.0
2007-03-27 00:22:00,95.592,95.592,95.539,95.549,83400000.0
2007-03-27 00:23:00,95.581,95.581,95.568,95.581,126700000.0
2007-03-27 00:24:00,95.579,95.581,95.546,95.58,71899999.0
2007-03-27 00:25:00,95.555,95.579,95.547,95.553,50700001.0
2007-03-27 00:26:00,95.541,95.553,95.531,95.536,168300001.0
2007-03-27 00:27:00,95.531,95.574,95.511,95.574,76900001.0
2007-03-27 00:28:00,95.603,95.612,95.593,95.593,86599999.0
2007-03-27 00:29:00,95.6,95.603,95.549,95.598,88499999.0
2007-03-27 00:30:00,95.582,95.594,95.561,95.57,100699999.0
2007-03-27 00:31:00,95.55,95.614,95.55,95.614,72599998.0
2007-03-27 00:32:00,95.609,95.609,95.575,95.582,127199998.0
2007-03-27 00:33:00,95.586,95.624,95.586,95.618,142900002.0
2007-03-27 00:34:00,95.611,95.638,95.599,95.63,108900000.0
2007-03-27 00:35:00,95.644,95.655,95.637,95.643,150900002.0
2007-03-27 00:36:00,95.638,95.638,95.605,95.632,70700000.0
2007-03-27 00:37:00,95.637,95.662,95.606,95.662,97700000.0
2007-03-27 00:38:00,95.67,95.691,95.67,95.685,80500000.0
2007-03-27 00:39:00,95.682,95.692,95.681,95.69,104499999.0
2007-03-27 00:40:00,95.681,95.698,95.677,95.698,138599998.0
2007-03-27 00:41:00,95.675,95.704,95.66,95.702,118900002.0
2007-03-27 00:42:00,95.671,95.678,95.657,95.657,155000002.0
2007-03-27 00:43:00,95.662,95.664,95.647,95.658,82900000.0
2007-03-27 00:44:00,95.669,95.685,95.656,95.685,86300001.0
2007-03-27 00:45:00,95.671,95.698,95.662,95.675,74700000.0
2007-03-27 00:46:00,95.712,95.728,95.696,95.696,31400000.0
2007-03-27 00:47:00,95.706,95.729,95.706,95.728,166799999.0
2007-03-27 00:48:00,95.714,95.714,95.687,95.706,61400000.0
2007-03-27 00:49:00,95.706,95.733,95.696,95.713,125900000.0
2007-03-27 00:50:00,95.69,95.712,95.68,95.712,82399999.0
2007-03-27 00:51:00,95.727,95.728,95.673,95.706,113900000.0
2007-03-27 00:52:00,95.72,95.754,95.713,95.744,60400001.0
2007-03-27 00:53:00,95.739,95.742,95.722,95.723,138199997.0
2007-03-27 00:54:00,95.72,95.72,95.669,95.669,44800000.0
2007-03-27 00:55:00,95.717,95.718,95.705,95.718,58700000.0
2007-03-27 00:56:00,95.727,95.733,95.659,95.66,124600000.0
2007-03-27 00:57:00,95.653,95.696,95.651,95.696,91800000.0
2007-03-27 00:58:00,95.704,95.704,95.681,95.692,66800000.0
2007-03-27 00:59:00,95.708,95.708,95.685,95.685,52700000.0
2007-03-27 01:00:00,95.679,95.679,95.658,95.67,84999998.0
2007-03-27 01:01:00,95.675,95.679,95.662,95.679,95900000.0
2007-03-27 01:02:00,95.694,95.697,95.674,95.683,120200000.0
2007-03-27 01:03:00,95.658,95.67,95.628,95.664,129800002.0
2007-03-27 01:04:00,95.651,95.658,95.633,95.658,96299999.0
2007-03-27 01:05:00,95.657,95.663,95.631,95.647,144299999.0
2007-03-27 01:06:00,95.658,95.672,95.644,95.65,97100001.0
2007-03-27 01:07:00,95.638,95.658,95.638,95.645,131900001.0
2007-03-27 01:08:00,95.623,95.645,95.601,95.645,101499996.0
2007-03-27 01:09:00,95.651,95.659,95.628,95.628,123899999.0
2007-03-27 01:10:00,95.666,95.666,95.62,95.664,92400000.0
2007-03-27 01:11:00,95.664,95.664,95.63,95.633,88899999.0
2007-03-27 01:12:00,95.64,95.645,95.599,95.63,77799999.0
2007-03-27 01:13:00,95.627,95.638,95.612,95.617,81000000.0
2007-03-27 01:14:00,95.593,95.64,95.592,95.639,116299999.0
2007-03-27 01:15:00,95.636,95.636,95.625,95.631,84599998.0
2007-03-27 01:16:00,95.608,95.633,95.6,95.625,105700002.0
2007-03-27 01:17:00,95.609,95.63,95.606,95.625,86799999.0
2007-03-27 01:18:00,95.644,95.646,95.592,95.637,100600001.0
2007-03-27 01:19:00,95.655,95.662,95.652,95.652,32300000.0
2007-03-27 01:20:00,95.633,95.655,95.633,95.654,90899998.0
2007-03-27 01:21:00,95.655,95.655,95.616,95.628,95299997.0
2007-03-27 01:22:00,95.642,95.682,95.642,95.679,92000001.0
2007-03-27 01:23:00,95.687,95.689,95.68,95.681,51600000.0
2007-03-27 01:24:00,95.682,95.713,95.682,95.704,83600002.0
2007-03-27 01:25:00,95.703,95.715,95.691,95.715,32000000.0
2007-03-27 01:26:00,95.713,95.713,95.698,95.704,182200001.0
2007-03-27 01:27:00,95.708,95.718,95.708,95.714,89800000.0
2007-03-27 01:28:00,95.718,95.718,95.669,95.695,160099997.0
2007-03-27 01:29:00,95.697,95.697,95.677,95.692,109700001.0
2007-03-27 01:30:00,95.667,95.693,95.652,95.693,149099999.0
2007-03-27 01:31:00,95.693,95.704,95.685,95.695,60600000.0
2007-03-27 01:32:00,95.685,95.695,95.678,95.692,150999997.0
2007-03-27 01:33:00,95.682,95.688,95.642,95.642,51900001.0
2007-03-27 01:34:00,95.689,95.716,95.689,95.703,50700000.0
2007-03-27 01:35:00,95.702,95.702,95.687,95.69,29700000.0
2007-03-27 01:36:00,95.686,95.724,95.678,95.724,158300002.0
2007-03-27 01:37:00,95.738,95.756,95.738,95.74,119700000.0
2007-03-27 01:38:00,95.718,95.726,95.7,95.721,93399999.0
2007-03-27 01:39:00,95.719,95.751,95.719,95.751,43899998.0
2007-03-27 01:40:00,95.738,95.764,95.728,95.747,79499999.0
2007-03-27 01:41:00,95.757,95.77,95.743,95.752,71799999.0
2007-03-27 01:42:00,95.759,95.769,95.739,95.739,72100002.0
2007-03-27 01:43:00,95.708,95.708,95.652,95.662,123499999.0
2007-03-27 01:44:00,95.663,95.692,95.655,95.689,99300000.0
2007-03-27 01:45:00,95.686,95.694,95.686,95.694,25500000.0
2007-03-27 01:46:00,95.714,95.731,95.714,95.715,78599998.0
2007-03-27 01:47:00,95.716,95.72,95.707,95.715,96600000.0
2007-03-27 01:48:00,95.716,95.72,95.702,95.706,87200001.0
2007-03-27 01:49:00,95.673,95.703,95.665,95.698,100300001.0
2007-03-27 01:50:00,95.69,95.69,95.666,95.671,94300000.0
2007-03-27 01:51:00,95.667,95.673,95.654,95.656,44500000.0
2007-03-27 01:52:00,95.649,95.662,95.632,95.634,87500000.0
2007-03-27 01:53:00,95.652,95.652,95.624,95.625,45899999.0
2007-03-27 01:54:00,95.629,95.639,95.611,95.624,74500001.0
2007-03-27 01:55:00,95.625,95.643,95.622,95.643,150200002.0
2007-03-27 01:56:00,95.642,95.646,95.586,95.627,69100000.0
2007-03-27 01:57:00,95.605,95.635,95.605,95.624,108999999.0
2007-03-27 01:58:00,95.593,95.622,95.59,95.622,121900003.0
2007-03-27 01:59:00,95.621,95.621,95.593,95.6,72900002.0
2007-03-27 02:00:00,95.586,95.586,95.557,95.57,153800001.0
2007-03-27 02:01:00,95.581,95.581,95.562,95.572,156399998.0
2007-03-27 02:02:00,95.587,95.594,95.575,95.58,94999999.0
2007-03-27 02:03:00,95.596,95.596,95.559,95.585,135000000.0
2007-03-27 02:04:00,95.579,95.601,95.573,95.583,105999998.0
2007-03-27 02:05:00,95.601,95.604,95.601,95.604,12800000.0
2007-03-27 02:06:00,95.599,95.624,95.599,95.618,127400001.0
2007-03-27 02:07:00,95.605,95.607,95.6,95.6,46600000.0
2007-03-27 02:08:00,95.592,95.601,95.585,95.593,61400000.0
2007-03-27 02:09:00,95.569,95.6,95.555,95.6,141099998.0
2007-03-27 02:10:00,95.596,95.606,95.564,95.605,59000000.0
2007-03-27 02:11:00,95.615,95.617,95.602,95.61,104600002.0
2007-03-27 02:12:00,95.614,95.615,95.599,95.604,132400001.0
2007-03-27 02:13:00,95.612,95.612,95.563,95.598,93000000.0
2007-03-27 02:14:00,95.609,95.621,95.598,95.598,167599996.0
2007-03-27 02:15:00,95.62,95.62,95.56,95.591,110200002.0
2007-03-27 02:16:00,95.6,95.621,95.6,95.62,40200000.0
2007-03-27 02:17:00,95.616,95.62,95.61,95.62,75199999.0
2007-03-27 02:18:00,95.602,95.621,95.593,95.621,131100002.0
2007-03-27 02:19:00,95.61,95.63,95.593,95.61,91099998.0
2007-03-27 02:20:00,95.606,95.607,95.601,95.607,45300000.0
2007-03-27 02:21:00,95.571,95.611,95.571,95.608,157400002.0
2007-03-27 02:22:00,95.592,95.616,95.578,95.616,64000000.0
2007-03-27 02:23:00,95.608,95.608,95.587,95.6,44000002.0
2007-03-27 02:24:00,95.617,95.634,95.617,95.622,137300001.0
2007-03-27 02:25:00,95.606,95.616,95.576,95.604,93099999.0
2007-03-27 02:26:00,95.592,95.614,95.576,95.601,80600000.0
2007-03-27 02:27:00,95.608,95.61,95.599,95.61,98600000.0
2007-03-27 02:28:00,95.608,95.621,95.596,95.618,65400000.0
2007-03-27 02:29:00,95.595,95.631,95.575,95.624,98400000.0
2007-03-27 02:30:00,95.621,95.635,95.621,95.629,80100000.0
2007-03-27 02:31:00,95.62,95.626,95.588,95.602,145299998.0
2007-03-27 02:32:00,95.596,95.607,95.579,95.607,94200000.0
2007-03-27 02:33:00,95.616,95.632,95.616,95.632,72000000.0
2007-03-27 02:34:00,95.62,95.634,95.619,95.62,113700000.0
2007-03-27 02:35:00,95.621,95.634,95.599,95.599,89700000.0
2007-03-27 02:36:00,95.639,95.655,95.639,95.652,113800000.0
2007-03-27 02:37:00,95.649,95.677,95.649,95.674,65600000.0
2007-03-27 02:38:00,95.683,95.684,95.657,95.684,156699997.0
2007-03-27 02:39:00,95.692,95.692,95.666,95.674,126499998.0
2007-03-27 02:40:00,95.65,95.659,95.63,95.648,156300001.0
2007-03-27 02:41:00,95.622,95.647,95.601,95.619,151800002.0
2007-03-27 02:42:00,95.654,95.662,95.644,95.662,116400001.0
2007-03-27 02:43:00,95.642,95.642,95.622,95.64,102400001.0
2007-03-27 02:44:00,95.603,95.627,95.603,95.627,51100000.0
2007-03-27 02:45:00,95.621,95.637,95.594,95.594,113800000.0
2007-03-27 02:46:00,95.629,95.629,95.603,95.603,61000000.0
2007-03-27 02:47:00,95.591,95.601,95.563,95.598,116199997.0
2007-03-27 02:48:00,95.599,95.61,95.599,95.61,75800001.0
2007-03-27 02:49:00,95.6,95.6,95.59,95.595,43600000.0
2007-03-27 02:50:00,95.588,95.596,95.579,95.595,80100000.0
2007-03-27 02:51:00,95.603,95.616,95.586,95.616,122200002.0
2007-03-27 02:52:00,95.625,95.657,95.625,95.626,85600000.0
2007-03-27 02:53:00,95.621,95.621,95.576,95.576,87700002.0
2007-03-27 02:54:00,95.625,95.625,95.594,95.621,71600000.0
2007-03-27 02:55:00,95.627,95.633,95.606,95.61,59800000.0
2007-03-27 02:56:00,95.627,95.638,95.627,95.633,107000000.0
2007-03-27 02:57:00,95.635,95.635,95.62,95.625,69499999.0
2007-03-27 02:58:00,95.634,95.644,95.634,95.643,78100001.0
2007-03-27 02:59:00,95.643,95.648,95.599,95.611,94899998.0
2007-03-27 03:00:00,95.618,95.618,95.582,95.585,43500000.0
2007-03-27 03:01:00,95.615,95.62,95.615,95.62,95799998.0
2007-03-27 03:02:00,95.618,95.637,95.618,95.626,105599998.0
2007-03-27 03:03:00,95.621,95.644,95.603,95.638,87700001.0
2007-03-27 03:04:00,95.638,95.657,95.632,95.65,124200000.0
2007-03-27 03:05:00,95.64,95.659,95.64,95.649,102200000.0
2007-03-27 03:06:00,95.648,95.653,95.622,95.623,72600000.0
2007-03-27 03:07:00,95.63,95.635,95.625,95.633,45400000.0
2007-03-27 03:08:00,95.614,95.651,95.601,95.651,79700000.0
2007-03-27 03:09:00,95.642,95.642,95.63,95.63,23100000.0
2007-03-27 03:10:00,95.605,95.625,95.591,95.621,134299998.0
2007-03-27 03:11:00,95.618,95.618,95.588,95.588,15200000.0
2007-03-27 03:12:00,95.613,95.613,95.579,95.582,22800000.0
2007-03-27 03:13:00,95.592,95.592,95.558,95.57,70200000.0
2007-03-27 03:14:00,95.579,95.587,95.578,95.58,68700000.0
2007-03-27 03:15:00,95.558,95.558,95.538,95.545,133800003.0
2007-03-27 03:16:00,95.557,95.562,95.517,95.537,137199999.0
2007-03-27 03:17:00,95.535,95.549,95.5,95.545,145400000.0
2007-03-27 03:18:00,95.555,95.559,95.507,95.507,71799999.0
2007-03-27 03:19:00,95.55,95.55,95.533,95.535,48300001.0
2007-03-27 03:20:00,95.533,95.579,95.531,95.579,63600000.0
2007-03-27 03:21:00,95.587,95.587,95.557,95.563,69700001.0
2007-03-27 03:22:00,95.543,95.555,95.523,95.555,43000001.0
2007-03-27 03:23:00,95.528,95.559,95.518,95.559,63900001.0
2007-03-27 03:24:00,95.577,95.593,95.574,95.578,110000000.0
2007-03-27 03:25:00,95.565,95.576,95.564,95.573,116500001.0
2007-03-27 03:26:00,95.581,95.594,95.57,95.594,126900002.0
2007-03-27 03:27:00,95.605,95.617,95.592,95.61,91199998.0
2007-03-27 03:28:00,95.626,95.627,95.592,95.612,110199999.0
2007-03-27 03:29:00,95.614,95.614,95.596,95.604,59300001.0
2007-03-27 03:30:00,95.606,95.606,95.562,95.581,106700002.0
2007-03-27 03:31:00,95.589,95.589,95.544,95.544,91100001.0
2007-03-27 03:32:00,95.571,95.596,95.564,95.58,44500000.0
2007-03-27 03:33:00,95.573,95.58,95.546,95.572,61400000.0
2007-03-27 03:34:00,95.592,95.651,95.592,95.647,65200000.0
2007-03-27 03:35:00,95.638,95.638,95.625,95.626,58400000.0
2007-03-27 03:36:00,95.626,95.626,95.596,95.603,85899998.0
2007-03-27 03:37:00,95.6,95.6,95.587,95.599,83400002.0
2007-03-27 03:38:00,95.592,95.592,95.545,95.57,87600000.0
2007-03-27 03:39:00,95.578,95.598,95.578,95.58,112299997.0
2007-03-27 03:40:00,95.543,95.583,95.528,95.583,78900000.0
2007-03-27 03:41:00,95.579,95.585,95.559,95.564,109899998.0
2007-03-27 03:42:00,95.545,95.547,95.522,95.547,69800000.0
2007-03-27 03:43:00,95.553,95.553,95.515,95.527,100700002.0
2007-03-27 03:44:00,95.535,95.561,95.517,95.517,115100000.0
2007-03-27 03:45:00,95.567,95.57,95.563,95.563,56800001.0
2007-03-27 03:46:00,95.575,95.581,95.564,95.573,82900000.0
2007-03-27 03:47:00,95.555,95.581,95.542,95.581,66900001.0
2007-03-27 03:48:00,95.577,95.592,95.557,95.592,97199999.0
2007-03-27 03:49:00,95.574,95.59,95.551,95.58,51000000.0
2007-03-27 03:50:00,95.567,95.618,95.551,95.61,103200000.0
2007-03-27 03:51:00,95.615,95.619,95.589,95.616,99799999.0
2007-03-27 03:52:00,95.614,95.631,95.61,95.61,124000001.0
2007-03-27 03:53:00,95.604,95.611,95.572,95.594,89099999.0
2007-03-27 03:54:00,95.582,95.582,95.562,95.582,87199998.0
2007-03-27 03:55:00,95.588,95.589,95.571,95.589,56699999.0
2007-03-27 03:56:00,95.587,95.593,95.578,95.582,59599999.0
2007-03-27 03:57:00,95.58,95.601,95.55,95.567,110299999.0
2007-03-27 03:58:00,95.533,95.589,95.533,95.589,172400001.0
2007-03-27 03:59:00,95.598,95.616,95.596,95.616,121899997.0
2007-03-27 04:00:00,95.615,95.622,95.615,95.615,98699997.0
2007-03-27 04:01:00,95.558,95.61,95.552,95.61,39499999.0
2007-03-27 04:02:00,95.618,95.622,95.589,95.622,49100000.0
2007-03-27 04:03:00,95.62,95.623,95.615,95.617,98599999.0
2007-03-27 04:04:00,95.582,95.621,95.581,95.603,142200001.0
2007-03-27 04:05:00,95.615,95.615,95.567,95.61,120899999.0
2007-03-27 04:06:00,95.607,95.619,95.595,95.608,88300001.0
2007-03-27 04:07:00,95.608,95.613,95.561,95.613,104100000.0
2007-03-27 04:08:00,95.635,95.641,95.604,95.623,159599999.0
2007-03-27 04:09:00,95.615,95.615,95.576,95.576,19600000.0
2007-03-27 04:10:00,95.584,95.612,95.567,95.583,137100000.0
2007-03-27 04:11:00,95.634,95.636,95.6,95.614,134899997.0
2007-03-27 04:12:00,95.629,95.632,95.618,95.62,89499998.0
2007-03-27 04:13:00,95.622,95.622,95.565,95.599,97600000.0
2007-03-27 04:14:00,95.576,95.611,95.566,95.602,81900002.0
2007-03-27 04:15:00,95.6,95.6,95.583,95.583,82399999.0
2007-03-27 04:16:00,95.577,95.584,95.539,95.544,82799999.0
2007-03-27 04:17:00,95.566,95.58,95.562,95.568,82300002.0
2007-03-27 04:18:00,95.55,95.572,95.52,95.52,110900000.0
2007-03-27 04:19:00,95.513,95.576,95.513,95.576,98600003.0
2007-03-27 04:20:00,95.568,95.581,95.555,95.581,69800001.0
2007-03-27 04:21:00,95.584,95.593,95.562,95.585,137900000.0
2007-03-27 04:22:00,95.571,95.585,95.548,95.585,36500000.0
2007-03-27 04:23:00,95.556,95.567,95.542,95.554,109499998.0
2007-03-27 04:24:00,95.607,95.608,95.607,95.608,5600000.0
2007-03-27 04:25:00,95.604,95.604,95.553,95.556,96500001.0
2007-03-27 04:26:00,95.586,95.608,95.564,95.59,131699998.0
2007-03-27 04:27:00,95.605,95.609,95.598,95.598,23200000.0
2007-03-27 04:28:00,95.6,95.6,95.595,95.597,39300001.0
2007-03-27 04:29:00,95.585,95.586,95.553,95.553,138100002.0
2007-03-27 04:30:00,95.597,95.609,95.536,95.536,75400000.0
2007-03-27 04:31:00,95.591,95.6,95.579,95.6,23200000.0
2007-03-27 04:32:00,95.6,95.6,95.584,95.59,64900001.0
2007-03-27 04:33:00,95.579,95.579,95.54,95.575,55100000.0
2007-03-27 04:34:00,95.588,95.588,95.565,95.567,67700000.0
2007-03-27 04:35:00,95.567,95.573,95.514,95.514,56200000.0
2007-03-27 04:36:00,95.557,95.574,95.534,95.569,130299999.0
2007-03-27 04:37:00,95.577,95.577,95.538,95.567,106900001.0
2007-03-27 04:38:00,95.582,95.582,95.542,95.562,116000000.0
2007-03-27 04:39:00,95.574,95.586,95.57,95.57,164600001.0
2007-03-27 04:40:00,95.565,95.568,95.55,95.551,140000003.0
2007-03-27 04:41:00,95.537,95.537,95.495,95.495,55799999.0
2007-03-27 04:42:00,95.54,95.562,95.518,95.556,114600000.0
2007-03-27 04:43:00,95.545,95.565,95.533,95.533,143199998.0
2007-03-27 04:44:00,95.564,95.574,95.562,95.562,111699998.0
2007-03-27 04:45:00,95.562,95.566,95.525,95.563,103300000.0
2007-03-27 04:46:00,95.563,95.563,95.555,95.555,104500001.0
2007-03-27 04:47:00,95.549,95.562,95.505,95.505,128200000.0
2007-03-27 04:48:00,95.52,95.52,95.51,95.51,62700001.0
2007-03-27 04:49:00,95.552,95.56,95.547,95.56,165700000.0
2007-03-27 04:50:00,95.554,95.561,95.504,95.542,153999999.0
2007-03-27 04:51:00,95.527,95.527,95.5,95.524,40600001.0
2007-03-27 04:52:00,95.542,95.549,95.512,95.532,97699999.0
2007-03-27 04:53:00,95.538,95.552,95.523,95.534,134300000.0
2007-03-27 04:54:00,95.523,95.542,95.515,95.537,76700001.0
2007-03-27 04:55:00,95.542,95.556,95.542,95.55,27200000.0
2007-03-27 04:56:00,95.555,95.555,95.501,95.553,146400002.0
2007-03-27 04:57:00,95.57,95.574,95.54,95.544,96100001.0
2007-03-27 04:58:00,95.581,95.581,95.565,95.565,45600000.0
2007-03-27 04:59:00,95.564,95.581,95.564,95.573,74699999.0
2007-03-27 05:00:00,95.548,95.548,95.478,95.485,238299998.0
2007-03-27 05:01:00,95.543,95.561,95.537,95.556,87900000.0
2007-03-27 05:02:00,95.537,95.54,95.494,95.537,202600001.0
2007-03-27 05:03:00,95.549,95.565,95.542,95.542,82599999.0
2007-03-27 05:04:00,95.536,95.55,95.513,95.513,228100000.0
2007-03-27 05:05:00,95.564,95.565,95.55,95.557,120900001.0
2007-03-27 05:06:00,95.557,95.563,95.518,95.556,208600001.0
2007-03-27 05:07:00,95.565,95.568,95.523,95.557,158400003.0
2007-03-27 05:08:00,95.585,95.605,95.58,95.593,142300001.0
2007-03-27 05:09:00,95.598,95.615,95.586,95.59,184299996.0
2007-03-27 05:10:00,95.578,95.578,95.563,95.566,104300000.0
2007-03-27 05:11:00,95.565,95.582,95.558,95.582,164400001.0
2007-03-27 05:12:00,95.58,95.603,95.58,95.59,149900001.0
2007-03-27 05:13:00,95.572,95.59,95.545,95.545,170299999.0
2007-03-27 05:14:00,95.598,95.625,95.589,95.625,321099998.0
2007-03-27 05:15:00,95.602,95.602,95.564,95.584,144099998.0
2007-03-27 05:16:00,95.594,95.605,95.55,95.592,110700001.0
2007-03-27 05:17:00,95.609,95.609,95.569,95.569,91999998.0
2007-03-27 05:18:00,95.621,95.638,95.621,95.629,64200001.0
2007-03-27 05:19:00,95.608,95.612,95.586,95.612,180899998.0
2007-03-27 05:20:00,95.567,95.62,95.563,95.615,89400000.0
2007-03-27 05:21:00,95.624,95.624,95.602,95.619,58200000.0
2007-03-27 05:22:00,95.615,95.615,95.6,95.6,79899999.0
2007-03-27 05:23:00,95.585,95.595,95.57,95.575,189399999.0
2007-03-27 05:24:00,95.609,95.622,95.609,95.622,41600000.0
2007-03-27 05:25:00,95.619,95.628,95.588,95.615,322299998.0
2007-03-27 05:26:00,95.617,95.621,95.581,95.621,332400000.0
2007-03-27 05:27:00,95.619,95.63,95.578,95.593,101500000.0
2007-03-27 05:28:00,95.622,95.622,95.56,95.607,323000001.0
2007-03-27 05:29:00,95.593,95.62,95.586,95.62,66499998.0
2007-03-27 05:30:00,95.608,95.634,95.594,95.634,108699999.0
2007-03-27 05:31:00,95.637,95.642,95.59,95.605,96799997.0
2007-03-27 05:32:00,95.613,95.643,95.595,95.63,333100000.0
2007-03-27 05:33:00,95.623,95.635,95.601,95.635,125800001.0
2007-03-27 05:34:00,95.634,95.646,95.607,95.64,134900000.0
2007-03-27 05:35:00,95.646,95.646,95.602,95.64,225400002.0
2007-03-27 05:36:00,95.637,95.637,95.602,95.622,201799999.0
2007-03-27 05:37:00,95.624,95.635,95.58,95.635,214399999.0
2007-03-27 05:38:00,95.625,95.625,95.57,95.624,176899998.0
2007-03-27 05:39:00,95.636,95.65,95.626,95.65,105200000.0
2007-03-27 05:40:00,95.644,95.644,95.602,95.635,155800002.0
2007-03-27 05:41:00,95.636,95.653,95.603,95.631,131800000.0
2007-03-27 05:42:00,95.622,95.644,95.594,95.606,132000001.0
2007-03-27 05:43:00,95.652,95.652,95.634,95.649,300099997.0
2007-03-27 05:44:00,95.601,95.644,95.589,95.639,148800001.0
2007-03-27 05:45:00,95.622,95.646,95.62,95.646,68900000.0
2007-03-27 05:46:00,95.643,95.643,95.61,95.614,126200000.0
2007-03-27 05:47:00,95.642,95.642,95.625,95.629,192199997.0
2007-03-27 05:48:00,95.626,95.65,95.588,95.645,194800002.0
2007-03-27 05:49:00,95.642,95.654,95.639,95.639,111099999.0
2007-03-27 05:50:00,95.628,95.64,95.611,95.638,132700003.0
2007-03-27 05:51:00,95.615,95.649,95.608,95.648,115899999.0
2007-03-27 05:52:00,95.647,95.647,95.637,95.637,92500000.0
2007-03-27 05:53:00,95.598,95.643,95.597,95.643,67399999.0
2007-03-27 05:54:00,95.668,95.683,95.661,95.667,67500000.0
2007-03-27 05:55:00,95.668,95.672,95.639,95.67,432600005.0
2007-03-27 05:56:00,95.654,95.702,95.623,95.693,150900000.0
2007-03-27 05:57:00,95.699,95.702,95.689,95.689,305999998.0
2007-03-27 05:58:00,95.686,95.691,95.669,95.683,324199997.0
2007-03-27 05:59:00,95.685,95.704,95.685,95.695,343100002.0
2007-03-27 06:00:00,95.696,95.707,95.678,95.678,286899999.0
2007-03-27 06:01:00,95.675,95.69,95.667,95.687,76000001.0
2007-03-27 06:02:00,95.683,95.707,95.67,95.688,106300001.0
2007-03-27 06:03:00,95.684,95.684,95.656,95.656,118299998.0
2007-03-27 06:04:00,95.655,95.66,95.654,95.654,126300000.0
2007-03-27 06:05:00,95.664,95.693,95.664,95.684,101400001.0
2007-03-27 06:06:00,95.698,95.698,95.652,95.652,394400000.0
2007-03-27 06:07:00,95.66,95.666,95.652,95.665,197299994.0
2007-03-27 06:08:00,95.659,95.659,95.609,95.656,139899997.0
2007-03-27 06:09:00,95.667,95.674,95.646,95.668,85900000.0
2007-03-27 06:10:00,95.661,95.691,95.661,95.688,168200004.0
2007-03-27 06:11:00,95.702,95.714,95.676,95.714,448699998.0
2007-03-27 06:12:00,95.713,95.722,95.696,95.705,283299996.0
2007-03-27 06:13:00,95.697,95.718,95.692,95.695,76000000.0
2007-03-27 06:14:00,95.69,95.704,95.674,95.695,295700003.0
2007-03-27 06:15:00,95.705,95.725,95.705,95.718,406500003.0
2007-03-27 06:16:00,95.717,95.729,95.707,95.714,204400001.0
2007-03-27 06:17:00,95.717,95.724,95.711,95.713,171200000.0
2007-03-27 06:18:00,95.702,95.703,95.69,95.693,122799999.0
2007-03-27 06:19:00,95.693,95.706,95.678,95.686,204100001.0
2007-03-27 06:20:00,95.654,95.666,95.625,95.65,167300000.0
2007-03-27 06:21:00,95.664,95.664,95.641,95.658,104800000.0
2007-03-27 06:22:00,95.658,95.658,95.632,95.642,207599999.0
2007-03-27 06:23:00,95.629,95.632,95.614,95.624,185400003.0
2007-03-27 06:24:00,95.623,95.654,95.621,95.628,307700001.0
2007-03-27 06:25:00,95.622,95.633,95.62,95.623,155400002.0
2007-03-27 06:26:00,95.638,95.645,95.628,95.642,218700001.0
2007-03-27 06:27:00,95.645,95.645,95.637,95.643,144799999.0
2007-03-27 06:28:00,95.633,95.637,95.619,95.619,74600000.0
2007-03-27 06:29:00,95.612,95.619,95.598,95.612,204200000.0
2007-03-27 06:30:00,95.606,95.606,95.532,95.575,285700002.0
2007-03-27 06:31:00,95.579,95.6,95.579,95.582,173900002.0
2007-03-27 06:32:00,95.59,95.603,95.544,95.598,212699996.0
2007-03-27 06:33:00,95.603,95.603,95.581,95.59,185900000.0
2007-03-27 06:34:00,95.595,95.606,95.587,95.592,317900002.0
2007-03-27 06:35:00,95.596,95.611,95.586,95.6,321399999.0
2007-03-27 06:36:00,95.592,95.611,95.567,95.591,330799998.0
2007-03-27 06:37:00,95.588,95.602,95.548,95.551,449599990.0
2007-03-27 06:38:00,95.592,95.595,95.563,95.591,492999995.0
2007-03-27 06:39:00,95.584,95.584,95.54,95.575,581100002.0
2007-03-27 06:40:00,95.569,95.584,95.553,95.569,331800001.0
2007-03-27 06:41:00,95.575,95.586,95.57,95.577,270100003.0
2007-03-27 06:42:00,95.546,95.565,95.527,95.561,606599994.0
2007-03-27 06:43:00,95.577,95.586,95.571,95.571,378099996.0
2007-03-27 06:44:00,95.581,95.595,95.569,95.573,493299993.0
2007-03-27 06:45:00,95.571,95.594,95.545,95.575,270700001.0
2007-03-27 06:46:00,95.578,95.579,95.527,95.579,215799999.0
2007-03-27 06:47:00,95.588,95.604,95.588,95.602,106400000.0
2007-03-27 06:48:00,95.608,95.608,95.586,95.601,335800000.0
2007-03-27 06:49:00,95.598,95.604,95.572,95.591,255299999.0
2007-03-27 06:50:00,95.587,95.589,95.548,95.548,127800000.0
2007-03-27 06:51:00,95.585,95.594,95.574,95.591,388399995.0
2007-03-27 06:52:00,95.586,95.586,95.535,95.571,350599999.0
2007-03-27 06:53:00,95.519,95.579,95.513,95.566,257699999.0
2007-03-27 06:54:00,95.573,95.595,95.573,95.579,447599999.0
2007-03-27 06:55:00,95.581,95.61,95.569,95.61,225200002.0
2007-03-27 06:56:00,95.625,95.625,95.567,95.61,144599999.0
2007-03-27 06:57:00,95.61,95.611,95.592,95.602,304600002.0
2007-03-27 06:58:00,95.598,95.598,95.551,95.584,589600001.0
2007-03-27 06:59:00,95.583,95.591,95.533,95.57,757099995.0
2007-03-27 07:00:00,95.565,95.59,95.535,95.585,570900001.0
2007-03-27 07:01:00,95.59,95.6,95.585,95.594,717200000.0
2007-03-27 07:02:00,95.584,95.593,95.564,95.582,411500004.0
2007-03-27 07:03:00,95.585,95.597,95.535,95.535,302899997.0
2007-03-27 07:04:00,95.584,95.599,95.584,95.591,615099998.0
2007-03-27 07:05:00,95.594,95.597,95.586,95.586,172999999.0
2007-03-27 07:06:00,95.537,95.59,95.53,95.565,666700005.0
2007-03-27 07:07:00,95.574,95.58,95.526,95.58,174999998.0
2007-03-27 07:08:00,95.58,95.597,95.552,95.588,249700003.0
2007-03-27 07:09:00,95.595,95.595,95.554,95.554,568700001.0
2007-03-27 07:10:00,95.569,95.581,95.536,95.579,251600000.0
2007-03-27 07:11:00,95.572,95.576,95.56,95.56,309300006.0
2007-03-27 07:12:00,95.525,95.562,95.517,95.537,485899999.0
2007-03-27 07:13:00,95.578,95.578,95.518,95.558,391499997.0
2007-03-27 07:14:00,95.567,95.567,95.549,95.563,351500001.0
2007-03-27 07:15:00,95.558,95.575,95.557,95.565,535899992.0
2007-03-27 07:16:00,95.561,95.587,95.561,95.576,355100001.0
2007-03-27 07:17:00,95.557,95.571,95.528,95.531,510300005.0
2007-03-27 07:18:00,95.534,95.576,95.534,95.573,498499998.0
2007-03-27 07:19:00,95.572,95.577,95.537,95.569,920199993.0
2007-03-27 07:20:00,95.572,95.572,95.511,95.547,293600003.0
2007-03-27 07:21:00,95.553,95.554,95.524,95.542,382300000.0
2007-03-27 07:22:00,95.529,95.53,95.488,95.527,248600000.0
2007-03-27 07:23:00,95.521,95.522,95.469,95.51,355599999.0
2007-03-27 07:24:00,95.515,95.519,95.509,95.511,227399998.0
2007-03-27 07:25:00,95.502,95.52,95.502,95.52,83599999.0
2007-03-27 07:26:00,95.53,95.555,95.518,95.554,283999998.0
2007-03-27 07:27:00,95.544,95.554,95.497,95.554,686899992.0
2007-03-27 07:28:00,95.537,95.559,95.495,95.53,567699998.0
2007-03-27 07:29:00,95.532,95.541,95.514,95.524,709799999.0
2007-03-27 07:30:00,95.519,95.54,95.515,95.518,934699992.0
2007-03-27 07:31:00,95.523,95.531,95.51,95.531,503399996.0
2007-03-27 07:32:00,95.536,95.536,95.519,95.521,283699994.0
2007-03-27 07:33:00,95.518,95.532,95.514,95.527,331600000.0
2007-03-27 07:34:00,95.524,95.533,95.488,95.528,254500000.0
2007-03-27 07:35:00,95.531,95.534,95.521,95.523,254899997.0
2007-03-27 07:36:00,95.515,95.531,95.502,95.53,525299995.0
2007-03-27 07:37:00,95.533,95.543,95.522,95.534,481499999.0
2007-03-27 07:38:00,95.495,95.537,95.478,95.537,225800001.0
2007-03-27 07:39:00,95.525,95.525,95.501,95.518,396799998.0
2007-03-27 07:40:00,95.523,95.532,95.516,95.525,170100001.0
2007-03-27 07:41:00,95.536,95.539,95.526,95.534,122299999.0
2007-03-27 07:42:00,95.536,95.545,95.526,95.545,206000000.0
2007-03-27 07:43:00,95.535,95.538,95.48,95.489,403100002.0
2007-03-27 07:44:00,95.54,95.54,95.491,95.493,313999998.0
2007-03-27 07:45:00,95.541,95.541,95.489,95.495,217699997.0
2007-03-27 07:46:00,95.54,95.542,95.516,95.54,305700001.0
2007-03-27 07:47:00,95.539,95.553,95.521,95.548,675499992.0
2007-03-27 07:48:00,95.558,95.558,95.534,95.543,289699998.0
2007-03-27 07:49:00,95.53,95.548,95.528,95.528,280900003.0
2007-03-27 07:50:00,95.516,95.521,95.457,95.521,300399996.0
2007-03-27 07:51:00,95.528,95.534,95.504,95.525,215400002.0
2007-03-27 07:52:00,95.528,95.529,95.507,95.507,296700001.0
2007-03-27 07:53:00,95.501,95.506,95.489,95.505,416699998.0
2007-03-27 07:54:00,95.506,95.518,95.498,95.514,250099996.0
2007-03-27 07:55:00,95.513,95.513,95.475,95.478,154300002.0
2007-03-27 07:56:00,95.475,95.497,95.465,95.497,250599997.0
2007-03-27 07:57:00,95.498,95.498,95.454,95.484,361899999.0
2007-03-27 07:58:00,95.488,95.499,95.484,95.492,317199998.0
2007-03-27 07:59:00,95.491,95.514,95.463,95.514,108400001.0
2007-03-27 08:00:00,95.527,95.537,95.521,95.537,339999998.0
2007-03-27 08:01:00,95.535,95.535,95.489,95.532,398699995.0
2007-03-27 08:02:00,95.529,95.529,95.494,95.494,238899998.0
2007-03-27 08:03:00,95.485,95.493,95.462,95.493,179599998.0
2007-03-27 08:04:00,95.482,95.508,95.482,95.498,186400002.0
2007-03-27 08:05:00,95.483,95.493,95.461,95.461,408800000.0
2007-03-27 08:06:00,95.453,95.478,95.453,95.471,341700002.0
2007-03-27 08:07:00,95.475,95.482,95.46,95.47,214299999.0
2007-03-27 08:08:00,95.462,95.469,95.448,95.463,162000000.0
2007-03-27 08:09:00,95.47,95.472,95.413,95.451,208900003.0
2007-03-27 08:10:00,95.465,95.486,95.452,95.483,337500001.0
2007-03-27 08:11:00,95.485,95.49,95.446,95.489,395299999.0
2007-03-27 08:12:00,95.493,95.493,95.469,95.479,92599999.0
2007-03-27 08:13:00,95.481,95.485,95.425,95.461,176899998.0
2007-03-27 08:14:00,95.475,95.479,95.441,95.467,109600000.0
2007-03-27 08:15:00,95.451,95.488,95.421,95.488,235799999.0
2007-03-27 08:16:00,95.491,95.492,95.475,95.492,130500001.0
2007-03-27 08:17:00,95.508,95.51,95.492,95.501,292900000.0
2007-03-27 08:18:00,95.512,95.513,95.5,95.513,413999999.0
2007-03-27 08:19:00,95.502,95.523,95.5,95.518,305199996.0
2007-03-27 08:20:00,95.52,95.549,95.513,95.526,460399999.0
2007-03-27 08:21:00,95.533,95.541,95.514,95.521,493399995.0
2007-03-27 08:22:00,95.526,95.529,95.515,95.515,79000000.0
2007-03-27 08:23:00,95.507,95.523,95.501,95.505,300700000.0
2007-03-27 08:24:00,95.496,95.498,95.456,95.494,438200008.0
2007-03-27 08:25:00,95.494,95.503,95.482,95.486,399599998.0
2007-03-27 08:26:00,95.481,95.497,95.479,95.485,434200000.0
2007-03-27 08:27:00,95.484,95.495,95.433,95.467,435799999.0
2007-03-27 08:28:00,95.461,95.494,95.449,95.494,277299997.0
2007-03-27 08:29:00,95.502,95.505,95.491,95.501,291200001.0
2007-03-27 08:30:00,95.502,95.502,95.46,95.498,304499999.0
2007-03-27 08:31:00,95.5,95.5,95.486,95.486,296800001.0
2007-03-27 08:32:00,95.489,95.503,95.488,95.5,518399992.0
2007-03-27 08:33:00,95.493,95.503,95.457,95.492,793399995.0
2007-03-27 08:34:00,95.459,95.5,95.443,95.497,428300001.0
2007-03-27 08:35:00,95.503,95.503,95.481,95.496,233200003.0
2007-03-27 08:36:00,95.493,95.509,95.451,95.509,758399996.0
2007-03-27 08:37:00,95.505,95.514,95.499,95.499,217799999.0
2007-03-27 08:38:00,95.504,95.515,95.495,95.508,150299996.0
2007-03-27 08:39:00,95.492,95.508,95.46,95.508,179500000.0
2007-03-27 08:40:00,95.508,95.508,95.466,95.501,308600002.0
2007-03-27 08:41:00,95.501,95.506,95.456,95.506,140600000.0
2007-03-27 08:42:00,95.508,95.508,95.482,95.482,408800000.0
2007-03-27 08:43:00,95.482,95.503,95.482,95.494,186500000.0
2007-03-27 08:44:00,95.5,95.516,95.486,95.516,292000000.0
2007-03-27 08:45:00,95.525,95.525,95.459,95.512,265899998.0
2007-03-27 08:46:00,95.512,95.518,95.462,95.496,174199999.0
2007-03-27 08:47:00,95.51,95.515,95.499,95.51,209499999.0
2007-03-27 08:48:00,95.483,95.488,95.442,95.488,102200001.0
2007-03-27 08:49:00,95.487,95.497,95.485,95.493,370100001.0
2007-03-27 08:50:00,95.486,95.486,95.433,95.473,266000001.0
2007-03-27 08:51:00,95.477,95.484,95.419,95.445,400299996.0
2007-03-27 08:52:00,95.458,95.477,95.455,95.472,520900006.0
2007-03-27 08:53:00,95.447,95.472,95.433,95.472,267499999.0
2007-03-27 08:54:00,95.468,95.493,95.468,95.49,163000001.0
2007-03-27 08:55:00,95.485,95.489,95.435,95.438,311100003.0
2007-03-27 08:56:00,95.439,95.472,95.439,95.472,379600002.0
2007-03-27 08:57:00,95.475,95.475,95.453,95.463,95600000.0
2007-03-27 08:58:00,95.467,95.467,95.44,95.452,228099995.0
2007-03-27 08:59:00,95.458,95.481,95.458,95.466,399799996.0
2007-03-27 09:00:00,95.468,95.482,95.454,95.471,391999998.0
2007-03-27 09:01:00,95.467,95.467,95.438,95.438,567099994.0
2007-03-27 09:02:00,95.432,95.432,95.403,95.414,304400005.0
2007-03-27 09:03:00,95.433,95.459,95.394,95.459,343200001.0
2007-03-27 09:04:00,95.475,95.48,95.452,95.452,349500000.0
2007-03-27 09:05:00,95.447,95.458,95.428,95.428,496599999.0
2007-03-27 09:06:00,95.423,95.441,95.42,95.44,367499999.0
2007-03-27 09:07:00,95.45,95.462,95.438,95.456,440000001.0
2007-03-27 09:08:00,95.457,95.471,95.457,95.458,310500006.0
2007-03-27 09:09:00,95.448,95.455,95.442,95.442,461399999.0
2007-03-27 09:10:00,95.433,95.436,95.42,95.421,500900001.0
2007-03-27 09:11:00,95.423,95.438,95.417,95.437,379600000.0
2007-03-27 09:12:00,95.445,95.445,95.408,95.424,191299999.0
2007-03-27 09:13:00,95.434,95.45,95.434,95.439,476899997.0
2007-03-27 09:14:00,95.437,95.441,95.425,95.441,556499999.0
2007-03-27 09:15:00,95.421,95.451,95.391,95.428,470999999.0
2007-03-27 09:16:00,95.422,95.436,95.362,95.433,877900005.0
2007-03-27 09:17:00,95.426,95.426,95.398,95.411,292899998.0
2007-03-27 09:18:00,95.408,95.41,95.395,95.395,375299996.0
2007-03-27 09:19:00,95.383,95.41,95.383,95.41,443700000.0
2007-03-27 09:20:00,95.408,95.411,95.394,95.404,251800001.0
2007-03-27 09:21:00,95.404,95.425,95.393,95.421,339699999.0
2007-03-27 09:22:00,95.412,95.412,95.362,95.395,657200001.0
2007-03-27 09:23:00,95.399,95.402,95.38,95.388,754999999.0
2007-03-27 09:24:00,95.389,95.415,95.389,95.405,876699991.0
2007-03-27 09:25:00,95.407,95.439,95.406,95.421,768600000.0
2007-03-27 09:26:00,95.414,95.416,95.36,95.385,893399993.0
2007-03-27 09:27:00,95.407,95.408,95.352,95.369,923299997.0
2007-03-27 09:28:00,95.402,95.412,95.361,95.372,606800003.0
2007-03-27 09:29:00,95.415,95.415,95.398,95.403,362100000.0
2007-03-27 09:30:00,95.413,95.428,95.409,95.428,669300002.0
2007-03-27 09:31:00,95.421,95.429,95.403,95.422,715499998.0
2007-03-27 09:32:00,95.408,95.412,95.36,95.4,722499997.0
2007-03-27 09:33:00,95.413,95.434,95.408,95.427,1018700004.0
2007-03-27 09:34:00,95.435,95.468,95.415,95.463,1368199995.0
2007-03-27 09:35:00,95.468,95.477,95.427,95.464,1007299992.0
2007-03-27 09:36:00,95.463,95.475,95.417,95.464,1067599995.0
2007-03-27 09:37:00,95.464,95.464,95.437,95.437,878000003.0
2007-03-27 09:38:00,95.431,95.441,95.413,95.434,708100000.0
2007-03-27 09:39:00,95.429,95.434,95.4,95.421,827600002.0
2007-03-27 09:40:00,95.39,95.435,95.384,95.421,915499995.0
2007-03-27 09:41:00,95.437,95.458,95.435,95.449,278200001.0
2007-03-27 09:42:00,95.443,95.452,95.431,95.437,365300002.0
2007-03-27 09:43:00,95.442,95.46,95.441,95.455,1187399992.0
2007-03-27 09:44:00,95.446,95.446,95.418,95.43,1059399998.0
2007-03-27 09:45:00,95.422,95.443,95.408,95.425,979599997.0
2007-03-27 09:46:00,95.394,95.424,95.384,95.418,817699995.0
2007-03-27 09:47:00,95.423,95.435,95.405,95.412,563800003.0
2007-03-27 09:48:00,95.397,95.437,95.357,95.434,518899998.0
2007-03-27 09:49:00,95.44,95.44,95.41,95.425,933500000.0
2007-03-27 09:50:00,95.422,95.43,95.414,95.422,946700003.0
2007-03-27 09:51:00,95.417,95.42,95.362,95.418,1088899998.0
2007-03-27 09:52:00,95.416,95.44,95.388,95.42,834799999.0
2007-03-27 09:53:00,95.423,95.442,95.402,95.442,930900000.0
2007-03-27 09:54:00,95.445,95.457,95.43,95.447,1175299986.0
2007-03-27 09:55:00,95.458,95.474,95.447,95.469,1047600001.0
2007-03-27 09:56:00,95.473,95.473,95.419,95.423,1044400001.0
2007-03-27 09:57:00,95.422,95.442,95.386,95.442,934700002.0
2007-03-27 09:58:00,95.451,95.457,95.439,95.452,740900002.0
2007-03-27 09:59:00,95.435,95.437,95.399,95.437,105100001.0
2007-03-27 10:00:00,95.449,95.458,95.434,95.445,97399997.0
2007-03-27 10:01:00,95.453,95.521,95.453,95.521,145300003.0
2007-03-27 10:02:00,95.524,95.524,95.515,95.521,33900000.0
2007-03-27 10:03:00,95.504,95.531,95.497,95.531,134999999.0
2007-03-27 10:04:00,95.52,95.543,95.52,95.523,96800002.0
2007-03-27 10:05:00,95.52,95.526,95.511,95.523,111700000.0
2007-03-27 10:06:00,95.532,95.546,95.525,95.538,177600005.0
2007-03-27 10:07:00,95.539,95.571,95.534,95.557,23100000.0
2007-03-27 10:08:00,95.562,95.565,95.482,95.562,90600000.0
2007-03-27 10:09:00,95.565,95.571,95.552,95.552,86900000.0
2007-03-27 10:10:00,95.549,95.554,95.537,95.55,57200000.0
2007-03-27 10:11:00,95.552,95.552,95.538,95.548,88899999.0
2007-03-27 10:12:00,95.515,95.563,95.512,95.56,139299998.0
2007-03-27 10:13:00,95.54,95.54,95.507,95.538,102599999.0
2007-03-27 10:14:00,95.549,95.562,95.549,95.552,86599999.0
2007-03-27 10:15:00,95.547,95.547,95.525,95.532,20400000.0
2007-03-27 10:16:00,95.524,95.524,95.514,95.516,75600002.0
2007-03-27 10:17:00,95.528,95.537,95.524,95.528,94599999.0
2007-03-27 10:18:00,95.515,95.551,95.515,95.544,90500001.0
2007-03-27 10:19:00,95.538,95.556,95.525,95.525,34400000.0
2007-03-27 10:20:00,95.521,95.547,95.521,95.53,162499999.0
2007-03-27 10:21:00,95.5,95.5,95.48,95.48,12800000.0
2007-03-27 10:22:00,95.44,95.443,95.408,95.423,75700000.0
2007-03-27 10:23:00,95.418,95.438,95.389,95.389,89600000.0
2007-03-27 10:24:00,95.373,95.387,95.373,95.387,50200000.0
2007-03-27 10:25:00,95.394,95.41,95.385,95.395,145799997.0
2007-03-27 10:26:00,95.394,95.399,95.372,95.383,118699998.0
2007-03-27 10:27:00,95.37,95.39,95.37,95.39,65800000.0
2007-03-27 10:28:00,95.407,95.407,95.34,95.399,141500000.0
2007-03-27 10:29:00,95.342,95.407,95.342,95.395,85499997.0
2007-03-27 10:30:00,95.404,95.404,95.349,95.358,126400000.0
2007-03-27 10:31:00,95.36,95.372,95.359,95.372,55600000.0
2007-03-27 10:32:00,95.357,95.36,95.328,95.36,28000000.0
2007-03-27 10:33:00,95.355,95.36,95.331,95.354,74300000.0
2007-03-27 10:34:00,95.369,95.378,95.362,95.368,112999997.0
2007-03-27 10:35:00,95.368,95.37,95.361,95.37,35600000.0
2007-03-27 10:36:00,95.371,95.371,95.328,95.328,175200001.0
2007-03-27 10:37:00,95.333,95.333,95.308,95.319,73100001.0
2007-03-27 10:38:00,95.319,95.319,95.275,95.285,91200001.0
2007-03-27 10:39:00,95.285,95.306,95.268,95.306,56400000.0
2007-03-27 10:40:00,95.32,95.333,95.311,95.323,59500000.0
2007-03-27 10:41:00,95.332,95.348,95.324,95.345,220099998.0
2007-03-27 10:42:00,95.35,95.368,95.35,95.36,113599998.0
2007-03-27 10:43:00,95.37,95.37,95.356,95.356,51900000.0
2007-03-27 10:44:00,95.356,95.36,95.317,95.35,78400000.0
2007-03-27 10:45:00,95.338,95.351,95.326,95.349,141100001.0
2007-03-27 10:46:00,95.343,95.352,95.331,95.352,149200003.0
2007-03-27 10:47:00,95.368,95.381,95.368,95.372,39099999.0
2007-03-27 10:48:00,95.373,95.433,95.37,95.433,88200000.0
2007-03-27 10:49:00,95.43,95.44,95.415,95.415,134799999.0
2007-03-27 10:50:00,95.411,95.425,95.409,95.41,109799999.0
2007-03-27 10:51:00,95.413,95.422,95.412,95.422,114299997.0
2007-03-27 10:52:00,95.421,95.446,95.421,95.445,92699998.0
2007-03-27 10:53:00,95.406,95.461,95.387,95.461,98200001.0
2007-03-27 10:54:00,95.47,95.476,95.426,95.476,94800001.0
2007-03-27 10:55:00,95.491,95.491,95.468,95.477,41500000.0
2007-03-27 10:56:00,95.484,95.518,95.484,95.518,34800001.0
2007-03-27 10:57:00,95.522,95.522,95.516,95.517,87300000.0
2007-03-27 10:58:00,95.529,95.544,95.529,95.544,95699999.0
2007-03-27 10:59:00,95.542,95.542,95.529,95.534,114199999.0
2007-03-27 11:00:00,95.526,95.526,95.513,95.517,58600000.0
2007-03-27 11:01:00,95.499,95.499,95.476,95.476,125599997.0
2007-03-27 11:02:00,95.487,95.491,95.46,95.481,145400001.0
2007-03-27 11:03:00,95.48,95.48,95.463,95.465,68400000.0
2007-03-27 11:04:00,95.463,95.469,95.446,95.459,151799998.0
2007-03-27 11:05:00,95.448,95.453,95.44,95.44,40700000.0
2007-03-27 11:06:00,95.435,95.442,95.426,95.432,80800000.0
2007-03-27 11:07:00,95.423,95.43,95.419,95.43,92099999.0
2007-03-27 11:08:00,95.432,95.466,95.432,95.466,53300000.0
2007-03-27 11:09:00,95.445,95.461,95.44,95.45,72799999.0
2007-03-27 11:10:00,95.459,95.478,95.453,95.478,114200000.0
2007-03-27 11:11:00,95.413,95.413,95.285,95.285,67400000.0
2007-03-27 11:12:00,95.465,95.474,95.452,95.452,77700000.0
2007-03-27 11:13:00,95.433,95.441,95.431,95.441,88900000.0
2007-03-27 11:14:00,95.441,95.457,95.441,95.455,69600000.0
2007-03-27 11:15:00,95.451,95.472,95.451,95.459,62400000.0
2007-03-27 11:16:00,95.464,95.481,95.422,95.481,86300001.0
2007-03-27 11:17:00,95.48,95.48,95.454,95.454,57899998.0
2007-03-27 11:18:00,95.451,95.462,95.451,95.46,88999998.0
2007-03-27 11:19:00,95.456,95.459,95.038,95.038,69600000.0
2007-03-27 11:20:00,95.096,95.47,95.096,95.467,126400001.0
2007-03-27 11:21:00,95.461,95.461,95.444,95.453,25200000.0
2007-03-27 11:22:00,95.323,95.355,95.106,95.355,92300001.0
2007-03-27 11:23:00,95.455,95.455,95.064,95.064,44400000.0
2007-03-27 11:24:00,95.124,95.452,95.124,95.452,79900000.0
2007-03-27 11:25:00,95.387,95.387,95.014,95.014,147300001.0
2007-03-27 11:26:00,95.072,95.438,95.072,95.42,47799999.0
2007-03-27 11:27:00,95.418,95.447,95.409,95.435,167400000.0
2007-03-27 11:28:00,95.433,95.447,95.426,95.443,166099997.0
2007-03-27 11:29:00,95.433,95.452,95.426,95.452,108999997.0
2007-03-27 11:30:00,95.469,95.47,95.457,95.47,34800000.0
2007-03-27 11:31:00,95.462,95.462,95.442,95.442,79700001.0
2007-03-27 11:32:00,95.443,95.452,95.443,95.452,14400000.0
2007-03-27 11:33:00,95.448,95.448,95.059,95.059,39700001.0
2007-03-27 11:34:00,95.121,95.466,95.121,95.466,76299998.0
2007-03-27 11:35:00,95.33,95.414,95.102,95.414,94300000.0
2007-03-27 11:36:00,95.475,95.483,95.47,95.48,111600000.0
2007-03-27 11:37:00,95.469,95.469,95.457,95.457,43200000.0
2007-03-27 11:38:00,95.454,95.454,95.432,95.442,64700000.0
2007-03-27 11:39:00,95.435,95.457,95.435,95.439,96500002.0
2007-03-27 11:40:00,95.379,95.379,95.031,95.031,89400002.0
2007-03-27 11:41:00,94.95,95.235,94.95,95.051,61000000.0
2007-03-27 11:42:00,94.943,95.413,94.943,95.413,113099998.0
2007-03-27 11:43:00,95.293,95.346,95.086,95.346,79999998.0
2007-03-27 11:44:00,95.44,95.441,95.013,95.013,98300001.0
2007-03-27 11:45:00,95.073,95.432,95.073,95.432,119899999.0
2007-03-27 11:46:00,95.418,95.432,95.418,95.432,120199998.0
2007-03-27 11:47:00,95.421,95.421,95.397,95.397,59199999.0
2007-03-27 11:48:00,95.4,95.422,95.4,95.422,36800000.0
2007-03-27 11:49:00,95.372,95.373,95.093,95.373,84200000.0
2007-03-27 11:50:00,95.434,95.436,95.415,95.428,169500002.0
2007-03-27 11:51:00,95.423,95.433,95.419,95.425,55500000.0
2007-03-27 11:52:00,95.413,95.422,95.408,95.422,74199998.0
2007-03-27 11:53:00,95.318,95.44,95.134,95.44,79700000.0
2007-03-27 11:54:00,95.439,95.454,95.439,95.44,124299997.0
2007-03-27 11:55:00,95.445,95.445,94.948,94.948,171600000.0
2007-03-27 11:56:00,95.013,95.46,95.013,95.46,127400002.0
2007-03-27 11:57:00,95.46,95.469,95.455,95.469,51000001.0
2007-03-27 11:58:00,95.465,95.473,95.458,95.469,162100001.0
2007-03-27 11:59:00,95.46,95.46,94.956,94.956,69900000.0
2007-03-27 12:00:00,94.949,95.383,94.945,95.383,115799999.0
2007-03-27 12:01:00,95.483,95.486,95.476,95.477,59099999.0
2007-03-27 12:02:00,95.47,95.481,95.459,95.481,43900001.0
2007-03-27 12:03:00,95.497,95.521,95.497,95.521,94499997.0
2007-03-27 12:04:00,95.521,95.524,95.507,95.522,56300000.0
2007-03-27 12:05:00,95.519,95.526,95.516,95.523,57800000.0
2007-03-27 12:06:00,95.385,95.412,95.182,95.412,76099998.0
2007-03-27 12:07:00,95.392,95.455,95.103,95.455,101000000.0
2007-03-27 12:08:00,95.38,95.424,95.128,95.424,108500000.0
2007-03-27 12:09:00,95.528,95.529,95.517,95.529,93499998.0
2007-03-27 12:10:00,95.526,95.53,95.522,95.526,67499999.0
2007-03-27 12:11:00,95.535,95.545,95.533,95.533,42600000.0
2007-03-27 12:12:00,95.546,95.558,95.535,95.558,21900000.0
2007-03-27 12:13:00,95.565,95.565,95.542,95.552,78900000.0
2007-03-27 12:14:00,95.561,95.567,95.556,95.557,91599999.0
2007-03-27 12:15:00,95.56,95.56,95.14,95.454,65299999.0
2007-03-27 12:16:00,95.55,95.551,95.545,95.548,44699999.0
2007-03-27 12:17:00,95.408,95.482,95.119,95.482,66500000.0
2007-03-27 12:18:00,95.417,95.431,95.301,95.431,18500000.0
2007-03-27 12:19:00,95.368,95.477,95.206,95.477,23000000.0
2007-03-27 12:20:00,95.425,95.492,95.128,95.492,82999999.0
2007-03-27 12:21:00,95.564,95.585,95.554,95.585,97699998.0
2007-03-27 12:22:00,95.59,95.59,95.331,95.331,64700001.0
2007-03-27 12:23:00,95.279,95.507,95.153,95.507,84699998.0
2007-03-27 12:24:00,95.447,95.504,95.15,95.504,77900000.0
2007-03-27 12:25:00,95.433,95.478,95.155,95.478,89600000.0
2007-03-27 12:26:00,95.587,95.594,95.582,95.582,29900000.0
2007-03-27 12:27:00,95.59,95.59,95.58,95.589,70300001.0
2007-03-27 12:28:00,95.59,95.59,95.126,95.503,73900000.0
2007-03-27 12:29:00,95.583,95.593,95.574,95.593,92700000.0
2007-03-27 12:30:00,95.592,95.592,95.575,95.578,60000000.0
2007-03-27 12:31:00,95.571,95.583,95.571,95.575,71800001.0
2007-03-27 12:32:00,95.583,95.596,95.583,95.596,100499999.0
2007-03-27 12:33:00,95.591,95.591,95.03,95.03,74299999.0
2007-03-27 12:34:00,95.103,95.465,95.103,95.465,71700000.0
2007-03-27 12:35:00,95.334,95.334,95.173,95.173,7200000.0
2007-03-27 12:36:00,95.015,95.511,95.015,95.511,52799999.0
2007-03-27 12:37:00,95.571,95.584,95.571,95.584,61600001.0
2007-03-27 12:38:00,95.526,95.526,95.301,95.424,127499998.0
2007-03-27 12:39:00,95.427,95.508,95.124,95.508,69800000.0
2007-03-27 12:40:00,95.593,95.599,95.592,95.599,50500000.0
2007-03-27 12:41:00,95.6,95.6,95.59,95.593,62299999.0
2007-03-27 12:42:00,95.528,95.568,95.303,95.568,44400000.0
2007-03-27 12:43:00,95.42,95.451,95.198,95.451,55200000.0
2007-03-27 12:44:00,95.6,95.6,95.038,95.038,77900000.0
2007-03-27 12:45:00,95.096,95.364,95.096,95.097,105400000.0
2007-03-27 12:46:00,95.157,95.6,95.157,95.6,125999999.0
2007-03-27 12:47:00,95.597,95.597,95.183,95.506,131799999.0
2007-03-27 12:48:00,95.438,95.508,95.151,95.508,89600000.0
2007-03-27 12:49:00,95.447,95.495,95.159,95.495,60699999.0
2007-03-27 12:50:00,95.608,95.608,95.593,95.605,60900001.0
2007-03-27 12:51:00,95.437,95.437,95.194,95.194,27300000.0
2007-03-27 12:52:00,95.252,95.454,95.219,95.219,109800001.0
2007-03-27 12:53:00,95.279,95.617,95.279,95.617,106100000.0
2007-03-27 12:54:00,95.627,95.627,95.605,95.613,98400000.0
2007-03-27 12:55:00,95.614,95.616,95.601,95.612,98999998.0
2007-03-27 12:56:00,95.62,95.62,95.598,95.598,98999999.0
2007-03-27 12:57:00,95.595,95.617,95.595,95.617,26100000.0
2007-03-27 12:58:00,95.622,95.622,95.612,95.613,65699998.0
2007-03-27 12:59:00,95.618,95.619,95.598,95.609,74799999.0
2007-03-27 13:00:00,95.605,95.612,95.6,95.609,85700001.0
2007-03-27 13:01:00,95.622,95.623,95.036,95.036,118699999.0
2007-03-27 13:02:00,95.101,95.634,95.101,95.634,161499998.0
2007-03-27 13:03:00,95.633,95.644,95.626,95.644,93999999.0
2007-03-27 13:04:00,95.618,95.637,95.604,95.62,59500000.0
2007-03-27 13:05:00,95.618,95.621,95.611,95.614,58900000.0
2007-03-27 13:06:00,95.604,95.619,95.604,95.615,86000000.0
2007-03-27 13:07:00,95.621,95.633,95.619,95.633,83899999.0
2007-03-27 13:08:00,95.46,95.472,95.208,95.472,29900000.0
2007-03-27 13:09:00,95.641,95.65,95.63,95.65,53200000.0
2007-03-27 13:10:00,95.476,95.503,95.217,95.503,30600000.0
2007-03-27 13:11:00,95.67,95.689,95.67,95.678,71100002.0
2007-03-27 13:12:00,95.487,95.511,95.222,95.511,18200000.0
2007-03-27 13:13:00,95.682,95.694,95.669,95.692,70200001.0
2007-03-27 13:14:00,95.629,95.629,95.132,95.614,192699999.0
2007-03-27 13:15:00,95.708,95.74,95.708,95.74,41800000.0
2007-03-27 13:16:00,95.737,95.743,95.735,95.743,47700000.0
2007-03-27 13:17:00,95.741,95.741,95.711,95.711,81000000.0
2007-03-27 13:18:00,95.711,95.711,95.697,95.697,91900000.0
2007-03-27 13:19:00,95.703,95.708,95.688,95.695,75600000.0
2007-03-27 13:20:00,95.505,95.685,95.234,95.685,106800000.0
2007-03-27 13:21:00,95.699,95.709,95.685,95.693,45600000.0
2007-03-27 13:22:00,95.496,95.519,95.224,95.519,109200001.0
2007-03-27 13:23:00,95.459,95.584,95.175,95.584,52500000.0
2007-03-27 13:24:00,95.498,95.674,95.227,95.674,174699997.0
2007-03-27 13:25:00,95.681,95.711,95.681,95.706,56200002.0
2007-03-27 13:26:00,95.716,95.732,95.716,95.73,82600000.0
2007-03-27 13:27:00,95.52,95.729,95.4,95.729,123800001.0
2007-03-27 13:28:00,95.727,95.734,95.713,95.713,80799999.0
2007-03-27 13:29:00,95.717,95.724,95.705,95.72,116099999.0
2007-03-27 13:30:00,95.721,95.73,95.717,95.728,74199999.0
2007-03-27 13:31:00,95.747,95.747,95.73,95.746,71500001.0
2007-03-27 13:32:00,95.732,95.732,95.314,95.605,62500001.0
2007-03-27 13:33:00,95.733,95.749,95.733,95.749,61500001.0
2007-03-27 13:34:00,95.747,95.75,95.741,95.749,140100002.0
2007-03-27 13:35:00,95.689,95.727,95.62,95.727,45600000.0
2007-03-27 13:36:00,95.745,95.748,95.739,95.74,91300001.0
2007-03-27 13:37:00,95.687,95.687,95.624,95.624,27500000.0
2007-03-27 13:38:00,95.545,95.744,95.428,95.744,123200000.0
2007-03-27 13:39:00,95.733,95.733,95.047,95.047,41300000.0
2007-03-27 13:40:00,95.115,95.568,95.115,95.568,84300001.0
2007-03-27 13:41:00,95.508,95.511,95.05,95.05,133899998.0
2007-03-27 13:42:00,95.11,95.706,95.11,95.697,142899997.0
2007-03-27 13:43:00,95.511,95.608,95.231,95.608,59800000.0
2007-03-27 13:44:00,95.558,95.558,94.953,94.956,109100001.0
2007-03-27 13:45:00,95.014,95.704,95.014,95.704,86899999.0
2007-03-27 13:46:00,95.644,95.644,95.176,95.566,106000001.0
2007-03-27 13:47:00,95.711,95.711,95.115,95.115,71600001.0
2007-03-27 13:48:00,95.175,95.418,95.175,95.418,44499999.0
2007-03-27 13:49:00,95.475,95.712,95.475,95.712,59900000.0
2007-03-27 13:50:00,95.71,95.71,95.677,95.698,112500001.0
2007-03-27 13:51:00,95.607,95.607,95.04,95.04,82899999.0
2007-03-27 13:52:00,95.084,95.572,95.084,95.572,42700001.0
2007-03-27 13:53:00,95.697,95.701,95.688,95.688,81799998.0
2007-03-27 13:54:00,95.684,95.691,95.683,95.684,18800000.0
2007-03-27 13:55:00,95.493,95.496,95.372,95.496,94100001.0
2007-03-27 13:56:00,95.633,95.66,95.633,95.639,114999996.0
2007-03-27 13:57:00,95.657,95.663,95.657,95.663,97999998.0
2007-03-27 13:58:00,95.487,95.568,95.212,95.568,70100000.0
2007-03-27 13:59:00,95.508,95.651,95.353,95.651,60400000.0
2007-03-27 14:00:00,95.478,95.499,95.221,95.499,78800000.0
2007-03-27 14:01:00,95.654,95.654,95.638,95.654,98199999.0
2007-03-27 14:02:00,95.66,95.66,95.21,95.565,65199999.0
2007-03-27 14:03:00,95.655,95.656,95.65,95.655,73400000.0
2007-03-27 14:04:00,95.665,95.684,95.657,95.684,145299998.0
2007-03-27 14:05:00,95.69,95.695,95.682,95.695,139799997.0
2007-03-27 14:06:00,95.493,95.687,95.23,95.682,102399999.0
2007-03-27 14:07:00,95.7,95.709,95.688,95.705,75899999.0
2007-03-27 14:08:00,95.722,95.727,95.722,95.725,42500000.0
2007-03-27 14:09:00,95.715,95.734,95.703,95.734,116500000.0
2007-03-27 14:10:00,95.53,95.604,95.319,95.604,47700000.0
2007-03-27 14:11:00,95.542,95.724,95.427,95.724,62400000.0
2007-03-27 14:12:00,95.73,95.761,95.723,95.745,105599999.0
2007-03-27 14:13:00,95.728,95.728,95.691,95.691,108099999.0
2007-03-27 14:14:00,95.512,95.726,95.245,95.726,50000001.0
2007-03-27 14:15:00,95.726,95.729,95.705,95.729,122899998.0
2007-03-27 14:16:00,95.542,95.577,95.422,95.577,70700000.0
2007-03-27 14:17:00,95.547,95.566,95.427,95.566,57100000.0
2007-03-27 14:18:00,95.732,95.735,95.701,95.701,24900000.0
2007-03-27 14:19:00,95.701,95.701,95.405,95.531,45600000.0
2007-03-27 14:20:00,95.697,95.697,95.236,95.646,147600001.0
2007-03-27 14:21:00,95.578,95.635,95.124,95.635,114399999.0
2007-03-27 14:22:00,95.73,95.73,95.703,95.703,74899999.0
2007-03-27 14:23:00,95.695,95.695,95.304,95.304,89500001.0
2007-03-27 14:24:00,95.148,95.634,95.117,95.634,110000000.0
2007-03-27 14:25:00,95.574,95.574,95.276,95.276,83899998.0
2007-03-27 14:26:00,95.329,95.713,95.329,95.706,146699999.0
2007-03-27 14:27:00,95.702,95.702,95.682,95.682,77300001.0
2007-03-27 14:28:00,95.694,95.696,95.682,95.694,116900000.0
2007-03-27 14:29:00,95.698,95.698,95.226,95.61,108000002.0
2007-03-27 14:30:00,95.502,95.531,95.225,95.531,40900000.0
2007-03-27 14:31:00,95.689,95.689,95.664,95.664,17200000.0
2007-03-27 14:32:00,95.47,95.513,95.221,95.513,85300002.0
2007-03-27 14:33:00,95.661,95.665,95.654,95.66,55900000.0
2007-03-27 14:34:00,95.636,95.638,95.619,95.623,80100001.0
2007-03-27 14:35:00,95.44,95.611,95.202,95.611,114600000.0
2007-03-27 14:36:00,95.605,95.632,95.604,95.631,84399998.0
2007-03-27 14:37:00,95.603,95.603,95.202,95.544,169200001.0
2007-03-27 14:38:00,95.607,95.615,95.592,95.593,81100000.0
2007-03-27 14:39:00,95.604,95.611,95.604,95.606,45499999.0
2007-03-27 14:40:00,95.437,95.606,95.201,95.602,92100000.0
2007-03-27 14:41:00,95.596,95.598,95.59,95.596,49100000.0
2007-03-27 14:42:00,95.598,95.613,95.598,95.606,224899999.0
2007-03-27 14:43:00,95.616,95.632,95.613,95.625,102300000.0
2007-03-27 14:44:00,95.616,95.616,95.605,95.616,50900001.0
2007-03-27 14:45:00,95.621,95.632,95.621,95.625,64900000.0
2007-03-27 14:46:00,95.633,95.633,95.193,95.526,60800000.0
2007-03-27 14:47:00,95.625,95.632,95.625,95.627,53500002.0
2007-03-27 14:48:00,95.635,95.642,95.635,95.638,84900000.0
2007-03-27 14:49:00,95.63,95.63,95.616,95.63,49600000.0
2007-03-27 14:50:00,95.637,95.637,95.202,95.565,79800000.0
2007-03-27 14:51:00,95.637,95.666,95.637,95.666,40700000.0
2007-03-27 14:52:00,95.676,95.693,95.673,95.68,156700002.0
2007-03-27 14:53:00,95.673,95.673,95.667,95.667,7200000.0
2007-03-27 14:54:00,95.612,95.612,95.557,95.557,25100000.0
2007-03-27 14:55:00,95.492,95.597,95.318,95.597,47700000.0
2007-03-27 14:56:00,95.666,95.666,95.654,95.666,121599996.0
2007-03-27 14:57:00,95.658,95.658,95.645,95.645,26700000.0
2007-03-27 14:58:00,95.627,95.627,95.599,95.599,137899997.0
2007-03-27 14:59:00,95.592,95.592,95.56,95.572,148300002.0
2007-03-27 15:00:00,95.581,95.581,95.554,95.557,61800000.0
2007-03-27 15:01:00,95.56,95.583,95.56,95.583,44300000.0
2007-03-27 15:02:00,95.579,95.595,95.579,95.587,57200002.0
2007-03-27 15:03:00,95.582,95.608,95.582,95.608,70399998.0
2007-03-27 15:04:00,95.442,95.499,95.154,95.499,59099999.0
2007-03-27 15:05:00,95.598,95.605,95.591,95.596,73000000.0
2007-03-27 15:06:00,95.595,95.607,95.595,95.607,18000000.0
2007-03-27 15:07:00,95.603,95.662,95.599,95.658,83600000.0
2007-03-27 15:08:00,95.657,95.657,95.625,95.626,84099999.0
2007-03-27 15:09:00,95.618,95.618,95.601,95.605,39500000.0
2007-03-27 15:10:00,95.601,95.605,95.593,95.593,119900000.0
2007-03-27 15:11:00,95.595,95.595,95.569,95.577,80500000.0
2007-03-27 15:12:00,95.578,95.598,95.578,95.587,72500000.0
2007-03-27 15:13:00,95.58,95.58,95.556,95.571,60500000.0
2007-03-27 15:14:00,95.406,95.554,95.184,95.554,62500000.0
2007-03-27 15:15:00,95.548,95.565,95.54,95.545,91100000.0
2007-03-27 15:16:00,95.547,95.553,95.541,95.541,60400001.0
2007-03-27 15:17:00,95.545,95.551,95.537,95.545,133900002.0
2007-03-27 15:18:00,95.552,95.56,95.543,95.56,61399999.0
2007-03-27 15:19:00,95.565,95.582,95.565,95.582,58800000.0
2007-03-27 15:20:00,95.581,95.586,95.571,95.571,77400000.0
2007-03-27 15:21:00,95.569,95.593,95.568,95.587,58099999.0
2007-03-27 15:22:00,95.567,95.567,95.548,95.548,67399999.0
2007-03-27 15:23:00,95.542,95.552,95.528,95.535,53699999.0
2007-03-27 15:24:00,95.537,95.547,95.53,95.53,126699996.0
2007-03-27 15:25:00,95.535,95.543,95.525,95.54,99100001.0
2007-03-27 15:26:00,95.434,95.483,95.076,95.483,79399999.0
2007-03-27 15:27:00,95.55,95.555,95.506,95.532,141199997.0
2007-03-27 15:28:00,95.48,95.534,95.294,95.533,79700002.0
2007-03-27 15:29:00,95.38,95.532,95.175,95.53,78800001.0
2007-03-27 15:30:00,95.537,95.545,95.526,95.53,67099999.0
2007-03-27 15:31:00,95.523,95.523,95.497,95.497,47100000.0
2007-03-27 15:32:00,95.517,95.525,95.506,95.511,105300000.0
2007-03-27 15:33:00,95.504,95.532,95.504,95.524,166899997.0
2007-03-27 15:34:00,95.519,95.519,95.492,95.492,115699999.0
2007-03-27 15:35:00,95.487,95.505,95.484,95.488,71000000.0
2007-03-27 15:36:00,95.466,95.484,95.464,95.467,154400000.0
2007-03-27 15:37:00,95.468,95.486,95.468,95.484,124399997.0
2007-03-27 15:38:00,95.476,95.482,95.469,95.48,109900003.0
2007-03-27 15:39:00,95.488,95.512,95.488,95.509,64699998.0
2007-03-27 15:40:00,95.496,95.496,95.457,95.495,137900001.0
2007-03-27 15:41:00,95.497,95.507,95.489,95.5,104100002.0
2007-03-27 15:42:00,95.502,95.502,95.475,95.484,155599998.0
2007-03-27 15:43:00,95.482,95.494,95.477,95.494,63600000.0
2007-03-27 15:44:00,95.484,95.509,95.484,95.509,50000000.0
2007-03-27 15:45:00,95.517,95.518,95.512,95.512,62299998.0
2007-03-27 15:46:00,95.51,95.52,95.51,95.511,70200000.0
2007-03-27 15:47:00,95.492,95.504,95.491,95.501,87400000.0
2007-03-27 15:48:00,95.499,95.499,95.496,95.496,12800000.0
2007-03-27 15:49:00,95.507,95.528,95.507,95.514,104899997.0
2007-03-27 15:50:00,95.377,95.518,95.172,95.518,59999999.0
2007-03-27 15:51:00,95.383,95.447,95.102,95.447,33200000.0
2007-03-27 15:52:00,95.52,95.529,95.508,95.508,102899999.0
2007-03-27 15:53:00,95.512,95.513,95.492,95.492,61300001.0
2007-03-27 15:54:00,95.352,95.491,95.158,95.489,123900001.0
2007-03-27 15:55:00,95.486,95.51,95.484,95.51,70500000.0
2007-03-27 15:56:00,95.511,95.522,95.498,95.514,33200000.0
2007-03-27 15:57:00,95.524,95.533,95.524,95.529,59599999.0
2007-03-27 15:58:00,95.469,95.469,95.165,95.404,88700000.0
2007-03-27 15:59:00,95.537,95.539,95.499,95.499,99399998.0
2007-03-27 16:00:00,95.46,95.477,95.426,95.477,108299998.0
2007-03-27 16:01:00,95.479,95.511,95.46,95.46,132199998.0
2007-03-27 16:02:00,95.434,95.452,95.428,95.443,181500004.0
2007-03-27 16:03:00,95.452,95.477,95.452,95.47,133700001.0
2007-03-27 16:04:00,95.489,95.524,95.489,95.508,78100000.0
2007-03-27 16:05:00,95.529,95.529,95.478,95.494,106900000.0
2007-03-27 16:06:00,95.487,95.512,95.487,95.507,77100000.0
2007-03-27 16:07:00,95.517,95.523,95.512,95.519,99200000.0
2007-03-27 16:08:00,95.507,95.507,95.488,95.491,62699998.0
2007-03-27 16:09:00,95.481,95.492,95.462,95.483,88100001.0
2007-03-27 16:10:00,95.477,95.477,95.448,95.467,54400000.0
2007-03-27 16:11:00,95.474,95.474,95.413,95.425,67100000.0
2007-03-27 16:12:00,95.433,95.458,95.424,95.451,145299996.0
2007-03-27 16:13:00,95.451,95.457,95.441,95.45,175199998.0
2007-03-27 16:14:00,95.365,95.367,95.34,95.342,74100000.0
2007-03-27 16:15:00,95.34,95.348,95.31,95.327,104800001.0
2007-03-27 16:16:00,95.335,95.364,95.328,95.364,107600003.0
2007-03-27 16:17:00,95.363,95.363,95.349,95.357,57900000.0
2007-03-27 16:18:00,95.363,95.394,95.361,95.394,94999998.0
2007-03-27 16:19:00,95.408,95.408,95.392,95.4,137800000.0
2007-03-27 16:20:00,95.396,95.399,95.376,95.396,62100000.0
2007-03-27 16:21:00,95.399,95.405,95.394,95.403,80200000.0
2007-03-27 16:22:00,95.402,95.421,95.395,95.421,85099999.0
2007-03-27 16:23:00,95.403,95.423,95.399,95.423,63900001.0
2007-03-27 16:24:00,95.437,95.437,95.428,95.434,250599996.0
2007-03-27 16:25:00,95.433,95.433,95.406,95.406,30700000.0
2007-03-27 16:26:00,95.383,95.385,95.367,95.367,78800000.0
2007-03-27 16:27:00,95.385,95.395,95.373,95.395,99700000.0
2007-03-27 16:28:00,95.393,95.393,95.38,95.382,29300000.0
2007-03-27 16:29:00,95.382,95.393,95.369,95.391,90100003.0
2007-03-27 16:30:00,95.383,95.383,95.337,95.345,95299999.0
2007-03-27 16:31:00,95.327,95.327,95.278,95.278,39500000.0
2007-03-27 16:32:00,95.28,95.28,95.254,95.259,49100000.0
2007-03-27 16:33:00,95.27,95.27,95.253,95.253,76600001.0
2007-03-27 16:34:00,95.241,95.255,95.216,95.227,112999999.0
2007-03-27 16:35:00,95.233,95.235,95.214,95.218,153999998.0
2007-03-27 16:36:00,95.22,95.254,95.22,95.253,24400000.0
2007-03-27 16:37:00,95.249,95.269,95.249,95.254,62700002.0
2007-03-27 16:38:00,95.259,95.285,95.259,95.285,55100000.0
2007-03-27 16:39:00,95.288,95.302,95.288,95.294,92200002.0
2007-03-27 16:40:00,95.275,95.284,95.264,95.27,67000000.0
2007-03-27 16:41:00,95.275,95.298,95.275,95.292,58800000.0
2007-03-27 16:42:00,95.295,95.327,95.291,95.327,63400001.0
2007-03-27 16:43:00,95.338,95.34,95.324,95.34,74399999.0
2007-03-27 16:44:00,95.338,95.338,95.324,95.324,43999998.0
2007-03-27 16:45:00,95.319,95.322,95.302,95.313,57500000.0
2007-03-27 16:46:00,95.317,95.322,95.305,95.308,78400001.0
2007-03-27 16:47:00,95.315,95.337,95.307,95.317,121300001.0
2007-03-27 16:48:00,95.33,95.33,95.309,95.313,101200001.0
2007-03-27 16:49:00,95.326,95.342,95.326,95.34,91900000.0
2007-03-27 16:50:00,95.346,95.346,95.322,95.322,30200000.0
2007-03-27 16:51:00,95.322,95.33,95.314,95.33,71600000.0
2007-03-27 16:52:00,95.35,95.36,95.33,95.36,133000002.0
2007-03-27 16:53:00,95.368,95.368,95.071,95.32,92700000.0
2007-03-27 16:54:00,95.376,95.379,95.363,95.368,119699999.0
2007-03-27 16:55:00,95.377,95.4,95.375,95.375,39400000.0
2007-03-27 16:56:00,95.36,95.375,95.36,95.372,78899998.0
2007-03-27 16:57:00,95.26,95.301,95.064,95.301,40300000.0
2007-03-27 16:58:00,95.359,95.368,95.354,95.36,119900000.0
2007-03-27 16:59:00,95.367,95.399,95.367,95.398,126600000.0
2007-03-27 17:00:00,95.393,95.396,95.372,95.374,43700001.0
2007-03-27 17:01:00,95.377,95.377,95.359,95.37,102599999.0
2007-03-27 17:02:00,95.381,95.381,95.351,95.353,187899997.0
2007-03-27 17:03:00,95.35,95.365,95.35,95.365,35500001.0
2007-03-27 17:04:00,95.366,95.366,95.339,95.346,101100002.0
2007-03-27 17:05:00,95.349,95.349,95.341,95.341,77000000.0
2007-03-27 17:06:00,95.347,95.349,95.339,95.34,43400000.0
2007-03-27 17:07:00,95.344,95.362,95.341,95.358,134900000.0
2007-03-27 17:08:00,95.356,95.368,95.344,95.364,150299998.0
2007-03-27 17:09:00,95.379,95.379,95.345,95.347,58700000.0
2007-03-27 17:10:00,95.35,95.35,95.289,95.347,71800002.0
2007-03-27 17:11:00,95.371,95.398,95.371,95.398,73600001.0
2007-03-27 17:12:00,95.399,95.401,95.381,95.381,62800000.0
2007-03-27 17:13:00,95.379,95.387,95.377,95.387,138000002.0
2007-03-27 17:14:00,95.375,95.375,95.353,95.358,110700000.0
2007-03-27 17:15:00,95.35,95.358,95.341,95.35,79900000.0
2007-03-27 17:16:00,95.245,95.28,95.058,95.28,203899995.0
2007-03-27 17:17:00,95.33,95.33,95.319,95.324,87899997.0
2007-03-27 17:18:00,95.32,95.33,95.307,95.314,44600000.0
2007-03-27 17:19:00,95.32,95.32,95.06,95.267,85400001.0
2007-03-27 17:20:00,95.312,95.317,95.303,95.313,145700000.0
2007-03-27 17:21:00,95.313,95.323,95.299,95.314,114599997.0
2007-03-27 17:22:00,95.303,95.317,95.302,95.308,104400001.0
2007-03-27 17:23:00,95.298,95.304,95.288,95.301,51500000.0
2007-03-27 17:24:00,95.308,95.321,95.305,95.31,122300000.0
2007-03-27 17:25:00,95.312,95.314,95.299,95.301,47300000.0
2007-03-27 17:26:00,95.241,95.241,95.071,95.199,42500000.0
2007-03-27 17:27:00,95.266,95.269,95.254,95.256,122500000.0
2007-03-27 17:28:00,95.24,95.258,95.24,95.251,67999999.0
2007-03-27 17:29:00,95.258,95.263,95.258,95.26,140400000.0
2007-03-27 17:30:00,95.175,95.175,94.953,94.955,61200000.0
2007-03-27 17:31:00,95.017,95.22,95.017,95.185,80300001.0
2007-03-27 17:32:00,95.222,95.233,95.208,95.212,103800003.0
2007-03-27 17:33:00,95.213,95.25,95.213,95.24,123599998.0
2007-03-27 17:34:00,95.197,95.23,95.033,95.23,186700001.0
2007-03-27 17:35:00,95.267,95.272,95.255,95.264,157599998.0
2007-03-27 17:36:00,95.267,95.277,95.267,95.271,52400001.0
2007-03-27 17:37:00,95.279,95.297,95.279,95.29,70500002.0
2007-03-27 17:38:00,95.283,95.283,95.278,95.283,47299999.0
2007-03-27 17:39:00,95.289,95.292,95.275,95.29,122600001.0
2007-03-27 17:40:00,95.294,95.297,95.285,95.292,64000000.0
2007-03-27 17:41:00,95.318,95.32,95.286,95.286,83399997.0
2007-03-27 17:42:00,95.285,95.285,95.274,95.275,125100001.0
2007-03-27 17:43:00,95.274,95.274,95.255,95.271,107999998.0
2007-03-27 17:44:00,95.232,95.243,95.033,95.243,105900002.0
2007-03-27 17:45:00,95.3,95.3,95.28,95.288,77000001.0
2007-03-27 17:46:00,95.301,95.306,95.281,95.302,72199999.0
2007-03-27 17:47:00,95.247,95.307,95.082,95.307,178800000.0
2007-03-27 17:48:00,95.247,95.284,95.031,95.278,98400000.0
2007-03-27 17:49:00,95.196,95.232,95.054,95.232,121299999.0
2007-03-27 17:50:00,95.287,95.287,95.247,95.253,50600000.0
2007-03-27 17:51:00,95.176,95.263,95.079,95.255,78000000.0
2007-03-27 17:52:00,95.258,95.269,95.25,95.256,73099998.0
2007-03-27 17:53:00,95.256,95.265,95.003,95.003,102900001.0
2007-03-27 17:54:00,95.058,95.217,95.021,95.217,113099999.0
2007-03-27 17:55:00,95.162,95.226,94.966,95.226,39900000.0
2007-03-27 17:56:00,95.196,95.229,95.053,95.229,35300000.0
2007-03-27 17:57:00,95.28,95.289,95.274,95.289,142699998.0
2007-03-27 17:58:00,95.282,95.284,95.249,95.254,97900000.0
2007-03-27 17:59:00,95.255,95.255,95.048,95.201,84500000.0
2007-03-27 18:00:00,95.257,95.261,95.25,95.259,67700001.0
2007-03-27 18:01:00,95.227,95.227,94.975,94.975,103499999.0
2007-03-27 18:02:00,95.035,95.24,94.973,94.975,68700000.0
2007-03-27 18:03:00,95.032,95.265,95.032,95.252,145900003.0
2007-03-27 18:04:00,95.263,95.275,95.243,95.243,90499999.0
2007-03-27 18:05:00,95.25,95.25,95.235,95.24,149399995.0
2007-03-27 18:06:00,95.243,95.252,95.228,95.238,109800000.0
2007-03-27 18:07:00,95.253,95.268,95.251,95.268,111799998.0
2007-03-27 18:08:00,95.27,95.279,95.268,95.268,67300000.0
2007-03-27 18:09:00,95.277,95.277,95.051,95.211,94599998.0
2007-03-27 18:10:00,95.276,95.289,95.276,95.289,54700000.0
2007-03-27 18:11:00,95.287,95.287,94.967,94.967,106900000.0
2007-03-27 18:12:00,95.027,95.303,95.027,95.303,55300000.0
2007-03-27 18:13:00,95.206,95.223,95.092,95.223,58199999.0
2007-03-27 18:14:00,95.208,95.219,95.077,95.219,40299999.0
2007-03-27 18:15:00,95.289,95.323,95.289,95.321,78900000.0
2007-03-27 18:16:00,95.325,95.337,95.324,95.337,152899996.0
2007-03-27 18:17:00,95.337,95.343,95.334,95.342,114700001.0
2007-03-27 18:18:00,95.245,95.291,95.064,95.291,92799999.0
2007-03-27 18:19:00,95.228,95.228,95.034,95.034,95700002.0
2007-03-27 18:20:00,95.094,95.118,94.955,94.955,116000001.0
2007-03-27 18:21:00,95.017,95.253,95.017,95.253,49999998.0
2007-03-27 18:22:00,95.318,95.33,95.281,95.33,52000000.0
2007-03-27 18:23:00,95.338,95.338,94.965,94.965,117299998.0
2007-03-27 18:24:00,95.025,95.22,95.018,95.018,87999997.0
2007-03-27 18:25:00,95.068,95.343,95.068,95.339,80799997.0
2007-03-27 18:26:00,95.256,95.291,95.049,95.291,81499998.0
2007-03-27 18:27:00,95.347,95.347,95.061,95.303,106900000.0
2007-03-27 18:28:00,95.342,95.355,95.342,95.347,60800000.0
2007-03-27 18:29:00,95.349,95.349,95.018,95.018,108100000.0
2007-03-27 18:30:00,95.017,95.328,95.017,95.319,21000000.0
2007-03-27 18:31:00,95.327,95.327,95.04,95.04,80400000.0
2007-03-27 18:32:00,95.241,95.241,94.972,94.972,63200002.0
2007-03-27 18:33:00,95.037,95.29,95.037,95.289,54299999.0
2007-03-27 18:34:00,95.205,95.223,95.039,95.223,108199999.0
2007-03-27 18:35:00,95.268,95.279,95.268,95.274,72000001.0
2007-03-27 18:36:00,95.198,95.228,95.053,95.228,47800000.0
2007-03-27 18:37:00,95.202,95.213,94.984,94.984,88400001.0
2007-03-27 18:38:00,95.049,95.228,95.025,95.228,78700000.0
2007-03-27 18:39:00,95.271,95.273,94.992,94.992,153399997.0
2007-03-27 18:40:00,95.065,95.27,95.065,95.262,125200001.0
2007-03-27 18:41:00,95.263,95.273,95.262,95.266,94499999.0
2007-03-27 18:42:00,95.272,95.272,95.256,95.256,46800000.0
2007-03-27 18:43:00,95.268,95.268,94.984,94.984,68600001.0
2007-03-27 18:44:00,95.049,95.284,95.049,95.284,69500001.0
2007-03-27 18:45:00,95.197,95.197,94.965,94.965,99800001.0
2007-03-27 18:46:00,94.963,95.216,94.957,95.216,45500000.0
2007-03-27 18:47:00,95.191,95.191,94.965,94.965,42400000.0
2007-03-27 18:48:00,95.004,95.208,94.998,94.998,103800000.0
2007-03-27 18:49:00,95.063,95.276,95.063,95.264,47800000.0
2007-03-27 18:50:00,95.21,95.213,95.027,95.213,74299999.0
2007-03-27 18:51:00,95.183,95.183,94.962,94.962,61500000.0
2007-03-27 18:52:00,95.037,95.192,95.037,95.192,128500002.0
2007-03-27 18:53:00,95.178,95.243,95.068,95.229,91499998.0
2007-03-27 18:54:00,95.255,95.255,94.987,94.987,84899999.0
2007-03-27 18:55:00,95.05,95.256,94.964,94.965,88700000.0
2007-03-27 18:56:00,95.023,95.206,95.023,95.038,48400002.0
2007-03-27 18:57:00,95.093,95.273,95.093,95.273,23200000.0
2007-03-27 18:58:00,95.273,95.273,95.038,95.215,114399998.0
2007-03-27 18:59:00,95.257,95.258,95.248,95.255,151200001.0
2007-03-27 19:00:00,95.262,95.262,95.007,95.007,48400000.0
2007-03-27 19:01:00,95.183,95.183,94.999,94.999,138800002.0
2007-03-27 19:02:00,95.057,95.275,95.057,95.267,46900000.0
2007-03-27 19:03:00,95.272,95.272,95.266,95.266,33200000.0
2007-03-27 19:04:00,95.209,95.256,95.138,95.251,27100000.0
2007-03-27 19:05:00,95.271,95.282,95.25,95.265,70600000.0
2007-03-27 19:06:00,95.272,95.281,95.27,95.281,137599999.0
2007-03-27 19:07:00,95.198,95.285,95.078,95.282,107400001.0
2007-03-27 19:08:00,95.289,95.296,95.288,95.296,104799999.0
2007-03-27 19:09:00,95.293,95.298,95.286,95.295,105200001.0
2007-03-27 19:10:00,95.235,95.245,94.966,95.245,78600000.0
2007-03-27 19:11:00,95.318,95.324,95.311,95.318,91099999.0
2007-03-27 19:12:00,95.224,95.253,95.069,95.253,83699998.0
2007-03-27 19:13:00,95.318,95.318,95.055,95.261,161600000.0
2007-03-27 19:14:00,95.23,95.23,94.952,94.952,44700000.0
2007-03-27 19:15:00,95.012,95.305,95.012,95.305,48700001.0
2007-03-27 19:16:00,95.265,95.265,94.983,94.983,98599998.0
2007-03-27 19:17:00,95.041,95.172,94.969,94.969,87200000.0
2007-03-27 19:18:00,95.039,95.254,94.952,94.952,134900002.0
2007-03-27 19:19:00,95.015,95.278,95.015,95.278,63000000.0
2007-03-27 19:20:00,95.223,95.251,95.164,95.251,60999998.0
2007-03-27 19:21:00,95.243,95.243,94.957,94.957,93100000.0
2007-03-27 19:22:00,95.048,95.186,94.963,94.967,174499998.0
2007-03-27 19:23:00,95.025,95.355,95.025,95.355,58100000.0
2007-03-27 19:24:00,95.3,95.3,95.18,95.18,11600000.0
2007-03-27 19:25:00,95.257,95.271,95.075,95.271,99499999.0
2007-03-27 19:26:00,95.234,95.262,95.101,95.262,44700000.0
2007-03-27 19:27:00,95.227,95.337,95.103,95.337,62900000.0
2007-03-27 19:28:00,95.338,95.346,95.338,95.346,28000000.0
2007-03-27 19:29:00,95.33,95.34,95.325,95.34,68100000.0
2007-03-27 19:30:00,95.327,95.332,95.318,95.331,103800000.0
2007-03-27 19:31:00,95.325,95.333,95.32,95.333,111199999.0
2007-03-27 19:32:00,95.24,95.24,95.046,95.046,13200000.0
2007-03-27 19:33:00,95.054,95.337,95.054,95.337,24700000.0
2007-03-27 19:34:00,95.24,95.34,95.101,95.34,98900000.0
2007-03-27 19:35:00,95.339,95.353,95.332,95.353,91099999.0
2007-03-27 19:36:00,95.344,95.344,95.328,95.342,95899999.0
2007-03-27 19:37:00,95.275,95.336,95.036,95.336,140300002.0
2007-03-27 19:38:00,95.276,95.28,95.124,95.28,50599999.0
2007-03-27 19:39:00,95.25,95.25,94.957,94.957,61599998.0
2007-03-27 19:40:00,94.953,95.251,94.953,95.01,117700002.0
2007-03-27 19:41:00,95.058,95.342,95.058,95.321,140500000.0
2007-03-27 19:42:00,95.266,95.266,95.031,95.258,38100000.0
2007-03-27 19:43:00,95.252,95.27,95.105,95.27,50700000.0
2007-03-27 19:44:00,95.255,95.263,95.007,95.007,141900001.0
2007-03-27 19:45:00,94.96,95.227,94.96,95.025,107400001.0
2007-03-27 19:46:00,95.083,95.203,95.083,95.203,92600001.0
2007-03-27 19:47:00,95.294,95.313,95.04,95.313,114599999.0
2007-03-27 19:48:00,95.256,95.356,95.193,95.355,151199997.0
2007-03-27 19:49:00,95.257,95.257,94.961,94.961,42100000.0
2007-03-27 19:50:00,94.957,95.224,94.957,95.021,71199999.0
2007-03-27 19:51:00,95.05,95.358,95.05,95.358,101099999.0
2007-03-27 19:52:00,95.26,95.3,95.062,95.3,96300001.0
2007-03-27 19:53:00,95.353,95.353,95.34,95.34,54600001.0
2007-03-27 19:54:00,95.346,95.355,95.344,95.344,53500000.0
2007-03-27 19:55:00,95.347,95.347,95.0,95.0,53400000.0
2007-03-27 19:56:00,95.06,95.257,95.007,95.007,123300000.0
2007-03-27 19:57:00,95.067,95.352,95.067,95.35,100400000.0
2007-03-27 19:58:00,95.286,95.286,94.947,94.955,140899998.0
2007-03-27 19:59:00,95.013,95.301,95.013,95.301,83000000.0
2007-03-27 20:00:00,95.252,95.291,95.063,95.291,78999999.0
2007-03-27 20:01:00,95.343,95.343,95.077,95.277,153300000.0
2007-03-27 20:02:00,95.219,95.219,94.954,94.956,210600000.0
2007-03-27 20:03:00,95.021,95.336,95.021,95.336,48400000.0
2007-03-27 20:04:00,95.239,95.239,94.955,94.955,60800000.0
2007-03-27 20:05:00,95.01,95.283,95.01,95.283,109100001.0
2007-03-27 20:06:00,95.337,95.343,95.333,95.343,86600001.0
2007-03-27 20:07:00,95.281,95.281,95.045,95.045,85200003.0
2007-03-27 20:08:00,95.1,95.338,95.1,95.335,130700000.0
2007-03-27 20:09:00,95.24,95.24,94.965,94.969,51000001.0
2007-03-27 20:10:00,95.032,95.277,95.012,95.012,62499999.0
2007-03-27 20:11:00,95.072,95.334,95.072,95.334,79300000.0
2007-03-27 20:12:00,95.275,95.275,94.997,94.997,61800000.0
2007-03-27 20:13:00,94.944,94.953,94.942,94.942,97499999.0
2007-03-27 20:14:00,95.033,95.208,95.0,95.0,110399997.0
2007-03-27 20:15:00,95.04,95.306,95.04,95.306,64100001.0
2007-03-27 20:16:00,95.318,95.318,95.096,95.239,87700000.0
2007-03-27 20:17:00,95.217,95.255,95.074,95.255,59700000.0
2007-03-27 20:18:00,95.266,95.266,95.009,95.009,43100000.0
2007-03-27 20:19:00,95.064,95.307,95.064,95.302,63499998.0
2007-03-27 20:20:00,95.308,95.319,95.308,95.314,121199999.0
2007-03-27 20:21:00,95.222,95.261,95.053,95.261,98799997.0
2007-03-27 20:22:00,95.31,95.319,95.31,95.311,108099997.0
2007-03-27 20:23:00,95.309,95.309,95.299,95.299,69400000.0
2007-03-27 20:24:00,95.275,95.275,94.985,94.985,99900001.0
2007-03-27 20:25:00,95.04,95.303,95.04,95.289,82199999.0
2007-03-27 20:26:00,95.302,95.302,95.049,95.254,121600001.0
2007-03-27 20:27:00,95.214,95.234,95.088,95.234,115699998.0
2007-03-27 20:28:00,95.056,95.235,95.056,95.235,71900000.0
2007-03-27 20:29:00,95.317,95.33,95.317,95.325,118899997.0
2007-03-27 20:30:00,95.327,95.327,95.048,95.283,89699999.0
2007-03-27 20:31:00,95.326,95.326,95.308,95.308,54700000.0
2007-03-27 20:32:00,95.277,95.277,95.001,95.001,92400000.0
2007-03-27 20:33:00,95.061,95.241,95.058,95.241,57100000.0
2007-03-27 20:34:00,95.22,95.226,95.071,95.226,39700000.0
2007-03-27 20:35:00,95.296,95.309,95.293,95.3,109000004.0
2007-03-27 20:36:00,95.245,95.245,95.083,95.219,105800003.0
2007-03-27 20:37:00,95.21,95.297,95.09,95.292,100000000.0
2007-03-27 20:38:00,95.304,95.307,95.294,95.294,85900000.0
2007-03-27 20:39:00,95.208,95.208,94.953,94.953,84900000.0
2007-03-27 20:40:00,95.017,95.249,95.017,95.249,46400000.0
2007-03-27 20:41:00,95.234,95.266,95.029,95.266,101500001.0
2007-03-27 20:42:00,95.215,95.215,94.957,94.958,81200000.0
2007-03-27 20:43:00,95.021,95.148,94.957,94.965,105399997.0
2007-03-27 20:44:00,95.035,95.196,95.02,95.02,82800001.0
2007-03-27 20:45:00,95.08,95.273,95.08,95.273,76200000.0
2007-03-27 20:46:00,95.214,95.214,95.026,95.026,97100000.0
2007-03-27 20:47:00,95.086,95.194,94.96,94.963,115299999.0
2007-03-27 20:48:00,94.963,95.196,94.963,95.026,75899999.0
2007-03-27 20:49:00,95.081,95.141,95.081,95.141,29599999.0
2007-03-27 20:50:00,94.952,95.295,94.952,95.295,89300001.0
2007-03-27 20:51:00,95.247,95.262,95.021,95.262,174999999.0
2007-03-27 20:52:00,95.214,95.214,95.089,95.211,89599999.0
2007-03-27 20:53:00,95.278,95.278,95.036,95.036,122799997.0
2007-03-27 20:54:00,95.096,95.302,95.096,95.285,55800000.0
2007-03-27 20:55:00,95.279,95.29,95.279,95.29,55800000.0
2007-03-27 20:56:00,95.247,95.248,95.03,95.248,145600000.0
2007-03-27 20:57:00,95.293,95.307,95.291,95.306,130899997.0
2007-03-27 20:58:00,95.242,95.242,95.005,95.005,21400000.0
2007-03-27 20:59:00,95.068,95.303,95.068,95.303,20500000.0
2007-03-27 21:00:00,95.305,95.305,94.968,94.969,85899999.0
2007-03-27 21:01:00,95.026,95.323,95.026,95.322,61100000.0
2007-03-27 21:02:00,95.262,95.262,95.029,95.038,108000000.0
2007-03-27 21:03:00,95.095,95.325,95.095,95.325,137700004.0
2007-03-27 21:04:00,95.26,95.308,95.034,95.308,126799998.0
2007-03-27 21:05:00,95.227,95.315,95.092,95.315,94399999.0
2007-03-27 21:06:00,95.222,95.222,94.953,94.953,78699999.0
2007-03-27 21:07:00,95.02,95.243,95.02,95.243,123600001.0
2007-03-27 21:08:00,95.188,95.208,95.02,95.208,64100000.0
2007-03-27 21:09:00,95.293,95.308,95.292,95.304,161000000.0
2007-03-27 21:10:00,95.255,95.255,95.034,95.249,87399999.0
2007-03-27 21:11:00,95.223,95.309,95.097,95.309,130399997.0
2007-03-27 21:12:00,95.182,95.182,95.088,95.088,10800000.0
2007-03-27 21:13:00,95.138,95.306,95.138,95.289,77899998.0
2007-03-27 21:14:00,95.244,95.244,95.027,95.218,25600000.0
2007-03-27 21:15:00,95.258,95.258,95.039,95.24,123000000.0
2007-03-27 21:16:00,95.044,95.285,95.044,95.279,71099999.0
2007-03-27 21:17:00,95.283,95.283,94.966,94.966,89099998.0
2007-03-27 21:18:00,95.013,95.211,95.002,95.002,39700000.0
2007-03-27 21:19:00,95.07,95.304,95.07,95.3,79499999.0
2007-03-27 21:20:00,95.298,95.298,95.044,95.266,130000000.0
2007-03-27 21:21:00,95.206,95.206,94.998,94.998,61899999.0
2007-03-27 21:22:00,94.953,95.234,94.953,95.234,137399997.0
2007-03-27 21:23:00,95.176,95.252,95.051,95.252,69500000.0
2007-03-27 21:24:00,95.187,95.267,95.01,95.267,154999997.0
2007-03-27 21:25:00,95.217,95.238,95.03,95.238,182299997.0
2007-03-27 21:26:00,95.274,95.277,95.264,95.265,90400003.0
2007-03-27 21:27:00,95.275,95.275,95.252,95.252,59300000.0
2007-03-27 21:28:00,95.249,95.259,95.249,95.251,95199996.0
2007-03-27 21:29:00,95.195,95.195,95.025,95.025,62500000.0
2007-03-27 21:30:00,95.185,95.267,95.074,95.264,125500001.0
2007-03-27 21:31:00,95.18,95.195,95.067,95.195,87500001.0
2007-03-27 21:32:00,95.204,95.227,95.023,95.227,59499999.0
2007-03-27 21:33:00,95.193,95.193,94.966,94.966,68200000.0
2007-03-27 21:34:00,95.016,95.087,94.959,94.959,68600001.0
2007-03-27 21:35:00,95.026,95.237,95.026,95.237,74899997.0
2007-03-27 21:36:00,95.182,95.221,95.053,95.221,81999998.0
2007-03-27 21:37:00,95.283,95.289,95.282,95.285,89100001.0
2007-03-27 21:38:00,95.281,95.296,95.274,95.285,98600001.0
2007-03-27 21:39:00,95.199,95.199,95.007,95.007,131699998.0
2007-03-27 21:40:00,95.072,95.283,95.072,95.278,116899997.0
2007-03-27 21:41:00,95.268,95.268,95.041,95.234,160499995.0
2007-03-27 21:42:00,95.198,95.198,95.038,95.038,47599999.0
2007-03-27 21:43:00,95.093,95.249,95.023,95.023,71899999.0
2007-03-27 21:44:00,95.083,95.274,95.083,95.266,83200000.0
2007-03-27 21:45:00,95.213,95.213,94.952,94.952,103000002.0
2007-03-27 21:46:00,95.015,95.195,94.958,94.958,52800000.0
2007-03-27 21:47:00,95.016,95.255,95.016,95.25,137600004.0
2007-03-27 21:48:00,95.19,95.219,95.003,95.219,76500001.0
2007-03-27 21:49:00,95.03,95.167,95.004,95.004,59500000.0
2007-03-27 21:50:00,95.04,95.152,95.019,95.019,106499997.0
2007-03-27 21:51:00,95.071,95.277,95.071,95.276,73300002.0
2007-03-27 21:52:00,95.218,95.223,95.059,95.223,75000002.0
2007-03-27 21:53:00,95.265,95.281,95.265,95.281,34400000.0
2007-03-27 21:54:00,95.205,95.205,94.958,94.959,128699997.0
2007-03-27 21:55:00,94.962,95.233,94.962,95.233,75800000.0
2007-03-27 21:56:00,95.2,95.221,95.048,95.221,68899999.0
2007-03-27 21:57:00,95.267,95.267,95.027,95.027,58800000.0
2007-03-27 21:58:00,95.08,95.276,95.08,95.271,44800000.0
2007-03-27 21:59:00,95.216,95.216,95.025,95.205,79799999.0
2007-03-27 22:00:00,95.253,95.253,95.06,95.18,58100000.0
2007-03-27 22:01:00,95.18,95.197,95.054,95.197,84300000.0
2007-03-27 22:02:00,95.205,95.205,95.025,95.194,57100000.0
2007-03-27 22:03:00,95.235,95.235,94.955,94.955,104200001.0
2007-03-27 22:04:00,95.013,95.201,95.013,95.201,155599996.0
2007-03-27 22:05:00,95.237,95.237,95.028,95.192,104199999.0
2007-03-27 22:06:00,95.242,95.242,94.956,94.956,136700003.0
2007-03-27 22:07:00,95.021,95.207,95.016,95.207,107699996.0
2007-03-27 22:08:00,95.17,95.202,95.029,95.202,77900001.0
2007-03-27 22:09:00,95.236,95.239,95.024,95.187,215299999.0
2007-03-27 22:10:00,95.129,95.225,94.962,95.224,107999998.0
2007-03-27 22:11:00,95.165,95.169,95.039,95.169,38400000.0
2007-03-27 22:12:00,95.168,95.187,95.018,95.187,124500002.0
2007-03-27 22:13:00,95.225,95.225,94.984,94.984,119700003.0
2007-03-27 22:14:00,95.05,95.12,95.05,95.12,16400000.0
2007-03-27 22:15:00,95.181,95.181,94.993,94.993,78400001.0
2007-03-27 22:16:00,95.053,95.218,95.053,95.217,85000003.0
2007-03-27 22:17:00,95.155,95.164,95.031,95.164,63000000.0
2007-03-27 22:18:00,95.152,95.161,95.038,95.161,34000000.0
2007-03-27 22:19:00,95.207,95.207,94.986,94.986,56799999.0
2007-03-27 22:20:00,94.975,95.141,94.975,95.002,89800000.0
2007-03-27 22:21:00,95.14,95.14,94.961,94.961,49900000.0
2007-03-27 22:22:00,94.947,95.155,94.947,95.155,76999999.0
2007-03-27 22:23:00,95.152,95.152,94.999,94.999,83499997.0
2007-03-27 22:24:00,95.02,95.145,94.999,94.999,50400000.0
2007-03-27 22:25:00,95.157,95.162,95.055,95.162,67999998.0
2007-03-27 22:26:00,95.156,95.156,95.001,95.001,76999998.0
2007-03-27 22:27:00,94.952,95.222,94.952,95.221,51899999.0
2007-03-27 22:28:00,95.16,95.201,95.023,95.201,90699998.0
2007-03-27 22:29:00,95.165,95.179,95.063,95.179,41500000.0
2007-03-27 22:30:00,95.031,95.154,95.002,95.002,73999999.0
2007-03-27 22:31:00,95.168,95.178,95.031,95.178,86200001.0
2007-03-27 22:32:00,94.972,95.21,94.972,95.21,87200000.0
2007-03-27 22:33:00,95.028,95.198,95.028,95.198,106900000.0
2007-03-27 22:34:00,94.991,95.162,94.991,94.992,166399997.0
2007-03-27 22:35:00,95.052,95.231,95.052,95.227,56799998.0
2007-03-27 22:36:00,95.238,95.251,95.238,95.245,74000000.0
2007-03-27 22:37:00,95.195,95.211,94.953,95.211,89100001.0
2007-03-27 22:38:00,95.149,95.216,94.96,95.216,120799998.0
2007-03-27 22:39:00,95.026,95.171,94.983,94.983,87699999.0
2007-03-27 22:40:00,95.043,95.261,95.043,95.261,58500000.0
2007-03-27 22:41:00,95.215,95.215,94.977,94.977,55499999.0
2007-03-27 22:42:00,95.04,95.23,95.04,95.23,137199998.0
2007-03-27 22:43:00,95.18,95.213,94.958,95.213,76699998.0
2007-03-27 22:44:00,95.178,95.21,95.039,95.21,103799998.0
2007-03-27 22:45:00,95.262,95.262,94.961,94.961,50900001.0
2007-03-27 22:46:00,95.03,95.147,95.03,95.031,66799998.0
2007-03-27 22:47:00,95.091,95.268,94.992,94.992,92800001.0
2007-03-27 22:48:00,95.185,95.252,95.077,95.251,113300000.0
2007-03-27 22:49:00,95.255,95.257,95.006,95.006,115499997.0
2007-03-27 22:50:00,94.968,95.228,94.968,95.228,134200001.0
2007-03-27 22:51:00,95.165,95.165,94.954,94.954,74600000.0
2007-03-27 22:52:00,95.007,95.268,95.007,95.252,49799998.0
2007-03-27 22:53:00,95.178,95.235,95.071,95.235,35600000.0
2007-03-27 22:54:00,95.227,95.232,95.216,95.216,47199999.0
2007-03-27 22:55:00,95.145,95.145,94.955,94.955,49400000.0
2007-03-27 22:56:00,95.153,95.153,95.05,95.15,49300000.0
2007-03-27 22:57:00,95.198,95.208,95.194,95.206,51100000.0
2007-03-27 22:58:00,95.181,95.181,94.983,94.983,49899999.0
2007-03-27 22:59:00,95.028,95.192,95.028,95.192,24300000.0
2007-03-27 23:00:00,95.129,95.129,94.959,94.959,136600002.0
2007-03-27 23:01:00,95.024,95.188,95.024,95.188,82599998.0
2007-03-27 23:02:00,95.128,95.161,94.967,95.161,70500000.0
2007-03-27 23:03:00,95.178,95.178,95.138,95.138,51000000.0
2007-03-27 23:04:00,95.144,95.184,95.142,95.184,50800000.0
2007-03-27 23:05:00,95.012,95.148,95.012,95.148,41400000.0
2007-03-27 23:06:00,95.198,95.214,95.195,95.207,94900000.0
2007-03-27 23:07:00,95.113,95.113,95.042,95.042,18000000.0
2007-03-27 23:08:00,95.175,95.183,95.145,95.183,104099998.0
2007-03-27 23:09:00,95.182,95.182,95.163,95.17,44900000.0
2007-03-27 23:10:00,95.167,95.173,95.132,95.135,159700004.0
2007-03-27 23:11:00,95.135,95.135,95.121,95.121,116300000.0
2007-03-27 23:12:00,95.141,95.181,95.141,95.175,58000000.0
2007-03-27 23:13:00,95.18,95.18,95.01,95.11,121699999.0
2007-03-27 23:14:00,95.173,95.179,95.138,95.138,184300000.0
2007-03-27 23:15:00,95.129,95.147,95.115,95.115,117599999.0
2007-03-27 23:16:00,95.136,95.164,95.125,95.164,92800000.0
2007-03-27 23:17:00,95.175,95.193,95.155,95.193,46199998.0
2007-03-27 23:18:00,95.14,95.227,95.055,95.22,132099999.0
2007-03-27 23:19:00,95.15,95.171,95.025,95.171,58500000.0
2007-03-27 23:20:00,95.146,95.146,94.954,94.956,69400000.0
2007-03-27 23:21:00,95.129,95.18,95.02,95.18,128100002.0
2007-03-27 23:22:00,95.152,95.152,94.959,94.959,59500000.0
2007-03-27 23:23:00,95.135,95.209,95.053,95.209,122500002.0
2007-03-27 23:24:00,95.215,95.228,95.189,95.221,85899999.0
2007-03-27 23:25:00,95.175,95.175,95.016,95.174,61400001.0
2007-03-27 23:26:00,95.15,95.173,95.029,95.173,117800001.0
2007-03-27 23:27:00,95.142,95.142,95.046,95.14,87800003.0
2007-03-27 23:28:00,95.144,95.155,95.025,95.155,93099998.0
2007-03-27 23:29:00,95.143,95.143,94.96,94.963,148799995.0
2007-03-27 23:30:00,95.016,95.187,95.014,95.014,74499999.0
2007-03-27 23:31:00,95.163,95.19,95.011,95.19,169100005.0
2007-03-27 23:32:00,95.155,95.192,95.037,95.192,88200002.0
2007-03-27 23:33:00,95.214,95.215,95.211,95.211,51900000.0
2007-03-27 23:34:00,95.155,95.228,95.051,95.219,123700000.0
2007-03-27 23:35:00,95.223,95.227,94.995,94.995,47700000.0
2007-03-27 23:36:00,95.033,95.135,94.951,94.951,81299998.0
2007-03-27 23:37:00,94.988,95.187,94.976,94.976,86599999.0
2007-03-27 23:38:00,95.159,95.159,95.016,95.016,82900000.0
2007-03-27 23:39:00,95.03,95.192,95.027,95.192,141600000.0
2007-03-27 23:40:00,95.234,95.234,95.005,95.192,117200001.0
2007-03-27 23:41:00,95.01,95.196,95.01,95.196,83899999.0
2007-03-27 23:42:00,95.22,95.221,94.951,94.951,81600000.0
2007-03-27 23:43:00,95.023,95.116,94.961,94.963,139499998.0
2007-03-27 23:44:00,95.021,95.232,95.021,95.219,86000000.0
2007-03-27 23:45:00,95.147,95.224,95.053,95.224,60200001.0
2007-03-27 23:46:00,95.154,95.22,95.006,95.22,200200001.0
2007-03-27 23:47:00,95.017,95.222,95.017,95.222,56000001.0
2007-03-27 23:48:00,95.152,95.152,94.956,94.956,140700000.0
2007-03-27 23:49:00,95.021,95.221,94.96,94.961,90199998.0
2007-03-27 23:50:00,95.018,95.224,95.018,95.221,56599999.0
2007-03-27 23:51:00,95.159,95.159,95.063,95.159,101899998.0
2007-03-27 23:52:00,95.154,95.157,94.992,94.992,49900000.0
2007-03-27 23:53:00,95.054,95.234,95.054,95.228,34400000.0
2007-03-27 23:54:00,95.157,95.163,95.058,95.163,31200000.0
2007-03-27 23:55:00,95.012,95.198,95.012,95.198,39300000.0
2007-03-27 23:56:00,95.193,95.195,95.17,95.17,82299998.0
2007-03-27 23:57:00,95.177,95.186,95.168,95.168,65500000.0
2007-03-27 23:58:00,95.17,95.172,95.003,95.134,140999999.0
2007-03-27 23:59:00,95.153,95.153,94.998,95.132,176199998.0
2007-03-28 00:00:00,95.093,95.135,95.004,95.135,110299999.0
2007-03-28 00:01:00,95.161,95.161,95.155,95.155,37100000.0
2007-03-28 00:02:00,95.089,95.148,95.023,95.148,66200000.0
2007-03-28 00:03:00,95.098,95.098,95.027,95.096,44400002.0
2007-03-28 00:04:00,95.141,95.141,95.001,95.106,116799999.0
2007-03-28 00:05:00,95.129,95.134,95.115,95.134,210800001.0
2007-03-28 00:06:00,95.105,95.119,94.993,95.119,129000003.0
2007-03-28 00:07:00,95.144,95.15,95.137,95.15,178799999.0
2007-03-28 00:08:00,95.092,95.14,95.026,95.136,104400002.0
2007-03-28 00:09:00,94.953,94.959,94.946,94.946,65500001.0
2007-03-28 00:10:00,95.127,95.135,95.124,95.135,87600002.0
2007-03-28 00:11:00,95.132,95.132,95.123,95.128,30900000.0
2007-03-28 00:12:00,95.118,95.118,94.971,94.971,47500000.0
2007-03-28 00:13:00,94.993,95.076,94.985,94.985,104099997.0
2007-03-28 00:14:00,95.13,95.13,95.119,95.122,64600001.0
2007-03-28 00:15:00,95.077,95.091,95.014,95.091,73900001.0
2007-03-28 00:16:00,95.133,95.135,95.111,95.115,86200000.0
2007-03-28 00:17:00,95.074,95.088,95.024,95.088,63500000.0
2007-03-28 00:18:00,95.078,95.078,94.957,94.957,14400000.0
2007-03-28 00:19:00,95.088,95.092,95.008,95.092,83999998.0
2007-03-28 00:20:00,95.073,95.094,95.003,95.094,122900000.0
2007-03-28 00:21:00,95.077,95.077,94.958,94.97,42600000.0
2007-03-28 00:22:00,95.007,95.052,94.983,94.983,61600001.0
2007-03-28 00:23:00,95.117,95.117,94.969,94.972,77700000.0
2007-03-28 00:24:00,95.104,95.111,95.087,95.089,91700001.0
2007-03-28 00:25:00,95.096,95.099,95.085,95.099,88499999.0
2007-03-28 00:26:00,95.097,95.097,94.996,95.084,146800003.0
2007-03-28 00:27:00,95.068,95.1,94.996,95.1,136200001.0
2007-03-28 00:28:00,95.125,95.125,95.012,95.066,84200000.0
2007-03-28 00:29:00,95.108,95.108,94.957,94.957,59000000.0
2007-03-28 00:30:00,95.095,95.095,95.089,95.092,77500001.0
2007-03-28 00:31:00,95.093,95.096,94.968,94.968,69500000.0
2007-03-28 00:32:00,94.992,95.045,94.981,94.981,96799999.0
2007-03-28 00:33:00,95.106,95.106,95.094,95.103,100900000.0
2007-03-28 00:34:00,95.107,95.122,95.107,95.122,83799999.0
2007-03-28 00:35:00,94.992,95.105,94.992,95.102,114200000.0
2007-03-28 00:36:00,94.948,95.095,94.948,95.095,42800000.0
2007-03-28 00:37:00,94.991,95.103,94.991,95.103,57100002.0
2007-03-28 00:38:00,95.114,95.114,94.982,95.081,88999997.0
2007-03-28 00:39:00,95.112,95.112,95.079,95.093,125600001.0
2007-03-28 00:40:00,95.103,95.103,95.093,95.093,44599999.0
2007-03-28 00:41:00,95.095,95.108,95.085,95.085,43200000.0
2007-03-28 00:42:00,95.085,95.114,95.085,95.111,69000001.0
2007-03-28 00:43:00,95.075,95.083,94.99,94.99,106799999.0
2007-03-28 00:44:00,94.989,95.095,94.989,95.095,68600000.0
2007-03-28 00:45:00,94.997,95.073,94.984,94.984,68100000.0
2007-03-28 00:46:00,95.09,95.09,95.002,95.084,109800000.0
2007-03-28 00:47:00,94.975,95.131,94.975,95.131,123299997.0
2007-03-28 00:48:00,95.14,95.14,95.133,95.134,60300000.0
2007-03-28 00:49:00,95.093,95.093,95.024,95.093,35600000.0
2007-03-28 00:50:00,95.127,95.127,95.114,95.114,24400000.0
2007-03-28 00:51:00,95.107,95.11,95.014,95.08,99099999.0
2007-03-28 00:52:00,94.977,95.106,94.977,95.101,77799999.0
2007-03-28 00:53:00,95.097,95.117,95.097,95.117,144300002.0
2007-03-28 00:54:00,95.111,95.126,95.105,95.125,77699999.0
2007-03-28 00:55:00,95.123,95.123,95.102,95.113,92999999.0
2007-03-28 00:56:00,95.002,95.064,95.002,95.064,114700002.0
2007-03-28 00:57:00,95.056,95.08,95.011,95.08,84800001.0
2007-03-28 00:58:00,95.098,95.105,94.987,95.105,47900000.0
2007-03-28 00:59:00,95.098,95.101,94.999,95.101,68300000.0
2007-03-28 01:00:00,94.992,95.082,94.992,94.992,89300003.0
2007-03-28 01:01:00,95.124,95.132,95.074,95.074,72200000.0
2007-03-28 01:02:00,95.123,95.149,95.113,95.149,53100001.0
2007-03-28 01:03:00,95.145,95.156,94.988,94.988,81300000.0
2007-03-28 01:04:00,95.1,95.132,95.022,95.127,141899999.0
2007-03-28 01:05:00,95.154,95.164,95.149,95.16,71000001.0
2007-03-28 01:06:00,95.177,95.177,95.007,95.156,123400001.0
2007-03-28 01:07:00,95.184,95.188,95.163,95.17,95200002.0
2007-03-28 01:08:00,95.163,95.171,95.152,95.162,52700000.0
2007-03-28 01:09:00,95.16,95.16,95.148,95.151,65399997.0
2007-03-28 01:10:00,95.157,95.159,94.965,94.965,119200000.0
2007-03-28 01:11:00,95.028,95.207,95.028,95.207,154500003.0
2007-03-28 01:12:00,95.147,95.18,95.016,95.18,69899999.0
2007-03-28 01:13:00,95.02,95.13,94.998,94.998,39100000.0
2007-03-28 01:14:00,95.14,95.14,95.051,95.128,72100000.0
2007-03-28 01:15:00,95.177,95.19,95.173,95.174,107899996.0
2007-03-28 01:16:00,95.11,95.158,95.032,95.156,98099999.0
2007-03-28 01:17:00,95.16,95.161,94.98,94.98,76600000.0
2007-03-28 01:18:00,95.164,95.164,95.138,95.15,166200001.0
2007-03-28 01:19:00,95.108,95.108,94.956,94.956,102900000.0
2007-03-28 01:20:00,95.135,95.155,95.135,95.155,22800000.0
2007-03-28 01:21:00,95.165,95.18,95.16,95.18,76199999.0
2007-03-28 01:22:00,95.18,95.18,95.168,95.168,37200000.0
2007-03-28 01:23:00,95.167,95.167,94.96,94.96,126299999.0
2007-03-28 01:24:00,94.995,95.125,94.971,94.971,80899999.0
2007-03-28 01:25:00,95.105,95.115,94.976,94.976,96300002.0
2007-03-28 01:26:00,95.158,95.158,95.146,95.146,66299999.0
2007-03-28 01:27:00,95.121,95.121,95.005,95.12,107299999.0
2007-03-28 01:28:00,95.154,95.169,95.154,95.165,73199999.0
2007-03-28 01:29:00,95.165,95.172,94.975,94.975,151700001.0
2007-03-28 01:30:00,95.178,95.18,95.169,95.18,49100000.0
2007-03-28 01:31:00,95.121,95.173,95.027,95.173,47500000.0
2007-03-28 01:32:00,95.211,95.228,95.207,95.215,100600001.0
2007-03-28 01:33:00,95.147,95.152,95.049,95.152,47300000.0
2007-03-28 01:34:00,95.209,95.213,95.203,95.203,60700002.0
2007-03-28 01:35:00,95.192,95.192,95.166,95.17,102800000.0
2007-03-28 01:36:00,95.184,95.186,95.184,95.186,31400000.0
2007-03-28 01:37:00,95.126,95.152,94.95,95.152,36300000.0
2007-03-28 01:38:00,95.194,95.205,95.191,95.191,75400002.0
2007-03-28 01:39:00,95.129,95.129,94.959,94.959,25400000.0
2007-03-28 01:40:00,95.019,95.191,94.957,94.957,115700000.0
2007-03-28 01:41:00,95.017,95.197,95.017,95.141,65100000.0
2007-03-28 01:42:00,95.176,95.183,95.175,95.182,36900000.0
2007-03-28 01:43:00,95.125,95.141,95.041,95.141,54499998.0
2007-03-28 01:44:00,95.158,95.158,95.013,95.148,81399999.0
2007-03-28 01:45:00,95.185,95.187,95.17,95.184,57900001.0
2007-03-28 01:46:00,95.2,95.211,95.192,95.203,173600001.0
2007-03-28 01:47:00,95.203,95.213,95.187,95.212,140800000.0
2007-03-28 01:48:00,95.145,95.211,95.058,95.211,83600001.0
2007-03-28 01:49:00,95.142,95.191,95.059,95.191,63099999.0
2007-03-28 01:50:00,95.252,95.26,95.237,95.25,126800001.0
2007-03-28 01:51:00,95.255,95.258,95.006,95.006,90599998.0
2007-03-28 01:52:00,95.061,95.258,95.052,95.204,35400000.0
2007-03-28 01:53:00,95.236,95.236,95.213,95.222,97400002.0
2007-03-28 01:54:00,95.226,95.242,95.226,95.235,66500000.0
2007-03-28 01:55:00,95.243,95.243,95.035,95.203,103500001.0
2007-03-28 01:56:00,95.254,95.26,95.239,95.247,115899999.0
2007-03-28 01:57:00,95.04,95.142,94.97,94.973,53600001.0
2007-03-28 01:58:00,95.037,95.202,95.037,95.202,109500002.0
2007-03-28 01:59:00,95.262,95.267,95.23,95.23,109099999.0
2007-03-28 02:00:00,95.223,95.223,94.955,94.955,77300000.0
2007-03-28 02:01:00,95.015,95.129,95.004,95.004,44400000.0
2007-03-28 02:02:00,95.164,95.193,95.05,95.193,62300001.0
2007-03-28 02:03:00,95.167,95.219,95.062,95.212,171099999.0
2007-03-28 02:04:00,95.217,95.235,95.217,95.235,44300000.0
2007-03-28 02:05:00,95.243,95.243,94.96,94.96,70700000.0
2007-03-28 02:06:00,95.02,95.08,95.02,95.08,6300000.0
2007-03-28 02:07:00,95.17,95.191,95.042,95.191,62000002.0
2007-03-28 02:08:00,95.171,95.196,95.042,95.196,75400001.0
2007-03-28 02:09:00,95.245,95.245,95.025,95.025,76999999.0
2007-03-28 02:10:00,94.96,95.256,94.96,95.254,49400000.0
2007-03-28 02:11:00,95.252,95.265,95.245,95.265,96000000.0
2007-03-28 02:12:00,95.264,95.27,95.254,95.254,62099998.0
2007-03-28 02:13:00,95.253,95.263,94.989,94.989,93400000.0
2007-03-28 02:14:00,95.051,95.287,95.051,95.286,102100000.0
2007-03-28 02:15:00,95.213,95.213,94.955,94.96,78599998.0
2007-03-28 02:16:00,95.012,95.284,95.012,95.277,16300000.0
2007-03-28 02:17:00,95.214,95.214,94.995,94.995,186800001.0
2007-03-28 02:18:00,95.055,95.287,95.055,95.282,55999999.0
2007-03-28 02:19:00,95.267,95.275,95.256,95.264,92700000.0
2007-03-28 02:20:00,95.204,95.218,95.003,95.218,126299997.0
2007-03-28 02:21:00,95.27,95.27,95.263,95.263,67200000.0
2007-03-28 02:22:00,95.265,95.274,95.256,95.272,88600000.0
2007-03-28 02:23:00,95.269,95.281,95.266,95.267,163000000.0
2007-03-28 02:24:00,95.277,95.284,95.277,95.282,48500000.0
2007-03-28 02:25:00,95.284,95.284,95.248,95.254,39500000.0
2007-03-28 02:26:00,95.206,95.206,95.018,95.206,153299999.0
2007-03-28 02:27:00,95.177,95.211,95.046,95.211,94099999.0
2007-03-28 02:28:00,95.19,95.19,95.073,95.186,69000000.0
2007-03-28 02:29:00,95.236,95.244,95.216,95.244,75100000.0
2007-03-28 02:30:00,95.244,95.257,95.239,95.239,108199999.0
2007-03-28 02:31:00,95.203,95.203,94.985,94.985,53800000.0
2007-03-28 02:32:00,95.045,95.227,95.045,95.211,119099999.0
2007-03-28 02:33:00,95.21,95.21,95.196,95.205,106300001.0
2007-03-28 02:34:00,95.209,95.217,95.195,95.195,75400000.0
2007-03-28 02:35:00,95.196,95.215,95.196,95.215,45600000.0
2007-03-28 02:36:00,95.155,95.196,94.964,95.196,73200000.0
2007-03-28 02:37:00,95.201,95.217,95.201,95.217,27800000.0
2007-03-28 02:38:00,95.226,95.226,95.203,95.209,141299998.0
2007-03-28 02:39:00,95.14,95.14,95.004,95.004,122700000.0
2007-03-28 02:40:00,94.965,95.207,94.965,95.206,64699999.0
2007-03-28 02:41:00,95.218,95.225,95.209,95.225,93999997.0
2007-03-28 02:42:00,95.227,95.237,95.227,95.237,76900000.0
2007-03-28 02:43:00,95.189,95.189,94.955,94.965,96300001.0
2007-03-28 02:44:00,95.01,95.225,95.01,95.225,62900000.0
2007-03-28 02:45:00,95.14,95.205,95.05,95.205,129800000.0
2007-03-28 02:46:00,95.216,95.216,95.209,95.209,42399998.0
2007-03-28 02:47:00,95.207,95.207,95.038,95.153,86500001.0
2007-03-28 02:48:00,95.202,95.207,95.182,95.191,120099997.0
2007-03-28 02:49:00,95.196,95.202,95.184,95.195,150700003.0
2007-03-28 02:50:00,95.135,95.135,94.967,94.971,65300000.0
2007-03-28 02:51:00,95.028,95.196,95.028,95.185,59800000.0
2007-03-28 02:52:00,95.169,95.191,95.169,95.176,178799995.0
2007-03-28 02:53:00,95.164,95.164,95.151,95.151,11200000.0
2007-03-28 02:54:00,95.152,95.152,95.115,95.115,29400000.0
2007-03-28 02:55:00,95.134,95.168,95.134,95.16,94200000.0
2007-03-28 02:56:00,95.163,95.163,95.152,95.152,27100000.0
2007-03-28 02:57:00,95.143,95.194,95.143,95.194,44299999.0
2007-03-28 02:58:00,95.14,95.142,95.012,95.142,83999999.0
2007-03-28 02:59:00,95.173,95.173,95.013,95.147,74800000.0
2007-03-28 03:00:00,95.158,95.158,95.141,95.145,33900000.0
2007-03-28 03:01:00,95.157,95.167,95.151,95.167,127099999.0
2007-03-28 03:02:00,95.168,95.177,95.163,95.165,56700000.0
2007-03-28 03:03:00,94.992,95.139,94.992,95.139,12000000.0
2007-03-28 03:04:00,95.186,95.188,95.167,95.175,57299999.0
2007-03-28 03:05:00,95.123,95.177,95.037,95.177,26400000.0
2007-03-28 03:06:00,95.178,95.185,95.165,95.17,86499999.0
2007-03-28 03:07:00,95.164,95.174,95.162,95.174,75900000.0
2007-03-28 03:08:00,95.155,95.155,95.134,95.134,64600000.0
2007-03-28 03:09:00,95.115,95.14,95.102,95.128,76700001.0
2007-03-28 03:10:00,95.121,95.121,95.095,95.095,54400000.0
2007-03-28 03:11:00,95.088,95.099,95.088,95.099,72700000.0
2007-03-28 03:12:00,95.095,95.105,95.087,95.087,106400001.0
2007-03-28 03:13:00,95.076,95.08,95.063,95.08,180000000.0
2007-03-28 03:14:00,95.078,95.078,94.987,95.049,136400001.0
2007-03-28 03:15:00,95.061,95.077,95.052,95.077,98199999.0
2007-03-28 03:16:00,95.053,95.053,94.994,95.035,30600000.0
2007-03-28 03:17:00,95.053,95.069,95.048,95.069,138600000.0
2007-03-28 03:18:00,95.076,95.084,95.071,95.071,32900000.0
2007-03-28 03:19:00,95.047,95.047,95.022,95.022,22800000.0
2007-03-28 03:20:00,94.999,95.022,94.989,95.022,104599998.0
2007-03-28 03:21:00,95.022,95.027,95.021,95.023,114499997.0
2007-03-28 03:22:00,95.039,95.039,95.021,95.021,96800002.0
2007-03-28 03:23:00,95.012,95.012,94.969,94.975,116300001.0
2007-03-28 03:24:00,94.942,94.948,94.924,94.937,96700002.0
2007-03-28 03:25:00,94.943,94.95,94.937,94.937,68700001.0
2007-03-28 03:26:00,94.917,94.917,94.896,94.896,104699997.0
2007-03-28 03:27:00,94.881,94.882,94.806,94.806,204599998.0
2007-03-28 03:28:00,94.798,94.845,94.789,94.845,125000000.0
2007-03-28 03:29:00,94.855,94.856,94.805,94.81,86200001.0
2007-03-28 03:30:00,94.809,94.811,94.759,94.775,113799996.0
2007-03-28 03:31:00,94.783,94.799,94.783,94.798,82600000.0
2007-03-28 03:32:00,94.805,94.842,94.805,94.842,53500000.0
2007-03-28 03:33:00,94.851,94.852,94.814,94.814,82800001.0
2007-03-28 03:34:00,94.834,94.849,94.834,94.849,47500000.0
2007-03-28 03:35:00,94.861,94.861,94.842,94.842,29100000.0
2007-03-28 03:36:00,94.828,94.831,94.816,94.83,104600002.0
2007-03-28 03:37:00,94.833,94.858,94.833,94.858,126300000.0
2007-03-28 03:38:00,94.864,94.866,94.852,94.852,38100000.0
2007-03-28 03:39:00,94.864,94.87,94.864,94.866,19300000.0
2007-03-28 03:40:00,94.862,94.862,94.84,94.86,75700000.0
2007-03-28 03:41:00,94.884,94.937,94.859,94.859,89800001.0
2007-03-28 03:42:00,94.837,94.85,94.834,94.846,225400000.0
2007-03-28 03:43:00,94.845,94.849,94.837,94.837,57700000.0
2007-03-28 03:44:00,94.847,94.865,94.838,94.85,90600001.0
2007-03-28 03:45:00,94.848,94.854,94.838,94.854,76800001.0
2007-03-28 03:46:00,94.842,94.842,94.827,94.84,109300000.0
2007-03-28 03:47:00,94.833,94.838,94.82,94.823,82700000.0
2007-03-28 03:48:00,94.817,94.822,94.81,94.81,61500000.0
2007-03-28 03:49:00,94.804,94.804,94.789,94.793,61900000.0
2007-03-28 03:50:00,94.778,94.778,94.744,94.744,57500000.0
2007-03-28 03:51:00,94.708,94.716,94.663,94.687,82699999.0
2007-03-28 03:52:00,94.695,94.709,94.688,94.709,134699999.0
2007-03-28 03:53:00,94.731,94.742,94.723,94.736,108699999.0
2007-03-28 03:54:00,94.715,94.715,94.678,94.682,65600002.0
2007-03-28 03:55:00,94.691,94.708,94.691,94.704,74200001.0
2007-03-28 03:56:00,94.689,94.689,94.663,94.663,53599999.0
2007-03-28 03:57:00,94.651,94.651,94.638,94.639,40899999.0
2007-03-28 03:58:00,94.651,94.666,94.636,94.648,94200000.0
2007-03-28 03:59:00,94.659,94.662,94.643,94.658,37799999.0
2007-03-28 04:00:00,94.663,94.663,94.637,94.637,61699999.0
2007-03-28 04:01:00,94.644,94.657,94.639,94.65,148899997.0
2007-03-28 04:02:00,94.662,94.694,94.655,94.694,114399999.0
2007-03-28 04:03:00,94.712,94.712,94.7,94.7,32500000.0
2007-03-28 04:04:00,94.775,94.869,94.76,94.76,43400000.0
2007-03-28 04:05:00,94.768,94.894,94.76,94.76,76600000.0
2007-03-28 04:06:00,94.717,94.717,94.687,94.687,42799999.0
2007-03-28 04:07:00,94.68,94.862,94.68,94.721,100600002.0
2007-03-28 04:08:00,94.752,94.866,94.721,94.721,94799999.0
2007-03-28 04:09:00,94.682,94.89,94.682,94.723,105999997.0
2007-03-28 04:10:00,94.791,94.952,94.722,94.722,107700001.0
2007-03-28 04:11:00,94.714,94.72,94.707,94.707,67600001.0
2007-03-28 04:12:00,94.763,94.857,94.687,94.687,89500000.0
2007-03-28 04:13:00,94.681,94.7,94.675,94.7,99499999.0
2007-03-28 04:14:00,94.704,94.704,94.687,94.687,73500000.0
2007-03-28 04:15:00,94.717,94.852,94.717,94.759,103500002.0
2007-03-28 04:16:00,94.903,94.903,94.727,94.727,63399998.0
2007-03-28 04:17:00,94.729,94.751,94.729,94.748,19100000.0
2007-03-28 04:18:00,94.764,94.772,94.748,94.748,104700002.0
2007-03-28 04:19:00,94.747,94.766,94.743,94.766,78100001.0
2007-03-28 04:20:00,94.771,94.782,94.758,94.77,125900001.0
2007-03-28 04:21:00,94.766,94.771,94.758,94.758,152100000.0
2007-03-28 04:22:00,94.747,94.747,94.741,94.746,142900000.0
2007-03-28 04:23:00,94.747,94.747,94.736,94.736,100799999.0
2007-03-28 04:24:00,94.742,94.751,94.733,94.747,123800000.0
2007-03-28 04:25:00,94.744,94.755,94.738,94.755,133600001.0
2007-03-28 04:26:00,94.898,94.952,94.83,94.952,119899999.0
2007-03-28 04:27:00,94.805,94.897,94.805,94.807,29500000.0
2007-03-28 04:28:00,94.762,94.77,94.762,94.77,46100000.0
2007-03-28 04:29:00,94.781,94.782,94.767,94.767,72800001.0
2007-03-28 04:30:00,94.772,94.772,94.76,94.763,79399999.0
2007-03-28 04:31:00,94.769,94.785,94.769,94.777,50200001.0
2007-03-28 04:32:00,94.771,94.773,94.763,94.765,64200000.0
2007-03-28 04:33:00,94.778,94.78,94.759,94.78,62800001.0
2007-03-28 04:34:00,94.794,94.795,94.788,94.788,136800002.0
2007-03-28 04:35:00,94.824,94.897,94.801,94.801,117899998.0
2007-03-28 04:36:00,94.945,94.949,94.786,94.786,70100000.0
2007-03-28 04:37:00,94.827,94.919,94.814,94.814,96300001.0
2007-03-28 04:38:00,94.958,94.959,94.783,94.784,115200000.0
2007-03-28 04:39:00,94.811,94.925,94.811,94.925,26000000.0
2007-03-28 04:40:00,94.795,94.801,94.782,94.793,126099999.0
2007-03-28 04:41:00,94.787,94.789,94.786,94.787,110999996.0
2007-03-28 04:42:00,94.95,94.95,94.825,94.825,36300000.0
2007-03-28 04:43:00,94.782,94.8,94.782,94.8,98600002.0
2007-03-28 04:44:00,94.84,94.912,94.827,94.827,93599998.0
2007-03-28 04:45:00,94.847,94.913,94.836,94.913,70400000.0
2007-03-28 04:46:00,94.842,94.955,94.842,94.955,140299996.0
2007-03-28 04:47:00,94.79,94.93,94.783,94.93,138600000.0
2007-03-28 04:48:00,94.787,94.787,94.779,94.782,21400000.0
2007-03-28 04:49:00,94.824,94.891,94.804,94.804,46700000.0
2007-03-28 04:50:00,94.789,94.921,94.784,94.921,70300000.0
2007-03-28 04:51:00,94.923,94.923,94.824,94.824,17200000.0
2007-03-28 04:52:00,94.837,94.91,94.812,94.812,54200000.0
2007-03-28 04:53:00,94.805,94.944,94.805,94.944,38300000.0
2007-03-28 04:54:00,94.832,94.946,94.827,94.946,146600000.0
2007-03-28 04:55:00,94.78,94.791,94.78,94.788,90599996.0
2007-03-28 04:56:00,94.837,94.896,94.797,94.807,80700000.0
2007-03-28 04:57:00,94.825,94.924,94.809,94.809,74699999.0
2007-03-28 04:58:00,94.83,94.897,94.819,94.819,85800000.0
2007-03-28 04:59:00,94.825,94.887,94.825,94.827,63299999.0
2007-03-28 05:00:00,94.904,94.922,94.782,94.922,207500003.0
2007-03-28 05:01:00,94.785,94.793,94.766,94.793,88700000.0
2007-03-28 05:02:00,94.78,94.782,94.764,94.779,128899997.0
2007-03-28 05:03:00,94.832,94.895,94.832,94.834,66300001.0
2007-03-28 05:04:00,94.795,94.796,94.783,94.783,164400001.0
2007-03-28 05:05:00,94.785,94.791,94.776,94.784,119600002.0
2007-03-28 05:06:00,94.771,94.778,94.76,94.768,242999999.0
2007-03-28 05:07:00,94.784,94.79,94.762,94.79,91099999.0
2007-03-28 05:08:00,94.805,94.923,94.783,94.817,98100000.0
2007-03-28 05:09:00,94.816,94.92,94.796,94.796,206200001.0
2007-03-28 05:10:00,94.786,94.799,94.781,94.794,151099997.0
2007-03-28 05:11:00,94.796,94.819,94.783,94.805,182799998.0
2007-03-28 05:12:00,94.795,94.928,94.795,94.834,149700001.0
2007-03-28 05:13:00,94.833,94.933,94.828,94.933,186199998.0
2007-03-28 05:14:00,94.805,94.805,94.785,94.793,175799998.0
2007-03-28 05:15:00,94.799,94.813,94.779,94.792,251299998.0
2007-03-28 05:16:00,94.797,94.812,94.793,94.806,200100001.0
2007-03-28 05:17:00,94.91,94.91,94.789,94.789,21000000.0
2007-03-28 05:18:00,94.93,94.93,94.768,94.77,80800000.0
2007-03-28 05:19:00,94.807,94.928,94.795,94.795,90599998.0
2007-03-28 05:20:00,94.795,94.943,94.795,94.943,50199999.0
2007-03-28 05:21:00,94.772,94.776,94.771,94.772,27300000.0
2007-03-28 05:22:00,94.773,94.776,94.768,94.776,49500000.0
2007-03-28 05:23:00,94.793,94.927,94.787,94.787,279700001.0
2007-03-28 05:24:00,94.774,94.928,94.774,94.928,61699999.0
2007-03-28 05:25:00,94.779,94.792,94.776,94.778,274499997.0
2007-03-28 05:26:00,94.797,94.947,94.797,94.947,290599998.0
2007-03-28 05:27:00,94.79,94.938,94.79,94.938,257100001.0
2007-03-28 05:28:00,94.939,94.946,94.795,94.946,264299998.0
2007-03-28 05:29:00,94.95,94.954,94.789,94.789,63700002.0
2007-03-28 05:30:00,94.816,94.911,94.798,94.798,130099997.0
2007-03-28 05:31:00,94.768,94.768,94.743,94.746,118699999.0
2007-03-28 05:32:00,94.743,94.753,94.726,94.731,321400002.0
2007-03-28 05:33:00,94.786,94.88,94.761,94.761,60700000.0
2007-03-28 05:34:00,94.731,94.933,94.731,94.933,92299999.0
2007-03-28 05:35:00,94.727,94.727,94.704,94.713,115600000.0
2007-03-28 05:36:00,94.725,94.93,94.712,94.712,265099997.0
2007-03-28 05:37:00,94.7,94.707,94.685,94.685,142999999.0
2007-03-28 05:38:00,94.673,94.681,94.666,94.673,84599999.0
2007-03-28 05:39:00,94.74,94.88,94.713,94.713,71000002.0
2007-03-28 05:40:00,94.776,94.953,94.682,94.682,248500003.0
2007-03-28 05:41:00,94.711,94.916,94.684,94.684,191700002.0
2007-03-28 05:42:00,94.678,94.678,94.659,94.668,137700002.0
2007-03-28 05:43:00,94.681,94.699,94.681,94.695,179800000.0
2007-03-28 05:44:00,94.693,94.699,94.679,94.687,139300002.0
2007-03-28 05:45:00,94.692,94.702,94.688,94.701,103899999.0
2007-03-28 05:46:00,94.7,94.729,94.7,94.725,160499999.0
2007-03-28 05:47:00,94.725,94.73,94.714,94.73,151399999.0
2007-03-28 05:48:00,94.934,94.942,94.745,94.745,189800001.0
2007-03-28 05:49:00,94.727,94.746,94.724,94.731,46000000.0
2007-03-28 05:50:00,94.769,94.919,94.769,94.772,131699999.0
2007-03-28 05:51:00,94.791,94.914,94.766,94.77,123600001.0
2007-03-28 05:52:00,94.918,94.918,94.835,94.912,27100000.0
2007-03-28 05:53:00,94.755,94.76,94.755,94.755,64300000.0
2007-03-28 05:54:00,94.813,94.881,94.766,94.766,61900000.0
2007-03-28 05:55:00,94.764,94.764,94.742,94.755,327200001.0
2007-03-28 05:56:00,94.758,94.764,94.74,94.764,144899998.0
2007-03-28 05:57:00,94.942,94.942,94.779,94.779,465600006.0
2007-03-28 05:58:00,94.785,94.938,94.779,94.779,350100003.0
2007-03-28 05:59:00,94.773,94.934,94.77,94.774,255200000.0
2007-03-28 06:00:00,94.757,94.759,94.745,94.755,172200004.0
2007-03-28 06:01:00,94.808,94.881,94.762,94.768,58700000.0
2007-03-28 06:02:00,94.947,94.947,94.77,94.77,149300000.0
2007-03-28 06:03:00,94.893,94.91,94.77,94.77,105000000.0
2007-03-28 06:04:00,94.909,94.909,94.754,94.754,66100000.0
2007-03-28 06:05:00,94.924,94.935,94.782,94.935,85600000.0
2007-03-28 06:06:00,94.749,94.758,94.726,94.726,299699998.0
2007-03-28 06:07:00,94.785,94.869,94.731,94.731,135600002.0
2007-03-28 06:08:00,94.72,94.72,94.705,94.708,215699997.0
2007-03-28 06:09:00,94.737,94.9,94.737,94.756,73200000.0
2007-03-28 06:10:00,94.754,94.947,94.754,94.943,159699997.0
2007-03-28 06:11:00,94.885,94.949,94.727,94.949,322700002.0
2007-03-28 06:12:00,94.886,94.886,94.689,94.689,196499999.0
2007-03-28 06:13:00,94.671,94.69,94.671,94.69,150799999.0
2007-03-28 06:14:00,94.696,94.704,94.685,94.698,149399999.0
2007-03-28 06:15:00,94.715,94.92,94.683,94.694,504400002.0
2007-03-28 06:16:00,94.688,94.689,94.673,94.682,219999997.0
2007-03-28 06:17:00,94.675,94.682,94.663,94.663,258300003.0
2007-03-28 06:18:00,94.661,94.675,94.659,94.659,210800002.0
2007-03-28 06:19:00,94.653,94.664,94.646,94.647,170700003.0
2007-03-28 06:20:00,94.721,94.883,94.663,94.669,165500000.0
2007-03-28 06:21:00,94.662,94.944,94.662,94.944,112200000.0
2007-03-28 06:22:00,94.879,94.935,94.688,94.688,238600005.0
2007-03-28 06:23:00,94.666,94.666,94.64,94.647,137900000.0
2007-03-28 06:24:00,94.65,94.672,94.65,94.651,220799999.0
2007-03-28 06:25:00,94.643,94.652,94.563,94.563,184599994.0
2007-03-28 06:26:00,94.549,94.564,94.512,94.561,153900000.0
2007-03-28 06:27:00,94.548,94.548,94.523,94.548,157800000.0
2007-03-28 06:28:00,94.543,94.543,94.513,94.515,156999998.0
2007-03-28 06:29:00,94.516,94.522,94.474,94.476,146199996.0
2007-03-28 06:30:00,94.47,94.473,94.455,94.464,269499998.0
2007-03-28 06:31:00,94.468,94.507,94.459,94.489,152200001.0
2007-03-28 06:32:00,94.494,94.496,94.46,94.46,259099996.0
2007-03-28 06:33:00,94.46,94.468,94.451,94.454,101400000.0
2007-03-28 06:34:00,94.45,94.465,94.439,94.448,561600004.0
2007-03-28 06:35:00,94.437,94.437,94.392,94.412,479000000.0
2007-03-28 06:36:00,94.388,94.388,94.357,94.362,334900000.0
2007-03-28 06:37:00,94.365,94.379,94.352,94.37,481299994.0
2007-03-28 06:38:00,94.372,94.372,94.34,94.34,533399998.0
2007-03-28 06:39:00,94.334,94.37,94.334,94.367,650299999.0
2007-03-28 06:40:00,94.37,94.383,94.358,94.358,358199996.0
2007-03-28 06:41:00,94.354,94.359,94.329,94.329,240699996.0
2007-03-28 06:42:00,94.321,94.354,94.32,94.354,609499992.0
2007-03-28 06:43:00,94.365,94.365,94.344,94.365,428399997.0
2007-03-28 06:44:00,94.378,94.405,94.378,94.405,463199999.0
2007-03-28 06:45:00,94.419,94.422,94.402,94.422,276999999.0
2007-03-28 06:46:00,94.42,94.42,94.397,94.397,175299998.0
2007-03-28 06:47:00,94.393,94.393,94.37,94.37,129700002.0
2007-03-28 06:48:00,94.372,94.397,94.372,94.385,311699994.0
2007-03-28 06:49:00,94.388,94.425,94.383,94.425,261299998.0
2007-03-28 06:50:00,94.433,94.442,94.418,94.435,115899998.0
2007-03-28 06:51:00,94.434,94.452,94.43,94.435,423299999.0
2007-03-28 06:52:00,94.425,94.425,94.399,94.408,333700000.0
2007-03-28 06:53:00,94.409,94.432,94.409,94.432,240299995.0
2007-03-28 06:54:00,94.439,94.455,94.43,94.43,384300003.0
2007-03-28 06:55:00,94.44,94.472,94.44,94.471,160899999.0
2007-03-28 06:56:00,94.467,94.479,94.461,94.479,126800000.0
2007-03-28 06:57:00,94.485,94.498,94.471,94.477,345899999.0
2007-03-28 06:58:00,94.464,94.47,94.447,94.463,319500002.0
2007-03-28 06:59:00,94.467,94.473,94.45,94.45,567400000.0
2007-03-28 07:00:00,94.453,94.458,94.433,94.437,574499998.0
2007-03-28 07:01:00,94.492,94.914,94.436,94.436,783500001.0
2007-03-28 07:02:00,94.454,94.92,94.454,94.92,331200004.0
2007-03-28 07:03:00,94.86,94.86,94.381,94.381,347199999.0
2007-03-28 07:04:00,94.378,94.404,94.378,94.403,468600001.0
2007-03-28 07:05:00,94.405,94.405,94.386,94.386,196699997.0
2007-03-28 07:06:00,94.387,94.387,94.365,94.376,482200005.0
2007-03-28 07:07:00,94.379,94.421,94.372,94.421,83099999.0
2007-03-28 07:08:00,94.416,94.419,94.393,94.404,294999998.0
2007-03-28 07:09:00,94.44,94.926,94.408,94.408,526599996.0
2007-03-28 07:10:00,94.378,94.378,94.347,94.353,145600000.0
2007-03-28 07:11:00,94.348,94.363,94.335,94.335,354000003.0
2007-03-28 07:12:00,94.341,94.367,94.341,94.35,447599997.0
2007-03-28 07:13:00,94.347,94.36,94.333,94.357,385199998.0
2007-03-28 07:14:00,94.407,94.891,94.38,94.38,307600000.0
2007-03-28 07:15:00,94.359,94.371,94.357,94.365,309299999.0
2007-03-28 07:16:00,94.379,94.396,94.368,94.396,517799997.0
2007-03-28 07:17:00,94.446,94.918,94.426,94.426,553500002.0
2007-03-28 07:18:00,94.42,94.911,94.42,94.421,508899996.0
2007-03-28 07:19:00,94.402,94.412,94.394,94.396,765600000.0
2007-03-28 07:20:00,94.393,94.4,94.387,94.387,291399999.0
2007-03-28 07:21:00,94.374,94.388,94.368,94.387,321800003.0
2007-03-28 07:22:00,94.46,94.87,94.383,94.383,257299998.0
2007-03-28 07:23:00,94.453,94.86,94.414,94.414,221599999.0
2007-03-28 07:24:00,94.469,94.931,94.427,94.427,190900002.0
2007-03-28 07:25:00,94.432,94.877,94.432,94.466,208599996.0
2007-03-28 07:26:00,94.415,94.416,94.403,94.416,236000000.0
2007-03-28 07:27:00,94.412,94.428,94.408,94.427,481299997.0
2007-03-28 07:28:00,94.422,94.422,94.402,94.405,523700004.0
2007-03-28 07:29:00,94.397,94.397,94.347,94.347,667699995.0
2007-03-28 07:30:00,94.341,94.346,94.313,94.32,884399997.0
2007-03-28 07:31:00,94.344,94.903,94.324,94.324,670499998.0
2007-03-28 07:32:00,94.326,94.933,94.326,94.933,220500004.0
2007-03-28 07:33:00,94.873,94.904,94.352,94.352,360899999.0
2007-03-28 07:34:00,94.304,94.318,94.299,94.299,221200000.0
2007-03-28 07:35:00,94.389,94.86,94.369,94.369,95100000.0
2007-03-28 07:36:00,94.329,94.36,94.329,94.36,301199997.0
2007-03-28 07:37:00,94.367,94.394,94.367,94.379,427999996.0
2007-03-28 07:38:00,94.381,94.393,94.369,94.369,209399997.0
2007-03-28 07:39:00,94.371,94.394,94.371,94.38,314499999.0
2007-03-28 07:40:00,94.38,94.386,94.377,94.382,87999999.0
2007-03-28 07:41:00,94.379,94.387,94.371,94.371,79500000.0
2007-03-28 07:42:00,94.369,94.378,94.358,94.363,98600001.0
2007-03-28 07:43:00,94.396,94.91,94.372,94.372,257799999.0
2007-03-28 07:44:00,94.348,94.348,94.319,94.319,277999999.0
2007-03-28 07:45:00,94.331,94.355,94.314,94.355,269899997.0
2007-03-28 07:46:00,94.37,94.885,94.37,94.426,311200003.0
2007-03-28 07:47:00,94.368,94.411,94.368,94.403,768400002.0
2007-03-28 07:48:00,94.463,94.814,94.405,94.405,316499999.0
2007-03-28 07:49:00,94.379,94.403,94.379,94.388,278100000.0
2007-03-28 07:50:00,94.386,94.402,94.386,94.395,196200000.0
2007-03-28 07:51:00,94.466,94.875,94.371,94.38,323299998.0
2007-03-28 07:52:00,94.385,94.399,94.379,94.379,308900001.0
2007-03-28 07:53:00,94.367,94.384,94.362,94.375,431799999.0
2007-03-28 07:54:00,94.377,94.413,94.37,94.413,250200000.0
2007-03-28 07:55:00,94.42,94.422,94.395,94.41,192799999.0
2007-03-28 07:56:00,94.403,94.407,94.389,94.39,184900000.0
2007-03-28 07:57:00,94.397,94.408,94.38,94.4,292099998.0
2007-03-28 07:58:00,94.382,94.388,94.347,94.347,272499997.0
2007-03-28 07:59:00,94.366,94.385,94.361,94.385,106099998.0
2007-03-28 08:00:00,94.395,94.431,94.387,94.431,217900002.0
2007-03-28 08:01:00,94.42,94.437,94.414,94.422,279500002.0
2007-03-28 08:02:00,94.425,94.441,94.42,94.42,230900000.0
2007-03-28 08:03:00,94.407,94.416,94.363,94.363,177500001.0
2007-03-28 08:04:00,94.357,94.37,94.354,94.363,201300000.0
2007-03-28 08:05:00,94.359,94.379,94.35,94.372,344300002.0
2007-03-28 08:06:00,94.373,94.374,94.359,94.373,353600002.0
2007-03-28 08:07:00,94.376,94.397,94.376,94.392,207899997.0
2007-03-28 08:08:00,94.39,94.39,94.376,94.38,161399998.0
2007-03-28 08:09:00,94.392,94.397,94.381,94.381,227200000.0
2007-03-28 08:10:00,94.372,94.38,94.351,94.357,436300000.0
2007-03-28 08:11:00,94.341,94.341,94.308,94.315,439600000.0
2007-03-28 08:12:00,94.321,94.323,94.308,94.322,152500001.0
2007-03-28 08:13:00,94.322,94.329,94.303,94.303,170499999.0
2007-03-28 08:14:00,94.342,94.883,94.342,94.342,124500000.0
2007-03-28 08:15:00,94.29,94.313,94.29,94.313,198199997.0
2007-03-28 08:16:00,94.371,94.789,94.313,94.315,186399998.0
2007-03-28 08:17:00,94.316,94.341,94.316,94.34,395500003.0
2007-03-28 08:18:00,94.367,94.429,94.367,94.402,370700002.0
2007-03-28 08:19:00,94.407,94.904,94.399,94.424,202000002.0
2007-03-28 08:20:00,94.39,94.411,94.381,94.405,456400003.0
2007-03-28 08:21:00,94.406,94.431,94.405,94.408,456699999.0
2007-03-28 08:22:00,94.409,94.433,94.409,94.425,75899998.0
2007-03-28 08:23:00,94.485,94.778,94.418,94.418,228400003.0
2007-03-28 08:24:00,94.409,94.448,94.409,94.446,240799999.0
2007-03-28 08:25:00,94.443,94.46,94.436,94.448,327499998.0
2007-03-28 08:26:00,94.46,94.473,94.452,94.452,385999997.0
2007-03-28 08:27:00,94.442,94.453,94.431,94.431,386799996.0
2007-03-28 08:28:00,94.426,94.445,94.426,94.433,198700001.0
2007-03-28 08:29:00,94.43,94.442,94.421,94.435,311299997.0
2007-03-28 08:30:00,94.441,94.448,94.431,94.448,272000002.0
2007-03-28 08:31:00,94.448,94.453,94.443,94.445,223000001.0
2007-03-28 08:32:00,94.432,94.446,94.411,94.417,502099991.0
2007-03-28 08:33:00,94.477,94.806,94.432,94.432,643700000.0
2007-03-28 08:34:00,94.405,94.409,94.382,94.39,364200000.0
2007-03-28 08:35:00,94.39,94.402,94.383,94.392,288800001.0
2007-03-28 08:36:00,94.394,94.401,94.378,94.4,705800006.0
2007-03-28 08:37:00,94.391,94.391,94.363,94.37,181800001.0
2007-03-28 08:38:00,94.52,94.725,94.372,94.372,103599998.0
2007-03-28 08:39:00,94.353,94.353,94.305,94.316,110400000.0
2007-03-28 08:40:00,94.323,94.355,94.317,94.355,305899997.0
2007-03-28 08:41:00,94.373,94.388,94.365,94.379,236700001.0
2007-03-28 08:42:00,94.389,94.402,94.375,94.375,230300001.0
2007-03-28 08:43:00,94.382,94.385,94.37,94.377,135299998.0
2007-03-28 08:44:00,94.382,94.395,94.381,94.384,347300004.0
2007-03-28 08:45:00,94.43,94.86,94.375,94.375,268900001.0
2007-03-28 08:46:00,94.366,94.376,94.358,94.358,54700000.0
2007-03-28 08:47:00,94.349,94.349,94.317,94.335,240000000.0
2007-03-28 08:48:00,94.332,94.332,94.311,94.311,52500000.0
2007-03-28 08:49:00,94.308,94.318,94.276,94.288,355399996.0
2007-03-28 08:50:00,94.286,94.298,94.285,94.288,203500001.0
2007-03-28 08:51:00,94.297,94.302,94.285,94.291,411499997.0
2007-03-28 08:52:00,94.29,94.314,94.29,94.303,523600000.0
2007-03-28 08:53:00,94.301,94.32,94.301,94.308,212700003.0
2007-03-28 08:54:00,94.31,94.924,94.289,94.924,174899997.0
2007-03-28 08:55:00,94.864,94.864,94.301,94.312,379299996.0
2007-03-28 08:56:00,94.313,94.335,94.296,94.335,318599999.0
2007-03-28 08:57:00,94.318,94.329,94.302,94.32,38400000.0
2007-03-28 08:58:00,94.334,94.347,94.333,94.343,205899997.0
2007-03-28 08:59:00,94.349,94.373,94.349,94.36,465899996.0
2007-03-28 09:00:00,94.422,94.742,94.381,94.39,423399999.0
2007-03-28 09:01:00,94.38,94.38,94.33,94.33,546900001.0
2007-03-28 09:02:00,94.337,94.347,94.32,94.324,221799999.0
2007-03-28 09:03:00,94.328,94.328,94.306,94.308,344200002.0
2007-03-28 09:04:00,94.338,94.915,94.338,94.362,453699997.0
2007-03-28 09:05:00,94.333,94.358,94.322,94.358,375099996.0
2007-03-28 09:06:00,94.364,94.364,94.339,94.339,434899996.0
2007-03-28 09:07:00,94.35,94.939,94.348,94.939,386899996.0
2007-03-28 09:08:00,94.879,94.879,94.322,94.328,327000000.0
2007-03-28 09:09:00,94.355,94.935,94.355,94.935,575499997.0
2007-03-28 09:10:00,94.877,94.877,94.303,94.303,426600000.0
2007-03-28 09:11:00,94.301,94.315,94.301,94.301,312699996.0
2007-03-28 09:12:00,94.307,94.307,94.292,94.295,260200001.0
2007-03-28 09:13:00,94.302,94.324,94.302,94.324,356699996.0
2007-03-28 09:14:00,94.325,94.336,94.322,94.335,410300002.0
2007-03-28 09:15:00,94.337,94.358,94.329,94.358,428299999.0
2007-03-28 09:16:00,94.352,94.36,94.338,94.34,741200000.0
2007-03-28 09:17:00,94.348,94.365,94.327,94.348,305799998.0
2007-03-28 09:18:00,94.335,94.363,94.333,94.334,270099997.0
2007-03-28 09:19:00,94.325,94.336,94.323,94.323,274099998.0
2007-03-28 09:20:00,94.383,94.545,94.321,94.321,118600000.0
2007-03-28 09:21:00,94.343,94.921,94.343,94.35,364800001.0
2007-03-28 09:22:00,94.306,94.325,94.302,94.319,474800001.0
2007-03-28 09:23:00,94.341,94.934,94.341,94.361,653199998.0
2007-03-28 09:24:00,94.319,94.339,94.318,94.335,750499999.0
2007-03-28 09:25:00,94.336,94.349,94.329,94.346,869800000.0
2007-03-28 09:26:00,94.353,94.369,94.344,94.361,1010199997.0
2007-03-28 09:27:00,94.377,94.395,94.364,94.395,961699996.0
2007-03-28 09:28:00,94.396,94.421,94.396,94.403,704699995.0
2007-03-28 09:29:00,94.395,94.407,94.366,94.388,334799998.0
2007-03-28 09:30:00,94.395,94.41,94.363,94.403,558600000.0
2007-03-28 09:31:00,94.403,94.416,94.356,94.416,427299999.0
2007-03-28 09:32:00,94.435,94.928,94.399,94.399,660399997.0
2007-03-28 09:33:00,94.386,94.403,94.38,94.393,908900000.0
2007-03-28 09:34:00,94.398,94.422,94.383,94.408,1065499995.0
2007-03-28 09:35:00,94.421,94.444,94.409,94.423,695600003.0
2007-03-28 09:36:00,94.418,94.437,94.407,94.43,1142599987.0
2007-03-28 09:37:00,94.432,94.45,94.422,94.445,807300002.0
2007-03-28 09:38:00,94.434,94.436,94.42,94.429,794299990.0
2007-03-28 09:39:00,94.428,94.452,94.421,94.452,786999996.0
2007-03-28 09:40:00,94.46,94.465,94.44,94.441,902800001.0
2007-03-28 09:41:00,94.443,94.454,94.432,94.449,398100001.0
2007-03-28 09:42:00,94.448,94.47,94.448,94.46,302200000.0
2007-03-28 09:43:00,94.456,94.464,94.422,94.457,878799992.0
2007-03-28 09:44:00,94.46,94.47,94.45,94.458,909400004.0
2007-03-28 09:45:00,94.446,94.456,94.43,94.435,968000004.0
2007-03-28 09:46:00,94.425,94.446,94.404,94.435,747199996.0
2007-03-28 09:47:00,94.44,94.44,94.402,94.418,616399994.0
2007-03-28 09:48:00,94.422,94.428,94.41,94.414,582499998.0
2007-03-28 09:49:00,94.409,94.433,94.409,94.418,768699999.0
2007-03-28 09:50:00,94.406,94.417,94.402,94.41,766599994.0
2007-03-28 09:51:00,94.4,94.414,94.364,94.41,1046399988.0
2007-03-28 09:52:00,94.413,94.444,94.409,94.415,1016099998.0
2007-03-28 09:53:00,94.413,94.413,94.395,94.403,875499996.0
2007-03-28 09:54:00,94.407,94.414,94.387,94.387,1184499992.0
2007-03-28 09:55:00,94.389,94.414,94.389,94.405,800499996.0
2007-03-28 09:56:00,94.404,94.404,94.337,94.391,1088200004.0
2007-03-28 09:57:00,94.398,94.406,94.387,94.389,856899993.0
2007-03-28 09:58:00,94.383,94.399,94.381,94.394,522799993.0
2007-03-28 09:59:00,94.397,94.401,94.365,94.382,164700004.0
2007-03-28 10:00:00,94.374,94.383,94.35,94.383,92100001.0
2007-03-28 10:01:00,94.392,94.395,94.39,94.391,73800000.0
2007-03-28 10:02:00,94.371,94.395,94.354,94.395,39900000.0
2007-03-28 10:03:00,94.39,94.398,94.354,94.381,93100001.0
2007-03-28 10:04:00,94.368,94.402,94.354,94.398,94100000.0
2007-03-28 10:05:00,94.396,94.404,94.38,94.397,93199997.0
2007-03-28 10:06:00,94.405,94.415,94.399,94.415,61499998.0
2007-03-28 10:07:00,94.429,94.432,94.382,94.417,27600000.0
2007-03-28 10:08:00,94.446,94.457,94.44,94.457,77400000.0
2007-03-28 10:09:00,94.448,94.469,94.448,94.469,182600000.0
2007-03-28 10:10:00,94.443,94.47,94.431,94.444,121900001.0
2007-03-28 10:11:00,94.444,94.449,94.424,94.448,115000003.0
2007-03-28 10:12:00,94.452,94.459,94.449,94.455,66099999.0
2007-03-28 10:13:00,94.459,94.461,94.447,94.456,39600000.0
2007-03-28 10:14:00,94.462,94.462,94.443,94.443,96900000.0
2007-03-28 10:15:00,94.438,94.448,94.43,94.443,87799999.0
2007-03-28 10:16:00,94.434,94.434,94.392,94.433,88000002.0
2007-03-28 10:17:00,94.443,94.444,94.414,94.444,49500000.0
2007-03-28 10:18:00,94.441,94.461,94.44,94.461,48400000.0
2007-03-28 10:19:00,94.44,94.477,94.425,94.464,65300001.0
2007-03-28 10:20:00,94.478,94.493,94.473,94.493,31300000.0
2007-03-28 10:21:00,94.488,94.502,94.488,94.502,41100000.0
2007-03-28 10:22:00,94.513,94.518,94.502,94.502,86899997.0
2007-03-28 10:23:00,94.503,94.508,94.486,94.496,180599998.0
2007-03-28 10:24:00,94.489,94.506,94.487,94.503,57200000.0
2007-03-28 10:25:00,94.495,94.521,94.495,94.521,30200000.0
2007-03-28 10:26:00,94.516,94.522,94.505,94.517,104699998.0
2007-03-28 10:27:00,94.519,94.522,94.504,94.515,126599998.0
2007-03-28 10:28:00,94.517,94.517,94.485,94.485,83400000.0
2007-03-28 10:29:00,94.503,94.504,94.503,94.504,10000000.0
2007-03-28 10:30:00,94.498,94.518,94.487,94.505,109099998.0
2007-03-28 10:31:00,94.495,94.497,94.467,94.48,165299997.0
2007-03-28 10:32:00,94.476,94.477,94.468,94.468,143899998.0
2007-03-28 10:33:00,94.462,94.462,94.424,94.424,26500000.0
2007-03-28 10:34:00,94.416,94.432,94.375,94.429,52300000.0
2007-03-28 10:35:00,94.435,94.435,94.396,94.396,44600000.0
2007-03-28 10:36:00,94.395,94.413,94.385,94.385,34000000.0
2007-03-28 10:37:00,94.382,94.384,94.348,94.362,72400000.0
2007-03-28 10:38:00,94.383,94.396,94.379,94.396,88899998.0
2007-03-28 10:39:00,94.393,94.398,94.389,94.393,57500000.0
2007-03-28 10:40:00,94.4,94.413,94.4,94.404,69700000.0
2007-03-28 10:41:00,94.399,94.415,94.396,94.407,153099999.0
2007-03-28 10:42:00,94.415,94.421,94.414,94.416,58600000.0
2007-03-28 10:43:00,94.417,94.427,94.413,94.418,64200001.0
2007-03-28 10:44:00,94.421,94.443,94.421,94.443,35499999.0
2007-03-28 10:45:00,94.43,94.44,94.41,94.44,110200001.0
2007-03-28 10:46:00,94.447,94.453,94.439,94.453,50400000.0
2007-03-28 10:47:00,94.43,94.431,94.391,94.431,50999999.0
2007-03-28 10:48:00,94.436,94.444,94.43,94.435,125899999.0
2007-03-28 10:49:00,94.442,94.442,94.429,94.432,70000000.0
2007-03-28 10:50:00,94.432,94.44,94.411,94.411,166000002.0
2007-03-28 10:51:00,94.42,94.446,94.42,94.442,91600001.0
2007-03-28 10:52:00,94.418,94.44,94.397,94.413,86200001.0
2007-03-28 10:53:00,94.455,94.455,94.432,94.451,133000002.0
2007-03-28 10:54:00,94.448,94.463,94.431,94.463,86000001.0
2007-03-28 10:55:00,94.424,94.44,94.415,94.421,84999999.0
2007-03-28 10:56:00,94.454,94.454,94.416,94.445,138499998.0
2007-03-28 10:57:00,94.445,94.462,94.44,94.451,108800003.0
2007-03-28 10:58:00,94.43,94.452,94.411,94.432,102200001.0
2007-03-28 10:59:00,94.456,94.456,94.44,94.44,71800000.0
2007-03-28 11:00:00,94.44,94.451,94.431,94.431,148600002.0
2007-03-28 11:01:00,94.427,94.43,94.411,94.429,79500000.0
2007-03-28 11:02:00,94.425,94.429,94.42,94.42,71299998.0
2007-03-28 11:03:00,94.417,94.442,94.398,94.43,127699999.0
2007-03-28 11:04:00,94.427,94.433,94.409,94.433,95000001.0
2007-03-28 11:05:00,94.435,94.442,94.415,94.442,88199998.0
2007-03-28 11:06:00,94.433,94.452,94.433,94.452,44200000.0
2007-03-28 11:07:00,94.457,94.472,94.435,94.452,119500001.0
2007-03-28 11:08:00,94.441,94.454,94.416,94.454,102000002.0
2007-03-28 11:09:00,94.413,94.444,94.413,94.44,48900002.0
2007-03-28 11:10:00,94.458,94.458,94.457,94.457,26400000.0
2007-03-28 11:11:00,94.442,94.449,94.406,94.435,128199999.0
2007-03-28 11:12:00,94.462,94.462,94.453,94.459,136500000.0
2007-03-28 11:13:00,94.468,94.476,94.468,94.475,71999999.0
2007-03-28 11:14:00,94.484,94.489,94.474,94.485,82000000.0
2007-03-28 11:15:00,94.499,94.52,94.493,94.493,90900000.0
2007-03-28 11:16:00,94.528,94.528,94.505,94.515,63499999.0
2007-03-28 11:17:00,94.488,94.512,94.458,94.512,76600000.0
2007-03-28 11:18:00,94.52,94.537,94.513,94.526,143700000.0
2007-03-28 11:19:00,94.516,94.536,94.516,94.531,84700000.0
2007-03-28 11:20:00,94.528,94.532,94.516,94.516,42999999.0
2007-03-28 11:21:00,94.507,94.529,94.494,94.524,116399999.0
2007-03-28 11:22:00,94.516,94.521,94.489,94.521,93500001.0
2007-03-28 11:23:00,94.52,94.52,94.512,94.515,50900000.0
2007-03-28 11:24:00,94.522,94.524,94.498,94.511,96900000.0
2007-03-28 11:25:00,94.525,94.525,94.472,94.51,104100000.0
2007-03-28 11:26:00,94.522,94.54,94.522,94.54,50700001.0
2007-03-28 11:27:00,94.538,94.561,94.532,94.545,102299998.0
2007-03-28 11:28:00,94.566,94.566,94.556,94.558,20000000.0
2007-03-28 11:29:00,94.541,94.559,94.518,94.537,129899999.0
2007-03-28 11:30:00,94.539,94.549,94.493,94.546,146800002.0
2007-03-28 11:31:00,94.541,94.541,94.504,94.533,40100000.0
2007-03-28 11:32:00,94.547,94.554,94.495,94.495,42300000.0
2007-03-28 11:33:00,94.543,94.556,94.543,94.552,104299998.0
2007-03-28 11:34:00,94.557,94.564,94.546,94.552,105200001.0
2007-03-28 11:35:00,94.55,94.58,94.55,94.58,63999999.0
2007-03-28 11:36:00,94.576,94.582,94.565,94.565,52500000.0
2007-03-28 11:37:00,94.56,94.573,94.517,94.544,84300000.0
2007-03-28 11:38:00,94.543,94.558,94.51,94.511,140599997.0
2007-03-28 11:39:00,94.547,94.549,94.538,94.549,29200000.0
2007-03-28 11:40:00,94.563,94.595,94.563,94.593,57599999.0
2007-03-28 11:41:00,94.575,94.593,94.559,94.585,82799999.0
2007-03-28 11:42:00,94.595,94.595,94.589,94.593,87099999.0
2007-03-28 11:43:00,94.593,94.601,94.575,94.588,145399997.0
2007-03-28 11:44:00,94.596,94.6,94.577,94.577,63400000.0
2007-03-28 11:45:00,94.528,94.572,94.528,94.572,110699999.0
2007-03-28 11:46:00,94.568,94.579,94.538,94.544,129100002.0
2007-03-28 11:47:00,94.577,94.588,94.575,94.582,89599998.0
2007-03-28 11:48:00,94.572,94.578,94.538,94.563,138000000.0
2007-03-28 11:49:00,94.548,94.583,94.528,94.582,74600001.0
2007-03-28 11:50:00,94.577,94.577,94.552,94.567,24700000.0
2007-03-28 11:51:00,94.578,94.587,94.571,94.575,121600002.0
2007-03-28 11:52:00,94.572,94.573,94.544,94.547,75099998.0
2007-03-28 11:53:00,94.557,94.563,94.557,94.563,18800000.0
2007-03-28 11:54:00,94.567,94.567,94.518,94.527,99000000.0
2007-03-28 11:55:00,94.545,94.546,94.538,94.542,125699999.0
2007-03-28 11:56:00,94.533,94.546,94.502,94.54,106100000.0
2007-03-28 11:57:00,94.541,94.541,94.521,94.536,133799999.0
2007-03-28 11:58:00,94.533,94.545,94.53,94.545,57500000.0
2007-03-28 11:59:00,94.551,94.554,94.546,94.546,76500003.0
2007-03-28 12:00:00,94.556,94.561,94.552,94.556,107099999.0
2007-03-28 12:01:00,94.565,94.568,94.508,94.527,144299996.0
2007-03-28 12:02:00,94.528,94.558,94.518,94.539,97400001.0
2007-03-28 12:03:00,94.532,94.541,94.503,94.541,76800001.0
2007-03-28 12:04:00,94.534,94.546,94.51,94.546,100799999.0
2007-03-28 12:05:00,94.543,94.558,94.519,94.558,93900003.0
2007-03-28 12:06:00,94.558,94.558,94.525,94.541,28500000.0
2007-03-28 12:07:00,94.564,94.584,94.554,94.575,112199999.0
2007-03-28 12:08:00,94.56,94.576,94.538,94.56,142300001.0
2007-03-28 12:09:00,94.58,94.58,94.519,94.564,159299997.0
2007-03-28 12:10:00,94.52,94.564,94.52,94.544,140400000.0
2007-03-28 12:11:00,94.541,94.547,94.54,94.547,86399998.0
2007-03-28 12:12:00,94.533,94.539,94.513,94.518,103999999.0
2007-03-28 12:13:00,94.533,94.535,94.533,94.535,30800000.0
2007-03-28 12:14:00,94.518,94.53,94.516,94.53,65400001.0
2007-03-28 12:15:00,94.521,94.521,94.452,94.493,93399998.0
2007-03-28 12:16:00,94.499,94.499,94.486,94.486,31500000.0
2007-03-28 12:17:00,94.476,94.482,94.467,94.467,108999997.0
2007-03-28 12:18:00,94.462,94.472,94.462,94.472,43600000.0
2007-03-28 12:19:00,94.486,94.49,94.481,94.481,133400002.0
2007-03-28 12:20:00,94.48,94.491,94.475,94.491,113899998.0
2007-03-28 12:21:00,94.488,94.488,94.482,94.486,67200000.0
2007-03-28 12:22:00,94.477,94.477,94.447,94.476,50699999.0
2007-03-28 12:23:00,94.49,94.495,94.48,94.48,143899998.0
2007-03-28 12:24:00,94.469,94.483,94.448,94.483,79600000.0
2007-03-28 12:25:00,94.49,94.497,94.484,94.497,117799999.0
2007-03-28 12:26:00,94.537,94.537,94.486,94.493,56000000.0
2007-03-28 12:27:00,94.474,94.484,94.44,94.484,94000002.0
2007-03-28 12:28:00,94.493,94.493,94.473,94.473,59099998.0
2007-03-28 12:29:00,94.44,94.463,94.435,94.448,45500000.0
2007-03-28 12:30:00,94.423,94.443,94.423,94.43,66899999.0
2007-03-28 12:31:00,94.416,94.416,94.394,94.414,35300000.0
2007-03-28 12:32:00,94.42,94.42,94.402,94.418,119700001.0
2007-03-28 12:33:00,94.423,94.423,94.411,94.42,104700000.0
2007-03-28 12:34:00,94.422,94.422,94.385,94.393,42700000.0
2007-03-28 12:35:00,94.425,94.453,94.425,94.453,24000000.0
2007-03-28 12:36:00,94.458,94.482,94.458,94.474,83699998.0
2007-03-28 12:37:00,94.485,94.486,94.473,94.483,98800000.0
2007-03-28 12:38:00,94.479,94.494,94.473,94.494,70399998.0
2007-03-28 12:39:00,94.449,94.466,94.419,94.466,113900000.0
2007-03-28 12:40:00,94.471,94.478,94.471,94.473,116299999.0
2007-03-28 12:41:00,94.475,94.486,94.472,94.479,169699999.0
2007-03-28 12:42:00,94.476,94.481,94.437,94.475,118800000.0
2007-03-28 12:43:00,94.484,94.513,94.484,94.513,46900002.0
2007-03-28 12:44:00,94.518,94.52,94.514,94.517,30000000.0
2007-03-28 12:45:00,94.522,94.567,94.522,94.551,52299999.0
2007-03-28 12:46:00,94.581,94.589,94.57,94.58,103400001.0
2007-03-28 12:47:00,94.585,94.585,94.575,94.577,94199999.0
2007-03-28 12:48:00,94.578,94.593,94.578,94.587,72000000.0
2007-03-28 12:49:00,94.57,94.586,94.547,94.547,157100002.0
2007-03-28 12:50:00,94.583,94.589,94.579,94.579,48300001.0
2007-03-28 12:51:00,94.575,94.588,94.569,94.573,70899999.0
2007-03-28 12:52:00,94.559,94.565,94.53,94.565,52900001.0
2007-03-28 12:53:00,94.569,94.569,94.557,94.557,38700000.0
2007-03-28 12:54:00,94.572,94.579,94.53,94.556,85000000.0
2007-03-28 12:55:00,94.581,94.581,94.524,94.555,74300000.0
2007-03-28 12:56:00,94.583,94.583,94.563,94.564,24700000.0
2007-03-28 12:57:00,94.555,94.564,94.518,94.518,54300000.0
2007-03-28 12:58:00,94.507,94.571,94.502,94.569,148100001.0
2007-03-28 12:59:00,94.567,94.572,94.558,94.565,130000002.0
2007-03-28 13:00:00,94.565,94.575,94.554,94.575,197299996.0
2007-03-28 13:01:00,94.564,94.564,94.514,94.531,46300000.0
2007-03-28 13:02:00,94.543,94.549,94.541,94.549,61800000.0
2007-03-28 13:03:00,94.546,94.556,94.503,94.556,61900000.0
2007-03-28 13:04:00,94.538,94.56,94.512,94.56,28400000.0
2007-03-28 13:05:00,94.575,94.575,94.552,94.555,86499998.0
2007-03-28 13:06:00,94.573,94.58,94.527,94.56,99600003.0
2007-03-28 13:07:00,94.572,94.572,94.505,94.543,95300000.0
2007-03-28 13:08:00,94.541,94.546,94.535,94.542,24500000.0
2007-03-28 13:09:00,94.531,94.543,94.492,94.543,123699997.0
2007-03-28 13:10:00,94.551,94.556,94.531,94.556,108899999.0
2007-03-28 13:11:00,94.559,94.564,94.524,94.56,128900003.0
2007-03-28 13:12:00,94.559,94.586,94.548,94.586,38300000.0
2007-03-28 13:13:00,94.584,94.584,94.566,94.574,71300000.0
2007-03-28 13:14:00,94.574,94.586,94.545,94.545,53000000.0
2007-03-28 13:15:00,94.56,94.563,94.545,94.563,71900000.0
2007-03-28 13:16:00,94.531,94.557,94.501,94.539,131399999.0
2007-03-28 13:17:00,94.517,94.53,94.495,94.498,127000000.0
2007-03-28 13:18:00,94.534,94.556,94.507,94.527,83400002.0
2007-03-28 13:19:00,94.541,94.55,94.514,94.522,38400000.0
2007-03-28 13:20:00,94.525,94.535,94.516,94.519,80999999.0
2007-03-28 13:21:00,94.529,94.531,94.521,94.531,37000001.0
2007-03-28 13:22:00,94.537,94.549,94.529,94.53,42400000.0
2007-03-28 13:23:00,94.527,94.531,94.487,94.526,164200002.0
2007-03-28 13:24:00,94.537,94.537,94.502,94.533,95200002.0
2007-03-28 13:25:00,94.535,94.547,94.495,94.543,122899997.0
2007-03-28 13:26:00,94.55,94.55,94.507,94.507,146600000.0
2007-03-28 13:27:00,94.515,94.53,94.51,94.529,83600001.0
2007-03-28 13:28:00,94.537,94.54,94.527,94.54,82900000.0
2007-03-28 13:29:00,94.539,94.547,94.49,94.503,113100001.0
2007-03-28 13:30:00,94.495,94.534,94.49,94.527,54100000.0
2007-03-28 13:31:00,94.539,94.543,94.526,94.543,85300000.0
2007-03-28 13:32:00,94.533,94.545,94.527,94.544,107099999.0
2007-03-28 13:33:00,94.528,94.537,94.496,94.503,95599999.0
2007-03-28 13:34:00,94.532,94.546,94.504,94.546,32800000.0
2007-03-28 13:35:00,94.543,94.543,94.519,94.52,36700001.0
2007-03-28 13:36:00,94.513,94.529,94.51,94.519,106199997.0
2007-03-28 13:37:00,94.499,94.505,94.472,94.505,15100000.0
2007-03-28 13:38:00,94.458,94.516,94.458,94.516,108699998.0
2007-03-28 13:39:00,94.521,94.544,94.518,94.53,181099997.0
2007-03-28 13:40:00,94.531,94.55,94.525,94.544,80100000.0
2007-03-28 13:41:00,94.545,94.548,94.515,94.527,84800000.0
2007-03-28 13:42:00,94.545,94.546,94.508,94.534,102200001.0
2007-03-28 13:43:00,94.522,94.543,94.49,94.543,91900000.0
2007-03-28 13:44:00,94.555,94.555,94.502,94.518,98500001.0
2007-03-28 13:45:00,94.568,94.585,94.568,94.585,100700000.0
2007-03-28 13:46:00,94.582,94.588,94.556,94.588,105900001.0
2007-03-28 13:47:00,94.596,94.602,94.575,94.575,73300000.0
2007-03-28 13:48:00,94.592,94.598,94.581,94.584,167799996.0
2007-03-28 13:49:00,94.576,94.576,94.555,94.558,47700001.0
2007-03-28 13:50:00,94.565,94.577,94.551,94.551,109300001.0
2007-03-28 13:51:00,94.556,94.556,94.509,94.539,196699996.0
2007-03-28 13:52:00,94.552,94.552,94.528,94.528,48000000.0
2007-03-28 13:53:00,94.532,94.546,94.499,94.546,91700000.0
2007-03-28 13:54:00,94.542,94.553,94.537,94.553,45900000.0
2007-03-28 13:55:00,94.546,94.549,94.525,94.549,24600000.0
2007-03-28 13:56:00,94.556,94.572,94.554,94.558,36800000.0
2007-03-28 13:57:00,94.556,94.605,94.556,94.603,95100000.0
2007-03-28 13:58:00,94.596,94.614,94.58,94.597,143299998.0
2007-03-28 13:59:00,94.608,94.608,94.551,94.591,73500000.0
2007-03-28 14:00:00,94.592,94.611,94.587,94.611,157200002.0
2007-03-28 14:01:00,94.626,94.628,94.604,94.612,118299998.0
2007-03-28 14:02:00,94.596,94.596,94.584,94.584,33200000.0
2007-03-28 14:03:00,94.586,94.599,94.567,94.567,67799997.0
2007-03-28 14:04:00,94.574,94.578,94.551,94.578,81700000.0
2007-03-28 14:05:00,94.597,94.636,94.597,94.636,73399999.0
2007-03-28 14:06:00,94.633,94.645,94.605,94.645,89400000.0
2007-03-28 14:07:00,94.631,94.643,94.587,94.587,96999998.0
2007-03-28 14:08:00,94.589,94.607,94.589,94.607,71699999.0
2007-03-28 14:09:00,94.605,94.616,94.603,94.605,80799999.0
2007-03-28 14:10:00,94.609,94.612,94.559,94.598,153500000.0
2007-03-28 14:11:00,94.607,94.608,94.551,94.576,63399999.0
2007-03-28 14:12:00,94.565,94.59,94.538,94.59,59100000.0
2007-03-28 14:13:00,94.59,94.59,94.557,94.557,45600000.0
2007-03-28 14:14:00,94.562,94.578,94.562,94.565,63500000.0
2007-03-28 14:15:00,94.543,94.577,94.543,94.565,106199998.0
2007-03-28 14:16:00,94.559,94.566,94.522,94.556,100100000.0
2007-03-28 14:17:00,94.543,94.554,94.529,94.532,97500000.0
2007-03-28 14:18:00,94.524,94.535,94.513,94.53,69800001.0
2007-03-28 14:19:00,94.521,94.545,94.51,94.545,102299998.0
2007-03-28 14:20:00,94.555,94.555,94.531,94.542,78400000.0
2007-03-28 14:21:00,94.537,94.543,94.526,94.53,37200000.0
2007-03-28 14:22:00,94.539,94.539,94.536,94.536,13600000.0
2007-03-28 14:23:00,94.56,94.573,94.557,94.559,95000000.0
2007-03-28 14:24:00,94.561,94.572,94.561,94.572,24800000.0
2007-03-28 14:25:00,94.546,94.57,94.53,94.563,60599999.0
2007-03-28 14:26:00,94.545,94.545,94.5,94.5,83100000.0
2007-03-28 14:27:00,94.562,94.562,94.534,94.542,162300003.0
2007-03-28 14:28:00,94.552,94.562,94.529,94.558,115600001.0
2007-03-28 14:29:00,94.547,94.547,94.503,94.503,89400000.0
2007-03-28 14:30:00,94.492,94.494,94.465,94.486,151799998.0
2007-03-28 14:31:00,94.477,94.477,94.435,94.444,171999999.0
2007-03-28 14:32:00,94.47,94.486,94.429,94.48,130500001.0
2007-03-28 14:33:00,94.473,94.473,94.415,94.415,55100000.0
2007-03-28 14:34:00,94.409,94.411,94.382,94.393,137600000.0
2007-03-28 14:35:00,94.376,94.376,94.343,94.352,116000000.0
2007-03-28 14:36:00,94.364,94.386,94.361,94.378,149999999.0
2007-03-28 14:37:00,94.377,94.377,94.344,94.348,155000001.0
2007-03-28 14:38:00,94.341,94.36,94.341,94.35,142399999.0
2007-03-28 14:39:00,94.35,94.383,94.35,94.374,81499999.0
2007-03-28 14:40:00,94.39,94.406,94.39,94.395,30800000.0
2007-03-28 14:41:00,94.398,94.398,94.382,94.383,114900000.0
2007-03-28 14:42:00,94.384,94.397,94.384,94.397,54299999.0
2007-03-28 14:43:00,94.395,94.411,94.391,94.408,69299997.0
2007-03-28 14:44:00,94.406,94.43,94.406,94.425,77800000.0
2007-03-28 14:45:00,94.412,94.412,94.4,94.4,74800000.0
2007-03-28 14:46:00,94.407,94.408,94.377,94.377,87800001.0
2007-03-28 14:47:00,94.39,94.394,94.385,94.385,67100002.0
2007-03-28 14:48:00,94.394,94.413,94.394,94.413,75499999.0
2007-03-28 14:49:00,94.407,94.407,94.381,94.402,82700000.0
2007-03-28 14:50:00,94.391,94.423,94.391,94.415,191199997.0
2007-03-28 14:51:00,94.411,94.418,94.394,94.394,58100000.0
2007-03-28 14:52:00,94.4,94.41,94.389,94.395,49400000.0
2007-03-28 14:53:00,94.4,94.421,94.4,94.405,158900002.0
2007-03-28 14:54:00,94.415,94.422,94.407,94.407,120799998.0
2007-03-28 14:55:00,94.405,94.439,94.377,94.427,69099999.0
2007-03-28 14:56:00,94.44,94.447,94.44,94.447,111700001.0
2007-03-28 14:57:00,94.456,94.461,94.446,94.446,148800000.0
2007-03-28 14:58:00,94.45,94.463,94.445,94.46,100400003.0
2007-03-28 14:59:00,94.453,94.46,94.449,94.46,60400001.0
2007-03-28 15:00:00,94.455,94.455,94.439,94.439,44700000.0
2007-03-28 15:01:00,94.451,94.472,94.451,94.472,106000001.0
2007-03-28 15:02:00,94.45,94.45,94.416,94.418,43000000.0
2007-03-28 15:03:00,94.416,94.427,94.413,94.415,45300000.0
2007-03-28 15:04:00,94.423,94.43,94.423,94.424,106800002.0
2007-03-28 15:05:00,94.418,94.429,94.413,94.413,99300001.0
2007-03-28 15:06:00,94.367,94.399,94.362,94.377,99600000.0
2007-03-28 15:07:00,94.386,94.396,94.369,94.395,66499998.0
2007-03-28 15:08:00,94.404,94.404,94.379,94.382,94400000.0
2007-03-28 15:09:00,94.383,94.394,94.383,94.387,143900001.0
2007-03-28 15:10:00,94.379,94.379,94.347,94.347,57100000.0
2007-03-28 15:11:00,94.346,94.36,94.336,94.348,120900000.0
2007-03-28 15:12:00,94.307,94.316,94.303,94.31,105000002.0
2007-03-28 15:13:00,94.29,94.304,94.257,94.304,144200001.0
2007-03-28 15:14:00,94.331,94.331,94.307,94.307,118100000.0
2007-03-28 15:15:00,94.31,94.325,94.308,94.323,104399999.0
2007-03-28 15:16:00,94.308,94.308,94.3,94.3,10800000.0
2007-03-28 15:17:00,94.289,94.307,94.28,94.296,116800002.0
2007-03-28 15:18:00,94.302,94.302,94.292,94.292,40900002.0
2007-03-28 15:19:00,94.266,94.277,94.237,94.258,173900002.0
2007-03-28 15:20:00,94.275,94.282,94.264,94.282,60900000.0
2007-03-28 15:21:00,94.287,94.301,94.287,94.29,61500001.0
2007-03-28 15:22:00,94.281,94.281,94.255,94.265,91199999.0
2007-03-28 15:23:00,94.268,94.298,94.268,94.289,86500000.0
2007-03-28 15:24:00,94.282,94.282,94.266,94.28,72600000.0
2007-03-28 15:25:00,94.282,94.284,94.263,94.272,44500000.0
2007-03-28 15:26:00,94.27,94.281,94.232,94.281,71200001.0
2007-03-28 15:27:00,94.302,94.302,94.243,94.262,83600000.0
2007-03-28 15:28:00,94.277,94.292,94.25,94.292,86699998.0
2007-03-28 15:29:00,94.294,94.294,94.271,94.271,77700000.0
2007-03-28 15:30:00,94.268,94.289,94.263,94.263,127099998.0
2007-03-28 15:31:00,94.238,94.255,94.233,94.233,64600001.0
2007-03-28 15:32:00,94.23,94.245,94.23,94.245,69700001.0
2007-03-28 15:33:00,94.225,94.23,94.196,94.23,97100000.0
2007-03-28 15:34:00,94.237,94.244,94.236,94.236,22800000.0
2007-03-28 15:35:00,94.203,94.221,94.191,94.218,129799997.0
2007-03-28 15:36:00,94.223,94.226,94.211,94.223,86600001.0
2007-03-28 15:37:00,94.22,94.237,94.22,94.232,61500001.0
2007-03-28 15:38:00,94.224,94.235,94.215,94.22,69700000.0
2007-03-28 15:39:00,94.205,94.22,94.191,94.22,56100000.0
2007-03-28 15:40:00,94.204,94.208,94.186,94.208,118699996.0
2007-03-28 15:41:00,94.195,94.195,94.176,94.176,73299998.0
2007-03-28 15:42:00,94.176,94.176,94.165,94.165,59200000.0
2007-03-28 15:43:00,94.17,94.17,94.156,94.157,105499998.0
2007-03-28 15:44:00,94.161,94.161,94.138,94.138,47700000.0
2007-03-28 15:45:00,94.148,94.151,94.127,94.14,115199999.0
2007-03-28 15:46:00,94.127,94.127,94.114,94.125,28400000.0
2007-03-28 15:47:00,94.13,94.141,94.12,94.135,95899998.0
2007-03-28 15:48:00,94.119,94.119,94.098,94.098,79700001.0
2007-03-28 15:49:00,94.092,94.113,94.092,94.107,47700000.0
2007-03-28 15:50:00,94.105,94.11,94.072,94.072,70600001.0
2007-03-28 15:51:00,94.068,94.068,94.055,94.065,37100000.0
2007-03-28 15:52:00,94.078,94.081,94.072,94.073,51999999.0
2007-03-28 15:53:00,94.047,94.047,94.024,94.033,71300000.0
2007-03-28 15:54:00,94.032,94.06,94.032,94.06,42099999.0
2007-03-28 15:55:00,94.058,94.058,94.036,94.046,80299997.0
2007-03-28 15:56:00,94.034,94.061,94.034,94.045,149399999.0
2007-03-28 15:57:00,94.05,94.072,94.045,94.051,125800000.0
2007-03-28 15:58:00,94.034,94.048,93.997,93.997,110599999.0
2007-03-28 15:59:00,93.983,94.041,93.98,94.041,17000000.0
2007-03-28 16:00:00,94.059,94.078,94.059,94.069,82900000.0
2007-03-28 16:01:00,94.069,94.08,94.061,94.069,105500000.0
2007-03-28 16:02:00,94.048,94.048,93.997,93.997,82199999.0
2007-03-28 16:03:00,94.014,94.026,94.005,94.018,77500000.0
2007-03-28 16:04:00,94.026,94.06,94.026,94.048,75099998.0
2007-03-28 16:05:00,94.037,94.062,94.037,94.062,76499999.0
2007-03-28 16:06:00,94.059,94.067,94.049,94.067,97599999.0
2007-03-28 16:07:00,94.072,94.088,94.072,94.082,98799998.0
2007-03-28 16:08:00,94.102,94.118,94.095,94.11,67800001.0
2007-03-28 16:09:00,94.112,94.112,94.071,94.078,68000001.0
2007-03-28 16:10:00,94.077,94.113,94.073,94.102,50400000.0
2007-03-28 16:11:00,94.112,94.121,94.109,94.115,123999999.0
2007-03-28 16:12:00,94.123,94.133,94.118,94.126,79500001.0
2007-03-28 16:13:00,94.15,94.155,94.15,94.155,22300000.0
2007-03-28 16:14:00,94.168,94.168,94.156,94.165,141599998.0
2007-03-28 16:15:00,94.188,94.209,94.181,94.191,114399999.0
2007-03-28 16:16:00,94.18,94.185,94.174,94.185,201899999.0
2007-03-28 16:17:00,94.165,94.195,94.165,94.183,126400001.0
2007-03-28 16:18:00,94.182,94.182,94.177,94.182,98199999.0
2007-03-28 16:19:00,94.163,94.163,94.13,94.135,78300000.0
2007-03-28 16:20:00,94.187,94.19,94.174,94.174,98099997.0
2007-03-28 16:21:00,94.165,94.19,94.149,94.154,99800001.0
2007-03-28 16:22:00,94.163,94.172,94.14,94.171,75699999.0
2007-03-28 16:23:00,94.163,94.163,94.158,94.158,24900000.0
2007-03-28 16:24:00,94.152,94.161,94.144,94.156,128400000.0
2007-03-28 16:25:00,94.136,94.136,94.09,94.09,114499999.0
2007-03-28 16:26:00,94.15,94.157,94.148,94.148,133200000.0
2007-03-28 16:27:00,94.131,94.139,94.123,94.124,37400000.0
2007-03-28 16:28:00,94.108,94.108,94.079,94.079,113800001.0
2007-03-28 16:29:00,94.1,94.111,94.1,94.105,73100001.0
2007-03-28 16:30:00,94.122,94.13,94.077,94.118,121499997.0
2007-03-28 16:31:00,94.11,94.171,94.107,94.162,98599998.0
2007-03-28 16:32:00,94.185,94.218,94.168,94.168,117499997.0
2007-03-28 16:33:00,94.156,94.156,94.124,94.124,38300000.0
2007-03-28 16:34:00,94.129,94.147,94.052,94.057,44700000.0
2007-03-28 16:35:00,94.053,94.053,93.957,93.957,38700000.0
2007-03-28 16:36:00,93.928,93.974,93.928,93.951,84299999.0
2007-03-28 16:37:00,93.944,93.97,93.943,93.955,149799999.0
2007-03-28 16:38:00,93.953,93.961,93.941,93.961,80400000.0
2007-03-28 16:39:00,93.98,93.995,93.966,93.99,151999999.0
2007-03-28 16:40:00,93.983,93.983,93.93,93.935,52900000.0
2007-03-28 16:41:00,93.92,93.92,93.865,93.87,67599999.0
2007-03-28 16:42:00,93.879,93.882,93.86,93.86,116400000.0
2007-03-28 16:43:00,93.851,93.878,93.847,93.85,129100001.0
2007-03-28 16:44:00,93.839,93.856,93.831,93.849,35900000.0
2007-03-28 16:45:00,93.848,93.854,93.811,93.821,147400002.0
2007-03-28 16:46:00,93.84,93.88,93.84,93.88,19700000.0
2007-03-28 16:47:00,93.879,93.905,93.879,93.901,48699999.0
2007-03-28 16:48:00,93.907,93.913,93.872,93.872,47800000.0
2007-03-28 16:49:00,93.876,93.89,93.867,93.869,85100001.0
2007-03-28 16:50:00,93.87,93.875,93.866,93.871,69500000.0
2007-03-28 16:51:00,93.877,93.884,93.845,93.845,93800000.0
2007-03-28 16:52:00,93.834,93.85,93.834,93.84,44700000.0
2007-03-28 16:53:00,93.835,93.85,93.835,93.838,125599999.0
2007-03-28 16:54:00,93.834,93.834,93.792,93.818,111200000.0
2007-03-28 16:55:00,93.82,93.834,93.816,93.821,110099999.0
2007-03-28 16:56:00,93.831,93.869,93.831,93.861,81200000.0
2007-03-28 16:57:00,93.878,93.902,93.878,93.894,57300000.0
2007-03-28 16:58:00,93.9,93.982,93.899,93.982,80800001.0
2007-03-28 16:59:00,93.983,93.99,93.959,93.973,107799998.0
2007-03-28 17:00:00,93.962,93.962,93.92,93.932,93600000.0
2007-03-28 17:01:00,93.92,94.001,93.918,94.001,38800000.0
2007-03-28 17:02:00,94.017,94.017,94.004,94.012,95399998.0
2007-03-28 17:03:00,94.014,94.014,93.993,93.998,99500001.0
2007-03-28 17:04:00,94.002,94.002,93.989,93.993,112100001.0
2007-03-28 17:05:00,93.99,94.028,93.988,94.028,59600001.0
2007-03-28 17:06:00,94.033,94.077,94.024,94.077,78199998.0
2007-03-28 17:07:00,94.095,94.118,94.095,94.11,89700000.0
2007-03-28 17:08:00,94.122,94.165,94.122,94.165,32000000.0
2007-03-28 17:09:00,94.159,94.169,94.153,94.167,56900000.0
2007-03-28 17:10:00,94.178,94.186,94.157,94.175,91799999.0
2007-03-28 17:11:00,94.172,94.179,94.151,94.171,111200001.0
2007-03-28 17:12:00,94.161,94.164,94.148,94.164,67499999.0
2007-03-28 17:13:00,94.147,94.147,94.103,94.103,60799998.0
2007-03-28 17:14:00,94.105,94.115,94.093,94.101,126799999.0
2007-03-28 17:15:00,94.098,94.122,94.092,94.122,100200001.0
2007-03-28 17:16:00,94.07,94.07,94.006,94.056,17700000.0
2007-03-28 17:17:00,94.105,94.105,94.081,94.094,93000001.0
2007-03-28 17:18:00,94.088,94.088,94.074,94.074,100799998.0
2007-03-28 17:19:00,94.071,94.071,94.04,94.04,53000000.0
2007-03-28 17:20:00,94.026,94.051,94.021,94.021,41500000.0
2007-03-28 17:21:00,94.022,94.045,94.022,94.045,53000002.0
2007-03-28 17:22:00,94.042,94.053,94.014,94.019,77900002.0
2007-03-28 17:23:00,94.004,94.017,93.996,94.01,129899999.0
2007-03-28 17:24:00,93.998,94.017,93.998,94.014,166400001.0
2007-03-28 17:25:00,94.025,94.031,94.003,94.01,44900000.0
2007-03-28 17:26:00,93.998,94.004,93.943,93.959,108499999.0
2007-03-28 17:27:00,93.948,93.955,93.943,93.952,101999998.0
2007-03-28 17:28:00,93.934,93.952,93.922,93.949,125699999.0
2007-03-28 17:29:00,93.947,94.021,93.947,94.021,32600000.0
2007-03-28 17:30:00,94.034,94.072,94.034,94.067,51400000.0
2007-03-28 17:31:00,94.054,94.068,94.05,94.05,112000000.0
2007-03-28 17:32:00,94.078,94.08,94.055,94.057,90200000.0
2007-03-28 17:33:00,94.055,94.055,94.04,94.052,122400000.0
2007-03-28 17:34:00,94.065,94.069,94.052,94.053,84900000.0
2007-03-28 17:35:00,94.051,94.058,94.049,94.058,117399998.0
2007-03-28 17:36:00,94.065,94.102,94.065,94.102,96699999.0
2007-03-28 17:37:00,94.104,94.122,94.077,94.077,120299999.0
2007-03-28 17:38:00,94.087,94.105,94.081,94.105,76999999.0
2007-03-28 17:39:00,94.11,94.128,94.11,94.128,63700000.0
2007-03-28 17:40:00,94.15,94.189,94.15,94.189,58700000.0
2007-03-28 17:41:00,94.187,94.19,94.146,94.151,86000000.0
2007-03-28 17:42:00,94.141,94.163,94.125,94.153,134899997.0
2007-03-28 17:43:00,94.155,94.161,94.147,94.16,147899997.0
2007-03-28 17:44:00,94.178,94.182,94.178,94.182,43500000.0
2007-03-28 17:45:00,94.19,94.19,94.136,94.167,114800001.0
2007-03-28 17:46:00,94.175,94.175,94.162,94.168,65200001.0
2007-03-28 17:47:00,94.186,94.19,94.171,94.188,140799998.0
2007-03-28 17:48:00,94.186,94.186,94.169,94.169,34400000.0
2007-03-28 17:49:00,94.17,94.181,94.151,94.151,159499998.0
2007-03-28 17:50:00,94.135,94.151,94.12,94.15,219799999.0
2007-03-28 17:51:00,94.14,94.14,94.133,94.133,36200000.0
2007-03-28 17:52:00,94.122,94.122,94.084,94.084,84700001.0
2007-03-28 17:53:00,94.056,94.083,94.05,94.08,130099997.0
2007-03-28 17:54:00,94.068,94.068,94.025,94.05,85400000.0
2007-03-28 17:55:00,94.041,94.053,94.035,94.045,142299998.0
2007-03-28 17:56:00,94.042,94.067,94.041,94.067,121800002.0
2007-03-28 17:57:00,94.075,94.089,94.06,94.06,42400000.0
2007-03-28 17:58:00,94.093,94.109,94.093,94.109,25099999.0
2007-03-28 17:59:00,94.145,94.174,94.145,94.166,72700000.0
2007-03-28 18:00:00,94.167,94.181,94.139,94.145,145400002.0
2007-03-28 18:01:00,94.117,94.146,94.117,94.146,10100000.0
2007-03-28 18:02:00,94.167,94.168,94.139,94.149,94200001.0
2007-03-28 18:03:00,94.14,94.153,94.14,94.152,50000001.0
2007-03-28 18:04:00,94.162,94.184,94.162,94.184,135999995.0
2007-03-28 18:05:00,94.187,94.224,94.182,94.224,80699999.0
2007-03-28 18:06:00,94.257,94.281,94.249,94.256,52700000.0
2007-03-28 18:07:00,94.272,94.272,94.239,94.241,54900000.0
2007-03-28 18:08:00,94.255,94.275,94.255,94.268,50300000.0
2007-03-28 18:09:00,94.258,94.271,94.252,94.252,163399998.0
2007-03-28 18:10:00,94.262,94.264,94.262,94.264,59700000.0
2007-03-28 18:11:00,94.26,94.277,94.26,94.277,78299999.0
2007-03-28 18:12:00,94.265,94.265,94.26,94.26,14000000.0
2007-03-28 18:13:00,94.235,94.235,94.22,94.22,29900000.0
2007-03-28 18:14:00,94.19,94.199,94.176,94.177,91500001.0
2007-03-28 18:15:00,94.178,94.187,94.175,94.187,155099999.0
2007-03-28 18:16:00,94.192,94.2,94.178,94.178,78700000.0
2007-03-28 18:17:00,94.157,94.169,94.147,94.15,115700000.0
2007-03-28 18:18:00,94.119,94.136,94.119,94.135,124599999.0
2007-03-28 18:19:00,94.153,94.163,94.141,94.163,104300001.0
2007-03-28 18:20:00,94.175,94.198,94.175,94.198,79799998.0
2007-03-28 18:21:00,94.218,94.226,94.212,94.226,107100000.0
2007-03-28 18:22:00,94.249,94.278,94.249,94.258,74000001.0
2007-03-28 18:23:00,94.265,94.274,94.209,94.227,167800003.0
2007-03-28 18:24:00,94.278,94.286,94.257,94.257,175099997.0
2007-03-28 18:25:00,94.265,94.265,94.265,94.265,30000000.0
2007-03-28 18:26:00,94.273,94.284,94.261,94.279,86100000.0
2007-03-28 18:27:00,94.294,94.294,94.29,94.292,23099999.0
2007-03-28 18:28:00,94.295,94.295,94.247,94.279,120199999.0
2007-03-28 18:29:00,94.275,94.275,94.225,94.25,69499998.0
2007-03-28 18:30:00,94.235,94.237,94.229,94.237,64299999.0
2007-03-28 18:31:00,94.19,94.238,94.19,94.233,110300000.0
2007-03-28 18:32:00,94.222,94.237,94.181,94.216,248000000.0
2007-03-28 18:33:00,94.235,94.265,94.235,94.257,37900001.0
2007-03-28 18:34:00,94.242,94.26,94.223,94.26,77300000.0
2007-03-28 18:35:00,94.246,94.254,94.222,94.254,38500000.0
2007-03-28 18:36:00,94.237,94.255,94.221,94.255,107700001.0
2007-03-28 18:37:00,94.261,94.261,94.206,94.206,117900000.0
2007-03-28 18:38:00,94.268,94.268,94.249,94.257,152200000.0
2007-03-28 18:39:00,94.22,94.243,94.205,94.243,219900002.0
2007-03-28 18:40:00,94.253,94.266,94.244,94.266,117999998.0
2007-03-28 18:41:00,94.253,94.288,94.247,94.278,59900000.0
2007-03-28 18:42:00,94.275,94.285,94.235,94.247,100700001.0
2007-03-28 18:43:00,94.26,94.271,94.259,94.26,63599999.0
2007-03-28 18:44:00,94.267,94.267,94.207,94.257,90400000.0
2007-03-28 18:45:00,94.254,94.257,94.22,94.257,44800000.0
2007-03-28 18:46:00,94.269,94.27,94.236,94.26,78300000.0
2007-03-28 18:47:00,94.262,94.264,94.255,94.255,38699998.0
2007-03-28 18:48:00,94.254,94.254,94.233,94.242,96000000.0
2007-03-28 18:49:00,94.258,94.264,94.238,94.259,95800000.0
2007-03-28 18:50:00,94.253,94.263,94.212,94.237,61700001.0
2007-03-28 18:51:00,94.238,94.265,94.226,94.265,26100000.0
2007-03-28 18:52:00,94.295,94.329,94.295,94.32,57699999.0
2007-03-28 18:53:00,94.301,94.317,94.298,94.303,109800001.0
2007-03-28 18:54:00,94.299,94.306,94.299,94.301,28800000.0
2007-03-28 18:55:00,94.3,94.33,94.3,94.313,108399998.0
2007-03-28 18:56:00,94.324,94.327,94.314,94.316,32100000.0
2007-03-28 18:57:00,94.306,94.315,94.295,94.315,105299998.0
2007-03-28 18:58:00,94.307,94.307,94.281,94.281,55600000.0
2007-03-28 18:59:00,94.305,94.315,94.303,94.305,57100000.0
2007-03-28 19:00:00,94.31,94.31,94.265,94.297,90100000.0
2007-03-28 19:01:00,94.309,94.314,94.272,94.302,226099998.0
2007-03-28 19:02:00,94.298,94.298,94.274,94.287,51600000.0
2007-03-28 19:03:00,94.276,94.276,94.255,94.272,41100000.0
2007-03-28 19:04:00,94.288,94.288,94.269,94.282,106900000.0
2007-03-28 19:05:00,94.273,94.287,94.256,94.287,47999999.0
2007-03-28 19:06:00,94.29,94.29,94.275,94.275,29600000.0
2007-03-28 19:07:00,94.259,94.259,94.214,94.254,123700000.0
2007-03-28 19:08:00,94.234,94.257,94.234,94.257,102100000.0
2007-03-28 19:09:00,94.218,94.247,94.213,94.236,129299998.0
2007-03-28 19:10:00,94.236,94.236,94.184,94.188,108899999.0
2007-03-28 19:11:00,94.247,94.255,94.24,94.24,98500000.0
2007-03-28 19:12:00,94.226,94.244,94.212,94.24,142999998.0
2007-03-28 19:13:00,94.236,94.241,94.22,94.22,95299999.0
2007-03-28 19:14:00,94.217,94.218,94.181,94.186,154200002.0
2007-03-28 19:15:00,94.194,94.203,94.17,94.196,102600001.0
2007-03-28 19:16:00,94.2,94.212,94.19,94.19,66700001.0
2007-03-28 19:17:00,94.173,94.187,94.151,94.185,104300000.0
2007-03-28 19:18:00,94.18,94.18,94.148,94.148,88900002.0
2007-03-28 19:19:00,94.153,94.157,94.153,94.155,32800000.0
2007-03-28 19:20:00,94.164,94.164,94.154,94.16,33700000.0
2007-03-28 19:21:00,94.158,94.163,94.158,94.163,33100000.0
2007-03-28 19:22:00,94.155,94.175,94.155,94.164,113800000.0
2007-03-28 19:23:00,94.143,94.163,94.133,94.163,99999998.0
2007-03-28 19:24:00,94.171,94.175,94.163,94.164,133799998.0
2007-03-28 19:25:00,94.151,94.173,94.139,94.17,153200000.0
2007-03-28 19:26:00,94.166,94.18,94.154,94.18,102200001.0
2007-03-28 19:27:00,94.173,94.174,94.137,94.146,75900000.0
2007-03-28 19:28:00,94.161,94.163,94.147,94.154,36400000.0
2007-03-28 19:29:00,94.134,94.135,94.117,94.135,49600000.0
2007-03-28 19:30:00,94.12,94.12,94.087,94.092,27900000.0
2007-03-28 19:31:00,94.114,94.128,94.114,94.124,55100001.0
2007-03-28 19:32:00,94.116,94.116,94.085,94.114,71500000.0
2007-03-28 19:33:00,94.125,94.125,94.093,94.115,93800000.0
2007-03-28 19:34:00,94.118,94.138,94.094,94.138,119800003.0
2007-03-28 19:35:00,94.132,94.132,94.102,94.131,100800000.0
2007-03-28 19:36:00,94.136,94.139,94.122,94.135,107399999.0
2007-03-28 19:37:00,94.127,94.145,94.12,94.129,162299999.0
2007-03-28 19:38:00,94.146,94.184,94.146,94.184,109899999.0
2007-03-28 19:39:00,94.192,94.193,94.157,94.193,137800001.0
2007-03-28 19:40:00,94.187,94.196,94.178,94.185,67000000.0
2007-03-28 19:41:00,94.172,94.189,94.169,94.17,64700000.0
2007-03-28 19:42:00,94.178,94.199,94.178,94.198,56700001.0
2007-03-28 19:43:00,94.21,94.21,94.196,94.204,80200001.0
2007-03-28 19:44:00,94.198,94.218,94.198,94.2,40800001.0
2007-03-28 19:45:00,94.207,94.239,94.207,94.225,76400002.0
2007-03-28 19:46:00,94.235,94.249,94.198,94.227,135099998.0
2007-03-28 19:47:00,94.245,94.245,94.232,94.232,45499998.0
2007-03-28 19:48:00,94.236,94.24,94.226,94.234,142699998.0
2007-03-28 19:49:00,94.236,94.247,94.222,94.241,92700000.0
2007-03-28 19:50:00,94.225,94.238,94.209,94.238,69400001.0
2007-03-28 19:51:00,94.238,94.24,94.22,94.22,69800001.0
2007-03-28 19:52:00,94.222,94.225,94.166,94.208,135000001.0
2007-03-28 19:53:00,94.221,94.224,94.21,94.21,116000002.0
2007-03-28 19:54:00,94.2,94.214,94.179,94.195,153299995.0
2007-03-28 19:55:00,94.197,94.197,94.159,94.16,137999999.0
2007-03-28 19:56:00,94.136,94.136,94.105,94.115,52200000.0
2007-03-28 19:57:00,94.13,94.135,94.119,94.132,122000001.0
2007-03-28 19:58:00,94.126,94.155,94.107,94.15,132899999.0
2007-03-28 19:59:00,94.157,94.194,94.157,94.194,88999998.0
2007-03-28 20:00:00,94.195,94.216,94.194,94.216,64600001.0
2007-03-28 20:01:00,94.212,94.228,94.211,94.217,31700000.0
2007-03-28 20:02:00,94.195,94.215,94.179,94.21,116400000.0
2007-03-28 20:03:00,94.206,94.226,94.19,94.223,75200000.0
2007-03-28 20:04:00,94.206,94.206,94.175,94.205,64300000.0
2007-03-28 20:05:00,94.193,94.226,94.174,94.213,81400000.0
2007-03-28 20:06:00,94.212,94.212,94.185,94.21,74899999.0
2007-03-28 20:07:00,94.215,94.215,94.196,94.208,26300000.0
2007-03-28 20:08:00,94.201,94.206,94.197,94.197,113700000.0
2007-03-28 20:09:00,94.198,94.2,94.185,94.195,170400002.0
2007-03-28 20:10:00,94.185,94.187,94.15,94.16,152700004.0
2007-03-28 20:11:00,94.17,94.192,94.153,94.176,185700001.0
2007-03-28 20:12:00,94.165,94.172,94.149,94.15,123999999.0
2007-03-28 20:13:00,94.164,94.164,94.134,94.145,152499997.0
2007-03-28 20:14:00,94.17,94.173,94.124,94.148,95799999.0
2007-03-28 20:15:00,94.167,94.181,94.167,94.181,55099998.0
2007-03-28 20:16:00,94.171,94.176,94.163,94.174,65100000.0
2007-03-28 20:17:00,94.177,94.177,94.158,94.158,33000000.0
2007-03-28 20:18:00,94.151,94.157,94.139,94.157,128600000.0
2007-03-28 20:19:00,94.148,94.159,94.143,94.158,86099998.0
2007-03-28 20:20:00,94.088,94.158,94.088,94.158,42300000.0
2007-03-28 20:21:00,94.17,94.177,94.117,94.158,226800001.0
2007-03-28 20:22:00,94.164,94.164,94.141,94.141,41499999.0
2007-03-28 20:23:00,94.126,94.14,94.118,94.122,137299999.0
2007-03-28 20:24:00,94.136,94.141,94.125,94.125,49200001.0
2007-03-28 20:25:00,94.126,94.126,94.101,94.101,62199999.0
2007-03-28 20:26:00,94.091,94.097,94.075,94.09,69999998.0
2007-03-28 20:27:00,94.082,94.122,94.061,94.122,134700002.0
2007-03-28 20:28:00,94.107,94.127,94.107,94.115,103900001.0
2007-03-28 20:29:00,94.116,94.122,94.099,94.105,114999998.0
2007-03-28 20:30:00,94.095,94.125,94.082,94.125,115700003.0
2007-03-28 20:31:00,94.132,94.132,94.074,94.078,96299998.0
2007-03-28 20:32:00,94.121,94.138,94.121,94.138,57300002.0
2007-03-28 20:33:00,94.132,94.132,94.12,94.12,8000000.0
2007-03-28 20:34:00,94.105,94.114,94.081,94.095,111400000.0
2007-03-28 20:35:00,94.097,94.111,94.097,94.108,54499999.0
2007-03-28 20:36:00,94.101,94.101,94.052,94.09,114700001.0
2007-03-28 20:37:00,94.077,94.09,94.054,94.09,104599999.0
2007-03-28 20:38:00,94.105,94.122,94.105,94.122,71200002.0
2007-03-28 20:39:00,94.116,94.123,94.108,94.118,55600000.0
2007-03-28 20:40:00,94.125,94.132,94.125,94.132,57700000.0
2007-03-28 20:41:00,94.135,94.135,94.129,94.129,18000000.0
2007-03-28 20:42:00,94.125,94.132,94.095,94.12,119300000.0
2007-03-28 20:43:00,94.118,94.127,94.091,94.127,96199999.0
2007-03-28 20:44:00,94.133,94.135,94.116,94.131,44000000.0
2007-03-28 20:45:00,94.115,94.127,94.087,94.087,137999999.0
2007-03-28 20:46:00,94.093,94.128,94.085,94.106,131399998.0
2007-03-28 20:47:00,94.091,94.095,94.071,94.095,56800001.0
2007-03-28 20:48:00,94.103,94.103,94.054,94.054,66900000.0
2007-03-28 20:49:00,94.105,94.106,94.094,94.097,142500001.0
2007-03-28 20:50:00,94.077,94.077,94.068,94.069,47300000.0
2007-03-28 20:51:00,94.083,94.083,94.033,94.04,171800003.0
2007-03-28 20:52:00,94.079,94.082,94.075,94.08,41300000.0
2007-03-28 20:53:00,94.079,94.081,94.046,94.065,65000001.0
2007-03-28 20:54:00,94.078,94.083,94.067,94.079,140300001.0
2007-03-28 20:55:00,94.061,94.061,94.025,94.05,96300000.0
2007-03-28 20:56:00,94.077,94.081,94.055,94.081,135200000.0
2007-03-28 20:57:00,94.089,94.089,94.045,94.049,25200000.0
2007-03-28 20:58:00,94.059,94.09,94.055,94.075,102699998.0
2007-03-28 20:59:00,94.111,94.111,94.085,94.085,41500000.0
2007-03-28 21:00:00,94.077,94.085,94.071,94.077,65500000.0
2007-03-28 21:01:00,94.095,94.098,94.088,94.097,50000000.0
2007-03-28 21:02:00,94.091,94.108,94.086,94.086,69900002.0
2007-03-28 21:03:00,94.061,94.088,94.041,94.088,42799999.0
2007-03-28 21:04:00,94.102,94.113,94.083,94.083,77500002.0
2007-03-28 21:05:00,94.112,94.131,94.112,94.123,37400000.0
2007-03-28 21:06:00,94.12,94.138,94.105,94.118,137699997.0
2007-03-28 21:07:00,94.1,94.138,94.1,94.129,47599999.0
2007-03-28 21:08:00,94.128,94.133,94.112,94.133,55499999.0
2007-03-28 21:09:00,94.113,94.132,94.095,94.098,99800000.0
2007-03-28 21:10:00,94.115,94.115,94.082,94.083,111999997.0
2007-03-28 21:11:00,94.081,94.128,94.081,94.128,60800001.0
2007-03-28 21:12:00,94.132,94.132,94.11,94.118,42200000.0
2007-03-28 21:13:00,94.107,94.114,94.091,94.113,23600000.0
2007-03-28 21:14:00,94.124,94.124,94.109,94.114,63100000.0
2007-03-28 21:15:00,94.117,94.12,94.113,94.113,49999999.0
2007-03-28 21:16:00,94.098,94.113,94.071,94.113,65200000.0
2007-03-28 21:17:00,94.108,94.108,94.081,94.104,41200000.0
2007-03-28 21:18:00,94.106,94.122,94.095,94.095,120599999.0
2007-03-28 21:19:00,94.096,94.107,94.074,94.106,139999998.0
2007-03-28 21:20:00,94.093,94.11,94.08,94.11,91400000.0
2007-03-28 21:21:00,94.101,94.101,94.09,94.09,23200000.0
2007-03-28 21:22:00,94.095,94.095,94.073,94.075,48200000.0
2007-03-28 21:23:00,94.087,94.09,94.079,94.09,83599999.0
2007-03-28 21:24:00,94.102,94.117,94.1,94.117,43800000.0
2007-03-28 21:25:00,94.103,94.122,94.079,94.122,61500000.0
2007-03-28 21:26:00,94.136,94.149,94.122,94.149,26400000.0
2007-03-28 21:27:00,94.131,94.137,94.128,94.137,89500002.0
2007-03-28 21:28:00,94.142,94.147,94.114,94.138,88200001.0
2007-03-28 21:29:00,94.148,94.163,94.148,94.15,61300000.0
2007-03-28 21:30:00,94.156,94.167,94.149,94.167,130200001.0
2007-03-28 21:31:00,94.157,94.169,94.157,94.167,95899998.0
2007-03-28 21:32:00,94.154,94.154,94.146,94.146,26300000.0
2007-03-28 21:33:00,94.135,94.138,94.119,94.138,46000000.0
2007-03-28 21:34:00,94.145,94.145,94.132,94.139,65600002.0
2007-03-28 21:35:00,94.121,94.121,94.09,94.09,18700000.0
2007-03-28 21:36:00,94.087,94.087,94.056,94.06,66600000.0
2007-03-28 21:37:00,94.11,94.11,94.063,94.095,98999999.0
2007-03-28 21:38:00,94.112,94.12,94.11,94.12,79300001.0
2007-03-28 21:39:00,94.123,94.133,94.092,94.092,74999999.0
2007-03-28 21:40:00,94.095,94.11,94.075,94.077,114000000.0
2007-03-28 21:41:00,94.107,94.123,94.073,94.083,140000000.0
2007-03-28 21:42:00,94.08,94.11,94.075,94.096,74800001.0
2007-03-28 21:43:00,94.103,94.113,94.094,94.096,126999999.0
2007-03-28 21:44:00,94.109,94.118,94.079,94.109,159099998.0
2007-03-28 21:45:00,94.11,94.111,94.094,94.105,125900000.0
2007-03-28 21:46:00,94.1,94.123,94.096,94.105,160399998.0
2007-03-28 21:47:00,94.1,94.104,94.061,94.098,59600000.0
2007-03-28 21:48:00,94.104,94.104,94.064,94.097,110600002.0
2007-03-28 21:49:00,94.102,94.112,94.09,94.103,175900002.0
2007-03-28 21:50:00,94.12,94.12,94.077,94.09,109400000.0
2007-03-28 21:51:00,94.105,94.111,94.084,94.084,76899999.0
2007-03-28 21:52:00,94.085,94.085,94.065,94.068,90700000.0
2007-03-28 21:53:00,94.078,94.08,94.066,94.079,90700000.0
2007-03-28 21:54:00,94.076,94.076,94.054,94.057,79100000.0
2007-03-28 21:55:00,94.065,94.081,94.039,94.039,40800000.0
2007-03-28 21:56:00,94.018,94.04,94.004,94.04,93600000.0
2007-03-28 21:57:00,94.043,94.063,94.041,94.054,81800000.0
2007-03-28 21:58:00,94.046,94.073,94.035,94.063,65399999.0
2007-03-28 21:59:00,94.071,94.071,94.059,94.059,11600000.0
2007-03-28 22:00:00,94.034,94.047,94.016,94.047,92699999.0
2007-03-28 22:01:00,94.037,94.052,94.018,94.051,216300001.0
2007-03-28 22:02:00,94.049,94.059,94.028,94.059,72900000.0
2007-03-28 22:03:00,94.067,94.067,94.022,94.063,140800002.0
2007-03-28 22:04:00,94.011,94.07,94.006,94.012,90500002.0
2007-03-28 22:05:00,94.057,94.057,94.02,94.047,100699998.0
2007-03-28 22:06:00,94.069,94.077,94.024,94.052,95900000.0
2007-03-28 22:07:00,94.033,94.062,94.021,94.044,155400000.0
2007-03-28 22:08:00,94.058,94.058,94.044,94.044,55099999.0
2007-03-28 22:09:00,94.047,94.056,94.047,94.049,158900001.0
2007-03-28 22:10:00,94.045,94.05,93.998,94.03,73600000.0
2007-03-28 22:11:00,94.052,94.064,94.006,94.032,141699998.0
2007-03-28 22:12:00,94.038,94.038,94.009,94.037,26400000.0
2007-03-28 22:13:00,94.042,94.047,93.992,94.031,125799998.0
2007-03-28 22:14:00,94.048,94.048,94.029,94.03,54699999.0
2007-03-28 22:15:00,94.027,94.056,93.986,94.056,194499994.0
2007-03-28 22:16:00,94.058,94.061,94.034,94.034,174999999.0
2007-03-28 22:17:00,94.07,94.081,94.07,94.075,54700001.0
2007-03-28 22:18:00,94.041,94.051,94.017,94.031,133800001.0
2007-03-28 22:19:00,94.049,94.062,94.049,94.055,68799999.0
2007-03-28 22:20:00,94.069,94.069,94.013,94.031,72500001.0
2007-03-28 22:21:00,94.043,94.047,94.017,94.047,82199998.0
2007-03-28 22:22:00,94.028,94.028,94.02,94.02,12000000.0
2007-03-28 22:23:00,94.047,94.055,94.026,94.055,79900001.0
2007-03-28 22:24:00,94.058,94.062,94.058,94.062,58300001.0
2007-03-28 22:25:00,94.058,94.068,94.037,94.06,141800001.0
2007-03-28 22:26:00,94.042,94.055,94.02,94.033,152200001.0
2007-03-28 22:27:00,94.058,94.082,94.054,94.078,114599996.0
2007-03-28 22:28:00,94.073,94.077,94.05,94.059,67800000.0
2007-03-28 22:29:00,94.048,94.07,94.041,94.061,117800002.0
2007-03-28 22:30:00,94.103,94.105,94.103,94.105,12400000.0
2007-03-28 22:31:00,94.104,94.11,94.054,94.054,116800001.0
2007-03-28 22:32:00,94.113,94.113,94.044,94.044,159700001.0
2007-03-28 22:33:00,94.056,94.107,94.056,94.102,94800000.0
2007-03-28 22:34:00,94.1,94.1,94.067,94.067,30700000.0
2007-03-28 22:35:00,94.107,94.132,94.09,94.119,143099999.0
2007-03-28 22:36:00,94.124,94.125,94.076,94.08,91500001.0
2007-03-28 22:37:00,94.076,94.12,94.066,94.107,99999999.0
2007-03-28 22:38:00,94.107,94.121,94.107,94.107,106599999.0
2007-03-28 22:39:00,94.087,94.113,94.064,94.098,93900002.0
2007-03-28 22:40:00,94.071,94.091,94.071,94.091,25200000.0
2007-03-28 22:41:00,94.111,94.113,94.093,94.093,80600000.0
2007-03-28 22:42:00,94.082,94.086,94.069,94.086,92500000.0
2007-03-28 22:43:00,94.066,94.066,94.045,94.058,107400000.0
2007-03-28 22:44:00,94.045,94.045,94.024,94.045,123600000.0
2007-03-28 22:45:00,94.055,94.055,93.986,94.017,107599999.0
2007-03-28 22:46:00,94.038,94.061,94.019,94.049,102399998.0
2007-03-28 22:47:00,94.048,94.058,94.027,94.027,67100000.0
2007-03-28 22:48:00,94.054,94.054,94.044,94.044,33600001.0
2007-03-28 22:49:00,94.037,94.06,94.037,94.06,63999999.0
2007-03-28 22:50:00,94.07,94.084,94.008,94.008,79300000.0
2007-03-28 22:51:00,94.056,94.056,94.004,94.006,64700000.0
2007-03-28 22:52:00,94.05,94.074,94.045,94.045,88300001.0
2007-03-28 22:53:00,94.054,94.057,94.043,94.055,81700001.0
2007-03-28 22:54:00,94.062,94.078,94.01,94.038,157499996.0
2007-03-28 22:55:00,94.05,94.086,94.035,94.086,45000002.0
2007-03-28 22:56:00,94.071,94.071,94.042,94.065,111100000.0
2007-03-28 22:57:00,94.053,94.089,94.046,94.078,93599998.0
2007-03-28 22:58:00,94.061,94.073,94.043,94.052,104900002.0
2007-03-28 22:59:00,94.07,94.07,94.051,94.069,74000001.0
2007-03-28 23:00:00,94.078,94.078,94.03,94.032,86399999.0
2007-03-28 23:01:00,94.069,94.082,94.069,94.073,55000000.0
2007-03-28 23:02:00,94.055,94.055,94.024,94.042,80999999.0
2007-03-28 23:03:00,94.055,94.061,94.039,94.059,89400000.0
2007-03-28 23:04:00,94.045,94.049,94.033,94.049,70900000.0
2007-03-28 23:05:00,94.026,94.067,94.026,94.045,90500001.0
2007-03-28 23:06:00,94.047,94.054,94.021,94.021,104599998.0
2007-03-28 23:07:00,94.047,94.054,94.014,94.033,78699998.0
2007-03-28 23:08:00,94.025,94.056,94.014,94.056,123099999.0
2007-03-28 23:09:00,94.022,94.022,94.005,94.005,64600000.0
2007-03-28 23:10:00,93.993,94.05,93.993,94.036,143400000.0
2007-03-28 23:11:00,94.033,94.054,94.03,94.03,123499999.0
2007-03-28 23:12:00,94.022,94.031,94.009,94.015,82100000.0
2007-03-28 23:13:00,94.041,94.054,94.041,94.047,34900000.0
2007-03-28 23:14:00,94.032,94.043,94.015,94.043,174899998.0
2007-03-28 23:15:00,94.026,94.034,94.004,94.008,128400000.0
2007-03-28 23:16:00,94.037,94.041,93.983,93.986,85099999.0
2007-03-28 23:17:00,94.017,94.025,93.996,94.013,97100000.0
2007-03-28 23:18:00,94.034,94.04,94.028,94.04,45900000.0
2007-03-28 23:19:00,94.044,94.061,94.032,94.058,95099998.0
2007-03-28 23:20:00,94.041,94.041,94.016,94.037,78300000.0
2007-03-28 23:21:00,94.055,94.064,94.047,94.064,116499999.0
2007-03-28 23:22:00,94.057,94.059,94.035,94.035,76200001.0
2007-03-28 23:23:00,94.068,94.083,94.068,94.074,116200001.0
2007-03-28 23:24:00,94.062,94.077,94.062,94.062,87800001.0
2007-03-28 23:25:00,94.067,94.074,94.056,94.058,107099999.0
2007-03-28 23:26:00,94.053,94.086,94.04,94.086,48900000.0
2007-03-28 23:27:00,94.098,94.126,94.098,94.11,86999999.0
2007-03-28 23:28:00,94.138,94.138,94.112,94.12,41500000.0
2007-03-28 23:29:00,94.098,94.139,94.098,94.111,104500001.0
2007-03-28 23:30:00,94.127,94.127,94.079,94.081,142900000.0
2007-03-28 23:31:00,94.108,94.15,94.089,94.15,96199999.0
2007-03-28 23:32:00,94.147,94.159,94.127,94.145,141800001.0
2007-03-28 23:33:00,94.148,94.156,94.128,94.14,120399997.0
2007-03-28 23:34:00,94.153,94.153,94.143,94.143,20800000.0
2007-03-28 23:35:00,94.145,94.156,94.125,94.151,135599999.0
2007-03-28 23:36:00,94.114,94.15,94.111,94.15,111500000.0
2007-03-28 23:37:00,94.139,94.149,94.105,94.147,164099997.0
2007-03-28 23:38:00,94.149,94.159,94.143,94.151,143600001.0
2007-03-28 23:39:00,94.147,94.151,94.13,94.13,117200000.0
2007-03-28 23:40:00,94.135,94.146,94.108,94.134,94399998.0
2007-03-28 23:41:00,94.16,94.177,94.144,94.177,98200001.0
2007-03-28 23:42:00,94.187,94.187,94.133,94.146,149399999.0
2007-03-28 23:43:00,94.166,94.166,94.139,94.141,121500001.0
2007-03-28 23:44:00,94.144,94.182,94.144,94.158,113900000.0
2007-03-28 23:45:00,94.156,94.169,94.146,94.165,83800000.0
2007-03-28 23:46:00,94.16,94.162,94.143,94.162,70200001.0
2007-03-28 23:47:00,94.17,94.17,94.132,94.158,65100000.0
2007-03-28 23:48:00,94.155,94.157,94.134,94.138,71200000.0
2007-03-28 23:49:00,94.18,94.2,94.18,94.185,51500001.0
2007-03-28 23:50:00,94.186,94.191,94.135,94.154,99699999.0
2007-03-28 23:51:00,94.158,94.171,94.137,94.146,183399999.0
2007-03-28 23:52:00,94.139,94.171,94.138,94.171,94999998.0
2007-03-28 23:53:00,94.164,94.164,94.089,94.12,108100000.0
2007-03-28 23:54:00,94.073,94.118,94.07,94.091,89800000.0
2007-03-28 23:55:00,94.11,94.137,94.098,94.136,93800000.0
2007-03-28 23:56:00,94.117,94.131,94.095,94.11,127299997.0
2007-03-28 23:57:00,94.151,94.158,94.13,94.149,138700000.0
2007-03-28 23:58:00,94.146,94.146,94.118,94.134,51500000.0
2007-03-28 23:59:00,94.133,94.145,94.117,94.142,161800001.0
2007-03-29 00:00:00,94.123,94.136,94.104,94.104,83700001.0
2007-03-29 00:01:00,94.098,94.138,94.097,94.138,67700000.0
2007-03-29 00:02:00,94.157,94.157,94.106,94.106,99900001.0
2007-03-29 00:03:00,94.156,94.156,94.146,94.146,43900000.0
2007-03-29 00:04:00,94.128,94.135,94.118,94.135,49800000.0
2007-03-29 00:05:00,94.148,94.148,94.113,94.135,93800002.0
2007-03-29 00:06:00,94.137,94.143,94.111,94.124,70300001.0
2007-03-29 00:07:00,94.111,94.12,94.105,94.115,102200001.0
2007-03-29 00:08:00,94.112,94.115,94.106,94.113,143900000.0
2007-03-29 00:09:00,94.117,94.142,94.101,94.142,55600000.0
2007-03-29 00:10:00,94.119,94.145,94.107,94.107,61499999.0
2007-03-29 00:11:00,94.166,94.18,94.151,94.151,84899998.0
2007-03-29 00:12:00,94.155,94.163,94.131,94.135,159699999.0
2007-03-29 00:13:00,94.098,94.146,94.098,94.14,143400003.0
2007-03-29 00:14:00,94.126,94.149,94.109,94.149,95699998.0
2007-03-29 00:15:00,94.16,94.17,94.127,94.147,29700000.0
2007-03-29 00:16:00,94.136,94.157,94.125,94.131,68499999.0
2007-03-29 00:17:00,94.182,94.182,94.174,94.18,42700000.0
2007-03-29 00:18:00,94.158,94.158,94.136,94.15,68199999.0
2007-03-29 00:19:00,94.13,94.166,94.119,94.165,63800000.0
2007-03-29 00:20:00,94.166,94.169,94.138,94.169,56799999.0
2007-03-29 00:21:00,94.177,94.177,94.15,94.154,72900000.0
2007-03-29 00:22:00,94.162,94.183,94.128,94.17,96899999.0
2007-03-29 00:23:00,94.166,94.177,94.134,94.168,72399999.0
2007-03-29 00:24:00,94.161,94.172,94.137,94.145,65600000.0
2007-03-29 00:25:00,94.155,94.171,94.119,94.147,71200000.0
2007-03-29 00:26:00,94.175,94.181,94.147,94.173,88700002.0
2007-03-29 00:27:00,94.179,94.184,94.165,94.166,113399998.0
2007-03-29 00:28:00,94.157,94.191,94.138,94.186,56300000.0
2007-03-29 00:29:00,94.15,94.189,94.15,94.188,92700000.0
2007-03-29 00:30:00,94.171,94.174,94.165,94.172,17800000.0
2007-03-29 00:31:00,94.181,94.182,94.139,94.178,106700000.0
2007-03-29 00:32:00,94.177,94.182,94.164,94.164,24800000.0
2007-03-29 00:33:00,94.156,94.172,94.156,94.172,45700000.0
2007-03-29 00:34:00,94.153,94.197,94.146,94.189,52800000.0
2007-03-29 00:35:00,94.156,94.197,94.144,94.144,44800000.0
2007-03-29 00:36:00,94.173,94.174,94.144,94.174,60700000.0
2007-03-29 00:37:00,94.139,94.174,94.134,94.174,44500000.0
2007-03-29 00:38:00,94.172,94.172,94.139,94.16,125200000.0
2007-03-29 00:39:00,94.161,94.169,94.136,94.147,83800002.0
2007-03-29 00:40:00,94.172,94.172,94.154,94.16,135200000.0
2007-03-29 00:41:00,94.141,94.145,94.133,94.143,69499998.0
2007-03-29 00:42:00,94.144,94.148,94.105,94.117,160699997.0
2007-03-29 00:43:00,94.12,94.141,94.099,94.11,139400002.0
2007-03-29 00:44:00,94.133,94.133,94.108,94.119,59500000.0
2007-03-29 00:45:00,94.132,94.14,94.102,94.117,23200000.0
2007-03-29 00:46:00,94.128,94.128,94.123,94.125,14700000.0
2007-03-29 00:47:00,94.096,94.096,94.058,94.063,90400000.0
2007-03-29 00:48:00,94.112,94.112,94.063,94.065,62200001.0
2007-03-29 00:49:00,94.097,94.111,94.063,94.111,63300000.0
2007-03-29 00:50:00,94.113,94.129,94.095,94.129,81000001.0
2007-03-29 00:51:00,94.107,94.113,94.065,94.113,59800000.0
2007-03-29 00:52:00,94.099,94.104,94.094,94.094,144100002.0
2007-03-29 00:53:00,94.108,94.108,94.097,94.097,25500001.0
2007-03-29 00:54:00,94.099,94.133,94.099,94.125,129199999.0
2007-03-29 00:55:00,94.121,94.133,94.112,94.117,144699999.0
2007-03-29 00:56:00,94.105,94.123,94.089,94.123,76199999.0
2007-03-29 00:57:00,94.114,94.122,94.077,94.093,87600002.0
2007-03-29 00:58:00,94.09,94.105,94.078,94.078,126299999.0
2007-03-29 00:59:00,94.086,94.091,94.071,94.091,97000000.0
2007-03-29 01:00:00,94.083,94.11,94.075,94.095,215500000.0
2007-03-29 01:01:00,94.085,94.093,94.068,94.093,34500000.0
2007-03-29 01:02:00,94.1,94.131,94.085,94.131,32900000.0
2007-03-29 01:03:00,94.138,94.138,94.121,94.138,113000001.0
2007-03-29 01:04:00,94.13,94.133,94.078,94.115,69299999.0
2007-03-29 01:05:00,94.111,94.119,94.11,94.117,153099998.0
2007-03-29 01:06:00,94.075,94.118,94.062,94.109,157999997.0
2007-03-29 01:07:00,94.114,94.131,94.112,94.123,94200003.0
2007-03-29 01:08:00,94.114,94.118,94.089,94.094,117600000.0
2007-03-29 01:09:00,94.084,94.106,94.066,94.09,109500002.0
2007-03-29 01:10:00,94.08,94.08,94.035,94.035,34400000.0
2007-03-29 01:11:00,94.089,94.093,94.041,94.041,80699999.0
2007-03-29 01:12:00,94.091,94.1,94.091,94.1,44000000.0
2007-03-29 01:13:00,94.108,94.124,94.108,94.111,141999998.0
2007-03-29 01:14:00,94.103,94.103,94.065,94.097,81700001.0
2007-03-29 01:15:00,94.108,94.139,94.095,94.139,49000000.0
2007-03-29 01:16:00,94.142,94.15,94.118,94.15,89400001.0
2007-03-29 01:17:00,94.187,94.188,94.152,94.169,107600002.0
2007-03-29 01:18:00,94.186,94.189,94.186,94.189,8800000.0
2007-03-29 01:19:00,94.196,94.213,94.19,94.213,88099996.0
2007-03-29 01:20:00,94.213,94.213,94.199,94.202,125499998.0
2007-03-29 01:21:00,94.192,94.192,94.16,94.177,116800000.0
2007-03-29 01:22:00,94.201,94.201,94.173,94.188,27200000.0
2007-03-29 01:23:00,94.173,94.189,94.155,94.188,86599998.0
2007-03-29 01:24:00,94.178,94.185,94.146,94.185,91100001.0
2007-03-29 01:25:00,94.168,94.168,94.168,94.168,4800000.0
2007-03-29 01:26:00,94.139,94.144,94.123,94.123,67099998.0
2007-03-29 01:27:00,94.143,94.156,94.123,94.148,64700000.0
2007-03-29 01:28:00,94.163,94.187,94.161,94.18,156499999.0
2007-03-29 01:29:00,94.177,94.187,94.153,94.187,128700002.0
2007-03-29 01:30:00,94.168,94.181,94.149,94.162,169200000.0
2007-03-29 01:31:00,94.176,94.187,94.17,94.187,80300000.0
2007-03-29 01:32:00,94.183,94.192,94.172,94.192,73100000.0
2007-03-29 01:33:00,94.205,94.22,94.205,94.218,34900000.0
2007-03-29 01:34:00,94.214,94.217,94.189,94.217,41099998.0
2007-03-29 01:35:00,94.208,94.23,94.189,94.225,52500000.0
2007-03-29 01:36:00,94.232,94.243,94.186,94.186,108399999.0
2007-03-29 01:37:00,94.228,94.248,94.228,94.248,74299999.0
2007-03-29 01:38:00,94.197,94.234,94.197,94.223,61100001.0
2007-03-29 01:39:00,94.21,94.217,94.178,94.217,26400000.0
2007-03-29 01:40:00,94.2,94.221,94.188,94.188,53200000.0
2007-03-29 01:41:00,94.224,94.248,94.207,94.242,141900000.0
2007-03-29 01:42:00,94.223,94.251,94.201,94.249,114599998.0
2007-03-29 01:43:00,94.247,94.247,94.205,94.241,109100000.0
2007-03-29 01:44:00,94.232,94.238,94.197,94.229,137400001.0
2007-03-29 01:45:00,94.228,94.248,94.202,94.202,40600000.0
2007-03-29 01:46:00,94.238,94.24,94.222,94.228,51400000.0
2007-03-29 01:47:00,94.198,94.228,94.198,94.222,150699998.0
2007-03-29 01:48:00,94.218,94.23,94.202,94.229,82300000.0
2007-03-29 01:49:00,94.208,94.23,94.195,94.229,57500000.0
2007-03-29 01:50:00,94.227,94.244,94.218,94.222,127899999.0
2007-03-29 01:51:00,94.22,94.244,94.22,94.244,27500000.0
2007-03-29 01:52:00,94.242,94.242,94.186,94.189,107899998.0
2007-03-29 01:53:00,94.195,94.238,94.183,94.238,66800000.0
2007-03-29 01:54:00,94.234,94.235,94.201,94.235,58800000.0
2007-03-29 01:55:00,94.232,94.232,94.208,94.213,57300000.0
2007-03-29 01:56:00,94.236,94.236,94.207,94.229,67500000.0
2007-03-29 01:57:00,94.252,94.257,94.192,94.248,127100002.0
2007-03-29 01:58:00,94.263,94.263,94.224,94.224,112199999.0
2007-03-29 01:59:00,94.253,94.256,94.228,94.25,69400002.0
2007-03-29 02:00:00,94.24,94.276,94.24,94.276,112900000.0
2007-03-29 02:01:00,94.256,94.283,94.231,94.283,68399998.0
2007-03-29 02:02:00,94.262,94.296,94.248,94.296,73699999.0
2007-03-29 02:03:00,94.334,94.341,94.321,94.336,73999999.0
2007-03-29 02:04:00,94.343,94.344,94.314,94.322,205499997.0
2007-03-29 02:05:00,94.309,94.309,94.287,94.288,57400000.0
2007-03-29 02:06:00,94.286,94.286,94.25,94.26,37500000.0
2007-03-29 02:07:00,94.29,94.303,94.271,94.271,63700002.0
2007-03-29 02:08:00,94.295,94.295,94.278,94.29,128099999.0
2007-03-29 02:09:00,94.29,94.311,94.26,94.311,70900000.0
2007-03-29 02:10:00,94.313,94.337,94.313,94.337,145100002.0
2007-03-29 02:11:00,94.335,94.335,94.301,94.301,53600001.0
2007-03-29 02:12:00,94.294,94.304,94.255,94.255,107300000.0
2007-03-29 02:13:00,94.253,94.311,94.245,94.311,91000000.0
2007-03-29 02:14:00,94.342,94.358,94.342,94.346,83399997.0
2007-03-29 02:15:00,94.354,94.363,94.304,94.351,164199999.0
2007-03-29 02:16:00,94.35,94.36,94.307,94.315,130300000.0
2007-03-29 02:17:00,94.372,94.379,94.367,94.378,82300001.0
2007-03-29 02:18:00,94.383,94.388,94.381,94.388,106100000.0
2007-03-29 02:19:00,94.365,94.365,94.336,94.349,89600002.0
2007-03-29 02:20:00,94.363,94.365,94.352,94.365,138299999.0
2007-03-29 02:21:00,94.379,94.384,94.369,94.375,104399998.0
2007-03-29 02:22:00,94.377,94.393,94.369,94.393,36400000.0
2007-03-29 02:23:00,94.367,94.386,94.357,94.386,130999998.0
2007-03-29 02:24:00,94.384,94.395,94.382,94.392,98699998.0
2007-03-29 02:25:00,94.385,94.397,94.379,94.379,114300000.0
2007-03-29 02:26:00,94.371,94.379,94.371,94.374,57900000.0
2007-03-29 02:27:00,94.373,94.373,94.311,94.349,177899997.0
2007-03-29 02:28:00,94.34,94.34,94.323,94.329,86000002.0
2007-03-29 02:29:00,94.328,94.342,94.319,94.319,69200000.0
2007-03-29 02:30:00,94.323,94.327,94.315,94.315,93099999.0
2007-03-29 02:31:00,94.31,94.315,94.288,94.315,105899999.0
2007-03-29 02:32:00,94.321,94.327,94.311,94.322,92800003.0
2007-03-29 02:33:00,94.31,94.322,94.292,94.32,74799999.0
2007-03-29 02:34:00,94.322,94.322,94.304,94.305,116299999.0
2007-03-29 02:35:00,94.297,94.317,94.295,94.295,97400000.0
2007-03-29 02:36:00,94.274,94.274,94.246,94.266,124299999.0
2007-03-29 02:37:00,94.284,94.292,94.278,94.29,175399999.0
2007-03-29 02:38:00,94.292,94.305,94.292,94.302,84599999.0
2007-03-29 02:39:00,94.296,94.298,94.284,94.298,118400001.0
2007-03-29 02:40:00,94.31,94.318,94.275,94.315,150200001.0
2007-03-29 02:41:00,94.286,94.325,94.271,94.325,138099998.0
2007-03-29 02:42:00,94.339,94.345,94.321,94.328,53600000.0
2007-03-29 02:43:00,94.347,94.381,94.347,94.354,71900000.0
2007-03-29 02:44:00,94.348,94.357,94.338,94.344,96799999.0
2007-03-29 02:45:00,94.332,94.332,94.307,94.315,49400000.0
2007-03-29 02:46:00,94.317,94.319,94.302,94.319,94299999.0
2007-03-29 02:47:00,94.315,94.323,94.312,94.314,129100001.0
2007-03-29 02:48:00,94.283,94.283,94.267,94.267,10000000.0
2007-03-29 02:49:00,94.252,94.259,94.213,94.245,98300000.0
2007-03-29 02:50:00,94.257,94.26,94.232,94.234,48900000.0
2007-03-29 02:51:00,94.226,94.239,94.224,94.225,73700001.0
2007-03-29 02:52:00,94.228,94.228,94.182,94.182,100500001.0
2007-03-29 02:53:00,94.163,94.163,94.138,94.152,47899999.0
2007-03-29 02:54:00,94.163,94.163,94.095,94.095,48800000.0
2007-03-29 02:55:00,94.096,94.097,94.067,94.067,53399999.0
2007-03-29 02:56:00,94.065,94.134,94.065,94.134,140899998.0
2007-03-29 02:57:00,94.126,94.126,94.099,94.099,83299999.0
2007-03-29 02:58:00,94.093,94.123,94.09,94.107,119400000.0
2007-03-29 02:59:00,94.128,94.137,94.123,94.132,63200001.0
2007-03-29 03:00:00,94.116,94.153,94.116,94.153,86599999.0
2007-03-29 03:01:00,94.169,94.169,94.153,94.158,50400000.0
2007-03-29 03:02:00,94.135,94.135,94.105,94.126,72800000.0
2007-03-29 03:03:00,94.164,94.193,94.164,94.191,62000000.0
2007-03-29 03:04:00,94.192,94.199,94.154,94.176,38899999.0
2007-03-29 03:05:00,94.178,94.178,94.161,94.161,63800000.0
2007-03-29 03:06:00,94.174,94.185,94.165,94.181,174400002.0
2007-03-29 03:07:00,94.165,94.165,94.146,94.146,51200001.0
2007-03-29 03:08:00,94.135,94.141,94.117,94.132,152099998.0
2007-03-29 03:09:00,94.134,94.137,94.13,94.137,111799999.0
2007-03-29 03:10:00,94.141,94.141,94.103,94.109,131300000.0
2007-03-29 03:11:00,94.121,94.121,94.101,94.104,84899999.0
2007-03-29 03:12:00,94.118,94.143,94.106,94.143,65799999.0
2007-03-29 03:13:00,94.158,94.169,94.135,94.135,74900000.0
2007-03-29 03:14:00,94.156,94.156,94.126,94.152,114099999.0
2007-03-29 03:15:00,94.14,94.14,94.106,94.128,109899997.0
2007-03-29 03:16:00,94.153,94.213,94.153,94.213,148100000.0
2007-03-29 03:17:00,94.208,94.208,94.187,94.199,75799999.0
2007-03-29 03:18:00,94.185,94.197,94.18,94.18,145299998.0
2007-03-29 03:19:00,94.167,94.184,94.165,94.184,125899997.0
2007-03-29 03:20:00,94.174,94.187,94.169,94.182,125700002.0
2007-03-29 03:21:00,94.187,94.2,94.172,94.172,37200000.0
2007-03-29 03:22:00,94.166,94.207,94.157,94.207,93500001.0
2007-03-29 03:23:00,94.209,94.214,94.205,94.207,97000000.0
2007-03-29 03:24:00,94.196,94.226,94.187,94.218,121200001.0
2007-03-29 03:25:00,94.234,94.248,94.234,94.246,41600000.0
2007-03-29 03:26:00,94.247,94.25,94.235,94.235,81199999.0
2007-03-29 03:27:00,94.225,94.243,94.22,94.227,83300002.0
2007-03-29 03:28:00,94.223,94.223,94.184,94.188,158500001.0
2007-03-29 03:29:00,94.171,94.233,94.171,94.225,149000001.0
2007-03-29 03:30:00,94.199,94.243,94.186,94.243,168500002.0
2007-03-29 03:31:00,94.215,94.242,94.211,94.242,124200003.0
2007-03-29 03:32:00,94.237,94.242,94.193,94.203,94500000.0
2007-03-29 03:33:00,94.225,94.227,94.207,94.227,103000000.0
2007-03-29 03:34:00,94.23,94.233,94.198,94.22,68800001.0
2007-03-29 03:35:00,94.181,94.251,94.181,94.251,41900000.0
2007-03-29 03:36:00,94.277,94.282,94.228,94.231,171099998.0
2007-03-29 03:37:00,94.3,94.307,94.261,94.284,82800001.0
2007-03-29 03:38:00,94.314,94.325,94.291,94.291,137600001.0
2007-03-29 03:39:00,94.301,94.306,94.288,94.294,172599998.0
2007-03-29 03:40:00,94.293,94.293,94.269,94.288,86800001.0
2007-03-29 03:41:00,94.275,94.275,94.225,94.273,95399998.0
2007-03-29 03:42:00,94.258,94.31,94.251,94.31,27900001.0
2007-03-29 03:43:00,94.331,94.339,94.326,94.328,129100002.0
2007-03-29 03:44:00,94.32,94.32,94.291,94.307,62700000.0
2007-03-29 03:45:00,94.315,94.333,94.315,94.333,73599999.0
2007-03-29 03:46:00,94.344,94.356,94.338,94.343,94999998.0
2007-03-29 03:47:00,94.327,94.327,94.295,94.298,81200000.0
2007-03-29 03:48:00,94.29,94.3,94.281,94.285,99800000.0
2007-03-29 03:49:00,94.281,94.293,94.274,94.274,129100000.0
2007-03-29 03:50:00,94.223,94.277,94.223,94.268,101599998.0
2007-03-29 03:51:00,94.261,94.27,94.256,94.27,22000000.0
2007-03-29 03:52:00,94.285,94.285,94.276,94.282,49799998.0
2007-03-29 03:53:00,94.268,94.268,94.232,94.258,141200001.0
2007-03-29 03:54:00,94.274,94.281,94.228,94.256,90800000.0
2007-03-29 03:55:00,94.259,94.264,94.232,94.264,130999999.0
2007-03-29 03:56:00,94.256,94.256,94.232,94.243,34400000.0
2007-03-29 03:57:00,94.248,94.248,94.235,94.237,41399998.0
2007-03-29 03:58:00,94.225,94.236,94.225,94.235,39900001.0
2007-03-29 03:59:00,94.219,94.238,94.209,94.226,124600002.0
2007-03-29 04:00:00,94.221,94.227,94.217,94.217,110700003.0
2007-03-29 04:01:00,94.243,94.258,94.24,94.258,65599998.0
2007-03-29 04:02:00,94.269,94.293,94.269,94.277,52800000.0
2007-03-29 04:03:00,94.276,94.276,94.23,94.267,58500000.0
2007-03-29 04:04:00,94.261,94.261,94.237,94.241,90900001.0
2007-03-29 04:05:00,94.23,94.254,94.23,94.241,88399999.0
2007-03-29 04:06:00,94.25,94.269,94.242,94.269,41200000.0
2007-03-29 04:07:00,94.272,94.289,94.272,94.289,80300000.0
2007-03-29 04:08:00,94.276,94.277,94.269,94.274,99100000.0
2007-03-29 04:09:00,94.27,94.288,94.27,94.288,131300000.0
2007-03-29 04:10:00,94.301,94.322,94.301,94.301,46100000.0
2007-03-29 04:11:00,94.3,94.3,94.284,94.292,104099998.0
2007-03-29 04:12:00,94.288,94.288,94.268,94.283,139299999.0
2007-03-29 04:13:00,94.29,94.303,94.26,94.26,120700000.0
2007-03-29 04:14:00,94.295,94.296,94.27,94.284,124599998.0
2007-03-29 04:15:00,94.296,94.296,94.291,94.291,55099999.0
2007-03-29 04:16:00,94.247,94.288,94.244,94.288,116600000.0
2007-03-29 04:17:00,94.3,94.3,94.259,94.294,94700000.0
2007-03-29 04:18:00,94.279,94.287,94.264,94.269,146999999.0
2007-03-29 04:19:00,94.292,94.302,94.259,94.264,90500001.0
2007-03-29 04:20:00,94.305,94.307,94.287,94.288,161799999.0
2007-03-29 04:21:00,94.285,94.292,94.267,94.292,137200001.0
2007-03-29 04:22:00,94.298,94.298,94.261,94.289,119700001.0
2007-03-29 04:23:00,94.308,94.315,94.299,94.315,89499999.0
2007-03-29 04:24:00,94.292,94.299,94.279,94.279,51600001.0
2007-03-29 04:25:00,94.283,94.287,94.247,94.287,29600000.0
2007-03-29 04:26:00,94.281,94.309,94.265,94.3,101499996.0
2007-03-29 04:27:00,94.304,94.308,94.28,94.292,77100000.0
2007-03-29 04:28:00,94.282,94.287,94.254,94.283,105400001.0
2007-03-29 04:29:00,94.29,94.314,94.29,94.311,135000000.0
2007-03-29 04:30:00,94.314,94.334,94.314,94.32,54600000.0
2007-03-29 04:31:00,94.324,94.328,94.315,94.32,143400000.0
2007-03-29 04:32:00,94.32,94.321,94.3,94.3,118400001.0
2007-03-29 04:33:00,94.253,94.311,94.253,94.311,144799997.0
2007-03-29 04:34:00,94.278,94.303,94.278,94.278,86400001.0
2007-03-29 04:35:00,94.29,94.311,94.288,94.298,120300001.0
2007-03-29 04:36:00,94.292,94.292,94.247,94.287,114199998.0
2007-03-29 04:37:00,94.286,94.301,94.258,94.298,55600000.0
2007-03-29 04:38:00,94.294,94.297,94.246,94.246,121099999.0
2007-03-29 04:39:00,94.262,94.285,94.256,94.272,69300001.0
2007-03-29 04:40:00,94.307,94.313,94.271,94.3,111900001.0
2007-03-29 04:41:00,94.322,94.322,94.26,94.261,152300001.0
2007-03-29 04:42:00,94.283,94.317,94.283,94.316,120100001.0
2007-03-29 04:43:00,94.308,94.338,94.301,94.314,93899999.0
2007-03-29 04:44:00,94.324,94.324,94.292,94.317,85700000.0
2007-03-29 04:45:00,94.337,94.34,94.306,94.331,96799998.0
2007-03-29 04:46:00,94.322,94.322,94.285,94.312,64200000.0
2007-03-29 04:47:00,94.284,94.32,94.283,94.319,157800001.0
2007-03-29 04:48:00,94.329,94.337,94.304,94.33,87099997.0
2007-03-29 04:49:00,94.327,94.327,94.313,94.315,60900000.0
2007-03-29 04:50:00,94.326,94.326,94.305,94.314,84299997.0
2007-03-29 04:51:00,94.284,94.297,94.267,94.29,83700001.0
2007-03-29 04:52:00,94.302,94.311,94.265,94.265,27300000.0
2007-03-29 04:53:00,94.287,94.287,94.256,94.258,159600001.0
2007-03-29 04:54:00,94.3,94.326,94.288,94.326,103399999.0
2007-03-29 04:55:00,94.306,94.306,94.264,94.277,82900000.0
2007-03-29 04:56:00,94.296,94.296,94.282,94.285,101600002.0
2007-03-29 04:57:00,94.311,94.311,94.271,94.271,97499999.0
2007-03-29 04:58:00,94.313,94.313,94.304,94.305,33800000.0
2007-03-29 04:59:00,94.296,94.302,94.287,94.298,69200000.0
2007-03-29 05:00:00,94.253,94.253,94.198,94.237,279600002.0
2007-03-29 05:01:00,94.28,94.298,94.253,94.293,65199999.0
2007-03-29 05:02:00,94.305,94.32,94.296,94.315,191600005.0
2007-03-29 05:03:00,94.34,94.34,94.306,94.338,110299999.0
2007-03-29 05:04:00,94.337,94.337,94.283,94.287,130799999.0
2007-03-29 05:05:00,94.348,94.351,94.343,94.349,131000000.0
2007-03-29 05:06:00,94.348,94.357,94.331,94.357,241699998.0
2007-03-29 05:07:00,94.35,94.366,94.348,94.358,141999995.0
2007-03-29 05:08:00,94.353,94.357,94.297,94.351,199400000.0
2007-03-29 05:09:00,94.357,94.357,94.338,94.353,152999996.0
2007-03-29 05:10:00,94.337,94.337,94.287,94.287,146099996.0
2007-03-29 05:11:00,94.342,94.366,94.314,94.355,194400001.0
2007-03-29 05:12:00,94.352,94.364,94.33,94.352,110900000.0
2007-03-29 05:13:00,94.333,94.363,94.294,94.363,235900003.0
2007-03-29 05:14:00,94.36,94.372,94.31,94.366,319599998.0
2007-03-29 05:15:00,94.361,94.383,94.333,94.365,246799997.0
2007-03-29 05:16:00,94.364,94.37,94.347,94.37,148099998.0
2007-03-29 05:17:00,94.325,94.42,94.325,94.42,153400000.0
2007-03-29 05:18:00,94.438,94.446,94.41,94.421,51300000.0
2007-03-29 05:19:00,94.417,94.424,94.408,94.417,170299997.0
2007-03-29 05:20:00,94.422,94.433,94.412,94.423,99099999.0
2007-03-29 05:21:00,94.42,94.432,94.416,94.424,149200003.0
2007-03-29 05:22:00,94.411,94.419,94.388,94.416,86299999.0
2007-03-29 05:23:00,94.402,94.42,94.362,94.411,255700000.0
2007-03-29 05:24:00,94.403,94.408,94.369,94.369,154000000.0
2007-03-29 05:25:00,94.421,94.421,94.338,94.382,382899994.0
2007-03-29 05:26:00,94.394,94.394,94.375,94.387,338899999.0
2007-03-29 05:27:00,94.372,94.389,94.355,94.382,188200000.0
2007-03-29 05:28:00,94.387,94.406,94.347,94.398,333200001.0
2007-03-29 05:29:00,94.397,94.408,94.392,94.392,101599998.0
2007-03-29 05:30:00,94.381,94.386,94.345,94.378,107000000.0
2007-03-29 05:31:00,94.392,94.413,94.392,94.411,26800000.0
2007-03-29 05:32:00,94.408,94.425,94.407,94.41,345200000.0
2007-03-29 05:33:00,94.408,94.428,94.408,94.422,123999997.0
2007-03-29 05:34:00,94.425,94.426,94.376,94.379,205500000.0
2007-03-29 05:35:00,94.406,94.406,94.392,94.401,97800000.0
2007-03-29 05:36:00,94.399,94.406,94.386,94.389,405200002.0
2007-03-29 05:37:00,94.392,94.4,94.384,94.395,100300000.0
2007-03-29 05:38:00,94.388,94.388,94.347,94.354,82500000.0
2007-03-29 05:39:00,94.358,94.358,94.341,94.352,83100000.0
2007-03-29 05:40:00,94.347,94.35,94.327,94.327,178600000.0
2007-03-29 05:41:00,94.337,94.349,94.328,94.344,149799998.0
2007-03-29 05:42:00,94.352,94.361,94.341,94.35,160999997.0
2007-03-29 05:43:00,94.359,94.372,94.311,94.363,209500002.0
2007-03-29 05:44:00,94.372,94.418,94.372,94.418,158100002.0
2007-03-29 05:45:00,94.442,94.449,94.434,94.435,143299997.0
2007-03-29 05:46:00,94.426,94.426,94.387,94.421,149500001.0
2007-03-29 05:47:00,94.42,94.432,94.409,94.43,216300000.0
2007-03-29 05:48:00,94.412,94.445,94.385,94.445,243700001.0
2007-03-29 05:49:00,94.45,94.457,94.449,94.457,47699998.0
2007-03-29 05:50:00,94.462,94.491,94.46,94.47,139900000.0
2007-03-29 05:51:00,94.477,94.524,94.471,94.52,167699998.0
2007-03-29 05:52:00,94.513,94.513,94.454,94.454,138000001.0
2007-03-29 05:53:00,94.452,94.452,94.431,94.443,104400000.0
2007-03-29 05:54:00,94.452,94.479,94.452,94.479,137500002.0
2007-03-29 05:55:00,94.485,94.485,94.459,94.473,349300000.0
2007-03-29 05:56:00,94.472,94.498,94.44,94.495,183400002.0
2007-03-29 05:57:00,94.499,94.502,94.478,94.494,363700000.0
2007-03-29 05:58:00,94.506,94.525,94.505,94.518,409199998.0
2007-03-29 05:59:00,94.523,94.523,94.497,94.507,374499998.0
2007-03-29 06:00:00,94.508,94.526,94.507,94.515,175300002.0
2007-03-29 06:01:00,94.508,94.509,94.496,94.509,68300001.0
2007-03-29 06:02:00,94.497,94.506,94.47,94.506,70199999.0
2007-03-29 06:03:00,94.513,94.517,94.508,94.511,171200003.0
2007-03-29 06:04:00,94.515,94.516,94.507,94.515,94500000.0
2007-03-29 06:05:00,94.518,94.525,94.512,94.515,244100001.0
2007-03-29 06:06:00,94.508,94.514,94.459,94.505,329400000.0
2007-03-29 06:07:00,94.502,94.502,94.467,94.489,98399999.0
2007-03-29 06:08:00,94.486,94.495,94.486,94.493,168300000.0
2007-03-29 06:09:00,94.528,94.539,94.521,94.521,87499998.0
2007-03-29 06:10:00,94.513,94.52,94.485,94.506,152600001.0
2007-03-29 06:11:00,94.504,94.504,94.439,94.446,298099996.0
2007-03-29 06:12:00,94.494,94.509,94.473,94.502,142599998.0
2007-03-29 06:13:00,94.497,94.504,94.456,94.504,114499998.0
2007-03-29 06:14:00,94.509,94.518,94.488,94.514,319600000.0
2007-03-29 06:15:00,94.517,94.517,94.489,94.498,594799999.0
2007-03-29 06:16:00,94.51,94.555,94.51,94.555,217800000.0
2007-03-29 06:17:00,94.551,94.589,94.544,94.589,123300000.0
2007-03-29 06:18:00,94.598,94.605,94.547,94.547,119999999.0
2007-03-29 06:19:00,94.593,94.602,94.583,94.595,228699997.0
2007-03-29 06:20:00,94.585,94.587,94.562,94.562,152699999.0
2007-03-29 06:21:00,94.553,94.563,94.546,94.562,91300001.0
2007-03-29 06:22:00,94.553,94.575,94.54,94.567,184699999.0
2007-03-29 06:23:00,94.572,94.587,94.531,94.565,272499995.0
2007-03-29 06:24:00,94.565,94.588,94.54,94.583,301499995.0
2007-03-29 06:25:00,94.597,94.613,94.582,94.611,202800001.0
2007-03-29 06:26:00,94.609,94.64,94.598,94.614,168899999.0
2007-03-29 06:27:00,94.619,94.632,94.619,94.628,230200002.0
2007-03-29 06:28:00,94.64,94.643,94.593,94.636,178900001.0
2007-03-29 06:29:00,94.64,94.652,94.632,94.636,213299997.0
2007-03-29 06:30:00,94.635,94.642,94.623,94.637,470499999.0
2007-03-29 06:31:00,94.634,94.634,94.594,94.615,254399999.0
2007-03-29 06:32:00,94.617,94.636,94.617,94.623,233500001.0
2007-03-29 06:33:00,94.635,94.635,94.606,94.606,268699996.0
2007-03-29 06:34:00,94.617,94.617,94.584,94.587,550399996.0
2007-03-29 06:35:00,94.604,94.613,94.598,94.605,392299993.0
2007-03-29 06:36:00,94.598,94.599,94.542,94.542,280100000.0
2007-03-29 06:37:00,94.585,94.586,94.569,94.575,517099995.0
2007-03-29 06:38:00,94.567,94.567,94.537,94.537,431399999.0
2007-03-29 06:39:00,94.52,94.533,94.518,94.519,658499994.0
2007-03-29 06:40:00,94.518,94.523,94.508,94.52,382799996.0
2007-03-29 06:41:00,94.525,94.525,94.504,94.521,441499997.0
2007-03-29 06:42:00,94.497,94.505,94.448,94.467,472499998.0
2007-03-29 06:43:00,94.515,94.523,94.504,94.509,329799998.0
2007-03-29 06:44:00,94.517,94.517,94.473,94.499,415600005.0
2007-03-29 06:45:00,94.518,94.523,94.474,94.519,447099994.0
2007-03-29 06:46:00,94.515,94.518,94.494,94.505,251400000.0
2007-03-29 06:47:00,94.501,94.518,94.482,94.518,252200000.0
2007-03-29 06:48:00,94.52,94.537,94.495,94.537,150799999.0
2007-03-29 06:49:00,94.539,94.573,94.536,94.557,320900002.0
2007-03-29 06:50:00,94.551,94.551,94.534,94.545,133300002.0
2007-03-29 06:51:00,94.536,94.559,94.497,94.551,359100002.0
2007-03-29 06:52:00,94.552,94.584,94.552,94.566,492399998.0
2007-03-29 06:53:00,94.562,94.562,94.511,94.528,280099998.0
2007-03-29 06:54:00,94.565,94.57,94.55,94.55,457999999.0
2007-03-29 06:55:00,94.547,94.55,94.516,94.525,145200000.0
2007-03-29 06:56:00,94.57,94.58,94.558,94.558,150000000.0
2007-03-29 06:57:00,94.518,94.584,94.518,94.584,296299999.0
2007-03-29 06:58:00,94.581,94.595,94.56,94.586,547799997.0
2007-03-29 06:59:00,94.588,94.588,94.521,94.568,611500002.0
2007-03-29 07:00:00,94.574,94.586,94.561,94.586,571299998.0
2007-03-29 07:01:00,94.584,94.584,94.556,94.572,741500001.0
2007-03-29 07:02:00,94.56,94.566,94.523,94.523,362300003.0
2007-03-29 07:03:00,94.527,94.566,94.527,94.552,463299999.0
2007-03-29 07:04:00,94.513,94.565,94.499,94.555,554799995.0
2007-03-29 07:05:00,94.56,94.56,94.502,94.55,109000000.0
2007-03-29 07:06:00,94.56,94.569,94.55,94.552,509099999.0
2007-03-29 07:07:00,94.55,94.554,94.504,94.538,240900001.0
2007-03-29 07:08:00,94.535,94.552,94.501,94.545,327999999.0
2007-03-29 07:09:00,94.559,94.559,94.499,94.55,602500002.0
2007-03-29 07:10:00,94.51,94.553,94.51,94.521,281499998.0
2007-03-29 07:11:00,94.554,94.57,94.549,94.555,349999998.0
2007-03-29 07:12:00,94.553,94.572,94.543,94.572,540799998.0
2007-03-29 07:13:00,94.566,94.574,94.518,94.574,354700000.0
2007-03-29 07:14:00,94.513,94.568,94.506,94.559,395200003.0
2007-03-29 07:15:00,94.537,94.553,94.502,94.502,466499997.0
2007-03-29 07:16:00,94.497,94.56,94.497,94.505,485499999.0
2007-03-29 07:17:00,94.564,94.57,94.525,94.561,443099999.0
2007-03-29 07:18:00,94.545,94.565,94.522,94.557,491699997.0
2007-03-29 07:19:00,94.554,94.565,94.499,94.522,781600000.0
2007-03-29 07:20:00,94.555,94.56,94.502,94.551,311799996.0
2007-03-29 07:21:00,94.546,94.546,94.488,94.534,511999998.0
2007-03-29 07:22:00,94.521,94.534,94.516,94.525,265300000.0
2007-03-29 07:23:00,94.527,94.541,94.485,94.538,455599998.0
2007-03-29 07:24:00,94.539,94.559,94.524,94.541,236299998.0
2007-03-29 07:25:00,94.526,94.551,94.49,94.49,208899997.0
2007-03-29 07:26:00,94.542,94.553,94.54,94.553,262700000.0
2007-03-29 07:27:00,94.565,94.578,94.537,94.564,602200005.0
2007-03-29 07:28:00,94.579,94.592,94.577,94.577,760399995.0
2007-03-29 07:29:00,94.569,94.578,94.538,94.538,769200005.0
2007-03-29 07:30:00,94.53,94.55,94.518,94.55,733100001.0
2007-03-29 07:31:00,94.55,94.56,94.539,94.539,532700000.0
2007-03-29 07:32:00,94.534,94.543,94.519,94.533,220100000.0
2007-03-29 07:33:00,94.52,94.528,94.484,94.519,231700001.0
2007-03-29 07:34:00,94.488,94.523,94.468,94.49,274800001.0
2007-03-29 07:35:00,94.482,94.494,94.472,94.48,233199999.0
2007-03-29 07:36:00,94.479,94.514,94.459,94.5,181900001.0
2007-03-29 07:37:00,94.498,94.498,94.456,94.492,372199995.0
2007-03-29 07:38:00,94.5,94.516,94.489,94.511,223600000.0
2007-03-29 07:39:00,94.516,94.535,94.512,94.535,550099999.0
2007-03-29 07:40:00,94.515,94.535,94.49,94.519,209599999.0
2007-03-29 07:41:00,94.523,94.523,94.514,94.516,38500000.0
2007-03-29 07:42:00,94.514,94.522,94.497,94.515,76600000.0
2007-03-29 07:43:00,94.506,94.514,94.462,94.474,425599997.0
2007-03-29 07:44:00,94.502,94.507,94.469,94.469,188400000.0
2007-03-29 07:45:00,94.512,94.527,94.507,94.527,402499998.0
2007-03-29 07:46:00,94.528,94.545,94.525,94.525,341499995.0
2007-03-29 07:47:00,94.513,94.522,94.479,94.479,649599994.0
2007-03-29 07:48:00,94.473,94.487,94.46,94.487,390900000.0
2007-03-29 07:49:00,94.465,94.484,94.438,94.456,563100002.0
2007-03-29 07:50:00,94.448,94.475,94.448,94.47,234399998.0
2007-03-29 07:51:00,94.48,94.5,94.48,94.494,234600003.0
2007-03-29 07:52:00,94.496,94.503,94.479,94.479,455800002.0
2007-03-29 07:53:00,94.473,94.487,94.472,94.481,414000000.0
2007-03-29 07:54:00,94.471,94.477,94.426,94.441,286000002.0
2007-03-29 07:55:00,94.457,94.475,94.457,94.459,148000001.0
2007-03-29 07:56:00,94.46,94.475,94.452,94.468,202700000.0
2007-03-29 07:57:00,94.475,94.495,94.455,94.48,257799997.0
2007-03-29 07:58:00,94.475,94.498,94.462,94.472,188299999.0
2007-03-29 07:59:00,94.476,94.512,94.473,94.512,131799999.0
2007-03-29 08:00:00,94.503,94.517,94.491,94.517,402600004.0
2007-03-29 08:01:00,94.51,94.535,94.487,94.534,366500003.0
2007-03-29 08:02:00,94.53,94.542,94.519,94.533,190300000.0
2007-03-29 08:03:00,94.528,94.55,94.514,94.547,226999996.0
2007-03-29 08:04:00,94.553,94.596,94.553,94.573,182500001.0
2007-03-29 08:05:00,94.571,94.591,94.571,94.571,423500007.0
2007-03-29 08:06:00,94.567,94.584,94.567,94.584,440899995.0
2007-03-29 08:07:00,94.588,94.632,94.588,94.632,312899995.0
2007-03-29 08:08:00,94.643,94.645,94.631,94.643,244900000.0
2007-03-29 08:09:00,94.643,94.643,94.616,94.63,223999999.0
2007-03-29 08:10:00,94.628,94.646,94.61,94.646,197000001.0
2007-03-29 08:11:00,94.651,94.655,94.583,94.635,455599990.0
2007-03-29 08:12:00,94.62,94.639,94.579,94.632,210399999.0
2007-03-29 08:13:00,94.629,94.651,94.597,94.651,237600004.0
2007-03-29 08:14:00,94.648,94.648,94.601,94.636,233199999.0
2007-03-29 08:15:00,94.628,94.635,94.613,94.625,268599999.0
2007-03-29 08:16:00,94.645,94.669,94.645,94.664,144400000.0
2007-03-29 08:17:00,94.658,94.66,94.632,94.644,289800003.0
2007-03-29 08:18:00,94.639,94.647,94.599,94.647,355999996.0
2007-03-29 08:19:00,94.63,94.651,94.615,94.65,311999998.0
2007-03-29 08:20:00,94.663,94.688,94.663,94.68,445500002.0
2007-03-29 08:21:00,94.706,94.706,94.687,94.7,404800006.0
2007-03-29 08:22:00,94.707,94.707,94.693,94.697,18700000.0
2007-03-29 08:23:00,94.693,94.705,94.677,94.688,244799999.0
2007-03-29 08:24:00,94.697,94.71,94.692,94.695,396599996.0
2007-03-29 08:25:00,94.675,94.7,94.639,94.668,314700000.0
2007-03-29 08:26:00,94.664,94.664,94.601,94.64,319099999.0
2007-03-29 08:27:00,94.642,94.65,94.595,94.636,333700001.0
2007-03-29 08:28:00,94.646,94.665,94.639,94.661,236200004.0
2007-03-29 08:29:00,94.665,94.669,94.626,94.669,355400001.0
2007-03-29 08:30:00,94.68,94.685,94.661,94.673,407899998.0
2007-03-29 08:31:00,94.669,94.669,94.635,94.653,287700001.0
2007-03-29 08:32:00,94.648,94.666,94.596,94.655,390599995.0
2007-03-29 08:33:00,94.667,94.676,94.658,94.665,716899997.0
2007-03-29 08:34:00,94.673,94.679,94.665,94.675,473799996.0
2007-03-29 08:35:00,94.64,94.701,94.616,94.663,327800000.0
2007-03-29 08:36:00,94.676,94.739,94.676,94.739,735700003.0
2007-03-29 08:37:00,94.739,94.781,94.739,94.78,169500000.0
2007-03-29 08:38:00,94.785,94.792,94.769,94.778,206999996.0
2007-03-29 08:39:00,94.779,94.779,94.752,94.776,167200000.0
2007-03-29 08:40:00,94.789,94.809,94.768,94.768,275699996.0
2007-03-29 08:41:00,94.775,94.783,94.739,94.739,125200000.0
2007-03-29 08:42:00,94.741,94.783,94.716,94.74,338299998.0
2007-03-29 08:43:00,94.741,94.755,94.721,94.721,125199999.0
2007-03-29 08:44:00,94.748,94.797,94.748,94.784,464099989.0
2007-03-29 08:45:00,94.793,94.855,94.79,94.855,205200001.0
2007-03-29 08:46:00,94.853,94.853,94.838,94.848,61100002.0
2007-03-29 08:47:00,94.85,94.867,94.827,94.827,245500001.0
2007-03-29 08:48:00,94.818,94.835,94.77,94.824,235299999.0
2007-03-29 08:49:00,94.792,94.836,94.788,94.82,312099998.0
2007-03-29 08:50:00,94.82,94.825,94.81,94.82,351699997.0
2007-03-29 08:51:00,94.8,94.826,94.766,94.817,464099996.0
2007-03-29 08:52:00,94.814,94.838,94.789,94.838,489700001.0
2007-03-29 08:53:00,94.825,94.861,94.825,94.843,316099997.0
2007-03-29 08:54:00,94.853,94.899,94.849,94.892,204099996.0
2007-03-29 08:55:00,94.905,94.931,94.895,94.931,265400001.0
2007-03-29 08:56:00,94.935,94.936,94.916,94.932,279800002.0
2007-03-29 08:57:00,94.927,94.946,94.922,94.946,116899999.0
2007-03-29 08:58:00,94.953,94.982,94.95,94.97,241899996.0
2007-03-29 08:59:00,94.975,94.987,94.918,94.946,370300002.0
2007-03-29 09:00:00,94.949,94.979,94.949,94.971,564200003.0
2007-03-29 09:01:00,94.964,94.964,94.931,94.931,718100006.0
2007-03-29 09:02:00,94.929,94.948,94.902,94.903,172500002.0
2007-03-29 09:03:00,94.909,94.914,94.898,94.903,265100001.0
2007-03-29 09:04:00,94.904,94.914,94.827,94.841,531900001.0
2007-03-29 09:05:00,94.909,94.916,94.889,94.889,340900001.0
2007-03-29 09:06:00,94.902,94.902,94.889,94.895,377400001.0
2007-03-29 09:07:00,94.89,94.89,94.857,94.857,526899996.0
2007-03-29 09:08:00,94.866,94.874,94.829,94.84,374400001.0
2007-03-29 09:09:00,94.869,94.882,94.869,94.875,466599999.0
2007-03-29 09:10:00,94.875,94.875,94.853,94.858,513099998.0
2007-03-29 09:11:00,94.855,94.878,94.855,94.875,416600003.0
2007-03-29 09:12:00,94.887,94.901,94.884,94.901,255500004.0
2007-03-29 09:13:00,94.899,94.908,94.895,94.904,375899999.0
2007-03-29 09:14:00,94.864,94.908,94.838,94.892,520799998.0
2007-03-29 09:15:00,94.915,94.941,94.915,94.919,381199999.0
2007-03-29 09:16:00,94.924,94.946,94.887,94.887,791199996.0
2007-03-29 09:17:00,94.944,94.984,94.944,94.98,335499998.0
2007-03-29 09:18:00,94.986,95.007,94.979,95.007,366700001.0
2007-03-29 09:19:00,95.002,95.034,95.002,95.033,362700005.0
2007-03-29 09:20:00,95.044,95.062,95.037,95.038,218800001.0
2007-03-29 09:21:00,95.001,95.035,95.001,95.024,467999998.0
2007-03-29 09:22:00,95.028,95.056,95.003,95.056,587200000.0
2007-03-29 09:23:00,95.051,95.051,95.008,95.037,717100000.0
2007-03-29 09:24:00,95.043,95.047,95.002,95.002,918199997.0
2007-03-29 09:25:00,94.99,94.99,94.963,94.975,861099988.0
2007-03-29 09:26:00,94.982,94.982,94.951,94.958,909999997.0
2007-03-29 09:27:00,94.949,94.958,94.879,94.925,988599992.0
2007-03-29 09:28:00,94.911,94.941,94.906,94.941,723899999.0
2007-03-29 09:29:00,94.927,94.953,94.927,94.948,285799996.0
2007-03-29 09:30:00,94.948,94.955,94.896,94.955,610600002.0
2007-03-29 09:31:00,94.959,95.011,94.955,94.969,407200000.0
2007-03-29 09:32:00,94.95,94.95,94.908,94.913,675600004.0
2007-03-29 09:33:00,94.911,94.937,94.906,94.932,819999999.0
2007-03-29 09:34:00,94.928,94.948,94.881,94.908,1168800000.0
2007-03-29 09:35:00,94.92,94.92,94.891,94.908,1091899995.0
2007-03-29 09:36:00,94.91,94.925,94.885,94.909,1250800005.0
2007-03-29 09:37:00,94.909,94.925,94.906,94.915,952200000.0
2007-03-29 09:38:00,94.9,94.913,94.885,94.887,1012599986.0
2007-03-29 09:39:00,94.883,94.901,94.871,94.881,716500000.0
2007-03-29 09:40:00,94.894,94.916,94.882,94.902,852899995.0
2007-03-29 09:41:00,94.918,94.918,94.903,94.918,484199996.0
2007-03-29 09:42:00,94.903,94.903,94.833,94.896,333899998.0
2007-03-29 09:43:00,94.903,94.91,94.889,94.898,1157799999.0
2007-03-29 09:44:00,94.897,94.922,94.859,94.895,988599997.0
2007-03-29 09:45:00,94.919,94.919,94.888,94.888,930599992.0
2007-03-29 09:46:00,94.886,94.903,94.836,94.865,872299992.0
2007-03-29 09:47:00,94.895,94.906,94.856,94.876,594000005.0
2007-03-29 09:48:00,94.877,94.902,94.877,94.888,537199999.0
2007-03-29 09:49:00,94.888,94.922,94.858,94.858,1147999991.0
2007-03-29 09:50:00,94.928,94.946,94.891,94.923,749800000.0
2007-03-29 09:51:00,94.93,94.941,94.886,94.941,1069499995.0
2007-03-29 09:52:00,94.936,94.952,94.897,94.952,1112499999.0
2007-03-29 09:53:00,94.962,94.969,94.903,94.942,804000003.0
2007-03-29 09:54:00,94.966,94.966,94.94,94.95,1171799992.0
2007-03-29 09:55:00,94.956,94.968,94.95,94.957,949000005.0
2007-03-29 09:56:00,94.957,94.957,94.93,94.94,1202599994.0
2007-03-29 09:57:00,94.938,94.95,94.893,94.947,903299990.0
2007-03-29 09:58:00,94.957,94.957,94.939,94.95,637399998.0
2007-03-29 09:59:00,94.975,95.001,94.975,94.994,53700000.0
2007-03-29 10:00:00,94.993,94.999,94.97,94.998,178900004.0
2007-03-29 10:01:00,94.993,95.012,94.978,95.012,61900000.0
2007-03-29 10:02:00,95.008,95.01,94.998,95.01,52400000.0
2007-03-29 10:03:00,94.992,95.009,94.968,94.995,132700002.0
2007-03-29 10:04:00,95.0,95.025,95.0,95.025,48700001.0
2007-03-29 10:05:00,95.055,95.077,95.055,95.073,109600002.0
2007-03-29 10:06:00,95.068,95.081,95.068,95.073,115900001.0
2007-03-29 10:07:00,95.068,95.083,95.053,95.053,122900000.0
2007-03-29 10:08:00,95.04,95.07,94.998,95.07,139800002.0
2007-03-29 10:09:00,95.078,95.101,95.072,95.099,71000001.0
2007-03-29 10:10:00,95.088,95.088,95.039,95.039,123700000.0
2007-03-29 10:11:00,95.053,95.053,95.042,95.052,111100001.0
2007-03-29 10:12:00,95.054,95.054,95.028,95.04,81000001.0
2007-03-29 10:13:00,95.031,95.045,95.022,95.045,69900001.0
2007-03-29 10:14:00,95.036,95.051,95.031,95.05,40300000.0
2007-03-29 10:15:00,95.043,95.048,95.021,95.038,75899999.0
2007-03-29 10:16:00,95.026,95.061,95.017,95.061,56900000.0
2007-03-29 10:17:00,95.046,95.046,95.041,95.046,30200000.0
2007-03-29 10:18:00,95.055,95.059,94.982,95.055,159099998.0
2007-03-29 10:19:00,95.063,95.066,95.06,95.063,28600000.0
2007-03-29 10:20:00,95.063,95.064,95.038,95.038,14400000.0
2007-03-29 10:21:00,95.03,95.032,95.009,95.009,56900000.0
2007-03-29 10:22:00,95.018,95.047,95.018,95.047,52400000.0
2007-03-29 10:23:00,95.019,95.068,94.988,95.067,86499999.0
2007-03-29 10:24:00,95.062,95.071,95.006,95.056,114300000.0
2007-03-29 10:25:00,95.046,95.046,95.007,95.027,76299998.0
2007-03-29 10:26:00,95.041,95.043,95.009,95.028,37500000.0
2007-03-29 10:27:00,95.055,95.061,95.046,95.054,58900000.0
2007-03-29 10:28:00,95.065,95.071,95.054,95.07,83500000.0
2007-03-29 10:29:00,95.063,95.09,95.062,95.077,53200000.0
2007-03-29 10:30:00,95.079,95.089,95.068,95.068,136999998.0
2007-03-29 10:31:00,95.061,95.068,95.05,95.05,129799999.0
2007-03-29 10:32:00,95.04,95.04,95.024,95.025,95899999.0
2007-03-29 10:33:00,95.029,95.032,94.979,95.024,82899999.0
2007-03-29 10:34:00,95.034,95.042,95.027,95.027,55999999.0
2007-03-29 10:35:00,95.022,95.035,95.01,95.026,206700000.0
2007-03-29 10:36:00,95.032,95.032,95.01,95.014,76300002.0
2007-03-29 10:37:00,95.024,95.037,95.024,95.036,45200000.0
2007-03-29 10:38:00,95.024,95.024,95.012,95.023,94500001.0
2007-03-29 10:39:00,95.016,95.025,95.01,95.01,98700001.0
2007-03-29 10:40:00,94.998,95.011,94.975,95.0,148199995.0
2007-03-29 10:41:00,95.014,95.023,95.004,95.004,104800000.0
2007-03-29 10:42:00,95.02,95.029,94.978,95.009,85499998.0
2007-03-29 10:43:00,95.028,95.038,95.006,95.035,49100000.0
2007-03-29 10:44:00,95.015,95.045,95.008,95.045,48700000.0
2007-03-29 10:45:00,95.012,95.047,95.007,95.047,151400000.0
2007-03-29 10:46:00,95.032,95.046,95.016,95.046,131100002.0
2007-03-29 10:47:00,95.035,95.035,95.004,95.024,56999999.0
2007-03-29 10:48:00,95.024,95.033,95.008,95.008,60400000.0
2007-03-29 10:49:00,94.997,95.0,94.972,94.972,51700000.0
2007-03-29 10:50:00,94.966,94.966,94.947,94.961,79600001.0
2007-03-29 10:51:00,94.929,94.973,94.913,94.962,89000000.0
2007-03-29 10:52:00,94.95,94.982,94.946,94.982,31200000.0
2007-03-29 10:53:00,94.966,94.984,94.935,94.984,116599999.0
2007-03-29 10:54:00,94.975,95.004,94.975,94.998,134099998.0
2007-03-29 10:55:00,94.996,94.998,94.978,94.982,108800000.0
2007-03-29 10:56:00,94.968,94.978,94.946,94.969,41900000.0
2007-03-29 10:57:00,94.979,94.995,94.979,94.984,104599997.0
2007-03-29 10:58:00,94.956,94.972,94.939,94.963,44000000.0
2007-03-29 10:59:00,94.938,94.953,94.927,94.927,91900001.0
2007-03-29 11:00:00,94.93,94.936,94.927,94.932,69100000.0
2007-03-29 11:01:00,94.936,94.951,94.93,94.951,96500000.0
2007-03-29 11:02:00,94.94,94.943,94.919,94.92,179699998.0
2007-03-29 11:03:00,94.925,94.932,94.916,94.916,105199999.0
2007-03-29 11:04:00,94.921,94.936,94.921,94.928,27300000.0
2007-03-29 11:05:00,94.931,94.931,94.914,94.915,92500001.0
2007-03-29 11:06:00,94.92,94.923,94.87,94.87,108600001.0
2007-03-29 11:07:00,94.92,94.946,94.92,94.946,85400000.0
2007-03-29 11:08:00,94.942,94.943,94.933,94.933,44100000.0
2007-03-29 11:09:00,94.947,94.947,94.904,94.914,66700000.0
2007-03-29 11:10:00,94.935,94.935,94.876,94.9,130000000.0
2007-03-29 11:11:00,94.912,94.912,94.897,94.91,69699998.0
2007-03-29 11:12:00,94.916,94.921,94.869,94.909,166100004.0
2007-03-29 11:13:00,94.908,94.933,94.903,94.933,94900000.0
2007-03-29 11:14:00,94.941,94.947,94.928,94.943,70300000.0
2007-03-29 11:15:00,94.935,94.944,94.895,94.944,114199998.0
2007-03-29 11:16:00,94.938,94.967,94.924,94.926,82000000.0
2007-03-29 11:17:00,94.917,94.966,94.917,94.966,43900000.0
2007-03-29 11:18:00,94.981,94.992,94.978,94.978,69600002.0
2007-03-29 11:19:00,94.99,94.995,94.977,94.982,70200000.0
2007-03-29 11:20:00,94.995,94.995,94.978,94.981,83300000.0
2007-03-29 11:21:00,94.977,94.988,94.948,94.948,25200000.0
2007-03-29 11:22:00,94.966,94.984,94.954,94.971,163600000.0
2007-03-29 11:23:00,94.978,95.002,94.964,94.987,94999997.0
2007-03-29 11:24:00,95.012,95.013,94.998,94.998,129500001.0
2007-03-29 11:25:00,94.973,95.001,94.957,95.001,83800001.0
2007-03-29 11:26:00,94.994,95.009,94.99,94.997,172699997.0
2007-03-29 11:27:00,94.992,95.007,94.989,95.003,76900000.0
2007-03-29 11:28:00,94.98,94.98,94.947,94.973,84500000.0
2007-03-29 11:29:00,94.985,94.985,94.935,94.939,47500000.0
2007-03-29 11:30:00,94.985,94.996,94.982,94.992,104700003.0
2007-03-29 11:31:00,94.99,95.012,94.99,94.999,70899999.0
2007-03-29 11:32:00,95.007,95.015,94.992,94.992,84200002.0
2007-03-29 11:33:00,94.977,95.015,94.96,95.015,106800001.0
2007-03-29 11:34:00,94.998,95.033,94.979,95.023,153299997.0
2007-03-29 11:35:00,95.031,95.037,95.018,95.018,98400001.0
2007-03-29 11:36:00,95.013,95.016,94.959,94.988,112200000.0
2007-03-29 11:37:00,94.994,94.994,94.983,94.99,54200002.0
2007-03-29 11:38:00,94.99,94.99,94.971,94.975,102300001.0
2007-03-29 11:39:00,94.973,94.987,94.972,94.981,85300001.0
2007-03-29 11:40:00,94.979,94.989,94.948,94.989,59700000.0
2007-03-29 11:41:00,94.994,95.01,94.952,95.01,115199998.0
2007-03-29 11:42:00,94.969,95.009,94.969,95.009,127699999.0
2007-03-29 11:43:00,95.014,95.014,94.976,94.99,63400000.0
2007-03-29 11:44:00,95.014,95.023,95.013,95.02,70699999.0
2007-03-29 11:45:00,95.012,95.012,94.993,95.0,97799998.0
2007-03-29 11:46:00,94.995,95.014,94.991,94.991,138199996.0
2007-03-29 11:47:00,94.996,95.0,94.989,94.999,67200000.0
2007-03-29 11:48:00,94.976,94.992,94.965,94.967,130600002.0
2007-03-29 11:49:00,95.005,95.024,95.005,95.015,84899998.0
2007-03-29 11:50:00,95.008,95.029,95.008,95.019,129600002.0
2007-03-29 11:51:00,95.013,95.023,95.008,95.023,44400000.0
2007-03-29 11:52:00,94.982,95.021,94.976,95.021,130499999.0
2007-03-29 11:53:00,95.024,95.028,95.017,95.023,49600000.0
2007-03-29 11:54:00,95.019,95.022,94.956,94.993,100300000.0
2007-03-29 11:55:00,94.981,94.996,94.971,94.988,141399998.0
2007-03-29 11:56:00,94.98,95.007,94.98,95.007,92700002.0
2007-03-29 11:57:00,95.006,95.006,94.98,94.993,105000000.0
2007-03-29 11:58:00,95.002,95.002,94.989,94.989,103600001.0
2007-03-29 11:59:00,95.001,95.006,94.968,94.986,101299998.0
2007-03-29 12:00:00,94.978,95.01,94.952,95.005,54500000.0
2007-03-29 12:01:00,95.005,95.017,95.005,95.007,59799999.0
2007-03-29 12:02:00,95.03,95.035,94.977,95.024,129299999.0
2007-03-29 12:03:00,95.02,95.041,94.998,94.998,200900000.0
2007-03-29 12:04:00,95.012,95.012,94.97,95.005,39100000.0
2007-03-29 12:05:00,95.011,95.011,94.974,94.995,92399999.0
2007-03-29 12:06:00,95.003,95.023,95.003,95.017,76199999.0
2007-03-29 12:07:00,95.01,95.015,94.996,95.009,92900001.0
2007-03-29 12:08:00,95.004,95.017,94.995,94.995,60499999.0
2007-03-29 12:09:00,94.977,94.997,94.964,94.997,136600000.0
2007-03-29 12:10:00,94.992,95.0,94.978,94.995,97100000.0
2007-03-29 12:11:00,95.021,95.025,94.957,95.006,129199999.0
2007-03-29 12:12:00,95.019,95.019,94.964,94.995,138399999.0
2007-03-29 12:13:00,95.002,95.026,95.002,95.021,79799998.0
2007-03-29 12:14:00,95.021,95.021,94.978,95.005,116099998.0
2007-03-29 12:15:00,95.013,95.013,94.984,94.988,113100000.0
2007-03-29 12:16:00,94.971,94.989,94.944,94.984,110600000.0
2007-03-29 12:17:00,94.981,94.988,94.96,94.983,116399997.0
2007-03-29 12:18:00,94.997,95.008,94.994,95.002,80099999.0
2007-03-29 12:19:00,95.0,95.014,95.0,95.009,110700001.0
2007-03-29 12:20:00,95.009,95.009,94.953,94.953,95100001.0
2007-03-29 12:21:00,95.019,95.039,95.019,95.039,58500002.0
2007-03-29 12:22:00,95.014,95.028,94.994,95.028,46900000.0
2007-03-29 12:23:00,95.001,95.044,95.001,95.043,87300001.0
2007-03-29 12:24:00,95.032,95.032,94.992,95.027,118499999.0
2007-03-29 12:25:00,95.012,95.022,94.985,94.992,163100002.0
2007-03-29 12:26:00,95.013,95.024,95.011,95.02,141400001.0
2007-03-29 12:27:00,95.005,95.023,94.982,95.023,109100001.0
2007-03-29 12:28:00,95.02,95.028,94.976,95.028,54500000.0
2007-03-29 12:29:00,95.03,95.031,95.022,95.023,118600002.0
2007-03-29 12:30:00,95.011,95.025,94.973,94.973,84200000.0
2007-03-29 12:31:00,95.012,95.024,94.979,95.013,82599998.0
2007-03-29 12:32:00,95.01,95.01,94.962,94.978,70900001.0
2007-03-29 12:33:00,95.013,95.032,95.013,95.028,95700002.0
2007-03-29 12:34:00,95.008,95.008,94.978,95.008,33200000.0
2007-03-29 12:35:00,94.987,95.003,94.973,95.002,135099997.0
2007-03-29 12:36:00,95.007,95.025,95.0,95.025,119099998.0
2007-03-29 12:37:00,95.039,95.044,94.977,94.977,79499999.0
2007-03-29 12:38:00,95.003,95.017,94.978,94.978,191399999.0
2007-03-29 12:39:00,95.018,95.02,94.995,95.004,107900000.0
2007-03-29 12:40:00,95.027,95.038,94.97,94.974,140899998.0
2007-03-29 12:41:00,95.032,95.032,95.002,95.012,90599999.0
2007-03-29 12:42:00,95.014,95.038,95.014,95.038,80199998.0
2007-03-29 12:43:00,95.037,95.045,95.003,95.021,150599997.0
2007-03-29 12:44:00,95.035,95.035,94.98,94.98,75899997.0
2007-03-29 12:45:00,95.044,95.046,95.029,95.042,116199999.0
2007-03-29 12:46:00,95.046,95.055,95.045,95.045,93099998.0
2007-03-29 12:47:00,95.053,95.053,95.051,95.052,25400000.0
2007-03-29 12:48:00,95.021,95.058,95.021,95.058,57199998.0
2007-03-29 12:49:00,95.052,95.068,94.964,95.046,131100000.0
2007-03-29 12:50:00,95.046,95.053,95.033,95.053,132999999.0
2007-03-29 12:51:00,94.996,95.038,94.979,95.038,59800000.0
2007-03-29 12:52:00,95.001,95.058,95.001,95.052,89000000.0
2007-03-29 12:53:00,95.061,95.076,95.056,95.076,69600001.0
2007-03-29 12:54:00,95.029,95.067,95.024,95.066,128000002.0
2007-03-29 12:55:00,95.065,95.07,95.054,95.07,83100000.0
2007-03-29 12:56:00,95.029,95.066,95.008,95.011,261199998.0
2007-03-29 12:57:00,95.07,95.08,95.068,95.08,119600001.0
2007-03-29 12:58:00,95.083,95.083,95.072,95.072,184800002.0
2007-03-29 12:59:00,95.062,95.076,95.021,95.076,65500001.0
2007-03-29 13:00:00,95.097,95.106,95.093,95.1,77400000.0
2007-03-29 13:01:00,95.076,95.079,95.061,95.079,53900000.0
2007-03-29 13:02:00,95.045,95.09,95.035,95.077,71299998.0
2007-03-29 13:03:00,95.086,95.102,95.055,95.055,125400000.0
2007-03-29 13:04:00,95.048,95.05,95.03,95.03,120200000.0
2007-03-29 13:05:00,95.032,95.039,95.032,95.036,135099999.0
2007-03-29 13:06:00,95.033,95.038,95.026,95.038,85100000.0
2007-03-29 13:07:00,95.02,95.02,94.997,95.015,75400001.0
2007-03-29 13:08:00,95.036,95.045,95.023,95.023,116200000.0
2007-03-29 13:09:00,95.016,95.026,95.001,95.002,83700000.0
2007-03-29 13:10:00,95.04,95.049,95.035,95.043,45599999.0
2007-03-29 13:11:00,95.032,95.044,95.027,95.027,59200000.0
2007-03-29 13:12:00,95.013,95.019,94.98,95.019,70700000.0
2007-03-29 13:13:00,95.004,95.009,94.982,95.009,123500004.0
2007-03-29 13:14:00,95.011,95.011,94.983,94.99,67799999.0
2007-03-29 13:15:00,94.982,94.982,94.966,94.966,155400000.0
2007-03-29 13:16:00,94.947,94.956,94.906,94.906,91700001.0
2007-03-29 13:17:00,94.964,94.977,94.954,94.977,84100000.0
2007-03-29 13:18:00,94.981,94.981,94.954,94.96,45500000.0
2007-03-29 13:19:00,94.971,94.971,94.926,94.94,56499999.0
2007-03-29 13:20:00,94.97,94.997,94.953,94.983,101700000.0
2007-03-29 13:21:00,94.975,94.998,94.975,94.987,130300001.0
2007-03-29 13:22:00,94.973,94.996,94.952,94.979,133000000.0
2007-03-29 13:23:00,94.973,94.975,94.952,94.967,71000001.0
2007-03-29 13:24:00,94.951,94.958,94.937,94.958,75300000.0
2007-03-29 13:25:00,94.963,94.968,94.953,94.968,159000000.0
2007-03-29 13:26:00,94.949,94.949,94.921,94.945,104499999.0
2007-03-29 13:27:00,94.944,94.955,94.932,94.945,36000000.0
2007-03-29 13:28:00,94.942,94.945,94.928,94.928,82999997.0
2007-03-29 13:29:00,94.912,94.929,94.895,94.929,85700000.0
2007-03-29 13:30:00,94.904,94.92,94.886,94.92,177400002.0
2007-03-29 13:31:00,94.943,94.945,94.923,94.937,51499999.0
2007-03-29 13:32:00,94.922,94.922,94.898,94.908,76500000.0
2007-03-29 13:33:00,94.901,94.901,94.881,94.881,71099999.0
2007-03-29 13:34:00,94.871,94.884,94.87,94.882,95000001.0
2007-03-29 13:35:00,94.895,94.914,94.89,94.914,106000002.0
2007-03-29 13:36:00,94.917,94.917,94.88,94.912,170599997.0
2007-03-29 13:37:00,94.866,94.901,94.86,94.901,89600001.0
2007-03-29 13:38:00,94.909,94.931,94.902,94.917,126800000.0
2007-03-29 13:39:00,94.919,94.919,94.903,94.903,13600000.0
2007-03-29 13:40:00,94.891,94.911,94.891,94.907,151600000.0
2007-03-29 13:41:00,94.919,94.919,94.899,94.907,89400001.0
2007-03-29 13:42:00,94.906,94.906,94.867,94.903,54600000.0
2007-03-29 13:43:00,94.911,94.917,94.91,94.917,73299999.0
2007-03-29 13:44:00,94.908,94.908,94.883,94.906,38500000.0
2007-03-29 13:45:00,94.907,94.912,94.864,94.87,75399999.0
2007-03-29 13:46:00,94.885,94.885,94.861,94.868,41100000.0
2007-03-29 13:47:00,94.857,94.889,94.845,94.845,90500001.0
2007-03-29 13:48:00,94.886,94.893,94.881,94.887,109899998.0
2007-03-29 13:49:00,94.867,94.876,94.832,94.876,68900000.0
2007-03-29 13:50:00,94.882,94.882,94.867,94.867,45099999.0
2007-03-29 13:51:00,94.866,94.889,94.866,94.878,108799998.0
2007-03-29 13:52:00,94.892,94.893,94.858,94.888,96099997.0
2007-03-29 13:53:00,94.875,94.895,94.873,94.895,112299998.0
2007-03-29 13:54:00,94.885,94.891,94.873,94.88,140600001.0
2007-03-29 13:55:00,94.892,94.895,94.868,94.868,102799998.0
2007-03-29 13:56:00,94.856,94.887,94.846,94.887,119699999.0
2007-03-29 13:57:00,94.883,94.902,94.883,94.902,77000001.0
2007-03-29 13:58:00,94.907,94.91,94.853,94.872,148899997.0
2007-03-29 13:59:00,94.915,94.915,94.901,94.915,35600000.0
2007-03-29 14:00:00,94.913,94.913,94.9,94.9,70100001.0
2007-03-29 14:01:00,94.881,94.89,94.874,94.875,94600002.0
2007-03-29 14:02:00,94.857,94.874,94.837,94.872,67200000.0
2007-03-29 14:03:00,94.858,94.871,94.851,94.856,87900002.0
2007-03-29 14:04:00,94.838,94.877,94.827,94.872,63500001.0
2007-03-29 14:05:00,94.869,94.897,94.869,94.893,122899999.0
2007-03-29 14:06:00,94.9,94.909,94.893,94.909,115300001.0
2007-03-29 14:07:00,94.893,94.904,94.866,94.893,137100000.0
2007-03-29 14:08:00,94.888,94.896,94.864,94.864,65800000.0
2007-03-29 14:09:00,94.896,94.896,94.895,94.895,11800000.0
2007-03-29 14:10:00,94.89,94.891,94.882,94.885,47900000.0
2007-03-29 14:11:00,94.895,94.906,94.884,94.884,58300000.0
2007-03-29 14:12:00,94.917,94.922,94.861,94.901,77799998.0
2007-03-29 14:13:00,94.882,94.897,94.86,94.897,80200000.0
2007-03-29 14:14:00,94.904,94.913,94.875,94.913,154099994.0
2007-03-29 14:15:00,94.932,94.957,94.932,94.952,87799999.0
2007-03-29 14:16:00,94.943,94.945,94.91,94.941,66600000.0
2007-03-29 14:17:00,94.927,94.95,94.889,94.95,44600000.0
2007-03-29 14:18:00,94.962,94.967,94.915,94.949,128100001.0
2007-03-29 14:19:00,94.952,94.952,94.913,94.946,138199997.0
2007-03-29 14:20:00,94.941,94.948,94.895,94.948,136199999.0
2007-03-29 14:21:00,94.958,94.959,94.946,94.946,46600000.0
2007-03-29 14:22:00,94.95,94.971,94.95,94.966,51399998.0
2007-03-29 14:23:00,94.967,94.97,94.957,94.964,123599998.0
2007-03-29 14:24:00,94.973,94.975,94.956,94.965,99700000.0
2007-03-29 14:25:00,94.966,94.971,94.946,94.947,150300000.0
2007-03-29 14:26:00,94.928,94.945,94.907,94.945,60400000.0
2007-03-29 14:27:00,94.971,94.976,94.968,94.973,78100000.0
2007-03-29 14:28:00,94.977,94.977,94.95,94.95,116499996.0
2007-03-29 14:29:00,94.958,94.964,94.913,94.913,82899999.0
2007-03-29 14:30:00,94.907,95.026,94.907,95.026,151700003.0
2007-03-29 14:31:00,95.032,95.066,95.026,95.066,106699999.0
2007-03-29 14:32:00,95.061,95.091,95.061,95.086,109099999.0
2007-03-29 14:33:00,95.085,95.09,95.069,95.069,89099997.0
2007-03-29 14:34:00,95.066,95.07,95.054,95.057,90099998.0
2007-03-29 14:35:00,95.046,95.09,95.046,95.09,148800002.0
2007-03-29 14:36:00,95.122,95.158,95.122,95.148,61399999.0
2007-03-29 14:37:00,95.152,95.166,95.149,95.166,57999998.0
2007-03-29 14:38:00,95.162,95.162,95.141,95.154,92100000.0
2007-03-29 14:39:00,95.139,95.154,95.126,95.126,123199999.0
2007-03-29 14:40:00,95.132,95.153,95.132,95.153,117400000.0
2007-03-29 14:41:00,95.164,95.169,95.145,95.15,61100000.0
2007-03-29 14:42:00,95.154,95.174,95.129,95.129,74999999.0
2007-03-29 14:43:00,95.12,95.123,95.088,95.088,81000000.0
2007-03-29 14:44:00,95.101,95.136,95.101,95.123,68399999.0
2007-03-29 14:45:00,95.12,95.133,95.12,95.128,100099999.0
2007-03-29 14:46:00,95.122,95.13,95.12,95.13,62300000.0
2007-03-29 14:47:00,95.152,95.177,95.152,95.16,129899996.0
2007-03-29 14:48:00,95.16,95.16,95.123,95.123,159499999.0
2007-03-29 14:49:00,95.115,95.125,95.09,95.095,88200002.0
2007-03-29 14:50:00,95.102,95.103,95.08,95.089,176799998.0
2007-03-29 14:51:00,95.087,95.091,95.07,95.085,147599996.0
2007-03-29 14:52:00,95.071,95.071,95.061,95.063,60600000.0
2007-03-29 14:53:00,95.059,95.127,95.054,95.127,152299997.0
2007-03-29 14:54:00,95.117,95.117,95.026,95.031,41200000.0
2007-03-29 14:55:00,95.041,95.044,95.03,95.033,121599999.0
2007-03-29 14:56:00,95.048,95.087,95.048,95.051,40300000.0
2007-03-29 14:57:00,95.04,95.046,95.035,95.046,50799999.0
2007-03-29 14:58:00,95.047,95.051,95.042,95.043,148700000.0
2007-03-29 14:59:00,95.048,95.051,95.03,95.031,151799999.0
2007-03-29 15:00:00,95.041,95.051,95.016,95.016,79799998.0
2007-03-29 15:01:00,95.031,95.06,95.031,95.06,144000000.0
2007-03-29 15:02:00,95.056,95.056,95.04,95.04,80099999.0
2007-03-29 15:03:00,95.026,95.05,95.004,95.043,46000000.0
2007-03-29 15:04:00,95.056,95.056,95.029,95.042,78700001.0
2007-03-29 15:05:00,95.03,95.042,95.03,95.04,90999997.0
2007-03-29 15:06:00,95.063,95.071,95.045,95.045,72700000.0
2007-03-29 15:07:00,95.022,95.039,95.009,95.021,88000000.0
2007-03-29 15:08:00,95.016,95.038,95.012,95.02,141699998.0
2007-03-29 15:09:00,95.022,95.026,95.009,95.023,92600001.0
2007-03-29 15:10:00,95.044,95.07,94.986,95.035,53600000.0
2007-03-29 15:11:00,95.045,95.054,95.042,95.051,100500001.0
2007-03-29 15:12:00,95.055,95.091,95.051,95.091,124099998.0
2007-03-29 15:13:00,95.089,95.106,95.089,95.09,111099996.0
2007-03-29 15:14:00,95.096,95.117,95.096,95.117,69899999.0
2007-03-29 15:15:00,95.078,95.111,95.049,95.111,115399997.0
2007-03-29 15:16:00,95.117,95.117,95.077,95.093,74500000.0
2007-03-29 15:17:00,95.122,95.122,95.068,95.072,121600002.0
2007-03-29 15:18:00,95.101,95.106,95.098,95.104,80200001.0
2007-03-29 15:19:00,95.09,95.105,95.061,95.105,33400000.0
2007-03-29 15:20:00,95.103,95.103,95.079,95.091,46000000.0
2007-03-29 15:21:00,95.092,95.092,95.044,95.073,98299998.0
2007-03-29 15:22:00,95.091,95.099,95.091,95.099,72300000.0
2007-03-29 15:23:00,95.095,95.104,95.094,95.104,100600002.0
2007-03-29 15:24:00,95.11,95.11,95.041,95.097,146199997.0
2007-03-29 15:25:00,95.107,95.107,95.058,95.092,59200000.0
2007-03-29 15:26:00,95.103,95.131,95.095,95.131,24400000.0
2007-03-29 15:27:00,95.118,95.13,95.092,95.092,115900000.0
2007-03-29 15:28:00,95.144,95.153,95.124,95.137,100699999.0
2007-03-29 15:29:00,95.16,95.166,95.147,95.155,141199997.0
2007-03-29 15:30:00,95.161,95.207,95.161,95.195,186300001.0
2007-03-29 15:31:00,95.198,95.214,95.189,95.196,105299998.0
2007-03-29 15:32:00,95.181,95.196,95.181,95.192,112500000.0
2007-03-29 15:33:00,95.201,95.207,95.193,95.194,49900000.0
2007-03-29 15:34:00,95.197,95.202,95.171,95.185,80700001.0
2007-03-29 15:35:00,95.179,95.187,95.171,95.171,83400001.0
2007-03-29 15:36:00,95.179,95.191,95.171,95.173,141899996.0
2007-03-29 15:37:00,95.16,95.16,95.147,95.15,77400001.0
2007-03-29 15:38:00,95.161,95.173,95.153,95.153,105800001.0
2007-03-29 15:39:00,95.138,95.159,95.105,95.157,131600002.0
2007-03-29 15:40:00,95.146,95.167,95.132,95.163,74500001.0
2007-03-29 15:41:00,95.142,95.16,95.138,95.148,96499998.0
2007-03-29 15:42:00,95.138,95.179,95.138,95.167,129100000.0
2007-03-29 15:43:00,95.13,95.156,95.113,95.149,156900000.0
2007-03-29 15:44:00,95.15,95.163,95.15,95.156,52500001.0
2007-03-29 15:45:00,95.146,95.168,95.102,95.168,91400000.0
2007-03-29 15:46:00,95.185,95.185,95.151,95.168,74400000.0
2007-03-29 15:47:00,95.17,95.173,95.153,95.153,119600001.0
2007-03-29 15:48:00,95.144,95.161,95.144,95.153,48600000.0
2007-03-29 15:49:00,95.154,95.154,95.137,95.137,65900001.0
2007-03-29 15:50:00,95.151,95.156,95.139,95.148,140900003.0
2007-03-29 15:51:00,95.163,95.171,95.15,95.158,140899999.0
2007-03-29 15:52:00,95.175,95.176,95.123,95.176,94199997.0
2007-03-29 15:53:00,95.162,95.162,95.148,95.152,138499997.0
2007-03-29 15:54:00,95.144,95.175,95.144,95.175,43900000.0
2007-03-29 15:55:00,95.165,95.18,95.158,95.18,148400000.0
2007-03-29 15:56:00,95.195,95.203,95.18,95.183,55800000.0
2007-03-29 15:57:00,95.181,95.201,95.18,95.201,81600000.0
2007-03-29 15:58:00,95.203,95.22,95.202,95.213,136600001.0
2007-03-29 15:59:00,95.219,95.229,95.201,95.205,149099999.0
2007-03-29 16:00:00,95.18,95.18,95.153,95.17,92200001.0
2007-03-29 16:01:00,95.166,95.187,95.165,95.185,90199997.0
2007-03-29 16:02:00,95.186,95.191,95.175,95.188,66500000.0
2007-03-29 16:03:00,95.175,95.175,95.146,95.146,60800000.0
2007-03-29 16:04:00,95.15,95.157,95.133,95.157,98600000.0
2007-03-29 16:05:00,95.158,95.164,95.146,95.16,115199998.0
2007-03-29 16:06:00,95.168,95.168,95.148,95.162,49300000.0
2007-03-29 16:07:00,95.154,95.159,95.152,95.156,124599997.0
2007-03-29 16:08:00,95.161,95.161,95.139,95.152,84899998.0
2007-03-29 16:09:00,95.159,95.169,95.152,95.169,93199998.0
2007-03-29 16:10:00,95.157,95.157,95.125,95.142,86200000.0
2007-03-29 16:11:00,95.154,95.184,95.154,95.178,100400000.0
2007-03-29 16:12:00,95.175,95.175,95.151,95.154,47300000.0
2007-03-29 16:13:00,95.152,95.152,95.113,95.124,108200002.0
2007-03-29 16:14:00,95.13,95.148,95.116,95.148,98000001.0
2007-03-29 16:15:00,95.17,95.208,95.17,95.208,83700000.0
2007-03-29 16:16:00,95.203,95.221,95.203,95.221,81600000.0
2007-03-29 16:17:00,95.226,95.227,95.21,95.21,62100000.0
2007-03-29 16:18:00,95.195,95.204,95.173,95.173,139900003.0
2007-03-29 16:19:00,95.183,95.214,95.183,95.2,142800000.0
2007-03-29 16:20:00,95.222,95.235,95.198,95.214,98700001.0
2007-03-29 16:21:00,95.23,95.245,95.184,95.21,135400000.0
2007-03-29 16:22:00,95.231,95.231,95.215,95.231,87500000.0
2007-03-29 16:23:00,95.225,95.225,95.201,95.201,164099999.0
2007-03-29 16:24:00,95.208,95.208,95.157,95.194,126100002.0
2007-03-29 16:25:00,95.198,95.198,95.165,95.187,18500000.0
2007-03-29 16:26:00,95.204,95.216,95.204,95.215,49400001.0
2007-03-29 16:27:00,95.225,95.225,95.207,95.222,19300000.0
2007-03-29 16:28:00,95.224,95.229,95.184,95.185,108200000.0
2007-03-29 16:29:00,95.179,95.202,95.179,95.184,90500000.0
2007-03-29 16:30:00,95.187,95.195,95.182,95.189,119800001.0
2007-03-29 16:31:00,95.198,95.223,95.198,95.221,71099999.0
2007-03-29 16:32:00,95.218,95.231,95.214,95.215,114500000.0
2007-03-29 16:33:00,95.209,95.209,95.187,95.19,113299998.0
2007-03-29 16:34:00,95.192,95.203,95.179,95.179,60300002.0
2007-03-29 16:35:00,95.188,95.19,95.169,95.19,127700001.0
2007-03-29 16:36:00,95.153,95.203,95.151,95.194,59200001.0
2007-03-29 16:37:00,95.174,95.174,95.112,95.114,76300000.0
2007-03-29 16:38:00,95.177,95.19,95.177,95.181,60700000.0
2007-03-29 16:39:00,95.174,95.189,95.136,95.189,107099999.0
2007-03-29 16:40:00,95.195,95.195,95.166,95.188,149399999.0
2007-03-29 16:41:00,95.183,95.191,95.181,95.186,79700001.0
2007-03-29 16:42:00,95.187,95.202,95.185,95.185,113100001.0
2007-03-29 16:43:00,95.198,95.212,95.176,95.176,111500000.0
2007-03-29 16:44:00,95.179,95.179,95.158,95.158,112799998.0
2007-03-29 16:45:00,95.162,95.162,95.121,95.125,154400001.0
2007-03-29 16:46:00,95.174,95.201,95.17,95.2,36100000.0
2007-03-29 16:47:00,95.182,95.194,95.167,95.18,109399997.0
2007-03-29 16:48:00,95.169,95.19,95.137,95.154,105900000.0
2007-03-29 16:49:00,95.155,95.165,95.124,95.162,103700000.0
2007-03-29 16:50:00,95.158,95.184,95.154,95.168,97600000.0
2007-03-29 16:51:00,95.167,95.167,95.117,95.145,106000000.0
2007-03-29 16:52:00,95.138,95.161,95.116,95.116,71800000.0
2007-03-29 16:53:00,95.153,95.166,95.143,95.166,113100001.0
2007-03-29 16:54:00,95.161,95.161,95.123,95.135,129800002.0
2007-03-29 16:55:00,95.125,95.181,95.125,95.152,134299996.0
2007-03-29 16:56:00,95.183,95.183,95.181,95.182,76600000.0
2007-03-29 16:57:00,95.166,95.197,95.15,95.197,54199999.0
2007-03-29 16:58:00,95.21,95.216,95.205,95.205,114499998.0
2007-03-29 16:59:00,95.207,95.216,95.197,95.201,110900001.0
2007-03-29 17:00:00,95.181,95.208,95.177,95.208,41900000.0
2007-03-29 17:01:00,95.211,95.211,95.201,95.208,69000000.0
2007-03-29 17:02:00,95.212,95.225,95.206,95.218,177299999.0
2007-03-29 17:03:00,95.212,95.212,95.198,95.198,55500001.0
2007-03-29 17:04:00,95.195,95.198,95.17,95.173,100900000.0
2007-03-29 17:05:00,95.161,95.214,95.155,95.209,87300001.0
2007-03-29 17:06:00,95.206,95.217,95.196,95.209,180200001.0
2007-03-29 17:07:00,95.202,95.202,95.174,95.198,62300000.0
2007-03-29 17:08:00,95.214,95.23,95.21,95.22,151500000.0
2007-03-29 17:09:00,95.212,95.212,95.181,95.184,99300000.0
2007-03-29 17:10:00,95.191,95.198,95.187,95.198,64200000.0
2007-03-29 17:11:00,95.193,95.201,95.18,95.201,89800000.0
2007-03-29 17:12:00,95.192,95.206,95.19,95.2,71100001.0
2007-03-29 17:13:00,95.179,95.179,95.171,95.175,109500000.0
2007-03-29 17:14:00,95.17,95.174,95.139,95.164,111500002.0
2007-03-29 17:15:00,95.124,95.157,95.115,95.157,56800002.0
2007-03-29 17:16:00,95.165,95.165,95.138,95.164,71500000.0
2007-03-29 17:17:00,95.175,95.178,95.175,95.178,57300000.0
2007-03-29 17:18:00,95.186,95.194,95.162,95.194,92800000.0
2007-03-29 17:19:00,95.193,95.202,95.183,95.202,58800000.0
2007-03-29 17:20:00,95.137,95.194,95.137,95.194,42200001.0
2007-03-29 17:21:00,95.21,95.222,95.208,95.208,72299998.0
2007-03-29 17:22:00,95.197,95.202,95.162,95.175,104599999.0
2007-03-29 17:23:00,95.174,95.179,95.15,95.15,27200000.0
2007-03-29 17:24:00,95.174,95.176,95.153,95.154,53099999.0
2007-03-29 17:25:00,95.144,95.158,95.117,95.146,83099999.0
2007-03-29 17:26:00,95.155,95.16,95.15,95.155,47500000.0
2007-03-29 17:27:00,95.161,95.161,95.142,95.142,114700003.0
2007-03-29 17:28:00,95.154,95.162,95.151,95.161,27500000.0
2007-03-29 17:29:00,95.166,95.182,95.155,95.174,71900000.0
2007-03-29 17:30:00,95.165,95.176,95.153,95.153,107899999.0
2007-03-29 17:31:00,95.137,95.152,95.137,95.151,45500000.0
2007-03-29 17:32:00,95.15,95.151,95.142,95.151,116299999.0
2007-03-29 17:33:00,95.145,95.155,95.106,95.155,91200000.0
2007-03-29 17:34:00,95.177,95.184,95.171,95.177,83999999.0
2007-03-29 17:35:00,95.174,95.174,95.13,95.153,73900000.0
2007-03-29 17:36:00,95.173,95.18,95.169,95.18,88399998.0
2007-03-29 17:37:00,95.171,95.171,95.123,95.153,88000001.0
2007-03-29 17:38:00,95.158,95.167,95.148,95.158,129899999.0
2007-03-29 17:39:00,95.161,95.164,95.148,95.15,37800001.0
2007-03-29 17:40:00,95.139,95.165,95.139,95.165,69200000.0
2007-03-29 17:41:00,95.158,95.169,95.123,95.144,57500002.0
2007-03-29 17:42:00,95.16,95.162,95.147,95.162,106900000.0
2007-03-29 17:43:00,95.155,95.176,95.133,95.176,82300000.0
2007-03-29 17:44:00,95.134,95.162,95.132,95.156,107200000.0
2007-03-29 17:45:00,95.166,95.199,95.161,95.199,169300000.0
2007-03-29 17:46:00,95.187,95.207,95.185,95.207,122400001.0
2007-03-29 17:47:00,95.205,95.207,95.182,95.207,54800000.0
2007-03-29 17:48:00,95.213,95.213,95.193,95.193,53900001.0
2007-03-29 17:49:00,95.195,95.205,95.188,95.205,54500000.0
2007-03-29 17:50:00,95.195,95.195,95.141,95.165,99400001.0
2007-03-29 17:51:00,95.172,95.2,95.172,95.175,165500000.0
2007-03-29 17:52:00,95.173,95.185,95.166,95.177,131100001.0
2007-03-29 17:53:00,95.171,95.172,95.15,95.17,98499999.0
2007-03-29 17:54:00,95.158,95.176,95.134,95.176,100000003.0
2007-03-29 17:55:00,95.159,95.178,95.13,95.176,107299999.0
2007-03-29 17:56:00,95.186,95.191,95.175,95.175,81499999.0
2007-03-29 17:57:00,95.166,95.166,95.116,95.116,19900000.0
2007-03-29 17:58:00,95.119,95.119,95.096,95.102,77900000.0
2007-03-29 17:59:00,95.108,95.108,95.09,95.098,111100000.0
2007-03-29 18:00:00,95.09,95.101,95.073,95.101,39600000.0
2007-03-29 18:01:00,95.11,95.134,95.103,95.125,126799999.0
2007-03-29 18:02:00,95.121,95.138,95.108,95.138,67800000.0
2007-03-29 18:03:00,95.112,95.135,95.112,95.132,51199998.0
2007-03-29 18:04:00,95.138,95.15,95.133,95.133,52700001.0
2007-03-29 18:05:00,95.147,95.147,95.091,95.125,174500003.0
2007-03-29 18:06:00,95.136,95.143,95.135,95.143,131099996.0
2007-03-29 18:07:00,95.133,95.133,95.109,95.116,74500000.0
2007-03-29 18:08:00,95.148,95.151,95.109,95.145,115399998.0
2007-03-29 18:09:00,95.132,95.143,95.119,95.123,170700001.0
2007-03-29 18:10:00,95.115,95.128,95.066,95.099,156800001.0
2007-03-29 18:11:00,95.104,95.114,95.099,95.099,42200000.0
2007-03-29 18:12:00,95.098,95.12,95.091,95.12,33600000.0
2007-03-29 18:13:00,95.103,95.123,95.103,95.123,105699999.0
2007-03-29 18:14:00,95.128,95.128,95.072,95.087,117700000.0
2007-03-29 18:15:00,95.107,95.114,95.074,95.106,117299999.0
2007-03-29 18:16:00,95.116,95.116,95.081,95.102,106299999.0
2007-03-29 18:17:00,95.117,95.117,95.07,95.097,68100000.0
2007-03-29 18:18:00,95.104,95.107,95.052,95.085,129199998.0
2007-03-29 18:19:00,95.089,95.089,95.057,95.089,116999999.0
2007-03-29 18:20:00,95.086,95.086,95.064,95.072,83799998.0
2007-03-29 18:21:00,95.093,95.096,95.08,95.08,159900003.0
2007-03-29 18:22:00,95.078,95.078,95.006,95.009,168799998.0
2007-03-29 18:23:00,95.02,95.068,95.02,95.068,112700000.0
2007-03-29 18:24:00,95.07,95.075,95.063,95.063,84999999.0
2007-03-29 18:25:00,95.072,95.101,95.072,95.092,75800001.0
2007-03-29 18:26:00,95.098,95.12,95.093,95.12,136800001.0
2007-03-29 18:27:00,95.122,95.122,95.102,95.105,87400001.0
2007-03-29 18:28:00,95.104,95.107,95.091,95.107,76200002.0
2007-03-29 18:29:00,95.089,95.089,95.058,95.058,74200000.0
2007-03-29 18:30:00,95.057,95.063,95.019,95.048,132899997.0
2007-03-29 18:31:00,95.066,95.066,95.004,95.004,65099998.0
2007-03-29 18:32:00,95.061,95.067,95.052,95.056,83800001.0
2007-03-29 18:33:00,95.057,95.063,95.03,95.03,71199999.0
2007-03-29 18:34:00,95.024,95.053,95.024,95.053,123799998.0
2007-03-29 18:35:00,95.038,95.054,95.02,95.054,63100000.0
2007-03-29 18:36:00,95.042,95.058,95.027,95.056,50900001.0
2007-03-29 18:37:00,95.056,95.097,95.054,95.097,46100000.0
2007-03-29 18:38:00,95.094,95.094,95.082,95.093,113999999.0
2007-03-29 18:39:00,95.105,95.126,95.105,95.108,60400000.0
2007-03-29 18:40:00,95.091,95.109,95.091,95.098,141199998.0
2007-03-29 18:41:00,95.109,95.118,95.101,95.113,60700000.0
2007-03-29 18:42:00,95.093,95.118,95.08,95.118,141500002.0
2007-03-29 18:43:00,95.102,95.103,95.084,95.103,52800000.0
2007-03-29 18:44:00,95.115,95.115,95.11,95.115,51900000.0
2007-03-29 18:45:00,95.127,95.145,95.078,95.145,47200000.0
2007-03-29 18:46:00,95.151,95.151,95.127,95.127,87299998.0
2007-03-29 18:47:00,95.126,95.15,95.126,95.15,66000000.0
2007-03-29 18:48:00,95.155,95.162,95.144,95.15,107800001.0
2007-03-29 18:49:00,95.16,95.178,95.16,95.168,99599998.0
2007-03-29 18:50:00,95.166,95.168,95.152,95.156,91099999.0
2007-03-29 18:51:00,95.157,95.16,95.139,95.148,92100002.0
2007-03-29 18:52:00,95.16,95.164,95.148,95.164,172699999.0
2007-03-29 18:53:00,95.151,95.169,95.148,95.169,111099999.0
2007-03-29 18:54:00,95.153,95.184,95.141,95.18,177800001.0
2007-03-29 18:55:00,95.163,95.17,95.127,95.132,128200000.0
2007-03-29 18:56:00,95.167,95.19,95.163,95.19,128500000.0
2007-03-29 18:57:00,95.169,95.183,95.155,95.155,118199998.0
2007-03-29 18:58:00,95.178,95.178,95.1,95.1,149700002.0
2007-03-29 18:59:00,95.151,95.16,95.135,95.144,179400002.0
2007-03-29 19:00:00,95.155,95.162,95.141,95.142,87200000.0
2007-03-29 19:01:00,95.131,95.149,95.124,95.149,86700002.0
2007-03-29 19:02:00,95.155,95.169,95.15,95.162,129200000.0
2007-03-29 19:03:00,95.173,95.187,95.17,95.187,41499999.0
2007-03-29 19:04:00,95.177,95.191,95.159,95.191,152799998.0
2007-03-29 19:05:00,95.195,95.195,95.173,95.182,137500001.0
2007-03-29 19:06:00,95.178,95.178,95.165,95.172,35300000.0
2007-03-29 19:07:00,95.149,95.149,95.126,95.128,109599997.0
2007-03-29 19:08:00,95.137,95.151,95.111,95.138,99499998.0
2007-03-29 19:09:00,95.138,95.158,95.122,95.154,83200003.0
2007-03-29 19:10:00,95.166,95.176,95.166,95.17,49200002.0
2007-03-29 19:11:00,95.179,95.188,95.13,95.185,102300000.0
2007-03-29 19:12:00,95.199,95.209,95.192,95.199,113200001.0
2007-03-29 19:13:00,95.201,95.202,95.19,95.2,71500000.0
2007-03-29 19:14:00,95.182,95.19,95.157,95.157,81199998.0
2007-03-29 19:15:00,95.199,95.204,95.186,95.188,29400000.0
2007-03-29 19:16:00,95.179,95.186,95.159,95.178,127299997.0
2007-03-29 19:17:00,95.177,95.186,95.171,95.174,122600001.0
2007-03-29 19:18:00,95.172,95.172,95.14,95.146,82500001.0
2007-03-29 19:19:00,95.152,95.152,95.104,95.137,63400000.0
2007-03-29 19:20:00,95.151,95.151,95.135,95.137,100700000.0
2007-03-29 19:21:00,95.121,95.127,95.113,95.116,80800002.0
2007-03-29 19:22:00,95.116,95.121,95.101,95.119,102699998.0
2007-03-29 19:23:00,95.113,95.121,95.105,95.121,133299999.0
2007-03-29 19:24:00,95.12,95.125,95.108,95.125,21200000.0
2007-03-29 19:25:00,95.125,95.126,95.112,95.115,155199997.0
2007-03-29 19:26:00,95.128,95.131,95.128,95.131,17000000.0
2007-03-29 19:27:00,95.152,95.152,95.096,95.107,107400001.0
2007-03-29 19:28:00,95.146,95.161,95.146,95.16,38500000.0
2007-03-29 19:29:00,95.148,95.161,95.132,95.146,81199999.0
2007-03-29 19:30:00,95.145,95.165,95.135,95.165,82499999.0
2007-03-29 19:31:00,95.167,95.173,95.153,95.165,154999999.0
2007-03-29 19:32:00,95.172,95.172,95.134,95.134,42100000.0
2007-03-29 19:33:00,95.159,95.188,95.119,95.188,53000000.0
2007-03-29 19:34:00,95.2,95.212,95.2,95.212,34800000.0
2007-03-29 19:35:00,95.226,95.245,95.215,95.245,98799997.0
2007-03-29 19:36:00,95.257,95.263,95.248,95.255,69899998.0
2007-03-29 19:37:00,95.243,95.254,95.232,95.232,95799999.0
2007-03-29 19:38:00,95.226,95.237,95.205,95.228,91200000.0
2007-03-29 19:39:00,95.228,95.228,95.187,95.223,99499999.0
2007-03-29 19:40:00,95.23,95.248,95.23,95.248,56000001.0
2007-03-29 19:41:00,95.24,95.25,95.218,95.238,122400000.0
2007-03-29 19:42:00,95.246,95.299,95.246,95.299,66400001.0
2007-03-29 19:43:00,95.295,95.307,95.29,95.3,102300002.0
2007-03-29 19:44:00,95.289,95.291,95.268,95.284,65900002.0
2007-03-29 19:45:00,95.277,95.288,95.254,95.288,98000002.0
2007-03-29 19:46:00,95.301,95.304,95.282,95.304,54300001.0
2007-03-29 19:47:00,95.297,95.297,95.283,95.287,44300000.0
2007-03-29 19:48:00,95.273,95.273,95.232,95.242,68800000.0
2007-03-29 19:49:00,95.251,95.254,95.203,95.203,121899999.0
2007-03-29 19:50:00,95.258,95.265,95.246,95.262,58700001.0
2007-03-29 19:51:00,95.255,95.259,95.231,95.232,95800001.0
2007-03-29 19:52:00,95.269,95.282,95.258,95.273,115299998.0
2007-03-29 19:53:00,95.271,95.277,95.259,95.259,33800000.0
2007-03-29 19:54:00,95.247,95.257,95.235,95.256,139599996.0
2007-03-29 19:55:00,95.253,95.267,95.246,95.267,51900000.0
2007-03-29 19:56:00,95.26,95.26,95.242,95.251,75100001.0
2007-03-29 19:57:00,95.248,95.248,95.227,95.242,45300000.0
2007-03-29 19:58:00,95.247,95.247,95.21,95.225,79600001.0
2007-03-29 19:59:00,95.243,95.256,95.239,95.239,178100000.0
2007-03-29 20:00:00,95.234,95.24,95.21,95.21,67899999.0
2007-03-29 20:01:00,95.247,95.252,95.238,95.248,107700001.0
2007-03-29 20:02:00,95.251,95.251,95.229,95.229,70100001.0
2007-03-29 20:03:00,95.216,95.23,95.191,95.225,53700000.0
2007-03-29 20:04:00,95.222,95.249,95.197,95.249,187199996.0
2007-03-29 20:05:00,95.25,95.25,95.233,95.236,73399997.0
2007-03-29 20:06:00,95.232,95.243,95.199,95.199,35600000.0
2007-03-29 20:07:00,95.174,95.191,95.14,95.191,66700000.0
2007-03-29 20:08:00,95.202,95.206,95.147,95.206,106599999.0
2007-03-29 20:09:00,95.204,95.204,95.142,95.142,105299998.0
2007-03-29 20:10:00,95.203,95.21,95.194,95.205,109900000.0
2007-03-29 20:11:00,95.19,95.212,95.164,95.212,144699999.0
2007-03-29 20:12:00,95.222,95.227,95.208,95.208,62499998.0
2007-03-29 20:13:00,95.214,95.214,95.211,95.211,16600000.0
2007-03-29 20:14:00,95.209,95.209,95.157,95.157,77299999.0
2007-03-29 20:15:00,95.222,95.227,95.18,95.187,126800002.0
2007-03-29 20:16:00,95.209,95.209,95.176,95.186,126400000.0
2007-03-29 20:17:00,95.151,95.227,95.151,95.225,134400001.0
2007-03-29 20:18:00,95.219,95.219,95.154,95.154,50200000.0
2007-03-29 20:19:00,95.155,95.215,95.153,95.215,52400000.0
2007-03-29 20:20:00,95.168,95.217,95.161,95.189,169099995.0
2007-03-29 20:21:00,95.228,95.229,95.202,95.222,113799999.0
2007-03-29 20:22:00,95.2,95.229,95.197,95.229,74000000.0
2007-03-29 20:23:00,95.179,95.226,95.178,95.226,121500000.0
2007-03-29 20:24:00,95.211,95.217,95.197,95.217,123699997.0
2007-03-29 20:25:00,95.21,95.221,95.164,95.216,115199999.0
2007-03-29 20:26:00,95.221,95.221,95.175,95.193,61000000.0
2007-03-29 20:27:00,95.195,95.2,95.145,95.145,67700000.0
2007-03-29 20:28:00,95.144,95.185,95.141,95.141,99499998.0
2007-03-29 20:29:00,95.153,95.191,95.153,95.188,73399997.0
2007-03-29 20:30:00,95.202,95.203,95.112,95.116,79600000.0
2007-03-29 20:31:00,95.169,95.169,95.131,95.152,60899999.0
2007-03-29 20:32:00,95.154,95.172,95.122,95.14,300899997.0
2007-03-29 20:33:00,95.185,95.188,95.169,95.183,150399997.0
2007-03-29 20:34:00,95.174,95.174,95.135,95.157,95600002.0
2007-03-29 20:35:00,95.174,95.182,95.138,95.138,114200002.0
2007-03-29 20:36:00,95.107,95.127,95.096,95.127,89600000.0
2007-03-29 20:37:00,95.13,95.13,95.115,95.118,126700000.0
2007-03-29 20:38:00,95.116,95.119,95.075,95.075,77500000.0
2007-03-29 20:39:00,95.095,95.095,95.065,95.087,94900000.0
2007-03-29 20:40:00,95.104,95.111,95.094,95.105,137099999.0
2007-03-29 20:41:00,95.102,95.105,95.078,95.105,85200001.0
2007-03-29 20:42:00,95.11,95.126,95.11,95.125,55500002.0
2007-03-29 20:43:00,95.12,95.127,95.119,95.125,80400000.0
2007-03-29 20:44:00,95.106,95.126,95.101,95.113,72800001.0
2007-03-29 20:45:00,95.099,95.128,95.09,95.128,78399999.0
2007-03-29 20:46:00,95.121,95.121,95.104,95.105,100599999.0
2007-03-29 20:47:00,95.105,95.105,95.078,95.082,123699997.0
2007-03-29 20:48:00,95.092,95.094,95.056,95.077,44000000.0
2007-03-29 20:49:00,95.082,95.101,95.055,95.101,34400000.0
2007-03-29 20:50:00,95.033,95.078,95.033,95.05,161300000.0
2007-03-29 20:51:00,95.033,95.077,95.026,95.077,175500001.0
2007-03-29 20:52:00,95.069,95.08,95.039,95.039,104299998.0
2007-03-29 20:53:00,95.06,95.082,95.051,95.082,104799999.0
2007-03-29 20:54:00,95.08,95.094,95.042,95.081,74399999.0
2007-03-29 20:55:00,95.102,95.109,95.096,95.104,105200001.0
2007-03-29 20:56:00,95.085,95.1,95.062,95.062,149299998.0
2007-03-29 20:57:00,95.102,95.122,95.081,95.081,76400000.0
2007-03-29 20:58:00,95.118,95.118,95.106,95.113,92999999.0
2007-03-29 20:59:00,95.116,95.116,95.099,95.099,101699999.0
2007-03-29 21:00:00,95.12,95.12,95.078,95.078,123999998.0
2007-03-29 21:01:00,95.123,95.13,95.119,95.13,78700000.0
2007-03-29 21:02:00,95.13,95.135,95.112,95.13,106199999.0
2007-03-29 21:03:00,95.14,95.151,95.112,95.117,83900001.0
2007-03-29 21:04:00,95.118,95.125,95.08,95.08,138999996.0
2007-03-29 21:05:00,95.123,95.123,95.089,95.09,101800001.0
2007-03-29 21:06:00,95.12,95.12,95.056,95.056,210000001.0
2007-03-29 21:07:00,95.113,95.128,95.111,95.117,109000000.0
2007-03-29 21:08:00,95.11,95.112,95.076,95.112,99099999.0
2007-03-29 21:09:00,95.11,95.11,95.103,95.11,115300000.0
2007-03-29 21:10:00,95.115,95.115,95.098,95.108,92900001.0
2007-03-29 21:11:00,95.107,95.115,95.083,95.094,72200001.0
2007-03-29 21:12:00,95.104,95.112,95.086,95.112,135699998.0
2007-03-29 21:13:00,95.122,95.122,95.106,95.112,61000000.0
2007-03-29 21:14:00,95.118,95.118,95.054,95.075,80300000.0
2007-03-29 21:15:00,95.11,95.119,95.108,95.11,74199998.0
2007-03-29 21:16:00,95.121,95.128,95.108,95.119,134700001.0
2007-03-29 21:17:00,95.116,95.137,95.115,95.126,142800000.0
2007-03-29 21:18:00,95.105,95.105,95.065,95.065,55799999.0
2007-03-29 21:19:00,95.107,95.107,95.052,95.09,194100002.0
2007-03-29 21:20:00,95.068,95.105,95.064,95.065,112599998.0
2007-03-29 21:21:00,95.111,95.111,95.081,95.092,46600000.0
2007-03-29 21:22:00,95.082,95.106,95.052,95.106,77400001.0
2007-03-29 21:23:00,95.072,95.087,95.059,95.087,125699999.0
2007-03-29 21:24:00,95.077,95.093,95.077,95.093,67100002.0
2007-03-29 21:25:00,95.115,95.132,95.115,95.132,92399998.0
2007-03-29 21:26:00,95.112,95.125,95.076,95.076,65300000.0
2007-03-29 21:27:00,95.117,95.125,95.114,95.114,87100000.0
2007-03-29 21:28:00,95.103,95.122,95.088,95.088,66400000.0
2007-03-29 21:29:00,95.114,95.117,95.102,95.117,57800001.0
2007-03-29 21:30:00,95.127,95.127,95.094,95.094,88200000.0
2007-03-29 21:31:00,95.1,95.114,95.1,95.11,53100000.0
2007-03-29 21:32:00,95.107,95.111,95.099,95.111,130000002.0
2007-03-29 21:33:00,95.1,95.1,95.081,95.097,100699998.0
2007-03-29 21:34:00,95.059,95.093,95.059,95.093,128099998.0
2007-03-29 21:35:00,95.095,95.108,95.087,95.104,145799997.0
2007-03-29 21:36:00,95.103,95.104,95.083,95.097,122199997.0
2007-03-29 21:37:00,95.076,95.105,95.065,95.105,91600001.0
2007-03-29 21:38:00,95.11,95.11,95.058,95.06,68200002.0
2007-03-29 21:39:00,95.085,95.1,95.061,95.1,82000000.0
2007-03-29 21:40:00,95.113,95.113,95.102,95.105,32000000.0
2007-03-29 21:41:00,95.091,95.096,95.068,95.094,60800000.0
2007-03-29 21:42:00,95.095,95.095,95.069,95.072,199900004.0
2007-03-29 21:43:00,95.108,95.108,95.069,95.069,48600000.0
2007-03-29 21:44:00,95.114,95.114,95.084,95.091,116800001.0
2007-03-29 21:45:00,95.097,95.103,95.066,95.103,30400000.0
2007-03-29 21:46:00,95.122,95.122,95.06,95.06,154000002.0
2007-03-29 21:47:00,95.109,95.126,95.106,95.106,69100000.0
2007-03-29 21:48:00,95.077,95.091,95.065,95.065,73400003.0
2007-03-29 21:49:00,95.054,95.104,95.054,95.103,81499999.0
2007-03-29 21:50:00,95.108,95.108,95.078,95.1,82399998.0
2007-03-29 21:51:00,95.12,95.124,95.112,95.12,130899999.0
2007-03-29 21:52:00,95.085,95.138,95.085,95.118,158300004.0
2007-03-29 21:53:00,95.078,95.111,95.06,95.111,92599999.0
2007-03-29 21:54:00,95.114,95.12,95.101,95.119,154699998.0
2007-03-29 21:55:00,95.129,95.129,95.076,95.1,76999999.0
2007-03-29 21:56:00,95.094,95.104,95.084,95.084,180400000.0
2007-03-29 21:57:00,95.095,95.121,95.072,95.072,98700001.0
2007-03-29 21:58:00,95.083,95.118,95.083,95.118,93999999.0
2007-03-29 21:59:00,95.109,95.125,95.086,95.086,73000000.0
2007-03-29 22:00:00,95.126,95.137,95.122,95.137,140700000.0
2007-03-29 22:01:00,95.138,95.138,95.119,95.127,50000000.0
2007-03-29 22:02:00,95.13,95.133,95.091,95.117,66000000.0
2007-03-29 22:03:00,95.125,95.127,95.117,95.127,66300000.0
2007-03-29 22:04:00,95.109,95.113,95.075,95.103,81000001.0
2007-03-29 22:05:00,95.072,95.113,95.072,95.113,162300001.0
2007-03-29 22:06:00,95.115,95.124,95.115,95.124,89500000.0
2007-03-29 22:07:00,95.113,95.124,95.09,95.124,58599999.0
2007-03-29 22:08:00,95.088,95.131,95.069,95.083,164400002.0
2007-03-29 22:09:00,95.093,95.111,95.087,95.096,61999999.0
2007-03-29 22:10:00,95.133,95.14,95.131,95.14,158999998.0
2007-03-29 22:11:00,95.108,95.122,95.097,95.11,105199998.0
2007-03-29 22:12:00,95.115,95.127,95.104,95.125,60100000.0
2007-03-29 22:13:00,95.144,95.146,95.14,95.143,122900001.0
2007-03-29 22:14:00,95.127,95.15,95.106,95.14,110700000.0
2007-03-29 22:15:00,95.131,95.131,95.099,95.099,70299998.0
2007-03-29 22:16:00,95.083,95.121,95.083,95.098,139000002.0
2007-03-29 22:17:00,95.13,95.144,95.083,95.097,81300001.0
2007-03-29 22:18:00,95.091,95.114,95.081,95.081,89499998.0
2007-03-29 22:19:00,95.132,95.136,95.128,95.128,33200000.0
2007-03-29 22:20:00,95.119,95.119,95.091,95.116,50900000.0
2007-03-29 22:21:00,95.115,95.133,95.103,95.115,71800000.0
2007-03-29 22:22:00,95.133,95.145,95.133,95.144,99600001.0
2007-03-29 22:23:00,95.145,95.165,95.143,95.155,123800000.0
2007-03-29 22:24:00,95.15,95.167,95.125,95.165,64800000.0
2007-03-29 22:25:00,95.145,95.145,95.107,95.127,79000001.0
2007-03-29 22:26:00,95.147,95.161,95.134,95.161,161300005.0
2007-03-29 22:27:00,95.121,95.143,95.098,95.098,85100001.0
2007-03-29 22:28:00,95.148,95.148,95.12,95.145,100700000.0
2007-03-29 22:29:00,95.134,95.147,95.101,95.146,219599998.0
2007-03-29 22:30:00,95.135,95.152,95.116,95.141,93299997.0
2007-03-29 22:31:00,95.14,95.15,95.14,95.147,79100001.0
2007-03-29 22:32:00,95.112,95.136,95.112,95.125,40100000.0
2007-03-29 22:33:00,95.091,95.14,95.091,95.107,98400001.0
2007-03-29 22:34:00,95.14,95.14,95.111,95.135,47400000.0
2007-03-29 22:35:00,95.135,95.135,95.108,95.13,48500000.0
2007-03-29 22:36:00,95.116,95.144,95.097,95.143,44000000.0
2007-03-29 22:37:00,95.135,95.135,95.092,95.108,105800000.0
2007-03-29 22:38:00,95.118,95.122,95.095,95.095,53800000.0
2007-03-29 22:39:00,95.082,95.083,95.051,95.052,48799999.0
2007-03-29 22:40:00,95.064,95.079,95.043,95.067,52700000.0
2007-03-29 22:41:00,95.096,95.111,95.096,95.103,48700000.0
2007-03-29 22:42:00,95.1,95.109,95.047,95.052,64900000.0
2007-03-29 22:43:00,95.067,95.08,95.053,95.075,112899998.0
2007-03-29 22:44:00,95.09,95.09,95.061,95.062,114600000.0
2007-03-29 22:45:00,95.093,95.101,95.051,95.101,116600001.0
2007-03-29 22:46:00,95.117,95.121,95.057,95.057,90599999.0
2007-03-29 22:47:00,95.102,95.132,95.092,95.132,93100000.0
2007-03-29 22:48:00,95.098,95.169,95.095,95.154,132000002.0
2007-03-29 22:49:00,95.143,95.144,95.125,95.144,47700001.0
2007-03-29 22:50:00,95.135,95.135,95.101,95.103,54299999.0
2007-03-29 22:51:00,95.134,95.143,95.108,95.131,81800001.0
2007-03-29 22:52:00,95.116,95.151,95.111,95.151,72999999.0
2007-03-29 22:53:00,95.115,95.163,95.107,95.163,121699996.0
2007-03-29 22:54:00,95.182,95.195,95.153,95.171,56200000.0
2007-03-29 22:55:00,95.205,95.205,95.175,95.197,83500000.0
2007-03-29 22:56:00,95.182,95.182,95.139,95.156,43300000.0
2007-03-29 22:57:00,95.17,95.17,95.115,95.149,154100000.0
2007-03-29 22:58:00,95.16,95.171,95.16,95.17,84699997.0
2007-03-29 22:59:00,95.168,95.208,95.168,95.208,74699998.0
2007-03-29 23:00:00,95.196,95.203,95.162,95.162,27500000.0
2007-03-29 23:01:00,95.149,95.169,95.143,95.143,14000000.0
2007-03-29 23:02:00,95.151,95.161,95.147,95.161,78500000.0
2007-03-29 23:03:00,95.158,95.182,95.146,95.182,184899998.0
2007-03-29 23:04:00,95.162,95.166,95.144,95.166,137199996.0
2007-03-29 23:05:00,95.172,95.19,95.172,95.19,94700000.0
2007-03-29 23:06:00,95.169,95.187,95.163,95.187,45500000.0
2007-03-29 23:07:00,95.19,95.19,95.17,95.19,180699997.0
2007-03-29 23:08:00,95.204,95.205,95.18,95.18,83100000.0
2007-03-29 23:09:00,95.164,95.167,95.146,95.157,67900000.0
2007-03-29 23:10:00,95.174,95.183,95.172,95.176,125200000.0
2007-03-29 23:11:00,95.151,95.173,95.15,95.161,149599996.0
2007-03-29 23:12:00,95.181,95.191,95.178,95.187,86099999.0
2007-03-29 23:13:00,95.19,95.19,95.172,95.177,141700001.0
2007-03-29 23:14:00,95.165,95.168,95.147,95.148,140800000.0
2007-03-29 23:15:00,95.157,95.179,95.151,95.179,41000000.0
2007-03-29 23:16:00,95.188,95.208,95.178,95.194,156000001.0
2007-03-29 23:17:00,95.171,95.188,95.147,95.188,152600002.0
2007-03-29 23:18:00,95.187,95.187,95.163,95.17,172000001.0
2007-03-29 23:19:00,95.192,95.192,95.159,95.162,127500003.0
2007-03-29 23:20:00,95.179,95.18,95.152,95.169,126099999.0
2007-03-29 23:21:00,95.187,95.187,95.152,95.187,29600000.0
2007-03-29 23:22:00,95.202,95.21,95.183,95.2,87099999.0
2007-03-29 23:23:00,95.208,95.208,95.156,95.204,142199999.0
2007-03-29 23:24:00,95.205,95.21,95.197,95.21,137700000.0
2007-03-29 23:25:00,95.206,95.209,95.193,95.193,114000000.0
2007-03-29 23:26:00,95.173,95.194,95.157,95.176,101999998.0
2007-03-29 23:27:00,95.215,95.22,95.208,95.208,61600000.0
2007-03-29 23:28:00,95.198,95.213,95.192,95.213,53200000.0
2007-03-29 23:29:00,95.227,95.232,95.184,95.207,67899998.0
2007-03-29 23:30:00,95.203,95.244,95.189,95.239,94000000.0
2007-03-29 23:31:00,95.229,95.268,95.229,95.265,56400000.0
2007-03-29 23:32:00,95.255,95.257,95.248,95.257,47500000.0
2007-03-29 23:33:00,95.221,95.266,95.217,95.221,116200000.0
2007-03-29 23:34:00,95.234,95.249,95.223,95.249,133900000.0
2007-03-29 23:35:00,95.237,95.267,95.22,95.22,69700001.0
2007-03-29 23:36:00,95.241,95.281,95.221,95.259,103099998.0
2007-03-29 23:37:00,95.269,95.319,95.269,95.319,72200000.0
2007-03-29 23:38:00,95.277,95.322,95.274,95.322,84200001.0
2007-03-29 23:39:00,95.301,95.313,95.295,95.305,39700000.0
2007-03-29 23:40:00,95.328,95.328,95.297,95.322,82799998.0
2007-03-29 23:41:00,95.334,95.334,95.305,95.327,84899999.0
2007-03-29 23:42:00,95.343,95.354,95.341,95.353,99900000.0
2007-03-29 23:43:00,95.335,95.335,95.292,95.334,150100000.0
2007-03-29 23:44:00,95.337,95.343,95.305,95.308,103899998.0
2007-03-29 23:45:00,95.322,95.344,95.29,95.29,93999999.0
2007-03-29 23:46:00,95.34,95.347,95.335,95.342,155799999.0
2007-03-29 23:47:00,95.323,95.354,95.304,95.348,74699999.0
2007-03-29 23:48:00,95.327,95.349,95.306,95.334,62200000.0
2007-03-29 23:49:00,95.333,95.344,95.303,95.32,128099998.0
2007-03-29 23:50:00,95.322,95.334,95.305,95.334,93199999.0
2007-03-29 23:51:00,95.328,95.345,95.323,95.345,91000000.0
2007-03-29 23:52:00,95.318,95.339,95.311,95.311,81400001.0
2007-03-29 23:53:00,95.332,95.341,95.33,95.333,89700000.0
2007-03-29 23:54:00,95.319,95.32,95.3,95.31,100100000.0
2007-03-29 23:55:00,95.319,95.319,95.281,95.292,86100000.0
2007-03-29 23:56:00,95.323,95.323,95.269,95.28,49700000.0
2007-03-29 23:57:00,95.287,95.3,95.261,95.27,176599999.0
2007-03-29 23:58:00,95.263,95.285,95.245,95.285,125099998.0
2007-03-29 23:59:00,95.281,95.289,95.263,95.289,104000001.0
2007-03-30 00:00:00,95.291,95.291,95.26,95.266,43200000.0
2007-03-30 00:01:00,95.232,95.291,95.232,95.291,86699998.0
2007-03-30 00:02:00,95.287,95.287,95.256,95.277,97899997.0
2007-03-30 00:03:00,95.233,95.283,95.232,95.283,71899998.0
2007-03-30 00:04:00,95.285,95.285,95.261,95.262,61199999.0
2007-03-30 00:05:00,95.255,95.277,95.247,95.277,126100000.0
2007-03-30 00:06:00,95.27,95.27,95.238,95.264,134600000.0
2007-03-30 00:07:00,95.221,95.264,95.217,95.264,48400000.0
2007-03-30 00:08:00,95.273,95.273,95.233,95.247,44400000.0
2007-03-30 00:09:00,95.251,95.255,95.196,95.196,139100001.0
2007-03-30 00:10:00,95.249,95.254,95.222,95.234,79599999.0
2007-03-30 00:11:00,95.21,95.267,95.2,95.267,86200000.0
2007-03-30 00:12:00,95.255,95.283,95.255,95.276,74999999.0
2007-03-30 00:13:00,95.259,95.259,95.231,95.233,78500002.0
2007-03-30 00:14:00,95.23,95.237,95.218,95.235,124299999.0
2007-03-30 00:15:00,95.236,95.248,95.221,95.248,47500000.0
2007-03-30 00:16:00,95.242,95.242,95.193,95.22,100999999.0
2007-03-30 00:17:00,95.227,95.232,95.227,95.227,44700000.0
2007-03-30 00:18:00,95.23,95.25,95.228,95.247,108900001.0
2007-03-30 00:19:00,95.201,95.268,95.195,95.264,100000000.0
2007-03-30 00:20:00,95.26,95.265,95.219,95.222,131299997.0
2007-03-30 00:21:00,95.27,95.28,95.226,95.237,109899998.0
2007-03-30 00:22:00,95.277,95.278,95.217,95.253,111300001.0
2007-03-30 00:23:00,95.228,95.282,95.227,95.255,108000002.0
2007-03-30 00:24:00,95.253,95.275,95.24,95.247,117000000.0
2007-03-30 00:25:00,95.283,95.294,95.28,95.285,90899999.0
2007-03-30 00:26:00,95.283,95.292,95.257,95.264,126399998.0
2007-03-30 00:27:00,95.273,95.291,95.233,95.233,96600001.0
2007-03-30 00:28:00,95.258,95.258,95.229,95.257,50600000.0
2007-03-30 00:29:00,95.256,95.275,95.241,95.275,82900000.0
2007-03-30 00:30:00,95.23,95.275,95.221,95.275,110599999.0
2007-03-30 00:31:00,95.29,95.292,95.247,95.27,95300001.0
2007-03-30 00:32:00,95.283,95.283,95.231,95.25,96200001.0
2007-03-30 00:33:00,95.262,95.262,95.245,95.245,81899998.0
2007-03-30 00:34:00,95.257,95.263,95.205,95.21,64599999.0
2007-03-30 00:35:00,95.21,95.229,95.208,95.217,60800001.0
2007-03-30 00:36:00,95.222,95.239,95.22,95.225,152699998.0
2007-03-30 00:37:00,95.187,95.241,95.187,95.222,95000000.0
2007-03-30 00:38:00,95.225,95.234,95.213,95.213,31200000.0
2007-03-30 00:39:00,95.212,95.215,95.182,95.182,158599999.0
2007-03-30 00:40:00,95.213,95.218,95.203,95.218,98799998.0
2007-03-30 00:41:00,95.215,95.228,95.165,95.213,165399998.0
2007-03-30 00:42:00,95.206,95.206,95.172,95.193,128499998.0
2007-03-30 00:43:00,95.173,95.212,95.166,95.208,79899999.0
2007-03-30 00:44:00,95.201,95.201,95.171,95.177,32800000.0
2007-03-30 00:45:00,95.183,95.183,95.149,95.159,107399999.0
2007-03-30 00:46:00,95.168,95.202,95.168,95.188,125699998.0
2007-03-30 00:47:00,95.202,95.21,95.172,95.179,37200000.0
2007-03-30 00:48:00,95.18,95.194,95.178,95.194,85400001.0
2007-03-30 00:49:00,95.156,95.179,95.152,95.179,54500000.0
2007-03-30 00:50:00,95.194,95.212,95.179,95.21,137099997.0
2007-03-30 00:51:00,95.198,95.224,95.179,95.211,61399999.0
2007-03-30 00:52:00,95.203,95.221,95.18,95.221,102099999.0
2007-03-30 00:53:00,95.183,95.2,95.176,95.186,83400000.0
2007-03-30 00:54:00,95.198,95.201,95.171,95.176,137200000.0
2007-03-30 00:55:00,95.172,95.187,95.17,95.187,48700000.0
2007-03-30 00:56:00,95.184,95.184,95.124,95.142,72200000.0
2007-03-30 00:57:00,95.185,95.192,95.159,95.187,76000000.0
2007-03-30 00:58:00,95.207,95.218,95.201,95.218,121199998.0
2007-03-30 00:59:00,95.215,95.229,95.199,95.2,121299998.0
2007-03-30 01:00:00,95.191,95.206,95.168,95.184,117199998.0
2007-03-30 01:01:00,95.185,95.206,95.156,95.156,71700000.0
2007-03-30 01:02:00,95.158,95.171,95.158,95.162,68900000.0
2007-03-30 01:03:00,95.125,95.135,95.106,95.123,43200000.0
2007-03-30 01:04:00,95.144,95.144,95.133,95.138,61999999.0
2007-03-30 01:05:00,95.12,95.151,95.114,95.146,150299999.0
2007-03-30 01:06:00,95.141,95.169,95.136,95.169,108400000.0
2007-03-30 01:07:00,95.156,95.165,95.15,95.165,108799998.0
2007-03-30 01:08:00,95.131,95.161,95.126,95.161,91199999.0
2007-03-30 01:09:00,95.166,95.187,95.166,95.179,67699999.0
2007-03-30 01:10:00,95.17,95.17,95.132,95.165,76200000.0
2007-03-30 01:11:00,95.127,95.155,95.127,95.141,152300005.0
2007-03-30 01:12:00,95.149,95.164,95.145,95.145,124899999.0
2007-03-30 01:13:00,95.146,95.158,95.133,95.148,200499998.0
2007-03-30 01:14:00,95.156,95.177,95.146,95.177,115100001.0
2007-03-30 01:15:00,95.153,95.163,95.107,95.107,103099998.0
2007-03-30 01:16:00,95.153,95.155,95.112,95.132,72399999.0
2007-03-30 01:17:00,95.154,95.171,95.154,95.168,109599998.0
2007-03-30 01:18:00,95.125,95.137,95.11,95.128,71200000.0
2007-03-30 01:19:00,95.132,95.14,95.109,95.14,115800003.0
2007-03-30 01:20:00,95.146,95.159,95.139,95.159,52600000.0
2007-03-30 01:21:00,95.174,95.178,95.144,95.15,42300000.0
2007-03-30 01:22:00,95.166,95.172,95.132,95.132,59800000.0
2007-03-30 01:23:00,95.163,95.165,95.102,95.102,78900001.0
2007-03-30 01:24:00,95.165,95.165,95.11,95.158,110400000.0
2007-03-30 01:25:00,95.169,95.175,95.162,95.175,103499999.0
2007-03-30 01:26:00,95.183,95.213,95.183,95.213,165999998.0
2007-03-30 01:27:00,95.226,95.242,95.226,95.24,71399997.0
2007-03-30 01:28:00,95.229,95.229,95.207,95.222,71600001.0
2007-03-30 01:29:00,95.21,95.22,95.199,95.22,73999999.0
2007-03-30 01:30:00,95.225,95.268,95.214,95.268,116800000.0
2007-03-30 01:31:00,95.271,95.279,95.236,95.279,97600000.0
2007-03-30 01:32:00,95.264,95.264,95.227,95.234,111699997.0
2007-03-30 01:33:00,95.244,95.266,95.244,95.266,105499998.0
2007-03-30 01:34:00,95.262,95.304,95.262,95.274,46800000.0
2007-03-30 01:35:00,95.274,95.29,95.271,95.282,141199997.0
2007-03-30 01:36:00,95.285,95.297,95.271,95.297,179699998.0
2007-03-30 01:37:00,95.28,95.295,95.277,95.284,112500001.0
2007-03-30 01:38:00,95.284,95.296,95.249,95.292,125999998.0
2007-03-30 01:39:00,95.29,95.309,95.29,95.304,73399999.0
2007-03-30 01:40:00,95.295,95.301,95.29,95.29,97600001.0
2007-03-30 01:41:00,95.247,95.267,95.242,95.267,99899999.0
2007-03-30 01:42:00,95.242,95.275,95.221,95.275,136800000.0
2007-03-30 01:43:00,95.238,95.289,95.229,95.277,133500002.0
2007-03-30 01:44:00,95.294,95.353,95.294,95.353,92500001.0
2007-03-30 01:45:00,95.345,95.349,95.305,95.325,63800000.0
2007-03-30 01:46:00,95.316,95.316,95.275,95.288,30500000.0
2007-03-30 01:47:00,95.302,95.302,95.257,95.262,76800000.0
2007-03-30 01:48:00,95.311,95.311,95.253,95.292,64300000.0
2007-03-30 01:49:00,95.276,95.31,95.276,95.297,147500000.0
2007-03-30 01:50:00,95.273,95.273,95.228,95.263,151599999.0
2007-03-30 01:51:00,95.255,95.255,95.232,95.25,50599999.0
2007-03-30 01:52:00,95.252,95.255,95.245,95.252,80599999.0
2007-03-30 01:53:00,95.222,95.255,95.221,95.25,103199999.0
2007-03-30 01:54:00,95.247,95.247,95.23,95.234,47100000.0
2007-03-30 01:55:00,95.225,95.262,95.206,95.262,69500000.0
2007-03-30 01:56:00,95.282,95.294,95.228,95.234,80100001.0
2007-03-30 01:57:00,95.277,95.292,95.247,95.292,88100001.0
2007-03-30 01:58:00,95.288,95.306,95.267,95.306,59600000.0
2007-03-30 01:59:00,95.311,95.324,95.292,95.315,67500000.0
2007-03-30 02:00:00,95.323,95.353,95.318,95.353,65700000.0
2007-03-30 02:01:00,95.339,95.371,95.339,95.366,81999999.0
2007-03-30 02:02:00,95.365,95.372,95.353,95.366,63499999.0
2007-03-30 02:03:00,95.292,95.375,95.292,95.375,125300001.0
2007-03-30 02:04:00,95.366,95.368,95.346,95.368,41800000.0
2007-03-30 02:05:00,95.375,95.387,95.37,95.37,79599999.0
2007-03-30 02:06:00,95.357,95.373,95.354,95.354,119699999.0
2007-03-30 02:07:00,95.363,95.37,95.357,95.357,51600000.0
2007-03-30 02:08:00,95.361,95.372,95.353,95.372,60599999.0
2007-03-30 02:09:00,95.365,95.365,95.34,95.34,21500000.0
2007-03-30 02:10:00,95.342,95.36,95.337,95.358,110999999.0
2007-03-30 02:11:00,95.36,95.372,95.353,95.368,85400001.0
2007-03-30 02:12:00,95.367,95.369,95.36,95.36,61299998.0
2007-03-30 02:13:00,95.352,95.367,95.332,95.367,158599998.0
2007-03-30 02:14:00,95.37,95.381,95.342,95.378,115100000.0
2007-03-30 02:15:00,95.372,95.372,95.326,95.368,77500001.0
2007-03-30 02:16:00,95.335,95.381,95.323,95.381,72300000.0
2007-03-30 02:17:00,95.37,95.37,95.321,95.365,120000002.0
2007-03-30 02:18:00,95.384,95.389,95.372,95.382,125799998.0
2007-03-30 02:19:00,95.374,95.39,95.372,95.385,135899996.0
2007-03-30 02:20:00,95.384,95.396,95.373,95.38,80300000.0
2007-03-30 02:21:00,95.392,95.408,95.392,95.408,43400000.0
2007-03-30 02:22:00,95.399,95.399,95.396,95.396,9200000.0
2007-03-30 02:23:00,95.399,95.415,95.393,95.393,106999999.0
2007-03-30 02:24:00,95.396,95.4,95.373,95.396,125600002.0
2007-03-30 02:25:00,95.384,95.386,95.341,95.386,82599999.0
2007-03-30 02:26:00,95.39,95.406,95.39,95.395,81800001.0
2007-03-30 02:27:00,95.41,95.413,95.372,95.372,84399999.0
2007-03-30 02:28:00,95.391,95.391,95.347,95.349,32300000.0
2007-03-30 02:29:00,95.369,95.369,95.342,95.352,97300000.0
2007-03-30 02:30:00,95.336,95.336,95.314,95.336,24900000.0
2007-03-30 02:31:00,95.348,95.348,95.326,95.334,83600002.0
2007-03-30 02:32:00,95.338,95.344,95.323,95.344,115000002.0
2007-03-30 02:33:00,95.332,95.34,95.315,95.326,64900000.0
2007-03-30 02:34:00,95.36,95.36,95.35,95.35,99399998.0
2007-03-30 02:35:00,95.346,95.346,95.313,95.326,147600000.0
2007-03-30 02:36:00,95.333,95.357,95.333,95.336,117699998.0
2007-03-30 02:37:00,95.34,95.345,95.33,95.338,65900000.0
2007-03-30 02:38:00,95.338,95.354,95.338,95.34,70200000.0
2007-03-30 02:39:00,95.328,95.336,95.292,95.292,70900000.0
2007-03-30 02:40:00,95.341,95.355,95.331,95.345,51100000.0
2007-03-30 02:41:00,95.328,95.328,95.305,95.323,75000000.0
2007-03-30 02:42:00,95.309,95.336,95.309,95.33,76399998.0
2007-03-30 02:43:00,95.318,95.343,95.318,95.334,71799998.0
2007-03-30 02:44:00,95.331,95.331,95.311,95.326,76400000.0
2007-03-30 02:45:00,95.32,95.326,95.316,95.316,45200000.0
2007-03-30 02:46:00,95.306,95.306,95.295,95.301,86599998.0
2007-03-30 02:47:00,95.303,95.308,95.301,95.308,61800000.0
2007-03-30 02:48:00,95.307,95.307,95.294,95.294,8600000.0
2007-03-30 02:49:00,95.303,95.305,95.277,95.277,148100000.0
2007-03-30 02:50:00,95.263,95.298,95.235,95.298,100300002.0
2007-03-30 02:51:00,95.304,95.304,95.29,95.3,54300000.0
2007-03-30 02:52:00,95.295,95.295,95.24,95.24,81599998.0
2007-03-30 02:53:00,95.209,95.209,95.193,95.199,99200002.0
2007-03-30 02:54:00,95.206,95.286,95.206,95.283,57500001.0
2007-03-30 02:55:00,95.323,95.323,95.276,95.29,55200000.0
2007-03-30 02:56:00,95.304,95.333,95.304,95.315,146500003.0
2007-03-30 02:57:00,95.298,95.315,95.291,95.307,180799999.0
2007-03-30 02:58:00,95.302,95.317,95.282,95.282,139300000.0
2007-03-30 02:59:00,95.267,95.274,95.255,95.274,38700000.0
2007-03-30 03:00:00,95.251,95.251,95.236,95.246,51099998.0
2007-03-30 03:01:00,95.255,95.261,95.251,95.253,58299999.0
2007-03-30 03:02:00,95.245,95.26,95.23,95.237,91900001.0
2007-03-30 03:03:00,95.231,95.235,95.22,95.23,90299998.0
2007-03-30 03:04:00,95.21,95.21,95.203,95.203,6400000.0
2007-03-30 03:05:00,95.191,95.201,95.191,95.193,78099999.0
2007-03-30 03:06:00,95.197,95.197,95.185,95.195,126000000.0
2007-03-30 03:07:00,95.17,95.17,95.131,95.137,26000000.0
2007-03-30 03:08:00,95.138,95.156,95.123,95.129,70600001.0
2007-03-30 03:09:00,95.131,95.143,95.117,95.117,144700001.0
2007-03-30 03:10:00,95.127,95.127,95.076,95.123,137399999.0
2007-03-30 03:11:00,95.113,95.118,95.111,95.116,75800000.0
2007-03-30 03:12:00,95.119,95.119,95.084,95.084,38199999.0
2007-03-30 03:13:00,95.086,95.102,95.086,95.102,12800000.0
2007-03-30 03:14:00,95.087,95.097,95.079,95.082,94700000.0
2007-03-30 03:15:00,95.056,95.078,95.026,95.078,93400000.0
2007-03-30 03:16:00,95.078,95.078,95.052,95.058,71200000.0
2007-03-30 03:17:00,95.062,95.081,95.052,95.081,75999999.0
2007-03-30 03:18:00,95.048,95.08,95.028,95.071,91200001.0
2007-03-30 03:19:00,95.063,95.071,95.055,95.064,106799998.0
2007-03-30 03:20:00,95.054,95.054,95.038,95.043,29600000.0
2007-03-30 03:21:00,95.052,95.052,95.027,95.034,116900001.0
2007-03-30 03:22:00,95.04,95.04,95.028,95.028,12800000.0
2007-03-30 03:23:00,95.004,95.023,95.004,95.015,65100000.0
2007-03-30 03:24:00,95.001,95.011,94.99,95.011,73900001.0
2007-03-30 03:25:00,95.013,95.013,94.992,94.994,52300000.0
2007-03-30 03:26:00,94.984,94.984,94.952,94.974,91400000.0
2007-03-30 03:27:00,94.963,94.98,94.934,94.98,132000001.0
2007-03-30 03:28:00,94.983,94.983,94.954,94.954,55500000.0
2007-03-30 03:29:00,94.958,94.976,94.94,94.976,58100000.0
2007-03-30 03:30:00,94.97,94.999,94.954,94.999,19500000.0
2007-03-30 03:31:00,94.992,95.0,94.985,95.0,72599998.0
2007-03-30 03:32:00,95.007,95.016,94.98,95.0,139400001.0
2007-03-30 03:33:00,94.988,94.992,94.98,94.98,47500000.0
2007-03-30 03:34:00,94.994,95.002,94.98,94.997,157599999.0
2007-03-30 03:35:00,95.006,95.018,94.974,94.979,91299999.0
2007-03-30 03:36:00,94.991,95.011,94.985,95.007,126400001.0
2007-03-30 03:37:00,95.01,95.015,94.993,94.997,133500000.0
2007-03-30 03:38:00,94.976,94.976,94.943,94.972,19600000.0
2007-03-30 03:39:00,94.97,95.012,94.955,95.012,56800000.0
2007-03-30 03:40:00,94.99,95.016,94.983,94.992,94200001.0
2007-03-30 03:41:00,95.0,95.034,94.993,95.033,140900001.0
2007-03-30 03:42:00,95.035,95.051,95.035,95.051,91099999.0
2007-03-30 03:43:00,95.043,95.074,95.035,95.07,80000000.0
2007-03-30 03:44:00,95.047,95.047,95.009,95.036,78999999.0
2007-03-30 03:45:00,95.006,95.044,95.006,95.038,108000000.0
2007-03-30 03:46:00,95.04,95.072,95.04,95.072,111299997.0
2007-03-30 03:47:00,95.063,95.073,95.056,95.073,67500000.0
2007-03-30 03:48:00,95.016,95.078,95.016,95.067,114099999.0
2007-03-30 03:49:00,95.065,95.07,95.062,95.069,71599999.0
2007-03-30 03:50:00,95.068,95.071,95.063,95.063,119299997.0
2007-03-30 03:51:00,95.068,95.083,95.059,95.081,54400000.0
2007-03-30 03:52:00,95.079,95.092,95.079,95.09,54299999.0
2007-03-30 03:53:00,95.077,95.083,95.056,95.082,124999999.0
2007-03-30 03:54:00,95.093,95.094,95.09,95.093,64900000.0
2007-03-30 03:55:00,95.094,95.094,95.068,95.068,90400002.0
2007-03-30 03:56:00,95.048,95.082,95.032,95.077,123900001.0
2007-03-30 03:57:00,95.067,95.067,95.02,95.042,46800000.0
2007-03-30 03:58:00,95.053,95.053,95.027,95.044,103099999.0
2007-03-30 03:59:00,95.067,95.071,95.053,95.053,63999998.0
2007-03-30 04:00:00,95.041,95.041,95.024,95.026,78000000.0
2007-03-30 04:01:00,95.017,95.019,94.994,94.994,154600000.0
2007-03-30 04:02:00,94.987,94.989,94.965,94.973,103500000.0
2007-03-30 04:03:00,94.981,94.999,94.981,94.985,56300001.0
2007-03-30 04:04:00,94.993,94.997,94.962,94.962,125999997.0
2007-03-30 04:05:00,94.967,95.013,94.967,94.999,89600002.0
2007-03-30 04:06:00,95.004,95.049,95.004,95.049,92899998.0
2007-03-30 04:07:00,95.05,95.062,95.033,95.036,107700000.0
2007-03-30 04:08:00,95.02,95.048,95.016,95.048,98899998.0
2007-03-30 04:09:00,94.998,95.044,94.992,95.027,108499998.0
2007-03-30 04:10:00,95.001,95.054,94.999,95.043,101199999.0
2007-03-30 04:11:00,95.037,95.04,95.027,95.035,116300001.0
2007-03-30 04:12:00,95.028,95.03,95.021,95.029,85799998.0
2007-03-30 04:13:00,95.035,95.035,95.007,95.032,140700000.0
2007-03-30 04:14:00,95.042,95.042,94.99,95.037,223699997.0
2007-03-30 04:15:00,95.038,95.041,95.022,95.022,54000000.0
2007-03-30 04:16:00,95.008,95.008,94.965,94.965,108000002.0
2007-03-30 04:17:00,94.991,94.991,94.934,94.939,119600001.0
2007-03-30 04:18:00,94.938,94.964,94.923,94.958,91600000.0
2007-03-30 04:19:00,94.939,94.941,94.916,94.937,65099999.0
2007-03-30 04:20:00,94.937,94.946,94.931,94.931,34300000.0
2007-03-30 04:21:00,94.938,94.954,94.938,94.95,74199999.0
2007-03-30 04:22:00,94.952,94.968,94.952,94.958,96900001.0
2007-03-30 04:23:00,94.951,94.951,94.934,94.934,73400000.0
2007-03-30 04:24:00,94.957,94.957,94.943,94.943,45200000.0
2007-03-30 04:25:00,94.943,94.947,94.916,94.916,75599999.0
2007-03-30 04:26:00,94.906,94.906,94.88,94.88,113900002.0
2007-03-30 04:27:00,94.876,94.876,94.847,94.858,54100000.0
2007-03-30 04:28:00,94.865,94.897,94.865,94.897,80799999.0
2007-03-30 04:29:00,94.912,94.923,94.892,94.918,68100000.0
2007-03-30 04:30:00,94.914,94.942,94.914,94.942,29400000.0
2007-03-30 04:31:00,94.941,94.948,94.938,94.948,100899998.0
2007-03-30 04:32:00,94.954,94.972,94.947,94.972,82600000.0
2007-03-30 04:33:00,94.953,94.953,94.937,94.937,8900000.0
2007-03-30 04:34:00,94.908,94.908,94.888,94.894,66700000.0
2007-03-30 04:35:00,94.908,94.921,94.904,94.906,102299999.0
2007-03-30 04:36:00,94.902,94.913,94.894,94.907,72100000.0
2007-03-30 04:37:00,94.914,94.921,94.907,94.907,116900001.0
2007-03-30 04:38:00,94.889,94.893,94.863,94.893,81200003.0
2007-03-30 04:39:00,94.888,94.916,94.881,94.909,89900000.0
2007-03-30 04:40:00,94.921,94.931,94.913,94.917,108400001.0
2007-03-30 04:41:00,94.905,94.913,94.905,94.905,69000001.0
2007-03-30 04:42:00,94.912,94.92,94.89,94.899,61700000.0
2007-03-30 04:43:00,94.903,94.909,94.888,94.892,106799999.0
2007-03-30 04:44:00,94.917,94.935,94.861,94.928,172099999.0
2007-03-30 04:45:00,94.949,94.951,94.94,94.94,138500003.0
2007-03-30 04:46:00,94.931,94.931,94.891,94.891,78100000.0
2007-03-30 04:47:00,94.885,94.915,94.876,94.876,160100000.0
2007-03-30 04:48:00,94.928,94.928,94.923,94.923,62600000.0
2007-03-30 04:49:00,94.915,94.935,94.886,94.935,90000001.0
2007-03-30 04:50:00,94.931,94.941,94.929,94.941,101499998.0
2007-03-30 04:51:00,94.936,94.945,94.922,94.945,128300001.0
2007-03-30 04:52:00,94.926,94.94,94.903,94.937,73100001.0
2007-03-30 04:53:00,94.947,94.948,94.947,94.948,60000001.0
2007-03-30 04:54:00,94.957,94.959,94.951,94.956,89399999.0
2007-03-30 04:55:00,94.962,94.971,94.956,94.962,119499998.0
2007-03-30 04:56:00,94.969,94.975,94.959,94.959,33600000.0
2007-03-30 04:57:00,94.973,94.973,94.943,94.943,47300002.0
2007-03-30 04:58:00,94.956,94.962,94.931,94.939,91600000.0
2007-03-30 04:59:00,94.944,94.962,94.944,94.956,170899999.0
2007-03-30 05:00:00,94.91,94.95,94.88,94.949,249599999.0
2007-03-30 05:01:00,94.925,94.94,94.904,94.94,126400003.0
2007-03-30 05:02:00,94.927,94.945,94.913,94.917,119799998.0
2007-03-30 05:03:00,94.933,94.933,94.903,94.903,116699999.0
2007-03-30 05:04:00,94.905,94.93,94.891,94.916,161400000.0
2007-03-30 05:05:00,94.921,94.927,94.898,94.927,48600000.0
2007-03-30 05:06:00,94.945,94.962,94.945,94.956,235099998.0
2007-03-30 05:07:00,94.946,94.962,94.917,94.962,63500000.0
2007-03-30 05:08:00,94.958,94.977,94.953,94.977,101899999.0
2007-03-30 05:09:00,94.977,94.985,94.968,94.975,67900001.0
2007-03-30 05:10:00,94.967,94.97,94.937,94.955,142200002.0
2007-03-30 05:11:00,94.956,94.969,94.956,94.968,102499996.0
2007-03-30 05:12:00,94.973,94.975,94.931,94.973,189000002.0
2007-03-30 05:13:00,94.959,94.959,94.926,94.934,95100001.0
2007-03-30 05:14:00,94.955,94.972,94.955,94.968,155299999.0
2007-03-30 05:15:00,94.953,94.965,94.94,94.948,201500002.0
2007-03-30 05:16:00,94.94,94.953,94.918,94.953,73499998.0
2007-03-30 05:17:00,94.928,94.956,94.906,94.956,121700000.0
2007-03-30 05:18:00,94.92,94.948,94.902,94.948,57400000.0
2007-03-30 05:19:00,94.956,94.956,94.907,94.923,102699998.0
2007-03-30 05:20:00,94.935,94.958,94.935,94.948,99400001.0
2007-03-30 05:21:00,94.952,94.958,94.952,94.958,56500001.0
2007-03-30 05:22:00,94.96,94.966,94.95,94.966,43200000.0
2007-03-30 05:23:00,94.956,94.961,94.914,94.941,113200000.0
2007-03-30 05:24:00,94.943,94.95,94.937,94.95,32700000.0
2007-03-30 05:25:00,94.952,94.952,94.938,94.945,265300000.0
2007-03-30 05:26:00,94.953,94.954,94.934,94.952,322799998.0
2007-03-30 05:27:00,94.955,94.962,94.91,94.955,89400000.0
2007-03-30 05:28:00,94.947,94.957,94.885,94.957,178600000.0
2007-03-30 05:29:00,94.962,94.97,94.929,94.97,133899997.0
2007-03-30 05:30:00,94.953,94.964,94.928,94.964,98500000.0
2007-03-30 05:31:00,94.97,94.975,94.943,94.96,93800001.0
2007-03-30 05:32:00,94.957,94.98,94.955,94.98,376600001.0
2007-03-30 05:33:00,94.977,94.981,94.958,94.965,89199999.0
2007-03-30 05:34:00,94.963,94.966,94.929,94.94,219500001.0
2007-03-30 05:35:00,94.97,94.977,94.961,94.977,59999999.0
2007-03-30 05:36:00,94.993,94.993,94.98,94.985,116700001.0
2007-03-30 05:37:00,94.921,94.984,94.913,94.984,96800001.0
2007-03-30 05:38:00,94.989,94.989,94.97,94.98,116699999.0
2007-03-30 05:39:00,94.97,94.973,94.967,94.973,64699998.0
2007-03-30 05:40:00,94.967,94.967,94.922,94.938,93000001.0
2007-03-30 05:41:00,94.945,94.972,94.945,94.964,171800000.0
2007-03-30 05:42:00,94.95,94.957,94.933,94.947,49700000.0
2007-03-30 05:43:00,94.966,94.97,94.909,94.97,110500000.0
2007-03-30 05:44:00,94.978,95.021,94.971,95.021,137599998.0
2007-03-30 05:45:00,95.037,95.05,95.036,95.041,59800001.0
2007-03-30 05:46:00,95.034,95.067,95.022,95.054,131800002.0
2007-03-30 05:47:00,95.029,95.05,95.016,95.039,131799998.0
2007-03-30 05:48:00,95.044,95.053,95.021,95.041,141799999.0
2007-03-30 05:49:00,95.051,95.061,95.051,95.061,60400000.0
2007-03-30 05:50:00,95.054,95.061,95.04,95.057,141599998.0
2007-03-30 05:51:00,95.067,95.07,95.056,95.067,123900000.0
2007-03-30 05:52:00,95.067,95.068,95.03,95.03,52199998.0
2007-03-30 05:53:00,95.042,95.061,95.03,95.061,60099999.0
2007-03-30 05:54:00,95.058,95.058,95.024,95.047,41499999.0
2007-03-30 05:55:00,95.038,95.056,94.995,95.054,233499997.0
2007-03-30 05:56:00,95.06,95.095,95.048,95.095,89800000.0
2007-03-30 05:57:00,95.099,95.118,95.099,95.108,368799998.0
2007-03-30 05:58:00,95.102,95.102,95.055,95.088,273200000.0
2007-03-30 05:59:00,95.085,95.097,95.048,95.097,268299997.0
2007-03-30 06:00:00,95.098,95.098,95.049,95.09,234099999.0
2007-03-30 06:01:00,95.1,95.11,95.098,95.098,107500000.0
2007-03-30 06:02:00,95.087,95.087,95.083,95.083,29000000.0
2007-03-30 06:03:00,95.067,95.067,95.054,95.056,97700000.0
2007-03-30 06:04:00,95.06,95.06,95.05,95.05,5600000.0
2007-03-30 06:05:00,95.04,95.04,94.998,95.029,152099998.0
2007-03-30 06:06:00,95.048,95.051,94.998,95.039,213900001.0
2007-03-30 06:07:00,95.044,95.057,95.036,95.036,129100000.0
2007-03-30 06:08:00,95.036,95.044,95.036,95.043,121100002.0
2007-03-30 06:09:00,95.036,95.039,95.014,95.039,92300001.0
2007-03-30 06:10:00,95.018,95.018,94.988,94.988,33000000.0
2007-03-30 06:11:00,95.007,95.019,94.972,95.008,252499999.0
2007-03-30 06:12:00,94.962,95.032,94.959,95.012,89900000.0
2007-03-30 06:13:00,95.023,95.03,95.021,95.03,99299998.0
2007-03-30 06:14:00,95.031,95.036,94.983,95.036,140900003.0
2007-03-30 06:15:00,95.043,95.043,94.972,94.984,410400000.0
2007-03-30 06:16:00,95.041,95.066,95.041,95.066,151000002.0
2007-03-30 06:17:00,95.075,95.09,95.065,95.075,210100006.0
2007-03-30 06:18:00,95.075,95.077,95.067,95.067,71800000.0
2007-03-30 06:19:00,95.061,95.068,95.036,95.064,169599998.0
2007-03-30 06:20:00,95.079,95.079,95.053,95.055,108100001.0
2007-03-30 06:21:00,95.075,95.079,95.053,95.053,57500002.0
2007-03-30 06:22:00,95.076,95.102,95.076,95.088,113800000.0
2007-03-30 06:23:00,95.093,95.1,95.058,95.089,136300000.0
2007-03-30 06:24:00,95.076,95.09,95.038,95.042,175700000.0
2007-03-30 06:25:00,95.11,95.116,95.093,95.109,61800000.0
2007-03-30 06:26:00,95.103,95.103,95.063,95.099,130199998.0
2007-03-30 06:27:00,95.105,95.11,95.105,95.11,177500002.0
2007-03-30 06:28:00,95.094,95.124,95.085,95.115,68700002.0
2007-03-30 06:29:00,95.13,95.158,95.129,95.158,127299999.0
2007-03-30 06:30:00,95.165,95.167,95.139,95.14,255500003.0
2007-03-30 06:31:00,95.16,95.166,95.155,95.159,104599998.0
2007-03-30 06:32:00,95.168,95.168,95.129,95.165,205599996.0
2007-03-30 06:33:00,95.163,95.163,95.131,95.133,202100001.0
2007-03-30 06:34:00,95.164,95.178,95.16,95.169,400800000.0
2007-03-30 06:35:00,95.173,95.174,95.152,95.157,288500002.0
2007-03-30 06:36:00,95.153,95.153,95.14,95.15,408000000.0
2007-03-30 06:37:00,95.14,95.14,95.123,95.135,403899998.0
2007-03-30 06:38:00,95.132,95.132,95.079,95.12,429299999.0
2007-03-30 06:39:00,95.12,95.135,95.117,95.135,474000001.0
2007-03-30 06:40:00,95.128,95.138,95.09,95.107,321900000.0
2007-03-30 06:41:00,95.103,95.122,95.081,95.092,298100002.0
2007-03-30 06:42:00,95.133,95.149,95.129,95.149,423499997.0
2007-03-30 06:43:00,95.152,95.164,95.146,95.154,314500001.0
2007-03-30 06:44:00,95.152,95.16,95.141,95.144,318400002.0
2007-03-30 06:45:00,95.129,95.153,95.101,95.147,293100001.0
2007-03-30 06:46:00,95.151,95.151,95.12,95.144,174400001.0
2007-03-30 06:47:00,95.127,95.142,95.094,95.142,71499999.0
2007-03-30 06:48:00,95.156,95.156,95.103,95.118,296700001.0
2007-03-30 06:49:00,95.147,95.16,95.116,95.16,298300002.0
2007-03-30 06:50:00,95.161,95.161,95.12,95.12,128700000.0
2007-03-30 06:51:00,95.117,95.119,95.056,95.107,402500000.0
2007-03-30 06:52:00,95.097,95.108,95.068,95.087,362199997.0
2007-03-30 06:53:00,95.095,95.124,95.065,95.115,276799998.0
2007-03-30 06:54:00,95.123,95.124,95.095,95.095,423100001.0
2007-03-30 06:55:00,95.091,95.114,95.091,95.108,143300000.0
2007-03-30 06:56:00,95.119,95.135,95.119,95.125,150999999.0
2007-03-30 06:57:00,95.12,95.131,95.084,95.116,185500002.0
2007-03-30 06:58:00,95.121,95.125,95.112,95.125,358999999.0
2007-03-30 06:59:00,95.092,95.118,95.068,95.105,549999999.0
2007-03-30 07:00:00,95.113,95.127,95.074,95.117,530999998.0
2007-03-30 07:01:00,95.135,95.143,95.126,95.13,588800006.0
2007-03-30 07:02:00,95.118,95.123,95.09,95.119,328899999.0
2007-03-30 07:03:00,95.108,95.138,95.078,95.108,252399998.0
2007-03-30 07:04:00,95.112,95.123,95.108,95.108,546399996.0
2007-03-30 07:05:00,95.103,95.114,95.098,95.098,136700001.0
2007-03-30 07:06:00,95.097,95.111,95.058,95.102,535799998.0
2007-03-30 07:07:00,95.09,95.11,95.078,95.103,106300000.0
2007-03-30 07:08:00,95.105,95.105,95.095,95.103,185599998.0
2007-03-30 07:09:00,95.108,95.111,95.094,95.095,426899995.0
2007-03-30 07:10:00,95.1,95.113,95.074,95.094,215899999.0
2007-03-30 07:11:00,95.086,95.112,95.039,95.092,269699999.0
2007-03-30 07:12:00,95.087,95.122,95.043,95.12,608500001.0
2007-03-30 07:13:00,95.108,95.148,95.092,95.147,418600000.0
2007-03-30 07:14:00,95.153,95.155,95.137,95.155,328500000.0
2007-03-30 07:15:00,95.137,95.142,95.118,95.118,294700000.0
2007-03-30 07:16:00,95.127,95.129,95.097,95.12,380199995.0
2007-03-30 07:17:00,95.128,95.131,95.082,95.123,481099994.0
2007-03-30 07:18:00,95.104,95.126,95.082,95.124,443199999.0
2007-03-30 07:19:00,95.126,95.14,95.079,95.087,647599999.0
2007-03-30 07:20:00,95.123,95.139,95.103,95.127,308600002.0
2007-03-30 07:21:00,95.102,95.126,95.083,95.083,429799998.0
2007-03-30 07:22:00,95.122,95.122,95.101,95.102,222699997.0
2007-03-30 07:23:00,95.108,95.108,95.08,95.097,224500001.0
2007-03-30 07:24:00,95.081,95.118,95.077,95.116,204000000.0
2007-03-30 07:25:00,95.128,95.148,95.128,95.148,123700000.0
2007-03-30 07:26:00,95.147,95.147,95.122,95.122,277600000.0
2007-03-30 07:27:00,95.111,95.137,95.085,95.137,587499993.0
2007-03-30 07:28:00,95.097,95.143,95.09,95.138,537999997.0
2007-03-30 07:29:00,95.141,95.154,95.135,95.142,762399997.0
2007-03-30 07:30:00,95.139,95.151,95.131,95.137,696799997.0
2007-03-30 07:31:00,95.127,95.145,95.107,95.131,550499996.0
2007-03-30 07:32:00,95.124,95.125,95.102,95.108,211999999.0
2007-03-30 07:33:00,95.096,95.096,95.057,95.065,230100001.0
2007-03-30 07:34:00,95.048,95.048,94.991,95.003,209199999.0
2007-03-30 07:35:00,95.005,95.023,94.978,95.023,102900000.0
2007-03-30 07:36:00,95.018,95.018,94.99,94.997,273399996.0
2007-03-30 07:37:00,95.003,95.019,94.989,95.002,400900003.0
2007-03-30 07:38:00,94.972,95.001,94.945,94.978,248999995.0
2007-03-30 07:39:00,94.98,94.999,94.961,94.987,255300003.0
2007-03-30 07:40:00,94.975,94.975,94.948,94.955,72800000.0
2007-03-30 07:41:00,94.936,94.936,94.915,94.915,51600000.0
2007-03-30 07:42:00,94.92,94.926,94.906,94.917,69899999.0
2007-03-30 07:43:00,94.919,94.928,94.909,94.92,303800002.0
2007-03-30 07:44:00,94.93,94.96,94.917,94.96,260900001.0
2007-03-30 07:45:00,94.968,94.968,94.94,94.959,239000002.0
2007-03-30 07:46:00,94.961,94.976,94.939,94.976,280899997.0
2007-03-30 07:47:00,94.977,94.977,94.951,94.951,656899996.0
2007-03-30 07:48:00,94.941,94.976,94.916,94.976,255500000.0
2007-03-30 07:49:00,94.977,94.983,94.964,94.964,261300002.0
2007-03-30 07:50:00,94.955,94.961,94.916,94.944,177499999.0
2007-03-30 07:51:00,94.953,94.976,94.92,94.942,195099999.0
2007-03-30 07:52:00,94.949,94.966,94.947,94.963,280199996.0
2007-03-30 07:53:00,94.961,94.972,94.951,94.951,324500003.0
2007-03-30 07:54:00,94.95,94.963,94.936,94.958,195199997.0
2007-03-30 07:55:00,94.958,94.963,94.927,94.963,176199999.0
2007-03-30 07:56:00,94.952,94.958,94.924,94.927,146200000.0
2007-03-30 07:57:00,94.919,94.933,94.906,94.927,318700000.0
2007-03-30 07:58:00,94.922,94.93,94.912,94.914,174100000.0
2007-03-30 07:59:00,94.925,94.937,94.915,94.924,65700000.0
2007-03-30 08:00:00,94.914,94.925,94.896,94.903,316899998.0
2007-03-30 08:01:00,94.9,94.909,94.883,94.885,439299994.0
2007-03-30 08:02:00,94.896,94.9,94.887,94.89,190700001.0
2007-03-30 08:03:00,94.884,94.897,94.883,94.888,197600000.0
2007-03-30 08:04:00,94.895,94.911,94.88,94.908,132699998.0
2007-03-30 08:05:00,94.915,94.931,94.913,94.923,346400002.0
2007-03-30 08:06:00,94.896,94.925,94.889,94.925,235799999.0
2007-03-30 08:07:00,94.916,94.916,94.86,94.891,178999999.0
2007-03-30 08:08:00,94.89,94.912,94.89,94.902,135200001.0
2007-03-30 08:09:00,94.912,94.952,94.901,94.948,171599999.0
2007-03-30 08:10:00,94.947,94.95,94.93,94.949,182599999.0
2007-03-30 08:11:00,94.96,94.96,94.934,94.956,327600002.0
2007-03-30 08:12:00,94.957,94.963,94.95,94.956,72700000.0
2007-03-30 08:13:00,94.965,94.983,94.962,94.962,126700001.0
2007-03-30 08:14:00,94.958,94.975,94.946,94.957,196699999.0
2007-03-30 08:15:00,94.96,94.977,94.96,94.964,268099996.0
2007-03-30 08:16:00,94.952,94.966,94.95,94.957,91600000.0
2007-03-30 08:17:00,94.95,94.979,94.914,94.969,288899997.0
2007-03-30 08:18:00,94.972,94.976,94.961,94.967,394000004.0
2007-03-30 08:19:00,94.951,94.969,94.951,94.96,330399997.0
2007-03-30 08:20:00,94.96,94.984,94.96,94.964,286200002.0
2007-03-30 08:21:00,94.977,95.006,94.977,94.98,457399992.0
2007-03-30 08:22:00,94.954,94.972,94.932,94.97,124399996.0
2007-03-30 08:23:00,94.979,95.001,94.961,94.967,144900001.0
2007-03-30 08:24:00,94.978,94.998,94.974,94.982,346499997.0
2007-03-30 08:25:00,94.963,94.972,94.943,94.943,380599996.0
2007-03-30 08:26:00,94.941,94.941,94.871,94.899,217900000.0
2007-03-30 08:27:00,94.924,94.933,94.909,94.921,330699998.0
2007-03-30 08:28:00,94.923,94.968,94.923,94.952,171500000.0
2007-03-30 08:29:00,94.945,94.974,94.931,94.939,287000001.0
2007-03-30 08:30:00,94.92,94.964,94.92,94.964,235200002.0
2007-03-30 08:31:00,94.952,94.952,94.905,94.947,245800000.0
2007-03-30 08:32:00,94.956,94.977,94.956,94.972,583399993.0
2007-03-30 08:33:00,94.988,95.024,94.979,95.011,721100001.0
2007-03-30 08:34:00,95.02,95.037,95.007,95.037,376900000.0
2007-03-30 08:35:00,95.043,95.053,95.029,95.03,277600000.0
2007-03-30 08:36:00,95.03,95.043,95.012,95.012,645299991.0
2007-03-30 08:37:00,95.007,95.03,94.964,94.965,175900004.0
2007-03-30 08:38:00,95.027,95.036,95.027,95.03,71100000.0
2007-03-30 08:39:00,95.029,95.033,94.997,95.031,101500002.0
2007-03-30 08:40:00,95.035,95.05,95.035,95.045,299700000.0
2007-03-30 08:41:00,95.064,95.08,95.064,95.067,211100003.0
2007-03-30 08:42:00,95.059,95.06,95.037,95.044,391199993.0
2007-03-30 08:43:00,95.031,95.041,95.02,95.02,121900000.0
2007-03-30 08:44:00,95.025,95.065,94.986,95.065,329399999.0
2007-03-30 08:45:00,95.069,95.071,95.025,95.025,166999998.0
2007-03-30 08:46:00,95.028,95.032,94.992,95.027,113500000.0
2007-03-30 08:47:00,95.046,95.061,95.045,95.057,69500000.0
2007-03-30 08:48:00,95.053,95.053,95.038,95.043,88999998.0
2007-03-30 08:49:00,95.042,95.047,94.993,94.993,158300000.0
2007-03-30 08:50:00,95.042,95.048,95.031,95.032,265900001.0
2007-03-30 08:51:00,95.031,95.083,95.019,95.077,337499999.0
2007-03-30 08:52:00,95.064,95.08,95.05,95.08,435200002.0
2007-03-30 08:53:00,95.071,95.095,95.071,95.08,210400004.0
2007-03-30 08:54:00,95.078,95.115,95.062,95.093,242500001.0
2007-03-30 08:55:00,95.087,95.087,95.059,95.066,194300001.0
2007-03-30 08:56:00,95.071,95.122,95.071,95.122,350900002.0
2007-03-30 08:57:00,95.132,95.158,95.132,95.155,121800003.0
2007-03-30 08:58:00,95.156,95.156,95.128,95.135,144299999.0
2007-03-30 08:59:00,95.128,95.136,95.089,95.097,296300001.0
2007-03-30 09:00:00,95.133,95.146,95.09,95.139,323700000.0
2007-03-30 09:01:00,95.145,95.164,95.142,95.146,458299998.0
2007-03-30 09:02:00,95.156,95.186,95.156,95.186,122600000.0
2007-03-30 09:03:00,95.192,95.213,95.183,95.183,260800002.0
2007-03-30 09:04:00,95.182,95.19,95.147,95.165,248800001.0
2007-03-30 09:05:00,95.168,95.172,95.15,95.16,508300003.0
2007-03-30 09:06:00,95.16,95.181,95.148,95.158,375199998.0
2007-03-30 09:07:00,95.15,95.157,95.132,95.153,483600001.0
2007-03-30 09:08:00,95.138,95.155,95.101,95.143,137100000.0
2007-03-30 09:09:00,95.135,95.149,95.119,95.14,492800001.0
2007-03-30 09:10:00,95.148,95.164,95.133,95.143,350700000.0
2007-03-30 09:11:00,95.141,95.143,95.091,95.112,252200002.0
2007-03-30 09:12:00,95.109,95.131,95.077,95.131,227400000.0
2007-03-30 09:13:00,95.131,95.131,95.059,95.088,370000000.0
2007-03-30 09:14:00,95.118,95.118,95.065,95.104,368100000.0
2007-03-30 09:15:00,95.106,95.126,95.09,95.126,275299997.0
2007-03-30 09:16:00,95.127,95.127,95.07,95.126,623699999.0
2007-03-30 09:17:00,95.132,95.161,95.132,95.14,404400004.0
2007-03-30 09:18:00,95.142,95.154,95.138,95.148,246799999.0
2007-03-30 09:19:00,95.137,95.144,95.125,95.125,327599994.0
2007-03-30 09:20:00,95.123,95.128,95.078,95.108,149999998.0
2007-03-30 09:21:00,95.123,95.135,95.114,95.131,262099999.0
2007-03-30 09:22:00,95.115,95.115,95.056,95.108,542600001.0
2007-03-30 09:23:00,95.082,95.144,95.04,95.144,739400002.0
2007-03-30 09:24:00,95.151,95.173,95.147,95.173,646799998.0
2007-03-30 09:25:00,95.175,95.188,95.163,95.188,1009899996.0
2007-03-30 09:26:00,95.185,95.235,95.14,95.224,789899999.0
2007-03-30 09:27:00,95.237,95.237,95.209,95.223,904599998.0
2007-03-30 09:28:00,95.219,95.237,95.181,95.211,623699993.0
2007-03-30 09:29:00,95.211,95.211,95.192,95.209,212799999.0
2007-03-30 09:30:00,95.222,95.234,95.215,95.23,565599999.0
2007-03-30 09:31:00,95.211,95.221,95.167,95.221,512099996.0
2007-03-30 09:32:00,95.214,95.228,95.18,95.228,746299996.0
2007-03-30 09:33:00,95.234,95.243,95.218,95.227,818200000.0
2007-03-30 09:34:00,95.233,95.235,95.215,95.225,1149899994.0
2007-03-30 09:35:00,95.231,95.239,95.222,95.227,823499998.0
2007-03-30 09:36:00,95.226,95.236,95.209,95.22,1234799988.0
2007-03-30 09:37:00,95.222,95.243,95.178,95.243,533500000.0
2007-03-30 09:38:00,95.255,95.261,95.23,95.242,791299993.0
2007-03-30 09:39:00,95.22,95.223,95.206,95.216,658600003.0
2007-03-30 09:40:00,95.222,95.246,95.197,95.228,949300002.0
2007-03-30 09:41:00,95.232,95.232,95.208,95.208,531799992.0
2007-03-30 09:42:00,95.199,95.224,95.147,95.195,234800000.0
2007-03-30 09:43:00,95.189,95.209,95.169,95.196,844099999.0
2007-03-30 09:44:00,95.147,95.204,95.147,95.202,1097399993.0
2007-03-30 09:45:00,95.217,95.229,95.197,95.215,834199998.0
2007-03-30 09:46:00,95.205,95.205,95.154,95.199,810299995.0
2007-03-30 09:47:00,95.204,95.21,95.193,95.195,567800003.0
2007-03-30 09:48:00,95.193,95.203,95.131,95.193,392099997.0
2007-03-30 09:49:00,95.203,95.208,95.196,95.196,848799996.0
2007-03-30 09:50:00,95.195,95.221,95.191,95.203,731499996.0
2007-03-30 09:51:00,95.198,95.2,95.152,95.2,1003800003.0
2007-03-30 09:52:00,95.188,95.202,95.155,95.163,888700001.0
2007-03-30 09:53:00,95.197,95.219,95.139,95.207,865499997.0
2007-03-30 09:54:00,95.215,95.221,95.19,95.214,1066900002.0
2007-03-30 09:55:00,95.218,95.248,95.202,95.248,705000003.0
2007-03-30 09:56:00,95.244,95.263,95.237,95.251,993099994.0
2007-03-30 09:57:00,95.239,95.257,95.189,95.25,910800003.0
2007-03-30 09:58:00,95.243,95.255,95.221,95.235,605199991.0
2007-03-30 09:59:00,95.231,95.231,95.208,95.225,99599999.0
2007-03-30 10:00:00,95.225,95.228,95.184,95.184,115400000.0
2007-03-30 10:01:00,95.198,95.211,95.198,95.211,43700001.0
2007-03-30 10:02:00,95.22,95.224,95.212,95.22,128500001.0
2007-03-30 10:03:00,95.216,95.222,95.199,95.204,90500000.0
2007-03-30 10:04:00,95.207,95.207,95.186,95.194,140500000.0
2007-03-30 10:05:00,95.192,95.192,95.149,95.153,68200000.0
2007-03-30 10:06:00,95.168,95.188,95.168,95.188,54100001.0
2007-03-30 10:07:00,95.198,95.206,95.187,95.206,51300000.0
2007-03-30 10:08:00,95.196,95.199,95.167,95.179,122300002.0
2007-03-30 10:09:00,95.19,95.219,95.165,95.219,134599999.0
2007-03-30 10:10:00,95.215,95.216,95.195,95.216,45600000.0
2007-03-30 10:11:00,95.213,95.237,95.206,95.237,186399995.0
2007-03-30 10:12:00,95.23,95.235,95.228,95.231,69100001.0
2007-03-30 10:13:00,95.221,95.241,95.22,95.229,89300000.0
2007-03-30 10:14:00,95.245,95.245,95.204,95.243,92700000.0
2007-03-30 10:15:00,95.237,95.237,95.183,95.195,83800001.0
2007-03-30 10:16:00,95.23,95.248,95.23,95.248,56300000.0
2007-03-30 10:17:00,95.253,95.26,95.246,95.259,42500000.0
2007-03-30 10:18:00,95.244,95.278,95.209,95.278,72899998.0
2007-03-30 10:19:00,95.298,95.321,95.29,95.308,130300002.0
2007-03-30 10:20:00,95.301,95.301,95.281,95.286,142299999.0
2007-03-30 10:21:00,95.299,95.323,95.299,95.323,36600001.0
2007-03-30 10:22:00,95.337,95.354,95.332,95.332,69500000.0
2007-03-30 10:23:00,95.31,95.337,95.31,95.329,123600001.0
2007-03-30 10:24:00,95.329,95.329,95.288,95.288,84600000.0
2007-03-30 10:25:00,95.313,95.318,95.297,95.318,83500000.0
2007-03-30 10:26:00,95.308,95.327,95.284,95.32,58599999.0
2007-03-30 10:27:00,95.319,95.324,95.315,95.315,74200000.0
2007-03-30 10:28:00,95.292,95.313,95.284,95.307,110199999.0
2007-03-30 10:29:00,95.304,95.316,95.301,95.302,131599997.0
2007-03-30 10:30:00,95.311,95.312,95.271,95.288,106300000.0
2007-03-30 10:31:00,95.302,95.302,95.261,95.282,102999999.0
2007-03-30 10:32:00,95.281,95.306,95.263,95.306,98000000.0
2007-03-30 10:33:00,95.304,95.317,95.301,95.317,19500000.0
2007-03-30 10:34:00,95.311,95.311,95.301,95.305,98399998.0
2007-03-30 10:35:00,95.295,95.309,95.292,95.309,75300002.0
2007-03-30 10:36:00,95.3,95.325,95.279,95.325,138500000.0
2007-03-30 10:37:00,95.336,95.339,95.336,95.339,37599999.0
2007-03-30 10:38:00,95.341,95.341,95.312,95.335,54000001.0
2007-03-30 10:39:00,95.331,95.342,95.313,95.328,122700000.0
2007-03-30 10:40:00,95.322,95.322,95.297,95.309,60300000.0
2007-03-30 10:41:00,95.3,95.323,95.299,95.323,87300000.0
2007-03-30 10:42:00,95.331,95.331,95.308,95.313,41200000.0
2007-03-30 10:43:00,95.313,95.328,95.312,95.318,77599998.0
2007-03-30 10:44:00,95.319,95.327,95.282,95.309,95300001.0
2007-03-30 10:45:00,95.297,95.311,95.278,95.296,86800000.0
2007-03-30 10:46:00,95.317,95.32,95.284,95.305,82600000.0
2007-03-30 10:47:00,95.292,95.313,95.262,95.313,56400000.0
2007-03-30 10:48:00,95.293,95.303,95.265,95.291,96800001.0
2007-03-30 10:49:00,95.291,95.291,95.263,95.267,67100000.0
2007-03-30 10:50:00,95.263,95.273,95.259,95.264,125899998.0
2007-03-30 10:51:00,95.25,95.323,95.25,95.323,30800000.0
2007-03-30 10:52:00,95.326,95.33,95.311,95.324,65400001.0
2007-03-30 10:53:00,95.311,95.317,95.274,95.303,79399997.0
2007-03-30 10:54:00,95.318,95.318,95.269,95.298,127900003.0
2007-03-30 10:55:00,95.311,95.312,95.254,95.26,96799996.0
2007-03-30 10:56:00,95.31,95.315,95.272,95.295,114399999.0
2007-03-30 10:57:00,95.319,95.328,95.282,95.285,59899999.0
2007-03-30 10:58:00,95.327,95.34,95.327,95.34,57000000.0
2007-03-30 10:59:00,95.34,95.34,95.309,95.313,101099999.0
2007-03-30 11:00:00,95.325,95.325,95.309,95.31,138799998.0
2007-03-30 11:01:00,95.309,95.315,95.287,95.287,112499999.0
2007-03-30 11:02:00,95.323,95.335,95.309,95.335,52800001.0
2007-03-30 11:03:00,95.316,95.335,95.285,95.32,148900001.0
2007-03-30 11:04:00,95.292,95.307,95.272,95.303,150699999.0
2007-03-30 11:05:00,95.298,95.31,95.281,95.31,60800000.0
2007-03-30 11:06:00,95.299,95.33,95.289,95.33,105100002.0
2007-03-30 11:07:00,95.323,95.35,95.31,95.343,60000000.0
2007-03-30 11:08:00,95.335,95.356,95.317,95.351,104400001.0
2007-03-30 11:09:00,95.35,95.36,95.34,95.358,104800000.0
2007-03-30 11:10:00,95.336,95.336,95.303,95.321,95599998.0
2007-03-30 11:11:00,95.28,95.336,95.28,95.296,65700000.0
2007-03-30 11:12:00,95.296,95.336,95.296,95.334,91800000.0
2007-03-30 11:13:00,95.321,95.321,95.293,95.317,84100000.0
2007-03-30 11:14:00,95.309,95.327,95.277,95.286,123300000.0
2007-03-30 11:15:00,95.332,95.342,95.331,95.337,72500001.0
2007-03-30 11:16:00,95.331,95.345,95.302,95.345,151700000.0
2007-03-30 11:17:00,95.36,95.364,95.321,95.332,131400000.0
2007-03-30 11:18:00,95.368,95.369,95.331,95.343,66300000.0
2007-03-30 11:19:00,95.375,95.378,95.339,95.362,184099999.0
2007-03-30 11:20:00,95.338,95.363,95.334,95.353,88799998.0
2007-03-30 11:21:00,95.363,95.365,95.358,95.359,61899999.0
2007-03-30 11:22:00,95.354,95.367,95.343,95.362,61700001.0
2007-03-30 11:23:00,95.377,95.377,95.359,95.361,85200000.0
2007-03-30 11:24:00,95.351,95.364,95.315,95.364,60300000.0
2007-03-30 11:25:00,95.374,95.386,95.369,95.369,82299997.0
2007-03-30 11:26:00,95.367,95.377,95.367,95.373,82400000.0
2007-03-30 11:27:00,95.374,95.374,95.363,95.37,76300000.0
2007-03-30 11:28:00,95.34,95.354,95.309,95.353,75899999.0
2007-03-30 11:29:00,95.357,95.368,95.356,95.368,67900000.0
2007-03-30 11:30:00,95.337,95.357,95.302,95.323,132900000.0
2007-03-30 11:31:00,95.372,95.398,95.37,95.395,162499999.0
2007-03-30 11:32:00,95.374,95.388,95.374,95.387,65100000.0
2007-03-30 11:33:00,95.386,95.393,95.354,95.354,116900003.0
2007-03-30 11:34:00,95.374,95.374,95.371,95.371,13400000.0
2007-03-30 11:35:00,95.333,95.338,95.315,95.338,71400000.0
2007-03-30 11:36:00,95.295,95.375,95.294,95.375,123700000.0
2007-03-30 11:37:00,95.363,95.375,95.349,95.369,114699998.0
2007-03-30 11:38:00,95.357,95.358,95.349,95.349,52600000.0
2007-03-30 11:39:00,95.347,95.35,95.308,95.308,102100003.0
2007-03-30 11:40:00,95.318,95.334,95.313,95.317,149699996.0
2007-03-30 11:41:00,95.269,95.328,95.268,95.311,186700003.0
2007-03-30 11:42:00,95.324,95.33,95.311,95.318,130499997.0
2007-03-30 11:43:00,95.3,95.329,95.282,95.309,150299999.0
2007-03-30 11:44:00,95.266,95.334,95.26,95.334,101900001.0
2007-03-30 11:45:00,95.325,95.326,95.302,95.321,89000002.0
2007-03-30 11:46:00,95.322,95.336,95.316,95.326,71200000.0
2007-03-30 11:47:00,95.329,95.345,95.325,95.341,99200000.0
2007-03-30 11:48:00,95.34,95.34,95.33,95.33,47999998.0
2007-03-30 11:49:00,95.329,95.329,95.303,95.303,118300001.0
2007-03-30 11:50:00,95.285,95.304,95.265,95.297,141200001.0
2007-03-30 11:51:00,95.275,95.3,95.275,95.3,142199999.0
2007-03-30 11:52:00,95.298,95.312,95.292,95.302,87400000.0
2007-03-30 11:53:00,95.301,95.322,95.301,95.322,167099999.0
2007-03-30 11:54:00,95.313,95.313,95.265,95.297,174299998.0
2007-03-30 11:55:00,95.313,95.315,95.256,95.26,89900000.0
2007-03-30 11:56:00,95.299,95.299,95.264,95.273,85700002.0
2007-03-30 11:57:00,95.33,95.33,95.256,95.256,60399999.0
2007-03-30 11:58:00,95.322,95.322,95.302,95.315,103600000.0
2007-03-30 11:59:00,95.321,95.331,95.31,95.331,51300000.0
2007-03-30 12:00:00,95.342,95.351,95.335,95.349,102799998.0
2007-03-30 12:01:00,95.353,95.362,95.326,95.36,129600000.0
2007-03-30 12:02:00,95.352,95.361,95.312,95.348,112999999.0
2007-03-30 12:03:00,95.351,95.365,95.297,95.365,110800000.0
2007-03-30 12:04:00,95.372,95.373,95.363,95.371,89800001.0
2007-03-30 12:05:00,95.367,95.376,95.361,95.361,77499999.0
2007-03-30 12:06:00,95.376,95.383,95.372,95.372,89099997.0
2007-03-30 12:07:00,95.384,95.384,95.343,95.353,127799997.0
2007-03-30 12:08:00,95.353,95.373,95.325,95.373,80200002.0
2007-03-30 12:09:00,95.386,95.386,95.375,95.375,40300001.0
2007-03-30 12:10:00,95.35,95.363,95.327,95.363,112399996.0
2007-03-30 12:11:00,95.367,95.367,95.334,95.348,65100001.0
2007-03-30 12:12:00,95.351,95.354,95.344,95.346,87099999.0
2007-03-30 12:13:00,95.338,95.338,95.3,95.332,179599998.0
2007-03-30 12:14:00,95.326,95.326,95.284,95.286,24000000.0
2007-03-30 12:15:00,95.32,95.32,95.295,95.303,52400000.0
2007-03-30 12:16:00,95.312,95.312,95.302,95.304,71000000.0
2007-03-30 12:17:00,95.315,95.334,95.295,95.301,130399999.0
2007-03-30 12:18:00,95.324,95.348,95.324,95.345,104000001.0
2007-03-30 12:19:00,95.355,95.355,95.304,95.31,150199997.0
2007-03-30 12:20:00,95.333,95.345,95.313,95.337,83300000.0
2007-03-30 12:21:00,95.34,95.35,95.32,95.337,119100002.0
2007-03-30 12:22:00,95.324,95.328,95.3,95.328,124899997.0
2007-03-30 12:23:00,95.343,95.343,95.293,95.322,50400000.0
2007-03-30 12:24:00,95.339,95.347,95.285,95.285,89999999.0
2007-03-30 12:25:00,95.327,95.336,95.299,95.299,121300002.0
2007-03-30 12:26:00,95.301,95.301,95.284,95.295,163500002.0
2007-03-30 12:27:00,95.28,95.285,95.262,95.262,96200000.0
2007-03-30 12:28:00,95.261,95.27,95.249,95.249,58600000.0
2007-03-30 12:29:00,95.237,95.242,95.218,95.237,98500000.0
2007-03-30 12:30:00,95.236,95.244,95.222,95.244,107299999.0
2007-03-30 12:31:00,95.237,95.237,95.222,95.223,73200000.0
2007-03-30 12:32:00,95.188,95.252,95.188,95.248,87100001.0
2007-03-30 12:33:00,95.247,95.252,95.196,95.196,77500000.0
2007-03-30 12:34:00,95.232,95.232,95.188,95.229,85899999.0
2007-03-30 12:35:00,95.215,95.232,95.191,95.228,92100000.0
2007-03-30 12:36:00,95.231,95.239,95.225,95.237,57500001.0
2007-03-30 12:37:00,95.258,95.258,95.198,95.198,84600000.0
2007-03-30 12:38:00,95.242,95.25,95.235,95.249,124200000.0
2007-03-30 12:39:00,95.25,95.25,95.224,95.234,96499999.0
2007-03-30 12:40:00,95.233,95.233,95.229,95.229,34700002.0
2007-03-30 12:41:00,95.205,95.23,95.194,95.23,144099997.0
2007-03-30 12:42:00,95.205,95.229,95.197,95.206,86899998.0
2007-03-30 12:43:00,95.225,95.245,95.209,95.245,58500001.0
2007-03-30 12:44:00,95.248,95.256,95.248,95.256,86999999.0
2007-03-30 12:45:00,95.238,95.264,95.229,95.264,146700002.0
2007-03-30 12:46:00,95.266,95.273,95.211,95.243,147300001.0
2007-03-30 12:47:00,95.255,95.273,95.232,95.273,61100000.0
2007-03-30 12:48:00,95.248,95.283,95.238,95.283,132099997.0
2007-03-30 12:49:00,95.271,95.287,95.268,95.269,136900001.0
2007-03-30 12:50:00,95.268,95.268,95.251,95.251,159100003.0
2007-03-30 12:51:00,95.273,95.273,95.262,95.262,40799999.0
2007-03-30 12:52:00,95.26,95.275,95.253,95.275,84599999.0
2007-03-30 12:53:00,95.275,95.29,95.275,95.283,147400003.0
2007-03-30 12:54:00,95.27,95.299,95.25,95.295,90700000.0
2007-03-30 12:55:00,95.27,95.286,95.252,95.286,118000000.0
2007-03-30 12:56:00,95.288,95.291,95.282,95.282,68700000.0
2007-03-30 12:57:00,95.266,95.281,95.252,95.265,111300000.0
2007-03-30 12:58:00,95.295,95.306,95.293,95.297,95299999.0
2007-03-30 12:59:00,95.29,95.301,95.279,95.279,50000001.0
2007-03-30 13:00:00,95.264,95.264,95.249,95.249,18800000.0
2007-03-30 13:01:00,95.252,95.261,95.247,95.257,105600000.0
2007-03-30 13:02:00,95.233,95.252,95.202,95.252,89799998.0
2007-03-30 13:03:00,95.236,95.264,95.218,95.264,110600002.0
2007-03-30 13:04:00,95.275,95.275,95.268,95.268,36800000.0
2007-03-30 13:05:00,95.257,95.268,95.23,95.268,100200000.0
2007-03-30 13:06:00,95.258,95.272,95.25,95.272,50700000.0
2007-03-30 13:07:00,95.287,95.293,95.229,95.233,70500000.0
2007-03-30 13:08:00,95.282,95.282,95.26,95.27,76900000.0
2007-03-30 13:09:00,95.273,95.273,95.244,95.259,107100002.0
2007-03-30 13:10:00,95.261,95.303,95.261,95.303,54100001.0
2007-03-30 13:11:00,95.294,95.294,95.269,95.281,71900002.0
2007-03-30 13:12:00,95.275,95.286,95.264,95.283,79700001.0
2007-03-30 13:13:00,95.265,95.285,95.228,95.228,74400000.0
2007-03-30 13:14:00,95.281,95.285,95.248,95.282,84699998.0
2007-03-30 13:15:00,95.282,95.299,95.271,95.299,95199999.0
2007-03-30 13:16:00,95.275,95.303,95.251,95.3,124900000.0
2007-03-30 13:17:00,95.301,95.311,95.301,95.305,98700000.0
2007-03-30 13:18:00,95.299,95.314,95.299,95.314,15300000.0
2007-03-30 13:19:00,95.305,95.312,95.305,95.308,53900000.0
2007-03-30 13:20:00,95.305,95.305,95.293,95.3,92999998.0
2007-03-30 13:21:00,95.29,95.29,95.279,95.28,73400001.0
2007-03-30 13:22:00,95.287,95.287,95.271,95.271,31200001.0
2007-03-30 13:23:00,95.268,95.294,95.265,95.292,174299997.0
2007-03-30 13:24:00,95.282,95.298,95.251,95.266,123000001.0
2007-03-30 13:25:00,95.311,95.319,95.295,95.318,173900000.0
2007-03-30 13:26:00,95.328,95.328,95.315,95.315,48299999.0
2007-03-30 13:27:00,95.321,95.333,95.321,95.331,45199998.0
2007-03-30 13:28:00,95.321,95.321,95.289,95.314,87200000.0
2007-03-30 13:29:00,95.315,95.336,95.302,95.311,123000001.0
2007-03-30 13:30:00,95.307,95.317,95.283,95.283,128999998.0
2007-03-30 13:31:00,95.314,95.323,95.313,95.313,164900000.0
2007-03-30 13:32:00,95.283,95.321,95.282,95.316,106100000.0
2007-03-30 13:33:00,95.263,95.321,95.263,95.321,69499999.0
2007-03-30 13:34:00,95.327,95.327,95.291,95.317,108800000.0
2007-03-30 13:35:00,95.321,95.325,95.318,95.318,89199999.0
2007-03-30 13:36:00,95.304,95.31,95.293,95.298,135700000.0
2007-03-30 13:37:00,95.3,95.318,95.287,95.301,66399999.0
2007-03-30 13:38:00,95.306,95.327,95.284,95.327,123700001.0
2007-03-30 13:39:00,95.34,95.34,95.296,95.328,70200001.0
2007-03-30 13:40:00,95.3,95.332,95.3,95.305,40000000.0
2007-03-30 13:41:00,95.278,95.294,95.26,95.278,66999999.0
2007-03-30 13:42:00,95.271,95.278,95.264,95.267,79800001.0
2007-03-30 13:43:00,95.267,95.267,95.225,95.25,136900004.0
2007-03-30 13:44:00,95.24,95.24,95.207,95.222,96900003.0
2007-03-30 13:45:00,95.24,95.249,95.24,95.249,41300000.0
2007-03-30 13:46:00,95.242,95.25,95.212,95.236,70899998.0
2007-03-30 13:47:00,95.26,95.266,95.22,95.233,180699997.0
2007-03-30 13:48:00,95.262,95.274,95.202,95.202,121200000.0
2007-03-30 13:49:00,95.22,95.243,95.22,95.228,39900000.0
2007-03-30 13:50:00,95.283,95.283,95.23,95.255,55200000.0
2007-03-30 13:51:00,95.253,95.27,95.217,95.217,77300000.0
2007-03-30 13:52:00,95.261,95.292,95.239,95.287,92600000.0
2007-03-30 13:53:00,95.288,95.297,95.269,95.297,30300000.0
2007-03-30 13:54:00,95.318,95.318,95.289,95.308,60700000.0
2007-03-30 13:55:00,95.309,95.315,95.276,95.315,105200000.0
2007-03-30 13:56:00,95.318,95.318,95.31,95.31,33800000.0
2007-03-30 13:57:00,95.27,95.289,95.27,95.286,45100000.0
2007-03-30 13:58:00,95.288,95.312,95.263,95.312,120700003.0
2007-03-30 13:59:00,95.301,95.314,95.267,95.314,40000000.0
2007-03-30 14:00:00,95.325,95.329,95.323,95.323,128899998.0
2007-03-30 14:01:00,95.33,95.333,95.285,95.31,104299998.0
2007-03-30 14:02:00,95.329,95.361,95.329,95.361,52600000.0
2007-03-30 14:03:00,95.373,95.379,95.367,95.379,50699999.0
2007-03-30 14:04:00,95.386,95.402,95.374,95.397,109499998.0
2007-03-30 14:05:00,95.384,95.387,95.374,95.375,46200000.0
2007-03-30 14:06:00,95.389,95.389,95.366,95.377,83000000.0
2007-03-30 14:07:00,95.381,95.387,95.376,95.378,107700001.0
2007-03-30 14:08:00,95.376,95.382,95.366,95.372,43000000.0
2007-03-30 14:09:00,95.354,95.364,95.332,95.358,116099998.0
2007-03-30 14:10:00,95.354,95.357,95.322,95.342,90900000.0
2007-03-30 14:11:00,95.359,95.396,95.359,95.394,67200001.0
2007-03-30 14:12:00,95.381,95.393,95.361,95.393,50000000.0
2007-03-30 14:13:00,95.39,95.404,95.388,95.394,116699997.0
2007-03-30 14:14:00,95.402,95.402,95.383,95.398,131999999.0
2007-03-30 14:15:00,95.403,95.403,95.38,95.386,55899999.0
2007-03-30 14:16:00,95.384,95.401,95.384,95.389,69700001.0
2007-03-30 14:17:00,95.398,95.398,95.384,95.39,79100002.0
2007-03-30 14:18:00,95.373,95.376,95.368,95.369,143499999.0
2007-03-30 14:19:00,95.365,95.377,95.359,95.377,121099998.0
2007-03-30 14:20:00,95.368,95.373,95.348,95.354,121299999.0
2007-03-30 14:21:00,95.37,95.377,95.37,95.377,50699999.0
2007-03-30 14:22:00,95.398,95.413,95.39,95.411,112100000.0
2007-03-30 14:23:00,95.397,95.424,95.397,95.421,81200000.0
2007-03-30 14:24:00,95.413,95.423,95.385,95.395,83200000.0
2007-03-30 14:25:00,95.375,95.39,95.372,95.376,71399998.0
2007-03-30 14:26:00,95.363,95.369,95.342,95.35,56299999.0
2007-03-30 14:27:00,95.338,95.338,95.317,95.322,26100000.0
2007-03-30 14:28:00,95.313,95.313,95.294,95.311,46600000.0
2007-03-30 14:29:00,95.302,95.302,95.245,95.245,42400000.0
2007-03-30 14:30:00,95.22,95.363,95.22,95.362,53500000.0
2007-03-30 14:31:00,95.373,95.382,95.362,95.381,195000005.0
2007-03-30 14:32:00,95.374,95.374,95.368,95.368,41499999.0
2007-03-30 14:33:00,95.369,95.374,95.359,95.369,89000000.0
2007-03-30 14:34:00,95.367,95.398,95.367,95.396,72100001.0
2007-03-30 14:35:00,95.403,95.421,95.397,95.397,135299997.0
2007-03-30 14:36:00,95.385,95.385,95.375,95.375,5600000.0
2007-03-30 14:37:00,95.375,95.399,95.375,95.385,69100001.0
2007-03-30 14:38:00,95.388,95.421,95.372,95.421,59200000.0
2007-03-30 14:39:00,95.43,95.462,95.422,95.443,127500000.0
2007-03-30 14:40:00,95.455,95.468,95.44,95.44,144300000.0
2007-03-30 14:41:00,95.458,95.469,95.395,95.447,60500000.0
2007-03-30 14:42:00,95.443,95.465,95.443,95.465,52100001.0
2007-03-30 14:43:00,95.481,95.481,95.447,95.447,66000000.0
2007-03-30 14:44:00,95.452,95.452,95.423,95.428,95300001.0
2007-03-30 14:45:00,95.438,95.453,95.432,95.447,77299999.0
2007-03-30 14:46:00,95.46,95.472,95.452,95.452,120300001.0
2007-03-30 14:47:00,95.452,95.452,95.419,95.419,84799998.0
2007-03-30 14:48:00,95.421,95.44,95.415,95.425,154199999.0
2007-03-30 14:49:00,95.418,95.432,95.385,95.424,177699999.0
2007-03-30 14:50:00,95.427,95.437,95.419,95.436,94199999.0
2007-03-30 14:51:00,95.447,95.459,95.437,95.437,76500001.0
2007-03-30 14:52:00,95.43,95.498,95.427,95.498,134300003.0
2007-03-30 14:53:00,95.519,95.542,95.519,95.542,114800000.0
2007-03-30 14:54:00,95.524,95.524,95.485,95.485,30699999.0
2007-03-30 14:55:00,95.437,95.46,95.397,95.423,115700000.0
2007-03-30 14:56:00,95.476,95.477,95.448,95.448,197599997.0
2007-03-30 14:57:00,95.462,95.478,95.452,95.478,105199999.0
2007-03-30 14:58:00,95.47,95.479,95.464,95.467,144099999.0
2007-03-30 14:59:00,95.46,95.47,95.456,95.463,113399998.0
2007-03-30 15:00:00,95.472,95.492,95.472,95.488,127599997.0
2007-03-30 15:01:00,95.504,95.504,95.486,95.5,78700000.0
2007-03-30 15:02:00,95.471,95.486,95.44,95.476,58700000.0
2007-03-30 15:03:00,95.489,95.51,95.489,95.509,73600000.0
2007-03-30 15:04:00,95.507,95.507,95.503,95.503,10100000.0
2007-03-30 15:05:00,95.499,95.51,95.483,95.497,111700000.0
2007-03-30 15:06:00,95.52,95.528,95.52,95.528,17100000.0
2007-03-30 15:07:00,95.547,95.548,95.534,95.545,111200000.0
2007-03-30 15:08:00,95.556,95.572,95.556,95.572,42400000.0
2007-03-30 15:09:00,95.571,95.579,95.571,95.575,75400000.0
2007-03-30 15:10:00,95.547,95.567,95.51,95.567,16300000.0
2007-03-30 15:11:00,95.607,95.614,95.604,95.604,90200002.0
2007-03-30 15:12:00,95.617,95.619,95.577,95.595,96599999.0
2007-03-30 15:13:00,95.612,95.616,95.571,95.571,77399999.0
2007-03-30 15:14:00,95.558,95.558,95.526,95.542,48499999.0
2007-03-30 15:15:00,95.539,95.548,95.529,95.532,104599999.0
2007-03-30 15:16:00,95.54,95.555,95.534,95.534,63600000.0
2007-03-30 15:17:00,95.527,95.546,95.527,95.532,68400000.0
2007-03-30 15:18:00,95.525,95.551,95.504,95.545,42200000.0
2007-03-30 15:19:00,95.514,95.551,95.504,95.551,65999999.0
2007-03-30 15:20:00,95.567,95.579,95.524,95.567,129600001.0
2007-03-30 15:21:00,95.582,95.582,95.546,95.578,89500002.0
2007-03-30 15:22:00,95.586,95.592,95.569,95.583,127600000.0
2007-03-30 15:23:00,95.585,95.585,95.556,95.578,164300000.0
2007-03-30 15:24:00,95.565,95.573,95.534,95.573,121600001.0
2007-03-30 15:25:00,95.579,95.579,95.568,95.575,133100000.0
2007-03-30 15:26:00,95.573,95.575,95.509,95.518,141799997.0
2007-03-30 15:27:00,95.575,95.58,95.575,95.575,107000003.0
2007-03-30 15:28:00,95.551,95.551,95.53,95.54,70700000.0
2007-03-30 15:29:00,95.531,95.547,95.505,95.505,116700002.0
2007-03-30 15:30:00,95.538,95.538,95.523,95.53,135299998.0
2007-03-30 15:31:00,95.534,95.534,95.515,95.524,153199998.0
2007-03-30 15:32:00,95.512,95.52,95.501,95.503,115299997.0
2007-03-30 15:33:00,95.506,95.537,95.506,95.537,158799996.0
2007-03-30 15:34:00,95.544,95.544,95.527,95.535,115699998.0
2007-03-30 15:35:00,95.529,95.54,95.529,95.533,18000000.0
2007-03-30 15:36:00,95.545,95.548,95.527,95.527,173199999.0
2007-03-30 15:37:00,95.53,95.55,95.525,95.542,117500000.0
2007-03-30 15:38:00,95.515,95.546,95.498,95.527,68800000.0
2007-03-30 15:39:00,95.545,95.546,95.536,95.539,100799999.0
2007-03-30 15:40:00,95.547,95.547,95.517,95.525,120100000.0
2007-03-30 15:41:00,95.52,95.531,95.475,95.499,122900002.0
2007-03-30 15:42:00,95.537,95.551,95.536,95.55,93899998.0
2007-03-30 15:43:00,95.535,95.561,95.523,95.561,77800001.0
2007-03-30 15:44:00,95.574,95.574,95.55,95.572,118400000.0
2007-03-30 15:45:00,95.545,95.62,95.544,95.62,89200001.0
2007-03-30 15:46:00,95.628,95.63,95.581,95.581,134300000.0
2007-03-30 15:47:00,95.577,95.577,95.543,95.546,48000000.0
2007-03-30 15:48:00,95.567,95.577,95.555,95.568,143300000.0
2007-03-30 15:49:00,95.545,95.571,95.545,95.567,114200001.0
2007-03-30 15:50:00,95.547,95.547,95.506,95.51,43500000.0
2007-03-30 15:51:00,95.51,95.526,95.51,95.525,62999999.0
2007-03-30 15:52:00,95.533,95.547,95.533,95.537,69300001.0
2007-03-30 15:53:00,95.536,95.547,95.534,95.543,52100000.0
2007-03-30 15:54:00,95.548,95.558,95.537,95.538,103300000.0
2007-03-30 15:55:00,95.537,95.581,95.53,95.542,120599999.0
2007-03-30 15:56:00,95.521,95.526,95.512,95.515,111700003.0
2007-03-30 15:57:00,95.51,95.536,95.497,95.536,66800000.0
2007-03-30 15:58:00,95.539,95.547,95.534,95.543,129799999.0
2007-03-30 15:59:00,95.527,95.535,95.508,95.527,100199998.0
2007-03-30 16:00:00,95.525,95.565,95.503,95.565,203000002.0
2007-03-30 16:01:00,95.592,95.608,95.586,95.596,95600000.0
2007-03-30 16:02:00,95.604,95.625,95.593,95.625,127599999.0
2007-03-30 16:03:00,95.626,95.626,95.604,95.604,29900001.0
2007-03-30 16:04:00,95.599,95.604,95.583,95.583,94700000.0
2007-03-30 16:05:00,95.582,95.593,95.565,95.57,76600000.0
2007-03-30 16:06:00,95.577,95.58,95.564,95.58,129500002.0
2007-03-30 16:07:00,95.565,95.565,95.536,95.536,41700000.0
2007-03-30 16:08:00,95.539,95.57,95.539,95.57,35100000.0
2007-03-30 16:09:00,95.58,95.58,95.568,95.568,65400000.0
2007-03-30 16:10:00,95.567,95.567,95.559,95.563,62300000.0
2007-03-30 16:11:00,95.558,95.561,95.554,95.554,66400002.0
2007-03-30 16:12:00,95.551,95.557,95.544,95.557,93199997.0
2007-03-30 16:13:00,95.561,95.574,95.553,95.574,26200000.0
2007-03-30 16:14:00,95.573,95.581,95.571,95.577,45900000.0
2007-03-30 16:15:00,95.584,95.593,95.582,95.585,63900001.0
2007-03-30 16:16:00,95.555,95.577,95.519,95.559,133699999.0
2007-03-30 16:17:00,95.565,95.587,95.565,95.581,31000000.0
2007-03-30 16:18:00,95.577,95.577,95.566,95.57,64500000.0
2007-03-30 16:19:00,95.575,95.579,95.546,95.546,61700000.0
2007-03-30 16:20:00,95.537,95.547,95.524,95.537,46100002.0
2007-03-30 16:21:00,95.521,95.54,95.503,95.527,83099999.0
2007-03-30 16:22:00,95.533,95.544,95.532,95.534,73200000.0
2007-03-30 16:23:00,95.555,95.577,95.519,95.522,91899999.0
2007-03-30 16:24:00,95.521,95.533,95.51,95.531,107600002.0
2007-03-30 16:25:00,95.531,95.531,95.518,95.518,47900000.0
2007-03-30 16:26:00,95.535,95.535,95.531,95.531,34300000.0
2007-03-30 16:27:00,95.544,95.567,95.544,95.558,48500001.0
2007-03-30 16:28:00,95.552,95.56,95.544,95.56,46800000.0
2007-03-30 16:29:00,95.559,95.581,95.547,95.581,161700003.0
2007-03-30 16:30:00,95.581,95.585,95.567,95.577,109599998.0
2007-03-30 16:31:00,95.567,95.571,95.509,95.533,157700000.0
2007-03-30 16:32:00,95.557,95.56,95.552,95.552,55599998.0
2007-03-30 16:33:00,95.561,95.583,95.559,95.565,111600002.0
2007-03-30 16:34:00,95.548,95.553,95.537,95.545,67200000.0
2007-03-30 16:35:00,95.541,95.548,95.536,95.547,84199999.0
2007-03-30 16:36:00,95.548,95.548,95.522,95.535,92899999.0
2007-03-30 16:37:00,95.532,95.555,95.525,95.537,158800000.0
2007-03-30 16:38:00,95.572,95.572,95.522,95.543,95099999.0
2007-03-30 16:39:00,95.559,95.565,95.541,95.551,111000000.0
2007-03-30 16:40:00,95.574,95.576,95.565,95.565,106800000.0
2007-03-30 16:41:00,95.572,95.575,95.562,95.568,121500001.0
2007-03-30 16:42:00,95.557,95.565,95.539,95.559,95099999.0
2007-03-30 16:43:00,95.586,95.591,95.562,95.573,60600000.0
2007-03-30 16:44:00,95.572,95.572,95.547,95.562,116199999.0
2007-03-30 16:45:00,95.566,95.573,95.544,95.548,175499999.0
2007-03-30 16:46:00,95.547,95.569,95.545,95.564,82500002.0
2007-03-30 16:47:00,95.52,95.552,95.494,95.552,89300000.0
2007-03-30 16:48:00,95.568,95.576,95.554,95.56,136800000.0
2007-03-30 16:49:00,95.557,95.565,95.545,95.565,74299999.0
2007-03-30 16:50:00,95.561,95.561,95.546,95.553,29900000.0
2007-03-30 16:51:00,95.541,95.541,95.541,95.541,8400000.0
2007-03-30 16:52:00,95.526,95.526,95.48,95.492,122299997.0
2007-03-30 16:53:00,95.496,95.5,95.475,95.5,112799999.0
2007-03-30 16:54:00,95.498,95.498,95.462,95.462,107700001.0
2007-03-30 16:55:00,95.47,95.488,95.47,95.488,50100000.0
2007-03-30 16:56:00,95.468,95.468,95.455,95.462,82999999.0
2007-03-30 16:57:00,95.488,95.517,95.441,95.441,94000000.0
2007-03-30 16:58:00,95.457,95.457,95.419,95.427,84800001.0
2007-03-30 16:59:00,95.417,95.422,95.364,95.371,115900001.0
2007-03-30 17:00:00,95.375,95.438,95.375,95.422,44000000.0
2007-03-30 17:01:00,95.44,95.489,95.44,95.469,109700000.0
2007-03-30 17:02:00,95.47,95.482,95.462,95.479,81299999.0
2007-03-30 17:03:00,95.48,95.48,95.475,95.475,39200001.0
2007-03-30 17:04:00,95.484,95.499,95.484,95.499,40000000.0
2007-03-30 17:05:00,95.509,95.519,95.502,95.516,82799999.0
2007-03-30 17:06:00,95.524,95.535,95.524,95.535,71999999.0
2007-03-30 17:07:00,95.525,95.534,95.525,95.525,63800000.0
2007-03-30 17:08:00,95.469,95.469,95.417,95.417,42599999.0
2007-03-30 17:09:00,95.397,95.397,95.324,95.377,72000000.0
2007-03-30 17:10:00,95.403,95.448,95.403,95.427,14500000.0
2007-03-30 17:11:00,95.426,95.426,95.399,95.399,93899999.0
2007-03-30 17:12:00,95.391,95.406,95.366,95.366,165000000.0
2007-03-30 17:13:00,95.329,95.329,95.268,95.268,66300001.0
2007-03-30 17:14:00,95.249,95.253,95.158,95.158,107700000.0
2007-03-30 17:15:00,95.126,95.22,95.112,95.215,95800002.0
2007-03-30 17:16:00,95.21,95.228,95.201,95.223,107300001.0
2007-03-30 17:17:00,95.211,95.242,95.211,95.218,102199998.0
2007-03-30 17:18:00,95.225,95.225,95.191,95.22,109799999.0
2007-03-30 17:19:00,95.253,95.285,95.248,95.25,124099999.0
2007-03-30 17:20:00,95.258,95.305,95.251,95.275,184399999.0
2007-03-30 17:21:00,95.265,95.265,95.245,95.258,78300001.0
2007-03-30 17:22:00,95.281,95.315,95.281,95.315,78199999.0
2007-03-30 17:23:00,95.33,95.376,95.33,95.376,25900000.0
2007-03-30 17:24:00,95.42,95.444,95.403,95.435,148700000.0
2007-03-30 17:25:00,95.422,95.422,95.383,95.389,22900000.0
2007-03-30 17:26:00,95.38,95.38,95.336,95.35,119499998.0
2007-03-30 17:27:00,95.365,95.375,95.331,95.338,92700002.0
2007-03-30 17:28:00,95.325,95.373,95.272,95.307,107399999.0
2007-03-30 17:29:00,95.297,95.388,95.297,95.388,74599999.0
2007-03-30 17:30:00,95.4,95.428,95.395,95.428,53199999.0
2007-03-30 17:31:00,95.443,95.502,95.443,95.5,137000000.0
2007-03-30 17:32:00,95.494,95.509,95.48,95.481,68999999.0
2007-03-30 17:33:00,95.468,95.498,95.447,95.498,56300000.0
2007-03-30 17:34:00,95.474,95.474,95.405,95.407,21000000.0
2007-03-30 17:35:00,95.4,95.4,95.359,95.37,44900000.0
2007-03-30 17:36:00,95.375,95.415,95.371,95.414,99600001.0
2007-03-30 17:37:00,95.392,95.392,95.342,95.342,95199996.0
2007-03-30 17:38:00,95.359,95.372,95.343,95.372,114200000.0
2007-03-30 17:39:00,95.335,95.4,95.281,95.396,95100002.0
2007-03-30 17:40:00,95.403,95.422,95.403,95.422,27900000.0
2007-03-30 17:41:00,95.432,95.432,95.402,95.402,51700001.0
2007-03-30 17:42:00,95.383,95.383,95.349,95.354,70900000.0
2007-03-30 17:43:00,95.321,95.336,95.32,95.323,124700001.0
2007-03-30 17:44:00,95.298,95.319,95.294,95.319,113200000.0
2007-03-30 17:45:00,95.302,95.302,95.251,95.251,49000000.0
2007-03-30 17:46:00,95.251,95.255,95.205,95.207,157299996.0
2007-03-30 17:47:00,95.189,95.189,95.164,95.177,86500000.0
2007-03-30 17:48:00,95.177,95.177,95.12,95.142,43400000.0
2007-03-30 17:49:00,95.132,95.168,95.106,95.167,165200002.0
2007-03-30 17:50:00,95.184,95.202,95.183,95.183,88000000.0
2007-03-30 17:51:00,95.181,95.2,95.155,95.172,59899999.0
2007-03-30 17:52:00,95.182,95.213,95.156,95.156,93600000.0
2007-03-30 17:53:00,95.174,95.276,95.174,95.264,94800000.0
2007-03-30 17:54:00,95.263,95.263,95.201,95.212,111399999.0
2007-03-30 17:55:00,95.225,95.274,95.205,95.205,188400002.0
2007-03-30 17:56:00,95.201,95.251,95.199,95.238,175599996.0
2007-03-30 17:57:00,95.249,95.278,95.249,95.263,50000000.0
2007-03-30 17:58:00,95.257,95.26,95.223,95.244,70600000.0
2007-03-30 17:59:00,95.247,95.254,95.226,95.24,130299998.0
2007-03-30 18:00:00,95.26,95.276,95.161,95.202,97900000.0
2007-03-30 18:01:00,95.24,95.24,95.205,95.205,832699997.0
2007-03-30 18:02:00,95.21,95.21,95.17,95.2,1165500005.0
2007-03-30 18:03:00,95.195,95.25,95.19,95.24,957000006.0
2007-03-30 18:04:00,95.235,95.27,95.23,95.27,736600000.0
2007-03-30 18:05:00,95.27,95.32,95.26,95.29,1094599991.0
2007-03-30 18:06:00,95.29,95.3,95.25,95.25,467000003.0
2007-03-30 18:07:00,95.24,95.24,95.14,95.14,1001500000.0
2007-03-30 18:08:00,95.15,95.24,95.14,95.235,1216999998.0
2007-03-30 18:09:00,95.24,95.26,95.225,95.26,543399999.0
2007-03-30 18:10:00,95.26,95.27,95.25,95.26,854000001.0
2007-03-30 18:11:00,95.26,95.27,95.25,95.26,572500001.0
2007-03-30 18:12:00,95.26,95.26,95.21,95.21,525399997.0
2007-03-30 18:13:00,95.21,95.21,95.16,95.16,591799994.0
2007-03-30 18:14:00,95.16,95.16,95.1,95.1,533500000.0
2007-03-30 18:15:00,95.1,95.1,95.03,95.03,1003999993.0
2007-03-30 18:16:00,95.03,95.09,95.02,95.08,978400006.0
2007-03-30 18:17:00,95.08,95.08,95.07,95.08,240000004.0
2007-03-30 18:18:00,95.09,95.1,95.07,95.1,513200003.0
2007-03-30 18:19:00,95.1,95.12,95.1,95.12,1197500001.0
2007-03-30 18:20:00,95.11,95.17,95.11,95.17,936600000.0
2007-03-30 18:21:00,95.17,95.18,95.13,95.17,919699994.0
2007-03-30 18:22:00,95.17,95.22,95.13,95.22,769200004.0
2007-03-30 18:23:00,95.22,95.22,95.13,95.13,997200008.0
2007-03-30 18:24:00,95.13,95.16,95.13,95.14,586899998.0
2007-03-30 18:25:00,95.14,95.23,95.14,95.23,1199299997.0
2007-03-30 18:26:00,95.23,95.24,95.19,95.2,871300000.0
2007-03-30 18:27:00,95.2,95.22,95.2,95.21,773200001.0
2007-03-30 18:28:00,95.21,95.23,95.2,95.215,478800003.0
2007-03-30 18:29:00,95.22,95.23,95.19,95.23,632399997.0
2007-03-30 18:30:00,95.22,95.23,95.21,95.23,289000000.0
2007-03-30 18:31:00,95.23,95.24,95.22,95.24,562800003.0
2007-03-30 18:32:00,95.25,95.27,95.24,95.25,1426900008.0
2007-03-30 18:33:00,95.25,95.27,95.24,95.26,1153000011.0
2007-03-30 18:34:00,95.26,95.27,95.21,95.23,798799997.0
2007-03-30 18:35:00,95.23,95.25,95.23,95.25,637000000.0
2007-03-30 18:36:00,95.26,95.26,95.2,95.21,551199992.0
2007-03-30 18:37:00,95.21,95.22,95.195,95.2,595199995.0
2007-03-30 18:38:00,95.2,95.2,95.18,95.18,292700002.0
2007-03-30 18:39:00,95.18,95.2,95.18,95.19,166600001.0
2007-03-30 18:40:00,95.19,95.19,95.165,95.18,423200003.0
2007-03-30 18:41:00,95.18,95.18,95.18,95.18,301299999.0
2007-03-30 18:42:00,95.18,95.19,95.165,95.18,349500000.0
2007-03-30 18:43:00,95.18,95.2,95.16,95.2,745799990.0
2007-03-30 18:44:00,95.2,95.21,95.19,95.19,469499996.0
2007-03-30 18:45:00,95.19,95.19,95.18,95.18,471499994.0
2007-03-30 18:46:00,95.18,95.195,95.17,95.195,531800001.0
2007-03-30 18:47:00,95.2,95.21,95.19,95.21,154599999.0
2007-03-30 18:48:00,95.21,95.23,95.21,95.22,313299996.0
2007-03-30 18:49:00,95.22,95.27,95.22,95.25,576299995.0
2007-03-30 18:50:00,95.245,95.25,95.21,95.21,498499995.0
2007-03-30 18:51:00,95.21,95.22,95.2,95.22,165500003.0
2007-03-30 18:52:00,95.22,95.23,95.19,95.22,445799990.0
2007-03-30 18:53:00,95.21,95.23,95.21,95.21,376699998.0
2007-03-30 18:54:00,95.22,95.22,95.18,95.18,578200002.0
2007-03-30 18:55:00,95.17,95.215,95.17,95.21,490200004.0
2007-03-30 18:56:00,95.2,95.21,95.2,95.21,301299998.0
2007-03-30 18:57:00,95.22,95.22,95.2,95.2,227499997.0
2007-03-30 18:58:00,95.2,95.265,95.2,95.26,440299998.0
2007-03-30 18:59:00,95.26,95.29,95.25,95.285,419500000.0
2007-03-30 19:00:00,95.28,95.31,95.28,95.31,216000000.0
2007-03-30 19:01:00,95.3,95.31,95.295,95.31,99600000.0
2007-03-30 19:02:00,95.31,95.31,95.31,95.31,12400000.0
2007-03-30 19:03:00,95.31,95.31,95.29,95.3,265199994.0
2007-03-30 19:04:00,95.3,95.32,95.3,95.3,152999997.0
2007-03-30 19:05:00,95.3,95.3,95.28,95.29,107600000.0
2007-03-30 19:06:00,95.29,95.29,95.28,95.28,108800000.0
2007-03-30 19:07:00,95.28,95.28,95.26,95.28,284800000.0
2007-03-30 19:08:00,95.28,95.29,95.27,95.28,434099995.0
2007-03-30 19:09:00,95.29,95.29,95.27,95.28,423099996.0
2007-03-30 19:10:00,95.28,95.28,95.26,95.26,227299994.0
2007-03-30 19:11:00,95.265,95.27,95.265,95.27,15600000.0
2007-03-30 19:12:00,95.27,95.27,95.25,95.25,93100000.0
2007-03-30 19:13:00,95.25,95.25,95.25,95.25,54600000.0
2007-03-30 19:14:00,95.25,95.25,95.25,95.25,210500002.0
2007-03-30 19:15:00,95.25,95.26,95.23,95.23,286599996.0
2007-03-30 19:16:00,95.24,95.25,95.24,95.25,53200000.0
2007-03-30 19:17:00,95.26,95.26,95.25,95.26,165200000.0
2007-03-30 19:18:00,95.27,95.27,95.25,95.26,218499998.0
2007-03-30 19:19:00,95.25,95.26,95.25,95.25,325399998.0
2007-03-30 19:20:00,95.25,95.25,95.24,95.24,85099998.0
2007-03-30 19:21:00,95.245,95.25,95.245,95.25,24400000.0
2007-03-30 19:22:00,95.25,95.27,95.25,95.27,213300000.0
2007-03-30 19:23:00,95.27,95.27,95.24,95.26,954099990.0
2007-03-30 19:24:00,95.25,95.27,95.24,95.27,436299987.0
2007-03-30 19:25:00,95.28,95.29,95.27,95.29,545400000.0
2007-03-30 19:26:00,95.28,95.33,95.27,95.33,395500002.0
2007-03-30 19:27:00,95.32,95.35,95.32,95.35,392299992.0
2007-03-30 19:28:00,95.35,95.37,95.35,95.35,281199998.0
2007-03-30 19:29:00,95.35,95.35,95.33,95.33,162000001.0
2007-03-30 19:30:00,95.34,95.37,95.34,95.37,285900002.0
2007-03-30 19:31:00,95.365,95.365,95.35,95.35,230899995.0
2007-03-30 19:32:00,95.35,95.35,95.32,95.32,401499996.0
2007-03-30 19:33:00,95.32,95.33,95.3,95.33,210399998.0
2007-03-30 19:34:00,95.31,95.33,95.31,95.32,365200000.0
2007-03-30 19:35:00,95.32,95.34,95.305,95.32,298100004.0
2007-03-30 19:36:00,95.32,95.33,95.32,95.33,103899998.0
2007-03-30 19:37:00,95.33,95.33,95.33,95.33,4000000.0
2007-03-30 19:38:00,95.325,95.33,95.31,95.33,265900001.0
2007-03-30 19:39:00,95.32,95.365,95.32,95.36,506299993.0
2007-03-30 19:40:00,95.36,95.36,95.34,95.36,265999996.0
2007-03-30 19:41:00,95.36,95.38,95.36,95.37,434999992.0
2007-03-30 19:42:00,95.36,95.36,95.35,95.36,130800000.0
2007-03-30 19:43:00,95.35,95.35,95.34,95.34,114799999.0
2007-03-30 19:44:00,95.35,95.35,95.31,95.31,192099994.0
2007-03-30 19:45:00,95.31,95.35,95.31,95.35,242400001.0
2007-03-30 19:46:00,95.345,95.345,95.32,95.32,118799998.0
2007-03-30 19:47:00,95.32,95.33,95.32,95.32,97299999.0
2007-03-30 19:48:00,95.32,95.35,95.32,95.35,222499998.0
2007-03-30 19:49:00,95.35,95.35,95.32,95.34,159500000.0
2007-03-30 19:50:00,95.34,95.35,95.33,95.35,197899999.0
2007-03-30 19:51:00,95.34,95.35,95.34,95.35,115699999.0
2007-03-30 19:52:00,95.35,95.35,95.34,95.35,217799998.0
2007-03-30 19:53:00,95.35,95.36,95.345,95.345,247899998.0
2007-03-30 19:54:00,95.35,95.35,95.31,95.32,304499999.0
2007-03-30 19:55:00,95.33,95.33,95.32,95.32,139499998.0
2007-03-30 19:56:00,95.32,95.33,95.32,95.32,144799998.0
2007-03-30 19:57:00,95.33,95.33,95.32,95.32,201399999.0
2007-03-30 19:58:00,95.32,95.34,95.32,95.335,302700000.0
2007-03-30 19:59:00,95.335,95.34,95.32,95.33,425800006.0
2007-03-30 20:00:00,95.34,95.34,95.33,95.33,138399994.0
2007-03-30 20:01:00,95.33,95.35,95.33,95.35,141000002.0
2007-03-30 20:02:00,95.35,95.35,95.34,95.35,142200000.0
2007-03-30 20:03:00,95.35,95.35,95.34,95.35,124899999.0
2007-03-30 20:04:00,95.35,95.37,95.35,95.37,90099999.0
2007-03-30 20:05:00,95.37,95.37,95.34,95.36,201599996.0
2007-03-30 20:06:00,95.36,95.36,95.33,95.33,252600001.0
2007-03-30 20:07:00,95.34,95.34,95.33,95.33,146800000.0
2007-03-30 20:08:00,95.33,95.37,95.33,95.365,179900001.0
2007-03-30 20:09:00,95.37,95.37,95.36,95.37,232999997.0
2007-03-30 20:10:00,95.37,95.37,95.355,95.36,215699998.0
2007-03-30 20:11:00,95.36,95.4,95.36,95.39,346099997.0
2007-03-30 20:12:00,95.39,95.41,95.37,95.38,837200000.0
2007-03-30 20:13:00,95.38,95.38,95.35,95.35,208300002.0
2007-03-30 20:14:00,95.36,95.36,95.33,95.34,370200003.0
2007-03-30 20:15:00,95.34,95.36,95.33,95.355,224099997.0
2007-03-30 20:16:00,95.35,95.37,95.34,95.35,423799999.0
2007-03-30 20:17:00,95.365,95.365,95.35,95.36,105700000.0
2007-03-30 20:18:00,95.31,95.337,95.296,95.337,89400000.0
2007-03-30 20:19:00,95.36,95.36,95.36,95.36,53600000.0
2007-03-30 20:20:00,95.37,95.37,95.35,95.37,166500000.0
2007-03-30 20:21:00,95.36,95.37,95.36,95.37,102000000.0
2007-03-30 20:22:00,95.37,95.39,95.365,95.38,205700000.0
2007-03-30 20:23:00,95.38,95.39,95.36,95.37,135700000.0
2007-03-30 20:24:00,95.37,95.37,95.36,95.36,56000000.0
2007-03-30 20:25:00,95.36,95.36,95.35,95.35,118000000.0
2007-03-30 20:26:00,95.35,95.35,95.33,95.35,195600000.0
2007-03-30 20:27:00,95.36,95.37,95.36,95.36,87200000.0
2007-03-30 20:28:00,95.36,95.38,95.35,95.35,542199995.0
2007-03-30 20:29:00,95.35,95.4,95.35,95.39,701599996.0
2007-03-30 20:30:00,95.39,95.42,95.39,95.4,503700001.0
2007-03-30 20:31:00,95.4,95.4,95.37,95.38,253700001.0
2007-03-30 20:32:00,95.38,95.38,95.365,95.37,549799995.0
2007-03-30 20:33:00,95.38,95.38,95.37,95.37,171299999.0
2007-03-30 20:34:00,95.37,95.38,95.35,95.35,94600000.0
2007-03-30 20:35:00,95.37,95.37,95.36,95.37,139899999.0
2007-03-30 20:36:00,95.37,95.4,95.37,95.4,185999996.0
2007-03-30 20:37:00,95.38,95.39,95.38,95.39,146199999.0
2007-03-30 20:38:00,95.4,95.42,95.39,95.41,272100000.0
2007-03-30 20:39:00,95.41,95.42,95.4,95.4,220400000.0
2007-03-30 20:40:00,95.4,95.4,95.37,95.39,791599987.0
2007-03-30 20:41:00,95.385,95.385,95.35,95.355,392900005.0
2007-03-30 20:42:00,95.35,95.37,95.34,95.34,323299998.0
2007-03-30 20:43:00,95.34,95.35,95.33,95.335,255900000.0
2007-03-30 20:44:00,95.33,95.35,95.33,95.34,616500007.0
2007-03-30 20:45:00,95.36,95.37,95.34,95.34,201100004.0
2007-03-30 20:46:00,95.34,95.35,95.32,95.33,228000006.0
2007-03-30 20:47:00,95.35,95.37,95.34,95.35,443600000.0
2007-03-30 20:48:00,95.34,95.34,95.32,95.32,167099999.0
2007-03-30 20:49:00,95.32,95.33,95.31,95.32,225399998.0
2007-03-30 20:50:00,95.32,95.34,95.31,95.34,374499997.0
2007-03-30 20:51:00,95.33,95.33,95.315,95.315,153000005.0
2007-03-30 20:52:00,95.315,95.34,95.315,95.34,68400000.0
2007-03-30 20:53:00,95.34,95.36,95.33,95.33,614100002.0
2007-03-30 20:54:00,95.32,95.35,95.32,95.35,223800000.0
2007-03-30 20:55:00,95.35,95.37,95.35,95.35,482299997.0
2007-03-30 20:56:00,95.34,95.36,95.34,95.35,290200005.0
2007-03-30 20:57:00,95.35,95.37,95.34,95.35,442999996.0
2007-03-30 20:58:00,95.355,95.355,95.315,95.34,719499996.0
2007-03-30 20:59:00,95.34,95.34,95.31,95.33,421200001.0
2007-03-30 21:00:00,95.33,95.34,95.305,95.305,665699996.0
2007-03-30 21:01:00,95.3,95.33,95.28,95.3,645399996.0
2007-03-30 21:02:00,95.31,95.32,95.3,95.31,275799997.0
2007-03-30 21:03:00,95.31,95.32,95.31,95.31,256100000.0
2007-03-30 21:04:00,95.31,95.33,95.31,95.31,157199999.0
2007-03-30 21:05:00,95.3,95.34,95.3,95.34,509099990.0
2007-03-30 21:06:00,95.34,95.34,95.3,95.31,337800000.0
2007-03-30 21:07:00,95.29,95.3,95.27,95.27,448300000.0
2007-03-30 21:08:00,95.27,95.28,95.25,95.27,509300000.0
2007-03-30 21:09:00,95.27,95.27,95.24,95.25,197200002.0
2007-03-30 21:10:00,95.24,95.25,95.21,95.22,283799992.0
2007-03-30 21:11:00,95.22,95.23,95.22,95.23,152300001.0
2007-03-30 21:12:00,95.23,95.24,95.23,95.24,41500001.0
2007-03-30 21:13:00,95.24,95.25,95.24,95.24,131600002.0
2007-03-30 21:14:00,95.24,95.26,95.24,95.245,522000008.0
2007-03-30 21:15:00,95.25,95.28,95.24,95.25,458399996.0
2007-03-30 21:16:00,95.24,95.26,95.21,95.23,398700002.0
2007-03-30 21:17:00,95.23,95.25,95.215,95.25,492099998.0
2007-03-30 21:18:00,95.26,95.26,95.26,95.26,518199988.0
2007-03-30 21:19:00,95.26,95.31,95.26,95.31,500099996.0
2007-03-30 21:20:00,95.31,95.34,95.31,95.32,570400005.0
2007-03-30 21:21:00,95.32,95.32,95.29,95.3,373799997.0
2007-03-30 21:22:00,95.3,95.3,95.26,95.27,541999999.0
2007-03-30 21:23:00,95.275,95.28,95.27,95.28,302799998.0
2007-03-30 21:24:00,95.28,95.3,95.28,95.3,448099990.0
2007-03-30 21:25:00,95.3,95.31,95.28,95.3,581400001.0
2007-03-30 21:26:00,95.3,95.3,95.3,95.3,205699999.0
2007-03-30 21:27:00,95.3,95.3,95.3,95.3,236200000.0
2007-03-30 21:28:00,95.3,95.3,95.28,95.3,185500003.0
2007-03-30 21:29:00,95.28,95.3,95.28,95.3,319499999.0
2007-03-30 21:30:00,95.3,95.3,95.28,95.28,176199999.0
2007-03-30 21:31:00,95.29,95.3,95.28,95.285,115799999.0
2007-03-30 21:32:00,95.29,95.29,95.28,95.28,225100000.0
2007-03-30 21:33:00,95.28,95.28,95.27,95.275,285699998.0
2007-03-30 21:34:00,95.29,95.3,95.29,95.29,84900001.0
2007-03-30 21:35:00,95.29,95.3,95.28,95.28,224899996.0
2007-03-30 21:36:00,95.28,95.29,95.28,95.285,79200000.0
2007-03-30 21:37:00,95.26,95.28,95.25,95.28,124300000.0
2007-03-30 21:38:00,95.275,95.275,95.275,95.275,9200000.0
2007-03-30 21:39:00,95.28,95.28,95.27,95.27,154399999.0
2007-03-30 21:40:00,95.27,95.28,95.26,95.275,159899999.0
2007-03-30 21:41:00,95.28,95.29,95.28,95.29,63000000.0
2007-03-30 21:42:00,95.29,95.3,95.29,95.3,92000000.0
2007-03-30 21:43:00,95.3,95.3,95.29,95.3,171200003.0
2007-03-30 21:44:00,95.31,95.33,95.3,95.32,430699995.0
2007-03-30 21:45:00,95.32,95.33,95.3,95.3,221600002.0
2007-03-30 21:46:00,95.3,95.31,95.3,95.31,68100001.0
2007-03-30 21:47:00,95.31,95.31,95.3,95.305,76600000.0
2007-03-30 21:48:00,95.31,95.31,95.28,95.3,220399998.0
2007-03-30 21:49:00,95.305,95.31,95.3,95.305,82200002.0
2007-03-30 21:50:00,95.315,95.32,95.31,95.31,18000000.0
2007-03-30 21:51:00,95.31,95.32,95.31,95.31,54400000.0
2007-03-30 21:52:00,95.31,95.31,95.31,95.31,9500000.0
2007-03-30 21:53:00,95.31,95.34,95.31,95.34,208499996.0
2007-03-30 21:54:00,95.32,95.34,95.32,95.34,70500001.0
2007-03-30 21:55:00,95.294,95.306,95.272,95.297,156200001.0
2007-03-30 21:56:00,95.33,95.33,95.33,95.33,51200000.0
2007-03-30 21:57:00,95.33,95.33,95.33,95.33,22400000.0
2007-03-30 21:58:00,95.33,95.33,95.33,95.33,8000000.0
2007-03-30 21:59:00,95.33,95.33,95.31,95.32,194899999.0
2007-03-30 22:00:00,95.32,95.33,95.32,95.32,232500001.0
2007-03-30 22:01:00,95.32,95.34,95.3,95.34,251799999.0
2007-03-30 22:02:00,95.33,95.33,95.32,95.33,344599998.0
2007-03-30 22:03:00,95.325,95.33,95.32,95.33,122099998.0
2007-03-30 22:04:00,95.33,95.33,95.32,95.33,199400001.0
2007-03-30 22:05:00,95.32,95.32,95.32,95.32,37400000.0
2007-03-30 22:06:00,95.243,95.3,95.238,95.292,67500000.0
2007-03-30 22:07:00,95.32,95.32,95.32,95.32,11600000.0
2007-03-30 22:08:00,95.32,95.32,95.32,95.32,47300000.0
2007-03-30 22:09:00,95.32,95.33,95.32,95.32,58800000.0
2007-03-30 22:10:00,95.291,95.302,95.271,95.302,114399997.0
2007-03-30 22:11:00,95.33,95.33,95.3,95.3,92800000.0
2007-03-30 22:12:00,95.3,95.305,95.29,95.305,148500000.0
2007-03-30 22:13:00,95.31,95.31,95.28,95.29,57000000.0
2007-03-30 22:14:00,95.29,95.3,95.29,95.3,34200000.0
2007-03-30 22:15:00,95.3,95.31,95.3,95.31,79900000.0
2007-03-30 22:16:00,95.31,95.31,95.29,95.29,114400000.0
2007-03-30 22:17:00,95.29,95.29,95.28,95.28,23200000.0
2007-03-30 22:18:00,95.28,95.29,95.275,95.29,65200000.0
2007-03-30 22:19:00,95.285,95.29,95.27,95.285,56400000.0
2007-03-30 22:20:00,95.28,95.28,95.275,95.28,33200000.0
2007-03-30 22:21:00,95.275,95.29,95.275,95.29,29300000.0
2007-03-30 22:22:00,95.295,95.3,95.29,95.3,48900000.0
2007-03-30 22:23:00,95.29,95.3,95.28,95.29,109700000.0
2007-03-30 22:24:00,95.29,95.29,95.28,95.29,24800000.0
2007-03-30 22:25:00,95.3,95.3,95.3,95.3,19800000.0
2007-03-30 22:26:00,95.3,95.3,95.3,95.3,10100000.0
2007-03-30 22:27:00,95.31,95.31,95.28,95.28,291200002.0
2007-03-30 22:28:00,95.3,95.3,95.3,95.3,19100000.0
2007-03-30 22:29:00,95.3,95.3,95.3,95.3,14400000.0
2007-03-30 22:30:00,95.3,95.3,95.3,95.3,3200000.0
2007-03-30 22:31:00,95.3,95.3,95.21,95.24,85200000.0
2007-03-30 22:32:00,95.24,95.27,95.24,95.27,43200000.0
2007-03-30 22:33:00,95.27,95.32,95.26,95.31,159399999.0
2007-03-30 22:34:00,95.3,95.32,95.28,95.3,118500000.0
2007-03-30 22:35:00,95.3,95.3,95.29,95.3,22000000.0
2007-03-30 22:36:00,95.29,95.3,95.28,95.29,92400000.0
2007-03-30 22:37:00,95.29,95.29,95.29,95.29,13200000.0
2007-03-30 22:38:00,95.285,95.285,95.27,95.28,46700000.0
2007-03-30 22:39:00,95.28,95.28,95.28,95.28,51100000.0
2007-03-30 22:40:00,95.28,95.29,95.28,95.28,87800000.0
2007-03-30 22:41:00,95.27,95.27,95.27,95.27,17900000.0
2007-03-30 22:42:00,95.27,95.28,95.27,95.28,25900000.0
2007-03-30 22:43:00,95.28,95.29,95.28,95.28,45000000.0
2007-03-30 22:44:00,95.285,95.29,95.27,95.28,83100000.0
2007-03-30 22:45:00,95.29,95.29,95.27,95.28,111799998.0
2007-03-30 22:46:00,95.29,95.31,95.28,95.28,69500000.0
2007-03-30 22:47:00,95.3,95.32,95.3,95.31,35300000.0
2007-03-30 22:48:00,95.31,95.31,95.29,95.3,67899999.0
2007-03-30 22:49:00,95.3,95.3,95.28,95.29,71400000.0
2007-03-30 22:50:00,95.29,95.29,95.27,95.29,33100000.0
2007-03-30 22:51:00,95.3,95.3,95.29,95.3,42400000.0
2007-03-30 22:52:00,95.29,95.29,95.29,95.29,9200000.0
2007-03-30 22:53:00,95.3,95.3,95.27,95.29,125300000.0
2007-03-30 22:54:00,95.29,95.3,95.28,95.28,68500000.0
2007-03-30 22:55:00,95.28,95.28,95.26,95.265,90600000.0
2007-03-30 22:56:00,95.27,95.28,95.27,95.28,22000000.0
2007-03-30 22:57:00,95.27,95.29,95.27,95.27,57800000.0
2007-03-30 22:58:00,95.27,95.27,95.27,95.27,17600000.0
2007-03-30 22:59:00,95.27,95.27,95.18,95.22,80000000.0
2007-04-01 23:00:00,95.159,95.159,95.124,95.124,18000000.0
2007-04-01 23:01:00,95.092,95.153,95.092,95.141,57900000.0
2007-04-01 23:02:00,95.136,95.186,95.126,95.186,40800000.0
2007-04-01 23:03:00,95.18,95.18,95.18,95.18,15800000.0
2007-04-01 23:04:00,95.17,95.18,95.17,95.18,16700000.0
2007-04-01 23:05:00,95.17,95.18,95.13,95.16,100900000.0
2007-04-01 23:06:00,95.16,95.17,95.16,95.16,67100000.0
2007-04-01 23:07:00,95.15,95.16,95.15,95.15,35400000.0
2007-04-01 23:08:00,95.16,95.16,95.16,95.16,7900000.0
2007-04-01 23:09:00,95.15,95.16,95.123,95.152,109900000.0
2007-04-01 23:10:00,95.15,95.16,95.13,95.13,41900000.0
2007-04-01 23:11:00,95.14,95.14,95.14,95.14,7900000.0
2007-04-01 23:12:00,95.13,95.14,95.13,95.13,19800000.0
2007-04-01 23:13:00,95.14,95.14,95.14,95.14,8000000.0
2007-04-01 23:14:00,95.16,95.18,95.16,95.16,31800000.0
2007-04-01 23:15:00,95.16,95.19,95.16,95.16,119900000.0
2007-04-01 23:16:00,95.147,95.172,95.147,95.155,92399999.0
2007-04-01 23:17:00,95.17,95.17,95.15,95.15,8000000.0
2007-04-01 23:18:00,95.154,95.181,95.139,95.181,73200001.0
2007-04-01 23:19:00,95.18,95.18,95.12,95.12,51600000.0
2007-04-01 23:20:00,95.14,95.18,95.14,95.16,40600000.0
2007-04-01 23:21:00,95.149,95.156,95.149,95.156,4800000.0
2007-04-01 23:22:00,95.16,95.17,95.16,95.17,59000000.0
2007-04-01 23:23:00,95.16,95.17,95.14,95.15,150300000.0
2007-04-01 23:24:00,95.16,95.16,95.14,95.15,63900000.0
2007-04-01 23:25:00,95.14,95.14,95.14,95.14,4000000.0
2007-04-01 23:26:00,95.16,95.16,95.12,95.16,45500000.0
2007-04-01 23:27:00,95.17,95.17,95.17,95.17,21700000.0
2007-04-01 23:28:00,95.165,95.165,95.163,95.163,4800000.0
2007-04-01 23:29:00,95.17,95.21,95.17,95.21,43700000.0
2007-04-01 23:30:00,95.21,95.21,95.18,95.19,93200000.0
2007-04-01 23:31:00,95.19,95.19,95.19,95.19,7900000.0
2007-04-01 23:32:00,95.19,95.19,95.19,95.19,19800000.0
2007-04-01 23:33:00,95.18,95.2,95.18,95.2,79400000.0
2007-04-01 23:34:00,95.21,95.23,95.17,95.2,56500000.0
2007-04-01 23:35:00,95.19,95.23,95.17,95.22,108300001.0
2007-04-01 23:36:00,95.22,95.23,95.21,95.22,39700000.0
2007-04-01 23:37:00,95.19,95.22,95.19,95.22,8000000.0
2007-04-01 23:38:00,95.19,95.19,95.19,95.19,4000000.0
2007-04-01 23:39:00,95.22,95.23,95.22,95.23,15800000.0
2007-04-01 23:40:00,95.22,95.23,95.22,95.23,39600000.0
2007-04-01 23:41:00,95.22,95.22,95.22,95.22,28500000.0
2007-04-01 23:42:00,95.22,95.22,95.17,95.17,111800000.0
2007-04-01 23:43:00,95.12,95.16,95.12,95.13,194100008.0
2007-04-01 23:44:00,95.13,95.19,95.13,95.19,21500000.0
2007-04-01 23:45:00,95.19,95.2,95.16,95.2,145600002.0
2007-04-01 23:46:00,95.2,95.22,95.2,95.21,98300000.0
2007-04-01 23:47:00,95.21,95.21,95.21,95.21,12700000.0
2007-04-01 23:48:00,95.22,95.22,95.21,95.21,39800000.0
2007-04-01 23:49:00,95.21,95.21,95.19,95.19,56400000.0
2007-04-01 23:50:00,95.16,95.18,95.16,95.16,98200000.0
2007-04-01 23:51:00,95.15,95.16,95.15,95.16,45400002.0
2007-04-01 23:52:00,95.16,95.16,95.16,95.16,16700001.0
2007-04-01 23:53:00,95.16,95.16,95.13,95.14,90800001.0
2007-04-01 23:54:00,95.14,95.18,95.14,95.15,159000000.0
2007-04-01 23:55:00,95.15,95.18,95.14,95.16,163600003.0
2007-04-01 23:56:00,95.16,95.16,95.11,95.15,168900002.0
2007-04-01 23:57:00,95.14,95.14,95.1,95.12,339300007.0
2007-04-01 23:58:00,95.11,95.14,95.11,95.13,217600004.0
2007-04-01 23:59:00,95.14,95.255,95.14,95.15,135100001.0
2007-04-02 00:00:00,95.15,95.345,95.1,95.16,321400003.0
2007-04-02 00:01:00,95.15,95.18,95.15,95.15,105800001.0
2007-04-02 00:02:00,95.16,95.17,95.15,95.17,72400002.0
2007-04-02 00:03:00,95.17,95.17,95.14,95.14,59600000.0
2007-04-02 00:04:00,95.17,95.17,95.11,95.12,201100000.0
2007-04-02 00:05:00,95.12,95.14,95.11,95.12,168799999.0
2007-04-02 00:06:00,95.12,95.12,95.07,95.1,80600000.0
2007-04-02 00:07:00,95.12,95.12,95.09,95.1,70300000.0
2007-04-02 00:08:00,95.1,95.1,95.08,95.08,15200000.0
2007-04-02 00:09:00,95.09,95.1,94.99,95.06,183300001.0
2007-04-02 00:10:00,95.06,95.08,95.06,95.07,18400000.0
2007-04-02 00:11:00,95.06,95.06,95.03,95.03,100000000.0
2007-04-02 00:12:00,95.04,95.05,95.01,95.04,316299999.0
2007-04-02 00:13:00,95.03,95.04,95.01,95.02,89600000.0
2007-04-02 00:14:00,95.02,95.05,95.02,95.05,462100004.0
2007-04-02 00:15:00,95.05,95.06,95.02,95.05,224600001.0
2007-04-02 00:16:00,95.05,95.06,95.05,95.06,293300007.0
2007-04-02 00:17:00,95.07,95.08,95.05,95.07,89700002.0
2007-04-02 00:18:00,95.09,95.09,95.03,95.08,83900001.0
2007-04-02 00:19:00,95.07,95.09,95.06,95.09,120700002.0
2007-04-02 00:20:00,95.1,95.11,95.08,95.09,146500002.0
2007-04-02 00:21:00,95.08,95.12,95.06,95.09,229499998.0
2007-04-02 00:22:00,95.09,95.11,95.09,95.1,226200003.0
2007-04-02 00:23:00,95.12,95.14,95.11,95.13,293400006.0
2007-04-02 00:24:00,95.13,95.14,95.12,95.14,153500001.0
2007-04-02 00:25:00,95.14,95.14,95.14,95.14,38200000.0
2007-04-02 00:26:00,95.15,95.16,95.14,95.16,139800001.0
2007-04-02 00:27:00,95.15,95.2,95.15,95.2,209000002.0
2007-04-02 00:28:00,95.19,95.2,95.18,95.2,271700000.0
2007-04-02 00:29:00,95.21,95.24,95.2,95.24,153200003.0
2007-04-02 00:30:00,95.22,95.26,95.22,95.26,446400006.0
2007-04-02 00:31:00,95.25,95.25,95.24,95.25,234200001.0
2007-04-02 00:32:00,95.25,95.26,95.25,95.25,224800001.0
2007-04-02 00:33:00,95.26,95.26,95.24,95.26,371500005.0
2007-04-02 00:34:00,95.26,95.26,95.23,95.23,240099998.0
2007-04-02 00:35:00,95.24,95.24,95.23,95.23,65700000.0
2007-04-02 00:36:00,95.22,95.24,95.22,95.24,82300002.0
2007-04-02 00:37:00,95.24,95.25,95.24,95.25,107900001.0
2007-04-02 00:38:00,95.24,95.25,95.24,95.24,52800000.0
2007-04-02 00:39:00,95.24,95.28,95.24,95.28,100500000.0
2007-04-02 00:40:00,95.28,95.29,95.27,95.27,190600001.0
2007-04-02 00:41:00,95.27,95.27,95.26,95.26,167099999.0
2007-04-02 00:42:00,95.25,95.27,95.25,95.27,104800002.0
2007-04-02 00:43:00,95.27,95.27,95.27,95.27,9600000.0
2007-04-02 00:44:00,95.26,95.27,95.25,95.26,108000000.0
2007-04-02 00:45:00,95.26,95.31,95.25,95.28,446300000.0
2007-04-02 00:46:00,95.28,95.28,95.23,95.25,241500001.0
2007-04-02 00:47:00,95.24,95.26,95.23,95.26,219099997.0
2007-04-02 00:48:00,95.26,95.29,95.26,95.29,146399997.0
2007-04-02 00:49:00,95.28,95.28,95.28,95.28,57600000.0
2007-04-02 00:50:00,95.28,95.28,95.28,95.28,42400000.0
2007-04-02 00:51:00,95.28,95.28,95.28,95.28,90600001.0
2007-04-02 00:52:00,95.28,95.32,95.28,95.32,349100006.0
2007-04-02 00:53:00,95.32,95.33,95.31,95.32,664000014.0
2007-04-02 00:54:00,95.33,95.36,95.32,95.34,498600006.0
2007-04-02 00:55:00,95.34,95.38,95.34,95.37,213799998.0
2007-04-02 00:56:00,95.38,95.4,95.37,95.39,147299999.0
2007-04-02 00:57:00,95.39,95.4,95.35,95.36,79200000.0
2007-04-02 00:58:00,95.36,95.36,95.3,95.34,258899997.0
2007-04-02 00:59:00,95.33,95.35,95.32,95.33,186200000.0
2007-04-02 01:00:00,95.33,95.35,95.29,95.29,222300000.0
2007-04-02 01:01:00,95.3,95.31,95.28,95.29,335200000.0
2007-04-02 01:02:00,95.29,95.3,95.27,95.27,68699999.0
2007-04-02 01:03:00,95.28,95.3,95.28,95.28,109600000.0
2007-04-02 01:04:00,95.28,95.29,95.27,95.28,293399996.0
2007-04-02 01:05:00,95.28,95.29,95.265,95.28,124399999.0
2007-04-02 01:06:00,95.28,95.28,95.28,95.28,35200000.0
2007-04-02 01:07:00,95.28,95.28,95.26,95.28,251200004.0
2007-04-02 01:08:00,95.27,95.27,95.255,95.27,93599999.0
2007-04-02 01:09:00,95.28,95.29,95.28,95.285,89600001.0
2007-04-02 01:10:00,95.285,95.3,95.285,95.3,24000000.0
2007-04-02 01:11:00,95.3,95.3,95.29,95.29,17600000.0
2007-04-02 01:12:00,95.252,95.255,95.245,95.245,44400000.0
2007-04-02 01:13:00,95.264,95.273,95.259,95.259,55500000.0
2007-04-02 01:14:00,95.247,95.27,95.247,95.262,121700001.0
2007-04-02 01:15:00,95.29,95.29,95.28,95.28,147199998.0
2007-04-02 01:16:00,95.28,95.28,95.28,95.28,6100000.0
2007-04-02 01:17:00,95.26,95.27,95.26,95.27,97400000.0
2007-04-02 01:18:00,95.27,95.28,95.25,95.27,77600000.0
2007-04-02 01:19:00,95.27,95.27,95.26,95.26,89600000.0
2007-04-02 01:20:00,95.228,95.245,95.216,95.238,210399990.0
2007-04-02 01:21:00,95.26,95.28,95.26,95.28,44799999.0
2007-04-02 01:22:00,95.28,95.29,95.25,95.28,393999999.0
2007-04-02 01:23:00,95.28,95.28,95.27,95.28,134400000.0
2007-04-02 01:24:00,95.29,95.31,95.26,95.27,370999999.0
2007-04-02 01:25:00,95.27,95.27,95.24,95.25,170799998.0
2007-04-02 01:26:00,95.25,95.25,95.25,95.25,25700000.0
2007-04-02 01:27:00,95.25,95.25,95.25,95.25,91000000.0
2007-04-02 01:28:00,95.25,95.27,95.25,95.27,194200000.0
2007-04-02 01:29:00,95.28,95.29,95.27,95.27,139499997.0
2007-04-02 01:30:00,95.28,95.28,95.24,95.24,368599998.0
2007-04-02 01:31:00,95.24,95.24,95.19,95.2,523700001.0
2007-04-02 01:32:00,95.2,95.21,95.18,95.2,236400002.0
2007-04-02 01:33:00,95.19,95.2,95.19,95.19,62500000.0
2007-04-02 01:34:00,95.19,95.21,95.19,95.21,124900000.0
2007-04-02 01:35:00,95.22,95.22,95.19,95.2,296999999.0
2007-04-02 01:36:00,95.2,95.21,95.2,95.2,303999999.0
2007-04-02 01:37:00,95.21,95.22,95.2,95.2,245300006.0
2007-04-02 01:38:00,95.2,95.22,95.2,95.21,92200000.0
2007-04-02 01:39:00,95.21,95.24,95.21,95.24,293900000.0
2007-04-02 01:40:00,95.24,95.26,95.24,95.26,241600000.0
2007-04-02 01:41:00,95.26,95.31,95.26,95.31,198000000.0
2007-04-02 01:42:00,95.31,95.31,95.305,95.31,46300000.0
2007-04-02 01:43:00,95.31,95.33,95.31,95.33,65800000.0
2007-04-02 01:44:00,95.33,95.35,95.29,95.3,336800000.0
2007-04-02 01:45:00,95.31,95.32,95.29,95.29,85600000.0
2007-04-02 01:46:00,95.28,95.31,95.27,95.3,307000000.0
2007-04-02 01:47:00,95.31,95.31,95.29,95.29,55700000.0
2007-04-02 01:48:00,95.305,95.31,95.28,95.3,310000003.0
2007-04-02 01:49:00,95.28,95.31,95.28,95.3,421700002.0
2007-04-02 01:50:00,95.32,95.42,95.26,95.3,987399997.0
2007-04-02 01:51:00,95.3,95.33,95.27,95.305,796900005.0
2007-04-02 01:52:00,95.31,95.31,95.2,95.22,490300003.0
2007-04-02 01:53:00,95.22,95.22,95.17,95.2,527999998.0
2007-04-02 01:54:00,95.205,95.26,95.205,95.25,434300001.0
2007-04-02 01:55:00,95.25,95.27,95.23,95.24,370800000.0
2007-04-02 01:56:00,95.24,95.24,95.21,95.235,459800001.0
2007-04-02 01:57:00,95.235,95.26,95.21,95.25,611000000.0
2007-04-02 01:58:00,95.25,95.35,95.25,95.34,572899999.0
2007-04-02 01:59:00,95.35,95.37,95.335,95.35,379200000.0
2007-04-02 02:00:00,95.35,95.35,95.32,95.34,348600002.0
2007-04-02 02:01:00,95.36,95.41,95.34,95.4,440100002.0
2007-04-02 02:02:00,95.4,95.4,95.37,95.39,644700004.0
2007-04-02 02:03:00,95.4,95.41,95.37,95.38,504300000.0
2007-04-02 02:04:00,95.38,95.42,95.37,95.42,489200000.0
2007-04-02 02:05:00,95.42,95.42,95.38,95.41,685499998.0
2007-04-02 02:06:00,95.415,95.42,95.39,95.42,726400008.0
2007-04-02 02:07:00,95.42,95.42,95.39,95.415,857399994.0
2007-04-02 02:08:00,95.42,95.43,95.39,95.4,426500004.0
2007-04-02 02:09:00,95.4,95.45,95.39,95.44,659599997.0
2007-04-02 02:10:00,95.44,95.49,95.41,95.49,1679299999.0
2007-04-02 02:11:00,95.49,95.49,95.43,95.47,878700005.0
2007-04-02 02:12:00,95.46,95.5,95.44,95.5,837699997.0
2007-04-02 02:13:00,95.5,95.5,95.47,95.5,936000006.0
2007-04-02 02:14:00,95.49,95.5,95.48,95.49,530799998.0
2007-04-02 02:15:00,95.5,95.56,95.49,95.56,730199999.0
2007-04-02 02:16:00,95.56,95.59,95.55,95.565,596800003.0
2007-04-02 02:17:00,95.565,95.57,95.52,95.53,575899993.0
2007-04-02 02:18:00,95.525,95.55,95.52,95.53,625399999.0
2007-04-02 02:19:00,95.53,95.55,95.51,95.525,666199997.0
2007-04-02 02:20:00,95.54,95.55,95.5,95.51,924600004.0
2007-04-02 02:21:00,95.51,95.51,95.48,95.49,765900005.0
2007-04-02 02:22:00,95.49,95.49,95.47,95.48,639700000.0
2007-04-02 02:23:00,95.48,95.48,95.465,95.465,230600000.0
2007-04-02 02:24:00,95.47,95.47,95.44,95.45,896699990.0
2007-04-02 02:25:00,95.44,95.45,95.43,95.44,636300009.0
2007-04-02 02:26:00,95.44,95.44,95.41,95.42,684699999.0
2007-04-02 02:27:00,95.42,95.43,95.38,95.38,390400000.0
2007-04-02 02:28:00,95.38,95.38,95.36,95.38,686400004.0
2007-04-02 02:29:00,95.38,95.39,95.37,95.39,125599999.0
2007-04-02 02:30:00,95.38,95.43,95.38,95.43,329699997.0
2007-04-02 02:31:00,95.43,95.43,95.39,95.41,405499993.0
2007-04-02 02:32:00,95.41,95.42,95.39,95.4,505200006.0
2007-04-02 02:33:00,95.41,95.44,95.4,95.41,558099999.0
2007-04-02 02:34:00,95.41,95.43,95.4,95.41,634699997.0
2007-04-02 02:35:00,95.41,95.43,95.41,95.425,206600000.0
2007-04-02 02:36:00,95.43,95.45,95.42,95.45,228599997.0
2007-04-02 02:37:00,95.45,95.45,95.42,95.43,186300000.0
2007-04-02 02:38:00,95.43,95.43,95.43,95.43,24000000.0
2007-04-02 02:39:00,95.43,95.44,95.43,95.43,232100002.0
2007-04-02 02:40:00,95.435,95.45,95.42,95.42,518500003.0
2007-04-02 02:41:00,95.42,95.43,95.39,95.39,481499998.0
2007-04-02 02:42:00,95.39,95.39,95.35,95.36,737299991.0
2007-04-02 02:43:00,95.36,95.36,95.32,95.35,766700000.0
2007-04-02 02:44:00,95.36,95.39,95.35,95.37,786299997.0
2007-04-02 02:45:00,95.38,95.38,95.35,95.37,563299995.0
2007-04-02 02:46:00,95.37,95.41,95.37,95.39,590300002.0
2007-04-02 02:47:00,95.39,95.42,95.39,95.42,448800002.0
2007-04-02 02:48:00,95.42,95.43,95.4,95.41,216099999.0
2007-04-02 02:49:00,95.41,95.41,95.39,95.4,539899997.0
2007-04-02 02:50:00,95.39,95.41,95.39,95.4,467899995.0
2007-04-02 02:51:00,95.4,95.41,95.39,95.39,424199999.0
2007-04-02 02:52:00,95.385,95.4,95.385,95.39,110400000.0
2007-04-02 02:53:00,95.38,95.39,95.375,95.39,526299991.0
2007-04-02 02:54:00,95.4,95.41,95.38,95.41,437300003.0
2007-04-02 02:55:00,95.395,95.42,95.36,95.39,1080500003.0
2007-04-02 02:56:00,95.39,95.41,95.36,95.37,766599993.0
2007-04-02 02:57:00,95.37,95.39,95.37,95.38,345500001.0
2007-04-02 02:58:00,95.385,95.4,95.385,95.39,551099992.0
2007-04-02 02:59:00,95.39,95.4,95.39,95.39,468000009.0
2007-04-02 03:00:00,95.4,95.4,95.39,95.39,178100002.0
2007-04-02 03:01:00,95.385,95.39,95.385,95.39,82400001.0
2007-04-02 03:02:00,95.39,95.39,95.38,95.39,135299998.0
2007-04-02 03:03:00,95.38,95.39,95.37,95.37,147299997.0
2007-04-02 03:04:00,95.37,95.38,95.35,95.36,883199989.0
2007-04-02 03:05:00,95.36,95.37,95.36,95.37,231800001.0
2007-04-02 03:06:00,95.36,95.37,95.35,95.37,233200000.0
2007-04-02 03:07:00,95.37,95.37,95.34,95.34,413399998.0
2007-04-02 03:08:00,95.35,95.38,95.33,95.37,592899998.0
2007-04-02 03:09:00,95.37,95.37,95.36,95.37,106499999.0
2007-04-02 03:10:00,95.37,95.37,95.36,95.37,355100001.0
2007-04-02 03:11:00,95.37,95.37,95.37,95.37,134100002.0
2007-04-02 03:12:00,95.37,95.37,95.36,95.36,99200000.0
2007-04-02 03:13:00,95.36,95.36,95.34,95.34,174600000.0
2007-04-02 03:14:00,95.34,95.34,95.32,95.33,510600003.0
2007-04-02 03:15:00,95.33,95.34,95.305,95.33,514999998.0
2007-04-02 03:16:00,95.33,95.33,95.32,95.33,82500000.0
2007-04-02 03:17:00,95.33,95.33,95.31,95.31,403199999.0
2007-04-02 03:18:00,95.31,95.31,95.28,95.29,549700001.0
2007-04-02 03:19:00,95.29,95.3,95.26,95.27,503500004.0
2007-04-02 03:20:00,95.265,95.27,95.24,95.24,777899992.0
2007-04-02 03:21:00,95.23,95.27,95.23,95.245,761500000.0
2007-04-02 03:22:00,95.25,95.27,95.24,95.255,780100013.0
2007-04-02 03:23:00,95.26,95.3,95.25,95.3,710099998.0
2007-04-02 03:24:00,95.31,95.32,95.3,95.31,851799992.0
2007-04-02 03:25:00,95.31,95.33,95.31,95.31,519300000.0
2007-04-02 03:26:00,95.31,95.32,95.31,95.32,296000000.0
2007-04-02 03:27:00,95.32,95.32,95.29,95.32,293699999.0
2007-04-02 03:28:00,95.32,95.33,95.32,95.32,92600000.0
2007-04-02 03:29:00,95.31,95.32,95.29,95.31,224599998.0
2007-04-02 03:30:00,95.32,95.53,95.32,95.52,895500001.0
2007-04-02 03:31:00,95.53,95.61,95.49,95.61,993599999.0
2007-04-02 03:32:00,95.61,95.61,95.58,95.6,547200001.0
2007-04-02 03:33:00,95.6,95.61,95.59,95.59,357900001.0
2007-04-02 03:34:00,95.6,95.64,95.6,95.63,740299999.0
2007-04-02 03:35:00,95.63,95.63,95.58,95.6,1092700005.0
2007-04-02 03:36:00,95.61,95.62,95.59,95.61,889599995.0
2007-04-02 03:37:00,95.61,95.62,95.6,95.6,318199997.0
2007-04-02 03:38:00,95.6,95.61,95.58,95.59,325799999.0
2007-04-02 03:39:00,95.59,95.59,95.58,95.59,292300000.0
2007-04-02 03:40:00,95.58,95.6,95.55,95.57,663800002.0
2007-04-02 03:41:00,95.57,95.58,95.55,95.58,815100004.0
2007-04-02 03:42:00,95.58,95.59,95.57,95.59,546399993.0
2007-04-02 03:43:00,95.6,95.65,95.58,95.65,439000003.0
2007-04-02 03:44:00,95.65,95.67,95.63,95.66,460400001.0
2007-04-02 03:45:00,95.66,95.68,95.65,95.66,980600016.0
2007-04-02 03:46:00,95.665,95.7,95.66,95.68,801599999.0
2007-04-02 03:47:00,95.68,95.76,95.68,95.76,1028699997.0
2007-04-02 03:48:00,95.76,95.76,95.68,95.69,1130600000.0
2007-04-02 03:49:00,95.71,95.73,95.69,95.73,1342399990.0
2007-04-02 03:50:00,95.72,95.72,95.67,95.68,1210199999.0
2007-04-02 03:51:00,95.67,95.69,95.63,95.65,549699997.0
2007-04-02 03:52:00,95.65,95.67,95.65,95.66,562699998.0
2007-04-02 03:53:00,95.66,95.71,95.66,95.71,708900003.0
2007-04-02 03:54:00,95.71,95.73,95.71,95.715,324499999.0
2007-04-02 03:55:00,95.72,95.77,95.72,95.75,745799998.0
2007-04-02 03:56:00,95.74,95.75,95.71,95.73,576499999.0
2007-04-02 03:57:00,95.74,95.74,95.72,95.73,621900002.0
2007-04-02 03:58:00,95.73,95.74,95.71,95.71,550599999.0
2007-04-02 03:59:00,95.71,95.74,95.7,95.72,777700004.0
2007-04-02 04:00:00,95.72,95.72,95.69,95.7,565500001.0
2007-04-02 04:01:00,95.7,95.72,95.68,95.7,186600001.0
2007-04-02 04:02:00,95.7,95.735,95.69,95.73,648699998.0
2007-04-02 04:03:00,95.73,95.75,95.71,95.72,407800002.0
2007-04-02 04:04:00,95.73,95.75,95.73,95.73,528400001.0
2007-04-02 04:05:00,95.73,95.73,95.71,95.72,244400001.0
2007-04-02 04:06:00,95.72,95.74,95.71,95.74,379199999.0
2007-04-02 04:07:00,95.74,95.74,95.72,95.72,290400003.0
2007-04-02 04:08:00,95.72,95.72,95.7,95.715,274900000.0
2007-04-02 04:09:00,95.715,95.72,95.685,95.69,474599998.0
2007-04-02 04:10:00,95.7,95.71,95.69,95.7,566099997.0
2007-04-02 04:11:00,95.7,95.72,95.69,95.69,363999999.0
2007-04-02 04:12:00,95.69,95.69,95.68,95.68,314899997.0
2007-04-02 04:13:00,95.68,95.68,95.66,95.67,327000002.0
2007-04-02 04:14:00,95.68,95.68,95.66,95.67,329900005.0
2007-04-02 04:15:00,95.67,95.68,95.66,95.68,320899999.0
2007-04-02 04:16:00,95.68,95.74,95.67,95.74,447000000.0
2007-04-02 04:17:00,95.74,95.74,95.71,95.71,300799996.0
2007-04-02 04:18:00,95.71,95.75,95.71,95.75,616399999.0
2007-04-02 04:19:00,95.76,95.76,95.73,95.74,744999993.0
2007-04-02 04:20:00,95.74,95.77,95.74,95.75,416199999.0
2007-04-02 04:21:00,95.745,95.75,95.74,95.74,247200000.0
2007-04-02 04:22:00,95.75,95.75,95.73,95.75,213999998.0
2007-04-02 04:23:00,95.75,95.75,95.73,95.74,640400000.0
2007-04-02 04:24:00,95.74,95.75,95.73,95.75,439899999.0
2007-04-02 04:25:00,95.75,95.75,95.74,95.75,292800000.0
2007-04-02 04:26:00,95.75,95.75,95.74,95.75,191900000.0
2007-04-02 04:27:00,95.76,95.77,95.75,95.77,278799999.0
2007-04-02 04:28:00,95.76,95.77,95.75,95.76,392799995.0
2007-04-02 04:29:00,95.76,95.76,95.73,95.735,197700002.0
2007-04-02 04:30:00,95.74,95.74,95.73,95.74,170100000.0
2007-04-02 04:31:00,95.74,95.76,95.74,95.76,261000001.0
2007-04-02 04:32:00,95.76,95.76,95.74,95.75,258100000.0
2007-04-02 04:33:00,95.74,95.75,95.72,95.73,519200005.0
2007-04-02 04:34:00,95.72,95.73,95.71,95.73,649300001.0
2007-04-02 04:35:00,95.73,95.74,95.72,95.74,288200001.0
2007-04-02 04:36:00,95.74,95.75,95.73,95.74,415700003.0
2007-04-02 04:37:00,95.74,95.76,95.74,95.76,216300000.0
2007-04-02 04:38:00,95.75,95.76,95.75,95.75,114400000.0
2007-04-02 04:39:00,95.75,95.76,95.73,95.75,456900000.0
2007-04-02 04:40:00,95.75,95.76,95.74,95.74,221199995.0
2007-04-02 04:41:00,95.74,95.75,95.74,95.74,104400000.0
2007-04-02 04:42:00,95.74,95.75,95.74,95.75,85200000.0
2007-04-02 04:43:00,95.74,95.74,95.74,95.74,16000000.0
2007-04-02 04:44:00,95.716,95.717,95.711,95.717,55200000.0
2007-04-02 04:45:00,95.74,95.75,95.74,95.75,147600000.0
2007-04-02 04:46:00,95.75,95.77,95.75,95.75,469100000.0
2007-04-02 04:47:00,95.75,95.75,95.75,95.75,116200000.0
2007-04-02 04:48:00,95.75,95.75,95.73,95.735,262800000.0
2007-04-02 04:49:00,95.74,95.75,95.74,95.75,63800000.0
2007-04-02 04:50:00,95.74,95.75,95.74,95.74,58400000.0
2007-04-02 04:51:00,95.74,95.75,95.73,95.75,259300001.0
2007-04-02 04:52:00,95.75,95.75,95.74,95.75,120600000.0
2007-04-02 04:53:00,95.75,95.75,95.73,95.74,190699999.0
2007-04-02 04:54:00,95.74,95.74,95.73,95.73,46400000.0
2007-04-02 04:55:00,95.73,95.74,95.72,95.74,129799999.0
2007-04-02 04:56:00,95.74,95.75,95.74,95.74,256600000.0
2007-04-02 04:57:00,95.74,95.76,95.73,95.74,221599999.0
2007-04-02 04:58:00,95.74,95.76,95.73,95.73,182900001.0
2007-04-02 04:59:00,95.73,95.77,95.73,95.75,214900001.0
2007-04-02 05:00:00,95.76,95.78,95.76,95.78,248200000.0
2007-04-02 05:01:00,95.77,95.78,95.76,95.76,340300001.0
2007-04-02 05:02:00,95.77,95.77,95.76,95.76,397699998.0
2007-04-02 05:03:00,95.76,95.76,95.74,95.74,449400002.0
2007-04-02 05:04:00,95.75,95.76,95.74,95.76,189600000.0
2007-04-02 05:05:00,95.765,95.78,95.765,95.77,71200000.0
2007-04-02 05:06:00,95.77,95.79,95.75,95.77,229000001.0
2007-04-02 05:07:00,95.77,95.77,95.765,95.765,35400000.0
2007-04-02 05:08:00,95.78,95.79,95.77,95.78,263099995.0
2007-04-02 05:09:00,95.78,95.79,95.765,95.78,742699991.0
2007-04-02 05:10:00,95.77,95.79,95.765,95.77,144800000.0
2007-04-02 05:11:00,95.78,95.78,95.765,95.765,138900002.0
2007-04-02 05:12:00,95.77,95.77,95.77,95.77,270900002.0
2007-04-02 05:13:00,95.77,95.78,95.765,95.77,145899998.0
2007-04-02 05:14:00,95.77,95.77,95.77,95.77,68800000.0
2007-04-02 05:15:00,95.77,95.77,95.765,95.77,96200000.0
2007-04-02 05:16:00,95.765,95.78,95.765,95.78,160900002.0
2007-04-02 05:17:00,95.78,95.8,95.77,95.78,472800001.0
2007-04-02 05:18:00,95.78,95.78,95.765,95.765,160199998.0
2007-04-02 05:19:00,95.77,95.77,95.765,95.77,288400000.0
2007-04-02 05:20:00,95.77,95.78,95.76,95.765,565500001.0
2007-04-02 05:21:00,95.765,95.78,95.76,95.76,222299996.0
2007-04-02 05:22:00,95.765,95.765,95.765,95.765,18600000.0
2007-04-02 05:23:00,95.77,95.77,95.765,95.765,52000000.0
2007-04-02 05:24:00,95.765,95.77,95.765,95.765,28000000.0
2007-04-02 05:25:00,95.75,95.77,95.74,95.75,149800001.0
2007-04-02 05:26:00,95.75,95.75,95.73,95.73,53200000.0
2007-04-02 05:27:00,95.72,95.72,95.71,95.72,422099997.0
2007-04-02 05:28:00,95.72,95.72,95.7,95.71,402099999.0
2007-04-02 05:29:00,95.71,95.72,95.7,95.72,494100003.0
2007-04-02 05:30:00,95.71,95.72,95.71,95.71,85199999.0
2007-04-02 05:31:00,95.7,95.71,95.7,95.7,224600001.0
2007-04-02 05:32:00,95.7,95.74,95.7,95.74,150799999.0
2007-04-02 05:33:00,95.74,95.74,95.71,95.725,356100001.0
2007-04-02 05:34:00,95.71,95.74,95.71,95.73,231499995.0
2007-04-02 05:35:00,95.73,95.79,95.72,95.79,991900000.0
2007-04-02 05:36:00,95.79,95.79,95.77,95.775,394200006.0
2007-04-02 05:37:00,95.78,95.79,95.775,95.78,326800001.0
2007-04-02 05:38:00,95.79,95.8,95.785,95.79,257500000.0
2007-04-02 05:39:00,95.79,95.8,95.79,95.8,89200000.0
2007-04-02 05:40:00,95.8,95.8,95.79,95.8,16000000.0
2007-04-02 05:41:00,95.81,95.81,95.785,95.785,323100000.0
2007-04-02 05:42:00,95.79,95.81,95.78,95.78,694899996.0
2007-04-02 05:43:00,95.78,95.79,95.77,95.79,199599999.0
2007-04-02 05:44:00,95.79,95.79,95.77,95.78,76200002.0
2007-04-02 05:45:00,95.78,95.79,95.78,95.78,96000000.0
2007-04-02 05:46:00,95.77,95.78,95.77,95.77,37600000.0
2007-04-02 05:47:00,95.77,95.77,95.77,95.77,48800000.0
2007-04-02 05:48:00,95.77,95.78,95.76,95.77,160400000.0
2007-04-02 05:49:00,95.77,95.77,95.76,95.76,122000001.0
2007-04-02 05:50:00,95.76,95.76,95.74,95.75,400700003.0
2007-04-02 05:51:00,95.76,95.76,95.75,95.76,173700004.0
2007-04-02 05:52:00,95.76,95.77,95.75,95.77,775300004.0
2007-04-02 05:53:00,95.77,95.8,95.77,95.8,574000002.0
2007-04-02 05:54:00,95.8,95.8,95.77,95.78,491699996.0
2007-04-02 05:55:00,95.78,95.8,95.78,95.8,71399999.0
2007-04-02 05:56:00,95.8,95.8,95.8,95.8,197800000.0
2007-04-02 05:57:00,95.8,95.81,95.77,95.78,455100005.0
2007-04-02 05:58:00,95.78,95.81,95.78,95.79,297200000.0
2007-04-02 05:59:00,95.79,95.8,95.78,95.8,285399997.0
2007-04-02 06:00:00,95.79,95.79,95.78,95.79,147900000.0
2007-04-02 06:01:00,95.79,95.79,95.78,95.78,136299999.0
2007-04-02 06:02:00,95.785,95.79,95.78,95.78,167799999.0
2007-04-02 06:03:00,95.78,95.78,95.76,95.775,274199998.0
2007-04-02 06:04:00,95.78,95.78,95.775,95.775,27400000.0
2007-04-02 06:05:00,95.79,95.8,95.78,95.8,721599995.0
2007-04-02 06:06:00,95.79,95.8,95.77,95.77,535199990.0
2007-04-02 06:07:00,95.77,95.77,95.75,95.75,164000000.0
2007-04-02 06:08:00,95.75,95.76,95.725,95.725,977899997.0
2007-04-02 06:09:00,95.73,95.76,95.72,95.75,876800004.0
2007-04-02 06:10:00,95.755,95.76,95.74,95.75,502599995.0
2007-04-02 06:11:00,95.76,95.76,95.75,95.76,218199999.0
2007-04-02 06:12:00,95.76,95.77,95.76,95.77,149399999.0
2007-04-02 06:13:00,95.77,95.77,95.74,95.75,412500007.0
2007-04-02 06:14:00,95.75,95.76,95.73,95.745,232900002.0
2007-04-02 06:15:00,95.75,95.76,95.735,95.735,407099995.0
2007-04-02 06:16:00,95.74,95.74,95.71,95.73,518999999.0
2007-04-02 06:17:00,95.72,95.72,95.7,95.7,406200000.0
2007-04-02 06:18:00,95.71,95.72,95.69,95.715,896899996.0
2007-04-02 06:19:00,95.72,95.74,95.71,95.72,429600000.0
2007-04-02 06:20:00,95.72,95.72,95.7,95.72,268299998.0
2007-04-02 06:21:00,95.72,95.73,95.71,95.72,132699998.0
2007-04-02 06:22:00,95.715,95.74,95.71,95.73,195699999.0
2007-04-02 06:23:00,95.73,95.73,95.71,95.715,141100000.0
2007-04-02 06:24:00,95.715,95.72,95.71,95.72,200299998.0
2007-04-02 06:25:00,95.71,95.72,95.71,95.72,333299997.0
2007-04-02 06:26:00,95.71,95.72,95.705,95.71,112100000.0
2007-04-02 06:27:00,95.7,95.73,95.7,95.72,283099997.0
2007-04-02 06:28:00,95.73,95.73,95.71,95.72,263299997.0
2007-04-02 06:29:00,95.72,95.72,95.7,95.72,281399997.0
2007-04-02 06:30:00,95.71,95.72,95.705,95.71,262499996.0
2007-04-02 06:31:00,95.71,95.72,95.69,95.69,225200002.0
2007-04-02 06:32:00,95.71,95.71,95.7,95.7,102600000.0
2007-04-02 06:33:00,95.7,95.72,95.7,95.7,644899999.0
2007-04-02 06:34:00,95.7,95.7,95.67,95.68,327400002.0
2007-04-02 06:35:00,95.69,95.69,95.67,95.69,528899998.0
2007-04-02 06:36:00,95.68,95.7,95.68,95.69,477300000.0
2007-04-02 06:37:00,95.69,95.69,95.66,95.67,523200002.0
2007-04-02 06:38:00,95.67,95.67,95.625,95.625,930099989.0
2007-04-02 06:39:00,95.615,95.67,95.61,95.67,927399990.0
2007-04-02 06:40:00,95.67,95.7,95.67,95.67,222100001.0
2007-04-02 06:41:00,95.67,95.68,95.67,95.68,583000004.0
2007-04-02 06:42:00,95.68,95.68,95.65,95.66,650199999.0
2007-04-02 06:43:00,95.66,95.68,95.66,95.68,261699995.0
2007-04-02 06:44:00,95.68,95.69,95.66,95.66,1099699987.0
2007-04-02 06:45:00,95.66,95.67,95.65,95.67,562099998.0
2007-04-02 06:46:00,95.67,95.68,95.66,95.68,171499999.0
2007-04-02 06:47:00,95.68,95.69,95.67,95.685,436400000.0
2007-04-02 06:48:00,95.69,95.71,95.68,95.7,644500002.0
2007-04-02 06:49:00,95.7,95.72,95.7,95.7,381099999.0
2007-04-02 06:50:00,95.7,95.71,95.69,95.69,214700000.0
2007-04-02 06:51:00,95.69,95.72,95.69,95.69,141000000.0
2007-04-02 06:52:00,95.69,95.71,95.69,95.71,562199995.0
2007-04-02 06:53:00,95.71,95.72,95.7,95.72,328899998.0
2007-04-02 06:54:00,95.72,95.72,95.7,95.71,328500002.0
2007-04-02 06:55:00,95.71,95.71,95.7,95.705,333399995.0
2007-04-02 06:56:00,95.71,95.72,95.7,95.71,138400000.0
2007-04-02 06:57:00,95.71,95.72,95.7,95.72,410599996.0
2007-04-02 06:58:00,95.71,95.71,95.68,95.68,204599998.0
2007-04-02 06:59:00,95.67,95.67,95.64,95.65,624100001.0
2007-04-02 07:00:00,95.645,95.65,95.64,95.64,82299997.0
2007-04-02 07:01:00,95.65,95.67,95.64,95.67,1052699986.0
2007-04-02 07:02:00,95.67,95.67,95.65,95.65,645799998.0
2007-04-02 07:03:00,95.66,95.68,95.66,95.68,184800001.0
2007-04-02 07:04:00,95.68,95.68,95.67,95.68,238399995.0
2007-04-02 07:05:00,95.67,95.71,95.67,95.71,607600000.0
2007-04-02 07:06:00,95.71,95.71,95.7,95.71,645199997.0
2007-04-02 07:07:00,95.71,95.71,95.7,95.7,858999992.0
2007-04-02 07:08:00,95.71,95.73,95.69,95.71,384699999.0
2007-04-02 07:09:00,95.71,95.72,95.71,95.72,633100001.0
2007-04-02 07:10:00,95.72,95.72,95.71,95.71,28100000.0
2007-04-02 07:11:00,95.71,95.72,95.7,95.71,195900000.0
2007-04-02 07:12:00,95.7,95.71,95.7,95.71,158799999.0
2007-04-02 07:13:00,95.71,95.73,95.7,95.73,841800007.0
2007-04-02 07:14:00,95.73,95.73,95.72,95.73,531999996.0
2007-04-02 07:15:00,95.73,95.74,95.71,95.74,675299995.0
2007-04-02 07:16:00,95.735,95.75,95.73,95.75,257700002.0
2007-04-02 07:17:00,95.74,95.75,95.72,95.74,890399995.0
2007-04-02 07:18:00,95.75,95.76,95.72,95.76,306900000.0
2007-04-02 07:19:00,95.76,95.78,95.74,95.77,661899999.0
2007-04-02 07:20:00,95.77,95.77,95.74,95.75,590699987.0
2007-04-02 07:21:00,95.75,95.75,95.745,95.75,88600000.0
2007-04-02 07:22:00,95.75,95.75,95.75,95.75,10500000.0
2007-04-02 07:23:00,95.75,95.75,95.74,95.75,103500000.0
2007-04-02 07:24:00,95.745,95.75,95.74,95.74,253600000.0
2007-04-02 07:25:00,95.74,95.75,95.74,95.75,164600000.0
2007-04-02 07:26:00,95.76,95.76,95.75,95.75,223199997.0
2007-04-02 07:27:00,95.76,95.76,95.74,95.74,171500001.0
2007-04-02 07:28:00,95.74,95.76,95.74,95.75,235700005.0
2007-04-02 07:29:00,95.75,95.77,95.75,95.76,148900000.0
2007-04-02 07:30:00,95.76,95.76,95.74,95.75,178700000.0
2007-04-02 07:31:00,95.75,95.75,95.73,95.74,588799992.0
2007-04-02 07:32:00,95.74,95.75,95.73,95.73,530599995.0
2007-04-02 07:33:00,95.73,95.74,95.73,95.74,212700000.0
2007-04-02 07:34:00,95.73,95.74,95.72,95.73,748100006.0
2007-04-02 07:35:00,95.73,95.73,95.71,95.73,552300000.0
2007-04-02 07:36:00,95.72,95.75,95.72,95.72,527499997.0
2007-04-02 07:37:00,95.72,95.73,95.72,95.73,442800001.0
2007-04-02 07:38:00,95.73,95.74,95.715,95.72,255200000.0
2007-04-02 07:39:00,95.72,95.73,95.71,95.73,222300002.0
2007-04-02 07:40:00,95.73,95.73,95.72,95.72,115200000.0
2007-04-02 07:41:00,95.72,95.76,95.71,95.76,500700000.0
2007-04-02 07:42:00,95.76,95.77,95.74,95.76,323000003.0
2007-04-02 07:43:00,95.74,95.76,95.72,95.74,431900008.0
2007-04-02 07:44:00,95.74,95.77,95.74,95.76,301499999.0
2007-04-02 07:45:00,95.77,95.78,95.755,95.755,79500000.0
2007-04-02 07:46:00,95.76,95.78,95.76,95.78,86400000.0
2007-04-02 07:47:00,95.78,95.79,95.77,95.78,450499999.0
2007-04-02 07:48:00,95.78,95.8,95.78,95.8,947300002.0
2007-04-02 07:49:00,95.8,95.8,95.78,95.79,529899999.0
2007-04-02 07:50:00,95.785,95.8,95.77,95.79,332500001.0
2007-04-02 07:51:00,95.79,95.8,95.78,95.8,227200002.0
2007-04-02 07:52:00,95.79,95.8,95.78,95.79,541499998.0
2007-04-02 07:53:00,95.79,95.79,95.76,95.77,270499999.0
2007-04-02 07:54:00,95.77,95.78,95.75,95.75,490499998.0
2007-04-02 07:55:00,95.76,95.78,95.75,95.77,947999990.0
2007-04-02 07:56:00,95.77,95.78,95.75,95.77,443200002.0
2007-04-02 07:57:00,95.76,95.78,95.75,95.765,1565399986.0
2007-04-02 07:58:00,95.76,95.78,95.75,95.76,507800001.0
2007-04-02 07:59:00,95.76,95.78,95.76,95.78,126900000.0
2007-04-02 08:00:00,95.78,95.78,95.745,95.76,851200008.0
2007-04-02 08:01:00,95.76,95.76,95.73,95.73,949399996.0
2007-04-02 08:02:00,95.74,95.75,95.73,95.74,162199999.0
2007-04-02 08:03:00,95.74,95.75,95.72,95.74,529199995.0
2007-04-02 08:04:00,95.74,95.75,95.71,95.71,985400004.0
2007-04-02 08:05:00,95.72,95.73,95.71,95.71,343600003.0
2007-04-02 08:06:00,95.71,95.73,95.7,95.73,458500002.0
2007-04-02 08:07:00,95.73,95.74,95.72,95.74,242400001.0
2007-04-02 08:08:00,95.74,95.76,95.73,95.75,714400008.0
2007-04-02 08:09:00,95.76,95.76,95.74,95.74,401000000.0
2007-04-02 08:10:00,95.735,95.75,95.71,95.71,521000001.0
2007-04-02 08:11:00,95.71,95.72,95.7,95.72,472800002.0
2007-04-02 08:12:00,95.725,95.725,95.68,95.72,672200002.0
2007-04-02 08:13:00,95.72,95.73,95.71,95.73,387700004.0
2007-04-02 08:14:00,95.72,95.74,95.72,95.74,133300001.0
2007-04-02 08:15:00,95.74,95.76,95.74,95.76,572999997.0
2007-04-02 08:16:00,95.755,95.76,95.73,95.73,79700000.0
2007-04-02 08:17:00,95.74,95.74,95.7,95.72,592600001.0
2007-04-02 08:18:00,95.72,95.74,95.72,95.73,294099999.0
2007-04-02 08:19:00,95.73,95.75,95.72,95.73,661599999.0
2007-04-02 08:20:00,95.73,95.73,95.68,95.71,1109399993.0
2007-04-02 08:21:00,95.74,95.74,95.71,95.71,184399999.0
2007-04-02 08:22:00,95.72,95.72,95.71,95.72,362700000.0
2007-04-02 08:23:00,95.72,95.75,95.71,95.74,450300001.0
2007-04-02 08:24:00,95.74,95.75,95.73,95.75,320500000.0
2007-04-02 08:25:00,95.75,95.76,95.74,95.74,778900012.0
2007-04-02 08:26:00,95.75,95.75,95.72,95.73,358600000.0
2007-04-02 08:27:00,95.72,95.75,95.71,95.74,673900004.0
2007-04-02 08:28:00,95.74,95.75,95.72,95.73,670000004.0
2007-04-02 08:29:00,95.72,95.73,95.72,95.73,257900001.0
2007-04-02 08:30:00,95.73,95.76,95.72,95.75,557800005.0
2007-04-02 08:31:00,95.75,95.75,95.73,95.74,120000000.0
2007-04-02 08:32:00,95.74,95.75,95.735,95.74,373700004.0
2007-04-02 08:33:00,95.75,95.76,95.74,95.76,895399996.0
2007-04-02 08:34:00,95.75,95.77,95.75,95.76,498799995.0
2007-04-02 08:35:00,95.76,95.77,95.75,95.77,769100001.0
2007-04-02 08:36:00,95.77,95.77,95.75,95.76,188000000.0
2007-04-02 08:37:00,95.76,95.77,95.75,95.76,411199999.0
2007-04-02 08:38:00,95.77,95.78,95.77,95.77,266400000.0
2007-04-02 08:39:00,95.77,95.78,95.745,95.75,560800001.0
2007-04-02 08:40:00,95.74,95.75,95.73,95.75,737299998.0
2007-04-02 08:41:00,95.745,95.75,95.72,95.73,968599998.0
2007-04-02 08:42:00,95.73,95.75,95.71,95.72,875200004.0
2007-04-02 08:43:00,95.72,95.75,95.7,95.705,731200001.0
2007-04-02 08:44:00,95.72,95.72,95.69,95.7,615600000.0
2007-04-02 08:45:00,95.7,95.72,95.69,95.69,605099998.0
2007-04-02 08:46:00,95.68,95.71,95.68,95.71,553000003.0
2007-04-02 08:47:00,95.7,95.73,95.69,95.73,339200000.0
2007-04-02 08:48:00,95.74,95.76,95.72,95.76,834600000.0
2007-04-02 08:49:00,95.76,95.76,95.715,95.715,297999999.0
2007-04-02 08:50:00,95.715,95.73,95.71,95.71,462700000.0
2007-04-02 08:51:00,95.72,95.74,95.71,95.72,451899992.0
2007-04-02 08:52:00,95.72,95.74,95.72,95.74,248399997.0
2007-04-02 08:53:00,95.74,95.76,95.725,95.75,654999999.0
2007-04-02 08:54:00,95.77,95.77,95.76,95.76,796699989.0
2007-04-02 08:55:00,95.77,95.77,95.73,95.76,1071799995.0
2007-04-02 08:56:00,95.76,95.76,95.71,95.74,637000007.0
2007-04-02 08:57:00,95.725,95.74,95.71,95.72,1077599998.0
2007-04-02 08:58:00,95.72,95.74,95.69,95.74,610099997.0
2007-04-02 08:59:00,95.73,95.75,95.71,95.72,662700003.0
2007-04-02 09:00:00,95.73,95.74,95.71,95.71,506099999.0
2007-04-02 09:01:00,95.71,95.72,95.71,95.71,225700000.0
2007-04-02 09:02:00,95.71,95.71,95.69,95.71,352399997.0
2007-04-02 09:03:00,95.71,95.72,95.7,95.71,281699999.0
2007-04-02 09:04:00,95.71,95.72,95.71,95.71,408399997.0
2007-04-02 09:05:00,95.71,95.72,95.69,95.7,676499995.0
2007-04-02 09:06:00,95.7,95.72,95.7,95.72,443199993.0
2007-04-02 09:07:00,95.72,95.73,95.7,95.7,777599995.0
2007-04-02 09:08:00,95.7,95.72,95.69,95.72,508000002.0
2007-04-02 09:09:00,95.71,95.72,95.7,95.7,297600000.0
2007-04-02 09:10:00,95.69,95.72,95.69,95.7,172999997.0
2007-04-02 09:11:00,95.71,95.71,95.71,95.71,72599998.0
2007-04-02 09:12:00,95.71,95.72,95.71,95.72,432699999.0
2007-04-02 09:13:00,95.72,95.73,95.7,95.71,684499996.0
2007-04-02 09:14:00,95.7,95.74,95.69,95.74,673799996.0
2007-04-02 09:15:00,95.74,95.77,95.73,95.76,1284099989.0
2007-04-02 09:16:00,95.76,95.78,95.75,95.78,1064599996.0
2007-04-02 09:17:00,95.78,95.78,95.78,95.78,67000000.0
2007-04-02 09:18:00,95.79,95.8,95.78,95.795,278999998.0
2007-04-02 09:19:00,95.795,95.81,95.79,95.81,873000002.0
2007-04-02 09:20:00,95.82,95.83,95.8,95.81,704499992.0
2007-04-02 09:21:00,95.81,95.82,95.8,95.8,589200001.0
2007-04-02 09:22:00,95.79,95.81,95.78,95.78,607899997.0
2007-04-02 09:23:00,95.78,95.78,95.76,95.77,365700002.0
2007-04-02 09:24:00,95.77,95.77,95.76,95.76,543500000.0
2007-04-02 09:25:00,95.76,95.78,95.74,95.74,588900002.0
2007-04-02 09:26:00,95.74,95.75,95.73,95.74,358000003.0
2007-04-02 09:27:00,95.76,95.79,95.74,95.78,663299997.0
2007-04-02 09:28:00,95.78,95.79,95.77,95.79,513900001.0
2007-04-02 09:29:00,95.78,95.79,95.76,95.78,371299998.0
2007-04-02 09:30:00,95.79,95.79,95.77,95.77,250299999.0
2007-04-02 09:31:00,95.76,95.82,95.75,95.82,947499999.0
2007-04-02 09:32:00,95.82,95.83,95.8,95.8,622300000.0
2007-04-02 09:33:00,95.8,95.81,95.785,95.8,832600000.0
2007-04-02 09:34:00,95.81,95.82,95.8,95.81,277899998.0
2007-04-02 09:35:00,95.81,95.84,95.81,95.83,643100003.0
2007-04-02 09:36:00,95.83,95.88,95.83,95.85,1129799989.0
2007-04-02 09:37:00,95.85,95.85,95.81,95.82,397599999.0
2007-04-02 09:38:00,95.82,95.82,95.8,95.8,459100000.0
2007-04-02 09:39:00,95.81,95.81,95.79,95.8,508700003.0
2007-04-02 09:40:00,95.8,95.8,95.79,95.79,319399995.0
2007-04-02 09:41:00,95.79,95.81,95.79,95.81,787200004.0
2007-04-02 09:42:00,95.81,95.82,95.79,95.8,1063099995.0
2007-04-02 09:43:00,95.8,95.8,95.76,95.76,485899997.0
2007-04-02 09:44:00,95.76,95.77,95.74,95.75,402900001.0
2007-04-02 09:45:00,95.75,95.76,95.74,95.76,664700004.0
2007-04-02 09:46:00,95.76,95.795,95.76,95.79,935599991.0
2007-04-02 09:47:00,95.79,95.8,95.77,95.8,854499997.0
2007-04-02 09:48:00,95.79,95.82,95.78,95.8,603700000.0
2007-04-02 09:49:00,95.8,95.8,95.78,95.79,407499998.0
2007-04-02 09:50:00,95.79,95.81,95.78,95.78,340100004.0
2007-04-02 09:51:00,95.78,95.8,95.78,95.78,227399997.0
2007-04-02 09:52:00,95.79,95.79,95.78,95.78,372299996.0
2007-04-02 09:53:00,95.8,95.8,95.765,95.79,666500003.0
2007-04-02 09:54:00,95.78,95.8,95.765,95.78,578100001.0
2007-04-02 09:55:00,95.77,95.81,95.77,95.8,893099992.0
2007-04-02 09:56:00,95.795,95.81,95.795,95.81,214699997.0
2007-04-02 09:57:00,95.82,95.84,95.81,95.83,488800001.0
2007-04-02 09:58:00,95.84,95.86,95.81,95.82,739799992.0
2007-04-02 09:59:00,95.82,95.85,95.8,95.8,687299990.0
2007-04-02 10:00:00,95.8,95.85,95.8,95.85,745899994.0
2007-04-02 10:01:00,95.845,95.87,95.845,95.865,1138599993.0
2007-04-02 10:02:00,95.865,95.88,95.84,95.85,913400003.0
2007-04-02 10:03:00,95.86,95.89,95.85,95.87,828200002.0
2007-04-02 10:04:00,95.865,95.88,95.86,95.87,469900000.0
2007-04-02 10:05:00,95.87,95.875,95.86,95.86,561300004.0
2007-04-02 10:06:00,95.87,95.87,95.83,95.86,1025500003.0
2007-04-02 10:07:00,95.86,95.88,95.86,95.87,640199999.0
2007-04-02 10:08:00,95.86,95.87,95.86,95.86,310100004.0
2007-04-02 10:09:00,95.86,95.87,95.86,95.87,417399998.0
2007-04-02 10:10:00,95.87,95.87,95.85,95.85,234900003.0
2007-04-02 10:11:00,95.85,95.87,95.85,95.86,154700001.0
2007-04-02 10:12:00,95.85,95.88,95.85,95.87,1087300005.0
2007-04-02 10:13:00,95.86,95.87,95.84,95.87,514499997.0
2007-04-02 10:14:00,95.87,95.88,95.855,95.87,211799999.0
2007-04-02 10:15:00,95.87,95.87,95.86,95.87,160700000.0
2007-04-02 10:16:00,95.87,95.87,95.86,95.86,274100004.0
2007-04-02 10:17:00,95.87,95.87,95.85,95.855,181599999.0
2007-04-02 10:18:00,95.88,95.89,95.87,95.88,717200006.0
2007-04-02 10:19:00,95.89,95.9,95.865,95.9,942800009.0
2007-04-02 10:20:00,95.91,95.92,95.89,95.89,1059499996.0
2007-04-02 10:21:00,95.89,95.89,95.88,95.88,48600000.0
2007-04-02 10:22:00,95.87,95.88,95.87,95.88,238199999.0
2007-04-02 10:23:00,95.87,95.88,95.87,95.87,104199996.0
2007-04-02 10:24:00,95.87,95.87,95.85,95.86,288700001.0
2007-04-02 10:25:00,95.86,95.86,95.86,95.86,352200002.0
2007-04-02 10:26:00,95.86,95.86,95.85,95.85,361000002.0
2007-04-02 10:27:00,95.86,95.87,95.86,95.87,486200001.0
2007-04-02 10:28:00,95.865,95.89,95.85,95.89,296200001.0
2007-04-02 10:29:00,95.88,95.89,95.88,95.88,243200000.0
2007-04-02 10:30:00,95.88,95.88,95.87,95.87,346800002.0
2007-04-02 10:31:00,95.87,95.88,95.855,95.88,1000000003.0
2007-04-02 10:32:00,95.88,95.92,95.88,95.92,617599995.0
2007-04-02 10:33:00,95.91,95.92,95.89,95.91,991399995.0
2007-04-02 10:34:00,95.91,95.94,95.91,95.915,507300000.0
2007-04-02 10:35:00,95.915,95.92,95.9,95.91,661600002.0
2007-04-02 10:36:00,95.91,95.93,95.9,95.92,574199999.0
2007-04-02 10:37:00,95.91,95.93,95.91,95.93,483899995.0
2007-04-02 10:38:00,95.93,95.93,95.9,95.92,554499989.0
2007-04-02 10:39:00,95.915,95.93,95.915,95.92,489100010.0
2007-04-02 10:40:00,95.93,95.93,95.89,95.9,734199992.0
2007-04-02 10:41:00,95.91,95.93,95.9,95.93,821699993.0
2007-04-02 10:42:00,95.93,95.96,95.92,95.94,1342600000.0
2007-04-02 10:43:00,95.94,95.96,95.93,95.94,762000000.0
2007-04-02 10:44:00,95.94,95.94,95.905,95.91,1030199991.0
2007-04-02 10:45:00,95.92,95.92,95.91,95.91,653100000.0
2007-04-02 10:46:00,95.91,95.91,95.89,95.9,734099996.0
2007-04-02 10:47:00,95.89,95.9,95.88,95.88,511900003.0
2007-04-02 10:48:00,95.88,95.9,95.87,95.895,443099999.0
2007-04-02 10:49:00,95.89,95.9,95.89,95.9,196899998.0
2007-04-02 10:50:00,95.9,95.91,95.89,95.91,147399998.0
2007-04-02 10:51:00,95.9,95.9,95.88,95.88,545599998.0
2007-04-02 10:52:00,95.88,95.88,95.86,95.875,556300012.0
2007-04-02 10:53:00,95.875,95.89,95.86,95.88,211400002.0
2007-04-02 10:54:00,95.88,95.88,95.87,95.87,406800004.0
2007-04-02 10:55:00,95.87,95.87,95.86,95.87,65900001.0
2007-04-02 10:56:00,95.87,95.88,95.87,95.88,250700002.0
2007-04-02 10:57:00,95.88,95.88,95.87,95.87,198700003.0
2007-04-02 10:58:00,95.88,95.88,95.87,95.88,162100001.0
2007-04-02 10:59:00,95.88,95.91,95.88,95.91,717099997.0
2007-04-02 11:00:00,95.91,95.93,95.88,95.91,1053899996.0
2007-04-02 11:01:00,95.91,95.91,95.89,95.91,703800003.0
2007-04-02 11:02:00,95.91,95.92,95.9,95.92,345199998.0
2007-04-02 11:03:00,95.92,95.94,95.91,95.93,364999995.0
2007-04-02 11:04:00,95.93,95.97,95.92,95.96,1183200003.0
2007-04-02 11:05:00,95.95,95.98,95.95,95.95,606200002.0
2007-04-02 11:06:00,95.95,95.99,95.95,95.97,885599997.0
2007-04-02 11:07:00,95.97,95.97,95.95,95.97,345900002.0
2007-04-02 11:08:00,95.98,95.98,95.93,95.95,908599994.0
2007-04-02 11:09:00,95.94,95.95,95.925,95.93,656400008.0
2007-04-02 11:10:00,95.93,95.95,95.93,95.95,201800001.0
2007-04-02 11:11:00,95.95,95.96,95.95,95.95,55000000.0
2007-04-02 11:12:00,95.96,95.96,95.96,95.96,153200000.0
2007-04-02 11:13:00,95.96,95.97,95.93,95.94,913000002.0
2007-04-02 11:14:00,95.94,95.96,95.92,95.92,368399998.0
2007-04-02 11:15:00,95.94,95.95,95.93,95.94,685700006.0
2007-04-02 11:16:00,95.94,95.94,95.92,95.93,168399999.0
2007-04-02 11:17:00,95.93,95.93,95.92,95.92,471400007.0
2007-04-02 11:18:00,95.92,95.92,95.91,95.92,142200000.0
2007-04-02 11:19:00,95.92,95.92,95.91,95.91,348999998.0
2007-04-02 11:20:00,95.91,95.94,95.9,95.92,1146399978.0
2007-04-02 11:21:00,95.93,95.93,95.91,95.92,347799998.0
2007-04-02 11:22:00,95.92,95.93,95.92,95.93,23200000.0
2007-04-02 11:23:00,95.92,95.94,95.915,95.915,214699997.0
2007-04-02 11:24:00,95.92,95.95,95.915,95.94,286000001.0
2007-04-02 11:25:00,95.93,95.94,95.93,95.94,41199999.0
2007-04-02 11:26:00,95.94,95.94,95.93,95.93,223499997.0
2007-04-02 11:27:00,95.93,95.94,95.91,95.94,527900002.0
2007-04-02 11:28:00,95.95,95.97,95.91,95.915,371000001.0
2007-04-02 11:29:00,95.915,95.92,95.9,95.9,697199997.0
2007-04-02 11:30:00,95.91,95.92,95.91,95.91,263200000.0
2007-04-02 11:31:00,95.91,95.91,95.905,95.91,106200000.0
2007-04-02 11:32:00,95.91,95.91,95.9,95.91,38300001.0
2007-04-02 11:33:00,95.91,95.91,95.89,95.89,303000009.0
2007-04-02 11:34:00,95.89,95.91,95.89,95.9,73300002.0
2007-04-02 11:35:00,95.91,95.91,95.9,95.91,19200000.0
2007-04-02 11:36:00,95.91,95.93,95.91,95.93,78199999.0
2007-04-02 11:37:00,95.92,95.93,95.91,95.915,255700007.0
2007-04-02 11:38:00,95.92,95.94,95.92,95.94,96799999.0
2007-04-02 11:39:00,95.94,95.95,95.91,95.925,928699994.0
2007-04-02 11:40:00,95.92,95.93,95.9,95.91,869300007.0
2007-04-02 11:41:00,95.9,95.91,95.9,95.9,73999999.0
2007-04-02 11:42:00,95.9,95.92,95.9,95.9,127999998.0
2007-04-02 11:43:00,95.9,95.92,95.9,95.92,265000000.0
2007-04-02 11:44:00,95.92,95.92,95.92,95.92,107200000.0
2007-04-02 11:45:00,95.92,95.93,95.92,95.93,39000000.0
2007-04-02 11:46:00,95.92,95.93,95.92,95.92,457000002.0
2007-04-02 11:47:00,95.92,95.93,95.92,95.92,410299996.0
2007-04-02 11:48:00,95.92,95.95,95.92,95.94,677899998.0
2007-04-02 11:49:00,95.94,95.97,95.93,95.94,1051299987.0
2007-04-02 11:50:00,95.94,95.94,95.92,95.92,229899996.0
2007-04-02 11:51:00,95.925,95.94,95.915,95.94,434199998.0
2007-04-02 11:52:00,95.94,95.96,95.94,95.95,165800000.0
2007-04-02 11:53:00,95.95,95.95,95.94,95.94,381900003.0
2007-04-02 11:54:00,95.94,95.95,95.93,95.94,569099997.0
2007-04-02 11:55:00,95.94,95.94,95.91,95.91,472599999.0
2007-04-02 11:56:00,95.93,95.93,95.9,95.93,817000005.0
2007-04-02 11:57:00,95.93,95.95,95.915,95.94,682099993.0
2007-04-02 11:58:00,95.922,95.928,95.859,95.859,924799994.0
2007-04-02 11:59:00,95.93,95.93,95.91,95.91,629800003.0
2007-04-02 12:00:00,95.91,95.92,95.9,95.91,104200001.0
2007-04-02 12:01:00,95.91,95.91,95.9,95.91,78800000.0
2007-04-02 12:02:00,95.91,95.91,95.885,95.9,641499997.0
2007-04-02 12:03:00,95.91,95.93,95.91,95.92,286600000.0
2007-04-02 12:04:00,95.93,95.94,95.925,95.93,77400001.0
2007-04-02 12:05:00,95.94,95.94,95.92,95.93,94400000.0
2007-04-02 12:06:00,95.92,95.94,95.915,95.94,185699999.0
2007-04-02 12:07:00,95.94,95.94,95.92,95.92,49300002.0
2007-04-02 12:08:00,95.93,95.94,95.93,95.93,49500000.0
2007-04-02 12:09:00,95.94,95.94,95.92,95.92,181000000.0
2007-04-02 12:10:00,95.915,95.96,95.915,95.95,518100003.0
2007-04-02 12:11:00,95.95,95.96,95.95,95.95,197600000.0
2007-04-02 12:12:00,95.96,95.97,95.95,95.95,281799999.0
2007-04-02 12:13:00,95.95,95.97,95.93,95.94,281800002.0
2007-04-02 12:14:00,95.95,95.95,95.94,95.95,76400002.0
2007-04-02 12:15:00,95.95,95.96,95.95,95.95,158900001.0
2007-04-02 12:16:00,95.95,95.95,95.93,95.94,386700002.0
2007-04-02 12:17:00,95.94,95.94,95.93,95.93,71600002.0
2007-04-02 12:18:00,95.94,95.95,95.93,95.95,361100003.0
2007-04-02 12:19:00,95.95,95.96,95.94,95.96,423899998.0
2007-04-02 12:20:00,95.96,95.96,95.94,95.94,292700002.0
2007-04-02 12:21:00,95.95,95.95,95.93,95.95,294200000.0
2007-04-02 12:22:00,95.95,95.95,95.93,95.95,439399996.0
2007-04-02 12:23:00,95.95,95.95,95.92,95.93,501400004.0
2007-04-02 12:24:00,95.92,95.93,95.9,95.93,820300001.0
2007-04-02 12:25:00,95.94,96.0,95.94,95.95,952400004.0
2007-04-02 12:26:00,95.95,95.97,95.94,95.96,648499997.0
2007-04-02 12:27:00,95.96,95.96,95.95,95.96,228200000.0
2007-04-02 12:28:00,95.95,95.95,95.91,95.95,548199999.0
2007-04-02 12:29:00,95.94,95.95,95.94,95.94,178900001.0
2007-04-02 12:30:00,95.94,95.96,95.94,95.96,126500000.0
2007-04-02 12:31:00,95.95,95.96,95.94,95.95,224799998.0
2007-04-02 12:32:00,95.95,95.96,95.94,95.96,324200004.0
2007-04-02 12:33:00,95.96,95.96,95.91,95.92,755899999.0
2007-04-02 12:34:00,95.92,95.92,95.92,95.92,402599999.0
2007-04-02 12:35:00,95.92,95.92,95.91,95.92,163999999.0
2007-04-02 12:36:00,95.92,95.93,95.91,95.91,188400000.0
2007-04-02 12:37:00,95.91,95.91,95.89,95.89,328300000.0
2007-04-02 12:38:00,95.89,95.91,95.89,95.9,254700001.0
2007-04-02 12:39:00,95.9,95.9,95.89,95.9,20800000.0
2007-04-02 12:40:00,95.9,95.91,95.9,95.9,163500004.0
2007-04-02 12:41:00,95.9,95.91,95.89,95.91,187400000.0
2007-04-02 12:42:00,95.91,95.91,95.885,95.89,388099997.0
2007-04-02 12:43:00,95.89,95.9,95.88,95.89,243399999.0
2007-04-02 12:44:00,95.9,95.9,95.87,95.88,168600000.0
2007-04-02 12:45:00,95.88,95.9,95.88,95.89,336899991.0
2007-04-02 12:46:00,95.89,95.9,95.88,95.9,31200000.0
2007-04-02 12:47:00,95.89,95.89,95.89,95.89,800000.0
2007-04-02 12:48:00,95.89,95.9,95.89,95.89,16000000.0
2007-04-02 12:49:00,95.824,95.873,95.822,95.873,325400000.0
2007-04-02 12:50:00,95.89,95.89,95.89,95.89,1600000.0
2007-04-02 12:51:00,95.88,95.88,95.87,95.87,32800000.0
2007-04-02 12:52:00,95.87,95.88,95.87,95.87,74599998.0
2007-04-02 12:53:00,95.88,95.88,95.88,95.88,16800000.0
2007-04-02 12:54:00,95.87,95.87,95.87,95.87,47900000.0
2007-04-02 12:55:00,95.87,95.88,95.86,95.86,253399998.0
2007-04-02 12:56:00,95.88,95.88,95.86,95.88,54299999.0
2007-04-02 12:57:00,95.88,95.88,95.87,95.88,58200000.0
2007-04-02 12:58:00,95.88,95.88,95.86,95.865,125400001.0
2007-04-02 12:59:00,95.86,95.88,95.86,95.87,338999997.0
2007-04-02 13:00:00,95.87,95.88,95.85,95.86,188199994.0
2007-04-02 13:01:00,95.86,95.86,95.84,95.85,361699993.0
2007-04-02 13:02:00,95.85,95.85,95.84,95.85,71699999.0
2007-04-02 13:03:00,95.85,95.86,95.85,95.86,272999999.0
2007-04-02 13:04:00,95.86,95.88,95.86,95.87,52000000.0
2007-04-02 13:05:00,95.87,95.87,95.86,95.86,113299998.0
2007-04-02 13:06:00,95.86,95.87,95.85,95.86,280799994.0
2007-04-02 13:07:00,95.86,95.87,95.85,95.86,187300000.0
2007-04-02 13:08:00,95.86,95.86,95.85,95.86,298000001.0
2007-04-02 13:09:00,95.86,95.88,95.85,95.86,472300001.0
2007-04-02 13:10:00,95.87,95.88,95.85,95.85,263400004.0
2007-04-02 13:11:00,95.86,95.86,95.85,95.85,33600000.0
2007-04-02 13:12:00,95.85,95.87,95.85,95.87,69500000.0
2007-04-02 13:13:00,95.86,95.86,95.85,95.85,43100000.0
2007-04-02 13:14:00,95.85,95.85,95.85,95.85,116500001.0
2007-04-02 13:15:00,95.85,95.87,95.85,95.85,153400000.0
2007-04-02 13:16:00,95.85,95.86,95.85,95.86,31100000.0
2007-04-02 13:17:00,95.85,95.89,95.85,95.87,285500002.0
2007-04-02 13:18:00,95.88,95.89,95.87,95.89,343800003.0
2007-04-02 13:19:00,95.89,95.91,95.89,95.89,238899997.0
2007-04-02 13:20:00,95.89,95.89,95.87,95.88,108600000.0
2007-04-02 13:21:00,95.88,95.89,95.84,95.86,556100005.0
2007-04-02 13:22:00,95.87,95.88,95.86,95.88,58400000.0
2007-04-02 13:23:00,95.87,95.88,95.86,95.88,224100000.0
2007-04-02 13:24:00,95.865,95.88,95.86,95.86,229499997.0
2007-04-02 13:25:00,95.86,95.87,95.86,95.87,123100001.0
2007-04-02 13:26:00,95.87,95.87,95.85,95.86,343599997.0
2007-04-02 13:27:00,95.85,95.87,95.85,95.86,230500005.0
2007-04-02 13:28:00,95.86,95.88,95.855,95.855,236200003.0
2007-04-02 13:29:00,95.86,95.88,95.86,95.88,23100001.0
2007-04-02 13:30:00,95.88,95.89,95.86,95.86,185000000.0
2007-04-02 13:31:00,95.86,95.89,95.86,95.88,292999998.0
2007-04-02 13:32:00,95.88,95.88,95.87,95.88,198400002.0
2007-04-02 13:33:00,95.88,95.88,95.86,95.86,182799997.0
2007-04-02 13:34:00,95.86,95.87,95.84,95.855,417799999.0
2007-04-02 13:35:00,95.855,95.88,95.855,95.88,179400005.0
2007-04-02 13:36:00,95.88,95.88,95.87,95.88,90100000.0
2007-04-02 13:37:00,95.87,95.89,95.87,95.89,34300000.0
2007-04-02 13:38:00,95.89,95.89,95.88,95.88,96000000.0
2007-04-02 13:39:00,95.88,95.93,95.88,95.93,424899996.0
2007-04-02 13:40:00,95.92,95.93,95.91,95.92,241800001.0
2007-04-02 13:41:00,95.92,95.92,95.9,95.905,528099990.0
2007-04-02 13:42:00,95.91,95.93,95.89,95.92,290799998.0
2007-04-02 13:43:00,95.92,95.95,95.92,95.92,840800010.0
2007-04-02 13:44:00,95.92,95.95,95.92,95.95,375399998.0
2007-04-02 13:45:00,95.94,95.97,95.92,95.97,464600004.0
2007-04-02 13:46:00,95.96,95.98,95.95,95.97,373099992.0
2007-04-02 13:47:00,95.97,96.0,95.95,95.96,683199995.0
2007-04-02 13:48:00,95.96,96.01,95.94,96.0,1394999995.0
2007-04-02 13:49:00,96.0,96.01,95.97,95.98,973799986.0
2007-04-02 13:50:00,95.98,96.0,95.98,95.99,351799998.0
2007-04-02 13:51:00,95.99,96.03,95.99,96.02,1089700000.0
2007-04-02 13:52:00,96.02,96.02,95.99,96.02,904900001.0
2007-04-02 13:53:00,96.02,96.04,96.0,96.03,842899999.0
2007-04-02 13:54:00,96.03,96.05,96.03,96.04,1301400008.0
2007-04-02 13:55:00,96.04,96.04,96.02,96.02,990999996.0
2007-04-02 13:56:00,96.02,96.07,96.02,96.05,1043399995.0
2007-04-02 13:57:00,96.05,96.06,96.04,96.04,411899999.0
2007-04-02 13:58:00,96.04,96.04,96.0,96.02,757300005.0
2007-04-02 13:59:00,96.015,96.03,96.0,96.01,1432699998.0
2007-04-02 14:00:00,96.01,96.02,95.99,96.01,704200001.0
2007-04-02 14:01:00,96.03,96.08,96.02,96.08,797299995.0
2007-04-02 14:02:00,96.08,96.08,96.04,96.06,696000007.0
2007-04-02 14:03:00,96.05,96.05,96.02,96.02,212099999.0
2007-04-02 14:04:00,96.04,96.04,96.02,96.03,166699998.0
2007-04-02 14:05:00,96.01,96.05,95.99,96.045,866700001.0
2007-04-02 14:06:00,96.05,96.07,96.05,96.06,729100000.0
2007-04-02 14:07:00,96.06,96.06,96.05,96.05,251699999.0
2007-04-02 14:08:00,96.06,96.06,96.04,96.06,704400000.0
2007-04-02 14:09:00,96.07,96.09,96.055,96.09,747400001.0
2007-04-02 14:10:00,96.075,96.1,96.06,96.08,904699997.0
2007-04-02 14:11:00,96.08,96.12,96.08,96.12,406499998.0
2007-04-02 14:12:00,96.11,96.13,96.1,96.1,1182000004.0
2007-04-02 14:13:00,96.1,96.12,96.09,96.1,1255899991.0
2007-04-02 14:14:00,96.11,96.11,96.1,96.1,546799997.0
2007-04-02 14:15:00,96.1,96.11,96.07,96.11,989200001.0
2007-04-02 14:16:00,96.1,96.11,96.09,96.1,668099997.0
2007-04-02 14:17:00,96.1,96.11,96.1,96.1,62500000.0
2007-04-02 14:18:00,96.11,96.11,96.07,96.07,256400001.0
2007-04-02 14:19:00,96.08,96.12,96.06,96.12,895700008.0
2007-04-02 14:20:00,96.12,96.16,96.12,96.13,817600001.0
2007-04-02 14:21:00,96.13,96.14,96.12,96.14,808299997.0
2007-04-02 14:22:00,96.13,96.15,96.13,96.14,564199993.0
2007-04-02 14:23:00,96.12,96.16,96.12,96.16,649299995.0
2007-04-02 14:24:00,96.16,96.16,96.11,96.14,863100002.0
2007-04-02 14:25:00,96.14,96.18,96.12,96.18,1248300004.0
2007-04-02 14:26:00,96.19,96.2,96.17,96.2,936300001.0
2007-04-02 14:27:00,96.2,96.2,96.18,96.2,615100003.0
2007-04-02 14:28:00,96.2,96.2,96.17,96.19,822000011.0
2007-04-02 14:29:00,96.2,96.2,96.175,96.18,629900001.0
2007-04-02 14:30:00,96.18,96.2,96.18,96.19,475499996.0
2007-04-02 14:31:00,96.19,96.2,96.17,96.17,315799997.0
2007-04-02 14:32:00,96.16,96.19,96.16,96.17,359900001.0
2007-04-02 14:33:00,96.16,96.18,96.15,96.175,1182699997.0
2007-04-02 14:34:00,96.17,96.19,96.17,96.18,410000007.0
2007-04-02 14:35:00,96.18,96.2,96.17,96.19,195299999.0
2007-04-02 14:36:00,96.2,96.2,96.13,96.13,1054300006.0
2007-04-02 14:37:00,96.13,96.17,96.125,96.135,586299999.0
2007-04-02 14:38:00,96.135,96.15,96.13,96.14,480199992.0
2007-04-02 14:39:00,96.14,96.16,96.13,96.16,429199998.0
2007-04-02 14:40:00,96.15,96.16,96.14,96.14,354499993.0
2007-04-02 14:41:00,96.14,96.14,96.13,96.14,20000000.0
2007-04-02 14:42:00,96.14,96.14,96.12,96.12,566100007.0
2007-04-02 14:43:00,96.12,96.15,96.09,96.14,1224400005.0
2007-04-02 14:44:00,96.14,96.16,96.13,96.15,188600000.0
2007-04-02 14:45:00,96.15,96.16,96.14,96.15,56000000.0
2007-04-02 14:46:00,96.15,96.16,96.14,96.14,245199997.0
2007-04-02 14:47:00,96.14,96.16,96.12,96.125,519100002.0
2007-04-02 14:48:00,96.13,96.14,96.12,96.13,387600000.0
2007-04-02 14:49:00,96.14,96.15,96.12,96.14,221000000.0
2007-04-02 14:50:00,96.13,96.15,96.11,96.14,394600000.0
2007-04-02 14:51:00,96.15,96.17,96.14,96.14,1078099990.0
2007-04-02 14:52:00,96.14,96.16,96.14,96.14,301700005.0
2007-04-02 14:53:00,96.14,96.17,96.14,96.17,617200001.0
2007-04-02 14:54:00,96.16,96.17,96.15,96.16,472000001.0
2007-04-02 14:55:00,96.17,96.18,96.16,96.17,127800001.0
2007-04-02 14:56:00,96.17,96.22,96.17,96.21,996199995.0
2007-04-02 14:57:00,96.21,96.23,96.21,96.22,554000007.0
2007-04-02 14:58:00,96.23,96.24,96.205,96.23,800500005.0
2007-04-02 14:59:00,96.23,96.25,96.22,96.245,802400015.0
2007-04-02 15:00:00,96.245,96.28,96.235,96.235,1472899997.0
2007-04-02 15:01:00,96.235,96.26,96.235,96.25,392400004.0
2007-04-02 15:02:00,96.25,96.26,96.24,96.26,168100002.0
2007-04-02 15:03:00,96.26,96.26,96.23,96.23,646900006.0
2007-04-02 15:04:00,96.23,96.26,96.22,96.26,474100002.0
2007-04-02 15:05:00,96.25,96.27,96.24,96.27,744000002.0
2007-04-02 15:06:00,96.27,96.27,96.25,96.26,492000005.0
2007-04-02 15:07:00,96.25,96.27,96.25,96.26,622500002.0
2007-04-02 15:08:00,96.26,96.26,96.25,96.26,706599987.0
2007-04-02 15:09:00,96.26,96.26,96.25,96.26,338100002.0
2007-04-02 15:10:00,96.26,96.28,96.24,96.25,585900002.0
2007-04-02 15:11:00,96.245,96.25,96.24,96.25,214900002.0
2007-04-02 15:12:00,96.25,96.25,96.23,96.25,382100003.0
2007-04-02 15:13:00,96.25,96.26,96.24,96.26,881300001.0
2007-04-02 15:14:00,96.26,96.27,96.24,96.26,672000002.0
2007-04-02 15:15:00,96.25,96.26,96.24,96.25,743999994.0
2007-04-02 15:16:00,96.25,96.27,96.23,96.23,764600005.0
2007-04-02 15:17:00,96.235,96.24,96.22,96.225,389600000.0
2007-04-02 15:18:00,96.23,96.25,96.23,96.23,556199995.0
2007-04-02 15:19:00,96.23,96.26,96.23,96.26,584900009.0
2007-04-02 15:20:00,96.26,96.26,96.24,96.24,318100007.0
2007-04-02 15:21:00,96.24,96.24,96.21,96.23,494400012.0
2007-04-02 15:22:00,96.23,96.24,96.21,96.21,694799999.0
2007-04-02 15:23:00,96.21,96.22,96.19,96.215,807100003.0
2007-04-02 15:24:00,96.21,96.24,96.21,96.24,670200000.0
2007-04-02 15:25:00,96.24,96.24,96.22,96.24,710700004.0
2007-04-02 15:26:00,96.24,96.25,96.23,96.23,299499997.0
2007-04-02 15:27:00,96.24,96.25,96.23,96.24,601899997.0
2007-04-02 15:28:00,96.24,96.25,96.235,96.24,470400000.0
2007-04-02 15:29:00,96.24,96.24,96.19,96.19,432499999.0
2007-04-02 15:30:00,96.2,96.21,96.19,96.21,261800002.0
2007-04-02 15:31:00,96.21,96.22,96.2,96.22,346900004.0
2007-04-02 15:32:00,96.23,96.25,96.22,96.24,317400000.0
2007-04-02 15:33:00,96.24,96.24,96.215,96.22,304300006.0
2007-04-02 15:34:00,96.22,96.23,96.205,96.22,449300006.0
2007-04-02 15:35:00,96.215,96.24,96.21,96.24,525900004.0
2007-04-02 15:36:00,96.24,96.24,96.22,96.23,910299998.0
2007-04-02 15:37:00,96.225,96.24,96.22,96.23,354799999.0
2007-04-02 15:38:00,96.225,96.25,96.225,96.235,285000004.0
2007-04-02 15:39:00,96.235,96.24,96.225,96.24,159100002.0
2007-04-02 15:40:00,96.24,96.255,96.23,96.24,774400002.0
2007-04-02 15:41:00,96.24,96.24,96.14,96.14,295800004.0
2007-04-02 15:42:00,96.12,96.16,96.09,96.14,1030300003.0
2007-04-02 15:43:00,96.14,96.16,96.13,96.15,708100000.0
2007-04-02 15:44:00,96.15,96.16,96.1,96.11,713999999.0
2007-04-02 15:45:00,96.1,96.16,96.1,96.16,769900000.0
2007-04-02 15:46:00,96.15,96.15,96.13,96.15,243200004.0
2007-04-02 15:47:00,96.14,96.15,96.135,96.14,136800000.0
2007-04-02 15:48:00,96.14,96.18,96.14,96.18,299500003.0
2007-04-02 15:49:00,96.18,96.195,96.16,96.195,607600003.0
2007-04-02 15:50:00,96.2,96.23,96.19,96.22,946900018.0
2007-04-02 15:51:00,96.23,96.24,96.21,96.21,521500002.0
2007-04-02 15:52:00,96.21,96.26,96.21,96.25,372500003.0
2007-04-02 15:53:00,96.25,96.25,96.22,96.25,643400005.0
2007-04-02 15:54:00,96.235,96.28,96.235,96.27,452799995.0
2007-04-02 15:55:00,96.28,96.29,96.25,96.255,713799997.0
2007-04-02 15:56:00,96.26,96.27,96.25,96.26,472100000.0
2007-04-02 15:57:00,96.26,96.28,96.26,96.265,357199997.0
2007-04-02 15:58:00,96.26,96.27,96.24,96.24,802300000.0
2007-04-02 15:59:00,96.25,96.31,96.24,96.28,345199998.0
2007-04-02 16:00:00,96.28,96.28,96.18,96.23,256099999.0
2007-04-02 16:01:00,96.23,96.29,96.22,96.27,560300002.0
2007-04-02 16:02:00,96.27,96.28,96.24,96.26,354000000.0
2007-04-02 16:03:00,96.255,96.26,96.23,96.23,344000000.0
2007-04-02 16:04:00,96.23,96.24,96.21,96.225,520300004.0
2007-04-02 16:05:00,96.23,96.24,96.2,96.21,1149400009.0
2007-04-02 16:06:00,96.19,96.21,96.175,96.175,1005900007.0
2007-04-02 16:07:00,96.18,96.19,96.15,96.16,985600009.0
2007-04-02 16:08:00,96.16,96.18,96.15,96.175,1139000009.0
2007-04-02 16:09:00,96.18,96.19,96.17,96.17,491500007.0
2007-04-02 16:10:00,96.17,96.17,96.15,96.16,739500003.0
2007-04-02 16:11:00,96.16,96.17,96.14,96.17,641500001.0
2007-04-02 16:12:00,96.17,96.19,96.125,96.125,594699999.0
2007-04-02 16:13:00,96.13,96.18,96.11,96.14,1033500001.0
2007-04-02 16:14:00,96.14,96.16,96.12,96.15,868000002.0
2007-04-02 16:15:00,96.15,96.15,96.115,96.115,934600002.0
2007-04-02 16:16:00,96.12,96.13,96.08,96.085,996000001.0
2007-04-02 16:17:00,96.09,96.1,96.02,96.03,657800003.0
2007-04-02 16:18:00,96.03,96.09,96.03,96.09,743200001.0
2007-04-02 16:19:00,96.1,96.13,96.1,96.13,911300000.0
2007-04-02 16:20:00,96.13,96.13,96.085,96.09,547400004.0
2007-04-02 16:21:00,96.1,96.11,96.09,96.1,616900002.0
2007-04-02 16:22:00,96.08,96.1,96.07,96.08,886900005.0
2007-04-02 16:23:00,96.075,96.09,96.075,96.08,651099995.0
2007-04-02 16:24:00,96.08,96.08,96.03,96.06,511899995.0
2007-04-02 16:25:00,96.07,96.1,96.06,96.1,561500000.0
2007-04-02 16:26:00,96.1,96.11,96.07,96.09,410900004.0
2007-04-02 16:27:00,96.09,96.1,96.05,96.06,753300001.0
2007-04-02 16:28:00,96.07,96.09,96.06,96.08,113600000.0
2007-04-02 16:29:00,96.08,96.1,96.07,96.07,64800000.0
2007-04-02 16:30:00,96.08,96.1,96.07,96.08,594299998.0
2007-04-02 16:31:00,96.08,96.1,96.08,96.1,566100001.0
2007-04-02 16:32:00,96.1,96.13,96.09,96.09,459200006.0
2007-04-02 16:33:00,96.09,96.13,96.08,96.08,964800003.0
2007-04-02 16:34:00,96.08,96.09,96.07,96.075,428900005.0
2007-04-02 16:35:00,96.07,96.08,96.03,96.04,503600000.0
2007-04-02 16:36:00,96.04,96.05,96.02,96.04,181099998.0
2007-04-02 16:37:00,96.04,96.05,96.02,96.03,668100007.0
2007-04-02 16:38:00,96.03,96.05,96.0,96.0,287000002.0
2007-04-02 16:39:00,96.0,96.02,96.0,96.0,356200005.0
2007-04-02 16:40:00,96.0,96.01,95.97,96.0,408100005.0
2007-04-02 16:41:00,96.01,96.01,95.985,95.99,267600005.0
2007-04-02 16:42:00,95.99,95.99,95.97,95.97,482600010.0
2007-04-02 16:43:00,95.98,95.99,95.965,95.99,741900006.0
2007-04-02 16:44:00,95.99,96.02,95.99,96.01,592699998.0
2007-04-02 16:45:00,96.01,96.03,96.0,96.01,590199997.0
2007-04-02 16:46:00,96.0,96.03,96.0,96.03,519500003.0
2007-04-02 16:47:00,96.03,96.06,96.02,96.04,1356000002.0
2007-04-02 16:48:00,96.035,96.04,96.02,96.02,308700001.0
2007-04-02 16:49:00,96.02,96.02,95.98,95.98,427900004.0
2007-04-02 16:50:00,95.98,95.99,95.98,95.99,389400000.0
2007-04-02 16:51:00,95.99,95.99,95.96,95.96,235799999.0
2007-04-02 16:52:00,95.96,95.97,95.94,95.95,251100001.0
2007-04-02 16:53:00,95.95,95.97,95.94,95.97,676599998.0
2007-04-02 16:54:00,95.97,96.0,95.96,96.0,692800001.0
2007-04-02 16:55:00,96.0,96.07,96.0,96.06,908100011.0
2007-04-02 16:56:00,96.06,96.08,96.05,96.07,881700006.0
2007-04-02 16:57:00,96.07,96.09,96.07,96.07,566800002.0
2007-04-02 16:58:00,96.07,96.12,96.06,96.12,529500001.0
2007-04-02 16:59:00,96.12,96.23,96.11,96.22,826899997.0
2007-04-02 17:00:00,96.22,96.25,96.16,96.16,707800004.0
2007-04-02 17:01:00,96.165,96.18,96.16,96.18,630800005.0
2007-04-02 17:02:00,96.18,96.19,96.17,96.185,630700000.0
2007-04-02 17:03:00,96.185,96.22,96.17,96.18,686300000.0
2007-04-02 17:04:00,96.17,96.2,96.16,96.17,977299998.0
2007-04-02 17:05:00,96.17,96.17,96.14,96.16,578299999.0
2007-04-02 17:06:00,96.16,96.16,96.12,96.14,639900009.0
2007-04-02 17:07:00,96.14,96.14,96.11,96.11,852300005.0
2007-04-02 17:08:00,96.11,96.11,96.07,96.08,793500005.0
2007-04-02 17:09:00,96.09,96.09,96.07,96.07,215100002.0
2007-04-02 17:10:00,96.07,96.08,96.06,96.07,308799996.0
2007-04-02 17:11:00,96.07,96.1,96.07,96.09,644300008.0
2007-04-02 17:12:00,96.09,96.11,96.07,96.1,323199998.0
2007-04-02 17:13:00,96.1,96.12,96.1,96.12,223900000.0
2007-04-02 17:14:00,96.12,96.12,96.11,96.11,423699993.0
2007-04-02 17:15:00,96.12,96.13,96.12,96.13,231300001.0
2007-04-02 17:16:00,96.13,96.15,96.12,96.13,378800002.0
2007-04-02 17:17:00,96.13,96.15,96.12,96.13,400000000.0
2007-04-02 17:18:00,96.13,96.13,96.11,96.11,276699999.0
2007-04-02 17:19:00,96.12,96.12,96.11,96.11,123000001.0
2007-04-02 17:20:00,96.11,96.12,96.1,96.12,354199997.0
2007-04-02 17:21:00,96.12,96.14,96.1,96.13,500100006.0
2007-04-02 17:22:00,96.14,96.15,96.13,96.13,451300004.0
2007-04-02 17:23:00,96.13,96.14,96.12,96.125,518499998.0
2007-04-02 17:24:00,96.13,96.15,96.12,96.13,621400005.0
2007-04-02 17:25:00,96.135,96.14,96.12,96.13,458100004.0
2007-04-02 17:26:00,96.14,96.16,96.14,96.14,602500000.0
2007-04-02 17:27:00,96.14,96.15,96.13,96.14,460299996.0
2007-04-02 17:28:00,96.15,96.23,96.14,96.22,955100011.0
2007-04-02 17:29:00,96.22,96.24,96.21,96.24,650499998.0
2007-04-02 17:30:00,96.24,96.26,96.23,96.24,461100003.0
2007-04-02 17:31:00,96.24,96.25,96.22,96.25,737399998.0
2007-04-02 17:32:00,96.25,96.25,96.22,96.24,669400001.0
2007-04-02 17:33:00,96.235,96.26,96.23,96.25,341199998.0
2007-04-02 17:34:00,96.245,96.265,96.21,96.21,609299996.0
2007-04-02 17:35:00,96.21,96.21,96.175,96.18,423000000.0
2007-04-02 17:36:00,96.18,96.23,96.175,96.23,214800000.0
2007-04-02 17:37:00,96.23,96.23,96.2,96.225,309600000.0
2007-04-02 17:38:00,96.23,96.28,96.23,96.28,549799998.0
2007-04-02 17:39:00,96.265,96.265,96.21,96.23,1196000004.0
2007-04-02 17:40:00,96.225,96.24,96.21,96.21,1188800002.0
2007-04-02 17:41:00,96.21,96.22,96.18,96.18,810900003.0
2007-04-02 17:42:00,96.19,96.19,96.16,96.16,363499997.0
2007-04-02 17:43:00,96.16,96.17,96.15,96.16,189100000.0
2007-04-02 17:44:00,96.16,96.16,96.125,96.16,301199997.0
2007-04-02 17:45:00,96.16,96.16,96.13,96.15,374899998.0
2007-04-02 17:46:00,96.14,96.15,96.14,96.14,232700002.0
2007-04-02 17:47:00,96.14,96.14,96.12,96.12,95400000.0
2007-04-02 17:48:00,96.12,96.12,96.11,96.11,164900000.0
2007-04-02 17:49:00,96.11,96.11,96.06,96.08,405100001.0
2007-04-02 17:50:00,96.08,96.08,96.07,96.07,214100000.0
2007-04-02 17:51:00,96.07,96.07,96.03,96.04,590000007.0
2007-04-02 17:52:00,96.035,96.05,96.02,96.025,281699997.0
2007-04-02 17:53:00,96.025,96.05,96.02,96.05,292599997.0
2007-04-02 17:54:00,96.06,96.06,96.05,96.06,103000000.0
2007-04-02 17:55:00,96.06,96.07,96.05,96.06,162999998.0
2007-04-02 17:56:00,96.06,96.07,96.05,96.07,273499998.0
2007-04-02 17:57:00,96.07,96.08,96.06,96.08,166900000.0
2007-04-02 17:58:00,96.07,96.09,96.07,96.085,291399997.0
2007-04-02 17:59:00,96.085,96.09,96.07,96.08,375799994.0
2007-04-02 18:00:00,96.085,96.12,96.08,96.1,466299996.0
2007-04-02 18:01:00,96.09,96.11,96.09,96.11,225400003.0
2007-04-02 18:02:00,96.11,96.11,96.11,96.11,76800000.0
2007-04-02 18:03:00,96.11,96.11,96.1,96.1,34400000.0
2007-04-02 18:04:00,96.1,96.12,96.1,96.11,294699995.0
2007-04-02 18:05:00,96.12,96.12,96.09,96.1,171300000.0
2007-04-02 18:06:00,96.09,96.1,96.09,96.09,85200000.0
2007-04-02 18:07:00,96.09,96.09,96.085,96.09,112400002.0
2007-04-02 18:08:00,96.09,96.1,96.09,96.1,151200001.0
2007-04-02 18:09:00,96.1,96.1,96.07,96.07,408900006.0
2007-04-02 18:10:00,96.085,96.1,96.08,96.09,217099999.0
2007-04-02 18:11:00,96.09,96.09,96.08,96.08,227900003.0
2007-04-02 18:12:00,96.09,96.1,96.08,96.09,156500000.0
2007-04-02 18:13:00,96.08,96.09,96.07,96.08,132700000.0
2007-04-02 18:14:00,96.08,96.09,96.08,96.09,108400000.0
2007-04-02 18:15:00,96.09,96.1,96.06,96.09,462800008.0
2007-04-02 18:16:00,96.08,96.1,96.08,96.08,239400006.0
2007-04-02 18:17:00,96.08,96.09,96.06,96.09,451200001.0
2007-04-02 18:18:00,96.09,96.09,96.05,96.05,313700004.0
2007-04-02 18:19:00,96.05,96.06,96.05,96.06,153599999.0
2007-04-02 18:20:00,96.055,96.06,96.05,96.06,429000003.0
2007-04-02 18:21:00,96.06,96.06,96.04,96.06,406599999.0
2007-04-02 18:22:00,96.06,96.07,96.05,96.06,191300001.0
2007-04-02 18:23:00,96.06,96.12,96.055,96.11,352000000.0
2007-04-02 18:24:00,96.11,96.12,96.11,96.11,48400000.0
2007-04-02 18:25:00,96.11,96.11,96.11,96.11,1600000.0
2007-04-02 18:26:00,96.1,96.11,96.1,96.1,12800000.0
2007-04-02 18:27:00,96.09,96.09,96.09,96.09,25600000.0
2007-04-02 18:28:00,96.09,96.1,96.09,96.1,59300000.0
2007-04-02 18:29:00,96.11,96.11,96.09,96.1,87200000.0
2007-04-02 18:30:00,96.09,96.11,96.09,96.11,232699999.0
2007-04-02 18:31:00,96.11,96.14,96.09,96.12,382799994.0
2007-04-02 18:32:00,96.13,96.13,96.12,96.13,59000002.0
2007-04-02 18:33:00,96.13,96.14,96.125,96.14,151000001.0
2007-04-02 18:34:00,96.14,96.15,96.13,96.15,45800000.0
2007-04-02 18:35:00,96.15,96.15,96.13,96.13,88900001.0
2007-04-02 18:36:00,96.13,96.13,96.1,96.12,246500002.0
2007-04-02 18:37:00,96.12,96.13,96.11,96.11,47299999.0
2007-04-02 18:38:00,96.11,96.13,96.11,96.13,44799999.0
2007-04-02 18:39:00,96.14,96.14,96.14,96.14,800000.0
2007-04-02 18:40:00,96.077,96.094,96.077,96.085,770899985.0
2007-04-02 18:41:00,96.13,96.13,96.13,96.13,16000000.0
2007-04-02 18:42:00,96.13,96.13,96.12,96.12,9600000.0
2007-04-02 18:43:00,96.13,96.16,96.12,96.16,255599999.0
2007-04-02 18:44:00,96.16,96.19,96.16,96.18,265900002.0
2007-04-02 18:45:00,96.18,96.19,96.18,96.19,54299999.0
2007-04-02 18:46:00,96.2,96.2,96.18,96.19,43999999.0
2007-04-02 18:47:00,96.19,96.19,96.17,96.17,172699998.0
2007-04-02 18:48:00,96.18,96.18,96.17,96.17,16700000.0
2007-04-02 18:49:00,96.17,96.17,96.17,96.17,2400000.0
2007-04-02 18:50:00,96.16,96.16,96.16,96.16,15200000.0
2007-04-02 18:51:00,96.16,96.16,96.13,96.15,275599997.0
2007-04-02 18:52:00,96.15,96.18,96.145,96.18,415199996.0
2007-04-02 18:53:00,96.18,96.18,96.17,96.17,3200000.0
2007-04-02 18:54:00,96.17,96.18,96.16,96.18,75500000.0
2007-04-02 18:55:00,96.18,96.18,96.15,96.16,355399999.0
2007-04-02 18:56:00,96.16,96.19,96.13,96.19,786500006.0
2007-04-02 18:57:00,96.2,96.21,96.18,96.21,267400000.0
2007-04-02 18:58:00,96.2,96.21,96.18,96.21,457599999.0
2007-04-02 18:59:00,96.21,96.23,96.21,96.215,257300004.0
2007-04-02 19:00:00,96.215,96.24,96.21,96.23,193800000.0
2007-04-02 19:01:00,96.23,96.24,96.23,96.235,63500000.0
2007-04-02 19:02:00,96.235,96.24,96.22,96.23,238599998.0
2007-04-02 19:03:00,96.23,96.25,96.23,96.25,204900000.0
2007-04-02 19:04:00,96.24,96.26,96.23,96.26,403200004.0
2007-04-02 19:05:00,96.27,96.27,96.26,96.27,48900000.0
2007-04-02 19:06:00,96.27,96.27,96.25,96.25,84000000.0
2007-04-02 19:07:00,96.26,96.26,96.21,96.23,691900000.0
2007-04-02 19:08:00,96.23,96.24,96.22,96.22,189399999.0
2007-04-02 19:09:00,96.22,96.23,96.21,96.22,240400000.0
2007-04-02 19:10:00,96.21,96.22,96.21,96.21,177400000.0
2007-04-02 19:11:00,96.205,96.21,96.19,96.21,324299996.0
2007-04-02 19:12:00,96.2,96.23,96.2,96.225,566900002.0
2007-04-02 19:13:00,96.22,96.24,96.22,96.23,103900000.0
2007-04-02 19:14:00,96.225,96.24,96.22,96.24,69000000.0
2007-04-02 19:15:00,96.24,96.24,96.24,96.24,112700001.0
2007-04-02 19:16:00,96.24,96.24,96.22,96.23,91999998.0
2007-04-02 19:17:00,96.24,96.27,96.23,96.25,233600000.0
2007-04-02 19:18:00,96.25,96.25,96.22,96.22,157599998.0
2007-04-02 19:19:00,96.22,96.24,96.22,96.23,543499992.0
2007-04-02 19:20:00,96.23,96.24,96.22,96.23,133500000.0
2007-04-02 19:21:00,96.23,96.23,96.21,96.22,240500004.0
2007-04-02 19:22:00,96.23,96.23,96.2,96.2,185699996.0
2007-04-02 19:23:00,96.2,96.2,96.2,96.2,122400001.0
2007-04-02 19:24:00,96.2,96.2,96.18,96.18,129200000.0
2007-04-02 19:25:00,96.18,96.19,96.16,96.19,638899995.0
2007-04-02 19:26:00,96.19,96.22,96.19,96.19,251800000.0
2007-04-02 19:27:00,96.18,96.235,96.18,96.22,476099992.0
2007-04-02 19:28:00,96.23,96.26,96.23,96.24,371900000.0
2007-04-02 19:29:00,96.24,96.25,96.235,96.25,262400005.0
2007-04-02 19:30:00,96.25,96.25,96.235,96.235,172599997.0
2007-04-02 19:31:00,96.22,96.23,96.21,96.225,172200000.0
2007-04-02 19:32:00,96.225,96.23,96.2,96.21,574499999.0
2007-04-02 19:33:00,96.22,96.23,96.21,96.21,230800002.0
2007-04-02 19:34:00,96.21,96.21,96.2,96.21,56899999.0
2007-04-02 19:35:00,96.21,96.21,96.2,96.21,288700002.0
2007-04-02 19:36:00,96.2,96.22,96.18,96.19,639100006.0
2007-04-02 19:37:00,96.19,96.19,96.18,96.18,93700001.0
2007-04-02 19:38:00,96.18,96.19,96.175,96.18,467199999.0
2007-04-02 19:39:00,96.19,96.19,96.18,96.19,67499999.0
2007-04-02 19:40:00,96.19,96.19,96.19,96.19,39400000.0
2007-04-02 19:41:00,96.19,96.2,96.19,96.2,53600000.0
2007-04-02 19:42:00,96.2,96.205,96.18,96.18,378299993.0
2007-04-02 19:43:00,96.19,96.19,96.19,96.19,25600000.0
2007-04-02 19:44:00,96.19,96.19,96.19,96.19,191900005.0
2007-04-02 19:45:00,96.2,96.21,96.19,96.2,297699997.0
2007-04-02 19:46:00,96.2,96.21,96.2,96.2,348599996.0
2007-04-02 19:47:00,96.2,96.2,96.19,96.2,288899998.0
2007-04-02 19:48:00,96.2,96.22,96.2,96.2,128000000.0
2007-04-02 19:49:00,96.2,96.21,96.2,96.2,37800000.0
2007-04-02 19:50:00,96.21,96.21,96.21,96.21,174599997.0
2007-04-02 19:51:00,96.21,96.21,96.2,96.21,160399996.0
2007-04-02 19:52:00,96.21,96.21,96.2,96.2,184599998.0
2007-04-02 19:53:00,96.2,96.21,96.195,96.195,148199998.0
2007-04-02 19:54:00,96.21,96.21,96.2,96.21,159400000.0
2007-04-02 19:55:00,96.21,96.21,96.21,96.21,46200000.0
2007-04-02 19:56:00,96.21,96.21,96.21,96.21,56000000.0
2007-04-02 19:57:00,96.21,96.22,96.21,96.22,125900000.0
2007-04-02 19:58:00,96.23,96.23,96.22,96.22,60200000.0
2007-04-02 19:59:00,96.215,96.22,96.21,96.21,75800000.0
2007-04-02 20:00:00,96.21,96.22,96.21,96.21,78800000.0
2007-04-02 20:01:00,96.21,96.22,96.2,96.21,382399999.0
2007-04-02 20:02:00,96.2,96.22,96.2,96.2,194200000.0
2007-04-02 20:03:00,96.2,96.2,96.17,96.18,461000003.0
2007-04-02 20:04:00,96.21,96.21,96.18,96.19,406699998.0
2007-04-02 20:05:00,96.19,96.19,96.19,96.19,51500000.0
2007-04-02 20:06:00,96.19,96.19,96.185,96.19,175899999.0
2007-04-02 20:07:00,96.19,96.2,96.19,96.2,61700000.0
2007-04-02 20:08:00,96.2,96.2,96.18,96.185,182500000.0
2007-04-02 20:09:00,96.185,96.19,96.18,96.18,206699999.0
2007-04-02 20:10:00,96.18,96.2,96.18,96.2,130300000.0
2007-04-02 20:11:00,96.2,96.21,96.2,96.21,26400000.0
2007-04-02 20:12:00,96.2,96.21,96.2,96.2,33700000.0
2007-04-02 20:13:00,96.19,96.2,96.18,96.2,104300000.0
2007-04-02 20:14:00,96.2,96.21,96.19,96.19,92800000.0
2007-04-02 20:15:00,96.19,96.19,96.175,96.19,224600000.0
2007-04-02 20:16:00,96.18,96.2,96.175,96.175,438800003.0
2007-04-02 20:17:00,96.18,96.19,96.17,96.185,427100003.0
2007-04-02 20:18:00,96.19,96.25,96.17,96.235,366599995.0
2007-04-02 20:19:00,96.23,96.23,96.23,96.23,7000000.0
2007-04-02 20:20:00,96.24,96.25,96.22,96.23,368399998.0
2007-04-02 20:21:00,96.23,96.25,96.22,96.25,155900000.0
2007-04-02 20:22:00,96.245,96.25,96.23,96.23,191500003.0
2007-04-02 20:23:00,96.225,96.25,96.225,96.24,252299995.0
2007-04-02 20:24:00,96.25,96.26,96.25,96.25,126900000.0
2007-04-02 20:25:00,96.25,96.26,96.23,96.24,403700006.0
2007-04-02 20:26:00,96.24,96.25,96.24,96.24,58700000.0
2007-04-02 20:27:00,96.235,96.25,96.21,96.22,817500018.0
2007-04-02 20:28:00,96.22,96.22,96.2,96.22,355600002.0
2007-04-02 20:29:00,96.215,96.23,96.2,96.23,217199997.0
2007-04-02 20:30:00,96.23,96.23,96.21,96.215,81799998.0
2007-04-02 20:31:00,96.23,96.23,96.22,96.22,66500000.0
2007-04-02 20:32:00,96.22,96.22,96.205,96.21,164799998.0
2007-04-02 20:33:00,96.21,96.22,96.21,96.21,235799998.0
2007-04-02 20:34:00,96.21,96.21,96.21,96.21,25800000.0
2007-04-02 20:35:00,96.21,96.22,96.21,96.22,32400000.0
2007-04-02 20:36:00,96.22,96.22,96.185,96.185,70000000.0
2007-04-02 20:37:00,96.19,96.19,96.18,96.18,152500002.0
2007-04-02 20:38:00,96.18,96.2,96.18,96.2,103600001.0
2007-04-02 20:39:00,96.2,96.2,96.18,96.19,216299996.0
2007-04-02 20:40:00,96.19,96.19,96.18,96.19,32000000.0
2007-04-02 20:41:00,96.19,96.19,96.19,96.19,8800000.0
2007-04-02 20:42:00,96.19,96.19,96.19,96.19,142700000.0
2007-04-02 20:43:00,96.19,96.2,96.18,96.19,531500001.0
2007-04-02 20:44:00,96.19,96.2,96.19,96.2,17600000.0
2007-04-02 20:45:00,96.2,96.21,96.19,96.21,146300000.0
2007-04-02 20:46:00,96.21,96.21,96.2,96.21,165800000.0
2007-04-02 20:47:00,96.21,96.22,96.2,96.21,355200000.0
2007-04-02 20:48:00,96.21,96.21,96.18,96.185,291799999.0
2007-04-02 20:49:00,96.2,96.2,96.18,96.19,103600000.0
2007-04-02 20:50:00,96.19,96.2,96.19,96.19,153200000.0
2007-04-02 20:51:00,96.19,96.2,96.19,96.19,14400000.0
2007-04-02 20:52:00,96.18,96.18,96.18,96.18,1600000.0
2007-04-02 20:53:00,96.18,96.18,96.18,96.18,9600000.0
2007-04-02 20:54:00,96.18,96.18,96.16,96.18,40800000.0
2007-04-02 20:55:00,96.18,96.18,96.17,96.17,36100000.0
2007-04-02 20:56:00,96.17,96.17,96.14,96.15,163799999.0
2007-04-02 20:57:00,96.17,96.17,96.16,96.16,13600000.0
2007-04-02 20:58:00,96.15,96.16,96.14,96.16,55399999.0
2007-04-02 20:59:00,96.16,96.17,96.16,96.17,18400000.0
2007-04-02 21:00:00,96.17,96.19,96.16,96.18,118300000.0
2007-04-02 21:01:00,96.18,96.19,96.17,96.18,106100000.0
2007-04-02 21:02:00,96.19,96.2,96.19,96.2,11200000.0
2007-04-02 21:03:00,96.19,96.19,96.18,96.19,37600000.0
2007-04-02 21:04:00,96.18,96.18,96.18,96.18,30400000.0
2007-04-02 21:05:00,96.18,96.19,96.18,96.18,36000000.0
2007-04-02 21:06:00,96.19,96.19,96.18,96.19,20000000.0
2007-04-02 21:07:00,96.19,96.23,96.19,96.23,160799996.0
2007-04-02 21:08:00,96.24,96.27,96.23,96.27,710399994.0
2007-04-02 21:09:00,96.27,96.28,96.24,96.25,590700001.0
2007-04-02 21:10:00,96.26,96.27,96.25,96.25,529299994.0
2007-04-02 21:11:00,96.255,96.26,96.245,96.255,202700000.0
2007-04-02 21:12:00,96.255,96.28,96.23,96.25,769899998.0
2007-04-02 21:13:00,96.26,96.27,96.24,96.245,786100000.0
2007-04-02 21:14:00,96.25,96.25,96.23,96.24,219399998.0
2007-04-02 21:15:00,96.24,96.25,96.23,96.24,451999998.0
2007-04-02 21:16:00,96.24,96.25,96.24,96.24,239100000.0
2007-04-02 21:17:00,96.24,96.24,96.23,96.23,149399998.0
2007-04-02 21:18:00,96.23,96.23,96.23,96.23,147799999.0
2007-04-02 21:19:00,96.23,96.23,96.21,96.22,124700000.0
2007-04-02 21:20:00,96.22,96.22,96.21,96.21,181399997.0
2007-04-02 21:21:00,96.22,96.23,96.21,96.21,98499998.0
2007-04-02 21:22:00,96.23,96.23,96.23,96.23,10600000.0
2007-04-02 21:23:00,96.23,96.23,96.22,96.22,54899999.0
2007-04-02 21:24:00,96.189,96.217,96.179,96.217,218600000.0
2007-04-02 21:25:00,96.23,96.23,96.22,96.22,39300001.0
2007-04-02 21:26:00,96.176,96.196,96.168,96.184,169699999.0
2007-04-02 21:27:00,96.196,96.229,96.196,96.217,333199995.0
2007-04-02 21:28:00,96.23,96.23,96.23,96.23,25900000.0
2007-04-02 21:29:00,96.23,96.25,96.23,96.24,28900000.0
2007-04-02 21:30:00,96.24,96.24,96.24,96.24,5600000.0
2007-04-02 21:31:00,96.15,96.16,96.15,96.155,83600002.0
2007-04-02 21:32:00,96.24,96.24,96.24,96.24,11200000.0
2007-04-02 21:33:00,96.235,96.235,96.22,96.23,61199999.0
2007-04-02 21:34:00,96.24,96.24,96.24,96.24,7200000.0
2007-04-02 21:35:00,96.24,96.24,96.22,96.22,50400000.0
2007-04-02 21:36:00,96.22,96.22,96.21,96.21,97900000.0
2007-04-02 21:37:00,96.21,96.21,96.21,96.21,20000000.0
2007-04-02 21:38:00,96.21,96.21,96.21,96.21,8000000.0
2007-04-02 21:39:00,96.21,96.21,96.2,96.2,59299999.0
2007-04-02 21:40:00,96.2,96.21,96.19,96.19,87100000.0
2007-04-02 21:41:00,96.19,96.2,96.18,96.2,224199998.0
2007-04-02 21:42:00,96.2,96.21,96.18,96.21,372300004.0
2007-04-02 21:43:00,96.2,96.22,96.19,96.21,161800000.0
2007-04-02 21:44:00,96.21,96.24,96.19,96.24,199900004.0
2007-04-02 21:45:00,96.24,96.26,96.24,96.25,68100000.0
2007-04-02 21:46:00,96.245,96.25,96.24,96.25,124199998.0
2007-04-02 21:47:00,96.26,96.27,96.26,96.26,251699994.0
2007-04-02 21:48:00,96.27,96.27,96.27,96.27,2400000.0
2007-04-02 21:49:00,96.26,96.26,96.24,96.26,215400000.0
2007-04-02 21:50:00,96.26,96.26,96.25,96.25,109600000.0
2007-04-02 21:51:00,96.25,96.26,96.25,96.26,40300000.0
2007-04-02 21:52:00,96.25,96.26,96.23,96.26,388600005.0
2007-04-02 21:53:00,96.26,96.26,96.24,96.25,505099999.0
2007-04-02 21:54:00,96.25,96.26,96.25,96.26,62100000.0
2007-04-02 21:55:00,96.26,96.26,96.255,96.26,70800000.0
2007-04-02 21:56:00,96.26,96.27,96.26,96.26,71500000.0
2007-04-02 21:57:00,96.26,96.26,96.26,96.26,7200000.0
2007-04-02 21:58:00,96.26,96.27,96.26,96.26,51500000.0
2007-04-02 21:59:00,96.26,96.28,96.26,96.27,419400005.0
2007-04-02 22:00:00,96.28,96.28,96.26,96.26,154500002.0
2007-04-02 22:01:00,96.26,96.26,96.26,96.26,90500000.0
2007-04-02 22:02:00,96.26,96.27,96.21,96.23,500099994.0
2007-04-02 22:03:00,96.22,96.23,96.22,96.23,75600002.0
2007-04-02 22:04:00,96.23,96.24,96.22,96.23,358200000.0
2007-04-02 22:05:00,96.23,96.23,96.21,96.23,423800007.0
2007-04-02 22:06:00,96.23,96.25,96.21,96.235,125100001.0
2007-04-02 22:07:00,96.23,96.25,96.22,96.23,397700001.0
2007-04-02 22:08:00,96.23,96.23,96.22,96.23,243699999.0
2007-04-02 22:09:00,96.23,96.25,96.22,96.22,112500000.0
2007-04-02 22:10:00,96.23,96.23,96.23,96.23,12000000.0
2007-04-02 22:11:00,96.23,96.23,96.2,96.21,168500004.0
2007-04-02 22:12:00,96.21,96.21,96.2,96.21,323099999.0
2007-04-02 22:13:00,96.21,96.21,96.19,96.19,313299997.0
2007-04-02 22:14:00,96.19,96.19,96.185,96.19,233000003.0
2007-04-02 22:15:00,96.19,96.19,96.18,96.18,127600002.0
2007-04-02 22:16:00,96.18,96.18,96.17,96.17,55199999.0
2007-04-02 22:17:00,96.17,96.2,96.17,96.2,161899998.0
2007-04-02 22:18:00,96.2,96.21,96.195,96.21,63300000.0
2007-04-02 22:19:00,96.2,96.22,96.2,96.2,51399999.0
2007-04-02 22:20:00,96.21,96.23,96.2,96.23,85999999.0
2007-04-02 22:21:00,96.22,96.23,96.22,96.23,41800000.0
2007-04-02 22:22:00,96.22,96.23,96.22,96.22,27200000.0
2007-04-02 22:23:00,96.22,96.23,96.215,96.23,22300000.0
2007-04-02 22:24:00,96.24,96.24,96.21,96.21,103200000.0
2007-04-02 22:25:00,96.21,96.23,96.21,96.21,78300000.0
2007-04-02 22:26:00,96.22,96.23,96.21,96.23,15200000.0
2007-04-02 22:27:00,96.23,96.23,96.23,96.23,20000000.0
2007-04-02 22:28:00,96.23,96.24,96.23,96.24,14400000.0
2007-04-02 22:29:00,96.24,96.24,96.23,96.24,14400000.0
2007-04-02 22:30:00,96.2,96.24,96.2,96.22,108400000.0
2007-04-02 22:31:00,96.21,96.24,96.21,96.23,425000001.0
2007-04-02 22:32:00,96.24,96.24,96.23,96.23,121999998.0
2007-04-02 22:33:00,96.23,96.23,96.22,96.23,93500001.0
2007-04-02 22:34:00,96.22,96.23,96.22,96.23,138800000.0
2007-04-02 22:35:00,96.22,96.255,96.22,96.255,129600000.0
2007-04-02 22:36:00,96.255,96.255,96.255,96.255,6000000.0
2007-04-02 22:37:00,96.255,96.255,96.255,96.255,2500000.0
2007-04-02 22:38:00,96.234,96.246,96.194,96.194,903099989.0
2007-04-02 22:39:00,96.189,96.236,96.188,96.227,221999995.0
2007-04-02 22:40:00,96.26,96.27,96.255,96.255,180800000.0
2007-04-02 22:41:00,96.255,96.27,96.255,96.27,220299999.0
2007-04-02 22:42:00,96.27,96.27,96.26,96.26,60800001.0
2007-04-02 22:43:00,96.255,96.27,96.255,96.26,232399995.0
2007-04-02 22:44:00,96.26,96.27,96.26,96.27,9900000.0
2007-04-02 22:45:00,96.26,96.26,96.26,96.26,62000000.0
2007-04-02 22:46:00,96.26,96.26,96.255,96.255,110000000.0
2007-04-02 22:47:00,96.215,96.239,96.188,96.188,89800003.0
2007-04-02 22:48:00,96.215,96.23,96.208,96.217,272000006.0
2007-04-02 22:49:00,96.26,96.27,96.26,96.27,187400003.0
2007-04-02 22:50:00,96.27,96.27,96.255,96.26,220300000.0
2007-04-02 22:51:00,96.255,96.26,96.255,96.255,93200001.0
2007-04-02 22:52:00,96.26,96.26,96.255,96.255,56600000.0
2007-04-02 22:53:00,96.27,96.27,96.255,96.26,239300002.0
2007-04-02 22:54:00,96.27,96.27,96.27,96.27,38400000.0
2007-04-02 22:55:00,96.27,96.27,96.26,96.26,45500000.0
2007-04-02 22:56:00,96.255,96.27,96.255,96.27,21400000.0
2007-04-02 22:57:00,96.27,96.28,96.27,96.28,39500000.0
2007-04-02 22:58:00,96.27,96.28,96.27,96.27,119600000.0
2007-04-02 22:59:00,96.27,96.28,96.26,96.27,108800000.0
2007-04-02 23:00:00,96.28,96.28,96.255,96.28,52300000.0
2007-04-02 23:01:00,96.27,96.28,96.255,96.255,34799999.0
2007-04-02 23:02:00,96.202,96.247,96.202,96.209,230200005.0
2007-04-02 23:03:00,96.217,96.243,96.217,96.243,397600005.0
2007-04-02 23:04:00,96.219,96.236,96.219,96.236,59700000.0
2007-04-02 23:05:00,96.26,96.26,96.255,96.26,10800000.0
2007-04-02 23:06:00,96.255,96.255,96.255,96.255,2000000.0
2007-04-02 23:07:00,96.255,96.26,96.255,96.255,15000000.0
2007-04-02 23:08:00,96.255,96.27,96.255,96.27,74200000.0
2007-04-02 23:09:00,96.27,96.27,96.255,96.255,70900000.0
2007-04-02 23:10:00,96.26,96.28,96.255,96.255,108900001.0
2007-04-02 23:11:00,96.255,96.255,96.255,96.255,3000000.0
2007-04-02 23:12:00,96.255,96.255,96.255,96.255,2000000.0
2007-04-02 23:13:00,96.255,96.255,96.255,96.255,8500000.0
2007-04-02 23:14:00,96.255,96.255,96.255,96.255,5500000.0
2007-04-02 23:15:00,96.255,96.255,96.24,96.24,6500000.0
2007-04-02 23:16:00,96.24,96.24,96.18,96.18,240000003.0
2007-04-02 23:17:00,96.18,96.25,96.175,96.23,182000001.0
2007-04-02 23:18:00,96.23,96.23,96.2,96.22,109900002.0
2007-04-02 23:19:00,96.22,96.25,96.21,96.24,171000004.0
2007-04-02 23:20:00,96.24,96.25,96.23,96.25,221399999.0
2007-04-02 23:21:00,96.25,96.25,96.25,96.25,63400000.0
2007-04-02 23:22:00,96.27,96.27,96.27,96.27,4000000.0
2007-04-02 23:23:00,96.27,96.27,96.27,96.27,12000000.0
2007-04-02 23:24:00,96.27,96.27,96.25,96.25,89100000.0
2007-04-02 23:25:00,96.26,96.28,96.24,96.255,130499998.0
2007-04-02 23:26:00,96.26,96.26,96.25,96.25,62000002.0
2007-04-02 23:27:00,96.25,96.26,96.25,96.26,14400000.0
2007-04-02 23:28:00,96.26,96.26,96.24,96.25,363199994.0
2007-04-02 23:29:00,96.26,96.26,96.23,96.26,237200002.0
2007-04-02 23:30:00,96.25,96.25,96.23,96.24,163499998.0
2007-04-02 23:31:00,96.23,96.24,96.23,96.24,63100000.0
2007-04-02 23:32:00,96.24,96.28,96.24,96.26,279399999.0
2007-04-02 23:33:00,96.27,96.27,96.26,96.27,56800000.0
2007-04-02 23:34:00,96.255,96.27,96.255,96.26,81800000.0
2007-04-02 23:35:00,96.238,96.244,96.187,96.187,165799999.0
2007-04-02 23:36:00,96.26,96.26,96.25,96.25,90400000.0
2007-04-02 23:37:00,96.245,96.25,96.24,96.24,160499998.0
2007-04-02 23:38:00,96.24,96.25,96.22,96.22,318700003.0
2007-04-02 23:39:00,96.23,96.24,96.23,96.23,53600000.0
2007-04-02 23:40:00,96.23,96.23,96.23,96.23,48900000.0
2007-04-02 23:41:00,96.24,96.24,96.23,96.23,19200000.0
2007-04-02 23:42:00,96.23,96.23,96.21,96.22,118600000.0
2007-04-02 23:43:00,96.22,96.22,96.21,96.21,100800000.0
2007-04-02 23:44:00,96.21,96.22,96.2,96.21,104800000.0
2007-04-02 23:45:00,96.225,96.23,96.19,96.23,68900000.0
2007-04-02 23:46:00,96.23,96.24,96.23,96.24,10400000.0
2007-04-02 23:47:00,96.24,96.25,96.225,96.23,50500000.0
2007-04-02 23:48:00,96.23,96.25,96.23,96.25,33800000.0
2007-04-02 23:49:00,96.24,96.24,96.24,96.24,41599998.0
2007-04-02 23:50:00,96.24,96.24,96.24,96.24,52800000.0
2007-04-02 23:51:00,96.24,96.24,96.24,96.24,155199999.0
2007-04-02 23:52:00,96.24,96.24,96.22,96.23,145100002.0
2007-04-02 23:53:00,96.23,96.23,96.23,96.23,8800000.0
2007-04-02 23:54:00,96.23,96.23,96.22,96.23,22500000.0
2007-04-02 23:55:00,96.24,96.24,96.23,96.24,94100000.0
2007-04-02 23:56:00,96.25,96.25,96.25,96.25,21200000.0
2007-04-02 23:57:00,96.25,96.27,96.24,96.27,101600000.0
2007-04-02 23:58:00,96.27,96.27,96.27,96.27,40700000.0
2007-04-02 23:59:00,96.27,96.28,96.27,96.27,23200000.0
2007-04-03 00:00:00,96.26,96.26,96.26,96.26,63000001.0
2007-04-03 00:01:00,96.26,96.28,96.26,96.28,158200003.0
2007-04-03 00:02:00,96.28,96.3,96.26,96.28,300300000.0
2007-04-03 00:03:00,96.27,96.27,96.26,96.26,125399999.0
2007-04-03 00:04:00,96.25,96.26,96.25,96.26,141199998.0
2007-04-03 00:05:00,96.26,96.26,96.26,96.26,22400000.0
2007-04-03 00:06:00,96.26,96.26,96.24,96.24,168000005.0
2007-04-03 00:07:00,96.24,96.25,96.24,96.24,222499998.0
2007-04-03 00:08:00,96.24,96.24,96.24,96.24,150599998.0
2007-04-03 00:09:00,96.24,96.25,96.24,96.24,124299998.0
2007-04-03 00:10:00,96.25,96.25,96.245,96.25,55700000.0
2007-04-03 00:11:00,96.25,96.26,96.23,96.24,143700000.0
2007-04-03 00:12:00,96.235,96.25,96.235,96.25,21700001.0
2007-04-03 00:13:00,96.25,96.26,96.215,96.22,338000001.0
2007-04-03 00:14:00,96.23,96.23,96.18,96.185,246500003.0
2007-04-03 00:15:00,96.185,96.2,96.17,96.2,76299999.0
2007-04-03 00:16:00,96.2,96.21,96.18,96.21,120700002.0
2007-04-03 00:17:00,96.2,96.21,96.19,96.2,182000000.0
2007-04-03 00:18:00,96.21,96.21,96.21,96.21,28800000.0
2007-04-03 00:19:00,96.21,96.21,96.2,96.21,54900000.0
2007-04-03 00:20:00,96.21,96.21,96.2,96.21,90600000.0
2007-04-03 00:21:00,96.21,96.22,96.21,96.22,73700000.0
2007-04-03 00:22:00,96.23,96.23,96.22,96.23,40200000.0
2007-04-03 00:23:00,96.23,96.24,96.23,96.24,12000000.0
2007-04-03 00:24:00,96.23,96.23,96.22,96.22,76600001.0
2007-04-03 00:25:00,96.185,96.191,96.165,96.191,157100004.0
2007-04-03 00:26:00,96.187,96.229,96.187,96.229,417600005.0
2007-04-03 00:27:00,96.22,96.22,96.22,96.22,55000002.0
2007-04-03 00:28:00,96.22,96.22,96.22,96.22,27200000.0
2007-04-03 00:29:00,96.22,96.23,96.22,96.22,67000001.0
2007-04-03 00:30:00,96.22,96.22,96.22,96.22,34400000.0
2007-04-03 00:31:00,96.21,96.22,96.21,96.22,71500000.0
2007-04-03 00:32:00,96.21,96.21,96.21,96.21,98600002.0
2007-04-03 00:33:00,96.21,96.23,96.21,96.23,169600000.0
2007-04-03 00:34:00,96.23,96.23,96.22,96.22,176100000.0
2007-04-03 00:35:00,96.22,96.22,96.19,96.2,436200001.0
2007-04-03 00:36:00,96.21,96.22,96.21,96.21,83400004.0
2007-04-03 00:37:00,96.22,96.22,96.2,96.2,103899999.0
2007-04-03 00:38:00,96.21,96.21,96.2,96.21,181900003.0
2007-04-03 00:39:00,96.21,96.21,96.2,96.21,287800000.0
2007-04-03 00:40:00,96.21,96.21,96.2,96.21,87400000.0
2007-04-03 00:41:00,96.148,96.148,96.137,96.137,24800000.0
2007-04-03 00:42:00,96.164,96.187,96.163,96.182,153100003.0
2007-04-03 00:43:00,96.21,96.22,96.21,96.21,39300000.0
2007-04-03 00:44:00,96.22,96.22,96.2,96.2,100699998.0
2007-04-03 00:45:00,96.22,96.22,96.22,96.22,19200000.0
2007-04-03 00:46:00,96.22,96.24,96.22,96.24,227300001.0
2007-04-03 00:47:00,96.24,96.24,96.24,96.24,33600000.0
2007-04-03 00:48:00,96.24,96.24,96.24,96.24,9600000.0
2007-04-03 00:49:00,96.24,96.24,96.24,96.24,4800000.0
2007-04-03 00:50:00,96.24,96.24,96.23,96.23,37600000.0
2007-04-03 00:51:00,96.23,96.23,96.22,96.22,176199999.0
2007-04-03 00:52:00,96.22,96.23,96.22,96.23,66900000.0
2007-04-03 00:53:00,96.22,96.22,96.2,96.2,96900001.0
2007-04-03 00:54:00,96.21,96.24,96.205,96.21,243600001.0
2007-04-03 00:55:00,96.18,96.18,96.132,96.147,656300001.0
2007-04-03 00:56:00,96.2,96.2,96.16,96.19,268699998.0
2007-04-03 00:57:00,96.2,96.2,96.18,96.18,140200000.0
2007-04-03 00:58:00,96.18,96.18,96.18,96.18,173200002.0
2007-04-03 00:59:00,96.18,96.18,96.18,96.18,123600000.0
2007-04-03 01:00:00,96.18,96.18,96.17,96.17,103700000.0
2007-04-03 01:01:00,96.17,96.17,96.16,96.16,132300000.0
2007-04-03 01:02:00,96.16,96.17,96.15,96.17,133500000.0
2007-04-03 01:03:00,96.17,96.17,96.16,96.16,46600000.0
2007-04-03 01:04:00,96.16,96.18,96.16,96.175,101200000.0
2007-04-03 01:05:00,96.17,96.17,96.15,96.17,174200003.0
2007-04-03 01:06:00,96.17,96.17,96.15,96.15,148300000.0
2007-04-03 01:07:00,96.15,96.16,96.15,96.15,102499999.0
2007-04-03 01:08:00,96.15,96.16,96.15,96.15,68200000.0
2007-04-03 01:09:00,96.15,96.17,96.15,96.15,67900000.0
2007-04-03 01:10:00,96.14,96.16,96.14,96.16,17300000.0
2007-04-03 01:11:00,96.134,96.134,96.104,96.11,5900000.0
2007-04-03 01:12:00,96.16,96.16,96.15,96.15,12800000.0
2007-04-03 01:13:00,96.15,96.16,96.15,96.15,45200000.0
2007-04-03 01:14:00,96.15,96.16,96.15,96.155,158500001.0
2007-04-03 01:15:00,96.15,96.16,96.12,96.135,451800000.0
2007-04-03 01:16:00,96.14,96.15,96.13,96.14,278800000.0
2007-04-03 01:17:00,96.14,96.16,96.13,96.16,295100002.0
2007-04-03 01:18:00,96.15,96.15,96.14,96.15,83899999.0
2007-04-03 01:19:00,96.15,96.17,96.15,96.16,311199997.0
2007-04-03 01:20:00,96.15,96.17,96.15,96.16,411800006.0
2007-04-03 01:21:00,96.16,96.16,96.14,96.14,189200000.0
2007-04-03 01:22:00,96.14,96.14,96.11,96.13,188599999.0
2007-04-03 01:23:00,96.13,96.13,96.105,96.115,267000000.0
2007-04-03 01:24:00,96.115,96.14,96.115,96.14,219200001.0
2007-04-03 01:25:00,96.125,96.15,96.12,96.15,148100002.0
2007-04-03 01:26:00,96.15,96.17,96.14,96.17,114900000.0
2007-04-03 01:27:00,96.16,96.16,96.15,96.16,54100000.0
2007-04-03 01:28:00,96.16,96.17,96.155,96.16,139500001.0
2007-04-03 01:29:00,96.15,96.17,96.15,96.17,120399999.0
2007-04-03 01:30:00,96.16,96.18,96.16,96.17,520700000.0
2007-04-03 01:31:00,96.16,96.16,96.13,96.14,427800000.0
2007-04-03 01:32:00,96.14,96.16,96.13,96.16,326900001.0
2007-04-03 01:33:00,96.15,96.17,96.15,96.17,103999999.0
2007-04-03 01:34:00,96.17,96.2,96.17,96.2,542500010.0
2007-04-03 01:35:00,96.19,96.22,96.19,96.2,680600007.0
2007-04-03 01:36:00,96.2,96.21,96.18,96.19,574899998.0
2007-04-03 01:37:00,96.19,96.2,96.18,96.2,442499997.0
2007-04-03 01:38:00,96.2,96.2,96.19,96.19,361100005.0
2007-04-03 01:39:00,96.19,96.19,96.19,96.19,34400000.0
2007-04-03 01:40:00,96.19,96.19,96.15,96.16,274300006.0
2007-04-03 01:41:00,96.16,96.18,96.16,96.18,225600000.0
2007-04-03 01:42:00,96.165,96.18,96.16,96.17,294300003.0
2007-04-03 01:43:00,96.165,96.17,96.16,96.17,70900000.0
2007-04-03 01:44:00,96.17,96.18,96.165,96.18,397000001.0
2007-04-03 01:45:00,96.175,96.18,96.175,96.18,125100003.0
2007-04-03 01:46:00,96.17,96.18,96.16,96.18,164100001.0
2007-04-03 01:47:00,96.18,96.18,96.16,96.17,118900000.0
2007-04-03 01:48:00,96.17,96.17,96.15,96.16,347499996.0
2007-04-03 01:49:00,96.16,96.18,96.155,96.17,192099999.0
2007-04-03 01:50:00,96.175,96.18,96.16,96.165,390800002.0
2007-04-03 01:51:00,96.165,96.19,96.165,96.18,360100001.0
2007-04-03 01:52:00,96.18,96.18,96.16,96.16,115399998.0
2007-04-03 01:53:00,96.16,96.16,96.15,96.16,194500001.0
2007-04-03 01:54:00,96.17,96.17,96.17,96.17,32800000.0
2007-04-03 01:55:00,96.18,96.18,96.17,96.18,385300001.0
2007-04-03 01:56:00,96.18,96.18,96.17,96.17,313000000.0
2007-04-03 01:57:00,96.17,96.17,96.17,96.17,54099999.0
2007-04-03 01:58:00,96.18,96.18,96.16,96.18,357300001.0
2007-04-03 01:59:00,96.17,96.17,96.17,96.17,53699999.0
2007-04-03 02:00:00,96.18,96.21,96.18,96.21,289999996.0
2007-04-03 02:01:00,96.21,96.22,96.21,96.21,92200000.0
2007-04-03 02:02:00,96.2,96.21,96.2,96.21,137999999.0
2007-04-03 02:03:00,96.21,96.23,96.21,96.23,473299995.0
2007-04-03 02:04:00,96.23,96.23,96.21,96.21,296800003.0
2007-04-03 02:05:00,96.21,96.21,96.2,96.21,204000004.0
2007-04-03 02:06:00,96.21,96.23,96.2,96.23,433600006.0
2007-04-03 02:07:00,96.23,96.23,96.21,96.21,296200000.0
2007-04-03 02:08:00,96.21,96.23,96.21,96.21,192200001.0
2007-04-03 02:09:00,96.22,96.23,96.21,96.22,280100006.0
2007-04-03 02:10:00,96.23,96.23,96.205,96.215,138300001.0
2007-04-03 02:11:00,96.22,96.24,96.22,96.23,89200000.0
2007-04-03 02:12:00,96.23,96.24,96.23,96.23,92000000.0
2007-04-03 02:13:00,96.23,96.23,96.23,96.23,24000000.0
2007-04-03 02:14:00,96.22,96.22,96.22,96.22,50800000.0
2007-04-03 02:15:00,96.22,96.22,96.21,96.22,136000001.0
2007-04-03 02:16:00,96.23,96.27,96.22,96.25,574599996.0
2007-04-03 02:17:00,96.24,96.25,96.23,96.23,522600000.0
2007-04-03 02:18:00,96.235,96.24,96.19,96.2,773799997.0
2007-04-03 02:19:00,96.195,96.2,96.16,96.17,448700005.0
2007-04-03 02:20:00,96.16,96.17,96.15,96.17,416700000.0
2007-04-03 02:21:00,96.17,96.18,96.17,96.17,214200000.0
2007-04-03 02:22:00,96.17,96.17,96.15,96.16,342600002.0
2007-04-03 02:23:00,96.17,96.17,96.15,96.16,401099999.0
2007-04-03 02:24:00,96.16,96.17,96.15,96.16,345700000.0
2007-04-03 02:25:00,96.16,96.18,96.155,96.17,486099997.0
2007-04-03 02:26:00,96.165,96.18,96.16,96.17,124100001.0
2007-04-03 02:27:00,96.17,96.2,96.16,96.185,375200000.0
2007-04-03 02:28:00,96.185,96.22,96.185,96.2,263500004.0
2007-04-03 02:29:00,96.2,96.21,96.19,96.2,146500002.0
2007-04-03 02:30:00,96.21,96.21,96.21,96.21,2400000.0
2007-04-03 02:31:00,96.22,96.22,96.17,96.17,347900000.0
2007-04-03 02:32:00,96.17,96.17,96.15,96.16,531599999.0
2007-04-03 02:33:00,96.17,96.18,96.15,96.17,539500000.0
2007-04-03 02:34:00,96.16,96.18,96.16,96.17,253200001.0
2007-04-03 02:35:00,96.165,96.17,96.15,96.16,393500005.0
2007-04-03 02:36:00,96.16,96.16,96.15,96.15,383299999.0
2007-04-03 02:37:00,96.16,96.17,96.15,96.16,489899996.0
2007-04-03 02:38:00,96.17,96.18,96.17,96.17,122800001.0
2007-04-03 02:39:00,96.17,96.18,96.16,96.165,157399998.0
2007-04-03 02:40:00,96.17,96.17,96.16,96.17,111500001.0
2007-04-03 02:41:00,96.16,96.19,96.16,96.19,352800002.0
2007-04-03 02:42:00,96.19,96.19,96.18,96.18,334300002.0
2007-04-03 02:43:00,96.18,96.18,96.17,96.17,144800002.0
2007-04-03 02:44:00,96.17,96.18,96.17,96.17,297799997.0
2007-04-03 02:45:00,96.17,96.17,96.16,96.16,221999995.0
2007-04-03 02:46:00,96.16,96.16,96.15,96.15,81600000.0
2007-04-03 02:47:00,96.15,96.15,96.15,96.15,17800000.0
2007-04-03 02:48:00,96.16,96.16,96.15,96.15,9800000.0
2007-04-03 02:49:00,96.15,96.15,96.15,96.15,46400000.0
2007-04-03 02:50:00,96.15,96.15,96.13,96.14,126900004.0
2007-04-03 02:51:00,96.14,96.15,96.14,96.15,288300000.0
2007-04-03 02:52:00,96.15,96.15,96.14,96.14,307600000.0
2007-04-03 02:53:00,96.14,96.15,96.11,96.11,354600004.0
2007-04-03 02:54:00,96.12,96.12,96.1,96.12,600099999.0
2007-04-03 02:55:00,96.115,96.13,96.105,96.11,284000003.0
2007-04-03 02:56:00,96.09,96.12,96.08,96.11,458799998.0
2007-04-03 02:57:00,96.11,96.11,96.08,96.09,578100001.0
2007-04-03 02:58:00,96.08,96.13,96.08,96.13,168599998.0
2007-04-03 02:59:00,96.12,96.13,96.115,96.12,146600001.0
2007-04-03 03:00:00,96.12,96.12,96.09,96.09,154500000.0
2007-04-03 03:01:00,96.08,96.09,96.07,96.075,767500005.0
2007-04-03 03:02:00,96.09,96.09,96.06,96.09,476400002.0
2007-04-03 03:03:00,96.07,96.08,96.07,96.07,114199999.0
2007-04-03 03:04:00,96.08,96.09,96.07,96.08,622000001.0
2007-04-03 03:05:00,96.09,96.1,96.07,96.1,397899997.0
2007-04-03 03:06:00,96.095,96.11,96.09,96.1,353100000.0
2007-04-03 03:07:00,96.1,96.1,96.095,96.1,68100000.0
2007-04-03 03:08:00,96.09,96.09,96.09,96.09,21400000.0
2007-04-03 03:09:00,96.09,96.1,96.08,96.1,393300004.0
2007-04-03 03:10:00,96.09,96.1,96.09,96.1,425599995.0
2007-04-03 03:11:00,96.1,96.1,96.09,96.1,235599998.0
2007-04-03 03:12:00,96.1,96.1,96.07,96.08,210200000.0
2007-04-03 03:13:00,96.08,96.09,96.08,96.09,356300004.0
2007-04-03 03:14:00,96.09,96.1,96.09,96.09,114800002.0
2007-04-03 03:15:00,96.09,96.1,96.09,96.09,47100001.0
2007-04-03 03:16:00,96.09,96.09,96.06,96.065,227299996.0
2007-04-03 03:17:00,96.06,96.07,96.06,96.06,178000001.0
2007-04-03 03:18:00,96.06,96.06,96.06,96.06,50700002.0
2007-04-03 03:19:00,96.07,96.07,96.06,96.06,141600000.0
2007-04-03 03:20:00,96.06,96.07,96.05,96.06,168100004.0
2007-04-03 03:21:00,96.06,96.07,96.04,96.05,88499999.0
2007-04-03 03:22:00,96.06,96.07,96.06,96.07,40800000.0
2007-04-03 03:23:00,96.07,96.07,96.055,96.06,62600000.0
2007-04-03 03:24:00,96.07,96.07,96.05,96.06,190199999.0
2007-04-03 03:25:00,96.07,96.07,96.04,96.05,491600010.0
2007-04-03 03:26:00,96.06,96.06,96.06,96.06,4800000.0
2007-04-03 03:27:00,96.06,96.06,96.06,96.06,27200000.0
2007-04-03 03:28:00,96.06,96.08,96.06,96.07,115400002.0
2007-04-03 03:29:00,96.06,96.07,96.05,96.07,266900004.0
2007-04-03 03:30:00,96.08,96.18,96.08,96.14,704200008.0
2007-04-03 03:31:00,96.13,96.19,96.13,96.19,1007899996.0
2007-04-03 03:32:00,96.19,96.2,96.15,96.165,590100001.0
2007-04-03 03:33:00,96.17,96.19,96.15,96.19,475300008.0
2007-04-03 03:34:00,96.19,96.2,96.18,96.18,112500000.0
2007-04-03 03:35:00,96.18,96.19,96.18,96.18,92200002.0
2007-04-03 03:36:00,96.18,96.19,96.18,96.18,139200000.0
2007-04-03 03:37:00,96.19,96.19,96.18,96.19,69599999.0
2007-04-03 03:38:00,96.185,96.19,96.17,96.17,204499997.0
2007-04-03 03:39:00,96.17,96.17,96.13,96.13,105100000.0
2007-04-03 03:40:00,96.13,96.16,96.13,96.15,94900000.0
2007-04-03 03:41:00,96.14,96.15,96.12,96.13,341600001.0
2007-04-03 03:42:00,96.12,96.13,96.09,96.105,637300003.0
2007-04-03 03:43:00,96.095,96.12,96.09,96.09,331499998.0
2007-04-03 03:44:00,96.11,96.11,96.1,96.1,54000000.0
2007-04-03 03:45:00,96.1,96.11,96.09,96.105,140400000.0
2007-04-03 03:46:00,96.1,96.11,96.09,96.09,212000000.0
2007-04-03 03:47:00,96.09,96.11,96.09,96.09,202099999.0
2007-04-03 03:48:00,96.1,96.12,96.1,96.1,182100001.0
2007-04-03 03:49:00,96.11,96.13,96.11,96.12,222299998.0
2007-04-03 03:50:00,96.13,96.13,96.12,96.13,120000000.0
2007-04-03 03:51:00,96.13,96.14,96.13,96.13,116200000.0
2007-04-03 03:52:00,96.13,96.15,96.13,96.15,160299999.0
2007-04-03 03:53:00,96.14,96.15,96.14,96.15,71300000.0
2007-04-03 03:54:00,96.16,96.16,96.14,96.14,114300000.0
2007-04-03 03:55:00,96.13,96.15,96.13,96.14,103600000.0
2007-04-03 03:56:00,96.14,96.16,96.14,96.16,67300000.0
2007-04-03 03:57:00,96.15,96.15,96.14,96.14,81900000.0
2007-04-03 03:58:00,96.13,96.16,96.13,96.16,238000000.0
2007-04-03 03:59:00,96.16,96.16,96.14,96.14,325000000.0
2007-04-03 04:00:00,96.14,96.14,96.12,96.12,94099998.0
2007-04-03 04:01:00,96.12,96.13,96.12,96.13,84400001.0
2007-04-03 04:02:00,96.13,96.13,96.12,96.13,96700000.0
2007-04-03 04:03:00,96.12,96.14,96.12,96.14,365800004.0
2007-04-03 04:04:00,96.13,96.14,96.12,96.12,239300000.0
2007-04-03 04:05:00,96.12,96.12,96.09,96.1,296999996.0
2007-04-03 04:06:00,96.1,96.11,96.09,96.11,202000000.0
2007-04-03 04:07:00,96.11,96.14,96.11,96.13,720899992.0
2007-04-03 04:08:00,96.13,96.14,96.13,96.14,364800001.0
2007-04-03 04:09:00,96.14,96.14,96.13,96.13,377999999.0
2007-04-03 04:10:00,96.14,96.14,96.14,96.14,138399999.0
2007-04-03 04:11:00,96.15,96.15,96.15,96.15,19200000.0
2007-04-03 04:12:00,96.15,96.18,96.14,96.18,376999999.0
2007-04-03 04:13:00,96.18,96.18,96.15,96.15,156100000.0
2007-04-03 04:14:00,96.165,96.18,96.16,96.18,402900000.0
2007-04-03 04:15:00,96.17,96.18,96.17,96.18,238899999.0
2007-04-03 04:16:00,96.17,96.17,96.17,96.17,182499998.0
2007-04-03 04:17:00,96.17,96.18,96.16,96.17,264099999.0
2007-04-03 04:18:00,96.16,96.16,96.15,96.15,244800002.0
2007-04-03 04:19:00,96.15,96.15,96.14,96.15,188200000.0
2007-04-03 04:20:00,96.15,96.15,96.14,96.14,351400000.0
2007-04-03 04:21:00,96.14,96.15,96.13,96.13,277499998.0
2007-04-03 04:22:00,96.13,96.15,96.13,96.15,265500001.0
2007-04-03 04:23:00,96.15,96.16,96.145,96.15,292099995.0
2007-04-03 04:24:00,96.15,96.16,96.14,96.15,188999998.0
2007-04-03 04:25:00,96.15,96.16,96.14,96.16,353700001.0
2007-04-03 04:26:00,96.17,96.17,96.16,96.17,88900000.0
2007-04-03 04:27:00,96.17,96.17,96.16,96.16,155799999.0
2007-04-03 04:28:00,96.16,96.16,96.155,96.155,48400000.0
2007-04-03 04:29:00,96.16,96.16,96.14,96.14,315099996.0
2007-04-03 04:30:00,96.15,96.15,96.135,96.135,123300000.0
2007-04-03 04:31:00,96.14,96.15,96.14,96.15,66900000.0
2007-04-03 04:32:00,96.15,96.16,96.15,96.16,116400000.0
2007-04-03 04:33:00,96.14,96.15,96.13,96.13,347099997.0
2007-04-03 04:34:00,96.13,96.14,96.12,96.12,235000000.0
2007-04-03 04:35:00,96.12,96.13,96.12,96.13,98300000.0
2007-04-03 04:36:00,96.11,96.13,96.1,96.115,328000002.0
2007-04-03 04:37:00,96.12,96.12,96.12,96.12,20000000.0
2007-04-03 04:38:00,96.11,96.11,96.11,96.11,38400000.0
2007-04-03 04:39:00,96.12,96.12,96.1,96.11,79299999.0
2007-04-03 04:40:00,96.1,96.11,96.1,96.1,258700000.0
2007-04-03 04:41:00,96.1,96.1,96.09,96.1,211699996.0
2007-04-03 04:42:00,96.1,96.11,96.1,96.1,108700001.0
2007-04-03 04:43:00,96.1,96.11,96.1,96.1,312399999.0
2007-04-03 04:44:00,96.09,96.09,96.08,96.08,76800000.0
2007-04-03 04:45:00,96.09,96.11,96.09,96.1,99199999.0
2007-04-03 04:46:00,96.12,96.13,96.09,96.13,346100000.0
2007-04-03 04:47:00,96.12,96.12,96.12,96.12,4800000.0
2007-04-03 04:48:00,96.088,96.088,96.042,96.088,64000000.0
2007-04-03 04:49:00,96.055,96.055,96.039,96.04,24000000.0
2007-04-03 04:50:00,96.12,96.12,96.11,96.12,51800002.0
2007-04-03 04:51:00,96.11,96.12,96.11,96.12,106800004.0
2007-04-03 04:52:00,96.12,96.12,96.12,96.12,26400000.0
2007-04-03 04:53:00,96.12,96.13,96.12,96.12,50400000.0
2007-04-03 04:54:00,96.13,96.13,96.12,96.13,29600000.0
2007-04-03 04:55:00,96.12,96.13,96.12,96.13,24800000.0
2007-04-03 04:56:00,96.12,96.13,96.1,96.1,360700005.0
2007-04-03 04:57:00,96.1,96.11,96.1,96.1,217000002.0
2007-04-03 04:58:00,96.1,96.1,96.1,96.1,6400000.0
2007-04-03 04:59:00,96.1,96.11,96.1,96.1,77300002.0
2007-04-03 05:00:00,96.09,96.09,96.09,96.09,121400000.0
2007-04-03 05:01:00,96.09,96.1,96.09,96.09,40800000.0
2007-04-03 05:02:00,96.08,96.09,96.07,96.09,236200002.0
2007-04-03 05:03:00,96.09,96.09,96.09,96.09,19200000.0
2007-04-03 05:04:00,96.09,96.09,96.08,96.09,64100001.0
2007-04-03 05:05:00,96.09,96.09,96.09,96.09,53300001.0
2007-04-03 05:06:00,96.09,96.09,96.085,96.085,151399998.0
2007-04-03 05:07:00,96.09,96.11,96.08,96.11,262600002.0
2007-04-03 05:08:00,96.1,96.11,96.1,96.1,166500002.0
2007-04-03 05:09:00,96.1,96.1,96.1,96.1,78400000.0
2007-04-03 05:10:00,96.1,96.1,96.09,96.1,64100002.0
2007-04-03 05:11:00,96.1,96.11,96.09,96.1,340200006.0
2007-04-03 05:12:00,96.11,96.12,96.11,96.12,18400000.0
2007-04-03 05:13:00,96.12,96.12,96.09,96.11,276000001.0
2007-04-03 05:14:00,96.11,96.11,96.1,96.1,160400000.0
2007-04-03 05:15:00,96.11,96.12,96.1,96.1,134400000.0
2007-04-03 05:16:00,96.1,96.1,96.1,96.1,17600000.0
2007-04-03 05:17:00,96.1,96.11,96.1,96.11,165100000.0
2007-04-03 05:18:00,96.11,96.11,96.1,96.1,180000001.0
2007-04-03 05:19:00,96.1,96.11,96.09,96.1,207699999.0
2007-04-03 05:20:00,96.09,96.09,96.06,96.06,332700001.0
2007-04-03 05:21:00,96.065,96.1,96.05,96.1,983799995.0
2007-04-03 05:22:00,96.1,96.11,96.08,96.1,650899995.0
2007-04-03 05:23:00,96.11,96.13,96.09,96.13,1255599999.0
2007-04-03 05:24:00,96.13,96.14,96.09,96.11,1146799997.0
2007-04-03 05:25:00,96.11,96.11,96.09,96.11,541799999.0
2007-04-03 05:26:00,96.11,96.11,96.085,96.09,845300003.0
2007-04-03 05:27:00,96.1,96.12,96.09,96.11,278700002.0
2007-04-03 05:28:00,96.11,96.12,96.1,96.11,533800002.0
2007-04-03 05:29:00,96.1,96.11,96.08,96.09,377800002.0
2007-04-03 05:30:00,96.09,96.1,96.09,96.09,152899999.0
2007-04-03 05:31:00,96.09,96.11,96.08,96.08,304700000.0
2007-04-03 05:32:00,96.08,96.13,96.08,96.115,987100004.0
2007-04-03 05:33:00,96.12,96.12,96.08,96.09,543100002.0
2007-04-03 05:34:00,96.09,96.09,96.06,96.08,748700008.0
2007-04-03 05:35:00,96.07,96.09,96.07,96.09,283699998.0
2007-04-03 05:36:00,96.08,96.09,96.07,96.08,274400001.0
2007-04-03 05:37:00,96.08,96.09,96.07,96.08,469700001.0
2007-04-03 05:38:00,96.09,96.09,96.07,96.08,147900001.0
2007-04-03 05:39:00,96.08,96.1,96.07,96.08,176700002.0
2007-04-03 05:40:00,96.08,96.09,96.06,96.08,254500002.0
2007-04-03 05:41:00,96.08,96.09,96.07,96.08,299399997.0
2007-04-03 05:42:00,96.08,96.1,96.08,96.09,330800002.0
2007-04-03 05:43:00,96.1,96.1,96.09,96.09,331799998.0
2007-04-03 05:44:00,96.09,96.12,96.09,96.11,500799997.0
2007-04-03 05:45:00,96.1,96.12,96.07,96.11,1144299997.0
2007-04-03 05:46:00,96.12,96.12,96.09,96.09,664500006.0
2007-04-03 05:47:00,96.09,96.11,96.06,96.08,467499999.0
2007-04-03 05:48:00,96.06,96.08,96.05,96.05,306500002.0
2007-04-03 05:49:00,96.055,96.06,96.04,96.04,207000000.0
2007-04-03 05:50:00,96.04,96.04,96.01,96.03,290299999.0
2007-04-03 05:51:00,96.02,96.04,96.02,96.03,200499999.0
2007-04-03 05:52:00,96.03,96.04,96.02,96.04,160499999.0
2007-04-03 05:53:00,96.03,96.05,96.03,96.05,101900000.0
2007-04-03 05:54:00,96.04,96.05,96.02,96.05,269200000.0
2007-04-03 05:55:00,96.05,96.06,96.05,96.06,278800001.0
2007-04-03 05:56:00,96.06,96.06,96.05,96.05,293299997.0
2007-04-03 05:57:00,96.05,96.07,96.05,96.07,211999999.0
2007-04-03 05:58:00,96.07,96.07,96.07,96.07,262100002.0
2007-04-03 05:59:00,96.07,96.07,96.04,96.06,474800002.0
2007-04-03 06:00:00,96.06,96.08,96.06,96.07,118800002.0
2007-04-03 06:01:00,96.07,96.07,96.06,96.07,111999998.0
2007-04-03 06:02:00,96.07,96.09,96.07,96.09,31900000.0
2007-04-03 06:03:00,96.09,96.09,96.06,96.07,753100008.0
2007-04-03 06:04:00,96.075,96.075,96.02,96.02,961799994.0
2007-04-03 06:05:00,96.02,96.05,96.01,96.045,615199999.0
2007-04-03 06:06:00,96.06,96.06,96.0,96.01,553999999.0
2007-04-03 06:07:00,96.01,96.02,95.995,96.01,361700003.0
2007-04-03 06:08:00,96.0,96.02,95.99,96.01,677900006.0
2007-04-03 06:09:00,96.005,96.02,95.98,95.98,573499996.0
2007-04-03 06:10:00,95.99,96.03,95.98,96.015,1197000006.0
2007-04-03 06:11:00,96.03,96.05,96.02,96.04,717400005.0
2007-04-03 06:12:00,96.04,96.13,96.04,96.09,1166299993.0
2007-04-03 06:13:00,96.09,96.09,96.06,96.06,573600004.0
2007-04-03 06:14:00,96.06,96.11,96.06,96.1,636699999.0
2007-04-03 06:15:00,96.09,96.1,96.085,96.085,241899997.0
2007-04-03 06:16:00,96.085,96.1,96.08,96.09,406700001.0
2007-04-03 06:17:00,96.08,96.09,96.07,96.08,475000003.0
2007-04-03 06:18:00,96.09,96.1,96.08,96.09,268200006.0
2007-04-03 06:19:00,96.09,96.1,96.09,96.09,184300003.0
2007-04-03 06:20:00,96.11,96.11,96.09,96.1,361499999.0
2007-04-03 06:21:00,96.09,96.12,96.09,96.11,211800000.0
2007-04-03 06:22:00,96.11,96.13,96.08,96.105,332099998.0
2007-04-03 06:23:00,96.11,96.12,96.11,96.11,221499998.0
2007-04-03 06:24:00,96.11,96.12,96.11,96.12,71100000.0
2007-04-03 06:25:00,96.12,96.12,96.12,96.12,70900003.0
2007-04-03 06:26:00,96.12,96.12,96.11,96.11,24100000.0
2007-04-03 06:27:00,96.12,96.12,96.09,96.105,131600000.0
2007-04-03 06:28:00,96.11,96.11,96.1,96.11,81200002.0
2007-04-03 06:29:00,96.11,96.17,96.11,96.16,557099995.0
2007-04-03 06:30:00,96.15,96.16,96.14,96.15,753800008.0
2007-04-03 06:31:00,96.16,96.17,96.15,96.15,451000004.0
2007-04-03 06:32:00,96.16,96.17,96.155,96.16,257499999.0
2007-04-03 06:33:00,96.16,96.16,96.15,96.16,159899999.0
2007-04-03 06:34:00,96.16,96.17,96.16,96.17,171800002.0
2007-04-03 06:35:00,96.16,96.17,96.15,96.16,180200001.0
2007-04-03 06:36:00,96.16,96.19,96.16,96.19,184900000.0
2007-04-03 06:37:00,96.18,96.18,96.14,96.17,450000000.0
2007-04-03 06:38:00,96.18,96.18,96.15,96.15,282899999.0
2007-04-03 06:39:00,96.16,96.16,96.13,96.15,395700005.0
2007-04-03 06:40:00,96.15,96.16,96.12,96.12,316499998.0
2007-04-03 06:41:00,96.12,96.16,96.12,96.15,349400000.0
2007-04-03 06:42:00,96.155,96.17,96.13,96.14,566800003.0
2007-04-03 06:43:00,96.15,96.15,96.13,96.13,245599998.0
2007-04-03 06:44:00,96.14,96.15,96.12,96.15,438899997.0
2007-04-03 06:45:00,96.15,96.15,96.13,96.13,157700000.0
2007-04-03 06:46:00,96.13,96.14,96.13,96.14,70500000.0
2007-04-03 06:47:00,96.12,96.15,96.12,96.15,582800000.0
2007-04-03 06:48:00,96.15,96.17,96.13,96.16,415800001.0
2007-04-03 06:49:00,96.16,96.2,96.15,96.195,901499998.0
2007-04-03 06:50:00,96.2,96.21,96.19,96.19,608100014.0
2007-04-03 06:51:00,96.19,96.2,96.18,96.2,495100008.0
2007-04-03 06:52:00,96.22,96.23,96.21,96.22,624000009.0
2007-04-03 06:53:00,96.22,96.26,96.22,96.23,415500001.0
2007-04-03 06:54:00,96.23,96.25,96.23,96.23,353600001.0
2007-04-03 06:55:00,96.23,96.23,96.23,96.23,25600000.0
2007-04-03 06:56:00,96.23,96.26,96.22,96.23,528400007.0
2007-04-03 06:57:00,96.24,96.27,96.24,96.25,502800002.0
2007-04-03 06:58:00,96.25,96.25,96.23,96.23,403800002.0
2007-04-03 06:59:00,96.24,96.26,96.23,96.24,1027799997.0
2007-04-03 07:00:00,96.24,96.26,96.23,96.24,264800000.0
2007-04-03 07:01:00,96.25,96.25,96.21,96.22,312199999.0
2007-04-03 07:02:00,96.22,96.24,96.205,96.235,487199997.0
2007-04-03 07:03:00,96.235,96.24,96.17,96.195,352799997.0
2007-04-03 07:04:00,96.2,96.24,96.19,96.23,969999991.0
2007-04-03 07:05:00,96.23,96.25,96.21,96.25,626799994.0
2007-04-03 07:06:00,96.26,96.29,96.24,96.26,430100005.0
2007-04-03 07:07:00,96.25,96.25,96.225,96.23,468799997.0
2007-04-03 07:08:00,96.24,96.24,96.24,96.24,62700000.0
2007-04-03 07:09:00,96.24,96.24,96.22,96.22,347300004.0
2007-04-03 07:10:00,96.21,96.24,96.21,96.24,217700002.0
2007-04-03 07:11:00,96.23,96.24,96.21,96.22,264500000.0
2007-04-03 07:12:00,96.2,96.22,96.19,96.2,509500001.0
2007-04-03 07:13:00,96.2,96.2,96.19,96.19,273700003.0
2007-04-03 07:14:00,96.18,96.19,96.17,96.18,389700000.0
2007-04-03 07:15:00,96.18,96.21,96.18,96.2,352100000.0
2007-04-03 07:16:00,96.21,96.22,96.19,96.205,827600002.0
2007-04-03 07:17:00,96.21,96.23,96.19,96.2,368799999.0
2007-04-03 07:18:00,96.2,96.24,96.2,96.23,752699994.0
2007-04-03 07:19:00,96.23,96.26,96.22,96.22,682000000.0
2007-04-03 07:20:00,96.22,96.23,96.2,96.22,497799992.0
2007-04-03 07:21:00,96.22,96.28,96.22,96.27,491900000.0
2007-04-03 07:22:00,96.27,96.27,96.22,96.24,489000000.0
2007-04-03 07:23:00,96.24,96.27,96.24,96.25,333800001.0
2007-04-03 07:24:00,96.25,96.26,96.22,96.22,494500000.0
2007-04-03 07:25:00,96.22,96.225,96.205,96.215,677100000.0
2007-04-03 07:26:00,96.215,96.22,96.205,96.21,258899994.0
2007-04-03 07:27:00,96.21,96.21,96.19,96.2,176899998.0
2007-04-03 07:28:00,96.19,96.22,96.19,96.21,154099996.0
2007-04-03 07:29:00,96.21,96.22,96.21,96.22,249599994.0
2007-04-03 07:30:00,96.22,96.25,96.22,96.23,230100001.0
2007-04-03 07:31:00,96.24,96.24,96.21,96.23,197499999.0
2007-04-03 07:32:00,96.24,96.24,96.21,96.22,362400001.0
2007-04-03 07:33:00,96.23,96.25,96.22,96.225,680900000.0
2007-04-03 07:34:00,96.23,96.24,96.21,96.21,605700001.0
2007-04-03 07:35:00,96.21,96.23,96.2,96.21,431200004.0
2007-04-03 07:36:00,96.22,96.23,96.21,96.22,253699998.0
2007-04-03 07:37:00,96.22,96.22,96.2,96.21,294499992.0
2007-04-03 07:38:00,96.21,96.22,96.19,96.21,741100013.0
2007-04-03 07:39:00,96.21,96.22,96.19,96.19,438300000.0
2007-04-03 07:40:00,96.18,96.22,96.18,96.205,431999998.0
2007-04-03 07:41:00,96.21,96.21,96.19,96.2,785400002.0
2007-04-03 07:42:00,96.2,96.22,96.2,96.2,337199998.0
2007-04-03 07:43:00,96.21,96.21,96.2,96.21,488700002.0
2007-04-03 07:44:00,96.2,96.22,96.2,96.21,135100000.0
2007-04-03 07:45:00,96.21,96.21,96.19,96.21,241500001.0
2007-04-03 07:46:00,96.21,96.22,96.2,96.21,285799999.0
2007-04-03 07:47:00,96.21,96.23,96.2,96.205,667400006.0
2007-04-03 07:48:00,96.22,96.23,96.22,96.23,185799999.0
2007-04-03 07:49:00,96.21,96.25,96.21,96.22,657900000.0
2007-04-03 07:50:00,96.23,96.25,96.22,96.25,948600003.0
2007-04-03 07:51:00,96.24,96.24,96.21,96.21,315900000.0
2007-04-03 07:52:00,96.21,96.235,96.21,96.23,684000011.0
2007-04-03 07:53:00,96.24,96.24,96.22,96.23,437800003.0
2007-04-03 07:54:00,96.23,96.25,96.22,96.225,332199998.0
2007-04-03 07:55:00,96.225,96.24,96.22,96.23,588900000.0
2007-04-03 07:56:00,96.23,96.25,96.22,96.23,570399992.0
2007-04-03 07:57:00,96.25,96.25,96.21,96.22,556099996.0
2007-04-03 07:58:00,96.21,96.22,96.19,96.21,360899999.0
2007-04-03 07:59:00,96.21,96.23,96.21,96.23,281599998.0
2007-04-03 08:00:00,96.23,96.25,96.23,96.24,256600000.0
2007-04-03 08:01:00,96.25,96.25,96.23,96.24,391299999.0
2007-04-03 08:02:00,96.24,96.26,96.24,96.25,459099998.0
2007-04-03 08:03:00,96.25,96.27,96.25,96.26,495399998.0
2007-04-03 08:04:00,96.26,96.27,96.25,96.26,388900001.0
2007-04-03 08:05:00,96.26,96.29,96.25,96.27,688900007.0
2007-04-03 08:06:00,96.28,96.28,96.24,96.24,658100000.0
2007-04-03 08:07:00,96.24,96.25,96.23,96.24,678999999.0
2007-04-03 08:08:00,96.24,96.24,96.22,96.22,400100003.0
2007-04-03 08:09:00,96.21,96.23,96.21,96.23,187799999.0
2007-04-03 08:10:00,96.23,96.23,96.21,96.215,380599992.0
2007-04-03 08:11:00,96.22,96.25,96.21,96.24,449699996.0
2007-04-03 08:12:00,96.24,96.25,96.2,96.21,314900000.0
2007-04-03 08:13:00,96.21,96.22,96.19,96.19,274299999.0
2007-04-03 08:14:00,96.2,96.23,96.19,96.22,643600000.0
2007-04-03 08:15:00,96.23,96.25,96.23,96.24,555299991.0
2007-04-03 08:16:00,96.23,96.27,96.23,96.265,414400001.0
2007-04-03 08:17:00,96.265,96.28,96.24,96.26,563500006.0
2007-04-03 08:18:00,96.26,96.29,96.25,96.28,922400012.0
2007-04-03 08:19:00,96.28,96.29,96.26,96.28,598299999.0
2007-04-03 08:20:00,96.28,96.29,96.27,96.29,397400001.0
2007-04-03 08:21:00,96.285,96.34,96.285,96.32,690500000.0
2007-04-03 08:22:00,96.32,96.33,96.31,96.32,273700000.0
2007-04-03 08:23:00,96.32,96.33,96.29,96.31,366800000.0
2007-04-03 08:24:00,96.31,96.35,96.3,96.31,774600001.0
2007-04-03 08:25:00,96.32,96.35,96.32,96.33,684599999.0
2007-04-03 08:26:00,96.32,96.35,96.3,96.35,452200005.0
2007-04-03 08:27:00,96.34,96.35,96.33,96.34,544899999.0
2007-04-03 08:28:00,96.34,96.34,96.3,96.32,544400002.0
2007-04-03 08:29:00,96.32,96.32,96.3,96.3,171400004.0
2007-04-03 08:30:00,96.31,96.32,96.3,96.3,633100002.0
2007-04-03 08:31:00,96.3,96.32,96.3,96.32,304700003.0
2007-04-03 08:32:00,96.32,96.32,96.31,96.32,198199999.0
2007-04-03 08:33:00,96.32,96.34,96.31,96.32,363799998.0
2007-04-03 08:34:00,96.32,96.32,96.3,96.3,574300002.0
2007-04-03 08:35:00,96.295,96.31,96.28,96.3,434699996.0
2007-04-03 08:36:00,96.31,96.33,96.3,96.31,594399997.0
2007-04-03 08:37:00,96.31,96.32,96.29,96.305,754299999.0
2007-04-03 08:38:00,96.31,96.35,96.3,96.34,732300011.0
2007-04-03 08:39:00,96.34,96.36,96.32,96.33,631600005.0
2007-04-03 08:40:00,96.33,96.34,96.31,96.34,478100000.0
2007-04-03 08:41:00,96.34,96.35,96.29,96.32,698099996.0
2007-04-03 08:42:00,96.33,96.34,96.31,96.32,238000000.0
2007-04-03 08:43:00,96.315,96.32,96.3,96.31,227199999.0
2007-04-03 08:44:00,96.31,96.35,96.3,96.31,471899994.0
2007-04-03 08:45:00,96.32,96.34,96.31,96.34,374500002.0
2007-04-03 08:46:00,96.34,96.34,96.3,96.31,433699994.0
2007-04-03 08:47:00,96.3,96.34,96.29,96.33,374300000.0
2007-04-03 08:48:00,96.33,96.34,96.32,96.34,458999991.0
2007-04-03 08:49:00,96.34,96.36,96.33,96.35,227900000.0
2007-04-03 08:50:00,96.35,96.37,96.33,96.37,313499998.0
2007-04-03 08:51:00,96.36,96.37,96.35,96.37,172499999.0
2007-04-03 08:52:00,96.36,96.39,96.35,96.35,533400001.0
2007-04-03 08:53:00,96.36,96.37,96.34,96.36,511399999.0
2007-04-03 08:54:00,96.36,96.38,96.34,96.38,783699992.0
2007-04-03 08:55:00,96.37,96.38,96.35,96.36,637199998.0
2007-04-03 08:56:00,96.36,96.37,96.35,96.35,295900001.0
2007-04-03 08:57:00,96.35,96.35,96.34,96.35,53200000.0
2007-04-03 08:58:00,96.35,96.36,96.33,96.34,331299998.0
2007-04-03 08:59:00,96.33,96.37,96.33,96.36,1041499994.0
2007-04-03 09:00:00,96.36,96.36,96.33,96.35,941799997.0
2007-04-03 09:01:00,96.35,96.36,96.33,96.34,420800002.0
2007-04-03 09:02:00,96.35,96.35,96.34,96.35,218499999.0
2007-04-03 09:03:00,96.34,96.38,96.34,96.37,517699998.0
2007-04-03 09:04:00,96.36,96.38,96.36,96.36,346600002.0
2007-04-03 09:05:00,96.38,96.38,96.36,96.37,365499995.0
2007-04-03 09:06:00,96.37,96.37,96.35,96.35,254099999.0
2007-04-03 09:07:00,96.35,96.35,96.35,96.35,153800000.0
2007-04-03 09:08:00,96.35,96.38,96.35,96.37,462400002.0
2007-04-03 09:09:00,96.37,96.43,96.37,96.4,978399994.0
2007-04-03 09:10:00,96.4,96.42,96.37,96.39,921099994.0
2007-04-03 09:11:00,96.4,96.42,96.39,96.4,701000001.0
2007-04-03 09:12:00,96.41,96.41,96.38,96.385,535099994.0
2007-04-03 09:13:00,96.39,96.4,96.37,96.39,555500002.0
2007-04-03 09:14:00,96.39,96.4,96.38,96.39,715500004.0
2007-04-03 09:15:00,96.39,96.39,96.38,96.39,683600003.0
2007-04-03 09:16:00,96.39,96.4,96.36,96.36,1026299994.0
2007-04-03 09:17:00,96.36,96.36,96.35,96.35,687300008.0
2007-04-03 09:18:00,96.35,96.37,96.35,96.35,562500000.0
2007-04-03 09:19:00,96.35,96.36,96.33,96.33,832599988.0
2007-04-03 09:20:00,96.33,96.35,96.32,96.34,808499992.0
2007-04-03 09:21:00,96.34,96.34,96.3,96.31,627700001.0
2007-04-03 09:22:00,96.31,96.34,96.3,96.32,952699988.0
2007-04-03 09:23:00,96.32,96.33,96.29,96.315,844200005.0
2007-04-03 09:24:00,96.33,96.33,96.32,96.325,432300001.0
2007-04-03 09:25:00,96.33,96.33,96.3,96.31,701899997.0
2007-04-03 09:26:00,96.31,96.34,96.31,96.32,644400001.0
2007-04-03 09:27:00,96.32,96.36,96.32,96.34,634399998.0
2007-04-03 09:28:00,96.34,96.34,96.32,96.34,627399999.0
2007-04-03 09:29:00,96.34,96.35,96.33,96.35,408400001.0
2007-04-03 09:30:00,96.35,96.37,96.33,96.355,649999997.0
2007-04-03 09:31:00,96.36,96.37,96.35,96.36,211600000.0
2007-04-03 09:32:00,96.36,96.37,96.35,96.35,314499999.0
2007-04-03 09:33:00,96.34,96.38,96.34,96.38,375200001.0
2007-04-03 09:34:00,96.37,96.38,96.34,96.36,414700004.0
2007-04-03 09:35:00,96.37,96.37,96.34,96.35,560300004.0
2007-04-03 09:36:00,96.34,96.36,96.34,96.35,329500000.0
2007-04-03 09:37:00,96.35,96.39,96.35,96.39,982800008.0
2007-04-03 09:38:00,96.39,96.44,96.39,96.44,550500001.0
2007-04-03 09:39:00,96.44,96.45,96.43,96.435,984299996.0
2007-04-03 09:40:00,96.44,96.44,96.4,96.4,869099989.0
2007-04-03 09:41:00,96.4,96.46,96.39,96.46,765300006.0
2007-04-03 09:42:00,96.45,96.485,96.42,96.45,787599998.0
2007-04-03 09:43:00,96.44,96.52,96.42,96.42,923199994.0
2007-04-03 09:44:00,96.42,96.56,96.42,96.52,1052799981.0
2007-04-03 09:45:00,96.51,96.53,96.47,96.5,794999995.0
2007-04-03 09:46:00,96.49,96.5,96.45,96.47,791199996.0
2007-04-03 09:47:00,96.47,96.48,96.445,96.45,673000001.0
2007-04-03 09:48:00,96.45,96.48,96.45,96.48,885999993.0
2007-04-03 09:49:00,96.48,96.49,96.43,96.445,756300009.0
2007-04-03 09:50:00,96.445,96.45,96.42,96.44,510799996.0
2007-04-03 09:51:00,96.45,96.46,96.44,96.44,601999993.0
2007-04-03 09:52:00,96.45,96.47,96.43,96.46,1034199994.0
2007-04-03 09:53:00,96.46,96.47,96.45,96.46,366999997.0
2007-04-03 09:54:00,96.46,96.49,96.45,96.49,550800003.0
2007-04-03 09:55:00,96.49,96.49,96.41,96.41,633600003.0
2007-04-03 09:56:00,96.41,96.41,96.3,96.33,1058500001.0
2007-04-03 09:57:00,96.33,96.35,96.29,96.35,768000001.0
2007-04-03 09:58:00,96.36,96.4,96.34,96.39,641999996.0
2007-04-03 09:59:00,96.385,96.43,96.37,96.38,970099989.0
2007-04-03 10:00:00,96.39,96.41,96.37,96.38,369999996.0
2007-04-03 10:01:00,96.38,96.41,96.37,96.41,276300004.0
2007-04-03 10:02:00,96.41,96.41,96.36,96.36,724299998.0
2007-04-03 10:03:00,96.37,96.37,96.325,96.325,659600006.0
2007-04-03 10:04:00,96.33,96.34,96.32,96.34,364299996.0
2007-04-03 10:05:00,96.34,96.38,96.34,96.36,285400003.0
2007-04-03 10:06:00,96.36,96.36,96.34,96.35,331000002.0
2007-04-03 10:07:00,96.35,96.37,96.33,96.36,365400000.0
2007-04-03 10:08:00,96.37,96.39,96.36,96.375,355199998.0
2007-04-03 10:09:00,96.375,96.38,96.355,96.36,711699993.0
2007-04-03 10:10:00,96.35,96.36,96.35,96.35,627099993.0
2007-04-03 10:11:00,96.35,96.36,96.35,96.35,239099998.0
2007-04-03 10:12:00,96.35,96.36,96.34,96.34,560299999.0
2007-04-03 10:13:00,96.35,96.36,96.32,96.32,371699994.0
2007-04-03 10:14:00,96.32,96.34,96.31,96.34,705200001.0
2007-04-03 10:15:00,96.34,96.36,96.33,96.35,398099992.0
2007-04-03 10:16:00,96.35,96.36,96.335,96.35,497699998.0
2007-04-03 10:17:00,96.35,96.37,96.35,96.37,370999996.0
2007-04-03 10:18:00,96.37,96.37,96.35,96.36,344799996.0
2007-04-03 10:19:00,96.36,96.36,96.34,96.35,473000004.0
2007-04-03 10:20:00,96.34,96.35,96.33,96.34,115100002.0
2007-04-03 10:21:00,96.33,96.33,96.31,96.315,479500003.0
2007-04-03 10:22:00,96.32,96.35,96.3,96.33,1362500018.0
2007-04-03 10:23:00,96.33,96.34,96.33,96.335,287099996.0
2007-04-03 10:24:00,96.34,96.34,96.32,96.33,363600003.0
2007-04-03 10:25:00,96.33,96.33,96.32,96.32,292800007.0
2007-04-03 10:26:00,96.32,96.37,96.32,96.37,633799998.0
2007-04-03 10:27:00,96.36,96.39,96.36,96.39,547100006.0
2007-04-03 10:28:00,96.39,96.39,96.35,96.35,533299996.0
2007-04-03 10:29:00,96.36,96.37,96.36,96.37,54900000.0
2007-04-03 10:30:00,96.37,96.39,96.36,96.36,687699995.0
2007-04-03 10:31:00,96.36,96.37,96.35,96.36,446799991.0
2007-04-03 10:32:00,96.36,96.37,96.35,96.35,322499999.0
2007-04-03 10:33:00,96.36,96.37,96.33,96.34,786700005.0
2007-04-03 10:34:00,96.34,96.35,96.31,96.34,1267499996.0
2007-04-03 10:35:00,96.32,96.33,96.29,96.31,643400006.0
2007-04-03 10:36:00,96.31,96.32,96.29,96.31,490799997.0
2007-04-03 10:37:00,96.32,96.32,96.31,96.31,84799998.0
2007-04-03 10:38:00,96.31,96.33,96.31,96.33,501099999.0
2007-04-03 10:39:00,96.33,96.34,96.31,96.33,420700007.0
2007-04-03 10:40:00,96.33,96.33,96.3,96.305,194400003.0
2007-04-03 10:41:00,96.32,96.33,96.31,96.31,372699995.0
2007-04-03 10:42:00,96.31,96.32,96.31,96.31,115299999.0
2007-04-03 10:43:00,96.31,96.31,96.29,96.29,433800002.0
2007-04-03 10:44:00,96.29,96.3,96.28,96.29,659900006.0
2007-04-03 10:45:00,96.29,96.3,96.29,96.3,381700008.0
2007-04-03 10:46:00,96.3,96.32,96.29,96.31,599800001.0
2007-04-03 10:47:00,96.31,96.34,96.31,96.34,654100012.0
2007-04-03 10:48:00,96.34,96.34,96.32,96.34,199000003.0
2007-04-03 10:49:00,96.34,96.36,96.33,96.35,482499996.0
2007-04-03 10:50:00,96.35,96.38,96.33,96.35,797100001.0
2007-04-03 10:51:00,96.36,96.37,96.34,96.37,631799991.0
2007-04-03 10:52:00,96.37,96.37,96.35,96.36,553700004.0
2007-04-03 10:53:00,96.37,96.37,96.35,96.35,170900000.0
2007-04-03 10:54:00,96.34,96.35,96.33,96.345,123700001.0
2007-04-03 10:55:00,96.35,96.36,96.35,96.35,262199997.0
2007-04-03 10:56:00,96.34,96.36,96.32,96.35,600499999.0
2007-04-03 10:57:00,96.36,96.37,96.34,96.37,255800003.0
2007-04-03 10:58:00,96.37,96.38,96.36,96.37,206199996.0
2007-04-03 10:59:00,96.37,96.38,96.36,96.38,201799999.0
2007-04-03 11:00:00,96.38,96.39,96.35,96.39,1048399994.0
2007-04-03 11:01:00,96.38,96.38,96.36,96.38,808800004.0
2007-04-03 11:02:00,96.38,96.39,96.365,96.375,560600007.0
2007-04-03 11:03:00,96.38,96.39,96.37,96.37,392400001.0
2007-04-03 11:04:00,96.36,96.37,96.36,96.37,139600000.0
2007-04-03 11:05:00,96.36,96.37,96.36,96.37,275600012.0
2007-04-03 11:06:00,96.37,96.38,96.36,96.38,248400006.0
2007-04-03 11:07:00,96.38,96.38,96.37,96.38,165099998.0
2007-04-03 11:08:00,96.37,96.41,96.37,96.41,1095799995.0
2007-04-03 11:09:00,96.41,96.44,96.395,96.43,1082400000.0
2007-04-03 11:10:00,96.43,96.45,96.41,96.425,1107400001.0
2007-04-03 11:11:00,96.43,96.44,96.415,96.44,726100003.0
2007-04-03 11:12:00,96.43,96.43,96.41,96.43,1095299999.0
2007-04-03 11:13:00,96.43,96.49,96.42,96.48,954999991.0
2007-04-03 11:14:00,96.48,96.48,96.45,96.46,1028699997.0
2007-04-03 11:15:00,96.46,96.47,96.435,96.46,945099999.0
2007-04-03 11:16:00,96.47,96.48,96.46,96.47,363899995.0
2007-04-03 11:17:00,96.47,96.48,96.45,96.45,584900000.0
2007-04-03 11:18:00,96.44,96.45,96.39,96.39,908600004.0
2007-04-03 11:19:00,96.39,96.39,96.35,96.36,1157199993.0
2007-04-03 11:20:00,96.36,96.4,96.35,96.39,945700003.0
2007-04-03 11:21:00,96.39,96.41,96.39,96.4,884699994.0
2007-04-03 11:22:00,96.4,96.41,96.39,96.39,427199999.0
2007-04-03 11:23:00,96.39,96.41,96.38,96.39,415600004.0
2007-04-03 11:24:00,96.39,96.41,96.37,96.4,790700002.0
2007-04-03 11:25:00,96.39,96.41,96.36,96.37,732299999.0
2007-04-03 11:26:00,96.36,96.37,96.33,96.35,945499984.0
2007-04-03 11:27:00,96.34,96.36,96.33,96.35,640699996.0
2007-04-03 11:28:00,96.35,96.39,96.34,96.38,962700006.0
2007-04-03 11:29:00,96.39,96.39,96.34,96.35,743200002.0
2007-04-03 11:30:00,96.36,96.36,96.34,96.35,696099996.0
2007-04-03 11:31:00,96.35,96.35,96.31,96.31,1403800000.0
2007-04-03 11:32:00,96.31,96.32,96.3,96.32,574800003.0
2007-04-03 11:33:00,96.32,96.33,96.3,96.3,472699997.0
2007-04-03 11:34:00,96.3,96.3,96.26,96.265,617400003.0
2007-04-03 11:35:00,96.265,96.3,96.26,96.3,402700001.0
2007-04-03 11:36:00,96.3,96.34,96.29,96.32,1105200007.0
2007-04-03 11:37:00,96.32,96.34,96.31,96.33,543600005.0
2007-04-03 11:38:00,96.33,96.33,96.29,96.29,466700001.0
2007-04-03 11:39:00,96.3,96.31,96.3,96.31,355399997.0
2007-04-03 11:40:00,96.31,96.32,96.3,96.3,128800000.0
2007-04-03 11:41:00,96.3,96.3,96.29,96.29,45900000.0
2007-04-03 11:42:00,96.29,96.3,96.285,96.3,239400000.0
2007-04-03 11:43:00,96.29,96.31,96.29,96.31,121499999.0
2007-04-03 11:44:00,96.31,96.31,96.3,96.31,325600000.0
2007-04-03 11:45:00,96.31,96.31,96.29,96.29,46400000.0
2007-04-03 11:46:00,96.29,96.29,96.27,96.29,181600003.0
2007-04-03 11:47:00,96.29,96.3,96.27,96.28,422500008.0
2007-04-03 11:48:00,96.28,96.29,96.28,96.28,279000000.0
2007-04-03 11:49:00,96.28,96.3,96.28,96.29,419199999.0
2007-04-03 11:50:00,96.3,96.31,96.29,96.3,864400000.0
2007-04-03 11:51:00,96.31,96.33,96.31,96.33,566199998.0
2007-04-03 11:52:00,96.32,96.33,96.31,96.325,211000000.0
2007-04-03 11:53:00,96.33,96.33,96.32,96.32,407199999.0
2007-04-03 11:54:00,96.32,96.32,96.31,96.31,69600000.0
2007-04-03 11:55:00,96.31,96.31,96.3,96.31,500400000.0
2007-04-03 11:56:00,96.305,96.32,96.28,96.31,475699998.0
2007-04-03 11:57:00,96.31,96.35,96.31,96.345,373700003.0
2007-04-03 11:58:00,96.345,96.36,96.32,96.36,465899995.0
2007-04-03 11:59:00,96.35,96.36,96.34,96.35,336100000.0
2007-04-03 12:00:00,96.34,96.37,96.34,96.35,604199999.0
2007-04-03 12:01:00,96.35,96.38,96.35,96.37,379899996.0
2007-04-03 12:02:00,96.39,96.39,96.38,96.38,96000000.0
2007-04-03 12:03:00,96.38,96.38,96.35,96.37,312300001.0
2007-04-03 12:04:00,96.37,96.38,96.35,96.38,713600007.0
2007-04-03 12:05:00,96.38,96.41,96.37,96.4,304899999.0
2007-04-03 12:06:00,96.41,96.41,96.38,96.4,610099996.0
2007-04-03 12:07:00,96.4,96.4,96.385,96.385,402299997.0
2007-04-03 12:08:00,96.39,96.41,96.37,96.41,384300001.0
2007-04-03 12:09:00,96.41,96.41,96.38,96.4,552099995.0
2007-04-03 12:10:00,96.4,96.4,96.39,96.39,344499997.0
2007-04-03 12:11:00,96.39,96.39,96.39,96.39,211499998.0
2007-04-03 12:12:00,96.39,96.39,96.39,96.39,266299999.0
2007-04-03 12:13:00,96.39,96.39,96.38,96.38,283199998.0
2007-04-03 12:14:00,96.37,96.37,96.33,96.355,750399995.0
2007-04-03 12:15:00,96.36,96.36,96.33,96.34,266899998.0
2007-04-03 12:16:00,96.34,96.34,96.335,96.34,168099998.0
2007-04-03 12:17:00,96.33,96.35,96.32,96.32,525899998.0
2007-04-03 12:18:00,96.31,96.31,96.3,96.3,443399997.0
2007-04-03 12:19:00,96.3,96.33,96.3,96.32,416500001.0
2007-04-03 12:20:00,96.32,96.32,96.3,96.305,458600000.0
2007-04-03 12:21:00,96.31,96.31,96.3,96.3,13700000.0
2007-04-03 12:22:00,96.295,96.3,96.285,96.29,319199998.0
2007-04-03 12:23:00,96.29,96.32,96.29,96.32,282400000.0
2007-04-03 12:24:00,96.32,96.32,96.3,96.31,554999999.0
2007-04-03 12:25:00,96.31,96.33,96.31,96.33,257900002.0
2007-04-03 12:26:00,96.32,96.39,96.32,96.38,647800004.0
2007-04-03 12:27:00,96.38,96.41,96.38,96.4,534600002.0
2007-04-03 12:28:00,96.41,96.41,96.375,96.38,517400001.0
2007-04-03 12:29:00,96.38,96.4,96.37,96.38,903099996.0
2007-04-03 12:30:00,96.38,96.41,96.35,96.39,902199997.0
2007-04-03 12:31:00,96.39,96.39,96.38,96.38,214399996.0
2007-04-03 12:32:00,96.39,96.41,96.38,96.4,667100004.0
2007-04-03 12:33:00,96.39,96.42,96.38,96.41,554399992.0
2007-04-03 12:34:00,96.42,96.47,96.42,96.45,1018099988.0
2007-04-03 12:35:00,96.45,96.45,96.41,96.42,619299997.0
2007-04-03 12:36:00,96.42,96.45,96.42,96.43,642099996.0
2007-04-03 12:37:00,96.43,96.46,96.43,96.44,786899990.0
2007-04-03 12:38:00,96.435,96.44,96.4,96.4,607899997.0
2007-04-03 12:39:00,96.415,96.42,96.4,96.42,323900000.0
2007-04-03 12:40:00,96.42,96.45,96.41,96.43,708400001.0
2007-04-03 12:41:00,96.43,96.45,96.41,96.43,990400009.0
2007-04-03 12:42:00,96.43,96.43,96.42,96.42,473400006.0
2007-04-03 12:43:00,96.42,96.45,96.42,96.45,602300000.0
2007-04-03 12:44:00,96.44,96.46,96.43,96.46,694100009.0
2007-04-03 12:45:00,96.46,96.47,96.45,96.47,537900000.0
2007-04-03 12:46:00,96.47,96.49,96.45,96.48,573100002.0
2007-04-03 12:47:00,96.48,96.49,96.47,96.48,340199999.0
2007-04-03 12:48:00,96.48,96.49,96.47,96.48,720599989.0
2007-04-03 12:49:00,96.49,96.49,96.475,96.48,559299997.0
2007-04-03 12:50:00,96.48,96.49,96.45,96.47,437000008.0
2007-04-03 12:51:00,96.47,96.49,96.47,96.48,346000001.0
2007-04-03 12:52:00,96.48,96.49,96.48,96.48,239999999.0
2007-04-03 12:53:00,96.48,96.5,96.47,96.49,479099989.0
2007-04-03 12:54:00,96.49,96.5,96.48,96.48,343000001.0
2007-04-03 12:55:00,96.48,96.49,96.47,96.47,312500001.0
2007-04-03 12:56:00,96.47,96.49,96.46,96.48,640999996.0
2007-04-03 12:57:00,96.48,96.5,96.48,96.48,567700002.0
2007-04-03 12:58:00,96.5,96.51,96.48,96.485,710200000.0
2007-04-03 12:59:00,96.49,96.49,96.46,96.47,269299999.0
2007-04-03 13:00:00,96.47,96.47,96.44,96.46,639399998.0
2007-04-03 13:01:00,96.46,96.48,96.46,96.46,778899999.0
2007-04-03 13:02:00,96.46,96.48,96.45,96.48,503999992.0
2007-04-03 13:03:00,96.48,96.48,96.47,96.48,258100001.0
2007-04-03 13:04:00,96.48,96.5,96.47,96.5,442300000.0
2007-04-03 13:05:00,96.5,96.5,96.48,96.49,424199999.0
2007-04-03 13:06:00,96.49,96.49,96.48,96.48,282799997.0
2007-04-03 13:07:00,96.49,96.49,96.47,96.48,714899998.0
2007-04-03 13:08:00,96.49,96.51,96.49,96.49,465099999.0
2007-04-03 13:09:00,96.49,96.5,96.48,96.485,513099990.0
2007-04-03 13:10:00,96.49,96.49,96.49,96.49,322099998.0
2007-04-03 13:11:00,96.49,96.5,96.49,96.49,252099999.0
2007-04-03 13:12:00,96.49,96.49,96.485,96.49,234799999.0
2007-04-03 13:13:00,96.485,96.49,96.48,96.48,588600000.0
2007-04-03 13:14:00,96.48,96.51,96.48,96.51,478600002.0
2007-04-03 13:15:00,96.51,96.51,96.49,96.49,272100000.0
2007-04-03 13:16:00,96.49,96.52,96.49,96.51,498299995.0
2007-04-03 13:17:00,96.51,96.54,96.51,96.53,349599995.0
2007-04-03 13:18:00,96.54,96.54,96.51,96.53,600300007.0
2007-04-03 13:19:00,96.53,96.54,96.52,96.52,340799998.0
2007-04-03 13:20:00,96.52,96.53,96.51,96.53,118900001.0
2007-04-03 13:21:00,96.53,96.53,96.53,96.53,176999998.0
2007-04-03 13:22:00,96.52,96.52,96.5,96.515,358500001.0
2007-04-03 13:23:00,96.515,96.52,96.51,96.52,370999994.0
2007-04-03 13:24:00,96.52,96.52,96.5,96.52,417400007.0
2007-04-03 13:25:00,96.51,96.52,96.49,96.51,501199997.0
2007-04-03 13:26:00,96.51,96.51,96.5,96.51,578000000.0
2007-04-03 13:27:00,96.51,96.54,96.505,96.52,646500000.0
2007-04-03 13:28:00,96.52,96.53,96.51,96.53,222399998.0
2007-04-03 13:29:00,96.53,96.54,96.51,96.51,472700000.0
2007-04-03 13:30:00,96.53,96.54,96.52,96.52,355300001.0
2007-04-03 13:31:00,96.53,96.55,96.52,96.55,630199998.0
2007-04-03 13:32:00,96.55,96.55,96.52,96.54,360200001.0
2007-04-03 13:33:00,96.54,96.54,96.51,96.53,428199999.0
2007-04-03 13:34:00,96.53,96.53,96.52,96.52,520500000.0
2007-04-03 13:35:00,96.52,96.52,96.51,96.51,285399997.0
2007-04-03 13:36:00,96.52,96.52,96.5,96.51,199799998.0
2007-04-03 13:37:00,96.51,96.52,96.5,96.52,358400005.0
2007-04-03 13:38:00,96.515,96.52,96.51,96.52,112600000.0
2007-04-03 13:39:00,96.52,96.56,96.51,96.54,569000004.0
2007-04-03 13:40:00,96.54,96.54,96.51,96.51,627400010.0
2007-04-03 13:41:00,96.51,96.52,96.49,96.51,679100010.0
2007-04-03 13:42:00,96.51,96.51,96.5,96.5,284000000.0
2007-04-03 13:43:00,96.5,96.51,96.49,96.5,206700000.0
2007-04-03 13:44:00,96.5,96.51,96.5,96.51,222599999.0
2007-04-03 13:45:00,96.51,96.54,96.51,96.54,692599999.0
2007-04-03 13:46:00,96.54,96.54,96.53,96.54,458000001.0
2007-04-03 13:47:00,96.54,96.55,96.53,96.54,171600004.0
2007-04-03 13:48:00,96.55,96.55,96.53,96.55,821700007.0
2007-04-03 13:49:00,96.55,96.56,96.55,96.56,520099998.0
2007-04-03 13:50:00,96.56,96.56,96.545,96.545,119300000.0
2007-04-03 13:51:00,96.55,96.56,96.54,96.55,175399998.0
2007-04-03 13:52:00,96.54,96.55,96.54,96.54,251800004.0
2007-04-03 13:53:00,96.53,96.54,96.53,96.54,88500001.0
2007-04-03 13:54:00,96.55,96.55,96.53,96.53,536300000.0
2007-04-03 13:55:00,96.53,96.54,96.52,96.52,496499999.0
2007-04-03 13:56:00,96.52,96.54,96.52,96.53,250199995.0
2007-04-03 13:57:00,96.53,96.53,96.51,96.52,310500006.0
2007-04-03 13:58:00,96.52,96.54,96.5,96.53,806599997.0
2007-04-03 13:59:00,96.53,96.54,96.52,96.53,1099000006.0
2007-04-03 14:00:00,96.52,96.54,96.52,96.53,506999999.0
2007-04-03 14:01:00,96.53,96.58,96.53,96.57,579699994.0
2007-04-03 14:02:00,96.56,96.61,96.56,96.61,682899996.0
2007-04-03 14:03:00,96.61,96.64,96.6,96.62,772499996.0
2007-04-03 14:04:00,96.615,96.62,96.595,96.61,307200001.0
2007-04-03 14:05:00,96.61,96.61,96.6,96.6,181799998.0
2007-04-03 14:06:00,96.6,96.62,96.6,96.62,287399997.0
2007-04-03 14:07:00,96.62,96.63,96.61,96.61,337000005.0
2007-04-03 14:08:00,96.62,96.64,96.61,96.63,638100001.0
2007-04-03 14:09:00,96.62,96.64,96.62,96.64,452600002.0
2007-04-03 14:10:00,96.64,96.65,96.62,96.64,360300006.0
2007-04-03 14:11:00,96.64,96.65,96.63,96.64,359000008.0
2007-04-03 14:12:00,96.635,96.635,96.62,96.63,220199999.0
2007-04-03 14:13:00,96.63,96.64,96.62,96.63,259599996.0
2007-04-03 14:14:00,96.63,96.63,96.59,96.59,1077200013.0
2007-04-03 14:15:00,96.59,96.6,96.59,96.6,277399995.0
2007-04-03 14:16:00,96.59,96.59,96.56,96.58,1124100000.0
2007-04-03 14:17:00,96.58,96.59,96.56,96.59,889299993.0
2007-04-03 14:18:00,96.59,96.63,96.57,96.57,1227699990.0
2007-04-03 14:19:00,96.57,96.63,96.57,96.61,1130500011.0
2007-04-03 14:20:00,96.61,96.67,96.61,96.67,1339999987.0
2007-04-03 14:21:00,96.67,96.7,96.65,96.69,584199995.0
2007-04-03 14:22:00,96.685,96.69,96.665,96.69,565199999.0
2007-04-03 14:23:00,96.7,96.71,96.68,96.7,543799999.0
2007-04-03 14:24:00,96.69,96.72,96.69,96.7,820099996.0
2007-04-03 14:25:00,96.7,96.71,96.69,96.69,1080100000.0
2007-04-03 14:26:00,96.69,96.7,96.68,96.7,1057899991.0
2007-04-03 14:27:00,96.69,96.71,96.68,96.68,991999989.0
2007-04-03 14:28:00,96.68,96.73,96.68,96.72,641099994.0
2007-04-03 14:29:00,96.72,96.75,96.7,96.75,874099993.0
2007-04-03 14:30:00,96.75,96.75,96.71,96.75,882499998.0
2007-04-03 14:31:00,96.745,96.76,96.72,96.745,742299997.0
2007-04-03 14:32:00,96.74,96.78,96.735,96.75,1312499978.0
2007-04-03 14:33:00,96.75,96.76,96.74,96.75,615400000.0
2007-04-03 14:34:00,96.75,96.75,96.7,96.73,678199994.0
2007-04-03 14:35:00,96.74,96.74,96.71,96.71,522699999.0
2007-04-03 14:36:00,96.7,96.72,96.7,96.71,556299992.0
2007-04-03 14:37:00,96.71,96.73,96.67,96.67,1137899988.0
2007-04-03 14:38:00,96.67,96.68,96.67,96.68,680599992.0
2007-04-03 14:39:00,96.67,96.68,96.64,96.64,513299996.0
2007-04-03 14:40:00,96.65,96.65,96.645,96.65,309500000.0
2007-04-03 14:41:00,96.65,96.68,96.64,96.68,660700003.0
2007-04-03 14:42:00,96.68,96.69,96.66,96.68,384200002.0
2007-04-03 14:43:00,96.68,96.7,96.67,96.68,1078599995.0
2007-04-03 14:44:00,96.68,96.69,96.67,96.68,566899998.0
2007-04-03 14:45:00,96.68,96.68,96.63,96.65,1013399991.0
2007-04-03 14:46:00,96.66,96.66,96.645,96.66,369199996.0
2007-04-03 14:47:00,96.67,96.67,96.635,96.65,697099995.0
2007-04-03 14:48:00,96.65,96.67,96.645,96.66,421300003.0
2007-04-03 14:49:00,96.66,96.67,96.62,96.64,837799998.0
2007-04-03 14:50:00,96.64,96.66,96.64,96.65,187300000.0
2007-04-03 14:51:00,96.66,96.66,96.64,96.65,486600003.0
2007-04-03 14:52:00,96.64,96.67,96.64,96.66,338500005.0
2007-04-03 14:53:00,96.66,96.67,96.65,96.65,416799999.0
2007-04-03 14:54:00,96.66,96.68,96.65,96.65,543699991.0
2007-04-03 14:55:00,96.66,96.66,96.65,96.66,273999992.0
2007-04-03 14:56:00,96.67,96.67,96.66,96.66,238399999.0
2007-04-03 14:57:00,96.67,96.67,96.625,96.635,532599994.0
2007-04-03 14:58:00,96.635,96.64,96.6,96.64,464299998.0
2007-04-03 14:59:00,96.65,96.65,96.6,96.62,913299991.0
2007-04-03 15:00:00,96.62,96.63,96.61,96.61,414400001.0
2007-04-03 15:01:00,96.6,96.63,96.56,96.59,964599991.0
2007-04-03 15:02:00,96.58,96.61,96.56,96.61,632199999.0
2007-04-03 15:03:00,96.59,96.63,96.59,96.62,395100000.0
2007-04-03 15:04:00,96.62,96.64,96.6,96.6,281400003.0
2007-04-03 15:05:00,96.6,96.63,96.59,96.61,370200002.0
2007-04-03 15:06:00,96.61,96.62,96.575,96.58,475399999.0
2007-04-03 15:07:00,96.57,96.58,96.55,96.58,399600000.0
2007-04-03 15:08:00,96.58,96.59,96.57,96.58,349700008.0
2007-04-03 15:09:00,96.58,96.58,96.57,96.57,158800001.0
2007-04-03 15:10:00,96.58,96.59,96.55,96.58,322400001.0
2007-04-03 15:11:00,96.58,96.6,96.57,96.59,563999998.0
2007-04-03 15:12:00,96.58,96.59,96.55,96.56,390700001.0
2007-04-03 15:13:00,96.57,96.58,96.56,96.57,536599999.0
2007-04-03 15:14:00,96.57,96.59,96.56,96.58,375300005.0
2007-04-03 15:15:00,96.57,96.58,96.565,96.58,130300001.0
2007-04-03 15:16:00,96.58,96.58,96.55,96.55,229599999.0
2007-04-03 15:17:00,96.55,96.56,96.55,96.55,186700003.0
2007-04-03 15:18:00,96.55,96.56,96.55,96.55,195200003.0
2007-04-03 15:19:00,96.55,96.55,96.55,96.55,11200000.0
2007-04-03 15:20:00,96.55,96.56,96.53,96.56,284800001.0
2007-04-03 15:21:00,96.55,96.56,96.53,96.54,82300000.0
2007-04-03 15:22:00,96.54,96.56,96.53,96.55,208500004.0
2007-04-03 15:23:00,96.54,96.55,96.53,96.55,71900000.0
2007-04-03 15:24:00,96.55,96.55,96.53,96.55,150100000.0
2007-04-03 15:25:00,96.55,96.55,96.48,96.5,265099999.0
2007-04-03 15:26:00,96.5,96.52,96.48,96.5,307599998.0
2007-04-03 15:27:00,96.5,96.53,96.48,96.53,386199994.0
2007-04-03 15:28:00,96.53,96.54,96.5,96.51,152700000.0
2007-04-03 15:29:00,96.49,96.53,96.49,96.52,232100002.0
2007-04-03 15:30:00,96.51,96.54,96.5,96.53,549899999.0
2007-04-03 15:31:00,96.53,96.55,96.52,96.52,794199989.0
2007-04-03 15:32:00,96.53,96.55,96.51,96.52,587200001.0
2007-04-03 15:33:00,96.53,96.54,96.52,96.54,402000000.0
2007-04-03 15:34:00,96.54,96.54,96.515,96.53,171700004.0
2007-04-03 15:35:00,96.53,96.54,96.53,96.53,55900000.0
2007-04-03 15:36:00,96.52,96.54,96.48,96.53,340000002.0
2007-04-03 15:37:00,96.53,96.59,96.53,96.58,687499998.0
2007-04-03 15:38:00,96.58,96.58,96.56,96.57,291199997.0
2007-04-03 15:39:00,96.57,96.57,96.53,96.55,271800001.0
2007-04-03 15:40:00,96.54,96.54,96.51,96.51,132000000.0
2007-04-03 15:41:00,96.51,96.53,96.5,96.515,217600001.0
2007-04-03 15:42:00,96.51,96.54,96.51,96.52,430500000.0
2007-04-03 15:43:00,96.53,96.56,96.52,96.55,155300000.0
2007-04-03 15:44:00,96.54,96.57,96.53,96.53,349400001.0
2007-04-03 15:45:00,96.55,96.55,96.53,96.53,219600003.0
2007-04-03 15:46:00,96.54,96.54,96.53,96.54,125300000.0
2007-04-03 15:47:00,96.55,96.56,96.53,96.55,278300001.0
2007-04-03 15:48:00,96.55,96.56,96.55,96.56,30400000.0
2007-04-03 15:49:00,96.55,96.57,96.55,96.55,84700000.0
2007-04-03 15:50:00,96.56,96.56,96.54,96.555,341399996.0
2007-04-03 15:51:00,96.555,96.56,96.54,96.55,707899992.0
2007-04-03 15:52:00,96.55,96.57,96.55,96.56,300599997.0
2007-04-03 15:53:00,96.56,96.56,96.49,96.5,677700003.0
2007-04-03 15:54:00,96.5,96.52,96.49,96.49,278400003.0
2007-04-03 15:55:00,96.51,96.52,96.49,96.51,574999999.0
2007-04-03 15:56:00,96.51,96.52,96.49,96.49,740000003.0
2007-04-03 15:57:00,96.48,96.51,96.48,96.49,400099999.0
2007-04-03 15:58:00,96.49,96.53,96.49,96.52,495200012.0
2007-04-03 15:59:00,96.52,96.53,96.51,96.51,217099998.0
2007-04-03 16:00:00,96.52,96.58,96.52,96.58,1028699997.0
2007-04-03 16:01:00,96.58,96.58,96.52,96.55,963999998.0
2007-04-03 16:02:00,96.55,96.57,96.53,96.56,404500000.0
2007-04-03 16:03:00,96.57,96.57,96.54,96.56,542399998.0
2007-04-03 16:04:00,96.56,96.56,96.52,96.52,415599997.0
2007-04-03 16:05:00,96.52,96.54,96.5,96.54,511600001.0
2007-04-03 16:06:00,96.55,96.56,96.55,96.56,272299998.0
2007-04-03 16:07:00,96.57,96.58,96.56,96.58,197999997.0
2007-04-03 16:08:00,96.58,96.58,96.55,96.58,837099988.0
2007-04-03 16:09:00,96.58,96.62,96.58,96.62,241100000.0
2007-04-03 16:10:00,96.61,96.62,96.605,96.62,468299997.0
2007-04-03 16:11:00,96.62,96.62,96.605,96.62,237700001.0
2007-04-03 16:12:00,96.62,96.64,96.615,96.64,168000000.0
2007-04-03 16:13:00,96.63,96.65,96.62,96.65,247399997.0
2007-04-03 16:14:00,96.64,96.65,96.61,96.64,340600003.0
2007-04-03 16:15:00,96.64,96.66,96.62,96.66,403199997.0
2007-04-03 16:16:00,96.65,96.66,96.63,96.65,231400000.0
2007-04-03 16:17:00,96.65,96.66,96.65,96.66,238700001.0
2007-04-03 16:18:00,96.65,96.66,96.63,96.645,499299990.0
2007-04-03 16:19:00,96.65,96.68,96.63,96.68,595299996.0
2007-04-03 16:20:00,96.68,96.69,96.67,96.69,994399993.0
2007-04-03 16:21:00,96.7,96.71,96.68,96.69,722600001.0
2007-04-03 16:22:00,96.69,96.69,96.66,96.67,483799992.0
2007-04-03 16:23:00,96.66,96.68,96.66,96.67,450400000.0
2007-04-03 16:24:00,96.68,96.71,96.67,96.67,409600001.0
2007-04-03 16:25:00,96.69,96.7,96.68,96.69,113000000.0
2007-04-03 16:26:00,96.68,96.69,96.67,96.69,224200005.0
2007-04-03 16:27:00,96.69,96.69,96.66,96.66,879999999.0
2007-04-03 16:28:00,96.66,96.66,96.64,96.64,196599999.0
2007-04-03 16:29:00,96.64,96.66,96.63,96.66,550500001.0
2007-04-03 16:30:00,96.66,96.67,96.64,96.65,927599988.0
2007-04-03 16:31:00,96.65,96.66,96.64,96.64,835399999.0
2007-04-03 16:32:00,96.64,96.67,96.64,96.67,970899998.0
2007-04-03 16:33:00,96.66,96.66,96.66,96.66,175499999.0
2007-04-03 16:34:00,96.66,96.68,96.65,96.68,692099995.0
2007-04-03 16:35:00,96.67,96.68,96.65,96.67,566299998.0
2007-04-03 16:36:00,96.65,96.66,96.64,96.64,703599996.0
2007-04-03 16:37:00,96.64,96.64,96.6,96.61,995999993.0
2007-04-03 16:38:00,96.61,96.61,96.58,96.6,535099998.0
2007-04-03 16:39:00,96.6,96.62,96.59,96.59,997399993.0
2007-04-03 16:40:00,96.59,96.61,96.59,96.6,740599989.0
2007-04-03 16:41:00,96.6,96.61,96.59,96.605,489499998.0
2007-04-03 16:42:00,96.62,96.62,96.61,96.61,632000002.0
2007-04-03 16:43:00,96.61,96.62,96.61,96.61,534599996.0
2007-04-03 16:44:00,96.62,96.63,96.62,96.63,244800003.0
2007-04-03 16:45:00,96.63,96.64,96.63,96.64,241000000.0
2007-04-03 16:46:00,96.64,96.66,96.63,96.66,579699995.0
2007-04-03 16:47:00,96.66,96.68,96.65,96.67,718800001.0
2007-04-03 16:48:00,96.665,96.67,96.63,96.64,643399993.0
2007-04-03 16:49:00,96.64,96.66,96.63,96.65,430799996.0
2007-04-03 16:50:00,96.65,96.68,96.65,96.66,675599991.0
2007-04-03 16:51:00,96.66,96.69,96.645,96.66,938399999.0
2007-04-03 16:52:00,96.65,96.66,96.64,96.64,444400003.0
2007-04-03 16:53:00,96.64,96.645,96.63,96.645,512900000.0
2007-04-03 16:54:00,96.65,96.68,96.64,96.66,494099995.0
2007-04-03 16:55:00,96.66,96.67,96.64,96.65,537700000.0
2007-04-03 16:56:00,96.65,96.655,96.64,96.65,404799992.0
2007-04-03 16:57:00,96.65,96.67,96.65,96.65,338600002.0
2007-04-03 16:58:00,96.65,96.66,96.63,96.66,1224900008.0
2007-04-03 16:59:00,96.64,96.69,96.64,96.675,994899997.0
2007-04-03 17:00:00,96.675,96.675,96.64,96.65,1297699991.0
2007-04-03 17:01:00,96.65,96.66,96.64,96.64,465800000.0
2007-04-03 17:02:00,96.64,96.64,96.61,96.62,559199997.0
2007-04-03 17:03:00,96.61,96.61,96.58,96.58,523499997.0
2007-04-03 17:04:00,96.6,96.6,96.59,96.6,369600001.0
2007-04-03 17:05:00,96.6,96.6,96.59,96.6,575799994.0
2007-04-03 17:06:00,96.6,96.61,96.58,96.6,473700003.0
2007-04-03 17:07:00,96.6,96.61,96.6,96.6,268800002.0
2007-04-03 17:08:00,96.6,96.61,96.59,96.61,506800005.0
2007-04-03 17:09:00,96.6,96.61,96.59,96.6,454600004.0
2007-04-03 17:10:00,96.6,96.61,96.6,96.6,129000001.0
2007-04-03 17:11:00,96.6,96.62,96.6,96.615,375000002.0
2007-04-03 17:12:00,96.62,96.63,96.6,96.63,343099997.0
2007-04-03 17:13:00,96.62,96.63,96.62,96.63,260300002.0
2007-04-03 17:14:00,96.63,96.64,96.63,96.64,297999997.0
2007-04-03 17:15:00,96.63,96.63,96.62,96.62,73400000.0
2007-04-03 17:16:00,96.59,96.599,96.569,96.591,479100005.0
2007-04-03 17:17:00,96.62,96.65,96.62,96.62,632399999.0
2007-04-03 17:18:00,96.63,96.63,96.59,96.6,590099997.0
2007-04-03 17:19:00,96.61,96.62,96.61,96.62,146600000.0
2007-04-03 17:20:00,96.63,96.63,96.6,96.63,677999994.0
2007-04-03 17:21:00,96.63,96.65,96.63,96.635,903999993.0
2007-04-03 17:22:00,96.64,96.64,96.63,96.635,308000000.0
2007-04-03 17:23:00,96.635,96.64,96.63,96.63,76800000.0
2007-04-03 17:24:00,96.63,96.64,96.625,96.63,86400000.0
2007-04-03 17:25:00,96.63,96.65,96.63,96.65,96300000.0
2007-04-03 17:26:00,96.65,96.65,96.64,96.64,34400000.0
2007-04-03 17:27:00,96.635,96.64,96.62,96.64,88800000.0
2007-04-03 17:28:00,96.64,96.655,96.635,96.655,156600000.0
2007-04-03 17:29:00,96.655,96.665,96.635,96.64,548800000.0
2007-04-03 17:30:00,96.64,96.665,96.64,96.655,337100001.0
2007-04-03 17:31:00,96.655,96.655,96.64,96.65,162400000.0
2007-04-03 17:32:00,96.65,96.67,96.65,96.665,64800000.0
2007-04-03 17:33:00,96.665,96.675,96.655,96.67,108800000.0
2007-04-03 17:34:00,96.67,96.68,96.665,96.68,44000000.0
2007-04-03 17:35:00,96.68,96.68,96.665,96.665,45600000.0
2007-04-03 17:36:00,96.665,96.675,96.655,96.66,98400000.0
2007-04-03 17:37:00,96.655,96.67,96.65,96.67,102799998.0
2007-04-03 17:38:00,96.67,96.67,96.66,96.665,28100000.0
2007-04-03 17:39:00,96.67,96.675,96.665,96.665,50400000.0
2007-04-03 17:40:00,96.665,96.68,96.665,96.675,207099997.0
2007-04-03 17:41:00,96.67,96.675,96.665,96.665,82400000.0
2007-04-03 17:42:00,96.67,96.68,96.665,96.68,57400000.0
2007-04-03 17:43:00,96.675,96.675,96.66,96.66,106400000.0
2007-04-03 17:44:00,96.665,96.68,96.665,96.675,87100000.0
2007-04-03 17:45:00,96.68,96.69,96.675,96.69,80399999.0
2007-04-03 17:46:00,96.69,96.69,96.68,96.68,95200000.0
2007-04-03 17:47:00,96.68,96.695,96.675,96.695,81700000.0
2007-04-03 17:48:00,96.695,96.7,96.68,96.7,79200000.0
2007-04-03 17:49:00,96.71,96.72,96.69,96.69,89600000.0
2007-04-03 17:50:00,96.69,96.71,96.69,96.71,145600000.0
2007-04-03 17:51:00,96.71,96.71,96.695,96.7,154100000.0
2007-04-03 17:52:00,96.7,96.73,96.7,96.73,197499999.0
2007-04-03 17:53:00,96.73,96.735,96.715,96.725,139200000.0
2007-04-03 17:54:00,96.725,96.73,96.68,96.68,282400000.0
2007-04-03 17:55:00,96.68,96.68,96.625,96.625,266400000.0
2007-04-03 17:56:00,96.625,96.63,96.61,96.63,59200000.0
2007-04-03 17:57:00,96.625,96.63,96.615,96.62,102800000.0
2007-04-03 17:58:00,96.62,96.625,96.615,96.615,130900000.0
2007-04-03 17:59:00,96.6,96.615,96.585,96.61,204500000.0
2007-04-03 18:00:00,96.61,96.625,96.61,96.625,92700000.0
2007-04-03 18:01:00,96.625,96.66,96.62,96.65,175400000.0
2007-04-03 18:02:00,96.655,96.675,96.65,96.67,80399999.0
2007-04-03 18:03:00,96.67,96.675,96.65,96.66,99200000.0
2007-04-03 18:04:00,96.66,96.665,96.655,96.655,153900000.0
2007-04-03 18:05:00,96.665,96.67,96.655,96.67,119200000.0
2007-04-03 18:06:00,96.67,96.67,96.66,96.665,163400000.0
2007-04-03 18:07:00,96.665,96.67,96.655,96.655,93600000.0
2007-04-03 18:08:00,96.675,96.675,96.625,96.625,385799999.0
2007-04-03 18:09:00,96.63,96.66,96.62,96.655,365600000.0
2007-04-03 18:10:00,96.655,96.655,96.64,96.65,95200000.0
2007-04-03 18:11:00,96.655,96.665,96.645,96.65,138400000.0
2007-04-03 18:12:00,96.65,96.655,96.645,96.655,80600000.0
2007-04-03 18:13:00,96.655,96.68,96.64,96.68,135900000.0
2007-04-03 18:14:00,96.685,96.705,96.685,96.69,101700000.0
2007-04-03 18:15:00,96.69,96.69,96.675,96.685,60300000.0
2007-04-03 18:16:00,96.685,96.69,96.68,96.69,16800000.0
2007-04-03 18:17:00,96.69,96.69,96.675,96.675,102400000.0
2007-04-03 18:18:00,96.675,96.675,96.665,96.67,77600000.0
2007-04-03 18:19:00,96.67,96.675,96.665,96.665,67400000.0
2007-04-03 18:20:00,96.675,96.675,96.675,96.675,49600000.0
2007-04-03 18:21:00,96.675,96.675,96.66,96.67,108600000.0
2007-04-03 18:22:00,96.67,96.68,96.67,96.67,45400000.0
2007-04-03 18:23:00,96.675,96.675,96.675,96.675,6400000.0
2007-04-03 18:24:00,96.675,96.675,96.665,96.665,32800000.0
2007-04-03 18:25:00,96.66,96.67,96.655,96.665,116000000.0
2007-04-03 18:26:00,96.66,96.665,96.65,96.65,108800000.0
2007-04-03 18:27:00,96.65,96.655,96.645,96.645,36400000.0
2007-04-03 18:28:00,96.645,96.645,96.625,96.625,48000000.0
2007-04-03 18:29:00,96.63,96.64,96.6,96.6,208400000.0
2007-04-03 18:30:00,96.605,96.605,96.57,96.57,148100000.0
2007-04-03 18:31:00,96.575,96.59,96.56,96.565,293700000.0
2007-04-03 18:32:00,96.575,96.585,96.565,96.58,77600000.0
2007-04-03 18:33:00,96.585,96.595,96.58,96.595,167100000.0
2007-04-03 18:34:00,96.59,96.595,96.58,96.595,144600000.0
2007-04-03 18:35:00,96.59,96.6,96.59,96.6,56800000.0
2007-04-03 18:36:00,96.605,96.605,96.59,96.595,92800000.0
2007-04-03 18:37:00,96.6,96.6,96.59,96.59,137600000.0
2007-04-03 18:38:00,96.59,96.6,96.585,96.6,36800000.0
2007-04-03 18:39:00,96.6,96.62,96.59,96.6,119200000.0
2007-04-03 18:40:00,96.6,96.6,96.58,96.59,35200000.0
2007-04-03 18:41:00,96.59,96.59,96.575,96.575,108800000.0
2007-04-03 18:42:00,96.59,96.59,96.59,96.59,8800000.0
2007-04-03 18:43:00,96.59,96.605,96.585,96.605,149200000.0
2007-04-03 18:44:00,96.6,96.615,96.595,96.605,129099999.0
2007-04-03 18:45:00,96.605,96.615,96.605,96.605,59200000.0
2007-04-03 18:46:00,96.595,96.6,96.58,96.595,217400000.0
2007-04-03 18:47:00,96.58,96.605,96.58,96.59,196600000.0
2007-04-03 18:48:00,96.595,96.6,96.575,96.595,133900000.0
2007-04-03 18:49:00,96.6,96.6,96.57,96.59,148000000.0
2007-04-03 18:50:00,96.59,96.59,96.575,96.575,89600000.0
2007-04-03 18:51:00,96.57,96.585,96.57,96.585,81400000.0
2007-04-03 18:52:00,96.56,96.585,96.56,96.58,136800000.0
2007-04-03 18:53:00,96.59,96.61,96.59,96.61,53400000.0
2007-04-03 18:54:00,96.605,96.635,96.605,96.62,136800000.0
2007-04-03 18:55:00,96.615,96.62,96.61,96.615,52000000.0
2007-04-03 18:56:00,96.61,96.625,96.61,96.61,135900001.0
2007-04-03 18:57:00,96.6,96.62,96.6,96.615,52400000.0
2007-04-03 18:58:00,96.615,96.62,96.615,96.615,112500000.0
2007-04-03 18:59:00,96.62,96.63,96.61,96.62,191600001.0
2007-04-03 19:00:00,96.62,96.62,96.605,96.61,86900000.0
2007-04-03 19:01:00,96.615,96.62,96.605,96.605,107200000.0
2007-04-03 19:02:00,96.605,96.61,96.595,96.595,88700000.0
2007-04-03 19:03:00,96.595,96.61,96.59,96.61,46500000.0
2007-04-03 19:04:00,96.605,96.605,96.6,96.6,60800000.0
2007-04-03 19:05:00,96.6,96.61,96.595,96.595,140500000.0
2007-04-03 19:06:00,96.595,96.61,96.595,96.61,120000000.0
2007-04-03 19:07:00,96.61,96.62,96.59,96.59,55200000.0
2007-04-03 19:08:00,96.59,96.6,96.59,96.6,47900000.0
2007-04-03 19:09:00,96.6,96.6,96.595,96.595,66499999.0
2007-04-03 19:10:00,96.6,96.6,96.59,96.59,41600000.0
2007-04-03 19:11:00,96.585,96.59,96.57,96.59,67700000.0
2007-04-03 19:12:00,96.585,96.59,96.58,96.59,20000000.0
2007-04-03 19:13:00,96.59,96.59,96.57,96.58,123700000.0
2007-04-03 19:14:00,96.58,96.585,96.58,96.585,47200000.0
2007-04-03 19:15:00,96.59,96.59,96.575,96.575,71600000.0
2007-04-03 19:16:00,96.58,96.59,96.57,96.585,112000000.0
2007-04-03 19:17:00,96.59,96.61,96.59,96.61,118400000.0
2007-04-03 19:18:00,96.61,96.63,96.6,96.6,160000000.0
2007-04-03 19:19:00,96.6,96.61,96.6,96.61,47200000.0
2007-04-03 19:20:00,96.61,96.615,96.605,96.605,80000000.0
2007-04-03 19:21:00,96.6,96.615,96.6,96.61,48800000.0
2007-04-03 19:22:00,96.615,96.615,96.61,96.61,24000000.0
2007-04-03 19:23:00,96.61,96.62,96.6,96.62,119900001.0
2007-04-03 19:24:00,96.615,96.615,96.61,96.61,16000000.0
2007-04-03 19:25:00,96.615,96.63,96.615,96.63,32800000.0
2007-04-03 19:26:00,96.625,96.625,96.61,96.61,29600000.0
2007-04-03 19:27:00,96.615,96.63,96.615,96.625,36000000.0
2007-04-03 19:28:00,96.63,96.635,96.625,96.63,49600000.0
2007-04-03 19:29:00,96.625,96.635,96.62,96.63,157600000.0
2007-04-03 19:30:00,96.63,96.63,96.625,96.625,52000000.0
2007-04-03 19:31:00,96.625,96.63,96.62,96.63,71200000.0
2007-04-03 19:32:00,96.625,96.635,96.62,96.63,80400000.0
2007-04-03 19:33:00,96.63,96.64,96.62,96.63,239600000.0
2007-04-03 19:34:00,96.571,96.618,96.554,96.587,670900001.0
2007-04-03 19:35:00,96.64,96.65,96.625,96.63,172000000.0
2007-04-03 19:36:00,96.63,96.64,96.625,96.63,190300000.0
2007-04-03 19:37:00,96.63,96.63,96.62,96.63,35200000.0
2007-04-03 19:38:00,96.62,96.63,96.62,96.63,108500000.0
2007-04-03 19:39:00,96.63,96.63,96.615,96.615,71200000.0
2007-04-03 19:40:00,96.615,96.63,96.605,96.605,60800000.0
2007-04-03 19:41:00,96.61,96.61,96.605,96.605,8800000.0
2007-04-03 19:42:00,96.605,96.605,96.605,96.605,2400000.0
2007-04-03 19:43:00,96.6,96.605,96.59,96.595,113900000.0
2007-04-03 19:44:00,96.6,96.615,96.6,96.61,36000000.0
2007-04-03 19:45:00,96.61,96.63,96.61,96.63,53600000.0
2007-04-03 19:46:00,96.61,96.62,96.605,96.605,99200000.0
2007-04-03 19:47:00,96.6,96.605,96.6,96.6,52800000.0
2007-04-03 19:48:00,96.6,96.61,96.6,96.605,96000000.0
2007-04-03 19:49:00,96.61,96.61,96.6,96.6,20000000.0
2007-04-03 19:50:00,96.6,96.6,96.59,96.59,71200000.0
2007-04-03 19:51:00,96.59,96.59,96.575,96.585,73700000.0
2007-04-03 19:52:00,96.585,96.585,96.56,96.57,50600000.0
2007-04-03 19:53:00,96.57,96.57,96.56,96.56,55500000.0
2007-04-03 19:54:00,96.56,96.565,96.56,96.56,128800000.0
2007-04-03 19:55:00,96.56,96.575,96.56,96.565,144500000.0
2007-04-03 19:56:00,96.56,96.56,96.535,96.55,215300002.0
2007-04-03 19:57:00,96.55,96.56,96.525,96.525,235900000.0
2007-04-03 19:58:00,96.525,96.545,96.51,96.52,138100000.0
2007-04-03 19:59:00,96.525,96.55,96.52,96.535,129600000.0
2007-04-03 20:00:00,96.535,96.54,96.5,96.5,380399999.0
2007-04-03 20:01:00,96.5,96.515,96.475,96.51,318300000.0
2007-04-03 20:02:00,96.505,96.51,96.49,96.49,126400000.0
2007-04-03 20:03:00,96.5,96.505,96.485,96.485,170900000.0
2007-04-03 20:04:00,96.49,96.495,96.46,96.49,348100001.0
2007-04-03 20:05:00,96.49,96.49,96.475,96.49,84800000.0
2007-04-03 20:06:00,96.49,96.51,96.485,96.485,353500001.0
2007-04-03 20:07:00,96.485,96.485,96.475,96.485,112800000.0
2007-04-03 20:08:00,96.485,96.485,96.465,96.48,208599998.0
2007-04-03 20:09:00,96.475,96.48,96.47,96.48,94400000.0
2007-04-03 20:10:00,96.48,96.49,96.48,96.485,87200000.0
2007-04-03 20:11:00,96.485,96.51,96.48,96.48,142300000.0
2007-04-03 20:12:00,96.485,96.49,96.465,96.465,100000000.0
2007-04-03 20:13:00,96.465,96.48,96.465,96.47,76800000.0
2007-04-03 20:14:00,96.47,96.48,96.455,96.46,302700000.0
2007-04-03 20:15:00,96.46,96.46,96.445,96.45,127200000.0
2007-04-03 20:16:00,96.44,96.44,96.42,96.44,132400000.0
2007-04-03 20:17:00,96.44,96.45,96.42,96.435,166700000.0
2007-04-03 20:18:00,96.44,96.465,96.44,96.455,264600002.0
2007-04-03 20:19:00,96.455,96.46,96.45,96.46,90400000.0
2007-04-03 20:20:00,96.46,96.505,96.46,96.5,123900000.0
2007-04-03 20:21:00,96.505,96.53,96.495,96.53,88699999.0
2007-04-03 20:22:00,96.53,96.55,96.52,96.55,253200001.0
2007-04-03 20:23:00,96.55,96.55,96.54,96.55,32000000.0
2007-04-03 20:24:00,96.55,96.55,96.525,96.545,146300000.0
2007-04-03 20:25:00,96.54,96.55,96.53,96.53,43200000.0
2007-04-03 20:26:00,96.535,96.54,96.52,96.53,68600000.0
2007-04-03 20:27:00,96.53,96.55,96.53,96.55,87100000.0
2007-04-03 20:28:00,96.55,96.55,96.52,96.52,84800000.0
2007-04-03 20:29:00,96.52,96.55,96.5,96.545,217900000.0
2007-04-03 20:30:00,96.545,96.55,96.53,96.53,99200000.0
2007-04-03 20:31:00,96.53,96.535,96.53,96.53,50400000.0
2007-04-03 20:32:00,96.53,96.53,96.52,96.53,260800000.0
2007-04-03 20:33:00,96.54,96.55,96.54,96.54,196000000.0
2007-04-03 20:34:00,96.54,96.545,96.54,96.54,30400000.0
2007-04-03 20:35:00,96.54,96.55,96.53,96.53,42400000.0
2007-04-03 20:36:00,96.53,96.53,96.52,96.53,60000000.0
2007-04-03 20:37:00,96.53,96.53,96.53,96.53,14400000.0
2007-04-03 20:38:00,96.53,96.54,96.53,96.54,19800000.0
2007-04-03 20:39:00,96.53,96.55,96.53,96.55,52800000.0
2007-04-03 20:40:00,96.55,96.55,96.535,96.535,26200000.0
2007-04-03 20:41:00,96.535,96.535,96.53,96.53,14900000.0
2007-04-03 20:42:00,96.54,96.55,96.53,96.55,133900000.0
2007-04-03 20:43:00,96.545,96.55,96.535,96.545,115200000.0
2007-04-03 20:44:00,96.55,96.555,96.55,96.55,99200000.0
2007-04-03 20:45:00,96.55,96.585,96.55,96.585,86300000.0
2007-04-03 20:46:00,96.59,96.61,96.585,96.61,120800000.0
2007-04-03 20:47:00,96.61,96.61,96.59,96.61,53300000.0
2007-04-03 20:48:00,96.61,96.61,96.61,96.61,32000000.0
2007-04-03 20:49:00,96.61,96.61,96.595,96.61,66400001.0
2007-04-03 20:50:00,96.6,96.61,96.6,96.61,16800000.0
2007-04-03 20:51:00,96.61,96.61,96.595,96.61,58300001.0
2007-04-03 20:52:00,96.61,96.62,96.595,96.61,77799999.0
2007-04-03 20:53:00,96.61,96.62,96.61,96.62,36800000.0
2007-04-03 20:54:00,96.61,96.625,96.61,96.62,43300000.0
2007-04-03 20:55:00,96.62,96.62,96.615,96.62,12000000.0
2007-04-03 20:56:00,96.61,96.63,96.61,96.63,100800000.0
2007-04-03 20:57:00,96.63,96.65,96.62,96.65,111800000.0
2007-04-03 20:58:00,96.64,96.64,96.64,96.64,16800000.0
2007-04-03 20:59:00,96.64,96.64,96.62,96.62,126700000.0
2007-04-03 21:00:00,96.62,96.62,96.61,96.61,70400000.0
2007-04-03 21:01:00,96.61,96.63,96.61,96.615,46400000.0
2007-04-03 21:02:00,96.605,96.61,96.605,96.61,38400000.0
2007-04-03 21:03:00,96.605,96.61,96.575,96.6,64000000.0
2007-04-03 21:04:00,96.6,96.61,96.6,96.605,11200000.0
2007-04-03 21:05:00,96.6,96.61,96.595,96.61,20000000.0
2007-04-03 21:06:00,96.567,96.6,96.543,96.543,365699999.0
2007-04-03 21:07:00,96.605,96.615,96.6,96.605,37600000.0
2007-04-03 21:08:00,96.61,96.615,96.6,96.6,32800000.0
2007-04-03 21:09:00,96.595,96.605,96.595,96.6,43800000.0
2007-04-03 21:10:00,96.615,96.62,96.615,96.62,5600000.0
2007-04-03 21:11:00,96.61,96.62,96.605,96.615,16000000.0
2007-04-03 21:12:00,96.615,96.62,96.615,96.62,3200000.0
2007-04-03 21:13:00,96.615,96.62,96.59,96.59,29600000.0
2007-04-03 21:14:00,96.59,96.61,96.585,96.59,36000000.0
2007-04-03 21:15:00,96.6,96.61,96.59,96.595,48800000.0
2007-04-03 21:16:00,96.6,96.61,96.595,96.6,38400000.0
2007-04-03 21:17:00,96.6,96.6,96.58,96.585,54200000.0
2007-04-03 21:18:00,96.59,96.59,96.58,96.59,33600000.0
2007-04-03 21:19:00,96.59,96.61,96.575,96.59,172500000.0
2007-04-03 21:20:00,96.59,96.6,96.575,96.59,123399998.0
2007-04-03 21:21:00,96.59,96.595,96.58,96.58,79800000.0
2007-04-03 21:22:00,96.58,96.58,96.575,96.575,10400000.0
2007-04-03 21:23:00,96.575,96.59,96.575,96.59,106000000.0
2007-04-03 21:24:00,96.59,96.59,96.585,96.585,16800000.0
2007-04-03 21:25:00,96.585,96.59,96.585,96.59,3200000.0
2007-04-03 21:26:00,96.595,96.595,96.58,96.58,20000000.0
2007-04-03 21:27:00,96.58,96.585,96.575,96.585,33600000.0
2007-04-03 21:28:00,96.58,96.58,96.58,96.58,12000000.0
2007-04-03 21:29:00,96.59,96.6,96.59,96.59,66400000.0
2007-04-03 21:30:00,96.595,96.605,96.585,96.595,73400000.0
2007-04-03 21:31:00,96.6,96.605,96.595,96.6,78100000.0
2007-04-03 21:32:00,96.575,96.61,96.575,96.6,151500000.0
2007-04-03 21:33:00,96.6,96.625,96.595,96.61,144900000.0
2007-04-03 21:34:00,96.61,96.61,96.6,96.605,31600000.0
2007-04-03 21:35:00,96.61,96.615,96.61,96.615,16800000.0
2007-04-03 21:36:00,96.61,96.62,96.61,96.61,70700000.0
2007-04-03 21:37:00,96.61,96.62,96.605,96.61,97600000.0
2007-04-03 21:38:00,96.605,96.615,96.6,96.6,57400000.0
2007-04-03 21:39:00,96.6,96.61,96.59,96.605,120000000.0
2007-04-03 21:40:00,96.6,96.605,96.595,96.6,52800000.0
2007-04-03 21:41:00,96.6,96.62,96.6,96.615,209400000.0
2007-04-03 21:42:00,96.62,96.63,96.62,96.625,141600000.0
2007-04-03 21:43:00,96.625,96.66,96.625,96.64,113600000.0
2007-04-03 21:44:00,96.645,96.69,96.64,96.665,294500000.0
2007-04-03 21:45:00,96.665,96.69,96.665,96.67,100600000.0
2007-04-03 21:46:00,96.675,96.68,96.65,96.665,172499999.0
2007-04-03 21:47:00,96.67,96.68,96.665,96.665,59100000.0
2007-04-03 21:48:00,96.66,96.665,96.65,96.66,93800000.0
2007-04-03 21:49:00,96.655,96.655,96.635,96.64,129700001.0
2007-04-03 21:50:00,96.65,96.66,96.645,96.65,97700000.0
2007-04-03 21:51:00,96.645,96.66,96.63,96.635,143200000.0
2007-04-03 21:52:00,96.64,96.66,96.62,96.66,184000000.0
2007-04-03 21:53:00,96.66,96.66,96.645,96.645,28800000.0
2007-04-03 21:54:00,96.65,96.655,96.645,96.65,54400000.0
2007-04-03 21:55:00,96.65,96.665,96.635,96.645,280200000.0
2007-04-03 21:56:00,96.645,96.66,96.64,96.66,154300000.0
2007-04-03 21:57:00,96.67,96.68,96.665,96.675,67900000.0
2007-04-03 21:58:00,96.67,96.685,96.665,96.665,164900000.0
2007-04-03 21:59:00,96.675,96.69,96.665,96.675,140800000.0
2007-04-03 22:00:00,96.67,96.69,96.665,96.69,51200000.0
2007-04-03 22:01:00,96.69,96.69,96.68,96.69,37600000.0
2007-04-03 22:02:00,96.685,96.69,96.675,96.68,74100000.0
2007-04-03 22:03:00,96.675,96.69,96.67,96.685,64300000.0
2007-04-03 22:04:00,96.68,96.7,96.68,96.69,84000000.0
2007-04-03 22:05:00,96.69,96.7,96.68,96.69,104000000.0
2007-04-03 22:06:00,96.685,96.7,96.675,96.68,118300000.0
2007-04-03 22:07:00,96.68,96.7,96.68,96.69,91000000.0
2007-04-03 22:08:00,96.69,96.7,96.68,96.685,72800000.0
2007-04-03 22:09:00,96.68,96.7,96.68,96.69,101600000.0
2007-04-03 22:10:00,96.69,96.69,96.68,96.69,53100000.0
2007-04-03 22:11:00,96.69,96.7,96.69,96.7,63600000.0
2007-04-03 22:12:00,96.7,96.7,96.685,96.69,126800000.0
2007-04-03 22:13:00,96.7,96.7,96.685,96.69,80700002.0
2007-04-03 22:14:00,96.69,96.71,96.685,96.71,64800000.0
2007-04-03 22:15:00,96.705,96.71,96.705,96.71,18400000.0
2007-04-03 22:16:00,96.71,96.71,96.71,96.71,800000.0
2007-04-03 22:17:00,96.705,96.71,96.695,96.705,49600000.0
2007-04-03 22:18:00,96.705,96.705,96.69,96.69,44800000.0
2007-04-03 22:19:00,96.69,96.695,96.69,96.69,21200000.0
2007-04-03 22:20:00,96.695,96.7,96.69,96.69,21600000.0
2007-04-03 22:21:00,96.69,96.71,96.685,96.695,193500000.0
2007-04-03 22:22:00,96.7,96.71,96.7,96.7,18400000.0
2007-04-03 22:23:00,96.7,96.7,96.695,96.695,10400000.0
2007-04-03 22:24:00,96.695,96.695,96.695,96.695,6400000.0
2007-04-03 22:25:00,96.69,96.725,96.69,96.725,85700000.0
2007-04-03 22:26:00,96.72,96.725,96.705,96.705,147500000.0
2007-04-03 22:27:00,96.705,96.725,96.705,96.71,142600000.0
2007-04-03 22:28:00,96.715,96.72,96.705,96.715,63300000.0
2007-04-03 22:29:00,96.715,96.72,96.69,96.71,75200000.0
2007-04-03 22:30:00,96.7,96.725,96.695,96.725,58400000.0
2007-04-03 22:31:00,96.73,96.73,96.73,96.73,19500000.0
2007-04-03 22:32:00,96.71,96.725,96.71,96.71,60800000.0
2007-04-03 22:33:00,96.715,96.715,96.695,96.715,86200000.0
2007-04-03 22:34:00,96.71,96.715,96.68,96.685,156300001.0
2007-04-03 22:35:00,96.69,96.7,96.685,96.69,81600000.0
2007-04-03 22:36:00,96.685,96.7,96.68,96.7,48000000.0
2007-04-03 22:37:00,96.7,96.7,96.7,96.7,26400000.0
2007-04-03 22:38:00,96.695,96.7,96.675,96.69,69600000.0
2007-04-03 22:39:00,96.69,96.69,96.685,96.685,72000000.0
2007-04-03 22:40:00,96.685,96.72,96.68,96.715,149200000.0
2007-04-03 22:41:00,96.71,96.73,96.71,96.72,91700000.0
2007-04-03 22:42:00,96.72,96.72,96.695,96.695,68000000.0
2007-04-03 22:43:00,96.7,96.71,96.695,96.71,16800000.0
2007-04-03 22:44:00,96.695,96.695,96.685,96.69,40800000.0
2007-04-03 22:45:00,96.695,96.7,96.685,96.695,95400000.0
2007-04-03 22:46:00,96.69,96.7,96.685,96.685,34500000.0
2007-04-03 22:47:00,96.69,96.695,96.69,96.69,27600000.0
2007-04-03 22:48:00,96.685,96.69,96.68,96.685,58400000.0
2007-04-03 22:49:00,96.68,96.69,96.68,96.69,90400000.0
2007-04-03 22:50:00,96.69,96.695,96.69,96.69,24800000.0
2007-04-03 22:51:00,96.7,96.7,96.69,96.7,7200000.0
2007-04-03 22:52:00,96.7,96.71,96.7,96.7,30400000.0
2007-04-03 22:53:00,96.7,96.7,96.69,96.695,98000000.0
2007-04-03 22:54:00,96.695,96.7,96.69,96.695,83800001.0
2007-04-03 22:55:00,96.695,96.71,96.69,96.7,22400000.0
2007-04-03 22:56:00,96.7,96.71,96.7,96.71,18400000.0
2007-04-03 22:57:00,96.71,96.71,96.71,96.71,8000000.0
2007-04-03 22:58:00,96.73,96.73,96.71,96.72,128100000.0
2007-04-03 22:59:00,96.72,96.72,96.685,96.705,76500000.0
2007-04-03 23:00:00,96.69,96.76,96.65,96.67,143300000.0
2007-04-03 23:01:00,96.675,96.69,96.665,96.68,52000000.0
2007-04-03 23:02:00,96.675,96.675,96.64,96.64,55800000.0
2007-04-03 23:03:00,96.66,96.665,96.66,96.66,80000000.0
2007-04-03 23:04:00,96.66,96.665,96.655,96.665,14300000.0
2007-04-03 23:05:00,96.665,96.675,96.66,96.66,56800000.0
2007-04-03 23:06:00,96.66,96.665,96.645,96.655,66600000.0
2007-04-03 23:07:00,96.65,96.67,96.65,96.66,44800000.0
2007-04-03 23:08:00,96.66,96.68,96.66,96.68,84800000.0
2007-04-03 23:09:00,96.685,96.695,96.685,96.685,40000000.0
2007-04-03 23:10:00,96.68,96.69,96.68,96.685,28000000.0
2007-04-03 23:11:00,96.69,96.69,96.68,96.685,57700000.0
2007-04-03 23:12:00,96.685,96.7,96.675,96.675,102000000.0
2007-04-03 23:13:00,96.68,96.69,96.68,96.69,8900000.0
2007-04-03 23:14:00,96.68,96.69,96.68,96.68,68000000.0
2007-04-03 23:15:00,96.68,96.69,96.68,96.68,55200000.0
2007-04-03 23:16:00,96.69,96.7,96.68,96.68,111199999.0
2007-04-03 23:17:00,96.685,96.69,96.685,96.69,39300000.0
2007-04-03 23:18:00,96.69,96.7,96.685,96.69,60000000.0
2007-04-03 23:19:00,96.69,96.69,96.665,96.675,44000000.0
2007-04-03 23:20:00,96.68,96.68,96.67,96.67,98400000.0
2007-04-03 23:21:00,96.675,96.68,96.67,96.68,55200000.0
2007-04-03 23:22:00,96.675,96.685,96.66,96.68,32000000.0
2007-04-03 23:23:00,96.685,96.685,96.675,96.68,51200000.0
2007-04-03 23:24:00,96.72,96.72,96.66,96.66,42400000.0
2007-04-03 23:25:00,96.68,96.695,96.66,96.69,94400000.0
2007-04-03 23:26:00,96.69,96.695,96.66,96.69,50400000.0
2007-04-03 23:27:00,96.66,96.69,96.66,96.68,94400000.0
2007-04-03 23:28:00,96.685,96.685,96.67,96.67,52400000.0
2007-04-03 23:29:00,96.67,96.67,96.65,96.66,145500000.0
2007-04-03 23:30:00,96.65,96.665,96.645,96.65,104500000.0
2007-04-03 23:31:00,96.65,96.65,96.65,96.65,102400000.0
2007-04-03 23:32:00,96.65,96.66,96.635,96.655,91200000.0
2007-04-03 23:33:00,96.655,96.67,96.655,96.655,22400000.0
2007-04-03 23:34:00,96.655,96.68,96.655,96.68,19200000.0
2007-04-03 23:35:00,96.68,96.68,96.68,96.68,3200000.0
2007-04-03 23:36:00,96.68,96.68,96.62,96.645,132800000.0
2007-04-03 23:37:00,96.63,96.66,96.63,96.655,74400000.0
2007-04-03 23:38:00,96.66,96.665,96.65,96.65,135200000.0
2007-04-03 23:39:00,96.66,96.675,96.66,96.66,76800000.0
2007-04-03 23:40:00,96.66,96.66,96.655,96.655,14400000.0
2007-04-03 23:41:00,96.66,96.67,96.66,96.67,20500000.0
2007-04-03 23:42:00,96.665,96.67,96.66,96.67,64000001.0
2007-04-03 23:43:00,96.665,96.67,96.66,96.67,20800000.0
2007-04-03 23:44:00,96.665,96.67,96.655,96.665,85600001.0
2007-04-03 23:45:00,96.67,96.68,96.665,96.67,54200001.0
2007-04-03 23:46:00,96.67,96.67,96.65,96.66,49000000.0
2007-04-03 23:47:00,96.655,96.66,96.655,96.66,57500000.0
2007-04-03 23:48:00,96.665,96.67,96.655,96.655,46900000.0
2007-04-03 23:49:00,96.66,96.68,96.66,96.68,61600000.0
2007-04-03 23:50:00,96.69,96.69,96.69,96.69,3200000.0
2007-04-03 23:51:00,96.69,96.69,96.68,96.69,20000000.0
2007-04-03 23:52:00,96.69,96.72,96.68,96.695,34600000.0
2007-04-03 23:53:00,96.68,96.72,96.675,96.71,113500000.0
2007-04-03 23:54:00,96.71,96.73,96.71,96.73,72800000.0
2007-04-03 23:55:00,96.725,96.725,96.72,96.72,68800000.0
2007-04-03 23:56:00,96.71,96.71,96.675,96.685,64800000.0
2007-04-03 23:57:00,96.69,96.69,96.68,96.685,40800000.0
2007-04-03 23:58:00,96.7,96.7,96.62,96.63,170200000.0
2007-04-03 23:59:00,96.63,96.63,96.585,96.61,167400002.0
2007-04-04 00:00:00,96.61,96.62,96.595,96.6,65800000.0
2007-04-04 00:01:00,96.595,96.6,96.58,96.58,123500000.0
2007-04-04 00:02:00,96.59,96.6,96.585,96.59,72100001.0
2007-04-04 00:03:00,96.58,96.58,96.575,96.575,62100001.0
2007-04-04 00:04:00,96.575,96.58,96.56,96.575,192000005.0
2007-04-04 00:05:00,96.58,96.59,96.575,96.59,48100000.0
2007-04-04 00:06:00,96.58,96.6,96.57,96.57,40000000.0
2007-04-04 00:07:00,96.57,96.58,96.57,96.57,14400000.0
2007-04-04 00:08:00,96.58,96.58,96.565,96.57,14400000.0
2007-04-04 00:09:00,96.57,96.57,96.57,96.57,5600000.0
2007-04-04 00:10:00,96.58,96.6,96.58,96.59,26400000.0
2007-04-04 00:11:00,96.585,96.59,96.57,96.57,72000000.0
2007-04-04 00:12:00,96.575,96.59,96.565,96.565,118400002.0
2007-04-04 00:13:00,96.565,96.58,96.565,96.57,140500005.0
2007-04-04 00:14:00,96.57,96.57,96.57,96.57,30400000.0
2007-04-04 00:15:00,96.58,96.58,96.575,96.575,20000000.0
2007-04-04 00:16:00,96.57,96.58,96.57,96.57,8000000.0
2007-04-04 00:17:00,96.57,96.57,96.57,96.57,39200000.0
2007-04-04 00:18:00,96.565,96.57,96.56,96.57,68800000.0
2007-04-04 00:19:00,96.56,96.57,96.56,96.57,6400000.0
2007-04-04 00:20:00,96.56,96.56,96.56,96.56,24800000.0
2007-04-04 00:21:00,96.57,96.57,96.56,96.56,18600000.0
2007-04-04 00:22:00,96.555,96.555,96.545,96.545,33600000.0
2007-04-04 00:23:00,96.54,96.55,96.535,96.55,41600000.0
2007-04-04 00:24:00,96.54,96.545,96.52,96.535,57500000.0
2007-04-04 00:25:00,96.53,96.53,96.5,96.52,46800000.0
2007-04-04 00:26:00,96.52,96.52,96.5,96.515,10500000.0
2007-04-04 00:27:00,96.515,96.515,96.49,96.49,16500000.0
2007-04-04 00:28:00,96.49,96.5,96.48,96.5,149900000.0
2007-04-04 00:29:00,96.5,96.5,96.49,96.5,64100000.0
2007-04-04 00:30:00,96.5,96.53,96.49,96.49,60000000.0
2007-04-04 00:31:00,96.505,96.51,96.485,96.485,47700000.0
2007-04-04 00:32:00,96.51,96.52,96.485,96.49,212100002.0
2007-04-04 00:33:00,96.495,96.495,96.46,96.465,129600000.0
2007-04-04 00:34:00,96.47,96.47,96.465,96.47,137600000.0
2007-04-04 00:35:00,96.47,96.49,96.47,96.485,51200000.0
2007-04-04 00:36:00,96.485,96.49,96.465,96.47,175800000.0
2007-04-04 00:37:00,96.47,96.48,96.455,96.46,79400000.0
2007-04-04 00:38:00,96.46,96.46,96.45,96.46,21600000.0
2007-04-04 00:39:00,96.46,96.48,96.46,96.47,51200000.0
2007-04-04 00:40:00,96.48,96.49,96.47,96.48,76800000.0
2007-04-04 00:41:00,96.49,96.49,96.48,96.49,16800000.0
2007-04-04 00:42:00,96.475,96.48,96.475,96.475,28800000.0
2007-04-04 00:43:00,96.47,96.49,96.47,96.47,68000000.0
2007-04-04 00:44:00,96.48,96.5,96.48,96.5,10400000.0
2007-04-04 00:45:00,96.5,96.5,96.47,96.49,65600000.0
2007-04-04 00:46:00,96.48,96.48,96.47,96.47,5600000.0
2007-04-04 00:47:00,96.47,96.47,96.47,96.47,7200000.0
2007-04-04 00:48:00,96.459,96.541,96.447,96.541,240699998.0
2007-04-04 00:49:00,96.46,96.47,96.46,96.465,18400000.0
2007-04-04 00:50:00,96.48,96.48,96.465,96.47,32000000.0
2007-04-04 00:51:00,96.48,96.48,96.48,96.48,1600000.0
2007-04-04 00:52:00,96.48,96.5,96.48,96.5,57600000.0
2007-04-04 00:53:00,96.5,96.51,96.47,96.47,43200000.0
2007-04-04 00:54:00,96.465,96.48,96.42,96.45,117600000.0
2007-04-04 00:55:00,96.445,96.46,96.405,96.45,76600000.0
2007-04-04 00:56:00,96.44,96.44,96.42,96.43,37600000.0
2007-04-04 00:57:00,96.43,96.43,96.425,96.425,16000000.0
2007-04-04 00:58:00,96.42,96.43,96.42,96.43,4800000.0
2007-04-04 00:59:00,96.43,96.44,96.41,96.41,18400000.0
2007-04-04 01:00:00,96.41,96.45,96.41,96.45,123400000.0
2007-04-04 01:01:00,96.44,96.46,96.425,96.46,80800000.0
2007-04-04 01:02:00,96.46,96.47,96.45,96.45,45600000.0
2007-04-04 01:03:00,96.445,96.46,96.445,96.455,54200000.0
2007-04-04 01:04:00,96.46,96.48,96.46,96.48,60300000.0
2007-04-04 01:05:00,96.475,96.475,96.47,96.47,19200000.0
2007-04-04 01:06:00,96.47,96.47,96.46,96.47,16000000.0
2007-04-04 01:07:00,96.46,96.47,96.46,96.46,42400000.0
2007-04-04 01:08:00,96.465,96.49,96.455,96.47,60000000.0
2007-04-04 01:09:00,96.47,96.47,96.47,96.47,8000000.0
2007-04-04 01:10:00,96.47,96.5,96.465,96.49,96000000.0
2007-04-04 01:11:00,96.48,96.49,96.48,96.48,12800000.0
2007-04-04 01:12:00,96.48,96.48,96.48,96.48,9600000.0
2007-04-04 01:13:00,96.48,96.485,96.465,96.48,81600000.0
2007-04-04 01:14:00,96.49,96.5,96.46,96.465,128800000.0
2007-04-04 01:15:00,96.46,96.465,96.45,96.46,63200000.0
2007-04-04 01:16:00,96.46,96.46,96.45,96.455,20000000.0
2007-04-04 01:17:00,96.455,96.46,96.43,96.43,117600000.0
2007-04-04 01:18:00,96.435,96.435,96.38,96.38,128700000.0
2007-04-04 01:19:00,96.38,96.38,96.33,96.335,312000000.0
2007-04-04 01:20:00,96.34,96.36,96.34,96.36,123200000.0
2007-04-04 01:21:00,96.355,96.375,96.35,96.355,68000000.0
2007-04-04 01:22:00,96.355,96.38,96.35,96.38,162400000.0
2007-04-04 01:23:00,96.38,96.395,96.37,96.375,83200000.0
2007-04-04 01:24:00,96.37,96.39,96.365,96.37,196199999.0
2007-04-04 01:25:00,96.38,96.38,96.34,96.36,121899999.0
2007-04-04 01:26:00,96.36,96.37,96.35,96.365,48800000.0
2007-04-04 01:27:00,96.365,96.385,96.34,96.36,56800000.0
2007-04-04 01:28:00,96.375,96.38,96.34,96.35,108800000.0
2007-04-04 01:29:00,96.34,96.365,96.292,96.297,204500000.0
2007-04-04 01:30:00,96.295,96.295,95.72,95.78,567599994.0
2007-04-04 01:31:00,95.74,95.855,95.725,95.815,716399992.0
2007-04-04 01:32:00,95.81,95.81,95.75,95.79,460800000.0
2007-04-04 01:33:00,95.79,95.81,95.75,95.795,156200000.0
2007-04-04 01:34:00,95.8,95.85,95.8,95.85,291800000.0
2007-04-04 01:35:00,95.845,95.92,95.835,95.88,335100000.0
2007-04-04 01:36:00,95.88,95.88,95.835,95.865,97600000.0
2007-04-04 01:37:00,95.87,95.93,95.86,95.93,190200000.0
2007-04-04 01:38:00,95.935,95.95,95.93,95.935,169200000.0
2007-04-04 01:39:00,95.95,95.97,95.91,95.93,267300000.0
2007-04-04 01:40:00,95.945,95.945,95.84,95.845,520499998.0
2007-04-04 01:41:00,95.83,95.885,95.82,95.855,356300000.0
2007-04-04 01:42:00,95.855,95.89,95.835,95.835,483400000.0
2007-04-04 01:43:00,95.83,95.905,95.83,95.87,563400000.0
2007-04-04 01:44:00,95.895,95.95,95.885,95.905,356300000.0
2007-04-04 01:45:00,95.905,95.935,95.9,95.9,484400002.0
2007-04-04 01:46:00,95.895,95.94,95.895,95.94,259300001.0
2007-04-04 01:47:00,95.94,95.94,95.93,95.935,33800000.0
2007-04-04 01:48:00,95.935,95.995,95.935,95.995,185200000.0
2007-04-04 01:49:00,95.995,96.04,95.96,96.0,466199996.0
2007-04-04 01:50:00,96.03,96.055,96.015,96.04,566400005.0
2007-04-04 01:51:00,96.03,96.05,96.015,96.04,136400000.0
2007-04-04 01:52:00,96.04,96.06,96.0,96.0,206900000.0
2007-04-04 01:53:00,96.0,96.02,96.0,96.005,366200012.0
2007-04-04 01:54:00,96.005,96.03,96.0,96.01,354500003.0
2007-04-04 01:55:00,96.005,96.025,95.995,95.995,216000000.0
2007-04-04 01:56:00,95.98,95.99,95.955,95.975,364300000.0
2007-04-04 01:57:00,95.97,95.985,95.955,95.97,154200000.0
2007-04-04 01:58:00,95.97,96.035,95.945,96.035,391500003.0
2007-04-04 01:59:00,96.025,96.035,96.0,96.0,98199999.0
2007-04-04 02:00:00,96.0,96.04,95.995,96.015,234100000.0
2007-04-04 02:01:00,96.015,96.02,96.0,96.0,77300000.0
2007-04-04 02:02:00,95.99,96.02,95.985,96.01,104600000.0
2007-04-04 02:03:00,96.005,96.03,96.005,96.025,112800002.0
2007-04-04 02:04:00,96.02,96.02,96.0,96.0,59700000.0
2007-04-04 02:05:00,96.0,96.01,95.995,95.995,240000000.0
2007-04-04 02:06:00,95.99,96.0,95.98,95.99,209500000.0
2007-04-04 02:07:00,95.985,96.015,95.985,96.015,510699999.0
2007-04-04 02:08:00,96.015,96.09,96.005,96.09,82800000.0
2007-04-04 02:09:00,96.08,96.08,96.025,96.04,178800001.0
2007-04-04 02:10:00,96.035,96.04,96.025,96.04,69400000.0
2007-04-04 02:11:00,96.03,96.04,96.02,96.03,169600000.0
2007-04-04 02:12:00,96.03,96.06,96.03,96.04,242500002.0
2007-04-04 02:13:00,96.04,96.06,96.015,96.015,249300001.0
2007-04-04 02:14:00,96.015,96.04,96.01,96.01,84799999.0
2007-04-04 02:15:00,96.02,96.02,95.96,95.96,179100000.0
2007-04-04 02:16:00,95.96,95.99,95.96,95.98,203700000.0
2007-04-04 02:17:00,95.98,96.01,95.975,96.005,237100002.0
2007-04-04 02:18:00,96.005,96.01,95.995,96.005,164900000.0
2007-04-04 02:19:00,96.0,96.02,95.975,95.985,344100002.0
2007-04-04 02:20:00,95.98,96.0,95.95,95.955,270999999.0
2007-04-04 02:21:00,95.95,95.96,95.93,95.93,83200000.0
2007-04-04 02:22:00,95.93,95.95,95.905,95.905,230200000.0
2007-04-04 02:23:00,95.91,95.95,95.91,95.94,291799999.0
2007-04-04 02:24:00,95.94,95.94,95.87,95.88,336400000.0
2007-04-04 02:25:00,95.87,95.87,95.83,95.84,554200002.0
2007-04-04 02:26:00,95.835,95.85,95.815,95.835,263500001.0
2007-04-04 02:27:00,95.835,95.84,95.815,95.825,454199998.0
2007-04-04 02:28:00,95.83,95.83,95.805,95.81,127000000.0
2007-04-04 02:29:00,95.81,95.84,95.81,95.82,196100000.0
2007-04-04 02:30:00,95.82,95.885,95.82,95.88,137400000.0
2007-04-04 02:31:00,95.88,95.915,95.875,95.91,370200003.0
2007-04-04 02:32:00,95.92,95.94,95.89,95.94,286400000.0
2007-04-04 02:33:00,95.93,95.93,95.915,95.925,119400000.0
2007-04-04 02:34:00,95.92,95.935,95.915,95.935,218499997.0
2007-04-04 02:35:00,95.935,95.95,95.925,95.935,355100003.0
2007-04-04 02:36:00,95.945,95.945,95.945,95.945,4800000.0
2007-04-04 02:37:00,95.94,95.945,95.93,95.94,451899999.0
2007-04-04 02:38:00,95.95,95.98,95.95,95.97,106200002.0
2007-04-04 02:39:00,95.97,96.0,95.965,95.98,171600000.0
2007-04-04 02:40:00,95.98,95.985,95.97,95.97,144500000.0
2007-04-04 02:41:00,95.97,95.98,95.965,95.97,124700000.0
2007-04-04 02:42:00,95.965,95.99,95.965,95.98,128599999.0
2007-04-04 02:43:00,95.98,95.99,95.98,95.99,72800000.0
2007-04-04 02:44:00,95.99,96.0,95.98,95.995,133500000.0
2007-04-04 02:45:00,95.99,95.995,95.98,95.98,134700000.0
2007-04-04 02:46:00,95.99,96.0,95.99,95.99,15200000.0
2007-04-04 02:47:00,95.99,95.99,95.97,95.97,126400000.0
2007-04-04 02:48:00,95.96,95.97,95.96,95.96,44000000.0
2007-04-04 02:49:00,95.955,95.97,95.94,95.94,449100001.0
2007-04-04 02:50:00,95.94,95.95,95.91,95.93,415900000.0
2007-04-04 02:51:00,95.925,95.96,95.915,95.94,284800001.0
2007-04-04 02:52:00,95.935,95.96,95.935,95.955,80699999.0
2007-04-04 02:53:00,95.96,95.96,95.945,95.96,40000000.0
2007-04-04 02:54:00,95.96,96.01,95.95,96.01,431000004.0
2007-04-04 02:55:00,96.01,96.01,95.98,95.985,141600000.0
2007-04-04 02:56:00,95.99,95.99,95.975,95.975,131500000.0
2007-04-04 02:57:00,95.975,96.02,95.975,96.02,229900000.0
2007-04-04 02:58:00,96.005,96.02,95.995,96.0,190700000.0
2007-04-04 02:59:00,95.995,96.02,95.995,96.02,47000000.0
2007-04-04 03:00:00,96.02,96.02,96.0,96.0,172500000.0
2007-04-04 03:01:00,96.02,96.02,96.0,96.0,127600000.0
2007-04-04 03:02:00,95.995,96.01,95.985,96.0,193500000.0
2007-04-04 03:03:00,96.0,96.03,95.99,95.99,180000000.0
2007-04-04 03:04:00,95.99,96.0,95.99,96.0,15800000.0
2007-04-04 03:05:00,96.01,96.01,95.98,96.0,157600000.0
2007-04-04 03:06:00,96.0,96.005,95.99,96.0,139500000.0
2007-04-04 03:07:00,96.0,96.03,95.995,96.03,238900001.0
2007-04-04 03:08:00,96.03,96.03,96.0,96.01,131200000.0
2007-04-04 03:09:00,96.01,96.01,95.985,95.985,127200000.0
2007-04-04 03:10:00,95.99,95.995,95.975,95.985,183500001.0
2007-04-04 03:11:00,95.985,95.99,95.975,95.985,108100000.0
2007-04-04 03:12:00,95.99,96.0,95.96,95.96,138700000.0
2007-04-04 03:13:00,95.955,95.98,95.955,95.975,276900003.0
2007-04-04 03:14:00,95.985,96.0,95.965,95.97,345299997.0
2007-04-04 03:15:00,95.96,95.96,95.945,95.955,174200000.0
2007-04-04 03:16:00,95.96,95.97,95.945,95.95,399399998.0
2007-04-04 03:17:00,95.95,95.97,95.94,95.97,122099999.0
2007-04-04 03:18:00,95.97,96.0,95.97,96.0,64800000.0
2007-04-04 03:19:00,95.985,96.0,95.96,95.98,78300000.0
2007-04-04 03:20:00,95.96,95.98,95.96,95.98,42400000.0
2007-04-04 03:21:00,95.97,95.99,95.97,95.985,151300001.0
2007-04-04 03:22:00,95.985,96.0,95.975,95.99,292000002.0
2007-04-04 03:23:00,95.99,95.99,95.975,95.975,37600000.0
2007-04-04 03:24:00,95.98,96.01,95.975,96.0,70200000.0
2007-04-04 03:25:00,96.0,96.0,95.985,95.99,24600000.0
2007-04-04 03:26:00,95.975,95.984,95.944,95.981,144800000.0
2007-04-04 03:27:00,95.98,95.98,95.97,95.97,20000000.0
2007-04-04 03:28:00,95.97,95.98,95.955,95.965,169700000.0
2007-04-04 03:29:00,95.965,95.97,95.96,95.97,54400000.0
2007-04-04 03:30:00,95.98,96.01,95.96,95.985,106300000.0
2007-04-04 03:31:00,95.985,96.01,95.98,96.0,134000000.0
2007-04-04 03:32:00,96.0,96.02,95.98,95.985,154900000.0
2007-04-04 03:33:00,95.99,96.0,95.985,96.0,273400000.0
2007-04-04 03:34:00,96.005,96.005,96.0,96.0,35600000.0
2007-04-04 03:35:00,96.0,96.005,95.995,95.995,186800000.0
2007-04-04 03:36:00,96.0,96.0,95.99,95.99,107800000.0
2007-04-04 03:37:00,96.0,96.0,96.0,96.0,10400000.0
2007-04-04 03:38:00,96.0,96.015,95.995,95.995,55100000.0
2007-04-04 03:39:00,95.995,95.995,95.995,95.995,4000000.0
2007-04-04 03:40:00,95.99,95.995,95.98,95.98,47800000.0
2007-04-04 03:41:00,95.99,95.99,95.955,95.955,262499998.0
2007-04-04 03:42:00,95.955,95.97,95.955,95.96,197799999.0
2007-04-04 03:43:00,95.96,95.96,95.95,95.96,65800000.0
2007-04-04 03:44:00,95.96,95.98,95.96,95.98,100000000.0
2007-04-04 03:45:00,95.98,95.98,95.95,95.96,111100000.0
2007-04-04 03:46:00,95.96,95.97,95.955,95.96,47900000.0
2007-04-04 03:47:00,95.96,95.98,95.955,95.97,72800000.0
2007-04-04 03:48:00,95.98,95.98,95.96,95.97,145300000.0
2007-04-04 03:49:00,95.96,96.0,95.96,96.0,136200001.0
2007-04-04 03:50:00,96.0,96.005,95.985,95.985,228600005.0
2007-04-04 03:51:00,95.99,96.0,95.98,95.99,80700000.0
2007-04-04 03:52:00,95.99,96.01,95.99,96.01,88800000.0
2007-04-04 03:53:00,96.01,96.01,95.98,95.98,10400000.0
2007-04-04 03:54:00,95.99,96.0,95.98,95.99,28699999.0
2007-04-04 03:55:00,96.0,96.0,95.99,95.99,34400000.0
2007-04-04 03:56:00,95.99,96.01,95.99,96.01,97600000.0
2007-04-04 03:57:00,96.01,96.01,95.98,95.985,93800000.0
2007-04-04 03:58:00,96.0,96.01,95.995,95.995,64100000.0
2007-04-04 03:59:00,96.0,96.02,95.99,96.02,91200000.0
2007-04-04 04:00:00,96.015,96.03,95.995,96.02,91100000.0
2007-04-04 04:01:00,96.02,96.03,96.005,96.02,65500000.0
2007-04-04 04:02:00,96.03,96.03,96.01,96.02,33600000.0
2007-04-04 04:03:00,96.01,96.02,96.01,96.015,24800000.0
2007-04-04 04:04:00,96.02,96.03,96.02,96.025,12800000.0
2007-04-04 04:05:00,96.02,96.03,96.02,96.025,72100000.0
2007-04-04 04:06:00,96.03,96.03,96.02,96.02,60800000.0
2007-04-04 04:07:00,96.02,96.035,96.02,96.035,38400000.0
2007-04-04 04:08:00,96.04,96.04,96.015,96.03,131700000.0
2007-04-04 04:09:00,96.035,96.06,96.015,96.05,114300000.0
2007-04-04 04:10:00,96.055,96.06,96.04,96.05,128700000.0
2007-04-04 04:11:00,96.05,96.06,96.05,96.055,26400000.0
2007-04-04 04:12:00,96.055,96.08,96.055,96.065,27200000.0
2007-04-04 04:13:00,96.06,96.075,96.045,96.06,124800000.0
2007-04-04 04:14:00,96.06,96.07,96.05,96.06,76800000.0
2007-04-04 04:15:00,96.06,96.09,96.06,96.08,83200000.0
2007-04-04 04:16:00,96.07,96.08,96.065,96.065,66400000.0
2007-04-04 04:17:00,96.06,96.075,96.06,96.07,62000000.0
2007-04-04 04:18:00,96.08,96.08,96.06,96.06,36800000.0
2007-04-04 04:19:00,96.06,96.07,96.045,96.07,271100001.0
2007-04-04 04:20:00,96.08,96.08,96.05,96.055,47200000.0
2007-04-04 04:21:00,96.055,96.06,96.055,96.06,21600000.0
2007-04-04 04:22:00,96.055,96.06,96.045,96.045,67200000.0
2007-04-04 04:23:00,96.05,96.05,96.04,96.05,52800000.0
2007-04-04 04:24:00,96.05,96.05,96.04,96.05,19200000.0
2007-04-04 04:25:00,96.05,96.05,96.04,96.05,59200000.0
2007-04-04 04:26:00,96.05,96.06,96.035,96.04,343200000.0
2007-04-04 04:27:00,96.04,96.06,96.03,96.03,92800000.0
2007-04-04 04:28:00,96.05,96.05,96.04,96.04,5600000.0
2007-04-04 04:29:00,96.03,96.04,96.03,96.04,47200000.0
2007-04-04 04:30:00,96.04,96.04,96.015,96.02,96600000.0
2007-04-04 04:31:00,96.03,96.04,96.03,96.035,139700000.0
2007-04-04 04:32:00,96.035,96.04,96.015,96.02,348699993.0
2007-04-04 04:33:00,96.015,96.025,96.015,96.015,185500000.0
2007-04-04 04:34:00,96.02,96.025,96.015,96.025,93500000.0
2007-04-04 04:35:00,96.015,96.045,96.015,96.045,105900001.0
2007-04-04 04:36:00,96.04,96.045,96.03,96.03,35100000.0
2007-04-04 04:37:00,96.035,96.04,96.025,96.03,59200000.0
2007-04-04 04:38:00,96.03,96.03,96.025,96.03,27200000.0
2007-04-04 04:39:00,96.03,96.04,96.03,96.04,70900000.0
2007-04-04 04:40:00,96.04,96.04,96.03,96.03,80900000.0
2007-04-04 04:41:00,96.03,96.03,96.03,96.03,34400000.0
2007-04-04 04:42:00,96.03,96.03,96.015,96.02,195100000.0
2007-04-04 04:43:00,96.02,96.05,96.02,96.035,91699999.0
2007-04-04 04:44:00,96.03,96.04,96.025,96.03,152400001.0
2007-04-04 04:45:00,96.025,96.04,96.02,96.04,156699999.0
2007-04-04 04:46:00,96.03,96.055,96.03,96.04,174000000.0
2007-04-04 04:47:00,96.045,96.07,96.045,96.06,64000000.0
2007-04-04 04:48:00,96.07,96.09,96.07,96.07,66400000.0
2007-04-04 04:49:00,96.07,96.09,96.065,96.075,405300004.0
2007-04-04 04:50:00,96.085,96.1,96.075,96.08,55200000.0
2007-04-04 04:51:00,96.075,96.1,96.075,96.08,116800000.0
2007-04-04 04:52:00,96.08,96.09,96.08,96.09,20800000.0
2007-04-04 04:53:00,96.09,96.09,96.07,96.08,74400000.0
2007-04-04 04:54:00,96.08,96.08,96.05,96.05,79200000.0
2007-04-04 04:55:00,96.07,96.08,96.06,96.065,96800000.0
2007-04-04 04:56:00,96.065,96.065,96.05,96.06,159699999.0
2007-04-04 04:57:00,96.055,96.06,96.055,96.06,56099998.0
2007-04-04 04:58:00,96.06,96.06,96.05,96.055,57600000.0
2007-04-04 04:59:00,96.05,96.07,96.05,96.05,140900000.0
2007-04-04 05:00:00,96.04,96.045,96.04,96.045,35200000.0
2007-04-04 05:01:00,96.045,96.05,96.035,96.05,124300000.0
2007-04-04 05:02:00,96.05,96.06,96.04,96.05,66600000.0
2007-04-04 05:03:00,96.045,96.05,96.045,96.05,128799997.0
2007-04-04 05:04:00,96.05,96.05,96.05,96.05,12000000.0
2007-04-04 05:05:00,96.055,96.07,96.05,96.05,54300000.0
2007-04-04 05:06:00,96.05,96.05,96.05,96.05,9600000.0
2007-04-04 05:07:00,96.06,96.06,96.06,96.06,13600000.0
2007-04-04 05:08:00,96.07,96.07,96.06,96.06,101500000.0
2007-04-04 05:09:00,96.07,96.07,96.07,96.07,3200000.0
2007-04-04 05:10:00,96.07,96.09,96.07,96.09,56000000.0
2007-04-04 05:11:00,96.08,96.08,96.07,96.08,30400000.0
2007-04-04 05:12:00,96.08,96.08,96.07,96.07,32000000.0
2007-04-04 05:13:00,96.07,96.07,96.05,96.05,143200000.0
2007-04-04 05:14:00,96.05,96.075,96.05,96.07,178100000.0
2007-04-04 05:15:00,96.07,96.08,96.065,96.07,26300000.0
2007-04-04 05:16:00,96.085,96.085,96.06,96.07,102900000.0
2007-04-04 05:17:00,96.08,96.095,96.07,96.095,86400000.0
2007-04-04 05:18:00,96.09,96.12,96.09,96.105,391099998.0
2007-04-04 05:19:00,96.11,96.135,96.105,96.13,200100000.0
2007-04-04 05:20:00,96.135,96.14,96.115,96.13,51200000.0
2007-04-04 05:21:00,96.13,96.14,96.125,96.135,79200000.0
2007-04-04 05:22:00,96.13,96.13,96.115,96.12,273399999.0
2007-04-04 05:23:00,96.12,96.13,96.105,96.13,226700000.0
2007-04-04 05:24:00,96.12,96.13,96.1,96.125,228400000.0
2007-04-04 05:25:00,96.115,96.14,96.11,96.14,48600000.0
2007-04-04 05:26:00,96.14,96.195,96.14,96.17,387999997.0
2007-04-04 05:27:00,96.18,96.2,96.17,96.175,162899998.0
2007-04-04 05:28:00,96.18,96.18,96.155,96.165,260700002.0
2007-04-04 05:29:00,96.18,96.19,96.165,96.175,198800000.0
2007-04-04 05:30:00,96.18,96.19,96.175,96.19,171299998.0
2007-04-04 05:31:00,96.18,96.19,96.175,96.175,94400000.0
2007-04-04 05:32:00,96.18,96.18,96.165,96.17,304000003.0
2007-04-04 05:33:00,96.17,96.18,96.155,96.165,89600000.0
2007-04-04 05:34:00,96.165,96.18,96.15,96.17,74400000.0
2007-04-04 05:35:00,96.165,96.165,96.155,96.155,221100000.0
2007-04-04 05:36:00,96.155,96.16,96.145,96.145,99000000.0
2007-04-04 05:37:00,96.15,96.2,96.145,96.2,333000000.0
2007-04-04 05:38:00,96.2,96.25,96.18,96.225,220300000.0
2007-04-04 05:39:00,96.225,96.23,96.205,96.22,318500000.0
2007-04-04 05:40:00,96.21,96.22,96.195,96.205,85500000.0
2007-04-04 05:41:00,96.195,96.205,96.195,96.2,67900000.0
2007-04-04 05:42:00,96.2,96.2,96.19,96.2,55900000.0
2007-04-04 05:43:00,96.2,96.2,96.185,96.185,233000000.0
2007-04-04 05:44:00,96.19,96.22,96.19,96.195,151199999.0
2007-04-04 05:45:00,96.205,96.205,96.2,96.2,33500000.0
2007-04-04 05:46:00,96.215,96.27,96.2,96.27,437499996.0
2007-04-04 05:47:00,96.27,96.29,96.24,96.255,161400000.0
2007-04-04 05:48:00,96.255,96.29,96.255,96.29,27200000.0
2007-04-04 05:49:00,96.3,96.3,96.265,96.265,67200000.0
2007-04-04 05:50:00,96.27,96.31,96.27,96.3,93600000.0
2007-04-04 05:51:00,96.3,96.3,96.28,96.3,330699995.0
2007-04-04 05:52:00,96.3,96.32,96.29,96.31,169600000.0
2007-04-04 05:53:00,96.3,96.33,96.29,96.325,189500000.0
2007-04-04 05:54:00,96.325,96.33,96.325,96.325,112399998.0
2007-04-04 05:55:00,96.32,96.34,96.32,96.34,60800000.0
2007-04-04 05:56:00,96.35,96.37,96.34,96.37,185100000.0
2007-04-04 05:57:00,96.355,96.41,96.355,96.4,447299997.0
2007-04-04 05:58:00,96.4,96.415,96.385,96.39,120200000.0
2007-04-04 05:59:00,96.375,96.39,96.35,96.38,96800000.0
2007-04-04 06:00:00,96.38,96.425,96.37,96.425,132500000.0
2007-04-04 06:01:00,96.41,96.49,96.41,96.455,277900003.0
2007-04-04 06:02:00,96.48,96.48,96.425,96.44,289900000.0
2007-04-04 06:03:00,96.445,96.465,96.42,96.42,262300001.0
2007-04-04 06:04:00,96.42,96.44,96.395,96.395,181199999.0
2007-04-04 06:05:00,96.4,96.475,96.4,96.475,203900000.0
2007-04-04 06:06:00,96.475,96.475,96.44,96.44,88000000.0
2007-04-04 06:07:00,96.43,96.47,96.425,96.47,141600000.0
2007-04-04 06:08:00,96.475,96.49,96.45,96.47,222400000.0
2007-04-04 06:09:00,96.47,96.48,96.455,96.46,127500000.0
2007-04-04 06:10:00,96.455,96.465,96.445,96.455,126700000.0
2007-04-04 06:11:00,96.445,96.47,96.445,96.465,175200000.0
2007-04-04 06:12:00,96.465,96.47,96.46,96.46,39200000.0
2007-04-04 06:13:00,96.46,96.47,96.44,96.44,73600000.0
2007-04-04 06:14:00,96.45,96.45,96.395,96.41,289799999.0
2007-04-04 06:15:00,96.405,96.43,96.39,96.405,213199999.0
2007-04-04 06:16:00,96.42,96.42,96.405,96.415,72000000.0
2007-04-04 06:17:00,96.425,96.49,96.425,96.47,187200000.0
2007-04-04 06:18:00,96.47,96.48,96.43,96.44,129500000.0
2007-04-04 06:19:00,96.455,96.535,96.44,96.535,569000000.0
2007-04-04 06:20:00,96.535,96.54,96.51,96.53,267400002.0
2007-04-04 06:21:00,96.52,96.56,96.515,96.55,266499996.0
2007-04-04 06:22:00,96.54,96.54,96.48,96.48,131200000.0
2007-04-04 06:23:00,96.49,96.51,96.48,96.505,111900000.0
2007-04-04 06:24:00,96.5,96.5,96.46,96.47,70400000.0
2007-04-04 06:25:00,96.46,96.47,96.45,96.455,97399998.0
2007-04-04 06:26:00,96.455,96.455,96.41,96.42,240999999.0
2007-04-04 06:27:00,96.42,96.48,96.42,96.48,315799995.0
2007-04-04 06:28:00,96.48,96.49,96.47,96.475,281800001.0
2007-04-04 06:29:00,96.47,96.48,96.47,96.48,72500000.0
2007-04-04 06:30:00,96.48,96.52,96.475,96.52,118800000.0
2007-04-04 06:31:00,96.52,96.56,96.51,96.535,262199998.0
2007-04-04 06:32:00,96.52,96.55,96.505,96.51,190499999.0
2007-04-04 06:33:00,96.51,96.52,96.5,96.51,88000000.0
2007-04-04 06:34:00,96.51,96.51,96.51,96.51,9600000.0
2007-04-04 06:35:00,96.51,96.52,96.51,96.51,43200000.0
2007-04-04 06:36:00,96.51,96.51,96.49,96.51,147099999.0
2007-04-04 06:37:00,96.5,96.53,96.495,96.53,247700000.0
2007-04-04 06:38:00,96.515,96.52,96.505,96.51,59200000.0
2007-04-04 06:39:00,96.51,96.56,96.51,96.56,168599998.0
2007-04-04 06:40:00,96.56,96.56,96.515,96.515,101600000.0
2007-04-04 06:41:00,96.53,96.53,96.495,96.51,158600000.0
2007-04-04 06:42:00,96.5,96.5,96.495,96.495,71100000.0
2007-04-04 06:43:00,96.49,96.5,96.48,96.5,274300003.0
2007-04-04 06:44:00,96.49,96.5,96.465,96.475,246400000.0
2007-04-04 06:45:00,96.475,96.49,96.475,96.48,92800000.0
2007-04-04 06:46:00,96.49,96.52,96.49,96.5,205700000.0
2007-04-04 06:47:00,96.505,96.505,96.495,96.5,184899999.0
2007-04-04 06:48:00,96.5,96.5,96.5,96.5,21100000.0
2007-04-04 06:49:00,96.485,96.52,96.48,96.51,115900000.0
2007-04-04 06:50:00,96.51,96.525,96.505,96.525,97300000.0
2007-04-04 06:51:00,96.525,96.525,96.5,96.51,109400001.0
2007-04-04 06:52:00,96.51,96.515,96.49,96.515,259900000.0
2007-04-04 06:53:00,96.505,96.52,96.5,96.51,101000000.0
2007-04-04 06:54:00,96.52,96.55,96.52,96.55,75799999.0
2007-04-04 06:55:00,96.55,96.55,96.55,96.55,16800000.0
2007-04-04 06:56:00,96.55,96.55,96.535,96.54,122000000.0
2007-04-04 06:57:00,96.535,96.56,96.535,96.56,169900000.0
2007-04-04 06:58:00,96.56,96.56,96.54,96.54,26400000.0
2007-04-04 06:59:00,96.53,96.55,96.53,96.54,59200000.0
2007-04-04 07:00:00,96.535,96.56,96.53,96.56,113600000.0
2007-04-04 07:01:00,96.57,96.58,96.555,96.57,55300000.0
2007-04-04 07:02:00,96.56,96.57,96.55,96.56,104000000.0
2007-04-04 07:03:00,96.565,96.57,96.56,96.56,27200000.0
2007-04-04 07:04:00,96.565,96.57,96.54,96.54,121600000.0
2007-04-04 07:05:00,96.54,96.56,96.54,96.545,207600000.0
2007-04-04 07:06:00,96.54,96.55,96.535,96.55,168100000.0
2007-04-04 07:07:00,96.55,96.555,96.54,96.555,46400000.0
2007-04-04 07:08:00,96.555,96.56,96.54,96.555,68700000.0
2007-04-04 07:09:00,96.56,96.57,96.555,96.57,86700000.0
2007-04-04 07:10:00,96.565,96.605,96.56,96.6,313099999.0
2007-04-04 07:11:00,96.6,96.64,96.585,96.62,272599998.0
2007-04-04 07:12:00,96.62,96.64,96.61,96.61,148800000.0
2007-04-04 07:13:00,96.61,96.64,96.61,96.64,175600000.0
2007-04-04 07:14:00,96.64,96.66,96.61,96.61,140000000.0
2007-04-04 07:15:00,96.61,96.62,96.57,96.57,162200001.0
2007-04-04 07:16:00,96.57,96.58,96.56,96.58,110099999.0
2007-04-04 07:17:00,96.58,96.6,96.575,96.59,114400000.0
2007-04-04 07:18:00,96.575,96.59,96.54,96.54,302900002.0
2007-04-04 07:19:00,96.54,96.57,96.54,96.55,310300000.0
2007-04-04 07:20:00,96.56,96.58,96.555,96.565,263000001.0
2007-04-04 07:21:00,96.57,96.58,96.54,96.56,96800000.0
2007-04-04 07:22:00,96.55,96.55,96.52,96.53,166400000.0
2007-04-04 07:23:00,96.52,96.53,96.51,96.52,230000000.0
2007-04-04 07:24:00,96.515,96.53,96.51,96.51,182200000.0
2007-04-04 07:25:00,96.515,96.54,96.515,96.54,305499991.0
2007-04-04 07:26:00,96.54,96.55,96.54,96.54,218400000.0
2007-04-04 07:27:00,96.54,96.54,96.52,96.52,95200000.0
2007-04-04 07:28:00,96.52,96.54,96.52,96.52,91200000.0
2007-04-04 07:29:00,96.535,96.54,96.515,96.515,76700000.0
2007-04-04 07:30:00,96.52,96.52,96.51,96.515,43200000.0
2007-04-04 07:31:00,96.51,96.52,96.51,96.51,80000000.0
2007-04-04 07:32:00,96.51,96.53,96.51,96.515,95999998.0
2007-04-04 07:33:00,96.515,96.52,96.515,96.52,55799998.0
2007-04-04 07:34:00,96.52,96.535,96.52,96.52,28000000.0
2007-04-04 07:35:00,96.52,96.535,96.515,96.53,139900000.0
2007-04-04 07:36:00,96.53,96.54,96.525,96.53,44800000.0
2007-04-04 07:37:00,96.53,96.53,96.52,96.53,58400000.0
2007-04-04 07:38:00,96.53,96.55,96.52,96.54,32800000.0
2007-04-04 07:39:00,96.53,96.55,96.53,96.54,37600000.0
2007-04-04 07:40:00,96.54,96.55,96.54,96.545,21600000.0
2007-04-04 07:41:00,96.55,96.56,96.545,96.56,134200000.0
2007-04-04 07:42:00,96.55,96.57,96.55,96.57,61600000.0
2007-04-04 07:43:00,96.57,96.625,96.56,96.62,540399992.0
2007-04-04 07:44:00,96.63,96.63,96.615,96.62,224500001.0
2007-04-04 07:45:00,96.615,96.66,96.615,96.62,255899998.0
2007-04-04 07:46:00,96.62,96.62,96.61,96.615,102600000.0
2007-04-04 07:47:00,96.615,96.63,96.61,96.62,84600001.0
2007-04-04 07:48:00,96.62,96.63,96.61,96.62,73400000.0
2007-04-04 07:49:00,96.62,96.63,96.61,96.62,106400000.0
2007-04-04 07:50:00,96.62,96.63,96.61,96.61,66400000.0
2007-04-04 07:51:00,96.615,96.64,96.61,96.64,85800001.0
2007-04-04 07:52:00,96.64,96.65,96.615,96.65,187099999.0
2007-04-04 07:53:00,96.65,96.68,96.605,96.63,310899999.0
2007-04-04 07:54:00,96.625,96.65,96.62,96.625,130200000.0
2007-04-04 07:55:00,96.625,96.625,96.535,96.545,495600001.0
2007-04-04 07:56:00,96.54,96.56,96.525,96.54,438100000.0
2007-04-04 07:57:00,96.54,96.555,96.53,96.535,362799997.0
2007-04-04 07:58:00,96.55,96.55,96.505,96.515,158399998.0
2007-04-04 07:59:00,96.51,96.525,96.5,96.51,212600002.0
2007-04-04 08:00:00,96.51,96.51,96.47,96.47,227200000.0
2007-04-04 08:01:00,96.46,96.47,96.44,96.445,289800000.0
2007-04-04 08:02:00,96.44,96.44,96.41,96.42,300699999.0
2007-04-04 08:03:00,96.42,96.44,96.415,96.425,218800000.0
2007-04-04 08:04:00,96.435,96.445,96.405,96.42,222300000.0
2007-04-04 08:05:00,96.41,96.44,96.41,96.435,102400000.0
2007-04-04 08:06:00,96.425,96.475,96.425,96.44,215399999.0
2007-04-04 08:07:00,96.445,96.46,96.435,96.435,49600000.0
2007-04-04 08:08:00,96.44,96.44,96.415,96.415,211600001.0
2007-04-04 08:09:00,96.42,96.42,96.395,96.4,109499999.0
2007-04-04 08:10:00,96.41,96.42,96.405,96.42,67300000.0
2007-04-04 08:11:00,96.415,96.455,96.415,96.45,234199999.0
2007-04-04 08:12:00,96.455,96.49,96.435,96.49,315799999.0
2007-04-04 08:13:00,96.485,96.52,96.475,96.505,398500001.0
2007-04-04 08:14:00,96.5,96.51,96.47,96.51,440000002.0
2007-04-04 08:15:00,96.515,96.53,96.49,96.5,305900000.0
2007-04-04 08:16:00,96.5,96.51,96.45,96.45,646799997.0
2007-04-04 08:17:00,96.46,96.49,96.455,96.48,230900000.0
2007-04-04 08:18:00,96.48,96.485,96.465,96.48,178099999.0
2007-04-04 08:19:00,96.51,96.51,96.46,96.47,200900002.0
2007-04-04 08:20:00,96.48,96.52,96.48,96.52,358600003.0
2007-04-04 08:21:00,96.52,96.555,96.505,96.545,360700000.0
2007-04-04 08:22:00,96.545,96.545,96.52,96.52,511500002.0
2007-04-04 08:23:00,96.52,96.52,96.495,96.52,239699999.0
2007-04-04 08:24:00,96.52,96.54,96.51,96.51,180800000.0
2007-04-04 08:25:00,96.51,96.515,96.485,96.51,269300000.0
2007-04-04 08:26:00,96.5,96.505,96.48,96.505,120800000.0
2007-04-04 08:27:00,96.505,96.53,96.505,96.51,90400000.0
2007-04-04 08:28:00,96.51,96.51,96.48,96.485,202900000.0
2007-04-04 08:29:00,96.48,96.51,96.48,96.5,62300000.0
2007-04-04 08:30:00,96.495,96.5,96.485,96.5,41900000.0
2007-04-04 08:31:00,96.485,96.49,96.48,96.48,55500000.0
2007-04-04 08:32:00,96.49,96.49,96.46,96.46,97000000.0
2007-04-04 08:33:00,96.465,96.48,96.46,96.46,62400000.0
2007-04-04 08:34:00,96.46,96.475,96.46,96.47,103200000.0
2007-04-04 08:35:00,96.48,96.51,96.475,96.51,321000000.0
2007-04-04 08:36:00,96.5,96.52,96.49,96.505,68000000.0
2007-04-04 08:37:00,96.505,96.51,96.5,96.505,92599999.0
2007-04-04 08:38:00,96.52,96.52,96.495,96.495,36800000.0
2007-04-04 08:39:00,96.505,96.51,96.495,96.495,161200000.0
2007-04-04 08:40:00,96.51,96.51,96.5,96.51,44200000.0
2007-04-04 08:41:00,96.505,96.51,96.48,96.495,62400000.0
2007-04-04 08:42:00,96.5,96.52,96.495,96.495,150699999.0
2007-04-04 08:43:00,96.495,96.51,96.495,96.5,41600000.0
2007-04-04 08:44:00,96.495,96.505,96.49,96.495,104600000.0
2007-04-04 08:45:00,96.49,96.49,96.475,96.49,389300004.0
2007-04-04 08:46:00,96.48,96.49,96.46,96.48,214299999.0
2007-04-04 08:47:00,96.48,96.48,96.435,96.45,62900000.0
2007-04-04 08:48:00,96.44,96.46,96.43,96.45,309700000.0
2007-04-04 08:49:00,96.46,96.5,96.455,96.5,254400000.0
2007-04-04 08:50:00,96.51,96.52,96.48,96.51,221099999.0
2007-04-04 08:51:00,96.51,96.55,96.51,96.535,171700000.0
2007-04-04 08:52:00,96.55,96.56,96.54,96.55,61600000.0
2007-04-04 08:53:00,96.55,96.61,96.535,96.585,393700000.0
2007-04-04 08:54:00,96.59,96.61,96.57,96.6,208100000.0
2007-04-04 08:55:00,96.6,96.61,96.58,96.61,142700000.0
2007-04-04 08:56:00,96.615,96.63,96.595,96.62,204600000.0
2007-04-04 08:57:00,96.61,96.62,96.595,96.62,187000000.0
2007-04-04 08:58:00,96.62,96.64,96.585,96.59,319800000.0
2007-04-04 08:59:00,96.59,96.59,96.565,96.57,195000000.0
2007-04-04 09:00:00,96.555,96.58,96.545,96.545,443300000.0
2007-04-04 09:01:00,96.565,96.58,96.55,96.56,162899999.0
2007-04-04 09:02:00,96.57,96.58,96.555,96.565,201800001.0
2007-04-04 09:03:00,96.57,96.59,96.565,96.59,135000000.0
2007-04-04 09:04:00,96.58,96.58,96.545,96.555,307999999.0
2007-04-04 09:05:00,96.565,96.57,96.545,96.56,91800001.0
2007-04-04 09:06:00,96.56,96.58,96.53,96.53,318799998.0
2007-04-04 09:07:00,96.535,96.57,96.53,96.56,220200000.0
2007-04-04 09:08:00,96.56,96.57,96.55,96.57,182500001.0
2007-04-04 09:09:00,96.57,96.58,96.555,96.56,394799994.0
2007-04-04 09:10:00,96.56,96.56,96.535,96.55,385599997.0
2007-04-04 09:11:00,96.55,96.57,96.54,96.54,235900000.0
2007-04-04 09:12:00,96.55,96.55,96.48,96.5,284400000.0
2007-04-04 09:13:00,96.495,96.5,96.48,96.485,298299995.0
2007-04-04 09:14:00,96.49,96.51,96.475,96.51,162899999.0
2007-04-04 09:15:00,96.52,96.535,96.52,96.52,97500001.0
2007-04-04 09:16:00,96.52,96.53,96.51,96.53,108200000.0
2007-04-04 09:17:00,96.535,96.545,96.525,96.53,213400002.0
2007-04-04 09:18:00,96.52,96.54,96.51,96.52,111900000.0
2007-04-04 09:19:00,96.52,96.53,96.51,96.52,167600000.0
2007-04-04 09:20:00,96.52,96.53,96.505,96.53,252800000.0
2007-04-04 09:21:00,96.53,96.55,96.525,96.54,405400001.0
2007-04-04 09:22:00,96.545,96.61,96.545,96.61,154500000.0
2007-04-04 09:23:00,96.61,96.615,96.6,96.6,211600001.0
2007-04-04 09:24:00,96.595,96.63,96.59,96.63,264700000.0
2007-04-04 09:25:00,96.625,96.65,96.605,96.65,395599996.0
2007-04-04 09:26:00,96.64,96.65,96.62,96.64,278800000.0
2007-04-04 09:27:00,96.64,96.65,96.605,96.62,179200000.0
2007-04-04 09:28:00,96.62,96.62,96.58,96.585,171300000.0
2007-04-04 09:29:00,96.59,96.62,96.585,96.61,330900001.0
2007-04-04 09:30:00,96.61,96.61,96.595,96.61,74400000.0
2007-04-04 09:31:00,96.605,96.63,96.58,96.62,486500001.0
2007-04-04 09:32:00,96.62,96.62,96.595,96.605,184900000.0
2007-04-04 09:33:00,96.6,96.64,96.6,96.625,164300000.0
2007-04-04 09:34:00,96.63,96.64,96.61,96.615,437499994.0
2007-04-04 09:35:00,96.63,96.63,96.6,96.605,232800000.0
2007-04-04 09:36:00,96.6,96.625,96.6,96.62,318700001.0
2007-04-04 09:37:00,96.62,96.62,96.59,96.595,367499999.0
2007-04-04 09:38:00,96.6,96.6,96.575,96.575,256699997.0
2007-04-04 09:39:00,96.59,96.59,96.57,96.57,324299998.0
2007-04-04 09:40:00,96.575,96.59,96.57,96.59,180000001.0
2007-04-04 09:41:00,96.58,96.585,96.565,96.58,290400002.0
2007-04-04 09:42:00,96.575,96.58,96.56,96.56,209399998.0
2007-04-04 09:43:00,96.57,96.59,96.57,96.585,121600000.0
2007-04-04 09:44:00,96.585,96.6,96.575,96.6,163500000.0
2007-04-04 09:45:00,96.6,96.6,96.585,96.595,82699999.0
2007-04-04 09:46:00,96.585,96.59,96.55,96.58,357999999.0
2007-04-04 09:47:00,96.58,96.6,96.57,96.59,188900001.0
2007-04-04 09:48:00,96.6,96.6,96.57,96.585,129400000.0
2007-04-04 09:49:00,96.59,96.595,96.57,96.57,181600000.0
2007-04-04 09:50:00,96.565,96.575,96.56,96.575,68800000.0
2007-04-04 09:51:00,96.57,96.58,96.545,96.545,196700000.0
2007-04-04 09:52:00,96.545,96.56,96.52,96.545,443300004.0
2007-04-04 09:53:00,96.55,96.56,96.535,96.56,221300002.0
2007-04-04 09:54:00,96.55,96.59,96.55,96.575,110300000.0
2007-04-04 09:55:00,96.575,96.58,96.57,96.57,67100000.0
2007-04-04 09:56:00,96.57,96.58,96.55,96.55,68000000.0
2007-04-04 09:57:00,96.55,96.56,96.53,96.56,200699997.0
2007-04-04 09:58:00,96.57,96.59,96.57,96.58,103200000.0
2007-04-04 09:59:00,96.58,96.59,96.55,96.555,132700000.0
2007-04-04 10:00:00,96.555,96.555,96.5,96.5,394799999.0
2007-04-04 10:01:00,96.5,96.52,96.5,96.52,307900000.0
2007-04-04 10:02:00,96.52,96.545,96.5,96.545,384899999.0
2007-04-04 10:03:00,96.54,96.575,96.53,96.575,267200000.0
2007-04-04 10:04:00,96.565,96.58,96.55,96.555,201100000.0
2007-04-04 10:05:00,96.55,96.57,96.545,96.56,309700001.0
2007-04-04 10:06:00,96.57,96.57,96.55,96.55,70000000.0
2007-04-04 10:07:00,96.55,96.59,96.55,96.585,307000003.0
2007-04-04 10:08:00,96.57,96.61,96.57,96.595,240100001.0
2007-04-04 10:09:00,96.595,96.64,96.595,96.635,386900000.0
2007-04-04 10:10:00,96.635,96.65,96.625,96.645,244600000.0
2007-04-04 10:11:00,96.645,96.645,96.615,96.625,249400000.0
2007-04-04 10:12:00,96.62,96.64,96.6,96.62,354799997.0
2007-04-04 10:13:00,96.62,96.66,96.615,96.64,405300002.0
2007-04-04 10:14:00,96.63,96.66,96.62,96.62,456900004.0
2007-04-04 10:15:00,96.62,96.64,96.57,96.585,296400000.0
2007-04-04 10:16:00,96.58,96.61,96.57,96.585,460000000.0
2007-04-04 10:17:00,96.57,96.59,96.525,96.57,339700000.0
2007-04-04 10:18:00,96.57,96.6,96.57,96.6,229900000.0
2007-04-04 10:19:00,96.595,96.595,96.56,96.575,328300001.0
2007-04-04 10:20:00,96.575,96.59,96.555,96.59,328599999.0
2007-04-04 10:21:00,96.59,96.6,96.575,96.585,289400001.0
2007-04-04 10:22:00,96.585,96.61,96.58,96.61,194400000.0
2007-04-04 10:23:00,96.605,96.61,96.58,96.585,172400000.0
2007-04-04 10:24:00,96.59,96.605,96.55,96.57,517899996.0
2007-04-04 10:25:00,96.57,96.58,96.54,96.55,107800000.0
2007-04-04 10:26:00,96.56,96.585,96.54,96.575,230999999.0
2007-04-04 10:27:00,96.58,96.59,96.55,96.55,231900000.0
2007-04-04 10:28:00,96.55,96.55,96.535,96.54,128000000.0
2007-04-04 10:29:00,96.535,96.55,96.52,96.55,191699999.0
2007-04-04 10:30:00,96.55,96.57,96.54,96.55,257799997.0
2007-04-04 10:31:00,96.545,96.55,96.53,96.535,147400001.0
2007-04-04 10:32:00,96.545,96.57,96.535,96.55,125899999.0
2007-04-04 10:33:00,96.55,96.57,96.55,96.56,63900000.0
2007-04-04 10:34:00,96.55,96.56,96.54,96.55,150000000.0
2007-04-04 10:35:00,96.535,96.57,96.525,96.56,228899999.0
2007-04-04 10:36:00,96.565,96.58,96.56,96.58,262100001.0
2007-04-04 10:37:00,96.58,96.59,96.56,96.57,146300000.0
2007-04-04 10:38:00,96.565,96.61,96.565,96.61,167800000.0
2007-04-04 10:39:00,96.61,96.61,96.59,96.6,159700000.0
2007-04-04 10:40:00,96.595,96.6,96.59,96.59,43600000.0
2007-04-04 10:41:00,96.6,96.61,96.585,96.59,273599999.0
2007-04-04 10:42:00,96.585,96.59,96.58,96.58,28000000.0
2007-04-04 10:43:00,96.58,96.585,96.58,96.58,90000000.0
2007-04-04 10:44:00,96.58,96.58,96.575,96.575,10400000.0
2007-04-04 10:45:00,96.575,96.6,96.57,96.59,303400000.0
2007-04-04 10:46:00,96.59,96.59,96.555,96.555,195100000.0
2007-04-04 10:47:00,96.57,96.58,96.555,96.58,349400004.0
2007-04-04 10:48:00,96.58,96.58,96.55,96.56,240000003.0
2007-04-04 10:49:00,96.56,96.6,96.53,96.53,353100000.0
2007-04-04 10:50:00,96.54,96.56,96.535,96.54,463700006.0
2007-04-04 10:51:00,96.55,96.56,96.535,96.545,239100003.0
2007-04-04 10:52:00,96.54,96.58,96.535,96.575,291799999.0
2007-04-04 10:53:00,96.57,96.61,96.565,96.61,176600000.0
2007-04-04 10:54:00,96.615,96.62,96.6,96.6,69200000.0
2007-04-04 10:55:00,96.61,96.61,96.6,96.6,19200000.0
2007-04-04 10:56:00,96.6,96.62,96.59,96.605,176000001.0
2007-04-04 10:57:00,96.62,96.62,96.595,96.6,68400000.0
2007-04-04 10:58:00,96.6,96.61,96.59,96.59,61600000.0
2007-04-04 10:59:00,96.59,96.59,96.59,96.59,3200000.0
2007-04-04 11:00:00,96.59,96.6,96.585,96.59,110599999.0
2007-04-04 11:01:00,96.59,96.59,96.555,96.555,132900000.0
2007-04-04 11:02:00,96.565,96.58,96.55,96.58,109800000.0
2007-04-04 11:03:00,96.58,96.59,96.56,96.59,62000000.0
2007-04-04 11:04:00,96.58,96.6,96.56,96.59,189100000.0
2007-04-04 11:05:00,96.59,96.61,96.585,96.59,225800000.0
2007-04-04 11:06:00,96.595,96.595,96.57,96.57,166700000.0
2007-04-04 11:07:00,96.565,96.565,96.55,96.56,142400000.0
2007-04-04 11:08:00,96.555,96.57,96.55,96.565,93200000.0
2007-04-04 11:09:00,96.56,96.57,96.56,96.565,101800000.0
2007-04-04 11:10:00,96.565,96.57,96.54,96.55,127000000.0
2007-04-04 11:11:00,96.55,96.57,96.545,96.57,82900000.0
2007-04-04 11:12:00,96.57,96.58,96.565,96.58,53100000.0
2007-04-04 11:13:00,96.56,96.57,96.545,96.555,100700000.0
2007-04-04 11:14:00,96.56,96.56,96.525,96.54,153600000.0
2007-04-04 11:15:00,96.54,96.55,96.535,96.535,97700000.0
2007-04-04 11:16:00,96.535,96.535,96.505,96.51,393500000.0
2007-04-04 11:17:00,96.51,96.53,96.51,96.53,98900001.0
2007-04-04 11:18:00,96.52,96.53,96.51,96.53,173799998.0
2007-04-04 11:19:00,96.525,96.53,96.52,96.52,29200000.0
2007-04-04 11:20:00,96.53,96.53,96.52,96.53,17900000.0
2007-04-04 11:21:00,96.53,96.54,96.525,96.535,111700000.0
2007-04-04 11:22:00,96.53,96.54,96.53,96.54,63200000.0
2007-04-04 11:23:00,96.545,96.55,96.545,96.55,6400000.0
2007-04-04 11:24:00,96.545,96.57,96.54,96.56,72400000.0
2007-04-04 11:25:00,96.56,96.59,96.555,96.57,211200001.0
2007-04-04 11:26:00,96.565,96.59,96.56,96.59,145500004.0
2007-04-04 11:27:00,96.58,96.59,96.58,96.58,90300000.0
2007-04-04 11:28:00,96.59,96.62,96.585,96.62,161400002.0
2007-04-04 11:29:00,96.62,96.63,96.615,96.63,190200006.0
2007-04-04 11:30:00,96.62,96.62,96.575,96.575,4800000.0
2007-04-04 11:31:00,96.557,96.641,96.544,96.544,323999997.0
2007-04-04 11:32:00,96.601,96.683,96.556,96.561,897499998.0
2007-04-04 11:33:00,96.542,96.598,96.519,96.533,258500004.0
2007-04-04 11:34:00,96.59,96.59,96.575,96.58,148700000.0
2007-04-04 11:35:00,96.58,96.58,96.58,96.58,25300000.0
2007-04-04 11:36:00,96.58,96.58,96.575,96.58,77500000.0
2007-04-04 11:37:00,96.58,96.6,96.58,96.595,116300000.0
2007-04-04 11:38:00,96.59,96.595,96.59,96.595,51200000.0
2007-04-04 11:39:00,96.59,96.605,96.59,96.6,91600000.0
2007-04-04 11:40:00,96.61,96.61,96.595,96.6,175200002.0
2007-04-04 11:41:00,96.595,96.6,96.57,96.57,221700000.0
2007-04-04 11:42:00,96.565,96.58,96.56,96.58,99800000.0
2007-04-04 11:43:00,96.58,96.58,96.56,96.57,182700002.0
2007-04-04 11:44:00,96.57,96.59,96.565,96.58,49900000.0
2007-04-04 11:45:00,96.58,96.6,96.58,96.59,62800000.0
2007-04-04 11:46:00,96.59,96.59,96.58,96.58,13600000.0
2007-04-04 11:47:00,96.585,96.59,96.56,96.565,45900000.0
2007-04-04 11:48:00,96.57,96.58,96.56,96.575,72100001.0
2007-04-04 11:49:00,96.575,96.59,96.575,96.575,115399999.0
2007-04-04 11:50:00,96.59,96.62,96.59,96.62,131600000.0
2007-04-04 11:51:00,96.61,96.615,96.605,96.61,144300000.0
2007-04-04 11:52:00,96.61,96.61,96.585,96.61,360000004.0
2007-04-04 11:53:00,96.615,96.63,96.615,96.63,158200000.0
2007-04-04 11:54:00,96.625,96.63,96.605,96.605,148400000.0
2007-04-04 11:55:00,96.61,96.65,96.61,96.65,220900000.0
2007-04-04 11:56:00,96.64,96.68,96.635,96.68,213300002.0
2007-04-04 11:57:00,96.68,96.68,96.655,96.67,243100003.0
2007-04-04 11:58:00,96.67,96.67,96.64,96.66,180800000.0
2007-04-04 11:59:00,96.655,96.67,96.64,96.655,182400002.0
2007-04-04 12:00:00,96.65,96.66,96.63,96.63,221000000.0
2007-04-04 12:01:00,96.635,96.65,96.635,96.64,182899998.0
2007-04-04 12:02:00,96.635,96.67,96.635,96.66,375699995.0
2007-04-04 12:03:00,96.66,96.67,96.66,96.67,90400000.0
2007-04-04 12:04:00,96.67,96.68,96.67,96.68,63200000.0
2007-04-04 12:05:00,96.675,96.69,96.67,96.67,76000000.0
2007-04-04 12:06:00,96.67,96.67,96.65,96.655,133700000.0
2007-04-04 12:07:00,96.65,96.655,96.64,96.64,198400000.0
2007-04-04 12:08:00,96.645,96.645,96.63,96.63,167100000.0
2007-04-04 12:09:00,96.63,96.63,96.605,96.62,134100000.0
2007-04-04 12:10:00,96.62,96.64,96.62,96.63,82300000.0
2007-04-04 12:11:00,96.62,96.64,96.61,96.625,256300000.0
2007-04-04 12:12:00,96.615,96.63,96.615,96.625,95400000.0
2007-04-04 12:13:00,96.625,96.645,96.615,96.645,618399999.0
2007-04-04 12:14:00,96.64,96.685,96.64,96.685,303400000.0
2007-04-04 12:15:00,96.685,96.69,96.65,96.66,402400000.0
2007-04-04 12:16:00,96.66,96.66,96.63,96.64,322100001.0
2007-04-04 12:17:00,96.65,96.655,96.63,96.655,204800000.0
2007-04-04 12:18:00,96.645,96.65,96.635,96.645,135900000.0
2007-04-04 12:19:00,96.645,96.65,96.63,96.64,334599999.0
2007-04-04 12:20:00,96.64,96.66,96.64,96.66,143300000.0
2007-04-04 12:21:00,96.665,96.69,96.665,96.68,430100000.0
2007-04-04 12:22:00,96.68,96.69,96.66,96.66,371600002.0
2007-04-04 12:23:00,96.655,96.66,96.64,96.645,207399999.0
2007-04-04 12:24:00,96.645,96.65,96.63,96.635,99900000.0
2007-04-04 12:25:00,96.64,96.645,96.63,96.64,210400000.0
2007-04-04 12:26:00,96.64,96.645,96.63,96.64,138400000.0
2007-04-04 12:27:00,96.625,96.64,96.615,96.62,177300000.0
2007-04-04 12:28:00,96.61,96.635,96.6,96.61,309300000.0
2007-04-04 12:29:00,96.61,96.63,96.59,96.63,272300001.0
2007-04-04 12:30:00,96.64,96.645,96.605,96.62,258600000.0
2007-04-04 12:31:00,96.61,96.65,96.61,96.65,457200000.0
2007-04-04 12:32:00,96.65,96.65,96.62,96.64,667100002.0
2007-04-04 12:33:00,96.65,96.65,96.61,96.635,418600003.0
2007-04-04 12:34:00,96.64,96.65,96.63,96.64,216000006.0
2007-04-04 12:35:00,96.635,96.655,96.635,96.655,167700002.0
2007-04-04 12:36:00,96.645,96.67,96.635,96.67,215800000.0
2007-04-04 12:37:00,96.67,96.69,96.665,96.68,333199998.0
2007-04-04 12:38:00,96.685,96.69,96.645,96.675,351899995.0
2007-04-04 12:39:00,96.685,96.685,96.675,96.68,224500000.0
2007-04-04 12:40:00,96.685,96.69,96.675,96.69,353199994.0
2007-04-04 12:41:00,96.7,96.7,96.675,96.675,328299997.0
2007-04-04 12:42:00,96.68,96.7,96.67,96.68,326199997.0
2007-04-04 12:43:00,96.675,96.675,96.655,96.655,157599999.0
2007-04-04 12:44:00,96.67,96.67,96.66,96.67,59700000.0
2007-04-04 12:45:00,96.67,96.67,96.67,96.67,25600000.0
2007-04-04 12:46:00,96.675,96.695,96.67,96.67,147800000.0
2007-04-04 12:47:00,96.665,96.68,96.66,96.68,186800001.0
2007-04-04 12:48:00,96.665,96.68,96.655,96.665,353500005.0
2007-04-04 12:49:00,96.665,96.7,96.655,96.66,356900001.0
2007-04-04 12:50:00,96.66,96.66,96.655,96.66,273100001.0
2007-04-04 12:51:00,96.67,96.68,96.66,96.67,185000000.0
2007-04-04 12:52:00,96.67,96.695,96.665,96.68,278000000.0
2007-04-04 12:53:00,96.68,96.68,96.665,96.675,413499999.0
2007-04-04 12:54:00,96.67,96.685,96.665,96.685,313200008.0
2007-04-04 12:55:00,96.68,96.68,96.66,96.67,341500000.0
2007-04-04 12:56:00,96.67,96.7,96.665,96.7,198500000.0
2007-04-04 12:57:00,96.705,96.715,96.675,96.675,322400000.0
2007-04-04 12:58:00,96.675,96.7,96.66,96.66,361999999.0
2007-04-04 12:59:00,96.67,96.68,96.615,96.63,378100001.0
2007-04-04 13:00:00,96.63,96.66,96.62,96.62,365100002.0
2007-04-04 13:01:00,96.62,96.69,96.615,96.675,289800000.0
2007-04-04 13:02:00,96.675,96.69,96.65,96.66,236600000.0
2007-04-04 13:03:00,96.655,96.66,96.6,96.625,380500000.0
2007-04-04 13:04:00,96.63,96.63,96.535,96.535,489699996.0
2007-04-04 13:05:00,96.53,96.58,96.52,96.58,559600000.0
2007-04-04 13:06:00,96.58,96.61,96.575,96.6,366199997.0
2007-04-04 13:07:00,96.6,96.6,96.57,96.57,238199999.0
2007-04-04 13:08:00,96.57,96.6,96.565,96.595,210900000.0
2007-04-04 13:09:00,96.595,96.605,96.575,96.59,129399999.0
2007-04-04 13:10:00,96.595,96.605,96.58,96.595,183899999.0
2007-04-04 13:11:00,96.595,96.63,96.59,96.62,179200000.0
2007-04-04 13:12:00,96.625,96.65,96.615,96.65,274400000.0
2007-04-04 13:13:00,96.65,96.68,96.64,96.655,175200000.0
2007-04-04 13:14:00,96.65,96.67,96.635,96.655,143900000.0
2007-04-04 13:15:00,96.66,96.69,96.66,96.685,186400000.0
2007-04-04 13:16:00,96.68,96.685,96.66,96.67,269999999.0
2007-04-04 13:17:00,96.67,96.69,96.665,96.68,184099998.0
2007-04-04 13:18:00,96.675,96.685,96.67,96.68,317300000.0
2007-04-04 13:19:00,96.68,96.68,96.65,96.66,82400000.0
2007-04-04 13:20:00,96.65,96.65,96.63,96.64,89600000.0
2007-04-04 13:21:00,96.635,96.645,96.625,96.645,170300000.0
2007-04-04 13:22:00,96.65,96.65,96.64,96.64,36000000.0
2007-04-04 13:23:00,96.65,96.65,96.64,96.645,97300000.0
2007-04-04 13:24:00,96.645,96.67,96.645,96.66,65500000.0
2007-04-04 13:25:00,96.665,96.67,96.655,96.67,136700000.0
2007-04-04 13:26:00,96.66,96.665,96.63,96.63,297500000.0
2007-04-04 13:27:00,96.63,96.65,96.63,96.63,346500003.0
2007-04-04 13:28:00,96.625,96.65,96.62,96.645,237099996.0
2007-04-04 13:29:00,96.65,96.66,96.63,96.64,146799998.0
2007-04-04 13:30:00,96.64,96.65,96.63,96.65,307099994.0
2007-04-04 13:31:00,96.65,96.65,96.645,96.65,54100001.0
2007-04-04 13:32:00,96.65,96.65,96.635,96.645,269700006.0
2007-04-04 13:33:00,96.64,96.645,96.635,96.64,114500000.0
2007-04-04 13:34:00,96.645,96.655,96.64,96.645,179400001.0
2007-04-04 13:35:00,96.64,96.64,96.64,96.64,10400000.0
2007-04-04 13:36:00,96.64,96.64,96.64,96.64,20800000.0
2007-04-04 13:37:00,96.64,96.66,96.64,96.64,51900000.0
2007-04-04 13:38:00,96.635,96.64,96.62,96.64,88600001.0
2007-04-04 13:39:00,96.64,96.64,96.625,96.63,78699998.0
2007-04-04 13:40:00,96.63,96.635,96.625,96.63,132899998.0
2007-04-04 13:41:00,96.64,96.64,96.63,96.64,116000000.0
2007-04-04 13:42:00,96.645,96.655,96.63,96.63,163200000.0
2007-04-04 13:43:00,96.625,96.63,96.605,96.61,175100001.0
2007-04-04 13:44:00,96.61,96.61,96.605,96.605,135799999.0
2007-04-04 13:45:00,96.605,96.62,96.585,96.62,130100000.0
2007-04-04 13:46:00,96.62,96.62,96.6,96.6,49799999.0
2007-04-04 13:47:00,96.61,96.61,96.595,96.595,38300000.0
2007-04-04 13:48:00,96.6,96.6,96.595,96.595,31900000.0
2007-04-04 13:49:00,96.595,96.595,96.59,96.595,164000000.0
2007-04-04 13:50:00,96.585,96.595,96.585,96.59,26300000.0
2007-04-04 13:51:00,96.59,96.595,96.58,96.59,127000001.0
2007-04-04 13:52:00,96.59,96.595,96.555,96.565,294599997.0
2007-04-04 13:53:00,96.56,96.57,96.535,96.55,187699999.0
2007-04-04 13:54:00,96.56,96.57,96.55,96.57,156499999.0
2007-04-04 13:55:00,96.575,96.64,96.57,96.615,378999994.0
2007-04-04 13:56:00,96.615,96.65,96.615,96.645,237100000.0
2007-04-04 13:57:00,96.65,96.665,96.62,96.625,146200000.0
2007-04-04 13:58:00,96.62,96.65,96.62,96.64,465600005.0
2007-04-04 13:59:00,96.645,96.65,96.62,96.625,237200000.0
2007-04-04 14:00:00,96.625,96.63,96.61,96.61,149000000.0
2007-04-04 14:01:00,96.62,96.65,96.61,96.645,409499998.0
2007-04-04 14:02:00,96.645,96.65,96.625,96.625,308699999.0
2007-04-04 14:03:00,96.62,96.65,96.62,96.635,257400000.0
2007-04-04 14:04:00,96.635,96.64,96.625,96.63,257600000.0
2007-04-04 14:05:00,96.63,96.63,96.59,96.59,170300000.0
2007-04-04 14:06:00,96.595,96.63,96.585,96.605,171800000.0
2007-04-04 14:07:00,96.615,96.62,96.605,96.62,88800000.0
2007-04-04 14:08:00,96.615,96.645,96.605,96.64,120600000.0
2007-04-04 14:09:00,96.635,96.675,96.635,96.675,238200000.0
2007-04-04 14:10:00,96.68,96.71,96.68,96.7,285000000.0
2007-04-04 14:11:00,96.7,96.72,96.695,96.7,308600003.0
2007-04-04 14:12:00,96.7,96.72,96.695,96.72,285499998.0
2007-04-04 14:13:00,96.71,96.71,96.65,96.655,237199997.0
2007-04-04 14:14:00,96.655,96.66,96.61,96.66,233800001.0
2007-04-04 14:15:00,96.665,96.72,96.565,96.69,681700010.0
2007-04-04 14:16:00,96.69,96.695,96.665,96.685,183000000.0
2007-04-04 14:17:00,96.695,96.73,96.685,96.73,170700000.0
2007-04-04 14:18:00,96.725,96.73,96.695,96.695,233500000.0
2007-04-04 14:19:00,96.69,96.71,96.66,96.69,223100000.0
2007-04-04 14:20:00,96.69,96.69,96.665,96.665,172000000.0
2007-04-04 14:21:00,96.66,96.67,96.64,96.67,508000005.0
2007-04-04 14:22:00,96.665,96.69,96.655,96.69,319300000.0
2007-04-04 14:23:00,96.69,96.72,96.685,96.72,99800000.0
2007-04-04 14:24:00,96.715,96.715,96.685,96.71,453800000.0
2007-04-04 14:25:00,96.7,96.74,96.695,96.735,158699999.0
2007-04-04 14:26:00,96.735,96.735,96.705,96.715,347500000.0
2007-04-04 14:27:00,96.72,96.72,96.7,96.7,63000002.0
2007-04-04 14:28:00,96.71,96.73,96.705,96.715,313800000.0
2007-04-04 14:29:00,96.715,96.74,96.705,96.72,515999996.0
2007-04-04 14:30:00,96.715,96.73,96.7,96.715,252400005.0
2007-04-04 14:31:00,96.72,96.725,96.705,96.705,147099999.0
2007-04-04 14:32:00,96.695,96.71,96.695,96.7,39200000.0
2007-04-04 14:33:00,96.7,96.7,96.68,96.69,177400000.0
2007-04-04 14:34:00,96.7,96.705,96.67,96.675,112000000.0
2007-04-04 14:35:00,96.675,96.68,96.66,96.67,41900000.0
2007-04-04 14:36:00,96.67,96.7,96.655,96.685,284299997.0
2007-04-04 14:37:00,96.685,96.69,96.66,96.67,488399994.0
2007-04-04 14:38:00,96.67,96.7,96.665,96.695,131700000.0
2007-04-04 14:39:00,96.695,96.695,96.685,96.685,208600002.0
2007-04-04 14:40:00,96.68,96.69,96.675,96.675,151500000.0
2007-04-04 14:41:00,96.675,96.68,96.66,96.68,208499996.0
2007-04-04 14:42:00,96.675,96.695,96.66,96.68,383399996.0
2007-04-04 14:43:00,96.675,96.685,96.655,96.66,131300000.0
2007-04-04 14:44:00,96.66,96.68,96.65,96.68,155999999.0
2007-04-04 14:45:00,96.675,96.675,96.65,96.66,226099995.0
2007-04-04 14:46:00,96.66,96.67,96.655,96.665,238899998.0
2007-04-04 14:47:00,96.665,96.67,96.66,96.66,101000001.0
2007-04-04 14:48:00,96.67,96.67,96.66,96.67,55700001.0
2007-04-04 14:49:00,96.67,96.69,96.655,96.68,296500001.0
2007-04-04 14:50:00,96.68,96.7,96.68,96.7,117600000.0
2007-04-04 14:51:00,96.695,96.7,96.68,96.68,46400000.0
2007-04-04 14:52:00,96.68,96.685,96.67,96.67,148500000.0
2007-04-04 14:53:00,96.68,96.695,96.665,96.665,372700003.0
2007-04-04 14:54:00,96.665,96.68,96.66,96.66,289700006.0
2007-04-04 14:55:00,96.67,96.68,96.655,96.67,461100000.0
2007-04-04 14:56:00,96.67,96.68,96.665,96.68,215200000.0
2007-04-04 14:57:00,96.68,96.69,96.665,96.665,93400000.0
2007-04-04 14:58:00,96.68,96.68,96.655,96.67,193800000.0
2007-04-04 14:59:00,96.67,96.69,96.66,96.67,526499997.0
2007-04-04 15:00:00,96.67,96.69,96.67,96.68,261900000.0
2007-04-04 15:01:00,96.675,96.73,96.675,96.71,348600001.0
2007-04-04 15:02:00,96.72,96.72,96.66,96.68,499500002.0
2007-04-04 15:03:00,96.68,96.69,96.66,96.68,171500000.0
2007-04-04 15:04:00,96.68,96.72,96.68,96.7,198399999.0
2007-04-04 15:05:00,96.695,96.715,96.685,96.7,497699994.0
2007-04-04 15:06:00,96.695,96.7,96.675,96.675,328699996.0
2007-04-04 15:07:00,96.68,96.69,96.68,96.68,20800000.0
2007-04-04 15:08:00,96.68,96.69,96.67,96.67,125499997.0
2007-04-04 15:09:00,96.68,96.68,96.645,96.66,383799996.0
2007-04-04 15:10:00,96.67,96.76,96.66,96.735,604400000.0
2007-04-04 15:11:00,96.73,96.805,96.725,96.765,484400000.0
2007-04-04 15:12:00,96.765,96.765,96.71,96.71,208700000.0
2007-04-04 15:13:00,96.71,96.74,96.7,96.74,138000000.0
2007-04-04 15:14:00,96.73,96.73,96.68,96.7,256400000.0
2007-04-04 15:15:00,96.695,96.7,96.65,96.675,367600000.0
2007-04-04 15:16:00,96.675,96.675,96.65,96.67,202899999.0
2007-04-04 15:17:00,96.66,96.69,96.655,96.665,485499999.0
2007-04-04 15:18:00,96.67,96.68,96.665,96.67,302099999.0
2007-04-04 15:19:00,96.68,96.68,96.66,96.68,64800000.0
2007-04-04 15:20:00,96.67,96.67,96.64,96.64,148600000.0
2007-04-04 15:21:00,96.64,96.65,96.605,96.62,103000001.0
2007-04-04 15:22:00,96.615,96.64,96.605,96.63,244399996.0
2007-04-04 15:23:00,96.63,96.66,96.625,96.655,390099997.0
2007-04-04 15:24:00,96.655,96.67,96.65,96.67,166399996.0
2007-04-04 15:25:00,96.67,96.67,96.645,96.65,95600000.0
2007-04-04 15:26:00,96.65,96.67,96.64,96.645,95800000.0
2007-04-04 15:27:00,96.66,96.66,96.635,96.64,143200002.0
2007-04-04 15:28:00,96.64,96.65,96.63,96.645,71200000.0
2007-04-04 15:29:00,96.65,96.66,96.64,96.65,113600000.0
2007-04-04 15:30:00,96.65,96.65,96.62,96.62,118400000.0
2007-04-04 15:31:00,96.62,96.62,96.59,96.61,313599998.0
2007-04-04 15:32:00,96.61,96.63,96.595,96.615,339399994.0
2007-04-04 15:33:00,96.605,96.62,96.6,96.6,230000001.0
2007-04-04 15:34:00,96.62,96.63,96.615,96.62,88700000.0
2007-04-04 15:35:00,96.62,96.635,96.61,96.63,240600000.0
2007-04-04 15:36:00,96.63,96.65,96.63,96.65,53600000.0
2007-04-04 15:37:00,96.65,96.66,96.635,96.655,293700000.0
2007-04-04 15:38:00,96.655,96.66,96.65,96.66,245500000.0
2007-04-04 15:39:00,96.665,96.68,96.66,96.665,277800002.0
2007-04-04 15:40:00,96.65,96.65,96.602,96.602,17500000.0
2007-04-04 15:41:00,96.623,96.674,96.573,96.65,428899998.0
2007-04-04 15:42:00,96.645,96.684,96.577,96.622,514499994.0
2007-04-04 15:43:00,96.665,96.665,96.65,96.66,135900000.0
2007-04-04 15:44:00,96.655,96.66,96.645,96.65,108000000.0
2007-04-04 15:45:00,96.65,96.65,96.64,96.64,92800000.0
2007-04-04 15:46:00,96.655,96.66,96.64,96.66,60800000.0
2007-04-04 15:47:00,96.66,96.66,96.645,96.655,95500000.0
2007-04-04 15:48:00,96.655,96.66,96.63,96.66,227399999.0
2007-04-04 15:49:00,96.65,96.66,96.64,96.65,120600000.0
2007-04-04 15:50:00,96.65,96.67,96.65,96.66,64800000.0
2007-04-04 15:51:00,96.66,96.69,96.66,96.69,132800000.0
2007-04-04 15:52:00,96.69,96.69,96.67,96.68,124800000.0
2007-04-04 15:53:00,96.68,96.7,96.67,96.69,197100003.0
2007-04-04 15:54:00,96.685,96.7,96.675,96.695,233600002.0
2007-04-04 15:55:00,96.695,96.72,96.695,96.7,368900005.0
2007-04-04 15:56:00,96.7,96.715,96.7,96.71,274000000.0
2007-04-04 15:57:00,96.71,96.74,96.71,96.735,136800000.0
2007-04-04 15:58:00,96.74,96.755,96.735,96.745,207200000.0
2007-04-04 15:59:00,96.74,96.765,96.69,96.69,221600000.0
2007-04-04 16:00:00,96.705,96.715,96.635,96.715,587800000.0
2007-04-04 16:01:00,96.715,96.715,96.685,96.695,408300000.0
2007-04-04 16:02:00,96.695,96.71,96.675,96.7,226700000.0
2007-04-04 16:03:00,96.705,96.705,96.67,96.685,268500000.0
2007-04-04 16:04:00,96.685,96.77,96.68,96.75,565999999.0
2007-04-04 16:05:00,96.75,96.78,96.74,96.765,403400001.0
2007-04-04 16:06:00,96.765,96.875,96.75,96.82,681999998.0
2007-04-04 16:07:00,96.815,96.865,96.81,96.86,770200001.0
2007-04-04 16:08:00,96.85,96.86,96.815,96.83,427999996.0
2007-04-04 16:09:00,96.83,96.83,96.8,96.8,259700000.0
2007-04-04 16:10:00,96.795,96.82,96.79,96.81,512000003.0
2007-04-04 16:11:00,96.81,96.815,96.8,96.8,199400000.0
2007-04-04 16:12:00,96.805,96.81,96.79,96.805,483400004.0
2007-04-04 16:13:00,96.805,96.815,96.77,96.81,288000000.0
2007-04-04 16:14:00,96.8,96.805,96.785,96.785,319299998.0
2007-04-04 16:15:00,96.795,96.8,96.775,96.775,211900000.0
2007-04-04 16:16:00,96.775,96.795,96.775,96.79,347699998.0
2007-04-04 16:17:00,96.79,96.81,96.79,96.8,199200001.0
2007-04-04 16:18:00,96.805,96.81,96.795,96.8,192600000.0
2007-04-04 16:19:00,96.805,96.82,96.785,96.81,194500000.0
2007-04-04 16:20:00,96.815,96.86,96.815,96.85,252100001.0
2007-04-04 16:21:00,96.85,96.865,96.845,96.86,286900000.0
2007-04-04 16:22:00,96.855,96.865,96.835,96.86,443999998.0
2007-04-04 16:23:00,96.86,96.86,96.835,96.84,291200000.0
2007-04-04 16:24:00,96.835,96.87,96.835,96.855,316400001.0
2007-04-04 16:25:00,96.86,96.875,96.83,96.84,463500001.0
2007-04-04 16:26:00,96.84,96.86,96.83,96.86,124600000.0
2007-04-04 16:27:00,96.86,96.865,96.835,96.865,309899997.0
2007-04-04 16:28:00,96.87,96.875,96.86,96.865,327200001.0
2007-04-04 16:29:00,96.855,96.875,96.85,96.875,128300000.0
2007-04-04 16:30:00,96.875,96.91,96.875,96.88,384500000.0
2007-04-04 16:31:00,96.88,96.89,96.87,96.885,112600001.0
2007-04-04 16:32:00,96.885,96.89,96.875,96.88,252899999.0
2007-04-04 16:33:00,96.88,96.89,96.865,96.87,360200000.0
2007-04-04 16:34:00,96.87,96.89,96.865,96.89,372399999.0
2007-04-04 16:35:00,96.89,96.96,96.865,96.93,316300001.0
2007-04-04 16:36:00,96.93,96.955,96.925,96.955,282399999.0
2007-04-04 16:37:00,96.95,96.955,96.9,96.93,649399996.0
2007-04-04 16:38:00,96.93,96.95,96.915,96.935,295400000.0
2007-04-04 16:39:00,96.935,96.96,96.92,96.955,337000000.0
2007-04-04 16:40:00,96.955,96.96,96.935,96.95,340699998.0
2007-04-04 16:41:00,96.945,96.97,96.945,96.965,231600000.0
2007-04-04 16:42:00,96.95,96.97,96.95,96.955,310499994.0
2007-04-04 16:43:00,96.95,96.97,96.93,96.95,587699996.0
2007-04-04 16:44:00,96.95,96.97,96.95,96.96,181500000.0
2007-04-04 16:45:00,96.96,96.96,96.945,96.96,332099999.0
2007-04-04 16:46:00,96.96,96.96,96.93,96.93,328399996.0
2007-04-04 16:47:00,96.93,96.96,96.91,96.945,550499998.0
2007-04-04 16:48:00,96.945,96.96,96.91,96.91,738099996.0
2007-04-04 16:49:00,96.945,96.95,96.92,96.94,302600000.0
2007-04-04 16:50:00,96.94,96.95,96.89,96.9,328600000.0
2007-04-04 16:51:00,96.9,96.92,96.895,96.915,514199992.0
2007-04-04 16:52:00,96.915,96.93,96.89,96.91,347200001.0
2007-04-04 16:53:00,96.92,96.925,96.895,96.92,341900000.0
2007-04-04 16:54:00,96.915,96.935,96.91,96.91,215599999.0
2007-04-04 16:55:00,96.91,96.94,96.91,96.93,200499995.0
2007-04-04 16:56:00,96.93,96.935,96.91,96.925,121600000.0
2007-04-04 16:57:00,96.92,96.93,96.9,96.915,212700001.0
2007-04-04 16:58:00,96.92,96.95,96.91,96.95,168600000.0
2007-04-04 16:59:00,96.95,96.965,96.925,96.93,289600000.0
2007-04-04 17:00:00,96.93,96.94,96.9,96.92,171100000.0
2007-04-04 17:01:00,96.92,96.935,96.915,96.92,74400000.0
2007-04-04 17:02:00,96.92,96.92,96.89,96.895,170300000.0
2007-04-04 17:03:00,96.895,96.93,96.89,96.91,180700000.0
2007-04-04 17:04:00,96.905,96.92,96.905,96.92,131399999.0
2007-04-04 17:05:00,96.93,96.94,96.905,96.915,151800000.0
2007-04-04 17:06:00,96.91,96.95,96.91,96.95,257399999.0
2007-04-04 17:07:00,96.955,97.01,96.95,97.01,259000000.0
2007-04-04 17:08:00,97.01,97.02,96.99,96.995,432999995.0
2007-04-04 17:09:00,97.0,97.02,96.99,97.005,189400000.0
2007-04-04 17:10:00,97.005,97.02,97.0,97.015,136800000.0
2007-04-04 17:11:00,97.015,97.075,97.015,97.045,355000000.0
2007-04-04 17:12:00,97.045,97.06,97.005,97.02,416999996.0
2007-04-04 17:13:00,97.02,97.065,97.02,97.065,289700001.0
2007-04-04 17:14:00,97.06,97.075,97.06,97.07,142300000.0
2007-04-04 17:15:00,97.075,97.09,97.075,97.09,310400002.0
2007-04-04 17:16:00,97.09,97.125,97.085,97.085,499900000.0
2007-04-04 17:17:00,97.085,97.11,97.045,97.065,338700001.0
2007-04-04 17:18:00,97.05,97.1,97.05,97.085,415300001.0
2007-04-04 17:19:00,97.085,97.095,97.07,97.07,189600002.0
2007-04-04 17:20:00,97.07,97.07,97.04,97.045,186800000.0
2007-04-04 17:21:00,97.045,97.08,97.045,97.07,91900000.0
2007-04-04 17:22:00,97.07,97.105,97.065,97.105,298399995.0
2007-04-04 17:23:00,97.1,97.11,97.1,97.1,266699999.0
2007-04-04 17:24:00,97.1,97.13,97.09,97.11,327600000.0
2007-04-04 17:25:00,97.11,97.12,97.1,97.11,138400000.0
2007-04-04 17:26:00,97.11,97.125,97.11,97.12,162100000.0
2007-04-04 17:27:00,97.12,97.14,97.105,97.105,299400001.0
2007-04-04 17:28:00,97.11,97.11,97.095,97.095,247299997.0
2007-04-04 17:29:00,97.095,97.11,97.07,97.075,332800001.0
2007-04-04 17:30:00,97.075,97.09,97.065,97.09,237699997.0
2007-04-04 17:31:00,97.09,97.11,97.085,97.11,48000000.0
2007-04-04 17:32:00,97.105,97.11,97.1,97.1,92000000.0
2007-04-04 17:33:00,97.095,97.095,97.07,97.09,207900000.0
2007-04-04 17:34:00,97.09,97.12,97.08,97.11,313300000.0
2007-04-04 17:35:00,97.115,97.17,97.115,97.17,330299999.0
2007-04-04 17:36:00,97.175,97.18,97.16,97.17,115200000.0
2007-04-04 17:37:00,97.17,97.21,97.16,97.165,485499999.0
2007-04-04 17:38:00,97.17,97.175,97.14,97.14,164600000.0
2007-04-04 17:39:00,97.14,97.16,97.115,97.115,176800000.0
2007-04-04 17:40:00,97.12,97.12,97.11,97.12,55200000.0
2007-04-04 17:41:00,97.115,97.12,97.1,97.1,108800000.0
2007-04-04 17:42:00,97.1,97.11,97.08,97.11,431799995.0
2007-04-04 17:43:00,97.115,97.13,97.11,97.12,136500000.0
2007-04-04 17:44:00,97.12,97.125,97.105,97.11,98300000.0
2007-04-04 17:45:00,97.11,97.11,97.075,97.085,64600000.0
2007-04-04 17:46:00,97.09,97.095,97.07,97.09,176900000.0
2007-04-04 17:47:00,97.095,97.095,97.07,97.09,118900000.0
2007-04-04 17:48:00,97.07,97.095,97.065,97.095,205600000.0
2007-04-04 17:49:00,97.09,97.125,97.07,97.115,203700000.0
2007-04-04 17:50:00,97.12,97.13,97.085,97.085,157600000.0
2007-04-04 17:51:00,97.09,97.095,97.09,97.09,43200000.0
2007-04-04 17:52:00,97.09,97.1,97.085,97.095,122300000.0
2007-04-04 17:53:00,97.095,97.115,97.095,97.115,105600001.0
2007-04-04 17:54:00,97.115,97.115,97.09,97.09,121600000.0
2007-04-04 17:55:00,97.09,97.105,97.085,97.1,175700000.0
2007-04-04 17:56:00,97.1,97.11,97.08,97.08,147600000.0
2007-04-04 17:57:00,97.075,97.085,97.065,97.075,109000000.0
2007-04-04 17:58:00,97.075,97.085,97.05,97.055,176800000.0
2007-04-04 17:59:00,97.05,97.06,97.045,97.05,201299999.0
2007-04-04 18:00:00,97.05,97.05,97.02,97.05,510799997.0
2007-04-04 18:01:00,97.05,97.06,97.045,97.045,58200000.0
2007-04-04 18:02:00,97.045,97.07,97.035,97.07,134400000.0
2007-04-04 18:03:00,97.07,97.12,97.07,97.115,176800000.0
2007-04-04 18:04:00,97.115,97.14,97.11,97.12,227000000.0
2007-04-04 18:05:00,97.125,97.135,97.11,97.11,352799999.0
2007-04-04 18:06:00,97.1,97.1,97.065,97.1,206100000.0
2007-04-04 18:07:00,97.09,97.105,97.09,97.105,201900001.0
2007-04-04 18:08:00,97.105,97.12,97.09,97.12,215999998.0
2007-04-04 18:09:00,97.115,97.165,97.115,97.15,336000002.0
2007-04-04 18:10:00,97.145,97.155,97.135,97.14,153900000.0
2007-04-04 18:11:00,97.145,97.175,97.145,97.17,127700000.0
2007-04-04 18:12:00,97.165,97.17,97.15,97.16,214300000.0
2007-04-04 18:13:00,97.16,97.18,97.16,97.16,97600000.0
2007-04-04 18:14:00,97.16,97.16,97.15,97.155,96000000.0
2007-04-04 18:15:00,97.16,97.16,97.13,97.145,283399989.0
2007-04-04 18:16:00,97.15,97.16,97.14,97.15,114400000.0
2007-04-04 18:17:00,97.15,97.19,97.15,97.17,118400000.0
2007-04-04 18:18:00,97.17,97.18,97.135,97.155,344000002.0
2007-04-04 18:19:00,97.15,97.17,97.135,97.16,322499999.0
2007-04-04 18:20:00,97.165,97.17,97.165,97.17,8800000.0
2007-04-04 18:21:00,97.17,97.17,97.17,97.17,4800000.0
2007-04-04 18:22:00,97.165,97.17,97.15,97.155,162199999.0
2007-04-04 18:23:00,97.17,97.17,97.12,97.12,308900006.0
2007-04-04 18:24:00,97.12,97.14,97.11,97.125,203600000.0
2007-04-04 18:25:00,97.12,97.12,97.11,97.11,238100000.0
2007-04-04 18:26:00,97.13,97.13,97.115,97.125,112800000.0
2007-04-04 18:27:00,97.125,97.13,97.115,97.12,111200001.0
2007-04-04 18:28:00,97.12,97.135,97.11,97.135,107500001.0
2007-04-04 18:29:00,97.135,97.155,97.13,97.145,104800000.0
2007-04-04 18:30:00,97.14,97.15,97.13,97.15,128800000.0
2007-04-04 18:31:00,97.15,97.15,97.13,97.14,331699992.0
2007-04-04 18:32:00,97.145,97.15,97.14,97.14,103000000.0
2007-04-04 18:33:00,97.14,97.15,97.14,97.15,71200000.0
2007-04-04 18:34:00,97.15,97.16,97.135,97.145,212700003.0
2007-04-04 18:35:00,97.15,97.17,97.145,97.16,186100001.0
2007-04-04 18:36:00,97.16,97.18,97.155,97.16,288600003.0
2007-04-04 18:37:00,97.16,97.17,97.14,97.14,137600000.0
2007-04-04 18:38:00,97.135,97.145,97.125,97.145,245699998.0
2007-04-04 18:39:00,97.15,97.15,97.135,97.15,102400000.0
2007-04-04 18:40:00,97.145,97.145,97.135,97.135,59200000.0
2007-04-04 18:41:00,97.135,97.145,97.12,97.135,179000000.0
2007-04-04 18:42:00,97.135,97.165,97.135,97.165,40000000.0
2007-04-04 18:43:00,97.165,97.175,97.16,97.175,65600000.0
2007-04-04 18:44:00,97.175,97.175,97.145,97.15,139200000.0
2007-04-04 18:45:00,97.15,97.17,97.15,97.17,90300000.0
2007-04-04 18:46:00,97.17,97.17,97.16,97.16,81800000.0
2007-04-04 18:47:00,97.155,97.17,97.145,97.17,353499999.0
2007-04-04 18:48:00,97.165,97.18,97.165,97.18,52000000.0
2007-04-04 18:49:00,97.18,97.18,97.17,97.17,51200000.0
2007-04-04 18:50:00,97.185,97.185,97.165,97.165,40000000.0
2007-04-04 18:51:00,97.16,97.17,97.155,97.16,160000000.0
2007-04-04 18:52:00,97.16,97.17,97.15,97.15,154400000.0
2007-04-04 18:53:00,97.15,97.17,97.15,97.16,86300000.0
2007-04-04 18:54:00,97.16,97.165,97.15,97.165,57700000.0
2007-04-04 18:55:00,97.165,97.165,97.145,97.16,64100000.0
2007-04-04 18:56:00,97.15,97.16,97.15,97.155,88800000.0
2007-04-04 18:57:00,97.155,97.19,97.155,97.19,120800000.0
2007-04-04 18:58:00,97.2,97.2,97.185,97.2,227400001.0
2007-04-04 18:59:00,97.2,97.2,97.17,97.17,58500000.0
2007-04-04 19:00:00,97.17,97.18,97.17,97.18,18300000.0
2007-04-04 19:01:00,97.18,97.18,97.15,97.16,68000000.0
2007-04-04 19:02:00,97.16,97.16,97.145,97.16,169400000.0
2007-04-04 19:03:00,97.16,97.16,97.14,97.16,60000000.0
2007-04-04 19:04:00,97.16,97.16,97.12,97.12,96000000.0
2007-04-04 19:05:00,97.12,97.13,97.11,97.12,99900000.0
2007-04-04 19:06:00,97.13,97.13,97.115,97.115,163800000.0
2007-04-04 19:07:00,97.115,97.13,97.115,97.12,47200000.0
2007-04-04 19:08:00,97.125,97.13,97.11,97.115,88000000.0
2007-04-04 19:09:00,97.12,97.12,97.12,97.12,12000000.0
2007-04-04 19:10:00,97.12,97.14,97.115,97.135,105600000.0
2007-04-04 19:11:00,97.135,97.135,97.125,97.125,77600000.0
2007-04-04 19:12:00,97.125,97.13,97.12,97.12,79300000.0
2007-04-04 19:13:00,97.12,97.125,97.105,97.115,46400000.0
2007-04-04 19:14:00,97.105,97.125,97.105,97.115,46400000.0
2007-04-04 19:15:00,97.115,97.115,97.11,97.115,35900000.0
2007-04-04 19:16:00,97.115,97.125,97.09,97.1,354499999.0
2007-04-04 19:17:00,97.1,97.1,97.085,97.09,127000000.0
2007-04-04 19:18:00,97.09,97.1,97.085,97.1,222499997.0
2007-04-04 19:19:00,97.1,97.1,97.09,97.1,36000000.0
2007-04-04 19:20:00,97.1,97.1,97.1,97.1,2400000.0
2007-04-04 19:21:00,97.1,97.11,97.095,97.1,72100000.0
2007-04-04 19:22:00,97.1,97.1,97.09,97.09,62400000.0
2007-04-04 19:23:00,97.09,97.1,97.085,97.095,322099996.0
2007-04-04 19:24:00,97.095,97.1,97.075,97.09,158600002.0
2007-04-04 19:25:00,97.09,97.09,97.055,97.07,88300000.0
2007-04-04 19:26:00,97.08,97.09,97.065,97.07,118400000.0
2007-04-04 19:27:00,97.065,97.075,97.06,97.075,129600000.0
2007-04-04 19:28:00,97.075,97.08,97.065,97.07,214800000.0
2007-04-04 19:29:00,97.07,97.08,97.07,97.08,28000000.0
2007-04-04 19:30:00,97.08,97.095,97.075,97.09,46400000.0
2007-04-04 19:31:00,97.09,97.09,97.08,97.08,32800000.0
2007-04-04 19:32:00,97.08,97.08,97.07,97.07,32800000.0
2007-04-04 19:33:00,97.075,97.095,97.075,97.09,89600000.0
2007-04-04 19:34:00,97.09,97.105,97.09,97.09,129400000.0
2007-04-04 19:35:00,97.09,97.09,97.08,97.08,35700000.0
2007-04-04 19:36:00,97.08,97.085,97.08,97.085,29700001.0
2007-04-04 19:37:00,97.085,97.095,97.085,97.09,56000000.0
2007-04-04 19:38:00,97.09,97.095,97.085,97.09,157099999.0
2007-04-04 19:39:00,97.095,97.1,97.085,97.095,138300000.0
2007-04-04 19:40:00,97.095,97.095,97.075,97.08,140300000.0
2007-04-04 19:41:00,97.085,97.09,97.07,97.075,55200000.0
2007-04-04 19:42:00,97.07,97.07,97.07,97.07,16800000.0
2007-04-04 19:43:00,97.07,97.07,97.07,97.07,8800000.0
2007-04-04 19:44:00,97.07,97.07,97.045,97.05,90500000.0
2007-04-04 19:45:00,97.045,97.06,97.045,97.06,70499999.0
2007-04-04 19:46:00,97.06,97.065,97.06,97.065,16800000.0
2007-04-04 19:47:00,97.065,97.075,97.065,97.07,52800000.0
2007-04-04 19:48:00,97.07,97.1,97.065,97.09,175100000.0
2007-04-04 19:49:00,97.09,97.1,97.09,97.1,18400000.0
2007-04-04 19:50:00,97.1,97.11,97.1,97.1,117400001.0
2007-04-04 19:51:00,97.105,97.12,97.1,97.12,117600000.0
2007-04-04 19:52:00,97.12,97.145,97.12,97.135,122500001.0
2007-04-04 19:53:00,97.135,97.145,97.12,97.145,210199999.0
2007-04-04 19:54:00,97.145,97.16,97.145,97.145,92000000.0
2007-04-04 19:55:00,97.145,97.15,97.125,97.14,76700000.0
2007-04-04 19:56:00,97.14,97.155,97.14,97.145,126500000.0
2007-04-04 19:57:00,97.14,97.15,97.135,97.135,135300001.0
2007-04-04 19:58:00,97.15,97.15,97.15,97.15,15200000.0
2007-04-04 19:59:00,97.15,97.15,97.14,97.14,59200000.0
2007-04-04 20:00:00,97.14,97.15,97.125,97.135,66400000.0
2007-04-04 20:01:00,97.14,97.15,97.135,97.145,80000000.0
2007-04-04 20:02:00,97.14,97.15,97.11,97.15,174400000.0
2007-04-04 20:03:00,97.155,97.16,97.14,97.14,126400001.0
2007-04-04 20:04:00,97.145,97.155,97.14,97.15,139300000.0
2007-04-04 20:05:00,97.15,97.15,97.145,97.145,34000000.0
2007-04-04 20:06:00,97.15,97.15,97.14,97.14,32000000.0
2007-04-04 20:07:00,97.118,97.134,97.085,97.103,593500010.0
2007-04-04 20:08:00,97.14,97.14,97.125,97.125,40200001.0
2007-04-04 20:09:00,97.125,97.135,97.125,97.13,81600000.0
2007-04-04 20:10:00,97.135,97.135,97.125,97.13,40000000.0
2007-04-04 20:11:00,97.13,97.135,97.12,97.135,128100001.0
2007-04-04 20:12:00,97.14,97.14,97.14,97.14,41600000.0
2007-04-04 20:13:00,97.14,97.14,97.125,97.135,94800000.0
2007-04-04 20:14:00,97.13,97.135,97.13,97.13,18400000.0
2007-04-04 20:15:00,97.135,97.14,97.125,97.135,83200001.0
2007-04-04 20:16:00,97.13,97.135,97.13,97.135,26400000.0
2007-04-04 20:17:00,97.109,97.109,97.064,97.096,418999997.0
2007-04-04 20:18:00,97.135,97.14,97.135,97.14,26200000.0
2007-04-04 20:19:00,97.135,97.145,97.13,97.135,73600000.0
2007-04-04 20:20:00,97.135,97.135,97.115,97.115,131600000.0
2007-04-04 20:21:00,97.11,97.12,97.11,97.12,46400000.0
2007-04-04 20:22:00,97.12,97.12,97.105,97.11,57500000.0
2007-04-04 20:23:00,97.11,97.13,97.105,97.11,156000000.0
2007-04-04 20:24:00,97.115,97.13,97.11,97.13,220000000.0
2007-04-04 20:25:00,97.13,97.13,97.12,97.13,60800000.0
2007-04-04 20:26:00,97.12,97.13,97.08,97.1,264999999.0
2007-04-04 20:27:00,97.095,97.095,97.08,97.085,180300000.0
2007-04-04 20:28:00,97.085,97.085,97.045,97.065,314100003.0
2007-04-04 20:29:00,97.08,97.1,97.065,97.085,171800000.0
2007-04-04 20:30:00,97.085,97.085,97.08,97.08,23200000.0
2007-04-04 20:31:00,97.085,97.09,97.085,97.085,26400000.0
2007-04-04 20:32:00,97.095,97.1,97.09,97.09,72800000.0
2007-04-04 20:33:00,97.09,97.095,97.09,97.095,5600000.0
2007-04-04 20:34:00,97.095,97.095,97.08,97.085,75800000.0
2007-04-04 20:35:00,97.085,97.09,97.08,97.08,45100000.0
2007-04-04 20:36:00,97.08,97.08,97.07,97.07,58400000.0
2007-04-04 20:37:00,97.075,97.085,97.07,97.085,82600000.0
2007-04-04 20:38:00,97.08,97.08,97.07,97.07,48700000.0
2007-04-04 20:39:00,97.075,97.08,97.07,97.07,62800000.0
2007-04-04 20:40:00,97.08,97.085,97.08,97.08,65300000.0
2007-04-04 20:41:00,97.075,97.09,97.075,97.09,16000000.0
2007-04-04 20:42:00,97.08,97.105,97.08,97.1,108000000.0
2007-04-04 20:43:00,97.1,97.11,97.1,97.1,30400000.0
2007-04-04 20:44:00,97.1,97.11,97.1,97.105,81600000.0
2007-04-04 20:45:00,97.105,97.105,97.105,97.105,32800000.0
2007-04-04 20:46:00,97.105,97.105,97.105,97.105,2400000.0
2007-04-04 20:47:00,97.11,97.12,97.11,97.115,107700000.0
2007-04-04 20:48:00,97.11,97.13,97.105,97.125,94300000.0
2007-04-04 20:49:00,97.125,97.13,97.1,97.1,82400000.0
2007-04-04 20:50:00,97.1,97.1,97.085,97.085,171900000.0
2007-04-04 20:51:00,97.085,97.095,97.075,97.09,230799998.0
2007-04-04 20:52:00,97.085,97.1,97.08,97.09,80600000.0
2007-04-04 20:53:00,97.09,97.1,97.09,97.09,48800000.0
2007-04-04 20:54:00,97.09,97.1,97.09,97.1,33600000.0
2007-04-04 20:55:00,97.1,97.1,97.095,97.095,7200000.0
2007-04-04 20:56:00,97.023,97.095,97.023,97.042,343499997.0
2007-04-04 20:57:00,97.1,97.105,97.09,97.1,56000000.0
2007-04-04 20:58:00,97.1,97.1,97.085,97.085,81500000.0
2007-04-04 20:59:00,97.095,97.095,97.025,97.03,292800000.0
2007-04-04 21:00:00,97.035,97.075,97.035,97.05,220700000.0
2007-04-04 21:01:00,97.05,97.06,97.04,97.045,128800000.0
2007-04-04 21:02:00,97.04,97.045,97.035,97.045,48500000.0
2007-04-04 21:03:00,97.045,97.06,97.04,97.045,193300000.0
2007-04-04 21:04:00,97.045,97.06,97.04,97.04,66400000.0
2007-04-04 21:05:00,97.045,97.055,97.04,97.05,136799999.0
2007-04-04 21:06:00,97.05,97.05,97.035,97.05,264300000.0
2007-04-04 21:07:00,97.05,97.06,97.035,97.06,189300000.0
2007-04-04 21:08:00,97.055,97.065,97.05,97.055,164399999.0
2007-04-04 21:09:00,97.05,97.065,97.05,97.05,180100000.0
2007-04-04 21:10:00,97.05,97.075,97.05,97.06,143800000.0
2007-04-04 21:11:00,97.065,97.07,97.06,97.07,24000000.0
2007-04-04 21:12:00,97.07,97.07,97.065,97.07,24000000.0
2007-04-04 21:13:00,97.07,97.07,97.06,97.07,72800000.0
2007-04-04 21:14:00,97.07,97.07,97.07,97.07,4800000.0
2007-04-04 21:15:00,97.07,97.07,97.055,97.06,46800000.0
2007-04-04 21:16:00,97.065,97.07,97.065,97.07,16600000.0
2007-04-04 21:17:00,97.075,97.09,97.075,97.08,87200000.0
2007-04-04 21:18:00,97.08,97.08,97.08,97.08,11200000.0
2007-04-04 21:19:00,97.09,97.09,97.075,97.075,64000000.0
2007-04-04 21:20:00,97.09,97.09,97.07,97.08,102600000.0
2007-04-04 21:21:00,97.08,97.085,97.07,97.07,181700000.0
2007-04-04 21:22:00,97.07,97.07,97.055,97.065,52300000.0
2007-04-04 21:23:00,97.065,97.07,97.065,97.07,24800000.0
2007-04-04 21:24:00,97.07,97.07,97.065,97.07,32800000.0
2007-04-04 21:25:00,97.07,97.07,97.06,97.06,25000000.0
2007-04-04 21:26:00,97.06,97.07,97.06,97.06,48300000.0
2007-04-04 21:27:00,97.08,97.09,97.08,97.085,27200000.0
2007-04-04 21:28:00,97.085,97.085,97.075,97.075,15200000.0
2007-04-04 21:29:00,97.07,97.07,97.055,97.055,72300000.0
2007-04-04 21:30:00,97.07,97.075,97.065,97.07,52700000.0
2007-04-04 21:31:00,97.07,97.07,97.065,97.065,54399999.0
2007-04-04 21:32:00,97.07,97.07,97.055,97.055,15200000.0
2007-04-04 21:33:00,97.06,97.06,97.045,97.05,85200000.0
2007-04-04 21:34:00,97.05,97.055,97.05,97.05,79200000.0
2007-04-04 21:35:00,97.055,97.065,97.05,97.065,61600000.0
2007-04-04 21:36:00,97.06,97.065,97.045,97.06,139700000.0
2007-04-04 21:37:00,97.07,97.07,97.06,97.065,40000000.0
2007-04-04 21:38:00,97.06,97.075,97.06,97.07,57900000.0
2007-04-04 21:39:00,97.07,97.07,97.065,97.07,68799999.0
2007-04-04 21:40:00,97.065,97.08,97.055,97.08,72600000.0
2007-04-04 21:41:00,97.08,97.08,97.07,97.07,25600000.0
2007-04-04 21:42:00,97.075,97.085,97.06,97.085,204800000.0
2007-04-04 21:43:00,97.085,97.085,97.08,97.08,7200000.0
2007-04-04 21:44:00,97.075,97.08,97.07,97.075,124000000.0
2007-04-04 21:45:00,97.01,97.077,97.01,97.077,662099997.0
2007-04-04 21:46:00,97.08,97.08,97.07,97.07,26400000.0
2007-04-04 21:47:00,97.08,97.095,97.08,97.085,80800000.0
2007-04-04 21:48:00,97.08,97.09,97.08,97.09,48500000.0
2007-04-04 21:49:00,97.095,97.1,97.085,97.095,120000000.0
2007-04-04 21:50:00,97.095,97.105,97.08,97.095,111999998.0
2007-04-04 21:51:00,97.1,97.1,97.095,97.1,14600000.0
2007-04-04 21:52:00,97.1,97.115,97.09,97.11,80000000.0
2007-04-04 21:53:00,97.115,97.115,97.105,97.11,34400000.0
2007-04-04 21:54:00,97.11,97.135,97.11,97.13,242600000.0
2007-04-04 21:55:00,97.13,97.135,97.12,97.125,128800001.0
2007-04-04 21:56:00,97.125,97.125,97.12,97.12,56000000.0
2007-04-04 21:57:00,97.078,97.135,97.068,97.109,69400000.0
2007-04-04 21:58:00,97.12,97.12,97.12,97.12,8000000.0
2007-04-04 21:59:00,97.12,97.14,97.115,97.14,43200000.0
2007-04-04 22:00:00,97.14,97.14,97.115,97.12,260800000.0
2007-04-04 22:01:00,97.125,97.13,97.11,97.12,154500001.0
2007-04-04 22:02:00,97.12,97.14,97.12,97.13,131200000.0
2007-04-04 22:03:00,97.13,97.135,97.125,97.125,63700000.0
2007-04-04 22:04:00,97.13,97.135,97.125,97.13,21000000.0
2007-04-04 22:05:00,97.13,97.13,97.125,97.13,14400000.0
2007-04-04 22:06:00,97.12,97.135,97.12,97.135,44800000.0
2007-04-04 22:07:00,97.14,97.14,97.13,97.13,8800000.0
2007-04-04 22:08:00,97.13,97.135,97.12,97.12,60000000.0
2007-04-04 22:09:00,97.125,97.125,97.12,97.12,36400000.0
2007-04-04 22:10:00,97.12,97.125,97.105,97.12,118200000.0
2007-04-04 22:11:00,97.12,97.125,97.12,97.125,64900000.0
2007-04-04 22:12:00,97.12,97.135,97.12,97.13,32800000.0
2007-04-04 22:13:00,97.13,97.135,97.12,97.135,73400000.0
2007-04-04 22:14:00,97.088,97.126,97.08,97.085,1230200005.0
2007-04-04 22:15:00,97.13,97.13,97.125,97.13,26400000.0
2007-04-04 22:16:00,97.13,97.135,97.125,97.13,17700000.0
2007-04-04 22:17:00,97.13,97.13,97.125,97.125,28000000.0
2007-04-04 22:18:00,97.12,97.125,97.11,97.115,64000000.0
2007-04-04 22:19:00,97.12,97.13,97.115,97.125,96600000.0
2007-04-04 22:20:00,97.125,97.125,97.115,97.12,37800000.0
2007-04-04 22:21:00,97.125,97.125,97.12,97.12,12800000.0
2007-04-04 22:22:00,97.12,97.12,97.12,97.12,17600000.0
2007-04-04 22:23:00,97.061,97.131,97.061,97.084,303900001.0
2007-04-04 22:24:00,97.125,97.135,97.12,97.13,232500002.0
2007-04-04 22:25:00,97.135,97.14,97.135,97.135,78300000.0
2007-04-04 22:26:00,97.135,97.14,97.13,97.14,94900000.0
2007-04-04 22:27:00,97.136,97.136,97.074,97.086,1058199997.0
2007-04-04 22:28:00,97.145,97.145,97.14,97.14,28000000.0
2007-04-04 22:29:00,97.145,97.15,97.145,97.145,63200000.0
2007-04-04 22:30:00,97.15,97.15,97.15,97.15,6100000.0
2007-04-04 22:31:00,97.15,97.15,97.14,97.14,68000000.0
2007-04-04 22:32:00,97.145,97.15,97.14,97.145,98400000.0
2007-04-04 22:33:00,97.15,97.15,97.14,97.145,36000000.0
2007-04-04 22:34:00,97.15,97.15,97.13,97.14,88500000.0
2007-04-04 22:35:00,97.145,97.15,97.145,97.15,15000000.0
2007-04-04 22:36:00,97.145,97.145,97.135,97.135,67299999.0
2007-04-04 22:37:00,97.13,97.13,97.13,97.13,7200000.0
2007-04-04 22:38:00,97.14,97.14,97.13,97.14,53400000.0
2007-04-04 22:39:00,97.14,97.14,97.13,97.135,33200000.0
2007-04-04 22:40:00,97.14,97.14,97.14,97.14,16000000.0
2007-04-04 22:41:00,97.14,97.14,97.14,97.14,62400000.0
2007-04-04 22:42:00,97.14,97.145,97.13,97.14,89600000.0
2007-04-04 22:43:00,97.145,97.145,97.14,97.14,6500000.0
2007-04-04 22:44:00,97.145,97.145,97.125,97.135,44000000.0
2007-04-04 22:45:00,97.13,97.135,97.13,97.13,56800000.0
2007-04-04 22:46:00,97.13,97.14,97.13,97.14,35100001.0
2007-04-04 22:47:00,97.14,97.15,97.135,97.14,65200000.0
2007-04-04 22:48:00,97.15,97.15,97.14,97.14,68000000.0
2007-04-04 22:49:00,97.135,97.145,97.13,97.13,44800000.0
2007-04-04 22:50:00,97.13,97.14,97.13,97.135,54500000.0
2007-04-04 22:51:00,97.135,97.14,97.135,97.135,12000000.0
2007-04-04 22:52:00,97.14,97.14,97.135,97.14,17800000.0
2007-04-04 22:53:00,97.135,97.135,97.13,97.135,62400000.0
2007-04-04 22:54:00,97.13,97.14,97.13,97.14,47200000.0
2007-04-04 22:55:00,97.14,97.155,97.135,97.15,174300000.0
2007-04-04 22:56:00,97.155,97.165,97.15,97.165,46400000.0
2007-04-04 22:57:00,97.185,97.2,97.175,97.185,149600000.0
2007-04-04 22:58:00,97.185,97.21,97.175,97.2,151800000.0
2007-04-04 22:59:00,97.205,97.205,97.16,97.16,125300000.0
2007-04-04 23:00:00,97.16,97.16,97.1,97.1,169600000.0
2007-04-04 23:01:00,97.105,97.14,97.1,97.14,79900000.0
2007-04-04 23:02:00,97.125,97.14,97.07,97.11,32000000.0
2007-04-04 23:03:00,97.11,97.11,97.09,97.11,35200000.0
2007-04-04 23:04:00,97.11,97.12,97.08,97.12,67000000.0
2007-04-04 23:05:00,97.12,97.12,97.08,97.09,81600000.0
2007-04-04 23:06:00,97.09,97.09,97.05,97.07,71200000.0
2007-04-04 23:07:00,97.08,97.08,97.06,97.065,31200000.0
2007-04-04 23:08:00,97.055,97.07,97.055,97.06,31100000.0
2007-04-04 23:09:00,97.06,97.085,97.055,97.085,36700000.0
2007-04-04 23:10:00,97.08,97.08,97.065,97.07,39900000.0
2007-04-04 23:11:00,97.065,97.07,97.065,97.07,12000000.0
2007-04-04 23:12:00,97.07,97.075,97.07,97.07,28000000.0
2007-04-04 23:13:00,97.07,97.095,97.07,97.095,84600000.0
2007-04-04 23:14:00,97.1,97.125,97.09,97.125,26300000.0
2007-04-04 23:15:00,97.1,97.1,97.09,97.095,87900002.0
2007-04-04 23:16:00,97.085,97.085,97.08,97.08,56600003.0
2007-04-04 23:17:00,97.12,97.12,97.105,97.12,43900000.0
2007-04-04 23:18:00,97.13,97.14,97.1,97.1,96300000.0
2007-04-04 23:19:00,97.095,97.13,97.095,97.13,33700000.0
2007-04-04 23:20:00,97.12,97.125,97.08,97.09,139100000.0
2007-04-04 23:21:00,97.09,97.095,97.08,97.08,73400000.0
2007-04-04 23:22:00,97.08,97.095,97.08,97.08,14400000.0
2007-04-04 23:23:00,97.095,97.1,97.08,97.09,56000000.0
2007-04-04 23:24:00,97.085,97.09,97.075,97.075,32000000.0
2007-04-04 23:25:00,97.07,97.1,97.065,97.095,87200000.0
2007-04-04 23:26:00,97.09,97.09,97.08,97.085,50000000.0
2007-04-04 23:27:00,97.085,97.09,97.085,97.085,85600000.0
2007-04-04 23:28:00,97.085,97.085,97.075,97.085,271399998.0
2007-04-04 23:29:00,97.085,97.085,97.075,97.075,11100000.0
2007-04-04 23:30:00,97.07,97.075,97.07,97.07,63199997.0
2007-04-04 23:31:00,97.07,97.075,97.065,97.07,34300000.0
2007-04-04 23:32:00,97.07,97.07,97.07,97.07,22700000.0
2007-04-04 23:33:00,97.065,97.065,97.065,97.065,4000000.0
2007-04-04 23:34:00,97.065,97.07,97.065,97.07,46400000.0
2007-04-04 23:35:00,97.07,97.07,97.07,97.07,12000000.0
2007-04-04 23:36:00,97.075,97.075,97.065,97.065,15900000.0
2007-04-04 23:37:00,97.07,97.08,97.065,97.07,51000000.0
2007-04-04 23:38:00,97.065,97.08,97.06,97.08,48700000.0
2007-04-04 23:39:00,97.07,97.13,97.06,97.095,55800000.0
2007-04-04 23:40:00,97.095,97.12,97.095,97.12,24200000.0
2007-04-04 23:41:00,97.115,97.115,97.08,97.1,75300000.0
2007-04-04 23:42:00,97.095,97.115,97.08,97.09,94300000.0
2007-04-04 23:43:00,97.095,97.095,97.09,97.09,6100000.0
2007-04-04 23:44:00,97.085,97.085,97.055,97.06,106000000.0
2007-04-04 23:45:00,97.06,97.1,97.06,97.1,264199998.0
2007-04-04 23:46:00,97.095,97.1,97.08,97.08,90800000.0
2007-04-04 23:47:00,97.075,97.08,97.075,97.075,32700000.0
2007-04-04 23:48:00,97.075,97.08,97.075,97.08,16000000.0
2007-04-04 23:49:00,97.075,97.09,97.075,97.09,28000000.0
2007-04-04 23:50:00,97.102,97.102,97.047,97.047,329899998.0
2007-04-04 23:51:00,97.09,97.1,97.09,97.1,24000000.0
2007-04-04 23:52:00,97.095,97.1,97.075,97.075,82400000.0
2007-04-04 23:53:00,97.08,97.1,97.08,97.09,64000000.0
2007-04-04 23:54:00,97.085,97.1,97.08,97.09,100900000.0
2007-04-04 23:55:00,97.095,97.13,97.095,97.13,34300001.0
2007-04-04 23:56:00,97.13,97.13,97.095,97.095,38400000.0
2007-04-04 23:57:00,97.1,97.1,97.09,97.09,109899999.0
2007-04-04 23:58:00,97.095,97.1,97.065,97.065,94299999.0
2007-04-04 23:59:00,97.075,97.08,97.015,97.065,180100000.0
2007-04-05 00:00:00,97.06,97.095,97.045,97.08,155900000.0
2007-04-05 00:01:00,97.085,97.09,97.08,97.09,34400000.0
2007-04-05 00:02:00,97.095,97.095,97.09,97.095,16000000.0
2007-04-05 00:03:00,97.09,97.09,97.085,97.085,14400000.0
2007-04-05 00:04:00,97.095,97.105,97.085,97.095,142300000.0
2007-04-05 00:05:00,97.085,97.11,97.085,97.11,95300000.0
2007-04-05 00:06:00,97.115,97.125,97.105,97.125,162300000.0
2007-04-05 00:07:00,97.125,97.125,97.095,97.1,42400000.0
2007-04-05 00:08:00,97.1,97.105,97.1,97.105,16000000.0
2007-04-05 00:09:00,97.1,97.11,97.1,97.105,46400000.0
2007-04-05 00:10:00,97.105,97.11,97.105,97.11,20000000.0
2007-04-05 00:11:00,97.105,97.11,97.105,97.105,56000000.0
2007-04-05 00:12:00,97.11,97.11,97.09,97.1,116000000.0
2007-04-05 00:13:00,97.1,97.105,97.085,97.1,59900000.0
2007-04-05 00:14:00,97.1,97.1,97.1,97.1,12000000.0
2007-04-05 00:15:00,97.1,97.12,97.1,97.12,40000000.0
2007-04-05 00:16:00,97.12,97.14,97.12,97.14,15300000.0
2007-04-05 00:17:00,97.14,97.14,97.14,97.14,1600000.0
2007-04-05 00:18:00,97.14,97.14,97.14,97.14,1600000.0
2007-04-05 00:19:00,97.13,97.13,97.115,97.13,70499999.0
2007-04-05 00:20:00,97.12,97.14,97.12,97.125,92700002.0
2007-04-05 00:21:00,97.13,97.13,97.125,97.13,79500003.0
2007-04-05 00:22:00,97.15,97.17,97.15,97.17,13600000.0
2007-04-05 00:23:00,97.17,97.17,97.155,97.155,26400000.0
2007-04-05 00:24:00,97.165,97.165,97.16,97.16,20000000.0
2007-04-05 00:25:00,97.17,97.175,97.165,97.175,60000000.0
2007-04-05 00:26:00,97.175,97.195,97.165,97.175,114100000.0
2007-04-05 00:27:00,97.185,97.19,97.17,97.18,88600000.0
2007-04-05 00:28:00,97.18,97.19,97.18,97.18,24400000.0
2007-04-05 00:29:00,97.19,97.205,97.185,97.205,69900000.0
2007-04-05 00:30:00,97.2,97.21,97.19,97.21,40100000.0
2007-04-05 00:31:00,97.205,97.225,97.205,97.225,154500000.0
2007-04-05 00:32:00,97.235,97.24,97.22,97.23,132300001.0
2007-04-05 00:33:00,97.225,97.245,97.215,97.22,164100000.0
2007-04-05 00:34:00,97.24,97.265,97.24,97.255,171600000.0
2007-04-05 00:35:00,97.265,97.265,97.215,97.23,131200000.0
2007-04-05 00:36:00,97.23,97.245,97.22,97.225,172300000.0
2007-04-05 00:37:00,97.22,97.23,97.205,97.205,97600001.0
2007-04-05 00:38:00,97.2,97.205,97.175,97.175,198400000.0
2007-04-05 00:39:00,97.185,97.2,97.17,97.2,78200000.0
2007-04-05 00:40:00,97.185,97.19,97.175,97.175,72399999.0
2007-04-05 00:41:00,97.18,97.195,97.175,97.195,58400000.0
2007-04-05 00:42:00,97.195,97.195,97.195,97.195,24000000.0
2007-04-05 00:43:00,97.21,97.21,97.195,97.195,31200000.0
2007-04-05 00:44:00,97.195,97.2,97.185,97.185,55900000.0
2007-04-05 00:45:00,97.19,97.205,97.18,97.205,55800000.0
2007-04-05 00:46:00,97.21,97.21,97.21,97.21,10400000.0
2007-04-05 00:47:00,97.21,97.21,97.19,97.19,90400000.0
2007-04-05 00:48:00,97.19,97.22,97.19,97.22,9600000.0
2007-04-05 00:49:00,97.22,97.22,97.19,97.19,45600000.0
2007-04-05 00:50:00,97.19,97.2,97.19,97.19,136600000.0
2007-04-05 00:51:00,97.19,97.19,97.175,97.175,62500000.0
2007-04-05 00:52:00,97.18,97.18,97.165,97.165,102600000.0
2007-04-05 00:53:00,97.17,97.17,97.16,97.16,64800000.0
2007-04-05 00:54:00,97.16,97.18,97.16,97.17,127700000.0
2007-04-05 00:55:00,97.175,97.2,97.175,97.2,209600000.0
2007-04-05 00:56:00,97.2,97.22,97.17,97.17,174300000.0
2007-04-05 00:57:00,97.2,97.24,97.17,97.24,293300000.0
2007-04-05 00:58:00,97.24,97.24,97.22,97.23,193000000.0
2007-04-05 00:59:00,97.23,97.23,97.225,97.23,28500000.0
2007-04-05 01:00:00,97.23,97.26,97.23,97.25,39200000.0
2007-04-05 01:01:00,97.25,97.25,97.235,97.25,86000000.0
2007-04-05 01:02:00,97.245,97.275,97.245,97.27,126400000.0
2007-04-05 01:03:00,97.265,97.29,97.26,97.28,162100000.0
2007-04-05 01:04:00,97.275,97.29,97.265,97.28,186100000.0
2007-04-05 01:05:00,97.29,97.29,97.25,97.27,166400000.0
2007-04-05 01:06:00,97.275,97.28,97.26,97.26,71200000.0
2007-04-05 01:07:00,97.26,97.26,97.23,97.25,124100000.0
2007-04-05 01:08:00,97.245,97.245,97.23,97.24,57600000.0
2007-04-05 01:09:00,97.24,97.24,97.215,97.225,133700000.0
2007-04-05 01:10:00,97.22,97.225,97.2,97.21,161400000.0
2007-04-05 01:11:00,97.21,97.215,97.195,97.215,56600000.0
2007-04-05 01:12:00,97.205,97.215,97.205,97.21,44400000.0
2007-04-05 01:13:00,97.215,97.215,97.195,97.2,51200000.0
2007-04-05 01:14:00,97.2,97.2,97.195,97.195,6400000.0
2007-04-05 01:15:00,97.19,97.205,97.19,97.2,67200000.0
2007-04-05 01:16:00,97.195,97.205,97.17,97.17,101100000.0
2007-04-05 01:17:00,97.165,97.21,97.165,97.21,112200000.0
2007-04-05 01:18:00,97.2,97.225,97.2,97.225,99000000.0
2007-04-05 01:19:00,97.22,97.235,97.21,97.23,153700001.0
2007-04-05 01:20:00,97.23,97.245,97.21,97.22,202700000.0
2007-04-05 01:21:00,97.22,97.22,97.19,97.19,135900000.0
2007-04-05 01:22:00,97.19,97.195,97.18,97.18,63200000.0
2007-04-05 01:23:00,97.18,97.18,97.145,97.155,141600000.0
2007-04-05 01:24:00,97.155,97.2,97.145,97.165,150400000.0
2007-04-05 01:25:00,97.16,97.175,97.155,97.17,220000000.0
2007-04-05 01:26:00,97.17,97.17,97.155,97.155,26400000.0
2007-04-05 01:27:00,97.155,97.155,97.135,97.135,46400000.0
2007-04-05 01:28:00,97.145,97.175,97.135,97.165,220100000.0
2007-04-05 01:29:00,97.17,97.19,97.17,97.18,64800000.0
2007-04-05 01:30:00,97.17,97.2,97.17,97.2,27200000.0
2007-04-05 01:31:00,97.2,97.2,97.2,97.2,8000000.0
2007-04-05 01:32:00,97.205,97.25,97.2,97.24,102400000.0
2007-04-05 01:33:00,97.24,97.25,97.225,97.225,134100000.0
2007-04-05 01:34:00,97.22,97.22,97.185,97.205,128200001.0
2007-04-05 01:35:00,97.21,97.22,97.205,97.22,85200000.0
2007-04-05 01:36:00,97.21,97.24,97.21,97.23,163000001.0
2007-04-05 01:37:00,97.23,97.23,97.215,97.22,46400000.0
2007-04-05 01:38:00,97.21,97.25,97.21,97.25,92600000.0
2007-04-05 01:39:00,97.25,97.255,97.225,97.235,252700001.0
2007-04-05 01:40:00,97.245,97.275,97.245,97.265,175899998.0
2007-04-05 01:41:00,97.27,97.34,97.265,97.33,280700000.0
2007-04-05 01:42:00,97.33,97.33,97.27,97.275,114400000.0
2007-04-05 01:43:00,97.265,97.325,97.26,97.315,169000000.0
2007-04-05 01:44:00,97.31,97.365,97.31,97.365,117600000.0
2007-04-05 01:45:00,97.375,97.45,97.365,97.395,327500000.0
2007-04-05 01:46:00,97.4,97.41,97.38,97.38,117600000.0
2007-04-05 01:47:00,97.385,97.39,97.355,97.39,265900000.0
2007-04-05 01:48:00,97.385,97.39,97.36,97.375,175000000.0
2007-04-05 01:49:00,97.37,97.385,97.37,97.37,64300000.0
2007-04-05 01:50:00,97.375,97.38,97.28,97.305,323799999.0
2007-04-05 01:51:00,97.3,97.33,97.295,97.31,125600000.0
2007-04-05 01:52:00,97.31,97.32,97.3,97.305,111400000.0
2007-04-05 01:53:00,97.3,97.325,97.295,97.3,92599999.0
2007-04-05 01:54:00,97.3,97.3,97.22,97.22,184800000.0
2007-04-05 01:55:00,97.22,97.22,97.185,97.205,170500000.0
2007-04-05 01:56:00,97.205,97.205,97.11,97.12,218400000.0
2007-04-05 01:57:00,97.115,97.16,97.095,97.16,274099999.0
2007-04-05 01:58:00,97.16,97.175,97.135,97.175,200000000.0
2007-04-05 01:59:00,97.17,97.21,97.155,97.165,235500000.0
2007-04-05 02:00:00,97.175,97.175,97.13,97.155,218700000.0
2007-04-05 02:01:00,97.155,97.19,97.155,97.19,232400000.0
2007-04-05 02:02:00,97.19,97.2,97.17,97.2,82400001.0
2007-04-05 02:03:00,97.2,97.25,97.195,97.24,195800004.0
2007-04-05 02:04:00,97.24,97.255,97.215,97.255,351400001.0
2007-04-05 02:05:00,97.25,97.27,97.235,97.25,230300001.0
2007-04-05 02:06:00,97.245,97.25,97.18,97.19,308200003.0
2007-04-05 02:07:00,97.19,97.21,97.175,97.2,604699994.0
2007-04-05 02:08:00,97.21,97.23,97.2,97.225,153700000.0
2007-04-05 02:09:00,97.22,97.225,97.2,97.215,101600000.0
2007-04-05 02:10:00,97.215,97.22,97.185,97.19,76800000.0
2007-04-05 02:11:00,97.19,97.19,97.175,97.19,101600000.0
2007-04-05 02:12:00,97.195,97.22,97.19,97.22,347400003.0
2007-04-05 02:13:00,97.22,97.24,97.215,97.23,52800000.0
2007-04-05 02:14:00,97.23,97.23,97.2,97.225,124800000.0
2007-04-05 02:15:00,97.225,97.23,97.215,97.225,97000000.0
2007-04-05 02:16:00,97.23,97.235,97.19,97.19,119400001.0
2007-04-05 02:17:00,97.195,97.215,97.19,97.2,128100000.0
2007-04-05 02:18:00,97.2,97.21,97.2,97.205,60500001.0
2007-04-05 02:19:00,97.184,97.206,97.157,97.194,493499997.0
2007-04-05 02:20:00,97.21,97.22,97.195,97.195,75000000.0
2007-04-05 02:21:00,97.2,97.22,97.2,97.22,88000000.0
2007-04-05 02:22:00,97.22,97.24,97.22,97.235,108000000.0
2007-04-05 02:23:00,97.235,97.235,97.16,97.18,534400002.0
2007-04-05 02:24:00,97.17,97.18,97.15,97.155,239500001.0
2007-04-05 02:25:00,97.155,97.185,97.155,97.16,277100000.0
2007-04-05 02:26:00,97.16,97.16,97.125,97.14,259000000.0
2007-04-05 02:27:00,97.14,97.155,97.11,97.12,146600000.0
2007-04-05 02:28:00,97.12,97.15,97.115,97.14,183700000.0
2007-04-05 02:29:00,97.14,97.15,97.135,97.14,34400000.0
2007-04-05 02:30:00,97.14,97.15,97.14,97.145,36800000.0
2007-04-05 02:31:00,97.15,97.16,97.15,97.16,42400000.0
2007-04-05 02:32:00,97.16,97.16,97.14,97.145,72500000.0
2007-04-05 02:33:00,97.145,97.145,97.135,97.135,67400000.0
2007-04-05 02:34:00,97.13,97.16,97.125,97.155,83200000.0
2007-04-05 02:35:00,97.155,97.17,97.135,97.135,222100000.0
2007-04-05 02:36:00,97.14,97.16,97.135,97.135,287599998.0
2007-04-05 02:37:00,97.14,97.165,97.14,97.16,121600000.0
2007-04-05 02:38:00,97.165,97.18,97.165,97.18,125599997.0
2007-04-05 02:39:00,97.175,97.175,97.16,97.17,24800000.0
2007-04-05 02:40:00,97.17,97.17,97.17,97.17,21600000.0
2007-04-05 02:41:00,97.17,97.18,97.17,97.18,74400000.0
2007-04-05 02:42:00,97.18,97.18,97.17,97.17,58400000.0
2007-04-05 02:43:00,97.165,97.175,97.165,97.175,47200001.0
2007-04-05 02:44:00,97.17,97.19,97.17,97.19,146400000.0
2007-04-05 02:45:00,97.19,97.19,97.165,97.17,77200000.0
2007-04-05 02:46:00,97.175,97.18,97.17,97.17,51200000.0
2007-04-05 02:47:00,97.175,97.2,97.17,97.185,178700000.0
2007-04-05 02:48:00,97.185,97.2,97.165,97.17,286500000.0
2007-04-05 02:49:00,97.17,97.18,97.16,97.18,53600000.0
2007-04-05 02:50:00,97.185,97.185,97.15,97.165,149400000.0
2007-04-05 02:51:00,97.16,97.16,97.13,97.14,195900000.0
2007-04-05 02:52:00,97.14,97.165,97.14,97.16,110000000.0
2007-04-05 02:53:00,97.17,97.2,97.17,97.2,137500000.0
2007-04-05 02:54:00,97.2,97.25,97.2,97.23,339599999.0
2007-04-05 02:55:00,97.225,97.23,97.205,97.21,380400000.0
2007-04-05 02:56:00,97.22,97.23,97.215,97.22,175900000.0
2007-04-05 02:57:00,97.22,97.24,97.22,97.23,150400000.0
2007-04-05 02:58:00,97.23,97.235,97.22,97.225,106400001.0
2007-04-05 02:59:00,97.24,97.24,97.22,97.235,159900000.0
2007-04-05 03:00:00,97.235,97.24,97.21,97.21,71200002.0
2007-04-05 03:01:00,97.21,97.21,97.185,97.19,165800000.0
2007-04-05 03:02:00,97.2,97.2,97.18,97.185,369699998.0
2007-04-05 03:03:00,97.185,97.185,97.17,97.185,179800000.0
2007-04-05 03:04:00,97.185,97.195,97.18,97.19,349600004.0
2007-04-05 03:05:00,97.19,97.19,97.18,97.185,74100000.0
2007-04-05 03:06:00,97.185,97.2,97.185,97.195,275800000.0
2007-04-05 03:07:00,97.19,97.195,97.19,97.19,50400000.0
2007-04-05 03:08:00,97.19,97.19,97.185,97.19,55200000.0
2007-04-05 03:09:00,97.19,97.21,97.19,97.2,208800000.0
2007-04-05 03:10:00,97.2,97.22,97.2,97.2,206600000.0
2007-04-05 03:11:00,97.205,97.22,97.2,97.22,106800000.0
2007-04-05 03:12:00,97.22,97.235,97.215,97.23,109200000.0
2007-04-05 03:13:00,97.23,97.24,97.225,97.225,91500000.0
2007-04-05 03:14:00,97.23,97.24,97.23,97.23,30400000.0
2007-04-05 03:15:00,97.24,97.24,97.23,97.24,68600000.0
2007-04-05 03:16:00,97.24,97.24,97.215,97.22,67200000.0
2007-04-05 03:17:00,97.22,97.22,97.21,97.22,57600000.0
2007-04-05 03:18:00,97.22,97.22,97.19,97.2,98000000.0
2007-04-05 03:19:00,97.2,97.205,97.195,97.205,111300000.0
2007-04-05 03:20:00,97.205,97.205,97.195,97.2,27200000.0
2007-04-05 03:21:00,97.205,97.205,97.19,97.19,81999998.0
2007-04-05 03:22:00,97.2,97.2,97.19,97.19,33600000.0
2007-04-05 03:23:00,97.195,97.21,97.195,97.21,55200000.0
2007-04-05 03:24:00,97.21,97.21,97.205,97.21,44800000.0
2007-04-05 03:25:00,97.21,97.24,97.2,97.21,131500000.0
2007-04-05 03:26:00,97.205,97.21,97.195,97.2,104200001.0
2007-04-05 03:27:00,97.2,97.2,97.19,97.19,22400000.0
2007-04-05 03:28:00,97.19,97.19,97.17,97.19,61999999.0
2007-04-05 03:29:00,97.19,97.195,97.18,97.185,93600000.0
2007-04-05 03:30:00,97.195,97.195,97.195,97.195,2400000.0
2007-04-05 03:31:00,97.2,97.2,97.2,97.2,6400000.0
2007-04-05 03:32:00,97.2,97.21,97.2,97.21,31200000.0
2007-04-05 03:33:00,97.215,97.215,97.205,97.205,55200000.0
2007-04-05 03:34:00,97.205,97.205,97.2,97.2,27200000.0
2007-04-05 03:35:00,97.182,97.189,97.174,97.189,61400000.0
2007-04-05 03:36:00,97.2,97.2,97.195,97.2,13600000.0
2007-04-05 03:37:00,97.195,97.2,97.175,97.2,37600000.0
2007-04-05 03:38:00,97.2,97.2,97.195,97.195,6400000.0
2007-04-05 03:39:00,97.2,97.2,97.2,97.2,8000000.0
2007-04-05 03:40:00,97.195,97.2,97.175,97.195,43600000.0
2007-04-05 03:41:00,97.195,97.2,97.195,97.2,10400000.0
2007-04-05 03:42:00,97.2,97.2,97.2,97.2,1600000.0
2007-04-05 03:43:00,97.195,97.195,97.17,97.17,67200000.0
2007-04-05 03:44:00,97.165,97.17,97.155,97.155,131600002.0
2007-04-05 03:45:00,97.15,97.16,97.14,97.145,127400002.0
2007-04-05 03:46:00,97.14,97.15,97.135,97.15,69600000.0
2007-04-05 03:47:00,97.15,97.15,97.135,97.14,98400000.0
2007-04-05 03:48:00,97.14,97.14,97.11,97.11,122200000.0
2007-04-05 03:49:00,97.11,97.13,97.095,97.1,136000000.0
2007-04-05 03:50:00,97.1,97.14,97.1,97.14,112000000.0
2007-04-05 03:51:00,97.145,97.16,97.125,97.15,95900000.0
2007-04-05 03:52:00,97.15,97.17,97.15,97.17,33600000.0
2007-04-05 03:53:00,97.165,97.165,97.14,97.15,347199998.0
2007-04-05 03:54:00,97.15,97.18,97.15,97.18,119200000.0
2007-04-05 03:55:00,97.17,97.18,97.17,97.18,19200000.0
2007-04-05 03:56:00,97.17,97.17,97.16,97.16,68000000.0
2007-04-05 03:57:00,97.175,97.175,97.155,97.165,148100001.0
2007-04-05 03:58:00,97.165,97.17,97.165,97.165,90400000.0
2007-04-05 03:59:00,97.165,97.18,97.16,97.17,178700000.0
2007-04-05 04:00:00,97.17,97.175,97.155,97.16,368300000.0
2007-04-05 04:01:00,97.165,97.17,97.155,97.16,52100000.0
2007-04-05 04:02:00,97.16,97.16,97.135,97.15,149600000.0
2007-04-05 04:03:00,97.15,97.15,97.14,97.145,61600000.0
2007-04-05 04:04:00,97.15,97.15,97.14,97.15,129800000.0
2007-04-05 04:05:00,97.145,97.16,97.145,97.16,87100000.0
2007-04-05 04:06:00,97.16,97.16,97.155,97.155,62399999.0
2007-04-05 04:07:00,97.165,97.185,97.165,97.18,70900000.0
2007-04-05 04:08:00,97.18,97.185,97.17,97.17,43200000.0
2007-04-05 04:09:00,97.175,97.175,97.135,97.15,273400000.0
2007-04-05 04:10:00,97.15,97.15,97.065,97.07,250100000.0
2007-04-05 04:11:00,97.08,97.135,97.08,97.125,179500000.0
2007-04-05 04:12:00,97.12,97.13,97.12,97.12,79200000.0
2007-04-05 04:13:00,97.115,97.125,97.105,97.105,117600000.0
2007-04-05 04:14:00,97.12,97.12,97.06,97.06,275000002.0
2007-04-05 04:15:00,97.065,97.08,97.06,97.06,198500000.0
2007-04-05 04:16:00,97.055,97.075,97.05,97.07,134400000.0
2007-04-05 04:17:00,97.07,97.07,97.05,97.05,143600000.0
2007-04-05 04:18:00,97.06,97.06,97.05,97.055,191400001.0
2007-04-05 04:19:00,97.06,97.07,97.06,97.065,88000000.0
2007-04-05 04:20:00,97.06,97.07,97.045,97.055,171200002.0
2007-04-05 04:21:00,97.055,97.075,97.04,97.06,399800001.0
2007-04-05 04:22:00,97.06,97.06,97.035,97.045,291300001.0
2007-04-05 04:23:00,97.04,97.045,97.01,97.01,586599998.0
2007-04-05 04:24:00,97.01,97.045,97.01,97.03,175200000.0
2007-04-05 04:25:00,97.035,97.05,97.03,97.04,91200000.0
2007-04-05 04:26:00,97.035,97.045,97.03,97.03,49600000.0
2007-04-05 04:27:00,97.025,97.03,97.025,97.03,73600000.0
2007-04-05 04:28:00,97.03,97.03,96.945,96.96,253299999.0
2007-04-05 04:29:00,96.96,96.99,96.96,96.985,148800000.0
2007-04-05 04:30:00,96.98,96.985,96.935,96.945,168800000.0
2007-04-05 04:31:00,96.955,96.965,96.935,96.945,445400000.0
2007-04-05 04:32:00,96.945,96.96,96.92,96.93,118000000.0
2007-04-05 04:33:00,96.94,96.97,96.93,96.94,398900002.0
2007-04-05 04:34:00,96.945,96.98,96.94,96.98,337600001.0
2007-04-05 04:35:00,96.975,96.99,96.96,96.97,153600000.0
2007-04-05 04:36:00,96.97,96.99,96.965,96.98,28800000.0
2007-04-05 04:37:00,96.975,96.98,96.945,96.96,216400000.0
2007-04-05 04:38:00,96.965,96.975,96.945,96.955,156800000.0
2007-04-05 04:39:00,96.945,96.965,96.93,96.96,244900002.0
2007-04-05 04:40:00,96.96,96.96,96.935,96.935,135500001.0
2007-04-05 04:41:00,96.93,96.93,96.915,96.925,319599999.0
2007-04-05 04:42:00,96.925,96.925,96.87,96.875,361199994.0
2007-04-05 04:43:00,96.875,96.91,96.865,96.89,283300001.0
2007-04-05 04:44:00,96.89,96.905,96.885,96.895,304200001.0
2007-04-05 04:45:00,96.91,96.93,96.9,96.915,204200000.0
2007-04-05 04:46:00,96.915,96.935,96.89,96.89,559500000.0
2007-04-05 04:47:00,96.9,96.9,96.88,96.88,27200000.0
2007-04-05 04:48:00,96.88,96.9,96.88,96.9,219099999.0
2007-04-05 04:49:00,96.9,96.91,96.885,96.905,99400000.0
2007-04-05 04:50:00,96.905,96.95,96.9,96.94,112100000.0
2007-04-05 04:51:00,96.94,96.955,96.935,96.95,240300000.0
2007-04-05 04:52:00,96.95,96.97,96.95,96.955,60200000.0
2007-04-05 04:53:00,96.965,96.995,96.955,96.985,144700001.0
2007-04-05 04:54:00,96.975,96.99,96.975,96.98,43600001.0
2007-04-05 04:55:00,96.99,97.0,96.99,97.0,2400000.0
2007-04-05 04:56:00,96.99,97.0,96.985,96.99,143800003.0
2007-04-05 04:57:00,96.985,97.04,96.985,97.04,178800001.0
2007-04-05 04:58:00,97.04,97.04,97.02,97.02,154100002.0
2007-04-05 04:59:00,97.015,97.03,97.015,97.02,137900000.0
2007-04-05 05:00:00,97.02,97.02,97.01,97.015,63200000.0
2007-04-05 05:01:00,97.01,97.02,97.01,97.01,32000000.0
2007-04-05 05:02:00,97.01,97.01,96.995,96.995,85600000.0
2007-04-05 05:03:00,97.0,97.01,96.995,97.01,33600000.0
2007-04-05 05:04:00,97.01,97.035,97.005,97.01,196300000.0
2007-04-05 05:05:00,97.01,97.03,97.005,97.03,62700000.0
2007-04-05 05:06:00,97.03,97.035,97.02,97.03,70800000.0
2007-04-05 05:07:00,97.025,97.03,96.99,96.995,130300000.0
2007-04-05 05:08:00,97.0,97.005,96.995,96.995,88599998.0
2007-04-05 05:09:00,97.0,97.0,96.99,96.99,47900000.0
2007-04-05 05:10:00,96.99,97.01,96.99,97.005,89300000.0
2007-04-05 05:11:00,97.01,97.01,97.0,97.0,50400000.0
2007-04-05 05:12:00,97.005,97.005,97.0,97.0,26400000.0
2007-04-05 05:13:00,97.005,97.005,96.995,96.995,76800000.0
2007-04-05 05:14:00,96.995,96.995,96.99,96.995,12800000.0
2007-04-05 05:15:00,96.995,97.0,96.995,96.995,16000000.0
2007-04-05 05:16:00,97.0,97.005,96.99,96.995,142900000.0
2007-04-05 05:17:00,96.99,97.025,96.99,97.025,222899998.0
2007-04-05 05:18:00,97.02,97.03,97.01,97.01,173200000.0
2007-04-05 05:19:00,97.01,97.025,97.01,97.015,85600000.0
2007-04-05 05:20:00,97.02,97.02,96.995,97.015,290300002.0
2007-04-05 05:21:00,97.01,97.02,96.995,97.0,125600000.0
2007-04-05 05:22:00,97.0,97.015,96.995,97.015,275400000.0
2007-04-05 05:23:00,97.02,97.02,97.01,97.01,16800000.0
2007-04-05 05:24:00,97.005,97.005,97.005,97.005,2400000.0
2007-04-05 05:25:00,97.0,97.01,96.995,97.0,64600000.0
2007-04-05 05:26:00,96.985,97.0,96.985,97.0,219700002.0
2007-04-05 05:27:00,97.005,97.015,96.995,97.015,156600001.0
2007-04-05 05:28:00,97.01,97.015,96.995,97.0,108700000.0
2007-04-05 05:29:00,97.0,97.015,97.0,97.015,103300000.0
2007-04-05 05:30:00,97.01,97.025,97.01,97.025,163400002.0
2007-04-05 05:31:00,97.025,97.03,97.02,97.02,34400000.0
2007-04-05 05:32:00,97.015,97.02,97.015,97.02,55900001.0
2007-04-05 05:33:00,97.02,97.02,97.02,97.02,8800000.0
2007-04-05 05:34:00,97.009,97.009,96.972,96.972,78500000.0
2007-04-05 05:35:00,97.019,97.019,96.989,96.989,18400000.0
2007-04-05 05:36:00,97.02,97.03,97.02,97.03,5600000.0
2007-04-05 05:37:00,97.03,97.04,97.015,97.02,105300000.0
2007-04-05 05:38:00,97.015,97.02,97.01,97.02,84400000.0
2007-04-05 05:39:00,97.02,97.05,97.02,97.035,111200001.0
2007-04-05 05:40:00,97.045,97.065,97.035,97.055,185600000.0
2007-04-05 05:41:00,97.055,97.065,97.05,97.065,33800000.0
2007-04-05 05:42:00,97.06,97.06,97.06,97.06,4600000.0
2007-04-05 05:43:00,97.055,97.055,97.04,97.04,65000000.0
2007-04-05 05:44:00,97.035,97.06,97.035,97.045,64000000.0
2007-04-05 05:45:00,97.045,97.05,97.025,97.04,162300000.0
2007-04-05 05:46:00,97.04,97.04,97.035,97.035,26400000.0
2007-04-05 05:47:00,97.04,97.045,97.015,97.04,119600000.0
2007-04-05 05:48:00,97.035,97.04,97.03,97.04,80100000.0
2007-04-05 05:49:00,97.03,97.03,97.02,97.02,59200000.0
2007-04-05 05:50:00,97.02,97.03,97.02,97.03,24800000.0
2007-04-05 05:51:00,97.03,97.03,97.01,97.03,91200000.0
2007-04-05 05:52:00,97.03,97.035,97.02,97.03,77800000.0
2007-04-05 05:53:00,97.025,97.035,97.025,97.03,67200000.0
2007-04-05 05:54:00,97.03,97.03,97.015,97.015,87900001.0
2007-04-05 05:55:00,97.015,97.03,97.015,97.03,75500001.0
2007-04-05 05:56:00,97.025,97.025,97.025,97.025,10400000.0
2007-04-05 05:57:00,97.013,97.013,96.995,96.995,83700000.0
2007-04-05 05:58:00,97.03,97.03,97.015,97.025,51200000.0
2007-04-05 05:59:00,97.03,97.03,97.01,97.015,117100000.0
2007-04-05 06:00:00,97.01,97.03,97.01,97.02,204500002.0
2007-04-05 06:01:00,97.015,97.025,97.01,97.02,153000002.0
2007-04-05 06:02:00,97.02,97.03,97.01,97.015,172000000.0
2007-04-05 06:03:00,97.015,97.025,97.01,97.015,137900000.0
2007-04-05 06:04:00,97.02,97.03,97.01,97.03,74400000.0
2007-04-05 06:05:00,97.03,97.035,97.015,97.025,94400000.0
2007-04-05 06:06:00,97.02,97.03,97.005,97.02,211600000.0
2007-04-05 06:07:00,97.03,97.03,97.005,97.005,120000000.0
2007-04-05 06:08:00,97.01,97.02,96.995,97.01,134000000.0
2007-04-05 06:09:00,97.01,97.02,97.0,97.01,163200000.0
2007-04-05 06:10:00,97.01,97.01,97.0,97.005,65000000.0
2007-04-05 06:11:00,97.02,97.02,97.02,97.02,2400000.0
2007-04-05 06:12:00,97.02,97.02,97.015,97.015,32000000.0
2007-04-05 06:13:00,97.01,97.02,97.01,97.01,52000000.0
2007-04-05 06:14:00,97.01,97.01,97.01,97.01,4800000.0
2007-04-05 06:15:00,97.01,97.02,97.01,97.02,30600000.0
2007-04-05 06:16:00,97.02,97.03,97.02,97.03,15200000.0
2007-04-05 06:17:00,97.03,97.04,97.025,97.025,52000000.0
2007-04-05 06:18:00,97.03,97.04,97.025,97.04,30400000.0
2007-04-05 06:19:00,97.04,97.055,97.04,97.05,130200001.0
2007-04-05 06:20:00,97.05,97.05,97.03,97.03,96000000.0
2007-04-05 06:21:00,97.035,97.04,97.025,97.035,85000000.0
2007-04-05 06:22:00,97.03,97.04,97.03,97.04,104100000.0
2007-04-05 06:23:00,97.04,97.06,97.04,97.045,88000000.0
2007-04-05 06:24:00,97.05,97.055,97.04,97.055,171300000.0
2007-04-05 06:25:00,97.055,97.055,97.05,97.05,15900000.0
2007-04-05 06:26:00,97.045,97.05,97.03,97.05,124999999.0
2007-04-05 06:27:00,97.045,97.05,97.04,97.05,103200000.0
2007-04-05 06:28:00,97.035,97.035,97.01,97.01,83000000.0
2007-04-05 06:29:00,97.02,97.03,97.01,97.02,88500000.0
2007-04-05 06:30:00,97.02,97.05,97.02,97.04,134700000.0
2007-04-05 06:31:00,97.035,97.05,97.03,97.05,63900000.0
2007-04-05 06:32:00,97.05,97.05,97.035,97.04,39200000.0
2007-04-05 06:33:00,97.05,97.05,97.035,97.05,102599999.0
2007-04-05 06:34:00,97.05,97.08,97.04,97.07,40800000.0
2007-04-05 06:35:00,97.08,97.09,97.07,97.08,69400000.0
2007-04-05 06:36:00,97.08,97.1,97.07,97.1,68000000.0
2007-04-05 06:37:00,97.095,97.095,97.085,97.085,77600000.0
2007-04-05 06:38:00,97.08,97.085,97.05,97.07,332099998.0
2007-04-05 06:39:00,97.07,97.08,97.055,97.06,403000002.0
2007-04-05 06:40:00,97.06,97.07,97.025,97.03,301100001.0
2007-04-05 06:41:00,97.03,97.03,97.015,97.015,185100000.0
2007-04-05 06:42:00,97.01,97.01,96.995,97.01,97100000.0
2007-04-05 06:43:00,97.005,97.005,97.0,97.005,65600000.0
2007-04-05 06:44:00,97.01,97.02,97.01,97.015,68000000.0
2007-04-05 06:45:00,97.02,97.02,96.985,96.985,188299999.0
2007-04-05 06:46:00,96.99,96.995,96.975,96.975,119399999.0
2007-04-05 06:47:00,96.985,96.99,96.95,96.955,218000001.0
2007-04-05 06:48:00,96.955,96.96,96.92,96.93,83900000.0
2007-04-05 06:49:00,96.935,96.95,96.93,96.95,120000000.0
2007-04-05 06:50:00,96.95,96.965,96.95,96.96,55500000.0
2007-04-05 06:51:00,96.97,96.97,96.95,96.955,52000000.0
2007-04-05 06:52:00,96.95,96.95,96.91,96.92,125600000.0
2007-04-05 06:53:00,96.92,96.945,96.9,96.925,127100000.0
2007-04-05 06:54:00,96.93,96.94,96.915,96.93,162400000.0
2007-04-05 06:55:00,96.92,96.94,96.92,96.94,187200000.0
2007-04-05 06:56:00,96.935,96.945,96.935,96.94,107000000.0
2007-04-05 06:57:00,96.94,96.94,96.925,96.925,55900000.0
2007-04-05 06:58:00,96.93,96.94,96.925,96.93,55200000.0
2007-04-05 06:59:00,96.93,96.93,96.92,96.93,22400000.0
2007-04-05 07:00:00,96.93,96.935,96.925,96.93,90300001.0
2007-04-05 07:01:00,96.93,96.93,96.915,96.93,55200000.0
2007-04-05 07:02:00,96.92,96.93,96.915,96.92,38400000.0
2007-04-05 07:03:00,96.93,96.94,96.92,96.94,50300000.0
2007-04-05 07:04:00,96.945,96.955,96.94,96.95,186900002.0
2007-04-05 07:05:00,96.95,96.97,96.95,96.96,60500000.0
2007-04-05 07:06:00,96.95,96.96,96.945,96.96,31500000.0
2007-04-05 07:07:00,96.96,96.96,96.96,96.96,2400000.0
2007-04-05 07:08:00,96.96,96.96,96.95,96.95,15200000.0
2007-04-05 07:09:00,96.955,96.96,96.95,96.96,64200000.0
2007-04-05 07:10:00,96.955,96.96,96.95,96.95,108000000.0
2007-04-05 07:11:00,96.955,96.97,96.935,96.965,147600001.0
2007-04-05 07:12:00,96.96,96.96,96.95,96.95,28900000.0
2007-04-05 07:13:00,96.95,96.96,96.95,96.96,33600000.0
2007-04-05 07:14:00,96.96,96.96,96.96,96.96,12800000.0
2007-04-05 07:15:00,96.97,96.98,96.97,96.975,64800000.0
2007-04-05 07:16:00,96.965,96.99,96.965,96.98,175400000.0
2007-04-05 07:17:00,96.985,96.985,96.95,96.98,261400006.0
2007-04-05 07:18:00,96.97,96.97,96.95,96.96,269600000.0
2007-04-05 07:19:00,96.96,96.97,96.92,96.93,155400000.0
2007-04-05 07:20:00,96.94,96.94,96.93,96.93,44000000.0
2007-04-05 07:21:00,96.94,96.94,96.915,96.92,187500000.0
2007-04-05 07:22:00,96.925,96.925,96.91,96.92,40000000.0
2007-04-05 07:23:00,96.92,96.92,96.92,96.92,3200000.0
2007-04-05 07:24:00,96.92,96.92,96.905,96.92,34200000.0
2007-04-05 07:25:00,96.92,96.92,96.9,96.91,48000000.0
2007-04-05 07:26:00,96.905,96.92,96.9,96.9,67000000.0
2007-04-05 07:27:00,96.9,96.9,96.86,96.86,203600000.0
2007-04-05 07:28:00,96.86,96.875,96.855,96.855,234600000.0
2007-04-05 07:29:00,96.855,96.885,96.855,96.885,302000000.0
2007-04-05 07:30:00,96.885,96.885,96.875,96.875,25600000.0
2007-04-05 07:31:00,96.875,96.89,96.87,96.875,105000000.0
2007-04-05 07:32:00,96.875,96.875,96.845,96.85,88500000.0
2007-04-05 07:33:00,96.855,96.89,96.855,96.87,91900000.0
2007-04-05 07:34:00,96.88,96.885,96.87,96.88,167400000.0
2007-04-05 07:35:00,96.875,96.88,96.865,96.875,277400002.0
2007-04-05 07:36:00,96.89,96.89,96.88,96.89,294500000.0
2007-04-05 07:37:00,96.89,96.9,96.885,96.9,166400000.0
2007-04-05 07:38:00,96.91,96.91,96.89,96.91,63200000.0
2007-04-05 07:39:00,96.895,96.895,96.88,96.88,121900000.0
2007-04-05 07:40:00,96.89,96.93,96.88,96.93,178100000.0
2007-04-05 07:41:00,96.93,96.935,96.915,96.925,386500000.0
2007-04-05 07:42:00,96.915,96.97,96.915,96.95,215500000.0
2007-04-05 07:43:00,96.945,96.96,96.94,96.95,303300001.0
2007-04-05 07:44:00,96.945,96.95,96.92,96.93,236300000.0
2007-04-05 07:45:00,96.935,96.965,96.935,96.965,255300004.0
2007-04-05 07:46:00,96.96,97.02,96.96,97.01,129800000.0
2007-04-05 07:47:00,97.02,97.03,96.99,97.01,167000000.0
2007-04-05 07:48:00,97.01,97.03,97.0,97.02,324000001.0
2007-04-05 07:49:00,97.01,97.01,96.985,97.0,111200000.0
2007-04-05 07:50:00,97.0,97.02,96.975,97.02,347200000.0
2007-04-05 07:51:00,97.02,97.03,97.005,97.03,107400000.0
2007-04-05 07:52:00,97.025,97.04,97.025,97.04,135100000.0
2007-04-05 07:53:00,97.05,97.05,97.03,97.03,35200000.0
2007-04-05 07:54:00,97.03,97.035,97.02,97.02,230700000.0
2007-04-05 07:55:00,97.02,97.025,97.0,97.02,136000000.0
2007-04-05 07:56:00,97.02,97.02,96.995,96.995,104000000.0
2007-04-05 07:57:00,97.0,97.01,96.98,96.98,228900000.0
2007-04-05 07:58:00,96.975,96.99,96.97,96.985,152800000.0
2007-04-05 07:59:00,96.985,96.985,96.905,96.91,269900000.0
2007-04-05 08:00:00,96.92,96.935,96.91,96.925,185600000.0
2007-04-05 08:01:00,96.925,96.98,96.92,96.98,187999999.0
2007-04-05 08:02:00,96.99,96.99,96.94,96.96,243600000.0
2007-04-05 08:03:00,96.96,96.98,96.96,96.98,93600000.0
2007-04-05 08:04:00,96.97,96.99,96.97,96.985,102100000.0
2007-04-05 08:05:00,96.98,97.0,96.965,96.98,88800000.0
2007-04-05 08:06:00,96.98,96.985,96.975,96.985,95100000.0
2007-04-05 08:07:00,96.985,97.005,96.985,96.995,104000000.0
2007-04-05 08:08:00,96.99,97.0,96.98,97.0,78400000.0
2007-04-05 08:09:00,96.995,97.005,96.955,96.955,393999999.0
2007-04-05 08:10:00,96.95,96.96,96.925,96.94,104800000.0
2007-04-05 08:11:00,96.94,96.94,96.91,96.91,44800000.0
2007-04-05 08:12:00,96.915,96.92,96.9,96.915,54000000.0
2007-04-05 08:13:00,96.915,96.935,96.905,96.935,126100000.0
2007-04-05 08:14:00,96.93,96.935,96.915,96.925,118399999.0
2007-04-05 08:15:00,96.93,96.94,96.925,96.925,80000000.0
2007-04-05 08:16:00,96.92,96.95,96.92,96.94,92800000.0
2007-04-05 08:17:00,96.94,96.945,96.935,96.945,66400000.0
2007-04-05 08:18:00,96.95,96.95,96.93,96.93,43200000.0
2007-04-05 08:19:00,96.93,96.94,96.92,96.94,136300000.0
2007-04-05 08:20:00,96.925,96.94,96.89,96.92,252200000.0
2007-04-05 08:21:00,96.92,96.93,96.91,96.92,88800000.0
2007-04-05 08:22:00,96.915,96.925,96.9,96.925,58400000.0
2007-04-05 08:23:00,96.92,96.93,96.92,96.92,82400000.0
2007-04-05 08:24:00,96.92,96.93,96.91,96.92,153800000.0
2007-04-05 08:25:00,96.92,96.92,96.91,96.91,170400001.0
2007-04-05 08:26:00,96.91,96.93,96.905,96.91,130700000.0
2007-04-05 08:27:00,96.91,96.92,96.895,96.9,131000000.0
2007-04-05 08:28:00,96.91,96.91,96.885,96.91,163200000.0
2007-04-05 08:29:00,96.9,96.9,96.89,96.9,162300000.0
2007-04-05 08:30:00,96.9,96.9,96.885,96.89,80700001.0
2007-04-05 08:31:00,96.885,96.92,96.88,96.915,229600000.0
2007-04-05 08:32:00,96.92,96.92,96.915,96.915,76800000.0
2007-04-05 08:33:00,96.92,96.92,96.895,96.9,66600001.0
2007-04-05 08:34:00,96.895,96.91,96.88,96.9,179300000.0
2007-04-05 08:35:00,96.9,96.91,96.885,96.9,248700004.0
2007-04-05 08:36:00,96.91,96.91,96.895,96.895,119200000.0
2007-04-05 08:37:00,96.895,96.91,96.88,96.895,389700000.0
2007-04-05 08:38:00,96.9,96.93,96.9,96.915,110600000.0
2007-04-05 08:39:00,96.915,96.92,96.905,96.905,66999999.0
2007-04-05 08:40:00,96.91,96.93,96.91,96.93,197000005.0
2007-04-05 08:41:00,96.935,96.94,96.925,96.94,128799999.0
2007-04-05 08:42:00,96.935,96.955,96.92,96.92,190900000.0
2007-04-05 08:43:00,96.92,96.95,96.92,96.94,106400000.0
2007-04-05 08:44:00,96.94,96.95,96.93,96.935,55200000.0
2007-04-05 08:45:00,96.94,96.94,96.915,96.925,63900000.0
2007-04-05 08:46:00,96.93,96.94,96.915,96.94,392299997.0
2007-04-05 08:47:00,96.935,96.955,96.935,96.95,55300000.0
2007-04-05 08:48:00,96.945,96.955,96.925,96.94,227199999.0
2007-04-05 08:49:00,96.935,97.0,96.935,97.0,417600003.0
2007-04-05 08:50:00,97.0,97.0,96.975,96.985,83600000.0
2007-04-05 08:51:00,96.98,96.98,96.945,96.945,107200000.0
2007-04-05 08:52:00,96.95,96.96,96.95,96.95,66400000.0
2007-04-05 08:53:00,96.96,96.97,96.945,96.96,194499999.0
2007-04-05 08:54:00,96.96,96.99,96.945,96.97,251900000.0
2007-04-05 08:55:00,96.97,96.995,96.97,96.99,192000000.0
2007-04-05 08:56:00,96.99,97.02,96.99,97.015,92800000.0
2007-04-05 08:57:00,97.015,97.025,96.975,96.975,365599998.0
2007-04-05 08:58:00,96.98,96.99,96.97,96.97,107200000.0
2007-04-05 08:59:00,96.97,96.99,96.965,96.99,335900000.0
2007-04-05 09:00:00,96.985,97.0,96.98,96.99,249800000.0
2007-04-05 09:01:00,96.99,97.0,96.98,97.0,156000000.0
2007-04-05 09:02:00,97.0,97.025,97.0,97.02,36000000.0
2007-04-05 09:03:00,97.03,97.05,97.03,97.03,412899999.0
2007-04-05 09:04:00,97.035,97.04,96.995,97.0,513899995.0
2007-04-05 09:05:00,97.0,97.02,96.985,97.015,232100002.0
2007-04-05 09:06:00,97.015,97.025,97.0,97.005,160900000.0
2007-04-05 09:07:00,97.005,97.03,97.005,97.03,185099998.0
2007-04-05 09:08:00,97.025,97.025,97.0,97.015,101200000.0
2007-04-05 09:09:00,97.005,97.02,97.005,97.02,56800000.0
2007-04-05 09:10:00,97.02,97.03,96.98,97.005,171800000.0
2007-04-05 09:11:00,97.0,97.01,96.995,97.005,191700001.0
2007-04-05 09:12:00,97.0,97.015,96.98,96.995,212600000.0
2007-04-05 09:13:00,97.0,97.005,96.985,96.99,179600000.0
2007-04-05 09:14:00,96.99,97.0,96.98,96.99,144900000.0
2007-04-05 09:15:00,96.99,97.0,96.99,97.0,108700002.0
2007-04-05 09:16:00,97.0,97.02,97.0,97.015,50400000.0
2007-04-05 09:17:00,97.01,97.02,96.99,97.02,187700000.0
2007-04-05 09:18:00,97.02,97.02,97.0,97.0,29000000.0
2007-04-05 09:19:00,97.005,97.02,97.005,97.02,47200000.0
2007-04-05 09:20:00,97.02,97.025,97.0,97.0,111400000.0
2007-04-05 09:21:00,97.0,97.02,96.99,97.0,151100002.0
2007-04-05 09:22:00,97.005,97.005,96.99,97.0,104500004.0
2007-04-05 09:23:00,97.0,97.0,96.985,96.995,78400002.0
2007-04-05 09:24:00,97.0,97.01,96.995,97.01,99200000.0
2007-04-05 09:25:00,97.01,97.02,97.0,97.0,323499998.0
2007-04-05 09:26:00,97.0,97.0,97.0,97.0,11500000.0
2007-04-05 09:27:00,97.005,97.01,97.005,97.01,87199999.0
2007-04-05 09:28:00,97.0,97.05,97.0,97.045,260800002.0
2007-04-05 09:29:00,97.055,97.07,97.035,97.07,425000007.0
2007-04-05 09:30:00,97.075,97.08,97.06,97.065,115200000.0
2007-04-05 09:31:00,97.065,97.1,97.06,97.095,129600000.0
2007-04-05 09:32:00,97.105,97.12,97.1,97.12,63200000.0
2007-04-05 09:33:00,97.12,97.13,97.08,97.08,153600000.0
2007-04-05 09:34:00,97.08,97.08,97.05,97.055,175000000.0
2007-04-05 09:35:00,97.06,97.075,97.055,97.07,177600000.0
2007-04-05 09:36:00,97.07,97.11,97.065,97.105,195200000.0
2007-04-05 09:37:00,97.1,97.11,97.095,97.105,89600000.0
2007-04-05 09:38:00,97.105,97.12,97.105,97.11,48700000.0
2007-04-05 09:39:00,97.11,97.12,97.095,97.105,128400000.0
2007-04-05 09:40:00,97.1,97.115,97.095,97.11,151200000.0
2007-04-05 09:41:00,97.105,97.12,97.1,97.12,78900000.0
2007-04-05 09:42:00,97.11,97.12,97.105,97.12,50400000.0
2007-04-05 09:43:00,97.12,97.15,97.115,97.14,241300001.0
2007-04-05 09:44:00,97.14,97.155,97.1,97.15,221200000.0
2007-04-05 09:45:00,97.155,97.2,97.14,97.145,354500000.0
2007-04-05 09:46:00,97.14,97.175,97.14,97.17,128800000.0
2007-04-05 09:47:00,97.175,97.175,97.155,97.165,175300003.0
2007-04-05 09:48:00,97.165,97.18,97.16,97.16,99100000.0
2007-04-05 09:49:00,97.155,97.185,97.155,97.185,390200005.0
2007-04-05 09:50:00,97.18,97.215,97.17,97.19,355800004.0
2007-04-05 09:51:00,97.19,97.26,97.19,97.225,377700000.0
2007-04-05 09:52:00,97.24,97.26,97.22,97.22,327899999.0
2007-04-05 09:53:00,97.21,97.23,97.21,97.22,175200000.0
2007-04-05 09:54:00,97.22,97.23,97.205,97.22,138900002.0
2007-04-05 09:55:00,97.22,97.22,97.19,97.2,259100001.0
2007-04-05 09:56:00,97.2,97.22,97.19,97.22,292299998.0
2007-04-05 09:57:00,97.22,97.23,97.21,97.22,51100000.0
2007-04-05 09:58:00,97.22,97.23,97.2,97.2,112000000.0
2007-04-05 09:59:00,97.19,97.22,97.19,97.22,88699999.0
2007-04-05 10:00:00,97.215,97.24,97.21,97.22,67100000.0
2007-04-05 10:01:00,97.22,97.24,97.205,97.22,222099998.0
2007-04-05 10:02:00,97.23,97.24,97.22,97.24,21600000.0
2007-04-05 10:03:00,97.24,97.24,97.215,97.225,157299997.0
2007-04-05 10:04:00,97.225,97.24,97.22,97.23,40400000.0
2007-04-05 10:05:00,97.24,97.24,97.22,97.24,57600000.0
2007-04-05 10:06:00,97.23,97.24,97.19,97.21,315099999.0
2007-04-05 10:07:00,97.21,97.22,97.2,97.2,111900000.0
2007-04-05 10:08:00,97.22,97.25,97.21,97.24,64000000.0
2007-04-05 10:09:00,97.25,97.27,97.245,97.245,86300000.0
2007-04-05 10:10:00,97.26,97.26,97.23,97.255,199400000.0
2007-04-05 10:11:00,97.25,97.29,97.245,97.26,159400000.0
2007-04-05 10:12:00,97.27,97.28,97.255,97.27,168900000.0
2007-04-05 10:13:00,97.28,97.31,97.27,97.29,179500000.0
2007-04-05 10:14:00,97.29,97.31,97.28,97.29,171900001.0
2007-04-05 10:15:00,97.29,97.3,97.28,97.29,213600000.0
2007-04-05 10:16:00,97.29,97.31,97.29,97.3,208400000.0
2007-04-05 10:17:00,97.295,97.305,97.275,97.275,212299999.0
2007-04-05 10:18:00,97.28,97.29,97.27,97.28,66400000.0
2007-04-05 10:19:00,97.28,97.29,97.275,97.28,15200000.0
2007-04-05 10:20:00,97.29,97.3,97.28,97.29,554199995.0
2007-04-05 10:21:00,97.29,97.3,97.27,97.29,175899999.0
2007-04-05 10:22:00,97.29,97.3,97.285,97.3,38300000.0
2007-04-05 10:23:00,97.29,97.29,97.28,97.29,38400000.0
2007-04-05 10:24:00,97.28,97.29,97.265,97.28,109000000.0
2007-04-05 10:25:00,97.27,97.28,97.265,97.27,89600000.0
2007-04-05 10:26:00,97.28,97.28,97.255,97.255,239800002.0
2007-04-05 10:27:00,97.26,97.26,97.255,97.26,140900000.0
2007-04-05 10:28:00,97.26,97.26,97.26,97.26,20800000.0
2007-04-05 10:29:00,97.26,97.26,97.245,97.25,176800000.0
2007-04-05 10:30:00,97.245,97.26,97.23,97.25,150599999.0
2007-04-05 10:31:00,97.245,97.245,97.23,97.23,48000000.0
2007-04-05 10:32:00,97.23,97.24,97.2,97.21,173799998.0
2007-04-05 10:33:00,97.22,97.22,97.205,97.205,39200000.0
2007-04-05 10:34:00,97.205,97.205,97.16,97.165,207500000.0
2007-04-05 10:35:00,97.17,97.18,97.15,97.18,136200000.0
2007-04-05 10:36:00,97.18,97.18,97.17,97.17,37600000.0
2007-04-05 10:37:00,97.17,97.18,97.17,97.175,173299998.0
2007-04-05 10:38:00,97.175,97.195,97.175,97.19,279700001.0
2007-04-05 10:39:00,97.19,97.2,97.185,97.2,176099999.0
2007-04-05 10:40:00,97.19,97.19,97.165,97.17,97300000.0
2007-04-05 10:41:00,97.18,97.18,97.17,97.17,47200000.0
2007-04-05 10:42:00,97.17,97.18,97.17,97.18,16000000.0
2007-04-05 10:43:00,97.18,97.18,97.175,97.18,16300000.0
2007-04-05 10:44:00,97.18,97.195,97.175,97.18,80400000.0
2007-04-05 10:45:00,97.18,97.18,97.155,97.16,93600000.0
2007-04-05 10:46:00,97.15,97.16,97.13,97.13,60800000.0
2007-04-05 10:47:00,97.13,97.13,97.11,97.13,184600000.0
2007-04-05 10:48:00,97.14,97.14,97.12,97.13,107200000.0
2007-04-05 10:49:00,97.13,97.15,97.12,97.12,185000000.0
2007-04-05 10:50:00,97.12,97.12,97.105,97.11,126299999.0
2007-04-05 10:51:00,97.11,97.12,97.11,97.12,40800000.0
2007-04-05 10:52:00,97.12,97.13,97.11,97.11,61600000.0
2007-04-05 10:53:00,97.11,97.12,97.09,97.105,175200000.0
2007-04-05 10:54:00,97.105,97.115,97.1,97.11,59200000.0
2007-04-05 10:55:00,97.11,97.115,97.095,97.11,276499999.0
2007-04-05 10:56:00,97.11,97.13,97.105,97.105,336800008.0
2007-04-05 10:57:00,97.1,97.12,97.095,97.11,132700000.0
2007-04-05 10:58:00,97.1,97.1,97.08,97.1,351600004.0
2007-04-05 10:59:00,97.1,97.11,97.095,97.1,40000000.0
2007-04-05 11:00:00,97.1,97.12,97.1,97.11,49600000.0
2007-04-05 11:01:00,97.11,97.11,97.105,97.11,39099999.0
2007-04-05 11:02:00,97.11,97.11,97.11,97.11,28000000.0
2007-04-05 11:03:00,97.12,97.15,97.115,97.135,98200000.0
2007-04-05 11:04:00,97.14,97.15,97.13,97.14,128500000.0
2007-04-05 11:05:00,97.14,97.15,97.135,97.135,176800000.0
2007-04-05 11:06:00,97.135,97.14,97.125,97.13,51200000.0
2007-04-05 11:07:00,97.14,97.14,97.13,97.13,21800000.0
2007-04-05 11:08:00,97.13,97.135,97.12,97.135,39900000.0
2007-04-05 11:09:00,97.135,97.21,97.135,97.2,254000000.0
2007-04-05 11:10:00,97.2,97.2,97.19,97.2,57100000.0
2007-04-05 11:11:00,97.2,97.22,97.2,97.2,342400000.0
2007-04-05 11:12:00,97.2,97.2,97.18,97.18,254499999.0
2007-04-05 11:13:00,97.18,97.18,97.15,97.15,178300000.0
2007-04-05 11:14:00,97.15,97.17,97.15,97.165,72700000.0
2007-04-05 11:15:00,97.17,97.17,97.16,97.17,25600000.0
2007-04-05 11:16:00,97.16,97.17,97.16,97.17,100000000.0
2007-04-05 11:17:00,97.175,97.205,97.17,97.185,181400000.0
2007-04-05 11:18:00,97.19,97.2,97.185,97.2,108900000.0
2007-04-05 11:19:00,97.195,97.2,97.17,97.17,197699998.0
2007-04-05 11:20:00,97.17,97.19,97.1,97.1,387100003.0
2007-04-05 11:21:00,97.1,97.115,97.07,97.1,554600003.0
2007-04-05 11:22:00,97.09,97.11,97.07,97.11,107800000.0
2007-04-05 11:23:00,97.11,97.19,97.11,97.19,152400000.0
2007-04-05 11:24:00,97.19,97.2,97.175,97.18,125200000.0
2007-04-05 11:25:00,97.175,97.175,97.14,97.155,454400002.0
2007-04-05 11:26:00,97.155,97.16,97.115,97.155,485700001.0
2007-04-05 11:27:00,97.15,97.165,97.15,97.16,199300000.0
2007-04-05 11:28:00,97.165,97.165,97.12,97.14,105600000.0
2007-04-05 11:29:00,97.14,97.14,97.12,97.125,174800000.0
2007-04-05 11:30:00,97.13,97.14,97.115,97.12,146299998.0
2007-04-05 11:31:00,97.12,97.13,97.11,97.12,57500000.0
2007-04-05 11:32:00,97.12,97.12,97.12,97.12,37600000.0
2007-04-05 11:33:00,97.12,97.12,97.105,97.11,131999997.0
2007-04-05 11:34:00,97.105,97.13,97.105,97.13,127699999.0
2007-04-05 11:35:00,97.13,97.13,97.11,97.11,94200000.0
2007-04-05 11:36:00,97.13,97.15,97.115,97.135,194499999.0
2007-04-05 11:37:00,97.14,97.15,97.13,97.14,85400000.0
2007-04-05 11:38:00,97.13,97.14,97.12,97.12,109600000.0
2007-04-05 11:39:00,97.125,97.14,97.125,97.13,152299999.0
2007-04-05 11:40:00,97.13,97.145,97.125,97.145,279399997.0
2007-04-05 11:41:00,97.145,97.15,97.145,97.145,44800000.0
2007-04-05 11:42:00,97.145,97.145,97.125,97.125,436100001.0
2007-04-05 11:43:00,97.13,97.13,97.12,97.12,142700000.0
2007-04-05 11:44:00,97.12,97.125,97.095,97.095,146800000.0
2007-04-05 11:45:00,97.095,97.125,97.095,97.11,244199999.0
2007-04-05 11:46:00,97.105,97.105,97.1,97.1,29600000.0
2007-04-05 11:47:00,97.1,97.11,97.1,97.1,100000000.0
2007-04-05 11:48:00,97.09,97.095,97.09,97.09,39100000.0
2007-04-05 11:49:00,97.095,97.105,97.075,97.08,107100001.0
2007-04-05 11:50:00,97.08,97.08,97.07,97.07,50400000.0
2007-04-05 11:51:00,97.07,97.07,97.04,97.065,146200000.0
2007-04-05 11:52:00,97.065,97.065,97.05,97.05,90700000.0
2007-04-05 11:53:00,97.05,97.065,97.04,97.04,106299999.0
2007-04-05 11:54:00,97.045,97.045,97.025,97.03,151300001.0
2007-04-05 11:55:00,97.025,97.03,97.01,97.025,184399999.0
2007-04-05 11:56:00,97.015,97.025,97.0,97.01,350800000.0
2007-04-05 11:57:00,97.0,97.02,96.98,96.99,192600000.0
2007-04-05 11:58:00,96.99,97.0,96.965,96.995,213500000.0
2007-04-05 11:59:00,97.0,97.005,96.97,97.0,269500000.0
2007-04-05 12:00:00,97.005,97.02,96.995,97.02,131600000.0
2007-04-05 12:01:00,97.02,97.05,97.02,97.04,72400000.0
2007-04-05 12:02:00,97.035,97.05,97.02,97.035,259800000.0
2007-04-05 12:03:00,97.05,97.06,97.035,97.06,234600000.0
2007-04-05 12:04:00,97.055,97.08,97.045,97.045,378000000.0
2007-04-05 12:05:00,97.045,97.05,97.035,97.035,175299999.0
2007-04-05 12:06:00,97.035,97.08,97.035,97.05,228700000.0
2007-04-05 12:07:00,97.055,97.055,97.025,97.03,300399999.0
2007-04-05 12:08:00,97.03,97.03,97.02,97.03,52000000.0
2007-04-05 12:09:00,97.04,97.05,97.025,97.04,232400000.0
2007-04-05 12:10:00,97.03,97.06,97.025,97.03,345500000.0
2007-04-05 12:11:00,97.03,97.03,97.01,97.03,89700000.0
2007-04-05 12:12:00,97.03,97.05,97.015,97.03,173300000.0
2007-04-05 12:13:00,97.025,97.04,97.025,97.035,256000003.0
2007-04-05 12:14:00,97.03,97.05,97.03,97.05,206100000.0
2007-04-05 12:15:00,97.05,97.065,97.045,97.06,220400000.0
2007-04-05 12:16:00,97.06,97.07,97.035,97.04,225899999.0
2007-04-05 12:17:00,97.04,97.05,97.04,97.04,77400000.0
2007-04-05 12:18:00,97.04,97.05,97.03,97.04,93700000.0
2007-04-05 12:19:00,97.04,97.05,97.02,97.02,41800000.0
2007-04-05 12:20:00,97.01,97.02,97.0,97.005,135400000.0
2007-04-05 12:21:00,97.01,97.01,97.01,97.01,65600000.0
2007-04-05 12:22:00,97.02,97.04,97.015,97.04,114300000.0
2007-04-05 12:23:00,97.035,97.065,97.035,97.055,226600000.0
2007-04-05 12:24:00,97.055,97.06,97.04,97.045,56900000.0
2007-04-05 12:25:00,97.04,97.05,97.03,97.03,83800000.0
2007-04-05 12:26:00,97.04,97.055,97.03,97.05,153200000.0
2007-04-05 12:27:00,97.045,97.05,97.03,97.04,265700000.0
2007-04-05 12:28:00,97.04,97.045,97.035,97.045,30100000.0
2007-04-05 12:29:00,96.989,97.03,96.989,97.0,551199997.0
2007-04-05 12:30:00,97.04,97.04,97.04,97.04,6400000.0
2007-04-05 12:31:00,97.04,97.05,97.04,97.045,68000000.0
2007-04-05 12:32:00,97.045,97.05,97.04,97.045,64000000.0
2007-04-05 12:33:00,97.045,97.065,97.04,97.065,142700000.0
2007-04-05 12:34:00,97.06,97.08,97.06,97.08,224500000.0
2007-04-05 12:35:00,97.085,97.095,97.075,97.085,141600000.0
2007-04-05 12:36:00,97.085,97.1,97.08,97.1,94599998.0
2007-04-05 12:37:00,97.085,97.09,97.08,97.09,22300000.0
2007-04-05 12:38:00,97.095,97.1,97.095,97.1,56800000.0
2007-04-05 12:39:00,97.1,97.11,97.1,97.105,67200000.0
2007-04-05 12:40:00,97.1,97.105,97.1,97.105,22400000.0
2007-04-05 12:41:00,97.1,97.105,97.1,97.105,20000000.0
2007-04-05 12:42:00,97.1,97.125,97.09,97.115,180600000.0
2007-04-05 12:43:00,97.125,97.13,97.115,97.13,100600000.0
2007-04-05 12:44:00,97.135,97.145,97.125,97.135,91200000.0
2007-04-05 12:45:00,97.135,97.135,97.13,97.13,23300000.0
2007-04-05 12:46:00,97.14,97.14,97.13,97.135,61600000.0
2007-04-05 12:47:00,97.13,97.14,97.13,97.13,75000000.0
2007-04-05 12:48:00,97.13,97.155,97.13,97.15,171100000.0
2007-04-05 12:49:00,97.15,97.155,97.15,97.15,32800000.0
2007-04-05 12:50:00,97.15,97.155,97.145,97.15,88700000.0
2007-04-05 12:51:00,97.15,97.15,97.15,97.15,800000.0
2007-04-05 12:52:00,97.15,97.15,97.12,97.12,164900000.0
2007-04-05 12:53:00,97.125,97.15,97.125,97.15,102900000.0
2007-04-05 12:54:00,97.15,97.15,97.13,97.135,96800000.0
2007-04-05 12:55:00,97.135,97.135,97.11,97.115,92400000.0
2007-04-05 12:56:00,97.12,97.135,97.115,97.13,144699999.0
2007-04-05 12:57:00,97.13,97.14,97.12,97.125,130300000.0
2007-04-05 12:58:00,97.13,97.14,97.11,97.14,248700002.0
2007-04-05 12:59:00,97.135,97.15,97.135,97.14,176300000.0
2007-04-05 13:00:00,97.14,97.15,97.08,97.095,279500000.0
2007-04-05 13:01:00,97.1,97.1,97.055,97.07,230600000.0
2007-04-05 13:02:00,97.07,97.09,97.055,97.07,286900000.0
2007-04-05 13:03:00,97.065,97.15,97.065,97.145,368200002.0
2007-04-05 13:04:00,97.14,97.15,97.12,97.14,157599999.0
2007-04-05 13:05:00,97.14,97.14,97.115,97.14,187500000.0
2007-04-05 13:06:00,97.14,97.19,97.135,97.175,506599995.0
2007-04-05 13:07:00,97.175,97.18,97.16,97.165,70700000.0
2007-04-05 13:08:00,97.165,97.18,97.155,97.16,216400001.0
2007-04-05 13:09:00,97.165,97.18,97.16,97.17,277800001.0
2007-04-05 13:10:00,97.17,97.18,97.145,97.18,235800000.0
2007-04-05 13:11:00,97.18,97.18,97.145,97.16,504300000.0
2007-04-05 13:12:00,97.17,97.17,97.14,97.17,197200000.0
2007-04-05 13:13:00,97.18,97.18,97.155,97.17,52700000.0
2007-04-05 13:14:00,97.17,97.17,97.155,97.155,218399999.0
2007-04-05 13:15:00,97.155,97.17,97.15,97.165,228300000.0
2007-04-05 13:16:00,97.165,97.2,97.165,97.18,230400000.0
2007-04-05 13:17:00,97.18,97.19,97.155,97.18,234100000.0
2007-04-05 13:18:00,97.18,97.22,97.18,97.22,146200000.0
2007-04-05 13:19:00,97.205,97.22,97.205,97.205,118200000.0
2007-04-05 13:20:00,97.205,97.23,97.205,97.23,136600000.0
2007-04-05 13:21:00,97.23,97.26,97.215,97.22,564200005.0
2007-04-05 13:22:00,97.215,97.23,97.21,97.23,297900000.0
2007-04-05 13:23:00,97.22,97.26,97.205,97.26,249100000.0
2007-04-05 13:24:00,97.26,97.29,97.25,97.29,385200000.0
2007-04-05 13:25:00,97.3,97.3,97.28,97.29,349600000.0
2007-04-05 13:26:00,97.295,97.3,97.285,97.29,102700000.0
2007-04-05 13:27:00,97.295,97.31,97.27,97.275,314000000.0
2007-04-05 13:28:00,97.285,97.36,97.285,97.33,422399996.0
2007-04-05 13:29:00,97.34,97.35,97.31,97.34,572999993.0
2007-04-05 13:30:00,97.33,97.34,97.325,97.325,165900000.0
2007-04-05 13:31:00,97.33,97.34,97.305,97.325,297999998.0
2007-04-05 13:32:00,97.32,97.33,97.28,97.28,277399998.0
2007-04-05 13:33:00,97.28,97.28,97.245,97.25,191200000.0
2007-04-05 13:34:00,97.25,97.26,97.245,97.245,195800000.0
2007-04-05 13:35:00,97.245,97.27,97.245,97.27,102300000.0
2007-04-05 13:36:00,97.27,97.28,97.27,97.27,119200000.0
2007-04-05 13:37:00,97.26,97.28,97.26,97.28,76700000.0
2007-04-05 13:38:00,97.265,97.265,97.24,97.24,278200000.0
2007-04-05 13:39:00,97.235,97.24,97.2,97.225,262000002.0
2007-04-05 13:40:00,97.22,97.24,97.2,97.2,216300000.0
2007-04-05 13:41:00,97.2,97.2,97.14,97.18,395800000.0
2007-04-05 13:42:00,97.185,97.2,97.185,97.195,351100004.0
2007-04-05 13:43:00,97.195,97.22,97.19,97.22,244200000.0
2007-04-05 13:44:00,97.22,97.22,97.185,97.2,402700000.0
2007-04-05 13:45:00,97.2,97.2,97.19,97.19,37600000.0
2007-04-05 13:46:00,97.18,97.205,97.18,97.205,155000000.0
2007-04-05 13:47:00,97.21,97.21,97.2,97.205,256900000.0
2007-04-05 13:48:00,97.21,97.21,97.2,97.21,221300000.0
2007-04-05 13:49:00,97.21,97.21,97.19,97.19,242900001.0
2007-04-05 13:50:00,97.19,97.19,97.18,97.185,266400000.0
2007-04-05 13:51:00,97.2,97.2,97.18,97.2,144200000.0
2007-04-05 13:52:00,97.2,97.205,97.195,97.2,140400001.0
2007-04-05 13:53:00,97.2,97.2,97.19,97.2,38400000.0
2007-04-05 13:54:00,97.2,97.205,97.19,97.205,215400000.0
2007-04-05 13:55:00,97.205,97.22,97.2,97.22,174199999.0
2007-04-05 13:56:00,97.215,97.225,97.215,97.22,42400000.0
2007-04-05 13:57:00,97.22,97.25,97.22,97.24,239100001.0
2007-04-05 13:58:00,97.24,97.24,97.21,97.23,228800000.0
2007-04-05 13:59:00,97.23,97.24,97.175,97.18,275699999.0
2007-04-05 14:00:00,97.18,97.225,97.18,97.225,533100000.0
2007-04-05 14:01:00,97.225,97.24,97.22,97.22,199800000.0
2007-04-05 14:02:00,97.22,97.245,97.22,97.235,262700000.0
2007-04-05 14:03:00,97.24,97.24,97.2,97.21,216600000.0
2007-04-05 14:04:00,97.205,97.23,97.2,97.22,59200000.0
2007-04-05 14:05:00,97.22,97.22,97.205,97.215,94100000.0
2007-04-05 14:06:00,97.215,97.235,97.215,97.225,101600000.0
2007-04-05 14:07:00,97.225,97.24,97.225,97.225,153000001.0
2007-04-05 14:08:00,97.23,97.24,97.215,97.23,124800000.0
2007-04-05 14:09:00,97.245,97.255,97.23,97.245,131900000.0
2007-04-05 14:10:00,97.25,97.255,97.245,97.25,88000000.0
2007-04-05 14:11:00,97.255,97.275,97.245,97.275,182400000.0
2007-04-05 14:12:00,97.275,97.28,97.225,97.235,376100000.0
2007-04-05 14:13:00,97.24,97.24,97.195,97.215,516299998.0
2007-04-05 14:14:00,97.22,97.23,97.2,97.21,196800000.0
2007-04-05 14:15:00,97.2,97.22,97.2,97.205,136800000.0
2007-04-05 14:16:00,97.205,97.23,97.19,97.225,276600001.0
2007-04-05 14:17:00,97.22,97.24,97.22,97.23,204399999.0
2007-04-05 14:18:00,97.235,97.235,97.215,97.215,196699998.0
2007-04-05 14:19:00,97.225,97.23,97.22,97.23,176100003.0
2007-04-05 14:20:00,97.23,97.24,97.23,97.24,173500000.0
2007-04-05 14:21:00,97.24,97.26,97.235,97.26,167000000.0
2007-04-05 14:22:00,97.26,97.27,97.255,97.26,144800000.0
2007-04-05 14:23:00,97.26,97.26,97.235,97.245,125500000.0
2007-04-05 14:24:00,97.245,97.27,97.24,97.265,268800001.0
2007-04-05 14:25:00,97.27,97.27,97.26,97.27,95800000.0
2007-04-05 14:26:00,97.27,97.29,97.25,97.26,151199999.0
2007-04-05 14:27:00,97.245,97.275,97.235,97.27,516100002.0
2007-04-05 14:28:00,97.27,97.3,97.27,97.29,483800000.0
2007-04-05 14:29:00,97.295,97.31,97.28,97.3,310100000.0
2007-04-05 14:30:00,97.29,97.33,97.275,97.33,110000000.0
2007-04-05 14:31:00,97.325,97.325,97.285,97.29,515399996.0
2007-04-05 14:32:00,97.29,97.305,97.26,97.265,337800000.0
2007-04-05 14:33:00,97.265,97.27,97.235,97.235,264000000.0
2007-04-05 14:34:00,97.24,97.25,97.235,97.24,179700001.0
2007-04-05 14:35:00,97.24,97.24,97.205,97.22,210300000.0
2007-04-05 14:36:00,97.22,97.23,97.185,97.185,371699998.0
2007-04-05 14:37:00,97.195,97.21,97.195,97.21,202900004.0
2007-04-05 14:38:00,97.21,97.22,97.21,97.22,27200000.0
2007-04-05 14:39:00,97.22,97.22,97.19,97.195,274300000.0
2007-04-05 14:40:00,97.195,97.2,97.18,97.19,193900000.0
2007-04-05 14:41:00,97.19,97.21,97.185,97.21,132399998.0
2007-04-05 14:42:00,97.21,97.23,97.2,97.23,115100000.0
2007-04-05 14:43:00,97.23,97.23,97.195,97.195,87700000.0
2007-04-05 14:44:00,97.205,97.205,97.18,97.2,130400000.0
2007-04-05 14:45:00,97.19,97.23,97.19,97.225,156600000.0
2007-04-05 14:46:00,97.21,97.225,97.205,97.22,414500000.0
2007-04-05 14:47:00,97.215,97.22,97.21,97.21,45499999.0
2007-04-05 14:48:00,97.2,97.21,97.19,97.21,218900000.0
2007-04-05 14:49:00,97.2,97.21,97.195,97.195,152000001.0
2007-04-05 14:50:00,97.21,97.21,97.185,97.185,446100003.0
2007-04-05 14:51:00,97.185,97.2,97.17,97.17,163300002.0
2007-04-05 14:52:00,97.175,97.2,97.175,97.19,61600000.0
2007-04-05 14:53:00,97.19,97.21,97.17,97.21,235900001.0
2007-04-05 14:54:00,97.205,97.22,97.2,97.21,354900000.0
2007-04-05 14:55:00,97.21,97.22,97.2,97.2,137000000.0
2007-04-05 14:56:00,97.195,97.2,97.18,97.18,174200000.0
2007-04-05 14:57:00,97.175,97.18,97.15,97.15,303700002.0
2007-04-05 14:58:00,97.145,97.16,97.145,97.16,348300000.0
2007-04-05 14:59:00,97.16,97.2,97.16,97.19,277799999.0
2007-04-05 15:00:00,97.2,97.2,97.175,97.175,263400003.0
2007-04-05 15:01:00,97.185,97.185,97.18,97.185,50400000.0
2007-04-05 15:02:00,97.18,97.195,97.18,97.19,348900004.0
2007-04-05 15:03:00,97.19,97.2,97.19,97.19,46400000.0
2007-04-05 15:04:00,97.19,97.2,97.18,97.18,236800000.0
2007-04-05 15:05:00,97.18,97.185,97.16,97.16,171599999.0
2007-04-05 15:06:00,97.16,97.16,97.14,97.14,96000000.0
2007-04-05 15:07:00,97.14,97.14,97.13,97.14,141699999.0
2007-04-05 15:08:00,97.14,97.16,97.14,97.16,151400001.0
2007-04-05 15:09:00,97.155,97.16,97.14,97.155,587300000.0
2007-04-05 15:10:00,97.16,97.18,97.155,97.17,489400000.0
2007-04-05 15:11:00,97.17,97.18,97.14,97.145,254400000.0
2007-04-05 15:12:00,97.145,97.175,97.14,97.17,431999999.0
2007-04-05 15:13:00,97.175,97.2,97.165,97.195,352899999.0
2007-04-05 15:14:00,97.19,97.2,97.175,97.195,303899996.0
2007-04-05 15:15:00,97.195,97.22,97.195,97.22,136400000.0
2007-04-05 15:16:00,97.22,97.25,97.22,97.24,141700000.0
2007-04-05 15:17:00,97.24,97.25,97.21,97.22,175799998.0
2007-04-05 15:18:00,97.22,97.22,97.195,97.21,225199998.0
2007-04-05 15:19:00,97.21,97.23,97.21,97.22,284400006.0
2007-04-05 15:20:00,97.22,97.28,97.22,97.275,149000000.0
2007-04-05 15:21:00,97.29,97.29,97.275,97.275,199600000.0
2007-04-05 15:22:00,97.275,97.3,97.25,97.26,413400000.0
2007-04-05 15:23:00,97.255,97.28,97.225,97.23,480700004.0
2007-04-05 15:24:00,97.23,97.23,97.18,97.195,295100000.0
2007-04-05 15:25:00,97.2,97.2,97.15,97.155,318300000.0
2007-04-05 15:26:00,97.17,97.22,97.16,97.18,509900000.0
2007-04-05 15:27:00,97.18,97.18,97.135,97.14,217400000.0
2007-04-05 15:28:00,97.145,97.16,97.13,97.14,381800000.0
2007-04-05 15:29:00,97.14,97.14,97.095,97.125,432600000.0
2007-04-05 15:30:00,97.12,97.185,97.12,97.185,513700000.0
2007-04-05 15:31:00,97.195,97.205,97.125,97.125,524099995.0
2007-04-05 15:32:00,97.12,97.13,97.095,97.1,309299998.0
2007-04-05 15:33:00,97.1,97.13,97.1,97.1,242200000.0
2007-04-05 15:34:00,97.1,97.12,97.08,97.12,288900000.0
2007-04-05 15:35:00,97.12,97.12,97.09,97.09,432000002.0
2007-04-05 15:36:00,97.1,97.12,97.09,97.115,154199999.0
2007-04-05 15:37:00,97.115,97.12,97.075,97.075,351300001.0
2007-04-05 15:38:00,97.07,97.11,97.07,97.11,218100001.0
2007-04-05 15:39:00,97.105,97.135,97.095,97.13,319900001.0
2007-04-05 15:40:00,97.12,97.13,97.115,97.13,82300000.0
2007-04-05 15:41:00,97.13,97.14,97.095,97.11,215800000.0
2007-04-05 15:42:00,97.11,97.12,97.075,97.085,477500002.0
2007-04-05 15:43:00,97.08,97.11,97.08,97.095,249600000.0
2007-04-05 15:44:00,97.095,97.12,97.095,97.105,107100000.0
2007-04-05 15:45:00,97.12,97.15,97.11,97.13,534500000.0
2007-04-05 15:46:00,97.14,97.15,97.115,97.125,197400001.0
2007-04-05 15:47:00,97.12,97.135,97.115,97.13,159600002.0
2007-04-05 15:48:00,97.135,97.15,97.13,97.145,222700000.0
2007-04-05 15:49:00,97.15,97.15,97.135,97.14,98300000.0
2007-04-05 15:50:00,97.14,97.15,97.135,97.15,45500000.0
2007-04-05 15:51:00,97.15,97.15,97.14,97.15,100800000.0
2007-04-05 15:52:00,97.15,97.16,97.125,97.125,143800000.0
2007-04-05 15:53:00,97.125,97.13,97.11,97.11,212400000.0
2007-04-05 15:54:00,97.105,97.12,97.095,97.115,558800003.0
2007-04-05 15:55:00,97.12,97.14,97.115,97.125,341700000.0
2007-04-05 15:56:00,97.12,97.14,97.11,97.13,351000000.0
2007-04-05 15:57:00,97.13,97.13,97.11,97.125,297000001.0
2007-04-05 15:58:00,97.12,97.13,97.055,97.11,744999998.0
2007-04-05 15:59:00,97.11,97.15,97.095,97.14,333300000.0
2007-04-05 16:00:00,97.135,97.155,97.12,97.13,370700000.0
2007-04-05 16:01:00,97.13,97.19,97.13,97.17,367799999.0
2007-04-05 16:02:00,97.18,97.19,97.145,97.16,230400000.0
2007-04-05 16:03:00,97.16,97.17,97.135,97.145,288199999.0
2007-04-05 16:04:00,97.15,97.155,97.08,97.11,243900000.0
2007-04-05 16:05:00,97.11,97.13,97.11,97.12,203400000.0
2007-04-05 16:06:00,97.125,97.13,97.11,97.12,822699995.0
2007-04-05 16:07:00,97.12,97.165,97.115,97.16,571799999.0
2007-04-05 16:08:00,97.16,97.17,97.15,97.16,85500000.0
2007-04-05 16:09:00,97.16,97.18,97.155,97.17,72600000.0
2007-04-05 16:10:00,97.17,97.18,97.15,97.17,113500000.0
2007-04-05 16:11:00,97.17,97.18,97.17,97.175,68000000.0
2007-04-05 16:12:00,97.17,97.18,97.17,97.18,96700000.0
2007-04-05 16:13:00,97.19,97.19,97.16,97.16,131700000.0
2007-04-05 16:14:00,97.17,97.19,97.165,97.19,67100000.0
2007-04-05 16:15:00,97.19,97.195,97.17,97.18,272699998.0
2007-04-05 16:16:00,97.175,97.2,97.175,97.2,233800000.0
2007-04-05 16:17:00,97.195,97.195,97.17,97.18,121300000.0
2007-04-05 16:18:00,97.175,97.2,97.155,97.155,436099999.0
2007-04-05 16:19:00,97.155,97.17,97.08,97.12,252200000.0
2007-04-05 16:20:00,97.13,97.14,97.11,97.12,337899998.0
2007-04-05 16:21:00,97.1,97.12,97.1,97.115,202999998.0
2007-04-05 16:22:00,97.12,97.12,97.1,97.11,71200000.0
2007-04-05 16:23:00,97.12,97.12,97.08,97.095,115100003.0
2007-04-05 16:24:00,97.095,97.105,97.09,97.09,107400000.0
2007-04-05 16:25:00,97.09,97.09,97.07,97.08,159900000.0
2007-04-05 16:26:00,97.08,97.08,97.04,97.05,298700000.0
2007-04-05 16:27:00,97.04,97.06,97.04,97.06,143700001.0
2007-04-05 16:28:00,97.075,97.08,97.06,97.065,74900000.0
2007-04-05 16:29:00,97.065,97.065,97.05,97.06,111300000.0
2007-04-05 16:30:00,97.06,97.07,97.05,97.06,130900001.0
2007-04-05 16:31:00,97.06,97.07,97.055,97.07,135699999.0
2007-04-05 16:32:00,97.07,97.08,97.065,97.08,82400000.0
2007-04-05 16:33:00,97.08,97.11,97.08,97.11,99200000.0
2007-04-05 16:34:00,97.105,97.11,97.1,97.1,63200000.0
2007-04-05 16:35:00,97.1,97.13,97.1,97.12,388000001.0
2007-04-05 16:36:00,97.125,97.125,97.11,97.11,21600000.0
2007-04-05 16:37:00,97.105,97.115,97.1,97.11,158000003.0
2007-04-05 16:38:00,97.1,97.11,97.085,97.1,210200000.0
2007-04-05 16:39:00,97.095,97.11,97.085,97.1,240700000.0
2007-04-05 16:40:00,97.1,97.12,97.1,97.105,49500000.0
2007-04-05 16:41:00,97.11,97.115,97.1,97.1,65600000.0
2007-04-05 16:42:00,97.1,97.13,97.1,97.11,199400000.0
2007-04-05 16:43:00,97.11,97.115,97.095,97.11,214400003.0
2007-04-05 16:44:00,97.12,97.13,97.11,97.13,167200001.0
2007-04-05 16:45:00,97.13,97.16,97.125,97.145,148400000.0
2007-04-05 16:46:00,97.145,97.16,97.135,97.15,172700000.0
2007-04-05 16:47:00,97.15,97.15,97.125,97.13,90300000.0
2007-04-05 16:48:00,97.13,97.16,97.125,97.15,368700005.0
2007-04-05 16:49:00,97.145,97.15,97.125,97.13,248700001.0
2007-04-05 16:50:00,97.13,97.14,97.115,97.13,128800000.0
2007-04-05 16:51:00,97.13,97.15,97.13,97.13,77500000.0
2007-04-05 16:52:00,97.13,97.15,97.13,97.145,139900000.0
2007-04-05 16:53:00,97.15,97.15,97.14,97.14,78200000.0
2007-04-05 16:54:00,97.135,97.16,97.135,97.155,221399999.0
2007-04-05 16:55:00,97.15,97.15,97.12,97.13,166200004.0
2007-04-05 16:56:00,97.14,97.14,97.115,97.115,271000004.0
2007-04-05 16:57:00,97.115,97.125,97.11,97.115,206600001.0
2007-04-05 16:58:00,97.12,97.12,97.095,97.11,351100000.0
2007-04-05 16:59:00,97.105,97.16,97.105,97.14,276600001.0
2007-04-05 17:00:00,97.135,97.135,97.095,97.11,151500000.0
2007-04-05 17:01:00,97.11,97.125,97.1,97.125,173499999.0
2007-04-05 17:02:00,97.12,97.14,97.12,97.14,118200002.0
2007-04-05 17:03:00,97.14,97.14,97.13,97.13,20000000.0
2007-04-05 17:04:00,97.14,97.14,97.115,97.13,117100004.0
2007-04-05 17:05:00,97.13,97.14,97.13,97.14,79400000.0
2007-04-05 17:06:00,97.14,97.14,97.12,97.14,158200000.0
2007-04-05 17:07:00,97.145,97.16,97.14,97.16,265100000.0
2007-04-05 17:08:00,97.17,97.17,97.155,97.16,195400000.0
2007-04-05 17:09:00,97.16,97.17,97.16,97.17,90900000.0
2007-04-05 17:10:00,97.17,97.17,97.165,97.17,230900001.0
2007-04-05 17:11:00,97.17,97.18,97.155,97.175,153100001.0
2007-04-05 17:12:00,97.175,97.175,97.165,97.17,102900000.0
2007-04-05 17:13:00,97.17,97.17,97.135,97.14,168700000.0
2007-04-05 17:14:00,97.15,97.15,97.145,97.145,158700000.0
2007-04-05 17:15:00,97.145,97.15,97.13,97.14,51100000.0
2007-04-05 17:16:00,97.14,97.14,97.12,97.12,20800000.0
2007-04-05 17:17:00,97.13,97.15,97.13,97.14,92700000.0
2007-04-05 17:18:00,97.14,97.14,97.14,97.14,14400000.0
2007-04-05 17:19:00,97.15,97.15,97.14,97.14,80800000.0
2007-04-05 17:20:00,97.14,97.14,97.13,97.14,41600000.0
2007-04-05 17:21:00,97.13,97.135,97.115,97.135,124800000.0
2007-04-05 17:22:00,97.13,97.13,97.125,97.125,109300001.0
2007-04-05 17:23:00,97.12,97.14,97.12,97.13,195100000.0
2007-04-05 17:24:00,97.13,97.165,97.13,97.165,156000000.0
2007-04-05 17:25:00,97.165,97.195,97.165,97.19,210599998.0
2007-04-05 17:26:00,97.19,97.21,97.18,97.21,165600000.0
2007-04-05 17:27:00,97.21,97.22,97.205,97.21,94900000.0
2007-04-05 17:28:00,97.205,97.215,97.2,97.21,246099996.0
2007-04-05 17:29:00,97.21,97.22,97.185,97.185,350899998.0
2007-04-05 17:30:00,97.19,97.19,97.17,97.18,309500001.0
2007-04-05 17:31:00,97.18,97.18,97.17,97.17,96000000.0
2007-04-05 17:32:00,97.165,97.19,97.165,97.19,375099997.0
2007-04-05 17:33:00,97.18,97.2,97.18,97.185,179300000.0
2007-04-05 17:34:00,97.185,97.205,97.185,97.19,289299999.0
2007-04-05 17:35:00,97.185,97.21,97.18,97.21,88600000.0
2007-04-05 17:36:00,97.21,97.22,97.195,97.195,330700000.0
2007-04-05 17:37:00,97.2,97.205,97.18,97.18,117599998.0
2007-04-05 17:38:00,97.18,97.18,97.175,97.18,63100002.0
2007-04-05 17:39:00,97.175,97.175,97.155,97.165,178000001.0
2007-04-05 17:40:00,97.18,97.19,97.155,97.16,172800002.0
2007-04-05 17:41:00,97.16,97.17,97.14,97.14,70300000.0
2007-04-05 17:42:00,97.14,97.155,97.14,97.15,80800000.0
2007-04-05 17:43:00,97.155,97.16,97.15,97.16,70400000.0
2007-04-05 17:44:00,97.16,97.18,97.16,97.17,123200000.0
2007-04-05 17:45:00,97.17,97.17,97.15,97.16,79200000.0
2007-04-05 17:46:00,97.16,97.165,97.15,97.15,117000000.0
2007-04-05 17:47:00,97.15,97.15,97.15,97.15,6400000.0
2007-04-05 17:48:00,97.15,97.16,97.15,97.16,43200000.0
2007-04-05 17:49:00,97.165,97.175,97.16,97.17,52800000.0
2007-04-05 17:50:00,97.17,97.175,97.17,97.175,5600000.0
2007-04-05 17:51:00,97.18,97.2,97.175,97.19,215999999.0
2007-04-05 17:52:00,97.19,97.19,97.18,97.18,24800000.0
2007-04-05 17:53:00,97.18,97.18,97.17,97.175,132600000.0
2007-04-05 17:54:00,97.18,97.18,97.17,97.17,41600000.0
2007-04-05 17:55:00,97.165,97.18,97.165,97.18,28000000.0
2007-04-05 17:56:00,97.18,97.18,97.17,97.17,44000000.0
2007-04-05 17:57:00,97.18,97.185,97.18,97.18,40000000.0
2007-04-05 17:58:00,97.18,97.18,97.18,97.18,800000.0
2007-04-05 17:59:00,97.18,97.18,97.16,97.165,208699998.0
2007-04-05 18:00:00,97.18,97.185,97.175,97.18,32600000.0
2007-04-05 18:01:00,97.175,97.18,97.17,97.175,30400000.0
2007-04-05 18:02:00,97.18,97.19,97.175,97.19,108000000.0
2007-04-05 18:03:00,97.175,97.19,97.16,97.17,178300000.0
2007-04-05 18:04:00,97.18,97.18,97.16,97.165,39400000.0
2007-04-05 18:05:00,97.17,97.18,97.155,97.175,303200000.0
2007-04-05 18:06:00,97.17,97.205,97.17,97.19,264599999.0
2007-04-05 18:07:00,97.2,97.205,97.18,97.18,134400000.0
2007-04-05 18:08:00,97.185,97.21,97.18,97.21,110500000.0
2007-04-05 18:09:00,97.215,97.22,97.19,97.19,52000000.0
2007-04-05 18:10:00,97.19,97.2,97.18,97.18,31200000.0
2007-04-05 18:11:00,97.19,97.2,97.185,97.19,62400000.0
2007-04-05 18:12:00,97.18,97.19,97.17,97.17,26400000.0
2007-04-05 18:13:00,97.17,97.19,97.17,97.17,70400000.0
2007-04-05 18:14:00,97.17,97.19,97.17,97.19,34400000.0
2007-04-05 18:15:00,97.19,97.2,97.185,97.195,153199995.0
2007-04-05 18:16:00,97.2,97.2,97.19,97.19,52300000.0
2007-04-05 18:17:00,97.195,97.205,97.19,97.205,87199999.0
2007-04-05 18:18:00,97.21,97.21,97.195,97.205,80000000.0
2007-04-05 18:19:00,97.2,97.2,97.195,97.2,24200000.0
2007-04-05 18:20:00,97.2,97.205,97.195,97.195,83300001.0
2007-04-05 18:21:00,97.21,97.21,97.21,97.21,11200000.0
2007-04-05 18:22:00,97.21,97.22,97.195,97.2,219700001.0
2007-04-05 18:23:00,97.2,97.205,97.19,97.2,44400000.0
2007-04-05 18:24:00,97.2,97.22,97.2,97.21,57600000.0
2007-04-05 18:25:00,97.215,97.215,97.215,97.215,11200000.0
2007-04-05 18:26:00,97.22,97.23,97.21,97.21,100800000.0
2007-04-05 18:27:00,97.22,97.22,97.215,97.215,11200000.0
2007-04-05 18:28:00,97.215,97.225,97.215,97.22,56000000.0
2007-04-05 18:29:00,97.225,97.225,97.22,97.22,48800000.0
2007-04-05 18:30:00,97.225,97.23,97.205,97.205,202300001.0
2007-04-05 18:31:00,97.215,97.215,97.2,97.205,40800000.0
2007-04-05 18:32:00,97.205,97.21,97.2,97.205,55200000.0
2007-04-05 18:33:00,97.2,97.22,97.2,97.2,111200000.0
2007-04-05 18:34:00,97.21,97.215,97.205,97.215,74400000.0
2007-04-05 18:35:00,97.215,97.235,97.215,97.235,59699999.0
2007-04-05 18:36:00,97.24,97.24,97.215,97.215,126200000.0
2007-04-05 18:37:00,97.225,97.225,97.205,97.205,75200000.0
2007-04-05 18:38:00,97.215,97.22,97.21,97.21,47200000.0
2007-04-05 18:39:00,97.2,97.21,97.195,97.205,99100000.0
2007-04-05 18:40:00,97.21,97.21,97.205,97.205,24800000.0
2007-04-05 18:41:00,97.21,97.21,97.195,97.21,90400000.0
2007-04-05 18:42:00,97.205,97.23,97.205,97.23,109500000.0
2007-04-05 18:43:00,97.23,97.23,97.23,97.23,16000000.0
2007-04-05 18:44:00,97.23,97.23,97.215,97.22,73600000.0
2007-04-05 18:45:00,97.215,97.215,97.21,97.21,8000000.0
2007-04-05 18:46:00,97.21,97.21,97.2,97.21,68000000.0
2007-04-05 18:47:00,97.205,97.21,97.195,97.21,83200000.0
2007-04-05 18:48:00,97.21,97.21,97.195,97.2,56800000.0
2007-04-05 18:49:00,97.195,97.195,97.19,97.19,42400000.0
2007-04-05 18:50:00,97.195,97.2,97.195,97.195,17600000.0
2007-04-05 18:51:00,97.195,97.195,97.18,97.18,21600000.0
2007-04-05 18:52:00,97.19,97.19,97.18,97.18,107700000.0
2007-04-05 18:53:00,97.185,97.19,97.185,97.185,47200000.0
2007-04-05 18:54:00,97.185,97.2,97.185,97.195,35200000.0
2007-04-05 18:55:00,97.195,97.195,97.195,97.195,2400000.0
2007-04-05 18:56:00,97.2,97.205,97.195,97.2,40800000.0
2007-04-05 18:57:00,97.2,97.2,97.195,97.195,66200001.0
2007-04-05 18:58:00,97.19,97.19,97.175,97.175,31200000.0
2007-04-05 18:59:00,97.18,97.185,97.18,97.185,12000000.0
2007-04-05 19:00:00,97.185,97.195,97.185,97.195,12000000.0
2007-04-05 19:01:00,97.19,97.2,97.185,97.2,56600000.0
2007-04-05 19:02:00,97.2,97.2,97.195,97.2,25600000.0
2007-04-05 19:03:00,97.2,97.23,97.195,97.22,143900000.0
2007-04-05 19:04:00,97.225,97.225,97.21,97.22,49800000.0
2007-04-05 19:05:00,97.22,97.22,97.21,97.21,104800000.0
2007-04-05 19:06:00,97.215,97.225,97.215,97.215,34400000.0
2007-04-05 19:07:00,97.215,97.235,97.215,97.23,62300000.0
2007-04-05 19:08:00,97.23,97.23,97.22,97.23,140600000.0
2007-04-05 19:09:00,97.23,97.235,97.225,97.23,90200000.0
2007-04-05 19:10:00,97.23,97.23,97.205,97.205,106300000.0
2007-04-05 19:11:00,97.205,97.205,97.185,97.195,104500000.0
2007-04-05 19:12:00,97.185,97.19,97.18,97.185,144700000.0
2007-04-05 19:13:00,97.18,97.19,97.175,97.19,104699999.0
2007-04-05 19:14:00,97.19,97.21,97.19,97.21,25600000.0
2007-04-05 19:15:00,97.147,97.199,97.147,97.148,405699993.0
2007-04-05 19:16:00,97.2,97.205,97.2,97.205,28600000.0
2007-04-05 19:17:00,97.2,97.22,97.2,97.215,180700000.0
2007-04-05 19:18:00,97.22,97.22,97.21,97.21,40000000.0
2007-04-05 19:19:00,97.21,97.21,97.205,97.21,23200000.0
2007-04-05 19:20:00,97.21,97.215,97.2,97.215,49600000.0
2007-04-05 19:21:00,97.22,97.22,97.215,97.215,62100000.0
2007-04-05 19:22:00,97.22,97.22,97.21,97.215,52800000.0
2007-04-05 19:23:00,97.21,97.22,97.205,97.21,51900000.0
2007-04-05 19:24:00,97.21,97.21,97.21,97.21,4800000.0
2007-04-05 19:25:00,97.21,97.21,97.195,97.195,85999998.0
2007-04-05 19:26:00,97.21,97.21,97.19,97.2,24800000.0
2007-04-05 19:27:00,97.2,97.2,97.18,97.18,32800000.0
2007-04-05 19:28:00,97.18,97.185,97.18,97.18,46400000.0
2007-04-05 19:29:00,97.18,97.19,97.18,97.19,33800000.0
2007-04-05 19:30:00,97.195,97.195,97.19,97.19,17500000.0
2007-04-05 19:31:00,97.19,97.19,97.19,97.19,13600000.0
2007-04-05 19:32:00,97.185,97.185,97.18,97.185,60300000.0
2007-04-05 19:33:00,97.185,97.195,97.185,97.195,67800000.0
2007-04-05 19:34:00,97.195,97.2,97.19,97.195,181200000.0
2007-04-05 19:35:00,97.195,97.2,97.195,97.2,75700000.0
2007-04-05 19:36:00,97.205,97.21,97.2,97.2,29200000.0
2007-04-05 19:37:00,97.195,97.195,97.185,97.19,55300000.0
2007-04-05 19:38:00,97.19,97.195,97.185,97.19,163400000.0
2007-04-05 19:39:00,97.19,97.19,97.175,97.18,73600000.0
2007-04-05 19:40:00,97.18,97.18,97.17,97.18,46400000.0
2007-04-05 19:41:00,97.18,97.18,97.165,97.17,47200000.0
2007-04-05 19:42:00,97.17,97.17,97.16,97.16,32000000.0
2007-04-05 19:43:00,97.16,97.17,97.16,97.16,57600000.0
2007-04-05 19:44:00,97.16,97.16,97.16,97.16,7200000.0
2007-04-05 19:45:00,97.16,97.165,97.16,97.165,16000000.0
2007-04-05 19:46:00,97.17,97.18,97.17,97.18,40000000.0
2007-04-05 19:47:00,97.18,97.18,97.17,97.17,14400000.0
2007-04-05 19:48:00,97.175,97.185,97.17,97.185,33600000.0
2007-04-05 19:49:00,97.18,97.18,97.18,97.18,43200000.0
2007-04-05 19:50:00,97.185,97.185,97.18,97.18,8000000.0
2007-04-05 19:51:00,97.18,97.19,97.18,97.19,47200000.0
2007-04-05 19:52:00,97.19,97.19,97.175,97.18,27900000.0
2007-04-05 19:53:00,97.175,97.175,97.165,97.175,86000000.0
2007-04-05 19:54:00,97.17,97.17,97.17,97.17,26400000.0
2007-04-05 19:55:00,97.175,97.175,97.175,97.175,6400000.0
2007-04-05 19:56:00,97.17,97.17,97.165,97.17,24900000.0
2007-04-05 19:57:00,97.18,97.18,97.18,97.18,1600000.0
2007-04-05 19:58:00,97.113,97.171,97.112,97.112,268500000.0
2007-04-05 19:59:00,97.152,97.169,97.143,97.143,292999998.0
2007-04-05 20:00:00,97.155,97.167,97.14,97.158,392399998.0
2007-04-05 20:01:00,97.17,97.18,97.17,97.18,20800000.0
2007-04-05 20:02:00,97.18,97.18,97.165,97.17,23700001.0
2007-04-05 20:03:00,97.17,97.18,97.17,97.18,13600000.0
2007-04-05 20:04:00,97.185,97.19,97.18,97.18,36000000.0
2007-04-05 20:05:00,97.136,97.169,97.124,97.169,267100000.0
2007-04-05 20:06:00,97.18,97.18,97.18,97.18,4800000.0
2007-04-05 20:07:00,97.19,97.19,97.17,97.18,36000000.0
2007-04-05 20:08:00,97.175,97.18,97.17,97.17,53600000.0
2007-04-05 20:09:00,97.17,97.17,97.16,97.16,24800000.0
2007-04-05 20:10:00,97.16,97.16,97.16,97.16,16000000.0
2007-04-05 20:11:00,97.16,97.16,97.16,97.16,3200000.0
2007-04-05 20:12:00,97.16,97.16,97.155,97.16,60800000.0
2007-04-05 20:13:00,97.16,97.17,97.155,97.17,54299999.0
2007-04-05 20:14:00,97.17,97.17,97.155,97.16,64700000.0
2007-04-05 20:15:00,97.17,97.17,97.15,97.16,57600000.0
2007-04-05 20:16:00,97.17,97.18,97.16,97.175,48600001.0
2007-04-05 20:17:00,97.18,97.18,97.165,97.17,95099999.0
2007-04-05 20:18:00,97.17,97.18,97.165,97.17,148000001.0
2007-04-05 20:19:00,97.17,97.18,97.165,97.165,79199999.0
2007-04-05 20:20:00,97.17,97.17,97.17,97.17,4800000.0
2007-04-05 20:21:00,97.165,97.165,97.15,97.16,35200000.0
2007-04-05 20:22:00,97.145,97.17,97.145,97.17,50300000.0
2007-04-05 20:23:00,97.16,97.16,97.155,97.155,79000000.0
2007-04-05 20:24:00,97.155,97.18,97.155,97.16,137600000.0
2007-04-05 20:25:00,97.16,97.16,97.16,97.16,46400000.0
2007-04-05 20:26:00,97.155,97.155,97.15,97.15,21000000.0
2007-04-05 20:27:00,97.145,97.145,97.14,97.14,69599998.0
2007-04-05 20:28:00,97.15,97.15,97.145,97.145,20100000.0
2007-04-05 20:29:00,97.15,97.17,97.15,97.17,69600000.0
2007-04-05 20:30:00,97.17,97.17,97.16,97.16,21800000.0
2007-04-05 20:31:00,97.165,97.165,97.165,97.165,6400000.0
2007-04-05 20:32:00,97.17,97.17,97.16,97.16,67700000.0
2007-04-05 20:33:00,97.102,97.148,97.092,97.103,385100000.0
2007-04-05 20:34:00,97.113,97.151,97.096,97.151,498999997.0
2007-04-05 20:35:00,97.16,97.16,97.16,97.16,3200000.0
2007-04-05 20:36:00,97.16,97.16,97.16,97.16,16000000.0
2007-04-05 20:37:00,97.145,97.152,97.093,97.121,426300000.0
2007-04-05 20:38:00,97.16,97.17,97.16,97.17,46400000.0
2007-04-05 20:39:00,97.17,97.19,97.17,97.175,127600000.0
2007-04-05 20:40:00,97.17,97.17,97.17,97.17,16000000.0
2007-04-05 20:41:00,97.141,97.15,97.091,97.091,776700000.0
2007-04-05 20:42:00,97.17,97.17,97.17,97.17,6400000.0
2007-04-05 20:43:00,97.17,97.19,97.17,97.19,64800000.0
2007-04-05 20:44:00,97.19,97.19,97.16,97.16,69100000.0
2007-04-05 20:45:00,97.16,97.17,97.16,97.16,61600000.0
2007-04-05 20:46:00,97.16,97.17,97.16,97.16,28000000.0
2007-04-05 20:47:00,97.16,97.17,97.16,97.17,8800000.0
2007-04-05 20:48:00,97.103,97.156,97.094,97.13,220900000.0
2007-04-05 20:49:00,97.17,97.17,97.17,97.17,8800000.0
2007-04-05 20:50:00,97.17,97.17,97.17,97.17,27300000.0
2007-04-05 20:51:00,97.17,97.17,97.17,97.17,12000000.0
2007-04-05 20:52:00,97.17,97.17,97.16,97.16,184500000.0
2007-04-05 20:53:00,97.16,97.17,97.16,97.17,41600000.0
2007-04-05 20:54:00,97.17,97.18,97.16,97.18,78400000.0
2007-04-05 20:55:00,97.18,97.18,97.16,97.175,192299998.0
2007-04-05 20:56:00,97.17,97.18,97.17,97.18,35200000.0
2007-04-05 20:57:00,97.18,97.18,97.165,97.17,82400000.0
2007-04-05 20:58:00,97.17,97.18,97.16,97.17,60800000.0
2007-04-05 20:59:00,97.17,97.17,97.16,97.165,27200000.0
2007-04-05 21:00:00,97.165,97.18,97.15,97.15,168000001.0
2007-04-05 21:01:00,97.15,97.16,97.145,97.16,39200000.0
2007-04-05 21:02:00,97.17,97.17,97.16,97.165,141399998.0
2007-04-05 21:03:00,97.16,97.17,97.155,97.17,80400000.0
2007-04-05 21:04:00,97.175,97.185,97.175,97.18,42400000.0
2007-04-05 21:05:00,97.18,97.19,97.18,97.18,52800000.0
2007-04-05 21:06:00,97.18,97.19,97.175,97.18,105199999.0
2007-04-05 21:07:00,97.17,97.18,97.17,97.18,32000000.0
2007-04-05 21:08:00,97.18,97.19,97.175,97.18,125099999.0
2007-04-05 21:09:00,97.175,97.2,97.175,97.2,99899999.0
2007-04-05 21:10:00,97.2,97.2,97.175,97.18,66200000.0
2007-04-05 21:11:00,97.18,97.18,97.18,97.18,6400000.0
2007-04-05 21:12:00,97.18,97.18,97.18,97.18,7200000.0
2007-04-05 21:13:00,97.18,97.18,97.18,97.18,1600000.0
2007-04-05 21:14:00,97.19,97.19,97.18,97.18,9600000.0
2007-04-05 21:15:00,97.157,97.176,97.111,97.176,452899998.0
2007-04-05 21:16:00,97.18,97.19,97.18,97.19,9600000.0
2007-04-05 21:17:00,97.19,97.21,97.185,97.2,80600000.0
2007-04-05 21:18:00,97.2,97.2,97.2,97.2,4800000.0
2007-04-05 21:19:00,97.2,97.2,97.195,97.195,24800000.0
2007-04-05 21:20:00,97.22,97.23,97.22,97.22,42400000.0
2007-04-05 21:21:00,97.22,97.23,97.21,97.23,68800000.0
2007-04-05 21:22:00,97.23,97.26,97.23,97.25,108000002.0
2007-04-05 21:23:00,97.25,97.26,97.25,97.26,23600000.0
2007-04-05 21:24:00,97.195,97.252,97.193,97.193,146900000.0
2007-04-05 21:25:00,97.255,97.255,97.235,97.24,111900002.0
2007-04-05 21:26:00,97.25,97.25,97.24,97.24,10400000.0
2007-04-05 21:27:00,97.24,97.24,97.23,97.24,34400000.0
2007-04-05 21:28:00,97.24,97.24,97.23,97.23,28000000.0
2007-04-05 21:29:00,97.24,97.25,97.235,97.25,39899998.0
2007-04-05 21:30:00,97.25,97.25,97.25,97.25,800000.0
2007-04-05 21:31:00,97.25,97.25,97.25,97.25,4000000.0
2007-04-05 21:32:00,97.25,97.25,97.25,97.25,5600000.0
2007-04-05 21:33:00,97.24,97.24,97.24,97.24,6400000.0
2007-04-05 21:34:00,97.24,97.24,97.24,97.24,23200000.0
2007-04-05 21:35:00,97.24,97.24,97.24,97.24,800000.0
2007-04-05 21:36:00,97.235,97.25,97.235,97.25,5600000.0
2007-04-05 21:37:00,97.25,97.25,97.235,97.235,12000000.0
2007-04-05 21:38:00,97.203,97.215,97.181,97.182,136799999.0
2007-04-05 21:39:00,97.23,97.23,97.23,97.23,7200000.0
2007-04-05 21:40:00,97.24,97.24,97.23,97.235,46200000.0
2007-04-05 21:41:00,97.24,97.24,97.24,97.24,14000000.0
2007-04-05 21:42:00,97.24,97.24,97.235,97.235,65400002.0
2007-04-05 21:43:00,97.24,97.25,97.24,97.24,13600000.0
2007-04-05 21:44:00,97.235,97.24,97.23,97.24,20800000.0
2007-04-05 21:45:00,97.245,97.245,97.24,97.24,73200002.0
2007-04-05 21:46:00,97.24,97.245,97.24,97.245,72400001.0
2007-04-05 21:47:00,97.245,97.25,97.24,97.25,70100000.0
2007-04-05 21:48:00,97.24,97.24,97.23,97.23,40000000.0
2007-04-05 21:49:00,97.23,97.24,97.23,97.235,108600002.0
2007-04-05 21:50:00,97.235,97.235,97.22,97.23,92700000.0
2007-04-05 21:51:00,97.23,97.235,97.22,97.23,61300000.0
2007-04-05 21:52:00,97.225,97.23,97.225,97.23,9600000.0
2007-04-05 21:53:00,97.22,97.24,97.215,97.23,145900004.0
2007-04-05 21:54:00,97.23,97.235,97.225,97.235,59200000.0
2007-04-05 21:55:00,97.235,97.235,97.23,97.235,55200000.0
2007-04-05 21:56:00,97.24,97.24,97.24,97.24,9600000.0
2007-04-05 21:57:00,97.24,97.25,97.235,97.25,46000002.0
2007-04-05 21:58:00,97.24,97.25,97.235,97.24,100600000.0
2007-04-05 21:59:00,97.24,97.25,97.24,97.25,21600000.0
2007-04-05 22:00:00,97.25,97.27,97.235,97.27,123200001.0
2007-04-05 22:01:00,97.27,97.275,97.27,97.27,52000000.0
2007-04-05 22:02:00,97.27,97.27,97.27,97.27,9600000.0
2007-04-05 22:03:00,97.27,97.27,97.245,97.25,129100002.0
2007-04-05 22:04:00,97.25,97.25,97.24,97.25,81499999.0
2007-04-05 22:05:00,97.25,97.26,97.245,97.245,98400001.0
2007-04-05 22:06:00,97.25,97.25,97.245,97.245,5600000.0
2007-04-05 22:07:00,97.25,97.26,97.24,97.26,103200000.0
2007-04-05 22:08:00,97.26,97.265,97.25,97.265,192500004.0
2007-04-05 22:09:00,97.265,97.285,97.265,97.28,67900001.0
2007-04-05 22:10:00,97.28,97.28,97.275,97.275,13600000.0
2007-04-05 22:11:00,97.213,97.267,97.213,97.228,289400000.0
2007-04-05 22:12:00,97.226,97.284,97.225,97.257,424599999.0
2007-04-05 22:13:00,97.265,97.265,97.265,97.265,8000000.0
2007-04-05 22:14:00,97.275,97.275,97.275,97.275,8000000.0
2007-04-05 22:15:00,97.27,97.275,97.265,97.265,32800000.0
2007-04-05 22:16:00,97.26,97.26,97.25,97.26,124700002.0
2007-04-05 22:17:00,97.265,97.275,97.265,97.275,60800000.0
2007-04-05 22:18:00,97.25,97.27,97.21,97.21,373699992.0
2007-04-05 22:19:00,97.27,97.27,97.27,97.27,4800000.0
2007-04-05 22:20:00,97.27,97.27,97.26,97.26,39200000.0
2007-04-05 22:21:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-05 22:22:00,97.255,97.27,97.255,97.265,40800000.0
2007-04-05 22:23:00,97.243,97.259,97.209,97.211,252800001.0
2007-04-05 22:24:00,97.26,97.265,97.255,97.265,47100001.0
2007-04-05 22:25:00,97.27,97.27,97.265,97.27,19200000.0
2007-04-05 22:26:00,97.22,97.249,97.22,97.249,508899999.0
2007-04-05 22:27:00,97.28,97.28,97.27,97.27,42799998.0
2007-04-05 22:28:00,97.265,97.27,97.265,97.27,29599999.0
2007-04-05 22:29:00,97.27,97.275,97.27,97.275,87999999.0
2007-04-05 22:30:00,97.27,97.275,97.27,97.27,24000000.0
2007-04-05 22:31:00,97.27,97.275,97.265,97.265,28800000.0
2007-04-05 22:32:00,97.27,97.28,97.26,97.28,92799999.0
2007-04-05 22:33:00,97.28,97.28,97.265,97.27,39200000.0
2007-04-05 22:34:00,97.265,97.275,97.265,97.275,12800000.0
2007-04-05 22:35:00,97.28,97.285,97.27,97.285,58100000.0
2007-04-05 22:36:00,97.28,97.285,97.28,97.285,15200000.0
2007-04-05 22:37:00,97.28,97.29,97.28,97.285,130199998.0
2007-04-05 22:38:00,97.285,97.29,97.28,97.29,201199998.0
2007-04-05 22:39:00,97.285,97.29,97.285,97.285,38299999.0
2007-04-05 22:40:00,97.285,97.305,97.275,97.275,354499996.0
2007-04-05 22:41:00,97.23,97.267,97.211,97.211,117800001.0
2007-04-05 22:42:00,97.223,97.271,97.218,97.22,178600000.0
2007-04-05 22:43:00,97.28,97.29,97.28,97.285,52000000.0
2007-04-05 22:44:00,97.26,97.291,97.23,97.23,155400000.0
2007-04-05 22:45:00,97.24,97.269,97.223,97.258,166500000.0
2007-04-05 22:46:00,97.28,97.29,97.28,97.285,56000000.0
2007-04-05 22:47:00,97.28,97.285,97.27,97.28,95500000.0
2007-04-05 22:48:00,97.28,97.295,97.28,97.295,20800000.0
2007-04-05 22:49:00,97.295,97.295,97.285,97.285,36800000.0
2007-04-05 22:50:00,97.29,97.29,97.285,97.29,65500000.0
2007-04-05 22:51:00,97.29,97.335,97.29,97.335,167599999.0
2007-04-05 22:52:00,97.335,97.34,97.31,97.315,327599996.0
2007-04-05 22:53:00,97.31,97.32,97.31,97.32,75799998.0
2007-04-05 22:54:00,97.32,97.335,97.315,97.32,65600000.0
2007-04-05 22:55:00,97.32,97.325,97.31,97.32,54400000.0
2007-04-05 22:56:00,97.315,97.315,97.315,97.315,4000000.0
2007-04-05 22:57:00,97.315,97.33,97.305,97.325,55500000.0
2007-04-05 22:58:00,97.33,97.345,97.325,97.325,86400000.0
2007-04-05 22:59:00,97.32,97.325,97.26,97.295,149900001.0
2007-04-05 23:00:00,97.27,97.345,97.265,97.335,179099999.0
2007-04-05 23:01:00,97.315,97.33,97.305,97.305,91500000.0
2007-04-05 23:02:00,97.305,97.345,97.275,97.275,148700000.0
2007-04-05 23:03:00,97.285,97.295,97.27,97.29,112700001.0
2007-04-05 23:04:00,97.295,97.32,97.295,97.315,41500000.0
2007-04-05 23:05:00,97.315,97.315,97.28,97.29,54400001.0
2007-04-05 23:06:00,97.29,97.31,97.285,97.31,64900002.0
2007-04-05 23:07:00,97.32,97.32,97.27,97.295,240900005.0
2007-04-05 23:08:00,97.295,97.295,97.27,97.275,85700001.0
2007-04-05 23:09:00,97.295,97.315,97.28,97.29,216599999.0
2007-04-05 23:10:00,97.3,97.345,97.275,97.335,147800002.0
2007-04-05 23:11:00,97.305,97.355,97.305,97.315,186000001.0
2007-04-05 23:12:00,97.315,97.315,97.315,97.315,14300000.0
2007-04-05 23:13:00,97.34,97.345,97.34,97.34,18400000.0
2007-04-05 23:14:00,97.33,97.33,97.305,97.305,25600000.0
2007-04-05 23:15:00,97.31,97.31,97.31,97.31,6400000.0
2007-04-05 23:16:00,97.31,97.31,97.23,97.235,91200000.0
2007-04-05 23:17:00,97.24,97.26,97.24,97.245,114199999.0
2007-04-05 23:18:00,97.245,97.245,97.2,97.225,64699999.0
2007-04-05 23:19:00,97.205,97.25,97.205,97.245,48600000.0
2007-04-05 23:20:00,97.215,97.245,97.215,97.24,69700001.0
2007-04-05 23:21:00,97.215,97.24,97.215,97.24,18300000.0
2007-04-05 23:22:00,97.235,97.24,97.235,97.235,12000000.0
2007-04-05 23:23:00,97.23,97.24,97.23,97.24,16000000.0
2007-04-05 23:24:00,97.215,97.24,97.215,97.23,30300000.0
2007-04-05 23:25:00,97.23,97.23,97.23,97.23,4000000.0
2007-04-05 23:26:00,97.235,97.245,97.205,97.23,44600000.0
2007-04-05 23:27:00,97.235,97.24,97.21,97.21,77800000.0
2007-04-05 23:28:00,97.21,97.245,97.175,97.245,149900001.0
2007-04-05 23:29:00,97.215,97.255,97.215,97.225,65099999.0
2007-04-05 23:30:00,97.235,97.245,97.23,97.235,48000000.0
2007-04-05 23:31:00,97.235,97.245,97.235,97.245,26400000.0
2007-04-05 23:32:00,97.225,97.225,97.225,97.225,18299999.0
2007-04-05 23:33:00,97.25,97.25,97.25,97.25,16000000.0
2007-04-05 23:34:00,97.25,97.25,97.25,97.25,14400000.0
2007-04-05 23:35:00,97.25,97.25,97.25,97.25,12000000.0
2007-04-05 23:36:00,97.25,97.25,97.25,97.25,8000000.0
2007-04-05 23:37:00,97.255,97.27,97.245,97.245,52000000.0
2007-04-05 23:38:00,97.245,97.245,97.245,97.245,12000000.0
2007-04-05 23:39:00,97.26,97.295,97.26,97.265,46400000.0
2007-04-05 23:40:00,97.26,97.265,97.225,97.26,106100001.0
2007-04-05 23:41:00,97.26,97.26,97.255,97.255,8000000.0
2007-04-05 23:42:00,97.255,97.265,97.25,97.265,60000000.0
2007-04-05 23:43:00,97.27,97.27,97.24,97.24,48900000.0
2007-04-05 23:44:00,97.26,97.265,97.26,97.265,14700000.0
2007-04-05 23:45:00,97.27,97.27,97.25,97.255,88000000.0
2007-04-05 23:46:00,97.26,97.26,97.23,97.235,101600000.0
2007-04-05 23:47:00,97.23,97.23,97.22,97.22,57600000.0
2007-04-05 23:48:00,97.209,97.22,97.191,97.2,22400000.0
2007-04-05 23:49:00,97.225,97.23,97.225,97.23,46300000.0
2007-04-05 23:50:00,97.167,97.23,97.167,97.223,245600000.0
2007-04-05 23:51:00,97.215,97.222,97.209,97.213,415299999.0
2007-04-05 23:52:00,97.23,97.23,97.225,97.225,100800000.0
2007-04-05 23:53:00,97.23,97.23,97.225,97.225,69600000.0
2007-04-05 23:54:00,97.24,97.24,97.23,97.23,48800000.0
2007-04-05 23:55:00,97.23,97.23,97.23,97.23,14400000.0
2007-04-05 23:56:00,97.23,97.23,97.225,97.225,46400000.0
2007-04-05 23:57:00,97.225,97.225,97.225,97.225,34100000.0
2007-04-05 23:58:00,97.23,97.24,97.23,97.24,9600000.0
2007-04-05 23:59:00,97.23,97.27,97.225,97.26,115200001.0
2007-04-06 00:00:00,97.26,97.26,97.24,97.245,118200000.0
2007-04-06 00:01:00,97.25,97.28,97.245,97.26,168800000.0
2007-04-06 00:02:00,97.265,97.285,97.265,97.275,155899999.0
2007-04-06 00:03:00,97.28,97.3,97.275,97.29,193999999.0
2007-04-06 00:04:00,97.29,97.29,97.285,97.29,79200000.0
2007-04-06 00:05:00,97.29,97.29,97.28,97.28,100800000.0
2007-04-06 00:06:00,97.27,97.285,97.27,97.28,55200000.0
2007-04-06 00:07:00,97.285,97.285,97.28,97.28,17600000.0
2007-04-06 00:08:00,97.285,97.285,97.275,97.28,29200000.0
2007-04-06 00:09:00,97.275,97.29,97.275,97.29,29599999.0
2007-04-06 00:10:00,97.29,97.29,97.275,97.285,39499999.0
2007-04-06 00:11:00,97.28,97.28,97.275,97.275,12800000.0
2007-04-06 00:12:00,97.275,97.275,97.26,97.27,45600000.0
2007-04-06 00:13:00,97.27,97.29,97.265,97.265,53600000.0
2007-04-06 00:14:00,97.27,97.27,97.25,97.255,78400000.0
2007-04-06 00:15:00,97.255,97.255,97.25,97.25,72800000.0
2007-04-06 00:16:00,97.25,97.255,97.25,97.25,42400000.0
2007-04-06 00:17:00,97.25,97.255,97.245,97.255,50399999.0
2007-04-06 00:18:00,97.26,97.27,97.26,97.26,55900000.0
2007-04-06 00:19:00,97.265,97.265,97.265,97.265,8000000.0
2007-04-06 00:20:00,97.26,97.275,97.255,97.275,96000000.0
2007-04-06 00:21:00,97.255,97.295,97.255,97.295,195900002.0
2007-04-06 00:22:00,97.295,97.34,97.29,97.29,198199998.0
2007-04-06 00:23:00,97.295,97.295,97.285,97.285,28800000.0
2007-04-06 00:24:00,97.28,97.28,97.275,97.275,16000000.0
2007-04-06 00:25:00,97.243,97.263,97.242,97.242,199600001.0
2007-04-06 00:26:00,97.273,97.31,97.244,97.244,434500004.0
2007-04-06 00:27:00,97.241,97.286,97.241,97.286,670300008.0
2007-04-06 00:28:00,97.285,97.285,97.285,97.285,4000000.0
2007-04-06 00:29:00,97.28,97.28,97.27,97.27,20000000.0
2007-04-06 00:30:00,97.265,97.28,97.265,97.28,32800000.0
2007-04-06 00:31:00,97.275,97.28,97.275,97.28,18400000.0
2007-04-06 00:32:00,97.28,97.28,97.28,97.28,5400000.0
2007-04-06 00:33:00,97.3,97.3,97.3,97.3,25600000.0
2007-04-06 00:34:00,97.3,97.3,97.275,97.275,39200000.0
2007-04-06 00:35:00,97.28,97.29,97.28,97.29,6400000.0
2007-04-06 00:36:00,97.25,97.272,97.237,97.237,73100000.0
2007-04-06 00:37:00,97.29,97.305,97.29,97.295,202399995.0
2007-04-06 00:38:00,97.295,97.3,97.29,97.295,59200000.0
2007-04-06 00:39:00,97.29,97.3,97.29,97.3,12800000.0
2007-04-06 00:40:00,97.3,97.3,97.3,97.3,800000.0
2007-04-06 00:41:00,97.295,97.295,97.275,97.275,106800000.0
2007-04-06 00:42:00,97.28,97.28,97.275,97.275,27999999.0
2007-04-06 00:43:00,97.275,97.285,97.275,97.285,12000000.0
2007-04-06 00:44:00,97.285,97.285,97.285,97.285,4000000.0
2007-04-06 00:45:00,97.285,97.285,97.285,97.285,4000000.0
2007-04-06 00:46:00,97.285,97.285,97.285,97.285,4000000.0
2007-04-06 00:47:00,97.285,97.285,97.28,97.28,37600000.0
2007-04-06 00:48:00,97.28,97.28,97.27,97.27,44000000.0
2007-04-06 00:49:00,97.265,97.265,97.265,97.265,4000000.0
2007-04-06 00:50:00,97.265,97.27,97.26,97.27,46400000.0
2007-04-06 00:51:00,97.26,97.26,97.25,97.26,72000001.0
2007-04-06 00:52:00,97.26,97.26,97.245,97.245,127900001.0
2007-04-06 00:53:00,97.24,97.25,97.23,97.24,189599999.0
2007-04-06 00:54:00,97.235,97.24,97.235,97.24,114399995.0
2007-04-06 00:55:00,97.232,97.232,97.206,97.224,636000003.0
2007-04-06 00:56:00,97.24,97.24,97.24,97.24,9600000.0
2007-04-06 00:57:00,97.25,97.25,97.25,97.25,2400000.0
2007-04-06 00:58:00,97.21,97.222,97.2,97.2,831700000.0
2007-04-06 00:59:00,97.24,97.24,97.24,97.24,9600000.0
2007-04-06 01:00:00,97.23,97.23,97.215,97.215,52200000.0
2007-04-06 01:01:00,97.22,97.22,97.22,97.22,34400000.0
2007-04-06 01:02:00,97.225,97.225,97.22,97.22,40800000.0
2007-04-06 01:03:00,97.23,97.23,97.23,97.23,8000000.0
2007-04-06 01:04:00,97.23,97.23,97.225,97.225,74400001.0
2007-04-06 01:05:00,97.212,97.225,97.179,97.202,475199994.0
2007-04-06 01:06:00,97.23,97.235,97.23,97.235,24000000.0
2007-04-06 01:07:00,97.235,97.235,97.235,97.235,2400000.0
2007-04-06 01:08:00,97.24,97.24,97.235,97.235,8000000.0
2007-04-06 01:09:00,97.24,97.26,97.24,97.26,21600000.0
2007-04-06 01:10:00,97.255,97.26,97.225,97.23,87800001.0
2007-04-06 01:11:00,97.23,97.23,97.22,97.23,29600000.0
2007-04-06 01:12:00,97.23,97.23,97.23,97.23,12000000.0
2007-04-06 01:13:00,97.18,97.216,97.18,97.215,58700000.0
2007-04-06 01:14:00,97.23,97.235,97.23,97.235,23200000.0
2007-04-06 01:15:00,97.235,97.235,97.225,97.225,39200000.0
2007-04-06 01:16:00,97.22,97.225,97.22,97.225,28800000.0
2007-04-06 01:17:00,97.225,97.225,97.225,97.225,4800000.0
2007-04-06 01:18:00,97.225,97.225,97.225,97.225,2400000.0
2007-04-06 01:19:00,97.225,97.23,97.225,97.23,42400000.0
2007-04-06 01:20:00,97.23,97.23,97.225,97.23,43600000.0
2007-04-06 01:21:00,97.23,97.23,97.23,97.23,14400000.0
2007-04-06 01:22:00,97.195,97.209,97.164,97.197,579099996.0
2007-04-06 01:23:00,97.23,97.23,97.23,97.23,1600000.0
2007-04-06 01:24:00,97.225,97.235,97.225,97.23,65600000.0
2007-04-06 01:25:00,97.23,97.23,97.225,97.225,8800000.0
2007-04-06 01:26:00,97.23,97.23,97.23,97.23,15200000.0
2007-04-06 01:27:00,97.23,97.23,97.225,97.225,11200000.0
2007-04-06 01:28:00,97.171,97.195,97.171,97.195,384299999.0
2007-04-06 01:29:00,97.198,97.214,97.19,97.19,80400000.0
2007-04-06 01:30:00,97.194,97.218,97.194,97.202,76600000.0
2007-04-06 01:31:00,97.22,97.225,97.22,97.225,30400000.0
2007-04-06 01:32:00,97.22,97.225,97.22,97.22,20800000.0
2007-04-06 01:33:00,97.22,97.22,97.21,97.21,12000000.0
2007-04-06 01:34:00,97.21,97.215,97.2,97.21,76800000.0
2007-04-06 01:35:00,97.205,97.215,97.205,97.21,88700001.0
2007-04-06 01:36:00,97.167,97.195,97.145,97.195,442399999.0
2007-04-06 01:37:00,97.22,97.22,97.22,97.22,8000000.0
2007-04-06 01:38:00,97.22,97.22,97.22,97.22,9600000.0
2007-04-06 01:39:00,97.225,97.23,97.225,97.23,12800000.0
2007-04-06 01:40:00,97.23,97.24,97.225,97.24,39400000.0
2007-04-06 01:41:00,97.24,97.24,97.24,97.24,9600000.0
2007-04-06 01:42:00,97.24,97.24,97.23,97.235,33600000.0
2007-04-06 01:43:00,97.245,97.25,97.23,97.235,117199998.0
2007-04-06 01:44:00,97.24,97.245,97.24,97.245,10400000.0
2007-04-06 01:45:00,97.24,97.24,97.225,97.235,74900000.0
2007-04-06 01:46:00,97.235,97.255,97.235,97.255,55900000.0
2007-04-06 01:47:00,97.255,97.265,97.25,97.25,43200000.0
2007-04-06 01:48:00,97.25,97.25,97.245,97.245,35000000.0
2007-04-06 01:49:00,97.241,97.246,97.195,97.246,85000001.0
2007-04-06 01:50:00,97.245,97.245,97.235,97.24,117400000.0
2007-04-06 01:51:00,97.24,97.24,97.24,97.24,5600000.0
2007-04-06 01:52:00,97.23,97.23,97.215,97.22,78100000.0
2007-04-06 01:53:00,97.225,97.225,97.2,97.215,126400000.0
2007-04-06 01:54:00,97.21,97.21,97.175,97.175,241599999.0
2007-04-06 01:55:00,97.19,97.195,97.175,97.19,170600000.0
2007-04-06 01:56:00,97.185,97.195,97.185,97.19,36800000.0
2007-04-06 01:57:00,97.19,97.19,97.185,97.19,31200000.0
2007-04-06 01:58:00,97.19,97.19,97.165,97.175,125799999.0
2007-04-06 01:59:00,97.18,97.185,97.175,97.175,39800000.0
2007-04-06 02:00:00,97.175,97.175,97.16,97.16,28000000.0
2007-04-06 02:01:00,97.165,97.17,97.16,97.16,50700000.0
2007-04-06 02:02:00,97.165,97.17,97.155,97.155,87200000.0
2007-04-06 02:03:00,97.16,97.165,97.16,97.165,17600000.0
2007-04-06 02:04:00,97.17,97.175,97.17,97.175,71700000.0
2007-04-06 02:05:00,97.18,97.18,97.165,97.18,278900000.0
2007-04-06 02:06:00,97.18,97.205,97.175,97.205,227000000.0
2007-04-06 02:07:00,97.205,97.205,97.195,97.195,295600003.0
2007-04-06 02:08:00,97.195,97.195,97.19,97.195,118500001.0
2007-04-06 02:09:00,97.195,97.205,97.19,97.205,210200002.0
2007-04-06 02:10:00,97.205,97.205,97.18,97.185,206900000.0
2007-04-06 02:11:00,97.185,97.185,97.18,97.185,75600000.0
2007-04-06 02:12:00,97.19,97.19,97.185,97.185,40600000.0
2007-04-06 02:13:00,97.19,97.195,97.185,97.195,64400000.0
2007-04-06 02:14:00,97.19,97.2,97.19,97.19,15200000.0
2007-04-06 02:15:00,97.19,97.19,97.18,97.185,73600000.0
2007-04-06 02:16:00,97.19,97.19,97.185,97.185,8000000.0
2007-04-06 02:17:00,97.19,97.19,97.17,97.17,84000000.0
2007-04-06 02:18:00,97.17,97.175,97.155,97.16,186400001.0
2007-04-06 02:19:00,97.165,97.165,97.165,97.165,2000000.0
2007-04-06 02:20:00,97.17,97.175,97.17,97.17,29400000.0
2007-04-06 02:21:00,97.175,97.175,97.175,97.175,16200000.0
2007-04-06 02:22:00,97.175,97.18,97.17,97.175,149499999.0
2007-04-06 02:23:00,97.175,97.18,97.165,97.175,433599997.0
2007-04-06 02:24:00,97.175,97.185,97.175,97.185,137600000.0
2007-04-06 02:25:00,97.185,97.185,97.15,97.155,181400000.0
2007-04-06 02:26:00,97.145,97.165,97.145,97.16,54299999.0
2007-04-06 02:27:00,97.16,97.16,97.15,97.155,50400000.0
2007-04-06 02:28:00,97.155,97.16,97.14,97.145,150300001.0
2007-04-06 02:29:00,97.145,97.165,97.145,97.16,242900001.0
2007-04-06 02:30:00,97.16,97.17,97.16,97.165,80600000.0
2007-04-06 02:31:00,97.165,97.17,97.155,97.16,120500000.0
2007-04-06 02:32:00,97.16,97.18,97.155,97.175,78400000.0
2007-04-06 02:33:00,97.175,97.175,97.16,97.165,59200000.0
2007-04-06 02:34:00,97.17,97.17,97.15,97.15,54700000.0
2007-04-06 02:35:00,97.15,97.16,97.145,97.16,63900000.0
2007-04-06 02:36:00,97.155,97.17,97.155,97.17,85999999.0
2007-04-06 02:37:00,97.17,97.17,97.155,97.17,74500000.0
2007-04-06 02:38:00,97.165,97.18,97.165,97.18,101099999.0
2007-04-06 02:39:00,97.19,97.19,97.175,97.185,86499999.0
2007-04-06 02:40:00,97.19,97.21,97.185,97.21,257500000.0
2007-04-06 02:41:00,97.21,97.215,97.155,97.165,189400000.0
2007-04-06 02:42:00,97.17,97.17,97.135,97.14,164000000.0
2007-04-06 02:43:00,97.145,97.15,97.11,97.13,87300000.0
2007-04-06 02:44:00,97.12,97.14,97.11,97.12,119200000.0
2007-04-06 02:45:00,97.115,97.12,97.1,97.11,338300000.0
2007-04-06 02:46:00,97.11,97.12,97.105,97.11,178599999.0
2007-04-06 02:47:00,97.11,97.135,97.11,97.115,139100002.0
2007-04-06 02:48:00,97.115,97.145,97.1,97.13,239000000.0
2007-04-06 02:49:00,97.135,97.14,97.12,97.135,229300002.0
2007-04-06 02:50:00,97.135,97.14,97.12,97.13,464099999.0
2007-04-06 02:51:00,97.125,97.13,97.12,97.125,248999997.0
2007-04-06 02:52:00,97.13,97.14,97.13,97.135,80700000.0
2007-04-06 02:53:00,97.135,97.15,97.13,97.145,209199999.0
2007-04-06 02:54:00,97.145,97.165,97.145,97.165,213500000.0
2007-04-06 02:55:00,97.16,97.17,97.14,97.17,343600001.0
2007-04-06 02:56:00,97.18,97.19,97.18,97.18,107200000.0
2007-04-06 02:57:00,97.18,97.18,97.16,97.175,143200000.0
2007-04-06 02:58:00,97.175,97.175,97.15,97.165,135300000.0
2007-04-06 02:59:00,97.16,97.175,97.15,97.175,121200000.0
2007-04-06 03:00:00,97.175,97.195,97.16,97.175,169900000.0
2007-04-06 03:01:00,97.185,97.205,97.17,97.19,536200002.0
2007-04-06 03:02:00,97.19,97.2,97.185,97.2,122700000.0
2007-04-06 03:03:00,97.2,97.2,97.18,97.18,102500000.0
2007-04-06 03:04:00,97.185,97.19,97.18,97.18,137700000.0
2007-04-06 03:05:00,97.18,97.19,97.17,97.185,94200000.0
2007-04-06 03:06:00,97.185,97.195,97.16,97.185,69200000.0
2007-04-06 03:07:00,97.19,97.19,97.175,97.175,89600000.0
2007-04-06 03:08:00,97.17,97.175,97.165,97.175,88000000.0
2007-04-06 03:09:00,97.18,97.18,97.16,97.17,68800000.0
2007-04-06 03:10:00,97.165,97.165,97.145,97.15,160000000.0
2007-04-06 03:11:00,97.15,97.17,97.15,97.17,112100000.0
2007-04-06 03:12:00,97.17,97.175,97.165,97.175,20700000.0
2007-04-06 03:13:00,97.175,97.18,97.175,97.175,33600000.0
2007-04-06 03:14:00,97.17,97.17,97.16,97.17,111100000.0
2007-04-06 03:15:00,97.17,97.18,97.16,97.175,60800000.0
2007-04-06 03:16:00,97.18,97.195,97.18,97.185,70400000.0
2007-04-06 03:17:00,97.19,97.19,97.17,97.175,62900000.0
2007-04-06 03:18:00,97.185,97.19,97.18,97.19,52000000.0
2007-04-06 03:19:00,97.185,97.2,97.185,97.2,52000000.0
2007-04-06 03:20:00,97.21,97.21,97.21,97.21,4800000.0
2007-04-06 03:21:00,97.195,97.22,97.175,97.18,191599999.0
2007-04-06 03:22:00,97.185,97.2,97.18,97.195,173799999.0
2007-04-06 03:23:00,97.2,97.2,97.185,97.195,46300000.0
2007-04-06 03:24:00,97.2,97.205,97.195,97.205,45700000.0
2007-04-06 03:25:00,97.205,97.21,97.2,97.21,22400000.0
2007-04-06 03:26:00,97.205,97.215,97.2,97.215,92400001.0
2007-04-06 03:27:00,97.22,97.225,97.215,97.225,125900000.0
2007-04-06 03:28:00,97.22,97.23,97.215,97.23,47200000.0
2007-04-06 03:29:00,97.225,97.225,97.22,97.22,24000000.0
2007-04-06 03:30:00,97.225,97.245,97.205,97.245,85500000.0
2007-04-06 03:31:00,97.24,97.245,97.2,97.23,139200000.0
2007-04-06 03:32:00,97.22,97.245,97.21,97.24,187900000.0
2007-04-06 03:33:00,97.23,97.23,97.18,97.205,210799999.0
2007-04-06 03:34:00,97.2,97.23,97.2,97.22,139100000.0
2007-04-06 03:35:00,97.215,97.215,97.18,97.185,116900000.0
2007-04-06 03:36:00,97.19,97.19,97.185,97.185,13600000.0
2007-04-06 03:37:00,97.19,97.19,97.185,97.19,24000000.0
2007-04-06 03:38:00,97.19,97.19,97.175,97.18,35200000.0
2007-04-06 03:39:00,97.18,97.18,97.175,97.175,16000000.0
2007-04-06 03:40:00,97.145,97.202,97.114,97.114,123399997.0
2007-04-06 03:41:00,97.18,97.18,97.18,97.18,800000.0
2007-04-06 03:42:00,97.175,97.175,97.175,97.175,2400000.0
2007-04-06 03:43:00,97.18,97.18,97.18,97.18,6400000.0
2007-04-06 03:44:00,97.135,97.166,97.128,97.153,61600001.0
2007-04-06 03:45:00,97.161,97.161,97.156,97.156,9600000.0
2007-04-06 03:46:00,97.163,97.163,97.139,97.14,129600003.0
2007-04-06 03:47:00,97.175,97.18,97.175,97.175,21600000.0
2007-04-06 03:48:00,97.18,97.18,97.18,97.18,6400000.0
2007-04-06 03:49:00,97.18,97.185,97.175,97.18,83900000.0
2007-04-06 03:50:00,97.185,97.185,97.18,97.18,49200000.0
2007-04-06 03:51:00,97.185,97.185,97.175,97.175,32700000.0
2007-04-06 03:52:00,97.18,97.18,97.16,97.16,27600000.0
2007-04-06 03:53:00,97.16,97.165,97.155,97.155,59100000.0
2007-04-06 03:54:00,97.15,97.16,97.15,97.16,101499999.0
2007-04-06 03:55:00,97.16,97.16,97.16,97.16,4800000.0
2007-04-06 03:56:00,97.16,97.16,97.16,97.16,12800000.0
2007-04-06 03:57:00,97.16,97.16,97.15,97.16,37600000.0
2007-04-06 03:58:00,97.129,97.143,97.102,97.114,154400000.0
2007-04-06 03:59:00,97.16,97.17,97.16,97.16,128500000.0
2007-04-06 04:00:00,97.17,97.17,97.15,97.155,47100000.0
2007-04-06 04:01:00,97.15,97.16,97.15,97.155,48600000.0
2007-04-06 04:02:00,97.155,97.16,97.155,97.155,52000000.0
2007-04-06 04:03:00,97.095,97.136,97.088,97.1,65600000.0
2007-04-06 04:04:00,97.155,97.16,97.14,97.14,71200000.0
2007-04-06 04:05:00,97.131,97.131,97.083,97.089,79200000.0
2007-04-06 04:06:00,97.15,97.155,97.14,97.15,76700000.0
2007-04-06 04:07:00,97.15,97.17,97.15,97.16,80800000.0
2007-04-06 04:08:00,97.16,97.165,97.145,97.145,79900000.0
2007-04-06 04:09:00,97.14,97.155,97.14,97.155,104900000.0
2007-04-06 04:10:00,97.16,97.16,97.16,97.16,15200000.0
2007-04-06 04:11:00,97.165,97.165,97.165,97.165,4800000.0
2007-04-06 04:12:00,97.17,97.175,97.16,97.17,66300000.0
2007-04-06 04:13:00,97.157,97.157,97.107,97.135,33400000.0
2007-04-06 04:14:00,97.175,97.175,97.165,97.165,15000000.0
2007-04-06 04:15:00,97.133,97.152,97.111,97.115,83200001.0
2007-04-06 04:16:00,97.165,97.175,97.165,97.17,41600000.0
2007-04-06 04:17:00,97.175,97.175,97.17,97.17,20800000.0
2007-04-06 04:18:00,97.165,97.18,97.165,97.175,26300000.0
2007-04-06 04:19:00,97.18,97.18,97.17,97.17,8800000.0
2007-04-06 04:20:00,97.144,97.144,97.102,97.133,98400000.0
2007-04-06 04:21:00,97.134,97.155,97.134,97.154,121600000.0
2007-04-06 04:22:00,97.18,97.18,97.18,97.18,800000.0
2007-04-06 04:23:00,97.125,97.14,97.091,97.112,110400000.0
2007-04-06 04:24:00,97.175,97.18,97.175,97.175,9600000.0
2007-04-06 04:25:00,97.18,97.18,97.175,97.175,3200000.0
2007-04-06 04:26:00,97.143,97.155,97.12,97.142,28800000.0
2007-04-06 04:27:00,97.18,97.18,97.175,97.175,10400000.0
2007-04-06 04:28:00,97.175,97.185,97.175,97.185,46900000.0
2007-04-06 04:29:00,97.18,97.2,97.175,97.185,118300000.0
2007-04-06 04:30:00,97.19,97.19,97.19,97.19,12800000.0
2007-04-06 04:31:00,97.19,97.19,97.185,97.185,21600000.0
2007-04-06 04:32:00,97.148,97.174,97.137,97.137,104000000.0
2007-04-06 04:33:00,97.195,97.2,97.195,97.2,14400000.0
2007-04-06 04:34:00,97.2,97.2,97.19,97.2,36600000.0
2007-04-06 04:35:00,97.195,97.195,97.195,97.195,8800000.0
2007-04-06 04:36:00,97.195,97.195,97.19,97.195,36000000.0
2007-04-06 04:37:00,97.195,97.2,97.19,97.2,40000000.0
2007-04-06 04:38:00,97.2,97.2,97.195,97.2,14400000.0
2007-04-06 04:39:00,97.195,97.2,97.19,97.195,38400000.0
2007-04-06 04:40:00,97.2,97.2,97.195,97.195,14400000.0
2007-04-06 04:41:00,97.195,97.195,97.19,97.195,16800000.0
2007-04-06 04:42:00,97.2,97.205,97.2,97.205,15900000.0
2007-04-06 04:43:00,97.158,97.177,97.144,97.174,117600000.0
2007-04-06 04:44:00,97.175,97.187,97.171,97.187,51200000.0
2007-04-06 04:45:00,97.2,97.2,97.2,97.2,9600000.0
2007-04-06 04:46:00,97.2,97.2,97.2,97.2,14400000.0
2007-04-06 04:47:00,97.195,97.205,97.195,97.205,61000000.0
2007-04-06 04:48:00,97.205,97.205,97.2,97.2,9500000.0
2007-04-06 04:49:00,97.2,97.2,97.19,97.195,46400000.0
2007-04-06 04:50:00,97.167,97.183,97.12,97.12,40000000.0
2007-04-06 04:51:00,97.19,97.195,97.19,97.195,25600000.0
2007-04-06 04:52:00,97.19,97.195,97.19,97.19,23200000.0
2007-04-06 04:53:00,97.195,97.195,97.195,97.195,2400000.0
2007-04-06 04:54:00,97.179,97.179,97.15,97.173,46300000.0
2007-04-06 04:55:00,97.171,97.171,97.154,97.154,16000000.0
2007-04-06 04:56:00,97.2,97.2,97.195,97.2,40800000.0
2007-04-06 04:57:00,97.2,97.205,97.2,97.205,7200000.0
2007-04-06 04:58:00,97.2,97.2,97.2,97.2,25600000.0
2007-04-06 04:59:00,97.2,97.205,97.2,97.205,11000000.0
2007-04-06 05:00:00,97.2,97.205,97.2,97.205,42400000.0
2007-04-06 05:01:00,97.205,97.215,97.205,97.21,20000000.0
2007-04-06 05:02:00,97.21,97.215,97.21,97.215,26400000.0
2007-04-06 05:03:00,97.22,97.22,97.205,97.21,92000000.0
2007-04-06 05:04:00,97.205,97.21,97.205,97.205,25600000.0
2007-04-06 05:05:00,97.136,97.191,97.136,97.141,108000000.0
2007-04-06 05:06:00,97.21,97.21,97.205,97.205,12800000.0
2007-04-06 05:07:00,97.205,97.205,97.205,97.205,4800000.0
2007-04-06 05:08:00,97.205,97.205,97.205,97.205,9600000.0
2007-04-06 05:09:00,97.205,97.21,97.195,97.205,21300000.0
2007-04-06 05:10:00,97.205,97.21,97.205,97.205,24000000.0
2007-04-06 05:11:00,97.205,97.215,97.205,97.21,67299999.0
2007-04-06 05:12:00,97.22,97.225,97.215,97.22,23200000.0
2007-04-06 05:13:00,97.22,97.22,97.215,97.215,33300000.0
2007-04-06 05:14:00,97.215,97.22,97.21,97.22,52000000.0
2007-04-06 05:15:00,97.225,97.235,97.21,97.21,100000000.0
2007-04-06 05:16:00,97.215,97.225,97.21,97.225,122500000.0
2007-04-06 05:17:00,97.225,97.225,97.225,97.225,2400000.0
2007-04-06 05:18:00,97.225,97.225,97.215,97.22,22400000.0
2007-04-06 05:19:00,97.22,97.22,97.22,97.22,6400000.0
2007-04-06 05:20:00,97.22,97.225,97.215,97.225,26400000.0
2007-04-06 05:21:00,97.22,97.23,97.215,97.225,83600000.0
2007-04-06 05:22:00,97.225,97.225,97.225,97.225,4800000.0
2007-04-06 05:23:00,97.225,97.225,97.225,97.225,4800000.0
2007-04-06 05:24:00,97.225,97.23,97.225,97.23,26400000.0
2007-04-06 05:25:00,97.225,97.225,97.205,97.21,129400000.0
2007-04-06 05:26:00,97.215,97.215,97.21,97.215,17600000.0
2007-04-06 05:27:00,97.22,97.22,97.21,97.21,18400000.0
2007-04-06 05:28:00,97.215,97.215,97.21,97.215,20800000.0
2007-04-06 05:29:00,97.22,97.22,97.21,97.215,28000000.0
2007-04-06 05:30:00,97.22,97.22,97.215,97.215,26400000.0
2007-04-06 05:31:00,97.22,97.22,97.22,97.22,12000000.0
2007-04-06 05:32:00,97.19,97.201,97.151,97.165,101800000.0
2007-04-06 05:33:00,97.22,97.22,97.22,97.22,16800000.0
2007-04-06 05:34:00,97.22,97.225,97.22,97.22,42400000.0
2007-04-06 05:35:00,97.22,97.22,97.22,97.22,20800000.0
2007-04-06 05:36:00,97.213,97.213,97.168,97.184,75899999.0
2007-04-06 05:37:00,97.22,97.225,97.22,97.225,9800000.0
2007-04-06 05:38:00,97.22,97.22,97.2,97.2,45600000.0
2007-04-06 05:39:00,97.205,97.215,97.205,97.215,19200000.0
2007-04-06 05:40:00,97.215,97.225,97.205,97.215,103100000.0
2007-04-06 05:41:00,97.22,97.235,97.22,97.23,52000000.0
2007-04-06 05:42:00,97.23,97.235,97.225,97.225,53600000.0
2007-04-06 05:43:00,97.23,97.23,97.225,97.225,49600000.0
2007-04-06 05:44:00,97.225,97.225,97.225,97.225,9600000.0
2007-04-06 05:45:00,97.23,97.235,97.225,97.23,19200000.0
2007-04-06 05:46:00,97.23,97.235,97.23,97.23,17600000.0
2007-04-06 05:47:00,97.235,97.235,97.235,97.235,6400000.0
2007-04-06 05:48:00,97.23,97.235,97.23,97.235,12800000.0
2007-04-06 05:49:00,97.24,97.245,97.24,97.24,34400000.0
2007-04-06 05:50:00,97.245,97.245,97.23,97.23,101400000.0
2007-04-06 05:51:00,97.23,97.235,97.22,97.23,82400000.0
2007-04-06 05:52:00,97.235,97.235,97.225,97.235,21600000.0
2007-04-06 05:53:00,97.23,97.235,97.225,97.23,78200000.0
2007-04-06 05:54:00,97.24,97.245,97.24,97.245,34400000.0
2007-04-06 05:55:00,97.24,97.25,97.235,97.25,158899998.0
2007-04-06 05:56:00,97.255,97.255,97.245,97.255,59400000.0
2007-04-06 05:57:00,97.26,97.26,97.245,97.245,149500000.0
2007-04-06 05:58:00,97.245,97.245,97.245,97.245,28000000.0
2007-04-06 05:59:00,97.245,97.245,97.245,97.245,20800000.0
2007-04-06 06:00:00,97.245,97.245,97.23,97.23,71200000.0
2007-04-06 06:01:00,97.235,97.235,97.225,97.225,53600000.0
2007-04-06 06:02:00,97.23,97.23,97.23,97.23,10400000.0
2007-04-06 06:03:00,97.22,97.225,97.22,97.225,20000000.0
2007-04-06 06:04:00,97.225,97.23,97.22,97.225,40800000.0
2007-04-06 06:05:00,97.22,97.225,97.22,97.22,23200000.0
2007-04-06 06:06:00,97.215,97.22,97.215,97.215,21600000.0
2007-04-06 06:07:00,97.215,97.22,97.2,97.205,82000000.0
2007-04-06 06:08:00,97.21,97.21,97.2,97.21,21300000.0
2007-04-06 06:09:00,97.215,97.225,97.21,97.225,76000000.0
2007-04-06 06:10:00,97.22,97.23,97.205,97.225,55600000.0
2007-04-06 06:11:00,97.225,97.255,97.225,97.25,88700000.0
2007-04-06 06:12:00,97.245,97.245,97.235,97.245,64800000.0
2007-04-06 06:13:00,97.245,97.265,97.24,97.265,140700000.0
2007-04-06 06:14:00,97.265,97.285,97.26,97.265,220600000.0
2007-04-06 06:15:00,97.265,97.27,97.23,97.235,184699999.0
2007-04-06 06:16:00,97.245,97.25,97.24,97.24,52000000.0
2007-04-06 06:17:00,97.24,97.255,97.235,97.24,72800000.0
2007-04-06 06:18:00,97.24,97.265,97.23,97.245,84500000.0
2007-04-06 06:19:00,97.23,97.25,97.23,97.25,148300001.0
2007-04-06 06:20:00,97.245,97.285,97.245,97.265,147000001.0
2007-04-06 06:21:00,97.265,97.28,97.26,97.275,87100000.0
2007-04-06 06:22:00,97.275,97.28,97.27,97.275,51900000.0
2007-04-06 06:23:00,97.275,97.285,97.275,97.28,73100001.0
2007-04-06 06:24:00,97.275,97.28,97.27,97.27,90000000.0
2007-04-06 06:25:00,97.275,97.28,97.255,97.28,103200000.0
2007-04-06 06:26:00,97.28,97.29,97.28,97.29,56600000.0
2007-04-06 06:27:00,97.29,97.3,97.285,97.3,38300000.0
2007-04-06 06:28:00,97.3,97.31,97.29,97.3,86400000.0
2007-04-06 06:29:00,97.3,97.31,97.29,97.295,101000000.0
2007-04-06 06:30:00,97.3,97.3,97.3,97.3,800000.0
2007-04-06 06:31:00,97.3,97.3,97.275,97.275,28000000.0
2007-04-06 06:32:00,97.275,97.3,97.275,97.28,142400000.0
2007-04-06 06:33:00,97.285,97.3,97.28,97.29,63800000.0
2007-04-06 06:34:00,97.29,97.3,97.29,97.29,84800000.0
2007-04-06 06:35:00,97.285,97.285,97.265,97.28,85200000.0
2007-04-06 06:36:00,97.28,97.28,97.265,97.265,89499999.0
2007-04-06 06:37:00,97.275,97.28,97.27,97.28,69400000.0
2007-04-06 06:38:00,97.275,97.28,97.275,97.28,10000000.0
2007-04-06 06:39:00,97.275,97.275,97.275,97.275,62200000.0
2007-04-06 06:40:00,97.275,97.275,97.27,97.27,58200000.0
2007-04-06 06:41:00,97.215,97.251,97.215,97.228,37600000.0
2007-04-06 06:42:00,97.28,97.28,97.27,97.27,40800000.0
2007-04-06 06:43:00,97.28,97.29,97.28,97.285,17600000.0
2007-04-06 06:44:00,97.28,97.28,97.275,97.275,20800000.0
2007-04-06 06:45:00,97.28,97.29,97.28,97.285,71200000.0
2007-04-06 06:46:00,97.29,97.29,97.28,97.28,36200000.0
2007-04-06 06:47:00,97.229,97.258,97.229,97.251,8800000.0
2007-04-06 06:48:00,97.29,97.29,97.29,97.29,10400000.0
2007-04-06 06:49:00,97.233,97.264,97.221,97.221,21200000.0
2007-04-06 06:50:00,97.212,97.26,97.212,97.247,24800000.0
2007-04-06 06:51:00,97.295,97.295,97.29,97.29,18400000.0
2007-04-06 06:52:00,97.29,97.295,97.29,97.29,43200000.0
2007-04-06 06:53:00,97.29,97.29,97.28,97.285,42400000.0
2007-04-06 06:54:00,97.285,97.29,97.28,97.29,32800000.0
2007-04-06 06:55:00,97.29,97.315,97.29,97.3,191400005.0
2007-04-06 06:56:00,97.305,97.315,97.3,97.3,112999999.0
2007-04-06 06:57:00,97.3,97.315,97.3,97.305,41400000.0
2007-04-06 06:58:00,97.305,97.31,97.29,97.31,58700000.0
2007-04-06 06:59:00,97.305,97.32,97.305,97.315,206800000.0
2007-04-06 07:00:00,97.32,97.32,97.315,97.315,50100000.0
2007-04-06 07:01:00,97.305,97.31,97.3,97.305,56800000.0
2007-04-06 07:02:00,97.31,97.31,97.295,97.305,96700000.0
2007-04-06 07:03:00,97.305,97.305,97.3,97.305,32800000.0
2007-04-06 07:04:00,97.305,97.32,97.3,97.32,91900000.0
2007-04-06 07:05:00,97.315,97.32,97.305,97.305,72800000.0
2007-04-06 07:06:00,97.305,97.32,97.305,97.32,44800000.0
2007-04-06 07:07:00,97.32,97.325,97.315,97.32,139499999.0
2007-04-06 07:08:00,97.32,97.32,97.31,97.31,36000000.0
2007-04-06 07:09:00,97.315,97.335,97.31,97.33,28800000.0
2007-04-06 07:10:00,97.34,97.34,97.335,97.335,69500000.0
2007-04-06 07:11:00,97.34,97.34,97.325,97.325,63200000.0
2007-04-06 07:12:00,97.335,97.345,97.33,97.335,89500000.0
2007-04-06 07:13:00,97.33,97.34,97.33,97.34,64800000.0
2007-04-06 07:14:00,97.34,97.34,97.33,97.33,56500000.0
2007-04-06 07:15:00,97.335,97.335,97.335,97.335,4800000.0
2007-04-06 07:16:00,97.33,97.335,97.33,97.335,10400000.0
2007-04-06 07:17:00,97.33,97.33,97.33,97.33,10400000.0
2007-04-06 07:18:00,97.335,97.335,97.335,97.335,8800000.0
2007-04-06 07:19:00,97.33,97.335,97.32,97.325,30400000.0
2007-04-06 07:20:00,97.294,97.3,97.285,97.287,61600000.0
2007-04-06 07:21:00,97.32,97.325,97.32,97.325,51200000.0
2007-04-06 07:22:00,97.325,97.33,97.325,97.33,24800000.0
2007-04-06 07:23:00,97.33,97.34,97.325,97.325,42500000.0
2007-04-06 07:24:00,97.32,97.325,97.315,97.32,79599999.0
2007-04-06 07:25:00,97.32,97.325,97.32,97.325,13600000.0
2007-04-06 07:26:00,97.32,97.33,97.315,97.315,135900001.0
2007-04-06 07:27:00,97.315,97.335,97.315,97.325,188800002.0
2007-04-06 07:28:00,97.325,97.33,97.315,97.315,154399998.0
2007-04-06 07:29:00,97.32,97.325,97.31,97.325,84300000.0
2007-04-06 07:30:00,97.325,97.325,97.32,97.325,67500000.0
2007-04-06 07:31:00,97.325,97.34,97.32,97.32,59200000.0
2007-04-06 07:32:00,97.32,97.325,97.32,97.32,52800000.0
2007-04-06 07:33:00,97.287,97.295,97.24,97.24,76500000.0
2007-04-06 07:34:00,97.32,97.325,97.315,97.32,68000000.0
2007-04-06 07:35:00,97.291,97.303,97.253,97.266,155100000.0
2007-04-06 07:36:00,97.293,97.305,97.293,97.294,48800000.0
2007-04-06 07:37:00,97.298,97.3,97.287,97.298,211500001.0
2007-04-06 07:38:00,97.32,97.325,97.32,97.32,24800000.0
2007-04-06 07:39:00,97.325,97.33,97.32,97.33,86400000.0
2007-04-06 07:40:00,97.33,97.33,97.32,97.325,63200000.0
2007-04-06 07:41:00,97.33,97.34,97.33,97.335,32800000.0
2007-04-06 07:42:00,97.335,97.34,97.335,97.34,18400000.0
2007-04-06 07:43:00,97.34,97.34,97.33,97.33,75200000.0
2007-04-06 07:44:00,97.335,97.335,97.33,97.33,119200000.0
2007-04-06 07:45:00,97.33,97.33,97.3,97.3,58400000.0
2007-04-06 07:46:00,97.3,97.3,97.285,97.295,112000000.0
2007-04-06 07:47:00,97.3,97.315,97.285,97.29,156499999.0
2007-04-06 07:48:00,97.285,97.31,97.27,97.27,80800000.0
2007-04-06 07:49:00,97.285,97.285,97.285,97.285,6400000.0
2007-04-06 07:50:00,97.285,97.29,97.285,97.29,59000000.0
2007-04-06 07:51:00,97.285,97.29,97.285,97.285,14400000.0
2007-04-06 07:52:00,97.285,97.285,97.285,97.285,4800000.0
2007-04-06 07:53:00,97.285,97.285,97.255,97.255,36100000.0
2007-04-06 07:54:00,97.255,97.255,97.25,97.25,7200000.0
2007-04-06 07:55:00,97.25,97.25,97.245,97.245,18400000.0
2007-04-06 07:56:00,97.219,97.232,97.198,97.198,187700000.0
2007-04-06 07:57:00,97.245,97.26,97.245,97.255,70700002.0
2007-04-06 07:58:00,97.255,97.26,97.25,97.25,38600000.0
2007-04-06 07:59:00,97.245,97.27,97.245,97.27,105600000.0
2007-04-06 08:00:00,97.26,97.265,97.26,97.26,88000000.0
2007-04-06 08:01:00,97.26,97.26,97.255,97.255,27199999.0
2007-04-06 08:02:00,97.255,97.255,97.24,97.25,47200000.0
2007-04-06 08:03:00,97.25,97.25,97.23,97.24,67499999.0
2007-04-06 08:04:00,97.24,97.24,97.22,97.23,77600000.0
2007-04-06 08:05:00,97.22,97.22,97.21,97.215,36800000.0
2007-04-06 08:06:00,97.21,97.23,97.21,97.23,49600000.0
2007-04-06 08:07:00,97.225,97.23,97.21,97.22,98800000.0
2007-04-06 08:08:00,97.21,97.22,97.205,97.21,89800000.0
2007-04-06 08:09:00,97.22,97.22,97.22,97.22,27200000.0
2007-04-06 08:10:00,97.23,97.24,97.225,97.235,62400000.0
2007-04-06 08:11:00,97.24,97.24,97.24,97.24,8000000.0
2007-04-06 08:12:00,97.25,97.255,97.25,97.25,34400000.0
2007-04-06 08:13:00,97.25,97.25,97.25,97.25,12000000.0
2007-04-06 08:14:00,97.24,97.24,97.23,97.24,39200000.0
2007-04-06 08:15:00,97.24,97.24,97.215,97.22,29699999.0
2007-04-06 08:16:00,97.23,97.23,97.215,97.22,24000000.0
2007-04-06 08:17:00,97.22,97.22,97.19,97.19,61400000.0
2007-04-06 08:18:00,97.2,97.2,97.17,97.18,81200000.0
2007-04-06 08:19:00,97.175,97.18,97.17,97.17,77200000.0
2007-04-06 08:20:00,97.175,97.18,97.165,97.18,67400001.0
2007-04-06 08:21:00,97.18,97.185,97.17,97.17,33600000.0
2007-04-06 08:22:00,97.17,97.175,97.17,97.17,16000000.0
2007-04-06 08:23:00,97.175,97.175,97.17,97.17,20000000.0
2007-04-06 08:24:00,97.175,97.18,97.175,97.18,6400000.0
2007-04-06 08:25:00,97.18,97.185,97.18,97.18,58100000.0
2007-04-06 08:26:00,97.19,97.2,97.19,97.195,20200000.0
2007-04-06 08:27:00,97.2,97.21,97.2,97.2,23200000.0
2007-04-06 08:28:00,97.205,97.22,97.2,97.22,63000000.0
2007-04-06 08:29:00,97.215,97.23,97.21,97.215,33800000.0
2007-04-06 08:30:00,97.21,97.22,97.2,97.21,73600000.0
2007-04-06 08:31:00,97.22,97.24,97.22,97.225,99800000.0
2007-04-06 08:32:00,97.225,97.225,97.215,97.22,96699999.0
2007-04-06 08:33:00,97.22,97.225,97.205,97.225,126300001.0
2007-04-06 08:34:00,97.22,97.225,97.22,97.22,75000000.0
2007-04-06 08:35:00,97.22,97.22,97.22,97.22,1600000.0
2007-04-06 08:36:00,97.22,97.22,97.2,97.2,68300000.0
2007-04-06 08:37:00,97.2,97.22,97.2,97.22,57600000.0
2007-04-06 08:38:00,97.22,97.225,97.2,97.22,345200000.0
2007-04-06 08:39:00,97.21,97.21,97.18,97.19,152900002.0
2007-04-06 08:40:00,97.195,97.195,97.185,97.185,16400000.0
2007-04-06 08:41:00,97.2,97.2,97.19,97.19,33600000.0
2007-04-06 08:42:00,97.19,97.19,97.18,97.18,170900000.0
2007-04-06 08:43:00,97.18,97.2,97.18,97.195,114600000.0
2007-04-06 08:44:00,97.2,97.205,97.195,97.2,55000001.0
2007-04-06 08:45:00,97.205,97.21,97.185,97.185,40800000.0
2007-04-06 08:46:00,97.19,97.195,97.185,97.19,49500001.0
2007-04-06 08:47:00,97.19,97.19,97.185,97.185,22300001.0
2007-04-06 08:48:00,97.2,97.21,97.195,97.2,36000000.0
2007-04-06 08:49:00,97.2,97.2,97.2,97.2,4800000.0
2007-04-06 08:50:00,97.21,97.22,97.21,97.22,47100000.0
2007-04-06 08:51:00,97.23,97.23,97.22,97.22,29600000.0
2007-04-06 08:52:00,97.21,97.21,97.2,97.2,32000000.0
2007-04-06 08:53:00,97.2,97.2,97.19,97.2,66200000.0
2007-04-06 08:54:00,97.2,97.2,97.19,97.19,12800000.0
2007-04-06 08:55:00,97.185,97.19,97.18,97.19,39900000.0
2007-04-06 08:56:00,97.18,97.19,97.175,97.175,61600000.0
2007-04-06 08:57:00,97.175,97.19,97.175,97.19,67000003.0
2007-04-06 08:58:00,97.185,97.19,97.185,97.185,21500000.0
2007-04-06 08:59:00,97.19,97.19,97.185,97.19,36800000.0
2007-04-06 09:00:00,97.152,97.158,97.148,97.148,174900000.0
2007-04-06 09:01:00,97.19,97.2,97.19,97.2,20800000.0
2007-04-06 09:02:00,97.19,97.19,97.19,97.19,10400000.0
2007-04-06 09:03:00,97.19,97.21,97.19,97.21,11200000.0
2007-04-06 09:04:00,97.21,97.21,97.21,97.21,17600000.0
2007-04-06 09:05:00,97.21,97.21,97.195,97.195,13600000.0
2007-04-06 09:06:00,97.2,97.2,97.195,97.2,44800000.0
2007-04-06 09:07:00,97.195,97.195,97.195,97.195,4000000.0
2007-04-06 09:08:00,97.195,97.195,97.16,97.17,53100001.0
2007-04-06 09:09:00,97.18,97.18,97.165,97.17,47100001.0
2007-04-06 09:10:00,97.17,97.17,97.17,97.17,5600000.0
2007-04-06 09:11:00,97.165,97.165,97.16,97.16,16800000.0
2007-04-06 09:12:00,97.14,97.165,97.135,97.165,43900000.0
2007-04-06 09:13:00,97.144,97.15,97.139,97.14,207200000.0
2007-04-06 09:14:00,97.165,97.165,97.155,97.155,24800000.0
2007-04-06 09:15:00,97.136,97.14,97.123,97.133,107199998.0
2007-04-06 09:16:00,97.107,97.138,97.107,97.115,164300001.0
2007-04-06 09:17:00,97.15,97.15,97.145,97.145,25500001.0
2007-04-06 09:18:00,97.15,97.155,97.14,97.15,46200000.0
2007-04-06 09:19:00,97.155,97.165,97.14,97.155,104900000.0
2007-04-06 09:20:00,97.16,97.16,97.16,97.16,4800000.0
2007-04-06 09:21:00,97.16,97.17,97.16,97.16,44000000.0
2007-04-06 09:22:00,97.16,97.16,97.16,97.16,4800000.0
2007-04-06 09:23:00,97.135,97.145,97.118,97.143,88000000.0
2007-04-06 09:24:00,97.16,97.16,97.15,97.15,9600000.0
2007-04-06 09:25:00,97.16,97.16,97.16,97.16,4800000.0
2007-04-06 09:26:00,97.16,97.16,97.155,97.155,68300000.0
2007-04-06 09:27:00,97.16,97.16,97.16,97.16,5700000.0
2007-04-06 09:28:00,97.17,97.17,97.155,97.155,11200000.0
2007-04-06 09:29:00,97.16,97.16,97.155,97.155,10300000.0
2007-04-06 09:30:00,97.16,97.16,97.155,97.16,12000000.0
2007-04-06 09:31:00,97.165,97.165,97.155,97.165,24000000.0
2007-04-06 09:32:00,97.175,97.19,97.165,97.165,136900000.0
2007-04-06 09:33:00,97.175,97.185,97.17,97.17,143400000.0
2007-04-06 09:34:00,97.175,97.175,97.175,97.175,7900000.0
2007-04-06 09:35:00,97.175,97.175,97.175,97.175,59400000.0
2007-04-06 09:36:00,97.175,97.18,97.165,97.18,170900000.0
2007-04-06 09:37:00,97.175,97.19,97.175,97.19,37400000.0
2007-04-06 09:38:00,97.185,97.185,97.18,97.18,16000000.0
2007-04-06 09:39:00,97.18,97.19,97.18,97.185,53500000.0
2007-04-06 09:40:00,97.18,97.18,97.175,97.175,56800000.0
2007-04-06 09:41:00,97.195,97.195,97.18,97.18,43900000.0
2007-04-06 09:42:00,97.18,97.18,97.16,97.175,148900000.0
2007-04-06 09:43:00,97.17,97.17,97.14,97.145,41900000.0
2007-04-06 09:44:00,97.135,97.17,97.135,97.16,272999996.0
2007-04-06 09:45:00,97.16,97.165,97.145,97.15,109700000.0
2007-04-06 09:46:00,97.16,97.16,97.125,97.145,74600000.0
2007-04-06 09:47:00,97.15,97.15,97.15,97.15,4000000.0
2007-04-06 09:48:00,97.145,97.15,97.145,97.145,22100000.0
2007-04-06 09:49:00,97.14,97.155,97.135,97.15,85200000.0
2007-04-06 09:50:00,97.14,97.155,97.13,97.15,101100000.0
2007-04-06 09:51:00,97.15,97.16,97.145,97.16,44800000.0
2007-04-06 09:52:00,97.155,97.17,97.145,97.165,112600000.0
2007-04-06 09:53:00,97.165,97.175,97.16,97.165,106600000.0
2007-04-06 09:54:00,97.17,97.175,97.16,97.175,38500000.0
2007-04-06 09:55:00,97.16,97.18,97.16,97.18,10600000.0
2007-04-06 09:56:00,97.185,97.19,97.175,97.19,262900000.0
2007-04-06 09:57:00,97.19,97.2,97.18,97.19,164200000.0
2007-04-06 09:58:00,97.2,97.205,97.175,97.185,236000000.0
2007-04-06 09:59:00,97.195,97.195,97.165,97.185,98700000.0
2007-04-06 10:00:00,97.195,97.195,97.175,97.185,115700000.0
2007-04-06 10:01:00,97.185,97.185,97.175,97.18,149999999.0
2007-04-06 10:02:00,97.175,97.18,97.17,97.18,70600000.0
2007-04-06 10:03:00,97.18,97.18,97.17,97.17,58000000.0
2007-04-06 10:04:00,97.18,97.18,97.17,97.18,85400000.0
2007-04-06 10:05:00,97.18,97.185,97.18,97.185,30300000.0
2007-04-06 10:06:00,97.185,97.185,97.17,97.18,66600000.0
2007-04-06 10:07:00,97.185,97.185,97.185,97.185,23900000.0
2007-04-06 10:08:00,97.185,97.195,97.185,97.195,59000000.0
2007-04-06 10:09:00,97.2,97.2,97.195,97.2,35900000.0
2007-04-06 10:10:00,97.195,97.2,97.195,97.2,69400000.0
2007-04-06 10:11:00,97.2,97.2,97.2,97.2,10400000.0
2007-04-06 10:12:00,97.2,97.21,97.195,97.195,52800000.0
2007-04-06 10:13:00,97.195,97.205,97.19,97.205,70300000.0
2007-04-06 10:14:00,97.205,97.205,97.18,97.2,64499999.0
2007-04-06 10:15:00,97.2,97.21,97.185,97.2,38800000.0
2007-04-06 10:16:00,97.195,97.195,97.195,97.195,15100000.0
2007-04-06 10:17:00,97.2,97.2,97.19,97.19,38300000.0
2007-04-06 10:18:00,97.19,97.19,97.185,97.19,40300000.0
2007-04-06 10:19:00,97.195,97.205,97.19,97.205,143600000.0
2007-04-06 10:20:00,97.205,97.21,97.185,97.185,81100000.0
2007-04-06 10:21:00,97.18,97.18,97.18,97.18,4000000.0
2007-04-06 10:22:00,97.175,97.185,97.175,97.175,16000000.0
2007-04-06 10:23:00,97.185,97.185,97.18,97.18,8800000.0
2007-04-06 10:24:00,97.175,97.175,97.175,97.175,11900000.0
2007-04-06 10:25:00,97.171,97.171,97.138,97.157,44000000.0
2007-04-06 10:26:00,97.185,97.185,97.18,97.185,14400000.0
2007-04-06 10:27:00,97.185,97.195,97.185,97.195,39900000.0
2007-04-06 10:28:00,97.19,97.195,97.19,97.195,8000000.0
2007-04-06 10:29:00,97.195,97.195,97.195,97.195,39700000.0
2007-04-06 10:30:00,97.195,97.195,97.185,97.185,31900000.0
2007-04-06 10:31:00,97.185,97.185,97.185,97.185,23100000.0
2007-04-06 10:32:00,97.16,97.188,97.16,97.16,70400000.0
2007-04-06 10:33:00,97.165,97.184,97.163,97.165,56800000.0
2007-04-06 10:34:00,97.19,97.19,97.19,97.19,6400000.0
2007-04-06 10:35:00,97.19,97.195,97.19,97.195,29500000.0
2007-04-06 10:36:00,97.19,97.2,97.19,97.2,34300000.0
2007-04-06 10:37:00,97.157,97.168,97.156,97.156,357699996.0
2007-04-06 10:38:00,97.2,97.2,97.19,97.2,38800000.0
2007-04-06 10:39:00,97.2,97.2,97.195,97.2,31900000.0
2007-04-06 10:40:00,97.167,97.183,97.167,97.172,137799999.0
2007-04-06 10:41:00,97.205,97.205,97.205,97.205,42200000.0
2007-04-06 10:42:00,97.205,97.205,97.205,97.205,46200000.0
2007-04-06 10:43:00,97.215,97.215,97.205,97.205,61300000.0
2007-04-06 10:44:00,97.205,97.205,97.2,97.205,114800000.0
2007-04-06 10:45:00,97.181,97.209,97.169,97.198,284399997.0
2007-04-06 10:46:00,97.21,97.215,97.2,97.2,12400000.0
2007-04-06 10:47:00,97.2,97.215,97.2,97.215,8400000.0
2007-04-06 10:48:00,97.205,97.21,97.2,97.21,74100000.0
2007-04-06 10:49:00,97.205,97.21,97.205,97.21,30300000.0
2007-04-06 10:50:00,97.21,97.21,97.185,97.2,58400000.0
2007-04-06 10:51:00,97.21,97.21,97.195,97.195,13600000.0
2007-04-06 10:52:00,97.2,97.2,97.18,97.19,35200000.0
2007-04-06 10:53:00,97.19,97.19,97.185,97.19,25500000.0
2007-04-06 10:54:00,97.185,97.2,97.185,97.2,16800000.0
2007-04-06 10:55:00,97.195,97.21,97.19,97.21,50300000.0
2007-04-06 10:56:00,97.21,97.21,97.2,97.2,22400000.0
2007-04-06 10:57:00,97.21,97.21,97.21,97.21,11200000.0
2007-04-06 10:58:00,97.22,97.24,97.215,97.23,95700000.0
2007-04-06 10:59:00,97.218,97.224,97.186,97.22,1073900003.0
2007-04-06 11:00:00,97.22,97.22,97.205,97.205,59000000.0
2007-04-06 11:01:00,97.215,97.225,97.195,97.195,92300000.0
2007-04-06 11:02:00,97.195,97.205,97.18,97.195,131100000.0
2007-04-06 11:03:00,97.19,97.215,97.19,97.21,119600000.0
2007-04-06 11:04:00,97.2,97.21,97.19,97.2,30400000.0
2007-04-06 11:05:00,97.203,97.203,97.159,97.16,502899995.0
2007-04-06 11:06:00,97.2,97.2,97.2,97.2,4800000.0
2007-04-06 11:07:00,97.2,97.205,97.2,97.205,15800000.0
2007-04-06 11:08:00,97.21,97.21,97.2,97.2,17100000.0
2007-04-06 11:09:00,97.21,97.21,97.2,97.2,21500000.0
2007-04-06 11:10:00,97.2,97.2,97.2,97.2,7600000.0
2007-04-06 11:11:00,97.19,97.195,97.19,97.195,40700000.0
2007-04-06 11:12:00,97.195,97.195,97.195,97.195,11900000.0
2007-04-06 11:13:00,97.165,97.19,97.163,97.163,615399997.0
2007-04-06 11:14:00,97.195,97.23,97.195,97.23,31200000.0
2007-04-06 11:15:00,97.23,97.23,97.215,97.215,23100000.0
2007-04-06 11:16:00,97.2,97.2,97.195,97.195,18300000.0
2007-04-06 11:17:00,97.205,97.205,97.205,97.205,31600000.0
2007-04-06 11:18:00,97.205,97.205,97.205,97.205,23700000.0
2007-04-06 11:19:00,97.205,97.205,97.195,97.195,71100000.0
2007-04-06 11:20:00,97.205,97.205,97.195,97.205,55300000.0
2007-04-06 11:21:00,97.205,97.205,97.19,97.195,40300000.0
2007-04-06 11:22:00,97.17,97.196,97.17,97.196,964799993.0
2007-04-06 11:23:00,97.205,97.205,97.185,97.195,141700000.0
2007-04-06 11:24:00,97.195,97.205,97.195,97.205,39500000.0
2007-04-06 11:25:00,97.205,97.205,97.195,97.205,102700000.0
2007-04-06 11:26:00,97.205,97.205,97.205,97.205,27000000.0
2007-04-06 11:27:00,97.205,97.205,97.205,97.205,31600000.0
2007-04-06 11:28:00,97.205,97.215,97.205,97.215,31600000.0
2007-04-06 11:29:00,97.215,97.215,97.205,97.205,47400000.0
2007-04-06 11:30:00,97.205,97.215,97.19,97.195,218600000.0
2007-04-06 11:31:00,97.205,97.205,97.195,97.195,15800000.0
2007-04-06 11:32:00,97.205,97.215,97.195,97.195,170400000.0
2007-04-06 11:33:00,97.195,97.195,97.18,97.18,101400000.0
2007-04-06 11:34:00,97.173,97.18,97.166,97.17,136600000.0
2007-04-06 11:35:00,97.185,97.185,97.185,97.185,7900000.0
2007-04-06 11:36:00,97.163,97.179,97.152,97.162,611399994.0
2007-04-06 11:37:00,97.168,97.185,97.148,97.148,731800000.0
2007-04-06 11:38:00,97.15,97.178,97.15,97.156,635999995.0
2007-04-06 11:39:00,97.159,97.189,97.149,97.17,728400000.0
2007-04-06 11:40:00,97.167,97.178,97.151,97.156,905399997.0
2007-04-06 11:41:00,97.195,97.205,97.19,97.205,100100000.0
2007-04-06 11:42:00,97.205,97.205,97.195,97.195,20600000.0
2007-04-06 11:43:00,97.19,97.19,97.18,97.185,53299999.0
2007-04-06 11:44:00,97.195,97.195,97.195,97.195,23700000.0
2007-04-06 11:45:00,97.195,97.195,97.195,97.195,15800000.0
2007-04-06 11:46:00,97.183,97.184,97.151,97.167,179499999.0
2007-04-06 11:47:00,97.195,97.195,97.175,97.185,55500000.0
2007-04-06 11:48:00,97.159,97.177,97.139,97.155,212400002.0
2007-04-06 11:49:00,97.185,97.185,97.185,97.185,7900000.0
2007-04-06 11:50:00,97.158,97.17,97.151,97.153,296200001.0
2007-04-06 11:51:00,97.15,97.157,97.142,97.155,883999984.0
2007-04-06 11:52:00,97.178,97.178,97.154,97.154,313599998.0
2007-04-06 11:53:00,97.185,97.185,97.185,97.185,7900000.0
2007-04-06 11:54:00,97.141,97.18,97.141,97.152,556899999.0
2007-04-06 11:55:00,97.147,97.175,97.147,97.153,279600001.0
2007-04-06 11:56:00,97.185,97.195,97.18,97.18,52700000.0
2007-04-06 11:57:00,97.18,97.195,97.18,97.195,28900000.0
2007-04-06 11:58:00,97.195,97.195,97.185,97.195,51400000.0
2007-04-06 11:59:00,97.195,97.195,97.195,97.195,15800000.0
2007-04-06 12:00:00,97.185,97.185,97.185,97.185,15800000.0
2007-04-06 12:01:00,97.185,97.185,97.185,97.185,15800000.0
2007-04-06 12:02:00,97.185,97.195,97.185,97.195,39500000.0
2007-04-06 12:03:00,97.185,97.185,97.175,97.175,66600000.0
2007-04-06 12:04:00,97.175,97.195,97.175,97.195,82000000.0
2007-04-06 12:05:00,97.185,97.195,97.185,97.195,94800000.0
2007-04-06 12:06:00,97.185,97.195,97.185,97.185,49400000.0
2007-04-06 12:07:00,97.185,97.195,97.185,97.19,47600000.0
2007-04-06 12:08:00,97.169,97.17,97.143,97.146,644099991.0
2007-04-06 12:09:00,97.195,97.2,97.195,97.2,15900000.0
2007-04-06 12:10:00,97.205,97.22,97.205,97.205,85300000.0
2007-04-06 12:11:00,97.2,97.205,97.2,97.205,153800000.0
2007-04-06 12:12:00,97.2,97.215,97.195,97.195,55500000.0
2007-04-06 12:13:00,97.2,97.205,97.2,97.2,39100000.0
2007-04-06 12:14:00,97.205,97.22,97.2,97.2,76500002.0
2007-04-06 12:15:00,97.195,97.205,97.17,97.205,101100000.0
2007-04-06 12:16:00,97.205,97.205,97.175,97.205,168800000.0
2007-04-06 12:17:00,97.2,97.205,97.175,97.195,126600000.0
2007-04-06 12:18:00,97.195,97.195,97.18,97.18,82500000.0
2007-04-06 12:19:00,97.18,97.18,97.18,97.18,27200000.0
2007-04-06 12:20:00,97.18,97.18,97.175,97.18,19200000.0
2007-04-06 12:21:00,97.18,97.18,97.165,97.175,103999999.0
2007-04-06 12:22:00,97.185,97.185,97.18,97.185,56800000.0
2007-04-06 12:23:00,97.18,97.18,97.18,97.18,10400000.0
2007-04-06 12:24:00,97.19,97.19,97.18,97.19,46000000.0
2007-04-06 12:25:00,97.185,97.185,97.185,97.185,4000000.0
2007-04-06 12:26:00,97.18,97.19,97.175,97.18,86500000.0
2007-04-06 12:27:00,97.185,97.185,97.185,97.185,8000000.0
2007-04-06 12:28:00,97.19,97.19,97.185,97.185,15900000.0
2007-04-06 12:29:00,97.195,97.205,97.19,97.195,39700000.0
2007-04-06 12:30:00,97.205,97.205,97.195,97.195,43600000.0
2007-04-06 12:31:00,97.2,97.21,97.2,97.21,20000000.0
2007-04-06 12:32:00,97.2,97.215,97.2,97.215,16300000.0
2007-04-06 12:33:00,97.215,97.215,97.215,97.215,47400000.0
2007-04-06 12:34:00,97.187,97.22,97.177,97.214,309699998.0
2007-04-06 12:35:00,97.205,97.215,97.205,97.215,47600000.0
2007-04-06 12:36:00,97.205,97.215,97.205,97.215,43500000.0
2007-04-06 12:37:00,97.22,97.23,97.22,97.225,31900000.0
2007-04-06 12:38:00,97.225,97.245,97.205,97.24,53300001.0
2007-04-06 12:39:00,97.24,97.24,97.225,97.24,32000000.0
2007-04-06 12:40:00,97.25,97.28,97.245,97.28,51800000.0
2007-04-06 12:41:00,97.26,97.29,97.24,97.245,148900000.0
2007-04-06 12:42:00,97.27,97.275,97.26,97.26,34400000.0
2007-04-06 12:43:00,97.255,97.285,97.255,97.27,158200000.0
2007-04-06 12:44:00,97.27,97.29,97.27,97.28,47800000.0
2007-04-06 12:45:00,97.27,97.275,97.26,97.26,15200000.0
2007-04-06 12:46:00,97.28,97.285,97.28,97.285,18400000.0
2007-04-06 12:47:00,97.265,97.29,97.265,97.29,39700000.0
2007-04-06 12:48:00,97.29,97.29,97.29,97.29,25600000.0
2007-04-06 12:49:00,97.285,97.29,97.28,97.285,28000000.0
2007-04-06 12:50:00,97.29,97.29,97.275,97.275,44700000.0
2007-04-06 12:51:00,97.245,97.285,97.24,97.269,321400001.0
2007-04-06 12:52:00,97.24,97.278,97.235,97.268,432800000.0
2007-04-06 12:53:00,97.266,97.282,97.238,97.252,420500004.0
2007-04-06 12:54:00,97.28,97.28,97.26,97.26,30800000.0
2007-04-06 12:55:00,97.26,97.26,97.26,97.26,8000000.0
2007-04-06 12:56:00,97.28,97.29,97.28,97.29,28800000.0
2007-04-06 12:57:00,97.3,97.3,97.3,97.3,12800000.0
2007-04-06 12:58:00,97.3,97.3,97.285,97.285,19200000.0
2007-04-06 12:59:00,97.28,97.28,97.265,97.265,50300000.0
2007-04-06 13:00:00,97.265,97.285,97.26,97.275,153000000.0
2007-04-06 13:01:00,97.275,97.275,97.275,97.275,46200000.0
2007-04-06 13:02:00,97.237,97.28,97.237,97.249,562099997.0
2007-04-06 13:03:00,97.266,97.266,97.227,97.261,214599997.0
2007-04-06 13:04:00,97.275,97.275,97.265,97.275,51000000.0
2007-04-06 13:05:00,97.237,97.259,97.231,97.245,530099987.0
2007-04-06 13:06:00,97.26,97.275,97.255,97.27,77800000.0
2007-04-06 13:07:00,97.25,97.26,97.25,97.26,13300000.0
2007-04-06 13:08:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-06 13:09:00,97.26,97.26,97.26,97.26,9300000.0
2007-04-06 13:10:00,97.232,97.243,97.198,97.225,783699997.0
2007-04-06 13:11:00,97.265,97.27,97.265,97.27,23200000.0
2007-04-06 13:12:00,97.27,97.27,97.26,97.26,16800000.0
2007-04-06 13:13:00,97.265,97.27,97.26,97.27,90300000.0
2007-04-06 13:14:00,97.265,97.265,97.265,97.265,23100000.0
2007-04-06 13:15:00,97.26,97.26,97.26,97.26,10400000.0
2007-04-06 13:16:00,97.265,97.265,97.26,97.26,10400000.0
2007-04-06 13:17:00,97.26,97.26,97.255,97.255,16800000.0
2007-04-06 13:18:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-06 13:19:00,97.224,97.224,97.198,97.222,228599999.0
2007-04-06 13:20:00,97.222,97.244,97.222,97.229,660499993.0
2007-04-06 13:21:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-06 13:22:00,97.24,97.254,97.225,97.238,1078999994.0
2007-04-06 13:23:00,97.25,97.255,97.25,97.255,28100000.0
2007-04-06 13:24:00,97.265,97.27,97.265,97.265,40800000.0
2007-04-06 13:25:00,97.217,97.243,97.198,97.227,613000000.0
2007-04-06 13:26:00,97.209,97.25,97.209,97.234,819799982.0
2007-04-06 13:27:00,97.232,97.265,97.227,97.227,1245399978.0
2007-04-06 13:28:00,97.265,97.27,97.26,97.265,23200000.0
2007-04-06 13:29:00,97.26,97.26,97.255,97.255,31900000.0
2007-04-06 13:30:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-06 13:31:00,97.255,97.26,97.24,97.26,38500000.0
2007-04-06 13:32:00,97.265,97.27,97.26,97.27,137000000.0
2007-04-06 13:33:00,97.265,97.28,97.255,97.28,43100000.0
2007-04-06 13:34:00,97.28,97.28,97.27,97.27,11200000.0
2007-04-06 13:35:00,97.209,97.251,97.209,97.235,809699992.0
2007-04-06 13:36:00,97.27,97.27,97.27,97.27,4000000.0
2007-04-06 13:37:00,97.275,97.305,97.27,97.3,121400000.0
2007-04-06 13:38:00,97.3,97.3,97.3,97.3,20800000.0
2007-04-06 13:39:00,97.3,97.3,97.295,97.295,20800000.0
2007-04-06 13:40:00,97.29,97.295,97.29,97.29,19200000.0
2007-04-06 13:41:00,97.29,97.29,97.29,97.29,2800000.0
2007-04-06 13:42:00,97.29,97.29,97.28,97.28,165300000.0
2007-04-06 13:43:00,97.29,97.29,97.28,97.28,37500000.0
2007-04-06 13:44:00,97.285,97.285,97.28,97.28,8800000.0
2007-04-06 13:45:00,97.235,97.255,97.21,97.224,1075000012.0
2007-04-06 13:46:00,97.28,97.285,97.28,97.285,16800000.0
2007-04-06 13:47:00,97.28,97.285,97.28,97.285,10400000.0
2007-04-06 13:48:00,97.28,97.28,97.28,97.28,12800000.0
2007-04-06 13:49:00,97.28,97.28,97.27,97.28,29600000.0
2007-04-06 13:50:00,97.285,97.285,97.285,97.285,4000000.0
2007-04-06 13:51:00,97.269,97.282,97.225,97.27,608600001.0
2007-04-06 13:52:00,97.28,97.285,97.26,97.26,52400000.0
2007-04-06 13:53:00,97.254,97.26,97.214,97.256,237199999.0
2007-04-06 13:54:00,97.275,97.275,97.27,97.275,20800000.0
2007-04-06 13:55:00,97.275,97.28,97.275,97.28,39000000.0
2007-04-06 13:56:00,97.28,97.29,97.28,97.29,6900000.0
2007-04-06 13:57:00,97.29,97.3,97.28,97.3,39200000.0
2007-04-06 13:58:00,97.3,97.3,97.275,97.275,125900003.0
2007-04-06 13:59:00,97.28,97.33,97.28,97.33,130100000.0
2007-04-06 14:00:00,97.34,97.365,97.33,97.35,142500000.0
2007-04-06 14:01:00,97.355,97.355,97.33,97.33,32400000.0
2007-04-06 14:02:00,97.335,97.345,97.33,97.345,45700000.0
2007-04-06 14:03:00,97.345,97.355,97.345,97.355,35900000.0
2007-04-06 14:04:00,97.355,97.355,97.34,97.35,138000000.0
2007-04-06 14:05:00,97.35,97.355,97.35,97.355,20000000.0
2007-04-06 14:06:00,97.35,97.35,97.34,97.34,32000000.0
2007-04-06 14:07:00,97.34,97.34,97.325,97.33,59800000.0
2007-04-06 14:08:00,97.32,97.325,97.315,97.325,56900000.0
2007-04-06 14:09:00,97.32,97.325,97.31,97.31,53400000.0
2007-04-06 14:10:00,97.32,97.32,97.32,97.32,7600000.0
2007-04-06 14:11:00,97.33,97.33,97.32,97.33,42400000.0
2007-04-06 14:12:00,97.32,97.33,97.32,97.32,11200000.0
2007-04-06 14:13:00,97.315,97.36,97.315,97.36,450199998.0
2007-04-06 14:14:00,97.36,97.36,97.34,97.355,261700000.0
2007-04-06 14:15:00,97.355,97.355,97.32,97.335,352900001.0
2007-04-06 14:16:00,97.335,97.335,97.305,97.32,210100000.0
2007-04-06 14:17:00,97.32,97.335,97.31,97.31,209300000.0
2007-04-06 14:18:00,97.315,97.32,97.295,97.3,124100000.0
2007-04-06 14:19:00,97.295,97.315,97.295,97.3,283599998.0
2007-04-06 14:20:00,97.3,97.31,97.3,97.305,121800000.0
2007-04-06 14:21:00,97.3,97.315,97.295,97.315,218500001.0
2007-04-06 14:22:00,97.32,97.355,97.315,97.355,149800000.0
2007-04-06 14:23:00,97.35,97.35,97.305,97.33,369400000.0
2007-04-06 14:24:00,97.335,97.355,97.33,97.33,334199996.0
2007-04-06 14:25:00,97.335,97.36,97.33,97.355,301900000.0
2007-04-06 14:26:00,97.36,97.365,97.35,97.36,302900001.0
2007-04-06 14:27:00,97.36,97.385,97.34,97.34,253300000.0
2007-04-06 14:28:00,97.34,97.35,97.285,97.29,229799999.0
2007-04-06 14:29:00,97.275,97.375,97.235,97.235,396199999.0
2007-04-06 14:30:00,97.46,97.525,97.285,97.35,518999999.0
2007-04-06 14:31:00,97.395,97.425,97.335,97.355,642500002.0
2007-04-06 14:32:00,97.365,97.41,97.29,97.315,518500007.0
2007-04-06 14:33:00,97.315,97.34,97.27,97.33,200000004.0
2007-04-06 14:34:00,97.33,97.39,97.33,97.38,59200000.0
2007-04-06 14:35:00,97.39,97.39,97.28,97.35,248800001.0
2007-04-06 14:36:00,97.35,97.38,97.275,97.35,164700001.0
2007-04-06 14:37:00,97.365,97.41,97.325,97.37,330299999.0
2007-04-06 14:38:00,97.375,97.41,97.325,97.405,304200000.0
2007-04-06 14:39:00,97.405,97.47,97.38,97.47,271500000.0
2007-04-06 14:40:00,97.465,97.48,97.42,97.47,335899998.0
2007-04-06 14:41:00,97.47,97.48,97.42,97.455,521800000.0
2007-04-06 14:42:00,97.455,97.46,97.435,97.46,567200001.0
2007-04-06 14:43:00,97.46,97.49,97.42,97.455,822100000.0
2007-04-06 14:44:00,97.455,97.505,97.445,97.475,649500000.0
2007-04-06 14:45:00,97.48,97.5,97.435,97.475,581200000.0
2007-04-06 14:46:00,97.475,97.545,97.465,97.515,502800000.0
2007-04-06 14:47:00,97.52,97.55,97.515,97.55,689400000.0
2007-04-06 14:48:00,97.55,97.55,97.52,97.52,734399994.0
2007-04-06 14:49:00,97.52,97.535,97.46,97.485,777199999.0
2007-04-06 14:50:00,97.49,97.49,97.415,97.415,346500000.0
2007-04-06 14:51:00,97.42,97.465,97.42,97.46,536800000.0
2007-04-06 14:52:00,97.465,97.485,97.455,97.47,312300000.0
2007-04-06 14:53:00,97.465,97.495,97.45,97.485,508700000.0
2007-04-06 14:54:00,97.485,97.495,97.48,97.485,386100000.0
2007-04-06 14:55:00,97.485,97.5,97.45,97.465,484500000.0
2007-04-06 14:56:00,97.465,97.475,97.445,97.46,234500000.0
2007-04-06 14:57:00,97.44,97.46,97.44,97.44,197700000.0
2007-04-06 14:58:00,97.445,97.455,97.43,97.43,136400000.0
2007-04-06 14:59:00,97.43,97.445,97.43,97.445,67700000.0
2007-04-06 15:00:00,97.44,97.445,97.39,97.415,379400000.0
2007-04-06 15:01:00,97.425,97.455,97.41,97.435,684900000.0
2007-04-06 15:02:00,97.435,97.525,97.435,97.495,517000000.0
2007-04-06 15:03:00,97.495,97.52,97.475,97.505,497199997.0
2007-04-06 15:04:00,97.505,97.51,97.475,97.485,395300000.0
2007-04-06 15:05:00,97.485,97.5,97.485,97.495,224800000.0
2007-04-06 15:06:00,97.495,97.5,97.485,97.495,293500000.0
2007-04-06 15:07:00,97.495,97.515,97.48,97.515,246300000.0
2007-04-06 15:08:00,97.515,97.53,97.485,97.52,396600000.0
2007-04-06 15:09:00,97.525,97.535,97.51,97.515,207800000.0
2007-04-06 15:10:00,97.51,97.52,97.495,97.515,223700000.0
2007-04-06 15:11:00,97.515,97.515,97.495,97.505,110400000.0
2007-04-06 15:12:00,97.51,97.51,97.48,97.495,174500000.0
2007-04-06 15:13:00,97.5,97.505,97.495,97.5,116500000.0
2007-04-06 15:14:00,97.495,97.495,97.475,97.475,154300000.0
2007-04-06 15:15:00,97.485,97.49,97.475,97.485,290999998.0
2007-04-06 15:16:00,97.475,97.49,97.475,97.49,48800000.0
2007-04-06 15:17:00,97.49,97.505,97.485,97.49,273900000.0
2007-04-06 15:18:00,97.485,97.49,97.45,97.485,244699998.0
2007-04-06 15:19:00,97.48,97.5,97.48,97.49,203100000.0
2007-04-06 15:20:00,97.49,97.49,97.47,97.475,70800000.0
2007-04-06 15:21:00,97.475,97.485,97.475,97.485,74100000.0
2007-04-06 15:22:00,97.49,97.5,97.475,97.485,299299999.0
2007-04-06 15:23:00,97.49,97.525,97.49,97.51,185699999.0
2007-04-06 15:24:00,97.495,97.535,97.495,97.525,251800000.0
2007-04-06 15:25:00,97.535,97.535,97.5,97.52,169900000.0
2007-04-06 15:26:00,97.515,97.525,97.48,97.48,281999999.0
2007-04-06 15:27:00,97.475,97.525,97.47,97.51,503500000.0
2007-04-06 15:28:00,97.515,97.555,97.51,97.555,345700000.0
2007-04-06 15:29:00,97.555,97.565,97.54,97.56,579599999.0
2007-04-06 15:30:00,97.555,97.565,97.545,97.56,181300000.0
2007-04-06 15:31:00,97.555,97.555,97.54,97.55,204500000.0
2007-04-06 15:32:00,97.545,97.555,97.535,97.535,229800000.0
2007-04-06 15:33:00,97.53,97.54,97.525,97.535,415099989.0
2007-04-06 15:34:00,97.535,97.54,97.52,97.52,264299996.0
2007-04-06 15:35:00,97.525,97.53,97.525,97.53,10200000.0
2007-04-06 15:36:00,97.53,97.535,97.515,97.525,182999999.0
2007-04-06 15:37:00,97.52,97.525,97.48,97.48,441699998.0
2007-04-06 15:38:00,97.48,97.5,97.47,97.49,285100000.0
2007-04-06 15:39:00,97.49,97.49,97.465,97.485,455799998.0
2007-04-06 15:40:00,97.475,97.485,97.47,97.475,163799999.0
2007-04-06 15:41:00,97.485,97.485,97.45,97.465,497800000.0
2007-04-06 15:42:00,97.47,97.49,97.47,97.48,298300000.0
2007-04-06 15:43:00,97.48,97.485,97.47,97.485,160400000.0
2007-04-06 15:44:00,97.48,97.485,97.45,97.46,332300000.0
2007-04-06 15:45:00,97.46,97.485,97.455,97.47,473599996.0
2007-04-06 15:46:00,97.475,97.485,97.46,97.475,175700000.0
2007-04-06 15:47:00,97.47,97.475,97.46,97.47,110500000.0
2007-04-06 15:48:00,97.475,97.48,97.47,97.475,24800000.0
2007-04-06 15:49:00,97.48,97.485,97.475,97.485,65600000.0
2007-04-06 15:50:00,97.475,97.485,97.475,97.48,24000000.0
2007-04-06 15:51:00,97.475,97.475,97.44,97.44,119800000.0
2007-04-06 15:52:00,97.445,97.445,97.415,97.415,152000000.0
2007-04-06 15:53:00,97.42,97.45,97.42,97.44,140900000.0
2007-04-06 15:54:00,97.445,97.445,97.435,97.445,56100000.0
2007-04-06 15:55:00,97.445,97.445,97.43,97.43,37200000.0
2007-04-06 15:56:00,97.425,97.44,97.42,97.43,199100000.0
2007-04-06 15:57:00,97.435,97.445,97.405,97.415,397400000.0
2007-04-06 15:58:00,97.415,97.42,97.4,97.415,400100000.0
2007-04-06 15:59:00,97.415,97.435,97.415,97.43,314399998.0
2007-04-06 16:00:00,97.435,97.445,97.42,97.43,162700001.0
2007-04-06 16:01:00,97.42,97.44,97.42,97.435,45900000.0
2007-04-06 16:02:00,97.425,97.425,97.4,97.405,116600000.0
2007-04-06 16:03:00,97.4,97.405,97.39,97.395,124500000.0
2007-04-06 16:04:00,97.4,97.405,97.315,97.32,263600000.0
2007-04-06 16:05:00,97.32,97.33,97.295,97.33,253700000.0
2007-04-06 16:06:00,97.33,97.34,97.32,97.34,56900000.0
2007-04-06 16:07:00,97.335,97.345,97.315,97.32,142700000.0
2007-04-06 16:08:00,97.32,97.33,97.295,97.295,143200000.0
2007-04-06 16:09:00,97.29,97.305,97.29,97.3,115500000.0
2007-04-06 16:10:00,97.295,97.335,97.295,97.33,130900000.0
2007-04-06 16:11:00,97.335,97.345,97.3,97.3,135600000.0
2007-04-06 16:12:00,97.305,97.325,97.295,97.3,192600000.0
2007-04-06 16:13:00,97.295,97.32,97.295,97.32,218800001.0
2007-04-06 16:14:00,97.32,97.335,97.305,97.335,267799999.0
2007-04-06 16:15:00,97.33,97.34,97.325,97.325,165000000.0
2007-04-06 16:16:00,97.33,97.335,97.32,97.32,140100000.0
2007-04-06 16:17:00,97.33,97.34,97.32,97.335,175600000.0
2007-04-06 16:18:00,97.33,97.34,97.315,97.335,134500000.0
2007-04-06 16:19:00,97.335,97.335,97.305,97.305,163600000.0
2007-04-06 16:20:00,97.3,97.31,97.295,97.305,95400000.0
2007-04-06 16:21:00,97.31,97.315,97.295,97.315,238000000.0
2007-04-06 16:22:00,97.315,97.315,97.295,97.295,23900000.0
2007-04-06 16:23:00,97.3,97.31,97.3,97.305,20000000.0
2007-04-06 16:24:00,97.3,97.31,97.28,97.295,131000000.0
2007-04-06 16:25:00,97.295,97.31,97.285,97.285,173200002.0
2007-04-06 16:26:00,97.285,97.295,97.285,97.295,122700000.0
2007-04-06 16:27:00,97.3,97.3,97.29,97.295,127100000.0
2007-04-06 16:28:00,97.295,97.295,97.275,97.295,248900000.0
2007-04-06 16:29:00,97.295,97.3,97.29,97.295,143400000.0
2007-04-06 16:30:00,97.285,97.295,97.28,97.28,92100000.0
2007-04-06 16:31:00,97.285,97.29,97.28,97.285,87900000.0
2007-04-06 16:32:00,97.295,97.31,97.29,97.31,157200000.0
2007-04-06 16:33:00,97.31,97.325,97.31,97.315,90300000.0
2007-04-06 16:34:00,97.32,97.32,97.3,97.315,72600000.0
2007-04-06 16:35:00,97.315,97.315,97.31,97.31,12800000.0
2007-04-06 16:36:00,97.26,97.294,97.254,97.265,583800016.0
2007-04-06 16:37:00,97.305,97.305,97.3,97.3,8000000.0
2007-04-06 16:38:00,97.3,97.31,97.285,97.295,158400000.0
2007-04-06 16:39:00,97.3,97.305,97.3,97.3,10400000.0
2007-04-06 16:40:00,97.305,97.305,97.3,97.305,20000000.0
2007-04-06 16:41:00,97.305,97.31,97.3,97.305,95900000.0
2007-04-06 16:42:00,97.305,97.31,97.3,97.31,99300000.0
2007-04-06 16:43:00,97.31,97.32,97.31,97.32,29600000.0
2007-04-06 16:44:00,97.32,97.32,97.305,97.305,135600000.0
2007-04-06 16:45:00,97.305,97.315,97.305,97.315,97300000.0
2007-04-06 16:46:00,97.31,97.315,97.305,97.305,39100000.0
2007-04-06 16:47:00,97.32,97.32,97.315,97.315,12000000.0
2007-04-06 16:48:00,97.315,97.315,97.3,97.31,47900000.0
2007-04-06 16:49:00,97.246,97.306,97.246,97.306,1067599997.0
2007-04-06 16:50:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 16:51:00,97.32,97.32,97.32,97.32,8000000.0
2007-04-06 16:52:00,97.325,97.325,97.325,97.325,8000000.0
2007-04-06 16:53:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 16:54:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-06 16:55:00,97.33,97.33,97.32,97.325,24000000.0
2007-04-06 16:56:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 16:57:00,97.325,97.325,97.32,97.32,16000000.0
2007-04-06 16:58:00,97.325,97.33,97.325,97.325,60500000.0
2007-04-06 16:59:00,97.33,97.34,97.315,97.315,178500000.0
2007-04-06 17:00:00,97.315,97.34,97.315,97.325,86200000.0
2007-04-06 17:01:00,97.33,97.33,97.305,97.32,55900000.0
2007-04-06 17:02:00,97.315,97.32,97.31,97.31,24800000.0
2007-04-06 17:03:00,97.315,97.325,97.3,97.32,84300000.0
2007-04-06 17:04:00,97.315,97.315,97.305,97.315,56000000.0
2007-04-06 17:05:00,97.305,97.32,97.305,97.315,74100000.0
2007-04-06 17:06:00,97.31,97.325,97.31,97.325,47000000.0
2007-04-06 17:07:00,97.325,97.325,97.31,97.31,20000000.0
2007-04-06 17:08:00,97.31,97.325,97.31,97.325,102900000.0
2007-04-06 17:09:00,97.325,97.325,97.31,97.315,106800000.0
2007-04-06 17:10:00,97.315,97.315,97.315,97.315,4000000.0
2007-04-06 17:11:00,97.31,97.32,97.305,97.315,70400000.0
2007-04-06 17:12:00,97.31,97.32,97.3,97.32,28800000.0
2007-04-06 17:13:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 17:14:00,97.315,97.33,97.315,97.33,36000000.0
2007-04-06 17:15:00,97.33,97.33,97.315,97.32,20000000.0
2007-04-06 17:16:00,97.315,97.315,97.31,97.31,8000000.0
2007-04-06 17:17:00,97.305,97.32,97.305,97.31,36800000.0
2007-04-06 17:18:00,97.315,97.315,97.31,97.31,24000000.0
2007-04-06 17:19:00,97.243,97.293,97.243,97.293,215800005.0
2007-04-06 17:20:00,97.29,97.297,97.277,97.292,489800012.0
2007-04-06 17:21:00,97.32,97.32,97.32,97.32,8800000.0
2007-04-06 17:22:00,97.325,97.33,97.325,97.325,16000000.0
2007-04-06 17:23:00,97.242,97.318,97.242,97.303,590200004.0
2007-04-06 17:24:00,97.295,97.319,97.259,97.268,597499997.0
2007-04-06 17:25:00,97.272,97.327,97.263,97.274,1094599997.0
2007-04-06 17:26:00,97.33,97.33,97.32,97.32,12000000.0
2007-04-06 17:27:00,97.325,97.335,97.32,97.32,40000000.0
2007-04-06 17:28:00,97.325,97.325,97.32,97.32,8000000.0
2007-04-06 17:29:00,97.325,97.325,97.325,97.325,8000000.0
2007-04-06 17:30:00,97.325,97.325,97.32,97.325,38000000.0
2007-04-06 17:31:00,97.325,97.325,97.32,97.32,18000000.0
2007-04-06 17:32:00,97.302,97.307,97.262,97.307,625900004.0
2007-04-06 17:33:00,97.325,97.34,97.325,97.325,73200000.0
2007-04-06 17:34:00,97.335,97.335,97.325,97.325,8000000.0
2007-04-06 17:35:00,97.311,97.311,97.278,97.295,278700004.0
2007-04-06 17:36:00,97.32,97.32,97.32,97.32,20000000.0
2007-04-06 17:37:00,97.315,97.315,97.305,97.305,12800000.0
2007-04-06 17:38:00,97.305,97.31,97.3,97.305,56200000.0
2007-04-06 17:39:00,97.305,97.31,97.305,97.31,25600000.0
2007-04-06 17:40:00,97.298,97.304,97.257,97.273,447900007.0
2007-04-06 17:41:00,97.315,97.315,97.31,97.31,20000000.0
2007-04-06 17:42:00,97.315,97.315,97.31,97.31,13200000.0
2007-04-06 17:43:00,97.261,97.298,97.261,97.269,529700005.0
2007-04-06 17:44:00,97.305,97.305,97.305,97.305,4000000.0
2007-04-06 17:45:00,97.315,97.315,97.305,97.305,27900000.0
2007-04-06 17:46:00,97.305,97.305,97.305,97.305,4000000.0
2007-04-06 17:47:00,97.315,97.325,97.315,97.325,20000000.0
2007-04-06 17:48:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-06 17:49:00,97.325,97.325,97.315,97.32,20000000.0
2007-04-06 17:50:00,97.325,97.33,97.315,97.325,144100000.0
2007-04-06 17:51:00,97.33,97.33,97.33,97.33,13800000.0
2007-04-06 17:52:00,97.33,97.33,97.33,97.33,8000000.0
2007-04-06 17:53:00,97.33,97.33,97.33,97.33,29200000.0
2007-04-06 17:54:00,97.33,97.33,97.33,97.33,8000000.0
2007-04-06 17:55:00,97.3,97.305,97.295,97.295,419599997.0
2007-04-06 17:56:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 17:57:00,97.325,97.33,97.325,97.325,16000000.0
2007-04-06 17:58:00,97.33,97.33,97.325,97.325,16000000.0
2007-04-06 17:59:00,97.33,97.33,97.325,97.33,16000000.0
2007-04-06 18:00:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-06 18:01:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 18:02:00,97.32,97.33,97.32,97.33,24000000.0
2007-04-06 18:03:00,97.33,97.33,97.325,97.33,24000000.0
2007-04-06 18:04:00,97.34,97.34,97.325,97.325,10400000.0
2007-04-06 18:05:00,97.271,97.314,97.252,97.303,621800009.0
2007-04-06 18:06:00,97.293,97.3,97.29,97.298,403000002.0
2007-04-06 18:07:00,97.325,97.325,97.325,97.325,43800000.0
2007-04-06 18:08:00,97.325,97.325,97.325,97.325,39900000.0
2007-04-06 18:09:00,97.3,97.308,97.255,97.262,513499995.0
2007-04-06 18:10:00,97.32,97.325,97.32,97.325,12000000.0
2007-04-06 18:11:00,97.32,97.325,97.315,97.325,45500000.0
2007-04-06 18:12:00,97.33,97.33,97.33,97.33,4800000.0
2007-04-06 18:13:00,97.33,97.33,97.32,97.32,34800000.0
2007-04-06 18:14:00,97.325,97.325,97.32,97.32,28000000.0
2007-04-06 18:15:00,97.32,97.32,97.32,97.32,5200000.0
2007-04-06 18:16:00,97.325,97.325,97.32,97.32,13200000.0
2007-04-06 18:17:00,97.32,97.32,97.315,97.315,31100000.0
2007-04-06 18:18:00,97.32,97.32,97.32,97.32,8800000.0
2007-04-06 18:19:00,97.282,97.3,97.28,97.289,1008199991.0
2007-04-06 18:20:00,97.305,97.305,97.305,97.305,11900000.0
2007-04-06 18:21:00,97.31,97.31,97.273,97.286,526199999.0
2007-04-06 18:22:00,97.315,97.33,97.305,97.33,73200000.0
2007-04-06 18:23:00,97.295,97.324,97.273,97.273,347799996.0
2007-04-06 18:24:00,97.33,97.33,97.32,97.33,16000000.0
2007-04-06 18:25:00,97.335,97.335,97.325,97.325,39100000.0
2007-04-06 18:26:00,97.325,97.33,97.325,97.33,5000000.0
2007-04-06 18:27:00,97.335,97.335,97.335,97.335,4000000.0
2007-04-06 18:28:00,97.326,97.335,97.278,97.285,140100001.0
2007-04-06 18:29:00,97.279,97.331,97.27,97.285,555099995.0
2007-04-06 18:30:00,97.33,97.335,97.33,97.335,5500000.0
2007-04-06 18:31:00,97.335,97.335,97.315,97.315,12000000.0
2007-04-06 18:32:00,97.32,97.335,97.32,97.33,53600000.0
2007-04-06 18:33:00,97.335,97.335,97.32,97.335,85200000.0
2007-04-06 18:34:00,97.335,97.355,97.315,97.355,117800000.0
2007-04-06 18:35:00,97.355,97.365,97.35,97.365,36900000.0
2007-04-06 18:36:00,97.365,97.37,97.365,97.37,16000000.0
2007-04-06 18:37:00,97.38,97.38,97.375,97.375,28000000.0
2007-04-06 18:38:00,97.365,97.365,97.365,97.365,12000000.0
2007-04-06 18:39:00,97.375,97.375,97.375,97.375,8000000.0
2007-04-06 18:40:00,97.37,97.37,97.37,97.37,12000000.0
2007-04-06 18:41:00,97.37,97.375,97.365,97.365,60000000.0
2007-04-06 18:42:00,97.375,97.375,97.36,97.375,30200000.0
2007-04-06 18:43:00,97.375,97.38,97.375,97.375,12700000.0
2007-04-06 18:44:00,97.345,97.353,97.329,97.344,778200000.0
2007-04-06 18:45:00,97.359,97.369,97.35,97.356,790800003.0
2007-04-06 18:46:00,97.38,97.38,97.38,97.38,4000000.0
2007-04-06 18:47:00,97.348,97.378,97.323,97.351,598499992.0
2007-04-06 18:48:00,97.375,97.375,97.365,97.365,31100000.0
2007-04-06 18:49:00,97.36,97.37,97.36,97.37,16000000.0
2007-04-06 18:50:00,97.375,97.38,97.37,97.38,40000000.0
2007-04-06 18:51:00,97.345,97.372,97.337,97.348,464300007.0
2007-04-06 18:52:00,97.385,97.385,97.375,97.38,36000000.0
2007-04-06 18:53:00,97.38,97.385,97.38,97.38,42900000.0
2007-04-06 18:54:00,97.385,97.385,97.375,97.385,44000000.0
2007-04-06 18:55:00,97.38,97.38,97.38,97.38,12000000.0
2007-04-06 18:56:00,97.385,97.4,97.385,97.4,32000000.0
2007-04-06 18:57:00,97.4,97.4,97.385,97.385,24000000.0
2007-04-06 18:58:00,97.38,97.38,97.375,97.38,32000000.0
2007-04-06 18:59:00,97.375,97.375,97.345,97.345,136800000.0
2007-04-06 19:00:00,97.35,97.365,97.32,97.345,110800000.0
2007-04-06 19:01:00,97.325,97.365,97.325,97.355,62700000.0
2007-04-06 19:02:00,97.36,97.36,97.36,97.36,8000000.0
2007-04-06 19:03:00,97.36,97.36,97.36,97.36,16000000.0
2007-04-06 19:04:00,97.36,97.36,97.355,97.355,12000000.0
2007-04-06 19:05:00,97.36,97.36,97.35,97.355,28000000.0
2007-04-06 19:06:00,97.35,97.35,97.34,97.34,32000000.0
2007-04-06 19:07:00,97.289,97.315,97.284,97.315,418000001.0
2007-04-06 19:08:00,97.355,97.355,97.32,97.33,49400000.0
2007-04-06 19:09:00,97.335,97.335,97.335,97.335,4000000.0
2007-04-06 19:10:00,97.34,97.34,97.33,97.33,24000000.0
2007-04-06 19:11:00,97.33,97.34,97.325,97.325,44700000.0
2007-04-06 19:12:00,97.31,97.31,97.283,97.304,421900000.0
2007-04-06 19:13:00,97.335,97.345,97.335,97.345,20000000.0
2007-04-06 19:14:00,97.345,97.345,97.34,97.34,12000000.0
2007-04-06 19:15:00,97.335,97.335,97.305,97.305,20800000.0
2007-04-06 19:16:00,97.31,97.33,97.305,97.33,42300000.0
2007-04-06 19:17:00,97.31,97.33,97.31,97.33,10400000.0
2007-04-06 19:18:00,97.31,97.315,97.31,97.315,12800000.0
2007-04-06 19:19:00,97.31,97.31,97.31,97.31,4000000.0
2007-04-06 19:20:00,97.305,97.32,97.305,97.315,65000000.0
2007-04-06 19:21:00,97.32,97.32,97.315,97.315,55000000.0
2007-04-06 19:22:00,97.302,97.302,97.262,97.287,698200004.0
2007-04-06 19:23:00,97.33,97.33,97.315,97.315,8000000.0
2007-04-06 19:24:00,97.308,97.308,97.266,97.3,484799992.0
2007-04-06 19:25:00,97.33,97.34,97.325,97.34,56000000.0
2007-04-06 19:26:00,97.34,97.34,97.32,97.32,32000000.0
2007-04-06 19:27:00,97.335,97.335,97.33,97.33,8000000.0
2007-04-06 19:28:00,97.325,97.325,97.325,97.325,23900000.0
2007-04-06 19:29:00,97.281,97.317,97.281,97.314,812600005.0
2007-04-06 19:30:00,97.34,97.34,97.34,97.34,8000000.0
2007-04-06 19:31:00,97.34,97.34,97.34,97.34,4000000.0
2007-04-06 19:32:00,97.313,97.326,97.31,97.314,513300001.0
2007-04-06 19:33:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-06 19:34:00,97.32,97.32,97.32,97.32,12000000.0
2007-04-06 19:35:00,97.32,97.33,97.32,97.33,28000000.0
2007-04-06 19:36:00,97.33,97.345,97.325,97.345,40000000.0
2007-04-06 19:37:00,97.287,97.325,97.287,97.325,432800000.0
2007-04-06 19:38:00,97.337,97.34,97.318,97.319,665400004.0
2007-04-06 19:39:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 19:40:00,97.254,97.323,97.254,97.312,617700001.0
2007-04-06 19:41:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-06 19:42:00,97.33,97.33,97.325,97.325,8000000.0
2007-04-06 19:43:00,97.262,97.297,97.262,97.297,400299995.0
2007-04-06 19:44:00,97.293,97.309,97.291,97.309,618799995.0
2007-04-06 19:45:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 19:46:00,97.32,97.32,97.32,97.32,8000000.0
2007-04-06 19:47:00,97.309,97.315,97.298,97.307,422499997.0
2007-04-06 19:48:00,97.314,97.331,97.31,97.31,442799995.0
2007-04-06 19:49:00,97.306,97.306,97.265,97.265,284499995.0
2007-04-06 19:50:00,97.325,97.325,97.315,97.32,56700000.0
2007-04-06 19:51:00,97.325,97.325,97.31,97.31,40800000.0
2007-04-06 19:52:00,97.315,97.33,97.305,97.32,25600000.0
2007-04-06 19:53:00,97.31,97.335,97.31,97.32,32800000.0
2007-04-06 19:54:00,97.33,97.335,97.33,97.33,62200000.0
2007-04-06 19:55:00,97.288,97.304,97.272,97.291,439400003.0
2007-04-06 19:56:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 19:57:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 19:58:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 19:59:00,97.278,97.315,97.278,97.315,223799998.0
2007-04-06 20:00:00,97.325,97.33,97.315,97.325,139800000.0
2007-04-06 20:01:00,97.33,97.33,97.32,97.33,64300000.0
2007-04-06 20:02:00,97.33,97.33,97.33,97.33,8000000.0
2007-04-06 20:03:00,97.33,97.34,97.33,97.33,43200000.0
2007-04-06 20:04:00,97.325,97.335,97.31,97.31,41400000.0
2007-04-06 20:05:00,97.315,97.315,97.315,97.315,4000000.0
2007-04-06 20:06:00,97.315,97.315,97.31,97.31,77500000.0
2007-04-06 20:07:00,97.31,97.31,97.31,97.31,12800000.0
2007-04-06 20:08:00,97.259,97.297,97.247,97.267,338299998.0
2007-04-06 20:09:00,97.315,97.315,97.315,97.315,62200000.0
2007-04-06 20:10:00,97.315,97.315,97.315,97.315,35100000.0
2007-04-06 20:11:00,97.3,97.305,97.272,97.305,131300000.0
2007-04-06 20:12:00,97.315,97.32,97.315,97.315,47100000.0
2007-04-06 20:13:00,97.289,97.317,97.262,97.305,181200000.0
2007-04-06 20:14:00,97.311,97.328,97.283,97.293,294900000.0
2007-04-06 20:15:00,97.32,97.32,97.315,97.315,35100000.0
2007-04-06 20:16:00,97.315,97.32,97.315,97.32,16000000.0
2007-04-06 20:17:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 20:18:00,97.277,97.292,97.276,97.292,482000000.0
2007-04-06 20:19:00,97.295,97.296,97.264,97.273,384500007.0
2007-04-06 20:20:00,97.265,97.307,97.265,97.307,647900006.0
2007-04-06 20:21:00,97.327,97.327,97.308,97.313,736000009.0
2007-04-06 20:22:00,97.315,97.315,97.315,97.315,4000000.0
2007-04-06 20:23:00,97.253,97.297,97.237,97.28,190500000.0
2007-04-06 20:24:00,97.3,97.315,97.3,97.315,49500000.0
2007-04-06 20:25:00,97.315,97.315,97.31,97.31,8000000.0
2007-04-06 20:26:00,97.31,97.32,97.31,97.32,20000000.0
2007-04-06 20:27:00,97.315,97.32,97.315,97.315,12700000.0
2007-04-06 20:28:00,97.32,97.32,97.31,97.32,24000000.0
2007-04-06 20:29:00,97.265,97.307,97.265,97.305,353299996.0
2007-04-06 20:30:00,97.305,97.305,97.284,97.287,208599994.0
2007-04-06 20:31:00,97.305,97.31,97.3,97.3,56500000.0
2007-04-06 20:32:00,97.298,97.309,97.295,97.303,149699998.0
2007-04-06 20:33:00,97.315,97.315,97.305,97.305,27900000.0
2007-04-06 20:34:00,97.282,97.316,97.281,97.314,621300004.0
2007-04-06 20:35:00,97.315,97.315,97.31,97.31,16000000.0
2007-04-06 20:36:00,97.31,97.31,97.31,97.31,4000000.0
2007-04-06 20:37:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-06 20:38:00,97.32,97.32,97.315,97.315,16000000.0
2007-04-06 20:39:00,97.315,97.325,97.315,97.325,38600000.0
2007-04-06 20:40:00,97.292,97.306,97.274,97.306,710699991.0
2007-04-06 20:41:00,97.295,97.306,97.293,97.302,656299994.0
2007-04-06 20:42:00,97.284,97.319,97.284,97.307,283400002.0
2007-04-06 20:43:00,97.325,97.33,97.325,97.33,16000000.0
2007-04-06 20:44:00,97.262,97.306,97.262,97.278,313100000.0
2007-04-06 20:45:00,97.275,97.326,97.27,97.311,373300000.0
2007-04-06 20:46:00,97.33,97.33,97.33,97.33,8000000.0
2007-04-06 20:47:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 20:48:00,97.302,97.319,97.299,97.316,215600000.0
2007-04-06 20:49:00,97.323,97.329,97.308,97.314,181100000.0
2007-04-06 20:50:00,97.289,97.302,97.288,97.302,310400004.0
2007-04-06 20:51:00,97.325,97.325,97.325,97.325,16000000.0
2007-04-06 20:52:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 20:53:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 20:54:00,97.295,97.309,97.276,97.276,627699991.0
2007-04-06 20:55:00,97.325,97.33,97.325,97.33,27200000.0
2007-04-06 20:56:00,97.335,97.335,97.33,97.33,43200000.0
2007-04-06 20:57:00,97.283,97.305,97.281,97.301,427099998.0
2007-04-06 20:58:00,97.33,97.335,97.33,97.335,44500000.0
2007-04-06 20:59:00,97.277,97.335,97.272,97.335,133400000.0
2007-04-06 21:00:00,97.345,97.345,97.335,97.335,16000000.0
2007-04-06 21:01:00,97.335,97.335,97.335,97.335,51900000.0
2007-04-06 21:02:00,97.311,97.338,97.271,97.307,459600002.0
2007-04-06 21:03:00,97.335,97.335,97.335,97.335,71700000.0
2007-04-06 21:04:00,97.335,97.335,97.335,97.335,55800000.0
2007-04-06 21:05:00,97.34,97.34,97.34,97.34,10400000.0
2007-04-06 21:06:00,97.335,97.335,97.335,97.335,23900000.0
2007-04-06 21:07:00,97.294,97.305,97.279,97.297,547900005.0
2007-04-06 21:08:00,97.3,97.321,97.288,97.294,418500006.0
2007-04-06 21:09:00,97.335,97.335,97.335,97.335,15900000.0
2007-04-06 21:10:00,97.307,97.321,97.297,97.305,1016599993.0
2007-04-06 21:11:00,97.335,97.335,97.335,97.335,11900000.0
2007-04-06 21:12:00,97.295,97.33,97.291,97.328,435099999.0
2007-04-06 21:13:00,97.302,97.324,97.287,97.324,176999999.0
2007-04-06 21:14:00,97.327,97.341,97.297,97.313,251999996.0
2007-04-06 21:15:00,97.309,97.34,97.296,97.34,327900001.0
2007-04-06 21:16:00,97.328,97.328,97.291,97.312,222899997.0
2007-04-06 21:17:00,97.34,97.34,97.33,97.34,60200002.0
2007-04-06 21:18:00,97.355,97.36,97.355,97.355,20000000.0
2007-04-06 21:19:00,97.338,97.338,97.298,97.298,255800000.0
2007-04-06 21:20:00,97.355,97.36,97.35,97.35,24000000.0
2007-04-06 21:21:00,97.36,97.36,97.355,97.355,16000000.0
2007-04-06 21:22:00,97.355,97.365,97.355,97.365,28000000.0
2007-04-06 21:23:00,97.37,97.37,97.37,97.37,4000000.0
2007-04-06 21:24:00,97.323,97.365,97.323,97.354,183200001.0
2007-04-06 21:25:00,97.365,97.37,97.365,97.37,12000000.0
2007-04-06 21:26:00,97.365,97.39,97.35,97.35,40000000.0
2007-04-06 21:27:00,97.355,97.355,97.34,97.34,20000000.0
2007-04-06 21:28:00,97.345,97.345,97.34,97.34,8000000.0
2007-04-06 21:29:00,97.345,97.345,97.335,97.335,64000000.0
2007-04-06 21:30:00,97.34,97.34,97.34,97.34,4000000.0
2007-04-06 21:31:00,97.287,97.316,97.283,97.283,99600004.0
2007-04-06 21:32:00,97.34,97.34,97.3,97.335,42400000.0
2007-04-06 21:33:00,97.33,97.33,97.31,97.32,74700000.0
2007-04-06 21:34:00,97.315,97.315,97.295,97.295,105300000.0
2007-04-06 21:35:00,97.31,97.315,97.305,97.315,16000000.0
2007-04-06 21:36:00,97.272,97.282,97.256,97.257,126900001.0
2007-04-06 21:37:00,97.302,97.315,97.29,97.307,329899997.0
2007-04-06 21:38:00,97.305,97.305,97.295,97.295,24000000.0
2007-04-06 21:39:00,97.3,97.3,97.3,97.3,4000000.0
2007-04-06 21:40:00,97.295,97.295,97.29,97.29,8000000.0
2007-04-06 21:41:00,97.28,97.285,97.275,97.285,52900000.0
2007-04-06 21:42:00,97.3,97.3,97.3,97.3,20000000.0
2007-04-06 21:43:00,97.3,97.33,97.295,97.325,60000000.0
2007-04-06 21:44:00,97.33,97.33,97.315,97.325,49900000.0
2007-04-06 21:45:00,97.335,97.34,97.295,97.295,55800000.0
2007-04-06 21:46:00,97.295,97.325,97.295,97.305,40000000.0
2007-04-06 21:47:00,97.31,97.32,97.31,97.315,70200000.0
2007-04-06 21:48:00,97.33,97.33,97.31,97.32,20000000.0
2007-04-06 21:49:00,97.264,97.321,97.264,97.321,1162399995.0
2007-04-06 21:50:00,97.291,97.312,97.291,97.292,604700000.0
2007-04-06 21:51:00,97.32,97.32,97.32,97.32,16000000.0
2007-04-06 21:52:00,97.314,97.314,97.299,97.306,247200002.0
2007-04-06 21:53:00,97.32,97.32,97.315,97.315,8000000.0
2007-04-06 21:54:00,97.278,97.306,97.258,97.286,774699999.0
2007-04-06 21:55:00,97.284,97.31,97.284,97.284,739400001.0
2007-04-06 21:56:00,97.279,97.306,97.279,97.306,740900000.0
2007-04-06 21:57:00,97.293,97.315,97.285,97.298,134800000.0
2007-04-06 21:58:00,97.31,97.31,97.31,97.31,1600000.0
2007-04-06 21:59:00,97.305,97.31,97.305,97.305,27900000.0
2007-04-06 22:00:00,97.3,97.3,97.3,97.3,12000000.0
2007-04-06 22:01:00,97.305,97.31,97.305,97.31,11700000.0
2007-04-06 22:02:00,97.295,97.303,97.291,97.298,206300002.0
2007-04-06 22:03:00,97.305,97.305,97.305,97.305,16000000.0
2007-04-06 22:04:00,97.254,97.284,97.241,97.241,256400001.0
2007-04-06 22:05:00,97.33,97.345,97.315,97.345,28000000.0
2007-04-06 22:06:00,97.35,97.37,97.32,97.345,64600000.0
2007-04-06 22:07:00,97.299,97.331,97.299,97.31,154299997.0
2007-04-06 22:08:00,97.335,97.355,97.33,97.335,51200000.0
2007-04-06 22:09:00,97.34,97.34,97.33,97.33,8000000.0
2007-04-06 22:10:00,97.335,97.335,97.335,97.335,4000000.0
2007-04-06 22:11:00,97.355,97.355,97.31,97.31,30400000.0
2007-04-06 22:12:00,97.32,97.325,97.3,97.305,40000000.0
2007-04-06 22:13:00,97.3,97.31,97.29,97.3,24800000.0
2007-04-06 22:14:00,97.295,97.305,97.29,97.305,20000000.0
2007-04-06 22:15:00,97.315,97.315,97.285,97.285,15900000.0
2007-04-06 22:16:00,97.31,97.31,97.3,97.305,12000000.0
2007-04-06 22:17:00,97.32,97.32,97.32,97.32,4000000.0
2007-04-06 22:18:00,97.315,97.335,97.315,97.335,59600000.0
2007-04-06 22:19:00,97.345,97.345,97.33,97.345,28000000.0
2007-04-06 22:20:00,97.288,97.317,97.288,97.317,148000002.0
2007-04-06 22:21:00,97.337,97.343,97.328,97.337,93599999.0
2007-04-06 22:22:00,97.33,97.33,97.33,97.33,800000.0
2007-04-06 22:23:00,97.345,97.345,97.335,97.34,20000000.0
2007-04-06 22:24:00,97.33,97.345,97.32,97.345,43400000.0
2007-04-06 22:25:00,97.29,97.29,97.28,97.29,803500009.0
2007-04-06 22:26:00,97.35,97.35,97.33,97.33,36000000.0
2007-04-06 22:27:00,97.31,97.31,97.31,97.31,1600000.0
2007-04-06 22:28:00,97.33,97.33,97.315,97.315,23500000.0
2007-04-06 22:29:00,97.3,97.33,97.3,97.32,60600001.0
2007-04-06 22:30:00,97.325,97.325,97.325,97.325,8000000.0
2007-04-06 22:31:00,97.31,97.315,97.3,97.31,717300000.0
2007-04-06 22:32:00,97.289,97.31,97.288,97.298,272299998.0
2007-04-06 22:33:00,97.305,97.315,97.302,97.315,515900003.0
2007-04-06 22:34:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 22:35:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-06 22:36:00,97.309,97.309,97.291,97.295,1309599998.0
2007-04-06 22:37:00,97.34,97.365,97.315,97.34,50300000.0
2007-04-06 22:38:00,97.345,97.345,97.33,97.34,36000000.0
2007-04-06 22:39:00,97.276,97.313,97.267,97.281,362900002.0
2007-04-06 22:40:00,97.345,97.345,97.335,97.335,20000000.0
2007-04-06 22:41:00,97.34,97.34,97.325,97.325,35900000.0
2007-04-06 22:42:00,97.33,97.335,97.33,97.335,16000000.0
2007-04-06 22:43:00,97.294,97.314,97.288,97.291,60000000.0
2007-04-06 22:44:00,97.315,97.346,97.315,97.346,131200000.0
2007-04-06 22:45:00,97.34,97.34,97.34,97.34,8000000.0
2007-04-06 22:46:00,97.35,97.365,97.34,97.34,36000000.0
2007-04-06 22:47:00,97.355,97.355,97.34,97.35,41000000.0
2007-04-06 22:48:00,97.355,97.355,97.35,97.35,18200000.0
2007-04-06 22:49:00,97.34,97.34,97.33,97.335,20000000.0
2007-04-06 22:50:00,97.335,97.335,97.32,97.32,8800000.0
2007-04-06 22:51:00,97.325,97.325,97.295,97.32,54700000.0
2007-04-06 22:52:00,97.345,97.35,97.34,97.34,40000000.0
2007-04-06 22:53:00,97.335,97.345,97.325,97.34,63900000.0
2007-04-06 22:54:00,97.34,97.345,97.295,97.34,58300000.0
2007-04-06 22:55:00,97.34,97.34,97.3,97.3,27800000.0
2007-04-06 22:56:00,97.305,97.32,97.305,97.32,20000000.0
2007-04-06 22:57:00,97.34,97.34,97.305,97.32,34800000.0
2007-04-06 22:58:00,97.33,97.33,97.32,97.32,22900000.0
2007-04-06 22:59:00,97.295,97.315,97.265,97.265,59299999.0
2007-04-08 23:00:00,97.288,97.315,97.275,97.287,106800000.0
2007-04-08 23:01:00,97.305,97.315,97.305,97.315,15800000.0
2007-04-08 23:02:00,97.325,97.325,97.325,97.325,7900000.0
2007-04-08 23:03:00,97.325,97.325,97.325,97.325,11900000.0
2007-04-08 23:04:00,97.295,97.295,97.29,97.29,28800000.0
2007-04-08 23:05:00,97.325,97.335,97.295,97.295,34200000.0
2007-04-08 23:06:00,97.325,97.325,97.305,97.305,8000000.0
2007-04-08 23:07:00,97.276,97.276,97.265,97.265,21600000.0
2007-04-08 23:08:00,97.295,97.305,97.295,97.305,28600000.0
2007-04-08 23:09:00,97.297,97.333,97.297,97.333,55800002.0
2007-04-08 23:10:00,97.315,97.325,97.315,97.325,18300000.0
2007-04-08 23:11:00,97.265,97.265,97.265,97.265,8000000.0
2007-04-08 23:12:00,97.297,97.328,97.297,97.328,14400000.0
2007-04-08 23:13:00,97.315,97.324,97.304,97.319,235000002.0
2007-04-08 23:14:00,97.298,97.326,97.298,97.326,253500000.0
2007-04-08 23:15:00,97.265,97.305,97.265,97.265,52600000.0
2007-04-08 23:16:00,97.298,97.306,97.291,97.291,378100000.0
2007-04-08 23:17:00,97.317,97.32,97.315,97.315,80500000.0
2007-04-08 23:18:00,97.295,97.325,97.285,97.315,31900000.0
2007-04-08 23:19:00,97.295,97.295,97.295,97.295,4000000.0
2007-04-08 23:20:00,97.335,97.335,97.305,97.325,98699998.0
2007-04-08 23:21:00,97.325,97.355,97.325,97.345,50899999.0
2007-04-08 23:22:00,97.335,97.335,97.305,97.325,31800000.0
2007-04-08 23:23:00,97.292,97.324,97.264,97.324,359299999.0
2007-04-08 23:24:00,97.315,97.325,97.315,97.325,15900000.0
2007-04-08 23:25:00,97.305,97.305,97.305,97.305,5500000.0
2007-04-08 23:26:00,97.313,97.343,97.313,97.341,256399996.0
2007-04-08 23:27:00,97.3,97.303,97.295,97.295,145599999.0
2007-04-08 23:28:00,97.315,97.315,97.315,97.315,4000000.0
2007-04-08 23:29:00,97.305,97.325,97.305,97.325,19900000.0
2007-04-08 23:30:00,97.315,97.345,97.315,97.345,28600000.0
2007-04-08 23:31:00,97.335,97.335,97.335,97.335,15900000.0
2007-04-08 23:32:00,97.325,97.345,97.325,97.345,51300001.0
2007-04-08 23:33:00,97.345,97.345,97.315,97.315,84499999.0
2007-04-08 23:34:00,97.315,97.315,97.315,97.315,19799999.0
2007-04-08 23:35:00,97.365,97.375,97.365,97.375,15900000.0
2007-04-08 23:36:00,97.365,97.365,97.365,97.365,11900000.0
2007-04-08 23:37:00,97.325,97.355,97.325,97.335,27900000.0
2007-04-08 23:38:00,97.355,97.355,97.355,97.355,19900000.0
2007-04-08 23:39:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-08 23:40:00,97.325,97.325,97.325,97.325,8000000.0
2007-04-08 23:41:00,97.325,97.325,97.325,97.325,6400000.0
2007-04-08 23:42:00,97.345,97.345,97.335,97.335,43800000.0
2007-04-08 23:43:00,97.338,97.351,97.338,97.349,182499998.0
2007-04-08 23:44:00,97.325,97.325,97.325,97.325,4000000.0
2007-04-08 23:45:00,97.336,97.36,97.317,97.36,268200004.0
2007-04-08 23:46:00,97.35,97.361,97.321,97.323,144899998.0
2007-04-08 23:47:00,97.325,97.368,97.316,97.352,299999999.0
2007-04-08 23:48:00,97.354,97.354,97.32,97.354,102900000.0
2007-04-08 23:49:00,97.357,97.362,97.352,97.354,159400001.0
2007-04-08 23:50:00,97.34,97.362,97.327,97.349,275399995.0
2007-04-08 23:51:00,97.353,97.372,97.348,97.363,664100004.0
2007-04-08 23:52:00,97.356,97.356,97.323,97.333,684000001.0
2007-04-08 23:53:00,97.337,97.369,97.323,97.369,201299999.0
2007-04-08 23:54:00,97.362,97.362,97.335,97.335,247300000.0
2007-04-08 23:55:00,97.333,97.378,97.333,97.378,344900000.0
2007-04-08 23:56:00,97.342,97.365,97.326,97.354,362599997.0
2007-04-08 23:57:00,97.356,97.356,97.34,97.356,100199997.0
2007-04-08 23:58:00,97.35,97.361,97.339,97.343,91300001.0
2007-04-08 23:59:00,97.337,97.358,97.336,97.358,113899999.0
2007-04-09 00:00:00,97.36,97.363,97.332,97.341,479000000.0
2007-04-09 00:01:00,97.36,97.375,97.355,97.375,27200000.0
2007-04-09 00:02:00,97.375,97.375,97.36,97.375,10400000.0
2007-04-09 00:03:00,97.365,97.37,97.335,97.345,99600001.0
2007-04-09 00:04:00,97.345,97.345,97.345,97.345,4000000.0
2007-04-09 00:05:00,97.345,97.36,97.345,97.355,40000000.0
2007-04-09 00:06:00,97.345,97.375,97.34,97.37,84000000.0
2007-04-09 00:07:00,97.37,97.38,97.37,97.38,50000000.0
2007-04-09 00:08:00,97.37,97.37,97.37,97.37,7200000.0
2007-04-09 00:09:00,97.38,97.38,97.375,97.375,14400000.0
2007-04-09 00:10:00,97.37,97.37,97.35,97.35,59200000.0
2007-04-09 00:11:00,97.35,97.37,97.35,97.365,19200000.0
2007-04-09 00:12:00,97.35,97.35,97.34,97.34,21600000.0
2007-04-09 00:13:00,97.355,97.355,97.34,97.34,4800000.0
2007-04-09 00:14:00,97.337,97.351,97.317,97.317,165600000.0
2007-04-09 00:15:00,97.35,97.35,97.35,97.35,4800000.0
2007-04-09 00:16:00,97.317,97.337,97.317,97.321,334599999.0
2007-04-09 00:17:00,97.35,97.355,97.35,97.355,11200000.0
2007-04-09 00:18:00,97.355,97.365,97.345,97.365,18400000.0
2007-04-09 00:19:00,97.35,97.36,97.345,97.36,16800000.0
2007-04-09 00:20:00,97.37,97.385,97.37,97.385,28800000.0
2007-04-09 00:21:00,97.39,97.39,97.38,97.38,28800000.0
2007-04-09 00:22:00,97.385,97.39,97.385,97.39,12000000.0
2007-04-09 00:23:00,97.349,97.377,97.349,97.37,135000000.0
2007-04-09 00:24:00,97.39,97.39,97.385,97.385,8000000.0
2007-04-09 00:25:00,97.39,97.395,97.37,97.37,20800000.0
2007-04-09 00:26:00,97.361,97.373,97.351,97.373,491200009.0
2007-04-09 00:27:00,97.385,97.405,97.38,97.4,122800000.0
2007-04-09 00:28:00,97.385,97.4,97.375,97.385,89100000.0
2007-04-09 00:29:00,97.4,97.4,97.375,97.375,252700001.0
2007-04-09 00:30:00,97.39,97.4,97.385,97.395,52600000.0
2007-04-09 00:31:00,97.39,97.405,97.39,97.395,28800000.0
2007-04-09 00:32:00,97.41,97.41,97.41,97.41,7200000.0
2007-04-09 00:33:00,97.41,97.43,97.41,97.43,17600000.0
2007-04-09 00:34:00,97.43,97.43,97.42,97.43,55800000.0
2007-04-09 00:35:00,97.4,97.42,97.39,97.415,87200001.0
2007-04-09 00:36:00,97.42,97.42,97.405,97.41,67600000.0
2007-04-09 00:37:00,97.41,97.42,97.4,97.42,22400000.0
2007-04-09 00:38:00,97.42,97.42,97.42,97.42,4800000.0
2007-04-09 00:39:00,97.402,97.412,97.375,97.399,103700000.0
2007-04-09 00:40:00,97.43,97.43,97.43,97.43,2400000.0
2007-04-09 00:41:00,97.42,97.42,97.42,97.42,800000.0
2007-04-09 00:42:00,97.42,97.43,97.42,97.43,15200000.0
2007-04-09 00:43:00,97.41,97.42,97.405,97.42,63200001.0
2007-04-09 00:44:00,97.41,97.42,97.4,97.4,74800001.0
2007-04-09 00:45:00,97.405,97.405,97.4,97.4,32600001.0
2007-04-09 00:46:00,97.405,97.42,97.4,97.4,73200001.0
2007-04-09 00:47:00,97.405,97.41,97.405,97.41,14400000.0
2007-04-09 00:48:00,97.405,97.45,97.405,97.425,103700000.0
2007-04-09 00:49:00,97.44,97.44,97.425,97.43,11200000.0
2007-04-09 00:50:00,97.42,97.42,97.415,97.42,29500000.0
2007-04-09 00:51:00,97.42,97.42,97.42,97.42,800000.0
2007-04-09 00:52:00,97.415,97.42,97.41,97.42,47100000.0
2007-04-09 00:53:00,97.42,97.42,97.41,97.415,36500000.0
2007-04-09 00:54:00,97.4,97.42,97.4,97.42,12000000.0
2007-04-09 00:55:00,97.41,97.42,97.395,97.395,22300000.0
2007-04-09 00:56:00,97.4,97.43,97.385,97.41,390200002.0
2007-04-09 00:57:00,97.41,97.41,97.41,97.41,6400000.0
2007-04-09 00:58:00,97.41,97.43,97.41,97.425,140600000.0
2007-04-09 00:59:00,97.43,97.45,97.405,97.42,79500001.0
2007-04-09 01:00:00,97.42,97.44,97.405,97.405,82800000.0
2007-04-09 01:01:00,97.43,97.45,97.42,97.425,130200004.0
2007-04-09 01:02:00,97.42,97.43,97.42,97.42,40000000.0
2007-04-09 01:03:00,97.405,97.43,97.405,97.43,72500000.0
2007-04-09 01:04:00,97.425,97.45,97.42,97.42,69000002.0
2007-04-09 01:05:00,97.42,97.43,97.42,97.42,29600000.0
2007-04-09 01:06:00,97.42,97.42,97.41,97.415,80700001.0
2007-04-09 01:07:00,97.41,97.42,97.405,97.405,39900000.0
2007-04-09 01:08:00,97.42,97.42,97.405,97.415,42400000.0
2007-04-09 01:09:00,97.415,97.43,97.415,97.43,245000001.0
2007-04-09 01:10:00,97.43,97.43,97.42,97.425,27900000.0
2007-04-09 01:11:00,97.42,97.43,97.415,97.42,39000000.0
2007-04-09 01:12:00,97.42,97.42,97.42,97.42,12000000.0
2007-04-09 01:13:00,97.41,97.42,97.41,97.41,8800000.0
2007-04-09 01:14:00,97.405,97.41,97.405,97.41,25500001.0
2007-04-09 01:15:00,97.389,97.412,97.385,97.403,313599994.0
2007-04-09 01:16:00,97.41,97.41,97.405,97.405,21500001.0
2007-04-09 01:17:00,97.385,97.39,97.383,97.39,367600004.0
2007-04-09 01:18:00,97.405,97.405,97.405,97.405,11900000.0
2007-04-09 01:19:00,97.405,97.405,97.395,97.395,63600000.0
2007-04-09 01:20:00,97.392,97.403,97.392,97.396,200899997.0
2007-04-09 01:21:00,97.405,97.405,97.385,97.4,65300000.0
2007-04-09 01:22:00,97.4,97.4,97.4,97.4,1500000.0
2007-04-09 01:23:00,97.4,97.4,97.4,97.4,4000000.0
2007-04-09 01:24:00,97.4,97.4,97.4,97.4,4000000.0
2007-04-09 01:25:00,97.395,97.42,97.395,97.42,22300000.0
2007-04-09 01:26:00,97.425,97.43,97.355,97.355,198400000.0
2007-04-09 01:27:00,97.36,97.375,97.35,97.37,106100000.0
2007-04-09 01:28:00,97.37,97.37,97.37,97.37,12800000.0
2007-04-09 01:29:00,97.37,97.37,97.365,97.37,40600001.0
2007-04-09 01:30:00,97.37,97.37,97.36,97.36,15200000.0
2007-04-09 01:31:00,97.37,97.37,97.37,97.37,4000000.0
2007-04-09 01:32:00,97.333,97.356,97.333,97.343,361999998.0
2007-04-09 01:33:00,97.37,97.375,97.365,97.375,16000000.0
2007-04-09 01:34:00,97.365,97.37,97.355,97.365,48600002.0
2007-04-09 01:35:00,97.36,97.37,97.36,97.36,15100000.0
2007-04-09 01:36:00,97.36,97.37,97.36,97.37,4000000.0
2007-04-09 01:37:00,97.37,97.37,97.355,97.355,15200000.0
2007-04-09 01:38:00,97.355,97.355,97.34,97.34,48800000.0
2007-04-09 01:39:00,97.345,97.345,97.335,97.335,79000000.0
2007-04-09 01:40:00,97.335,97.335,97.31,97.31,32000000.0
2007-04-09 01:41:00,97.31,97.33,97.31,97.325,48000000.0
2007-04-09 01:42:00,97.325,97.325,97.32,97.32,9600000.0
2007-04-09 01:43:00,97.32,97.32,97.265,97.275,113100000.0
2007-04-09 01:44:00,97.275,97.3,97.275,97.295,84000000.0
2007-04-09 01:45:00,97.295,97.31,97.29,97.31,57500000.0
2007-04-09 01:46:00,97.305,97.335,97.295,97.315,73100000.0
2007-04-09 01:47:00,97.32,97.345,97.315,97.345,122499999.0
2007-04-09 01:48:00,97.34,97.365,97.325,97.355,48000000.0
2007-04-09 01:49:00,97.35,97.36,97.33,97.345,57400000.0
2007-04-09 01:50:00,97.35,97.36,97.35,97.355,25000000.0
2007-04-09 01:51:00,97.36,97.37,97.35,97.36,73100000.0
2007-04-09 01:52:00,97.375,97.38,97.36,97.37,58600000.0
2007-04-09 01:53:00,97.375,97.375,97.34,97.34,92400000.0
2007-04-09 01:54:00,97.35,97.355,97.32,97.35,203899999.0
2007-04-09 01:55:00,97.34,97.35,97.315,97.325,46400000.0
2007-04-09 01:56:00,97.33,97.335,97.315,97.315,42400000.0
2007-04-09 01:57:00,97.32,97.32,97.3,97.3,68100000.0
2007-04-09 01:58:00,97.315,97.315,97.295,97.295,96500000.0
2007-04-09 01:59:00,97.3,97.315,97.3,97.315,33700000.0
2007-04-09 02:00:00,97.315,97.315,97.285,97.29,84800000.0
2007-04-09 02:01:00,97.285,97.29,97.28,97.28,57500000.0
2007-04-09 02:02:00,97.275,97.31,97.275,97.28,157800000.0
2007-04-09 02:03:00,97.285,97.295,97.275,97.285,193300003.0
2007-04-09 02:04:00,97.275,97.345,97.275,97.335,207600000.0
2007-04-09 02:05:00,97.325,97.33,97.305,97.32,49900000.0
2007-04-09 02:06:00,97.325,97.325,97.3,97.3,89400000.0
2007-04-09 02:07:00,97.3,97.315,97.3,97.305,16000000.0
2007-04-09 02:08:00,97.3,97.305,97.29,97.3,57500000.0
2007-04-09 02:09:00,97.295,97.3,97.275,97.29,211000004.0
2007-04-09 02:10:00,97.295,97.305,97.275,97.28,56800000.0
2007-04-09 02:11:00,97.28,97.285,97.275,97.28,32000000.0
2007-04-09 02:12:00,97.28,97.285,97.275,97.285,24300000.0
2007-04-09 02:13:00,97.28,97.3,97.28,97.29,42400000.0
2007-04-09 02:14:00,97.3,97.305,97.295,97.295,62000000.0
2007-04-09 02:15:00,97.295,97.31,97.295,97.31,37500000.0
2007-04-09 02:16:00,97.315,97.325,97.29,97.325,69300000.0
2007-04-09 02:17:00,97.325,97.325,97.32,97.32,11200000.0
2007-04-09 02:18:00,97.315,97.345,97.31,97.34,76600000.0
2007-04-09 02:19:00,97.34,97.38,97.34,97.37,42400000.0
2007-04-09 02:20:00,97.365,97.385,97.36,97.38,79100000.0
2007-04-09 02:21:00,97.385,97.395,97.37,97.395,65000000.0
2007-04-09 02:22:00,97.41,97.415,97.385,97.4,169999997.0
2007-04-09 02:23:00,97.41,97.41,97.405,97.41,22400000.0
2007-04-09 02:24:00,97.41,97.415,97.385,97.405,114400000.0
2007-04-09 02:25:00,97.41,97.43,97.405,97.41,76900000.0
2007-04-09 02:26:00,97.41,97.42,97.41,97.41,34400000.0
2007-04-09 02:27:00,97.42,97.42,97.405,97.42,29100000.0
2007-04-09 02:28:00,97.425,97.425,97.425,97.425,8000000.0
2007-04-09 02:29:00,97.386,97.404,97.386,97.394,40000000.0
2007-04-09 02:30:00,97.42,97.43,97.42,97.43,6400000.0
2007-04-09 02:31:00,97.42,97.43,97.38,97.39,49700000.0
2007-04-09 02:32:00,97.36,97.41,97.36,97.41,79300000.0
2007-04-09 02:33:00,97.395,97.4,97.38,97.4,51000000.0
2007-04-09 02:34:00,97.39,97.41,97.38,97.385,104400000.0
2007-04-09 02:35:00,97.38,97.385,97.355,97.365,42200000.0
2007-04-09 02:36:00,97.37,97.375,97.365,97.365,32400000.0
2007-04-09 02:37:00,97.365,97.37,97.36,97.37,36000000.0
2007-04-09 02:38:00,97.37,97.37,97.335,97.35,28000000.0
2007-04-09 02:39:00,97.36,97.38,97.345,97.365,55200000.0
2007-04-09 02:40:00,97.37,97.39,97.37,97.39,25700000.0
2007-04-09 02:41:00,97.39,97.39,97.39,97.39,14400000.0
2007-04-09 02:42:00,97.38,97.38,97.37,97.38,8000000.0
2007-04-09 02:43:00,97.375,97.375,97.37,97.37,7200000.0
2007-04-09 02:44:00,97.375,97.4,97.375,97.395,32000000.0
2007-04-09 02:45:00,97.4,97.41,97.39,97.4,32000000.0
2007-04-09 02:46:00,97.395,97.4,97.39,97.39,31200000.0
2007-04-09 02:47:00,97.395,97.4,97.355,97.375,61200000.0
2007-04-09 02:48:00,97.36,97.375,97.36,97.37,49400000.0
2007-04-09 02:49:00,97.365,97.365,97.33,97.34,35100000.0
2007-04-09 02:50:00,97.335,97.335,97.31,97.33,44800000.0
2007-04-09 02:51:00,97.33,97.34,97.325,97.34,116200000.0
2007-04-09 02:52:00,97.34,97.35,97.315,97.32,115900000.0
2007-04-09 02:53:00,97.325,97.35,97.32,97.35,91600000.0
2007-04-09 02:54:00,97.35,97.405,97.34,97.405,70400000.0
2007-04-09 02:55:00,97.39,97.405,97.36,97.36,112800000.0
2007-04-09 02:56:00,97.365,97.365,97.35,97.355,78400000.0
2007-04-09 02:57:00,97.355,97.365,97.34,97.345,50900000.0
2007-04-09 02:58:00,97.345,97.355,97.325,97.33,99100000.0
2007-04-09 02:59:00,97.33,97.34,97.32,97.33,77600000.0
2007-04-09 03:00:00,97.325,97.33,97.31,97.325,102400000.0
2007-04-09 03:01:00,97.32,97.32,97.31,97.31,61600000.0
2007-04-09 03:02:00,97.31,97.31,97.31,97.31,1600000.0
2007-04-09 03:03:00,97.315,97.32,97.305,97.31,140200000.0
2007-04-09 03:04:00,97.31,97.33,97.31,97.32,41500000.0
2007-04-09 03:05:00,97.32,97.32,97.32,97.32,6400000.0
2007-04-09 03:06:00,97.31,97.32,97.305,97.305,17600000.0
2007-04-09 03:07:00,97.31,97.315,97.31,97.315,15200000.0
2007-04-09 03:08:00,97.31,97.315,97.31,97.31,47200000.0
2007-04-09 03:09:00,97.315,97.335,97.31,97.335,52400000.0
2007-04-09 03:10:00,97.33,97.345,97.33,97.34,22400000.0
2007-04-09 03:11:00,97.34,97.35,97.32,97.32,80800000.0
2007-04-09 03:12:00,97.325,97.33,97.315,97.325,123500000.0
2007-04-09 03:13:00,97.32,97.34,97.32,97.33,104700000.0
2007-04-09 03:14:00,97.335,97.35,97.33,97.345,51200000.0
2007-04-09 03:15:00,97.345,97.345,97.3,97.3,133500002.0
2007-04-09 03:16:00,97.32,97.325,97.305,97.325,87300001.0
2007-04-09 03:17:00,97.32,97.325,97.31,97.32,36000000.0
2007-04-09 03:18:00,97.32,97.32,97.31,97.31,56000000.0
2007-04-09 03:19:00,97.31,97.32,97.31,97.32,13200000.0
2007-04-09 03:20:00,97.3,97.31,97.29,97.3,60000000.0
2007-04-09 03:21:00,97.295,97.3,97.28,97.295,65900000.0
2007-04-09 03:22:00,97.295,97.3,97.29,97.3,68100001.0
2007-04-09 03:23:00,97.295,97.3,97.295,97.295,83600000.0
2007-04-09 03:24:00,97.295,97.295,97.295,97.295,141500000.0
2007-04-09 03:25:00,97.3,97.32,97.3,97.315,19200000.0
2007-04-09 03:26:00,97.325,97.335,97.315,97.33,118700001.0
2007-04-09 03:27:00,97.335,97.35,97.315,97.35,114100000.0
2007-04-09 03:28:00,97.34,97.355,97.33,97.345,149500004.0
2007-04-09 03:29:00,97.345,97.345,97.345,97.345,8000000.0
2007-04-09 03:30:00,97.345,97.355,97.34,97.345,25600000.0
2007-04-09 03:31:00,97.355,97.355,97.34,97.35,29100000.0
2007-04-09 03:32:00,97.35,97.375,97.35,97.36,43300000.0
2007-04-09 03:33:00,97.355,97.37,97.355,97.36,19200000.0
2007-04-09 03:34:00,97.35,97.35,97.335,97.35,14800000.0
2007-04-09 03:35:00,97.35,97.35,97.34,97.35,40000000.0
2007-04-09 03:36:00,97.35,97.35,97.34,97.35,6400000.0
2007-04-09 03:37:00,97.35,97.35,97.34,97.34,4800000.0
2007-04-09 03:38:00,97.335,97.35,97.335,97.35,21499999.0
2007-04-09 03:39:00,97.335,97.35,97.335,97.34,46300000.0
2007-04-09 03:40:00,97.34,97.36,97.34,97.35,32000000.0
2007-04-09 03:41:00,97.35,97.37,97.34,97.345,118400000.0
2007-04-09 03:42:00,97.37,97.37,97.35,97.35,16800000.0
2007-04-09 03:43:00,97.35,97.35,97.35,97.35,5700000.0
2007-04-09 03:44:00,97.35,97.35,97.34,97.34,12800000.0
2007-04-09 03:45:00,97.34,97.34,97.335,97.335,87700002.0
2007-04-09 03:46:00,97.34,97.34,97.335,97.34,26700001.0
2007-04-09 03:47:00,97.302,97.32,97.301,97.302,74400000.0
2007-04-09 03:48:00,97.34,97.34,97.34,97.34,16800000.0
2007-04-09 03:49:00,97.335,97.335,97.33,97.33,26400000.0
2007-04-09 03:50:00,97.33,97.34,97.33,97.34,6400000.0
2007-04-09 03:51:00,97.34,97.34,97.34,97.34,4800000.0
2007-04-09 03:52:00,97.34,97.35,97.34,97.35,3200000.0
2007-04-09 03:53:00,97.35,97.35,97.34,97.34,4800000.0
2007-04-09 03:54:00,97.34,97.35,97.325,97.335,44200000.0
2007-04-09 03:55:00,97.35,97.35,97.335,97.335,20000000.0
2007-04-09 03:56:00,97.306,97.314,97.306,97.314,12900000.0
2007-04-09 03:57:00,97.295,97.295,97.29,97.29,54400000.0
2007-04-09 03:58:00,97.306,97.306,97.298,97.298,22499999.0
2007-04-09 03:59:00,97.291,97.292,97.283,97.284,94400000.0
2007-04-09 04:00:00,97.34,97.34,97.33,97.33,7200000.0
2007-04-09 04:01:00,97.34,97.34,97.34,97.34,800000.0
2007-04-09 04:02:00,97.335,97.34,97.33,97.34,8800000.0
2007-04-09 04:03:00,97.35,97.35,97.335,97.335,10400000.0
2007-04-09 04:04:00,97.34,97.34,97.33,97.33,4800000.0
2007-04-09 04:05:00,97.335,97.335,97.335,97.335,6400000.0
2007-04-09 04:06:00,97.335,97.365,97.335,97.365,38400000.0
2007-04-09 04:07:00,97.355,97.365,97.35,97.355,63100000.0
2007-04-09 04:08:00,97.37,97.37,97.355,97.36,74200000.0
2007-04-09 04:09:00,97.36,97.37,97.355,97.355,70200000.0
2007-04-09 04:10:00,97.335,97.352,97.332,97.338,30400000.0
2007-04-09 04:11:00,97.37,97.38,97.37,97.38,8800000.0
2007-04-09 04:12:00,97.348,97.364,97.345,97.35,128000002.0
2007-04-09 04:13:00,97.38,97.38,97.38,97.38,2400000.0
2007-04-09 04:14:00,97.375,97.375,97.37,97.37,8800000.0
2007-04-09 04:15:00,97.38,97.38,97.37,97.37,12800000.0
2007-04-09 04:16:00,97.37,97.375,97.37,97.375,17900000.0
2007-04-09 04:17:00,97.375,97.4,97.365,97.4,72000000.0
2007-04-09 04:18:00,97.4,97.4,97.38,97.38,26400000.0
2007-04-09 04:19:00,97.38,97.38,97.38,97.38,28800000.0
2007-04-09 04:20:00,97.38,97.38,97.38,97.38,9600000.0
2007-04-09 04:21:00,97.38,97.385,97.38,97.385,31200000.0
2007-04-09 04:22:00,97.385,97.4,97.38,97.4,8800000.0
2007-04-09 04:23:00,97.4,97.4,97.4,97.4,12000000.0
2007-04-09 04:24:00,97.4,97.4,97.4,97.4,17600000.0
2007-04-09 04:25:00,97.4,97.42,97.4,97.42,8000000.0
2007-04-09 04:26:00,97.405,97.405,97.39,97.39,54600000.0
2007-04-09 04:27:00,97.39,97.395,97.39,97.39,34400000.0
2007-04-09 04:28:00,97.395,97.395,97.395,97.395,6400000.0
2007-04-09 04:29:00,97.4,97.41,97.395,97.4,26400000.0
2007-04-09 04:30:00,97.39,97.39,97.39,97.39,13600000.0
2007-04-09 04:31:00,97.4,97.4,97.39,97.39,16000000.0
2007-04-09 04:32:00,97.385,97.39,97.38,97.38,26000000.0
2007-04-09 04:33:00,97.37,97.38,97.37,97.37,31200000.0
2007-04-09 04:34:00,97.38,97.38,97.375,97.38,14400000.0
2007-04-09 04:35:00,97.385,97.385,97.385,97.385,2400000.0
2007-04-09 04:36:00,97.39,97.4,97.385,97.4,29600000.0
2007-04-09 04:37:00,97.385,97.39,97.375,97.38,32000000.0
2007-04-09 04:38:00,97.38,97.395,97.38,97.385,43900000.0
2007-04-09 04:39:00,97.395,97.395,97.385,97.385,14400000.0
2007-04-09 04:40:00,97.364,97.365,97.337,97.337,37600000.0
2007-04-09 04:41:00,97.39,97.4,97.39,97.395,49600000.0
2007-04-09 04:42:00,97.39,97.395,97.385,97.385,19200000.0
2007-04-09 04:43:00,97.385,97.395,97.385,97.395,27200000.0
2007-04-09 04:44:00,97.395,97.395,97.39,97.395,10600000.0
2007-04-09 04:45:00,97.38,97.39,97.38,97.39,13600000.0
2007-04-09 04:46:00,97.395,97.395,97.39,97.39,3200000.0
2007-04-09 04:47:00,97.364,97.364,97.348,97.348,12000000.0
2007-04-09 04:48:00,97.39,97.39,97.39,97.39,26400000.0
2007-04-09 04:49:00,97.353,97.356,97.337,97.337,76000000.0
2007-04-09 04:50:00,97.39,97.39,97.39,97.39,5600000.0
2007-04-09 04:51:00,97.39,97.39,97.39,97.39,800000.0
2007-04-09 04:52:00,97.39,97.39,97.39,97.39,7500000.0
2007-04-09 04:53:00,97.39,97.4,97.38,97.39,36200000.0
2007-04-09 04:54:00,97.385,97.39,97.37,97.375,75000000.0
2007-04-09 04:55:00,97.39,97.39,97.38,97.38,20000000.0
2007-04-09 04:56:00,97.38,97.38,97.38,97.38,5600000.0
2007-04-09 04:57:00,97.375,97.375,97.33,97.335,50300000.0
2007-04-09 04:58:00,97.335,97.37,97.335,97.365,63100000.0
2007-04-09 04:59:00,97.355,97.365,97.355,97.365,45500000.0
2007-04-09 05:00:00,97.36,97.36,97.35,97.355,52800000.0
2007-04-09 05:01:00,97.355,97.355,97.355,97.355,4000000.0
2007-04-09 05:02:00,97.32,97.347,97.313,97.316,57600000.0
2007-04-09 05:03:00,97.365,97.365,97.35,97.35,20000000.0
2007-04-09 05:04:00,97.355,97.365,97.355,97.36,14500000.0
2007-04-09 05:05:00,97.295,97.334,97.295,97.317,19200000.0
2007-04-09 05:06:00,97.323,97.338,97.32,97.32,39200000.0
2007-04-09 05:07:00,97.326,97.344,97.325,97.325,64400000.0
2007-04-09 05:08:00,97.355,97.365,97.355,97.365,44800000.0
2007-04-09 05:09:00,97.36,97.365,97.355,97.36,28000000.0
2007-04-09 05:10:00,97.365,97.365,97.355,97.355,118400000.0
2007-04-09 05:11:00,97.355,97.355,97.345,97.345,25599999.0
2007-04-09 05:12:00,97.35,97.35,97.34,97.34,13600000.0
2007-04-09 05:13:00,97.35,97.35,97.325,97.33,94300000.0
2007-04-09 05:14:00,97.335,97.335,97.31,97.315,205200000.0
2007-04-09 05:15:00,97.325,97.335,97.32,97.33,121800000.0
2007-04-09 05:16:00,97.33,97.335,97.315,97.315,135100001.0
2007-04-09 05:17:00,97.315,97.32,97.31,97.31,106999998.0
2007-04-09 05:18:00,97.31,97.32,97.305,97.31,72800000.0
2007-04-09 05:19:00,97.305,97.31,97.3,97.3,62400000.0
2007-04-09 05:20:00,97.3,97.31,97.3,97.3,74400000.0
2007-04-09 05:21:00,97.3,97.31,97.285,97.29,122100000.0
2007-04-09 05:22:00,97.285,97.29,97.28,97.285,53100000.0
2007-04-09 05:23:00,97.29,97.295,97.29,97.295,25600000.0
2007-04-09 05:24:00,97.295,97.295,97.285,97.285,26500000.0
2007-04-09 05:25:00,97.252,97.259,97.233,97.233,4000000.0
2007-04-09 05:26:00,97.295,97.3,97.285,97.295,77599999.0
2007-04-09 05:27:00,97.29,97.3,97.29,97.3,49600000.0
2007-04-09 05:28:00,97.3,97.3,97.3,97.3,28800000.0
2007-04-09 05:29:00,97.3,97.3,97.295,97.295,43100000.0
2007-04-09 05:30:00,97.3,97.3,97.295,97.295,30200000.0
2007-04-09 05:31:00,97.3,97.3,97.29,97.29,119100002.0
2007-04-09 05:32:00,97.3,97.3,97.295,97.295,26400000.0
2007-04-09 05:33:00,97.295,97.295,97.29,97.295,94800000.0
2007-04-09 05:34:00,97.295,97.3,97.29,97.29,133800002.0
2007-04-09 05:35:00,97.29,97.29,97.285,97.285,54399998.0
2007-04-09 05:36:00,97.29,97.29,97.285,97.285,59999999.0
2007-04-09 05:37:00,97.29,97.295,97.28,97.295,75699999.0
2007-04-09 05:38:00,97.29,97.33,97.29,97.32,89600000.0
2007-04-09 05:39:00,97.325,97.33,97.32,97.33,24000000.0
2007-04-09 05:40:00,97.33,97.33,97.32,97.33,102000000.0
2007-04-09 05:41:00,97.33,97.33,97.32,97.33,40500000.0
2007-04-09 05:42:00,97.33,97.33,97.325,97.33,108800000.0
2007-04-09 05:43:00,97.335,97.335,97.325,97.325,19200000.0
2007-04-09 05:44:00,97.325,97.33,97.31,97.32,58400000.0
2007-04-09 05:45:00,97.315,97.33,97.315,97.33,35200000.0
2007-04-09 05:46:00,97.33,97.34,97.325,97.325,35999999.0
2007-04-09 05:47:00,97.33,97.33,97.31,97.31,75000000.0
2007-04-09 05:48:00,97.3,97.315,97.295,97.295,79000001.0
2007-04-09 05:49:00,97.295,97.3,97.29,97.3,19200000.0
2007-04-09 05:50:00,97.3,97.3,97.3,97.3,1600000.0
2007-04-09 05:51:00,97.295,97.3,97.295,97.3,37300000.0
2007-04-09 05:52:00,97.29,97.29,97.29,97.29,800000.0
2007-04-09 05:53:00,97.29,97.3,97.29,97.3,48500000.0
2007-04-09 05:54:00,97.295,97.315,97.29,97.315,61200000.0
2007-04-09 05:55:00,97.32,97.335,97.32,97.335,49399999.0
2007-04-09 05:56:00,97.33,97.34,97.33,97.34,9600000.0
2007-04-09 05:57:00,97.335,97.35,97.33,97.34,139699998.0
2007-04-09 05:58:00,97.34,97.34,97.33,97.335,47100001.0
2007-04-09 05:59:00,97.293,97.31,97.279,97.299,44700000.0
2007-04-09 06:00:00,97.33,97.33,97.325,97.33,56600000.0
2007-04-09 06:01:00,97.34,97.34,97.325,97.325,19200000.0
2007-04-09 06:02:00,97.325,97.335,97.32,97.335,151200002.0
2007-04-09 06:03:00,97.33,97.33,97.33,97.33,4000000.0
2007-04-09 06:04:00,97.325,97.325,97.32,97.32,60500000.0
2007-04-09 06:05:00,97.325,97.33,97.32,97.33,215100000.0
2007-04-09 06:06:00,97.33,97.33,97.33,97.33,800000.0
2007-04-09 06:07:00,97.32,97.32,97.315,97.315,62200000.0
2007-04-09 06:08:00,97.315,97.315,97.315,97.315,44500000.0
2007-04-09 06:09:00,97.315,97.32,97.315,97.32,63600000.0
2007-04-09 06:10:00,97.315,97.33,97.315,97.325,57400000.0
2007-04-09 06:11:00,97.33,97.335,97.33,97.33,55700000.0
2007-04-09 06:12:00,97.325,97.355,97.325,97.355,105599999.0
2007-04-09 06:13:00,97.345,97.37,97.345,97.365,180599997.0
2007-04-09 06:14:00,97.365,97.37,97.355,97.37,307799997.0
2007-04-09 06:15:00,97.37,97.38,97.36,97.37,120700001.0
2007-04-09 06:16:00,97.365,97.395,97.365,97.395,54999999.0
2007-04-09 06:17:00,97.39,97.39,97.385,97.385,30400000.0
2007-04-09 06:18:00,97.385,97.385,97.37,97.38,239000000.0
2007-04-09 06:19:00,97.38,97.38,97.37,97.38,54100000.0
2007-04-09 06:20:00,97.38,97.385,97.37,97.37,87200000.0
2007-04-09 06:21:00,97.365,97.38,97.365,97.37,90200000.0
2007-04-09 06:22:00,97.37,97.37,97.365,97.37,72099998.0
2007-04-09 06:23:00,97.37,97.37,97.355,97.36,83500000.0
2007-04-09 06:24:00,97.355,97.365,97.35,97.35,82500000.0
2007-04-09 06:25:00,97.35,97.36,97.35,97.36,5600000.0
2007-04-09 06:26:00,97.35,97.36,97.35,97.35,41600000.0
2007-04-09 06:27:00,97.35,97.35,97.345,97.345,14400000.0
2007-04-09 06:28:00,97.345,97.35,97.345,97.345,78300000.0
2007-04-09 06:29:00,97.355,97.355,97.345,97.355,16800000.0
2007-04-09 06:30:00,97.36,97.36,97.355,97.355,15200000.0
2007-04-09 06:31:00,97.355,97.36,97.355,97.36,32000000.0
2007-04-09 06:32:00,97.303,97.321,97.297,97.321,73300000.0
2007-04-09 06:33:00,97.355,97.36,97.355,97.355,31199999.0
2007-04-09 06:34:00,97.355,97.365,97.355,97.365,40000000.0
2007-04-09 06:35:00,97.36,97.365,97.36,97.36,16300000.0
2007-04-09 06:36:00,97.37,97.37,97.355,97.36,60800000.0
2007-04-09 06:37:00,97.355,97.36,97.35,97.36,93099999.0
2007-04-09 06:38:00,97.355,97.36,97.345,97.36,39200000.0
2007-04-09 06:39:00,97.36,97.36,97.345,97.35,45200000.0
2007-04-09 06:40:00,97.36,97.36,97.35,97.36,11200000.0
2007-04-09 06:41:00,97.36,97.36,97.36,97.36,6400000.0
2007-04-09 06:42:00,97.332,97.334,97.296,97.311,153999999.0
2007-04-09 06:43:00,97.36,97.36,97.36,97.36,16800000.0
2007-04-09 06:44:00,97.37,97.37,97.36,97.36,19200000.0
2007-04-09 06:45:00,97.36,97.37,97.355,97.37,29600000.0
2007-04-09 06:46:00,97.36,97.365,97.35,97.35,41600000.0
2007-04-09 06:47:00,97.35,97.35,97.34,97.34,55199999.0
2007-04-09 06:48:00,97.34,97.345,97.34,97.34,33600000.0
2007-04-09 06:49:00,97.34,97.34,97.34,97.34,4000000.0
2007-04-09 06:50:00,97.345,97.345,97.345,97.345,13600000.0
2007-04-09 06:51:00,97.345,97.35,97.33,97.345,50200000.0
2007-04-09 06:52:00,97.345,97.36,97.345,97.35,74200000.0
2007-04-09 06:53:00,97.355,97.355,97.35,97.35,102400000.0
2007-04-09 06:54:00,97.35,97.35,97.35,97.35,4800000.0
2007-04-09 06:55:00,97.35,97.35,97.34,97.35,27200000.0
2007-04-09 06:56:00,97.35,97.35,97.35,97.35,14400000.0
2007-04-09 06:57:00,97.34,97.35,97.34,97.35,14400000.0
2007-04-09 06:58:00,97.307,97.318,97.292,97.318,48600000.0
2007-04-09 06:59:00,97.34,97.36,97.34,97.355,10400000.0
2007-04-09 07:00:00,97.35,97.35,97.35,97.35,1600000.0
2007-04-09 07:01:00,97.35,97.35,97.345,97.35,41400000.0
2007-04-09 07:02:00,97.345,97.37,97.345,97.36,59700000.0
2007-04-09 07:03:00,97.365,97.37,97.355,97.37,119799998.0
2007-04-09 07:04:00,97.37,97.38,97.365,97.38,28800000.0
2007-04-09 07:05:00,97.37,97.37,97.37,97.37,800000.0
2007-04-09 07:06:00,97.37,97.37,97.365,97.365,43000001.0
2007-04-09 07:07:00,97.37,97.37,97.37,97.37,19200000.0
2007-04-09 07:08:00,97.37,97.37,97.37,97.37,4800000.0
2007-04-09 07:09:00,97.37,97.37,97.355,97.355,31900001.0
2007-04-09 07:10:00,97.36,97.36,97.36,97.36,7200000.0
2007-04-09 07:11:00,97.36,97.37,97.36,97.37,6400000.0
2007-04-09 07:12:00,97.37,97.37,97.37,97.37,14400000.0
2007-04-09 07:13:00,97.37,97.37,97.37,97.37,9600000.0
2007-04-09 07:14:00,97.37,97.37,97.37,97.37,2400000.0
2007-04-09 07:15:00,97.329,97.341,97.325,97.341,82100000.0
2007-04-09 07:16:00,97.335,97.347,97.331,97.331,72700000.0
2007-04-09 07:17:00,97.37,97.37,97.37,97.37,19200000.0
2007-04-09 07:18:00,97.38,97.38,97.38,97.38,1600000.0
2007-04-09 07:19:00,97.37,97.37,97.37,97.37,4000000.0
2007-04-09 07:20:00,97.37,97.37,97.37,97.37,12000000.0
2007-04-09 07:21:00,97.37,97.37,97.365,97.37,28000000.0
2007-04-09 07:22:00,97.37,97.37,97.365,97.37,31400000.0
2007-04-09 07:23:00,97.38,97.38,97.38,97.38,1600000.0
2007-04-09 07:24:00,97.347,97.354,97.328,97.348,41500000.0
2007-04-09 07:25:00,97.38,97.38,97.37,97.375,42400000.0
2007-04-09 07:26:00,97.37,97.39,97.37,97.385,22600000.0
2007-04-09 07:27:00,97.372,97.372,97.325,97.34,66300000.0
2007-04-09 07:28:00,97.38,97.38,97.365,97.37,33600000.0
2007-04-09 07:29:00,97.37,97.37,97.355,97.37,56700001.0
2007-04-09 07:30:00,97.37,97.37,97.36,97.37,192299998.0
2007-04-09 07:31:00,97.37,97.38,97.355,97.365,97599998.0
2007-04-09 07:32:00,97.38,97.38,97.37,97.37,48500000.0
2007-04-09 07:33:00,97.375,97.375,97.345,97.35,107999999.0
2007-04-09 07:34:00,97.35,97.35,97.35,97.35,7200000.0
2007-04-09 07:35:00,97.36,97.36,97.35,97.35,12800000.0
2007-04-09 07:36:00,97.36,97.36,97.35,97.35,8800000.0
2007-04-09 07:37:00,97.35,97.37,97.35,97.36,26400000.0
2007-04-09 07:38:00,97.37,97.39,97.37,97.375,94300000.0
2007-04-09 07:39:00,97.375,97.375,97.37,97.375,24000000.0
2007-04-09 07:40:00,97.365,97.37,97.36,97.37,67900001.0
2007-04-09 07:41:00,97.37,97.37,97.365,97.37,30400000.0
2007-04-09 07:42:00,97.37,97.37,97.355,97.365,129900000.0
2007-04-09 07:43:00,97.36,97.36,97.355,97.36,35100000.0
2007-04-09 07:44:00,97.35,97.35,97.335,97.34,71100000.0
2007-04-09 07:45:00,97.34,97.34,97.34,97.34,21600000.0
2007-04-09 07:46:00,97.34,97.35,97.34,97.35,3200000.0
2007-04-09 07:47:00,97.355,97.36,97.345,97.36,129800004.0
2007-04-09 07:48:00,97.35,97.36,97.35,97.36,12800000.0
2007-04-09 07:49:00,97.355,97.355,97.345,97.35,139800000.0
2007-04-09 07:50:00,97.36,97.37,97.36,97.36,38200000.0
2007-04-09 07:51:00,97.36,97.36,97.355,97.36,17600000.0
2007-04-09 07:52:00,97.36,97.36,97.36,97.36,36000000.0
2007-04-09 07:53:00,97.36,97.36,97.345,97.345,65500000.0
2007-04-09 07:54:00,97.345,97.35,97.33,97.35,55200000.0
2007-04-09 07:55:00,97.35,97.36,97.32,97.33,68600000.0
2007-04-09 07:56:00,97.325,97.33,97.31,97.325,209100000.0
2007-04-09 07:57:00,97.32,97.33,97.32,97.325,124600000.0
2007-04-09 07:58:00,97.325,97.33,97.305,97.315,193100001.0
2007-04-09 07:59:00,97.33,97.335,97.315,97.32,91899998.0
2007-04-09 08:00:00,97.325,97.325,97.29,97.29,101700000.0
2007-04-09 08:01:00,97.295,97.31,97.29,97.305,52000000.0
2007-04-09 08:02:00,97.31,97.32,97.3,97.32,65600000.0
2007-04-09 08:03:00,97.32,97.33,97.3,97.31,154800000.0
2007-04-09 08:04:00,97.31,97.32,97.31,97.315,81700000.0
2007-04-09 08:05:00,97.315,97.32,97.31,97.32,28800000.0
2007-04-09 08:06:00,97.32,97.33,97.315,97.325,45399999.0
2007-04-09 08:07:00,97.325,97.33,97.315,97.315,111499999.0
2007-04-09 08:08:00,97.32,97.32,97.31,97.31,5600000.0
2007-04-09 08:09:00,97.315,97.32,97.305,97.31,128400000.0
2007-04-09 08:10:00,97.315,97.32,97.315,97.32,14400000.0
2007-04-09 08:11:00,97.32,97.355,97.315,97.335,265500001.0
2007-04-09 08:12:00,97.33,97.345,97.33,97.33,236800001.0
2007-04-09 08:13:00,97.325,97.35,97.325,97.345,104800001.0
2007-04-09 08:14:00,97.345,97.36,97.345,97.36,205699997.0
2007-04-09 08:15:00,97.375,97.38,97.365,97.365,110100001.0
2007-04-09 08:16:00,97.365,97.38,97.355,97.38,63800000.0
2007-04-09 08:17:00,97.38,97.38,97.36,97.36,40700000.0
2007-04-09 08:18:00,97.36,97.375,97.36,97.375,21500000.0
2007-04-09 08:19:00,97.38,97.38,97.355,97.37,99700000.0
2007-04-09 08:20:00,97.375,97.39,97.365,97.37,76600000.0
2007-04-09 08:21:00,97.37,97.38,97.365,97.37,246200003.0
2007-04-09 08:22:00,97.37,97.37,97.34,97.35,104600000.0
2007-04-09 08:23:00,97.36,97.36,97.35,97.36,18400000.0
2007-04-09 08:24:00,97.355,97.355,97.345,97.35,35200000.0
2007-04-09 08:25:00,97.345,97.36,97.345,97.36,146099998.0
2007-04-09 08:26:00,97.36,97.365,97.35,97.36,142400001.0
2007-04-09 08:27:00,97.355,97.37,97.35,97.36,110599999.0
2007-04-09 08:28:00,97.365,97.375,97.355,97.36,231300005.0
2007-04-09 08:29:00,97.36,97.37,97.36,97.36,22800000.0
2007-04-09 08:30:00,97.36,97.36,97.345,97.35,100800000.0
2007-04-09 08:31:00,97.35,97.36,97.345,97.35,120600000.0
2007-04-09 08:32:00,97.36,97.36,97.35,97.36,72900000.0
2007-04-09 08:33:00,97.365,97.375,97.345,97.375,116400000.0
2007-04-09 08:34:00,97.37,97.375,97.365,97.375,28800000.0
2007-04-09 08:35:00,97.375,97.385,97.37,97.385,42400000.0
2007-04-09 08:36:00,97.38,97.385,97.38,97.385,16800000.0
2007-04-09 08:37:00,97.38,97.38,97.38,97.38,23200000.0
2007-04-09 08:38:00,97.38,97.385,97.365,97.37,156000001.0
2007-04-09 08:39:00,97.37,97.38,97.365,97.38,223600000.0
2007-04-09 08:40:00,97.385,97.385,97.38,97.385,44000000.0
2007-04-09 08:41:00,97.385,97.385,97.355,97.36,157700001.0
2007-04-09 08:42:00,97.365,97.37,97.35,97.355,149600000.0
2007-04-09 08:43:00,97.355,97.355,97.34,97.345,85000000.0
2007-04-09 08:44:00,97.35,97.35,97.34,97.345,127200000.0
2007-04-09 08:45:00,97.35,97.35,97.335,97.335,92800000.0
2007-04-09 08:46:00,97.335,97.345,97.335,97.345,221599999.0
2007-04-09 08:47:00,97.35,97.35,97.345,97.345,9600000.0
2007-04-09 08:48:00,97.35,97.36,97.35,97.355,52000000.0
2007-04-09 08:49:00,97.35,97.355,97.34,97.35,60799999.0
2007-04-09 08:50:00,97.355,97.37,97.34,97.37,66400000.0
2007-04-09 08:51:00,97.38,97.38,97.36,97.375,93000000.0
2007-04-09 08:52:00,97.38,97.38,97.365,97.37,101399998.0
2007-04-09 08:53:00,97.37,97.39,97.355,97.39,184100000.0
2007-04-09 08:54:00,97.39,97.395,97.39,97.395,17600000.0
2007-04-09 08:55:00,97.353,97.355,97.327,97.355,119000000.0
2007-04-09 08:56:00,97.39,97.39,97.385,97.385,24800000.0
2007-04-09 08:57:00,97.385,97.39,97.38,97.39,63300000.0
2007-04-09 08:58:00,97.385,97.39,97.375,97.39,91000000.0
2007-04-09 08:59:00,97.39,97.395,97.39,97.39,53600000.0
2007-04-09 09:00:00,97.39,97.4,97.39,97.39,32800000.0
2007-04-09 09:01:00,97.4,97.4,97.39,97.395,16800000.0
2007-04-09 09:02:00,97.395,97.405,97.39,97.395,20000000.0
2007-04-09 09:03:00,97.39,97.39,97.365,97.365,59200000.0
2007-04-09 09:04:00,97.365,97.385,97.365,97.38,43100001.0
2007-04-09 09:05:00,97.38,97.38,97.36,97.365,44800000.0
2007-04-09 09:06:00,97.365,97.385,97.365,97.385,84000001.0
2007-04-09 09:07:00,97.38,97.38,97.37,97.37,76800000.0
2007-04-09 09:08:00,97.37,97.37,97.35,97.355,81500000.0
2007-04-09 09:09:00,97.36,97.365,97.35,97.365,116600000.0
2007-04-09 09:10:00,97.37,97.39,97.365,97.39,71800001.0
2007-04-09 09:11:00,97.385,97.39,97.38,97.385,42400000.0
2007-04-09 09:12:00,97.38,97.39,97.38,97.39,45600000.0
2007-04-09 09:13:00,97.39,97.405,97.38,97.405,52800000.0
2007-04-09 09:14:00,97.4,97.4,97.385,97.385,96000000.0
2007-04-09 09:15:00,97.38,97.38,97.37,97.375,65600000.0
2007-04-09 09:16:00,97.375,97.375,97.375,97.375,12000000.0
2007-04-09 09:17:00,97.39,97.39,97.39,97.39,8000000.0
2007-04-09 09:18:00,97.39,97.41,97.38,97.41,60800000.0
2007-04-09 09:19:00,97.41,97.41,97.4,97.405,133600000.0
2007-04-09 09:20:00,97.405,97.405,97.39,97.395,48800000.0
2007-04-09 09:21:00,97.39,97.395,97.385,97.39,37600000.0
2007-04-09 09:22:00,97.38,97.39,97.38,97.39,30400000.0
2007-04-09 09:23:00,97.38,97.39,97.38,97.39,28800000.0
2007-04-09 09:24:00,97.39,97.39,97.38,97.385,22400000.0
2007-04-09 09:25:00,97.38,97.38,97.38,97.38,20800000.0
2007-04-09 09:26:00,97.385,97.385,97.38,97.38,12000000.0
2007-04-09 09:27:00,97.385,97.385,97.385,97.385,8800000.0
2007-04-09 09:28:00,97.38,97.38,97.38,97.38,4800000.0
2007-04-09 09:29:00,97.375,97.39,97.37,97.38,80800000.0
2007-04-09 09:30:00,97.38,97.38,97.37,97.37,36000000.0
2007-04-09 09:31:00,97.375,97.375,97.375,97.375,2400000.0
2007-04-09 09:32:00,97.319,97.372,97.319,97.366,43000000.0
2007-04-09 09:33:00,97.37,97.37,97.37,97.37,4800000.0
2007-04-09 09:34:00,97.375,97.375,97.375,97.375,4800000.0
2007-04-09 09:35:00,97.375,97.375,97.36,97.37,93600000.0
2007-04-09 09:36:00,97.375,97.38,97.36,97.375,77600000.0
2007-04-09 09:37:00,97.375,97.375,97.375,97.375,8800000.0
2007-04-09 09:38:00,97.332,97.346,97.315,97.344,40800000.0
2007-04-09 09:39:00,97.375,97.375,97.365,97.375,84800000.0
2007-04-09 09:40:00,97.38,97.385,97.375,97.38,52000000.0
2007-04-09 09:41:00,97.385,97.39,97.37,97.39,69500000.0
2007-04-09 09:42:00,97.385,97.415,97.385,97.41,85600000.0
2007-04-09 09:43:00,97.41,97.415,97.4,97.405,62400000.0
2007-04-09 09:44:00,97.4,97.405,97.4,97.405,27200000.0
2007-04-09 09:45:00,97.41,97.43,97.4,97.42,124500000.0
2007-04-09 09:46:00,97.42,97.435,97.42,97.425,74400000.0
2007-04-09 09:47:00,97.42,97.43,97.42,97.42,51800000.0
2007-04-09 09:48:00,97.415,97.415,97.415,97.415,14300000.0
2007-04-09 09:49:00,97.356,97.408,97.356,97.389,112300000.0
2007-04-09 09:50:00,97.42,97.42,97.415,97.415,34200000.0
2007-04-09 09:51:00,97.368,97.385,97.347,97.385,59200000.0
2007-04-09 09:52:00,97.41,97.41,97.4,97.41,129200002.0
2007-04-09 09:53:00,97.42,97.425,97.41,97.415,140300000.0
2007-04-09 09:54:00,97.41,97.415,97.395,97.395,199499998.0
2007-04-09 09:55:00,97.395,97.4,97.39,97.39,138199998.0
2007-04-09 09:56:00,97.395,97.395,97.385,97.39,48600000.0
2007-04-09 09:57:00,97.345,97.345,97.322,97.345,71800000.0
2007-04-09 09:58:00,97.39,97.4,97.39,97.39,8800000.0
2007-04-09 09:59:00,97.395,97.4,97.39,97.4,29600000.0
2007-04-09 10:00:00,97.4,97.41,97.395,97.395,94599998.0
2007-04-09 10:01:00,97.395,97.395,97.385,97.395,44600000.0
2007-04-09 10:02:00,97.385,97.405,97.385,97.405,77200001.0
2007-04-09 10:03:00,97.395,97.405,97.395,97.395,93600000.0
2007-04-09 10:04:00,97.39,97.395,97.39,97.395,91599999.0
2007-04-09 10:05:00,97.395,97.4,97.39,97.4,77600000.0
2007-04-09 10:06:00,97.405,97.41,97.405,97.41,18400000.0
2007-04-09 10:07:00,97.415,97.415,97.405,97.41,45300000.0
2007-04-09 10:08:00,97.41,97.42,97.405,97.42,46300001.0
2007-04-09 10:09:00,97.42,97.42,97.42,97.42,800000.0
2007-04-09 10:10:00,97.41,97.41,97.4,97.4,40000000.0
2007-04-09 10:11:00,97.395,97.4,97.385,97.4,49600000.0
2007-04-09 10:12:00,97.395,97.4,97.39,97.4,57600000.0
2007-04-09 10:13:00,97.395,97.4,97.395,97.395,26400000.0
2007-04-09 10:14:00,97.4,97.41,97.4,97.41,33600000.0
2007-04-09 10:15:00,97.405,97.405,97.405,97.405,6400000.0
2007-04-09 10:16:00,97.4,97.4,97.4,97.4,20800000.0
2007-04-09 10:17:00,97.4,97.4,97.4,97.4,4800000.0
2007-04-09 10:18:00,97.4,97.405,97.4,97.4,21600000.0
2007-04-09 10:19:00,97.41,97.41,97.4,97.41,18400000.0
2007-04-09 10:20:00,97.41,97.42,97.41,97.415,37400000.0
2007-04-09 10:21:00,97.415,97.42,97.41,97.41,132000000.0
2007-04-09 10:22:00,97.41,97.445,97.41,97.43,49500000.0
2007-04-09 10:23:00,97.43,97.445,97.43,97.445,31200000.0
2007-04-09 10:24:00,97.445,97.46,97.44,97.455,120700000.0
2007-04-09 10:25:00,97.46,97.46,97.45,97.455,67200000.0
2007-04-09 10:26:00,97.45,97.465,97.45,97.465,69600000.0
2007-04-09 10:27:00,97.465,97.47,97.455,97.455,40800000.0
2007-04-09 10:28:00,97.45,97.455,97.445,97.455,27200000.0
2007-04-09 10:29:00,97.45,97.45,97.44,97.44,23200000.0
2007-04-09 10:30:00,97.445,97.45,97.43,97.435,67700000.0
2007-04-09 10:31:00,97.435,97.435,97.435,97.435,12000000.0
2007-04-09 10:32:00,97.45,97.45,97.44,97.44,44800000.0
2007-04-09 10:33:00,97.44,97.44,97.435,97.44,79800000.0
2007-04-09 10:34:00,97.376,97.413,97.376,97.413,80900000.0
2007-04-09 10:35:00,97.435,97.44,97.425,97.43,45600000.0
2007-04-09 10:36:00,97.43,97.43,97.425,97.425,14400000.0
2007-04-09 10:37:00,97.395,97.398,97.349,97.349,100199999.0
2007-04-09 10:38:00,97.43,97.43,97.42,97.43,48800000.0
2007-04-09 10:39:00,97.43,97.43,97.43,97.43,12800000.0
2007-04-09 10:40:00,97.43,97.43,97.43,97.43,7200000.0
2007-04-09 10:41:00,97.43,97.43,97.42,97.43,53600000.0
2007-04-09 10:42:00,97.43,97.445,97.415,97.44,139800000.0
2007-04-09 10:43:00,97.435,97.485,97.435,97.48,250900000.0
2007-04-09 10:44:00,97.485,97.5,97.48,97.495,351100002.0
2007-04-09 10:45:00,97.5,97.5,97.495,97.5,45500000.0
2007-04-09 10:46:00,97.5,97.51,97.5,97.5,55200000.0
2007-04-09 10:47:00,97.5,97.5,97.49,97.49,60800000.0
2007-04-09 10:48:00,97.49,97.495,97.48,97.48,128400000.0
2007-04-09 10:49:00,97.48,97.485,97.46,97.48,77600000.0
2007-04-09 10:50:00,97.48,97.48,97.45,97.455,84800000.0
2007-04-09 10:51:00,97.455,97.455,97.45,97.455,33600000.0
2007-04-09 10:52:00,97.46,97.46,97.455,97.455,40500000.0
2007-04-09 10:53:00,97.455,97.46,97.44,97.455,92700000.0
2007-04-09 10:54:00,97.455,97.465,97.45,97.465,88800000.0
2007-04-09 10:55:00,97.46,97.465,97.455,97.455,64000000.0
2007-04-09 10:56:00,97.455,97.465,97.45,97.46,63400000.0
2007-04-09 10:57:00,97.46,97.47,97.445,97.465,61500000.0
2007-04-09 10:58:00,97.465,97.475,97.465,97.47,35100000.0
2007-04-09 10:59:00,97.46,97.495,97.46,97.495,46400000.0
2007-04-09 11:00:00,97.495,97.495,97.49,97.495,27200000.0
2007-04-09 11:01:00,97.495,97.495,97.485,97.485,24800000.0
2007-04-09 11:02:00,97.49,97.49,97.48,97.485,48000000.0
2007-04-09 11:03:00,97.485,97.485,97.485,97.485,3100000.0
2007-04-09 11:04:00,97.436,97.459,97.435,97.435,204700000.0
2007-04-09 11:05:00,97.485,97.485,97.475,97.475,23200000.0
2007-04-09 11:06:00,97.48,97.485,97.48,97.48,40000000.0
2007-04-09 11:07:00,97.475,97.485,97.47,97.475,124100000.0
2007-04-09 11:08:00,97.48,97.48,97.48,97.48,4000000.0
2007-04-09 11:09:00,97.48,97.48,97.48,97.48,4000000.0
2007-04-09 11:10:00,97.485,97.5,97.485,97.495,35200000.0
2007-04-09 11:11:00,97.5,97.5,97.48,97.495,68000000.0
2007-04-09 11:12:00,97.495,97.5,97.48,97.495,76200000.0
2007-04-09 11:13:00,97.495,97.495,97.49,97.495,24800000.0
2007-04-09 11:14:00,97.49,97.49,97.465,97.465,129300000.0
2007-04-09 11:15:00,97.48,97.485,97.46,97.47,121600000.0
2007-04-09 11:16:00,97.475,97.475,97.47,97.475,35000000.0
2007-04-09 11:17:00,97.465,97.48,97.465,97.48,36000000.0
2007-04-09 11:18:00,97.475,97.475,97.46,97.465,67200000.0
2007-04-09 11:19:00,97.46,97.465,97.45,97.45,49600000.0
2007-04-09 11:20:00,97.46,97.46,97.45,97.46,32800000.0
2007-04-09 11:21:00,97.455,97.455,97.455,97.455,8800000.0
2007-04-09 11:22:00,97.455,97.455,97.445,97.455,53400000.0
2007-04-09 11:23:00,97.45,97.45,97.45,97.45,10400000.0
2007-04-09 11:24:00,97.455,97.455,97.45,97.455,43200000.0
2007-04-09 11:25:00,97.45,97.455,97.45,97.455,6400000.0
2007-04-09 11:26:00,97.45,97.45,97.445,97.445,59300000.0
2007-04-09 11:27:00,97.455,97.455,97.425,97.425,101200001.0
2007-04-09 11:28:00,97.44,97.45,97.435,97.45,21600000.0
2007-04-09 11:29:00,97.45,97.45,97.45,97.45,4800000.0
2007-04-09 11:30:00,97.44,97.44,97.44,97.44,4000000.0
2007-04-09 11:31:00,97.44,97.44,97.43,97.43,59900000.0
2007-04-09 11:32:00,97.435,97.44,97.43,97.44,16800000.0
2007-04-09 11:33:00,97.43,97.43,97.43,97.43,9500000.0
2007-04-09 11:34:00,97.44,97.44,97.43,97.44,35200000.0
2007-04-09 11:35:00,97.43,97.44,97.425,97.44,59000000.0
2007-04-09 11:36:00,97.44,97.44,97.44,97.44,18400000.0
2007-04-09 11:37:00,97.445,97.46,97.435,97.46,99000002.0
2007-04-09 11:38:00,97.465,97.465,97.45,97.45,36000000.0
2007-04-09 11:39:00,97.45,97.45,97.435,97.44,96000000.0
2007-04-09 11:40:00,97.445,97.445,97.44,97.445,18400000.0
2007-04-09 11:41:00,97.45,97.45,97.44,97.44,41600000.0
2007-04-09 11:42:00,97.445,97.45,97.445,97.45,23200000.0
2007-04-09 11:43:00,97.45,97.45,97.445,97.445,14400000.0
2007-04-09 11:44:00,97.45,97.45,97.45,97.45,11200000.0
2007-04-09 11:45:00,97.45,97.455,97.445,97.445,43800000.0
2007-04-09 11:46:00,97.45,97.45,97.445,97.445,8000000.0
2007-04-09 11:47:00,97.44,97.445,97.44,97.44,44800000.0
2007-04-09 11:48:00,97.44,97.44,97.44,97.44,16800000.0
2007-04-09 11:49:00,97.425,97.425,97.425,97.425,35800000.0
2007-04-09 11:50:00,97.43,97.43,97.425,97.425,50200000.0
2007-04-09 11:51:00,97.42,97.425,97.42,97.42,40800000.0
2007-04-09 11:52:00,97.41,97.43,97.41,97.43,92800000.0
2007-04-09 11:53:00,97.43,97.45,97.42,97.45,55200000.0
2007-04-09 11:54:00,97.46,97.46,97.42,97.425,100600000.0
2007-04-09 11:55:00,97.435,97.44,97.42,97.44,84800000.0
2007-04-09 11:56:00,97.435,97.44,97.435,97.44,16000000.0
2007-04-09 11:57:00,97.431,97.431,97.404,97.418,874200001.0
2007-04-09 11:58:00,97.435,97.455,97.435,97.455,18400000.0
2007-04-09 11:59:00,97.45,97.46,97.445,97.46,55700000.0
2007-04-09 12:00:00,97.465,97.465,97.465,97.465,7100000.0
2007-04-09 12:01:00,97.46,97.465,97.46,97.465,18200000.0
2007-04-09 12:02:00,97.465,97.465,97.455,97.455,117900001.0
2007-04-09 12:03:00,97.455,97.455,97.445,97.445,44500000.0
2007-04-09 12:04:00,97.445,97.445,97.44,97.44,32800000.0
2007-04-09 12:05:00,97.405,97.44,97.387,97.421,133200000.0
2007-04-09 12:06:00,97.45,97.45,97.45,97.45,800000.0
2007-04-09 12:07:00,97.45,97.455,97.445,97.45,95100000.0
2007-04-09 12:08:00,97.45,97.455,97.45,97.455,29600000.0
2007-04-09 12:09:00,97.455,97.47,97.45,97.47,51700000.0
2007-04-09 12:10:00,97.46,97.465,97.46,97.465,50400000.0
2007-04-09 12:11:00,97.47,97.47,97.46,97.47,35200000.0
2007-04-09 12:12:00,97.48,97.48,97.48,97.48,15200000.0
2007-04-09 12:13:00,97.48,97.49,97.475,97.475,85500000.0
2007-04-09 12:14:00,97.48,97.48,97.45,97.45,105200000.0
2007-04-09 12:15:00,97.45,97.465,97.44,97.46,64800000.0
2007-04-09 12:16:00,97.455,97.46,97.455,97.46,55400000.0
2007-04-09 12:17:00,97.46,97.46,97.455,97.455,16800000.0
2007-04-09 12:18:00,97.455,97.455,97.41,97.425,125900000.0
2007-04-09 12:19:00,97.43,97.47,97.43,97.455,111300000.0
2007-04-09 12:20:00,97.455,97.47,97.455,97.47,34000000.0
2007-04-09 12:21:00,97.47,97.475,97.46,97.47,67000000.0
2007-04-09 12:22:00,97.475,97.48,97.465,97.48,38400000.0
2007-04-09 12:23:00,97.48,97.495,97.475,97.49,35200000.0
2007-04-09 12:24:00,97.48,97.485,97.455,97.46,83200000.0
2007-04-09 12:25:00,97.455,97.46,97.43,97.43,52500000.0
2007-04-09 12:26:00,97.445,97.445,97.43,97.435,70900000.0
2007-04-09 12:27:00,97.43,97.445,97.43,97.44,39000000.0
2007-04-09 12:28:00,97.445,97.445,97.44,97.445,24800000.0
2007-04-09 12:29:00,97.445,97.445,97.44,97.44,8800000.0
2007-04-09 12:30:00,97.42,97.44,97.42,97.44,20800000.0
2007-04-09 12:31:00,97.44,97.44,97.425,97.425,51200000.0
2007-04-09 12:32:00,97.435,97.435,97.435,97.435,4800000.0
2007-04-09 12:33:00,97.435,97.435,97.435,97.435,4800000.0
2007-04-09 12:34:00,97.361,97.405,97.361,97.405,219200004.0
2007-04-09 12:35:00,97.435,97.435,97.42,97.43,37600000.0
2007-04-09 12:36:00,97.435,97.435,97.425,97.435,28000000.0
2007-04-09 12:37:00,97.435,97.435,97.43,97.43,6400000.0
2007-04-09 12:38:00,97.378,97.397,97.365,97.365,534200000.0
2007-04-09 12:39:00,97.43,97.435,97.425,97.435,23200000.0
2007-04-09 12:40:00,97.435,97.435,97.435,97.435,7200000.0
2007-04-09 12:41:00,97.43,97.43,97.425,97.43,27400000.0
2007-04-09 12:42:00,97.43,97.435,97.43,97.435,34400000.0
2007-04-09 12:43:00,97.43,97.435,97.43,97.435,28800000.0
2007-04-09 12:44:00,97.435,97.47,97.435,97.47,55200000.0
2007-04-09 12:45:00,97.47,97.47,97.455,97.465,146400003.0
2007-04-09 12:46:00,97.465,97.47,97.455,97.465,109400002.0
2007-04-09 12:47:00,97.46,97.46,97.46,97.46,11200000.0
2007-04-09 12:48:00,97.425,97.439,97.396,97.439,194499999.0
2007-04-09 12:49:00,97.465,97.465,97.465,97.465,2400000.0
2007-04-09 12:50:00,97.408,97.453,97.395,97.425,133300000.0
2007-04-09 12:51:00,97.47,97.47,97.47,97.47,16000000.0
2007-04-09 12:52:00,97.475,97.48,97.475,97.48,32800000.0
2007-04-09 12:53:00,97.485,97.49,97.475,97.475,26400000.0
2007-04-09 12:54:00,97.475,97.49,97.475,97.49,141999996.0
2007-04-09 12:55:00,97.49,97.49,97.49,97.49,14400000.0
2007-04-09 12:56:00,97.455,97.469,97.419,97.455,193200000.0
2007-04-09 12:57:00,97.495,97.495,97.475,97.475,42999999.0
2007-04-09 12:58:00,97.48,97.48,97.465,97.465,37600000.0
2007-04-09 12:59:00,97.47,97.485,97.47,97.485,32800000.0
2007-04-09 13:00:00,97.475,97.48,97.47,97.47,38400000.0
2007-04-09 13:01:00,97.46,97.47,97.46,97.47,89599997.0
2007-04-09 13:02:00,97.48,97.48,97.465,97.465,28800000.0
2007-04-09 13:03:00,97.465,97.47,97.455,97.47,52000000.0
2007-04-09 13:04:00,97.47,97.47,97.445,97.445,134400000.0
2007-04-09 13:05:00,97.445,97.45,97.435,97.445,64000000.0
2007-04-09 13:06:00,97.445,97.46,97.445,97.46,88699999.0
2007-04-09 13:07:00,97.455,97.455,97.435,97.44,126099998.0
2007-04-09 13:08:00,97.44,97.44,97.435,97.435,20800000.0
2007-04-09 13:09:00,97.45,97.45,97.44,97.44,14400000.0
2007-04-09 13:10:00,97.45,97.45,97.43,97.44,23200000.0
2007-04-09 13:11:00,97.44,97.44,97.44,97.44,27500000.0
2007-04-09 13:12:00,97.445,97.455,97.445,97.45,58100000.0
2007-04-09 13:13:00,97.44,97.44,97.44,97.44,800000.0
2007-04-09 13:14:00,97.445,97.45,97.445,97.45,18200000.0
2007-04-09 13:15:00,97.455,97.47,97.455,97.46,159400000.0
2007-04-09 13:16:00,97.46,97.46,97.425,97.425,95900000.0
2007-04-09 13:17:00,97.425,97.43,97.405,97.43,128600000.0
2007-04-09 13:18:00,97.425,97.43,97.42,97.43,47200000.0
2007-04-09 13:19:00,97.42,97.42,97.405,97.42,60600000.0
2007-04-09 13:20:00,97.42,97.42,97.42,97.42,6400000.0
2007-04-09 13:21:00,97.42,97.42,97.42,97.42,2400000.0
2007-04-09 13:22:00,97.415,97.42,97.415,97.42,3200000.0
2007-04-09 13:23:00,97.43,97.43,97.415,97.415,31000000.0
2007-04-09 13:24:00,97.41,97.41,97.41,97.41,800000.0
2007-04-09 13:25:00,97.41,97.415,97.41,97.41,67400000.0
2007-04-09 13:26:00,97.405,97.41,97.405,97.41,44400000.0
2007-04-09 13:27:00,97.373,97.4,97.342,97.342,287600000.0
2007-04-09 13:28:00,97.394,97.394,97.328,97.37,284300000.0
2007-04-09 13:29:00,97.395,97.395,97.385,97.395,49000000.0
2007-04-09 13:30:00,97.4,97.405,97.4,97.405,8700000.0
2007-04-09 13:31:00,97.41,97.425,97.41,97.425,51900000.0
2007-04-09 13:32:00,97.425,97.43,97.425,97.43,11200000.0
2007-04-09 13:33:00,97.425,97.435,97.425,97.435,19700000.0
2007-04-09 13:34:00,97.42,97.44,97.42,97.43,60599998.0
2007-04-09 13:35:00,97.43,97.43,97.375,97.41,157900000.0
2007-04-09 13:36:00,97.415,97.44,97.41,97.44,385299996.0
2007-04-09 13:37:00,97.44,97.44,97.44,97.44,800000.0
2007-04-09 13:38:00,97.44,97.44,97.39,97.39,96000000.0
2007-04-09 13:39:00,97.4,97.4,97.375,97.38,88800000.0
2007-04-09 13:40:00,97.39,97.42,97.39,97.42,27200000.0
2007-04-09 13:41:00,97.42,97.425,97.42,97.425,10400000.0
2007-04-09 13:42:00,97.425,97.44,97.42,97.43,32000000.0
2007-04-09 13:43:00,97.425,97.425,97.42,97.425,27200000.0
2007-04-09 13:44:00,97.425,97.435,97.42,97.42,54000000.0
2007-04-09 13:45:00,97.425,97.47,97.425,97.46,113600000.0
2007-04-09 13:46:00,97.48,97.49,97.465,97.48,162200000.0
2007-04-09 13:47:00,97.485,97.535,97.485,97.525,184500000.0
2007-04-09 13:48:00,97.53,97.54,97.525,97.53,13600000.0
2007-04-09 13:49:00,97.525,97.525,97.525,97.525,12000000.0
2007-04-09 13:50:00,97.53,97.53,97.53,97.53,800000.0
2007-04-09 13:51:00,97.53,97.53,97.52,97.52,20000000.0
2007-04-09 13:52:00,97.52,97.52,97.52,97.52,1600000.0
2007-04-09 13:53:00,97.52,97.52,97.52,97.52,800000.0
2007-04-09 13:54:00,97.53,97.53,97.53,97.53,800000.0
2007-04-09 13:55:00,97.52,97.52,97.52,97.52,4800000.0
2007-04-09 13:56:00,97.52,97.52,97.52,97.52,1600000.0
2007-04-09 13:57:00,97.52,97.53,97.51,97.515,32700000.0
2007-04-09 13:58:00,97.52,97.52,97.51,97.51,24000000.0
2007-04-09 13:59:00,97.52,97.53,97.52,97.52,15200000.0
2007-04-09 14:00:00,97.52,97.53,97.52,97.52,14400000.0
2007-04-09 14:01:00,97.52,97.52,97.5,97.505,182600001.0
2007-04-09 14:02:00,97.5,97.51,97.49,97.49,194399999.0
2007-04-09 14:03:00,97.505,97.505,97.485,97.485,33400000.0
2007-04-09 14:04:00,97.49,97.49,97.465,97.465,51100000.0
2007-04-09 14:05:00,97.465,97.47,97.435,97.44,176700000.0
2007-04-09 14:06:00,97.435,97.435,97.39,97.395,172300000.0
2007-04-09 14:07:00,97.395,97.395,97.375,97.385,157500000.0
2007-04-09 14:08:00,97.39,97.405,97.385,97.4,89100001.0
2007-04-09 14:09:00,97.4,97.415,97.39,97.41,276300002.0
2007-04-09 14:10:00,97.415,97.415,97.4,97.41,22400000.0
2007-04-09 14:11:00,97.405,97.405,97.405,97.405,8800000.0
2007-04-09 14:12:00,97.405,97.41,97.4,97.41,57600000.0
2007-04-09 14:13:00,97.415,97.42,97.38,97.38,127200000.0
2007-04-09 14:14:00,97.38,97.4,97.37,97.4,30400000.0
2007-04-09 14:15:00,97.4,97.41,97.4,97.405,51200000.0
2007-04-09 14:16:00,97.341,97.376,97.341,97.376,56500000.0
2007-04-09 14:17:00,97.4,97.4,97.395,97.4,44100000.0
2007-04-09 14:18:00,97.4,97.405,97.4,97.4,19200000.0
2007-04-09 14:19:00,97.4,97.4,97.36,97.38,74300000.0
2007-04-09 14:20:00,97.385,97.385,97.375,97.38,45600000.0
2007-04-09 14:21:00,97.38,97.38,97.38,97.38,15200000.0
2007-04-09 14:22:00,97.38,97.39,97.38,97.39,20800000.0
2007-04-09 14:23:00,97.39,97.405,97.39,97.405,44800000.0
2007-04-09 14:24:00,97.405,97.405,97.355,97.39,91200000.0
2007-04-09 14:25:00,97.39,97.405,97.38,97.405,106400000.0
2007-04-09 14:26:00,97.41,97.415,97.41,97.415,9600000.0
2007-04-09 14:27:00,97.415,97.415,97.415,97.415,16800000.0
2007-04-09 14:28:00,97.415,97.51,97.415,97.5,176700000.0
2007-04-09 14:29:00,97.5,97.505,97.475,97.475,168800000.0
2007-04-09 14:30:00,97.475,97.48,97.44,97.44,166400000.0
2007-04-09 14:31:00,97.44,97.465,97.425,97.46,172000000.0
2007-04-09 14:32:00,97.46,97.46,97.445,97.445,46400000.0
2007-04-09 14:33:00,97.445,97.445,97.435,97.44,24800000.0
2007-04-09 14:34:00,97.385,97.403,97.362,97.362,42400000.0
2007-04-09 14:35:00,97.435,97.44,97.435,97.435,13600000.0
2007-04-09 14:36:00,97.435,97.44,97.435,97.44,10400000.0
2007-04-09 14:37:00,97.44,97.44,97.43,97.435,30400000.0
2007-04-09 14:38:00,97.435,97.435,97.435,97.435,7200000.0
2007-04-09 14:39:00,97.412,97.412,97.364,97.364,100300000.0
2007-04-09 14:40:00,97.435,97.435,97.415,97.415,132400000.0
2007-04-09 14:41:00,97.42,97.42,97.415,97.415,11900000.0
2007-04-09 14:42:00,97.374,97.374,97.343,97.343,261700003.0
2007-04-09 14:43:00,97.42,97.43,97.405,97.415,93600000.0
2007-04-09 14:44:00,97.43,97.43,97.4,97.4,68800000.0
2007-04-09 14:45:00,97.4,97.405,97.39,97.4,68800000.0
2007-04-09 14:46:00,97.405,97.42,97.395,97.41,78400000.0
2007-04-09 14:47:00,97.41,97.415,97.375,97.38,252000000.0
2007-04-09 14:48:00,97.38,97.38,97.355,97.355,319299999.0
2007-04-09 14:49:00,97.36,97.36,97.355,97.36,29600000.0
2007-04-09 14:50:00,97.38,97.38,97.375,97.375,5600000.0
2007-04-09 14:51:00,97.37,97.37,97.36,97.365,44800000.0
2007-04-09 14:52:00,97.36,97.36,97.355,97.355,16000000.0
2007-04-09 14:53:00,97.36,97.37,97.36,97.365,37600000.0
2007-04-09 14:54:00,97.36,97.36,97.34,97.35,150600001.0
2007-04-09 14:55:00,97.34,97.34,97.315,97.33,138100000.0
2007-04-09 14:56:00,97.335,97.345,97.335,97.34,111800000.0
2007-04-09 14:57:00,97.34,97.37,97.335,97.37,115000000.0
2007-04-09 14:58:00,97.37,97.37,97.37,97.37,31200000.0
2007-04-09 14:59:00,97.37,97.37,97.35,97.35,256000000.0
2007-04-09 15:00:00,97.355,97.36,97.345,97.36,67000000.0
2007-04-09 15:01:00,97.37,97.37,97.36,97.36,40800000.0
2007-04-09 15:02:00,97.36,97.37,97.36,97.36,95199999.0
2007-04-09 15:03:00,97.36,97.37,97.36,97.36,133500000.0
2007-04-09 15:04:00,97.36,97.36,97.35,97.35,35200000.0
2007-04-09 15:05:00,97.35,97.36,97.33,97.35,121500000.0
2007-04-09 15:06:00,97.36,97.36,97.35,97.35,54400000.0
2007-04-09 15:07:00,97.35,97.36,97.35,97.35,102400000.0
2007-04-09 15:08:00,97.35,97.36,97.35,97.35,48000000.0
2007-04-09 15:09:00,97.36,97.36,97.33,97.33,134200000.0
2007-04-09 15:10:00,97.325,97.35,97.325,97.34,94100000.0
2007-04-09 15:11:00,97.33,97.335,97.31,97.31,118300001.0
2007-04-09 15:12:00,97.315,97.315,97.295,97.305,115299999.0
2007-04-09 15:13:00,97.31,97.31,97.3,97.3,106300000.0
2007-04-09 15:14:00,97.295,97.31,97.295,97.3,212500001.0
2007-04-09 15:15:00,97.31,97.31,97.29,97.29,73600000.0
2007-04-09 15:16:00,97.29,97.31,97.285,97.3,136700000.0
2007-04-09 15:17:00,97.285,97.3,97.285,97.3,32700000.0
2007-04-09 15:18:00,97.3,97.31,97.3,97.31,17600000.0
2007-04-09 15:19:00,97.31,97.32,97.31,97.31,85600000.0
2007-04-09 15:20:00,97.31,97.315,97.305,97.31,58300000.0
2007-04-09 15:21:00,97.31,97.31,97.31,97.31,2400000.0
2007-04-09 15:22:00,97.31,97.31,97.31,97.31,4800000.0
2007-04-09 15:23:00,97.305,97.305,97.3,97.3,16800000.0
2007-04-09 15:24:00,97.3,97.31,97.29,97.29,236500000.0
2007-04-09 15:25:00,97.29,97.31,97.285,97.3,91900000.0
2007-04-09 15:26:00,97.3,97.3,97.29,97.295,44800000.0
2007-04-09 15:27:00,97.29,97.325,97.29,97.32,60699999.0
2007-04-09 15:28:00,97.325,97.35,97.325,97.35,112700000.0
2007-04-09 15:29:00,97.345,97.36,97.34,97.35,105600000.0
2007-04-09 15:30:00,97.35,97.35,97.335,97.335,16000000.0
2007-04-09 15:31:00,97.33,97.335,97.315,97.33,151200002.0
2007-04-09 15:32:00,97.33,97.34,97.33,97.33,60800000.0
2007-04-09 15:33:00,97.33,97.345,97.33,97.34,69600000.0
2007-04-09 15:34:00,97.34,97.34,97.32,97.33,88200001.0
2007-04-09 15:35:00,97.335,97.34,97.33,97.34,98900000.0
2007-04-09 15:36:00,97.34,97.34,97.335,97.34,72000001.0
2007-04-09 15:37:00,97.34,97.34,97.34,97.34,8800000.0
2007-04-09 15:38:00,97.34,97.35,97.335,97.34,122400000.0
2007-04-09 15:39:00,97.34,97.355,97.34,97.35,77900000.0
2007-04-09 15:40:00,97.35,97.37,97.345,97.345,112700000.0
2007-04-09 15:41:00,97.345,97.37,97.345,97.355,76400000.0
2007-04-09 15:42:00,97.36,97.365,97.355,97.365,58200000.0
2007-04-09 15:43:00,97.365,97.365,97.355,97.365,53200000.0
2007-04-09 15:44:00,97.365,97.375,97.365,97.365,72000000.0
2007-04-09 15:45:00,97.355,97.365,97.355,97.355,60100000.0
2007-04-09 15:46:00,97.365,97.37,97.36,97.37,95000000.0
2007-04-09 15:47:00,97.37,97.39,97.37,97.385,286600001.0
2007-04-09 15:48:00,97.38,97.38,97.365,97.365,171600000.0
2007-04-09 15:49:00,97.303,97.348,97.301,97.346,185200000.0
2007-04-09 15:50:00,97.37,97.39,97.37,97.39,144500002.0
2007-04-09 15:51:00,97.395,97.395,97.38,97.385,70800000.0
2007-04-09 15:52:00,97.39,97.41,97.39,97.405,164199999.0
2007-04-09 15:53:00,97.4,97.41,97.395,97.4,46400000.0
2007-04-09 15:54:00,97.4,97.415,97.4,97.4,154400001.0
2007-04-09 15:55:00,97.4,97.42,97.395,97.41,74400000.0
2007-04-09 15:56:00,97.41,97.425,97.395,97.425,86300000.0
2007-04-09 15:57:00,97.43,97.445,97.415,97.42,281999998.0
2007-04-09 15:58:00,97.42,97.48,97.42,97.465,411200000.0
2007-04-09 15:59:00,97.465,97.495,97.465,97.49,296900000.0
2007-04-09 16:00:00,97.495,97.51,97.49,97.495,397800002.0
2007-04-09 16:01:00,97.52,97.52,97.495,97.51,351600001.0
2007-04-09 16:02:00,97.525,97.535,97.51,97.52,150300000.0
2007-04-09 16:03:00,97.515,97.54,97.49,97.53,242000000.0
2007-04-09 16:04:00,97.53,97.53,97.495,97.495,68800000.0
2007-04-09 16:05:00,97.495,97.495,97.475,97.475,32000000.0
2007-04-09 16:06:00,97.475,97.48,97.47,97.48,48000000.0
2007-04-09 16:07:00,97.48,97.48,97.46,97.465,108399999.0
2007-04-09 16:08:00,97.465,97.465,97.44,97.45,60800000.0
2007-04-09 16:09:00,97.445,97.46,97.445,97.455,39200000.0
2007-04-09 16:10:00,97.46,97.47,97.45,97.455,132800000.0
2007-04-09 16:11:00,97.45,97.46,97.45,97.46,91200000.0
2007-04-09 16:12:00,97.46,97.49,97.46,97.48,121500000.0
2007-04-09 16:13:00,97.48,97.48,97.455,97.455,70400000.0
2007-04-09 16:14:00,97.45,97.45,97.425,97.43,113000000.0
2007-04-09 16:15:00,97.43,97.43,97.38,97.38,170199998.0
2007-04-09 16:16:00,97.385,97.385,97.38,97.385,152800000.0
2007-04-09 16:17:00,97.38,97.39,97.38,97.39,46300000.0
2007-04-09 16:18:00,97.385,97.42,97.385,97.415,198299999.0
2007-04-09 16:19:00,97.425,97.445,97.425,97.44,68400000.0
2007-04-09 16:20:00,97.445,97.445,97.405,97.415,98400000.0
2007-04-09 16:21:00,97.415,97.42,97.41,97.42,69600000.0
2007-04-09 16:22:00,97.42,97.42,97.41,97.415,29600000.0
2007-04-09 16:23:00,97.41,97.415,97.38,97.39,147000000.0
2007-04-09 16:24:00,97.395,97.4,97.39,97.39,32700000.0
2007-04-09 16:25:00,97.39,97.39,97.39,97.39,6400000.0
2007-04-09 16:26:00,97.39,97.4,97.37,97.38,158300000.0
2007-04-09 16:27:00,97.38,97.39,97.38,97.38,50400000.0
2007-04-09 16:28:00,97.38,97.38,97.38,97.38,8800000.0
2007-04-09 16:29:00,97.38,97.38,97.38,97.38,69600000.0
2007-04-09 16:30:00,97.38,97.39,97.38,97.39,21600000.0
2007-04-09 16:31:00,97.395,97.4,97.39,97.4,46100000.0
2007-04-09 16:32:00,97.4,97.41,97.395,97.405,245000004.0
2007-04-09 16:33:00,97.405,97.42,97.395,97.42,170100001.0
2007-04-09 16:34:00,97.42,97.43,97.42,97.43,83199999.0
2007-04-09 16:35:00,97.43,97.44,97.425,97.435,140800005.0
2007-04-09 16:36:00,97.435,97.445,97.435,97.44,44799998.0
2007-04-09 16:37:00,97.44,97.44,97.425,97.43,77600000.0
2007-04-09 16:38:00,97.43,97.44,97.415,97.415,125100000.0
2007-04-09 16:39:00,97.415,97.415,97.415,97.415,2400000.0
2007-04-09 16:40:00,97.42,97.42,97.4,97.4,77500000.0
2007-04-09 16:41:00,97.395,97.395,97.37,97.38,86400000.0
2007-04-09 16:42:00,97.38,97.38,97.38,97.38,3200000.0
2007-04-09 16:43:00,97.38,97.39,97.38,97.39,43100000.0
2007-04-09 16:44:00,97.39,97.39,97.385,97.39,46299999.0
2007-04-09 16:45:00,97.39,97.39,97.37,97.38,46400000.0
2007-04-09 16:46:00,97.38,97.39,97.36,97.365,413200000.0
2007-04-09 16:47:00,97.37,97.37,97.35,97.355,81500000.0
2007-04-09 16:48:00,97.35,97.36,97.35,97.36,89600000.0
2007-04-09 16:49:00,97.36,97.38,97.36,97.38,30200000.0
2007-04-09 16:50:00,97.38,97.38,97.37,97.375,64000000.0
2007-04-09 16:51:00,97.37,97.37,97.37,97.37,30400000.0
2007-04-09 16:52:00,97.37,97.37,97.36,97.37,172000000.0
2007-04-09 16:53:00,97.36,97.38,97.36,97.375,172999999.0
2007-04-09 16:54:00,97.375,97.375,97.365,97.365,102299999.0
2007-04-09 16:55:00,97.375,97.375,97.355,97.355,403200006.0
2007-04-09 16:56:00,97.36,97.36,97.355,97.36,51900000.0
2007-04-09 16:57:00,97.36,97.36,97.35,97.35,115700000.0
2007-04-09 16:58:00,97.35,97.355,97.35,97.35,49600000.0
2007-04-09 16:59:00,97.35,97.38,97.35,97.38,329499999.0
2007-04-09 17:00:00,97.38,97.395,97.37,97.38,222400000.0
2007-04-09 17:01:00,97.38,97.39,97.36,97.39,146400000.0
2007-04-09 17:02:00,97.39,97.425,97.39,97.42,220800000.0
2007-04-09 17:03:00,97.425,97.445,97.415,97.43,270500000.0
2007-04-09 17:04:00,97.43,97.43,97.415,97.42,158800000.0
2007-04-09 17:05:00,97.42,97.42,97.42,97.42,32800000.0
2007-04-09 17:06:00,97.42,97.425,97.415,97.415,128000002.0
2007-04-09 17:07:00,97.42,97.42,97.415,97.42,28500000.0
2007-04-09 17:08:00,97.415,97.42,97.415,97.42,48800000.0
2007-04-09 17:09:00,97.42,97.42,97.415,97.42,36000000.0
2007-04-09 17:10:00,97.42,97.42,97.415,97.42,43200000.0
2007-04-09 17:11:00,97.415,97.415,97.4,97.4,73600000.0
2007-04-09 17:12:00,97.4,97.41,97.4,97.41,149600001.0
2007-04-09 17:13:00,97.41,97.41,97.395,97.395,56700000.0
2007-04-09 17:14:00,97.4,97.42,97.395,97.41,108500000.0
2007-04-09 17:15:00,97.405,97.435,97.405,97.43,128700000.0
2007-04-09 17:16:00,97.43,97.44,97.415,97.435,339900004.0
2007-04-09 17:17:00,97.435,97.435,97.43,97.435,59700000.0
2007-04-09 17:18:00,97.43,97.44,97.425,97.425,181300000.0
2007-04-09 17:19:00,97.44,97.45,97.435,97.445,115800000.0
2007-04-09 17:20:00,97.44,97.44,97.42,97.42,59700000.0
2007-04-09 17:21:00,97.425,97.44,97.415,97.425,274000001.0
2007-04-09 17:22:00,97.43,97.435,97.42,97.42,91200000.0
2007-04-09 17:23:00,97.42,97.42,97.42,97.42,4800000.0
2007-04-09 17:24:00,97.425,97.425,97.425,97.425,4000000.0
2007-04-09 17:25:00,97.425,97.425,97.42,97.42,19700000.0
2007-04-09 17:26:00,97.42,97.42,97.415,97.415,8800000.0
2007-04-09 17:27:00,97.42,97.42,97.405,97.42,72000000.0
2007-04-09 17:28:00,97.395,97.406,97.352,97.363,193500000.0
2007-04-09 17:29:00,97.42,97.42,97.42,97.42,3200000.0
2007-04-09 17:30:00,97.398,97.398,97.346,97.364,155000000.0
2007-04-09 17:31:00,97.42,97.42,97.405,97.405,28000000.0
2007-04-09 17:32:00,97.405,97.41,97.405,97.41,6400000.0
2007-04-09 17:33:00,97.366,97.366,97.343,97.349,124800000.0
2007-04-09 17:34:00,97.42,97.42,97.405,97.41,47200000.0
2007-04-09 17:35:00,97.42,97.42,97.41,97.42,23200000.0
2007-04-09 17:36:00,97.425,97.425,97.41,97.42,165600000.0
2007-04-09 17:37:00,97.415,97.415,97.415,97.415,2400000.0
2007-04-09 17:38:00,97.43,97.43,97.41,97.41,41500000.0
2007-04-09 17:39:00,97.41,97.42,97.41,97.41,58400000.0
2007-04-09 17:40:00,97.41,97.41,97.405,97.41,110400000.0
2007-04-09 17:41:00,97.41,97.41,97.41,97.41,800000.0
2007-04-09 17:42:00,97.363,97.378,97.34,97.36,156000000.0
2007-04-09 17:43:00,97.4,97.4,97.395,97.4,54200000.0
2007-04-09 17:44:00,97.4,97.41,97.395,97.41,47200000.0
2007-04-09 17:45:00,97.405,97.41,97.38,97.4,263400003.0
2007-04-09 17:46:00,97.4,97.4,97.39,97.4,46400000.0
2007-04-09 17:47:00,97.4,97.4,97.4,97.4,23200000.0
2007-04-09 17:48:00,97.41,97.41,97.395,97.4,68400000.0
2007-04-09 17:49:00,97.4,97.41,97.39,97.41,130400000.0
2007-04-09 17:50:00,97.41,97.415,97.41,97.41,31200000.0
2007-04-09 17:51:00,97.415,97.415,97.41,97.41,32000000.0
2007-04-09 17:52:00,97.41,97.415,97.41,97.415,31200000.0
2007-04-09 17:53:00,97.415,97.42,97.405,97.415,21600000.0
2007-04-09 17:54:00,97.41,97.41,97.41,97.41,8000000.0
2007-04-09 17:55:00,97.41,97.41,97.39,97.39,53600000.0
2007-04-09 17:56:00,97.39,97.395,97.39,97.395,14400000.0
2007-04-09 17:57:00,97.39,97.4,97.385,97.395,142400001.0
2007-04-09 17:58:00,97.39,97.395,97.38,97.395,81600000.0
2007-04-09 17:59:00,97.4,97.41,97.395,97.405,71200000.0
2007-04-09 18:00:00,97.405,97.41,97.395,97.41,97600000.0
2007-04-09 18:01:00,97.405,97.405,97.39,97.39,73600000.0
2007-04-09 18:02:00,97.39,97.395,97.38,97.39,135200000.0
2007-04-09 18:03:00,97.395,97.4,97.395,97.4,52000000.0
2007-04-09 18:04:00,97.4,97.4,97.4,97.4,17600000.0
2007-04-09 18:05:00,97.4,97.4,97.395,97.395,11200000.0
2007-04-09 18:06:00,97.4,97.41,97.4,97.4,51200000.0
2007-04-09 18:07:00,97.405,97.405,97.4,97.405,44800000.0
2007-04-09 18:08:00,97.4,97.41,97.39,97.39,69700000.0
2007-04-09 18:09:00,97.395,97.4,97.39,97.4,92800000.0
2007-04-09 18:10:00,97.4,97.405,97.4,97.405,13600000.0
2007-04-09 18:11:00,97.405,97.405,97.4,97.4,34400000.0
2007-04-09 18:12:00,97.405,97.405,97.4,97.405,15500000.0
2007-04-09 18:13:00,97.4,97.4,97.4,97.4,12800000.0
2007-04-09 18:14:00,97.4,97.4,97.39,97.39,18400000.0
2007-04-09 18:15:00,97.39,97.4,97.39,97.4,12800000.0
2007-04-09 18:16:00,97.4,97.4,97.39,97.395,12800000.0
2007-04-09 18:17:00,97.39,97.4,97.38,97.38,55200000.0
2007-04-09 18:18:00,97.39,97.4,97.385,97.385,28000000.0
2007-04-09 18:19:00,97.351,97.357,97.321,97.354,19200000.0
2007-04-09 18:20:00,97.39,97.395,97.39,97.395,16000000.0
2007-04-09 18:21:00,97.333,97.364,97.326,97.326,70400000.0
2007-04-09 18:22:00,97.374,97.382,97.367,97.374,39200000.0
2007-04-09 18:23:00,97.388,97.395,97.364,97.395,116000000.0
2007-04-09 18:24:00,97.393,97.393,97.351,97.364,56000000.0
2007-04-09 18:25:00,97.4,97.41,97.4,97.405,21600000.0
2007-04-09 18:26:00,97.41,97.41,97.405,97.405,37600000.0
2007-04-09 18:27:00,97.369,97.385,97.355,97.37,124000000.0
2007-04-09 18:28:00,97.41,97.41,97.4,97.4,31200000.0
2007-04-09 18:29:00,97.39,97.41,97.39,97.39,136999999.0
2007-04-09 18:30:00,97.39,97.42,97.39,97.42,246300001.0
2007-04-09 18:31:00,97.425,97.44,97.41,97.44,311799996.0
2007-04-09 18:32:00,97.44,97.445,97.43,97.44,97699999.0
2007-04-09 18:33:00,97.44,97.44,97.42,97.42,171300000.0
2007-04-09 18:34:00,97.42,97.42,97.42,97.42,8800000.0
2007-04-09 18:35:00,97.41,97.41,97.395,97.41,44800000.0
2007-04-09 18:36:00,97.41,97.41,97.41,97.41,39200000.0
2007-04-09 18:37:00,97.41,97.41,97.41,97.41,40600000.0
2007-04-09 18:38:00,97.41,97.41,97.395,97.41,21800000.0
2007-04-09 18:39:00,97.395,97.41,97.39,97.41,35700000.0
2007-04-09 18:40:00,97.39,97.41,97.39,97.4,30800000.0
2007-04-09 18:41:00,97.405,97.415,97.405,97.41,70400000.0
2007-04-09 18:42:00,97.41,97.42,97.395,97.41,186400000.0
2007-04-09 18:43:00,97.405,97.41,97.395,97.4,95200000.0
2007-04-09 18:44:00,97.405,97.41,97.39,97.395,171200000.0
2007-04-09 18:45:00,97.39,97.41,97.38,97.41,184700000.0
2007-04-09 18:46:00,97.41,97.41,97.405,97.405,12000000.0
2007-04-09 18:47:00,97.41,97.41,97.4,97.41,57800000.0
2007-04-09 18:48:00,97.405,97.405,97.385,97.39,155200000.0
2007-04-09 18:49:00,97.395,97.395,97.385,97.385,88600000.0
2007-04-09 18:50:00,97.39,97.4,97.39,97.395,36800000.0
2007-04-09 18:51:00,97.39,97.39,97.385,97.385,42400000.0
2007-04-09 18:52:00,97.385,97.385,97.375,97.38,49600000.0
2007-04-09 18:53:00,97.38,97.39,97.37,97.375,129700000.0
2007-04-09 18:54:00,97.38,97.38,97.365,97.37,71400000.0
2007-04-09 18:55:00,97.375,97.38,97.37,97.375,72000000.0
2007-04-09 18:56:00,97.37,97.375,97.365,97.375,95300000.0
2007-04-09 18:57:00,97.375,97.39,97.375,97.39,64000000.0
2007-04-09 18:58:00,97.385,97.41,97.385,97.4,116000000.0
2007-04-09 18:59:00,97.4,97.41,97.39,97.41,87200000.0
2007-04-09 19:00:00,97.41,97.415,97.41,97.41,67200000.0
2007-04-09 19:01:00,97.41,97.41,97.39,97.405,70400001.0
2007-04-09 19:02:00,97.4,97.405,97.38,97.395,124800000.0
2007-04-09 19:03:00,97.39,97.4,97.38,97.385,74400000.0
2007-04-09 19:04:00,97.38,97.385,97.375,97.375,56399999.0
2007-04-09 19:05:00,97.33,97.381,97.325,97.339,164800000.0
2007-04-09 19:06:00,97.38,97.385,97.38,97.385,57600000.0
2007-04-09 19:07:00,97.38,97.39,97.38,97.385,155200000.0
2007-04-09 19:08:00,97.385,97.385,97.37,97.385,106499998.0
2007-04-09 19:09:00,97.38,97.38,97.38,97.38,57600000.0
2007-04-09 19:10:00,97.38,97.38,97.38,97.38,25600000.0
2007-04-09 19:11:00,97.343,97.376,97.343,97.367,199700002.0
2007-04-09 19:12:00,97.38,97.38,97.375,97.38,121600000.0
2007-04-09 19:13:00,97.38,97.38,97.38,97.38,53600000.0
2007-04-09 19:14:00,97.38,97.38,97.36,97.38,61500000.0
2007-04-09 19:15:00,97.365,97.38,97.365,97.38,12400000.0
2007-04-09 19:16:00,97.38,97.38,97.38,97.38,26400000.0
2007-04-09 19:17:00,97.361,97.361,97.302,97.333,90300000.0
2007-04-09 19:18:00,97.38,97.38,97.38,97.38,28400000.0
2007-04-09 19:19:00,97.38,97.38,97.375,97.38,139699999.0
2007-04-09 19:20:00,97.38,97.38,97.38,97.38,8800000.0
2007-04-09 19:21:00,97.38,97.38,97.37,97.38,55200001.0
2007-04-09 19:22:00,97.375,97.385,97.365,97.38,115500002.0
2007-04-09 19:23:00,97.38,97.41,97.38,97.395,159899999.0
2007-04-09 19:24:00,97.4,97.4,97.4,97.4,5600000.0
2007-04-09 19:25:00,97.405,97.41,97.395,97.405,43200000.0
2007-04-09 19:26:00,97.41,97.41,97.4,97.4,20000000.0
2007-04-09 19:27:00,97.4,97.405,97.4,97.405,7900000.0
2007-04-09 19:28:00,97.395,97.405,97.395,97.405,11700000.0
2007-04-09 19:29:00,97.41,97.41,97.4,97.41,43200000.0
2007-04-09 19:30:00,97.42,97.425,97.405,97.41,40800000.0
2007-04-09 19:31:00,97.41,97.415,97.395,97.395,43200000.0
2007-04-09 19:32:00,97.395,97.395,97.395,97.395,2400000.0
2007-04-09 19:33:00,97.395,97.4,97.395,97.4,21600000.0
2007-04-09 19:34:00,97.368,97.394,97.334,97.34,186800000.0
2007-04-09 19:35:00,97.327,97.378,97.327,97.349,183400000.0
2007-04-09 19:36:00,97.34,97.384,97.34,97.373,241600000.0
2007-04-09 19:37:00,97.391,97.401,97.359,97.359,110400000.0
2007-04-09 19:38:00,97.395,97.4,97.395,97.4,9600000.0
2007-04-09 19:39:00,97.4,97.405,97.4,97.4,18400000.0
2007-04-09 19:40:00,97.4,97.4,97.4,97.4,9600000.0
2007-04-09 19:41:00,97.358,97.394,97.338,97.338,241200000.0
2007-04-09 19:42:00,97.4,97.4,97.4,97.4,5600000.0
2007-04-09 19:43:00,97.39,97.39,97.39,97.39,22400000.0
2007-04-09 19:44:00,97.337,97.387,97.317,97.336,156100000.0
2007-04-09 19:45:00,97.39,97.39,97.39,97.39,8000000.0
2007-04-09 19:46:00,97.4,97.4,97.385,97.39,28800000.0
2007-04-09 19:47:00,97.39,97.39,97.375,97.38,74500000.0
2007-04-09 19:48:00,97.39,97.39,97.38,97.39,37600000.0
2007-04-09 19:49:00,97.385,97.385,97.385,97.385,6400000.0
2007-04-09 19:50:00,97.38,97.38,97.38,97.38,16800000.0
2007-04-09 19:51:00,97.385,97.39,97.385,97.39,53800000.0
2007-04-09 19:52:00,97.385,97.385,97.385,97.385,4000000.0
2007-04-09 19:53:00,97.39,97.39,97.38,97.39,68400000.0
2007-04-09 19:54:00,97.38,97.39,97.38,97.39,14500000.0
2007-04-09 19:55:00,97.385,97.385,97.385,97.385,2400000.0
2007-04-09 19:56:00,97.39,97.39,97.39,97.39,6400000.0
2007-04-09 19:57:00,97.385,97.39,97.385,97.39,48800000.0
2007-04-09 19:58:00,97.395,97.395,97.39,97.39,12800000.0
2007-04-09 19:59:00,97.353,97.355,97.325,97.325,167400000.0
2007-04-09 20:00:00,97.395,97.395,97.385,97.385,35200000.0
2007-04-09 20:01:00,97.385,97.39,97.385,97.39,7200000.0
2007-04-09 20:02:00,97.385,97.395,97.385,97.385,29600000.0
2007-04-09 20:03:00,97.385,97.385,97.385,97.385,2400000.0
2007-04-09 20:04:00,97.374,97.384,97.322,97.366,59200000.0
2007-04-09 20:05:00,97.362,97.377,97.322,97.377,149600000.0
2007-04-09 20:06:00,97.385,97.385,97.385,97.385,4800000.0
2007-04-09 20:07:00,97.39,97.405,97.39,97.405,28000000.0
2007-04-09 20:08:00,97.405,97.405,97.395,97.4,24000000.0
2007-04-09 20:09:00,97.4,97.405,97.395,97.395,79100000.0
2007-04-09 20:10:00,97.395,97.395,97.39,97.39,23200000.0
2007-04-09 20:11:00,97.39,97.39,97.39,97.39,4800000.0
2007-04-09 20:12:00,97.395,97.4,97.39,97.39,34400000.0
2007-04-09 20:13:00,97.39,97.39,97.38,97.38,47200000.0
2007-04-09 20:14:00,97.38,97.385,97.38,97.38,19200000.0
2007-04-09 20:15:00,97.38,97.385,97.38,97.385,15600000.0
2007-04-09 20:16:00,97.38,97.385,97.38,97.385,15600000.0
2007-04-09 20:17:00,97.38,97.385,97.38,97.385,24400000.0
2007-04-09 20:18:00,97.38,97.385,97.38,97.38,62000000.0
2007-04-09 20:19:00,97.38,97.38,97.38,97.38,26400000.0
2007-04-09 20:20:00,97.365,97.365,97.355,97.36,48000000.0
2007-04-09 20:21:00,97.355,97.355,97.345,97.35,114000000.0
2007-04-09 20:22:00,97.35,97.355,97.34,97.35,89100000.0
2007-04-09 20:23:00,97.35,97.35,97.345,97.35,53600000.0
2007-04-09 20:24:00,97.35,97.35,97.35,97.35,6400000.0
2007-04-09 20:25:00,97.35,97.365,97.35,97.365,42400000.0
2007-04-09 20:26:00,97.37,97.38,97.37,97.38,52000000.0
2007-04-09 20:27:00,97.38,97.38,97.375,97.375,28000000.0
2007-04-09 20:28:00,97.375,97.375,97.36,97.36,10400000.0
2007-04-09 20:29:00,97.32,97.348,97.299,97.299,125900002.0
2007-04-09 20:30:00,97.352,97.352,97.298,97.298,136200002.0
2007-04-09 20:31:00,97.365,97.365,97.355,97.355,11200000.0
2007-04-09 20:32:00,97.297,97.333,97.29,97.29,336400000.0
2007-04-09 20:33:00,97.35,97.355,97.35,97.355,23200000.0
2007-04-09 20:34:00,97.318,97.347,97.289,97.31,124400000.0
2007-04-09 20:35:00,97.35,97.36,97.35,97.36,24800000.0
2007-04-09 20:36:00,97.36,97.36,97.355,97.355,17600000.0
2007-04-09 20:37:00,97.36,97.36,97.36,97.36,11200000.0
2007-04-09 20:38:00,97.36,97.36,97.35,97.35,63200000.0
2007-04-09 20:39:00,97.35,97.35,97.325,97.325,10400000.0
2007-04-09 20:40:00,97.33,97.33,97.32,97.32,23200000.0
2007-04-09 20:41:00,97.32,97.32,97.32,97.32,19200000.0
2007-04-09 20:42:00,97.325,97.325,97.32,97.325,45300000.0
2007-04-09 20:43:00,97.33,97.355,97.33,97.34,108000000.0
2007-04-09 20:44:00,97.335,97.335,97.315,97.33,146400001.0
2007-04-09 20:45:00,97.34,97.345,97.34,97.345,7200000.0
2007-04-09 20:46:00,97.345,97.35,97.345,97.345,16800000.0
2007-04-09 20:47:00,97.35,97.35,97.345,97.345,4800000.0
2007-04-09 20:48:00,97.35,97.35,97.345,97.345,36000000.0
2007-04-09 20:49:00,97.345,97.35,97.34,97.345,68700000.0
2007-04-09 20:50:00,97.34,97.35,97.34,97.35,22900000.0
2007-04-09 20:51:00,97.345,97.37,97.345,97.37,113600000.0
2007-04-09 20:52:00,97.37,97.37,97.35,97.365,33600000.0
2007-04-09 20:53:00,97.365,97.375,97.355,97.37,76800000.0
2007-04-09 20:54:00,97.38,97.38,97.375,97.38,20000000.0
2007-04-09 20:55:00,97.38,97.41,97.38,97.4,59100000.0
2007-04-09 20:56:00,97.4,97.4,97.4,97.4,4800000.0
2007-04-09 20:57:00,97.41,97.41,97.395,97.41,42400000.0
2007-04-09 20:58:00,97.41,97.425,97.385,97.425,101500000.0
2007-04-09 20:59:00,97.425,97.425,97.4,97.4,102000000.0
2007-04-09 21:00:00,97.405,97.42,97.39,97.41,124700000.0
2007-04-09 21:01:00,97.42,97.425,97.39,97.405,137199998.0
2007-04-09 21:02:00,97.4,97.405,97.395,97.4,213299999.0
2007-04-09 21:03:00,97.395,97.4,97.395,97.4,41600000.0
2007-04-09 21:04:00,97.4,97.4,97.395,97.4,17600000.0
2007-04-09 21:05:00,97.395,97.395,97.355,97.375,123100000.0
2007-04-09 21:06:00,97.37,97.385,97.37,97.38,43200000.0
2007-04-09 21:07:00,97.375,97.39,97.375,97.39,25600000.0
2007-04-09 21:08:00,97.39,97.39,97.385,97.385,48900000.0
2007-04-09 21:09:00,97.333,97.365,97.323,97.364,54400000.0
2007-04-09 21:10:00,97.39,97.4,97.385,97.4,71400000.0
2007-04-09 21:11:00,97.4,97.4,97.385,97.385,39200000.0
2007-04-09 21:12:00,97.385,97.395,97.385,97.39,139800000.0
2007-04-09 21:13:00,97.39,97.395,97.39,97.39,31200000.0
2007-04-09 21:14:00,97.395,97.4,97.395,97.4,43200000.0
2007-04-09 21:15:00,97.4,97.4,97.4,97.4,9600000.0
2007-04-09 21:16:00,97.4,97.405,97.4,97.4,29600000.0
2007-04-09 21:17:00,97.4,97.4,97.4,97.4,4000000.0
2007-04-09 21:18:00,97.4,97.405,97.365,97.365,100800002.0
2007-04-09 21:19:00,97.38,97.385,97.365,97.385,58400001.0
2007-04-09 21:20:00,97.395,97.395,97.39,97.39,31200000.0
2007-04-09 21:21:00,97.395,97.395,97.395,97.395,2400000.0
2007-04-09 21:22:00,97.405,97.405,97.405,97.405,2400000.0
2007-04-09 21:23:00,97.41,97.41,97.405,97.41,36000000.0
2007-04-09 21:24:00,97.405,97.405,97.405,97.405,2400000.0
2007-04-09 21:25:00,97.41,97.41,97.405,97.405,22100000.0
2007-04-09 21:26:00,97.405,97.41,97.405,97.405,24800000.0
2007-04-09 21:27:00,97.405,97.415,97.405,97.41,32000000.0
2007-04-09 21:28:00,97.41,97.415,97.41,97.415,22400000.0
2007-04-09 21:29:00,97.415,97.42,97.41,97.41,48800000.0
2007-04-09 21:30:00,97.415,97.43,97.41,97.425,93600000.0
2007-04-09 21:31:00,97.42,97.425,97.42,97.42,22100000.0
2007-04-09 21:32:00,97.42,97.425,97.41,97.41,45300000.0
2007-04-09 21:33:00,97.41,97.415,97.41,97.41,42400000.0
2007-04-09 21:34:00,97.415,97.42,97.415,97.42,48800000.0
2007-04-09 21:35:00,97.42,97.42,97.42,97.42,4800000.0
2007-04-09 21:36:00,97.42,97.42,97.42,97.42,4800000.0
2007-04-09 21:37:00,97.38,97.407,97.38,97.407,8000000.0
2007-04-09 21:38:00,97.42,97.42,97.415,97.415,8800000.0
2007-04-09 21:39:00,97.42,97.42,97.415,97.415,47900000.0
2007-04-09 21:40:00,97.415,97.425,97.405,97.42,87600000.0
2007-04-09 21:41:00,97.425,97.435,97.425,97.435,51200000.0
2007-04-09 21:42:00,97.435,97.44,97.43,97.44,80000000.0
2007-04-09 21:43:00,97.435,97.44,97.43,97.44,86400000.0
2007-04-09 21:44:00,97.44,97.44,97.43,97.43,28000000.0
2007-04-09 21:45:00,97.43,97.44,97.43,97.44,17600000.0
2007-04-09 21:46:00,97.44,97.44,97.425,97.425,198800000.0
2007-04-09 21:47:00,97.435,97.445,97.435,97.445,12000000.0
2007-04-09 21:48:00,97.44,97.45,97.435,97.45,45800000.0
2007-04-09 21:49:00,97.455,97.46,97.45,97.45,83200000.0
2007-04-09 21:50:00,97.408,97.437,97.363,97.388,217900000.0
2007-04-09 21:51:00,97.445,97.445,97.44,97.44,36000000.0
2007-04-09 21:52:00,97.425,97.45,97.425,97.45,33600000.0
2007-04-09 21:53:00,97.45,97.46,97.45,97.46,46400000.0
2007-04-09 21:54:00,97.46,97.46,97.45,97.46,32000000.0
2007-04-09 21:55:00,97.46,97.465,97.445,97.445,64000000.0
2007-04-09 21:56:00,97.45,97.455,97.45,97.455,15200000.0
2007-04-09 21:57:00,97.45,97.455,97.45,97.455,8000000.0
2007-04-09 21:58:00,97.455,97.46,97.455,97.46,58100000.0
2007-04-09 21:59:00,97.46,97.47,97.455,97.47,72000000.0
2007-04-09 22:00:00,97.47,97.47,97.44,97.44,147600000.0
2007-04-09 22:01:00,97.46,97.46,97.46,97.46,1600000.0
2007-04-09 22:02:00,97.397,97.436,97.397,97.431,82900000.0
2007-04-09 22:03:00,97.445,97.445,97.445,97.445,11900000.0
2007-04-09 22:04:00,97.47,97.47,97.45,97.46,108600000.0
2007-04-09 22:05:00,97.439,97.446,97.39,97.424,245400007.0
2007-04-09 22:06:00,97.46,97.46,97.46,97.46,11200000.0
2007-04-09 22:07:00,97.46,97.46,97.46,97.46,13600000.0
2007-04-09 22:08:00,97.435,97.46,97.435,97.45,80000000.0
2007-04-09 22:09:00,97.455,97.455,97.445,97.445,32300000.0
2007-04-09 22:10:00,97.45,97.455,97.45,97.455,70500000.0
2007-04-09 22:11:00,97.45,97.455,97.45,97.455,16800000.0
2007-04-09 22:12:00,97.455,97.465,97.45,97.455,130400000.0
2007-04-09 22:13:00,97.46,97.46,97.445,97.45,54400000.0
2007-04-09 22:14:00,97.45,97.45,97.435,97.44,52800000.0
2007-04-09 22:15:00,97.44,97.445,97.44,97.44,27200000.0
2007-04-09 22:16:00,97.387,97.4,97.371,97.398,138200000.0
2007-04-09 22:17:00,97.44,97.45,97.44,97.45,33600000.0
2007-04-09 22:18:00,97.455,97.455,97.45,97.45,20800000.0
2007-04-09 22:19:00,97.401,97.421,97.381,97.421,166800000.0
2007-04-09 22:20:00,97.45,97.45,97.45,97.45,16000000.0
2007-04-09 22:21:00,97.388,97.447,97.373,97.376,210100000.0
2007-04-09 22:22:00,97.373,97.432,97.373,97.432,119500000.0
2007-04-09 22:23:00,97.45,97.45,97.45,97.45,25600000.0
2007-04-09 22:24:00,97.42,97.439,97.394,97.42,105200000.0
2007-04-09 22:25:00,97.44,97.46,97.435,97.435,79800000.0
2007-04-09 22:26:00,97.46,97.465,97.46,97.465,43200000.0
2007-04-09 22:27:00,97.465,97.465,97.435,97.435,188799995.0
2007-04-09 22:28:00,97.44,97.45,97.44,97.45,50400000.0
2007-04-09 22:29:00,97.45,97.46,97.435,97.455,118399999.0
2007-04-09 22:30:00,97.45,97.46,97.44,97.46,64799998.0
2007-04-09 22:31:00,97.45,97.46,97.45,97.455,99099998.0
2007-04-09 22:32:00,97.455,97.455,97.45,97.45,107199998.0
2007-04-09 22:33:00,97.45,97.455,97.45,97.45,43199999.0
2007-04-09 22:34:00,97.422,97.455,97.406,97.426,255200000.0
2007-04-09 22:35:00,97.45,97.46,97.445,97.46,41500000.0
2007-04-09 22:36:00,97.46,97.46,97.46,97.46,11200000.0
2007-04-09 22:37:00,97.45,97.46,97.445,97.45,121599998.0
2007-04-09 22:38:00,97.45,97.465,97.445,97.45,74300000.0
2007-04-09 22:39:00,97.45,97.45,97.44,97.445,14400000.0
2007-04-09 22:40:00,97.44,97.45,97.44,97.445,79199998.0
2007-04-09 22:41:00,97.45,97.45,97.45,97.45,24000000.0
2007-04-09 22:42:00,97.45,97.45,97.435,97.435,40800000.0
2007-04-09 22:43:00,97.417,97.425,97.401,97.423,37600000.0
2007-04-09 22:44:00,97.45,97.455,97.435,97.455,104000000.0
2007-04-09 22:45:00,97.45,97.45,97.445,97.45,24000000.0
2007-04-09 22:46:00,97.445,97.445,97.435,97.44,90200000.0
2007-04-09 22:47:00,97.44,97.45,97.425,97.425,70700000.0
2007-04-09 22:48:00,97.415,97.419,97.373,97.393,102000000.0
2007-04-09 22:49:00,97.43,97.435,97.42,97.435,53600000.0
2007-04-09 22:50:00,97.43,97.43,97.43,97.43,4800000.0
2007-04-09 22:51:00,97.392,97.419,97.389,97.403,94200002.0
2007-04-09 22:52:00,97.43,97.43,97.415,97.42,45600000.0
2007-04-09 22:53:00,97.411,97.411,97.365,97.37,27200000.0
2007-04-09 22:54:00,97.42,97.42,97.42,97.42,4800000.0
2007-04-09 22:55:00,97.425,97.425,97.42,97.42,39200000.0
2007-04-09 22:56:00,97.433,97.433,97.367,97.367,67000000.0
2007-04-09 22:57:00,97.415,97.44,97.415,97.42,78000000.0
2007-04-09 22:58:00,97.425,97.425,97.425,97.425,8000000.0
2007-04-09 22:59:00,97.41,97.45,97.41,97.43,31100000.0
2007-04-09 23:00:00,97.415,97.44,97.395,97.395,103800000.0
2007-04-09 23:01:00,97.415,97.415,97.415,97.415,30100000.0
2007-04-09 23:02:00,97.425,97.43,97.425,97.43,31700000.0
2007-04-09 23:03:00,97.43,97.445,97.4,97.425,113699997.0
2007-04-09 23:04:00,97.435,97.47,97.425,97.45,86100000.0
2007-04-09 23:05:00,97.45,97.45,97.45,97.45,12000000.0
2007-04-09 23:06:00,97.45,97.45,97.445,97.445,22299999.0
2007-04-09 23:07:00,97.45,97.455,97.45,97.455,20000000.0
2007-04-09 23:08:00,97.46,97.46,97.435,97.45,32699999.0
2007-04-09 23:09:00,97.45,97.45,97.445,97.445,12000000.0
2007-04-09 23:10:00,97.44,97.455,97.44,97.455,57299999.0
2007-04-09 23:11:00,97.445,97.46,97.445,97.455,217399995.0
2007-04-09 23:12:00,97.45,97.47,97.45,97.465,142999998.0
2007-04-09 23:13:00,97.47,97.48,97.46,97.465,164600000.0
2007-04-09 23:14:00,97.48,97.48,97.465,97.465,88000000.0
2007-04-09 23:15:00,97.47,97.47,97.465,97.465,32000000.0
2007-04-09 23:16:00,97.465,97.465,97.445,97.46,114000000.0
2007-04-09 23:17:00,97.46,97.47,97.45,97.47,86000000.0
2007-04-09 23:18:00,97.46,97.465,97.46,97.465,24800000.0
2007-04-09 23:19:00,97.46,97.46,97.46,97.46,16000000.0
2007-04-09 23:20:00,97.457,97.457,97.422,97.432,120800000.0
2007-04-09 23:21:00,97.47,97.47,97.455,97.455,79099999.0
2007-04-09 23:22:00,97.465,97.47,97.455,97.46,156199999.0
2007-04-09 23:23:00,97.46,97.47,97.46,97.47,38400000.0
2007-04-09 23:24:00,97.465,97.47,97.455,97.47,83099999.0
2007-04-09 23:25:00,97.47,97.47,97.455,97.465,130999998.0
2007-04-09 23:26:00,97.48,97.48,97.46,97.47,59000000.0
2007-04-09 23:27:00,97.465,97.47,97.465,97.47,8000000.0
2007-04-09 23:28:00,97.47,97.47,97.455,97.46,16000000.0
2007-04-09 23:29:00,97.45,97.465,97.44,97.465,88000000.0
2007-04-09 23:30:00,97.46,97.465,97.445,97.445,43099999.0
2007-04-09 23:31:00,97.455,97.465,97.445,97.46,46400000.0
2007-04-09 23:32:00,97.465,97.465,97.465,97.465,8000000.0
2007-04-09 23:33:00,97.465,97.465,97.45,97.455,8800000.0
2007-04-09 23:34:00,97.442,97.445,97.396,97.406,457900005.0
2007-04-09 23:35:00,97.447,97.447,97.418,97.43,304900005.0
2007-04-09 23:36:00,97.46,97.46,97.46,97.46,6400000.0
2007-04-09 23:37:00,97.45,97.455,97.445,97.45,61200000.0
2007-04-09 23:38:00,97.45,97.46,97.45,97.45,116500000.0
2007-04-09 23:39:00,97.46,97.46,97.445,97.45,29400000.0
2007-04-09 23:40:00,97.44,97.45,97.43,97.45,99699999.0
2007-04-09 23:41:00,97.45,97.46,97.45,97.46,20000000.0
2007-04-09 23:42:00,97.45,97.46,97.45,97.46,24000000.0
2007-04-09 23:43:00,97.46,97.47,97.45,97.47,37300000.0
2007-04-09 23:44:00,97.47,97.47,97.45,97.46,44100000.0
2007-04-09 23:45:00,97.44,97.45,97.435,97.45,42300000.0
2007-04-09 23:46:00,97.42,97.444,97.404,97.423,162000000.0
2007-04-09 23:47:00,97.445,97.445,97.445,97.445,12000000.0
2007-04-09 23:48:00,97.41,97.41,97.403,97.41,91200000.0
2007-04-09 23:49:00,97.45,97.45,97.445,97.445,16000000.0
2007-04-09 23:50:00,97.426,97.427,97.383,97.423,345500002.0
2007-04-09 23:51:00,97.45,97.465,97.45,97.465,40000000.0
2007-04-09 23:52:00,97.465,97.465,97.465,97.465,4000000.0
2007-04-09 23:53:00,97.46,97.46,97.46,97.46,20800000.0
2007-04-09 23:54:00,97.422,97.428,97.396,97.417,157200000.0
2007-04-09 23:55:00,97.445,97.45,97.44,97.44,39099999.0
2007-04-09 23:56:00,97.43,97.44,97.43,97.44,40800000.0
2007-04-09 23:57:00,97.44,97.44,97.43,97.43,52000000.0
2007-04-09 23:58:00,97.43,97.44,97.43,97.43,36800000.0
2007-04-09 23:59:00,97.43,97.44,97.42,97.43,220600004.0
2007-04-10 00:00:00,97.44,97.44,97.44,97.44,5600000.0
2007-04-10 00:01:00,97.44,97.45,97.4,97.4,113600000.0
2007-04-10 00:02:00,97.4,97.4,97.4,97.4,7200000.0
2007-04-10 00:03:00,97.4,97.42,97.4,97.415,104500000.0
2007-04-10 00:04:00,97.42,97.42,97.415,97.415,60000000.0
2007-04-10 00:05:00,97.415,97.415,97.415,97.415,16000000.0
2007-04-10 00:06:00,97.42,97.42,97.42,97.42,5600000.0
2007-04-10 00:07:00,97.43,97.44,97.43,97.44,9600000.0
2007-04-10 00:08:00,97.445,97.45,97.415,97.42,172000000.0
2007-04-10 00:09:00,97.42,97.425,97.415,97.42,83200000.0
2007-04-10 00:10:00,97.42,97.425,97.42,97.42,69600000.0
2007-04-10 00:11:00,97.42,97.43,97.415,97.42,84800000.0
2007-04-10 00:12:00,97.42,97.42,97.405,97.405,56000000.0
2007-04-10 00:13:00,97.41,97.43,97.41,97.42,57600000.0
2007-04-10 00:14:00,97.42,97.43,97.415,97.415,52000000.0
2007-04-10 00:15:00,97.42,97.425,97.41,97.42,104000000.0
2007-04-10 00:16:00,97.42,97.43,97.415,97.43,43200000.0
2007-04-10 00:17:00,97.425,97.43,97.41,97.41,92000000.0
2007-04-10 00:18:00,97.415,97.415,97.415,97.415,64000000.0
2007-04-10 00:19:00,97.41,97.41,97.36,97.385,55200000.0
2007-04-10 00:20:00,97.4,97.4,97.37,97.375,44000000.0
2007-04-10 00:21:00,97.375,97.375,97.37,97.375,64300001.0
2007-04-10 00:22:00,97.375,97.375,97.375,97.375,4000000.0
2007-04-10 00:23:00,97.347,97.37,97.342,97.369,265200000.0
2007-04-10 00:24:00,97.37,97.37,97.355,97.36,78400000.0
2007-04-10 00:25:00,97.355,97.36,97.34,97.34,92200001.0
2007-04-10 00:26:00,97.34,97.37,97.325,97.37,117600000.0
2007-04-10 00:27:00,97.38,97.38,97.37,97.37,28800000.0
2007-04-10 00:28:00,97.365,97.365,97.365,97.365,4000000.0
2007-04-10 00:29:00,97.365,97.37,97.36,97.365,90399997.0
2007-04-10 00:30:00,97.365,97.365,97.36,97.36,45600000.0
2007-04-10 00:31:00,97.36,97.36,97.35,97.35,29699999.0
2007-04-10 00:32:00,97.293,97.346,97.285,97.346,209900000.0
2007-04-10 00:33:00,97.35,97.35,97.35,97.35,8800000.0
2007-04-10 00:34:00,97.35,97.37,97.35,97.36,54399998.0
2007-04-10 00:35:00,97.36,97.36,97.36,97.36,4800000.0
2007-04-10 00:36:00,97.355,97.355,97.35,97.35,13600000.0
2007-04-10 00:37:00,97.345,97.36,97.345,97.35,95200000.0
2007-04-10 00:38:00,97.35,97.38,97.35,97.37,24800000.0
2007-04-10 00:39:00,97.36,97.37,97.36,97.365,55000001.0
2007-04-10 00:40:00,97.365,97.39,97.365,97.38,52000000.0
2007-04-10 00:41:00,97.375,97.38,97.375,97.38,146399998.0
2007-04-10 00:42:00,97.36,97.373,97.322,97.362,127900000.0
2007-04-10 00:43:00,97.39,97.39,97.39,97.39,1600000.0
2007-04-10 00:44:00,97.39,97.395,97.375,97.375,42400000.0
2007-04-10 00:45:00,97.375,97.38,97.37,97.38,64800000.0
2007-04-10 00:46:00,97.39,97.39,97.38,97.38,30400000.0
2007-04-10 00:47:00,97.38,97.38,97.365,97.365,36000000.0
2007-04-10 00:48:00,97.365,97.365,97.33,97.335,160600001.0
2007-04-10 00:49:00,97.34,97.34,97.33,97.33,156099993.0
2007-04-10 00:50:00,97.33,97.34,97.325,97.34,113000000.0
2007-04-10 00:51:00,97.335,97.34,97.33,97.33,49600000.0
2007-04-10 00:52:00,97.34,97.34,97.34,97.34,4800000.0
2007-04-10 00:53:00,97.34,97.345,97.34,97.34,61599999.0
2007-04-10 00:54:00,97.34,97.35,97.34,97.34,16800000.0
2007-04-10 00:55:00,97.34,97.35,97.34,97.34,32800000.0
2007-04-10 00:56:00,97.34,97.34,97.325,97.33,30300000.0
2007-04-10 00:57:00,97.33,97.33,97.29,97.29,110300000.0
2007-04-10 00:58:00,97.29,97.31,97.29,97.295,58400000.0
2007-04-10 00:59:00,97.295,97.3,97.285,97.285,192500002.0
2007-04-10 01:00:00,97.295,97.31,97.28,97.31,156799999.0
2007-04-10 01:01:00,97.31,97.31,97.275,97.275,51400000.0
2007-04-10 01:02:00,97.275,97.3,97.275,97.3,37600000.0
2007-04-10 01:03:00,97.3,97.3,97.275,97.3,113399997.0
2007-04-10 01:04:00,97.3,97.31,97.29,97.31,19700000.0
2007-04-10 01:05:00,97.31,97.32,97.31,97.32,116300000.0
2007-04-10 01:06:00,97.32,97.34,97.32,97.33,105900000.0
2007-04-10 01:07:00,97.33,97.33,97.33,97.33,6600000.0
2007-04-10 01:08:00,97.33,97.33,97.33,97.33,7200000.0
2007-04-10 01:09:00,97.34,97.34,97.34,97.34,1700000.0
2007-04-10 01:10:00,97.34,97.35,97.33,97.33,47000000.0
2007-04-10 01:11:00,97.33,97.33,97.33,97.33,53600000.0
2007-04-10 01:12:00,97.33,97.35,97.33,97.35,79600000.0
2007-04-10 01:13:00,97.33,97.35,97.33,97.35,30700000.0
2007-04-10 01:14:00,97.35,97.37,97.325,97.33,135300000.0
2007-04-10 01:15:00,97.35,97.35,97.33,97.33,52800000.0
2007-04-10 01:16:00,97.34,97.35,97.34,97.35,70300000.0
2007-04-10 01:17:00,97.345,97.355,97.345,97.35,52000000.0
2007-04-10 01:18:00,97.345,97.37,97.34,97.35,74400000.0
2007-04-10 01:19:00,97.35,97.38,97.35,97.38,27200000.0
2007-04-10 01:20:00,97.38,97.38,97.38,97.38,2400000.0
2007-04-10 01:21:00,97.37,97.39,97.37,97.37,76000000.0
2007-04-10 01:22:00,97.37,97.39,97.37,97.39,48800000.0
2007-04-10 01:23:00,97.38,97.385,97.36,97.38,123900000.0
2007-04-10 01:24:00,97.37,97.39,97.37,97.39,10200000.0
2007-04-10 01:25:00,97.38,97.38,97.37,97.37,23100000.0
2007-04-10 01:26:00,97.365,97.38,97.365,97.365,26199999.0
2007-04-10 01:27:00,97.38,97.38,97.375,97.375,11600000.0
2007-04-10 01:28:00,97.37,97.38,97.37,97.37,35900000.0
2007-04-10 01:29:00,97.385,97.385,97.37,97.38,48900000.0
2007-04-10 01:30:00,97.38,97.38,97.34,97.34,38200000.0
2007-04-10 01:31:00,97.345,97.36,97.34,97.36,64400000.0
2007-04-10 01:32:00,97.36,97.36,97.36,97.36,10400000.0
2007-04-10 01:33:00,97.36,97.36,97.335,97.34,279800006.0
2007-04-10 01:34:00,97.34,97.34,97.34,97.34,16000000.0
2007-04-10 01:35:00,97.36,97.37,97.36,97.37,6600000.0
2007-04-10 01:36:00,97.37,97.37,97.37,97.37,14800000.0
2007-04-10 01:37:00,97.37,97.38,97.37,97.38,3400000.0
2007-04-10 01:38:00,97.38,97.38,97.38,97.38,3200000.0
2007-04-10 01:39:00,97.38,97.38,97.38,97.38,2400000.0
2007-04-10 01:40:00,97.36,97.36,97.313,97.349,37400000.0
2007-04-10 01:41:00,97.365,97.365,97.355,97.36,74499999.0
2007-04-10 01:42:00,97.36,97.365,97.35,97.35,168700002.0
2007-04-10 01:43:00,97.355,97.37,97.35,97.365,99999999.0
2007-04-10 01:44:00,97.365,97.37,97.36,97.37,48899999.0
2007-04-10 01:45:00,97.37,97.39,97.37,97.39,65600000.0
2007-04-10 01:46:00,97.38,97.39,97.38,97.385,45600000.0
2007-04-10 01:47:00,97.39,97.41,97.385,97.41,86400000.0
2007-04-10 01:48:00,97.41,97.41,97.39,97.4,15200000.0
2007-04-10 01:49:00,97.4,97.4,97.375,97.38,109800000.0
2007-04-10 01:50:00,97.38,97.39,97.375,97.38,45600000.0
2007-04-10 01:51:00,97.39,97.46,97.38,97.44,184800000.0
2007-04-10 01:52:00,97.44,97.45,97.42,97.42,102100000.0
2007-04-10 01:53:00,97.42,97.43,97.405,97.415,95199998.0
2007-04-10 01:54:00,97.425,97.44,97.425,97.43,65200000.0
2007-04-10 01:55:00,97.405,97.42,97.39,97.4,275300001.0
2007-04-10 01:56:00,97.395,97.405,97.395,97.405,62000000.0
2007-04-10 01:57:00,97.405,97.405,97.405,97.405,35700000.0
2007-04-10 01:58:00,97.405,97.405,97.405,97.405,23800000.0
2007-04-10 01:59:00,97.405,97.435,97.4,97.43,389800006.0
2007-04-10 02:00:00,97.435,97.46,97.425,97.45,271200000.0
2007-04-10 02:01:00,97.45,97.46,97.405,97.43,337099995.0
2007-04-10 02:02:00,97.44,97.45,97.42,97.445,317300000.0
2007-04-10 02:03:00,97.45,97.465,97.435,97.44,483500002.0
2007-04-10 02:04:00,97.435,97.46,97.435,97.46,100600000.0
2007-04-10 02:05:00,97.45,97.45,97.45,97.45,40800000.0
2007-04-10 02:06:00,97.45,97.45,97.43,97.445,71299999.0
2007-04-10 02:07:00,97.46,97.51,97.46,97.51,215100000.0
2007-04-10 02:08:00,97.5,97.52,97.495,97.51,504799999.0
2007-04-10 02:09:00,97.505,97.51,97.49,97.495,189600000.0
2007-04-10 02:10:00,97.495,97.51,97.495,97.5,108000000.0
2007-04-10 02:11:00,97.5,97.51,97.49,97.49,47200000.0
2007-04-10 02:12:00,97.5,97.5,97.48,97.48,48800000.0
2007-04-10 02:13:00,97.49,97.49,97.49,97.49,6400000.0
2007-04-10 02:14:00,97.49,97.49,97.48,97.49,29600000.0
2007-04-10 02:15:00,97.49,97.49,97.465,97.475,187900000.0
2007-04-10 02:16:00,97.47,97.48,97.47,97.48,42400000.0
2007-04-10 02:17:00,97.48,97.48,97.455,97.46,233200000.0
2007-04-10 02:18:00,97.46,97.47,97.46,97.47,68800000.0
2007-04-10 02:19:00,97.47,97.48,97.455,97.48,36500000.0
2007-04-10 02:20:00,97.48,97.48,97.46,97.475,99700000.0
2007-04-10 02:21:00,97.47,97.5,97.47,97.5,69002398.0
2007-04-10 02:22:00,97.5,97.5,97.465,97.465,106344570.0
2007-04-10 02:23:00,97.465,97.51,97.455,97.5,262900000.0
2007-04-10 02:24:00,97.5,97.51,97.49,97.49,156600000.0
2007-04-10 02:25:00,97.49,97.51,97.485,97.51,126400000.0
2007-04-10 02:26:00,97.515,97.56,97.515,97.56,244300000.0
2007-04-10 02:27:00,97.56,97.56,97.515,97.525,345299996.0
2007-04-10 02:28:00,97.525,97.53,97.515,97.525,220900000.0
2007-04-10 02:29:00,97.53,97.54,97.52,97.525,156800000.0
2007-04-10 02:30:00,97.525,97.585,97.52,97.565,580500002.0
2007-04-10 02:31:00,97.565,97.57,97.555,97.57,241400000.0
2007-04-10 02:32:00,97.57,97.58,97.555,97.555,236900000.0
2007-04-10 02:33:00,97.555,97.56,97.53,97.53,174200000.0
2007-04-10 02:34:00,97.53,97.55,97.52,97.53,190400000.0
2007-04-10 02:35:00,97.53,97.57,97.53,97.57,229500000.0
2007-04-10 02:36:00,97.58,97.63,97.58,97.605,265400000.0
2007-04-10 02:37:00,97.61,97.61,97.555,97.555,355600000.0
2007-04-10 02:38:00,97.565,97.605,97.555,97.575,426600001.0
2007-04-10 02:39:00,97.575,97.61,97.565,97.6,235099999.0
2007-04-10 02:40:00,97.605,97.62,97.585,97.605,291800001.0
2007-04-10 02:41:00,97.62,97.62,97.59,97.59,158799999.0
2007-04-10 02:42:00,97.585,97.595,97.58,97.58,135500000.0
2007-04-10 02:43:00,97.58,97.6,97.575,97.59,134500000.0
2007-04-10 02:44:00,97.585,97.62,97.58,97.6,209600000.0
2007-04-10 02:45:00,97.6,97.605,97.595,97.595,99000000.0
2007-04-10 02:46:00,97.595,97.595,97.56,97.56,215800000.0
2007-04-10 02:47:00,97.56,97.59,97.55,97.57,176800000.0
2007-04-10 02:48:00,97.57,97.57,97.545,97.56,171900000.0
2007-04-10 02:49:00,97.57,97.58,97.555,97.555,161600000.0
2007-04-10 02:50:00,97.555,97.58,97.545,97.56,189600000.0
2007-04-10 02:51:00,97.565,97.59,97.56,97.58,201600000.0
2007-04-10 02:52:00,97.575,97.61,97.57,97.59,183100000.0
2007-04-10 02:53:00,97.59,97.615,97.57,97.615,240700000.0
2007-04-10 02:54:00,97.62,97.64,97.605,97.635,198900000.0
2007-04-10 02:55:00,97.635,97.635,97.61,97.615,164800000.0
2007-04-10 02:56:00,97.615,97.63,97.61,97.62,128800000.0
2007-04-10 02:57:00,97.615,97.62,97.6,97.605,173600000.0
2007-04-10 02:58:00,97.605,97.64,97.595,97.615,312800000.0
2007-04-10 02:59:00,97.615,97.69,97.615,97.665,356800000.0
2007-04-10 03:00:00,97.665,97.665,97.575,97.59,467300002.0
2007-04-10 03:01:00,97.59,97.6,97.57,97.59,242000000.0
2007-04-10 03:02:00,97.59,97.6,97.56,97.565,250400000.0
2007-04-10 03:03:00,97.57,97.63,97.56,97.625,467699999.0
2007-04-10 03:04:00,97.63,97.64,97.6,97.64,289900000.0
2007-04-10 03:05:00,97.64,97.64,97.595,97.615,378500000.0
2007-04-10 03:06:00,97.615,97.68,97.605,97.65,258800002.0
2007-04-10 03:07:00,97.66,97.66,97.65,97.66,113600000.0
2007-04-10 03:08:00,97.66,97.66,97.64,97.645,226200000.0
2007-04-10 03:09:00,97.645,97.65,97.615,97.63,215900000.0
2007-04-10 03:10:00,97.625,97.67,97.605,97.66,320900000.0
2007-04-10 03:11:00,97.66,97.68,97.655,97.66,166400000.0
2007-04-10 03:12:00,97.66,97.68,97.64,97.65,190400000.0
2007-04-10 03:13:00,97.645,97.65,97.62,97.635,356600000.0
2007-04-10 03:14:00,97.64,97.65,97.63,97.635,249999996.0
2007-04-10 03:15:00,97.63,97.63,97.6,97.61,339100000.0
2007-04-10 03:16:00,97.61,97.615,97.585,97.595,433400000.0
2007-04-10 03:17:00,97.595,97.6,97.57,97.575,133400000.0
2007-04-10 03:18:00,97.58,97.6,97.57,97.585,322000000.0
2007-04-10 03:19:00,97.575,97.585,97.555,97.565,212300000.0
2007-04-10 03:20:00,97.57,97.585,97.565,97.585,236200001.0
2007-04-10 03:21:00,97.585,97.59,97.57,97.59,156700001.0
2007-04-10 03:22:00,97.59,97.59,97.57,97.59,116400000.0
2007-04-10 03:23:00,97.59,97.6,97.58,97.6,38400000.0
2007-04-10 03:24:00,97.6,97.615,97.575,97.59,256600000.0
2007-04-10 03:25:00,97.59,97.62,97.59,97.605,195999999.0
2007-04-10 03:26:00,97.605,97.625,97.6,97.61,104000000.0
2007-04-10 03:27:00,97.61,97.63,97.61,97.63,195900000.0
2007-04-10 03:28:00,97.62,97.635,97.6,97.635,306300000.0
2007-04-10 03:29:00,97.64,97.68,97.635,97.68,152499999.0
2007-04-10 03:30:00,97.67,97.7,97.65,97.695,261000001.0
2007-04-10 03:31:00,97.69,97.71,97.675,97.71,176800000.0
2007-04-10 03:32:00,97.705,97.835,97.7,97.82,478700000.0
2007-04-10 03:33:00,97.795,97.8,97.73,97.745,386400000.0
2007-04-10 03:34:00,97.735,97.76,97.735,97.75,272400000.0
2007-04-10 03:35:00,97.75,97.755,97.73,97.75,419500001.0
2007-04-10 03:36:00,97.75,97.79,97.74,97.785,271500000.0
2007-04-10 03:37:00,97.77,97.805,97.74,97.795,449700002.0
2007-04-10 03:38:00,97.8,97.82,97.78,97.81,543200002.0
2007-04-10 03:39:00,97.815,97.935,97.81,97.855,599000003.0
2007-04-10 03:40:00,97.85,97.89,97.83,97.855,345200001.0
2007-04-10 03:41:00,97.855,97.88,97.845,97.87,318999999.0
2007-04-10 03:42:00,97.87,97.87,97.83,97.835,347500000.0
2007-04-10 03:43:00,97.835,97.835,97.76,97.76,234400000.0
2007-04-10 03:44:00,97.77,97.79,97.74,97.76,413600003.0
2007-04-10 03:45:00,97.77,97.8,97.75,97.76,197899998.0
2007-04-10 03:46:00,97.76,97.775,97.745,97.75,378599998.0
2007-04-10 03:47:00,97.76,97.77,97.73,97.755,344800000.0
2007-04-10 03:48:00,97.755,97.755,97.67,97.695,577399994.0
2007-04-10 03:49:00,97.69,97.73,97.675,97.73,483699999.0
2007-04-10 03:50:00,97.73,97.74,97.715,97.725,432100005.0
2007-04-10 03:51:00,97.725,97.74,97.695,97.71,315500001.0
2007-04-10 03:52:00,97.71,97.73,97.695,97.695,388000002.0
2007-04-10 03:53:00,97.695,97.73,97.69,97.72,247100000.0
2007-04-10 03:54:00,97.72,97.74,97.72,97.73,64000000.0
2007-04-10 03:55:00,97.73,97.74,97.71,97.72,154400000.0
2007-04-10 03:56:00,97.72,97.74,97.71,97.71,324199999.0
2007-04-10 03:57:00,97.71,97.72,97.685,97.69,186500000.0
2007-04-10 03:58:00,97.69,97.69,97.655,97.67,151200000.0
2007-04-10 03:59:00,97.665,97.695,97.66,97.69,194700000.0
2007-04-10 04:00:00,97.69,97.705,97.675,97.68,149600000.0
2007-04-10 04:01:00,97.68,97.685,97.655,97.685,173100000.0
2007-04-10 04:02:00,97.685,97.7,97.655,97.67,599200002.0
2007-04-10 04:03:00,97.68,97.74,97.67,97.74,327300002.0
2007-04-10 04:04:00,97.735,97.76,97.695,97.705,368800002.0
2007-04-10 04:05:00,97.705,97.72,97.69,97.72,152400000.0
2007-04-10 04:06:00,97.715,97.735,97.705,97.735,165700000.0
2007-04-10 04:07:00,97.735,97.75,97.715,97.74,237200000.0
2007-04-10 04:08:00,97.74,97.79,97.74,97.79,250400003.0
2007-04-10 04:09:00,97.775,97.79,97.76,97.78,369600002.0
2007-04-10 04:10:00,97.77,97.77,97.73,97.755,271999999.0
2007-04-10 04:11:00,97.75,97.78,97.75,97.78,130600001.0
2007-04-10 04:12:00,97.78,97.785,97.77,97.785,117400000.0
2007-04-10 04:13:00,97.785,97.79,97.76,97.78,127600000.0
2007-04-10 04:14:00,97.775,97.79,97.775,97.78,128000000.0
2007-04-10 04:15:00,97.795,97.795,97.765,97.785,200000001.0
2007-04-10 04:16:00,97.78,97.805,97.775,97.8,215500000.0
2007-04-10 04:17:00,97.8,97.83,97.8,97.81,219100000.0
2007-04-10 04:18:00,97.81,97.82,97.79,97.8,255600000.0
2007-04-10 04:19:00,97.8,97.81,97.79,97.81,89600000.0
2007-04-10 04:20:00,97.81,97.81,97.795,97.795,122100001.0
2007-04-10 04:21:00,97.795,97.81,97.795,97.81,133700002.0
2007-04-10 04:22:00,97.81,97.82,97.8,97.81,204400002.0
2007-04-10 04:23:00,97.82,97.82,97.8,97.81,75200000.0
2007-04-10 04:24:00,97.805,97.81,97.77,97.79,237000003.0
2007-04-10 04:25:00,97.78,97.8,97.765,97.8,559200010.0
2007-04-10 04:26:00,97.8,97.815,97.785,97.815,121400000.0
2007-04-10 04:27:00,97.815,97.86,97.81,97.86,81500000.0
2007-04-10 04:28:00,97.86,97.86,97.8,97.8,219900000.0
2007-04-10 04:29:00,97.81,97.83,97.8,97.83,142300001.0
2007-04-10 04:30:00,97.83,97.84,97.82,97.83,117400000.0
2007-04-10 04:31:00,97.83,97.83,97.81,97.815,176800000.0
2007-04-10 04:32:00,97.82,97.82,97.79,97.8,222600000.0
2007-04-10 04:33:00,97.805,97.86,97.8,97.85,304700001.0
2007-04-10 04:34:00,97.85,97.86,97.815,97.86,242500000.0
2007-04-10 04:35:00,97.855,97.855,97.835,97.855,211500001.0
2007-04-10 04:36:00,97.855,97.855,97.8,97.82,264700000.0
2007-04-10 04:37:00,97.82,97.85,97.82,97.835,357200004.0
2007-04-10 04:38:00,97.835,97.855,97.83,97.83,316899999.0
2007-04-10 04:39:00,97.84,97.87,97.84,97.855,154400000.0
2007-04-10 04:40:00,97.855,97.89,97.84,97.89,197300000.0
2007-04-10 04:41:00,97.89,97.89,97.845,97.86,480100001.0
2007-04-10 04:42:00,97.855,97.875,97.845,97.845,322000000.0
2007-04-10 04:43:00,97.85,97.86,97.83,97.86,280300000.0
2007-04-10 04:44:00,97.86,97.86,97.82,97.83,243000001.0
2007-04-10 04:45:00,97.83,97.835,97.815,97.825,155300000.0
2007-04-10 04:46:00,97.83,97.835,97.82,97.83,67600000.0
2007-04-10 04:47:00,97.835,97.85,97.83,97.83,162800000.0
2007-04-10 04:48:00,97.835,97.845,97.81,97.815,155600000.0
2007-04-10 04:49:00,97.82,97.83,97.82,97.825,133800000.0
2007-04-10 04:50:00,97.825,97.83,97.8,97.825,187600000.0
2007-04-10 04:51:00,97.825,97.83,97.815,97.83,132000000.0
2007-04-10 04:52:00,97.83,97.83,97.81,97.825,123500000.0
2007-04-10 04:53:00,97.825,97.87,97.825,97.865,263900001.0
2007-04-10 04:54:00,97.875,97.88,97.86,97.87,148200000.0
2007-04-10 04:55:00,97.865,97.87,97.86,97.87,117600000.0
2007-04-10 04:56:00,97.86,97.88,97.85,97.88,246800000.0
2007-04-10 04:57:00,97.875,97.89,97.865,97.89,118800000.0
2007-04-10 04:58:00,97.89,97.89,97.875,97.88,105200000.0
2007-04-10 04:59:00,97.875,97.875,97.845,97.845,159500000.0
2007-04-10 05:00:00,97.845,97.87,97.84,97.865,198900000.0
2007-04-10 05:01:00,97.87,97.87,97.855,97.86,80000000.0
2007-04-10 05:02:00,97.855,97.865,97.845,97.86,77600000.0
2007-04-10 05:03:00,97.86,97.865,97.84,97.84,81400000.0
2007-04-10 05:04:00,97.84,97.84,97.83,97.835,20800000.0
2007-04-10 05:05:00,97.835,97.84,97.83,97.835,45700000.0
2007-04-10 05:06:00,97.84,97.84,97.835,97.835,28800000.0
2007-04-10 05:07:00,97.845,97.85,97.845,97.85,25600000.0
2007-04-10 05:08:00,97.84,97.84,97.835,97.835,8000000.0
2007-04-10 05:09:00,97.835,97.835,97.83,97.83,24800000.0
2007-04-10 05:10:00,97.835,97.835,97.805,97.805,61200000.0
2007-04-10 05:11:00,97.79,97.79,97.775,97.78,100000000.0
2007-04-10 05:12:00,97.78,97.795,97.775,97.78,141200000.0
2007-04-10 05:13:00,97.785,97.8,97.785,97.795,184800000.0
2007-04-10 05:14:00,97.79,97.8,97.775,97.79,109600000.0
2007-04-10 05:15:00,97.79,97.79,97.775,97.78,13600000.0
2007-04-10 05:16:00,97.78,97.78,97.77,97.775,34400000.0
2007-04-10 05:17:00,97.78,97.79,97.78,97.79,66400000.0
2007-04-10 05:18:00,97.79,97.805,97.79,97.8,76000000.0
2007-04-10 05:19:00,97.8,97.815,97.8,97.815,38000000.0
2007-04-10 05:20:00,97.81,97.825,97.805,97.825,326700000.0
2007-04-10 05:21:00,97.825,97.845,97.825,97.84,69600000.0
2007-04-10 05:22:00,97.84,97.85,97.835,97.85,83399998.0
2007-04-10 05:23:00,97.85,97.86,97.83,97.855,193700000.0
2007-04-10 05:24:00,97.86,97.88,97.845,97.87,172999999.0
2007-04-10 05:25:00,97.87,97.88,97.855,97.86,236300000.0
2007-04-10 05:26:00,97.86,97.875,97.845,97.855,181600000.0
2007-04-10 05:27:00,97.85,97.855,97.84,97.845,293600000.0
2007-04-10 05:28:00,97.845,97.85,97.835,97.845,82800000.0
2007-04-10 05:29:00,97.845,97.845,97.83,97.835,69600000.0
2007-04-10 05:30:00,97.835,97.89,97.835,97.875,232800000.0
2007-04-10 05:31:00,97.88,97.88,97.86,97.87,80700000.0
2007-04-10 05:32:00,97.855,97.89,97.855,97.875,158900000.0
2007-04-10 05:33:00,97.855,97.895,97.855,97.87,244600000.0
2007-04-10 05:34:00,97.87,97.9,97.87,97.895,62400000.0
2007-04-10 05:35:00,97.89,97.89,97.87,97.875,94000000.0
2007-04-10 05:36:00,97.88,97.9,97.875,97.9,118400000.0
2007-04-10 05:37:00,97.89,97.91,97.885,97.895,149300000.0
2007-04-10 05:38:00,97.905,97.905,97.875,97.885,150900000.0
2007-04-10 05:39:00,97.88,97.9,97.87,97.89,151700000.0
2007-04-10 05:40:00,97.89,97.94,97.89,97.9,180900000.0
2007-04-10 05:41:00,97.905,97.91,97.89,97.89,202000000.0
2007-04-10 05:42:00,97.89,97.915,97.88,97.88,339600001.0
2007-04-10 05:43:00,97.88,97.895,97.88,97.895,149000000.0
2007-04-10 05:44:00,97.895,97.9,97.88,97.88,87300000.0
2007-04-10 05:45:00,97.88,97.885,97.87,97.88,149100002.0
2007-04-10 05:46:00,97.88,97.9,97.88,97.895,114100000.0
2007-04-10 05:47:00,97.895,97.92,97.89,97.91,190800000.0
2007-04-10 05:48:00,97.905,97.94,97.905,97.93,150800000.0
2007-04-10 05:49:00,97.93,97.94,97.905,97.905,150900001.0
2007-04-10 05:50:00,97.91,97.91,97.88,97.89,58400000.0
2007-04-10 05:51:00,97.89,97.91,97.88,97.905,136199999.0
2007-04-10 05:52:00,97.905,97.93,97.905,97.925,258199996.0
2007-04-10 05:53:00,97.925,97.93,97.92,97.93,63600000.0
2007-04-10 05:54:00,97.92,97.93,97.915,97.915,151600003.0
2007-04-10 05:55:00,97.925,97.93,97.92,97.93,44000000.0
2007-04-10 05:56:00,97.925,97.94,97.92,97.93,320300006.0
2007-04-10 05:57:00,97.94,97.94,97.915,97.915,117700000.0
2007-04-10 05:58:00,97.91,97.93,97.91,97.925,93100000.0
2007-04-10 05:59:00,97.92,97.935,97.92,97.92,96600000.0
2007-04-10 06:00:00,97.92,97.92,97.915,97.915,70400000.0
2007-04-10 06:01:00,97.92,97.945,97.92,97.945,209399999.0
2007-04-10 06:02:00,97.94,97.955,97.93,97.945,148400000.0
2007-04-10 06:03:00,97.945,97.98,97.945,97.965,208400000.0
2007-04-10 06:04:00,97.97,98.05,97.97,98.03,254600000.0
2007-04-10 06:05:00,98.05,98.05,98.015,98.03,311200000.0
2007-04-10 06:06:00,98.03,98.06,98.025,98.04,401000002.0
2007-04-10 06:07:00,98.04,98.09,98.04,98.07,232000000.0
2007-04-10 06:08:00,98.07,98.07,98.035,98.035,214600000.0
2007-04-10 06:09:00,98.035,98.04,98.01,98.02,210800000.0
2007-04-10 06:10:00,98.025,98.03,98.0,98.0,62400000.0
2007-04-10 06:11:00,98.0,98.0,97.99,97.995,20800000.0
2007-04-10 06:12:00,97.995,98.0,97.99,97.99,76000000.0
2007-04-10 06:13:00,98.0,98.0,97.98,97.98,59800000.0
2007-04-10 06:14:00,97.985,98.0,97.97,97.97,41000000.0
2007-04-10 06:15:00,97.975,97.98,97.97,97.98,51900000.0
2007-04-10 06:16:00,97.975,97.98,97.97,97.97,63800001.0
2007-04-10 06:17:00,97.965,97.975,97.96,97.97,145100001.0
2007-04-10 06:18:00,97.97,97.98,97.97,97.98,34800000.0
2007-04-10 06:19:00,97.99,98.0,97.98,98.0,40800000.0
2007-04-10 06:20:00,97.995,97.995,97.975,97.975,51600000.0
2007-04-10 06:21:00,97.99,97.99,97.99,97.99,7200000.0
2007-04-10 06:22:00,98.0,98.0,97.99,97.99,10400000.0
2007-04-10 06:23:00,97.99,98.0,97.98,97.99,39100000.0
2007-04-10 06:24:00,97.985,97.99,97.985,97.99,40800000.0
2007-04-10 06:25:00,97.99,97.99,97.98,97.98,92000000.0
2007-04-10 06:26:00,97.98,97.98,97.97,97.98,107200000.0
2007-04-10 06:27:00,97.98,97.985,97.965,97.98,287400000.0
2007-04-10 06:28:00,97.97,97.985,97.97,97.97,99600000.0
2007-04-10 06:29:00,97.97,97.98,97.97,97.975,40600000.0
2007-04-10 06:30:00,97.97,97.98,97.965,97.98,39600000.0
2007-04-10 06:31:00,97.97,97.97,97.955,97.955,63600000.0
2007-04-10 06:32:00,97.955,97.975,97.955,97.975,40800000.0
2007-04-10 06:33:00,97.97,97.975,97.97,97.975,5600000.0
2007-04-10 06:34:00,97.97,97.97,97.96,97.965,41700000.0
2007-04-10 06:35:00,97.965,97.97,97.96,97.97,24000000.0
2007-04-10 06:36:00,97.97,97.97,97.955,97.955,28800000.0
2007-04-10 06:37:00,97.955,97.955,97.93,97.94,106800000.0
2007-04-10 06:38:00,97.93,97.95,97.93,97.95,24000000.0
2007-04-10 06:39:00,97.95,97.96,97.935,97.94,167500005.0
2007-04-10 06:40:00,97.935,97.95,97.93,97.93,99600000.0
2007-04-10 06:41:00,97.93,97.94,97.92,97.92,67600000.0
2007-04-10 06:42:00,97.92,97.93,97.92,97.93,172800000.0
2007-04-10 06:43:00,97.925,97.935,97.905,97.935,145800000.0
2007-04-10 06:44:00,97.94,97.94,97.93,97.93,23200000.0
2007-04-10 06:45:00,97.93,97.94,97.925,97.93,100000000.0
2007-04-10 06:46:00,97.93,97.95,97.93,97.94,65200000.0
2007-04-10 06:47:00,97.935,97.945,97.925,97.94,118400000.0
2007-04-10 06:48:00,97.945,97.96,97.93,97.96,112800000.0
2007-04-10 06:49:00,97.95,97.96,97.945,97.955,74800000.0
2007-04-10 06:50:00,97.96,97.975,97.96,97.97,63600000.0
2007-04-10 06:51:00,97.97,97.975,97.965,97.97,59600000.0
2007-04-10 06:52:00,97.98,97.98,97.96,97.96,43200000.0
2007-04-10 06:53:00,97.96,97.97,97.945,97.955,163200000.0
2007-04-10 06:54:00,97.95,97.96,97.94,97.96,170000000.0
2007-04-10 06:55:00,97.95,97.95,97.935,97.935,133200000.0
2007-04-10 06:56:00,97.935,97.95,97.935,97.945,36400000.0
2007-04-10 06:57:00,97.945,97.945,97.93,97.94,28000000.0
2007-04-10 06:58:00,97.93,97.945,97.93,97.945,103200000.0
2007-04-10 06:59:00,97.945,97.98,97.945,97.975,84000000.0
2007-04-10 07:00:00,97.975,97.99,97.945,97.97,243400000.0
2007-04-10 07:01:00,97.97,98.0,97.965,97.98,166500001.0
2007-04-10 07:02:00,97.98,98.0,97.98,97.985,56700000.0
2007-04-10 07:03:00,97.985,98.0,97.98,97.995,91800000.0
2007-04-10 07:04:00,97.99,97.99,97.975,97.98,229700003.0
2007-04-10 07:05:00,97.98,97.99,97.97,97.98,77600000.0
2007-04-10 07:06:00,97.975,97.99,97.97,97.98,70100000.0
2007-04-10 07:07:00,97.98,97.98,97.965,97.97,55200000.0
2007-04-10 07:08:00,97.98,97.98,97.97,97.98,39600000.0
2007-04-10 07:09:00,97.932,97.956,97.915,97.915,47100000.0
2007-04-10 07:10:00,97.98,97.98,97.97,97.975,12800000.0
2007-04-10 07:11:00,97.97,97.98,97.965,97.98,60800000.0
2007-04-10 07:12:00,97.975,98.005,97.965,98.005,292099998.0
2007-04-10 07:13:00,97.995,98.02,97.99,97.995,196299999.0
2007-04-10 07:14:00,98.005,98.01,97.995,98.0,57200000.0
2007-04-10 07:15:00,98.0,98.01,97.995,98.0,161000000.0
2007-04-10 07:16:00,98.0,98.01,98.0,98.01,34400000.0
2007-04-10 07:17:00,98.01,98.02,98.0,98.02,151300000.0
2007-04-10 07:18:00,98.005,98.04,98.005,98.03,251599999.0
2007-04-10 07:19:00,98.03,98.04,98.005,98.005,128000000.0
2007-04-10 07:20:00,98.005,98.01,97.995,98.0,253100000.0
2007-04-10 07:21:00,98.01,98.02,98.005,98.01,108900000.0
2007-04-10 07:22:00,98.01,98.01,98.0,98.0,33200000.0
2007-04-10 07:23:00,97.995,98.0,97.97,97.98,153200000.0
2007-04-10 07:24:00,97.98,98.005,97.98,97.995,55600000.0
2007-04-10 07:25:00,97.99,98.0,97.98,97.98,106300000.0
2007-04-10 07:26:00,97.98,97.99,97.975,97.99,176800000.0
2007-04-10 07:27:00,97.985,97.99,97.97,97.975,289600000.0
2007-04-10 07:28:00,97.975,97.99,97.97,97.975,160900000.0
2007-04-10 07:29:00,97.98,97.99,97.975,97.975,141200001.0
2007-04-10 07:30:00,97.99,97.99,97.97,97.97,89900001.0
2007-04-10 07:31:00,97.97,97.97,97.95,97.955,310800002.0
2007-04-10 07:32:00,97.97,97.97,97.955,97.965,351000004.0
2007-04-10 07:33:00,97.965,97.965,97.955,97.96,92000000.0
2007-04-10 07:34:00,97.96,97.96,97.945,97.95,86300002.0
2007-04-10 07:35:00,97.945,97.95,97.935,97.935,86499999.0
2007-04-10 07:36:00,97.93,97.95,97.93,97.93,90500001.0
2007-04-10 07:37:00,97.93,97.94,97.925,97.93,197500001.0
2007-04-10 07:38:00,97.94,97.97,97.93,97.95,145000002.0
2007-04-10 07:39:00,97.95,97.95,97.93,97.93,129200000.0
2007-04-10 07:40:00,97.93,97.93,97.875,97.885,225600001.0
2007-04-10 07:41:00,97.89,97.9,97.885,97.9,46400000.0
2007-04-10 07:42:00,97.9,97.91,97.89,97.9,60000000.0
2007-04-10 07:43:00,97.9,97.91,97.9,97.91,14400000.0
2007-04-10 07:44:00,97.91,97.92,97.91,97.91,19200000.0
2007-04-10 07:45:00,97.91,97.91,97.91,97.91,2400000.0
2007-04-10 07:46:00,97.9,97.905,97.895,97.9,184100000.0
2007-04-10 07:47:00,97.9,97.91,97.9,97.91,19200000.0
2007-04-10 07:48:00,97.91,97.91,97.895,97.91,74700000.0
2007-04-10 07:49:00,97.92,97.93,97.905,97.915,181500002.0
2007-04-10 07:50:00,97.925,97.935,97.92,97.93,72000000.0
2007-04-10 07:51:00,97.93,97.97,97.93,97.965,73600000.0
2007-04-10 07:52:00,97.96,97.97,97.95,97.95,50400000.0
2007-04-10 07:53:00,97.95,97.96,97.95,97.96,10400000.0
2007-04-10 07:54:00,97.97,97.97,97.94,97.955,159400000.0
2007-04-10 07:55:00,97.95,97.95,97.94,97.945,65200000.0
2007-04-10 07:56:00,97.95,97.965,97.95,97.955,52800000.0
2007-04-10 07:57:00,97.955,97.98,97.955,97.98,158000000.0
2007-04-10 07:58:00,97.98,97.98,97.96,97.965,320900004.0
2007-04-10 07:59:00,97.98,98.0,97.97,97.99,76800000.0
2007-04-10 08:00:00,97.99,98.01,97.985,98.0,211000000.0
2007-04-10 08:01:00,97.995,98.0,97.975,97.985,185500001.0
2007-04-10 08:02:00,97.98,98.0,97.98,97.99,162399999.0
2007-04-10 08:03:00,97.99,98.0,97.985,97.99,108800000.0
2007-04-10 08:04:00,97.99,97.99,97.95,97.95,239500000.0
2007-04-10 08:05:00,97.95,97.95,97.94,97.94,92400000.0
2007-04-10 08:06:00,97.94,97.945,97.93,97.945,194400000.0
2007-04-10 08:07:00,97.945,97.955,97.94,97.945,112800000.0
2007-04-10 08:08:00,97.96,97.97,97.94,97.945,90000000.0
2007-04-10 08:09:00,97.945,97.955,97.93,97.955,149800000.0
2007-04-10 08:10:00,97.955,97.96,97.925,97.95,313500000.0
2007-04-10 08:11:00,97.95,97.98,97.92,97.97,264200000.0
2007-04-10 08:12:00,97.98,97.99,97.955,97.965,417900000.0
2007-04-10 08:13:00,97.975,97.975,97.965,97.965,53900000.0
2007-04-10 08:14:00,97.965,98.0,97.965,97.985,207500000.0
2007-04-10 08:15:00,97.995,98.04,97.985,98.025,149700000.0
2007-04-10 08:16:00,98.03,98.04,98.01,98.03,127600000.0
2007-04-10 08:17:00,98.03,98.04,98.015,98.03,98200000.0
2007-04-10 08:18:00,98.025,98.06,98.025,98.035,214500000.0
2007-04-10 08:19:00,98.035,98.08,98.02,98.07,281700002.0
2007-04-10 08:20:00,98.08,98.11,98.055,98.07,250200000.0
2007-04-10 08:21:00,98.07,98.07,98.045,98.06,221600000.0
2007-04-10 08:22:00,98.06,98.06,98.05,98.05,63200000.0
2007-04-10 08:23:00,98.045,98.045,98.02,98.04,177500000.0
2007-04-10 08:24:00,98.04,98.055,98.03,98.045,199900000.0
2007-04-10 08:25:00,98.045,98.05,98.02,98.02,178900000.0
2007-04-10 08:26:00,98.02,98.035,98.015,98.03,176300000.0
2007-04-10 08:27:00,98.025,98.04,98.015,98.03,408699999.0
2007-04-10 08:28:00,98.03,98.03,98.02,98.02,137600000.0
2007-04-10 08:29:00,98.02,98.04,98.015,98.04,100800000.0
2007-04-10 08:30:00,98.04,98.08,98.04,98.08,206600000.0
2007-04-10 08:31:00,98.08,98.1,98.07,98.085,179000000.0
2007-04-10 08:32:00,98.08,98.13,98.08,98.12,292999999.0
2007-04-10 08:33:00,98.12,98.12,98.07,98.095,265800000.0
2007-04-10 08:34:00,98.095,98.1,98.08,98.09,96800000.0
2007-04-10 08:35:00,98.095,98.095,98.075,98.08,241800000.0
2007-04-10 08:36:00,98.075,98.085,98.065,98.07,231599998.0
2007-04-10 08:37:00,98.08,98.085,98.065,98.07,145500000.0
2007-04-10 08:38:00,98.065,98.08,98.065,98.08,368699998.0
2007-04-10 08:39:00,98.08,98.085,98.05,98.055,321799999.0
2007-04-10 08:40:00,98.055,98.055,98.02,98.04,250799998.0
2007-04-10 08:41:00,98.045,98.05,98.035,98.04,35900000.0
2007-04-10 08:42:00,98.045,98.045,98.03,98.035,109100000.0
2007-04-10 08:43:00,98.04,98.045,98.015,98.04,257399998.0
2007-04-10 08:44:00,98.04,98.045,98.02,98.02,164000000.0
2007-04-10 08:45:00,98.02,98.025,98.005,98.02,191399998.0
2007-04-10 08:46:00,98.015,98.03,98.015,98.03,262899995.0
2007-04-10 08:47:00,98.04,98.04,98.005,98.035,308100001.0
2007-04-10 08:48:00,98.03,98.05,98.02,98.05,248000002.0
2007-04-10 08:49:00,98.045,98.045,98.03,98.03,125600000.0
2007-04-10 08:50:00,98.04,98.045,98.03,98.035,79400000.0
2007-04-10 08:51:00,98.04,98.05,98.04,98.045,167200000.0
2007-04-10 08:52:00,98.045,98.045,98.02,98.02,59500000.0
2007-04-10 08:53:00,98.02,98.02,98.01,98.015,225099998.0
2007-04-10 08:54:00,98.015,98.055,98.01,98.055,223100000.0
2007-04-10 08:55:00,98.05,98.05,98.045,98.045,142400000.0
2007-04-10 08:56:00,98.045,98.055,98.03,98.05,178100000.0
2007-04-10 08:57:00,98.05,98.055,98.05,98.05,28000000.0
2007-04-10 08:58:00,98.055,98.08,98.05,98.07,344600002.0
2007-04-10 08:59:00,98.07,98.075,98.055,98.065,427999999.0
2007-04-10 09:00:00,98.075,98.115,98.065,98.1,461100001.0
2007-04-10 09:01:00,98.1,98.115,98.09,98.115,179300000.0
2007-04-10 09:02:00,98.105,98.105,98.08,98.105,177300000.0
2007-04-10 09:03:00,98.105,98.105,98.07,98.08,423900000.0
2007-04-10 09:04:00,98.08,98.08,98.06,98.06,251600001.0
2007-04-10 09:05:00,98.07,98.07,98.045,98.065,180600000.0
2007-04-10 09:06:00,98.065,98.07,98.055,98.07,173700000.0
2007-04-10 09:07:00,98.06,98.07,98.06,98.07,6400000.0
2007-04-10 09:08:00,98.065,98.07,98.05,98.06,117400000.0
2007-04-10 09:09:00,98.07,98.075,98.055,98.07,159900001.0
2007-04-10 09:10:00,98.065,98.08,98.06,98.07,167700000.0
2007-04-10 09:11:00,98.07,98.09,98.07,98.08,151400001.0
2007-04-10 09:12:00,98.085,98.09,98.08,98.08,32800000.0
2007-04-10 09:13:00,98.09,98.09,98.06,98.06,219300000.0
2007-04-10 09:14:00,98.06,98.07,98.04,98.04,107700000.0
2007-04-10 09:15:00,98.04,98.05,98.025,98.025,234999996.0
2007-04-10 09:16:00,98.035,98.035,98.0,98.02,485700005.0
2007-04-10 09:17:00,98.01,98.03,98.0,98.02,128900000.0
2007-04-10 09:18:00,98.02,98.035,98.02,98.025,94400000.0
2007-04-10 09:19:00,98.025,98.055,98.02,98.05,379000000.0
2007-04-10 09:20:00,98.04,98.045,98.025,98.035,238999997.0
2007-04-10 09:21:00,98.04,98.045,98.035,98.04,98500000.0
2007-04-10 09:22:00,98.035,98.045,98.03,98.03,142399998.0
2007-04-10 09:23:00,98.03,98.045,98.015,98.03,226400000.0
2007-04-10 09:24:00,98.03,98.06,98.03,98.06,151200000.0
2007-04-10 09:25:00,98.06,98.07,98.055,98.055,102400000.0
2007-04-10 09:26:00,98.05,98.065,98.04,98.065,175400000.0
2007-04-10 09:27:00,98.06,98.065,98.055,98.06,94500000.0
2007-04-10 09:28:00,98.055,98.06,98.055,98.06,108000000.0
2007-04-10 09:29:00,98.06,98.075,98.055,98.07,142400000.0
2007-04-10 09:30:00,98.08,98.08,98.07,98.07,104000000.0
2007-04-10 09:31:00,98.07,98.09,98.07,98.09,98400000.0
2007-04-10 09:32:00,98.09,98.1,98.075,98.08,128800000.0
2007-04-10 09:33:00,98.08,98.1,98.08,98.1,37600000.0
2007-04-10 09:34:00,98.1,98.1,98.08,98.08,56800000.0
2007-04-10 09:35:00,98.08,98.09,98.08,98.08,63200000.0
2007-04-10 09:36:00,98.08,98.08,98.065,98.08,62400000.0
2007-04-10 09:37:00,98.07,98.075,98.07,98.07,46400000.0
2007-04-10 09:38:00,98.07,98.07,98.055,98.065,136800000.0
2007-04-10 09:39:00,98.075,98.09,98.065,98.07,160799999.0
2007-04-10 09:40:00,98.07,98.09,98.065,98.07,43200000.0
2007-04-10 09:41:00,98.07,98.09,98.065,98.085,167800002.0
2007-04-10 09:42:00,98.085,98.085,98.07,98.08,155200000.0
2007-04-10 09:43:00,98.08,98.1,98.075,98.095,266500001.0
2007-04-10 09:44:00,98.1,98.11,98.085,98.09,41600000.0
2007-04-10 09:45:00,98.09,98.1,98.08,98.09,150800000.0
2007-04-10 09:46:00,98.09,98.09,98.045,98.06,247299999.0
2007-04-10 09:47:00,98.065,98.08,98.06,98.07,141500000.0
2007-04-10 09:48:00,98.07,98.07,98.065,98.07,9600000.0
2007-04-10 09:49:00,98.07,98.08,98.065,98.08,73800002.0
2007-04-10 09:50:00,98.08,98.095,98.08,98.095,106400000.0
2007-04-10 09:51:00,98.09,98.095,98.075,98.08,92800000.0
2007-04-10 09:52:00,98.075,98.085,98.07,98.085,105600000.0
2007-04-10 09:53:00,98.08,98.085,98.08,98.085,9600000.0
2007-04-10 09:54:00,98.08,98.085,98.08,98.085,32800000.0
2007-04-10 09:55:00,98.08,98.1,98.08,98.09,96000000.0
2007-04-10 09:56:00,98.09,98.095,98.08,98.085,207199999.0
2007-04-10 09:57:00,98.1,98.1,98.07,98.1,318200002.0
2007-04-10 09:58:00,98.09,98.11,98.09,98.09,307500000.0
2007-04-10 09:59:00,98.095,98.1,98.08,98.09,367599997.0
2007-04-10 10:00:00,98.085,98.105,98.075,98.105,387100001.0
2007-04-10 10:01:00,98.1,98.11,98.08,98.1,253999999.0
2007-04-10 10:02:00,98.1,98.105,98.075,98.075,300799999.0
2007-04-10 10:03:00,98.095,98.095,98.075,98.075,149200000.0
2007-04-10 10:04:00,98.07,98.095,98.065,98.09,276900001.0
2007-04-10 10:05:00,98.085,98.1,98.08,98.09,301099998.0
2007-04-10 10:06:00,98.09,98.1,98.08,98.09,244399997.0
2007-04-10 10:07:00,98.09,98.105,98.08,98.1,177500000.0
2007-04-10 10:08:00,98.105,98.105,98.085,98.105,295600004.0
2007-04-10 10:09:00,98.1,98.105,98.08,98.085,238800001.0
2007-04-10 10:10:00,98.095,98.1,98.08,98.095,180000000.0
2007-04-10 10:11:00,98.095,98.105,98.085,98.085,222200000.0
2007-04-10 10:12:00,98.08,98.085,98.065,98.065,172700000.0
2007-04-10 10:13:00,98.065,98.095,98.05,98.09,365900000.0
2007-04-10 10:14:00,98.09,98.09,98.075,98.08,217600000.0
2007-04-10 10:15:00,98.085,98.095,98.08,98.09,134400000.0
2007-04-10 10:16:00,98.09,98.09,98.04,98.05,216700000.0
2007-04-10 10:17:00,98.055,98.065,98.04,98.06,180100000.0
2007-04-10 10:18:00,98.06,98.06,98.04,98.055,230300001.0
2007-04-10 10:19:00,98.06,98.06,98.055,98.055,24800000.0
2007-04-10 10:20:00,98.05,98.075,98.05,98.065,77200000.0
2007-04-10 10:21:00,98.06,98.07,98.03,98.045,112800000.0
2007-04-10 10:22:00,98.05,98.055,98.035,98.045,349900002.0
2007-04-10 10:23:00,98.05,98.075,98.04,98.065,483800005.0
2007-04-10 10:24:00,98.07,98.08,98.07,98.08,78400000.0
2007-04-10 10:25:00,98.085,98.1,98.085,98.085,125500000.0
2007-04-10 10:26:00,98.085,98.095,98.065,98.07,118400000.0
2007-04-10 10:27:00,98.07,98.08,98.06,98.07,201300000.0
2007-04-10 10:28:00,98.085,98.1,98.08,98.08,24000000.0
2007-04-10 10:29:00,98.08,98.095,98.08,98.085,156600000.0
2007-04-10 10:30:00,98.085,98.09,98.08,98.09,122000000.0
2007-04-10 10:31:00,98.09,98.105,98.085,98.1,202300000.0
2007-04-10 10:32:00,98.1,98.11,98.1,98.1,77100000.0
2007-04-10 10:33:00,98.095,98.115,98.095,98.115,224099998.0
2007-04-10 10:34:00,98.12,98.12,98.1,98.1,203400000.0
2007-04-10 10:35:00,98.095,98.105,98.09,98.09,88800000.0
2007-04-10 10:36:00,98.095,98.105,98.085,98.095,576699996.0
2007-04-10 10:37:00,98.105,98.11,98.09,98.1,383499997.0
2007-04-10 10:38:00,98.095,98.11,98.09,98.09,66300000.0
2007-04-10 10:39:00,98.11,98.11,98.085,98.1,113200001.0
2007-04-10 10:40:00,98.1,98.11,98.085,98.11,211199996.0
2007-04-10 10:41:00,98.095,98.11,98.095,98.1,82000001.0
2007-04-10 10:42:00,98.095,98.095,98.09,98.09,101400000.0
2007-04-10 10:43:00,98.09,98.11,98.09,98.11,34900000.0
2007-04-10 10:44:00,98.11,98.11,98.095,98.095,61999999.0
2007-04-10 10:45:00,98.1,98.1,98.08,98.08,21800000.0
2007-04-10 10:46:00,98.075,98.09,98.075,98.09,127100001.0
2007-04-10 10:47:00,98.09,98.105,98.09,98.09,117000000.0
2007-04-10 10:48:00,98.09,98.105,98.09,98.1,62600000.0
2007-04-10 10:49:00,98.105,98.14,98.105,98.14,156400000.0
2007-04-10 10:50:00,98.125,98.14,98.12,98.13,196700000.0
2007-04-10 10:51:00,98.13,98.15,98.13,98.14,126900000.0
2007-04-10 10:52:00,98.14,98.15,98.13,98.13,117200000.0
2007-04-10 10:53:00,98.13,98.13,98.085,98.095,252499999.0
2007-04-10 10:54:00,98.09,98.1,98.07,98.08,323300001.0
2007-04-10 10:55:00,98.09,98.11,98.08,98.09,269100003.0
2007-04-10 10:56:00,98.09,98.11,98.09,98.1,125499998.0
2007-04-10 10:57:00,98.1,98.11,98.08,98.1,140700000.0
2007-04-10 10:58:00,98.11,98.155,98.105,98.15,439100008.0
2007-04-10 10:59:00,98.145,98.155,98.135,98.145,182600000.0
2007-04-10 11:00:00,98.145,98.15,98.14,98.145,170099999.0
2007-04-10 11:01:00,98.15,98.15,98.14,98.15,100000000.0
2007-04-10 11:02:00,98.16,98.17,98.115,98.155,178800000.0
2007-04-10 11:03:00,98.155,98.16,98.14,98.16,308700000.0
2007-04-10 11:04:00,98.15,98.15,98.13,98.135,276600002.0
2007-04-10 11:05:00,98.135,98.15,98.135,98.15,67000000.0
2007-04-10 11:06:00,98.15,98.155,98.12,98.135,160700000.0
2007-04-10 11:07:00,98.13,98.17,98.13,98.155,158200001.0
2007-04-10 11:08:00,98.15,98.16,98.14,98.14,85600000.0
2007-04-10 11:09:00,98.14,98.15,98.12,98.12,185699998.0
2007-04-10 11:10:00,98.125,98.14,98.11,98.115,222699999.0
2007-04-10 11:11:00,98.11,98.13,98.11,98.13,169600000.0
2007-04-10 11:12:00,98.14,98.14,98.125,98.125,97600000.0
2007-04-10 11:13:00,98.14,98.155,98.13,98.14,215100000.0
2007-04-10 11:14:00,98.14,98.14,98.125,98.125,426300004.0
2007-04-10 11:15:00,98.135,98.135,98.11,98.11,138400000.0
2007-04-10 11:16:00,98.11,98.14,98.11,98.135,124000000.0
2007-04-10 11:17:00,98.135,98.15,98.13,98.145,66300000.0
2007-04-10 11:18:00,98.15,98.16,98.15,98.16,36000000.0
2007-04-10 11:19:00,98.16,98.18,98.16,98.175,223000003.0
2007-04-10 11:20:00,98.175,98.2,98.165,98.18,494100008.0
2007-04-10 11:21:00,98.175,98.185,98.17,98.185,441599996.0
2007-04-10 11:22:00,98.185,98.21,98.165,98.18,332400002.0
2007-04-10 11:23:00,98.18,98.21,98.18,98.205,315800000.0
2007-04-10 11:24:00,98.21,98.25,98.2,98.24,226400000.0
2007-04-10 11:25:00,98.24,98.24,98.22,98.23,268800000.0
2007-04-10 11:26:00,98.225,98.225,98.19,98.2,263200000.0
2007-04-10 11:27:00,98.2,98.225,98.2,98.215,195700001.0
2007-04-10 11:28:00,98.215,98.22,98.19,98.2,181199996.0
2007-04-10 11:29:00,98.21,98.21,98.195,98.21,112600000.0
2007-04-10 11:30:00,98.2,98.2,98.2,98.2,5600000.0
2007-04-10 11:31:00,98.2,98.21,98.195,98.2,60100000.0
2007-04-10 11:32:00,98.2,98.22,98.2,98.21,89699999.0
2007-04-10 11:33:00,98.21,98.21,98.19,98.19,86400000.0
2007-04-10 11:34:00,98.19,98.19,98.175,98.18,108000000.0
2007-04-10 11:35:00,98.18,98.18,98.16,98.165,296900000.0
2007-04-10 11:36:00,98.165,98.17,98.145,98.16,255100002.0
2007-04-10 11:37:00,98.16,98.19,98.16,98.18,81500000.0
2007-04-10 11:38:00,98.175,98.19,98.16,98.165,253200000.0
2007-04-10 11:39:00,98.165,98.195,98.165,98.195,178299999.0
2007-04-10 11:40:00,98.195,98.23,98.195,98.23,479800001.0
2007-04-10 11:41:00,98.23,98.25,98.23,98.24,165600000.0
2007-04-10 11:42:00,98.24,98.25,98.225,98.25,101200000.0
2007-04-10 11:43:00,98.25,98.25,98.22,98.23,61600000.0
2007-04-10 11:44:00,98.225,98.23,98.21,98.215,67200000.0
2007-04-10 11:45:00,98.21,98.22,98.2,98.2,49600000.0
2007-04-10 11:46:00,98.21,98.21,98.185,98.19,88300000.0
2007-04-10 11:47:00,98.19,98.21,98.185,98.19,293900000.0
2007-04-10 11:48:00,98.19,98.24,98.185,98.24,637000001.0
2007-04-10 11:49:00,98.235,98.24,98.225,98.24,215199999.0
2007-04-10 11:50:00,98.23,98.24,98.225,98.225,137799999.0
2007-04-10 11:51:00,98.215,98.23,98.21,98.23,23100000.0
2007-04-10 11:52:00,98.23,98.235,98.225,98.235,110900003.0
2007-04-10 11:53:00,98.235,98.235,98.215,98.215,254900000.0
2007-04-10 11:54:00,98.215,98.22,98.195,98.22,357700001.0
2007-04-10 11:55:00,98.215,98.22,98.205,98.205,15000000.0
2007-04-10 11:56:00,98.21,98.215,98.19,98.19,116600000.0
2007-04-10 11:57:00,98.18,98.2,98.175,98.19,220699999.0
2007-04-10 11:58:00,98.18,98.2,98.18,98.19,33600000.0
2007-04-10 11:59:00,98.185,98.2,98.16,98.165,111600000.0
2007-04-10 12:00:00,98.16,98.17,98.155,98.17,231699998.0
2007-04-10 12:01:00,98.16,98.17,98.16,98.17,59000000.0
2007-04-10 12:02:00,98.17,98.17,98.165,98.17,108100000.0
2007-04-10 12:03:00,98.17,98.17,98.165,98.165,60600000.0
2007-04-10 12:04:00,98.16,98.17,98.16,98.16,68900000.0
2007-04-10 12:05:00,98.14,98.14,98.12,98.14,89400000.0
2007-04-10 12:06:00,98.14,98.15,98.135,98.15,60800000.0
2007-04-10 12:07:00,98.15,98.175,98.15,98.175,65600000.0
2007-04-10 12:08:00,98.175,98.18,98.16,98.18,153999999.0
2007-04-10 12:09:00,98.175,98.18,98.145,98.145,116800000.0
2007-04-10 12:10:00,98.145,98.15,98.125,98.14,143000000.0
2007-04-10 12:11:00,98.135,98.145,98.12,98.145,102999999.0
2007-04-10 12:12:00,98.14,98.15,98.14,98.14,32000000.0
2007-04-10 12:13:00,98.135,98.15,98.135,98.14,190200000.0
2007-04-10 12:14:00,98.14,98.14,98.13,98.13,36500000.0
2007-04-10 12:15:00,98.14,98.15,98.11,98.12,453700003.0
2007-04-10 12:16:00,98.12,98.16,98.12,98.16,84000000.0
2007-04-10 12:17:00,98.16,98.165,98.145,98.145,94900001.0
2007-04-10 12:18:00,98.16,98.16,98.14,98.14,231799998.0
2007-04-10 12:19:00,98.15,98.15,98.12,98.14,175000000.0
2007-04-10 12:20:00,98.13,98.15,98.125,98.135,68800000.0
2007-04-10 12:21:00,98.14,98.16,98.13,98.155,173099999.0
2007-04-10 12:22:00,98.155,98.155,98.145,98.145,117600000.0
2007-04-10 12:23:00,98.145,98.145,98.125,98.135,233899999.0
2007-04-10 12:24:00,98.14,98.14,98.13,98.13,21600000.0
2007-04-10 12:25:00,98.13,98.15,98.13,98.13,41600000.0
2007-04-10 12:26:00,98.13,98.14,98.12,98.13,105600000.0
2007-04-10 12:27:00,98.13,98.14,98.125,98.135,203800000.0
2007-04-10 12:28:00,98.14,98.15,98.14,98.15,94400000.0
2007-04-10 12:29:00,98.145,98.17,98.145,98.16,151900000.0
2007-04-10 12:30:00,98.16,98.175,98.145,98.145,218600002.0
2007-04-10 12:31:00,98.16,98.16,98.14,98.15,197000001.0
2007-04-10 12:32:00,98.16,98.165,98.15,98.165,164500000.0
2007-04-10 12:33:00,98.165,98.175,98.155,98.175,210400003.0
2007-04-10 12:34:00,98.175,98.195,98.17,98.195,99600000.0
2007-04-10 12:35:00,98.2,98.21,98.18,98.19,137600000.0
2007-04-10 12:36:00,98.19,98.19,98.165,98.17,124100001.0
2007-04-10 12:37:00,98.17,98.185,98.17,98.18,123299999.0
2007-04-10 12:38:00,98.18,98.195,98.175,98.18,163799999.0
2007-04-10 12:39:00,98.18,98.19,98.18,98.185,72600000.0
2007-04-10 12:40:00,98.19,98.195,98.17,98.185,131900000.0
2007-04-10 12:41:00,98.185,98.2,98.175,98.19,82400000.0
2007-04-10 12:42:00,98.19,98.2,98.19,98.19,63200000.0
2007-04-10 12:43:00,98.19,98.195,98.19,98.19,63200000.0
2007-04-10 12:44:00,98.19,98.19,98.185,98.185,52800000.0
2007-04-10 12:45:00,98.18,98.18,98.16,98.16,98400000.0
2007-04-10 12:46:00,98.16,98.16,98.14,98.145,225500000.0
2007-04-10 12:47:00,98.17,98.175,98.16,98.16,118399999.0
2007-04-10 12:48:00,98.16,98.165,98.15,98.15,76400000.0
2007-04-10 12:49:00,98.15,98.155,98.13,98.15,119300000.0
2007-04-10 12:50:00,98.145,98.15,98.13,98.13,80700000.0
2007-04-10 12:51:00,98.14,98.145,98.14,98.14,52900000.0
2007-04-10 12:52:00,98.15,98.17,98.14,98.17,112500000.0
2007-04-10 12:53:00,98.175,98.18,98.155,98.17,116199999.0
2007-04-10 12:54:00,98.17,98.175,98.17,98.175,24800000.0
2007-04-10 12:55:00,98.175,98.18,98.17,98.175,55200000.0
2007-04-10 12:56:00,98.17,98.17,98.165,98.165,15200000.0
2007-04-10 12:57:00,98.165,98.165,98.165,98.165,2400000.0
2007-04-10 12:58:00,98.165,98.185,98.16,98.18,115100000.0
2007-04-10 12:59:00,98.19,98.19,98.18,98.19,112800000.0
2007-04-10 13:00:00,98.18,98.18,98.165,98.175,119600000.0
2007-04-10 13:01:00,98.175,98.175,98.175,98.175,2400000.0
2007-04-10 13:02:00,98.175,98.18,98.17,98.18,109000000.0
2007-04-10 13:03:00,98.175,98.18,98.16,98.17,108400000.0
2007-04-10 13:04:00,98.16,98.215,98.16,98.215,345299997.0
2007-04-10 13:05:00,98.205,98.22,98.19,98.19,252100000.0
2007-04-10 13:06:00,98.185,98.185,98.165,98.175,287999998.0
2007-04-10 13:07:00,98.175,98.18,98.17,98.175,135100000.0
2007-04-10 13:08:00,98.18,98.19,98.175,98.18,133200000.0
2007-04-10 13:09:00,98.18,98.18,98.165,98.17,71800000.0
2007-04-10 13:10:00,98.18,98.21,98.175,98.2,289199997.0
2007-04-10 13:11:00,98.2,98.23,98.2,98.215,325900000.0
2007-04-10 13:12:00,98.22,98.235,98.22,98.23,72200000.0
2007-04-10 13:13:00,98.225,98.26,98.225,98.245,232400000.0
2007-04-10 13:14:00,98.25,98.28,98.25,98.26,212300000.0
2007-04-10 13:15:00,98.255,98.26,98.21,98.21,381500000.0
2007-04-10 13:16:00,98.205,98.21,98.195,98.195,145800000.0
2007-04-10 13:17:00,98.195,98.22,98.195,98.22,170800000.0
2007-04-10 13:18:00,98.22,98.23,98.22,98.23,10400000.0
2007-04-10 13:19:00,98.23,98.23,98.22,98.225,53000000.0
2007-04-10 13:20:00,98.23,98.235,98.225,98.235,95600000.0
2007-04-10 13:21:00,98.235,98.24,98.22,98.235,226399999.0
2007-04-10 13:22:00,98.24,98.26,98.235,98.245,210600000.0
2007-04-10 13:23:00,98.245,98.25,98.24,98.25,141600001.0
2007-04-10 13:24:00,98.25,98.26,98.24,98.25,131500000.0
2007-04-10 13:25:00,98.25,98.25,98.235,98.25,61500000.0
2007-04-10 13:26:00,98.26,98.26,98.25,98.26,27200000.0
2007-04-10 13:27:00,98.25,98.26,98.245,98.26,198000000.0
2007-04-10 13:28:00,98.25,98.27,98.25,98.26,57400000.0
2007-04-10 13:29:00,98.26,98.265,98.23,98.24,180599999.0
2007-04-10 13:30:00,98.245,98.25,98.23,98.23,131800000.0
2007-04-10 13:31:00,98.23,98.23,98.185,98.195,172100000.0
2007-04-10 13:32:00,98.2,98.205,98.185,98.195,102900001.0
2007-04-10 13:33:00,98.2,98.2,98.19,98.2,19200000.0
2007-04-10 13:34:00,98.146,98.174,98.124,98.165,345299996.0
2007-04-10 13:35:00,98.2,98.2,98.17,98.17,209200002.0
2007-04-10 13:36:00,98.17,98.17,98.145,98.165,176300000.0
2007-04-10 13:37:00,98.165,98.17,98.15,98.15,60800000.0
2007-04-10 13:38:00,98.15,98.16,98.15,98.15,95100000.0
2007-04-10 13:39:00,98.16,98.16,98.15,98.155,76600000.0
2007-04-10 13:40:00,98.16,98.18,98.16,98.18,76700000.0
2007-04-10 13:41:00,98.18,98.19,98.175,98.19,37400000.0
2007-04-10 13:42:00,98.2,98.24,98.2,98.24,109300000.0
2007-04-10 13:43:00,98.235,98.245,98.235,98.235,85000001.0
2007-04-10 13:44:00,98.24,98.25,98.23,98.245,181500000.0
2007-04-10 13:45:00,98.25,98.27,98.245,98.245,170600000.0
2007-04-10 13:46:00,98.245,98.27,98.235,98.27,198600000.0
2007-04-10 13:47:00,98.265,98.27,98.255,98.265,91699999.0
2007-04-10 13:48:00,98.26,98.26,98.21,98.22,186900000.0
2007-04-10 13:49:00,98.22,98.225,98.21,98.22,210699999.0
2007-04-10 13:50:00,98.21,98.22,98.205,98.22,45500000.0
2007-04-10 13:51:00,98.215,98.22,98.18,98.19,86100000.0
2007-04-10 13:52:00,98.2,98.21,98.185,98.185,293999997.0
2007-04-10 13:53:00,98.19,98.2,98.18,98.19,169900000.0
2007-04-10 13:54:00,98.195,98.21,98.19,98.21,205599996.0
2007-04-10 13:55:00,98.21,98.21,98.2,98.21,63700000.0
2007-04-10 13:56:00,98.21,98.22,98.21,98.21,33500000.0
2007-04-10 13:57:00,98.22,98.22,98.215,98.22,47000000.0
2007-04-10 13:58:00,98.22,98.22,98.205,98.215,71100001.0
2007-04-10 13:59:00,98.21,98.22,98.195,98.2,307500000.0
2007-04-10 14:00:00,98.21,98.215,98.205,98.21,115500000.0
2007-04-10 14:01:00,98.21,98.21,98.2,98.21,54300000.0
2007-04-10 14:02:00,98.205,98.205,98.19,98.19,237900000.0
2007-04-10 14:03:00,98.19,98.21,98.19,98.21,82400000.0
2007-04-10 14:04:00,98.205,98.215,98.19,98.215,67100000.0
2007-04-10 14:05:00,98.215,98.23,98.205,98.225,220000001.0
2007-04-10 14:06:00,98.23,98.235,98.23,98.235,22400000.0
2007-04-10 14:07:00,98.23,98.24,98.215,98.235,103500000.0
2007-04-10 14:08:00,98.235,98.24,98.225,98.23,137900000.0
2007-04-10 14:09:00,98.23,98.23,98.22,98.22,84600000.0
2007-04-10 14:10:00,98.22,98.23,98.21,98.225,184800003.0
2007-04-10 14:11:00,98.23,98.23,98.19,98.19,86900000.0
2007-04-10 14:12:00,98.195,98.235,98.195,98.235,52800000.0
2007-04-10 14:13:00,98.23,98.25,98.23,98.235,91000000.0
2007-04-10 14:14:00,98.24,98.27,98.24,98.265,473000003.0
2007-04-10 14:15:00,98.27,98.27,98.24,98.24,54400000.0
2007-04-10 14:16:00,98.24,98.26,98.23,98.26,173900000.0
2007-04-10 14:17:00,98.25,98.25,98.22,98.23,136200000.0
2007-04-10 14:18:00,98.225,98.245,98.22,98.24,185800000.0
2007-04-10 14:19:00,98.245,98.26,98.225,98.24,409399995.0
2007-04-10 14:20:00,98.24,98.25,98.22,98.235,444100000.0
2007-04-10 14:21:00,98.235,98.245,98.225,98.24,417000000.0
2007-04-10 14:22:00,98.24,98.25,98.215,98.22,302500003.0
2007-04-10 14:23:00,98.22,98.24,98.21,98.235,276400000.0
2007-04-10 14:24:00,98.235,98.24,98.23,98.24,79900000.0
2007-04-10 14:25:00,98.24,98.24,98.205,98.21,322299998.0
2007-04-10 14:26:00,98.21,98.22,98.185,98.19,570800001.0
2007-04-10 14:27:00,98.19,98.21,98.19,98.2,261999997.0
2007-04-10 14:28:00,98.21,98.215,98.195,98.21,73900000.0
2007-04-10 14:29:00,98.21,98.215,98.195,98.205,310100000.0
2007-04-10 14:30:00,98.205,98.21,98.18,98.185,99500000.0
2007-04-10 14:31:00,98.18,98.2,98.18,98.2,237300000.0
2007-04-10 14:32:00,98.2,98.235,98.2,98.215,287200000.0
2007-04-10 14:33:00,98.21,98.21,98.19,98.2,108500000.0
2007-04-10 14:34:00,98.2,98.21,98.185,98.195,121300000.0
2007-04-10 14:35:00,98.19,98.195,98.15,98.16,160800000.0
2007-04-10 14:36:00,98.15,98.15,98.125,98.135,221900000.0
2007-04-10 14:37:00,98.135,98.15,98.125,98.145,242800002.0
2007-04-10 14:38:00,98.145,98.15,98.115,98.115,89200000.0
2007-04-10 14:39:00,98.115,98.13,98.11,98.125,135300001.0
2007-04-10 14:40:00,98.125,98.155,98.125,98.145,238600001.0
2007-04-10 14:41:00,98.145,98.155,98.14,98.14,87700000.0
2007-04-10 14:42:00,98.15,98.15,98.13,98.135,180000001.0
2007-04-10 14:43:00,98.135,98.135,98.11,98.125,221100000.0
2007-04-10 14:44:00,98.125,98.16,98.12,98.15,259200000.0
2007-04-10 14:45:00,98.16,98.17,98.15,98.17,30400000.0
2007-04-10 14:46:00,98.16,98.16,98.12,98.12,119700000.0
2007-04-10 14:47:00,98.12,98.125,98.075,98.1,433700000.0
2007-04-10 14:48:00,98.1,98.11,98.085,98.1,365800000.0
2007-04-10 14:49:00,98.1,98.11,98.08,98.08,157200000.0
2007-04-10 14:50:00,98.085,98.11,98.085,98.11,289900002.0
2007-04-10 14:51:00,98.11,98.12,98.095,98.095,132800000.0
2007-04-10 14:52:00,98.09,98.12,98.07,98.115,215700000.0
2007-04-10 14:53:00,98.115,98.12,98.1,98.105,237200000.0
2007-04-10 14:54:00,98.11,98.14,98.105,98.14,193100000.0
2007-04-10 14:55:00,98.14,98.165,98.14,98.155,321099999.0
2007-04-10 14:56:00,98.155,98.16,98.11,98.115,371600000.0
2007-04-10 14:57:00,98.105,98.11,98.09,98.095,397599996.0
2007-04-10 14:58:00,98.1,98.11,98.1,98.1,129600000.0
2007-04-10 14:59:00,98.1,98.105,98.085,98.09,121200000.0
2007-04-10 15:00:00,98.095,98.1,98.075,98.085,102700001.0
2007-04-10 15:01:00,98.085,98.085,98.07,98.075,199300000.0
2007-04-10 15:02:00,98.07,98.07,98.035,98.04,388099995.0
2007-04-10 15:03:00,98.04,98.05,98.01,98.03,206800000.0
2007-04-10 15:04:00,98.015,98.04,98.005,98.035,394300000.0
2007-04-10 15:05:00,98.035,98.07,98.03,98.065,262000001.0
2007-04-10 15:06:00,98.065,98.065,98.045,98.045,87100000.0
2007-04-10 15:07:00,98.045,98.055,98.045,98.055,81400000.0
2007-04-10 15:08:00,98.06,98.08,98.055,98.08,134100000.0
2007-04-10 15:09:00,98.08,98.09,98.08,98.08,114200000.0
2007-04-10 15:10:00,98.075,98.08,98.06,98.065,230400000.0
2007-04-10 15:11:00,98.07,98.1,98.07,98.085,186899999.0
2007-04-10 15:12:00,98.08,98.08,98.07,98.075,155600000.0
2007-04-10 15:13:00,98.08,98.105,98.07,98.105,475100003.0
2007-04-10 15:14:00,98.105,98.105,98.05,98.06,449700000.0
2007-04-10 15:15:00,98.055,98.07,98.05,98.05,504599998.0
2007-04-10 15:16:00,98.06,98.06,98.03,98.05,240200000.0
2007-04-10 15:17:00,98.045,98.07,98.045,98.055,467299999.0
2007-04-10 15:18:00,98.06,98.06,98.04,98.04,200300001.0
2007-04-10 15:19:00,98.04,98.05,98.04,98.045,121300000.0
2007-04-10 15:20:00,98.045,98.05,97.955,97.975,668800001.0
2007-04-10 15:21:00,97.975,97.98,97.94,97.96,424700000.0
2007-04-10 15:22:00,97.955,97.96,97.915,97.96,253300001.0
2007-04-10 15:23:00,97.965,97.97,97.945,97.97,431800003.0
2007-04-10 15:24:00,97.965,98.0,97.955,98.0,163300000.0
2007-04-10 15:25:00,98.0,98.03,97.995,98.02,224500004.0
2007-04-10 15:26:00,98.02,98.03,98.02,98.02,20000000.0
2007-04-10 15:27:00,98.02,98.025,98.015,98.02,43800000.0
2007-04-10 15:28:00,98.01,98.02,98.0,98.005,59000000.0
2007-04-10 15:29:00,98.005,98.01,97.99,97.99,31200000.0
2007-04-10 15:30:00,98.0,98.0,97.985,97.99,89700000.0
2007-04-10 15:31:00,98.0,98.0,97.965,97.98,111700000.0
2007-04-10 15:32:00,97.98,97.98,97.965,97.97,120700000.0
2007-04-10 15:33:00,97.97,97.97,97.95,97.97,144000000.0
2007-04-10 15:34:00,97.97,97.97,97.955,97.955,281500003.0
2007-04-10 15:35:00,97.96,97.97,97.95,97.96,138900000.0
2007-04-10 15:36:00,97.96,97.96,97.9,97.935,327300002.0
2007-04-10 15:37:00,97.935,97.96,97.93,97.95,184900000.0
2007-04-10 15:38:00,97.95,97.95,97.94,97.95,78300000.0
2007-04-10 15:39:00,97.94,98.0,97.94,97.99,106900000.0
2007-04-10 15:40:00,97.99,98.0,97.975,97.99,159100001.0
2007-04-10 15:41:00,97.99,97.99,97.965,97.965,261700000.0
2007-04-10 15:42:00,97.97,97.99,97.965,97.99,207900002.0
2007-04-10 15:43:00,97.99,97.99,97.975,97.99,104000000.0
2007-04-10 15:44:00,97.99,98.0,97.98,98.0,140899999.0
2007-04-10 15:45:00,98.01,98.03,98.0,98.03,221300001.0
2007-04-10 15:46:00,98.04,98.04,97.99,97.99,328200001.0
2007-04-10 15:47:00,97.985,97.99,97.965,97.965,223800000.0
2007-04-10 15:48:00,97.965,97.99,97.94,97.94,296900000.0
2007-04-10 15:49:00,97.95,97.96,97.935,97.95,534599993.0
2007-04-10 15:50:00,97.95,97.96,97.95,97.95,111700000.0
2007-04-10 15:51:00,97.95,97.97,97.94,97.96,425000003.0
2007-04-10 15:52:00,97.96,97.97,97.95,97.96,398200001.0
2007-04-10 15:53:00,97.96,97.97,97.945,97.96,228300001.0
2007-04-10 15:54:00,97.96,97.99,97.96,97.98,114900000.0
2007-04-10 15:55:00,98.0,98.07,98.0,98.05,159600000.0
2007-04-10 15:56:00,98.045,98.11,98.045,98.095,409700001.0
2007-04-10 15:57:00,98.1,98.13,98.085,98.115,279000001.0
2007-04-10 15:58:00,98.105,98.12,98.09,98.12,164100000.0
2007-04-10 15:59:00,98.12,98.165,98.115,98.155,597300000.0
2007-04-10 16:00:00,98.15,98.19,98.15,98.185,434699999.0
2007-04-10 16:01:00,98.19,98.215,98.18,98.195,445900002.0
2007-04-10 16:02:00,98.19,98.26,98.18,98.195,644900001.0
2007-04-10 16:03:00,98.19,98.22,98.19,98.21,311500002.0
2007-04-10 16:04:00,98.2,98.22,98.195,98.195,337600000.0
2007-04-10 16:05:00,98.19,98.195,98.17,98.175,435500004.0
2007-04-10 16:06:00,98.175,98.18,98.17,98.17,167200000.0
2007-04-10 16:07:00,98.17,98.2,98.17,98.2,381100004.0
2007-04-10 16:08:00,98.195,98.195,98.165,98.175,269700005.0
2007-04-10 16:09:00,98.18,98.19,98.175,98.185,134100000.0
2007-04-10 16:10:00,98.18,98.2,98.175,98.19,257100000.0
2007-04-10 16:11:00,98.2,98.26,98.165,98.235,403500001.0
2007-04-10 16:12:00,98.235,98.235,98.195,98.225,274799998.0
2007-04-10 16:13:00,98.225,98.28,98.22,98.27,333299998.0
2007-04-10 16:14:00,98.265,98.32,98.255,98.285,280100000.0
2007-04-10 16:15:00,98.285,98.305,98.285,98.295,171900000.0
2007-04-10 16:16:00,98.295,98.31,98.28,98.3,169900000.0
2007-04-10 16:17:00,98.3,98.31,98.26,98.26,370900001.0
2007-04-10 16:18:00,98.28,98.285,98.26,98.26,78800000.0
2007-04-10 16:19:00,98.265,98.29,98.26,98.28,146000000.0
2007-04-10 16:20:00,98.28,98.29,98.275,98.29,195400000.0
2007-04-10 16:21:00,98.285,98.285,98.27,98.275,100300000.0
2007-04-10 16:22:00,98.28,98.285,98.27,98.275,124700000.0
2007-04-10 16:23:00,98.275,98.28,98.26,98.26,116500000.0
2007-04-10 16:24:00,98.255,98.27,98.255,98.255,142500000.0
2007-04-10 16:25:00,98.27,98.275,98.245,98.245,36700000.0
2007-04-10 16:26:00,98.25,98.255,98.245,98.255,93299999.0
2007-04-10 16:27:00,98.26,98.27,98.25,98.25,133999999.0
2007-04-10 16:28:00,98.25,98.25,98.225,98.225,289700000.0
2007-04-10 16:29:00,98.22,98.23,98.21,98.22,227300001.0
2007-04-10 16:30:00,98.215,98.23,98.21,98.23,114700001.0
2007-04-10 16:31:00,98.23,98.235,98.225,98.23,143700000.0
2007-04-10 16:32:00,98.23,98.24,98.225,98.23,93400000.0
2007-04-10 16:33:00,98.23,98.24,98.225,98.23,110300000.0
2007-04-10 16:34:00,98.23,98.23,98.205,98.21,193100000.0
2007-04-10 16:35:00,98.21,98.24,98.21,98.23,208900000.0
2007-04-10 16:36:00,98.23,98.235,98.205,98.205,136200000.0
2007-04-10 16:37:00,98.205,98.24,98.195,98.2,167400000.0
2007-04-10 16:38:00,98.2,98.23,98.195,98.21,251700000.0
2007-04-10 16:39:00,98.21,98.225,98.195,98.22,355000002.0
2007-04-10 16:40:00,98.22,98.225,98.22,98.225,43300001.0
2007-04-10 16:41:00,98.204,98.221,98.15,98.196,57100000.0
2007-04-10 16:42:00,98.197,98.221,98.096,98.179,75500000.0
2007-04-10 16:43:00,98.201,98.216,98.155,98.2,104200000.0
2007-04-10 16:44:00,98.22,98.22,98.19,98.195,165900000.0
2007-04-10 16:45:00,98.195,98.2,98.185,98.185,206100001.0
2007-04-10 16:46:00,98.19,98.19,98.175,98.175,155900000.0
2007-04-10 16:47:00,98.18,98.185,98.145,98.155,518300003.0
2007-04-10 16:48:00,98.155,98.19,98.145,98.19,109700000.0
2007-04-10 16:49:00,98.19,98.19,98.17,98.18,89100000.0
2007-04-10 16:50:00,98.18,98.19,98.175,98.185,309700002.0
2007-04-10 16:51:00,98.185,98.2,98.185,98.185,285200001.0
2007-04-10 16:52:00,98.185,98.2,98.185,98.19,333299999.0
2007-04-10 16:53:00,98.185,98.2,98.185,98.2,113999998.0
2007-04-10 16:54:00,98.2,98.21,98.195,98.195,128199999.0
2007-04-10 16:55:00,98.19,98.2,98.185,98.19,250200000.0
2007-04-10 16:56:00,98.19,98.2,98.175,98.2,153300000.0
2007-04-10 16:57:00,98.2,98.21,98.195,98.21,55800000.0
2007-04-10 16:58:00,98.21,98.22,98.19,98.205,138600000.0
2007-04-10 16:59:00,98.205,98.215,98.18,98.19,102000000.0
2007-04-10 17:00:00,98.185,98.19,98.17,98.19,185900000.0
2007-04-10 17:01:00,98.18,98.19,98.175,98.19,99499996.0
2007-04-10 17:02:00,98.19,98.19,98.175,98.18,211999997.0
2007-04-10 17:03:00,98.18,98.19,98.17,98.17,102100000.0
2007-04-10 17:04:00,98.17,98.18,98.14,98.175,246799999.0
2007-04-10 17:05:00,98.175,98.27,98.165,98.265,503300002.0
2007-04-10 17:06:00,98.265,98.265,98.205,98.205,418600002.0
2007-04-10 17:07:00,98.205,98.26,98.205,98.24,418499993.0
2007-04-10 17:08:00,98.235,98.25,98.21,98.23,398199997.0
2007-04-10 17:09:00,98.22,98.24,98.21,98.22,169800000.0
2007-04-10 17:10:00,98.22,98.23,98.205,98.23,439799998.0
2007-04-10 17:11:00,98.23,98.23,98.215,98.23,144700000.0
2007-04-10 17:12:00,98.23,98.25,98.225,98.25,182000000.0
2007-04-10 17:13:00,98.25,98.25,98.205,98.205,297800000.0
2007-04-10 17:14:00,98.21,98.22,98.175,98.195,413099998.0
2007-04-10 17:15:00,98.195,98.205,98.185,98.195,198599999.0
2007-04-10 17:16:00,98.2,98.2,98.18,98.19,132899999.0
2007-04-10 17:17:00,98.2,98.2,98.185,98.19,46300000.0
2007-04-10 17:18:00,98.185,98.19,98.155,98.18,261499999.0
2007-04-10 17:19:00,98.18,98.2,98.18,98.185,194600000.0
2007-04-10 17:20:00,98.185,98.19,98.165,98.18,270100001.0
2007-04-10 17:21:00,98.18,98.19,98.165,98.17,154700000.0
2007-04-10 17:22:00,98.175,98.195,98.175,98.19,121199999.0
2007-04-10 17:23:00,98.19,98.195,98.175,98.185,158800000.0
2007-04-10 17:24:00,98.19,98.19,98.175,98.185,96100000.0
2007-04-10 17:25:00,98.19,98.21,98.19,98.21,175400000.0
2007-04-10 17:26:00,98.2,98.21,98.195,98.2,42700000.0
2007-04-10 17:27:00,98.2,98.2,98.165,98.165,37800000.0
2007-04-10 17:28:00,98.165,98.19,98.16,98.18,138000001.0
2007-04-10 17:29:00,98.18,98.18,98.155,98.155,110000000.0
2007-04-10 17:30:00,98.17,98.18,98.15,98.18,127600001.0
2007-04-10 17:31:00,98.17,98.18,98.16,98.17,80600000.0
2007-04-10 17:32:00,98.17,98.21,98.17,98.19,266700003.0
2007-04-10 17:33:00,98.195,98.195,98.18,98.18,103800000.0
2007-04-10 17:34:00,98.2,98.2,98.2,98.2,2400000.0
2007-04-10 17:35:00,98.19,98.19,98.18,98.18,54400000.0
2007-04-10 17:36:00,98.18,98.19,98.175,98.175,115200000.0
2007-04-10 17:37:00,98.165,98.18,98.155,98.18,131200001.0
2007-04-10 17:38:00,98.18,98.2,98.175,98.175,116099998.0
2007-04-10 17:39:00,98.175,98.185,98.17,98.18,102900000.0
2007-04-10 17:40:00,98.18,98.19,98.175,98.18,63200000.0
2007-04-10 17:41:00,98.18,98.19,98.165,98.18,108400001.0
2007-04-10 17:42:00,98.175,98.2,98.175,98.185,145800000.0
2007-04-10 17:43:00,98.185,98.21,98.185,98.2,81300000.0
2007-04-10 17:44:00,98.195,98.205,98.18,98.2,130800001.0
2007-04-10 17:45:00,98.2,98.21,98.19,98.19,65400000.0
2007-04-10 17:46:00,98.19,98.205,98.19,98.205,26400000.0
2007-04-10 17:47:00,98.21,98.22,98.2,98.22,17600000.0
2007-04-10 17:48:00,98.215,98.215,98.205,98.205,33500000.0
2007-04-10 17:49:00,98.21,98.23,98.21,98.23,59000000.0
2007-04-10 17:50:00,98.23,98.235,98.23,98.23,35200000.0
2007-04-10 17:51:00,98.22,98.23,98.185,98.19,115000000.0
2007-04-10 17:52:00,98.19,98.22,98.19,98.22,110000000.0
2007-04-10 17:53:00,98.22,98.235,98.195,98.215,227000001.0
2007-04-10 17:54:00,98.215,98.235,98.215,98.215,256200002.0
2007-04-10 17:55:00,98.22,98.235,98.215,98.235,92400000.0
2007-04-10 17:56:00,98.235,98.235,98.21,98.215,133199999.0
2007-04-10 17:57:00,98.215,98.22,98.205,98.21,121799999.0
2007-04-10 17:58:00,98.215,98.225,98.215,98.22,238100000.0
2007-04-10 17:59:00,98.225,98.225,98.195,98.22,126300000.0
2007-04-10 18:00:00,98.22,98.245,98.21,98.235,90100000.0
2007-04-10 18:01:00,98.24,98.26,98.22,98.22,238300000.0
2007-04-10 18:02:00,98.23,98.23,98.21,98.22,75000000.0
2007-04-10 18:03:00,98.22,98.22,98.21,98.22,73800000.0
2007-04-10 18:04:00,98.23,98.235,98.21,98.21,169500000.0
2007-04-10 18:05:00,98.22,98.22,98.205,98.22,183299999.0
2007-04-10 18:06:00,98.22,98.245,98.22,98.235,340400001.0
2007-04-10 18:07:00,98.24,98.26,98.24,98.26,129400000.0
2007-04-10 18:08:00,98.26,98.26,98.245,98.255,56800000.0
2007-04-10 18:09:00,98.25,98.265,98.25,98.25,204200002.0
2007-04-10 18:10:00,98.25,98.26,98.245,98.255,109900000.0
2007-04-10 18:11:00,98.26,98.275,98.26,98.275,48000000.0
2007-04-10 18:12:00,98.28,98.29,98.245,98.29,169100000.0
2007-04-10 18:13:00,98.29,98.305,98.29,98.29,92900000.0
2007-04-10 18:14:00,98.29,98.3,98.28,98.3,110500000.0
2007-04-10 18:15:00,98.295,98.3,98.275,98.28,89300000.0
2007-04-10 18:16:00,98.27,98.28,98.265,98.27,246199997.0
2007-04-10 18:17:00,98.27,98.27,98.26,98.27,95500000.0
2007-04-10 18:18:00,98.27,98.28,98.24,98.24,195400000.0
2007-04-10 18:19:00,98.25,98.25,98.235,98.235,42200000.0
2007-04-10 18:20:00,98.24,98.24,98.225,98.23,30300000.0
2007-04-10 18:21:00,98.23,98.24,98.23,98.24,28800000.0
2007-04-10 18:22:00,98.235,98.235,98.23,98.23,20700000.0
2007-04-10 18:23:00,98.23,98.23,98.22,98.22,76700000.0
2007-04-10 18:24:00,98.22,98.23,98.215,98.215,75400000.0
2007-04-10 18:25:00,98.22,98.23,98.215,98.23,49400000.0
2007-04-10 18:26:00,98.23,98.23,98.205,98.22,96600000.0
2007-04-10 18:27:00,98.22,98.225,98.22,98.225,26300000.0
2007-04-10 18:28:00,98.225,98.23,98.225,98.23,58200000.0
2007-04-10 18:29:00,98.225,98.23,98.21,98.22,67200000.0
2007-04-10 18:30:00,98.225,98.24,98.22,98.23,169200000.0
2007-04-10 18:31:00,98.235,98.245,98.235,98.245,79600000.0
2007-04-10 18:32:00,98.25,98.255,98.24,98.24,76700000.0
2007-04-10 18:33:00,98.24,98.255,98.225,98.255,49500001.0
2007-04-10 18:34:00,98.25,98.26,98.24,98.245,50400000.0
2007-04-10 18:35:00,98.245,98.255,98.24,98.255,66400000.0
2007-04-10 18:36:00,98.25,98.255,98.24,98.255,214100000.0
2007-04-10 18:37:00,98.255,98.27,98.25,98.27,105800000.0
2007-04-10 18:38:00,98.265,98.3,98.265,98.295,261400000.0
2007-04-10 18:39:00,98.295,98.325,98.295,98.325,253600000.0
2007-04-10 18:40:00,98.32,98.33,98.315,98.325,118200000.0
2007-04-10 18:41:00,98.325,98.33,98.315,98.32,162200000.0
2007-04-10 18:42:00,98.315,98.325,98.31,98.315,164400000.0
2007-04-10 18:43:00,98.315,98.33,98.315,98.32,113399999.0
2007-04-10 18:44:00,98.325,98.325,98.31,98.32,120499999.0
2007-04-10 18:45:00,98.315,98.325,98.305,98.32,73400000.0
2007-04-10 18:46:00,98.32,98.325,98.31,98.32,123700002.0
2007-04-10 18:47:00,98.315,98.33,98.315,98.325,110300000.0
2007-04-10 18:48:00,98.33,98.335,98.32,98.32,26400000.0
2007-04-10 18:49:00,98.325,98.335,98.315,98.33,327600001.0
2007-04-10 18:50:00,98.33,98.335,98.315,98.335,142700000.0
2007-04-10 18:51:00,98.33,98.34,98.32,98.335,136700001.0
2007-04-10 18:52:00,98.335,98.345,98.33,98.33,83700000.0
2007-04-10 18:53:00,98.33,98.345,98.325,98.34,125700000.0
2007-04-10 18:54:00,98.335,98.335,98.325,98.33,170900002.0
2007-04-10 18:55:00,98.335,98.335,98.32,98.325,116700000.0
2007-04-10 18:56:00,98.33,98.335,98.315,98.315,65500000.0
2007-04-10 18:57:00,98.32,98.32,98.31,98.31,18300000.0
2007-04-10 18:58:00,98.32,98.335,98.31,98.33,180400001.0
2007-04-10 18:59:00,98.33,98.33,98.315,98.325,285799996.0
2007-04-10 19:00:00,98.33,98.34,98.325,98.34,163900002.0
2007-04-10 19:01:00,98.33,98.33,98.32,98.33,92300000.0
2007-04-10 19:02:00,98.33,98.335,98.325,98.325,26400000.0
2007-04-10 19:03:00,98.32,98.33,98.305,98.31,221800000.0
2007-04-10 19:04:00,98.32,98.32,98.31,98.32,118200000.0
2007-04-10 19:05:00,98.32,98.33,98.31,98.33,72100000.0
2007-04-10 19:06:00,98.33,98.33,98.315,98.32,109200000.0
2007-04-10 19:07:00,98.325,98.325,98.31,98.315,189800000.0
2007-04-10 19:08:00,98.315,98.32,98.31,98.315,95700000.0
2007-04-10 19:09:00,98.31,98.33,98.305,98.325,173100000.0
2007-04-10 19:10:00,98.325,98.35,98.325,98.335,121300000.0
2007-04-10 19:11:00,98.34,98.345,98.34,98.345,37400000.0
2007-04-10 19:12:00,98.345,98.345,98.33,98.33,57300000.0
2007-04-10 19:13:00,98.33,98.34,98.31,98.32,133300000.0
2007-04-10 19:14:00,98.325,98.33,98.31,98.315,94300000.0
2007-04-10 19:15:00,98.315,98.335,98.315,98.335,116100002.0
2007-04-10 19:16:00,98.34,98.34,98.325,98.34,35800000.0
2007-04-10 19:17:00,98.34,98.34,98.34,98.34,2400000.0
2007-04-10 19:18:00,98.34,98.34,98.315,98.335,294000003.0
2007-04-10 19:19:00,98.345,98.355,98.34,98.355,175799999.0
2007-04-10 19:20:00,98.355,98.355,98.355,98.355,33400000.0
2007-04-10 19:21:00,98.35,98.355,98.34,98.355,58200000.0
2007-04-10 19:22:00,98.355,98.36,98.33,98.35,164300000.0
2007-04-10 19:23:00,98.35,98.355,98.34,98.355,122100001.0
2007-04-10 19:24:00,98.355,98.36,98.34,98.355,75100000.0
2007-04-10 19:25:00,98.35,98.36,98.35,98.355,53800000.0
2007-04-10 19:26:00,98.36,98.36,98.34,98.36,233600001.0
2007-04-10 19:27:00,98.36,98.36,98.34,98.34,38300000.0
2007-04-10 19:28:00,98.34,98.345,98.335,98.34,56400002.0
2007-04-10 19:29:00,98.345,98.35,98.34,98.35,17600000.0
2007-04-10 19:30:00,98.345,98.38,98.345,98.36,327499997.0
2007-04-10 19:31:00,98.355,98.355,98.335,98.34,179600000.0
2007-04-10 19:32:00,98.335,98.345,98.335,98.345,101900000.0
2007-04-10 19:33:00,98.345,98.35,98.34,98.35,148700000.0
2007-04-10 19:34:00,98.345,98.345,98.335,98.335,105600001.0
2007-04-10 19:35:00,98.33,98.335,98.33,98.33,32800000.0
2007-04-10 19:36:00,98.33,98.335,98.31,98.31,216999999.0
2007-04-10 19:37:00,98.31,98.32,98.31,98.32,43200000.0
2007-04-10 19:38:00,98.315,98.32,98.295,98.305,192100002.0
2007-04-10 19:39:00,98.3,98.315,98.3,98.305,99400001.0
2007-04-10 19:40:00,98.3,98.32,98.3,98.31,128200000.0
2007-04-10 19:41:00,98.31,98.31,98.31,98.31,12800000.0
2007-04-10 19:42:00,98.315,98.32,98.31,98.315,68400000.0
2007-04-10 19:43:00,98.31,98.32,98.305,98.315,153800000.0
2007-04-10 19:44:00,98.315,98.32,98.315,98.315,115099999.0
2007-04-10 19:45:00,98.315,98.315,98.3,98.31,415500004.0
2007-04-10 19:46:00,98.32,98.345,98.315,98.325,249000001.0
2007-04-10 19:47:00,98.325,98.355,98.325,98.355,240900000.0
2007-04-10 19:48:00,98.35,98.35,98.325,98.34,111399999.0
2007-04-10 19:49:00,98.345,98.345,98.33,98.345,54500000.0
2007-04-10 19:50:00,98.34,98.37,98.34,98.36,103600000.0
2007-04-10 19:51:00,98.36,98.36,98.335,98.335,137700001.0
2007-04-10 19:52:00,98.335,98.335,98.32,98.325,86100000.0
2007-04-10 19:53:00,98.32,98.33,98.315,98.32,141200000.0
2007-04-10 19:54:00,98.325,98.34,98.31,98.33,172200000.0
2007-04-10 19:55:00,98.33,98.345,98.325,98.34,62900000.0
2007-04-10 19:56:00,98.34,98.35,98.34,98.34,43000000.0
2007-04-10 19:57:00,98.335,98.345,98.33,98.335,133100000.0
2007-04-10 19:58:00,98.335,98.335,98.3,98.325,225700000.0
2007-04-10 19:59:00,98.32,98.325,98.32,98.325,15900000.0
2007-04-10 20:00:00,98.325,98.33,98.32,98.33,72299999.0
2007-04-10 20:01:00,98.335,98.335,98.32,98.32,75100000.0
2007-04-10 20:02:00,98.32,98.33,98.32,98.33,60600000.0
2007-04-10 20:03:00,98.33,98.33,98.32,98.325,49800000.0
2007-04-10 20:04:00,98.325,98.33,98.325,98.33,17500000.0
2007-04-10 20:05:00,98.33,98.33,98.32,98.32,12000000.0
2007-04-10 20:06:00,98.325,98.325,98.315,98.32,73600001.0
2007-04-10 20:07:00,98.32,98.32,98.3,98.31,95800000.0
2007-04-10 20:08:00,98.315,98.32,98.315,98.32,24700000.0
2007-04-10 20:09:00,98.32,98.32,98.31,98.31,22300000.0
2007-04-10 20:10:00,98.32,98.32,98.31,98.32,73300000.0
2007-04-10 20:11:00,98.33,98.345,98.33,98.345,218500000.0
2007-04-10 20:12:00,98.34,98.34,98.34,98.34,6400000.0
2007-04-10 20:13:00,98.33,98.335,98.325,98.33,116699998.0
2007-04-10 20:14:00,98.335,98.345,98.335,98.345,62200000.0
2007-04-10 20:15:00,98.35,98.36,98.34,98.345,148400001.0
2007-04-10 20:16:00,98.345,98.35,98.335,98.35,40700000.0
2007-04-10 20:17:00,98.345,98.355,98.34,98.35,88000000.0
2007-04-10 20:18:00,98.35,98.355,98.335,98.35,120199999.0
2007-04-10 20:19:00,98.35,98.355,98.35,98.355,27200000.0
2007-04-10 20:20:00,98.355,98.355,98.355,98.355,2400000.0
2007-04-10 20:21:00,98.36,98.36,98.355,98.36,9100000.0
2007-04-10 20:22:00,98.355,98.36,98.355,98.36,12000000.0
2007-04-10 20:23:00,98.355,98.36,98.35,98.355,100100000.0
2007-04-10 20:24:00,98.36,98.36,98.36,98.36,24200000.0
2007-04-10 20:25:00,98.317,98.343,98.299,98.343,81000002.0
2007-04-10 20:26:00,98.36,98.36,98.355,98.355,53400000.0
2007-04-10 20:27:00,98.35,98.355,98.35,98.355,13600000.0
2007-04-10 20:28:00,98.355,98.355,98.35,98.355,39800000.0
2007-04-10 20:29:00,98.35,98.35,98.34,98.35,53300000.0
2007-04-10 20:30:00,98.35,98.36,98.35,98.36,89000000.0
2007-04-10 20:31:00,98.36,98.365,98.35,98.35,93100000.0
2007-04-10 20:32:00,98.35,98.35,98.335,98.335,61600000.0
2007-04-10 20:33:00,98.33,98.335,98.33,98.33,35800000.0
2007-04-10 20:34:00,98.345,98.35,98.345,98.35,15100000.0
2007-04-10 20:35:00,98.35,98.355,98.35,98.355,39900000.0
2007-04-10 20:36:00,98.35,98.355,98.345,98.345,28700000.0
2007-04-10 20:37:00,98.345,98.35,98.345,98.35,6400000.0
2007-04-10 20:38:00,98.345,98.35,98.345,98.35,19200000.0
2007-04-10 20:39:00,98.355,98.36,98.355,98.36,16100000.0
2007-04-10 20:40:00,98.37,98.37,98.36,98.36,15200000.0
2007-04-10 20:41:00,98.36,98.36,98.355,98.36,23900000.0
2007-04-10 20:42:00,98.36,98.365,98.36,98.365,19200000.0
2007-04-10 20:43:00,98.365,98.37,98.345,98.345,88900000.0
2007-04-10 20:44:00,98.345,98.35,98.34,98.345,90300000.0
2007-04-10 20:45:00,98.35,98.355,98.33,98.33,216299999.0
2007-04-10 20:46:00,98.33,98.345,98.33,98.34,38200000.0
2007-04-10 20:47:00,98.345,98.35,98.345,98.345,28700000.0
2007-04-10 20:48:00,98.34,98.34,98.335,98.34,79200001.0
2007-04-10 20:49:00,98.34,98.34,98.335,98.335,32700000.0
2007-04-10 20:50:00,98.34,98.34,98.335,98.335,51800000.0
2007-04-10 20:51:00,98.335,98.34,98.33,98.34,46900000.0
2007-04-10 20:52:00,98.345,98.35,98.335,98.34,58400000.0
2007-04-10 20:53:00,98.34,98.34,98.335,98.34,28800000.0
2007-04-10 20:54:00,98.345,98.345,98.34,98.345,20000000.0
2007-04-10 20:55:00,98.34,98.34,98.34,98.34,19100000.0
2007-04-10 20:56:00,98.34,98.34,98.335,98.335,27000000.0
2007-04-10 20:57:00,98.34,98.34,98.335,98.34,42200000.0
2007-04-10 20:58:00,98.335,98.35,98.335,98.34,58900000.0
2007-04-10 20:59:00,98.34,98.345,98.34,98.34,75900000.0
2007-04-10 21:00:00,98.34,98.34,98.335,98.335,50200000.0
2007-04-10 21:01:00,98.34,98.34,98.335,98.335,44600000.0
2007-04-10 21:02:00,98.34,98.34,98.335,98.335,18300000.0
2007-04-10 21:03:00,98.335,98.34,98.32,98.32,48200000.0
2007-04-10 21:04:00,98.325,98.325,98.31,98.32,28000000.0
2007-04-10 21:05:00,98.315,98.325,98.305,98.32,36600000.0
2007-04-10 21:06:00,98.315,98.315,98.315,98.315,6400000.0
2007-04-10 21:07:00,98.285,98.3,98.257,98.3,43200000.0
2007-04-10 21:08:00,98.31,98.315,98.305,98.315,65300000.0
2007-04-10 21:09:00,98.31,98.315,98.31,98.315,27100000.0
2007-04-10 21:10:00,98.32,98.36,98.32,98.36,111699997.0
2007-04-10 21:11:00,98.36,98.36,98.35,98.35,32700000.0
2007-04-10 21:12:00,98.35,98.365,98.32,98.355,148900000.0
2007-04-10 21:13:00,98.36,98.365,98.355,98.365,24800000.0
2007-04-10 21:14:00,98.365,98.38,98.36,98.38,82600000.0
2007-04-10 21:15:00,98.38,98.385,98.375,98.385,56700000.0
2007-04-10 21:16:00,98.385,98.385,98.355,98.355,158300000.0
2007-04-10 21:17:00,98.355,98.395,98.355,98.39,153099999.0
2007-04-10 21:18:00,98.385,98.39,98.375,98.375,119299999.0
2007-04-10 21:19:00,98.38,98.38,98.37,98.37,193099997.0
2007-04-10 21:20:00,98.37,98.385,98.37,98.37,76600000.0
2007-04-10 21:21:00,98.36,98.36,98.345,98.355,142499997.0
2007-04-10 21:22:00,98.355,98.36,98.35,98.355,66600000.0
2007-04-10 21:23:00,98.355,98.355,98.35,98.355,24800000.0
2007-04-10 21:24:00,98.355,98.36,98.355,98.36,12700000.0
2007-04-10 21:25:00,98.36,98.36,98.35,98.35,44500000.0
2007-04-10 21:26:00,98.35,98.35,98.34,98.34,101700000.0
2007-04-10 21:27:00,98.345,98.355,98.345,98.355,64600000.0
2007-04-10 21:28:00,98.355,98.355,98.355,98.355,4800000.0
2007-04-10 21:29:00,98.287,98.325,98.287,98.325,50400000.0
2007-04-10 21:30:00,98.355,98.37,98.355,98.365,36800000.0
2007-04-10 21:31:00,98.365,98.37,98.365,98.37,11200000.0
2007-04-10 21:32:00,98.37,98.37,98.36,98.36,8800000.0
2007-04-10 21:33:00,98.365,98.365,98.36,98.36,4800000.0
2007-04-10 21:34:00,98.36,98.365,98.35,98.355,59800000.0
2007-04-10 21:35:00,98.328,98.344,98.293,98.344,26700000.0
2007-04-10 21:36:00,98.37,98.405,98.365,98.4,152400000.0
2007-04-10 21:37:00,98.4,98.41,98.4,98.41,28700000.0
2007-04-10 21:38:00,98.41,98.41,98.395,98.395,36700000.0
2007-04-10 21:39:00,98.395,98.4,98.395,98.395,32600000.0
2007-04-10 21:40:00,98.395,98.395,98.39,98.39,22400000.0
2007-04-10 21:41:00,98.39,98.4,98.39,98.4,86100000.0
2007-04-10 21:42:00,98.395,98.395,98.38,98.38,17300000.0
2007-04-10 21:43:00,98.375,98.375,98.375,98.375,15100000.0
2007-04-10 21:44:00,98.375,98.39,98.375,98.385,44600000.0
2007-04-10 21:45:00,98.385,98.385,98.375,98.385,40600000.0
2007-04-10 21:46:00,98.39,98.395,98.385,98.395,43900000.0
2007-04-10 21:47:00,98.395,98.415,98.395,98.415,98600000.0
2007-04-10 21:48:00,98.415,98.43,98.41,98.41,40600000.0
2007-04-10 21:49:00,98.42,98.44,98.42,98.425,124600000.0
2007-04-10 21:50:00,98.425,98.43,98.41,98.41,97500000.0
2007-04-10 21:51:00,98.42,98.42,98.405,98.405,31100000.0
2007-04-10 21:52:00,98.41,98.42,98.41,98.415,35800000.0
2007-04-10 21:53:00,98.415,98.425,98.415,98.415,73800000.0
2007-04-10 21:54:00,98.415,98.42,98.41,98.41,81600000.0
2007-04-10 21:55:00,98.415,98.42,98.41,98.41,56400000.0
2007-04-10 21:56:00,98.41,98.42,98.41,98.42,29500000.0
2007-04-10 21:57:00,98.425,98.425,98.425,98.425,16000000.0
2007-04-10 21:58:00,98.415,98.425,98.39,98.41,152300000.0
2007-04-10 21:59:00,98.41,98.41,98.385,98.4,87000000.0
2007-04-10 22:00:00,98.4,98.4,98.39,98.39,44700000.0
2007-04-10 22:01:00,98.39,98.41,98.385,98.395,121400000.0
2007-04-10 22:02:00,98.361,98.376,98.338,98.372,124400000.0
2007-04-10 22:03:00,98.39,98.395,98.39,98.39,38300000.0
2007-04-10 22:04:00,98.386,98.387,98.34,98.34,39200000.0
2007-04-10 22:05:00,98.39,98.39,98.37,98.39,69100000.0
2007-04-10 22:06:00,98.385,98.385,98.37,98.37,70200000.0
2007-04-10 22:07:00,98.36,98.37,98.36,98.37,34300000.0
2007-04-10 22:08:00,98.309,98.338,98.309,98.338,242499999.0
2007-04-10 22:09:00,98.38,98.38,98.38,98.38,3200000.0
2007-04-10 22:10:00,98.37,98.38,98.37,98.38,6400000.0
2007-04-10 22:11:00,98.338,98.364,98.326,98.327,194500001.0
2007-04-10 22:12:00,98.369,98.369,98.32,98.344,173400000.0
2007-04-10 22:13:00,98.38,98.39,98.375,98.39,80500000.0
2007-04-10 22:14:00,98.385,98.385,98.385,98.385,23900000.0
2007-04-10 22:15:00,98.38,98.38,98.365,98.375,128000000.0
2007-04-10 22:16:00,98.38,98.39,98.38,98.39,63100000.0
2007-04-10 22:17:00,98.39,98.39,98.38,98.38,32800000.0
2007-04-10 22:18:00,98.38,98.39,98.38,98.39,10400000.0
2007-04-10 22:19:00,98.38,98.39,98.38,98.39,22400000.0
2007-04-10 22:20:00,98.385,98.39,98.385,98.39,6400000.0
2007-04-10 22:21:00,98.39,98.39,98.39,98.39,1600000.0
2007-04-10 22:22:00,98.39,98.39,98.385,98.39,12800000.0
2007-04-10 22:23:00,98.39,98.39,98.385,98.385,49700000.0
2007-04-10 22:24:00,98.385,98.4,98.385,98.4,16800000.0
2007-04-10 22:25:00,98.4,98.4,98.4,98.4,2400000.0
2007-04-10 22:26:00,98.4,98.4,98.395,98.4,8800000.0
2007-04-10 22:27:00,98.4,98.41,98.4,98.4,50200000.0
2007-04-10 22:28:00,98.395,98.395,98.395,98.395,4800000.0
2007-04-10 22:29:00,98.4,98.4,98.385,98.39,17200000.0
2007-04-10 22:30:00,98.39,98.39,98.385,98.385,30000000.0
2007-04-10 22:31:00,98.39,98.41,98.385,98.395,109400000.0
2007-04-10 22:32:00,98.395,98.4,98.395,98.395,62800000.0
2007-04-10 22:33:00,98.395,98.41,98.39,98.41,42200000.0
2007-04-10 22:34:00,98.41,98.41,98.4,98.4,4000000.0
2007-04-10 22:35:00,98.4,98.41,98.4,98.41,5600000.0
2007-04-10 22:36:00,98.41,98.42,98.41,98.41,60799999.0
2007-04-10 22:37:00,98.41,98.41,98.41,98.41,20000000.0
2007-04-10 22:38:00,98.41,98.42,98.41,98.42,13200000.0
2007-04-10 22:39:00,98.41,98.42,98.41,98.415,167800002.0
2007-04-10 22:40:00,98.42,98.42,98.41,98.41,41600000.0
2007-04-10 22:41:00,98.41,98.41,98.39,98.4,107700000.0
2007-04-10 22:42:00,98.4,98.4,98.4,98.4,7200000.0
2007-04-10 22:43:00,98.4,98.4,98.395,98.395,8800000.0
2007-04-10 22:44:00,98.4,98.4,98.395,98.4,9600000.0
2007-04-10 22:45:00,98.4,98.4,98.385,98.385,66400000.0
2007-04-10 22:46:00,98.39,98.4,98.385,98.39,103699997.0
2007-04-10 22:47:00,98.4,98.41,98.4,98.41,54400000.0
2007-04-10 22:48:00,98.41,98.41,98.4,98.41,62300000.0
2007-04-10 22:49:00,98.41,98.41,98.4,98.4,40800000.0
2007-04-10 22:50:00,98.4,98.41,98.4,98.4,44700000.0
2007-04-10 22:51:00,98.41,98.41,98.395,98.395,46300000.0
2007-04-10 22:52:00,98.4,98.4,98.395,98.395,17500000.0
2007-04-10 22:53:00,98.395,98.4,98.375,98.39,31700000.0
2007-04-10 22:54:00,98.385,98.4,98.385,98.4,46300000.0
2007-04-10 22:55:00,98.4,98.4,98.39,98.39,15200000.0
2007-04-10 22:56:00,98.4,98.4,98.38,98.395,73400000.0
2007-04-10 22:57:00,98.39,98.395,98.38,98.38,73400000.0
2007-04-10 22:58:00,98.38,98.385,98.365,98.38,43099999.0
2007-04-10 22:59:00,98.375,98.4,98.37,98.4,69000000.0
2007-04-10 23:00:00,98.39,98.41,98.375,98.4,92500000.0
2007-04-10 23:01:00,98.4,98.41,98.395,98.41,49199999.0
2007-04-10 23:02:00,98.405,98.405,98.385,98.4,15900000.0
2007-04-10 23:03:00,98.4,98.405,98.375,98.405,105699999.0
2007-04-10 23:04:00,98.41,98.41,98.375,98.395,50400000.0
2007-04-10 23:05:00,98.4,98.405,98.38,98.395,59800000.0
2007-04-10 23:06:00,98.405,98.405,98.405,98.405,8000000.0
2007-04-10 23:07:00,98.395,98.395,98.375,98.395,48800000.0
2007-04-10 23:08:00,98.39,98.39,98.365,98.365,42400000.0
2007-04-10 23:09:00,98.365,98.375,98.365,98.375,85600000.0
2007-04-10 23:10:00,98.365,98.38,98.36,98.36,60000000.0
2007-04-10 23:11:00,98.375,98.375,98.355,98.355,24600000.0
2007-04-10 23:12:00,98.375,98.375,98.37,98.37,12000000.0
2007-04-10 23:13:00,98.375,98.375,98.35,98.365,53600000.0
2007-04-10 23:14:00,98.365,98.37,98.365,98.37,12000000.0
2007-04-10 23:15:00,98.37,98.395,98.365,98.39,116299999.0
2007-04-10 23:16:00,98.395,98.4,98.395,98.4,13400000.0
2007-04-10 23:17:00,98.4,98.4,98.39,98.39,39900000.0
2007-04-10 23:18:00,98.39,98.395,98.38,98.38,31900000.0
2007-04-10 23:19:00,98.385,98.395,98.385,98.395,31200000.0
2007-04-10 23:20:00,98.395,98.4,98.39,98.395,90100000.0
2007-04-10 23:21:00,98.39,98.395,98.385,98.385,38300000.0
2007-04-10 23:22:00,98.385,98.39,98.385,98.39,19900000.0
2007-04-10 23:23:00,98.385,98.385,98.365,98.375,91600000.0
2007-04-10 23:24:00,98.375,98.38,98.36,98.365,140599999.0
2007-04-10 23:25:00,98.37,98.375,98.37,98.37,28800000.0
2007-04-10 23:26:00,98.37,98.37,98.355,98.36,85499998.0
2007-04-10 23:27:00,98.36,98.37,98.36,98.37,10400000.0
2007-04-10 23:28:00,98.37,98.37,98.35,98.35,15200000.0
2007-04-10 23:29:00,98.345,98.345,98.345,98.345,4000000.0
2007-04-10 23:30:00,98.35,98.35,98.35,98.35,4800000.0
2007-04-10 23:31:00,98.35,98.35,98.35,98.35,17600000.0
2007-04-10 23:32:00,98.37,98.37,98.355,98.37,8000000.0
2007-04-10 23:33:00,98.291,98.324,98.29,98.293,130000000.0
2007-04-10 23:34:00,98.345,98.36,98.345,98.36,8800000.0
2007-04-10 23:35:00,98.36,98.36,98.36,98.36,800000.0
2007-04-10 23:36:00,98.345,98.36,98.345,98.36,16700000.0
2007-04-10 23:37:00,98.36,98.36,98.3,98.305,173900002.0
2007-04-10 23:38:00,98.3,98.3,98.295,98.3,23100000.0
2007-04-10 23:39:00,98.3,98.3,98.24,98.25,43100000.0
2007-04-10 23:40:00,98.245,98.25,98.245,98.25,39199999.0
2007-04-10 23:41:00,98.25,98.26,98.25,98.26,40700000.0
2007-04-10 23:42:00,98.26,98.26,98.24,98.25,34400000.0
2007-04-10 23:43:00,98.25,98.26,98.24,98.245,98400002.0
2007-04-10 23:44:00,98.24,98.26,98.24,98.26,39200000.0
2007-04-10 23:45:00,98.255,98.26,98.255,98.26,33300000.0
2007-04-10 23:46:00,98.26,98.26,98.235,98.235,70100000.0
2007-04-10 23:47:00,98.24,98.245,98.23,98.245,101600001.0
2007-04-10 23:48:00,98.24,98.24,98.235,98.24,53600002.0
2007-04-10 23:49:00,98.24,98.26,98.24,98.26,42400000.0
2007-04-10 23:50:00,98.26,98.26,98.245,98.25,62000002.0
2007-04-10 23:51:00,98.255,98.26,98.24,98.25,81500001.0
2007-04-10 23:52:00,98.25,98.27,98.25,98.27,53600000.0
2007-04-10 23:53:00,98.27,98.29,98.265,98.28,94900000.0
2007-04-10 23:54:00,98.28,98.29,98.28,98.28,48000000.0
2007-04-10 23:55:00,98.29,98.31,98.28,98.305,74800000.0
2007-04-10 23:56:00,98.29,98.305,98.28,98.28,65700000.0
2007-04-10 23:57:00,98.28,98.285,98.28,98.285,20000000.0
2007-04-10 23:58:00,98.285,98.295,98.27,98.27,57300000.0
2007-04-10 23:59:00,98.27,98.27,98.26,98.26,45600000.0
2007-04-11 00:00:00,98.265,98.27,98.255,98.265,132900001.0
2007-04-11 00:01:00,98.265,98.27,98.26,98.26,16800000.0
2007-04-11 00:02:00,98.26,98.27,98.26,98.27,30199999.0
2007-04-11 00:03:00,98.27,98.27,98.27,98.27,5600000.0
2007-04-11 00:04:00,98.27,98.27,98.27,98.27,30400000.0
2007-04-11 00:05:00,98.27,98.27,98.24,98.24,175700000.0
2007-04-11 00:06:00,98.245,98.245,98.225,98.24,142000002.0
2007-04-11 00:07:00,98.24,98.24,98.215,98.215,86200002.0
2007-04-11 00:08:00,98.23,98.23,98.225,98.225,37500000.0
2007-04-11 00:09:00,98.23,98.23,98.22,98.22,56200000.0
2007-04-11 00:10:00,98.225,98.24,98.22,98.24,69900001.0
2007-04-11 00:11:00,98.245,98.245,98.24,98.245,18400000.0
2007-04-11 00:12:00,98.25,98.26,98.25,98.26,77600000.0
2007-04-11 00:13:00,98.265,98.28,98.25,98.26,157400000.0
2007-04-11 00:14:00,98.265,98.28,98.255,98.28,148299999.0
2007-04-11 00:15:00,98.27,98.28,98.27,98.28,148699995.0
2007-04-11 00:16:00,98.28,98.29,98.28,98.28,31100000.0
2007-04-11 00:17:00,98.255,98.267,98.252,98.267,336700000.0
2007-04-11 00:18:00,98.29,98.29,98.29,98.29,9600000.0
2007-04-11 00:19:00,98.285,98.295,98.28,98.295,74999999.0
2007-04-11 00:20:00,98.295,98.295,98.285,98.295,67000001.0
2007-04-11 00:21:00,98.3,98.31,98.295,98.31,46400000.0
2007-04-11 00:22:00,98.3,98.31,98.3,98.31,72800001.0
2007-04-11 00:23:00,98.27,98.282,98.25,98.272,400900003.0
2007-04-11 00:24:00,98.286,98.294,98.273,98.288,333299997.0
2007-04-11 00:25:00,98.305,98.305,98.305,98.305,4000000.0
2007-04-11 00:26:00,98.305,98.305,98.3,98.3,4800000.0
2007-04-11 00:27:00,98.305,98.32,98.3,98.305,92700000.0
2007-04-11 00:28:00,98.32,98.32,98.32,98.32,6400000.0
2007-04-11 00:29:00,98.32,98.33,98.32,98.325,57600000.0
2007-04-11 00:30:00,98.325,98.335,98.325,98.325,108200000.0
2007-04-11 00:31:00,98.325,98.325,98.32,98.32,35100000.0
2007-04-11 00:32:00,98.325,98.325,98.32,98.32,20800000.0
2007-04-11 00:33:00,98.33,98.33,98.305,98.31,278700002.0
2007-04-11 00:34:00,98.3,98.3,98.27,98.27,79100000.0
2007-04-11 00:35:00,98.27,98.3,98.27,98.29,36000000.0
2007-04-11 00:36:00,98.29,98.31,98.29,98.31,19200000.0
2007-04-11 00:37:00,98.269,98.285,98.245,98.261,144200000.0
2007-04-11 00:38:00,98.3,98.31,98.3,98.31,12800000.0
2007-04-11 00:39:00,98.31,98.31,98.31,98.31,800000.0
2007-04-11 00:40:00,98.31,98.31,98.305,98.305,6400000.0
2007-04-11 00:41:00,98.305,98.32,98.305,98.305,28700000.0
2007-04-11 00:42:00,98.305,98.31,98.305,98.31,10400000.0
2007-04-11 00:43:00,98.283,98.283,98.263,98.265,455100000.0
2007-04-11 00:44:00,98.295,98.295,98.29,98.29,15200000.0
2007-04-11 00:45:00,98.29,98.29,98.29,98.29,3200000.0
2007-04-11 00:46:00,98.269,98.279,98.226,98.279,276300000.0
2007-04-11 00:47:00,98.258,98.26,98.23,98.26,313400000.0
2007-04-11 00:48:00,98.29,98.29,98.29,98.29,8800000.0
2007-04-11 00:49:00,98.3,98.3,98.295,98.295,12800000.0
2007-04-11 00:50:00,98.29,98.3,98.29,98.3,83100000.0
2007-04-11 00:51:00,98.3,98.33,98.29,98.33,177500000.0
2007-04-11 00:52:00,98.33,98.36,98.325,98.35,169300003.0
2007-04-11 00:53:00,98.36,98.385,98.36,98.37,48800000.0
2007-04-11 00:54:00,98.37,98.37,98.355,98.355,182500000.0
2007-04-11 00:55:00,98.37,98.37,98.36,98.37,46300001.0
2007-04-11 00:56:00,98.37,98.38,98.365,98.38,141400003.0
2007-04-11 00:57:00,98.39,98.4,98.38,98.4,136700000.0
2007-04-11 00:58:00,98.4,98.42,98.4,98.415,87200000.0
2007-04-11 00:59:00,98.42,98.43,98.39,98.41,265199999.0
2007-04-11 01:00:00,98.43,98.43,98.43,98.43,5600000.0
2007-04-11 01:01:00,98.43,98.44,98.395,98.395,115800000.0
2007-04-11 01:02:00,98.395,98.41,98.385,98.385,107500000.0
2007-04-11 01:03:00,98.39,98.39,98.375,98.385,79100000.0
2007-04-11 01:04:00,98.38,98.41,98.38,98.385,83200000.0
2007-04-11 01:05:00,98.38,98.39,98.375,98.38,80800000.0
2007-04-11 01:06:00,98.38,98.39,98.38,98.39,8000000.0
2007-04-11 01:07:00,98.4,98.4,98.375,98.38,113600001.0
2007-04-11 01:08:00,98.38,98.38,98.37,98.375,56500000.0
2007-04-11 01:09:00,98.38,98.38,98.355,98.365,132100000.0
2007-04-11 01:10:00,98.365,98.4,98.36,98.38,133000001.0
2007-04-11 01:11:00,98.38,98.385,98.37,98.37,25500000.0
2007-04-11 01:12:00,98.37,98.37,98.355,98.37,89200000.0
2007-04-11 01:13:00,98.375,98.375,98.365,98.365,45400000.0
2007-04-11 01:14:00,98.36,98.36,98.32,98.32,75700000.0
2007-04-11 01:15:00,98.33,98.33,98.31,98.32,166900001.0
2007-04-11 01:16:00,98.31,98.32,98.3,98.31,74300000.0
2007-04-11 01:17:00,98.3,98.31,98.295,98.3,21600000.0
2007-04-11 01:18:00,98.3,98.305,98.295,98.305,78600001.0
2007-04-11 01:19:00,98.3,98.32,98.295,98.32,116800000.0
2007-04-11 01:20:00,98.32,98.32,98.315,98.32,46400000.0
2007-04-11 01:21:00,98.32,98.33,98.315,98.325,143100001.0
2007-04-11 01:22:00,98.31,98.34,98.31,98.325,115000000.0
2007-04-11 01:23:00,98.32,98.33,98.315,98.315,84300000.0
2007-04-11 01:24:00,98.315,98.33,98.315,98.325,58200000.0
2007-04-11 01:25:00,98.335,98.34,98.315,98.315,72500000.0
2007-04-11 01:26:00,98.315,98.32,98.295,98.305,65500000.0
2007-04-11 01:27:00,98.305,98.315,98.3,98.31,68500000.0
2007-04-11 01:28:00,98.315,98.32,98.315,98.315,47400000.0
2007-04-11 01:29:00,98.31,98.31,98.3,98.3,62800000.0
2007-04-11 01:30:00,98.3,98.315,98.3,98.315,44800000.0
2007-04-11 01:31:00,98.32,98.325,98.3,98.3,207700000.0
2007-04-11 01:32:00,98.3,98.32,98.295,98.31,259700000.0
2007-04-11 01:33:00,98.315,98.315,98.31,98.315,36300000.0
2007-04-11 01:34:00,98.31,98.35,98.3,98.345,122000000.0
2007-04-11 01:35:00,98.35,98.35,98.31,98.325,101700000.0
2007-04-11 01:36:00,98.33,98.335,98.325,98.335,84100000.0
2007-04-11 01:37:00,98.325,98.335,98.325,98.335,26500000.0
2007-04-11 01:38:00,98.34,98.345,98.32,98.325,85300000.0
2007-04-11 01:39:00,98.33,98.34,98.33,98.33,33500000.0
2007-04-11 01:40:00,98.325,98.345,98.325,98.335,69800000.0
2007-04-11 01:41:00,98.335,98.335,98.33,98.335,22400000.0
2007-04-11 01:42:00,98.33,98.335,98.33,98.33,26400000.0
2007-04-11 01:43:00,98.285,98.296,98.277,98.289,32000000.0
2007-04-11 01:44:00,98.33,98.33,98.31,98.315,68700000.0
2007-04-11 01:45:00,98.315,98.325,98.305,98.31,47900000.0
2007-04-11 01:46:00,98.31,98.33,98.31,98.33,53300000.0
2007-04-11 01:47:00,98.33,98.35,98.32,98.34,144899998.0
2007-04-11 01:48:00,98.345,98.365,98.34,98.36,167600000.0
2007-04-11 01:49:00,98.36,98.39,98.36,98.375,120500000.0
2007-04-11 01:50:00,98.38,98.465,98.35,98.395,924299993.0
2007-04-11 01:51:00,98.395,98.455,98.395,98.445,686099998.0
2007-04-11 01:52:00,98.445,98.445,98.39,98.39,482600005.0
2007-04-11 01:53:00,98.395,98.41,98.355,98.385,466000003.0
2007-04-11 01:54:00,98.38,98.4,98.36,98.375,322000001.0
2007-04-11 01:55:00,98.365,98.385,98.35,98.38,222300000.0
2007-04-11 01:56:00,98.38,98.38,98.37,98.38,117200000.0
2007-04-11 01:57:00,98.375,98.38,98.365,98.365,115800001.0
2007-04-11 01:58:00,98.365,98.37,98.345,98.365,366500001.0
2007-04-11 01:59:00,98.365,98.365,98.345,98.35,54100000.0
2007-04-11 02:00:00,98.35,98.355,98.34,98.35,199300000.0
2007-04-11 02:01:00,98.35,98.385,98.34,98.38,360600003.0
2007-04-11 02:02:00,98.38,98.4,98.38,98.395,126400003.0
2007-04-11 02:03:00,98.39,98.395,98.365,98.365,77500000.0
2007-04-11 02:04:00,98.36,98.375,98.35,98.375,166600000.0
2007-04-11 02:05:00,98.38,98.38,98.35,98.35,99100000.0
2007-04-11 02:06:00,98.35,98.35,98.34,98.34,33500000.0
2007-04-11 02:07:00,98.34,98.37,98.34,98.36,118000000.0
2007-04-11 02:08:00,98.36,98.37,98.35,98.35,139100000.0
2007-04-11 02:09:00,98.36,98.36,98.325,98.33,234600000.0
2007-04-11 02:10:00,98.34,98.35,98.325,98.34,241300001.0
2007-04-11 02:11:00,98.34,98.34,98.33,98.34,80800000.0
2007-04-11 02:12:00,98.34,98.37,98.34,98.36,91000000.0
2007-04-11 02:13:00,98.36,98.365,98.345,98.35,192400000.0
2007-04-11 02:14:00,98.35,98.35,98.34,98.35,118300000.0
2007-04-11 02:15:00,98.35,98.35,98.305,98.32,120500000.0
2007-04-11 02:16:00,98.32,98.36,98.32,98.36,228100000.0
2007-04-11 02:17:00,98.36,98.38,98.355,98.36,166800001.0
2007-04-11 02:18:00,98.35,98.36,98.35,98.36,50300000.0
2007-04-11 02:19:00,98.355,98.36,98.35,98.36,57400000.0
2007-04-11 02:20:00,98.36,98.37,98.36,98.36,65600000.0
2007-04-11 02:21:00,98.35,98.36,98.33,98.35,264800001.0
2007-04-11 02:22:00,98.35,98.355,98.345,98.35,344600004.0
2007-04-11 02:23:00,98.35,98.37,98.345,98.35,83100000.0
2007-04-11 02:24:00,98.35,98.36,98.325,98.33,334600001.0
2007-04-11 02:25:00,98.34,98.34,98.325,98.33,177000000.0
2007-04-11 02:26:00,98.325,98.33,98.29,98.305,202799999.0
2007-04-11 02:27:00,98.305,98.32,98.295,98.295,333800003.0
2007-04-11 02:28:00,98.3,98.31,98.285,98.285,128700000.0
2007-04-11 02:29:00,98.29,98.3,98.275,98.29,340200002.0
2007-04-11 02:30:00,98.29,98.33,98.29,98.33,221899998.0
2007-04-11 02:31:00,98.33,98.34,98.33,98.33,123200000.0
2007-04-11 02:32:00,98.33,98.34,98.325,98.335,175300001.0
2007-04-11 02:33:00,98.33,98.35,98.325,98.34,106500000.0
2007-04-11 02:34:00,98.35,98.36,98.335,98.35,135000000.0
2007-04-11 02:35:00,98.35,98.365,98.345,98.36,319700000.0
2007-04-11 02:36:00,98.36,98.375,98.35,98.36,242100000.0
2007-04-11 02:37:00,98.355,98.36,98.285,98.3,238500003.0
2007-04-11 02:38:00,98.285,98.3,98.26,98.29,260600000.0
2007-04-11 02:39:00,98.3,98.3,98.265,98.28,181299999.0
2007-04-11 02:40:00,98.28,98.28,98.26,98.28,150900000.0
2007-04-11 02:41:00,98.28,98.3,98.26,98.26,153400000.0
2007-04-11 02:42:00,98.26,98.27,98.255,98.27,91300000.0
2007-04-11 02:43:00,98.265,98.27,98.24,98.245,188200000.0
2007-04-11 02:44:00,98.24,98.26,98.24,98.26,134800000.0
2007-04-11 02:45:00,98.26,98.27,98.26,98.26,166600000.0
2007-04-11 02:46:00,98.255,98.26,98.25,98.25,43900000.0
2007-04-11 02:47:00,98.25,98.265,98.25,98.26,48700000.0
2007-04-11 02:48:00,98.26,98.3,98.255,98.265,219500000.0
2007-04-11 02:49:00,98.27,98.275,98.245,98.26,278300000.0
2007-04-11 02:50:00,98.26,98.265,98.25,98.26,107500000.0
2007-04-11 02:51:00,98.265,98.265,98.25,98.26,148600000.0
2007-04-11 02:52:00,98.26,98.265,98.245,98.26,254099999.0
2007-04-11 02:53:00,98.26,98.27,98.26,98.27,73800000.0
2007-04-11 02:54:00,98.28,98.3,98.27,98.28,475500004.0
2007-04-11 02:55:00,98.28,98.28,98.25,98.25,181000000.0
2007-04-11 02:56:00,98.245,98.245,98.22,98.235,206699999.0
2007-04-11 02:57:00,98.235,98.28,98.225,98.26,331200000.0
2007-04-11 02:58:00,98.26,98.29,98.26,98.285,384699998.0
2007-04-11 02:59:00,98.28,98.3,98.25,98.265,457799997.0
2007-04-11 03:00:00,98.265,98.275,98.255,98.265,282200000.0
2007-04-11 03:01:00,98.265,98.27,98.25,98.255,336400000.0
2007-04-11 03:02:00,98.26,98.27,98.25,98.25,98400000.0
2007-04-11 03:03:00,98.26,98.26,98.23,98.23,78300000.0
2007-04-11 03:04:00,98.23,98.24,98.22,98.23,68700000.0
2007-04-11 03:05:00,98.23,98.26,98.225,98.24,267400000.0
2007-04-11 03:06:00,98.24,98.26,98.23,98.245,182700000.0
2007-04-11 03:07:00,98.24,98.265,98.24,98.25,126600000.0
2007-04-11 03:08:00,98.25,98.26,98.245,98.25,264700000.0
2007-04-11 03:09:00,98.245,98.245,98.22,98.22,109100001.0
2007-04-11 03:10:00,98.23,98.23,98.19,98.2,258200000.0
2007-04-11 03:11:00,98.2,98.2,98.14,98.155,155000000.0
2007-04-11 03:12:00,98.15,98.15,98.12,98.12,218200000.0
2007-04-11 03:13:00,98.12,98.14,98.12,98.125,164000000.0
2007-04-11 03:14:00,98.13,98.15,98.12,98.13,94100000.0
2007-04-11 03:15:00,98.11,98.13,98.11,98.13,72000000.0
2007-04-11 03:16:00,98.12,98.14,98.11,98.11,154000000.0
2007-04-11 03:17:00,98.12,98.14,98.11,98.11,216200000.0
2007-04-11 03:18:00,98.105,98.11,98.095,98.105,179100003.0
2007-04-11 03:19:00,98.105,98.105,98.055,98.055,181500001.0
2007-04-11 03:20:00,98.065,98.11,98.065,98.11,96600000.0
2007-04-11 03:21:00,98.12,98.16,98.12,98.14,325000006.0
2007-04-11 03:22:00,98.13,98.14,98.115,98.13,219900002.0
2007-04-11 03:23:00,98.125,98.125,98.075,98.115,388100001.0
2007-04-11 03:24:00,98.115,98.15,98.11,98.12,216000000.0
2007-04-11 03:25:00,98.12,98.13,98.11,98.11,203500000.0
2007-04-11 03:26:00,98.11,98.11,98.065,98.07,253000000.0
2007-04-11 03:27:00,98.065,98.1,98.06,98.09,270099999.0
2007-04-11 03:28:00,98.09,98.09,98.065,98.07,225600003.0
2007-04-11 03:29:00,98.08,98.11,98.06,98.06,152700000.0
2007-04-11 03:30:00,98.07,98.09,98.07,98.08,128200000.0
2007-04-11 03:31:00,98.09,98.09,98.075,98.09,326400004.0
2007-04-11 03:32:00,98.09,98.125,98.09,98.1,208500000.0
2007-04-11 03:33:00,98.1,98.1,98.08,98.08,246300000.0
2007-04-11 03:34:00,98.085,98.085,98.03,98.03,111700000.0
2007-04-11 03:35:00,98.04,98.07,98.04,98.05,127100001.0
2007-04-11 03:36:00,98.045,98.05,98.025,98.025,122900000.0
2007-04-11 03:37:00,98.025,98.03,98.015,98.02,178000000.0
2007-04-11 03:38:00,98.015,98.035,98.01,98.025,339199998.0
2007-04-11 03:39:00,98.025,98.025,97.995,98.01,183200000.0
2007-04-11 03:40:00,98.015,98.03,98.0,98.03,60800000.0
2007-04-11 03:41:00,98.03,98.03,98.015,98.02,109200000.0
2007-04-11 03:42:00,98.03,98.03,98.01,98.015,189700002.0
2007-04-11 03:43:00,98.015,98.02,98.01,98.02,134700000.0
2007-04-11 03:44:00,98.02,98.02,98.01,98.02,71400000.0
2007-04-11 03:45:00,98.02,98.025,98.015,98.02,43400000.0
2007-04-11 03:46:00,98.02,98.06,98.02,98.04,213800000.0
2007-04-11 03:47:00,98.04,98.055,98.03,98.05,393599999.0
2007-04-11 03:48:00,98.05,98.06,98.02,98.05,437600001.0
2007-04-11 03:49:00,98.045,98.1,98.045,98.095,353400001.0
2007-04-11 03:50:00,98.105,98.11,98.09,98.1,137900000.0
2007-04-11 03:51:00,98.1,98.115,98.075,98.08,200400000.0
2007-04-11 03:52:00,98.085,98.1,98.06,98.08,189800000.0
2007-04-11 03:53:00,98.08,98.08,98.055,98.065,244300000.0
2007-04-11 03:54:00,98.06,98.08,98.055,98.07,210500000.0
2007-04-11 03:55:00,98.07,98.075,98.05,98.055,181300000.0
2007-04-11 03:56:00,98.05,98.065,98.035,98.06,328900000.0
2007-04-11 03:57:00,98.055,98.065,98.025,98.05,251500000.0
2007-04-11 03:58:00,98.055,98.06,98.025,98.05,367900000.0
2007-04-11 03:59:00,98.05,98.065,98.045,98.045,222900000.0
2007-04-11 04:00:00,98.06,98.06,98.045,98.055,198800000.0
2007-04-11 04:01:00,98.06,98.06,98.04,98.055,172300000.0
2007-04-11 04:02:00,98.055,98.065,98.05,98.055,197300001.0
2007-04-11 04:03:00,98.065,98.095,98.05,98.05,293000002.0
2007-04-11 04:04:00,98.05,98.05,98.04,98.05,39300000.0
2007-04-11 04:05:00,98.045,98.05,98.03,98.05,245199997.0
2007-04-11 04:06:00,98.05,98.07,98.04,98.07,128600000.0
2007-04-11 04:07:00,98.07,98.08,98.07,98.075,193999999.0
2007-04-11 04:08:00,98.07,98.095,98.065,98.075,271299999.0
2007-04-11 04:09:00,98.08,98.09,98.075,98.09,79600000.0
2007-04-11 04:10:00,98.08,98.09,98.07,98.08,96200001.0
2007-04-11 04:11:00,98.085,98.09,98.065,98.08,429700002.0
2007-04-11 04:12:00,98.07,98.085,98.07,98.08,131600001.0
2007-04-11 04:13:00,98.08,98.12,98.07,98.12,284200000.0
2007-04-11 04:14:00,98.12,98.125,98.085,98.1,251700000.0
2007-04-11 04:15:00,98.09,98.09,98.075,98.08,260100000.0
2007-04-11 04:16:00,98.08,98.11,98.08,98.1,279499996.0
2007-04-11 04:17:00,98.11,98.11,98.095,98.095,255199995.0
2007-04-11 04:18:00,98.1,98.105,98.085,98.095,290300000.0
2007-04-11 04:19:00,98.1,98.1,98.08,98.09,182399998.0
2007-04-11 04:20:00,98.085,98.095,98.085,98.095,109500000.0
2007-04-11 04:21:00,98.09,98.095,98.09,98.09,68200000.0
2007-04-11 04:22:00,98.09,98.1,98.08,98.085,273100004.0
2007-04-11 04:23:00,98.09,98.11,98.09,98.1,119100000.0
2007-04-11 04:24:00,98.095,98.1,98.09,98.1,31300000.0
2007-04-11 04:25:00,98.095,98.1,98.09,98.095,83900002.0
2007-04-11 04:26:00,98.11,98.11,98.08,98.08,189300000.0
2007-04-11 04:27:00,98.08,98.095,98.08,98.09,229000001.0
2007-04-11 04:28:00,98.09,98.095,98.08,98.09,64000000.0
2007-04-11 04:29:00,98.09,98.09,98.085,98.09,60300000.0
2007-04-11 04:30:00,98.09,98.09,98.08,98.09,47200000.0
2007-04-11 04:31:00,98.085,98.1,98.085,98.1,90600001.0
2007-04-11 04:32:00,98.1,98.1,98.09,98.09,28100000.0
2007-04-11 04:33:00,98.09,98.095,98.085,98.09,98700000.0
2007-04-11 04:34:00,98.095,98.105,98.09,98.1,75200000.0
2007-04-11 04:35:00,98.1,98.105,98.09,98.1,79300000.0
2007-04-11 04:36:00,98.05,98.088,98.017,98.017,95700000.0
2007-04-11 04:37:00,98.1,98.11,98.1,98.105,52000000.0
2007-04-11 04:38:00,98.105,98.11,98.1,98.1,31200000.0
2007-04-11 04:39:00,98.1,98.11,98.095,98.1,78300000.0
2007-04-11 04:40:00,98.1,98.125,98.095,98.1,216600001.0
2007-04-11 04:41:00,98.095,98.1,98.095,98.1,28900000.0
2007-04-11 04:42:00,98.1,98.1,98.095,98.1,287400000.0
2007-04-11 04:43:00,98.1,98.13,98.1,98.125,142100000.0
2007-04-11 04:44:00,98.12,98.16,98.115,98.145,629200002.0
2007-04-11 04:45:00,98.14,98.15,98.125,98.15,349600000.0
2007-04-11 04:46:00,98.135,98.165,98.13,98.165,254700000.0
2007-04-11 04:47:00,98.165,98.165,98.155,98.165,24000000.0
2007-04-11 04:48:00,98.165,98.17,98.16,98.16,135400000.0
2007-04-11 04:49:00,98.17,98.17,98.14,98.15,139900000.0
2007-04-11 04:50:00,98.15,98.17,98.15,98.17,77000000.0
2007-04-11 04:51:00,98.17,98.17,98.135,98.135,130000000.0
2007-04-11 04:52:00,98.135,98.14,98.13,98.13,156800001.0
2007-04-11 04:53:00,98.135,98.14,98.105,98.11,198200000.0
2007-04-11 04:54:00,98.11,98.12,98.11,98.115,51500000.0
2007-04-11 04:55:00,98.12,98.13,98.115,98.12,57000000.0
2007-04-11 04:56:00,98.115,98.13,98.095,98.1,64900000.0
2007-04-11 04:57:00,98.095,98.11,98.09,98.095,117500000.0
2007-04-11 04:58:00,98.1,98.115,98.09,98.1,76300000.0
2007-04-11 04:59:00,98.105,98.105,98.085,98.095,27200000.0
2007-04-11 05:00:00,98.09,98.09,98.09,98.09,12800000.0
2007-04-11 05:01:00,98.09,98.1,98.07,98.08,53700000.0
2007-04-11 05:02:00,98.08,98.085,98.08,98.08,40100000.0
2007-04-11 05:03:00,98.085,98.1,98.065,98.1,68900000.0
2007-04-11 05:04:00,98.095,98.105,98.09,98.1,182900000.0
2007-04-11 05:05:00,98.1,98.115,98.09,98.11,112900000.0
2007-04-11 05:06:00,98.11,98.115,98.1,98.115,70100000.0
2007-04-11 05:07:00,98.115,98.12,98.11,98.11,45500000.0
2007-04-11 05:08:00,98.115,98.14,98.095,98.14,150100000.0
2007-04-11 05:09:00,98.14,98.17,98.13,98.17,161300000.0
2007-04-11 05:10:00,98.19,98.22,98.19,98.21,218900000.0
2007-04-11 05:11:00,98.21,98.21,98.21,98.21,35200000.0
2007-04-11 05:12:00,98.2,98.21,98.19,98.21,76300000.0
2007-04-11 05:13:00,98.205,98.205,98.2,98.2,12000000.0
2007-04-11 05:14:00,98.195,98.205,98.18,98.2,142100000.0
2007-04-11 05:15:00,98.2,98.21,98.19,98.21,82600000.0
2007-04-11 05:16:00,98.205,98.21,98.195,98.2,46800000.0
2007-04-11 05:17:00,98.205,98.21,98.19,98.21,57300000.0
2007-04-11 05:18:00,98.205,98.215,98.2,98.2,88500000.0
2007-04-11 05:19:00,98.21,98.215,98.2,98.21,96800000.0
2007-04-11 05:20:00,98.2,98.215,98.195,98.195,96600000.0
2007-04-11 05:21:00,98.2,98.21,98.19,98.205,61400000.0
2007-04-11 05:22:00,98.205,98.205,98.19,98.205,118000000.0
2007-04-11 05:23:00,98.195,98.2,98.195,98.195,43900000.0
2007-04-11 05:24:00,98.2,98.2,98.185,98.185,92900000.0
2007-04-11 05:25:00,98.185,98.21,98.185,98.205,60200000.0
2007-04-11 05:26:00,98.205,98.22,98.205,98.205,64500000.0
2007-04-11 05:27:00,98.21,98.21,98.18,98.18,129300000.0
2007-04-11 05:28:00,98.18,98.195,98.18,98.19,88500000.0
2007-04-11 05:29:00,98.19,98.2,98.18,98.185,159000001.0
2007-04-11 05:30:00,98.18,98.19,98.17,98.18,155200001.0
2007-04-11 05:31:00,98.18,98.18,98.16,98.16,58400000.0
2007-04-11 05:32:00,98.16,98.17,98.15,98.15,32900000.0
2007-04-11 05:33:00,98.15,98.16,98.15,98.155,41600001.0
2007-04-11 05:34:00,98.155,98.155,98.145,98.15,86200000.0
2007-04-11 05:35:00,98.145,98.15,98.13,98.15,225400000.0
2007-04-11 05:36:00,98.15,98.15,98.14,98.15,45600000.0
2007-04-11 05:37:00,98.145,98.15,98.135,98.15,120200000.0
2007-04-11 05:38:00,98.15,98.17,98.15,98.15,85700000.0
2007-04-11 05:39:00,98.15,98.15,98.12,98.125,149200000.0
2007-04-11 05:40:00,98.13,98.135,98.125,98.13,37700000.0
2007-04-11 05:41:00,98.11,98.125,98.105,98.105,80700000.0
2007-04-11 05:42:00,98.11,98.115,98.11,98.115,6400000.0
2007-04-11 05:43:00,98.115,98.115,98.115,98.115,45900000.0
2007-04-11 05:44:00,98.115,98.115,98.105,98.105,49100000.0
2007-04-11 05:45:00,98.11,98.115,98.11,98.11,36100000.0
2007-04-11 05:46:00,98.115,98.115,98.09,98.105,166300000.0
2007-04-11 05:47:00,98.11,98.11,98.09,98.09,91700001.0
2007-04-11 05:48:00,98.1,98.11,98.09,98.11,70300000.0
2007-04-11 05:49:00,98.11,98.12,98.1,98.12,30400000.0
2007-04-11 05:50:00,98.11,98.12,98.11,98.12,22500000.0
2007-04-11 05:51:00,98.12,98.125,98.12,98.12,34400000.0
2007-04-11 05:52:00,98.12,98.13,98.1,98.11,101000000.0
2007-04-11 05:53:00,98.11,98.13,98.105,98.12,193800002.0
2007-04-11 05:54:00,98.115,98.12,98.11,98.11,58500000.0
2007-04-11 05:55:00,98.12,98.12,98.11,98.11,77800000.0
2007-04-11 05:56:00,98.115,98.12,98.115,98.12,16500000.0
2007-04-11 05:57:00,98.11,98.125,98.11,98.125,24100000.0
2007-04-11 05:58:00,98.12,98.14,98.12,98.14,31300000.0
2007-04-11 05:59:00,98.13,98.14,98.12,98.14,34400000.0
2007-04-11 06:00:00,98.14,98.14,98.13,98.13,19200000.0
2007-04-11 06:01:00,98.14,98.15,98.13,98.15,13600000.0
2007-04-11 06:02:00,98.15,98.2,98.145,98.19,154200000.0
2007-04-11 06:03:00,98.19,98.215,98.17,98.19,120400000.0
2007-04-11 06:04:00,98.19,98.205,98.19,98.19,123300000.0
2007-04-11 06:05:00,98.185,98.19,98.18,98.18,67300000.0
2007-04-11 06:06:00,98.18,98.18,98.16,98.17,186300000.0
2007-04-11 06:07:00,98.17,98.175,98.16,98.17,138100000.0
2007-04-11 06:08:00,98.175,98.18,98.16,98.17,110300000.0
2007-04-11 06:09:00,98.16,98.17,98.155,98.155,128300000.0
2007-04-11 06:10:00,98.155,98.17,98.155,98.16,48100000.0
2007-04-11 06:11:00,98.17,98.17,98.145,98.15,107300000.0
2007-04-11 06:12:00,98.16,98.17,98.15,98.16,48000000.0
2007-04-11 06:13:00,98.17,98.17,98.16,98.16,6400000.0
2007-04-11 06:14:00,98.16,98.16,98.16,98.16,4800000.0
2007-04-11 06:15:00,98.16,98.16,98.16,98.16,8800000.0
2007-04-11 06:16:00,98.16,98.17,98.16,98.17,22400000.0
2007-04-11 06:17:00,98.17,98.175,98.165,98.17,66300000.0
2007-04-11 06:18:00,98.17,98.18,98.17,98.18,6400000.0
2007-04-11 06:19:00,98.18,98.18,98.17,98.17,25600000.0
2007-04-11 06:20:00,98.17,98.18,98.17,98.18,82900000.0
2007-04-11 06:21:00,98.18,98.18,98.175,98.18,10400000.0
2007-04-11 06:22:00,98.18,98.2,98.18,98.2,17600000.0
2007-04-11 06:23:00,98.2,98.2,98.17,98.185,90300000.0
2007-04-11 06:24:00,98.18,98.2,98.175,98.195,317700005.0
2007-04-11 06:25:00,98.185,98.2,98.185,98.19,73300000.0
2007-04-11 06:26:00,98.19,98.19,98.19,98.19,8000000.0
2007-04-11 06:27:00,98.19,98.19,98.165,98.165,38600000.0
2007-04-11 06:28:00,98.16,98.185,98.16,98.18,102100000.0
2007-04-11 06:29:00,98.19,98.22,98.18,98.205,227200000.0
2007-04-11 06:30:00,98.205,98.22,98.2,98.22,112900001.0
2007-04-11 06:31:00,98.215,98.24,98.21,98.23,123899998.0
2007-04-11 06:32:00,98.235,98.24,98.23,98.24,115800002.0
2007-04-11 06:33:00,98.24,98.27,98.235,98.24,400500001.0
2007-04-11 06:34:00,98.24,98.27,98.24,98.265,159600000.0
2007-04-11 06:35:00,98.27,98.275,98.24,98.24,290699997.0
2007-04-11 06:36:00,98.24,98.25,98.23,98.245,205500000.0
2007-04-11 06:37:00,98.24,98.245,98.24,98.24,41600000.0
2007-04-11 06:38:00,98.245,98.25,98.225,98.235,238499998.0
2007-04-11 06:39:00,98.235,98.25,98.235,98.25,12000000.0
2007-04-11 06:40:00,98.24,98.24,98.225,98.225,98200000.0
2007-04-11 06:41:00,98.235,98.235,98.23,98.23,16800000.0
2007-04-11 06:42:00,98.23,98.23,98.22,98.23,69600000.0
2007-04-11 06:43:00,98.23,98.25,98.23,98.245,74100000.0
2007-04-11 06:44:00,98.24,98.24,98.23,98.235,227600000.0
2007-04-11 06:45:00,98.24,98.25,98.24,98.24,30100000.0
2007-04-11 06:46:00,98.25,98.25,98.25,98.25,35200000.0
2007-04-11 06:47:00,98.25,98.26,98.25,98.26,41300000.0
2007-04-11 06:48:00,98.26,98.26,98.255,98.255,9600000.0
2007-04-11 06:49:00,98.255,98.255,98.235,98.235,95800000.0
2007-04-11 06:50:00,98.245,98.27,98.24,98.27,74900000.0
2007-04-11 06:51:00,98.275,98.29,98.275,98.29,54000000.0
2007-04-11 06:52:00,98.28,98.29,98.28,98.29,52000000.0
2007-04-11 06:53:00,98.29,98.295,98.28,98.29,129500000.0
2007-04-11 06:54:00,98.29,98.295,98.28,98.295,47800000.0
2007-04-11 06:55:00,98.295,98.31,98.29,98.305,52800000.0
2007-04-11 06:56:00,98.305,98.32,98.3,98.315,284800000.0
2007-04-11 06:57:00,98.32,98.32,98.295,98.3,254700000.0
2007-04-11 06:58:00,98.305,98.305,98.28,98.28,129500001.0
2007-04-11 06:59:00,98.285,98.29,98.28,98.29,76300000.0
2007-04-11 07:00:00,98.29,98.29,98.26,98.27,94800000.0
2007-04-11 07:01:00,98.27,98.27,98.255,98.27,210100000.0
2007-04-11 07:02:00,98.27,98.27,98.26,98.26,38100000.0
2007-04-11 07:03:00,98.26,98.26,98.25,98.25,64100000.0
2007-04-11 07:04:00,98.25,98.265,98.245,98.26,171900000.0
2007-04-11 07:05:00,98.255,98.26,98.255,98.26,38400000.0
2007-04-11 07:06:00,98.25,98.26,98.25,98.26,55800000.0
2007-04-11 07:07:00,98.26,98.26,98.25,98.255,98900000.0
2007-04-11 07:08:00,98.265,98.27,98.25,98.255,140400001.0
2007-04-11 07:09:00,98.27,98.27,98.25,98.255,174000000.0
2007-04-11 07:10:00,98.26,98.27,98.255,98.27,30400000.0
2007-04-11 07:11:00,98.228,98.251,98.195,98.198,83900002.0
2007-04-11 07:12:00,98.265,98.275,98.255,98.275,218400000.0
2007-04-11 07:13:00,98.265,98.27,98.26,98.265,63100000.0
2007-04-11 07:14:00,98.27,98.285,98.265,98.265,261399999.0
2007-04-11 07:15:00,98.27,98.27,98.265,98.265,7200000.0
2007-04-11 07:16:00,98.27,98.27,98.25,98.265,93100000.0
2007-04-11 07:17:00,98.27,98.27,98.265,98.27,71200000.0
2007-04-11 07:18:00,98.275,98.3,98.27,98.3,156700000.0
2007-04-11 07:19:00,98.3,98.33,98.3,98.33,176499999.0
2007-04-11 07:20:00,98.325,98.325,98.285,98.3,97200000.0
2007-04-11 07:21:00,98.3,98.305,98.3,98.305,13600000.0
2007-04-11 07:22:00,98.3,98.32,98.295,98.295,171800000.0
2007-04-11 07:23:00,98.29,98.315,98.29,98.305,144600000.0
2007-04-11 07:24:00,98.305,98.31,98.295,98.3,162000002.0
2007-04-11 07:25:00,98.295,98.3,98.295,98.3,44200000.0
2007-04-11 07:26:00,98.29,98.305,98.285,98.305,73900002.0
2007-04-11 07:27:00,98.32,98.325,98.3,98.315,114000000.0
2007-04-11 07:28:00,98.315,98.315,98.285,98.285,167300000.0
2007-04-11 07:29:00,98.285,98.285,98.27,98.285,71400000.0
2007-04-11 07:30:00,98.285,98.29,98.265,98.265,70800000.0
2007-04-11 07:31:00,98.27,98.27,98.26,98.265,23200000.0
2007-04-11 07:32:00,98.27,98.27,98.26,98.26,37800000.0
2007-04-11 07:33:00,98.26,98.26,98.24,98.25,137400000.0
2007-04-11 07:34:00,98.245,98.255,98.24,98.245,158900000.0
2007-04-11 07:35:00,98.245,98.27,98.225,98.27,144000000.0
2007-04-11 07:36:00,98.265,98.29,98.25,98.275,224400000.0
2007-04-11 07:37:00,98.28,98.3,98.28,98.3,124899999.0
2007-04-11 07:38:00,98.3,98.3,98.28,98.28,81300000.0
2007-04-11 07:39:00,98.28,98.28,98.255,98.265,84500000.0
2007-04-11 07:40:00,98.28,98.3,98.27,98.285,155900000.0
2007-04-11 07:41:00,98.3,98.31,98.285,98.3,61300000.0
2007-04-11 07:42:00,98.3,98.32,98.3,98.31,205400000.0
2007-04-11 07:43:00,98.31,98.32,98.29,98.315,293600001.0
2007-04-11 07:44:00,98.31,98.31,98.275,98.275,176600002.0
2007-04-11 07:45:00,98.28,98.295,98.28,98.28,130999999.0
2007-04-11 07:46:00,98.275,98.28,98.255,98.265,128100000.0
2007-04-11 07:47:00,98.265,98.295,98.25,98.29,342500000.0
2007-04-11 07:48:00,98.3,98.31,98.285,98.29,155300000.0
2007-04-11 07:49:00,98.295,98.295,98.275,98.28,66600000.0
2007-04-11 07:50:00,98.27,98.28,98.26,98.28,137700000.0
2007-04-11 07:51:00,98.28,98.29,98.27,98.275,125600000.0
2007-04-11 07:52:00,98.28,98.295,98.28,98.285,131300000.0
2007-04-11 07:53:00,98.285,98.285,98.285,98.285,145200000.0
2007-04-11 07:54:00,98.285,98.29,98.27,98.29,208200000.0
2007-04-11 07:55:00,98.29,98.29,98.255,98.26,123600001.0
2007-04-11 07:56:00,98.255,98.26,98.245,98.26,42200001.0
2007-04-11 07:57:00,98.255,98.255,98.24,98.24,46900000.0
2007-04-11 07:58:00,98.25,98.26,98.24,98.255,237899999.0
2007-04-11 07:59:00,98.255,98.28,98.255,98.275,345099999.0
2007-04-11 08:00:00,98.28,98.3,98.28,98.295,168400000.0
2007-04-11 08:01:00,98.29,98.31,98.29,98.3,101000000.0
2007-04-11 08:02:00,98.31,98.31,98.295,98.31,21600000.0
2007-04-11 08:03:00,98.31,98.32,98.3,98.31,101700000.0
2007-04-11 08:04:00,98.31,98.31,98.285,98.29,98000000.0
2007-04-11 08:05:00,98.29,98.3,98.285,98.285,108300000.0
2007-04-11 08:06:00,98.285,98.29,98.275,98.285,172700000.0
2007-04-11 08:07:00,98.285,98.285,98.275,98.28,79700002.0
2007-04-11 08:08:00,98.285,98.29,98.27,98.27,108100000.0
2007-04-11 08:09:00,98.27,98.29,98.27,98.29,113800000.0
2007-04-11 08:10:00,98.3,98.3,98.285,98.295,97500000.0
2007-04-11 08:11:00,98.295,98.3,98.275,98.285,71200000.0
2007-04-11 08:12:00,98.28,98.29,98.27,98.28,252700000.0
2007-04-11 08:13:00,98.28,98.285,98.265,98.28,168700000.0
2007-04-11 08:14:00,98.275,98.275,98.215,98.24,115400000.0
2007-04-11 08:15:00,98.24,98.24,98.215,98.225,218600000.0
2007-04-11 08:16:00,98.23,98.25,98.23,98.235,173000000.0
2007-04-11 08:17:00,98.235,98.25,98.23,98.245,196400000.0
2007-04-11 08:18:00,98.25,98.265,98.25,98.265,24800000.0
2007-04-11 08:19:00,98.265,98.265,98.245,98.26,78900000.0
2007-04-11 08:20:00,98.26,98.26,98.245,98.26,84100000.0
2007-04-11 08:21:00,98.26,98.265,98.255,98.26,24800000.0
2007-04-11 08:22:00,98.26,98.28,98.255,98.26,153999999.0
2007-04-11 08:23:00,98.26,98.26,98.24,98.24,86900000.0
2007-04-11 08:24:00,98.235,98.24,98.22,98.22,106900000.0
2007-04-11 08:25:00,98.22,98.23,98.215,98.23,75100000.0
2007-04-11 08:26:00,98.23,98.24,98.225,98.225,78700000.0
2007-04-11 08:27:00,98.225,98.235,98.22,98.23,120900000.0
2007-04-11 08:28:00,98.225,98.24,98.225,98.23,73500000.0
2007-04-11 08:29:00,98.23,98.23,98.21,98.22,171100000.0
2007-04-11 08:30:00,98.22,98.22,98.195,98.21,178400000.0
2007-04-11 08:31:00,98.2,98.23,98.2,98.23,239200002.0
2007-04-11 08:32:00,98.23,98.24,98.22,98.24,277299995.0
2007-04-11 08:33:00,98.24,98.25,98.22,98.23,187100000.0
2007-04-11 08:34:00,98.23,98.23,98.2,98.2,111600000.0
2007-04-11 08:35:00,98.2,98.235,98.2,98.23,148400000.0
2007-04-11 08:36:00,98.23,98.23,98.215,98.22,62300000.0
2007-04-11 08:37:00,98.23,98.25,98.23,98.24,75400000.0
2007-04-11 08:38:00,98.24,98.24,98.23,98.24,97900000.0
2007-04-11 08:39:00,98.24,98.25,98.24,98.25,45600000.0
2007-04-11 08:40:00,98.26,98.26,98.23,98.235,165300000.0
2007-04-11 08:41:00,98.235,98.25,98.225,98.24,371300001.0
2007-04-11 08:42:00,98.245,98.25,98.24,98.245,218100003.0
2007-04-11 08:43:00,98.245,98.3,98.235,98.295,205200001.0
2007-04-11 08:44:00,98.3,98.325,98.29,98.325,189900000.0
2007-04-11 08:45:00,98.325,98.335,98.31,98.325,185800000.0
2007-04-11 08:46:00,98.315,98.32,98.295,98.3,163400000.0
2007-04-11 08:47:00,98.31,98.31,98.28,98.28,139400000.0
2007-04-11 08:48:00,98.28,98.28,98.26,98.265,97300000.0
2007-04-11 08:49:00,98.27,98.295,98.26,98.285,320599999.0
2007-04-11 08:50:00,98.29,98.29,98.23,98.26,329800000.0
2007-04-11 08:51:00,98.27,98.275,98.23,98.25,233899999.0
2007-04-11 08:52:00,98.25,98.285,98.25,98.27,138400000.0
2007-04-11 08:53:00,98.265,98.275,98.23,98.245,451199999.0
2007-04-11 08:54:00,98.24,98.265,98.24,98.26,174300000.0
2007-04-11 08:55:00,98.255,98.3,98.255,98.29,431400005.0
2007-04-11 08:56:00,98.29,98.3,98.26,98.3,234000002.0
2007-04-11 08:57:00,98.31,98.31,98.29,98.31,114400000.0
2007-04-11 08:58:00,98.31,98.32,98.305,98.305,77000001.0
2007-04-11 08:59:00,98.305,98.305,98.27,98.28,65900000.0
2007-04-11 09:00:00,98.275,98.3,98.265,98.28,279499999.0
2007-04-11 09:01:00,98.265,98.29,98.265,98.285,158000001.0
2007-04-11 09:02:00,98.285,98.29,98.255,98.27,185899999.0
2007-04-11 09:03:00,98.265,98.28,98.24,98.25,96300000.0
2007-04-11 09:04:00,98.25,98.27,98.25,98.26,56500000.0
2007-04-11 09:05:00,98.25,98.29,98.25,98.29,319900000.0
2007-04-11 09:06:00,98.28,98.305,98.275,98.28,211400000.0
2007-04-11 09:07:00,98.285,98.29,98.28,98.29,148600000.0
2007-04-11 09:08:00,98.285,98.3,98.265,98.28,182100000.0
2007-04-11 09:09:00,98.28,98.28,98.26,98.27,128100000.0
2007-04-11 09:10:00,98.27,98.28,98.255,98.265,215000001.0
2007-04-11 09:11:00,98.265,98.28,98.265,98.27,26800000.0
2007-04-11 09:12:00,98.27,98.29,98.265,98.29,120600000.0
2007-04-11 09:13:00,98.285,98.29,98.265,98.27,278000001.0
2007-04-11 09:14:00,98.27,98.27,98.25,98.25,9700000.0
2007-04-11 09:15:00,98.25,98.26,98.25,98.25,95500000.0
2007-04-11 09:16:00,98.25,98.26,98.24,98.24,134000000.0
2007-04-11 09:17:00,98.24,98.27,98.235,98.26,209200000.0
2007-04-11 09:18:00,98.26,98.28,98.25,98.26,191299999.0
2007-04-11 09:19:00,98.25,98.26,98.235,98.24,58400000.0
2007-04-11 09:20:00,98.235,98.235,98.21,98.235,108800000.0
2007-04-11 09:21:00,98.235,98.24,98.225,98.24,93400000.0
2007-04-11 09:22:00,98.23,98.235,98.215,98.235,239000003.0
2007-04-11 09:23:00,98.245,98.26,98.24,98.24,218700001.0
2007-04-11 09:24:00,98.24,98.26,98.24,98.24,119900003.0
2007-04-11 09:25:00,98.24,98.25,98.24,98.24,113500000.0
2007-04-11 09:26:00,98.25,98.25,98.24,98.245,131300000.0
2007-04-11 09:27:00,98.245,98.245,98.225,98.24,47200000.0
2007-04-11 09:28:00,98.225,98.23,98.22,98.225,216000005.0
2007-04-11 09:29:00,98.23,98.26,98.225,98.245,272200000.0
2007-04-11 09:30:00,98.245,98.25,98.235,98.245,243099997.0
2007-04-11 09:31:00,98.245,98.245,98.23,98.24,136900000.0
2007-04-11 09:32:00,98.235,98.25,98.225,98.225,205600000.0
2007-04-11 09:33:00,98.23,98.245,98.225,98.24,245200000.0
2007-04-11 09:34:00,98.24,98.25,98.23,98.23,71799999.0
2007-04-11 09:35:00,98.225,98.25,98.22,98.235,478200002.0
2007-04-11 09:36:00,98.235,98.24,98.215,98.23,278599994.0
2007-04-11 09:37:00,98.23,98.23,98.21,98.215,124800001.0
2007-04-11 09:38:00,98.21,98.23,98.21,98.23,178899999.0
2007-04-11 09:39:00,98.225,98.26,98.225,98.25,245300001.0
2007-04-11 09:40:00,98.25,98.27,98.25,98.25,111900000.0
2007-04-11 09:41:00,98.26,98.26,98.235,98.25,58300000.0
2007-04-11 09:42:00,98.235,98.25,98.235,98.235,416500001.0
2007-04-11 09:43:00,98.235,98.25,98.215,98.235,112600000.0
2007-04-11 09:44:00,98.23,98.23,98.225,98.225,33600000.0
2007-04-11 09:45:00,98.225,98.23,98.215,98.23,8800000.0
2007-04-11 09:46:00,98.22,98.225,98.2,98.22,129900000.0
2007-04-11 09:47:00,98.23,98.24,98.225,98.225,87800000.0
2007-04-11 09:48:00,98.225,98.24,98.22,98.23,134700000.0
2007-04-11 09:49:00,98.23,98.26,98.23,98.255,88100000.0
2007-04-11 09:50:00,98.25,98.27,98.24,98.25,176899999.0
2007-04-11 09:51:00,98.26,98.26,98.245,98.255,90900000.0
2007-04-11 09:52:00,98.25,98.26,98.24,98.25,73800000.0
2007-04-11 09:53:00,98.25,98.27,98.24,98.25,114700000.0
2007-04-11 09:54:00,98.245,98.25,98.24,98.24,70600000.0
2007-04-11 09:55:00,98.235,98.25,98.235,98.25,76500000.0
2007-04-11 09:56:00,98.25,98.25,98.24,98.24,80200000.0
2007-04-11 09:57:00,98.24,98.24,98.23,98.24,69800000.0
2007-04-11 09:58:00,98.235,98.235,98.225,98.23,114900000.0
2007-04-11 09:59:00,98.225,98.255,98.22,98.25,192000001.0
2007-04-11 10:00:00,98.245,98.245,98.205,98.215,274399999.0
2007-04-11 10:01:00,98.215,98.215,98.19,98.205,213200000.0
2007-04-11 10:02:00,98.21,98.21,98.19,98.2,124500001.0
2007-04-11 10:03:00,98.2,98.2,98.19,98.2,109800000.0
2007-04-11 10:04:00,98.2,98.22,98.2,98.21,315000001.0
2007-04-11 10:05:00,98.21,98.23,98.205,98.21,162900000.0
2007-04-11 10:06:00,98.215,98.23,98.215,98.22,102900000.0
2007-04-11 10:07:00,98.215,98.23,98.21,98.22,48300000.0
2007-04-11 10:08:00,98.22,98.22,98.205,98.21,65500000.0
2007-04-11 10:09:00,98.21,98.23,98.21,98.23,155800000.0
2007-04-11 10:10:00,98.23,98.235,98.215,98.225,81899999.0
2007-04-11 10:11:00,98.225,98.235,98.22,98.225,305399996.0
2007-04-11 10:12:00,98.23,98.23,98.225,98.23,51600000.0
2007-04-11 10:13:00,98.225,98.23,98.22,98.23,168199999.0
2007-04-11 10:14:00,98.23,98.24,98.23,98.24,43200000.0
2007-04-11 10:15:00,98.235,98.235,98.22,98.22,45900000.0
2007-04-11 10:16:00,98.22,98.25,98.22,98.25,96100000.0
2007-04-11 10:17:00,98.255,98.26,98.245,98.26,146900000.0
2007-04-11 10:18:00,98.265,98.265,98.255,98.255,37600000.0
2007-04-11 10:19:00,98.25,98.26,98.25,98.255,53800000.0
2007-04-11 10:20:00,98.26,98.27,98.255,98.265,209200000.0
2007-04-11 10:21:00,98.265,98.265,98.255,98.255,143500000.0
2007-04-11 10:22:00,98.265,98.265,98.25,98.255,81600000.0
2007-04-11 10:23:00,98.25,98.255,98.25,98.255,45300000.0
2007-04-11 10:24:00,98.255,98.27,98.25,98.26,167599999.0
2007-04-11 10:25:00,98.26,98.26,98.24,98.25,111700000.0
2007-04-11 10:26:00,98.245,98.245,98.235,98.24,147500001.0
2007-04-11 10:27:00,98.235,98.25,98.235,98.245,54500000.0
2007-04-11 10:28:00,98.25,98.26,98.235,98.245,111899999.0
2007-04-11 10:29:00,98.25,98.255,98.24,98.24,196299996.0
2007-04-11 10:30:00,98.24,98.25,98.24,98.24,82300000.0
2007-04-11 10:31:00,98.24,98.25,98.24,98.25,126299998.0
2007-04-11 10:32:00,98.25,98.26,98.25,98.25,40000000.0
2007-04-11 10:33:00,98.25,98.25,98.25,98.25,17600000.0
2007-04-11 10:34:00,98.25,98.25,98.24,98.25,52000000.0
2007-04-11 10:35:00,98.25,98.25,98.22,98.225,237499999.0
2007-04-11 10:36:00,98.22,98.225,98.215,98.215,183799996.0
2007-04-11 10:37:00,98.21,98.22,98.205,98.21,122900000.0
2007-04-11 10:38:00,98.205,98.21,98.19,98.19,185400000.0
2007-04-11 10:39:00,98.2,98.2,98.2,98.2,5600000.0
2007-04-11 10:40:00,98.205,98.22,98.195,98.22,198300000.0
2007-04-11 10:41:00,98.215,98.22,98.215,98.22,16500000.0
2007-04-11 10:42:00,98.22,98.23,98.22,98.225,11200000.0
2007-04-11 10:43:00,98.225,98.23,98.215,98.22,274000007.0
2007-04-11 10:44:00,98.22,98.22,98.21,98.21,22400000.0
2007-04-11 10:45:00,98.22,98.23,98.21,98.22,216600000.0
2007-04-11 10:46:00,98.22,98.24,98.215,98.235,213000002.0
2007-04-11 10:47:00,98.24,98.255,98.235,98.24,173099997.0
2007-04-11 10:48:00,98.245,98.25,98.245,98.25,132200000.0
2007-04-11 10:49:00,98.245,98.25,98.245,98.25,3200000.0
2007-04-11 10:50:00,98.24,98.25,98.235,98.24,69000000.0
2007-04-11 10:51:00,98.23,98.25,98.23,98.25,106400000.0
2007-04-11 10:52:00,98.25,98.25,98.23,98.235,108200000.0
2007-04-11 10:53:00,98.235,98.27,98.235,98.26,206399997.0
2007-04-11 10:54:00,98.26,98.26,98.245,98.25,71100000.0
2007-04-11 10:55:00,98.25,98.25,98.245,98.25,62200000.0
2007-04-11 10:56:00,98.213,98.233,98.196,98.233,232599997.0
2007-04-11 10:57:00,98.222,98.238,98.217,98.217,151599996.0
2007-04-11 10:58:00,98.25,98.25,98.24,98.25,14400000.0
2007-04-11 10:59:00,98.25,98.255,98.25,98.25,30900000.0
2007-04-11 11:00:00,98.255,98.28,98.25,98.26,131100000.0
2007-04-11 11:01:00,98.26,98.27,98.26,98.27,11200000.0
2007-04-11 11:02:00,98.27,98.275,98.26,98.27,171200000.0
2007-04-11 11:03:00,98.27,98.275,98.255,98.275,134599999.0
2007-04-11 11:04:00,98.28,98.285,98.27,98.28,185400002.0
2007-04-11 11:05:00,98.28,98.285,98.27,98.28,97500000.0
2007-04-11 11:06:00,98.28,98.295,98.275,98.295,52800000.0
2007-04-11 11:07:00,98.29,98.295,98.27,98.27,102000000.0
2007-04-11 11:08:00,98.265,98.29,98.26,98.29,170000000.0
2007-04-11 11:09:00,98.29,98.31,98.29,98.31,29800000.0
2007-04-11 11:10:00,98.31,98.31,98.295,98.31,148300000.0
2007-04-11 11:11:00,98.31,98.315,98.3,98.31,121500001.0
2007-04-11 11:12:00,98.305,98.325,98.305,98.32,249399998.0
2007-04-11 11:13:00,98.32,98.335,98.315,98.335,50400000.0
2007-04-11 11:14:00,98.335,98.35,98.33,98.34,136800001.0
2007-04-11 11:15:00,98.34,98.34,98.335,98.335,20700000.0
2007-04-11 11:16:00,98.34,98.35,98.325,98.345,177100001.0
2007-04-11 11:17:00,98.34,98.36,98.34,98.355,164600001.0
2007-04-11 11:18:00,98.355,98.37,98.355,98.37,175000002.0
2007-04-11 11:19:00,98.36,98.38,98.355,98.38,134599999.0
2007-04-11 11:20:00,98.38,98.38,98.37,98.38,46800000.0
2007-04-11 11:21:00,98.375,98.39,98.37,98.38,80800000.0
2007-04-11 11:22:00,98.39,98.44,98.39,98.4,145500000.0
2007-04-11 11:23:00,98.4,98.42,98.39,98.42,318799999.0
2007-04-11 11:24:00,98.415,98.43,98.41,98.42,179100000.0
2007-04-11 11:25:00,98.415,98.425,98.4,98.415,393299994.0
2007-04-11 11:26:00,98.42,98.425,98.4,98.415,252399999.0
2007-04-11 11:27:00,98.42,98.42,98.4,98.4,32400000.0
2007-04-11 11:28:00,98.4,98.42,98.385,98.4,334100000.0
2007-04-11 11:29:00,98.405,98.415,98.405,98.405,51200000.0
2007-04-11 11:30:00,98.405,98.415,98.405,98.415,93000000.0
2007-04-11 11:31:00,98.42,98.42,98.395,98.405,260000000.0
2007-04-11 11:32:00,98.405,98.415,98.395,98.395,173400000.0
2007-04-11 11:33:00,98.395,98.405,98.375,98.395,216200000.0
2007-04-11 11:34:00,98.395,98.4,98.37,98.39,134300000.0
2007-04-11 11:35:00,98.39,98.395,98.38,98.39,48800000.0
2007-04-11 11:36:00,98.39,98.39,98.37,98.37,74800000.0
2007-04-11 11:37:00,98.37,98.37,98.36,98.37,62400000.0
2007-04-11 11:38:00,98.38,98.38,98.38,98.38,1600000.0
2007-04-11 11:39:00,98.38,98.4,98.375,98.375,117100000.0
2007-04-11 11:40:00,98.37,98.39,98.37,98.39,96700002.0
2007-04-11 11:41:00,98.39,98.39,98.375,98.38,12800000.0
2007-04-11 11:42:00,98.38,98.38,98.365,98.37,126699998.0
2007-04-11 11:43:00,98.37,98.385,98.37,98.385,27200000.0
2007-04-11 11:44:00,98.38,98.39,98.37,98.385,78200000.0
2007-04-11 11:45:00,98.38,98.385,98.375,98.38,85300000.0
2007-04-11 11:46:00,98.385,98.385,98.37,98.38,25600000.0
2007-04-11 11:47:00,98.38,98.39,98.37,98.38,107800000.0
2007-04-11 11:48:00,98.38,98.38,98.37,98.37,72100000.0
2007-04-11 11:49:00,98.375,98.38,98.375,98.375,12800000.0
2007-04-11 11:50:00,98.375,98.375,98.365,98.365,68400000.0
2007-04-11 11:51:00,98.37,98.37,98.365,98.365,22400000.0
2007-04-11 11:52:00,98.36,98.38,98.36,98.365,258800000.0
2007-04-11 11:53:00,98.375,98.375,98.355,98.36,130000000.0
2007-04-11 11:54:00,98.36,98.37,98.345,98.36,281600003.0
2007-04-11 11:55:00,98.36,98.38,98.33,98.34,215400000.0
2007-04-11 11:56:00,98.34,98.35,98.325,98.345,360999996.0
2007-04-11 11:57:00,98.34,98.36,98.34,98.36,79600001.0
2007-04-11 11:58:00,98.345,98.35,98.32,98.33,194600002.0
2007-04-11 11:59:00,98.33,98.34,98.33,98.34,117600000.0
2007-04-11 12:00:00,98.34,98.36,98.33,98.33,228400000.0
2007-04-11 12:01:00,98.33,98.35,98.32,98.32,260299997.0
2007-04-11 12:02:00,98.32,98.34,98.31,98.34,224599998.0
2007-04-11 12:03:00,98.34,98.37,98.33,98.345,151800000.0
2007-04-11 12:04:00,98.35,98.37,98.34,98.355,59000000.0
2007-04-11 12:05:00,98.35,98.35,98.335,98.345,128700000.0
2007-04-11 12:06:00,98.345,98.36,98.345,98.355,74200000.0
2007-04-11 12:07:00,98.355,98.39,98.345,98.39,220400000.0
2007-04-11 12:08:00,98.39,98.395,98.39,98.395,88000000.0
2007-04-11 12:09:00,98.4,98.4,98.39,98.4,81100000.0
2007-04-11 12:10:00,98.4,98.42,98.395,98.42,149600000.0
2007-04-11 12:11:00,98.42,98.44,98.415,98.43,107500000.0
2007-04-11 12:12:00,98.43,98.43,98.425,98.43,70900000.0
2007-04-11 12:13:00,98.43,98.43,98.415,98.42,97900000.0
2007-04-11 12:14:00,98.42,98.43,98.415,98.43,148300000.0
2007-04-11 12:15:00,98.43,98.45,98.425,98.44,172099999.0
2007-04-11 12:16:00,98.45,98.46,98.445,98.455,145900000.0
2007-04-11 12:17:00,98.455,98.455,98.44,98.445,49600000.0
2007-04-11 12:18:00,98.45,98.45,98.435,98.44,104000000.0
2007-04-11 12:19:00,98.44,98.44,98.415,98.42,213599999.0
2007-04-11 12:20:00,98.42,98.42,98.395,98.395,293400000.0
2007-04-11 12:21:00,98.4,98.41,98.395,98.41,193500001.0
2007-04-11 12:22:00,98.415,98.415,98.39,98.39,217399997.0
2007-04-11 12:23:00,98.38,98.385,98.37,98.375,224300001.0
2007-04-11 12:24:00,98.38,98.38,98.365,98.37,72400000.0
2007-04-11 12:25:00,98.37,98.37,98.36,98.36,98000000.0
2007-04-11 12:26:00,98.36,98.375,98.355,98.365,119100000.0
2007-04-11 12:27:00,98.365,98.365,98.34,98.34,102300000.0
2007-04-11 12:28:00,98.34,98.365,98.315,98.34,264600000.0
2007-04-11 12:29:00,98.355,98.37,98.345,98.36,275500002.0
2007-04-11 12:30:00,98.36,98.37,98.36,98.365,74200000.0
2007-04-11 12:31:00,98.365,98.365,98.355,98.355,60399999.0
2007-04-11 12:32:00,98.355,98.37,98.35,98.365,105700000.0
2007-04-11 12:33:00,98.365,98.37,98.36,98.36,32800000.0
2007-04-11 12:34:00,98.36,98.37,98.355,98.36,151800000.0
2007-04-11 12:35:00,98.35,98.38,98.35,98.38,119099999.0
2007-04-11 12:36:00,98.38,98.38,98.37,98.37,36400000.0
2007-04-11 12:37:00,98.38,98.4,98.38,98.38,174499999.0
2007-04-11 12:38:00,98.385,98.4,98.37,98.38,251899997.0
2007-04-11 12:39:00,98.38,98.38,98.365,98.38,92300000.0
2007-04-11 12:40:00,98.38,98.38,98.37,98.375,64800000.0
2007-04-11 12:41:00,98.375,98.38,98.37,98.375,80300000.0
2007-04-11 12:42:00,98.37,98.38,98.37,98.37,87200000.0
2007-04-11 12:43:00,98.37,98.38,98.355,98.355,175500000.0
2007-04-11 12:44:00,98.36,98.36,98.36,98.36,10400000.0
2007-04-11 12:45:00,98.36,98.385,98.36,98.375,81500000.0
2007-04-11 12:46:00,98.375,98.38,98.37,98.38,242200000.0
2007-04-11 12:47:00,98.375,98.385,98.37,98.385,131500000.0
2007-04-11 12:48:00,98.385,98.385,98.375,98.38,61200000.0
2007-04-11 12:49:00,98.38,98.385,98.37,98.375,94400000.0
2007-04-11 12:50:00,98.375,98.39,98.36,98.39,161000000.0
2007-04-11 12:51:00,98.385,98.39,98.365,98.375,158400000.0
2007-04-11 12:52:00,98.375,98.375,98.345,98.355,97099998.0
2007-04-11 12:53:00,98.36,98.36,98.345,98.345,121099999.0
2007-04-11 12:54:00,98.35,98.35,98.35,98.35,2900000.0
2007-04-11 12:55:00,98.35,98.36,98.325,98.33,252700000.0
2007-04-11 12:56:00,98.33,98.33,98.28,98.285,255500002.0
2007-04-11 12:57:00,98.29,98.32,98.29,98.32,113200000.0
2007-04-11 12:58:00,98.325,98.35,98.32,98.34,65300000.0
2007-04-11 12:59:00,98.335,98.35,98.32,98.33,328800001.0
2007-04-11 13:00:00,98.33,98.335,98.315,98.32,126100000.0
2007-04-11 13:01:00,98.315,98.33,98.31,98.315,185700000.0
2007-04-11 13:02:00,98.315,98.315,98.29,98.29,103100000.0
2007-04-11 13:03:00,98.3,98.31,98.3,98.31,19200000.0
2007-04-11 13:04:00,98.31,98.32,98.31,98.32,69600000.0
2007-04-11 13:05:00,98.325,98.34,98.32,98.34,80800000.0
2007-04-11 13:06:00,98.34,98.345,98.34,98.345,50000000.0
2007-04-11 13:07:00,98.345,98.35,98.34,98.35,12800000.0
2007-04-11 13:08:00,98.35,98.39,98.345,98.365,298600000.0
2007-04-11 13:09:00,98.37,98.39,98.37,98.375,89300000.0
2007-04-11 13:10:00,98.38,98.38,98.36,98.36,97200000.0
2007-04-11 13:11:00,98.37,98.38,98.35,98.355,207600001.0
2007-04-11 13:12:00,98.355,98.37,98.345,98.36,240400000.0
2007-04-11 13:13:00,98.355,98.37,98.355,98.37,57099999.0
2007-04-11 13:14:00,98.37,98.37,98.37,98.37,23200000.0
2007-04-11 13:15:00,98.37,98.38,98.37,98.38,56800000.0
2007-04-11 13:16:00,98.39,98.41,98.385,98.385,78400000.0
2007-04-11 13:17:00,98.38,98.4,98.38,98.39,45900000.0
2007-04-11 13:18:00,98.39,98.39,98.375,98.38,122500001.0
2007-04-11 13:19:00,98.375,98.385,98.375,98.38,64400000.0
2007-04-11 13:20:00,98.38,98.39,98.38,98.39,35600000.0
2007-04-11 13:21:00,98.385,98.385,98.355,98.37,89800000.0
2007-04-11 13:22:00,98.36,98.36,98.35,98.35,30000000.0
2007-04-11 13:23:00,98.35,98.35,98.33,98.33,72300000.0
2007-04-11 13:24:00,98.33,98.34,98.32,98.32,88000000.0
2007-04-11 13:25:00,98.32,98.34,98.32,98.32,90000000.0
2007-04-11 13:26:00,98.32,98.34,98.32,98.32,61500000.0
2007-04-11 13:27:00,98.33,98.34,98.315,98.33,164200004.0
2007-04-11 13:28:00,98.33,98.34,98.325,98.34,24800000.0
2007-04-11 13:29:00,98.335,98.36,98.335,98.355,142600000.0
2007-04-11 13:30:00,98.355,98.37,98.35,98.36,102200000.0
2007-04-11 13:31:00,98.36,98.37,98.35,98.37,18400000.0
2007-04-11 13:32:00,98.37,98.37,98.37,98.37,9600000.0
2007-04-11 13:33:00,98.38,98.39,98.355,98.37,111200000.0
2007-04-11 13:34:00,98.37,98.37,98.335,98.35,60200000.0
2007-04-11 13:35:00,98.35,98.36,98.34,98.36,85400000.0
2007-04-11 13:36:00,98.37,98.38,98.37,98.38,36000000.0
2007-04-11 13:37:00,98.37,98.4,98.37,98.4,34700000.0
2007-04-11 13:38:00,98.39,98.4,98.385,98.385,72600001.0
2007-04-11 13:39:00,98.345,98.375,98.341,98.375,440000000.0
2007-04-11 13:40:00,98.39,98.395,98.37,98.385,164000000.0
2007-04-11 13:41:00,98.39,98.39,98.365,98.38,205300001.0
2007-04-11 13:42:00,98.38,98.4,98.375,98.395,201100000.0
2007-04-11 13:43:00,98.395,98.4,98.39,98.4,46400000.0
2007-04-11 13:44:00,98.41,98.42,98.395,98.395,133700000.0
2007-04-11 13:45:00,98.4,98.42,98.4,98.42,32800000.0
2007-04-11 13:46:00,98.415,98.42,98.405,98.41,43300000.0
2007-04-11 13:47:00,98.41,98.41,98.41,98.41,17600000.0
2007-04-11 13:48:00,98.41,98.42,98.41,98.41,64000000.0
2007-04-11 13:49:00,98.42,98.42,98.41,98.42,88000000.0
2007-04-11 13:50:00,98.42,98.43,98.41,98.41,122400000.0
2007-04-11 13:51:00,98.415,98.44,98.41,98.42,186100000.0
2007-04-11 13:52:00,98.43,98.43,98.42,98.42,40800000.0
2007-04-11 13:53:00,98.42,98.42,98.42,98.42,9600000.0
2007-04-11 13:54:00,98.42,98.42,98.405,98.41,32700000.0
2007-04-11 13:55:00,98.41,98.42,98.4,98.41,125399999.0
2007-04-11 13:56:00,98.41,98.43,98.41,98.43,27200000.0
2007-04-11 13:57:00,98.42,98.445,98.415,98.425,160900000.0
2007-04-11 13:58:00,98.44,98.445,98.415,98.43,174600001.0
2007-04-11 13:59:00,98.44,98.44,98.425,98.43,170500002.0
2007-04-11 14:00:00,98.425,98.425,98.4,98.4,151800000.0
2007-04-11 14:01:00,98.4,98.43,98.395,98.415,257700001.0
2007-04-11 14:02:00,98.42,98.42,98.41,98.42,52800000.0
2007-04-11 14:03:00,98.41,98.43,98.41,98.415,149700003.0
2007-04-11 14:04:00,98.415,98.425,98.4,98.4,392399997.0
2007-04-11 14:05:00,98.4,98.42,98.4,98.42,87600000.0
2007-04-11 14:06:00,98.42,98.43,98.41,98.42,75100000.0
2007-04-11 14:07:00,98.42,98.42,98.415,98.415,30000000.0
2007-04-11 14:08:00,98.415,98.42,98.4,98.41,155000000.0
2007-04-11 14:09:00,98.415,98.42,98.4,98.41,171200000.0
2007-04-11 14:10:00,98.41,98.415,98.405,98.41,87000000.0
2007-04-11 14:11:00,98.41,98.41,98.39,98.39,102000000.0
2007-04-11 14:12:00,98.395,98.41,98.395,98.41,40800000.0
2007-04-11 14:13:00,98.405,98.42,98.405,98.42,76800000.0
2007-04-11 14:14:00,98.42,98.42,98.355,98.365,242600000.0
2007-04-11 14:15:00,98.365,98.39,98.365,98.375,186500000.0
2007-04-11 14:16:00,98.375,98.405,98.375,98.4,268299998.0
2007-04-11 14:17:00,98.4,98.43,98.4,98.425,176699998.0
2007-04-11 14:18:00,98.43,98.435,98.415,98.43,274999999.0
2007-04-11 14:19:00,98.42,98.45,98.42,98.445,236599997.0
2007-04-11 14:20:00,98.445,98.455,98.425,98.455,205199997.0
2007-04-11 14:21:00,98.46,98.48,98.46,98.475,60700000.0
2007-04-11 14:22:00,98.47,98.475,98.455,98.46,147600002.0
2007-04-11 14:23:00,98.46,98.46,98.43,98.45,250899995.0
2007-04-11 14:24:00,98.45,98.49,98.445,98.47,228100000.0
2007-04-11 14:25:00,98.47,98.49,98.45,98.48,327100003.0
2007-04-11 14:26:00,98.47,98.49,98.45,98.48,326300000.0
2007-04-11 14:27:00,98.475,98.49,98.46,98.47,322299998.0
2007-04-11 14:28:00,98.47,98.47,98.46,98.47,98000000.0
2007-04-11 14:29:00,98.47,98.47,98.43,98.445,133200000.0
2007-04-11 14:30:00,98.445,98.47,98.44,98.46,129200000.0
2007-04-11 14:31:00,98.455,98.48,98.45,98.48,128000000.0
2007-04-11 14:32:00,98.48,98.49,98.48,98.49,92100000.0
2007-04-11 14:33:00,98.48,98.49,98.47,98.47,238700000.0
2007-04-11 14:34:00,98.48,98.48,98.45,98.45,84300000.0
2007-04-11 14:35:00,98.46,98.47,98.45,98.46,118800000.0
2007-04-11 14:36:00,98.47,98.47,98.455,98.46,147600000.0
2007-04-11 14:37:00,98.46,98.475,98.46,98.475,100400000.0
2007-04-11 14:38:00,98.475,98.48,98.455,98.47,185800002.0
2007-04-11 14:39:00,98.465,98.47,98.455,98.46,99700000.0
2007-04-11 14:40:00,98.465,98.475,98.46,98.47,76000000.0
2007-04-11 14:41:00,98.47,98.49,98.47,98.48,81200000.0
2007-04-11 14:42:00,98.475,98.48,98.465,98.465,102800000.0
2007-04-11 14:43:00,98.47,98.47,98.455,98.465,196000000.0
2007-04-11 14:44:00,98.47,98.47,98.455,98.46,140199998.0
2007-04-11 14:45:00,98.46,98.47,98.455,98.465,102199998.0
2007-04-11 14:46:00,98.46,98.475,98.46,98.47,94400000.0
2007-04-11 14:47:00,98.48,98.48,98.435,98.45,212200001.0
2007-04-11 14:48:00,98.45,98.46,98.445,98.46,117500000.0
2007-04-11 14:49:00,98.46,98.49,98.445,98.49,141600000.0
2007-04-11 14:50:00,98.48,98.49,98.465,98.47,268099999.0
2007-04-11 14:51:00,98.47,98.48,98.46,98.465,190800000.0
2007-04-11 14:52:00,98.47,98.47,98.455,98.47,101100000.0
2007-04-11 14:53:00,98.47,98.47,98.47,98.47,17600000.0
2007-04-11 14:54:00,98.47,98.48,98.45,98.45,216100002.0
2007-04-11 14:55:00,98.455,98.47,98.445,98.46,116500002.0
2007-04-11 14:56:00,98.46,98.46,98.46,98.46,800000.0
2007-04-11 14:57:00,98.455,98.46,98.45,98.45,64400000.0
2007-04-11 14:58:00,98.45,98.46,98.45,98.45,87600000.0
2007-04-11 14:59:00,98.455,98.47,98.455,98.47,86200000.0
2007-04-11 15:00:00,98.47,98.47,98.455,98.46,45200000.0
2007-04-11 15:01:00,98.455,98.48,98.45,98.48,235899999.0
2007-04-11 15:02:00,98.48,98.48,98.46,98.465,63000000.0
2007-04-11 15:03:00,98.465,98.48,98.46,98.48,62400000.0
2007-04-11 15:04:00,98.48,98.49,98.47,98.49,115500001.0
2007-04-11 15:05:00,98.48,98.5,98.475,98.5,22300000.0
2007-04-11 15:06:00,98.49,98.5,98.47,98.5,228600001.0
2007-04-11 15:07:00,98.5,98.51,98.495,98.495,174600000.0
2007-04-11 15:08:00,98.5,98.54,98.5,98.54,55600000.0
2007-04-11 15:09:00,98.54,98.58,98.52,98.57,320100000.0
2007-04-11 15:10:00,98.57,98.575,98.55,98.55,168799999.0
2007-04-11 15:11:00,98.55,98.56,98.53,98.55,340000007.0
2007-04-11 15:12:00,98.55,98.55,98.53,98.55,173300000.0
2007-04-11 15:13:00,98.545,98.545,98.52,98.53,103400000.0
2007-04-11 15:14:00,98.53,98.54,98.53,98.53,162700000.0
2007-04-11 15:15:00,98.535,98.535,98.51,98.535,220699998.0
2007-04-11 15:16:00,98.54,98.54,98.53,98.53,41600000.0
2007-04-11 15:17:00,98.52,98.54,98.52,98.54,106800000.0
2007-04-11 15:18:00,98.54,98.55,98.53,98.55,126800002.0
2007-04-11 15:19:00,98.55,98.57,98.55,98.57,188200000.0
2007-04-11 15:20:00,98.57,98.59,98.555,98.58,183400000.0
2007-04-11 15:21:00,98.575,98.58,98.55,98.55,100400000.0
2007-04-11 15:22:00,98.55,98.59,98.55,98.58,309800000.0
2007-04-11 15:23:00,98.58,98.61,98.575,98.605,307200001.0
2007-04-11 15:24:00,98.605,98.645,98.58,98.6,504999999.0
2007-04-11 15:25:00,98.595,98.61,98.59,98.61,378099999.0
2007-04-11 15:26:00,98.615,98.62,98.58,98.59,181600000.0
2007-04-11 15:27:00,98.6,98.605,98.565,98.565,260599997.0
2007-04-11 15:28:00,98.57,98.59,98.565,98.57,375400000.0
2007-04-11 15:29:00,98.565,98.58,98.555,98.58,234500000.0
2007-04-11 15:30:00,98.575,98.58,98.555,98.57,159100000.0
2007-04-11 15:31:00,98.57,98.58,98.565,98.57,110900000.0
2007-04-11 15:32:00,98.565,98.565,98.535,98.54,295999998.0
2007-04-11 15:33:00,98.535,98.56,98.535,98.55,194900000.0
2007-04-11 15:34:00,98.54,98.55,98.53,98.53,68600000.0
2007-04-11 15:35:00,98.525,98.545,98.515,98.52,189499999.0
2007-04-11 15:36:00,98.52,98.54,98.515,98.53,268799997.0
2007-04-11 15:37:00,98.53,98.54,98.505,98.51,279600000.0
2007-04-11 15:38:00,98.515,98.52,98.505,98.52,260600000.0
2007-04-11 15:39:00,98.52,98.52,98.5,98.52,199600000.0
2007-04-11 15:40:00,98.51,98.54,98.51,98.535,268200000.0
2007-04-11 15:41:00,98.535,98.535,98.51,98.52,428999998.0
2007-04-11 15:42:00,98.52,98.55,98.505,98.54,270200001.0
2007-04-11 15:43:00,98.55,98.565,98.53,98.56,436999996.0
2007-04-11 15:44:00,98.56,98.57,98.54,98.56,261099999.0
2007-04-11 15:45:00,98.56,98.58,98.555,98.57,158300000.0
2007-04-11 15:46:00,98.58,98.58,98.525,98.53,215000000.0
2007-04-11 15:47:00,98.535,98.54,98.52,98.54,341799997.0
2007-04-11 15:48:00,98.54,98.55,98.54,98.55,24800000.0
2007-04-11 15:49:00,98.55,98.57,98.54,98.565,129900000.0
2007-04-11 15:50:00,98.56,98.565,98.545,98.56,114300000.0
2007-04-11 15:51:00,98.56,98.565,98.555,98.555,88400000.0
2007-04-11 15:52:00,98.55,98.56,98.54,98.555,149000000.0
2007-04-11 15:53:00,98.555,98.555,98.535,98.54,130900000.0
2007-04-11 15:54:00,98.54,98.55,98.525,98.525,333499998.0
2007-04-11 15:55:00,98.525,98.53,98.51,98.515,498500004.0
2007-04-11 15:56:00,98.53,98.53,98.51,98.515,150199998.0
2007-04-11 15:57:00,98.52,98.53,98.51,98.53,35300000.0
2007-04-11 15:58:00,98.53,98.53,98.515,98.515,68400000.0
2007-04-11 15:59:00,98.53,98.53,98.495,98.495,92400000.0
2007-04-11 16:00:00,98.495,98.53,98.47,98.505,410500001.0
2007-04-11 16:01:00,98.51,98.53,98.5,98.51,458500000.0
2007-04-11 16:02:00,98.495,98.52,98.49,98.495,201600001.0
2007-04-11 16:03:00,98.5,98.51,98.495,98.5,320600002.0
2007-04-11 16:04:00,98.5,98.53,98.495,98.52,200600000.0
2007-04-11 16:05:00,98.52,98.54,98.515,98.53,220300001.0
2007-04-11 16:06:00,98.54,98.55,98.51,98.51,121000000.0
2007-04-11 16:07:00,98.52,98.53,98.495,98.51,172000000.0
2007-04-11 16:08:00,98.51,98.525,98.5,98.525,113500000.0
2007-04-11 16:09:00,98.52,98.57,98.51,98.525,309400000.0
2007-04-11 16:10:00,98.52,98.54,98.51,98.51,200400000.0
2007-04-11 16:11:00,98.505,98.51,98.48,98.51,269499999.0
2007-04-11 16:12:00,98.51,98.51,98.485,98.51,230100001.0
2007-04-11 16:13:00,98.51,98.51,98.49,98.51,187500000.0
2007-04-11 16:14:00,98.5,98.52,98.495,98.51,251500000.0
2007-04-11 16:15:00,98.51,98.51,98.48,98.49,129400000.0
2007-04-11 16:16:00,98.49,98.525,98.48,98.525,70300000.0
2007-04-11 16:17:00,98.525,98.53,98.505,98.52,128900001.0
2007-04-11 16:18:00,98.52,98.52,98.51,98.52,24400000.0
2007-04-11 16:19:00,98.51,98.52,98.5,98.5,159200000.0
2007-04-11 16:20:00,98.5,98.5,98.48,98.49,78600000.0
2007-04-11 16:21:00,98.49,98.51,98.49,98.505,129800000.0
2007-04-11 16:22:00,98.5,98.51,98.49,98.5,96600000.0
2007-04-11 16:23:00,98.5,98.51,98.48,98.49,103500000.0
2007-04-11 16:24:00,98.49,98.5,98.47,98.485,246700000.0
2007-04-11 16:25:00,98.485,98.5,98.475,98.485,403399997.0
2007-04-11 16:26:00,98.49,98.51,98.47,98.47,173900000.0
2007-04-11 16:27:00,98.47,98.48,98.445,98.46,254700001.0
2007-04-11 16:28:00,98.46,98.48,98.455,98.465,248599999.0
2007-04-11 16:29:00,98.47,98.48,98.45,98.47,377999998.0
2007-04-11 16:30:00,98.47,98.485,98.465,98.475,305599999.0
2007-04-11 16:31:00,98.485,98.515,98.48,98.515,389400000.0
2007-04-11 16:32:00,98.51,98.51,98.485,98.49,209700001.0
2007-04-11 16:33:00,98.49,98.51,98.48,98.51,214800000.0
2007-04-11 16:34:00,98.51,98.53,98.495,98.5,193600001.0
2007-04-11 16:35:00,98.5,98.5,98.465,98.465,107100001.0
2007-04-11 16:36:00,98.46,98.49,98.46,98.49,113500000.0
2007-04-11 16:37:00,98.49,98.5,98.485,98.5,44000000.0
2007-04-11 16:38:00,98.5,98.5,98.475,98.49,193900002.0
2007-04-11 16:39:00,98.48,98.49,98.465,98.49,197500001.0
2007-04-11 16:40:00,98.49,98.49,98.47,98.475,97600000.0
2007-04-11 16:41:00,98.48,98.49,98.475,98.49,68300000.0
2007-04-11 16:42:00,98.485,98.51,98.47,98.47,124300000.0
2007-04-11 16:43:00,98.475,98.485,98.475,98.475,144000000.0
2007-04-11 16:44:00,98.475,98.49,98.475,98.48,179300002.0
2007-04-11 16:45:00,98.48,98.49,98.465,98.49,136600000.0
2007-04-11 16:46:00,98.5,98.51,98.485,98.51,180300000.0
2007-04-11 16:47:00,98.505,98.51,98.48,98.5,361100002.0
2007-04-11 16:48:00,98.495,98.51,98.475,98.49,249800000.0
2007-04-11 16:49:00,98.49,98.49,98.44,98.45,136000000.0
2007-04-11 16:50:00,98.445,98.49,98.445,98.49,119200000.0
2007-04-11 16:51:00,98.49,98.5,98.49,98.5,73500000.0
2007-04-11 16:52:00,98.5,98.5,98.46,98.49,235900000.0
2007-04-11 16:53:00,98.49,98.51,98.48,98.485,274300000.0
2007-04-11 16:54:00,98.485,98.51,98.485,98.49,110400000.0
2007-04-11 16:55:00,98.48,98.49,98.475,98.49,212400000.0
2007-04-11 16:56:00,98.48,98.49,98.465,98.48,330499999.0
2007-04-11 16:57:00,98.475,98.48,98.445,98.465,294500000.0
2007-04-11 16:58:00,98.465,98.49,98.46,98.48,225800000.0
2007-04-11 16:59:00,98.48,98.53,98.475,98.53,450300001.0
2007-04-11 17:00:00,98.53,98.53,98.5,98.5,204600000.0
2007-04-11 17:01:00,98.51,98.515,98.485,98.5,218400000.0
2007-04-11 17:02:00,98.505,98.505,98.48,98.48,237799999.0
2007-04-11 17:03:00,98.49,98.49,98.47,98.48,330600001.0
2007-04-11 17:04:00,98.48,98.495,98.475,98.49,268499999.0
2007-04-11 17:05:00,98.49,98.495,98.485,98.485,105499999.0
2007-04-11 17:06:00,98.485,98.49,98.475,98.485,83500000.0
2007-04-11 17:07:00,98.468,98.469,98.427,98.427,114300000.0
2007-04-11 17:08:00,98.408,98.469,98.406,98.425,134900000.0
2007-04-11 17:09:00,98.47,98.47,98.46,98.47,32800000.0
2007-04-11 17:10:00,98.465,98.47,98.455,98.46,110700000.0
2007-04-11 17:11:00,98.46,98.49,98.46,98.49,112000000.0
2007-04-11 17:12:00,98.49,98.49,98.48,98.48,38200000.0
2007-04-11 17:13:00,98.48,98.49,98.48,98.49,141300000.0
2007-04-11 17:14:00,98.49,98.5,98.485,98.49,249400000.0
2007-04-11 17:15:00,98.49,98.51,98.48,98.49,233100000.0
2007-04-11 17:16:00,98.485,98.49,98.47,98.47,51600000.0
2007-04-11 17:17:00,98.46,98.48,98.46,98.475,170800001.0
2007-04-11 17:18:00,98.47,98.48,98.47,98.47,119600000.0
2007-04-11 17:19:00,98.47,98.48,98.465,98.47,139500000.0
2007-04-11 17:20:00,98.47,98.48,98.46,98.47,137200000.0
2007-04-11 17:21:00,98.47,98.47,98.455,98.47,274699997.0
2007-04-11 17:22:00,98.47,98.47,98.45,98.455,96400000.0
2007-04-11 17:23:00,98.455,98.46,98.44,98.46,79100000.0
2007-04-11 17:24:00,98.46,98.475,98.45,98.475,205100000.0
2007-04-11 17:25:00,98.48,98.51,98.47,98.51,328899999.0
2007-04-11 17:26:00,98.51,98.52,98.5,98.52,100500000.0
2007-04-11 17:27:00,98.52,98.52,98.515,98.52,62400000.0
2007-04-11 17:28:00,98.525,98.535,98.52,98.53,120500000.0
2007-04-11 17:29:00,98.525,98.535,98.52,98.52,137000000.0
2007-04-11 17:30:00,98.525,98.53,98.515,98.53,17600000.0
2007-04-11 17:31:00,98.53,98.53,98.53,98.53,43600000.0
2007-04-11 17:32:00,98.504,98.515,98.466,98.515,215700000.0
2007-04-11 17:33:00,98.525,98.53,98.52,98.52,110800000.0
2007-04-11 17:34:00,98.52,98.52,98.505,98.51,78000000.0
2007-04-11 17:35:00,98.515,98.515,98.485,98.51,245099999.0
2007-04-11 17:36:00,98.51,98.52,98.505,98.51,97600000.0
2007-04-11 17:37:00,98.51,98.52,98.495,98.495,118400000.0
2007-04-11 17:38:00,98.5,98.51,98.5,98.505,68800000.0
2007-04-11 17:39:00,98.51,98.52,98.505,98.52,121800001.0
2007-04-11 17:40:00,98.52,98.54,98.51,98.525,148900000.0
2007-04-11 17:41:00,98.525,98.555,98.525,98.55,163900002.0
2007-04-11 17:42:00,98.545,98.57,98.54,98.555,262200000.0
2007-04-11 17:43:00,98.55,98.56,98.525,98.56,384300004.0
2007-04-11 17:44:00,98.555,98.57,98.545,98.56,105100000.0
2007-04-11 17:45:00,98.565,98.57,98.55,98.57,192600000.0
2007-04-11 17:46:00,98.56,98.58,98.55,98.575,207000000.0
2007-04-11 17:47:00,98.58,98.61,98.57,98.585,119899999.0
2007-04-11 17:48:00,98.575,98.585,98.565,98.58,244799997.0
2007-04-11 17:49:00,98.575,98.59,98.56,98.58,95800000.0
2007-04-11 17:50:00,98.58,98.58,98.565,98.57,62100000.0
2007-04-11 17:51:00,98.57,98.59,98.57,98.59,102700000.0
2007-04-11 17:52:00,98.59,98.595,98.555,98.57,250800000.0
2007-04-11 17:53:00,98.565,98.565,98.545,98.55,82100000.0
2007-04-11 17:54:00,98.55,98.555,98.545,98.555,39600000.0
2007-04-11 17:55:00,98.55,98.57,98.545,98.57,228500001.0
2007-04-11 17:56:00,98.57,98.58,98.565,98.575,73600000.0
2007-04-11 17:57:00,98.58,98.58,98.575,98.58,19200000.0
2007-04-11 17:58:00,98.57,98.575,98.57,98.575,22000000.0
2007-04-11 17:59:00,98.575,98.585,98.565,98.565,135199999.0
2007-04-11 18:00:00,98.565,98.58,98.565,98.575,24000000.0
2007-04-11 18:01:00,98.575,98.575,98.56,98.56,32600000.0
2007-04-11 18:02:00,98.56,98.57,98.56,98.565,43200000.0
2007-04-11 18:03:00,98.565,98.565,98.55,98.56,260599999.0
2007-04-11 18:04:00,98.56,98.595,98.55,98.58,173000000.0
2007-04-11 18:05:00,98.575,98.58,98.56,98.58,144100000.0
2007-04-11 18:06:00,98.58,98.585,98.58,98.585,9600000.0
2007-04-11 18:07:00,98.585,98.585,98.58,98.58,28400000.0
2007-04-11 18:08:00,98.57,98.57,98.57,98.57,4800000.0
2007-04-11 18:09:00,98.57,98.58,98.57,98.575,94200000.0
2007-04-11 18:10:00,98.58,98.58,98.57,98.57,23600000.0
2007-04-11 18:11:00,98.57,98.57,98.56,98.565,24400000.0
2007-04-11 18:12:00,98.565,98.565,98.56,98.56,38800000.0
2007-04-11 18:13:00,98.565,98.565,98.56,98.565,39400000.0
2007-04-11 18:14:00,98.57,98.57,98.56,98.565,49200000.0
2007-04-11 18:15:00,98.565,98.57,98.555,98.555,74000000.0
2007-04-11 18:16:00,98.555,98.555,98.555,98.555,4800000.0
2007-04-11 18:17:00,98.56,98.56,98.54,98.54,47200000.0
2007-04-11 18:18:00,98.55,98.55,98.54,98.545,64300000.0
2007-04-11 18:19:00,98.55,98.55,98.545,98.55,56100000.0
2007-04-11 18:20:00,98.55,98.56,98.55,98.56,69600000.0
2007-04-11 18:21:00,98.555,98.56,98.545,98.545,40000000.0
2007-04-11 18:22:00,98.545,98.55,98.54,98.54,29100000.0
2007-04-11 18:23:00,98.54,98.545,98.535,98.535,52400000.0
2007-04-11 18:24:00,98.53,98.55,98.525,98.545,130400000.0
2007-04-11 18:25:00,98.545,98.545,98.535,98.535,46400000.0
2007-04-11 18:26:00,98.54,98.545,98.535,98.535,27400000.0
2007-04-11 18:27:00,98.53,98.54,98.53,98.535,40000000.0
2007-04-11 18:28:00,98.535,98.555,98.535,98.54,87000000.0
2007-04-11 18:29:00,98.54,98.545,98.535,98.535,55500000.0
2007-04-11 18:30:00,98.54,98.55,98.535,98.55,61600000.0
2007-04-11 18:31:00,98.55,98.55,98.545,98.55,51200000.0
2007-04-11 18:32:00,98.55,98.55,98.53,98.53,84000000.0
2007-04-11 18:33:00,98.53,98.53,98.505,98.51,122600000.0
2007-04-11 18:34:00,98.51,98.515,98.5,98.515,110800000.0
2007-04-11 18:35:00,98.52,98.52,98.51,98.515,58000000.0
2007-04-11 18:36:00,98.52,98.52,98.51,98.51,40400000.0
2007-04-11 18:37:00,98.51,98.52,98.51,98.52,67200000.0
2007-04-11 18:38:00,98.52,98.52,98.505,98.52,108000000.0
2007-04-11 18:39:00,98.52,98.52,98.52,98.52,38400000.0
2007-04-11 18:40:00,98.52,98.52,98.5,98.515,70500000.0
2007-04-11 18:41:00,98.51,98.52,98.505,98.515,90000000.0
2007-04-11 18:42:00,98.515,98.52,98.495,98.515,221599999.0
2007-04-11 18:43:00,98.52,98.52,98.52,98.52,12000000.0
2007-04-11 18:44:00,98.52,98.52,98.495,98.51,186000000.0
2007-04-11 18:45:00,98.505,98.51,98.5,98.51,38800000.0
2007-04-11 18:46:00,98.51,98.51,98.495,98.5,167599999.0
2007-04-11 18:47:00,98.51,98.52,98.51,98.51,340600002.0
2007-04-11 18:48:00,98.52,98.52,98.5,98.5,137200000.0
2007-04-11 18:49:00,98.5,98.5,98.485,98.5,66000000.0
2007-04-11 18:50:00,98.49,98.495,98.485,98.49,133400000.0
2007-04-11 18:51:00,98.49,98.49,98.48,98.485,38800000.0
2007-04-11 18:52:00,98.49,98.5,98.485,98.49,103799998.0
2007-04-11 18:53:00,98.451,98.462,98.426,98.449,239099998.0
2007-04-11 18:54:00,98.49,98.49,98.48,98.49,20000000.0
2007-04-11 18:55:00,98.49,98.49,98.49,98.49,45900000.0
2007-04-11 18:56:00,98.495,98.51,98.49,98.51,32000000.0
2007-04-11 18:57:00,98.51,98.51,98.495,98.5,182299998.0
2007-04-11 18:58:00,98.52,98.52,98.495,98.51,86400000.0
2007-04-11 18:59:00,98.51,98.52,98.505,98.505,169800000.0
2007-04-11 19:00:00,98.51,98.51,98.49,98.49,126400000.0
2007-04-11 19:01:00,98.5,98.5,98.485,98.5,39200000.0
2007-04-11 19:02:00,98.5,98.5,98.485,98.485,41600000.0
2007-04-11 19:03:00,98.49,98.49,98.465,98.475,99900000.0
2007-04-11 19:04:00,98.47,98.48,98.47,98.48,43600000.0
2007-04-11 19:05:00,98.48,98.48,98.48,98.48,16800000.0
2007-04-11 19:06:00,98.48,98.48,98.47,98.47,41600000.0
2007-04-11 19:07:00,98.47,98.48,98.46,98.465,94500000.0
2007-04-11 19:08:00,98.46,98.46,98.46,98.46,32500000.0
2007-04-11 19:09:00,98.47,98.5,98.465,98.5,88800000.0
2007-04-11 19:10:00,98.5,98.51,98.49,98.505,138400000.0
2007-04-11 19:11:00,98.51,98.54,98.51,98.52,218500000.0
2007-04-11 19:12:00,98.52,98.52,98.495,98.51,71500000.0
2007-04-11 19:13:00,98.51,98.51,98.485,98.49,123700000.0
2007-04-11 19:14:00,98.485,98.49,98.485,98.485,152500001.0
2007-04-11 19:15:00,98.485,98.49,98.48,98.49,50700000.0
2007-04-11 19:16:00,98.485,98.485,98.475,98.48,44400000.0
2007-04-11 19:17:00,98.48,98.49,98.48,98.48,54400000.0
2007-04-11 19:18:00,98.48,98.48,98.47,98.47,33200000.0
2007-04-11 19:19:00,98.475,98.5,98.47,98.5,110400000.0
2007-04-11 19:20:00,98.5,98.5,98.48,98.49,156999999.0
2007-04-11 19:21:00,98.48,98.48,98.48,98.48,5600000.0
2007-04-11 19:22:00,98.475,98.48,98.475,98.48,37200000.0
2007-04-11 19:23:00,98.49,98.49,98.48,98.48,24000000.0
2007-04-11 19:24:00,98.48,98.48,98.48,98.48,45600000.0
2007-04-11 19:25:00,98.47,98.49,98.47,98.49,62400000.0
2007-04-11 19:26:00,98.49,98.5,98.49,98.5,20100000.0
2007-04-11 19:27:00,98.5,98.5,98.5,98.5,8000000.0
2007-04-11 19:28:00,98.445,98.455,98.429,98.455,156700000.0
2007-04-11 19:29:00,98.53,98.535,98.53,98.53,24000000.0
2007-04-11 19:30:00,98.53,98.54,98.525,98.54,186700000.0
2007-04-11 19:31:00,98.54,98.54,98.53,98.53,18400000.0
2007-04-11 19:32:00,98.525,98.525,98.505,98.515,215500000.0
2007-04-11 19:33:00,98.525,98.53,98.505,98.52,237200001.0
2007-04-11 19:34:00,98.52,98.535,98.51,98.535,190900001.0
2007-04-11 19:35:00,98.535,98.56,98.525,98.54,226900003.0
2007-04-11 19:36:00,98.55,98.56,98.55,98.56,35000000.0
2007-04-11 19:37:00,98.545,98.56,98.545,98.55,119900002.0
2007-04-11 19:38:00,98.55,98.55,98.52,98.525,175700001.0
2007-04-11 19:39:00,98.525,98.54,98.52,98.54,75100000.0
2007-04-11 19:40:00,98.54,98.54,98.535,98.535,16800000.0
2007-04-11 19:41:00,98.54,98.55,98.525,98.525,109000000.0
2007-04-11 19:42:00,98.53,98.535,98.525,98.53,30300000.0
2007-04-11 19:43:00,98.525,98.53,98.52,98.52,103000000.0
2007-04-11 19:44:00,98.525,98.525,98.51,98.525,144200000.0
2007-04-11 19:45:00,98.525,98.53,98.525,98.53,35100000.0
2007-04-11 19:46:00,98.53,98.53,98.52,98.53,95000000.0
2007-04-11 19:47:00,98.53,98.545,98.525,98.545,115100000.0
2007-04-11 19:48:00,98.54,98.55,98.54,98.55,11200000.0
2007-04-11 19:49:00,98.54,98.58,98.54,98.56,67900000.0
2007-04-11 19:50:00,98.515,98.536,98.502,98.525,151300000.0
2007-04-11 19:51:00,98.555,98.555,98.55,98.55,29200000.0
2007-04-11 19:52:00,98.545,98.555,98.545,98.545,74400000.0
2007-04-11 19:53:00,98.54,98.545,98.515,98.52,90700000.0
2007-04-11 19:54:00,98.525,98.525,98.51,98.515,104000000.0
2007-04-11 19:55:00,98.515,98.53,98.485,98.52,226500000.0
2007-04-11 19:56:00,98.515,98.53,98.5,98.53,112300001.0
2007-04-11 19:57:00,98.53,98.54,98.53,98.54,46400000.0
2007-04-11 19:58:00,98.54,98.56,98.52,98.56,92800000.0
2007-04-11 19:59:00,98.56,98.56,98.52,98.53,75600000.0
2007-04-11 20:00:00,98.53,98.55,98.48,98.52,211400000.0
2007-04-11 20:01:00,98.52,98.54,98.49,98.54,279100000.0
2007-04-11 20:02:00,98.545,98.545,98.51,98.515,242000000.0
2007-04-11 20:03:00,98.5,98.515,98.49,98.51,109199999.0
2007-04-11 20:04:00,98.51,98.54,98.5,98.53,259400000.0
2007-04-11 20:05:00,98.545,98.575,98.525,98.535,341000000.0
2007-04-11 20:06:00,98.54,98.595,98.53,98.595,207200000.0
2007-04-11 20:07:00,98.59,98.59,98.535,98.545,155900000.0
2007-04-11 20:08:00,98.545,98.57,98.535,98.535,224000000.0
2007-04-11 20:09:00,98.53,98.535,98.51,98.515,82400000.0
2007-04-11 20:10:00,98.51,98.535,98.485,98.49,266400000.0
2007-04-11 20:11:00,98.49,98.5,98.475,98.5,104800000.0
2007-04-11 20:12:00,98.5,98.52,98.47,98.48,163600000.0
2007-04-11 20:13:00,98.48,98.49,98.46,98.465,223200000.0
2007-04-11 20:14:00,98.46,98.5,98.45,98.49,489300003.0
2007-04-11 20:15:00,98.48,98.495,98.445,98.495,597099999.0
2007-04-11 20:16:00,98.495,98.495,98.455,98.46,192600000.0
2007-04-11 20:17:00,98.465,98.47,98.45,98.46,150000000.0
2007-04-11 20:18:00,98.455,98.465,98.445,98.45,79200000.0
2007-04-11 20:19:00,98.445,98.47,98.44,98.45,291100001.0
2007-04-11 20:20:00,98.455,98.455,98.425,98.44,121200000.0
2007-04-11 20:21:00,98.44,98.465,98.44,98.455,141100000.0
2007-04-11 20:22:00,98.46,98.46,98.425,98.43,148900000.0
2007-04-11 20:23:00,98.43,98.44,98.415,98.44,363100006.0
2007-04-11 20:24:00,98.44,98.465,98.44,98.465,67900000.0
2007-04-11 20:25:00,98.465,98.465,98.445,98.46,75600000.0
2007-04-11 20:26:00,98.46,98.47,98.45,98.455,118100000.0
2007-04-11 20:27:00,98.46,98.475,98.455,98.47,152100000.0
2007-04-11 20:28:00,98.47,98.515,98.46,98.485,351699999.0
2007-04-11 20:29:00,98.485,98.495,98.47,98.47,158000000.0
2007-04-11 20:30:00,98.47,98.48,98.45,98.45,91600000.0
2007-04-11 20:31:00,98.45,98.475,98.45,98.47,105400000.0
2007-04-11 20:32:00,98.465,98.485,98.46,98.47,581599999.0
2007-04-11 20:33:00,98.47,98.475,98.465,98.47,130600000.0
2007-04-11 20:34:00,98.475,98.485,98.465,98.465,185400000.0
2007-04-11 20:35:00,98.465,98.465,98.445,98.455,152500001.0
2007-04-11 20:36:00,98.455,98.455,98.405,98.415,158000000.0
2007-04-11 20:37:00,98.41,98.415,98.4,98.405,203500000.0
2007-04-11 20:38:00,98.41,98.42,98.405,98.41,99500000.0
2007-04-11 20:39:00,98.42,98.42,98.41,98.415,60800000.0
2007-04-11 20:40:00,98.415,98.42,98.38,98.385,235600000.0
2007-04-11 20:41:00,98.395,98.4,98.36,98.37,188800000.0
2007-04-11 20:42:00,98.37,98.39,98.32,98.345,261600000.0
2007-04-11 20:43:00,98.34,98.36,98.31,98.35,256700000.0
2007-04-11 20:44:00,98.35,98.365,98.335,98.355,249200000.0
2007-04-11 20:45:00,98.355,98.355,98.325,98.345,216000000.0
2007-04-11 20:46:00,98.34,98.38,98.34,98.38,267700000.0
2007-04-11 20:47:00,98.38,98.38,98.37,98.375,19200000.0
2007-04-11 20:48:00,98.375,98.38,98.36,98.375,154400000.0
2007-04-11 20:49:00,98.37,98.385,98.37,98.375,110600000.0
2007-04-11 20:50:00,98.375,98.39,98.375,98.385,74000000.0
2007-04-11 20:51:00,98.385,98.39,98.38,98.39,48000000.0
2007-04-11 20:52:00,98.385,98.39,98.35,98.375,86400000.0
2007-04-11 20:53:00,98.37,98.38,98.345,98.365,162800000.0
2007-04-11 20:54:00,98.365,98.365,98.35,98.35,76800000.0
2007-04-11 20:55:00,98.35,98.36,98.34,98.36,87600000.0
2007-04-11 20:56:00,98.36,98.37,98.35,98.355,92800000.0
2007-04-11 20:57:00,98.355,98.36,98.35,98.36,32000000.0
2007-04-11 20:58:00,98.36,98.37,98.355,98.365,59200000.0
2007-04-11 20:59:00,98.365,98.375,98.36,98.375,106000000.0
2007-04-11 21:00:00,98.38,98.41,98.375,98.4,197199999.0
2007-04-11 21:01:00,98.405,98.41,98.4,98.405,148800000.0
2007-04-11 21:02:00,98.405,98.405,98.385,98.395,80000000.0
2007-04-11 21:03:00,98.395,98.4,98.39,98.39,41700000.0
2007-04-11 21:04:00,98.395,98.42,98.38,98.395,197300000.0
2007-04-11 21:05:00,98.395,98.4,98.39,98.39,31600000.0
2007-04-11 21:06:00,98.385,98.405,98.38,98.385,188300002.0
2007-04-11 21:07:00,98.38,98.405,98.37,98.405,92200000.0
2007-04-11 21:08:00,98.405,98.41,98.405,98.405,91200000.0
2007-04-11 21:09:00,98.405,98.425,98.38,98.385,82800000.0
2007-04-11 21:10:00,98.385,98.39,98.385,98.39,34400000.0
2007-04-11 21:11:00,98.39,98.4,98.38,98.385,87600000.0
2007-04-11 21:12:00,98.385,98.39,98.385,98.39,40800000.0
2007-04-11 21:13:00,98.39,98.395,98.38,98.38,141000000.0
2007-04-11 21:14:00,98.385,98.39,98.375,98.38,42000000.0
2007-04-11 21:15:00,98.38,98.39,98.38,98.38,44400000.0
2007-04-11 21:16:00,98.38,98.38,98.36,98.365,47900000.0
2007-04-11 21:17:00,98.355,98.36,98.355,98.36,12100000.0
2007-04-11 21:18:00,98.365,98.365,98.36,98.36,20000000.0
2007-04-11 21:19:00,98.36,98.36,98.35,98.35,24800000.0
2007-04-11 21:20:00,98.345,98.365,98.345,98.36,73600000.0
2007-04-11 21:21:00,98.36,98.37,98.355,98.36,124400000.0
2007-04-11 21:22:00,98.36,98.36,98.34,98.35,115200000.0
2007-04-11 21:23:00,98.35,98.35,98.34,98.345,89200000.0
2007-04-11 21:24:00,98.345,98.345,98.34,98.34,19200000.0
2007-04-11 21:25:00,98.318,98.334,98.308,98.32,67700000.0
2007-04-11 21:26:00,98.345,98.35,98.34,98.35,66000000.0
2007-04-11 21:27:00,98.35,98.35,98.34,98.34,155400002.0
2007-04-11 21:28:00,98.34,98.35,98.33,98.33,66800000.0
2007-04-11 21:29:00,98.34,98.345,98.335,98.335,7200000.0
2007-04-11 21:30:00,98.33,98.33,98.31,98.31,34800000.0
2007-04-11 21:31:00,98.32,98.32,98.295,98.3,95200000.0
2007-04-11 21:32:00,98.3,98.3,98.295,98.3,40800000.0
2007-04-11 21:33:00,98.31,98.31,98.3,98.31,26000000.0
2007-04-11 21:34:00,98.31,98.32,98.31,98.32,51200000.0
2007-04-11 21:35:00,98.325,98.325,98.295,98.3,226400000.0
2007-04-11 21:36:00,98.31,98.34,98.31,98.325,156000000.0
2007-04-11 21:37:00,98.33,98.34,98.33,98.34,37500000.0
2007-04-11 21:38:00,98.345,98.345,98.34,98.345,31200000.0
2007-04-11 21:39:00,98.345,98.345,98.335,98.335,20100000.0
2007-04-11 21:40:00,98.335,98.335,98.33,98.33,19200000.0
2007-04-11 21:41:00,98.335,98.34,98.33,98.335,86600000.0
2007-04-11 21:42:00,98.34,98.355,98.34,98.355,50400000.0
2007-04-11 21:43:00,98.355,98.36,98.34,98.34,91400000.0
2007-04-11 21:44:00,98.34,98.35,98.335,98.35,90700000.0
2007-04-11 21:45:00,98.35,98.365,98.335,98.345,218800003.0
2007-04-11 21:46:00,98.345,98.355,98.34,98.35,116000000.0
2007-04-11 21:47:00,98.35,98.36,98.35,98.36,27600000.0
2007-04-11 21:48:00,98.37,98.38,98.36,98.375,66400000.0
2007-04-11 21:49:00,98.375,98.38,98.355,98.36,107100000.0
2007-04-11 21:50:00,98.36,98.365,98.35,98.35,54800000.0
2007-04-11 21:51:00,98.36,98.39,98.36,98.38,225700001.0
2007-04-11 21:52:00,98.38,98.38,98.37,98.38,54300000.0
2007-04-11 21:53:00,98.38,98.4,98.38,98.4,38900000.0
2007-04-11 21:54:00,98.4,98.405,98.38,98.385,203700000.0
2007-04-11 21:55:00,98.38,98.385,98.375,98.375,23200000.0
2007-04-11 21:56:00,98.37,98.39,98.37,98.38,142800000.0
2007-04-11 21:57:00,98.385,98.395,98.375,98.375,80800000.0
2007-04-11 21:58:00,98.38,98.395,98.375,98.395,83400000.0
2007-04-11 21:59:00,98.395,98.4,98.385,98.385,78200000.0
2007-04-11 22:00:00,98.385,98.39,98.38,98.385,55200000.0
2007-04-11 22:01:00,98.39,98.42,98.39,98.4,87100000.0
2007-04-11 22:02:00,98.405,98.43,98.4,98.425,49200000.0
2007-04-11 22:03:00,98.43,98.43,98.425,98.43,6400000.0
2007-04-11 22:04:00,98.42,98.43,98.41,98.42,71200000.0
2007-04-11 22:05:00,98.42,98.43,98.41,98.41,19200000.0
2007-04-11 22:06:00,98.41,98.41,98.41,98.41,41600000.0
2007-04-11 22:07:00,98.42,98.42,98.42,98.42,8000000.0
2007-04-11 22:08:00,98.425,98.435,98.425,98.43,29800000.0
2007-04-11 22:09:00,98.43,98.44,98.43,98.44,25600000.0
2007-04-11 22:10:00,98.45,98.46,98.445,98.46,58000000.0
2007-04-11 22:11:00,98.46,98.475,98.46,98.46,75700000.0
2007-04-11 22:12:00,98.465,98.485,98.465,98.475,87600000.0
2007-04-11 22:13:00,98.485,98.485,98.47,98.475,120800000.0
2007-04-11 22:14:00,98.485,98.485,98.475,98.485,67200000.0
2007-04-11 22:15:00,98.48,98.49,98.47,98.49,94400000.0
2007-04-11 22:16:00,98.485,98.52,98.475,98.475,88800000.0
2007-04-11 22:17:00,98.475,98.475,98.455,98.46,90600000.0
2007-04-11 22:18:00,98.455,98.465,98.43,98.43,178600000.0
2007-04-11 22:19:00,98.435,98.44,98.42,98.43,141600000.0
2007-04-11 22:20:00,98.42,98.44,98.42,98.435,57999999.0
2007-04-11 22:21:00,98.44,98.45,98.44,98.445,67200000.0
2007-04-11 22:22:00,98.413,98.431,98.39,98.394,144000000.0
2007-04-11 22:23:00,98.455,98.46,98.45,98.46,38000000.0
2007-04-11 22:24:00,98.45,98.46,98.45,98.46,26000000.0
2007-04-11 22:25:00,98.465,98.485,98.46,98.46,99200000.0
2007-04-11 22:26:00,98.46,98.485,98.455,98.455,153100000.0
2007-04-11 22:27:00,98.465,98.47,98.455,98.46,66000000.0
2007-04-11 22:28:00,98.465,98.465,98.44,98.45,50800000.0
2007-04-11 22:29:00,98.46,98.465,98.455,98.465,32500000.0
2007-04-11 22:30:00,98.465,98.47,98.465,98.465,12000000.0
2007-04-11 22:31:00,98.46,98.47,98.46,98.465,28000000.0
2007-04-11 22:32:00,98.465,98.47,98.465,98.47,13200000.0
2007-04-11 22:33:00,98.47,98.48,98.47,98.47,75200000.0
2007-04-11 22:34:00,98.47,98.475,98.47,98.475,45000000.0
2007-04-11 22:35:00,98.475,98.475,98.47,98.47,48000000.0
2007-04-11 22:36:00,98.47,98.475,98.465,98.465,26000000.0
2007-04-11 22:37:00,98.47,98.47,98.47,98.47,8000000.0
2007-04-11 22:38:00,98.465,98.465,98.465,98.465,4000000.0
2007-04-11 22:39:00,98.424,98.467,98.406,98.41,289100000.0
2007-04-11 22:40:00,98.46,98.46,98.46,98.46,55400000.0
2007-04-11 22:41:00,98.47,98.49,98.465,98.465,29200000.0
2007-04-11 22:42:00,98.47,98.47,98.465,98.47,17600000.0
2007-04-11 22:43:00,98.465,98.47,98.43,98.435,151400000.0
2007-04-11 22:44:00,98.43,98.44,98.43,98.44,60800000.0
2007-04-11 22:45:00,98.44,98.44,98.44,98.44,36000000.0
2007-04-11 22:46:00,98.43,98.45,98.43,98.435,187700003.0
2007-04-11 22:47:00,98.43,98.43,98.43,98.43,34000000.0
2007-04-11 22:48:00,98.43,98.44,98.43,98.43,28800000.0
2007-04-11 22:49:00,98.44,98.445,98.44,98.445,12000000.0
2007-04-11 22:50:00,98.44,98.45,98.435,98.44,109800000.0
2007-04-11 22:51:00,98.44,98.445,98.435,98.44,75600000.0
2007-04-11 22:52:00,98.445,98.445,98.43,98.44,68800000.0
2007-04-11 22:53:00,98.44,98.445,98.44,98.44,33600000.0
2007-04-11 22:54:00,98.44,98.445,98.435,98.44,83700000.0
2007-04-11 22:55:00,98.44,98.45,98.435,98.45,65200000.0
2007-04-11 22:56:00,98.45,98.46,98.44,98.44,97600000.0
2007-04-11 22:57:00,98.45,98.46,98.435,98.44,138799999.0
2007-04-11 22:58:00,98.445,98.46,98.42,98.42,107600000.0
2007-04-11 22:59:00,98.42,98.42,98.375,98.395,88700000.0
2007-04-11 23:00:00,98.38,98.395,98.355,98.365,254000001.0
2007-04-11 23:01:00,98.355,98.38,98.345,98.365,75200000.0
2007-04-11 23:02:00,98.37,98.38,98.365,98.38,40000000.0
2007-04-11 23:03:00,98.38,98.39,98.38,98.385,16000000.0
2007-04-11 23:04:00,98.41,98.41,98.405,98.405,27900000.0
2007-04-11 23:05:00,98.41,98.425,98.38,98.38,70700000.0
2007-04-11 23:06:00,98.395,98.41,98.39,98.39,43900000.0
2007-04-11 23:07:00,98.4,98.405,98.4,98.405,16800000.0
2007-04-11 23:08:00,98.4,98.41,98.4,98.405,33600000.0
2007-04-11 23:09:00,98.4,98.4,98.39,98.4,33600000.0
2007-04-11 23:10:00,98.4,98.4,98.36,98.395,100000000.0
2007-04-11 23:11:00,98.395,98.415,98.385,98.415,58200000.0
2007-04-11 23:12:00,98.41,98.42,98.405,98.41,78700000.0
2007-04-11 23:13:00,98.415,98.415,98.4,98.4,115100001.0
2007-04-11 23:14:00,98.41,98.425,98.4,98.415,108300000.0
2007-04-11 23:15:00,98.42,98.42,98.405,98.41,63600000.0
2007-04-11 23:16:00,98.405,98.41,98.4,98.4,86000000.0
2007-04-11 23:17:00,98.4,98.405,98.4,98.405,44800000.0
2007-04-11 23:18:00,98.4,98.42,98.4,98.42,88700000.0
2007-04-11 23:19:00,98.41,98.41,98.405,98.405,6400000.0
2007-04-11 23:20:00,98.351,98.402,98.351,98.388,156800000.0
2007-04-11 23:21:00,98.41,98.465,98.405,98.445,131300000.0
2007-04-11 23:22:00,98.445,98.445,98.43,98.43,87100000.0
2007-04-11 23:23:00,98.445,98.445,98.44,98.445,24000000.0
2007-04-11 23:24:00,98.44,98.44,98.44,98.44,8800000.0
2007-04-11 23:25:00,98.435,98.435,98.435,98.435,4000000.0
2007-04-11 23:26:00,98.44,98.455,98.44,98.455,53400000.0
2007-04-11 23:27:00,98.45,98.49,98.45,98.485,32400000.0
2007-04-11 23:28:00,98.48,98.49,98.465,98.465,62900000.0
2007-04-11 23:29:00,98.46,98.475,98.46,98.47,20000000.0
2007-04-11 23:30:00,98.47,98.47,98.47,98.47,8800000.0
2007-04-11 23:31:00,98.47,98.47,98.47,98.47,20800000.0
2007-04-11 23:32:00,98.47,98.47,98.47,98.47,28800000.0
2007-04-11 23:33:00,98.47,98.49,98.465,98.49,50100000.0
2007-04-11 23:34:00,98.455,98.47,98.417,98.423,463900009.0
2007-04-11 23:35:00,98.468,98.476,98.459,98.461,235100002.0
2007-04-11 23:36:00,98.505,98.515,98.5,98.505,57300000.0
2007-04-11 23:37:00,98.52,98.53,98.52,98.53,50400000.0
2007-04-11 23:38:00,98.53,98.53,98.53,98.53,4000000.0
2007-04-11 23:39:00,98.53,98.53,98.525,98.525,16000000.0
2007-04-11 23:40:00,98.525,98.54,98.525,98.54,24000000.0
2007-04-11 23:41:00,98.53,98.54,98.53,98.53,18400000.0
2007-04-11 23:42:00,98.53,98.53,98.53,98.53,6400000.0
2007-04-11 23:43:00,98.54,98.545,98.54,98.545,31600000.0
2007-04-11 23:44:00,98.545,98.545,98.54,98.54,42200000.0
2007-04-11 23:45:00,98.54,98.55,98.54,98.55,54100000.0
2007-04-11 23:46:00,98.555,98.555,98.535,98.54,131200000.0
2007-04-11 23:47:00,98.55,98.55,98.52,98.52,78000000.0
2007-04-11 23:48:00,98.52,98.54,98.52,98.52,98400000.0
2007-04-11 23:49:00,98.52,98.52,98.505,98.51,47600000.0
2007-04-11 23:50:00,98.5,98.51,98.5,98.51,52500000.0
2007-04-11 23:51:00,98.463,98.5,98.441,98.449,218900003.0
2007-04-11 23:52:00,98.51,98.51,98.5,98.5,16000000.0
2007-04-11 23:53:00,98.49,98.49,98.49,98.49,22400000.0
2007-04-11 23:54:00,98.49,98.51,98.49,98.5,53600000.0
2007-04-11 23:55:00,98.51,98.51,98.51,98.51,1600000.0
2007-04-11 23:56:00,98.51,98.51,98.51,98.51,800000.0
2007-04-11 23:57:00,98.51,98.51,98.51,98.51,16000000.0
2007-04-11 23:58:00,98.505,98.52,98.49,98.51,152800000.0
2007-04-11 23:59:00,98.52,98.52,98.515,98.515,5600000.0
2007-04-12 00:00:00,98.52,98.52,98.52,98.52,4800000.0
2007-04-12 00:01:00,98.51,98.53,98.51,98.52,21600000.0
2007-04-12 00:02:00,98.52,98.52,98.51,98.51,43200000.0
2007-04-12 00:03:00,98.5,98.5,98.48,98.48,49600000.0
2007-04-12 00:04:00,98.48,98.48,98.425,98.45,34000000.0
2007-04-12 00:05:00,98.44,98.45,98.43,98.43,87500000.0
2007-04-12 00:06:00,98.43,98.44,98.43,98.43,70400000.0
2007-04-12 00:07:00,98.43,98.44,98.43,98.44,54200000.0
2007-04-12 00:08:00,98.44,98.44,98.44,98.44,13600000.0
2007-04-12 00:09:00,98.396,98.436,98.396,98.407,451000010.0
2007-04-12 00:10:00,98.45,98.45,98.43,98.43,23200000.0
2007-04-12 00:11:00,98.43,98.44,98.43,98.44,12800000.0
2007-04-12 00:12:00,98.44,98.44,98.43,98.435,53600000.0
2007-04-12 00:13:00,98.43,98.45,98.43,98.44,52000000.0
2007-04-12 00:14:00,98.445,98.445,98.43,98.44,59700000.0
2007-04-12 00:15:00,98.435,98.45,98.43,98.44,86600000.0
2007-04-12 00:16:00,98.43,98.435,98.395,98.42,225899999.0
2007-04-12 00:17:00,98.42,98.42,98.41,98.41,30000000.0
2007-04-12 00:18:00,98.41,98.425,98.41,98.425,54800000.0
2007-04-12 00:19:00,98.43,98.43,98.43,98.43,130500000.0
2007-04-12 00:20:00,98.44,98.47,98.44,98.47,45600000.0
2007-04-12 00:21:00,98.47,98.47,98.45,98.45,95200000.0
2007-04-12 00:22:00,98.455,98.47,98.45,98.45,48800000.0
2007-04-12 00:23:00,98.46,98.475,98.46,98.47,38700000.0
2007-04-12 00:24:00,98.47,98.47,98.47,98.47,16000000.0
2007-04-12 00:25:00,98.449,98.451,98.436,98.444,268000000.0
2007-04-12 00:26:00,98.46,98.46,98.445,98.445,38800000.0
2007-04-12 00:27:00,98.45,98.45,98.445,98.45,46800000.0
2007-04-12 00:28:00,98.45,98.46,98.45,98.45,20800000.0
2007-04-12 00:29:00,98.46,98.46,98.445,98.45,50800000.0
2007-04-12 00:30:00,98.45,98.45,98.44,98.44,9600000.0
2007-04-12 00:31:00,98.388,98.415,98.37,98.37,341100000.0
2007-04-12 00:32:00,98.44,98.44,98.44,98.44,5600000.0
2007-04-12 00:33:00,98.445,98.485,98.445,98.485,55600000.0
2007-04-12 00:34:00,98.485,98.485,98.44,98.47,60000000.0
2007-04-12 00:35:00,98.48,98.48,98.47,98.47,33600000.0
2007-04-12 00:36:00,98.415,98.438,98.408,98.423,47200000.0
2007-04-12 00:37:00,98.47,98.495,98.47,98.48,121200000.0
2007-04-12 00:38:00,98.49,98.495,98.49,98.495,37600000.0
2007-04-12 00:39:00,98.49,98.505,98.49,98.505,62000000.0
2007-04-12 00:40:00,98.5,98.5,98.495,98.495,12000000.0
2007-04-12 00:41:00,98.49,98.505,98.49,98.505,33600000.0
2007-04-12 00:42:00,98.49,98.51,98.49,98.5,69200000.0
2007-04-12 00:43:00,98.495,98.5,98.495,98.5,24500000.0
2007-04-12 00:44:00,98.495,98.495,98.485,98.485,17200000.0
2007-04-12 00:45:00,98.48,98.495,98.48,98.49,36200000.0
2007-04-12 00:46:00,98.49,98.49,98.47,98.47,92000000.0
2007-04-12 00:47:00,98.485,98.51,98.485,98.51,27200000.0
2007-04-12 00:48:00,98.52,98.52,98.475,98.475,98900000.0
2007-04-12 00:49:00,98.475,98.49,98.47,98.49,66300000.0
2007-04-12 00:50:00,98.49,98.5,98.485,98.49,43200000.0
2007-04-12 00:51:00,98.49,98.49,98.475,98.475,121300000.0
2007-04-12 00:52:00,98.485,98.495,98.475,98.495,64700000.0
2007-04-12 00:53:00,98.495,98.495,98.485,98.49,49600000.0
2007-04-12 00:54:00,98.49,98.49,98.485,98.485,8000000.0
2007-04-12 00:55:00,98.48,98.485,98.48,98.485,61300000.0
2007-04-12 00:56:00,98.48,98.495,98.465,98.465,43200000.0
2007-04-12 00:57:00,98.465,98.465,98.46,98.465,26400000.0
2007-04-12 00:58:00,98.465,98.47,98.45,98.46,70300000.0
2007-04-12 00:59:00,98.455,98.47,98.455,98.47,14800000.0
2007-04-12 01:00:00,98.47,98.47,98.47,98.47,9600000.0
2007-04-12 01:01:00,98.47,98.49,98.47,98.485,61600000.0
2007-04-12 01:02:00,98.49,98.49,98.475,98.475,40800000.0
2007-04-12 01:03:00,98.475,98.475,98.475,98.475,1000000.0
2007-04-12 01:04:00,98.47,98.485,98.465,98.48,80800000.0
2007-04-12 01:05:00,98.48,98.5,98.48,98.49,67600000.0
2007-04-12 01:06:00,98.495,98.53,98.49,98.53,147800000.0
2007-04-12 01:07:00,98.52,98.55,98.505,98.545,169600000.0
2007-04-12 01:08:00,98.55,98.58,98.545,98.56,80000000.0
2007-04-12 01:09:00,98.56,98.56,98.56,98.56,29600000.0
2007-04-12 01:10:00,98.56,98.56,98.55,98.55,15200000.0
2007-04-12 01:11:00,98.545,98.545,98.53,98.54,38400000.0
2007-04-12 01:12:00,98.53,98.54,98.53,98.54,15200000.0
2007-04-12 01:13:00,98.464,98.511,98.464,98.489,260000000.0
2007-04-12 01:14:00,98.468,98.5,98.468,98.47,52800000.0
2007-04-12 01:15:00,98.54,98.56,98.535,98.555,94100000.0
2007-04-12 01:16:00,98.56,98.57,98.55,98.55,105200000.0
2007-04-12 01:17:00,98.54,98.54,98.515,98.53,99200000.0
2007-04-12 01:18:00,98.52,98.535,98.515,98.525,96900000.0
2007-04-12 01:19:00,98.525,98.54,98.525,98.54,103700000.0
2007-04-12 01:20:00,98.535,98.54,98.53,98.53,73200000.0
2007-04-12 01:21:00,98.54,98.57,98.54,98.57,55200000.0
2007-04-12 01:22:00,98.57,98.58,98.55,98.55,106800000.0
2007-04-12 01:23:00,98.55,98.555,98.54,98.55,182700000.0
2007-04-12 01:24:00,98.55,98.57,98.55,98.555,37600000.0
2007-04-12 01:25:00,98.55,98.56,98.55,98.555,119200000.0
2007-04-12 01:26:00,98.56,98.56,98.555,98.56,19200000.0
2007-04-12 01:27:00,98.57,98.57,98.54,98.54,64400000.0
2007-04-12 01:28:00,98.545,98.56,98.53,98.55,96400000.0
2007-04-12 01:29:00,98.555,98.555,98.5,98.505,80100000.0
2007-04-12 01:30:00,98.464,98.51,98.435,98.504,158400000.0
2007-04-12 01:31:00,98.5,98.505,98.49,98.49,74000000.0
2007-04-12 01:32:00,98.495,98.525,98.495,98.51,81200000.0
2007-04-12 01:33:00,98.505,98.515,98.5,98.5,79700000.0
2007-04-12 01:34:00,98.505,98.525,98.505,98.515,48000000.0
2007-04-12 01:35:00,98.51,98.515,98.505,98.51,161200000.0
2007-04-12 01:36:00,98.51,98.51,98.49,98.5,87600000.0
2007-04-12 01:37:00,98.49,98.49,98.48,98.49,89600000.0
2007-04-12 01:38:00,98.485,98.485,98.43,98.435,194400000.0
2007-04-12 01:39:00,98.435,98.44,98.4,98.42,240200000.0
2007-04-12 01:40:00,98.42,98.455,98.415,98.455,124100000.0
2007-04-12 01:41:00,98.46,98.46,98.45,98.45,79200000.0
2007-04-12 01:42:00,98.45,98.47,98.425,98.425,78000000.0
2007-04-12 01:43:00,98.425,98.425,98.39,98.4,90900000.0
2007-04-12 01:44:00,98.39,98.415,98.385,98.415,155000000.0
2007-04-12 01:45:00,98.41,98.425,98.41,98.415,52000000.0
2007-04-12 01:46:00,98.415,98.415,98.36,98.375,253400001.0
2007-04-12 01:47:00,98.375,98.39,98.36,98.37,152400000.0
2007-04-12 01:48:00,98.37,98.375,98.35,98.37,183600000.0
2007-04-12 01:49:00,98.37,98.37,98.315,98.345,261299999.0
2007-04-12 01:50:00,98.34,98.36,98.33,98.33,150800000.0
2007-04-12 01:51:00,98.33,98.34,98.29,98.31,260300001.0
2007-04-12 01:52:00,98.315,98.35,98.295,98.335,293099998.0
2007-04-12 01:53:00,98.335,98.38,98.325,98.37,129200000.0
2007-04-12 01:54:00,98.37,98.395,98.35,98.395,215100000.0
2007-04-12 01:55:00,98.4,98.45,98.4,98.45,64000000.0
2007-04-12 01:56:00,98.44,98.44,98.405,98.405,65900000.0
2007-04-12 01:57:00,98.405,98.41,98.39,98.405,313200001.0
2007-04-12 01:58:00,98.41,98.42,98.39,98.405,150800000.0
2007-04-12 01:59:00,98.41,98.41,98.395,98.41,85900000.0
2007-04-12 02:00:00,98.41,98.41,98.39,98.39,106900000.0
2007-04-12 02:01:00,98.395,98.4,98.385,98.4,89900000.0
2007-04-12 02:02:00,98.395,98.41,98.39,98.4,104400000.0
2007-04-12 02:03:00,98.4,98.42,98.4,98.405,61500000.0
2007-04-12 02:04:00,98.41,98.42,98.41,98.42,20800000.0
2007-04-12 02:05:00,98.42,98.44,98.42,98.44,41600000.0
2007-04-12 02:06:00,98.43,98.43,98.43,98.43,26600000.0
2007-04-12 02:07:00,98.42,98.45,98.415,98.445,219300000.0
2007-04-12 02:08:00,98.45,98.46,98.45,98.46,93099999.0
2007-04-12 02:09:00,98.46,98.47,98.43,98.43,214400000.0
2007-04-12 02:10:00,98.43,98.44,98.42,98.435,100600000.0
2007-04-12 02:11:00,98.435,98.45,98.43,98.43,119800000.0
2007-04-12 02:12:00,98.44,98.44,98.395,98.41,296499997.0
2007-04-12 02:13:00,98.41,98.43,98.395,98.395,134600001.0
2007-04-12 02:14:00,98.395,98.395,98.37,98.37,109200000.0
2007-04-12 02:15:00,98.37,98.38,98.36,98.37,134000000.0
2007-04-12 02:16:00,98.38,98.41,98.37,98.41,191100000.0
2007-04-12 02:17:00,98.405,98.435,98.39,98.43,338099999.0
2007-04-12 02:18:00,98.435,98.445,98.42,98.43,179500000.0
2007-04-12 02:19:00,98.435,98.45,98.42,98.44,123000000.0
2007-04-12 02:20:00,98.445,98.47,98.44,98.46,310800001.0
2007-04-12 02:21:00,98.46,98.47,98.45,98.46,217000000.0
2007-04-12 02:22:00,98.46,98.46,98.43,98.43,97900000.0
2007-04-12 02:23:00,98.43,98.43,98.415,98.42,65400000.0
2007-04-12 02:24:00,98.415,98.425,98.415,98.42,76600000.0
2007-04-12 02:25:00,98.42,98.42,98.41,98.415,46000000.0
2007-04-12 02:26:00,98.42,98.42,98.405,98.405,55800000.0
2007-04-12 02:27:00,98.4,98.41,98.395,98.395,217499998.0
2007-04-12 02:28:00,98.395,98.415,98.395,98.41,172399999.0
2007-04-12 02:29:00,98.41,98.42,98.395,98.42,205599999.0
2007-04-12 02:30:00,98.42,98.42,98.41,98.415,28300000.0
2007-04-12 02:31:00,98.41,98.41,98.38,98.38,79000000.0
2007-04-12 02:32:00,98.38,98.39,98.375,98.385,214999999.0
2007-04-12 02:33:00,98.385,98.395,98.38,98.39,245200001.0
2007-04-12 02:34:00,98.385,98.39,98.335,98.34,192700000.0
2007-04-12 02:35:00,98.34,98.365,98.335,98.36,217000001.0
2007-04-12 02:36:00,98.36,98.37,98.345,98.37,134099999.0
2007-04-12 02:37:00,98.365,98.38,98.36,98.38,269800002.0
2007-04-12 02:38:00,98.375,98.38,98.36,98.38,198300005.0
2007-04-12 02:39:00,98.38,98.38,98.335,98.34,191600000.0
2007-04-12 02:40:00,98.335,98.36,98.335,98.345,216400002.0
2007-04-12 02:41:00,98.35,98.35,98.34,98.345,140700000.0
2007-04-12 02:42:00,98.34,98.345,98.33,98.33,99400000.0
2007-04-12 02:43:00,98.33,98.345,98.33,98.34,195899999.0
2007-04-12 02:44:00,98.35,98.355,98.35,98.35,80200000.0
2007-04-12 02:45:00,98.355,98.355,98.335,98.335,72400000.0
2007-04-12 02:46:00,98.34,98.35,98.335,98.34,150499997.0
2007-04-12 02:47:00,98.34,98.34,98.32,98.325,111700000.0
2007-04-12 02:48:00,98.33,98.35,98.33,98.35,95600000.0
2007-04-12 02:49:00,98.345,98.35,98.335,98.335,123400002.0
2007-04-12 02:50:00,98.34,98.345,98.34,98.345,105200000.0
2007-04-12 02:51:00,98.345,98.36,98.34,98.36,79100000.0
2007-04-12 02:52:00,98.36,98.36,98.345,98.35,44200000.0
2007-04-12 02:53:00,98.345,98.355,98.335,98.335,123800000.0
2007-04-12 02:54:00,98.335,98.34,98.315,98.33,168800000.0
2007-04-12 02:55:00,98.33,98.34,98.305,98.33,291400000.0
2007-04-12 02:56:00,98.34,98.355,98.32,98.355,365099999.0
2007-04-12 02:57:00,98.355,98.39,98.355,98.38,155700000.0
2007-04-12 02:58:00,98.38,98.38,98.37,98.37,29000000.0
2007-04-12 02:59:00,98.37,98.38,98.355,98.37,179600000.0
2007-04-12 03:00:00,98.37,98.39,98.365,98.39,75900001.0
2007-04-12 03:01:00,98.39,98.41,98.38,98.41,129200000.0
2007-04-12 03:02:00,98.41,98.41,98.395,98.395,226299999.0
2007-04-12 03:03:00,98.4,98.41,98.385,98.41,102900000.0
2007-04-12 03:04:00,98.42,98.42,98.395,98.4,157000000.0
2007-04-12 03:05:00,98.4,98.41,98.39,98.39,198200000.0
2007-04-12 03:06:00,98.39,98.405,98.38,98.4,268000000.0
2007-04-12 03:07:00,98.4,98.405,98.38,98.39,53700000.0
2007-04-12 03:08:00,98.39,98.395,98.385,98.385,60800000.0
2007-04-12 03:09:00,98.38,98.4,98.375,98.4,213900000.0
2007-04-12 03:10:00,98.385,98.405,98.385,98.405,40700000.0
2007-04-12 03:11:00,98.405,98.415,98.405,98.415,43900000.0
2007-04-12 03:12:00,98.415,98.415,98.385,98.395,61000000.0
2007-04-12 03:13:00,98.395,98.415,98.375,98.39,245099999.0
2007-04-12 03:14:00,98.395,98.42,98.38,98.41,178600001.0
2007-04-12 03:15:00,98.41,98.43,98.4,98.41,146400000.0
2007-04-12 03:16:00,98.415,98.425,98.41,98.415,76000000.0
2007-04-12 03:17:00,98.41,98.43,98.41,98.43,264000000.0
2007-04-12 03:18:00,98.425,98.46,98.42,98.44,353100001.0
2007-04-12 03:19:00,98.45,98.46,98.435,98.44,149700000.0
2007-04-12 03:20:00,98.435,98.435,98.42,98.435,136000001.0
2007-04-12 03:21:00,98.44,98.44,98.405,98.41,106800000.0
2007-04-12 03:22:00,98.41,98.45,98.41,98.44,201800000.0
2007-04-12 03:23:00,98.44,98.455,98.43,98.445,242400000.0
2007-04-12 03:24:00,98.445,98.46,98.42,98.42,144000000.0
2007-04-12 03:25:00,98.415,98.415,98.395,98.41,163200000.0
2007-04-12 03:26:00,98.4,98.41,98.4,98.4,37600000.0
2007-04-12 03:27:00,98.4,98.405,98.375,98.405,96500000.0
2007-04-12 03:28:00,98.395,98.425,98.385,98.395,361399998.0
2007-04-12 03:29:00,98.375,98.4,98.35,98.395,200800000.0
2007-04-12 03:30:00,98.375,98.485,98.245,98.45,496700004.0
2007-04-12 03:31:00,98.44,98.525,98.44,98.505,355499999.0
2007-04-12 03:32:00,98.52,98.52,98.505,98.51,154899999.0
2007-04-12 03:33:00,98.515,98.56,98.515,98.535,295600000.0
2007-04-12 03:34:00,98.535,98.535,98.49,98.49,216400003.0
2007-04-12 03:35:00,98.49,98.53,98.475,98.515,270399999.0
2007-04-12 03:36:00,98.51,98.59,98.5,98.58,278800000.0
2007-04-12 03:37:00,98.59,98.625,98.58,98.595,260800000.0
2007-04-12 03:38:00,98.6,98.61,98.57,98.57,259200000.0
2007-04-12 03:39:00,98.575,98.59,98.555,98.58,241400000.0
2007-04-12 03:40:00,98.575,98.59,98.57,98.575,137800001.0
2007-04-12 03:41:00,98.57,98.64,98.555,98.63,365700000.0
2007-04-12 03:42:00,98.64,98.725,98.635,98.64,664299998.0
2007-04-12 03:43:00,98.635,98.67,98.63,98.67,290900000.0
2007-04-12 03:44:00,98.665,98.665,98.575,98.575,315800001.0
2007-04-12 03:45:00,98.575,98.625,98.575,98.625,426300000.0
2007-04-12 03:46:00,98.635,98.66,98.615,98.655,284800000.0
2007-04-12 03:47:00,98.655,98.73,98.65,98.71,384900000.0
2007-04-12 03:48:00,98.705,98.715,98.7,98.7,117000000.0
2007-04-12 03:49:00,98.7,98.72,98.7,98.715,182100000.0
2007-04-12 03:50:00,98.72,98.725,98.67,98.675,279600001.0
2007-04-12 03:51:00,98.675,98.71,98.66,98.66,227400000.0
2007-04-12 03:52:00,98.66,98.685,98.635,98.66,228299999.0
2007-04-12 03:53:00,98.66,98.7,98.66,98.685,179400000.0
2007-04-12 03:54:00,98.685,98.695,98.645,98.645,105300000.0
2007-04-12 03:55:00,98.65,98.66,98.59,98.6,279100001.0
2007-04-12 03:56:00,98.59,98.6,98.565,98.585,173600002.0
2007-04-12 03:57:00,98.6,98.66,98.6,98.65,140400000.0
2007-04-12 03:58:00,98.65,98.69,98.64,98.675,300199998.0
2007-04-12 03:59:00,98.675,98.685,98.665,98.68,345000000.0
2007-04-12 04:00:00,98.7,98.73,98.685,98.7,544600005.0
2007-04-12 04:01:00,98.7,98.71,98.67,98.67,130200000.0
2007-04-12 04:02:00,98.675,98.69,98.66,98.665,401100003.0
2007-04-12 04:03:00,98.665,98.67,98.62,98.63,173700000.0
2007-04-12 04:04:00,98.63,98.63,98.585,98.6,236600000.0
2007-04-12 04:05:00,98.6,98.6,98.55,98.56,212400000.0
2007-04-12 04:06:00,98.56,98.575,98.55,98.56,251800000.0
2007-04-12 04:07:00,98.555,98.58,98.54,98.54,225800000.0
2007-04-12 04:08:00,98.54,98.56,98.54,98.56,295300000.0
2007-04-12 04:09:00,98.56,98.575,98.545,98.555,281400000.0
2007-04-12 04:10:00,98.55,98.61,98.55,98.61,362399999.0
2007-04-12 04:11:00,98.605,98.62,98.59,98.6,414800007.0
2007-04-12 04:12:00,98.595,98.61,98.56,98.575,314200000.0
2007-04-12 04:13:00,98.575,98.59,98.57,98.59,68000000.0
2007-04-12 04:14:00,98.59,98.6,98.58,98.6,102000000.0
2007-04-12 04:15:00,98.6,98.61,98.59,98.61,51200000.0
2007-04-12 04:16:00,98.605,98.61,98.6,98.605,138000000.0
2007-04-12 04:17:00,98.605,98.61,98.595,98.6,126500000.0
2007-04-12 04:18:00,98.6,98.61,98.595,98.6,80100001.0
2007-04-12 04:19:00,98.595,98.61,98.595,98.61,47500001.0
2007-04-12 04:20:00,98.61,98.62,98.575,98.58,192700000.0
2007-04-12 04:21:00,98.58,98.6,98.58,98.59,97400000.0
2007-04-12 04:22:00,98.59,98.6,98.59,98.6,84200000.0
2007-04-12 04:23:00,98.6,98.61,98.595,98.595,37000000.0
2007-04-12 04:24:00,98.6,98.62,98.6,98.61,67800000.0
2007-04-12 04:25:00,98.61,98.615,98.595,98.605,69200000.0
2007-04-12 04:26:00,98.605,98.605,98.595,98.595,67900000.0
2007-04-12 04:27:00,98.59,98.595,98.565,98.57,226900000.0
2007-04-12 04:28:00,98.575,98.575,98.555,98.555,108600000.0
2007-04-12 04:29:00,98.56,98.565,98.54,98.54,111200000.0
2007-04-12 04:30:00,98.545,98.595,98.545,98.58,337700000.0
2007-04-12 04:31:00,98.585,98.6,98.58,98.595,175200003.0
2007-04-12 04:32:00,98.6,98.6,98.58,98.58,49200000.0
2007-04-12 04:33:00,98.58,98.585,98.57,98.57,70000000.0
2007-04-12 04:34:00,98.565,98.575,98.54,98.55,162700000.0
2007-04-12 04:35:00,98.57,98.57,98.55,98.555,163900000.0
2007-04-12 04:36:00,98.56,98.575,98.55,98.575,132300000.0
2007-04-12 04:37:00,98.57,98.58,98.565,98.58,100700000.0
2007-04-12 04:38:00,98.58,98.59,98.565,98.585,457000002.0
2007-04-12 04:39:00,98.575,98.61,98.565,98.585,480200001.0
2007-04-12 04:40:00,98.585,98.6,98.56,98.6,446900000.0
2007-04-12 04:41:00,98.61,98.63,98.6,98.62,107000000.0
2007-04-12 04:42:00,98.62,98.65,98.62,98.64,106000000.0
2007-04-12 04:43:00,98.64,98.64,98.63,98.63,78600000.0
2007-04-12 04:44:00,98.63,98.64,98.63,98.63,55400000.0
2007-04-12 04:45:00,98.625,98.64,98.62,98.63,59400000.0
2007-04-12 04:46:00,98.62,98.64,98.62,98.62,41800000.0
2007-04-12 04:47:00,98.63,98.63,98.6,98.61,54400000.0
2007-04-12 04:48:00,98.62,98.62,98.58,98.58,74400000.0
2007-04-12 04:49:00,98.58,98.6,98.57,98.6,119600000.0
2007-04-12 04:50:00,98.59,98.605,98.575,98.575,433200001.0
2007-04-12 04:51:00,98.58,98.59,98.58,98.59,54900000.0
2007-04-12 04:52:00,98.59,98.59,98.575,98.58,109900001.0
2007-04-12 04:53:00,98.575,98.615,98.575,98.61,218400003.0
2007-04-12 04:54:00,98.61,98.61,98.595,98.605,416900002.0
2007-04-12 04:55:00,98.605,98.615,98.605,98.605,90300001.0
2007-04-12 04:56:00,98.605,98.61,98.605,98.61,62200000.0
2007-04-12 04:57:00,98.61,98.62,98.6,98.61,79200000.0
2007-04-12 04:58:00,98.61,98.61,98.575,98.575,195000000.0
2007-04-12 04:59:00,98.58,98.58,98.54,98.54,478300000.0
2007-04-12 05:00:00,98.535,98.55,98.53,98.545,175999999.0
2007-04-12 05:01:00,98.55,98.565,98.55,98.56,123000000.0
2007-04-12 05:02:00,98.56,98.57,98.555,98.56,264200005.0
2007-04-12 05:03:00,98.56,98.565,98.56,98.56,29800000.0
2007-04-12 05:04:00,98.56,98.565,98.555,98.555,71300000.0
2007-04-12 05:05:00,98.555,98.56,98.55,98.55,77500000.0
2007-04-12 05:06:00,98.545,98.56,98.545,98.555,110099998.0
2007-04-12 05:07:00,98.55,98.555,98.54,98.555,82000000.0
2007-04-12 05:08:00,98.555,98.57,98.555,98.565,139700000.0
2007-04-12 05:09:00,98.565,98.57,98.565,98.57,63600000.0
2007-04-12 05:10:00,98.57,98.58,98.57,98.57,42800000.0
2007-04-12 05:11:00,98.57,98.575,98.555,98.56,124200000.0
2007-04-12 05:12:00,98.57,98.58,98.56,98.575,38400000.0
2007-04-12 05:13:00,98.57,98.575,98.56,98.57,78500000.0
2007-04-12 05:14:00,98.57,98.57,98.57,98.57,23200000.0
2007-04-12 05:15:00,98.57,98.58,98.555,98.555,100900000.0
2007-04-12 05:16:00,98.565,98.57,98.555,98.57,91900001.0
2007-04-12 05:17:00,98.57,98.58,98.57,98.58,8000000.0
2007-04-12 05:18:00,98.58,98.59,98.58,98.58,54000000.0
2007-04-12 05:19:00,98.58,98.595,98.58,98.595,239600000.0
2007-04-12 05:20:00,98.6,98.61,98.59,98.595,106400000.0
2007-04-12 05:21:00,98.595,98.61,98.58,98.59,85000000.0
2007-04-12 05:22:00,98.59,98.6,98.58,98.595,100900000.0
2007-04-12 05:23:00,98.595,98.595,98.58,98.585,105299999.0
2007-04-12 05:24:00,98.58,98.585,98.58,98.58,20800000.0
2007-04-12 05:25:00,98.58,98.6,98.575,98.595,115600000.0
2007-04-12 05:26:00,98.6,98.6,98.585,98.6,39900000.0
2007-04-12 05:27:00,98.61,98.61,98.575,98.585,95400000.0
2007-04-12 05:28:00,98.585,98.6,98.58,98.585,39800000.0
2007-04-12 05:29:00,98.59,98.59,98.59,98.59,5600000.0
2007-04-12 05:30:00,98.585,98.6,98.585,98.6,31200000.0
2007-04-12 05:31:00,98.6,98.6,98.59,98.59,57500000.0
2007-04-12 05:32:00,98.595,98.615,98.595,98.6,89199999.0
2007-04-12 05:33:00,98.61,98.61,98.58,98.59,46400000.0
2007-04-12 05:34:00,98.59,98.6,98.585,98.6,250900001.0
2007-04-12 05:35:00,98.6,98.6,98.595,98.595,9600000.0
2007-04-12 05:36:00,98.595,98.595,98.59,98.59,7200000.0
2007-04-12 05:37:00,98.595,98.595,98.58,98.58,126000000.0
2007-04-12 05:38:00,98.542,98.555,98.515,98.519,30300000.0
2007-04-12 05:39:00,98.58,98.585,98.575,98.585,110200003.0
2007-04-12 05:40:00,98.58,98.595,98.575,98.585,82200000.0
2007-04-12 05:41:00,98.59,98.59,98.585,98.585,46000000.0
2007-04-12 05:42:00,98.59,98.605,98.59,98.605,16800000.0
2007-04-12 05:43:00,98.595,98.595,98.595,98.595,11400000.0
2007-04-12 05:44:00,98.605,98.605,98.6,98.6,19200000.0
2007-04-12 05:45:00,98.6,98.605,98.58,98.585,29600000.0
2007-04-12 05:46:00,98.59,98.595,98.585,98.59,59400000.0
2007-04-12 05:47:00,98.59,98.59,98.585,98.585,72400000.0
2007-04-12 05:48:00,98.585,98.59,98.58,98.58,35500000.0
2007-04-12 05:49:00,98.58,98.58,98.58,98.58,29400000.0
2007-04-12 05:50:00,98.585,98.59,98.58,98.585,137400000.0
2007-04-12 05:51:00,98.6,98.6,98.585,98.6,90900000.0
2007-04-12 05:52:00,98.605,98.61,98.6,98.6,22400000.0
2007-04-12 05:53:00,98.585,98.6,98.58,98.58,162299998.0
2007-04-12 05:54:00,98.58,98.585,98.58,98.585,72500000.0
2007-04-12 05:55:00,98.58,98.595,98.58,98.585,180200001.0
2007-04-12 05:56:00,98.575,98.58,98.555,98.56,193699999.0
2007-04-12 05:57:00,98.56,98.57,98.555,98.56,86600000.0
2007-04-12 05:58:00,98.57,98.57,98.565,98.565,15200000.0
2007-04-12 05:59:00,98.565,98.57,98.555,98.57,156100000.0
2007-04-12 06:00:00,98.57,98.57,98.53,98.53,94200000.0
2007-04-12 06:01:00,98.525,98.53,98.495,98.495,264900000.0
2007-04-12 06:02:00,98.5,98.51,98.495,98.5,144400001.0
2007-04-12 06:03:00,98.5,98.52,98.495,98.51,68500000.0
2007-04-12 06:04:00,98.52,98.52,98.49,98.49,190900001.0
2007-04-12 06:05:00,98.495,98.505,98.475,98.485,349400000.0
2007-04-12 06:06:00,98.48,98.485,98.46,98.47,156500000.0
2007-04-12 06:07:00,98.47,98.48,98.445,98.45,227500000.0
2007-04-12 06:08:00,98.455,98.47,98.45,98.465,273100001.0
2007-04-12 06:09:00,98.46,98.485,98.46,98.47,180499999.0
2007-04-12 06:10:00,98.475,98.48,98.475,98.48,61900000.0
2007-04-12 06:11:00,98.475,98.49,98.475,98.485,103800000.0
2007-04-12 06:12:00,98.47,98.49,98.47,98.48,97100000.0
2007-04-12 06:13:00,98.485,98.51,98.485,98.5,140900004.0
2007-04-12 06:14:00,98.495,98.51,98.49,98.5,101400001.0
2007-04-12 06:15:00,98.495,98.5,98.49,98.5,8800000.0
2007-04-12 06:16:00,98.49,98.49,98.47,98.48,71400000.0
2007-04-12 06:17:00,98.475,98.49,98.475,98.49,82000001.0
2007-04-12 06:18:00,98.485,98.5,98.485,98.49,113400000.0
2007-04-12 06:19:00,98.49,98.5,98.49,98.495,145100000.0
2007-04-12 06:20:00,98.5,98.51,98.495,98.51,83400000.0
2007-04-12 06:21:00,98.51,98.515,98.51,98.51,14400000.0
2007-04-12 06:22:00,98.51,98.51,98.505,98.51,35100000.0
2007-04-12 06:23:00,98.505,98.53,98.505,98.525,140400000.0
2007-04-12 06:24:00,98.515,98.52,98.505,98.52,98700001.0
2007-04-12 06:25:00,98.52,98.53,98.52,98.53,44600000.0
2007-04-12 06:26:00,98.53,98.535,98.53,98.53,70200000.0
2007-04-12 06:27:00,98.535,98.55,98.52,98.535,203000000.0
2007-04-12 06:28:00,98.53,98.535,98.525,98.53,89900001.0
2007-04-12 06:29:00,98.53,98.535,98.53,98.535,43700000.0
2007-04-12 06:30:00,98.53,98.535,98.525,98.535,174400000.0
2007-04-12 06:31:00,98.49,98.492,98.469,98.479,52600000.0
2007-04-12 06:32:00,98.53,98.535,98.515,98.515,103500000.0
2007-04-12 06:33:00,98.52,98.525,98.52,98.525,8800000.0
2007-04-12 06:34:00,98.48,98.487,98.463,98.487,61900000.0
2007-04-12 06:35:00,98.52,98.525,98.52,98.52,29600000.0
2007-04-12 06:36:00,98.53,98.53,98.52,98.52,69000000.0
2007-04-12 06:37:00,98.52,98.535,98.515,98.515,236500000.0
2007-04-12 06:38:00,98.515,98.52,98.515,98.52,44299998.0
2007-04-12 06:39:00,98.52,98.53,98.52,98.53,64600000.0
2007-04-12 06:40:00,98.53,98.535,98.525,98.53,205100001.0
2007-04-12 06:41:00,98.54,98.54,98.525,98.53,147099999.0
2007-04-12 06:42:00,98.54,98.555,98.53,98.555,60500000.0
2007-04-12 06:43:00,98.56,98.56,98.55,98.55,31200000.0
2007-04-12 06:44:00,98.545,98.56,98.545,98.56,142400001.0
2007-04-12 06:45:00,98.56,98.59,98.56,98.58,238700002.0
2007-04-12 06:46:00,98.58,98.59,98.57,98.59,97000000.0
2007-04-12 06:47:00,98.59,98.59,98.575,98.58,179500000.0
2007-04-12 06:48:00,98.575,98.575,98.55,98.56,160400000.0
2007-04-12 06:49:00,98.555,98.56,98.55,98.555,102400000.0
2007-04-12 06:50:00,98.56,98.57,98.555,98.56,33000000.0
2007-04-12 06:51:00,98.555,98.57,98.55,98.56,66600000.0
2007-04-12 06:52:00,98.56,98.58,98.56,98.56,181400000.0
2007-04-12 06:53:00,98.56,98.57,98.555,98.56,215400000.0
2007-04-12 06:54:00,98.555,98.57,98.555,98.56,76000000.0
2007-04-12 06:55:00,98.57,98.57,98.56,98.56,68400000.0
2007-04-12 06:56:00,98.555,98.56,98.545,98.545,77800000.0
2007-04-12 06:57:00,98.55,98.56,98.55,98.55,47300000.0
2007-04-12 06:58:00,98.555,98.57,98.555,98.56,153200000.0
2007-04-12 06:59:00,98.555,98.555,98.53,98.53,78000000.0
2007-04-12 07:00:00,98.525,98.56,98.515,98.515,261900001.0
2007-04-12 07:01:00,98.52,98.535,98.52,98.535,36000000.0
2007-04-12 07:02:00,98.53,98.535,98.515,98.525,183799999.0
2007-04-12 07:03:00,98.52,98.52,98.51,98.51,28400000.0
2007-04-12 07:04:00,98.51,98.53,98.51,98.515,176399999.0
2007-04-12 07:05:00,98.51,98.515,98.505,98.51,22200000.0
2007-04-12 07:06:00,98.51,98.515,98.5,98.51,52000000.0
2007-04-12 07:07:00,98.505,98.505,98.47,98.47,190800001.0
2007-04-12 07:08:00,98.47,98.48,98.45,98.45,83200000.0
2007-04-12 07:09:00,98.47,98.47,98.445,98.46,232800002.0
2007-04-12 07:10:00,98.45,98.465,98.44,98.465,139800000.0
2007-04-12 07:11:00,98.465,98.465,98.46,98.46,45800000.0
2007-04-12 07:12:00,98.46,98.47,98.445,98.45,50800000.0
2007-04-12 07:13:00,98.45,98.45,98.42,98.445,188600000.0
2007-04-12 07:14:00,98.445,98.45,98.435,98.445,128700000.0
2007-04-12 07:15:00,98.455,98.455,98.435,98.435,438299997.0
2007-04-12 07:16:00,98.43,98.44,98.42,98.44,155199998.0
2007-04-12 07:17:00,98.455,98.455,98.445,98.455,96100000.0
2007-04-12 07:18:00,98.455,98.465,98.45,98.465,78000000.0
2007-04-12 07:19:00,98.455,98.46,98.44,98.44,151600000.0
2007-04-12 07:20:00,98.45,98.45,98.44,98.45,31400000.0
2007-04-12 07:21:00,98.45,98.48,98.45,98.475,171000000.0
2007-04-12 07:22:00,98.475,98.5,98.465,98.5,238000002.0
2007-04-12 07:23:00,98.495,98.53,98.49,98.53,188200000.0
2007-04-12 07:24:00,98.53,98.56,98.515,98.515,235999999.0
2007-04-12 07:25:00,98.52,98.54,98.515,98.525,232500000.0
2007-04-12 07:26:00,98.54,98.545,98.515,98.52,543200002.0
2007-04-12 07:27:00,98.52,98.53,98.51,98.53,321900001.0
2007-04-12 07:28:00,98.525,98.54,98.51,98.52,128200001.0
2007-04-12 07:29:00,98.515,98.52,98.505,98.515,325200000.0
2007-04-12 07:30:00,98.515,98.535,98.5,98.52,268499998.0
2007-04-12 07:31:00,98.525,98.54,98.5,98.54,439000002.0
2007-04-12 07:32:00,98.53,98.545,98.53,98.545,329600001.0
2007-04-12 07:33:00,98.545,98.545,98.53,98.54,204600000.0
2007-04-12 07:34:00,98.54,98.54,98.525,98.525,125499999.0
2007-04-12 07:35:00,98.525,98.535,98.515,98.515,154400000.0
2007-04-12 07:36:00,98.52,98.535,98.51,98.51,159499999.0
2007-04-12 07:37:00,98.515,98.515,98.5,98.5,61600000.0
2007-04-12 07:38:00,98.505,98.51,98.5,98.51,31600000.0
2007-04-12 07:39:00,98.505,98.51,98.5,98.5,66800001.0
2007-04-12 07:40:00,98.505,98.515,98.5,98.515,241500000.0
2007-04-12 07:41:00,98.51,98.52,98.495,98.495,183500000.0
2007-04-12 07:42:00,98.495,98.5,98.48,98.485,262500000.0
2007-04-12 07:43:00,98.49,98.5,98.485,98.49,283200000.0
2007-04-12 07:44:00,98.49,98.51,98.475,98.48,147000000.0
2007-04-12 07:45:00,98.48,98.495,98.46,98.465,153500000.0
2007-04-12 07:46:00,98.48,98.48,98.47,98.47,31200000.0
2007-04-12 07:47:00,98.47,98.47,98.45,98.455,120800000.0
2007-04-12 07:48:00,98.45,98.47,98.45,98.47,63300000.0
2007-04-12 07:49:00,98.47,98.47,98.46,98.46,113800000.0
2007-04-12 07:50:00,98.46,98.47,98.43,98.44,174700000.0
2007-04-12 07:51:00,98.44,98.44,98.42,98.435,171600000.0
2007-04-12 07:52:00,98.44,98.45,98.42,98.45,89500000.0
2007-04-12 07:53:00,98.45,98.475,98.445,98.475,79000000.0
2007-04-12 07:54:00,98.49,98.5,98.475,98.5,102300000.0
2007-04-12 07:55:00,98.5,98.505,98.49,98.5,137000000.0
2007-04-12 07:56:00,98.495,98.5,98.48,98.49,76200000.0
2007-04-12 07:57:00,98.49,98.49,98.475,98.475,24000000.0
2007-04-12 07:58:00,98.47,98.49,98.465,98.49,81200000.0
2007-04-12 07:59:00,98.49,98.49,98.455,98.48,264500000.0
2007-04-12 08:00:00,98.475,98.48,98.465,98.47,99900000.0
2007-04-12 08:01:00,98.465,98.49,98.46,98.475,201700000.0
2007-04-12 08:02:00,98.49,98.525,98.49,98.51,542499997.0
2007-04-12 08:03:00,98.51,98.53,98.505,98.52,276700001.0
2007-04-12 08:04:00,98.505,98.52,98.49,98.495,160500000.0
2007-04-12 08:05:00,98.495,98.495,98.465,98.465,362400000.0
2007-04-12 08:06:00,98.47,98.5,98.46,98.5,450900002.0
2007-04-12 08:07:00,98.5,98.52,98.475,98.475,212000000.0
2007-04-12 08:08:00,98.48,98.48,98.44,98.46,206700000.0
2007-04-12 08:09:00,98.46,98.475,98.43,98.475,299000000.0
2007-04-12 08:10:00,98.47,98.49,98.465,98.485,199400000.0
2007-04-12 08:11:00,98.485,98.485,98.465,98.47,153500000.0
2007-04-12 08:12:00,98.465,98.49,98.465,98.475,162700000.0
2007-04-12 08:13:00,98.47,98.51,98.465,98.49,287300000.0
2007-04-12 08:14:00,98.49,98.49,98.46,98.49,353400000.0
2007-04-12 08:15:00,98.49,98.49,98.45,98.46,104800000.0
2007-04-12 08:16:00,98.46,98.47,98.455,98.46,116099999.0
2007-04-12 08:17:00,98.47,98.47,98.44,98.465,345300000.0
2007-04-12 08:18:00,98.46,98.49,98.45,98.48,228900000.0
2007-04-12 08:19:00,98.48,98.505,98.475,98.5,113600000.0
2007-04-12 08:20:00,98.5,98.5,98.475,98.485,130600000.0
2007-04-12 08:21:00,98.49,98.5,98.48,98.485,124900001.0
2007-04-12 08:22:00,98.485,98.51,98.475,98.51,84700000.0
2007-04-12 08:23:00,98.51,98.51,98.48,98.49,178600001.0
2007-04-12 08:24:00,98.49,98.5,98.48,98.48,93800000.0
2007-04-12 08:25:00,98.48,98.485,98.47,98.475,123800000.0
2007-04-12 08:26:00,98.475,98.52,98.475,98.51,196800000.0
2007-04-12 08:27:00,98.51,98.54,98.5,98.54,353199998.0
2007-04-12 08:28:00,98.54,98.54,98.51,98.53,99900000.0
2007-04-12 08:29:00,98.535,98.545,98.525,98.54,260899998.0
2007-04-12 08:30:00,98.54,98.54,98.53,98.535,118000000.0
2007-04-12 08:31:00,98.53,98.54,98.53,98.535,68400000.0
2007-04-12 08:32:00,98.535,98.535,98.52,98.53,62800000.0
2007-04-12 08:33:00,98.53,98.54,98.525,98.54,77400000.0
2007-04-12 08:34:00,98.545,98.545,98.53,98.53,56400000.0
2007-04-12 08:35:00,98.54,98.56,98.54,98.555,50800000.0
2007-04-12 08:36:00,98.555,98.59,98.55,98.58,230500000.0
2007-04-12 08:37:00,98.58,98.58,98.58,98.58,7200000.0
2007-04-12 08:38:00,98.575,98.575,98.525,98.525,150400000.0
2007-04-12 08:39:00,98.535,98.555,98.525,98.555,248099999.0
2007-04-12 08:40:00,98.555,98.555,98.54,98.54,50100000.0
2007-04-12 08:41:00,98.54,98.57,98.535,98.56,252599998.0
2007-04-12 08:42:00,98.555,98.56,98.54,98.54,150800000.0
2007-04-12 08:43:00,98.54,98.54,98.47,98.48,242100001.0
2007-04-12 08:44:00,98.485,98.49,98.445,98.445,150300000.0
2007-04-12 08:45:00,98.44,98.45,98.415,98.435,278799999.0
2007-04-12 08:46:00,98.435,98.44,98.43,98.43,126800000.0
2007-04-12 08:47:00,98.415,98.435,98.415,98.435,124400000.0
2007-04-12 08:48:00,98.43,98.46,98.43,98.46,168999999.0
2007-04-12 08:49:00,98.455,98.47,98.45,98.46,150900000.0
2007-04-12 08:50:00,98.46,98.46,98.435,98.46,146400000.0
2007-04-12 08:51:00,98.46,98.47,98.44,98.46,134700000.0
2007-04-12 08:52:00,98.46,98.49,98.445,98.445,466399998.0
2007-04-12 08:53:00,98.44,98.47,98.43,98.47,274399999.0
2007-04-12 08:54:00,98.46,98.47,98.445,98.45,304400000.0
2007-04-12 08:55:00,98.47,98.47,98.435,98.445,150100000.0
2007-04-12 08:56:00,98.455,98.455,98.435,98.45,155400000.0
2007-04-12 08:57:00,98.45,98.465,98.45,98.465,63200000.0
2007-04-12 08:58:00,98.465,98.5,98.465,98.48,189400000.0
2007-04-12 08:59:00,98.475,98.48,98.455,98.47,138400000.0
2007-04-12 09:00:00,98.48,98.48,98.46,98.46,112000000.0
2007-04-12 09:01:00,98.465,98.47,98.46,98.47,56400000.0
2007-04-12 09:02:00,98.47,98.47,98.46,98.47,48800000.0
2007-04-12 09:03:00,98.47,98.5,98.465,98.5,88200000.0
2007-04-12 09:04:00,98.5,98.5,98.485,98.485,80000000.0
2007-04-12 09:05:00,98.485,98.5,98.48,98.49,87800000.0
2007-04-12 09:06:00,98.49,98.5,98.48,98.49,277400000.0
2007-04-12 09:07:00,98.49,98.5,98.475,98.475,93000000.0
2007-04-12 09:08:00,98.48,98.5,98.47,98.49,108500000.0
2007-04-12 09:09:00,98.485,98.485,98.465,98.48,45000000.0
2007-04-12 09:10:00,98.5,98.5,98.465,98.47,63700000.0
2007-04-12 09:11:00,98.46,98.46,98.435,98.44,202900000.0
2007-04-12 09:12:00,98.44,98.46,98.44,98.45,206200000.0
2007-04-12 09:13:00,98.45,98.46,98.45,98.45,46600000.0
2007-04-12 09:14:00,98.44,98.45,98.435,98.44,33600000.0
2007-04-12 09:15:00,98.44,98.45,98.44,98.445,32000000.0
2007-04-12 09:16:00,98.445,98.45,98.415,98.44,299300000.0
2007-04-12 09:17:00,98.44,98.45,98.43,98.44,95000000.0
2007-04-12 09:18:00,98.44,98.46,98.44,98.45,99600000.0
2007-04-12 09:19:00,98.445,98.46,98.435,98.46,82999999.0
2007-04-12 09:20:00,98.455,98.46,98.425,98.425,140300000.0
2007-04-12 09:21:00,98.43,98.43,98.415,98.42,118799998.0
2007-04-12 09:22:00,98.405,98.43,98.405,98.43,275299998.0
2007-04-12 09:23:00,98.43,98.47,98.425,98.455,94000000.0
2007-04-12 09:24:00,98.46,98.46,98.45,98.45,10900000.0
2007-04-12 09:25:00,98.445,98.47,98.445,98.47,26500000.0
2007-04-12 09:26:00,98.47,98.49,98.46,98.49,80800000.0
2007-04-12 09:27:00,98.49,98.5,98.485,98.495,30800000.0
2007-04-12 09:28:00,98.495,98.51,98.49,98.5,92800000.0
2007-04-12 09:29:00,98.5,98.51,98.495,98.505,80900001.0
2007-04-12 09:30:00,98.5,98.52,98.5,98.51,64000000.0
2007-04-12 09:31:00,98.51,98.53,98.51,98.515,88700000.0
2007-04-12 09:32:00,98.515,98.53,98.505,98.52,227099999.0
2007-04-12 09:33:00,98.52,98.53,98.515,98.515,27800000.0
2007-04-12 09:34:00,98.52,98.52,98.49,98.49,52800000.0
2007-04-12 09:35:00,98.5,98.51,98.49,98.5,32000000.0
2007-04-12 09:36:00,98.5,98.5,98.48,98.49,62500000.0
2007-04-12 09:37:00,98.49,98.49,98.465,98.465,40700000.0
2007-04-12 09:38:00,98.47,98.47,98.455,98.465,63500001.0
2007-04-12 09:39:00,98.465,98.47,98.45,98.465,189199997.0
2007-04-12 09:40:00,98.47,98.47,98.445,98.445,86799999.0
2007-04-12 09:41:00,98.445,98.46,98.445,98.45,145500002.0
2007-04-12 09:42:00,98.45,98.47,98.445,98.46,107200001.0
2007-04-12 09:43:00,98.465,98.465,98.44,98.45,86000000.0
2007-04-12 09:44:00,98.46,98.47,98.45,98.46,178900000.0
2007-04-12 09:45:00,98.455,98.46,98.435,98.435,238700004.0
2007-04-12 09:46:00,98.44,98.45,98.435,98.45,149400000.0
2007-04-12 09:47:00,98.45,98.47,98.435,98.44,215499996.0
2007-04-12 09:48:00,98.44,98.44,98.425,98.43,26400000.0
2007-04-12 09:49:00,98.43,98.45,98.43,98.435,110200000.0
2007-04-12 09:50:00,98.44,98.44,98.425,98.44,153699998.0
2007-04-12 09:51:00,98.44,98.44,98.425,98.43,80000000.0
2007-04-12 09:52:00,98.43,98.47,98.43,98.46,168300000.0
2007-04-12 09:53:00,98.45,98.48,98.445,98.48,175000000.0
2007-04-12 09:54:00,98.48,98.49,98.475,98.49,83700000.0
2007-04-12 09:55:00,98.49,98.49,98.46,98.46,14600000.0
2007-04-12 09:56:00,98.47,98.47,98.45,98.45,103200000.0
2007-04-12 09:57:00,98.445,98.465,98.445,98.455,217600000.0
2007-04-12 09:58:00,98.45,98.47,98.445,98.445,113300000.0
2007-04-12 09:59:00,98.44,98.47,98.44,98.46,200400000.0
2007-04-12 10:00:00,98.465,98.49,98.455,98.46,145700000.0
2007-04-12 10:01:00,98.465,98.47,98.44,98.47,77000000.0
2007-04-12 10:02:00,98.47,98.48,98.46,98.47,103000000.0
2007-04-12 10:03:00,98.47,98.48,98.465,98.465,62500000.0
2007-04-12 10:04:00,98.465,98.49,98.46,98.48,185200000.0
2007-04-12 10:05:00,98.48,98.5,98.48,98.5,35200000.0
2007-04-12 10:06:00,98.5,98.51,98.48,98.5,108400000.0
2007-04-12 10:07:00,98.5,98.52,98.49,98.51,122099999.0
2007-04-12 10:08:00,98.51,98.51,98.48,98.49,200200000.0
2007-04-12 10:09:00,98.49,98.51,98.49,98.505,140099999.0
2007-04-12 10:10:00,98.5,98.52,98.49,98.505,223299999.0
2007-04-12 10:11:00,98.505,98.51,98.5,98.5,23200000.0
2007-04-12 10:12:00,98.495,98.52,98.495,98.52,38800000.0
2007-04-12 10:13:00,98.51,98.52,98.465,98.47,235299999.0
2007-04-12 10:14:00,98.465,98.48,98.43,98.44,179900000.0
2007-04-12 10:15:00,98.44,98.48,98.435,98.48,226499999.0
2007-04-12 10:16:00,98.48,98.48,98.46,98.46,214799999.0
2007-04-12 10:17:00,98.465,98.465,98.455,98.46,156200000.0
2007-04-12 10:18:00,98.46,98.49,98.46,98.465,104600000.0
2007-04-12 10:19:00,98.47,98.47,98.46,98.46,121200000.0
2007-04-12 10:20:00,98.47,98.48,98.47,98.47,33800000.0
2007-04-12 10:21:00,98.48,98.52,98.48,98.5,186100000.0
2007-04-12 10:22:00,98.5,98.54,98.5,98.53,144399999.0
2007-04-12 10:23:00,98.53,98.54,98.52,98.53,162599999.0
2007-04-12 10:24:00,98.535,98.55,98.525,98.54,168800000.0
2007-04-12 10:25:00,98.54,98.54,98.52,98.52,72400000.0
2007-04-12 10:26:00,98.515,98.55,98.5,98.55,322100002.0
2007-04-12 10:27:00,98.55,98.57,98.545,98.555,127300000.0
2007-04-12 10:28:00,98.555,98.555,98.525,98.54,279500001.0
2007-04-12 10:29:00,98.54,98.55,98.535,98.54,123500000.0
2007-04-12 10:30:00,98.55,98.555,98.53,98.55,283499999.0
2007-04-12 10:31:00,98.55,98.57,98.545,98.555,227500006.0
2007-04-12 10:32:00,98.55,98.55,98.535,98.55,108900000.0
2007-04-12 10:33:00,98.55,98.555,98.54,98.55,58500000.0
2007-04-12 10:34:00,98.555,98.59,98.545,98.575,362900002.0
2007-04-12 10:35:00,98.58,98.6,98.565,98.595,397999999.0
2007-04-12 10:36:00,98.595,98.62,98.585,98.595,296700001.0
2007-04-12 10:37:00,98.595,98.6,98.58,98.59,120800000.0
2007-04-12 10:38:00,98.59,98.6,98.575,98.59,380499996.0
2007-04-12 10:39:00,98.58,98.595,98.57,98.595,126699999.0
2007-04-12 10:40:00,98.585,98.625,98.585,98.615,549299995.0
2007-04-12 10:41:00,98.615,98.625,98.615,98.62,127600000.0
2007-04-12 10:42:00,98.62,98.62,98.61,98.62,43400000.0
2007-04-12 10:43:00,98.625,98.625,98.59,98.59,134800000.0
2007-04-12 10:44:00,98.59,98.59,98.585,98.585,85600000.0
2007-04-12 10:45:00,98.585,98.585,98.535,98.535,130500000.0
2007-04-12 10:46:00,98.535,98.55,98.52,98.525,233600000.0
2007-04-12 10:47:00,98.525,98.54,98.505,98.53,374700000.0
2007-04-12 10:48:00,98.53,98.54,98.49,98.49,267499998.0
2007-04-12 10:49:00,98.5,98.545,98.475,98.525,656200000.0
2007-04-12 10:50:00,98.525,98.55,98.52,98.54,211800000.0
2007-04-12 10:51:00,98.54,98.57,98.535,98.555,365699995.0
2007-04-12 10:52:00,98.57,98.57,98.53,98.54,65400000.0
2007-04-12 10:53:00,98.535,98.555,98.515,98.54,430999998.0
2007-04-12 10:54:00,98.54,98.55,98.53,98.535,145399999.0
2007-04-12 10:55:00,98.525,98.53,98.52,98.52,254599997.0
2007-04-12 10:56:00,98.52,98.52,98.51,98.52,172200002.0
2007-04-12 10:57:00,98.515,98.52,98.5,98.52,98000000.0
2007-04-12 10:58:00,98.52,98.53,98.495,98.51,107200000.0
2007-04-12 10:59:00,98.51,98.51,98.445,98.46,422799998.0
2007-04-12 11:00:00,98.45,98.45,98.425,98.43,275799999.0
2007-04-12 11:01:00,98.43,98.475,98.43,98.475,456599998.0
2007-04-12 11:02:00,98.475,98.49,98.455,98.48,105100000.0
2007-04-12 11:03:00,98.48,98.48,98.465,98.465,150500001.0
2007-04-12 11:04:00,98.47,98.47,98.46,98.47,71200000.0
2007-04-12 11:05:00,98.47,98.48,98.46,98.48,73800000.0
2007-04-12 11:06:00,98.465,98.485,98.455,98.475,164300000.0
2007-04-12 11:07:00,98.475,98.49,98.455,98.47,164200000.0
2007-04-12 11:08:00,98.47,98.49,98.465,98.48,103600000.0
2007-04-12 11:09:00,98.48,98.49,98.47,98.48,47200000.0
2007-04-12 11:10:00,98.475,98.48,98.46,98.475,109500000.0
2007-04-12 11:11:00,98.47,98.47,98.465,98.47,95400001.0
2007-04-12 11:12:00,98.47,98.51,98.455,98.51,308400000.0
2007-04-12 11:13:00,98.505,98.52,98.5,98.51,192499999.0
2007-04-12 11:14:00,98.51,98.52,98.5,98.52,84600000.0
2007-04-12 11:15:00,98.52,98.52,98.51,98.52,150700002.0
2007-04-12 11:16:00,98.515,98.56,98.515,98.56,136900000.0
2007-04-12 11:17:00,98.545,98.57,98.535,98.57,119800000.0
2007-04-12 11:18:00,98.58,98.59,98.54,98.55,175600000.0
2007-04-12 11:19:00,98.54,98.54,98.51,98.52,119600000.0
2007-04-12 11:20:00,98.52,98.55,98.52,98.54,86400000.0
2007-04-12 11:21:00,98.535,98.54,98.53,98.53,24200000.0
2007-04-12 11:22:00,98.53,98.55,98.53,98.54,100700002.0
2007-04-12 11:23:00,98.54,98.55,98.535,98.55,185200000.0
2007-04-12 11:24:00,98.54,98.55,98.52,98.52,141500000.0
2007-04-12 11:25:00,98.53,98.54,98.525,98.54,30300000.0
2007-04-12 11:26:00,98.54,98.54,98.515,98.53,149299999.0
2007-04-12 11:27:00,98.52,98.525,98.52,98.52,57200000.0
2007-04-12 11:28:00,98.51,98.525,98.505,98.51,271900002.0
2007-04-12 11:29:00,98.51,98.51,98.51,98.51,99400000.0
2007-04-12 11:30:00,98.51,98.51,98.51,98.51,20500000.0
2007-04-12 11:31:00,98.51,98.515,98.5,98.505,288200004.0
2007-04-12 11:32:00,98.52,98.52,98.515,98.515,25600000.0
2007-04-12 11:33:00,98.51,98.515,98.505,98.505,55600000.0
2007-04-12 11:34:00,98.505,98.51,98.5,98.5,71400000.0
2007-04-12 11:35:00,98.5,98.505,98.485,98.495,107000000.0
2007-04-12 11:36:00,98.495,98.505,98.48,98.5,229700001.0
2007-04-12 11:37:00,98.5,98.505,98.5,98.505,21600000.0
2007-04-12 11:38:00,98.5,98.51,98.495,98.5,104500000.0
2007-04-12 11:39:00,98.49,98.5,98.49,98.5,53500000.0
2007-04-12 11:40:00,98.51,98.51,98.48,98.49,77800000.0
2007-04-12 11:41:00,98.49,98.49,98.47,98.48,134300000.0
2007-04-12 11:42:00,98.475,98.48,98.46,98.465,292099996.0
2007-04-12 11:43:00,98.46,98.475,98.46,98.46,113200000.0
2007-04-12 11:44:00,98.465,98.49,98.465,98.48,220500000.0
2007-04-12 11:45:00,98.48,98.49,98.47,98.47,156400000.0
2007-04-12 11:46:00,98.47,98.47,98.455,98.465,153200000.0
2007-04-12 11:47:00,98.465,98.47,98.44,98.47,132600000.0
2007-04-12 11:48:00,98.47,98.48,98.455,98.47,220800002.0
2007-04-12 11:49:00,98.47,98.47,98.47,98.47,800000.0
2007-04-12 11:50:00,98.47,98.49,98.47,98.48,59200000.0
2007-04-12 11:51:00,98.48,98.48,98.455,98.46,119000002.0
2007-04-12 11:52:00,98.465,98.49,98.445,98.445,523600001.0
2007-04-12 11:53:00,98.424,98.44,98.371,98.383,129300000.0
2007-04-12 11:54:00,98.45,98.46,98.44,98.46,125500000.0
2007-04-12 11:55:00,98.47,98.47,98.46,98.46,86600000.0
2007-04-12 11:56:00,98.465,98.47,98.455,98.47,210800002.0
2007-04-12 11:57:00,98.48,98.48,98.46,98.475,389000004.0
2007-04-12 11:58:00,98.475,98.505,98.47,98.49,248700000.0
2007-04-12 11:59:00,98.485,98.485,98.465,98.465,286000005.0
2007-04-12 12:00:00,98.47,98.49,98.465,98.49,58400000.0
2007-04-12 12:01:00,98.485,98.495,98.48,98.49,193799999.0
2007-04-12 12:02:00,98.49,98.49,98.47,98.475,182000000.0
2007-04-12 12:03:00,98.475,98.475,98.47,98.47,51200001.0
2007-04-12 12:04:00,98.49,98.495,98.475,98.49,211800000.0
2007-04-12 12:05:00,98.49,98.49,98.475,98.49,197999998.0
2007-04-12 12:06:00,98.49,98.49,98.475,98.49,82900002.0
2007-04-12 12:07:00,98.48,98.49,98.47,98.48,207600002.0
2007-04-12 12:08:00,98.49,98.5,98.485,98.49,94400000.0
2007-04-12 12:09:00,98.495,98.495,98.49,98.49,18400000.0
2007-04-12 12:10:00,98.49,98.5,98.485,98.5,43900000.0
2007-04-12 12:11:00,98.51,98.51,98.495,98.51,55299998.0
2007-04-12 12:12:00,98.5,98.5,98.495,98.5,94499996.0
2007-04-12 12:13:00,98.49,98.49,98.49,98.49,21800000.0
2007-04-12 12:14:00,98.49,98.51,98.49,98.51,31900000.0
2007-04-12 12:15:00,98.5,98.5,98.49,98.5,48200000.0
2007-04-12 12:16:00,98.51,98.51,98.5,98.505,105100001.0
2007-04-12 12:17:00,98.51,98.52,98.51,98.51,25800000.0
2007-04-12 12:18:00,98.52,98.52,98.51,98.51,9600000.0
2007-04-12 12:19:00,98.52,98.52,98.495,98.5,180800000.0
2007-04-12 12:20:00,98.5,98.51,98.485,98.51,197399999.0
2007-04-12 12:21:00,98.51,98.51,98.51,98.51,13600000.0
2007-04-12 12:22:00,98.51,98.52,98.51,98.51,32800000.0
2007-04-12 12:23:00,98.515,98.52,98.495,98.495,38800000.0
2007-04-12 12:24:00,98.495,98.505,98.495,98.495,63300000.0
2007-04-12 12:25:00,98.5,98.505,98.495,98.5,79600000.0
2007-04-12 12:26:00,98.5,98.5,98.485,98.485,122000000.0
2007-04-12 12:27:00,98.49,98.5,98.48,98.485,84500000.0
2007-04-12 12:28:00,98.48,98.49,98.475,98.49,193900003.0
2007-04-12 12:29:00,98.49,98.51,98.49,98.51,118700000.0
2007-04-12 12:30:00,98.51,98.52,98.51,98.51,72800000.0
2007-04-12 12:31:00,98.51,98.52,98.495,98.51,134000000.0
2007-04-12 12:32:00,98.5,98.51,98.49,98.5,129000000.0
2007-04-12 12:33:00,98.5,98.505,98.48,98.485,89700000.0
2007-04-12 12:34:00,98.48,98.495,98.48,98.495,67499999.0
2007-04-12 12:35:00,98.5,98.51,98.49,98.49,72400000.0
2007-04-12 12:36:00,98.49,98.49,98.475,98.485,127699998.0
2007-04-12 12:37:00,98.49,98.49,98.49,98.49,16000000.0
2007-04-12 12:38:00,98.49,98.49,98.475,98.49,268499998.0
2007-04-12 12:39:00,98.49,98.495,98.49,98.495,43300000.0
2007-04-12 12:40:00,98.495,98.525,98.495,98.515,104100000.0
2007-04-12 12:41:00,98.515,98.53,98.505,98.53,174500002.0
2007-04-12 12:42:00,98.535,98.54,98.515,98.515,153599997.0
2007-04-12 12:43:00,98.53,98.54,98.52,98.525,105700000.0
2007-04-12 12:44:00,98.52,98.54,98.52,98.54,67200000.0
2007-04-12 12:45:00,98.54,98.56,98.535,98.55,270299998.0
2007-04-12 12:46:00,98.555,98.56,98.54,98.54,130400000.0
2007-04-12 12:47:00,98.55,98.57,98.55,98.55,153400000.0
2007-04-12 12:48:00,98.55,98.56,98.545,98.55,41600000.0
2007-04-12 12:49:00,98.55,98.555,98.545,98.55,45500000.0
2007-04-12 12:50:00,98.545,98.56,98.545,98.56,81900002.0
2007-04-12 12:51:00,98.56,98.565,98.54,98.56,229000000.0
2007-04-12 12:52:00,98.56,98.57,98.56,98.57,84200001.0
2007-04-12 12:53:00,98.565,98.58,98.56,98.58,127000004.0
2007-04-12 12:54:00,98.58,98.63,98.57,98.615,137300000.0
2007-04-12 12:55:00,98.615,98.63,98.615,98.615,213600001.0
2007-04-12 12:56:00,98.62,98.63,98.62,98.63,73200000.0
2007-04-12 12:57:00,98.63,98.635,98.625,98.63,49800000.0
2007-04-12 12:58:00,98.63,98.63,98.62,98.62,24200000.0
2007-04-12 12:59:00,98.62,98.625,98.61,98.61,99500000.0
2007-04-12 13:00:00,98.605,98.61,98.58,98.59,107200000.0
2007-04-12 13:01:00,98.59,98.59,98.58,98.58,26600000.0
2007-04-12 13:02:00,98.58,98.595,98.58,98.59,168800001.0
2007-04-12 13:03:00,98.6,98.6,98.59,98.595,49800000.0
2007-04-12 13:04:00,98.59,98.595,98.59,98.59,40000000.0
2007-04-12 13:05:00,98.561,98.583,98.538,98.583,205800000.0
2007-04-12 13:06:00,98.6,98.6,98.595,98.595,32899999.0
2007-04-12 13:07:00,98.6,98.615,98.595,98.605,126300001.0
2007-04-12 13:08:00,98.6,98.605,98.6,98.605,36400000.0
2007-04-12 13:09:00,98.605,98.625,98.595,98.61,281100000.0
2007-04-12 13:10:00,98.61,98.62,98.6,98.605,58800000.0
2007-04-12 13:11:00,98.605,98.625,98.605,98.625,46600000.0
2007-04-12 13:12:00,98.615,98.625,98.6,98.62,127200000.0
2007-04-12 13:13:00,98.62,98.635,98.615,98.625,164700000.0
2007-04-12 13:14:00,98.625,98.625,98.615,98.615,70700000.0
2007-04-12 13:15:00,98.62,98.62,98.6,98.6,112900000.0
2007-04-12 13:16:00,98.605,98.61,98.595,98.61,117900000.0
2007-04-12 13:17:00,98.605,98.615,98.6,98.61,36600000.0
2007-04-12 13:18:00,98.61,98.61,98.605,98.605,32200000.0
2007-04-12 13:19:00,98.6,98.61,98.6,98.605,203400000.0
2007-04-12 13:20:00,98.6,98.615,98.595,98.61,142300000.0
2007-04-12 13:21:00,98.605,98.615,98.605,98.615,81000000.0
2007-04-12 13:22:00,98.586,98.596,98.524,98.561,186900002.0
2007-04-12 13:23:00,98.61,98.63,98.605,98.625,168000000.0
2007-04-12 13:24:00,98.64,98.64,98.62,98.625,43100000.0
2007-04-12 13:25:00,98.62,98.625,98.615,98.615,90700000.0
2007-04-12 13:26:00,98.615,98.625,98.615,98.62,66100000.0
2007-04-12 13:27:00,98.62,98.62,98.6,98.6,31400000.0
2007-04-12 13:28:00,98.6,98.62,98.6,98.62,154699999.0
2007-04-12 13:29:00,98.62,98.64,98.615,98.64,203600000.0
2007-04-12 13:30:00,98.63,98.64,98.625,98.64,103100002.0
2007-04-12 13:31:00,98.64,98.64,98.625,98.64,108900003.0
2007-04-12 13:32:00,98.64,98.64,98.62,98.62,112400000.0
2007-04-12 13:33:00,98.63,98.63,98.61,98.63,141400000.0
2007-04-12 13:34:00,98.63,98.63,98.63,98.63,38400000.0
2007-04-12 13:35:00,98.63,98.64,98.625,98.64,212500002.0
2007-04-12 13:36:00,98.64,98.66,98.63,98.66,38800000.0
2007-04-12 13:37:00,98.65,98.67,98.65,98.67,159100000.0
2007-04-12 13:38:00,98.66,98.665,98.655,98.66,63200000.0
2007-04-12 13:39:00,98.66,98.66,98.66,98.66,18400000.0
2007-04-12 13:40:00,98.66,98.69,98.66,98.66,209400000.0
2007-04-12 13:41:00,98.66,98.69,98.66,98.66,222600000.0
2007-04-12 13:42:00,98.66,98.67,98.66,98.67,29200000.0
2007-04-12 13:43:00,98.67,98.69,98.665,98.67,139200000.0
2007-04-12 13:44:00,98.67,98.675,98.625,98.645,297200000.0
2007-04-12 13:45:00,98.65,98.66,98.64,98.66,227200000.0
2007-04-12 13:46:00,98.655,98.66,98.59,98.59,117000000.0
2007-04-12 13:47:00,98.59,98.6,98.585,98.585,166500001.0
2007-04-12 13:48:00,98.585,98.6,98.585,98.595,78200000.0
2007-04-12 13:49:00,98.6,98.6,98.585,98.6,113800001.0
2007-04-12 13:50:00,98.6,98.61,98.6,98.61,100799998.0
2007-04-12 13:51:00,98.6,98.61,98.59,98.59,93800000.0
2007-04-12 13:52:00,98.59,98.61,98.59,98.61,53700000.0
2007-04-12 13:53:00,98.605,98.605,98.575,98.575,165200001.0
2007-04-12 13:54:00,98.57,98.58,98.545,98.57,191500002.0
2007-04-12 13:55:00,98.57,98.57,98.54,98.54,139100000.0
2007-04-12 13:56:00,98.54,98.57,98.53,98.565,145700000.0
2007-04-12 13:57:00,98.565,98.58,98.54,98.54,125700000.0
2007-04-12 13:58:00,98.54,98.55,98.53,98.54,79800000.0
2007-04-12 13:59:00,98.535,98.54,98.525,98.535,138800000.0
2007-04-12 14:00:00,98.535,98.54,98.525,98.535,247200000.0
2007-04-12 14:01:00,98.535,98.55,98.53,98.55,242100000.0
2007-04-12 14:02:00,98.545,98.56,98.545,98.56,50800000.0
2007-04-12 14:03:00,98.565,98.57,98.54,98.54,165100000.0
2007-04-12 14:04:00,98.54,98.545,98.53,98.53,106600000.0
2007-04-12 14:05:00,98.55,98.55,98.53,98.54,150400000.0
2007-04-12 14:06:00,98.54,98.545,98.53,98.535,97100000.0
2007-04-12 14:07:00,98.54,98.545,98.53,98.53,111000000.0
2007-04-12 14:08:00,98.53,98.545,98.515,98.54,265500002.0
2007-04-12 14:09:00,98.54,98.54,98.505,98.51,133200000.0
2007-04-12 14:10:00,98.51,98.51,98.495,98.5,102800000.0
2007-04-12 14:11:00,98.5,98.51,98.5,98.51,37800000.0
2007-04-12 14:12:00,98.505,98.53,98.5,98.515,131099998.0
2007-04-12 14:13:00,98.53,98.53,98.515,98.52,40800000.0
2007-04-12 14:14:00,98.52,98.52,98.505,98.51,138000000.0
2007-04-12 14:15:00,98.51,98.535,98.51,98.525,191100000.0
2007-04-12 14:16:00,98.52,98.525,98.51,98.51,191300001.0
2007-04-12 14:17:00,98.51,98.53,98.51,98.52,96200000.0
2007-04-12 14:18:00,98.515,98.525,98.51,98.515,84500000.0
2007-04-12 14:19:00,98.515,98.52,98.515,98.52,27200000.0
2007-04-12 14:20:00,98.52,98.54,98.52,98.535,257400000.0
2007-04-12 14:21:00,98.535,98.55,98.525,98.535,282300002.0
2007-04-12 14:22:00,98.54,98.55,98.525,98.54,176200000.0
2007-04-12 14:23:00,98.54,98.54,98.52,98.53,128000000.0
2007-04-12 14:24:00,98.53,98.53,98.515,98.52,123300000.0
2007-04-12 14:25:00,98.53,98.54,98.53,98.53,19200000.0
2007-04-12 14:26:00,98.52,98.53,98.51,98.525,88300000.0
2007-04-12 14:27:00,98.52,98.53,98.51,98.51,62400000.0
2007-04-12 14:28:00,98.51,98.51,98.49,98.5,139500001.0
2007-04-12 14:29:00,98.5,98.51,98.475,98.475,114900000.0
2007-04-12 14:30:00,98.475,98.51,98.44,98.47,504900000.0
2007-04-12 14:31:00,98.47,98.485,98.45,98.475,343099999.0
2007-04-12 14:32:00,98.48,98.485,98.475,98.475,159400000.0
2007-04-12 14:33:00,98.48,98.495,98.475,98.48,200900000.0
2007-04-12 14:34:00,98.48,98.48,98.45,98.465,149599999.0
2007-04-12 14:35:00,98.465,98.505,98.45,98.45,200799999.0
2007-04-12 14:36:00,98.46,98.46,98.42,98.455,531999999.0
2007-04-12 14:37:00,98.455,98.46,98.4,98.46,641899994.0
2007-04-12 14:38:00,98.46,98.495,98.44,98.49,228900000.0
2007-04-12 14:39:00,98.49,98.49,98.43,98.44,256200000.0
2007-04-12 14:40:00,98.44,98.46,98.435,98.45,181700000.0
2007-04-12 14:41:00,98.45,98.46,98.43,98.455,537999997.0
2007-04-12 14:42:00,98.455,98.455,98.415,98.44,337099999.0
2007-04-12 14:43:00,98.435,98.44,98.425,98.44,145900000.0
2007-04-12 14:44:00,98.435,98.46,98.43,98.435,222500001.0
2007-04-12 14:45:00,98.45,98.455,98.425,98.435,297500002.0
2007-04-12 14:46:00,98.44,98.475,98.44,98.45,231000003.0
2007-04-12 14:47:00,98.445,98.45,98.42,98.42,292600003.0
2007-04-12 14:48:00,98.425,98.44,98.415,98.43,215900000.0
2007-04-12 14:49:00,98.43,98.43,98.405,98.41,189800000.0
2007-04-12 14:50:00,98.4,98.4,98.37,98.4,248300000.0
2007-04-12 14:51:00,98.395,98.4,98.38,98.395,291500002.0
2007-04-12 14:52:00,98.39,98.42,98.39,98.41,177400000.0
2007-04-12 14:53:00,98.405,98.41,98.4,98.405,245200001.0
2007-04-12 14:54:00,98.4,98.42,98.4,98.415,70100000.0
2007-04-12 14:55:00,98.41,98.43,98.405,98.42,241399999.0
2007-04-12 14:56:00,98.42,98.43,98.405,98.43,146400000.0
2007-04-12 14:57:00,98.43,98.44,98.415,98.43,358700000.0
2007-04-12 14:58:00,98.44,98.44,98.405,98.41,140800000.0
2007-04-12 14:59:00,98.42,98.42,98.36,98.36,374699999.0
2007-04-12 15:00:00,98.375,98.375,98.33,98.335,443300003.0
2007-04-12 15:01:00,98.335,98.38,98.335,98.345,332000002.0
2007-04-12 15:02:00,98.35,98.35,98.32,98.335,198999999.0
2007-04-12 15:03:00,98.335,98.36,98.31,98.34,262240477.0
2007-04-12 15:04:00,98.335,98.335,98.3,98.305,380791865.0
2007-04-12 15:05:00,98.3,98.32,98.265,98.31,280600000.0
2007-04-12 15:06:00,98.31,98.345,98.3,98.325,473000000.0
2007-04-12 15:07:00,98.33,98.33,98.275,98.3,554299996.0
2007-04-12 15:08:00,98.3,98.31,98.275,98.29,513600003.0
2007-04-12 15:09:00,98.3,98.31,98.27,98.29,383300003.0
2007-04-12 15:10:00,98.29,98.29,98.265,98.28,261500001.0
2007-04-12 15:11:00,98.28,98.29,98.265,98.285,298800001.0
2007-04-12 15:12:00,98.285,98.29,98.28,98.29,236200000.0
2007-04-12 15:13:00,98.285,98.3,98.27,98.27,219300006.0
2007-04-12 15:14:00,98.265,98.3,98.265,98.28,547400003.0
2007-04-12 15:15:00,98.28,98.29,98.27,98.28,204400000.0
2007-04-12 15:16:00,98.27,98.285,98.27,98.285,125000000.0
2007-04-12 15:17:00,98.285,98.285,98.25,98.27,227800000.0
2007-04-12 15:18:00,98.27,98.27,98.26,98.27,191200001.0
2007-04-12 15:19:00,98.27,98.29,98.265,98.27,219000002.0
2007-04-12 15:20:00,98.27,98.295,98.27,98.295,68300000.0
2007-04-12 15:21:00,98.295,98.325,98.295,98.315,320600000.0
2007-04-12 15:22:00,98.315,98.325,98.29,98.3,233300000.0
2007-04-12 15:23:00,98.3,98.3,98.28,98.28,191900000.0
2007-04-12 15:24:00,98.275,98.285,98.275,98.275,92100000.0
2007-04-12 15:25:00,98.275,98.285,98.275,98.275,190000000.0
2007-04-12 15:26:00,98.275,98.285,98.275,98.28,58600000.0
2007-04-12 15:27:00,98.29,98.3,98.29,98.3,72100002.0
2007-04-12 15:28:00,98.295,98.3,98.295,98.3,73400000.0
2007-04-12 15:29:00,98.3,98.32,98.3,98.32,150800000.0
2007-04-12 15:30:00,98.32,98.34,98.3,98.34,138700000.0
2007-04-12 15:31:00,98.34,98.37,98.34,98.355,137800000.0
2007-04-12 15:32:00,98.36,98.36,98.33,98.33,76900000.0
2007-04-12 15:33:00,98.325,98.355,98.32,98.345,91500000.0
2007-04-12 15:34:00,98.34,98.375,98.34,98.345,128100000.0
2007-04-12 15:35:00,98.355,98.365,98.345,98.355,70000000.0
2007-04-12 15:36:00,98.36,98.365,98.34,98.355,110000000.0
2007-04-12 15:37:00,98.355,98.37,98.35,98.365,79700000.0
2007-04-12 15:38:00,98.37,98.375,98.35,98.365,100300000.0
2007-04-12 15:39:00,98.36,98.38,98.34,98.37,132100000.0
2007-04-12 15:40:00,98.34,98.39,98.33,98.37,271400000.0
2007-04-12 15:41:00,98.375,98.39,98.35,98.365,205100000.0
2007-04-12 15:42:00,98.37,98.385,98.33,98.37,183500000.0
2007-04-12 15:43:00,98.37,98.38,98.34,98.37,195900000.0
2007-04-12 15:44:00,98.37,98.375,98.33,98.36,103200000.0
2007-04-12 15:45:00,98.36,98.37,98.33,98.35,54400000.0
2007-04-12 15:46:00,98.34,98.36,98.31,98.335,247100000.0
2007-04-12 15:47:00,98.33,98.34,98.29,98.31,136200000.0
2007-04-12 15:48:00,98.3,98.365,98.3,98.34,244600000.0
2007-04-12 15:49:00,98.32,98.37,98.32,98.355,225000000.0
2007-04-12 15:50:00,98.355,98.365,98.34,98.345,153200000.0
2007-04-12 15:51:00,98.345,98.35,98.3,98.31,298800000.0
2007-04-12 15:52:00,98.32,98.33,98.265,98.265,513500000.0
2007-04-12 15:53:00,98.26,98.26,98.175,98.25,253400000.0
2007-04-12 15:54:00,98.26,98.27,98.23,98.25,164800000.0
2007-04-12 15:55:00,98.26,98.26,98.21,98.235,189400000.0
2007-04-12 15:56:00,98.23,98.25,98.21,98.25,138800000.0
2007-04-12 15:57:00,98.255,98.26,98.175,98.215,113800000.0
2007-04-12 15:58:00,98.23,98.23,98.19,98.22,189300000.0
2007-04-12 15:59:00,98.225,98.23,98.2,98.21,272800000.0
2007-04-12 16:00:00,98.22,98.225,98.175,98.2,317300000.0
2007-04-12 16:01:00,98.215,98.24,98.2,98.22,255300000.0
2007-04-12 16:02:00,98.23,98.23,98.18,98.2,291200000.0
2007-04-12 16:03:00,98.205,98.205,98.19,98.205,93400000.0
2007-04-12 16:04:00,98.205,98.22,98.175,98.19,330100000.0
2007-04-12 16:05:00,98.21,98.22,98.18,98.205,232800000.0
2007-04-12 16:06:00,98.205,98.21,98.18,98.2,148800000.0
2007-04-12 16:07:00,98.18,98.245,98.18,98.22,161000000.0
2007-04-12 16:08:00,98.24,98.31,98.23,98.3,431700000.0
2007-04-12 16:09:00,98.295,98.325,98.28,98.3,291200000.0
2007-04-12 16:10:00,98.3,98.32,98.27,98.3,152000000.0
2007-04-12 16:11:00,98.29,98.33,98.26,98.33,263400000.0
2007-04-12 16:12:00,98.31,98.33,98.3,98.33,97700000.0
2007-04-12 16:13:00,98.33,98.34,98.31,98.31,106400000.0
2007-04-12 16:14:00,98.33,98.33,98.31,98.32,173800000.0
2007-04-12 16:15:00,98.33,98.375,98.31,98.35,534200000.0
2007-04-12 16:16:00,98.36,98.36,98.33,98.355,202300000.0
2007-04-12 16:17:00,98.33,98.38,98.32,98.38,316700000.0
2007-04-12 16:18:00,98.38,98.38,98.32,98.32,338400000.0
2007-04-12 16:19:00,98.34,98.425,98.31,98.4,276800000.0
2007-04-12 16:20:00,98.4,98.48,98.39,98.44,224200000.0
2007-04-12 16:21:00,98.44,98.45,98.41,98.44,286100000.0
2007-04-12 16:22:00,98.435,98.44,98.39,98.41,290400000.0
2007-04-12 16:23:00,98.405,98.43,98.4,98.42,298400000.0
2007-04-12 16:24:00,98.42,98.45,98.415,98.42,242400000.0
2007-04-12 16:25:00,98.43,98.46,98.42,98.42,276200000.0
2007-04-12 16:26:00,98.42,98.44,98.39,98.415,450100000.0
2007-04-12 16:27:00,98.4,98.42,98.37,98.4,290400000.0
2007-04-12 16:28:00,98.405,98.43,98.38,98.41,246200000.0
2007-04-12 16:29:00,98.405,98.42,98.35,98.4,329600000.0
2007-04-12 16:30:00,98.4,98.4,98.33,98.36,512300000.0
2007-04-12 16:31:00,98.36,98.425,98.36,98.425,251700000.0
2007-04-12 16:32:00,98.43,98.44,98.4,98.44,302100000.0
2007-04-12 16:33:00,98.41,98.46,98.41,98.45,270800000.0
2007-04-12 16:34:00,98.445,98.46,98.38,98.4,409600000.0
2007-04-12 16:35:00,98.4,98.42,98.37,98.37,252000000.0
2007-04-12 16:36:00,98.37,98.435,98.37,98.425,166400000.0
2007-04-12 16:37:00,98.45,98.48,98.45,98.48,181800000.0
2007-04-12 16:38:00,98.5,98.5,98.49,98.49,136000000.0
2007-04-12 16:39:00,98.49,98.52,98.46,98.5,338600000.0
2007-04-12 16:40:00,98.495,98.51,98.46,98.48,347000000.0
2007-04-12 16:41:00,98.47,98.49,98.44,98.46,188700000.0
2007-04-12 16:42:00,98.44,98.48,98.44,98.47,351900000.0
2007-04-12 16:43:00,98.47,98.47,98.42,98.44,303600000.0
2007-04-12 16:44:00,98.42,98.47,98.42,98.47,252900000.0
2007-04-12 16:45:00,98.45,98.48,98.43,98.45,237100000.0
2007-04-12 16:46:00,98.44,98.47,98.43,98.45,228700000.0
2007-04-12 16:47:00,98.45,98.5,98.45,98.475,349700000.0
2007-04-12 16:48:00,98.46,98.48,98.43,98.46,186000000.0
2007-04-12 16:49:00,98.455,98.47,98.44,98.46,266400000.0
2007-04-12 16:50:00,98.455,98.48,98.45,98.46,300000000.0
2007-04-12 16:51:00,98.455,98.46,98.43,98.44,173300000.0
2007-04-12 16:52:00,98.45,98.48,98.43,98.46,210400000.0
2007-04-12 16:53:00,98.43,98.45,98.42,98.45,119200000.0
2007-04-12 16:54:00,98.445,98.445,98.42,98.43,210900000.0
2007-04-12 16:55:00,98.43,98.435,98.4,98.405,251200000.0
2007-04-12 16:56:00,98.405,98.435,98.4,98.42,65900000.0
2007-04-12 16:57:00,98.42,98.45,98.4,98.42,81600000.0
2007-04-12 16:58:00,98.42,98.42,98.38,98.41,126000000.0
2007-04-12 16:59:00,98.41,98.43,98.39,98.41,172200000.0
2007-04-12 17:00:00,98.4,98.43,98.39,98.43,150600000.0
2007-04-12 17:01:00,98.425,98.425,98.38,98.41,121600000.0
2007-04-12 17:02:00,98.39,98.46,98.39,98.46,206900000.0
2007-04-12 17:03:00,98.44,98.46,98.42,98.45,256000000.0
2007-04-12 17:04:00,98.445,98.47,98.44,98.455,404600000.0
2007-04-12 17:05:00,98.47,98.47,98.43,98.455,180000000.0
2007-04-12 17:06:00,98.44,98.46,98.42,98.42,104100000.0
2007-04-12 17:07:00,98.45,98.45,98.39,98.44,167200000.0
2007-04-12 17:08:00,98.44,98.44,98.42,98.44,210200000.0
2007-04-12 17:09:00,98.42,98.435,98.37,98.395,236000000.0
2007-04-12 17:10:00,98.39,98.43,98.37,98.43,121800000.0
2007-04-12 17:11:00,98.42,98.46,98.42,98.46,183400000.0
2007-04-12 17:12:00,98.455,98.465,98.44,98.46,54600000.0
2007-04-12 17:13:00,98.46,98.46,98.44,98.45,54000000.0
2007-04-12 17:14:00,98.45,98.465,98.44,98.46,147200000.0
2007-04-12 17:15:00,98.44,98.46,98.43,98.43,92200000.0
2007-04-12 17:16:00,98.45,98.46,98.42,98.46,138500000.0
2007-04-12 17:17:00,98.45,98.48,98.42,98.45,129600000.0
2007-04-12 17:18:00,98.47,98.48,98.45,98.47,137900000.0
2007-04-12 17:19:00,98.47,98.48,98.44,98.46,159900000.0
2007-04-12 17:20:00,98.47,98.47,98.45,98.45,136800000.0
2007-04-12 17:21:00,98.445,98.47,98.43,98.445,129600000.0
2007-04-12 17:22:00,98.445,98.46,98.41,98.435,170900000.0
2007-04-12 17:23:00,98.44,98.46,98.43,98.45,143700000.0
2007-04-12 17:24:00,98.45,98.455,98.41,98.455,170900000.0
2007-04-12 17:25:00,98.455,98.455,98.41,98.44,252900000.0
2007-04-12 17:26:00,98.44,98.455,98.39,98.405,178700000.0
2007-04-12 17:27:00,98.4,98.41,98.39,98.395,114900000.0
2007-04-12 17:28:00,98.4,98.41,98.395,98.41,27500000.0
2007-04-12 17:29:00,98.415,98.43,98.39,98.42,111000000.0
2007-04-12 17:30:00,98.42,98.46,98.41,98.44,232000000.0
2007-04-12 17:31:00,98.445,98.455,98.445,98.455,106500000.0
2007-04-12 17:32:00,98.45,98.48,98.45,98.45,153300000.0
2007-04-12 17:33:00,98.47,98.48,98.44,98.46,232200000.0
2007-04-12 17:34:00,98.47,98.49,98.46,98.47,73300000.0
2007-04-12 17:35:00,98.475,98.48,98.45,98.48,91900000.0
2007-04-12 17:36:00,98.47,98.48,98.42,98.45,220800000.0
2007-04-12 17:37:00,98.44,98.46,98.42,98.45,82500000.0
2007-04-12 17:38:00,98.45,98.46,98.43,98.435,142400000.0
2007-04-12 17:39:00,98.435,98.44,98.41,98.43,136800000.0
2007-04-12 17:40:00,98.42,98.44,98.41,98.415,104800000.0
2007-04-12 17:41:00,98.415,98.43,98.415,98.42,88000000.0
2007-04-12 17:42:00,98.42,98.43,98.41,98.42,108800000.0
2007-04-12 17:43:00,98.415,98.45,98.41,98.43,372700000.0
2007-04-12 17:44:00,98.42,98.45,98.42,98.445,147400000.0
2007-04-12 17:45:00,98.44,98.46,98.42,98.45,300400000.0
2007-04-12 17:46:00,98.45,98.46,98.43,98.455,147400000.0
2007-04-12 17:47:00,98.45,98.46,98.42,98.445,253000000.0
2007-04-12 17:48:00,98.44,98.44,98.41,98.43,180800000.0
2007-04-12 17:49:00,98.43,98.435,98.42,98.43,97600000.0
2007-04-12 17:50:00,98.43,98.44,98.42,98.43,88800000.0
2007-04-12 17:51:00,98.43,98.445,98.42,98.445,87200000.0
2007-04-12 17:52:00,98.44,98.455,98.41,98.455,92000000.0
2007-04-12 17:53:00,98.44,98.46,98.44,98.46,152000000.0
2007-04-12 17:54:00,98.465,98.47,98.465,98.47,48000000.0
2007-04-12 17:55:00,98.46,98.475,98.46,98.47,46600000.0
2007-04-12 17:56:00,98.46,98.48,98.44,98.465,120200000.0
2007-04-12 17:57:00,98.47,98.48,98.46,98.46,106300000.0
2007-04-12 17:58:00,98.46,98.47,98.43,98.45,281700000.0
2007-04-12 17:59:00,98.44,98.47,98.44,98.44,167200000.0
2007-04-12 18:00:00,98.45,98.49,98.44,98.48,197600000.0
2007-04-12 18:01:00,98.48,98.48,98.45,98.47,305400000.0
2007-04-12 18:02:00,98.46,98.49,98.46,98.46,232400000.0
2007-04-12 18:03:00,98.46,98.52,98.46,98.52,160900000.0
2007-04-12 18:04:00,98.52,98.53,98.5,98.52,139300000.0
2007-04-12 18:05:00,98.52,98.52,98.49,98.51,154400000.0
2007-04-12 18:06:00,98.51,98.52,98.5,98.51,51200000.0
2007-04-12 18:07:00,98.51,98.51,98.49,98.5,22400000.0
2007-04-12 18:08:00,98.5,98.5,98.49,98.5,46400000.0
2007-04-12 18:09:00,98.49,98.515,98.49,98.51,92000000.0
2007-04-12 18:10:00,98.49,98.535,98.49,98.535,95200000.0
2007-04-12 18:11:00,98.525,98.55,98.515,98.535,176000000.0
2007-04-12 18:12:00,98.54,98.55,98.52,98.53,93100000.0
2007-04-12 18:13:00,98.53,98.53,98.5,98.5,114600000.0
2007-04-12 18:14:00,98.505,98.54,98.5,98.535,337400000.0
2007-04-12 18:15:00,98.535,98.56,98.5,98.54,198000000.0
2007-04-12 18:16:00,98.555,98.56,98.52,98.55,163900000.0
2007-04-12 18:17:00,98.555,98.555,98.5,98.53,290600000.0
2007-04-12 18:18:00,98.54,98.57,98.535,98.57,99200000.0
2007-04-12 18:19:00,98.57,98.58,98.53,98.56,146900000.0
2007-04-12 18:20:00,98.555,98.555,98.53,98.545,120500000.0
2007-04-12 18:21:00,98.54,98.55,98.52,98.54,235200000.0
2007-04-12 18:22:00,98.54,98.55,98.52,98.54,131900000.0
2007-04-12 18:23:00,98.53,98.56,98.52,98.56,232200000.0
2007-04-12 18:24:00,98.55,98.56,98.53,98.55,201300000.0
2007-04-12 18:25:00,98.56,98.56,98.53,98.54,191200000.0
2007-04-12 18:26:00,98.55,98.55,98.52,98.55,102400000.0
2007-04-12 18:27:00,98.55,98.55,98.52,98.52,91200000.0
2007-04-12 18:28:00,98.535,98.545,98.5,98.53,191000000.0
2007-04-12 18:29:00,98.55,98.55,98.535,98.535,58400000.0
2007-04-12 18:30:00,98.52,98.54,98.51,98.54,146400000.0
2007-04-12 18:31:00,98.54,98.54,98.51,98.53,225600000.0
2007-04-12 18:32:00,98.51,98.52,98.5,98.51,223400000.0
2007-04-12 18:33:00,98.53,98.535,98.51,98.51,159700000.0
2007-04-12 18:34:00,98.535,98.55,98.51,98.54,157600000.0
2007-04-12 18:35:00,98.52,98.545,98.52,98.53,78800000.0
2007-04-12 18:36:00,98.53,98.53,98.51,98.53,122100000.0
2007-04-12 18:37:00,98.535,98.54,98.51,98.52,66400000.0
2007-04-12 18:38:00,98.51,98.54,98.51,98.52,148000000.0
2007-04-12 18:39:00,98.525,98.53,98.51,98.51,43200000.0
2007-04-12 18:40:00,98.52,98.52,98.52,98.52,40000000.0
2007-04-12 18:41:00,98.515,98.52,98.49,98.51,133600000.0
2007-04-12 18:42:00,98.51,98.515,98.49,98.51,67400000.0
2007-04-12 18:43:00,98.52,98.53,98.5,98.5,113600000.0
2007-04-12 18:44:00,98.5,98.53,98.49,98.51,127200000.0
2007-04-12 18:45:00,98.525,98.535,98.5,98.53,173200000.0
2007-04-12 18:46:00,98.53,98.53,98.49,98.53,145200000.0
2007-04-12 18:47:00,98.5,98.53,98.49,98.52,152400000.0
2007-04-12 18:48:00,98.5,98.56,98.49,98.545,241600000.0
2007-04-12 18:49:00,98.53,98.54,98.515,98.52,220000000.0
2007-04-12 18:50:00,98.525,98.53,98.515,98.53,29900000.0
2007-04-12 18:51:00,98.52,98.52,98.52,98.52,84000000.0
2007-04-12 18:52:00,98.51,98.52,98.505,98.51,147200000.0
2007-04-12 18:53:00,98.51,98.51,98.5,98.5,137600000.0
2007-04-12 18:54:00,98.51,98.51,98.48,98.495,137300000.0
2007-04-12 18:55:00,98.5,98.52,98.49,98.51,105600000.0
2007-04-12 18:56:00,98.51,98.51,98.495,98.5,27200000.0
2007-04-12 18:57:00,98.5,98.52,98.49,98.505,215500000.0
2007-04-12 18:58:00,98.5,98.52,98.49,98.51,158800000.0
2007-04-12 18:59:00,98.51,98.51,98.49,98.5,52000000.0
2007-04-12 19:00:00,98.5,98.51,98.48,98.5,123200000.0
2007-04-12 19:01:00,98.5,98.51,98.49,98.49,77400000.0
2007-04-12 19:02:00,98.49,98.52,98.48,98.52,140800000.0
2007-04-12 19:03:00,98.51,98.52,98.5,98.5,40800000.0
2007-04-12 19:04:00,98.505,98.52,98.49,98.505,104500000.0
2007-04-12 19:05:00,98.51,98.51,98.5,98.5,86400000.0
2007-04-12 19:06:00,98.505,98.52,98.49,98.52,52700000.0
2007-04-12 19:07:00,98.52,98.52,98.515,98.515,22400000.0
2007-04-12 19:08:00,98.53,98.53,98.52,98.525,104800000.0
2007-04-12 19:09:00,98.53,98.53,98.52,98.52,108500000.0
2007-04-12 19:10:00,98.52,98.52,98.51,98.515,56000000.0
2007-04-12 19:11:00,98.515,98.52,98.5,98.515,91500000.0
2007-04-12 19:12:00,98.515,98.52,98.51,98.52,123000000.0
2007-04-12 19:13:00,98.52,98.555,98.52,98.55,177600000.0
2007-04-12 19:14:00,98.54,98.57,98.54,98.55,196800000.0
2007-04-12 19:15:00,98.565,98.565,98.54,98.54,92000000.0
2007-04-12 19:16:00,98.56,98.57,98.55,98.57,139600000.0
2007-04-12 19:17:00,98.57,98.57,98.57,98.57,12000000.0
2007-04-12 19:18:00,98.57,98.59,98.57,98.57,64000000.0
2007-04-12 19:19:00,98.59,98.59,98.58,98.585,56800000.0
2007-04-12 19:20:00,98.585,98.615,98.585,98.6,168000000.0
2007-04-12 19:21:00,98.61,98.61,98.58,98.58,140800000.0
2007-04-12 19:22:00,98.595,98.61,98.59,98.6,127200000.0
2007-04-12 19:23:00,98.6,98.6,98.59,98.59,189600000.0
2007-04-12 19:24:00,98.595,98.595,98.59,98.59,45600000.0
2007-04-12 19:25:00,98.59,98.6,98.59,98.6,57600000.0
2007-04-12 19:26:00,98.6,98.6,98.6,98.6,47200000.0
2007-04-12 19:27:00,98.6,98.6,98.595,98.6,74400000.0
2007-04-12 19:28:00,98.595,98.605,98.58,98.605,50400000.0
2007-04-12 19:29:00,98.6,98.605,98.57,98.59,118400000.0
2007-04-12 19:30:00,98.615,98.615,98.57,98.585,167100000.0
2007-04-12 19:31:00,98.585,98.6,98.57,98.59,99200000.0
2007-04-12 19:32:00,98.59,98.61,98.57,98.59,136000000.0
2007-04-12 19:33:00,98.59,98.6,98.57,98.6,172400000.0
2007-04-12 19:34:00,98.6,98.6,98.56,98.56,33800000.0
2007-04-12 19:35:00,98.585,98.595,98.57,98.58,91300000.0
2007-04-12 19:36:00,98.575,98.575,98.55,98.575,99200000.0
2007-04-12 19:37:00,98.57,98.59,98.55,98.585,88700000.0
2007-04-12 19:38:00,98.58,98.6,98.58,98.595,63200000.0
2007-04-12 19:39:00,98.59,98.595,98.59,98.59,46900000.0
2007-04-12 19:40:00,98.6,98.61,98.59,98.595,43200000.0
2007-04-12 19:41:00,98.595,98.62,98.57,98.61,183000000.0
2007-04-12 19:42:00,98.62,98.63,98.6,98.62,85600000.0
2007-04-12 19:43:00,98.625,98.625,98.61,98.625,154300001.0
2007-04-12 19:44:00,98.61,98.64,98.6,98.62,164000000.0
2007-04-12 19:45:00,98.59,98.61,98.59,98.61,18400000.0
2007-04-12 19:46:00,98.6,98.62,98.59,98.6,88800000.0
2007-04-12 19:47:00,98.62,98.62,98.6,98.615,45600000.0
2007-04-12 19:48:00,98.62,98.62,98.59,98.61,32000000.0
2007-04-12 19:49:00,98.61,98.61,98.58,98.58,29600000.0
2007-04-12 19:50:00,98.6,98.62,98.59,98.62,73600000.0
2007-04-12 19:51:00,98.615,98.63,98.59,98.6,110400000.0
2007-04-12 19:52:00,98.605,98.605,98.58,98.6,36800000.0
2007-04-12 19:53:00,98.58,98.6,98.58,98.6,47200000.0
2007-04-12 19:54:00,98.595,98.61,98.58,98.6,88200000.0
2007-04-12 19:55:00,98.605,98.61,98.605,98.61,15700000.0
2007-04-12 19:56:00,98.61,98.61,98.54,98.54,76000000.0
2007-04-12 19:57:00,98.56,98.58,98.54,98.57,220800000.0
2007-04-12 19:58:00,98.57,98.6,98.54,98.595,194400000.0
2007-04-12 19:59:00,98.58,98.61,98.57,98.6,150000000.0
2007-04-12 20:00:00,98.58,98.61,98.58,98.61,127200000.0
2007-04-12 20:01:00,98.6,98.61,98.59,98.59,120200000.0
2007-04-12 20:02:00,98.59,98.6,98.59,98.6,34800000.0
2007-04-12 20:03:00,98.59,98.615,98.59,98.59,30400000.0
2007-04-12 20:04:00,98.615,98.62,98.58,98.605,184000000.0
2007-04-12 20:05:00,98.6,98.61,98.58,98.58,68000000.0
2007-04-12 20:06:00,98.605,98.605,98.58,98.605,28000000.0
2007-04-12 20:07:00,98.58,98.6,98.58,98.6,12000000.0
2007-04-12 20:08:00,98.59,98.61,98.58,98.58,88800000.0
2007-04-12 20:09:00,98.57,98.6,98.57,98.58,261000000.0
2007-04-12 20:10:00,98.59,98.6,98.58,98.58,23200000.0
2007-04-12 20:11:00,98.6,98.605,98.58,98.58,102300000.0
2007-04-12 20:12:00,98.59,98.61,98.58,98.59,80800000.0
2007-04-12 20:13:00,98.59,98.595,98.59,98.59,31200000.0
2007-04-12 20:14:00,98.59,98.61,98.57,98.58,42400000.0
2007-04-12 20:15:00,98.605,98.61,98.59,98.595,74400000.0
2007-04-12 20:16:00,98.6,98.6,98.58,98.59,123200000.0
2007-04-12 20:17:00,98.58,98.59,98.57,98.59,40800000.0
2007-04-12 20:18:00,98.58,98.61,98.57,98.61,108600000.0
2007-04-12 20:19:00,98.61,98.61,98.605,98.605,73600000.0
2007-04-12 20:20:00,98.605,98.62,98.59,98.615,75400000.0
2007-04-12 20:21:00,98.62,98.62,98.62,98.62,2400000.0
2007-04-12 20:22:00,98.62,98.62,98.6,98.61,31200000.0
2007-04-12 20:23:00,98.61,98.615,98.6,98.605,76900000.0
2007-04-12 20:24:00,98.61,98.61,98.6,98.6,49600000.0
2007-04-12 20:25:00,98.6,98.6,98.6,98.6,6400000.0
2007-04-12 20:26:00,98.595,98.595,98.56,98.592,127700002.0
2007-04-12 20:27:00,98.571,98.592,98.495,98.517,293300003.0
2007-04-12 20:28:00,98.513,98.602,98.508,98.548,291700003.0
2007-04-12 20:29:00,98.605,98.605,98.59,98.595,60800000.0
2007-04-12 20:30:00,98.59,98.595,98.59,98.59,26400000.0
2007-04-12 20:31:00,98.59,98.6,98.59,98.6,34400000.0
2007-04-12 20:32:00,98.6,98.6,98.6,98.6,28000000.0
2007-04-12 20:33:00,98.59,98.61,98.59,98.605,103200000.0
2007-04-12 20:34:00,98.61,98.62,98.6,98.6,39800000.0
2007-04-12 20:35:00,98.615,98.62,98.59,98.59,33600000.0
2007-04-12 20:36:00,98.6,98.61,98.57,98.6,102000000.0
2007-04-12 20:37:00,98.58,98.61,98.57,98.6,129700000.0
2007-04-12 20:38:00,98.595,98.6,98.595,98.6,120000000.0
2007-04-12 20:39:00,98.59,98.6,98.59,98.59,67200000.0
2007-04-12 20:40:00,98.58,98.605,98.58,98.58,195300000.0
2007-04-12 20:41:00,98.59,98.595,98.585,98.59,57600000.0
2007-04-12 20:42:00,98.595,98.605,98.59,98.6,138400000.0
2007-04-12 20:43:00,98.6,98.6,98.6,98.6,2400000.0
2007-04-12 20:44:00,98.6,98.6,98.585,98.59,72400000.0
2007-04-12 20:45:00,98.59,98.59,98.59,98.59,12800000.0
2007-04-12 20:46:00,98.59,98.595,98.58,98.59,49600000.0
2007-04-12 20:47:00,98.59,98.595,98.59,98.595,40800000.0
2007-04-12 20:48:00,98.595,98.595,98.595,98.595,16000000.0
2007-04-12 20:49:00,98.6,98.63,98.595,98.63,70400000.0
2007-04-12 20:50:00,98.63,98.63,98.6,98.6,104000000.0
2007-04-12 20:51:00,98.62,98.63,98.61,98.625,129600000.0
2007-04-12 20:52:00,98.6,98.625,98.6,98.62,78600000.0
2007-04-12 20:53:00,98.615,98.625,98.615,98.625,24000000.0
2007-04-12 20:54:00,98.625,98.64,98.6,98.63,82800000.0
2007-04-12 20:55:00,98.635,98.635,98.61,98.625,106400000.0
2007-04-12 20:56:00,98.63,98.64,98.6,98.6,122000000.0
2007-04-12 20:57:00,98.63,98.635,98.63,98.63,15800000.0
2007-04-12 20:58:00,98.62,98.64,98.62,98.635,52800000.0
2007-04-12 20:59:00,98.63,98.64,98.61,98.615,90000000.0
2007-04-12 21:00:00,98.62,98.65,98.615,98.62,107200000.0
2007-04-12 21:01:00,98.625,98.635,98.62,98.635,71200000.0
2007-04-12 21:02:00,98.63,98.65,98.61,98.64,93000000.0
2007-04-12 21:03:00,98.65,98.66,98.64,98.65,94100000.0
2007-04-12 21:04:00,98.645,98.645,98.6,98.615,78400000.0
2007-04-12 21:05:00,98.62,98.625,98.61,98.62,103900000.0
2007-04-12 21:06:00,98.62,98.625,98.62,98.625,18400000.0
2007-04-12 21:07:00,98.568,98.598,98.566,98.592,48400000.0
2007-04-12 21:08:00,98.6,98.606,98.575,98.59,52000000.0
2007-04-12 21:09:00,98.63,98.63,98.62,98.62,57900000.0
2007-04-12 21:10:00,98.63,98.63,98.61,98.62,45600000.0
2007-04-12 21:11:00,98.63,98.64,98.63,98.64,14400000.0
2007-04-12 21:12:00,98.64,98.64,98.62,98.63,34400000.0
2007-04-12 21:13:00,98.63,98.66,98.61,98.62,83100000.0
2007-04-12 21:14:00,98.645,98.65,98.63,98.63,111100000.0
2007-04-12 21:15:00,98.603,98.615,98.55,98.554,22400000.0
2007-04-12 21:16:00,98.65,98.65,98.645,98.645,24800000.0
2007-04-12 21:17:00,98.65,98.69,98.64,98.69,74400000.0
2007-04-12 21:18:00,98.695,98.695,98.67,98.68,304800000.0
2007-04-12 21:19:00,98.66,98.685,98.66,98.685,132600000.0
2007-04-12 21:20:00,98.68,98.7,98.68,98.685,78400000.0
2007-04-12 21:21:00,98.68,98.7,98.68,98.68,152800000.0
2007-04-12 21:22:00,98.68,98.7,98.68,98.69,61599999.0
2007-04-12 21:23:00,98.7,98.7,98.695,98.695,10400000.0
2007-04-12 21:24:00,98.69,98.7,98.69,98.69,15200000.0
2007-04-12 21:25:00,98.68,98.68,98.66,98.675,118400000.0
2007-04-12 21:26:00,98.66,98.685,98.66,98.68,93600000.0
2007-04-12 21:27:00,98.68,98.7,98.67,98.68,95200000.0
2007-04-12 21:28:00,98.67,98.7,98.67,98.69,19400000.0
2007-04-12 21:29:00,98.715,98.72,98.69,98.71,100900000.0
2007-04-12 21:30:00,98.7,98.715,98.69,98.715,108800000.0
2007-04-12 21:31:00,98.7,98.705,98.68,98.7,143200000.0
2007-04-12 21:32:00,98.72,98.725,98.69,98.725,132200000.0
2007-04-12 21:33:00,98.73,98.74,98.69,98.73,221600000.0
2007-04-12 21:34:00,98.73,98.73,98.7,98.72,70200000.0
2007-04-12 21:35:00,98.715,98.72,98.705,98.72,42100000.0
2007-04-12 21:36:00,98.72,98.73,98.71,98.73,178400000.0
2007-04-12 21:37:00,98.73,98.74,98.72,98.72,106000000.0
2007-04-12 21:38:00,98.725,98.73,98.71,98.73,116500000.0
2007-04-12 21:39:00,98.725,98.725,98.69,98.72,80500000.0
2007-04-12 21:40:00,98.72,98.73,98.7,98.72,252600000.0
2007-04-12 21:41:00,98.735,98.74,98.71,98.73,107600000.0
2007-04-12 21:42:00,98.73,98.74,98.71,98.73,90500000.0
2007-04-12 21:43:00,98.72,98.73,98.71,98.73,66600000.0
2007-04-12 21:44:00,98.73,98.73,98.73,98.73,19900000.0
2007-04-12 21:45:00,98.73,98.73,98.73,98.73,40800000.0
2007-04-12 21:46:00,98.73,98.73,98.71,98.725,75200000.0
2007-04-12 21:47:00,98.72,98.74,98.71,98.73,171200000.0
2007-04-12 21:48:00,98.735,98.74,98.73,98.74,168799999.0
2007-04-12 21:49:00,98.74,98.74,98.72,98.74,83500000.0
2007-04-12 21:50:00,98.725,98.74,98.725,98.74,24000000.0
2007-04-12 21:51:00,98.75,98.76,98.73,98.76,47200000.0
2007-04-12 21:52:00,98.72,98.76,98.72,98.75,55200000.0
2007-04-12 21:53:00,98.74,98.75,98.72,98.745,116100000.0
2007-04-12 21:54:00,98.73,98.76,98.72,98.75,106400000.0
2007-04-12 21:55:00,98.73,98.75,98.72,98.74,60600000.0
2007-04-12 21:56:00,98.735,98.74,98.71,98.735,59200000.0
2007-04-12 21:57:00,98.74,98.74,98.69,98.73,132400000.0
2007-04-12 21:58:00,98.69,98.72,98.69,98.7,65700000.0
2007-04-12 21:59:00,98.72,98.72,98.7,98.72,74400000.0
2007-04-12 22:00:00,98.73,98.735,98.7,98.71,67200000.0
2007-04-12 22:01:00,98.73,98.73,98.71,98.71,6400000.0
2007-04-12 22:02:00,98.72,98.725,98.7,98.725,24800000.0
2007-04-12 22:03:00,98.73,98.73,98.69,98.715,228000000.0
2007-04-12 22:04:00,98.7,98.72,98.685,98.69,146900000.0
2007-04-12 22:05:00,98.685,98.71,98.67,98.71,59200000.0
2007-04-12 22:06:00,98.69,98.715,98.69,98.69,68000000.0
2007-04-12 22:07:00,98.69,98.705,98.66,98.705,175000000.0
2007-04-12 22:08:00,98.7,98.705,98.7,98.705,50400000.0
2007-04-12 22:09:00,98.71,98.71,98.7,98.705,67200000.0
2007-04-12 22:10:00,98.71,98.72,98.69,98.69,51200000.0
2007-04-12 22:11:00,98.715,98.715,98.69,98.715,20200000.0
2007-04-12 22:12:00,98.7,98.72,98.69,98.69,125600000.0
2007-04-12 22:13:00,98.7,98.715,98.68,98.69,107000000.0
2007-04-12 22:14:00,98.71,98.71,98.705,98.71,44000000.0
2007-04-12 22:15:00,98.69,98.715,98.69,98.705,29700000.0
2007-04-12 22:16:00,98.705,98.71,98.66,98.705,150000000.0
2007-04-12 22:17:00,98.71,98.73,98.69,98.7,115200000.0
2007-04-12 22:18:00,98.705,98.71,98.68,98.68,32800000.0
2007-04-12 22:19:00,98.7,98.71,98.68,98.71,124000000.0
2007-04-12 22:20:00,98.71,98.71,98.68,98.71,168800000.0
2007-04-12 22:21:00,98.68,98.68,98.68,98.68,2400000.0
2007-04-12 22:22:00,98.7,98.705,98.67,98.7,92800000.0
2007-04-12 22:23:00,98.68,98.705,98.67,98.695,102200000.0
2007-04-12 22:24:00,98.71,98.71,98.7,98.705,56000000.0
2007-04-12 22:25:00,98.705,98.72,98.705,98.72,20000000.0
2007-04-12 22:26:00,98.72,98.72,98.715,98.715,44700000.0
2007-04-12 22:27:00,98.715,98.75,98.715,98.74,137000000.0
2007-04-12 22:28:00,98.735,98.74,98.72,98.72,22400000.0
2007-04-12 22:29:00,98.73,98.73,98.73,98.73,8000000.0
2007-04-12 22:30:00,98.72,98.73,98.72,98.73,58400000.0
2007-04-12 22:31:00,98.73,98.73,98.73,98.73,17300000.0
2007-04-12 22:32:00,98.72,98.735,98.72,98.72,43200000.0
2007-04-12 22:33:00,98.735,98.745,98.73,98.73,146500000.0
2007-04-12 22:34:00,98.73,98.73,98.7,98.72,72800000.0
2007-04-12 22:35:00,98.7,98.7,98.7,98.7,6400000.0
2007-04-12 22:36:00,98.715,98.72,98.69,98.705,104500000.0
2007-04-12 22:37:00,98.7,98.71,98.68,98.705,111300000.0
2007-04-12 22:38:00,98.69,98.705,98.69,98.705,34400000.0
2007-04-12 22:39:00,98.71,98.71,98.7,98.7,20000000.0
2007-04-12 22:40:00,98.71,98.71,98.7,98.71,32000000.0
2007-04-12 22:41:00,98.72,98.725,98.7,98.7,154400000.0
2007-04-12 22:42:00,98.7,98.72,98.69,98.72,71200000.0
2007-04-12 22:43:00,98.725,98.725,98.72,98.72,30000000.0
2007-04-12 22:44:00,98.72,98.73,98.7,98.725,82500000.0
2007-04-12 22:45:00,98.73,98.73,98.72,98.725,68300000.0
2007-04-12 22:46:00,98.72,98.73,98.69,98.725,91200000.0
2007-04-12 22:47:00,98.725,98.74,98.7,98.74,60100000.0
2007-04-12 22:48:00,98.735,98.74,98.72,98.72,44800000.0
2007-04-12 22:49:00,98.71,98.74,98.71,98.74,52800000.0
2007-04-12 22:50:00,98.72,98.73,98.71,98.73,54400000.0
2007-04-12 22:51:00,98.73,98.73,98.69,98.71,86400000.0
2007-04-12 22:52:00,98.71,98.715,98.7,98.7,87400000.0
2007-04-12 22:53:00,98.7,98.715,98.7,98.705,104800000.0
2007-04-12 22:54:00,98.705,98.725,98.7,98.71,68800000.0
2007-04-12 22:55:00,98.7,98.74,98.7,98.74,68800000.0
2007-04-12 22:56:00,98.74,98.74,98.71,98.71,17300000.0
2007-04-12 22:57:00,98.735,98.745,98.71,98.74,86400000.0
2007-04-12 22:58:00,98.74,98.74,98.72,98.72,20000000.0
2007-04-12 22:59:00,98.72,98.73,98.72,98.73,4800000.0
2007-04-12 23:00:00,98.724,98.748,98.717,98.717,137100000.0
2007-04-12 23:01:00,98.74,98.75,98.732,98.732,80300000.0
2007-04-12 23:02:00,98.75,98.78,98.75,98.78,16000000.0
2007-04-12 23:03:00,98.79,98.82,98.77,98.78,36000000.0
2007-04-12 23:04:00,98.736,98.774,98.734,98.734,139200000.0
2007-04-12 23:05:00,98.76,98.78,98.76,98.78,24000000.0
2007-04-12 23:06:00,98.8,98.8,98.77,98.77,83200000.0
2007-04-12 23:07:00,98.78,98.78,98.74,98.74,62400000.0
2007-04-12 23:08:00,98.73,98.73,98.71,98.72,54400000.0
2007-04-12 23:09:00,98.74,98.74,98.73,98.74,14400000.0
2007-04-12 23:10:00,98.76,98.76,98.73,98.74,12800000.0
2007-04-12 23:11:00,98.73,98.74,98.73,98.74,20800000.0
2007-04-12 23:12:00,98.73,98.75,98.73,98.75,24800000.0
2007-04-12 23:13:00,98.73,98.75,98.72,98.72,29200000.0
2007-04-12 23:14:00,98.75,98.76,98.745,98.76,45400000.0
2007-04-12 23:15:00,98.755,98.76,98.745,98.76,56400000.0
2007-04-12 23:16:00,98.76,98.76,98.74,98.74,20000000.0
2007-04-12 23:17:00,98.73,98.75,98.72,98.75,101300000.0
2007-04-12 23:18:00,98.76,98.76,98.73,98.75,70400000.0
2007-04-12 23:19:00,98.74,98.76,98.735,98.74,94300000.0
2007-04-12 23:20:00,98.735,98.74,98.7,98.7,66400000.0
2007-04-12 23:21:00,98.72,98.73,98.69,98.715,112800000.0
2007-04-12 23:22:00,98.72,98.73,98.7,98.73,34700000.0
2007-04-12 23:23:00,98.715,98.72,98.715,98.715,32000000.0
2007-04-12 23:24:00,98.71,98.73,98.69,98.73,77600000.0
2007-04-12 23:25:00,98.725,98.74,98.71,98.73,88800000.0
2007-04-12 23:26:00,98.71,98.73,98.71,98.71,24800000.0
2007-04-12 23:27:00,98.73,98.73,98.7,98.73,32800000.0
2007-04-12 23:28:00,98.71,98.735,98.71,98.71,25600000.0
2007-04-12 23:29:00,98.73,98.73,98.71,98.71,41100000.0
2007-04-12 23:30:00,98.73,98.73,98.73,98.73,48800000.0
2007-04-12 23:31:00,98.73,98.73,98.73,98.73,42400000.0
2007-04-12 23:32:00,98.735,98.75,98.73,98.74,60800000.0
2007-04-12 23:33:00,98.74,98.75,98.73,98.73,127200000.0
2007-04-12 23:34:00,98.74,98.77,98.74,98.755,38400000.0
2007-04-12 23:35:00,98.77,98.77,98.73,98.75,52300000.0
2007-04-12 23:36:00,98.75,98.76,98.74,98.75,108800000.0
2007-04-12 23:37:00,98.75,98.76,98.75,98.76,47200000.0
2007-04-12 23:38:00,98.76,98.77,98.73,98.77,102400000.0
2007-04-12 23:39:00,98.77,98.77,98.75,98.77,32900000.0
2007-04-12 23:40:00,98.76,98.78,98.75,98.765,104800000.0
2007-04-12 23:41:00,98.78,98.795,98.78,98.785,148000000.0
2007-04-12 23:42:00,98.785,98.795,98.77,98.78,132800000.0
2007-04-12 23:43:00,98.77,98.785,98.77,98.78,20800000.0
2007-04-12 23:44:00,98.79,98.795,98.77,98.78,116000000.0
2007-04-12 23:45:00,98.78,98.795,98.76,98.76,77200000.0
2007-04-12 23:46:00,98.77,98.77,98.74,98.765,93600000.0
2007-04-12 23:47:00,98.76,98.76,98.74,98.76,216400000.0
2007-04-12 23:48:00,98.76,98.76,98.75,98.76,68000000.0
2007-04-12 23:49:00,98.76,98.76,98.76,98.76,4000000.0
2007-04-12 23:50:00,98.721,98.739,98.706,98.719,348200003.0
2007-04-12 23:51:00,98.75,98.75,98.7,98.74,42400000.0
2007-04-12 23:52:00,98.735,98.735,98.7,98.72,134600000.0
2007-04-12 23:53:00,98.72,98.72,98.675,98.71,173000000.0
2007-04-12 23:54:00,98.7,98.72,98.68,98.7,164500000.0
2007-04-12 23:55:00,98.71,98.71,98.68,98.68,66900000.0
2007-04-12 23:56:00,98.72,98.72,98.72,98.72,10400000.0
2007-04-12 23:57:00,98.69,98.725,98.68,98.7,116600000.0
2007-04-12 23:58:00,98.71,98.715,98.71,98.715,64000000.0
2007-04-12 23:59:00,98.715,98.725,98.7,98.7,129600000.0
2007-04-13 00:00:00,98.705,98.74,98.7,98.74,172000000.0
2007-04-13 00:01:00,98.735,98.74,98.71,98.73,74400000.0
2007-04-13 00:02:00,98.74,98.745,98.72,98.745,102400000.0
2007-04-13 00:03:00,98.74,98.765,98.74,98.75,93600000.0
2007-04-13 00:04:00,98.74,98.77,98.74,98.76,95200000.0
2007-04-13 00:05:00,98.75,98.765,98.71,98.71,36800000.0
2007-04-13 00:06:00,98.71,98.755,98.7,98.74,182900000.0
2007-04-13 00:07:00,98.72,98.745,98.72,98.735,107200000.0
2007-04-13 00:08:00,98.73,98.735,98.73,98.73,72000000.0
2007-04-13 00:09:00,98.735,98.745,98.73,98.73,115200000.0
2007-04-13 00:10:00,98.755,98.755,98.71,98.72,34400000.0
2007-04-13 00:11:00,98.74,98.74,98.74,98.74,2400000.0
2007-04-13 00:12:00,98.72,98.75,98.72,98.745,149600000.0
2007-04-13 00:13:00,98.745,98.745,98.72,98.73,161700000.0
2007-04-13 00:14:00,98.735,98.74,98.73,98.73,66800000.0
2007-04-13 00:15:00,98.69,98.719,98.69,98.718,359700003.0
2007-04-13 00:16:00,98.75,98.76,98.73,98.75,67200000.0
2007-04-13 00:17:00,98.76,98.76,98.74,98.76,56000000.0
2007-04-13 00:18:00,98.719,98.746,98.686,98.734,329899999.0
2007-04-13 00:19:00,98.76,98.76,98.76,98.76,12000000.0
2007-04-13 00:20:00,98.76,98.76,98.73,98.74,152800000.0
2007-04-13 00:21:00,98.75,98.76,98.74,98.755,88800000.0
2007-04-13 00:22:00,98.755,98.755,98.75,98.75,26400000.0
2007-04-13 00:23:00,98.73,98.77,98.73,98.74,60200000.0
2007-04-13 00:24:00,98.74,98.77,98.74,98.77,30400000.0
2007-04-13 00:25:00,98.77,98.78,98.76,98.78,122800000.0
2007-04-13 00:26:00,98.77,98.78,98.75,98.775,81200000.0
2007-04-13 00:27:00,98.78,98.78,98.78,98.78,4000000.0
2007-04-13 00:28:00,98.77,98.77,98.76,98.76,68800000.0
2007-04-13 00:29:00,98.76,98.78,98.76,98.78,28800000.0
2007-04-13 00:30:00,98.77,98.81,98.76,98.81,116000000.0
2007-04-13 00:31:00,98.81,98.81,98.805,98.81,35200000.0
2007-04-13 00:32:00,98.81,98.82,98.8,98.8,74400000.0
2007-04-13 00:33:00,98.8,98.815,98.79,98.81,75000000.0
2007-04-13 00:34:00,98.81,98.81,98.81,98.81,8000000.0
2007-04-13 00:35:00,98.805,98.82,98.8,98.81,49600000.0
2007-04-13 00:36:00,98.82,98.835,98.81,98.835,134400000.0
2007-04-13 00:37:00,98.835,98.835,98.81,98.82,106400000.0
2007-04-13 00:38:00,98.82,98.86,98.82,98.845,156800000.0
2007-04-13 00:39:00,98.85,98.85,98.84,98.84,56000000.0
2007-04-13 00:40:00,98.84,98.87,98.84,98.87,244100000.0
2007-04-13 00:41:00,98.87,98.96,98.86,98.9,454400000.0
2007-04-13 00:42:00,98.9,98.93,98.885,98.9,356000000.0
2007-04-13 00:43:00,98.9,98.93,98.855,98.92,225300000.0
2007-04-13 00:44:00,98.91,98.91,98.845,98.87,198000000.0
2007-04-13 00:45:00,98.88,98.92,98.84,98.92,119200000.0
2007-04-13 00:46:00,98.91,98.91,98.84,98.88,122900000.0
2007-04-13 00:47:00,98.86,99.015,98.85,98.945,420800000.0
2007-04-13 00:48:00,98.92,98.95,98.9,98.92,421600000.0
2007-04-13 00:49:00,98.92,98.935,98.89,98.9,175200000.0
2007-04-13 00:50:00,98.895,98.925,98.86,98.9,391300000.0
2007-04-13 00:51:00,98.89,98.925,98.85,98.9,274400000.0
2007-04-13 00:52:00,98.9,98.935,98.9,98.92,199200000.0
2007-04-13 00:53:00,98.93,98.95,98.92,98.95,257400000.0
2007-04-13 00:54:00,98.94,98.955,98.89,98.91,333400000.0
2007-04-13 00:55:00,98.91,98.915,98.89,98.89,207200000.0
2007-04-13 00:56:00,98.905,98.93,98.9,98.91,37800000.0
2007-04-13 00:57:00,98.9,98.91,98.88,98.905,182700000.0
2007-04-13 00:58:00,98.9,98.91,98.88,98.905,169800000.0
2007-04-13 00:59:00,98.88,98.92,98.88,98.92,134500000.0
2007-04-13 01:00:00,98.92,98.92,98.9,98.915,109600000.0
2007-04-13 01:01:00,98.92,98.93,98.9,98.93,274400000.0
2007-04-13 01:02:00,98.93,98.93,98.87,98.87,262800000.0
2007-04-13 01:03:00,98.88,98.895,98.86,98.86,116100000.0
2007-04-13 01:04:00,98.885,98.905,98.87,98.89,170000000.0
2007-04-13 01:05:00,98.9,98.9,98.88,98.895,30400000.0
2007-04-13 01:06:00,98.89,98.89,98.86,98.87,146400000.0
2007-04-13 01:07:00,98.86,98.91,98.86,98.91,180300000.0
2007-04-13 01:08:00,98.91,98.91,98.88,98.895,155900000.0
2007-04-13 01:09:00,98.88,98.895,98.85,98.85,99600000.0
2007-04-13 01:10:00,98.865,98.895,98.865,98.875,141600000.0
2007-04-13 01:11:00,98.88,98.9,98.87,98.89,116800000.0
2007-04-13 01:12:00,98.89,98.895,98.87,98.89,61200000.0
2007-04-13 01:13:00,98.88,98.9,98.88,98.89,16800000.0
2007-04-13 01:14:00,98.89,98.895,98.87,98.87,123200000.0
2007-04-13 01:15:00,98.88,98.88,98.86,98.88,88000000.0
2007-04-13 01:16:00,98.86,98.875,98.86,98.87,22400000.0
2007-04-13 01:17:00,98.87,98.87,98.84,98.855,92800000.0
2007-04-13 01:18:00,98.86,98.87,98.85,98.865,144800000.0
2007-04-13 01:19:00,98.87,98.89,98.85,98.87,167200000.0
2007-04-13 01:20:00,98.88,98.91,98.85,98.87,216800000.0
2007-04-13 01:21:00,98.87,98.89,98.87,98.89,47200000.0
2007-04-13 01:22:00,98.88,98.9,98.88,98.89,78400000.0
2007-04-13 01:23:00,98.89,98.93,98.87,98.93,204000000.0
2007-04-13 01:24:00,98.94,98.95,98.88,98.935,302400000.0
2007-04-13 01:25:00,98.925,98.93,98.9,98.9,96800000.0
2007-04-13 01:26:00,98.925,98.93,98.9,98.9,20800000.0
2007-04-13 01:27:00,98.91,98.93,98.91,98.915,45700000.0
2007-04-13 01:28:00,98.915,98.93,98.88,98.88,64800000.0
2007-04-13 01:29:00,98.895,98.925,98.89,98.91,292800000.0
2007-04-13 01:30:00,98.915,98.955,98.91,98.92,323900000.0
2007-04-13 01:31:00,98.92,98.94,98.91,98.935,127200000.0
2007-04-13 01:32:00,98.93,98.94,98.91,98.92,105400000.0
2007-04-13 01:33:00,98.92,98.945,98.91,98.91,201600000.0
2007-04-13 01:34:00,98.93,98.93,98.88,98.9,235800000.0
2007-04-13 01:35:00,98.91,98.92,98.9,98.92,78200000.0
2007-04-13 01:36:00,98.907,98.948,98.871,98.881,247700000.0
2007-04-13 01:37:00,98.9,98.915,98.88,98.915,81700000.0
2007-04-13 01:38:00,98.915,98.92,98.915,98.92,32000000.0
2007-04-13 01:39:00,98.915,98.94,98.91,98.91,172800000.0
2007-04-13 01:40:00,98.91,98.93,98.89,98.915,258400000.0
2007-04-13 01:41:00,98.915,98.93,98.9,98.92,54100000.0
2007-04-13 01:42:00,98.91,98.92,98.9,98.91,71200000.0
2007-04-13 01:43:00,98.91,98.91,98.87,98.905,106400000.0
2007-04-13 01:44:00,98.91,98.92,98.89,98.9,112000000.0
2007-04-13 01:45:00,98.92,98.92,98.9,98.91,121600000.0
2007-04-13 01:46:00,98.88,98.905,98.88,98.905,108800000.0
2007-04-13 01:47:00,98.905,98.905,98.9,98.9,54400000.0
2007-04-13 01:48:00,98.895,98.91,98.88,98.905,165600000.0
2007-04-13 01:49:00,98.9,98.9,98.87,98.89,92000000.0
2007-04-13 01:50:00,98.89,98.895,98.89,98.895,73600000.0
2007-04-13 01:51:00,98.89,98.92,98.89,98.9,157600000.0
2007-04-13 01:52:00,98.92,98.94,98.9,98.93,298000000.0
2007-04-13 01:53:00,98.925,98.93,98.9,98.91,108800000.0
2007-04-13 01:54:00,98.91,98.92,98.88,98.91,144700000.0
2007-04-13 01:55:00,98.91,98.91,98.88,98.88,73800000.0
2007-04-13 01:56:00,98.88,98.91,98.87,98.91,56000000.0
2007-04-13 01:57:00,98.9,98.92,98.89,98.9,252000000.0
2007-04-13 01:58:00,98.9,98.91,98.89,98.91,64800000.0
2007-04-13 01:59:00,98.91,98.91,98.88,98.905,77600000.0
2007-04-13 02:00:00,98.91,98.915,98.89,98.9,132200000.0
2007-04-13 02:01:00,98.9,98.9,98.82,98.87,427900000.0
2007-04-13 02:02:00,98.87,98.94,98.87,98.92,451100000.0
2007-04-13 02:03:00,98.92,98.93,98.89,98.89,188900000.0
2007-04-13 02:04:00,98.905,98.905,98.86,98.88,186800000.0
2007-04-13 02:05:00,98.88,98.915,98.85,98.88,292200000.0
2007-04-13 02:06:00,98.91,98.92,98.89,98.91,125100000.0
2007-04-13 02:07:00,98.92,98.92,98.9,98.9,72000000.0
2007-04-13 02:08:00,98.915,98.915,98.91,98.91,20000000.0
2007-04-13 02:09:00,98.915,98.915,98.88,98.88,152300000.0
2007-04-13 02:10:00,98.89,98.9,98.87,98.9,56300000.0
2007-04-13 02:11:00,98.895,98.9,98.85,98.885,170899999.0
2007-04-13 02:12:00,98.885,98.905,98.85,98.895,195300000.0
2007-04-13 02:13:00,98.89,98.91,98.88,98.895,213200000.0
2007-04-13 02:14:00,98.9,98.92,98.88,98.92,140700000.0
2007-04-13 02:15:00,98.925,98.93,98.9,98.925,85600000.0
2007-04-13 02:16:00,98.925,98.93,98.91,98.925,150400000.0
2007-04-13 02:17:00,98.925,98.94,98.92,98.94,169600000.0
2007-04-13 02:18:00,98.94,98.94,98.92,98.93,118000000.0
2007-04-13 02:19:00,98.91,98.93,98.9,98.93,82300000.0
2007-04-13 02:20:00,98.92,98.93,98.91,98.93,189500000.0
2007-04-13 02:21:00,98.93,98.94,98.915,98.93,75200000.0
2007-04-13 02:22:00,98.93,98.93,98.89,98.91,221600000.0
2007-04-13 02:23:00,98.91,98.92,98.88,98.885,248900000.0
2007-04-13 02:24:00,98.88,98.92,98.88,98.92,169600000.0
2007-04-13 02:25:00,98.92,98.96,98.89,98.94,316500000.0
2007-04-13 02:26:00,98.94,98.97,98.9,98.945,338400000.0
2007-04-13 02:27:00,98.945,98.945,98.91,98.93,177200000.0
2007-04-13 02:28:00,98.935,98.945,98.92,98.92,128200000.0
2007-04-13 02:29:00,98.93,98.94,98.9,98.91,214300000.0
2007-04-13 02:30:00,98.91,98.93,98.89,98.91,229900000.0
2007-04-13 02:31:00,98.905,98.93,98.89,98.925,313200000.0
2007-04-13 02:32:00,98.93,98.94,98.91,98.92,272400000.0
2007-04-13 02:33:00,98.94,98.94,98.915,98.93,145600000.0
2007-04-13 02:34:00,98.93,98.965,98.91,98.95,125300000.0
2007-04-13 02:35:00,98.95,98.96,98.92,98.94,161600000.0
2007-04-13 02:36:00,98.92,98.94,98.91,98.93,144400000.0
2007-04-13 02:37:00,98.92,98.93,98.91,98.92,161300000.0
2007-04-13 02:38:00,98.91,98.93,98.88,98.93,284800000.0
2007-04-13 02:39:00,98.91,98.93,98.9,98.925,166400000.0
2007-04-13 02:40:00,98.925,98.925,98.89,98.92,159300000.0
2007-04-13 02:41:00,98.9,98.935,98.9,98.935,234400000.0
2007-04-13 02:42:00,98.94,98.94,98.91,98.935,112000000.0
2007-04-13 02:43:00,98.94,98.94,98.915,98.915,132000000.0
2007-04-13 02:44:00,98.915,98.96,98.9,98.9,308000000.0
2007-04-13 02:45:00,98.92,98.935,98.91,98.93,162400000.0
2007-04-13 02:46:00,98.935,98.94,98.89,98.92,214700000.0
2007-04-13 02:47:00,98.91,98.96,98.91,98.935,218200000.0
2007-04-13 02:48:00,98.93,98.935,98.91,98.935,128800000.0
2007-04-13 02:49:00,98.91,98.94,98.91,98.93,184300000.0
2007-04-13 02:50:00,98.93,98.95,98.92,98.94,140700000.0
2007-04-13 02:51:00,98.95,98.955,98.92,98.935,153500000.0
2007-04-13 02:52:00,98.935,98.94,98.9,98.92,236800000.0
2007-04-13 02:53:00,98.91,98.935,98.9,98.935,191800000.0
2007-04-13 02:54:00,98.94,98.945,98.88,98.88,300000000.0
2007-04-13 02:55:00,98.88,98.915,98.85,98.915,219600000.0
2007-04-13 02:56:00,98.92,98.925,98.91,98.91,168000000.0
2007-04-13 02:57:00,98.92,98.925,98.89,98.92,148400000.0
2007-04-13 02:58:00,98.925,98.925,98.89,98.915,209600000.0
2007-04-13 02:59:00,98.91,98.93,98.89,98.925,129500000.0
2007-04-13 03:00:00,98.9,98.96,98.9,98.945,161600000.0
2007-04-13 03:01:00,98.93,98.95,98.92,98.94,220800000.0
2007-04-13 03:02:00,98.92,98.95,98.92,98.94,309600000.0
2007-04-13 03:03:00,98.945,98.95,98.925,98.93,144000000.0
2007-04-13 03:04:00,98.93,98.94,98.91,98.94,253700000.0
2007-04-13 03:05:00,98.95,98.95,98.91,98.92,334400000.0
2007-04-13 03:06:00,98.935,98.96,98.91,98.95,231600000.0
2007-04-13 03:07:00,98.96,98.96,98.93,98.95,231200000.0
2007-04-13 03:08:00,98.95,98.96,98.95,98.95,34400000.0
2007-04-13 03:09:00,98.96,98.97,98.93,98.94,75200000.0
2007-04-13 03:10:00,98.935,98.95,98.91,98.935,232000000.0
2007-04-13 03:11:00,98.94,98.95,98.92,98.95,105600000.0
2007-04-13 03:12:00,98.95,98.96,98.91,98.95,162900000.0
2007-04-13 03:13:00,98.945,98.95,98.9,98.95,159300000.0
2007-04-13 03:14:00,98.95,98.95,98.94,98.945,60300000.0
2007-04-13 03:15:00,98.945,98.945,98.92,98.93,110400000.0
2007-04-13 03:16:00,98.94,98.95,98.93,98.95,37700000.0
2007-04-13 03:17:00,98.95,98.95,98.95,98.95,17600000.0
2007-04-13 03:18:00,98.93,98.96,98.93,98.96,37600000.0
2007-04-13 03:19:00,98.945,98.95,98.9,98.92,222100000.0
2007-04-13 03:20:00,98.9,98.94,98.89,98.93,164800000.0
2007-04-13 03:21:00,98.93,98.93,98.9,98.91,215700000.0
2007-04-13 03:22:00,98.91,98.93,98.89,98.925,278000000.0
2007-04-13 03:23:00,98.93,98.95,98.91,98.935,220800000.0
2007-04-13 03:24:00,98.93,98.945,98.9,98.945,248900000.0
2007-04-13 03:25:00,98.945,98.96,98.945,98.95,86400000.0
2007-04-13 03:26:00,98.93,98.96,98.93,98.93,121600000.0
2007-04-13 03:27:00,98.92,98.94,98.92,98.92,56800000.0
2007-04-13 03:28:00,98.94,98.95,98.92,98.945,100800000.0
2007-04-13 03:29:00,98.945,98.95,98.91,98.94,135200000.0
2007-04-13 03:30:00,98.95,98.95,98.91,98.93,105600000.0
2007-04-13 03:31:00,98.93,98.94,98.9,98.93,226500000.0
2007-04-13 03:32:00,98.9,98.94,98.9,98.94,109700000.0
2007-04-13 03:33:00,98.93,98.94,98.91,98.935,104500000.0
2007-04-13 03:34:00,98.935,98.95,98.9,98.95,191400000.0
2007-04-13 03:35:00,98.95,98.95,98.88,98.94,159200000.0
2007-04-13 03:36:00,98.94,98.94,98.9,98.92,162400000.0
2007-04-13 03:37:00,98.91,98.93,98.9,98.9,186900000.0
2007-04-13 03:38:00,98.89,98.93,98.89,98.93,317600000.0
2007-04-13 03:39:00,98.93,98.94,98.9,98.93,124900000.0
2007-04-13 03:40:00,98.93,98.93,98.93,98.93,15200000.0
2007-04-13 03:41:00,98.93,98.93,98.925,98.93,85600000.0
2007-04-13 03:42:00,98.93,98.935,98.91,98.935,123600000.0
2007-04-13 03:43:00,98.945,98.96,98.94,98.95,232000000.0
2007-04-13 03:44:00,98.93,98.95,98.92,98.94,101500000.0
2007-04-13 03:45:00,98.94,98.95,98.92,98.95,130400000.0
2007-04-13 03:46:00,98.945,98.96,98.9,98.93,146700000.0
2007-04-13 03:47:00,98.92,98.96,98.92,98.945,76100000.0
2007-04-13 03:48:00,98.94,98.97,98.94,98.97,39600000.0
2007-04-13 03:49:00,98.935,98.97,98.93,98.945,180000000.0
2007-04-13 03:50:00,98.95,98.955,98.92,98.945,150400000.0
2007-04-13 03:51:00,98.93,98.95,98.92,98.95,82400000.0
2007-04-13 03:52:00,98.95,98.95,98.91,98.94,207300000.0
2007-04-13 03:53:00,98.92,98.94,98.92,98.94,67500000.0
2007-04-13 03:54:00,98.94,98.94,98.91,98.925,59200000.0
2007-04-13 03:55:00,98.925,98.93,98.925,98.93,48000000.0
2007-04-13 03:56:00,98.92,98.94,98.92,98.94,52000000.0
2007-04-13 03:57:00,98.935,98.95,98.92,98.92,96800000.0
2007-04-13 03:58:00,98.93,98.945,98.92,98.93,62400000.0
2007-04-13 03:59:00,98.92,98.93,98.91,98.925,29000000.0
2007-04-13 04:00:00,98.92,98.945,98.91,98.935,205600000.0
2007-04-13 04:01:00,98.935,98.935,98.935,98.935,48600000.0
2007-04-13 04:02:00,98.935,98.935,98.93,98.935,42400000.0
2007-04-13 04:03:00,98.94,98.94,98.93,98.93,40800000.0
2007-04-13 04:04:00,98.94,98.95,98.91,98.95,37500000.0
2007-04-13 04:05:00,98.95,98.95,98.93,98.95,71200000.0
2007-04-13 04:06:00,98.93,98.95,98.93,98.94,52000000.0
2007-04-13 04:07:00,98.94,98.95,98.935,98.95,66400000.0
2007-04-13 04:08:00,98.95,98.95,98.93,98.945,123200000.0
2007-04-13 04:09:00,98.945,98.96,98.945,98.96,73600000.0
2007-04-13 04:10:00,98.96,98.96,98.93,98.95,204000000.0
2007-04-13 04:11:00,98.95,98.95,98.92,98.94,175700000.0
2007-04-13 04:12:00,98.94,98.945,98.91,98.92,228600000.0
2007-04-13 04:13:00,98.925,98.93,98.92,98.93,70400000.0
2007-04-13 04:14:00,98.93,98.93,98.91,98.93,39200000.0
2007-04-13 04:15:00,98.87,98.904,98.859,98.888,56800000.0
2007-04-13 04:16:00,98.93,98.93,98.91,98.92,73500000.0
2007-04-13 04:17:00,98.91,98.94,98.9,98.94,97100000.0
2007-04-13 04:18:00,98.935,98.94,98.92,98.935,95600000.0
2007-04-13 04:19:00,98.925,98.93,98.92,98.92,150400000.0
2007-04-13 04:20:00,98.92,98.935,98.91,98.925,130300000.0
2007-04-13 04:21:00,98.92,98.93,98.9,98.915,107300000.0
2007-04-13 04:22:00,98.9,98.93,98.9,98.93,66100000.0
2007-04-13 04:23:00,98.93,98.93,98.92,98.92,23200000.0
2007-04-13 04:24:00,98.925,98.93,98.9,98.93,31400000.0
2007-04-13 04:25:00,98.93,98.93,98.925,98.93,72800000.0
2007-04-13 04:26:00,98.93,98.93,98.9,98.93,41600000.0
2007-04-13 04:27:00,98.93,98.93,98.91,98.925,64000000.0
2007-04-13 04:28:00,98.93,98.94,98.91,98.94,36000000.0
2007-04-13 04:29:00,98.91,98.93,98.9,98.92,37600000.0
2007-04-13 04:30:00,98.93,98.94,98.91,98.925,114300000.0
2007-04-13 04:31:00,98.93,98.955,98.91,98.955,225600000.0
2007-04-13 04:32:00,98.95,98.97,98.945,98.97,105600000.0
2007-04-13 04:33:00,98.95,98.97,98.93,98.945,220000000.0
2007-04-13 04:34:00,98.94,98.95,98.94,98.95,124700000.0
2007-04-13 04:35:00,98.955,98.96,98.94,98.95,59200000.0
2007-04-13 04:36:00,98.95,98.95,98.945,98.945,16000000.0
2007-04-13 04:37:00,98.95,98.95,98.93,98.94,59200000.0
2007-04-13 04:38:00,98.95,98.96,98.93,98.95,57600000.0
2007-04-13 04:39:00,98.93,98.95,98.93,98.95,6400000.0
2007-04-13 04:40:00,98.945,98.945,98.91,98.93,203900000.0
2007-04-13 04:41:00,98.92,98.94,98.91,98.93,71200000.0
2007-04-13 04:42:00,98.93,98.945,98.91,98.925,201300000.0
2007-04-13 04:43:00,98.925,98.94,98.92,98.93,181000000.0
2007-04-13 04:44:00,98.92,98.945,98.87,98.895,317200000.0
2007-04-13 04:45:00,98.89,98.92,98.86,98.88,520800000.0
2007-04-13 04:46:00,98.89,98.96,98.88,98.94,445900000.0
2007-04-13 04:47:00,98.965,98.97,98.93,98.955,194400000.0
2007-04-13 04:48:00,98.93,98.96,98.92,98.94,150100000.0
2007-04-13 04:49:00,98.94,98.96,98.91,98.94,195800000.0
2007-04-13 04:50:00,98.935,98.945,98.91,98.945,188000000.0
2007-04-13 04:51:00,98.945,98.97,98.92,98.95,282500000.0
2007-04-13 04:52:00,98.97,98.975,98.93,98.94,275900000.0
2007-04-13 04:53:00,98.965,98.97,98.91,98.935,323500000.0
2007-04-13 04:54:00,98.94,98.95,98.89,98.91,409600000.0
2007-04-13 04:55:00,98.9,98.94,98.9,98.905,353600000.0
2007-04-13 04:56:00,98.89,98.92,98.89,98.9,247400000.0
2007-04-13 04:57:00,98.9,98.93,98.89,98.93,144000000.0
2007-04-13 04:58:00,98.93,98.94,98.9,98.905,249700000.0
2007-04-13 04:59:00,98.905,98.905,98.86,98.87,256500000.0
2007-04-13 05:00:00,98.895,98.915,98.87,98.91,365100000.0
2007-04-13 05:01:00,98.9,98.91,98.86,98.86,207900000.0
2007-04-13 05:02:00,98.89,98.89,98.875,98.88,120800000.0
2007-04-13 05:03:00,98.885,98.915,98.88,98.915,75200000.0
2007-04-13 05:04:00,98.91,98.93,98.88,98.88,196100000.0
2007-04-13 05:05:00,98.915,98.92,98.89,98.91,59200000.0
2007-04-13 05:06:00,98.91,98.92,98.89,98.91,181600000.0
2007-04-13 05:07:00,98.91,98.92,98.9,98.92,76800000.0
2007-04-13 05:08:00,98.93,98.94,98.91,98.91,86700000.0
2007-04-13 05:09:00,98.94,98.94,98.9,98.93,143900000.0
2007-04-13 05:10:00,98.925,98.93,98.91,98.91,24000000.0
2007-04-13 05:11:00,98.93,98.94,98.92,98.94,29600000.0
2007-04-13 05:12:00,98.94,98.94,98.88,98.89,143700000.0
2007-04-13 05:13:00,98.895,98.92,98.89,98.92,105600000.0
2007-04-13 05:14:00,98.92,98.925,98.9,98.925,52600000.0
2007-04-13 05:15:00,98.9,98.935,98.9,98.925,28300000.0
2007-04-13 05:16:00,98.9,98.94,98.89,98.91,172600000.0
2007-04-13 05:17:00,98.935,98.95,98.91,98.925,69500000.0
2007-04-13 05:18:00,98.94,98.94,98.91,98.92,93800000.0
2007-04-13 05:19:00,98.92,98.94,98.91,98.91,66000000.0
2007-04-13 05:20:00,98.93,98.95,98.91,98.935,115800000.0
2007-04-13 05:21:00,98.91,98.945,98.91,98.945,160600000.0
2007-04-13 05:22:00,98.945,98.96,98.91,98.95,194300000.0
2007-04-13 05:23:00,98.95,98.955,98.91,98.95,119000000.0
2007-04-13 05:24:00,98.94,98.96,98.91,98.96,267800000.0
2007-04-13 05:25:00,98.91,98.955,98.91,98.945,58200000.0
2007-04-13 05:26:00,98.945,98.945,98.935,98.945,82400000.0
2007-04-13 05:27:00,98.945,98.945,98.92,98.935,49600000.0
2007-04-13 05:28:00,98.94,98.95,98.93,98.94,112200000.0
2007-04-13 05:29:00,98.945,98.95,98.94,98.945,43100000.0
2007-04-13 05:30:00,98.945,98.95,98.945,98.95,20800000.0
2007-04-13 05:31:00,98.96,98.975,98.94,98.95,247200000.0
2007-04-13 05:32:00,98.95,98.97,98.92,98.93,145600000.0
2007-04-13 05:33:00,98.95,98.95,98.92,98.93,128000000.0
2007-04-13 05:34:00,98.92,98.96,98.91,98.945,118900000.0
2007-04-13 05:35:00,98.93,98.95,98.93,98.95,93600000.0
2007-04-13 05:36:00,98.92,98.945,98.92,98.92,20000000.0
2007-04-13 05:37:00,98.95,98.95,98.92,98.94,78400000.0
2007-04-13 05:38:00,98.95,98.95,98.9,98.92,78000000.0
2007-04-13 05:39:00,98.94,98.95,98.91,98.94,89700000.0
2007-04-13 05:40:00,98.92,98.945,98.92,98.92,189100000.0
2007-04-13 05:41:00,98.92,98.93,98.88,98.91,233800000.0
2007-04-13 05:42:00,98.91,98.93,98.89,98.89,191300000.0
2007-04-13 05:43:00,98.92,98.93,98.915,98.92,54400000.0
2007-04-13 05:44:00,98.92,98.93,98.91,98.91,165800000.0
2007-04-13 05:45:00,98.92,98.92,98.9,98.92,131000000.0
2007-04-13 05:46:00,98.92,98.92,98.905,98.91,34300000.0
2007-04-13 05:47:00,98.91,98.91,98.89,98.89,56800000.0
2007-04-13 05:48:00,98.91,98.91,98.88,98.885,93600000.0
2007-04-13 05:49:00,98.885,98.9,98.88,98.88,79900000.0
2007-04-13 05:50:00,98.9,98.91,98.88,98.9,53600000.0
2007-04-13 05:51:00,98.9,98.905,98.86,98.89,196900000.0
2007-04-13 05:52:00,98.885,98.9,98.85,98.89,195600000.0
2007-04-13 05:53:00,98.885,98.9,98.88,98.89,97600000.0
2007-04-13 05:54:00,98.89,98.895,98.88,98.89,67900000.0
2007-04-13 05:55:00,98.885,98.895,98.87,98.89,96500000.0
2007-04-13 05:56:00,98.885,98.9,98.885,98.9,64000000.0
2007-04-13 05:57:00,98.895,98.895,98.87,98.88,64900000.0
2007-04-13 05:58:00,98.847,98.872,98.828,98.872,83600000.0
2007-04-13 05:59:00,98.88,98.895,98.86,98.88,130400000.0
2007-04-13 06:00:00,98.875,98.89,98.85,98.87,216900000.0
2007-04-13 06:01:00,98.865,98.89,98.85,98.89,193100000.0
2007-04-13 06:02:00,98.87,98.89,98.85,98.88,125400000.0
2007-04-13 06:03:00,98.89,98.89,98.88,98.88,85600000.0
2007-04-13 06:04:00,98.89,98.905,98.86,98.89,130600000.0
2007-04-13 06:05:00,98.895,98.9,98.86,98.895,149400000.0
2007-04-13 06:06:00,98.89,98.89,98.87,98.885,56800000.0
2007-04-13 06:07:00,98.885,98.895,98.88,98.88,71200000.0
2007-04-13 06:08:00,98.87,98.87,98.87,98.87,14400000.0
2007-04-13 06:09:00,98.88,98.88,98.88,98.88,2400000.0
2007-04-13 06:10:00,98.875,98.875,98.83,98.85,162400000.0
2007-04-13 06:11:00,98.85,98.86,98.83,98.855,160000000.0
2007-04-13 06:12:00,98.83,98.87,98.83,98.87,170600000.0
2007-04-13 06:13:00,98.865,98.865,98.83,98.85,166600000.0
2007-04-13 06:14:00,98.85,98.89,98.85,98.88,205200000.0
2007-04-13 06:15:00,98.86,98.88,98.86,98.87,107200000.0
2007-04-13 06:16:00,98.88,98.88,98.86,98.86,50900000.0
2007-04-13 06:17:00,98.87,98.89,98.86,98.88,65600000.0
2007-04-13 06:18:00,98.87,98.885,98.85,98.87,85100000.0
2007-04-13 06:19:00,98.875,98.885,98.85,98.88,176000000.0
2007-04-13 06:20:00,98.85,98.88,98.83,98.83,156000000.0
2007-04-13 06:21:00,98.83,98.855,98.82,98.845,56800000.0
2007-04-13 06:22:00,98.84,98.86,98.82,98.83,140800000.0
2007-04-13 06:23:00,98.82,98.86,98.82,98.83,110300000.0
2007-04-13 06:24:00,98.84,98.855,98.84,98.85,45600000.0
2007-04-13 06:25:00,98.84,98.855,98.83,98.84,42300000.0
2007-04-13 06:26:00,98.83,98.86,98.82,98.85,79600000.0
2007-04-13 06:27:00,98.84,98.85,98.83,98.85,98400000.0
2007-04-13 06:28:00,98.85,98.86,98.83,98.85,114400000.0
2007-04-13 06:29:00,98.845,98.85,98.83,98.83,52800000.0
2007-04-13 06:30:00,98.84,98.855,98.82,98.85,152000000.0
2007-04-13 06:31:00,98.83,98.85,98.82,98.82,91600000.0
2007-04-13 06:32:00,98.83,98.855,98.83,98.83,89600000.0
2007-04-13 06:33:00,98.83,98.84,98.81,98.84,73600000.0
2007-04-13 06:34:00,98.83,98.84,98.83,98.83,41800000.0
2007-04-13 06:35:00,98.85,98.855,98.82,98.82,56300000.0
2007-04-13 06:36:00,98.83,98.86,98.82,98.85,123800000.0
2007-04-13 06:37:00,98.83,98.855,98.82,98.85,52000000.0
2007-04-13 06:38:00,98.85,98.85,98.82,98.82,79700000.0
2007-04-13 06:39:00,98.81,98.825,98.8,98.82,62000000.0
2007-04-13 06:40:00,98.82,98.85,98.82,98.84,68000000.0
2007-04-13 06:41:00,98.82,98.84,98.82,98.83,58400000.0
2007-04-13 06:42:00,98.83,98.835,98.8,98.825,58100000.0
2007-04-13 06:43:00,98.82,98.83,98.8,98.81,161500000.0
2007-04-13 06:44:00,98.79,98.825,98.78,98.825,182800000.0
2007-04-13 06:45:00,98.825,98.83,98.8,98.815,109600000.0
2007-04-13 06:46:00,98.815,98.82,98.79,98.81,88000000.0
2007-04-13 06:47:00,98.805,98.81,98.805,98.805,50500000.0
2007-04-13 06:48:00,98.805,98.82,98.78,98.79,164000000.0
2007-04-13 06:49:00,98.79,98.82,98.78,98.8,177600000.0
2007-04-13 06:50:00,98.77,98.8,98.76,98.78,131500000.0
2007-04-13 06:51:00,98.79,98.8,98.77,98.8,38100000.0
2007-04-13 06:52:00,98.81,98.81,98.78,98.8,141400000.0
2007-04-13 06:53:00,98.805,98.81,98.78,98.78,138600000.0
2007-04-13 06:54:00,98.79,98.805,98.77,98.77,111500000.0
2007-04-13 06:55:00,98.79,98.8,98.79,98.8,91200000.0
2007-04-13 06:56:00,98.769,98.773,98.748,98.757,47400000.0
2007-04-13 06:57:00,98.79,98.805,98.78,98.8,62900000.0
2007-04-13 06:58:00,98.8,98.83,98.78,98.825,332800000.0
2007-04-13 06:59:00,98.825,98.825,98.79,98.81,186000000.0
2007-04-13 07:00:00,98.81,98.825,98.78,98.82,140900000.0
2007-04-13 07:01:00,98.815,98.83,98.79,98.82,175200000.0
2007-04-13 07:02:00,98.81,98.83,98.8,98.82,114400000.0
2007-04-13 07:03:00,98.82,98.825,98.8,98.81,97500000.0
2007-04-13 07:04:00,98.81,98.83,98.8,98.8,151400000.0
2007-04-13 07:05:00,98.835,98.85,98.81,98.84,191800000.0
2007-04-13 07:06:00,98.84,98.85,98.81,98.84,194900000.0
2007-04-13 07:07:00,98.84,98.84,98.82,98.84,39200000.0
2007-04-13 07:08:00,98.82,98.83,98.82,98.82,78400000.0
2007-04-13 07:09:00,98.82,98.825,98.79,98.8,164700000.0
2007-04-13 07:10:00,98.8,98.82,98.8,98.8,56800000.0
2007-04-13 07:11:00,98.79,98.8,98.77,98.79,92600000.0
2007-04-13 07:12:00,98.8,98.81,98.77,98.79,142300000.0
2007-04-13 07:13:00,98.77,98.78,98.76,98.77,98300000.0
2007-04-13 07:14:00,98.795,98.8,98.77,98.79,88900000.0
2007-04-13 07:15:00,98.79,98.8,98.77,98.795,199900000.0
2007-04-13 07:16:00,98.795,98.805,98.795,98.805,44700000.0
2007-04-13 07:17:00,98.79,98.8,98.77,98.78,65900000.0
2007-04-13 07:18:00,98.79,98.795,98.76,98.77,149800000.0
2007-04-13 07:19:00,98.76,98.79,98.75,98.76,114800000.0
2007-04-13 07:20:00,98.77,98.77,98.73,98.73,128700000.0
2007-04-13 07:21:00,98.75,98.765,98.74,98.75,180200000.0
2007-04-13 07:22:00,98.76,98.78,98.74,98.78,86300000.0
2007-04-13 07:23:00,98.78,98.79,98.76,98.78,58200000.0
2007-04-13 07:24:00,98.78,98.78,98.75,98.75,50000000.0
2007-04-13 07:25:00,98.78,98.78,98.75,98.78,90500000.0
2007-04-13 07:26:00,98.78,98.79,98.76,98.76,109900000.0
2007-04-13 07:27:00,98.75,98.78,98.75,98.75,90900000.0
2007-04-13 07:28:00,98.77,98.78,98.76,98.78,30500000.0
2007-04-13 07:29:00,98.78,98.78,98.76,98.76,52600000.0
2007-04-13 07:30:00,98.78,98.785,98.76,98.78,100200000.0
2007-04-13 07:31:00,98.775,98.79,98.76,98.77,256100000.0
2007-04-13 07:32:00,98.77,98.78,98.75,98.78,98600000.0
2007-04-13 07:33:00,98.78,98.78,98.75,98.76,168800000.0
2007-04-13 07:34:00,98.78,98.78,98.73,98.745,127700000.0
2007-04-13 07:35:00,98.75,98.765,98.72,98.75,184200000.0
2007-04-13 07:36:00,98.755,98.775,98.74,98.755,168500000.0
2007-04-13 07:37:00,98.76,98.77,98.73,98.77,43600000.0
2007-04-13 07:38:00,98.76,98.77,98.72,98.745,297199999.0
2007-04-13 07:39:00,98.74,98.76,98.74,98.76,148899999.0
2007-04-13 07:40:00,98.76,98.79,98.74,98.79,296799999.0
2007-04-13 07:41:00,98.79,98.82,98.77,98.815,332600000.0
2007-04-13 07:42:00,98.81,98.82,98.8,98.8,102500000.0
2007-04-13 07:43:00,98.81,98.82,98.795,98.8,288900000.0
2007-04-13 07:44:00,98.8,98.83,98.78,98.81,348500000.0
2007-04-13 07:45:00,98.81,98.81,98.78,98.81,447499998.0
2007-04-13 07:46:00,98.805,98.83,98.8,98.815,342899998.0
2007-04-13 07:47:00,98.81,98.83,98.8,98.83,253800000.0
2007-04-13 07:48:00,98.82,98.83,98.8,98.82,120400000.0
2007-04-13 07:49:00,98.81,98.84,98.79,98.83,254699999.0
2007-04-13 07:50:00,98.83,98.83,98.81,98.82,36200000.0
2007-04-13 07:51:00,98.82,98.825,98.805,98.825,129900000.0
2007-04-13 07:52:00,98.82,98.83,98.82,98.83,122200000.0
2007-04-13 07:53:00,98.83,98.83,98.815,98.82,45400000.0
2007-04-13 07:54:00,98.82,98.84,98.81,98.82,317500000.0
2007-04-13 07:55:00,98.82,98.83,98.81,98.83,196100000.0
2007-04-13 07:56:00,98.83,98.83,98.81,98.81,117900000.0
2007-04-13 07:57:00,98.81,98.83,98.81,98.82,88700000.0
2007-04-13 07:58:00,98.82,98.86,98.82,98.85,196600000.0
2007-04-13 07:59:00,98.85,98.85,98.83,98.84,222400000.0
2007-04-13 08:00:00,98.83,98.85,98.82,98.845,344500000.0
2007-04-13 08:01:00,98.845,98.875,98.83,98.865,194000000.0
2007-04-13 08:02:00,98.85,98.87,98.83,98.845,208300000.0
2007-04-13 08:03:00,98.85,98.85,98.83,98.845,205700000.0
2007-04-13 08:04:00,98.83,98.845,98.81,98.835,263599999.0
2007-04-13 08:05:00,98.84,98.84,98.83,98.83,36300000.0
2007-04-13 08:06:00,98.83,98.85,98.83,98.84,194100000.0
2007-04-13 08:07:00,98.84,98.84,98.8,98.8,154100000.0
2007-04-13 08:08:00,98.82,98.85,98.81,98.845,309099999.0
2007-04-13 08:09:00,98.845,98.87,98.82,98.86,332100000.0
2007-04-13 08:10:00,98.855,98.875,98.85,98.87,213100000.0
2007-04-13 08:11:00,98.87,98.87,98.845,98.85,228600000.0
2007-04-13 08:12:00,98.85,98.86,98.85,98.86,4800000.0
2007-04-13 08:13:00,98.85,98.85,98.835,98.84,242200000.0
2007-04-13 08:14:00,98.84,98.85,98.825,98.825,191900000.0
2007-04-13 08:15:00,98.82,98.825,98.795,98.805,244100000.0
2007-04-13 08:16:00,98.805,98.825,98.8,98.82,223900000.0
2007-04-13 08:17:00,98.81,98.81,98.785,98.8,256200000.0
2007-04-13 08:18:00,98.79,98.8,98.78,98.79,318500000.0
2007-04-13 08:19:00,98.79,98.8,98.77,98.79,161500000.0
2007-04-13 08:20:00,98.79,98.8,98.77,98.79,190300000.0
2007-04-13 08:21:00,98.79,98.825,98.78,98.825,198500000.0
2007-04-13 08:22:00,98.825,98.83,98.78,98.78,231400000.0
2007-04-13 08:23:00,98.8,98.8,98.77,98.77,57000000.0
2007-04-13 08:24:00,98.79,98.8,98.77,98.8,422500000.0
2007-04-13 08:25:00,98.79,98.795,98.74,98.78,420999999.0
2007-04-13 08:26:00,98.76,98.8,98.76,98.785,332099999.0
2007-04-13 08:27:00,98.8,98.83,98.79,98.82,224300000.0
2007-04-13 08:28:00,98.83,98.875,98.82,98.875,215099999.0
2007-04-13 08:29:00,98.88,98.895,98.86,98.88,422700000.0
2007-04-13 08:30:00,98.88,98.88,98.85,98.86,204300000.0
2007-04-13 08:31:00,98.87,98.89,98.85,98.87,275300000.0
2007-04-13 08:32:00,98.88,98.88,98.82,98.84,250000000.0
2007-04-13 08:33:00,98.86,98.89,98.83,98.875,299700000.0
2007-04-13 08:34:00,98.875,98.92,98.87,98.9,278300000.0
2007-04-13 08:35:00,98.9,98.915,98.85,98.87,365600000.0
2007-04-13 08:36:00,98.87,98.87,98.84,98.85,209300000.0
2007-04-13 08:37:00,98.86,98.91,98.83,98.895,323200000.0
2007-04-13 08:38:00,98.88,98.9,98.85,98.87,346400000.0
2007-04-13 08:39:00,98.87,98.87,98.8,98.81,297200000.0
2007-04-13 08:40:00,98.82,98.85,98.79,98.845,395500000.0
2007-04-13 08:41:00,98.84,98.85,98.81,98.81,127000000.0
2007-04-13 08:42:00,98.81,98.83,98.79,98.82,408400000.0
2007-04-13 08:43:00,98.825,98.845,98.81,98.84,325600000.0
2007-04-13 08:44:00,98.84,98.84,98.81,98.82,231200000.0
2007-04-13 08:45:00,98.82,98.825,98.8,98.82,217700000.0
2007-04-13 08:46:00,98.815,98.82,98.77,98.79,232400000.0
2007-04-13 08:47:00,98.785,98.79,98.75,98.77,268499999.0
2007-04-13 08:48:00,98.77,98.8,98.76,98.8,250799999.0
2007-04-13 08:49:00,98.8,98.82,98.76,98.76,346200000.0
2007-04-13 08:50:00,98.755,98.77,98.73,98.75,321900000.0
2007-04-13 08:51:00,98.75,98.77,98.72,98.77,333100000.0
2007-04-13 08:52:00,98.76,98.78,98.74,98.76,262900000.0
2007-04-13 08:53:00,98.77,98.78,98.74,98.77,167900000.0
2007-04-13 08:54:00,98.775,98.78,98.73,98.74,242100000.0
2007-04-13 08:55:00,98.72,98.755,98.72,98.75,175899999.0
2007-04-13 08:56:00,98.76,98.78,98.74,98.77,265700000.0
2007-04-13 08:57:00,98.775,98.785,98.74,98.75,252200000.0
2007-04-13 08:58:00,98.755,98.76,98.73,98.75,302100000.0
2007-04-13 08:59:00,98.76,98.77,98.73,98.77,161600000.0
2007-04-13 09:00:00,98.75,98.785,98.75,98.77,252500000.0
2007-04-13 09:01:00,98.77,98.79,98.75,98.79,193200000.0
2007-04-13 09:02:00,98.77,98.78,98.76,98.76,137700000.0
2007-04-13 09:03:00,98.78,98.83,98.78,98.8,360000000.0
2007-04-13 09:04:00,98.815,98.83,98.81,98.815,145800000.0
2007-04-13 09:05:00,98.815,98.815,98.78,98.815,107900000.0
2007-04-13 09:06:00,98.82,98.835,98.81,98.825,215900000.0
2007-04-13 09:07:00,98.82,98.835,98.81,98.81,91200000.0
2007-04-13 09:08:00,98.83,98.85,98.82,98.835,193399999.0
2007-04-13 09:09:00,98.82,98.85,98.82,98.845,213900000.0
2007-04-13 09:10:00,98.845,98.86,98.84,98.845,181400000.0
2007-04-13 09:11:00,98.84,98.85,98.81,98.82,263200000.0
2007-04-13 09:12:00,98.82,98.86,98.82,98.86,77300000.0
2007-04-13 09:13:00,98.86,98.87,98.83,98.86,320300000.0
2007-04-13 09:14:00,98.85,98.85,98.83,98.84,206300000.0
2007-04-13 09:15:00,98.845,98.86,98.83,98.86,121600000.0
2007-04-13 09:16:00,98.855,98.855,98.83,98.85,198000000.0
2007-04-13 09:17:00,98.85,98.86,98.82,98.83,301800000.0
2007-04-13 09:18:00,98.81,98.86,98.81,98.85,305599999.0
2007-04-13 09:19:00,98.84,98.845,98.83,98.84,56700000.0
2007-04-13 09:20:00,98.85,98.85,98.81,98.82,184400000.0
2007-04-13 09:21:00,98.82,98.84,98.79,98.79,357500000.0
2007-04-13 09:22:00,98.8,98.81,98.77,98.79,226000000.0
2007-04-13 09:23:00,98.79,98.8,98.77,98.78,136200000.0
2007-04-13 09:24:00,98.8,98.81,98.78,98.8,83400000.0
2007-04-13 09:25:00,98.8,98.81,98.78,98.78,163500000.0
2007-04-13 09:26:00,98.785,98.8,98.78,98.795,309899997.0
2007-04-13 09:27:00,98.79,98.81,98.77,98.8,293100000.0
2007-04-13 09:28:00,98.805,98.81,98.78,98.8,45800000.0
2007-04-13 09:29:00,98.8,98.8,98.79,98.79,29200000.0
2007-04-13 09:30:00,98.8,98.8,98.78,98.78,39800000.0
2007-04-13 09:31:00,98.78,98.79,98.77,98.78,175300000.0
2007-04-13 09:32:00,98.78,98.78,98.75,98.77,194300000.0
2007-04-13 09:33:00,98.77,98.79,98.75,98.79,276900000.0
2007-04-13 09:34:00,98.79,98.79,98.76,98.78,148100000.0
2007-04-13 09:35:00,98.78,98.8,98.765,98.79,144500000.0
2007-04-13 09:36:00,98.78,98.79,98.76,98.76,142900000.0
2007-04-13 09:37:00,98.77,98.77,98.68,98.73,314699999.0
2007-04-13 09:38:00,98.72,98.76,98.715,98.75,348000000.0
2007-04-13 09:39:00,98.75,98.76,98.72,98.76,262600000.0
2007-04-13 09:40:00,98.765,98.77,98.72,98.74,192300000.0
2007-04-13 09:41:00,98.74,98.745,98.72,98.73,166300000.0
2007-04-13 09:42:00,98.725,98.75,98.72,98.75,288200000.0
2007-04-13 09:43:00,98.755,98.76,98.72,98.74,99200000.0
2007-04-13 09:44:00,98.74,98.76,98.73,98.755,162600000.0
2007-04-13 09:45:00,98.77,98.77,98.74,98.755,95800000.0
2007-04-13 09:46:00,98.76,98.79,98.75,98.79,155200000.0
2007-04-13 09:47:00,98.79,98.79,98.76,98.79,146400000.0
2007-04-13 09:48:00,98.79,98.81,98.77,98.79,313700000.0
2007-04-13 09:49:00,98.79,98.79,98.765,98.77,121800000.0
2007-04-13 09:50:00,98.775,98.78,98.76,98.78,48800000.0
2007-04-13 09:51:00,98.78,98.79,98.76,98.79,70200000.0
2007-04-13 09:52:00,98.79,98.79,98.76,98.77,96600000.0
2007-04-13 09:53:00,98.77,98.77,98.76,98.77,103200000.0
2007-04-13 09:54:00,98.77,98.77,98.73,98.75,94800000.0
2007-04-13 09:55:00,98.75,98.76,98.74,98.76,66700000.0
2007-04-13 09:56:00,98.755,98.755,98.73,98.74,32100000.0
2007-04-13 09:57:00,98.74,98.76,98.73,98.76,60200000.0
2007-04-13 09:58:00,98.76,98.76,98.76,98.76,3200000.0
2007-04-13 09:59:00,98.76,98.76,98.72,98.75,129200000.0
2007-04-13 10:00:00,98.73,98.76,98.72,98.76,188700000.0
2007-04-13 10:01:00,98.765,98.77,98.75,98.76,51000000.0
2007-04-13 10:02:00,98.76,98.76,98.72,98.76,137900000.0
2007-04-13 10:03:00,98.76,98.77,98.73,98.73,226500000.0
2007-04-13 10:04:00,98.71,98.73,98.71,98.73,50600000.0
2007-04-13 10:05:00,98.735,98.75,98.72,98.74,85500000.0
2007-04-13 10:06:00,98.73,98.76,98.73,98.73,83000000.0
2007-04-13 10:07:00,98.75,98.76,98.75,98.76,21200000.0
2007-04-13 10:08:00,98.73,98.75,98.72,98.73,108800000.0
2007-04-13 10:09:00,98.73,98.75,98.7,98.725,140200000.0
2007-04-13 10:10:00,98.725,98.76,98.72,98.75,143000000.0
2007-04-13 10:11:00,98.755,98.76,98.74,98.76,92300000.0
2007-04-13 10:12:00,98.76,98.76,98.71,98.74,160600000.0
2007-04-13 10:13:00,98.75,98.75,98.71,98.71,44200000.0
2007-04-13 10:14:00,98.73,98.73,98.7,98.725,40800000.0
2007-04-13 10:15:00,98.725,98.76,98.7,98.76,258900000.0
2007-04-13 10:16:00,98.76,98.76,98.72,98.74,241200000.0
2007-04-13 10:17:00,98.735,98.74,98.69,98.7,304900000.0
2007-04-13 10:18:00,98.7,98.71,98.62,98.63,277200000.0
2007-04-13 10:19:00,98.64,98.65,98.625,98.64,156100000.0
2007-04-13 10:20:00,98.625,98.63,98.615,98.63,120600000.0
2007-04-13 10:21:00,98.63,98.635,98.6,98.63,249100000.0
2007-04-13 10:22:00,98.62,98.63,98.59,98.61,135300000.0
2007-04-13 10:23:00,98.59,98.62,98.57,98.59,233600000.0
2007-04-13 10:24:00,98.59,98.59,98.54,98.59,341400000.0
2007-04-13 10:25:00,98.59,98.63,98.585,98.62,320300000.0
2007-04-13 10:26:00,98.61,98.63,98.58,98.58,215900000.0
2007-04-13 10:27:00,98.57,98.62,98.57,98.62,441999999.0
2007-04-13 10:28:00,98.61,98.63,98.59,98.61,99700000.0
2007-04-13 10:29:00,98.615,98.62,98.6,98.6,160600000.0
2007-04-13 10:30:00,98.61,98.64,98.59,98.63,157400000.0
2007-04-13 10:31:00,98.63,98.68,98.63,98.68,304300000.0
2007-04-13 10:32:00,98.675,98.675,98.63,98.64,153600000.0
2007-04-13 10:33:00,98.63,98.67,98.63,98.67,206899999.0
2007-04-13 10:34:00,98.675,98.69,98.63,98.67,259700000.0
2007-04-13 10:35:00,98.67,98.69,98.63,98.67,356099998.0
2007-04-13 10:36:00,98.685,98.695,98.67,98.68,198600000.0
2007-04-13 10:37:00,98.675,98.69,98.65,98.67,109000000.0
2007-04-13 10:38:00,98.665,98.67,98.64,98.665,156500000.0
2007-04-13 10:39:00,98.67,98.67,98.63,98.63,176300000.0
2007-04-13 10:40:00,98.66,98.67,98.63,98.63,246900000.0
2007-04-13 10:41:00,98.635,98.635,98.525,98.535,275800000.0
2007-04-13 10:42:00,98.53,98.55,98.51,98.535,277000000.0
2007-04-13 10:43:00,98.535,98.54,98.49,98.49,288800000.0
2007-04-13 10:44:00,98.485,98.49,98.44,98.45,424400000.0
2007-04-13 10:45:00,98.46,98.465,98.43,98.46,326600000.0
2007-04-13 10:46:00,98.45,98.46,98.38,98.44,371600000.0
2007-04-13 10:47:00,98.42,98.465,98.42,98.45,247900000.0
2007-04-13 10:48:00,98.44,98.47,98.43,98.45,301400000.0
2007-04-13 10:49:00,98.44,98.46,98.42,98.43,329300000.0
2007-04-13 10:50:00,98.45,98.47,98.43,98.46,174100000.0
2007-04-13 10:51:00,98.45,98.465,98.42,98.445,190500000.0
2007-04-13 10:52:00,98.44,98.475,98.43,98.475,284500000.0
2007-04-13 10:53:00,98.48,98.49,98.46,98.46,303700000.0
2007-04-13 10:54:00,98.46,98.485,98.46,98.48,204600000.0
2007-04-13 10:55:00,98.485,98.485,98.44,98.46,199099998.0
2007-04-13 10:56:00,98.44,98.48,98.43,98.47,258300000.0
2007-04-13 10:57:00,98.46,98.48,98.42,98.42,184500000.0
2007-04-13 10:58:00,98.42,98.455,98.41,98.445,238300000.0
2007-04-13 10:59:00,98.44,98.46,98.43,98.43,190999999.0
2007-04-13 11:00:00,98.445,98.45,98.41,98.42,217200000.0
2007-04-13 11:01:00,98.435,98.435,98.39,98.415,202000000.0
2007-04-13 11:02:00,98.42,98.435,98.4,98.43,207100000.0
2007-04-13 11:03:00,98.435,98.445,98.42,98.44,230300000.0
2007-04-13 11:04:00,98.44,98.49,98.44,98.485,302500000.0
2007-04-13 11:05:00,98.49,98.515,98.47,98.5,269400000.0
2007-04-13 11:06:00,98.51,98.52,98.48,98.49,204299998.0
2007-04-13 11:07:00,98.505,98.515,98.49,98.51,114600000.0
2007-04-13 11:08:00,98.51,98.52,98.51,98.51,71600000.0
2007-04-13 11:09:00,98.515,98.525,98.5,98.51,217999998.0
2007-04-13 11:10:00,98.51,98.53,98.49,98.53,44600000.0
2007-04-13 11:11:00,98.49,98.52,98.49,98.5,84200000.0
2007-04-13 11:12:00,98.52,98.55,98.5,98.53,214100000.0
2007-04-13 11:13:00,98.54,98.56,98.53,98.55,209800000.0
2007-04-13 11:14:00,98.57,98.57,98.54,98.55,118100000.0
2007-04-13 11:15:00,98.54,98.565,98.53,98.55,133000000.0
2007-04-13 11:16:00,98.54,98.555,98.52,98.54,102100000.0
2007-04-13 11:17:00,98.555,98.565,98.53,98.54,273500000.0
2007-04-13 11:18:00,98.53,98.55,98.52,98.52,253000000.0
2007-04-13 11:19:00,98.52,98.54,98.52,98.54,63100000.0
2007-04-13 11:20:00,98.54,98.565,98.53,98.55,235699999.0
2007-04-13 11:21:00,98.54,98.565,98.53,98.56,218000000.0
2007-04-13 11:22:00,98.57,98.575,98.54,98.55,177399999.0
2007-04-13 11:23:00,98.54,98.555,98.53,98.55,125100000.0
2007-04-13 11:24:00,98.56,98.57,98.54,98.56,28600000.0
2007-04-13 11:25:00,98.56,98.56,98.54,98.56,95300000.0
2007-04-13 11:26:00,98.56,98.57,98.56,98.57,22800000.0
2007-04-13 11:27:00,98.565,98.565,98.54,98.56,189199999.0
2007-04-13 11:28:00,98.545,98.55,98.525,98.53,90400000.0
2007-04-13 11:29:00,98.53,98.53,98.515,98.525,96600000.0
2007-04-13 11:30:00,98.52,98.54,98.5,98.5,171099999.0
2007-04-13 11:31:00,98.49,98.51,98.49,98.51,23200000.0
2007-04-13 11:32:00,98.49,98.51,98.47,98.475,123600000.0
2007-04-13 11:33:00,98.47,98.48,98.46,98.46,146499999.0
2007-04-13 11:34:00,98.46,98.49,98.46,98.48,133600000.0
2007-04-13 11:35:00,98.495,98.51,98.49,98.5,166100000.0
2007-04-13 11:36:00,98.5,98.53,98.48,98.48,193900000.0
2007-04-13 11:37:00,98.48,98.505,98.44,98.47,285300000.0
2007-04-13 11:38:00,98.45,98.49,98.45,98.46,171000000.0
2007-04-13 11:39:00,98.46,98.46,98.44,98.46,107500000.0
2007-04-13 11:40:00,98.46,98.53,98.46,98.53,283099996.0
2007-04-13 11:41:00,98.53,98.53,98.51,98.525,278799999.0
2007-04-13 11:42:00,98.53,98.53,98.49,98.5,211800000.0
2007-04-13 11:43:00,98.5,98.52,98.49,98.51,73600000.0
2007-04-13 11:44:00,98.49,98.51,98.49,98.51,112200000.0
2007-04-13 11:45:00,98.505,98.525,98.49,98.525,145900000.0
2007-04-13 11:46:00,98.53,98.53,98.52,98.525,85800000.0
2007-04-13 11:47:00,98.53,98.54,98.5,98.5,159000000.0
2007-04-13 11:48:00,98.5,98.52,98.48,98.52,160800000.0
2007-04-13 11:49:00,98.48,98.52,98.48,98.52,136600000.0
2007-04-13 11:50:00,98.505,98.52,98.48,98.52,107200000.0
2007-04-13 11:51:00,98.52,98.52,98.48,98.48,103400000.0
2007-04-13 11:52:00,98.505,98.505,98.46,98.485,151200000.0
2007-04-13 11:53:00,98.49,98.5,98.44,98.44,176600000.0
2007-04-13 11:54:00,98.46,98.46,98.4,98.43,122500000.0
2007-04-13 11:55:00,98.4,98.45,98.4,98.41,85800000.0
2007-04-13 11:56:00,98.425,98.425,98.38,98.41,238500000.0
2007-04-13 11:57:00,98.41,98.415,98.36,98.39,256600000.0
2007-04-13 11:58:00,98.39,98.39,98.34,98.375,226100000.0
2007-04-13 11:59:00,98.35,98.37,98.32,98.36,212800000.0
2007-04-13 12:00:00,98.36,98.375,98.33,98.34,246000000.0
2007-04-13 12:01:00,98.355,98.38,98.33,98.365,238100000.0
2007-04-13 12:02:00,98.36,98.38,98.34,98.37,188100000.0
2007-04-13 12:03:00,98.36,98.39,98.34,98.39,166000000.0
2007-04-13 12:04:00,98.39,98.41,98.38,98.41,242000000.0
2007-04-13 12:05:00,98.415,98.45,98.38,98.44,356099998.0
2007-04-13 12:06:00,98.445,98.445,98.425,98.425,229300000.0
2007-04-13 12:07:00,98.425,98.43,98.39,98.39,153200000.0
2007-04-13 12:08:00,98.4,98.4,98.39,98.395,154800000.0
2007-04-13 12:09:00,98.39,98.405,98.37,98.39,235800000.0
2007-04-13 12:10:00,98.38,98.38,98.34,98.35,260000000.0
2007-04-13 12:11:00,98.35,98.365,98.32,98.35,192500000.0
2007-04-13 12:12:00,98.35,98.37,98.33,98.37,202800000.0
2007-04-13 12:13:00,98.375,98.4,98.35,98.37,237500000.0
2007-04-13 12:14:00,98.375,98.38,98.37,98.37,93400000.0
2007-04-13 12:15:00,98.365,98.38,98.34,98.34,165800000.0
2007-04-13 12:16:00,98.35,98.355,98.32,98.345,117600000.0
2007-04-13 12:17:00,98.33,98.34,98.3,98.33,195900000.0
2007-04-13 12:18:00,98.325,98.34,98.31,98.32,179600000.0
2007-04-13 12:19:00,98.34,98.36,98.33,98.36,142000000.0
2007-04-13 12:20:00,98.365,98.385,98.34,98.36,280799999.0
2007-04-13 12:21:00,98.36,98.375,98.34,98.375,237700000.0
2007-04-13 12:22:00,98.36,98.37,98.34,98.36,216800000.0
2007-04-13 12:23:00,98.355,98.375,98.34,98.37,160300000.0
2007-04-13 12:24:00,98.35,98.39,98.35,98.38,165800000.0
2007-04-13 12:25:00,98.385,98.4,98.37,98.4,141100000.0
2007-04-13 12:26:00,98.385,98.39,98.38,98.385,61800000.0
2007-04-13 12:27:00,98.38,98.435,98.38,98.43,194300000.0
2007-04-13 12:28:00,98.435,98.435,98.39,98.42,152200000.0
2007-04-13 12:29:00,98.42,98.45,98.42,98.45,144900000.0
2007-04-13 12:30:00,98.45,98.465,98.42,98.455,206100000.0
2007-04-13 12:31:00,98.44,98.46,98.44,98.445,191100000.0
2007-04-13 12:32:00,98.43,98.45,98.41,98.435,131000000.0
2007-04-13 12:33:00,98.43,98.44,98.39,98.42,208400000.0
2007-04-13 12:34:00,98.42,98.435,98.39,98.41,146700000.0
2007-04-13 12:35:00,98.44,98.455,98.42,98.455,94900000.0
2007-04-13 12:36:00,98.455,98.48,98.44,98.47,208700000.0
2007-04-13 12:37:00,98.47,98.47,98.44,98.46,113800000.0
2007-04-13 12:38:00,98.46,98.465,98.45,98.45,27400000.0
2007-04-13 12:39:00,98.47,98.47,98.44,98.47,159900000.0
2007-04-13 12:40:00,98.45,98.48,98.44,98.47,126300000.0
2007-04-13 12:41:00,98.45,98.46,98.42,98.43,192900000.0
2007-04-13 12:42:00,98.42,98.44,98.4,98.41,102000000.0
2007-04-13 12:43:00,98.43,98.45,98.42,98.42,121700000.0
2007-04-13 12:44:00,98.43,98.45,98.4,98.44,171600000.0
2007-04-13 12:45:00,98.42,98.44,98.42,98.44,38800000.0
2007-04-13 12:46:00,98.42,98.475,98.42,98.45,224500000.0
2007-04-13 12:47:00,98.445,98.47,98.44,98.46,282200000.0
2007-04-13 12:48:00,98.47,98.535,98.46,98.53,306100000.0
2007-04-13 12:49:00,98.535,98.54,98.5,98.53,219000000.0
2007-04-13 12:50:00,98.53,98.535,98.51,98.525,162200000.0
2007-04-13 12:51:00,98.5,98.515,98.49,98.515,45600000.0
2007-04-13 12:52:00,98.51,98.53,98.5,98.53,114100000.0
2007-04-13 12:53:00,98.521,98.533,98.476,98.532,90300000.0
2007-04-13 12:54:00,98.51,98.55,98.51,98.52,123900000.0
2007-04-13 12:55:00,98.55,98.56,98.53,98.56,107500000.0
2007-04-13 12:56:00,98.56,98.57,98.55,98.55,158600000.0
2007-04-13 12:57:00,98.555,98.565,98.54,98.56,189099999.0
2007-04-13 12:58:00,98.565,98.565,98.52,98.53,197700000.0
2007-04-13 12:59:00,98.53,98.54,98.52,98.54,188800000.0
2007-04-13 13:00:00,98.53,98.54,98.51,98.52,336599998.0
2007-04-13 13:01:00,98.53,98.535,98.525,98.53,41400000.0
2007-04-13 13:02:00,98.535,98.535,98.51,98.525,66000000.0
2007-04-13 13:03:00,98.525,98.54,98.51,98.52,157400000.0
2007-04-13 13:04:00,98.54,98.545,98.5,98.535,261700000.0
2007-04-13 13:05:00,98.54,98.54,98.51,98.53,144700000.0
2007-04-13 13:06:00,98.55,98.55,98.51,98.53,52300000.0
2007-04-13 13:07:00,98.535,98.545,98.52,98.54,159700000.0
2007-04-13 13:08:00,98.54,98.565,98.53,98.56,217899999.0
2007-04-13 13:09:00,98.565,98.58,98.56,98.56,191700000.0
2007-04-13 13:10:00,98.56,98.59,98.56,98.585,64100000.0
2007-04-13 13:11:00,98.585,98.59,98.55,98.55,129000000.0
2007-04-13 13:12:00,98.54,98.57,98.54,98.56,171400000.0
2007-04-13 13:13:00,98.555,98.56,98.53,98.56,75600000.0
2007-04-13 13:14:00,98.56,98.56,98.51,98.545,150400000.0
2007-04-13 13:15:00,98.545,98.55,98.53,98.545,108300000.0
2007-04-13 13:16:00,98.545,98.555,98.54,98.54,61800000.0
2007-04-13 13:17:00,98.54,98.55,98.52,98.54,92000000.0
2007-04-13 13:18:00,98.52,98.54,98.52,98.53,34600000.0
2007-04-13 13:19:00,98.54,98.545,98.52,98.545,70600000.0
2007-04-13 13:20:00,98.545,98.55,98.52,98.535,211500000.0
2007-04-13 13:21:00,98.535,98.57,98.52,98.57,206800000.0
2007-04-13 13:22:00,98.57,98.57,98.53,98.555,186100000.0
2007-04-13 13:23:00,98.54,98.565,98.54,98.545,73200000.0
2007-04-13 13:24:00,98.54,98.55,98.52,98.52,53400000.0
2007-04-13 13:25:00,98.545,98.545,98.51,98.53,159300000.0
2007-04-13 13:26:00,98.54,98.56,98.54,98.56,77400000.0
2007-04-13 13:27:00,98.55,98.58,98.55,98.56,82300000.0
2007-04-13 13:28:00,98.555,98.555,98.5,98.51,218300000.0
2007-04-13 13:29:00,98.51,98.52,98.5,98.505,76200000.0
2007-04-13 13:30:00,98.505,98.505,98.49,98.49,161000000.0
2007-04-13 13:31:00,98.505,98.53,98.49,98.53,188000000.0
2007-04-13 13:32:00,98.54,98.54,98.51,98.54,103800000.0
2007-04-13 13:33:00,98.55,98.57,98.54,98.55,107300000.0
2007-04-13 13:34:00,98.53,98.55,98.52,98.52,57600000.0
2007-04-13 13:35:00,98.54,98.55,98.54,98.54,81200000.0
2007-04-13 13:36:00,98.555,98.56,98.53,98.53,36400000.0
2007-04-13 13:37:00,98.56,98.56,98.53,98.55,117000000.0
2007-04-13 13:38:00,98.545,98.56,98.52,98.535,198500000.0
2007-04-13 13:39:00,98.53,98.54,98.51,98.54,72700000.0
2007-04-13 13:40:00,98.535,98.54,98.51,98.53,133000000.0
2007-04-13 13:41:00,98.54,98.56,98.53,98.56,70600000.0
2007-04-13 13:42:00,98.56,98.56,98.52,98.52,107800000.0
2007-04-13 13:43:00,98.55,98.58,98.52,98.565,146600000.0
2007-04-13 13:44:00,98.57,98.62,98.56,98.605,247700000.0
2007-04-13 13:45:00,98.6,98.61,98.57,98.59,188200000.0
2007-04-13 13:46:00,98.59,98.62,98.59,98.615,116300000.0
2007-04-13 13:47:00,98.59,98.62,98.58,98.58,109000000.0
2007-04-13 13:48:00,98.57,98.615,98.57,98.615,96700000.0
2007-04-13 13:49:00,98.615,98.65,98.59,98.64,148700000.0
2007-04-13 13:50:00,98.64,98.64,98.61,98.63,233500000.0
2007-04-13 13:51:00,98.63,98.65,98.61,98.65,152600000.0
2007-04-13 13:52:00,98.645,98.65,98.63,98.64,157000000.0
2007-04-13 13:53:00,98.645,98.66,98.62,98.64,190000000.0
2007-04-13 13:54:00,98.655,98.66,98.64,98.645,78100000.0
2007-04-13 13:55:00,98.64,98.64,98.62,98.64,120700000.0
2007-04-13 13:56:00,98.63,98.63,98.61,98.62,171000000.0
2007-04-13 13:57:00,98.62,98.63,98.6,98.63,134000000.0
2007-04-13 13:58:00,98.62,98.63,98.61,98.63,91200000.0
2007-04-13 13:59:00,98.625,98.625,98.6,98.605,162500000.0
2007-04-13 14:00:00,98.61,98.63,98.6,98.63,127800000.0
2007-04-13 14:01:00,98.63,98.635,98.6,98.6,37200000.0
2007-04-13 14:02:00,98.63,98.635,98.6,98.62,123700000.0
2007-04-13 14:03:00,98.61,98.63,98.59,98.59,158800000.0
2007-04-13 14:04:00,98.62,98.63,98.57,98.605,307800000.0
2007-04-13 14:05:00,98.605,98.65,98.59,98.63,302600000.0
2007-04-13 14:06:00,98.65,98.67,98.61,98.63,411800000.0
2007-04-13 14:07:00,98.64,98.65,98.61,98.61,256900000.0
2007-04-13 14:08:00,98.63,98.67,98.61,98.67,275600000.0
2007-04-13 14:09:00,98.67,98.72,98.65,98.72,339200000.0
2007-04-13 14:10:00,98.72,98.83,98.7,98.82,462600000.0
2007-04-13 14:11:00,98.815,98.83,98.77,98.785,371100000.0
2007-04-13 14:12:00,98.77,98.79,98.74,98.755,278800000.0
2007-04-13 14:13:00,98.75,98.78,98.74,98.775,174500000.0
2007-04-13 14:14:00,98.775,98.805,98.77,98.79,191900000.0
2007-04-13 14:15:00,98.77,98.785,98.75,98.765,162199999.0
2007-04-13 14:16:00,98.765,98.78,98.72,98.73,224900000.0
2007-04-13 14:17:00,98.75,98.76,98.72,98.73,87200000.0
2007-04-13 14:18:00,98.73,98.73,98.69,98.705,311400000.0
2007-04-13 14:19:00,98.71,98.73,98.68,98.69,193700000.0
2007-04-13 14:20:00,98.69,98.69,98.66,98.675,246400000.0
2007-04-13 14:21:00,98.67,98.685,98.65,98.68,111600000.0
2007-04-13 14:22:00,98.66,98.68,98.63,98.645,200600000.0
2007-04-13 14:23:00,98.64,98.64,98.59,98.625,174500000.0
2007-04-13 14:24:00,98.63,98.645,98.6,98.64,231300000.0
2007-04-13 14:25:00,98.645,98.67,98.635,98.65,147499999.0
2007-04-13 14:26:00,98.66,98.67,98.62,98.62,151600000.0
2007-04-13 14:27:00,98.64,98.67,98.63,98.655,226200000.0
2007-04-13 14:28:00,98.64,98.67,98.64,98.65,114200000.0
2007-04-13 14:29:00,98.64,98.65,98.63,98.64,67600000.0
2007-04-13 14:30:00,98.61,98.7,98.56,98.67,302300000.0
2007-04-13 14:31:00,98.68,98.695,98.66,98.67,429999999.0
2007-04-13 14:32:00,98.675,98.68,98.61,98.64,296700000.0
2007-04-13 14:33:00,98.65,98.665,98.62,98.65,285100000.0
2007-04-13 14:34:00,98.645,98.66,98.62,98.65,297600000.0
2007-04-13 14:35:00,98.64,98.66,98.61,98.64,267100000.0
2007-04-13 14:36:00,98.645,98.66,98.59,98.61,291700000.0
2007-04-13 14:37:00,98.58,98.64,98.58,98.64,186500000.0
2007-04-13 14:38:00,98.635,98.645,98.61,98.63,241000000.0
2007-04-13 14:39:00,98.62,98.665,98.6,98.66,255500000.0
2007-04-13 14:40:00,98.65,98.68,98.63,98.67,407899999.0
2007-04-13 14:41:00,98.66,98.68,98.64,98.64,201400000.0
2007-04-13 14:42:00,98.655,98.68,98.64,98.66,418399998.0
2007-04-13 14:43:00,98.63,98.66,98.62,98.64,122000000.0
2007-04-13 14:44:00,98.645,98.72,98.63,98.69,291700000.0
2007-04-13 14:45:00,98.7,98.715,98.66,98.66,212599998.0
2007-04-13 14:46:00,98.675,98.73,98.675,98.68,239100000.0
2007-04-13 14:47:00,98.71,98.71,98.67,98.69,134300000.0
2007-04-13 14:48:00,98.67,98.695,98.67,98.68,97000000.0
2007-04-13 14:49:00,98.68,98.68,98.63,98.63,206900000.0
2007-04-13 14:50:00,98.65,98.685,98.63,98.685,195000000.0
2007-04-13 14:51:00,98.69,98.69,98.63,98.645,166400000.0
2007-04-13 14:52:00,98.64,98.665,98.64,98.665,82400000.0
2007-04-13 14:53:00,98.65,98.67,98.64,98.64,77800000.0
2007-04-13 14:54:00,98.665,98.67,98.65,98.65,88800000.0
2007-04-13 14:55:00,98.66,98.68,98.65,98.675,39500000.0
2007-04-13 14:56:00,98.675,98.69,98.66,98.67,84200000.0
2007-04-13 14:57:00,98.67,98.68,98.65,98.66,203300000.0
2007-04-13 14:58:00,98.63,98.655,98.61,98.65,227300000.0
2007-04-13 14:59:00,98.65,98.65,98.61,98.635,154400000.0
2007-04-13 15:00:00,98.63,98.65,98.61,98.61,256600000.0
2007-04-13 15:01:00,98.59,98.665,98.59,98.66,349000000.0
2007-04-13 15:02:00,98.655,98.66,98.62,98.63,167100000.0
2007-04-13 15:03:00,98.645,98.645,98.6,98.6,128400000.0
2007-04-13 15:04:00,98.62,98.63,98.59,98.63,205900000.0
2007-04-13 15:05:00,98.63,98.63,98.63,98.63,1000000.0
2007-04-13 15:06:00,98.62,98.62,98.62,98.62,2400000.0
2007-04-13 15:07:00,98.62,98.62,98.59,98.62,128400000.0
2007-04-13 15:08:00,98.6,98.625,98.6,98.62,159600000.0
2007-04-13 15:09:00,98.625,98.63,98.61,98.63,118500000.0
2007-04-13 15:10:00,98.63,98.645,98.62,98.64,61900000.0
2007-04-13 15:11:00,98.62,98.65,98.62,98.63,63100000.0
2007-04-13 15:12:00,98.65,98.67,98.64,98.65,143000000.0
2007-04-13 15:13:00,98.63,98.66,98.62,98.64,138600000.0
2007-04-13 15:14:00,98.64,98.65,98.61,98.65,178800000.0
2007-04-13 15:15:00,98.62,98.66,98.62,98.66,31000000.0
2007-04-13 15:16:00,98.63,98.7,98.63,98.7,108300000.0
2007-04-13 15:17:00,98.69,98.72,98.68,98.7,289999998.0
2007-04-13 15:18:00,98.7,98.7,98.65,98.675,336000000.0
2007-04-13 15:19:00,98.67,98.675,98.64,98.655,61000000.0
2007-04-13 15:20:00,98.655,98.67,98.63,98.66,186700000.0
2007-04-13 15:21:00,98.655,98.66,98.61,98.625,167900000.0
2007-04-13 15:22:00,98.64,98.65,98.62,98.65,61800000.0
2007-04-13 15:23:00,98.65,98.65,98.65,98.65,2400000.0
2007-04-13 15:24:00,98.645,98.65,98.62,98.625,112700000.0
2007-04-13 15:25:00,98.63,98.65,98.61,98.65,114500000.0
2007-04-13 15:26:00,98.65,98.65,98.6,98.6,181800000.0
2007-04-13 15:27:00,98.615,98.625,98.6,98.62,127800000.0
2007-04-13 15:28:00,98.62,98.62,98.58,98.6,140200000.0
2007-04-13 15:29:00,98.6,98.62,98.59,98.615,90300000.0
2007-04-13 15:30:00,98.62,98.63,98.61,98.61,88700000.0
2007-04-13 15:31:00,98.61,98.64,98.59,98.64,55300000.0
2007-04-13 15:32:00,98.635,98.65,98.62,98.64,240400000.0
2007-04-13 15:33:00,98.65,98.66,98.62,98.62,202000000.0
2007-04-13 15:34:00,98.64,98.66,98.62,98.62,104700000.0
2007-04-13 15:35:00,98.645,98.65,98.58,98.59,282400000.0
2007-04-13 15:36:00,98.56,98.595,98.56,98.58,223700000.0
2007-04-13 15:37:00,98.58,98.6,98.56,98.58,233400000.0
2007-04-13 15:38:00,98.59,98.625,98.58,98.62,243099999.0
2007-04-13 15:39:00,98.63,98.65,98.62,98.65,136900000.0
2007-04-13 15:40:00,98.645,98.67,98.62,98.65,181200000.0
2007-04-13 15:41:00,98.655,98.655,98.63,98.65,81999999.0
2007-04-13 15:42:00,98.65,98.67,98.65,98.65,258800000.0
2007-04-13 15:43:00,98.645,98.66,98.63,98.65,116000000.0
2007-04-13 15:44:00,98.645,98.65,98.62,98.62,179400000.0
2007-04-13 15:45:00,98.63,98.66,98.62,98.65,178200000.0
2007-04-13 15:46:00,98.645,98.65,98.64,98.64,102900000.0
2007-04-13 15:47:00,98.65,98.66,98.64,98.64,156600000.0
2007-04-13 15:48:00,98.66,98.665,98.63,98.665,80200000.0
2007-04-13 15:49:00,98.65,98.72,98.65,98.72,287200000.0
2007-04-13 15:50:00,98.72,98.725,98.69,98.71,178900000.0
2007-04-13 15:51:00,98.7,98.73,98.7,98.73,125700000.0
2007-04-13 15:52:00,98.7,98.74,98.7,98.71,311300000.0
2007-04-13 15:53:00,98.73,98.73,98.72,98.725,57000000.0
2007-04-13 15:54:00,98.71,98.76,98.71,98.75,95500000.0
2007-04-13 15:55:00,98.75,98.765,98.72,98.765,138100000.0
2007-04-13 15:56:00,98.75,98.77,98.74,98.76,73300000.0
2007-04-13 15:57:00,98.77,98.775,98.74,98.775,205800000.0
2007-04-13 15:58:00,98.75,98.8,98.75,98.78,221800000.0
2007-04-13 15:59:00,98.8,98.82,98.76,98.77,156300000.0
2007-04-13 16:00:00,98.72,98.77,98.71,98.77,128800000.0
2007-04-13 16:01:00,98.75,98.82,98.75,98.82,194200000.0
2007-04-13 16:02:00,98.83,98.94,98.83,98.94,336000000.0
2007-04-13 16:03:00,98.94,98.955,98.88,98.91,412400000.0
2007-04-13 16:04:00,98.9,98.95,98.86,98.86,352600000.0
2007-04-13 16:05:00,98.89,98.92,98.87,98.88,362400000.0
2007-04-13 16:06:00,98.9,98.93,98.87,98.925,412800000.0
2007-04-13 16:07:00,98.91,98.94,98.85,98.85,258400000.0
2007-04-13 16:08:00,98.85,98.89,98.83,98.89,241900000.0
2007-04-13 16:09:00,98.895,98.92,98.86,98.91,278700000.0
2007-04-13 16:10:00,98.915,98.915,98.85,98.885,182600000.0
2007-04-13 16:11:00,98.87,98.91,98.86,98.89,288700000.0
2007-04-13 16:12:00,98.89,98.925,98.88,98.91,158400000.0
2007-04-13 16:13:00,98.88,98.915,98.87,98.89,307700000.0
2007-04-13 16:14:00,98.9,98.92,98.89,98.92,141200000.0
2007-04-13 16:15:00,98.92,98.94,98.89,98.94,157000000.0
2007-04-13 16:16:00,98.935,98.95,98.91,98.95,85100000.0
2007-04-13 16:17:00,98.945,98.95,98.91,98.92,130400000.0
2007-04-13 16:18:00,98.92,98.945,98.92,98.93,171000000.0
2007-04-13 16:19:00,98.92,98.97,98.92,98.94,242000000.0
2007-04-13 16:20:00,98.94,98.98,98.92,98.95,298200000.0
2007-04-13 16:21:00,98.94,98.96,98.91,98.93,232800000.0
2007-04-13 16:22:00,98.955,98.97,98.92,98.96,310800000.0
2007-04-13 16:23:00,98.96,98.98,98.94,98.98,203200000.0
2007-04-13 16:24:00,98.98,98.99,98.94,98.94,440100000.0
2007-04-13 16:25:00,98.93,98.97,98.93,98.94,194500000.0
2007-04-13 16:26:00,98.96,98.96,98.91,98.92,250200000.0
2007-04-13 16:27:00,98.92,98.93,98.91,98.92,196000000.0
2007-04-13 16:28:00,98.91,98.92,98.89,98.895,129600000.0
2007-04-13 16:29:00,98.9,98.91,98.87,98.9,203200000.0
2007-04-13 16:30:00,98.905,98.92,98.88,98.88,328700000.0
2007-04-13 16:31:00,98.88,98.9,98.87,98.9,243300000.0
2007-04-13 16:32:00,98.9,98.91,98.885,98.91,111200000.0
2007-04-13 16:33:00,98.91,98.935,98.9,98.93,162800000.0
2007-04-13 16:34:00,98.915,99.0,98.91,99.0,302700000.0
2007-04-13 16:35:00,99.0,99.04,98.98,99.02,340800000.0
2007-04-13 16:36:00,99.01,99.03,98.99,98.99,395200000.0
2007-04-13 16:37:00,98.99,99.02,98.97,98.99,429100000.0
2007-04-13 16:38:00,98.99,99.1,98.98,99.05,428400000.0
2007-04-13 16:39:00,99.05,99.135,99.045,99.1,488000000.0
2007-04-13 16:40:00,99.1,99.27,99.1,99.215,546800000.0
2007-04-13 16:41:00,99.21,99.25,99.19,99.23,490400000.0
2007-04-13 16:42:00,99.21,99.27,99.19,99.215,422400000.0
2007-04-13 16:43:00,99.21,99.21,99.155,99.16,385600000.0
2007-04-13 16:44:00,99.16,99.175,99.09,99.15,413000000.0
2007-04-13 16:45:00,99.16,99.2,99.14,99.145,422800000.0
2007-04-13 16:46:00,99.15,99.16,99.12,99.15,276200000.0
2007-04-13 16:47:00,99.155,99.17,99.14,99.17,370400000.0
2007-04-13 16:48:00,99.17,99.21,99.15,99.19,391000000.0
2007-04-13 16:49:00,99.19,99.225,99.19,99.22,368700000.0
2007-04-13 16:50:00,99.23,99.255,99.19,99.255,392000000.0
2007-04-13 16:51:00,99.25,99.275,99.23,99.25,331300000.0
2007-04-13 16:52:00,99.24,99.25,99.22,99.245,338400000.0
2007-04-13 16:53:00,99.23,99.25,99.21,99.24,249600000.0
2007-04-13 16:54:00,99.245,99.27,99.23,99.27,323400000.0
2007-04-13 16:55:00,99.28,99.3,99.25,99.27,260800000.0
2007-04-13 16:56:00,99.27,99.27,99.24,99.27,362000000.0
2007-04-13 16:57:00,99.27,99.32,99.26,99.28,421000000.0
2007-04-13 16:58:00,99.28,99.3,99.25,99.275,417600000.0
2007-04-13 16:59:00,99.27,99.27,99.17,99.2,339600000.0
2007-04-13 17:00:00,99.19,99.25,99.19,99.23,208000000.0
2007-04-13 17:01:00,99.235,99.24,99.21,99.24,295200000.0
2007-04-13 17:02:00,99.23,99.24,99.2,99.22,240500000.0
2007-04-13 17:03:00,99.23,99.23,99.2,99.23,152600000.0
2007-04-13 17:04:00,99.22,99.23,99.21,99.22,136200000.0
2007-04-13 17:05:00,99.225,99.26,99.21,99.245,125600000.0
2007-04-13 17:06:00,99.25,99.27,99.23,99.265,224800000.0
2007-04-13 17:07:00,99.26,99.28,99.23,99.265,358000000.0
2007-04-13 17:08:00,99.26,99.35,99.26,99.32,328000000.0
2007-04-13 17:09:00,99.32,99.355,99.3,99.35,261600000.0
2007-04-13 17:10:00,99.35,99.365,99.33,99.355,244000000.0
2007-04-13 17:11:00,99.36,99.36,99.31,99.31,276000000.0
2007-04-13 17:12:00,99.315,99.33,99.29,99.305,188000000.0
2007-04-13 17:13:00,99.31,99.35,99.28,99.29,278900000.0
2007-04-13 17:14:00,99.29,99.29,99.25,99.25,219900000.0
2007-04-13 17:15:00,99.27,99.28,99.25,99.25,346300000.0
2007-04-13 17:16:00,99.25,99.255,99.2,99.225,258400000.0
2007-04-13 17:17:00,99.21,99.28,99.21,99.22,203500000.0
2007-04-13 17:18:00,99.23,99.31,99.23,99.27,339500000.0
2007-04-13 17:19:00,99.26,99.29,99.22,99.225,304800000.0
2007-04-13 17:20:00,99.23,99.24,99.17,99.19,305600000.0
2007-04-13 17:21:00,99.2,99.26,99.17,99.255,307900000.0
2007-04-13 17:22:00,99.26,99.285,99.24,99.27,319900000.0
2007-04-13 17:23:00,99.25,99.31,99.24,99.3,410800000.0
2007-04-13 17:24:00,99.315,99.33,99.27,99.28,301900000.0
2007-04-13 17:25:00,99.285,99.3,99.25,99.29,231200000.0
2007-04-13 17:26:00,99.29,99.36,99.25,99.31,386500000.0
2007-04-13 17:27:00,99.325,99.35,99.29,99.32,322300000.0
2007-04-13 17:28:00,99.33,99.35,99.29,99.31,252700000.0
2007-04-13 17:29:00,99.29,99.32,99.28,99.32,107600000.0
2007-04-13 17:30:00,99.3,99.34,99.18,99.3,344000000.0
2007-04-13 17:31:00,99.31,99.39,99.29,99.38,495700000.0
2007-04-13 17:32:00,99.38,99.38,99.29,99.31,354000000.0
2007-04-13 17:33:00,99.33,99.36,99.28,99.35,239100000.0
2007-04-13 17:34:00,99.36,99.38,99.31,99.325,230500000.0
2007-04-13 17:35:00,99.32,99.35,99.3,99.315,252200000.0
2007-04-13 17:36:00,99.3,99.32,99.3,99.315,180200000.0
2007-04-13 17:37:00,99.3,99.325,99.29,99.325,211200000.0
2007-04-13 17:38:00,99.33,99.34,99.31,99.31,218600000.0
2007-04-13 17:39:00,99.33,99.35,99.3,99.33,218000000.0
2007-04-13 17:40:00,99.33,99.33,99.27,99.275,228000000.0
2007-04-13 17:41:00,99.26,99.28,99.26,99.26,172800000.0
2007-04-13 17:42:00,99.24,99.27,99.225,99.255,349400000.0
2007-04-13 17:43:00,99.24,99.26,99.23,99.25,228800000.0
2007-04-13 17:44:00,99.25,99.28,99.23,99.26,165600000.0
2007-04-13 17:45:00,99.275,99.315,99.25,99.25,280000000.0
2007-04-13 17:46:00,99.26,99.3,99.26,99.29,103300000.0
2007-04-13 17:47:00,99.29,99.3,99.27,99.295,112800000.0
2007-04-13 17:48:00,99.3,99.3,99.23,99.275,327200000.0
2007-04-13 17:49:00,99.28,99.285,99.245,99.25,128000000.0
2007-04-13 17:50:00,99.255,99.27,99.24,99.26,130400000.0
2007-04-13 17:51:00,99.26,99.27,99.23,99.235,116800000.0
2007-04-13 17:52:00,99.23,99.255,99.23,99.245,44800000.0
2007-04-13 17:53:00,99.25,99.26,99.24,99.25,188800000.0
2007-04-13 17:54:00,99.23,99.28,99.23,99.28,92800000.0
2007-04-13 17:55:00,99.28,99.28,99.25,99.26,75200000.0
2007-04-13 17:56:00,99.25,99.26,99.23,99.26,198700000.0
2007-04-13 17:57:00,99.26,99.26,99.23,99.24,108800000.0
2007-04-13 17:58:00,99.25,99.28,99.23,99.26,300600000.0
2007-04-13 17:59:00,99.25,99.29,99.25,99.28,248500000.0
2007-04-13 18:00:00,99.29,99.3,99.27,99.3,180800000.0
2007-04-13 18:01:00,99.305,99.365,99.28,99.33,327200000.0
2007-04-13 18:02:00,99.335,99.38,99.32,99.35,224000000.0
2007-04-13 18:03:00,99.35,99.37,99.34,99.34,121400000.0
2007-04-13 18:04:00,99.345,99.35,99.33,99.345,73600000.0
2007-04-13 18:05:00,99.35,99.38,99.34,99.355,105100000.0
2007-04-13 18:06:00,99.355,99.38,99.35,99.365,92000000.0
2007-04-13 18:07:00,99.37,99.38,99.35,99.38,75100000.0
2007-04-13 18:08:00,99.38,99.38,99.35,99.35,40600000.0
2007-04-13 18:09:00,99.35,99.35,99.32,99.34,144000000.0
2007-04-13 18:10:00,99.34,99.34,99.31,99.33,162300000.0
2007-04-13 18:11:00,99.32,99.34,99.32,99.33,205000000.0
2007-04-13 18:12:00,99.33,99.33,99.29,99.305,45000000.0
2007-04-13 18:13:00,99.305,99.31,99.28,99.305,157600000.0
2007-04-13 18:14:00,99.305,99.32,99.29,99.32,80800000.0
2007-04-13 18:15:00,99.32,99.32,99.28,99.295,157600000.0
2007-04-13 18:16:00,99.29,99.3,99.28,99.29,100800000.0
2007-04-13 18:17:00,99.29,99.3,99.285,99.29,73600000.0
2007-04-13 18:18:00,99.3,99.32,99.29,99.32,111200000.0
2007-04-13 18:19:00,99.3,99.34,99.29,99.33,129600000.0
2007-04-13 18:20:00,99.32,99.34,99.32,99.32,59200000.0
2007-04-13 18:21:00,99.33,99.33,99.28,99.31,68000000.0
2007-04-13 18:22:00,99.31,99.32,99.31,99.31,24800000.0
2007-04-13 18:23:00,99.31,99.33,99.29,99.32,119400000.0
2007-04-13 18:24:00,99.34,99.34,99.32,99.32,72800000.0
2007-04-13 18:25:00,99.32,99.34,99.32,99.32,67200000.0
2007-04-13 18:26:00,99.32,99.36,99.31,99.33,90200000.0
2007-04-13 18:27:00,99.36,99.36,99.3,99.335,96200000.0
2007-04-13 18:28:00,99.31,99.34,99.31,99.34,39000000.0
2007-04-13 18:29:00,99.33,99.34,99.3,99.34,67900000.0
2007-04-13 18:30:00,99.335,99.35,99.32,99.33,87600000.0
2007-04-13 18:31:00,99.335,99.335,99.335,99.335,4000000.0
2007-04-13 18:32:00,99.34,99.34,99.29,99.29,38400000.0
2007-04-13 18:33:00,99.28,99.29,99.26,99.27,180800000.0
2007-04-13 18:34:00,99.27,99.29,99.24,99.29,88000000.0
2007-04-13 18:35:00,99.28,99.29,99.25,99.27,72300000.0
2007-04-13 18:36:00,99.27,99.28,99.25,99.25,52000000.0
2007-04-13 18:37:00,99.26,99.27,99.25,99.27,61600000.0
2007-04-13 18:38:00,99.25,99.26,99.25,99.255,22400000.0
2007-04-13 18:39:00,99.255,99.28,99.255,99.26,57800000.0
2007-04-13 18:40:00,99.275,99.28,99.27,99.28,53200000.0
2007-04-13 18:41:00,99.27,99.28,99.27,99.27,30400000.0
2007-04-13 18:42:00,99.28,99.28,99.26,99.27,20000000.0
2007-04-13 18:43:00,99.26,99.29,99.26,99.285,24800000.0
2007-04-13 18:44:00,99.29,99.305,99.28,99.295,66400000.0
2007-04-13 18:45:00,99.3,99.3,99.27,99.275,40000000.0
2007-04-13 18:46:00,99.27,99.285,99.24,99.28,93300000.0
2007-04-13 18:47:00,99.27,99.28,99.25,99.25,207900000.0
2007-04-13 18:48:00,99.26,99.28,99.24,99.275,123700000.0
2007-04-13 18:49:00,99.24,99.28,99.24,99.275,138900000.0
2007-04-13 18:50:00,99.27,99.28,99.24,99.25,45600000.0
2007-04-13 18:51:00,99.24,99.27,99.24,99.265,49100000.0
2007-04-13 18:52:00,99.265,99.27,99.25,99.26,40000000.0
2007-04-13 18:53:00,99.275,99.285,99.24,99.28,50400000.0
2007-04-13 18:54:00,99.29,99.3,99.26,99.3,12800000.0
2007-04-13 18:55:00,99.29,99.31,99.29,99.3,48200000.0
2007-04-13 18:56:00,99.29,99.3,99.28,99.28,29900000.0
2007-04-13 18:57:00,99.26,99.31,99.26,99.29,58500000.0
2007-04-13 18:58:00,99.305,99.305,99.27,99.28,38300000.0
2007-04-13 18:59:00,99.27,99.32,99.27,99.29,94400000.0
2007-04-13 19:00:00,99.29,99.29,99.23,99.24,145600000.0
2007-04-13 19:01:00,99.25,99.25,99.21,99.225,56000000.0
2007-04-13 19:02:00,99.22,99.23,99.2,99.23,80800000.0
2007-04-13 19:03:00,99.21,99.22,99.2,99.205,63200000.0
2007-04-13 19:04:00,99.205,99.21,99.16,99.18,105600000.0
2007-04-13 19:05:00,99.18,99.18,99.18,99.18,12000000.0
2007-04-13 19:06:00,99.18,99.2,99.17,99.17,18200000.0
2007-04-13 19:07:00,99.205,99.21,99.19,99.21,20600000.0
2007-04-13 19:08:00,99.2,99.22,99.2,99.22,50200000.0
2007-04-13 19:09:00,99.21,99.215,99.2,99.215,12000000.0
2007-04-13 19:10:00,99.22,99.23,99.21,99.22,40000000.0
2007-04-13 19:11:00,99.21,99.22,99.2,99.2,31200000.0
2007-04-13 19:12:00,99.21,99.22,99.2,99.21,68400000.0
2007-04-13 19:13:00,99.22,99.22,99.22,99.22,4000000.0
2007-04-13 19:14:00,99.162,99.181,99.161,99.161,184899998.0
2007-04-13 19:15:00,99.225,99.23,99.21,99.22,48800000.0
2007-04-13 19:16:00,99.21,99.23,99.21,99.21,15200000.0
2007-04-13 19:17:00,99.22,99.22,99.2,99.21,47100000.0
2007-04-13 19:18:00,99.2,99.22,99.2,99.2,22400000.0
2007-04-13 19:19:00,99.2,99.21,99.19,99.2,40000000.0
2007-04-13 19:20:00,99.2,99.2,99.19,99.19,27200000.0
2007-04-13 19:21:00,99.19,99.19,99.19,99.19,32000000.0
2007-04-13 19:22:00,99.2,99.2,99.19,99.19,12000000.0
2007-04-13 19:23:00,99.19,99.19,99.19,99.19,4000000.0
2007-04-13 19:24:00,99.21,99.22,99.2,99.21,63200000.0
2007-04-13 19:25:00,99.2,99.23,99.18,99.18,183200000.0
2007-04-13 19:26:00,99.19,99.205,99.18,99.2,45600000.0
2007-04-13 19:27:00,99.19,99.2,99.18,99.18,70400000.0
2007-04-13 19:28:00,99.18,99.18,99.15,99.15,35100000.0
2007-04-13 19:29:00,99.17,99.18,99.15,99.16,47800000.0
2007-04-13 19:30:00,99.16,99.18,99.16,99.17,34400000.0
2007-04-13 19:31:00,99.17,99.18,99.15,99.17,98500000.0
2007-04-13 19:32:00,99.19,99.21,99.17,99.17,66400000.0
2007-04-13 19:33:00,99.18,99.21,99.18,99.18,36800000.0
2007-04-13 19:34:00,99.2,99.215,99.19,99.2,98400000.0
2007-04-13 19:35:00,99.2,99.2,99.2,99.2,20000000.0
2007-04-13 19:36:00,99.2,99.2,99.19,99.19,19200000.0
2007-04-13 19:37:00,99.19,99.2,99.18,99.18,54400000.0
2007-04-13 19:38:00,99.2,99.22,99.18,99.21,150400000.0
2007-04-13 19:39:00,99.18,99.21,99.18,99.2,53800000.0
2007-04-13 19:40:00,99.2,99.23,99.2,99.21,40000000.0
2007-04-13 19:41:00,99.21,99.27,99.21,99.24,131400000.0
2007-04-13 19:42:00,99.265,99.28,99.24,99.25,146100000.0
2007-04-13 19:43:00,99.25,99.265,99.24,99.255,96800000.0
2007-04-13 19:44:00,99.24,99.26,99.22,99.25,84800000.0
2007-04-13 19:45:00,99.25,99.26,99.23,99.26,51200000.0
2007-04-13 19:46:00,99.23,99.28,99.23,99.26,64000000.0
2007-04-13 19:47:00,99.26,99.29,99.26,99.26,69600000.0
2007-04-13 19:48:00,99.285,99.29,99.28,99.285,32800000.0
2007-04-13 19:49:00,99.28,99.28,99.23,99.28,235800000.0
2007-04-13 19:50:00,99.285,99.32,99.25,99.31,181100000.0
2007-04-13 19:51:00,99.335,99.335,99.3,99.32,255200000.0
2007-04-13 19:52:00,99.32,99.325,99.3,99.32,58400000.0
2007-04-13 19:53:00,99.3,99.34,99.3,99.33,70400000.0
2007-04-13 19:54:00,99.31,99.35,99.3,99.32,109700000.0
2007-04-13 19:55:00,99.345,99.355,99.29,99.32,110400000.0
2007-04-13 19:56:00,99.325,99.325,99.28,99.29,182400000.0
2007-04-13 19:57:00,99.31,99.31,99.28,99.305,70400000.0
2007-04-13 19:58:00,99.305,99.305,99.285,99.285,127300000.0
2007-04-13 19:59:00,99.26,99.28,99.25,99.275,156600000.0
2007-04-13 20:00:00,99.25,99.27,99.22,99.265,168100000.0
2007-04-13 20:01:00,99.23,99.25,99.22,99.24,119700000.0
2007-04-13 20:02:00,99.23,99.265,99.23,99.23,102800000.0
2007-04-13 20:03:00,99.26,99.28,99.25,99.25,76700000.0
2007-04-13 20:04:00,99.27,99.27,99.27,99.27,4000000.0
2007-04-13 20:05:00,99.26,99.26,99.24,99.24,17400000.0
2007-04-13 20:06:00,99.24,99.29,99.24,99.26,31800000.0
2007-04-13 20:07:00,99.26,99.29,99.25,99.29,35500000.0
2007-04-13 20:08:00,99.26,99.3,99.26,99.28,75200000.0
2007-04-13 20:09:00,99.3,99.32,99.29,99.3,42400000.0
2007-04-13 20:10:00,99.3,99.33,99.3,99.32,76400000.0
2007-04-13 20:11:00,99.3,99.32,99.3,99.31,27700000.0
2007-04-13 20:12:00,99.3,99.305,99.26,99.29,87200000.0
2007-04-13 20:13:00,99.29,99.31,99.26,99.27,160100000.0
2007-04-13 20:14:00,99.26,99.275,99.23,99.27,178400000.0
2007-04-13 20:15:00,99.24,99.325,99.24,99.29,198100000.0
2007-04-13 20:16:00,99.3,99.3,99.24,99.265,152100000.0
2007-04-13 20:17:00,99.24,99.27,99.21,99.23,179800000.0
2007-04-13 20:18:00,99.25,99.25,99.22,99.22,28800000.0
2007-04-13 20:19:00,99.23,99.23,99.22,99.23,52000000.0
2007-04-13 20:20:00,99.24,99.25,99.24,99.25,19200000.0
2007-04-13 20:21:00,99.25,99.25,99.24,99.24,12800000.0
2007-04-13 20:22:00,99.25,99.25,99.21,99.21,72600000.0
2007-04-13 20:23:00,99.21,99.23,99.135,99.22,85000000.0
2007-04-13 20:24:00,99.24,99.25,99.22,99.25,132800000.0
2007-04-13 20:25:00,99.23,99.25,99.22,99.24,67200000.0
2007-04-13 20:26:00,99.25,99.25,99.24,99.245,36000000.0
2007-04-13 20:27:00,99.23,99.24,99.22,99.24,48700000.0
2007-04-13 20:28:00,99.235,99.235,99.21,99.21,88000000.0
2007-04-13 20:29:00,99.21,99.23,99.21,99.21,47000000.0
2007-04-13 20:30:00,99.21,99.21,99.21,99.21,2900000.0
2007-04-13 20:31:00,99.23,99.23,99.22,99.22,12000000.0
2007-04-13 20:32:00,99.23,99.24,99.2,99.2,79800000.0
2007-04-13 20:33:00,99.21,99.23,99.135,99.22,71700000.0
2007-04-13 20:34:00,99.2,99.21,99.18,99.18,52000000.0
2007-04-13 20:35:00,99.19,99.2,99.18,99.18,93600000.0
2007-04-13 20:36:00,99.18,99.18,99.18,99.18,25600000.0
2007-04-13 20:37:00,99.18,99.19,99.18,99.19,52800000.0
2007-04-13 20:38:00,99.21,99.21,99.19,99.2,37600000.0
2007-04-13 20:39:00,99.2,99.2,99.2,99.2,6400000.0
2007-04-13 20:40:00,99.2,99.21,99.18,99.2,36800000.0
2007-04-13 20:41:00,99.19,99.21,99.135,99.135,85500000.0
2007-04-13 20:42:00,99.135,99.21,99.135,99.2,66800000.0
2007-04-13 20:43:00,99.2,99.25,99.2,99.23,96800000.0
2007-04-13 20:44:00,99.23,99.23,99.22,99.22,65600000.0
2007-04-13 20:45:00,99.22,99.235,99.21,99.21,68800000.0
2007-04-13 20:46:00,99.23,99.265,99.21,99.265,129300000.0
2007-04-13 20:47:00,99.24,99.31,99.24,99.3,209300000.0
2007-04-13 20:48:00,99.3,99.32,99.24,99.26,154000000.0
2007-04-13 20:49:00,99.26,99.275,99.24,99.25,52200000.0
2007-04-13 20:50:00,99.25,99.265,99.21,99.22,179200000.0
2007-04-13 20:51:00,99.24,99.24,99.19,99.22,68800000.0
2007-04-13 20:52:00,99.24,99.255,99.22,99.24,74400000.0
2007-04-13 20:53:00,99.24,99.265,99.24,99.25,86400000.0
2007-04-13 20:54:00,99.25,99.27,99.24,99.24,56000000.0
2007-04-13 20:55:00,99.24,99.255,99.23,99.23,64800000.0
2007-04-13 20:56:00,99.23,99.245,99.21,99.23,41400000.0
2007-04-13 20:57:00,99.23,99.25,99.135,99.135,109300000.0
2007-04-13 20:58:00,99.235,99.24,99.21,99.23,144700000.0
2007-04-13 20:59:00,99.21,99.23,99.19,99.2,131200000.0
2007-04-13 21:00:00,99.22,99.23,99.19,99.22,90400000.0
2007-04-13 21:01:00,99.22,99.225,99.2,99.21,80800000.0
2007-04-13 21:02:00,99.23,99.23,99.2,99.22,116000000.0
2007-04-13 21:03:00,99.22,99.225,99.22,99.22,72000000.0
2007-04-13 21:04:00,99.22,99.225,99.215,99.225,40000000.0
2007-04-13 21:05:00,99.225,99.225,99.2,99.21,48700000.0
2007-04-13 21:06:00,99.21,99.225,99.21,99.225,29000000.0
2007-04-13 21:07:00,99.225,99.225,99.22,99.225,42400000.0
2007-04-13 21:08:00,99.23,99.235,99.21,99.22,98700000.0
2007-04-13 21:09:00,99.225,99.225,99.215,99.215,34400000.0
2007-04-13 21:10:00,99.225,99.235,99.225,99.235,24000000.0
2007-04-13 21:11:00,99.23,99.23,99.23,99.23,8000000.0
2007-04-13 21:12:00,99.25,99.25,99.22,99.25,35900000.0
2007-04-13 21:13:00,99.25,99.255,99.23,99.23,78400000.0
2007-04-13 21:14:00,99.255,99.26,99.23,99.26,72000000.0
2007-04-13 21:15:00,99.26,99.27,99.25,99.25,31200000.0
2007-04-13 21:16:00,99.26,99.265,99.24,99.25,110200000.0
2007-04-13 21:17:00,99.26,99.265,99.25,99.265,53500000.0
2007-04-13 21:18:00,99.25,99.255,99.23,99.25,48800000.0
2007-04-13 21:19:00,99.25,99.26,99.25,99.25,20800000.0
2007-04-13 21:20:00,99.25,99.275,99.25,99.265,60000000.0
2007-04-13 21:21:00,99.25,99.265,99.24,99.265,131100000.0
2007-04-13 21:22:00,99.255,99.26,99.255,99.255,48000000.0
2007-04-13 21:23:00,99.26,99.26,99.255,99.255,16000000.0
2007-04-13 21:24:00,99.25,99.25,99.24,99.25,34800000.0
2007-04-13 21:25:00,99.25,99.25,99.25,99.25,3200000.0
2007-04-13 21:26:00,99.235,99.25,99.215,99.215,77200000.0
2007-04-13 21:27:00,99.22,99.23,99.22,99.225,120000000.0
2007-04-13 21:28:00,99.23,99.23,99.225,99.23,24000000.0
2007-04-13 21:29:00,99.235,99.235,99.22,99.225,40000000.0
2007-04-13 21:30:00,99.22,99.23,99.2,99.22,88800000.0
2007-04-13 21:31:00,99.23,99.23,99.225,99.225,22200000.0
2007-04-13 21:32:00,99.23,99.23,99.23,99.23,8000000.0
2007-04-13 21:33:00,99.23,99.235,99.225,99.235,32000000.0
2007-04-13 21:34:00,99.25,99.25,99.21,99.24,34400000.0
2007-04-13 21:35:00,99.235,99.25,99.235,99.25,14200000.0
2007-04-13 21:36:00,99.2,99.223,99.193,99.216,46300000.0
2007-04-13 21:37:00,99.25,99.25,99.25,99.25,4300000.0
2007-04-13 21:38:00,99.25,99.25,99.235,99.25,12200000.0
2007-04-13 21:39:00,99.235,99.235,99.235,99.235,24600000.0
2007-04-13 21:40:00,99.233,99.233,99.206,99.227,38400000.0
2007-04-13 21:41:00,99.25,99.25,99.235,99.25,19200000.0
2007-04-13 21:42:00,99.235,99.25,99.235,99.25,29900000.0
2007-04-13 21:43:00,99.235,99.235,99.235,99.235,16000000.0
2007-04-13 21:44:00,99.23,99.23,99.225,99.23,56000000.0
2007-04-13 21:45:00,99.23,99.25,99.23,99.23,113600000.0
2007-04-13 21:46:00,99.25,99.255,99.25,99.255,17600000.0
2007-04-13 21:47:00,99.235,99.253,98.958,99.169,75200000.0
2007-04-13 21:48:00,99.25,99.25,99.23,99.235,67200000.0
2007-04-13 21:49:00,99.22,99.27,99.22,99.24,95900000.0
2007-04-13 21:50:00,99.22,99.245,99.22,99.245,85800000.0
2007-04-13 21:51:00,99.245,99.255,99.24,99.25,64000000.0
2007-04-13 21:52:00,99.245,99.245,99.245,99.245,16000000.0
2007-04-13 21:53:00,99.25,99.27,99.25,99.27,33600000.0
2007-04-13 21:54:00,99.255,99.27,99.24,99.27,52700000.0
2007-04-13 21:55:00,99.27,99.3,99.25,99.28,145600000.0
2007-04-13 21:56:00,99.26,99.285,99.25,99.26,35800000.0
2007-04-13 21:57:00,99.275,99.275,99.25,99.25,14400000.0
2007-04-13 21:58:00,99.25,99.265,99.24,99.26,45600000.0
2007-04-13 21:59:00,99.255,99.26,99.24,99.26,77600000.0
2007-04-13 22:00:00,99.25,99.26,99.24,99.24,41600000.0
2007-04-13 22:01:00,99.26,99.27,99.23,99.24,157900000.0
2007-04-13 22:02:00,99.265,99.265,99.24,99.26,70400000.0
2007-04-13 22:03:00,99.26,99.26,99.23,99.23,95700000.0
2007-04-13 22:04:00,99.192,99.231,99.184,99.189,51200000.0
2007-04-13 22:05:00,99.23,99.23,99.23,99.23,6400000.0
2007-04-13 22:06:00,99.23,99.24,99.22,99.24,105600000.0
2007-04-13 22:07:00,99.245,99.245,99.245,99.245,16000000.0
2007-04-13 22:08:00,99.245,99.245,99.23,99.245,52800000.0
2007-04-13 22:09:00,99.245,99.245,99.245,99.245,16000000.0
2007-04-13 22:10:00,99.245,99.25,99.245,99.245,32000000.0
2007-04-13 22:11:00,99.245,99.245,99.21,99.22,47200000.0
2007-04-13 22:12:00,99.21,99.25,99.21,99.24,96800000.0
2007-04-13 22:13:00,99.24,99.25,99.22,99.23,108600000.0
2007-04-13 22:14:00,99.22,99.24,99.22,99.23,31200000.0
2007-04-13 22:15:00,99.23,99.275,99.23,99.275,66400000.0
2007-04-13 22:16:00,99.26,99.26,99.26,99.26,9600000.0
2007-04-13 22:17:00,99.28,99.28,99.26,99.26,29800000.0
2007-04-13 22:18:00,99.25,99.27,99.25,99.26,38400000.0
2007-04-13 22:19:00,99.26,99.26,99.23,99.26,50900000.0
2007-04-13 22:20:00,99.24,99.275,99.24,99.26,100800000.0
2007-04-13 22:21:00,99.26,99.26,99.25,99.25,72800000.0
2007-04-13 22:22:00,99.27,99.27,99.24,99.24,99200000.0
2007-04-13 22:23:00,99.24,99.24,99.23,99.23,26200000.0
2007-04-13 22:24:00,99.23,99.24,99.23,99.23,32000000.0
2007-04-13 22:25:00,99.24,99.24,99.24,99.24,14400000.0
2007-04-13 22:26:00,99.24,99.25,99.23,99.25,45600000.0
2007-04-13 22:27:00,99.25,99.25,99.24,99.25,50400000.0
2007-04-13 22:28:00,99.24,99.24,99.21,99.22,126400000.0
2007-04-13 22:29:00,99.22,99.23,99.2,99.2,38400000.0
2007-04-13 22:30:00,99.21,99.22,99.21,99.21,52000000.0
2007-04-13 22:31:00,99.22,99.23,99.21,99.23,62400000.0
2007-04-13 22:32:00,99.21,99.23,99.21,99.22,24800000.0
2007-04-13 22:33:00,99.22,99.245,99.21,99.23,112000000.0
2007-04-13 22:34:00,99.21,99.285,99.21,99.25,212800000.0
2007-04-13 22:35:00,99.275,99.29,99.26,99.27,133600000.0
2007-04-13 22:36:00,99.285,99.295,99.26,99.29,130400000.0
2007-04-13 22:37:00,99.29,99.325,99.26,99.27,137600000.0
2007-04-13 22:38:00,99.28,99.28,99.26,99.275,117600000.0
2007-04-13 22:39:00,99.27,99.27,99.27,99.27,2400000.0
2007-04-13 22:40:00,99.28,99.28,99.26,99.28,28000000.0
2007-04-13 22:41:00,99.27,99.29,99.26,99.27,42200000.0
2007-04-13 22:42:00,99.27,99.295,99.26,99.28,36700000.0
2007-04-13 22:43:00,99.28,99.325,99.27,99.3,55000000.0
2007-04-13 22:44:00,99.3,99.32,99.29,99.3,45500000.0
2007-04-13 22:45:00,99.31,99.33,99.31,99.31,30400000.0
2007-04-13 22:46:00,99.32,99.32,99.3,99.3,14400000.0
2007-04-13 22:47:00,99.31,99.31,99.29,99.3,13800000.0
2007-04-13 22:48:00,99.3,99.32,99.3,99.32,28800000.0
2007-04-13 22:49:00,99.33,99.34,99.31,99.33,31200000.0
2007-04-13 22:50:00,99.31,99.32,99.31,99.31,20000000.0
2007-04-13 22:51:00,99.32,99.32,99.3,99.3,33600000.0
2007-04-13 22:52:00,99.31,99.32,99.29,99.315,36000000.0
2007-04-13 22:53:00,99.3,99.325,99.3,99.32,20000000.0
2007-04-13 22:54:00,99.33,99.35,99.32,99.33,28000000.0
2007-04-13 22:55:00,99.33,99.345,99.31,99.33,23000000.0
2007-04-13 22:56:00,99.33,99.355,99.32,99.33,54400000.0
2007-04-13 22:57:00,99.35,99.35,99.33,99.33,22400000.0
2007-04-13 22:58:00,99.32,99.345,99.31,99.33,54800000.0
2007-04-13 22:59:00,99.33,99.35,99.33,99.34,10200000.0
2007-04-15 23:00:00,99.455,99.455,99.445,99.445,15800000.0
2007-04-15 23:01:00,99.465,99.475,99.455,99.475,39500000.0
2007-04-15 23:02:00,99.485,99.485,99.465,99.475,36900000.0
2007-04-15 23:03:00,99.485,99.485,99.475,99.485,31600000.0
2007-04-15 23:04:00,99.475,99.495,99.475,99.485,39500000.0
2007-04-15 23:05:00,99.495,99.505,99.485,99.505,142700000.0
2007-04-15 23:06:00,99.495,99.525,99.485,99.525,66400000.0
2007-04-15 23:07:00,99.525,99.535,99.505,99.505,31700000.0
2007-04-15 23:08:00,99.535,99.535,99.515,99.515,23800000.0
2007-04-15 23:09:00,99.515,99.545,99.495,99.495,64100000.0
2007-04-15 23:10:00,99.485,99.515,99.485,99.505,35700000.0
2007-04-15 23:11:00,99.475,99.505,99.475,99.505,51400000.0
2007-04-15 23:12:00,99.495,99.515,99.475,99.505,63700000.0
2007-04-15 23:13:00,99.495,99.515,99.495,99.515,74400000.0
2007-04-15 23:14:00,99.485,99.485,99.485,99.485,8000000.0
2007-04-15 23:15:00,99.535,99.535,99.505,99.505,19800000.0
2007-04-15 23:16:00,99.505,99.515,99.505,99.515,8000000.0
2007-04-15 23:17:00,99.535,99.535,99.485,99.525,43700000.0
2007-04-15 23:18:00,99.383,99.393,99.369,99.381,458500000.0
2007-04-15 23:19:00,99.515,99.515,99.495,99.495,20000000.0
2007-04-15 23:20:00,99.515,99.545,99.515,99.535,43600000.0
2007-04-15 23:21:00,99.555,99.555,99.535,99.545,106500000.0
2007-04-15 23:22:00,99.545,99.575,99.545,99.575,131600000.0
2007-04-15 23:23:00,99.525,99.575,99.525,99.555,70400000.0
2007-04-15 23:24:00,99.545,99.555,99.545,99.555,66400000.0
2007-04-15 23:25:00,99.555,99.575,99.545,99.555,183000000.0
2007-04-15 23:26:00,99.575,99.575,99.565,99.565,151300000.0
2007-04-15 23:27:00,99.532,99.532,99.366,99.374,203500000.0
2007-04-15 23:28:00,99.405,99.585,99.405,99.565,169200000.0
2007-04-15 23:29:00,99.575,99.575,99.575,99.575,47900000.0
2007-04-15 23:30:00,99.575,99.575,99.575,99.575,36000000.0
2007-04-15 23:31:00,99.585,99.585,99.565,99.565,79800000.0
2007-04-15 23:32:00,99.537,99.537,99.374,99.378,132700000.0
2007-04-15 23:33:00,99.382,99.387,99.37,99.387,49600000.0
2007-04-15 23:34:00,99.427,99.575,99.427,99.575,4800000.0
2007-04-15 23:35:00,99.58,99.58,99.545,99.56,39800000.0
2007-04-15 23:36:00,99.56,99.56,99.555,99.56,15900000.0
2007-04-15 23:37:00,99.56,99.56,99.56,99.56,1600000.0
2007-04-15 23:38:00,99.56,99.56,99.56,99.56,6400000.0
2007-04-15 23:39:00,99.555,99.555,99.555,99.555,4000000.0
2007-04-15 23:40:00,99.56,99.58,99.56,99.57,4000000.0
2007-04-15 23:41:00,99.565,99.58,99.565,99.58,5600000.0
2007-04-15 23:42:00,99.57,99.57,99.57,99.57,800000.0
2007-04-15 23:43:00,99.565,99.565,99.555,99.555,15900000.0
2007-04-15 23:44:00,99.58,99.58,99.575,99.575,11200000.0
2007-04-15 23:45:00,99.58,99.58,99.58,99.58,1600000.0
2007-04-15 23:46:00,99.58,99.59,99.58,99.59,1600000.0
2007-04-15 23:47:00,99.58,99.6,99.58,99.59,4000000.0
2007-04-15 23:48:00,99.59,99.59,99.59,99.59,1600000.0
2007-04-15 23:49:00,99.59,99.61,99.585,99.585,52500000.0
2007-04-15 23:50:00,99.59,99.6,99.58,99.58,6400000.0
2007-04-15 23:51:00,99.58,99.58,99.575,99.58,9600000.0
2007-04-15 23:52:00,99.59,99.59,99.58,99.59,4000000.0
2007-04-15 23:53:00,99.585,99.6,99.58,99.58,5600000.0
2007-04-15 23:54:00,99.61,99.62,99.6,99.6,38200001.0
2007-04-15 23:55:00,99.61,99.62,99.6,99.61,5600000.0
2007-04-15 23:56:00,99.62,99.62,99.62,99.62,800000.0
2007-04-15 23:57:00,99.6,99.62,99.59,99.62,2400000.0
2007-04-15 23:58:00,99.63,99.63,99.63,99.63,1600000.0
2007-04-15 23:59:00,99.63,99.63,99.62,99.62,4800000.0
2007-04-16 00:00:00,99.61,99.61,99.6,99.6,14400000.0
2007-04-16 00:01:00,99.6,99.61,99.6,99.61,111200000.0
2007-04-16 00:02:00,99.61,99.63,99.58,99.6,306100004.0
2007-04-16 00:03:00,99.6,99.61,99.555,99.58,277400001.0
2007-04-16 00:04:00,99.58,99.6,99.555,99.595,185899999.0
2007-04-16 00:05:00,99.61,99.62,99.59,99.59,104300000.0
2007-04-16 00:06:00,99.59,99.65,99.575,99.615,152200000.0
2007-04-16 00:07:00,99.62,99.63,99.62,99.63,18400000.0
2007-04-16 00:08:00,99.65,99.68,99.62,99.68,128600000.0
2007-04-16 00:09:00,99.67,99.68,99.635,99.65,82400000.0
2007-04-16 00:10:00,99.66,99.71,99.65,99.71,208800000.0
2007-04-16 00:11:00,99.71,99.74,99.69,99.74,267600001.0
2007-04-16 00:12:00,99.75,99.75,99.725,99.735,139400000.0
2007-04-16 00:13:00,99.73,99.73,99.715,99.715,25600000.0
2007-04-16 00:14:00,99.715,99.73,99.71,99.71,83200000.0
2007-04-16 00:15:00,99.72,99.72,99.69,99.71,117000000.0
2007-04-16 00:16:00,99.72,99.72,99.69,99.69,128900000.0
2007-04-16 00:17:00,99.71,99.71,99.7,99.7,26400000.0
2007-04-16 00:18:00,99.695,99.71,99.695,99.71,79000000.0
2007-04-16 00:19:00,99.72,99.725,99.71,99.725,26400000.0
2007-04-16 00:20:00,99.73,99.77,99.73,99.76,70400000.0
2007-04-16 00:21:00,99.76,99.78,99.755,99.76,171200000.0
2007-04-16 00:22:00,99.77,99.77,99.745,99.76,79799999.0
2007-04-16 00:23:00,99.765,99.77,99.74,99.76,40000000.0
2007-04-16 00:24:00,99.76,99.76,99.755,99.76,24000000.0
2007-04-16 00:25:00,99.82,99.83,99.78,99.78,86400000.0
2007-04-16 00:26:00,99.78,99.81,99.78,99.8,77500000.0
2007-04-16 00:27:00,99.8,99.83,99.79,99.8,120500000.0
2007-04-16 00:28:00,99.8,99.815,99.79,99.805,138600000.0
2007-04-16 00:29:00,99.815,99.85,99.8,99.85,296500002.0
2007-04-16 00:30:00,99.84,99.84,99.81,99.83,158300000.0
2007-04-16 00:31:00,99.82,99.86,99.82,99.85,79200000.0
2007-04-16 00:32:00,99.85,99.85,99.81,99.82,50400000.0
2007-04-16 00:33:00,99.82,99.88,99.82,99.86,310199999.0
2007-04-16 00:34:00,99.835,99.88,99.825,99.835,371500005.0
2007-04-16 00:35:00,99.835,99.84,99.795,99.83,241500001.0
2007-04-16 00:36:00,99.84,99.875,99.83,99.87,144000000.0
2007-04-16 00:37:00,99.865,99.88,99.85,99.86,83500000.0
2007-04-16 00:38:00,99.85,99.88,99.85,99.87,146500000.0
2007-04-16 00:39:00,99.88,99.9,99.875,99.875,108400000.0
2007-04-16 00:40:00,99.88,99.88,99.825,99.84,196900000.0
2007-04-16 00:41:00,99.86,99.86,99.825,99.84,93600000.0
2007-04-16 00:42:00,99.835,99.84,99.795,99.83,178200000.0
2007-04-16 00:43:00,99.83,99.85,99.825,99.835,64800000.0
2007-04-16 00:44:00,99.85,99.9,99.85,99.88,138400000.0
2007-04-16 00:45:00,99.89,99.9,99.875,99.885,109800000.0
2007-04-16 00:46:00,99.9,99.91,99.89,99.89,41500000.0
2007-04-16 00:47:00,99.89,99.89,99.835,99.86,158800001.0
2007-04-16 00:48:00,99.86,99.87,99.86,99.87,50400000.0
2007-04-16 00:49:00,99.87,99.89,99.865,99.885,164500004.0
2007-04-16 00:50:00,99.88,99.88,99.85,99.86,154200002.0
2007-04-16 00:51:00,99.86,99.88,99.84,99.87,145700003.0
2007-04-16 00:52:00,99.865,99.88,99.84,99.84,115100000.0
2007-04-16 00:53:00,99.84,99.86,99.84,99.845,136400000.0
2007-04-16 00:54:00,99.85,99.905,99.845,99.895,101600000.0
2007-04-16 00:55:00,99.9,99.9,99.87,99.87,125500000.0
2007-04-16 00:56:00,99.87,99.88,99.86,99.86,81600000.0
2007-04-16 00:57:00,99.85,99.85,99.79,99.79,323500000.0
2007-04-16 00:58:00,99.795,99.82,99.795,99.82,83900000.0
2007-04-16 00:59:00,99.82,99.84,99.82,99.825,26400000.0
2007-04-16 01:00:00,99.83,99.83,99.795,99.795,295500006.0
2007-04-16 01:01:00,99.81,99.81,99.755,99.76,342600000.0
2007-04-16 01:02:00,99.765,99.78,99.75,99.76,163100000.0
2007-04-16 01:03:00,99.765,99.765,99.71,99.72,178400000.0
2007-04-16 01:04:00,99.715,99.73,99.685,99.705,202600002.0
2007-04-16 01:05:00,99.71,99.735,99.705,99.735,41500000.0
2007-04-16 01:06:00,99.735,99.75,99.73,99.75,94300000.0
2007-04-16 01:07:00,99.75,99.75,99.725,99.725,58400000.0
2007-04-16 01:08:00,99.725,99.76,99.725,99.745,123300000.0
2007-04-16 01:09:00,99.745,99.75,99.715,99.75,148500000.0
2007-04-16 01:10:00,99.75,99.75,99.74,99.74,30900000.0
2007-04-16 01:11:00,99.745,99.76,99.745,99.75,123399999.0
2007-04-16 01:12:00,99.745,99.75,99.74,99.75,69600000.0
2007-04-16 01:13:00,99.755,99.77,99.755,99.76,112600000.0
2007-04-16 01:14:00,99.76,99.765,99.76,99.765,185999999.0
2007-04-16 01:15:00,99.76,99.76,99.725,99.755,179900000.0
2007-04-16 01:16:00,99.75,99.75,99.735,99.735,80699999.0
2007-04-16 01:17:00,99.73,99.73,99.695,99.705,175200000.0
2007-04-16 01:18:00,99.705,99.715,99.695,99.705,193000000.0
2007-04-16 01:19:00,99.7,99.71,99.68,99.68,170700000.0
2007-04-16 01:20:00,99.68,99.68,99.61,99.635,271900000.0
2007-04-16 01:21:00,99.63,99.65,99.625,99.64,96800000.0
2007-04-16 01:22:00,99.64,99.65,99.625,99.645,195699996.0
2007-04-16 01:23:00,99.65,99.65,99.62,99.63,155400002.0
2007-04-16 01:24:00,99.625,99.64,99.62,99.62,156000000.0
2007-04-16 01:25:00,99.62,99.62,99.59,99.595,249000000.0
2007-04-16 01:26:00,99.61,99.61,99.595,99.605,40100000.0
2007-04-16 01:27:00,99.605,99.61,99.58,99.59,129400000.0
2007-04-16 01:28:00,99.59,99.59,99.525,99.53,274699999.0
2007-04-16 01:29:00,99.53,99.54,99.51,99.54,140000000.0
2007-04-16 01:30:00,99.54,99.55,99.525,99.54,134499999.0
2007-04-16 01:31:00,99.535,99.535,99.53,99.53,27200000.0
2007-04-16 01:32:00,99.545,99.555,99.54,99.555,73600000.0
2007-04-16 01:33:00,99.555,99.555,99.55,99.555,33600000.0
2007-04-16 01:34:00,99.55,99.56,99.55,99.555,49600000.0
2007-04-16 01:35:00,99.555,99.57,99.55,99.55,258700000.0
2007-04-16 01:36:00,99.56,99.575,99.555,99.575,79800000.0
2007-04-16 01:37:00,99.585,99.585,99.585,99.585,12000000.0
2007-04-16 01:38:00,99.585,99.62,99.585,99.62,235100000.0
2007-04-16 01:39:00,99.62,99.62,99.605,99.61,84500000.0
2007-04-16 01:40:00,99.61,99.64,99.6,99.62,240300000.0
2007-04-16 01:41:00,99.615,99.62,99.585,99.61,94800000.0
2007-04-16 01:42:00,99.615,99.645,99.61,99.62,198800000.0
2007-04-16 01:43:00,99.62,99.625,99.595,99.62,206299999.0
2007-04-16 01:44:00,99.62,99.63,99.62,99.63,23200000.0
2007-04-16 01:45:00,99.63,99.63,99.625,99.63,25500000.0
2007-04-16 01:46:00,99.625,99.625,99.59,99.605,90900000.0
2007-04-16 01:47:00,99.605,99.61,99.6,99.605,86000000.0
2007-04-16 01:48:00,99.605,99.62,99.605,99.62,70800000.0
2007-04-16 01:49:00,99.61,99.635,99.61,99.62,263400000.0
2007-04-16 01:50:00,99.63,99.63,99.6,99.61,69300000.0
2007-04-16 01:51:00,99.61,99.615,99.59,99.615,155400000.0
2007-04-16 01:52:00,99.615,99.615,99.6,99.6,64700000.0
2007-04-16 01:53:00,99.6,99.6,99.57,99.585,273300001.0
2007-04-16 01:54:00,99.59,99.61,99.59,99.605,108400000.0
2007-04-16 01:55:00,99.6,99.61,99.6,99.61,31200000.0
2007-04-16 01:56:00,99.61,99.615,99.6,99.61,68800000.0
2007-04-16 01:57:00,99.61,99.615,99.61,99.615,21600000.0
2007-04-16 01:58:00,99.625,99.645,99.615,99.635,104899999.0
2007-04-16 01:59:00,99.64,99.65,99.635,99.645,67099999.0
2007-04-16 02:00:00,99.645,99.655,99.635,99.645,152200000.0
2007-04-16 02:01:00,99.64,99.64,99.515,99.52,576400000.0
2007-04-16 02:02:00,99.52,99.54,99.475,99.54,560500004.0
2007-04-16 02:03:00,99.54,99.54,99.525,99.535,209500000.0
2007-04-16 02:04:00,99.53,99.54,99.525,99.54,24000000.0
2007-04-16 02:05:00,99.535,99.54,99.51,99.53,159800000.0
2007-04-16 02:06:00,99.53,99.565,99.53,99.56,107000000.0
2007-04-16 02:07:00,99.56,99.56,99.535,99.55,207200003.0
2007-04-16 02:08:00,99.545,99.57,99.54,99.56,98000000.0
2007-04-16 02:09:00,99.56,99.56,99.555,99.56,60500001.0
2007-04-16 02:10:00,99.565,99.6,99.56,99.6,185900001.0
2007-04-16 02:11:00,99.6,99.6,99.555,99.565,99600000.0
2007-04-16 02:12:00,99.56,99.57,99.535,99.54,102600000.0
2007-04-16 02:13:00,99.545,99.55,99.53,99.55,141300000.0
2007-04-16 02:14:00,99.56,99.56,99.535,99.54,126600000.0
2007-04-16 02:15:00,99.54,99.54,99.475,99.475,119700000.0
2007-04-16 02:16:00,99.47,99.47,99.45,99.46,428300001.0
2007-04-16 02:17:00,99.465,99.475,99.445,99.45,335900000.0
2007-04-16 02:18:00,99.45,99.47,99.45,99.465,154800000.0
2007-04-16 02:19:00,99.47,99.475,99.445,99.445,153800000.0
2007-04-16 02:20:00,99.445,99.45,99.39,99.4,400100002.0
2007-04-16 02:21:00,99.4,99.435,99.395,99.425,342600000.0
2007-04-16 02:22:00,99.425,99.425,99.375,99.385,162000000.0
2007-04-16 02:23:00,99.39,99.41,99.375,99.405,232499999.0
2007-04-16 02:24:00,99.405,99.43,99.4,99.415,269899999.0
2007-04-16 02:25:00,99.425,99.455,99.415,99.45,296200000.0
2007-04-16 02:26:00,99.445,99.46,99.44,99.46,175200000.0
2007-04-16 02:27:00,99.465,99.47,99.445,99.455,139800000.0
2007-04-16 02:28:00,99.455,99.46,99.44,99.445,156200000.0
2007-04-16 02:29:00,99.45,99.46,99.45,99.45,55800000.0
2007-04-16 02:30:00,99.455,99.465,99.455,99.465,48900000.0
2007-04-16 02:31:00,99.465,99.465,99.45,99.45,102500000.0
2007-04-16 02:32:00,99.45,99.465,99.44,99.45,125100000.0
2007-04-16 02:33:00,99.45,99.46,99.425,99.43,216400002.0
2007-04-16 02:34:00,99.435,99.44,99.395,99.4,254100004.0
2007-04-16 02:35:00,99.41,99.44,99.385,99.43,235600000.0
2007-04-16 02:36:00,99.435,99.44,99.42,99.425,147800000.0
2007-04-16 02:37:00,99.43,99.435,99.39,99.405,443800004.0
2007-04-16 02:38:00,99.4,99.42,99.4,99.415,177800000.0
2007-04-16 02:39:00,99.41,99.425,99.405,99.41,192700000.0
2007-04-16 02:40:00,99.41,99.425,99.4,99.405,207800000.0
2007-04-16 02:41:00,99.41,99.415,99.385,99.385,340099999.0
2007-04-16 02:42:00,99.385,99.4,99.38,99.39,222500000.0
2007-04-16 02:43:00,99.385,99.385,99.36,99.365,252500000.0
2007-04-16 02:44:00,99.37,99.37,99.33,99.33,142700000.0
2007-04-16 02:45:00,99.34,99.35,99.33,99.35,202500001.0
2007-04-16 02:46:00,99.35,99.35,99.34,99.345,109000000.0
2007-04-16 02:47:00,99.34,99.36,99.34,99.35,72700000.0
2007-04-16 02:48:00,99.35,99.35,99.335,99.34,69900000.0
2007-04-16 02:49:00,99.34,99.34,99.325,99.33,95300000.0
2007-04-16 02:50:00,99.33,99.36,99.33,99.35,135300000.0
2007-04-16 02:51:00,99.35,99.35,99.32,99.34,75100000.0
2007-04-16 02:52:00,99.34,99.345,99.33,99.345,273100002.0
2007-04-16 02:53:00,99.35,99.35,99.34,99.345,84499998.0
2007-04-16 02:54:00,99.345,99.365,99.34,99.365,186800000.0
2007-04-16 02:55:00,99.365,99.4,99.34,99.385,256400001.0
2007-04-16 02:56:00,99.385,99.405,99.36,99.365,367600000.0
2007-04-16 02:57:00,99.36,99.38,99.35,99.355,296100000.0
2007-04-16 02:58:00,99.36,99.36,99.34,99.345,80300000.0
2007-04-16 02:59:00,99.345,99.355,99.34,99.345,129700000.0
2007-04-16 03:00:00,99.345,99.37,99.315,99.32,261600000.0
2007-04-16 03:01:00,99.32,99.34,99.31,99.32,174200000.0
2007-04-16 03:02:00,99.31,99.32,99.3,99.32,184500000.0
2007-04-16 03:03:00,99.315,99.33,99.315,99.32,89200000.0
2007-04-16 03:04:00,99.32,99.32,99.3,99.31,211900000.0
2007-04-16 03:05:00,99.31,99.32,99.3,99.32,72400000.0
2007-04-16 03:06:00,99.32,99.33,99.315,99.32,122400000.0
2007-04-16 03:07:00,99.32,99.32,99.27,99.285,381700001.0
2007-04-16 03:08:00,99.28,99.32,99.28,99.32,628400006.0
2007-04-16 03:09:00,99.32,99.345,99.32,99.34,332499999.0
2007-04-16 03:10:00,99.34,99.35,99.32,99.32,103500000.0
2007-04-16 03:11:00,99.32,99.35,99.32,99.35,173700000.0
2007-04-16 03:12:00,99.35,99.355,99.335,99.34,93400000.0
2007-04-16 03:13:00,99.335,99.345,99.33,99.34,172000000.0
2007-04-16 03:14:00,99.345,99.345,99.315,99.345,237000000.0
2007-04-16 03:15:00,99.34,99.36,99.335,99.35,163400000.0
2007-04-16 03:16:00,99.35,99.35,99.33,99.335,98800000.0
2007-04-16 03:17:00,99.335,99.345,99.33,99.335,75400000.0
2007-04-16 03:18:00,99.34,99.34,99.33,99.33,92200000.0
2007-04-16 03:19:00,99.33,99.33,99.27,99.29,122600000.0
2007-04-16 03:20:00,99.28,99.3,99.28,99.3,85000000.0
2007-04-16 03:21:00,99.3,99.3,99.27,99.27,103000000.0
2007-04-16 03:22:00,99.27,99.29,99.27,99.29,171400000.0
2007-04-16 03:23:00,99.29,99.31,99.29,99.305,148100000.0
2007-04-16 03:24:00,99.31,99.31,99.3,99.31,63900000.0
2007-04-16 03:25:00,99.31,99.33,99.31,99.33,44000000.0
2007-04-16 03:26:00,99.33,99.33,99.32,99.33,75800000.0
2007-04-16 03:27:00,99.33,99.34,99.33,99.33,48800000.0
2007-04-16 03:28:00,99.315,99.35,99.315,99.34,134400000.0
2007-04-16 03:29:00,99.34,99.34,99.33,99.34,21200000.0
2007-04-16 03:30:00,99.34,99.34,99.325,99.33,89800000.0
2007-04-16 03:31:00,99.34,99.34,99.33,99.34,22400000.0
2007-04-16 03:32:00,99.34,99.34,99.325,99.325,37400000.0
2007-04-16 03:33:00,99.325,99.34,99.325,99.335,138000002.0
2007-04-16 03:34:00,99.34,99.34,99.335,99.335,11200000.0
2007-04-16 03:35:00,99.34,99.34,99.34,99.34,10000000.0
2007-04-16 03:36:00,99.34,99.34,99.335,99.335,119700001.0
2007-04-16 03:37:00,99.335,99.34,99.325,99.34,147099999.0
2007-04-16 03:38:00,99.33,99.34,99.325,99.335,98000000.0
2007-04-16 03:39:00,99.325,99.33,99.325,99.33,50100000.0
2007-04-16 03:40:00,99.34,99.34,99.33,99.33,67800000.0
2007-04-16 03:41:00,99.33,99.34,99.325,99.325,44100000.0
2007-04-16 03:42:00,99.33,99.33,99.32,99.33,51100000.0
2007-04-16 03:43:00,99.325,99.33,99.32,99.33,37400000.0
2007-04-16 03:44:00,99.33,99.34,99.32,99.33,160100000.0
2007-04-16 03:45:00,99.325,99.34,99.305,99.31,135500000.0
2007-04-16 03:46:00,99.315,99.325,99.29,99.29,123500001.0
2007-04-16 03:47:00,99.29,99.3,99.275,99.285,272700000.0
2007-04-16 03:48:00,99.28,99.29,99.28,99.285,106500000.0
2007-04-16 03:49:00,99.285,99.29,99.28,99.285,25700000.0
2007-04-16 03:50:00,99.275,99.285,99.27,99.27,96100000.0
2007-04-16 03:51:00,99.275,99.285,99.265,99.27,168399998.0
2007-04-16 03:52:00,99.27,99.29,99.27,99.29,48000000.0
2007-04-16 03:53:00,99.29,99.29,99.28,99.28,52000000.0
2007-04-16 03:54:00,99.28,99.29,99.28,99.29,81600000.0
2007-04-16 03:55:00,99.29,99.29,99.275,99.285,81200000.0
2007-04-16 03:56:00,99.28,99.29,99.27,99.27,38500000.0
2007-04-16 03:57:00,99.265,99.285,99.265,99.27,162400000.0
2007-04-16 03:58:00,99.27,99.295,99.27,99.295,75800000.0
2007-04-16 03:59:00,99.295,99.315,99.29,99.3,133200000.0
2007-04-16 04:00:00,99.3,99.31,99.3,99.3,21600000.0
2007-04-16 04:01:00,99.31,99.31,99.3,99.3,49800000.0
2007-04-16 04:02:00,99.3,99.33,99.3,99.33,86400000.0
2007-04-16 04:03:00,99.33,99.33,99.295,99.31,115600000.0
2007-04-16 04:04:00,99.31,99.31,99.29,99.3,21600000.0
2007-04-16 04:05:00,99.3,99.325,99.3,99.315,46600000.0
2007-04-16 04:06:00,99.31,99.32,99.3,99.32,151600001.0
2007-04-16 04:07:00,99.31,99.315,99.3,99.31,86700000.0
2007-04-16 04:08:00,99.31,99.31,99.275,99.3,158599999.0
2007-04-16 04:09:00,99.31,99.32,99.305,99.32,38400000.0
2007-04-16 04:10:00,99.32,99.335,99.31,99.325,176399999.0
2007-04-16 04:11:00,99.33,99.35,99.33,99.35,80400000.0
2007-04-16 04:12:00,99.35,99.365,99.35,99.35,122300000.0
2007-04-16 04:13:00,99.355,99.37,99.35,99.35,29600000.0
2007-04-16 04:14:00,99.36,99.37,99.35,99.355,133800000.0
2007-04-16 04:15:00,99.37,99.37,99.35,99.36,52900000.0
2007-04-16 04:16:00,99.365,99.38,99.365,99.37,56800000.0
2007-04-16 04:17:00,99.36,99.365,99.335,99.36,109800000.0
2007-04-16 04:18:00,99.355,99.355,99.335,99.335,70200000.0
2007-04-16 04:19:00,99.34,99.37,99.34,99.36,347000000.0
2007-04-16 04:20:00,99.355,99.38,99.355,99.37,122500000.0
2007-04-16 04:21:00,99.375,99.415,99.375,99.39,142100000.0
2007-04-16 04:22:00,99.39,99.395,99.37,99.385,345800003.0
2007-04-16 04:23:00,99.39,99.39,99.36,99.375,182000001.0
2007-04-16 04:24:00,99.38,99.395,99.37,99.395,195000000.0
2007-04-16 04:25:00,99.395,99.41,99.39,99.39,69300000.0
2007-04-16 04:26:00,99.395,99.4,99.395,99.395,25600000.0
2007-04-16 04:27:00,99.39,99.41,99.38,99.405,191200000.0
2007-04-16 04:28:00,99.4,99.41,99.4,99.41,44800000.0
2007-04-16 04:29:00,99.4,99.4,99.395,99.4,15200000.0
2007-04-16 04:30:00,99.39,99.41,99.39,99.395,40000000.0
2007-04-16 04:31:00,99.395,99.395,99.395,99.395,17600000.0
2007-04-16 04:32:00,99.395,99.395,99.38,99.38,70200000.0
2007-04-16 04:33:00,99.37,99.39,99.37,99.375,35200000.0
2007-04-16 04:34:00,99.375,99.385,99.37,99.38,47800000.0
2007-04-16 04:35:00,99.38,99.39,99.37,99.375,118100000.0
2007-04-16 04:36:00,99.375,99.385,99.375,99.385,41600000.0
2007-04-16 04:37:00,99.385,99.4,99.385,99.385,40800000.0
2007-04-16 04:38:00,99.385,99.395,99.385,99.39,52800000.0
2007-04-16 04:39:00,99.4,99.4,99.39,99.39,20000000.0
2007-04-16 04:40:00,99.4,99.405,99.39,99.4,173000000.0
2007-04-16 04:41:00,99.4,99.41,99.4,99.41,12800000.0
2007-04-16 04:42:00,99.41,99.42,99.41,99.41,24000000.0
2007-04-16 04:43:00,99.405,99.42,99.4,99.41,107200000.0
2007-04-16 04:44:00,99.41,99.42,99.395,99.395,49600000.0
2007-04-16 04:45:00,99.39,99.39,99.375,99.39,184000001.0
2007-04-16 04:46:00,99.39,99.39,99.375,99.385,147100000.0
2007-04-16 04:47:00,99.385,99.39,99.385,99.385,48800000.0
2007-04-16 04:48:00,99.39,99.39,99.385,99.385,19200000.0
2007-04-16 04:49:00,99.385,99.395,99.385,99.395,89600000.0
2007-04-16 04:50:00,99.39,99.39,99.385,99.385,41600000.0
2007-04-16 04:51:00,99.39,99.39,99.375,99.375,71100000.0
2007-04-16 04:52:00,99.375,99.39,99.375,99.385,109600000.0
2007-04-16 04:53:00,99.38,99.385,99.38,99.38,105600000.0
2007-04-16 04:54:00,99.325,99.353,99.318,99.353,31200000.0
2007-04-16 04:55:00,99.37,99.375,99.365,99.37,110600002.0
2007-04-16 04:56:00,99.375,99.375,99.335,99.335,163500000.0
2007-04-16 04:57:00,99.335,99.36,99.315,99.355,227000000.0
2007-04-16 04:58:00,99.36,99.38,99.355,99.38,66400000.0
2007-04-16 04:59:00,99.38,99.38,99.38,99.38,50400000.0
2007-04-16 05:00:00,99.37,99.38,99.37,99.38,44800000.0
2007-04-16 05:01:00,99.39,99.39,99.39,99.39,1600000.0
2007-04-16 05:02:00,99.38,99.38,99.38,99.38,11200000.0
2007-04-16 05:03:00,99.39,99.4,99.385,99.39,31100000.0
2007-04-16 05:04:00,99.385,99.385,99.37,99.37,50900000.0
2007-04-16 05:05:00,99.375,99.385,99.37,99.37,124100000.0
2007-04-16 05:06:00,99.365,99.39,99.365,99.37,125500000.0
2007-04-16 05:07:00,99.37,99.38,99.365,99.375,63200000.0
2007-04-16 05:08:00,99.37,99.37,99.37,99.37,26400000.0
2007-04-16 05:09:00,99.37,99.37,99.365,99.365,17600000.0
2007-04-16 05:10:00,99.365,99.37,99.335,99.345,73400000.0
2007-04-16 05:11:00,99.35,99.35,99.35,99.35,22400000.0
2007-04-16 05:12:00,99.35,99.35,99.335,99.34,93600000.0
2007-04-16 05:13:00,99.34,99.34,99.325,99.335,85600000.0
2007-04-16 05:14:00,99.33,99.33,99.3,99.31,104000000.0
2007-04-16 05:15:00,99.3,99.31,99.295,99.305,238800002.0
2007-04-16 05:16:00,99.31,99.32,99.305,99.32,81200000.0
2007-04-16 05:17:00,99.31,99.315,99.3,99.305,127300000.0
2007-04-16 05:18:00,99.305,99.305,99.3,99.3,9600000.0
2007-04-16 05:19:00,99.295,99.295,99.29,99.29,84800000.0
2007-04-16 05:20:00,99.295,99.3,99.29,99.295,24000000.0
2007-04-16 05:21:00,99.3,99.305,99.295,99.3,80800000.0
2007-04-16 05:22:00,99.3,99.3,99.285,99.3,162200000.0
2007-04-16 05:23:00,99.31,99.31,99.31,99.31,3200000.0
2007-04-16 05:24:00,99.31,99.31,99.3,99.3,12800000.0
2007-04-16 05:25:00,99.3,99.32,99.3,99.32,37600000.0
2007-04-16 05:26:00,99.237,99.272,99.237,99.272,74400000.0
2007-04-16 05:27:00,99.239,99.272,99.239,99.272,112000000.0
2007-04-16 05:28:00,99.32,99.32,99.32,99.32,5600000.0
2007-04-16 05:29:00,99.32,99.32,99.315,99.32,24000000.0
2007-04-16 05:30:00,99.325,99.33,99.325,99.33,12000000.0
2007-04-16 05:31:00,99.325,99.335,99.32,99.335,24800000.0
2007-04-16 05:32:00,99.32,99.33,99.32,99.33,33600000.0
2007-04-16 05:33:00,99.33,99.33,99.32,99.32,89600000.0
2007-04-16 05:34:00,99.32,99.33,99.315,99.315,141500000.0
2007-04-16 05:35:00,99.32,99.325,99.32,99.325,11600000.0
2007-04-16 05:36:00,99.325,99.325,99.32,99.32,12800000.0
2007-04-16 05:37:00,99.32,99.32,99.32,99.32,19200000.0
2007-04-16 05:38:00,99.315,99.32,99.315,99.32,12000000.0
2007-04-16 05:39:00,99.275,99.275,99.252,99.267,32000000.0
2007-04-16 05:40:00,99.32,99.32,99.315,99.315,29600000.0
2007-04-16 05:41:00,99.315,99.32,99.315,99.315,31200000.0
2007-04-16 05:42:00,99.32,99.32,99.32,99.32,7200000.0
2007-04-16 05:43:00,99.32,99.32,99.32,99.32,1600000.0
2007-04-16 05:44:00,99.32,99.32,99.315,99.32,24000000.0
2007-04-16 05:45:00,99.315,99.32,99.315,99.32,16000000.0
2007-04-16 05:46:00,99.32,99.32,99.315,99.315,12000000.0
2007-04-16 05:47:00,99.32,99.32,99.32,99.32,1600000.0
2007-04-16 05:48:00,99.32,99.32,99.315,99.32,41200000.0
2007-04-16 05:49:00,99.315,99.32,99.315,99.32,54400000.0
2007-04-16 05:50:00,99.32,99.33,99.32,99.32,42400000.0
2007-04-16 05:51:00,99.32,99.32,99.32,99.32,22400000.0
2007-04-16 05:52:00,99.32,99.32,99.32,99.32,4800000.0
2007-04-16 05:53:00,99.32,99.33,99.32,99.33,37600000.0
2007-04-16 05:54:00,99.33,99.33,99.32,99.32,44000000.0
2007-04-16 05:55:00,99.32,99.32,99.32,99.32,26900000.0
2007-04-16 05:56:00,99.33,99.33,99.32,99.32,16800000.0
2007-04-16 05:57:00,99.32,99.33,99.32,99.33,23200000.0
2007-04-16 05:58:00,99.32,99.37,99.315,99.36,123700000.0
2007-04-16 05:59:00,99.36,99.38,99.32,99.33,125600000.0
2007-04-16 06:00:00,99.33,99.35,99.32,99.335,70400000.0
2007-04-16 06:01:00,99.34,99.38,99.32,99.38,108800000.0
2007-04-16 06:02:00,99.38,99.39,99.315,99.38,73600000.0
2007-04-16 06:03:00,99.349,99.349,99.329,99.329,57399998.0
2007-04-16 06:04:00,99.365,99.37,99.345,99.345,56500000.0
2007-04-16 06:05:00,99.36,99.36,99.32,99.33,55800000.0
2007-04-16 06:06:00,99.325,99.34,99.325,99.33,37600000.0
2007-04-16 06:07:00,99.32,99.35,99.32,99.34,60300000.0
2007-04-16 06:08:00,99.335,99.37,99.32,99.37,98300000.0
2007-04-16 06:09:00,99.36,99.38,99.315,99.37,93500000.0
2007-04-16 06:10:00,99.37,99.39,99.32,99.39,29600000.0
2007-04-16 06:11:00,99.38,99.38,99.32,99.37,32000000.0
2007-04-16 06:12:00,99.37,99.375,99.36,99.375,28000000.0
2007-04-16 06:13:00,99.37,99.405,99.32,99.395,100000000.0
2007-04-16 06:14:00,99.39,99.415,99.39,99.415,90400000.0
2007-04-16 06:15:00,99.42,99.43,99.32,99.4,126900000.0
2007-04-16 06:16:00,99.4,99.42,99.38,99.38,52400000.0
2007-04-16 06:17:00,99.38,99.39,99.37,99.375,60800000.0
2007-04-16 06:18:00,99.37,99.37,99.32,99.35,149300000.0
2007-04-16 06:19:00,99.345,99.35,99.32,99.32,52800000.0
2007-04-16 06:20:00,99.36,99.36,99.33,99.35,44700000.0
2007-04-16 06:21:00,99.355,99.355,99.315,99.34,69400000.0
2007-04-16 06:22:00,99.34,99.34,99.32,99.32,66200000.0
2007-04-16 06:23:00,99.345,99.355,99.34,99.355,20800000.0
2007-04-16 06:24:00,99.35,99.35,99.315,99.345,72200000.0
2007-04-16 06:25:00,99.34,99.345,99.33,99.33,104000000.0
2007-04-16 06:26:00,99.34,99.34,99.32,99.325,56000000.0
2007-04-16 06:27:00,99.32,99.34,99.32,99.34,55700000.0
2007-04-16 06:28:00,99.34,99.34,99.32,99.34,63000000.0
2007-04-16 06:29:00,99.35,99.35,99.325,99.325,76000000.0
2007-04-16 06:30:00,99.325,99.335,99.32,99.32,161600000.0
2007-04-16 06:31:00,99.32,99.33,99.32,99.33,60000000.0
2007-04-16 06:32:00,99.32,99.32,99.32,99.32,29600000.0
2007-04-16 06:33:00,99.32,99.33,99.315,99.33,16800000.0
2007-04-16 06:34:00,99.32,99.32,99.315,99.32,15200000.0
2007-04-16 06:35:00,99.32,99.32,99.32,99.32,14400000.0
2007-04-16 06:36:00,99.32,99.35,99.32,99.35,45600000.0
2007-04-16 06:37:00,99.35,99.42,99.315,99.42,189800000.0
2007-04-16 06:38:00,99.4,99.47,99.32,99.45,119200000.0
2007-04-16 06:39:00,99.445,99.46,99.32,99.45,55200000.0
2007-04-16 06:40:00,99.445,99.445,99.37,99.395,149600000.0
2007-04-16 06:41:00,99.405,99.43,99.32,99.42,233600000.0
2007-04-16 06:42:00,99.42,99.43,99.4,99.415,59600000.0
2007-04-16 06:43:00,99.41,99.42,99.32,99.41,34400000.0
2007-04-16 06:44:00,99.41,99.43,99.41,99.42,64000000.0
2007-04-16 06:45:00,99.42,99.43,99.41,99.41,42400000.0
2007-04-16 06:46:00,99.315,99.405,99.315,99.32,37600000.0
2007-04-16 06:47:00,99.39,99.39,99.38,99.38,33600000.0
2007-04-16 06:48:00,99.38,99.39,99.37,99.37,133600000.0
2007-04-16 06:49:00,99.37,99.37,99.365,99.37,14400000.0
2007-04-16 06:50:00,99.36,99.37,99.36,99.37,16800000.0
2007-04-16 06:51:00,99.375,99.385,99.32,99.365,82400000.0
2007-04-16 06:52:00,99.37,99.375,99.32,99.365,70700000.0
2007-04-16 06:53:00,99.315,99.38,99.315,99.38,22100000.0
2007-04-16 06:54:00,99.325,99.347,99.325,99.34,41600000.0
2007-04-16 06:55:00,99.32,99.38,99.32,99.37,15200000.0
2007-04-16 06:56:00,99.37,99.38,99.36,99.36,80800000.0
2007-04-16 06:57:00,99.36,99.37,99.32,99.36,48000000.0
2007-04-16 06:58:00,99.36,99.36,99.36,99.36,7200000.0
2007-04-16 06:59:00,99.32,99.37,99.315,99.37,30400000.0
2007-04-16 07:00:00,99.365,99.37,99.32,99.36,99200000.0
2007-04-16 07:01:00,99.32,99.37,99.32,99.34,41600000.0
2007-04-16 07:02:00,99.34,99.34,99.32,99.335,71600000.0
2007-04-16 07:03:00,99.35,99.35,99.335,99.34,9600000.0
2007-04-16 07:04:00,99.33,99.34,99.32,99.33,130400000.0
2007-04-16 07:05:00,99.33,99.34,99.315,99.315,80800000.0
2007-04-16 07:06:00,99.315,99.32,99.21,99.21,200000000.0
2007-04-16 07:07:00,99.22,99.32,99.22,99.25,84800000.0
2007-04-16 07:08:00,99.25,99.32,99.195,99.21,168800000.0
2007-04-16 07:09:00,99.21,99.32,99.2,99.245,192000000.0
2007-04-16 07:10:00,99.26,99.315,99.245,99.25,112000000.0
2007-04-16 07:11:00,99.32,99.32,99.245,99.26,60000000.0
2007-04-16 07:12:00,99.26,99.32,99.26,99.315,54400000.0
2007-04-16 07:13:00,99.315,99.32,99.315,99.32,20000000.0
2007-04-16 07:14:00,99.315,99.32,99.275,99.275,20000000.0
2007-04-16 07:15:00,99.32,99.32,99.275,99.275,35200000.0
2007-04-16 07:16:00,99.275,99.32,99.275,99.32,28000000.0
2007-04-16 07:17:00,99.32,99.325,99.315,99.315,35100000.0
2007-04-16 07:18:00,99.32,99.32,99.315,99.32,36800000.0
2007-04-16 07:19:00,99.315,99.32,99.275,99.315,36000000.0
2007-04-16 07:20:00,99.315,99.32,99.315,99.32,4800000.0
2007-04-16 07:21:00,99.315,99.315,99.31,99.315,49600000.0
2007-04-16 07:22:00,99.32,99.32,99.315,99.32,9600000.0
2007-04-16 07:23:00,99.32,99.32,99.32,99.32,2400000.0
2007-04-16 07:24:00,99.384,99.39,99.377,99.382,350199995.0
2007-04-16 07:25:00,99.32,99.32,99.315,99.315,11200000.0
2007-04-16 07:26:00,99.32,99.32,99.32,99.32,3200000.0
2007-04-16 07:27:00,99.32,99.32,99.32,99.32,4000000.0
2007-04-16 07:28:00,99.315,99.32,99.275,99.315,36000000.0
2007-04-16 07:29:00,99.32,99.32,99.315,99.315,52000000.0
2007-04-16 07:30:00,99.32,99.32,99.32,99.32,18400000.0
2007-04-16 07:31:00,99.285,99.295,99.244,99.244,87800000.0
2007-04-16 07:32:00,99.269,99.292,99.252,99.27,76600000.0
2007-04-16 07:33:00,99.32,99.32,99.315,99.32,14400000.0
2007-04-16 07:34:00,99.32,99.32,99.32,99.32,800000.0
2007-04-16 07:35:00,99.32,99.32,99.32,99.32,800000.0
2007-04-16 07:36:00,99.32,99.34,99.32,99.325,44800000.0
2007-04-16 07:37:00,99.315,99.33,99.315,99.315,39200000.0
2007-04-16 07:38:00,99.32,99.325,99.315,99.32,49700000.0
2007-04-16 07:39:00,99.33,99.33,99.32,99.32,33600000.0
2007-04-16 07:40:00,99.32,99.32,99.32,99.32,5600000.0
2007-04-16 07:41:00,99.32,99.33,99.315,99.315,29600000.0
2007-04-16 07:42:00,99.32,99.32,99.32,99.32,6400000.0
2007-04-16 07:43:00,99.32,99.32,99.32,99.32,4800000.0
2007-04-16 07:44:00,99.32,99.32,99.315,99.32,32000000.0
2007-04-16 07:45:00,99.32,99.32,99.32,99.32,10400000.0
2007-04-16 07:46:00,99.32,99.32,99.315,99.32,44000000.0
2007-04-16 07:47:00,99.32,99.32,99.32,99.32,7200000.0
2007-04-16 07:48:00,99.32,99.32,99.315,99.32,14400000.0
2007-04-16 07:49:00,99.32,99.32,99.315,99.32,9600000.0
2007-04-16 07:50:00,99.32,99.345,99.315,99.345,166100000.0
2007-04-16 07:51:00,99.32,99.36,99.32,99.33,78000000.0
2007-04-16 07:52:00,99.33,99.34,99.33,99.335,26400000.0
2007-04-16 07:53:00,99.335,99.34,99.315,99.325,115500000.0
2007-04-16 07:54:00,99.34,99.36,99.32,99.32,31700000.0
2007-04-16 07:55:00,99.34,99.355,99.315,99.355,165200000.0
2007-04-16 07:56:00,99.35,99.35,99.32,99.32,72000000.0
2007-04-16 07:57:00,99.315,99.345,99.315,99.32,135700000.0
2007-04-16 07:58:00,99.32,99.32,99.315,99.315,54400000.0
2007-04-16 07:59:00,99.32,99.33,99.315,99.32,58400000.0
2007-04-16 08:00:00,99.32,99.32,99.315,99.32,40800000.0
2007-04-16 08:01:00,99.32,99.32,99.315,99.315,33600000.0
2007-04-16 08:02:00,99.32,99.325,99.32,99.32,32800000.0
2007-04-16 08:03:00,99.32,99.355,99.32,99.335,140800000.0
2007-04-16 08:04:00,99.32,99.335,99.32,99.32,56800000.0
2007-04-16 08:05:00,99.32,99.32,99.315,99.32,16000000.0
2007-04-16 08:06:00,99.32,99.32,99.315,99.315,32000000.0
2007-04-16 08:07:00,99.32,99.32,99.32,99.32,60000000.0
2007-04-16 08:08:00,99.32,99.33,99.32,99.33,57600000.0
2007-04-16 08:09:00,99.32,99.32,99.32,99.32,12800000.0
2007-04-16 08:10:00,99.32,99.32,99.315,99.32,12000000.0
2007-04-16 08:11:00,99.32,99.32,99.315,99.315,8000000.0
2007-04-16 08:12:00,99.32,99.345,99.32,99.34,224800000.0
2007-04-16 08:13:00,99.35,99.39,99.32,99.37,222500000.0
2007-04-16 08:14:00,99.375,99.38,99.32,99.36,113900000.0
2007-04-16 08:15:00,99.36,99.375,99.34,99.375,182100000.0
2007-04-16 08:16:00,99.36,99.4,99.35,99.37,144000000.0
2007-04-16 08:17:00,99.35,99.38,99.32,99.35,183400000.0
2007-04-16 08:18:00,99.35,99.36,99.33,99.355,258400000.0
2007-04-16 08:19:00,99.35,99.37,99.32,99.355,200000000.0
2007-04-16 08:20:00,99.36,99.37,99.315,99.32,134400000.0
2007-04-16 08:21:00,99.335,99.35,99.265,99.32,166400000.0
2007-04-16 08:22:00,99.32,99.32,99.315,99.315,99200000.0
2007-04-16 08:23:00,99.315,99.32,99.315,99.32,76800000.0
2007-04-16 08:24:00,99.32,99.325,99.32,99.32,48800000.0
2007-04-16 08:25:00,99.32,99.33,99.315,99.315,186100000.0
2007-04-16 08:26:00,99.32,99.33,99.315,99.325,85800000.0
2007-04-16 08:27:00,99.325,99.345,99.315,99.33,119500000.0
2007-04-16 08:28:00,99.34,99.34,99.32,99.32,52800000.0
2007-04-16 08:29:00,99.32,99.32,99.32,99.32,11200000.0
2007-04-16 08:30:00,99.32,99.32,99.315,99.315,42400000.0
2007-04-16 08:31:00,99.32,99.32,99.315,99.32,23200000.0
2007-04-16 08:32:00,99.32,99.33,99.32,99.32,71200000.0
2007-04-16 08:33:00,99.32,99.37,99.32,99.36,111200000.0
2007-04-16 08:34:00,99.35,99.35,99.32,99.335,93600000.0
2007-04-16 08:35:00,99.33,99.345,99.315,99.32,138400000.0
2007-04-16 08:36:00,99.33,99.355,99.32,99.32,149700000.0
2007-04-16 08:37:00,99.36,99.39,99.36,99.36,88800000.0
2007-04-16 08:38:00,99.35,99.4,99.35,99.4,80000000.0
2007-04-16 08:39:00,99.395,99.42,99.38,99.39,98200000.0
2007-04-16 08:40:00,99.32,99.45,99.32,99.45,138300000.0
2007-04-16 08:41:00,99.45,99.52,99.32,99.485,296400000.0
2007-04-16 08:42:00,99.47,99.48,99.44,99.46,166500000.0
2007-04-16 08:43:00,99.46,99.47,99.32,99.47,151800000.0
2007-04-16 08:44:00,99.32,99.47,99.32,99.465,94700000.0
2007-04-16 08:45:00,99.45,99.47,99.32,99.465,109200000.0
2007-04-16 08:46:00,99.32,99.475,99.32,99.46,112700000.0
2007-04-16 08:47:00,99.45,99.49,99.315,99.46,107900000.0
2007-04-16 08:48:00,99.46,99.51,99.32,99.32,54400000.0
2007-04-16 08:49:00,99.5,99.52,99.32,99.52,132300000.0
2007-04-16 08:50:00,99.51,99.51,99.46,99.505,129200000.0
2007-04-16 08:51:00,99.5,99.53,99.32,99.53,135200000.0
2007-04-16 08:52:00,99.51,99.56,99.51,99.53,66000000.0
2007-04-16 08:53:00,99.525,99.54,99.32,99.53,40400000.0
2007-04-16 08:54:00,99.525,99.58,99.475,99.58,94000000.0
2007-04-16 08:55:00,99.565,99.59,99.512,99.58,166800000.0
2007-04-16 08:56:00,99.57,99.58,99.515,99.57,89800000.0
2007-04-16 08:57:00,99.58,99.6,99.535,99.575,140000000.0
2007-04-16 08:58:00,99.58,99.59,99.315,99.55,151900000.0
2007-04-16 08:59:00,99.57,99.6,99.56,99.59,91200000.0
2007-04-16 09:00:00,99.595,99.61,99.517,99.575,143600000.0
2007-04-16 09:01:00,99.57,99.58,99.513,99.53,137300000.0
2007-04-16 09:02:00,99.52,99.54,99.32,99.53,299300000.0
2007-04-16 09:03:00,99.51,99.54,99.32,99.51,108000000.0
2007-04-16 09:04:00,99.52,99.525,99.46,99.475,205200000.0
2007-04-16 09:05:00,99.47,99.51,99.455,99.505,314199999.0
2007-04-16 09:06:00,99.51,99.53,99.51,99.525,237100000.0
2007-04-16 09:07:00,99.525,99.55,99.52,99.545,343499999.0
2007-04-16 09:08:00,99.55,99.55,99.52,99.53,94900000.0
2007-04-16 09:09:00,99.535,99.535,99.5,99.52,165200000.0
2007-04-16 09:10:00,99.52,99.52,99.505,99.515,244400000.0
2007-04-16 09:11:00,99.51,99.515,99.47,99.47,134600000.0
2007-04-16 09:12:00,99.475,99.51,99.475,99.51,175100000.0
2007-04-16 09:13:00,99.51,99.53,99.5,99.515,187900001.0
2007-04-16 09:14:00,99.51,99.51,99.48,99.48,159300000.0
2007-04-16 09:15:00,99.48,99.495,99.47,99.485,195300000.0
2007-04-16 09:16:00,99.485,99.5,99.48,99.48,438100001.0
2007-04-16 09:17:00,99.475,99.485,99.465,99.48,281799998.0
2007-04-16 09:18:00,99.47,99.475,99.445,99.445,333899999.0
2007-04-16 09:19:00,99.445,99.455,99.43,99.44,234300000.0
2007-04-16 09:20:00,99.44,99.465,99.42,99.43,277600000.0
2007-04-16 09:21:00,99.425,99.445,99.41,99.44,298999998.0
2007-04-16 09:22:00,99.435,99.44,99.425,99.44,128800000.0
2007-04-16 09:23:00,99.44,99.45,99.43,99.45,116000000.0
2007-04-16 09:24:00,99.45,99.47,99.45,99.465,66000000.0
2007-04-16 09:25:00,99.47,99.47,99.46,99.46,54300000.0
2007-04-16 09:26:00,99.42,99.431,99.406,99.423,81600000.0
2007-04-16 09:27:00,99.465,99.465,99.455,99.455,24900000.0
2007-04-16 09:28:00,99.445,99.45,99.425,99.425,220799999.0
2007-04-16 09:29:00,99.44,99.45,99.435,99.445,55000000.0
2007-04-16 09:30:00,99.445,99.455,99.42,99.44,216000000.0
2007-04-16 09:31:00,99.44,99.44,99.405,99.43,404399998.0
2007-04-16 09:32:00,99.425,99.43,99.415,99.43,122300000.0
2007-04-16 09:33:00,99.42,99.455,99.42,99.44,225499999.0
2007-04-16 09:34:00,99.45,99.465,99.45,99.455,88200000.0
2007-04-16 09:35:00,99.455,99.475,99.455,99.465,91100000.0
2007-04-16 09:36:00,99.465,99.465,99.455,99.46,28800000.0
2007-04-16 09:37:00,99.465,99.465,99.425,99.43,135800000.0
2007-04-16 09:38:00,99.44,99.46,99.435,99.46,138800000.0
2007-04-16 09:39:00,99.46,99.48,99.45,99.46,64300000.0
2007-04-16 09:40:00,99.46,99.465,99.46,99.46,55400000.0
2007-04-16 09:41:00,99.455,99.46,99.445,99.45,120200002.0
2007-04-16 09:42:00,99.445,99.46,99.445,99.45,55500000.0
2007-04-16 09:43:00,99.45,99.455,99.445,99.45,39500000.0
2007-04-16 09:44:00,99.45,99.45,99.43,99.445,92500000.0
2007-04-16 09:45:00,99.445,99.47,99.445,99.45,95100000.0
2007-04-16 09:46:00,99.455,99.455,99.445,99.45,98700001.0
2007-04-16 09:47:00,99.45,99.46,99.445,99.455,41300001.0
2007-04-16 09:48:00,99.455,99.46,99.45,99.455,28000000.0
2007-04-16 09:49:00,99.45,99.48,99.445,99.48,134600000.0
2007-04-16 09:50:00,99.48,99.49,99.47,99.485,118000000.0
2007-04-16 09:51:00,99.485,99.495,99.48,99.49,34400000.0
2007-04-16 09:52:00,99.49,99.5,99.49,99.5,72400000.0
2007-04-16 09:53:00,99.5,99.52,99.5,99.52,38300000.0
2007-04-16 09:54:00,99.515,99.52,99.495,99.5,174500000.0
2007-04-16 09:55:00,99.5,99.515,99.495,99.515,60700000.0
2007-04-16 09:56:00,99.515,99.52,99.5,99.5,200400000.0
2007-04-16 09:57:00,99.5,99.515,99.5,99.5,141799999.0
2007-04-16 09:58:00,99.5,99.525,99.5,99.525,74800000.0
2007-04-16 09:59:00,99.53,99.54,99.52,99.54,186400000.0
2007-04-16 10:00:00,99.53,99.55,99.53,99.54,279000002.0
2007-04-16 10:01:00,99.54,99.55,99.525,99.54,314800002.0
2007-04-16 10:02:00,99.55,99.58,99.55,99.58,162800000.0
2007-04-16 10:03:00,99.58,99.58,99.56,99.56,204700000.0
2007-04-16 10:04:00,99.555,99.565,99.555,99.555,138499999.0
2007-04-16 10:05:00,99.56,99.56,99.545,99.555,112100000.0
2007-04-16 10:06:00,99.56,99.585,99.555,99.575,316200005.0
2007-04-16 10:07:00,99.575,99.575,99.56,99.56,41400000.0
2007-04-16 10:08:00,99.555,99.57,99.55,99.57,64000000.0
2007-04-16 10:09:00,99.57,99.57,99.565,99.57,32000000.0
2007-04-16 10:10:00,99.58,99.58,99.555,99.58,221500000.0
2007-04-16 10:11:00,99.57,99.57,99.54,99.57,300800000.0
2007-04-16 10:12:00,99.565,99.59,99.555,99.59,269500000.0
2007-04-16 10:13:00,99.59,99.605,99.575,99.58,300100001.0
2007-04-16 10:14:00,99.585,99.595,99.55,99.595,425499999.0
2007-04-16 10:15:00,99.605,99.61,99.58,99.58,408500000.0
2007-04-16 10:16:00,99.58,99.58,99.56,99.57,127200000.0
2007-04-16 10:17:00,99.57,99.57,99.53,99.53,139900000.0
2007-04-16 10:18:00,99.53,99.545,99.52,99.535,169200000.0
2007-04-16 10:19:00,99.54,99.56,99.535,99.54,103600000.0
2007-04-16 10:20:00,99.54,99.55,99.535,99.55,229199995.0
2007-04-16 10:21:00,99.55,99.56,99.53,99.53,150800000.0
2007-04-16 10:22:00,99.54,99.545,99.535,99.54,99600000.0
2007-04-16 10:23:00,99.55,99.55,99.54,99.545,18400000.0
2007-04-16 10:24:00,99.545,99.545,99.52,99.52,114000000.0
2007-04-16 10:25:00,99.52,99.53,99.52,99.52,8800000.0
2007-04-16 10:26:00,99.51,99.52,99.5,99.52,141499999.0
2007-04-16 10:27:00,99.51,99.52,99.51,99.515,61100000.0
2007-04-16 10:28:00,99.515,99.515,99.51,99.51,36500000.0
2007-04-16 10:29:00,99.51,99.51,99.505,99.51,44500002.0
2007-04-16 10:30:00,99.51,99.53,99.505,99.53,155200000.0
2007-04-16 10:31:00,99.53,99.54,99.515,99.515,81500000.0
2007-04-16 10:32:00,99.515,99.515,99.485,99.485,152200000.0
2007-04-16 10:33:00,99.495,99.53,99.485,99.53,126400000.0
2007-04-16 10:34:00,99.53,99.54,99.53,99.54,9600000.0
2007-04-16 10:35:00,99.54,99.54,99.54,99.54,1600000.0
2007-04-16 10:36:00,99.535,99.535,99.52,99.52,198600000.0
2007-04-16 10:37:00,99.515,99.53,99.515,99.52,245700005.0
2007-04-16 10:38:00,99.53,99.53,99.51,99.52,143600001.0
2007-04-16 10:39:00,99.52,99.53,99.505,99.52,170800000.0
2007-04-16 10:40:00,99.525,99.565,99.525,99.56,340100000.0
2007-04-16 10:41:00,99.565,99.585,99.565,99.57,122000000.0
2007-04-16 10:42:00,99.57,99.585,99.55,99.585,116000000.0
2007-04-16 10:43:00,99.585,99.6,99.58,99.6,101400001.0
2007-04-16 10:44:00,99.59,99.6,99.585,99.59,33200000.0
2007-04-16 10:45:00,99.59,99.64,99.59,99.635,168600000.0
2007-04-16 10:46:00,99.64,99.64,99.595,99.595,93200000.0
2007-04-16 10:47:00,99.595,99.625,99.59,99.61,119400000.0
2007-04-16 10:48:00,99.61,99.61,99.58,99.595,231100000.0
2007-04-16 10:49:00,99.595,99.595,99.58,99.58,113700000.0
2007-04-16 10:50:00,99.575,99.585,99.555,99.58,428800000.0
2007-04-16 10:51:00,99.58,99.59,99.575,99.59,259599998.0
2007-04-16 10:52:00,99.585,99.59,99.575,99.575,116700000.0
2007-04-16 10:53:00,99.58,99.595,99.58,99.59,108400000.0
2007-04-16 10:54:00,99.59,99.59,99.56,99.56,79200000.0
2007-04-16 10:55:00,99.56,99.57,99.55,99.57,73200000.0
2007-04-16 10:56:00,99.57,99.61,99.57,99.61,45600000.0
2007-04-16 10:57:00,99.61,99.61,99.59,99.6,101200000.0
2007-04-16 10:58:00,99.6,99.6,99.585,99.59,126600000.0
2007-04-16 10:59:00,99.575,99.6,99.575,99.6,132500000.0
2007-04-16 11:00:00,99.6,99.6,99.585,99.59,102900000.0
2007-04-16 11:01:00,99.59,99.605,99.59,99.6,116000000.0
2007-04-16 11:02:00,99.595,99.64,99.595,99.63,305399998.0
2007-04-16 11:03:00,99.63,99.64,99.63,99.63,15200000.0
2007-04-16 11:04:00,99.63,99.64,99.61,99.61,47800000.0
2007-04-16 11:05:00,99.6,99.61,99.59,99.61,61200000.0
2007-04-16 11:06:00,99.6,99.61,99.6,99.61,32800000.0
2007-04-16 11:07:00,99.61,99.62,99.61,99.61,108000000.0
2007-04-16 11:08:00,99.61,99.61,99.58,99.58,82400000.0
2007-04-16 11:09:00,99.58,99.59,99.565,99.58,117200000.0
2007-04-16 11:10:00,99.57,99.575,99.56,99.57,104000000.0
2007-04-16 11:11:00,99.57,99.605,99.55,99.6,369399998.0
2007-04-16 11:12:00,99.605,99.62,99.6,99.62,164800000.0
2007-04-16 11:13:00,99.625,99.63,99.605,99.605,201700000.0
2007-04-16 11:14:00,99.62,99.62,99.6,99.605,174500000.0
2007-04-16 11:15:00,99.605,99.63,99.6,99.61,160800000.0
2007-04-16 11:16:00,99.61,99.615,99.595,99.615,225900001.0
2007-04-16 11:17:00,99.615,99.62,99.61,99.62,103400000.0
2007-04-16 11:18:00,99.61,99.62,99.58,99.585,131200000.0
2007-04-16 11:19:00,99.59,99.59,99.57,99.57,99899998.0
2007-04-16 11:20:00,99.57,99.57,99.545,99.545,104400000.0
2007-04-16 11:21:00,99.545,99.55,99.535,99.535,96999997.0
2007-04-16 11:22:00,99.54,99.55,99.535,99.54,43900000.0
2007-04-16 11:23:00,99.54,99.55,99.52,99.52,234299999.0
2007-04-16 11:24:00,99.515,99.54,99.515,99.52,143300002.0
2007-04-16 11:25:00,99.53,99.54,99.52,99.53,82400000.0
2007-04-16 11:26:00,99.53,99.53,99.505,99.505,161499998.0
2007-04-16 11:27:00,99.51,99.53,99.51,99.525,51000000.0
2007-04-16 11:28:00,99.51,99.53,99.51,99.52,118800000.0
2007-04-16 11:29:00,99.52,99.53,99.51,99.52,235600003.0
2007-04-16 11:30:00,99.515,99.56,99.515,99.56,634000002.0
2007-04-16 11:31:00,99.56,99.56,99.54,99.54,148000000.0
2007-04-16 11:32:00,99.54,99.56,99.54,99.545,238800000.0
2007-04-16 11:33:00,99.545,99.57,99.545,99.555,68800000.0
2007-04-16 11:34:00,99.55,99.575,99.545,99.57,96000000.0
2007-04-16 11:35:00,99.565,99.57,99.56,99.57,86400000.0
2007-04-16 11:36:00,99.565,99.575,99.56,99.575,124800000.0
2007-04-16 11:37:00,99.575,99.58,99.565,99.575,36000000.0
2007-04-16 11:38:00,99.575,99.59,99.575,99.58,150600000.0
2007-04-16 11:39:00,99.575,99.575,99.56,99.56,99100000.0
2007-04-16 11:40:00,99.57,99.57,99.555,99.555,103200000.0
2007-04-16 11:41:00,99.555,99.565,99.555,99.56,36800000.0
2007-04-16 11:42:00,99.555,99.56,99.55,99.56,75600000.0
2007-04-16 11:43:00,99.55,99.55,99.535,99.55,289299997.0
2007-04-16 11:44:00,99.55,99.55,99.535,99.54,144800000.0
2007-04-16 11:45:00,99.54,99.59,99.54,99.545,643999996.0
2007-04-16 11:46:00,99.55,99.555,99.515,99.545,409899999.0
2007-04-16 11:47:00,99.545,99.545,99.475,99.5,284500002.0
2007-04-16 11:48:00,99.5,99.54,99.5,99.53,429600004.0
2007-04-16 11:49:00,99.54,99.55,99.505,99.55,167200000.0
2007-04-16 11:50:00,99.54,99.56,99.525,99.56,276800003.0
2007-04-16 11:51:00,99.56,99.595,99.555,99.57,251800000.0
2007-04-16 11:52:00,99.575,99.61,99.575,99.61,283700001.0
2007-04-16 11:53:00,99.61,99.64,99.6,99.63,141500000.0
2007-04-16 11:54:00,99.63,99.69,99.625,99.68,164699997.0
2007-04-16 11:55:00,99.68,99.71,99.675,99.69,222099998.0
2007-04-16 11:56:00,99.695,99.72,99.695,99.71,366599998.0
2007-04-16 11:57:00,99.71,99.71,99.685,99.7,146400000.0
2007-04-16 11:58:00,99.7,99.7,99.675,99.685,102699998.0
2007-04-16 11:59:00,99.695,99.7,99.68,99.7,227800000.0
2007-04-16 12:00:00,99.7,99.7,99.69,99.7,55000000.0
2007-04-16 12:01:00,99.7,99.7,99.66,99.675,190100000.0
2007-04-16 12:02:00,99.68,99.68,99.63,99.645,202400000.0
2007-04-16 12:03:00,99.64,99.65,99.62,99.64,265099999.0
2007-04-16 12:04:00,99.635,99.64,99.615,99.615,152299999.0
2007-04-16 12:05:00,99.615,99.62,99.605,99.615,163999998.0
2007-04-16 12:06:00,99.61,99.61,99.605,99.605,56800000.0
2007-04-16 12:07:00,99.605,99.64,99.605,99.635,212000001.0
2007-04-16 12:08:00,99.63,99.65,99.625,99.635,112699996.0
2007-04-16 12:09:00,99.63,99.63,99.61,99.62,172000000.0
2007-04-16 12:10:00,99.62,99.62,99.6,99.6,52800000.0
2007-04-16 12:11:00,99.6,99.6,99.565,99.57,194300000.0
2007-04-16 12:12:00,99.575,99.62,99.575,99.61,206299999.0
2007-04-16 12:13:00,99.615,99.615,99.59,99.615,161800001.0
2007-04-16 12:14:00,99.62,99.62,99.62,99.62,8000000.0
2007-04-16 12:15:00,99.615,99.615,99.605,99.61,39200000.0
2007-04-16 12:16:00,99.61,99.63,99.61,99.625,75200000.0
2007-04-16 12:17:00,99.64,99.64,99.615,99.62,108699998.0
2007-04-16 12:18:00,99.63,99.64,99.625,99.64,39200000.0
2007-04-16 12:19:00,99.64,99.64,99.635,99.64,96399996.0
2007-04-16 12:20:00,99.63,99.65,99.625,99.64,78299998.0
2007-04-16 12:21:00,99.64,99.65,99.62,99.635,118400000.0
2007-04-16 12:22:00,99.635,99.65,99.63,99.65,51200000.0
2007-04-16 12:23:00,99.65,99.66,99.615,99.615,157399999.0
2007-04-16 12:24:00,99.61,99.62,99.61,99.615,45600001.0
2007-04-16 12:25:00,99.575,99.594,99.552,99.571,396000000.0
2007-04-16 12:26:00,99.615,99.64,99.615,99.635,152000000.0
2007-04-16 12:27:00,99.64,99.64,99.625,99.625,46400000.0
2007-04-16 12:28:00,99.63,99.63,99.62,99.62,32000000.0
2007-04-16 12:29:00,99.62,99.62,99.62,99.62,26600000.0
2007-04-16 12:30:00,99.61,99.62,99.61,99.61,48800000.0
2007-04-16 12:31:00,99.61,99.625,99.605,99.625,142900000.0
2007-04-16 12:32:00,99.625,99.64,99.61,99.615,83200000.0
2007-04-16 12:33:00,99.62,99.625,99.615,99.62,118100000.0
2007-04-16 12:34:00,99.625,99.625,99.62,99.62,16000000.0
2007-04-16 12:35:00,99.625,99.625,99.615,99.615,108800000.0
2007-04-16 12:36:00,99.62,99.63,99.62,99.625,55500000.0
2007-04-16 12:37:00,99.63,99.63,99.63,99.63,27600000.0
2007-04-16 12:38:00,99.62,99.625,99.62,99.625,25300000.0
2007-04-16 12:39:00,99.62,99.625,99.62,99.62,63200000.0
2007-04-16 12:40:00,99.625,99.63,99.62,99.62,35200000.0
2007-04-16 12:41:00,99.62,99.62,99.62,99.62,8000000.0
2007-04-16 12:42:00,99.62,99.64,99.62,99.625,101600000.0
2007-04-16 12:43:00,99.62,99.63,99.62,99.62,28300000.0
2007-04-16 12:44:00,99.62,99.62,99.62,99.62,42400000.0
2007-04-16 12:45:00,99.615,99.62,99.61,99.61,24000000.0
2007-04-16 12:46:00,99.62,99.62,99.605,99.62,38299999.0
2007-04-16 12:47:00,99.61,99.61,99.605,99.605,33600000.0
2007-04-16 12:48:00,99.61,99.63,99.6,99.625,326899997.0
2007-04-16 12:49:00,99.63,99.63,99.62,99.62,113000001.0
2007-04-16 12:50:00,99.598,99.605,99.551,99.555,489500000.0
2007-04-16 12:51:00,99.625,99.625,99.625,99.625,4000000.0
2007-04-16 12:52:00,99.62,99.625,99.605,99.61,118399999.0
2007-04-16 12:53:00,99.61,99.62,99.6,99.62,48000000.0
2007-04-16 12:54:00,99.579,99.61,99.551,99.607,391200000.0
2007-04-16 12:55:00,99.615,99.62,99.6,99.62,73600000.0
2007-04-16 12:56:00,99.62,99.62,99.61,99.62,42400000.0
2007-04-16 12:57:00,99.62,99.63,99.61,99.61,76000000.0
2007-04-16 12:58:00,99.61,99.62,99.605,99.615,95200000.0
2007-04-16 12:59:00,99.615,99.615,99.61,99.61,15200000.0
2007-04-16 13:00:00,99.61,99.61,99.6,99.61,146399998.0
2007-04-16 13:01:00,99.61,99.62,99.61,99.61,30400000.0
2007-04-16 13:02:00,99.605,99.63,99.6,99.61,87199998.0
2007-04-16 13:03:00,99.62,99.63,99.605,99.605,140000000.0
2007-04-16 13:04:00,99.61,99.61,99.6,99.61,123999998.0
2007-04-16 13:05:00,99.605,99.605,99.6,99.6,76800000.0
2007-04-16 13:06:00,99.605,99.61,99.59,99.6,80400000.0
2007-04-16 13:07:00,99.585,99.605,99.58,99.595,239400003.0
2007-04-16 13:08:00,99.59,99.605,99.59,99.605,221400002.0
2007-04-16 13:09:00,99.605,99.605,99.59,99.59,59999999.0
2007-04-16 13:10:00,99.6,99.63,99.6,99.63,224000000.0
2007-04-16 13:11:00,99.63,99.63,99.61,99.61,25600000.0
2007-04-16 13:12:00,99.61,99.62,99.61,99.61,29600000.0
2007-04-16 13:13:00,99.61,99.61,99.595,99.61,59099999.0
2007-04-16 13:14:00,99.615,99.615,99.61,99.61,33600000.0
2007-04-16 13:15:00,99.63,99.63,99.63,99.63,3200000.0
2007-04-16 13:16:00,99.62,99.62,99.595,99.6,70200000.0
2007-04-16 13:17:00,99.61,99.62,99.585,99.62,154700000.0
2007-04-16 13:18:00,99.62,99.62,99.595,99.595,132100000.0
2007-04-16 13:19:00,99.6,99.605,99.59,99.59,245600000.0
2007-04-16 13:20:00,99.59,99.61,99.58,99.58,72800000.0
2007-04-16 13:21:00,99.58,99.59,99.58,99.59,78799999.0
2007-04-16 13:22:00,99.585,99.6,99.58,99.6,128899996.0
2007-04-16 13:23:00,99.6,99.6,99.59,99.6,105799996.0
2007-04-16 13:24:00,99.61,99.61,99.605,99.61,20200000.0
2007-04-16 13:25:00,99.61,99.61,99.6,99.61,46400000.0
2007-04-16 13:26:00,99.605,99.605,99.59,99.595,48000000.0
2007-04-16 13:27:00,99.595,99.61,99.59,99.6,117399998.0
2007-04-16 13:28:00,99.6,99.62,99.6,99.62,404099998.0
2007-04-16 13:29:00,99.62,99.63,99.62,99.62,8800000.0
2007-04-16 13:30:00,99.62,99.635,99.615,99.625,172699999.0
2007-04-16 13:31:00,99.625,99.64,99.62,99.64,38399999.0
2007-04-16 13:32:00,99.63,99.66,99.63,99.64,155600000.0
2007-04-16 13:33:00,99.645,99.645,99.625,99.635,104100000.0
2007-04-16 13:34:00,99.625,99.66,99.625,99.65,405399995.0
2007-04-16 13:35:00,99.635,99.675,99.635,99.665,203800002.0
2007-04-16 13:36:00,99.66,99.7,99.655,99.695,198400000.0
2007-04-16 13:37:00,99.695,99.7,99.69,99.69,48000000.0
2007-04-16 13:38:00,99.69,99.7,99.67,99.67,260000000.0
2007-04-16 13:39:00,99.675,99.675,99.67,99.67,52000000.0
2007-04-16 13:40:00,99.67,99.7,99.67,99.69,92800000.0
2007-04-16 13:41:00,99.69,99.72,99.69,99.715,222300000.0
2007-04-16 13:42:00,99.715,99.72,99.685,99.71,265400000.0
2007-04-16 13:43:00,99.71,99.75,99.71,99.74,151100001.0
2007-04-16 13:44:00,99.75,99.75,99.73,99.74,199900001.0
2007-04-16 13:45:00,99.74,99.75,99.735,99.745,187900004.0
2007-04-16 13:46:00,99.745,99.745,99.73,99.73,25600000.0
2007-04-16 13:47:00,99.73,99.73,99.69,99.69,211200000.0
2007-04-16 13:48:00,99.69,99.695,99.69,99.695,20800000.0
2007-04-16 13:49:00,99.69,99.7,99.685,99.695,60000000.0
2007-04-16 13:50:00,99.685,99.695,99.685,99.69,32800000.0
2007-04-16 13:51:00,99.69,99.695,99.69,99.69,16800000.0
2007-04-16 13:52:00,99.69,99.69,99.68,99.68,20800000.0
2007-04-16 13:53:00,99.68,99.69,99.675,99.68,66500000.0
2007-04-16 13:54:00,99.68,99.69,99.68,99.685,11400000.0
2007-04-16 13:55:00,99.643,99.66,99.621,99.643,196100000.0
2007-04-16 13:56:00,99.623,99.669,99.623,99.642,213199998.0
2007-04-16 13:57:00,99.685,99.685,99.68,99.68,4000000.0
2007-04-16 13:58:00,99.67,99.68,99.67,99.675,22400000.0
2007-04-16 13:59:00,99.66,99.675,99.66,99.67,81600000.0
2007-04-16 14:00:00,99.67,99.67,99.655,99.66,56800000.0
2007-04-16 14:01:00,99.66,99.66,99.65,99.66,25600000.0
2007-04-16 14:02:00,99.655,99.655,99.65,99.65,7200000.0
2007-04-16 14:03:00,99.65,99.66,99.635,99.66,114400000.0
2007-04-16 14:04:00,99.66,99.66,99.63,99.63,172800000.0
2007-04-16 14:05:00,99.63,99.64,99.615,99.615,98900001.0
2007-04-16 14:06:00,99.62,99.665,99.615,99.665,402500002.0
2007-04-16 14:07:00,99.665,99.68,99.665,99.68,244200002.0
2007-04-16 14:08:00,99.68,99.68,99.66,99.665,232000000.0
2007-04-16 14:09:00,99.67,99.67,99.665,99.665,31200000.0
2007-04-16 14:10:00,99.665,99.675,99.66,99.675,218400000.0
2007-04-16 14:11:00,99.665,99.67,99.655,99.665,264200001.0
2007-04-16 14:12:00,99.665,99.67,99.665,99.665,18400000.0
2007-04-16 14:13:00,99.665,99.665,99.65,99.665,107200000.0
2007-04-16 14:14:00,99.665,99.68,99.66,99.66,32000000.0
2007-04-16 14:15:00,99.66,99.665,99.65,99.66,45600000.0
2007-04-16 14:16:00,99.66,99.66,99.65,99.65,18400000.0
2007-04-16 14:17:00,99.65,99.66,99.64,99.655,92000000.0
2007-04-16 14:18:00,99.66,99.68,99.66,99.67,121100000.0
2007-04-16 14:19:00,99.665,99.665,99.645,99.655,114099999.0
2007-04-16 14:20:00,99.655,99.67,99.65,99.655,128800000.0
2007-04-16 14:21:00,99.65,99.66,99.63,99.64,124800000.0
2007-04-16 14:22:00,99.64,99.66,99.63,99.635,302200000.0
2007-04-16 14:23:00,99.65,99.65,99.64,99.64,56000000.0
2007-04-16 14:24:00,99.64,99.65,99.635,99.64,44000000.0
2007-04-16 14:25:00,99.635,99.64,99.63,99.64,16800000.0
2007-04-16 14:26:00,99.63,99.63,99.62,99.63,26500000.0
2007-04-16 14:27:00,99.625,99.64,99.625,99.64,87500000.0
2007-04-16 14:28:00,99.64,99.66,99.635,99.635,138500002.0
2007-04-16 14:29:00,99.645,99.655,99.585,99.585,261200000.0
2007-04-16 14:30:00,99.54,99.675,99.54,99.645,409199996.0
2007-04-16 14:31:00,99.645,99.65,99.615,99.64,340500000.0
2007-04-16 14:32:00,99.64,99.68,99.635,99.68,225600000.0
2007-04-16 14:33:00,99.68,99.68,99.645,99.67,185700000.0
2007-04-16 14:34:00,99.66,99.675,99.645,99.675,350199999.0
2007-04-16 14:35:00,99.68,99.68,99.645,99.645,234999996.0
2007-04-16 14:36:00,99.65,99.69,99.65,99.69,334400003.0
2007-04-16 14:37:00,99.68,99.7,99.67,99.68,306000000.0
2007-04-16 14:38:00,99.68,99.695,99.66,99.69,167200000.0
2007-04-16 14:39:00,99.69,99.69,99.665,99.67,185000000.0
2007-04-16 14:40:00,99.67,99.67,99.66,99.67,53600000.0
2007-04-16 14:41:00,99.67,99.67,99.67,99.67,800000.0
2007-04-16 14:42:00,99.67,99.695,99.66,99.68,355499993.0
2007-04-16 14:43:00,99.68,99.72,99.675,99.72,367900001.0
2007-04-16 14:44:00,99.715,99.72,99.69,99.715,163200000.0
2007-04-16 14:45:00,99.715,99.73,99.71,99.725,281600000.0
2007-04-16 14:46:00,99.725,99.735,99.715,99.72,216800000.0
2007-04-16 14:47:00,99.715,99.735,99.71,99.73,174300000.0
2007-04-16 14:48:00,99.72,99.73,99.695,99.72,246700000.0
2007-04-16 14:49:00,99.72,99.72,99.705,99.71,99200000.0
2007-04-16 14:50:00,99.705,99.715,99.695,99.715,115900000.0
2007-04-16 14:51:00,99.72,99.73,99.715,99.72,103800000.0
2007-04-16 14:52:00,99.715,99.735,99.71,99.725,245199998.0
2007-04-16 14:53:00,99.725,99.735,99.715,99.73,163200000.0
2007-04-16 14:54:00,99.725,99.74,99.715,99.74,252200001.0
2007-04-16 14:55:00,99.73,99.75,99.72,99.745,116699999.0
2007-04-16 14:56:00,99.75,99.765,99.725,99.725,469899999.0
2007-04-16 14:57:00,99.725,99.735,99.695,99.705,309900000.0
2007-04-16 14:58:00,99.705,99.705,99.685,99.69,76900000.0
2007-04-16 14:59:00,99.69,99.7,99.68,99.68,97000000.0
2007-04-16 15:00:00,99.675,99.68,99.61,99.675,1099799987.0
2007-04-16 15:01:00,99.675,99.71,99.66,99.705,426200000.0
2007-04-16 15:02:00,99.69,99.72,99.67,99.675,570000006.0
2007-04-16 15:03:00,99.685,99.685,99.66,99.665,316199997.0
2007-04-16 15:04:00,99.675,99.71,99.65,99.71,469499997.0
2007-04-16 15:05:00,99.71,99.715,99.695,99.71,182400000.0
2007-04-16 15:06:00,99.705,99.72,99.7,99.7,117600000.0
2007-04-16 15:07:00,99.71,99.715,99.705,99.71,40800000.0
2007-04-16 15:08:00,99.715,99.72,99.68,99.68,198400000.0
2007-04-16 15:09:00,99.68,99.695,99.68,99.68,154699999.0
2007-04-16 15:10:00,99.68,99.69,99.675,99.69,130099997.0
2007-04-16 15:11:00,99.7,99.71,99.69,99.695,140200000.0
2007-04-16 15:12:00,99.7,99.73,99.7,99.71,60000000.0
2007-04-16 15:13:00,99.71,99.715,99.68,99.685,392299997.0
2007-04-16 15:14:00,99.685,99.71,99.68,99.69,214600003.0
2007-04-16 15:15:00,99.69,99.7,99.67,99.68,162100000.0
2007-04-16 15:16:00,99.68,99.7,99.67,99.7,85600001.0
2007-04-16 15:17:00,99.7,99.74,99.7,99.74,65600000.0
2007-04-16 15:18:00,99.74,99.74,99.71,99.73,590299997.0
2007-04-16 15:19:00,99.73,99.73,99.71,99.715,247699999.0
2007-04-16 15:20:00,99.675,99.719,99.664,99.667,120800000.0
2007-04-16 15:21:00,99.72,99.72,99.7,99.7,153600000.0
2007-04-16 15:22:00,99.7,99.71,99.695,99.71,208200000.0
2007-04-16 15:23:00,99.71,99.73,99.7,99.73,241900001.0
2007-04-16 15:24:00,99.73,99.73,99.7,99.72,141400001.0
2007-04-16 15:25:00,99.687,99.701,99.63,99.695,235800000.0
2007-04-16 15:26:00,99.72,99.73,99.72,99.72,61600000.0
2007-04-16 15:27:00,99.72,99.735,99.71,99.72,191800001.0
2007-04-16 15:28:00,99.72,99.73,99.7,99.72,404800000.0
2007-04-16 15:29:00,99.72,99.72,99.69,99.71,449200001.0
2007-04-16 15:30:00,99.72,99.72,99.7,99.71,76000000.0
2007-04-16 15:31:00,99.71,99.74,99.7,99.72,304800000.0
2007-04-16 15:32:00,99.73,99.73,99.71,99.72,330900004.0
2007-04-16 15:33:00,99.72,99.76,99.715,99.75,668199999.0
2007-04-16 15:34:00,99.75,99.79,99.73,99.79,456500002.0
2007-04-16 15:35:00,99.79,99.8,99.78,99.78,232400000.0
2007-04-16 15:36:00,99.78,99.79,99.77,99.77,344500000.0
2007-04-16 15:37:00,99.77,99.78,99.76,99.78,890200010.0
2007-04-16 15:38:00,99.775,99.78,99.755,99.77,267099999.0
2007-04-16 15:39:00,99.77,99.79,99.77,99.79,137600000.0
2007-04-16 15:40:00,99.79,99.81,99.79,99.8,164199999.0
2007-04-16 15:41:00,99.79,99.8,99.785,99.785,219200000.0
2007-04-16 15:42:00,99.78,99.81,99.78,99.79,251999998.0
2007-04-16 15:43:00,99.79,99.8,99.78,99.78,284000000.0
2007-04-16 15:44:00,99.78,99.78,99.71,99.71,648200004.0
2007-04-16 15:45:00,99.72,99.73,99.71,99.71,136600000.0
2007-04-16 15:46:00,99.67,99.752,99.657,99.735,242099997.0
2007-04-16 15:47:00,99.746,99.775,99.692,99.767,332299999.0
2007-04-16 15:48:00,99.774,99.793,99.722,99.736,41600000.0
2007-04-16 15:49:00,99.76,99.77,99.76,99.77,73600000.0
2007-04-16 15:50:00,99.765,99.77,99.75,99.75,58400000.0
2007-04-16 15:51:00,99.75,99.75,99.73,99.74,148800000.0
2007-04-16 15:52:00,99.73,99.76,99.73,99.76,264000000.0
2007-04-16 15:53:00,99.76,99.76,99.73,99.73,220900000.0
2007-04-16 15:54:00,99.74,99.75,99.735,99.74,270300001.0
2007-04-16 15:55:00,99.74,99.77,99.74,99.76,184800000.0
2007-04-16 15:56:00,99.76,99.77,99.755,99.77,175200000.0
2007-04-16 15:57:00,99.77,99.78,99.74,99.78,420200000.0
2007-04-16 15:58:00,99.79,99.79,99.76,99.77,415200000.0
2007-04-16 15:59:00,99.77,99.8,99.77,99.8,381599998.0
2007-04-16 16:00:00,99.8,99.81,99.76,99.79,502500004.0
2007-04-16 16:01:00,99.79,99.83,99.78,99.78,417599999.0
2007-04-16 16:02:00,99.78,99.82,99.78,99.81,315200000.0
2007-04-16 16:03:00,99.8,99.82,99.8,99.81,243199999.0
2007-04-16 16:04:00,99.82,99.82,99.81,99.82,44000000.0
2007-04-16 16:05:00,99.81,99.84,99.81,99.81,289400000.0
2007-04-16 16:06:00,99.81,99.82,99.81,99.82,148400000.0
2007-04-16 16:07:00,99.82,99.82,99.815,99.815,17000000.0
2007-04-16 16:08:00,99.815,99.82,99.77,99.78,292000000.0
2007-04-16 16:09:00,99.77,99.82,99.77,99.81,418000000.0
2007-04-16 16:10:00,99.81,99.82,99.8,99.81,287500000.0
2007-04-16 16:11:00,99.81,99.83,99.8,99.81,222900001.0
2007-04-16 16:12:00,99.81,99.82,99.8,99.82,306400000.0
2007-04-16 16:13:00,99.82,99.84,99.82,99.84,71200000.0
2007-04-16 16:14:00,99.84,99.88,99.81,99.875,546300002.0
2007-04-16 16:15:00,99.87,99.89,99.85,99.85,536900001.0
2007-04-16 16:16:00,99.85,99.86,99.85,99.85,278700000.0
2007-04-16 16:17:00,99.86,99.86,99.84,99.86,309500001.0
2007-04-16 16:18:00,99.85,99.85,99.83,99.84,374400000.0
2007-04-16 16:19:00,99.84,99.84,99.82,99.83,378800000.0
2007-04-16 16:20:00,99.83,99.835,99.82,99.82,263500000.0
2007-04-16 16:21:00,99.82,99.85,99.82,99.84,353900005.0
2007-04-16 16:22:00,99.84,99.86,99.84,99.86,344800000.0
2007-04-16 16:23:00,99.87,99.9,99.86,99.88,410000001.0
2007-04-16 16:24:00,99.87,99.87,99.84,99.85,357499996.0
2007-04-16 16:25:00,99.855,99.87,99.85,99.87,333300000.0
2007-04-16 16:26:00,99.87,99.88,99.845,99.845,455300006.0
2007-04-16 16:27:00,99.845,99.85,99.83,99.84,206900004.0
2007-04-16 16:28:00,99.84,99.85,99.84,99.85,260000001.0
2007-04-16 16:29:00,99.85,99.86,99.85,99.85,292100000.0
2007-04-16 16:30:00,99.85,99.86,99.83,99.85,339899998.0
2007-04-16 16:31:00,99.86,99.86,99.83,99.84,145499999.0
2007-04-16 16:32:00,99.83,99.85,99.83,99.83,160100003.0
2007-04-16 16:33:00,99.83,99.85,99.82,99.84,277100002.0
2007-04-16 16:34:00,99.84,99.85,99.83,99.85,46900000.0
2007-04-16 16:35:00,99.84,99.84,99.83,99.83,231900000.0
2007-04-16 16:36:00,99.825,99.84,99.82,99.83,118400001.0
2007-04-16 16:37:00,99.84,99.85,99.83,99.85,160800000.0
2007-04-16 16:38:00,99.85,99.87,99.84,99.87,199200001.0
2007-04-16 16:39:00,99.86,99.87,99.85,99.87,90300000.0
2007-04-16 16:40:00,99.86,99.87,99.81,99.83,337600002.0
2007-04-16 16:41:00,99.83,99.84,99.81,99.83,244400002.0
2007-04-16 16:42:00,99.83,99.84,99.79,99.8,184800000.0
2007-04-16 16:43:00,99.8,99.81,99.77,99.81,313600000.0
2007-04-16 16:44:00,99.82,99.83,99.8,99.83,136799996.0
2007-04-16 16:45:00,99.82,99.82,99.77,99.775,192800001.0
2007-04-16 16:46:00,99.79,99.79,99.76,99.76,554100004.0
2007-04-16 16:47:00,99.77,99.81,99.765,99.81,263400000.0
2007-04-16 16:48:00,99.81,99.82,99.79,99.8,252700002.0
2007-04-16 16:49:00,99.8,99.82,99.79,99.8,120000000.0
2007-04-16 16:50:00,99.8,99.81,99.78,99.79,260699999.0
2007-04-16 16:51:00,99.8,99.82,99.79,99.8,354599999.0
2007-04-16 16:52:00,99.8,99.81,99.79,99.8,275499997.0
2007-04-16 16:53:00,99.8,99.81,99.78,99.79,245499999.0
2007-04-16 16:54:00,99.78,99.8,99.77,99.785,549300002.0
2007-04-16 16:55:00,99.79,99.81,99.77,99.77,258400000.0
2007-04-16 16:56:00,99.77,99.81,99.77,99.8,406400000.0
2007-04-16 16:57:00,99.8,99.81,99.78,99.8,192700000.0
2007-04-16 16:58:00,99.79,99.81,99.78,99.8,357199999.0
2007-04-16 16:59:00,99.8,99.81,99.75,99.76,372699998.0
2007-04-16 17:00:00,99.74,99.79,99.74,99.785,476099999.0
2007-04-16 17:01:00,99.79,99.8,99.77,99.8,425800000.0
2007-04-16 17:02:00,99.8,99.82,99.79,99.82,313500000.0
2007-04-16 17:03:00,99.8,99.82,99.8,99.81,348299997.0
2007-04-16 17:04:00,99.81,99.82,99.79,99.82,359200000.0
2007-04-16 17:05:00,99.82,99.85,99.82,99.83,155200000.0
2007-04-16 17:06:00,99.83,99.88,99.83,99.87,163900000.0
2007-04-16 17:07:00,99.88,99.9,99.87,99.89,265500002.0
2007-04-16 17:08:00,99.89,99.89,99.87,99.87,148400000.0
2007-04-16 17:09:00,99.875,99.89,99.875,99.89,126700000.0
2007-04-16 17:10:00,99.89,99.89,99.875,99.875,60000000.0
2007-04-16 17:11:00,99.875,99.88,99.86,99.87,58300000.0
2007-04-16 17:12:00,99.87,99.88,99.87,99.87,240800002.0
2007-04-16 17:13:00,99.87,99.87,99.85,99.86,291199999.0
2007-04-16 17:14:00,99.86,99.86,99.85,99.86,98400000.0
2007-04-16 17:15:00,99.86,99.87,99.84,99.84,112800000.0
2007-04-16 17:16:00,99.83,99.84,99.83,99.83,140000000.0
2007-04-16 17:17:00,99.84,99.84,99.82,99.84,226100006.0
2007-04-16 17:18:00,99.84,99.86,99.79,99.82,375500002.0
2007-04-16 17:19:00,99.82,99.82,99.82,99.82,8800000.0
2007-04-16 17:20:00,99.82,99.82,99.8,99.82,166999995.0
2007-04-16 17:21:00,99.81,99.81,99.79,99.81,243400000.0
2007-04-16 17:22:00,99.81,99.82,99.8,99.82,147699998.0
2007-04-16 17:23:00,99.82,99.82,99.8,99.81,158400000.0
2007-04-16 17:24:00,99.81,99.81,99.81,99.81,20800000.0
2007-04-16 17:25:00,99.81,99.83,99.8,99.8,106500000.0
2007-04-16 17:26:00,99.8,99.8,99.79,99.8,78400001.0
2007-04-16 17:27:00,99.81,99.81,99.79,99.81,117600000.0
2007-04-16 17:28:00,99.81,99.81,99.8,99.81,180800000.0
2007-04-16 17:29:00,99.81,99.82,99.81,99.82,44000000.0
2007-04-16 17:30:00,99.82,99.83,99.81,99.81,173600000.0
2007-04-16 17:31:00,99.81,99.83,99.81,99.83,134500000.0
2007-04-16 17:32:00,99.83,99.83,99.815,99.82,45600000.0
2007-04-16 17:33:00,99.83,99.83,99.82,99.82,115500000.0
2007-04-16 17:34:00,99.81,99.82,99.785,99.785,119200000.0
2007-04-16 17:35:00,99.785,99.79,99.76,99.77,172800000.0
2007-04-16 17:36:00,99.77,99.78,99.76,99.78,106400000.0
2007-04-16 17:37:00,99.775,99.78,99.76,99.76,214300000.0
2007-04-16 17:38:00,99.77,99.79,99.76,99.78,405200000.0
2007-04-16 17:39:00,99.785,99.785,99.67,99.73,413699999.0
2007-04-16 17:40:00,99.73,99.78,99.73,99.76,117600000.0
2007-04-16 17:41:00,99.76,99.78,99.76,99.78,33600001.0
2007-04-16 17:42:00,99.78,99.79,99.77,99.78,124000000.0
2007-04-16 17:43:00,99.77,99.79,99.77,99.78,88499999.0
2007-04-16 17:44:00,99.76,99.77,99.73,99.76,216599999.0
2007-04-16 17:45:00,99.76,99.76,99.73,99.76,94800001.0
2007-04-16 17:46:00,99.76,99.76,99.74,99.75,65800001.0
2007-04-16 17:47:00,99.75,99.76,99.74,99.76,103900001.0
2007-04-16 17:48:00,99.75,99.75,99.72,99.73,140000000.0
2007-04-16 17:49:00,99.73,99.75,99.72,99.74,210400000.0
2007-04-16 17:50:00,99.74,99.77,99.74,99.77,175000002.0
2007-04-16 17:51:00,99.76,99.78,99.75,99.77,170599999.0
2007-04-16 17:52:00,99.78,99.81,99.77,99.81,152000000.0
2007-04-16 17:53:00,99.8,99.81,99.76,99.8,336299999.0
2007-04-16 17:54:00,99.79,99.8,99.77,99.77,147000001.0
2007-04-16 17:55:00,99.78,99.78,99.78,99.78,4800000.0
2007-04-16 17:56:00,99.78,99.79,99.77,99.78,120799999.0
2007-04-16 17:57:00,99.77,99.78,99.77,99.77,76000000.0
2007-04-16 17:58:00,99.77,99.78,99.77,99.77,123800000.0
2007-04-16 17:59:00,99.78,99.79,99.77,99.78,231200000.0
2007-04-16 18:00:00,99.78,99.79,99.755,99.76,194400000.0
2007-04-16 18:01:00,99.76,99.77,99.745,99.76,114400000.0
2007-04-16 18:02:00,99.75,99.76,99.74,99.75,105600000.0
2007-04-16 18:03:00,99.75,99.76,99.75,99.75,47200000.0
2007-04-16 18:04:00,99.75,99.78,99.75,99.77,119200000.0
2007-04-16 18:05:00,99.77,99.78,99.77,99.77,42400000.0
2007-04-16 18:06:00,99.78,99.79,99.77,99.77,132800000.0
2007-04-16 18:07:00,99.78,99.78,99.76,99.78,110400000.0
2007-04-16 18:08:00,99.78,99.78,99.76,99.76,37600000.0
2007-04-16 18:09:00,99.76,99.77,99.76,99.77,68800000.0
2007-04-16 18:10:00,99.77,99.77,99.74,99.75,140800000.0
2007-04-16 18:11:00,99.76,99.78,99.75,99.77,323899998.0
2007-04-16 18:12:00,99.77,99.77,99.73,99.735,155600001.0
2007-04-16 18:13:00,99.735,99.74,99.72,99.74,278999998.0
2007-04-16 18:14:00,99.74,99.74,99.69,99.7,212899997.0
2007-04-16 18:15:00,99.705,99.705,99.69,99.7,144000000.0
2007-04-16 18:16:00,99.7,99.71,99.69,99.71,186400000.0
2007-04-16 18:17:00,99.71,99.72,99.69,99.71,256000000.0
2007-04-16 18:18:00,99.71,99.72,99.705,99.72,72500000.0
2007-04-16 18:19:00,99.72,99.72,99.71,99.71,71700000.0
2007-04-16 18:20:00,99.72,99.75,99.72,99.74,193600000.0
2007-04-16 18:21:00,99.73,99.74,99.725,99.73,98000000.0
2007-04-16 18:22:00,99.73,99.74,99.72,99.72,109599998.0
2007-04-16 18:23:00,99.725,99.74,99.72,99.73,138400000.0
2007-04-16 18:24:00,99.73,99.74,99.73,99.74,74600000.0
2007-04-16 18:25:00,99.74,99.75,99.74,99.74,56000000.0
2007-04-16 18:26:00,99.74,99.75,99.73,99.73,112399998.0
2007-04-16 18:27:00,99.73,99.74,99.73,99.74,235200000.0
2007-04-16 18:28:00,99.73,99.73,99.7,99.71,256700000.0
2007-04-16 18:29:00,99.71,99.71,99.69,99.7,121600000.0
2007-04-16 18:30:00,99.7,99.71,99.69,99.71,97200000.0
2007-04-16 18:31:00,99.71,99.71,99.68,99.7,153900000.0
2007-04-16 18:32:00,99.7,99.7,99.68,99.7,299200000.0
2007-04-16 18:33:00,99.7,99.7,99.67,99.68,193200000.0
2007-04-16 18:34:00,99.67,99.69,99.67,99.68,145500000.0
2007-04-16 18:35:00,99.68,99.69,99.68,99.68,50400000.0
2007-04-16 18:36:00,99.68,99.68,99.67,99.675,133800000.0
2007-04-16 18:37:00,99.68,99.68,99.66,99.68,108500000.0
2007-04-16 18:38:00,99.69,99.69,99.67,99.675,211799996.0
2007-04-16 18:39:00,99.67,99.69,99.67,99.69,72200000.0
2007-04-16 18:40:00,99.69,99.69,99.68,99.68,34400000.0
2007-04-16 18:41:00,99.68,99.69,99.68,99.68,133700000.0
2007-04-16 18:42:00,99.69,99.69,99.69,99.69,7200000.0
2007-04-16 18:43:00,99.685,99.685,99.67,99.67,47200000.0
2007-04-16 18:44:00,99.67,99.68,99.66,99.67,194399996.0
2007-04-16 18:45:00,99.67,99.67,99.67,99.67,38400000.0
2007-04-16 18:46:00,99.67,99.68,99.66,99.67,313200000.0
2007-04-16 18:47:00,99.66,99.68,99.66,99.67,123099998.0
2007-04-16 18:48:00,99.67,99.67,99.665,99.665,14400000.0
2007-04-16 18:49:00,99.67,99.68,99.67,99.68,32000000.0
2007-04-16 18:50:00,99.68,99.68,99.68,99.68,46400000.0
2007-04-16 18:51:00,99.68,99.69,99.68,99.68,85600000.0
2007-04-16 18:52:00,99.68,99.69,99.68,99.69,24000000.0
2007-04-16 18:53:00,99.69,99.69,99.69,99.69,25700000.0
2007-04-16 18:54:00,99.69,99.69,99.68,99.69,35200000.0
2007-04-16 18:55:00,99.69,99.69,99.67,99.67,44000000.0
2007-04-16 18:56:00,99.67,99.68,99.66,99.68,37600000.0
2007-04-16 18:57:00,99.675,99.68,99.67,99.67,54400000.0
2007-04-16 18:58:00,99.67,99.67,99.67,99.67,48800000.0
2007-04-16 18:59:00,99.67,99.68,99.66,99.68,92000000.0
2007-04-16 19:00:00,99.67,99.69,99.67,99.68,111200000.0
2007-04-16 19:01:00,99.67,99.67,99.65,99.65,136800002.0
2007-04-16 19:02:00,99.66,99.67,99.65,99.65,96500002.0
2007-04-16 19:03:00,99.65,99.67,99.64,99.66,158900000.0
2007-04-16 19:04:00,99.66,99.66,99.65,99.65,72800000.0
2007-04-16 19:05:00,99.66,99.66,99.64,99.65,161600001.0
2007-04-16 19:06:00,99.65,99.65,99.62,99.63,364999998.0
2007-04-16 19:07:00,99.63,99.65,99.61,99.63,212099997.0
2007-04-16 19:08:00,99.64,99.645,99.6,99.62,322400002.0
2007-04-16 19:09:00,99.61,99.62,99.6,99.61,130600000.0
2007-04-16 19:10:00,99.61,99.65,99.61,99.64,211200001.0
2007-04-16 19:11:00,99.64,99.65,99.64,99.65,115500000.0
2007-04-16 19:12:00,99.65,99.66,99.64,99.65,172800000.0
2007-04-16 19:13:00,99.66,99.66,99.63,99.64,194400000.0
2007-04-16 19:14:00,99.64,99.64,99.63,99.64,109600000.0
2007-04-16 19:15:00,99.64,99.64,99.62,99.62,182400000.0
2007-04-16 19:16:00,99.62,99.63,99.61,99.63,166399998.0
2007-04-16 19:17:00,99.63,99.64,99.63,99.64,68000000.0
2007-04-16 19:18:00,99.64,99.65,99.63,99.64,169600004.0
2007-04-16 19:19:00,99.64,99.64,99.635,99.635,70400000.0
2007-04-16 19:20:00,99.635,99.64,99.62,99.64,226700004.0
2007-04-16 19:21:00,99.64,99.64,99.63,99.64,61600000.0
2007-04-16 19:22:00,99.64,99.64,99.63,99.63,124300000.0
2007-04-16 19:23:00,99.63,99.64,99.63,99.635,74400000.0
2007-04-16 19:24:00,99.64,99.64,99.62,99.63,128699998.0
2007-04-16 19:25:00,99.63,99.63,99.63,99.63,4800000.0
2007-04-16 19:26:00,99.63,99.67,99.62,99.66,150400001.0
2007-04-16 19:27:00,99.66,99.66,99.64,99.65,83199998.0
2007-04-16 19:28:00,99.65,99.65,99.65,99.65,7500000.0
2007-04-16 19:29:00,99.65,99.65,99.65,99.65,41600000.0
2007-04-16 19:30:00,99.65,99.65,99.64,99.64,64000000.0
2007-04-16 19:31:00,99.64,99.64,99.64,99.64,30400000.0
2007-04-16 19:32:00,99.64,99.64,99.61,99.63,179099998.0
2007-04-16 19:33:00,99.64,99.64,99.63,99.64,116000000.0
2007-04-16 19:34:00,99.64,99.65,99.64,99.65,96800000.0
2007-04-16 19:35:00,99.65,99.66,99.65,99.66,35200000.0
2007-04-16 19:36:00,99.66,99.67,99.65,99.67,103200000.0
2007-04-16 19:37:00,99.67,99.67,99.66,99.67,26400000.0
2007-04-16 19:38:00,99.66,99.66,99.65,99.65,50400000.0
2007-04-16 19:39:00,99.65,99.67,99.65,99.65,148800000.0
2007-04-16 19:40:00,99.65,99.65,99.64,99.64,142400000.0
2007-04-16 19:41:00,99.64,99.64,99.62,99.63,151200000.0
2007-04-16 19:42:00,99.63,99.65,99.63,99.64,164000000.0
2007-04-16 19:43:00,99.64,99.64,99.62,99.62,162400000.0
2007-04-16 19:44:00,99.63,99.64,99.63,99.64,37600000.0
2007-04-16 19:45:00,99.64,99.64,99.63,99.64,84800000.0
2007-04-16 19:46:00,99.64,99.64,99.62,99.63,37600000.0
2007-04-16 19:47:00,99.63,99.63,99.62,99.62,28800000.0
2007-04-16 19:48:00,99.61,99.63,99.61,99.63,28000000.0
2007-04-16 19:49:00,99.63,99.63,99.6,99.61,170300000.0
2007-04-16 19:50:00,99.61,99.63,99.61,99.63,193600000.0
2007-04-16 19:51:00,99.62,99.63,99.62,99.63,20000000.0
2007-04-16 19:52:00,99.62,99.63,99.61,99.63,131700001.0
2007-04-16 19:53:00,99.62,99.62,99.59,99.59,106600000.0
2007-04-16 19:54:00,99.59,99.6,99.58,99.6,369000007.0
2007-04-16 19:55:00,99.61,99.61,99.6,99.6,27200000.0
2007-04-16 19:56:00,99.6,99.6,99.6,99.6,98400000.0
2007-04-16 19:57:00,99.6,99.6,99.55,99.58,253699999.0
2007-04-16 19:58:00,99.58,99.59,99.56,99.58,129600001.0
2007-04-16 19:59:00,99.58,99.59,99.58,99.59,86400002.0
2007-04-16 20:00:00,99.58,99.58,99.57,99.58,67200000.0
2007-04-16 20:01:00,99.57,99.59,99.57,99.59,124800000.0
2007-04-16 20:02:00,99.59,99.59,99.56,99.58,173100002.0
2007-04-16 20:03:00,99.59,99.59,99.59,99.59,71200000.0
2007-04-16 20:04:00,99.59,99.59,99.585,99.585,17600000.0
2007-04-16 20:05:00,99.6,99.6,99.55,99.59,194600000.0
2007-04-16 20:06:00,99.58,99.58,99.54,99.54,314699999.0
2007-04-16 20:07:00,99.54,99.57,99.53,99.56,342699997.0
2007-04-16 20:08:00,99.55,99.57,99.55,99.56,171200000.0
2007-04-16 20:09:00,99.56,99.575,99.55,99.575,170100000.0
2007-04-16 20:10:00,99.58,99.58,99.55,99.55,94700000.0
2007-04-16 20:11:00,99.55,99.55,99.55,99.55,39200000.0
2007-04-16 20:12:00,99.55,99.56,99.55,99.56,63200000.0
2007-04-16 20:13:00,99.56,99.56,99.56,99.56,29000000.0
2007-04-16 20:14:00,99.54,99.57,99.54,99.57,52700000.0
2007-04-16 20:15:00,99.56,99.57,99.56,99.57,18400000.0
2007-04-16 20:16:00,99.57,99.57,99.57,99.57,1600000.0
2007-04-16 20:17:00,99.56,99.56,99.56,99.56,8000000.0
2007-04-16 20:18:00,99.56,99.58,99.55,99.58,114100002.0
2007-04-16 20:19:00,99.58,99.58,99.56,99.58,68800000.0
2007-04-16 20:20:00,99.58,99.58,99.57,99.58,50400000.0
2007-04-16 20:21:00,99.58,99.59,99.58,99.58,40800000.0
2007-04-16 20:22:00,99.58,99.58,99.58,99.58,7200000.0
2007-04-16 20:23:00,99.58,99.6,99.57,99.595,74400000.0
2007-04-16 20:24:00,99.595,99.61,99.58,99.6,280300001.0
2007-04-16 20:25:00,99.6,99.61,99.59,99.6,132699999.0
2007-04-16 20:26:00,99.6,99.61,99.6,99.61,26400000.0
2007-04-16 20:27:00,99.61,99.62,99.61,99.62,27200000.0
2007-04-16 20:28:00,99.62,99.62,99.61,99.62,72000000.0
2007-04-16 20:29:00,99.62,99.62,99.61,99.61,44800000.0
2007-04-16 20:30:00,99.61,99.61,99.6,99.61,25200000.0
2007-04-16 20:31:00,99.61,99.64,99.61,99.64,40800000.0
2007-04-16 20:32:00,99.65,99.66,99.64,99.64,70400000.0
2007-04-16 20:33:00,99.63,99.66,99.63,99.65,105200000.0
2007-04-16 20:34:00,99.645,99.66,99.645,99.65,54300000.0
2007-04-16 20:35:00,99.66,99.66,99.62,99.62,80800000.0
2007-04-16 20:36:00,99.63,99.63,99.62,99.62,85600000.0
2007-04-16 20:37:00,99.63,99.63,99.63,99.63,11200000.0
2007-04-16 20:38:00,99.63,99.63,99.63,99.63,6400000.0
2007-04-16 20:39:00,99.62,99.63,99.61,99.62,79000000.0
2007-04-16 20:40:00,99.62,99.63,99.61,99.61,39900000.0
2007-04-16 20:41:00,99.62,99.62,99.59,99.59,118600000.0
2007-04-16 20:42:00,99.59,99.6,99.58,99.595,286599996.0
2007-04-16 20:43:00,99.595,99.6,99.58,99.6,93999999.0
2007-04-16 20:44:00,99.6,99.6,99.59,99.59,36800000.0
2007-04-16 20:45:00,99.6,99.6,99.59,99.59,184999998.0
2007-04-16 20:46:00,99.6,99.6,99.59,99.6,73599998.0
2007-04-16 20:47:00,99.6,99.6,99.59,99.59,48800000.0
2007-04-16 20:48:00,99.59,99.6,99.59,99.6,50400000.0
2007-04-16 20:49:00,99.59,99.6,99.59,99.59,268599996.0
2007-04-16 20:50:00,99.59,99.6,99.585,99.6,69000000.0
2007-04-16 20:51:00,99.6,99.62,99.6,99.61,57600000.0
2007-04-16 20:52:00,99.62,99.62,99.61,99.61,56000000.0
2007-04-16 20:53:00,99.61,99.62,99.61,99.62,13600000.0
2007-04-16 20:54:00,99.62,99.62,99.59,99.59,135399998.0
2007-04-16 20:55:00,99.595,99.62,99.595,99.61,57800000.0
2007-04-16 20:56:00,99.61,99.61,99.595,99.595,222400000.0
2007-04-16 20:57:00,99.6,99.6,99.58,99.6,172800000.0
2007-04-16 20:58:00,99.6,99.61,99.6,99.61,128000000.0
2007-04-16 20:59:00,99.605,99.64,99.6,99.64,440600001.0
2007-04-16 21:00:00,99.64,99.67,99.64,99.655,417399999.0
2007-04-16 21:01:00,99.66,99.66,99.65,99.65,168800000.0
2007-04-16 21:02:00,99.66,99.67,99.65,99.66,165800000.0
2007-04-16 21:03:00,99.67,99.67,99.65,99.66,145399999.0
2007-04-16 21:04:00,99.65,99.66,99.65,99.65,83000001.0
2007-04-16 21:05:00,99.65,99.67,99.64,99.65,135200000.0
2007-04-16 21:06:00,99.65,99.65,99.64,99.64,107200000.0
2007-04-16 21:07:00,99.64,99.64,99.64,99.64,7200000.0
2007-04-16 21:08:00,99.64,99.65,99.64,99.65,71200000.0
2007-04-16 21:09:00,99.65,99.65,99.64,99.65,61300000.0
2007-04-16 21:10:00,99.65,99.66,99.64,99.65,79800000.0
2007-04-16 21:11:00,99.64,99.64,99.64,99.64,97600000.0
2007-04-16 21:12:00,99.64,99.64,99.63,99.63,22400000.0
2007-04-16 21:13:00,99.64,99.65,99.62,99.65,498000004.0
2007-04-16 21:14:00,99.66,99.66,99.63,99.65,177700001.0
2007-04-16 21:15:00,99.65,99.65,99.64,99.64,58000000.0
2007-04-16 21:16:00,99.65,99.66,99.64,99.65,59200000.0
2007-04-16 21:17:00,99.65,99.65,99.65,99.65,19200000.0
2007-04-16 21:18:00,99.58,99.628,99.58,99.608,192000000.0
2007-04-16 21:19:00,99.65,99.65,99.635,99.65,98400000.0
2007-04-16 21:20:00,99.64,99.65,99.635,99.64,120500000.0
2007-04-16 21:21:00,99.64,99.66,99.635,99.66,68900000.0
2007-04-16 21:22:00,99.66,99.68,99.64,99.65,280100001.0
2007-04-16 21:23:00,99.65,99.66,99.645,99.66,116200000.0
2007-04-16 21:24:00,99.66,99.69,99.64,99.68,321699995.0
2007-04-16 21:25:00,99.68,99.68,99.67,99.67,146700000.0
2007-04-16 21:26:00,99.67,99.67,99.66,99.67,115600000.0
2007-04-16 21:27:00,99.665,99.68,99.665,99.67,58800000.0
2007-04-16 21:28:00,99.66,99.675,99.66,99.67,90400000.0
2007-04-16 21:29:00,99.68,99.68,99.68,99.68,24800000.0
2007-04-16 21:30:00,99.675,99.68,99.67,99.68,59200000.0
2007-04-16 21:31:00,99.68,99.68,99.68,99.68,9600000.0
2007-04-16 21:32:00,99.675,99.71,99.66,99.71,239999998.0
2007-04-16 21:33:00,99.71,99.71,99.69,99.71,119100000.0
2007-04-16 21:34:00,99.71,99.71,99.69,99.7,80000001.0
2007-04-16 21:35:00,99.71,99.71,99.69,99.71,69600001.0
2007-04-16 21:36:00,99.7,99.7,99.69,99.7,51200000.0
2007-04-16 21:37:00,99.69,99.7,99.69,99.69,266400000.0
2007-04-16 21:38:00,99.69,99.69,99.67,99.67,131499999.0
2007-04-16 21:39:00,99.67,99.69,99.67,99.69,400699998.0
2007-04-16 21:40:00,99.69,99.69,99.67,99.68,144000000.0
2007-04-16 21:41:00,99.68,99.69,99.675,99.69,98400000.0
2007-04-16 21:42:00,99.69,99.69,99.68,99.68,44000000.0
2007-04-16 21:43:00,99.68,99.68,99.675,99.675,66400000.0
2007-04-16 21:44:00,99.675,99.69,99.675,99.69,189600004.0
2007-04-16 21:45:00,99.685,99.69,99.67,99.67,302899999.0
2007-04-16 21:46:00,99.68,99.68,99.675,99.675,31200000.0
2007-04-16 21:47:00,99.68,99.7,99.68,99.7,139199999.0
2007-04-16 21:48:00,99.7,99.7,99.68,99.69,78400001.0
2007-04-16 21:49:00,99.69,99.69,99.68,99.68,28000000.0
2007-04-16 21:50:00,99.68,99.68,99.68,99.68,11200000.0
2007-04-16 21:51:00,99.67,99.68,99.66,99.68,54900000.0
2007-04-16 21:52:00,99.68,99.68,99.67,99.67,57600000.0
2007-04-16 21:53:00,99.67,99.68,99.67,99.67,84000000.0
2007-04-16 21:54:00,99.657,99.66,99.604,99.649,161499997.0
2007-04-16 21:55:00,99.68,99.68,99.68,99.68,5600000.0
2007-04-16 21:56:00,99.68,99.68,99.66,99.665,125600001.0
2007-04-16 21:57:00,99.67,99.67,99.66,99.67,87999999.0
2007-04-16 21:58:00,99.68,99.7,99.67,99.68,252800001.0
2007-04-16 21:59:00,99.68,99.68,99.67,99.68,164100001.0
2007-04-16 22:00:00,99.68,99.69,99.67,99.67,290400001.0
2007-04-16 22:01:00,99.66,99.68,99.66,99.68,130100000.0
2007-04-16 22:02:00,99.68,99.68,99.64,99.665,198999999.0
2007-04-16 22:03:00,99.68,99.69,99.67,99.69,244000001.0
2007-04-16 22:04:00,99.69,99.7,99.69,99.7,82400001.0
2007-04-16 22:05:00,99.7,99.7,99.7,99.7,6400000.0
2007-04-16 22:06:00,99.7,99.7,99.7,99.7,25600000.0
2007-04-16 22:07:00,99.7,99.7,99.7,99.7,800000.0
2007-04-16 22:08:00,99.69,99.69,99.68,99.68,13600000.0
2007-04-16 22:09:00,99.69,99.71,99.69,99.7,62400000.0
2007-04-16 22:10:00,99.7,99.71,99.695,99.7,43199999.0
2007-04-16 22:11:00,99.7,99.7,99.67,99.68,220600003.0
2007-04-16 22:12:00,99.68,99.69,99.67,99.69,169700000.0
2007-04-16 22:13:00,99.68,99.71,99.675,99.71,192200001.0
2007-04-16 22:14:00,99.7,99.72,99.69,99.7,166400002.0
2007-04-16 22:15:00,99.68,99.71,99.68,99.71,189700001.0
2007-04-16 22:16:00,99.7,99.72,99.7,99.72,17600000.0
2007-04-16 22:17:00,99.72,99.72,99.68,99.7,113600000.0
2007-04-16 22:18:00,99.7,99.71,99.69,99.71,24800000.0
2007-04-16 22:19:00,99.71,99.71,99.69,99.7,99999998.0
2007-04-16 22:20:00,99.7,99.71,99.7,99.71,4000000.0
2007-04-16 22:21:00,99.71,99.71,99.71,99.71,800000.0
2007-04-16 22:22:00,99.71,99.71,99.71,99.71,4800000.0
2007-04-16 22:23:00,99.71,99.71,99.69,99.7,139199998.0
2007-04-16 22:24:00,99.7,99.71,99.7,99.7,66400000.0
2007-04-16 22:25:00,99.71,99.71,99.69,99.7,27200000.0
2007-04-16 22:26:00,99.71,99.71,99.71,99.71,2400000.0
2007-04-16 22:27:00,99.7,99.72,99.7,99.72,32000000.0
2007-04-16 22:28:00,99.72,99.72,99.7,99.7,63200002.0
2007-04-16 22:29:00,99.71,99.71,99.7,99.71,18400000.0
2007-04-16 22:30:00,99.7,99.71,99.7,99.7,49600000.0
2007-04-16 22:31:00,99.71,99.71,99.7,99.7,35200000.0
2007-04-16 22:32:00,99.7,99.73,99.7,99.72,85700000.0
2007-04-16 22:33:00,99.72,99.75,99.715,99.75,114100001.0
2007-04-16 22:34:00,99.75,99.75,99.73,99.75,96800001.0
2007-04-16 22:35:00,99.75,99.75,99.73,99.73,103300000.0
2007-04-16 22:36:00,99.72,99.72,99.7,99.71,91100001.0
2007-04-16 22:37:00,99.71,99.71,99.7,99.71,49200001.0
2007-04-16 22:38:00,99.72,99.73,99.7,99.715,211200003.0
2007-04-16 22:39:00,99.71,99.74,99.705,99.73,150499999.0
2007-04-16 22:40:00,99.72,99.725,99.7,99.72,197599999.0
2007-04-16 22:41:00,99.72,99.73,99.7,99.71,116300001.0
2007-04-16 22:42:00,99.71,99.72,99.71,99.72,56000000.0
2007-04-16 22:43:00,99.74,99.76,99.71,99.71,149599996.0
2007-04-16 22:44:00,99.715,99.73,99.715,99.73,23200000.0
2007-04-16 22:45:00,99.73,99.73,99.7,99.71,58499999.0
2007-04-16 22:46:00,99.71,99.72,99.7,99.71,26400000.0
2007-04-16 22:47:00,99.71,99.71,99.71,99.71,4800000.0
2007-04-16 22:48:00,99.71,99.71,99.685,99.69,198399997.0
2007-04-16 22:49:00,99.69,99.71,99.69,99.71,57600000.0
2007-04-16 22:50:00,99.71,99.71,99.69,99.7,166399998.0
2007-04-16 22:51:00,99.7,99.7,99.69,99.7,90100000.0
2007-04-16 22:52:00,99.7,99.7,99.7,99.7,43200000.0
2007-04-16 22:53:00,99.7,99.7,99.69,99.7,97800001.0
2007-04-16 22:54:00,99.7,99.7,99.69,99.69,44000000.0
2007-04-16 22:55:00,99.7,99.72,99.7,99.72,64800000.0
2007-04-16 22:56:00,99.7,99.72,99.7,99.72,48800000.0
2007-04-16 22:57:00,99.72,99.72,99.68,99.68,94400000.0
2007-04-16 22:58:00,99.68,99.7,99.68,99.7,39200000.0
2007-04-16 22:59:00,99.71,99.71,99.68,99.68,39000000.0
2007-04-16 23:00:00,99.68,99.69,99.67,99.69,52500000.0
2007-04-16 23:01:00,99.69,99.69,99.68,99.68,29799999.0
2007-04-16 23:02:00,99.69,99.7,99.68,99.68,144900000.0
2007-04-16 23:03:00,99.69,99.7,99.67,99.69,179500000.0
2007-04-16 23:04:00,99.67,99.69,99.65,99.69,55700000.0
2007-04-16 23:05:00,99.67,99.67,99.67,99.67,14300000.0
2007-04-16 23:06:00,99.66,99.67,99.65,99.67,19200000.0
2007-04-16 23:07:00,99.67,99.67,99.62,99.62,48000000.0
2007-04-16 23:08:00,99.63,99.68,99.63,99.68,40800000.0
2007-04-16 23:09:00,99.67,99.69,99.67,99.68,50200000.0
2007-04-16 23:10:00,99.68,99.69,99.67,99.68,87000000.0
2007-04-16 23:11:00,99.67,99.68,99.65,99.66,83100000.0
2007-04-16 23:12:00,99.65,99.67,99.65,99.67,52800001.0
2007-04-16 23:13:00,99.67,99.68,99.66,99.68,100000000.0
2007-04-16 23:14:00,99.69,99.69,99.67,99.67,60000000.0
2007-04-16 23:15:00,99.67,99.685,99.67,99.685,33300000.0
2007-04-16 23:16:00,99.68,99.69,99.68,99.69,84000000.0
2007-04-16 23:17:00,99.69,99.69,99.67,99.69,76399998.0
2007-04-16 23:18:00,99.69,99.69,99.67,99.67,59099998.0
2007-04-16 23:19:00,99.69,99.69,99.67,99.67,38400000.0
2007-04-16 23:20:00,99.69,99.69,99.685,99.69,19700000.0
2007-04-16 23:21:00,99.7,99.72,99.69,99.72,405499991.0
2007-04-16 23:22:00,99.72,99.74,99.72,99.72,432799998.0
2007-04-16 23:23:00,99.72,99.72,99.685,99.69,223200000.0
2007-04-16 23:24:00,99.7,99.7,99.7,99.7,49100000.0
2007-04-16 23:25:00,99.64,99.692,99.629,99.68,129600000.0
2007-04-16 23:26:00,99.7,99.7,99.69,99.7,49800000.0
2007-04-16 23:27:00,99.69,99.7,99.68,99.69,185900002.0
2007-04-16 23:28:00,99.68,99.7,99.68,99.7,59200000.0
2007-04-16 23:29:00,99.7,99.7,99.69,99.69,22499999.0
2007-04-16 23:30:00,99.7,99.7,99.69,99.69,29600000.0
2007-04-16 23:31:00,99.69,99.69,99.68,99.68,24800000.0
2007-04-16 23:32:00,99.68,99.69,99.67,99.67,107999999.0
2007-04-16 23:33:00,99.68,99.68,99.64,99.64,345400007.0
2007-04-16 23:34:00,99.63,99.68,99.63,99.68,244699999.0
2007-04-16 23:35:00,99.67,99.67,99.64,99.65,294100003.0
2007-04-16 23:36:00,99.66,99.66,99.66,99.66,2400000.0
2007-04-16 23:37:00,99.66,99.66,99.65,99.65,112000000.0
2007-04-16 23:38:00,99.65,99.66,99.62,99.64,438600001.0
2007-04-16 23:39:00,99.65,99.65,99.64,99.64,60800001.0
2007-04-16 23:40:00,99.65,99.66,99.65,99.66,11200000.0
2007-04-16 23:41:00,99.67,99.67,99.66,99.67,20800000.0
2007-04-16 23:42:00,99.67,99.67,99.66,99.66,3200000.0
2007-04-16 23:43:00,99.65,99.65,99.57,99.64,150199998.0
2007-04-16 23:44:00,99.64,99.64,99.64,99.64,90399998.0
2007-04-16 23:45:00,99.64,99.64,99.64,99.64,17600000.0
2007-04-16 23:46:00,99.64,99.65,99.63,99.63,56400001.0
2007-04-16 23:47:00,99.65,99.66,99.65,99.65,8000000.0
2007-04-16 23:48:00,99.64,99.65,99.64,99.65,16000000.0
2007-04-16 23:49:00,99.65,99.65,99.65,99.65,8000000.0
2007-04-16 23:50:00,99.65,99.66,99.65,99.65,5600000.0
2007-04-16 23:51:00,99.66,99.66,99.65,99.65,8000000.0
2007-04-16 23:52:00,99.645,99.66,99.63,99.64,329600008.0
2007-04-16 23:53:00,99.64,99.64,99.61,99.62,187100002.0
2007-04-16 23:54:00,99.62,99.63,99.595,99.6,146400000.0
2007-04-16 23:55:00,99.61,99.62,99.54,99.6,398200004.0
2007-04-16 23:56:00,99.6,99.6,99.59,99.59,65100000.0
2007-04-16 23:57:00,99.59,99.6,99.58,99.58,26600000.0
2007-04-16 23:58:00,99.58,99.6,99.58,99.6,222400002.0
2007-04-16 23:59:00,99.61,99.61,99.59,99.6,290200003.0
2007-04-17 00:00:00,99.59,99.64,99.58,99.625,340599991.0
2007-04-17 00:01:00,99.62,99.63,99.61,99.615,178699996.0
2007-04-17 00:02:00,99.62,99.62,99.61,99.61,99400000.0
2007-04-17 00:03:00,99.61,99.63,99.61,99.62,103200000.0
2007-04-17 00:04:00,99.615,99.615,99.6,99.6,110200001.0
2007-04-17 00:05:00,99.6,99.6,99.59,99.6,61600000.0
2007-04-17 00:06:00,99.59,99.61,99.59,99.6,86400001.0
2007-04-17 00:07:00,99.6,99.61,99.59,99.59,55200000.0
2007-04-17 00:08:00,99.59,99.59,99.59,99.59,4000000.0
2007-04-17 00:09:00,99.59,99.59,99.58,99.58,10400000.0
2007-04-17 00:10:00,99.58,99.59,99.58,99.59,14400000.0
2007-04-17 00:11:00,99.58,99.58,99.57,99.58,29600000.0
2007-04-17 00:12:00,99.57,99.57,99.56,99.56,185100001.0
2007-04-17 00:13:00,99.56,99.56,99.55,99.56,48400000.0
2007-04-17 00:14:00,99.56,99.56,99.545,99.55,53300000.0
2007-04-17 00:15:00,99.55,99.55,99.55,99.55,55200000.0
2007-04-17 00:16:00,99.55,99.56,99.55,99.56,40000000.0
2007-04-17 00:17:00,99.57,99.57,99.56,99.56,1600000.0
2007-04-17 00:18:00,99.56,99.56,99.56,99.56,4000000.0
2007-04-17 00:19:00,99.56,99.56,99.56,99.56,800000.0
2007-04-17 00:20:00,99.56,99.57,99.56,99.56,91200001.0
2007-04-17 00:21:00,99.56,99.58,99.56,99.58,168700000.0
2007-04-17 00:22:00,99.59,99.6,99.58,99.58,79200000.0
2007-04-17 00:23:00,99.58,99.59,99.57,99.58,113600000.0
2007-04-17 00:24:00,99.58,99.58,99.58,99.58,57600000.0
2007-04-17 00:25:00,99.57,99.58,99.56,99.58,139200000.0
2007-04-17 00:26:00,99.58,99.58,99.57,99.58,61600000.0
2007-04-17 00:27:00,99.58,99.58,99.57,99.57,68000000.0
2007-04-17 00:28:00,99.58,99.58,99.57,99.57,45599999.0
2007-04-17 00:29:00,99.58,99.58,99.57,99.58,48800000.0
2007-04-17 00:30:00,99.57,99.58,99.56,99.58,75200001.0
2007-04-17 00:31:00,99.58,99.58,99.58,99.58,1600000.0
2007-04-17 00:32:00,99.59,99.6,99.59,99.6,12800000.0
2007-04-17 00:33:00,99.58,99.6,99.58,99.6,112800000.0
2007-04-17 00:34:00,99.6,99.6,99.59,99.595,54800000.0
2007-04-17 00:35:00,99.6,99.6,99.59,99.6,44100000.0
2007-04-17 00:36:00,99.6,99.6,99.6,99.6,92899999.0
2007-04-17 00:37:00,99.6,99.61,99.6,99.6,245600002.0
2007-04-17 00:38:00,99.62,99.62,99.61,99.61,20800000.0
2007-04-17 00:39:00,99.62,99.64,99.61,99.61,238699998.0
2007-04-17 00:40:00,99.63,99.645,99.62,99.63,221100001.0
2007-04-17 00:41:00,99.63,99.64,99.61,99.64,188000002.0
2007-04-17 00:42:00,99.63,99.63,99.63,99.63,7200000.0
2007-04-17 00:43:00,99.64,99.64,99.63,99.63,15200000.0
2007-04-17 00:44:00,99.63,99.63,99.62,99.62,33600000.0
2007-04-17 00:45:00,99.62,99.62,99.62,99.62,19200001.0
2007-04-17 00:46:00,99.62,99.63,99.62,99.63,88000001.0
2007-04-17 00:47:00,99.63,99.64,99.63,99.63,47200000.0
2007-04-17 00:48:00,99.63,99.63,99.63,99.63,14400000.0
2007-04-17 00:49:00,99.63,99.65,99.63,99.64,22400000.0
2007-04-17 00:50:00,99.65,99.65,99.64,99.64,27200000.0
2007-04-17 00:51:00,99.63,99.66,99.63,99.66,271999996.0
2007-04-17 00:52:00,99.66,99.66,99.64,99.64,292000001.0
2007-04-17 00:53:00,99.64,99.65,99.63,99.635,440300002.0
2007-04-17 00:54:00,99.64,99.64,99.63,99.63,73700000.0
2007-04-17 00:55:00,99.63,99.64,99.63,99.64,42400000.0
2007-04-17 00:56:00,99.64,99.67,99.64,99.65,115200000.0
2007-04-17 00:57:00,99.66,99.66,99.63,99.64,178400004.0
2007-04-17 00:58:00,99.64,99.65,99.61,99.63,149400001.0
2007-04-17 00:59:00,99.64,99.65,99.63,99.64,95300001.0
2007-04-17 01:00:00,99.64,99.67,99.62,99.66,167199999.0
2007-04-17 01:01:00,99.66,99.67,99.66,99.67,108800000.0
2007-04-17 01:02:00,99.67,99.67,99.66,99.67,69100000.0
2007-04-17 01:03:00,99.66,99.7,99.65,99.68,360800000.0
2007-04-17 01:04:00,99.68,99.68,99.65,99.65,235200000.0
2007-04-17 01:05:00,99.66,99.67,99.65,99.67,142400000.0
2007-04-17 01:06:00,99.67,99.67,99.65,99.65,69400000.0
2007-04-17 01:07:00,99.66,99.68,99.66,99.68,35200000.0
2007-04-17 01:08:00,99.68,99.69,99.68,99.69,12800000.0
2007-04-17 01:09:00,99.69,99.7,99.69,99.69,129600001.0
2007-04-17 01:10:00,99.69,99.69,99.67,99.67,101600000.0
2007-04-17 01:11:00,99.67,99.68,99.67,99.68,42400000.0
2007-04-17 01:12:00,99.68,99.68,99.64,99.64,106400000.0
2007-04-17 01:13:00,99.64,99.68,99.64,99.68,288799999.0
2007-04-17 01:14:00,99.68,99.69,99.66,99.66,113600000.0
2007-04-17 01:15:00,99.65,99.66,99.64,99.65,153600000.0
2007-04-17 01:16:00,99.65,99.66,99.65,99.66,13600000.0
2007-04-17 01:17:00,99.66,99.66,99.64,99.64,113400000.0
2007-04-17 01:18:00,99.64,99.66,99.64,99.64,70400000.0
2007-04-17 01:19:00,99.64,99.65,99.635,99.64,59200000.0
2007-04-17 01:20:00,99.64,99.64,99.64,99.64,56800000.0
2007-04-17 01:21:00,99.615,99.618,99.576,99.597,340600000.0
2007-04-17 01:22:00,99.64,99.64,99.64,99.64,62400000.0
2007-04-17 01:23:00,99.65,99.65,99.64,99.64,69600000.0
2007-04-17 01:24:00,99.64,99.645,99.62,99.64,80500000.0
2007-04-17 01:25:00,99.63,99.66,99.62,99.66,333000001.0
2007-04-17 01:26:00,99.655,99.66,99.64,99.64,261000000.0
2007-04-17 01:27:00,99.64,99.66,99.63,99.65,94400001.0
2007-04-17 01:28:00,99.65,99.65,99.62,99.625,163000000.0
2007-04-17 01:29:00,99.625,99.63,99.62,99.62,109300000.0
2007-04-17 01:30:00,99.62,99.62,99.62,99.62,76800000.0
2007-04-17 01:31:00,99.62,99.625,99.61,99.62,330400000.0
2007-04-17 01:32:00,99.615,99.62,99.6,99.6,96000003.0
2007-04-17 01:33:00,99.61,99.62,99.61,99.62,51200000.0
2007-04-17 01:34:00,99.62,99.64,99.62,99.64,15200000.0
2007-04-17 01:35:00,99.63,99.64,99.63,99.64,28800000.0
2007-04-17 01:36:00,99.64,99.64,99.63,99.63,9600000.0
2007-04-17 01:37:00,99.63,99.65,99.63,99.65,108000001.0
2007-04-17 01:38:00,99.65,99.67,99.64,99.64,182400000.0
2007-04-17 01:39:00,99.64,99.64,99.615,99.63,32800000.0
2007-04-17 01:40:00,99.63,99.63,99.6,99.62,107200001.0
2007-04-17 01:41:00,99.62,99.64,99.61,99.63,262100000.0
2007-04-17 01:42:00,99.625,99.64,99.62,99.63,371999998.0
2007-04-17 01:43:00,99.63,99.64,99.62,99.62,205299998.0
2007-04-17 01:44:00,99.62,99.62,99.61,99.62,164400000.0
2007-04-17 01:45:00,99.61,99.64,99.61,99.64,92800000.0
2007-04-17 01:46:00,99.63,99.64,99.63,99.63,63200000.0
2007-04-17 01:47:00,99.63,99.65,99.62,99.63,286000002.0
2007-04-17 01:48:00,99.65,99.65,99.64,99.64,43200000.0
2007-04-17 01:49:00,99.64,99.64,99.63,99.63,100800000.0
2007-04-17 01:50:00,99.63,99.64,99.61,99.62,205700002.0
2007-04-17 01:51:00,99.62,99.63,99.61,99.62,250500002.0
2007-04-17 01:52:00,99.62,99.62,99.62,99.62,29600000.0
2007-04-17 01:53:00,99.62,99.62,99.605,99.62,75600000.0
2007-04-17 01:54:00,99.62,99.62,99.59,99.59,129600000.0
2007-04-17 01:55:00,99.59,99.61,99.57,99.58,212399997.0
2007-04-17 01:56:00,99.585,99.61,99.58,99.58,317500002.0
2007-04-17 01:57:00,99.58,99.6,99.57,99.6,258399999.0
2007-04-17 01:58:00,99.6,99.6,99.59,99.6,86300000.0
2007-04-17 01:59:00,99.59,99.6,99.59,99.59,78400000.0
2007-04-17 02:00:00,99.6,99.62,99.59,99.62,92499999.0
2007-04-17 02:01:00,99.62,99.66,99.6,99.65,403300001.0
2007-04-17 02:02:00,99.66,99.66,99.63,99.64,285800000.0
2007-04-17 02:03:00,99.64,99.64,99.62,99.63,221500000.0
2007-04-17 02:04:00,99.63,99.63,99.63,99.63,26900000.0
2007-04-17 02:05:00,99.64,99.65,99.63,99.63,128800000.0
2007-04-17 02:06:00,99.63,99.64,99.63,99.63,104000000.0
2007-04-17 02:07:00,99.63,99.63,99.615,99.615,79899999.0
2007-04-17 02:08:00,99.63,99.63,99.615,99.62,117400000.0
2007-04-17 02:09:00,99.63,99.63,99.59,99.6,284600002.0
2007-04-17 02:10:00,99.61,99.61,99.6,99.6,70400000.0
2007-04-17 02:11:00,99.6,99.62,99.6,99.62,167200000.0
2007-04-17 02:12:00,99.62,99.64,99.62,99.63,49600000.0
2007-04-17 02:13:00,99.63,99.63,99.59,99.59,96800000.0
2007-04-17 02:14:00,99.59,99.59,99.54,99.58,512200004.0
2007-04-17 02:15:00,99.59,99.605,99.56,99.57,214400000.0
2007-04-17 02:16:00,99.57,99.58,99.56,99.56,278100002.0
2007-04-17 02:17:00,99.54,99.56,99.53,99.53,574500000.0
2007-04-17 02:18:00,99.54,99.55,99.51,99.52,464000000.0
2007-04-17 02:19:00,99.525,99.53,99.485,99.52,635400004.0
2007-04-17 02:20:00,99.51,99.52,99.485,99.5,275700000.0
2007-04-17 02:21:00,99.5,99.52,99.48,99.5,241400000.0
2007-04-17 02:22:00,99.5,99.51,99.48,99.49,415100000.0
2007-04-17 02:23:00,99.48,99.5,99.48,99.49,66400000.0
2007-04-17 02:24:00,99.49,99.49,99.48,99.48,172800000.0
2007-04-17 02:25:00,99.48,99.52,99.48,99.51,325600000.0
2007-04-17 02:26:00,99.5,99.51,99.49,99.51,260699996.0
2007-04-17 02:27:00,99.5,99.52,99.49,99.51,284699999.0
2007-04-17 02:28:00,99.51,99.51,99.5,99.5,194399998.0
2007-04-17 02:29:00,99.5,99.5,99.49,99.5,69600000.0
2007-04-17 02:30:00,99.49,99.5,99.48,99.48,109600000.0
2007-04-17 02:31:00,99.48,99.49,99.47,99.48,157400001.0
2007-04-17 02:32:00,99.485,99.49,99.485,99.49,84000000.0
2007-04-17 02:33:00,99.5,99.52,99.5,99.51,187199998.0
2007-04-17 02:34:00,99.51,99.51,99.49,99.495,191000001.0
2007-04-17 02:35:00,99.495,99.5,99.49,99.49,139800000.0
2007-04-17 02:36:00,99.49,99.49,99.49,99.49,156000000.0
2007-04-17 02:37:00,99.48,99.48,99.46,99.47,256700003.0
2007-04-17 02:38:00,99.47,99.47,99.44,99.46,313800000.0
2007-04-17 02:39:00,99.46,99.47,99.45,99.45,125600000.0
2007-04-17 02:40:00,99.45,99.46,99.44,99.455,286499999.0
2007-04-17 02:41:00,99.45,99.46,99.44,99.45,146000001.0
2007-04-17 02:42:00,99.45,99.45,99.42,99.43,387400003.0
2007-04-17 02:43:00,99.43,99.45,99.4,99.45,215900001.0
2007-04-17 02:44:00,99.45,99.45,99.42,99.45,119200000.0
2007-04-17 02:45:00,99.45,99.46,99.44,99.44,216799999.0
2007-04-17 02:46:00,99.44,99.46,99.43,99.43,189499999.0
2007-04-17 02:47:00,99.46,99.46,99.43,99.44,111599997.0
2007-04-17 02:48:00,99.44,99.49,99.44,99.49,195999996.0
2007-04-17 02:49:00,99.49,99.5,99.48,99.5,183999998.0
2007-04-17 02:50:00,99.51,99.51,99.47,99.49,128800000.0
2007-04-17 02:51:00,99.48,99.49,99.47,99.49,37600000.0
2007-04-17 02:52:00,99.49,99.5,99.49,99.5,41600000.0
2007-04-17 02:53:00,99.5,99.52,99.49,99.51,155999999.0
2007-04-17 02:54:00,99.51,99.51,99.475,99.51,313700001.0
2007-04-17 02:55:00,99.51,99.53,99.48,99.52,500999996.0
2007-04-17 02:56:00,99.515,99.53,99.51,99.51,92299996.0
2007-04-17 02:57:00,99.51,99.52,99.5,99.5,449199996.0
2007-04-17 02:58:00,99.5,99.52,99.5,99.51,318499998.0
2007-04-17 02:59:00,99.51,99.52,99.5,99.51,329200004.0
2007-04-17 03:00:00,99.51,99.51,99.48,99.5,410500000.0
2007-04-17 03:01:00,99.5,99.53,99.5,99.5,370799997.0
2007-04-17 03:02:00,99.51,99.51,99.485,99.5,218700000.0
2007-04-17 03:03:00,99.5,99.52,99.49,99.51,402599999.0
2007-04-17 03:04:00,99.51,99.52,99.51,99.515,120800001.0
2007-04-17 03:05:00,99.51,99.53,99.51,99.51,353000000.0
2007-04-17 03:06:00,99.52,99.54,99.51,99.54,147200000.0
2007-04-17 03:07:00,99.54,99.55,99.53,99.55,269499999.0
2007-04-17 03:08:00,99.54,99.55,99.54,99.55,177000000.0
2007-04-17 03:09:00,99.55,99.56,99.53,99.53,121800000.0
2007-04-17 03:10:00,99.51,99.54,99.51,99.54,216600001.0
2007-04-17 03:11:00,99.53,99.53,99.51,99.51,83200000.0
2007-04-17 03:12:00,99.5,99.5,99.47,99.49,322400000.0
2007-04-17 03:13:00,99.49,99.49,99.45,99.46,366000000.0
2007-04-17 03:14:00,99.46,99.49,99.45,99.49,349200000.0
2007-04-17 03:15:00,99.49,99.5,99.47,99.47,296800002.0
2007-04-17 03:16:00,99.47,99.49,99.46,99.47,286400000.0
2007-04-17 03:17:00,99.47,99.47,99.44,99.455,288899999.0
2007-04-17 03:18:00,99.455,99.49,99.45,99.465,462399999.0
2007-04-17 03:19:00,99.465,99.47,99.45,99.455,321099999.0
2007-04-17 03:20:00,99.46,99.46,99.44,99.45,227000000.0
2007-04-17 03:21:00,99.45,99.48,99.44,99.47,433599998.0
2007-04-17 03:22:00,99.46,99.47,99.46,99.47,215099993.0
2007-04-17 03:23:00,99.48,99.48,99.46,99.46,125700001.0
2007-04-17 03:24:00,99.465,99.48,99.45,99.46,125200000.0
2007-04-17 03:25:00,99.46,99.46,99.44,99.45,266000002.0
2007-04-17 03:26:00,99.45,99.45,99.45,99.45,107199998.0
2007-04-17 03:27:00,99.45,99.45,99.45,99.45,58300000.0
2007-04-17 03:28:00,99.45,99.46,99.45,99.455,161100001.0
2007-04-17 03:29:00,99.46,99.47,99.45,99.455,150000000.0
2007-04-17 03:30:00,99.465,99.48,99.46,99.47,219099999.0
2007-04-17 03:31:00,99.46,99.48,99.46,99.47,153500002.0
2007-04-17 03:32:00,99.47,99.5,99.47,99.5,487599998.0
2007-04-17 03:33:00,99.5,99.5,99.49,99.5,55999999.0
2007-04-17 03:34:00,99.5,99.51,99.49,99.5,173999998.0
2007-04-17 03:35:00,99.48,99.5,99.47,99.5,198400000.0
2007-04-17 03:36:00,99.5,99.5,99.46,99.47,316999999.0
2007-04-17 03:37:00,99.48,99.48,99.46,99.48,253700001.0
2007-04-17 03:38:00,99.475,99.49,99.475,99.48,207199997.0
2007-04-17 03:39:00,99.48,99.49,99.48,99.49,117299999.0
2007-04-17 03:40:00,99.49,99.49,99.49,99.49,48800000.0
2007-04-17 03:41:00,99.49,99.49,99.49,99.49,38400000.0
2007-04-17 03:42:00,99.49,99.49,99.47,99.47,179199998.0
2007-04-17 03:43:00,99.49,99.49,99.49,99.49,115999998.0
2007-04-17 03:44:00,99.49,99.5,99.48,99.5,95200001.0
2007-04-17 03:45:00,99.5,99.5,99.5,99.5,32000000.0
2007-04-17 03:46:00,99.5,99.51,99.49,99.51,94399999.0
2007-04-17 03:47:00,99.51,99.51,99.5,99.51,167200000.0
2007-04-17 03:48:00,99.51,99.52,99.5,99.51,88700001.0
2007-04-17 03:49:00,99.51,99.51,99.5,99.51,79800000.0
2007-04-17 03:50:00,99.51,99.51,99.5,99.5,154400000.0
2007-04-17 03:51:00,99.5,99.52,99.5,99.52,116800000.0
2007-04-17 03:52:00,99.51,99.51,99.505,99.51,57599999.0
2007-04-17 03:53:00,99.5,99.5,99.47,99.48,99199999.0
2007-04-17 03:54:00,99.49,99.49,99.48,99.49,140900002.0
2007-04-17 03:55:00,99.49,99.5,99.49,99.5,140800000.0
2007-04-17 03:56:00,99.5,99.5,99.5,99.5,10400000.0
2007-04-17 03:57:00,99.5,99.5,99.49,99.5,98300000.0
2007-04-17 03:58:00,99.5,99.51,99.5,99.51,72800000.0
2007-04-17 03:59:00,99.52,99.52,99.5,99.5,16800000.0
2007-04-17 04:00:00,99.5,99.51,99.49,99.51,91200000.0
2007-04-17 04:01:00,99.52,99.52,99.51,99.52,61600001.0
2007-04-17 04:02:00,99.52,99.53,99.52,99.53,235200000.0
2007-04-17 04:03:00,99.53,99.54,99.52,99.54,182400000.0
2007-04-17 04:04:00,99.53,99.54,99.53,99.53,54400000.0
2007-04-17 04:05:00,99.525,99.56,99.51,99.56,231199999.0
2007-04-17 04:06:00,99.56,99.57,99.55,99.56,268099998.0
2007-04-17 04:07:00,99.56,99.57,99.54,99.565,578599997.0
2007-04-17 04:08:00,99.56,99.58,99.56,99.56,271300004.0
2007-04-17 04:09:00,99.56,99.58,99.56,99.57,294500000.0
2007-04-17 04:10:00,99.58,99.6,99.57,99.6,47800000.0
2007-04-17 04:11:00,99.585,99.6,99.57,99.59,79800000.0
2007-04-17 04:12:00,99.6,99.62,99.59,99.61,326199996.0
2007-04-17 04:13:00,99.605,99.61,99.59,99.605,273400002.0
2007-04-17 04:14:00,99.62,99.63,99.605,99.62,210600000.0
2007-04-17 04:15:00,99.62,99.62,99.61,99.61,141600000.0
2007-04-17 04:16:00,99.61,99.61,99.6,99.61,166300001.0
2007-04-17 04:17:00,99.61,99.63,99.61,99.61,244700000.0
2007-04-17 04:18:00,99.62,99.62,99.6,99.62,314999999.0
2007-04-17 04:19:00,99.61,99.62,99.6,99.6,63200000.0
2007-04-17 04:20:00,99.6,99.6,99.59,99.6,81600000.0
2007-04-17 04:21:00,99.6,99.6,99.58,99.58,168899996.0
2007-04-17 04:22:00,99.6,99.6,99.59,99.59,40000000.0
2007-04-17 04:23:00,99.59,99.6,99.58,99.58,238799996.0
2007-04-17 04:24:00,99.58,99.58,99.58,99.58,29600000.0
2007-04-17 04:25:00,99.58,99.58,99.56,99.56,177800000.0
2007-04-17 04:26:00,99.55,99.6,99.55,99.58,391200000.0
2007-04-17 04:27:00,99.58,99.58,99.575,99.58,96800000.0
2007-04-17 04:28:00,99.585,99.59,99.58,99.58,123199999.0
2007-04-17 04:29:00,99.58,99.58,99.55,99.58,464999998.0
2007-04-17 04:30:00,99.58,99.59,99.565,99.57,279200000.0
2007-04-17 04:31:00,99.57,99.57,99.56,99.56,288000000.0
2007-04-17 04:32:00,99.545,99.56,99.53,99.55,177500001.0
2007-04-17 04:33:00,99.54,99.56,99.54,99.56,96000000.0
2007-04-17 04:34:00,99.56,99.57,99.55,99.57,148800000.0
2007-04-17 04:35:00,99.58,99.58,99.56,99.57,227200000.0
2007-04-17 04:36:00,99.57,99.59,99.56,99.57,95200000.0
2007-04-17 04:37:00,99.57,99.57,99.56,99.565,292699995.0
2007-04-17 04:38:00,99.57,99.57,99.57,99.57,4600000.0
2007-04-17 04:39:00,99.57,99.57,99.56,99.57,12800000.0
2007-04-17 04:40:00,99.57,99.58,99.57,99.57,16800000.0
2007-04-17 04:41:00,99.57,99.58,99.57,99.58,23200000.0
2007-04-17 04:42:00,99.57,99.57,99.57,99.57,64800000.0
2007-04-17 04:43:00,99.507,99.54,99.494,99.54,124600000.0
2007-04-17 04:44:00,99.519,99.528,99.499,99.517,88600000.0
2007-04-17 04:45:00,99.518,99.522,99.509,99.513,188600000.0
2007-04-17 04:46:00,99.57,99.58,99.57,99.58,89400000.0
2007-04-17 04:47:00,99.59,99.59,99.57,99.58,99000000.0
2007-04-17 04:48:00,99.585,99.6,99.58,99.6,111900000.0
2007-04-17 04:49:00,99.6,99.61,99.59,99.61,115200000.0
2007-04-17 04:50:00,99.61,99.61,99.59,99.6,94300000.0
2007-04-17 04:51:00,99.6,99.62,99.6,99.605,305200000.0
2007-04-17 04:52:00,99.61,99.62,99.6,99.62,145600000.0
2007-04-17 04:53:00,99.62,99.62,99.61,99.61,48000000.0
2007-04-17 04:54:00,99.61,99.61,99.6,99.61,217600000.0
2007-04-17 04:55:00,99.61,99.61,99.6,99.61,135999998.0
2007-04-17 04:56:00,99.61,99.61,99.61,99.61,60800000.0
2007-04-17 04:57:00,99.61,99.62,99.6,99.605,243899994.0
2007-04-17 04:58:00,99.61,99.61,99.6,99.61,60600000.0
2007-04-17 04:59:00,99.61,99.61,99.6,99.61,43200000.0
2007-04-17 05:00:00,99.588,99.588,99.537,99.538,57300000.0
2007-04-17 05:01:00,99.61,99.61,99.61,99.61,5600000.0
2007-04-17 05:02:00,99.61,99.61,99.59,99.59,50500000.0
2007-04-17 05:03:00,99.595,99.6,99.59,99.59,147900000.0
2007-04-17 05:04:00,99.62,99.62,99.59,99.6,47200000.0
2007-04-17 05:05:00,99.6,99.6,99.6,99.6,12800000.0
2007-04-17 05:06:00,99.6,99.6,99.59,99.59,35999999.0
2007-04-17 05:07:00,99.59,99.6,99.58,99.58,78400000.0
2007-04-17 05:08:00,99.58,99.59,99.58,99.59,82400000.0
2007-04-17 05:09:00,99.59,99.6,99.58,99.59,81600000.0
2007-04-17 05:10:00,99.59,99.6,99.58,99.585,34400000.0
2007-04-17 05:11:00,99.59,99.59,99.585,99.59,20800000.0
2007-04-17 05:12:00,99.58,99.59,99.58,99.59,43200000.0
2007-04-17 05:13:00,99.59,99.59,99.575,99.575,39200000.0
2007-04-17 05:14:00,99.5,99.542,99.5,99.542,113600000.0
2007-04-17 05:15:00,99.58,99.59,99.57,99.57,48000000.0
2007-04-17 05:16:00,99.57,99.58,99.57,99.57,15700000.0
2007-04-17 05:17:00,99.57,99.57,99.555,99.555,26100000.0
2007-04-17 05:18:00,99.555,99.57,99.555,99.56,108800000.0
2007-04-17 05:19:00,99.56,99.57,99.56,99.57,26400000.0
2007-04-17 05:20:00,99.56,99.57,99.56,99.57,33600000.0
2007-04-17 05:21:00,99.56,99.57,99.56,99.56,123200000.0
2007-04-17 05:22:00,99.56,99.56,99.55,99.55,28800000.0
2007-04-17 05:23:00,99.54,99.57,99.54,99.56,116600000.0
2007-04-17 05:24:00,99.56,99.57,99.55,99.565,125699998.0
2007-04-17 05:25:00,99.565,99.57,99.55,99.55,224600000.0
2007-04-17 05:26:00,99.56,99.58,99.56,99.58,80000000.0
2007-04-17 05:27:00,99.58,99.58,99.57,99.57,64800000.0
2007-04-17 05:28:00,99.57,99.58,99.565,99.58,66400000.0
2007-04-17 05:29:00,99.58,99.58,99.57,99.58,45600000.0
2007-04-17 05:30:00,99.58,99.58,99.57,99.57,80800000.0
2007-04-17 05:31:00,99.58,99.58,99.575,99.58,34400000.0
2007-04-17 05:32:00,99.58,99.58,99.58,99.58,76800000.0
2007-04-17 05:33:00,99.57,99.58,99.57,99.58,86400000.0
2007-04-17 05:34:00,99.58,99.59,99.57,99.58,84800000.0
2007-04-17 05:35:00,99.59,99.59,99.555,99.57,52100000.0
2007-04-17 05:36:00,99.57,99.57,99.55,99.56,277200000.0
2007-04-17 05:37:00,99.56,99.56,99.54,99.55,129599998.0
2007-04-17 05:38:00,99.55,99.56,99.54,99.56,106200000.0
2007-04-17 05:39:00,99.57,99.57,99.56,99.56,52000000.0
2007-04-17 05:40:00,99.56,99.56,99.555,99.56,30400000.0
2007-04-17 05:41:00,99.56,99.58,99.56,99.57,124500000.0
2007-04-17 05:42:00,99.58,99.58,99.565,99.58,40000000.0
2007-04-17 05:43:00,99.57,99.58,99.56,99.57,155200000.0
2007-04-17 05:44:00,99.565,99.58,99.565,99.57,44800000.0
2007-04-17 05:45:00,99.57,99.57,99.55,99.55,113899998.0
2007-04-17 05:46:00,99.56,99.56,99.55,99.55,56600000.0
2007-04-17 05:47:00,99.55,99.56,99.55,99.56,31200000.0
2007-04-17 05:48:00,99.56,99.56,99.56,99.56,4000000.0
2007-04-17 05:49:00,99.56,99.57,99.56,99.57,101600000.0
2007-04-17 05:50:00,99.57,99.57,99.56,99.56,91200000.0
2007-04-17 05:51:00,99.57,99.57,99.56,99.56,20000000.0
2007-04-17 05:52:00,99.565,99.57,99.56,99.57,115500000.0
2007-04-17 05:53:00,99.57,99.57,99.55,99.55,147300000.0
2007-04-17 05:54:00,99.56,99.56,99.55,99.56,274400000.0
2007-04-17 05:55:00,99.56,99.56,99.56,99.56,44800000.0
2007-04-17 05:56:00,99.56,99.57,99.55,99.57,163700000.0
2007-04-17 05:57:00,99.56,99.57,99.56,99.56,116000000.0
2007-04-17 05:58:00,99.56,99.57,99.56,99.57,124800000.0
2007-04-17 05:59:00,99.59,99.59,99.57,99.57,83800000.0
2007-04-17 06:00:00,99.56,99.57,99.55,99.56,266100001.0
2007-04-17 06:01:00,99.57,99.59,99.56,99.59,158800000.0
2007-04-17 06:02:00,99.58,99.58,99.56,99.57,268999999.0
2007-04-17 06:03:00,99.58,99.58,99.56,99.56,132000000.0
2007-04-17 06:04:00,99.56,99.59,99.555,99.57,266300002.0
2007-04-17 06:05:00,99.58,99.58,99.55,99.58,193699996.0
2007-04-17 06:06:00,99.58,99.58,99.58,99.58,16800000.0
2007-04-17 06:07:00,99.489,99.531,99.484,99.529,65600000.0
2007-04-17 06:08:00,99.57,99.58,99.57,99.58,8000000.0
2007-04-17 06:09:00,99.58,99.58,99.57,99.57,37500000.0
2007-04-17 06:10:00,99.56,99.58,99.56,99.58,127200003.0
2007-04-17 06:11:00,99.58,99.58,99.57,99.57,10400000.0
2007-04-17 06:12:00,99.56,99.57,99.54,99.55,84800001.0
2007-04-17 06:13:00,99.54,99.57,99.54,99.56,64000000.0
2007-04-17 06:14:00,99.57,99.58,99.565,99.58,10400000.0
2007-04-17 06:15:00,99.57,99.57,99.57,99.57,4000000.0
2007-04-17 06:16:00,99.57,99.59,99.56,99.58,293199996.0
2007-04-17 06:17:00,99.59,99.61,99.59,99.61,64800000.0
2007-04-17 06:18:00,99.62,99.63,99.61,99.62,118199999.0
2007-04-17 06:19:00,99.62,99.62,99.61,99.62,59200000.0
2007-04-17 06:20:00,99.62,99.62,99.59,99.61,135200003.0
2007-04-17 06:21:00,99.6,99.61,99.595,99.6,67199999.0
2007-04-17 06:22:00,99.59,99.6,99.59,99.59,99200000.0
2007-04-17 06:23:00,99.59,99.61,99.59,99.595,32800000.0
2007-04-17 06:24:00,99.59,99.6,99.59,99.6,52100000.0
2007-04-17 06:25:00,99.552,99.578,99.548,99.56,88800000.0
2007-04-17 06:26:00,99.59,99.59,99.59,99.59,28800000.0
2007-04-17 06:27:00,99.59,99.6,99.59,99.59,64000000.0
2007-04-17 06:28:00,99.59,99.59,99.59,99.59,12000000.0
2007-04-17 06:29:00,99.59,99.59,99.58,99.58,61600000.0
2007-04-17 06:30:00,99.58,99.58,99.57,99.575,192800001.0
2007-04-17 06:31:00,99.57,99.58,99.57,99.57,124100000.0
2007-04-17 06:32:00,99.58,99.58,99.57,99.58,59800000.0
2007-04-17 06:33:00,99.57,99.58,99.56,99.57,180200000.0
2007-04-17 06:34:00,99.57,99.58,99.57,99.58,74400000.0
2007-04-17 06:35:00,99.58,99.58,99.57,99.58,40000000.0
2007-04-17 06:36:00,99.575,99.58,99.565,99.565,48800000.0
2007-04-17 06:37:00,99.565,99.58,99.565,99.58,36800000.0
2007-04-17 06:38:00,99.59,99.59,99.58,99.59,183200000.0
2007-04-17 06:39:00,99.58,99.59,99.57,99.59,369000002.0
2007-04-17 06:40:00,99.58,99.58,99.56,99.57,294300000.0
2007-04-17 06:41:00,99.57,99.58,99.57,99.57,169600000.0
2007-04-17 06:42:00,99.57,99.59,99.57,99.59,137500000.0
2007-04-17 06:43:00,99.58,99.6,99.57,99.595,183400000.0
2007-04-17 06:44:00,99.6,99.6,99.6,99.6,8100000.0
2007-04-17 06:45:00,99.6,99.6,99.6,99.6,54400000.0
2007-04-17 06:46:00,99.6,99.61,99.6,99.61,112800000.0
2007-04-17 06:47:00,99.605,99.64,99.59,99.64,300199999.0
2007-04-17 06:48:00,99.64,99.65,99.64,99.64,63200000.0
2007-04-17 06:49:00,99.64,99.64,99.62,99.63,76000000.0
2007-04-17 06:50:00,99.63,99.64,99.63,99.63,116000000.0
2007-04-17 06:51:00,99.62,99.63,99.61,99.62,332600003.0
2007-04-17 06:52:00,99.62,99.63,99.62,99.62,139600000.0
2007-04-17 06:53:00,99.615,99.63,99.61,99.62,155100000.0
2007-04-17 06:54:00,99.62,99.62,99.61,99.62,108000001.0
2007-04-17 06:55:00,99.62,99.62,99.6,99.62,122100000.0
2007-04-17 06:56:00,99.62,99.62,99.62,99.62,31200000.0
2007-04-17 06:57:00,99.63,99.63,99.63,99.63,6400000.0
2007-04-17 06:58:00,99.63,99.64,99.62,99.64,271899998.0
2007-04-17 06:59:00,99.64,99.64,99.62,99.63,188000000.0
2007-04-17 07:00:00,99.63,99.64,99.63,99.63,182400000.0
2007-04-17 07:01:00,99.62,99.63,99.62,99.63,96000000.0
2007-04-17 07:02:00,99.64,99.64,99.64,99.64,55200000.0
2007-04-17 07:03:00,99.607,99.612,99.562,99.607,107200000.0
2007-04-17 07:04:00,99.63,99.64,99.62,99.63,89100000.0
2007-04-17 07:05:00,99.635,99.635,99.63,99.63,66400000.0
2007-04-17 07:06:00,99.62,99.63,99.62,99.63,15200000.0
2007-04-17 07:07:00,99.62,99.62,99.62,99.62,32200000.0
2007-04-17 07:08:00,99.62,99.62,99.61,99.61,125600000.0
2007-04-17 07:09:00,99.61,99.61,99.58,99.58,188800000.0
2007-04-17 07:10:00,99.59,99.59,99.53,99.56,240800000.0
2007-04-17 07:11:00,99.56,99.57,99.495,99.505,505500000.0
2007-04-17 07:12:00,99.51,99.56,99.49,99.56,527699999.0
2007-04-17 07:13:00,99.56,99.57,99.545,99.55,239300000.0
2007-04-17 07:14:00,99.55,99.55,99.54,99.55,136000000.0
2007-04-17 07:15:00,99.55,99.58,99.54,99.57,455200001.0
2007-04-17 07:16:00,99.57,99.58,99.55,99.55,340100003.0
2007-04-17 07:17:00,99.57,99.57,99.555,99.565,249500001.0
2007-04-17 07:18:00,99.57,99.57,99.56,99.56,177600000.0
2007-04-17 07:19:00,99.56,99.56,99.54,99.55,186400000.0
2007-04-17 07:20:00,99.55,99.56,99.55,99.56,183200000.0
2007-04-17 07:21:00,99.56,99.56,99.55,99.55,172000000.0
2007-04-17 07:22:00,99.56,99.56,99.55,99.55,126400000.0
2007-04-17 07:23:00,99.55,99.56,99.54,99.55,135500000.0
2007-04-17 07:24:00,99.55,99.55,99.53,99.53,59399998.0
2007-04-17 07:25:00,99.53,99.545,99.53,99.53,220200002.0
2007-04-17 07:26:00,99.55,99.55,99.5,99.5,297600001.0
2007-04-17 07:27:00,99.5,99.52,99.495,99.52,213599999.0
2007-04-17 07:28:00,99.53,99.54,99.5,99.51,297600000.0
2007-04-17 07:29:00,99.51,99.51,99.49,99.51,138400000.0
2007-04-17 07:30:00,99.52,99.52,99.505,99.51,101600000.0
2007-04-17 07:31:00,99.51,99.52,99.5,99.52,228399999.0
2007-04-17 07:32:00,99.515,99.54,99.51,99.53,177799996.0
2007-04-17 07:33:00,99.52,99.55,99.51,99.535,274099997.0
2007-04-17 07:34:00,99.54,99.55,99.52,99.54,182499999.0
2007-04-17 07:35:00,99.54,99.55,99.53,99.54,161000000.0
2007-04-17 07:36:00,99.535,99.54,99.53,99.54,88200000.0
2007-04-17 07:37:00,99.54,99.54,99.51,99.51,115200000.0
2007-04-17 07:38:00,99.52,99.53,99.52,99.53,72000000.0
2007-04-17 07:39:00,99.52,99.53,99.52,99.52,56800000.0
2007-04-17 07:40:00,99.52,99.53,99.47,99.47,331300000.0
2007-04-17 07:41:00,99.46,99.48,99.45,99.48,240800000.0
2007-04-17 07:42:00,99.48,99.51,99.47,99.47,228800000.0
2007-04-17 07:43:00,99.47,99.49,99.47,99.475,219900000.0
2007-04-17 07:44:00,99.46,99.475,99.43,99.46,561299994.0
2007-04-17 07:45:00,99.46,99.46,99.41,99.43,422200005.0
2007-04-17 07:46:00,99.43,99.43,99.41,99.43,400199999.0
2007-04-17 07:47:00,99.43,99.45,99.41,99.43,626900008.0
2007-04-17 07:48:00,99.43,99.475,99.42,99.47,256000001.0
2007-04-17 07:49:00,99.46,99.47,99.44,99.47,403200009.0
2007-04-17 07:50:00,99.47,99.48,99.46,99.46,262600000.0
2007-04-17 07:51:00,99.46,99.47,99.45,99.45,339100000.0
2007-04-17 07:52:00,99.45,99.45,99.44,99.45,150400000.0
2007-04-17 07:53:00,99.46,99.46,99.445,99.46,403100001.0
2007-04-17 07:54:00,99.46,99.47,99.43,99.43,433500002.0
2007-04-17 07:55:00,99.43,99.43,99.4,99.41,495099999.0
2007-04-17 07:56:00,99.41,99.41,99.36,99.38,414700003.0
2007-04-17 07:57:00,99.38,99.41,99.37,99.41,437599998.0
2007-04-17 07:58:00,99.41,99.42,99.4,99.405,315800000.0
2007-04-17 07:59:00,99.405,99.42,99.35,99.36,503599998.0
2007-04-17 08:00:00,99.36,99.39,99.35,99.39,783000004.0
2007-04-17 08:01:00,99.385,99.4,99.35,99.36,498800000.0
2007-04-17 08:02:00,99.37,99.38,99.325,99.34,540000004.0
2007-04-17 08:03:00,99.34,99.38,99.335,99.36,502699992.0
2007-04-17 08:04:00,99.38,99.41,99.37,99.4,236000000.0
2007-04-17 08:05:00,99.41,99.41,99.38,99.39,285400000.0
2007-04-17 08:06:00,99.38,99.4,99.375,99.39,191200000.0
2007-04-17 08:07:00,99.39,99.4,99.39,99.39,171200003.0
2007-04-17 08:08:00,99.4,99.4,99.355,99.37,432700001.0
2007-04-17 08:09:00,99.37,99.38,99.34,99.36,578300001.0
2007-04-17 08:10:00,99.36,99.39,99.36,99.365,167500000.0
2007-04-17 08:11:00,99.38,99.38,99.35,99.35,333600000.0
2007-04-17 08:12:00,99.35,99.36,99.34,99.355,239199998.0
2007-04-17 08:13:00,99.355,99.39,99.35,99.38,145600001.0
2007-04-17 08:14:00,99.38,99.39,99.36,99.38,232100000.0
2007-04-17 08:15:00,99.39,99.4,99.38,99.4,231999998.0
2007-04-17 08:16:00,99.4,99.415,99.38,99.4,272800002.0
2007-04-17 08:17:00,99.4,99.41,99.4,99.4,129600000.0
2007-04-17 08:18:00,99.4,99.41,99.36,99.38,397299996.0
2007-04-17 08:19:00,99.38,99.41,99.37,99.4,491600000.0
2007-04-17 08:20:00,99.405,99.41,99.39,99.39,224000000.0
2007-04-17 08:21:00,99.39,99.395,99.37,99.395,295200000.0
2007-04-17 08:22:00,99.395,99.395,99.37,99.39,360000000.0
2007-04-17 08:23:00,99.39,99.4,99.36,99.36,334299999.0
2007-04-17 08:24:00,99.36,99.39,99.355,99.39,245500001.0
2007-04-17 08:25:00,99.38,99.4,99.36,99.36,492499999.0
2007-04-17 08:26:00,99.355,99.365,99.34,99.34,460799998.0
2007-04-17 08:27:00,99.34,99.35,99.32,99.34,449299998.0
2007-04-17 08:28:00,99.335,99.35,99.32,99.35,588800000.0
2007-04-17 08:29:00,99.36,99.36,99.32,99.34,286700001.0
2007-04-17 08:30:00,99.34,99.35,99.33,99.33,250400000.0
2007-04-17 08:31:00,99.33,99.34,99.31,99.33,475800003.0
2007-04-17 08:32:00,99.335,99.35,99.33,99.34,214400000.0
2007-04-17 08:33:00,99.35,99.35,99.335,99.335,111300000.0
2007-04-17 08:34:00,99.335,99.35,99.33,99.35,161800000.0
2007-04-17 08:35:00,99.35,99.36,99.345,99.36,238400000.0
2007-04-17 08:36:00,99.36,99.39,99.36,99.38,386200002.0
2007-04-17 08:37:00,99.38,99.41,99.37,99.4,458400000.0
2007-04-17 08:38:00,99.41,99.42,99.4,99.41,326400000.0
2007-04-17 08:39:00,99.41,99.42,99.38,99.41,403999999.0
2007-04-17 08:40:00,99.39,99.41,99.38,99.4,362199999.0
2007-04-17 08:41:00,99.4,99.41,99.38,99.38,457299999.0
2007-04-17 08:42:00,99.38,99.4,99.37,99.4,103900001.0
2007-04-17 08:43:00,99.39,99.4,99.38,99.38,297000001.0
2007-04-17 08:44:00,99.38,99.38,99.37,99.38,146099998.0
2007-04-17 08:45:00,99.38,99.38,99.36,99.36,278500000.0
2007-04-17 08:46:00,99.36,99.36,99.33,99.35,556200000.0
2007-04-17 08:47:00,99.345,99.36,99.33,99.34,466800005.0
2007-04-17 08:48:00,99.34,99.34,99.26,99.29,566199999.0
2007-04-17 08:49:00,99.29,99.3,99.27,99.275,281999999.0
2007-04-17 08:50:00,99.275,99.3,99.26,99.27,493599998.0
2007-04-17 08:51:00,99.27,99.27,99.24,99.27,544900000.0
2007-04-17 08:52:00,99.27,99.28,99.25,99.27,486400004.0
2007-04-17 08:53:00,99.27,99.3,99.25,99.275,482500000.0
2007-04-17 08:54:00,99.26,99.28,99.26,99.27,322800000.0
2007-04-17 08:55:00,99.27,99.28,99.25,99.27,437600000.0
2007-04-17 08:56:00,99.27,99.28,99.25,99.28,395100002.0
2007-04-17 08:57:00,99.28,99.3,99.28,99.285,369300000.0
2007-04-17 08:58:00,99.28,99.29,99.27,99.28,326400000.0
2007-04-17 08:59:00,99.28,99.3,99.27,99.29,219200000.0
2007-04-17 09:00:00,99.295,99.3,99.27,99.28,278700001.0
2007-04-17 09:01:00,99.26,99.29,99.26,99.28,373199999.0
2007-04-17 09:02:00,99.28,99.28,99.23,99.26,508600000.0
2007-04-17 09:03:00,99.25,99.26,99.23,99.24,418299998.0
2007-04-17 09:04:00,99.24,99.24,99.19,99.19,481599998.0
2007-04-17 09:05:00,99.19,99.21,99.18,99.21,265599999.0
2007-04-17 09:06:00,99.2,99.21,99.2,99.2,155200000.0
2007-04-17 09:07:00,99.2,99.21,99.17,99.2,397800001.0
2007-04-17 09:08:00,99.2,99.2,99.17,99.175,367299999.0
2007-04-17 09:09:00,99.175,99.18,99.15,99.18,453700000.0
2007-04-17 09:10:00,99.175,99.18,99.13,99.15,472200001.0
2007-04-17 09:11:00,99.15,99.17,99.14,99.15,571200008.0
2007-04-17 09:12:00,99.155,99.18,99.14,99.15,430900001.0
2007-04-17 09:13:00,99.15,99.17,99.15,99.16,312100001.0
2007-04-17 09:14:00,99.165,99.19,99.15,99.18,324500002.0
2007-04-17 09:15:00,99.175,99.23,99.17,99.22,403900003.0
2007-04-17 09:16:00,99.22,99.23,99.2,99.2,153500000.0
2007-04-17 09:17:00,99.2,99.22,99.19,99.22,452500009.0
2007-04-17 09:18:00,99.23,99.23,99.21,99.21,168300001.0
2007-04-17 09:19:00,99.22,99.23,99.2,99.2,238699998.0
2007-04-17 09:20:00,99.21,99.22,99.2,99.21,181100001.0
2007-04-17 09:21:00,99.21,99.21,99.17,99.2,559299994.0
2007-04-17 09:22:00,99.2,99.2,99.16,99.16,87200000.0
2007-04-17 09:23:00,99.16,99.18,99.14,99.18,372999998.0
2007-04-17 09:24:00,99.19,99.19,99.165,99.165,163000000.0
2007-04-17 09:25:00,99.17,99.18,99.16,99.17,631000010.0
2007-04-17 09:26:00,99.17,99.18,99.15,99.15,410100000.0
2007-04-17 09:27:00,99.145,99.16,99.14,99.14,626299993.0
2007-04-17 09:28:00,99.14,99.14,99.11,99.12,280700001.0
2007-04-17 09:29:00,99.13,99.13,99.11,99.13,148800002.0
2007-04-17 09:30:00,99.12,99.15,99.12,99.15,104600002.0
2007-04-17 09:31:00,99.15,99.17,99.14,99.16,182200001.0
2007-04-17 09:32:00,99.16,99.19,99.16,99.19,363500003.0
2007-04-17 09:33:00,99.19,99.21,99.18,99.19,182399998.0
2007-04-17 09:34:00,99.19,99.2,99.15,99.17,551599997.0
2007-04-17 09:35:00,99.16,99.18,99.16,99.17,288200000.0
2007-04-17 09:36:00,99.17,99.19,99.17,99.19,144000000.0
2007-04-17 09:37:00,99.19,99.21,99.18,99.19,667999996.0
2007-04-17 09:38:00,99.19,99.21,99.19,99.21,372399997.0
2007-04-17 09:39:00,99.205,99.24,99.205,99.24,203200000.0
2007-04-17 09:40:00,99.24,99.24,99.23,99.23,142300001.0
2007-04-17 09:41:00,99.235,99.24,99.23,99.23,122400000.0
2007-04-17 09:42:00,99.23,99.23,99.22,99.22,55200000.0
2007-04-17 09:43:00,99.22,99.22,99.2,99.22,180000000.0
2007-04-17 09:44:00,99.22,99.22,99.2,99.22,167200001.0
2007-04-17 09:45:00,99.22,99.23,99.19,99.21,443700003.0
2007-04-17 09:46:00,99.21,99.24,99.205,99.24,272500002.0
2007-04-17 09:47:00,99.23,99.26,99.23,99.255,275099999.0
2007-04-17 09:48:00,99.25,99.26,99.25,99.26,71100001.0
2007-04-17 09:49:00,99.26,99.29,99.26,99.28,232600001.0
2007-04-17 09:50:00,99.28,99.29,99.27,99.28,217300000.0
2007-04-17 09:51:00,99.28,99.31,99.28,99.295,421499999.0
2007-04-17 09:52:00,99.31,99.36,99.305,99.34,364600001.0
2007-04-17 09:53:00,99.35,99.35,99.33,99.33,295200000.0
2007-04-17 09:54:00,99.33,99.34,99.32,99.325,263200000.0
2007-04-17 09:55:00,99.33,99.35,99.33,99.33,151999998.0
2007-04-17 09:56:00,99.35,99.35,99.31,99.33,383500004.0
2007-04-17 09:57:00,99.32,99.33,99.31,99.32,391299997.0
2007-04-17 09:58:00,99.32,99.34,99.32,99.325,228299998.0
2007-04-17 09:59:00,99.33,99.33,99.31,99.31,102900000.0
2007-04-17 10:00:00,99.31,99.32,99.29,99.31,408899998.0
2007-04-17 10:01:00,99.31,99.31,99.29,99.3,199200000.0
2007-04-17 10:02:00,99.31,99.31,99.29,99.3,248400002.0
2007-04-17 10:03:00,99.29,99.31,99.28,99.29,388199995.0
2007-04-17 10:04:00,99.29,99.29,99.275,99.29,87100000.0
2007-04-17 10:05:00,99.29,99.31,99.29,99.31,79900000.0
2007-04-17 10:06:00,99.3,99.345,99.3,99.34,477499996.0
2007-04-17 10:07:00,99.33,99.34,99.3,99.315,671000003.0
2007-04-17 10:08:00,99.31,99.34,99.31,99.32,350300002.0
2007-04-17 10:09:00,99.32,99.32,99.29,99.305,539299999.0
2007-04-17 10:10:00,99.31,99.31,99.3,99.3,128500000.0
2007-04-17 10:11:00,99.3,99.33,99.3,99.31,179000001.0
2007-04-17 10:12:00,99.31,99.31,99.28,99.285,193900003.0
2007-04-17 10:13:00,99.27,99.32,99.27,99.31,292899999.0
2007-04-17 10:14:00,99.32,99.32,99.32,99.32,34200000.0
2007-04-17 10:15:00,99.32,99.32,99.28,99.28,185500000.0
2007-04-17 10:16:00,99.28,99.28,99.26,99.28,347999998.0
2007-04-17 10:17:00,99.28,99.3,99.27,99.28,210599999.0
2007-04-17 10:18:00,99.28,99.29,99.27,99.28,153000000.0
2007-04-17 10:19:00,99.28,99.28,99.26,99.26,549899995.0
2007-04-17 10:20:00,99.26,99.3,99.26,99.29,539299999.0
2007-04-17 10:21:00,99.3,99.3,99.28,99.29,107100000.0
2007-04-17 10:22:00,99.29,99.3,99.28,99.29,362000001.0
2007-04-17 10:23:00,99.29,99.3,99.28,99.29,195800000.0
2007-04-17 10:24:00,99.29,99.3,99.28,99.28,128600000.0
2007-04-17 10:25:00,99.28,99.29,99.28,99.29,46300000.0
2007-04-17 10:26:00,99.29,99.3,99.285,99.3,135700000.0
2007-04-17 10:27:00,99.29,99.29,99.29,99.29,194800000.0
2007-04-17 10:28:00,99.28,99.29,99.28,99.29,265200000.0
2007-04-17 10:29:00,99.29,99.3,99.29,99.3,17600000.0
2007-04-17 10:30:00,99.3,99.33,99.3,99.33,174599999.0
2007-04-17 10:31:00,99.33,99.33,99.29,99.31,332700002.0
2007-04-17 10:32:00,99.31,99.33,99.29,99.3,504100002.0
2007-04-17 10:33:00,99.29,99.3,99.26,99.28,215100002.0
2007-04-17 10:34:00,99.28,99.32,99.28,99.32,279300000.0
2007-04-17 10:35:00,99.32,99.35,99.315,99.34,431199996.0
2007-04-17 10:36:00,99.35,99.35,99.33,99.35,191200000.0
2007-04-17 10:37:00,99.35,99.35,99.32,99.33,154200000.0
2007-04-17 10:38:00,99.33,99.36,99.33,99.35,102900000.0
2007-04-17 10:39:00,99.34,99.36,99.34,99.34,282800004.0
2007-04-17 10:40:00,99.335,99.36,99.335,99.36,255599998.0
2007-04-17 10:41:00,99.36,99.37,99.34,99.35,242100000.0
2007-04-17 10:42:00,99.36,99.36,99.32,99.33,439499996.0
2007-04-17 10:43:00,99.33,99.33,99.31,99.33,140599999.0
2007-04-17 10:44:00,99.33,99.33,99.29,99.3,485100001.0
2007-04-17 10:45:00,99.3,99.31,99.25,99.25,703799999.0
2007-04-17 10:46:00,99.265,99.3,99.265,99.28,456900002.0
2007-04-17 10:47:00,99.28,99.3,99.26,99.29,345800003.0
2007-04-17 10:48:00,99.29,99.3,99.27,99.28,208000001.0
2007-04-17 10:49:00,99.29,99.29,99.27,99.29,257300002.0
2007-04-17 10:50:00,99.28,99.3,99.255,99.26,329199996.0
2007-04-17 10:51:00,99.26,99.29,99.26,99.285,385000001.0
2007-04-17 10:52:00,99.28,99.29,99.27,99.29,407500000.0
2007-04-17 10:53:00,99.28,99.29,99.27,99.29,121900000.0
2007-04-17 10:54:00,99.29,99.3,99.27,99.285,333700001.0
2007-04-17 10:55:00,99.285,99.3,99.28,99.3,33100000.0
2007-04-17 10:56:00,99.3,99.3,99.28,99.29,137500000.0
2007-04-17 10:57:00,99.28,99.28,99.27,99.27,188600003.0
2007-04-17 10:58:00,99.28,99.29,99.275,99.275,77700000.0
2007-04-17 10:59:00,99.27,99.29,99.25,99.29,146900000.0
2007-04-17 11:00:00,99.28,99.3,99.23,99.24,603999995.0
2007-04-17 11:01:00,99.25,99.26,99.24,99.26,189600000.0
2007-04-17 11:02:00,99.26,99.26,99.22,99.23,281600000.0
2007-04-17 11:03:00,99.22,99.22,99.2,99.21,329600002.0
2007-04-17 11:04:00,99.21,99.21,99.2,99.21,180400001.0
2007-04-17 11:05:00,99.21,99.25,99.21,99.215,317400005.0
2007-04-17 11:06:00,99.215,99.23,99.21,99.23,401999999.0
2007-04-17 11:07:00,99.23,99.235,99.22,99.23,297299999.0
2007-04-17 11:08:00,99.22,99.23,99.22,99.23,96800000.0
2007-04-17 11:09:00,99.23,99.23,99.21,99.23,153399997.0
2007-04-17 11:10:00,99.23,99.24,99.23,99.23,37200000.0
2007-04-17 11:11:00,99.24,99.25,99.23,99.25,38400000.0
2007-04-17 11:12:00,99.25,99.28,99.24,99.27,406500000.0
2007-04-17 11:13:00,99.27,99.27,99.26,99.26,77200000.0
2007-04-17 11:14:00,99.26,99.29,99.25,99.27,206400000.0
2007-04-17 11:15:00,99.27,99.28,99.25,99.28,316700000.0
2007-04-17 11:16:00,99.275,99.28,99.26,99.27,330000006.0
2007-04-17 11:17:00,99.27,99.29,99.25,99.29,351299996.0
2007-04-17 11:18:00,99.29,99.3,99.29,99.3,220800001.0
2007-04-17 11:19:00,99.29,99.3,99.27,99.28,93600001.0
2007-04-17 11:20:00,99.28,99.29,99.27,99.28,196400000.0
2007-04-17 11:21:00,99.27,99.28,99.25,99.27,347200001.0
2007-04-17 11:22:00,99.28,99.29,99.26,99.27,286800001.0
2007-04-17 11:23:00,99.28,99.28,99.27,99.27,279700000.0
2007-04-17 11:24:00,99.27,99.28,99.27,99.28,243899999.0
2007-04-17 11:25:00,99.231,99.231,99.212,99.229,100800000.0
2007-04-17 11:26:00,99.28,99.29,99.26,99.285,198399998.0
2007-04-17 11:27:00,99.29,99.295,99.25,99.26,422899999.0
2007-04-17 11:28:00,99.26,99.28,99.255,99.28,254600000.0
2007-04-17 11:29:00,99.26,99.28,99.26,99.28,160100000.0
2007-04-17 11:30:00,99.28,99.28,99.26,99.28,209900001.0
2007-04-17 11:31:00,99.28,99.29,99.26,99.26,351700006.0
2007-04-17 11:32:00,99.27,99.29,99.27,99.275,215200000.0
2007-04-17 11:33:00,99.28,99.28,99.245,99.25,543300001.0
2007-04-17 11:34:00,99.25,99.255,99.22,99.23,428100004.0
2007-04-17 11:35:00,99.23,99.26,99.22,99.25,356200002.0
2007-04-17 11:36:00,99.245,99.25,99.23,99.235,323300000.0
2007-04-17 11:37:00,99.24,99.24,99.2,99.21,244400002.0
2007-04-17 11:38:00,99.23,99.25,99.22,99.25,108299999.0
2007-04-17 11:39:00,99.25,99.25,99.24,99.25,113200000.0
2007-04-17 11:40:00,99.25,99.26,99.24,99.24,249599999.0
2007-04-17 11:41:00,99.25,99.25,99.225,99.225,287100002.0
2007-04-17 11:42:00,99.23,99.26,99.215,99.23,597900003.0
2007-04-17 11:43:00,99.23,99.29,99.215,99.27,440599998.0
2007-04-17 11:44:00,99.27,99.28,99.255,99.26,113500000.0
2007-04-17 11:45:00,99.27,99.3,99.27,99.29,141900000.0
2007-04-17 11:46:00,99.29,99.3,99.29,99.29,199600002.0
2007-04-17 11:47:00,99.276,99.277,99.224,99.261,86000000.0
2007-04-17 11:48:00,99.29,99.32,99.29,99.32,40000000.0
2007-04-17 11:49:00,99.32,99.32,99.3,99.32,29899999.0
2007-04-17 11:50:00,99.32,99.32,99.3,99.3,42800000.0
2007-04-17 11:51:00,99.3,99.31,99.28,99.28,191700000.0
2007-04-17 11:52:00,99.28,99.31,99.27,99.285,203099999.0
2007-04-17 11:53:00,99.27,99.3,99.27,99.29,116299999.0
2007-04-17 11:54:00,99.28,99.29,99.27,99.29,132800000.0
2007-04-17 11:55:00,99.28,99.29,99.28,99.29,47000000.0
2007-04-17 11:56:00,99.28,99.29,99.28,99.29,80000000.0
2007-04-17 11:57:00,99.285,99.31,99.28,99.31,208800000.0
2007-04-17 11:58:00,99.31,99.32,99.3,99.31,88899998.0
2007-04-17 11:59:00,99.3,99.3,99.28,99.29,32400000.0
2007-04-17 12:00:00,99.28,99.285,99.26,99.28,410699999.0
2007-04-17 12:01:00,99.28,99.3,99.28,99.29,99600000.0
2007-04-17 12:02:00,99.29,99.29,99.28,99.29,125900002.0
2007-04-17 12:03:00,99.29,99.29,99.275,99.29,226999999.0
2007-04-17 12:04:00,99.29,99.29,99.28,99.29,167100000.0
2007-04-17 12:05:00,99.29,99.29,99.29,99.29,9600000.0
2007-04-17 12:06:00,99.29,99.31,99.29,99.29,133500000.0
2007-04-17 12:07:00,99.29,99.31,99.29,99.3,40800000.0
2007-04-17 12:08:00,99.3,99.3,99.3,99.3,48800001.0
2007-04-17 12:09:00,99.31,99.31,99.31,99.31,800000.0
2007-04-17 12:10:00,99.3,99.3,99.3,99.3,12000000.0
2007-04-17 12:11:00,99.3,99.31,99.295,99.3,68000000.0
2007-04-17 12:12:00,99.31,99.34,99.305,99.33,260800000.0
2007-04-17 12:13:00,99.33,99.34,99.32,99.34,199899999.0
2007-04-17 12:14:00,99.34,99.37,99.34,99.35,227299999.0
2007-04-17 12:15:00,99.35,99.36,99.35,99.36,43200000.0
2007-04-17 12:16:00,99.36,99.36,99.33,99.36,161900001.0
2007-04-17 12:17:00,99.35,99.36,99.35,99.36,164800000.0
2007-04-17 12:18:00,99.36,99.37,99.35,99.355,247599998.0
2007-04-17 12:19:00,99.355,99.36,99.34,99.35,267199999.0
2007-04-17 12:20:00,99.35,99.38,99.35,99.37,469300003.0
2007-04-17 12:21:00,99.36,99.37,99.34,99.37,203199999.0
2007-04-17 12:22:00,99.36,99.38,99.36,99.38,535000008.0
2007-04-17 12:23:00,99.375,99.39,99.37,99.39,147200000.0
2007-04-17 12:24:00,99.39,99.4,99.38,99.39,168000003.0
2007-04-17 12:25:00,99.39,99.4,99.375,99.39,81400001.0
2007-04-17 12:26:00,99.39,99.39,99.38,99.39,21600000.0
2007-04-17 12:27:00,99.39,99.42,99.39,99.41,488800000.0
2007-04-17 12:28:00,99.4,99.47,99.4,99.45,636999997.0
2007-04-17 12:29:00,99.46,99.46,99.42,99.44,414900000.0
2007-04-17 12:30:00,99.44,99.46,99.43,99.45,397300001.0
2007-04-17 12:31:00,99.46,99.51,99.46,99.485,398100000.0
2007-04-17 12:32:00,99.49,99.49,99.455,99.465,351100002.0
2007-04-17 12:33:00,99.465,99.47,99.46,99.46,186700000.0
2007-04-17 12:34:00,99.47,99.48,99.45,99.47,208400000.0
2007-04-17 12:35:00,99.47,99.49,99.46,99.47,428500000.0
2007-04-17 12:36:00,99.48,99.49,99.46,99.49,252600000.0
2007-04-17 12:37:00,99.49,99.5,99.48,99.48,318399999.0
2007-04-17 12:38:00,99.49,99.5,99.475,99.48,217900000.0
2007-04-17 12:39:00,99.48,99.49,99.47,99.48,106400000.0
2007-04-17 12:40:00,99.48,99.48,99.46,99.47,149600000.0
2007-04-17 12:41:00,99.46,99.47,99.45,99.47,115200000.0
2007-04-17 12:42:00,99.47,99.47,99.46,99.46,32300000.0
2007-04-17 12:43:00,99.46,99.46,99.45,99.46,98400000.0
2007-04-17 12:44:00,99.431,99.433,99.351,99.351,806799991.0
2007-04-17 12:45:00,99.46,99.48,99.46,99.47,124000000.0
2007-04-17 12:46:00,99.47,99.49,99.45,99.49,386200000.0
2007-04-17 12:47:00,99.49,99.5,99.48,99.49,434100002.0
2007-04-17 12:48:00,99.49,99.49,99.47,99.47,136800000.0
2007-04-17 12:49:00,99.47,99.49,99.47,99.48,318400000.0
2007-04-17 12:50:00,99.48,99.5,99.48,99.49,116000000.0
2007-04-17 12:51:00,99.49,99.5,99.49,99.49,215999997.0
2007-04-17 12:52:00,99.49,99.49,99.48,99.49,122900000.0
2007-04-17 12:53:00,99.49,99.49,99.47,99.48,290900000.0
2007-04-17 12:54:00,99.48,99.49,99.48,99.49,80700000.0
2007-04-17 12:55:00,99.429,99.493,99.429,99.432,510500002.0
2007-04-17 12:56:00,99.49,99.5,99.48,99.5,137900000.0
2007-04-17 12:57:00,99.49,99.51,99.49,99.5,192100001.0
2007-04-17 12:58:00,99.49,99.5,99.48,99.5,156999999.0
2007-04-17 12:59:00,99.5,99.55,99.5,99.55,583599999.0
2007-04-17 13:00:00,99.56,99.56,99.54,99.54,46400000.0
2007-04-17 13:01:00,99.54,99.58,99.54,99.56,610099996.0
2007-04-17 13:02:00,99.57,99.57,99.56,99.56,193600000.0
2007-04-17 13:03:00,99.56,99.57,99.55,99.55,265599999.0
2007-04-17 13:04:00,99.55,99.55,99.53,99.55,304599999.0
2007-04-17 13:05:00,99.55,99.55,99.52,99.54,352200001.0
2007-04-17 13:06:00,99.54,99.54,99.51,99.51,320800000.0
2007-04-17 13:07:00,99.51,99.51,99.49,99.5,556599998.0
2007-04-17 13:08:00,99.5,99.54,99.495,99.53,293500001.0
2007-04-17 13:09:00,99.52,99.54,99.51,99.51,196000000.0
2007-04-17 13:10:00,99.51,99.54,99.51,99.54,494400002.0
2007-04-17 13:11:00,99.53,99.53,99.51,99.53,234300002.0
2007-04-17 13:12:00,99.53,99.54,99.5,99.51,266400000.0
2007-04-17 13:13:00,99.51,99.51,99.51,99.51,155200000.0
2007-04-17 13:14:00,99.51,99.51,99.49,99.5,166299999.0
2007-04-17 13:15:00,99.5,99.52,99.5,99.51,310300001.0
2007-04-17 13:16:00,99.52,99.53,99.5,99.51,166700000.0
2007-04-17 13:17:00,99.5,99.51,99.485,99.51,435700001.0
2007-04-17 13:18:00,99.51,99.52,99.51,99.51,115000000.0
2007-04-17 13:19:00,99.51,99.54,99.5,99.53,348199997.0
2007-04-17 13:20:00,99.54,99.54,99.525,99.53,129400000.0
2007-04-17 13:21:00,99.54,99.54,99.53,99.54,35200000.0
2007-04-17 13:22:00,99.53,99.56,99.53,99.545,402499999.0
2007-04-17 13:23:00,99.54,99.58,99.54,99.58,280399998.0
2007-04-17 13:24:00,99.59,99.59,99.58,99.59,256000000.0
2007-04-17 13:25:00,99.59,99.63,99.59,99.62,372800000.0
2007-04-17 13:26:00,99.62,99.62,99.6,99.61,141600000.0
2007-04-17 13:27:00,99.61,99.61,99.59,99.6,123200000.0
2007-04-17 13:28:00,99.6,99.61,99.59,99.61,21600000.0
2007-04-17 13:29:00,99.61,99.61,99.59,99.61,59200000.0
2007-04-17 13:30:00,99.61,99.63,99.6,99.62,54400000.0
2007-04-17 13:31:00,99.61,99.61,99.58,99.61,144800000.0
2007-04-17 13:32:00,99.61,99.63,99.59,99.6,339200003.0
2007-04-17 13:33:00,99.6,99.65,99.6,99.65,159900000.0
2007-04-17 13:34:00,99.64,99.65,99.64,99.64,34400000.0
2007-04-17 13:35:00,99.64,99.65,99.63,99.64,36000000.0
2007-04-17 13:36:00,99.63,99.65,99.62,99.64,334800000.0
2007-04-17 13:37:00,99.64,99.66,99.64,99.65,217200001.0
2007-04-17 13:38:00,99.66,99.66,99.63,99.63,219900000.0
2007-04-17 13:39:00,99.64,99.65,99.62,99.65,328700002.0
2007-04-17 13:40:00,99.65,99.65,99.61,99.61,201800000.0
2007-04-17 13:41:00,99.62,99.64,99.61,99.64,100400000.0
2007-04-17 13:42:00,99.63,99.66,99.63,99.635,259899998.0
2007-04-17 13:43:00,99.64,99.64,99.62,99.64,264000000.0
2007-04-17 13:44:00,99.64,99.64,99.62,99.64,278400000.0
2007-04-17 13:45:00,99.635,99.64,99.62,99.64,379000005.0
2007-04-17 13:46:00,99.64,99.65,99.63,99.64,210400000.0
2007-04-17 13:47:00,99.64,99.64,99.63,99.63,158700000.0
2007-04-17 13:48:00,99.63,99.66,99.63,99.64,400500001.0
2007-04-17 13:49:00,99.65,99.66,99.635,99.65,200599998.0
2007-04-17 13:50:00,99.65,99.65,99.62,99.64,228400000.0
2007-04-17 13:51:00,99.63,99.64,99.62,99.62,148000000.0
2007-04-17 13:52:00,99.63,99.65,99.63,99.65,78400000.0
2007-04-17 13:53:00,99.65,99.65,99.63,99.64,151200000.0
2007-04-17 13:54:00,99.64,99.67,99.64,99.67,240000000.0
2007-04-17 13:55:00,99.67,99.7,99.665,99.67,697600000.0
2007-04-17 13:56:00,99.68,99.7,99.67,99.69,261299999.0
2007-04-17 13:57:00,99.69,99.7,99.68,99.7,217600000.0
2007-04-17 13:58:00,99.7,99.7,99.69,99.7,26900000.0
2007-04-17 13:59:00,99.7,99.7,99.68,99.68,74400000.0
2007-04-17 14:00:00,99.67,99.68,99.66,99.67,231200000.0
2007-04-17 14:01:00,99.66,99.67,99.65,99.65,182400000.0
2007-04-17 14:02:00,99.66,99.66,99.64,99.645,318400000.0
2007-04-17 14:03:00,99.64,99.67,99.64,99.65,143099999.0
2007-04-17 14:04:00,99.66,99.66,99.64,99.64,260400000.0
2007-04-17 14:05:00,99.64,99.64,99.63,99.63,324700000.0
2007-04-17 14:06:00,99.64,99.67,99.64,99.665,138600000.0
2007-04-17 14:07:00,99.67,99.7,99.665,99.69,183600000.0
2007-04-17 14:08:00,99.69,99.72,99.69,99.71,389600000.0
2007-04-17 14:09:00,99.71,99.74,99.71,99.73,493400001.0
2007-04-17 14:10:00,99.73,99.76,99.72,99.74,622300002.0
2007-04-17 14:11:00,99.74,99.77,99.73,99.76,352399997.0
2007-04-17 14:12:00,99.76,99.79,99.75,99.77,381599999.0
2007-04-17 14:13:00,99.77,99.79,99.75,99.76,180799999.0
2007-04-17 14:14:00,99.76,99.79,99.76,99.78,91800000.0
2007-04-17 14:15:00,99.78,99.8,99.75,99.77,329400000.0
2007-04-17 14:16:00,99.77,99.79,99.77,99.78,76800000.0
2007-04-17 14:17:00,99.78,99.79,99.76,99.785,579600001.0
2007-04-17 14:18:00,99.785,99.8,99.77,99.78,474199995.0
2007-04-17 14:19:00,99.77,99.8,99.76,99.8,207199999.0
2007-04-17 14:20:00,99.8,99.81,99.77,99.78,223100001.0
2007-04-17 14:21:00,99.78,99.79,99.77,99.77,148800000.0
2007-04-17 14:22:00,99.77,99.78,99.76,99.76,179500000.0
2007-04-17 14:23:00,99.76,99.77,99.75,99.76,139200000.0
2007-04-17 14:24:00,99.76,99.78,99.76,99.78,146400000.0
2007-04-17 14:25:00,99.79,99.8,99.77,99.8,391100000.0
2007-04-17 14:26:00,99.8,99.81,99.79,99.8,237700000.0
2007-04-17 14:27:00,99.79,99.79,99.76,99.78,244700000.0
2007-04-17 14:28:00,99.78,99.79,99.74,99.77,324100001.0
2007-04-17 14:29:00,99.76,99.78,99.71,99.73,458100001.0
2007-04-17 14:30:00,99.71,99.85,99.7,99.85,917099998.0
2007-04-17 14:31:00,99.85,99.85,99.79,99.79,291600000.0
2007-04-17 14:32:00,99.82,99.87,99.79,99.87,285900000.0
2007-04-17 14:33:00,99.86,99.88,99.83,99.87,448099999.0
2007-04-17 14:34:00,99.865,99.9,99.85,99.89,1162200004.0
2007-04-17 14:35:00,99.89,99.92,99.88,99.92,633900003.0
2007-04-17 14:36:00,99.92,99.95,99.915,99.915,416300000.0
2007-04-17 14:37:00,99.92,99.96,99.9,99.94,355400000.0
2007-04-17 14:38:00,99.95,99.97,99.94,99.95,385800001.0
2007-04-17 14:39:00,99.96,99.96,99.93,99.96,432799990.0
2007-04-17 14:40:00,99.96,99.97,99.93,99.96,407499998.0
2007-04-17 14:41:00,99.95,99.96,99.93,99.96,665499995.0
2007-04-17 14:42:00,99.955,99.96,99.93,99.94,497599998.0
2007-04-17 14:43:00,99.94,100.0,99.93,100.0,459200000.0
2007-04-17 14:44:00,100.01,100.01,99.94,99.96,663799995.0
2007-04-17 14:45:00,99.97,99.99,99.95,99.965,456800000.0
2007-04-17 14:46:00,99.97,99.99,99.95,99.98,630900000.0
2007-04-17 14:47:00,99.98,99.98,99.95,99.95,339799999.0
2007-04-17 14:48:00,99.95,100.0,99.94,99.99,763000001.0
2007-04-17 14:49:00,99.99,100.03,99.98,100.0,419700001.0
2007-04-17 14:50:00,100.0,100.03,99.965,99.965,477200000.0
2007-04-17 14:51:00,99.96,99.97,99.95,99.96,313600000.0
2007-04-17 14:52:00,99.96,99.98,99.95,99.95,486499999.0
2007-04-17 14:53:00,99.955,99.98,99.95,99.96,598999996.0
2007-04-17 14:54:00,99.96,99.96,99.94,99.96,334200002.0
2007-04-17 14:55:00,99.95,99.98,99.94,99.94,568499997.0
2007-04-17 14:56:00,99.95,99.97,99.94,99.96,248200002.0
2007-04-17 14:57:00,99.96,99.96,99.91,99.95,464499998.0
2007-04-17 14:58:00,99.95,99.95,99.94,99.94,34400000.0
2007-04-17 14:59:00,99.94,99.95,99.9,99.9,297000000.0
2007-04-17 15:00:00,99.91,99.91,99.87,99.89,236100000.0
2007-04-17 15:01:00,99.89,99.91,99.88,99.88,540599997.0
2007-04-17 15:02:00,99.88,99.93,99.88,99.92,461300003.0
2007-04-17 15:03:00,99.92,99.96,99.91,99.95,385300003.0
2007-04-17 15:04:00,99.95,99.96,99.92,99.96,576400002.0
2007-04-17 15:05:00,99.96,99.97,99.95,99.96,344000000.0
2007-04-17 15:06:00,99.97,99.97,99.91,99.925,439700000.0
2007-04-17 15:07:00,99.93,99.95,99.93,99.94,41700000.0
2007-04-17 15:08:00,99.95,99.96,99.93,99.94,252199999.0
2007-04-17 15:09:00,99.94,99.99,99.94,99.96,491800000.0
2007-04-17 15:10:00,99.96,99.96,99.925,99.94,125800000.0
2007-04-17 15:11:00,99.94,99.95,99.92,99.94,277100000.0
2007-04-17 15:12:00,99.94,99.95,99.92,99.93,261600000.0
2007-04-17 15:13:00,99.94,99.94,99.91,99.92,312300003.0
2007-04-17 15:14:00,99.92,99.94,99.82,99.9,168100000.0
2007-04-17 15:15:00,99.82,99.9,99.81,99.9,696499993.0
2007-04-17 15:16:00,99.89,99.9,99.86,99.88,490900001.0
2007-04-17 15:17:00,99.88,99.88,99.87,99.88,68400000.0
2007-04-17 15:18:00,99.875,99.89,99.87,99.875,219600002.0
2007-04-17 15:19:00,99.88,99.91,99.88,99.9,251999998.0
2007-04-17 15:20:00,99.9,99.9,99.85,99.86,271499999.0
2007-04-17 15:21:00,99.855,99.87,99.855,99.87,227200000.0
2007-04-17 15:22:00,99.87,99.9,99.85,99.9,382799997.0
2007-04-17 15:23:00,99.89,99.91,99.89,99.9,19200000.0
2007-04-17 15:24:00,99.89,99.9,99.88,99.9,85600000.0
2007-04-17 15:25:00,99.9,99.9,99.86,99.86,417999996.0
2007-04-17 15:26:00,99.87,99.87,99.85,99.855,109400000.0
2007-04-17 15:27:00,99.86,99.89,99.855,99.88,219700000.0
2007-04-17 15:28:00,99.88,99.89,99.86,99.89,288800000.0
2007-04-17 15:29:00,99.87,99.88,99.86,99.87,307200000.0
2007-04-17 15:30:00,99.87,99.88,99.86,99.86,200800000.0
2007-04-17 15:31:00,99.86,99.87,99.84,99.84,154400000.0
2007-04-17 15:32:00,99.84,99.86,99.84,99.85,266300000.0
2007-04-17 15:33:00,99.84,99.85,99.82,99.83,622199997.0
2007-04-17 15:34:00,99.83,99.845,99.82,99.825,357600000.0
2007-04-17 15:35:00,99.83,99.85,99.83,99.83,254400000.0
2007-04-17 15:36:00,99.83,99.84,99.8,99.81,367199997.0
2007-04-17 15:37:00,99.82,99.83,99.8,99.8,247199998.0
2007-04-17 15:38:00,99.79,99.81,99.78,99.78,323899998.0
2007-04-17 15:39:00,99.775,99.78,99.71,99.72,502899998.0
2007-04-17 15:40:00,99.72,99.73,99.71,99.72,308500000.0
2007-04-17 15:41:00,99.73,99.74,99.715,99.72,434099993.0
2007-04-17 15:42:00,99.73,99.74,99.72,99.72,142499998.0
2007-04-17 15:43:00,99.72,99.74,99.72,99.74,557200003.0
2007-04-17 15:44:00,99.74,99.75,99.73,99.74,247300001.0
2007-04-17 15:45:00,99.74,99.75,99.73,99.73,233799996.0
2007-04-17 15:46:00,99.725,99.74,99.72,99.73,171499997.0
2007-04-17 15:47:00,99.72,99.73,99.7,99.71,266600001.0
2007-04-17 15:48:00,99.71,99.74,99.7,99.72,330900001.0
2007-04-17 15:49:00,99.73,99.74,99.7,99.71,299000003.0
2007-04-17 15:50:00,99.71,99.73,99.71,99.72,222400000.0
2007-04-17 15:51:00,99.72,99.73,99.68,99.72,734699998.0
2007-04-17 15:52:00,99.72,99.73,99.71,99.71,243200000.0
2007-04-17 15:53:00,99.72,99.73,99.71,99.72,311900001.0
2007-04-17 15:54:00,99.72,99.73,99.71,99.73,209400001.0
2007-04-17 15:55:00,99.73,99.75,99.72,99.72,170100000.0
2007-04-17 15:56:00,99.72,99.74,99.71,99.72,526800004.0
2007-04-17 15:57:00,99.725,99.75,99.71,99.73,243400000.0
2007-04-17 15:58:00,99.73,99.74,99.71,99.71,504699998.0
2007-04-17 15:59:00,99.71,99.72,99.69,99.695,546200004.0
2007-04-17 16:00:00,99.69,99.7,99.65,99.67,573399999.0
2007-04-17 16:01:00,99.67,99.68,99.64,99.66,357199998.0
2007-04-17 16:02:00,99.66,99.7,99.65,99.69,247900000.0
2007-04-17 16:03:00,99.69,99.71,99.69,99.7,105600000.0
2007-04-17 16:04:00,99.7,99.72,99.68,99.7,305500000.0
2007-04-17 16:05:00,99.7,99.73,99.7,99.72,261400001.0
2007-04-17 16:06:00,99.73,99.74,99.72,99.74,216800000.0
2007-04-17 16:07:00,99.75,99.77,99.745,99.765,207100002.0
2007-04-17 16:08:00,99.77,99.84,99.765,99.82,558200000.0
2007-04-17 16:09:00,99.805,99.82,99.79,99.8,562099998.0
2007-04-17 16:10:00,99.81,99.83,99.795,99.82,258799999.0
2007-04-17 16:11:00,99.825,99.83,99.8,99.8,434399999.0
2007-04-17 16:12:00,99.8,99.8,99.8,99.8,56500000.0
2007-04-17 16:13:00,99.8,99.83,99.8,99.83,231799999.0
2007-04-17 16:14:00,99.825,99.84,99.79,99.82,630299989.0
2007-04-17 16:15:00,99.81,99.84,99.8,99.84,312500001.0
2007-04-17 16:16:00,99.83,99.84,99.8,99.84,360100003.0
2007-04-17 16:17:00,99.84,99.86,99.83,99.86,242400000.0
2007-04-17 16:18:00,99.86,99.89,99.86,99.87,379999999.0
2007-04-17 16:19:00,99.87,99.87,99.84,99.85,282399997.0
2007-04-17 16:20:00,99.85,99.85,99.83,99.84,546799999.0
2007-04-17 16:21:00,99.835,99.84,99.8,99.83,496099998.0
2007-04-17 16:22:00,99.83,99.85,99.82,99.83,196000000.0
2007-04-17 16:23:00,99.83,99.84,99.81,99.81,191699999.0
2007-04-17 16:24:00,99.8,99.82,99.79,99.81,487399994.0
2007-04-17 16:25:00,99.8,99.82,99.8,99.82,238600000.0
2007-04-17 16:26:00,99.82,99.82,99.81,99.81,82400000.0
2007-04-17 16:27:00,99.81,99.82,99.8,99.8,84000000.0
2007-04-17 16:28:00,99.8,99.8,99.79,99.8,49100000.0
2007-04-17 16:29:00,99.8,99.81,99.79,99.8,128800000.0
2007-04-17 16:30:00,99.8,99.81,99.8,99.81,76800000.0
2007-04-17 16:31:00,99.81,99.81,99.81,99.81,39200000.0
2007-04-17 16:32:00,99.81,99.82,99.8,99.8,257600000.0
2007-04-17 16:33:00,99.8,99.81,99.77,99.77,243999996.0
2007-04-17 16:34:00,99.78,99.79,99.77,99.78,135700001.0
2007-04-17 16:35:00,99.78,99.8,99.77,99.78,370699996.0
2007-04-17 16:36:00,99.78,99.81,99.77,99.8,304400000.0
2007-04-17 16:37:00,99.81,99.81,99.765,99.77,262099998.0
2007-04-17 16:38:00,99.77,99.8,99.77,99.79,71200000.0
2007-04-17 16:39:00,99.79,99.79,99.78,99.79,188000000.0
2007-04-17 16:40:00,99.79,99.81,99.77,99.81,350399997.0
2007-04-17 16:41:00,99.81,99.83,99.805,99.805,174299999.0
2007-04-17 16:42:00,99.8,99.83,99.78,99.78,369999995.0
2007-04-17 16:43:00,99.78,99.78,99.76,99.78,580699994.0
2007-04-17 16:44:00,99.78,99.79,99.77,99.79,256799998.0
2007-04-17 16:45:00,99.8,99.805,99.78,99.805,208000000.0
2007-04-17 16:46:00,99.81,99.82,99.805,99.82,204700000.0
2007-04-17 16:47:00,99.825,99.86,99.825,99.85,383799997.0
2007-04-17 16:48:00,99.85,99.86,99.82,99.855,263899998.0
2007-04-17 16:49:00,99.855,99.865,99.85,99.86,195800001.0
2007-04-17 16:50:00,99.86,99.87,99.84,99.85,446299996.0
2007-04-17 16:51:00,99.84,99.85,99.83,99.85,149600000.0
2007-04-17 16:52:00,99.85,99.88,99.85,99.87,130400000.0
2007-04-17 16:53:00,99.87,99.88,99.86,99.87,151099999.0
2007-04-17 16:54:00,99.87,99.88,99.85,99.87,189600001.0
2007-04-17 16:55:00,99.88,99.88,99.83,99.83,264000000.0
2007-04-17 16:56:00,99.83,99.84,99.815,99.82,114400000.0
2007-04-17 16:57:00,99.82,99.84,99.81,99.81,110500001.0
2007-04-17 16:58:00,99.81,99.845,99.805,99.84,363200002.0
2007-04-17 16:59:00,99.84,99.86,99.82,99.85,568800003.0
2007-04-17 17:00:00,99.845,99.87,99.83,99.84,584899995.0
2007-04-17 17:01:00,99.84,99.88,99.84,99.85,165499999.0
2007-04-17 17:02:00,99.85,99.87,99.845,99.87,139200000.0
2007-04-17 17:03:00,99.86,99.89,99.85,99.89,361499992.0
2007-04-17 17:04:00,99.88,99.9,99.87,99.9,416300001.0
2007-04-17 17:05:00,99.9,99.9,99.86,99.88,487799999.0
2007-04-17 17:06:00,99.88,99.9,99.86,99.89,290300002.0
2007-04-17 17:07:00,99.9,99.9,99.87,99.87,157500000.0
2007-04-17 17:08:00,99.87,99.87,99.84,99.84,403200000.0
2007-04-17 17:09:00,99.84,99.85,99.83,99.84,547999995.0
2007-04-17 17:10:00,99.84,99.84,99.83,99.84,86400000.0
2007-04-17 17:11:00,99.835,99.85,99.82,99.82,200000000.0
2007-04-17 17:12:00,99.82,99.83,99.8,99.8,195199998.0
2007-04-17 17:13:00,99.81,99.81,99.79,99.8,261500000.0
2007-04-17 17:14:00,99.81,99.82,99.8,99.82,73600000.0
2007-04-17 17:15:00,99.815,99.84,99.81,99.825,330599998.0
2007-04-17 17:16:00,99.83,99.84,99.82,99.83,130400000.0
2007-04-17 17:17:00,99.83,99.85,99.83,99.85,198199998.0
2007-04-17 17:18:00,99.85,99.85,99.83,99.83,62000000.0
2007-04-17 17:19:00,99.825,99.835,99.82,99.82,197599999.0
2007-04-17 17:20:00,99.82,99.82,99.79,99.79,207000000.0
2007-04-17 17:21:00,99.8,99.8,99.78,99.78,95200000.0
2007-04-17 17:22:00,99.78,99.78,99.76,99.77,248499998.0
2007-04-17 17:23:00,99.78,99.78,99.76,99.765,120799999.0
2007-04-17 17:24:00,99.77,99.78,99.75,99.765,685299990.0
2007-04-17 17:25:00,99.765,99.8,99.76,99.78,308700003.0
2007-04-17 17:26:00,99.79,99.79,99.75,99.78,613399996.0
2007-04-17 17:27:00,99.78,99.8,99.78,99.79,275600001.0
2007-04-17 17:28:00,99.79,99.79,99.77,99.77,84600000.0
2007-04-17 17:29:00,99.76,99.77,99.76,99.77,99899999.0
2007-04-17 17:30:00,99.77,99.77,99.71,99.73,203900000.0
2007-04-17 17:31:00,99.73,99.75,99.7,99.71,314400000.0
2007-04-17 17:32:00,99.7,99.72,99.7,99.72,204000000.0
2007-04-17 17:33:00,99.73,99.73,99.69,99.71,140800000.0
2007-04-17 17:34:00,99.7,99.71,99.7,99.7,18400000.0
2007-04-17 17:35:00,99.7,99.72,99.69,99.71,360800000.0
2007-04-17 17:36:00,99.71,99.72,99.67,99.68,500499997.0
2007-04-17 17:37:00,99.68,99.71,99.68,99.7,266400000.0
2007-04-17 17:38:00,99.69,99.71,99.69,99.71,96600000.0
2007-04-17 17:39:00,99.7,99.7,99.66,99.68,258300003.0
2007-04-17 17:40:00,99.67,99.69,99.65,99.675,342400000.0
2007-04-17 17:41:00,99.66,99.66,99.6,99.61,431500000.0
2007-04-17 17:42:00,99.61,99.62,99.53,99.58,369600000.0
2007-04-17 17:43:00,99.56,99.59,99.56,99.58,415999997.0
2007-04-17 17:44:00,99.58,99.59,99.57,99.57,360800000.0
2007-04-17 17:45:00,99.57,99.59,99.56,99.58,289199995.0
2007-04-17 17:46:00,99.59,99.59,99.52,99.54,363000000.0
2007-04-17 17:47:00,99.54,99.54,99.51,99.53,159199998.0
2007-04-17 17:48:00,99.52,99.53,99.48,99.48,275899997.0
2007-04-17 17:49:00,99.48,99.54,99.48,99.54,501200000.0
2007-04-17 17:50:00,99.53,99.56,99.52,99.53,279100000.0
2007-04-17 17:51:00,99.53,99.54,99.53,99.53,190400000.0
2007-04-17 17:52:00,99.53,99.55,99.52,99.53,278400000.0
2007-04-17 17:53:00,99.53,99.53,99.51,99.51,251200000.0
2007-04-17 17:54:00,99.51,99.51,99.41,99.45,672199998.0
2007-04-17 17:55:00,99.45,99.48,99.44,99.48,404000000.0
2007-04-17 17:56:00,99.48,99.52,99.48,99.51,303700000.0
2007-04-17 17:57:00,99.5,99.5,99.48,99.48,223200000.0
2007-04-17 17:58:00,99.49,99.51,99.48,99.51,168000000.0
2007-04-17 17:59:00,99.51,99.51,99.5,99.51,36000000.0
2007-04-17 18:00:00,99.51,99.62,99.5,99.59,763399999.0
2007-04-17 18:01:00,99.6,99.6,99.58,99.59,145600000.0
2007-04-17 18:02:00,99.59,99.6,99.58,99.585,98000000.0
2007-04-17 18:03:00,99.57,99.59,99.56,99.56,269700002.0
2007-04-17 18:04:00,99.57,99.58,99.55,99.56,235200000.0
2007-04-17 18:05:00,99.555,99.555,99.53,99.54,320800002.0
2007-04-17 18:06:00,99.54,99.54,99.53,99.54,200000000.0
2007-04-17 18:07:00,99.54,99.54,99.52,99.54,138400000.0
2007-04-17 18:08:00,99.54,99.55,99.52,99.52,442900004.0
2007-04-17 18:09:00,99.53,99.54,99.53,99.53,114799998.0
2007-04-17 18:10:00,99.53,99.53,99.49,99.51,320700000.0
2007-04-17 18:11:00,99.51,99.53,99.5,99.515,282700000.0
2007-04-17 18:12:00,99.51,99.51,99.47,99.5,333600000.0
2007-04-17 18:13:00,99.5,99.51,99.47,99.51,524099995.0
2007-04-17 18:14:00,99.505,99.52,99.49,99.52,280499995.0
2007-04-17 18:15:00,99.52,99.54,99.5,99.53,431599999.0
2007-04-17 18:16:00,99.53,99.535,99.53,99.535,73100000.0
2007-04-17 18:17:00,99.54,99.54,99.53,99.54,130899999.0
2007-04-17 18:18:00,99.54,99.55,99.54,99.55,67200000.0
2007-04-17 18:19:00,99.56,99.57,99.54,99.56,624799998.0
2007-04-17 18:20:00,99.55,99.58,99.55,99.58,98400000.0
2007-04-17 18:21:00,99.57,99.58,99.54,99.55,401300005.0
2007-04-17 18:22:00,99.55,99.57,99.5,99.51,527800000.0
2007-04-17 18:23:00,99.505,99.53,99.44,99.46,564900000.0
2007-04-17 18:24:00,99.45,99.48,99.44,99.46,371999999.0
2007-04-17 18:25:00,99.47,99.49,99.46,99.48,153600001.0
2007-04-17 18:26:00,99.48,99.48,99.48,99.48,67200000.0
2007-04-17 18:27:00,99.48,99.48,99.445,99.45,139400000.0
2007-04-17 18:28:00,99.445,99.47,99.445,99.47,111200000.0
2007-04-17 18:29:00,99.47,99.48,99.45,99.46,265999999.0
2007-04-17 18:30:00,99.47,99.475,99.43,99.45,306799999.0
2007-04-17 18:31:00,99.45,99.49,99.45,99.47,196800000.0
2007-04-17 18:32:00,99.47,99.48,99.45,99.48,426799996.0
2007-04-17 18:33:00,99.48,99.49,99.47,99.48,76000000.0
2007-04-17 18:34:00,99.49,99.49,99.47,99.47,216300001.0
2007-04-17 18:35:00,99.48,99.54,99.48,99.54,395000002.0
2007-04-17 18:36:00,99.53,99.55,99.53,99.54,301999999.0
2007-04-17 18:37:00,99.54,99.54,99.53,99.535,158300001.0
2007-04-17 18:38:00,99.535,99.54,99.51,99.51,244899999.0
2007-04-17 18:39:00,99.515,99.52,99.5,99.5,99200000.0
2007-04-17 18:40:00,99.5,99.51,99.46,99.47,218200002.0
2007-04-17 18:41:00,99.475,99.49,99.45,99.46,214499998.0
2007-04-17 18:42:00,99.45,99.46,99.43,99.44,198300000.0
2007-04-17 18:43:00,99.44,99.48,99.44,99.48,262399998.0
2007-04-17 18:44:00,99.47,99.47,99.45,99.45,47999999.0
2007-04-17 18:45:00,99.46,99.46,99.44,99.46,147199998.0
2007-04-17 18:46:00,99.46,99.47,99.44,99.47,144800000.0
2007-04-17 18:47:00,99.47,99.48,99.46,99.48,286199998.0
2007-04-17 18:48:00,99.48,99.485,99.48,99.48,92800000.0
2007-04-17 18:49:00,99.475,99.49,99.475,99.49,87600000.0
2007-04-17 18:50:00,99.49,99.5,99.44,99.45,615300002.0
2007-04-17 18:51:00,99.455,99.47,99.445,99.445,162100000.0
2007-04-17 18:52:00,99.44,99.45,99.43,99.445,233499998.0
2007-04-17 18:53:00,99.45,99.45,99.44,99.44,30400000.0
2007-04-17 18:54:00,99.45,99.45,99.425,99.435,107900000.0
2007-04-17 18:55:00,99.44,99.45,99.44,99.44,151200000.0
2007-04-17 18:56:00,99.44,99.44,99.43,99.44,70100000.0
2007-04-17 18:57:00,99.44,99.48,99.44,99.46,327900000.0
2007-04-17 18:58:00,99.46,99.5,99.45,99.5,442899999.0
2007-04-17 18:59:00,99.5,99.54,99.5,99.535,279500001.0
2007-04-17 19:00:00,99.535,99.535,99.53,99.535,88200000.0
2007-04-17 19:01:00,99.535,99.535,99.51,99.53,102100002.0
2007-04-17 19:02:00,99.53,99.55,99.5,99.5,416599998.0
2007-04-17 19:03:00,99.5,99.515,99.5,99.5,487399998.0
2007-04-17 19:04:00,99.5,99.51,99.5,99.51,134599999.0
2007-04-17 19:05:00,99.5,99.51,99.495,99.495,145000004.0
2007-04-17 19:06:00,99.495,99.51,99.48,99.48,204600000.0
2007-04-17 19:07:00,99.48,99.48,99.46,99.47,125600001.0
2007-04-17 19:08:00,99.47,99.48,99.45,99.45,170399999.0
2007-04-17 19:09:00,99.45,99.46,99.44,99.46,52800000.0
2007-04-17 19:10:00,99.45,99.45,99.44,99.44,128399997.0
2007-04-17 19:11:00,99.45,99.45,99.43,99.44,282400001.0
2007-04-17 19:12:00,99.45,99.45,99.44,99.45,70399999.0
2007-04-17 19:13:00,99.45,99.45,99.45,99.45,5600000.0
2007-04-17 19:14:00,99.45,99.46,99.44,99.45,126399999.0
2007-04-17 19:15:00,99.45,99.46,99.44,99.46,40800000.0
2007-04-17 19:16:00,99.45,99.45,99.45,99.45,12800000.0
2007-04-17 19:17:00,99.45,99.45,99.43,99.43,67200000.0
2007-04-17 19:18:00,99.44,99.44,99.43,99.43,75200000.0
2007-04-17 19:19:00,99.44,99.44,99.43,99.43,15200000.0
2007-04-17 19:20:00,99.43,99.43,99.425,99.425,41600000.0
2007-04-17 19:21:00,99.425,99.43,99.41,99.43,328100000.0
2007-04-17 19:22:00,99.44,99.44,99.42,99.42,62400000.0
2007-04-17 19:23:00,99.42,99.42,99.42,99.42,24800000.0
2007-04-17 19:24:00,99.43,99.43,99.43,99.43,37600000.0
2007-04-17 19:25:00,99.43,99.43,99.43,99.43,52800000.0
2007-04-17 19:26:00,99.43,99.45,99.43,99.45,243900000.0
2007-04-17 19:27:00,99.45,99.45,99.415,99.43,305599999.0
2007-04-17 19:28:00,99.43,99.44,99.42,99.42,232900000.0
2007-04-17 19:29:00,99.44,99.44,99.44,99.44,25600000.0
2007-04-17 19:30:00,99.44,99.44,99.42,99.43,225199998.0
2007-04-17 19:31:00,99.435,99.44,99.43,99.43,56800000.0
2007-04-17 19:32:00,99.43,99.43,99.42,99.43,36000000.0
2007-04-17 19:33:00,99.42,99.42,99.42,99.42,18400000.0
2007-04-17 19:34:00,99.42,99.42,99.41,99.41,35200000.0
2007-04-17 19:35:00,99.42,99.42,99.39,99.39,219999997.0
2007-04-17 19:36:00,99.405,99.42,99.405,99.41,172000000.0
2007-04-17 19:37:00,99.405,99.41,99.4,99.41,104800000.0
2007-04-17 19:38:00,99.41,99.42,99.4,99.405,237299998.0
2007-04-17 19:39:00,99.4,99.43,99.4,99.43,222199998.0
2007-04-17 19:40:00,99.42,99.44,99.4,99.435,184900001.0
2007-04-17 19:41:00,99.44,99.44,99.42,99.42,127299998.0
2007-04-17 19:42:00,99.42,99.43,99.42,99.43,156899997.0
2007-04-17 19:43:00,99.43,99.43,99.42,99.43,102400000.0
2007-04-17 19:44:00,99.43,99.43,99.41,99.42,94400000.0
2007-04-17 19:45:00,99.42,99.45,99.42,99.45,147200000.0
2007-04-17 19:46:00,99.45,99.45,99.44,99.44,120999996.0
2007-04-17 19:47:00,99.44,99.46,99.44,99.45,145099997.0
2007-04-17 19:48:00,99.45,99.46,99.45,99.455,156800000.0
2007-04-17 19:49:00,99.45,99.45,99.44,99.45,85599998.0
2007-04-17 19:50:00,99.455,99.46,99.45,99.45,75199999.0
2007-04-17 19:51:00,99.45,99.46,99.45,99.46,98400000.0
2007-04-17 19:52:00,99.46,99.46,99.45,99.45,37000000.0
2007-04-17 19:53:00,99.45,99.46,99.45,99.46,37400000.0
2007-04-17 19:54:00,99.46,99.46,99.44,99.44,58199999.0
2007-04-17 19:55:00,99.45,99.45,99.45,99.45,24800000.0
2007-04-17 19:56:00,99.45,99.45,99.44,99.44,175200000.0
2007-04-17 19:57:00,99.44,99.45,99.43,99.43,348800000.0
2007-04-17 19:58:00,99.43,99.435,99.41,99.42,368199995.0
2007-04-17 19:59:00,99.43,99.435,99.41,99.435,114099997.0
2007-04-17 20:00:00,99.44,99.45,99.44,99.45,41500000.0
2007-04-17 20:01:00,99.44,99.44,99.43,99.44,107300000.0
2007-04-17 20:02:00,99.44,99.44,99.4,99.415,239199998.0
2007-04-17 20:03:00,99.42,99.43,99.4,99.4,204800000.0
2007-04-17 20:04:00,99.41,99.41,99.395,99.4,56000000.0
2007-04-17 20:05:00,99.4,99.4,99.39,99.39,118400000.0
2007-04-17 20:06:00,99.4,99.41,99.4,99.41,86400000.0
2007-04-17 20:07:00,99.42,99.43,99.42,99.42,264000000.0
2007-04-17 20:08:00,99.42,99.42,99.4,99.4,195199998.0
2007-04-17 20:09:00,99.41,99.42,99.4,99.42,85799999.0
2007-04-17 20:10:00,99.43,99.45,99.42,99.435,139600000.0
2007-04-17 20:11:00,99.435,99.44,99.41,99.42,163999998.0
2007-04-17 20:12:00,99.42,99.42,99.42,99.42,76800000.0
2007-04-17 20:13:00,99.43,99.43,99.42,99.43,106400000.0
2007-04-17 20:14:00,99.43,99.45,99.42,99.45,108599999.0
2007-04-17 20:15:00,99.45,99.47,99.44,99.47,92000000.0
2007-04-17 20:16:00,99.48,99.48,99.47,99.48,24800000.0
2007-04-17 20:17:00,99.48,99.48,99.48,99.48,103200000.0
2007-04-17 20:18:00,99.48,99.48,99.48,99.48,20800000.0
2007-04-17 20:19:00,99.48,99.495,99.47,99.495,249500001.0
2007-04-17 20:20:00,99.49,99.495,99.47,99.49,244499998.0
2007-04-17 20:21:00,99.485,99.49,99.48,99.49,50400000.0
2007-04-17 20:22:00,99.49,99.5,99.49,99.5,113600000.0
2007-04-17 20:23:00,99.5,99.53,99.5,99.53,201600000.0
2007-04-17 20:24:00,99.53,99.56,99.51,99.54,491800004.0
2007-04-17 20:25:00,99.54,99.54,99.53,99.53,144800000.0
2007-04-17 20:26:00,99.53,99.53,99.53,99.53,12800000.0
2007-04-17 20:27:00,99.53,99.53,99.53,99.53,35200000.0
2007-04-17 20:28:00,99.54,99.54,99.54,99.54,19200000.0
2007-04-17 20:29:00,99.54,99.55,99.535,99.535,60000000.0
2007-04-17 20:30:00,99.53,99.53,99.53,99.53,24800000.0
2007-04-17 20:31:00,99.53,99.53,99.52,99.52,57600000.0
2007-04-17 20:32:00,99.52,99.53,99.515,99.53,84800000.0
2007-04-17 20:33:00,99.52,99.54,99.52,99.53,90100000.0
2007-04-17 20:34:00,99.52,99.54,99.52,99.53,71999998.0
2007-04-17 20:35:00,99.485,99.5,99.455,99.466,184599994.0
2007-04-17 20:36:00,99.52,99.52,99.52,99.52,10400000.0
2007-04-17 20:37:00,99.52,99.53,99.52,99.53,166399999.0
2007-04-17 20:38:00,99.53,99.53,99.52,99.52,134399999.0
2007-04-17 20:39:00,99.52,99.54,99.52,99.53,104000000.0
2007-04-17 20:40:00,99.54,99.54,99.53,99.53,48800000.0
2007-04-17 20:41:00,99.55,99.55,99.52,99.54,441600001.0
2007-04-17 20:42:00,99.53,99.53,99.5,99.51,178199999.0
2007-04-17 20:43:00,99.505,99.51,99.47,99.485,141199998.0
2007-04-17 20:44:00,99.49,99.5,99.49,99.495,106100000.0
2007-04-17 20:45:00,99.5,99.5,99.49,99.5,39999999.0
2007-04-17 20:46:00,99.5,99.52,99.5,99.52,64800000.0
2007-04-17 20:47:00,99.52,99.52,99.5,99.5,69600000.0
2007-04-17 20:48:00,99.5,99.5,99.48,99.48,312000000.0
2007-04-17 20:49:00,99.47,99.47,99.43,99.46,147999999.0
2007-04-17 20:50:00,99.46,99.46,99.45,99.46,35200000.0
2007-04-17 20:51:00,99.45,99.47,99.45,99.45,143200000.0
2007-04-17 20:52:00,99.45,99.47,99.45,99.47,65600000.0
2007-04-17 20:53:00,99.454,99.459,99.421,99.459,35600000.0
2007-04-17 20:54:00,99.47,99.47,99.44,99.44,140099998.0
2007-04-17 20:55:00,99.45,99.46,99.44,99.46,69200001.0
2007-04-17 20:56:00,99.46,99.47,99.455,99.455,78400000.0
2007-04-17 20:57:00,99.46,99.46,99.45,99.45,107900001.0
2007-04-17 20:58:00,99.46,99.47,99.455,99.46,171200000.0
2007-04-17 20:59:00,99.47,99.51,99.46,99.47,300800000.0
2007-04-17 21:00:00,99.47,99.49,99.44,99.47,267200000.0
2007-04-17 21:01:00,99.47,99.47,99.44,99.44,163200000.0
2007-04-17 21:02:00,99.44,99.45,99.44,99.45,54400000.0
2007-04-17 21:03:00,99.455,99.47,99.455,99.46,160799999.0
2007-04-17 21:04:00,99.46,99.46,99.44,99.45,113600000.0
2007-04-17 21:05:00,99.46,99.46,99.445,99.45,43200000.0
2007-04-17 21:06:00,99.45,99.45,99.43,99.44,94199997.0
2007-04-17 21:07:00,99.45,99.45,99.44,99.45,133599999.0
2007-04-17 21:08:00,99.45,99.45,99.45,99.45,16800000.0
2007-04-17 21:09:00,99.399,99.435,99.383,99.417,100000000.0
2007-04-17 21:10:00,99.45,99.46,99.45,99.45,70400000.0
2007-04-17 21:11:00,99.45,99.45,99.45,99.45,9600000.0
2007-04-17 21:12:00,99.45,99.45,99.44,99.45,34400000.0
2007-04-17 21:13:00,99.44,99.45,99.43,99.43,96000000.0
2007-04-17 21:14:00,99.44,99.44,99.43,99.44,48500000.0
2007-04-17 21:15:00,99.44,99.47,99.44,99.47,127200000.0
2007-04-17 21:16:00,99.46,99.46,99.46,99.46,35200000.0
2007-04-17 21:17:00,99.46,99.47,99.44,99.47,131199996.0
2007-04-17 21:18:00,99.47,99.47,99.44,99.44,159799999.0
2007-04-17 21:19:00,99.43,99.44,99.42,99.42,303299998.0
2007-04-17 21:20:00,99.44,99.44,99.44,99.44,4800000.0
2007-04-17 21:21:00,99.44,99.45,99.43,99.43,229100000.0
2007-04-17 21:22:00,99.43,99.44,99.43,99.44,173600000.0
2007-04-17 21:23:00,99.44,99.46,99.44,99.45,130400000.0
2007-04-17 21:24:00,99.46,99.46,99.44,99.45,275099997.0
2007-04-17 21:25:00,99.45,99.45,99.44,99.45,130200000.0
2007-04-17 21:26:00,99.46,99.46,99.43,99.43,71200000.0
2007-04-17 21:27:00,99.43,99.44,99.42,99.43,264800000.0
2007-04-17 21:28:00,99.42,99.42,99.38,99.39,288800001.0
2007-04-17 21:29:00,99.405,99.41,99.4,99.4,93200000.0
2007-04-17 21:30:00,99.4,99.41,99.4,99.41,144800000.0
2007-04-17 21:31:00,99.41,99.41,99.39,99.39,128000000.0
2007-04-17 21:32:00,99.39,99.4,99.38,99.38,81600000.0
2007-04-17 21:33:00,99.37,99.38,99.37,99.38,30400000.0
2007-04-17 21:34:00,99.39,99.41,99.39,99.4,111200000.0
2007-04-17 21:35:00,99.41,99.41,99.39,99.4,154400000.0
2007-04-17 21:36:00,99.4,99.41,99.39,99.41,95200000.0
2007-04-17 21:37:00,99.41,99.41,99.38,99.39,159399999.0
2007-04-17 21:38:00,99.39,99.43,99.39,99.43,192799998.0
2007-04-17 21:39:00,99.42,99.42,99.41,99.41,129600000.0
2007-04-17 21:40:00,99.41,99.44,99.41,99.44,12000000.0
2007-04-17 21:41:00,99.43,99.44,99.42,99.44,26399999.0
2007-04-17 21:42:00,99.43,99.43,99.42,99.43,31200000.0
2007-04-17 21:43:00,99.43,99.43,99.42,99.42,20000000.0
2007-04-17 21:44:00,99.43,99.43,99.43,99.43,21600000.0
2007-04-17 21:45:00,99.43,99.43,99.42,99.42,23200000.0
2007-04-17 21:46:00,99.43,99.43,99.41,99.41,45600000.0
2007-04-17 21:47:00,99.41,99.42,99.4,99.41,163799999.0
2007-04-17 21:48:00,99.42,99.42,99.405,99.405,66400000.0
2007-04-17 21:49:00,99.41,99.42,99.41,99.42,23200000.0
2007-04-17 21:50:00,99.4,99.42,99.4,99.41,153800001.0
2007-04-17 21:51:00,99.42,99.42,99.41,99.42,75200000.0
2007-04-17 21:52:00,99.41,99.42,99.41,99.42,66300001.0
2007-04-17 21:53:00,99.43,99.43,99.42,99.425,144500000.0
2007-04-17 21:54:00,99.44,99.44,99.42,99.43,75300000.0
2007-04-17 21:55:00,99.43,99.44,99.43,99.44,43899999.0
2007-04-17 21:56:00,99.43,99.44,99.43,99.44,38299999.0
2007-04-17 21:57:00,99.44,99.44,99.43,99.43,73600000.0
2007-04-17 21:58:00,99.44,99.44,99.44,99.44,23200000.0
2007-04-17 21:59:00,99.44,99.45,99.43,99.44,46400000.0
2007-04-17 22:00:00,99.44,99.44,99.42,99.44,105500000.0
2007-04-17 22:01:00,99.44,99.45,99.43,99.44,85600000.0
2007-04-17 22:02:00,99.44,99.45,99.44,99.44,84800000.0
2007-04-17 22:03:00,99.44,99.44,99.42,99.43,35200000.0
2007-04-17 22:04:00,99.43,99.43,99.42,99.42,17600000.0
2007-04-17 22:05:00,99.42,99.44,99.42,99.43,100000000.0
2007-04-17 22:06:00,99.44,99.45,99.43,99.44,48900000.0
2007-04-17 22:07:00,99.45,99.45,99.44,99.44,4800000.0
2007-04-17 22:08:00,99.45,99.45,99.43,99.43,36799999.0
2007-04-17 22:09:00,99.425,99.44,99.425,99.44,13600000.0
2007-04-17 22:10:00,99.405,99.408,99.395,99.398,116800000.0
2007-04-17 22:11:00,99.44,99.45,99.44,99.44,25600000.0
2007-04-17 22:12:00,99.43,99.44,99.425,99.43,55200000.0
2007-04-17 22:13:00,99.43,99.45,99.43,99.45,62400000.0
2007-04-17 22:14:00,99.415,99.425,99.398,99.421,111499998.0
2007-04-17 22:15:00,99.46,99.46,99.44,99.46,61600000.0
2007-04-17 22:16:00,99.46,99.47,99.43,99.45,158199998.0
2007-04-17 22:17:00,99.45,99.46,99.44,99.46,22400000.0
2007-04-17 22:18:00,99.46,99.47,99.45,99.47,88000000.0
2007-04-17 22:19:00,99.47,99.47,99.47,99.47,1600000.0
2007-04-17 22:20:00,99.46,99.46,99.45,99.45,32000000.0
2007-04-17 22:21:00,99.45,99.46,99.44,99.45,65600000.0
2007-04-17 22:22:00,99.45,99.45,99.45,99.45,16000000.0
2007-04-17 22:23:00,99.46,99.46,99.42,99.43,58099999.0
2007-04-17 22:24:00,99.43,99.44,99.42,99.44,174400000.0
2007-04-17 22:25:00,99.45,99.45,99.43,99.44,89600000.0
2007-04-17 22:26:00,99.45,99.45,99.45,99.45,13600000.0
2007-04-17 22:27:00,99.45,99.45,99.45,99.45,28800000.0
2007-04-17 22:28:00,99.46,99.47,99.46,99.46,52800000.0
2007-04-17 22:29:00,99.46,99.48,99.46,99.48,32000000.0
2007-04-17 22:30:00,99.48,99.48,99.47,99.47,55200000.0
2007-04-17 22:31:00,99.48,99.48,99.48,99.48,1600000.0
2007-04-17 22:32:00,99.465,99.48,99.46,99.48,112000000.0
2007-04-17 22:33:00,99.48,99.48,99.48,99.48,6400000.0
2007-04-17 22:34:00,99.48,99.49,99.47,99.48,82300000.0
2007-04-17 22:35:00,99.49,99.49,99.49,99.49,1600000.0
2007-04-17 22:36:00,99.49,99.5,99.48,99.48,18400000.0
2007-04-17 22:37:00,99.49,99.49,99.49,99.49,1600000.0
2007-04-17 22:38:00,99.49,99.5,99.49,99.49,13600000.0
2007-04-17 22:39:00,99.49,99.51,99.49,99.5,15200000.0
2007-04-17 22:40:00,99.5,99.51,99.49,99.51,60000000.0
2007-04-17 22:41:00,99.51,99.51,99.48,99.48,63999999.0
2007-04-17 22:42:00,99.48,99.49,99.48,99.49,50400000.0
2007-04-17 22:43:00,99.48,99.52,99.47,99.51,76700002.0
2007-04-17 22:44:00,99.5,99.51,99.495,99.51,18400000.0
2007-04-17 22:45:00,99.51,99.51,99.48,99.48,119200000.0
2007-04-17 22:46:00,99.49,99.5,99.48,99.49,25400000.0
2007-04-17 22:47:00,99.5,99.5,99.5,99.5,9600000.0
2007-04-17 22:48:00,99.5,99.51,99.5,99.51,1600000.0
2007-04-17 22:49:00,99.51,99.51,99.51,99.51,1600000.0
2007-04-17 22:50:00,99.51,99.51,99.49,99.5,77600000.0
2007-04-17 22:51:00,99.5,99.51,99.49,99.49,12000000.0
2007-04-17 22:52:00,99.48,99.5,99.48,99.48,68400001.0
2007-04-17 22:53:00,99.48,99.5,99.48,99.49,59999999.0
2007-04-17 22:54:00,99.49,99.49,99.48,99.49,58500001.0
2007-04-17 22:55:00,99.5,99.51,99.49,99.5,73600000.0
2007-04-17 22:56:00,99.49,99.51,99.49,99.49,49600000.0
2007-04-17 22:57:00,99.49,99.5,99.48,99.5,33600000.0
2007-04-17 22:58:00,99.49,99.5,99.48,99.5,30400000.0
2007-04-17 22:59:00,99.49,99.52,99.49,99.52,51800000.0
2007-04-17 23:00:00,99.52,99.52,99.47,99.47,119400000.0
2007-04-17 23:01:00,99.45,99.49,99.45,99.49,36100000.0
2007-04-17 23:02:00,99.49,99.49,99.45,99.46,40500000.0
2007-04-17 23:03:00,99.49,99.49,99.48,99.48,57600000.0
2007-04-17 23:04:00,99.48,99.49,99.48,99.49,14400000.0
2007-04-17 23:05:00,99.49,99.49,99.49,99.49,28800000.0
2007-04-17 23:06:00,99.49,99.5,99.49,99.49,63200000.0
2007-04-17 23:07:00,99.49,99.51,99.49,99.51,78399999.0
2007-04-17 23:08:00,99.51,99.51,99.51,99.51,20000000.0
2007-04-17 23:09:00,99.5,99.5,99.49,99.5,21600000.0
2007-04-17 23:10:00,99.49,99.51,99.49,99.51,18400000.0
2007-04-17 23:11:00,99.51,99.51,99.51,99.51,4000000.0
2007-04-17 23:12:00,99.51,99.51,99.51,99.51,16800000.0
2007-04-17 23:13:00,99.52,99.52,99.5,99.5,30400000.0
2007-04-17 23:14:00,99.5,99.51,99.49,99.51,108000000.0
2007-04-17 23:15:00,99.5,99.5,99.475,99.475,74400000.0
2007-04-17 23:16:00,99.475,99.48,99.46,99.47,222800000.0
2007-04-17 23:17:00,99.47,99.47,99.46,99.46,40100000.0
2007-04-17 23:18:00,99.48,99.48,99.48,99.48,4000000.0
2007-04-17 23:19:00,99.475,99.475,99.47,99.47,48000000.0
2007-04-17 23:20:00,99.47,99.47,99.47,99.47,78400000.0
2007-04-17 23:21:00,99.413,99.445,99.413,99.428,144899996.0
2007-04-17 23:22:00,99.436,99.451,99.425,99.445,273099995.0
2007-04-17 23:23:00,99.45,99.46,99.42,99.45,163100000.0
2007-04-17 23:24:00,99.45,99.46,99.42,99.46,145500000.0
2007-04-17 23:25:00,99.46,99.46,99.44,99.46,110900000.0
2007-04-17 23:26:00,99.45,99.46,99.45,99.46,43200000.0
2007-04-17 23:27:00,99.46,99.46,99.43,99.455,120000000.0
2007-04-17 23:28:00,99.455,99.46,99.455,99.46,11200000.0
2007-04-17 23:29:00,99.455,99.455,99.4,99.425,269900001.0
2007-04-17 23:30:00,99.43,99.43,99.43,99.43,15200000.0
2007-04-17 23:31:00,99.43,99.44,99.43,99.44,75400001.0
2007-04-17 23:32:00,99.435,99.45,99.435,99.45,36800000.0
2007-04-17 23:33:00,99.45,99.46,99.45,99.46,12000000.0
2007-04-17 23:34:00,99.45,99.46,99.45,99.46,75599999.0
2007-04-17 23:35:00,99.45,99.47,99.45,99.45,103899999.0
2007-04-17 23:36:00,99.46,99.46,99.445,99.46,38100000.0
2007-04-17 23:37:00,99.455,99.47,99.455,99.46,106400000.0
2007-04-17 23:38:00,99.46,99.46,99.44,99.44,190799999.0
2007-04-17 23:39:00,99.45,99.46,99.44,99.45,69599998.0
2007-04-17 23:40:00,99.45,99.45,99.445,99.45,56200000.0
2007-04-17 23:41:00,99.44,99.45,99.43,99.445,106099998.0
2007-04-17 23:42:00,99.445,99.46,99.44,99.46,116899999.0
2007-04-17 23:43:00,99.46,99.46,99.46,99.46,2400000.0
2007-04-17 23:44:00,99.45,99.45,99.45,99.45,23200000.0
2007-04-17 23:45:00,99.45,99.46,99.45,99.45,41600000.0
2007-04-17 23:46:00,99.45,99.45,99.43,99.44,42400000.0
2007-04-17 23:47:00,99.44,99.44,99.44,99.44,11200000.0
2007-04-17 23:48:00,99.45,99.45,99.45,99.45,4800000.0
2007-04-17 23:49:00,99.45,99.45,99.45,99.45,800000.0
2007-04-17 23:50:00,99.4,99.401,99.38,99.4,223700000.0
2007-04-17 23:51:00,99.45,99.45,99.43,99.45,17000000.0
2007-04-17 23:52:00,99.404,99.425,99.385,99.425,610799994.0
2007-04-17 23:53:00,99.425,99.432,99.404,99.41,346199999.0
2007-04-17 23:54:00,99.44,99.44,99.44,99.44,9600000.0
2007-04-17 23:55:00,99.45,99.45,99.44,99.44,5600000.0
2007-04-17 23:56:00,99.45,99.48,99.45,99.48,52700000.0
2007-04-17 23:57:00,99.48,99.48,99.48,99.48,4800000.0
2007-04-17 23:58:00,99.48,99.49,99.48,99.49,86400000.0
2007-04-17 23:59:00,99.49,99.49,99.49,99.49,11200000.0
2007-04-18 00:00:00,99.48,99.48,99.48,99.48,11200000.0
2007-04-18 00:01:00,99.48,99.48,99.46,99.47,375700000.0
2007-04-18 00:02:00,99.465,99.47,99.45,99.47,146099999.0
2007-04-18 00:03:00,99.47,99.48,99.47,99.48,8000000.0
2007-04-18 00:04:00,99.48,99.48,99.47,99.47,4000000.0
2007-04-18 00:05:00,99.47,99.47,99.45,99.46,192800000.0
2007-04-18 00:06:00,99.46,99.46,99.46,99.46,174400000.0
2007-04-18 00:07:00,99.46,99.46,99.45,99.46,145999998.0
2007-04-18 00:08:00,99.46,99.46,99.46,99.46,15200000.0
2007-04-18 00:09:00,99.46,99.49,99.46,99.47,28200000.0
2007-04-18 00:10:00,99.47,99.49,99.47,99.49,17300000.0
2007-04-18 00:11:00,99.49,99.49,99.47,99.47,77999998.0
2007-04-18 00:12:00,99.48,99.51,99.475,99.51,138700000.0
2007-04-18 00:13:00,99.51,99.51,99.51,99.51,33600000.0
2007-04-18 00:14:00,99.51,99.51,99.5,99.51,57600000.0
2007-04-18 00:15:00,99.51,99.51,99.49,99.51,121600000.0
2007-04-18 00:16:00,99.51,99.52,99.51,99.51,80799998.0
2007-04-18 00:17:00,99.51,99.52,99.5,99.51,265500001.0
2007-04-18 00:18:00,99.51,99.51,99.51,99.51,10400000.0
2007-04-18 00:19:00,99.51,99.51,99.51,99.51,5600000.0
2007-04-18 00:20:00,99.52,99.52,99.51,99.51,5600000.0
2007-04-18 00:21:00,99.51,99.52,99.51,99.52,28000000.0
2007-04-18 00:22:00,99.53,99.53,99.52,99.52,48800000.0
2007-04-18 00:23:00,99.53,99.56,99.52,99.525,253400004.0
2007-04-18 00:24:00,99.54,99.54,99.53,99.54,102699999.0
2007-04-18 00:25:00,99.53,99.54,99.53,99.54,137599996.0
2007-04-18 00:26:00,99.54,99.54,99.53,99.53,36800000.0
2007-04-18 00:27:00,99.53,99.53,99.53,99.53,4500000.0
2007-04-18 00:28:00,99.53,99.53,99.52,99.52,19200000.0
2007-04-18 00:29:00,99.506,99.53,99.494,99.53,275000001.0
2007-04-18 00:30:00,99.53,99.53,99.53,99.53,12500000.0
2007-04-18 00:31:00,99.52,99.52,99.52,99.52,20500000.0
2007-04-18 00:32:00,99.53,99.53,99.53,99.53,15200000.0
2007-04-18 00:33:00,99.53,99.54,99.52,99.52,101200000.0
2007-04-18 00:34:00,99.52,99.52,99.495,99.5,65600000.0
2007-04-18 00:35:00,99.5,99.52,99.5,99.51,304799994.0
2007-04-18 00:36:00,99.505,99.54,99.495,99.495,286699999.0
2007-04-18 00:37:00,99.49,99.51,99.49,99.51,77599999.0
2007-04-18 00:38:00,99.53,99.53,99.515,99.515,51200000.0
2007-04-18 00:39:00,99.54,99.57,99.54,99.555,142400000.0
2007-04-18 00:40:00,99.56,99.56,99.49,99.53,113600000.0
2007-04-18 00:41:00,99.53,99.53,99.49,99.49,61000000.0
2007-04-18 00:42:00,99.5,99.52,99.5,99.5,37600000.0
2007-04-18 00:43:00,99.5,99.52,99.5,99.51,20600000.0
2007-04-18 00:44:00,99.5,99.5,99.5,99.5,2400000.0
2007-04-18 00:45:00,99.48,99.48,99.44,99.45,139900000.0
2007-04-18 00:46:00,99.46,99.47,99.46,99.46,45400000.0
2007-04-18 00:47:00,99.49,99.51,99.47,99.49,143700000.0
2007-04-18 00:48:00,99.49,99.51,99.45,99.51,326200000.0
2007-04-18 00:49:00,99.51,99.51,99.505,99.505,54400000.0
2007-04-18 00:50:00,99.5,99.51,99.47,99.48,261300001.0
2007-04-18 00:51:00,99.48,99.48,99.465,99.48,57500000.0
2007-04-18 00:52:00,99.49,99.51,99.49,99.5,205500000.0
2007-04-18 00:53:00,99.495,99.54,99.495,99.52,244700000.0
2007-04-18 00:54:00,99.51,99.52,99.48,99.51,325200002.0
2007-04-18 00:55:00,99.51,99.51,99.485,99.49,91100000.0
2007-04-18 00:56:00,99.48,99.5,99.47,99.47,120000000.0
2007-04-18 00:57:00,99.47,99.49,99.46,99.48,84800000.0
2007-04-18 00:58:00,99.475,99.49,99.46,99.47,176300001.0
2007-04-18 00:59:00,99.48,99.48,99.43,99.46,315200000.0
2007-04-18 01:00:00,99.47,99.505,99.45,99.45,390500002.0
2007-04-18 01:01:00,99.46,99.49,99.46,99.47,145800000.0
2007-04-18 01:02:00,99.47,99.48,99.44,99.44,251200006.0
2007-04-18 01:03:00,99.44,99.48,99.44,99.48,98399999.0
2007-04-18 01:04:00,99.48,99.53,99.48,99.51,253100001.0
2007-04-18 01:05:00,99.52,99.53,99.51,99.515,88300000.0
2007-04-18 01:06:00,99.52,99.57,99.52,99.545,202199999.0
2007-04-18 01:07:00,99.545,99.56,99.52,99.55,164700000.0
2007-04-18 01:08:00,99.55,99.55,99.54,99.54,132800000.0
2007-04-18 01:09:00,99.54,99.55,99.505,99.505,184700000.0
2007-04-18 01:10:00,99.52,99.53,99.51,99.52,118400000.0
2007-04-18 01:11:00,99.51,99.54,99.51,99.54,83200000.0
2007-04-18 01:12:00,99.535,99.57,99.535,99.55,82999998.0
2007-04-18 01:13:00,99.55,99.55,99.54,99.55,36000000.0
2007-04-18 01:14:00,99.55,99.55,99.54,99.55,65600000.0
2007-04-18 01:15:00,99.54,99.54,99.53,99.54,69600000.0
2007-04-18 01:16:00,99.54,99.54,99.53,99.53,15200000.0
2007-04-18 01:17:00,99.53,99.53,99.51,99.51,108800000.0
2007-04-18 01:18:00,99.52,99.52,99.52,99.52,18400000.0
2007-04-18 01:19:00,99.52,99.53,99.515,99.515,61600000.0
2007-04-18 01:20:00,99.52,99.52,99.52,99.52,104800002.0
2007-04-18 01:21:00,99.52,99.52,99.51,99.51,47000000.0
2007-04-18 01:22:00,99.51,99.53,99.51,99.53,54400001.0
2007-04-18 01:23:00,99.53,99.53,99.51,99.51,136800001.0
2007-04-18 01:24:00,99.52,99.53,99.51,99.53,110299998.0
2007-04-18 01:25:00,99.53,99.53,99.52,99.52,157400000.0
2007-04-18 01:26:00,99.52,99.52,99.51,99.52,169099997.0
2007-04-18 01:27:00,99.52,99.53,99.52,99.53,102399998.0
2007-04-18 01:28:00,99.53,99.54,99.52,99.53,175000001.0
2007-04-18 01:29:00,99.52,99.53,99.51,99.53,95200000.0
2007-04-18 01:30:00,99.53,99.53,99.525,99.53,29600000.0
2007-04-18 01:31:00,99.53,99.53,99.52,99.52,16800000.0
2007-04-18 01:32:00,99.52,99.54,99.51,99.54,153500002.0
2007-04-18 01:33:00,99.54,99.55,99.54,99.55,100000000.0
2007-04-18 01:34:00,99.55,99.55,99.54,99.54,37600000.0
2007-04-18 01:35:00,99.54,99.54,99.53,99.54,161600000.0
2007-04-18 01:36:00,99.535,99.54,99.53,99.53,99200000.0
2007-04-18 01:37:00,99.53,99.53,99.52,99.53,114799998.0
2007-04-18 01:38:00,99.52,99.53,99.52,99.53,19200000.0
2007-04-18 01:39:00,99.52,99.53,99.52,99.53,20000000.0
2007-04-18 01:40:00,99.53,99.55,99.53,99.55,59200000.0
2007-04-18 01:41:00,99.55,99.55,99.54,99.54,108799998.0
2007-04-18 01:42:00,99.54,99.54,99.54,99.54,11200000.0
2007-04-18 01:43:00,99.55,99.56,99.54,99.54,172799999.0
2007-04-18 01:44:00,99.54,99.55,99.53,99.53,316200006.0
2007-04-18 01:45:00,99.53,99.55,99.51,99.53,211600004.0
2007-04-18 01:46:00,99.525,99.53,99.52,99.52,99200000.0
2007-04-18 01:47:00,99.51,99.52,99.5,99.5,269600000.0
2007-04-18 01:48:00,99.5,99.51,99.49,99.51,215300000.0
2007-04-18 01:49:00,99.505,99.52,99.5,99.52,39900000.0
2007-04-18 01:50:00,99.51,99.51,99.49,99.5,81300000.0
2007-04-18 01:51:00,99.5,99.5,99.48,99.48,172800000.0
2007-04-18 01:52:00,99.48,99.49,99.44,99.44,244800000.0
2007-04-18 01:53:00,99.44,99.46,99.44,99.44,361399996.0
2007-04-18 01:54:00,99.44,99.44,99.41,99.415,494300000.0
2007-04-18 01:55:00,99.42,99.42,99.39,99.39,200000000.0
2007-04-18 01:56:00,99.39,99.39,99.34,99.35,732600012.0
2007-04-18 01:57:00,99.35,99.35,99.35,99.35,126400000.0
2007-04-18 01:58:00,99.35,99.35,99.345,99.345,212700000.0
2007-04-18 01:59:00,99.36,99.37,99.34,99.35,383300003.0
2007-04-18 02:00:00,99.34,99.36,99.31,99.32,598900008.0
2007-04-18 02:01:00,99.3,99.36,99.29,99.34,488700001.0
2007-04-18 02:02:00,99.35,99.35,99.31,99.33,435099997.0
2007-04-18 02:03:00,99.33,99.35,99.33,99.34,284000000.0
2007-04-18 02:04:00,99.34,99.34,99.33,99.34,129600000.0
2007-04-18 02:05:00,99.34,99.34,99.335,99.34,31200000.0
2007-04-18 02:06:00,99.34,99.35,99.34,99.35,95200000.0
2007-04-18 02:07:00,99.36,99.36,99.34,99.36,72000000.0
2007-04-18 02:08:00,99.345,99.37,99.34,99.35,164800001.0
2007-04-18 02:09:00,99.36,99.36,99.35,99.35,75200000.0
2007-04-18 02:10:00,99.34,99.35,99.32,99.34,231499999.0
2007-04-18 02:11:00,99.34,99.34,99.32,99.32,22400000.0
2007-04-18 02:12:00,99.32,99.36,99.31,99.33,319700000.0
2007-04-18 02:13:00,99.32,99.35,99.31,99.35,168500000.0
2007-04-18 02:14:00,99.36,99.36,99.34,99.34,154400000.0
2007-04-18 02:15:00,99.35,99.36,99.34,99.35,40800000.0
2007-04-18 02:16:00,99.34,99.35,99.34,99.34,70400000.0
2007-04-18 02:17:00,99.35,99.36,99.35,99.35,15200000.0
2007-04-18 02:18:00,99.34,99.35,99.33,99.34,93600001.0
2007-04-18 02:19:00,99.34,99.34,99.32,99.33,339200006.0
2007-04-18 02:20:00,99.33,99.34,99.3,99.31,401599999.0
2007-04-18 02:21:00,99.31,99.33,99.3,99.32,338400003.0
2007-04-18 02:22:00,99.33,99.33,99.29,99.31,354300001.0
2007-04-18 02:23:00,99.31,99.33,99.27,99.29,374200000.0
2007-04-18 02:24:00,99.29,99.32,99.28,99.295,521400000.0
2007-04-18 02:25:00,99.29,99.3,99.28,99.285,497099998.0
2007-04-18 02:26:00,99.28,99.31,99.28,99.31,303000000.0
2007-04-18 02:27:00,99.3,99.3,99.26,99.28,408900002.0
2007-04-18 02:28:00,99.275,99.28,99.26,99.27,451100002.0
2007-04-18 02:29:00,99.27,99.27,99.25,99.25,202400001.0
2007-04-18 02:30:00,99.25,99.25,99.24,99.25,235900002.0
2007-04-18 02:31:00,99.24,99.26,99.24,99.24,769899997.0
2007-04-18 02:32:00,99.245,99.28,99.245,99.28,395800005.0
2007-04-18 02:33:00,99.28,99.28,99.24,99.24,311500000.0
2007-04-18 02:34:00,99.25,99.25,99.24,99.25,283900001.0
2007-04-18 02:35:00,99.24,99.25,99.21,99.23,570300002.0
2007-04-18 02:36:00,99.22,99.23,99.2,99.22,437600001.0
2007-04-18 02:37:00,99.22,99.22,99.21,99.22,67000000.0
2007-04-18 02:38:00,99.22,99.25,99.2,99.25,206400001.0
2007-04-18 02:39:00,99.25,99.25,99.23,99.23,214400000.0
2007-04-18 02:40:00,99.23,99.28,99.23,99.28,618600004.0
2007-04-18 02:41:00,99.28,99.29,99.26,99.28,382800002.0
2007-04-18 02:42:00,99.28,99.29,99.26,99.265,635000000.0
2007-04-18 02:43:00,99.27,99.28,99.26,99.27,382500002.0
2007-04-18 02:44:00,99.27,99.27,99.24,99.24,517400000.0
2007-04-18 02:45:00,99.24,99.26,99.24,99.25,240499998.0
2007-04-18 02:46:00,99.26,99.3,99.255,99.27,232099999.0
2007-04-18 02:47:00,99.285,99.3,99.275,99.295,227700000.0
2007-04-18 02:48:00,99.295,99.31,99.28,99.28,425999999.0
2007-04-18 02:49:00,99.285,99.3,99.28,99.29,580199999.0
2007-04-18 02:50:00,99.29,99.29,99.28,99.285,261200000.0
2007-04-18 02:51:00,99.28,99.31,99.28,99.3,214300000.0
2007-04-18 02:52:00,99.3,99.31,99.27,99.3,194200002.0
2007-04-18 02:53:00,99.31,99.33,99.3,99.32,350100000.0
2007-04-18 02:54:00,99.305,99.32,99.26,99.265,522000008.0
2007-04-18 02:55:00,99.275,99.28,99.25,99.25,708100002.0
2007-04-18 02:56:00,99.26,99.28,99.24,99.24,242200005.0
2007-04-18 02:57:00,99.24,99.27,99.24,99.255,209600000.0
2007-04-18 02:58:00,99.255,99.29,99.25,99.28,542800001.0
2007-04-18 02:59:00,99.285,99.3,99.28,99.28,187900001.0
2007-04-18 03:00:00,99.29,99.31,99.28,99.3,296999999.0
2007-04-18 03:01:00,99.31,99.33,99.31,99.33,537299999.0
2007-04-18 03:02:00,99.33,99.33,99.29,99.31,207600002.0
2007-04-18 03:03:00,99.3,99.32,99.28,99.3,411699997.0
2007-04-18 03:04:00,99.29,99.29,99.26,99.26,177600000.0
2007-04-18 03:05:00,99.265,99.3,99.265,99.29,292300000.0
2007-04-18 03:06:00,99.29,99.31,99.28,99.29,232800000.0
2007-04-18 03:07:00,99.29,99.31,99.27,99.28,353399999.0
2007-04-18 03:08:00,99.29,99.3,99.28,99.28,298100000.0
2007-04-18 03:09:00,99.29,99.31,99.28,99.3,280200000.0
2007-04-18 03:10:00,99.31,99.32,99.3,99.31,104000000.0
2007-04-18 03:11:00,99.305,99.305,99.27,99.285,238800004.0
2007-04-18 03:12:00,99.285,99.29,99.28,99.28,216000000.0
2007-04-18 03:13:00,99.29,99.29,99.24,99.25,354100001.0
2007-04-18 03:14:00,99.25,99.26,99.23,99.24,290199999.0
2007-04-18 03:15:00,99.24,99.26,99.23,99.235,504500007.0
2007-04-18 03:16:00,99.24,99.26,99.23,99.26,172700002.0
2007-04-18 03:17:00,99.25,99.27,99.25,99.27,67999999.0
2007-04-18 03:18:00,99.265,99.29,99.26,99.28,329600002.0
2007-04-18 03:19:00,99.29,99.3,99.29,99.3,53500000.0
2007-04-18 03:20:00,99.29,99.29,99.27,99.28,237300000.0
2007-04-18 03:21:00,99.28,99.29,99.26,99.27,217000000.0
2007-04-18 03:22:00,99.27,99.28,99.26,99.27,251700000.0
2007-04-18 03:23:00,99.26,99.28,99.26,99.27,134099999.0
2007-04-18 03:24:00,99.27,99.29,99.25,99.29,163200000.0
2007-04-18 03:25:00,99.29,99.31,99.28,99.31,221300004.0
2007-04-18 03:26:00,99.3,99.3,99.3,99.3,320300002.0
2007-04-18 03:27:00,99.3,99.31,99.29,99.3,136599999.0
2007-04-18 03:28:00,99.3,99.3,99.28,99.28,244200004.0
2007-04-18 03:29:00,99.29,99.33,99.28,99.285,571599999.0
2007-04-18 03:30:00,99.28,99.28,99.27,99.28,133300000.0
2007-04-18 03:31:00,99.28,99.31,99.27,99.27,360200000.0
2007-04-18 03:32:00,99.28,99.3,99.27,99.275,247200000.0
2007-04-18 03:33:00,99.275,99.275,99.22,99.23,536200003.0
2007-04-18 03:34:00,99.24,99.25,99.22,99.25,123400002.0
2007-04-18 03:35:00,99.26,99.3,99.26,99.29,197100000.0
2007-04-18 03:36:00,99.29,99.3,99.27,99.29,184200000.0
2007-04-18 03:37:00,99.28,99.31,99.26,99.27,231200001.0
2007-04-18 03:38:00,99.27,99.28,99.26,99.28,234400000.0
2007-04-18 03:39:00,99.28,99.29,99.27,99.27,84800000.0
2007-04-18 03:40:00,99.29,99.29,99.27,99.27,56800000.0
2007-04-18 03:41:00,99.27,99.29,99.26,99.28,312000001.0
2007-04-18 03:42:00,99.28,99.29,99.26,99.29,377900003.0
2007-04-18 03:43:00,99.28,99.28,99.27,99.275,112400000.0
2007-04-18 03:44:00,99.28,99.29,99.27,99.27,242400001.0
2007-04-18 03:45:00,99.28,99.28,99.26,99.26,286400001.0
2007-04-18 03:46:00,99.26,99.29,99.25,99.27,360300000.0
2007-04-18 03:47:00,99.265,99.28,99.26,99.26,184000000.0
2007-04-18 03:48:00,99.27,99.27,99.26,99.26,251900000.0
2007-04-18 03:49:00,99.26,99.27,99.25,99.25,164800002.0
2007-04-18 03:50:00,99.26,99.26,99.25,99.25,54400000.0
2007-04-18 03:51:00,99.26,99.26,99.25,99.26,51200000.0
2007-04-18 03:52:00,99.26,99.26,99.24,99.24,189600000.0
2007-04-18 03:53:00,99.24,99.25,99.21,99.21,513499994.0
2007-04-18 03:54:00,99.22,99.24,99.21,99.23,373599999.0
2007-04-18 03:55:00,99.23,99.24,99.22,99.23,245200001.0
2007-04-18 03:56:00,99.24,99.24,99.215,99.23,124300000.0
2007-04-18 03:57:00,99.23,99.24,99.21,99.23,276600000.0
2007-04-18 03:58:00,99.23,99.23,99.21,99.22,232300000.0
2007-04-18 03:59:00,99.215,99.22,99.18,99.195,350800002.0
2007-04-18 04:00:00,99.195,99.22,99.19,99.21,201300000.0
2007-04-18 04:01:00,99.21,99.21,99.2,99.21,32000000.0
2007-04-18 04:02:00,99.21,99.22,99.19,99.22,323700003.0
2007-04-18 04:03:00,99.23,99.23,99.21,99.22,120500000.0
2007-04-18 04:04:00,99.22,99.24,99.21,99.22,362899999.0
2007-04-18 04:05:00,99.22,99.23,99.21,99.21,249600000.0
2007-04-18 04:06:00,99.21,99.22,99.2,99.22,277600000.0
2007-04-18 04:07:00,99.22,99.23,99.22,99.22,98400000.0
2007-04-18 04:08:00,99.22,99.22,99.2,99.22,161600000.0
2007-04-18 04:09:00,99.22,99.22,99.22,99.22,111200000.0
2007-04-18 04:10:00,99.22,99.23,99.22,99.23,139200000.0
2007-04-18 04:11:00,99.23,99.24,99.22,99.23,264000000.0
2007-04-18 04:12:00,99.23,99.24,99.22,99.23,167100004.0
2007-04-18 04:13:00,99.23,99.24,99.22,99.24,136300000.0
2007-04-18 04:14:00,99.23,99.24,99.22,99.22,96800000.0
2007-04-18 04:15:00,99.23,99.23,99.21,99.22,157400000.0
2007-04-18 04:16:00,99.21,99.23,99.19,99.21,250400000.0
2007-04-18 04:17:00,99.2,99.22,99.19,99.21,199100000.0
2007-04-18 04:18:00,99.21,99.22,99.205,99.21,48800000.0
2007-04-18 04:19:00,99.22,99.22,99.205,99.22,52800000.0
2007-04-18 04:20:00,99.22,99.22,99.22,99.22,46400000.0
2007-04-18 04:21:00,99.21,99.22,99.2,99.2,112600000.0
2007-04-18 04:22:00,99.2,99.215,99.18,99.19,562700005.0
2007-04-18 04:23:00,99.195,99.21,99.18,99.19,177900000.0
2007-04-18 04:24:00,99.175,99.2,99.16,99.2,473800000.0
2007-04-18 04:25:00,99.2,99.2,99.15,99.165,768200005.0
2007-04-18 04:26:00,99.17,99.19,99.15,99.175,549800000.0
2007-04-18 04:27:00,99.18,99.18,99.15,99.17,229000000.0
2007-04-18 04:28:00,99.16,99.18,99.15,99.15,138300000.0
2007-04-18 04:29:00,99.15,99.17,99.15,99.16,298400000.0
2007-04-18 04:30:00,99.17,99.18,99.16,99.16,146400004.0
2007-04-18 04:31:00,99.17,99.19,99.16,99.18,265400003.0
2007-04-18 04:32:00,99.17,99.19,99.17,99.19,137800001.0
2007-04-18 04:33:00,99.19,99.21,99.19,99.21,163200000.0
2007-04-18 04:34:00,99.2,99.215,99.195,99.195,122800000.0
2007-04-18 04:35:00,99.19,99.21,99.19,99.21,168299999.0
2007-04-18 04:36:00,99.21,99.21,99.2,99.21,16000000.0
2007-04-18 04:37:00,99.2,99.21,99.195,99.21,71200000.0
2007-04-18 04:38:00,99.2,99.2,99.18,99.19,138300000.0
2007-04-18 04:39:00,99.18,99.19,99.18,99.19,211600001.0
2007-04-18 04:40:00,99.18,99.19,99.18,99.19,60900000.0
2007-04-18 04:41:00,99.18,99.19,99.18,99.19,31200000.0
2007-04-18 04:42:00,99.2,99.2,99.18,99.19,181400001.0
2007-04-18 04:43:00,99.19,99.2,99.185,99.19,116800000.0
2007-04-18 04:44:00,99.19,99.2,99.18,99.18,69600000.0
2007-04-18 04:45:00,99.18,99.19,99.18,99.19,160000000.0
2007-04-18 04:46:00,99.185,99.21,99.185,99.2,111200000.0
2007-04-18 04:47:00,99.2,99.2,99.2,99.2,17600000.0
2007-04-18 04:48:00,99.2,99.2,99.19,99.2,10400000.0
2007-04-18 04:49:00,99.2,99.2,99.18,99.18,139300000.0
2007-04-18 04:50:00,99.19,99.19,99.18,99.19,64800000.0
2007-04-18 04:51:00,99.2,99.2,99.18,99.2,101400000.0
2007-04-18 04:52:00,99.2,99.21,99.19,99.21,147300000.0
2007-04-18 04:53:00,99.2,99.2,99.18,99.18,164000000.0
2007-04-18 04:54:00,99.18,99.18,99.175,99.18,67400000.0
2007-04-18 04:55:00,99.18,99.2,99.17,99.2,227100000.0
2007-04-18 04:56:00,99.2,99.2,99.19,99.19,201299999.0
2007-04-18 04:57:00,99.195,99.21,99.18,99.21,421000001.0
2007-04-18 04:58:00,99.22,99.23,99.2,99.21,288000003.0
2007-04-18 04:59:00,99.2,99.21,99.2,99.21,350200000.0
2007-04-18 05:00:00,99.21,99.21,99.21,99.21,51200000.0
2007-04-18 05:01:00,99.21,99.22,99.21,99.21,39200000.0
2007-04-18 05:02:00,99.21,99.22,99.2,99.2,273700002.0
2007-04-18 05:03:00,99.19,99.21,99.19,99.2,60200000.0
2007-04-18 05:04:00,99.2,99.2,99.17,99.18,214800003.0
2007-04-18 05:05:00,99.17,99.17,99.17,99.17,76800000.0
2007-04-18 05:06:00,99.17,99.17,99.14,99.15,392700000.0
2007-04-18 05:07:00,99.17,99.17,99.15,99.16,54400000.0
2007-04-18 05:08:00,99.16,99.17,99.15,99.165,210900002.0
2007-04-18 05:09:00,99.17,99.17,99.15,99.16,457300006.0
2007-04-18 05:10:00,99.16,99.17,99.16,99.17,155200000.0
2007-04-18 05:11:00,99.18,99.18,99.17,99.18,143200001.0
2007-04-18 05:12:00,99.18,99.18,99.17,99.17,128000000.0
2007-04-18 05:13:00,99.18,99.18,99.16,99.17,204800000.0
2007-04-18 05:14:00,99.17,99.2,99.17,99.19,338399999.0
2007-04-18 05:15:00,99.19,99.2,99.18,99.18,73600000.0
2007-04-18 05:16:00,99.18,99.18,99.18,99.18,24800000.0
2007-04-18 05:17:00,99.18,99.19,99.18,99.19,132000000.0
2007-04-18 05:18:00,99.19,99.19,99.18,99.19,108000000.0
2007-04-18 05:19:00,99.19,99.2,99.18,99.2,187900002.0
2007-04-18 05:20:00,99.195,99.2,99.19,99.19,165599999.0
2007-04-18 05:21:00,99.19,99.19,99.18,99.19,92700000.0
2007-04-18 05:22:00,99.18,99.19,99.18,99.19,109600000.0
2007-04-18 05:23:00,99.19,99.19,99.19,99.19,24000000.0
2007-04-18 05:24:00,99.19,99.19,99.18,99.18,87200000.0
2007-04-18 05:25:00,99.19,99.19,99.16,99.19,365700003.0
2007-04-18 05:26:00,99.19,99.2,99.18,99.2,178400000.0
2007-04-18 05:27:00,99.21,99.21,99.19,99.2,102400000.0
2007-04-18 05:28:00,99.2,99.2,99.2,99.2,8700000.0
2007-04-18 05:29:00,99.2,99.2,99.17,99.18,226500003.0
2007-04-18 05:30:00,99.19,99.19,99.17,99.19,169000000.0
2007-04-18 05:31:00,99.18,99.19,99.18,99.18,102400000.0
2007-04-18 05:32:00,99.18,99.19,99.18,99.19,114200000.0
2007-04-18 05:33:00,99.185,99.2,99.185,99.2,31200000.0
2007-04-18 05:34:00,99.195,99.195,99.18,99.18,77600000.0
2007-04-18 05:35:00,99.2,99.21,99.2,99.21,10400000.0
2007-04-18 05:36:00,99.21,99.21,99.19,99.19,111700000.0
2007-04-18 05:37:00,99.2,99.23,99.2,99.23,108100000.0
2007-04-18 05:38:00,99.22,99.3,99.22,99.28,263800003.0
2007-04-18 05:39:00,99.28,99.29,99.26,99.26,393000003.0
2007-04-18 05:40:00,99.27,99.27,99.23,99.23,347900000.0
2007-04-18 05:41:00,99.23,99.29,99.23,99.29,145100000.0
2007-04-18 05:42:00,99.29,99.31,99.28,99.28,260800000.0
2007-04-18 05:43:00,99.29,99.31,99.28,99.3,87200000.0
2007-04-18 05:44:00,99.31,99.32,99.29,99.295,469100005.0
2007-04-18 05:45:00,99.305,99.31,99.29,99.3,210200004.0
2007-04-18 05:46:00,99.3,99.31,99.295,99.295,188600000.0
2007-04-18 05:47:00,99.29,99.3,99.28,99.29,121400002.0
2007-04-18 05:48:00,99.29,99.32,99.285,99.285,116000001.0
2007-04-18 05:49:00,99.3,99.3,99.28,99.28,268000001.0
2007-04-18 05:50:00,99.28,99.28,99.26,99.28,246100000.0
2007-04-18 05:51:00,99.28,99.28,99.26,99.28,102500000.0
2007-04-18 05:52:00,99.28,99.28,99.23,99.25,285199999.0
2007-04-18 05:53:00,99.25,99.28,99.25,99.28,159200000.0
2007-04-18 05:54:00,99.28,99.29,99.28,99.28,256799999.0
2007-04-18 05:55:00,99.28,99.28,99.27,99.275,82400000.0
2007-04-18 05:56:00,99.29,99.29,99.28,99.29,28800000.0
2007-04-18 05:57:00,99.29,99.31,99.29,99.29,130400000.0
2007-04-18 05:58:00,99.29,99.29,99.28,99.29,144000001.0
2007-04-18 05:59:00,99.29,99.31,99.29,99.31,71200000.0
2007-04-18 06:00:00,99.31,99.32,99.29,99.31,283300000.0
2007-04-18 06:01:00,99.31,99.32,99.3,99.3,203800000.0
2007-04-18 06:02:00,99.295,99.32,99.295,99.3,117600000.0
2007-04-18 06:03:00,99.3,99.32,99.3,99.32,195400000.0
2007-04-18 06:04:00,99.31,99.31,99.27,99.3,606500013.0
2007-04-18 06:05:00,99.3,99.31,99.28,99.285,497700010.0
2007-04-18 06:06:00,99.27,99.29,99.27,99.29,793300007.0
2007-04-18 06:07:00,99.285,99.29,99.27,99.28,443300008.0
2007-04-18 06:08:00,99.28,99.28,99.24,99.25,268800000.0
2007-04-18 06:09:00,99.25,99.27,99.24,99.27,190400000.0
2007-04-18 06:10:00,99.265,99.28,99.25,99.27,623899996.0
2007-04-18 06:11:00,99.27,99.28,99.25,99.26,415300001.0
2007-04-18 06:12:00,99.26,99.27,99.23,99.23,179600000.0
2007-04-18 06:13:00,99.24,99.25,99.23,99.24,335800000.0
2007-04-18 06:14:00,99.24,99.25,99.23,99.245,137800001.0
2007-04-18 06:15:00,99.245,99.26,99.24,99.24,276600000.0
2007-04-18 06:16:00,99.24,99.24,99.21,99.23,552700001.0
2007-04-18 06:17:00,99.23,99.24,99.22,99.24,311600000.0
2007-04-18 06:18:00,99.24,99.25,99.24,99.25,112000000.0
2007-04-18 06:19:00,99.24,99.24,99.22,99.24,105000000.0
2007-04-18 06:20:00,99.24,99.24,99.24,99.24,28800000.0
2007-04-18 06:21:00,99.24,99.24,99.24,99.24,49600000.0
2007-04-18 06:22:00,99.25,99.25,99.24,99.24,102400000.0
2007-04-18 06:23:00,99.24,99.26,99.23,99.24,361999992.0
2007-04-18 06:24:00,99.24,99.25,99.23,99.25,170300000.0
2007-04-18 06:25:00,99.25,99.26,99.24,99.24,42300000.0
2007-04-18 06:26:00,99.23,99.25,99.225,99.24,152100000.0
2007-04-18 06:27:00,99.23,99.24,99.18,99.2,355900003.0
2007-04-18 06:28:00,99.2,99.22,99.19,99.21,452700000.0
2007-04-18 06:29:00,99.21,99.22,99.19,99.19,390200000.0
2007-04-18 06:30:00,99.2,99.2,99.2,99.2,26400000.0
2007-04-18 06:31:00,99.2,99.2,99.19,99.2,71200000.0
2007-04-18 06:32:00,99.19,99.2,99.18,99.19,214900000.0
2007-04-18 06:33:00,99.18,99.19,99.18,99.19,188000002.0
2007-04-18 06:34:00,99.19,99.19,99.17,99.18,352899998.0
2007-04-18 06:35:00,99.18,99.18,99.18,99.18,66800002.0
2007-04-18 06:36:00,99.18,99.18,99.18,99.18,82800004.0
2007-04-18 06:37:00,99.19,99.19,99.19,99.19,33400000.0
2007-04-18 06:38:00,99.18,99.18,99.17,99.18,128500002.0
2007-04-18 06:39:00,99.18,99.2,99.18,99.2,73100000.0
2007-04-18 06:40:00,99.19,99.22,99.19,99.21,135900000.0
2007-04-18 06:41:00,99.21,99.22,99.21,99.21,90400000.0
2007-04-18 06:42:00,99.22,99.22,99.2,99.21,149100000.0
2007-04-18 06:43:00,99.2,99.21,99.19,99.21,180400000.0
2007-04-18 06:44:00,99.21,99.22,99.205,99.22,60800000.0
2007-04-18 06:45:00,99.2,99.22,99.2,99.21,245900002.0
2007-04-18 06:46:00,99.21,99.22,99.21,99.22,60000000.0
2007-04-18 06:47:00,99.165,99.192,99.165,99.188,46400000.0
2007-04-18 06:48:00,99.22,99.23,99.22,99.23,99200000.0
2007-04-18 06:49:00,99.23,99.24,99.215,99.23,65300000.0
2007-04-18 06:50:00,99.23,99.23,99.22,99.23,387200010.0
2007-04-18 06:51:00,99.23,99.24,99.23,99.23,273500000.0
2007-04-18 06:52:00,99.23,99.24,99.23,99.23,81600000.0
2007-04-18 06:53:00,99.225,99.24,99.21,99.24,244500000.0
2007-04-18 06:54:00,99.23,99.25,99.23,99.24,217600001.0
2007-04-18 06:55:00,99.25,99.27,99.24,99.27,219200000.0
2007-04-18 06:56:00,99.27,99.28,99.27,99.27,75200000.0
2007-04-18 06:57:00,99.27,99.28,99.24,99.26,304400000.0
2007-04-18 06:58:00,99.25,99.25,99.24,99.25,84800000.0
2007-04-18 06:59:00,99.25,99.26,99.23,99.26,278000000.0
2007-04-18 07:00:00,99.26,99.27,99.26,99.26,40000000.0
2007-04-18 07:01:00,99.26,99.26,99.24,99.25,80000000.0
2007-04-18 07:02:00,99.25,99.25,99.23,99.24,210100000.0
2007-04-18 07:03:00,99.24,99.27,99.23,99.255,121100000.0
2007-04-18 07:04:00,99.25,99.26,99.25,99.25,208999999.0
2007-04-18 07:05:00,99.25,99.25,99.24,99.25,124800000.0
2007-04-18 07:06:00,99.25,99.26,99.23,99.23,212700002.0
2007-04-18 07:07:00,99.23,99.25,99.23,99.25,369600009.0
2007-04-18 07:08:00,99.25,99.26,99.24,99.25,63900000.0
2007-04-18 07:09:00,99.25,99.29,99.24,99.29,215999999.0
2007-04-18 07:10:00,99.29,99.3,99.26,99.3,477700001.0
2007-04-18 07:11:00,99.29,99.305,99.29,99.3,267800000.0
2007-04-18 07:12:00,99.305,99.31,99.29,99.3,316700000.0
2007-04-18 07:13:00,99.3,99.3,99.295,99.3,54100000.0
2007-04-18 07:14:00,99.3,99.3,99.26,99.27,229500000.0
2007-04-18 07:15:00,99.28,99.28,99.27,99.27,221900001.0
2007-04-18 07:16:00,99.27,99.27,99.26,99.27,258700000.0
2007-04-18 07:17:00,99.27,99.28,99.27,99.28,132000000.0
2007-04-18 07:18:00,99.28,99.28,99.28,99.28,20800000.0
2007-04-18 07:19:00,99.28,99.29,99.27,99.28,145500000.0
2007-04-18 07:20:00,99.29,99.3,99.29,99.3,24000000.0
2007-04-18 07:21:00,99.29,99.3,99.28,99.29,108000000.0
2007-04-18 07:22:00,99.29,99.29,99.28,99.29,69600000.0
2007-04-18 07:23:00,99.29,99.29,99.28,99.29,60800000.0
2007-04-18 07:24:00,99.29,99.29,99.29,99.29,2400000.0
2007-04-18 07:25:00,99.29,99.29,99.29,99.29,12800000.0
2007-04-18 07:26:00,99.29,99.29,99.28,99.29,72600000.0
2007-04-18 07:27:00,99.285,99.31,99.285,99.29,143600001.0
2007-04-18 07:28:00,99.29,99.3,99.28,99.3,199200000.0
2007-04-18 07:29:00,99.3,99.32,99.29,99.32,94400000.0
2007-04-18 07:30:00,99.32,99.32,99.31,99.32,26400000.0
2007-04-18 07:31:00,99.31,99.32,99.3,99.31,92800001.0
2007-04-18 07:32:00,99.32,99.32,99.3,99.3,82400000.0
2007-04-18 07:33:00,99.3,99.3,99.285,99.29,62400000.0
2007-04-18 07:34:00,99.29,99.29,99.27,99.28,127800000.0
2007-04-18 07:35:00,99.28,99.28,99.27,99.28,70200000.0
2007-04-18 07:36:00,99.28,99.29,99.275,99.275,63900000.0
2007-04-18 07:37:00,99.26,99.27,99.25,99.26,420399999.0
2007-04-18 07:38:00,99.26,99.27,99.25,99.27,231100000.0
2007-04-18 07:39:00,99.27,99.28,99.26,99.28,274600000.0
2007-04-18 07:40:00,99.27,99.29,99.27,99.27,323400008.0
2007-04-18 07:41:00,99.27,99.3,99.27,99.29,566000021.0
2007-04-18 07:42:00,99.29,99.33,99.29,99.33,268100006.0
2007-04-18 07:43:00,99.325,99.34,99.28,99.33,510200000.0
2007-04-18 07:44:00,99.33,99.34,99.31,99.33,392800000.0
2007-04-18 07:45:00,99.33,99.37,99.33,99.36,310800000.0
2007-04-18 07:46:00,99.36,99.37,99.35,99.36,296000000.0
2007-04-18 07:47:00,99.36,99.36,99.31,99.32,331100002.0
2007-04-18 07:48:00,99.32,99.34,99.32,99.33,145600000.0
2007-04-18 07:49:00,99.33,99.37,99.33,99.36,106300000.0
2007-04-18 07:50:00,99.36,99.37,99.35,99.37,37600000.0
2007-04-18 07:51:00,99.36,99.39,99.36,99.37,135200000.0
2007-04-18 07:52:00,99.37,99.38,99.35,99.37,230300005.0
2007-04-18 07:53:00,99.37,99.38,99.36,99.37,136900000.0
2007-04-18 07:54:00,99.37,99.37,99.34,99.35,411700001.0
2007-04-18 07:55:00,99.36,99.37,99.34,99.34,205600001.0
2007-04-18 07:56:00,99.34,99.35,99.33,99.33,199500001.0
2007-04-18 07:57:00,99.33,99.33,99.305,99.31,239500000.0
2007-04-18 07:58:00,99.32,99.32,99.3,99.3,117600000.0
2007-04-18 07:59:00,99.3,99.31,99.26,99.28,288400003.0
2007-04-18 08:00:00,99.28,99.33,99.28,99.33,426500005.0
2007-04-18 08:01:00,99.33,99.33,99.3,99.31,400000001.0
2007-04-18 08:02:00,99.31,99.32,99.31,99.315,347100001.0
2007-04-18 08:03:00,99.32,99.36,99.31,99.35,418600004.0
2007-04-18 08:04:00,99.35,99.37,99.32,99.35,255100000.0
2007-04-18 08:05:00,99.35,99.36,99.34,99.34,204800001.0
2007-04-18 08:06:00,99.34,99.35,99.32,99.325,258300000.0
2007-04-18 08:07:00,99.33,99.33,99.32,99.33,88800000.0
2007-04-18 08:08:00,99.33,99.34,99.3,99.31,377200002.0
2007-04-18 08:09:00,99.31,99.33,99.29,99.33,440200002.0
2007-04-18 08:10:00,99.33,99.335,99.31,99.33,469500003.0
2007-04-18 08:11:00,99.33,99.335,99.31,99.33,513100004.0
2007-04-18 08:12:00,99.32,99.36,99.32,99.35,419800002.0
2007-04-18 08:13:00,99.35,99.38,99.35,99.38,233600000.0
2007-04-18 08:14:00,99.38,99.38,99.35,99.36,213599999.0
2007-04-18 08:15:00,99.36,99.37,99.35,99.37,359200001.0
2007-04-18 08:16:00,99.37,99.39,99.365,99.39,358400000.0
2007-04-18 08:17:00,99.39,99.39,99.36,99.37,251200001.0
2007-04-18 08:18:00,99.37,99.37,99.35,99.36,398400000.0
2007-04-18 08:19:00,99.36,99.37,99.35,99.36,361599999.0
2007-04-18 08:20:00,99.36,99.39,99.36,99.39,291200000.0
2007-04-18 08:21:00,99.39,99.47,99.39,99.45,471100000.0
2007-04-18 08:22:00,99.44,99.47,99.435,99.45,658199995.0
2007-04-18 08:23:00,99.45,99.45,99.44,99.45,260800000.0
2007-04-18 08:24:00,99.445,99.46,99.44,99.46,241900000.0
2007-04-18 08:25:00,99.46,99.47,99.44,99.46,405600002.0
2007-04-18 08:26:00,99.47,99.48,99.46,99.475,92000000.0
2007-04-18 08:27:00,99.47,99.49,99.45,99.46,205899999.0
2007-04-18 08:28:00,99.46,99.47,99.43,99.45,296399998.0
2007-04-18 08:29:00,99.45,99.46,99.44,99.46,206400000.0
2007-04-18 08:30:00,99.45,99.45,99.42,99.42,135200000.0
2007-04-18 08:31:00,99.42,99.43,99.41,99.43,449500006.0
2007-04-18 08:32:00,99.425,99.45,99.42,99.44,272200000.0
2007-04-18 08:33:00,99.44,99.45,99.43,99.44,166299999.0
2007-04-18 08:34:00,99.435,99.46,99.42,99.43,432300004.0
2007-04-18 08:35:00,99.43,99.44,99.4,99.42,278999999.0
2007-04-18 08:36:00,99.41,99.43,99.4,99.43,343499997.0
2007-04-18 08:37:00,99.43,99.43,99.41,99.43,241000001.0
2007-04-18 08:38:00,99.43,99.43,99.4,99.41,214500000.0
2007-04-18 08:39:00,99.41,99.43,99.41,99.42,197799997.0
2007-04-18 08:40:00,99.43,99.43,99.39,99.39,141099999.0
2007-04-18 08:41:00,99.39,99.4,99.38,99.39,234600002.0
2007-04-18 08:42:00,99.39,99.39,99.36,99.36,403500000.0
2007-04-18 08:43:00,99.36,99.38,99.35,99.37,252500000.0
2007-04-18 08:44:00,99.37,99.37,99.35,99.35,73400000.0
2007-04-18 08:45:00,99.35,99.36,99.33,99.34,220299999.0
2007-04-18 08:46:00,99.34,99.34,99.32,99.33,236299997.0
2007-04-18 08:47:00,99.33,99.33,99.31,99.32,413900002.0
2007-04-18 08:48:00,99.325,99.36,99.325,99.34,179100000.0
2007-04-18 08:49:00,99.34,99.37,99.34,99.36,295400000.0
2007-04-18 08:50:00,99.35,99.35,99.32,99.32,304500000.0
2007-04-18 08:51:00,99.32,99.34,99.31,99.34,296900004.0
2007-04-18 08:52:00,99.335,99.35,99.33,99.35,89700000.0
2007-04-18 08:53:00,99.34,99.38,99.33,99.35,402000000.0
2007-04-18 08:54:00,99.355,99.41,99.355,99.4,520600004.0
2007-04-18 08:55:00,99.4,99.41,99.38,99.41,630300006.0
2007-04-18 08:56:00,99.4,99.43,99.39,99.43,201899999.0
2007-04-18 08:57:00,99.43,99.43,99.4,99.41,299100003.0
2007-04-18 08:58:00,99.42,99.42,99.4,99.4,224700000.0
2007-04-18 08:59:00,99.4,99.405,99.37,99.38,717200007.0
2007-04-18 09:00:00,99.375,99.4,99.37,99.395,301599999.0
2007-04-18 09:01:00,99.39,99.4,99.38,99.385,169000000.0
2007-04-18 09:02:00,99.39,99.4,99.37,99.39,247700000.0
2007-04-18 09:03:00,99.4,99.4,99.39,99.4,89200001.0
2007-04-18 09:04:00,99.39,99.41,99.39,99.4,178600000.0
2007-04-18 09:05:00,99.41,99.44,99.4,99.44,317999999.0
2007-04-18 09:06:00,99.45,99.47,99.43,99.43,464799998.0
2007-04-18 09:07:00,99.435,99.45,99.42,99.43,297600001.0
2007-04-18 09:08:00,99.44,99.44,99.38,99.38,437600001.0
2007-04-18 09:09:00,99.38,99.39,99.34,99.38,407599996.0
2007-04-18 09:10:00,99.38,99.405,99.37,99.4,642500001.0
2007-04-18 09:11:00,99.41,99.41,99.36,99.36,446400001.0
2007-04-18 09:12:00,99.37,99.37,99.34,99.34,184100000.0
2007-04-18 09:13:00,99.34,99.35,99.315,99.32,376200002.0
2007-04-18 09:14:00,99.32,99.35,99.31,99.32,788900009.0
2007-04-18 09:15:00,99.32,99.33,99.29,99.29,304999998.0
2007-04-18 09:16:00,99.3,99.31,99.29,99.31,398900005.0
2007-04-18 09:17:00,99.31,99.36,99.29,99.36,656100005.0
2007-04-18 09:18:00,99.37,99.37,99.345,99.345,357900000.0
2007-04-18 09:19:00,99.35,99.38,99.35,99.38,454000000.0
2007-04-18 09:20:00,99.38,99.38,99.35,99.37,170100000.0
2007-04-18 09:21:00,99.37,99.38,99.36,99.37,211400000.0
2007-04-18 09:22:00,99.37,99.38,99.36,99.37,185500000.0
2007-04-18 09:23:00,99.37,99.38,99.32,99.32,418400000.0
2007-04-18 09:24:00,99.32,99.35,99.31,99.35,458899995.0
2007-04-18 09:25:00,99.35,99.35,99.32,99.34,249099998.0
2007-04-18 09:26:00,99.34,99.36,99.34,99.35,193400000.0
2007-04-18 09:27:00,99.35,99.36,99.33,99.335,202200000.0
2007-04-18 09:28:00,99.335,99.36,99.33,99.35,188100000.0
2007-04-18 09:29:00,99.315,99.334,99.286,99.289,347000001.0
2007-04-18 09:30:00,99.35,99.35,99.32,99.33,205799998.0
2007-04-18 09:31:00,99.33,99.33,99.32,99.32,106400000.0
2007-04-18 09:32:00,99.32,99.32,99.3,99.31,288800000.0
2007-04-18 09:33:00,99.31,99.33,99.29,99.33,193399998.0
2007-04-18 09:34:00,99.32,99.33,99.31,99.32,52500000.0
2007-04-18 09:35:00,99.32,99.32,99.31,99.31,209000000.0
2007-04-18 09:36:00,99.31,99.31,99.29,99.29,193300000.0
2007-04-18 09:37:00,99.3,99.31,99.29,99.31,139599998.0
2007-04-18 09:38:00,99.3,99.32,99.28,99.28,313200000.0
2007-04-18 09:39:00,99.29,99.29,99.28,99.28,42700000.0
2007-04-18 09:40:00,99.28,99.28,99.26,99.28,141700000.0
2007-04-18 09:41:00,99.28,99.28,99.27,99.27,73200000.0
2007-04-18 09:42:00,99.27,99.3,99.27,99.3,148400000.0
2007-04-18 09:43:00,99.3,99.31,99.29,99.3,77099999.0
2007-04-18 09:44:00,99.3,99.31,99.3,99.31,112400000.0
2007-04-18 09:45:00,99.31,99.31,99.29,99.29,157200000.0
2007-04-18 09:46:00,99.29,99.32,99.27,99.32,356000005.0
2007-04-18 09:47:00,99.31,99.35,99.305,99.34,235400000.0
2007-04-18 09:48:00,99.33,99.34,99.32,99.32,50400000.0
2007-04-18 09:49:00,99.32,99.32,99.27,99.27,475599995.0
2007-04-18 09:50:00,99.28,99.28,99.28,99.28,103200000.0
2007-04-18 09:51:00,99.285,99.3,99.28,99.3,120100002.0
2007-04-18 09:52:00,99.3,99.3,99.3,99.3,13600000.0
2007-04-18 09:53:00,99.3,99.3,99.29,99.29,15600000.0
2007-04-18 09:54:00,99.3,99.3,99.27,99.27,49600000.0
2007-04-18 09:55:00,99.28,99.29,99.26,99.26,291000001.0
2007-04-18 09:56:00,99.28,99.28,99.265,99.27,105200000.0
2007-04-18 09:57:00,99.26,99.27,99.25,99.27,60400000.0
2007-04-18 09:58:00,99.27,99.27,99.26,99.26,73600000.0
2007-04-18 09:59:00,99.25,99.26,99.23,99.24,285499998.0
2007-04-18 10:00:00,99.25,99.25,99.205,99.24,292200000.0
2007-04-18 10:01:00,99.24,99.24,99.23,99.235,34000000.0
2007-04-18 10:02:00,99.24,99.24,99.24,99.24,28800000.0
2007-04-18 10:03:00,99.24,99.24,99.23,99.235,106500001.0
2007-04-18 10:04:00,99.24,99.24,99.23,99.23,208900000.0
2007-04-18 10:05:00,99.23,99.25,99.22,99.24,427799999.0
2007-04-18 10:06:00,99.23,99.24,99.22,99.225,248299998.0
2007-04-18 10:07:00,99.24,99.25,99.225,99.24,269500000.0
2007-04-18 10:08:00,99.23,99.24,99.22,99.22,142200000.0
2007-04-18 10:09:00,99.215,99.22,99.2,99.2,63200000.0
2007-04-18 10:10:00,99.21,99.23,99.19,99.22,496800001.0
2007-04-18 10:11:00,99.215,99.25,99.215,99.245,451700002.0
2007-04-18 10:12:00,99.23,99.26,99.23,99.24,458599999.0
2007-04-18 10:13:00,99.25,99.26,99.25,99.25,181300000.0
2007-04-18 10:14:00,99.26,99.29,99.25,99.26,188700000.0
2007-04-18 10:15:00,99.26,99.275,99.25,99.27,162900000.0
2007-04-18 10:16:00,99.275,99.29,99.27,99.29,103600000.0
2007-04-18 10:17:00,99.29,99.31,99.28,99.3,188700002.0
2007-04-18 10:18:00,99.3,99.33,99.3,99.33,102400000.0
2007-04-18 10:19:00,99.32,99.33,99.305,99.31,118199999.0
2007-04-18 10:20:00,99.3,99.33,99.3,99.32,170500002.0
2007-04-18 10:21:00,99.32,99.32,99.28,99.31,217999998.0
2007-04-18 10:22:00,99.31,99.31,99.3,99.3,28800000.0
2007-04-18 10:23:00,99.3,99.32,99.295,99.3,148700001.0
2007-04-18 10:24:00,99.29,99.32,99.29,99.31,154899999.0
2007-04-18 10:25:00,99.31,99.31,99.29,99.29,88800000.0
2007-04-18 10:26:00,99.3,99.3,99.27,99.29,241799997.0
2007-04-18 10:27:00,99.29,99.31,99.28,99.29,170700002.0
2007-04-18 10:28:00,99.28,99.3,99.28,99.28,146000000.0
2007-04-18 10:29:00,99.28,99.29,99.26,99.26,68700000.0
2007-04-18 10:30:00,99.27,99.31,99.27,99.3,259899999.0
2007-04-18 10:31:00,99.29,99.34,99.29,99.31,388999999.0
2007-04-18 10:32:00,99.33,99.33,99.28,99.3,181800002.0
2007-04-18 10:33:00,99.29,99.32,99.29,99.32,288800004.0
2007-04-18 10:34:00,99.29,99.32,99.29,99.32,268399996.0
2007-04-18 10:35:00,99.32,99.32,99.3,99.32,77400000.0
2007-04-18 10:36:00,99.32,99.33,99.32,99.33,111099999.0
2007-04-18 10:37:00,99.34,99.36,99.32,99.34,226700000.0
2007-04-18 10:38:00,99.33,99.34,99.32,99.32,106800000.0
2007-04-18 10:39:00,99.32,99.32,99.29,99.31,191100000.0
2007-04-18 10:40:00,99.31,99.32,99.29,99.295,253799994.0
2007-04-18 10:41:00,99.29,99.3,99.28,99.3,142500001.0
2007-04-18 10:42:00,99.3,99.3,99.28,99.3,76400001.0
2007-04-18 10:43:00,99.3,99.31,99.28,99.29,122600004.0
2007-04-18 10:44:00,99.29,99.3,99.28,99.29,65100000.0
2007-04-18 10:45:00,99.3,99.3,99.28,99.28,80400000.0
2007-04-18 10:46:00,99.28,99.28,99.27,99.27,29200000.0
2007-04-18 10:47:00,99.27,99.27,99.25,99.25,28800000.0
2007-04-18 10:48:00,99.26,99.27,99.24,99.27,156800000.0
2007-04-18 10:49:00,99.27,99.27,99.27,99.27,11200000.0
2007-04-18 10:50:00,99.28,99.3,99.27,99.3,151799999.0
2007-04-18 10:51:00,99.3,99.31,99.28,99.285,422099999.0
2007-04-18 10:52:00,99.28,99.28,99.26,99.27,167300000.0
2007-04-18 10:53:00,99.27,99.28,99.24,99.26,403599998.0
2007-04-18 10:54:00,99.27,99.28,99.25,99.27,230700002.0
2007-04-18 10:55:00,99.265,99.28,99.24,99.25,452299999.0
2007-04-18 10:56:00,99.24,99.26,99.23,99.26,427999996.0
2007-04-18 10:57:00,99.26,99.27,99.26,99.26,229600000.0
2007-04-18 10:58:00,99.26,99.27,99.25,99.27,193399999.0
2007-04-18 10:59:00,99.26,99.27,99.25,99.27,242299998.0
2007-04-18 11:00:00,99.27,99.27,99.225,99.23,341400000.0
2007-04-18 11:01:00,99.23,99.29,99.23,99.29,121800000.0
2007-04-18 11:02:00,99.285,99.32,99.28,99.3,442700001.0
2007-04-18 11:03:00,99.3,99.31,99.29,99.3,263799998.0
2007-04-18 11:04:00,99.3,99.3,99.28,99.29,229200000.0
2007-04-18 11:05:00,99.29,99.31,99.29,99.3,293000000.0
2007-04-18 11:06:00,99.29,99.29,99.24,99.26,867599992.0
2007-04-18 11:07:00,99.27,99.29,99.25,99.27,330099995.0
2007-04-18 11:08:00,99.27,99.28,99.27,99.28,148799999.0
2007-04-18 11:09:00,99.28,99.3,99.26,99.28,237900000.0
2007-04-18 11:10:00,99.28,99.29,99.28,99.29,74000000.0
2007-04-18 11:11:00,99.29,99.29,99.27,99.28,335600000.0
2007-04-18 11:12:00,99.28,99.3,99.27,99.28,333599999.0
2007-04-18 11:13:00,99.28,99.32,99.28,99.31,179700001.0
2007-04-18 11:14:00,99.31,99.32,99.29,99.3,267400001.0
2007-04-18 11:15:00,99.3,99.3,99.28,99.28,267200000.0
2007-04-18 11:16:00,99.29,99.29,99.25,99.26,278500000.0
2007-04-18 11:17:00,99.25,99.27,99.25,99.27,103900001.0
2007-04-18 11:18:00,99.27,99.27,99.25,99.25,118800000.0
2007-04-18 11:19:00,99.255,99.27,99.24,99.26,136299999.0
2007-04-18 11:20:00,99.26,99.28,99.25,99.26,110599999.0
2007-04-18 11:21:00,99.26,99.29,99.26,99.28,76700000.0
2007-04-18 11:22:00,99.29,99.3,99.28,99.29,221499999.0
2007-04-18 11:23:00,99.29,99.29,99.24,99.25,515499995.0
2007-04-18 11:24:00,99.25,99.26,99.25,99.26,109200000.0
2007-04-18 11:25:00,99.27,99.27,99.26,99.26,182400000.0
2007-04-18 11:26:00,99.25,99.27,99.245,99.26,328400000.0
2007-04-18 11:27:00,99.27,99.275,99.27,99.275,80600000.0
2007-04-18 11:28:00,99.27,99.28,99.27,99.275,240500003.0
2007-04-18 11:29:00,99.28,99.32,99.28,99.31,170800000.0
2007-04-18 11:30:00,99.31,99.32,99.31,99.31,106400000.0
2007-04-18 11:31:00,99.31,99.34,99.31,99.34,207900001.0
2007-04-18 11:32:00,99.33,99.37,99.33,99.36,144000000.0
2007-04-18 11:33:00,99.36,99.4,99.345,99.39,296299999.0
2007-04-18 11:34:00,99.39,99.4,99.375,99.39,75600001.0
2007-04-18 11:35:00,99.39,99.39,99.35,99.35,214000000.0
2007-04-18 11:36:00,99.35,99.35,99.31,99.33,405700001.0
2007-04-18 11:37:00,99.33,99.33,99.28,99.33,284200001.0
2007-04-18 11:38:00,99.32,99.34,99.32,99.34,39600000.0
2007-04-18 11:39:00,99.33,99.36,99.32,99.36,154200000.0
2007-04-18 11:40:00,99.35,99.39,99.35,99.37,155400002.0
2007-04-18 11:41:00,99.37,99.39,99.36,99.37,271800000.0
2007-04-18 11:42:00,99.37,99.37,99.33,99.33,333800003.0
2007-04-18 11:43:00,99.33,99.34,99.3,99.33,379300001.0
2007-04-18 11:44:00,99.33,99.33,99.31,99.33,137100001.0
2007-04-18 11:45:00,99.33,99.335,99.33,99.33,60000000.0
2007-04-18 11:46:00,99.33,99.33,99.32,99.32,102400000.0
2007-04-18 11:47:00,99.32,99.32,99.32,99.32,76800000.0
2007-04-18 11:48:00,99.32,99.32,99.32,99.32,34400000.0
2007-04-18 11:49:00,99.32,99.33,99.32,99.33,32800000.0
2007-04-18 11:50:00,99.32,99.32,99.29,99.31,297500001.0
2007-04-18 11:51:00,99.31,99.31,99.3,99.31,60800000.0
2007-04-18 11:52:00,99.31,99.33,99.31,99.31,33600001.0
2007-04-18 11:53:00,99.32,99.32,99.31,99.32,41600001.0
2007-04-18 11:54:00,99.31,99.33,99.31,99.33,25200000.0
2007-04-18 11:55:00,99.33,99.33,99.3,99.31,114800000.0
2007-04-18 11:56:00,99.31,99.32,99.3,99.3,188800000.0
2007-04-18 11:57:00,99.3,99.31,99.3,99.31,121100000.0
2007-04-18 11:58:00,99.3,99.31,99.3,99.31,225600002.0
2007-04-18 11:59:00,99.3,99.33,99.3,99.33,90400000.0
2007-04-18 12:00:00,99.33,99.34,99.32,99.32,95400001.0
2007-04-18 12:01:00,99.32,99.32,99.29,99.3,153299996.0
2007-04-18 12:02:00,99.295,99.32,99.295,99.32,165999999.0
2007-04-18 12:03:00,99.31,99.32,99.31,99.32,19600000.0
2007-04-18 12:04:00,99.31,99.32,99.31,99.31,191500000.0
2007-04-18 12:05:00,99.31,99.31,99.3,99.31,83200000.0
2007-04-18 12:06:00,99.31,99.31,99.3,99.3,77200000.0
2007-04-18 12:07:00,99.3,99.3,99.3,99.3,21600000.0
2007-04-18 12:08:00,99.3,99.31,99.3,99.3,74800000.0
2007-04-18 12:09:00,99.29,99.3,99.28,99.28,129199999.0
2007-04-18 12:10:00,99.28,99.28,99.25,99.26,260599999.0
2007-04-18 12:11:00,99.265,99.27,99.25,99.25,245200000.0
2007-04-18 12:12:00,99.25,99.27,99.24,99.25,286200000.0
2007-04-18 12:13:00,99.25,99.27,99.25,99.27,297300001.0
2007-04-18 12:14:00,99.27,99.27,99.25,99.26,307000003.0
2007-04-18 12:15:00,99.26,99.29,99.25,99.28,356600000.0
2007-04-18 12:16:00,99.28,99.29,99.27,99.27,269299999.0
2007-04-18 12:17:00,99.28,99.28,99.255,99.26,436600002.0
2007-04-18 12:18:00,99.27,99.28,99.265,99.275,162299998.0
2007-04-18 12:19:00,99.28,99.28,99.26,99.27,239399999.0
2007-04-18 12:20:00,99.27,99.28,99.26,99.26,126000000.0
2007-04-18 12:21:00,99.26,99.27,99.26,99.27,219200000.0
2007-04-18 12:22:00,99.28,99.29,99.27,99.28,101499999.0
2007-04-18 12:23:00,99.27,99.27,99.265,99.265,44400000.0
2007-04-18 12:24:00,99.275,99.29,99.275,99.29,35200000.0
2007-04-18 12:25:00,99.28,99.28,99.27,99.27,49200000.0
2007-04-18 12:26:00,99.27,99.27,99.26,99.26,34699999.0
2007-04-18 12:27:00,99.26,99.27,99.26,99.27,41100000.0
2007-04-18 12:28:00,99.27,99.27,99.27,99.27,8000000.0
2007-04-18 12:29:00,99.27,99.28,99.27,99.28,43200000.0
2007-04-18 12:30:00,99.27,99.28,99.265,99.275,111999999.0
2007-04-18 12:31:00,99.28,99.28,99.27,99.27,45600000.0
2007-04-18 12:32:00,99.26,99.27,99.26,99.26,119500001.0
2007-04-18 12:33:00,99.26,99.26,99.26,99.26,31600000.0
2007-04-18 12:34:00,99.26,99.27,99.26,99.26,82000000.0
2007-04-18 12:35:00,99.26,99.27,99.26,99.27,5600000.0
2007-04-18 12:36:00,99.27,99.27,99.265,99.265,42800000.0
2007-04-18 12:37:00,99.27,99.28,99.25,99.26,175500001.0
2007-04-18 12:38:00,99.27,99.27,99.26,99.26,35200000.0
2007-04-18 12:39:00,99.26,99.28,99.26,99.28,118000000.0
2007-04-18 12:40:00,99.27,99.29,99.26,99.265,380900002.0
2007-04-18 12:41:00,99.27,99.28,99.27,99.27,108800000.0
2007-04-18 12:42:00,99.28,99.29,99.28,99.28,101200000.0
2007-04-18 12:43:00,99.28,99.29,99.27,99.28,180699999.0
2007-04-18 12:44:00,99.28,99.29,99.28,99.29,135600000.0
2007-04-18 12:45:00,99.29,99.29,99.27,99.27,246099994.0
2007-04-18 12:46:00,99.27,99.28,99.27,99.28,67799998.0
2007-04-18 12:47:00,99.28,99.28,99.26,99.26,44000000.0
2007-04-18 12:48:00,99.26,99.27,99.26,99.26,71300000.0
2007-04-18 12:49:00,99.28,99.28,99.26,99.26,54400000.0
2007-04-18 12:50:00,99.207,99.248,99.207,99.235,435200000.0
2007-04-18 12:51:00,99.28,99.28,99.24,99.25,166900000.0
2007-04-18 12:52:00,99.24,99.245,99.23,99.24,69200000.0
2007-04-18 12:53:00,99.23,99.25,99.225,99.24,195200000.0
2007-04-18 12:54:00,99.24,99.24,99.23,99.23,17200000.0
2007-04-18 12:55:00,99.24,99.24,99.22,99.22,223400001.0
2007-04-18 12:56:00,99.21,99.22,99.18,99.22,525300001.0
2007-04-18 12:57:00,99.22,99.23,99.22,99.22,434800000.0
2007-04-18 12:58:00,99.22,99.22,99.21,99.22,135200000.0
2007-04-18 12:59:00,99.21,99.22,99.2,99.21,312000001.0
2007-04-18 13:00:00,99.23,99.23,99.22,99.23,229200006.0
2007-04-18 13:01:00,99.23,99.24,99.21,99.23,321099995.0
2007-04-18 13:02:00,99.22,99.23,99.22,99.22,108000000.0
2007-04-18 13:03:00,99.22,99.24,99.21,99.23,295600001.0
2007-04-18 13:04:00,99.23,99.24,99.23,99.23,106000000.0
2007-04-18 13:05:00,99.23,99.24,99.21,99.21,150399998.0
2007-04-18 13:06:00,99.22,99.22,99.21,99.22,165700002.0
2007-04-18 13:07:00,99.215,99.23,99.21,99.21,207500003.0
2007-04-18 13:08:00,99.21,99.23,99.19,99.21,373400002.0
2007-04-18 13:09:00,99.22,99.23,99.21,99.21,254700000.0
2007-04-18 13:10:00,99.2,99.2,99.18,99.18,198299999.0
2007-04-18 13:11:00,99.18,99.19,99.17,99.17,174699999.0
2007-04-18 13:12:00,99.175,99.19,99.17,99.19,401600000.0
2007-04-18 13:13:00,99.19,99.19,99.17,99.18,108100000.0
2007-04-18 13:14:00,99.18,99.18,99.16,99.17,202500001.0
2007-04-18 13:15:00,99.17,99.17,99.14,99.17,365500000.0
2007-04-18 13:16:00,99.17,99.18,99.16,99.18,316900004.0
2007-04-18 13:17:00,99.175,99.2,99.17,99.17,232700000.0
2007-04-18 13:18:00,99.17,99.18,99.16,99.18,156300001.0
2007-04-18 13:19:00,99.18,99.19,99.17,99.19,417700004.0
2007-04-18 13:20:00,99.19,99.21,99.19,99.21,179900001.0
2007-04-18 13:21:00,99.21,99.21,99.19,99.195,116800000.0
2007-04-18 13:22:00,99.19,99.2,99.19,99.19,149600000.0
2007-04-18 13:23:00,99.19,99.21,99.18,99.19,518300004.0
2007-04-18 13:24:00,99.18,99.19,99.17,99.17,431199999.0
2007-04-18 13:25:00,99.18,99.18,99.15,99.17,563800001.0
2007-04-18 13:26:00,99.18,99.19,99.15,99.16,320500000.0
2007-04-18 13:27:00,99.15,99.17,99.13,99.165,510300003.0
2007-04-18 13:28:00,99.16,99.16,99.14,99.15,431900000.0
2007-04-18 13:29:00,99.145,99.19,99.14,99.17,295200001.0
2007-04-18 13:30:00,99.17,99.18,99.16,99.17,360600001.0
2007-04-18 13:31:00,99.17,99.18,99.16,99.16,245600000.0
2007-04-18 13:32:00,99.16,99.17,99.15,99.17,105499998.0
2007-04-18 13:33:00,99.17,99.17,99.15,99.16,252800003.0
2007-04-18 13:34:00,99.16,99.17,99.16,99.16,155700000.0
2007-04-18 13:35:00,99.17,99.17,99.15,99.165,258399998.0
2007-04-18 13:36:00,99.17,99.17,99.16,99.17,72000000.0
2007-04-18 13:37:00,99.17,99.18,99.16,99.17,141600000.0
2007-04-18 13:38:00,99.17,99.18,99.12,99.13,236100000.0
2007-04-18 13:39:00,99.12,99.14,99.12,99.14,234800002.0
2007-04-18 13:40:00,99.13,99.15,99.13,99.14,142099999.0
2007-04-18 13:41:00,99.14,99.15,99.13,99.14,349500000.0
2007-04-18 13:42:00,99.13,99.13,99.04,99.08,425400001.0
2007-04-18 13:43:00,99.08,99.08,99.035,99.05,349400000.0
2007-04-18 13:44:00,99.04,99.04,99.0,99.02,615600006.0
2007-04-18 13:45:00,99.02,99.02,98.99,99.0,174900002.0
2007-04-18 13:46:00,98.995,99.0,98.94,98.94,559300004.0
2007-04-18 13:47:00,98.94,98.99,98.91,98.98,852700009.0
2007-04-18 13:48:00,98.98,98.99,98.95,98.97,433300000.0
2007-04-18 13:49:00,98.97,98.98,98.97,98.98,193499999.0
2007-04-18 13:50:00,98.98,98.98,98.94,98.945,354400000.0
2007-04-18 13:51:00,98.945,98.945,98.91,98.94,208100001.0
2007-04-18 13:52:00,98.93,98.93,98.88,98.89,560899999.0
2007-04-18 13:53:00,98.89,98.89,98.85,98.85,411400001.0
2007-04-18 13:54:00,98.85,98.86,98.8,98.81,427200000.0
2007-04-18 13:55:00,98.8,98.8,98.71,98.74,1021899994.0
2007-04-18 13:56:00,98.75,98.79,98.73,98.77,986000009.0
2007-04-18 13:57:00,98.775,98.81,98.775,98.8,603299997.0
2007-04-18 13:58:00,98.8,98.83,98.79,98.79,643899994.0
2007-04-18 13:59:00,98.8,98.81,98.77,98.79,577899999.0
2007-04-18 14:00:00,98.785,98.81,98.785,98.805,476300001.0
2007-04-18 14:01:00,98.8,98.81,98.78,98.78,508700000.0
2007-04-18 14:02:00,98.78,98.78,98.73,98.73,624299999.0
2007-04-18 14:03:00,98.73,98.76,98.73,98.74,321500000.0
2007-04-18 14:04:00,98.74,98.75,98.7,98.7,660000002.0
2007-04-18 14:05:00,98.7,98.72,98.67,98.7,659000004.0
2007-04-18 14:06:00,98.7,98.705,98.68,98.695,734300000.0
2007-04-18 14:07:00,98.7,98.7,98.66,98.68,325600007.0
2007-04-18 14:08:00,98.67,98.73,98.67,98.73,456499999.0
2007-04-18 14:09:00,98.73,98.75,98.71,98.74,287500001.0
2007-04-18 14:10:00,98.74,98.74,98.7,98.7,645999998.0
2007-04-18 14:11:00,98.7,98.71,98.67,98.67,880300005.0
2007-04-18 14:12:00,98.69,98.7,98.68,98.7,247200001.0
2007-04-18 14:13:00,98.685,98.695,98.66,98.67,356499999.0
2007-04-18 14:14:00,98.67,98.69,98.665,98.68,278400000.0
2007-04-18 14:15:00,98.68,98.69,98.58,98.63,853100006.0
2007-04-18 14:16:00,98.645,98.67,98.62,98.65,396300000.0
2007-04-18 14:17:00,98.65,98.66,98.61,98.61,498000001.0
2007-04-18 14:18:00,98.61,98.62,98.59,98.6,498600000.0
2007-04-18 14:19:00,98.59,98.62,98.57,98.57,471299995.0
2007-04-18 14:20:00,98.57,98.61,98.57,98.61,304199999.0
2007-04-18 14:21:00,98.6,98.62,98.58,98.6,642999997.0
2007-04-18 14:22:00,98.6,98.6,98.55,98.56,607799984.0
2007-04-18 14:23:00,98.56,98.57,98.54,98.56,492699998.0
2007-04-18 14:24:00,98.56,98.58,98.54,98.56,625000003.0
2007-04-18 14:25:00,98.57,98.57,98.49,98.49,377299999.0
2007-04-18 14:26:00,98.49,98.53,98.49,98.51,188600000.0
2007-04-18 14:27:00,98.51,98.54,98.51,98.53,245500000.0
2007-04-18 14:28:00,98.52,98.53,98.505,98.52,571999993.0
2007-04-18 14:29:00,98.52,98.52,98.49,98.515,399599998.0
2007-04-18 14:30:00,98.5,98.51,98.48,98.5,347600000.0
2007-04-18 14:31:00,98.5,98.51,98.48,98.49,225899998.0
2007-04-18 14:32:00,98.49,98.49,98.38,98.38,577199995.0
2007-04-18 14:33:00,98.38,98.41,98.35,98.39,611299998.0
2007-04-18 14:34:00,98.39,98.42,98.38,98.42,496300002.0
2007-04-18 14:35:00,98.42,98.44,98.4,98.42,359899999.0
2007-04-18 14:36:00,98.42,98.44,98.395,98.42,642599999.0
2007-04-18 14:37:00,98.41,98.43,98.4,98.43,287600000.0
2007-04-18 14:38:00,98.43,98.44,98.42,98.42,503599991.0
2007-04-18 14:39:00,98.44,98.47,98.43,98.46,435199997.0
2007-04-18 14:40:00,98.46,98.51,98.46,98.51,324400001.0
2007-04-18 14:41:00,98.51,98.56,98.51,98.54,398699997.0
2007-04-18 14:42:00,98.535,98.57,98.53,98.56,559000003.0
2007-04-18 14:43:00,98.55,98.56,98.5,98.51,585400000.0
2007-04-18 14:44:00,98.49,98.51,98.47,98.485,1003299993.0
2007-04-18 14:45:00,98.485,98.5,98.46,98.5,470100007.0
2007-04-18 14:46:00,98.5,98.54,98.5,98.54,341000000.0
2007-04-18 14:47:00,98.54,98.56,98.52,98.54,463799999.0
2007-04-18 14:48:00,98.55,98.56,98.54,98.56,162200000.0
2007-04-18 14:49:00,98.555,98.57,98.525,98.53,447199999.0
2007-04-18 14:50:00,98.52,98.59,98.52,98.59,477800007.0
2007-04-18 14:51:00,98.585,98.61,98.58,98.6,470700000.0
2007-04-18 14:52:00,98.6,98.61,98.58,98.61,116400000.0
2007-04-18 14:53:00,98.61,98.63,98.6,98.62,596300005.0
2007-04-18 14:54:00,98.63,98.68,98.62,98.66,463599993.0
2007-04-18 14:55:00,98.65,98.68,98.65,98.65,422899997.0
2007-04-18 14:56:00,98.66,98.68,98.66,98.66,580899999.0
2007-04-18 14:57:00,98.67,98.68,98.67,98.67,192000000.0
2007-04-18 14:58:00,98.68,98.69,98.65,98.65,468700000.0
2007-04-18 14:59:00,98.64,98.64,98.61,98.64,315100000.0
2007-04-18 15:00:00,98.63,98.64,98.62,98.64,406999999.0
2007-04-18 15:01:00,98.63,98.66,98.62,98.63,284400002.0
2007-04-18 15:02:00,98.63,98.64,98.62,98.64,104000000.0
2007-04-18 15:03:00,98.64,98.66,98.635,98.66,257400002.0
2007-04-18 15:04:00,98.66,98.68,98.64,98.66,289100003.0
2007-04-18 15:05:00,98.65,98.66,98.64,98.66,191200000.0
2007-04-18 15:06:00,98.65,98.65,98.63,98.65,250700000.0
2007-04-18 15:07:00,98.65,98.65,98.62,98.65,164800000.0
2007-04-18 15:08:00,98.65,98.69,98.65,98.675,325300002.0
2007-04-18 15:09:00,98.67,98.68,98.66,98.67,235500000.0
2007-04-18 15:10:00,98.67,98.69,98.67,98.69,278199998.0
2007-04-18 15:11:00,98.69,98.69,98.64,98.64,452799996.0
2007-04-18 15:12:00,98.65,98.67,98.64,98.64,37100000.0
2007-04-18 15:13:00,98.64,98.66,98.63,98.66,67900001.0
2007-04-18 15:14:00,98.65,98.66,98.63,98.64,83000001.0
2007-04-18 15:15:00,98.63,98.65,98.62,98.64,351100002.0
2007-04-18 15:16:00,98.64,98.65,98.64,98.65,160400000.0
2007-04-18 15:17:00,98.65,98.66,98.65,98.66,80400000.0
2007-04-18 15:18:00,98.66,98.67,98.65,98.66,92800000.0
2007-04-18 15:19:00,98.66,98.68,98.64,98.68,334000000.0
2007-04-18 15:20:00,98.69,98.69,98.67,98.69,119600000.0
2007-04-18 15:21:00,98.69,98.74,98.68,98.73,445999994.0
2007-04-18 15:22:00,98.72,98.81,98.72,98.8,606299998.0
2007-04-18 15:23:00,98.79,98.8,98.78,98.8,234000001.0
2007-04-18 15:24:00,98.8,98.89,98.78,98.88,907700000.0
2007-04-18 15:25:00,98.88,98.94,98.88,98.9,398200001.0
2007-04-18 15:26:00,98.9,98.94,98.9,98.93,495699995.0
2007-04-18 15:27:00,98.93,98.94,98.91,98.91,537199999.0
2007-04-18 15:28:00,98.915,98.93,98.89,98.9,440599997.0
2007-04-18 15:29:00,98.9,98.9,98.87,98.9,707799999.0
2007-04-18 15:30:00,98.9,98.9,98.83,98.85,389600000.0
2007-04-18 15:31:00,98.85,98.86,98.82,98.82,308299999.0
2007-04-18 15:32:00,98.83,98.83,98.79,98.79,655000000.0
2007-04-18 15:33:00,98.8,98.84,98.79,98.83,684900001.0
2007-04-18 15:34:00,98.83,98.84,98.82,98.83,295600000.0
2007-04-18 15:35:00,98.83,98.85,98.82,98.85,262800000.0
2007-04-18 15:36:00,98.85,98.89,98.84,98.86,297499998.0
2007-04-18 15:37:00,98.85,98.91,98.84,98.9,435199999.0
2007-04-18 15:38:00,98.89,98.89,98.85,98.87,344800002.0
2007-04-18 15:39:00,98.87,98.89,98.86,98.875,224400000.0
2007-04-18 15:40:00,98.87,98.89,98.87,98.87,477400002.0
2007-04-18 15:41:00,98.87,98.89,98.84,98.86,380600000.0
2007-04-18 15:42:00,98.85,98.86,98.85,98.85,46000000.0
2007-04-18 15:43:00,98.845,98.85,98.83,98.84,357999998.0
2007-04-18 15:44:00,98.84,98.85,98.835,98.85,160300000.0
2007-04-18 15:45:00,98.84,98.85,98.82,98.84,332800000.0
2007-04-18 15:46:00,98.84,98.85,98.81,98.83,459700000.0
2007-04-18 15:47:00,98.83,98.865,98.82,98.83,371300000.0
2007-04-18 15:48:00,98.83,98.83,98.79,98.79,442700000.0
2007-04-18 15:49:00,98.79,98.8,98.78,98.79,200400000.0
2007-04-18 15:50:00,98.78,98.79,98.77,98.77,231600000.0
2007-04-18 15:51:00,98.77,98.78,98.73,98.76,654699998.0
2007-04-18 15:52:00,98.76,98.76,98.73,98.74,610800001.0
2007-04-18 15:53:00,98.75,98.76,98.73,98.74,367000000.0
2007-04-18 15:54:00,98.75,98.76,98.73,98.75,462800002.0
2007-04-18 15:55:00,98.75,98.76,98.73,98.74,425799997.0
2007-04-18 15:56:00,98.74,98.74,98.69,98.69,490999999.0
2007-04-18 15:57:00,98.7,98.7,98.67,98.68,490399998.0
2007-04-18 15:58:00,98.68,98.68,98.65,98.67,161200000.0
2007-04-18 15:59:00,98.66,98.68,98.64,98.65,467000000.0
2007-04-18 16:00:00,98.645,98.66,98.61,98.65,673599999.0
2007-04-18 16:01:00,98.65,98.67,98.64,98.66,497600006.0
2007-04-18 16:02:00,98.66,98.72,98.66,98.72,477300002.0
2007-04-18 16:03:00,98.72,98.73,98.69,98.72,403400001.0
2007-04-18 16:04:00,98.73,98.735,98.71,98.73,370100002.0
2007-04-18 16:05:00,98.74,98.74,98.71,98.715,249600000.0
2007-04-18 16:06:00,98.715,98.74,98.69,98.69,532700001.0
2007-04-18 16:07:00,98.69,98.72,98.69,98.71,485200000.0
2007-04-18 16:08:00,98.71,98.71,98.63,98.66,854199999.0
2007-04-18 16:09:00,98.66,98.7,98.635,98.7,607700000.0
2007-04-18 16:10:00,98.7,98.7,98.66,98.68,473999999.0
2007-04-18 16:11:00,98.66,98.67,98.63,98.64,661200005.0
2007-04-18 16:12:00,98.64,98.64,98.61,98.63,486499999.0
2007-04-18 16:13:00,98.62,98.64,98.6,98.63,677000009.0
2007-04-18 16:14:00,98.615,98.66,98.615,98.65,522699999.0
2007-04-18 16:15:00,98.65,98.67,98.65,98.66,170300000.0
2007-04-18 16:16:00,98.66,98.67,98.64,98.67,569100010.0
2007-04-18 16:17:00,98.67,98.68,98.67,98.68,248400000.0
2007-04-18 16:18:00,98.68,98.72,98.68,98.71,311600000.0
2007-04-18 16:19:00,98.72,98.755,98.7,98.755,345700000.0
2007-04-18 16:20:00,98.755,98.755,98.72,98.74,378500000.0
2007-04-18 16:21:00,98.74,98.8,98.74,98.79,358400000.0
2007-04-18 16:22:00,98.79,98.82,98.79,98.82,420200001.0
2007-04-18 16:23:00,98.82,98.84,98.8,98.83,386299998.0
2007-04-18 16:24:00,98.83,98.84,98.815,98.825,357200001.0
2007-04-18 16:25:00,98.83,98.87,98.82,98.86,284299999.0
2007-04-18 16:26:00,98.86,98.88,98.84,98.85,438799999.0
2007-04-18 16:27:00,98.86,98.93,98.85,98.915,318299999.0
2007-04-18 16:28:00,98.93,98.98,98.93,98.955,335500000.0
2007-04-18 16:29:00,98.95,98.95,98.93,98.93,307900000.0
2007-04-18 16:30:00,98.91,98.93,98.88,98.885,461600001.0
2007-04-18 16:31:00,98.89,98.92,98.88,98.9,645399998.0
2007-04-18 16:32:00,98.92,98.92,98.89,98.89,323100000.0
2007-04-18 16:33:00,98.89,98.92,98.86,98.88,791100002.0
2007-04-18 16:34:00,98.88,98.91,98.87,98.88,597699999.0
2007-04-18 16:35:00,98.88,98.89,98.85,98.875,632999996.0
2007-04-18 16:36:00,98.87,98.89,98.85,98.86,528400000.0
2007-04-18 16:37:00,98.85,98.86,98.845,98.845,351000000.0
2007-04-18 16:38:00,98.845,98.85,98.78,98.78,209500000.0
2007-04-18 16:39:00,98.78,98.81,98.76,98.8,557600000.0
2007-04-18 16:40:00,98.8,98.83,98.8,98.81,172700002.0
2007-04-18 16:41:00,98.81,98.85,98.81,98.84,428100005.0
2007-04-18 16:42:00,98.86,98.87,98.84,98.85,156700000.0
2007-04-18 16:43:00,98.86,98.87,98.84,98.86,307400000.0
2007-04-18 16:44:00,98.85,98.87,98.83,98.85,538100003.0
2007-04-18 16:45:00,98.85,98.86,98.83,98.86,222200000.0
2007-04-18 16:46:00,98.86,98.87,98.84,98.84,189200000.0
2007-04-18 16:47:00,98.83,98.83,98.78,98.78,804699995.0
2007-04-18 16:48:00,98.79,98.82,98.78,98.8,416700002.0
2007-04-18 16:49:00,98.795,98.83,98.795,98.82,498400006.0
2007-04-18 16:50:00,98.83,98.83,98.81,98.81,79200000.0
2007-04-18 16:51:00,98.81,98.84,98.81,98.84,312700001.0
2007-04-18 16:52:00,98.83,98.85,98.81,98.82,290400000.0
2007-04-18 16:53:00,98.82,98.84,98.815,98.815,195700000.0
2007-04-18 16:54:00,98.81,98.83,98.81,98.82,106300000.0
2007-04-18 16:55:00,98.815,98.83,98.81,98.82,190800000.0
2007-04-18 16:56:00,98.81,98.82,98.81,98.82,318200001.0
2007-04-18 16:57:00,98.82,98.82,98.8,98.82,334600001.0
2007-04-18 16:58:00,98.81,98.84,98.81,98.81,531599998.0
2007-04-18 16:59:00,98.81,98.84,98.79,98.83,1034900001.0
2007-04-18 17:00:00,98.83,98.83,98.81,98.82,579700000.0
2007-04-18 17:01:00,98.82,98.85,98.81,98.82,521900005.0
2007-04-18 17:02:00,98.82,98.84,98.81,98.81,614700010.0
2007-04-18 17:03:00,98.81,98.815,98.8,98.81,357000000.0
2007-04-18 17:04:00,98.81,98.82,98.8,98.8,343100000.0
2007-04-18 17:05:00,98.8,98.84,98.79,98.84,332300000.0
2007-04-18 17:06:00,98.835,98.85,98.82,98.84,365999998.0
2007-04-18 17:07:00,98.84,98.88,98.83,98.85,545900000.0
2007-04-18 17:08:00,98.86,98.87,98.84,98.87,294700000.0
2007-04-18 17:09:00,98.87,98.9,98.865,98.88,591200003.0
2007-04-18 17:10:00,98.88,98.89,98.86,98.87,242600000.0
2007-04-18 17:11:00,98.87,98.88,98.835,98.835,212900003.0
2007-04-18 17:12:00,98.82,98.85,98.82,98.84,420700002.0
2007-04-18 17:13:00,98.83,98.84,98.83,98.84,327099998.0
2007-04-18 17:14:00,98.84,98.86,98.84,98.84,636199998.0
2007-04-18 17:15:00,98.835,98.84,98.815,98.82,221000001.0
2007-04-18 17:16:00,98.82,98.83,98.82,98.82,153000000.0
2007-04-18 17:17:00,98.815,98.83,98.81,98.83,347800000.0
2007-04-18 17:18:00,98.83,98.85,98.815,98.85,460099998.0
2007-04-18 17:19:00,98.85,98.87,98.85,98.87,464400000.0
2007-04-18 17:20:00,98.87,98.88,98.85,98.87,230800000.0
2007-04-18 17:21:00,98.87,98.88,98.86,98.86,176800000.0
2007-04-18 17:22:00,98.86,98.88,98.86,98.87,384400002.0
2007-04-18 17:23:00,98.87,98.88,98.83,98.84,429100000.0
2007-04-18 17:24:00,98.84,98.84,98.82,98.83,293400003.0
2007-04-18 17:25:00,98.86,98.86,98.81,98.82,484700000.0
2007-04-18 17:26:00,98.81,98.82,98.78,98.79,541400008.0
2007-04-18 17:27:00,98.79,98.81,98.79,98.8,442400000.0
2007-04-18 17:28:00,98.8,98.8,98.765,98.77,523000001.0
2007-04-18 17:29:00,98.77,98.79,98.77,98.78,341600003.0
2007-04-18 17:30:00,98.79,98.8,98.78,98.79,300700001.0
2007-04-18 17:31:00,98.79,98.8,98.79,98.79,43200000.0
2007-04-18 17:32:00,98.79,98.81,98.77,98.79,406100000.0
2007-04-18 17:33:00,98.79,98.79,98.74,98.76,492300003.0
2007-04-18 17:34:00,98.745,98.75,98.73,98.74,341400000.0
2007-04-18 17:35:00,98.73,98.74,98.7,98.72,483999999.0
2007-04-18 17:36:00,98.72,98.72,98.68,98.7,295100001.0
2007-04-18 17:37:00,98.7,98.75,98.7,98.74,390400002.0
2007-04-18 17:38:00,98.73,98.75,98.7,98.71,404000000.0
2007-04-18 17:39:00,98.71,98.715,98.69,98.71,291199999.0
2007-04-18 17:40:00,98.71,98.72,98.68,98.7,346999999.0
2007-04-18 17:41:00,98.7,98.72,98.69,98.72,477300001.0
2007-04-18 17:42:00,98.72,98.75,98.72,98.74,257700000.0
2007-04-18 17:43:00,98.74,98.76,98.73,98.76,225400000.0
2007-04-18 17:44:00,98.76,98.78,98.74,98.76,200000000.0
2007-04-18 17:45:00,98.77,98.78,98.74,98.75,389500004.0
2007-04-18 17:46:00,98.76,98.77,98.75,98.75,21600000.0
2007-04-18 17:47:00,98.74,98.76,98.74,98.74,86399999.0
2007-04-18 17:48:00,98.74,98.74,98.72,98.73,270400000.0
2007-04-18 17:49:00,98.73,98.73,98.7,98.72,274400001.0
2007-04-18 17:50:00,98.715,98.73,98.705,98.72,173600000.0
2007-04-18 17:51:00,98.72,98.74,98.7,98.73,244700001.0
2007-04-18 17:52:00,98.73,98.78,98.72,98.78,185100000.0
2007-04-18 17:53:00,98.78,98.79,98.75,98.765,350799999.0
2007-04-18 17:54:00,98.77,98.79,98.75,98.77,60799999.0
2007-04-18 17:55:00,98.77,98.78,98.77,98.78,52000000.0
2007-04-18 17:56:00,98.78,98.8,98.78,98.78,271100000.0
2007-04-18 17:57:00,98.78,98.78,98.76,98.77,150800000.0
2007-04-18 17:58:00,98.77,98.78,98.77,98.77,248800000.0
2007-04-18 17:59:00,98.77,98.78,98.77,98.77,77900000.0
2007-04-18 18:00:00,98.765,98.79,98.76,98.77,242500002.0
2007-04-18 18:01:00,98.77,98.79,98.76,98.79,349499998.0
2007-04-18 18:02:00,98.78,98.8,98.77,98.79,215000000.0
2007-04-18 18:03:00,98.8,98.8,98.79,98.79,88800000.0
2007-04-18 18:04:00,98.795,98.81,98.79,98.8,281499998.0
2007-04-18 18:05:00,98.8,98.82,98.8,98.82,134400000.0
2007-04-18 18:06:00,98.82,98.84,98.81,98.84,103600000.0
2007-04-18 18:07:00,98.835,98.85,98.83,98.83,139800000.0
2007-04-18 18:08:00,98.83,98.85,98.82,98.84,231600001.0
2007-04-18 18:09:00,98.84,98.85,98.83,98.83,161599999.0
2007-04-18 18:10:00,98.83,98.84,98.825,98.84,192800000.0
2007-04-18 18:11:00,98.84,98.84,98.81,98.82,356800000.0
2007-04-18 18:12:00,98.82,98.87,98.82,98.86,605400008.0
2007-04-18 18:13:00,98.87,98.92,98.83,98.83,657200005.0
2007-04-18 18:14:00,98.83,98.84,98.81,98.83,323100000.0
2007-04-18 18:15:00,98.83,98.85,98.82,98.835,201600000.0
2007-04-18 18:16:00,98.835,98.85,98.83,98.85,185600000.0
2007-04-18 18:17:00,98.84,98.84,98.83,98.83,133600000.0
2007-04-18 18:18:00,98.83,98.85,98.83,98.84,134900000.0
2007-04-18 18:19:00,98.84,98.84,98.84,98.84,7200000.0
2007-04-18 18:20:00,98.84,98.84,98.83,98.83,145600000.0
2007-04-18 18:21:00,98.83,98.84,98.82,98.82,139200000.0
2007-04-18 18:22:00,98.82,98.83,98.82,98.83,87200000.0
2007-04-18 18:23:00,98.83,98.83,98.8,98.82,222400002.0
2007-04-18 18:24:00,98.82,98.82,98.8,98.81,507200011.0
2007-04-18 18:25:00,98.82,98.82,98.8,98.8,116000000.0
2007-04-18 18:26:00,98.8,98.8,98.8,98.8,124000000.0
2007-04-18 18:27:00,98.8,98.81,98.79,98.805,440000008.0
2007-04-18 18:28:00,98.805,98.83,98.805,98.81,172100000.0
2007-04-18 18:29:00,98.82,98.83,98.81,98.82,172799999.0
2007-04-18 18:30:00,98.83,98.83,98.8,98.81,178100000.0
2007-04-18 18:31:00,98.81,98.83,98.8,98.82,105600000.0
2007-04-18 18:32:00,98.82,98.86,98.82,98.84,312800000.0
2007-04-18 18:33:00,98.83,98.85,98.83,98.83,211400000.0
2007-04-18 18:34:00,98.84,98.86,98.84,98.86,186100000.0
2007-04-18 18:35:00,98.85,98.86,98.84,98.86,97000000.0
2007-04-18 18:36:00,98.85,98.86,98.84,98.86,267600002.0
2007-04-18 18:37:00,98.87,98.87,98.86,98.86,482700006.0
2007-04-18 18:38:00,98.87,98.87,98.85,98.85,139200000.0
2007-04-18 18:39:00,98.86,98.87,98.86,98.87,60800000.0
2007-04-18 18:40:00,98.87,98.87,98.86,98.86,278400000.0
2007-04-18 18:41:00,98.86,98.86,98.85,98.85,67200000.0
2007-04-18 18:42:00,98.84,98.87,98.84,98.87,83999999.0
2007-04-18 18:43:00,98.87,98.87,98.86,98.86,100000000.0
2007-04-18 18:44:00,98.86,98.88,98.85,98.87,403600000.0
2007-04-18 18:45:00,98.86,98.87,98.84,98.85,303900002.0
2007-04-18 18:46:00,98.87,98.875,98.86,98.865,296100001.0
2007-04-18 18:47:00,98.87,98.92,98.87,98.91,171200000.0
2007-04-18 18:48:00,98.91,98.92,98.89,98.91,430799999.0
2007-04-18 18:49:00,98.92,98.95,98.91,98.94,283200000.0
2007-04-18 18:50:00,98.95,98.98,98.95,98.95,390300001.0
2007-04-18 18:51:00,98.945,98.95,98.94,98.95,117700001.0
2007-04-18 18:52:00,98.95,98.95,98.93,98.935,138400002.0
2007-04-18 18:53:00,98.935,98.95,98.93,98.95,212000001.0
2007-04-18 18:54:00,98.95,98.96,98.95,98.96,6400000.0
2007-04-18 18:55:00,98.95,98.95,98.93,98.93,181600000.0
2007-04-18 18:56:00,98.93,98.93,98.92,98.92,160800000.0
2007-04-18 18:57:00,98.92,98.93,98.91,98.93,91900000.0
2007-04-18 18:58:00,98.93,98.93,98.92,98.93,50900000.0
2007-04-18 18:59:00,98.93,98.93,98.9,98.91,253600001.0
2007-04-18 19:00:00,98.91,98.92,98.89,98.89,160800000.0
2007-04-18 19:01:00,98.895,98.92,98.895,98.92,103200000.0
2007-04-18 19:02:00,98.92,98.93,98.92,98.93,108800000.0
2007-04-18 19:03:00,98.93,98.93,98.91,98.92,61300000.0
2007-04-18 19:04:00,98.91,98.93,98.91,98.93,180600002.0
2007-04-18 19:05:00,98.92,98.95,98.92,98.95,539400012.0
2007-04-18 19:06:00,98.95,98.96,98.94,98.95,328500000.0
2007-04-18 19:07:00,98.95,98.96,98.95,98.95,134800000.0
2007-04-18 19:08:00,98.97,98.97,98.96,98.97,108800000.0
2007-04-18 19:09:00,98.97,98.99,98.96,98.96,143200000.0
2007-04-18 19:10:00,98.97,98.97,98.96,98.96,82400000.0
2007-04-18 19:11:00,98.96,98.98,98.96,98.97,200500000.0
2007-04-18 19:12:00,98.98,98.98,98.97,98.98,66100000.0
2007-04-18 19:13:00,98.97,98.97,98.95,98.97,268800000.0
2007-04-18 19:14:00,98.97,98.98,98.96,98.98,77600000.0
2007-04-18 19:15:00,98.96,98.96,98.95,98.95,56000000.0
2007-04-18 19:16:00,98.95,98.96,98.945,98.96,82400000.0
2007-04-18 19:17:00,98.96,98.96,98.955,98.955,49800000.0
2007-04-18 19:18:00,98.96,98.97,98.96,98.96,72000000.0
2007-04-18 19:19:00,98.97,98.98,98.97,98.97,47200000.0
2007-04-18 19:20:00,98.98,98.99,98.97,98.98,191200003.0
2007-04-18 19:21:00,98.99,99.11,98.99,99.1,437499999.0
2007-04-18 19:22:00,99.1,99.1,99.05,99.08,385400001.0
2007-04-18 19:23:00,99.08,99.11,99.05,99.07,359300000.0
2007-04-18 19:24:00,99.07,99.07,99.055,99.06,354400000.0
2007-04-18 19:25:00,99.06,99.07,99.04,99.06,254400000.0
2007-04-18 19:26:00,99.06,99.07,99.05,99.07,160800000.0
2007-04-18 19:27:00,99.07,99.07,99.05,99.05,119200000.0
2007-04-18 19:28:00,99.05,99.06,99.04,99.05,254300000.0
2007-04-18 19:29:00,99.05,99.06,99.05,99.06,156000000.0
2007-04-18 19:30:00,99.06,99.06,99.04,99.04,243200000.0
2007-04-18 19:31:00,99.04,99.04,99.0,99.01,148000000.0
2007-04-18 19:32:00,99.01,99.01,98.99,99.0,108000000.0
2007-04-18 19:33:00,98.985,98.985,98.937,98.943,436000000.0
2007-04-18 19:34:00,99.0,99.005,99.0,99.005,60800000.0
2007-04-18 19:35:00,99.0,99.01,99.0,99.01,34200000.0
2007-04-18 19:36:00,99.005,99.01,98.99,99.01,102000000.0
2007-04-18 19:37:00,99.02,99.03,99.01,99.02,112400001.0
2007-04-18 19:38:00,99.01,99.02,98.98,99.0,316800003.0
2007-04-18 19:39:00,99.0,99.01,98.99,99.0,277600000.0
2007-04-18 19:40:00,99.0,99.0,98.98,98.99,272200000.0
2007-04-18 19:41:00,98.99,98.99,98.975,98.99,211200000.0
2007-04-18 19:42:00,98.99,98.99,98.97,98.97,235200000.0
2007-04-18 19:43:00,98.97,98.98,98.96,98.98,158400000.0
2007-04-18 19:44:00,98.98,98.985,98.96,98.985,314299998.0
2007-04-18 19:45:00,98.985,98.985,98.975,98.975,134400000.0
2007-04-18 19:46:00,98.97,98.97,98.94,98.94,85000000.0
2007-04-18 19:47:00,98.94,98.96,98.94,98.95,89600000.0
2007-04-18 19:48:00,98.95,98.95,98.94,98.95,26400000.0
2007-04-18 19:49:00,98.95,98.965,98.94,98.965,231800004.0
2007-04-18 19:50:00,98.97,98.97,98.965,98.97,44800000.0
2007-04-18 19:51:00,98.97,98.98,98.96,98.98,127100003.0
2007-04-18 19:52:00,98.98,98.99,98.97,98.98,63100000.0
2007-04-18 19:53:00,98.97,98.97,98.97,98.97,44800000.0
2007-04-18 19:54:00,98.97,98.97,98.93,98.96,134700001.0
2007-04-18 19:55:00,98.95,98.98,98.95,98.98,79900002.0
2007-04-18 19:56:00,98.98,98.98,98.95,98.96,248000000.0
2007-04-18 19:57:00,98.96,98.96,98.95,98.96,64000000.0
2007-04-18 19:58:00,98.96,98.98,98.96,98.97,126100000.0
2007-04-18 19:59:00,98.97,98.97,98.97,98.97,33600000.0
2007-04-18 20:00:00,98.965,98.97,98.96,98.97,77600000.0
2007-04-18 20:01:00,98.97,98.99,98.97,98.99,83399999.0
2007-04-18 20:02:00,98.985,98.99,98.98,98.99,191000002.0
2007-04-18 20:03:00,98.99,98.99,98.99,98.99,93600000.0
2007-04-18 20:04:00,98.99,99.0,98.98,98.99,103900000.0
2007-04-18 20:05:00,99.0,99.01,99.0,99.0,45600000.0
2007-04-18 20:06:00,99.01,99.02,99.0,99.02,82400000.0
2007-04-18 20:07:00,99.015,99.02,99.01,99.02,120800000.0
2007-04-18 20:08:00,99.02,99.02,99.015,99.02,100800000.0
2007-04-18 20:09:00,99.02,99.02,99.01,99.02,148800000.0
2007-04-18 20:10:00,99.03,99.03,99.02,99.03,83000000.0
2007-04-18 20:11:00,99.04,99.05,99.04,99.04,89600000.0
2007-04-18 20:12:00,99.05,99.06,99.04,99.05,133600000.0
2007-04-18 20:13:00,99.05,99.05,99.04,99.04,73600000.0
2007-04-18 20:14:00,99.05,99.08,99.05,99.07,153600000.0
2007-04-18 20:15:00,99.08,99.13,99.06,99.13,380700000.0
2007-04-18 20:16:00,99.13,99.17,99.12,99.17,424100000.0
2007-04-18 20:17:00,99.17,99.195,99.15,99.165,668600002.0
2007-04-18 20:18:00,99.18,99.18,99.13,99.15,368500002.0
2007-04-18 20:19:00,99.15,99.18,99.14,99.17,319400004.0
2007-04-18 20:20:00,99.175,99.21,99.15,99.2,706000002.0
2007-04-18 20:21:00,99.2,99.2,99.16,99.165,479100004.0
2007-04-18 20:22:00,99.17,99.18,99.17,99.17,223900000.0
2007-04-18 20:23:00,99.17,99.19,99.14,99.19,396300000.0
2007-04-18 20:24:00,99.185,99.19,99.16,99.17,254700000.0
2007-04-18 20:25:00,99.17,99.18,99.15,99.15,232000000.0
2007-04-18 20:26:00,99.15,99.16,99.14,99.16,183600000.0
2007-04-18 20:27:00,99.16,99.16,99.15,99.15,200000000.0
2007-04-18 20:28:00,99.16,99.165,99.14,99.155,395200000.0
2007-04-18 20:29:00,99.15,99.16,99.14,99.14,140800000.0
2007-04-18 20:30:00,99.14,99.14,99.12,99.13,294400000.0
2007-04-18 20:31:00,99.13,99.14,99.13,99.14,162400000.0
2007-04-18 20:32:00,99.14,99.14,99.13,99.14,88000000.0
2007-04-18 20:33:00,99.15,99.15,99.13,99.145,236000000.0
2007-04-18 20:34:00,99.13,99.16,99.13,99.15,345800000.0
2007-04-18 20:35:00,99.15,99.16,99.15,99.15,96000000.0
2007-04-18 20:36:00,99.15,99.16,99.145,99.16,160200000.0
2007-04-18 20:37:00,99.16,99.16,99.16,99.16,78100002.0
2007-04-18 20:38:00,99.16,99.17,99.16,99.17,133600000.0
2007-04-18 20:39:00,99.17,99.19,99.16,99.19,123200000.0
2007-04-18 20:40:00,99.185,99.19,99.17,99.18,64500000.0
2007-04-18 20:41:00,99.18,99.19,99.16,99.18,355400004.0
2007-04-18 20:42:00,99.17,99.18,99.15,99.16,439900004.0
2007-04-18 20:43:00,99.16,99.165,99.14,99.14,278200002.0
2007-04-18 20:44:00,99.15,99.16,99.14,99.16,287300008.0
2007-04-18 20:45:00,99.16,99.16,99.12,99.14,265200002.0
2007-04-18 20:46:00,99.14,99.14,99.13,99.14,199100000.0
2007-04-18 20:47:00,99.14,99.15,99.135,99.15,82600000.0
2007-04-18 20:48:00,99.15,99.15,99.14,99.14,45600000.0
2007-04-18 20:49:00,99.14,99.14,99.12,99.135,113000002.0
2007-04-18 20:50:00,99.14,99.15,99.12,99.14,235399997.0
2007-04-18 20:51:00,99.12,99.13,99.12,99.13,88399998.0
2007-04-18 20:52:00,99.14,99.14,99.14,99.14,8000000.0
2007-04-18 20:53:00,99.14,99.14,99.13,99.13,126000000.0
2007-04-18 20:54:00,99.13,99.14,99.11,99.14,359600000.0
2007-04-18 20:55:00,99.14,99.14,99.13,99.13,90400000.0
2007-04-18 20:56:00,99.135,99.15,99.135,99.145,48000000.0
2007-04-18 20:57:00,99.145,99.145,99.13,99.14,218400000.0
2007-04-18 20:58:00,99.14,99.14,99.12,99.135,331400002.0
2007-04-18 20:59:00,99.14,99.16,99.12,99.16,108400000.0
2007-04-18 21:00:00,99.16,99.18,99.15,99.15,323799999.0
2007-04-18 21:01:00,99.15,99.17,99.13,99.155,262499997.0
2007-04-18 21:02:00,99.16,99.16,99.15,99.15,230300000.0
2007-04-18 21:03:00,99.15,99.16,99.13,99.14,322099996.0
2007-04-18 21:04:00,99.15,99.16,99.14,99.15,91600001.0
2007-04-18 21:05:00,99.15,99.17,99.15,99.17,177599999.0
2007-04-18 21:06:00,99.17,99.17,99.17,99.17,99199999.0
2007-04-18 21:07:00,99.17,99.18,99.17,99.17,129400000.0
2007-04-18 21:08:00,99.17,99.17,99.15,99.17,142800002.0
2007-04-18 21:09:00,99.17,99.17,99.165,99.17,40800000.0
2007-04-18 21:10:00,99.17,99.17,99.16,99.17,115000000.0
2007-04-18 21:11:00,99.17,99.17,99.15,99.15,181999999.0
2007-04-18 21:12:00,99.16,99.17,99.16,99.16,56000000.0
2007-04-18 21:13:00,99.15,99.16,99.145,99.15,136000000.0
2007-04-18 21:14:00,99.16,99.16,99.16,99.16,12000000.0
2007-04-18 21:15:00,99.16,99.17,99.15,99.17,100600001.0
2007-04-18 21:16:00,99.17,99.17,99.15,99.16,362800002.0
2007-04-18 21:17:00,99.17,99.18,99.16,99.18,590499995.0
2007-04-18 21:18:00,99.18,99.18,99.16,99.17,189900001.0
2007-04-18 21:19:00,99.18,99.18,99.16,99.17,179800000.0
2007-04-18 21:20:00,99.17,99.19,99.16,99.18,219600002.0
2007-04-18 21:21:00,99.18,99.2,99.18,99.2,57800000.0
2007-04-18 21:22:00,99.19,99.2,99.17,99.18,163900000.0
2007-04-18 21:23:00,99.17,99.17,99.15,99.17,139300003.0
2007-04-18 21:24:00,99.17,99.17,99.16,99.17,90500000.0
2007-04-18 21:25:00,99.16,99.17,99.15,99.17,218899994.0
2007-04-18 21:26:00,99.165,99.17,99.16,99.17,137299998.0
2007-04-18 21:27:00,99.17,99.21,99.17,99.21,269199998.0
2007-04-18 21:28:00,99.205,99.21,99.19,99.2,218399997.0
2007-04-18 21:29:00,99.2,99.22,99.19,99.21,161300000.0
2007-04-18 21:30:00,99.21,99.22,99.21,99.21,203200000.0
2007-04-18 21:31:00,99.21,99.23,99.21,99.23,179200000.0
2007-04-18 21:32:00,99.23,99.23,99.22,99.22,184800000.0
2007-04-18 21:33:00,99.22,99.22,99.22,99.22,56800000.0
2007-04-18 21:34:00,99.22,99.23,99.21,99.23,132000000.0
2007-04-18 21:35:00,99.22,99.22,99.2,99.2,87200000.0
2007-04-18 21:36:00,99.2,99.21,99.2,99.2,118400000.0
2007-04-18 21:37:00,99.2,99.22,99.2,99.21,128000000.0
2007-04-18 21:38:00,99.21,99.23,99.21,99.22,71200000.0
2007-04-18 21:39:00,99.22,99.23,99.22,99.23,92500001.0
2007-04-18 21:40:00,99.23,99.23,99.23,99.23,40000000.0
2007-04-18 21:41:00,99.23,99.23,99.23,99.23,62999999.0
2007-04-18 21:42:00,99.23,99.23,99.22,99.23,33600000.0
2007-04-18 21:43:00,99.22,99.23,99.22,99.23,28000000.0
2007-04-18 21:44:00,99.22,99.24,99.22,99.24,84000000.0
2007-04-18 21:45:00,99.24,99.24,99.22,99.23,102799999.0
2007-04-18 21:46:00,99.23,99.26,99.23,99.24,364300005.0
2007-04-18 21:47:00,99.24,99.26,99.24,99.26,377300000.0
2007-04-18 21:48:00,99.265,99.29,99.26,99.29,263999999.0
2007-04-18 21:49:00,99.3,99.37,99.3,99.36,607500006.0
2007-04-18 21:50:00,99.36,99.37,99.35,99.365,354000002.0
2007-04-18 21:51:00,99.36,99.37,99.33,99.345,330000001.0
2007-04-18 21:52:00,99.33,99.36,99.33,99.36,101600000.0
2007-04-18 21:53:00,99.36,99.36,99.32,99.34,130400000.0
2007-04-18 21:54:00,99.35,99.35,99.34,99.35,53600000.0
2007-04-18 21:55:00,99.35,99.35,99.34,99.34,92000000.0
2007-04-18 21:56:00,99.34,99.36,99.34,99.36,50400000.0
2007-04-18 21:57:00,99.35,99.37,99.34,99.37,159100000.0
2007-04-18 21:58:00,99.37,99.39,99.36,99.39,225000000.0
2007-04-18 21:59:00,99.385,99.385,99.37,99.37,126400000.0
2007-04-18 22:00:00,99.37,99.38,99.36,99.365,167900000.0
2007-04-18 22:01:00,99.365,99.37,99.36,99.365,137300000.0
2007-04-18 22:02:00,99.37,99.39,99.37,99.37,179600000.0
2007-04-18 22:03:00,99.37,99.38,99.35,99.38,147800000.0
2007-04-18 22:04:00,99.38,99.38,99.36,99.38,235899999.0
2007-04-18 22:05:00,99.37,99.38,99.35,99.38,296200000.0
2007-04-18 22:06:00,99.38,99.39,99.37,99.38,92800000.0
2007-04-18 22:07:00,99.375,99.39,99.37,99.37,56000000.0
2007-04-18 22:08:00,99.37,99.38,99.37,99.38,43200000.0
2007-04-18 22:09:00,99.38,99.39,99.37,99.39,196500000.0
2007-04-18 22:10:00,99.39,99.4,99.37,99.37,324400000.0
2007-04-18 22:11:00,99.38,99.39,99.37,99.385,248699999.0
2007-04-18 22:12:00,99.39,99.41,99.39,99.4,265299999.0
2007-04-18 22:13:00,99.39,99.39,99.37,99.38,281600000.0
2007-04-18 22:14:00,99.375,99.375,99.335,99.34,214399996.0
2007-04-18 22:15:00,99.35,99.37,99.35,99.37,112599998.0
2007-04-18 22:16:00,99.37,99.39,99.37,99.39,104500000.0
2007-04-18 22:17:00,99.42,99.42,99.42,99.42,8000000.0
2007-04-18 22:18:00,99.45,99.45,99.42,99.45,289600000.0
2007-04-18 22:19:00,99.45,99.47,99.45,99.46,64900000.0
2007-04-18 22:20:00,99.46,99.47,99.43,99.43,60800000.0
2007-04-18 22:21:00,99.44,99.44,99.43,99.43,8000000.0
2007-04-18 22:22:00,99.43,99.45,99.43,99.45,56700000.0
2007-04-18 22:23:00,99.45,99.51,99.44,99.485,393900000.0
2007-04-18 22:24:00,99.49,99.49,99.46,99.48,135900000.0
2007-04-18 22:25:00,99.47,99.47,99.44,99.45,215300000.0
2007-04-18 22:26:00,99.45,99.46,99.43,99.46,266300000.0
2007-04-18 22:27:00,99.46,99.48,99.43,99.48,371100001.0
2007-04-18 22:28:00,99.48,99.49,99.46,99.49,369000002.0
2007-04-18 22:29:00,99.48,99.52,99.47,99.52,266199999.0
2007-04-18 22:30:00,99.52,99.55,99.52,99.53,153600000.0
2007-04-18 22:31:00,99.525,99.54,99.475,99.5,208000000.0
2007-04-18 22:32:00,99.49,99.51,99.48,99.48,191900000.0
2007-04-18 22:33:00,99.48,99.5,99.47,99.5,224600000.0
2007-04-18 22:34:00,99.5,99.5,99.46,99.47,229800000.0
2007-04-18 22:35:00,99.465,99.48,99.45,99.48,270900000.0
2007-04-18 22:36:00,99.48,99.485,99.47,99.47,138500000.0
2007-04-18 22:37:00,99.48,99.48,99.45,99.46,151500000.0
2007-04-18 22:38:00,99.47,99.48,99.46,99.48,89100000.0
2007-04-18 22:39:00,99.47,99.49,99.46,99.49,127999999.0
2007-04-18 22:40:00,99.49,99.49,99.48,99.49,71699999.0
2007-04-18 22:41:00,99.49,99.49,99.49,99.49,42700000.0
2007-04-18 22:42:00,99.49,99.51,99.49,99.51,51900000.0
2007-04-18 22:43:00,99.5,99.5,99.485,99.485,50600000.0
2007-04-18 22:44:00,99.5,99.5,99.49,99.49,30400000.0
2007-04-18 22:45:00,99.5,99.51,99.47,99.495,227899999.0
2007-04-18 22:46:00,99.49,99.49,99.48,99.48,148600000.0
2007-04-18 22:47:00,99.48,99.48,99.46,99.47,149300000.0
2007-04-18 22:48:00,99.47,99.48,99.46,99.48,293600002.0
2007-04-18 22:49:00,99.48,99.48,99.46,99.46,142900000.0
2007-04-18 22:50:00,99.46,99.46,99.44,99.44,196000000.0
2007-04-18 22:51:00,99.44,99.45,99.435,99.45,83300000.0
2007-04-18 22:52:00,99.45,99.46,99.45,99.45,39100000.0
2007-04-18 22:53:00,99.45,99.45,99.44,99.45,18400000.0
2007-04-18 22:54:00,99.445,99.46,99.445,99.46,72500000.0
2007-04-18 22:55:00,99.45,99.46,99.45,99.45,91000000.0
2007-04-18 22:56:00,99.45,99.45,99.42,99.45,214000001.0
2007-04-18 22:57:00,99.47,99.47,99.465,99.47,29600000.0
2007-04-18 22:58:00,99.47,99.47,99.44,99.46,138700000.0
2007-04-18 22:59:00,99.46,99.47,99.44,99.45,86300000.0
2007-04-18 23:00:00,99.45,99.45,99.39,99.41,98499999.0
2007-04-18 23:01:00,99.42,99.43,99.41,99.41,182400000.0
2007-04-18 23:02:00,99.41,99.43,99.4,99.41,83799999.0
2007-04-18 23:03:00,99.4,99.47,99.4,99.46,128999999.0
2007-04-18 23:04:00,99.46,99.47,99.46,99.47,26400000.0
2007-04-18 23:05:00,99.45,99.45,99.41,99.41,82599999.0
2007-04-18 23:06:00,99.42,99.42,99.42,99.42,17500000.0
2007-04-18 23:07:00,99.43,99.44,99.43,99.44,27200000.0
2007-04-18 23:08:00,99.44,99.46,99.44,99.45,27200000.0
2007-04-18 23:09:00,99.45,99.45,99.45,99.45,6400000.0
2007-04-18 23:10:00,99.46,99.46,99.44,99.44,39800000.0
2007-04-18 23:11:00,99.46,99.46,99.46,99.46,10400000.0
2007-04-18 23:12:00,99.45,99.464,99.417,99.44,104500000.0
2007-04-18 23:13:00,99.46,99.46,99.46,99.46,10400000.0
2007-04-18 23:14:00,99.46,99.46,99.45,99.46,21600000.0
2007-04-18 23:15:00,99.44,99.46,99.44,99.45,85500000.0
2007-04-18 23:16:00,99.45,99.47,99.43,99.47,94200000.0
2007-04-18 23:17:00,99.443,99.452,99.412,99.412,59200000.0
2007-04-18 23:18:00,99.45,99.45,99.41,99.435,127200001.0
2007-04-18 23:19:00,99.43,99.43,99.38,99.42,54300000.0
2007-04-18 23:20:00,99.41,99.43,99.405,99.43,74400000.0
2007-04-18 23:21:00,99.42,99.435,99.41,99.41,60000000.0
2007-04-18 23:22:00,99.42,99.44,99.42,99.43,19900000.0
2007-04-18 23:23:00,99.43,99.43,99.43,99.43,14400000.0
2007-04-18 23:24:00,99.43,99.43,99.4,99.405,104500000.0
2007-04-18 23:25:00,99.405,99.42,99.4,99.42,105400000.0
2007-04-18 23:26:00,99.42,99.42,99.4,99.4,32900000.0
2007-04-18 23:27:00,99.42,99.42,99.38,99.4,120400001.0
2007-04-18 23:28:00,99.38,99.4,99.36,99.37,84600000.0
2007-04-18 23:29:00,99.37,99.39,99.37,99.39,30300000.0
2007-04-18 23:30:00,99.39,99.39,99.37,99.39,59000000.0
2007-04-18 23:31:00,99.37,99.39,99.35,99.39,125099999.0
2007-04-18 23:32:00,99.385,99.385,99.38,99.38,110400000.0
2007-04-18 23:33:00,99.38,99.38,99.33,99.36,210700002.0
2007-04-18 23:34:00,99.34,99.4,99.34,99.38,234399998.0
2007-04-18 23:35:00,99.36,99.36,99.34,99.36,142099998.0
2007-04-18 23:36:00,99.37,99.37,99.36,99.36,51200000.0
2007-04-18 23:37:00,99.37,99.39,99.37,99.39,58400000.0
2007-04-18 23:38:00,99.39,99.4,99.39,99.39,33600000.0
2007-04-18 23:39:00,99.39,99.39,99.39,99.39,21600000.0
2007-04-18 23:40:00,99.363,99.377,99.342,99.377,83200000.0
2007-04-18 23:41:00,99.39,99.39,99.39,99.39,27200000.0
2007-04-18 23:42:00,99.4,99.405,99.38,99.38,66500000.0
2007-04-18 23:43:00,99.38,99.38,99.38,99.38,8000000.0
2007-04-18 23:44:00,99.38,99.38,99.38,99.38,34400000.0
2007-04-18 23:45:00,99.38,99.38,99.37,99.37,45600000.0
2007-04-18 23:46:00,99.37,99.37,99.29,99.32,137600000.0
2007-04-18 23:47:00,99.32,99.37,99.3,99.34,262100000.0
2007-04-18 23:48:00,99.34,99.34,99.32,99.325,147400000.0
2007-04-18 23:49:00,99.32,99.36,99.32,99.34,80800000.0
2007-04-18 23:50:00,99.34,99.37,99.33,99.37,99500000.0
2007-04-18 23:51:00,99.38,99.38,99.36,99.37,51200000.0
2007-04-18 23:52:00,99.36,99.36,99.34,99.34,186700000.0
2007-04-18 23:53:00,99.35,99.35,99.34,99.34,66600000.0
2007-04-18 23:54:00,99.34,99.34,99.32,99.34,244899997.0
2007-04-18 23:55:00,99.355,99.37,99.35,99.37,28200000.0
2007-04-18 23:56:00,99.36,99.37,99.35,99.37,77600000.0
2007-04-18 23:57:00,99.35,99.38,99.35,99.38,78400000.0
2007-04-18 23:58:00,99.38,99.38,99.37,99.37,31200000.0
2007-04-18 23:59:00,99.38,99.38,99.38,99.38,6400000.0
2007-04-19 00:00:00,99.38,99.4,99.37,99.38,173900000.0
2007-04-19 00:01:00,99.39,99.4,99.38,99.39,96000000.0
2007-04-19 00:02:00,99.4,99.41,99.38,99.39,104800000.0
2007-04-19 00:03:00,99.39,99.44,99.39,99.44,141400000.0
2007-04-19 00:04:00,99.44,99.45,99.43,99.43,91200000.0
2007-04-19 00:05:00,99.42,99.43,99.37,99.38,68800000.0
2007-04-19 00:06:00,99.39,99.39,99.36,99.38,71400000.0
2007-04-19 00:07:00,99.37,99.37,99.34,99.35,129600000.0
2007-04-19 00:08:00,99.35,99.35,99.31,99.315,181900001.0
2007-04-19 00:09:00,99.32,99.32,99.32,99.32,2800000.0
2007-04-19 00:10:00,99.32,99.32,99.3,99.3,111200000.0
2007-04-19 00:11:00,99.315,99.33,99.31,99.325,24700000.0
2007-04-19 00:12:00,99.32,99.33,99.3,99.32,69500000.0
2007-04-19 00:13:00,99.335,99.335,99.33,99.33,2100000.0
2007-04-19 00:14:00,99.32,99.34,99.31,99.315,143400000.0
2007-04-19 00:15:00,99.32,99.32,99.32,99.32,10400000.0
2007-04-19 00:16:00,99.32,99.32,99.32,99.32,36800000.0
2007-04-19 00:17:00,99.32,99.32,99.29,99.32,76500000.0
2007-04-19 00:18:00,99.32,99.32,99.31,99.31,32000000.0
2007-04-19 00:19:00,99.31,99.32,99.3,99.31,123500000.0
2007-04-19 00:20:00,99.3,99.31,99.3,99.31,20800000.0
2007-04-19 00:21:00,99.31,99.33,99.3,99.315,50400000.0
2007-04-19 00:22:00,99.31,99.32,99.31,99.31,28000000.0
2007-04-19 00:23:00,99.31,99.33,99.31,99.31,12000000.0
2007-04-19 00:24:00,99.3,99.32,99.3,99.32,23200000.0
2007-04-19 00:25:00,99.32,99.32,99.32,99.32,12000000.0
2007-04-19 00:26:00,99.33,99.34,99.33,99.335,13600000.0
2007-04-19 00:27:00,99.33,99.34,99.33,99.34,12000000.0
2007-04-19 00:28:00,99.35,99.35,99.35,99.35,1600000.0
2007-04-19 00:29:00,99.35,99.35,99.35,99.35,19200000.0
2007-04-19 00:30:00,99.35,99.35,99.33,99.33,14400000.0
2007-04-19 00:31:00,99.33,99.34,99.33,99.34,7200000.0
2007-04-19 00:32:00,99.33,99.34,99.32,99.325,44800000.0
2007-04-19 00:33:00,99.33,99.33,99.32,99.33,43200000.0
2007-04-19 00:34:00,99.33,99.33,99.32,99.32,17600000.0
2007-04-19 00:35:00,99.32,99.33,99.32,99.32,92800000.0
2007-04-19 00:36:00,99.31,99.32,99.3,99.31,160900000.0
2007-04-19 00:37:00,99.3,99.34,99.3,99.33,133000000.0
2007-04-19 00:38:00,99.33,99.36,99.32,99.34,139800000.0
2007-04-19 00:39:00,99.34,99.34,99.3,99.3,99300000.0
2007-04-19 00:40:00,99.33,99.34,99.31,99.31,81200000.0
2007-04-19 00:41:00,99.325,99.33,99.325,99.325,55200000.0
2007-04-19 00:42:00,99.335,99.36,99.33,99.36,108100000.0
2007-04-19 00:43:00,99.36,99.37,99.36,99.36,87200000.0
2007-04-19 00:44:00,99.37,99.38,99.36,99.37,136800000.0
2007-04-19 00:45:00,99.38,99.39,99.36,99.37,118400000.0
2007-04-19 00:46:00,99.37,99.37,99.35,99.35,174400000.0
2007-04-19 00:47:00,99.35,99.36,99.33,99.36,133600000.0
2007-04-19 00:48:00,99.36,99.36,99.36,99.36,47200000.0
2007-04-19 00:49:00,99.36,99.36,99.34,99.35,106800000.0
2007-04-19 00:50:00,99.35,99.35,99.34,99.34,32000000.0
2007-04-19 00:51:00,99.35,99.36,99.34,99.35,82400000.0
2007-04-19 00:52:00,99.35,99.35,99.35,99.35,9600000.0
2007-04-19 00:53:00,99.35,99.35,99.35,99.35,800000.0
2007-04-19 00:54:00,99.35,99.36,99.35,99.36,5600000.0
2007-04-19 00:55:00,99.35,99.35,99.35,99.35,4800000.0
2007-04-19 00:56:00,99.35,99.36,99.35,99.36,16800000.0
2007-04-19 00:57:00,99.35,99.35,99.35,99.35,16000000.0
2007-04-19 00:58:00,99.34,99.34,99.34,99.34,11200000.0
2007-04-19 00:59:00,99.34,99.35,99.33,99.335,215400000.0
2007-04-19 01:00:00,99.35,99.35,99.35,99.35,17100000.0
2007-04-19 01:01:00,99.35,99.36,99.35,99.36,25300000.0
2007-04-19 01:02:00,99.36,99.36,99.34,99.34,18000000.0
2007-04-19 01:03:00,99.34,99.34,99.34,99.34,39200000.0
2007-04-19 01:04:00,99.36,99.36,99.32,99.32,141400000.0
2007-04-19 01:05:00,99.32,99.36,99.32,99.35,118200000.0
2007-04-19 01:06:00,99.35,99.37,99.34,99.36,211000000.0
2007-04-19 01:07:00,99.36,99.36,99.36,99.36,13400000.0
2007-04-19 01:08:00,99.36,99.37,99.35,99.37,118800000.0
2007-04-19 01:09:00,99.355,99.355,99.33,99.34,147700000.0
2007-04-19 01:10:00,99.34,99.35,99.34,99.345,22400000.0
2007-04-19 01:11:00,99.307,99.316,99.301,99.314,216799995.0
2007-04-19 01:12:00,99.35,99.35,99.35,99.35,33600000.0
2007-04-19 01:13:00,99.35,99.37,99.35,99.36,86400000.0
2007-04-19 01:14:00,99.36,99.37,99.32,99.34,223100001.0
2007-04-19 01:15:00,99.34,99.36,99.34,99.36,139000000.0
2007-04-19 01:16:00,99.36,99.37,99.34,99.36,107000000.0
2007-04-19 01:17:00,99.36,99.38,99.35,99.36,231200000.0
2007-04-19 01:18:00,99.36,99.37,99.35,99.37,52800000.0
2007-04-19 01:19:00,99.37,99.37,99.36,99.36,14000000.0
2007-04-19 01:20:00,99.37,99.37,99.36,99.36,49200001.0
2007-04-19 01:21:00,99.37,99.39,99.36,99.37,48400000.0
2007-04-19 01:22:00,99.37,99.37,99.36,99.37,52200000.0
2007-04-19 01:23:00,99.37,99.39,99.37,99.38,58400000.0
2007-04-19 01:24:00,99.38,99.38,99.36,99.36,22500000.0
2007-04-19 01:25:00,99.35,99.38,99.35,99.35,175700000.0
2007-04-19 01:26:00,99.35,99.36,99.345,99.35,40800000.0
2007-04-19 01:27:00,99.335,99.346,99.302,99.326,56800000.0
2007-04-19 01:28:00,99.34,99.34,99.312,99.312,137400001.0
2007-04-19 01:29:00,99.35,99.35,99.33,99.33,28800000.0
2007-04-19 01:30:00,99.34,99.345,99.33,99.34,164800000.0
2007-04-19 01:31:00,99.33,99.35,99.33,99.35,115100000.0
2007-04-19 01:32:00,99.35,99.35,99.335,99.35,79899999.0
2007-04-19 01:33:00,99.35,99.37,99.35,99.37,171300001.0
2007-04-19 01:34:00,99.355,99.37,99.35,99.37,88500000.0
2007-04-19 01:35:00,99.36,99.36,99.35,99.35,75200000.0
2007-04-19 01:36:00,99.312,99.33,99.291,99.32,71200000.0
2007-04-19 01:37:00,99.35,99.36,99.34,99.36,114700000.0
2007-04-19 01:38:00,99.36,99.44,99.35,99.43,476300002.0
2007-04-19 01:39:00,99.425,99.425,99.38,99.39,430499994.0
2007-04-19 01:40:00,99.38,99.4,99.37,99.39,185000001.0
2007-04-19 01:41:00,99.39,99.4,99.37,99.38,64500000.0
2007-04-19 01:42:00,99.38,99.38,99.37,99.37,99200000.0
2007-04-19 01:43:00,99.37,99.37,99.36,99.36,47200000.0
2007-04-19 01:44:00,99.37,99.38,99.37,99.38,83700000.0
2007-04-19 01:45:00,99.38,99.39,99.36,99.37,71400000.0
2007-04-19 01:46:00,99.39,99.4,99.37,99.37,95900000.0
2007-04-19 01:47:00,99.38,99.38,99.38,99.38,27200000.0
2007-04-19 01:48:00,99.39,99.39,99.38,99.39,37600000.0
2007-04-19 01:49:00,99.39,99.4,99.39,99.4,48800000.0
2007-04-19 01:50:00,99.39,99.39,99.36,99.36,173100000.0
2007-04-19 01:51:00,99.37,99.37,99.355,99.355,75200000.0
2007-04-19 01:52:00,99.36,99.36,99.34,99.34,113000000.0
2007-04-19 01:53:00,99.35,99.35,99.33,99.35,63200000.0
2007-04-19 01:54:00,99.34,99.34,99.31,99.33,151100000.0
2007-04-19 01:55:00,99.32,99.34,99.32,99.33,185700000.0
2007-04-19 01:56:00,99.33,99.33,99.255,99.27,191200000.0
2007-04-19 01:57:00,99.27,99.31,99.27,99.31,110400000.0
2007-04-19 01:58:00,99.3,99.31,99.25,99.26,264000000.0
2007-04-19 01:59:00,99.26,99.27,99.25,99.26,343100000.0
2007-04-19 02:00:00,99.25,99.28,99.25,99.28,349199997.0
2007-04-19 02:01:00,99.28,99.28,99.25,99.28,474100000.0
2007-04-19 02:02:00,99.28,99.28,99.28,99.28,23200000.0
2007-04-19 02:03:00,99.29,99.3,99.28,99.28,55200000.0
2007-04-19 02:04:00,99.29,99.31,99.29,99.31,96800000.0
2007-04-19 02:05:00,99.295,99.295,99.27,99.28,60000000.0
2007-04-19 02:06:00,99.28,99.28,99.26,99.27,125900000.0
2007-04-19 02:07:00,99.26,99.27,99.23,99.24,921099996.0
2007-04-19 02:08:00,99.24,99.24,99.22,99.22,340400000.0
2007-04-19 02:09:00,99.22,99.23,99.19,99.21,233100000.0
2007-04-19 02:10:00,99.21,99.21,99.14,99.16,516299999.0
2007-04-19 02:11:00,99.155,99.18,99.15,99.17,195600000.0
2007-04-19 02:12:00,99.16,99.16,99.08,99.08,453800000.0
2007-04-19 02:13:00,99.08,99.08,98.96,98.995,1034000001.0
2007-04-19 02:14:00,99.0,99.02,98.97,98.98,675500002.0
2007-04-19 02:15:00,98.99,98.99,98.86,98.86,751799997.0
2007-04-19 02:16:00,98.855,98.92,98.84,98.91,675400003.0
2007-04-19 02:17:00,98.91,98.94,98.89,98.93,649400003.0
2007-04-19 02:18:00,98.93,99.03,98.93,99.01,528600000.0
2007-04-19 02:19:00,99.0,99.02,98.96,98.96,248400000.0
2007-04-19 02:20:00,98.98,98.99,98.97,98.98,77600000.0
2007-04-19 02:21:00,98.99,98.99,98.95,98.95,469599997.0
2007-04-19 02:22:00,98.95,98.95,98.89,98.94,466500001.0
2007-04-19 02:23:00,98.94,98.94,98.9,98.92,373599998.0
2007-04-19 02:24:00,98.93,98.95,98.91,98.93,218100000.0
2007-04-19 02:25:00,98.93,98.93,98.91,98.92,173800000.0
2007-04-19 02:26:00,98.92,98.93,98.9,98.92,285199998.0
2007-04-19 02:27:00,98.92,98.97,98.92,98.95,261900000.0
2007-04-19 02:28:00,98.95,98.96,98.94,98.95,251499999.0
2007-04-19 02:29:00,98.96,98.97,98.9,98.92,506699999.0
2007-04-19 02:30:00,98.92,98.93,98.91,98.93,158400000.0
2007-04-19 02:31:00,98.93,98.95,98.93,98.93,343299995.0
2007-04-19 02:32:00,98.94,98.95,98.94,98.945,92000000.0
2007-04-19 02:33:00,98.93,98.96,98.93,98.95,149600000.0
2007-04-19 02:34:00,98.95,98.97,98.95,98.965,198400000.0
2007-04-19 02:35:00,98.97,98.97,98.95,98.96,192800000.0
2007-04-19 02:36:00,98.95,98.96,98.93,98.94,225300000.0
2007-04-19 02:37:00,98.94,98.95,98.93,98.93,227200000.0
2007-04-19 02:38:00,98.93,98.94,98.9,98.92,204700000.0
2007-04-19 02:39:00,98.93,98.94,98.91,98.91,462399986.0
2007-04-19 02:40:00,98.925,98.94,98.91,98.92,135999999.0
2007-04-19 02:41:00,98.925,98.94,98.91,98.92,242400000.0
2007-04-19 02:42:00,98.92,98.92,98.895,98.9,401999998.0
2007-04-19 02:43:00,98.89,98.91,98.85,98.86,431300000.0
2007-04-19 02:44:00,98.86,98.88,98.85,98.85,419600000.0
2007-04-19 02:45:00,98.86,98.86,98.81,98.81,479900000.0
2007-04-19 02:46:00,98.82,98.82,98.75,98.77,415800000.0
2007-04-19 02:47:00,98.77,98.79,98.74,98.75,254700000.0
2007-04-19 02:48:00,98.745,98.75,98.65,98.69,417400000.0
2007-04-19 02:49:00,98.68,98.69,98.67,98.67,393200001.0
2007-04-19 02:50:00,98.68,98.71,98.68,98.7,148000000.0
2007-04-19 02:51:00,98.71,98.72,98.69,98.72,260000000.0
2007-04-19 02:52:00,98.73,98.75,98.71,98.73,508500001.0
2007-04-19 02:53:00,98.73,98.73,98.69,98.71,261800000.0
2007-04-19 02:54:00,98.71,98.71,98.67,98.69,452700002.0
2007-04-19 02:55:00,98.69,98.74,98.68,98.71,682899998.0
2007-04-19 02:56:00,98.72,98.73,98.71,98.73,310900000.0
2007-04-19 02:57:00,98.73,98.74,98.69,98.69,610899999.0
2007-04-19 02:58:00,98.69,98.69,98.64,98.66,394900000.0
2007-04-19 02:59:00,98.66,98.7,98.64,98.7,428000000.0
2007-04-19 03:00:00,98.67,98.71,98.67,98.71,368000000.0
2007-04-19 03:01:00,98.7,98.71,98.69,98.7,369400000.0
2007-04-19 03:02:00,98.7,98.72,98.7,98.71,393000000.0
2007-04-19 03:03:00,98.71,98.71,98.7,98.71,324300006.0
2007-04-19 03:04:00,98.71,98.72,98.69,98.72,416899998.0
2007-04-19 03:05:00,98.72,98.76,98.72,98.76,299800000.0
2007-04-19 03:06:00,98.76,98.78,98.75,98.78,258000000.0
2007-04-19 03:07:00,98.79,98.79,98.75,98.78,138900000.0
2007-04-19 03:08:00,98.78,98.8,98.78,98.79,256599999.0
2007-04-19 03:09:00,98.78,98.79,98.75,98.75,475299997.0
2007-04-19 03:10:00,98.75,98.75,98.73,98.74,311899997.0
2007-04-19 03:11:00,98.74,98.75,98.735,98.74,143500001.0
2007-04-19 03:12:00,98.73,98.74,98.7,98.71,341600000.0
2007-04-19 03:13:00,98.71,98.71,98.68,98.69,228600000.0
2007-04-19 03:14:00,98.69,98.7,98.67,98.7,266699999.0
2007-04-19 03:15:00,98.7,98.7,98.67,98.69,361000011.0
2007-04-19 03:16:00,98.7,98.7,98.67,98.685,180900002.0
2007-04-19 03:17:00,98.685,98.685,98.67,98.68,323900009.0
2007-04-19 03:18:00,98.68,98.7,98.68,98.7,160800000.0
2007-04-19 03:19:00,98.7,98.71,98.69,98.7,293200000.0
2007-04-19 03:20:00,98.7,98.74,98.7,98.73,325800002.0
2007-04-19 03:21:00,98.725,98.74,98.7,98.73,327499997.0
2007-04-19 03:22:00,98.73,98.74,98.72,98.72,86700001.0
2007-04-19 03:23:00,98.74,98.74,98.74,98.74,3200000.0
2007-04-19 03:24:00,98.73,98.76,98.73,98.75,179600000.0
2007-04-19 03:25:00,98.75,98.75,98.735,98.75,70900000.0
2007-04-19 03:26:00,98.75,98.75,98.74,98.75,41600000.0
2007-04-19 03:27:00,98.75,98.77,98.74,98.77,59700000.0
2007-04-19 03:28:00,98.76,98.78,98.75,98.78,69300000.0
2007-04-19 03:29:00,98.78,98.79,98.77,98.79,102500000.0
2007-04-19 03:30:00,98.79,98.8,98.78,98.8,86600000.0
2007-04-19 03:31:00,98.8,98.81,98.77,98.8,291399997.0
2007-04-19 03:32:00,98.78,98.81,98.78,98.79,429999998.0
2007-04-19 03:33:00,98.79,98.82,98.79,98.82,166499999.0
2007-04-19 03:34:00,98.81,98.81,98.79,98.795,199599996.0
2007-04-19 03:35:00,98.795,98.8,98.78,98.785,223799997.0
2007-04-19 03:36:00,98.78,98.79,98.77,98.79,141500001.0
2007-04-19 03:37:00,98.79,98.79,98.78,98.78,63700000.0
2007-04-19 03:38:00,98.79,98.79,98.79,98.79,2400000.0
2007-04-19 03:39:00,98.78,98.79,98.78,98.79,68400000.0
2007-04-19 03:40:00,98.8,98.8,98.79,98.8,98700000.0
2007-04-19 03:41:00,98.79,98.8,98.79,98.79,51700000.0
2007-04-19 03:42:00,98.79,98.79,98.79,98.79,25600000.0
2007-04-19 03:43:00,98.79,98.8,98.79,98.79,231000000.0
2007-04-19 03:44:00,98.79,98.79,98.79,98.79,51800000.0
2007-04-19 03:45:00,98.79,98.81,98.79,98.81,122100000.0
2007-04-19 03:46:00,98.815,98.83,98.81,98.815,109800000.0
2007-04-19 03:47:00,98.82,98.82,98.815,98.82,93500000.0
2007-04-19 03:48:00,98.82,98.82,98.81,98.82,171599997.0
2007-04-19 03:49:00,98.82,98.85,98.82,98.83,291699996.0
2007-04-19 03:50:00,98.83,98.85,98.83,98.83,177499998.0
2007-04-19 03:51:00,98.84,98.85,98.83,98.84,226900001.0
2007-04-19 03:52:00,98.85,98.86,98.845,98.85,253000000.0
2007-04-19 03:53:00,98.85,98.86,98.84,98.85,219400000.0
2007-04-19 03:54:00,98.85,98.87,98.85,98.87,197700000.0
2007-04-19 03:55:00,98.87,98.89,98.87,98.87,378200000.0
2007-04-19 03:56:00,98.87,98.88,98.85,98.87,245599999.0
2007-04-19 03:57:00,98.86,98.86,98.83,98.86,148000000.0
2007-04-19 03:58:00,98.86,98.86,98.835,98.85,176999999.0
2007-04-19 03:59:00,98.84,98.86,98.84,98.85,248299998.0
2007-04-19 04:00:00,98.85,98.85,98.85,98.85,8000000.0
2007-04-19 04:01:00,98.86,98.86,98.84,98.84,36700000.0
2007-04-19 04:02:00,98.84,98.84,98.83,98.83,37600000.0
2007-04-19 04:03:00,98.82,98.82,98.79,98.79,163900000.0
2007-04-19 04:04:00,98.79,98.8,98.76,98.77,167400000.0
2007-04-19 04:05:00,98.76,98.78,98.75,98.77,413600002.0
2007-04-19 04:06:00,98.76,98.76,98.72,98.75,239500000.0
2007-04-19 04:07:00,98.75,98.75,98.71,98.72,279300000.0
2007-04-19 04:08:00,98.72,98.735,98.71,98.72,219400001.0
2007-04-19 04:09:00,98.72,98.74,98.69,98.71,294300000.0
2007-04-19 04:10:00,98.71,98.72,98.69,98.72,276200002.0
2007-04-19 04:11:00,98.72,98.72,98.7,98.72,180100000.0
2007-04-19 04:12:00,98.715,98.72,98.69,98.69,145699998.0
2007-04-19 04:13:00,98.705,98.71,98.65,98.665,484199998.0
2007-04-19 04:14:00,98.67,98.7,98.67,98.7,138400001.0
2007-04-19 04:15:00,98.7,98.7,98.69,98.7,75000000.0
2007-04-19 04:16:00,98.7,98.7,98.68,98.68,95600000.0
2007-04-19 04:17:00,98.68,98.69,98.67,98.67,192500002.0
2007-04-19 04:18:00,98.67,98.67,98.65,98.67,138500000.0
2007-04-19 04:19:00,98.67,98.67,98.63,98.63,161300000.0
2007-04-19 04:20:00,98.61,98.64,98.61,98.61,520300000.0
2007-04-19 04:21:00,98.62,98.62,98.56,98.56,468300000.0
2007-04-19 04:22:00,98.57,98.58,98.5,98.5,519300001.0
2007-04-19 04:23:00,98.5,98.5,98.45,98.48,356700001.0
2007-04-19 04:24:00,98.47,98.47,98.41,98.44,429000001.0
2007-04-19 04:25:00,98.44,98.45,98.43,98.43,349900002.0
2007-04-19 04:26:00,98.425,98.47,98.42,98.47,397300000.0
2007-04-19 04:27:00,98.47,98.49,98.47,98.49,55800000.0
2007-04-19 04:28:00,98.49,98.51,98.48,98.5,195000001.0
2007-04-19 04:29:00,98.51,98.54,98.5,98.54,267600002.0
2007-04-19 04:30:00,98.54,98.56,98.52,98.53,143000000.0
2007-04-19 04:31:00,98.53,98.56,98.51,98.56,305300002.0
2007-04-19 04:32:00,98.56,98.58,98.55,98.56,399300000.0
2007-04-19 04:33:00,98.56,98.56,98.51,98.51,690700001.0
2007-04-19 04:34:00,98.51,98.51,98.46,98.46,334400000.0
2007-04-19 04:35:00,98.47,98.47,98.42,98.43,396100000.0
2007-04-19 04:36:00,98.445,98.47,98.44,98.45,406500001.0
2007-04-19 04:37:00,98.45,98.47,98.41,98.42,539399995.0
2007-04-19 04:38:00,98.42,98.44,98.38,98.38,382400000.0
2007-04-19 04:39:00,98.38,98.38,98.3,98.31,563800004.0
2007-04-19 04:40:00,98.33,98.33,98.3,98.33,262199998.0
2007-04-19 04:41:00,98.32,98.32,98.25,98.3,611600001.0
2007-04-19 04:42:00,98.3,98.31,98.24,98.25,419100001.0
2007-04-19 04:43:00,98.25,98.29,98.25,98.26,475800000.0
2007-04-19 04:44:00,98.26,98.26,98.21,98.23,1130500002.0
2007-04-19 04:45:00,98.22,98.23,98.18,98.19,680599999.0
2007-04-19 04:46:00,98.185,98.26,98.18,98.26,495999994.0
2007-04-19 04:47:00,98.25,98.27,98.25,98.26,177600003.0
2007-04-19 04:48:00,98.27,98.32,98.27,98.31,317100000.0
2007-04-19 04:49:00,98.31,98.31,98.27,98.29,641399999.0
2007-04-19 04:50:00,98.3,98.33,98.3,98.32,483299999.0
2007-04-19 04:51:00,98.34,98.36,98.32,98.33,360400000.0
2007-04-19 04:52:00,98.33,98.34,98.31,98.32,399899998.0
2007-04-19 04:53:00,98.32,98.33,98.31,98.32,262899999.0
2007-04-19 04:54:00,98.31,98.36,98.3,98.34,464599999.0
2007-04-19 04:55:00,98.35,98.35,98.3,98.32,383200001.0
2007-04-19 04:56:00,98.32,98.32,98.27,98.28,334600004.0
2007-04-19 04:57:00,98.28,98.29,98.28,98.28,109600000.0
2007-04-19 04:58:00,98.29,98.29,98.27,98.27,87600000.0
2007-04-19 04:59:00,98.27,98.3,98.265,98.29,245800000.0
2007-04-19 05:00:00,98.295,98.32,98.28,98.28,351200002.0
2007-04-19 05:01:00,98.28,98.29,98.25,98.25,248200000.0
2007-04-19 05:02:00,98.24,98.26,98.21,98.22,580400003.0
2007-04-19 05:03:00,98.22,98.23,98.185,98.2,844399994.0
2007-04-19 05:04:00,98.205,98.26,98.205,98.24,515400001.0
2007-04-19 05:05:00,98.24,98.24,98.18,98.185,419400002.0
2007-04-19 05:06:00,98.18,98.2,98.17,98.19,478799999.0
2007-04-19 05:07:00,98.19,98.21,98.175,98.2,536400001.0
2007-04-19 05:08:00,98.195,98.28,98.19,98.28,602599998.0
2007-04-19 05:09:00,98.28,98.31,98.27,98.275,599399997.0
2007-04-19 05:10:00,98.29,98.29,98.25,98.28,796399999.0
2007-04-19 05:11:00,98.27,98.3,98.26,98.285,840299996.0
2007-04-19 05:12:00,98.28,98.28,98.26,98.27,382300001.0
2007-04-19 05:13:00,98.27,98.28,98.25,98.26,384199998.0
2007-04-19 05:14:00,98.275,98.28,98.24,98.24,332799999.0
2007-04-19 05:15:00,98.235,98.24,98.22,98.225,350999997.0
2007-04-19 05:16:00,98.23,98.23,98.22,98.23,137800000.0
2007-04-19 05:17:00,98.24,98.24,98.23,98.24,168200000.0
2007-04-19 05:18:00,98.24,98.26,98.23,98.26,119700002.0
2007-04-19 05:19:00,98.25,98.26,98.24,98.25,150000000.0
2007-04-19 05:20:00,98.25,98.26,98.23,98.26,87199999.0
2007-04-19 05:21:00,98.27,98.28,98.26,98.28,281200001.0
2007-04-19 05:22:00,98.28,98.33,98.27,98.33,486700001.0
2007-04-19 05:23:00,98.34,98.35,98.31,98.32,239700000.0
2007-04-19 05:24:00,98.32,98.35,98.32,98.35,241800000.0
2007-04-19 05:25:00,98.35,98.38,98.35,98.38,628300008.0
2007-04-19 05:26:00,98.38,98.39,98.33,98.33,451100002.0
2007-04-19 05:27:00,98.33,98.33,98.31,98.33,398200001.0
2007-04-19 05:28:00,98.33,98.37,98.33,98.37,354000000.0
2007-04-19 05:29:00,98.37,98.38,98.36,98.37,277900000.0
2007-04-19 05:30:00,98.37,98.4,98.36,98.39,186200001.0
2007-04-19 05:31:00,98.385,98.4,98.38,98.38,305299999.0
2007-04-19 05:32:00,98.38,98.38,98.34,98.35,360600001.0
2007-04-19 05:33:00,98.35,98.36,98.32,98.34,486300002.0
2007-04-19 05:34:00,98.33,98.36,98.31,98.32,319700000.0
2007-04-19 05:35:00,98.315,98.33,98.31,98.325,266200000.0
2007-04-19 05:36:00,98.325,98.34,98.32,98.33,202000000.0
2007-04-19 05:37:00,98.33,98.35,98.33,98.33,254900000.0
2007-04-19 05:38:00,98.34,98.34,98.23,98.23,569500000.0
2007-04-19 05:39:00,98.24,98.25,98.22,98.24,480700000.0
2007-04-19 05:40:00,98.24,98.28,98.24,98.28,311200000.0
2007-04-19 05:41:00,98.28,98.29,98.235,98.24,189700000.0
2007-04-19 05:42:00,98.235,98.24,98.14,98.16,691000006.0
2007-04-19 05:43:00,98.15,98.18,98.1,98.165,325600000.0
2007-04-19 05:44:00,98.16,98.17,98.15,98.16,284299999.0
2007-04-19 05:45:00,98.16,98.17,98.16,98.17,244500001.0
2007-04-19 05:46:00,98.18,98.22,98.18,98.22,430100002.0
2007-04-19 05:47:00,98.22,98.22,98.2,98.2,363100000.0
2007-04-19 05:48:00,98.2,98.21,98.19,98.21,195400001.0
2007-04-19 05:49:00,98.21,98.21,98.19,98.19,140000000.0
2007-04-19 05:50:00,98.2,98.22,98.19,98.19,549599990.0
2007-04-19 05:51:00,98.2,98.2,98.18,98.18,178400000.0
2007-04-19 05:52:00,98.18,98.2,98.15,98.15,363300003.0
2007-04-19 05:53:00,98.15,98.22,98.15,98.2,756699997.0
2007-04-19 05:54:00,98.2,98.23,98.2,98.22,272200000.0
2007-04-19 05:55:00,98.21,98.22,98.18,98.195,345799999.0
2007-04-19 05:56:00,98.195,98.2,98.18,98.19,300600000.0
2007-04-19 05:57:00,98.2,98.21,98.2,98.21,239100000.0
2007-04-19 05:58:00,98.21,98.24,98.21,98.24,179100000.0
2007-04-19 05:59:00,98.24,98.27,98.24,98.24,307600000.0
2007-04-19 06:00:00,98.24,98.26,98.24,98.26,151400000.0
2007-04-19 06:01:00,98.26,98.27,98.22,98.23,339500000.0
2007-04-19 06:02:00,98.235,98.26,98.22,98.25,262400002.0
2007-04-19 06:03:00,98.25,98.25,98.23,98.23,198800000.0
2007-04-19 06:04:00,98.23,98.26,98.23,98.24,84800000.0
2007-04-19 06:05:00,98.23,98.24,98.19,98.19,203100000.0
2007-04-19 06:06:00,98.19,98.2,98.16,98.2,348200001.0
2007-04-19 06:07:00,98.2,98.23,98.2,98.21,233500000.0
2007-04-19 06:08:00,98.21,98.21,98.18,98.19,319400003.0
2007-04-19 06:09:00,98.19,98.22,98.17,98.21,458300002.0
2007-04-19 06:10:00,98.22,98.23,98.21,98.22,173699998.0
2007-04-19 06:11:00,98.22,98.24,98.2,98.24,339000000.0
2007-04-19 06:12:00,98.24,98.27,98.24,98.26,268100001.0
2007-04-19 06:13:00,98.26,98.26,98.25,98.25,73000000.0
2007-04-19 06:14:00,98.25,98.26,98.24,98.25,184400000.0
2007-04-19 06:15:00,98.26,98.26,98.23,98.23,290100000.0
2007-04-19 06:16:00,98.25,98.25,98.23,98.24,154100000.0
2007-04-19 06:17:00,98.25,98.27,98.24,98.26,147700000.0
2007-04-19 06:18:00,98.26,98.28,98.25,98.28,374200000.0
2007-04-19 06:19:00,98.27,98.27,98.26,98.27,137200000.0
2007-04-19 06:20:00,98.26,98.27,98.25,98.26,108199999.0
2007-04-19 06:21:00,98.26,98.26,98.24,98.25,273799998.0
2007-04-19 06:22:00,98.27,98.27,98.24,98.24,482600002.0
2007-04-19 06:23:00,98.24,98.25,98.23,98.24,168000000.0
2007-04-19 06:24:00,98.24,98.25,98.23,98.25,248500000.0
2007-04-19 06:25:00,98.25,98.26,98.25,98.26,245700000.0
2007-04-19 06:26:00,98.25,98.27,98.24,98.24,353000000.0
2007-04-19 06:27:00,98.24,98.25,98.21,98.23,358699999.0
2007-04-19 06:28:00,98.23,98.24,98.2,98.23,344599998.0
2007-04-19 06:29:00,98.23,98.23,98.13,98.14,380199998.0
2007-04-19 06:30:00,98.15,98.16,98.14,98.16,387600006.0
2007-04-19 06:31:00,98.16,98.17,98.13,98.14,389300000.0
2007-04-19 06:32:00,98.16,98.19,98.15,98.18,284500003.0
2007-04-19 06:33:00,98.18,98.2,98.16,98.19,176800000.0
2007-04-19 06:34:00,98.2,98.2,98.18,98.18,249100000.0
2007-04-19 06:35:00,98.18,98.2,98.18,98.19,192800002.0
2007-04-19 06:36:00,98.21,98.22,98.18,98.22,311000002.0
2007-04-19 06:37:00,98.23,98.23,98.2,98.215,224400000.0
2007-04-19 06:38:00,98.215,98.23,98.21,98.22,194800000.0
2007-04-19 06:39:00,98.22,98.26,98.22,98.255,467900005.0
2007-04-19 06:40:00,98.255,98.29,98.24,98.26,504800000.0
2007-04-19 06:41:00,98.26,98.27,98.24,98.27,350100000.0
2007-04-19 06:42:00,98.27,98.29,98.25,98.25,182800000.0
2007-04-19 06:43:00,98.24,98.26,98.21,98.23,242000000.0
2007-04-19 06:44:00,98.24,98.26,98.225,98.225,151000000.0
2007-04-19 06:45:00,98.23,98.23,98.225,98.225,62400000.0
2007-04-19 06:46:00,98.24,98.26,98.24,98.25,53800000.0
2007-04-19 06:47:00,98.24,98.25,98.22,98.225,151899999.0
2007-04-19 06:48:00,98.24,98.24,98.205,98.205,186600000.0
2007-04-19 06:49:00,98.2,98.2,98.19,98.19,152400000.0
2007-04-19 06:50:00,98.19,98.215,98.19,98.2,224400000.0
2007-04-19 06:51:00,98.2,98.2,98.2,98.2,12800000.0
2007-04-19 06:52:00,98.21,98.21,98.17,98.175,64500001.0
2007-04-19 06:53:00,98.18,98.18,98.17,98.18,106200002.0
2007-04-19 06:54:00,98.18,98.19,98.17,98.185,188200000.0
2007-04-19 06:55:00,98.19,98.19,98.18,98.18,124700000.0
2007-04-19 06:56:00,98.18,98.19,98.16,98.16,97599998.0
2007-04-19 06:57:00,98.17,98.17,98.13,98.15,147999998.0
2007-04-19 06:58:00,98.15,98.16,98.15,98.16,69600000.0
2007-04-19 06:59:00,98.15,98.16,98.14,98.15,163099998.0
2007-04-19 07:00:00,98.15,98.16,98.14,98.15,139200000.0
2007-04-19 07:01:00,98.15,98.15,98.12,98.13,196000000.0
2007-04-19 07:02:00,98.13,98.13,98.08,98.09,483600000.0
2007-04-19 07:03:00,98.1,98.12,98.06,98.07,519300000.0
2007-04-19 07:04:00,98.065,98.1,98.05,98.08,583400003.0
2007-04-19 07:05:00,98.08,98.12,98.08,98.12,504800000.0
2007-04-19 07:06:00,98.12,98.13,98.11,98.12,275900000.0
2007-04-19 07:07:00,98.12,98.13,98.11,98.12,117300000.0
2007-04-19 07:08:00,98.115,98.12,98.1,98.11,163499999.0
2007-04-19 07:09:00,98.11,98.12,98.11,98.12,278200000.0
2007-04-19 07:10:00,98.12,98.13,98.11,98.115,244900000.0
2007-04-19 07:11:00,98.115,98.13,98.1,98.1,141600000.0
2007-04-19 07:12:00,98.11,98.12,98.1,98.12,167400000.0
2007-04-19 07:13:00,98.12,98.14,98.12,98.12,107500000.0
2007-04-19 07:14:00,98.12,98.16,98.12,98.15,316600001.0
2007-04-19 07:15:00,98.15,98.17,98.15,98.16,176400000.0
2007-04-19 07:16:00,98.16,98.23,98.16,98.21,321600000.0
2007-04-19 07:17:00,98.205,98.21,98.18,98.2,208000000.0
2007-04-19 07:18:00,98.2,98.2,98.18,98.2,181100000.0
2007-04-19 07:19:00,98.19,98.21,98.18,98.195,286200000.0
2007-04-19 07:20:00,98.185,98.2,98.18,98.185,225000000.0
2007-04-19 07:21:00,98.19,98.2,98.17,98.19,280300000.0
2007-04-19 07:22:00,98.2,98.2,98.17,98.17,206400000.0
2007-04-19 07:23:00,98.18,98.2,98.175,98.18,289800000.0
2007-04-19 07:24:00,98.18,98.19,98.17,98.17,281800000.0
2007-04-19 07:25:00,98.17,98.21,98.17,98.21,241200000.0
2007-04-19 07:26:00,98.21,98.215,98.2,98.21,388200000.0
2007-04-19 07:27:00,98.21,98.21,98.2,98.2,262800000.0
2007-04-19 07:28:00,98.2,98.22,98.19,98.22,217199998.0
2007-04-19 07:29:00,98.23,98.245,98.23,98.235,249700001.0
2007-04-19 07:30:00,98.235,98.245,98.21,98.22,351800000.0
2007-04-19 07:31:00,98.22,98.26,98.22,98.26,288500000.0
2007-04-19 07:32:00,98.25,98.28,98.23,98.24,306600000.0
2007-04-19 07:33:00,98.24,98.24,98.22,98.22,543200001.0
2007-04-19 07:34:00,98.23,98.25,98.22,98.24,432200010.0
2007-04-19 07:35:00,98.24,98.24,98.23,98.24,137100000.0
2007-04-19 07:36:00,98.25,98.28,98.23,98.275,606800002.0
2007-04-19 07:37:00,98.275,98.28,98.24,98.26,480300003.0
2007-04-19 07:38:00,98.26,98.28,98.25,98.255,265399997.0
2007-04-19 07:39:00,98.255,98.26,98.23,98.23,256700000.0
2007-04-19 07:40:00,98.23,98.24,98.21,98.23,432800000.0
2007-04-19 07:41:00,98.24,98.27,98.23,98.245,445500001.0
2007-04-19 07:42:00,98.25,98.27,98.24,98.24,194000000.0
2007-04-19 07:43:00,98.26,98.26,98.2,98.21,259000000.0
2007-04-19 07:44:00,98.21,98.22,98.18,98.19,378900000.0
2007-04-19 07:45:00,98.19,98.21,98.17,98.19,361000000.0
2007-04-19 07:46:00,98.17,98.18,98.14,98.16,316499999.0
2007-04-19 07:47:00,98.17,98.18,98.14,98.15,540499996.0
2007-04-19 07:48:00,98.15,98.17,98.13,98.13,483900001.0
2007-04-19 07:49:00,98.13,98.14,98.105,98.13,330000000.0
2007-04-19 07:50:00,98.13,98.14,98.13,98.14,242399999.0
2007-04-19 07:51:00,98.14,98.15,98.13,98.14,165000001.0
2007-04-19 07:52:00,98.14,98.14,98.13,98.13,159000000.0
2007-04-19 07:53:00,98.14,98.14,98.1,98.14,111400000.0
2007-04-19 07:54:00,98.14,98.19,98.13,98.17,406399999.0
2007-04-19 07:55:00,98.17,98.17,98.15,98.17,141200001.0
2007-04-19 07:56:00,98.16,98.16,98.13,98.13,61800000.0
2007-04-19 07:57:00,98.13,98.13,98.11,98.13,354100000.0
2007-04-19 07:58:00,98.13,98.16,98.13,98.15,181500001.0
2007-04-19 07:59:00,98.14,98.14,98.1,98.11,435300004.0
2007-04-19 08:00:00,98.13,98.14,98.1,98.13,1541300012.0
2007-04-19 08:01:00,98.13,98.14,98.105,98.11,709200002.0
2007-04-19 08:02:00,98.11,98.13,98.11,98.12,205800002.0
2007-04-19 08:03:00,98.11,98.14,98.11,98.13,308599999.0
2007-04-19 08:04:00,98.13,98.13,98.09,98.11,369399997.0
2007-04-19 08:05:00,98.11,98.12,98.09,98.11,278499999.0
2007-04-19 08:06:00,98.11,98.14,98.11,98.12,117499999.0
2007-04-19 08:07:00,98.13,98.15,98.115,98.14,165700000.0
2007-04-19 08:08:00,98.15,98.15,98.14,98.15,50800000.0
2007-04-19 08:09:00,98.15,98.15,98.13,98.13,237800000.0
2007-04-19 08:10:00,98.125,98.14,98.11,98.12,311200000.0
2007-04-19 08:11:00,98.12,98.13,98.115,98.12,131600000.0
2007-04-19 08:12:00,98.13,98.13,98.1,98.1,269600000.0
2007-04-19 08:13:00,98.1,98.12,98.09,98.11,173400000.0
2007-04-19 08:14:00,98.1,98.13,98.09,98.115,278500000.0
2007-04-19 08:15:00,98.11,98.12,98.09,98.1,256600000.0
2007-04-19 08:16:00,98.095,98.095,98.035,98.05,407400000.0
2007-04-19 08:17:00,98.045,98.05,98.02,98.05,361200002.0
2007-04-19 08:18:00,98.06,98.06,97.98,98.01,478699999.0
2007-04-19 08:19:00,98.01,98.01,97.915,97.915,593600000.0
2007-04-19 08:20:00,97.92,97.94,97.91,97.93,541700000.0
2007-04-19 08:21:00,97.93,97.93,97.87,97.93,538799999.0
2007-04-19 08:22:00,97.93,97.96,97.905,97.91,495199998.0
2007-04-19 08:23:00,97.91,97.91,97.89,97.9,223300000.0
2007-04-19 08:24:00,97.89,97.92,97.86,97.92,396299999.0
2007-04-19 08:25:00,97.91,97.93,97.9,97.92,407500000.0
2007-04-19 08:26:00,97.92,97.92,97.88,97.89,599399999.0
2007-04-19 08:27:00,97.91,97.92,97.87,97.91,200800000.0
2007-04-19 08:28:00,97.9,97.92,97.89,97.91,587900002.0
2007-04-19 08:29:00,97.91,97.92,97.88,97.9,384799999.0
2007-04-19 08:30:00,97.885,97.93,97.88,97.92,360600002.0
2007-04-19 08:31:00,97.91,97.95,97.91,97.95,450399999.0
2007-04-19 08:32:00,97.94,97.95,97.92,97.93,332799996.0
2007-04-19 08:33:00,97.93,97.94,97.89,97.9,299200000.0
2007-04-19 08:34:00,97.905,97.92,97.89,97.9,634299999.0
2007-04-19 08:35:00,97.89,97.9,97.87,97.89,398899999.0
2007-04-19 08:36:00,97.89,97.89,97.86,97.88,579600005.0
2007-04-19 08:37:00,97.875,97.88,97.82,97.82,397700005.0
2007-04-19 08:38:00,97.815,97.82,97.72,97.73,1106500006.0
2007-04-19 08:39:00,97.73,97.73,97.56,97.58,962500000.0
2007-04-19 08:40:00,97.58,97.6,97.56,97.56,1259899992.0
2007-04-19 08:41:00,97.56,97.56,97.47,97.49,1036599992.0
2007-04-19 08:42:00,97.49,97.49,97.42,97.47,556899999.0
2007-04-19 08:43:00,97.47,97.53,97.46,97.53,656999998.0
2007-04-19 08:44:00,97.53,97.55,97.47,97.5,538500000.0
2007-04-19 08:45:00,97.51,97.57,97.5,97.52,564500001.0
2007-04-19 08:46:00,97.52,97.56,97.52,97.56,460899995.0
2007-04-19 08:47:00,97.56,97.57,97.54,97.54,572899999.0
2007-04-19 08:48:00,97.54,97.57,97.53,97.55,570700001.0
2007-04-19 08:49:00,97.55,97.6,97.54,97.6,694099999.0
2007-04-19 08:50:00,97.6,97.63,97.58,97.62,533400002.0
2007-04-19 08:51:00,97.63,97.65,97.585,97.585,572199999.0
2007-04-19 08:52:00,97.59,97.6,97.54,97.55,567900001.0
2007-04-19 08:53:00,97.55,97.6,97.52,97.57,534399998.0
2007-04-19 08:54:00,97.57,97.59,97.55,97.59,383199995.0
2007-04-19 08:55:00,97.59,97.65,97.58,97.645,421999998.0
2007-04-19 08:56:00,97.645,97.66,97.64,97.65,668400005.0
2007-04-19 08:57:00,97.66,97.71,97.64,97.67,1222400006.0
2007-04-19 08:58:00,97.67,97.68,97.58,97.6,784599994.0
2007-04-19 08:59:00,97.6,97.71,97.59,97.695,1072699999.0
2007-04-19 09:00:00,97.695,97.7,97.63,97.69,848400005.0
2007-04-19 09:01:00,97.7,97.74,97.68,97.74,582800000.0
2007-04-19 09:02:00,97.75,98.115,97.75,98.08,1240600001.0
2007-04-19 09:03:00,98.15,98.27,98.08,98.11,679100001.0
2007-04-19 09:04:00,98.08,98.12,98.01,98.01,710999997.0
2007-04-19 09:05:00,98.0,98.01,97.81,97.895,896299994.0
2007-04-19 09:06:00,97.895,97.93,97.87,97.93,461300000.0
2007-04-19 09:07:00,97.93,98.03,97.91,97.99,680200000.0
2007-04-19 09:08:00,97.99,98.01,97.94,97.96,690599997.0
2007-04-19 09:09:00,97.95,97.97,97.91,97.93,515200001.0
2007-04-19 09:10:00,97.925,97.96,97.91,97.94,820300004.0
2007-04-19 09:11:00,97.94,97.98,97.94,97.95,466000001.0
2007-04-19 09:12:00,97.95,97.98,97.95,97.98,497100001.0
2007-04-19 09:13:00,97.97,98.0,97.94,97.94,1236100000.0
2007-04-19 09:14:00,97.945,97.99,97.945,97.98,700100002.0
2007-04-19 09:15:00,97.98,98.0,97.97,97.98,548500001.0
2007-04-19 09:16:00,98.0,98.04,97.99,98.04,564500003.0
2007-04-19 09:17:00,98.04,98.05,98.02,98.04,497600000.0
2007-04-19 09:18:00,98.04,98.05,97.98,97.99,973800005.0
2007-04-19 09:19:00,97.985,98.01,97.97,98.01,502199998.0
2007-04-19 09:20:00,98.01,98.01,97.96,97.995,689400006.0
2007-04-19 09:21:00,98.0,98.0,97.95,97.955,416100001.0
2007-04-19 09:22:00,97.95,97.97,97.93,97.94,481799998.0
2007-04-19 09:23:00,97.96,97.97,97.935,97.95,488900000.0
2007-04-19 09:24:00,97.95,97.96,97.91,97.96,519700001.0
2007-04-19 09:25:00,97.96,98.02,97.96,98.0,608299999.0
2007-04-19 09:26:00,97.99,97.99,97.94,97.96,480700000.0
2007-04-19 09:27:00,97.96,98.01,97.96,98.01,645300006.0
2007-04-19 09:28:00,98.01,98.02,98.0,98.01,231400001.0
2007-04-19 09:29:00,98.01,98.09,98.01,98.055,834799998.0
2007-04-19 09:30:00,98.06,98.07,98.01,98.01,694399997.0
2007-04-19 09:31:00,98.0,98.05,98.0,98.02,581800005.0
2007-04-19 09:32:00,98.03,98.06,98.03,98.055,235000000.0
2007-04-19 09:33:00,98.055,98.06,98.025,98.04,330700000.0
2007-04-19 09:34:00,98.04,98.04,97.97,98.01,516000000.0
2007-04-19 09:35:00,98.01,98.01,97.86,97.88,845199998.0
2007-04-19 09:36:00,97.88,97.985,97.87,97.98,632600000.0
2007-04-19 09:37:00,97.98,98.0,97.95,97.955,647700003.0
2007-04-19 09:38:00,97.96,98.02,97.96,98.01,414000000.0
2007-04-19 09:39:00,98.0,98.03,97.98,98.0,251200001.0
2007-04-19 09:40:00,97.99,97.99,97.97,97.98,111899999.0
2007-04-19 09:41:00,97.98,97.99,97.97,97.98,538099999.0
2007-04-19 09:42:00,97.99,97.99,97.97,97.98,498699999.0
2007-04-19 09:43:00,97.99,98.02,97.99,98.02,213700001.0
2007-04-19 09:44:00,98.02,98.02,97.96,97.97,316099999.0
2007-04-19 09:45:00,97.97,98.0,97.95,97.98,341900000.0
2007-04-19 09:46:00,97.975,98.0,97.97,97.99,138899999.0
2007-04-19 09:47:00,97.97,97.99,97.97,97.98,122300000.0
2007-04-19 09:48:00,97.97,98.01,97.96,97.99,408699999.0
2007-04-19 09:49:00,97.99,98.02,97.985,98.02,269499999.0
2007-04-19 09:50:00,98.02,98.05,98.02,98.04,460599998.0
2007-04-19 09:51:00,98.04,98.09,98.04,98.07,375300000.0
2007-04-19 09:52:00,98.07,98.08,98.05,98.06,377600000.0
2007-04-19 09:53:00,98.06,98.09,98.05,98.07,317499999.0
2007-04-19 09:54:00,98.07,98.14,98.07,98.14,455500000.0
2007-04-19 09:55:00,98.14,98.15,98.13,98.13,235099999.0
2007-04-19 09:56:00,98.14,98.16,98.14,98.14,346300000.0
2007-04-19 09:57:00,98.14,98.15,98.09,98.11,781500003.0
2007-04-19 09:58:00,98.12,98.14,98.08,98.1,665699998.0
2007-04-19 09:59:00,98.1,98.11,98.04,98.06,479499995.0
2007-04-19 10:00:00,98.06,98.07,98.05,98.07,459899998.0
2007-04-19 10:01:00,98.05,98.07,98.04,98.07,524200004.0
2007-04-19 10:02:00,98.07,98.08,98.06,98.07,326600000.0
2007-04-19 10:03:00,98.06,98.08,98.05,98.07,276800000.0
2007-04-19 10:04:00,98.07,98.07,98.03,98.06,404299995.0
2007-04-19 10:05:00,98.06,98.06,98.02,98.05,527900003.0
2007-04-19 10:06:00,98.05,98.06,98.03,98.04,455299996.0
2007-04-19 10:07:00,98.04,98.05,98.03,98.04,322900001.0
2007-04-19 10:08:00,98.04,98.05,97.9,97.93,699900002.0
2007-04-19 10:09:00,97.94,97.97,97.93,97.94,476900002.0
2007-04-19 10:10:00,97.95,97.96,97.94,97.94,430199999.0
2007-04-19 10:11:00,97.94,97.95,97.93,97.93,386300001.0
2007-04-19 10:12:00,97.94,97.94,97.87,97.9,785699999.0
2007-04-19 10:13:00,97.91,97.91,97.88,97.9,356300000.0
2007-04-19 10:14:00,97.9,97.92,97.88,97.89,376299998.0
2007-04-19 10:15:00,97.89,97.89,97.8,97.8,573600000.0
2007-04-19 10:16:00,97.82,97.84,97.8,97.83,645799997.0
2007-04-19 10:17:00,97.83,97.83,97.8,97.81,449500000.0
2007-04-19 10:18:00,97.81,97.84,97.78,97.78,554199998.0
2007-04-19 10:19:00,97.79,97.8,97.75,97.78,536700002.0
2007-04-19 10:20:00,97.78,97.95,97.78,97.85,798800003.0
2007-04-19 10:21:00,97.85,97.88,97.83,97.85,510100000.0
2007-04-19 10:22:00,97.85,97.86,97.79,97.81,481900001.0
2007-04-19 10:23:00,97.81,97.81,97.75,97.78,348100000.0
2007-04-19 10:24:00,97.78,97.78,97.72,97.72,662200003.0
2007-04-19 10:25:00,97.73,97.78,97.73,97.76,435999998.0
2007-04-19 10:26:00,97.76,97.81,97.74,97.78,603200000.0
2007-04-19 10:27:00,97.78,97.79,97.76,97.77,694900003.0
2007-04-19 10:28:00,97.78,97.8,97.77,97.8,361900001.0
2007-04-19 10:29:00,97.8,97.82,97.78,97.79,335799999.0
2007-04-19 10:30:00,97.79,97.8,97.77,97.78,138700000.0
2007-04-19 10:31:00,97.77,97.81,97.77,97.81,83000000.0
2007-04-19 10:32:00,97.8,97.8,97.775,97.78,451700000.0
2007-04-19 10:33:00,97.79,97.81,97.78,97.8,169400000.0
2007-04-19 10:34:00,97.8,97.82,97.79,97.82,194100000.0
2007-04-19 10:35:00,97.84,97.86,97.82,97.85,402199999.0
2007-04-19 10:36:00,97.85,97.86,97.835,97.835,218500000.0
2007-04-19 10:37:00,97.84,97.91,97.835,97.91,466100001.0
2007-04-19 10:38:00,97.91,97.91,97.88,97.88,280700000.0
2007-04-19 10:39:00,97.88,97.89,97.86,97.88,163900000.0
2007-04-19 10:40:00,97.89,97.89,97.87,97.88,45600000.0
2007-04-19 10:41:00,97.89,97.89,97.87,97.87,144599999.0
2007-04-19 10:42:00,97.88,97.88,97.85,97.85,252000000.0
2007-04-19 10:43:00,97.85,97.87,97.84,97.85,211100000.0
2007-04-19 10:44:00,97.85,97.85,97.84,97.84,112800000.0
2007-04-19 10:45:00,97.85,97.85,97.82,97.83,443800005.0
2007-04-19 10:46:00,97.83,97.86,97.82,97.86,285600000.0
2007-04-19 10:47:00,97.85,97.89,97.84,97.89,263899997.0
2007-04-19 10:48:00,97.88,97.9,97.88,97.9,72800000.0
2007-04-19 10:49:00,97.9,97.92,97.89,97.92,430800002.0
2007-04-19 10:50:00,97.93,97.98,97.92,97.96,188600000.0
2007-04-19 10:51:00,97.97,97.98,97.95,97.97,348100004.0
2007-04-19 10:52:00,97.96,97.96,97.93,97.96,326000000.0
2007-04-19 10:53:00,97.96,97.97,97.94,97.96,248899999.0
2007-04-19 10:54:00,97.955,97.99,97.95,97.98,299200001.0
2007-04-19 10:55:00,97.98,98.0,97.97,97.98,156999999.0
2007-04-19 10:56:00,97.98,97.98,97.96,97.96,56800000.0
2007-04-19 10:57:00,97.96,97.97,97.96,97.97,75400000.0
2007-04-19 10:58:00,97.96,97.97,97.945,97.97,280500003.0
2007-04-19 10:59:00,97.98,98.04,97.965,98.01,221899999.0
2007-04-19 11:00:00,98.02,98.03,98.0,98.0,520899996.0
2007-04-19 11:01:00,98.0,98.01,98.0,98.01,124500001.0
2007-04-19 11:02:00,98.0,98.01,97.99,97.99,213600000.0
2007-04-19 11:03:00,97.99,97.99,97.98,97.98,211200000.0
2007-04-19 11:04:00,97.98,97.99,97.98,97.99,112000000.0
2007-04-19 11:05:00,97.99,98.0,97.99,98.0,108000000.0
2007-04-19 11:06:00,97.99,98.02,97.99,98.01,274400000.0
2007-04-19 11:07:00,98.01,98.03,98.01,98.02,192000000.0
2007-04-19 11:08:00,98.02,98.03,98.01,98.01,181800001.0
2007-04-19 11:09:00,98.02,98.04,98.02,98.03,221600000.0
2007-04-19 11:10:00,98.03,98.03,98.01,98.02,295600001.0
2007-04-19 11:11:00,98.02,98.03,98.02,98.02,140000000.0
2007-04-19 11:12:00,98.02,98.03,98.02,98.025,130399999.0
2007-04-19 11:13:00,98.025,98.1,98.02,98.1,391900000.0
2007-04-19 11:14:00,98.09,98.12,98.08,98.12,298699999.0
2007-04-19 11:15:00,98.11,98.12,98.09,98.11,338200000.0
2007-04-19 11:16:00,98.11,98.13,98.1,98.12,199899999.0
2007-04-19 11:17:00,98.13,98.13,98.12,98.12,221400000.0
2007-04-19 11:18:00,98.13,98.13,98.11,98.12,279700000.0
2007-04-19 11:19:00,98.12,98.13,98.11,98.12,80799999.0
2007-04-19 11:20:00,98.13,98.13,98.12,98.13,136000000.0
2007-04-19 11:21:00,98.13,98.15,98.12,98.15,289900002.0
2007-04-19 11:22:00,98.15,98.16,98.14,98.15,78400000.0
2007-04-19 11:23:00,98.16,98.17,98.13,98.14,286400000.0
2007-04-19 11:24:00,98.13,98.14,98.11,98.13,330699999.0
2007-04-19 11:25:00,98.12,98.14,98.115,98.14,454200004.0
2007-04-19 11:26:00,98.14,98.16,98.14,98.14,125800000.0
2007-04-19 11:27:00,98.15,98.17,98.135,98.17,277900000.0
2007-04-19 11:28:00,98.16,98.25,98.16,98.25,499700000.0
2007-04-19 11:29:00,98.25,98.35,98.24,98.35,510899999.0
2007-04-19 11:30:00,98.35,98.39,98.34,98.35,313800001.0
2007-04-19 11:31:00,98.35,98.35,98.3,98.33,281399999.0
2007-04-19 11:32:00,98.33,98.33,98.28,98.29,319800000.0
2007-04-19 11:33:00,98.28,98.31,98.27,98.31,606900008.0
2007-04-19 11:34:00,98.31,98.32,98.3,98.32,141400000.0
2007-04-19 11:35:00,98.32,98.32,98.3,98.31,114400000.0
2007-04-19 11:36:00,98.32,98.32,98.28,98.29,157500000.0
2007-04-19 11:37:00,98.29,98.32,98.29,98.32,43899999.0
2007-04-19 11:38:00,98.32,98.32,98.26,98.26,485300000.0
2007-04-19 11:39:00,98.27,98.29,98.265,98.27,465000006.0
2007-04-19 11:40:00,98.28,98.28,98.26,98.26,342500002.0
2007-04-19 11:41:00,98.26,98.26,98.225,98.24,379500004.0
2007-04-19 11:42:00,98.24,98.26,98.22,98.22,294400000.0
2007-04-19 11:43:00,98.22,98.23,98.2,98.21,412099999.0
2007-04-19 11:44:00,98.2,98.21,98.14,98.16,438900002.0
2007-04-19 11:45:00,98.16,98.23,98.15,98.22,554399996.0
2007-04-19 11:46:00,98.22,98.26,98.2,98.21,293000000.0
2007-04-19 11:47:00,98.21,98.21,98.165,98.19,569300003.0
2007-04-19 11:48:00,98.19,98.2,98.18,98.18,249800003.0
2007-04-19 11:49:00,98.18,98.21,98.18,98.19,125300002.0
2007-04-19 11:50:00,98.18,98.21,98.18,98.19,767800000.0
2007-04-19 11:51:00,98.19,98.2,98.18,98.2,502400003.0
2007-04-19 11:52:00,98.18,98.21,98.18,98.21,299599998.0
2007-04-19 11:53:00,98.21,98.22,98.2,98.22,168200000.0
2007-04-19 11:54:00,98.21,98.21,98.19,98.19,323700009.0
2007-04-19 11:55:00,98.17,98.2,98.17,98.19,277000001.0
2007-04-19 11:56:00,98.19,98.21,98.18,98.2,227299996.0
2007-04-19 11:57:00,98.2,98.22,98.2,98.22,235500000.0
2007-04-19 11:58:00,98.22,98.25,98.215,98.25,179600001.0
2007-04-19 11:59:00,98.25,98.27,98.25,98.26,154400000.0
2007-04-19 12:00:00,98.25,98.28,98.24,98.28,209200000.0
2007-04-19 12:01:00,98.28,98.28,98.26,98.26,300400000.0
2007-04-19 12:02:00,98.27,98.27,98.26,98.27,264400006.0
2007-04-19 12:03:00,98.27,98.28,98.22,98.22,205500000.0
2007-04-19 12:04:00,98.23,98.25,98.23,98.24,164099998.0
2007-04-19 12:05:00,98.23,98.24,98.23,98.23,19500000.0
2007-04-19 12:06:00,98.24,98.24,98.22,98.23,233199999.0
2007-04-19 12:07:00,98.23,98.23,98.22,98.23,129400000.0
2007-04-19 12:08:00,98.22,98.22,98.2,98.2,110000000.0
2007-04-19 12:09:00,98.21,98.22,98.19,98.2,211599999.0
2007-04-19 12:10:00,98.2,98.2,98.19,98.2,48100000.0
2007-04-19 12:11:00,98.2,98.2,98.2,98.2,24000000.0
2007-04-19 12:12:00,98.2,98.2,98.18,98.18,178100002.0
2007-04-19 12:13:00,98.175,98.19,98.17,98.18,217299998.0
2007-04-19 12:14:00,98.18,98.2,98.14,98.15,271500000.0
2007-04-19 12:15:00,98.15,98.17,98.11,98.13,429700000.0
2007-04-19 12:16:00,98.14,98.14,98.11,98.11,154400000.0
2007-04-19 12:17:00,98.11,98.12,98.11,98.11,85600000.0
2007-04-19 12:18:00,98.12,98.12,98.1,98.12,123700002.0
2007-04-19 12:19:00,98.12,98.12,98.105,98.12,137800000.0
2007-04-19 12:20:00,98.11,98.14,98.11,98.135,265700004.0
2007-04-19 12:21:00,98.15,98.16,98.125,98.15,206900000.0
2007-04-19 12:22:00,98.15,98.16,98.14,98.155,285000000.0
2007-04-19 12:23:00,98.16,98.16,98.15,98.15,49600000.0
2007-04-19 12:24:00,98.16,98.17,98.15,98.16,111200000.0
2007-04-19 12:25:00,98.17,98.17,98.16,98.17,46400000.0
2007-04-19 12:26:00,98.17,98.21,98.17,98.2,374800000.0
2007-04-19 12:27:00,98.2,98.22,98.185,98.185,341800004.0
2007-04-19 12:28:00,98.2,98.22,98.18,98.22,309800000.0
2007-04-19 12:29:00,98.22,98.23,98.205,98.22,96200000.0
2007-04-19 12:30:00,98.22,98.23,98.19,98.2,322200000.0
2007-04-19 12:31:00,98.2,98.22,98.19,98.19,287799999.0
2007-04-19 12:32:00,98.2,98.21,98.19,98.21,464400000.0
2007-04-19 12:33:00,98.2,98.22,98.19,98.2,224700003.0
2007-04-19 12:34:00,98.2,98.21,98.18,98.19,180400003.0
2007-04-19 12:35:00,98.19,98.19,98.16,98.16,122399999.0
2007-04-19 12:36:00,98.17,98.17,98.09,98.13,513899999.0
2007-04-19 12:37:00,98.12,98.13,98.11,98.12,366099996.0
2007-04-19 12:38:00,98.11,98.14,98.11,98.12,98099999.0
2007-04-19 12:39:00,98.11,98.13,98.1,98.12,173299999.0
2007-04-19 12:40:00,98.13,98.14,98.115,98.14,186600001.0
2007-04-19 12:41:00,98.13,98.15,98.12,98.15,100699999.0
2007-04-19 12:42:00,98.14,98.17,98.14,98.16,320899997.0
2007-04-19 12:43:00,98.16,98.18,98.15,98.155,370300001.0
2007-04-19 12:44:00,98.155,98.19,98.15,98.18,237199999.0
2007-04-19 12:45:00,98.18,98.19,98.18,98.18,144000000.0
2007-04-19 12:46:00,98.18,98.19,98.14,98.16,457199997.0
2007-04-19 12:47:00,98.16,98.16,98.15,98.15,73600000.0
2007-04-19 12:48:00,98.15,98.17,98.15,98.16,261700004.0
2007-04-19 12:49:00,98.16,98.18,98.16,98.17,75100000.0
2007-04-19 12:50:00,98.16,98.18,98.15,98.18,55799999.0
2007-04-19 12:51:00,98.19,98.19,98.17,98.17,157800002.0
2007-04-19 12:52:00,98.17,98.18,98.15,98.165,454899999.0
2007-04-19 12:53:00,98.16,98.17,98.16,98.17,207699998.0
2007-04-19 12:54:00,98.17,98.17,98.16,98.16,145200001.0
2007-04-19 12:55:00,98.16,98.17,98.135,98.14,209999998.0
2007-04-19 12:56:00,98.14,98.14,98.12,98.12,142999998.0
2007-04-19 12:57:00,98.12,98.15,98.1,98.11,200200002.0
2007-04-19 12:58:00,98.11,98.13,98.1,98.1,211899999.0
2007-04-19 12:59:00,98.1,98.1,98.09,98.1,36000000.0
2007-04-19 13:00:00,98.1,98.12,98.09,98.11,201800000.0
2007-04-19 13:01:00,98.11,98.11,98.09,98.11,400300000.0
2007-04-19 13:02:00,98.11,98.11,98.09,98.1,137600000.0
2007-04-19 13:03:00,98.1,98.11,98.075,98.09,223700000.0
2007-04-19 13:04:00,98.08,98.08,98.07,98.07,35200000.0
2007-04-19 13:05:00,98.07,98.07,98.05,98.06,208300001.0
2007-04-19 13:06:00,98.05,98.09,98.05,98.08,143199998.0
2007-04-19 13:07:00,98.08,98.09,98.07,98.08,48000000.0
2007-04-19 13:08:00,98.07,98.1,98.07,98.1,135799998.0
2007-04-19 13:09:00,98.1,98.11,98.1,98.1,28800000.0
2007-04-19 13:10:00,98.1,98.11,98.08,98.08,227300002.0
2007-04-19 13:11:00,98.09,98.11,98.09,98.1,222999998.0
2007-04-19 13:12:00,98.1,98.11,98.08,98.09,404500001.0
2007-04-19 13:13:00,98.08,98.09,98.07,98.08,157400001.0
2007-04-19 13:14:00,98.08,98.08,98.04,98.04,438100002.0
2007-04-19 13:15:00,98.05,98.08,98.04,98.05,260599999.0
2007-04-19 13:16:00,98.06,98.07,98.02,98.02,271500004.0
2007-04-19 13:17:00,98.04,98.04,98.02,98.02,140300000.0
2007-04-19 13:18:00,98.02,98.03,97.98,97.98,242399999.0
2007-04-19 13:19:00,97.99,97.99,97.95,97.99,339000001.0
2007-04-19 13:20:00,97.98,98.0,97.96,97.96,274700002.0
2007-04-19 13:21:00,97.96,97.99,97.93,97.99,171000000.0
2007-04-19 13:22:00,97.98,97.99,97.96,97.96,260300000.0
2007-04-19 13:23:00,97.97,97.99,97.96,97.99,328299997.0
2007-04-19 13:24:00,97.99,98.0,97.97,97.98,333700000.0
2007-04-19 13:25:00,97.99,98.0,97.985,97.995,174200000.0
2007-04-19 13:26:00,97.995,98.0,97.97,97.985,243800000.0
2007-04-19 13:27:00,97.99,98.02,97.985,98.02,149200000.0
2007-04-19 13:28:00,98.02,98.02,97.97,97.98,204500000.0
2007-04-19 13:29:00,97.97,97.98,97.97,97.98,96800000.0
2007-04-19 13:30:00,97.98,97.98,97.95,97.96,88800000.0
2007-04-19 13:31:00,97.97,98.0,97.97,98.0,67200000.0
2007-04-19 13:32:00,98.0,98.03,98.0,98.02,89600000.0
2007-04-19 13:33:00,98.02,98.03,97.99,97.99,318200007.0
2007-04-19 13:34:00,97.995,98.0,97.99,98.0,358600004.0
2007-04-19 13:35:00,98.0,98.0,98.0,98.0,28800000.0
2007-04-19 13:36:00,98.0,98.01,97.97,97.97,350199998.0
2007-04-19 13:37:00,97.98,97.99,97.97,97.99,68000000.0
2007-04-19 13:38:00,97.99,98.02,97.985,98.02,208700000.0
2007-04-19 13:39:00,98.01,98.01,97.97,97.99,247099998.0
2007-04-19 13:40:00,97.99,98.03,97.99,98.02,96699999.0
2007-04-19 13:41:00,98.02,98.04,98.01,98.03,209200000.0
2007-04-19 13:42:00,98.03,98.03,98.0,98.02,364499999.0
2007-04-19 13:43:00,98.01,98.03,98.0,98.005,727600003.0
2007-04-19 13:44:00,98.01,98.03,98.0,98.02,108000001.0
2007-04-19 13:45:00,98.02,98.07,98.02,98.06,375000004.0
2007-04-19 13:46:00,98.06,98.09,98.04,98.04,472199997.0
2007-04-19 13:47:00,98.03,98.06,98.03,98.06,363100001.0
2007-04-19 13:48:00,98.06,98.08,98.04,98.06,232400002.0
2007-04-19 13:49:00,98.06,98.06,98.05,98.05,346700000.0
2007-04-19 13:50:00,98.055,98.08,98.055,98.08,225000004.0
2007-04-19 13:51:00,98.07,98.08,98.065,98.065,292600001.0
2007-04-19 13:52:00,98.065,98.07,98.05,98.06,136700000.0
2007-04-19 13:53:00,98.06,98.06,98.05,98.06,56000000.0
2007-04-19 13:54:00,98.06,98.06,98.06,98.06,55200000.0
2007-04-19 13:55:00,98.06,98.07,98.06,98.06,130400000.0
2007-04-19 13:56:00,98.06,98.06,98.04,98.05,95700000.0
2007-04-19 13:57:00,98.05,98.07,98.04,98.07,299799997.0
2007-04-19 13:58:00,98.07,98.08,98.05,98.07,185700001.0
2007-04-19 13:59:00,98.06,98.06,98.04,98.04,280699998.0
2007-04-19 14:00:00,98.04,98.06,98.04,98.06,186400000.0
2007-04-19 14:01:00,98.06,98.07,98.05,98.06,146100001.0
2007-04-19 14:02:00,98.06,98.06,98.04,98.05,49500000.0
2007-04-19 14:03:00,98.06,98.06,98.04,98.06,285700003.0
2007-04-19 14:04:00,98.05,98.05,97.98,98.0,397800000.0
2007-04-19 14:05:00,98.0,98.02,97.99,98.02,309499994.0
2007-04-19 14:06:00,98.02,98.03,98.01,98.03,171200000.0
2007-04-19 14:07:00,98.02,98.03,98.0,98.01,114000000.0
2007-04-19 14:08:00,98.01,98.02,98.0,98.01,197900002.0
2007-04-19 14:09:00,98.02,98.05,98.01,98.03,140600000.0
2007-04-19 14:10:00,98.03,98.04,98.02,98.04,245800000.0
2007-04-19 14:11:00,98.04,98.08,98.04,98.07,162400000.0
2007-04-19 14:12:00,98.07,98.08,98.06,98.06,48800000.0
2007-04-19 14:13:00,98.06,98.06,98.01,98.01,157800000.0
2007-04-19 14:14:00,98.02,98.02,98.01,98.01,27200000.0
2007-04-19 14:15:00,98.01,98.03,98.0,98.03,330799997.0
2007-04-19 14:16:00,98.02,98.04,98.02,98.03,233499997.0
2007-04-19 14:17:00,98.02,98.03,98.01,98.03,122900000.0
2007-04-19 14:18:00,98.03,98.04,98.03,98.04,64800000.0
2007-04-19 14:19:00,98.04,98.09,98.04,98.09,324600000.0
2007-04-19 14:20:00,98.09,98.12,98.09,98.11,297899999.0
2007-04-19 14:21:00,98.11,98.12,98.11,98.12,180800000.0
2007-04-19 14:22:00,98.12,98.16,98.12,98.15,269700001.0
2007-04-19 14:23:00,98.16,98.19,98.15,98.17,529100002.0
2007-04-19 14:24:00,98.16,98.2,98.16,98.18,318099999.0
2007-04-19 14:25:00,98.18,98.23,98.17,98.21,388600001.0
2007-04-19 14:26:00,98.215,98.22,98.17,98.18,428900005.0
2007-04-19 14:27:00,98.17,98.18,98.16,98.17,365000000.0
2007-04-19 14:28:00,98.18,98.23,98.17,98.22,269699997.0
2007-04-19 14:29:00,98.22,98.23,98.18,98.22,221100000.0
2007-04-19 14:30:00,98.21,98.21,98.11,98.19,526200000.0
2007-04-19 14:31:00,98.19,98.2,98.165,98.2,511700003.0
2007-04-19 14:32:00,98.2,98.21,98.19,98.21,338000000.0
2007-04-19 14:33:00,98.21,98.21,98.18,98.19,126300001.0
2007-04-19 14:34:00,98.2,98.2,98.17,98.18,231300000.0
2007-04-19 14:35:00,98.18,98.22,98.18,98.22,219800000.0
2007-04-19 14:36:00,98.22,98.23,98.2,98.205,381900005.0
2007-04-19 14:37:00,98.205,98.22,98.2,98.2,341000000.0
2007-04-19 14:38:00,98.19,98.23,98.19,98.21,244100001.0
2007-04-19 14:39:00,98.21,98.29,98.21,98.24,506000001.0
2007-04-19 14:40:00,98.24,98.25,98.21,98.22,228500001.0
2007-04-19 14:41:00,98.22,98.23,98.21,98.23,95100000.0
2007-04-19 14:42:00,98.23,98.25,98.23,98.25,68800000.0
2007-04-19 14:43:00,98.25,98.27,98.245,98.27,487300002.0
2007-04-19 14:44:00,98.27,98.27,98.24,98.24,125600000.0
2007-04-19 14:45:00,98.24,98.29,98.24,98.29,331500000.0
2007-04-19 14:46:00,98.29,98.29,98.26,98.27,272800000.0
2007-04-19 14:47:00,98.27,98.27,98.245,98.26,224200000.0
2007-04-19 14:48:00,98.26,98.27,98.245,98.27,117200000.0
2007-04-19 14:49:00,98.26,98.28,98.26,98.27,322199999.0
2007-04-19 14:50:00,98.27,98.28,98.25,98.26,447099999.0
2007-04-19 14:51:00,98.26,98.29,98.23,98.29,430800000.0
2007-04-19 14:52:00,98.28,98.29,98.26,98.28,464799999.0
2007-04-19 14:53:00,98.29,98.3,98.28,98.28,380900000.0
2007-04-19 14:54:00,98.28,98.3,98.28,98.28,76800000.0
2007-04-19 14:55:00,98.28,98.31,98.27,98.29,413100001.0
2007-04-19 14:56:00,98.29,98.31,98.28,98.3,245900001.0
2007-04-19 14:57:00,98.3,98.3,98.28,98.3,104100000.0
2007-04-19 14:58:00,98.3,98.31,98.27,98.29,491200001.0
2007-04-19 14:59:00,98.29,98.31,98.27,98.3,338000002.0
2007-04-19 15:00:00,98.3,98.32,98.28,98.285,664300000.0
2007-04-19 15:01:00,98.285,98.32,98.28,98.29,578100003.0
2007-04-19 15:02:00,98.28,98.32,98.28,98.32,195399996.0
2007-04-19 15:03:00,98.31,98.33,98.295,98.31,364100005.0
2007-04-19 15:04:00,98.3,98.32,98.3,98.32,231800000.0
2007-04-19 15:05:00,98.31,98.35,98.31,98.34,219800001.0
2007-04-19 15:06:00,98.34,98.4,98.34,98.37,405600002.0
2007-04-19 15:07:00,98.37,98.4,98.36,98.4,235600000.0
2007-04-19 15:08:00,98.4,98.43,98.38,98.43,449200000.0
2007-04-19 15:09:00,98.43,98.44,98.4,98.42,298400000.0
2007-04-19 15:10:00,98.42,98.45,98.42,98.43,291999998.0
2007-04-19 15:11:00,98.43,98.43,98.405,98.42,434399997.0
2007-04-19 15:12:00,98.42,98.47,98.41,98.47,395399999.0
2007-04-19 15:13:00,98.46,98.47,98.435,98.46,206500000.0
2007-04-19 15:14:00,98.46,98.46,98.44,98.45,219000001.0
2007-04-19 15:15:00,98.45,98.46,98.43,98.435,243300003.0
2007-04-19 15:16:00,98.44,98.45,98.41,98.42,117500000.0
2007-04-19 15:17:00,98.42,98.42,98.38,98.39,413699998.0
2007-04-19 15:18:00,98.39,98.4,98.38,98.39,292000000.0
2007-04-19 15:19:00,98.39,98.4,98.375,98.38,296400000.0
2007-04-19 15:20:00,98.38,98.45,98.375,98.43,170999999.0
2007-04-19 15:21:00,98.43,98.44,98.415,98.43,198300000.0
2007-04-19 15:22:00,98.43,98.47,98.41,98.47,141400000.0
2007-04-19 15:23:00,98.46,98.51,98.45,98.5,188499998.0
2007-04-19 15:24:00,98.49,98.54,98.48,98.53,362800002.0
2007-04-19 15:25:00,98.54,98.55,98.5,98.54,518500005.0
2007-04-19 15:26:00,98.54,98.59,98.53,98.58,448700000.0
2007-04-19 15:27:00,98.56,98.6,98.55,98.59,369200002.0
2007-04-19 15:28:00,98.59,98.6,98.55,98.55,177300000.0
2007-04-19 15:29:00,98.55,98.57,98.54,98.56,207600000.0
2007-04-19 15:30:00,98.55,98.58,98.54,98.58,80700000.0
2007-04-19 15:31:00,98.57,98.61,98.56,98.61,320700000.0
2007-04-19 15:32:00,98.61,98.61,98.58,98.59,136000000.0
2007-04-19 15:33:00,98.59,98.63,98.57,98.59,670600000.0
2007-04-19 15:34:00,98.59,98.6,98.56,98.57,292000000.0
2007-04-19 15:35:00,98.57,98.57,98.52,98.53,507800003.0
2007-04-19 15:36:00,98.535,98.56,98.5,98.52,309200000.0
2007-04-19 15:37:00,98.5,98.53,98.49,98.52,525999998.0
2007-04-19 15:38:00,98.53,98.62,98.52,98.59,729600013.0
2007-04-19 15:39:00,98.59,98.61,98.59,98.59,224200000.0
2007-04-19 15:40:00,98.59,98.59,98.55,98.56,272000001.0
2007-04-19 15:41:00,98.58,98.58,98.54,98.56,217000000.0
2007-04-19 15:42:00,98.55,98.57,98.55,98.57,580900004.0
2007-04-19 15:43:00,98.58,98.62,98.55,98.61,324800000.0
2007-04-19 15:44:00,98.6,98.62,98.58,98.6,240299999.0
2007-04-19 15:45:00,98.6,98.61,98.58,98.6,258100000.0
2007-04-19 15:46:00,98.6,98.61,98.58,98.61,302300005.0
2007-04-19 15:47:00,98.61,98.62,98.58,98.58,431700000.0
2007-04-19 15:48:00,98.59,98.68,98.58,98.68,462999999.0
2007-04-19 15:49:00,98.66,98.78,98.66,98.76,598600012.0
2007-04-19 15:50:00,98.75,98.77,98.73,98.74,234100002.0
2007-04-19 15:51:00,98.74,98.79,98.73,98.78,281100003.0
2007-04-19 15:52:00,98.78,98.78,98.74,98.77,544000005.0
2007-04-19 15:53:00,98.78,98.78,98.74,98.78,295900001.0
2007-04-19 15:54:00,98.78,98.82,98.765,98.81,366300001.0
2007-04-19 15:55:00,98.8,98.81,98.76,98.78,363799998.0
2007-04-19 15:56:00,98.79,98.82,98.76,98.76,744399994.0
2007-04-19 15:57:00,98.76,98.81,98.75,98.78,495700000.0
2007-04-19 15:58:00,98.78,98.81,98.765,98.8,327599999.0
2007-04-19 15:59:00,98.8,98.84,98.78,98.78,293500000.0
2007-04-19 16:00:00,98.78,98.8,98.76,98.79,410699999.0
2007-04-19 16:01:00,98.8,98.91,98.78,98.89,546200003.0
2007-04-19 16:02:00,98.895,98.97,98.87,98.97,779399995.0
2007-04-19 16:03:00,98.96,99.01,98.94,98.94,516900000.0
2007-04-19 16:04:00,98.94,98.96,98.9,98.94,582500001.0
2007-04-19 16:05:00,98.94,98.95,98.925,98.95,630899999.0
2007-04-19 16:06:00,98.94,98.97,98.92,98.92,525200001.0
2007-04-19 16:07:00,98.93,98.93,98.87,98.9,502999997.0
2007-04-19 16:08:00,98.9,98.96,98.9,98.91,351000000.0
2007-04-19 16:09:00,98.91,98.91,98.88,98.88,318600000.0
2007-04-19 16:10:00,98.89,98.9,98.83,98.84,489999997.0
2007-04-19 16:11:00,98.84,98.85,98.81,98.83,475499999.0
2007-04-19 16:12:00,98.82,98.83,98.8,98.82,257400001.0
2007-04-19 16:13:00,98.82,98.83,98.8,98.83,292299996.0
2007-04-19 16:14:00,98.83,98.86,98.8,98.8,396300001.0
2007-04-19 16:15:00,98.81,98.84,98.8,98.83,440999999.0
2007-04-19 16:16:00,98.83,98.84,98.8,98.8,211099999.0
2007-04-19 16:17:00,98.79,98.8,98.76,98.8,726699996.0
2007-04-19 16:18:00,98.8,98.81,98.78,98.81,573899997.0
2007-04-19 16:19:00,98.8,98.8,98.785,98.79,555500001.0
2007-04-19 16:20:00,98.79,98.82,98.775,98.82,434399995.0
2007-04-19 16:21:00,98.83,98.86,98.83,98.85,310399997.0
2007-04-19 16:22:00,98.85,98.91,98.85,98.9,629199995.0
2007-04-19 16:23:00,98.9,98.96,98.89,98.95,383200001.0
2007-04-19 16:24:00,98.95,99.01,98.94,98.95,463600003.0
2007-04-19 16:25:00,98.95,98.95,98.88,98.93,540800000.0
2007-04-19 16:26:00,98.93,98.93,98.9,98.91,472499997.0
2007-04-19 16:27:00,98.89,98.92,98.89,98.92,488699997.0
2007-04-19 16:28:00,98.92,98.95,98.91,98.95,314100000.0
2007-04-19 16:29:00,98.95,98.95,98.94,98.95,119200000.0
2007-04-19 16:30:00,98.95,98.97,98.94,98.96,224900001.0
2007-04-19 16:31:00,98.96,98.97,98.92,98.94,373300000.0
2007-04-19 16:32:00,98.94,98.95,98.93,98.94,229500001.0
2007-04-19 16:33:00,98.94,98.95,98.93,98.95,285500000.0
2007-04-19 16:34:00,98.95,98.95,98.92,98.93,349700001.0
2007-04-19 16:35:00,98.93,98.95,98.93,98.95,104800000.0
2007-04-19 16:36:00,98.95,98.96,98.94,98.95,109600000.0
2007-04-19 16:37:00,98.96,98.96,98.93,98.94,348200002.0
2007-04-19 16:38:00,98.94,98.94,98.93,98.94,146400000.0
2007-04-19 16:39:00,98.94,98.96,98.93,98.94,87100000.0
2007-04-19 16:40:00,98.94,98.94,98.94,98.94,11200000.0
2007-04-19 16:41:00,98.94,98.95,98.925,98.93,107000000.0
2007-04-19 16:42:00,98.925,98.94,98.9,98.93,331200000.0
2007-04-19 16:43:00,98.93,98.93,98.89,98.9,175100000.0
2007-04-19 16:44:00,98.9,98.92,98.9,98.92,141600000.0
2007-04-19 16:45:00,98.91,98.93,98.91,98.93,152000000.0
2007-04-19 16:46:00,98.93,98.94,98.91,98.94,326199998.0
2007-04-19 16:47:00,98.93,98.96,98.9,98.9,430599993.0
2007-04-19 16:48:00,98.89,98.9,98.79,98.81,369700000.0
2007-04-19 16:49:00,98.81,98.81,98.78,98.81,267999998.0
2007-04-19 16:50:00,98.81,98.81,98.75,98.77,445800000.0
2007-04-19 16:51:00,98.78,98.78,98.75,98.77,341199996.0
2007-04-19 16:52:00,98.78,98.81,98.77,98.8,329699998.0
2007-04-19 16:53:00,98.8,98.84,98.79,98.83,435000001.0
2007-04-19 16:54:00,98.82,98.84,98.82,98.82,222899999.0
2007-04-19 16:55:00,98.82,98.85,98.82,98.83,142100000.0
2007-04-19 16:56:00,98.84,98.84,98.82,98.82,66399999.0
2007-04-19 16:57:00,98.82,98.83,98.79,98.79,216200000.0
2007-04-19 16:58:00,98.8,98.81,98.76,98.77,236000000.0
2007-04-19 16:59:00,98.77,98.78,98.69,98.73,362600003.0
2007-04-19 17:00:00,98.73,98.75,98.7,98.73,492800004.0
2007-04-19 17:01:00,98.72,98.73,98.68,98.71,635900006.0
2007-04-19 17:02:00,98.71,98.73,98.68,98.69,464500000.0
2007-04-19 17:03:00,98.68,98.71,98.67,98.68,246900001.0
2007-04-19 17:04:00,98.69,98.69,98.635,98.65,337899999.0
2007-04-19 17:05:00,98.65,98.66,98.64,98.65,207600001.0
2007-04-19 17:06:00,98.65,98.66,98.64,98.66,146599999.0
2007-04-19 17:07:00,98.65,98.69,98.65,98.68,206299999.0
2007-04-19 17:08:00,98.68,98.71,98.67,98.7,205700002.0
2007-04-19 17:09:00,98.71,98.71,98.69,98.69,20000000.0
2007-04-19 17:10:00,98.7,98.7,98.68,98.7,250699999.0
2007-04-19 17:11:00,98.7,98.71,98.67,98.67,168300000.0
2007-04-19 17:12:00,98.67,98.72,98.67,98.72,84600000.0
2007-04-19 17:13:00,98.71,98.75,98.71,98.74,225800001.0
2007-04-19 17:14:00,98.74,98.77,98.72,98.77,204300000.0
2007-04-19 17:15:00,98.77,98.8,98.77,98.8,150799998.0
2007-04-19 17:16:00,98.8,98.81,98.77,98.8,368299999.0
2007-04-19 17:17:00,98.8,98.83,98.79,98.81,236400002.0
2007-04-19 17:18:00,98.82,98.82,98.78,98.79,402900000.0
2007-04-19 17:19:00,98.79,98.8,98.77,98.77,42800000.0
2007-04-19 17:20:00,98.77,98.8,98.76,98.79,308899999.0
2007-04-19 17:21:00,98.79,98.79,98.75,98.78,116500001.0
2007-04-19 17:22:00,98.78,98.8,98.775,98.8,392999997.0
2007-04-19 17:23:00,98.79,98.81,98.78,98.78,293499999.0
2007-04-19 17:24:00,98.79,98.81,98.79,98.79,160200001.0
2007-04-19 17:25:00,98.79,98.8,98.75,98.755,175900001.0
2007-04-19 17:26:00,98.755,98.78,98.74,98.74,191500001.0
2007-04-19 17:27:00,98.75,98.75,98.73,98.75,48700000.0
2007-04-19 17:28:00,98.74,98.76,98.73,98.75,148800000.0
2007-04-19 17:29:00,98.75,98.76,98.74,98.75,48800000.0
2007-04-19 17:30:00,98.75,98.75,98.72,98.72,70400000.0
2007-04-19 17:31:00,98.72,98.77,98.72,98.77,39100000.0
2007-04-19 17:32:00,98.77,98.79,98.76,98.77,231300000.0
2007-04-19 17:33:00,98.77,98.77,98.73,98.74,166800000.0
2007-04-19 17:34:00,98.75,98.76,98.75,98.75,58400000.0
2007-04-19 17:35:00,98.76,98.77,98.75,98.75,86300000.0
2007-04-19 17:36:00,98.735,98.75,98.735,98.74,102400000.0
2007-04-19 17:37:00,98.73,98.73,98.7,98.71,164900000.0
2007-04-19 17:38:00,98.72,98.72,98.71,98.71,37600000.0
2007-04-19 17:39:00,98.71,98.74,98.7,98.71,320600000.0
2007-04-19 17:40:00,98.72,98.75,98.72,98.74,152000000.0
2007-04-19 17:41:00,98.76,98.77,98.74,98.76,108000000.0
2007-04-19 17:42:00,98.76,98.82,98.75,98.82,145600000.0
2007-04-19 17:43:00,98.83,98.84,98.8,98.83,275200000.0
2007-04-19 17:44:00,98.83,98.84,98.81,98.83,275400000.0
2007-04-19 17:45:00,98.83,98.84,98.82,98.825,137100000.0
2007-04-19 17:46:00,98.825,98.84,98.82,98.82,120800000.0
2007-04-19 17:47:00,98.83,98.84,98.83,98.83,61600000.0
2007-04-19 17:48:00,98.83,98.86,98.83,98.86,104000000.0
2007-04-19 17:49:00,98.87,98.87,98.85,98.86,76000000.0
2007-04-19 17:50:00,98.86,98.87,98.83,98.86,271200000.0
2007-04-19 17:51:00,98.86,98.88,98.84,98.88,167800000.0
2007-04-19 17:52:00,98.87,98.89,98.86,98.86,119300000.0
2007-04-19 17:53:00,98.87,98.91,98.855,98.9,330800000.0
2007-04-19 17:54:00,98.9,98.9,98.88,98.9,104000000.0
2007-04-19 17:55:00,98.9,98.92,98.89,98.91,67200000.0
2007-04-19 17:56:00,98.9,98.91,98.89,98.91,72400000.0
2007-04-19 17:57:00,98.9,98.92,98.89,98.92,60000000.0
2007-04-19 17:58:00,98.91,98.91,98.91,98.91,43200000.0
2007-04-19 17:59:00,98.89,98.92,98.8,98.8,91799999.0
2007-04-19 18:00:00,98.82,98.89,98.79,98.89,401999996.0
2007-04-19 18:01:00,98.88,98.89,98.82,98.83,276600000.0
2007-04-19 18:02:00,98.82,98.85,98.82,98.83,260600000.0
2007-04-19 18:03:00,98.83,98.86,98.83,98.86,263800000.0
2007-04-19 18:04:00,98.86,98.86,98.825,98.845,307900000.0
2007-04-19 18:05:00,98.845,98.87,98.845,98.85,93500000.0
2007-04-19 18:06:00,98.86,98.87,98.84,98.87,140499999.0
2007-04-19 18:07:00,98.86,98.9,98.86,98.9,207800002.0
2007-04-19 18:08:00,98.9,98.9,98.87,98.87,185400000.0
2007-04-19 18:09:00,98.88,98.89,98.87,98.87,186700000.0
2007-04-19 18:10:00,98.87,98.88,98.86,98.88,144000000.0
2007-04-19 18:11:00,98.88,98.9,98.88,98.9,195900002.0
2007-04-19 18:12:00,98.9,98.92,98.89,98.9,204400000.0
2007-04-19 18:13:00,98.9,98.92,98.89,98.9,101500000.0
2007-04-19 18:14:00,98.9,98.91,98.89,98.9,116000000.0
2007-04-19 18:15:00,98.9,98.93,98.9,98.93,124000000.0
2007-04-19 18:16:00,98.93,98.94,98.91,98.94,131200000.0
2007-04-19 18:17:00,98.94,98.95,98.93,98.94,146000000.0
2007-04-19 18:18:00,98.94,98.95,98.92,98.92,219400000.0
2007-04-19 18:19:00,98.92,98.93,98.88,98.88,177600000.0
2007-04-19 18:20:00,98.88,98.89,98.875,98.88,76800000.0
2007-04-19 18:21:00,98.89,98.89,98.88,98.88,37600000.0
2007-04-19 18:22:00,98.88,98.9,98.88,98.9,67800000.0
2007-04-19 18:23:00,98.9,98.91,98.89,98.9,124200000.0
2007-04-19 18:24:00,98.9,98.9,98.88,98.88,165100000.0
2007-04-19 18:25:00,98.89,98.89,98.88,98.89,114400000.0
2007-04-19 18:26:00,98.89,98.9,98.88,98.9,153400000.0
2007-04-19 18:27:00,98.9,98.91,98.87,98.9,211699999.0
2007-04-19 18:28:00,98.9,98.91,98.875,98.88,158300000.0
2007-04-19 18:29:00,98.88,98.9,98.88,98.89,119700000.0
2007-04-19 18:30:00,98.9,98.9,98.85,98.85,216100000.0
2007-04-19 18:31:00,98.85,98.85,98.82,98.84,192500000.0
2007-04-19 18:32:00,98.83,98.84,98.79,98.8,326599998.0
2007-04-19 18:33:00,98.81,98.82,98.81,98.82,91100000.0
2007-04-19 18:34:00,98.82,98.83,98.81,98.82,142800000.0
2007-04-19 18:35:00,98.83,98.84,98.83,98.83,51200000.0
2007-04-19 18:36:00,98.83,98.83,98.79,98.815,228399998.0
2007-04-19 18:37:00,98.82,98.82,98.79,98.81,177500000.0
2007-04-19 18:38:00,98.81,98.83,98.8,98.81,259000000.0
2007-04-19 18:39:00,98.81,98.82,98.81,98.82,70400000.0
2007-04-19 18:40:00,98.82,98.82,98.82,98.82,56800000.0
2007-04-19 18:41:00,98.82,98.84,98.82,98.84,167900000.0
2007-04-19 18:42:00,98.84,98.84,98.8,98.81,256500000.0
2007-04-19 18:43:00,98.81,98.82,98.79,98.81,123000001.0
2007-04-19 18:44:00,98.81,98.81,98.81,98.81,23300000.0
2007-04-19 18:45:00,98.805,98.82,98.78,98.815,165000000.0
2007-04-19 18:46:00,98.82,98.82,98.82,98.82,21600000.0
2007-04-19 18:47:00,98.83,98.83,98.815,98.83,121799999.0
2007-04-19 18:48:00,98.815,98.85,98.815,98.84,157500000.0
2007-04-19 18:49:00,98.84,98.86,98.84,98.86,85500000.0
2007-04-19 18:50:00,98.86,98.89,98.86,98.89,98400000.0
2007-04-19 18:51:00,98.89,98.89,98.86,98.86,128800000.0
2007-04-19 18:52:00,98.87,98.88,98.86,98.88,127200000.0
2007-04-19 18:53:00,98.88,98.88,98.87,98.88,94300000.0
2007-04-19 18:54:00,98.88,98.89,98.87,98.87,82400000.0
2007-04-19 18:55:00,98.87,98.88,98.85,98.855,147300001.0
2007-04-19 18:56:00,98.86,98.86,98.83,98.84,132299999.0
2007-04-19 18:57:00,98.84,98.87,98.83,98.87,106100002.0
2007-04-19 18:58:00,98.87,98.88,98.85,98.86,52000000.0
2007-04-19 18:59:00,98.85,98.87,98.85,98.86,82199999.0
2007-04-19 19:00:00,98.85,98.86,98.84,98.85,208100003.0
2007-04-19 19:01:00,98.86,98.86,98.83,98.845,308300002.0
2007-04-19 19:02:00,98.845,98.85,98.845,98.85,45600000.0
2007-04-19 19:03:00,98.85,98.86,98.85,98.85,77400000.0
2007-04-19 19:04:00,98.85,98.86,98.85,98.86,62800000.0
2007-04-19 19:05:00,98.86,98.86,98.86,98.86,20800000.0
2007-04-19 19:06:00,98.86,98.87,98.86,98.86,115200000.0
2007-04-19 19:07:00,98.85,98.85,98.83,98.84,178400000.0
2007-04-19 19:08:00,98.84,98.86,98.83,98.86,185700000.0
2007-04-19 19:09:00,98.85,98.86,98.85,98.86,71900000.0
2007-04-19 19:10:00,98.86,98.87,98.85,98.85,262899996.0
2007-04-19 19:11:00,98.86,98.87,98.86,98.86,233800003.0
2007-04-19 19:12:00,98.87,98.87,98.86,98.86,128800000.0
2007-04-19 19:13:00,98.86,98.88,98.85,98.86,234700000.0
2007-04-19 19:14:00,98.86,98.86,98.82,98.82,157600000.0
2007-04-19 19:15:00,98.82,98.83,98.82,98.83,42500000.0
2007-04-19 19:16:00,98.83,98.85,98.83,98.84,113500000.0
2007-04-19 19:17:00,98.83,98.85,98.83,98.84,126900001.0
2007-04-19 19:18:00,98.83,98.84,98.825,98.84,119899999.0
2007-04-19 19:19:00,98.84,98.86,98.83,98.86,214300000.0
2007-04-19 19:20:00,98.855,98.86,98.85,98.85,251900000.0
2007-04-19 19:21:00,98.85,98.86,98.84,98.84,72600000.0
2007-04-19 19:22:00,98.84,98.85,98.83,98.83,52800000.0
2007-04-19 19:23:00,98.83,98.83,98.82,98.82,48000000.0
2007-04-19 19:24:00,98.83,98.83,98.83,98.83,6400000.0
2007-04-19 19:25:00,98.83,98.84,98.815,98.82,148500000.0
2007-04-19 19:26:00,98.82,98.83,98.81,98.82,109300001.0
2007-04-19 19:27:00,98.82,98.82,98.805,98.82,165800000.0
2007-04-19 19:28:00,98.82,98.83,98.815,98.815,58600000.0
2007-04-19 19:29:00,98.82,98.82,98.82,98.82,12000000.0
2007-04-19 19:30:00,98.82,98.83,98.81,98.83,82999998.0
2007-04-19 19:31:00,98.83,98.84,98.83,98.83,28800000.0
2007-04-19 19:32:00,98.83,98.86,98.83,98.85,182599996.0
2007-04-19 19:33:00,98.86,98.86,98.83,98.83,71200000.0
2007-04-19 19:34:00,98.83,98.83,98.82,98.83,49600000.0
2007-04-19 19:35:00,98.82,98.83,98.8,98.81,149399999.0
2007-04-19 19:36:00,98.81,98.81,98.8,98.81,20800000.0
2007-04-19 19:37:00,98.81,98.81,98.8,98.8,89300000.0
2007-04-19 19:38:00,98.8,98.81,98.795,98.8,120400000.0
2007-04-19 19:39:00,98.8,98.81,98.795,98.8,37800000.0
2007-04-19 19:40:00,98.812,98.812,98.766,98.791,514200000.0
2007-04-19 19:41:00,98.81,98.81,98.8,98.8,55200000.0
2007-04-19 19:42:00,98.778,98.789,98.744,98.782,105600000.0
2007-04-19 19:43:00,98.8,98.8,98.8,98.8,7200000.0
2007-04-19 19:44:00,98.8,98.8,98.78,98.8,145699999.0
2007-04-19 19:45:00,98.79,98.79,98.79,98.79,12800000.0
2007-04-19 19:46:00,98.8,98.81,98.79,98.8,108600000.0
2007-04-19 19:47:00,98.8,98.82,98.79,98.805,86700000.0
2007-04-19 19:48:00,98.8,98.81,98.8,98.81,39900000.0
2007-04-19 19:49:00,98.81,98.81,98.79,98.79,67200000.0
2007-04-19 19:50:00,98.795,98.81,98.795,98.8,70800000.0
2007-04-19 19:51:00,98.81,98.81,98.81,98.81,2400000.0
2007-04-19 19:52:00,98.81,98.81,98.79,98.79,31200000.0
2007-04-19 19:53:00,98.79,98.79,98.79,98.79,50400000.0
2007-04-19 19:54:00,98.79,98.8,98.79,98.8,45500000.0
2007-04-19 19:55:00,98.8,98.8,98.8,98.8,25100000.0
2007-04-19 19:56:00,98.8,98.8,98.785,98.79,47800000.0
2007-04-19 19:57:00,98.8,98.81,98.8,98.805,81400000.0
2007-04-19 19:58:00,98.805,98.82,98.8,98.82,158799999.0
2007-04-19 19:59:00,98.82,98.82,98.82,98.82,51700000.0
2007-04-19 20:00:00,98.82,98.82,98.82,98.82,15200000.0
2007-04-19 20:01:00,98.82,98.82,98.82,98.82,14400000.0
2007-04-19 20:02:00,98.82,98.82,98.82,98.82,16000000.0
2007-04-19 20:03:00,98.82,98.83,98.82,98.82,95800000.0
2007-04-19 20:04:00,98.82,98.82,98.82,98.82,11200000.0
2007-04-19 20:05:00,98.82,98.82,98.82,98.82,24600000.0
2007-04-19 20:06:00,98.83,98.83,98.815,98.815,49500000.0
2007-04-19 20:07:00,98.82,98.83,98.82,98.83,12000000.0
2007-04-19 20:08:00,98.807,98.816,98.772,98.816,294300000.0
2007-04-19 20:09:00,98.803,98.825,98.803,98.805,249800000.0
2007-04-19 20:10:00,98.83,98.83,98.82,98.82,27200000.0
2007-04-19 20:11:00,98.758,98.798,98.753,98.755,361300004.0
2007-04-19 20:12:00,98.83,98.83,98.82,98.82,25600000.0
2007-04-19 20:13:00,98.781,98.802,98.764,98.802,375899998.0
2007-04-19 20:14:00,98.81,98.82,98.805,98.805,40000000.0
2007-04-19 20:15:00,98.74,98.791,98.731,98.788,646899993.0
2007-04-19 20:16:00,98.82,98.83,98.81,98.82,163800000.0
2007-04-19 20:17:00,98.82,98.82,98.82,98.82,31200000.0
2007-04-19 20:18:00,98.82,98.82,98.815,98.82,76700000.0
2007-04-19 20:19:00,98.82,98.83,98.81,98.83,83100000.0
2007-04-19 20:20:00,98.83,98.83,98.82,98.83,51200000.0
2007-04-19 20:21:00,98.83,98.85,98.815,98.815,96000000.0
2007-04-19 20:22:00,98.815,98.83,98.81,98.83,112600000.0
2007-04-19 20:23:00,98.83,98.83,98.83,98.83,55900000.0
2007-04-19 20:24:00,98.83,98.83,98.83,98.83,11200000.0
2007-04-19 20:25:00,98.83,98.83,98.8,98.81,53600000.0
2007-04-19 20:26:00,98.81,98.81,98.79,98.8,96700000.0
2007-04-19 20:27:00,98.79,98.8,98.78,98.8,142400000.0
2007-04-19 20:28:00,98.8,98.81,98.79,98.81,120600000.0
2007-04-19 20:29:00,98.81,98.84,98.81,98.83,251100001.0
2007-04-19 20:30:00,98.83,98.84,98.82,98.84,118400001.0
2007-04-19 20:31:00,98.84,98.85,98.84,98.84,44800000.0
2007-04-19 20:32:00,98.85,98.85,98.84,98.84,72800000.0
2007-04-19 20:33:00,98.84,98.84,98.83,98.83,15200000.0
2007-04-19 20:34:00,98.769,98.803,98.762,98.781,157600001.0
2007-04-19 20:35:00,98.772,98.786,98.772,98.786,61599998.0
2007-04-19 20:36:00,98.83,98.84,98.83,98.84,23800000.0
2007-04-19 20:37:00,98.84,98.86,98.835,98.855,90799999.0
2007-04-19 20:38:00,98.855,98.87,98.845,98.87,267999995.0
2007-04-19 20:39:00,98.87,98.87,98.86,98.86,10400000.0
2007-04-19 20:40:00,98.794,98.846,98.794,98.84,263200000.0
2007-04-19 20:41:00,98.86,98.86,98.86,98.86,12000000.0
2007-04-19 20:42:00,98.86,98.87,98.86,98.86,44000000.0
2007-04-19 20:43:00,98.85,98.85,98.84,98.84,88400000.0
2007-04-19 20:44:00,98.85,98.85,98.825,98.83,184200001.0
2007-04-19 20:45:00,98.83,98.84,98.83,98.84,61600000.0
2007-04-19 20:46:00,98.84,98.84,98.83,98.84,53600000.0
2007-04-19 20:47:00,98.83,98.84,98.81,98.82,71100000.0
2007-04-19 20:48:00,98.82,98.84,98.815,98.84,73300000.0
2007-04-19 20:49:00,98.84,98.84,98.83,98.84,32000000.0
2007-04-19 20:50:00,98.84,98.87,98.84,98.87,216599997.0
2007-04-19 20:51:00,98.86,98.87,98.84,98.855,156199998.0
2007-04-19 20:52:00,98.86,98.86,98.85,98.85,47400000.0
2007-04-19 20:53:00,98.85,98.86,98.85,98.86,30400000.0
2007-04-19 20:54:00,98.84,98.85,98.82,98.85,122900000.0
2007-04-19 20:55:00,98.85,98.86,98.84,98.85,98200000.0
2007-04-19 20:56:00,98.84,98.84,98.82,98.825,116400000.0
2007-04-19 20:57:00,98.82,98.82,98.79,98.81,198400000.0
2007-04-19 20:58:00,98.8,98.8,98.8,98.8,17600000.0
2007-04-19 20:59:00,98.8,98.8,98.78,98.78,85600000.0
2007-04-19 21:00:00,98.78,98.79,98.77,98.78,121000001.0
2007-04-19 21:01:00,98.78,98.8,98.78,98.79,86300000.0
2007-04-19 21:02:00,98.79,98.8,98.79,98.79,20000000.0
2007-04-19 21:03:00,98.8,98.81,98.79,98.8,148900000.0
2007-04-19 21:04:00,98.81,98.82,98.81,98.81,71000000.0
2007-04-19 21:05:00,98.81,98.81,98.79,98.8,53400000.0
2007-04-19 21:06:00,98.79,98.8,98.785,98.8,25600000.0
2007-04-19 21:07:00,98.79,98.8,98.79,98.79,79300000.0
2007-04-19 21:08:00,98.79,98.8,98.79,98.79,37500000.0
2007-04-19 21:09:00,98.79,98.8,98.785,98.8,196300000.0
2007-04-19 21:10:00,98.81,98.81,98.8,98.8,65300000.0
2007-04-19 21:11:00,98.795,98.81,98.795,98.8,48700000.0
2007-04-19 21:12:00,98.8,98.8,98.8,98.8,27000000.0
2007-04-19 21:13:00,98.8,98.81,98.8,98.8,48500001.0
2007-04-19 21:14:00,98.8,98.8,98.8,98.8,20800000.0
2007-04-19 21:15:00,98.8,98.8,98.8,98.8,30200000.0
2007-04-19 21:16:00,98.8,98.8,98.79,98.79,54800000.0
2007-04-19 21:17:00,98.79,98.79,98.79,98.79,44400000.0
2007-04-19 21:18:00,98.79,98.8,98.79,98.79,76500000.0
2007-04-19 21:19:00,98.79,98.8,98.79,98.79,47900000.0
2007-04-19 21:20:00,98.79,98.79,98.79,98.79,14400000.0
2007-04-19 21:21:00,98.79,98.79,98.79,98.79,6400000.0
2007-04-19 21:22:00,98.731,98.762,98.731,98.761,44800000.0
2007-04-19 21:23:00,98.79,98.8,98.79,98.79,47100000.0
2007-04-19 21:24:00,98.79,98.8,98.79,98.8,88300000.0
2007-04-19 21:25:00,98.8,98.81,98.8,98.81,31700000.0
2007-04-19 21:26:00,98.81,98.82,98.8,98.805,214200003.0
2007-04-19 21:27:00,98.805,98.82,98.8,98.8,81800000.0
2007-04-19 21:28:00,98.8,98.8,98.79,98.8,35800000.0
2007-04-19 21:29:00,98.8,98.81,98.8,98.8,38300000.0
2007-04-19 21:30:00,98.81,98.82,98.805,98.81,48000000.0
2007-04-19 21:31:00,98.81,98.81,98.8,98.81,16000000.0
2007-04-19 21:32:00,98.81,98.81,98.805,98.805,27200000.0
2007-04-19 21:33:00,98.81,98.82,98.81,98.81,124700000.0
2007-04-19 21:34:00,98.81,98.82,98.81,98.82,280000000.0
2007-04-19 21:35:00,98.82,98.82,98.82,98.82,16000000.0
2007-04-19 21:36:00,98.82,98.82,98.805,98.805,65100000.0
2007-04-19 21:37:00,98.81,98.81,98.81,98.81,27200000.0
2007-04-19 21:38:00,98.81,98.81,98.8,98.8,64800000.0
2007-04-19 21:39:00,98.8,98.8,98.79,98.79,38900000.0
2007-04-19 21:40:00,98.79,98.8,98.785,98.785,31800000.0
2007-04-19 21:41:00,98.8,98.8,98.79,98.79,125500000.0
2007-04-19 21:42:00,98.79,98.79,98.775,98.78,41600000.0
2007-04-19 21:43:00,98.79,98.79,98.79,98.79,53600000.0
2007-04-19 21:44:00,98.79,98.8,98.785,98.79,45100000.0
2007-04-19 21:45:00,98.795,98.807,98.787,98.799,18400000.0
2007-04-19 21:46:00,98.8,98.8,98.79,98.8,19200000.0
2007-04-19 21:47:00,98.8,98.81,98.8,98.8,24000000.0
2007-04-19 21:48:00,98.8,98.81,98.8,98.81,30400000.0
2007-04-19 21:49:00,98.8,98.805,98.79,98.805,95700000.0
2007-04-19 21:50:00,98.81,98.81,98.79,98.8,33500000.0
2007-04-19 21:51:00,98.8,98.82,98.795,98.82,133200000.0
2007-04-19 21:52:00,98.82,98.82,98.81,98.81,63000000.0
2007-04-19 21:53:00,98.81,98.82,98.8,98.815,52700000.0
2007-04-19 21:54:00,98.82,98.82,98.81,98.81,45200000.0
2007-04-19 21:55:00,98.81,98.83,98.81,98.83,84400002.0
2007-04-19 21:56:00,98.83,98.83,98.825,98.83,58300000.0
2007-04-19 21:57:00,98.83,98.83,98.825,98.83,34700000.0
2007-04-19 21:58:00,98.83,98.83,98.83,98.83,27200000.0
2007-04-19 21:59:00,98.83,98.83,98.78,98.78,156099999.0
2007-04-19 22:00:00,98.79,98.8,98.78,98.785,121500000.0
2007-04-19 22:01:00,98.79,98.8,98.79,98.79,57100000.0
2007-04-19 22:02:00,98.8,98.82,98.795,98.82,34300000.0
2007-04-19 22:03:00,98.81,98.82,98.8,98.82,207600000.0
2007-04-19 22:04:00,98.82,98.84,98.82,98.84,78000000.0
2007-04-19 22:05:00,98.84,98.84,98.81,98.81,140400000.0
2007-04-19 22:06:00,98.81,98.82,98.81,98.82,40800000.0
2007-04-19 22:07:00,98.82,98.82,98.79,98.79,97400000.0
2007-04-19 22:08:00,98.79,98.83,98.79,98.83,116200000.0
2007-04-19 22:09:00,98.84,98.84,98.83,98.84,137400000.0
2007-04-19 22:10:00,98.85,98.85,98.85,98.85,36800000.0
2007-04-19 22:11:00,98.85,98.86,98.845,98.85,60800000.0
2007-04-19 22:12:00,98.85,98.85,98.84,98.85,17300000.0
2007-04-19 22:13:00,98.85,98.86,98.85,98.86,98799999.0
2007-04-19 22:14:00,98.86,98.86,98.86,98.86,27000000.0
2007-04-19 22:15:00,98.782,98.792,98.78,98.78,38400000.0
2007-04-19 22:16:00,98.87,98.87,98.87,98.87,16000000.0
2007-04-19 22:17:00,98.86,98.86,98.85,98.86,74400002.0
2007-04-19 22:18:00,98.86,98.88,98.86,98.88,54200000.0
2007-04-19 22:19:00,98.88,98.88,98.86,98.87,78800000.0
2007-04-19 22:20:00,98.88,98.88,98.87,98.88,39800000.0
2007-04-19 22:21:00,98.88,98.89,98.87,98.87,73400000.0
2007-04-19 22:22:00,98.87,98.88,98.86,98.88,91000000.0
2007-04-19 22:23:00,98.88,98.89,98.86,98.87,99000000.0
2007-04-19 22:24:00,98.875,98.88,98.875,98.88,65300000.0
2007-04-19 22:25:00,98.89,98.89,98.87,98.88,52200000.0
2007-04-19 22:26:00,98.88,98.88,98.88,98.88,51700000.0
2007-04-19 22:27:00,98.88,98.9,98.88,98.9,90500000.0
2007-04-19 22:28:00,98.895,98.93,98.895,98.92,119000000.0
2007-04-19 22:29:00,98.92,98.92,98.92,98.92,8000000.0
2007-04-19 22:30:00,98.91,98.92,98.9,98.9,61400000.0
2007-04-19 22:31:00,98.9,98.9,98.89,98.9,39600000.0
2007-04-19 22:32:00,98.9,98.9,98.89,98.9,47700000.0
2007-04-19 22:33:00,98.9,98.9,98.89,98.89,33400000.0
2007-04-19 22:34:00,98.9,98.9,98.89,98.89,66100000.0
2007-04-19 22:35:00,98.9,98.9,98.89,98.89,44700000.0
2007-04-19 22:36:00,98.89,98.9,98.89,98.89,83600000.0
2007-04-19 22:37:00,98.89,98.91,98.89,98.91,27200000.0
2007-04-19 22:38:00,98.91,98.91,98.9,98.9,16000000.0
2007-04-19 22:39:00,98.9,98.91,98.9,98.9,40000000.0
2007-04-19 22:40:00,98.9,98.91,98.9,98.9,20000000.0
2007-04-19 22:41:00,98.9,98.91,98.89,98.9,77300000.0
2007-04-19 22:42:00,98.9,98.91,98.9,98.91,44500000.0
2007-04-19 22:43:00,98.79,98.794,98.78,98.78,21300000.0
2007-04-19 22:44:00,98.9,98.92,98.895,98.91,125400000.0
2007-04-19 22:45:00,98.91,98.91,98.91,98.91,11900000.0
2007-04-19 22:46:00,98.93,98.95,98.93,98.94,51000000.0
2007-04-19 22:47:00,98.94,98.96,98.94,98.95,97400000.0
2007-04-19 22:48:00,98.95,98.95,98.92,98.92,127000000.0
2007-04-19 22:49:00,98.91,98.93,98.91,98.92,57500000.0
2007-04-19 22:50:00,98.92,98.93,98.91,98.92,90200000.0
2007-04-19 22:51:00,98.92,98.92,98.91,98.91,20800000.0
2007-04-19 22:52:00,98.91,98.95,98.9,98.95,122200000.0
2007-04-19 22:53:00,98.95,98.96,98.945,98.96,23100000.0
2007-04-19 22:54:00,98.96,98.96,98.95,98.95,24000000.0
2007-04-19 22:55:00,98.95,98.95,98.93,98.94,16700000.0
2007-04-19 22:56:00,98.95,98.95,98.94,98.95,61600000.0
2007-04-19 22:57:00,98.95,98.98,98.95,98.97,40800000.0
2007-04-19 22:58:00,98.97,99.0,98.93,99.0,212999999.0
2007-04-19 22:59:00,99.0,99.0,98.96,98.98,77300000.0
2007-04-19 23:00:00,98.98,99.0,98.96,98.99,87600000.0
2007-04-19 23:01:00,98.965,98.981,98.948,98.952,50400000.0
2007-04-19 23:02:00,99.0,99.03,98.97,99.03,162900000.0
2007-04-19 23:03:00,99.02,99.03,99.01,99.01,64700000.0
2007-04-19 23:04:00,99.01,99.01,98.96,98.96,257200000.0
2007-04-19 23:05:00,98.95,98.99,98.95,98.97,136700000.0
2007-04-19 23:06:00,98.98,98.98,98.96,98.98,62100000.0
2007-04-19 23:07:00,98.98,98.98,98.98,98.98,20000000.0
2007-04-19 23:08:00,98.98,98.98,98.93,98.96,89499999.0
2007-04-19 23:09:00,98.94,98.95,98.93,98.95,59200000.0
2007-04-19 23:10:00,98.94,98.95,98.94,98.95,48800001.0
2007-04-19 23:11:00,98.94,98.95,98.94,98.95,87400001.0
2007-04-19 23:12:00,98.95,98.95,98.95,98.95,97099996.0
2007-04-19 23:13:00,98.97,98.99,98.96,98.97,61399999.0
2007-04-19 23:14:00,98.96,98.99,98.95,98.96,129300000.0
2007-04-19 23:15:00,98.96,98.96,98.96,98.96,18400000.0
2007-04-19 23:16:00,98.97,98.97,98.96,98.96,79100000.0
2007-04-19 23:17:00,98.97,98.99,98.97,98.98,209600000.0
2007-04-19 23:18:00,98.99,98.99,98.98,98.98,53600000.0
2007-04-19 23:19:00,98.98,98.98,98.94,98.94,109600000.0
2007-04-19 23:20:00,98.95,98.96,98.92,98.96,85300000.0
2007-04-19 23:21:00,98.918,98.934,98.902,98.933,53800000.0
2007-04-19 23:22:00,98.95,98.95,98.94,98.95,25600000.0
2007-04-19 23:23:00,98.96,98.96,98.93,98.95,35900000.0
2007-04-19 23:24:00,98.95,98.96,98.95,98.96,20800000.0
2007-04-19 23:25:00,98.95,98.95,98.94,98.94,32000000.0
2007-04-19 23:26:00,98.94,98.94,98.92,98.94,37100000.0
2007-04-19 23:27:00,98.94,98.94,98.91,98.93,97600000.0
2007-04-19 23:28:00,98.94,98.94,98.9,98.91,133800000.0
2007-04-19 23:29:00,98.92,98.93,98.91,98.91,75200000.0
2007-04-19 23:30:00,98.92,98.92,98.905,98.92,112000000.0
2007-04-19 23:31:00,98.93,98.94,98.89,98.93,95899999.0
2007-04-19 23:32:00,98.93,98.93,98.93,98.93,25600000.0
2007-04-19 23:33:00,98.93,98.93,98.93,98.93,33600000.0
2007-04-19 23:34:00,98.93,98.93,98.93,98.93,4800000.0
2007-04-19 23:35:00,98.93,98.93,98.93,98.93,22400000.0
2007-04-19 23:36:00,98.92,98.93,98.92,98.92,65600000.0
2007-04-19 23:37:00,98.92,98.92,98.92,98.92,8800000.0
2007-04-19 23:38:00,98.891,98.916,98.889,98.889,160699998.0
2007-04-19 23:39:00,98.92,98.93,98.92,98.93,9600000.0
2007-04-19 23:40:00,98.92,98.93,98.92,98.92,28000000.0
2007-04-19 23:41:00,98.92,98.92,98.92,98.92,4800000.0
2007-04-19 23:42:00,98.92,98.92,98.92,98.92,7200000.0
2007-04-19 23:43:00,98.92,98.92,98.92,98.92,8800000.0
2007-04-19 23:44:00,98.92,98.92,98.92,98.92,800000.0
2007-04-19 23:45:00,98.94,98.95,98.94,98.95,40000000.0
2007-04-19 23:46:00,98.95,98.96,98.94,98.94,65600000.0
2007-04-19 23:47:00,98.94,98.94,98.94,98.94,19200000.0
2007-04-19 23:48:00,98.94,98.94,98.94,98.94,61600000.0
2007-04-19 23:49:00,98.94,98.95,98.94,98.94,78400000.0
2007-04-19 23:50:00,98.94,98.94,98.93,98.94,20000000.0
2007-04-19 23:51:00,98.94,98.95,98.94,98.95,38400000.0
2007-04-19 23:52:00,98.881,98.934,98.881,98.905,632500003.0
2007-04-19 23:53:00,98.94,98.94,98.94,98.94,4800000.0
2007-04-19 23:54:00,98.95,98.95,98.95,98.95,9400000.0
2007-04-19 23:55:00,98.917,98.942,98.917,98.93,49600000.0
2007-04-19 23:56:00,98.94,98.95,98.935,98.95,46400000.0
2007-04-19 23:57:00,98.94,98.95,98.94,98.95,17600000.0
2007-04-19 23:58:00,98.95,98.95,98.93,98.95,108100000.0
2007-04-19 23:59:00,98.95,98.96,98.95,98.95,37600000.0
2007-04-20 00:00:00,98.95,99.0,98.95,98.995,328100000.0
2007-04-20 00:01:00,99.0,99.02,99.0,99.01,20000000.0
2007-04-20 00:02:00,99.05,99.06,99.025,99.06,84800000.0
2007-04-20 00:03:00,99.06,99.11,99.04,99.08,224800000.0
2007-04-20 00:04:00,99.08,99.08,99.06,99.08,131200000.0
2007-04-20 00:05:00,99.08,99.08,99.06,99.07,39200000.0
2007-04-20 00:06:00,99.06,99.06,99.04,99.06,216800000.0
2007-04-20 00:07:00,99.07,99.07,99.02,99.02,160800000.0
2007-04-20 00:08:00,99.02,99.03,98.97,98.99,307400001.0
2007-04-20 00:09:00,98.99,99.0,98.96,99.0,145200000.0
2007-04-20 00:10:00,98.99,99.01,98.98,99.01,138100002.0
2007-04-20 00:11:00,99.01,99.02,98.99,99.01,216600000.0
2007-04-20 00:12:00,99.01,99.02,98.99,99.0,98100000.0
2007-04-20 00:13:00,99.0,99.02,99.0,99.01,75200000.0
2007-04-20 00:14:00,99.01,99.01,98.96,98.97,180100000.0
2007-04-20 00:15:00,98.96,98.99,98.96,98.98,191500001.0
2007-04-20 00:16:00,98.98,98.99,98.97,98.98,99900001.0
2007-04-20 00:17:00,98.99,99.0,98.985,99.0,43700000.0
2007-04-20 00:18:00,99.0,99.0,99.0,99.0,9600000.0
2007-04-20 00:19:00,99.0,99.0,98.97,98.97,164000000.0
2007-04-20 00:20:00,98.98,98.98,98.95,98.96,86400000.0
2007-04-20 00:21:00,98.95,98.95,98.92,98.925,375100000.0
2007-04-20 00:22:00,98.93,98.95,98.93,98.94,81600000.0
2007-04-20 00:23:00,98.93,98.93,98.92,98.93,260000000.0
2007-04-20 00:24:00,98.92,98.93,98.9,98.9,234400000.0
2007-04-20 00:25:00,98.89,98.91,98.885,98.9,138500003.0
2007-04-20 00:26:00,98.9,98.95,98.9,98.95,56000000.0
2007-04-20 00:27:00,98.95,98.95,98.94,98.94,36000000.0
2007-04-20 00:28:00,98.94,98.94,98.92,98.92,89600000.0
2007-04-20 00:29:00,98.92,98.92,98.9,98.9,168500000.0
2007-04-20 00:30:00,98.92,98.92,98.91,98.92,42700000.0
2007-04-20 00:31:00,98.92,98.93,98.91,98.92,72800000.0
2007-04-20 00:32:00,98.92,98.92,98.91,98.92,29600000.0
2007-04-20 00:33:00,98.92,98.93,98.92,98.93,2400000.0
2007-04-20 00:34:00,98.93,98.93,98.91,98.91,7200000.0
2007-04-20 00:35:00,98.91,98.91,98.91,98.91,24800000.0
2007-04-20 00:36:00,98.91,98.92,98.91,98.91,40000000.0
2007-04-20 00:37:00,98.91,98.91,98.9,98.9,54400000.0
2007-04-20 00:38:00,98.9,98.91,98.9,98.91,4000000.0
2007-04-20 00:39:00,98.9,98.9,98.9,98.9,18400000.0
2007-04-20 00:40:00,98.89,98.91,98.89,98.91,24000000.0
2007-04-20 00:41:00,98.9,98.9,98.9,98.9,8800000.0
2007-04-20 00:42:00,98.9,98.9,98.9,98.9,34400000.0
2007-04-20 00:43:00,98.9,98.9,98.9,98.9,20000000.0
2007-04-20 00:44:00,98.9,98.9,98.89,98.89,12000000.0
2007-04-20 00:45:00,98.9,98.9,98.89,98.89,102400000.0
2007-04-20 00:46:00,98.9,98.9,98.9,98.9,18400000.0
2007-04-20 00:47:00,98.9,98.9,98.875,98.89,142400002.0
2007-04-20 00:48:00,98.87,98.88,98.87,98.88,155799999.0
2007-04-20 00:49:00,98.87,98.89,98.87,98.87,147200000.0
2007-04-20 00:50:00,98.88,98.89,98.87,98.88,131899999.0
2007-04-20 00:51:00,98.88,98.88,98.875,98.88,50800000.0
2007-04-20 00:52:00,98.87,98.89,98.87,98.87,146400000.0
2007-04-20 00:53:00,98.87,98.87,98.86,98.87,48800000.0
2007-04-20 00:54:00,98.86,98.87,98.84,98.86,83200000.0
2007-04-20 00:55:00,98.86,98.86,98.84,98.84,92000000.0
2007-04-20 00:56:00,98.81,98.82,98.8,98.8,239999999.0
2007-04-20 00:57:00,98.8,98.81,98.77,98.8,329899998.0
2007-04-20 00:58:00,98.8,98.8,98.8,98.8,8800000.0
2007-04-20 00:59:00,98.8,98.82,98.79,98.81,215100000.0
2007-04-20 01:00:00,98.81,98.84,98.81,98.84,60000000.0
2007-04-20 01:01:00,98.86,98.86,98.84,98.84,20800000.0
2007-04-20 01:02:00,98.84,98.84,98.835,98.84,21600000.0
2007-04-20 01:03:00,98.84,98.86,98.84,98.845,146500000.0
2007-04-20 01:04:00,98.845,98.88,98.845,98.88,205000000.0
2007-04-20 01:05:00,98.88,98.89,98.86,98.87,115400000.0
2007-04-20 01:06:00,98.87,98.9,98.86,98.9,198100000.0
2007-04-20 01:07:00,98.9,98.9,98.86,98.86,534399995.0
2007-04-20 01:08:00,98.88,98.89,98.85,98.88,46100000.0
2007-04-20 01:09:00,98.88,98.89,98.85,98.89,272199998.0
2007-04-20 01:10:00,98.895,98.91,98.89,98.91,169200000.0
2007-04-20 01:11:00,98.895,98.9,98.87,98.9,111400000.0
2007-04-20 01:12:00,98.9,98.92,98.9,98.91,30400000.0
2007-04-20 01:13:00,98.91,98.91,98.91,98.91,17600000.0
2007-04-20 01:14:00,98.9,98.91,98.9,98.91,16000000.0
2007-04-20 01:15:00,98.9,98.9,98.86,98.86,222400000.0
2007-04-20 01:16:00,98.86,98.87,98.86,98.86,155200000.0
2007-04-20 01:17:00,98.87,98.87,98.8,98.8,417199996.0
2007-04-20 01:18:00,98.8,98.85,98.8,98.85,365900002.0
2007-04-20 01:19:00,98.85,98.85,98.84,98.85,14400000.0
2007-04-20 01:20:00,98.85,98.85,98.84,98.84,25200000.0
2007-04-20 01:21:00,98.85,98.86,98.85,98.86,12500000.0
2007-04-20 01:22:00,98.86,98.87,98.845,98.86,16200000.0
2007-04-20 01:23:00,98.87,98.87,98.86,98.86,3600000.0
2007-04-20 01:24:00,98.86,98.87,98.86,98.87,7200000.0
2007-04-20 01:25:00,98.84,98.85,98.83,98.85,76800000.0
2007-04-20 01:26:00,98.84,98.85,98.83,98.85,32000000.0
2007-04-20 01:27:00,98.85,98.85,98.82,98.83,87700000.0
2007-04-20 01:28:00,98.83,98.86,98.82,98.86,143000000.0
2007-04-20 01:29:00,98.87,98.88,98.85,98.85,357999998.0
2007-04-20 01:30:00,98.86,98.865,98.84,98.865,406800000.0
2007-04-20 01:31:00,98.87,98.88,98.85,98.86,162499999.0
2007-04-20 01:32:00,98.86,98.88,98.86,98.88,48800000.0
2007-04-20 01:33:00,98.88,98.9,98.88,98.89,75100000.0
2007-04-20 01:34:00,98.89,98.905,98.89,98.9,126100000.0
2007-04-20 01:35:00,98.9,98.91,98.89,98.89,317799998.0
2007-04-20 01:36:00,98.89,98.91,98.89,98.9,112000000.0
2007-04-20 01:37:00,98.9,98.9,98.88,98.89,81700000.0
2007-04-20 01:38:00,98.89,98.9,98.88,98.9,420000000.0
2007-04-20 01:39:00,98.9,98.93,98.9,98.93,397200000.0
2007-04-20 01:40:00,98.92,98.93,98.91,98.93,249400000.0
2007-04-20 01:41:00,98.92,98.92,98.91,98.92,181200000.0
2007-04-20 01:42:00,98.92,98.92,98.9,98.915,304699999.0
2007-04-20 01:43:00,98.92,98.92,98.9,98.9,112000000.0
2007-04-20 01:44:00,98.915,98.93,98.91,98.93,177200000.0
2007-04-20 01:45:00,98.92,98.94,98.92,98.93,224800000.0
2007-04-20 01:46:00,98.95,98.95,98.92,98.93,194600000.0
2007-04-20 01:47:00,98.93,98.93,98.92,98.93,71700000.0
2007-04-20 01:48:00,98.92,98.94,98.92,98.92,82400000.0
2007-04-20 01:49:00,98.92,98.925,98.9,98.91,118399999.0
2007-04-20 01:50:00,98.91,98.91,98.9,98.9,62900000.0
2007-04-20 01:51:00,98.9,98.9,98.88,98.89,275599999.0
2007-04-20 01:52:00,98.885,98.9,98.88,98.89,120800000.0
2007-04-20 01:53:00,98.88,98.88,98.85,98.85,126400000.0
2007-04-20 01:54:00,98.85,98.86,98.83,98.84,97600000.0
2007-04-20 01:55:00,98.84,98.86,98.84,98.845,209699999.0
2007-04-20 01:56:00,98.85,98.87,98.85,98.87,92200000.0
2007-04-20 01:57:00,98.87,98.88,98.86,98.87,160000000.0
2007-04-20 01:58:00,98.87,98.89,98.87,98.88,136800000.0
2007-04-20 01:59:00,98.88,98.88,98.87,98.87,126399998.0
2007-04-20 02:00:00,98.89,98.89,98.87,98.89,143900001.0
2007-04-20 02:01:00,98.885,98.96,98.88,98.95,536500000.0
2007-04-20 02:02:00,98.94,98.99,98.935,98.975,401800003.0
2007-04-20 02:03:00,98.97,98.99,98.93,98.93,197999999.0
2007-04-20 02:04:00,98.92,98.94,98.92,98.92,253699998.0
2007-04-20 02:05:00,98.93,98.93,98.91,98.915,67800001.0
2007-04-20 02:06:00,98.915,98.92,98.905,98.91,163300000.0
2007-04-20 02:07:00,98.915,98.93,98.9,98.9,124700001.0
2007-04-20 02:08:00,98.9,98.92,98.89,98.91,486200004.0
2007-04-20 02:09:00,98.91,98.95,98.91,98.95,130899999.0
2007-04-20 02:10:00,98.95,98.98,98.95,98.97,327600001.0
2007-04-20 02:11:00,98.97,98.97,98.96,98.96,135000000.0
2007-04-20 02:12:00,98.96,98.96,98.94,98.96,313200001.0
2007-04-20 02:13:00,98.96,98.96,98.94,98.96,418099993.0
2007-04-20 02:14:00,98.97,98.98,98.93,98.94,294899995.0
2007-04-20 02:15:00,98.95,98.95,98.92,98.93,95200000.0
2007-04-20 02:16:00,98.93,98.93,98.91,98.91,65600000.0
2007-04-20 02:17:00,98.91,98.92,98.9,98.92,79200000.0
2007-04-20 02:18:00,98.915,98.93,98.91,98.93,71200000.0
2007-04-20 02:19:00,98.93,98.94,98.91,98.94,163300000.0
2007-04-20 02:20:00,98.94,98.95,98.93,98.94,175399998.0
2007-04-20 02:21:00,98.95,98.96,98.945,98.95,135100000.0
2007-04-20 02:22:00,98.95,98.97,98.95,98.96,121200000.0
2007-04-20 02:23:00,98.96,98.97,98.95,98.97,193999997.0
2007-04-20 02:24:00,98.97,98.98,98.96,98.98,260799998.0
2007-04-20 02:25:00,98.97,98.98,98.95,98.97,124499999.0
2007-04-20 02:26:00,98.97,99.0,98.97,98.98,104500000.0
2007-04-20 02:27:00,98.975,98.99,98.975,98.975,75200000.0
2007-04-20 02:28:00,98.975,98.975,98.96,98.97,35600000.0
2007-04-20 02:29:00,98.98,98.98,98.975,98.98,59200000.0
2007-04-20 02:30:00,98.98,98.98,98.98,98.98,51200000.0
2007-04-20 02:31:00,98.975,98.98,98.96,98.96,57600000.0
2007-04-20 02:32:00,98.96,98.975,98.96,98.975,117600000.0
2007-04-20 02:33:00,98.975,98.99,98.96,98.98,189600000.0
2007-04-20 02:34:00,98.98,99.02,98.98,98.99,115800000.0
2007-04-20 02:35:00,98.99,99.01,98.99,98.99,132000000.0
2007-04-20 02:36:00,98.985,99.01,98.985,99.0,100400000.0
2007-04-20 02:37:00,99.01,99.04,98.99,99.02,680799998.0
2007-04-20 02:38:00,99.04,99.04,98.99,98.99,358700001.0
2007-04-20 02:39:00,98.99,99.03,98.98,99.03,347800001.0
2007-04-20 02:40:00,99.03,99.065,99.01,99.05,565699999.0
2007-04-20 02:41:00,99.05,99.06,99.04,99.05,264300000.0
2007-04-20 02:42:00,99.05,99.06,99.02,99.04,961799973.0
2007-04-20 02:43:00,99.04,99.05,99.03,99.04,277199999.0
2007-04-20 02:44:00,99.04,99.05,99.04,99.04,188800000.0
2007-04-20 02:45:00,99.03,99.05,99.03,99.04,122400000.0
2007-04-20 02:46:00,99.05,99.06,99.03,99.06,138800000.0
2007-04-20 02:47:00,99.07,99.07,99.06,99.06,2200000.0
2007-04-20 02:48:00,99.06,99.07,99.05,99.05,96700000.0
2007-04-20 02:49:00,99.055,99.06,99.04,99.05,251799999.0
2007-04-20 02:50:00,99.05,99.06,99.05,99.06,103200000.0
2007-04-20 02:51:00,99.06,99.09,99.055,99.09,103700000.0
2007-04-20 02:52:00,99.08,99.13,99.08,99.11,387300001.0
2007-04-20 02:53:00,99.11,99.17,99.11,99.17,323199997.0
2007-04-20 02:54:00,99.17,99.18,99.14,99.18,320000000.0
2007-04-20 02:55:00,99.18,99.19,99.13,99.15,443299996.0
2007-04-20 02:56:00,99.16,99.21,99.14,99.18,393599996.0
2007-04-20 02:57:00,99.18,99.22,99.17,99.21,450300001.0
2007-04-20 02:58:00,99.2,99.24,99.17,99.175,639699991.0
2007-04-20 02:59:00,99.17,99.2,99.16,99.19,468400001.0
2007-04-20 03:00:00,99.19,99.2,99.14,99.14,292800000.0
2007-04-20 03:01:00,99.14,99.16,99.1,99.115,359600000.0
2007-04-20 03:02:00,99.11,99.13,99.11,99.12,312300000.0
2007-04-20 03:03:00,99.115,99.13,99.11,99.12,216000000.0
2007-04-20 03:04:00,99.115,99.13,99.1,99.12,320600001.0
2007-04-20 03:05:00,99.11,99.12,99.11,99.12,188700001.0
2007-04-20 03:06:00,99.12,99.12,99.11,99.11,81200000.0
2007-04-20 03:07:00,99.11,99.11,99.07,99.095,471699998.0
2007-04-20 03:08:00,99.095,99.11,99.08,99.09,113300000.0
2007-04-20 03:09:00,99.07,99.1,99.07,99.09,212700000.0
2007-04-20 03:10:00,99.09,99.15,99.09,99.15,247999999.0
2007-04-20 03:11:00,99.16,99.19,99.15,99.19,366400000.0
2007-04-20 03:12:00,99.19,99.2,99.17,99.18,186400000.0
2007-04-20 03:13:00,99.2,99.22,99.195,99.2,332800000.0
2007-04-20 03:14:00,99.2,99.2,99.14,99.16,214400000.0
2007-04-20 03:15:00,99.17,99.17,99.14,99.145,347300002.0
2007-04-20 03:16:00,99.145,99.175,99.13,99.17,241800000.0
2007-04-20 03:17:00,99.17,99.19,99.15,99.15,204000000.0
2007-04-20 03:18:00,99.15,99.15,99.13,99.13,104800000.0
2007-04-20 03:19:00,99.14,99.15,99.13,99.13,156000000.0
2007-04-20 03:20:00,99.13,99.13,99.11,99.13,217800001.0
2007-04-20 03:21:00,99.13,99.13,99.11,99.12,258300002.0
2007-04-20 03:22:00,99.12,99.13,99.08,99.09,257800000.0
2007-04-20 03:23:00,99.09,99.1,99.06,99.075,441300001.0
2007-04-20 03:24:00,99.07,99.08,99.07,99.08,221900002.0
2007-04-20 03:25:00,99.07,99.08,99.05,99.05,505900002.0
2007-04-20 03:26:00,99.05,99.08,99.04,99.06,233499999.0
2007-04-20 03:27:00,99.06,99.07,99.03,99.03,438099999.0
2007-04-20 03:28:00,99.03,99.035,99.03,99.03,80900000.0
2007-04-20 03:29:00,99.04,99.05,99.03,99.05,168700000.0
2007-04-20 03:30:00,99.05,99.05,99.03,99.04,184000000.0
2007-04-20 03:31:00,99.05,99.06,99.03,99.04,247200000.0
2007-04-20 03:32:00,99.04,99.04,99.02,99.03,363900001.0
2007-04-20 03:33:00,99.03,99.03,99.01,99.02,240800000.0
2007-04-20 03:34:00,99.03,99.04,99.03,99.04,211200000.0
2007-04-20 03:35:00,99.04,99.06,99.04,99.06,170400000.0
2007-04-20 03:36:00,99.07,99.08,99.06,99.07,180800000.0
2007-04-20 03:37:00,99.07,99.07,99.04,99.05,154499999.0
2007-04-20 03:38:00,99.05,99.06,99.05,99.05,240000000.0
2007-04-20 03:39:00,99.05,99.06,99.04,99.05,272000000.0
2007-04-20 03:40:00,99.04,99.05,99.03,99.04,159300000.0
2007-04-20 03:41:00,99.03,99.04,99.02,99.02,191199999.0
2007-04-20 03:42:00,99.02,99.02,99.01,99.02,136300000.0
2007-04-20 03:43:00,99.03,99.03,99.01,99.01,56800000.0
2007-04-20 03:44:00,99.01,99.02,99.01,99.015,254000000.0
2007-04-20 03:45:00,99.02,99.02,98.985,99.0,265600000.0
2007-04-20 03:46:00,99.0,99.0,98.99,99.0,167200000.0
2007-04-20 03:47:00,99.0,99.01,98.99,99.01,93600000.0
2007-04-20 03:48:00,99.0,99.0,98.99,99.0,36000000.0
2007-04-20 03:49:00,98.99,99.0,98.95,98.96,248000000.0
2007-04-20 03:50:00,98.95,98.96,98.95,98.95,179900000.0
2007-04-20 03:51:00,98.97,98.98,98.94,98.96,228299997.0
2007-04-20 03:52:00,98.96,98.965,98.94,98.965,288299998.0
2007-04-20 03:53:00,98.96,98.96,98.95,98.96,133800001.0
2007-04-20 03:54:00,98.96,98.98,98.94,98.97,261299997.0
2007-04-20 03:55:00,98.98,98.98,98.95,98.95,105499999.0
2007-04-20 03:56:00,98.95,98.96,98.93,98.93,245499999.0
2007-04-20 03:57:00,98.94,98.94,98.93,98.94,128199999.0
2007-04-20 03:58:00,98.96,98.97,98.94,98.95,179699999.0
2007-04-20 03:59:00,98.95,98.95,98.92,98.92,170199999.0
2007-04-20 04:00:00,98.92,98.95,98.92,98.94,171699999.0
2007-04-20 04:01:00,98.96,98.96,98.94,98.95,119600001.0
2007-04-20 04:02:00,98.95,98.97,98.94,98.955,208400001.0
2007-04-20 04:03:00,98.955,98.96,98.94,98.95,118100000.0
2007-04-20 04:04:00,98.94,98.96,98.94,98.95,122200000.0
2007-04-20 04:05:00,98.95,98.95,98.93,98.93,208300001.0
2007-04-20 04:06:00,98.94,98.94,98.91,98.92,253000004.0
2007-04-20 04:07:00,98.93,98.94,98.9,98.91,337500000.0
2007-04-20 04:08:00,98.92,98.92,98.91,98.91,64600000.0
2007-04-20 04:09:00,98.9,98.91,98.9,98.91,23200000.0
2007-04-20 04:10:00,98.91,98.93,98.91,98.91,143200000.0
2007-04-20 04:11:00,98.91,98.91,98.91,98.91,41600000.0
2007-04-20 04:12:00,98.91,98.93,98.91,98.93,35200000.0
2007-04-20 04:13:00,98.93,98.94,98.92,98.94,259799999.0
2007-04-20 04:14:00,98.95,98.96,98.94,98.94,229600000.0
2007-04-20 04:15:00,98.93,98.95,98.93,98.935,279199998.0
2007-04-20 04:16:00,98.94,98.94,98.91,98.91,128000000.0
2007-04-20 04:17:00,98.91,98.92,98.91,98.92,133600000.0
2007-04-20 04:18:00,98.92,98.93,98.92,98.93,31600000.0
2007-04-20 04:19:00,98.93,98.94,98.92,98.93,143300000.0
2007-04-20 04:20:00,98.93,98.94,98.92,98.93,153999999.0
2007-04-20 04:21:00,98.93,98.94,98.92,98.93,225400001.0
2007-04-20 04:22:00,98.93,98.93,98.93,98.93,72200000.0
2007-04-20 04:23:00,98.93,98.93,98.92,98.92,45600000.0
2007-04-20 04:24:00,98.92,98.92,98.91,98.92,120000000.0
2007-04-20 04:25:00,98.92,98.92,98.9,98.9,85300000.0
2007-04-20 04:26:00,98.91,98.92,98.91,98.91,44200000.0
2007-04-20 04:27:00,98.905,98.92,98.89,98.92,292299999.0
2007-04-20 04:28:00,98.91,98.94,98.91,98.94,141500000.0
2007-04-20 04:29:00,98.95,98.95,98.92,98.92,123800000.0
2007-04-20 04:30:00,98.915,98.925,98.9,98.92,132099998.0
2007-04-20 04:31:00,98.92,98.93,98.92,98.93,46400000.0
2007-04-20 04:32:00,98.93,98.93,98.92,98.92,70400000.0
2007-04-20 04:33:00,98.92,98.92,98.89,98.9,81600000.0
2007-04-20 04:34:00,98.9,98.92,98.9,98.9,100800000.0
2007-04-20 04:35:00,98.9,98.91,98.9,98.91,123500000.0
2007-04-20 04:36:00,98.91,98.92,98.9,98.915,121000000.0
2007-04-20 04:37:00,98.915,98.93,98.91,98.93,52300000.0
2007-04-20 04:38:00,98.93,98.94,98.93,98.94,82400000.0
2007-04-20 04:39:00,98.94,98.94,98.93,98.94,149600000.0
2007-04-20 04:40:00,98.94,98.94,98.925,98.94,153500000.0
2007-04-20 04:41:00,98.93,98.94,98.93,98.93,69600000.0
2007-04-20 04:42:00,98.93,98.94,98.92,98.925,106300000.0
2007-04-20 04:43:00,98.93,98.94,98.93,98.93,252800000.0
2007-04-20 04:44:00,98.94,98.95,98.94,98.94,96000000.0
2007-04-20 04:45:00,98.93,98.94,98.92,98.94,200399999.0
2007-04-20 04:46:00,98.94,98.94,98.93,98.94,160500001.0
2007-04-20 04:47:00,98.93,98.95,98.93,98.95,44800000.0
2007-04-20 04:48:00,98.95,98.97,98.94,98.97,300799999.0
2007-04-20 04:49:00,98.97,98.97,98.95,98.97,318199998.0
2007-04-20 04:50:00,98.97,98.99,98.97,98.98,256800000.0
2007-04-20 04:51:00,98.98,99.0,98.98,98.99,153600000.0
2007-04-20 04:52:00,99.005,99.015,98.99,99.01,317699999.0
2007-04-20 04:53:00,99.01,99.03,99.0,99.03,290000001.0
2007-04-20 04:54:00,99.02,99.02,98.99,99.01,226400001.0
2007-04-20 04:55:00,99.01,99.01,98.99,98.99,97600000.0
2007-04-20 04:56:00,98.99,99.0,98.97,98.98,270400000.0
2007-04-20 04:57:00,98.98,98.98,98.94,98.97,178399998.0
2007-04-20 04:58:00,98.98,98.98,98.95,98.96,261100001.0
2007-04-20 04:59:00,98.96,98.98,98.96,98.98,163200000.0
2007-04-20 05:00:00,98.98,98.98,98.96,98.97,238400000.0
2007-04-20 05:01:00,98.97,98.97,98.95,98.96,67900000.0
2007-04-20 05:02:00,98.96,98.99,98.96,98.97,338000002.0
2007-04-20 05:03:00,98.97,98.97,98.96,98.96,49600000.0
2007-04-20 05:04:00,98.96,98.96,98.94,98.95,65600001.0
2007-04-20 05:05:00,98.96,98.96,98.95,98.95,38400000.0
2007-04-20 05:06:00,98.96,98.97,98.955,98.97,73200000.0
2007-04-20 05:07:00,98.97,98.97,98.96,98.96,14400000.0
2007-04-20 05:08:00,98.96,98.97,98.96,98.97,56800000.0
2007-04-20 05:09:00,98.97,98.98,98.97,98.98,118200000.0
2007-04-20 05:10:00,98.98,98.98,98.97,98.97,140600000.0
2007-04-20 05:11:00,98.97,98.97,98.95,98.97,187900001.0
2007-04-20 05:12:00,98.98,98.98,98.98,98.98,9600000.0
2007-04-20 05:13:00,98.98,98.98,98.98,98.98,15200000.0
2007-04-20 05:14:00,98.98,98.99,98.98,98.99,16000000.0
2007-04-20 05:15:00,98.99,99.0,98.985,98.99,71100000.0
2007-04-20 05:16:00,98.98,99.01,98.975,99.01,240800000.0
2007-04-20 05:17:00,99.0,99.03,99.0,99.02,113600000.0
2007-04-20 05:18:00,99.02,99.03,99.015,99.015,97900000.0
2007-04-20 05:19:00,99.02,99.02,99.02,99.02,23200000.0
2007-04-20 05:20:00,99.015,99.015,99.01,99.01,83200000.0
2007-04-20 05:21:00,99.015,99.04,99.01,99.02,100000000.0
2007-04-20 05:22:00,99.03,99.05,99.02,99.04,230100000.0
2007-04-20 05:23:00,99.04,99.06,99.04,99.05,88800000.0
2007-04-20 05:24:00,99.05,99.06,99.02,99.05,215000000.0
2007-04-20 05:25:00,99.05,99.05,99.03,99.04,107200000.0
2007-04-20 05:26:00,99.04,99.05,99.03,99.05,232000000.0
2007-04-20 05:27:00,99.04,99.05,99.04,99.05,67200000.0
2007-04-20 05:28:00,99.05,99.06,99.04,99.04,140800000.0
2007-04-20 05:29:00,99.05,99.085,99.05,99.085,390099998.0
2007-04-20 05:30:00,99.085,99.1,99.07,99.08,401200000.0
2007-04-20 05:31:00,99.09,99.13,99.09,99.13,493399998.0
2007-04-20 05:32:00,99.13,99.14,99.12,99.13,143600000.0
2007-04-20 05:33:00,99.13,99.15,99.13,99.15,309900001.0
2007-04-20 05:34:00,99.15,99.2,99.15,99.15,248600000.0
2007-04-20 05:35:00,99.15,99.16,99.15,99.16,174600000.0
2007-04-20 05:36:00,99.16,99.17,99.16,99.16,94400000.0
2007-04-20 05:37:00,99.17,99.17,99.16,99.16,177500001.0
2007-04-20 05:38:00,99.16,99.16,99.14,99.14,224000000.0
2007-04-20 05:39:00,99.14,99.15,99.14,99.15,180000000.0
2007-04-20 05:40:00,99.15,99.15,99.12,99.13,85500001.0
2007-04-20 05:41:00,99.13,99.13,99.1,99.13,242900001.0
2007-04-20 05:42:00,99.13,99.13,99.12,99.12,51200000.0
2007-04-20 05:43:00,99.12,99.13,99.12,99.12,61600000.0
2007-04-20 05:44:00,99.12,99.13,99.11,99.12,314400000.0
2007-04-20 05:45:00,99.12,99.12,99.11,99.11,136000000.0
2007-04-20 05:46:00,99.11,99.11,99.09,99.1,274100004.0
2007-04-20 05:47:00,99.09,99.12,99.09,99.11,253700005.0
2007-04-20 05:48:00,99.11,99.11,99.105,99.105,30400000.0
2007-04-20 05:49:00,99.12,99.12,99.11,99.11,20600001.0
2007-04-20 05:50:00,99.12,99.12,99.09,99.09,136900001.0
2007-04-20 05:51:00,99.1,99.1,99.08,99.09,254600005.0
2007-04-20 05:52:00,99.09,99.09,99.07,99.08,200799999.0
2007-04-20 05:53:00,99.09,99.1,99.08,99.1,228600001.0
2007-04-20 05:54:00,99.1,99.1,99.09,99.1,363900003.0
2007-04-20 05:55:00,99.1,99.12,99.1,99.12,221700000.0
2007-04-20 05:56:00,99.12,99.12,99.09,99.1,203199999.0
2007-04-20 05:57:00,99.1,99.11,99.09,99.105,242999999.0
2007-04-20 05:58:00,99.11,99.16,99.11,99.11,187200000.0
2007-04-20 05:59:00,99.12,99.12,99.1,99.1,156000000.0
2007-04-20 06:00:00,99.1,99.1,99.08,99.09,120799999.0
2007-04-20 06:01:00,99.09,99.1,99.09,99.095,92600000.0
2007-04-20 06:02:00,99.1,99.13,99.09,99.13,287900000.0
2007-04-20 06:03:00,99.13,99.14,99.12,99.12,208900001.0
2007-04-20 06:04:00,99.12,99.12,99.1,99.11,80800000.0
2007-04-20 06:05:00,99.11,99.12,99.11,99.12,199200000.0
2007-04-20 06:06:00,99.12,99.13,99.1,99.12,121400000.0
2007-04-20 06:07:00,99.11,99.12,99.1,99.105,192600000.0
2007-04-20 06:08:00,99.1,99.115,99.09,99.1,333600000.0
2007-04-20 06:09:00,99.12,99.12,99.11,99.12,129599997.0
2007-04-20 06:10:00,99.12,99.12,99.1,99.1,159200000.0
2007-04-20 06:11:00,99.1,99.11,99.09,99.1,166400000.0
2007-04-20 06:12:00,99.1,99.1,99.09,99.09,60800000.0
2007-04-20 06:13:00,99.09,99.09,99.08,99.08,148000000.0
2007-04-20 06:14:00,99.08,99.08,99.065,99.065,43200000.0
2007-04-20 06:15:00,99.07,99.08,99.06,99.06,169099998.0
2007-04-20 06:16:00,99.065,99.07,99.05,99.06,99200001.0
2007-04-20 06:17:00,99.06,99.07,99.06,99.07,43200000.0
2007-04-20 06:18:00,99.07,99.08,99.07,99.08,123200000.0
2007-04-20 06:19:00,99.08,99.08,99.08,99.08,126400000.0
2007-04-20 06:20:00,99.08,99.08,99.07,99.07,92000000.0
2007-04-20 06:21:00,99.07,99.08,99.07,99.075,104000000.0
2007-04-20 06:22:00,99.07,99.08,99.06,99.08,159200001.0
2007-04-20 06:23:00,99.08,99.08,99.07,99.07,228000000.0
2007-04-20 06:24:00,99.07,99.07,99.05,99.06,165600000.0
2007-04-20 06:25:00,99.06,99.07,99.06,99.065,72000000.0
2007-04-20 06:26:00,99.07,99.07,99.05,99.06,179100000.0
2007-04-20 06:27:00,99.06,99.06,99.04,99.06,52800000.0
2007-04-20 06:28:00,99.06,99.06,99.06,99.06,32800000.0
2007-04-20 06:29:00,99.06,99.06,99.06,99.06,16800000.0
2007-04-20 06:30:00,99.06,99.06,99.06,99.06,14000000.0
2007-04-20 06:31:00,99.06,99.07,99.055,99.055,107000000.0
2007-04-20 06:32:00,99.05,99.06,99.05,99.06,54400002.0
2007-04-20 06:33:00,99.06,99.06,99.03,99.04,92200001.0
2007-04-20 06:34:00,99.05,99.05,99.04,99.05,60800000.0
2007-04-20 06:35:00,99.05,99.05,99.03,99.03,59200000.0
2007-04-20 06:36:00,99.03,99.04,99.03,99.03,142400000.0
2007-04-20 06:37:00,99.03,99.03,99.03,99.03,19200000.0
2007-04-20 06:38:00,99.03,99.04,99.03,99.03,126400000.0
2007-04-20 06:39:00,99.03,99.04,99.02,99.03,140799999.0
2007-04-20 06:40:00,99.05,99.05,99.02,99.03,72800000.0
2007-04-20 06:41:00,99.03,99.03,99.03,99.03,52799999.0
2007-04-20 06:42:00,99.02,99.03,99.02,99.03,36800000.0
2007-04-20 06:43:00,99.03,99.03,99.02,99.03,69800000.0
2007-04-20 06:44:00,99.02,99.03,99.02,99.03,93100000.0
2007-04-20 06:45:00,99.03,99.03,99.02,99.02,41000000.0
2007-04-20 06:46:00,99.02,99.03,99.02,99.03,43900000.0
2007-04-20 06:47:00,99.03,99.05,99.02,99.03,182600000.0
2007-04-20 06:48:00,99.05,99.05,99.04,99.05,8000000.0
2007-04-20 06:49:00,99.05,99.05,99.02,99.03,90700000.0
2007-04-20 06:50:00,99.025,99.03,99.01,99.03,232000000.0
2007-04-20 06:51:00,99.03,99.03,99.03,99.03,117600000.0
2007-04-20 06:52:00,99.02,99.03,99.02,99.03,37600000.0
2007-04-20 06:53:00,99.03,99.03,99.02,99.03,28000000.0
2007-04-20 06:54:00,99.03,99.03,99.03,99.03,4700000.0
2007-04-20 06:55:00,99.03,99.03,99.01,99.015,179500000.0
2007-04-20 06:56:00,99.02,99.02,99.01,99.02,71600000.0
2007-04-20 06:57:00,99.02,99.04,99.02,99.04,39200000.0
2007-04-20 06:58:00,99.04,99.04,99.03,99.03,47200000.0
2007-04-20 06:59:00,99.03,99.03,99.02,99.02,99200000.0
2007-04-20 07:00:00,99.02,99.03,99.02,99.02,58400000.0
2007-04-20 07:01:00,99.01,99.02,99.01,99.01,48000000.0
2007-04-20 07:02:00,99.01,99.01,99.005,99.01,77800000.0
2007-04-20 07:03:00,99.01,99.01,99.01,99.01,93600000.0
2007-04-20 07:04:00,99.01,99.01,99.005,99.005,22400000.0
2007-04-20 07:05:00,99.01,99.01,98.99,99.0,125600000.0
2007-04-20 07:06:00,99.0,99.0,98.98,98.99,207000000.0
2007-04-20 07:07:00,98.99,98.99,98.98,98.98,33600000.0
2007-04-20 07:08:00,98.98,98.99,98.98,98.99,64000000.0
2007-04-20 07:09:00,98.99,99.01,98.99,99.01,75200000.0
2007-04-20 07:10:00,99.01,99.01,99.01,99.01,4000000.0
2007-04-20 07:11:00,99.01,99.02,99.01,99.02,16800000.0
2007-04-20 07:12:00,99.02,99.03,99.01,99.02,65600000.0
2007-04-20 07:13:00,99.02,99.02,99.02,99.02,18400000.0
2007-04-20 07:14:00,99.02,99.03,99.02,99.02,92000000.0
2007-04-20 07:15:00,99.02,99.02,99.02,99.02,800000.0
2007-04-20 07:16:00,99.02,99.02,99.02,99.02,46400000.0
2007-04-20 07:17:00,99.02,99.02,99.02,99.02,48000000.0
2007-04-20 07:18:00,99.03,99.03,99.03,99.03,2400000.0
2007-04-20 07:19:00,98.973,99.005,98.965,98.993,36000000.0
2007-04-20 07:20:00,98.993,99.017,98.993,99.012,97600000.0
2007-04-20 07:21:00,99.03,99.03,99.02,99.02,79200000.0
2007-04-20 07:22:00,99.02,99.02,99.0,99.01,35200000.0
2007-04-20 07:23:00,99.01,99.02,98.995,98.995,206500001.0
2007-04-20 07:24:00,99.01,99.01,98.99,98.99,19200000.0
2007-04-20 07:25:00,98.99,99.01,98.99,99.0,65500000.0
2007-04-20 07:26:00,99.0,99.0,98.99,99.0,49000000.0
2007-04-20 07:27:00,99.0,99.03,99.0,99.02,50400000.0
2007-04-20 07:28:00,99.02,99.02,99.0,99.0,156000000.0
2007-04-20 07:29:00,99.01,99.02,99.0,99.0,92000000.0
2007-04-20 07:30:00,99.0,99.02,99.0,99.02,135200000.0
2007-04-20 07:31:00,99.01,99.02,99.005,99.01,46600000.0
2007-04-20 07:32:00,99.005,99.02,99.0,99.005,206800002.0
2007-04-20 07:33:00,99.01,99.02,99.0,99.02,67500001.0
2007-04-20 07:34:00,99.01,99.02,99.0,99.005,187099997.0
2007-04-20 07:35:00,99.005,99.04,99.005,99.03,182900001.0
2007-04-20 07:36:00,99.02,99.03,99.02,99.02,139000002.0
2007-04-20 07:37:00,99.02,99.03,99.01,99.02,177599998.0
2007-04-20 07:38:00,99.02,99.02,99.0,99.01,162899998.0
2007-04-20 07:39:00,99.02,99.02,99.01,99.02,41600000.0
2007-04-20 07:40:00,99.01,99.03,98.99,99.03,179900000.0
2007-04-20 07:41:00,99.03,99.03,99.02,99.02,98400000.0
2007-04-20 07:42:00,99.02,99.02,99.01,99.01,31999999.0
2007-04-20 07:43:00,99.02,99.06,99.02,99.055,146400000.0
2007-04-20 07:44:00,99.05,99.06,99.0,99.01,342599994.0
2007-04-20 07:45:00,99.02,99.03,98.99,98.995,198700000.0
2007-04-20 07:46:00,99.0,99.01,99.0,99.0,208799999.0
2007-04-20 07:47:00,99.0,99.01,98.99,99.0,180600002.0
2007-04-20 07:48:00,99.01,99.02,99.01,99.02,21600000.0
2007-04-20 07:49:00,99.01,99.02,99.01,99.02,146100000.0
2007-04-20 07:50:00,99.03,99.03,99.01,99.03,309200000.0
2007-04-20 07:51:00,99.03,99.04,99.02,99.03,263800000.0
2007-04-20 07:52:00,99.04,99.05,99.03,99.05,257399998.0
2007-04-20 07:53:00,99.04,99.06,99.03,99.06,213100002.0
2007-04-20 07:54:00,99.06,99.06,99.02,99.02,182899998.0
2007-04-20 07:55:00,99.01,99.04,99.0,99.025,225299998.0
2007-04-20 07:56:00,99.04,99.04,99.02,99.02,279500006.0
2007-04-20 07:57:00,99.03,99.05,99.02,99.05,266200004.0
2007-04-20 07:58:00,99.05,99.05,99.03,99.03,167200000.0
2007-04-20 07:59:00,99.03,99.03,98.99,98.99,132800000.0
2007-04-20 08:00:00,98.99,98.99,98.96,98.98,209299999.0
2007-04-20 08:01:00,98.98,99.01,98.975,99.01,265600000.0
2007-04-20 08:02:00,99.02,99.03,99.01,99.02,106400000.0
2007-04-20 08:03:00,99.02,99.04,99.01,99.04,161600000.0
2007-04-20 08:04:00,99.04,99.06,99.02,99.03,357999999.0
2007-04-20 08:05:00,99.03,99.03,99.01,99.03,206599998.0
2007-04-20 08:06:00,99.02,99.02,99.0,99.01,266999996.0
2007-04-20 08:07:00,99.02,99.02,98.99,99.0,316200002.0
2007-04-20 08:08:00,99.01,99.03,98.99,99.03,309300000.0
2007-04-20 08:09:00,99.03,99.03,99.02,99.02,219200000.0
2007-04-20 08:10:00,99.03,99.03,99.005,99.01,239900000.0
2007-04-20 08:11:00,99.01,99.04,99.01,99.04,400400000.0
2007-04-20 08:12:00,99.04,99.07,99.04,99.045,266299998.0
2007-04-20 08:13:00,99.05,99.06,99.04,99.06,322500000.0
2007-04-20 08:14:00,99.07,99.1,99.05,99.08,219900000.0
2007-04-20 08:15:00,99.08,99.08,99.06,99.07,297500001.0
2007-04-20 08:16:00,99.07,99.08,99.06,99.08,168000000.0
2007-04-20 08:17:00,99.08,99.12,99.07,99.09,244599999.0
2007-04-20 08:18:00,99.09,99.14,99.08,99.13,563500000.0
2007-04-20 08:19:00,99.13,99.18,99.12,99.17,622999994.0
2007-04-20 08:20:00,99.17,99.23,99.11,99.11,433500001.0
2007-04-20 08:21:00,99.11,99.16,99.11,99.14,346500004.0
2007-04-20 08:22:00,99.15,99.2,99.15,99.18,361000000.0
2007-04-20 08:23:00,99.17,99.18,99.13,99.16,348300000.0
2007-04-20 08:24:00,99.16,99.19,99.13,99.13,516200001.0
2007-04-20 08:25:00,99.14,99.15,99.11,99.14,708400005.0
2007-04-20 08:26:00,99.14,99.15,99.13,99.14,214099999.0
2007-04-20 08:27:00,99.14,99.16,99.11,99.14,565600000.0
2007-04-20 08:28:00,99.14,99.15,99.12,99.12,275399998.0
2007-04-20 08:29:00,99.12,99.13,99.11,99.12,176000000.0
2007-04-20 08:30:00,99.11,99.12,99.08,99.12,167100001.0
2007-04-20 08:31:00,99.12,99.15,99.12,99.14,246700000.0
2007-04-20 08:32:00,99.145,99.16,99.14,99.15,189600000.0
2007-04-20 08:33:00,99.15,99.19,99.14,99.18,192800000.0
2007-04-20 08:34:00,99.18,99.18,99.14,99.15,235500000.0
2007-04-20 08:35:00,99.16,99.16,99.14,99.15,187800000.0
2007-04-20 08:36:00,99.15,99.15,99.1,99.14,172000000.0
2007-04-20 08:37:00,99.14,99.14,99.11,99.12,124000000.0
2007-04-20 08:38:00,99.11,99.12,99.09,99.1,113600000.0
2007-04-20 08:39:00,99.1,99.12,99.095,99.12,75900000.0
2007-04-20 08:40:00,99.12,99.12,99.11,99.11,83200000.0
2007-04-20 08:41:00,99.11,99.12,99.1,99.11,232800000.0
2007-04-20 08:42:00,99.11,99.14,99.09,99.12,371100001.0
2007-04-20 08:43:00,99.12,99.12,99.085,99.1,133100000.0
2007-04-20 08:44:00,99.1,99.11,99.08,99.08,295300000.0
2007-04-20 08:45:00,99.08,99.1,99.08,99.09,171200000.0
2007-04-20 08:46:00,99.09,99.12,99.08,99.11,145500000.0
2007-04-20 08:47:00,99.11,99.13,99.1,99.11,223300000.0
2007-04-20 08:48:00,99.12,99.12,99.11,99.11,165600000.0
2007-04-20 08:49:00,99.12,99.12,99.11,99.11,70900000.0
2007-04-20 08:50:00,99.12,99.12,99.11,99.12,119800000.0
2007-04-20 08:51:00,99.12,99.12,99.11,99.12,95200000.0
2007-04-20 08:52:00,99.12,99.12,99.09,99.1,120000000.0
2007-04-20 08:53:00,99.1,99.11,99.1,99.1,191300000.0
2007-04-20 08:54:00,99.11,99.11,99.105,99.11,68800000.0
2007-04-20 08:55:00,99.11,99.13,99.11,99.125,187200000.0
2007-04-20 08:56:00,99.12,99.13,99.1,99.13,301799997.0
2007-04-20 08:57:00,99.12,99.13,99.11,99.13,130800000.0
2007-04-20 08:58:00,99.12,99.12,99.09,99.095,177900000.0
2007-04-20 08:59:00,99.1,99.11,99.08,99.08,294800000.0
2007-04-20 09:00:00,99.07,99.08,99.03,99.06,299900000.0
2007-04-20 09:01:00,99.06,99.06,99.02,99.04,216800000.0
2007-04-20 09:02:00,99.04,99.04,99.0,99.04,370999999.0
2007-04-20 09:03:00,99.03,99.05,99.01,99.04,305000003.0
2007-04-20 09:04:00,99.035,99.05,99.0,99.03,362799999.0
2007-04-20 09:05:00,99.04,99.05,99.03,99.04,207399999.0
2007-04-20 09:06:00,99.04,99.05,99.04,99.04,103200000.0
2007-04-20 09:07:00,99.04,99.06,99.03,99.03,244199994.0
2007-04-20 09:08:00,99.05,99.05,99.04,99.05,65100000.0
2007-04-20 09:09:00,99.05,99.07,99.05,99.07,63200000.0
2007-04-20 09:10:00,99.07,99.07,99.035,99.05,213600000.0
2007-04-20 09:11:00,99.06,99.06,99.05,99.06,66000000.0
2007-04-20 09:12:00,99.06,99.06,99.05,99.06,285700001.0
2007-04-20 09:13:00,99.06,99.09,99.06,99.09,170100000.0
2007-04-20 09:14:00,99.09,99.11,99.09,99.11,128800000.0
2007-04-20 09:15:00,99.11,99.14,99.09,99.13,286300000.0
2007-04-20 09:16:00,99.13,99.13,99.12,99.12,210300000.0
2007-04-20 09:17:00,99.13,99.13,99.12,99.13,233600000.0
2007-04-20 09:18:00,99.13,99.14,99.12,99.13,211000000.0
2007-04-20 09:19:00,99.14,99.16,99.12,99.16,194299999.0
2007-04-20 09:20:00,99.16,99.16,99.115,99.13,144500000.0
2007-04-20 09:21:00,99.12,99.13,99.12,99.12,66400000.0
2007-04-20 09:22:00,99.12,99.12,99.12,99.12,145900000.0
2007-04-20 09:23:00,99.12,99.13,99.1,99.1,108800000.0
2007-04-20 09:24:00,99.1,99.1,99.09,99.1,146499998.0
2007-04-20 09:25:00,99.1,99.1,99.08,99.085,257800000.0
2007-04-20 09:26:00,99.09,99.09,99.07,99.07,56800000.0
2007-04-20 09:27:00,99.07,99.08,99.06,99.07,335700000.0
2007-04-20 09:28:00,99.07,99.1,99.07,99.1,205799999.0
2007-04-20 09:29:00,99.1,99.1,99.08,99.1,106800000.0
2007-04-20 09:30:00,99.1,99.1,99.08,99.1,48800000.0
2007-04-20 09:31:00,99.09,99.1,99.08,99.08,100000000.0
2007-04-20 09:32:00,99.08,99.08,99.065,99.07,37600000.0
2007-04-20 09:33:00,99.07,99.08,99.02,99.05,455299999.0
2007-04-20 09:34:00,99.05,99.07,99.03,99.07,269100001.0
2007-04-20 09:35:00,99.07,99.07,99.06,99.06,200800000.0
2007-04-20 09:36:00,99.06,99.06,99.045,99.06,178399998.0
2007-04-20 09:37:00,99.07,99.08,99.06,99.06,226800000.0
2007-04-20 09:38:00,99.06,99.07,99.05,99.06,152000000.0
2007-04-20 09:39:00,99.07,99.08,99.05,99.06,288700000.0
2007-04-20 09:40:00,99.06,99.07,99.06,99.07,410800000.0
2007-04-20 09:41:00,99.07,99.09,99.06,99.07,672099997.0
2007-04-20 09:42:00,99.07,99.07,99.035,99.04,465500002.0
2007-04-20 09:43:00,99.03,99.05,99.01,99.05,401500000.0
2007-04-20 09:44:00,99.06,99.08,99.04,99.08,445099998.0
2007-04-20 09:45:00,99.08,99.09,99.07,99.09,300800000.0
2007-04-20 09:46:00,99.09,99.12,99.08,99.11,541399993.0
2007-04-20 09:47:00,99.11,99.11,99.09,99.1,103900000.0
2007-04-20 09:48:00,99.1,99.12,99.09,99.09,175900001.0
2007-04-20 09:49:00,99.09,99.1,99.06,99.085,367300000.0
2007-04-20 09:50:00,99.09,99.09,99.07,99.08,120700000.0
2007-04-20 09:51:00,99.08,99.08,99.07,99.07,28000000.0
2007-04-20 09:52:00,99.07,99.08,99.07,99.08,107000000.0
2007-04-20 09:53:00,99.075,99.08,99.065,99.07,94300000.0
2007-04-20 09:54:00,99.07,99.09,99.07,99.08,90400000.0
2007-04-20 09:55:00,99.08,99.08,99.08,99.08,15200000.0
2007-04-20 09:56:00,99.08,99.08,99.05,99.05,222000000.0
2007-04-20 09:57:00,99.055,99.08,99.05,99.07,257099999.0
2007-04-20 09:58:00,99.07,99.07,99.07,99.07,13600000.0
2007-04-20 09:59:00,99.08,99.1,99.08,99.09,169600000.0
2007-04-20 10:00:00,99.08,99.09,99.07,99.07,207700000.0
2007-04-20 10:01:00,99.07,99.08,99.06,99.06,179100000.0
2007-04-20 10:02:00,99.06,99.07,99.06,99.07,19200000.0
2007-04-20 10:03:00,99.06,99.07,99.05,99.07,37200000.0
2007-04-20 10:04:00,99.065,99.08,99.05,99.06,179800001.0
2007-04-20 10:05:00,99.07,99.08,99.06,99.06,56800000.0
2007-04-20 10:06:00,99.07,99.07,99.04,99.05,277500000.0
2007-04-20 10:07:00,99.05,99.06,99.045,99.045,148900000.0
2007-04-20 10:08:00,99.05,99.05,99.04,99.04,19200000.0
2007-04-20 10:09:00,99.04,99.04,99.03,99.04,184200000.0
2007-04-20 10:10:00,99.04,99.06,99.03,99.06,232299999.0
2007-04-20 10:11:00,99.06,99.08,99.05,99.06,429400002.0
2007-04-20 10:12:00,99.07,99.12,99.06,99.105,347800000.0
2007-04-20 10:13:00,99.11,99.13,99.08,99.11,398699998.0
2007-04-20 10:14:00,99.1,99.11,99.08,99.08,154100000.0
2007-04-20 10:15:00,99.09,99.12,99.08,99.12,153100000.0
2007-04-20 10:16:00,99.11,99.12,99.11,99.12,154400000.0
2007-04-20 10:17:00,99.13,99.135,99.1,99.1,409399998.0
2007-04-20 10:18:00,99.11,99.11,99.09,99.09,161299999.0
2007-04-20 10:19:00,99.08,99.11,99.08,99.085,268600000.0
2007-04-20 10:20:00,99.085,99.1,99.075,99.09,171100000.0
2007-04-20 10:21:00,99.09,99.11,99.08,99.09,304699999.0
2007-04-20 10:22:00,99.11,99.12,99.09,99.1,218599997.0
2007-04-20 10:23:00,99.11,99.11,99.08,99.09,445199995.0
2007-04-20 10:24:00,99.08,99.12,99.08,99.11,173800000.0
2007-04-20 10:25:00,99.11,99.12,99.1,99.12,89600000.0
2007-04-20 10:26:00,99.11,99.12,99.1,99.1,89700000.0
2007-04-20 10:27:00,99.11,99.12,99.1,99.11,122700000.0
2007-04-20 10:28:00,99.11,99.11,99.095,99.11,69600000.0
2007-04-20 10:29:00,99.11,99.11,99.09,99.11,60399999.0
2007-04-20 10:30:00,99.11,99.11,99.07,99.095,222700001.0
2007-04-20 10:31:00,99.095,99.1,99.09,99.1,99200000.0
2007-04-20 10:32:00,99.1,99.13,99.09,99.13,414699998.0
2007-04-20 10:33:00,99.13,99.13,99.11,99.12,220800000.0
2007-04-20 10:34:00,99.11,99.13,99.11,99.13,201499999.0
2007-04-20 10:35:00,99.13,99.13,99.12,99.12,239200000.0
2007-04-20 10:36:00,99.13,99.18,99.13,99.17,206300000.0
2007-04-20 10:37:00,99.17,99.2,99.15,99.16,407299996.0
2007-04-20 10:38:00,99.16,99.16,99.13,99.15,214299999.0
2007-04-20 10:39:00,99.15,99.15,99.13,99.14,315499998.0
2007-04-20 10:40:00,99.14,99.14,99.12,99.12,127900000.0
2007-04-20 10:41:00,99.13,99.14,99.095,99.1,469499996.0
2007-04-20 10:42:00,99.1,99.1,99.07,99.08,550899999.0
2007-04-20 10:43:00,99.08,99.09,99.06,99.06,402499998.0
2007-04-20 10:44:00,99.06,99.06,99.02,99.03,732699990.0
2007-04-20 10:45:00,99.02,99.03,98.98,98.99,636600000.0
2007-04-20 10:46:00,98.99,99.02,98.98,98.99,466400001.0
2007-04-20 10:47:00,98.99,99.0,98.98,98.99,337100000.0
2007-04-20 10:48:00,98.97,99.01,98.97,99.01,340600002.0
2007-04-20 10:49:00,99.0,99.04,98.99,99.01,601100001.0
2007-04-20 10:50:00,99.015,99.02,99.0,99.01,161800000.0
2007-04-20 10:51:00,99.01,99.02,99.01,99.01,60800000.0
2007-04-20 10:52:00,99.01,99.02,99.0,99.02,273399996.0
2007-04-20 10:53:00,99.02,99.02,99.01,99.01,428100000.0
2007-04-20 10:54:00,99.01,99.01,98.99,99.01,192100000.0
2007-04-20 10:55:00,99.01,99.02,99.01,99.02,187200000.0
2007-04-20 10:56:00,99.02,99.04,99.01,99.025,196600000.0
2007-04-20 10:57:00,99.025,99.04,99.02,99.03,211099999.0
2007-04-20 10:58:00,99.03,99.04,99.03,99.04,55200000.0
2007-04-20 10:59:00,99.03,99.05,99.03,99.04,70900000.0
2007-04-20 11:00:00,99.04,99.04,99.0,99.0,292700000.0
2007-04-20 11:01:00,99.01,99.02,99.0,99.0,107200000.0
2007-04-20 11:02:00,99.0,99.02,98.99,98.995,149600000.0
2007-04-20 11:03:00,99.0,99.01,98.98,98.99,191100001.0
2007-04-20 11:04:00,98.99,99.0,98.98,98.995,173000000.0
2007-04-20 11:05:00,99.0,99.0,98.98,98.98,81200000.0
2007-04-20 11:06:00,98.98,98.99,98.98,98.99,57600000.0
2007-04-20 11:07:00,98.98,99.03,98.98,99.02,155799998.0
2007-04-20 11:08:00,99.01,99.01,98.99,98.99,157500000.0
2007-04-20 11:09:00,98.99,99.015,98.99,99.0,253200000.0
2007-04-20 11:10:00,99.005,99.02,99.0,99.01,150299998.0
2007-04-20 11:11:00,99.02,99.04,99.02,99.04,163599999.0
2007-04-20 11:12:00,99.04,99.05,99.03,99.05,221899999.0
2007-04-20 11:13:00,99.045,99.07,99.04,99.04,348100001.0
2007-04-20 11:14:00,99.05,99.06,99.04,99.05,276800000.0
2007-04-20 11:15:00,99.05,99.07,99.05,99.07,166200001.0
2007-04-20 11:16:00,99.07,99.1,99.065,99.09,336900001.0
2007-04-20 11:17:00,99.1,99.1,99.065,99.07,111000000.0
2007-04-20 11:18:00,99.07,99.11,99.06,99.1,366099995.0
2007-04-20 11:19:00,99.11,99.11,99.09,99.09,299100001.0
2007-04-20 11:20:00,99.09,99.11,99.08,99.1,69600000.0
2007-04-20 11:21:00,99.1,99.1,99.05,99.06,258300002.0
2007-04-20 11:22:00,99.06,99.08,99.05,99.07,479900003.0
2007-04-20 11:23:00,99.07,99.07,99.05,99.07,217100000.0
2007-04-20 11:24:00,99.07,99.07,99.06,99.07,178899999.0
2007-04-20 11:25:00,99.07,99.07,99.06,99.065,151200000.0
2007-04-20 11:26:00,99.065,99.07,99.06,99.06,115900000.0
2007-04-20 11:27:00,99.06,99.06,99.04,99.04,178400000.0
2007-04-20 11:28:00,99.04,99.075,99.03,99.075,213899999.0
2007-04-20 11:29:00,99.075,99.09,99.055,99.08,128100000.0
2007-04-20 11:30:00,99.09,99.11,99.09,99.11,116000000.0
2007-04-20 11:31:00,99.11,99.13,99.1,99.11,95100000.0
2007-04-20 11:32:00,99.11,99.12,99.1,99.1,192699999.0
2007-04-20 11:33:00,99.1,99.12,99.1,99.12,113300001.0
2007-04-20 11:34:00,99.12,99.12,99.1,99.11,191799997.0
2007-04-20 11:35:00,99.11,99.12,99.11,99.11,21600000.0
2007-04-20 11:36:00,99.11,99.11,99.1,99.1,155200000.0
2007-04-20 11:37:00,99.1,99.1,99.09,99.1,59200000.0
2007-04-20 11:38:00,99.1,99.1,99.1,99.1,9600000.0
2007-04-20 11:39:00,99.1,99.105,99.088,99.095,514100004.0
2007-04-20 11:40:00,99.11,99.11,99.1,99.1,33600000.0
2007-04-20 11:41:00,99.1,99.1,99.1,99.1,54400000.0
2007-04-20 11:42:00,99.11,99.11,99.11,99.11,24800000.0
2007-04-20 11:43:00,99.11,99.11,99.11,99.11,22400000.0
2007-04-20 11:44:00,99.1,99.11,99.1,99.11,51200000.0
2007-04-20 11:45:00,99.11,99.13,99.1,99.11,164300001.0
2007-04-20 11:46:00,99.11,99.11,99.11,99.11,13600000.0
2007-04-20 11:47:00,99.11,99.11,99.08,99.11,114200002.0
2007-04-20 11:48:00,99.11,99.11,99.08,99.09,118400000.0
2007-04-20 11:49:00,99.11,99.11,99.06,99.07,308399999.0
2007-04-20 11:50:00,99.08,99.08,99.06,99.07,82300000.0
2007-04-20 11:51:00,99.07,99.08,99.06,99.08,72800000.0
2007-04-20 11:52:00,99.075,99.08,99.06,99.06,165800001.0
2007-04-20 11:53:00,99.06,99.07,99.05,99.055,94100000.0
2007-04-20 11:54:00,99.06,99.08,99.05,99.08,153299999.0
2007-04-20 11:55:00,99.08,99.08,99.08,99.08,278499999.0
2007-04-20 11:56:00,99.08,99.08,99.06,99.08,208500002.0
2007-04-20 11:57:00,99.08,99.09,99.08,99.08,203599999.0
2007-04-20 11:58:00,99.085,99.1,99.085,99.09,18400000.0
2007-04-20 11:59:00,99.1,99.11,99.09,99.11,26300000.0
2007-04-20 12:00:00,99.11,99.11,99.09,99.09,40800000.0
2007-04-20 12:01:00,99.08,99.09,99.07,99.08,314099999.0
2007-04-20 12:02:00,99.06,99.1,99.06,99.1,94200001.0
2007-04-20 12:03:00,99.1,99.11,99.09,99.1,126299999.0
2007-04-20 12:04:00,99.11,99.12,99.11,99.12,44000000.0
2007-04-20 12:05:00,99.12,99.13,99.11,99.12,119799999.0
2007-04-20 12:06:00,99.14,99.14,99.13,99.13,50400000.0
2007-04-20 12:07:00,99.13,99.13,99.12,99.12,32800000.0
2007-04-20 12:08:00,99.12,99.13,99.12,99.12,103700000.0
2007-04-20 12:09:00,99.14,99.14,99.115,99.115,42900000.0
2007-04-20 12:10:00,99.13,99.13,99.115,99.12,42400000.0
2007-04-20 12:11:00,99.12,99.15,99.115,99.14,260100000.0
2007-04-20 12:12:00,99.14,99.14,99.11,99.12,205600000.0
2007-04-20 12:13:00,99.12,99.13,99.105,99.11,132900000.0
2007-04-20 12:14:00,99.11,99.13,99.09,99.1,171300000.0
2007-04-20 12:15:00,99.11,99.12,99.105,99.105,81600000.0
2007-04-20 12:16:00,99.12,99.13,99.11,99.11,203199998.0
2007-04-20 12:17:00,99.1,99.12,99.09,99.1,150799998.0
2007-04-20 12:18:00,99.1,99.13,99.1,99.11,234800000.0
2007-04-20 12:19:00,99.11,99.12,99.1,99.1,247899999.0
2007-04-20 12:20:00,99.1,99.1,99.08,99.09,103199999.0
2007-04-20 12:21:00,99.09,99.09,99.06,99.08,342799998.0
2007-04-20 12:22:00,99.08,99.08,99.05,99.07,351999997.0
2007-04-20 12:23:00,99.07,99.07,99.04,99.04,246799999.0
2007-04-20 12:24:00,99.04,99.07,99.04,99.07,551899999.0
2007-04-20 12:25:00,99.06,99.07,99.05,99.07,260800000.0
2007-04-20 12:26:00,99.07,99.07,99.04,99.04,195200000.0
2007-04-20 12:27:00,99.04,99.07,99.04,99.07,72000000.0
2007-04-20 12:28:00,99.06,99.08,99.06,99.08,89099999.0
2007-04-20 12:29:00,99.08,99.09,99.08,99.09,58400000.0
2007-04-20 12:30:00,99.08,99.08,99.07,99.075,70100000.0
2007-04-20 12:31:00,99.08,99.09,99.07,99.09,58400000.0
2007-04-20 12:32:00,99.09,99.09,99.08,99.08,6400000.0
2007-04-20 12:33:00,99.08,99.09,99.08,99.09,66500000.0
2007-04-20 12:34:00,99.09,99.09,99.04,99.06,213199999.0
2007-04-20 12:35:00,99.055,99.06,99.04,99.05,78599999.0
2007-04-20 12:36:00,99.06,99.06,99.05,99.05,51200000.0
2007-04-20 12:37:00,99.06,99.07,99.06,99.07,90400000.0
2007-04-20 12:38:00,99.07,99.08,99.07,99.07,205300002.0
2007-04-20 12:39:00,99.06,99.06,99.03,99.035,242799998.0
2007-04-20 12:40:00,99.03,99.05,99.02,99.05,174000001.0
2007-04-20 12:41:00,99.04,99.05,98.995,99.005,230800001.0
2007-04-20 12:42:00,99.01,99.01,98.99,98.99,63000000.0
2007-04-20 12:43:00,98.995,98.995,98.95,98.95,272499998.0
2007-04-20 12:44:00,98.97,98.97,98.96,98.97,175000000.0
2007-04-20 12:45:00,98.97,98.98,98.96,98.98,167900000.0
2007-04-20 12:46:00,98.98,98.98,98.96,98.97,116800000.0
2007-04-20 12:47:00,98.96,98.97,98.92,98.92,206400000.0
2007-04-20 12:48:00,98.92,98.95,98.92,98.95,189400001.0
2007-04-20 12:49:00,98.94,98.96,98.94,98.95,73600000.0
2007-04-20 12:50:00,98.96,98.96,98.94,98.94,101600000.0
2007-04-20 12:51:00,98.95,98.96,98.94,98.96,55200000.0
2007-04-20 12:52:00,98.96,98.99,98.96,98.98,194500000.0
2007-04-20 12:53:00,98.99,99.02,98.98,99.01,260099998.0
2007-04-20 12:54:00,99.01,99.05,99.0,99.03,317000001.0
2007-04-20 12:55:00,99.03,99.05,99.02,99.02,159200000.0
2007-04-20 12:56:00,99.02,99.02,99.01,99.01,132000000.0
2007-04-20 12:57:00,99.01,99.04,99.0,99.03,207099997.0
2007-04-20 12:58:00,99.03,99.04,99.02,99.04,319699995.0
2007-04-20 12:59:00,99.03,99.05,99.01,99.01,233400000.0
2007-04-20 13:00:00,99.01,99.02,99.01,99.01,225600000.0
2007-04-20 13:01:00,99.01,99.03,99.01,99.03,58400000.0
2007-04-20 13:02:00,99.02,99.03,99.02,99.03,44800000.0
2007-04-20 13:03:00,99.03,99.03,99.02,99.02,20800000.0
2007-04-20 13:04:00,99.02,99.02,98.97,98.98,185199999.0
2007-04-20 13:05:00,98.98,99.01,98.98,99.01,113600000.0
2007-04-20 13:06:00,99.02,99.03,99.0,99.0,263199998.0
2007-04-20 13:07:00,99.005,99.02,98.98,98.99,275899997.0
2007-04-20 13:08:00,99.01,99.03,98.99,99.01,162100001.0
2007-04-20 13:09:00,99.02,99.02,98.99,99.0,202899998.0
2007-04-20 13:10:00,99.0,99.01,98.97,99.01,351899999.0
2007-04-20 13:11:00,99.02,99.04,99.01,99.04,169600000.0
2007-04-20 13:12:00,99.03,99.07,99.03,99.06,163800000.0
2007-04-20 13:13:00,99.06,99.08,99.04,99.04,241300001.0
2007-04-20 13:14:00,99.05,99.05,99.035,99.035,44000000.0
2007-04-20 13:15:00,99.04,99.05,99.03,99.03,105700001.0
2007-04-20 13:16:00,99.03,99.05,99.03,99.05,66400000.0
2007-04-20 13:17:00,99.05,99.05,98.96,98.97,170300000.0
2007-04-20 13:18:00,98.96,98.96,98.935,98.95,235099999.0
2007-04-20 13:19:00,98.96,98.99,98.95,98.99,159599999.0
2007-04-20 13:20:00,99.0,99.0,98.99,98.99,27200000.0
2007-04-20 13:21:00,98.98,98.99,98.97,98.98,257199994.0
2007-04-20 13:22:00,98.98,98.98,98.96,98.97,220000000.0
2007-04-20 13:23:00,98.965,98.99,98.96,98.99,148800000.0
2007-04-20 13:24:00,98.98,98.99,98.98,98.98,20800000.0
2007-04-20 13:25:00,98.98,98.99,98.98,98.99,48000000.0
2007-04-20 13:26:00,98.98,98.99,98.98,98.99,68800000.0
2007-04-20 13:27:00,98.98,98.98,98.97,98.97,44000000.0
2007-04-20 13:28:00,98.97,98.98,98.97,98.98,126400000.0
2007-04-20 13:29:00,98.98,99.0,98.98,99.0,19200000.0
2007-04-20 13:30:00,99.0,99.0,98.99,98.99,12000000.0
2007-04-20 13:31:00,98.99,99.01,98.99,98.995,59900000.0
2007-04-20 13:32:00,98.995,99.01,98.99,99.0,32500000.0
2007-04-20 13:33:00,99.01,99.01,99.0,99.0,72400000.0
2007-04-20 13:34:00,99.0,99.01,98.99,99.01,45600000.0
2007-04-20 13:35:00,99.01,99.01,99.0,99.01,93100000.0
2007-04-20 13:36:00,99.01,99.03,99.01,99.03,52000000.0
2007-04-20 13:37:00,99.03,99.04,99.02,99.03,125200000.0
2007-04-20 13:38:00,99.03,99.04,99.0,99.02,274400003.0
2007-04-20 13:39:00,99.02,99.02,99.015,99.02,36800000.0
2007-04-20 13:40:00,99.025,99.04,99.01,99.04,261799997.0
2007-04-20 13:41:00,99.04,99.05,99.03,99.03,19200000.0
2007-04-20 13:42:00,99.03,99.03,99.0,99.015,75500000.0
2007-04-20 13:43:00,99.02,99.02,99.01,99.02,267899998.0
2007-04-20 13:44:00,99.03,99.05,99.01,99.02,200499997.0
2007-04-20 13:45:00,99.02,99.02,99.0,99.0,107200000.0
2007-04-20 13:46:00,99.0,99.02,99.0,99.01,67500000.0
2007-04-20 13:47:00,99.015,99.03,99.015,99.03,142400000.0
2007-04-20 13:48:00,99.03,99.04,99.02,99.03,143100000.0
2007-04-20 13:49:00,99.04,99.04,99.02,99.04,222299993.0
2007-04-20 13:50:00,99.03,99.04,99.02,99.03,242999998.0
2007-04-20 13:51:00,99.03,99.03,99.02,99.02,139899999.0
2007-04-20 13:52:00,99.02,99.02,99.01,99.01,86400000.0
2007-04-20 13:53:00,99.02,99.02,98.98,98.99,215100000.0
2007-04-20 13:54:00,98.99,98.99,98.97,98.97,164800000.0
2007-04-20 13:55:00,98.97,99.01,98.97,99.0,130400000.0
2007-04-20 13:56:00,99.0,99.0,98.99,99.0,149699997.0
2007-04-20 13:57:00,99.01,99.01,98.99,99.0,168700001.0
2007-04-20 13:58:00,99.0,99.0,98.98,99.0,198399999.0
2007-04-20 13:59:00,99.0,99.01,99.0,99.0,21600000.0
2007-04-20 14:00:00,99.0,99.0,98.99,99.0,76800000.0
2007-04-20 14:01:00,99.0,99.02,98.99,99.01,55300000.0
2007-04-20 14:02:00,99.01,99.07,99.0,99.05,399800001.0
2007-04-20 14:03:00,99.04,99.04,99.03,99.04,152000000.0
2007-04-20 14:04:00,99.04,99.05,99.02,99.04,210100000.0
2007-04-20 14:05:00,99.03,99.05,99.03,99.04,158400000.0
2007-04-20 14:06:00,99.04,99.05,99.04,99.05,87600001.0
2007-04-20 14:07:00,99.05,99.07,99.04,99.07,195400000.0
2007-04-20 14:08:00,99.07,99.09,99.06,99.06,199500000.0
2007-04-20 14:09:00,99.06,99.06,99.05,99.055,60699999.0
2007-04-20 14:10:00,99.055,99.06,99.04,99.055,246799996.0
2007-04-20 14:11:00,99.04,99.06,99.04,99.06,61700000.0
2007-04-20 14:12:00,99.06,99.08,99.05,99.08,223599998.0
2007-04-20 14:13:00,99.07,99.08,99.06,99.08,59200000.0
2007-04-20 14:14:00,99.08,99.1,99.07,99.09,309500000.0
2007-04-20 14:15:00,99.09,99.09,99.09,99.09,112800000.0
2007-04-20 14:16:00,99.09,99.09,99.075,99.075,89000000.0
2007-04-20 14:17:00,99.08,99.09,99.07,99.09,91399998.0
2007-04-20 14:18:00,99.085,99.09,99.07,99.07,139399998.0
2007-04-20 14:19:00,99.08,99.08,99.07,99.07,79200000.0
2007-04-20 14:20:00,99.07,99.07,99.06,99.06,111200000.0
2007-04-20 14:21:00,99.07,99.07,99.05,99.07,70400000.0
2007-04-20 14:22:00,99.07,99.1,99.07,99.08,235600000.0
2007-04-20 14:23:00,99.08,99.09,99.075,99.075,90100000.0
2007-04-20 14:24:00,99.08,99.09,99.07,99.08,121000000.0
2007-04-20 14:25:00,99.08,99.09,99.07,99.08,146999998.0
2007-04-20 14:26:00,99.09,99.1,99.09,99.09,80800000.0
2007-04-20 14:27:00,99.09,99.09,99.08,99.09,103900000.0
2007-04-20 14:28:00,99.09,99.09,99.08,99.09,48800000.0
2007-04-20 14:29:00,99.08,99.1,99.07,99.09,69400000.0
2007-04-20 14:30:00,99.09,99.13,99.09,99.11,135200000.0
2007-04-20 14:31:00,99.11,99.13,99.1,99.11,235899997.0
2007-04-20 14:32:00,99.11,99.12,99.1,99.11,237400001.0
2007-04-20 14:33:00,99.11,99.16,99.11,99.16,222699999.0
2007-04-20 14:34:00,99.16,99.16,99.12,99.12,199800000.0
2007-04-20 14:35:00,99.13,99.16,99.13,99.15,164100000.0
2007-04-20 14:36:00,99.14,99.17,99.13,99.17,364099997.0
2007-04-20 14:37:00,99.17,99.18,99.1,99.1,228800000.0
2007-04-20 14:38:00,99.09,99.14,99.09,99.14,329000000.0
2007-04-20 14:39:00,99.13,99.14,99.1,99.12,313400004.0
2007-04-20 14:40:00,99.12,99.15,99.12,99.14,237500003.0
2007-04-20 14:41:00,99.14,99.17,99.13,99.17,522100002.0
2007-04-20 14:42:00,99.16,99.16,99.14,99.15,110400000.0
2007-04-20 14:43:00,99.14,99.15,99.14,99.15,57600000.0
2007-04-20 14:44:00,99.15,99.16,99.15,99.16,90400000.0
2007-04-20 14:45:00,99.16,99.16,99.14,99.16,72800000.0
2007-04-20 14:46:00,99.16,99.18,99.16,99.17,191300000.0
2007-04-20 14:47:00,99.17,99.18,99.14,99.17,451799999.0
2007-04-20 14:48:00,99.17,99.18,99.17,99.17,84800000.0
2007-04-20 14:49:00,99.17,99.19,99.17,99.18,318400000.0
2007-04-20 14:50:00,99.19,99.19,99.17,99.17,122400000.0
2007-04-20 14:51:00,99.17,99.17,99.14,99.15,362000005.0
2007-04-20 14:52:00,99.15,99.17,99.11,99.12,505899997.0
2007-04-20 14:53:00,99.12,99.13,99.11,99.12,275799997.0
2007-04-20 14:54:00,99.12,99.17,99.1,99.16,681000000.0
2007-04-20 14:55:00,99.16,99.22,99.15,99.21,931399991.0
2007-04-20 14:56:00,99.21,99.21,99.15,99.16,361800002.0
2007-04-20 14:57:00,99.17,99.17,99.13,99.16,992099991.0
2007-04-20 14:58:00,99.17,99.19,99.15,99.18,730899997.0
2007-04-20 14:59:00,99.2,99.22,99.16,99.22,826000003.0
2007-04-20 15:00:00,99.22,99.22,99.185,99.195,529799997.0
2007-04-20 15:01:00,99.2,99.21,99.15,99.19,878300000.0
2007-04-20 15:02:00,99.19,99.19,99.16,99.175,392899998.0
2007-04-20 15:03:00,99.18,99.21,99.17,99.21,186900000.0
2007-04-20 15:04:00,99.21,99.21,99.17,99.17,109499999.0
2007-04-20 15:05:00,99.17,99.17,99.155,99.155,141500001.0
2007-04-20 15:06:00,99.155,99.19,99.155,99.165,333699999.0
2007-04-20 15:07:00,99.165,99.19,99.16,99.19,273500001.0
2007-04-20 15:08:00,99.19,99.21,99.19,99.2,363999996.0
2007-04-20 15:09:00,99.2,99.21,99.19,99.2,281999996.0
2007-04-20 15:10:00,99.2,99.22,99.2,99.22,262800000.0
2007-04-20 15:11:00,99.22,99.22,99.19,99.19,239999997.0
2007-04-20 15:12:00,99.19,99.2,99.17,99.18,239899999.0
2007-04-20 15:13:00,99.17,99.18,99.15,99.16,116200000.0
2007-04-20 15:14:00,99.17,99.18,99.15,99.155,136000002.0
2007-04-20 15:15:00,99.155,99.17,99.15,99.16,166699999.0
2007-04-20 15:16:00,99.165,99.2,99.16,99.2,516100000.0
2007-04-20 15:17:00,99.2,99.21,99.175,99.19,228200000.0
2007-04-20 15:18:00,99.19,99.21,99.18,99.19,554500001.0
2007-04-20 15:19:00,99.19,99.23,99.18,99.22,200900000.0
2007-04-20 15:20:00,99.22,99.24,99.21,99.24,395800000.0
2007-04-20 15:21:00,99.24,99.24,99.22,99.23,87200000.0
2007-04-20 15:22:00,99.23,99.24,99.22,99.23,233900000.0
2007-04-20 15:23:00,99.23,99.24,99.22,99.23,237700001.0
2007-04-20 15:24:00,99.23,99.24,99.21,99.23,465499995.0
2007-04-20 15:25:00,99.23,99.27,99.23,99.26,784999997.0
2007-04-20 15:26:00,99.26,99.335,99.26,99.305,1114299999.0
2007-04-20 15:27:00,99.31,99.35,99.3,99.34,520299998.0
2007-04-20 15:28:00,99.34,99.35,99.3,99.32,623800000.0
2007-04-20 15:29:00,99.325,99.33,99.3,99.305,648100008.0
2007-04-20 15:30:00,99.305,99.33,99.29,99.32,867500010.0
2007-04-20 15:31:00,99.31,99.34,99.29,99.34,582000000.0
2007-04-20 15:32:00,99.36,99.4,99.32,99.39,818000004.0
2007-04-20 15:33:00,99.39,99.4,99.35,99.39,477199997.0
2007-04-20 15:34:00,99.39,99.43,99.38,99.41,444500002.0
2007-04-20 15:35:00,99.41,99.42,99.37,99.375,473500001.0
2007-04-20 15:36:00,99.38,99.38,99.36,99.36,268200000.0
2007-04-20 15:37:00,99.37,99.39,99.36,99.39,222300000.0
2007-04-20 15:38:00,99.4,99.4,99.39,99.4,136700000.0
2007-04-20 15:39:00,99.4,99.4,99.36,99.36,515799998.0
2007-04-20 15:40:00,99.36,99.4,99.36,99.4,421900000.0
2007-04-20 15:41:00,99.4,99.405,99.38,99.4,459400000.0
2007-04-20 15:42:00,99.39,99.42,99.39,99.41,253799998.0
2007-04-20 15:43:00,99.41,99.41,99.39,99.41,172799998.0
2007-04-20 15:44:00,99.41,99.41,99.38,99.4,372199994.0
2007-04-20 15:45:00,99.4,99.43,99.39,99.42,438400000.0
2007-04-20 15:46:00,99.42,99.43,99.41,99.42,359200000.0
2007-04-20 15:47:00,99.415,99.43,99.41,99.43,187200000.0
2007-04-20 15:48:00,99.41,99.41,99.39,99.39,228000000.0
2007-04-20 15:49:00,99.39,99.4,99.39,99.39,169600000.0
2007-04-20 15:50:00,99.39,99.39,99.37,99.38,243600001.0
2007-04-20 15:51:00,99.38,99.4,99.36,99.38,384100003.0
2007-04-20 15:52:00,99.38,99.39,99.35,99.36,411600008.0
2007-04-20 15:53:00,99.36,99.38,99.36,99.37,235300002.0
2007-04-20 15:54:00,99.37,99.4,99.36,99.4,124000000.0
2007-04-20 15:55:00,99.39,99.39,99.37,99.38,380500001.0
2007-04-20 15:56:00,99.39,99.4,99.37,99.39,185700002.0
2007-04-20 15:57:00,99.39,99.42,99.39,99.42,134400000.0
2007-04-20 15:58:00,99.415,99.43,99.4,99.43,347200000.0
2007-04-20 15:59:00,99.44,99.46,99.43,99.46,192000000.0
2007-04-20 16:00:00,99.46,99.47,99.43,99.45,769100002.0
2007-04-20 16:01:00,99.45,99.465,99.44,99.455,813200003.0
2007-04-20 16:02:00,99.455,99.46,99.41,99.41,421000001.0
2007-04-20 16:03:00,99.415,99.43,99.39,99.4,896900006.0
2007-04-20 16:04:00,99.41,99.42,99.39,99.4,476600000.0
2007-04-20 16:05:00,99.41,99.41,99.38,99.4,443600006.0
2007-04-20 16:06:00,99.39,99.41,99.38,99.39,728200000.0
2007-04-20 16:07:00,99.39,99.41,99.38,99.4,192500003.0
2007-04-20 16:08:00,99.4,99.42,99.39,99.41,426599999.0
2007-04-20 16:09:00,99.42,99.43,99.405,99.43,254700001.0
2007-04-20 16:10:00,99.42,99.44,99.42,99.42,174000000.0
2007-04-20 16:11:00,99.43,99.44,99.43,99.44,141400000.0
2007-04-20 16:12:00,99.44,99.44,99.43,99.43,321300000.0
2007-04-20 16:13:00,99.43,99.44,99.41,99.41,375300002.0
2007-04-20 16:14:00,99.41,99.42,99.4,99.415,354099999.0
2007-04-20 16:15:00,99.415,99.45,99.41,99.44,156400001.0
2007-04-20 16:16:00,99.43,99.45,99.43,99.43,113500000.0
2007-04-20 16:17:00,99.43,99.43,99.4,99.41,218700000.0
2007-04-20 16:18:00,99.4,99.4,99.385,99.39,212900000.0
2007-04-20 16:19:00,99.38,99.39,99.36,99.39,223300005.0
2007-04-20 16:20:00,99.385,99.4,99.38,99.4,431400000.0
2007-04-20 16:21:00,99.4,99.41,99.38,99.395,327300004.0
2007-04-20 16:22:00,99.39,99.41,99.38,99.385,403000002.0
2007-04-20 16:23:00,99.39,99.41,99.375,99.38,130000000.0
2007-04-20 16:24:00,99.39,99.39,99.34,99.355,346299998.0
2007-04-20 16:25:00,99.355,99.37,99.34,99.35,260800000.0
2007-04-20 16:26:00,99.36,99.36,99.33,99.33,262300000.0
2007-04-20 16:27:00,99.33,99.33,99.33,99.33,75200000.0
2007-04-20 16:28:00,99.33,99.33,99.31,99.32,602400002.0
2007-04-20 16:29:00,99.31,99.33,99.3,99.32,348800002.0
2007-04-20 16:30:00,99.32,99.33,99.31,99.33,163000000.0
2007-04-20 16:31:00,99.32,99.33,99.3,99.32,252599999.0
2007-04-20 16:32:00,99.32,99.34,99.31,99.33,426300004.0
2007-04-20 16:33:00,99.33,99.345,99.32,99.32,387900000.0
2007-04-20 16:34:00,99.31,99.35,99.31,99.34,419200000.0
2007-04-20 16:35:00,99.34,99.35,99.31,99.33,621300008.0
2007-04-20 16:36:00,99.33,99.35,99.33,99.34,280000000.0
2007-04-20 16:37:00,99.34,99.35,99.33,99.33,313400004.0
2007-04-20 16:38:00,99.32,99.33,99.28,99.29,336000000.0
2007-04-20 16:39:00,99.29,99.31,99.285,99.3,199600000.0
2007-04-20 16:40:00,99.3,99.33,99.3,99.33,257400000.0
2007-04-20 16:41:00,99.33,99.33,99.31,99.32,259800000.0
2007-04-20 16:42:00,99.32,99.32,99.305,99.305,16700000.0
2007-04-20 16:43:00,99.31,99.32,99.3,99.3,326500000.0
2007-04-20 16:44:00,99.29,99.31,99.29,99.31,75799999.0
2007-04-20 16:45:00,99.31,99.31,99.31,99.31,23200000.0
2007-04-20 16:46:00,99.31,99.32,99.31,99.32,67100001.0
2007-04-20 16:47:00,99.31,99.32,99.3,99.3,121600000.0
2007-04-20 16:48:00,99.31,99.32,99.29,99.31,161800001.0
2007-04-20 16:49:00,99.31,99.32,99.3,99.3,52400000.0
2007-04-20 16:50:00,99.29,99.31,99.29,99.31,156600000.0
2007-04-20 16:51:00,99.31,99.32,99.295,99.32,176000000.0
2007-04-20 16:52:00,99.32,99.34,99.31,99.34,381700002.0
2007-04-20 16:53:00,99.34,99.34,99.32,99.34,174700002.0
2007-04-20 16:54:00,99.34,99.35,99.325,99.33,118300000.0
2007-04-20 16:55:00,99.32,99.34,99.3,99.305,312000000.0
2007-04-20 16:56:00,99.305,99.32,99.29,99.3,219300000.0
2007-04-20 16:57:00,99.3,99.32,99.29,99.29,490200004.0
2007-04-20 16:58:00,99.3,99.31,99.27,99.285,364600004.0
2007-04-20 16:59:00,99.28,99.32,99.28,99.32,724600002.0
2007-04-20 17:00:00,99.32,99.35,99.31,99.34,474499998.0
2007-04-20 17:01:00,99.34,99.34,99.32,99.325,120500000.0
2007-04-20 17:02:00,99.33,99.34,99.315,99.34,253600000.0
2007-04-20 17:03:00,99.35,99.35,99.32,99.34,333400000.0
2007-04-20 17:04:00,99.33,99.34,99.32,99.32,218700003.0
2007-04-20 17:05:00,99.32,99.32,99.3,99.32,294800003.0
2007-04-20 17:06:00,99.32,99.32,99.3,99.31,287400000.0
2007-04-20 17:07:00,99.31,99.32,99.31,99.31,159000000.0
2007-04-20 17:08:00,99.3,99.32,99.3,99.31,269400000.0
2007-04-20 17:09:00,99.32,99.33,99.31,99.31,59900000.0
2007-04-20 17:10:00,99.31,99.31,99.31,99.31,104600000.0
2007-04-20 17:11:00,99.32,99.32,99.31,99.31,34400000.0
2007-04-20 17:12:00,99.3,99.31,99.275,99.28,356800000.0
2007-04-20 17:13:00,99.28,99.29,99.25,99.275,496400001.0
2007-04-20 17:14:00,99.28,99.29,99.27,99.29,247500000.0
2007-04-20 17:15:00,99.29,99.29,99.26,99.275,274899998.0
2007-04-20 17:16:00,99.27,99.28,99.24,99.26,652399999.0
2007-04-20 17:17:00,99.25,99.26,99.24,99.26,463000005.0
2007-04-20 17:18:00,99.26,99.26,99.21,99.24,533700004.0
2007-04-20 17:19:00,99.24,99.25,99.22,99.24,170900003.0
2007-04-20 17:20:00,99.24,99.24,99.19,99.225,624300000.0
2007-04-20 17:21:00,99.23,99.25,99.22,99.25,215100001.0
2007-04-20 17:22:00,99.25,99.27,99.24,99.26,377000000.0
2007-04-20 17:23:00,99.26,99.26,99.25,99.26,354400000.0
2007-04-20 17:24:00,99.26,99.27,99.25,99.27,156000000.0
2007-04-20 17:25:00,99.27,99.29,99.25,99.27,606300002.0
2007-04-20 17:26:00,99.265,99.3,99.26,99.27,528000000.0
2007-04-20 17:27:00,99.27,99.29,99.27,99.28,288800000.0
2007-04-20 17:28:00,99.28,99.29,99.27,99.29,96800001.0
2007-04-20 17:29:00,99.29,99.3,99.28,99.295,163000001.0
2007-04-20 17:30:00,99.295,99.33,99.29,99.32,234499998.0
2007-04-20 17:31:00,99.32,99.32,99.29,99.31,216400000.0
2007-04-20 17:32:00,99.31,99.34,99.3,99.33,335300000.0
2007-04-20 17:33:00,99.33,99.36,99.33,99.35,467300000.0
2007-04-20 17:34:00,99.35,99.36,99.34,99.35,110400000.0
2007-04-20 17:35:00,99.34,99.35,99.33,99.34,266400000.0
2007-04-20 17:36:00,99.34,99.34,99.32,99.33,275000004.0
2007-04-20 17:37:00,99.33,99.34,99.32,99.34,80000001.0
2007-04-20 17:38:00,99.35,99.35,99.33,99.34,196200000.0
2007-04-20 17:39:00,99.34,99.35,99.32,99.33,259400003.0
2007-04-20 17:40:00,99.33,99.33,99.3,99.33,308100000.0
2007-04-20 17:41:00,99.33,99.34,99.3,99.34,252700001.0
2007-04-20 17:42:00,99.34,99.35,99.32,99.33,364800001.0
2007-04-20 17:43:00,99.33,99.34,99.32,99.33,51100000.0
2007-04-20 17:44:00,99.34,99.34,99.33,99.34,215200000.0
2007-04-20 17:45:00,99.34,99.35,99.31,99.31,273599998.0
2007-04-20 17:46:00,99.3,99.32,99.3,99.31,91300000.0
2007-04-20 17:47:00,99.32,99.33,99.32,99.33,214300000.0
2007-04-20 17:48:00,99.33,99.33,99.32,99.32,80800000.0
2007-04-20 17:49:00,99.32,99.34,99.315,99.32,163200001.0
2007-04-20 17:50:00,99.33,99.34,99.33,99.34,152800000.0
2007-04-20 17:51:00,99.34,99.34,99.31,99.31,240800000.0
2007-04-20 17:52:00,99.32,99.32,99.3,99.31,307200000.0
2007-04-20 17:53:00,99.32,99.34,99.32,99.33,253300000.0
2007-04-20 17:54:00,99.34,99.34,99.315,99.33,134500000.0
2007-04-20 17:55:00,99.32,99.33,99.31,99.315,128300000.0
2007-04-20 17:56:00,99.32,99.33,99.31,99.33,114400000.0
2007-04-20 17:57:00,99.33,99.35,99.33,99.34,323200000.0
2007-04-20 17:58:00,99.34,99.35,99.33,99.335,174199998.0
2007-04-20 17:59:00,99.34,99.35,99.33,99.34,118400000.0
2007-04-20 18:00:00,99.34,99.35,99.335,99.34,142400000.0
2007-04-20 18:01:00,99.34,99.35,99.34,99.34,169500000.0
2007-04-20 18:02:00,99.34,99.35,99.34,99.35,88700000.0
2007-04-20 18:03:00,99.35,99.35,99.32,99.35,136800000.0
2007-04-20 18:04:00,99.345,99.345,99.325,99.34,265600000.0
2007-04-20 18:05:00,99.34,99.35,99.33,99.33,177600000.0
2007-04-20 18:06:00,99.34,99.35,99.33,99.34,216000000.0
2007-04-20 18:07:00,99.35,99.37,99.34,99.36,147200000.0
2007-04-20 18:08:00,99.36,99.4,99.36,99.39,203000000.0
2007-04-20 18:09:00,99.4,99.41,99.39,99.4,333600004.0
2007-04-20 18:10:00,99.395,99.4,99.36,99.385,109299998.0
2007-04-20 18:11:00,99.39,99.39,99.36,99.36,251100000.0
2007-04-20 18:12:00,99.36,99.38,99.33,99.38,332499996.0
2007-04-20 18:13:00,99.38,99.38,99.37,99.38,73600000.0
2007-04-20 18:14:00,99.38,99.38,99.37,99.37,56000000.0
2007-04-20 18:15:00,99.37,99.37,99.35,99.355,153600000.0
2007-04-20 18:16:00,99.355,99.355,99.34,99.34,127200000.0
2007-04-20 18:17:00,99.35,99.355,99.35,99.355,27200000.0
2007-04-20 18:18:00,99.35,99.36,99.34,99.355,151100002.0
2007-04-20 18:19:00,99.355,99.39,99.355,99.37,157800000.0
2007-04-20 18:20:00,99.39,99.4,99.39,99.4,29600000.0
2007-04-20 18:21:00,99.4,99.4,99.4,99.4,13600000.0
2007-04-20 18:22:00,99.383,99.398,99.346,99.367,696700001.0
2007-04-20 18:23:00,99.395,99.395,99.38,99.39,60800000.0
2007-04-20 18:24:00,99.39,99.39,99.38,99.38,113600000.0
2007-04-20 18:25:00,99.38,99.39,99.38,99.38,138400000.0
2007-04-20 18:26:00,99.375,99.39,99.37,99.39,167200000.0
2007-04-20 18:27:00,99.39,99.41,99.38,99.4,184800000.0
2007-04-20 18:28:00,99.4,99.42,99.4,99.4,260000000.0
2007-04-20 18:29:00,99.4,99.42,99.39,99.42,142199998.0
2007-04-20 18:30:00,99.41,99.41,99.41,99.41,11200000.0
2007-04-20 18:31:00,99.41,99.41,99.4,99.4,83200000.0
2007-04-20 18:32:00,99.4,99.4,99.39,99.39,93600000.0
2007-04-20 18:33:00,99.39,99.4,99.39,99.4,42400000.0
2007-04-20 18:34:00,99.362,99.38,99.349,99.36,767100018.0
2007-04-20 18:35:00,99.4,99.4,99.39,99.39,233300007.0
2007-04-20 18:36:00,99.4,99.4,99.38,99.39,229600000.0
2007-04-20 18:37:00,99.39,99.4,99.39,99.395,80400000.0
2007-04-20 18:38:00,99.4,99.41,99.38,99.38,151599999.0
2007-04-20 18:39:00,99.38,99.4,99.38,99.4,98400000.0
2007-04-20 18:40:00,99.4,99.4,99.38,99.4,284800000.0
2007-04-20 18:41:00,99.4,99.4,99.37,99.37,202400000.0
2007-04-20 18:42:00,99.37,99.38,99.35,99.35,380800000.0
2007-04-20 18:43:00,99.34,99.35,99.32,99.35,179800001.0
2007-04-20 18:44:00,99.35,99.37,99.35,99.37,341600000.0
2007-04-20 18:45:00,99.37,99.37,99.35,99.35,64800000.0
2007-04-20 18:46:00,99.35,99.35,99.33,99.35,145600001.0
2007-04-20 18:47:00,99.35,99.35,99.34,99.34,109600000.0
2007-04-20 18:48:00,99.34,99.34,99.34,99.34,12000000.0
2007-04-20 18:49:00,99.34,99.34,99.32,99.33,324900000.0
2007-04-20 18:50:00,99.33,99.34,99.31,99.31,131200000.0
2007-04-20 18:51:00,99.32,99.34,99.32,99.34,280700002.0
2007-04-20 18:52:00,99.335,99.335,99.31,99.32,244400000.0
2007-04-20 18:53:00,99.32,99.32,99.31,99.32,228500000.0
2007-04-20 18:54:00,99.32,99.32,99.31,99.315,235200000.0
2007-04-20 18:55:00,99.31,99.32,99.31,99.32,101600000.0
2007-04-20 18:56:00,99.315,99.33,99.31,99.33,87200000.0
2007-04-20 18:57:00,99.33,99.34,99.325,99.34,120500000.0
2007-04-20 18:58:00,99.33,99.34,99.32,99.33,160799997.0
2007-04-20 18:59:00,99.33,99.33,99.32,99.33,156000001.0
2007-04-20 19:00:00,99.33,99.34,99.33,99.34,96800000.0
2007-04-20 19:01:00,99.34,99.34,99.33,99.34,164800000.0
2007-04-20 19:02:00,99.34,99.35,99.34,99.35,88000000.0
2007-04-20 19:03:00,99.35,99.35,99.34,99.35,66400000.0
2007-04-20 19:04:00,99.34,99.34,99.33,99.34,150300000.0
2007-04-20 19:05:00,99.34,99.34,99.325,99.34,67200001.0
2007-04-20 19:06:00,99.33,99.35,99.33,99.35,120000000.0
2007-04-20 19:07:00,99.35,99.35,99.35,99.35,60800000.0
2007-04-20 19:08:00,99.35,99.35,99.35,99.35,12800000.0
2007-04-20 19:09:00,99.34,99.345,99.33,99.33,154700005.0
2007-04-20 19:10:00,99.34,99.35,99.34,99.35,71100000.0
2007-04-20 19:11:00,99.35,99.35,99.35,99.35,32000000.0
2007-04-20 19:12:00,99.36,99.36,99.34,99.36,140999998.0
2007-04-20 19:13:00,99.37,99.37,99.37,99.37,9600000.0
2007-04-20 19:14:00,99.37,99.37,99.37,99.37,28800000.0
2007-04-20 19:15:00,99.36,99.37,99.35,99.36,126200002.0
2007-04-20 19:16:00,99.38,99.41,99.37,99.4,118400000.0
2007-04-20 19:17:00,99.41,99.41,99.395,99.395,60900000.0
2007-04-20 19:18:00,99.41,99.42,99.39,99.42,205899996.0
2007-04-20 19:19:00,99.41,99.42,99.4,99.41,93600000.0
2007-04-20 19:20:00,99.41,99.43,99.4,99.42,123600001.0
2007-04-20 19:21:00,99.43,99.43,99.43,99.43,27200000.0
2007-04-20 19:22:00,99.425,99.46,99.425,99.45,409300003.0
2007-04-20 19:23:00,99.44,99.44,99.43,99.44,108000000.0
2007-04-20 19:24:00,99.435,99.44,99.43,99.44,68000000.0
2007-04-20 19:25:00,99.44,99.44,99.43,99.44,176599998.0
2007-04-20 19:26:00,99.45,99.45,99.44,99.44,33600000.0
2007-04-20 19:27:00,99.44,99.44,99.42,99.44,56800000.0
2007-04-20 19:28:00,99.44,99.44,99.43,99.43,39500000.0
2007-04-20 19:29:00,99.43,99.43,99.42,99.43,84000000.0
2007-04-20 19:30:00,99.43,99.44,99.41,99.44,304799995.0
2007-04-20 19:31:00,99.43,99.45,99.43,99.45,83200000.0
2007-04-20 19:32:00,99.45,99.45,99.44,99.45,57600000.0
2007-04-20 19:33:00,99.44,99.45,99.44,99.45,20800000.0
2007-04-20 19:34:00,99.44,99.45,99.43,99.44,175700000.0
2007-04-20 19:35:00,99.44,99.45,99.44,99.445,182999999.0
2007-04-20 19:36:00,99.445,99.445,99.43,99.44,143800001.0
2007-04-20 19:37:00,99.44,99.44,99.42,99.43,130300001.0
2007-04-20 19:38:00,99.43,99.43,99.42,99.43,162200000.0
2007-04-20 19:39:00,99.43,99.44,99.43,99.44,71200000.0
2007-04-20 19:40:00,99.44,99.44,99.42,99.43,177999998.0
2007-04-20 19:41:00,99.43,99.43,99.43,99.43,16800000.0
2007-04-20 19:42:00,99.43,99.43,99.43,99.43,9600000.0
2007-04-20 19:43:00,99.43,99.43,99.42,99.42,49600000.0
2007-04-20 19:44:00,99.42,99.42,99.4,99.41,265900001.0
2007-04-20 19:45:00,99.405,99.405,99.36,99.365,378700001.0
2007-04-20 19:46:00,99.36,99.39,99.36,99.38,318400000.0
2007-04-20 19:47:00,99.38,99.38,99.36,99.37,243799995.0
2007-04-20 19:48:00,99.37,99.37,99.37,99.37,44800000.0
2007-04-20 19:49:00,99.325,99.379,99.323,99.356,213300000.0
2007-04-20 19:50:00,99.37,99.37,99.37,99.37,35200000.0
2007-04-20 19:51:00,99.37,99.37,99.36,99.37,125600000.0
2007-04-20 19:52:00,99.37,99.37,99.36,99.37,126500000.0
2007-04-20 19:53:00,99.37,99.37,99.36,99.37,68800000.0
2007-04-20 19:54:00,99.35,99.38,99.35,99.38,118399999.0
2007-04-20 19:55:00,99.38,99.39,99.38,99.38,23200000.0
2007-04-20 19:56:00,99.39,99.39,99.39,99.39,30400000.0
2007-04-20 19:57:00,99.38,99.39,99.38,99.39,234900000.0
2007-04-20 19:58:00,99.39,99.4,99.39,99.4,106400000.0
2007-04-20 19:59:00,99.4,99.4,99.39,99.395,123200000.0
2007-04-20 20:00:00,99.41,99.41,99.39,99.41,72299998.0
2007-04-20 20:01:00,99.41,99.41,99.39,99.41,95099999.0
2007-04-20 20:02:00,99.41,99.41,99.4,99.4,52800000.0
2007-04-20 20:03:00,99.39,99.39,99.39,99.39,23200001.0
2007-04-20 20:04:00,99.4,99.41,99.4,99.41,75200000.0
2007-04-20 20:05:00,99.41,99.41,99.405,99.405,36500000.0
2007-04-20 20:06:00,99.405,99.41,99.405,99.41,30400000.0
2007-04-20 20:07:00,99.41,99.41,99.39,99.39,33599999.0
2007-04-20 20:08:00,99.41,99.41,99.4,99.4,88000000.0
2007-04-20 20:09:00,99.4,99.4,99.4,99.4,8000000.0
2007-04-20 20:10:00,99.383,99.383,99.329,99.357,484300013.0
2007-04-20 20:11:00,99.4,99.4,99.39,99.39,21600000.0
2007-04-20 20:12:00,99.39,99.4,99.39,99.4,103200000.0
2007-04-20 20:13:00,99.4,99.4,99.4,99.4,19200000.0
2007-04-20 20:14:00,99.4,99.4,99.385,99.39,76000000.0
2007-04-20 20:15:00,99.39,99.4,99.39,99.39,40000000.0
2007-04-20 20:16:00,99.363,99.376,99.334,99.367,224600000.0
2007-04-20 20:17:00,99.39,99.39,99.38,99.38,148200000.0
2007-04-20 20:18:00,99.39,99.39,99.39,99.39,6400000.0
2007-04-20 20:19:00,99.39,99.39,99.375,99.38,86000000.0
2007-04-20 20:20:00,99.38,99.38,99.38,99.38,61600000.0
2007-04-20 20:21:00,99.38,99.39,99.38,99.39,81900000.0
2007-04-20 20:22:00,99.39,99.39,99.385,99.39,27200000.0
2007-04-20 20:23:00,99.39,99.39,99.385,99.39,20900000.0
2007-04-20 20:24:00,99.39,99.39,99.375,99.375,54000000.0
2007-04-20 20:25:00,99.38,99.38,99.38,99.38,40000000.0
2007-04-20 20:26:00,99.38,99.38,99.37,99.37,209199999.0
2007-04-20 20:27:00,99.38,99.38,99.38,99.38,48600000.0
2007-04-20 20:28:00,99.38,99.39,99.38,99.38,48000000.0
2007-04-20 20:29:00,99.39,99.39,99.38,99.38,68000000.0
2007-04-20 20:30:00,99.39,99.39,99.38,99.39,85600000.0
2007-04-20 20:31:00,99.39,99.39,99.39,99.39,9600000.0
2007-04-20 20:32:00,99.367,99.375,99.339,99.359,217599998.0
2007-04-20 20:33:00,99.39,99.39,99.385,99.39,44800000.0
2007-04-20 20:34:00,99.4,99.4,99.4,99.4,15200000.0
2007-04-20 20:35:00,99.395,99.4,99.395,99.4,35200000.0
2007-04-20 20:36:00,99.4,99.4,99.39,99.39,92800000.0
2007-04-20 20:37:00,99.39,99.4,99.38,99.39,114400000.0
2007-04-20 20:38:00,99.38,99.39,99.37,99.37,135900000.0
2007-04-20 20:39:00,99.38,99.38,99.35,99.36,155100000.0
2007-04-20 20:40:00,99.36,99.38,99.36,99.36,176600000.0
2007-04-20 20:41:00,99.35,99.37,99.35,99.37,54700000.0
2007-04-20 20:42:00,99.37,99.37,99.36,99.36,152699998.0
2007-04-20 20:43:00,99.38,99.38,99.36,99.37,141199996.0
2007-04-20 20:44:00,99.37,99.37,99.37,99.37,29600000.0
2007-04-20 20:45:00,99.303,99.351,99.303,99.315,148800000.0
2007-04-20 20:46:00,99.33,99.361,99.31,99.31,243100000.0
2007-04-20 20:47:00,99.37,99.37,99.37,99.37,4800000.0
2007-04-20 20:48:00,99.37,99.38,99.37,99.37,47200000.0
2007-04-20 20:49:00,99.38,99.43,99.38,99.41,197600000.0
2007-04-20 20:50:00,99.41,99.42,99.39,99.41,104799999.0
2007-04-20 20:51:00,99.41,99.41,99.38,99.39,121100001.0
2007-04-20 20:52:00,99.41,99.42,99.41,99.41,74400000.0
2007-04-20 20:53:00,99.41,99.41,99.41,99.41,19200000.0
2007-04-20 20:54:00,99.42,99.42,99.39,99.42,115200000.0
2007-04-20 20:55:00,99.42,99.42,99.38,99.41,89000001.0
2007-04-20 20:56:00,99.41,99.42,99.4,99.41,83500000.0
2007-04-20 20:57:00,99.42,99.43,99.41,99.42,161600000.0
2007-04-20 20:58:00,99.42,99.42,99.42,99.42,37600000.0
2007-04-20 20:59:00,99.42,99.43,99.42,99.43,92100000.0
2007-04-20 21:00:00,99.43,99.45,99.425,99.45,400500001.0
2007-04-20 21:01:00,99.45,99.45,99.44,99.45,128800000.0
2007-04-20 21:02:00,99.45,99.45,99.44,99.45,88400000.0
2007-04-20 21:03:00,99.44,99.45,99.435,99.44,36100000.0
2007-04-20 21:04:00,99.43,99.44,99.43,99.44,33000000.0
2007-04-20 21:05:00,99.44,99.45,99.44,99.45,90600000.0
2007-04-20 21:06:00,99.45,99.45,99.45,99.45,33600000.0
2007-04-20 21:07:00,99.45,99.45,99.45,99.45,4800000.0
2007-04-20 21:08:00,99.45,99.45,99.43,99.445,85100001.0
2007-04-20 21:09:00,99.45,99.45,99.44,99.45,102400000.0
2007-04-20 21:10:00,99.46,99.47,99.455,99.455,68300000.0
2007-04-20 21:11:00,99.46,99.46,99.46,99.46,4800000.0
2007-04-20 21:12:00,99.46,99.47,99.46,99.47,10400000.0
2007-04-20 21:13:00,99.46,99.46,99.45,99.455,72300001.0
2007-04-20 21:14:00,99.442,99.443,99.409,99.409,46400000.0
2007-04-20 21:15:00,99.47,99.47,99.45,99.46,111300000.0
2007-04-20 21:16:00,99.47,99.47,99.46,99.46,4000000.0
2007-04-20 21:17:00,99.46,99.46,99.45,99.46,51200000.0
2007-04-20 21:18:00,99.46,99.46,99.44,99.46,150900000.0
2007-04-20 21:19:00,99.455,99.455,99.44,99.455,117399996.0
2007-04-20 21:20:00,99.46,99.46,99.46,99.46,67200000.0
2007-04-20 21:21:00,99.46,99.47,99.45,99.46,116499996.0
2007-04-20 21:22:00,99.46,99.47,99.46,99.47,32000000.0
2007-04-20 21:23:00,99.47,99.48,99.47,99.47,56000000.0
2007-04-20 21:24:00,99.47,99.47,99.46,99.46,66400000.0
2007-04-20 21:25:00,99.431,99.431,99.401,99.401,58600000.0
2007-04-20 21:26:00,99.415,99.432,99.415,99.432,177600000.0
2007-04-20 21:27:00,99.46,99.46,99.455,99.455,17600000.0
2007-04-20 21:28:00,99.46,99.47,99.45,99.46,49600000.0
2007-04-20 21:29:00,99.46,99.46,99.45,99.46,83900000.0
2007-04-20 21:30:00,99.45,99.46,99.45,99.45,23200000.0
2007-04-20 21:31:00,99.412,99.437,99.391,99.43,88800000.0
2007-04-20 21:32:00,99.46,99.46,99.43,99.45,42299999.0
2007-04-20 21:33:00,99.45,99.45,99.45,99.45,37600000.0
2007-04-20 21:34:00,99.44,99.45,99.44,99.45,49500001.0
2007-04-20 21:35:00,99.45,99.46,99.445,99.445,28000000.0
2007-04-20 21:36:00,99.45,99.45,99.44,99.44,4800000.0
2007-04-20 21:37:00,99.41,99.43,99.41,99.43,103200000.0
2007-04-20 21:38:00,99.43,99.43,99.42,99.43,59700000.0
2007-04-20 21:39:00,99.44,99.44,99.42,99.43,196799993.0
2007-04-20 21:40:00,99.44,99.45,99.435,99.44,24800000.0
2007-04-20 21:41:00,99.435,99.435,99.41,99.41,109400001.0
2007-04-20 21:42:00,99.41,99.44,99.41,99.43,149900005.0
2007-04-20 21:43:00,99.41,99.43,99.41,99.43,41500001.0
2007-04-20 21:44:00,99.378,99.413,99.365,99.377,80000000.0
2007-04-20 21:45:00,99.43,99.44,99.43,99.44,5600000.0
2007-04-20 21:46:00,99.393,99.425,99.393,99.417,72000000.0
2007-04-20 21:47:00,99.44,99.45,99.435,99.45,54500000.0
2007-04-20 21:48:00,99.445,99.45,99.43,99.45,166600001.0
2007-04-20 21:49:00,99.445,99.46,99.445,99.445,34400000.0
2007-04-20 21:50:00,99.45,99.45,99.43,99.45,86999998.0
2007-04-20 21:51:00,99.45,99.45,99.45,99.45,30400000.0
2007-04-20 21:52:00,99.46,99.46,99.44,99.44,80000000.0
2007-04-20 21:53:00,99.45,99.46,99.445,99.46,23200000.0
2007-04-20 21:54:00,99.46,99.46,99.46,99.46,5600000.0
2007-04-20 21:55:00,99.45,99.45,99.44,99.445,47200001.0
2007-04-20 21:56:00,99.45,99.45,99.43,99.44,127200000.0
2007-04-20 21:57:00,99.44,99.44,99.43,99.44,22400000.0
2007-04-20 21:58:00,99.435,99.44,99.43,99.44,134400000.0
2007-04-20 21:59:00,99.44,99.44,99.44,99.44,33600000.0
2007-04-20 22:00:00,99.44,99.44,99.44,99.44,17600000.0
2007-04-20 22:01:00,99.44,99.45,99.44,99.44,33600000.0
2007-04-20 22:02:00,99.44,99.44,99.44,99.44,25600000.0
2007-04-20 22:03:00,99.44,99.44,99.43,99.43,98500000.0
2007-04-20 22:04:00,99.44,99.44,99.44,99.44,20400000.0
2007-04-20 22:05:00,99.435,99.44,99.43,99.44,82400000.0
2007-04-20 22:06:00,99.44,99.44,99.43,99.43,51200000.0
2007-04-20 22:07:00,99.44,99.44,99.44,99.44,7200000.0
2007-04-20 22:08:00,99.44,99.45,99.44,99.44,89600000.0
2007-04-20 22:09:00,99.44,99.44,99.43,99.44,48800000.0
2007-04-20 22:10:00,99.44,99.44,99.44,99.44,31200000.0
2007-04-20 22:11:00,99.43,99.44,99.43,99.435,64000000.0
2007-04-20 22:12:00,99.44,99.44,99.42,99.42,106400000.0
2007-04-20 22:13:00,99.42,99.43,99.42,99.42,91500000.0
2007-04-20 22:14:00,99.42,99.42,99.42,99.42,35200000.0
2007-04-20 22:15:00,99.43,99.43,99.39,99.425,159200000.0
2007-04-20 22:16:00,99.43,99.43,99.41,99.41,98400000.0
2007-04-20 22:17:00,99.42,99.43,99.41,99.43,150000000.0
2007-04-20 22:18:00,99.43,99.43,99.42,99.42,25600000.0
2007-04-20 22:19:00,99.43,99.43,99.42,99.42,17600000.0
2007-04-20 22:20:00,99.42,99.42,99.42,99.42,1600000.0
2007-04-20 22:21:00,99.42,99.42,99.42,99.42,2400000.0
2007-04-20 22:22:00,99.42,99.42,99.41,99.41,9600000.0
2007-04-20 22:23:00,99.41,99.41,99.39,99.39,86400001.0
2007-04-20 22:24:00,99.39,99.41,99.39,99.4,47200000.0
2007-04-20 22:25:00,99.405,99.43,99.4,99.43,43200000.0
2007-04-20 22:26:00,99.42,99.42,99.39,99.415,67200000.0
2007-04-20 22:27:00,99.42,99.42,99.41,99.41,15200000.0
2007-04-20 22:28:00,99.42,99.42,99.4,99.41,72600000.0
2007-04-20 22:29:00,99.42,99.42,99.4,99.42,29600000.0
2007-04-20 22:30:00,99.42,99.42,99.41,99.42,19200000.0
2007-04-20 22:31:00,99.41,99.42,99.41,99.42,40200000.0
2007-04-20 22:32:00,99.43,99.43,99.42,99.42,4000000.0
2007-04-20 22:33:00,99.42,99.42,99.41,99.41,22700000.0
2007-04-20 22:34:00,99.42,99.42,99.4,99.4,75999999.0
2007-04-20 22:35:00,99.4,99.41,99.39,99.41,224700001.0
2007-04-20 22:36:00,99.41,99.42,99.4,99.42,174300002.0
2007-04-20 22:37:00,99.43,99.43,99.43,99.43,44000000.0
2007-04-20 22:38:00,99.43,99.43,99.43,99.43,48000000.0
2007-04-20 22:39:00,99.43,99.43,99.43,99.43,24000000.0
2007-04-20 22:40:00,99.44,99.44,99.43,99.43,56800000.0
2007-04-20 22:41:00,99.43,99.45,99.43,99.45,77600000.0
2007-04-20 22:42:00,99.44,99.45,99.44,99.44,64800000.0
2007-04-20 22:43:00,99.44,99.44,99.44,99.44,7200000.0
2007-04-20 22:44:00,99.43,99.44,99.39,99.42,120300000.0
2007-04-20 22:45:00,99.42,99.42,99.39,99.39,94500003.0
2007-04-20 22:46:00,99.39,99.41,99.39,99.41,59100001.0
2007-04-20 22:47:00,99.41,99.41,99.35,99.36,209600000.0
2007-04-20 22:48:00,99.36,99.36,99.35,99.36,64800000.0
2007-04-20 22:49:00,99.36,99.38,99.36,99.38,105000000.0
2007-04-20 22:50:00,99.37,99.37,99.36,99.36,32000000.0
2007-04-20 22:51:00,99.37,99.37,99.36,99.36,67200000.0
2007-04-20 22:52:00,99.36,99.37,99.36,99.36,40000000.0
2007-04-20 22:53:00,99.37,99.37,99.33,99.345,196799996.0
2007-04-20 22:54:00,99.345,99.35,99.32,99.345,120300000.0
2007-04-20 22:55:00,99.345,99.35,99.32,99.32,51100000.0
2007-04-20 22:56:00,99.34,99.36,99.32,99.36,71500000.0
2007-04-20 22:57:00,99.35,99.37,99.35,99.36,82400000.0
2007-04-20 22:58:00,99.36,99.415,99.36,99.41,98200000.0
2007-04-20 22:59:00,99.37,99.39,99.31,99.32,252800002.0
2007-04-22 23:00:00,99.388,99.454,99.363,99.42,58300000.0
2007-04-22 23:01:00,99.41,99.447,99.392,99.436,84800000.0
2007-04-22 23:02:00,99.433,99.46,99.401,99.415,120000000.0
2007-04-22 23:03:00,99.402,99.451,99.402,99.436,60000000.0
2007-04-22 23:04:00,99.45,99.467,99.42,99.454,70400000.0
2007-04-22 23:05:00,99.438,99.465,99.4,99.431,206000000.0
2007-04-22 23:06:00,99.42,99.441,99.404,99.405,63000000.0
2007-04-22 23:07:00,99.403,99.425,99.388,99.425,228199998.0
2007-04-22 23:08:00,99.433,99.433,99.397,99.415,387400000.0
2007-04-22 23:09:00,99.415,99.455,99.401,99.455,139999998.0
2007-04-22 23:10:00,99.448,99.458,99.412,99.417,162200000.0
2007-04-22 23:11:00,99.415,99.462,99.415,99.461,75700000.0
2007-04-22 23:12:00,99.453,99.456,99.413,99.456,147500000.0
2007-04-22 23:13:00,99.433,99.449,99.41,99.42,80800000.0
2007-04-22 23:14:00,99.42,99.424,99.385,99.424,52000000.0
2007-04-22 23:15:00,99.418,99.418,99.369,99.413,47800000.0
2007-04-22 23:16:00,99.41,99.41,99.35,99.35,16700000.0
2007-04-22 23:17:00,99.373,99.409,99.362,99.404,65600000.0
2007-04-22 23:18:00,99.4,99.4,99.36,99.36,12000000.0
2007-04-22 23:19:00,99.36,99.39,99.36,99.37,32600000.0
2007-04-22 23:20:00,99.378,99.404,99.378,99.404,15200000.0
2007-04-22 23:21:00,99.34,99.34,99.33,99.33,9000000.0
2007-04-22 23:22:00,99.33,99.33,99.33,99.33,1600000.0
2007-04-22 23:23:00,99.34,99.34,99.34,99.34,4000000.0
2007-04-22 23:24:00,99.38,99.38,99.32,99.32,16000000.0
2007-04-22 23:25:00,99.37,99.37,99.33,99.33,12700000.0
2007-04-22 23:26:00,99.356,99.406,99.356,99.406,121600000.0
2007-04-22 23:27:00,99.38,99.38,99.38,99.38,11900000.0
2007-04-22 23:28:00,99.33,99.38,99.33,99.38,15900000.0
2007-04-22 23:29:00,99.39,99.41,99.39,99.4,114700000.0
2007-04-22 23:30:00,99.41,99.41,99.41,99.41,11900000.0
2007-04-22 23:31:00,99.345,99.392,99.345,99.388,123200000.0
2007-04-22 23:32:00,99.4,99.4,99.4,99.4,12700000.0
2007-04-22 23:33:00,99.41,99.41,99.41,99.41,13500000.0
2007-04-22 23:34:00,99.4,99.4,99.39,99.4,41200000.0
2007-04-22 23:35:00,99.4,99.4,99.4,99.4,29300000.0
2007-04-22 23:36:00,99.401,99.401,99.365,99.385,215199996.0
2007-04-22 23:37:00,99.395,99.405,99.39,99.405,37600000.0
2007-04-22 23:38:00,99.385,99.385,99.37,99.375,116799998.0
2007-04-22 23:39:00,99.401,99.401,99.378,99.391,138099998.0
2007-04-22 23:40:00,99.363,99.411,99.363,99.41,161599998.0
2007-04-22 23:41:00,99.39,99.39,99.39,99.39,7900000.0
2007-04-22 23:42:00,99.39,99.4,99.39,99.4,27800000.0
2007-04-22 23:43:00,99.4,99.4,99.34,99.39,89600000.0
2007-04-22 23:44:00,99.35,99.39,99.34,99.34,29000001.0
2007-04-22 23:45:00,99.41,99.41,99.41,99.41,11900000.0
2007-04-22 23:46:00,99.35,99.35,99.35,99.35,4000000.0
2007-04-22 23:47:00,99.38,99.412,99.37,99.4,253399998.0
2007-04-22 23:48:00,99.4,99.4,99.4,99.4,7900000.0
2007-04-22 23:49:00,99.387,99.395,99.367,99.367,139100001.0
2007-04-22 23:50:00,99.452,99.455,99.434,99.437,328800002.0
2007-04-22 23:51:00,99.425,99.435,99.42,99.425,335000000.0
2007-04-22 23:52:00,99.383,99.39,99.375,99.39,463299996.0
2007-04-22 23:53:00,99.403,99.438,99.398,99.438,325600002.0
2007-04-22 23:54:00,99.41,99.41,99.4,99.4,28600001.0
2007-04-22 23:55:00,99.4,99.4,99.4,99.4,12700000.0
2007-04-22 23:56:00,99.41,99.41,99.41,99.41,11900000.0
2007-04-22 23:57:00,99.4,99.4,99.38,99.38,53200000.0
2007-04-22 23:58:00,99.39,99.4,99.35,99.4,91400002.0
2007-04-22 23:59:00,99.41,99.41,99.4,99.4,37300001.0
2007-04-23 00:00:00,99.4,99.4,99.4,99.4,800000.0
2007-04-23 00:01:00,99.4,99.4,99.4,99.4,34100000.0
2007-04-23 00:02:00,99.395,99.422,99.395,99.419,85500000.0
2007-04-23 00:03:00,99.4,99.4,99.4,99.4,11200000.0
2007-04-23 00:04:00,99.377,99.406,99.377,99.406,147900000.0
2007-04-23 00:05:00,99.398,99.406,99.381,99.402,154900002.0
2007-04-23 00:06:00,99.4,99.4,99.4,99.4,12700000.0
2007-04-23 00:07:00,99.42,99.42,99.38,99.38,125900000.0
2007-04-23 00:08:00,99.38,99.39,99.36,99.38,39500001.0
2007-04-23 00:09:00,99.39,99.4,99.39,99.39,25400000.0
2007-04-23 00:10:00,99.362,99.414,99.362,99.414,81400000.0
2007-04-23 00:11:00,99.41,99.415,99.405,99.41,88700001.0
2007-04-23 00:12:00,99.4,99.4,99.4,99.4,1200000.0
2007-04-23 00:13:00,99.39,99.39,99.37,99.37,16700000.0
2007-04-23 00:14:00,99.37,99.39,99.36,99.39,61100000.0
2007-04-23 00:15:00,99.39,99.39,99.35,99.35,70000000.0
2007-04-23 00:16:00,99.37,99.37,99.35,99.36,46100000.0
2007-04-23 00:17:00,99.37,99.38,99.35,99.38,47300000.0
2007-04-23 00:18:00,99.36,99.37,99.34,99.36,125300000.0
2007-04-23 00:19:00,99.35,99.35,99.34,99.35,72800000.0
2007-04-23 00:20:00,99.35,99.35,99.35,99.35,24800000.0
2007-04-23 00:21:00,99.35,99.35,99.35,99.35,49900000.0
2007-04-23 00:22:00,99.35,99.35,99.35,99.35,4000000.0
2007-04-23 00:23:00,99.354,99.354,99.329,99.329,272200000.0
2007-04-23 00:24:00,99.35,99.35,99.35,99.35,21600000.0
2007-04-23 00:25:00,99.358,99.372,99.332,99.353,106800000.0
2007-04-23 00:26:00,99.35,99.35,99.35,99.35,11500000.0
2007-04-23 00:27:00,99.36,99.36,99.36,99.36,7900000.0
2007-04-23 00:28:00,99.35,99.35,99.35,99.35,7900000.0
2007-04-23 00:29:00,99.36,99.36,99.35,99.35,41500000.0
2007-04-23 00:30:00,99.35,99.35,99.34,99.35,48900000.0
2007-04-23 00:31:00,99.35,99.35,99.31,99.33,72600000.0
2007-04-23 00:32:00,99.33,99.33,99.33,99.33,8800000.0
2007-04-23 00:33:00,99.33,99.34,99.33,99.34,11300000.0
2007-04-23 00:34:00,99.34,99.35,99.34,99.34,28300000.0
2007-04-23 00:35:00,99.34,99.34,99.34,99.34,43000000.0
2007-04-23 00:36:00,99.34,99.34,99.32,99.32,75200001.0
2007-04-23 00:37:00,99.33,99.34,99.32,99.34,154800000.0
2007-04-23 00:38:00,99.313,99.337,99.291,99.337,547899997.0
2007-04-23 00:39:00,99.33,99.34,99.33,99.34,9700000.0
2007-04-23 00:40:00,99.304,99.327,99.304,99.325,302500000.0
2007-04-23 00:41:00,99.33,99.33,99.33,99.33,4100000.0
2007-04-23 00:42:00,99.318,99.337,99.289,99.318,298599999.0
2007-04-23 00:43:00,99.35,99.35,99.35,99.35,8000000.0
2007-04-23 00:44:00,99.35,99.36,99.35,99.35,56900000.0
2007-04-23 00:45:00,99.38,99.38,99.37,99.37,67800000.0
2007-04-23 00:46:00,99.37,99.37,99.37,99.37,48400000.0
2007-04-23 00:47:00,99.37,99.38,99.35,99.38,66800000.0
2007-04-23 00:48:00,99.38,99.38,99.37,99.38,20800000.0
2007-04-23 00:49:00,99.4,99.403,99.39,99.39,235500001.0
2007-04-23 00:50:00,99.37,99.37,99.37,99.37,40500000.0
2007-04-23 00:51:00,99.37,99.39,99.37,99.38,63099999.0
2007-04-23 00:52:00,99.38,99.39,99.37,99.39,59399999.0
2007-04-23 00:53:00,99.38,99.42,99.36,99.41,189400005.0
2007-04-23 00:54:00,99.42,99.42,99.4,99.4,113899998.0
2007-04-23 00:55:00,99.42,99.42,99.42,99.42,3500000.0
2007-04-23 00:56:00,99.4,99.42,99.4,99.42,31999999.0
2007-04-23 00:57:00,99.42,99.42,99.41,99.41,11200000.0
2007-04-23 00:58:00,99.41,99.43,99.41,99.43,18400000.0
2007-04-23 00:59:00,99.42,99.44,99.42,99.44,60600002.0
2007-04-23 01:00:00,99.42,99.44,99.42,99.43,25600000.0
2007-04-23 01:01:00,99.43,99.44,99.43,99.44,12100000.0
2007-04-23 01:02:00,99.44,99.44,99.42,99.43,23500000.0
2007-04-23 01:03:00,99.404,99.419,99.4,99.4,99499997.0
2007-04-23 01:04:00,99.42,99.43,99.42,99.42,14400000.0
2007-04-23 01:05:00,99.41,99.43,99.41,99.43,31400000.0
2007-04-23 01:06:00,99.42,99.42,99.38,99.41,346299992.0
2007-04-23 01:07:00,99.42,99.42,99.41,99.42,37799999.0
2007-04-23 01:08:00,99.41,99.42,99.4,99.405,40300000.0
2007-04-23 01:09:00,99.42,99.42,99.41,99.41,24400000.0
2007-04-23 01:10:00,99.405,99.405,99.39,99.4,115199998.0
2007-04-23 01:11:00,99.41,99.42,99.41,99.42,142700003.0
2007-04-23 01:12:00,99.41,99.42,99.38,99.38,139100000.0
2007-04-23 01:13:00,99.38,99.41,99.38,99.4,151100000.0
2007-04-23 01:14:00,99.41,99.41,99.4,99.41,47800000.0
2007-04-23 01:15:00,99.41,99.41,99.38,99.4,42600000.0
2007-04-23 01:16:00,99.4,99.4,99.38,99.39,80200000.0
2007-04-23 01:17:00,99.39,99.39,99.38,99.38,36699999.0
2007-04-23 01:18:00,99.38,99.39,99.34,99.35,298200001.0
2007-04-23 01:19:00,99.37,99.39,99.37,99.38,167899996.0
2007-04-23 01:20:00,99.38,99.38,99.35,99.36,73100000.0
2007-04-23 01:21:00,99.35,99.35,99.29,99.3,56900000.0
2007-04-23 01:22:00,99.29,99.3,99.29,99.29,56900000.0
2007-04-23 01:23:00,99.29,99.32,99.29,99.31,283400001.0
2007-04-23 01:24:00,99.305,99.34,99.3,99.3,200699999.0
2007-04-23 01:25:00,99.3,99.3,99.27,99.27,137600001.0
2007-04-23 01:26:00,99.25,99.27,99.25,99.25,76400000.0
2007-04-23 01:27:00,99.25,99.26,99.24,99.26,251899999.0
2007-04-23 01:28:00,99.26,99.29,99.26,99.29,129799999.0
2007-04-23 01:29:00,99.3,99.33,99.3,99.33,266399998.0
2007-04-23 01:30:00,99.33,99.33,99.31,99.31,95299998.0
2007-04-23 01:31:00,99.31,99.32,99.3,99.3,81899999.0
2007-04-23 01:32:00,99.31,99.31,99.3,99.3,112000000.0
2007-04-23 01:33:00,99.31,99.34,99.3,99.33,427100001.0
2007-04-23 01:34:00,99.33,99.34,99.31,99.31,53500001.0
2007-04-23 01:35:00,99.31,99.31,99.29,99.3,549000009.0
2007-04-23 01:36:00,99.31,99.32,99.28,99.32,337500005.0
2007-04-23 01:37:00,99.32,99.32,99.31,99.31,69900000.0
2007-04-23 01:38:00,99.31,99.32,99.305,99.31,196700002.0
2007-04-23 01:39:00,99.32,99.32,99.3,99.31,127000001.0
2007-04-23 01:40:00,99.31,99.33,99.31,99.32,232499999.0
2007-04-23 01:41:00,99.32,99.36,99.32,99.33,236700003.0
2007-04-23 01:42:00,99.34,99.35,99.34,99.34,29600000.0
2007-04-23 01:43:00,99.33,99.34,99.33,99.33,23200000.0
2007-04-23 01:44:00,99.34,99.34,99.34,99.34,4800000.0
2007-04-23 01:45:00,99.34,99.34,99.315,99.315,24800000.0
2007-04-23 01:46:00,99.34,99.34,99.32,99.32,14400000.0
2007-04-23 01:47:00,99.32,99.32,99.32,99.32,12800000.0
2007-04-23 01:48:00,99.32,99.32,99.32,99.32,12800000.0
2007-04-23 01:49:00,99.32,99.33,99.31,99.33,69800000.0
2007-04-23 01:50:00,99.34,99.38,99.34,99.37,188000000.0
2007-04-23 01:51:00,99.37,99.37,99.33,99.33,226600000.0
2007-04-23 01:52:00,99.35,99.35,99.29,99.3,446599995.0
2007-04-23 01:53:00,99.305,99.31,99.29,99.3,227100000.0
2007-04-23 01:54:00,99.31,99.31,99.3,99.31,52800000.0
2007-04-23 01:55:00,99.31,99.34,99.31,99.32,675000003.0
2007-04-23 01:56:00,99.33,99.33,99.32,99.325,105699999.0
2007-04-23 01:57:00,99.34,99.34,99.34,99.34,4800000.0
2007-04-23 01:58:00,99.33,99.33,99.31,99.32,95599998.0
2007-04-23 01:59:00,99.33,99.34,99.32,99.32,197499999.0
2007-04-23 02:00:00,99.315,99.34,99.315,99.34,388199998.0
2007-04-23 02:01:00,99.34,99.34,99.32,99.34,202700000.0
2007-04-23 02:02:00,99.34,99.38,99.34,99.38,556099996.0
2007-04-23 02:03:00,99.37,99.38,99.36,99.37,205599999.0
2007-04-23 02:04:00,99.37,99.4,99.36,99.39,137599999.0
2007-04-23 02:05:00,99.39,99.41,99.37,99.39,232900000.0
2007-04-23 02:06:00,99.41,99.42,99.38,99.4,182200001.0
2007-04-23 02:07:00,99.415,99.45,99.4,99.44,532500001.0
2007-04-23 02:08:00,99.44,99.52,99.44,99.5,558300000.0
2007-04-23 02:09:00,99.49,99.5,99.46,99.49,530200000.0
2007-04-23 02:10:00,99.49,99.49,99.46,99.47,373999995.0
2007-04-23 02:11:00,99.47,99.48,99.44,99.46,322500001.0
2007-04-23 02:12:00,99.46,99.48,99.44,99.47,388200001.0
2007-04-23 02:13:00,99.45,99.48,99.45,99.46,363400004.0
2007-04-23 02:14:00,99.46,99.48,99.45,99.47,339000002.0
2007-04-23 02:15:00,99.47,99.48,99.46,99.47,172800000.0
2007-04-23 02:16:00,99.47,99.47,99.45,99.46,163400000.0
2007-04-23 02:17:00,99.46,99.46,99.44,99.45,104300001.0
2007-04-23 02:18:00,99.45,99.45,99.44,99.44,147600000.0
2007-04-23 02:19:00,99.44,99.46,99.41,99.46,355700001.0
2007-04-23 02:20:00,99.455,99.46,99.43,99.46,567199999.0
2007-04-23 02:21:00,99.47,99.47,99.46,99.46,186200000.0
2007-04-23 02:22:00,99.46,99.48,99.46,99.46,293199998.0
2007-04-23 02:23:00,99.46,99.47,99.445,99.445,209800001.0
2007-04-23 02:24:00,99.46,99.46,99.44,99.46,213800000.0
2007-04-23 02:25:00,99.46,99.46,99.45,99.46,388300000.0
2007-04-23 02:26:00,99.45,99.47,99.45,99.46,228799998.0
2007-04-23 02:27:00,99.46,99.46,99.42,99.43,371800000.0
2007-04-23 02:28:00,99.43,99.44,99.43,99.43,219400000.0
2007-04-23 02:29:00,99.43,99.44,99.43,99.43,163400000.0
2007-04-23 02:30:00,99.43,99.44,99.41,99.42,285400000.0
2007-04-23 02:31:00,99.41,99.43,99.41,99.42,160600000.0
2007-04-23 02:32:00,99.41,99.46,99.41,99.44,774000005.0
2007-04-23 02:33:00,99.45,99.46,99.44,99.46,130300000.0
2007-04-23 02:34:00,99.46,99.47,99.45,99.47,275499998.0
2007-04-23 02:35:00,99.47,99.48,99.46,99.46,104600000.0
2007-04-23 02:36:00,99.46,99.46,99.45,99.46,90899998.0
2007-04-23 02:37:00,99.46,99.46,99.46,99.46,5600000.0
2007-04-23 02:38:00,99.46,99.47,99.46,99.47,136600000.0
2007-04-23 02:39:00,99.47,99.5,99.47,99.48,228599999.0
2007-04-23 02:40:00,99.475,99.49,99.47,99.47,102600000.0
2007-04-23 02:41:00,99.47,99.48,99.44,99.45,271899997.0
2007-04-23 02:42:00,99.44,99.47,99.44,99.46,179100001.0
2007-04-23 02:43:00,99.46,99.48,99.45,99.48,68400000.0
2007-04-23 02:44:00,99.47,99.47,99.46,99.47,247400000.0
2007-04-23 02:45:00,99.47,99.5,99.47,99.48,110800000.0
2007-04-23 02:46:00,99.48,99.5,99.47,99.49,230400001.0
2007-04-23 02:47:00,99.49,99.5,99.49,99.49,97000001.0
2007-04-23 02:48:00,99.5,99.51,99.49,99.51,64500000.0
2007-04-23 02:49:00,99.51,99.51,99.46,99.5,368600000.0
2007-04-23 02:50:00,99.5,99.51,99.48,99.49,250900000.0
2007-04-23 02:51:00,99.48,99.49,99.48,99.49,83600000.0
2007-04-23 02:52:00,99.49,99.49,99.46,99.46,131000000.0
2007-04-23 02:53:00,99.47,99.5,99.47,99.5,103000000.0
2007-04-23 02:54:00,99.5,99.53,99.5,99.53,140299999.0
2007-04-23 02:55:00,99.53,99.53,99.48,99.5,307200000.0
2007-04-23 02:56:00,99.5,99.5,99.47,99.48,171300000.0
2007-04-23 02:57:00,99.49,99.5,99.49,99.49,33400000.0
2007-04-23 02:58:00,99.49,99.5,99.49,99.49,4000000.0
2007-04-23 02:59:00,99.5,99.5,99.49,99.5,12000000.0
2007-04-23 03:00:00,99.5,99.5,99.48,99.48,73500000.0
2007-04-23 03:01:00,99.48,99.48,99.47,99.47,113000000.0
2007-04-23 03:02:00,99.47,99.48,99.47,99.47,100000000.0
2007-04-23 03:03:00,99.47,99.48,99.46,99.47,177300000.0
2007-04-23 03:04:00,99.47,99.49,99.47,99.47,186199998.0
2007-04-23 03:05:00,99.47,99.48,99.46,99.47,171499995.0
2007-04-23 03:06:00,99.48,99.48,99.46,99.47,207599997.0
2007-04-23 03:07:00,99.47,99.49,99.47,99.49,86000000.0
2007-04-23 03:08:00,99.49,99.5,99.49,99.5,151800000.0
2007-04-23 03:09:00,99.5,99.5,99.47,99.47,206400000.0
2007-04-23 03:10:00,99.47,99.48,99.45,99.46,411600000.0
2007-04-23 03:11:00,99.44,99.48,99.44,99.48,134100000.0
2007-04-23 03:12:00,99.47,99.48,99.47,99.48,109400000.0
2007-04-23 03:13:00,99.47,99.49,99.47,99.49,176600000.0
2007-04-23 03:14:00,99.49,99.49,99.47,99.48,152600001.0
2007-04-23 03:15:00,99.48,99.49,99.48,99.49,198000000.0
2007-04-23 03:16:00,99.49,99.51,99.48,99.5,104600000.0
2007-04-23 03:17:00,99.505,99.505,99.5,99.5,165900000.0
2007-04-23 03:18:00,99.5,99.5,99.47,99.49,158400000.0
2007-04-23 03:19:00,99.49,99.5,99.48,99.48,186800000.0
2007-04-23 03:20:00,99.485,99.5,99.48,99.495,116200000.0
2007-04-23 03:21:00,99.495,99.51,99.49,99.505,133200000.0
2007-04-23 03:22:00,99.51,99.51,99.5,99.5,49700000.0
2007-04-23 03:23:00,99.5,99.51,99.49,99.49,145800000.0
2007-04-23 03:24:00,99.51,99.52,99.49,99.49,188500000.0
2007-04-23 03:25:00,99.51,99.515,99.5,99.51,176900000.0
2007-04-23 03:26:00,99.51,99.52,99.49,99.49,232000000.0
2007-04-23 03:27:00,99.5,99.51,99.49,99.495,176400000.0
2007-04-23 03:28:00,99.5,99.52,99.485,99.5,116800000.0
2007-04-23 03:29:00,99.5,99.5,99.485,99.485,53400000.0
2007-04-23 03:30:00,99.49,99.49,99.22,99.31,765600001.0
2007-04-23 03:31:00,99.31,99.31,99.24,99.26,622000000.0
2007-04-23 03:32:00,99.26,99.32,99.26,99.29,453400002.0
2007-04-23 03:33:00,99.28,99.31,99.27,99.27,283000000.0
2007-04-23 03:34:00,99.28,99.31,99.28,99.28,190700000.0
2007-04-23 03:35:00,99.275,99.32,99.275,99.31,376800002.0
2007-04-23 03:36:00,99.31,99.32,99.29,99.3,258300001.0
2007-04-23 03:37:00,99.3,99.3,99.26,99.29,755400004.0
2007-04-23 03:38:00,99.285,99.31,99.265,99.28,1045799998.0
2007-04-23 03:39:00,99.285,99.31,99.285,99.29,158499998.0
2007-04-23 03:40:00,99.29,99.29,99.27,99.28,552499994.0
2007-04-23 03:41:00,99.29,99.31,99.29,99.29,117300000.0
2007-04-23 03:42:00,99.29,99.29,99.28,99.285,108000000.0
2007-04-23 03:43:00,99.29,99.3,99.27,99.27,86400002.0
2007-04-23 03:44:00,99.275,99.29,99.275,99.28,57600000.0
2007-04-23 03:45:00,99.3,99.31,99.3,99.3,94800000.0
2007-04-23 03:46:00,99.3,99.32,99.3,99.3,664699999.0
2007-04-23 03:47:00,99.3,99.32,99.29,99.3,382500001.0
2007-04-23 03:48:00,99.31,99.32,99.29,99.29,206800000.0
2007-04-23 03:49:00,99.29,99.29,99.27,99.27,66899999.0
2007-04-23 03:50:00,99.27,99.31,99.27,99.29,186099998.0
2007-04-23 03:51:00,99.29,99.31,99.29,99.3,35100000.0
2007-04-23 03:52:00,99.3,99.3,99.3,99.3,31600000.0
2007-04-23 03:53:00,99.3,99.3,99.27,99.28,114899999.0
2007-04-23 03:54:00,99.28,99.28,99.27,99.28,79900000.0
2007-04-23 03:55:00,99.28,99.305,99.28,99.295,210599998.0
2007-04-23 03:56:00,99.295,99.3,99.29,99.3,98100000.0
2007-04-23 03:57:00,99.3,99.3,99.29,99.29,82999999.0
2007-04-23 03:58:00,99.3,99.3,99.3,99.3,4800000.0
2007-04-23 03:59:00,99.3,99.31,99.29,99.29,216299998.0
2007-04-23 04:00:00,99.29,99.29,99.265,99.27,294299999.0
2007-04-23 04:01:00,99.27,99.27,99.24,99.26,333399996.0
2007-04-23 04:02:00,99.26,99.26,99.25,99.26,182799998.0
2007-04-23 04:03:00,99.26,99.27,99.25,99.26,407300000.0
2007-04-23 04:04:00,99.27,99.28,99.24,99.27,269599998.0
2007-04-23 04:05:00,99.27,99.28,99.26,99.27,232200003.0
2007-04-23 04:06:00,99.27,99.27,99.27,99.27,800000.0
2007-04-23 04:07:00,99.222,99.251,99.222,99.251,131600000.0
2007-04-23 04:08:00,99.27,99.27,99.27,99.27,15200000.0
2007-04-23 04:09:00,99.27,99.27,99.25,99.27,104399999.0
2007-04-23 04:10:00,99.27,99.27,99.27,99.27,1600000.0
2007-04-23 04:11:00,99.27,99.28,99.26,99.28,83500000.0
2007-04-23 04:12:00,99.27,99.28,99.26,99.28,63600000.0
2007-04-23 04:13:00,99.29,99.29,99.27,99.28,33600000.0
2007-04-23 04:14:00,99.27,99.28,99.24,99.25,359999995.0
2007-04-23 04:15:00,99.25,99.25,99.23,99.24,293599997.0
2007-04-23 04:16:00,99.235,99.24,99.21,99.23,278099999.0
2007-04-23 04:17:00,99.23,99.24,99.22,99.24,187599999.0
2007-04-23 04:18:00,99.24,99.24,99.23,99.23,11200000.0
2007-04-23 04:19:00,99.24,99.24,99.23,99.23,20800000.0
2007-04-23 04:20:00,99.23,99.24,99.22,99.225,186599997.0
2007-04-23 04:21:00,99.23,99.23,99.22,99.22,115500000.0
2007-04-23 04:22:00,99.22,99.23,99.21,99.21,187900002.0
2007-04-23 04:23:00,99.23,99.24,99.22,99.23,54800000.0
2007-04-23 04:24:00,99.23,99.23,99.22,99.23,22400000.0
2007-04-23 04:25:00,99.22,99.22,99.22,99.22,16000000.0
2007-04-23 04:26:00,99.163,99.196,99.16,99.173,21600000.0
2007-04-23 04:27:00,99.21,99.21,99.21,99.21,27000000.0
2007-04-23 04:28:00,99.192,99.196,99.133,99.195,178899997.0
2007-04-23 04:29:00,99.22,99.24,99.21,99.23,83100000.0
2007-04-23 04:30:00,99.178,99.208,99.163,99.202,96199998.0
2007-04-23 04:31:00,99.22,99.22,99.21,99.21,55000000.0
2007-04-23 04:32:00,99.21,99.22,99.21,99.22,104100000.0
2007-04-23 04:33:00,99.215,99.22,99.21,99.22,107900002.0
2007-04-23 04:34:00,99.23,99.23,99.22,99.22,157399996.0
2007-04-23 04:35:00,99.22,99.22,99.22,99.22,15200000.0
2007-04-23 04:36:00,99.21,99.21,99.19,99.19,218600000.0
2007-04-23 04:37:00,99.19,99.19,99.17,99.18,102700000.0
2007-04-23 04:38:00,99.18,99.18,99.14,99.14,334400000.0
2007-04-23 04:39:00,99.15,99.15,99.1,99.11,454699998.0
2007-04-23 04:40:00,99.12,99.16,99.1,99.15,400600001.0
2007-04-23 04:41:00,99.14,99.19,99.13,99.18,450900000.0
2007-04-23 04:42:00,99.18,99.22,99.17,99.2,477000010.0
2007-04-23 04:43:00,99.2,99.2,99.15,99.16,612200001.0
2007-04-23 04:44:00,99.16,99.17,99.15,99.15,357899992.0
2007-04-23 04:45:00,99.15,99.19,99.15,99.185,252699997.0
2007-04-23 04:46:00,99.19,99.19,99.16,99.16,402899997.0
2007-04-23 04:47:00,99.15,99.17,99.15,99.16,364699998.0
2007-04-23 04:48:00,99.17,99.17,99.165,99.17,84900000.0
2007-04-23 04:49:00,99.18,99.18,99.16,99.16,107800001.0
2007-04-23 04:50:00,99.16,99.17,99.16,99.17,113900000.0
2007-04-23 04:51:00,99.18,99.2,99.17,99.185,313499997.0
2007-04-23 04:52:00,99.19,99.2,99.18,99.19,252300000.0
2007-04-23 04:53:00,99.185,99.19,99.16,99.18,486800003.0
2007-04-23 04:54:00,99.17,99.17,99.16,99.17,76700000.0
2007-04-23 04:55:00,99.18,99.18,99.165,99.165,58100000.0
2007-04-23 04:56:00,99.17,99.17,99.13,99.15,286300000.0
2007-04-23 04:57:00,99.145,99.155,99.13,99.13,322799998.0
2007-04-23 04:58:00,99.14,99.15,99.11,99.12,222100002.0
2007-04-23 04:59:00,99.125,99.14,99.12,99.14,236599998.0
2007-04-23 05:00:00,99.14,99.14,99.11,99.13,155799999.0
2007-04-23 05:01:00,99.12,99.13,99.11,99.11,140000000.0
2007-04-23 05:02:00,99.11,99.11,99.09,99.11,228699999.0
2007-04-23 05:03:00,99.11,99.12,99.09,99.09,378599996.0
2007-04-23 05:04:00,99.09,99.11,99.09,99.1,169499999.0
2007-04-23 05:05:00,99.09,99.11,99.09,99.11,69300000.0
2007-04-23 05:06:00,99.11,99.14,99.11,99.13,59200000.0
2007-04-23 05:07:00,99.125,99.13,99.12,99.13,68400000.0
2007-04-23 05:08:00,99.13,99.13,99.11,99.13,148000003.0
2007-04-23 05:09:00,99.13,99.14,99.12,99.13,111699998.0
2007-04-23 05:10:00,99.14,99.15,99.13,99.14,147300000.0
2007-04-23 05:11:00,99.15,99.16,99.14,99.15,209200004.0
2007-04-23 05:12:00,99.15,99.175,99.15,99.165,356600000.0
2007-04-23 05:13:00,99.17,99.17,99.165,99.165,127500000.0
2007-04-23 05:14:00,99.17,99.17,99.14,99.14,241600001.0
2007-04-23 05:15:00,99.14,99.15,99.14,99.14,125799997.0
2007-04-23 05:16:00,99.15,99.15,99.14,99.14,53500000.0
2007-04-23 05:17:00,99.15,99.15,99.14,99.14,71400000.0
2007-04-23 05:18:00,99.15,99.15,99.12,99.13,193000001.0
2007-04-23 05:19:00,99.14,99.14,99.11,99.11,207499999.0
2007-04-23 05:20:00,99.125,99.14,99.115,99.14,193000000.0
2007-04-23 05:21:00,99.14,99.14,99.12,99.13,94600000.0
2007-04-23 05:22:00,99.13,99.14,99.11,99.12,439699993.0
2007-04-23 05:23:00,99.12,99.12,99.11,99.12,162999996.0
2007-04-23 05:24:00,99.12,99.14,99.11,99.13,182900001.0
2007-04-23 05:25:00,99.13,99.14,99.12,99.14,141600000.0
2007-04-23 05:26:00,99.14,99.14,99.13,99.14,58700000.0
2007-04-23 05:27:00,99.14,99.14,99.115,99.13,125400000.0
2007-04-23 05:28:00,99.132,99.132,99.097,99.124,77999998.0
2007-04-23 05:29:00,99.14,99.14,99.13,99.13,50700000.0
2007-04-23 05:30:00,99.13,99.13,99.13,99.13,50700000.0
2007-04-23 05:31:00,99.13,99.13,99.13,99.13,45900000.0
2007-04-23 05:32:00,99.13,99.14,99.12,99.14,212899999.0
2007-04-23 05:33:00,99.14,99.14,99.12,99.12,137800000.0
2007-04-23 05:34:00,99.12,99.12,99.085,99.09,335099999.0
2007-04-23 05:35:00,99.08,99.11,99.08,99.1,422700007.0
2007-04-23 05:36:00,99.09,99.1,99.09,99.1,86100000.0
2007-04-23 05:37:00,99.1,99.1,99.09,99.09,89700000.0
2007-04-23 05:38:00,99.09,99.09,99.09,99.09,78300000.0
2007-04-23 05:39:00,99.09,99.1,99.07,99.09,410100002.0
2007-04-23 05:40:00,99.09,99.1,99.08,99.09,287300002.0
2007-04-23 05:41:00,99.09,99.09,99.07,99.07,90600000.0
2007-04-23 05:42:00,99.07,99.08,99.06,99.065,76000000.0
2007-04-23 05:43:00,99.07,99.08,99.06,99.08,176300000.0
2007-04-23 05:44:00,99.08,99.08,99.04,99.07,277600000.0
2007-04-23 05:45:00,99.07,99.09,99.06,99.06,308199999.0
2007-04-23 05:46:00,99.07,99.07,99.05,99.06,258600000.0
2007-04-23 05:47:00,99.06,99.07,99.045,99.045,102900000.0
2007-04-23 05:48:00,99.045,99.045,98.99,99.0,141600000.0
2007-04-23 05:49:00,99.0,99.02,98.9,98.95,841900001.0
2007-04-23 05:50:00,98.94,98.97,98.93,98.94,865700006.0
2007-04-23 05:51:00,98.94,98.95,98.91,98.945,678699994.0
2007-04-23 05:52:00,98.93,98.98,98.93,98.96,573499995.0
2007-04-23 05:53:00,98.96,98.98,98.96,98.97,446199991.0
2007-04-23 05:54:00,98.98,98.99,98.96,98.98,260799998.0
2007-04-23 05:55:00,98.97,98.97,98.94,98.94,220999998.0
2007-04-23 05:56:00,98.94,98.96,98.93,98.96,339899999.0
2007-04-23 05:57:00,98.96,98.97,98.95,98.96,123600000.0
2007-04-23 05:58:00,98.97,98.97,98.95,98.97,289600003.0
2007-04-23 05:59:00,98.96,98.97,98.95,98.96,230799997.0
2007-04-23 06:00:00,98.955,98.96,98.95,98.96,203899997.0
2007-04-23 06:01:00,98.96,98.96,98.95,98.96,105700000.0
2007-04-23 06:02:00,98.944,98.949,98.887,98.902,182800000.0
2007-04-23 06:03:00,98.96,98.99,98.955,98.97,329200001.0
2007-04-23 06:04:00,98.98,99.0,98.98,99.0,287299998.0
2007-04-23 06:05:00,99.0,99.0,98.99,98.99,96400000.0
2007-04-23 06:06:00,99.0,99.0,98.99,99.0,24800000.0
2007-04-23 06:07:00,99.0,99.01,98.99,98.99,215100002.0
2007-04-23 06:08:00,98.985,98.985,98.96,98.97,401599997.0
2007-04-23 06:09:00,98.96,98.97,98.955,98.96,201299999.0
2007-04-23 06:10:00,98.95,98.96,98.94,98.95,216000000.0
2007-04-23 06:11:00,98.96,98.97,98.96,98.97,98700001.0
2007-04-23 06:12:00,98.97,98.97,98.92,98.94,288399996.0
2007-04-23 06:13:00,98.94,98.95,98.94,98.94,358800000.0
2007-04-23 06:14:00,98.95,98.96,98.94,98.95,188800000.0
2007-04-23 06:15:00,98.95,98.96,98.94,98.95,166000000.0
2007-04-23 06:16:00,98.96,98.97,98.95,98.96,215200000.0
2007-04-23 06:17:00,98.965,98.98,98.96,98.97,359300000.0
2007-04-23 06:18:00,98.98,98.98,98.96,98.96,93400000.0
2007-04-23 06:19:00,98.97,98.98,98.97,98.98,145000000.0
2007-04-23 06:20:00,98.99,99.0,98.98,98.99,90900000.0
2007-04-23 06:21:00,98.99,98.99,98.97,98.97,95200000.0
2007-04-23 06:22:00,98.98,98.99,98.97,98.97,300700000.0
2007-04-23 06:23:00,98.98,98.98,98.96,98.965,192100000.0
2007-04-23 06:24:00,98.965,98.965,98.93,98.95,285500000.0
2007-04-23 06:25:00,98.95,98.95,98.93,98.935,430500000.0
2007-04-23 06:26:00,98.93,98.94,98.92,98.935,138400002.0
2007-04-23 06:27:00,98.94,98.96,98.94,98.94,165100000.0
2007-04-23 06:28:00,98.945,98.96,98.94,98.95,99200000.0
2007-04-23 06:29:00,98.95,98.95,98.95,98.95,71500000.0
2007-04-23 06:30:00,98.95,98.96,98.95,98.95,85300000.0
2007-04-23 06:31:00,98.95,98.98,98.94,98.98,299000002.0
2007-04-23 06:32:00,98.98,98.99,98.98,98.98,33599999.0
2007-04-23 06:33:00,98.985,99.0,98.98,98.99,93800000.0
2007-04-23 06:34:00,98.99,98.99,98.98,98.98,39200000.0
2007-04-23 06:35:00,98.98,98.98,98.98,98.98,8700000.0
2007-04-23 06:36:00,98.98,98.98,98.96,98.97,113799999.0
2007-04-23 06:37:00,98.97,98.98,98.97,98.98,222300000.0
2007-04-23 06:38:00,98.97,98.98,98.96,98.98,247800000.0
2007-04-23 06:39:00,98.98,98.98,98.97,98.97,45100000.0
2007-04-23 06:40:00,98.97,98.97,98.95,98.95,230900000.0
2007-04-23 06:41:00,98.95,98.96,98.945,98.95,125800000.0
2007-04-23 06:42:00,98.95,98.95,98.94,98.95,38600000.0
2007-04-23 06:43:00,98.94,98.95,98.94,98.95,16100000.0
2007-04-23 06:44:00,98.94,98.95,98.93,98.93,158599999.0
2007-04-23 06:45:00,98.93,98.94,98.93,98.94,102200000.0
2007-04-23 06:46:00,98.94,98.94,98.91,98.925,184799999.0
2007-04-23 06:47:00,98.93,98.94,98.91,98.91,150200000.0
2007-04-23 06:48:00,98.91,98.91,98.9,98.91,283300000.0
2007-04-23 06:49:00,98.91,98.91,98.89,98.895,174600000.0
2007-04-23 06:50:00,98.89,98.9,98.86,98.87,309500000.0
2007-04-23 06:51:00,98.87,98.91,98.84,98.9,630799999.0
2007-04-23 06:52:00,98.9,98.92,98.9,98.905,110400000.0
2007-04-23 06:53:00,98.91,98.92,98.87,98.89,365700000.0
2007-04-23 06:54:00,98.875,98.89,98.87,98.88,278599998.0
2007-04-23 06:55:00,98.89,98.89,98.86,98.865,221800001.0
2007-04-23 06:56:00,98.86,98.88,98.85,98.85,366999999.0
2007-04-23 06:57:00,98.865,98.89,98.85,98.88,453399998.0
2007-04-23 06:58:00,98.87,98.9,98.86,98.89,353999999.0
2007-04-23 06:59:00,98.89,98.9,98.89,98.9,290899997.0
2007-04-23 07:00:00,98.89,98.89,98.86,98.86,280700000.0
2007-04-23 07:01:00,98.86,98.87,98.83,98.83,399500000.0
2007-04-23 07:02:00,98.83,98.84,98.8,98.82,512200000.0
2007-04-23 07:03:00,98.82,98.86,98.82,98.84,310100000.0
2007-04-23 07:04:00,98.85,98.86,98.825,98.83,327600000.0
2007-04-23 07:05:00,98.84,98.85,98.82,98.82,456599999.0
2007-04-23 07:06:00,98.815,98.84,98.8,98.84,221800000.0
2007-04-23 07:07:00,98.83,98.84,98.82,98.84,362299999.0
2007-04-23 07:08:00,98.83,98.86,98.83,98.84,227600002.0
2007-04-23 07:09:00,98.86,98.86,98.86,98.86,30400000.0
2007-04-23 07:10:00,98.86,98.86,98.84,98.84,165700000.0
2007-04-23 07:11:00,98.84,98.85,98.83,98.85,404599999.0
2007-04-23 07:12:00,98.845,98.85,98.84,98.84,159500000.0
2007-04-23 07:13:00,98.84,98.85,98.82,98.825,444100000.0
2007-04-23 07:14:00,98.83,98.83,98.79,98.8,359400001.0
2007-04-23 07:15:00,98.795,98.82,98.79,98.81,304999997.0
2007-04-23 07:16:00,98.81,98.82,98.79,98.79,317300000.0
2007-04-23 07:17:00,98.79,98.81,98.79,98.81,195200000.0
2007-04-23 07:18:00,98.8,98.82,98.79,98.8,405699999.0
2007-04-23 07:19:00,98.79,98.83,98.79,98.82,291600002.0
2007-04-23 07:20:00,98.82,98.83,98.81,98.815,209900000.0
2007-04-23 07:21:00,98.815,98.82,98.79,98.79,148200000.0
2007-04-23 07:22:00,98.8,98.81,98.79,98.8,270200000.0
2007-04-23 07:23:00,98.81,98.82,98.79,98.79,223000000.0
2007-04-23 07:24:00,98.795,98.81,98.77,98.77,359300001.0
2007-04-23 07:25:00,98.785,98.815,98.77,98.78,496800003.0
2007-04-23 07:26:00,98.78,98.78,98.73,98.77,447000000.0
2007-04-23 07:27:00,98.765,98.77,98.75,98.76,260600000.0
2007-04-23 07:28:00,98.76,98.78,98.75,98.77,176400000.0
2007-04-23 07:29:00,98.77,98.79,98.74,98.76,396999999.0
2007-04-23 07:30:00,98.75,98.76,98.72,98.73,371400000.0
2007-04-23 07:31:00,98.74,98.74,98.7,98.7,383399999.0
2007-04-23 07:32:00,98.71,98.71,98.675,98.71,433699999.0
2007-04-23 07:33:00,98.7,98.72,98.7,98.71,208099999.0
2007-04-23 07:34:00,98.72,98.73,98.71,98.72,176099998.0
2007-04-23 07:35:00,98.71,98.73,98.71,98.73,231699996.0
2007-04-23 07:36:00,98.73,98.73,98.7,98.72,301599994.0
2007-04-23 07:37:00,98.71,98.72,98.69,98.69,244700000.0
2007-04-23 07:38:00,98.69,98.69,98.68,98.69,179700000.0
2007-04-23 07:39:00,98.69,98.72,98.68,98.71,404400001.0
2007-04-23 07:40:00,98.71,98.73,98.7,98.73,206500000.0
2007-04-23 07:41:00,98.73,98.73,98.68,98.68,402699999.0
2007-04-23 07:42:00,98.675,98.7,98.67,98.7,226900000.0
2007-04-23 07:43:00,98.71,98.71,98.7,98.7,228300000.0
2007-04-23 07:44:00,98.7,98.71,98.695,98.7,189000000.0
2007-04-23 07:45:00,98.71,98.71,98.68,98.71,245199999.0
2007-04-23 07:46:00,98.705,98.71,98.69,98.69,350100000.0
2007-04-23 07:47:00,98.685,98.71,98.68,98.71,427000001.0
2007-04-23 07:48:00,98.71,98.72,98.7,98.72,302200000.0
2007-04-23 07:49:00,98.71,98.72,98.705,98.71,269200000.0
2007-04-23 07:50:00,98.71,98.73,98.71,98.73,162100000.0
2007-04-23 07:51:00,98.73,98.75,98.73,98.74,69000000.0
2007-04-23 07:52:00,98.74,98.77,98.74,98.76,307100000.0
2007-04-23 07:53:00,98.75,98.77,98.74,98.74,492699995.0
2007-04-23 07:54:00,98.745,98.76,98.74,98.755,193999999.0
2007-04-23 07:55:00,98.76,98.76,98.74,98.745,364699999.0
2007-04-23 07:56:00,98.75,98.76,98.74,98.76,135400000.0
2007-04-23 07:57:00,98.76,98.76,98.74,98.74,160000000.0
2007-04-23 07:58:00,98.74,98.76,98.74,98.74,237500000.0
2007-04-23 07:59:00,98.75,98.76,98.73,98.76,317299997.0
2007-04-23 08:00:00,98.75,98.77,98.75,98.76,310800000.0
2007-04-23 08:01:00,98.76,98.76,98.72,98.73,257900000.0
2007-04-23 08:02:00,98.73,98.73,98.7,98.7,455999996.0
2007-04-23 08:03:00,98.72,98.73,98.71,98.72,128900000.0
2007-04-23 08:04:00,98.71,98.71,98.68,98.69,188900000.0
2007-04-23 08:05:00,98.69,98.69,98.66,98.67,340200000.0
2007-04-23 08:06:00,98.67,98.69,98.66,98.68,344600000.0
2007-04-23 08:07:00,98.68,98.69,98.67,98.68,187800000.0
2007-04-23 08:08:00,98.68,98.69,98.67,98.69,247799996.0
2007-04-23 08:09:00,98.69,98.7,98.67,98.69,120999999.0
2007-04-23 08:10:00,98.7,98.72,98.69,98.7,106200000.0
2007-04-23 08:11:00,98.7,98.71,98.69,98.695,151399999.0
2007-04-23 08:12:00,98.695,98.71,98.695,98.71,62000000.0
2007-04-23 08:13:00,98.72,98.72,98.695,98.7,164100000.0
2007-04-23 08:14:00,98.705,98.72,98.7,98.71,72400000.0
2007-04-23 08:15:00,98.71,98.73,98.71,98.73,181800000.0
2007-04-23 08:16:00,98.73,98.75,98.73,98.75,143200000.0
2007-04-23 08:17:00,98.75,98.75,98.73,98.74,266900001.0
2007-04-23 08:18:00,98.74,98.75,98.73,98.75,136299999.0
2007-04-23 08:19:00,98.75,98.75,98.73,98.73,156000000.0
2007-04-23 08:20:00,98.73,98.74,98.72,98.73,123500000.0
2007-04-23 08:21:00,98.74,98.74,98.72,98.72,84400000.0
2007-04-23 08:22:00,98.72,98.73,98.72,98.73,103700001.0
2007-04-23 08:23:00,98.725,98.73,98.71,98.71,129600000.0
2007-04-23 08:24:00,98.71,98.72,98.69,98.69,188700000.0
2007-04-23 08:25:00,98.69,98.71,98.68,98.7,398499997.0
2007-04-23 08:26:00,98.71,98.71,98.69,98.7,282400000.0
2007-04-23 08:27:00,98.695,98.73,98.69,98.725,217399999.0
2007-04-23 08:28:00,98.725,98.75,98.72,98.74,267100000.0
2007-04-23 08:29:00,98.74,98.76,98.74,98.75,220400000.0
2007-04-23 08:30:00,98.76,98.76,98.73,98.75,241300002.0
2007-04-23 08:31:00,98.745,98.79,98.73,98.77,164800001.0
2007-04-23 08:32:00,98.76,98.77,98.73,98.75,405500000.0
2007-04-23 08:33:00,98.75,98.76,98.73,98.75,328799998.0
2007-04-23 08:34:00,98.76,98.76,98.76,98.76,7200000.0
2007-04-23 08:35:00,98.76,98.77,98.75,98.77,48100000.0
2007-04-23 08:36:00,98.76,98.77,98.75,98.76,25900000.0
2007-04-23 08:37:00,98.76,98.76,98.73,98.73,203600000.0
2007-04-23 08:38:00,98.73,98.73,98.68,98.7,162200000.0
2007-04-23 08:39:00,98.7,98.71,98.685,98.7,55900000.0
2007-04-23 08:40:00,98.7,98.71,98.695,98.7,41000000.0
2007-04-23 08:41:00,98.71,98.71,98.71,98.71,48800000.0
2007-04-23 08:42:00,98.71,98.71,98.7,98.7,32200000.0
2007-04-23 08:43:00,98.7,98.72,98.7,98.71,66700000.0
2007-04-23 08:44:00,98.72,98.72,98.71,98.71,197599999.0
2007-04-23 08:45:00,98.71,98.72,98.68,98.69,207500000.0
2007-04-23 08:46:00,98.69,98.7,98.67,98.69,266000000.0
2007-04-23 08:47:00,98.69,98.7,98.69,98.69,91700000.0
2007-04-23 08:48:00,98.69,98.7,98.67,98.69,277500000.0
2007-04-23 08:49:00,98.68,98.68,98.66,98.67,289399999.0
2007-04-23 08:50:00,98.67,98.7,98.66,98.7,486299998.0
2007-04-23 08:51:00,98.7,98.7,98.67,98.69,226800001.0
2007-04-23 08:52:00,98.68,98.69,98.67,98.67,335300001.0
2007-04-23 08:53:00,98.68,98.69,98.67,98.68,155899998.0
2007-04-23 08:54:00,98.68,98.68,98.65,98.67,383199995.0
2007-04-23 08:55:00,98.675,98.69,98.67,98.68,167400000.0
2007-04-23 08:56:00,98.68,98.69,98.65,98.66,434400002.0
2007-04-23 08:57:00,98.66,98.71,98.66,98.69,423999998.0
2007-04-23 08:58:00,98.69,98.71,98.67,98.695,637699995.0
2007-04-23 08:59:00,98.7,98.71,98.66,98.675,419499999.0
2007-04-23 09:00:00,98.675,98.68,98.66,98.66,316699999.0
2007-04-23 09:01:00,98.665,98.67,98.665,98.67,46000000.0
2007-04-23 09:02:00,98.67,98.69,98.67,98.68,278899999.0
2007-04-23 09:03:00,98.68,98.69,98.67,98.69,402100004.0
2007-04-23 09:04:00,98.68,98.68,98.67,98.67,252400000.0
2007-04-23 09:05:00,98.67,98.7,98.67,98.7,171700000.0
2007-04-23 09:06:00,98.695,98.72,98.69,98.71,156900001.0
2007-04-23 09:07:00,98.71,98.71,98.7,98.7,93799999.0
2007-04-23 09:08:00,98.69,98.71,98.69,98.7,126600002.0
2007-04-23 09:09:00,98.7,98.7,98.67,98.69,134100002.0
2007-04-23 09:10:00,98.68,98.69,98.68,98.69,140500000.0
2007-04-23 09:11:00,98.69,98.69,98.65,98.68,375899998.0
2007-04-23 09:12:00,98.69,98.7,98.67,98.69,344900005.0
2007-04-23 09:13:00,98.7,98.71,98.68,98.69,434800000.0
2007-04-23 09:14:00,98.71,98.72,98.7,98.7,254600001.0
2007-04-23 09:15:00,98.72,98.72,98.71,98.72,92499998.0
2007-04-23 09:16:00,98.71,98.71,98.68,98.685,559999999.0
2007-04-23 09:17:00,98.69,98.71,98.68,98.71,154800001.0
2007-04-23 09:18:00,98.705,98.71,98.7,98.7,128600000.0
2007-04-23 09:19:00,98.71,98.71,98.69,98.69,308400004.0
2007-04-23 09:20:00,98.69,98.71,98.68,98.7,323800002.0
2007-04-23 09:21:00,98.69,98.715,98.643,98.672,100000002.0
2007-04-23 09:22:00,98.679,98.687,98.648,98.648,80800002.0
2007-04-23 09:23:00,98.7,98.71,98.69,98.7,125900000.0
2007-04-23 09:24:00,98.7,98.71,98.69,98.71,204599999.0
2007-04-23 09:25:00,98.72,98.72,98.7,98.71,145400000.0
2007-04-23 09:26:00,98.705,98.71,98.7,98.705,111700000.0
2007-04-23 09:27:00,98.71,98.73,98.7,98.72,241699999.0
2007-04-23 09:28:00,98.72,98.75,98.72,98.75,248199994.0
2007-04-23 09:29:00,98.75,98.76,98.75,98.75,188699998.0
2007-04-23 09:30:00,98.76,98.77,98.75,98.76,252799998.0
2007-04-23 09:31:00,98.76,98.77,98.74,98.75,281600001.0
2007-04-23 09:32:00,98.75,98.75,98.74,98.74,117200002.0
2007-04-23 09:33:00,98.74,98.77,98.74,98.75,97899999.0
2007-04-23 09:34:00,98.77,98.78,98.76,98.77,67299999.0
2007-04-23 09:35:00,98.77,98.78,98.75,98.76,183000000.0
2007-04-23 09:36:00,98.77,98.77,98.76,98.77,64200000.0
2007-04-23 09:37:00,98.78,98.78,98.77,98.77,62600000.0
2007-04-23 09:38:00,98.77,98.78,98.77,98.77,52100000.0
2007-04-23 09:39:00,98.77,98.77,98.765,98.77,31300000.0
2007-04-23 09:40:00,98.765,98.77,98.76,98.77,180100000.0
2007-04-23 09:41:00,98.77,98.79,98.76,98.77,152500000.0
2007-04-23 09:42:00,98.765,98.79,98.76,98.78,203000000.0
2007-04-23 09:43:00,98.77,98.78,98.76,98.765,530299997.0
2007-04-23 09:44:00,98.765,98.78,98.76,98.77,252200003.0
2007-04-23 09:45:00,98.78,98.78,98.75,98.76,135500000.0
2007-04-23 09:46:00,98.76,98.77,98.76,98.77,40100000.0
2007-04-23 09:47:00,98.77,98.78,98.76,98.78,202700000.0
2007-04-23 09:48:00,98.78,98.78,98.77,98.77,193100000.0
2007-04-23 09:49:00,98.77,98.77,98.73,98.75,564899996.0
2007-04-23 09:50:00,98.745,98.77,98.74,98.76,239600002.0
2007-04-23 09:51:00,98.76,98.76,98.74,98.75,224000002.0
2007-04-23 09:52:00,98.75,98.75,98.74,98.74,52800000.0
2007-04-23 09:53:00,98.74,98.75,98.725,98.725,55300000.0
2007-04-23 09:54:00,98.725,98.74,98.725,98.725,30000000.0
2007-04-23 09:55:00,98.725,98.725,98.71,98.71,81800000.0
2007-04-23 09:56:00,98.71,98.72,98.7,98.7,115399999.0
2007-04-23 09:57:00,98.7,98.71,98.67,98.68,218399999.0
2007-04-23 09:58:00,98.69,98.69,98.67,98.67,225000001.0
2007-04-23 09:59:00,98.66,98.67,98.65,98.66,533100002.0
2007-04-23 10:00:00,98.655,98.67,98.65,98.66,507900000.0
2007-04-23 10:01:00,98.66,98.69,98.65,98.66,357600002.0
2007-04-23 10:02:00,98.66,98.66,98.66,98.66,15600000.0
2007-04-23 10:03:00,98.63,98.66,98.63,98.63,239900001.0
2007-04-23 10:04:00,98.64,98.68,98.64,98.66,297000001.0
2007-04-23 10:05:00,98.65,98.68,98.65,98.67,508099996.0
2007-04-23 10:06:00,98.67,98.67,98.66,98.67,70400000.0
2007-04-23 10:07:00,98.67,98.67,98.65,98.66,326099997.0
2007-04-23 10:08:00,98.66,98.67,98.66,98.67,124099997.0
2007-04-23 10:09:00,98.68,98.68,98.66,98.67,83500000.0
2007-04-23 10:10:00,98.66,98.67,98.65,98.67,441799999.0
2007-04-23 10:11:00,98.67,98.69,98.66,98.69,359500001.0
2007-04-23 10:12:00,98.69,98.69,98.68,98.68,53000000.0
2007-04-23 10:13:00,98.68,98.69,98.68,98.69,51500000.0
2007-04-23 10:14:00,98.69,98.7,98.67,98.68,415799998.0
2007-04-23 10:15:00,98.68,98.69,98.66,98.69,458099999.0
2007-04-23 10:16:00,98.69,98.69,98.65,98.66,219099998.0
2007-04-23 10:17:00,98.66,98.665,98.63,98.63,303699996.0
2007-04-23 10:18:00,98.65,98.66,98.64,98.66,488399996.0
2007-04-23 10:19:00,98.655,98.66,98.64,98.66,217800001.0
2007-04-23 10:20:00,98.665,98.67,98.62,98.62,417299999.0
2007-04-23 10:21:00,98.62,98.635,98.61,98.61,422999995.0
2007-04-23 10:22:00,98.6,98.61,98.575,98.585,230500002.0
2007-04-23 10:23:00,98.58,98.58,98.55,98.57,346599993.0
2007-04-23 10:24:00,98.56,98.56,98.53,98.53,512300000.0
2007-04-23 10:25:00,98.545,98.56,98.53,98.56,360999999.0
2007-04-23 10:26:00,98.555,98.59,98.54,98.57,629000001.0
2007-04-23 10:27:00,98.56,98.58,98.53,98.57,795199998.0
2007-04-23 10:28:00,98.57,98.59,98.57,98.59,208099999.0
2007-04-23 10:29:00,98.59,98.6,98.57,98.57,204499999.0
2007-04-23 10:30:00,98.57,98.57,98.52,98.55,646299999.0
2007-04-23 10:31:00,98.54,98.58,98.54,98.555,386499998.0
2007-04-23 10:32:00,98.555,98.56,98.55,98.55,150199999.0
2007-04-23 10:33:00,98.55,98.57,98.55,98.57,436799990.0
2007-04-23 10:34:00,98.57,98.57,98.55,98.56,228600000.0
2007-04-23 10:35:00,98.56,98.58,98.56,98.58,83900000.0
2007-04-23 10:36:00,98.59,98.59,98.58,98.58,9600000.0
2007-04-23 10:37:00,98.57,98.64,98.55,98.64,1276200015.0
2007-04-23 10:38:00,98.63,98.67,98.62,98.64,597899994.0
2007-04-23 10:39:00,98.65,98.66,98.62,98.63,597200000.0
2007-04-23 10:40:00,98.62,98.65,98.62,98.64,308700001.0
2007-04-23 10:41:00,98.64,98.64,98.62,98.63,223000001.0
2007-04-23 10:42:00,98.63,98.63,98.61,98.61,291999998.0
2007-04-23 10:43:00,98.62,98.63,98.61,98.62,286399999.0
2007-04-23 10:44:00,98.61,98.61,98.59,98.61,260899999.0
2007-04-23 10:45:00,98.605,98.61,98.59,98.59,132400000.0
2007-04-23 10:46:00,98.59,98.6,98.58,98.59,281899999.0
2007-04-23 10:47:00,98.58,98.6,98.58,98.59,429899998.0
2007-04-23 10:48:00,98.59,98.6,98.57,98.58,502499995.0
2007-04-23 10:49:00,98.59,98.59,98.58,98.585,81699997.0
2007-04-23 10:50:00,98.59,98.6,98.59,98.59,54600000.0
2007-04-23 10:51:00,98.57,98.61,98.57,98.6,181899999.0
2007-04-23 10:52:00,98.6,98.64,98.595,98.64,443000000.0
2007-04-23 10:53:00,98.63,98.65,98.63,98.64,213799999.0
2007-04-23 10:54:00,98.64,98.66,98.64,98.65,201599995.0
2007-04-23 10:55:00,98.655,98.66,98.64,98.64,434499994.0
2007-04-23 10:56:00,98.66,98.66,98.64,98.64,105100001.0
2007-04-23 10:57:00,98.64,98.65,98.64,98.64,45799999.0
2007-04-23 10:58:00,98.63,98.65,98.62,98.65,198800001.0
2007-04-23 10:59:00,98.64,98.69,98.63,98.645,453300004.0
2007-04-23 11:00:00,98.65,98.65,98.63,98.64,58600000.0
2007-04-23 11:01:00,98.63,98.63,98.62,98.62,92900000.0
2007-04-23 11:02:00,98.62,98.62,98.62,98.62,27400000.0
2007-04-23 11:03:00,98.62,98.63,98.61,98.63,282300000.0
2007-04-23 11:04:00,98.63,98.63,98.62,98.63,244500000.0
2007-04-23 11:05:00,98.64,98.64,98.63,98.63,107900000.0
2007-04-23 11:06:00,98.63,98.64,98.625,98.63,149700000.0
2007-04-23 11:07:00,98.62,98.65,98.61,98.62,373999993.0
2007-04-23 11:08:00,98.62,98.63,98.62,98.63,106699998.0
2007-04-23 11:09:00,98.63,98.64,98.62,98.63,169200000.0
2007-04-23 11:10:00,98.63,98.64,98.62,98.62,182400000.0
2007-04-23 11:11:00,98.62,98.64,98.61,98.62,200700000.0
2007-04-23 11:12:00,98.62,98.625,98.61,98.62,204700000.0
2007-04-23 11:13:00,98.63,98.63,98.62,98.63,130900000.0
2007-04-23 11:14:00,98.63,98.63,98.605,98.61,217299998.0
2007-04-23 11:15:00,98.605,98.62,98.605,98.61,46400000.0
2007-04-23 11:16:00,98.6,98.62,98.6,98.62,36800001.0
2007-04-23 11:17:00,98.62,98.63,98.61,98.62,50400000.0
2007-04-23 11:18:00,98.62,98.63,98.61,98.615,54700001.0
2007-04-23 11:19:00,98.62,98.62,98.6,98.6,130200000.0
2007-04-23 11:20:00,98.6,98.61,98.59,98.59,28900000.0
2007-04-23 11:21:00,98.59,98.62,98.58,98.62,72900000.0
2007-04-23 11:22:00,98.61,98.63,98.61,98.62,46700000.0
2007-04-23 11:23:00,98.62,98.62,98.6,98.61,48900000.0
2007-04-23 11:24:00,98.61,98.61,98.61,98.61,67600000.0
2007-04-23 11:25:00,98.61,98.61,98.59,98.59,103700000.0
2007-04-23 11:26:00,98.59,98.59,98.58,98.58,32800000.0
2007-04-23 11:27:00,98.59,98.59,98.57,98.57,239599999.0
2007-04-23 11:28:00,98.58,98.6,98.57,98.58,108600000.0
2007-04-23 11:29:00,98.59,98.61,98.58,98.61,167999999.0
2007-04-23 11:30:00,98.6,98.62,98.6,98.61,141099996.0
2007-04-23 11:31:00,98.61,98.61,98.6,98.6,32100000.0
2007-04-23 11:32:00,98.6,98.61,98.595,98.6,90900001.0
2007-04-23 11:33:00,98.6,98.62,98.6,98.62,253400000.0
2007-04-23 11:34:00,98.62,98.63,98.6,98.61,112600000.0
2007-04-23 11:35:00,98.61,98.64,98.6,98.615,481999995.0
2007-04-23 11:36:00,98.61,98.64,98.6,98.63,267299998.0
2007-04-23 11:37:00,98.63,98.64,98.62,98.63,212399999.0
2007-04-23 11:38:00,98.63,98.65,98.63,98.65,61499998.0
2007-04-23 11:39:00,98.65,98.68,98.65,98.68,148600000.0
2007-04-23 11:40:00,98.68,98.7,98.68,98.69,28100000.0
2007-04-23 11:41:00,98.69,98.71,98.67,98.67,189900000.0
2007-04-23 11:42:00,98.67,98.67,98.655,98.66,53200000.0
2007-04-23 11:43:00,98.67,98.67,98.65,98.67,34400000.0
2007-04-23 11:44:00,98.67,98.68,98.655,98.655,95700000.0
2007-04-23 11:45:00,98.67,98.67,98.66,98.67,23900000.0
2007-04-23 11:46:00,98.66,98.66,98.66,98.66,11100000.0
2007-04-23 11:47:00,98.66,98.67,98.65,98.65,88200000.0
2007-04-23 11:48:00,98.65,98.66,98.63,98.65,218600000.0
2007-04-23 11:49:00,98.65,98.65,98.645,98.645,73300000.0
2007-04-23 11:50:00,98.65,98.65,98.65,98.65,27200000.0
2007-04-23 11:51:00,98.65,98.65,98.64,98.65,18400000.0
2007-04-23 11:52:00,98.64,98.66,98.64,98.66,97800000.0
2007-04-23 11:53:00,98.66,98.66,98.65,98.65,29700000.0
2007-04-23 11:54:00,98.65,98.65,98.64,98.64,117400000.0
2007-04-23 11:55:00,98.64,98.64,98.64,98.64,55500000.0
2007-04-23 11:56:00,98.64,98.64,98.61,98.62,293700000.0
2007-04-23 11:57:00,98.62,98.63,98.6,98.62,236500000.0
2007-04-23 11:58:00,98.62,98.63,98.61,98.61,280600000.0
2007-04-23 11:59:00,98.62,98.63,98.61,98.61,170399999.0
2007-04-23 12:00:00,98.6,98.62,98.59,98.59,224299997.0
2007-04-23 12:01:00,98.59,98.59,98.57,98.57,82900000.0
2007-04-23 12:02:00,98.57,98.58,98.56,98.57,79300000.0
2007-04-23 12:03:00,98.56,98.57,98.555,98.57,16100000.0
2007-04-23 12:04:00,98.56,98.57,98.55,98.56,39400000.0
2007-04-23 12:05:00,98.56,98.56,98.55,98.55,136400002.0
2007-04-23 12:06:00,98.55,98.56,98.53,98.535,293199999.0
2007-04-23 12:07:00,98.54,98.55,98.52,98.53,379399992.0
2007-04-23 12:08:00,98.53,98.54,98.51,98.54,442100001.0
2007-04-23 12:09:00,98.54,98.55,98.53,98.53,93100000.0
2007-04-23 12:10:00,98.53,98.56,98.53,98.55,208900000.0
2007-04-23 12:11:00,98.55,98.56,98.54,98.55,289600000.0
2007-04-23 12:12:00,98.55,98.57,98.55,98.565,138300000.0
2007-04-23 12:13:00,98.57,98.57,98.55,98.56,106100000.0
2007-04-23 12:14:00,98.56,98.57,98.54,98.57,381799995.0
2007-04-23 12:15:00,98.57,98.58,98.56,98.58,218400000.0
2007-04-23 12:16:00,98.58,98.6,98.56,98.58,256800000.0
2007-04-23 12:17:00,98.57,98.59,98.57,98.59,300299996.0
2007-04-23 12:18:00,98.59,98.6,98.585,98.6,57900000.0
2007-04-23 12:19:00,98.61,98.62,98.59,98.61,605699991.0
2007-04-23 12:20:00,98.61,98.61,98.58,98.58,124200000.0
2007-04-23 12:21:00,98.58,98.58,98.57,98.58,184400000.0
2007-04-23 12:22:00,98.59,98.6,98.58,98.59,250800000.0
2007-04-23 12:23:00,98.585,98.59,98.58,98.59,49100000.0
2007-04-23 12:24:00,98.59,98.59,98.58,98.59,193300001.0
2007-04-23 12:25:00,98.59,98.62,98.58,98.61,390999994.0
2007-04-23 12:26:00,98.61,98.61,98.61,98.61,32200000.0
2007-04-23 12:27:00,98.61,98.62,98.59,98.62,72999999.0
2007-04-23 12:28:00,98.62,98.62,98.62,98.62,11200000.0
2007-04-23 12:29:00,98.62,98.64,98.61,98.61,277200001.0
2007-04-23 12:30:00,98.61,98.66,98.61,98.65,149899999.0
2007-04-23 12:31:00,98.65,98.65,98.63,98.63,157100002.0
2007-04-23 12:32:00,98.64,98.64,98.62,98.64,108299999.0
2007-04-23 12:33:00,98.64,98.65,98.61,98.63,159999999.0
2007-04-23 12:34:00,98.63,98.63,98.61,98.62,120500000.0
2007-04-23 12:35:00,98.62,98.63,98.615,98.615,199100000.0
2007-04-23 12:36:00,98.615,98.64,98.615,98.63,205200000.0
2007-04-23 12:37:00,98.63,98.63,98.63,98.63,41700000.0
2007-04-23 12:38:00,98.63,98.64,98.63,98.63,62600000.0
2007-04-23 12:39:00,98.63,98.64,98.625,98.63,146200000.0
2007-04-23 12:40:00,98.64,98.65,98.64,98.65,172700000.0
2007-04-23 12:41:00,98.65,98.68,98.65,98.675,449799998.0
2007-04-23 12:42:00,98.675,98.71,98.675,98.7,433299999.0
2007-04-23 12:43:00,98.72,98.75,98.7,98.725,978099995.0
2007-04-23 12:44:00,98.72,98.74,98.71,98.73,411900001.0
2007-04-23 12:45:00,98.73,98.74,98.695,98.695,190600000.0
2007-04-23 12:46:00,98.695,98.73,98.695,98.73,334799999.0
2007-04-23 12:47:00,98.72,98.72,98.72,98.72,49700000.0
2007-04-23 12:48:00,98.72,98.75,98.72,98.73,255699997.0
2007-04-23 12:49:00,98.715,98.72,98.7,98.715,192500000.0
2007-04-23 12:50:00,98.72,98.73,98.71,98.72,162300000.0
2007-04-23 12:51:00,98.72,98.73,98.71,98.72,267800000.0
2007-04-23 12:52:00,98.72,98.72,98.71,98.71,162799999.0
2007-04-23 12:53:00,98.72,98.72,98.71,98.71,60600000.0
2007-04-23 12:54:00,98.71,98.72,98.7,98.72,291800000.0
2007-04-23 12:55:00,98.72,98.72,98.7,98.715,257199998.0
2007-04-23 12:56:00,98.72,98.72,98.72,98.72,66900000.0
2007-04-23 12:57:00,98.72,98.73,98.71,98.72,173200000.0
2007-04-23 12:58:00,98.72,98.72,98.72,98.72,187700000.0
2007-04-23 12:59:00,98.71,98.72,98.705,98.715,172199999.0
2007-04-23 13:00:00,98.72,98.73,98.71,98.73,196900000.0
2007-04-23 13:01:00,98.72,98.74,98.715,98.72,206400000.0
2007-04-23 13:02:00,98.72,98.73,98.7,98.72,284999997.0
2007-04-23 13:03:00,98.73,98.74,98.72,98.73,292800003.0
2007-04-23 13:04:00,98.73,98.74,98.72,98.74,355399998.0
2007-04-23 13:05:00,98.73,98.74,98.71,98.74,427300006.0
2007-04-23 13:06:00,98.74,98.74,98.72,98.72,110600000.0
2007-04-23 13:07:00,98.72,98.73,98.71,98.72,105100000.0
2007-04-23 13:08:00,98.73,98.74,98.72,98.73,341000002.0
2007-04-23 13:09:00,98.73,98.73,98.73,98.73,32800000.0
2007-04-23 13:10:00,98.73,98.84,98.73,98.83,629100001.0
2007-04-23 13:11:00,98.84,98.89,98.83,98.89,510099998.0
2007-04-23 13:12:00,98.88,98.885,98.87,98.88,319899999.0
2007-04-23 13:13:00,98.875,98.89,98.86,98.88,378899995.0
2007-04-23 13:14:00,98.87,98.9,98.87,98.88,565499994.0
2007-04-23 13:15:00,98.89,98.89,98.85,98.87,600099999.0
2007-04-23 13:16:00,98.88,98.88,98.87,98.87,65000000.0
2007-04-23 13:17:00,98.87,98.9,98.84,98.9,341699997.0
2007-04-23 13:18:00,98.9,98.91,98.87,98.88,281800000.0
2007-04-23 13:19:00,98.88,98.92,98.88,98.91,318499994.0
2007-04-23 13:20:00,98.91,98.91,98.89,98.89,158700000.0
2007-04-23 13:21:00,98.89,98.91,98.88,98.91,145100001.0
2007-04-23 13:22:00,98.89,98.92,98.89,98.91,149999999.0
2007-04-23 13:23:00,98.9,98.9,98.88,98.89,263599993.0
2007-04-23 13:24:00,98.89,98.89,98.88,98.89,163900000.0
2007-04-23 13:25:00,98.89,98.9,98.87,98.87,132900000.0
2007-04-23 13:26:00,98.87,98.88,98.86,98.87,80300000.0
2007-04-23 13:27:00,98.86,98.87,98.85,98.87,102200000.0
2007-04-23 13:28:00,98.87,98.87,98.86,98.86,131700000.0
2007-04-23 13:29:00,98.86,98.87,98.85,98.86,178700000.0
2007-04-23 13:30:00,98.86,98.88,98.86,98.88,127800000.0
2007-04-23 13:31:00,98.87,98.88,98.86,98.88,186800000.0
2007-04-23 13:32:00,98.87,98.89,98.87,98.87,315400000.0
2007-04-23 13:33:00,98.87,98.89,98.87,98.88,186300000.0
2007-04-23 13:34:00,98.88,98.89,98.87,98.88,220800000.0
2007-04-23 13:35:00,98.88,98.89,98.88,98.88,164800000.0
2007-04-23 13:36:00,98.89,98.89,98.88,98.88,123900000.0
2007-04-23 13:37:00,98.875,98.88,98.87,98.88,120200000.0
2007-04-23 13:38:00,98.88,98.88,98.87,98.87,179000000.0
2007-04-23 13:39:00,98.87,98.88,98.86,98.87,141300000.0
2007-04-23 13:40:00,98.87,98.885,98.87,98.885,104200001.0
2007-04-23 13:41:00,98.89,98.94,98.89,98.94,600999989.0
2007-04-23 13:42:00,98.94,98.94,98.91,98.92,156400000.0
2007-04-23 13:43:00,98.93,98.93,98.9,98.9,146400001.0
2007-04-23 13:44:00,98.9,98.915,98.9,98.91,389799992.0
2007-04-23 13:45:00,98.91,98.915,98.91,98.91,91200000.0
2007-04-23 13:46:00,98.91,98.93,98.9,98.91,189400000.0
2007-04-23 13:47:00,98.9,98.91,98.89,98.89,357100003.0
2007-04-23 13:48:00,98.88,98.9,98.87,98.87,541500006.0
2007-04-23 13:49:00,98.87,98.87,98.83,98.84,371000008.0
2007-04-23 13:50:00,98.845,98.845,98.82,98.83,310499998.0
2007-04-23 13:51:00,98.81,98.86,98.81,98.85,314399998.0
2007-04-23 13:52:00,98.84,98.84,98.82,98.82,173800000.0
2007-04-23 13:53:00,98.82,98.82,98.8,98.8,338500002.0
2007-04-23 13:54:00,98.805,98.82,98.8,98.8,249899998.0
2007-04-23 13:55:00,98.81,98.82,98.76,98.76,348200002.0
2007-04-23 13:56:00,98.78,98.79,98.77,98.78,67700000.0
2007-04-23 13:57:00,98.77,98.78,98.76,98.76,240000000.0
2007-04-23 13:58:00,98.77,98.8,98.76,98.8,375400000.0
2007-04-23 13:59:00,98.79,98.79,98.77,98.78,171000002.0
2007-04-23 14:00:00,98.77,98.79,98.77,98.78,186800000.0
2007-04-23 14:01:00,98.78,98.78,98.76,98.76,461699995.0
2007-04-23 14:02:00,98.76,98.76,98.76,98.76,162600000.0
2007-04-23 14:03:00,98.76,98.77,98.75,98.77,203599996.0
2007-04-23 14:04:00,98.765,98.77,98.76,98.76,182600004.0
2007-04-23 14:05:00,98.765,98.79,98.76,98.79,173699998.0
2007-04-23 14:06:00,98.78,98.79,98.78,98.79,56500000.0
2007-04-23 14:07:00,98.79,98.8,98.79,98.79,66700000.0
2007-04-23 14:08:00,98.8,98.8,98.78,98.79,243800000.0
2007-04-23 14:09:00,98.8,98.81,98.8,98.8,159199999.0
2007-04-23 14:10:00,98.81,98.82,98.8,98.81,209499999.0
2007-04-23 14:11:00,98.82,98.82,98.8,98.8,47400000.0
2007-04-23 14:12:00,98.8,98.8,98.79,98.8,60100000.0
2007-04-23 14:13:00,98.795,98.8,98.78,98.8,71400000.0
2007-04-23 14:14:00,98.738,98.8,98.738,98.8,82400000.0
2007-04-23 14:15:00,98.8,98.81,98.8,98.8,261400000.0
2007-04-23 14:16:00,98.81,98.81,98.8,98.81,169900000.0
2007-04-23 14:17:00,98.756,98.767,98.746,98.75,243100000.0
2007-04-23 14:18:00,98.81,98.81,98.81,98.81,8000000.0
2007-04-23 14:19:00,98.82,98.82,98.82,98.82,41600000.0
2007-04-23 14:20:00,98.83,98.83,98.82,98.82,208899996.0
2007-04-23 14:21:00,98.82,98.83,98.81,98.82,162399999.0
2007-04-23 14:22:00,98.83,98.835,98.82,98.82,214100000.0
2007-04-23 14:23:00,98.83,98.84,98.82,98.84,303700000.0
2007-04-23 14:24:00,98.84,98.84,98.82,98.83,182099996.0
2007-04-23 14:25:00,98.83,98.84,98.82,98.835,100299999.0
2007-04-23 14:26:00,98.84,98.85,98.83,98.84,195199998.0
2007-04-23 14:27:00,98.84,98.86,98.84,98.84,198900000.0
2007-04-23 14:28:00,98.84,98.84,98.83,98.84,216200000.0
2007-04-23 14:29:00,98.82,98.85,98.82,98.82,655799999.0
2007-04-23 14:30:00,98.82,98.82,98.8,98.82,198899996.0
2007-04-23 14:31:00,98.82,98.83,98.77,98.77,1101899999.0
2007-04-23 14:32:00,98.77,98.83,98.77,98.79,559700006.0
2007-04-23 14:33:00,98.8,98.81,98.79,98.8,359200000.0
2007-04-23 14:34:00,98.8,98.8,98.79,98.79,104799998.0
2007-04-23 14:35:00,98.78,98.79,98.78,98.78,164699999.0
2007-04-23 14:36:00,98.78,98.79,98.77,98.785,313099997.0
2007-04-23 14:37:00,98.79,98.8,98.77,98.79,449199995.0
2007-04-23 14:38:00,98.8,98.8,98.78,98.79,233000000.0
2007-04-23 14:39:00,98.785,98.81,98.785,98.8,190700000.0
2007-04-23 14:40:00,98.8,98.8,98.77,98.78,475100005.0
2007-04-23 14:41:00,98.78,98.8,98.77,98.78,165700002.0
2007-04-23 14:42:00,98.76,98.79,98.76,98.785,478500004.0
2007-04-23 14:43:00,98.78,98.79,98.77,98.79,163999999.0
2007-04-23 14:44:00,98.79,98.8,98.78,98.78,181199998.0
2007-04-23 14:45:00,98.78,98.79,98.78,98.79,204099996.0
2007-04-23 14:46:00,98.79,98.79,98.76,98.76,314600000.0
2007-04-23 14:47:00,98.77,98.77,98.75,98.76,199700000.0
2007-04-23 14:48:00,98.76,98.77,98.76,98.765,121400000.0
2007-04-23 14:49:00,98.76,98.77,98.74,98.76,159300000.0
2007-04-23 14:50:00,98.755,98.77,98.74,98.75,411300004.0
2007-04-23 14:51:00,98.75,98.77,98.75,98.76,188300000.0
2007-04-23 14:52:00,98.755,98.78,98.75,98.78,281499999.0
2007-04-23 14:53:00,98.77,98.78,98.77,98.78,47999998.0
2007-04-23 14:54:00,98.79,98.81,98.78,98.8,191599999.0
2007-04-23 14:55:00,98.8,98.83,98.8,98.82,490200000.0
2007-04-23 14:56:00,98.83,98.86,98.82,98.84,418299996.0
2007-04-23 14:57:00,98.84,98.85,98.84,98.845,120600000.0
2007-04-23 14:58:00,98.85,98.85,98.835,98.84,134400000.0
2007-04-23 14:59:00,98.83,98.83,98.81,98.81,389699999.0
2007-04-23 15:00:00,98.82,98.83,98.785,98.8,473300000.0
2007-04-23 15:01:00,98.8,98.83,98.8,98.82,234600002.0
2007-04-23 15:02:00,98.82,98.86,98.82,98.86,592399994.0
2007-04-23 15:03:00,98.85,98.87,98.84,98.855,335099999.0
2007-04-23 15:04:00,98.86,98.87,98.855,98.87,60100000.0
2007-04-23 15:05:00,98.87,98.92,98.87,98.91,675299998.0
2007-04-23 15:06:00,98.91,98.95,98.89,98.95,268699998.0
2007-04-23 15:07:00,98.95,98.96,98.93,98.95,117500000.0
2007-04-23 15:08:00,98.95,98.96,98.94,98.95,307800001.0
2007-04-23 15:09:00,98.95,98.95,98.93,98.93,134100000.0
2007-04-23 15:10:00,98.93,98.93,98.91,98.91,166500000.0
2007-04-23 15:11:00,98.92,98.94,98.91,98.93,187000000.0
2007-04-23 15:12:00,98.93,98.94,98.93,98.94,224400000.0
2007-04-23 15:13:00,98.94,98.94,98.92,98.93,251500000.0
2007-04-23 15:14:00,98.93,98.96,98.93,98.94,448499999.0
2007-04-23 15:15:00,98.94,98.95,98.93,98.95,269899998.0
2007-04-23 15:16:00,98.95,98.95,98.93,98.95,180200002.0
2007-04-23 15:17:00,98.95,98.97,98.94,98.97,249799997.0
2007-04-23 15:18:00,98.96,98.99,98.95,98.97,339999997.0
2007-04-23 15:19:00,98.97,98.98,98.95,98.95,279699997.0
2007-04-23 15:20:00,98.96,98.96,98.95,98.95,89900002.0
2007-04-23 15:21:00,98.94,98.95,98.93,98.95,389099999.0
2007-04-23 15:22:00,98.95,98.98,98.94,98.95,691999998.0
2007-04-23 15:23:00,98.96,98.97,98.95,98.95,95300000.0
2007-04-23 15:24:00,98.95,98.98,98.95,98.98,230500000.0
2007-04-23 15:25:00,98.99,98.99,98.96,98.98,616099997.0
2007-04-23 15:26:00,98.98,98.99,98.97,98.98,318100000.0
2007-04-23 15:27:00,98.98,99.0,98.97,99.0,274400002.0
2007-04-23 15:28:00,98.98,98.99,98.96,98.96,471599994.0
2007-04-23 15:29:00,98.98,98.99,98.96,98.99,465499996.0
2007-04-23 15:30:00,98.985,98.985,98.95,98.98,423699992.0
2007-04-23 15:31:00,98.98,98.98,98.96,98.98,231799998.0
2007-04-23 15:32:00,98.98,98.98,98.93,98.95,574699993.0
2007-04-23 15:33:00,98.94,98.96,98.94,98.94,221700001.0
2007-04-23 15:34:00,98.94,98.96,98.935,98.95,256099994.0
2007-04-23 15:35:00,98.94,98.96,98.93,98.95,261900000.0
2007-04-23 15:36:00,98.95,98.96,98.93,98.94,340700000.0
2007-04-23 15:37:00,98.95,98.98,98.95,98.96,173500000.0
2007-04-23 15:38:00,98.96,98.99,98.96,98.98,368599996.0
2007-04-23 15:39:00,98.98,98.99,98.97,98.99,202099999.0
2007-04-23 15:40:00,98.99,99.0,98.99,99.0,286799999.0
2007-04-23 15:41:00,99.0,99.0,98.98,98.99,221699998.0
2007-04-23 15:42:00,98.99,98.99,98.97,98.98,199900000.0
2007-04-23 15:43:00,98.98,98.99,98.98,98.99,60100000.0
2007-04-23 15:44:00,98.98,99.01,98.98,99.0,113400001.0
2007-04-23 15:45:00,99.0,99.0,98.98,98.99,159700001.0
2007-04-23 15:46:00,98.99,99.01,98.99,99.0,289199999.0
2007-04-23 15:47:00,99.0,99.02,99.0,99.01,73600000.0
2007-04-23 15:48:00,99.01,99.02,99.005,99.01,38500000.0
2007-04-23 15:49:00,99.0,99.0,98.98,98.99,347699992.0
2007-04-23 15:50:00,98.99,99.0,98.98,98.99,238100001.0
2007-04-23 15:51:00,98.99,99.0,98.98,99.0,181800000.0
2007-04-23 15:52:00,99.0,99.0,99.0,99.0,32800000.0
2007-04-23 15:53:00,99.0,99.06,99.0,99.02,483200000.0
2007-04-23 15:54:00,99.02,99.02,99.0,99.01,309900000.0
2007-04-23 15:55:00,99.01,99.02,99.0,99.01,267599999.0
2007-04-23 15:56:00,99.005,99.01,98.96,98.97,643100008.0
2007-04-23 15:57:00,98.97,98.98,98.96,98.97,440400000.0
2007-04-23 15:58:00,98.97,98.99,98.96,98.99,156799999.0
2007-04-23 15:59:00,98.98,99.0,98.95,98.96,423300001.0
2007-04-23 16:00:00,98.97,99.0,98.96,99.0,535000001.0
2007-04-23 16:01:00,98.99,99.0,98.98,98.98,334599996.0
2007-04-23 16:02:00,98.98,98.98,98.96,98.98,151100001.0
2007-04-23 16:03:00,98.98,98.99,98.98,98.98,158200000.0
2007-04-23 16:04:00,98.99,99.0,98.98,98.99,267000000.0
2007-04-23 16:05:00,98.99,98.99,98.98,98.98,111300000.0
2007-04-23 16:06:00,98.98,99.0,98.98,98.99,122500000.0
2007-04-23 16:07:00,98.99,99.0,98.99,98.99,352299994.0
2007-04-23 16:08:00,98.99,99.01,98.99,99.0,119400000.0
2007-04-23 16:09:00,99.0,99.0,98.96,98.97,585600000.0
2007-04-23 16:10:00,98.97,99.02,98.96,99.01,435200000.0
2007-04-23 16:11:00,99.01,99.02,99.0,99.02,144100000.0
2007-04-23 16:12:00,99.005,99.02,99.0,99.02,95600000.0
2007-04-23 16:13:00,99.01,99.01,98.975,98.99,302000000.0
2007-04-23 16:14:00,98.98,99.02,98.98,99.005,300700002.0
2007-04-23 16:15:00,99.01,99.01,98.98,98.99,274000000.0
2007-04-23 16:16:00,98.99,99.0,98.97,98.97,118900001.0
2007-04-23 16:17:00,98.99,99.0,98.96,98.98,402299996.0
2007-04-23 16:18:00,98.98,98.98,98.97,98.98,204100000.0
2007-04-23 16:19:00,98.98,99.01,98.97,98.97,452700000.0
2007-04-23 16:20:00,98.975,98.99,98.97,98.98,417499996.0
2007-04-23 16:21:00,98.975,98.985,98.96,98.96,315400000.0
2007-04-23 16:22:00,98.96,98.97,98.95,98.96,191200001.0
2007-04-23 16:23:00,98.95,98.97,98.94,98.96,353999995.0
2007-04-23 16:24:00,98.96,98.97,98.95,98.96,128100000.0
2007-04-23 16:25:00,98.96,98.98,98.95,98.95,235999999.0
2007-04-23 16:26:00,98.95,98.97,98.94,98.95,228300000.0
2007-04-23 16:27:00,98.95,98.95,98.91,98.91,285899998.0
2007-04-23 16:28:00,98.91,98.94,98.9,98.91,398899996.0
2007-04-23 16:29:00,98.905,98.93,98.9,98.92,155100000.0
2007-04-23 16:30:00,98.92,98.93,98.9,98.92,113999999.0
2007-04-23 16:31:00,98.92,98.92,98.88,98.9,154300001.0
2007-04-23 16:32:00,98.9,98.92,98.89,98.91,190599996.0
2007-04-23 16:33:00,98.905,98.92,98.87,98.87,263400000.0
2007-04-23 16:34:00,98.88,98.89,98.86,98.87,206300000.0
2007-04-23 16:35:00,98.88,98.88,98.86,98.87,296199996.0
2007-04-23 16:36:00,98.87,98.88,98.87,98.87,91600000.0
2007-04-23 16:37:00,98.87,98.9,98.87,98.9,298100000.0
2007-04-23 16:38:00,98.9,98.9,98.87,98.89,344300000.0
2007-04-23 16:39:00,98.89,98.91,98.88,98.91,180100004.0
2007-04-23 16:40:00,98.91,98.92,98.91,98.92,51300000.0
2007-04-23 16:41:00,98.93,98.99,98.91,98.97,303500000.0
2007-04-23 16:42:00,98.98,98.99,98.96,98.97,253100001.0
2007-04-23 16:43:00,98.97,98.97,98.95,98.95,178399998.0
2007-04-23 16:44:00,98.95,98.95,98.93,98.93,55700000.0
2007-04-23 16:45:00,98.93,98.93,98.9,98.92,461999996.0
2007-04-23 16:46:00,98.92,98.92,98.88,98.89,311199999.0
2007-04-23 16:47:00,98.89,98.9,98.87,98.875,282800000.0
2007-04-23 16:48:00,98.87,98.88,98.86,98.87,435400002.0
2007-04-23 16:49:00,98.88,98.9,98.87,98.875,97900000.0
2007-04-23 16:50:00,98.875,98.89,98.87,98.89,143899997.0
2007-04-23 16:51:00,98.89,98.91,98.89,98.9,382699997.0
2007-04-23 16:52:00,98.9,98.9,98.88,98.88,411099994.0
2007-04-23 16:53:00,98.89,98.93,98.89,98.91,204600000.0
2007-04-23 16:54:00,98.91,98.93,98.9,98.93,182500001.0
2007-04-23 16:55:00,98.93,98.94,98.9,98.92,379800002.0
2007-04-23 16:56:00,98.92,98.95,98.91,98.95,291400003.0
2007-04-23 16:57:00,98.95,98.95,98.93,98.95,225600001.0
2007-04-23 16:58:00,98.93,98.94,98.91,98.93,291600000.0
2007-04-23 16:59:00,98.92,98.93,98.91,98.93,147600000.0
2007-04-23 17:00:00,98.93,98.93,98.89,98.9,230199998.0
2007-04-23 17:01:00,98.9,98.91,98.87,98.9,471399997.0
2007-04-23 17:02:00,98.9,98.9,98.88,98.89,115600000.0
2007-04-23 17:03:00,98.89,98.89,98.86,98.875,290499997.0
2007-04-23 17:04:00,98.89,98.89,98.88,98.88,160600000.0
2007-04-23 17:05:00,98.875,98.89,98.875,98.89,99800000.0
2007-04-23 17:06:00,98.89,98.89,98.87,98.88,241099999.0
2007-04-23 17:07:00,98.88,98.88,98.85,98.88,299699999.0
2007-04-23 17:08:00,98.87,98.88,98.86,98.86,227800000.0
2007-04-23 17:09:00,98.87,98.87,98.83,98.855,289899999.0
2007-04-23 17:10:00,98.87,98.87,98.855,98.855,85700000.0
2007-04-23 17:11:00,98.85,98.86,98.84,98.85,328500006.0
2007-04-23 17:12:00,98.85,98.86,98.83,98.83,230800000.0
2007-04-23 17:13:00,98.83,98.86,98.83,98.86,354400000.0
2007-04-23 17:14:00,98.86,98.86,98.86,98.86,40800000.0
2007-04-23 17:15:00,98.86,98.87,98.855,98.86,133500000.0
2007-04-23 17:16:00,98.87,98.89,98.87,98.89,190000000.0
2007-04-23 17:17:00,98.89,98.9,98.87,98.87,391299997.0
2007-04-23 17:18:00,98.87,98.87,98.86,98.86,52200000.0
2007-04-23 17:19:00,98.86,98.86,98.85,98.86,178700000.0
2007-04-23 17:20:00,98.87,98.87,98.84,98.86,138200000.0
2007-04-23 17:21:00,98.87,98.88,98.87,98.87,103400000.0
2007-04-23 17:22:00,98.88,98.92,98.87,98.91,218599999.0
2007-04-23 17:23:00,98.91,98.93,98.91,98.92,86900000.0
2007-04-23 17:24:00,98.93,98.93,98.91,98.915,273399997.0
2007-04-23 17:25:00,98.92,98.93,98.905,98.905,233600004.0
2007-04-23 17:26:00,98.905,98.905,98.88,98.89,118200000.0
2007-04-23 17:27:00,98.89,98.89,98.87,98.87,186199998.0
2007-04-23 17:28:00,98.86,98.89,98.86,98.875,216799998.0
2007-04-23 17:29:00,98.88,98.88,98.87,98.88,138000001.0
2007-04-23 17:30:00,98.88,98.89,98.87,98.88,219499995.0
2007-04-23 17:31:00,98.89,98.89,98.87,98.875,161499998.0
2007-04-23 17:32:00,98.875,98.91,98.87,98.91,171800000.0
2007-04-23 17:33:00,98.9,98.9,98.84,98.85,358500000.0
2007-04-23 17:34:00,98.84,98.85,98.81,98.81,222300000.0
2007-04-23 17:35:00,98.82,98.835,98.81,98.835,284800000.0
2007-04-23 17:36:00,98.835,98.84,98.83,98.84,136100000.0
2007-04-23 17:37:00,98.83,98.85,98.83,98.85,147400000.0
2007-04-23 17:38:00,98.85,98.87,98.83,98.86,392299999.0
2007-04-23 17:39:00,98.86,98.89,98.86,98.885,205700000.0
2007-04-23 17:40:00,98.885,98.91,98.88,98.91,217000000.0
2007-04-23 17:41:00,98.91,98.92,98.89,98.9,213200000.0
2007-04-23 17:42:00,98.9,98.91,98.89,98.91,105000000.0
2007-04-23 17:43:00,98.91,98.91,98.87,98.89,300900000.0
2007-04-23 17:44:00,98.89,98.95,98.88,98.94,386400000.0
2007-04-23 17:45:00,98.95,98.95,98.92,98.92,354399999.0
2007-04-23 17:46:00,98.91,98.93,98.91,98.91,199500000.0
2007-04-23 17:47:00,98.91,98.91,98.89,98.89,143800000.0
2007-04-23 17:48:00,98.88,98.89,98.86,98.86,220700002.0
2007-04-23 17:49:00,98.87,98.87,98.86,98.86,317999998.0
2007-04-23 17:50:00,98.86,98.86,98.83,98.83,249500000.0
2007-04-23 17:51:00,98.83,98.83,98.8,98.805,335700000.0
2007-04-23 17:52:00,98.81,98.82,98.8,98.81,139600000.0
2007-04-23 17:53:00,98.81,98.81,98.79,98.8,115200000.0
2007-04-23 17:54:00,98.81,98.81,98.8,98.81,65000000.0
2007-04-23 17:55:00,98.82,98.82,98.8,98.81,111600000.0
2007-04-23 17:56:00,98.81,98.81,98.76,98.77,362900000.0
2007-04-23 17:57:00,98.77,98.78,98.76,98.775,160600000.0
2007-04-23 17:58:00,98.78,98.8,98.77,98.78,201699998.0
2007-04-23 17:59:00,98.78,98.78,98.75,98.75,370899999.0
2007-04-23 18:00:00,98.75,98.76,98.75,98.76,339800002.0
2007-04-23 18:01:00,98.76,98.77,98.74,98.765,301600000.0
2007-04-23 18:02:00,98.76,98.77,98.74,98.75,318899999.0
2007-04-23 18:03:00,98.75,98.76,98.72,98.75,249799999.0
2007-04-23 18:04:00,98.75,98.77,98.74,98.75,250600000.0
2007-04-23 18:05:00,98.75,98.77,98.75,98.765,227299999.0
2007-04-23 18:06:00,98.765,98.78,98.75,98.75,218899999.0
2007-04-23 18:07:00,98.765,98.77,98.73,98.75,129599999.0
2007-04-23 18:08:00,98.76,98.77,98.75,98.76,127500000.0
2007-04-23 18:09:00,98.76,98.79,98.76,98.79,100700000.0
2007-04-23 18:10:00,98.79,98.8,98.78,98.785,290800001.0
2007-04-23 18:11:00,98.78,98.79,98.77,98.78,267799997.0
2007-04-23 18:12:00,98.78,98.79,98.75,98.75,292999999.0
2007-04-23 18:13:00,98.76,98.77,98.755,98.76,141700000.0
2007-04-23 18:14:00,98.76,98.76,98.74,98.74,222700000.0
2007-04-23 18:15:00,98.74,98.75,98.735,98.75,151700000.0
2007-04-23 18:16:00,98.74,98.76,98.74,98.75,86000000.0
2007-04-23 18:17:00,98.75,98.76,98.74,98.76,168100000.0
2007-04-23 18:18:00,98.77,98.77,98.76,98.77,168099997.0
2007-04-23 18:19:00,98.77,98.77,98.76,98.77,33800000.0
2007-04-23 18:20:00,98.77,98.77,98.76,98.76,91000000.0
2007-04-23 18:21:00,98.76,98.77,98.75,98.77,127400000.0
2007-04-23 18:22:00,98.77,98.78,98.76,98.765,171400001.0
2007-04-23 18:23:00,98.765,98.77,98.765,98.77,51300000.0
2007-04-23 18:24:00,98.78,98.79,98.78,98.79,39300000.0
2007-04-23 18:25:00,98.78,98.8,98.78,98.79,74800000.0
2007-04-23 18:26:00,98.79,98.79,98.77,98.785,110800001.0
2007-04-23 18:27:00,98.79,98.79,98.79,98.79,77900000.0
2007-04-23 18:28:00,98.79,98.83,98.79,98.83,279500000.0
2007-04-23 18:29:00,98.84,98.85,98.835,98.84,313600000.0
2007-04-23 18:30:00,98.85,98.85,98.82,98.82,57800000.0
2007-04-23 18:31:00,98.82,98.85,98.82,98.85,50400000.0
2007-04-23 18:32:00,98.85,98.87,98.845,98.845,149600000.0
2007-04-23 18:33:00,98.84,98.85,98.82,98.82,248000002.0
2007-04-23 18:34:00,98.83,98.84,98.81,98.83,200200001.0
2007-04-23 18:35:00,98.825,98.84,98.81,98.84,213500001.0
2007-04-23 18:36:00,98.83,98.84,98.8,98.81,296900000.0
2007-04-23 18:37:00,98.81,98.82,98.81,98.81,56100000.0
2007-04-23 18:38:00,98.82,98.82,98.81,98.82,95300000.0
2007-04-23 18:39:00,98.82,98.82,98.81,98.82,20000000.0
2007-04-23 18:40:00,98.82,98.82,98.81,98.81,20100000.0
2007-04-23 18:41:00,98.82,98.83,98.805,98.82,254500000.0
2007-04-23 18:42:00,98.82,98.82,98.77,98.8,293000000.0
2007-04-23 18:43:00,98.79,98.8,98.79,98.8,35400000.0
2007-04-23 18:44:00,98.8,98.81,98.8,98.81,20000000.0
2007-04-23 18:45:00,98.81,98.82,98.81,98.81,121500000.0
2007-04-23 18:46:00,98.81,98.82,98.79,98.81,266099999.0
2007-04-23 18:47:00,98.79,98.83,98.78,98.81,244299998.0
2007-04-23 18:48:00,98.81,98.81,98.74,98.74,87500000.0
2007-04-23 18:49:00,98.74,98.76,98.74,98.75,194199999.0
2007-04-23 18:50:00,98.76,98.76,98.74,98.74,128500000.0
2007-04-23 18:51:00,98.74,98.74,98.7,98.72,221199997.0
2007-04-23 18:52:00,98.72,98.74,98.71,98.73,158999999.0
2007-04-23 18:53:00,98.73,98.73,98.72,98.72,69600000.0
2007-04-23 18:54:00,98.73,98.74,98.71,98.71,24000000.0
2007-04-23 18:55:00,98.71,98.73,98.69,98.69,144600000.0
2007-04-23 18:56:00,98.7,98.7,98.69,98.69,11200000.0
2007-04-23 18:57:00,98.69,98.7,98.68,98.69,93000000.0
2007-04-23 18:58:00,98.68,98.7,98.68,98.69,102600001.0
2007-04-23 18:59:00,98.69,98.72,98.69,98.71,257600004.0
2007-04-23 19:00:00,98.71,98.75,98.69,98.725,237700001.0
2007-04-23 19:01:00,98.74,98.74,98.74,98.74,3200000.0
2007-04-23 19:02:00,98.74,98.76,98.74,98.76,105200000.0
2007-04-23 19:03:00,98.76,98.77,98.74,98.75,199500000.0
2007-04-23 19:04:00,98.75,98.75,98.75,98.75,4000000.0
2007-04-23 19:05:00,98.75,98.75,98.73,98.73,9600000.0
2007-04-23 19:06:00,98.73,98.74,98.71,98.71,157499998.0
2007-04-23 19:07:00,98.71,98.71,98.68,98.7,83200001.0
2007-04-23 19:08:00,98.7,98.7,98.69,98.7,11200000.0
2007-04-23 19:09:00,98.69,98.71,98.68,98.68,148799998.0
2007-04-23 19:10:00,98.69,98.69,98.68,98.68,56200000.0
2007-04-23 19:11:00,98.68,98.68,98.67,98.68,17500000.0
2007-04-23 19:12:00,98.68,98.71,98.68,98.71,164399997.0
2007-04-23 19:13:00,98.71,98.71,98.68,98.69,345399993.0
2007-04-23 19:14:00,98.69,98.69,98.66,98.68,79500000.0
2007-04-23 19:15:00,98.68,98.69,98.67,98.67,50600000.0
2007-04-23 19:16:00,98.67,98.69,98.66,98.68,83300000.0
2007-04-23 19:17:00,98.68,98.68,98.66,98.68,103499997.0
2007-04-23 19:18:00,98.68,98.68,98.66,98.68,169099999.0
2007-04-23 19:19:00,98.68,98.69,98.67,98.68,43900000.0
2007-04-23 19:20:00,98.68,98.68,98.66,98.68,141400001.0
2007-04-23 19:21:00,98.67,98.67,98.607,98.607,579999997.0
2007-04-23 19:22:00,98.68,98.68,98.65,98.68,25700000.0
2007-04-23 19:23:00,98.68,98.68,98.65,98.66,88099998.0
2007-04-23 19:24:00,98.66,98.66,98.65,98.65,34400000.0
2007-04-23 19:25:00,98.65,98.66,98.65,98.66,60900000.0
2007-04-23 19:26:00,98.66,98.66,98.64,98.66,52100000.0
2007-04-23 19:27:00,98.65,98.68,98.65,98.68,48100000.0
2007-04-23 19:28:00,98.66,98.67,98.66,98.67,17600000.0
2007-04-23 19:29:00,98.67,98.69,98.67,98.68,84400000.0
2007-04-23 19:30:00,98.68,98.68,98.68,98.68,25600000.0
2007-04-23 19:31:00,98.68,98.7,98.68,98.7,104500000.0
2007-04-23 19:32:00,98.7,98.7,98.68,98.68,44000000.0
2007-04-23 19:33:00,98.68,98.68,98.68,98.68,1600000.0
2007-04-23 19:34:00,98.68,98.68,98.67,98.67,3900000.0
2007-04-23 19:35:00,98.67,98.67,98.67,98.67,28100000.0
2007-04-23 19:36:00,98.67,98.68,98.67,98.67,49000000.0
2007-04-23 19:37:00,98.67,98.71,98.67,98.71,323599999.0
2007-04-23 19:38:00,98.71,98.71,98.69,98.7,131599996.0
2007-04-23 19:39:00,98.7,98.7,98.68,98.68,44200000.0
2007-04-23 19:40:00,98.69,98.69,98.68,98.68,117600000.0
2007-04-23 19:41:00,98.68,98.68,98.68,98.68,33900000.0
2007-04-23 19:42:00,98.68,98.68,98.66,98.675,59300000.0
2007-04-23 19:43:00,98.68,98.68,98.675,98.68,159800000.0
2007-04-23 19:44:00,98.68,98.7,98.68,98.7,57800000.0
2007-04-23 19:45:00,98.7,98.7,98.685,98.685,41000000.0
2007-04-23 19:46:00,98.685,98.685,98.629,98.655,540100000.0
2007-04-23 19:47:00,98.69,98.69,98.69,98.69,7200000.0
2007-04-23 19:48:00,98.69,98.69,98.69,98.69,8800000.0
2007-04-23 19:49:00,98.69,98.69,98.67,98.67,47400000.0
2007-04-23 19:50:00,98.67,98.68,98.67,98.68,28900000.0
2007-04-23 19:51:00,98.67,98.67,98.65,98.65,54600000.0
2007-04-23 19:52:00,98.66,98.66,98.66,98.66,28000000.0
2007-04-23 19:53:00,98.66,98.66,98.65,98.65,44900000.0
2007-04-23 19:54:00,98.65,98.65,98.62,98.63,121800000.0
2007-04-23 19:55:00,98.63,98.64,98.615,98.62,133200001.0
2007-04-23 19:56:00,98.63,98.64,98.63,98.64,44900000.0
2007-04-23 19:57:00,98.64,98.64,98.61,98.62,91600000.0
2007-04-23 19:58:00,98.62,98.62,98.61,98.62,129700000.0
2007-04-23 19:59:00,98.63,98.63,98.61,98.615,99199998.0
2007-04-23 20:00:00,98.62,98.62,98.61,98.61,106100000.0
2007-04-23 20:01:00,98.61,98.62,98.6,98.605,157099998.0
2007-04-23 20:02:00,98.61,98.62,98.61,98.61,93000000.0
2007-04-23 20:03:00,98.61,98.63,98.61,98.62,92000000.0
2007-04-23 20:04:00,98.62,98.62,98.61,98.62,74900000.0
2007-04-23 20:05:00,98.62,98.63,98.61,98.61,143900000.0
2007-04-23 20:06:00,98.615,98.65,98.615,98.65,446299997.0
2007-04-23 20:07:00,98.645,98.67,98.645,98.67,117100002.0
2007-04-23 20:08:00,98.66,98.67,98.65,98.66,93800000.0
2007-04-23 20:09:00,98.66,98.67,98.64,98.65,142600004.0
2007-04-23 20:10:00,98.65,98.65,98.65,98.65,30600000.0
2007-04-23 20:11:00,98.66,98.66,98.65,98.66,98200000.0
2007-04-23 20:12:00,98.65,98.65,98.64,98.65,92500000.0
2007-04-23 20:13:00,98.65,98.65,98.65,98.65,16800000.0
2007-04-23 20:14:00,98.65,98.65,98.65,98.65,4800000.0
2007-04-23 20:15:00,98.65,98.66,98.635,98.635,153400000.0
2007-04-23 20:16:00,98.64,98.64,98.62,98.63,211100006.0
2007-04-23 20:17:00,98.63,98.64,98.63,98.64,98000000.0
2007-04-23 20:18:00,98.64,98.64,98.62,98.63,72900000.0
2007-04-23 20:19:00,98.63,98.63,98.6,98.6,93799998.0
2007-04-23 20:20:00,98.61,98.61,98.6,98.61,55300000.0
2007-04-23 20:21:00,98.62,98.62,98.61,98.62,181700000.0
2007-04-23 20:22:00,98.61,98.62,98.6,98.6,206100000.0
2007-04-23 20:23:00,98.6,98.62,98.595,98.62,354000000.0
2007-04-23 20:24:00,98.62,98.62,98.61,98.61,49800000.0
2007-04-23 20:25:00,98.61,98.62,98.605,98.62,101100000.0
2007-04-23 20:26:00,98.62,98.62,98.62,98.62,61700000.0
2007-04-23 20:27:00,98.62,98.62,98.61,98.62,93800000.0
2007-04-23 20:28:00,98.62,98.62,98.6,98.6,15200000.0
2007-04-23 20:29:00,98.572,98.577,98.521,98.575,147199997.0
2007-04-23 20:30:00,98.61,98.61,98.6,98.6,45700000.0
2007-04-23 20:31:00,98.6,98.6,98.59,98.6,7900000.0
2007-04-23 20:32:00,98.61,98.66,98.61,98.65,387400000.0
2007-04-23 20:33:00,98.65,98.65,98.63,98.63,96800000.0
2007-04-23 20:34:00,98.63,98.64,98.62,98.64,93800000.0
2007-04-23 20:35:00,98.63,98.64,98.625,98.63,34500000.0
2007-04-23 20:36:00,98.64,98.65,98.64,98.65,20000000.0
2007-04-23 20:37:00,98.65,98.65,98.635,98.65,43300000.0
2007-04-23 20:38:00,98.64,98.67,98.64,98.67,100800000.0
2007-04-23 20:39:00,98.66,98.67,98.66,98.67,12000000.0
2007-04-23 20:40:00,98.67,98.67,98.67,98.67,11200000.0
2007-04-23 20:41:00,98.67,98.67,98.66,98.66,93100000.0
2007-04-23 20:42:00,98.67,98.67,98.66,98.66,23300000.0
2007-04-23 20:43:00,98.66,98.66,98.66,98.66,52600000.0
2007-04-23 20:44:00,98.66,98.66,98.66,98.66,15200000.0
2007-04-23 20:45:00,98.66,98.67,98.645,98.67,83500000.0
2007-04-23 20:46:00,98.67,98.67,98.66,98.67,32000000.0
2007-04-23 20:47:00,98.67,98.67,98.66,98.665,41000000.0
2007-04-23 20:48:00,98.68,98.68,98.66,98.67,49700000.0
2007-04-23 20:49:00,98.67,98.67,98.67,98.67,20000000.0
2007-04-23 20:50:00,98.67,98.67,98.65,98.66,41700000.0
2007-04-23 20:51:00,98.66,98.66,98.66,98.66,5600000.0
2007-04-23 20:52:00,98.66,98.66,98.65,98.66,36100000.0
2007-04-23 20:53:00,98.65,98.65,98.64,98.64,106000000.0
2007-04-23 20:54:00,98.63,98.65,98.63,98.65,70699998.0
2007-04-23 20:55:00,98.64,98.66,98.64,98.66,69900000.0
2007-04-23 20:56:00,98.65,98.65,98.64,98.64,23800000.0
2007-04-23 20:57:00,98.65,98.66,98.65,98.66,7200000.0
2007-04-23 20:58:00,98.66,98.67,98.65,98.65,85500000.0
2007-04-23 20:59:00,98.65,98.67,98.65,98.67,140600000.0
2007-04-23 21:00:00,98.67,98.68,98.66,98.67,183400000.0
2007-04-23 21:01:00,98.68,98.68,98.66,98.68,157299999.0
2007-04-23 21:02:00,98.68,98.69,98.66,98.66,281899996.0
2007-04-23 21:03:00,98.67,98.67,98.67,98.67,7500000.0
2007-04-23 21:04:00,98.68,98.68,98.68,98.68,65000000.0
2007-04-23 21:05:00,98.69,98.69,98.68,98.69,39300000.0
2007-04-23 21:06:00,98.673,98.675,98.617,98.617,150700000.0
2007-04-23 21:07:00,98.68,98.68,98.68,98.68,34600000.0
2007-04-23 21:08:00,98.69,98.69,98.69,98.69,4800000.0
2007-04-23 21:09:00,98.633,98.678,98.622,98.64,387800000.0
2007-04-23 21:10:00,98.69,98.71,98.69,98.71,50600000.0
2007-04-23 21:11:00,98.71,98.71,98.705,98.71,18500000.0
2007-04-23 21:12:00,98.678,98.69,98.645,98.682,215600003.0
2007-04-23 21:13:00,98.7,98.707,98.69,98.703,291100004.0
2007-04-23 21:14:00,98.71,98.715,98.71,98.715,36200000.0
2007-04-23 21:15:00,98.72,98.72,98.715,98.72,33000000.0
2007-04-23 21:16:00,98.72,98.72,98.72,98.72,6400000.0
2007-04-23 21:17:00,98.7,98.7,98.661,98.667,155100000.0
2007-04-23 21:18:00,98.72,98.72,98.71,98.71,27400000.0
2007-04-23 21:19:00,98.71,98.71,98.7,98.7,22500000.0
2007-04-23 21:20:00,98.7,98.7,98.68,98.68,65500000.0
2007-04-23 21:21:00,98.68,98.69,98.67,98.67,67900000.0
2007-04-23 21:22:00,98.67,98.7,98.67,98.68,26400000.0
2007-04-23 21:23:00,98.68,98.68,98.68,98.68,14400000.0
2007-04-23 21:24:00,98.68,98.69,98.66,98.66,124399998.0
2007-04-23 21:25:00,98.665,98.69,98.66,98.69,56099998.0
2007-04-23 21:26:00,98.628,98.689,98.62,98.62,352500002.0
2007-04-23 21:27:00,98.69,98.69,98.69,98.69,800000.0
2007-04-23 21:28:00,98.69,98.69,98.69,98.69,14400000.0
2007-04-23 21:29:00,98.69,98.69,98.69,98.69,1600000.0
2007-04-23 21:30:00,98.69,98.69,98.68,98.69,40100000.0
2007-04-23 21:31:00,98.69,98.69,98.69,98.69,21700000.0
2007-04-23 21:32:00,98.7,98.7,98.7,98.7,1600000.0
2007-04-23 21:33:00,98.69,98.7,98.68,98.68,24100000.0
2007-04-23 21:34:00,98.68,98.68,98.675,98.675,44500000.0
2007-04-23 21:35:00,98.636,98.64,98.6,98.64,499400001.0
2007-04-23 21:36:00,98.68,98.69,98.68,98.69,16100000.0
2007-04-23 21:37:00,98.68,98.68,98.68,98.68,8000000.0
2007-04-23 21:38:00,98.68,98.69,98.68,98.68,44400000.0
2007-04-23 21:39:00,98.69,98.69,98.68,98.68,14500000.0
2007-04-23 21:40:00,98.69,98.69,98.67,98.68,69900000.0
2007-04-23 21:41:00,98.69,98.69,98.69,98.69,4800000.0
2007-04-23 21:42:00,98.68,98.69,98.68,98.69,78100000.0
2007-04-23 21:43:00,98.685,98.685,98.67,98.68,91600000.0
2007-04-23 21:44:00,98.67,98.68,98.67,98.68,20900000.0
2007-04-23 21:45:00,98.68,98.69,98.68,98.69,9600000.0
2007-04-23 21:46:00,98.68,98.68,98.68,98.68,30400000.0
2007-04-23 21:47:00,98.68,98.68,98.66,98.66,66800000.0
2007-04-23 21:48:00,98.66,98.7,98.66,98.7,102300000.0
2007-04-23 21:49:00,98.7,98.7,98.69,98.69,79300000.0
2007-04-23 21:50:00,98.69,98.7,98.69,98.7,49900000.0
2007-04-23 21:51:00,98.7,98.7,98.69,98.7,124700002.0
2007-04-23 21:52:00,98.7,98.71,98.7,98.705,42500000.0
2007-04-23 21:53:00,98.72,98.72,98.71,98.72,7200000.0
2007-04-23 21:54:00,98.72,98.73,98.715,98.73,22500000.0
2007-04-23 21:55:00,98.72,98.76,98.72,98.75,146400001.0
2007-04-23 21:56:00,98.75,98.75,98.75,98.75,49100000.0
2007-04-23 21:57:00,98.75,98.76,98.73,98.735,121100000.0
2007-04-23 21:58:00,98.735,98.76,98.73,98.75,110800000.0
2007-04-23 21:59:00,98.75,98.75,98.73,98.74,104900000.0
2007-04-23 22:00:00,98.74,98.76,98.73,98.76,70700001.0
2007-04-23 22:01:00,98.76,98.77,98.76,98.77,64500000.0
2007-04-23 22:02:00,98.77,98.78,98.75,98.78,141100000.0
2007-04-23 22:03:00,98.78,98.78,98.76,98.77,86900000.0
2007-04-23 22:04:00,98.78,98.78,98.76,98.78,40100000.0
2007-04-23 22:05:00,98.78,98.78,98.78,98.78,3200000.0
2007-04-23 22:06:00,98.78,98.78,98.78,98.78,5600000.0
2007-04-23 22:07:00,98.78,98.78,98.78,98.78,15300000.0
2007-04-23 22:08:00,98.78,98.78,98.75,98.78,93100000.0
2007-04-23 22:09:00,98.78,98.78,98.75,98.75,66800000.0
2007-04-23 22:10:00,98.75,98.76,98.75,98.75,48200000.0
2007-04-23 22:11:00,98.75,98.75,98.74,98.75,121600000.0
2007-04-23 22:12:00,98.75,98.75,98.72,98.72,67200002.0
2007-04-23 22:13:00,98.74,98.74,98.71,98.71,27200000.0
2007-04-23 22:14:00,98.71,98.72,98.71,98.72,11200000.0
2007-04-23 22:15:00,98.71,98.71,98.69,98.69,57899999.0
2007-04-23 22:16:00,98.69,98.7,98.69,98.7,25699999.0
2007-04-23 22:17:00,98.7,98.7,98.69,98.69,9600000.0
2007-04-23 22:18:00,98.7,98.7,98.7,98.7,2400000.0
2007-04-23 22:19:00,98.72,98.72,98.72,98.72,2400000.0
2007-04-23 22:20:00,98.71,98.73,98.71,98.73,40199999.0
2007-04-23 22:21:00,98.74,98.74,98.73,98.74,4800000.0
2007-04-23 22:22:00,98.688,98.71,98.688,98.71,112400000.0
2007-04-23 22:23:00,98.712,98.714,98.694,98.695,117200000.0
2007-04-23 22:24:00,98.74,98.74,98.715,98.72,48100001.0
2007-04-23 22:25:00,98.74,98.74,98.73,98.74,24000000.0
2007-04-23 22:26:00,98.74,98.74,98.73,98.73,12000000.0
2007-04-23 22:27:00,98.74,98.74,98.74,98.74,800000.0
2007-04-23 22:28:00,98.713,98.717,98.695,98.71,198399999.0
2007-04-23 22:29:00,98.73,98.73,98.685,98.685,451300000.0
2007-04-23 22:30:00,98.74,98.74,98.74,98.74,800000.0
2007-04-23 22:31:00,98.7,98.712,98.679,98.692,116600000.0
2007-04-23 22:32:00,98.73,98.73,98.73,98.73,800000.0
2007-04-23 22:33:00,98.72,98.74,98.72,98.73,40100001.0
2007-04-23 22:34:00,98.74,98.74,98.73,98.74,94499998.0
2007-04-23 22:35:00,98.74,98.74,98.71,98.73,61800001.0
2007-04-23 22:36:00,98.74,98.74,98.74,98.74,800000.0
2007-04-23 22:37:00,98.73,98.75,98.73,98.75,17600000.0
2007-04-23 22:38:00,98.75,98.75,98.75,98.75,1600000.0
2007-04-23 22:39:00,98.75,98.75,98.75,98.75,800000.0
2007-04-23 22:40:00,98.74,98.75,98.73,98.74,90000000.0
2007-04-23 22:41:00,98.75,98.75,98.74,98.74,37600000.0
2007-04-23 22:42:00,98.73,98.75,98.73,98.75,31300000.0
2007-04-23 22:43:00,98.75,98.75,98.74,98.74,23300000.0
2007-04-23 22:44:00,98.73,98.74,98.73,98.74,73300000.0
2007-04-23 22:45:00,98.74,98.75,98.74,98.74,25700000.0
2007-04-23 22:46:00,98.74,98.75,98.74,98.74,16800000.0
2007-04-23 22:47:00,98.75,98.75,98.7,98.705,62600000.0
2007-04-23 22:48:00,98.705,98.73,98.69,98.73,176000000.0
2007-04-23 22:49:00,98.72,98.72,98.72,98.72,4800000.0
2007-04-23 22:50:00,98.73,98.73,98.71,98.71,11100000.0
2007-04-23 22:51:00,98.72,98.72,98.72,98.72,3200000.0
2007-04-23 22:52:00,98.664,98.701,98.664,98.682,155100001.0
2007-04-23 22:53:00,98.71,98.71,98.67,98.67,39400000.0
2007-04-23 22:54:00,98.66,98.66,98.63,98.66,64600000.0
2007-04-23 22:55:00,98.67,98.68,98.655,98.68,59500000.0
2007-04-23 22:56:00,98.69,98.69,98.67,98.67,117300000.0
2007-04-23 22:57:00,98.655,98.655,98.598,98.639,380400005.0
2007-04-23 22:58:00,98.68,98.69,98.68,98.685,41800000.0
2007-04-23 22:59:00,98.69,98.69,98.69,98.69,14200000.0
2007-04-23 23:00:00,98.69,98.69,98.65,98.65,56900000.0
2007-04-23 23:01:00,98.65,98.68,98.65,98.67,19900000.0
2007-04-23 23:02:00,98.66,98.66,98.64,98.66,19900000.0
2007-04-23 23:03:00,98.65,98.66,98.62,98.64,142400001.0
2007-04-23 23:04:00,98.64,98.65,98.63,98.64,72500000.0
2007-04-23 23:05:00,98.63,98.64,98.62,98.64,44300000.0
2007-04-23 23:06:00,98.64,98.65,98.63,98.63,48800000.0
2007-04-23 23:07:00,98.64,98.67,98.62,98.67,92000003.0
2007-04-23 23:08:00,98.65,98.67,98.65,98.67,53400000.0
2007-04-23 23:09:00,98.68,98.68,98.66,98.67,78600002.0
2007-04-23 23:10:00,98.68,98.69,98.68,98.68,46200000.0
2007-04-23 23:11:00,98.68,98.68,98.64,98.66,190100001.0
2007-04-23 23:12:00,98.66,98.67,98.65,98.67,96600001.0
2007-04-23 23:13:00,98.67,98.67,98.63,98.635,236900002.0
2007-04-23 23:14:00,98.64,98.64,98.585,98.62,91100000.0
2007-04-23 23:15:00,98.615,98.64,98.615,98.63,53200000.0
2007-04-23 23:16:00,98.63,98.63,98.61,98.61,72600000.0
2007-04-23 23:17:00,98.62,98.64,98.62,98.64,141700000.0
2007-04-23 23:18:00,98.64,98.66,98.63,98.65,137100000.0
2007-04-23 23:19:00,98.625,98.645,98.6,98.6,149100000.0
2007-04-23 23:20:00,98.652,98.655,98.628,98.628,335900000.0
2007-04-23 23:21:00,98.66,98.67,98.66,98.67,19900000.0
2007-04-23 23:22:00,98.655,98.655,98.655,98.655,26600000.0
2007-04-23 23:23:00,98.62,98.66,98.62,98.66,44500001.0
2007-04-23 23:24:00,98.63,98.63,98.63,98.63,7900000.0
2007-04-23 23:25:00,98.612,98.647,98.6,98.6,217900000.0
2007-04-23 23:26:00,98.66,98.66,98.63,98.66,46200001.0
2007-04-23 23:27:00,98.66,98.67,98.64,98.66,53500000.0
2007-04-23 23:28:00,98.633,98.643,98.603,98.643,444299996.0
2007-04-23 23:29:00,98.66,98.67,98.64,98.66,64100000.0
2007-04-23 23:30:00,98.67,98.67,98.65,98.67,37500000.0
2007-04-23 23:31:00,98.66,98.69,98.66,98.69,98200000.0
2007-04-23 23:32:00,98.69,98.74,98.57,98.62,439400000.0
2007-04-23 23:33:00,98.62,98.68,98.62,98.65,200300000.0
2007-04-23 23:34:00,98.65,98.66,98.65,98.66,30600000.0
2007-04-23 23:35:00,98.66,98.66,98.65,98.65,26600000.0
2007-04-23 23:36:00,98.66,98.66,98.66,98.66,4000000.0
2007-04-23 23:37:00,98.66,98.66,98.61,98.65,132100002.0
2007-04-23 23:38:00,98.65,98.65,98.63,98.65,33000000.0
2007-04-23 23:39:00,98.64,98.65,98.64,98.65,45700000.0
2007-04-23 23:40:00,98.615,98.631,98.615,98.62,391300001.0
2007-04-23 23:41:00,98.65,98.68,98.65,98.67,72800000.0
2007-04-23 23:42:00,98.67,98.67,98.67,98.67,19300000.0
2007-04-23 23:43:00,98.65,98.67,98.64,98.66,125600002.0
2007-04-23 23:44:00,98.66,98.66,98.66,98.66,29800000.0
2007-04-23 23:45:00,98.66,98.67,98.63,98.66,144300000.0
2007-04-23 23:46:00,98.655,98.67,98.65,98.67,138299999.0
2007-04-23 23:47:00,98.67,98.67,98.67,98.67,19300000.0
2007-04-23 23:48:00,98.67,98.67,98.67,98.67,15300000.0
2007-04-23 23:49:00,98.67,98.67,98.67,98.67,11300000.0
2007-04-23 23:50:00,98.67,98.68,98.67,98.68,45500000.0
2007-04-23 23:51:00,98.68,98.68,98.66,98.68,105500000.0
2007-04-23 23:52:00,98.68,98.7,98.67,98.7,73700000.0
2007-04-23 23:53:00,98.7,98.7,98.66,98.665,190399997.0
2007-04-23 23:54:00,98.67,98.67,98.64,98.66,168899998.0
2007-04-23 23:55:00,98.66,98.66,98.64,98.64,127999999.0
2007-04-23 23:56:00,98.64,98.64,98.64,98.64,22400000.0
2007-04-23 23:57:00,98.64,98.65,98.63,98.65,33400001.0
2007-04-23 23:58:00,98.65,98.68,98.65,98.68,157400000.0
2007-04-23 23:59:00,98.68,98.68,98.67,98.67,83800000.0
2007-04-24 00:00:00,98.675,98.68,98.675,98.68,37900000.0
2007-04-24 00:01:00,98.68,98.685,98.68,98.685,21700000.0
2007-04-24 00:02:00,98.685,98.69,98.68,98.685,57100000.0
2007-04-24 00:03:00,98.628,98.678,98.623,98.623,465499999.0
2007-04-24 00:04:00,98.69,98.69,98.68,98.685,54000000.0
2007-04-24 00:05:00,98.68,98.69,98.68,98.68,89200000.0
2007-04-24 00:06:00,98.69,98.7,98.68,98.69,51800000.0
2007-04-24 00:07:00,98.69,98.69,98.685,98.685,69799999.0
2007-04-24 00:08:00,98.667,98.676,98.64,98.64,302800000.0
2007-04-24 00:09:00,98.69,98.69,98.67,98.69,66499999.0
2007-04-24 00:10:00,98.7,98.7,98.69,98.69,33000000.0
2007-04-24 00:11:00,98.69,98.7,98.69,98.7,41999999.0
2007-04-24 00:12:00,98.69,98.7,98.69,98.69,54800000.0
2007-04-24 00:13:00,98.7,98.7,98.68,98.68,25400000.0
2007-04-24 00:14:00,98.68,98.69,98.68,98.68,71100000.0
2007-04-24 00:15:00,98.69,98.69,98.68,98.69,19300000.0
2007-04-24 00:16:00,98.615,98.652,98.609,98.626,1095999992.0
2007-04-24 00:17:00,98.69,98.7,98.69,98.7,122899997.0
2007-04-24 00:18:00,98.7,98.7,98.69,98.7,79699998.0
2007-04-24 00:19:00,98.72,98.72,98.7,98.71,273500000.0
2007-04-24 00:20:00,98.72,98.72,98.7,98.71,86300001.0
2007-04-24 00:21:00,98.71,98.71,98.7,98.71,205899999.0
2007-04-24 00:22:00,98.705,98.71,98.705,98.71,122399998.0
2007-04-24 00:23:00,98.71,98.72,98.705,98.72,146300000.0
2007-04-24 00:24:00,98.72,98.73,98.71,98.73,189199998.0
2007-04-24 00:25:00,98.73,98.73,98.715,98.72,109599999.0
2007-04-24 00:26:00,98.72,98.72,98.7,98.72,171799997.0
2007-04-24 00:27:00,98.72,98.72,98.705,98.705,72699999.0
2007-04-24 00:28:00,98.665,98.69,98.651,98.669,1069299998.0
2007-04-24 00:29:00,98.71,98.71,98.71,98.71,23900000.0
2007-04-24 00:30:00,98.71,98.73,98.7,98.72,120200000.0
2007-04-24 00:31:00,98.71,98.73,98.7,98.72,196200001.0
2007-04-24 00:32:00,98.72,98.72,98.71,98.71,37700000.0
2007-04-24 00:33:00,98.71,98.71,98.69,98.7,145300000.0
2007-04-24 00:34:00,98.7,98.7,98.68,98.69,64500000.0
2007-04-24 00:35:00,98.655,98.675,98.638,98.675,358400000.0
2007-04-24 00:36:00,98.7,98.71,98.7,98.71,98399997.0
2007-04-24 00:37:00,98.72,98.72,98.71,98.71,40900001.0
2007-04-24 00:38:00,98.73,98.74,98.73,98.73,79000000.0
2007-04-24 00:39:00,98.73,98.73,98.73,98.73,26600000.0
2007-04-24 00:40:00,98.74,98.74,98.735,98.735,19300000.0
2007-04-24 00:41:00,98.74,98.74,98.72,98.73,176500002.0
2007-04-24 00:42:00,98.75,98.75,98.73,98.75,94700000.0
2007-04-24 00:43:00,98.76,98.775,98.75,98.775,138100001.0
2007-04-24 00:44:00,98.77,98.77,98.77,98.77,81200000.0
2007-04-24 00:45:00,98.77,98.78,98.765,98.765,60900000.0
2007-04-24 00:46:00,98.78,98.78,98.765,98.78,108399997.0
2007-04-24 00:47:00,98.78,98.78,98.75,98.75,100899998.0
2007-04-24 00:48:00,98.75,98.75,98.75,98.75,26300000.0
2007-04-24 00:49:00,98.75,98.75,98.735,98.735,21700000.0
2007-04-24 00:50:00,98.73,98.73,98.73,98.73,95499997.0
2007-04-24 00:51:00,98.73,98.75,98.73,98.75,184399997.0
2007-04-24 00:52:00,98.74,98.78,98.74,98.78,257099998.0
2007-04-24 00:53:00,98.77,98.79,98.77,98.79,138100001.0
2007-04-24 00:54:00,98.78,98.8,98.76,98.78,272999999.0
2007-04-24 00:55:00,98.78,98.79,98.74,98.77,202700000.0
2007-04-24 00:56:00,98.77,98.78,98.76,98.77,276799997.0
2007-04-24 00:57:00,98.77,98.78,98.74,98.78,385699996.0
2007-04-24 00:58:00,98.78,98.79,98.77,98.78,319899999.0
2007-04-24 00:59:00,98.79,98.79,98.71,98.71,441899999.0
2007-04-24 01:00:00,98.71,98.74,98.71,98.73,290399996.0
2007-04-24 01:01:00,98.72,98.74,98.72,98.73,98100000.0
2007-04-24 01:02:00,98.74,98.77,98.74,98.77,286000001.0
2007-04-24 01:03:00,98.77,98.82,98.76,98.82,235300000.0
2007-04-24 01:04:00,98.82,98.82,98.775,98.775,154100000.0
2007-04-24 01:05:00,98.77,98.81,98.77,98.8,180800000.0
2007-04-24 01:06:00,98.8,98.8,98.77,98.78,176200001.0
2007-04-24 01:07:00,98.78,98.8,98.75,98.78,229200000.0
2007-04-24 01:08:00,98.77,98.79,98.77,98.77,72100000.0
2007-04-24 01:09:00,98.77,98.77,98.77,98.77,42800000.0
2007-04-24 01:10:00,98.77,98.775,98.76,98.775,49700000.0
2007-04-24 01:11:00,98.78,98.78,98.775,98.78,39300000.0
2007-04-24 01:12:00,98.78,98.78,98.76,98.765,104800000.0
2007-04-24 01:13:00,98.77,98.77,98.75,98.76,203100000.0
2007-04-24 01:14:00,98.76,98.76,98.75,98.76,213800000.0
2007-04-24 01:15:00,98.76,98.76,98.73,98.73,346600000.0
2007-04-24 01:16:00,98.74,98.74,98.71,98.74,165900000.0
2007-04-24 01:17:00,98.74,98.75,98.74,98.74,135100000.0
2007-04-24 01:18:00,98.74,98.75,98.74,98.74,83000000.0
2007-04-24 01:19:00,98.74,98.77,98.73,98.77,188500000.0
2007-04-24 01:20:00,98.77,98.77,98.75,98.75,148000000.0
2007-04-24 01:21:00,98.755,98.76,98.745,98.76,51600000.0
2007-04-24 01:22:00,98.76,98.76,98.75,98.75,89300000.0
2007-04-24 01:23:00,98.76,98.77,98.755,98.76,65200000.0
2007-04-24 01:24:00,98.74,98.76,98.74,98.76,77300000.0
2007-04-24 01:25:00,98.755,98.76,98.755,98.76,19300000.0
2007-04-24 01:26:00,98.698,98.755,98.698,98.711,129700000.0
2007-04-24 01:27:00,98.715,98.756,98.715,98.719,308500002.0
2007-04-24 01:28:00,98.77,98.77,98.76,98.76,8000000.0
2007-04-24 01:29:00,98.704,98.755,98.704,98.714,536700002.0
2007-04-24 01:30:00,98.755,98.755,98.72,98.75,186700001.0
2007-04-24 01:31:00,98.76,98.76,98.74,98.755,64899999.0
2007-04-24 01:32:00,98.75,98.76,98.75,98.75,126500000.0
2007-04-24 01:33:00,98.75,98.76,98.75,98.76,110400000.0
2007-04-24 01:34:00,98.74,98.74,98.72,98.74,121900001.0
2007-04-24 01:35:00,98.74,98.75,98.73,98.74,159700000.0
2007-04-24 01:36:00,98.75,98.75,98.73,98.75,161900000.0
2007-04-24 01:37:00,98.75,98.75,98.73,98.75,88299999.0
2007-04-24 01:38:00,98.73,98.76,98.7,98.75,232300001.0
2007-04-24 01:39:00,98.745,98.75,98.73,98.745,195100000.0
2007-04-24 01:40:00,98.74,98.77,98.74,98.765,124200000.0
2007-04-24 01:41:00,98.76,98.76,98.75,98.75,37900000.0
2007-04-24 01:42:00,98.75,98.77,98.75,98.76,115300000.0
2007-04-24 01:43:00,98.77,98.77,98.72,98.72,169500000.0
2007-04-24 01:44:00,98.73,98.73,98.69,98.71,160300000.0
2007-04-24 01:45:00,98.7,98.71,98.67,98.68,425500000.0
2007-04-24 01:46:00,98.68,98.7,98.68,98.69,188800000.0
2007-04-24 01:47:00,98.68,98.69,98.65,98.69,516000003.0
2007-04-24 01:48:00,98.69,98.69,98.67,98.67,241000000.0
2007-04-24 01:49:00,98.67,98.68,98.65,98.65,223299999.0
2007-04-24 01:50:00,98.655,98.67,98.58,98.6,681899994.0
2007-04-24 01:51:00,98.61,98.65,98.61,98.64,478199998.0
2007-04-24 01:52:00,98.64,98.67,98.64,98.66,309200000.0
2007-04-24 01:53:00,98.67,98.67,98.61,98.63,395800000.0
2007-04-24 01:54:00,98.63,98.65,98.62,98.62,305999997.0
2007-04-24 01:55:00,98.625,98.66,98.625,98.66,183300000.0
2007-04-24 01:56:00,98.66,98.68,98.66,98.68,351300000.0
2007-04-24 01:57:00,98.68,98.68,98.67,98.67,59500000.0
2007-04-24 01:58:00,98.665,98.67,98.66,98.67,317200004.0
2007-04-24 01:59:00,98.67,98.68,98.66,98.68,218800002.0
2007-04-24 02:00:00,98.68,98.68,98.65,98.68,328199999.0
2007-04-24 02:01:00,98.68,98.68,98.67,98.67,303600001.0
2007-04-24 02:02:00,98.67,98.7,98.67,98.7,406099995.0
2007-04-24 02:03:00,98.7,98.7,98.68,98.695,263200003.0
2007-04-24 02:04:00,98.695,98.71,98.695,98.71,156000001.0
2007-04-24 02:05:00,98.7,98.735,98.695,98.735,177000000.0
2007-04-24 02:06:00,98.73,98.77,98.73,98.75,520300000.0
2007-04-24 02:07:00,98.76,98.8,98.75,98.78,353000001.0
2007-04-24 02:08:00,98.78,98.8,98.77,98.77,294800000.0
2007-04-24 02:09:00,98.77,98.78,98.76,98.77,511300000.0
2007-04-24 02:10:00,98.77,98.78,98.74,98.74,562399991.0
2007-04-24 02:11:00,98.75,98.78,98.75,98.78,169699998.0
2007-04-24 02:12:00,98.78,98.79,98.75,98.77,444599998.0
2007-04-24 02:13:00,98.77,98.77,98.73,98.73,322399998.0
2007-04-24 02:14:00,98.74,98.74,98.72,98.72,267200000.0
2007-04-24 02:15:00,98.725,98.73,98.69,98.7,437999997.0
2007-04-24 02:16:00,98.72,98.72,98.705,98.72,112900000.0
2007-04-24 02:17:00,98.72,98.73,98.71,98.71,140200000.0
2007-04-24 02:18:00,98.7,98.71,98.7,98.7,310500000.0
2007-04-24 02:19:00,98.71,98.71,98.69,98.7,83200000.0
2007-04-24 02:20:00,98.695,98.72,98.695,98.72,97000000.0
2007-04-24 02:21:00,98.71,98.72,98.7,98.7,148599999.0
2007-04-24 02:22:00,98.7,98.71,98.685,98.69,219999998.0
2007-04-24 02:23:00,98.7,98.71,98.69,98.7,327999997.0
2007-04-24 02:24:00,98.7,98.7,98.67,98.67,221699999.0
2007-04-24 02:25:00,98.67,98.68,98.65,98.65,310800000.0
2007-04-24 02:26:00,98.64,98.64,98.63,98.63,307400000.0
2007-04-24 02:27:00,98.63,98.64,98.6,98.6,424800001.0
2007-04-24 02:28:00,98.62,98.63,98.61,98.62,141600001.0
2007-04-24 02:29:00,98.625,98.625,98.6,98.61,218400001.0
2007-04-24 02:30:00,98.61,98.62,98.56,98.61,593300005.0
2007-04-24 02:31:00,98.6,98.6,98.57,98.58,337900002.0
2007-04-24 02:32:00,98.58,98.59,98.57,98.57,272300001.0
2007-04-24 02:33:00,98.58,98.59,98.57,98.58,136000001.0
2007-04-24 02:34:00,98.58,98.58,98.53,98.53,253099999.0
2007-04-24 02:35:00,98.54,98.59,98.54,98.58,360199999.0
2007-04-24 02:36:00,98.58,98.59,98.56,98.56,254300000.0
2007-04-24 02:37:00,98.56,98.56,98.52,98.54,363600003.0
2007-04-24 02:38:00,98.54,98.54,98.53,98.53,346800001.0
2007-04-24 02:39:00,98.53,98.54,98.51,98.54,159800000.0
2007-04-24 02:40:00,98.54,98.56,98.54,98.55,120900000.0
2007-04-24 02:41:00,98.56,98.56,98.53,98.54,216600000.0
2007-04-24 02:42:00,98.535,98.55,98.52,98.53,139000000.0
2007-04-24 02:43:00,98.525,98.53,98.5,98.53,344900000.0
2007-04-24 02:44:00,98.525,98.535,98.51,98.52,292399999.0
2007-04-24 02:45:00,98.52,98.55,98.51,98.54,183599998.0
2007-04-24 02:46:00,98.54,98.56,98.52,98.545,121599999.0
2007-04-24 02:47:00,98.55,98.57,98.54,98.57,182200001.0
2007-04-24 02:48:00,98.57,98.57,98.53,98.57,321500004.0
2007-04-24 02:49:00,98.57,98.59,98.56,98.59,115700000.0
2007-04-24 02:50:00,98.59,98.6,98.57,98.59,389199999.0
2007-04-24 02:51:00,98.6,98.61,98.57,98.61,347099998.0
2007-04-24 02:52:00,98.6,98.61,98.59,98.6,324400000.0
2007-04-24 02:53:00,98.6,98.6,98.56,98.575,393199996.0
2007-04-24 02:54:00,98.575,98.59,98.51,98.52,336300000.0
2007-04-24 02:55:00,98.52,98.58,98.52,98.57,821100001.0
2007-04-24 02:56:00,98.57,98.58,98.56,98.57,209600000.0
2007-04-24 02:57:00,98.57,98.57,98.55,98.55,334599998.0
2007-04-24 02:58:00,98.56,98.59,98.54,98.59,302400000.0
2007-04-24 02:59:00,98.585,98.595,98.56,98.56,192200001.0
2007-04-24 03:00:00,98.56,98.57,98.54,98.54,350500003.0
2007-04-24 03:01:00,98.55,98.57,98.54,98.55,690500006.0
2007-04-24 03:02:00,98.55,98.55,98.54,98.545,325599999.0
2007-04-24 03:03:00,98.55,98.58,98.55,98.57,293000002.0
2007-04-24 03:04:00,98.56,98.56,98.54,98.54,175600000.0
2007-04-24 03:05:00,98.54,98.58,98.53,98.56,241200000.0
2007-04-24 03:06:00,98.56,98.58,98.53,98.53,332300002.0
2007-04-24 03:07:00,98.53,98.56,98.53,98.54,361600000.0
2007-04-24 03:08:00,98.535,98.55,98.52,98.54,363100004.0
2007-04-24 03:09:00,98.55,98.56,98.55,98.55,169400000.0
2007-04-24 03:10:00,98.55,98.56,98.55,98.55,182800001.0
2007-04-24 03:11:00,98.55,98.56,98.54,98.55,537000005.0
2007-04-24 03:12:00,98.55,98.56,98.54,98.55,269900000.0
2007-04-24 03:13:00,98.55,98.56,98.54,98.56,408400006.0
2007-04-24 03:14:00,98.55,98.55,98.5,98.5,440800003.0
2007-04-24 03:15:00,98.5,98.53,98.48,98.53,1063400002.0
2007-04-24 03:16:00,98.52,98.53,98.49,98.53,759299995.0
2007-04-24 03:17:00,98.515,98.53,98.49,98.53,295500000.0
2007-04-24 03:18:00,98.53,98.53,98.51,98.52,142400000.0
2007-04-24 03:19:00,98.52,98.52,98.48,98.495,419399998.0
2007-04-24 03:20:00,98.5,98.51,98.49,98.51,259999998.0
2007-04-24 03:21:00,98.51,98.52,98.5,98.5,145400000.0
2007-04-24 03:22:00,98.5,98.51,98.5,98.5,155900000.0
2007-04-24 03:23:00,98.5,98.51,98.49,98.5,287900000.0
2007-04-24 03:24:00,98.5,98.5,98.4,98.43,364100000.0
2007-04-24 03:25:00,98.43,98.48,98.43,98.45,332600000.0
2007-04-24 03:26:00,98.45,98.47,98.43,98.47,431599998.0
2007-04-24 03:27:00,98.48,98.49,98.45,98.46,236700000.0
2007-04-24 03:28:00,98.46,98.49,98.45,98.47,232799999.0
2007-04-24 03:29:00,98.47,98.5,98.44,98.46,298599998.0
2007-04-24 03:30:00,98.47,98.51,97.95,97.96,1149100003.0
2007-04-24 03:31:00,97.96,98.01,97.92,98.01,1070299999.0
2007-04-24 03:32:00,97.99,98.09,97.99,98.04,546600001.0
2007-04-24 03:33:00,98.045,98.07,97.98,97.98,660300000.0
2007-04-24 03:34:00,97.95,98.05,97.9,98.01,673600001.0
2007-04-24 03:35:00,98.015,98.015,97.92,97.92,371500001.0
2007-04-24 03:36:00,97.93,98.0,97.86,98.0,709400004.0
2007-04-24 03:37:00,97.99,98.02,97.97,97.98,469300003.0
2007-04-24 03:38:00,97.96,97.96,97.86,97.91,519399999.0
2007-04-24 03:39:00,97.91,97.98,97.91,97.98,459599998.0
2007-04-24 03:40:00,97.98,98.0,97.93,97.96,856299997.0
2007-04-24 03:41:00,97.97,98.03,97.965,97.99,780099995.0
2007-04-24 03:42:00,97.98,98.05,97.98,98.04,527500006.0
2007-04-24 03:43:00,98.04,98.2,98.03,98.1,1083199997.0
2007-04-24 03:44:00,98.1,98.1,98.0,98.015,552599999.0
2007-04-24 03:45:00,98.0,98.02,97.9,97.91,463099998.0
2007-04-24 03:46:00,97.91,97.93,97.85,97.86,771200006.0
2007-04-24 03:47:00,97.85,97.87,97.83,97.86,326099999.0
2007-04-24 03:48:00,97.855,97.92,97.79,97.905,869799997.0
2007-04-24 03:49:00,97.91,97.92,97.87,97.91,549800000.0
2007-04-24 03:50:00,97.91,97.94,97.87,97.9,331000001.0
2007-04-24 03:51:00,97.9,97.91,97.88,97.9,316700000.0
2007-04-24 03:52:00,97.9,97.92,97.885,97.885,350999998.0
2007-04-24 03:53:00,97.88,97.89,97.85,97.87,398600000.0
2007-04-24 03:54:00,97.87,97.89,97.86,97.865,330699997.0
2007-04-24 03:55:00,97.86,97.885,97.79,97.79,693400005.0
2007-04-24 03:56:00,97.79,97.8,97.77,97.79,474200000.0
2007-04-24 03:57:00,97.79,97.79,97.75,97.75,529700002.0
2007-04-24 03:58:00,97.74,97.74,97.68,97.68,294300000.0
2007-04-24 03:59:00,97.68,97.68,97.63,97.63,566100001.0
2007-04-24 04:00:00,97.63,97.65,97.62,97.625,399700000.0
2007-04-24 04:01:00,97.63,97.68,97.62,97.65,570200005.0
2007-04-24 04:02:00,97.65,97.69,97.63,97.65,648399998.0
2007-04-24 04:03:00,97.64,97.65,97.62,97.635,401300002.0
2007-04-24 04:04:00,97.635,97.64,97.62,97.63,418200004.0
2007-04-24 04:05:00,97.625,97.65,97.62,97.62,230800000.0
2007-04-24 04:06:00,97.63,97.64,97.63,97.64,74600000.0
2007-04-24 04:07:00,97.63,97.64,97.61,97.63,332899996.0
2007-04-24 04:08:00,97.63,97.63,97.62,97.62,262700001.0
2007-04-24 04:09:00,97.615,97.62,97.54,97.56,567600002.0
2007-04-24 04:10:00,97.56,97.57,97.48,97.48,840400007.0
2007-04-24 04:11:00,97.48,97.52,97.48,97.51,799500004.0
2007-04-24 04:12:00,97.53,97.54,97.48,97.54,474200001.0
2007-04-24 04:13:00,97.55,97.6,97.53,97.6,477300001.0
2007-04-24 04:14:00,97.6,97.67,97.6,97.66,845700000.0
2007-04-24 04:15:00,97.67,97.67,97.63,97.65,402300000.0
2007-04-24 04:16:00,97.65,97.66,97.62,97.62,712000001.0
2007-04-24 04:17:00,97.62,97.63,97.59,97.615,506200004.0
2007-04-24 04:18:00,97.6,97.61,97.535,97.535,271400000.0
2007-04-24 04:19:00,97.53,97.58,97.51,97.56,386800001.0
2007-04-24 04:20:00,97.57,97.6,97.57,97.595,443400001.0
2007-04-24 04:21:00,97.59,97.59,97.55,97.56,335000000.0
2007-04-24 04:22:00,97.56,97.56,97.47,97.48,475100000.0
2007-04-24 04:23:00,97.49,97.49,97.44,97.45,661400002.0
2007-04-24 04:24:00,97.46,97.51,97.45,97.505,638699994.0
2007-04-24 04:25:00,97.51,97.57,97.51,97.57,243500000.0
2007-04-24 04:26:00,97.57,97.57,97.54,97.54,203900001.0
2007-04-24 04:27:00,97.55,97.56,97.54,97.56,159900000.0
2007-04-24 04:28:00,97.56,97.56,97.54,97.56,257899996.0
2007-04-24 04:29:00,97.55,97.58,97.53,97.58,708799987.0
2007-04-24 04:30:00,97.58,97.58,97.56,97.58,575700002.0
2007-04-24 04:31:00,97.59,97.61,97.59,97.59,401999994.0
2007-04-24 04:32:00,97.6,97.61,97.57,97.6,533699998.0
2007-04-24 04:33:00,97.58,97.59,97.56,97.56,460199997.0
2007-04-24 04:34:00,97.56,97.6,97.56,97.6,199400001.0
2007-04-24 04:35:00,97.6,97.6,97.52,97.545,731500006.0
2007-04-24 04:36:00,97.55,97.56,97.53,97.56,282800002.0
2007-04-24 04:37:00,97.56,97.6,97.54,97.595,330299995.0
2007-04-24 04:38:00,97.59,97.6,97.56,97.59,297399998.0
2007-04-24 04:39:00,97.59,97.6,97.58,97.58,307800000.0
2007-04-24 04:40:00,97.59,97.59,97.56,97.56,142000000.0
2007-04-24 04:41:00,97.55,97.59,97.54,97.59,340900000.0
2007-04-24 04:42:00,97.59,97.61,97.57,97.59,430700000.0
2007-04-24 04:43:00,97.59,97.6,97.56,97.56,224600001.0
2007-04-24 04:44:00,97.56,97.58,97.54,97.54,208100000.0
2007-04-24 04:45:00,97.54,97.56,97.53,97.53,307400001.0
2007-04-24 04:46:00,97.54,97.54,97.53,97.53,94100000.0
2007-04-24 04:47:00,97.54,97.555,97.54,97.55,141600001.0
2007-04-24 04:48:00,97.56,97.61,97.56,97.61,126500000.0
2007-04-24 04:49:00,97.61,97.61,97.58,97.59,176500000.0
2007-04-24 04:50:00,97.59,97.61,97.59,97.6,104000000.0
2007-04-24 04:51:00,97.6,97.61,97.59,97.61,217200002.0
2007-04-24 04:52:00,97.61,97.61,97.59,97.61,271299995.0
2007-04-24 04:53:00,97.61,97.62,97.57,97.59,318599998.0
2007-04-24 04:54:00,97.59,97.61,97.57,97.61,672000004.0
2007-04-24 04:55:00,97.61,97.62,97.59,97.62,384300001.0
2007-04-24 04:56:00,97.61,97.61,97.55,97.59,289200000.0
2007-04-24 04:57:00,97.58,97.6,97.57,97.59,138699999.0
2007-04-24 04:58:00,97.59,97.62,97.58,97.62,287000001.0
2007-04-24 04:59:00,97.63,97.66,97.61,97.65,273499999.0
2007-04-24 05:00:00,97.66,97.67,97.64,97.65,222000000.0
2007-04-24 05:01:00,97.65,97.67,97.64,97.66,201900000.0
2007-04-24 05:02:00,97.67,97.67,97.64,97.66,373500001.0
2007-04-24 05:03:00,97.66,97.675,97.66,97.675,147700001.0
2007-04-24 05:04:00,97.68,97.69,97.66,97.66,224000000.0
2007-04-24 05:05:00,97.67,97.685,97.67,97.68,196900002.0
2007-04-24 05:06:00,97.68,97.71,97.68,97.69,252299998.0
2007-04-24 05:07:00,97.69,97.69,97.66,97.66,157500001.0
2007-04-24 05:08:00,97.66,97.7,97.66,97.7,215700001.0
2007-04-24 05:09:00,97.7,97.7,97.68,97.69,227500000.0
2007-04-24 05:10:00,97.685,97.69,97.67,97.68,244499998.0
2007-04-24 05:11:00,97.69,97.71,97.69,97.71,311600000.0
2007-04-24 05:12:00,97.72,97.73,97.71,97.725,235500000.0
2007-04-24 05:13:00,97.73,97.75,97.71,97.74,165599999.0
2007-04-24 05:14:00,97.735,97.75,97.72,97.75,169600001.0
2007-04-24 05:15:00,97.75,97.77,97.72,97.73,264500000.0
2007-04-24 05:16:00,97.72,97.74,97.72,97.73,227199998.0
2007-04-24 05:17:00,97.735,97.745,97.73,97.73,178400000.0
2007-04-24 05:18:00,97.73,97.74,97.73,97.73,127899999.0
2007-04-24 05:19:00,97.73,97.73,97.71,97.73,76800000.0
2007-04-24 05:20:00,97.715,97.73,97.705,97.71,139200000.0
2007-04-24 05:21:00,97.72,97.72,97.7,97.71,296900000.0
2007-04-24 05:22:00,97.71,97.72,97.7,97.71,335099999.0
2007-04-24 05:23:00,97.72,97.74,97.7,97.74,349399997.0
2007-04-24 05:24:00,97.73,97.74,97.72,97.73,350199997.0
2007-04-24 05:25:00,97.73,97.745,97.73,97.735,189600000.0
2007-04-24 05:26:00,97.72,97.745,97.72,97.73,429799999.0
2007-04-24 05:27:00,97.73,97.73,97.72,97.73,143200000.0
2007-04-24 05:28:00,97.73,97.73,97.73,97.73,48000000.0
2007-04-24 05:29:00,97.73,97.75,97.73,97.75,191900000.0
2007-04-24 05:30:00,97.75,97.77,97.75,97.755,409599999.0
2007-04-24 05:31:00,97.74,97.75,97.74,97.74,204299999.0
2007-04-24 05:32:00,97.75,97.77,97.75,97.76,200099996.0
2007-04-24 05:33:00,97.76,97.79,97.76,97.78,116900001.0
2007-04-24 05:34:00,97.78,97.78,97.77,97.77,199199999.0
2007-04-24 05:35:00,97.78,97.78,97.78,97.78,75200000.0
2007-04-24 05:36:00,97.78,97.78,97.76,97.78,114000000.0
2007-04-24 05:37:00,97.78,97.79,97.77,97.78,105900000.0
2007-04-24 05:38:00,97.79,97.79,97.79,97.79,44800000.0
2007-04-24 05:39:00,97.79,97.79,97.77,97.77,77600000.0
2007-04-24 05:40:00,97.77,97.77,97.75,97.75,274100000.0
2007-04-24 05:41:00,97.75,97.755,97.74,97.74,142599999.0
2007-04-24 05:42:00,97.75,97.77,97.745,97.75,203000000.0
2007-04-24 05:43:00,97.745,97.75,97.73,97.74,416199992.0
2007-04-24 05:44:00,97.74,97.76,97.74,97.75,253400002.0
2007-04-24 05:45:00,97.75,97.77,97.74,97.76,229100002.0
2007-04-24 05:46:00,97.76,97.76,97.74,97.74,189599999.0
2007-04-24 05:47:00,97.74,97.77,97.74,97.75,258999999.0
2007-04-24 05:48:00,97.75,97.77,97.74,97.75,431600001.0
2007-04-24 05:49:00,97.755,97.79,97.75,97.78,578399992.0
2007-04-24 05:50:00,97.79,97.81,97.78,97.81,364200001.0
2007-04-24 05:51:00,97.805,97.81,97.79,97.81,273800002.0
2007-04-24 05:52:00,97.805,97.805,97.78,97.79,351699997.0
2007-04-24 05:53:00,97.79,97.8,97.77,97.78,361199999.0
2007-04-24 05:54:00,97.79,97.8,97.77,97.785,465499997.0
2007-04-24 05:55:00,97.79,97.795,97.765,97.79,297699997.0
2007-04-24 05:56:00,97.79,97.8,97.78,97.78,253599998.0
2007-04-24 05:57:00,97.785,97.8,97.77,97.79,537499992.0
2007-04-24 05:58:00,97.8,97.81,97.8,97.81,176000000.0
2007-04-24 05:59:00,97.81,97.82,97.8,97.81,296800000.0
2007-04-24 06:00:00,97.81,97.81,97.78,97.81,198200000.0
2007-04-24 06:01:00,97.805,97.83,97.8,97.81,270400000.0
2007-04-24 06:02:00,97.81,97.81,97.78,97.8,326400000.0
2007-04-24 06:03:00,97.8,97.81,97.79,97.81,68000000.0
2007-04-24 06:04:00,97.81,97.81,97.79,97.81,150800000.0
2007-04-24 06:05:00,97.81,97.81,97.81,97.81,60000000.0
2007-04-24 06:06:00,97.81,97.84,97.8,97.83,236200002.0
2007-04-24 06:07:00,97.83,97.83,97.825,97.83,238300000.0
2007-04-24 06:08:00,97.83,97.84,97.82,97.84,204699999.0
2007-04-24 06:09:00,97.835,97.84,97.83,97.83,131599998.0
2007-04-24 06:10:00,97.83,97.83,97.83,97.83,217599997.0
2007-04-24 06:11:00,97.83,97.83,97.82,97.82,73300000.0
2007-04-24 06:12:00,97.825,97.83,97.8,97.82,217199997.0
2007-04-24 06:13:00,97.82,97.84,97.82,97.83,341999995.0
2007-04-24 06:14:00,97.83,97.84,97.83,97.83,210899998.0
2007-04-24 06:15:00,97.83,97.83,97.8,97.8,71600000.0
2007-04-24 06:16:00,97.79,97.8,97.77,97.78,158100004.0
2007-04-24 06:17:00,97.78,97.78,97.77,97.77,108800000.0
2007-04-24 06:18:00,97.77,97.785,97.77,97.78,167300000.0
2007-04-24 06:19:00,97.78,97.79,97.77,97.78,179300001.0
2007-04-24 06:20:00,97.79,97.8,97.77,97.77,333599999.0
2007-04-24 06:21:00,97.77,97.78,97.77,97.78,164800000.0
2007-04-24 06:22:00,97.78,97.78,97.76,97.76,188499999.0
2007-04-24 06:23:00,97.765,97.77,97.75,97.76,283199996.0
2007-04-24 06:24:00,97.76,97.77,97.74,97.765,478100002.0
2007-04-24 06:25:00,97.77,97.78,97.75,97.78,285200002.0
2007-04-24 06:26:00,97.77,97.78,97.76,97.77,117600000.0
2007-04-24 06:27:00,97.77,97.77,97.74,97.75,150800000.0
2007-04-24 06:28:00,97.75,97.76,97.74,97.76,197500000.0
2007-04-24 06:29:00,97.76,97.79,97.76,97.79,226300000.0
2007-04-24 06:30:00,97.78,97.79,97.75,97.77,498899999.0
2007-04-24 06:31:00,97.77,97.79,97.77,97.77,126400000.0
2007-04-24 06:32:00,97.77,97.78,97.77,97.77,152000000.0
2007-04-24 06:33:00,97.77,97.79,97.77,97.78,327600002.0
2007-04-24 06:34:00,97.79,97.79,97.78,97.79,247200000.0
2007-04-24 06:35:00,97.79,97.84,97.78,97.84,780600007.0
2007-04-24 06:36:00,97.84,97.85,97.82,97.85,602700006.0
2007-04-24 06:37:00,97.84,97.86,97.83,97.85,746300003.0
2007-04-24 06:38:00,97.85,97.85,97.83,97.83,150900000.0
2007-04-24 06:39:00,97.825,97.84,97.825,97.84,104800000.0
2007-04-24 06:40:00,97.84,97.85,97.83,97.84,185599997.0
2007-04-24 06:41:00,97.83,97.85,97.83,97.85,106599997.0
2007-04-24 06:42:00,97.85,97.86,97.83,97.85,180699999.0
2007-04-24 06:43:00,97.85,97.88,97.85,97.88,458999997.0
2007-04-24 06:44:00,97.87,97.88,97.87,97.88,105600000.0
2007-04-24 06:45:00,97.88,97.88,97.83,97.84,296499999.0
2007-04-24 06:46:00,97.84,97.85,97.82,97.83,333400007.0
2007-04-24 06:47:00,97.84,97.84,97.84,97.84,144800000.0
2007-04-24 06:48:00,97.85,97.85,97.84,97.85,185600000.0
2007-04-24 06:49:00,97.85,97.86,97.84,97.86,204000000.0
2007-04-24 06:50:00,97.86,97.87,97.84,97.84,375800000.0
2007-04-24 06:51:00,97.84,97.85,97.82,97.82,172800000.0
2007-04-24 06:52:00,97.82,97.83,97.81,97.83,277600000.0
2007-04-24 06:53:00,97.83,97.84,97.82,97.84,135800000.0
2007-04-24 06:54:00,97.825,97.83,97.82,97.82,115200000.0
2007-04-24 06:55:00,97.83,97.84,97.82,97.84,157700001.0
2007-04-24 06:56:00,97.83,97.84,97.82,97.83,215999999.0
2007-04-24 06:57:00,97.83,97.83,97.81,97.82,243200000.0
2007-04-24 06:58:00,97.82,97.82,97.785,97.785,270999998.0
2007-04-24 06:59:00,97.795,97.81,97.78,97.78,308000000.0
2007-04-24 07:00:00,97.78,97.8,97.76,97.77,171200000.0
2007-04-24 07:01:00,97.77,97.79,97.74,97.76,408400003.0
2007-04-24 07:02:00,97.76,97.77,97.73,97.74,504000000.0
2007-04-24 07:03:00,97.74,97.76,97.73,97.755,727599997.0
2007-04-24 07:04:00,97.755,97.76,97.745,97.75,302300001.0
2007-04-24 07:05:00,97.75,97.76,97.73,97.745,257600000.0
2007-04-24 07:06:00,97.75,97.76,97.73,97.75,413099996.0
2007-04-24 07:07:00,97.76,97.78,97.74,97.74,411000001.0
2007-04-24 07:08:00,97.76,97.76,97.73,97.74,117200004.0
2007-04-24 07:09:00,97.75,97.75,97.74,97.74,171200000.0
2007-04-24 07:10:00,97.74,97.76,97.74,97.75,118300000.0
2007-04-24 07:11:00,97.75,97.76,97.74,97.76,142400000.0
2007-04-24 07:12:00,97.75,97.76,97.75,97.755,155200000.0
2007-04-24 07:13:00,97.77,97.77,97.76,97.76,58700000.0
2007-04-24 07:14:00,97.77,97.77,97.75,97.76,166400000.0
2007-04-24 07:15:00,97.76,97.77,97.74,97.77,301900004.0
2007-04-24 07:16:00,97.76,97.77,97.73,97.77,324500004.0
2007-04-24 07:17:00,97.77,97.77,97.75,97.75,190800001.0
2007-04-24 07:18:00,97.75,97.77,97.745,97.77,236499997.0
2007-04-24 07:19:00,97.77,97.78,97.76,97.78,307000000.0
2007-04-24 07:20:00,97.78,97.78,97.77,97.77,185500001.0
2007-04-24 07:21:00,97.77,97.78,97.77,97.77,142300001.0
2007-04-24 07:22:00,97.77,97.78,97.76,97.77,209599998.0
2007-04-24 07:23:00,97.78,97.78,97.76,97.76,118300002.0
2007-04-24 07:24:00,97.77,97.77,97.77,97.77,98400000.0
2007-04-24 07:25:00,97.77,97.8,97.77,97.79,124000000.0
2007-04-24 07:26:00,97.78,97.78,97.75,97.755,290200000.0
2007-04-24 07:27:00,97.75,97.76,97.74,97.75,282499998.0
2007-04-24 07:28:00,97.75,97.76,97.75,97.755,117499998.0
2007-04-24 07:29:00,97.76,97.765,97.75,97.76,104699999.0
2007-04-24 07:30:00,97.76,97.77,97.76,97.76,144799998.0
2007-04-24 07:31:00,97.76,97.76,97.75,97.755,107899999.0
2007-04-24 07:32:00,97.76,97.76,97.76,97.76,8800000.0
2007-04-24 07:33:00,97.76,97.77,97.75,97.76,281299998.0
2007-04-24 07:34:00,97.76,97.76,97.73,97.75,120900000.0
2007-04-24 07:35:00,97.75,97.76,97.75,97.75,79200000.0
2007-04-24 07:36:00,97.75,97.76,97.745,97.75,113200000.0
2007-04-24 07:37:00,97.76,97.765,97.74,97.765,137800000.0
2007-04-24 07:38:00,97.77,97.77,97.765,97.765,39200000.0
2007-04-24 07:39:00,97.76,97.76,97.75,97.75,131200000.0
2007-04-24 07:40:00,97.75,97.76,97.71,97.725,272700001.0
2007-04-24 07:41:00,97.735,97.75,97.72,97.74,329700000.0
2007-04-24 07:42:00,97.74,97.77,97.72,97.76,467700003.0
2007-04-24 07:43:00,97.77,97.77,97.74,97.74,340000000.0
2007-04-24 07:44:00,97.74,97.74,97.72,97.73,300800000.0
2007-04-24 07:45:00,97.73,97.74,97.73,97.735,206599999.0
2007-04-24 07:46:00,97.74,97.74,97.7,97.72,286700001.0
2007-04-24 07:47:00,97.71,97.72,97.69,97.71,345999999.0
2007-04-24 07:48:00,97.7,97.71,97.695,97.695,94400000.0
2007-04-24 07:49:00,97.7,97.7,97.67,97.68,240499998.0
2007-04-24 07:50:00,97.67,97.68,97.66,97.67,644500000.0
2007-04-24 07:51:00,97.67,97.67,97.64,97.65,508899996.0
2007-04-24 07:52:00,97.65,97.66,97.63,97.66,358099997.0
2007-04-24 07:53:00,97.66,97.67,97.64,97.655,448399998.0
2007-04-24 07:54:00,97.66,97.68,97.65,97.67,273400000.0
2007-04-24 07:55:00,97.67,97.67,97.64,97.66,407199999.0
2007-04-24 07:56:00,97.66,97.68,97.655,97.68,172000000.0
2007-04-24 07:57:00,97.69,97.69,97.67,97.69,174600000.0
2007-04-24 07:58:00,97.68,97.7,97.68,97.68,306400000.0
2007-04-24 07:59:00,97.69,97.69,97.675,97.69,237500000.0
2007-04-24 08:00:00,97.685,97.7,97.65,97.68,586499998.0
2007-04-24 08:01:00,97.68,97.68,97.65,97.66,159900001.0
2007-04-24 08:02:00,97.65,97.65,97.61,97.62,249500000.0
2007-04-24 08:03:00,97.61,97.63,97.59,97.62,471600000.0
2007-04-24 08:04:00,97.62,97.62,97.58,97.58,469900001.0
2007-04-24 08:05:00,97.58,97.6,97.56,97.57,571999999.0
2007-04-24 08:06:00,97.575,97.61,97.56,97.59,559500004.0
2007-04-24 08:07:00,97.59,97.625,97.57,97.61,599200000.0
2007-04-24 08:08:00,97.6,97.61,97.57,97.6,596300002.0
2007-04-24 08:09:00,97.6,97.62,97.58,97.6,405499998.0
2007-04-24 08:10:00,97.61,97.62,97.58,97.61,437700000.0
2007-04-24 08:11:00,97.62,97.63,97.6,97.62,298400000.0
2007-04-24 08:12:00,97.62,97.63,97.6,97.61,355200000.0
2007-04-24 08:13:00,97.61,97.67,97.605,97.64,549200000.0
2007-04-24 08:14:00,97.65,97.66,97.62,97.65,769500001.0
2007-04-24 08:15:00,97.65,97.66,97.625,97.645,545700002.0
2007-04-24 08:16:00,97.64,97.64,97.62,97.62,379500000.0
2007-04-24 08:17:00,97.62,97.65,97.61,97.64,558700002.0
2007-04-24 08:18:00,97.64,97.64,97.59,97.63,743900003.0
2007-04-24 08:19:00,97.63,97.64,97.63,97.63,128800000.0
2007-04-24 08:20:00,97.63,97.64,97.605,97.62,525399996.0
2007-04-24 08:21:00,97.62,97.64,97.61,97.63,211700001.0
2007-04-24 08:22:00,97.63,97.63,97.61,97.63,403399998.0
2007-04-24 08:23:00,97.63,97.63,97.6,97.62,244799997.0
2007-04-24 08:24:00,97.62,97.62,97.6,97.6,271300000.0
2007-04-24 08:25:00,97.6,97.62,97.6,97.61,340199995.0
2007-04-24 08:26:00,97.6,97.61,97.59,97.61,419600003.0
2007-04-24 08:27:00,97.61,97.62,97.52,97.55,542600003.0
2007-04-24 08:28:00,97.55,97.565,97.54,97.565,384499999.0
2007-04-24 08:29:00,97.57,97.57,97.53,97.53,200800000.0
2007-04-24 08:30:00,97.53,97.55,97.5,97.55,506200000.0
2007-04-24 08:31:00,97.55,97.57,97.54,97.56,392800000.0
2007-04-24 08:32:00,97.56,97.56,97.55,97.56,34800000.0
2007-04-24 08:33:00,97.56,97.58,97.545,97.57,201200000.0
2007-04-24 08:34:00,97.57,97.57,97.56,97.57,376300000.0
2007-04-24 08:35:00,97.57,97.62,97.57,97.62,484999998.0
2007-04-24 08:36:00,97.61,97.63,97.6,97.61,819899998.0
2007-04-24 08:37:00,97.61,97.64,97.6,97.62,498399999.0
2007-04-24 08:38:00,97.61,97.63,97.61,97.62,506799998.0
2007-04-24 08:39:00,97.62,97.64,97.61,97.62,513700000.0
2007-04-24 08:40:00,97.61,97.65,97.61,97.64,218600002.0
2007-04-24 08:41:00,97.64,97.65,97.625,97.65,468100000.0
2007-04-24 08:42:00,97.64,97.64,97.6,97.61,301299998.0
2007-04-24 08:43:00,97.61,97.63,97.61,97.63,244499997.0
2007-04-24 08:44:00,97.63,97.63,97.6,97.62,397199998.0
2007-04-24 08:45:00,97.62,97.63,97.61,97.61,356099996.0
2007-04-24 08:46:00,97.62,97.63,97.57,97.59,581600002.0
2007-04-24 08:47:00,97.59,97.59,97.58,97.59,330699998.0
2007-04-24 08:48:00,97.59,97.61,97.58,97.61,271800002.0
2007-04-24 08:49:00,97.61,97.63,97.6,97.61,239100000.0
2007-04-24 08:50:00,97.62,97.63,97.605,97.62,586499998.0
2007-04-24 08:51:00,97.62,97.63,97.6,97.63,492400003.0
2007-04-24 08:52:00,97.64,97.66,97.64,97.66,327100000.0
2007-04-24 08:53:00,97.66,97.66,97.63,97.65,296299999.0
2007-04-24 08:54:00,97.64,97.65,97.62,97.63,388299999.0
2007-04-24 08:55:00,97.64,97.655,97.63,97.65,175800001.0
2007-04-24 08:56:00,97.64,97.65,97.64,97.64,211000000.0
2007-04-24 08:57:00,97.64,97.65,97.63,97.64,140399998.0
2007-04-24 08:58:00,97.64,97.65,97.64,97.64,98400000.0
2007-04-24 08:59:00,97.64,97.64,97.61,97.64,374599996.0
2007-04-24 09:00:00,97.64,97.64,97.62,97.63,65000000.0
2007-04-24 09:01:00,97.62,97.64,97.61,97.64,439499999.0
2007-04-24 09:02:00,97.64,97.65,97.63,97.65,318000002.0
2007-04-24 09:03:00,97.645,97.65,97.62,97.64,366599998.0
2007-04-24 09:04:00,97.64,97.66,97.63,97.65,226600000.0
2007-04-24 09:05:00,97.65,97.67,97.64,97.65,168900000.0
2007-04-24 09:06:00,97.65,97.66,97.63,97.66,196300000.0
2007-04-24 09:07:00,97.65,97.66,97.64,97.65,214900000.0
2007-04-24 09:08:00,97.645,97.65,97.63,97.65,404000000.0
2007-04-24 09:09:00,97.65,97.66,97.64,97.65,216299999.0
2007-04-24 09:10:00,97.64,97.66,97.64,97.66,164900000.0
2007-04-24 09:11:00,97.66,97.68,97.65,97.67,308800000.0
2007-04-24 09:12:00,97.67,97.73,97.66,97.72,231900001.0
2007-04-24 09:13:00,97.72,97.73,97.68,97.7,646000004.0
2007-04-24 09:14:00,97.69,97.72,97.69,97.7,271799999.0
2007-04-24 09:15:00,97.72,97.74,97.71,97.735,227500001.0
2007-04-24 09:16:00,97.74,97.75,97.71,97.74,586600008.0
2007-04-24 09:17:00,97.74,97.75,97.73,97.735,466000000.0
2007-04-24 09:18:00,97.73,97.76,97.73,97.745,528100001.0
2007-04-24 09:19:00,97.745,97.75,97.74,97.75,203900000.0
2007-04-24 09:20:00,97.75,97.78,97.75,97.77,267599997.0
2007-04-24 09:21:00,97.77,97.78,97.76,97.77,138299999.0
2007-04-24 09:22:00,97.77,97.77,97.74,97.75,228900001.0
2007-04-24 09:23:00,97.75,97.77,97.75,97.75,291100004.0
2007-04-24 09:24:00,97.75,97.76,97.75,97.75,129400002.0
2007-04-24 09:25:00,97.75,97.77,97.73,97.76,355700004.0
2007-04-24 09:26:00,97.75,97.75,97.74,97.745,135000002.0
2007-04-24 09:27:00,97.76,97.76,97.73,97.735,608800010.0
2007-04-24 09:28:00,97.74,97.78,97.72,97.76,411100003.0
2007-04-24 09:29:00,97.76,97.79,97.75,97.77,359800003.0
2007-04-24 09:30:00,97.77,97.79,97.77,97.79,259100000.0
2007-04-24 09:31:00,97.79,97.83,97.79,97.815,538599991.0
2007-04-24 09:32:00,97.81,97.82,97.8,97.81,618699996.0
2007-04-24 09:33:00,97.81,97.83,97.8,97.82,451899997.0
2007-04-24 09:34:00,97.82,97.83,97.8,97.83,311799996.0
2007-04-24 09:35:00,97.83,97.84,97.81,97.83,264999997.0
2007-04-24 09:36:00,97.84,97.89,97.83,97.89,613800000.0
2007-04-24 09:37:00,97.88,97.92,97.88,97.915,555199998.0
2007-04-24 09:38:00,97.92,97.95,97.9,97.945,660899989.0
2007-04-24 09:39:00,97.95,97.96,97.94,97.94,421199998.0
2007-04-24 09:40:00,97.94,97.94,97.92,97.94,424200001.0
2007-04-24 09:41:00,97.94,97.97,97.925,97.97,497899996.0
2007-04-24 09:42:00,97.97,97.98,97.94,97.98,288800000.0
2007-04-24 09:43:00,97.98,98.02,97.98,98.01,446100000.0
2007-04-24 09:44:00,98.0,98.03,97.985,98.02,204900000.0
2007-04-24 09:45:00,98.02,98.02,97.98,98.0,568700000.0
2007-04-24 09:46:00,98.0,98.0,97.97,97.97,267200000.0
2007-04-24 09:47:00,97.98,97.98,97.95,97.97,399400003.0
2007-04-24 09:48:00,97.96,97.97,97.94,97.96,195899998.0
2007-04-24 09:49:00,97.96,97.96,97.95,97.96,272599999.0
2007-04-24 09:50:00,97.96,97.97,97.95,97.96,223999998.0
2007-04-24 09:51:00,97.96,97.97,97.945,97.945,208799999.0
2007-04-24 09:52:00,97.945,97.95,97.92,97.925,189499996.0
2007-04-24 09:53:00,97.925,97.95,97.925,97.93,221200001.0
2007-04-24 09:54:00,97.93,97.93,97.88,97.88,140800000.0
2007-04-24 09:55:00,97.89,97.9,97.88,97.9,238300000.0
2007-04-24 09:56:00,97.9,97.93,97.89,97.93,152200001.0
2007-04-24 09:57:00,97.93,97.97,97.93,97.96,334800000.0
2007-04-24 09:58:00,97.97,97.98,97.95,97.95,183800002.0
2007-04-24 09:59:00,97.95,97.97,97.93,97.935,332400000.0
2007-04-24 10:00:00,97.95,97.98,97.95,97.96,193400000.0
2007-04-24 10:01:00,97.97,97.97,97.94,97.945,278699999.0
2007-04-24 10:02:00,97.93,97.94,97.92,97.93,236300001.0
2007-04-24 10:03:00,97.94,97.95,97.92,97.925,211499998.0
2007-04-24 10:04:00,97.93,97.97,97.925,97.955,437200002.0
2007-04-24 10:05:00,97.96,97.97,97.92,97.95,654000002.0
2007-04-24 10:06:00,97.95,97.96,97.945,97.95,69600000.0
2007-04-24 10:07:00,97.95,97.96,97.94,97.94,75200000.0
2007-04-24 10:08:00,97.93,97.94,97.91,97.92,228800000.0
2007-04-24 10:09:00,97.91,97.92,97.89,97.89,150200001.0
2007-04-24 10:10:00,97.9,97.95,97.9,97.94,262800002.0
2007-04-24 10:11:00,97.96,97.96,97.94,97.945,157100000.0
2007-04-24 10:12:00,97.945,97.945,97.905,97.92,239200000.0
2007-04-24 10:13:00,97.91,97.92,97.89,97.9,297500000.0
2007-04-24 10:14:00,97.9,97.9,97.87,97.89,418500002.0
2007-04-24 10:15:00,97.89,97.91,97.88,97.9,313600000.0
2007-04-24 10:16:00,97.89,97.92,97.88,97.91,193499999.0
2007-04-24 10:17:00,97.91,97.91,97.9,97.91,183399998.0
2007-04-24 10:18:00,97.905,97.93,97.89,97.91,515899998.0
2007-04-24 10:19:00,97.9,97.91,97.89,97.9,192699999.0
2007-04-24 10:20:00,97.91,97.91,97.9,97.91,50400000.0
2007-04-24 10:21:00,97.92,97.92,97.87,97.88,358300000.0
2007-04-24 10:22:00,97.875,97.9,97.87,97.87,580900000.0
2007-04-24 10:23:00,97.87,97.88,97.87,97.88,184800000.0
2007-04-24 10:24:00,97.88,97.88,97.85,97.86,197200000.0
2007-04-24 10:25:00,97.86,97.88,97.82,97.84,433900003.0
2007-04-24 10:26:00,97.84,97.85,97.82,97.84,138400000.0
2007-04-24 10:27:00,97.84,97.855,97.83,97.845,197599999.0
2007-04-24 10:28:00,97.85,97.85,97.82,97.83,457500001.0
2007-04-24 10:29:00,97.84,97.86,97.84,97.84,169600000.0
2007-04-24 10:30:00,97.85,97.85,97.83,97.83,163100000.0
2007-04-24 10:31:00,97.83,97.88,97.83,97.87,197700000.0
2007-04-24 10:32:00,97.87,97.87,97.85,97.87,345400000.0
2007-04-24 10:33:00,97.87,97.87,97.85,97.86,123200001.0
2007-04-24 10:34:00,97.85,97.86,97.85,97.85,175200000.0
2007-04-24 10:35:00,97.86,97.865,97.84,97.855,208999999.0
2007-04-24 10:36:00,97.855,97.87,97.85,97.87,204100000.0
2007-04-24 10:37:00,97.86,97.87,97.84,97.86,376300002.0
2007-04-24 10:38:00,97.86,97.89,97.86,97.88,323600000.0
2007-04-24 10:39:00,97.88,97.895,97.88,97.88,133300001.0
2007-04-24 10:40:00,97.87,97.89,97.85,97.875,333599999.0
2007-04-24 10:41:00,97.88,97.89,97.88,97.89,193399999.0
2007-04-24 10:42:00,97.89,97.915,97.89,97.91,251800001.0
2007-04-24 10:43:00,97.9,97.92,97.9,97.92,282300007.0
2007-04-24 10:44:00,97.92,97.92,97.89,97.89,84000000.0
2007-04-24 10:45:00,97.89,97.89,97.88,97.89,55100000.0
2007-04-24 10:46:00,97.88,97.9,97.88,97.9,27000001.0
2007-04-24 10:47:00,97.9,97.9,97.9,97.9,24000000.0
2007-04-24 10:48:00,97.9,97.9,97.89,97.89,20800000.0
2007-04-24 10:49:00,97.9,97.9,97.9,97.9,11200000.0
2007-04-24 10:50:00,97.9,97.92,97.89,97.92,86300001.0
2007-04-24 10:51:00,97.92,97.92,97.89,97.9,83800000.0
2007-04-24 10:52:00,97.9,97.91,97.9,97.91,104000000.0
2007-04-24 10:53:00,97.91,97.91,97.88,97.88,76800000.0
2007-04-24 10:54:00,97.88,97.895,97.88,97.895,92600001.0
2007-04-24 10:55:00,97.89,97.9,97.89,97.9,132800000.0
2007-04-24 10:56:00,97.91,97.91,97.91,97.91,116600000.0
2007-04-24 10:57:00,97.91,97.92,97.9,97.91,263999999.0
2007-04-24 10:58:00,97.91,97.92,97.9,97.91,218800003.0
2007-04-24 10:59:00,97.91,97.92,97.91,97.92,101600000.0
2007-04-24 11:00:00,97.92,97.95,97.92,97.94,152000000.0
2007-04-24 11:01:00,97.935,97.95,97.935,97.95,112300000.0
2007-04-24 11:02:00,97.94,97.95,97.94,97.95,124000000.0
2007-04-24 11:03:00,97.95,97.96,97.95,97.955,56200000.0
2007-04-24 11:04:00,97.915,97.953,97.89,97.918,426499997.0
2007-04-24 11:05:00,97.96,97.97,97.96,97.96,46400000.0
2007-04-24 11:06:00,97.96,97.98,97.96,97.98,120000000.0
2007-04-24 11:07:00,97.975,97.98,97.96,97.96,197000000.0
2007-04-24 11:08:00,97.96,97.97,97.95,97.95,135000000.0
2007-04-24 11:09:00,97.95,97.97,97.95,97.95,147200000.0
2007-04-24 11:10:00,97.95,97.96,97.945,97.95,190400000.0
2007-04-24 11:11:00,97.96,97.97,97.94,97.96,97800000.0
2007-04-24 11:12:00,97.96,97.97,97.96,97.97,39200000.0
2007-04-24 11:13:00,97.96,97.96,97.94,97.95,76000000.0
2007-04-24 11:14:00,97.95,97.96,97.95,97.96,20000000.0
2007-04-24 11:15:00,97.94,97.96,97.94,97.96,93199998.0
2007-04-24 11:16:00,97.96,97.96,97.93,97.935,131200000.0
2007-04-24 11:17:00,97.94,97.94,97.93,97.94,26400000.0
2007-04-24 11:18:00,97.93,98.0,97.93,97.99,274700003.0
2007-04-24 11:19:00,97.99,98.0,97.975,97.975,390699996.0
2007-04-24 11:20:00,97.98,97.98,97.97,97.98,162400000.0
2007-04-24 11:21:00,97.98,97.98,97.97,97.97,39200000.0
2007-04-24 11:22:00,98.0,98.01,97.98,97.99,112800000.0
2007-04-24 11:23:00,97.975,97.98,97.94,97.96,253700004.0
2007-04-24 11:24:00,97.96,97.97,97.94,97.94,230099998.0
2007-04-24 11:25:00,97.92,97.95,97.91,97.95,391599994.0
2007-04-24 11:26:00,97.95,97.96,97.93,97.94,260299995.0
2007-04-24 11:27:00,97.94,97.94,97.93,97.94,134200002.0
2007-04-24 11:28:00,97.94,97.94,97.93,97.94,300100004.0
2007-04-24 11:29:00,97.94,97.94,97.91,97.91,428600007.0
2007-04-24 11:30:00,97.91,97.91,97.91,97.91,157000000.0
2007-04-24 11:31:00,97.91,97.91,97.91,97.91,61499998.0
2007-04-24 11:32:00,97.9,97.92,97.88,97.88,273900001.0
2007-04-24 11:33:00,97.88,97.88,97.81,97.82,397000001.0
2007-04-24 11:34:00,97.815,97.84,97.81,97.84,179399998.0
2007-04-24 11:35:00,97.84,97.84,97.83,97.84,134400000.0
2007-04-24 11:36:00,97.845,97.85,97.84,97.845,110400000.0
2007-04-24 11:37:00,97.84,97.85,97.84,97.85,132000000.0
2007-04-24 11:38:00,97.84,97.86,97.825,97.85,126400000.0
2007-04-24 11:39:00,97.85,97.86,97.85,97.85,180000000.0
2007-04-24 11:40:00,97.85,97.85,97.83,97.83,128000000.0
2007-04-24 11:41:00,97.83,97.84,97.82,97.83,183200000.0
2007-04-24 11:42:00,97.84,97.85,97.81,97.84,385400000.0
2007-04-24 11:43:00,97.84,97.89,97.83,97.88,511099994.0
2007-04-24 11:44:00,97.88,97.9,97.88,97.88,193200000.0
2007-04-24 11:45:00,97.88,97.93,97.88,97.93,435299998.0
2007-04-24 11:46:00,97.93,97.97,97.93,97.97,482700001.0
2007-04-24 11:47:00,97.97,97.99,97.97,97.98,395099998.0
2007-04-24 11:48:00,97.98,97.98,97.96,97.975,159900002.0
2007-04-24 11:49:00,97.98,98.01,97.95,97.99,793400003.0
2007-04-24 11:50:00,97.99,98.0,97.98,98.0,306299999.0
2007-04-24 11:51:00,98.01,98.04,98.0,98.02,664199996.0
2007-04-24 11:52:00,98.02,98.05,98.01,98.03,223499999.0
2007-04-24 11:53:00,98.03,98.05,98.03,98.03,239700000.0
2007-04-24 11:54:00,98.03,98.04,98.01,98.02,221099997.0
2007-04-24 11:55:00,98.02,98.06,98.01,98.06,357700003.0
2007-04-24 11:56:00,98.05,98.05,98.03,98.04,198300002.0
2007-04-24 11:57:00,98.04,98.04,98.01,98.04,336800002.0
2007-04-24 11:58:00,98.04,98.05,98.04,98.05,205500000.0
2007-04-24 11:59:00,98.05,98.08,98.04,98.07,169500000.0
2007-04-24 12:00:00,98.07,98.09,98.065,98.08,330899999.0
2007-04-24 12:01:00,98.085,98.1,98.07,98.09,483900007.0
2007-04-24 12:02:00,98.08,98.11,98.07,98.095,636699998.0
2007-04-24 12:03:00,98.1,98.12,98.08,98.09,551800003.0
2007-04-24 12:04:00,98.09,98.13,98.08,98.13,266700000.0
2007-04-24 12:05:00,98.12,98.14,98.11,98.12,414400002.0
2007-04-24 12:06:00,98.13,98.15,98.11,98.13,425799998.0
2007-04-24 12:07:00,98.13,98.13,98.12,98.13,124000000.0
2007-04-24 12:08:00,98.13,98.14,98.11,98.115,220400000.0
2007-04-24 12:09:00,98.12,98.15,98.12,98.135,228400000.0
2007-04-24 12:10:00,98.13,98.17,98.13,98.17,227500000.0
2007-04-24 12:11:00,98.17,98.17,98.14,98.155,562900000.0
2007-04-24 12:12:00,98.16,98.2,98.15,98.2,510499997.0
2007-04-24 12:13:00,98.2,98.27,98.19,98.27,479999996.0
2007-04-24 12:14:00,98.27,98.27,98.23,98.23,424500000.0
2007-04-24 12:15:00,98.24,98.25,98.19,98.19,562900000.0
2007-04-24 12:16:00,98.19,98.21,98.155,98.16,587600001.0
2007-04-24 12:17:00,98.175,98.22,98.17,98.22,308000000.0
2007-04-24 12:18:00,98.21,98.29,98.21,98.26,365400000.0
2007-04-24 12:19:00,98.25,98.28,98.24,98.25,467200002.0
2007-04-24 12:20:00,98.25,98.26,98.22,98.23,224000000.0
2007-04-24 12:21:00,98.24,98.24,98.2,98.22,511100001.0
2007-04-24 12:22:00,98.22,98.22,98.2,98.21,195100000.0
2007-04-24 12:23:00,98.22,98.23,98.19,98.2,240800000.0
2007-04-24 12:24:00,98.2,98.21,98.17,98.18,493400003.0
2007-04-24 12:25:00,98.17,98.19,98.16,98.18,296200000.0
2007-04-24 12:26:00,98.18,98.2,98.17,98.19,99200000.0
2007-04-24 12:27:00,98.18,98.2,98.17,98.18,235900002.0
2007-04-24 12:28:00,98.18,98.18,98.16,98.16,84800000.0
2007-04-24 12:29:00,98.16,98.18,98.16,98.165,186900002.0
2007-04-24 12:30:00,98.165,98.17,98.15,98.16,329400001.0
2007-04-24 12:31:00,98.15,98.17,98.14,98.16,242999999.0
2007-04-24 12:32:00,98.15,98.17,98.13,98.14,234200003.0
2007-04-24 12:33:00,98.15,98.15,98.14,98.15,191200000.0
2007-04-24 12:34:00,98.14,98.15,98.135,98.14,268700001.0
2007-04-24 12:35:00,98.13,98.14,98.13,98.14,204000000.0
2007-04-24 12:36:00,98.14,98.15,98.14,98.15,195200000.0
2007-04-24 12:37:00,98.15,98.18,98.15,98.17,256800000.0
2007-04-24 12:38:00,98.16,98.18,98.15,98.17,163899999.0
2007-04-24 12:39:00,98.17,98.18,98.15,98.18,182900000.0
2007-04-24 12:40:00,98.18,98.19,98.17,98.19,465100001.0
2007-04-24 12:41:00,98.19,98.19,98.16,98.18,511000003.0
2007-04-24 12:42:00,98.17,98.2,98.17,98.2,183500002.0
2007-04-24 12:43:00,98.2,98.23,98.17,98.22,485299999.0
2007-04-24 12:44:00,98.22,98.25,98.21,98.22,422699997.0
2007-04-24 12:45:00,98.21,98.23,98.19,98.19,289600001.0
2007-04-24 12:46:00,98.2,98.2,98.18,98.19,132800000.0
2007-04-24 12:47:00,98.2,98.2,98.17,98.2,438199999.0
2007-04-24 12:48:00,98.19,98.19,98.18,98.18,265599997.0
2007-04-24 12:49:00,98.21,98.24,98.18,98.21,527499990.0
2007-04-24 12:50:00,98.22,98.24,98.21,98.22,651299995.0
2007-04-24 12:51:00,98.22,98.24,98.22,98.24,403000001.0
2007-04-24 12:52:00,98.23,98.23,98.185,98.2,474199998.0
2007-04-24 12:53:00,98.2,98.2,98.18,98.18,48000000.0
2007-04-24 12:54:00,98.175,98.19,98.16,98.185,362400000.0
2007-04-24 12:55:00,98.185,98.2,98.17,98.2,163100000.0
2007-04-24 12:56:00,98.2,98.2,98.18,98.195,416900001.0
2007-04-24 12:57:00,98.2,98.2,98.19,98.19,66400000.0
2007-04-24 12:58:00,98.18,98.19,98.18,98.18,64800000.0
2007-04-24 12:59:00,98.18,98.18,98.155,98.17,261000001.0
2007-04-24 13:00:00,98.16,98.16,98.15,98.16,55100000.0
2007-04-24 13:01:00,98.13,98.13,98.115,98.12,76400000.0
2007-04-24 13:02:00,98.12,98.13,98.11,98.13,261500000.0
2007-04-24 13:03:00,98.13,98.14,98.12,98.13,149499999.0
2007-04-24 13:04:00,98.125,98.13,98.12,98.12,423999997.0
2007-04-24 13:05:00,98.11,98.13,98.11,98.13,296899999.0
2007-04-24 13:06:00,98.13,98.16,98.13,98.15,203600000.0
2007-04-24 13:07:00,98.16,98.17,98.155,98.155,158500000.0
2007-04-24 13:08:00,98.17,98.18,98.155,98.18,245200000.0
2007-04-24 13:09:00,98.17,98.17,98.16,98.16,130300002.0
2007-04-24 13:10:00,98.16,98.17,98.15,98.16,342100000.0
2007-04-24 13:11:00,98.18,98.18,98.17,98.17,96800000.0
2007-04-24 13:12:00,98.18,98.18,98.15,98.16,358699996.0
2007-04-24 13:13:00,98.15,98.18,98.13,98.17,893099995.0
2007-04-24 13:14:00,98.17,98.19,98.17,98.18,178400000.0
2007-04-24 13:15:00,98.18,98.2,98.17,98.18,498200002.0
2007-04-24 13:16:00,98.175,98.2,98.175,98.2,152700000.0
2007-04-24 13:17:00,98.2,98.21,98.19,98.19,198900001.0
2007-04-24 13:18:00,98.19,98.19,98.17,98.18,157500001.0
2007-04-24 13:19:00,98.19,98.2,98.17,98.17,179199999.0
2007-04-24 13:20:00,98.17,98.27,98.17,98.26,440300002.0
2007-04-24 13:21:00,98.26,98.3,98.26,98.27,524699999.0
2007-04-24 13:22:00,98.27,98.28,98.24,98.28,373399998.0
2007-04-24 13:23:00,98.27,98.28,98.25,98.255,161300000.0
2007-04-24 13:24:00,98.25,98.27,98.24,98.26,677200003.0
2007-04-24 13:25:00,98.27,98.27,98.25,98.27,145600000.0
2007-04-24 13:26:00,98.27,98.27,98.25,98.255,272599998.0
2007-04-24 13:27:00,98.25,98.26,98.25,98.25,167200000.0
2007-04-24 13:28:00,98.25,98.33,98.25,98.32,374700000.0
2007-04-24 13:29:00,98.315,98.35,98.31,98.34,471800000.0
2007-04-24 13:30:00,98.34,98.34,98.33,98.33,212899999.0
2007-04-24 13:31:00,98.33,98.34,98.31,98.32,262999998.0
2007-04-24 13:32:00,98.32,98.33,98.31,98.31,336100001.0
2007-04-24 13:33:00,98.31,98.32,98.305,98.31,274700002.0
2007-04-24 13:34:00,98.305,98.32,98.305,98.32,104800000.0
2007-04-24 13:35:00,98.32,98.32,98.315,98.315,20800000.0
2007-04-24 13:36:00,98.31,98.335,98.31,98.325,183200002.0
2007-04-24 13:37:00,98.33,98.34,98.31,98.335,275500002.0
2007-04-24 13:38:00,98.335,98.37,98.335,98.35,320500001.0
2007-04-24 13:39:00,98.36,98.36,98.32,98.33,238300001.0
2007-04-24 13:40:00,98.33,98.33,98.28,98.29,463800000.0
2007-04-24 13:41:00,98.3,98.3,98.28,98.29,152600000.0
2007-04-24 13:42:00,98.29,98.29,98.26,98.29,324499999.0
2007-04-24 13:43:00,98.28,98.33,98.28,98.31,467900000.0
2007-04-24 13:44:00,98.32,98.33,98.3,98.32,334799996.0
2007-04-24 13:45:00,98.32,98.32,98.3,98.31,131100000.0
2007-04-24 13:46:00,98.31,98.32,98.31,98.31,134400000.0
2007-04-24 13:47:00,98.31,98.32,98.3,98.31,187400001.0
2007-04-24 13:48:00,98.31,98.33,98.3,98.33,395900003.0
2007-04-24 13:49:00,98.33,98.35,98.295,98.295,189300000.0
2007-04-24 13:50:00,98.3,98.34,98.28,98.33,226800000.0
2007-04-24 13:51:00,98.33,98.34,98.31,98.33,219800000.0
2007-04-24 13:52:00,98.33,98.34,98.32,98.32,116000000.0
2007-04-24 13:53:00,98.32,98.32,98.3,98.32,168700002.0
2007-04-24 13:54:00,98.32,98.335,98.305,98.315,600600000.0
2007-04-24 13:55:00,98.315,98.34,98.31,98.32,470499994.0
2007-04-24 13:56:00,98.32,98.33,98.32,98.33,144100001.0
2007-04-24 13:57:00,98.33,98.34,98.33,98.34,148000000.0
2007-04-24 13:58:00,98.34,98.34,98.32,98.32,60700001.0
2007-04-24 13:59:00,98.33,98.33,98.3,98.3,292599999.0
2007-04-24 14:00:00,98.31,98.31,98.28,98.285,134300000.0
2007-04-24 14:01:00,98.29,98.3,98.28,98.285,141500001.0
2007-04-24 14:02:00,98.285,98.3,98.26,98.26,266000002.0
2007-04-24 14:03:00,98.27,98.28,98.25,98.25,275899998.0
2007-04-24 14:04:00,98.25,98.27,98.25,98.27,177299999.0
2007-04-24 14:05:00,98.26,98.26,98.23,98.25,214100001.0
2007-04-24 14:06:00,98.25,98.25,98.24,98.24,218900001.0
2007-04-24 14:07:00,98.24,98.24,98.22,98.23,156699999.0
2007-04-24 14:08:00,98.23,98.24,98.22,98.23,113600000.0
2007-04-24 14:09:00,98.24,98.25,98.21,98.23,620900000.0
2007-04-24 14:10:00,98.22,98.22,98.165,98.165,544400004.0
2007-04-24 14:11:00,98.165,98.2,98.15,98.18,193700000.0
2007-04-24 14:12:00,98.18,98.24,98.18,98.24,571700008.0
2007-04-24 14:13:00,98.225,98.24,98.22,98.24,197600000.0
2007-04-24 14:14:00,98.23,98.25,98.22,98.25,146400000.0
2007-04-24 14:15:00,98.24,98.26,98.235,98.235,85500002.0
2007-04-24 14:16:00,98.235,98.24,98.235,98.24,61400000.0
2007-04-24 14:17:00,98.24,98.26,98.24,98.245,53700001.0
2007-04-24 14:18:00,98.245,98.25,98.24,98.25,38400000.0
2007-04-24 14:19:00,98.25,98.25,98.24,98.25,40000001.0
2007-04-24 14:20:00,98.25,98.26,98.23,98.24,115200000.0
2007-04-24 14:21:00,98.23,98.24,98.23,98.23,40800000.0
2007-04-24 14:22:00,98.23,98.25,98.22,98.23,238000000.0
2007-04-24 14:23:00,98.23,98.26,98.23,98.24,186399999.0
2007-04-24 14:24:00,98.23,98.24,98.22,98.24,97600000.0
2007-04-24 14:25:00,98.23,98.24,98.23,98.235,169000000.0
2007-04-24 14:26:00,98.24,98.24,98.21,98.21,268300001.0
2007-04-24 14:27:00,98.225,98.23,98.21,98.22,177000000.0
2007-04-24 14:28:00,98.22,98.23,98.22,98.225,60400000.0
2007-04-24 14:29:00,98.22,98.23,98.21,98.22,105600001.0
2007-04-24 14:30:00,98.23,98.23,98.22,98.22,93600000.0
2007-04-24 14:31:00,98.23,98.23,98.22,98.23,144000000.0
2007-04-24 14:32:00,98.24,98.24,98.23,98.23,215200000.0
2007-04-24 14:33:00,98.23,98.24,98.2,98.21,182900000.0
2007-04-24 14:34:00,98.21,98.21,98.18,98.18,180800000.0
2007-04-24 14:35:00,98.17,98.21,98.17,98.21,60000000.0
2007-04-24 14:36:00,98.21,98.22,98.21,98.21,60000000.0
2007-04-24 14:37:00,98.21,98.21,98.2,98.2,122300001.0
2007-04-24 14:38:00,98.2,98.23,98.2,98.23,78300001.0
2007-04-24 14:39:00,98.22,98.23,98.2,98.2,283000000.0
2007-04-24 14:40:00,98.2,98.21,98.18,98.2,216300000.0
2007-04-24 14:41:00,98.2,98.22,98.19,98.215,240100001.0
2007-04-24 14:42:00,98.22,98.22,98.21,98.22,93600000.0
2007-04-24 14:43:00,98.22,98.24,98.22,98.24,24800000.0
2007-04-24 14:44:00,98.24,98.24,98.19,98.2,368900000.0
2007-04-24 14:45:00,98.2,98.21,98.18,98.21,246100000.0
2007-04-24 14:46:00,98.21,98.21,98.21,98.21,67200000.0
2007-04-24 14:47:00,98.21,98.21,98.185,98.2,233000000.0
2007-04-24 14:48:00,98.19,98.21,98.17,98.18,446599999.0
2007-04-24 14:49:00,98.18,98.18,98.16,98.17,298899997.0
2007-04-24 14:50:00,98.17,98.19,98.16,98.16,130200000.0
2007-04-24 14:51:00,98.16,98.16,98.14,98.155,197200002.0
2007-04-24 14:52:00,98.16,98.16,98.14,98.15,180999998.0
2007-04-24 14:53:00,98.15,98.15,98.15,98.15,44500000.0
2007-04-24 14:54:00,98.15,98.16,98.15,98.16,45600000.0
2007-04-24 14:55:00,98.16,98.16,98.15,98.15,27200000.0
2007-04-24 14:56:00,98.15,98.15,98.135,98.14,127099999.0
2007-04-24 14:57:00,98.14,98.15,98.14,98.14,155200000.0
2007-04-24 14:58:00,98.15,98.16,98.15,98.15,50400000.0
2007-04-24 14:59:00,98.15,98.17,98.13,98.15,153200000.0
2007-04-24 15:00:00,98.17,98.18,98.14,98.15,161300000.0
2007-04-24 15:01:00,98.14,98.16,98.11,98.14,550399999.0
2007-04-24 15:02:00,98.135,98.17,98.135,98.16,586299993.0
2007-04-24 15:03:00,98.15,98.16,98.12,98.12,427200003.0
2007-04-24 15:04:00,98.12,98.15,98.08,98.11,655900001.0
2007-04-24 15:05:00,98.11,98.13,98.1,98.11,354600003.0
2007-04-24 15:06:00,98.11,98.11,98.08,98.08,399200000.0
2007-04-24 15:07:00,98.08,98.08,98.02,98.06,365199999.0
2007-04-24 15:08:00,98.06,98.06,98.03,98.035,170100000.0
2007-04-24 15:09:00,98.035,98.06,98.02,98.05,826099997.0
2007-04-24 15:10:00,98.05,98.05,98.03,98.04,236000000.0
2007-04-24 15:11:00,98.04,98.05,98.01,98.02,221399998.0
2007-04-24 15:12:00,98.02,98.02,97.96,97.99,481699997.0
2007-04-24 15:13:00,97.985,98.0,97.98,97.99,440399995.0
2007-04-24 15:14:00,97.99,98.01,97.97,98.01,134400000.0
2007-04-24 15:15:00,98.01,98.01,98.0,98.01,88000000.0
2007-04-24 15:16:00,98.01,98.05,98.0,98.03,598000004.0
2007-04-24 15:17:00,98.03,98.07,98.03,98.06,548400006.0
2007-04-24 15:18:00,98.07,98.09,98.06,98.06,231900000.0
2007-04-24 15:19:00,98.06,98.07,98.03,98.04,836599990.0
2007-04-24 15:20:00,98.04,98.07,98.04,98.05,321100002.0
2007-04-24 15:21:00,98.05,98.05,98.02,98.02,393500000.0
2007-04-24 15:22:00,98.03,98.03,98.01,98.02,302400001.0
2007-04-24 15:23:00,98.02,98.03,98.01,98.03,432900001.0
2007-04-24 15:24:00,98.02,98.03,97.99,98.01,598899995.0
2007-04-24 15:25:00,98.0,98.02,98.0,98.02,347100000.0
2007-04-24 15:26:00,98.02,98.03,98.01,98.03,299499995.0
2007-04-24 15:27:00,98.02,98.03,98.02,98.03,121600000.0
2007-04-24 15:28:00,98.03,98.04,98.02,98.04,365700001.0
2007-04-24 15:29:00,98.04,98.05,98.01,98.03,420399998.0
2007-04-24 15:30:00,98.02,98.03,97.99,98.01,373699999.0
2007-04-24 15:31:00,98.01,98.05,98.005,98.05,376200005.0
2007-04-24 15:32:00,98.05,98.07,98.05,98.05,319000001.0
2007-04-24 15:33:00,98.06,98.06,98.04,98.04,294100002.0
2007-04-24 15:34:00,98.04,98.04,98.04,98.04,7800000.0
2007-04-24 15:35:00,98.04,98.1,98.03,98.095,608899992.0
2007-04-24 15:36:00,98.095,98.1,98.075,98.09,165400000.0
2007-04-24 15:37:00,98.09,98.1,98.07,98.07,252800000.0
2007-04-24 15:38:00,98.07,98.08,98.06,98.07,227900001.0
2007-04-24 15:39:00,98.07,98.07,98.03,98.03,226400000.0
2007-04-24 15:40:00,98.03,98.05,98.0,98.02,447899997.0
2007-04-24 15:41:00,98.01,98.03,98.01,98.03,268699997.0
2007-04-24 15:42:00,98.03,98.04,98.02,98.04,96400001.0
2007-04-24 15:43:00,98.04,98.04,98.03,98.03,81600000.0
2007-04-24 15:44:00,98.03,98.04,98.02,98.035,211499998.0
2007-04-24 15:45:00,98.03,98.03,98.01,98.03,140999998.0
2007-04-24 15:46:00,98.03,98.03,98.01,98.02,141600000.0
2007-04-24 15:47:00,98.02,98.02,98.005,98.01,145600000.0
2007-04-24 15:48:00,98.01,98.02,98.0,98.01,174200002.0
2007-04-24 15:49:00,98.01,98.06,98.01,98.04,383999996.0
2007-04-24 15:50:00,98.03,98.06,98.03,98.06,73400001.0
2007-04-24 15:51:00,98.05,98.05,98.035,98.04,24000000.0
2007-04-24 15:52:00,98.04,98.05,98.01,98.04,388899997.0
2007-04-24 15:53:00,98.04,98.04,98.02,98.02,176800000.0
2007-04-24 15:54:00,98.01,98.05,98.01,98.04,362700000.0
2007-04-24 15:55:00,98.05,98.07,98.04,98.06,326799999.0
2007-04-24 15:56:00,98.06,98.08,98.06,98.06,278000000.0
2007-04-24 15:57:00,98.06,98.07,98.04,98.06,361000004.0
2007-04-24 15:58:00,98.06,98.08,98.04,98.06,558599995.0
2007-04-24 15:59:00,98.06,98.06,97.99,98.01,167500000.0
2007-04-24 16:00:00,98.01,98.01,97.88,97.92,549100000.0
2007-04-24 16:01:00,97.92,97.99,97.89,97.91,333199999.0
2007-04-24 16:02:00,97.91,98.0,97.91,97.98,402000000.0
2007-04-24 16:03:00,97.98,98.03,97.97,97.98,494100000.0
2007-04-24 16:04:00,97.97,97.99,97.955,97.96,315199999.0
2007-04-24 16:05:00,97.965,98.05,97.96,98.02,599300000.0
2007-04-24 16:06:00,98.02,98.06,98.02,98.05,366100000.0
2007-04-24 16:07:00,98.05,98.06,98.0,98.01,426199998.0
2007-04-24 16:08:00,98.02,98.05,98.0,98.035,650100000.0
2007-04-24 16:09:00,98.04,98.05,98.0,98.02,295500000.0
2007-04-24 16:10:00,98.02,98.02,98.01,98.01,758900000.0
2007-04-24 16:11:00,98.01,98.04,98.0,98.02,720300003.0
2007-04-24 16:12:00,98.02,98.05,98.02,98.03,524200000.0
2007-04-24 16:13:00,98.03,98.05,98.02,98.05,531400003.0
2007-04-24 16:14:00,98.05,98.07,98.02,98.04,604200004.0
2007-04-24 16:15:00,98.05,98.08,98.03,98.04,458099998.0
2007-04-24 16:16:00,98.04,98.05,98.02,98.04,465100000.0
2007-04-24 16:17:00,98.04,98.06,98.04,98.05,255100000.0
2007-04-24 16:18:00,98.04,98.09,98.04,98.07,745699998.0
2007-04-24 16:19:00,98.07,98.1,98.04,98.07,689399998.0
2007-04-24 16:20:00,98.07,98.09,98.06,98.09,403100001.0
2007-04-24 16:21:00,98.08,98.14,98.07,98.11,468500001.0
2007-04-24 16:22:00,98.11,98.14,98.1,98.12,455600000.0
2007-04-24 16:23:00,98.12,98.13,98.08,98.08,451799999.0
2007-04-24 16:24:00,98.08,98.12,98.08,98.11,650899991.0
2007-04-24 16:25:00,98.11,98.18,98.1,98.15,576000000.0
2007-04-24 16:26:00,98.16,98.17,98.14,98.16,536300002.0
2007-04-24 16:27:00,98.16,98.18,98.15,98.16,452200002.0
2007-04-24 16:28:00,98.16,98.21,98.16,98.18,477700001.0
2007-04-24 16:29:00,98.18,98.21,98.18,98.2,487999999.0
2007-04-24 16:30:00,98.2,98.2,98.15,98.18,664600005.0
2007-04-24 16:31:00,98.18,98.21,98.16,98.19,489800000.0
2007-04-24 16:32:00,98.18,98.19,98.16,98.16,636300003.0
2007-04-24 16:33:00,98.16,98.2,98.16,98.18,217600000.0
2007-04-24 16:34:00,98.18,98.18,98.16,98.17,337200000.0
2007-04-24 16:35:00,98.17,98.17,98.11,98.13,578700002.0
2007-04-24 16:36:00,98.125,98.15,98.12,98.125,593299999.0
2007-04-24 16:37:00,98.125,98.16,98.1,98.14,772600000.0
2007-04-24 16:38:00,98.14,98.18,98.14,98.16,572300001.0
2007-04-24 16:39:00,98.155,98.16,98.12,98.13,551200009.0
2007-04-24 16:40:00,98.13,98.14,98.1,98.11,522000000.0
2007-04-24 16:41:00,98.105,98.13,98.1,98.13,322300001.0
2007-04-24 16:42:00,98.13,98.14,98.11,98.12,308200002.0
2007-04-24 16:43:00,98.12,98.17,98.12,98.17,174299999.0
2007-04-24 16:44:00,98.16,98.18,98.15,98.16,259900003.0
2007-04-24 16:45:00,98.15,98.17,98.14,98.16,286099997.0
2007-04-24 16:46:00,98.15,98.17,98.14,98.16,265200003.0
2007-04-24 16:47:00,98.16,98.17,98.16,98.17,132800000.0
2007-04-24 16:48:00,98.18,98.19,98.15,98.16,622900006.0
2007-04-24 16:49:00,98.16,98.16,98.13,98.14,317900000.0
2007-04-24 16:50:00,98.15,98.15,98.12,98.14,499800003.0
2007-04-24 16:51:00,98.15,98.16,98.14,98.15,176900001.0
2007-04-24 16:52:00,98.15,98.15,98.12,98.13,129800000.0
2007-04-24 16:53:00,98.12,98.13,98.1,98.12,330299999.0
2007-04-24 16:54:00,98.12,98.12,98.095,98.1,254100002.0
2007-04-24 16:55:00,98.1,98.1,98.06,98.06,368300000.0
2007-04-24 16:56:00,98.07,98.08,98.05,98.07,252100003.0
2007-04-24 16:57:00,98.07,98.08,98.06,98.06,476300003.0
2007-04-24 16:58:00,98.06,98.08,98.06,98.06,299000000.0
2007-04-24 16:59:00,98.06,98.06,98.005,98.01,581500000.0
2007-04-24 17:00:00,98.01,98.04,98.01,98.03,355400002.0
2007-04-24 17:01:00,98.03,98.05,98.02,98.03,452299997.0
2007-04-24 17:02:00,98.03,98.05,98.025,98.05,303300001.0
2007-04-24 17:03:00,98.05,98.08,98.05,98.07,254000002.0
2007-04-24 17:04:00,98.07,98.08,98.05,98.07,405699991.0
2007-04-24 17:05:00,98.07,98.1,98.07,98.07,280300002.0
2007-04-24 17:06:00,98.07,98.1,98.07,98.09,191799998.0
2007-04-24 17:07:00,98.08,98.09,98.07,98.09,97600000.0
2007-04-24 17:08:00,98.08,98.1,98.08,98.08,257000001.0
2007-04-24 17:09:00,98.08,98.09,98.06,98.08,170800000.0
2007-04-24 17:10:00,98.08,98.1,98.07,98.075,266799999.0
2007-04-24 17:11:00,98.09,98.11,98.08,98.1,86000000.0
2007-04-24 17:12:00,98.11,98.14,98.11,98.11,285600000.0
2007-04-24 17:13:00,98.11,98.14,98.11,98.13,183400000.0
2007-04-24 17:14:00,98.13,98.14,98.12,98.13,70799999.0
2007-04-24 17:15:00,98.12,98.15,98.11,98.14,209600000.0
2007-04-24 17:16:00,98.14,98.14,98.11,98.12,160400000.0
2007-04-24 17:17:00,98.13,98.14,98.12,98.14,57600000.0
2007-04-24 17:18:00,98.13,98.14,98.11,98.14,168300000.0
2007-04-24 17:19:00,98.13,98.16,98.12,98.14,383500005.0
2007-04-24 17:20:00,98.15,98.17,98.145,98.16,272800001.0
2007-04-24 17:21:00,98.17,98.17,98.14,98.15,433500001.0
2007-04-24 17:22:00,98.17,98.2,98.16,98.18,404100000.0
2007-04-24 17:23:00,98.18,98.18,98.16,98.16,213400000.0
2007-04-24 17:24:00,98.16,98.18,98.15,98.16,270900002.0
2007-04-24 17:25:00,98.16,98.23,98.16,98.19,336300001.0
2007-04-24 17:26:00,98.19,98.21,98.18,98.21,415600002.0
2007-04-24 17:27:00,98.215,98.23,98.21,98.23,409899995.0
2007-04-24 17:28:00,98.23,98.24,98.21,98.22,328300002.0
2007-04-24 17:29:00,98.23,98.23,98.22,98.22,177200000.0
2007-04-24 17:30:00,98.22,98.24,98.2,98.235,519600001.0
2007-04-24 17:31:00,98.24,98.25,98.22,98.235,300200002.0
2007-04-24 17:32:00,98.23,98.25,98.23,98.24,285800002.0
2007-04-24 17:33:00,98.24,98.25,98.23,98.235,160800000.0
2007-04-24 17:34:00,98.23,98.24,98.21,98.21,187400001.0
2007-04-24 17:35:00,98.23,98.23,98.2,98.21,267600000.0
2007-04-24 17:36:00,98.2,98.21,98.18,98.2,536600001.0
2007-04-24 17:37:00,98.2,98.21,98.19,98.2,162000000.0
2007-04-24 17:38:00,98.2,98.23,98.2,98.21,197600001.0
2007-04-24 17:39:00,98.2,98.22,98.19,98.19,238000000.0
2007-04-24 17:40:00,98.19,98.19,98.18,98.18,23200000.0
2007-04-24 17:41:00,98.18,98.19,98.17,98.175,116400001.0
2007-04-24 17:42:00,98.18,98.18,98.16,98.18,220200003.0
2007-04-24 17:43:00,98.17,98.2,98.16,98.2,175300000.0
2007-04-24 17:44:00,98.19,98.2,98.19,98.19,218000001.0
2007-04-24 17:45:00,98.195,98.2,98.19,98.2,114400000.0
2007-04-24 17:46:00,98.2,98.2,98.18,98.185,111200000.0
2007-04-24 17:47:00,98.19,98.19,98.18,98.18,144000001.0
2007-04-24 17:48:00,98.18,98.19,98.17,98.17,117600002.0
2007-04-24 17:49:00,98.17,98.19,98.16,98.19,372300008.0
2007-04-24 17:50:00,98.18,98.19,98.17,98.17,132300000.0
2007-04-24 17:51:00,98.161,98.161,98.102,98.143,225600000.0
2007-04-24 17:52:00,98.17,98.18,98.16,98.17,120000001.0
2007-04-24 17:53:00,98.17,98.18,98.17,98.17,112000000.0
2007-04-24 17:54:00,98.17,98.21,98.17,98.2,224099999.0
2007-04-24 17:55:00,98.21,98.22,98.18,98.21,214200002.0
2007-04-24 17:56:00,98.2,98.22,98.19,98.19,110800000.0
2007-04-24 17:57:00,98.19,98.21,98.19,98.19,292400005.0
2007-04-24 17:58:00,98.19,98.2,98.175,98.175,192700000.0
2007-04-24 17:59:00,98.17,98.17,98.15,98.16,237900003.0
2007-04-24 18:00:00,98.15,98.16,98.15,98.16,60800000.0
2007-04-24 18:01:00,98.15,98.15,98.12,98.125,288500004.0
2007-04-24 18:02:00,98.13,98.14,98.12,98.13,207200000.0
2007-04-24 18:03:00,98.13,98.13,98.13,98.13,1600000.0
2007-04-24 18:04:00,98.12,98.14,98.11,98.14,219000000.0
2007-04-24 18:05:00,98.14,98.14,98.105,98.125,253900001.0
2007-04-24 18:06:00,98.125,98.13,98.1,98.11,413200006.0
2007-04-24 18:07:00,98.11,98.11,98.06,98.06,290800000.0
2007-04-24 18:08:00,98.06,98.09,98.06,98.08,271400001.0
2007-04-24 18:09:00,98.07,98.09,98.05,98.07,281700000.0
2007-04-24 18:10:00,98.07,98.09,98.06,98.07,308699995.0
2007-04-24 18:11:00,98.065,98.1,98.06,98.09,230300001.0
2007-04-24 18:12:00,98.09,98.12,98.09,98.11,171600000.0
2007-04-24 18:13:00,98.1,98.11,98.09,98.11,361200002.0
2007-04-24 18:14:00,98.11,98.13,98.1,98.11,316599999.0
2007-04-24 18:15:00,98.12,98.13,98.05,98.06,243099999.0
2007-04-24 18:16:00,98.06,98.1,98.06,98.08,261400000.0
2007-04-24 18:17:00,98.08,98.1,98.08,98.09,209600000.0
2007-04-24 18:18:00,98.085,98.085,98.08,98.08,94800000.0
2007-04-24 18:19:00,98.08,98.11,98.08,98.1,117199999.0
2007-04-24 18:20:00,98.09,98.1,98.085,98.09,120800000.0
2007-04-24 18:21:00,98.09,98.1,98.08,98.09,199600001.0
2007-04-24 18:22:00,98.09,98.09,98.07,98.08,230800003.0
2007-04-24 18:23:00,98.08,98.1,98.07,98.09,100200002.0
2007-04-24 18:24:00,98.085,98.1,98.08,98.09,115999998.0
2007-04-24 18:25:00,98.1,98.14,98.1,98.13,307700004.0
2007-04-24 18:26:00,98.13,98.13,98.13,98.13,48400001.0
2007-04-24 18:27:00,98.12,98.14,98.12,98.13,132300000.0
2007-04-24 18:28:00,98.13,98.13,98.095,98.1,138899999.0
2007-04-24 18:29:00,98.1,98.11,98.1,98.11,77600000.0
2007-04-24 18:30:00,98.11,98.11,98.08,98.08,63700000.0
2007-04-24 18:31:00,98.08,98.08,98.06,98.065,104500001.0
2007-04-24 18:32:00,98.07,98.08,98.06,98.07,227399995.0
2007-04-24 18:33:00,98.065,98.08,98.05,98.06,287999999.0
2007-04-24 18:34:00,98.06,98.06,98.06,98.06,4000000.0
2007-04-24 18:35:00,97.997,98.029,97.991,97.991,137400000.0
2007-04-24 18:36:00,98.06,98.06,98.045,98.06,68800000.0
2007-04-24 18:37:00,98.06,98.07,98.06,98.07,30400000.0
2007-04-24 18:38:00,98.07,98.07,98.04,98.05,100800002.0
2007-04-24 18:39:00,98.05,98.05,98.03,98.05,93400002.0
2007-04-24 18:40:00,98.05,98.06,98.04,98.06,128599998.0
2007-04-24 18:41:00,98.05,98.07,98.05,98.06,149900001.0
2007-04-24 18:42:00,98.06,98.07,98.05,98.06,80000000.0
2007-04-24 18:43:00,98.06,98.09,98.06,98.08,61600000.0
2007-04-24 18:44:00,98.08,98.08,98.08,98.08,1600000.0
2007-04-24 18:45:00,98.08,98.09,98.07,98.09,56000000.0
2007-04-24 18:46:00,98.09,98.09,98.06,98.07,149600004.0
2007-04-24 18:47:00,98.07,98.09,98.07,98.09,35599999.0
2007-04-24 18:48:00,98.08,98.09,98.075,98.09,66000000.0
2007-04-24 18:49:00,98.09,98.09,98.06,98.07,137600000.0
2007-04-24 18:50:00,98.06,98.06,98.06,98.06,42700000.0
2007-04-24 18:51:00,98.06,98.08,98.06,98.06,62000000.0
2007-04-24 18:52:00,98.055,98.08,98.04,98.08,275200000.0
2007-04-24 18:53:00,98.08,98.08,98.07,98.07,109200000.0
2007-04-24 18:54:00,98.07,98.12,98.07,98.11,76000000.0
2007-04-24 18:55:00,98.11,98.12,98.1,98.11,79600000.0
2007-04-24 18:56:00,98.11,98.11,98.09,98.09,133200000.0
2007-04-24 18:57:00,98.09,98.1,98.09,98.09,65200001.0
2007-04-24 18:58:00,98.1,98.1,98.09,98.1,59200001.0
2007-04-24 18:59:00,98.1,98.13,98.1,98.13,42900000.0
2007-04-24 19:00:00,98.12,98.13,98.11,98.12,55700000.0
2007-04-24 19:01:00,98.12,98.12,98.11,98.11,84100000.0
2007-04-24 19:02:00,98.11,98.14,98.11,98.14,211300002.0
2007-04-24 19:03:00,98.14,98.15,98.13,98.15,76000000.0
2007-04-24 19:04:00,98.15,98.15,98.14,98.14,8000000.0
2007-04-24 19:05:00,98.14,98.14,98.14,98.14,24800000.0
2007-04-24 19:06:00,98.14,98.16,98.14,98.14,84600000.0
2007-04-24 19:07:00,98.14,98.14,98.135,98.14,21200000.0
2007-04-24 19:08:00,98.14,98.14,98.14,98.14,7200000.0
2007-04-24 19:09:00,98.14,98.14,98.13,98.14,65600000.0
2007-04-24 19:10:00,98.14,98.14,98.14,98.14,1600000.0
2007-04-24 19:11:00,98.14,98.14,98.125,98.13,63600000.0
2007-04-24 19:12:00,98.125,98.14,98.125,98.135,73200000.0
2007-04-24 19:13:00,98.14,98.15,98.125,98.14,63600001.0
2007-04-24 19:14:00,98.14,98.15,98.14,98.15,8800000.0
2007-04-24 19:15:00,98.14,98.15,98.095,98.11,185400001.0
2007-04-24 19:16:00,98.1,98.11,98.09,98.1,188700000.0
2007-04-24 19:17:00,98.1,98.11,98.1,98.1,50000000.0
2007-04-24 19:18:00,98.11,98.11,98.1,98.1,60000000.0
2007-04-24 19:19:00,98.11,98.11,98.1,98.1,68800000.0
2007-04-24 19:20:00,98.1,98.11,98.1,98.11,21200000.0
2007-04-24 19:21:00,98.11,98.12,98.11,98.11,28800000.0
2007-04-24 19:22:00,98.11,98.13,98.11,98.13,26400000.0
2007-04-24 19:23:00,98.12,98.12,98.12,98.12,21600000.0
2007-04-24 19:24:00,98.12,98.12,98.11,98.11,62800000.0
2007-04-24 19:25:00,98.12,98.13,98.12,98.13,42400000.0
2007-04-24 19:26:00,98.13,98.14,98.13,98.13,96000000.0
2007-04-24 19:27:00,98.14,98.14,98.12,98.13,129300000.0
2007-04-24 19:28:00,98.14,98.15,98.14,98.15,26000000.0
2007-04-24 19:29:00,98.095,98.14,98.092,98.099,515000000.0
2007-04-24 19:30:00,98.15,98.15,98.13,98.13,36000000.0
2007-04-24 19:31:00,98.15,98.15,98.13,98.15,92400000.0
2007-04-24 19:32:00,98.15,98.16,98.14,98.15,50400000.0
2007-04-24 19:33:00,98.15,98.15,98.15,98.15,23200000.0
2007-04-24 19:34:00,98.15,98.15,98.14,98.15,107200001.0
2007-04-24 19:35:00,98.15,98.16,98.15,98.15,182400000.0
2007-04-24 19:36:00,98.16,98.16,98.15,98.16,22400000.0
2007-04-24 19:37:00,98.16,98.16,98.15,98.16,16000000.0
2007-04-24 19:38:00,98.16,98.16,98.15,98.16,31800001.0
2007-04-24 19:39:00,98.16,98.16,98.13,98.13,89200000.0
2007-04-24 19:40:00,98.13,98.13,98.12,98.12,59600001.0
2007-04-24 19:41:00,98.13,98.13,98.11,98.12,54400000.0
2007-04-24 19:42:00,98.12,98.12,98.11,98.12,19600000.0
2007-04-24 19:43:00,98.13,98.14,98.13,98.14,12800000.0
2007-04-24 19:44:00,98.13,98.13,98.11,98.11,109300000.0
2007-04-24 19:45:00,98.11,98.12,98.1,98.12,33999999.0
2007-04-24 19:46:00,98.11,98.11,98.07,98.07,238400004.0
2007-04-24 19:47:00,98.07,98.1,98.07,98.1,137200000.0
2007-04-24 19:48:00,98.09,98.09,98.09,98.09,12800000.0
2007-04-24 19:49:00,98.09,98.09,98.07,98.07,80000000.0
2007-04-24 19:50:00,98.08,98.09,98.08,98.08,29200000.0
2007-04-24 19:51:00,98.08,98.08,98.07,98.07,40800000.0
2007-04-24 19:52:00,98.07,98.09,98.07,98.08,93200000.0
2007-04-24 19:53:00,98.07,98.08,98.06,98.06,87800000.0
2007-04-24 19:54:00,98.06,98.07,98.06,98.07,21400000.0
2007-04-24 19:55:00,98.06,98.08,98.06,98.08,28400000.0
2007-04-24 19:56:00,98.08,98.08,98.07,98.07,14400000.0
2007-04-24 19:57:00,98.07,98.08,98.04,98.045,251499999.0
2007-04-24 19:58:00,98.045,98.05,98.04,98.05,114700001.0
2007-04-24 19:59:00,98.05,98.06,98.05,98.05,47200000.0
2007-04-24 20:00:00,98.05,98.06,98.04,98.045,200800000.0
2007-04-24 20:01:00,98.04,98.06,98.04,98.05,215200001.0
2007-04-24 20:02:00,98.04,98.05,98.04,98.04,28800000.0
2007-04-24 20:03:00,97.99,98.027,97.984,97.989,213600000.0
2007-04-24 20:04:00,98.04,98.04,98.04,98.04,36400000.0
2007-04-24 20:05:00,98.04,98.04,98.02,98.02,218699999.0
2007-04-24 20:06:00,98.03,98.03,98.0,98.02,158800001.0
2007-04-24 20:07:00,98.03,98.04,98.02,98.04,49600000.0
2007-04-24 20:08:00,98.03,98.04,98.03,98.035,101200000.0
2007-04-24 20:09:00,98.04,98.06,98.03,98.06,150400000.0
2007-04-24 20:10:00,98.06,98.07,98.06,98.06,57600000.0
2007-04-24 20:11:00,98.07,98.07,98.05,98.06,108300000.0
2007-04-24 20:12:00,98.07,98.07,98.04,98.05,94000001.0
2007-04-24 20:13:00,98.05,98.06,98.05,98.05,31200000.0
2007-04-24 20:14:00,98.05,98.07,98.05,98.07,57200000.0
2007-04-24 20:15:00,98.07,98.07,98.06,98.06,48800000.0
2007-04-24 20:16:00,98.06,98.07,98.06,98.07,12800000.0
2007-04-24 20:17:00,98.08,98.08,98.07,98.07,80000000.0
2007-04-24 20:18:00,98.07,98.07,98.06,98.07,136800001.0
2007-04-24 20:19:00,98.07,98.07,98.04,98.04,78000000.0
2007-04-24 20:20:00,98.05,98.05,98.03,98.05,175600001.0
2007-04-24 20:21:00,98.06,98.06,98.05,98.06,44800000.0
2007-04-24 20:22:00,98.05,98.05,98.04,98.04,40000000.0
2007-04-24 20:23:00,98.05,98.06,98.035,98.05,83399999.0
2007-04-24 20:24:00,98.04,98.05,98.035,98.05,54100000.0
2007-04-24 20:25:00,98.04,98.04,98.04,98.04,6400000.0
2007-04-24 20:26:00,98.04,98.04,98.03,98.04,9600000.0
2007-04-24 20:27:00,98.04,98.05,98.035,98.05,29200000.0
2007-04-24 20:28:00,98.05,98.05,98.05,98.05,58000001.0
2007-04-24 20:29:00,98.06,98.07,98.06,98.07,154000000.0
2007-04-24 20:30:00,98.07,98.08,98.065,98.08,163300000.0
2007-04-24 20:31:00,98.08,98.09,98.07,98.08,160400001.0
2007-04-24 20:32:00,98.075,98.09,98.07,98.09,140100000.0
2007-04-24 20:33:00,98.09,98.1,98.08,98.09,268400003.0
2007-04-24 20:34:00,98.09,98.09,98.08,98.08,96000001.0
2007-04-24 20:35:00,98.08,98.08,98.07,98.07,66400001.0
2007-04-24 20:36:00,98.07,98.07,98.05,98.05,173099999.0
2007-04-24 20:37:00,98.06,98.06,98.05,98.06,89599999.0
2007-04-24 20:38:00,98.055,98.07,98.05,98.07,76599999.0
2007-04-24 20:39:00,98.07,98.07,98.05,98.06,308700001.0
2007-04-24 20:40:00,98.06,98.08,98.06,98.08,318400000.0
2007-04-24 20:41:00,98.08,98.08,98.07,98.07,218100001.0
2007-04-24 20:42:00,98.07,98.07,98.06,98.06,66800000.0
2007-04-24 20:43:00,98.07,98.07,98.06,98.06,44800000.0
2007-04-24 20:44:00,98.06,98.06,98.05,98.05,32000000.0
2007-04-24 20:45:00,98.05,98.05,98.05,98.05,32800000.0
2007-04-24 20:46:00,98.02,98.029,98.0,98.029,65100000.0
2007-04-24 20:47:00,98.05,98.05,98.05,98.05,44800000.0
2007-04-24 20:48:00,98.05,98.05,98.035,98.035,48800000.0
2007-04-24 20:49:00,98.04,98.06,98.03,98.06,131299999.0
2007-04-24 20:50:00,98.06,98.06,98.04,98.04,210600003.0
2007-04-24 20:51:00,98.03,98.05,98.03,98.05,337600004.0
2007-04-24 20:52:00,98.06,98.06,98.045,98.045,68100001.0
2007-04-24 20:53:00,98.05,98.06,98.04,98.045,110799999.0
2007-04-24 20:54:00,98.05,98.05,98.04,98.05,183899999.0
2007-04-24 20:55:00,98.05,98.06,98.04,98.045,112800000.0
2007-04-24 20:56:00,98.05,98.06,98.05,98.05,117200000.0
2007-04-24 20:57:00,98.05,98.07,98.05,98.06,93200002.0
2007-04-24 20:58:00,98.06,98.06,98.06,98.06,2400000.0
2007-04-24 20:59:00,98.06,98.09,98.05,98.09,255900001.0
2007-04-24 21:00:00,98.1,98.1,98.06,98.08,329400001.0
2007-04-24 21:01:00,98.09,98.09,98.065,98.065,101200000.0
2007-04-24 21:02:00,98.07,98.07,98.065,98.07,37800000.0
2007-04-24 21:03:00,98.07,98.08,98.06,98.07,97600000.0
2007-04-24 21:04:00,98.07,98.08,98.065,98.065,45500000.0
2007-04-24 21:05:00,98.07,98.08,98.07,98.07,93199999.0
2007-04-24 21:06:00,98.07,98.07,98.06,98.06,35100000.0
2007-04-24 21:07:00,98.06,98.06,98.05,98.06,73600000.0
2007-04-24 21:08:00,97.996,98.052,97.99,98.039,176000000.0
2007-04-24 21:09:00,98.06,98.06,98.06,98.06,140000000.0
2007-04-24 21:10:00,98.06,98.06,98.06,98.06,56800000.0
2007-04-24 21:11:00,98.038,98.045,97.996,98.045,204000000.0
2007-04-24 21:12:00,98.06,98.06,98.06,98.06,107000000.0
2007-04-24 21:13:00,98.06,98.07,98.06,98.06,206800000.0
2007-04-24 21:14:00,98.06,98.06,98.06,98.06,83600000.0
2007-04-24 21:15:00,98.06,98.06,98.06,98.06,76800000.0
2007-04-24 21:16:00,98.05,98.05,98.04,98.05,101099999.0
2007-04-24 21:17:00,98.05,98.05,98.04,98.05,36800000.0
2007-04-24 21:18:00,98.045,98.05,98.04,98.04,105800000.0
2007-04-24 21:19:00,98.04,98.05,98.03,98.03,111200000.0
2007-04-24 21:20:00,98.02,98.03,98.02,98.03,163600000.0
2007-04-24 21:21:00,98.03,98.04,98.02,98.02,130400000.0
2007-04-24 21:22:00,98.02,98.02,98.01,98.02,187200000.0
2007-04-24 21:23:00,98.02,98.03,98.02,98.03,24000000.0
2007-04-24 21:24:00,98.03,98.03,98.03,98.03,800000.0
2007-04-24 21:25:00,98.03,98.03,98.025,98.03,54800000.0
2007-04-24 21:26:00,98.03,98.03,98.03,98.03,28800000.0
2007-04-24 21:27:00,98.04,98.04,98.01,98.02,69600000.0
2007-04-24 21:28:00,98.02,98.02,98.005,98.01,77800000.0
2007-04-24 21:29:00,98.01,98.02,98.01,98.02,8800000.0
2007-04-24 21:30:00,98.015,98.015,98.0,98.01,80000000.0
2007-04-24 21:31:00,98.01,98.02,98.0,98.01,72800000.0
2007-04-24 21:32:00,98.01,98.01,98.0,98.01,60900000.0
2007-04-24 21:33:00,98.0,98.01,98.0,98.0,72600000.0
2007-04-24 21:34:00,98.01,98.01,98.0,98.0,146000000.0
2007-04-24 21:35:00,98.0,98.0,97.99,97.99,62400000.0
2007-04-24 21:36:00,97.99,97.99,97.98,97.98,325900001.0
2007-04-24 21:37:00,97.98,98.0,97.96,98.0,241400002.0
2007-04-24 21:38:00,98.0,98.01,97.98,98.01,178299997.0
2007-04-24 21:39:00,98.01,98.01,98.01,98.01,20000000.0
2007-04-24 21:40:00,98.02,98.02,98.01,98.01,58399998.0
2007-04-24 21:41:00,98.01,98.03,98.005,98.01,75700000.0
2007-04-24 21:42:00,98.02,98.02,98.01,98.02,20000000.0
2007-04-24 21:43:00,98.02,98.02,98.0,98.0,50400000.0
2007-04-24 21:44:00,98.01,98.01,98.0,98.01,33600000.0
2007-04-24 21:45:00,98.01,98.02,98.01,98.02,32000000.0
2007-04-24 21:46:00,98.02,98.02,98.02,98.02,24000000.0
2007-04-24 21:47:00,98.02,98.03,98.02,98.03,11200000.0
2007-04-24 21:48:00,98.015,98.03,98.015,98.03,25200000.0
2007-04-24 21:49:00,98.03,98.03,98.0,98.01,56800000.0
2007-04-24 21:50:00,98.0,98.01,97.97,97.99,166000000.0
2007-04-24 21:51:00,97.98,98.0,97.98,97.98,191000003.0
2007-04-24 21:52:00,97.99,97.99,97.97,97.99,40600000.0
2007-04-24 21:53:00,98.0,98.0,97.98,97.985,80800000.0
2007-04-24 21:54:00,97.99,97.99,97.98,97.99,76800000.0
2007-04-24 21:55:00,97.99,98.01,97.98,97.99,169100001.0
2007-04-24 21:56:00,97.99,98.0,97.99,97.99,178000000.0
2007-04-24 21:57:00,98.0,98.01,97.99,98.01,190699998.0
2007-04-24 21:58:00,98.0,98.01,98.0,98.0,108400000.0
2007-04-24 21:59:00,98.0,98.02,97.98,98.015,238000003.0
2007-04-24 22:00:00,98.02,98.02,97.99,98.0,156600000.0
2007-04-24 22:01:00,98.01,98.01,97.99,98.0,142400000.0
2007-04-24 22:02:00,98.0,98.01,97.99,98.0,180000000.0
2007-04-24 22:03:00,97.99,98.01,97.99,98.0,65199998.0
2007-04-24 22:04:00,98.01,98.01,97.99,97.99,37100000.0
2007-04-24 22:05:00,97.985,98.01,97.985,98.0,32700000.0
2007-04-24 22:06:00,98.0,98.02,98.0,98.02,93100000.0
2007-04-24 22:07:00,98.01,98.01,98.01,98.01,52700000.0
2007-04-24 22:08:00,98.01,98.02,97.99,98.0,177100005.0
2007-04-24 22:09:00,98.01,98.01,97.99,98.01,391100001.0
2007-04-24 22:10:00,98.01,98.01,98.01,98.01,30400000.0
2007-04-24 22:11:00,98.01,98.02,98.0,98.01,49700000.0
2007-04-24 22:12:00,98.01,98.02,98.0,98.01,125500001.0
2007-04-24 22:13:00,98.01,98.03,98.01,98.01,83800000.0
2007-04-24 22:14:00,98.01,98.03,98.01,98.03,81700000.0
2007-04-24 22:15:00,98.04,98.04,98.02,98.03,29200000.0
2007-04-24 22:16:00,98.04,98.04,98.02,98.04,64600000.0
2007-04-24 22:17:00,98.04,98.04,98.03,98.03,12800000.0
2007-04-24 22:18:00,98.04,98.05,98.04,98.05,47200000.0
2007-04-24 22:19:00,98.05,98.06,98.05,98.06,131800000.0
2007-04-24 22:20:00,98.07,98.07,98.04,98.04,72500000.0
2007-04-24 22:21:00,98.05,98.05,98.03,98.03,32000000.0
2007-04-24 22:22:00,98.04,98.05,98.04,98.04,20800000.0
2007-04-24 22:23:00,98.04,98.04,98.02,98.04,86100000.0
2007-04-24 22:24:00,98.05,98.06,98.05,98.05,71700000.0
2007-04-24 22:25:00,98.05,98.05,98.04,98.04,15200000.0
2007-04-24 22:26:00,98.01,98.031,97.994,97.999,114500001.0
2007-04-24 22:27:00,98.04,98.04,98.04,98.04,79200000.0
2007-04-24 22:28:00,98.04,98.05,98.03,98.03,34900000.0
2007-04-24 22:29:00,98.04,98.06,98.02,98.06,90299999.0
2007-04-24 22:30:00,98.06,98.06,98.06,98.06,4800000.0
2007-04-24 22:31:00,98.06,98.06,98.06,98.06,6400000.0
2007-04-24 22:32:00,98.06,98.06,98.04,98.05,95600000.0
2007-04-24 22:33:00,98.06,98.06,98.02,98.03,83500000.0
2007-04-24 22:34:00,98.03,98.04,98.02,98.02,99600000.0
2007-04-24 22:35:00,98.02,98.09,98.01,98.08,304300008.0
2007-04-24 22:36:00,98.07,98.09,98.07,98.085,120800000.0
2007-04-24 22:37:00,98.09,98.09,98.075,98.09,102100000.0
2007-04-24 22:38:00,98.09,98.09,98.09,98.09,3200000.0
2007-04-24 22:39:00,98.09,98.09,98.08,98.08,17600000.0
2007-04-24 22:40:00,98.08,98.08,98.06,98.08,72000000.0
2007-04-24 22:41:00,98.09,98.09,98.07,98.09,68800000.0
2007-04-24 22:42:00,98.08,98.09,98.07,98.08,108999999.0
2007-04-24 22:43:00,98.08,98.09,98.08,98.08,20000000.0
2007-04-24 22:44:00,98.08,98.08,98.0,98.08,84400000.0
2007-04-24 22:45:00,98.08,98.1,98.07,98.09,73300000.0
2007-04-24 22:46:00,98.09,98.11,98.08,98.1,102500000.0
2007-04-24 22:47:00,98.1,98.1,98.095,98.1,76400000.0
2007-04-24 22:48:00,98.12,98.12,98.1,98.11,111300001.0
2007-04-24 22:49:00,98.1,98.11,98.07,98.095,96399999.0
2007-04-24 22:50:00,98.1,98.11,98.1,98.1,74699998.0
2007-04-24 22:51:00,98.09,98.09,98.08,98.08,60800000.0
2007-04-24 22:52:00,98.08,98.1,98.065,98.08,172800001.0
2007-04-24 22:53:00,98.08,98.09,98.08,98.09,44000000.0
2007-04-24 22:54:00,98.09,98.12,98.08,98.1,143999997.0
2007-04-24 22:55:00,98.1,98.14,98.1,98.11,130600000.0
2007-04-24 22:56:00,98.1,98.11,98.08,98.11,116100001.0
2007-04-24 22:57:00,98.11,98.12,98.1,98.1,90400000.0
2007-04-24 22:58:00,98.11,98.12,98.1,98.1,64800000.0
2007-04-24 22:59:00,98.1,98.12,98.1,98.12,35200000.0
2007-04-24 23:00:00,98.11,98.13,98.11,98.13,11900000.0
2007-04-24 23:01:00,98.11,98.12,98.1,98.11,35800000.0
2007-04-24 23:02:00,98.13,98.13,98.1,98.1,135400000.0
2007-04-24 23:03:00,98.12,98.12,98.11,98.11,165800001.0
2007-04-24 23:04:00,98.12,98.12,98.09,98.09,91200000.0
2007-04-24 23:05:00,98.11,98.11,98.1,98.1,47600000.0
2007-04-24 23:06:00,98.11,98.14,98.1,98.12,199300001.0
2007-04-24 23:07:00,98.14,98.15,98.14,98.15,30200000.0
2007-04-24 23:08:00,98.15,98.15,98.14,98.14,59500000.0
2007-04-24 23:09:00,98.14,98.15,98.1,98.13,90800000.0
2007-04-24 23:10:00,98.12,98.12,98.1,98.12,64200000.0
2007-04-24 23:11:00,98.1,98.12,98.1,98.11,29500000.0
2007-04-24 23:12:00,98.11,98.12,98.1,98.11,35100000.0
2007-04-24 23:13:00,98.11,98.11,98.11,98.11,8000000.0
2007-04-24 23:14:00,98.12,98.12,98.09,98.1,106000000.0
2007-04-24 23:15:00,98.1,98.14,98.08,98.115,356200000.0
2007-04-24 23:16:00,98.06,98.1,98.06,98.08,258799997.0
2007-04-24 23:17:00,98.08,98.1,98.06,98.09,313999998.0
2007-04-24 23:18:00,98.085,98.085,98.04,98.08,86399999.0
2007-04-24 23:19:00,98.08,98.09,98.06,98.07,148699999.0
2007-04-24 23:20:00,98.065,98.08,98.05,98.05,104200000.0
2007-04-24 23:21:00,98.05,98.07,98.05,98.07,96699998.0
2007-04-24 23:22:00,98.06,98.09,98.05,98.09,283300001.0
2007-04-24 23:23:00,98.09,98.09,98.07,98.07,60700000.0
2007-04-24 23:24:00,98.07,98.07,98.03,98.07,217700002.0
2007-04-24 23:25:00,98.065,98.065,98.05,98.06,68300000.0
2007-04-24 23:26:00,98.06,98.06,98.06,98.06,43800000.0
2007-04-24 23:27:00,98.06,98.06,98.04,98.04,119399998.0
2007-04-24 23:28:00,98.05,98.075,98.04,98.075,225900000.0
2007-04-24 23:29:00,98.075,98.075,98.065,98.065,77499999.0
2007-04-24 23:30:00,98.07,98.075,98.07,98.07,64300000.0
2007-04-24 23:31:00,98.07,98.09,98.07,98.08,203499995.0
2007-04-24 23:32:00,98.08,98.08,98.05,98.07,111900000.0
2007-04-24 23:33:00,98.07,98.08,98.07,98.07,17600000.0
2007-04-24 23:34:00,98.07,98.08,98.07,98.08,26400000.0
2007-04-24 23:35:00,98.08,98.08,98.08,98.08,3200000.0
2007-04-24 23:36:00,98.08,98.08,98.06,98.08,33600000.0
2007-04-24 23:37:00,98.07,98.09,98.065,98.075,61100000.0
2007-04-24 23:38:00,98.08,98.09,98.07,98.08,124000000.0
2007-04-24 23:39:00,98.08,98.09,98.08,98.09,51200000.0
2007-04-24 23:40:00,98.09,98.1,98.09,98.09,31200000.0
2007-04-24 23:41:00,98.09,98.09,98.08,98.08,12800000.0
2007-04-24 23:42:00,98.08,98.085,98.08,98.085,14800000.0
2007-04-24 23:43:00,98.055,98.056,98.012,98.012,845200000.0
2007-04-24 23:44:00,98.1,98.1,98.08,98.08,39600000.0
2007-04-24 23:45:00,98.08,98.1,98.07,98.07,71600000.0
2007-04-24 23:46:00,98.07,98.11,98.07,98.08,208800000.0
2007-04-24 23:47:00,98.08,98.08,98.07,98.08,33200000.0
2007-04-24 23:48:00,98.08,98.08,98.07,98.07,9600000.0
2007-04-24 23:49:00,98.07,98.07,98.065,98.07,46800000.0
2007-04-24 23:50:00,98.07,98.07,98.06,98.06,71800001.0
2007-04-24 23:51:00,98.06,98.06,98.05,98.05,60800000.0
2007-04-24 23:52:00,98.05,98.06,98.05,98.05,156400000.0
2007-04-24 23:53:00,98.05,98.06,98.05,98.06,52000000.0
2007-04-24 23:54:00,98.06,98.06,98.06,98.06,6400000.0
2007-04-24 23:55:00,98.033,98.041,98.021,98.023,426500003.0
2007-04-24 23:56:00,98.04,98.06,98.04,98.06,31200000.0
2007-04-24 23:57:00,98.04,98.04,98.04,98.04,14800000.0
2007-04-24 23:58:00,98.06,98.1,98.06,98.09,106800000.0
2007-04-24 23:59:00,98.1,98.11,98.09,98.1,95800000.0
2007-04-25 00:00:00,98.08,98.12,98.08,98.11,123000001.0
2007-04-25 00:01:00,98.11,98.11,98.08,98.08,73400000.0
2007-04-25 00:02:00,98.1,98.12,98.1,98.12,77099999.0
2007-04-25 00:03:00,98.12,98.12,98.11,98.12,23600000.0
2007-04-25 00:04:00,98.11,98.12,98.11,98.115,29600000.0
2007-04-25 00:05:00,98.12,98.12,98.11,98.11,27200000.0
2007-04-25 00:06:00,98.12,98.13,98.11,98.12,81200000.0
2007-04-25 00:07:00,98.12,98.12,98.11,98.11,18800000.0
2007-04-25 00:08:00,98.12,98.12,98.12,98.12,3200000.0
2007-04-25 00:09:00,98.109,98.116,98.095,98.112,336100001.0
2007-04-25 00:10:00,98.114,98.12,98.094,98.116,490000001.0
2007-04-25 00:11:00,98.11,98.12,98.11,98.12,16400000.0
2007-04-25 00:12:00,98.12,98.12,98.12,98.12,1600000.0
2007-04-25 00:13:00,98.12,98.12,98.11,98.11,34800000.0
2007-04-25 00:14:00,98.1,98.1,98.1,98.1,19600000.0
2007-04-25 00:15:00,98.1,98.1,98.1,98.1,8000000.0
2007-04-25 00:16:00,98.1,98.1,98.1,98.1,18400000.0
2007-04-25 00:17:00,98.1,98.11,98.1,98.1,16000000.0
2007-04-25 00:18:00,98.1,98.1,98.1,98.1,2400000.0
2007-04-25 00:19:00,98.1,98.12,98.1,98.12,40800000.0
2007-04-25 00:20:00,98.075,98.112,98.045,98.06,512800000.0
2007-04-25 00:21:00,98.12,98.12,98.12,98.12,11200000.0
2007-04-25 00:22:00,98.1,98.1,98.08,98.08,29800000.0
2007-04-25 00:23:00,98.09,98.1,98.09,98.09,40400000.0
2007-04-25 00:24:00,98.047,98.068,98.01,98.032,365600002.0
2007-04-25 00:25:00,98.054,98.098,98.047,98.098,655100000.0
2007-04-25 00:26:00,98.09,98.09,98.09,98.09,18400000.0
2007-04-25 00:27:00,98.1,98.11,98.1,98.11,26800000.0
2007-04-25 00:28:00,98.11,98.11,98.08,98.09,98400000.0
2007-04-25 00:29:00,98.09,98.09,98.07,98.08,61600000.0
2007-04-25 00:30:00,97.998,98.037,97.991,97.995,339399999.0
2007-04-25 00:31:00,98.028,98.068,98.028,98.037,276899998.0
2007-04-25 00:32:00,98.08,98.09,98.08,98.09,49600000.0
2007-04-25 00:33:00,98.085,98.1,98.08,98.1,70400000.0
2007-04-25 00:34:00,98.09,98.1,98.09,98.1,45600000.0
2007-04-25 00:35:00,98.09,98.1,98.09,98.09,16800000.0
2007-04-25 00:36:00,98.1,98.1,98.09,98.09,24400000.0
2007-04-25 00:37:00,98.09,98.09,98.09,98.09,4000000.0
2007-04-25 00:38:00,98.09,98.09,98.09,98.09,9600000.0
2007-04-25 00:39:00,98.09,98.09,98.09,98.09,2400000.0
2007-04-25 00:40:00,98.08,98.09,98.07,98.07,82800000.0
2007-04-25 00:41:00,98.08,98.08,98.06,98.07,66400000.0
2007-04-25 00:42:00,98.07,98.08,98.07,98.07,44400000.0
2007-04-25 00:43:00,98.08,98.08,98.08,98.08,1600000.0
2007-04-25 00:44:00,98.07,98.08,98.07,98.08,14000000.0
2007-04-25 00:45:00,98.075,98.075,98.07,98.07,68400000.0
2007-04-25 00:46:00,98.07,98.08,98.07,98.07,127600000.0
2007-04-25 00:47:00,98.08,98.08,98.06,98.06,121600000.0
2007-04-25 00:48:00,98.07,98.08,98.06,98.07,166800000.0
2007-04-25 00:49:00,98.07,98.07,98.06,98.07,25600000.0
2007-04-25 00:50:00,98.06,98.09,98.05,98.09,122799996.0
2007-04-25 00:51:00,98.08,98.1,98.08,98.08,146800000.0
2007-04-25 00:52:00,98.08,98.09,98.07,98.08,183299998.0
2007-04-25 00:53:00,98.09,98.14,98.09,98.12,418200000.0
2007-04-25 00:54:00,98.125,98.14,98.12,98.14,21600000.0
2007-04-25 00:55:00,98.15,98.15,98.13,98.13,63200000.0
2007-04-25 00:56:00,98.13,98.13,98.12,98.125,26400000.0
2007-04-25 00:57:00,98.13,98.13,98.09,98.09,85600000.0
2007-04-25 00:58:00,98.09,98.1,98.09,98.1,58400000.0
2007-04-25 00:59:00,98.1,98.12,98.09,98.09,71000000.0
2007-04-25 01:00:00,98.11,98.11,98.11,98.11,800000.0
2007-04-25 01:01:00,98.12,98.12,98.11,98.11,27200000.0
2007-04-25 01:02:00,98.11,98.14,98.11,98.13,58800000.0
2007-04-25 01:03:00,98.13,98.13,98.115,98.12,30800000.0
2007-04-25 01:04:00,98.11,98.11,98.08,98.09,260300002.0
2007-04-25 01:05:00,98.095,98.13,98.095,98.13,82400000.0
2007-04-25 01:06:00,98.13,98.13,98.13,98.13,29200000.0
2007-04-25 01:07:00,98.13,98.16,98.13,98.16,28300000.0
2007-04-25 01:08:00,98.17,98.22,98.17,98.2,245099998.0
2007-04-25 01:09:00,98.21,98.225,98.18,98.22,260700002.0
2007-04-25 01:10:00,98.22,98.24,98.22,98.22,219999998.0
2007-04-25 01:11:00,98.225,98.27,98.22,98.26,234000000.0
2007-04-25 01:12:00,98.25,98.26,98.22,98.23,169200000.0
2007-04-25 01:13:00,98.23,98.26,98.23,98.25,333100000.0
2007-04-25 01:14:00,98.25,98.27,98.25,98.27,191400000.0
2007-04-25 01:15:00,98.27,98.39,98.27,98.36,504400001.0
2007-04-25 01:16:00,98.36,98.42,98.34,98.42,562999999.0
2007-04-25 01:17:00,98.42,98.465,98.39,98.42,323700001.0
2007-04-25 01:18:00,98.42,98.43,98.4,98.43,323599997.0
2007-04-25 01:19:00,98.425,98.45,98.42,98.43,102000000.0
2007-04-25 01:20:00,98.43,98.44,98.41,98.42,294000000.0
2007-04-25 01:21:00,98.42,98.43,98.39,98.4,254000000.0
2007-04-25 01:22:00,98.39,98.39,98.32,98.35,324300000.0
2007-04-25 01:23:00,98.34,98.34,98.25,98.27,354700000.0
2007-04-25 01:24:00,98.28,98.3,98.27,98.295,264300000.0
2007-04-25 01:25:00,98.295,98.34,98.28,98.33,321699999.0
2007-04-25 01:26:00,98.335,98.34,98.3,98.32,207199998.0
2007-04-25 01:27:00,98.33,98.34,98.31,98.31,168000001.0
2007-04-25 01:28:00,98.325,98.33,98.31,98.33,82100002.0
2007-04-25 01:29:00,98.32,98.33,98.29,98.29,267600000.0
2007-04-25 01:30:00,98.28,98.28,98.25,98.25,306899999.0
2007-04-25 01:31:00,98.25,98.25,98.23,98.24,172699996.0
2007-04-25 01:32:00,98.23,98.27,98.23,98.25,240200000.0
2007-04-25 01:33:00,98.26,98.26,98.23,98.24,241600001.0
2007-04-25 01:34:00,98.25,98.26,98.23,98.25,261500002.0
2007-04-25 01:35:00,98.26,98.265,98.26,98.26,177600000.0
2007-04-25 01:36:00,98.26,98.26,98.26,98.26,4800000.0
2007-04-25 01:37:00,98.25,98.25,98.25,98.25,11600000.0
2007-04-25 01:38:00,98.26,98.27,98.26,98.26,165200002.0
2007-04-25 01:39:00,98.27,98.28,98.27,98.27,39700000.0
2007-04-25 01:40:00,98.265,98.27,98.26,98.27,63600000.0
2007-04-25 01:41:00,98.27,98.3,98.27,98.3,36000000.0
2007-04-25 01:42:00,98.3,98.3,98.27,98.28,253000000.0
2007-04-25 01:43:00,98.29,98.34,98.29,98.33,487800000.0
2007-04-25 01:44:00,98.34,98.35,98.335,98.35,245100000.0
2007-04-25 01:45:00,98.34,98.36,98.33,98.36,252900002.0
2007-04-25 01:46:00,98.36,98.37,98.36,98.37,77600000.0
2007-04-25 01:47:00,98.365,98.365,98.35,98.36,145000000.0
2007-04-25 01:48:00,98.35,98.36,98.34,98.35,236699999.0
2007-04-25 01:49:00,98.35,98.37,98.35,98.37,169400000.0
2007-04-25 01:50:00,98.36,98.38,98.35,98.36,459499997.0
2007-04-25 01:51:00,98.36,98.38,98.36,98.37,127599998.0
2007-04-25 01:52:00,98.37,98.37,98.36,98.36,55200000.0
2007-04-25 01:53:00,98.36,98.36,98.34,98.34,68000000.0
2007-04-25 01:54:00,98.34,98.36,98.33,98.35,81999998.0
2007-04-25 01:55:00,98.345,98.36,98.34,98.36,47500000.0
2007-04-25 01:56:00,98.36,98.37,98.36,98.36,524700000.0
2007-04-25 01:57:00,98.36,98.37,98.36,98.37,208899999.0
2007-04-25 01:58:00,98.37,98.37,98.36,98.37,148999999.0
2007-04-25 01:59:00,98.37,98.38,98.37,98.38,49800000.0
2007-04-25 02:00:00,98.38,98.38,98.36,98.36,211600000.0
2007-04-25 02:01:00,98.35,98.35,98.3,98.32,245900001.0
2007-04-25 02:02:00,98.32,98.335,98.3,98.325,211300002.0
2007-04-25 02:03:00,98.33,98.33,98.28,98.295,258899998.0
2007-04-25 02:04:00,98.3,98.305,98.29,98.3,118700000.0
2007-04-25 02:05:00,98.31,98.32,98.29,98.29,367600000.0
2007-04-25 02:06:00,98.29,98.31,98.27,98.3,258900001.0
2007-04-25 02:07:00,98.305,98.32,98.3,98.31,276700000.0
2007-04-25 02:08:00,98.32,98.32,98.28,98.305,260800000.0
2007-04-25 02:09:00,98.305,98.31,98.29,98.3,266399999.0
2007-04-25 02:10:00,98.3,98.31,98.27,98.285,456399999.0
2007-04-25 02:11:00,98.29,98.29,98.285,98.285,18400000.0
2007-04-25 02:12:00,98.29,98.29,98.27,98.28,185200000.0
2007-04-25 02:13:00,98.28,98.28,98.26,98.27,140400000.0
2007-04-25 02:14:00,98.28,98.28,98.26,98.27,179000000.0
2007-04-25 02:15:00,98.28,98.28,98.27,98.27,37200000.0
2007-04-25 02:16:00,98.28,98.28,98.25,98.26,186400000.0
2007-04-25 02:17:00,98.26,98.28,98.26,98.27,42000000.0
2007-04-25 02:18:00,98.28,98.28,98.25,98.25,116000000.0
2007-04-25 02:19:00,98.25,98.27,98.24,98.26,170800000.0
2007-04-25 02:20:00,98.26,98.26,98.24,98.25,72800000.0
2007-04-25 02:21:00,98.25,98.25,98.25,98.25,48800000.0
2007-04-25 02:22:00,98.26,98.26,98.24,98.26,252499998.0
2007-04-25 02:23:00,98.255,98.27,98.25,98.27,28000000.0
2007-04-25 02:24:00,98.27,98.27,98.255,98.255,85200000.0
2007-04-25 02:25:00,98.25,98.29,98.25,98.29,220600002.0
2007-04-25 02:26:00,98.29,98.29,98.26,98.26,251500001.0
2007-04-25 02:27:00,98.27,98.285,98.24,98.28,181600001.0
2007-04-25 02:28:00,98.28,98.28,98.26,98.265,187300000.0
2007-04-25 02:29:00,98.26,98.3,98.26,98.28,291000001.0
2007-04-25 02:30:00,98.27,98.27,98.27,98.27,51900000.0
2007-04-25 02:31:00,98.28,98.28,98.26,98.27,163799998.0
2007-04-25 02:32:00,98.265,98.27,98.23,98.25,387699993.0
2007-04-25 02:33:00,98.24,98.25,98.24,98.25,95200000.0
2007-04-25 02:34:00,98.25,98.25,98.25,98.25,23200000.0
2007-04-25 02:35:00,98.25,98.25,98.22,98.25,223900000.0
2007-04-25 02:36:00,98.25,98.25,98.24,98.24,111000000.0
2007-04-25 02:37:00,98.24,98.25,98.22,98.22,158500000.0
2007-04-25 02:38:00,98.22,98.23,98.22,98.23,158000000.0
2007-04-25 02:39:00,98.23,98.24,98.22,98.23,103600000.0
2007-04-25 02:40:00,98.22,98.24,98.22,98.24,216600001.0
2007-04-25 02:41:00,98.23,98.24,98.22,98.24,191100002.0
2007-04-25 02:42:00,98.24,98.24,98.22,98.22,288700000.0
2007-04-25 02:43:00,98.23,98.235,98.21,98.23,154700000.0
2007-04-25 02:44:00,98.23,98.23,98.19,98.195,242799998.0
2007-04-25 02:45:00,98.205,98.205,98.18,98.19,175099998.0
2007-04-25 02:46:00,98.19,98.19,98.16,98.19,431799998.0
2007-04-25 02:47:00,98.185,98.2,98.18,98.2,151200000.0
2007-04-25 02:48:00,98.2,98.21,98.18,98.195,340000002.0
2007-04-25 02:49:00,98.2,98.2,98.18,98.19,163700002.0
2007-04-25 02:50:00,98.19,98.19,98.19,98.19,103600000.0
2007-04-25 02:51:00,98.19,98.19,98.17,98.18,190700000.0
2007-04-25 02:52:00,98.18,98.21,98.18,98.21,132999999.0
2007-04-25 02:53:00,98.21,98.22,98.2,98.22,163699999.0
2007-04-25 02:54:00,98.22,98.22,98.19,98.21,330499998.0
2007-04-25 02:55:00,98.21,98.22,98.19,98.19,417499997.0
2007-04-25 02:56:00,98.2,98.22,98.195,98.21,221600000.0
2007-04-25 02:57:00,98.21,98.22,98.19,98.19,137200001.0
2007-04-25 02:58:00,98.19,98.21,98.19,98.21,161899999.0
2007-04-25 02:59:00,98.21,98.22,98.21,98.22,253400000.0
2007-04-25 03:00:00,98.2,98.21,98.17,98.18,257300000.0
2007-04-25 03:01:00,98.185,98.19,98.14,98.14,344900000.0
2007-04-25 03:02:00,98.13,98.155,98.13,98.15,360800000.0
2007-04-25 03:03:00,98.15,98.15,98.12,98.13,276500000.0
2007-04-25 03:04:00,98.125,98.13,98.11,98.11,295400000.0
2007-04-25 03:05:00,98.1,98.12,98.1,98.12,183800000.0
2007-04-25 03:06:00,98.12,98.14,98.12,98.14,145600000.0
2007-04-25 03:07:00,98.14,98.14,98.1,98.11,210800000.0
2007-04-25 03:08:00,98.11,98.12,98.1,98.115,107600000.0
2007-04-25 03:09:00,98.11,98.12,98.11,98.12,36200000.0
2007-04-25 03:10:00,98.12,98.12,98.09,98.1,295200000.0
2007-04-25 03:11:00,98.09,98.1,98.07,98.09,369200000.0
2007-04-25 03:12:00,98.1,98.1,98.07,98.085,473099997.0
2007-04-25 03:13:00,98.085,98.1,98.06,98.07,274799997.0
2007-04-25 03:14:00,98.08,98.14,98.08,98.14,144700000.0
2007-04-25 03:15:00,98.14,98.2,98.13,98.17,380100000.0
2007-04-25 03:16:00,98.17,98.18,98.16,98.16,211500000.0
2007-04-25 03:17:00,98.16,98.18,98.15,98.17,513800002.0
2007-04-25 03:18:00,98.17,98.18,98.16,98.165,352500000.0
2007-04-25 03:19:00,98.17,98.18,98.17,98.18,295600001.0
2007-04-25 03:20:00,98.18,98.25,98.18,98.24,304900000.0
2007-04-25 03:21:00,98.24,98.31,98.23,98.3,447900000.0
2007-04-25 03:22:00,98.31,98.31,98.26,98.28,141800000.0
2007-04-25 03:23:00,98.28,98.28,98.24,98.265,349299999.0
2007-04-25 03:24:00,98.27,98.3,98.27,98.3,180600000.0
2007-04-25 03:25:00,98.3,98.3,98.28,98.3,179200000.0
2007-04-25 03:26:00,98.3,98.31,98.28,98.29,278600000.0
2007-04-25 03:27:00,98.29,98.29,98.26,98.28,379200000.0
2007-04-25 03:28:00,98.285,98.31,98.28,98.295,216700000.0
2007-04-25 03:29:00,98.3,98.32,98.28,98.29,177900002.0
2007-04-25 03:30:00,98.29,98.35,98.29,98.34,660199994.0
2007-04-25 03:31:00,98.34,98.35,98.33,98.35,195599998.0
2007-04-25 03:32:00,98.34,98.35,98.32,98.34,170400000.0
2007-04-25 03:33:00,98.34,98.37,98.32,98.37,303100000.0
2007-04-25 03:34:00,98.36,98.37,98.34,98.34,215200000.0
2007-04-25 03:35:00,98.34,98.35,98.34,98.35,196000000.0
2007-04-25 03:36:00,98.35,98.355,98.32,98.35,296199999.0
2007-04-25 03:37:00,98.335,98.37,98.33,98.34,346600001.0
2007-04-25 03:38:00,98.33,98.345,98.31,98.32,300399998.0
2007-04-25 03:39:00,98.32,98.33,98.31,98.31,133600000.0
2007-04-25 03:40:00,98.31,98.31,98.295,98.31,84100000.0
2007-04-25 03:41:00,98.3,98.3,98.26,98.275,432800004.0
2007-04-25 03:42:00,98.27,98.28,98.24,98.25,423400001.0
2007-04-25 03:43:00,98.25,98.28,98.24,98.26,270199999.0
2007-04-25 03:44:00,98.26,98.28,98.24,98.27,336300002.0
2007-04-25 03:45:00,98.28,98.28,98.255,98.28,132400000.0
2007-04-25 03:46:00,98.28,98.28,98.245,98.26,165800000.0
2007-04-25 03:47:00,98.24,98.25,98.22,98.24,351399999.0
2007-04-25 03:48:00,98.24,98.26,98.24,98.24,113500000.0
2007-04-25 03:49:00,98.25,98.25,98.22,98.25,292399996.0
2007-04-25 03:50:00,98.245,98.25,98.21,98.22,184700001.0
2007-04-25 03:51:00,98.22,98.24,98.2,98.22,211900000.0
2007-04-25 03:52:00,98.23,98.25,98.23,98.24,182700000.0
2007-04-25 03:53:00,98.24,98.245,98.24,98.245,29800000.0
2007-04-25 03:54:00,98.24,98.245,98.23,98.24,167600001.0
2007-04-25 03:55:00,98.24,98.24,98.24,98.24,44000000.0
2007-04-25 03:56:00,98.25,98.27,98.24,98.26,128400000.0
2007-04-25 03:57:00,98.27,98.28,98.25,98.27,419800000.0
2007-04-25 03:58:00,98.27,98.27,98.26,98.26,36400000.0
2007-04-25 03:59:00,98.26,98.27,98.25,98.26,87500000.0
2007-04-25 04:00:00,98.25,98.27,98.24,98.255,410599998.0
2007-04-25 04:01:00,98.27,98.29,98.26,98.29,217600000.0
2007-04-25 04:02:00,98.29,98.29,98.28,98.28,85200000.0
2007-04-25 04:03:00,98.28,98.28,98.275,98.28,86500000.0
2007-04-25 04:04:00,98.275,98.28,98.27,98.28,84600003.0
2007-04-25 04:05:00,98.28,98.29,98.27,98.29,109600001.0
2007-04-25 04:06:00,98.29,98.29,98.27,98.28,109100000.0
2007-04-25 04:07:00,98.28,98.28,98.27,98.27,136800000.0
2007-04-25 04:08:00,98.28,98.31,98.28,98.29,129700000.0
2007-04-25 04:09:00,98.285,98.3,98.285,98.29,171300000.0
2007-04-25 04:10:00,98.29,98.29,98.29,98.29,11200000.0
2007-04-25 04:11:00,98.29,98.3,98.29,98.3,34400000.0
2007-04-25 04:12:00,98.3,98.3,98.29,98.3,118000000.0
2007-04-25 04:13:00,98.3,98.3,98.3,98.3,46800000.0
2007-04-25 04:14:00,98.3,98.3,98.3,98.3,79600000.0
2007-04-25 04:15:00,98.3,98.31,98.295,98.31,53700000.0
2007-04-25 04:16:00,98.31,98.34,98.3,98.33,241499999.0
2007-04-25 04:17:00,98.34,98.35,98.32,98.32,190800000.0
2007-04-25 04:18:00,98.32,98.33,98.3,98.33,159900000.0
2007-04-25 04:19:00,98.33,98.33,98.29,98.31,263400000.0
2007-04-25 04:20:00,98.31,98.33,98.3,98.33,192800002.0
2007-04-25 04:21:00,98.325,98.36,98.325,98.36,630900003.0
2007-04-25 04:22:00,98.37,98.37,98.32,98.34,340500001.0
2007-04-25 04:23:00,98.34,98.34,98.255,98.26,360699999.0
2007-04-25 04:24:00,98.27,98.29,98.24,98.24,305100000.0
2007-04-25 04:25:00,98.24,98.26,98.24,98.26,209000002.0
2007-04-25 04:26:00,98.255,98.27,98.255,98.26,60800000.0
2007-04-25 04:27:00,98.26,98.27,98.24,98.25,77300000.0
2007-04-25 04:28:00,98.24,98.25,98.23,98.235,236699999.0
2007-04-25 04:29:00,98.23,98.245,98.23,98.235,166599999.0
2007-04-25 04:30:00,98.235,98.25,98.235,98.25,43200000.0
2007-04-25 04:31:00,98.25,98.25,98.23,98.24,142800000.0
2007-04-25 04:32:00,98.24,98.25,98.23,98.25,115199999.0
2007-04-25 04:33:00,98.27,98.28,98.27,98.28,158300000.0
2007-04-25 04:34:00,98.27,98.28,98.24,98.24,79300000.0
2007-04-25 04:35:00,98.24,98.25,98.23,98.24,119600000.0
2007-04-25 04:36:00,98.25,98.255,98.24,98.25,114800000.0
2007-04-25 04:37:00,98.25,98.26,98.25,98.26,92800000.0
2007-04-25 04:38:00,98.26,98.26,98.255,98.255,22400000.0
2007-04-25 04:39:00,98.26,98.27,98.26,98.27,42800000.0
2007-04-25 04:40:00,98.265,98.27,98.26,98.27,20800000.0
2007-04-25 04:41:00,98.26,98.27,98.26,98.26,24800000.0
2007-04-25 04:42:00,98.26,98.26,98.26,98.26,31200000.0
2007-04-25 04:43:00,98.26,98.27,98.26,98.26,48000000.0
2007-04-25 04:44:00,98.265,98.27,98.26,98.27,59600000.0
2007-04-25 04:45:00,98.265,98.27,98.255,98.26,64800000.0
2007-04-25 04:46:00,98.27,98.27,98.25,98.26,74100000.0
2007-04-25 04:47:00,98.26,98.26,98.26,98.26,38000000.0
2007-04-25 04:48:00,98.255,98.26,98.25,98.26,20000000.0
2007-04-25 04:49:00,98.26,98.26,98.26,98.26,9200000.0
2007-04-25 04:50:00,98.265,98.27,98.26,98.26,86800000.0
2007-04-25 04:51:00,98.27,98.27,98.27,98.27,37200000.0
2007-04-25 04:52:00,98.235,98.25,98.213,98.235,87300000.0
2007-04-25 04:53:00,98.27,98.27,98.25,98.25,130000000.0
2007-04-25 04:54:00,98.25,98.25,98.22,98.225,68900000.0
2007-04-25 04:55:00,98.22,98.24,98.21,98.23,254300000.0
2007-04-25 04:56:00,98.22,98.23,98.22,98.22,116000000.0
2007-04-25 04:57:00,98.22,98.22,98.22,98.22,3200000.0
2007-04-25 04:58:00,98.21,98.22,98.21,98.22,27200000.0
2007-04-25 04:59:00,98.22,98.22,98.21,98.215,44800000.0
2007-04-25 05:00:00,98.21,98.22,98.21,98.22,120800004.0
2007-04-25 05:01:00,98.22,98.23,98.22,98.23,26700000.0
2007-04-25 05:02:00,98.23,98.24,98.22,98.235,162700002.0
2007-04-25 05:03:00,98.235,98.25,98.23,98.245,106000001.0
2007-04-25 05:04:00,98.24,98.245,98.24,98.24,49600000.0
2007-04-25 05:05:00,98.245,98.245,98.245,98.245,7600000.0
2007-04-25 05:06:00,98.245,98.245,98.23,98.235,92700000.0
2007-04-25 05:07:00,98.235,98.235,98.235,98.235,7600000.0
2007-04-25 05:08:00,98.24,98.25,98.24,98.25,41200000.0
2007-04-25 05:09:00,98.25,98.25,98.25,98.25,11600000.0
2007-04-25 05:10:00,98.218,98.261,98.192,98.202,149500000.0
2007-04-25 05:11:00,98.26,98.26,98.25,98.26,109100000.0
2007-04-25 05:12:00,98.26,98.27,98.25,98.26,147599999.0
2007-04-25 05:13:00,98.26,98.26,98.26,98.26,58400000.0
2007-04-25 05:14:00,98.27,98.27,98.26,98.27,75600000.0
2007-04-25 05:15:00,98.28,98.28,98.26,98.28,47200000.0
2007-04-25 05:16:00,98.27,98.28,98.27,98.27,20000000.0
2007-04-25 05:17:00,98.27,98.28,98.27,98.28,145600000.0
2007-04-25 05:18:00,98.28,98.29,98.28,98.28,52000000.0
2007-04-25 05:19:00,98.28,98.29,98.28,98.29,154300000.0
2007-04-25 05:20:00,98.29,98.29,98.27,98.28,155999998.0
2007-04-25 05:21:00,98.29,98.31,98.29,98.31,69500000.0
2007-04-25 05:22:00,98.31,98.31,98.29,98.3,205099999.0
2007-04-25 05:23:00,98.3,98.31,98.3,98.3,137700000.0
2007-04-25 05:24:00,98.3,98.3,98.3,98.3,64800000.0
2007-04-25 05:25:00,98.3,98.3,98.29,98.3,149200000.0
2007-04-25 05:26:00,98.3,98.3,98.29,98.3,86800000.0
2007-04-25 05:27:00,98.3,98.33,98.3,98.32,297500000.0
2007-04-25 05:28:00,98.31,98.31,98.3,98.3,60400000.0
2007-04-25 05:29:00,98.305,98.31,98.3,98.3,47600000.0
2007-04-25 05:30:00,98.31,98.32,98.31,98.31,61600000.0
2007-04-25 05:31:00,98.31,98.32,98.29,98.29,126400000.0
2007-04-25 05:32:00,98.29,98.29,98.28,98.28,66800000.0
2007-04-25 05:33:00,98.28,98.29,98.28,98.28,117900000.0
2007-04-25 05:34:00,98.28,98.31,98.28,98.31,261300001.0
2007-04-25 05:35:00,98.31,98.31,98.3,98.3,54000000.0
2007-04-25 05:36:00,98.3,98.3,98.29,98.29,51600000.0
2007-04-25 05:37:00,98.29,98.29,98.28,98.29,57600000.0
2007-04-25 05:38:00,98.29,98.29,98.28,98.29,110000000.0
2007-04-25 05:39:00,98.29,98.3,98.29,98.3,97200000.0
2007-04-25 05:40:00,98.295,98.3,98.29,98.295,55100000.0
2007-04-25 05:41:00,98.3,98.3,98.28,98.28,120400000.0
2007-04-25 05:42:00,98.28,98.3,98.27,98.3,154400001.0
2007-04-25 05:43:00,98.29,98.29,98.29,98.29,20000000.0
2007-04-25 05:44:00,98.29,98.29,98.28,98.28,14800000.0
2007-04-25 05:45:00,98.29,98.29,98.28,98.29,53100000.0
2007-04-25 05:46:00,98.223,98.234,98.215,98.225,108900000.0
2007-04-25 05:47:00,98.3,98.3,98.27,98.275,82800000.0
2007-04-25 05:48:00,98.275,98.28,98.27,98.28,194100000.0
2007-04-25 05:49:00,98.28,98.29,98.28,98.28,73600000.0
2007-04-25 05:50:00,98.29,98.29,98.27,98.285,84000000.0
2007-04-25 05:51:00,98.28,98.28,98.28,98.28,20800000.0
2007-04-25 05:52:00,98.29,98.29,98.29,98.29,3200000.0
2007-04-25 05:53:00,98.29,98.29,98.28,98.29,146400000.0
2007-04-25 05:54:00,98.295,98.3,98.28,98.29,154799998.0
2007-04-25 05:55:00,98.3,98.3,98.28,98.28,94700000.0
2007-04-25 05:56:00,98.3,98.3,98.28,98.3,58000000.0
2007-04-25 05:57:00,98.28,98.3,98.28,98.28,63900000.0
2007-04-25 05:58:00,98.28,98.3,98.27,98.3,35900000.0
2007-04-25 05:59:00,98.3,98.3,98.3,98.3,4900000.0
2007-04-25 06:00:00,98.3,98.31,98.29,98.29,144999997.0
2007-04-25 06:01:00,98.305,98.31,98.3,98.31,81800000.0
2007-04-25 06:02:00,98.31,98.33,98.3,98.33,79000000.0
2007-04-25 06:03:00,98.33,98.33,98.32,98.32,47600000.0
2007-04-25 06:04:00,98.31,98.32,98.3,98.31,90599999.0
2007-04-25 06:05:00,98.31,98.32,98.3,98.31,115000000.0
2007-04-25 06:06:00,98.31,98.31,98.3,98.3,122100000.0
2007-04-25 06:07:00,98.3,98.3,98.28,98.28,47400000.0
2007-04-25 06:08:00,98.3,98.3,98.28,98.29,43700000.0
2007-04-25 06:09:00,98.29,98.3,98.27,98.27,98199999.0
2007-04-25 06:10:00,98.27,98.28,98.27,98.28,161900000.0
2007-04-25 06:11:00,98.28,98.3,98.28,98.3,46800000.0
2007-04-25 06:12:00,98.3,98.3,98.28,98.3,16000000.0
2007-04-25 06:13:00,98.226,98.239,98.222,98.239,13600000.0
2007-04-25 06:14:00,98.269,98.272,98.237,98.272,39200000.0
2007-04-25 06:15:00,98.3,98.3,98.28,98.28,20600000.0
2007-04-25 06:16:00,98.3,98.305,98.29,98.3,142700000.0
2007-04-25 06:17:00,98.3,98.3,98.3,98.3,26000000.0
2007-04-25 06:18:00,98.305,98.31,98.3,98.3,78200000.0
2007-04-25 06:19:00,98.3,98.3,98.28,98.3,103600000.0
2007-04-25 06:20:00,98.3,98.31,98.28,98.3,117300000.0
2007-04-25 06:21:00,98.3,98.3,98.28,98.3,87200000.0
2007-04-25 06:22:00,98.3,98.31,98.29,98.295,136500000.0
2007-04-25 06:23:00,98.3,98.3,98.3,98.3,14400000.0
2007-04-25 06:24:00,98.3,98.305,98.3,98.305,24400000.0
2007-04-25 06:25:00,98.305,98.31,98.29,98.31,149099999.0
2007-04-25 06:26:00,98.31,98.32,98.31,98.31,65600000.0
2007-04-25 06:27:00,98.31,98.31,98.3,98.31,117900000.0
2007-04-25 06:28:00,98.31,98.31,98.29,98.3,153900000.0
2007-04-25 06:29:00,98.315,98.315,98.3,98.315,263999996.0
2007-04-25 06:30:00,98.32,98.32,98.31,98.32,109300000.0
2007-04-25 06:31:00,98.31,98.32,98.31,98.32,32400000.0
2007-04-25 06:32:00,98.315,98.315,98.31,98.31,26000000.0
2007-04-25 06:33:00,98.31,98.32,98.3,98.3,101900000.0
2007-04-25 06:34:00,98.3,98.32,98.3,98.32,144700000.0
2007-04-25 06:35:00,98.279,98.283,98.248,98.283,61200000.0
2007-04-25 06:36:00,98.32,98.32,98.31,98.31,12400000.0
2007-04-25 06:37:00,98.31,98.32,98.31,98.32,70800000.0
2007-04-25 06:38:00,98.32,98.32,98.32,98.32,49200000.0
2007-04-25 06:39:00,98.31,98.31,98.3,98.3,181699998.0
2007-04-25 06:40:00,98.3,98.31,98.3,98.31,139700000.0
2007-04-25 06:41:00,98.32,98.32,98.32,98.32,6400000.0
2007-04-25 06:42:00,98.32,98.32,98.32,98.32,20000000.0
2007-04-25 06:43:00,98.32,98.32,98.31,98.32,14000000.0
2007-04-25 06:44:00,98.32,98.32,98.32,98.32,3200000.0
2007-04-25 06:45:00,98.289,98.298,98.28,98.281,56000000.0
2007-04-25 06:46:00,98.31,98.32,98.31,98.32,40000000.0
2007-04-25 06:47:00,98.32,98.33,98.32,98.33,24800000.0
2007-04-25 06:48:00,98.32,98.34,98.32,98.33,72000000.0
2007-04-25 06:49:00,98.33,98.35,98.3,98.3,226300000.0
2007-04-25 06:50:00,98.305,98.32,98.3,98.31,127500000.0
2007-04-25 06:51:00,98.32,98.32,98.31,98.32,190700000.0
2007-04-25 06:52:00,98.32,98.32,98.29,98.31,188200002.0
2007-04-25 06:53:00,98.3,98.31,98.3,98.31,101300000.0
2007-04-25 06:54:00,98.3,98.305,98.29,98.29,112600000.0
2007-04-25 06:55:00,98.31,98.33,98.3,98.33,202400000.0
2007-04-25 06:56:00,98.33,98.33,98.32,98.32,99600000.0
2007-04-25 06:57:00,98.32,98.32,98.29,98.31,214599998.0
2007-04-25 06:58:00,98.31,98.31,98.3,98.3,44800000.0
2007-04-25 06:59:00,98.31,98.31,98.31,98.31,38800000.0
2007-04-25 07:00:00,98.305,98.31,98.29,98.295,152800000.0
2007-04-25 07:01:00,98.3,98.3,98.26,98.27,164000000.0
2007-04-25 07:02:00,98.27,98.28,98.255,98.27,109900000.0
2007-04-25 07:03:00,98.27,98.28,98.27,98.28,129900000.0
2007-04-25 07:04:00,98.28,98.28,98.26,98.27,114800000.0
2007-04-25 07:05:00,98.265,98.27,98.255,98.26,130300000.0
2007-04-25 07:06:00,98.26,98.26,98.26,98.26,23200000.0
2007-04-25 07:07:00,98.26,98.27,98.26,98.27,202400000.0
2007-04-25 07:08:00,98.26,98.28,98.26,98.275,143200000.0
2007-04-25 07:09:00,98.27,98.285,98.27,98.28,99200000.0
2007-04-25 07:10:00,98.28,98.285,98.28,98.285,246800000.0
2007-04-25 07:11:00,98.28,98.28,98.28,98.28,90800000.0
2007-04-25 07:12:00,98.285,98.29,98.28,98.285,48700000.0
2007-04-25 07:13:00,98.28,98.3,98.28,98.3,75200000.0
2007-04-25 07:14:00,98.3,98.3,98.3,98.3,23200000.0
2007-04-25 07:15:00,98.295,98.3,98.29,98.3,30000000.0
2007-04-25 07:16:00,98.3,98.3,98.29,98.29,44000000.0
2007-04-25 07:17:00,98.29,98.32,98.29,98.31,133200000.0
2007-04-25 07:18:00,98.29,98.31,98.28,98.31,125099999.0
2007-04-25 07:19:00,98.29,98.31,98.285,98.295,119399999.0
2007-04-25 07:20:00,98.3,98.3,98.28,98.295,144199999.0
2007-04-25 07:21:00,98.3,98.3,98.3,98.3,21600000.0
2007-04-25 07:22:00,98.3,98.3,98.29,98.29,63600000.0
2007-04-25 07:23:00,98.29,98.29,98.28,98.29,72400000.0
2007-04-25 07:24:00,98.28,98.29,98.28,98.29,22900000.0
2007-04-25 07:25:00,98.29,98.29,98.28,98.28,71600000.0
2007-04-25 07:26:00,98.28,98.29,98.28,98.28,62400000.0
2007-04-25 07:27:00,98.28,98.3,98.28,98.29,50400000.0
2007-04-25 07:28:00,98.29,98.29,98.29,98.29,1600000.0
2007-04-25 07:29:00,98.257,98.297,98.252,98.254,137700000.0
2007-04-25 07:30:00,98.29,98.3,98.28,98.3,122400000.0
2007-04-25 07:31:00,98.3,98.31,98.29,98.31,73600000.0
2007-04-25 07:32:00,98.253,98.31,98.239,98.31,34000000.0
2007-04-25 07:33:00,98.3,98.3,98.3,98.3,13600000.0
2007-04-25 07:34:00,98.3,98.31,98.3,98.3,36000000.0
2007-04-25 07:35:00,98.31,98.31,98.29,98.3,149000002.0
2007-04-25 07:36:00,98.3,98.31,98.3,98.3,52000000.0
2007-04-25 07:37:00,98.29,98.3,98.29,98.29,55499998.0
2007-04-25 07:38:00,98.305,98.31,98.3,98.3,58400000.0
2007-04-25 07:39:00,98.3,98.3,98.3,98.3,57200000.0
2007-04-25 07:40:00,98.31,98.31,98.31,98.31,47600000.0
2007-04-25 07:41:00,98.32,98.32,98.31,98.31,40000000.0
2007-04-25 07:42:00,98.32,98.32,98.31,98.31,66400000.0
2007-04-25 07:43:00,98.32,98.32,98.32,98.32,18400000.0
2007-04-25 07:44:00,98.32,98.32,98.3,98.3,70599999.0
2007-04-25 07:45:00,98.32,98.32,98.3,98.31,215500000.0
2007-04-25 07:46:00,98.32,98.32,98.3,98.32,172400000.0
2007-04-25 07:47:00,98.32,98.325,98.3,98.31,257600000.0
2007-04-25 07:48:00,98.31,98.33,98.3,98.32,239399999.0
2007-04-25 07:49:00,98.31,98.32,98.31,98.31,270800000.0
2007-04-25 07:50:00,98.33,98.33,98.33,98.33,37200000.0
2007-04-25 07:51:00,98.33,98.33,98.31,98.31,265399999.0
2007-04-25 07:52:00,98.31,98.32,98.305,98.32,59200000.0
2007-04-25 07:53:00,98.33,98.35,98.32,98.33,162800000.0
2007-04-25 07:54:00,98.33,98.34,98.32,98.33,121600000.0
2007-04-25 07:55:00,98.33,98.34,98.3,98.3,367199996.0
2007-04-25 07:56:00,98.3,98.305,98.28,98.29,633899996.0
2007-04-25 07:57:00,98.29,98.3,98.26,98.29,501899996.0
2007-04-25 07:58:00,98.3,98.31,98.29,98.31,163200000.0
2007-04-25 07:59:00,98.315,98.34,98.31,98.32,215200000.0
2007-04-25 08:00:00,98.33,98.33,98.26,98.27,392099998.0
2007-04-25 08:01:00,98.26,98.28,98.26,98.26,350700002.0
2007-04-25 08:02:00,98.28,98.3,98.27,98.29,170399998.0
2007-04-25 08:03:00,98.3,98.31,98.29,98.305,121400000.0
2007-04-25 08:04:00,98.305,98.34,98.29,98.33,570900000.0
2007-04-25 08:05:00,98.335,98.34,98.3,98.31,399900001.0
2007-04-25 08:06:00,98.32,98.34,98.32,98.32,256800000.0
2007-04-25 08:07:00,98.32,98.33,98.32,98.325,125600000.0
2007-04-25 08:08:00,98.32,98.34,98.32,98.32,110900000.0
2007-04-25 08:09:00,98.32,98.32,98.3,98.3,182600000.0
2007-04-25 08:10:00,98.3,98.32,98.29,98.305,228700000.0
2007-04-25 08:11:00,98.305,98.31,98.28,98.28,56400000.0
2007-04-25 08:12:00,98.28,98.29,98.25,98.28,269300001.0
2007-04-25 08:13:00,98.28,98.28,98.27,98.27,69200000.0
2007-04-25 08:14:00,98.27,98.29,98.27,98.29,96000001.0
2007-04-25 08:15:00,98.29,98.29,98.22,98.24,387799999.0
2007-04-25 08:16:00,98.25,98.25,98.23,98.24,261499999.0
2007-04-25 08:17:00,98.22,98.24,98.2,98.21,630599999.0
2007-04-25 08:18:00,98.22,98.25,98.2,98.25,343700001.0
2007-04-25 08:19:00,98.26,98.29,98.26,98.28,361000000.0
2007-04-25 08:20:00,98.28,98.3,98.26,98.3,338800003.0
2007-04-25 08:21:00,98.3,98.32,98.28,98.31,253600000.0
2007-04-25 08:22:00,98.3,98.38,98.3,98.35,541900001.0
2007-04-25 08:23:00,98.35,98.36,98.34,98.34,433700000.0
2007-04-25 08:24:00,98.34,98.345,98.31,98.325,442000001.0
2007-04-25 08:25:00,98.33,98.36,98.32,98.34,404900002.0
2007-04-25 08:26:00,98.35,98.35,98.32,98.33,259900000.0
2007-04-25 08:27:00,98.34,98.41,98.32,98.41,688800002.0
2007-04-25 08:28:00,98.4,98.42,98.37,98.37,525700000.0
2007-04-25 08:29:00,98.37,98.4,98.37,98.39,107200000.0
2007-04-25 08:30:00,98.39,98.4,98.35,98.37,487900002.0
2007-04-25 08:31:00,98.37,98.38,98.35,98.37,317699999.0
2007-04-25 08:32:00,98.36,98.38,98.36,98.36,93700000.0
2007-04-25 08:33:00,98.37,98.37,98.35,98.35,163900000.0
2007-04-25 08:34:00,98.36,98.37,98.34,98.36,461099999.0
2007-04-25 08:35:00,98.36,98.36,98.34,98.35,355099995.0
2007-04-25 08:36:00,98.35,98.35,98.33,98.35,319100000.0
2007-04-25 08:37:00,98.35,98.36,98.32,98.33,679899992.0
2007-04-25 08:38:00,98.33,98.36,98.33,98.35,372099997.0
2007-04-25 08:39:00,98.35,98.37,98.34,98.36,335700001.0
2007-04-25 08:40:00,98.36,98.435,98.36,98.435,467799998.0
2007-04-25 08:41:00,98.435,98.46,98.41,98.44,561300001.0
2007-04-25 08:42:00,98.44,98.46,98.43,98.44,1075599996.0
2007-04-25 08:43:00,98.44,98.48,98.44,98.47,412099997.0
2007-04-25 08:44:00,98.47,98.48,98.45,98.46,335200000.0
2007-04-25 08:45:00,98.47,98.5,98.47,98.48,409700000.0
2007-04-25 08:46:00,98.48,98.53,98.48,98.52,683900002.0
2007-04-25 08:47:00,98.52,98.54,98.51,98.54,434000000.0
2007-04-25 08:48:00,98.55,98.55,98.52,98.52,481200003.0
2007-04-25 08:49:00,98.52,98.54,98.51,98.53,481100001.0
2007-04-25 08:50:00,98.54,98.55,98.5,98.53,512000000.0
2007-04-25 08:51:00,98.53,98.595,98.52,98.59,341299999.0
2007-04-25 08:52:00,98.59,98.61,98.56,98.58,447300001.0
2007-04-25 08:53:00,98.58,98.6,98.57,98.59,328400000.0
2007-04-25 08:54:00,98.59,98.63,98.59,98.625,554400002.0
2007-04-25 08:55:00,98.63,98.63,98.61,98.61,399300000.0
2007-04-25 08:56:00,98.61,98.62,98.6,98.61,302699999.0
2007-04-25 08:57:00,98.61,98.65,98.61,98.63,706599998.0
2007-04-25 08:58:00,98.63,98.65,98.61,98.63,488599999.0
2007-04-25 08:59:00,98.63,98.67,98.63,98.67,338400001.0
2007-04-25 09:00:00,98.67,98.7,98.64,98.66,822399984.0
2007-04-25 09:01:00,98.66,98.66,98.63,98.64,547500000.0
2007-04-25 09:02:00,98.64,98.65,98.63,98.64,271900000.0
2007-04-25 09:03:00,98.64,98.665,98.64,98.66,256299999.0
2007-04-25 09:04:00,98.66,98.69,98.66,98.665,374299998.0
2007-04-25 09:05:00,98.665,98.67,98.64,98.65,590600001.0
2007-04-25 09:06:00,98.655,98.67,98.64,98.66,617899989.0
2007-04-25 09:07:00,98.665,98.67,98.63,98.66,488399995.0
2007-04-25 09:08:00,98.67,98.67,98.66,98.66,115600000.0
2007-04-25 09:09:00,98.67,98.67,98.66,98.66,255599999.0
2007-04-25 09:10:00,98.66,98.67,98.66,98.67,43600000.0
2007-04-25 09:11:00,98.68,98.7,98.67,98.7,190500000.0
2007-04-25 09:12:00,98.7,98.71,98.67,98.69,467100001.0
2007-04-25 09:13:00,98.7,98.71,98.69,98.7,181799998.0
2007-04-25 09:14:00,98.7,98.7,98.685,98.685,74000000.0
2007-04-25 09:15:00,98.69,98.69,98.67,98.68,113000000.0
2007-04-25 09:16:00,98.67,98.68,98.66,98.68,261700000.0
2007-04-25 09:17:00,98.68,98.68,98.64,98.65,237700001.0
2007-04-25 09:18:00,98.65,98.66,98.64,98.65,75100000.0
2007-04-25 09:19:00,98.64,98.66,98.63,98.64,245200002.0
2007-04-25 09:20:00,98.635,98.64,98.62,98.62,197400000.0
2007-04-25 09:21:00,98.62,98.63,98.6,98.62,218800000.0
2007-04-25 09:22:00,98.62,98.65,98.62,98.62,241400000.0
2007-04-25 09:23:00,98.63,98.66,98.62,98.66,302699999.0
2007-04-25 09:24:00,98.66,98.67,98.63,98.67,286400000.0
2007-04-25 09:25:00,98.67,98.72,98.67,98.69,646800007.0
2007-04-25 09:26:00,98.69,98.73,98.67,98.73,343700001.0
2007-04-25 09:27:00,98.72,98.74,98.71,98.72,384100004.0
2007-04-25 09:28:00,98.72,98.77,98.71,98.76,204700001.0
2007-04-25 09:29:00,98.77,98.79,98.75,98.77,297500002.0
2007-04-25 09:30:00,98.75,98.77,98.74,98.75,266700000.0
2007-04-25 09:31:00,98.75,98.76,98.73,98.75,111799998.0
2007-04-25 09:32:00,98.75,98.75,98.715,98.73,336800004.0
2007-04-25 09:33:00,98.72,98.73,98.71,98.71,224599999.0
2007-04-25 09:34:00,98.71,98.72,98.69,98.7,220400000.0
2007-04-25 09:35:00,98.7,98.71,98.695,98.7,55400000.0
2007-04-25 09:36:00,98.7,98.7,98.68,98.69,114299999.0
2007-04-25 09:37:00,98.69,98.71,98.68,98.71,187499999.0
2007-04-25 09:38:00,98.71,98.72,98.69,98.69,633400007.0
2007-04-25 09:39:00,98.7,98.71,98.68,98.68,408000003.0
2007-04-25 09:40:00,98.69,98.71,98.68,98.695,691400003.0
2007-04-25 09:41:00,98.7,98.7,98.68,98.69,396800002.0
2007-04-25 09:42:00,98.71,98.71,98.7,98.71,116800000.0
2007-04-25 09:43:00,98.7,98.72,98.7,98.71,201600001.0
2007-04-25 09:44:00,98.71,98.74,98.71,98.72,168800000.0
2007-04-25 09:45:00,98.73,98.73,98.72,98.72,117500001.0
2007-04-25 09:46:00,98.72,98.73,98.71,98.72,344500000.0
2007-04-25 09:47:00,98.72,98.74,98.72,98.73,381599999.0
2007-04-25 09:48:00,98.73,98.77,98.72,98.76,266999998.0
2007-04-25 09:49:00,98.76,98.77,98.76,98.77,181199997.0
2007-04-25 09:50:00,98.77,98.8,98.77,98.8,300100003.0
2007-04-25 09:51:00,98.8,98.8,98.77,98.785,357600003.0
2007-04-25 09:52:00,98.785,98.79,98.765,98.77,387600000.0
2007-04-25 09:53:00,98.765,98.77,98.74,98.76,213300001.0
2007-04-25 09:54:00,98.76,98.76,98.75,98.75,167799998.0
2007-04-25 09:55:00,98.75,98.76,98.75,98.75,186099999.0
2007-04-25 09:56:00,98.745,98.8,98.74,98.8,559100003.0
2007-04-25 09:57:00,98.81,98.86,98.81,98.825,515000000.0
2007-04-25 09:58:00,98.83,98.85,98.81,98.83,524200001.0
2007-04-25 09:59:00,98.83,98.84,98.8,98.815,403400001.0
2007-04-25 10:00:00,98.82,98.83,98.8,98.82,454999998.0
2007-04-25 10:01:00,98.81,98.85,98.81,98.82,319800000.0
2007-04-25 10:02:00,98.82,98.85,98.81,98.84,304800000.0
2007-04-25 10:03:00,98.85,98.85,98.82,98.83,216799999.0
2007-04-25 10:04:00,98.84,98.855,98.82,98.84,443800003.0
2007-04-25 10:05:00,98.84,98.84,98.8,98.82,648700002.0
2007-04-25 10:06:00,98.83,98.83,98.79,98.79,189999999.0
2007-04-25 10:07:00,98.79,98.8,98.79,98.79,253600002.0
2007-04-25 10:08:00,98.79,98.79,98.77,98.77,325900003.0
2007-04-25 10:09:00,98.77,98.77,98.75,98.76,275900001.0
2007-04-25 10:10:00,98.755,98.77,98.75,98.76,308400000.0
2007-04-25 10:11:00,98.75,98.77,98.75,98.75,207000000.0
2007-04-25 10:12:00,98.76,98.78,98.75,98.78,273100004.0
2007-04-25 10:13:00,98.77,98.77,98.76,98.77,132800001.0
2007-04-25 10:14:00,98.77,98.77,98.74,98.75,331800002.0
2007-04-25 10:15:00,98.76,98.77,98.75,98.77,166600000.0
2007-04-25 10:16:00,98.765,98.77,98.75,98.75,384899999.0
2007-04-25 10:17:00,98.75,98.75,98.73,98.74,266000000.0
2007-04-25 10:18:00,98.74,98.74,98.72,98.72,332700000.0
2007-04-25 10:19:00,98.73,98.74,98.71,98.74,294000000.0
2007-04-25 10:20:00,98.74,98.74,98.71,98.71,295099998.0
2007-04-25 10:21:00,98.72,98.73,98.71,98.71,129700000.0
2007-04-25 10:22:00,98.71,98.72,98.7,98.71,223600000.0
2007-04-25 10:23:00,98.71,98.72,98.69,98.7,281499999.0
2007-04-25 10:24:00,98.7,98.7,98.69,98.7,73600000.0
2007-04-25 10:25:00,98.71,98.71,98.67,98.695,264300000.0
2007-04-25 10:26:00,98.7,98.71,98.69,98.69,250900000.0
2007-04-25 10:27:00,98.7,98.7,98.69,98.69,39600000.0
2007-04-25 10:28:00,98.69,98.71,98.69,98.7,211800000.0
2007-04-25 10:29:00,98.7,98.71,98.695,98.7,46800000.0
2007-04-25 10:30:00,98.7,98.71,98.68,98.69,223899999.0
2007-04-25 10:31:00,98.69,98.69,98.69,98.69,76500002.0
2007-04-25 10:32:00,98.69,98.73,98.69,98.72,430299998.0
2007-04-25 10:33:00,98.71,98.72,98.7,98.72,200700001.0
2007-04-25 10:34:00,98.72,98.74,98.71,98.71,235100000.0
2007-04-25 10:35:00,98.71,98.73,98.71,98.71,219500001.0
2007-04-25 10:36:00,98.71,98.72,98.69,98.69,301500000.0
2007-04-25 10:37:00,98.7,98.71,98.68,98.71,246599998.0
2007-04-25 10:38:00,98.71,98.71,98.69,98.69,22400000.0
2007-04-25 10:39:00,98.7,98.72,98.7,98.71,134600000.0
2007-04-25 10:40:00,98.71,98.72,98.69,98.72,687799997.0
2007-04-25 10:41:00,98.72,98.72,98.7,98.71,92800000.0
2007-04-25 10:42:00,98.7,98.72,98.7,98.71,180800000.0
2007-04-25 10:43:00,98.71,98.72,98.7,98.71,210300000.0
2007-04-25 10:44:00,98.71,98.72,98.7,98.7,126600000.0
2007-04-25 10:45:00,98.7,98.72,98.7,98.71,109200002.0
2007-04-25 10:46:00,98.71,98.74,98.71,98.73,274699999.0
2007-04-25 10:47:00,98.73,98.74,98.72,98.735,237400000.0
2007-04-25 10:48:00,98.74,98.76,98.74,98.74,79099999.0
2007-04-25 10:49:00,98.75,98.75,98.74,98.75,119600000.0
2007-04-25 10:50:00,98.75,98.77,98.75,98.76,164800000.0
2007-04-25 10:51:00,98.76,98.77,98.75,98.76,140000000.0
2007-04-25 10:52:00,98.75,98.79,98.75,98.78,244000002.0
2007-04-25 10:53:00,98.77,98.8,98.76,98.76,543500002.0
2007-04-25 10:54:00,98.78,98.81,98.77,98.8,266900000.0
2007-04-25 10:55:00,98.8,98.81,98.8,98.81,200500001.0
2007-04-25 10:56:00,98.81,98.82,98.8,98.81,50400000.0
2007-04-25 10:57:00,98.81,98.82,98.8,98.81,126600000.0
2007-04-25 10:58:00,98.81,98.83,98.81,98.82,172700000.0
2007-04-25 10:59:00,98.82,98.82,98.81,98.81,78800000.0
2007-04-25 11:00:00,98.81,98.815,98.79,98.8,283900000.0
2007-04-25 11:01:00,98.8,98.82,98.8,98.81,72400000.0
2007-04-25 11:02:00,98.81,98.82,98.79,98.795,293000005.0
2007-04-25 11:03:00,98.8,98.82,98.79,98.8,261400001.0
2007-04-25 11:04:00,98.81,98.81,98.8,98.81,112800002.0
2007-04-25 11:05:00,98.81,98.81,98.78,98.79,221900000.0
2007-04-25 11:06:00,98.79,98.8,98.79,98.79,48800000.0
2007-04-25 11:07:00,98.79,98.79,98.79,98.79,18800000.0
2007-04-25 11:08:00,98.79,98.81,98.79,98.81,117600000.0
2007-04-25 11:09:00,98.8,98.81,98.8,98.81,11200000.0
2007-04-25 11:10:00,98.81,98.81,98.78,98.8,448200004.0
2007-04-25 11:11:00,98.79,98.81,98.78,98.81,136900000.0
2007-04-25 11:12:00,98.8,98.8,98.79,98.79,124700000.0
2007-04-25 11:13:00,98.79,98.81,98.78,98.79,156200002.0
2007-04-25 11:14:00,98.79,98.82,98.79,98.8,371600002.0
2007-04-25 11:15:00,98.79,98.83,98.79,98.81,184600002.0
2007-04-25 11:16:00,98.81,98.82,98.78,98.79,187299999.0
2007-04-25 11:17:00,98.78,98.79,98.75,98.755,232000001.0
2007-04-25 11:18:00,98.755,98.77,98.75,98.75,248300000.0
2007-04-25 11:19:00,98.76,98.77,98.75,98.75,79600000.0
2007-04-25 11:20:00,98.75,98.76,98.75,98.76,54800000.0
2007-04-25 11:21:00,98.76,98.77,98.75,98.75,48000000.0
2007-04-25 11:22:00,98.75,98.77,98.735,98.74,359600000.0
2007-04-25 11:23:00,98.74,98.77,98.73,98.76,238000003.0
2007-04-25 11:24:00,98.76,98.79,98.75,98.78,246800000.0
2007-04-25 11:25:00,98.77,98.79,98.76,98.77,260599999.0
2007-04-25 11:26:00,98.77,98.77,98.75,98.75,55200000.0
2007-04-25 11:27:00,98.75,98.75,98.74,98.74,124400000.0
2007-04-25 11:28:00,98.74,98.76,98.74,98.76,50000000.0
2007-04-25 11:29:00,98.75,98.78,98.75,98.765,412600007.0
2007-04-25 11:30:00,98.765,98.81,98.75,98.81,425700003.0
2007-04-25 11:31:00,98.81,98.82,98.8,98.81,233500000.0
2007-04-25 11:32:00,98.81,98.81,98.8,98.8,209200000.0
2007-04-25 11:33:00,98.8,98.8,98.79,98.79,126800000.0
2007-04-25 11:34:00,98.79,98.81,98.79,98.81,140199998.0
2007-04-25 11:35:00,98.8,98.81,98.785,98.79,107200002.0
2007-04-25 11:36:00,98.8,98.81,98.8,98.81,60800000.0
2007-04-25 11:37:00,98.81,98.81,98.79,98.805,109400000.0
2007-04-25 11:38:00,98.805,98.82,98.8,98.81,194800000.0
2007-04-25 11:39:00,98.81,98.81,98.8,98.8,136800000.0
2007-04-25 11:40:00,98.815,98.87,98.815,98.86,472500001.0
2007-04-25 11:41:00,98.86,98.88,98.86,98.87,302100000.0
2007-04-25 11:42:00,98.87,98.87,98.85,98.86,327200000.0
2007-04-25 11:43:00,98.86,98.87,98.84,98.86,327600000.0
2007-04-25 11:44:00,98.86,98.86,98.85,98.86,104100001.0
2007-04-25 11:45:00,98.86,98.9,98.84,98.89,456500000.0
2007-04-25 11:46:00,98.89,98.89,98.85,98.87,275600000.0
2007-04-25 11:47:00,98.87,98.89,98.87,98.89,340699999.0
2007-04-25 11:48:00,98.89,98.9,98.88,98.89,334200000.0
2007-04-25 11:49:00,98.885,98.89,98.87,98.885,164500002.0
2007-04-25 11:50:00,98.885,98.91,98.88,98.9,318600000.0
2007-04-25 11:51:00,98.895,98.91,98.89,98.9,309700000.0
2007-04-25 11:52:00,98.91,98.92,98.89,98.91,453000000.0
2007-04-25 11:53:00,98.91,98.93,98.91,98.92,479799990.0
2007-04-25 11:54:00,98.91,98.94,98.91,98.92,211400000.0
2007-04-25 11:55:00,98.92,98.92,98.91,98.92,34400000.0
2007-04-25 11:56:00,98.92,98.92,98.91,98.92,70400000.0
2007-04-25 11:57:00,98.91,98.91,98.86,98.87,272599999.0
2007-04-25 11:58:00,98.88,98.88,98.88,98.88,48700001.0
2007-04-25 11:59:00,98.88,98.88,98.86,98.86,226199998.0
2007-04-25 12:00:00,98.86,98.88,98.85,98.88,340900008.0
2007-04-25 12:01:00,98.88,98.9,98.88,98.89,177600000.0
2007-04-25 12:02:00,98.89,98.89,98.86,98.87,347300003.0
2007-04-25 12:03:00,98.87,98.88,98.87,98.87,138800001.0
2007-04-25 12:04:00,98.86,98.86,98.83,98.845,227900001.0
2007-04-25 12:05:00,98.85,98.85,98.84,98.84,71200000.0
2007-04-25 12:06:00,98.84,98.84,98.82,98.83,57200000.0
2007-04-25 12:07:00,98.83,98.83,98.79,98.81,418000003.0
2007-04-25 12:08:00,98.83,98.84,98.82,98.83,208200000.0
2007-04-25 12:09:00,98.83,98.83,98.81,98.82,451500002.0
2007-04-25 12:10:00,98.82,98.82,98.81,98.82,215099999.0
2007-04-25 12:11:00,98.82,98.82,98.81,98.81,71900000.0
2007-04-25 12:12:00,98.81,98.84,98.805,98.84,374700000.0
2007-04-25 12:13:00,98.83,98.83,98.79,98.8,418999998.0
2007-04-25 12:14:00,98.8,98.81,98.79,98.8,266000002.0
2007-04-25 12:15:00,98.8,98.815,98.8,98.81,177600000.0
2007-04-25 12:16:00,98.81,98.83,98.81,98.83,72400000.0
2007-04-25 12:17:00,98.83,98.85,98.82,98.83,296199999.0
2007-04-25 12:18:00,98.83,98.84,98.81,98.83,297499999.0
2007-04-25 12:19:00,98.83,98.83,98.81,98.81,244300000.0
2007-04-25 12:20:00,98.81,98.82,98.805,98.82,159600001.0
2007-04-25 12:21:00,98.815,98.82,98.8,98.8,474799997.0
2007-04-25 12:22:00,98.8,98.82,98.8,98.82,52000000.0
2007-04-25 12:23:00,98.81,98.82,98.8,98.82,234699998.0
2007-04-25 12:24:00,98.82,98.82,98.8,98.8,332700000.0
2007-04-25 12:25:00,98.8,98.81,98.8,98.81,110400000.0
2007-04-25 12:26:00,98.81,98.83,98.8,98.83,282000000.0
2007-04-25 12:27:00,98.82,98.82,98.8,98.82,115200000.0
2007-04-25 12:28:00,98.82,98.82,98.81,98.81,195600000.0
2007-04-25 12:29:00,98.81,98.81,98.8,98.8,273200000.0
2007-04-25 12:30:00,98.8,98.81,98.8,98.8,62400000.0
2007-04-25 12:31:00,98.8,98.81,98.79,98.8,260500000.0
2007-04-25 12:32:00,98.8,98.81,98.8,98.8,96300000.0
2007-04-25 12:33:00,98.79,98.81,98.79,98.81,158600000.0
2007-04-25 12:34:00,98.8,98.85,98.8,98.82,184899999.0
2007-04-25 12:35:00,98.83,98.84,98.82,98.84,81800001.0
2007-04-25 12:36:00,98.84,98.9,98.83,98.9,460800000.0
2007-04-25 12:37:00,98.89,98.94,98.885,98.92,422000000.0
2007-04-25 12:38:00,98.91,98.98,98.905,98.95,628800007.0
2007-04-25 12:39:00,98.96,98.98,98.96,98.97,400900001.0
2007-04-25 12:40:00,98.97,98.99,98.96,98.96,370200001.0
2007-04-25 12:41:00,98.96,98.96,98.94,98.94,257099999.0
2007-04-25 12:42:00,98.94,98.95,98.93,98.93,239800002.0
2007-04-25 12:43:00,98.93,98.94,98.92,98.92,214100004.0
2007-04-25 12:44:00,98.93,98.93,98.91,98.92,193200002.0
2007-04-25 12:45:00,98.91,98.92,98.91,98.92,170400001.0
2007-04-25 12:46:00,98.92,98.92,98.9,98.91,131100000.0
2007-04-25 12:47:00,98.9,98.91,98.89,98.89,227600000.0
2007-04-25 12:48:00,98.89,98.9,98.88,98.89,270300005.0
2007-04-25 12:49:00,98.88,98.89,98.85,98.85,145700000.0
2007-04-25 12:50:00,98.84,98.85,98.83,98.85,289700004.0
2007-04-25 12:51:00,98.85,98.85,98.83,98.84,152300000.0
2007-04-25 12:52:00,98.84,98.86,98.83,98.84,264899999.0
2007-04-25 12:53:00,98.85,98.86,98.84,98.86,420700000.0
2007-04-25 12:54:00,98.86,98.87,98.855,98.86,96400000.0
2007-04-25 12:55:00,98.86,98.87,98.83,98.84,468800001.0
2007-04-25 12:56:00,98.83,98.84,98.81,98.825,467700003.0
2007-04-25 12:57:00,98.825,98.84,98.8,98.82,452499994.0
2007-04-25 12:58:00,98.82,98.82,98.77,98.8,630500007.0
2007-04-25 12:59:00,98.785,98.81,98.755,98.79,468600001.0
2007-04-25 13:00:00,98.78,98.79,98.75,98.76,480800004.0
2007-04-25 13:01:00,98.78,98.79,98.75,98.75,253700000.0
2007-04-25 13:02:00,98.77,98.77,98.72,98.74,373599999.0
2007-04-25 13:03:00,98.73,98.73,98.72,98.72,352099996.0
2007-04-25 13:04:00,98.72,98.73,98.71,98.72,175900000.0
2007-04-25 13:05:00,98.72,98.76,98.71,98.76,247100001.0
2007-04-25 13:06:00,98.75,98.76,98.74,98.74,215600003.0
2007-04-25 13:07:00,98.74,98.75,98.73,98.75,451800004.0
2007-04-25 13:08:00,98.745,98.76,98.73,98.74,266300001.0
2007-04-25 13:09:00,98.74,98.75,98.74,98.74,185500000.0
2007-04-25 13:10:00,98.73,98.76,98.73,98.755,238699999.0
2007-04-25 13:11:00,98.75,98.79,98.74,98.79,363700002.0
2007-04-25 13:12:00,98.78,98.79,98.76,98.79,148799998.0
2007-04-25 13:13:00,98.79,98.79,98.77,98.77,212000000.0
2007-04-25 13:14:00,98.77,98.79,98.77,98.77,216400000.0
2007-04-25 13:15:00,98.775,98.78,98.77,98.78,123800000.0
2007-04-25 13:16:00,98.78,98.8,98.78,98.8,60400000.0
2007-04-25 13:17:00,98.8,98.8,98.8,98.8,81600000.0
2007-04-25 13:18:00,98.81,98.81,98.8,98.8,82399999.0
2007-04-25 13:19:00,98.8,98.8,98.79,98.79,53100000.0
2007-04-25 13:20:00,98.79,98.8,98.78,98.79,142900003.0
2007-04-25 13:21:00,98.79,98.79,98.78,98.79,62000000.0
2007-04-25 13:22:00,98.79,98.79,98.79,98.79,18800000.0
2007-04-25 13:23:00,98.8,98.8,98.79,98.79,20000000.0
2007-04-25 13:24:00,98.8,98.8,98.75,98.75,171200000.0
2007-04-25 13:25:00,98.76,98.76,98.73,98.73,188400000.0
2007-04-25 13:26:00,98.73,98.74,98.7,98.73,196800000.0
2007-04-25 13:27:00,98.72,98.72,98.68,98.68,94000000.0
2007-04-25 13:28:00,98.68,98.71,98.68,98.71,62400000.0
2007-04-25 13:29:00,98.71,98.72,98.7,98.72,115400002.0
2007-04-25 13:30:00,98.72,98.76,98.71,98.74,339800000.0
2007-04-25 13:31:00,98.74,98.77,98.73,98.77,244600001.0
2007-04-25 13:32:00,98.78,98.78,98.74,98.76,276899999.0
2007-04-25 13:33:00,98.77,98.77,98.73,98.74,115600000.0
2007-04-25 13:34:00,98.75,98.76,98.74,98.74,83099999.0
2007-04-25 13:35:00,98.74,98.74,98.74,98.74,35600000.0
2007-04-25 13:36:00,98.75,98.75,98.745,98.745,33100000.0
2007-04-25 13:37:00,98.745,98.76,98.73,98.76,128400001.0
2007-04-25 13:38:00,98.755,98.755,98.73,98.74,194699999.0
2007-04-25 13:39:00,98.73,98.73,98.72,98.72,312700000.0
2007-04-25 13:40:00,98.725,98.73,98.69,98.705,561999999.0
2007-04-25 13:41:00,98.71,98.72,98.69,98.7,139599997.0
2007-04-25 13:42:00,98.7,98.72,98.7,98.72,63100001.0
2007-04-25 13:43:00,98.72,98.73,98.715,98.72,76100000.0
2007-04-25 13:44:00,98.72,98.74,98.71,98.72,193800001.0
2007-04-25 13:45:00,98.72,98.72,98.7,98.7,129200000.0
2007-04-25 13:46:00,98.69,98.7,98.67,98.68,242400000.0
2007-04-25 13:47:00,98.675,98.69,98.67,98.69,282599997.0
2007-04-25 13:48:00,98.68,98.71,98.68,98.7,138299997.0
2007-04-25 13:49:00,98.7,98.7,98.66,98.69,115900002.0
2007-04-25 13:50:00,98.69,98.71,98.675,98.675,120600000.0
2007-04-25 13:51:00,98.68,98.68,98.67,98.68,157000002.0
2007-04-25 13:52:00,98.69,98.7,98.67,98.67,371499996.0
2007-04-25 13:53:00,98.67,98.68,98.65,98.665,353799999.0
2007-04-25 13:54:00,98.665,98.69,98.66,98.68,120600000.0
2007-04-25 13:55:00,98.675,98.68,98.67,98.67,73600000.0
2007-04-25 13:56:00,98.67,98.68,98.66,98.67,113400001.0
2007-04-25 13:57:00,98.67,98.67,98.65,98.67,162800000.0
2007-04-25 13:58:00,98.67,98.68,98.67,98.67,35200000.0
2007-04-25 13:59:00,98.68,98.68,98.67,98.67,22800000.0
2007-04-25 14:00:00,98.67,98.68,98.67,98.68,63200000.0
2007-04-25 14:01:00,98.67,98.68,98.66,98.67,107200000.0
2007-04-25 14:02:00,98.67,98.68,98.66,98.68,62000000.0
2007-04-25 14:03:00,98.68,98.68,98.67,98.67,32000000.0
2007-04-25 14:04:00,98.66,98.67,98.64,98.64,180200001.0
2007-04-25 14:05:00,98.64,98.65,98.62,98.65,151200000.0
2007-04-25 14:06:00,98.65,98.66,98.635,98.635,251000002.0
2007-04-25 14:07:00,98.64,98.65,98.63,98.635,182600001.0
2007-04-25 14:08:00,98.64,98.65,98.63,98.63,189500002.0
2007-04-25 14:09:00,98.63,98.65,98.625,98.64,319400002.0
2007-04-25 14:10:00,98.65,98.66,98.62,98.64,264099999.0
2007-04-25 14:11:00,98.635,98.7,98.63,98.7,249200000.0
2007-04-25 14:12:00,98.7,98.72,98.67,98.72,372700003.0
2007-04-25 14:13:00,98.72,98.73,98.71,98.71,119299998.0
2007-04-25 14:14:00,98.68,98.72,98.67,98.7,262499997.0
2007-04-25 14:15:00,98.7,98.71,98.69,98.7,99200000.0
2007-04-25 14:16:00,98.7,98.71,98.69,98.7,211000001.0
2007-04-25 14:17:00,98.7,98.73,98.7,98.73,141200000.0
2007-04-25 14:18:00,98.72,98.74,98.71,98.74,92400000.0
2007-04-25 14:19:00,98.74,98.74,98.7,98.72,301800002.0
2007-04-25 14:20:00,98.72,98.73,98.7,98.71,359500000.0
2007-04-25 14:21:00,98.71,98.71,98.68,98.69,347800005.0
2007-04-25 14:22:00,98.69,98.7,98.67,98.67,211599999.0
2007-04-25 14:23:00,98.68,98.7,98.67,98.69,354800000.0
2007-04-25 14:24:00,98.68,98.71,98.66,98.71,336200000.0
2007-04-25 14:25:00,98.71,98.72,98.71,98.715,207600000.0
2007-04-25 14:26:00,98.715,98.715,98.69,98.7,247099999.0
2007-04-25 14:27:00,98.69,98.71,98.67,98.705,312499999.0
2007-04-25 14:28:00,98.72,98.74,98.72,98.72,245700000.0
2007-04-25 14:29:00,98.73,98.74,98.66,98.68,143900000.0
2007-04-25 14:30:00,98.67,98.75,98.66,98.68,668000003.0
2007-04-25 14:31:00,98.66,98.76,98.66,98.74,681300002.0
2007-04-25 14:32:00,98.77,98.83,98.74,98.81,554700001.0
2007-04-25 14:33:00,98.81,98.81,98.74,98.77,425800004.0
2007-04-25 14:34:00,98.77,98.83,98.77,98.83,299500000.0
2007-04-25 14:35:00,98.83,98.85,98.805,98.85,583100003.0
2007-04-25 14:36:00,98.85,98.86,98.83,98.85,361500000.0
2007-04-25 14:37:00,98.86,98.86,98.8,98.82,257600000.0
2007-04-25 14:38:00,98.82,98.84,98.8,98.815,411600002.0
2007-04-25 14:39:00,98.815,98.82,98.79,98.81,390700002.0
2007-04-25 14:40:00,98.8,98.84,98.79,98.82,352999999.0
2007-04-25 14:41:00,98.83,98.83,98.79,98.81,214600000.0
2007-04-25 14:42:00,98.8,98.8,98.77,98.8,402600000.0
2007-04-25 14:43:00,98.8,98.83,98.79,98.82,186600000.0
2007-04-25 14:44:00,98.83,98.85,98.8,98.835,359900002.0
2007-04-25 14:45:00,98.84,98.85,98.81,98.85,591100004.0
2007-04-25 14:46:00,98.85,98.89,98.84,98.86,788600005.0
2007-04-25 14:47:00,98.86,98.86,98.82,98.84,525000001.0
2007-04-25 14:48:00,98.84,98.86,98.82,98.82,462600001.0
2007-04-25 14:49:00,98.84,98.84,98.82,98.83,123600000.0
2007-04-25 14:50:00,98.83,98.86,98.83,98.85,152700000.0
2007-04-25 14:51:00,98.85,98.86,98.82,98.835,538400003.0
2007-04-25 14:52:00,98.83,98.86,98.81,98.86,441600003.0
2007-04-25 14:53:00,98.87,98.87,98.85,98.86,247100002.0
2007-04-25 14:54:00,98.86,98.86,98.83,98.85,446199999.0
2007-04-25 14:55:00,98.85,98.86,98.83,98.84,386900004.0
2007-04-25 14:56:00,98.86,98.86,98.84,98.84,221599999.0
2007-04-25 14:57:00,98.84,98.85,98.82,98.835,366500002.0
2007-04-25 14:58:00,98.84,98.86,98.83,98.85,295800004.0
2007-04-25 14:59:00,98.85,98.85,98.81,98.81,332900000.0
2007-04-25 15:00:00,98.81,98.83,98.8,98.81,362900001.0
2007-04-25 15:01:00,98.81,98.83,98.79,98.81,317200002.0
2007-04-25 15:02:00,98.8,98.82,98.8,98.8,273400001.0
2007-04-25 15:03:00,98.8,98.8,98.79,98.8,254600000.0
2007-04-25 15:04:00,98.8,98.82,98.8,98.82,440300003.0
2007-04-25 15:05:00,98.83,98.84,98.8,98.81,305800000.0
2007-04-25 15:06:00,98.8,98.82,98.8,98.82,178300000.0
2007-04-25 15:07:00,98.82,98.83,98.81,98.83,224800000.0
2007-04-25 15:08:00,98.83,98.84,98.81,98.82,334200001.0
2007-04-25 15:09:00,98.83,98.84,98.82,98.84,231200000.0
2007-04-25 15:10:00,98.84,98.86,98.84,98.86,309299999.0
2007-04-25 15:11:00,98.86,98.9,98.86,98.9,336999999.0
2007-04-25 15:12:00,98.9,98.9,98.88,98.88,150000000.0
2007-04-25 15:13:00,98.88,98.89,98.86,98.88,219100002.0
2007-04-25 15:14:00,98.88,98.9,98.87,98.88,247600001.0
2007-04-25 15:15:00,98.89,98.89,98.87,98.87,243500000.0
2007-04-25 15:16:00,98.87,98.89,98.87,98.89,136800000.0
2007-04-25 15:17:00,98.89,98.89,98.87,98.88,194600000.0
2007-04-25 15:18:00,98.88,98.89,98.88,98.88,178400001.0
2007-04-25 15:19:00,98.88,98.91,98.87,98.91,155799999.0
2007-04-25 15:20:00,98.91,98.92,98.9,98.92,177600000.0
2007-04-25 15:21:00,98.92,98.93,98.91,98.92,199200000.0
2007-04-25 15:22:00,98.92,98.94,98.92,98.94,322300002.0
2007-04-25 15:23:00,98.94,98.96,98.94,98.94,68800000.0
2007-04-25 15:24:00,98.95,98.96,98.93,98.94,207400000.0
2007-04-25 15:25:00,98.95,98.96,98.94,98.94,324500000.0
2007-04-25 15:26:00,98.94,98.94,98.92,98.92,189600000.0
2007-04-25 15:27:00,98.92,98.95,98.91,98.91,206899999.0
2007-04-25 15:28:00,98.9,98.91,98.88,98.91,458799995.0
2007-04-25 15:29:00,98.9,98.91,98.895,98.905,84800000.0
2007-04-25 15:30:00,98.905,98.91,98.9,98.91,141600000.0
2007-04-25 15:31:00,98.9,98.91,98.9,98.91,37600000.0
2007-04-25 15:32:00,98.91,98.91,98.89,98.91,297200003.0
2007-04-25 15:33:00,98.91,98.91,98.89,98.9,274200000.0
2007-04-25 15:34:00,98.9,98.92,98.9,98.91,233300001.0
2007-04-25 15:35:00,98.91,98.92,98.89,98.9,199200000.0
2007-04-25 15:36:00,98.9,98.9,98.9,98.9,34400000.0
2007-04-25 15:37:00,98.9,98.9,98.89,98.9,25600000.0
2007-04-25 15:38:00,98.895,98.9,98.89,98.89,258800000.0
2007-04-25 15:39:00,98.9,98.91,98.9,98.9,128800000.0
2007-04-25 15:40:00,98.89,98.9,98.88,98.89,276800000.0
2007-04-25 15:41:00,98.89,98.89,98.89,98.89,255500000.0
2007-04-25 15:42:00,98.89,98.89,98.85,98.86,186800001.0
2007-04-25 15:43:00,98.86,98.88,98.86,98.86,112800000.0
2007-04-25 15:44:00,98.86,98.87,98.85,98.85,76000000.0
2007-04-25 15:45:00,98.85,98.86,98.84,98.86,241499999.0
2007-04-25 15:46:00,98.86,98.87,98.84,98.85,325600000.0
2007-04-25 15:47:00,98.85,98.85,98.83,98.835,216600000.0
2007-04-25 15:48:00,98.835,98.86,98.835,98.85,276799998.0
2007-04-25 15:49:00,98.85,98.85,98.84,98.84,117600000.0
2007-04-25 15:50:00,98.84,98.84,98.81,98.81,400900004.0
2007-04-25 15:51:00,98.82,98.86,98.82,98.84,351599999.0
2007-04-25 15:52:00,98.85,98.86,98.84,98.86,157599999.0
2007-04-25 15:53:00,98.86,98.86,98.85,98.855,57300001.0
2007-04-25 15:54:00,98.85,98.85,98.83,98.83,417599999.0
2007-04-25 15:55:00,98.83,98.85,98.83,98.83,184400002.0
2007-04-25 15:56:00,98.83,98.83,98.81,98.82,173300000.0
2007-04-25 15:57:00,98.82,98.82,98.8,98.81,270300000.0
2007-04-25 15:58:00,98.8,98.815,98.79,98.81,212099998.0
2007-04-25 15:59:00,98.8,98.81,98.77,98.78,332300001.0
2007-04-25 16:00:00,98.8,98.815,98.71,98.815,426000000.0
2007-04-25 16:01:00,98.8,98.82,98.75,98.78,692500002.0
2007-04-25 16:02:00,98.78,98.85,98.775,98.835,702799990.0
2007-04-25 16:03:00,98.835,98.87,98.83,98.87,328100002.0
2007-04-25 16:04:00,98.86,98.89,98.85,98.87,317099999.0
2007-04-25 16:05:00,98.87,98.9,98.845,98.85,426400001.0
2007-04-25 16:06:00,98.835,98.85,98.81,98.82,662099999.0
2007-04-25 16:07:00,98.81,98.82,98.79,98.81,316199999.0
2007-04-25 16:08:00,98.8,98.81,98.775,98.775,316999999.0
2007-04-25 16:09:00,98.78,98.81,98.75,98.78,662700003.0
2007-04-25 16:10:00,98.79,98.8,98.76,98.77,841300000.0
2007-04-25 16:11:00,98.77,98.78,98.72,98.73,677599996.0
2007-04-25 16:12:00,98.735,98.77,98.735,98.75,404599992.0
2007-04-25 16:13:00,98.76,98.78,98.74,98.77,628499995.0
2007-04-25 16:14:00,98.78,98.78,98.74,98.75,345000000.0
2007-04-25 16:15:00,98.75,98.75,98.72,98.74,511199996.0
2007-04-25 16:16:00,98.74,98.76,98.73,98.75,383999999.0
2007-04-25 16:17:00,98.75,98.8,98.75,98.79,352800000.0
2007-04-25 16:18:00,98.785,98.79,98.76,98.77,428400000.0
2007-04-25 16:19:00,98.77,98.79,98.75,98.75,370000003.0
2007-04-25 16:20:00,98.77,98.82,98.76,98.82,471799997.0
2007-04-25 16:21:00,98.82,98.82,98.77,98.78,552299999.0
2007-04-25 16:22:00,98.78,98.78,98.75,98.77,620200002.0
2007-04-25 16:23:00,98.78,98.79,98.77,98.77,183900001.0
2007-04-25 16:24:00,98.77,98.79,98.77,98.78,76800000.0
2007-04-25 16:25:00,98.79,98.8,98.78,98.78,235900000.0
2007-04-25 16:26:00,98.78,98.79,98.75,98.76,180800000.0
2007-04-25 16:27:00,98.75,98.75,98.71,98.72,355000003.0
2007-04-25 16:28:00,98.72,98.74,98.71,98.74,133500000.0
2007-04-25 16:29:00,98.73,98.76,98.73,98.76,274400000.0
2007-04-25 16:30:00,98.76,98.76,98.74,98.76,217800002.0
2007-04-25 16:31:00,98.76,98.78,98.75,98.75,235199996.0
2007-04-25 16:32:00,98.75,98.75,98.725,98.74,255100001.0
2007-04-25 16:33:00,98.74,98.75,98.74,98.75,95200000.0
2007-04-25 16:34:00,98.75,98.76,98.74,98.74,304000000.0
2007-04-25 16:35:00,98.74,98.76,98.74,98.75,161600000.0
2007-04-25 16:36:00,98.75,98.8,98.75,98.78,204800000.0
2007-04-25 16:37:00,98.78,98.8,98.775,98.79,195799998.0
2007-04-25 16:38:00,98.79,98.8,98.78,98.79,103400000.0
2007-04-25 16:39:00,98.79,98.8,98.77,98.78,368699999.0
2007-04-25 16:40:00,98.77,98.78,98.76,98.77,106900001.0
2007-04-25 16:41:00,98.77,98.78,98.76,98.76,140600000.0
2007-04-25 16:42:00,98.76,98.76,98.74,98.75,155199999.0
2007-04-25 16:43:00,98.76,98.77,98.75,98.77,48800000.0
2007-04-25 16:44:00,98.76,98.76,98.74,98.74,135799999.0
2007-04-25 16:45:00,98.75,98.76,98.74,98.76,60900001.0
2007-04-25 16:46:00,98.75,98.77,98.74,98.76,131600000.0
2007-04-25 16:47:00,98.76,98.77,98.76,98.76,58800000.0
2007-04-25 16:48:00,98.76,98.79,98.76,98.78,37600000.0
2007-04-25 16:49:00,98.78,98.78,98.76,98.77,116700000.0
2007-04-25 16:50:00,98.77,98.79,98.75,98.79,172199998.0
2007-04-25 16:51:00,98.79,98.79,98.79,98.79,7200000.0
2007-04-25 16:52:00,98.78,98.79,98.76,98.78,172600000.0
2007-04-25 16:53:00,98.78,98.79,98.765,98.77,22400000.0
2007-04-25 16:54:00,98.77,98.78,98.76,98.78,36699999.0
2007-04-25 16:55:00,98.78,98.8,98.78,98.8,43100000.0
2007-04-25 16:56:00,98.8,98.81,98.78,98.8,489200008.0
2007-04-25 16:57:00,98.79,98.85,98.79,98.84,436600001.0
2007-04-25 16:58:00,98.83,98.85,98.79,98.81,474900000.0
2007-04-25 16:59:00,98.805,98.82,98.77,98.775,381399999.0
2007-04-25 17:00:00,98.77,98.8,98.77,98.79,608299992.0
2007-04-25 17:01:00,98.79,98.8,98.745,98.75,566100000.0
2007-04-25 17:02:00,98.75,98.76,98.73,98.75,297299996.0
2007-04-25 17:03:00,98.75,98.76,98.74,98.74,444799997.0
2007-04-25 17:04:00,98.74,98.76,98.735,98.76,203300000.0
2007-04-25 17:05:00,98.75,98.76,98.74,98.75,445199997.0
2007-04-25 17:06:00,98.75,98.76,98.73,98.76,321899998.0
2007-04-25 17:07:00,98.76,98.77,98.74,98.76,228500000.0
2007-04-25 17:08:00,98.76,98.79,98.75,98.77,288200001.0
2007-04-25 17:09:00,98.76,98.76,98.745,98.75,98400000.0
2007-04-25 17:10:00,98.745,98.77,98.73,98.76,387499994.0
2007-04-25 17:11:00,98.75,98.76,98.74,98.75,200199999.0
2007-04-25 17:12:00,98.75,98.75,98.74,98.74,82399999.0
2007-04-25 17:13:00,98.74,98.76,98.74,98.755,197400002.0
2007-04-25 17:14:00,98.76,98.76,98.73,98.75,238199996.0
2007-04-25 17:15:00,98.75,98.75,98.73,98.74,125599999.0
2007-04-25 17:16:00,98.73,98.76,98.72,98.74,179300001.0
2007-04-25 17:17:00,98.73,98.73,98.705,98.71,161700000.0
2007-04-25 17:18:00,98.71,98.73,98.7,98.72,128900000.0
2007-04-25 17:19:00,98.72,98.74,98.72,98.73,169500000.0
2007-04-25 17:20:00,98.72,98.73,98.7,98.73,113800000.0
2007-04-25 17:21:00,98.73,98.74,98.72,98.72,100099998.0
2007-04-25 17:22:00,98.74,98.74,98.72,98.73,93899999.0
2007-04-25 17:23:00,98.73,98.75,98.73,98.73,211199999.0
2007-04-25 17:24:00,98.73,98.75,98.72,98.74,329500000.0
2007-04-25 17:25:00,98.74,98.75,98.73,98.74,58999999.0
2007-04-25 17:26:00,98.74,98.76,98.74,98.75,43900000.0
2007-04-25 17:27:00,98.73,98.75,98.73,98.75,67800001.0
2007-04-25 17:28:00,98.75,98.75,98.74,98.74,49600000.0
2007-04-25 17:29:00,98.74,98.77,98.74,98.755,163700004.0
2007-04-25 17:30:00,98.75,98.77,98.75,98.755,192199998.0
2007-04-25 17:31:00,98.76,98.76,98.74,98.76,110700000.0
2007-04-25 17:32:00,98.76,98.77,98.75,98.77,86199998.0
2007-04-25 17:33:00,98.78,98.79,98.78,98.79,37600000.0
2007-04-25 17:34:00,98.79,98.8,98.79,98.79,101600000.0
2007-04-25 17:35:00,98.8,98.8,98.78,98.78,140000000.0
2007-04-25 17:36:00,98.78,98.78,98.77,98.77,48800000.0
2007-04-25 17:37:00,98.77,98.79,98.77,98.77,147900001.0
2007-04-25 17:38:00,98.78,98.79,98.78,98.78,52000000.0
2007-04-25 17:39:00,98.78,98.79,98.77,98.77,135100000.0
2007-04-25 17:40:00,98.78,98.78,98.76,98.77,153500000.0
2007-04-25 17:41:00,98.77,98.77,98.77,98.77,15200000.0
2007-04-25 17:42:00,98.77,98.78,98.765,98.765,9200000.0
2007-04-25 17:43:00,98.77,98.77,98.77,98.77,9600000.0
2007-04-25 17:44:00,98.77,98.77,98.76,98.76,78300001.0
2007-04-25 17:45:00,98.77,98.77,98.76,98.76,25600000.0
2007-04-25 17:46:00,98.77,98.78,98.765,98.78,30400000.0
2007-04-25 17:47:00,98.78,98.8,98.78,98.8,30400000.0
2007-04-25 17:48:00,98.8,98.8,98.78,98.78,120800000.0
2007-04-25 17:49:00,98.79,98.79,98.77,98.77,88699998.0
2007-04-25 17:50:00,98.78,98.81,98.78,98.81,209300002.0
2007-04-25 17:51:00,98.81,98.82,98.78,98.78,319900001.0
2007-04-25 17:52:00,98.78,98.78,98.78,98.78,30400000.0
2007-04-25 17:53:00,98.78,98.78,98.76,98.76,92000000.0
2007-04-25 17:54:00,98.76,98.78,98.75,98.77,88000000.0
2007-04-25 17:55:00,98.77,98.78,98.77,98.78,21600000.0
2007-04-25 17:56:00,98.77,98.78,98.77,98.78,51200000.0
2007-04-25 17:57:00,98.775,98.8,98.77,98.8,140800000.0
2007-04-25 17:58:00,98.8,98.83,98.78,98.81,363999998.0
2007-04-25 17:59:00,98.81,98.84,98.81,98.83,271899999.0
2007-04-25 18:00:00,98.82,98.84,98.82,98.84,263899999.0
2007-04-25 18:01:00,98.83,98.84,98.83,98.83,70300000.0
2007-04-25 18:02:00,98.83,98.83,98.81,98.82,115399998.0
2007-04-25 18:03:00,98.815,98.82,98.8,98.82,168000001.0
2007-04-25 18:04:00,98.82,98.82,98.76,98.8,281100000.0
2007-04-25 18:05:00,98.8,98.8,98.76,98.76,117400000.0
2007-04-25 18:06:00,98.76,98.8,98.76,98.8,133500002.0
2007-04-25 18:07:00,98.8,98.8,98.8,98.8,213600000.0
2007-04-25 18:08:00,98.8,98.81,98.79,98.8,187299999.0
2007-04-25 18:09:00,98.805,98.81,98.79,98.8,289400002.0
2007-04-25 18:10:00,98.8,98.8,98.79,98.79,121600000.0
2007-04-25 18:11:00,98.8,98.8,98.79,98.8,61500000.0
2007-04-25 18:12:00,98.8,98.81,98.79,98.795,104600000.0
2007-04-25 18:13:00,98.81,98.81,98.8,98.81,13600000.0
2007-04-25 18:14:00,98.81,98.835,98.81,98.81,185600000.0
2007-04-25 18:15:00,98.81,98.81,98.79,98.81,109600000.0
2007-04-25 18:16:00,98.81,98.81,98.81,98.81,13600000.0
2007-04-25 18:17:00,98.8,98.8,98.8,98.8,49600000.0
2007-04-25 18:18:00,98.8,98.8,98.8,98.8,12800000.0
2007-04-25 18:19:00,98.8,98.81,98.79,98.79,284899994.0
2007-04-25 18:20:00,98.79,98.81,98.79,98.81,212299999.0
2007-04-25 18:21:00,98.81,98.82,98.8,98.815,244100003.0
2007-04-25 18:22:00,98.815,98.83,98.81,98.82,199399996.0
2007-04-25 18:23:00,98.82,98.84,98.82,98.82,223699999.0
2007-04-25 18:24:00,98.82,98.82,98.81,98.82,118499999.0
2007-04-25 18:25:00,98.82,98.82,98.82,98.82,51200000.0
2007-04-25 18:26:00,98.82,98.82,98.82,98.82,58400000.0
2007-04-25 18:27:00,98.82,98.82,98.81,98.81,19200000.0
2007-04-25 18:28:00,98.81,98.81,98.81,98.81,25600000.0
2007-04-25 18:29:00,98.805,98.81,98.8,98.8,56600000.0
2007-04-25 18:30:00,98.8,98.8,98.77,98.78,147400000.0
2007-04-25 18:31:00,98.78,98.78,98.77,98.77,166400000.0
2007-04-25 18:32:00,98.77,98.775,98.75,98.77,189300000.0
2007-04-25 18:33:00,98.77,98.79,98.77,98.78,86400000.0
2007-04-25 18:34:00,98.77,98.78,98.77,98.78,44000000.0
2007-04-25 18:35:00,98.79,98.8,98.79,98.8,96800000.0
2007-04-25 18:36:00,98.8,98.8,98.795,98.795,28800000.0
2007-04-25 18:37:00,98.79,98.81,98.79,98.79,405100000.0
2007-04-25 18:38:00,98.8,98.81,98.79,98.81,319299998.0
2007-04-25 18:39:00,98.805,98.83,98.805,98.83,285800000.0
2007-04-25 18:40:00,98.83,98.83,98.82,98.83,357300001.0
2007-04-25 18:41:00,98.83,98.835,98.81,98.83,481599999.0
2007-04-25 18:42:00,98.83,98.84,98.83,98.84,38400000.0
2007-04-25 18:43:00,98.83,98.84,98.83,98.83,50400000.0
2007-04-25 18:44:00,98.83,98.83,98.83,98.83,23200000.0
2007-04-25 18:45:00,98.83,98.83,98.83,98.83,25600000.0
2007-04-25 18:46:00,98.83,98.84,98.825,98.84,48800000.0
2007-04-25 18:47:00,98.83,98.83,98.82,98.82,104800000.0
2007-04-25 18:48:00,98.83,98.83,98.82,98.83,124000000.0
2007-04-25 18:49:00,98.83,98.86,98.83,98.84,133500000.0
2007-04-25 18:50:00,98.84,98.85,98.8,98.84,117400002.0
2007-04-25 18:51:00,98.84,98.84,98.8,98.825,198999999.0
2007-04-25 18:52:00,98.835,98.835,98.82,98.83,106299999.0
2007-04-25 18:53:00,98.83,98.83,98.83,98.83,24000000.0
2007-04-25 18:54:00,98.83,98.86,98.83,98.83,212800000.0
2007-04-25 18:55:00,98.83,98.83,98.81,98.82,329500000.0
2007-04-25 18:56:00,98.82,98.82,98.81,98.82,168800000.0
2007-04-25 18:57:00,98.815,98.83,98.815,98.82,150399998.0
2007-04-25 18:58:00,98.82,98.83,98.82,98.83,18400000.0
2007-04-25 18:59:00,98.82,98.83,98.79,98.8,331099999.0
2007-04-25 19:00:00,98.79,98.8,98.78,98.79,273700002.0
2007-04-25 19:01:00,98.79,98.82,98.79,98.81,173600001.0
2007-04-25 19:02:00,98.81,98.81,98.8,98.8,39900001.0
2007-04-25 19:03:00,98.81,98.81,98.8,98.805,106200000.0
2007-04-25 19:04:00,98.81,98.83,98.79,98.83,343900003.0
2007-04-25 19:05:00,98.83,98.83,98.81,98.815,181600005.0
2007-04-25 19:06:00,98.82,98.825,98.81,98.825,248699998.0
2007-04-25 19:07:00,98.83,98.84,98.81,98.84,164400003.0
2007-04-25 19:08:00,98.83,98.84,98.83,98.84,35200000.0
2007-04-25 19:09:00,98.84,98.84,98.84,98.84,6400000.0
2007-04-25 19:10:00,98.84,98.84,98.83,98.84,83700001.0
2007-04-25 19:11:00,98.795,98.821,98.795,98.798,197900000.0
2007-04-25 19:12:00,98.792,98.826,98.792,98.794,359200001.0
2007-04-25 19:13:00,98.84,98.84,98.84,98.84,28500000.0
2007-04-25 19:14:00,98.84,98.84,98.83,98.84,51800000.0
2007-04-25 19:15:00,98.84,98.84,98.84,98.84,50000000.0
2007-04-25 19:16:00,98.84,98.84,98.84,98.84,51000000.0
2007-04-25 19:17:00,98.84,98.84,98.83,98.83,117800002.0
2007-04-25 19:18:00,98.83,98.85,98.83,98.85,122799998.0
2007-04-25 19:19:00,98.85,98.87,98.83,98.855,220200001.0
2007-04-25 19:20:00,98.855,98.87,98.85,98.87,249699999.0
2007-04-25 19:21:00,98.87,98.87,98.86,98.87,287099998.0
2007-04-25 19:22:00,98.87,98.875,98.86,98.87,151000002.0
2007-04-25 19:23:00,98.875,98.88,98.87,98.875,96700000.0
2007-04-25 19:24:00,98.88,98.88,98.87,98.87,122600000.0
2007-04-25 19:25:00,98.87,98.87,98.86,98.87,89999999.0
2007-04-25 19:26:00,98.87,98.87,98.86,98.87,126299999.0
2007-04-25 19:27:00,98.88,98.88,98.86,98.87,130200001.0
2007-04-25 19:28:00,98.87,98.87,98.81,98.845,210999998.0
2007-04-25 19:29:00,98.84,98.86,98.82,98.84,306100001.0
2007-04-25 19:30:00,98.84,98.84,98.83,98.84,112800000.0
2007-04-25 19:31:00,98.83,98.84,98.82,98.83,160800000.0
2007-04-25 19:32:00,98.83,98.84,98.82,98.83,170400000.0
2007-04-25 19:33:00,98.83,98.83,98.83,98.83,4000000.0
2007-04-25 19:34:00,98.82,98.82,98.82,98.82,40000000.0
2007-04-25 19:35:00,98.83,98.84,98.83,98.83,56800000.0
2007-04-25 19:36:00,98.83,98.84,98.825,98.825,213500004.0
2007-04-25 19:37:00,98.83,98.84,98.83,98.835,167300000.0
2007-04-25 19:38:00,98.835,98.85,98.82,98.85,532200018.0
2007-04-25 19:39:00,98.85,98.86,98.85,98.85,64699999.0
2007-04-25 19:40:00,98.85,98.87,98.85,98.86,287900000.0
2007-04-25 19:41:00,98.86,98.86,98.83,98.84,215200000.0
2007-04-25 19:42:00,98.85,98.85,98.82,98.83,173499999.0
2007-04-25 19:43:00,98.83,98.85,98.83,98.85,203200000.0
2007-04-25 19:44:00,98.84,98.85,98.84,98.85,29600000.0
2007-04-25 19:45:00,98.85,98.85,98.85,98.85,6400000.0
2007-04-25 19:46:00,98.85,98.88,98.84,98.87,166300001.0
2007-04-25 19:47:00,98.87,98.87,98.85,98.85,56000000.0
2007-04-25 19:48:00,98.86,98.87,98.86,98.87,139200000.0
2007-04-25 19:49:00,98.87,98.89,98.85,98.88,272599997.0
2007-04-25 19:50:00,98.89,98.9,98.86,98.89,201400000.0
2007-04-25 19:51:00,98.89,98.89,98.88,98.88,27200000.0
2007-04-25 19:52:00,98.89,98.9,98.89,98.89,105600000.0
2007-04-25 19:53:00,98.89,98.89,98.89,98.89,13600000.0
2007-04-25 19:54:00,98.9,98.9,98.88,98.89,187300000.0
2007-04-25 19:55:00,98.89,98.89,98.88,98.88,66400000.0
2007-04-25 19:56:00,98.89,98.89,98.88,98.89,64000000.0
2007-04-25 19:57:00,98.89,98.9,98.88,98.9,183900000.0
2007-04-25 19:58:00,98.9,98.91,98.89,98.9,87200000.0
2007-04-25 19:59:00,98.9,98.9,98.9,98.9,12000000.0
2007-04-25 20:00:00,98.9,98.9,98.87,98.9,109300000.0
2007-04-25 20:01:00,98.9,98.91,98.88,98.91,158899999.0
2007-04-25 20:02:00,98.9,98.91,98.86,98.87,279100000.0
2007-04-25 20:03:00,98.87,98.88,98.86,98.88,113600000.0
2007-04-25 20:04:00,98.88,98.89,98.88,98.885,98400000.0
2007-04-25 20:05:00,98.88,98.885,98.87,98.88,138400000.0
2007-04-25 20:06:00,98.88,98.89,98.86,98.88,208700001.0
2007-04-25 20:07:00,98.89,98.89,98.87,98.88,32999999.0
2007-04-25 20:08:00,98.88,98.88,98.86,98.86,139200000.0
2007-04-25 20:09:00,98.86,98.88,98.85,98.855,234799996.0
2007-04-25 20:10:00,98.855,98.87,98.85,98.87,194600004.0
2007-04-25 20:11:00,98.86,98.87,98.85,98.86,80800000.0
2007-04-25 20:12:00,98.86,98.88,98.85,98.88,329000003.0
2007-04-25 20:13:00,98.88,98.88,98.88,98.88,64000000.0
2007-04-25 20:14:00,98.88,98.89,98.87,98.88,217300002.0
2007-04-25 20:15:00,98.88,98.88,98.87,98.87,87200000.0
2007-04-25 20:16:00,98.852,98.861,98.817,98.86,352000000.0
2007-04-25 20:17:00,98.87,98.88,98.87,98.875,104000000.0
2007-04-25 20:18:00,98.86,98.88,98.86,98.87,135799999.0
2007-04-25 20:19:00,98.88,98.88,98.875,98.88,18200000.0
2007-04-25 20:20:00,98.88,98.88,98.85,98.86,258800000.0
2007-04-25 20:21:00,98.87,98.87,98.86,98.86,92800000.0
2007-04-25 20:22:00,98.865,98.88,98.86,98.86,190600000.0
2007-04-25 20:23:00,98.86,98.88,98.86,98.86,133399999.0
2007-04-25 20:24:00,98.86,98.86,98.83,98.86,212300001.0
2007-04-25 20:25:00,98.86,98.86,98.84,98.84,36600001.0
2007-04-25 20:26:00,98.86,98.86,98.84,98.85,263600002.0
2007-04-25 20:27:00,98.86,98.865,98.85,98.86,94300000.0
2007-04-25 20:28:00,98.87,98.87,98.87,98.87,6400000.0
2007-04-25 20:29:00,98.87,98.88,98.87,98.87,102400000.0
2007-04-25 20:30:00,98.88,98.9,98.88,98.9,129300000.0
2007-04-25 20:31:00,98.9,98.91,98.88,98.9,282699998.0
2007-04-25 20:32:00,98.895,98.91,98.87,98.91,274500001.0
2007-04-25 20:33:00,98.91,98.91,98.89,98.91,170100002.0
2007-04-25 20:34:00,98.91,98.91,98.905,98.91,12000000.0
2007-04-25 20:35:00,98.91,98.91,98.905,98.91,53600000.0
2007-04-25 20:36:00,98.89,98.92,98.89,98.92,143000001.0
2007-04-25 20:37:00,98.92,98.92,98.91,98.92,89600000.0
2007-04-25 20:38:00,98.92,98.92,98.91,98.91,66400000.0
2007-04-25 20:39:00,98.915,98.92,98.905,98.905,79200000.0
2007-04-25 20:40:00,98.9,98.9,98.88,98.88,166200000.0
2007-04-25 20:41:00,98.88,98.89,98.88,98.89,89400002.0
2007-04-25 20:42:00,98.89,98.9,98.89,98.9,109500000.0
2007-04-25 20:43:00,98.9,98.9,98.9,98.9,35200000.0
2007-04-25 20:44:00,98.9,98.9,98.89,98.89,86400000.0
2007-04-25 20:45:00,98.885,98.9,98.885,98.9,36800000.0
2007-04-25 20:46:00,98.9,98.91,98.89,98.89,119800002.0
2007-04-25 20:47:00,98.89,98.89,98.875,98.875,64500000.0
2007-04-25 20:48:00,98.88,98.89,98.875,98.89,98100000.0
2007-04-25 20:49:00,98.88,98.9,98.87,98.9,105600000.0
2007-04-25 20:50:00,98.89,98.9,98.875,98.9,186199999.0
2007-04-25 20:51:00,98.895,98.9,98.89,98.89,91800000.0
2007-04-25 20:52:00,98.89,98.9,98.88,98.88,67100001.0
2007-04-25 20:53:00,98.88,98.89,98.87,98.88,200800000.0
2007-04-25 20:54:00,98.87,98.88,98.85,98.87,226599998.0
2007-04-25 20:55:00,98.87,98.87,98.86,98.865,119600002.0
2007-04-25 20:56:00,98.865,98.88,98.86,98.88,70700000.0
2007-04-25 20:57:00,98.88,98.88,98.88,98.88,44800000.0
2007-04-25 20:58:00,98.87,98.89,98.87,98.88,163000001.0
2007-04-25 20:59:00,98.88,98.9,98.87,98.875,411700002.0
2007-04-25 21:00:00,98.88,98.89,98.88,98.88,177900000.0
2007-04-25 21:01:00,98.88,98.89,98.88,98.89,87900000.0
2007-04-25 21:02:00,98.88,98.9,98.88,98.88,214300000.0
2007-04-25 21:03:00,98.89,98.91,98.89,98.9,125600000.0
2007-04-25 21:04:00,98.9,98.91,98.89,98.9,88800000.0
2007-04-25 21:05:00,98.895,98.895,98.85,98.85,93500001.0
2007-04-25 21:06:00,98.87,98.87,98.845,98.86,148800000.0
2007-04-25 21:07:00,98.86,98.86,98.86,98.86,13600000.0
2007-04-25 21:08:00,98.86,98.87,98.86,98.86,127200000.0
2007-04-25 21:09:00,98.86,98.87,98.85,98.87,121600000.0
2007-04-25 21:10:00,98.865,98.935,98.865,98.93,258300000.0
2007-04-25 21:11:00,98.93,98.93,98.91,98.915,200500001.0
2007-04-25 21:12:00,98.915,98.93,98.915,98.92,84000000.0
2007-04-25 21:13:00,98.92,98.92,98.92,98.92,21600000.0
2007-04-25 21:14:00,98.92,98.93,98.915,98.93,49600000.0
2007-04-25 21:15:00,98.92,98.93,98.92,98.925,49600000.0
2007-04-25 21:16:00,98.925,98.93,98.92,98.92,73600000.0
2007-04-25 21:17:00,98.93,98.93,98.93,98.93,64800000.0
2007-04-25 21:18:00,98.93,98.93,98.92,98.92,80300000.0
2007-04-25 21:19:00,98.915,98.93,98.915,98.93,149300000.0
2007-04-25 21:20:00,98.92,98.93,98.92,98.925,44800000.0
2007-04-25 21:21:00,98.92,98.92,98.91,98.92,125400000.0
2007-04-25 21:22:00,98.92,98.92,98.92,98.92,77600000.0
2007-04-25 21:23:00,98.92,98.93,98.915,98.93,70800000.0
2007-04-25 21:24:00,98.92,98.94,98.9,98.91,277000001.0
2007-04-25 21:25:00,98.92,98.93,98.9,98.91,219500003.0
2007-04-25 21:26:00,98.92,98.92,98.9,98.9,158499999.0
2007-04-25 21:27:00,98.895,98.92,98.895,98.92,66199998.0
2007-04-25 21:28:00,98.91,98.92,98.88,98.9,165200000.0
2007-04-25 21:29:00,98.905,98.91,98.905,98.91,33600000.0
2007-04-25 21:30:00,98.92,98.92,98.92,98.92,800000.0
2007-04-25 21:31:00,98.92,98.92,98.92,98.92,7200000.0
2007-04-25 21:32:00,98.92,98.92,98.92,98.92,9600000.0
2007-04-25 21:33:00,98.92,98.92,98.92,98.92,16800000.0
2007-04-25 21:34:00,98.92,98.92,98.91,98.92,53600000.0
2007-04-25 21:35:00,98.92,98.92,98.92,98.92,14400000.0
2007-04-25 21:36:00,98.93,98.93,98.93,98.93,1600000.0
2007-04-25 21:37:00,98.881,98.884,98.858,98.884,154899998.0
2007-04-25 21:38:00,98.87,98.9,98.869,98.9,181799999.0
2007-04-25 21:39:00,98.92,98.93,98.91,98.93,94900000.0
2007-04-25 21:40:00,98.92,98.93,98.91,98.91,165999996.0
2007-04-25 21:41:00,98.92,98.92,98.9,98.905,171599996.0
2007-04-25 21:42:00,98.91,98.92,98.91,98.92,179200004.0
2007-04-25 21:43:00,98.92,98.92,98.91,98.915,103799998.0
2007-04-25 21:44:00,98.92,98.94,98.9,98.93,155800003.0
2007-04-25 21:45:00,98.935,98.94,98.935,98.94,22400000.0
2007-04-25 21:46:00,98.94,98.94,98.94,98.94,12000000.0
2007-04-25 21:47:00,98.94,98.95,98.935,98.94,80200000.0
2007-04-25 21:48:00,98.908,98.914,98.894,98.902,86100000.0
2007-04-25 21:49:00,98.94,98.94,98.94,98.94,14400000.0
2007-04-25 21:50:00,98.945,98.95,98.93,98.94,104800000.0
2007-04-25 21:51:00,98.94,98.94,98.935,98.94,42900000.0
2007-04-25 21:52:00,98.94,98.94,98.93,98.94,36900000.0
2007-04-25 21:53:00,98.94,98.94,98.94,98.94,11200000.0
2007-04-25 21:54:00,98.94,98.95,98.94,98.94,24800000.0
2007-04-25 21:55:00,98.94,98.95,98.94,98.95,32000000.0
2007-04-25 21:56:00,98.945,98.945,98.945,98.945,12000000.0
2007-04-25 21:57:00,98.95,98.97,98.95,98.95,94400000.0
2007-04-25 21:58:00,98.95,98.97,98.94,98.95,127999999.0
2007-04-25 21:59:00,98.955,98.96,98.94,98.96,132300000.0
2007-04-25 22:00:00,98.96,98.96,98.96,98.96,13600000.0
2007-04-25 22:01:00,98.96,98.97,98.94,98.97,18400000.0
2007-04-25 22:02:00,98.97,98.97,98.96,98.96,25600000.0
2007-04-25 22:03:00,98.96,98.97,98.94,98.95,72800000.0
2007-04-25 22:04:00,98.95,98.96,98.945,98.96,44000000.0
2007-04-25 22:05:00,98.96,98.98,98.95,98.955,58400001.0
2007-04-25 22:06:00,98.97,98.97,98.97,98.97,2400000.0
2007-04-25 22:07:00,98.96,98.96,98.95,98.96,78600000.0
2007-04-25 22:08:00,98.96,98.96,98.955,98.96,12800000.0
2007-04-25 22:09:00,98.902,98.943,98.897,98.943,309200000.0
2007-04-25 22:10:00,98.96,98.97,98.95,98.96,49500000.0
2007-04-25 22:11:00,98.96,98.96,98.96,98.96,800000.0
2007-04-25 22:12:00,98.96,98.96,98.95,98.96,4800000.0
2007-04-25 22:13:00,98.96,98.97,98.96,98.97,4000000.0
2007-04-25 22:14:00,98.97,98.97,98.97,98.97,800000.0
2007-04-25 22:15:00,98.97,98.97,98.97,98.97,800000.0
2007-04-25 22:16:00,98.96,98.97,98.96,98.96,20000000.0
2007-04-25 22:17:00,98.96,98.97,98.96,98.97,23200000.0
2007-04-25 22:18:00,98.97,98.97,98.97,98.97,3200000.0
2007-04-25 22:19:00,98.97,98.97,98.97,98.97,10400000.0
2007-04-25 22:20:00,98.97,98.97,98.96,98.96,21600000.0
2007-04-25 22:21:00,98.96,98.96,98.94,98.94,26400000.0
2007-04-25 22:22:00,98.887,98.926,98.887,98.89,85900000.0
2007-04-25 22:23:00,98.907,98.943,98.899,98.943,114700000.0
2007-04-25 22:24:00,98.92,98.92,98.915,98.915,81900000.0
2007-04-25 22:25:00,98.933,98.938,98.924,98.933,176900000.0
2007-04-25 22:26:00,98.94,98.94,98.94,98.94,12800000.0
2007-04-25 22:27:00,98.94,98.95,98.94,98.95,6400000.0
2007-04-25 22:28:00,98.95,98.95,98.94,98.94,14400000.0
2007-04-25 22:29:00,98.95,98.95,98.88,98.91,116599999.0
2007-04-25 22:30:00,98.91,98.92,98.91,98.92,41600000.0
2007-04-25 22:31:00,98.92,98.92,98.88,98.88,138100001.0
2007-04-25 22:32:00,98.88,98.9,98.88,98.9,98700000.0
2007-04-25 22:33:00,98.9,98.91,98.88,98.91,75100000.0
2007-04-25 22:34:00,98.91,98.96,98.91,98.94,201000000.0
2007-04-25 22:35:00,98.93,98.93,98.93,98.93,32000000.0
2007-04-25 22:36:00,98.925,98.93,98.9,98.91,114400000.0
2007-04-25 22:37:00,98.9,98.91,98.9,98.91,52800000.0
2007-04-25 22:38:00,98.92,98.92,98.9,98.9,47900001.0
2007-04-25 22:39:00,98.91,98.91,98.905,98.905,38500000.0
2007-04-25 22:40:00,98.9,98.92,98.9,98.91,52000000.0
2007-04-25 22:41:00,98.92,98.92,98.915,98.92,28800000.0
2007-04-25 22:42:00,98.93,98.93,98.93,98.93,4800000.0
2007-04-25 22:43:00,98.93,98.94,98.92,98.94,46400000.0
2007-04-25 22:44:00,98.93,98.93,98.9,98.92,160200000.0
2007-04-25 22:45:00,98.915,98.93,98.9,98.9,191199999.0
2007-04-25 22:46:00,98.883,98.902,98.867,98.902,163999999.0
2007-04-25 22:47:00,98.9,98.93,98.9,98.93,147299999.0
2007-04-25 22:48:00,98.93,98.95,98.93,98.94,32000000.0
2007-04-25 22:49:00,98.95,98.96,98.95,98.95,46400000.0
2007-04-25 22:50:00,98.95,98.95,98.93,98.93,71200000.0
2007-04-25 22:51:00,98.93,98.93,98.93,98.93,27200000.0
2007-04-25 22:52:00,98.93,98.94,98.92,98.93,169000000.0
2007-04-25 22:53:00,98.94,98.94,98.92,98.92,81600000.0
2007-04-25 22:54:00,98.92,98.93,98.92,98.93,13600000.0
2007-04-25 22:55:00,98.93,98.96,98.91,98.96,154400000.0
2007-04-25 22:56:00,98.96,98.98,98.94,98.97,161500000.0
2007-04-25 22:57:00,98.96,98.97,98.91,98.95,282499999.0
2007-04-25 22:58:00,98.94,98.95,98.91,98.91,76700000.0
2007-04-25 22:59:00,98.92,98.95,98.92,98.92,53300000.0
2007-04-25 23:00:00,98.9,98.99,98.87,98.96,615499990.0
2007-04-25 23:01:00,98.95,98.98,98.93,98.93,441799982.0
2007-04-25 23:02:00,98.93,98.96,98.9,98.91,490499998.0
2007-04-25 23:03:00,98.92,98.97,98.92,98.96,244699994.0
2007-04-25 23:04:00,98.96,98.96,98.89,98.95,396199993.0
2007-04-25 23:05:00,98.96,98.96,98.85,98.9,428400000.0
2007-04-25 23:06:00,98.94,98.97,98.9,98.95,319800000.0
2007-04-25 23:07:00,98.94,98.97,98.94,98.95,81900000.0
2007-04-25 23:08:00,98.95,98.98,98.95,98.98,179700000.0
2007-04-25 23:09:00,98.98,98.99,98.95,98.95,367500000.0
2007-04-25 23:10:00,98.95,98.96,98.94,98.96,127200000.0
2007-04-25 23:11:00,98.96,98.99,98.96,98.97,52000000.0
2007-04-25 23:12:00,98.97,98.99,98.93,98.99,128100000.0
2007-04-25 23:13:00,98.97,99.02,98.95,99.02,100399999.0
2007-04-25 23:14:00,99.03,99.14,99.03,99.14,333300003.0
2007-04-25 23:15:00,99.13,99.13,99.06,99.1,559400000.0
2007-04-25 23:16:00,99.1,99.13,99.08,99.1,356200000.0
2007-04-25 23:17:00,99.11,99.13,99.1,99.13,309400000.0
2007-04-25 23:18:00,99.13,99.15,99.12,99.14,251400000.0
2007-04-25 23:19:00,99.14,99.16,99.11,99.11,301300000.0
2007-04-25 23:20:00,99.11,99.14,99.1,99.13,321400000.0
2007-04-25 23:21:00,99.13,99.13,99.08,99.12,413199998.0
2007-04-25 23:22:00,99.13,99.16,99.12,99.14,292199999.0
2007-04-25 23:23:00,99.15,99.15,99.13,99.15,124900000.0
2007-04-25 23:24:00,99.135,99.14,99.115,99.13,210400000.0
2007-04-25 23:25:00,99.11,99.15,99.11,99.14,199600001.0
2007-04-25 23:26:00,99.145,99.16,99.13,99.13,216699998.0
2007-04-25 23:27:00,99.15,99.16,99.13,99.14,85100000.0
2007-04-25 23:28:00,99.14,99.165,99.1,99.15,324699999.0
2007-04-25 23:29:00,99.15,99.17,99.09,99.1,443999999.0
2007-04-25 23:30:00,99.15,99.17,99.1,99.16,452400000.0
2007-04-25 23:31:00,99.16,99.18,99.12,99.17,357099999.0
2007-04-25 23:32:00,99.165,99.17,99.1,99.12,327799999.0
2007-04-25 23:33:00,99.14,99.15,99.11,99.12,219100003.0
2007-04-25 23:34:00,99.12,99.15,99.1,99.15,179900000.0
2007-04-25 23:35:00,99.15,99.19,99.14,99.17,388399999.0
2007-04-25 23:36:00,99.16,99.16,99.13,99.13,70399999.0
2007-04-25 23:37:00,99.13,99.14,99.12,99.13,68299999.0
2007-04-25 23:38:00,99.13,99.15,99.12,99.15,163899999.0
2007-04-25 23:39:00,99.15,99.16,99.04,99.04,244800000.0
2007-04-25 23:40:00,99.02,99.07,98.98,99.05,328899999.0
2007-04-25 23:41:00,99.06,99.07,99.01,99.04,187699999.0
2007-04-25 23:42:00,99.045,99.08,99.04,99.06,263500000.0
2007-04-25 23:43:00,99.07,99.075,99.07,99.07,70400000.0
2007-04-25 23:44:00,99.06,99.07,99.04,99.06,69500000.0
2007-04-25 23:45:00,99.04,99.06,98.98,99.045,484299994.0
2007-04-25 23:46:00,99.03,99.06,99.02,99.06,236799995.0
2007-04-25 23:47:00,99.06,99.07,99.06,99.07,35100000.0
2007-04-25 23:48:00,99.07,99.07,99.01,99.045,68600000.0
2007-04-25 23:49:00,99.04,99.04,99.03,99.03,26900000.0
2007-04-25 23:50:00,99.03,99.04,99.03,99.04,23200000.0
2007-04-25 23:51:00,99.04,99.06,99.04,99.05,89600000.0
2007-04-25 23:52:00,99.06,99.08,99.05,99.07,586700001.0
2007-04-25 23:53:00,99.07,99.1,99.06,99.1,406099996.0
2007-04-25 23:54:00,99.1,99.11,99.07,99.09,547400001.0
2007-04-25 23:55:00,99.09,99.1,99.06,99.09,991099995.0
2007-04-25 23:56:00,99.07,99.11,99.07,99.095,610900005.0
2007-04-25 23:57:00,99.095,99.1,99.08,99.09,335200001.0
2007-04-25 23:58:00,99.09,99.1,99.08,99.09,202099999.0
2007-04-25 23:59:00,99.08,99.085,99.05,99.07,325100002.0
2007-04-26 00:00:00,99.07,99.09,99.05,99.06,521100000.0
2007-04-26 00:01:00,99.06,99.07,99.03,99.07,409800000.0
2007-04-26 00:02:00,99.07,99.08,99.045,99.06,300000003.0
2007-04-26 00:03:00,99.06,99.07,99.03,99.04,173599999.0
2007-04-26 00:04:00,99.04,99.04,99.03,99.03,76300002.0
2007-04-26 00:05:00,99.03,99.04,99.02,99.04,271500001.0
2007-04-26 00:06:00,99.04,99.05,99.03,99.05,114400000.0
2007-04-26 00:07:00,99.05,99.07,99.03,99.04,92800000.0
2007-04-26 00:08:00,99.07,99.07,99.06,99.07,11200000.0
2007-04-26 00:09:00,99.06,99.06,99.04,99.04,102400000.0
2007-04-26 00:10:00,99.04,99.04,99.04,99.04,45600000.0
2007-04-26 00:11:00,99.04,99.04,99.02,99.03,58400000.0
2007-04-26 00:12:00,99.03,99.03,99.02,99.03,11200000.0
2007-04-26 00:13:00,99.03,99.04,99.01,99.04,85200001.0
2007-04-26 00:14:00,99.03,99.04,99.03,99.03,19200000.0
2007-04-26 00:15:00,99.003,99.003,98.97,98.975,590200000.0
2007-04-26 00:16:00,98.999,99.013,98.99,98.998,1034499994.0
2007-04-26 00:17:00,99.03,99.03,99.03,99.03,1600000.0
2007-04-26 00:18:00,99.03,99.05,99.02,99.04,193300001.0
2007-04-26 00:19:00,99.05,99.05,99.02,99.02,243899999.0
2007-04-26 00:20:00,99.025,99.05,99.02,99.05,233300001.0
2007-04-26 00:21:00,99.05,99.09,99.05,99.09,62699999.0
2007-04-26 00:22:00,99.08,99.08,99.05,99.05,108000000.0
2007-04-26 00:23:00,99.05,99.05,99.05,99.05,15200000.0
2007-04-26 00:24:00,99.05,99.07,99.05,99.06,153599997.0
2007-04-26 00:25:00,99.06,99.07,99.035,99.04,271999997.0
2007-04-26 00:26:00,99.04,99.06,99.04,99.05,217500000.0
2007-04-26 00:27:00,99.05,99.07,99.05,99.07,108800000.0
2007-04-26 00:28:00,99.07,99.07,99.05,99.05,65600000.0
2007-04-26 00:29:00,99.05,99.05,99.03,99.04,82100000.0
2007-04-26 00:30:00,99.04,99.04,98.98,98.99,191900001.0
2007-04-26 00:31:00,99.0,99.02,98.97,99.02,146099999.0
2007-04-26 00:32:00,99.0,99.0,98.96,98.96,125200000.0
2007-04-26 00:33:00,98.99,99.0,98.97,99.0,33600000.0
2007-04-26 00:34:00,99.01,99.02,98.99,99.01,94300000.0
2007-04-26 00:35:00,99.02,99.02,98.965,98.97,74400000.0
2007-04-26 00:36:00,98.96,99.02,98.96,98.99,325200000.0
2007-04-26 00:37:00,99.0,99.01,98.99,99.0,295199999.0
2007-04-26 00:38:00,99.0,99.02,99.0,99.0,108800000.0
2007-04-26 00:39:00,99.0,99.03,98.99,99.0,208899999.0
2007-04-26 00:40:00,99.0,99.0,99.0,99.0,43200000.0
2007-04-26 00:41:00,99.02,99.03,99.0,99.02,151000000.0
2007-04-26 00:42:00,99.01,99.04,99.01,99.04,136200000.0
2007-04-26 00:43:00,99.05,99.05,99.03,99.04,56800000.0
2007-04-26 00:44:00,99.05,99.05,99.0,99.02,221200000.0
2007-04-26 00:45:00,99.03,99.04,99.03,99.04,82999999.0
2007-04-26 00:46:00,99.05,99.05,99.05,99.05,34400000.0
2007-04-26 00:47:00,99.05,99.05,99.05,99.05,80800000.0
2007-04-26 00:48:00,99.045,99.05,99.01,99.04,178299999.0
2007-04-26 00:49:00,99.04,99.06,99.03,99.06,189399999.0
2007-04-26 00:50:00,99.065,99.08,99.04,99.07,88800000.0
2007-04-26 00:51:00,99.065,99.08,99.04,99.08,191900000.0
2007-04-26 00:52:00,99.07,99.08,99.06,99.06,40800000.0
2007-04-26 00:53:00,99.055,99.055,99.05,99.05,50400000.0
2007-04-26 00:54:00,99.05,99.05,99.02,99.04,23200000.0
2007-04-26 00:55:00,99.05,99.05,99.02,99.03,80700000.0
2007-04-26 00:56:00,99.02,99.02,98.99,99.02,129599997.0
2007-04-26 00:57:00,99.02,99.02,99.01,99.01,115200000.0
2007-04-26 00:58:00,99.0,99.0,98.88,98.92,248600000.0
2007-04-26 00:59:00,98.92,98.99,98.92,98.99,145500000.0
2007-04-26 01:00:00,98.99,98.99,98.94,98.94,253299999.0
2007-04-26 01:01:00,98.94,98.975,98.94,98.94,90900000.0
2007-04-26 01:02:00,98.95,98.97,98.94,98.96,108400000.0
2007-04-26 01:03:00,98.94,98.94,98.94,98.94,9600000.0
2007-04-26 01:04:00,98.96,98.97,98.93,98.97,73600000.0
2007-04-26 01:05:00,98.97,98.97,98.95,98.97,51200000.0
2007-04-26 01:06:00,98.97,98.98,98.96,98.98,36000000.0
2007-04-26 01:07:00,98.98,98.98,98.94,98.94,92800000.0
2007-04-26 01:08:00,98.94,98.94,98.93,98.93,44800000.0
2007-04-26 01:09:00,98.92,98.92,98.9,98.9,140000000.0
2007-04-26 01:10:00,98.9,98.9,98.86,98.87,327400000.0
2007-04-26 01:11:00,98.865,98.9,98.86,98.89,153600000.0
2007-04-26 01:12:00,98.88,98.9,98.87,98.895,128300000.0
2007-04-26 01:13:00,98.89,98.9,98.86,98.88,199162501.0
2007-04-26 01:14:00,98.87,98.88,98.8,98.82,428100000.0
2007-04-26 01:15:00,98.82,98.85,98.82,98.83,157600000.0
2007-04-26 01:16:00,98.835,98.85,98.82,98.84,159200000.0
2007-04-26 01:17:00,98.84,98.85,98.84,98.84,142400000.0
2007-04-26 01:18:00,98.84,98.84,98.83,98.83,114400000.0
2007-04-26 01:19:00,98.83,98.83,98.82,98.83,59200000.0
2007-04-26 01:20:00,98.83,98.83,98.82,98.82,140000000.0
2007-04-26 01:21:00,98.82,98.83,98.8,98.83,364000000.0
2007-04-26 01:22:00,98.82,98.83,98.8,98.81,289600000.0
2007-04-26 01:23:00,98.81,98.82,98.8,98.82,200400000.0
2007-04-26 01:24:00,98.83,98.85,98.82,98.84,182400000.0
2007-04-26 01:25:00,98.84,98.85,98.83,98.85,132100000.0
2007-04-26 01:26:00,98.86,98.89,98.86,98.89,292800000.0
2007-04-26 01:27:00,98.89,98.89,98.86,98.88,210400000.0
2007-04-26 01:28:00,98.88,98.89,98.86,98.865,294400000.0
2007-04-26 01:29:00,98.86,98.89,98.86,98.89,279100003.0
2007-04-26 01:30:00,98.88,98.91,98.88,98.91,145600000.0
2007-04-26 01:31:00,98.9,98.9,98.89,98.9,69600000.0
2007-04-26 01:32:00,98.9,98.9,98.89,98.89,49600000.0
2007-04-26 01:33:00,98.885,98.9,98.885,98.9,27200000.0
2007-04-26 01:34:00,98.895,98.91,98.895,98.9,52800000.0
2007-04-26 01:35:00,98.9,98.91,98.87,98.87,169300000.0
2007-04-26 01:36:00,98.87,98.88,98.85,98.86,440999991.0
2007-04-26 01:37:00,98.87,98.88,98.86,98.875,182500000.0
2007-04-26 01:38:00,98.875,98.875,98.84,98.86,341100002.0
2007-04-26 01:39:00,98.86,98.86,98.85,98.85,118400000.0
2007-04-26 01:40:00,98.85,98.87,98.85,98.86,176000000.0
2007-04-26 01:41:00,98.86,98.87,98.84,98.85,172600001.0
2007-04-26 01:42:00,98.85,98.85,98.84,98.84,36800000.0
2007-04-26 01:43:00,98.84,98.84,98.81,98.81,198999999.0
2007-04-26 01:44:00,98.83,98.84,98.82,98.82,127499999.0
2007-04-26 01:45:00,98.82,98.84,98.82,98.83,199999999.0
2007-04-26 01:46:00,98.83,98.84,98.82,98.83,259200000.0
2007-04-26 01:47:00,98.83,98.84,98.82,98.84,110300000.0
2007-04-26 01:48:00,98.83,98.84,98.83,98.83,94100000.0
2007-04-26 01:49:00,98.83,98.855,98.83,98.855,142500000.0
2007-04-26 01:50:00,98.85,98.86,98.85,98.855,240000000.0
2007-04-26 01:51:00,98.86,98.86,98.86,98.86,4000000.0
2007-04-26 01:52:00,98.86,98.86,98.85,98.86,35200000.0
2007-04-26 01:53:00,98.86,98.86,98.86,98.86,4000000.0
2007-04-26 01:54:00,98.86,98.88,98.86,98.865,192800000.0
2007-04-26 01:55:00,98.87,98.88,98.85,98.88,190699998.0
2007-04-26 01:56:00,98.88,98.91,98.87,98.9,407600002.0
2007-04-26 01:57:00,98.895,98.91,98.88,98.89,544399993.0
2007-04-26 01:58:00,98.89,98.91,98.89,98.91,203000000.0
2007-04-26 01:59:00,98.92,98.92,98.9,98.91,181799994.0
2007-04-26 02:00:00,98.91,98.92,98.9,98.91,48800000.0
2007-04-26 02:01:00,98.9,98.93,98.9,98.92,63100000.0
2007-04-26 02:02:00,98.93,98.94,98.92,98.93,131200000.0
2007-04-26 02:03:00,98.94,98.95,98.92,98.94,252800000.0
2007-04-26 02:04:00,98.94,98.95,98.93,98.945,304999998.0
2007-04-26 02:05:00,98.93,98.94,98.915,98.93,236300002.0
2007-04-26 02:06:00,98.93,98.93,98.92,98.93,262400000.0
2007-04-26 02:07:00,98.93,98.93,98.92,98.92,108800000.0
2007-04-26 02:08:00,98.92,98.93,98.9,98.92,477999999.0
2007-04-26 02:09:00,98.92,98.92,98.91,98.92,262800000.0
2007-04-26 02:10:00,98.92,98.94,98.92,98.92,260999999.0
2007-04-26 02:11:00,98.92,98.935,98.92,98.93,156799999.0
2007-04-26 02:12:00,98.94,98.95,98.92,98.93,445300000.0
2007-04-26 02:13:00,98.94,98.95,98.93,98.93,222099995.0
2007-04-26 02:14:00,98.93,98.96,98.93,98.96,226599997.0
2007-04-26 02:15:00,98.97,98.98,98.96,98.97,289599996.0
2007-04-26 02:16:00,98.98,98.98,98.97,98.97,130400000.0
2007-04-26 02:17:00,98.98,98.99,98.96,98.97,370199997.0
2007-04-26 02:18:00,98.97,98.99,98.97,98.97,72000000.0
2007-04-26 02:19:00,98.97,98.99,98.97,98.98,123199999.0
2007-04-26 02:20:00,98.98,98.98,98.97,98.97,83999998.0
2007-04-26 02:21:00,98.97,98.98,98.97,98.97,172799999.0
2007-04-26 02:22:00,98.99,98.99,98.96,98.97,232699997.0
2007-04-26 02:23:00,98.96,98.98,98.95,98.96,218300000.0
2007-04-26 02:24:00,98.96,98.98,98.96,98.97,103200000.0
2007-04-26 02:25:00,98.97,98.98,98.97,98.97,29600000.0
2007-04-26 02:26:00,98.97,98.98,98.95,98.95,72000000.0
2007-04-26 02:27:00,98.96,98.96,98.94,98.945,199099999.0
2007-04-26 02:28:00,98.96,98.96,98.94,98.95,95200000.0
2007-04-26 02:29:00,98.94,98.94,98.91,98.91,268499999.0
2007-04-26 02:30:00,98.92,98.93,98.91,98.92,409000005.0
2007-04-26 02:31:00,98.91,98.93,98.9,98.93,206600000.0
2007-04-26 02:32:00,98.93,98.94,98.92,98.93,190400000.0
2007-04-26 02:33:00,98.94,98.94,98.92,98.92,106400000.0
2007-04-26 02:34:00,98.92,98.92,98.9,98.91,229600000.0
2007-04-26 02:35:00,98.91,98.92,98.89,98.91,282299999.0
2007-04-26 02:36:00,98.9,98.91,98.9,98.9,276800000.0
2007-04-26 02:37:00,98.89,98.9,98.87,98.885,208499998.0
2007-04-26 02:38:00,98.89,98.89,98.87,98.885,237099999.0
2007-04-26 02:39:00,98.88,98.89,98.88,98.88,205600000.0
2007-04-26 02:40:00,98.88,98.88,98.86,98.86,296699998.0
2007-04-26 02:41:00,98.87,98.89,98.87,98.88,140800000.0
2007-04-26 02:42:00,98.88,98.89,98.87,98.87,174400000.0
2007-04-26 02:43:00,98.88,98.89,98.88,98.88,92000000.0
2007-04-26 02:44:00,98.88,98.88,98.865,98.87,96800000.0
2007-04-26 02:45:00,98.87,98.87,98.86,98.87,60800000.0
2007-04-26 02:46:00,98.87,98.87,98.865,98.87,56000000.0
2007-04-26 02:47:00,98.87,98.87,98.86,98.86,33700000.0
2007-04-26 02:48:00,98.86,98.88,98.86,98.87,83200000.0
2007-04-26 02:49:00,98.87,98.88,98.85,98.855,157600000.0
2007-04-26 02:50:00,98.85,98.86,98.84,98.84,381499997.0
2007-04-26 02:51:00,98.85,98.86,98.83,98.83,177400001.0
2007-04-26 02:52:00,98.83,98.85,98.82,98.83,294800001.0
2007-04-26 02:53:00,98.83,98.87,98.83,98.87,280800001.0
2007-04-26 02:54:00,98.87,98.87,98.85,98.87,177600000.0
2007-04-26 02:55:00,98.86,98.87,98.86,98.87,319200005.0
2007-04-26 02:56:00,98.87,98.88,98.86,98.875,289999998.0
2007-04-26 02:57:00,98.875,98.9,98.87,98.88,200299999.0
2007-04-26 02:58:00,98.88,98.89,98.88,98.89,62400000.0
2007-04-26 02:59:00,98.89,98.89,98.88,98.88,60000000.0
2007-04-26 03:00:00,98.87,98.88,98.85,98.85,294499999.0
2007-04-26 03:01:00,98.86,98.86,98.85,98.85,199000000.0
2007-04-26 03:02:00,98.85,98.87,98.85,98.86,245400001.0
2007-04-26 03:03:00,98.87,98.87,98.84,98.85,182399997.0
2007-04-26 03:04:00,98.85,98.88,98.83,98.88,557499991.0
2007-04-26 03:05:00,98.88,98.905,98.88,98.89,537799994.0
2007-04-26 03:06:00,98.9,98.91,98.9,98.9,97600000.0
2007-04-26 03:07:00,98.9,98.91,98.86,98.87,238399999.0
2007-04-26 03:08:00,98.87,98.87,98.825,98.84,638399997.0
2007-04-26 03:09:00,98.84,98.88,98.84,98.87,253000000.0
2007-04-26 03:10:00,98.87,98.89,98.83,98.87,691000004.0
2007-04-26 03:11:00,98.87,98.9,98.86,98.87,224699998.0
2007-04-26 03:12:00,98.86,98.885,98.86,98.885,165600000.0
2007-04-26 03:13:00,98.88,98.9,98.87,98.88,194299999.0
2007-04-26 03:14:00,98.88,98.89,98.86,98.88,435400000.0
2007-04-26 03:15:00,98.88,98.92,98.88,98.88,142000001.0
2007-04-26 03:16:00,98.88,98.9,98.87,98.87,557400003.0
2007-04-26 03:17:00,98.88,98.88,98.84,98.85,408000001.0
2007-04-26 03:18:00,98.845,98.85,98.84,98.84,114500000.0
2007-04-26 03:19:00,98.85,98.875,98.84,98.85,318199995.0
2007-04-26 03:20:00,98.85,98.85,98.82,98.83,286099994.0
2007-04-26 03:21:00,98.83,98.84,98.82,98.82,76000001.0
2007-04-26 03:22:00,98.82,98.85,98.82,98.84,73500001.0
2007-04-26 03:23:00,98.84,98.84,98.83,98.84,43200000.0
2007-04-26 03:24:00,98.84,98.84,98.83,98.84,66300001.0
2007-04-26 03:25:00,98.85,98.86,98.84,98.86,74400000.0
2007-04-26 03:26:00,98.85,98.86,98.85,98.85,46400000.0
2007-04-26 03:27:00,98.84,98.85,98.83,98.83,168000000.0
2007-04-26 03:28:00,98.83,98.85,98.82,98.85,183100000.0
2007-04-26 03:29:00,98.85,98.85,98.84,98.84,113200000.0
2007-04-26 03:30:00,98.85,98.86,98.83,98.83,158399999.0
2007-04-26 03:31:00,98.83,98.83,98.82,98.82,156800000.0
2007-04-26 03:32:00,98.82,98.83,98.81,98.81,180000000.0
2007-04-26 03:33:00,98.81,98.83,98.8,98.82,222299998.0
2007-04-26 03:34:00,98.82,98.87,98.81,98.83,336899999.0
2007-04-26 03:35:00,98.84,98.84,98.82,98.83,529000015.0
2007-04-26 03:36:00,98.83,98.85,98.82,98.82,487600004.0
2007-04-26 03:37:00,98.82,98.83,98.8,98.82,322799994.0
2007-04-26 03:38:00,98.815,98.82,98.78,98.82,447499997.0
2007-04-26 03:39:00,98.82,98.82,98.82,98.82,42400000.0
2007-04-26 03:40:00,98.82,98.82,98.8,98.805,95200001.0
2007-04-26 03:41:00,98.81,98.82,98.8,98.8,246400000.0
2007-04-26 03:42:00,98.8,98.81,98.79,98.81,76799999.0
2007-04-26 03:43:00,98.81,98.82,98.81,98.81,107900000.0
2007-04-26 03:44:00,98.805,98.82,98.8,98.805,290099995.0
2007-04-26 03:45:00,98.805,98.82,98.77,98.8,156199997.0
2007-04-26 03:46:00,98.79,98.8,98.785,98.8,13600000.0
2007-04-26 03:47:00,98.8,98.8,98.79,98.79,16800000.0
2007-04-26 03:48:00,98.79,98.81,98.78,98.795,212499998.0
2007-04-26 03:49:00,98.795,98.8,98.79,98.8,107400000.0
2007-04-26 03:50:00,98.81,98.81,98.79,98.79,63200000.0
2007-04-26 03:51:00,98.79,98.8,98.79,98.8,34400000.0
2007-04-26 03:52:00,98.8,98.8,98.79,98.79,9600000.0
2007-04-26 03:53:00,98.79,98.81,98.79,98.81,135200000.0
2007-04-26 03:54:00,98.81,98.82,98.8,98.815,135100000.0
2007-04-26 03:55:00,98.82,98.83,98.81,98.83,188400001.0
2007-04-26 03:56:00,98.83,98.84,98.82,98.82,112600000.0
2007-04-26 03:57:00,98.84,98.86,98.82,98.86,224000000.0
2007-04-26 03:58:00,98.86,98.89,98.86,98.87,164500001.0
2007-04-26 03:59:00,98.87,98.88,98.86,98.88,153300001.0
2007-04-26 04:00:00,98.87,98.87,98.83,98.85,336599993.0
2007-04-26 04:01:00,98.86,98.86,98.86,98.86,44000000.0
2007-04-26 04:02:00,98.86,98.86,98.86,98.86,5600000.0
2007-04-26 04:03:00,98.86,98.87,98.85,98.87,216000000.0
2007-04-26 04:04:00,98.87,98.9,98.86,98.88,283200000.0
2007-04-26 04:05:00,98.88,98.91,98.87,98.88,351600002.0
2007-04-26 04:06:00,98.885,98.89,98.87,98.88,309100000.0
2007-04-26 04:07:00,98.88,98.89,98.87,98.88,100999999.0
2007-04-26 04:08:00,98.89,98.89,98.87,98.88,109700000.0
2007-04-26 04:09:00,98.88,98.88,98.88,98.88,40100000.0
2007-04-26 04:10:00,98.88,98.89,98.88,98.88,89600000.0
2007-04-26 04:11:00,98.88,98.89,98.87,98.87,184999996.0
2007-04-26 04:12:00,98.87,98.89,98.87,98.885,164600001.0
2007-04-26 04:13:00,98.9,98.91,98.89,98.9,192700000.0
2007-04-26 04:14:00,98.91,98.92,98.91,98.91,71200000.0
2007-04-26 04:15:00,98.91,98.91,98.91,98.91,2400000.0
2007-04-26 04:16:00,98.91,98.91,98.9,98.91,6400000.0
2007-04-26 04:17:00,98.9,98.91,98.9,98.91,25600000.0
2007-04-26 04:18:00,98.9,98.91,98.9,98.91,19200000.0
2007-04-26 04:19:00,98.9,98.91,98.9,98.91,60800000.0
2007-04-26 04:20:00,98.91,98.91,98.91,98.91,5600000.0
2007-04-26 04:21:00,98.91,98.92,98.9,98.92,113600000.0
2007-04-26 04:22:00,98.92,98.92,98.9,98.9,366600003.0
2007-04-26 04:23:00,98.91,98.92,98.89,98.92,106900000.0
2007-04-26 04:24:00,98.92,98.92,98.92,98.92,5600000.0
2007-04-26 04:25:00,98.92,98.94,98.91,98.915,196499998.0
2007-04-26 04:26:00,98.93,98.94,98.92,98.93,128999998.0
2007-04-26 04:27:00,98.92,98.93,98.92,98.92,51200000.0
2007-04-26 04:28:00,98.91,98.91,98.91,98.91,46400000.0
2007-04-26 04:29:00,98.9,98.91,98.895,98.895,56000000.0
2007-04-26 04:30:00,98.895,98.9,98.89,98.9,48000000.0
2007-04-26 04:31:00,98.9,98.9,98.9,98.9,17600000.0
2007-04-26 04:32:00,98.9,98.91,98.88,98.9,108000000.0
2007-04-26 04:33:00,98.89,98.9,98.88,98.89,269699999.0
2007-04-26 04:34:00,98.89,98.9,98.88,98.88,74400000.0
2007-04-26 04:35:00,98.88,98.9,98.88,98.89,132999998.0
2007-04-26 04:36:00,98.88,98.9,98.87,98.89,274199996.0
2007-04-26 04:37:00,98.885,98.9,98.885,98.9,190899998.0
2007-04-26 04:38:00,98.9,98.94,98.9,98.93,182400000.0
2007-04-26 04:39:00,98.93,98.96,98.93,98.94,189100000.0
2007-04-26 04:40:00,98.94,98.94,98.92,98.92,240499998.0
2007-04-26 04:41:00,98.92,98.94,98.92,98.93,197200000.0
2007-04-26 04:42:00,98.94,98.95,98.935,98.94,150200000.0
2007-04-26 04:43:00,98.95,98.95,98.92,98.92,179200000.0
2007-04-26 04:44:00,98.93,98.93,98.92,98.93,20800000.0
2007-04-26 04:45:00,98.93,98.94,98.93,98.94,35200000.0
2007-04-26 04:46:00,98.94,98.94,98.93,98.94,26800000.0
2007-04-26 04:47:00,98.94,98.95,98.92,98.94,91199999.0
2007-04-26 04:48:00,98.94,98.94,98.9,98.91,264800000.0
2007-04-26 04:49:00,98.91,98.92,98.91,98.92,141700001.0
2007-04-26 04:50:00,98.91,98.92,98.905,98.91,148900000.0
2007-04-26 04:51:00,98.91,98.93,98.91,98.92,339500004.0
2007-04-26 04:52:00,98.93,98.93,98.92,98.93,125600000.0
2007-04-26 04:53:00,98.93,98.93,98.91,98.93,51100001.0
2007-04-26 04:54:00,98.92,98.93,98.92,98.925,69200000.0
2007-04-26 04:55:00,98.93,98.93,98.91,98.91,201000002.0
2007-04-26 04:56:00,98.92,98.94,98.92,98.92,77500000.0
2007-04-26 04:57:00,98.91,98.93,98.91,98.92,202300001.0
2007-04-26 04:58:00,98.92,98.94,98.92,98.94,60800000.0
2007-04-26 04:59:00,98.93,98.94,98.92,98.93,119200000.0
2007-04-26 05:00:00,98.925,98.94,98.91,98.94,103799999.0
2007-04-26 05:01:00,98.94,98.955,98.94,98.94,205099996.0
2007-04-26 05:02:00,98.94,98.96,98.93,98.93,142100001.0
2007-04-26 05:03:00,98.94,98.96,98.93,98.955,226000002.0
2007-04-26 05:04:00,98.955,98.97,98.94,98.97,547300002.0
2007-04-26 05:05:00,98.97,98.97,98.92,98.94,330500000.0
2007-04-26 05:06:00,98.94,98.95,98.93,98.94,157300001.0
2007-04-26 05:07:00,98.94,98.96,98.94,98.95,97000001.0
2007-04-26 05:08:00,98.95,98.96,98.95,98.95,209600000.0
2007-04-26 05:09:00,98.96,98.97,98.96,98.97,36000000.0
2007-04-26 05:10:00,98.96,98.97,98.94,98.955,193099998.0
2007-04-26 05:11:00,98.955,98.97,98.95,98.96,205700001.0
2007-04-26 05:12:00,98.955,98.97,98.95,98.96,227999999.0
2007-04-26 05:13:00,98.96,98.96,98.95,98.95,25600000.0
2007-04-26 05:14:00,98.96,98.96,98.94,98.95,69600000.0
2007-04-26 05:15:00,98.95,98.95,98.95,98.95,26300000.0
2007-04-26 05:16:00,98.95,98.96,98.95,98.96,32000000.0
2007-04-26 05:17:00,98.96,98.97,98.95,98.955,88699998.0
2007-04-26 05:18:00,98.95,98.96,98.95,98.96,107199999.0
2007-04-26 05:19:00,98.96,98.97,98.96,98.96,71200000.0
2007-04-26 05:20:00,98.95,98.97,98.95,98.96,304800000.0
2007-04-26 05:21:00,98.96,98.97,98.94,98.96,426300001.0
2007-04-26 05:22:00,98.96,98.97,98.94,98.95,508499998.0
2007-04-26 05:23:00,98.945,98.95,98.94,98.94,38400000.0
2007-04-26 05:24:00,98.94,98.96,98.94,98.95,208800000.0
2007-04-26 05:25:00,98.95,98.95,98.95,98.95,14400000.0
2007-04-26 05:26:00,98.95,98.95,98.94,98.95,138100002.0
2007-04-26 05:27:00,98.94,98.94,98.91,98.92,77599999.0
2007-04-26 05:28:00,98.891,98.891,98.864,98.864,6400000.0
2007-04-26 05:29:00,98.92,98.92,98.91,98.92,158400000.0
2007-04-26 05:30:00,98.92,98.92,98.9,98.91,163800001.0
2007-04-26 05:31:00,98.91,98.92,98.91,98.91,43200000.0
2007-04-26 05:32:00,98.91,98.91,98.91,98.91,13600000.0
2007-04-26 05:33:00,98.9,98.9,98.9,98.9,79000000.0
2007-04-26 05:34:00,98.9,98.9,98.89,98.9,129599998.0
2007-04-26 05:35:00,98.9,98.91,98.89,98.89,135099999.0
2007-04-26 05:36:00,98.89,98.89,98.85,98.87,364599998.0
2007-04-26 05:37:00,98.88,98.9,98.87,98.87,178200000.0
2007-04-26 05:38:00,98.88,98.9,98.87,98.89,117400000.0
2007-04-26 05:39:00,98.89,98.89,98.85,98.87,199000000.0
2007-04-26 05:40:00,98.86,98.87,98.86,98.86,270399998.0
2007-04-26 05:41:00,98.87,98.88,98.87,98.87,18400000.0
2007-04-26 05:42:00,98.87,98.9,98.87,98.89,79200000.0
2007-04-26 05:43:00,98.89,98.89,98.87,98.88,98099998.0
2007-04-26 05:44:00,98.88,98.89,98.88,98.88,64800000.0
2007-04-26 05:45:00,98.87,98.875,98.87,98.87,73600000.0
2007-04-26 05:46:00,98.87,98.87,98.87,98.87,29600000.0
2007-04-26 05:47:00,98.87,98.875,98.87,98.875,54400000.0
2007-04-26 05:48:00,98.87,98.89,98.865,98.88,158700000.0
2007-04-26 05:49:00,98.88,98.89,98.88,98.88,14400000.0
2007-04-26 05:50:00,98.88,98.88,98.88,98.88,3200000.0
2007-04-26 05:51:00,98.88,98.88,98.88,98.88,20800000.0
2007-04-26 05:52:00,98.88,98.88,98.88,98.88,54400000.0
2007-04-26 05:53:00,98.88,98.88,98.88,98.88,10400000.0
2007-04-26 05:54:00,98.88,98.89,98.85,98.85,181900003.0
2007-04-26 05:55:00,98.86,98.86,98.84,98.86,139799999.0
2007-04-26 05:56:00,98.86,98.86,98.85,98.85,159499999.0
2007-04-26 05:57:00,98.86,98.87,98.86,98.87,40000000.0
2007-04-26 05:58:00,98.88,98.88,98.87,98.88,54400000.0
2007-04-26 05:59:00,98.88,98.94,98.875,98.94,214100001.0
2007-04-26 06:00:00,98.94,98.94,98.9,98.91,357199993.0
2007-04-26 06:01:00,98.91,98.91,98.89,98.9,96000000.0
2007-04-26 06:02:00,98.9,98.92,98.9,98.91,141600000.0
2007-04-26 06:03:00,98.91,98.91,98.895,98.9,138200000.0
2007-04-26 06:04:00,98.9,98.91,98.9,98.91,7200000.0
2007-04-26 06:05:00,98.9,98.9,98.885,98.885,78700000.0
2007-04-26 06:06:00,98.89,98.89,98.87,98.88,316099994.0
2007-04-26 06:07:00,98.88,98.91,98.87,98.91,159499997.0
2007-04-26 06:08:00,98.9,98.91,98.9,98.9,63200000.0
2007-04-26 06:09:00,98.91,98.91,98.89,98.89,55200000.0
2007-04-26 06:10:00,98.9,98.92,98.89,98.92,106400000.0
2007-04-26 06:11:00,98.92,98.92,98.88,98.89,232899997.0
2007-04-26 06:12:00,98.89,98.9,98.89,98.89,89999999.0
2007-04-26 06:13:00,98.89,98.9,98.89,98.9,95100000.0
2007-04-26 06:14:00,98.9,98.915,98.89,98.91,177300000.0
2007-04-26 06:15:00,98.91,98.91,98.9,98.9,52800000.0
2007-04-26 06:16:00,98.9,98.91,98.895,98.895,94300001.0
2007-04-26 06:17:00,98.91,98.91,98.87,98.87,303100000.0
2007-04-26 06:18:00,98.88,98.89,98.86,98.89,363599999.0
2007-04-26 06:19:00,98.89,98.89,98.89,98.89,141600000.0
2007-04-26 06:20:00,98.89,98.9,98.89,98.89,60800000.0
2007-04-26 06:21:00,98.89,98.89,98.89,98.89,114400000.0
2007-04-26 06:22:00,98.89,98.9,98.87,98.885,184499998.0
2007-04-26 06:23:00,98.88,98.9,98.87,98.895,204099995.0
2007-04-26 06:24:00,98.9,98.9,98.89,98.89,18400000.0
2007-04-26 06:25:00,98.9,98.92,98.9,98.92,151000001.0
2007-04-26 06:26:00,98.92,98.93,98.91,98.91,238099998.0
2007-04-26 06:27:00,98.91,98.92,98.9,98.905,492700000.0
2007-04-26 06:28:00,98.905,98.92,98.9,98.91,83999999.0
2007-04-26 06:29:00,98.91,98.91,98.89,98.91,213300003.0
2007-04-26 06:30:00,98.905,98.91,98.9,98.91,153500000.0
2007-04-26 06:31:00,98.91,98.91,98.9,98.91,156099999.0
2007-04-26 06:32:00,98.91,98.92,98.91,98.92,151799997.0
2007-04-26 06:33:00,98.92,98.92,98.92,98.92,28000000.0
2007-04-26 06:34:00,98.89,98.891,98.866,98.891,64000000.0
2007-04-26 06:35:00,98.92,98.94,98.92,98.92,281699998.0
2007-04-26 06:36:00,98.925,98.93,98.92,98.92,131199999.0
2007-04-26 06:37:00,98.92,98.92,98.92,98.92,94400000.0
2007-04-26 06:38:00,98.92,98.93,98.915,98.92,168000000.0
2007-04-26 06:39:00,98.93,98.93,98.9,98.91,249899996.0
2007-04-26 06:40:00,98.91,98.93,98.9,98.93,235200000.0
2007-04-26 06:41:00,98.94,98.94,98.91,98.91,140800000.0
2007-04-26 06:42:00,98.92,98.92,98.91,98.92,86400000.0
2007-04-26 06:43:00,98.915,98.93,98.91,98.91,179599998.0
2007-04-26 06:44:00,98.91,98.93,98.91,98.93,80699999.0
2007-04-26 06:45:00,98.93,98.93,98.91,98.93,161499999.0
2007-04-26 06:46:00,98.93,98.93,98.9,98.9,184899993.0
2007-04-26 06:47:00,98.9,98.91,98.89,98.91,493499991.0
2007-04-26 06:48:00,98.91,98.91,98.91,98.91,127999997.0
2007-04-26 06:49:00,98.91,98.92,98.9,98.91,127000001.0
2007-04-26 06:50:00,98.91,98.91,98.88,98.88,164899995.0
2007-04-26 06:51:00,98.895,98.9,98.88,98.89,70400000.0
2007-04-26 06:52:00,98.89,98.91,98.89,98.9,113300000.0
2007-04-26 06:53:00,98.91,98.91,98.91,98.91,18400000.0
2007-04-26 06:54:00,98.91,98.92,98.91,98.92,84000000.0
2007-04-26 06:55:00,98.92,98.92,98.91,98.91,55200000.0
2007-04-26 06:56:00,98.915,98.92,98.9,98.91,150799999.0
2007-04-26 06:57:00,98.91,98.91,98.91,98.91,150399999.0
2007-04-26 06:58:00,98.91,98.91,98.9,98.9,200799999.0
2007-04-26 06:59:00,98.91,98.92,98.9,98.91,93600000.0
2007-04-26 07:00:00,98.92,98.92,98.92,98.92,8000000.0
2007-04-26 07:01:00,98.92,98.92,98.92,98.92,147099999.0
2007-04-26 07:02:00,98.92,98.92,98.91,98.92,153499998.0
2007-04-26 07:03:00,98.92,98.92,98.92,98.92,9600000.0
2007-04-26 07:04:00,98.868,98.898,98.863,98.895,103600000.0
2007-04-26 07:05:00,98.91,98.92,98.91,98.92,16800000.0
2007-04-26 07:06:00,98.92,98.92,98.91,98.91,40000000.0
2007-04-26 07:07:00,98.9,98.91,98.9,98.91,100000000.0
2007-04-26 07:08:00,98.91,98.91,98.9,98.9,90800000.0
2007-04-26 07:09:00,98.905,98.925,98.905,98.92,94100000.0
2007-04-26 07:10:00,98.91,98.92,98.91,98.92,12100000.0
2007-04-26 07:11:00,98.92,98.92,98.91,98.92,25599999.0
2007-04-26 07:12:00,98.92,98.92,98.92,98.92,2400000.0
2007-04-26 07:13:00,98.93,98.93,98.92,98.92,16800000.0
2007-04-26 07:14:00,98.92,98.92,98.91,98.91,31200000.0
2007-04-26 07:15:00,98.91,98.91,98.9,98.91,223300002.0
2007-04-26 07:16:00,98.91,98.91,98.89,98.9,341400000.0
2007-04-26 07:17:00,98.9,98.91,98.9,98.9,116800000.0
2007-04-26 07:18:00,98.9,98.92,98.9,98.9,220000000.0
2007-04-26 07:19:00,98.9,98.91,98.9,98.91,97199999.0
2007-04-26 07:20:00,98.91,98.91,98.9,98.91,46599999.0
2007-04-26 07:21:00,98.905,98.92,98.9,98.92,239200000.0
2007-04-26 07:22:00,98.92,98.92,98.895,98.92,322099993.0
2007-04-26 07:23:00,98.915,98.92,98.9,98.9,129600000.0
2007-04-26 07:24:00,98.91,98.91,98.89,98.895,180200000.0
2007-04-26 07:25:00,98.895,98.9,98.885,98.89,83500000.0
2007-04-26 07:26:00,98.89,98.9,98.89,98.9,54400000.0
2007-04-26 07:27:00,98.9,98.9,98.89,98.89,20800000.0
2007-04-26 07:28:00,98.895,98.9,98.895,98.9,10400000.0
2007-04-26 07:29:00,98.886,98.886,98.867,98.867,173400000.0
2007-04-26 07:30:00,98.895,98.9,98.89,98.9,88600000.0
2007-04-26 07:31:00,98.9,98.91,98.88,98.88,153900000.0
2007-04-26 07:32:00,98.885,98.89,98.885,98.89,40299999.0
2007-04-26 07:33:00,98.9,98.9,98.89,98.89,115200000.0
2007-04-26 07:34:00,98.9,98.9,98.88,98.89,204799997.0
2007-04-26 07:35:00,98.89,98.89,98.87,98.89,154700002.0
2007-04-26 07:36:00,98.89,98.89,98.88,98.88,77600000.0
2007-04-26 07:37:00,98.88,98.89,98.88,98.89,20800000.0
2007-04-26 07:38:00,98.89,98.89,98.89,98.89,96800000.0
2007-04-26 07:39:00,98.89,98.9,98.88,98.9,192600000.0
2007-04-26 07:40:00,98.9,98.92,98.9,98.92,248000000.0
2007-04-26 07:41:00,98.92,98.94,98.89,98.9,346599998.0
2007-04-26 07:42:00,98.9,98.9,98.88,98.88,107200000.0
2007-04-26 07:43:00,98.88,98.88,98.86,98.87,250400000.0
2007-04-26 07:44:00,98.87,98.88,98.87,98.87,291200000.0
2007-04-26 07:45:00,98.87,98.88,98.86,98.88,222299998.0
2007-04-26 07:46:00,98.88,98.89,98.87,98.89,405399997.0
2007-04-26 07:47:00,98.88,98.89,98.86,98.875,222599999.0
2007-04-26 07:48:00,98.87,98.87,98.84,98.85,329800000.0
2007-04-26 07:49:00,98.85,98.87,98.84,98.85,230700001.0
2007-04-26 07:50:00,98.85,98.88,98.85,98.88,173500000.0
2007-04-26 07:51:00,98.875,98.88,98.84,98.86,173600000.0
2007-04-26 07:52:00,98.86,98.87,98.85,98.87,55600001.0
2007-04-26 07:53:00,98.87,98.88,98.87,98.88,75099999.0
2007-04-26 07:54:00,98.88,98.92,98.87,98.9,393799997.0
2007-04-26 07:55:00,98.89,98.9,98.875,98.88,229400000.0
2007-04-26 07:56:00,98.88,98.89,98.85,98.87,286000000.0
2007-04-26 07:57:00,98.87,98.92,98.87,98.92,207900000.0
2007-04-26 07:58:00,98.92,98.93,98.86,98.86,268000000.0
2007-04-26 07:59:00,98.86,98.88,98.85,98.85,298100000.0
2007-04-26 08:00:00,98.86,98.86,98.835,98.85,379400001.0
2007-04-26 08:01:00,98.84,98.86,98.84,98.84,332200003.0
2007-04-26 08:02:00,98.85,98.86,98.84,98.86,109400000.0
2007-04-26 08:03:00,98.86,98.87,98.825,98.84,410300001.0
2007-04-26 08:04:00,98.84,98.86,98.83,98.86,184999997.0
2007-04-26 08:05:00,98.86,98.86,98.83,98.85,286800000.0
2007-04-26 08:06:00,98.85,98.85,98.83,98.84,207000001.0
2007-04-26 08:07:00,98.85,98.88,98.84,98.87,420900002.0
2007-04-26 08:08:00,98.86,98.89,98.85,98.885,954199998.0
2007-04-26 08:09:00,98.89,98.93,98.885,98.92,541800005.0
2007-04-26 08:10:00,98.915,98.915,98.86,98.88,461399996.0
2007-04-26 08:11:00,98.88,98.88,98.84,98.86,428399997.0
2007-04-26 08:12:00,98.85,98.86,98.83,98.85,629099998.0
2007-04-26 08:13:00,98.845,98.845,98.8,98.8,484300003.0
2007-04-26 08:14:00,98.79,98.83,98.79,98.81,461800000.0
2007-04-26 08:15:00,98.81,98.85,98.81,98.83,369200002.0
2007-04-26 08:16:00,98.82,98.84,98.82,98.84,181300002.0
2007-04-26 08:17:00,98.84,98.84,98.82,98.825,162299999.0
2007-04-26 08:18:00,98.83,98.87,98.83,98.87,158000000.0
2007-04-26 08:19:00,98.87,98.87,98.83,98.83,367699999.0
2007-04-26 08:20:00,98.83,98.85,98.82,98.84,251599998.0
2007-04-26 08:21:00,98.83,98.85,98.83,98.83,403899998.0
2007-04-26 08:22:00,98.83,98.84,98.79,98.81,491000003.0
2007-04-26 08:23:00,98.81,98.85,98.79,98.84,265300000.0
2007-04-26 08:24:00,98.83,98.86,98.81,98.85,419000001.0
2007-04-26 08:25:00,98.84,98.89,98.83,98.86,416899998.0
2007-04-26 08:26:00,98.88,98.9,98.86,98.89,403600001.0
2007-04-26 08:27:00,98.89,98.89,98.83,98.86,563799998.0
2007-04-26 08:28:00,98.855,98.89,98.84,98.87,720600002.0
2007-04-26 08:29:00,98.86,98.88,98.84,98.85,454899997.0
2007-04-26 08:30:00,98.86,98.86,98.82,98.85,368699999.0
2007-04-26 08:31:00,98.85,98.88,98.83,98.87,517199998.0
2007-04-26 08:32:00,98.86,98.87,98.86,98.865,124799999.0
2007-04-26 08:33:00,98.85,98.89,98.85,98.87,236200002.0
2007-04-26 08:34:00,98.87,98.87,98.84,98.87,308000001.0
2007-04-26 08:35:00,98.87,98.9,98.85,98.88,537500001.0
2007-04-26 08:36:00,98.875,98.92,98.875,98.92,373800004.0
2007-04-26 08:37:00,98.92,98.93,98.9,98.93,298000000.0
2007-04-26 08:38:00,98.93,98.97,98.92,98.97,538100000.0
2007-04-26 08:39:00,98.97,99.01,98.92,98.945,680600001.0
2007-04-26 08:40:00,98.95,98.95,98.92,98.94,442699999.0
2007-04-26 08:41:00,98.945,98.95,98.88,98.88,344500000.0
2007-04-26 08:42:00,98.88,98.89,98.85,98.85,583600000.0
2007-04-26 08:43:00,98.845,98.855,98.82,98.84,510200001.0
2007-04-26 08:44:00,98.83,98.85,98.82,98.82,304200002.0
2007-04-26 08:45:00,98.83,98.85,98.81,98.85,333600002.0
2007-04-26 08:46:00,98.845,98.86,98.83,98.85,687900005.0
2007-04-26 08:47:00,98.86,98.89,98.85,98.89,406599998.0
2007-04-26 08:48:00,98.89,98.89,98.86,98.87,221600000.0
2007-04-26 08:49:00,98.88,98.88,98.85,98.88,372899997.0
2007-04-26 08:50:00,98.875,98.88,98.85,98.875,315500003.0
2007-04-26 08:51:00,98.875,98.93,98.86,98.91,386899999.0
2007-04-26 08:52:00,98.91,98.93,98.9,98.93,287500000.0
2007-04-26 08:53:00,98.94,98.95,98.91,98.935,642300012.0
2007-04-26 08:54:00,98.93,98.94,98.92,98.92,195200000.0
2007-04-26 08:55:00,98.92,98.95,98.92,98.92,259700000.0
2007-04-26 08:56:00,98.93,98.93,98.9,98.92,366600001.0
2007-04-26 08:57:00,98.91,98.94,98.9,98.94,386700000.0
2007-04-26 08:58:00,98.94,98.98,98.93,98.97,506400001.0
2007-04-26 08:59:00,98.97,98.98,98.95,98.96,492400001.0
2007-04-26 09:00:00,98.96,99.0,98.96,98.98,583099999.0
2007-04-26 09:01:00,98.98,98.98,98.94,98.94,192500000.0
2007-04-26 09:02:00,98.94,98.95,98.93,98.95,151900000.0
2007-04-26 09:03:00,98.95,98.96,98.95,98.955,318199999.0
2007-04-26 09:04:00,98.945,98.95,98.93,98.945,213400001.0
2007-04-26 09:05:00,98.93,98.95,98.92,98.95,364300001.0
2007-04-26 09:06:00,98.94,98.95,98.93,98.935,295500000.0
2007-04-26 09:07:00,98.935,98.95,98.93,98.93,96500002.0
2007-04-26 09:08:00,98.93,98.93,98.925,98.93,65000000.0
2007-04-26 09:09:00,98.93,98.95,98.93,98.94,201200000.0
2007-04-26 09:10:00,98.93,98.94,98.92,98.92,218100001.0
2007-04-26 09:11:00,98.93,98.93,98.9,98.9,293700001.0
2007-04-26 09:12:00,98.91,98.91,98.86,98.88,197900000.0
2007-04-26 09:13:00,98.875,98.88,98.86,98.88,809499997.0
2007-04-26 09:14:00,98.87,98.88,98.86,98.88,397500000.0
2007-04-26 09:15:00,98.88,98.88,98.87,98.87,89599998.0
2007-04-26 09:16:00,98.87,98.88,98.86,98.87,307699998.0
2007-04-26 09:17:00,98.87,98.89,98.87,98.87,94600000.0
2007-04-26 09:18:00,98.87,98.87,98.86,98.86,33600000.0
2007-04-26 09:19:00,98.87,98.89,98.86,98.88,324300002.0
2007-04-26 09:20:00,98.88,98.88,98.86,98.88,252200000.0
2007-04-26 09:21:00,98.87,98.9,98.87,98.9,226399999.0
2007-04-26 09:22:00,98.895,98.895,98.89,98.89,39200000.0
2007-04-26 09:23:00,98.89,98.89,98.89,98.89,42400000.0
2007-04-26 09:24:00,98.89,98.9,98.88,98.89,232000000.0
2007-04-26 09:25:00,98.9,98.9,98.88,98.9,345800001.0
2007-04-26 09:26:00,98.89,98.89,98.87,98.88,191200000.0
2007-04-26 09:27:00,98.89,98.9,98.87,98.88,161700000.0
2007-04-26 09:28:00,98.88,98.89,98.87,98.87,207200000.0
2007-04-26 09:29:00,98.88,98.9,98.88,98.89,127300000.0
2007-04-26 09:30:00,98.88,98.9,98.88,98.88,258600000.0
2007-04-26 09:31:00,98.88,98.9,98.87,98.9,381900001.0
2007-04-26 09:32:00,98.91,98.93,98.91,98.91,251800000.0
2007-04-26 09:33:00,98.91,98.97,98.89,98.9,511600000.0
2007-04-26 09:34:00,98.91,98.93,98.9,98.92,268300000.0
2007-04-26 09:35:00,98.92,98.92,98.88,98.9,278500000.0
2007-04-26 09:36:00,98.9,98.92,98.885,98.92,440900004.0
2007-04-26 09:37:00,98.91,98.92,98.89,98.92,253999998.0
2007-04-26 09:38:00,98.92,98.94,98.91,98.91,195200000.0
2007-04-26 09:39:00,98.91,98.93,98.9,98.9,362400000.0
2007-04-26 09:40:00,98.9,98.93,98.89,98.89,410100009.0
2007-04-26 09:41:00,98.9,98.905,98.88,98.89,346399998.0
2007-04-26 09:42:00,98.885,98.9,98.87,98.88,282800000.0
2007-04-26 09:43:00,98.89,98.9,98.88,98.88,268000000.0
2007-04-26 09:44:00,98.88,98.94,98.88,98.94,540699998.0
2007-04-26 09:45:00,98.94,98.94,98.92,98.94,142900001.0
2007-04-26 09:46:00,98.94,98.97,98.92,98.97,400999998.0
2007-04-26 09:47:00,98.97,99.06,98.94,98.98,602400000.0
2007-04-26 09:48:00,98.98,99.01,98.9,98.97,579600000.0
2007-04-26 09:49:00,98.98,98.98,98.95,98.97,158900002.0
2007-04-26 09:50:00,98.97,98.99,98.93,98.94,448699999.0
2007-04-26 09:51:00,98.95,98.96,98.94,98.96,298900004.0
2007-04-26 09:52:00,98.96,98.96,98.935,98.95,363800003.0
2007-04-26 09:53:00,98.95,98.985,98.94,98.97,505199998.0
2007-04-26 09:54:00,98.97,98.98,98.95,98.95,297600000.0
2007-04-26 09:55:00,98.95,98.96,98.94,98.95,380000000.0
2007-04-26 09:56:00,98.94,98.94,98.92,98.93,351900000.0
2007-04-26 09:57:00,98.93,98.96,98.925,98.925,212299999.0
2007-04-26 09:58:00,98.925,98.98,98.92,98.95,603399998.0
2007-04-26 09:59:00,98.94,98.97,98.94,98.97,133200000.0
2007-04-26 10:00:00,98.97,98.97,98.93,98.93,359899998.0
2007-04-26 10:01:00,98.94,98.98,98.93,98.96,407599996.0
2007-04-26 10:02:00,98.97,98.97,98.94,98.94,214200004.0
2007-04-26 10:03:00,98.97,98.99,98.97,98.98,179200000.0
2007-04-26 10:04:00,98.99,98.99,98.95,98.95,330600001.0
2007-04-26 10:05:00,98.95,98.96,98.94,98.95,172800001.0
2007-04-26 10:06:00,98.95,98.97,98.94,98.97,152600002.0
2007-04-26 10:07:00,98.97,98.97,98.96,98.96,51200000.0
2007-04-26 10:08:00,98.96,98.97,98.95,98.96,140399999.0
2007-04-26 10:09:00,98.955,98.97,98.95,98.96,159900001.0
2007-04-26 10:10:00,98.94,98.975,98.94,98.975,279699996.0
2007-04-26 10:11:00,98.96,98.98,98.96,98.97,273599995.0
2007-04-26 10:12:00,98.98,98.98,98.96,98.96,120700000.0
2007-04-26 10:13:00,98.97,98.98,98.96,98.97,235200000.0
2007-04-26 10:14:00,98.97,98.985,98.965,98.98,220800000.0
2007-04-26 10:15:00,98.98,98.99,98.96,98.98,391199999.0
2007-04-26 10:16:00,98.975,99.0,98.975,98.99,33600000.0
2007-04-26 10:17:00,98.99,99.0,98.97,98.98,285599998.0
2007-04-26 10:18:00,98.98,98.99,98.97,98.97,286799999.0
2007-04-26 10:19:00,98.99,98.99,98.96,98.97,245300000.0
2007-04-26 10:20:00,98.98,98.98,98.96,98.97,279300000.0
2007-04-26 10:21:00,98.96,98.99,98.96,98.99,209700001.0
2007-04-26 10:22:00,98.99,98.99,98.97,98.98,133600000.0
2007-04-26 10:23:00,98.98,98.98,98.96,98.96,115200000.0
2007-04-26 10:24:00,98.96,98.97,98.96,98.96,13600000.0
2007-04-26 10:25:00,98.96,98.98,98.95,98.98,517300000.0
2007-04-26 10:26:00,98.98,98.98,98.93,98.93,381500000.0
2007-04-26 10:27:00,98.94,98.97,98.93,98.95,222500000.0
2007-04-26 10:28:00,98.945,98.96,98.94,98.96,436799998.0
2007-04-26 10:29:00,98.95,98.955,98.94,98.95,225399999.0
2007-04-26 10:30:00,98.96,98.96,98.94,98.94,361399997.0
2007-04-26 10:31:00,98.935,98.95,98.935,98.95,254799998.0
2007-04-26 10:32:00,98.95,98.95,98.95,98.95,14400000.0
2007-04-26 10:33:00,98.95,98.95,98.935,98.94,135199999.0
2007-04-26 10:34:00,98.94,98.96,98.93,98.96,190099998.0
2007-04-26 10:35:00,98.95,98.98,98.95,98.98,260700000.0
2007-04-26 10:36:00,98.98,98.98,98.95,98.97,382499991.0
2007-04-26 10:37:00,98.96,98.96,98.94,98.96,168700000.0
2007-04-26 10:38:00,98.96,98.975,98.96,98.96,227000000.0
2007-04-26 10:39:00,98.97,98.98,98.95,98.96,297400002.0
2007-04-26 10:40:00,98.97,99.0,98.95,98.97,225499998.0
2007-04-26 10:41:00,98.98,98.99,98.965,98.99,132700000.0
2007-04-26 10:42:00,98.975,99.0,98.975,98.98,51200000.0
2007-04-26 10:43:00,98.98,98.98,98.94,98.96,313699997.0
2007-04-26 10:44:00,98.96,98.97,98.96,98.96,160800000.0
2007-04-26 10:45:00,98.96,98.98,98.96,98.96,139900000.0
2007-04-26 10:46:00,98.96,98.98,98.95,98.97,249899997.0
2007-04-26 10:47:00,98.97,98.97,98.94,98.94,204800000.0
2007-04-26 10:48:00,98.94,98.96,98.92,98.95,181900000.0
2007-04-26 10:49:00,98.95,98.98,98.94,98.98,211200001.0
2007-04-26 10:50:00,98.98,99.0,98.98,99.0,52800000.0
2007-04-26 10:51:00,98.99,98.99,98.97,98.99,191899998.0
2007-04-26 10:52:00,98.99,98.99,98.98,98.98,66400000.0
2007-04-26 10:53:00,98.97,98.98,98.97,98.97,232799998.0
2007-04-26 10:54:00,98.97,98.99,98.96,98.99,84000000.0
2007-04-26 10:55:00,98.99,98.99,98.99,98.99,4000000.0
2007-04-26 10:56:00,98.99,99.01,98.99,99.005,208600000.0
2007-04-26 10:57:00,99.01,99.03,98.99,99.0,885900005.0
2007-04-26 10:58:00,99.0,99.01,98.98,99.01,147699999.0
2007-04-26 10:59:00,99.01,99.04,99.0,99.03,481499993.0
2007-04-26 11:00:00,99.03,99.11,99.005,99.095,858499991.0
2007-04-26 11:01:00,99.09,99.1,99.05,99.09,654399995.0
2007-04-26 11:02:00,99.09,99.16,99.08,99.14,1037999994.0
2007-04-26 11:03:00,99.14,99.14,99.11,99.13,335899999.0
2007-04-26 11:04:00,99.13,99.15,99.12,99.12,396799997.0
2007-04-26 11:05:00,99.12,99.14,99.105,99.12,489799997.0
2007-04-26 11:06:00,99.115,99.13,99.09,99.12,493000008.0
2007-04-26 11:07:00,99.115,99.16,99.09,99.16,525499999.0
2007-04-26 11:08:00,99.17,99.19,99.14,99.17,704899999.0
2007-04-26 11:09:00,99.17,99.175,99.14,99.15,244700000.0
2007-04-26 11:10:00,99.15,99.17,99.12,99.12,516000000.0
2007-04-26 11:11:00,99.12,99.13,99.1,99.105,472299998.0
2007-04-26 11:12:00,99.11,99.11,99.08,99.1,354000002.0
2007-04-26 11:13:00,99.09,99.1,99.08,99.09,410500000.0
2007-04-26 11:14:00,99.09,99.12,99.06,99.12,427899994.0
2007-04-26 11:15:00,99.12,99.14,99.1,99.13,574699996.0
2007-04-26 11:16:00,99.13,99.16,99.13,99.15,275099999.0
2007-04-26 11:17:00,99.15,99.17,99.14,99.17,300800000.0
2007-04-26 11:18:00,99.17,99.2,99.16,99.2,687000004.0
2007-04-26 11:19:00,99.2,99.22,99.17,99.21,849400000.0
2007-04-26 11:20:00,99.21,99.22,99.17,99.17,494599999.0
2007-04-26 11:21:00,99.17,99.17,99.15,99.16,445000008.0
2007-04-26 11:22:00,99.16,99.19,99.15,99.17,131200000.0
2007-04-26 11:23:00,99.17,99.17,99.14,99.17,542600002.0
2007-04-26 11:24:00,99.165,99.18,99.14,99.14,309500000.0
2007-04-26 11:25:00,99.14,99.15,99.12,99.12,431400000.0
2007-04-26 11:26:00,99.12,99.14,99.11,99.12,347200000.0
2007-04-26 11:27:00,99.12,99.12,99.07,99.08,359499996.0
2007-04-26 11:28:00,99.07,99.11,99.07,99.09,607499995.0
2007-04-26 11:29:00,99.09,99.11,99.07,99.09,474099997.0
2007-04-26 11:30:00,99.09,99.1,99.05,99.05,250200004.0
2007-04-26 11:31:00,99.05,99.05,99.0,99.01,543599998.0
2007-04-26 11:32:00,99.01,99.03,98.99,99.02,571999999.0
2007-04-26 11:33:00,99.02,99.05,99.01,99.04,730999993.0
2007-04-26 11:34:00,99.05,99.07,99.0,99.0,548999999.0
2007-04-26 11:35:00,99.0,99.01,98.98,99.005,588599997.0
2007-04-26 11:36:00,98.99,99.01,98.97,98.99,411499996.0
2007-04-26 11:37:00,98.99,99.03,98.99,99.01,695600001.0
2007-04-26 11:38:00,99.01,99.02,98.98,99.01,500599995.0
2007-04-26 11:39:00,99.01,99.03,98.99,98.99,396099998.0
2007-04-26 11:40:00,98.98,98.99,98.95,98.95,578900002.0
2007-04-26 11:41:00,98.95,98.97,98.925,98.93,436100002.0
2007-04-26 11:42:00,98.93,98.93,98.85,98.9,498700000.0
2007-04-26 11:43:00,98.89,98.9,98.86,98.87,387000000.0
2007-04-26 11:44:00,98.87,98.89,98.85,98.89,464399999.0
2007-04-26 11:45:00,98.89,98.89,98.84,98.85,289200000.0
2007-04-26 11:46:00,98.85,98.91,98.84,98.91,1003700007.0
2007-04-26 11:47:00,98.91,98.93,98.89,98.91,374300000.0
2007-04-26 11:48:00,98.91,98.95,98.89,98.95,232100000.0
2007-04-26 11:49:00,98.94,98.94,98.89,98.93,455600000.0
2007-04-26 11:50:00,98.92,98.93,98.9,98.92,149600001.0
2007-04-26 11:51:00,98.92,98.94,98.91,98.925,375000000.0
2007-04-26 11:52:00,98.91,98.935,98.88,98.88,327000005.0
2007-04-26 11:53:00,98.88,98.92,98.87,98.9,321500001.0
2007-04-26 11:54:00,98.9,98.91,98.89,98.9,180200001.0
2007-04-26 11:55:00,98.895,98.93,98.895,98.93,87200000.0
2007-04-26 11:56:00,98.93,98.94,98.92,98.93,217700001.0
2007-04-26 11:57:00,98.93,98.93,98.92,98.92,195699999.0
2007-04-26 11:58:00,98.92,98.94,98.91,98.93,358399996.0
2007-04-26 11:59:00,98.93,98.98,98.93,98.96,281400000.0
2007-04-26 12:00:00,98.95,98.95,98.91,98.91,407999999.0
2007-04-26 12:01:00,98.92,98.94,98.88,98.89,518599998.0
2007-04-26 12:02:00,98.895,98.9,98.81,98.83,567100000.0
2007-04-26 12:03:00,98.83,98.84,98.82,98.83,287200000.0
2007-04-26 12:04:00,98.83,98.87,98.82,98.85,378699999.0
2007-04-26 12:05:00,98.85,98.87,98.845,98.85,331699996.0
2007-04-26 12:06:00,98.86,98.87,98.84,98.855,674099999.0
2007-04-26 12:07:00,98.855,98.88,98.84,98.85,544000001.0
2007-04-26 12:08:00,98.86,98.93,98.86,98.915,559699996.0
2007-04-26 12:09:00,98.92,98.92,98.87,98.87,310699999.0
2007-04-26 12:10:00,98.88,98.89,98.86,98.87,524399993.0
2007-04-26 12:11:00,98.87,98.92,98.86,98.92,624599999.0
2007-04-26 12:12:00,98.92,98.95,98.92,98.93,748799997.0
2007-04-26 12:13:00,98.93,98.94,98.9,98.9,274900003.0
2007-04-26 12:14:00,98.9,98.93,98.9,98.92,95000000.0
2007-04-26 12:15:00,98.91,98.95,98.9,98.95,343100000.0
2007-04-26 12:16:00,98.96,98.96,98.935,98.95,222000000.0
2007-04-26 12:17:00,98.95,98.96,98.94,98.96,331399999.0
2007-04-26 12:18:00,98.95,98.965,98.94,98.95,547799990.0
2007-04-26 12:19:00,98.96,98.96,98.93,98.96,196200001.0
2007-04-26 12:20:00,98.95,99.0,98.95,98.99,588999998.0
2007-04-26 12:21:00,98.99,99.0,98.99,99.0,87000000.0
2007-04-26 12:22:00,99.0,99.01,98.99,99.0,301300000.0
2007-04-26 12:23:00,99.0,99.0,98.98,98.98,67200000.0
2007-04-26 12:24:00,98.98,98.98,98.96,98.98,145600000.0
2007-04-26 12:25:00,98.97,98.99,98.96,98.98,131200000.0
2007-04-26 12:26:00,98.98,99.02,98.98,99.02,152000000.0
2007-04-26 12:27:00,99.01,99.02,99.0,99.01,206399999.0
2007-04-26 12:28:00,99.01,99.01,99.0,99.0,46700000.0
2007-04-26 12:29:00,98.99,99.0,98.98,99.0,105400000.0
2007-04-26 12:30:00,99.0,99.0,98.99,98.99,110400000.0
2007-04-26 12:31:00,98.99,99.0,98.98,98.99,121600000.0
2007-04-26 12:32:00,98.99,99.0,98.97,98.97,326400000.0
2007-04-26 12:33:00,98.97,98.98,98.96,98.97,243900000.0
2007-04-26 12:34:00,98.97,98.97,98.94,98.96,379199996.0
2007-04-26 12:35:00,98.96,98.98,98.96,98.97,106400000.0
2007-04-26 12:36:00,98.98,98.99,98.97,98.98,193400002.0
2007-04-26 12:37:00,98.98,98.99,98.975,98.99,148300000.0
2007-04-26 12:38:00,99.0,99.01,98.98,98.99,310099999.0
2007-04-26 12:39:00,98.99,99.0,98.97,98.97,297500001.0
2007-04-26 12:40:00,98.98,98.99,98.98,98.98,74400000.0
2007-04-26 12:41:00,98.985,98.99,98.97,98.97,144299999.0
2007-04-26 12:42:00,98.97,98.99,98.97,98.99,126699999.0
2007-04-26 12:43:00,98.99,99.0,98.98,99.0,83200000.0
2007-04-26 12:44:00,99.01,99.01,98.99,99.01,467999995.0
2007-04-26 12:45:00,99.01,99.01,98.985,99.01,146500000.0
2007-04-26 12:46:00,99.0,99.01,98.99,99.0,202400000.0
2007-04-26 12:47:00,99.0,99.0,99.0,99.0,54400000.0
2007-04-26 12:48:00,99.0,99.01,98.99,99.0,220699999.0
2007-04-26 12:49:00,99.01,99.05,99.01,99.02,561699998.0
2007-04-26 12:50:00,99.02,99.02,99.0,99.005,217899996.0
2007-04-26 12:51:00,99.005,99.04,99.005,99.04,167700000.0
2007-04-26 12:52:00,99.04,99.04,99.03,99.03,456200004.0
2007-04-26 12:53:00,99.03,99.05,99.03,99.03,221499999.0
2007-04-26 12:54:00,99.03,99.06,99.03,99.06,47200000.0
2007-04-26 12:55:00,99.06,99.07,99.05,99.07,244800000.0
2007-04-26 12:56:00,99.07,99.07,99.05,99.06,188500000.0
2007-04-26 12:57:00,99.05,99.07,99.05,99.07,144700000.0
2007-04-26 12:58:00,99.065,99.08,99.06,99.07,237600000.0
2007-04-26 12:59:00,99.07,99.08,99.05,99.055,276099999.0
2007-04-26 13:00:00,99.05,99.08,99.05,99.07,495799996.0
2007-04-26 13:01:00,99.07,99.1,99.07,99.1,125400001.0
2007-04-26 13:02:00,99.09,99.1,99.08,99.08,85500000.0
2007-04-26 13:03:00,99.08,99.1,99.08,99.08,168800000.0
2007-04-26 13:04:00,99.08,99.09,99.06,99.09,291499998.0
2007-04-26 13:05:00,99.09,99.12,99.08,99.11,259899999.0
2007-04-26 13:06:00,99.12,99.13,99.08,99.08,430200000.0
2007-04-26 13:07:00,99.08,99.09,99.045,99.045,493800000.0
2007-04-26 13:08:00,99.04,99.06,99.02,99.06,394399998.0
2007-04-26 13:09:00,99.05,99.1,99.05,99.08,358800005.0
2007-04-26 13:10:00,99.1,99.1,99.08,99.1,217400002.0
2007-04-26 13:11:00,99.11,99.11,99.1,99.1,92000000.0
2007-04-26 13:12:00,99.1,99.1,99.08,99.09,183600000.0
2007-04-26 13:13:00,99.09,99.09,99.06,99.075,359700000.0
2007-04-26 13:14:00,99.075,99.11,99.07,99.11,359900001.0
2007-04-26 13:15:00,99.11,99.12,99.08,99.1,559799998.0
2007-04-26 13:16:00,99.1,99.12,99.1,99.12,609999995.0
2007-04-26 13:17:00,99.11,99.11,99.11,99.11,40000000.0
2007-04-26 13:18:00,99.11,99.11,99.08,99.09,301299999.0
2007-04-26 13:19:00,99.09,99.11,99.09,99.1,173499999.0
2007-04-26 13:20:00,99.11,99.13,99.1,99.11,311900000.0
2007-04-26 13:21:00,99.11,99.13,99.08,99.08,120600000.0
2007-04-26 13:22:00,99.08,99.08,99.04,99.07,590699990.0
2007-04-26 13:23:00,99.07,99.09,99.04,99.05,161600002.0
2007-04-26 13:24:00,99.06,99.07,99.02,99.04,528800006.0
2007-04-26 13:25:00,99.04,99.05,99.03,99.04,266700003.0
2007-04-26 13:26:00,99.05,99.06,99.01,99.02,169899999.0
2007-04-26 13:27:00,99.02,99.03,99.02,99.025,77400000.0
2007-04-26 13:28:00,99.03,99.04,99.02,99.03,206499997.0
2007-04-26 13:29:00,99.03,99.05,99.03,99.05,152600000.0
2007-04-26 13:30:00,99.05,99.05,99.0,99.01,216100001.0
2007-04-26 13:31:00,99.02,99.02,98.98,98.99,343900002.0
2007-04-26 13:32:00,99.01,99.01,98.98,99.01,223699998.0
2007-04-26 13:33:00,99.01,99.02,99.0,99.0,171099999.0
2007-04-26 13:34:00,99.01,99.02,98.985,99.0,292900000.0
2007-04-26 13:35:00,99.0,99.04,99.0,99.035,329300001.0
2007-04-26 13:36:00,99.04,99.05,98.98,99.01,458400000.0
2007-04-26 13:37:00,99.02,99.03,98.995,99.03,537899995.0
2007-04-26 13:38:00,99.03,99.05,99.02,99.04,202300000.0
2007-04-26 13:39:00,99.03,99.04,99.0,99.02,345500000.0
2007-04-26 13:40:00,99.02,99.02,99.0,99.02,172799999.0
2007-04-26 13:41:00,99.02,99.04,99.01,99.04,365600000.0
2007-04-26 13:42:00,99.04,99.06,99.04,99.045,221700000.0
2007-04-26 13:43:00,99.04,99.04,99.0,99.01,379800001.0
2007-04-26 13:44:00,99.02,99.03,99.0,99.03,336499997.0
2007-04-26 13:45:00,99.03,99.03,99.0,99.0,180300000.0
2007-04-26 13:46:00,99.0,99.01,98.97,98.98,149700001.0
2007-04-26 13:47:00,98.97,98.99,98.95,98.96,303100002.0
2007-04-26 13:48:00,98.97,99.0,98.97,99.0,472399999.0
2007-04-26 13:49:00,98.99,99.03,98.99,99.015,526800001.0
2007-04-26 13:50:00,99.02,99.06,99.015,99.04,435500000.0
2007-04-26 13:51:00,99.04,99.05,99.0,99.01,238300002.0
2007-04-26 13:52:00,99.02,99.02,99.0,99.01,280300000.0
2007-04-26 13:53:00,99.01,99.01,98.99,98.99,209200000.0
2007-04-26 13:54:00,98.99,99.01,98.98,98.99,275300004.0
2007-04-26 13:55:00,99.0,99.02,98.99,99.02,399699999.0
2007-04-26 13:56:00,99.03,99.05,99.02,99.04,305099997.0
2007-04-26 13:57:00,99.03,99.04,99.03,99.04,8000000.0
2007-04-26 13:58:00,99.03,99.03,99.01,99.03,205500001.0
2007-04-26 13:59:00,99.03,99.04,99.02,99.03,124800000.0
2007-04-26 14:00:00,99.02,99.02,98.97,98.98,271900001.0
2007-04-26 14:01:00,98.975,98.99,98.97,98.99,87300000.0
2007-04-26 14:02:00,99.0,99.0,98.97,98.97,382800005.0
2007-04-26 14:03:00,98.97,98.97,98.89,98.9,576600003.0
2007-04-26 14:04:00,98.91,98.94,98.9,98.915,374199999.0
2007-04-26 14:05:00,98.92,98.93,98.91,98.93,276799997.0
2007-04-26 14:06:00,98.915,98.925,98.9,98.92,234899998.0
2007-04-26 14:07:00,98.92,98.92,98.9,98.91,239800000.0
2007-04-26 14:08:00,98.91,98.91,98.87,98.88,489700000.0
2007-04-26 14:09:00,98.89,98.9,98.875,98.88,330400000.0
2007-04-26 14:10:00,98.89,98.9,98.86,98.89,263500001.0
2007-04-26 14:11:00,98.88,98.9,98.875,98.89,220900000.0
2007-04-26 14:12:00,98.89,98.91,98.89,98.9,159200000.0
2007-04-26 14:13:00,98.9,98.9,98.87,98.88,431700001.0
2007-04-26 14:14:00,98.88,98.89,98.85,98.86,389299999.0
2007-04-26 14:15:00,98.87,98.91,98.86,98.895,465699997.0
2007-04-26 14:16:00,98.895,98.92,98.89,98.92,178200001.0
2007-04-26 14:17:00,98.92,98.94,98.9,98.91,703600001.0
2007-04-26 14:18:00,98.91,98.93,98.9,98.93,136000000.0
2007-04-26 14:19:00,98.93,98.94,98.92,98.94,315800000.0
2007-04-26 14:20:00,98.95,98.97,98.94,98.95,364499997.0
2007-04-26 14:21:00,98.97,98.97,98.94,98.96,444099995.0
2007-04-26 14:22:00,98.97,98.99,98.96,98.97,379699997.0
2007-04-26 14:23:00,98.99,98.99,98.96,98.97,537400004.0
2007-04-26 14:24:00,98.97,98.98,98.94,98.96,314900002.0
2007-04-26 14:25:00,98.96,98.97,98.955,98.96,217500000.0
2007-04-26 14:26:00,98.96,98.97,98.96,98.97,455100001.0
2007-04-26 14:27:00,98.97,98.98,98.96,98.98,435800000.0
2007-04-26 14:28:00,98.98,99.0,98.98,99.0,265500000.0
2007-04-26 14:29:00,98.99,99.01,98.96,98.98,458999999.0
2007-04-26 14:30:00,98.97,99.01,98.96,99.01,429700000.0
2007-04-26 14:31:00,99.01,99.01,98.965,98.97,193900000.0
2007-04-26 14:32:00,98.97,98.99,98.94,98.98,785599996.0
2007-04-26 14:33:00,98.99,99.0,98.95,99.0,530599997.0
2007-04-26 14:34:00,98.99,99.01,98.98,98.995,525600002.0
2007-04-26 14:35:00,99.0,99.0,98.98,98.98,361600000.0
2007-04-26 14:36:00,98.98,99.0,98.97,98.99,425199999.0
2007-04-26 14:37:00,98.99,99.0,98.975,98.975,264099999.0
2007-04-26 14:38:00,98.97,99.0,98.97,98.99,486500004.0
2007-04-26 14:39:00,98.99,99.02,98.99,99.0,245399999.0
2007-04-26 14:40:00,99.0,99.03,98.97,98.99,818099993.0
2007-04-26 14:41:00,98.99,99.01,98.98,98.99,420199995.0
2007-04-26 14:42:00,98.99,99.01,98.99,98.99,184900000.0
2007-04-26 14:43:00,98.99,99.0,98.98,98.98,277200007.0
2007-04-26 14:44:00,98.98,99.0,98.96,98.96,359999997.0
2007-04-26 14:45:00,98.98,98.99,98.96,98.99,168000000.0
2007-04-26 14:46:00,98.99,99.0,98.96,98.965,251200000.0
2007-04-26 14:47:00,98.965,98.97,98.925,98.93,254900001.0
2007-04-26 14:48:00,98.94,98.95,98.93,98.93,124400000.0
2007-04-26 14:49:00,98.94,98.96,98.92,98.945,321100006.0
2007-04-26 14:50:00,98.945,98.96,98.93,98.94,271500000.0
2007-04-26 14:51:00,98.93,98.97,98.93,98.95,254200002.0
2007-04-26 14:52:00,98.95,98.95,98.94,98.94,143899999.0
2007-04-26 14:53:00,98.94,98.94,98.93,98.93,24800000.0
2007-04-26 14:54:00,98.93,98.955,98.93,98.95,233900000.0
2007-04-26 14:55:00,98.95,98.96,98.93,98.95,371100001.0
2007-04-26 14:56:00,98.95,98.97,98.95,98.97,222300001.0
2007-04-26 14:57:00,98.97,98.98,98.96,98.96,252899998.0
2007-04-26 14:58:00,98.96,98.96,98.92,98.95,468499992.0
2007-04-26 14:59:00,98.95,98.96,98.94,98.95,50400000.0
2007-04-26 15:00:00,98.95,98.96,98.91,98.92,253499998.0
2007-04-26 15:01:00,98.92,98.92,98.9,98.91,200700001.0
2007-04-26 15:02:00,98.91,98.915,98.9,98.91,358800001.0
2007-04-26 15:03:00,98.91,98.91,98.88,98.88,341799993.0
2007-04-26 15:04:00,98.89,98.9,98.87,98.9,187300000.0
2007-04-26 15:05:00,98.9,98.9,98.89,98.89,181200000.0
2007-04-26 15:06:00,98.89,98.89,98.88,98.88,243200000.0
2007-04-26 15:07:00,98.88,98.88,98.86,98.88,289400000.0
2007-04-26 15:08:00,98.88,98.91,98.88,98.89,269400000.0
2007-04-26 15:09:00,98.88,98.92,98.88,98.9,258800000.0
2007-04-26 15:10:00,98.9,98.92,98.89,98.9,194899999.0
2007-04-26 15:11:00,98.9,98.91,98.89,98.9,298200004.0
2007-04-26 15:12:00,98.9,98.92,98.89,98.91,412799995.0
2007-04-26 15:13:00,98.91,98.92,98.88,98.9,583500000.0
2007-04-26 15:14:00,98.9,98.91,98.885,98.91,340900000.0
2007-04-26 15:15:00,98.92,98.93,98.91,98.93,161400000.0
2007-04-26 15:16:00,98.93,98.95,98.91,98.91,349899999.0
2007-04-26 15:17:00,98.92,98.95,98.87,98.88,419300000.0
2007-04-26 15:18:00,98.87,98.9,98.845,98.85,427700000.0
2007-04-26 15:19:00,98.845,98.88,98.82,98.87,364400001.0
2007-04-26 15:20:00,98.87,98.88,98.84,98.87,453300000.0
2007-04-26 15:21:00,98.87,98.9,98.86,98.87,437900000.0
2007-04-26 15:22:00,98.89,98.89,98.84,98.84,386200000.0
2007-04-26 15:23:00,98.84,98.87,98.82,98.82,383099999.0
2007-04-26 15:24:00,98.83,98.835,98.75,98.76,423199999.0
2007-04-26 15:25:00,98.75,98.75,98.69,98.71,400099997.0
2007-04-26 15:26:00,98.71,98.77,98.71,98.75,446700001.0
2007-04-26 15:27:00,98.75,98.78,98.73,98.76,235899999.0
2007-04-26 15:28:00,98.76,98.8,98.76,98.78,279100000.0
2007-04-26 15:29:00,98.78,98.82,98.78,98.82,199700000.0
2007-04-26 15:30:00,98.81,98.83,98.795,98.81,178900000.0
2007-04-26 15:31:00,98.81,98.83,98.81,98.83,201600000.0
2007-04-26 15:32:00,98.83,98.84,98.82,98.83,65500000.0
2007-04-26 15:33:00,98.83,98.84,98.82,98.82,190200000.0
2007-04-26 15:34:00,98.82,98.83,98.78,98.79,299900000.0
2007-04-26 15:35:00,98.8,98.8,98.78,98.78,186200001.0
2007-04-26 15:36:00,98.78,98.79,98.76,98.77,334700001.0
2007-04-26 15:37:00,98.76,98.78,98.755,98.78,309100000.0
2007-04-26 15:38:00,98.77,98.8,98.77,98.78,207099999.0
2007-04-26 15:39:00,98.79,98.79,98.79,98.79,122400000.0
2007-04-26 15:40:00,98.8,98.81,98.78,98.79,352800000.0
2007-04-26 15:41:00,98.79,98.8,98.775,98.78,250700000.0
2007-04-26 15:42:00,98.79,98.8,98.78,98.785,118300000.0
2007-04-26 15:43:00,98.79,98.8,98.78,98.79,77600000.0
2007-04-26 15:44:00,98.79,98.79,98.78,98.785,98900000.0
2007-04-26 15:45:00,98.79,98.79,98.78,98.78,114400000.0
2007-04-26 15:46:00,98.78,98.78,98.765,98.77,253700001.0
2007-04-26 15:47:00,98.78,98.78,98.77,98.77,305600000.0
2007-04-26 15:48:00,98.76,98.77,98.71,98.72,520100004.0
2007-04-26 15:49:00,98.72,98.73,98.71,98.71,263500000.0
2007-04-26 15:50:00,98.71,98.71,98.695,98.695,87200000.0
2007-04-26 15:51:00,98.695,98.695,98.65,98.67,176200000.0
2007-04-26 15:52:00,98.66,98.7,98.65,98.69,476600003.0
2007-04-26 15:53:00,98.69,98.69,98.65,98.66,389800003.0
2007-04-26 15:54:00,98.66,98.68,98.63,98.65,861200003.0
2007-04-26 15:55:00,98.64,98.66,98.63,98.65,240800000.0
2007-04-26 15:56:00,98.65,98.66,98.64,98.65,329399998.0
2007-04-26 15:57:00,98.65,98.69,98.63,98.64,682500000.0
2007-04-26 15:58:00,98.66,98.66,98.61,98.63,463199997.0
2007-04-26 15:59:00,98.63,98.67,98.63,98.67,328800001.0
2007-04-26 16:00:00,98.67,98.67,98.63,98.65,499800000.0
2007-04-26 16:01:00,98.66,98.67,98.62,98.62,564700001.0
2007-04-26 16:02:00,98.61,98.62,98.57,98.6,792099998.0
2007-04-26 16:03:00,98.6,98.6,98.58,98.59,323300000.0
2007-04-26 16:04:00,98.59,98.61,98.56,98.56,443000001.0
2007-04-26 16:05:00,98.56,98.58,98.54,98.54,855299996.0
2007-04-26 16:06:00,98.545,98.57,98.54,98.56,418900000.0
2007-04-26 16:07:00,98.57,98.57,98.53,98.56,373399998.0
2007-04-26 16:08:00,98.56,98.6,98.55,98.55,393700000.0
2007-04-26 16:09:00,98.56,98.59,98.55,98.59,467299997.0
2007-04-26 16:10:00,98.59,98.6,98.56,98.59,356500001.0
2007-04-26 16:11:00,98.59,98.6,98.58,98.6,359899999.0
2007-04-26 16:12:00,98.6,98.61,98.59,98.61,349500001.0
2007-04-26 16:13:00,98.61,98.61,98.58,98.61,351699998.0
2007-04-26 16:14:00,98.61,98.61,98.57,98.57,461500004.0
2007-04-26 16:15:00,98.58,98.6,98.57,98.59,655899997.0
2007-04-26 16:16:00,98.59,98.59,98.57,98.59,246000000.0
2007-04-26 16:17:00,98.59,98.59,98.56,98.56,213500000.0
2007-04-26 16:18:00,98.56,98.58,98.56,98.57,144500002.0
2007-04-26 16:19:00,98.57,98.6,98.53,98.55,563099994.0
2007-04-26 16:20:00,98.545,98.56,98.535,98.55,358600000.0
2007-04-26 16:21:00,98.54,98.57,98.54,98.56,180700000.0
2007-04-26 16:22:00,98.57,98.57,98.55,98.57,165599999.0
2007-04-26 16:23:00,98.56,98.59,98.54,98.58,368899999.0
2007-04-26 16:24:00,98.57,98.585,98.55,98.585,754499999.0
2007-04-26 16:25:00,98.58,98.6,98.57,98.6,273999997.0
2007-04-26 16:26:00,98.59,98.63,98.59,98.62,472699999.0
2007-04-26 16:27:00,98.62,98.64,98.615,98.64,118300002.0
2007-04-26 16:28:00,98.64,98.65,98.61,98.61,266399997.0
2007-04-26 16:29:00,98.61,98.69,98.61,98.68,260499997.0
2007-04-26 16:30:00,98.68,98.69,98.65,98.66,310900002.0
2007-04-26 16:31:00,98.66,98.68,98.66,98.68,216800000.0
2007-04-26 16:32:00,98.68,98.7,98.67,98.7,452600001.0
2007-04-26 16:33:00,98.69,98.7,98.68,98.69,541200002.0
2007-04-26 16:34:00,98.69,98.71,98.68,98.71,241099999.0
2007-04-26 16:35:00,98.71,98.71,98.67,98.69,357299998.0
2007-04-26 16:36:00,98.69,98.7,98.67,98.67,362100001.0
2007-04-26 16:37:00,98.67,98.69,98.66,98.67,359900000.0
2007-04-26 16:38:00,98.68,98.68,98.65,98.65,418200000.0
2007-04-26 16:39:00,98.645,98.65,98.62,98.64,342100000.0
2007-04-26 16:40:00,98.63,98.64,98.62,98.63,616500002.0
2007-04-26 16:41:00,98.63,98.65,98.6,98.6,210099998.0
2007-04-26 16:42:00,98.6,98.62,98.59,98.61,240099998.0
2007-04-26 16:43:00,98.61,98.62,98.59,98.61,143499999.0
2007-04-26 16:44:00,98.63,98.63,98.6,98.61,291599999.0
2007-04-26 16:45:00,98.62,98.64,98.61,98.63,74300000.0
2007-04-26 16:46:00,98.63,98.67,98.63,98.66,285999999.0
2007-04-26 16:47:00,98.66,98.68,98.65,98.67,128800000.0
2007-04-26 16:48:00,98.67,98.67,98.63,98.65,217400002.0
2007-04-26 16:49:00,98.65,98.65,98.63,98.64,128900000.0
2007-04-26 16:50:00,98.64,98.65,98.62,98.64,126300000.0
2007-04-26 16:51:00,98.64,98.65,98.62,98.62,127100000.0
2007-04-26 16:52:00,98.62,98.65,98.62,98.65,253500000.0
2007-04-26 16:53:00,98.65,98.65,98.63,98.64,139000001.0
2007-04-26 16:54:00,98.64,98.66,98.63,98.64,142200000.0
2007-04-26 16:55:00,98.63,98.65,98.62,98.63,462800000.0
2007-04-26 16:56:00,98.64,98.64,98.61,98.62,293899999.0
2007-04-26 16:57:00,98.615,98.63,98.61,98.62,257600000.0
2007-04-26 16:58:00,98.62,98.63,98.59,98.59,233500000.0
2007-04-26 16:59:00,98.59,98.61,98.56,98.56,293400001.0
2007-04-26 17:00:00,98.57,98.61,98.57,98.59,259900001.0
2007-04-26 17:01:00,98.59,98.61,98.58,98.58,203500001.0
2007-04-26 17:02:00,98.6,98.6,98.58,98.58,247600000.0
2007-04-26 17:03:00,98.58,98.58,98.57,98.58,214499995.0
2007-04-26 17:04:00,98.58,98.6,98.575,98.585,133799998.0
2007-04-26 17:05:00,98.58,98.59,98.55,98.57,174299999.0
2007-04-26 17:06:00,98.55,98.57,98.54,98.56,321800000.0
2007-04-26 17:07:00,98.56,98.62,98.55,98.62,162400000.0
2007-04-26 17:08:00,98.61,98.63,98.6,98.62,159999998.0
2007-04-26 17:09:00,98.62,98.64,98.6,98.63,284099998.0
2007-04-26 17:10:00,98.625,98.66,98.6,98.66,583800000.0
2007-04-26 17:11:00,98.66,98.66,98.63,98.65,191399999.0
2007-04-26 17:12:00,98.65,98.66,98.64,98.66,187200000.0
2007-04-26 17:13:00,98.66,98.69,98.65,98.66,297300000.0
2007-04-26 17:14:00,98.66,98.67,98.64,98.655,368300004.0
2007-04-26 17:15:00,98.66,98.68,98.66,98.66,212599999.0
2007-04-26 17:16:00,98.67,98.67,98.645,98.645,171699999.0
2007-04-26 17:17:00,98.645,98.67,98.64,98.665,416099997.0
2007-04-26 17:18:00,98.665,98.7,98.655,98.69,370600002.0
2007-04-26 17:19:00,98.69,98.7,98.67,98.7,308000000.0
2007-04-26 17:20:00,98.69,98.7,98.69,98.69,202399999.0
2007-04-26 17:21:00,98.69,98.7,98.69,98.69,116000000.0
2007-04-26 17:22:00,98.69,98.72,98.68,98.71,202300000.0
2007-04-26 17:23:00,98.71,98.72,98.69,98.71,231699999.0
2007-04-26 17:24:00,98.71,98.71,98.67,98.67,536300001.0
2007-04-26 17:25:00,98.67,98.69,98.655,98.68,427700000.0
2007-04-26 17:26:00,98.67,98.73,98.67,98.73,208700000.0
2007-04-26 17:27:00,98.73,98.73,98.71,98.72,242199999.0
2007-04-26 17:28:00,98.725,98.73,98.72,98.73,261099997.0
2007-04-26 17:29:00,98.73,98.73,98.69,98.71,255399998.0
2007-04-26 17:30:00,98.71,98.71,98.695,98.7,184700000.0
2007-04-26 17:31:00,98.7,98.7,98.69,98.7,95200000.0
2007-04-26 17:32:00,98.7,98.72,98.69,98.705,210900003.0
2007-04-26 17:33:00,98.71,98.71,98.695,98.695,306600001.0
2007-04-26 17:34:00,98.695,98.71,98.695,98.7,60000000.0
2007-04-26 17:35:00,98.71,98.74,98.71,98.72,493300004.0
2007-04-26 17:36:00,98.73,98.73,98.68,98.7,953099996.0
2007-04-26 17:37:00,98.7,98.71,98.67,98.69,367600000.0
2007-04-26 17:38:00,98.67,98.715,98.64,98.68,584299996.0
2007-04-26 17:39:00,98.67,98.68,98.61,98.61,478800001.0
2007-04-26 17:40:00,98.62,98.62,98.59,98.61,419000002.0
2007-04-26 17:41:00,98.62,98.64,98.61,98.63,408900002.0
2007-04-26 17:42:00,98.63,98.65,98.61,98.63,320999999.0
2007-04-26 17:43:00,98.64,98.65,98.62,98.645,421200004.0
2007-04-26 17:44:00,98.65,98.66,98.62,98.65,385200001.0
2007-04-26 17:45:00,98.65,98.71,98.65,98.68,462600001.0
2007-04-26 17:46:00,98.68,98.72,98.66,98.71,581400003.0
2007-04-26 17:47:00,98.71,98.72,98.685,98.71,425499999.0
2007-04-26 17:48:00,98.71,98.71,98.67,98.68,211200000.0
2007-04-26 17:49:00,98.68,98.69,98.65,98.66,349000002.0
2007-04-26 17:50:00,98.65,98.68,98.63,98.67,318800000.0
2007-04-26 17:51:00,98.67,98.68,98.65,98.65,152800000.0
2007-04-26 17:52:00,98.65,98.66,98.63,98.63,293699993.0
2007-04-26 17:53:00,98.64,98.65,98.62,98.62,549800003.0
2007-04-26 17:54:00,98.63,98.64,98.61,98.62,327199998.0
2007-04-26 17:55:00,98.61,98.64,98.61,98.62,304899999.0
2007-04-26 17:56:00,98.62,98.63,98.615,98.63,239500001.0
2007-04-26 17:57:00,98.62,98.63,98.59,98.62,464700003.0
2007-04-26 17:58:00,98.62,98.63,98.61,98.61,199899999.0
2007-04-26 17:59:00,98.63,98.64,98.6,98.62,602299990.0
2007-04-26 18:00:00,98.62,98.63,98.58,98.6,197299999.0
2007-04-26 18:01:00,98.59,98.59,98.58,98.59,216800000.0
2007-04-26 18:02:00,98.59,98.6,98.58,98.6,62700001.0
2007-04-26 18:03:00,98.6,98.61,98.6,98.61,178000000.0
2007-04-26 18:04:00,98.605,98.65,98.6,98.64,297099998.0
2007-04-26 18:05:00,98.64,98.665,98.62,98.655,235600001.0
2007-04-26 18:06:00,98.655,98.67,98.645,98.645,83800000.0
2007-04-26 18:07:00,98.645,98.66,98.645,98.66,96600000.0
2007-04-26 18:08:00,98.66,98.67,98.65,98.67,112400000.0
2007-04-26 18:09:00,98.67,98.67,98.65,98.66,106700000.0
2007-04-26 18:10:00,98.65,98.67,98.65,98.66,119600000.0
2007-04-26 18:11:00,98.655,98.66,98.645,98.66,85600000.0
2007-04-26 18:12:00,98.66,98.66,98.645,98.66,37600000.0
2007-04-26 18:13:00,98.67,98.67,98.65,98.66,89600000.0
2007-04-26 18:14:00,98.66,98.66,98.63,98.66,229000000.0
2007-04-26 18:15:00,98.66,98.7,98.66,98.68,162000002.0
2007-04-26 18:16:00,98.7,98.7,98.69,98.7,212000000.0
2007-04-26 18:17:00,98.71,98.71,98.68,98.7,140800000.0
2007-04-26 18:18:00,98.7,98.7,98.67,98.675,141299998.0
2007-04-26 18:19:00,98.69,98.69,98.66,98.67,202800002.0
2007-04-26 18:20:00,98.67,98.68,98.67,98.67,115200000.0
2007-04-26 18:21:00,98.67,98.68,98.66,98.66,106300000.0
2007-04-26 18:22:00,98.68,98.695,98.67,98.695,114200002.0
2007-04-26 18:23:00,98.7,98.7,98.69,98.7,176800000.0
2007-04-26 18:24:00,98.7,98.7,98.68,98.7,85800000.0
2007-04-26 18:25:00,98.7,98.7,98.685,98.685,60000000.0
2007-04-26 18:26:00,98.685,98.685,98.66,98.66,171200000.0
2007-04-26 18:27:00,98.66,98.67,98.66,98.66,47200000.0
2007-04-26 18:28:00,98.68,98.68,98.65,98.68,221100000.0
2007-04-26 18:29:00,98.69,98.71,98.69,98.71,173000001.0
2007-04-26 18:30:00,98.705,98.705,98.67,98.7,342800000.0
2007-04-26 18:31:00,98.7,98.715,98.69,98.7,297900001.0
2007-04-26 18:32:00,98.71,98.715,98.69,98.705,310900000.0
2007-04-26 18:33:00,98.71,98.73,98.69,98.73,177700000.0
2007-04-26 18:34:00,98.73,98.73,98.71,98.72,94100000.0
2007-04-26 18:35:00,98.715,98.715,98.71,98.71,69600000.0
2007-04-26 18:36:00,98.71,98.71,98.7,98.71,96000000.0
2007-04-26 18:37:00,98.71,98.73,98.71,98.73,131200000.0
2007-04-26 18:38:00,98.73,98.73,98.7,98.71,261499999.0
2007-04-26 18:39:00,98.715,98.74,98.715,98.735,278199999.0
2007-04-26 18:40:00,98.74,98.74,98.73,98.73,96500000.0
2007-04-26 18:41:00,98.725,98.74,98.71,98.73,235300002.0
2007-04-26 18:42:00,98.73,98.73,98.72,98.72,169600000.0
2007-04-26 18:43:00,98.72,98.73,98.72,98.72,258900002.0
2007-04-26 18:44:00,98.72,98.72,98.71,98.71,30400000.0
2007-04-26 18:45:00,98.71,98.72,98.71,98.71,68000000.0
2007-04-26 18:46:00,98.72,98.72,98.72,98.72,27200000.0
2007-04-26 18:47:00,98.72,98.73,98.715,98.725,66800001.0
2007-04-26 18:48:00,98.73,98.73,98.73,98.73,49600000.0
2007-04-26 18:49:00,98.73,98.73,98.72,98.72,23200000.0
2007-04-26 18:50:00,98.73,98.73,98.72,98.73,104800000.0
2007-04-26 18:51:00,98.73,98.73,98.73,98.73,32800000.0
2007-04-26 18:52:00,98.74,98.74,98.73,98.73,79200000.0
2007-04-26 18:53:00,98.73,98.74,98.73,98.735,111800000.0
2007-04-26 18:54:00,98.74,98.74,98.74,98.74,11200000.0
2007-04-26 18:55:00,98.74,98.76,98.72,98.76,220599999.0
2007-04-26 18:56:00,98.76,98.76,98.735,98.735,145600000.0
2007-04-26 18:57:00,98.73,98.75,98.73,98.75,161000000.0
2007-04-26 18:58:00,98.75,98.76,98.75,98.75,118400000.0
2007-04-26 18:59:00,98.76,98.77,98.75,98.76,260700001.0
2007-04-26 19:00:00,98.76,98.78,98.76,98.78,193100002.0
2007-04-26 19:01:00,98.78,98.78,98.76,98.77,269200000.0
2007-04-26 19:02:00,98.77,98.77,98.76,98.765,165300000.0
2007-04-26 19:03:00,98.77,98.78,98.76,98.77,240500000.0
2007-04-26 19:04:00,98.77,98.77,98.76,98.77,49000000.0
2007-04-26 19:05:00,98.78,98.79,98.78,98.78,95200000.0
2007-04-26 19:06:00,98.78,98.78,98.77,98.77,105700000.0
2007-04-26 19:07:00,98.77,98.78,98.77,98.78,206400002.0
2007-04-26 19:08:00,98.78,98.79,98.765,98.77,249600000.0
2007-04-26 19:09:00,98.77,98.78,98.76,98.76,60000000.0
2007-04-26 19:10:00,98.76,98.76,98.75,98.75,59800000.0
2007-04-26 19:11:00,98.77,98.78,98.76,98.76,92600001.0
2007-04-26 19:12:00,98.76,98.77,98.75,98.77,158400000.0
2007-04-26 19:13:00,98.76,98.78,98.76,98.76,193400000.0
2007-04-26 19:14:00,98.76,98.77,98.76,98.77,98300001.0
2007-04-26 19:15:00,98.77,98.8,98.77,98.78,205500001.0
2007-04-26 19:16:00,98.79,98.83,98.79,98.82,299300001.0
2007-04-26 19:17:00,98.82,98.83,98.8,98.82,184200001.0
2007-04-26 19:18:00,98.82,98.83,98.81,98.83,214000000.0
2007-04-26 19:19:00,98.84,98.84,98.82,98.83,88500000.0
2007-04-26 19:20:00,98.83,98.85,98.83,98.85,75700000.0
2007-04-26 19:21:00,98.84,98.905,98.84,98.88,589099993.0
2007-04-26 19:22:00,98.88,98.89,98.83,98.855,638400002.0
2007-04-26 19:23:00,98.84,98.855,98.8,98.83,383000002.0
2007-04-26 19:24:00,98.83,98.84,98.83,98.84,279999998.0
2007-04-26 19:25:00,98.85,98.85,98.84,98.85,212400002.0
2007-04-26 19:26:00,98.85,98.865,98.845,98.86,253400000.0
2007-04-26 19:27:00,98.865,98.87,98.85,98.87,210099998.0
2007-04-26 19:28:00,98.865,98.87,98.85,98.85,301900004.0
2007-04-26 19:29:00,98.86,98.86,98.83,98.83,178300000.0
2007-04-26 19:30:00,98.83,98.84,98.81,98.82,360000000.0
2007-04-26 19:31:00,98.82,98.83,98.82,98.83,180800000.0
2007-04-26 19:32:00,98.83,98.84,98.83,98.83,55200000.0
2007-04-26 19:33:00,98.84,98.85,98.83,98.835,308899999.0
2007-04-26 19:34:00,98.83,98.86,98.82,98.86,487699999.0
2007-04-26 19:35:00,98.86,98.86,98.845,98.85,80400000.0
2007-04-26 19:36:00,98.85,98.88,98.85,98.88,296200000.0
2007-04-26 19:37:00,98.88,98.88,98.88,98.88,8300000.0
2007-04-26 19:38:00,98.88,98.88,98.87,98.87,66100000.0
2007-04-26 19:39:00,98.87,98.87,98.85,98.85,156700000.0
2007-04-26 19:40:00,98.85,98.86,98.845,98.85,122700000.0
2007-04-26 19:41:00,98.85,98.85,98.84,98.845,214400002.0
2007-04-26 19:42:00,98.845,98.85,98.845,98.845,155400001.0
2007-04-26 19:43:00,98.84,98.84,98.84,98.84,8800000.0
2007-04-26 19:44:00,98.821,98.842,98.786,98.839,630800000.0
2007-04-26 19:45:00,98.84,98.85,98.82,98.84,99800000.0
2007-04-26 19:46:00,98.84,98.85,98.83,98.84,70400000.0
2007-04-26 19:47:00,98.84,98.85,98.84,98.84,100800000.0
2007-04-26 19:48:00,98.84,98.86,98.84,98.85,186200003.0
2007-04-26 19:49:00,98.85,98.85,98.82,98.85,123799999.0
2007-04-26 19:50:00,98.845,98.87,98.845,98.855,170400000.0
2007-04-26 19:51:00,98.86,98.86,98.83,98.85,425500000.0
2007-04-26 19:52:00,98.85,98.85,98.85,98.85,83200000.0
2007-04-26 19:53:00,98.85,98.85,98.84,98.845,64000000.0
2007-04-26 19:54:00,98.85,98.85,98.85,98.85,47200000.0
2007-04-26 19:55:00,98.85,98.85,98.85,98.85,11200000.0
2007-04-26 19:56:00,98.855,98.86,98.85,98.86,26400000.0
2007-04-26 19:57:00,98.86,98.87,98.84,98.865,139200001.0
2007-04-26 19:58:00,98.87,98.87,98.85,98.86,294599997.0
2007-04-26 19:59:00,98.86,98.86,98.86,98.86,34300001.0
2007-04-26 20:00:00,98.86,98.86,98.86,98.86,95200000.0
2007-04-26 20:01:00,98.86,98.87,98.86,98.87,88800000.0
2007-04-26 20:02:00,98.87,98.87,98.87,98.87,12800000.0
2007-04-26 20:03:00,98.87,98.88,98.86,98.87,79200000.0
2007-04-26 20:04:00,98.87,98.87,98.87,98.87,11200000.0
2007-04-26 20:05:00,98.87,98.89,98.87,98.89,129200001.0
2007-04-26 20:06:00,98.89,98.89,98.88,98.88,100800000.0
2007-04-26 20:07:00,98.89,98.89,98.88,98.88,45600000.0
2007-04-26 20:08:00,98.88,98.89,98.88,98.88,86300001.0
2007-04-26 20:09:00,98.88,98.89,98.88,98.88,95200000.0
2007-04-26 20:10:00,98.875,98.875,98.87,98.87,21600000.0
2007-04-26 20:11:00,98.86,98.88,98.86,98.88,82200000.0
2007-04-26 20:12:00,98.88,98.88,98.84,98.87,295399997.0
2007-04-26 20:13:00,98.86,98.87,98.84,98.87,254900000.0
2007-04-26 20:14:00,98.87,98.87,98.86,98.86,184800000.0
2007-04-26 20:15:00,98.87,98.87,98.86,98.86,63200000.0
2007-04-26 20:16:00,98.86,98.87,98.85,98.87,212700000.0
2007-04-26 20:17:00,98.87,98.89,98.87,98.88,247800000.0
2007-04-26 20:18:00,98.88,98.88,98.865,98.875,147000000.0
2007-04-26 20:19:00,98.875,98.875,98.84,98.86,232000000.0
2007-04-26 20:20:00,98.86,98.87,98.86,98.86,102400000.0
2007-04-26 20:21:00,98.855,98.86,98.85,98.85,126400000.0
2007-04-26 20:22:00,98.845,98.86,98.83,98.86,233200000.0
2007-04-26 20:23:00,98.85,98.86,98.85,98.86,46200000.0
2007-04-26 20:24:00,98.86,98.865,98.86,98.86,33400000.0
2007-04-26 20:25:00,98.86,98.86,98.86,98.86,24800000.0
2007-04-26 20:26:00,98.86,98.86,98.84,98.84,49499999.0
2007-04-26 20:27:00,98.86,98.865,98.86,98.86,46500000.0
2007-04-26 20:28:00,98.85,98.86,98.85,98.855,45900000.0
2007-04-26 20:29:00,98.84,98.86,98.84,98.86,187400003.0
2007-04-26 20:30:00,98.86,98.86,98.84,98.84,96000000.0
2007-04-26 20:31:00,98.84,98.84,98.83,98.83,86199999.0
2007-04-26 20:32:00,98.84,98.85,98.84,98.84,88900000.0
2007-04-26 20:33:00,98.84,98.86,98.84,98.85,60800000.0
2007-04-26 20:34:00,98.84,98.86,98.84,98.85,152600000.0
2007-04-26 20:35:00,98.85,98.85,98.845,98.845,9600000.0
2007-04-26 20:36:00,98.84,98.85,98.84,98.85,11200000.0
2007-04-26 20:37:00,98.84,98.85,98.84,98.84,99100000.0
2007-04-26 20:38:00,98.85,98.87,98.85,98.87,41600000.0
2007-04-26 20:39:00,98.86,98.88,98.86,98.87,86600000.0
2007-04-26 20:40:00,98.87,98.87,98.84,98.87,374400009.0
2007-04-26 20:41:00,98.87,98.88,98.86,98.88,163500000.0
2007-04-26 20:42:00,98.88,98.88,98.87,98.88,87200000.0
2007-04-26 20:43:00,98.88,98.88,98.88,98.88,28000000.0
2007-04-26 20:44:00,98.88,98.88,98.85,98.88,197099995.0
2007-04-26 20:45:00,98.88,98.88,98.84,98.86,150899999.0
2007-04-26 20:46:00,98.87,98.88,98.87,98.87,144000000.0
2007-04-26 20:47:00,98.87,98.88,98.87,98.87,107500000.0
2007-04-26 20:48:00,98.87,98.88,98.86,98.88,187400002.0
2007-04-26 20:49:00,98.88,98.89,98.88,98.89,72000000.0
2007-04-26 20:50:00,98.89,98.89,98.88,98.88,64000000.0
2007-04-26 20:51:00,98.88,98.88,98.88,98.88,98400000.0
2007-04-26 20:52:00,98.88,98.89,98.86,98.88,392599999.0
2007-04-26 20:53:00,98.875,98.89,98.87,98.885,177600002.0
2007-04-26 20:54:00,98.89,98.89,98.87,98.87,157499996.0
2007-04-26 20:55:00,98.88,98.88,98.87,98.87,100800000.0
2007-04-26 20:56:00,98.87,98.88,98.87,98.88,153600000.0
2007-04-26 20:57:00,98.88,98.88,98.86,98.86,119800001.0
2007-04-26 20:58:00,98.86,98.87,98.86,98.86,79800000.0
2007-04-26 20:59:00,98.86,98.86,98.85,98.86,132700001.0
2007-04-26 21:00:00,98.86,98.86,98.83,98.83,191100000.0
2007-04-26 21:01:00,98.84,98.84,98.82,98.83,398599998.0
2007-04-26 21:02:00,98.83,98.83,98.815,98.815,27200000.0
2007-04-26 21:03:00,98.81,98.83,98.81,98.83,92500002.0
2007-04-26 21:04:00,98.83,98.83,98.82,98.82,69600000.0
2007-04-26 21:05:00,98.815,98.815,98.78,98.81,401399998.0
2007-04-26 21:06:00,98.81,98.81,98.8,98.805,51200000.0
2007-04-26 21:07:00,98.8,98.81,98.79,98.81,119399999.0
2007-04-26 21:08:00,98.82,98.82,98.8,98.81,60000000.0
2007-04-26 21:09:00,98.81,98.82,98.8,98.82,125500000.0
2007-04-26 21:10:00,98.815,98.815,98.805,98.805,95200000.0
2007-04-26 21:11:00,98.81,98.81,98.8,98.8,89600000.0
2007-04-26 21:12:00,98.8,98.81,98.79,98.8,48899999.0
2007-04-26 21:13:00,98.795,98.8,98.79,98.8,35200000.0
2007-04-26 21:14:00,98.79,98.81,98.78,98.78,55899999.0
2007-04-26 21:15:00,98.79,98.8,98.78,98.8,76899999.0
2007-04-26 21:16:00,98.8,98.81,98.79,98.8,121800001.0
2007-04-26 21:17:00,98.81,98.81,98.8,98.8,55199999.0
2007-04-26 21:18:00,98.815,98.82,98.8,98.82,105000000.0
2007-04-26 21:19:00,98.82,98.82,98.82,98.82,4800000.0
2007-04-26 21:20:00,98.803,98.803,98.772,98.785,90400000.0
2007-04-26 21:21:00,98.81,98.82,98.81,98.82,46400000.0
2007-04-26 21:22:00,98.81,98.82,98.8,98.82,38300001.0
2007-04-26 21:23:00,98.81,98.81,98.8,98.8,23200000.0
2007-04-26 21:24:00,98.8,98.81,98.8,98.81,8800000.0
2007-04-26 21:25:00,98.8,98.8,98.8,98.8,11200000.0
2007-04-26 21:26:00,98.8,98.81,98.8,98.8,68000000.0
2007-04-26 21:27:00,98.8,98.81,98.79,98.79,125600000.0
2007-04-26 21:28:00,98.78,98.79,98.78,98.79,156100000.0
2007-04-26 21:29:00,98.79,98.81,98.79,98.79,120699999.0
2007-04-26 21:30:00,98.8,98.8,98.795,98.8,31200000.0
2007-04-26 21:31:00,98.8,98.8,98.78,98.8,174000000.0
2007-04-26 21:32:00,98.8,98.8,98.78,98.79,67200001.0
2007-04-26 21:33:00,98.8,98.8,98.77,98.77,57600000.0
2007-04-26 21:34:00,98.78,98.79,98.78,98.79,24000000.0
2007-04-26 21:35:00,98.79,98.8,98.79,98.79,94400000.0
2007-04-26 21:36:00,98.79,98.79,98.785,98.79,13600000.0
2007-04-26 21:37:00,98.78,98.78,98.78,98.78,9600000.0
2007-04-26 21:38:00,98.78,98.79,98.78,98.79,77600000.0
2007-04-26 21:39:00,98.79,98.79,98.77,98.77,106400000.0
2007-04-26 21:40:00,98.77,98.77,98.76,98.77,81600000.0
2007-04-26 21:41:00,98.77,98.78,98.77,98.78,36800000.0
2007-04-26 21:42:00,98.78,98.79,98.78,98.78,40000000.0
2007-04-26 21:43:00,98.79,98.79,98.79,98.79,6400000.0
2007-04-26 21:44:00,98.78,98.79,98.78,98.79,35200000.0
2007-04-26 21:45:00,98.79,98.79,98.79,98.79,40000000.0
2007-04-26 21:46:00,98.79,98.79,98.79,98.79,38400000.0
2007-04-26 21:47:00,98.79,98.8,98.79,98.8,64800000.0
2007-04-26 21:48:00,98.76,98.783,98.759,98.775,74100000.0
2007-04-26 21:49:00,98.805,98.805,98.8,98.8,16000000.0
2007-04-26 21:50:00,98.8,98.8,98.79,98.79,143299998.0
2007-04-26 21:51:00,98.8,98.8,98.8,98.8,27200000.0
2007-04-26 21:52:00,98.8,98.83,98.8,98.8,205900002.0
2007-04-26 21:53:00,98.805,98.81,98.78,98.805,166400000.0
2007-04-26 21:54:00,98.81,98.81,98.805,98.805,90400000.0
2007-04-26 21:55:00,98.8,98.805,98.8,98.805,29600000.0
2007-04-26 21:56:00,98.81,98.81,98.8,98.8,42400000.0
2007-04-26 21:57:00,98.8,98.82,98.8,98.82,35200000.0
2007-04-26 21:58:00,98.82,98.82,98.8,98.8,80000000.0
2007-04-26 21:59:00,98.81,98.81,98.79,98.8,78400000.0
2007-04-26 22:00:00,98.8,98.82,98.8,98.81,176900000.0
2007-04-26 22:01:00,98.8,98.82,98.79,98.82,215099999.0
2007-04-26 22:02:00,98.82,98.82,98.81,98.81,43200000.0
2007-04-26 22:03:00,98.81,98.82,98.8,98.815,114699997.0
2007-04-26 22:04:00,98.82,98.82,98.81,98.82,43199999.0
2007-04-26 22:05:00,98.81,98.82,98.81,98.81,28800000.0
2007-04-26 22:06:00,98.82,98.82,98.78,98.78,103200000.0
2007-04-26 22:07:00,98.78,98.8,98.78,98.79,93600000.0
2007-04-26 22:08:00,98.79,98.79,98.79,98.79,36800000.0
2007-04-26 22:09:00,98.785,98.785,98.77,98.77,35999999.0
2007-04-26 22:10:00,98.78,98.78,98.76,98.78,61000000.0
2007-04-26 22:11:00,98.78,98.78,98.78,98.78,37600000.0
2007-04-26 22:12:00,98.77,98.78,98.76,98.76,99900000.0
2007-04-26 22:13:00,98.76,98.78,98.76,98.76,158400000.0
2007-04-26 22:14:00,98.76,98.76,98.76,98.76,3200000.0
2007-04-26 22:15:00,98.76,98.775,98.75,98.77,124199997.0
2007-04-26 22:16:00,98.78,98.79,98.77,98.77,115200000.0
2007-04-26 22:17:00,98.78,98.78,98.77,98.78,20000000.0
2007-04-26 22:18:00,98.77,98.78,98.76,98.77,115200000.0
2007-04-26 22:19:00,98.77,98.78,98.77,98.78,117600000.0
2007-04-26 22:20:00,98.78,98.78,98.77,98.77,13600000.0
2007-04-26 22:21:00,98.77,98.77,98.755,98.76,32800000.0
2007-04-26 22:22:00,98.765,98.77,98.76,98.77,70400000.0
2007-04-26 22:23:00,98.78,98.78,98.77,98.78,40800000.0
2007-04-26 22:24:00,98.79,98.8,98.78,98.78,31200000.0
2007-04-26 22:25:00,98.79,98.79,98.78,98.79,35200000.0
2007-04-26 22:26:00,98.79,98.79,98.77,98.78,104000000.0
2007-04-26 22:27:00,98.77,98.79,98.77,98.79,124900000.0
2007-04-26 22:28:00,98.79,98.79,98.78,98.79,14400000.0
2007-04-26 22:29:00,98.79,98.79,98.77,98.78,74400000.0
2007-04-26 22:30:00,98.79,98.79,98.77,98.78,54200000.0
2007-04-26 22:31:00,98.8,98.8,98.79,98.8,36000000.0
2007-04-26 22:32:00,98.79,98.79,98.79,98.79,135600001.0
2007-04-26 22:33:00,98.79,98.79,98.77,98.77,75000001.0
2007-04-26 22:34:00,98.77,98.78,98.765,98.78,115900000.0
2007-04-26 22:35:00,98.78,98.79,98.77,98.785,147400000.0
2007-04-26 22:36:00,98.79,98.8,98.79,98.79,104900001.0
2007-04-26 22:37:00,98.78,98.79,98.78,98.79,26100000.0
2007-04-26 22:38:00,98.78,98.78,98.77,98.77,173500000.0
2007-04-26 22:39:00,98.77,98.78,98.77,98.78,39200000.0
2007-04-26 22:40:00,98.79,98.79,98.77,98.77,31100000.0
2007-04-26 22:41:00,98.78,98.78,98.77,98.78,42300001.0
2007-04-26 22:42:00,98.78,98.78,98.77,98.78,12000000.0
2007-04-26 22:43:00,98.77,98.78,98.77,98.78,13600000.0
2007-04-26 22:44:00,98.78,98.79,98.76,98.79,68399999.0
2007-04-26 22:45:00,98.79,98.79,98.77,98.77,187000000.0
2007-04-26 22:46:00,98.77,98.78,98.77,98.77,59800002.0
2007-04-26 22:47:00,98.78,98.78,98.78,98.78,39500000.0
2007-04-26 22:48:00,98.78,98.78,98.775,98.78,40800000.0
2007-04-26 22:49:00,98.78,98.78,98.77,98.77,36800000.0
2007-04-26 22:50:00,98.77,98.78,98.77,98.78,28700000.0
2007-04-26 22:51:00,98.78,98.78,98.76,98.77,98500000.0
2007-04-26 22:52:00,98.77,98.77,98.765,98.765,55700000.0
2007-04-26 22:53:00,98.78,98.78,98.77,98.77,60400000.0
2007-04-26 22:54:00,98.78,98.78,98.78,98.78,3200000.0
2007-04-26 22:55:00,98.77,98.78,98.765,98.765,55899999.0
2007-04-26 22:56:00,98.77,98.78,98.76,98.78,52000000.0
2007-04-26 22:57:00,98.79,98.81,98.78,98.79,68800000.0
2007-04-26 22:58:00,98.79,98.8,98.78,98.78,47200000.0
2007-04-26 22:59:00,98.78,98.79,98.78,98.79,20800000.0
2007-04-26 23:00:00,98.79,98.79,98.76,98.78,27300000.0
2007-04-26 23:01:00,98.77,98.79,98.77,98.79,11000000.0
2007-04-26 23:02:00,98.79,98.79,98.79,98.79,8000000.0
2007-04-26 23:03:00,98.762,98.762,98.744,98.747,275300000.0
2007-04-26 23:04:00,98.78,98.78,98.78,98.78,6400000.0
2007-04-26 23:05:00,98.74,98.77,98.74,98.77,11200000.0
2007-04-26 23:06:00,98.78,98.78,98.74,98.75,56900000.0
2007-04-26 23:07:00,98.76,98.8,98.75,98.8,48400000.0
2007-04-26 23:08:00,98.8,98.8,98.76,98.76,28200000.0
2007-04-26 23:09:00,98.76,98.77,98.75,98.75,11200000.0
2007-04-26 23:10:00,98.77,98.77,98.77,98.77,4000000.0
2007-04-26 23:11:00,98.75,98.77,98.75,98.77,6400000.0
2007-04-26 23:12:00,98.77,98.77,98.76,98.77,20800000.0
2007-04-26 23:13:00,98.76,98.76,98.73,98.73,29400000.0
2007-04-26 23:14:00,98.74,98.76,98.74,98.74,64300000.0
2007-04-26 23:15:00,98.76,98.76,98.75,98.76,32800000.0
2007-04-26 23:16:00,98.75,98.75,98.73,98.74,42400000.0
2007-04-26 23:17:00,98.73,98.75,98.73,98.75,20000000.0
2007-04-26 23:18:00,98.75,98.76,98.75,98.76,27200000.0
2007-04-26 23:19:00,98.75,98.75,98.73,98.735,42400000.0
2007-04-26 23:20:00,98.735,98.76,98.72,98.75,72000000.0
2007-04-26 23:21:00,98.75,98.75,98.75,98.75,12000000.0
2007-04-26 23:22:00,98.76,98.77,98.76,98.77,60800000.0
2007-04-26 23:23:00,98.77,98.77,98.76,98.77,110600000.0
2007-04-26 23:24:00,98.76,98.79,98.75,98.79,89600000.0
2007-04-26 23:25:00,98.78,98.845,98.78,98.81,175500000.0
2007-04-26 23:26:00,98.81,98.81,98.78,98.8,98100000.0
2007-04-26 23:27:00,98.79,98.79,98.78,98.78,57600000.0
2007-04-26 23:28:00,98.78,98.78,98.77,98.77,44800000.0
2007-04-26 23:29:00,98.77,98.77,98.76,98.76,16000000.0
2007-04-26 23:30:00,98.76,98.8,98.74,98.77,45600000.0
2007-04-26 23:31:00,98.8,98.8,98.76,98.76,74400000.0
2007-04-26 23:32:00,98.76,98.78,98.76,98.78,76000000.0
2007-04-26 23:33:00,98.78,98.78,98.78,98.78,6400000.0
2007-04-26 23:34:00,98.78,98.78,98.78,98.78,5600000.0
2007-04-26 23:35:00,98.77,98.77,98.77,98.77,47200000.0
2007-04-26 23:36:00,98.77,98.77,98.76,98.77,78100001.0
2007-04-26 23:37:00,98.75,98.75,98.73,98.75,104800000.0
2007-04-26 23:38:00,98.745,98.745,98.74,98.74,25600000.0
2007-04-26 23:39:00,98.74,98.74,98.74,98.74,9600000.0
2007-04-26 23:40:00,98.73,98.76,98.73,98.75,22400000.0
2007-04-26 23:41:00,98.73,98.73,98.73,98.73,14300000.0
2007-04-26 23:42:00,98.713,98.738,98.701,98.715,397400001.0
2007-04-26 23:43:00,98.73,98.76,98.73,98.73,22300000.0
2007-04-26 23:44:00,98.7,98.79,98.7,98.79,57599999.0
2007-04-26 23:45:00,98.8,98.81,98.79,98.79,35200000.0
2007-04-26 23:46:00,98.78,98.79,98.77,98.78,53500001.0
2007-04-26 23:47:00,98.78,98.78,98.77,98.77,28800000.0
2007-04-26 23:48:00,98.75,98.76,98.75,98.76,8000000.0
2007-04-26 23:49:00,98.697,98.76,98.697,98.714,735000005.0
2007-04-26 23:50:00,98.76,98.76,98.76,98.76,8000000.0
2007-04-26 23:51:00,98.725,98.739,98.72,98.72,309500002.0
2007-04-26 23:52:00,98.74,98.75,98.735,98.74,81600000.0
2007-04-26 23:53:00,98.735,98.74,98.73,98.74,63700000.0
2007-04-26 23:54:00,98.74,98.74,98.72,98.72,93600000.0
2007-04-26 23:55:00,98.72,98.72,98.72,98.72,19200000.0
2007-04-26 23:56:00,98.73,98.73,98.72,98.72,40800000.0
2007-04-26 23:57:00,98.73,98.73,98.71,98.72,51800000.0
2007-04-26 23:58:00,98.73,98.73,98.73,98.73,4000000.0
2007-04-26 23:59:00,98.73,98.74,98.72,98.74,51200000.0
2007-04-27 00:00:00,98.74,98.74,98.74,98.74,13600000.0
2007-04-27 00:01:00,98.74,98.76,98.71,98.72,128200000.0
2007-04-27 00:02:00,98.71,98.75,98.71,98.75,96600000.0
2007-04-27 00:03:00,98.75,98.76,98.73,98.76,27100000.0
2007-04-27 00:04:00,98.76,98.76,98.73,98.74,75900000.0
2007-04-27 00:05:00,98.74,98.745,98.71,98.72,163099999.0
2007-04-27 00:06:00,98.69,98.71,98.69,98.71,37500000.0
2007-04-27 00:07:00,98.71,98.71,98.7,98.71,78400000.0
2007-04-27 00:08:00,98.69,98.71,98.68,98.71,84500000.0
2007-04-27 00:09:00,98.68,98.7,98.68,98.68,77500000.0
2007-04-27 00:10:00,98.68,98.68,98.68,98.68,14200000.0
2007-04-27 00:11:00,98.69,98.71,98.68,98.71,94299999.0
2007-04-27 00:12:00,98.71,98.71,98.68,98.68,46300000.0
2007-04-27 00:13:00,98.7,98.71,98.68,98.705,25500000.0
2007-04-27 00:14:00,98.71,98.73,98.71,98.73,93799999.0
2007-04-27 00:15:00,98.735,98.76,98.7,98.74,209299999.0
2007-04-27 00:16:00,98.74,98.765,98.74,98.765,133500000.0
2007-04-27 00:17:00,98.77,98.77,98.76,98.76,55500000.0
2007-04-27 00:18:00,98.76,98.76,98.74,98.74,34400000.0
2007-04-27 00:19:00,98.76,98.76,98.73,98.74,102400000.0
2007-04-27 00:20:00,98.74,98.75,98.73,98.74,55900000.0
2007-04-27 00:21:00,98.75,98.76,98.74,98.75,18400000.0
2007-04-27 00:22:00,98.77,98.78,98.75,98.76,99600000.0
2007-04-27 00:23:00,98.75,98.76,98.75,98.76,54400000.0
2007-04-27 00:24:00,98.76,98.76,98.74,98.74,36000000.0
2007-04-27 00:25:00,98.74,98.74,98.74,98.74,27200000.0
2007-04-27 00:26:00,98.74,98.76,98.74,98.76,45600000.0
2007-04-27 00:27:00,98.74,98.74,98.74,98.74,10400000.0
2007-04-27 00:28:00,98.76,98.76,98.76,98.76,800000.0
2007-04-27 00:29:00,98.74,98.75,98.71,98.75,118700001.0
2007-04-27 00:30:00,98.74,98.74,98.74,98.74,20800000.0
2007-04-27 00:31:00,98.74,98.75,98.73,98.735,31200000.0
2007-04-27 00:32:00,98.74,98.74,98.73,98.74,61000000.0
2007-04-27 00:33:00,98.74,98.74,98.74,98.74,38400000.0
2007-04-27 00:34:00,98.74,98.75,98.73,98.75,124200000.0
2007-04-27 00:35:00,98.75,98.75,98.74,98.74,165000000.0
2007-04-27 00:36:00,98.75,98.78,98.75,98.77,64200000.0
2007-04-27 00:37:00,98.78,98.79,98.74,98.775,171999997.0
2007-04-27 00:38:00,98.78,98.8,98.78,98.79,72000000.0
2007-04-27 00:39:00,98.79,98.8,98.75,98.78,109700000.0
2007-04-27 00:40:00,98.77,98.77,98.73,98.77,109500000.0
2007-04-27 00:41:00,98.77,98.77,98.75,98.75,82400000.0
2007-04-27 00:42:00,98.77,98.77,98.76,98.77,15200000.0
2007-04-27 00:43:00,98.77,98.77,98.75,98.76,35200000.0
2007-04-27 00:44:00,98.76,98.77,98.75,98.75,52800000.0
2007-04-27 00:45:00,98.78,98.79,98.72,98.76,129300000.0
2007-04-27 00:46:00,98.755,98.755,98.73,98.75,45600000.0
2007-04-27 00:47:00,98.75,98.76,98.745,98.745,33600000.0
2007-04-27 00:48:00,98.75,98.77,98.73,98.77,149300000.0
2007-04-27 00:49:00,98.77,98.77,98.75,98.75,39200000.0
2007-04-27 00:50:00,98.75,98.75,98.725,98.725,361999994.0
2007-04-27 00:51:00,98.74,98.75,98.73,98.74,112200000.0
2007-04-27 00:52:00,98.75,98.75,98.735,98.745,131199996.0
2007-04-27 00:53:00,98.75,98.76,98.75,98.76,42400000.0
2007-04-27 00:54:00,98.75,98.75,98.73,98.745,161999996.0
2007-04-27 00:55:00,98.74,98.75,98.71,98.75,126499998.0
2007-04-27 00:56:00,98.76,98.76,98.76,98.76,2400000.0
2007-04-27 00:57:00,98.694,98.733,98.694,98.733,252300000.0
2007-04-27 00:58:00,98.75,98.76,98.73,98.74,120700001.0
2007-04-27 00:59:00,98.74,98.75,98.74,98.75,71200000.0
2007-04-27 01:00:00,98.76,98.79,98.75,98.77,172800000.0
2007-04-27 01:01:00,98.78,98.78,98.77,98.77,159200000.0
2007-04-27 01:02:00,98.77,98.78,98.74,98.75,347499996.0
2007-04-27 01:03:00,98.74,98.755,98.74,98.755,139999994.0
2007-04-27 01:04:00,98.76,98.78,98.75,98.78,99200001.0
2007-04-27 01:05:00,98.79,98.79,98.77,98.79,96000000.0
2007-04-27 01:06:00,98.79,98.79,98.77,98.78,68000000.0
2007-04-27 01:07:00,98.78,98.79,98.78,98.78,63200000.0
2007-04-27 01:08:00,98.78,98.79,98.77,98.79,142300001.0
2007-04-27 01:09:00,98.79,98.79,98.78,98.78,101600000.0
2007-04-27 01:10:00,98.78,98.78,98.76,98.77,151200000.0
2007-04-27 01:11:00,98.755,98.76,98.74,98.74,159600000.0
2007-04-27 01:12:00,98.74,98.75,98.74,98.75,93200000.0
2007-04-27 01:13:00,98.75,98.75,98.74,98.75,72000000.0
2007-04-27 01:14:00,98.75,98.79,98.74,98.76,284400000.0
2007-04-27 01:15:00,98.78,98.78,98.77,98.775,99600000.0
2007-04-27 01:16:00,98.77,98.8,98.76,98.8,156000000.0
2007-04-27 01:17:00,98.8,98.82,98.8,98.81,88300000.0
2007-04-27 01:18:00,98.81,98.84,98.81,98.82,120900000.0
2007-04-27 01:19:00,98.82,98.84,98.81,98.84,130400000.0
2007-04-27 01:20:00,98.84,98.84,98.815,98.815,149300000.0
2007-04-27 01:21:00,98.81,98.82,98.805,98.82,48599999.0
2007-04-27 01:22:00,98.805,98.81,98.79,98.8,197199999.0
2007-04-27 01:23:00,98.8,98.8,98.79,98.795,180000000.0
2007-04-27 01:24:00,98.795,98.8,98.79,98.79,239699998.0
2007-04-27 01:25:00,98.8,98.81,98.79,98.79,210999999.0
2007-04-27 01:26:00,98.805,98.83,98.805,98.82,226399998.0
2007-04-27 01:27:00,98.82,98.83,98.79,98.82,326699996.0
2007-04-27 01:28:00,98.82,98.83,98.8,98.82,75100000.0
2007-04-27 01:29:00,98.81,98.82,98.76,98.78,207799999.0
2007-04-27 01:30:00,98.77,98.87,98.74,98.82,553400003.0
2007-04-27 01:31:00,98.82,98.835,98.79,98.82,299200000.0
2007-04-27 01:32:00,98.82,98.88,98.81,98.87,469499995.0
2007-04-27 01:33:00,98.87,98.9,98.86,98.9,255999999.0
2007-04-27 01:34:00,98.9,98.93,98.88,98.88,390499995.0
2007-04-27 01:35:00,98.89,98.89,98.86,98.88,274499999.0
2007-04-27 01:36:00,98.88,98.91,98.85,98.91,183900000.0
2007-04-27 01:37:00,98.91,98.92,98.9,98.91,152800000.0
2007-04-27 01:38:00,98.91,98.91,98.88,98.89,187400001.0
2007-04-27 01:39:00,98.895,98.9,98.89,98.89,139500000.0
2007-04-27 01:40:00,98.88,98.88,98.86,98.86,166400000.0
2007-04-27 01:41:00,98.86,98.86,98.8,98.83,313600000.0
2007-04-27 01:42:00,98.83,98.83,98.815,98.815,112000000.0
2007-04-27 01:43:00,98.82,98.83,98.81,98.825,433899995.0
2007-04-27 01:44:00,98.83,98.83,98.82,98.825,141100000.0
2007-04-27 01:45:00,98.83,98.83,98.825,98.83,17600000.0
2007-04-27 01:46:00,98.83,98.84,98.83,98.83,152099999.0
2007-04-27 01:47:00,98.835,98.84,98.82,98.84,52000000.0
2007-04-27 01:48:00,98.84,98.84,98.81,98.83,166100000.0
2007-04-27 01:49:00,98.82,98.83,98.78,98.78,253799999.0
2007-04-27 01:50:00,98.76,98.87,98.69,98.86,674600005.0
2007-04-27 01:51:00,98.85,98.88,98.83,98.86,575099999.0
2007-04-27 01:52:00,98.88,98.91,98.87,98.89,373599996.0
2007-04-27 01:53:00,98.905,98.91,98.84,98.84,445600000.0
2007-04-27 01:54:00,98.84,98.84,98.81,98.82,253900000.0
2007-04-27 01:55:00,98.82,98.85,98.81,98.84,339300000.0
2007-04-27 01:56:00,98.84,98.84,98.77,98.79,472800000.0
2007-04-27 01:57:00,98.785,98.81,98.785,98.8,292899999.0
2007-04-27 01:58:00,98.8,98.8,98.75,98.78,386899998.0
2007-04-27 01:59:00,98.78,98.8,98.75,98.76,459099998.0
2007-04-27 02:00:00,98.77,98.78,98.715,98.76,705799995.0
2007-04-27 02:01:00,98.75,98.79,98.74,98.77,483699990.0
2007-04-27 02:02:00,98.78,98.81,98.77,98.79,307199993.0
2007-04-27 02:03:00,98.8,98.8,98.77,98.79,191300000.0
2007-04-27 02:04:00,98.79,98.8,98.77,98.8,128299998.0
2007-04-27 02:05:00,98.8,98.8,98.79,98.79,119799998.0
2007-04-27 02:06:00,98.79,98.82,98.79,98.82,141200000.0
2007-04-27 02:07:00,98.83,98.87,98.83,98.86,319099999.0
2007-04-27 02:08:00,98.87,98.87,98.845,98.85,302800000.0
2007-04-27 02:09:00,98.85,98.86,98.85,98.855,223300000.0
2007-04-27 02:10:00,98.86,98.87,98.85,98.85,186099999.0
2007-04-27 02:11:00,98.86,98.86,98.84,98.845,124400000.0
2007-04-27 02:12:00,98.85,98.85,98.84,98.85,198300000.0
2007-04-27 02:13:00,98.85,98.86,98.85,98.85,89600000.0
2007-04-27 02:14:00,98.85,98.85,98.835,98.84,251800000.0
2007-04-27 02:15:00,98.84,98.84,98.82,98.82,49600000.0
2007-04-27 02:16:00,98.82,98.82,98.81,98.82,119600000.0
2007-04-27 02:17:00,98.82,98.85,98.81,98.84,131800000.0
2007-04-27 02:18:00,98.83,98.84,98.82,98.83,184900000.0
2007-04-27 02:19:00,98.82,98.825,98.79,98.79,285699996.0
2007-04-27 02:20:00,98.79,98.79,98.78,98.78,161100004.0
2007-04-27 02:21:00,98.8,98.81,98.79,98.8,197200000.0
2007-04-27 02:22:00,98.8,98.81,98.8,98.8,116000000.0
2007-04-27 02:23:00,98.8,98.8,98.78,98.78,140000000.0
2007-04-27 02:24:00,98.79,98.8,98.78,98.79,176800000.0
2007-04-27 02:25:00,98.79,98.79,98.77,98.77,168800000.0
2007-04-27 02:26:00,98.77,98.79,98.76,98.77,223499997.0
2007-04-27 02:27:00,98.77,98.81,98.77,98.81,318600000.0
2007-04-27 02:28:00,98.81,98.82,98.79,98.81,180000000.0
2007-04-27 02:29:00,98.81,98.825,98.8,98.8,96400000.0
2007-04-27 02:30:00,98.8,98.82,98.8,98.81,205100000.0
2007-04-27 02:31:00,98.82,98.83,98.81,98.82,239199997.0
2007-04-27 02:32:00,98.82,98.84,98.82,98.84,204000000.0
2007-04-27 02:33:00,98.84,98.84,98.82,98.83,97600000.0
2007-04-27 02:34:00,98.825,98.825,98.8,98.8,142400002.0
2007-04-27 02:35:00,98.79,98.815,98.79,98.81,152500001.0
2007-04-27 02:36:00,98.81,98.81,98.79,98.8,110699998.0
2007-04-27 02:37:00,98.8,98.81,98.78,98.8,256400000.0
2007-04-27 02:38:00,98.79,98.8,98.785,98.79,57500000.0
2007-04-27 02:39:00,98.79,98.83,98.79,98.82,96800000.0
2007-04-27 02:40:00,98.82,98.84,98.79,98.79,204000000.0
2007-04-27 02:41:00,98.8,98.82,98.79,98.82,189999999.0
2007-04-27 02:42:00,98.815,98.83,98.81,98.83,104000000.0
2007-04-27 02:43:00,98.83,98.84,98.81,98.82,507400000.0
2007-04-27 02:44:00,98.82,98.84,98.82,98.83,160000000.0
2007-04-27 02:45:00,98.83,98.85,98.83,98.845,204800000.0
2007-04-27 02:46:00,98.845,98.85,98.84,98.85,83200000.0
2007-04-27 02:47:00,98.86,98.86,98.84,98.84,72800000.0
2007-04-27 02:48:00,98.84,98.85,98.84,98.84,170199999.0
2007-04-27 02:49:00,98.84,98.84,98.83,98.84,100000000.0
2007-04-27 02:50:00,98.84,98.84,98.82,98.835,134199999.0
2007-04-27 02:51:00,98.83,98.86,98.82,98.845,326299998.0
2007-04-27 02:52:00,98.85,98.85,98.82,98.83,169400001.0
2007-04-27 02:53:00,98.83,98.84,98.83,98.83,121600000.0
2007-04-27 02:54:00,98.84,98.86,98.79,98.86,308000000.0
2007-04-27 02:55:00,98.86,98.9,98.85,98.87,337400000.0
2007-04-27 02:56:00,98.87,98.88,98.82,98.84,712100002.0
2007-04-27 02:57:00,98.84,98.87,98.84,98.87,205399999.0
2007-04-27 02:58:00,98.87,98.88,98.86,98.87,200000000.0
2007-04-27 02:59:00,98.86,98.86,98.83,98.84,178800000.0
2007-04-27 03:00:00,98.84,98.88,98.84,98.87,207200000.0
2007-04-27 03:01:00,98.87,98.87,98.84,98.84,176900000.0
2007-04-27 03:02:00,98.84,98.86,98.84,98.86,241000004.0
2007-04-27 03:03:00,98.85,98.86,98.84,98.85,256899999.0
2007-04-27 03:04:00,98.85,98.86,98.83,98.85,382699998.0
2007-04-27 03:05:00,98.85,98.85,98.83,98.84,292800006.0
2007-04-27 03:06:00,98.85,98.85,98.83,98.85,231800000.0
2007-04-27 03:07:00,98.85,98.86,98.83,98.84,235099999.0
2007-04-27 03:08:00,98.83,98.84,98.83,98.84,20800000.0
2007-04-27 03:09:00,98.84,98.84,98.84,98.84,38400000.0
2007-04-27 03:10:00,98.84,98.86,98.83,98.84,343799999.0
2007-04-27 03:11:00,98.85,98.85,98.83,98.835,206599998.0
2007-04-27 03:12:00,98.84,98.86,98.84,98.86,213800000.0
2007-04-27 03:13:00,98.86,98.89,98.85,98.89,157600000.0
2007-04-27 03:14:00,98.89,98.89,98.88,98.89,88000000.0
2007-04-27 03:15:00,98.89,98.92,98.88,98.91,200299996.0
2007-04-27 03:16:00,98.91,98.94,98.91,98.94,305099997.0
2007-04-27 03:17:00,98.94,98.94,98.9,98.92,270800002.0
2007-04-27 03:18:00,98.92,98.93,98.89,98.89,498400010.0
2007-04-27 03:19:00,98.89,98.93,98.89,98.91,207299998.0
2007-04-27 03:20:00,98.91,98.91,98.9,98.9,51200000.0
2007-04-27 03:21:00,98.9,98.93,98.89,98.91,101600000.0
2007-04-27 03:22:00,98.91,98.92,98.9,98.9,194400000.0
2007-04-27 03:23:00,98.9,98.95,98.9,98.925,250300000.0
2007-04-27 03:24:00,98.92,98.96,98.9,98.94,435199997.0
2007-04-27 03:25:00,98.94,98.95,98.92,98.95,339600000.0
2007-04-27 03:26:00,98.96,98.97,98.95,98.97,73600000.0
2007-04-27 03:27:00,98.96,98.97,98.94,98.94,189699994.0
2007-04-27 03:28:00,98.94,98.95,98.94,98.95,90699998.0
2007-04-27 03:29:00,98.95,98.95,98.93,98.95,180299998.0
2007-04-27 03:30:00,98.95,98.95,98.93,98.94,157600000.0
2007-04-27 03:31:00,98.94,98.94,98.92,98.94,205300000.0
2007-04-27 03:32:00,98.94,98.94,98.925,98.94,145400000.0
2007-04-27 03:33:00,98.94,98.97,98.93,98.95,316700000.0
2007-04-27 03:34:00,98.94,98.94,98.91,98.93,271600000.0
2007-04-27 03:35:00,98.93,98.93,98.905,98.905,133600000.0
2007-04-27 03:36:00,98.92,98.93,98.9,98.92,159600000.0
2007-04-27 03:37:00,98.92,98.93,98.92,98.93,165600000.0
2007-04-27 03:38:00,98.93,98.93,98.92,98.92,21800000.0
2007-04-27 03:39:00,98.92,98.94,98.92,98.93,62000000.0
2007-04-27 03:40:00,98.925,98.94,98.915,98.94,102700000.0
2007-04-27 03:41:00,98.93,98.94,98.93,98.93,72800000.0
2007-04-27 03:42:00,98.93,98.94,98.92,98.93,446599995.0
2007-04-27 03:43:00,98.935,98.94,98.91,98.92,277399998.0
2007-04-27 03:44:00,98.92,98.92,98.88,98.9,307100005.0
2007-04-27 03:45:00,98.91,98.91,98.89,98.9,98400000.0
2007-04-27 03:46:00,98.9,98.9,98.85,98.87,266700000.0
2007-04-27 03:47:00,98.87,98.88,98.87,98.88,151899999.0
2007-04-27 03:48:00,98.88,98.88,98.82,98.82,654800016.0
2007-04-27 03:49:00,98.83,98.88,98.82,98.87,628500010.0
2007-04-27 03:50:00,98.87,98.9,98.86,98.88,605399998.0
2007-04-27 03:51:00,98.88,98.9,98.87,98.885,226600003.0
2007-04-27 03:52:00,98.89,98.91,98.89,98.89,52800000.0
2007-04-27 03:53:00,98.885,98.89,98.88,98.885,140000000.0
2007-04-27 03:54:00,98.885,98.89,98.87,98.89,193000001.0
2007-04-27 03:55:00,98.89,98.91,98.885,98.9,307599996.0
2007-04-27 03:56:00,98.91,98.92,98.9,98.92,270300000.0
2007-04-27 03:57:00,98.92,98.93,98.9,98.9,219600000.0
2007-04-27 03:58:00,98.91,98.92,98.89,98.89,133299999.0
2007-04-27 03:59:00,98.9,98.9,98.89,98.89,77600000.0
2007-04-27 04:00:00,98.89,98.9,98.89,98.89,208400000.0
2007-04-27 04:01:00,98.89,98.89,98.88,98.88,136100000.0
2007-04-27 04:02:00,98.88,98.88,98.86,98.87,99200000.0
2007-04-27 04:03:00,98.87,98.88,98.87,98.88,51100000.0
2007-04-27 04:04:00,98.88,98.88,98.87,98.87,175200000.0
2007-04-27 04:05:00,98.87,98.88,98.86,98.86,157599999.0
2007-04-27 04:06:00,98.86,98.88,98.86,98.88,435200006.0
2007-04-27 04:07:00,98.87,98.88,98.87,98.88,215600000.0
2007-04-27 04:08:00,98.88,98.88,98.87,98.87,192700001.0
2007-04-27 04:09:00,98.87,98.88,98.85,98.88,216100001.0
2007-04-27 04:10:00,98.875,98.89,98.86,98.875,122200000.0
2007-04-27 04:11:00,98.88,98.88,98.87,98.87,90400000.0
2007-04-27 04:12:00,98.87,98.92,98.87,98.915,282600002.0
2007-04-27 04:13:00,98.92,98.93,98.91,98.91,203300000.0
2007-04-27 04:14:00,98.915,98.95,98.91,98.915,425800002.0
2007-04-27 04:15:00,98.91,98.94,98.91,98.93,233799998.0
2007-04-27 04:16:00,98.93,98.93,98.905,98.91,154000000.0
2007-04-27 04:17:00,98.92,98.93,98.9,98.93,404299992.0
2007-04-27 04:18:00,98.93,98.94,98.91,98.93,379100000.0
2007-04-27 04:19:00,98.93,98.93,98.93,98.93,65600000.0
2007-04-27 04:20:00,98.93,98.93,98.89,98.89,172000001.0
2007-04-27 04:21:00,98.91,98.91,98.9,98.91,110400000.0
2007-04-27 04:22:00,98.9,98.91,98.89,98.91,152100000.0
2007-04-27 04:23:00,98.91,98.91,98.895,98.9,156699998.0
2007-04-27 04:24:00,98.91,98.91,98.9,98.91,135899999.0
2007-04-27 04:25:00,98.91,98.91,98.88,98.89,473700000.0
2007-04-27 04:26:00,98.88,98.9,98.88,98.895,352099997.0
2007-04-27 04:27:00,98.89,98.895,98.89,98.895,130200001.0
2007-04-27 04:28:00,98.9,98.9,98.88,98.895,215900001.0
2007-04-27 04:29:00,98.91,98.91,98.9,98.9,21600000.0
2007-04-27 04:30:00,98.9,98.92,98.895,98.92,112000000.0
2007-04-27 04:31:00,98.92,98.92,98.91,98.91,82400000.0
2007-04-27 04:32:00,98.91,98.93,98.91,98.91,138000000.0
2007-04-27 04:33:00,98.9,98.93,98.9,98.92,133700000.0
2007-04-27 04:34:00,98.92,98.92,98.9,98.9,118399999.0
2007-04-27 04:35:00,98.9,98.91,98.885,98.885,135600000.0
2007-04-27 04:36:00,98.89,98.89,98.87,98.885,178600000.0
2007-04-27 04:37:00,98.88,98.88,98.87,98.875,135600000.0
2007-04-27 04:38:00,98.88,98.9,98.865,98.87,198500000.0
2007-04-27 04:39:00,98.87,98.89,98.86,98.86,147200000.0
2007-04-27 04:40:00,98.875,98.88,98.86,98.875,107200000.0
2007-04-27 04:41:00,98.87,98.885,98.86,98.87,162299998.0
2007-04-27 04:42:00,98.87,98.89,98.86,98.885,253499994.0
2007-04-27 04:43:00,98.89,98.89,98.86,98.88,340799996.0
2007-04-27 04:44:00,98.89,98.89,98.85,98.87,302600001.0
2007-04-27 04:45:00,98.865,98.88,98.86,98.87,181800000.0
2007-04-27 04:46:00,98.86,98.87,98.86,98.865,88700000.0
2007-04-27 04:47:00,98.87,98.87,98.86,98.86,83200000.0
2007-04-27 04:48:00,98.86,98.86,98.85,98.86,28000000.0
2007-04-27 04:49:00,98.86,98.86,98.85,98.86,22000000.0
2007-04-27 04:50:00,98.87,98.87,98.83,98.84,425400002.0
2007-04-27 04:51:00,98.845,98.86,98.82,98.86,78900000.0
2007-04-27 04:52:00,98.86,98.86,98.81,98.84,199200000.0
2007-04-27 04:53:00,98.835,98.84,98.82,98.83,191600000.0
2007-04-27 04:54:00,98.825,98.83,98.81,98.81,134799999.0
2007-04-27 04:55:00,98.82,98.82,98.8,98.8,161200000.0
2007-04-27 04:56:00,98.8,98.81,98.79,98.81,313399997.0
2007-04-27 04:57:00,98.8,98.82,98.8,98.81,216400000.0
2007-04-27 04:58:00,98.81,98.81,98.79,98.81,87600000.0
2007-04-27 04:59:00,98.81,98.81,98.79,98.805,199300000.0
2007-04-27 05:00:00,98.81,98.81,98.8,98.8,48000000.0
2007-04-27 05:01:00,98.8,98.8,98.78,98.785,126000000.0
2007-04-27 05:02:00,98.785,98.79,98.77,98.79,136699998.0
2007-04-27 05:03:00,98.785,98.785,98.76,98.77,223400000.0
2007-04-27 05:04:00,98.76,98.79,98.74,98.775,438799986.0
2007-04-27 05:05:00,98.79,98.8,98.77,98.785,273299999.0
2007-04-27 05:06:00,98.79,98.8,98.79,98.8,76800000.0
2007-04-27 05:07:00,98.8,98.81,98.79,98.8,196200000.0
2007-04-27 05:08:00,98.8,98.81,98.79,98.8,204800000.0
2007-04-27 05:09:00,98.8,98.81,98.775,98.8,202100000.0
2007-04-27 05:10:00,98.8,98.81,98.8,98.8,108000000.0
2007-04-27 05:11:00,98.8,98.81,98.78,98.81,169600000.0
2007-04-27 05:12:00,98.82,98.82,98.81,98.82,140500000.0
2007-04-27 05:13:00,98.83,98.83,98.81,98.82,126100000.0
2007-04-27 05:14:00,98.81,98.82,98.81,98.82,176100000.0
2007-04-27 05:15:00,98.815,98.82,98.8,98.8,126000000.0
2007-04-27 05:16:00,98.81,98.81,98.79,98.81,108300000.0
2007-04-27 05:17:00,98.81,98.81,98.8,98.8,79500000.0
2007-04-27 05:18:00,98.8,98.82,98.8,98.82,165600000.0
2007-04-27 05:19:00,98.82,98.82,98.8,98.82,173600000.0
2007-04-27 05:20:00,98.81,98.82,98.81,98.81,21600000.0
2007-04-27 05:21:00,98.8,98.81,98.8,98.81,124800000.0
2007-04-27 05:22:00,98.81,98.81,98.81,98.81,36800000.0
2007-04-27 05:23:00,98.81,98.81,98.8,98.81,58400000.0
2007-04-27 05:24:00,98.795,98.8,98.795,98.8,9600000.0
2007-04-27 05:25:00,98.8,98.81,98.8,98.8,60000000.0
2007-04-27 05:26:00,98.8,98.8,98.78,98.8,135200000.0
2007-04-27 05:27:00,98.8,98.8,98.77,98.78,53200000.0
2007-04-27 05:28:00,98.78,98.79,98.77,98.79,81599999.0
2007-04-27 05:29:00,98.79,98.79,98.77,98.775,86999999.0
2007-04-27 05:30:00,98.78,98.79,98.78,98.79,8800000.0
2007-04-27 05:31:00,98.78,98.78,98.75,98.78,106500000.0
2007-04-27 05:32:00,98.76,98.78,98.76,98.77,424900001.0
2007-04-27 05:33:00,98.76,98.77,98.75,98.75,86800000.0
2007-04-27 05:34:00,98.75,98.76,98.74,98.75,236000000.0
2007-04-27 05:35:00,98.75,98.77,98.75,98.75,192400000.0
2007-04-27 05:36:00,98.75,98.75,98.75,98.75,46000000.0
2007-04-27 05:37:00,98.75,98.75,98.74,98.75,32400000.0
2007-04-27 05:38:00,98.75,98.77,98.74,98.75,189600000.0
2007-04-27 05:39:00,98.75,98.75,98.75,98.75,12400000.0
2007-04-27 05:40:00,98.75,98.76,98.75,98.75,209299995.0
2007-04-27 05:41:00,98.76,98.76,98.745,98.75,162300001.0
2007-04-27 05:42:00,98.75,98.77,98.75,98.77,88500001.0
2007-04-27 05:43:00,98.76,98.77,98.76,98.76,20000000.0
2007-04-27 05:44:00,98.76,98.76,98.75,98.76,16800000.0
2007-04-27 05:45:00,98.75,98.76,98.75,98.76,44000000.0
2007-04-27 05:46:00,98.76,98.76,98.74,98.75,186399999.0
2007-04-27 05:47:00,98.75,98.75,98.7,98.71,287700000.0
2007-04-27 05:48:00,98.71,98.71,98.69,98.71,134300000.0
2007-04-27 05:49:00,98.69,98.71,98.69,98.71,76800000.0
2007-04-27 05:50:00,98.71,98.72,98.71,98.72,7200000.0
2007-04-27 05:51:00,98.72,98.72,98.69,98.71,211099997.0
2007-04-27 05:52:00,98.705,98.73,98.7,98.71,161200000.0
2007-04-27 05:53:00,98.72,98.72,98.71,98.71,60800000.0
2007-04-27 05:54:00,98.71,98.71,98.71,98.71,28000000.0
2007-04-27 05:55:00,98.71,98.72,98.71,98.72,71599997.0
2007-04-27 05:56:00,98.72,98.73,98.72,98.72,89600000.0
2007-04-27 05:57:00,98.715,98.73,98.715,98.73,64800000.0
2007-04-27 05:58:00,98.71,98.72,98.7,98.71,144800000.0
2007-04-27 05:59:00,98.71,98.73,98.71,98.72,65600000.0
2007-04-27 06:00:00,98.73,98.73,98.72,98.73,5600000.0
2007-04-27 06:01:00,98.73,98.76,98.72,98.73,280400002.0
2007-04-27 06:02:00,98.73,98.77,98.73,98.77,159200001.0
2007-04-27 06:03:00,98.77,98.78,98.765,98.78,74400000.0
2007-04-27 06:04:00,98.78,98.79,98.77,98.78,172499997.0
2007-04-27 06:05:00,98.78,98.78,98.78,98.78,9600000.0
2007-04-27 06:06:00,98.78,98.8,98.77,98.77,211400001.0
2007-04-27 06:07:00,98.77,98.78,98.76,98.78,354100003.0
2007-04-27 06:08:00,98.78,98.79,98.77,98.78,110200001.0
2007-04-27 06:09:00,98.77,98.79,98.76,98.765,102800000.0
2007-04-27 06:10:00,98.78,98.78,98.75,98.75,105800000.0
2007-04-27 06:11:00,98.75,98.75,98.74,98.74,50700000.0
2007-04-27 06:12:00,98.75,98.76,98.73,98.745,132899998.0
2007-04-27 06:13:00,98.74,98.75,98.74,98.75,149400000.0
2007-04-27 06:14:00,98.75,98.75,98.74,98.75,28800000.0
2007-04-27 06:15:00,98.74,98.75,98.73,98.73,89600000.0
2007-04-27 06:16:00,98.73,98.735,98.72,98.725,168800000.0
2007-04-27 06:17:00,98.72,98.74,98.69,98.71,243400002.0
2007-04-27 06:18:00,98.71,98.72,98.7,98.7,138000000.0
2007-04-27 06:19:00,98.71,98.72,98.7,98.715,104000000.0
2007-04-27 06:20:00,98.715,98.72,98.71,98.72,35100000.0
2007-04-27 06:21:00,98.71,98.72,98.7,98.7,56800000.0
2007-04-27 06:22:00,98.7,98.71,98.68,98.71,243900001.0
2007-04-27 06:23:00,98.71,98.71,98.7,98.7,95200000.0
2007-04-27 06:24:00,98.7,98.71,98.69,98.71,108800000.0
2007-04-27 06:25:00,98.71,98.71,98.68,98.7,126699999.0
2007-04-27 06:26:00,98.69,98.71,98.685,98.71,71000000.0
2007-04-27 06:27:00,98.7,98.72,98.7,98.71,89600000.0
2007-04-27 06:28:00,98.71,98.72,98.71,98.71,59200000.0
2007-04-27 06:29:00,98.72,98.72,98.71,98.71,70400000.0
2007-04-27 06:30:00,98.683,98.683,98.64,98.667,34000000.0
2007-04-27 06:31:00,98.71,98.71,98.71,98.71,5600000.0
2007-04-27 06:32:00,98.71,98.72,98.7,98.71,86999999.0
2007-04-27 06:33:00,98.71,98.72,98.71,98.72,4800000.0
2007-04-27 06:34:00,98.72,98.72,98.72,98.72,9900000.0
2007-04-27 06:35:00,98.715,98.73,98.71,98.72,96400000.0
2007-04-27 06:36:00,98.72,98.72,98.7,98.7,43200000.0
2007-04-27 06:37:00,98.71,98.71,98.7,98.71,117600000.0
2007-04-27 06:38:00,98.71,98.71,98.69,98.71,150799999.0
2007-04-27 06:39:00,98.71,98.72,98.71,98.71,38400000.0
2007-04-27 06:40:00,98.705,98.71,98.69,98.71,173099997.0
2007-04-27 06:41:00,98.71,98.71,98.71,98.71,17600000.0
2007-04-27 06:42:00,98.71,98.71,98.69,98.69,67100000.0
2007-04-27 06:43:00,98.7,98.71,98.7,98.71,29600000.0
2007-04-27 06:44:00,98.7,98.71,98.7,98.7,142000000.0
2007-04-27 06:45:00,98.7,98.7,98.69,98.69,129200000.0
2007-04-27 06:46:00,98.69,98.71,98.68,98.7,187200001.0
2007-04-27 06:47:00,98.69,98.7,98.67,98.69,279500004.0
2007-04-27 06:48:00,98.68,98.69,98.665,98.67,101600001.0
2007-04-27 06:49:00,98.65,98.69,98.65,98.68,194100002.0
2007-04-27 06:50:00,98.68,98.69,98.68,98.68,62400000.0
2007-04-27 06:51:00,98.69,98.71,98.68,98.71,179999999.0
2007-04-27 06:52:00,98.71,98.73,98.7,98.72,144499999.0
2007-04-27 06:53:00,98.72,98.73,98.695,98.7,245100000.0
2007-04-27 06:54:00,98.7,98.7,98.67,98.67,612900003.0
2007-04-27 06:55:00,98.68,98.68,98.635,98.64,454600002.0
2007-04-27 06:56:00,98.63,98.68,98.62,98.67,444200000.0
2007-04-27 06:57:00,98.67,98.67,98.64,98.64,366900002.0
2007-04-27 06:58:00,98.645,98.67,98.64,98.67,485400001.0
2007-04-27 06:59:00,98.67,98.67,98.63,98.64,263000003.0
2007-04-27 07:00:00,98.64,98.66,98.63,98.65,250200000.0
2007-04-27 07:01:00,98.64,98.66,98.64,98.66,138400000.0
2007-04-27 07:02:00,98.66,98.66,98.64,98.66,449100000.0
2007-04-27 07:03:00,98.66,98.665,98.64,98.64,120700000.0
2007-04-27 07:04:00,98.65,98.65,98.61,98.625,353400002.0
2007-04-27 07:05:00,98.625,98.63,98.6,98.6,308500001.0
2007-04-27 07:06:00,98.6,98.605,98.56,98.57,467900001.0
2007-04-27 07:07:00,98.57,98.63,98.57,98.61,588900000.0
2007-04-27 07:08:00,98.61,98.645,98.6,98.64,223700001.0
2007-04-27 07:09:00,98.64,98.65,98.63,98.64,244900003.0
2007-04-27 07:10:00,98.64,98.64,98.6,98.61,444499999.0
2007-04-27 07:11:00,98.61,98.62,98.6,98.615,434000000.0
2007-04-27 07:12:00,98.62,98.62,98.61,98.615,181299999.0
2007-04-27 07:13:00,98.62,98.62,98.61,98.61,42700000.0
2007-04-27 07:14:00,98.62,98.64,98.6,98.61,224800000.0
2007-04-27 07:15:00,98.61,98.625,98.6,98.61,148800000.0
2007-04-27 07:16:00,98.61,98.64,98.6,98.64,184000000.0
2007-04-27 07:17:00,98.64,98.64,98.6,98.605,203200000.0
2007-04-27 07:18:00,98.605,98.625,98.6,98.61,188800000.0
2007-04-27 07:19:00,98.61,98.61,98.6,98.605,189999999.0
2007-04-27 07:20:00,98.61,98.61,98.58,98.58,335999998.0
2007-04-27 07:21:00,98.58,98.59,98.58,98.58,388000002.0
2007-04-27 07:22:00,98.58,98.61,98.58,98.6,436599996.0
2007-04-27 07:23:00,98.6,98.61,98.59,98.61,510000000.0
2007-04-27 07:24:00,98.61,98.615,98.59,98.605,265900000.0
2007-04-27 07:25:00,98.605,98.63,98.59,98.62,335599998.0
2007-04-27 07:26:00,98.62,98.62,98.6,98.61,183800000.0
2007-04-27 07:27:00,98.62,98.63,98.6,98.62,371899999.0
2007-04-27 07:28:00,98.62,98.62,98.61,98.61,35200000.0
2007-04-27 07:29:00,98.61,98.62,98.61,98.62,98400000.0
2007-04-27 07:30:00,98.62,98.63,98.62,98.62,152800000.0
2007-04-27 07:31:00,98.62,98.62,98.6,98.605,298599999.0
2007-04-27 07:32:00,98.61,98.63,98.61,98.62,210800000.0
2007-04-27 07:33:00,98.605,98.623,98.572,98.572,9600000.0
2007-04-27 07:34:00,98.63,98.64,98.62,98.64,128000000.0
2007-04-27 07:35:00,98.65,98.65,98.635,98.64,179499999.0
2007-04-27 07:36:00,98.64,98.65,98.64,98.65,47999999.0
2007-04-27 07:37:00,98.65,98.65,98.63,98.635,122400000.0
2007-04-27 07:38:00,98.65,98.65,98.63,98.65,61600000.0
2007-04-27 07:39:00,98.65,98.66,98.63,98.64,228000000.0
2007-04-27 07:40:00,98.64,98.66,98.63,98.66,368900001.0
2007-04-27 07:41:00,98.67,98.67,98.65,98.66,316399997.0
2007-04-27 07:42:00,98.66,98.68,98.65,98.68,324699997.0
2007-04-27 07:43:00,98.68,98.71,98.67,98.7,458800001.0
2007-04-27 07:44:00,98.7,98.73,98.69,98.71,292900000.0
2007-04-27 07:45:00,98.7,98.71,98.7,98.71,246900002.0
2007-04-27 07:46:00,98.72,98.72,98.71,98.72,250300002.0
2007-04-27 07:47:00,98.72,98.72,98.7,98.71,177300000.0
2007-04-27 07:48:00,98.72,98.72,98.7,98.7,109600000.0
2007-04-27 07:49:00,98.7,98.715,98.7,98.71,176000000.0
2007-04-27 07:50:00,98.72,98.72,98.71,98.715,209400001.0
2007-04-27 07:51:00,98.715,98.73,98.71,98.73,115900000.0
2007-04-27 07:52:00,98.73,98.73,98.71,98.72,244000000.0
2007-04-27 07:53:00,98.72,98.72,98.69,98.7,462900002.0
2007-04-27 07:54:00,98.7,98.7,98.67,98.675,173600000.0
2007-04-27 07:55:00,98.675,98.68,98.65,98.68,291999996.0
2007-04-27 07:56:00,98.68,98.69,98.67,98.69,178400000.0
2007-04-27 07:57:00,98.69,98.71,98.68,98.695,208400000.0
2007-04-27 07:58:00,98.68,98.69,98.66,98.665,107800000.0
2007-04-27 07:59:00,98.67,98.67,98.64,98.64,310000000.0
2007-04-27 08:00:00,98.63,98.66,98.62,98.62,423099998.0
2007-04-27 08:01:00,98.62,98.65,98.62,98.65,373600000.0
2007-04-27 08:02:00,98.65,98.66,98.635,98.66,231200000.0
2007-04-27 08:03:00,98.66,98.69,98.66,98.67,417500000.0
2007-04-27 08:04:00,98.67,98.68,98.66,98.67,202700001.0
2007-04-27 08:05:00,98.67,98.675,98.66,98.67,438500004.0
2007-04-27 08:06:00,98.67,98.67,98.65,98.65,97600000.0
2007-04-27 08:07:00,98.65,98.69,98.65,98.69,286900001.0
2007-04-27 08:08:00,98.69,98.71,98.69,98.71,281199999.0
2007-04-27 08:09:00,98.7,98.71,98.68,98.69,273799996.0
2007-04-27 08:10:00,98.69,98.7,98.68,98.7,103600000.0
2007-04-27 08:11:00,98.69,98.69,98.66,98.66,204500000.0
2007-04-27 08:12:00,98.67,98.67,98.64,98.65,251199999.0
2007-04-27 08:13:00,98.645,98.67,98.64,98.67,207900000.0
2007-04-27 08:14:00,98.67,98.67,98.65,98.66,214100000.0
2007-04-27 08:15:00,98.67,98.67,98.64,98.65,411499992.0
2007-04-27 08:16:00,98.66,98.68,98.65,98.67,485799993.0
2007-04-27 08:17:00,98.68,98.71,98.67,98.705,337400003.0
2007-04-27 08:18:00,98.71,98.72,98.695,98.71,255000000.0
2007-04-27 08:19:00,98.71,98.72,98.69,98.69,374400000.0
2007-04-27 08:20:00,98.69,98.73,98.68,98.71,409099997.0
2007-04-27 08:21:00,98.73,98.75,98.69,98.73,446400002.0
2007-04-27 08:22:00,98.73,98.74,98.7,98.7,328999998.0
2007-04-27 08:23:00,98.7,98.7,98.67,98.67,450600000.0
2007-04-27 08:24:00,98.69,98.7,98.67,98.69,138300000.0
2007-04-27 08:25:00,98.69,98.7,98.67,98.69,332100001.0
2007-04-27 08:26:00,98.69,98.69,98.66,98.67,163300000.0
2007-04-27 08:27:00,98.66,98.68,98.64,98.65,598699996.0
2007-04-27 08:28:00,98.65,98.68,98.635,98.64,661000003.0
2007-04-27 08:29:00,98.64,98.68,98.64,98.675,276900001.0
2007-04-27 08:30:00,98.67,98.69,98.65,98.69,300199999.0
2007-04-27 08:31:00,98.69,98.71,98.67,98.69,458499997.0
2007-04-27 08:32:00,98.7,98.72,98.69,98.695,258599999.0
2007-04-27 08:33:00,98.7,98.7,98.68,98.69,108200000.0
2007-04-27 08:34:00,98.69,98.7,98.68,98.69,104800000.0
2007-04-27 08:35:00,98.7,98.73,98.69,98.71,359400001.0
2007-04-27 08:36:00,98.71,98.72,98.7,98.72,220700000.0
2007-04-27 08:37:00,98.72,98.74,98.72,98.72,158400000.0
2007-04-27 08:38:00,98.73,98.75,98.72,98.74,180000000.0
2007-04-27 08:39:00,98.74,98.74,98.74,98.74,89600000.0
2007-04-27 08:40:00,98.73,98.73,98.73,98.73,42500000.0
2007-04-27 08:41:00,98.74,98.74,98.69,98.7,168800000.0
2007-04-27 08:42:00,98.69,98.72,98.69,98.71,99300000.0
2007-04-27 08:43:00,98.71,98.73,98.695,98.695,132000000.0
2007-04-27 08:44:00,98.685,98.69,98.65,98.68,421399999.0
2007-04-27 08:45:00,98.7,98.7,98.58,98.58,447199998.0
2007-04-27 08:46:00,98.59,98.64,98.59,98.63,349500003.0
2007-04-27 08:47:00,98.62,98.64,98.62,98.63,215400000.0
2007-04-27 08:48:00,98.63,98.64,98.605,98.63,393899996.0
2007-04-27 08:49:00,98.63,98.64,98.61,98.62,127400000.0
2007-04-27 08:50:00,98.61,98.61,98.55,98.56,474300000.0
2007-04-27 08:51:00,98.56,98.58,98.54,98.56,400600003.0
2007-04-27 08:52:00,98.53,98.55,98.515,98.53,394899998.0
2007-04-27 08:53:00,98.54,98.57,98.54,98.56,247999999.0
2007-04-27 08:54:00,98.56,98.56,98.54,98.54,500099996.0
2007-04-27 08:55:00,98.53,98.55,98.52,98.545,251299999.0
2007-04-27 08:56:00,98.54,98.56,98.53,98.53,417499992.0
2007-04-27 08:57:00,98.53,98.56,98.52,98.55,345599994.0
2007-04-27 08:58:00,98.55,98.56,98.53,98.55,124099998.0
2007-04-27 08:59:00,98.55,98.57,98.52,98.57,290100000.0
2007-04-27 09:00:00,98.56,98.56,98.52,98.55,379300000.0
2007-04-27 09:01:00,98.55,98.56,98.53,98.56,324799998.0
2007-04-27 09:02:00,98.56,98.56,98.52,98.55,540599997.0
2007-04-27 09:03:00,98.55,98.56,98.53,98.53,116000000.0
2007-04-27 09:04:00,98.53,98.56,98.52,98.56,615000004.0
2007-04-27 09:05:00,98.56,98.6,98.56,98.58,190500000.0
2007-04-27 09:06:00,98.58,98.6,98.58,98.58,389799999.0
2007-04-27 09:07:00,98.59,98.59,98.57,98.59,254100000.0
2007-04-27 09:08:00,98.6,98.6,98.58,98.6,103200001.0
2007-04-27 09:09:00,98.6,98.6,98.575,98.575,260000002.0
2007-04-27 09:10:00,98.59,98.6,98.58,98.6,324499998.0
2007-04-27 09:11:00,98.59,98.6,98.59,98.6,219199996.0
2007-04-27 09:12:00,98.59,98.59,98.59,98.59,52800000.0
2007-04-27 09:13:00,98.59,98.6,98.59,98.6,202299999.0
2007-04-27 09:14:00,98.59,98.59,98.59,98.59,39200000.0
2007-04-27 09:15:00,98.59,98.59,98.54,98.54,473099989.0
2007-04-27 09:16:00,98.55,98.58,98.54,98.54,523599998.0
2007-04-27 09:17:00,98.54,98.55,98.47,98.48,519499992.0
2007-04-27 09:18:00,98.47,98.49,98.44,98.49,502800001.0
2007-04-27 09:19:00,98.49,98.51,98.48,98.5,540600003.0
2007-04-27 09:20:00,98.5,98.54,98.5,98.52,431700002.0
2007-04-27 09:21:00,98.52,98.52,98.48,98.52,470499998.0
2007-04-27 09:22:00,98.52,98.56,98.52,98.555,406999999.0
2007-04-27 09:23:00,98.555,98.59,98.55,98.55,779299996.0
2007-04-27 09:24:00,98.56,98.58,98.54,98.55,633099998.0
2007-04-27 09:25:00,98.55,98.56,98.535,98.55,313700001.0
2007-04-27 09:26:00,98.55,98.55,98.52,98.53,225999998.0
2007-04-27 09:27:00,98.54,98.54,98.51,98.52,373500001.0
2007-04-27 09:28:00,98.52,98.53,98.5,98.5,206400000.0
2007-04-27 09:29:00,98.51,98.515,98.45,98.47,716399998.0
2007-04-27 09:30:00,98.47,98.52,98.47,98.49,372199998.0
2007-04-27 09:31:00,98.49,98.53,98.49,98.51,475700001.0
2007-04-27 09:32:00,98.51,98.54,98.51,98.54,284499998.0
2007-04-27 09:33:00,98.535,98.54,98.52,98.53,326500000.0
2007-04-27 09:34:00,98.525,98.55,98.52,98.54,196200000.0
2007-04-27 09:35:00,98.55,98.56,98.53,98.56,308299999.0
2007-04-27 09:36:00,98.565,98.57,98.49,98.51,582600000.0
2007-04-27 09:37:00,98.52,98.52,98.49,98.51,295599997.0
2007-04-27 09:38:00,98.505,98.52,98.5,98.52,222599999.0
2007-04-27 09:39:00,98.52,98.54,98.51,98.54,356499999.0
2007-04-27 09:40:00,98.54,98.55,98.52,98.54,590499997.0
2007-04-27 09:41:00,98.54,98.54,98.51,98.52,250400000.0
2007-04-27 09:42:00,98.52,98.54,98.515,98.515,258900000.0
2007-04-27 09:43:00,98.51,98.53,98.48,98.5,506299999.0
2007-04-27 09:44:00,98.51,98.52,98.48,98.48,375300003.0
2007-04-27 09:45:00,98.48,98.48,98.44,98.46,299300000.0
2007-04-27 09:46:00,98.46,98.48,98.45,98.48,436499998.0
2007-04-27 09:47:00,98.47,98.5,98.47,98.5,494099993.0
2007-04-27 09:48:00,98.51,98.51,98.49,98.51,292400000.0
2007-04-27 09:49:00,98.52,98.52,98.48,98.5,346199998.0
2007-04-27 09:50:00,98.5,98.5,98.48,98.49,255400002.0
2007-04-27 09:51:00,98.49,98.5,98.48,98.5,298699998.0
2007-04-27 09:52:00,98.485,98.51,98.48,98.5,301600000.0
2007-04-27 09:53:00,98.5,98.52,98.49,98.49,144000000.0
2007-04-27 09:54:00,98.49,98.5,98.48,98.5,110300000.0
2007-04-27 09:55:00,98.51,98.55,98.5,98.54,337500000.0
2007-04-27 09:56:00,98.54,98.56,98.53,98.55,429400001.0
2007-04-27 09:57:00,98.55,98.56,98.53,98.55,296000000.0
2007-04-27 09:58:00,98.55,98.55,98.54,98.54,40699999.0
2007-04-27 09:59:00,98.53,98.55,98.53,98.54,176399999.0
2007-04-27 10:00:00,98.54,98.56,98.54,98.54,340700000.0
2007-04-27 10:01:00,98.54,98.54,98.51,98.54,232600001.0
2007-04-27 10:02:00,98.55,98.55,98.53,98.54,163399999.0
2007-04-27 10:03:00,98.54,98.57,98.54,98.57,159500000.0
2007-04-27 10:04:00,98.57,98.61,98.57,98.61,205499998.0
2007-04-27 10:05:00,98.61,98.61,98.59,98.61,254099999.0
2007-04-27 10:06:00,98.6,98.61,98.59,98.6,370199998.0
2007-04-27 10:07:00,98.59,98.6,98.57,98.58,162700002.0
2007-04-27 10:08:00,98.58,98.6,98.58,98.59,293399998.0
2007-04-27 10:09:00,98.59,98.59,98.56,98.57,417599998.0
2007-04-27 10:10:00,98.57,98.58,98.56,98.56,351199998.0
2007-04-27 10:11:00,98.555,98.59,98.55,98.57,323999996.0
2007-04-27 10:12:00,98.57,98.59,98.56,98.585,549599998.0
2007-04-27 10:13:00,98.585,98.6,98.58,98.6,206799999.0
2007-04-27 10:14:00,98.6,98.65,98.6,98.62,344999999.0
2007-04-27 10:15:00,98.64,98.65,98.62,98.65,276299997.0
2007-04-27 10:16:00,98.645,98.66,98.63,98.63,203800000.0
2007-04-27 10:17:00,98.63,98.66,98.61,98.61,357400001.0
2007-04-27 10:18:00,98.61,98.64,98.6,98.63,388500002.0
2007-04-27 10:19:00,98.63,98.64,98.61,98.63,357299999.0
2007-04-27 10:20:00,98.64,98.65,98.61,98.63,220800000.0
2007-04-27 10:21:00,98.64,98.66,98.63,98.63,299800000.0
2007-04-27 10:22:00,98.64,98.65,98.63,98.63,286800001.0
2007-04-27 10:23:00,98.63,98.64,98.62,98.64,76700000.0
2007-04-27 10:24:00,98.64,98.68,98.64,98.68,243700001.0
2007-04-27 10:25:00,98.67,98.71,98.67,98.69,400499996.0
2007-04-27 10:26:00,98.7,98.71,98.68,98.71,478999997.0
2007-04-27 10:27:00,98.71,98.775,98.68,98.75,339400001.0
2007-04-27 10:28:00,98.75,98.76,98.73,98.745,380900002.0
2007-04-27 10:29:00,98.75,98.75,98.74,98.75,60800000.0
2007-04-27 10:30:00,98.75,98.76,98.73,98.73,140800000.0
2007-04-27 10:31:00,98.74,98.75,98.72,98.75,80900000.0
2007-04-27 10:32:00,98.75,98.76,98.74,98.75,64799999.0
2007-04-27 10:33:00,98.76,98.76,98.73,98.74,125699999.0
2007-04-27 10:34:00,98.75,98.77,98.73,98.75,318700000.0
2007-04-27 10:35:00,98.76,98.78,98.745,98.76,83899999.0
2007-04-27 10:36:00,98.76,98.8,98.75,98.795,237199999.0
2007-04-27 10:37:00,98.81,98.81,98.78,98.79,396399997.0
2007-04-27 10:38:00,98.79,98.8,98.78,98.8,324000005.0
2007-04-27 10:39:00,98.8,98.82,98.79,98.81,518099998.0
2007-04-27 10:40:00,98.81,98.84,98.8,98.82,578499994.0
2007-04-27 10:41:00,98.81,98.83,98.79,98.83,767499995.0
2007-04-27 10:42:00,98.84,98.84,98.81,98.81,214000001.0
2007-04-27 10:43:00,98.83,98.83,98.81,98.83,87699998.0
2007-04-27 10:44:00,98.83,98.84,98.81,98.82,286600000.0
2007-04-27 10:45:00,98.83,98.83,98.8,98.8,159099999.0
2007-04-27 10:46:00,98.8,98.81,98.79,98.79,71300000.0
2007-04-27 10:47:00,98.79,98.79,98.75,98.755,372400001.0
2007-04-27 10:48:00,98.75,98.79,98.75,98.78,194800001.0
2007-04-27 10:49:00,98.77,98.78,98.765,98.77,195200000.0
2007-04-27 10:50:00,98.765,98.78,98.76,98.77,76399999.0
2007-04-27 10:51:00,98.77,98.78,98.76,98.76,83300000.0
2007-04-27 10:52:00,98.76,98.77,98.74,98.76,270399998.0
2007-04-27 10:53:00,98.76,98.77,98.74,98.75,107399999.0
2007-04-27 10:54:00,98.76,98.77,98.75,98.77,83200000.0
2007-04-27 10:55:00,98.77,98.77,98.75,98.75,140899997.0
2007-04-27 10:56:00,98.75,98.76,98.72,98.735,284899999.0
2007-04-27 10:57:00,98.72,98.74,98.71,98.74,275300000.0
2007-04-27 10:58:00,98.74,98.75,98.72,98.74,158400000.0
2007-04-27 10:59:00,98.74,98.74,98.73,98.74,37600000.0
2007-04-27 11:00:00,98.74,98.74,98.71,98.71,125500000.0
2007-04-27 11:01:00,98.71,98.73,98.71,98.71,116500001.0
2007-04-27 11:02:00,98.705,98.73,98.7,98.72,195900000.0
2007-04-27 11:03:00,98.71,98.72,98.71,98.71,70400000.0
2007-04-27 11:04:00,98.71,98.72,98.71,98.72,154400000.0
2007-04-27 11:05:00,98.71,98.74,98.7,98.72,426499997.0
2007-04-27 11:06:00,98.73,98.74,98.73,98.74,18400000.0
2007-04-27 11:07:00,98.74,98.74,98.73,98.735,39000000.0
2007-04-27 11:08:00,98.75,98.75,98.74,98.74,30400000.0
2007-04-27 11:09:00,98.74,98.75,98.73,98.73,38400000.0
2007-04-27 11:10:00,98.73,98.75,98.73,98.74,44800000.0
2007-04-27 11:11:00,98.74,98.76,98.74,98.76,95600000.0
2007-04-27 11:12:00,98.76,98.76,98.74,98.74,57600000.0
2007-04-27 11:13:00,98.74,98.76,98.74,98.76,225899999.0
2007-04-27 11:14:00,98.75,98.77,98.75,98.755,240900000.0
2007-04-27 11:15:00,98.77,98.78,98.76,98.76,95900000.0
2007-04-27 11:16:00,98.76,98.77,98.76,98.76,270900004.0
2007-04-27 11:17:00,98.76,98.78,98.75,98.755,200500001.0
2007-04-27 11:18:00,98.76,98.76,98.75,98.75,63800000.0
2007-04-27 11:19:00,98.75,98.76,98.74,98.74,296800000.0
2007-04-27 11:20:00,98.73,98.74,98.73,98.73,186400000.0
2007-04-27 11:21:00,98.74,98.76,98.74,98.75,86400000.0
2007-04-27 11:22:00,98.75,98.76,98.75,98.76,20800000.0
2007-04-27 11:23:00,98.77,98.77,98.76,98.76,24800000.0
2007-04-27 11:24:00,98.77,98.77,98.76,98.76,24000000.0
2007-04-27 11:25:00,98.77,98.77,98.69,98.71,193400000.0
2007-04-27 11:26:00,98.72,98.72,98.71,98.71,100800000.0
2007-04-27 11:27:00,98.72,98.73,98.72,98.73,229200004.0
2007-04-27 11:28:00,98.73,98.74,98.72,98.74,171900001.0
2007-04-27 11:29:00,98.74,98.76,98.74,98.74,144100000.0
2007-04-27 11:30:00,98.75,98.75,98.74,98.74,64000000.0
2007-04-27 11:31:00,98.74,98.75,98.72,98.74,235600000.0
2007-04-27 11:32:00,98.74,98.76,98.74,98.755,350800000.0
2007-04-27 11:33:00,98.76,98.77,98.75,98.77,57500000.0
2007-04-27 11:34:00,98.76,98.77,98.75,98.76,52000001.0
2007-04-27 11:35:00,98.77,98.78,98.76,98.77,111300000.0
2007-04-27 11:36:00,98.77,98.77,98.75,98.76,102300000.0
2007-04-27 11:37:00,98.718,98.732,98.693,98.724,436400000.0
2007-04-27 11:38:00,98.75,98.77,98.75,98.76,183500000.0
2007-04-27 11:39:00,98.76,98.77,98.75,98.77,52800000.0
2007-04-27 11:40:00,98.77,98.77,98.75,98.755,252800000.0
2007-04-27 11:41:00,98.76,98.77,98.75,98.77,98300004.0
2007-04-27 11:42:00,98.76,98.76,98.75,98.76,100800000.0
2007-04-27 11:43:00,98.75,98.77,98.75,98.76,154300001.0
2007-04-27 11:44:00,98.76,98.76,98.74,98.75,189200000.0
2007-04-27 11:45:00,98.75,98.78,98.74,98.765,138100001.0
2007-04-27 11:46:00,98.77,98.78,98.76,98.77,183099999.0
2007-04-27 11:47:00,98.76,98.77,98.75,98.75,157499998.0
2007-04-27 11:48:00,98.76,98.76,98.75,98.76,123800001.0
2007-04-27 11:49:00,98.76,98.78,98.75,98.78,96000000.0
2007-04-27 11:50:00,98.78,98.78,98.77,98.78,13600000.0
2007-04-27 11:51:00,98.77,98.78,98.76,98.77,468899995.0
2007-04-27 11:52:00,98.77,98.78,98.76,98.77,356500000.0
2007-04-27 11:53:00,98.77,98.78,98.765,98.77,73600000.0
2007-04-27 11:54:00,98.77,98.77,98.74,98.77,168000001.0
2007-04-27 11:55:00,98.76,98.77,98.76,98.77,160800000.0
2007-04-27 11:56:00,98.77,98.79,98.76,98.78,240000000.0
2007-04-27 11:57:00,98.78,98.8,98.78,98.8,168800000.0
2007-04-27 11:58:00,98.81,98.82,98.8,98.82,86100000.0
2007-04-27 11:59:00,98.81,98.83,98.8,98.8,183500003.0
2007-04-27 12:00:00,98.8,98.8,98.78,98.8,341800000.0
2007-04-27 12:01:00,98.795,98.81,98.79,98.81,67100000.0
2007-04-27 12:02:00,98.81,98.81,98.78,98.8,302599999.0
2007-04-27 12:03:00,98.795,98.82,98.79,98.81,199499999.0
2007-04-27 12:04:00,98.8,98.85,98.8,98.83,446200004.0
2007-04-27 12:05:00,98.82,98.83,98.8,98.81,196299999.0
2007-04-27 12:06:00,98.8,98.83,98.8,98.82,124900001.0
2007-04-27 12:07:00,98.815,98.84,98.815,98.83,214600001.0
2007-04-27 12:08:00,98.83,98.83,98.82,98.83,314199995.0
2007-04-27 12:09:00,98.82,98.82,98.8,98.8,585499998.0
2007-04-27 12:10:00,98.8,98.85,98.8,98.85,254499998.0
2007-04-27 12:11:00,98.84,98.96,98.84,98.95,793199995.0
2007-04-27 12:12:00,98.95,98.95,98.89,98.9,446999999.0
2007-04-27 12:13:00,98.9,98.91,98.885,98.89,250099999.0
2007-04-27 12:14:00,98.9,98.9,98.87,98.88,178600000.0
2007-04-27 12:15:00,98.88,98.89,98.85,98.87,306600000.0
2007-04-27 12:16:00,98.87,98.87,98.86,98.87,179899999.0
2007-04-27 12:17:00,98.87,98.87,98.82,98.83,222400000.0
2007-04-27 12:18:00,98.84,98.84,98.82,98.83,175800000.0
2007-04-27 12:19:00,98.83,98.85,98.83,98.85,167500000.0
2007-04-27 12:20:00,98.845,98.86,98.835,98.86,515200000.0
2007-04-27 12:21:00,98.87,98.87,98.86,98.86,40800000.0
2007-04-27 12:22:00,98.86,98.87,98.85,98.85,248000000.0
2007-04-27 12:23:00,98.85,98.87,98.85,98.87,97300000.0
2007-04-27 12:24:00,98.87,98.89,98.87,98.88,298599994.0
2007-04-27 12:25:00,98.87,98.88,98.86,98.88,166400001.0
2007-04-27 12:26:00,98.87,98.89,98.87,98.89,33600001.0
2007-04-27 12:27:00,98.88,98.89,98.86,98.87,208600000.0
2007-04-27 12:28:00,98.87,98.88,98.85,98.85,91200000.0
2007-04-27 12:29:00,98.86,98.87,98.85,98.87,43200000.0
2007-04-27 12:30:00,98.87,98.87,98.86,98.86,18400000.0
2007-04-27 12:31:00,98.85,98.87,98.85,98.87,36000000.0
2007-04-27 12:32:00,98.88,98.89,98.86,98.88,137800001.0
2007-04-27 12:33:00,98.89,98.89,98.86,98.86,264600001.0
2007-04-27 12:34:00,98.86,98.89,98.86,98.87,513400002.0
2007-04-27 12:35:00,98.87,98.87,98.86,98.87,191599993.0
2007-04-27 12:36:00,98.87,98.89,98.87,98.89,73600000.0
2007-04-27 12:37:00,98.89,98.9,98.89,98.9,109600000.0
2007-04-27 12:38:00,98.89,98.9,98.89,98.9,190700000.0
2007-04-27 12:39:00,98.9,98.92,98.9,98.9,226099998.0
2007-04-27 12:40:00,98.91,98.93,98.91,98.93,156800000.0
2007-04-27 12:41:00,98.93,98.94,98.93,98.93,275600004.0
2007-04-27 12:42:00,98.93,98.94,98.9,98.91,322000000.0
2007-04-27 12:43:00,98.94,98.98,98.94,98.97,537799997.0
2007-04-27 12:44:00,98.97,98.97,98.95,98.97,283199999.0
2007-04-27 12:45:00,98.97,98.99,98.96,98.98,265300001.0
2007-04-27 12:46:00,98.98,98.98,98.96,98.97,284799999.0
2007-04-27 12:47:00,98.97,98.99,98.96,98.99,423500001.0
2007-04-27 12:48:00,98.99,98.99,98.96,98.99,406600001.0
2007-04-27 12:49:00,98.98,99.0,98.98,99.0,259800000.0
2007-04-27 12:50:00,99.0,99.0,98.96,98.97,380600003.0
2007-04-27 12:51:00,98.97,98.97,98.96,98.96,80800000.0
2007-04-27 12:52:00,98.96,98.97,98.95,98.96,156000000.0
2007-04-27 12:53:00,98.96,98.96,98.94,98.95,264600002.0
2007-04-27 12:54:00,98.96,98.96,98.96,98.96,16000000.0
2007-04-27 12:55:00,98.96,98.96,98.96,98.96,225099999.0
2007-04-27 12:56:00,98.96,98.98,98.96,98.98,223100001.0
2007-04-27 12:57:00,98.97,98.99,98.97,98.99,179000000.0
2007-04-27 12:58:00,98.99,99.0,98.97,98.98,371700004.0
2007-04-27 12:59:00,98.975,98.99,98.97,98.98,229600000.0
2007-04-27 13:00:00,98.98,99.04,98.97,99.015,621499999.0
2007-04-27 13:01:00,99.0,99.025,99.0,99.025,328100002.0
2007-04-27 13:02:00,99.02,99.03,99.01,99.01,209600000.0
2007-04-27 13:03:00,99.01,99.02,99.01,99.02,80800000.0
2007-04-27 13:04:00,99.02,99.04,99.02,99.02,134400000.0
2007-04-27 13:05:00,99.02,99.08,99.02,99.06,388700000.0
2007-04-27 13:06:00,99.08,99.09,99.05,99.05,244600001.0
2007-04-27 13:07:00,99.05,99.11,99.05,99.08,384999997.0
2007-04-27 13:08:00,99.07,99.1,99.06,99.08,591699993.0
2007-04-27 13:09:00,99.08,99.1,99.07,99.08,605599989.0
2007-04-27 13:10:00,99.08,99.09,99.07,99.085,224299999.0
2007-04-27 13:11:00,99.085,99.12,99.07,99.1,300200001.0
2007-04-27 13:12:00,99.11,99.13,99.1,99.13,227800001.0
2007-04-27 13:13:00,99.13,99.13,99.1,99.11,388600002.0
2007-04-27 13:14:00,99.11,99.14,99.11,99.12,208000000.0
2007-04-27 13:15:00,99.12,99.15,99.12,99.14,161600000.0
2007-04-27 13:16:00,99.14,99.14,99.09,99.11,484700001.0
2007-04-27 13:17:00,99.11,99.12,99.09,99.1,219000002.0
2007-04-27 13:18:00,99.1,99.12,99.09,99.11,81500001.0
2007-04-27 13:19:00,99.11,99.14,99.11,99.14,92599999.0
2007-04-27 13:20:00,99.13,99.15,99.13,99.15,107200000.0
2007-04-27 13:21:00,99.15,99.15,99.12,99.145,429599998.0
2007-04-27 13:22:00,99.14,99.2,99.14,99.19,451299998.0
2007-04-27 13:23:00,99.19,99.19,99.17,99.19,287200000.0
2007-04-27 13:24:00,99.18,99.2,99.17,99.19,614100001.0
2007-04-27 13:25:00,99.185,99.19,99.11,99.12,649499999.0
2007-04-27 13:26:00,99.12,99.13,99.1,99.12,496000000.0
2007-04-27 13:27:00,99.12,99.13,99.09,99.1,625400004.0
2007-04-27 13:28:00,99.1,99.11,99.08,99.1,366199999.0
2007-04-27 13:29:00,99.1,99.11,99.07,99.085,350200000.0
2007-04-27 13:30:00,99.07,99.09,99.07,99.08,226300001.0
2007-04-27 13:31:00,99.08,99.08,99.04,99.07,372300000.0
2007-04-27 13:32:00,99.07,99.09,99.06,99.09,216500001.0
2007-04-27 13:33:00,99.09,99.12,99.08,99.11,612000003.0
2007-04-27 13:34:00,99.11,99.12,99.09,99.1,154600001.0
2007-04-27 13:35:00,99.11,99.11,99.1,99.1,70400000.0
2007-04-27 13:36:00,99.1,99.13,99.1,99.13,181400000.0
2007-04-27 13:37:00,99.12,99.13,99.1,99.11,608400005.0
2007-04-27 13:38:00,99.11,99.12,99.1,99.105,246600002.0
2007-04-27 13:39:00,99.12,99.12,99.08,99.1,468100000.0
2007-04-27 13:40:00,99.09,99.1,99.09,99.1,276500002.0
2007-04-27 13:41:00,99.09,99.11,99.09,99.11,346200002.0
2007-04-27 13:42:00,99.11,99.12,99.1,99.11,148700001.0
2007-04-27 13:43:00,99.12,99.12,99.09,99.1,360800000.0
2007-04-27 13:44:00,99.1,99.12,99.08,99.1,243500001.0
2007-04-27 13:45:00,99.1,99.1,99.08,99.09,109600000.0
2007-04-27 13:46:00,99.09,99.095,99.08,99.09,255299997.0
2007-04-27 13:47:00,99.08,99.09,99.07,99.07,71899999.0
2007-04-27 13:48:00,99.08,99.08,99.07,99.07,123200000.0
2007-04-27 13:49:00,99.07,99.09,99.07,99.07,258300001.0
2007-04-27 13:50:00,99.08,99.08,99.06,99.07,254300000.0
2007-04-27 13:51:00,99.07,99.08,99.06,99.065,197600000.0
2007-04-27 13:52:00,99.07,99.11,99.07,99.08,192000000.0
2007-04-27 13:53:00,99.075,99.09,99.07,99.09,221899998.0
2007-04-27 13:54:00,99.08,99.105,99.08,99.09,417800003.0
2007-04-27 13:55:00,99.09,99.09,99.07,99.07,80800000.0
2007-04-27 13:56:00,99.08,99.09,99.07,99.09,92000000.0
2007-04-27 13:57:00,99.09,99.1,99.07,99.09,364799999.0
2007-04-27 13:58:00,99.09,99.1,99.09,99.09,151200000.0
2007-04-27 13:59:00,99.1,99.1,99.08,99.09,278200003.0
2007-04-27 14:00:00,99.09,99.11,99.08,99.11,209500001.0
2007-04-27 14:01:00,99.11,99.12,99.09,99.12,243299997.0
2007-04-27 14:02:00,99.12,99.13,99.1,99.1,161600000.0
2007-04-27 14:03:00,99.11,99.13,99.11,99.12,107899999.0
2007-04-27 14:04:00,99.12,99.12,99.11,99.12,151200000.0
2007-04-27 14:05:00,99.12,99.12,99.11,99.11,172000000.0
2007-04-27 14:06:00,99.11,99.11,99.07,99.07,195600000.0
2007-04-27 14:07:00,99.08,99.1,99.08,99.09,135000000.0
2007-04-27 14:08:00,99.09,99.09,99.08,99.09,68800000.0
2007-04-27 14:09:00,99.09,99.1,99.08,99.1,137300000.0
2007-04-27 14:10:00,99.1,99.1,99.09,99.09,179200000.0
2007-04-27 14:11:00,99.09,99.1,99.07,99.09,628700003.0
2007-04-27 14:12:00,99.085,99.1,99.08,99.1,581000004.0
2007-04-27 14:13:00,99.1,99.11,99.08,99.08,245100000.0
2007-04-27 14:14:00,99.08,99.09,99.06,99.08,472100003.0
2007-04-27 14:15:00,99.08,99.1,99.08,99.08,202900002.0
2007-04-27 14:16:00,99.085,99.09,99.08,99.09,156000000.0
2007-04-27 14:17:00,99.09,99.09,99.06,99.07,611900000.0
2007-04-27 14:18:00,99.07,99.08,99.02,99.05,405600000.0
2007-04-27 14:19:00,99.03,99.09,99.03,99.05,508100005.0
2007-04-27 14:20:00,99.055,99.09,99.04,99.08,290200000.0
2007-04-27 14:21:00,99.08,99.08,99.07,99.07,316000000.0
2007-04-27 14:22:00,99.07,99.08,99.06,99.08,224600000.0
2007-04-27 14:23:00,99.08,99.08,99.05,99.06,347599999.0
2007-04-27 14:24:00,99.06,99.08,99.05,99.05,343600000.0
2007-04-27 14:25:00,99.05,99.1,99.05,99.1,86400000.0
2007-04-27 14:26:00,99.1,99.12,99.1,99.12,148000000.0
2007-04-27 14:27:00,99.12,99.14,99.095,99.095,373299999.0
2007-04-27 14:28:00,99.09,99.1,99.08,99.09,459599999.0
2007-04-27 14:29:00,99.1,99.16,99.07,99.1,209000000.0
2007-04-27 14:30:00,99.08,99.08,98.96,99.02,370500000.0
2007-04-27 14:31:00,99.07,99.1,99.0,99.09,607100004.0
2007-04-27 14:32:00,99.09,99.09,98.99,99.06,511500001.0
2007-04-27 14:33:00,99.06,99.06,98.95,99.01,610199994.0
2007-04-27 14:34:00,99.02,99.02,98.945,98.95,603800000.0
2007-04-27 14:35:00,98.95,99.025,98.95,99.025,633700000.0
2007-04-27 14:36:00,99.01,99.04,98.97,99.03,715500000.0
2007-04-27 14:37:00,99.04,99.04,98.975,99.02,664699997.0
2007-04-27 14:38:00,99.02,99.05,99.01,99.035,544399997.0
2007-04-27 14:39:00,99.03,99.07,99.01,99.04,613199997.0
2007-04-27 14:40:00,99.04,99.06,99.01,99.02,634099998.0
2007-04-27 14:41:00,99.02,99.07,99.02,99.07,590100001.0
2007-04-27 14:42:00,99.07,99.09,99.055,99.07,625900001.0
2007-04-27 14:43:00,99.07,99.09,99.04,99.055,627800000.0
2007-04-27 14:44:00,99.06,99.09,99.05,99.07,585100003.0
2007-04-27 14:45:00,99.07,99.14,99.045,99.13,553200001.0
2007-04-27 14:46:00,99.13,99.13,99.04,99.11,641600001.0
2007-04-27 14:47:00,99.09,99.14,99.09,99.12,628100002.0
2007-04-27 14:48:00,99.12,99.135,99.11,99.13,463100000.0
2007-04-27 14:49:00,99.13,99.14,99.1,99.12,547000002.0
2007-04-27 14:50:00,99.115,99.17,99.1,99.13,926500000.0
2007-04-27 14:51:00,99.13,99.14,99.1,99.13,732500007.0
2007-04-27 14:52:00,99.125,99.13,99.09,99.11,727299998.0
2007-04-27 14:53:00,99.12,99.13,99.1,99.12,438399999.0
2007-04-27 14:54:00,99.11,99.11,99.08,99.08,536800004.0
2007-04-27 14:55:00,99.09,99.1,99.07,99.09,735500000.0
2007-04-27 14:56:00,99.09,99.11,99.06,99.07,383100004.0
2007-04-27 14:57:00,99.065,99.065,99.03,99.06,780299997.0
2007-04-27 14:58:00,99.06,99.06,99.025,99.04,524599999.0
2007-04-27 14:59:00,99.04,99.06,99.03,99.04,549600003.0
2007-04-27 15:00:00,99.035,99.035,99.0,99.01,563099993.0
2007-04-27 15:01:00,99.01,99.02,99.0,99.0,237500000.0
2007-04-27 15:02:00,99.01,99.04,99.0,99.03,379699999.0
2007-04-27 15:03:00,99.03,99.07,99.01,99.05,311400001.0
2007-04-27 15:04:00,99.05,99.1,99.05,99.08,319599999.0
2007-04-27 15:05:00,99.08,99.08,99.08,99.08,167000000.0
2007-04-27 15:06:00,99.08,99.12,99.08,99.12,450299997.0
2007-04-27 15:07:00,99.115,99.12,99.1,99.12,292500002.0
2007-04-27 15:08:00,99.12,99.13,99.1,99.12,237900001.0
2007-04-27 15:09:00,99.12,99.14,99.09,99.1,325900001.0
2007-04-27 15:10:00,99.11,99.11,99.08,99.09,305899999.0
2007-04-27 15:11:00,99.09,99.11,99.08,99.1,322900000.0
2007-04-27 15:12:00,99.09,99.1,99.08,99.1,300500000.0
2007-04-27 15:13:00,99.1,99.11,99.09,99.11,156900000.0
2007-04-27 15:14:00,99.11,99.14,99.1,99.14,113600000.0
2007-04-27 15:15:00,99.14,99.15,99.13,99.14,475499998.0
2007-04-27 15:16:00,99.14,99.15,99.12,99.13,296899998.0
2007-04-27 15:17:00,99.13,99.15,99.12,99.13,521300000.0
2007-04-27 15:18:00,99.14,99.14,99.1,99.11,446199993.0
2007-04-27 15:19:00,99.105,99.14,99.105,99.125,657700000.0
2007-04-27 15:20:00,99.12,99.14,99.1,99.13,899500002.0
2007-04-27 15:21:00,99.12,99.15,99.11,99.115,567000003.0
2007-04-27 15:22:00,99.11,99.14,99.1,99.115,672199999.0
2007-04-27 15:23:00,99.12,99.14,99.1,99.12,826299991.0
2007-04-27 15:24:00,99.13,99.15,99.11,99.14,475200003.0
2007-04-27 15:25:00,99.135,99.14,99.12,99.12,285100001.0
2007-04-27 15:26:00,99.13,99.15,99.12,99.15,534800003.0
2007-04-27 15:27:00,99.14,99.15,99.13,99.14,159400001.0
2007-04-27 15:28:00,99.15,99.17,99.14,99.165,229400001.0
2007-04-27 15:29:00,99.17,99.18,99.17,99.17,368800000.0
2007-04-27 15:30:00,99.17,99.2,99.17,99.19,305300001.0
2007-04-27 15:31:00,99.19,99.23,99.19,99.22,320500003.0
2007-04-27 15:32:00,99.22,99.24,99.21,99.23,205300000.0
2007-04-27 15:33:00,99.22,99.29,99.22,99.29,215000000.0
2007-04-27 15:34:00,99.28,99.3,99.275,99.28,473900001.0
2007-04-27 15:35:00,99.27,99.29,99.26,99.265,258799998.0
2007-04-27 15:36:00,99.265,99.29,99.25,99.275,474299998.0
2007-04-27 15:37:00,99.275,99.3,99.26,99.28,582500001.0
2007-04-27 15:38:00,99.28,99.29,99.25,99.25,484400004.0
2007-04-27 15:39:00,99.26,99.26,99.24,99.24,265600000.0
2007-04-27 15:40:00,99.24,99.26,99.22,99.23,536500002.0
2007-04-27 15:41:00,99.23,99.25,99.21,99.22,392100001.0
2007-04-27 15:42:00,99.22,99.23,99.2,99.22,361199999.0
2007-04-27 15:43:00,99.22,99.23,99.21,99.22,146800000.0
2007-04-27 15:44:00,99.22,99.22,99.2,99.2,312500001.0
2007-04-27 15:45:00,99.2,99.22,99.19,99.2,346400000.0
2007-04-27 15:46:00,99.19,99.21,99.14,99.16,279500000.0
2007-04-27 15:47:00,99.15,99.19,99.15,99.17,186299999.0
2007-04-27 15:48:00,99.17,99.19,99.16,99.175,347399998.0
2007-04-27 15:49:00,99.175,99.2,99.17,99.19,384100003.0
2007-04-27 15:50:00,99.19,99.21,99.185,99.21,177700001.0
2007-04-27 15:51:00,99.2,99.21,99.19,99.2,198599999.0
2007-04-27 15:52:00,99.21,99.23,99.18,99.18,294400000.0
2007-04-27 15:53:00,99.18,99.2,99.165,99.2,187000000.0
2007-04-27 15:54:00,99.19,99.19,99.17,99.18,151400001.0
2007-04-27 15:55:00,99.18,99.19,99.17,99.19,184300002.0
2007-04-27 15:56:00,99.18,99.2,99.18,99.19,121100001.0
2007-04-27 15:57:00,99.18,99.21,99.18,99.19,362299999.0
2007-04-27 15:58:00,99.19,99.21,99.17,99.19,252300001.0
2007-04-27 15:59:00,99.195,99.22,99.18,99.19,530999994.0
2007-04-27 16:00:00,99.18,99.24,99.17,99.21,416499999.0
2007-04-27 16:01:00,99.21,99.26,99.19,99.24,368899997.0
2007-04-27 16:02:00,99.24,99.26,99.22,99.24,346200001.0
2007-04-27 16:03:00,99.24,99.24,99.21,99.22,326000001.0
2007-04-27 16:04:00,99.22,99.23,99.185,99.185,329200000.0
2007-04-27 16:05:00,99.185,99.19,99.15,99.17,681200000.0
2007-04-27 16:06:00,99.17,99.22,99.17,99.22,1028700010.0
2007-04-27 16:07:00,99.22,99.25,99.2,99.24,783900000.0
2007-04-27 16:08:00,99.25,99.27,99.24,99.24,285999995.0
2007-04-27 16:09:00,99.24,99.3,99.23,99.255,488000002.0
2007-04-27 16:10:00,99.255,99.28,99.24,99.28,396099999.0
2007-04-27 16:11:00,99.29,99.3,99.28,99.28,169100000.0
2007-04-27 16:12:00,99.29,99.3,99.25,99.26,429400002.0
2007-04-27 16:13:00,99.27,99.27,99.24,99.25,226400000.0
2007-04-27 16:14:00,99.26,99.27,99.25,99.26,316000000.0
2007-04-27 16:15:00,99.26,99.29,99.26,99.28,250199999.0
2007-04-27 16:16:00,99.275,99.3,99.24,99.3,695600001.0
2007-04-27 16:17:00,99.3,99.31,99.28,99.3,208500001.0
2007-04-27 16:18:00,99.3,99.31,99.29,99.3,149600000.0
2007-04-27 16:19:00,99.29,99.31,99.265,99.27,85599999.0
2007-04-27 16:20:00,99.29,99.29,99.27,99.29,101400000.0
2007-04-27 16:21:00,99.28,99.29,99.26,99.29,201400000.0
2007-04-27 16:22:00,99.29,99.29,99.27,99.28,52800001.0
2007-04-27 16:23:00,99.28,99.28,99.27,99.275,52900000.0
2007-04-27 16:24:00,99.28,99.28,99.26,99.26,72600000.0
2007-04-27 16:25:00,99.27,99.27,99.26,99.26,41200000.0
2007-04-27 16:26:00,99.26,99.28,99.25,99.28,205900002.0
2007-04-27 16:27:00,99.28,99.29,99.275,99.28,222200000.0
2007-04-27 16:28:00,99.284,99.287,99.236,99.26,71099998.0
2007-04-27 16:29:00,99.28,99.28,99.28,99.28,54400000.0
2007-04-27 16:30:00,99.28,99.3,99.27,99.29,517399998.0
2007-04-27 16:31:00,99.29,99.29,99.27,99.29,345300000.0
2007-04-27 16:32:00,99.28,99.29,99.26,99.27,378800000.0
2007-04-27 16:33:00,99.28,99.28,99.26,99.27,233699996.0
2007-04-27 16:34:00,99.265,99.28,99.245,99.245,180399999.0
2007-04-27 16:35:00,99.25,99.27,99.24,99.27,119099999.0
2007-04-27 16:36:00,99.27,99.27,99.25,99.26,132000001.0
2007-04-27 16:37:00,99.25,99.26,99.235,99.25,241199994.0
2007-04-27 16:38:00,99.26,99.26,99.24,99.24,144800001.0
2007-04-27 16:39:00,99.24,99.27,99.24,99.26,216700001.0
2007-04-27 16:40:00,99.26,99.26,99.24,99.25,72800000.0
2007-04-27 16:41:00,99.25,99.26,99.23,99.25,320899998.0
2007-04-27 16:42:00,99.25,99.27,99.23,99.27,397599998.0
2007-04-27 16:43:00,99.27,99.27,99.23,99.25,421199999.0
2007-04-27 16:44:00,99.25,99.25,99.23,99.24,227900000.0
2007-04-27 16:45:00,99.24,99.26,99.24,99.24,122400000.0
2007-04-27 16:46:00,99.235,99.25,99.23,99.25,205700002.0
2007-04-27 16:47:00,99.25,99.25,99.2,99.23,244700002.0
2007-04-27 16:48:00,99.23,99.25,99.23,99.25,56800000.0
2007-04-27 16:49:00,99.25,99.34,99.25,99.34,357100001.0
2007-04-27 16:50:00,99.34,99.36,99.33,99.34,679400007.0
2007-04-27 16:51:00,99.34,99.34,99.3,99.32,452300004.0
2007-04-27 16:52:00,99.31,99.32,99.3,99.31,291699992.0
2007-04-27 16:53:00,99.29,99.32,99.29,99.31,198899996.0
2007-04-27 16:54:00,99.31,99.35,99.31,99.35,335199998.0
2007-04-27 16:55:00,99.345,99.39,99.33,99.37,314000001.0
2007-04-27 16:56:00,99.37,99.39,99.36,99.37,342200003.0
2007-04-27 16:57:00,99.36,99.37,99.35,99.37,188000000.0
2007-04-27 16:58:00,99.36,99.39,99.35,99.37,214400000.0
2007-04-27 16:59:00,99.38,99.38,99.33,99.34,615100004.0
2007-04-27 17:00:00,99.33,99.4,99.33,99.39,475899999.0
2007-04-27 17:01:00,99.39,99.41,99.39,99.4,322400000.0
2007-04-27 17:02:00,99.39,99.41,99.39,99.39,77600000.0
2007-04-27 17:03:00,99.39,99.41,99.38,99.39,347199997.0
2007-04-27 17:04:00,99.39,99.46,99.39,99.45,408599999.0
2007-04-27 17:05:00,99.44,99.46,99.31,99.39,758999999.0
2007-04-27 17:06:00,99.41,99.44,99.31,99.33,712600000.0
2007-04-27 17:07:00,99.33,99.45,99.33,99.45,788400000.0
2007-04-27 17:08:00,99.44,99.45,99.355,99.355,543399998.0
2007-04-27 17:09:00,99.35,99.39,99.34,99.34,590299998.0
2007-04-27 17:10:00,99.34,99.36,99.32,99.34,402400000.0
2007-04-27 17:11:00,99.34,99.35,99.3,99.3,476699998.0
2007-04-27 17:12:00,99.32,99.32,99.24,99.245,1158500001.0
2007-04-27 17:13:00,99.25,99.33,99.24,99.28,622500001.0
2007-04-27 17:14:00,99.29,99.3,99.25,99.27,612700000.0
2007-04-27 17:15:00,99.27,99.3,99.26,99.28,425800000.0
2007-04-27 17:16:00,99.28,99.29,99.24,99.24,465200004.0
2007-04-27 17:17:00,99.25,99.26,99.18,99.21,644799997.0
2007-04-27 17:18:00,99.21,99.29,99.17,99.29,576199997.0
2007-04-27 17:19:00,99.29,99.36,99.285,99.33,455700000.0
2007-04-27 17:20:00,99.33,99.35,99.26,99.28,617199999.0
2007-04-27 17:21:00,99.28,99.33,99.27,99.325,527900000.0
2007-04-27 17:22:00,99.33,99.38,99.33,99.34,437700000.0
2007-04-27 17:23:00,99.34,99.37,99.33,99.35,308300000.0
2007-04-27 17:24:00,99.35,99.35,99.32,99.33,220100000.0
2007-04-27 17:25:00,99.33,99.33,99.29,99.29,345099999.0
2007-04-27 17:26:00,99.29,99.31,99.27,99.27,242999999.0
2007-04-27 17:27:00,99.28,99.29,99.24,99.24,415300000.0
2007-04-27 17:28:00,99.24,99.29,99.24,99.29,295500001.0
2007-04-27 17:29:00,99.29,99.32,99.28,99.32,311000000.0
2007-04-27 17:30:00,99.32,99.34,99.3,99.33,280900000.0
2007-04-27 17:31:00,99.335,99.35,99.3,99.33,408000000.0
2007-04-27 17:32:00,99.33,99.34,99.31,99.31,373499997.0
2007-04-27 17:33:00,99.33,99.34,99.31,99.33,246400000.0
2007-04-27 17:34:00,99.33,99.36,99.32,99.33,295200000.0
2007-04-27 17:35:00,99.33,99.37,99.33,99.36,299800000.0
2007-04-27 17:36:00,99.36,99.38,99.32,99.345,477499999.0
2007-04-27 17:37:00,99.345,99.38,99.335,99.37,383400000.0
2007-04-27 17:38:00,99.37,99.38,99.33,99.35,336700003.0
2007-04-27 17:39:00,99.36,99.36,99.32,99.32,608099999.0
2007-04-27 17:40:00,99.32,99.34,99.32,99.32,188300000.0
2007-04-27 17:41:00,99.325,99.35,99.32,99.35,290299999.0
2007-04-27 17:42:00,99.35,99.35,99.25,99.27,334999999.0
2007-04-27 17:43:00,99.265,99.31,99.26,99.3,273299996.0
2007-04-27 17:44:00,99.3,99.3,99.26,99.27,168900000.0
2007-04-27 17:45:00,99.27,99.27,99.25,99.26,319299999.0
2007-04-27 17:46:00,99.26,99.285,99.25,99.27,113100000.0
2007-04-27 17:47:00,99.27,99.295,99.27,99.29,296799996.0
2007-04-27 17:48:00,99.29,99.31,99.29,99.3,145600000.0
2007-04-27 17:49:00,99.3,99.32,99.3,99.32,199199998.0
2007-04-27 17:50:00,99.32,99.32,99.26,99.28,395099999.0
2007-04-27 17:51:00,99.28,99.28,99.28,99.28,242300001.0
2007-04-27 17:52:00,99.28,99.29,99.27,99.29,181399999.0
2007-04-27 17:53:00,99.285,99.32,99.285,99.31,383499997.0
2007-04-27 17:54:00,99.305,99.32,99.29,99.3,400700007.0
2007-04-27 17:55:00,99.31,99.34,99.29,99.34,240100003.0
2007-04-27 17:56:00,99.34,99.34,99.315,99.34,222200000.0
2007-04-27 17:57:00,99.33,99.37,99.32,99.36,249599999.0
2007-04-27 17:58:00,99.37,99.38,99.36,99.37,33600000.0
2007-04-27 17:59:00,99.37,99.39,99.36,99.38,332899998.0
2007-04-27 18:00:00,99.37,99.4,99.37,99.38,305100000.0
2007-04-27 18:01:00,99.38,99.39,99.37,99.38,163100002.0
2007-04-27 18:02:00,99.38,99.38,99.35,99.37,354299999.0
2007-04-27 18:03:00,99.37,99.37,99.34,99.34,231200000.0
2007-04-27 18:04:00,99.34,99.36,99.32,99.33,283599998.0
2007-04-27 18:05:00,99.32,99.335,99.31,99.32,175699998.0
2007-04-27 18:06:00,99.32,99.33,99.32,99.33,116800000.0
2007-04-27 18:07:00,99.335,99.34,99.32,99.34,336199999.0
2007-04-27 18:08:00,99.34,99.35,99.33,99.34,181600000.0
2007-04-27 18:09:00,99.34,99.36,99.34,99.36,82400000.0
2007-04-27 18:10:00,99.36,99.4,99.36,99.39,300499996.0
2007-04-27 18:11:00,99.395,99.41,99.38,99.38,317600000.0
2007-04-27 18:12:00,99.39,99.42,99.37,99.39,519199997.0
2007-04-27 18:13:00,99.385,99.41,99.37,99.41,302900001.0
2007-04-27 18:14:00,99.4,99.42,99.39,99.39,331500000.0
2007-04-27 18:15:00,99.39,99.42,99.39,99.41,458500000.0
2007-04-27 18:16:00,99.41,99.42,99.38,99.4,284400000.0
2007-04-27 18:17:00,99.41,99.415,99.4,99.41,213900000.0
2007-04-27 18:18:00,99.41,99.41,99.35,99.36,256900000.0
2007-04-27 18:19:00,99.355,99.36,99.35,99.35,95200000.0
2007-04-27 18:20:00,99.36,99.36,99.35,99.35,20000000.0
2007-04-27 18:21:00,99.35,99.35,99.33,99.335,238900003.0
2007-04-27 18:22:00,99.33,99.33,99.32,99.32,30400000.0
2007-04-27 18:23:00,99.33,99.34,99.32,99.34,212000000.0
2007-04-27 18:24:00,99.34,99.34,99.31,99.34,164199998.0
2007-04-27 18:25:00,99.35,99.35,99.31,99.31,288700000.0
2007-04-27 18:26:00,99.31,99.32,99.31,99.32,169600000.0
2007-04-27 18:27:00,99.31,99.32,99.29,99.3,428300003.0
2007-04-27 18:28:00,99.31,99.35,99.31,99.34,164800000.0
2007-04-27 18:29:00,99.34,99.35,99.32,99.35,75200000.0
2007-04-27 18:30:00,99.35,99.355,99.34,99.35,147500000.0
2007-04-27 18:31:00,99.35,99.37,99.35,99.37,168700000.0
2007-04-27 18:32:00,99.37,99.4,99.35,99.39,410900002.0
2007-04-27 18:33:00,99.39,99.42,99.38,99.39,437299996.0
2007-04-27 18:34:00,99.41,99.43,99.4,99.41,141800000.0
2007-04-27 18:35:00,99.42,99.42,99.41,99.41,84000000.0
2007-04-27 18:36:00,99.41,99.42,99.41,99.42,10400000.0
2007-04-27 18:37:00,99.41,99.43,99.4,99.41,156300000.0
2007-04-27 18:38:00,99.41,99.43,99.41,99.41,100200000.0
2007-04-27 18:39:00,99.4,99.43,99.37,99.37,306100003.0
2007-04-27 18:40:00,99.38,99.38,99.37,99.38,110500000.0
2007-04-27 18:41:00,99.38,99.38,99.31,99.34,255599998.0
2007-04-27 18:42:00,99.33,99.33,99.29,99.29,192000000.0
2007-04-27 18:43:00,99.29,99.31,99.26,99.265,299000001.0
2007-04-27 18:44:00,99.27,99.31,99.27,99.31,234499998.0
2007-04-27 18:45:00,99.31,99.33,99.29,99.32,316400000.0
2007-04-27 18:46:00,99.32,99.32,99.29,99.32,227999998.0
2007-04-27 18:47:00,99.31,99.32,99.3,99.3,47200000.0
2007-04-27 18:48:00,99.3,99.31,99.3,99.3,35200000.0
2007-04-27 18:49:00,99.31,99.31,99.29,99.3,19200000.0
2007-04-27 18:50:00,99.29,99.3,99.29,99.3,20000000.0
2007-04-27 18:51:00,99.3,99.3,99.3,99.3,800000.0
2007-04-27 18:52:00,99.3,99.31,99.29,99.31,92900000.0
2007-04-27 18:53:00,99.287,99.303,99.243,99.292,214700000.0
2007-04-27 18:54:00,99.31,99.32,99.3,99.31,43200000.0
2007-04-27 18:55:00,99.32,99.34,99.32,99.34,104000000.0
2007-04-27 18:56:00,99.33,99.34,99.33,99.34,47200000.0
2007-04-27 18:57:00,99.34,99.35,99.34,99.35,139200000.0
2007-04-27 18:58:00,99.34,99.35,99.31,99.32,113200000.0
2007-04-27 18:59:00,99.32,99.34,99.32,99.34,106700000.0
2007-04-27 19:00:00,99.33,99.36,99.33,99.36,197700000.0
2007-04-27 19:01:00,99.36,99.36,99.34,99.345,127500000.0
2007-04-27 19:02:00,99.35,99.35,99.35,99.35,22400000.0
2007-04-27 19:03:00,99.35,99.35,99.31,99.31,286000001.0
2007-04-27 19:04:00,99.31,99.33,99.31,99.32,121100001.0
2007-04-27 19:05:00,99.33,99.34,99.33,99.335,34400000.0
2007-04-27 19:06:00,99.335,99.34,99.31,99.32,394099996.0
2007-04-27 19:07:00,99.32,99.33,99.31,99.32,200600002.0
2007-04-27 19:08:00,99.33,99.33,99.29,99.29,112100000.0
2007-04-27 19:09:00,99.29,99.3,99.28,99.29,195200000.0
2007-04-27 19:10:00,99.29,99.31,99.29,99.31,142400000.0
2007-04-27 19:11:00,99.31,99.32,99.3,99.31,124800000.0
2007-04-27 19:12:00,99.31,99.31,99.29,99.29,208799993.0
2007-04-27 19:13:00,99.3,99.3,99.29,99.3,65400001.0
2007-04-27 19:14:00,99.3,99.3,99.295,99.3,26700000.0
2007-04-27 19:15:00,99.3,99.3,99.29,99.29,51200000.0
2007-04-27 19:16:00,99.29,99.29,99.28,99.29,101900000.0
2007-04-27 19:17:00,99.29,99.29,99.28,99.29,112800000.0
2007-04-27 19:18:00,99.28,99.29,99.275,99.275,133600000.0
2007-04-27 19:19:00,99.233,99.259,99.232,99.25,193700002.0
2007-04-27 19:20:00,99.27,99.29,99.26,99.28,133299998.0
2007-04-27 19:21:00,99.28,99.28,99.27,99.27,53600000.0
2007-04-27 19:22:00,99.275,99.29,99.27,99.285,93600000.0
2007-04-27 19:23:00,99.29,99.29,99.29,99.29,24000000.0
2007-04-27 19:24:00,99.3,99.31,99.29,99.3,116400000.0
2007-04-27 19:25:00,99.3,99.3,99.28,99.3,127300001.0
2007-04-27 19:26:00,99.3,99.3,99.29,99.29,73600000.0
2007-04-27 19:27:00,99.29,99.3,99.29,99.3,92000000.0
2007-04-27 19:28:00,99.3,99.305,99.3,99.305,157600000.0
2007-04-27 19:29:00,99.305,99.305,99.29,99.3,88000000.0
2007-04-27 19:30:00,99.3,99.31,99.3,99.305,33600000.0
2007-04-27 19:31:00,99.28,99.31,99.28,99.31,63899999.0
2007-04-27 19:32:00,99.31,99.33,99.29,99.33,72700000.0
2007-04-27 19:33:00,99.33,99.33,99.32,99.32,28000000.0
2007-04-27 19:34:00,99.32,99.33,99.32,99.33,85600000.0
2007-04-27 19:35:00,99.33,99.34,99.31,99.31,104000000.0
2007-04-27 19:36:00,99.32,99.32,99.305,99.32,90600000.0
2007-04-27 19:37:00,99.32,99.32,99.32,99.32,16000000.0
2007-04-27 19:38:00,99.32,99.32,99.31,99.31,51900000.0
2007-04-27 19:39:00,99.31,99.32,99.31,99.315,83200000.0
2007-04-27 19:40:00,99.31,99.31,99.28,99.31,115800000.0
2007-04-27 19:41:00,99.29,99.31,99.29,99.3,139800000.0
2007-04-27 19:42:00,99.3,99.3,99.29,99.295,48900000.0
2007-04-27 19:43:00,99.3,99.31,99.3,99.3,40800000.0
2007-04-27 19:44:00,99.3,99.32,99.3,99.31,134600000.0
2007-04-27 19:45:00,99.33,99.33,99.3,99.31,138400000.0
2007-04-27 19:46:00,99.31,99.31,99.31,99.31,52800000.0
2007-04-27 19:47:00,99.31,99.32,99.31,99.32,21600000.0
2007-04-27 19:48:00,99.32,99.32,99.31,99.31,53600000.0
2007-04-27 19:49:00,99.31,99.31,99.3,99.3,65600000.0
2007-04-27 19:50:00,99.3,99.31,99.28,99.29,137299999.0
2007-04-27 19:51:00,99.28,99.29,99.28,99.28,53599999.0
2007-04-27 19:52:00,99.28,99.28,99.28,99.28,17600000.0
2007-04-27 19:53:00,99.28,99.3,99.28,99.29,43199999.0
2007-04-27 19:54:00,99.29,99.29,99.28,99.28,157600000.0
2007-04-27 19:55:00,99.29,99.31,99.29,99.31,83900001.0
2007-04-27 19:56:00,99.262,99.275,99.237,99.237,514699996.0
2007-04-27 19:57:00,99.31,99.31,99.29,99.3,110300001.0
2007-04-27 19:58:00,99.3,99.3,99.29,99.3,58400000.0
2007-04-27 19:59:00,99.29,99.29,99.27,99.29,64799998.0
2007-04-27 20:00:00,99.285,99.29,99.285,99.29,40000000.0
2007-04-27 20:01:00,99.29,99.29,99.285,99.285,24000000.0
2007-04-27 20:02:00,99.29,99.29,99.29,99.29,5600000.0
2007-04-27 20:03:00,99.29,99.31,99.29,99.31,78400000.0
2007-04-27 20:04:00,99.3,99.31,99.29,99.29,98300000.0
2007-04-27 20:05:00,99.28,99.3,99.27,99.28,214200003.0
2007-04-27 20:06:00,99.285,99.3,99.27,99.27,90400000.0
2007-04-27 20:07:00,99.28,99.28,99.26,99.26,114400000.0
2007-04-27 20:08:00,99.26,99.27,99.26,99.27,35600000.0
2007-04-27 20:09:00,99.28,99.28,99.27,99.27,33600000.0
2007-04-27 20:10:00,99.27,99.28,99.27,99.28,35200000.0
2007-04-27 20:11:00,99.28,99.29,99.26,99.26,161599997.0
2007-04-27 20:12:00,99.27,99.27,99.27,99.27,6200000.0
2007-04-27 20:13:00,99.27,99.27,99.27,99.27,13600000.0
2007-04-27 20:14:00,99.27,99.28,99.27,99.27,76000000.0
2007-04-27 20:15:00,99.27,99.28,99.27,99.28,16000000.0
2007-04-27 20:16:00,99.28,99.28,99.28,99.28,21600000.0
2007-04-27 20:17:00,99.28,99.29,99.28,99.28,26400000.0
2007-04-27 20:18:00,99.27,99.27,99.27,99.27,36000000.0
2007-04-27 20:19:00,99.27,99.27,99.27,99.27,8800000.0
2007-04-27 20:20:00,99.27,99.27,99.26,99.27,72800000.0
2007-04-27 20:21:00,99.27,99.28,99.27,99.28,34400000.0
2007-04-27 20:22:00,99.28,99.28,99.275,99.275,49900000.0
2007-04-27 20:23:00,99.28,99.29,99.28,99.29,18400000.0
2007-04-27 20:24:00,99.28,99.29,99.28,99.29,69400000.0
2007-04-27 20:25:00,99.29,99.29,99.28,99.28,63200000.0
2007-04-27 20:26:00,99.28,99.29,99.28,99.28,29600000.0
2007-04-27 20:27:00,99.28,99.28,99.27,99.28,83200000.0
2007-04-27 20:28:00,99.28,99.29,99.28,99.29,96600000.0
2007-04-27 20:29:00,99.29,99.29,99.29,99.29,33600000.0
2007-04-27 20:30:00,99.29,99.295,99.29,99.295,36800000.0
2007-04-27 20:31:00,99.3,99.3,99.295,99.295,8800000.0
2007-04-27 20:32:00,99.3,99.31,99.29,99.31,112100000.0
2007-04-27 20:33:00,99.31,99.32,99.31,99.32,52800000.0
2007-04-27 20:34:00,99.32,99.32,99.3,99.3,203400000.0
2007-04-27 20:35:00,99.3,99.31,99.3,99.3,79000000.0
2007-04-27 20:36:00,99.3,99.31,99.29,99.31,79200000.0
2007-04-27 20:37:00,99.305,99.31,99.26,99.28,239599999.0
2007-04-27 20:38:00,99.28,99.29,99.27,99.28,111200000.0
2007-04-27 20:39:00,99.28,99.29,99.28,99.29,72000000.0
2007-04-27 20:40:00,99.28,99.29,99.28,99.29,63200000.0
2007-04-27 20:41:00,99.29,99.29,99.29,99.29,43200000.0
2007-04-27 20:42:00,99.29,99.35,99.29,99.33,292500003.0
2007-04-27 20:43:00,99.33,99.33,99.32,99.33,92800000.0
2007-04-27 20:44:00,99.32,99.34,99.3,99.305,304200000.0
2007-04-27 20:45:00,99.29,99.31,99.29,99.305,169500000.0
2007-04-27 20:46:00,99.31,99.32,99.305,99.315,103300000.0
2007-04-27 20:47:00,99.32,99.34,99.32,99.325,67600000.0
2007-04-27 20:48:00,99.33,99.34,99.32,99.32,364599997.0
2007-04-27 20:49:00,99.32,99.34,99.32,99.34,71199998.0
2007-04-27 20:50:00,99.34,99.34,99.335,99.335,47100000.0
2007-04-27 20:51:00,99.35,99.35,99.31,99.32,256499999.0
2007-04-27 20:52:00,99.32,99.33,99.32,99.33,29600000.0
2007-04-27 20:53:00,99.33,99.33,99.305,99.32,98600002.0
2007-04-27 20:54:00,99.33,99.33,99.32,99.33,42400000.0
2007-04-27 20:55:00,99.33,99.33,99.33,99.33,14400000.0
2007-04-27 20:56:00,99.34,99.34,99.315,99.32,159599998.0
2007-04-27 20:57:00,99.32,99.33,99.31,99.32,155499997.0
2007-04-27 20:58:00,99.32,99.32,99.32,99.32,24000000.0
2007-04-27 20:59:00,99.32,99.34,99.31,99.33,213599998.0
2007-04-27 21:00:00,99.32,99.32,99.3,99.3,211400006.0
2007-04-27 21:01:00,99.3,99.3,99.28,99.28,173899999.0
2007-04-27 21:02:00,99.28,99.28,99.26,99.27,222500003.0
2007-04-27 21:03:00,99.28,99.28,99.28,99.28,800000.0
2007-04-27 21:04:00,99.27,99.28,99.27,99.28,43200000.0
2007-04-27 21:05:00,99.28,99.28,99.205,99.22,173100000.0
2007-04-27 21:06:00,99.21,99.22,99.2,99.21,196000004.0
2007-04-27 21:07:00,99.22,99.23,99.21,99.22,229900002.0
2007-04-27 21:08:00,99.22,99.22,99.22,99.22,800000.0
2007-04-27 21:09:00,99.22,99.22,99.21,99.21,105300003.0
2007-04-27 21:10:00,99.22,99.23,99.22,99.23,121300001.0
2007-04-27 21:11:00,99.23,99.23,99.21,99.21,93600000.0
2007-04-27 21:12:00,99.22,99.23,99.19,99.21,188600002.0
2007-04-27 21:13:00,99.21,99.22,99.2,99.22,311400003.0
2007-04-27 21:14:00,99.21,99.23,99.21,99.23,117600000.0
2007-04-27 21:15:00,99.24,99.25,99.24,99.25,5600000.0
2007-04-27 21:16:00,99.25,99.26,99.22,99.23,236300002.0
2007-04-27 21:17:00,99.23,99.23,99.21,99.23,186299999.0
2007-04-27 21:18:00,99.24,99.25,99.24,99.24,20799999.0
2007-04-27 21:19:00,99.24,99.26,99.24,99.26,12800000.0
2007-04-27 21:20:00,99.25,99.25,99.25,99.25,41300000.0
2007-04-27 21:21:00,99.25,99.25,99.2,99.22,100700000.0
2007-04-27 21:22:00,99.2,99.21,99.2,99.2,143200003.0
2007-04-27 21:23:00,99.2,99.2,99.19,99.19,70400000.0
2007-04-27 21:24:00,99.2,99.2,99.18,99.2,158400000.0
2007-04-27 21:25:00,99.2,99.21,99.2,99.21,17500000.0
2007-04-27 21:26:00,99.21,99.21,99.21,99.21,800000.0
2007-04-27 21:27:00,99.2,99.22,99.2,99.22,38300000.0
2007-04-27 21:28:00,99.21,99.21,99.2,99.2,69400001.0
2007-04-27 21:29:00,99.2,99.2,99.19,99.19,56500001.0
2007-04-27 21:30:00,99.19,99.2,99.19,99.2,198100007.0
2007-04-27 21:31:00,99.2,99.23,99.2,99.23,81800001.0
2007-04-27 21:32:00,99.23,99.23,99.22,99.22,44800000.0
2007-04-27 21:33:00,99.21,99.23,99.19,99.19,226900001.0
2007-04-27 21:34:00,99.21,99.21,99.19,99.2,103100000.0
2007-04-27 21:35:00,99.2,99.21,99.2,99.2,38200002.0
2007-04-27 21:36:00,99.2,99.21,99.19,99.19,72000000.0
2007-04-27 21:37:00,99.19,99.2,99.17,99.17,134899999.0
2007-04-27 21:38:00,99.17,99.18,99.17,99.18,104799999.0
2007-04-27 21:39:00,99.169,99.178,99.132,99.178,380799998.0
2007-04-27 21:40:00,99.185,99.185,99.185,99.185,1000000.0
2007-04-27 21:41:00,99.185,99.185,99.17,99.18,10100000.0
2007-04-27 21:42:00,99.16,99.18,99.16,99.17,71800000.0
2007-04-27 21:43:00,99.17,99.175,99.15,99.16,114099997.0
2007-04-27 21:44:00,99.17,99.17,99.16,99.17,16800000.0
2007-04-27 21:45:00,99.17,99.17,99.155,99.155,22400000.0
2007-04-27 21:46:00,99.16,99.17,99.15,99.155,207400004.0
2007-04-27 21:47:00,99.155,99.17,99.155,99.17,18400000.0
2007-04-27 21:48:00,99.17,99.18,99.155,99.155,89599999.0
2007-04-27 21:49:00,99.17,99.17,99.14,99.16,509000010.0
2007-04-27 21:50:00,99.17,99.19,99.15,99.19,294199996.0
2007-04-27 21:51:00,99.19,99.19,99.16,99.16,161000000.0
2007-04-27 21:52:00,99.17,99.17,99.15,99.155,255799994.0
2007-04-27 21:53:00,99.17,99.18,99.17,99.17,35800001.0
2007-04-27 21:54:00,99.165,99.18,99.16,99.18,40800001.0
2007-04-27 21:55:00,99.18,99.18,99.13,99.13,315100007.0
2007-04-27 21:56:00,99.13,99.17,99.13,99.16,134200002.0
2007-04-27 21:57:00,99.17,99.17,99.15,99.17,96800002.0
2007-04-27 21:58:00,99.17,99.19,99.17,99.19,291699993.0
2007-04-27 21:59:00,99.18,99.21,99.17,99.175,537099992.0
2007-04-27 22:00:00,99.18,99.19,99.18,99.18,52600000.0
2007-04-27 22:01:00,99.18,99.18,99.16,99.16,236400004.0
2007-04-27 22:02:00,99.16,99.16,99.155,99.16,52000000.0
2007-04-27 22:03:00,99.16,99.17,99.15,99.16,48800000.0
2007-04-27 22:04:00,99.17,99.18,99.16,99.18,123799999.0
2007-04-27 22:05:00,99.18,99.18,99.18,99.18,24000000.0
2007-04-27 22:06:00,99.175,99.19,99.16,99.185,226299999.0
2007-04-27 22:07:00,99.18,99.21,99.18,99.2,147199999.0
2007-04-27 22:08:00,99.2,99.2,99.19,99.2,45700000.0
2007-04-27 22:09:00,99.19,99.21,99.19,99.2,168000000.0
2007-04-27 22:10:00,99.2,99.22,99.2,99.21,92500003.0
2007-04-27 22:11:00,99.22,99.22,99.2,99.21,97600000.0
2007-04-27 22:12:00,99.2,99.22,99.2,99.22,56800001.0
2007-04-27 22:13:00,99.22,99.22,99.19,99.215,168100000.0
2007-04-27 22:14:00,99.2,99.24,99.2,99.23,521600005.0
2007-04-27 22:15:00,99.25,99.25,99.22,99.24,94899999.0
2007-04-27 22:16:00,99.235,99.235,99.215,99.22,108600002.0
2007-04-27 22:17:00,99.23,99.24,99.22,99.24,74300001.0
2007-04-27 22:18:00,99.24,99.25,99.22,99.25,434400005.0
2007-04-27 22:19:00,99.25,99.25,99.23,99.25,101599999.0
2007-04-27 22:20:00,99.24,99.25,99.24,99.24,58400000.0
2007-04-27 22:21:00,99.24,99.24,99.23,99.24,33600000.0
2007-04-27 22:22:00,99.24,99.24,99.23,99.23,63200000.0
2007-04-27 22:23:00,99.23,99.23,99.23,99.23,18200000.0
2007-04-27 22:24:00,99.22,99.22,99.22,99.22,25600000.0
2007-04-27 22:25:00,99.22,99.22,99.22,99.22,36000000.0
2007-04-27 22:26:00,99.21,99.24,99.21,99.24,72800000.0
2007-04-27 22:27:00,99.22,99.22,99.2,99.22,131599999.0
2007-04-27 22:28:00,99.23,99.23,99.21,99.22,66400000.0
2007-04-27 22:29:00,99.23,99.23,99.22,99.22,80500001.0
2007-04-27 22:30:00,99.23,99.23,99.2,99.21,112900000.0
2007-04-27 22:31:00,99.174,99.189,99.163,99.185,142000004.0
2007-04-27 22:32:00,99.21,99.22,99.205,99.21,56000000.0
2007-04-27 22:33:00,99.21,99.21,99.19,99.19,84800000.0
2007-04-27 22:34:00,99.19,99.19,99.16,99.17,140800002.0
2007-04-27 22:35:00,99.17,99.17,99.13,99.14,106400000.0
2007-04-27 22:36:00,99.14,99.15,99.135,99.14,42400000.0
2007-04-27 22:37:00,99.14,99.15,99.13,99.15,100800000.0
2007-04-27 22:38:00,99.14,99.21,99.1,99.165,396100002.0
2007-04-27 22:39:00,99.155,99.17,99.15,99.16,112800000.0
2007-04-27 22:40:00,99.17,99.17,99.07,99.11,365100003.0
2007-04-27 22:41:00,99.11,99.11,99.02,99.11,394200002.0
2007-04-27 22:42:00,99.12,99.125,99.1,99.12,83700000.0
2007-04-27 22:43:00,99.13,99.13,99.13,99.13,48000000.0
2007-04-27 22:44:00,99.12,99.12,99.12,99.12,12800000.0
2007-04-27 22:45:00,99.12,99.13,99.12,99.13,91100000.0
2007-04-27 22:46:00,99.15,99.17,99.13,99.14,207000000.0
2007-04-27 22:47:00,99.14,99.14,99.12,99.13,44800000.0
2007-04-27 22:48:00,99.14,99.16,99.11,99.14,234299999.0
2007-04-27 22:49:00,99.15,99.19,99.15,99.18,149600000.0
2007-04-27 22:50:00,99.18,99.195,99.17,99.19,163300000.0
2007-04-27 22:51:00,99.19,99.21,99.17,99.21,148800000.0
2007-04-27 22:52:00,99.205,99.23,99.18,99.23,163100000.0
2007-04-27 22:53:00,99.23,99.24,99.21,99.23,153800000.0
2007-04-27 22:54:00,99.23,99.23,99.23,99.23,4000000.0
2007-04-27 22:55:00,99.22,99.23,99.22,99.23,81600000.0
2007-04-27 22:56:00,99.23,99.23,99.23,99.23,55200000.0
2007-04-27 22:57:00,99.23,99.27,99.21,99.225,258600003.0
2007-04-27 22:58:00,99.22,99.245,99.21,99.22,368800001.0
2007-04-27 22:59:00,99.22,99.26,99.21,99.26,197600002.0
2007-04-29 23:00:00,99.014,99.014,98.766,98.837,427699999.0
2007-04-29 23:01:00,98.817,98.85,98.773,98.818,282399999.0
2007-04-29 23:02:00,98.818,98.83,98.734,98.794,140400000.0
2007-04-29 23:03:00,98.79,98.833,98.78,98.808,371799998.0
2007-04-29 23:04:00,98.786,98.828,98.743,98.798,310700000.0
2007-04-29 23:05:00,98.801,98.827,98.706,98.795,505800003.0
2007-04-29 23:06:00,98.814,98.815,98.725,98.733,426200002.0
2007-04-29 23:07:00,98.719,98.796,98.712,98.761,273799997.0
2007-04-29 23:08:00,98.785,98.812,98.728,98.728,217200005.0
2007-04-29 23:09:00,98.749,98.756,98.723,98.75,64100000.0
2007-04-29 23:10:00,98.71,98.754,98.682,98.708,249499999.0
2007-04-29 23:11:00,98.732,98.749,98.693,98.737,145200001.0
2007-04-29 23:12:00,98.74,98.766,98.704,98.746,314900000.0
2007-04-29 23:13:00,98.752,98.785,98.717,98.745,214900000.0
2007-04-29 23:14:00,98.757,98.777,98.728,98.758,368400000.0
2007-04-29 23:15:00,98.773,98.789,98.737,98.779,359499999.0
2007-04-29 23:16:00,98.785,98.803,98.732,98.745,315799999.0
2007-04-29 23:17:00,98.763,98.77,98.725,98.737,658699995.0
2007-04-29 23:18:00,98.72,98.779,98.704,98.707,474799996.0
2007-04-29 23:19:00,98.711,98.792,98.711,98.77,210900000.0
2007-04-29 23:20:00,98.777,98.777,98.726,98.756,438000003.0
2007-04-29 23:21:00,98.74,98.777,98.711,98.747,436699995.0
2007-04-29 23:22:00,98.746,98.781,98.731,98.744,376300000.0
2007-04-29 23:23:00,98.752,98.771,98.735,98.755,195700002.0
2007-04-29 23:24:00,98.758,98.78,98.734,98.764,646399998.0
2007-04-29 23:25:00,98.77,98.77,98.74,98.74,48000000.0
2007-04-29 23:26:00,98.76,98.77,98.75,98.76,381400000.0
2007-04-29 23:27:00,98.79,98.8,98.76,98.76,202000000.0
2007-04-29 23:28:00,98.77,98.77,98.75,98.76,65600000.0
2007-04-29 23:29:00,98.78,98.78,98.76,98.76,94800000.0
2007-04-29 23:30:00,98.77,98.77,98.77,98.77,11900000.0
2007-04-29 23:31:00,98.75,98.75,98.75,98.75,8000000.0
2007-04-29 23:32:00,98.78,98.79,98.74,98.77,175000000.0
2007-04-29 23:33:00,98.76,98.77,98.75,98.76,473200000.0
2007-04-29 23:34:00,98.77,98.77,98.71,98.74,487700000.0
2007-04-29 23:35:00,98.71,98.75,98.71,98.71,642700000.0
2007-04-29 23:36:00,98.73,98.75,98.71,98.74,289000001.0
2007-04-29 23:37:00,98.75,98.76,98.73,98.75,52300000.0
2007-04-29 23:38:00,98.74,98.75,98.74,98.75,43600000.0
2007-04-29 23:39:00,98.76,98.76,98.73,98.74,113600000.0
2007-04-29 23:40:00,98.73,98.75,98.72,98.74,180300000.0
2007-04-29 23:41:00,98.76,98.78,98.75,98.77,129200000.0
2007-04-29 23:42:00,98.75,98.75,98.75,98.75,11900000.0
2007-04-29 23:43:00,98.76,98.76,98.74,98.75,71600000.0
2007-04-29 23:44:00,98.75,98.75,98.71,98.71,563900000.0
2007-04-29 23:45:00,98.74,98.74,98.72,98.72,160600000.0
2007-04-29 23:46:00,98.73,98.73,98.7,98.72,447100000.0
2007-04-29 23:47:00,98.74,98.74,98.7,98.73,168700000.0
2007-04-29 23:48:00,98.72,98.75,98.71,98.74,333500000.0
2007-04-29 23:49:00,98.713,98.77,98.713,98.767,910500011.0
2007-04-29 23:50:00,98.74,98.75,98.73,98.73,52200000.0
2007-04-29 23:51:00,98.73,98.75,98.72,98.74,207200001.0
2007-04-29 23:52:00,98.73,98.74,98.72,98.74,40400000.0
2007-04-29 23:53:00,98.75,98.75,98.74,98.74,27700000.0
2007-04-29 23:54:00,98.76,98.76,98.75,98.75,9400000.0
2007-04-29 23:55:00,98.75,98.75,98.74,98.74,13500000.0
2007-04-29 23:56:00,98.76,98.76,98.75,98.75,43500000.0
2007-04-29 23:57:00,98.77,98.77,98.75,98.77,34800000.0
2007-04-29 23:58:00,98.77,98.78,98.75,98.77,105500000.0
2007-04-29 23:59:00,98.77,98.77,98.77,98.77,19800000.0
2007-04-30 00:00:00,98.79,98.82,98.79,98.81,325500002.0
2007-04-30 00:01:00,98.82,98.84,98.81,98.83,99700000.0
2007-04-30 00:02:00,98.83,98.87,98.83,98.85,155500000.0
2007-04-30 00:03:00,98.86,98.88,98.84,98.84,45300000.0
2007-04-30 00:04:00,98.86,98.9,98.85,98.88,454199998.0
2007-04-30 00:05:00,98.86,98.91,98.86,98.88,468200003.0
2007-04-30 00:06:00,98.9,98.93,98.87,98.91,296700001.0
2007-04-30 00:07:00,98.91,98.95,98.9,98.92,88100000.0
2007-04-30 00:08:00,98.9,98.94,98.9,98.93,68600000.0
2007-04-30 00:09:00,98.93,98.94,98.9,98.92,131000000.0
2007-04-30 00:10:00,98.93,98.93,98.91,98.93,37400000.0
2007-04-30 00:11:00,98.93,98.94,98.92,98.94,48600000.0
2007-04-30 00:12:00,98.94,98.97,98.94,98.97,40800000.0
2007-04-30 00:13:00,98.97,98.97,98.95,98.95,120000000.0
2007-04-30 00:14:00,98.95,98.96,98.95,98.95,60600000.0
2007-04-30 00:15:00,98.96,99.01,98.96,99.01,89000000.0
2007-04-30 00:16:00,99.01,99.04,98.98,99.0,222800000.0
2007-04-30 00:17:00,99.0,99.01,98.97,98.97,106900000.0
2007-04-30 00:18:00,98.99,99.01,98.99,98.99,68700000.0
2007-04-30 00:19:00,99.0,99.0,98.99,98.99,20800000.0
2007-04-30 00:20:00,98.99,98.99,98.98,98.98,100500000.0
2007-04-30 00:21:00,98.98,98.99,98.96,98.96,53500000.0
2007-04-30 00:22:00,98.96,98.96,98.87,98.87,141800000.0
2007-04-30 00:23:00,98.89,98.9,98.83,98.87,245800001.0
2007-04-30 00:24:00,98.85,98.87,98.84,98.86,126900001.0
2007-04-30 00:25:00,98.88,98.89,98.86,98.86,279800000.0
2007-04-30 00:26:00,98.87,98.89,98.86,98.86,145600000.0
2007-04-30 00:27:00,98.86,98.86,98.81,98.83,119300000.0
2007-04-30 00:28:00,98.81,98.87,98.81,98.86,196599999.0
2007-04-30 00:29:00,98.87,98.88,98.87,98.88,20200000.0
2007-04-30 00:30:00,98.88,98.88,98.88,98.88,14400000.0
2007-04-30 00:31:00,98.88,98.88,98.87,98.87,77600000.0
2007-04-30 00:32:00,98.87,98.87,98.83,98.85,131800000.0
2007-04-30 00:33:00,98.85,98.87,98.85,98.87,171599998.0
2007-04-30 00:34:00,98.87,98.88,98.86,98.88,141200000.0
2007-04-30 00:35:00,98.86,98.89,98.86,98.88,153799999.0
2007-04-30 00:36:00,98.88,98.89,98.86,98.87,71800000.0
2007-04-30 00:37:00,98.87,98.88,98.86,98.88,81000000.0
2007-04-30 00:38:00,98.87,98.88,98.85,98.87,57900000.0
2007-04-30 00:39:00,98.87,98.87,98.86,98.86,61600000.0
2007-04-30 00:40:00,98.86,98.86,98.84,98.84,78000000.0
2007-04-30 00:41:00,98.83,98.85,98.81,98.81,347100000.0
2007-04-30 00:42:00,98.8,98.84,98.8,98.82,146199998.0
2007-04-30 00:43:00,98.81,98.83,98.81,98.81,59999998.0
2007-04-30 00:44:00,98.82,98.83,98.8,98.82,73900000.0
2007-04-30 00:45:00,98.84,98.84,98.82,98.83,99599999.0
2007-04-30 00:46:00,98.83,98.84,98.82,98.84,55600000.0
2007-04-30 00:47:00,98.84,98.85,98.83,98.85,423700000.0
2007-04-30 00:48:00,98.85,98.85,98.82,98.83,198999998.0
2007-04-30 00:49:00,98.83,98.84,98.81,98.82,286199999.0
2007-04-30 00:50:00,98.82,98.82,98.8,98.82,140500000.0
2007-04-30 00:51:00,98.81,98.83,98.8,98.82,420099997.0
2007-04-30 00:52:00,98.81,98.82,98.8,98.81,205800000.0
2007-04-30 00:53:00,98.81,98.83,98.79,98.8,234500000.0
2007-04-30 00:54:00,98.8,98.82,98.78,98.8,294999999.0
2007-04-30 00:55:00,98.8,98.83,98.77,98.82,288900001.0
2007-04-30 00:56:00,98.83,98.83,98.8,98.82,319800000.0
2007-04-30 00:57:00,98.8,98.83,98.79,98.81,277000000.0
2007-04-30 00:58:00,98.81,98.81,98.77,98.79,98400000.0
2007-04-30 00:59:00,98.79,98.79,98.74,98.76,174100000.0
2007-04-30 01:00:00,98.75,98.81,98.74,98.77,436800003.0
2007-04-30 01:01:00,98.77,98.81,98.77,98.81,247599997.0
2007-04-30 01:02:00,98.81,98.85,98.8,98.83,381000000.0
2007-04-30 01:03:00,98.82,98.82,98.78,98.8,243599998.0
2007-04-30 01:04:00,98.8,98.8,98.75,98.77,191599999.0
2007-04-30 01:05:00,98.77,98.78,98.76,98.76,42800000.0
2007-04-30 01:06:00,98.76,98.77,98.76,98.77,74800000.0
2007-04-30 01:07:00,98.77,98.77,98.75,98.76,70299999.0
2007-04-30 01:08:00,98.76,98.78,98.76,98.77,143700000.0
2007-04-30 01:09:00,98.76,98.8,98.75,98.79,212399998.0
2007-04-30 01:10:00,98.8,98.81,98.79,98.8,119800003.0
2007-04-30 01:11:00,98.79,98.81,98.79,98.79,122400000.0
2007-04-30 01:12:00,98.79,98.8,98.79,98.8,114700000.0
2007-04-30 01:13:00,98.8,98.8,98.78,98.79,133899999.0
2007-04-30 01:14:00,98.79,98.82,98.78,98.81,182200002.0
2007-04-30 01:15:00,98.81,98.82,98.8,98.8,103599999.0
2007-04-30 01:16:00,98.81,98.81,98.81,98.81,10400000.0
2007-04-30 01:17:00,98.79,98.81,98.75,98.76,217400000.0
2007-04-30 01:18:00,98.78,98.78,98.77,98.77,100500000.0
2007-04-30 01:19:00,98.77,98.79,98.77,98.79,116099998.0
2007-04-30 01:20:00,98.755,98.76,98.71,98.73,366100000.0
2007-04-30 01:21:00,98.73,98.77,98.72,98.76,556400000.0
2007-04-30 01:22:00,98.77,98.77,98.76,98.76,49600000.0
2007-04-30 01:23:00,98.76,98.77,98.75,98.75,216699999.0
2007-04-30 01:24:00,98.75,98.77,98.71,98.72,525499997.0
2007-04-30 01:25:00,98.72,98.73,98.7,98.71,415299999.0
2007-04-30 01:26:00,98.71,98.71,98.65,98.68,341299998.0
2007-04-30 01:27:00,98.68,98.69,98.66,98.69,309600001.0
2007-04-30 01:28:00,98.69,98.7,98.68,98.69,391600000.0
2007-04-30 01:29:00,98.69,98.7,98.66,98.7,342700000.0
2007-04-30 01:30:00,98.7,98.7,98.69,98.7,70400000.0
2007-04-30 01:31:00,98.7,98.71,98.67,98.67,162000004.0
2007-04-30 01:32:00,98.69,98.7,98.67,98.7,78000000.0
2007-04-30 01:33:00,98.7,98.71,98.7,98.71,73600000.0
2007-04-30 01:34:00,98.7,98.72,98.7,98.72,128800000.0
2007-04-30 01:35:00,98.72,98.72,98.66,98.7,261500000.0
2007-04-30 01:36:00,98.695,98.7,98.67,98.68,187899999.0
2007-04-30 01:37:00,98.67,98.68,98.65,98.67,167500000.0
2007-04-30 01:38:00,98.67,98.68,98.65,98.67,197399998.0
2007-04-30 01:39:00,98.68,98.68,98.66,98.66,238000000.0
2007-04-30 01:40:00,98.67,98.67,98.66,98.66,270000000.0
2007-04-30 01:41:00,98.66,98.67,98.65,98.65,356000000.0
2007-04-30 01:42:00,98.65,98.67,98.65,98.67,331100000.0
2007-04-30 01:43:00,98.66,98.69,98.66,98.69,226499998.0
2007-04-30 01:44:00,98.68,98.72,98.68,98.72,119100000.0
2007-04-30 01:45:00,98.72,98.73,98.68,98.71,410700003.0
2007-04-30 01:46:00,98.69,98.705,98.68,98.7,145100000.0
2007-04-30 01:47:00,98.7,98.73,98.7,98.73,337200000.0
2007-04-30 01:48:00,98.73,98.74,98.68,98.71,266100001.0
2007-04-30 01:49:00,98.71,98.72,98.7,98.71,145300000.0
2007-04-30 01:50:00,98.71,98.73,98.68,98.69,704900001.0
2007-04-30 01:51:00,98.69,98.69,98.68,98.69,56800000.0
2007-04-30 01:52:00,98.69,98.7,98.69,98.7,68299999.0
2007-04-30 01:53:00,98.7,98.73,98.7,98.73,214100000.0
2007-04-30 01:54:00,98.73,98.74,98.72,98.72,188800000.0
2007-04-30 01:55:00,98.72,98.72,98.7,98.71,154800000.0
2007-04-30 01:56:00,98.71,98.73,98.71,98.73,108400000.0
2007-04-30 01:57:00,98.74,98.76,98.73,98.76,224299996.0
2007-04-30 01:58:00,98.76,98.76,98.73,98.73,376400000.0
2007-04-30 01:59:00,98.74,98.75,98.74,98.74,104000000.0
2007-04-30 02:00:00,98.75,98.76,98.74,98.74,139900001.0
2007-04-30 02:01:00,98.74,98.76,98.74,98.75,103400000.0
2007-04-30 02:02:00,98.75,98.76,98.75,98.76,110000000.0
2007-04-30 02:03:00,98.75,98.78,98.75,98.77,248700002.0
2007-04-30 02:04:00,98.77,98.78,98.76,98.77,415199999.0
2007-04-30 02:05:00,98.77,98.78,98.76,98.76,28800000.0
2007-04-30 02:06:00,98.76,98.78,98.76,98.78,188200001.0
2007-04-30 02:07:00,98.77,98.79,98.77,98.78,93900000.0
2007-04-30 02:08:00,98.78,98.78,98.77,98.77,138500002.0
2007-04-30 02:09:00,98.77,98.77,98.77,98.77,18800000.0
2007-04-30 02:10:00,98.78,98.79,98.75,98.78,249200006.0
2007-04-30 02:11:00,98.78,98.8,98.78,98.8,97100000.0
2007-04-30 02:12:00,98.8,98.8,98.78,98.78,48000000.0
2007-04-30 02:13:00,98.79,98.81,98.79,98.79,56200000.0
2007-04-30 02:14:00,98.79,98.8,98.79,98.8,37600000.0
2007-04-30 02:15:00,98.8,98.8,98.78,98.785,115400000.0
2007-04-30 02:16:00,98.8,98.8,98.78,98.79,68000000.0
2007-04-30 02:17:00,98.79,98.79,98.76,98.78,107200000.0
2007-04-30 02:18:00,98.78,98.78,98.75,98.75,48800000.0
2007-04-30 02:19:00,98.75,98.77,98.73,98.77,122799996.0
2007-04-30 02:20:00,98.77,98.77,98.74,98.76,291799998.0
2007-04-30 02:21:00,98.76,98.82,98.76,98.82,576699997.0
2007-04-30 02:22:00,98.82,98.83,98.79,98.81,138100000.0
2007-04-30 02:23:00,98.81,98.82,98.81,98.81,88299999.0
2007-04-30 02:24:00,98.81,98.84,98.79,98.82,573799990.0
2007-04-30 02:25:00,98.83,98.86,98.83,98.83,359800001.0
2007-04-30 02:26:00,98.84,98.86,98.83,98.85,225200002.0
2007-04-30 02:27:00,98.85,98.85,98.84,98.84,28400000.0
2007-04-30 02:28:00,98.84,98.84,98.81,98.82,133900001.0
2007-04-30 02:29:00,98.83,98.83,98.8,98.8,51100000.0
2007-04-30 02:30:00,98.8,98.81,98.8,98.8,202999997.0
2007-04-30 02:31:00,98.8,98.82,98.8,98.82,100099999.0
2007-04-30 02:32:00,98.81,98.81,98.8,98.81,44000000.0
2007-04-30 02:33:00,98.81,98.82,98.8,98.81,111100000.0
2007-04-30 02:34:00,98.81,98.81,98.79,98.79,71600000.0
2007-04-30 02:35:00,98.79,98.79,98.75,98.76,282900003.0
2007-04-30 02:36:00,98.76,98.76,98.74,98.76,75600000.0
2007-04-30 02:37:00,98.75,98.76,98.72,98.72,250800000.0
2007-04-30 02:38:00,98.72,98.76,98.72,98.75,268700000.0
2007-04-30 02:39:00,98.74,98.76,98.74,98.74,206800000.0
2007-04-30 02:40:00,98.75,98.75,98.74,98.75,103200000.0
2007-04-30 02:41:00,98.73,98.73,98.71,98.72,251099999.0
2007-04-30 02:42:00,98.71,98.72,98.69,98.7,406099997.0
2007-04-30 02:43:00,98.71,98.73,98.71,98.73,45500000.0
2007-04-30 02:44:00,98.72,98.74,98.71,98.74,199700001.0
2007-04-30 02:45:00,98.74,98.78,98.74,98.78,321499998.0
2007-04-30 02:46:00,98.78,98.8,98.77,98.79,136300000.0
2007-04-30 02:47:00,98.79,98.81,98.79,98.81,15200000.0
2007-04-30 02:48:00,98.81,98.81,98.8,98.8,105600000.0
2007-04-30 02:49:00,98.8,98.81,98.79,98.8,173900001.0
2007-04-30 02:50:00,98.8,98.81,98.79,98.81,100100001.0
2007-04-30 02:51:00,98.8,98.83,98.8,98.82,281699998.0
2007-04-30 02:52:00,98.82,98.83,98.815,98.82,75200000.0
2007-04-30 02:53:00,98.82,98.82,98.81,98.81,29200000.0
2007-04-30 02:54:00,98.81,98.82,98.79,98.81,66700002.0
2007-04-30 02:55:00,98.82,98.82,98.81,98.82,49600000.0
2007-04-30 02:56:00,98.82,98.82,98.77,98.775,368200001.0
2007-04-30 02:57:00,98.78,98.81,98.76,98.76,290200001.0
2007-04-30 02:58:00,98.76,98.76,98.75,98.76,110000000.0
2007-04-30 02:59:00,98.76,98.77,98.745,98.76,277699996.0
2007-04-30 03:00:00,98.76,98.77,98.75,98.76,102000000.0
2007-04-30 03:01:00,98.76,98.8,98.76,98.8,118899998.0
2007-04-30 03:02:00,98.82,98.84,98.79,98.84,391800002.0
2007-04-30 03:03:00,98.83,98.84,98.83,98.84,252900000.0
2007-04-30 03:04:00,98.835,98.84,98.82,98.83,232699996.0
2007-04-30 03:05:00,98.82,98.84,98.82,98.84,93599997.0
2007-04-30 03:06:00,98.83,98.83,98.82,98.82,338999994.0
2007-04-30 03:07:00,98.82,98.82,98.79,98.79,44800000.0
2007-04-30 03:08:00,98.8,98.81,98.79,98.81,174599996.0
2007-04-30 03:09:00,98.81,98.84,98.81,98.83,563300004.0
2007-04-30 03:10:00,98.825,98.84,98.81,98.83,568500001.0
2007-04-30 03:11:00,98.84,98.84,98.83,98.83,176499999.0
2007-04-30 03:12:00,98.82,98.84,98.82,98.82,268099999.0
2007-04-30 03:13:00,98.82,98.84,98.82,98.83,201599994.0
2007-04-30 03:14:00,98.83,98.84,98.82,98.83,151499997.0
2007-04-30 03:15:00,98.84,98.84,98.835,98.84,81500000.0
2007-04-30 03:16:00,98.84,98.85,98.83,98.83,104999998.0
2007-04-30 03:17:00,98.84,98.84,98.84,98.84,12400000.0
2007-04-30 03:18:00,98.84,98.84,98.825,98.83,57600000.0
2007-04-30 03:19:00,98.83,98.83,98.83,98.83,2400000.0
2007-04-30 03:20:00,98.82,98.82,98.82,98.82,14000000.0
2007-04-30 03:21:00,98.83,98.83,98.82,98.83,105800000.0
2007-04-30 03:22:00,98.825,98.83,98.82,98.83,118799999.0
2007-04-30 03:23:00,98.82,98.82,98.81,98.81,29600000.0
2007-04-30 03:24:00,98.82,98.82,98.81,98.82,99200000.0
2007-04-30 03:25:00,98.82,98.82,98.8,98.81,120000000.0
2007-04-30 03:26:00,98.81,98.82,98.79,98.79,147400000.0
2007-04-30 03:27:00,98.8,98.82,98.8,98.81,62000000.0
2007-04-30 03:28:00,98.8,98.82,98.8,98.81,223999995.0
2007-04-30 03:29:00,98.82,98.82,98.82,98.82,1600000.0
2007-04-30 03:30:00,98.81,98.82,98.81,98.82,10400000.0
2007-04-30 03:31:00,98.82,98.82,98.8,98.8,63600000.0
2007-04-30 03:32:00,98.81,98.81,98.8,98.81,24000000.0
2007-04-30 03:33:00,98.81,98.81,98.795,98.81,93100000.0
2007-04-30 03:34:00,98.81,98.82,98.8,98.8,91200000.0
2007-04-30 03:35:00,98.8,98.82,98.795,98.8,108800000.0
2007-04-30 03:36:00,98.8,98.81,98.79,98.8,117900000.0
2007-04-30 03:37:00,98.8,98.81,98.79,98.81,219500005.0
2007-04-30 03:38:00,98.81,98.81,98.8,98.81,52800000.0
2007-04-30 03:39:00,98.81,98.81,98.79,98.8,212000002.0
2007-04-30 03:40:00,98.8,98.8,98.8,98.8,31800000.0
2007-04-30 03:41:00,98.8,98.8,98.795,98.8,46500000.0
2007-04-30 03:42:00,98.8,98.81,98.8,98.8,149500000.0
2007-04-30 03:43:00,98.81,98.82,98.81,98.81,35200000.0
2007-04-30 03:44:00,98.81,98.81,98.8,98.8,63200000.0
2007-04-30 03:45:00,98.81,98.81,98.8,98.8,10000000.0
2007-04-30 03:46:00,98.8,98.8,98.79,98.8,135699999.0
2007-04-30 03:47:00,98.81,98.81,98.8,98.8,130800002.0
2007-04-30 03:48:00,98.8,98.81,98.8,98.81,79900000.0
2007-04-30 03:49:00,98.81,98.82,98.8,98.82,120700000.0
2007-04-30 03:50:00,98.81,98.81,98.8,98.8,115400000.0
2007-04-30 03:51:00,98.8,98.81,98.8,98.81,112200001.0
2007-04-30 03:52:00,98.81,98.81,98.79,98.8,122100001.0
2007-04-30 03:53:00,98.8,98.81,98.78,98.81,157599999.0
2007-04-30 03:54:00,98.81,98.81,98.81,98.81,24800000.0
2007-04-30 03:55:00,98.81,98.82,98.8,98.81,254300003.0
2007-04-30 03:56:00,98.81,98.82,98.81,98.82,47999999.0
2007-04-30 03:57:00,98.82,98.83,98.81,98.83,77999998.0
2007-04-30 03:58:00,98.83,98.85,98.83,98.85,158900000.0
2007-04-30 03:59:00,98.845,98.86,98.84,98.84,95500000.0
2007-04-30 04:00:00,98.84,98.84,98.83,98.84,75200000.0
2007-04-30 04:01:00,98.83,98.84,98.82,98.83,119199998.0
2007-04-30 04:02:00,98.84,98.84,98.82,98.825,104100004.0
2007-04-30 04:03:00,98.83,98.885,98.83,98.885,296500006.0
2007-04-30 04:04:00,98.88,98.92,98.88,98.9,269900001.0
2007-04-30 04:05:00,98.9,98.9,98.89,98.89,67600000.0
2007-04-30 04:06:00,98.89,98.89,98.89,98.89,186400000.0
2007-04-30 04:07:00,98.89,98.89,98.88,98.88,197500000.0
2007-04-30 04:08:00,98.87,98.89,98.87,98.89,187800002.0
2007-04-30 04:09:00,98.88,98.9,98.87,98.9,136700000.0
2007-04-30 04:10:00,98.89,98.89,98.87,98.88,196300003.0
2007-04-30 04:11:00,98.88,98.92,98.88,98.91,156999999.0
2007-04-30 04:12:00,98.91,98.93,98.91,98.92,217499999.0
2007-04-30 04:13:00,98.92,98.92,98.9,98.92,160500000.0
2007-04-30 04:14:00,98.91,98.93,98.91,98.93,279499998.0
2007-04-30 04:15:00,98.93,98.93,98.92,98.93,46200000.0
2007-04-30 04:16:00,98.92,98.93,98.92,98.93,61400000.0
2007-04-30 04:17:00,98.94,98.94,98.925,98.94,84500000.0
2007-04-30 04:18:00,98.94,98.95,98.935,98.94,28900000.0
2007-04-30 04:19:00,98.945,98.95,98.93,98.94,249100001.0
2007-04-30 04:20:00,98.94,98.96,98.94,98.95,61500000.0
2007-04-30 04:21:00,98.96,98.96,98.945,98.95,77600000.0
2007-04-30 04:22:00,98.96,98.96,98.94,98.96,66799998.0
2007-04-30 04:23:00,98.96,98.96,98.94,98.95,125599997.0
2007-04-30 04:24:00,98.96,98.96,98.93,98.94,239599998.0
2007-04-30 04:25:00,98.94,98.94,98.92,98.93,204200006.0
2007-04-30 04:26:00,98.92,98.95,98.92,98.95,188500000.0
2007-04-30 04:27:00,98.95,98.95,98.95,98.95,69300003.0
2007-04-30 04:28:00,98.95,98.97,98.94,98.97,46600000.0
2007-04-30 04:29:00,98.96,98.96,98.93,98.93,248500005.0
2007-04-30 04:30:00,98.925,98.93,98.91,98.92,289300002.0
2007-04-30 04:31:00,98.91,98.92,98.9,98.9,116700000.0
2007-04-30 04:32:00,98.9,98.92,98.88,98.91,414399999.0
2007-04-30 04:33:00,98.91,98.93,98.9,98.93,165700001.0
2007-04-30 04:34:00,98.92,98.93,98.91,98.92,114600000.0
2007-04-30 04:35:00,98.91,98.92,98.9,98.91,238600000.0
2007-04-30 04:36:00,98.91,98.91,98.9,98.9,69600000.0
2007-04-30 04:37:00,98.91,98.92,98.9,98.92,84400000.0
2007-04-30 04:38:00,98.91,98.92,98.91,98.92,149300001.0
2007-04-30 04:39:00,98.92,98.92,98.92,98.92,3200000.0
2007-04-30 04:40:00,98.92,98.93,98.92,98.92,95200000.0
2007-04-30 04:41:00,98.92,98.92,98.9,98.92,67100000.0
2007-04-30 04:42:00,98.9,98.92,98.89,98.91,138500000.0
2007-04-30 04:43:00,98.91,98.92,98.89,98.92,364099997.0
2007-04-30 04:44:00,98.92,98.92,98.89,98.895,120800000.0
2007-04-30 04:45:00,98.9,98.91,98.89,98.91,197799999.0
2007-04-30 04:46:00,98.91,98.93,98.89,98.93,166000000.0
2007-04-30 04:47:00,98.93,98.93,98.91,98.93,76000000.0
2007-04-30 04:48:00,98.93,98.96,98.93,98.94,122099999.0
2007-04-30 04:49:00,98.935,98.98,98.935,98.97,298999996.0
2007-04-30 04:50:00,98.97,98.98,98.96,98.98,114100000.0
2007-04-30 04:51:00,98.97,98.98,98.97,98.98,6400000.0
2007-04-30 04:52:00,98.97,98.98,98.97,98.97,14400000.0
2007-04-30 04:53:00,98.97,98.97,98.97,98.97,54800000.0
2007-04-30 04:54:00,98.98,98.98,98.98,98.98,12900000.0
2007-04-30 04:55:00,98.97,98.98,98.97,98.98,92500000.0
2007-04-30 04:56:00,98.97,98.97,98.97,98.97,32800000.0
2007-04-30 04:57:00,98.97,98.97,98.97,98.97,17700000.0
2007-04-30 04:58:00,98.965,98.97,98.965,98.97,47999999.0
2007-04-30 04:59:00,98.98,98.98,98.98,98.98,4800000.0
2007-04-30 05:00:00,98.98,98.98,98.95,98.95,71200000.0
2007-04-30 05:01:00,98.95,98.97,98.94,98.96,112699997.0
2007-04-30 05:02:00,98.97,98.97,98.96,98.96,20000000.0
2007-04-30 05:03:00,98.96,98.97,98.95,98.96,46400000.0
2007-04-30 05:04:00,98.95,98.97,98.95,98.96,118799999.0
2007-04-30 05:05:00,98.97,98.98,98.97,98.98,26400000.0
2007-04-30 05:06:00,98.98,98.98,98.98,98.98,12800000.0
2007-04-30 05:07:00,98.98,98.98,98.94,98.96,125699999.0
2007-04-30 05:08:00,98.96,98.97,98.96,98.965,53600000.0
2007-04-30 05:09:00,98.97,98.97,98.97,98.97,23200000.0
2007-04-30 05:10:00,98.97,98.97,98.97,98.97,2400000.0
2007-04-30 05:11:00,98.97,98.97,98.96,98.96,53600000.0
2007-04-30 05:12:00,98.97,98.98,98.97,98.98,12000000.0
2007-04-30 05:13:00,98.98,98.98,98.97,98.97,30700000.0
2007-04-30 05:14:00,98.97,98.97,98.97,98.97,23200000.0
2007-04-30 05:15:00,98.97,98.97,98.95,98.95,58399998.0
2007-04-30 05:16:00,98.96,98.97,98.96,98.97,16800000.0
2007-04-30 05:17:00,98.98,98.98,98.96,98.97,102399998.0
2007-04-30 05:18:00,98.98,98.98,98.96,98.97,194200004.0
2007-04-30 05:19:00,98.96,99.0,98.96,99.0,68299998.0
2007-04-30 05:20:00,99.01,99.01,98.98,98.98,68000000.0
2007-04-30 05:21:00,98.98,98.99,98.97,98.99,121600000.0
2007-04-30 05:22:00,98.98,98.99,98.98,98.98,49200000.0
2007-04-30 05:23:00,98.98,98.98,98.97,98.98,112400001.0
2007-04-30 05:24:00,98.99,99.0,98.98,98.98,75200000.0
2007-04-30 05:25:00,98.99,98.99,98.96,98.97,126500002.0
2007-04-30 05:26:00,98.97,98.98,98.97,98.97,53600001.0
2007-04-30 05:27:00,98.97,98.97,98.96,98.97,64600002.0
2007-04-30 05:28:00,98.97,98.97,98.97,98.97,3200000.0
2007-04-30 05:29:00,98.944,98.956,98.933,98.933,453099997.0
2007-04-30 05:30:00,98.97,98.98,98.95,98.97,82399999.0
2007-04-30 05:31:00,98.97,98.97,98.96,98.97,134199998.0
2007-04-30 05:32:00,98.97,98.97,98.96,98.97,187699998.0
2007-04-30 05:33:00,98.96,98.97,98.95,98.97,105000000.0
2007-04-30 05:34:00,98.97,98.98,98.96,98.96,50400000.0
2007-04-30 05:35:00,98.96,98.96,98.96,98.96,7200000.0
2007-04-30 05:36:00,98.96,98.96,98.96,98.96,8400000.0
2007-04-30 05:37:00,98.913,98.913,98.909,98.909,7200000.0
2007-04-30 05:38:00,98.95,98.96,98.95,98.96,86800000.0
2007-04-30 05:39:00,98.95,98.96,98.945,98.945,63200001.0
2007-04-30 05:40:00,98.95,98.97,98.945,98.96,106000000.0
2007-04-30 05:41:00,98.96,98.96,98.945,98.96,30900001.0
2007-04-30 05:42:00,98.95,98.95,98.95,98.95,56800000.0
2007-04-30 05:43:00,98.95,98.96,98.95,98.95,65199998.0
2007-04-30 05:44:00,98.95,98.96,98.95,98.96,25600000.0
2007-04-30 05:45:00,98.95,98.96,98.94,98.96,120399998.0
2007-04-30 05:46:00,98.913,98.924,98.901,98.922,44600000.0
2007-04-30 05:47:00,98.95,98.95,98.95,98.95,19600000.0
2007-04-30 05:48:00,98.96,98.96,98.95,98.96,52300000.0
2007-04-30 05:49:00,98.95,98.96,98.95,98.95,53599999.0
2007-04-30 05:50:00,98.96,98.96,98.94,98.955,187799995.0
2007-04-30 05:51:00,98.96,98.96,98.955,98.955,43199999.0
2007-04-30 05:52:00,98.894,98.932,98.894,98.927,113000000.0
2007-04-30 05:53:00,98.96,98.96,98.96,98.96,33600000.0
2007-04-30 05:54:00,98.97,98.98,98.96,98.97,123999999.0
2007-04-30 05:55:00,98.97,98.98,98.97,98.97,14800000.0
2007-04-30 05:56:00,98.98,98.99,98.96,98.98,109000001.0
2007-04-30 05:57:00,98.98,98.99,98.98,98.99,4800000.0
2007-04-30 05:58:00,98.99,98.99,98.97,98.97,18400000.0
2007-04-30 05:59:00,98.97,98.97,98.96,98.97,33600000.0
2007-04-30 06:00:00,98.97,98.98,98.96,98.97,76800000.0
2007-04-30 06:01:00,98.97,98.97,98.94,98.95,26800000.0
2007-04-30 06:02:00,98.94,98.95,98.94,98.94,117200000.0
2007-04-30 06:03:00,98.94,98.95,98.94,98.95,2400000.0
2007-04-30 06:04:00,98.95,98.95,98.93,98.93,34000000.0
2007-04-30 06:05:00,98.91,98.92,98.91,98.92,43200000.0
2007-04-30 06:06:00,98.92,98.92,98.91,98.91,10400000.0
2007-04-30 06:07:00,98.91,98.91,98.87,98.87,213899999.0
2007-04-30 06:08:00,98.87,98.87,98.87,98.87,14800000.0
2007-04-30 06:09:00,98.87,98.88,98.87,98.88,60000000.0
2007-04-30 06:10:00,98.88,98.89,98.88,98.89,17600000.0
2007-04-30 06:11:00,98.89,98.9,98.89,98.9,30400000.0
2007-04-30 06:12:00,98.9,98.9,98.89,98.89,45600000.0
2007-04-30 06:13:00,98.89,98.89,98.87,98.88,77999998.0
2007-04-30 06:14:00,98.89,98.89,98.89,98.89,28800000.0
2007-04-30 06:15:00,98.89,98.89,98.87,98.89,60399999.0
2007-04-30 06:16:00,98.89,98.89,98.88,98.89,21600000.0
2007-04-30 06:17:00,98.89,98.89,98.88,98.89,4800000.0
2007-04-30 06:18:00,98.88,98.88,98.87,98.87,13600000.0
2007-04-30 06:19:00,98.87,98.87,98.87,98.87,1600000.0
2007-04-30 06:20:00,98.87,98.87,98.86,98.87,38400000.0
2007-04-30 06:21:00,98.86,98.86,98.85,98.85,63600000.0
2007-04-30 06:22:00,98.85,98.87,98.85,98.86,41300000.0
2007-04-30 06:23:00,98.86,98.86,98.86,98.86,800000.0
2007-04-30 06:24:00,98.86,98.86,98.86,98.86,4000000.0
2007-04-30 06:25:00,98.87,98.88,98.87,98.88,92600000.0
2007-04-30 06:26:00,98.88,98.89,98.88,98.88,32800000.0
2007-04-30 06:27:00,98.89,98.89,98.87,98.88,68800000.0
2007-04-30 06:28:00,98.87,98.88,98.865,98.87,84000000.0
2007-04-30 06:29:00,98.88,98.88,98.88,98.88,2400000.0
2007-04-30 06:30:00,98.88,98.88,98.87,98.87,65200002.0
2007-04-30 06:31:00,98.89,98.89,98.88,98.88,13600000.0
2007-04-30 06:32:00,98.88,98.88,98.865,98.87,47400000.0
2007-04-30 06:33:00,98.88,98.88,98.87,98.87,44000000.0
2007-04-30 06:34:00,98.88,98.88,98.88,98.88,3200000.0
2007-04-30 06:35:00,98.88,98.89,98.88,98.88,34400000.0
2007-04-30 06:36:00,98.88,98.89,98.86,98.87,131199999.0
2007-04-30 06:37:00,98.88,98.88,98.86,98.86,30400000.0
2007-04-30 06:38:00,98.86,98.86,98.86,98.86,4800000.0
2007-04-30 06:39:00,98.86,98.86,98.84,98.86,37099998.0
2007-04-30 06:40:00,98.86,98.86,98.84,98.85,92300000.0
2007-04-30 06:41:00,98.85,98.85,98.835,98.835,28000000.0
2007-04-30 06:42:00,98.86,98.86,98.83,98.835,138400000.0
2007-04-30 06:43:00,98.85,98.85,98.825,98.83,131799998.0
2007-04-30 06:44:00,98.83,98.83,98.83,98.83,38400000.0
2007-04-30 06:45:00,98.83,98.85,98.82,98.85,154700001.0
2007-04-30 06:46:00,98.84,98.85,98.84,98.85,26400000.0
2007-04-30 06:47:00,98.8,98.819,98.79,98.819,70900000.0
2007-04-30 06:48:00,98.85,98.86,98.85,98.86,10400000.0
2007-04-30 06:49:00,98.85,98.85,98.845,98.85,18400000.0
2007-04-30 06:50:00,98.845,98.86,98.84,98.84,72000000.0
2007-04-30 06:51:00,98.83,98.84,98.825,98.83,64499999.0
2007-04-30 06:52:00,98.82,98.82,98.8,98.805,110899999.0
2007-04-30 06:53:00,98.81,98.81,98.795,98.81,123000001.0
2007-04-30 06:54:00,98.82,98.83,98.81,98.82,38000000.0
2007-04-30 06:55:00,98.82,98.82,98.8,98.8,57600000.0
2007-04-30 06:56:00,98.81,98.81,98.79,98.79,22400000.0
2007-04-30 06:57:00,98.785,98.8,98.785,98.79,43199999.0
2007-04-30 06:58:00,98.8,98.8,98.78,98.78,34400000.0
2007-04-30 06:59:00,98.77,98.8,98.77,98.78,134099999.0
2007-04-30 07:00:00,98.8,98.8,98.78,98.78,106300000.0
2007-04-30 07:01:00,98.8,98.81,98.8,98.81,15200000.0
2007-04-30 07:02:00,98.81,98.81,98.79,98.8,73600000.0
2007-04-30 07:03:00,98.81,98.82,98.81,98.82,182199994.0
2007-04-30 07:04:00,98.81,98.82,98.79,98.81,108799999.0
2007-04-30 07:05:00,98.81,98.81,98.795,98.8,74399999.0
2007-04-30 07:06:00,98.8,98.8,98.79,98.79,47999999.0
2007-04-30 07:07:00,98.79,98.8,98.785,98.79,77099999.0
2007-04-30 07:08:00,98.8,98.8,98.8,98.8,15200000.0
2007-04-30 07:09:00,98.8,98.8,98.79,98.8,53599999.0
2007-04-30 07:10:00,98.8,98.81,98.8,98.81,54900000.0
2007-04-30 07:11:00,98.8,98.8,98.795,98.8,34400000.0
2007-04-30 07:12:00,98.79,98.8,98.77,98.79,49600000.0
2007-04-30 07:13:00,98.78,98.8,98.78,98.8,38399999.0
2007-04-30 07:14:00,98.8,98.8,98.79,98.79,6400000.0
2007-04-30 07:15:00,98.742,98.742,98.721,98.735,130199998.0
2007-04-30 07:16:00,98.78,98.78,98.77,98.78,44400000.0
2007-04-30 07:17:00,98.76,98.77,98.76,98.77,129499998.0
2007-04-30 07:18:00,98.77,98.79,98.77,98.79,68400000.0
2007-04-30 07:19:00,98.8,98.81,98.77,98.77,142300000.0
2007-04-30 07:20:00,98.76,98.77,98.75,98.76,126999999.0
2007-04-30 07:21:00,98.76,98.76,98.74,98.745,122299998.0
2007-04-30 07:22:00,98.745,98.75,98.74,98.74,90500000.0
2007-04-30 07:23:00,98.74,98.74,98.73,98.73,17700000.0
2007-04-30 07:24:00,98.72,98.73,98.72,98.73,78400000.0
2007-04-30 07:25:00,98.73,98.74,98.73,98.74,76899998.0
2007-04-30 07:26:00,98.74,98.74,98.73,98.73,60000000.0
2007-04-30 07:27:00,98.73,98.75,98.73,98.73,15200000.0
2007-04-30 07:28:00,98.73,98.73,98.71,98.71,22400000.0
2007-04-30 07:29:00,98.71,98.71,98.71,98.71,10700000.0
2007-04-30 07:30:00,98.71,98.73,98.71,98.72,37600000.0
2007-04-30 07:31:00,98.73,98.73,98.73,98.73,800000.0
2007-04-30 07:32:00,98.73,98.73,98.73,98.73,68000000.0
2007-04-30 07:33:00,98.73,98.73,98.73,98.73,9600000.0
2007-04-30 07:34:00,98.664,98.712,98.653,98.7,225900000.0
2007-04-30 07:35:00,98.75,98.75,98.75,98.75,4000000.0
2007-04-30 07:36:00,98.74,98.74,98.74,98.74,7200000.0
2007-04-30 07:37:00,98.75,98.76,98.74,98.75,99100001.0
2007-04-30 07:38:00,98.74,98.76,98.73,98.76,44900000.0
2007-04-30 07:39:00,98.75,98.75,98.74,98.75,15200000.0
2007-04-30 07:40:00,98.76,98.81,98.76,98.8,43200000.0
2007-04-30 07:41:00,98.81,98.83,98.79,98.83,108899999.0
2007-04-30 07:42:00,98.83,98.87,98.82,98.87,77600000.0
2007-04-30 07:43:00,98.87,98.87,98.86,98.87,104999998.0
2007-04-30 07:44:00,98.88,98.91,98.87,98.89,177799999.0
2007-04-30 07:45:00,98.9,98.9,98.89,98.89,105699998.0
2007-04-30 07:46:00,98.89,98.89,98.85,98.88,54100000.0
2007-04-30 07:47:00,98.87,98.87,98.845,98.85,105800000.0
2007-04-30 07:48:00,98.85,98.87,98.845,98.85,96599999.0
2007-04-30 07:49:00,98.87,98.87,98.85,98.85,16800000.0
2007-04-30 07:50:00,98.84,98.85,98.83,98.84,67999999.0
2007-04-30 07:51:00,98.84,98.86,98.83,98.86,121200002.0
2007-04-30 07:52:00,98.86,98.87,98.86,98.87,46500000.0
2007-04-30 07:53:00,98.86,98.86,98.84,98.84,124100000.0
2007-04-30 07:54:00,98.84,98.85,98.84,98.845,46000000.0
2007-04-30 07:55:00,98.845,98.85,98.845,98.85,92100000.0
2007-04-30 07:56:00,98.85,98.85,98.82,98.84,136200000.0
2007-04-30 07:57:00,98.83,98.84,98.83,98.835,148000000.0
2007-04-30 07:58:00,98.84,98.85,98.83,98.83,99700000.0
2007-04-30 07:59:00,98.85,98.85,98.84,98.85,64100000.0
2007-04-30 08:00:00,98.84,98.86,98.83,98.84,176500000.0
2007-04-30 08:01:00,98.85,98.85,98.83,98.84,161000000.0
2007-04-30 08:02:00,98.84,98.84,98.82,98.84,208300000.0
2007-04-30 08:03:00,98.84,98.84,98.815,98.815,168000000.0
2007-04-30 08:04:00,98.81,98.84,98.8,98.83,415499997.0
2007-04-30 08:05:00,98.84,98.86,98.82,98.84,238700000.0
2007-04-30 08:06:00,98.84,98.84,98.82,98.825,205400000.0
2007-04-30 08:07:00,98.835,98.85,98.79,98.795,238400000.0
2007-04-30 08:08:00,98.78,98.84,98.78,98.82,213700000.0
2007-04-30 08:09:00,98.82,98.84,98.82,98.82,201700000.0
2007-04-30 08:10:00,98.82,98.82,98.79,98.79,405500001.0
2007-04-30 08:11:00,98.8,98.805,98.775,98.79,260400001.0
2007-04-30 08:12:00,98.8,98.81,98.77,98.775,251200000.0
2007-04-30 08:13:00,98.775,98.78,98.75,98.76,542400000.0
2007-04-30 08:14:00,98.76,98.77,98.76,98.77,289600000.0
2007-04-30 08:15:00,98.77,98.77,98.73,98.77,465800000.0
2007-04-30 08:16:00,98.77,98.77,98.76,98.76,108800000.0
2007-04-30 08:17:00,98.76,98.76,98.74,98.75,67100001.0
2007-04-30 08:18:00,98.75,98.75,98.73,98.74,140800000.0
2007-04-30 08:19:00,98.74,98.75,98.73,98.75,229600000.0
2007-04-30 08:20:00,98.75,98.75,98.74,98.74,157700000.0
2007-04-30 08:21:00,98.74,98.79,98.74,98.76,284400000.0
2007-04-30 08:22:00,98.76,98.78,98.76,98.77,46400000.0
2007-04-30 08:23:00,98.77,98.77,98.74,98.75,206900000.0
2007-04-30 08:24:00,98.74,98.76,98.73,98.76,280600000.0
2007-04-30 08:25:00,98.75,98.75,98.71,98.72,404999999.0
2007-04-30 08:26:00,98.72,98.73,98.7,98.7,161900000.0
2007-04-30 08:27:00,98.7,98.71,98.69,98.71,644599999.0
2007-04-30 08:28:00,98.72,98.73,98.7,98.7,287399999.0
2007-04-30 08:29:00,98.7,98.7,98.68,98.69,507199998.0
2007-04-30 08:30:00,98.685,98.71,98.68,98.71,386900002.0
2007-04-30 08:31:00,98.71,98.73,98.68,98.72,274900001.0
2007-04-30 08:32:00,98.73,98.73,98.69,98.72,498700002.0
2007-04-30 08:33:00,98.72,98.72,98.68,98.7,446799997.0
2007-04-30 08:34:00,98.7,98.71,98.69,98.69,301700001.0
2007-04-30 08:35:00,98.71,98.72,98.69,98.72,210300001.0
2007-04-30 08:36:00,98.72,98.72,98.71,98.72,89300000.0
2007-04-30 08:37:00,98.715,98.73,98.705,98.71,279499999.0
2007-04-30 08:38:00,98.71,98.71,98.7,98.7,74400000.0
2007-04-30 08:39:00,98.71,98.72,98.7,98.7,150500000.0
2007-04-30 08:40:00,98.7,98.71,98.69,98.705,132200000.0
2007-04-30 08:41:00,98.71,98.72,98.7,98.72,100800000.0
2007-04-30 08:42:00,98.715,98.78,98.715,98.76,209600000.0
2007-04-30 08:43:00,98.76,98.78,98.75,98.76,377000000.0
2007-04-30 08:44:00,98.76,98.83,98.76,98.82,576799999.0
2007-04-30 08:45:00,98.83,98.845,98.82,98.84,564500000.0
2007-04-30 08:46:00,98.84,98.89,98.84,98.865,574499999.0
2007-04-30 08:47:00,98.88,98.88,98.84,98.87,238900003.0
2007-04-30 08:48:00,98.87,98.9,98.87,98.89,443900000.0
2007-04-30 08:49:00,98.9,98.9,98.82,98.83,673999998.0
2007-04-30 08:50:00,98.83,98.83,98.78,98.79,440299998.0
2007-04-30 08:51:00,98.78,98.81,98.78,98.79,466300002.0
2007-04-30 08:52:00,98.79,98.8,98.775,98.79,242299999.0
2007-04-30 08:53:00,98.8,98.84,98.8,98.83,266599999.0
2007-04-30 08:54:00,98.83,98.87,98.83,98.87,250300000.0
2007-04-30 08:55:00,98.87,98.88,98.85,98.855,405699997.0
2007-04-30 08:56:00,98.86,98.86,98.84,98.84,210499999.0
2007-04-30 08:57:00,98.86,98.87,98.84,98.87,414400001.0
2007-04-30 08:58:00,98.87,98.87,98.83,98.84,227200000.0
2007-04-30 08:59:00,98.84,98.84,98.81,98.81,365499999.0
2007-04-30 09:00:00,98.81,98.81,98.75,98.77,486700001.0
2007-04-30 09:01:00,98.77,98.785,98.75,98.77,460899996.0
2007-04-30 09:02:00,98.77,98.8,98.76,98.8,248200000.0
2007-04-30 09:03:00,98.81,98.82,98.79,98.79,180200000.0
2007-04-30 09:04:00,98.79,98.8,98.79,98.79,220400000.0
2007-04-30 09:05:00,98.8,98.8,98.79,98.79,140100000.0
2007-04-30 09:06:00,98.79,98.8,98.79,98.8,118100000.0
2007-04-30 09:07:00,98.8,98.8,98.77,98.8,274799999.0
2007-04-30 09:08:00,98.8,98.8,98.79,98.79,126400000.0
2007-04-30 09:09:00,98.79,98.8,98.79,98.79,60799999.0
2007-04-30 09:10:00,98.79,98.79,98.79,98.79,95200000.0
2007-04-30 09:11:00,98.8,98.8,98.78,98.79,75999999.0
2007-04-30 09:12:00,98.79,98.79,98.79,98.79,28800000.0
2007-04-30 09:13:00,98.79,98.8,98.78,98.78,169600001.0
2007-04-30 09:14:00,98.79,98.79,98.79,98.79,40000000.0
2007-04-30 09:15:00,98.79,98.8,98.78,98.78,30400000.0
2007-04-30 09:16:00,98.77,98.79,98.75,98.76,186300000.0
2007-04-30 09:17:00,98.76,98.76,98.71,98.72,411900000.0
2007-04-30 09:18:00,98.72,98.73,98.7,98.72,422299999.0
2007-04-30 09:19:00,98.71,98.72,98.685,98.685,225999999.0
2007-04-30 09:20:00,98.69,98.71,98.67,98.71,277099996.0
2007-04-30 09:21:00,98.71,98.71,98.66,98.705,724499997.0
2007-04-30 09:22:00,98.71,98.72,98.7,98.72,247800001.0
2007-04-30 09:23:00,98.71,98.74,98.71,98.73,200700000.0
2007-04-30 09:24:00,98.73,98.73,98.73,98.73,9100000.0
2007-04-30 09:25:00,98.73,98.74,98.72,98.73,253699999.0
2007-04-30 09:26:00,98.73,98.74,98.72,98.74,122200000.0
2007-04-30 09:27:00,98.74,98.77,98.74,98.74,299200000.0
2007-04-30 09:28:00,98.74,98.75,98.73,98.73,269300000.0
2007-04-30 09:29:00,98.73,98.76,98.73,98.74,404600000.0
2007-04-30 09:30:00,98.74,98.76,98.73,98.74,217499999.0
2007-04-30 09:31:00,98.76,98.77,98.74,98.76,489400002.0
2007-04-30 09:32:00,98.77,98.79,98.75,98.77,303999999.0
2007-04-30 09:33:00,98.77,98.81,98.76,98.795,359699998.0
2007-04-30 09:34:00,98.79,98.82,98.79,98.81,519400001.0
2007-04-30 09:35:00,98.81,98.82,98.81,98.82,138400000.0
2007-04-30 09:36:00,98.82,98.85,98.81,98.83,388500001.0
2007-04-30 09:37:00,98.83,98.87,98.82,98.86,116000000.0
2007-04-30 09:38:00,98.86,98.88,98.86,98.87,97500000.0
2007-04-30 09:39:00,98.87,98.87,98.86,98.86,29600000.0
2007-04-30 09:40:00,98.855,98.855,98.83,98.83,259800000.0
2007-04-30 09:41:00,98.83,98.83,98.79,98.8,294499999.0
2007-04-30 09:42:00,98.8,98.81,98.79,98.81,175300000.0
2007-04-30 09:43:00,98.81,98.81,98.81,98.81,54400000.0
2007-04-30 09:44:00,98.8,98.8,98.785,98.8,121200000.0
2007-04-30 09:45:00,98.8,98.81,98.78,98.8,60799998.0
2007-04-30 09:46:00,98.8,98.82,98.78,98.81,235100005.0
2007-04-30 09:47:00,98.81,98.82,98.81,98.82,32000000.0
2007-04-30 09:48:00,98.83,98.83,98.81,98.81,12000000.0
2007-04-30 09:49:00,98.81,98.82,98.79,98.8,159800001.0
2007-04-30 09:50:00,98.8,98.82,98.8,98.82,74400000.0
2007-04-30 09:51:00,98.82,98.87,98.82,98.85,154400002.0
2007-04-30 09:52:00,98.84,98.87,98.82,98.84,193600000.0
2007-04-30 09:53:00,98.84,98.85,98.84,98.84,202300001.0
2007-04-30 09:54:00,98.84,98.85,98.81,98.84,127200000.0
2007-04-30 09:55:00,98.85,98.86,98.85,98.85,44800000.0
2007-04-30 09:56:00,98.85,98.88,98.85,98.86,227200000.0
2007-04-30 09:57:00,98.87,98.87,98.83,98.83,243200000.0
2007-04-30 09:58:00,98.84,98.85,98.83,98.85,220800000.0
2007-04-30 09:59:00,98.85,98.86,98.84,98.86,313600000.0
2007-04-30 10:00:00,98.86,98.91,98.85,98.91,291700002.0
2007-04-30 10:01:00,98.89,98.93,98.89,98.91,312000004.0
2007-04-30 10:02:00,98.91,98.94,98.9,98.93,383500007.0
2007-04-30 10:03:00,98.93,98.94,98.91,98.92,324499999.0
2007-04-30 10:04:00,98.915,98.93,98.88,98.895,234400001.0
2007-04-30 10:05:00,98.88,98.93,98.88,98.92,264600000.0
2007-04-30 10:06:00,98.92,98.93,98.89,98.93,570100002.0
2007-04-30 10:07:00,98.92,98.93,98.92,98.92,160000000.0
2007-04-30 10:08:00,98.92,98.94,98.92,98.92,213900001.0
2007-04-30 10:09:00,98.92,98.94,98.9,98.94,467000006.0
2007-04-30 10:10:00,98.94,98.95,98.93,98.94,119500002.0
2007-04-30 10:11:00,98.94,98.96,98.92,98.96,176000000.0
2007-04-30 10:12:00,98.95,98.96,98.94,98.96,76800000.0
2007-04-30 10:13:00,98.95,98.96,98.94,98.95,97600000.0
2007-04-30 10:14:00,98.95,98.95,98.93,98.93,249600000.0
2007-04-30 10:15:00,98.93,98.95,98.92,98.94,257600000.0
2007-04-30 10:16:00,98.94,98.94,98.89,98.89,401899998.0
2007-04-30 10:17:00,98.9,98.91,98.9,98.9,124500000.0
2007-04-30 10:18:00,98.9,98.9,98.87,98.88,257899998.0
2007-04-30 10:19:00,98.88,98.91,98.88,98.9,368000000.0
2007-04-30 10:20:00,98.91,98.92,98.9,98.91,642799990.0
2007-04-30 10:21:00,98.91,98.91,98.88,98.885,260200000.0
2007-04-30 10:22:00,98.88,98.9,98.88,98.9,209300000.0
2007-04-30 10:23:00,98.9,98.92,98.9,98.92,150000000.0
2007-04-30 10:24:00,98.92,98.92,98.88,98.89,216399996.0
2007-04-30 10:25:00,98.88,98.88,98.83,98.86,882700002.0
2007-04-30 10:26:00,98.86,98.89,98.86,98.89,539500002.0
2007-04-30 10:27:00,98.89,98.9,98.86,98.88,214300001.0
2007-04-30 10:28:00,98.88,98.92,98.88,98.905,214200000.0
2007-04-30 10:29:00,98.905,98.92,98.905,98.91,99200000.0
2007-04-30 10:30:00,98.925,98.93,98.92,98.93,94300000.0
2007-04-30 10:31:00,98.92,98.94,98.92,98.93,84800000.0
2007-04-30 10:32:00,98.94,98.95,98.94,98.95,158400000.0
2007-04-30 10:33:00,98.95,98.96,98.94,98.95,131200000.0
2007-04-30 10:34:00,98.955,98.96,98.95,98.955,37500000.0
2007-04-30 10:35:00,98.96,98.97,98.955,98.955,169499999.0
2007-04-30 10:36:00,98.955,98.96,98.95,98.95,74400000.0
2007-04-30 10:37:00,98.95,98.95,98.92,98.935,224500001.0
2007-04-30 10:38:00,98.95,98.95,98.93,98.93,115799999.0
2007-04-30 10:39:00,98.93,98.93,98.92,98.93,316600000.0
2007-04-30 10:40:00,98.93,98.95,98.9,98.92,723600004.0
2007-04-30 10:41:00,98.92,98.92,98.91,98.92,218400000.0
2007-04-30 10:42:00,98.92,98.92,98.905,98.905,76600000.0
2007-04-30 10:43:00,98.91,98.91,98.9,98.9,104000000.0
2007-04-30 10:44:00,98.91,98.93,98.91,98.91,125900000.0
2007-04-30 10:45:00,98.92,98.93,98.91,98.92,253200000.0
2007-04-30 10:46:00,98.92,98.95,98.92,98.94,218800000.0
2007-04-30 10:47:00,98.935,98.96,98.935,98.94,274400000.0
2007-04-30 10:48:00,98.94,98.95,98.94,98.95,81600000.0
2007-04-30 10:49:00,98.94,98.95,98.94,98.95,46400000.0
2007-04-30 10:50:00,98.95,98.96,98.95,98.95,86000000.0
2007-04-30 10:51:00,98.96,98.97,98.96,98.96,48000000.0
2007-04-30 10:52:00,98.96,98.96,98.94,98.95,188700000.0
2007-04-30 10:53:00,98.94,98.955,98.94,98.955,110300000.0
2007-04-30 10:54:00,98.95,98.96,98.95,98.96,99200000.0
2007-04-30 10:55:00,98.96,98.96,98.94,98.95,178300000.0
2007-04-30 10:56:00,98.95,98.96,98.94,98.945,205499999.0
2007-04-30 10:57:00,98.96,98.98,98.95,98.97,380599999.0
2007-04-30 10:58:00,98.96,98.96,98.955,98.96,65000000.0
2007-04-30 10:59:00,98.96,98.97,98.95,98.96,48400000.0
2007-04-30 11:00:00,98.96,99.01,98.96,98.99,264000000.0
2007-04-30 11:01:00,98.99,99.0,98.98,98.99,115099999.0
2007-04-30 11:02:00,99.0,99.01,98.99,99.01,147700002.0
2007-04-30 11:03:00,99.0,99.01,98.99,99.0,172800000.0
2007-04-30 11:04:00,99.0,99.0,98.98,98.99,153500001.0
2007-04-30 11:05:00,98.98,98.98,98.97,98.97,206000000.0
2007-04-30 11:06:00,98.96,98.97,98.95,98.95,148599998.0
2007-04-30 11:07:00,98.94,98.95,98.93,98.95,83100000.0
2007-04-30 11:08:00,98.95,98.96,98.94,98.95,226999998.0
2007-04-30 11:09:00,98.95,98.95,98.94,98.94,22000000.0
2007-04-30 11:10:00,98.93,98.95,98.92,98.93,722099999.0
2007-04-30 11:11:00,98.93,98.94,98.92,98.93,116899998.0
2007-04-30 11:12:00,98.95,98.96,98.93,98.96,117399999.0
2007-04-30 11:13:00,98.96,98.96,98.94,98.96,49600000.0
2007-04-30 11:14:00,98.97,98.97,98.94,98.95,24800000.0
2007-04-30 11:15:00,98.95,98.97,98.95,98.97,29400000.0
2007-04-30 11:16:00,98.97,98.97,98.96,98.97,60000000.0
2007-04-30 11:17:00,98.97,98.97,98.94,98.96,75100000.0
2007-04-30 11:18:00,98.94,98.95,98.92,98.92,190499996.0
2007-04-30 11:19:00,98.93,98.96,98.93,98.95,137200000.0
2007-04-30 11:20:00,98.95,98.95,98.94,98.94,100100000.0
2007-04-30 11:21:00,98.94,98.95,98.93,98.94,62600000.0
2007-04-30 11:22:00,98.94,98.97,98.93,98.95,278699996.0
2007-04-30 11:23:00,98.94,98.95,98.91,98.91,529799998.0
2007-04-30 11:24:00,98.91,98.96,98.91,98.96,267800000.0
2007-04-30 11:25:00,98.95,99.0,98.95,98.99,128800000.0
2007-04-30 11:26:00,98.99,99.0,98.97,98.97,237700000.0
2007-04-30 11:27:00,98.98,98.99,98.98,98.98,106600000.0
2007-04-30 11:28:00,98.99,98.99,98.96,98.97,53600000.0
2007-04-30 11:29:00,98.96,98.97,98.94,98.97,176300000.0
2007-04-30 11:30:00,98.97,98.97,98.955,98.97,91800000.0
2007-04-30 11:31:00,98.97,99.0,98.96,99.0,348999997.0
2007-04-30 11:32:00,99.0,99.01,98.99,99.01,83100001.0
2007-04-30 11:33:00,99.0,99.01,98.99,98.99,126100001.0
2007-04-30 11:34:00,98.99,98.99,98.98,98.99,46900000.0
2007-04-30 11:35:00,98.99,98.99,98.97,98.98,228600000.0
2007-04-30 11:36:00,98.995,99.01,98.99,98.99,152200003.0
2007-04-30 11:37:00,99.01,99.03,99.0,99.02,111200000.0
2007-04-30 11:38:00,99.02,99.02,99.01,99.02,74400000.0
2007-04-30 11:39:00,99.02,99.04,99.01,99.03,97600000.0
2007-04-30 11:40:00,99.02,99.04,99.02,99.04,44000000.0
2007-04-30 11:41:00,99.03,99.04,99.03,99.04,21400000.0
2007-04-30 11:42:00,99.03,99.03,99.02,99.03,88699999.0
2007-04-30 11:43:00,99.03,99.04,99.03,99.03,81600000.0
2007-04-30 11:44:00,99.04,99.04,99.01,99.03,158400000.0
2007-04-30 11:45:00,99.04,99.04,99.01,99.02,167399998.0
2007-04-30 11:46:00,99.025,99.03,99.02,99.02,44000000.0
2007-04-30 11:47:00,99.02,99.02,99.02,99.02,89600000.0
2007-04-30 11:48:00,99.02,99.03,99.0,99.02,119100002.0
2007-04-30 11:49:00,99.02,99.04,99.01,99.04,50400000.0
2007-04-30 11:50:00,99.03,99.04,99.03,99.04,29600000.0
2007-04-30 11:51:00,99.04,99.05,99.04,99.04,51200000.0
2007-04-30 11:52:00,99.03,99.04,99.03,99.03,32000000.0
2007-04-30 11:53:00,99.04,99.04,99.0,99.025,327599998.0
2007-04-30 11:54:00,99.03,99.06,99.03,99.05,124800000.0
2007-04-30 11:55:00,99.05,99.07,99.03,99.03,159200000.0
2007-04-30 11:56:00,99.03,99.05,99.03,99.04,83100000.0
2007-04-30 11:57:00,99.04,99.05,99.03,99.03,164300000.0
2007-04-30 11:58:00,99.02,99.04,99.02,99.035,111599998.0
2007-04-30 11:59:00,99.04,99.04,99.02,99.03,264500001.0
2007-04-30 12:00:00,99.04,99.05,99.02,99.03,318599996.0
2007-04-30 12:01:00,99.03,99.04,99.02,99.03,111300000.0
2007-04-30 12:02:00,99.02,99.04,99.02,99.04,232800000.0
2007-04-30 12:03:00,99.04,99.05,99.035,99.035,87199999.0
2007-04-30 12:04:00,99.05,99.07,99.04,99.06,51999999.0
2007-04-30 12:05:00,99.06,99.06,99.03,99.06,63900002.0
2007-04-30 12:06:00,99.06,99.06,99.06,99.06,33600000.0
2007-04-30 12:07:00,99.06,99.06,99.04,99.06,46300001.0
2007-04-30 12:08:00,99.06,99.07,99.05,99.06,67799999.0
2007-04-30 12:09:00,99.06,99.07,99.04,99.05,286400001.0
2007-04-30 12:10:00,99.05,99.06,99.03,99.05,126400000.0
2007-04-30 12:11:00,99.05,99.07,99.05,99.07,313600000.0
2007-04-30 12:12:00,99.065,99.07,99.05,99.06,168600000.0
2007-04-30 12:13:00,99.06,99.07,99.05,99.05,62300000.0
2007-04-30 12:14:00,99.04,99.05,99.03,99.03,166299998.0
2007-04-30 12:15:00,99.03,99.05,99.03,99.04,223899999.0
2007-04-30 12:16:00,99.04,99.04,99.025,99.04,25600000.0
2007-04-30 12:17:00,99.04,99.05,99.03,99.05,12000000.0
2007-04-30 12:18:00,99.04,99.05,99.03,99.03,35200000.0
2007-04-30 12:19:00,99.02,99.04,99.02,99.03,63200000.0
2007-04-30 12:20:00,99.02,99.03,99.01,99.03,165800000.0
2007-04-30 12:21:00,99.02,99.03,99.01,99.03,20800000.0
2007-04-30 12:22:00,99.02,99.03,99.01,99.02,56700000.0
2007-04-30 12:23:00,99.02,99.03,99.01,99.02,106299998.0
2007-04-30 12:24:00,99.01,99.03,99.01,99.03,23200000.0
2007-04-30 12:25:00,99.02,99.02,99.0,99.01,315700003.0
2007-04-30 12:26:00,99.02,99.02,99.01,99.02,80800001.0
2007-04-30 12:27:00,99.02,99.03,99.01,99.02,126100001.0
2007-04-30 12:28:00,99.03,99.04,99.02,99.03,113600000.0
2007-04-30 12:29:00,99.03,99.03,99.01,99.01,83799999.0
2007-04-30 12:30:00,99.03,99.04,99.02,99.03,130400000.0
2007-04-30 12:31:00,99.03,99.03,99.03,99.03,5600000.0
2007-04-30 12:32:00,99.03,99.03,99.02,99.02,24000000.0
2007-04-30 12:33:00,99.02,99.02,99.02,99.02,13600000.0
2007-04-30 12:34:00,99.02,99.03,99.02,99.02,58400000.0
2007-04-30 12:35:00,99.02,99.02,99.01,99.02,30400000.0
2007-04-30 12:36:00,99.02,99.03,99.02,99.02,72800000.0
2007-04-30 12:37:00,99.02,99.02,99.01,99.01,23200000.0
2007-04-30 12:38:00,99.02,99.03,99.02,99.03,24000000.0
2007-04-30 12:39:00,99.04,99.04,99.02,99.02,146600000.0
2007-04-30 12:40:00,99.03,99.03,99.01,99.01,110200002.0
2007-04-30 12:41:00,99.03,99.03,99.02,99.02,162300001.0
2007-04-30 12:42:00,99.02,99.02,99.01,99.01,133400002.0
2007-04-30 12:43:00,99.02,99.02,99.01,99.01,68000000.0
2007-04-30 12:44:00,99.0,99.01,99.0,99.0,16000000.0
2007-04-30 12:45:00,99.0,99.0,98.99,98.99,54300000.0
2007-04-30 12:46:00,98.99,99.0,98.98,98.99,266000001.0
2007-04-30 12:47:00,98.99,99.0,98.98,98.99,78799999.0
2007-04-30 12:48:00,98.99,99.0,98.99,98.99,57600000.0
2007-04-30 12:49:00,98.99,99.0,98.98,98.99,355599996.0
2007-04-30 12:50:00,98.99,98.99,98.98,98.99,79500000.0
2007-04-30 12:51:00,98.99,98.99,98.98,98.98,77600000.0
2007-04-30 12:52:00,98.99,98.99,98.96,98.96,177200000.0
2007-04-30 12:53:00,98.96,98.96,98.95,98.96,73600000.0
2007-04-30 12:54:00,98.96,98.97,98.96,98.97,52200000.0
2007-04-30 12:55:00,98.97,98.98,98.96,98.97,121699998.0
2007-04-30 12:56:00,98.97,98.99,98.97,98.98,49600000.0
2007-04-30 12:57:00,98.98,98.98,98.97,98.97,121500000.0
2007-04-30 12:58:00,98.98,98.99,98.96,98.99,254299999.0
2007-04-30 12:59:00,98.99,99.01,98.97,99.0,363599999.0
2007-04-30 13:00:00,99.0,99.01,98.99,99.01,37600000.0
2007-04-30 13:01:00,99.0,99.0,98.99,99.0,58400000.0
2007-04-30 13:02:00,99.0,99.0,98.98,98.99,94400000.0
2007-04-30 13:03:00,98.99,99.0,98.98,99.0,99200000.0
2007-04-30 13:04:00,98.99,99.01,98.99,99.01,67800000.0
2007-04-30 13:05:00,99.0,99.06,99.0,99.05,211700000.0
2007-04-30 13:06:00,99.06,99.08,99.05,99.07,106400000.0
2007-04-30 13:07:00,99.07,99.09,99.06,99.08,331599999.0
2007-04-30 13:08:00,99.08,99.08,99.07,99.07,101700001.0
2007-04-30 13:09:00,99.08,99.09,99.07,99.09,72700000.0
2007-04-30 13:10:00,99.08,99.09,99.08,99.09,40800000.0
2007-04-30 13:11:00,99.08,99.12,99.08,99.11,290699998.0
2007-04-30 13:12:00,99.12,99.13,99.1,99.1,361000000.0
2007-04-30 13:13:00,99.1,99.12,99.09,99.11,367700001.0
2007-04-30 13:14:00,99.1,99.11,99.09,99.09,445300007.0
2007-04-30 13:15:00,99.09,99.1,99.09,99.1,142400000.0
2007-04-30 13:16:00,99.09,99.09,99.09,99.09,91000000.0
2007-04-30 13:17:00,99.09,99.11,99.09,99.1,377500004.0
2007-04-30 13:18:00,99.09,99.12,99.09,99.12,286599994.0
2007-04-30 13:19:00,99.082,99.097,99.037,99.068,206799999.0
2007-04-30 13:20:00,99.12,99.12,99.12,99.12,12800000.0
2007-04-30 13:21:00,99.12,99.14,99.12,99.13,83200000.0
2007-04-30 13:22:00,99.13,99.14,99.12,99.13,184800000.0
2007-04-30 13:23:00,99.12,99.13,99.11,99.13,108800000.0
2007-04-30 13:24:00,99.13,99.13,99.1,99.11,126399999.0
2007-04-30 13:25:00,99.11,99.11,99.1,99.11,195200000.0
2007-04-30 13:26:00,99.11,99.12,99.11,99.115,121099998.0
2007-04-30 13:27:00,99.115,99.115,99.11,99.11,34400000.0
2007-04-30 13:28:00,99.11,99.115,99.105,99.11,108800000.0
2007-04-30 13:29:00,99.11,99.12,99.08,99.1,301700000.0
2007-04-30 13:30:00,99.11,99.12,99.1,99.1,135100001.0
2007-04-30 13:31:00,99.11,99.12,99.1,99.11,206400000.0
2007-04-30 13:32:00,99.11,99.12,99.1,99.11,142200002.0
2007-04-30 13:33:00,99.11,99.11,99.08,99.09,384799998.0
2007-04-30 13:34:00,99.09,99.09,99.08,99.08,167000001.0
2007-04-30 13:35:00,99.09,99.09,99.07,99.07,76200001.0
2007-04-30 13:36:00,99.08,99.08,99.08,99.08,47100000.0
2007-04-30 13:37:00,99.08,99.1,99.08,99.08,47000000.0
2007-04-30 13:38:00,99.08,99.08,99.06,99.07,111200000.0
2007-04-30 13:39:00,99.06,99.07,99.05,99.05,99800001.0
2007-04-30 13:40:00,99.055,99.08,99.05,99.07,228100001.0
2007-04-30 13:41:00,99.07,99.07,99.06,99.07,259800001.0
2007-04-30 13:42:00,99.07,99.11,99.07,99.11,365999998.0
2007-04-30 13:43:00,99.11,99.11,99.1,99.11,71200000.0
2007-04-30 13:44:00,99.11,99.12,99.11,99.12,30400000.0
2007-04-30 13:45:00,99.12,99.14,99.12,99.125,277899999.0
2007-04-30 13:46:00,99.12,99.12,99.11,99.12,166000001.0
2007-04-30 13:47:00,99.12,99.13,99.11,99.12,206400000.0
2007-04-30 13:48:00,99.12,99.13,99.105,99.11,162300001.0
2007-04-30 13:49:00,99.105,99.11,99.1,99.11,156599996.0
2007-04-30 13:50:00,99.11,99.11,99.1,99.1,129599999.0
2007-04-30 13:51:00,99.095,99.12,99.095,99.12,140300001.0
2007-04-30 13:52:00,99.12,99.125,99.1,99.12,257600000.0
2007-04-30 13:53:00,99.12,99.13,99.11,99.13,43100000.0
2007-04-30 13:54:00,99.12,99.13,99.11,99.12,231000002.0
2007-04-30 13:55:00,99.12,99.17,99.11,99.17,290199999.0
2007-04-30 13:56:00,99.18,99.18,99.13,99.155,1097599993.0
2007-04-30 13:57:00,99.155,99.17,99.13,99.14,315099999.0
2007-04-30 13:58:00,99.14,99.15,99.13,99.14,256600001.0
2007-04-30 13:59:00,99.14,99.14,99.12,99.14,113500000.0
2007-04-30 14:00:00,99.14,99.15,99.11,99.13,486400001.0
2007-04-30 14:01:00,99.13,99.14,99.12,99.13,192800000.0
2007-04-30 14:02:00,99.13,99.15,99.13,99.13,164000000.0
2007-04-30 14:03:00,99.14,99.16,99.14,99.14,261600000.0
2007-04-30 14:04:00,99.14,99.14,99.12,99.13,169499998.0
2007-04-30 14:05:00,99.13,99.13,99.12,99.13,147200000.0
2007-04-30 14:06:00,99.13,99.13,99.11,99.12,225400000.0
2007-04-30 14:07:00,99.12,99.12,99.11,99.11,126900001.0
2007-04-30 14:08:00,99.12,99.12,99.115,99.12,114400000.0
2007-04-30 14:09:00,99.12,99.14,99.12,99.13,218400000.0
2007-04-30 14:10:00,99.13,99.15,99.125,99.15,174400000.0
2007-04-30 14:11:00,99.15,99.15,99.12,99.14,415200000.0
2007-04-30 14:12:00,99.15,99.15,99.14,99.15,68800000.0
2007-04-30 14:13:00,99.16,99.16,99.15,99.15,123200001.0
2007-04-30 14:14:00,99.16,99.16,99.13,99.14,370600002.0
2007-04-30 14:15:00,99.14,99.15,99.14,99.15,194400000.0
2007-04-30 14:16:00,99.14,99.14,99.13,99.14,79200000.0
2007-04-30 14:17:00,99.13,99.14,99.1,99.12,584499990.0
2007-04-30 14:18:00,99.12,99.15,99.09,99.12,733099999.0
2007-04-30 14:19:00,99.14,99.15,99.135,99.14,89600000.0
2007-04-30 14:20:00,99.14,99.14,99.09,99.09,227999999.0
2007-04-30 14:21:00,99.09,99.1,99.07,99.08,316300000.0
2007-04-30 14:22:00,99.09,99.1,99.08,99.1,155900000.0
2007-04-30 14:23:00,99.09,99.11,99.09,99.09,454700001.0
2007-04-30 14:24:00,99.09,99.09,99.06,99.065,75800000.0
2007-04-30 14:25:00,99.07,99.08,99.07,99.08,103400000.0
2007-04-30 14:26:00,99.07,99.09,99.07,99.08,216199999.0
2007-04-30 14:27:00,99.09,99.09,99.07,99.07,206000000.0
2007-04-30 14:28:00,99.08,99.09,99.07,99.08,231099998.0
2007-04-30 14:29:00,99.08,99.09,99.05,99.05,161700000.0
2007-04-30 14:30:00,99.04,99.08,99.02,99.05,401300000.0
2007-04-30 14:31:00,99.05,99.11,99.05,99.09,572299997.0
2007-04-30 14:32:00,99.09,99.1,99.07,99.07,440500000.0
2007-04-30 14:33:00,99.07,99.12,99.06,99.11,467699995.0
2007-04-30 14:34:00,99.11,99.14,99.11,99.13,222699998.0
2007-04-30 14:35:00,99.13,99.14,99.1,99.1,221500000.0
2007-04-30 14:36:00,99.1,99.13,99.09,99.13,103699999.0
2007-04-30 14:37:00,99.13,99.14,99.1,99.14,156699999.0
2007-04-30 14:38:00,99.135,99.16,99.13,99.16,140000000.0
2007-04-30 14:39:00,99.15,99.16,99.12,99.12,160800000.0
2007-04-30 14:40:00,99.12,99.12,99.1,99.11,187900001.0
2007-04-30 14:41:00,99.11,99.13,99.11,99.12,210199999.0
2007-04-30 14:42:00,99.12,99.13,99.11,99.11,65600000.0
2007-04-30 14:43:00,99.11,99.14,99.105,99.12,381300000.0
2007-04-30 14:44:00,99.12,99.14,99.12,99.14,180800000.0
2007-04-30 14:45:00,99.14,99.14,99.13,99.13,33500001.0
2007-04-30 14:46:00,99.12,99.14,99.11,99.14,144399997.0
2007-04-30 14:47:00,99.14,99.14,99.12,99.12,57600000.0
2007-04-30 14:48:00,99.14,99.14,99.1,99.13,535600004.0
2007-04-30 14:49:00,99.14,99.19,99.13,99.19,490200001.0
2007-04-30 14:50:00,99.19,99.2,99.17,99.17,428300001.0
2007-04-30 14:51:00,99.17,99.17,99.14,99.16,477200001.0
2007-04-30 14:52:00,99.155,99.18,99.15,99.18,357100000.0
2007-04-30 14:53:00,99.17,99.2,99.16,99.185,576699999.0
2007-04-30 14:54:00,99.19,99.2,99.17,99.2,449600000.0
2007-04-30 14:55:00,99.2,99.2,99.17,99.2,255900000.0
2007-04-30 14:56:00,99.21,99.21,99.18,99.19,270299999.0
2007-04-30 14:57:00,99.18,99.21,99.16,99.21,178399998.0
2007-04-30 14:58:00,99.205,99.21,99.2,99.21,68700000.0
2007-04-30 14:59:00,99.21,99.21,99.17,99.19,450299997.0
2007-04-30 15:00:00,99.19,99.21,99.19,99.21,34400000.0
2007-04-30 15:01:00,99.2,99.22,99.2,99.2,89500001.0
2007-04-30 15:02:00,99.2,99.23,99.2,99.23,108000000.0
2007-04-30 15:03:00,99.23,99.23,99.21,99.21,64800000.0
2007-04-30 15:04:00,99.21,99.23,99.21,99.23,34400000.0
2007-04-30 15:05:00,99.22,99.24,99.21,99.21,400499998.0
2007-04-30 15:06:00,99.2,99.21,99.15,99.15,339800000.0
2007-04-30 15:07:00,99.14,99.18,99.14,99.18,168900000.0
2007-04-30 15:08:00,99.18,99.2,99.16,99.18,315000000.0
2007-04-30 15:09:00,99.18,99.18,99.16,99.16,180000000.0
2007-04-30 15:10:00,99.16,99.17,99.15,99.15,54400000.0
2007-04-30 15:11:00,99.15,99.16,99.13,99.15,404600000.0
2007-04-30 15:12:00,99.15,99.16,99.14,99.16,130400000.0
2007-04-30 15:13:00,99.16,99.17,99.16,99.17,194999999.0
2007-04-30 15:14:00,99.17,99.18,99.16,99.18,188700000.0
2007-04-30 15:15:00,99.18,99.18,99.16,99.17,235200002.0
2007-04-30 15:16:00,99.17,99.19,99.17,99.18,111299998.0
2007-04-30 15:17:00,99.18,99.2,99.18,99.2,196399995.0
2007-04-30 15:18:00,99.21,99.22,99.21,99.21,280800000.0
2007-04-30 15:19:00,99.21,99.21,99.2,99.2,73600000.0
2007-04-30 15:20:00,99.2,99.21,99.19,99.205,216800000.0
2007-04-30 15:21:00,99.205,99.22,99.2,99.21,330199999.0
2007-04-30 15:22:00,99.21,99.21,99.19,99.2,81600000.0
2007-04-30 15:23:00,99.2,99.21,99.2,99.2,161799995.0
2007-04-30 15:24:00,99.2,99.22,99.2,99.2,173600000.0
2007-04-30 15:25:00,99.2,99.22,99.19,99.19,258200000.0
2007-04-30 15:26:00,99.21,99.22,99.19,99.22,138600000.0
2007-04-30 15:27:00,99.22,99.23,99.2,99.21,346699998.0
2007-04-30 15:28:00,99.21,99.22,99.2,99.21,217500001.0
2007-04-30 15:29:00,99.21,99.23,99.2,99.21,543399999.0
2007-04-30 15:30:00,99.21,99.23,99.21,99.22,238900001.0
2007-04-30 15:31:00,99.22,99.23,99.21,99.23,172000000.0
2007-04-30 15:32:00,99.22,99.23,99.2,99.21,327200000.0
2007-04-30 15:33:00,99.22,99.24,99.21,99.24,257400000.0
2007-04-30 15:34:00,99.24,99.24,99.21,99.22,171700000.0
2007-04-30 15:35:00,99.22,99.22,99.19,99.2,99200000.0
2007-04-30 15:36:00,99.2,99.22,99.2,99.2,188000000.0
2007-04-30 15:37:00,99.2,99.2,99.17,99.17,322400000.0
2007-04-30 15:38:00,99.17,99.18,99.15,99.18,431100000.0
2007-04-30 15:39:00,99.18,99.19,99.16,99.19,322999998.0
2007-04-30 15:40:00,99.19,99.2,99.17,99.19,217399997.0
2007-04-30 15:41:00,99.19,99.21,99.17,99.19,183800001.0
2007-04-30 15:42:00,99.19,99.19,99.15,99.17,186799998.0
2007-04-30 15:43:00,99.17,99.21,99.13,99.2,217600000.0
2007-04-30 15:44:00,99.2,99.22,99.18,99.21,341800000.0
2007-04-30 15:45:00,99.21,99.22,99.2,99.21,256500000.0
2007-04-30 15:46:00,99.21,99.22,99.2,99.22,118200000.0
2007-04-30 15:47:00,99.22,99.22,99.18,99.18,222100000.0
2007-04-30 15:48:00,99.18,99.18,99.15,99.18,186300000.0
2007-04-30 15:49:00,99.18,99.21,99.18,99.2,237000001.0
2007-04-30 15:50:00,99.2,99.23,99.18,99.18,401100000.0
2007-04-30 15:51:00,99.19,99.2,99.18,99.195,202400000.0
2007-04-30 15:52:00,99.2,99.21,99.18,99.2,199600001.0
2007-04-30 15:53:00,99.2,99.22,99.2,99.22,263500000.0
2007-04-30 15:54:00,99.22,99.235,99.2,99.21,484300002.0
2007-04-30 15:55:00,99.2,99.21,99.185,99.21,206200002.0
2007-04-30 15:56:00,99.21,99.24,99.18,99.23,343600000.0
2007-04-30 15:57:00,99.23,99.23,99.2,99.23,280300002.0
2007-04-30 15:58:00,99.22,99.26,99.22,99.25,637299997.0
2007-04-30 15:59:00,99.25,99.28,99.23,99.23,156300000.0
2007-04-30 16:00:00,99.24,99.29,99.21,99.28,382300000.0
2007-04-30 16:01:00,99.28,99.28,99.235,99.24,222800003.0
2007-04-30 16:02:00,99.24,99.26,99.24,99.24,176700000.0
2007-04-30 16:03:00,99.25,99.26,99.23,99.26,238300001.0
2007-04-30 16:04:00,99.26,99.28,99.25,99.26,301800001.0
2007-04-30 16:05:00,99.25,99.26,99.245,99.26,172400000.0
2007-04-30 16:06:00,99.26,99.26,99.22,99.24,277799999.0
2007-04-30 16:07:00,99.24,99.25,99.22,99.24,236800001.0
2007-04-30 16:08:00,99.25,99.27,99.24,99.27,276800001.0
2007-04-30 16:09:00,99.26,99.26,99.22,99.22,310100001.0
2007-04-30 16:10:00,99.22,99.23,99.19,99.2,339499999.0
2007-04-30 16:11:00,99.2,99.21,99.19,99.19,295300004.0
2007-04-30 16:12:00,99.18,99.19,99.16,99.17,774499998.0
2007-04-30 16:13:00,99.17,99.2,99.17,99.18,295099999.0
2007-04-30 16:14:00,99.18,99.21,99.18,99.19,485900004.0
2007-04-30 16:15:00,99.19,99.2,99.17,99.185,353200000.0
2007-04-30 16:16:00,99.19,99.19,99.15,99.17,701999999.0
2007-04-30 16:17:00,99.17,99.18,99.15,99.17,377999998.0
2007-04-30 16:18:00,99.16,99.18,99.14,99.155,846300002.0
2007-04-30 16:19:00,99.16,99.22,99.15,99.22,354000000.0
2007-04-30 16:20:00,99.2,99.22,99.19,99.22,694600000.0
2007-04-30 16:21:00,99.21,99.22,99.19,99.2,496599997.0
2007-04-30 16:22:00,99.21,99.22,99.2,99.2,147200000.0
2007-04-30 16:23:00,99.2,99.22,99.2,99.215,360800003.0
2007-04-30 16:24:00,99.22,99.23,99.21,99.22,360100000.0
2007-04-30 16:25:00,99.22,99.24,99.21,99.22,229200005.0
2007-04-30 16:26:00,99.22,99.24,99.21,99.23,336300000.0
2007-04-30 16:27:00,99.24,99.25,99.225,99.24,143100000.0
2007-04-30 16:28:00,99.24,99.24,99.23,99.24,69600000.0
2007-04-30 16:29:00,99.24,99.26,99.22,99.245,428300000.0
2007-04-30 16:30:00,99.245,99.26,99.22,99.24,523300005.0
2007-04-30 16:31:00,99.24,99.24,99.21,99.24,628400002.0
2007-04-30 16:32:00,99.25,99.27,99.24,99.24,300699999.0
2007-04-30 16:33:00,99.24,99.25,99.23,99.24,238699999.0
2007-04-30 16:34:00,99.26,99.26,99.22,99.23,602799993.0
2007-04-30 16:35:00,99.23,99.25,99.22,99.23,316499997.0
2007-04-30 16:36:00,99.24,99.25,99.205,99.22,561000002.0
2007-04-30 16:37:00,99.22,99.23,99.19,99.21,433300000.0
2007-04-30 16:38:00,99.22,99.22,99.15,99.16,871900004.0
2007-04-30 16:39:00,99.15,99.19,99.15,99.15,245700006.0
2007-04-30 16:40:00,99.15,99.18,99.15,99.16,200300001.0
2007-04-30 16:41:00,99.18,99.21,99.17,99.2,420500000.0
2007-04-30 16:42:00,99.2,99.21,99.2,99.2,175800000.0
2007-04-30 16:43:00,99.2,99.23,99.2,99.23,260000000.0
2007-04-30 16:44:00,99.23,99.24,99.22,99.23,166199999.0
2007-04-30 16:45:00,99.225,99.26,99.225,99.255,380200000.0
2007-04-30 16:46:00,99.26,99.28,99.22,99.22,397100002.0
2007-04-30 16:47:00,99.22,99.24,99.21,99.21,204599998.0
2007-04-30 16:48:00,99.2,99.23,99.2,99.22,306300001.0
2007-04-30 16:49:00,99.21,99.23,99.21,99.22,68000000.0
2007-04-30 16:50:00,99.22,99.23,99.2,99.22,376400004.0
2007-04-30 16:51:00,99.21,99.23,99.21,99.22,392699999.0
2007-04-30 16:52:00,99.23,99.27,99.19,99.255,409100002.0
2007-04-30 16:53:00,99.26,99.29,99.26,99.27,287300000.0
2007-04-30 16:54:00,99.26,99.28,99.25,99.27,601700000.0
2007-04-30 16:55:00,99.27,99.3,99.25,99.29,608000000.0
2007-04-30 16:56:00,99.29,99.32,99.29,99.32,348200000.0
2007-04-30 16:57:00,99.31,99.33,99.3,99.31,474999997.0
2007-04-30 16:58:00,99.31,99.36,99.29,99.34,914800003.0
2007-04-30 16:59:00,99.35,99.47,99.34,99.465,795300002.0
2007-04-30 17:00:00,99.46,99.47,99.38,99.39,603100000.0
2007-04-30 17:01:00,99.39,99.39,99.36,99.375,695799996.0
2007-04-30 17:02:00,99.38,99.41,99.375,99.39,302100001.0
2007-04-30 17:03:00,99.395,99.4,99.38,99.39,331500001.0
2007-04-30 17:04:00,99.39,99.43,99.39,99.43,259899998.0
2007-04-30 17:05:00,99.42,99.42,99.34,99.36,619900002.0
2007-04-30 17:06:00,99.36,99.42,99.36,99.41,913699998.0
2007-04-30 17:07:00,99.415,99.43,99.4,99.42,316100000.0
2007-04-30 17:08:00,99.42,99.43,99.39,99.395,441999998.0
2007-04-30 17:09:00,99.4,99.41,99.39,99.39,582300005.0
2007-04-30 17:10:00,99.39,99.39,99.37,99.38,848500010.0
2007-04-30 17:11:00,99.38,99.4,99.38,99.4,886500002.0
2007-04-30 17:12:00,99.395,99.41,99.38,99.39,463800001.0
2007-04-30 17:13:00,99.39,99.41,99.38,99.4,462299998.0
2007-04-30 17:14:00,99.39,99.42,99.39,99.4,604299996.0
2007-04-30 17:15:00,99.4,99.44,99.4,99.42,516399999.0
2007-04-30 17:16:00,99.42,99.43,99.41,99.41,235200000.0
2007-04-30 17:17:00,99.41,99.42,99.4,99.41,300100001.0
2007-04-30 17:18:00,99.41,99.43,99.38,99.43,641000001.0
2007-04-30 17:19:00,99.43,99.43,99.39,99.39,377900006.0
2007-04-30 17:20:00,99.4,99.41,99.39,99.39,244599998.0
2007-04-30 17:21:00,99.39,99.41,99.39,99.39,279800002.0
2007-04-30 17:22:00,99.39,99.39,99.37,99.38,223200000.0
2007-04-30 17:23:00,99.385,99.4,99.37,99.39,397100000.0
2007-04-30 17:24:00,99.38,99.41,99.38,99.4,330700002.0
2007-04-30 17:25:00,99.395,99.4,99.37,99.38,555000000.0
2007-04-30 17:26:00,99.385,99.39,99.36,99.36,386900004.0
2007-04-30 17:27:00,99.36,99.37,99.35,99.35,395000001.0
2007-04-30 17:28:00,99.35,99.36,99.34,99.34,372800000.0
2007-04-30 17:29:00,99.34,99.36,99.33,99.36,425600003.0
2007-04-30 17:30:00,99.36,99.37,99.35,99.36,478200002.0
2007-04-30 17:31:00,99.36,99.38,99.36,99.38,562500006.0
2007-04-30 17:32:00,99.38,99.38,99.35,99.36,630999998.0
2007-04-30 17:33:00,99.36,99.37,99.35,99.35,278600001.0
2007-04-30 17:34:00,99.35,99.36,99.34,99.36,308000000.0
2007-04-30 17:35:00,99.37,99.37,99.34,99.35,312900000.0
2007-04-30 17:36:00,99.33,99.34,99.32,99.34,322099998.0
2007-04-30 17:37:00,99.34,99.35,99.32,99.33,405300001.0
2007-04-30 17:38:00,99.33,99.35,99.33,99.33,370500000.0
2007-04-30 17:39:00,99.34,99.35,99.33,99.35,224000000.0
2007-04-30 17:40:00,99.35,99.39,99.34,99.39,618700006.0
2007-04-30 17:41:00,99.39,99.39,99.37,99.37,95200000.0
2007-04-30 17:42:00,99.37,99.38,99.36,99.36,219200000.0
2007-04-30 17:43:00,99.37,99.39,99.37,99.38,349800000.0
2007-04-30 17:44:00,99.38,99.39,99.37,99.37,394000003.0
2007-04-30 17:45:00,99.38,99.4,99.38,99.39,179200000.0
2007-04-30 17:46:00,99.39,99.42,99.39,99.42,197700000.0
2007-04-30 17:47:00,99.42,99.43,99.41,99.41,208800000.0
2007-04-30 17:48:00,99.42,99.43,99.415,99.42,45600000.0
2007-04-30 17:49:00,99.43,99.43,99.41,99.42,203200000.0
2007-04-30 17:50:00,99.42,99.425,99.395,99.425,401400005.0
2007-04-30 17:51:00,99.42,99.485,99.42,99.48,470100000.0
2007-04-30 17:52:00,99.48,99.48,99.435,99.435,467699998.0
2007-04-30 17:53:00,99.44,99.44,99.42,99.44,502100001.0
2007-04-30 17:54:00,99.435,99.44,99.41,99.42,522600002.0
2007-04-30 17:55:00,99.42,99.44,99.42,99.43,281999997.0
2007-04-30 17:56:00,99.425,99.425,99.42,99.42,48000000.0
2007-04-30 17:57:00,99.43,99.43,99.41,99.41,52800000.0
2007-04-30 17:58:00,99.41,99.42,99.4,99.41,197600000.0
2007-04-30 17:59:00,99.4,99.43,99.4,99.42,389400004.0
2007-04-30 18:00:00,99.42,99.43,99.41,99.43,226400003.0
2007-04-30 18:01:00,99.43,99.44,99.42,99.435,175200000.0
2007-04-30 18:02:00,99.425,99.425,99.41,99.41,299200000.0
2007-04-30 18:03:00,99.41,99.42,99.4,99.4,191200000.0
2007-04-30 18:04:00,99.4,99.41,99.38,99.395,99900000.0
2007-04-30 18:05:00,99.38,99.4,99.36,99.385,441100001.0
2007-04-30 18:06:00,99.37,99.39,99.35,99.355,465599997.0
2007-04-30 18:07:00,99.36,99.36,99.33,99.35,354399998.0
2007-04-30 18:08:00,99.35,99.35,99.33,99.33,292800000.0
2007-04-30 18:09:00,99.34,99.35,99.33,99.33,250400000.0
2007-04-30 18:10:00,99.33,99.35,99.32,99.335,436100000.0
2007-04-30 18:11:00,99.335,99.35,99.32,99.35,351999999.0
2007-04-30 18:12:00,99.35,99.355,99.33,99.35,267400000.0
2007-04-30 18:13:00,99.35,99.35,99.34,99.34,252800000.0
2007-04-30 18:14:00,99.35,99.35,99.33,99.33,288000000.0
2007-04-30 18:15:00,99.33,99.34,99.33,99.34,299200000.0
2007-04-30 18:16:00,99.34,99.36,99.33,99.33,235100000.0
2007-04-30 18:17:00,99.33,99.36,99.33,99.36,414499998.0
2007-04-30 18:18:00,99.36,99.365,99.33,99.365,232000000.0
2007-04-30 18:19:00,99.365,99.365,99.34,99.35,214500001.0
2007-04-30 18:20:00,99.35,99.36,99.35,99.36,141600000.0
2007-04-30 18:21:00,99.36,99.37,99.35,99.35,143900000.0
2007-04-30 18:22:00,99.35,99.35,99.34,99.34,118400000.0
2007-04-30 18:23:00,99.34,99.34,99.33,99.33,114400000.0
2007-04-30 18:24:00,99.33,99.35,99.325,99.34,133400000.0
2007-04-30 18:25:00,99.34,99.35,99.32,99.32,315899999.0
2007-04-30 18:26:00,99.32,99.325,99.32,99.325,105600000.0
2007-04-30 18:27:00,99.325,99.34,99.31,99.34,263200000.0
2007-04-30 18:28:00,99.34,99.34,99.335,99.34,256800000.0
2007-04-30 18:29:00,99.34,99.35,99.33,99.35,143200000.0
2007-04-30 18:30:00,99.35,99.35,99.33,99.35,340400002.0
2007-04-30 18:31:00,99.35,99.35,99.33,99.34,369499998.0
2007-04-30 18:32:00,99.34,99.34,99.32,99.325,156800000.0
2007-04-30 18:33:00,99.32,99.33,99.3,99.3,392800000.0
2007-04-30 18:34:00,99.29,99.31,99.29,99.295,519399999.0
2007-04-30 18:35:00,99.3,99.3,99.28,99.29,104800000.0
2007-04-30 18:36:00,99.29,99.29,99.27,99.27,191500000.0
2007-04-30 18:37:00,99.29,99.29,99.275,99.29,83300000.0
2007-04-30 18:38:00,99.28,99.28,99.28,99.28,43200000.0
2007-04-30 18:39:00,99.28,99.29,99.275,99.29,34000000.0
2007-04-30 18:40:00,99.29,99.29,99.28,99.285,67800000.0
2007-04-30 18:41:00,99.286,99.286,99.212,99.212,128900000.0
2007-04-30 18:42:00,99.29,99.31,99.29,99.29,198200000.0
2007-04-30 18:43:00,99.3,99.31,99.3,99.31,78800000.0
2007-04-30 18:44:00,99.32,99.34,99.32,99.33,235900000.0
2007-04-30 18:45:00,99.33,99.33,99.33,99.33,20000000.0
2007-04-30 18:46:00,99.33,99.33,99.32,99.32,224000000.0
2007-04-30 18:47:00,99.32,99.33,99.32,99.33,122400000.0
2007-04-30 18:48:00,99.33,99.33,99.33,99.33,17600000.0
2007-04-30 18:49:00,99.33,99.34,99.32,99.34,134600000.0
2007-04-30 18:50:00,99.34,99.34,99.33,99.33,83200000.0
2007-04-30 18:51:00,99.33,99.37,99.32,99.34,708899998.0
2007-04-30 18:52:00,99.335,99.34,99.325,99.33,132000000.0
2007-04-30 18:53:00,99.33,99.33,99.32,99.33,172800000.0
2007-04-30 18:54:00,99.33,99.34,99.33,99.34,36000000.0
2007-04-30 18:55:00,99.34,99.34,99.33,99.33,122400000.0
2007-04-30 18:56:00,99.32,99.32,99.3,99.31,297500000.0
2007-04-30 18:57:00,99.31,99.33,99.3,99.31,416300001.0
2007-04-30 18:58:00,99.32,99.32,99.31,99.32,106400000.0
2007-04-30 18:59:00,99.31,99.31,99.29,99.3,284700004.0
2007-04-30 19:00:00,99.3,99.32,99.295,99.315,260800000.0
2007-04-30 19:01:00,99.31,99.32,99.29,99.3,378300003.0
2007-04-30 19:02:00,99.3,99.31,99.3,99.3,96800000.0
2007-04-30 19:03:00,99.3,99.31,99.27,99.28,308800000.0
2007-04-30 19:04:00,99.28,99.28,99.26,99.27,130400000.0
2007-04-30 19:05:00,99.27,99.27,99.27,99.27,11200000.0
2007-04-30 19:06:00,99.28,99.28,99.27,99.28,116000000.0
2007-04-30 19:07:00,99.28,99.305,99.28,99.28,271200000.0
2007-04-30 19:08:00,99.28,99.28,99.28,99.28,7200000.0
2007-04-30 19:09:00,99.28,99.28,99.27,99.27,29600000.0
2007-04-30 19:10:00,99.27,99.28,99.26,99.26,367200000.0
2007-04-30 19:11:00,99.26,99.27,99.255,99.27,265000000.0
2007-04-30 19:12:00,99.27,99.27,99.25,99.25,142100000.0
2007-04-30 19:13:00,99.25,99.26,99.25,99.26,124000000.0
2007-04-30 19:14:00,99.26,99.265,99.23,99.24,379900000.0
2007-04-30 19:15:00,99.24,99.245,99.23,99.24,384700000.0
2007-04-30 19:16:00,99.235,99.25,99.22,99.235,438399998.0
2007-04-30 19:17:00,99.24,99.27,99.24,99.26,222900002.0
2007-04-30 19:18:00,99.27,99.27,99.24,99.25,332600002.0
2007-04-30 19:19:00,99.25,99.26,99.24,99.26,183000001.0
2007-04-30 19:20:00,99.26,99.27,99.255,99.27,67900000.0
2007-04-30 19:21:00,99.25,99.28,99.25,99.27,141499999.0
2007-04-30 19:22:00,99.27,99.3,99.27,99.3,78400000.0
2007-04-30 19:23:00,99.3,99.34,99.29,99.33,503500000.0
2007-04-30 19:24:00,99.325,99.33,99.29,99.32,862799999.0
2007-04-30 19:25:00,99.32,99.32,99.31,99.31,105600001.0
2007-04-30 19:26:00,99.31,99.31,99.31,99.31,36000000.0
2007-04-30 19:27:00,99.32,99.32,99.28,99.28,158200000.0
2007-04-30 19:28:00,99.29,99.3,99.28,99.29,146400000.0
2007-04-30 19:29:00,99.285,99.29,99.28,99.29,65600000.0
2007-04-30 19:30:00,99.29,99.31,99.27,99.3,231300002.0
2007-04-30 19:31:00,99.3,99.31,99.295,99.31,99200000.0
2007-04-30 19:32:00,99.31,99.31,99.3,99.31,108100001.0
2007-04-30 19:33:00,99.31,99.31,99.29,99.3,122400000.0
2007-04-30 19:34:00,99.3,99.31,99.3,99.3,68900000.0
2007-04-30 19:35:00,99.31,99.32,99.29,99.31,294400000.0
2007-04-30 19:36:00,99.31,99.32,99.29,99.31,333100000.0
2007-04-30 19:37:00,99.31,99.33,99.285,99.32,210200001.0
2007-04-30 19:38:00,99.32,99.32,99.295,99.3,430700000.0
2007-04-30 19:39:00,99.3,99.33,99.3,99.31,335500002.0
2007-04-30 19:40:00,99.31,99.31,99.29,99.29,296800000.0
2007-04-30 19:41:00,99.29,99.31,99.28,99.31,249600000.0
2007-04-30 19:42:00,99.32,99.32,99.31,99.32,80800000.0
2007-04-30 19:43:00,99.32,99.33,99.31,99.32,315899997.0
2007-04-30 19:44:00,99.32,99.33,99.3,99.31,168399999.0
2007-04-30 19:45:00,99.31,99.31,99.3,99.3,123200000.0
2007-04-30 19:46:00,99.3,99.3,99.27,99.29,669900001.0
2007-04-30 19:47:00,99.29,99.29,99.28,99.28,169600000.0
2007-04-30 19:48:00,99.29,99.29,99.27,99.28,98700000.0
2007-04-30 19:49:00,99.28,99.28,99.27,99.28,91200000.0
2007-04-30 19:50:00,99.28,99.29,99.28,99.29,18400000.0
2007-04-30 19:51:00,99.28,99.29,99.28,99.29,188800000.0
2007-04-30 19:52:00,99.29,99.3,99.29,99.3,282400000.0
2007-04-30 19:53:00,99.3,99.31,99.29,99.295,143300001.0
2007-04-30 19:54:00,99.31,99.31,99.28,99.3,294900001.0
2007-04-30 19:55:00,99.3,99.31,99.3,99.31,20500000.0
2007-04-30 19:56:00,99.31,99.31,99.3,99.3,135200000.0
2007-04-30 19:57:00,99.305,99.305,99.29,99.29,266799999.0
2007-04-30 19:58:00,99.29,99.295,99.29,99.29,60000000.0
2007-04-30 19:59:00,99.285,99.285,99.28,99.28,116800000.0
2007-04-30 20:00:00,99.28,99.31,99.28,99.29,476399997.0
2007-04-30 20:01:00,99.3,99.31,99.295,99.31,56800000.0
2007-04-30 20:02:00,99.3,99.31,99.3,99.3,47200000.0
2007-04-30 20:03:00,99.3,99.31,99.3,99.3,40800000.0
2007-04-30 20:04:00,99.3,99.33,99.29,99.33,209700002.0
2007-04-30 20:05:00,99.33,99.34,99.32,99.33,184800000.0
2007-04-30 20:06:00,99.281,99.299,99.254,99.299,932299990.0
2007-04-30 20:07:00,99.325,99.34,99.32,99.34,139200000.0
2007-04-30 20:08:00,99.33,99.34,99.33,99.34,54400000.0
2007-04-30 20:09:00,99.34,99.35,99.34,99.34,64800000.0
2007-04-30 20:10:00,99.34,99.34,99.33,99.33,40800000.0
2007-04-30 20:11:00,99.34,99.34,99.32,99.33,119200000.0
2007-04-30 20:12:00,99.33,99.34,99.32,99.32,136800000.0
2007-04-30 20:13:00,99.32,99.33,99.32,99.33,74400000.0
2007-04-30 20:14:00,99.33,99.34,99.33,99.33,96000000.0
2007-04-30 20:15:00,99.33,99.33,99.32,99.33,167200000.0
2007-04-30 20:16:00,99.33,99.33,99.32,99.33,258400000.0
2007-04-30 20:17:00,99.33,99.34,99.325,99.33,105600000.0
2007-04-30 20:18:00,99.34,99.34,99.34,99.34,31200000.0
2007-04-30 20:19:00,99.35,99.36,99.345,99.345,175700000.0
2007-04-30 20:20:00,99.35,99.35,99.35,99.35,42400000.0
2007-04-30 20:21:00,99.36,99.36,99.36,99.36,11200000.0
2007-04-30 20:22:00,99.36,99.36,99.36,99.36,72800000.0
2007-04-30 20:23:00,99.313,99.34,99.287,99.335,54400000.0
2007-04-30 20:24:00,99.36,99.36,99.35,99.35,53600000.0
2007-04-30 20:25:00,99.35,99.35,99.34,99.35,64000000.0
2007-04-30 20:26:00,99.35,99.35,99.34,99.34,68800000.0
2007-04-30 20:27:00,99.35,99.35,99.35,99.35,7800000.0
2007-04-30 20:28:00,99.35,99.35,99.34,99.34,50400000.0
2007-04-30 20:29:00,99.34,99.34,99.33,99.34,76500000.0
2007-04-30 20:30:00,99.34,99.35,99.34,99.35,26400000.0
2007-04-30 20:31:00,99.35,99.37,99.34,99.365,191000000.0
2007-04-30 20:32:00,99.37,99.37,99.36,99.37,107200000.0
2007-04-30 20:33:00,99.37,99.37,99.37,99.37,7200000.0
2007-04-30 20:34:00,99.339,99.35,99.323,99.325,65000000.0
2007-04-30 20:35:00,99.37,99.37,99.37,99.37,8800000.0
2007-04-30 20:36:00,99.37,99.37,99.37,99.37,4800000.0
2007-04-30 20:37:00,99.37,99.37,99.36,99.36,60000000.0
2007-04-30 20:38:00,99.37,99.37,99.35,99.35,172000000.0
2007-04-30 20:39:00,99.35,99.35,99.31,99.315,524600002.0
2007-04-30 20:40:00,99.33,99.34,99.32,99.33,97600000.0
2007-04-30 20:41:00,99.262,99.303,99.257,99.298,5600000.0
2007-04-30 20:42:00,99.33,99.34,99.32,99.34,308700000.0
2007-04-30 20:43:00,99.34,99.35,99.32,99.34,396900002.0
2007-04-30 20:44:00,99.34,99.37,99.34,99.36,111200000.0
2007-04-30 20:45:00,99.35,99.37,99.34,99.34,99200000.0
2007-04-30 20:46:00,99.35,99.35,99.335,99.345,86400000.0
2007-04-30 20:47:00,99.34,99.35,99.34,99.34,89600000.0
2007-04-30 20:48:00,99.34,99.34,99.31,99.34,233100000.0
2007-04-30 20:49:00,99.34,99.34,99.32,99.33,159000002.0
2007-04-30 20:50:00,99.34,99.35,99.335,99.35,182400000.0
2007-04-30 20:51:00,99.35,99.35,99.33,99.34,142200000.0
2007-04-30 20:52:00,99.34,99.35,99.33,99.33,180600000.0
2007-04-30 20:53:00,99.325,99.325,99.31,99.32,267900001.0
2007-04-30 20:54:00,99.32,99.32,99.29,99.29,194400000.0
2007-04-30 20:55:00,99.295,99.3,99.29,99.29,273600001.0
2007-04-30 20:56:00,99.3,99.3,99.29,99.29,130400000.0
2007-04-30 20:57:00,99.29,99.29,99.29,99.29,18400000.0
2007-04-30 20:58:00,99.3,99.3,99.28,99.29,190400000.0
2007-04-30 20:59:00,99.29,99.29,99.27,99.27,242399999.0
2007-04-30 21:00:00,99.27,99.295,99.27,99.295,150300002.0
2007-04-30 21:01:00,99.3,99.31,99.28,99.29,242800003.0
2007-04-30 21:02:00,99.3,99.3,99.28,99.28,157200002.0
2007-04-30 21:03:00,99.285,99.3,99.285,99.29,61800000.0
2007-04-30 21:04:00,99.29,99.29,99.29,99.29,29600000.0
2007-04-30 21:05:00,99.29,99.3,99.29,99.3,12000000.0
2007-04-30 21:06:00,99.29,99.29,99.25,99.26,298400001.0
2007-04-30 21:07:00,99.26,99.26,99.25,99.26,90700000.0
2007-04-30 21:08:00,99.26,99.29,99.26,99.29,185100003.0
2007-04-30 21:09:00,99.29,99.31,99.27,99.31,385599998.0
2007-04-30 21:10:00,99.29,99.36,99.29,99.34,306399998.0
2007-04-30 21:11:00,99.34,99.36,99.34,99.35,313600000.0
2007-04-30 21:12:00,99.35,99.35,99.32,99.34,242299999.0
2007-04-30 21:13:00,99.34,99.34,99.33,99.33,24800000.0
2007-04-30 21:14:00,99.33,99.33,99.33,99.33,12000000.0
2007-04-30 21:15:00,99.34,99.34,99.33,99.33,13600000.0
2007-04-30 21:16:00,99.33,99.33,99.315,99.32,86400001.0
2007-04-30 21:17:00,99.32,99.32,99.29,99.3,303799995.0
2007-04-30 21:18:00,99.295,99.3,99.295,99.3,58400000.0
2007-04-30 21:19:00,99.275,99.296,99.237,99.27,104000000.0
2007-04-30 21:20:00,99.3,99.31,99.3,99.31,12800000.0
2007-04-30 21:21:00,99.3,99.3,99.3,99.3,37500000.0
2007-04-30 21:22:00,99.3,99.31,99.29,99.29,158900003.0
2007-04-30 21:23:00,99.29,99.3,99.29,99.29,93600000.0
2007-04-30 21:24:00,99.29,99.3,99.29,99.3,127900000.0
2007-04-30 21:25:00,99.3,99.3,99.27,99.27,78400000.0
2007-04-30 21:26:00,99.28,99.28,99.26,99.26,13600000.0
2007-04-30 21:27:00,99.26,99.27,99.24,99.25,141000000.0
2007-04-30 21:28:00,99.26,99.26,99.24,99.24,135100001.0
2007-04-30 21:29:00,99.25,99.25,99.24,99.25,66100000.0
2007-04-30 21:30:00,99.25,99.25,99.24,99.245,42100000.0
2007-04-30 21:31:00,99.25,99.25,99.24,99.24,36800000.0
2007-04-30 21:32:00,99.24,99.25,99.22,99.24,140399999.0
2007-04-30 21:33:00,99.24,99.25,99.24,99.24,117500001.0
2007-04-30 21:34:00,99.26,99.26,99.245,99.25,77800000.0
2007-04-30 21:35:00,99.25,99.26,99.25,99.26,28800000.0
2007-04-30 21:36:00,99.25,99.26,99.25,99.26,92800000.0
2007-04-30 21:37:00,99.255,99.255,99.255,99.255,12800000.0
2007-04-30 21:38:00,99.26,99.27,99.26,99.26,84000000.0
2007-04-30 21:39:00,99.26,99.26,99.25,99.26,56000000.0
2007-04-30 21:40:00,99.26,99.26,99.24,99.24,206700001.0
2007-04-30 21:41:00,99.25,99.26,99.25,99.26,83200000.0
2007-04-30 21:42:00,99.27,99.27,99.24,99.25,111200001.0
2007-04-30 21:43:00,99.255,99.26,99.23,99.235,232200003.0
2007-04-30 21:44:00,99.245,99.26,99.23,99.26,127199999.0
2007-04-30 21:45:00,99.26,99.26,99.25,99.26,144000000.0
2007-04-30 21:46:00,99.26,99.26,99.24,99.24,247200000.0
2007-04-30 21:47:00,99.24,99.25,99.23,99.23,159200000.0
2007-04-30 21:48:00,99.24,99.24,99.23,99.23,49600000.0
2007-04-30 21:49:00,99.23,99.24,99.22,99.22,153499999.0
2007-04-30 21:50:00,99.22,99.24,99.22,99.23,283400001.0
2007-04-30 21:51:00,99.24,99.24,99.23,99.23,147200000.0
2007-04-30 21:52:00,99.23,99.24,99.22,99.24,302300001.0
2007-04-30 21:53:00,99.24,99.24,99.23,99.23,52000000.0
2007-04-30 21:54:00,99.24,99.24,99.23,99.23,55000000.0
2007-04-30 21:55:00,99.24,99.24,99.24,99.24,15000000.0
2007-04-30 21:56:00,99.189,99.215,99.172,99.205,157500002.0
2007-04-30 21:57:00,99.24,99.24,99.24,99.24,11200000.0
2007-04-30 21:58:00,99.24,99.24,99.23,99.23,155800000.0
2007-04-30 21:59:00,99.23,99.24,99.225,99.225,77600000.0
2007-04-30 22:00:00,99.215,99.23,99.19,99.2,496800005.0
2007-04-30 22:01:00,99.2,99.2,99.185,99.2,312600001.0
2007-04-30 22:02:00,99.195,99.22,99.17,99.21,254400000.0
2007-04-30 22:03:00,99.21,99.21,99.17,99.175,335500000.0
2007-04-30 22:04:00,99.18,99.18,99.16,99.165,419900005.0
2007-04-30 22:05:00,99.18,99.18,99.18,99.18,2400000.0
2007-04-30 22:06:00,99.18,99.18,99.17,99.18,50400001.0
2007-04-30 22:07:00,99.18,99.18,99.18,99.18,47199999.0
2007-04-30 22:08:00,99.18,99.18,99.175,99.175,81600000.0
2007-04-30 22:09:00,99.18,99.18,99.16,99.17,103999999.0
2007-04-30 22:10:00,99.17,99.17,99.16,99.16,19200000.0
2007-04-30 22:11:00,99.16,99.16,99.13,99.14,127999997.0
2007-04-30 22:12:00,99.14,99.17,99.135,99.17,118100000.0
2007-04-30 22:13:00,99.17,99.17,99.16,99.16,22399999.0
2007-04-30 22:14:00,99.17,99.17,99.17,99.17,4800000.0
2007-04-30 22:15:00,99.17,99.17,99.16,99.16,101599998.0
2007-04-30 22:16:00,99.18,99.18,99.17,99.17,15200000.0
2007-04-30 22:17:00,99.17,99.17,99.17,99.17,2400000.0
2007-04-30 22:18:00,99.17,99.17,99.17,99.17,3200000.0
2007-04-30 22:19:00,99.17,99.17,99.16,99.16,8800000.0
2007-04-30 22:20:00,99.16,99.18,99.16,99.17,115400000.0
2007-04-30 22:21:00,99.18,99.19,99.16,99.19,173599999.0
2007-04-30 22:22:00,99.2,99.2,99.17,99.19,94400000.0
2007-04-30 22:23:00,99.19,99.19,99.19,99.19,4800000.0
2007-04-30 22:24:00,99.19,99.2,99.19,99.19,112799999.0
2007-04-30 22:25:00,99.2,99.22,99.2,99.22,159199998.0
2007-04-30 22:26:00,99.22,99.23,99.22,99.23,27200000.0
2007-04-30 22:27:00,99.23,99.23,99.225,99.225,24000000.0
2007-04-30 22:28:00,99.23,99.23,99.21,99.22,53600000.0
2007-04-30 22:29:00,99.22,99.22,99.22,99.22,60800000.0
2007-04-30 22:30:00,99.22,99.22,99.2,99.2,166400000.0
2007-04-30 22:31:00,99.2,99.2,99.18,99.195,192699999.0
2007-04-30 22:32:00,99.2,99.21,99.2,99.21,15200000.0
2007-04-30 22:33:00,99.21,99.225,99.21,99.225,74700000.0
2007-04-30 22:34:00,99.225,99.24,99.225,99.23,75999999.0
2007-04-30 22:35:00,99.23,99.23,99.21,99.23,85500000.0
2007-04-30 22:36:00,99.23,99.23,99.22,99.22,23200000.0
2007-04-30 22:37:00,99.22,99.22,99.21,99.21,6400000.0
2007-04-30 22:38:00,99.21,99.21,99.21,99.21,6400000.0
2007-04-30 22:39:00,99.2,99.2,99.18,99.2,115200000.0
2007-04-30 22:40:00,99.2,99.2,99.19,99.2,160000000.0
2007-04-30 22:41:00,99.2,99.21,99.2,99.21,63200000.0
2007-04-30 22:42:00,99.21,99.21,99.19,99.19,262400001.0
2007-04-30 22:43:00,99.21,99.21,99.2,99.21,36500000.0
2007-04-30 22:44:00,99.177,99.186,99.159,99.175,109100000.0
2007-04-30 22:45:00,99.21,99.21,99.18,99.19,104800000.0
2007-04-30 22:46:00,99.19,99.2,99.19,99.2,263999999.0
2007-04-30 22:47:00,99.2,99.2,99.12,99.14,439000008.0
2007-04-30 22:48:00,99.14,99.14,99.14,99.14,21600000.0
2007-04-30 22:49:00,99.14,99.17,99.14,99.17,217700001.0
2007-04-30 22:50:00,99.165,99.17,99.15,99.165,98400000.0
2007-04-30 22:51:00,99.17,99.17,99.15,99.165,134400000.0
2007-04-30 22:52:00,99.165,99.19,99.16,99.19,248799998.0
2007-04-30 22:53:00,99.19,99.19,99.17,99.18,184900000.0
2007-04-30 22:54:00,99.18,99.19,99.18,99.19,104800000.0
2007-04-30 22:55:00,99.19,99.2,99.19,99.2,64000000.0
2007-04-30 22:56:00,99.21,99.21,99.18,99.195,171800000.0
2007-04-30 22:57:00,99.195,99.2,99.18,99.2,84600000.0
2007-04-30 22:58:00,99.2,99.2,99.19,99.19,97600000.0
2007-04-30 22:59:00,99.2,99.2,99.17,99.18,93200003.0
2007-04-30 23:00:00,99.19,99.19,99.03,99.04,226199997.0
2007-04-30 23:01:00,99.03,99.08,99.03,99.08,120699998.0
2007-04-30 23:02:00,99.07,99.1,99.07,99.08,131199999.0
2007-04-30 23:03:00,99.1,99.11,99.1,99.1,113400000.0
2007-04-30 23:04:00,99.12,99.12,99.12,99.12,20000000.0
2007-04-30 23:05:00,99.12,99.16,99.1,99.16,480700001.0
2007-04-30 23:06:00,99.16,99.19,99.15,99.19,233699997.0
2007-04-30 23:07:00,99.168,99.18,99.168,99.18,19200000.0
2007-04-30 23:08:00,99.17,99.2,99.17,99.2,164600000.0
2007-04-30 23:09:00,99.2,99.21,99.19,99.2,195100000.0
2007-04-30 23:10:00,99.2,99.22,99.18,99.2,85700000.0
2007-04-30 23:11:00,99.2,99.2,99.17,99.19,93400001.0
2007-04-30 23:12:00,99.19,99.19,99.18,99.19,44700000.0
2007-04-30 23:13:00,99.2,99.2,99.17,99.18,102900000.0
2007-04-30 23:14:00,99.18,99.22,99.17,99.2,281500002.0
2007-04-30 23:15:00,99.19,99.2,99.18,99.18,332599995.0
2007-04-30 23:16:00,99.18,99.21,99.18,99.19,363400000.0
2007-04-30 23:17:00,99.2,99.22,99.17,99.21,616399993.0
2007-04-30 23:18:00,99.21,99.275,99.17,99.22,348199995.0
2007-04-30 23:19:00,99.22,99.22,99.22,99.22,10300000.0
2007-04-30 23:20:00,99.22,99.22,99.19,99.21,156299997.0
2007-04-30 23:21:00,99.21,99.21,99.19,99.21,86999998.0
2007-04-30 23:22:00,99.21,99.21,99.19,99.2,198899995.0
2007-04-30 23:23:00,99.173,99.195,99.153,99.172,77100000.0
2007-04-30 23:24:00,99.2,99.2,99.16,99.17,103099999.0
2007-04-30 23:25:00,99.17,99.17,99.1,99.145,316800001.0
2007-04-30 23:26:00,99.15,99.15,99.14,99.14,32000000.0
2007-04-30 23:27:00,99.15,99.15,99.14,99.14,79500000.0
2007-04-30 23:28:00,99.14,99.15,99.14,99.15,74799998.0
2007-04-30 23:29:00,99.15,99.17,99.145,99.15,130799999.0
2007-04-30 23:30:00,99.15,99.16,99.13,99.15,287800000.0
2007-04-30 23:31:00,99.15,99.16,99.15,99.16,40000000.0
2007-04-30 23:32:00,99.16,99.16,99.145,99.15,79200000.0
2007-04-30 23:33:00,99.15,99.16,99.15,99.16,142600004.0
2007-04-30 23:34:00,99.16,99.16,99.16,99.16,19200000.0
2007-04-30 23:35:00,99.15,99.16,99.15,99.16,76400003.0
2007-04-30 23:36:00,99.16,99.16,99.135,99.15,131200000.0
2007-04-30 23:37:00,99.15,99.15,99.1,99.12,245700001.0
2007-04-30 23:38:00,99.125,99.14,99.09,99.13,309900001.0
2007-04-30 23:39:00,99.13,99.13,99.1,99.12,98199999.0
2007-04-30 23:40:00,99.12,99.12,99.1,99.12,115600001.0
2007-04-30 23:41:00,99.1,99.12,99.095,99.095,301199999.0
2007-04-30 23:42:00,99.1,99.1,99.06,99.065,158200001.0
2007-04-30 23:43:00,99.06,99.065,99.05,99.065,121500000.0
2007-04-30 23:44:00,99.055,99.07,99.04,99.05,416399995.0
2007-04-30 23:45:00,99.05,99.05,99.03,99.03,277400000.0
2007-04-30 23:46:00,99.03,99.04,99.03,99.03,213799997.0
2007-04-30 23:47:00,99.04,99.05,99.03,99.05,137699999.0
2007-04-30 23:48:00,99.045,99.06,99.03,99.06,100700001.0
2007-04-30 23:49:00,99.06,99.07,99.04,99.07,120899999.0
2007-04-30 23:50:00,99.065,99.075,99.04,99.04,232199996.0
2007-04-30 23:51:00,99.04,99.04,99.04,99.04,42000000.0
2007-04-30 23:52:00,99.045,99.05,99.02,99.04,77800002.0
2007-04-30 23:53:00,99.04,99.04,99.04,99.04,51500000.0
2007-04-30 23:54:00,99.045,99.05,99.02,99.05,46300001.0
2007-04-30 23:55:00,99.05,99.06,99.05,99.05,122499999.0
2007-04-30 23:56:00,99.05,99.06,99.04,99.06,87999999.0
2007-04-30 23:57:00,99.05,99.06,99.05,99.06,55900000.0
2007-04-30 23:58:00,99.06,99.06,99.06,99.06,40499999.0
2007-04-30 23:59:00,99.07,99.08,99.05,99.06,62300000.0
2007-05-01 00:00:00,99.07,99.08,99.06,99.07,52000000.0
2007-05-01 00:01:00,99.07,99.08,99.05,99.055,120499997.0
2007-05-01 00:02:00,99.07,99.07,99.06,99.06,8000000.0
2007-05-01 00:03:00,99.06,99.06,99.06,99.06,8800000.0
2007-05-01 00:04:00,99.06,99.07,99.06,99.07,45400001.0
2007-05-01 00:05:00,99.07,99.07,99.05,99.05,166700000.0
2007-05-01 00:06:00,99.05,99.05,99.03,99.03,52800000.0
2007-05-01 00:07:00,99.03,99.04,99.03,99.04,9600000.0
2007-05-01 00:08:00,99.04,99.04,99.03,99.03,50100001.0
2007-05-01 00:09:00,99.035,99.04,99.035,99.04,38200000.0
2007-05-01 00:10:00,99.0,99.009,98.981,98.997,48800000.0
2007-05-01 00:11:00,99.04,99.06,99.03,99.06,176600001.0
2007-05-01 00:12:00,99.06,99.06,99.06,99.06,1600000.0
2007-05-01 00:13:00,99.06,99.07,99.06,99.06,86400000.0
2007-05-01 00:14:00,99.08,99.09,99.07,99.08,120600000.0
2007-05-01 00:15:00,99.1,99.1,99.09,99.1,87700001.0
2007-05-01 00:16:00,99.1,99.11,99.07,99.07,196800000.0
2007-05-01 00:17:00,99.07,99.08,99.06,99.08,222500002.0
2007-05-01 00:18:00,99.08,99.1,99.08,99.08,216799999.0
2007-05-01 00:19:00,99.09,99.09,99.09,99.09,31200000.0
2007-05-01 00:20:00,99.095,99.1,99.09,99.1,27200000.0
2007-05-01 00:21:00,99.1,99.11,99.1,99.11,6400000.0
2007-05-01 00:22:00,99.11,99.12,99.09,99.12,54900000.0
2007-05-01 00:23:00,99.11,99.15,99.11,99.15,234699993.0
2007-05-01 00:24:00,99.15,99.15,99.14,99.14,29599999.0
2007-05-01 00:25:00,99.15,99.18,99.14,99.15,396399992.0
2007-05-01 00:26:00,99.16,99.17,99.11,99.13,205599999.0
2007-05-01 00:27:00,99.12,99.13,99.12,99.12,74400003.0
2007-05-01 00:28:00,99.13,99.13,99.12,99.13,36800000.0
2007-05-01 00:29:00,99.13,99.13,99.11,99.12,62899998.0
2007-05-01 00:30:00,99.11,99.11,99.1,99.1,126899999.0
2007-05-01 00:31:00,99.1,99.1,99.1,99.1,12800000.0
2007-05-01 00:32:00,99.1,99.1,99.07,99.08,195300000.0
2007-05-01 00:33:00,99.085,99.1,99.08,99.1,170400000.0
2007-05-01 00:34:00,99.08,99.09,99.075,99.075,73100000.0
2007-05-01 00:35:00,99.08,99.09,99.08,99.09,67100000.0
2007-05-01 00:36:00,99.09,99.1,99.07,99.08,322200000.0
2007-05-01 00:37:00,99.101,99.101,99.032,99.052,72600000.0
2007-05-01 00:38:00,99.1,99.11,99.09,99.11,12800000.0
2007-05-01 00:39:00,99.1,99.11,99.09,99.11,89600000.0
2007-05-01 00:40:00,99.11,99.11,99.1,99.1,21600000.0
2007-05-01 00:41:00,99.082,99.087,99.039,99.079,105600000.0
2007-05-01 00:42:00,99.1,99.1,99.1,99.1,6400000.0
2007-05-01 00:43:00,99.1,99.11,99.08,99.11,85600001.0
2007-05-01 00:44:00,99.11,99.11,99.1,99.1,1600000.0
2007-05-01 00:45:00,99.09,99.09,99.08,99.08,48000000.0
2007-05-01 00:46:00,99.07,99.08,99.07,99.07,158300001.0
2007-05-01 00:47:00,99.07,99.07,99.07,99.07,17600000.0
2007-05-01 00:48:00,99.07,99.07,99.06,99.06,44900000.0
2007-05-01 00:49:00,99.06,99.07,99.06,99.06,56000000.0
2007-05-01 00:50:00,99.06,99.06,99.06,99.06,40000000.0
2007-05-01 00:51:00,99.06,99.06,99.06,99.06,12000000.0
2007-05-01 00:52:00,99.055,99.06,99.045,99.05,81200000.0
2007-05-01 00:53:00,99.045,99.05,99.04,99.05,92699999.0
2007-05-01 00:54:00,99.04,99.07,99.04,99.04,177600000.0
2007-05-01 00:55:00,99.04,99.06,99.03,99.04,167799997.0
2007-05-01 00:56:00,99.04,99.07,99.04,99.05,220199996.0
2007-05-01 00:57:00,99.06,99.07,99.05,99.07,74099999.0
2007-05-01 00:58:00,99.07,99.08,99.06,99.07,39200000.0
2007-05-01 00:59:00,99.08,99.08,99.05,99.05,63099999.0
2007-05-01 01:00:00,99.05,99.05,99.02,99.03,192000002.0
2007-05-01 01:01:00,99.03,99.03,99.03,99.03,17600000.0
2007-05-01 01:02:00,99.035,99.05,99.03,99.04,50300001.0
2007-05-01 01:03:00,99.04,99.06,99.03,99.06,517000018.0
2007-05-01 01:04:00,99.05,99.05,99.04,99.05,94200002.0
2007-05-01 01:05:00,99.045,99.045,99.03,99.04,111100000.0
2007-05-01 01:06:00,99.04,99.06,99.035,99.06,151800002.0
2007-05-01 01:07:00,99.05,99.07,99.05,99.07,97899998.0
2007-05-01 01:08:00,99.07,99.09,99.07,99.09,60800000.0
2007-05-01 01:09:00,99.09,99.09,99.07,99.07,114100002.0
2007-05-01 01:10:00,99.08,99.08,99.05,99.06,129500001.0
2007-05-01 01:11:00,99.07,99.07,99.07,99.07,19200000.0
2007-05-01 01:12:00,99.07,99.07,99.07,99.07,33600000.0
2007-05-01 01:13:00,99.07,99.08,99.07,99.07,83200000.0
2007-05-01 01:14:00,99.07,99.07,99.05,99.06,99899998.0
2007-05-01 01:15:00,99.06,99.07,99.06,99.07,126300000.0
2007-05-01 01:16:00,99.08,99.08,99.07,99.07,38400000.0
2007-05-01 01:17:00,99.07,99.1,99.07,99.1,188199998.0
2007-05-01 01:18:00,99.1,99.11,99.1,99.11,52000000.0
2007-05-01 01:19:00,99.12,99.12,99.12,99.12,4800000.0
2007-05-01 01:20:00,99.13,99.13,99.12,99.12,16800000.0
2007-05-01 01:21:00,99.07,99.081,99.057,99.078,38400000.0
2007-05-01 01:22:00,99.077,99.109,99.068,99.09,55200000.0
2007-05-01 01:23:00,99.086,99.099,99.086,99.087,34400000.0
2007-05-01 01:24:00,99.123,99.123,99.072,99.08,102400000.0
2007-05-01 01:25:00,99.12,99.12,99.12,99.12,1600000.0
2007-05-01 01:26:00,99.11,99.11,99.09,99.09,159200000.0
2007-05-01 01:27:00,99.08,99.08,99.08,99.08,23100000.0
2007-05-01 01:28:00,99.095,99.1,99.07,99.095,88699999.0
2007-05-01 01:29:00,99.09,99.09,99.09,99.09,17900000.0
2007-05-01 01:30:00,99.09,99.11,99.08,99.11,79099998.0
2007-05-01 01:31:00,99.1,99.13,99.1,99.12,290599991.0
2007-05-01 01:32:00,99.13,99.14,99.12,99.13,123700000.0
2007-05-01 01:33:00,99.125,99.13,99.125,99.13,24000000.0
2007-05-01 01:34:00,99.13,99.13,99.13,99.13,5600000.0
2007-05-01 01:35:00,99.12,99.15,99.12,99.15,106400000.0
2007-05-01 01:36:00,99.145,99.16,99.125,99.16,139299999.0
2007-05-01 01:37:00,99.17,99.19,99.17,99.17,77900000.0
2007-05-01 01:38:00,99.17,99.18,99.16,99.17,115199999.0
2007-05-01 01:39:00,99.16,99.16,99.11,99.13,259899999.0
2007-05-01 01:40:00,99.12,99.14,99.12,99.13,44800000.0
2007-05-01 01:41:00,99.13,99.13,99.13,99.13,1600000.0
2007-05-01 01:42:00,99.13,99.13,99.12,99.13,39200000.0
2007-05-01 01:43:00,99.13,99.14,99.12,99.13,132500002.0
2007-05-01 01:44:00,99.13,99.14,99.13,99.14,85600000.0
2007-05-01 01:45:00,99.14,99.15,99.13,99.14,162700003.0
2007-05-01 01:46:00,99.14,99.14,99.08,99.12,190400000.0
2007-05-01 01:47:00,99.104,99.119,99.051,99.066,359699999.0
2007-05-01 01:48:00,99.12,99.13,99.1,99.115,89500000.0
2007-05-01 01:49:00,99.12,99.13,99.11,99.13,17600000.0
2007-05-01 01:50:00,99.13,99.13,99.12,99.12,22400000.0
2007-05-01 01:51:00,99.12,99.12,99.1,99.115,51900000.0
2007-05-01 01:52:00,99.12,99.12,99.12,99.12,12800000.0
2007-05-01 01:53:00,99.11,99.13,99.1,99.11,390300000.0
2007-05-01 01:54:00,99.11,99.115,99.09,99.11,170000000.0
2007-05-01 01:55:00,99.11,99.12,99.1,99.11,387799999.0
2007-05-01 01:56:00,99.1,99.11,99.09,99.1,166100000.0
2007-05-01 01:57:00,99.1,99.11,99.1,99.11,11200000.0
2007-05-01 01:58:00,99.11,99.14,99.11,99.12,218400000.0
2007-05-01 01:59:00,99.12,99.14,99.12,99.13,92799999.0
2007-05-01 02:00:00,99.13,99.14,99.08,99.1,318800002.0
2007-05-01 02:01:00,99.1,99.1,99.07,99.095,295499999.0
2007-05-01 02:02:00,99.11,99.11,99.09,99.095,85699999.0
2007-05-01 02:03:00,99.1,99.11,99.1,99.11,24000000.0
2007-05-01 02:04:00,99.1,99.12,99.1,99.11,122400000.0
2007-05-01 02:05:00,99.11,99.14,99.11,99.14,230400000.0
2007-05-01 02:06:00,99.13,99.15,99.13,99.13,147200000.0
2007-05-01 02:07:00,99.15,99.17,99.14,99.155,138800001.0
2007-05-01 02:08:00,99.16,99.18,99.16,99.18,44000000.0
2007-05-01 02:09:00,99.18,99.2,99.18,99.19,101600000.0
2007-05-01 02:10:00,99.19,99.2,99.17,99.19,181699999.0
2007-05-01 02:11:00,99.2,99.23,99.185,99.23,68000000.0
2007-05-01 02:12:00,99.215,99.24,99.19,99.2,370300000.0
2007-05-01 02:13:00,99.21,99.22,99.205,99.22,222600000.0
2007-05-01 02:14:00,99.22,99.22,99.19,99.19,231500002.0
2007-05-01 02:15:00,99.19,99.19,99.17,99.18,156300001.0
2007-05-01 02:16:00,99.16,99.18,99.16,99.165,239699998.0
2007-05-01 02:17:00,99.17,99.17,99.15,99.15,38300000.0
2007-05-01 02:18:00,99.14,99.16,99.13,99.16,326899999.0
2007-05-01 02:19:00,99.17,99.17,99.12,99.14,363400003.0
2007-05-01 02:20:00,99.14,99.16,99.12,99.13,164000000.0
2007-05-01 02:21:00,99.125,99.13,99.11,99.11,259499999.0
2007-05-01 02:22:00,99.11,99.13,99.11,99.13,232800000.0
2007-05-01 02:23:00,99.12,99.13,99.11,99.12,249500001.0
2007-05-01 02:24:00,99.12,99.12,99.09,99.12,226200000.0
2007-05-01 02:25:00,99.12,99.12,99.1,99.12,111200000.0
2007-05-01 02:26:00,99.12,99.15,99.12,99.14,258400000.0
2007-05-01 02:27:00,99.14,99.15,99.14,99.15,83200000.0
2007-05-01 02:28:00,99.15,99.15,99.125,99.13,128000000.0
2007-05-01 02:29:00,99.14,99.15,99.14,99.15,40000000.0
2007-05-01 02:30:00,99.16,99.16,99.14,99.15,15200000.0
2007-05-01 02:31:00,99.15,99.16,99.14,99.16,116800000.0
2007-05-01 02:32:00,99.15,99.15,99.135,99.135,46400000.0
2007-05-01 02:33:00,99.14,99.14,99.14,99.14,48000000.0
2007-05-01 02:34:00,99.14,99.14,99.12,99.13,115900001.0
2007-05-01 02:35:00,99.13,99.14,99.125,99.14,130200002.0
2007-05-01 02:36:00,99.14,99.14,99.135,99.14,48000000.0
2007-05-01 02:37:00,99.14,99.14,99.125,99.125,54400000.0
2007-05-01 02:38:00,99.14,99.15,99.13,99.15,30400000.0
2007-05-01 02:39:00,99.14,99.15,99.135,99.14,74700000.0
2007-05-01 02:40:00,99.14,99.15,99.13,99.15,146499998.0
2007-05-01 02:41:00,99.15,99.15,99.14,99.14,30400000.0
2007-05-01 02:42:00,99.15,99.17,99.15,99.16,134000002.0
2007-05-01 02:43:00,99.16,99.16,99.145,99.145,46400000.0
2007-05-01 02:44:00,99.145,99.15,99.13,99.14,51700000.0
2007-05-01 02:45:00,99.14,99.14,99.13,99.14,94700000.0
2007-05-01 02:46:00,99.14,99.14,99.12,99.13,124499998.0
2007-05-01 02:47:00,99.12,99.13,99.12,99.12,78100002.0
2007-05-01 02:48:00,99.12,99.13,99.11,99.13,63800001.0
2007-05-01 02:49:00,99.13,99.13,99.12,99.13,127000000.0
2007-05-01 02:50:00,99.13,99.14,99.12,99.12,112600000.0
2007-05-01 02:51:00,99.13,99.14,99.12,99.14,191000001.0
2007-05-01 02:52:00,99.14,99.15,99.12,99.13,223800000.0
2007-05-01 02:53:00,99.14,99.14,99.12,99.13,190100001.0
2007-05-01 02:54:00,99.13,99.14,99.11,99.11,468599996.0
2007-05-01 02:55:00,99.11,99.13,99.1,99.12,655200003.0
2007-05-01 02:56:00,99.13,99.13,99.09,99.11,340600001.0
2007-05-01 02:57:00,99.11,99.11,99.09,99.09,476700006.0
2007-05-01 02:58:00,99.09,99.11,99.09,99.11,124600000.0
2007-05-01 02:59:00,99.12,99.12,99.11,99.11,38299999.0
2007-05-01 03:00:00,99.11,99.11,99.07,99.07,394300003.0
2007-05-01 03:01:00,99.075,99.08,99.01,99.03,516400003.0
2007-05-01 03:02:00,99.02,99.06,99.02,99.06,286000000.0
2007-05-01 03:03:00,99.05,99.08,99.04,99.07,530699998.0
2007-05-01 03:04:00,99.08,99.1,99.08,99.09,382300008.0
2007-05-01 03:05:00,99.09,99.1,99.08,99.09,146400000.0
2007-05-01 03:06:00,99.1,99.1,99.075,99.075,110699999.0
2007-05-01 03:07:00,99.075,99.08,99.05,99.07,172600000.0
2007-05-01 03:08:00,99.03,99.058,98.99,98.99,114000000.0
2007-05-01 03:09:00,99.08,99.08,99.05,99.055,147000002.0
2007-05-01 03:10:00,99.055,99.07,99.05,99.07,170899998.0
2007-05-01 03:11:00,99.08,99.08,99.05,99.07,330700002.0
2007-05-01 03:12:00,99.07,99.08,99.06,99.06,66400000.0
2007-05-01 03:13:00,99.06,99.06,99.02,99.04,346100002.0
2007-05-01 03:14:00,99.04,99.04,99.02,99.02,227500005.0
2007-05-01 03:15:00,99.02,99.04,99.02,99.04,214300001.0
2007-05-01 03:16:00,99.03,99.06,99.03,99.06,220400001.0
2007-05-01 03:17:00,99.06,99.06,99.02,99.03,172700000.0
2007-05-01 03:18:00,99.03,99.03,99.0,99.02,219200003.0
2007-05-01 03:19:00,99.02,99.03,99.0,99.01,193900000.0
2007-05-01 03:20:00,99.01,99.03,98.97,99.03,391099999.0
2007-05-01 03:21:00,99.03,99.05,99.025,99.025,74500000.0
2007-05-01 03:22:00,99.03,99.05,99.02,99.04,65500000.0
2007-05-01 03:23:00,99.04,99.05,99.03,99.05,31200000.0
2007-05-01 03:24:00,99.04,99.04,99.03,99.04,20000000.0
2007-05-01 03:25:00,99.04,99.06,99.04,99.05,23200000.0
2007-05-01 03:26:00,99.06,99.06,99.03,99.04,44800000.0
2007-05-01 03:27:00,99.04,99.04,99.04,99.04,19200000.0
2007-05-01 03:28:00,99.04,99.05,99.04,99.05,87200000.0
2007-05-01 03:29:00,99.05,99.05,99.05,99.05,37600000.0
2007-05-01 03:30:00,99.05,99.06,99.05,99.06,52000000.0
2007-05-01 03:31:00,99.06,99.06,99.06,99.06,4800000.0
2007-05-01 03:32:00,99.06,99.07,99.05,99.06,68000000.0
2007-05-01 03:33:00,99.06,99.07,99.05,99.06,146400000.0
2007-05-01 03:34:00,99.05,99.06,99.04,99.055,146400000.0
2007-05-01 03:35:00,99.06,99.1,99.05,99.09,344900003.0
2007-05-01 03:36:00,99.09,99.11,99.09,99.11,113600000.0
2007-05-01 03:37:00,99.11,99.11,99.1,99.1,20000000.0
2007-05-01 03:38:00,99.1,99.1,99.07,99.07,123199998.0
2007-05-01 03:39:00,99.08,99.09,99.07,99.07,224100004.0
2007-05-01 03:40:00,99.07,99.1,99.07,99.1,191800000.0
2007-05-01 03:41:00,99.1,99.1,99.07,99.08,211399999.0
2007-05-01 03:42:00,99.07,99.09,99.06,99.085,644899998.0
2007-05-01 03:43:00,99.09,99.09,99.05,99.09,383399998.0
2007-05-01 03:44:00,99.09,99.12,99.07,99.1,383800000.0
2007-05-01 03:45:00,99.09,99.12,99.09,99.1,189499999.0
2007-05-01 03:46:00,99.105,99.12,99.1,99.12,264300000.0
2007-05-01 03:47:00,99.12,99.14,99.11,99.13,448400002.0
2007-05-01 03:48:00,99.12,99.13,99.11,99.13,184299999.0
2007-05-01 03:49:00,99.125,99.15,99.12,99.15,66400000.0
2007-05-01 03:50:00,99.15,99.18,99.14,99.17,179200000.0
2007-05-01 03:51:00,99.17,99.18,99.15,99.17,378899998.0
2007-05-01 03:52:00,99.16,99.16,99.15,99.15,303200000.0
2007-05-01 03:53:00,99.15,99.15,99.15,99.15,9600000.0
2007-05-01 03:54:00,99.155,99.16,99.14,99.16,295499999.0
2007-05-01 03:55:00,99.16,99.16,99.14,99.16,361500000.0
2007-05-01 03:56:00,99.16,99.16,99.155,99.16,55600000.0
2007-05-01 03:57:00,99.16,99.17,99.16,99.165,62600000.0
2007-05-01 03:58:00,99.18,99.18,99.17,99.18,49500000.0
2007-05-01 03:59:00,99.18,99.18,99.16,99.16,92400000.0
2007-05-01 04:00:00,99.16,99.19,99.16,99.17,290100000.0
2007-05-01 04:01:00,99.17,99.18,99.15,99.15,269600000.0
2007-05-01 04:02:00,99.15,99.16,99.14,99.15,244299999.0
2007-05-01 04:03:00,99.15,99.15,99.12,99.12,264700000.0
2007-05-01 04:04:00,99.12,99.14,99.12,99.14,155300000.0
2007-05-01 04:05:00,99.14,99.14,99.13,99.14,72800000.0
2007-05-01 04:06:00,99.14,99.15,99.13,99.13,105499999.0
2007-05-01 04:07:00,99.13,99.14,99.13,99.14,144800000.0
2007-05-01 04:08:00,99.14,99.14,99.12,99.135,113500000.0
2007-05-01 04:09:00,99.14,99.18,99.13,99.13,102700000.0
2007-05-01 04:10:00,99.15,99.18,99.15,99.17,136100000.0
2007-05-01 04:11:00,99.16,99.17,99.14,99.16,128300000.0
2007-05-01 04:12:00,99.15,99.19,99.15,99.18,311299999.0
2007-05-01 04:13:00,99.18,99.2,99.17,99.19,232299997.0
2007-05-01 04:14:00,99.19,99.2,99.19,99.2,110400000.0
2007-05-01 04:15:00,99.2,99.2,99.16,99.18,211100002.0
2007-05-01 04:16:00,99.18,99.2,99.18,99.2,191900000.0
2007-05-01 04:17:00,99.195,99.2,99.17,99.17,251600000.0
2007-05-01 04:18:00,99.2,99.2,99.17,99.18,172800000.0
2007-05-01 04:19:00,99.18,99.19,99.17,99.17,198499999.0
2007-05-01 04:20:00,99.175,99.2,99.17,99.19,224600000.0
2007-05-01 04:21:00,99.19,99.21,99.17,99.18,245500000.0
2007-05-01 04:22:00,99.18,99.19,99.15,99.15,193400000.0
2007-05-01 04:23:00,99.17,99.17,99.15,99.17,34500000.0
2007-05-01 04:24:00,99.17,99.17,99.15,99.15,304800000.0
2007-05-01 04:25:00,99.16,99.16,99.16,99.16,200000.0
2007-05-01 04:26:00,99.089,99.148,99.078,99.112,384600000.0
2007-05-01 04:27:00,99.124,99.129,99.082,99.115,200000000.0
2007-05-01 04:28:00,99.16,99.16,99.16,99.16,400000.0
2007-05-01 04:29:00,99.16,99.16,99.15,99.16,32600000.0
2007-05-01 04:30:00,99.16,99.16,99.14,99.16,23300000.0
2007-05-01 04:31:00,99.16,99.17,99.16,99.17,125600000.0
2007-05-01 04:32:00,99.17,99.17,99.17,99.17,107200000.0
2007-05-01 04:33:00,99.17,99.17,99.16,99.16,104400000.0
2007-05-01 04:34:00,99.17,99.17,99.14,99.16,109299999.0
2007-05-01 04:35:00,99.16,99.16,99.14,99.14,12500000.0
2007-05-01 04:36:00,99.14,99.14,99.12,99.13,77100000.0
2007-05-01 04:37:00,99.13,99.16,99.13,99.14,257399996.0
2007-05-01 04:38:00,99.135,99.135,99.13,99.13,89099999.0
2007-05-01 04:39:00,99.13,99.13,99.11,99.11,217099998.0
2007-05-01 04:40:00,99.11,99.12,99.09,99.11,286800000.0
2007-05-01 04:41:00,99.11,99.12,99.1,99.11,201500000.0
2007-05-01 04:42:00,99.12,99.12,99.11,99.11,109600000.0
2007-05-01 04:43:00,99.11,99.11,99.09,99.09,222300000.0
2007-05-01 04:44:00,99.1,99.125,99.1,99.12,260600000.0
2007-05-01 04:45:00,99.12,99.14,99.11,99.125,330400000.0
2007-05-01 04:46:00,99.12,99.13,99.12,99.13,238900000.0
2007-05-01 04:47:00,99.125,99.14,99.125,99.13,194400000.0
2007-05-01 04:48:00,99.14,99.14,99.13,99.13,116800000.0
2007-05-01 04:49:00,99.13,99.13,99.12,99.12,107200000.0
2007-05-01 04:50:00,99.12,99.13,99.12,99.13,90400000.0
2007-05-01 04:51:00,99.12,99.12,99.12,99.12,48800000.0
2007-05-01 04:52:00,99.12,99.12,99.12,99.12,9600000.0
2007-05-01 04:53:00,99.13,99.13,99.13,99.13,10600000.0
2007-05-01 04:54:00,99.13,99.13,99.11,99.11,36000000.0
2007-05-01 04:55:00,99.064,99.073,99.058,99.067,89200000.0
2007-05-01 04:56:00,99.1,99.11,99.1,99.1,48100000.0
2007-05-01 04:57:00,99.12,99.12,99.105,99.105,16000000.0
2007-05-01 04:58:00,99.11,99.11,99.105,99.105,32800000.0
2007-05-01 04:59:00,99.105,99.11,99.105,99.105,87200000.0
2007-05-01 05:00:00,99.105,99.125,99.105,99.11,131200000.0
2007-05-01 05:01:00,99.125,99.125,99.11,99.11,115900000.0
2007-05-01 05:02:00,99.125,99.125,99.11,99.125,34400000.0
2007-05-01 05:03:00,99.125,99.14,99.12,99.14,29600000.0
2007-05-01 05:04:00,99.14,99.14,99.13,99.135,47200000.0
2007-05-01 05:05:00,99.13,99.15,99.13,99.15,42300000.0
2007-05-01 05:06:00,99.16,99.16,99.16,99.16,40800000.0
2007-05-01 05:07:00,99.16,99.16,99.15,99.16,139200000.0
2007-05-01 05:08:00,99.16,99.16,99.125,99.125,204800000.0
2007-05-01 05:09:00,99.14,99.15,99.125,99.125,14100000.0
2007-05-01 05:10:00,99.125,99.125,99.09,99.1,89600000.0
2007-05-01 05:11:00,99.1,99.1,99.08,99.1,202699999.0
2007-05-01 05:12:00,99.08,99.09,99.08,99.085,140099999.0
2007-05-01 05:13:00,99.08,99.09,99.08,99.08,110600002.0
2007-05-01 05:14:00,99.08,99.08,99.08,99.08,16700001.0
2007-05-01 05:15:00,99.08,99.08,99.08,99.08,23100000.0
2007-05-01 05:16:00,99.08,99.09,99.08,99.09,64700000.0
2007-05-01 05:17:00,99.09,99.1,99.09,99.09,60000000.0
2007-05-01 05:18:00,99.09,99.1,99.09,99.1,51200000.0
2007-05-01 05:19:00,99.1,99.1,99.09,99.09,99600000.0
2007-05-01 05:20:00,99.09,99.12,99.08,99.11,234399998.0
2007-05-01 05:21:00,99.11,99.12,99.11,99.11,83100000.0
2007-05-01 05:22:00,99.12,99.14,99.11,99.14,100400000.0
2007-05-01 05:23:00,99.14,99.14,99.12,99.12,116800000.0
2007-05-01 05:24:00,99.12,99.13,99.11,99.11,109400000.0
2007-05-01 05:25:00,99.051,99.132,99.039,99.132,98600000.0
2007-05-01 05:26:00,99.12,99.14,99.12,99.14,184800000.0
2007-05-01 05:27:00,99.13,99.13,99.1,99.11,843499995.0
2007-05-01 05:28:00,99.11,99.11,99.07,99.07,202700000.0
2007-05-01 05:29:00,99.08,99.09,99.07,99.07,62899999.0
2007-05-01 05:30:00,99.09,99.1,99.08,99.09,196200000.0
2007-05-01 05:31:00,99.1,99.1,99.07,99.07,96000000.0
2007-05-01 05:32:00,99.07,99.07,99.05,99.06,180300001.0
2007-05-01 05:33:00,99.06,99.07,99.06,99.06,159600000.0
2007-05-01 05:34:00,99.06,99.06,99.04,99.04,181399999.0
2007-05-01 05:35:00,99.04,99.04,99.02,99.04,250599999.0
2007-05-01 05:36:00,99.05,99.05,99.03,99.04,384899994.0
2007-05-01 05:37:00,99.04,99.05,99.03,99.045,188599999.0
2007-05-01 05:38:00,99.04,99.07,99.04,99.07,404200002.0
2007-05-01 05:39:00,99.065,99.07,99.05,99.07,107900000.0
2007-05-01 05:40:00,99.07,99.08,99.07,99.07,225600000.0
2007-05-01 05:41:00,99.07,99.08,99.07,99.07,77500000.0
2007-05-01 05:42:00,99.08,99.09,99.07,99.075,402499998.0
2007-05-01 05:43:00,99.08,99.08,99.08,99.08,68200000.0
2007-05-01 05:44:00,99.08,99.1,99.07,99.09,76000000.0
2007-05-01 05:45:00,99.08,99.11,99.08,99.11,145400000.0
2007-05-01 05:46:00,99.11,99.13,99.11,99.12,94900000.0
2007-05-01 05:47:00,99.115,99.13,99.115,99.12,172400000.0
2007-05-01 05:48:00,99.12,99.13,99.1,99.1,356200000.0
2007-05-01 05:49:00,99.1,99.11,99.095,99.1,112800000.0
2007-05-01 05:50:00,99.105,99.11,99.08,99.09,364399999.0
2007-05-01 05:51:00,99.09,99.11,99.08,99.1,185400000.0
2007-05-01 05:52:00,99.1,99.11,99.09,99.1,234900000.0
2007-05-01 05:53:00,99.1,99.11,99.1,99.11,116800000.0
2007-05-01 05:54:00,99.105,99.105,99.08,99.08,130700000.0
2007-05-01 05:55:00,99.08,99.08,99.06,99.06,215399999.0
2007-05-01 05:56:00,99.08,99.08,99.06,99.07,176300001.0
2007-05-01 05:57:00,99.07,99.08,99.05,99.07,439199995.0
2007-05-01 05:58:00,99.06,99.07,99.045,99.055,81600000.0
2007-05-01 05:59:00,99.055,99.06,99.03,99.03,208199998.0
2007-05-01 06:00:00,99.05,99.06,99.04,99.04,77500000.0
2007-05-01 06:01:00,99.04,99.05,99.03,99.035,235100001.0
2007-05-01 06:02:00,99.04,99.04,99.035,99.04,80600000.0
2007-05-01 06:03:00,99.04,99.05,99.02,99.03,191200002.0
2007-05-01 06:04:00,99.04,99.05,99.03,99.04,58400000.0
2007-05-01 06:05:00,99.04,99.04,99.03,99.03,55400000.0
2007-05-01 06:06:00,99.03,99.05,99.03,99.03,58500000.0
2007-05-01 06:07:00,99.03,99.04,99.02,99.04,108899998.0
2007-05-01 06:08:00,99.04,99.05,99.04,99.04,91200000.0
2007-05-01 06:09:00,99.04,99.05,99.04,99.05,92800000.0
2007-05-01 06:10:00,99.06,99.06,99.06,99.06,1600000.0
2007-05-01 06:11:00,99.06,99.06,99.05,99.05,75200000.0
2007-05-01 06:12:00,99.05,99.05,99.05,99.05,25600000.0
2007-05-01 06:13:00,99.05,99.06,99.045,99.06,31200000.0
2007-05-01 06:14:00,99.06,99.07,99.06,99.07,10400000.0
2007-05-01 06:15:00,99.06,99.06,99.06,99.06,45600000.0
2007-05-01 06:16:00,99.06,99.07,99.06,99.07,75200000.0
2007-05-01 06:17:00,99.07,99.07,99.07,99.07,12800000.0
2007-05-01 06:18:00,99.07,99.07,99.06,99.07,80000000.0
2007-05-01 06:19:00,99.07,99.07,99.06,99.07,68800000.0
2007-05-01 06:20:00,99.06,99.07,99.06,99.06,31200000.0
2007-05-01 06:21:00,99.019,99.033,99.019,99.032,204800000.0
2007-05-01 06:22:00,99.06,99.06,99.06,99.06,12000000.0
2007-05-01 06:23:00,99.06,99.06,99.055,99.055,12800000.0
2007-05-01 06:24:00,99.06,99.06,99.05,99.05,172100001.0
2007-05-01 06:25:00,99.05,99.05,99.05,99.05,16000000.0
2007-05-01 06:26:00,99.05,99.05,99.04,99.04,151200000.0
2007-05-01 06:27:00,99.05,99.07,99.04,99.06,301699999.0
2007-05-01 06:28:00,99.06,99.06,99.05,99.06,221099999.0
2007-05-01 06:29:00,99.06,99.06,99.05,99.05,68800000.0
2007-05-01 06:30:00,99.05,99.08,99.04,99.06,307600000.0
2007-05-01 06:31:00,99.07,99.08,99.06,99.07,146299998.0
2007-05-01 06:32:00,99.075,99.08,99.06,99.07,52199999.0
2007-05-01 06:33:00,99.07,99.08,99.06,99.06,95299999.0
2007-05-01 06:34:00,99.06,99.07,99.06,99.07,168800000.0
2007-05-01 06:35:00,99.07,99.08,99.06,99.07,164499998.0
2007-05-01 06:36:00,99.07,99.07,99.06,99.065,22000000.0
2007-05-01 06:37:00,99.07,99.07,99.06,99.06,71200000.0
2007-05-01 06:38:00,99.06,99.07,99.04,99.06,169300000.0
2007-05-01 06:39:00,99.06,99.06,99.04,99.06,171000000.0
2007-05-01 06:40:00,99.06,99.07,99.06,99.06,112800000.0
2007-05-01 06:41:00,99.06,99.06,99.06,99.06,9600000.0
2007-05-01 06:42:00,99.06,99.06,99.06,99.06,9600000.0
2007-05-01 06:43:00,99.04,99.07,99.04,99.06,75500000.0
2007-05-01 06:44:00,99.06,99.06,99.06,99.06,28800000.0
2007-05-01 06:45:00,99.06,99.06,99.06,99.06,34900000.0
2007-05-01 06:46:00,99.06,99.06,99.05,99.06,91600000.0
2007-05-01 06:47:00,99.06,99.06,99.05,99.06,61400000.0
2007-05-01 06:48:00,99.06,99.06,99.0,99.02,235400000.0
2007-05-01 06:49:00,99.01,99.02,98.995,99.01,63900000.0
2007-05-01 06:50:00,99.0,99.03,99.0,99.03,83200000.0
2007-05-01 06:51:00,99.04,99.04,99.01,99.01,138800000.0
2007-05-01 06:52:00,99.015,99.03,99.01,99.02,173600000.0
2007-05-01 06:53:00,99.02,99.02,99.02,99.02,1600000.0
2007-05-01 06:54:00,99.02,99.02,99.01,99.02,8000000.0
2007-05-01 06:55:00,98.969,99.011,98.965,99.001,185500000.0
2007-05-01 06:56:00,99.02,99.02,99.02,99.02,3200000.0
2007-05-01 06:57:00,98.97,98.998,98.97,98.97,64400000.0
2007-05-01 06:58:00,99.01,99.01,99.0,99.01,28000000.0
2007-05-01 06:59:00,98.995,99.01,98.925,98.97,443400006.0
2007-05-01 07:00:00,98.97,99.0,98.97,99.0,108400003.0
2007-05-01 07:01:00,99.0,99.03,99.0,99.03,64000000.0
2007-05-01 07:02:00,99.02,99.03,99.015,99.03,75000000.0
2007-05-01 07:03:00,99.03,99.03,99.03,99.03,800000.0
2007-05-01 07:04:00,99.04,99.05,99.03,99.04,52600000.0
2007-05-01 07:05:00,99.05,99.05,99.03,99.03,165000004.0
2007-05-01 07:06:00,99.03,99.03,99.03,99.03,30200000.0
2007-05-01 07:07:00,99.03,99.04,99.03,99.03,155400000.0
2007-05-01 07:08:00,99.04,99.04,99.04,99.04,106400000.0
2007-05-01 07:09:00,99.03,99.04,99.03,99.03,124100006.0
2007-05-01 07:10:00,99.02,99.04,99.02,99.03,164000001.0
2007-05-01 07:11:00,99.03,99.04,99.01,99.03,465700007.0
2007-05-01 07:12:00,99.03,99.04,99.02,99.04,249800003.0
2007-05-01 07:13:00,99.03,99.03,99.0,99.0,81900000.0
2007-05-01 07:14:00,99.0,99.01,98.99,99.01,324700000.0
2007-05-01 07:15:00,99.01,99.02,99.0,99.01,275300001.0
2007-05-01 07:16:00,99.02,99.04,99.01,99.02,104199999.0
2007-05-01 07:17:00,99.02,99.03,99.02,99.03,299000000.0
2007-05-01 07:18:00,99.03,99.04,99.03,99.03,5600000.0
2007-05-01 07:19:00,99.03,99.04,99.03,99.03,138000002.0
2007-05-01 07:20:00,99.03,99.04,99.02,99.04,401400002.0
2007-05-01 07:21:00,99.045,99.05,99.04,99.04,122999999.0
2007-05-01 07:22:00,99.04,99.1,99.04,99.1,259400000.0
2007-05-01 07:23:00,99.1,99.11,99.08,99.1,120899999.0
2007-05-01 07:24:00,99.1,99.11,99.08,99.11,219600000.0
2007-05-01 07:25:00,99.1,99.12,99.1,99.12,90600000.0
2007-05-01 07:26:00,99.11,99.12,99.1,99.11,130400000.0
2007-05-01 07:27:00,99.11,99.12,99.1,99.12,177599999.0
2007-05-01 07:28:00,99.12,99.15,99.12,99.15,117400000.0
2007-05-01 07:29:00,99.15,99.18,99.14,99.16,185400000.0
2007-05-01 07:30:00,99.16,99.16,99.14,99.14,157200000.0
2007-05-01 07:31:00,99.15,99.16,99.14,99.14,86400000.0
2007-05-01 07:32:00,99.14,99.15,99.14,99.14,60800000.0
2007-05-01 07:33:00,99.14,99.15,99.14,99.15,184500000.0
2007-05-01 07:34:00,99.15,99.15,99.13,99.13,208700002.0
2007-05-01 07:35:00,99.13,99.15,99.13,99.15,95800000.0
2007-05-01 07:36:00,99.15,99.16,99.15,99.15,65600000.0
2007-05-01 07:37:00,99.1,99.137,99.079,99.123,464200000.0
2007-05-01 07:38:00,99.16,99.16,99.16,99.16,12000000.0
2007-05-01 07:39:00,99.16,99.16,99.15,99.15,119200000.0
2007-05-01 07:40:00,99.145,99.15,99.13,99.14,250700000.0
2007-05-01 07:41:00,99.14,99.18,99.14,99.18,432999999.0
2007-05-01 07:42:00,99.175,99.18,99.165,99.17,177199999.0
2007-05-01 07:43:00,99.18,99.18,99.17,99.17,96200000.0
2007-05-01 07:44:00,99.17,99.18,99.16,99.17,470299994.0
2007-05-01 07:45:00,99.18,99.185,99.15,99.17,562400000.0
2007-05-01 07:46:00,99.18,99.185,99.15,99.18,265299998.0
2007-05-01 07:47:00,99.18,99.18,99.17,99.17,145600002.0
2007-05-01 07:48:00,99.15,99.17,99.15,99.16,170200000.0
2007-05-01 07:49:00,99.16,99.18,99.15,99.175,159100000.0
2007-05-01 07:50:00,99.17,99.18,99.16,99.16,394299998.0
2007-05-01 07:51:00,99.16,99.18,99.16,99.18,190000001.0
2007-05-01 07:52:00,99.18,99.19,99.175,99.175,79200000.0
2007-05-01 07:53:00,99.175,99.175,99.1,99.13,887299988.0
2007-05-01 07:54:00,99.13,99.15,99.12,99.13,301799998.0
2007-05-01 07:55:00,99.13,99.14,99.12,99.13,124800000.0
2007-05-01 07:56:00,99.12,99.12,99.095,99.11,304599997.0
2007-05-01 07:57:00,99.11,99.12,99.1,99.11,214900001.0
2007-05-01 07:58:00,99.11,99.12,99.1,99.1,81600000.0
2007-05-01 07:59:00,99.1,99.13,99.1,99.11,456100005.0
2007-05-01 08:00:00,99.105,99.11,99.075,99.075,104800000.0
2007-05-01 08:01:00,99.09,99.1,99.08,99.1,81600000.0
2007-05-01 08:02:00,99.1,99.1,99.06,99.08,138299998.0
2007-05-01 08:03:00,99.08,99.09,99.07,99.075,169100001.0
2007-05-01 08:04:00,99.08,99.09,99.07,99.09,55199999.0
2007-05-01 08:05:00,99.085,99.085,99.07,99.08,94700000.0
2007-05-01 08:06:00,99.08,99.11,99.07,99.11,153499999.0
2007-05-01 08:07:00,99.1,99.11,99.1,99.1,115800000.0
2007-05-01 08:08:00,99.11,99.12,99.105,99.11,93800000.0
2007-05-01 08:09:00,99.11,99.11,99.08,99.08,416200003.0
2007-05-01 08:10:00,99.09,99.1,99.05,99.07,320300000.0
2007-05-01 08:11:00,99.07,99.08,99.055,99.07,566900000.0
2007-05-01 08:12:00,99.06,99.095,99.06,99.095,397200007.0
2007-05-01 08:13:00,99.09,99.11,99.09,99.1,236199997.0
2007-05-01 08:14:00,99.105,99.13,99.08,99.12,415100003.0
2007-05-01 08:15:00,99.12,99.12,99.1,99.11,194100000.0
2007-05-01 08:16:00,99.11,99.12,99.08,99.08,116400000.0
2007-05-01 08:17:00,99.09,99.12,99.085,99.11,422500005.0
2007-05-01 08:18:00,99.11,99.115,99.11,99.11,161600000.0
2007-05-01 08:19:00,99.11,99.125,99.1,99.12,272700000.0
2007-05-01 08:20:00,99.12,99.125,99.1,99.12,53500000.0
2007-05-01 08:21:00,99.125,99.14,99.125,99.14,128800000.0
2007-05-01 08:22:00,99.15,99.15,99.13,99.14,288000000.0
2007-05-01 08:23:00,99.14,99.16,99.13,99.155,358900000.0
2007-05-01 08:24:00,99.15,99.15,99.14,99.145,182999999.0
2007-05-01 08:25:00,99.15,99.16,99.15,99.15,175300000.0
2007-05-01 08:26:00,99.16,99.16,99.13,99.145,496900000.0
2007-05-01 08:27:00,99.145,99.18,99.14,99.165,155200000.0
2007-05-01 08:28:00,99.16,99.17,99.15,99.15,359700000.0
2007-05-01 08:29:00,99.15,99.17,99.14,99.15,166400002.0
2007-05-01 08:30:00,99.15,99.16,99.135,99.135,149300000.0
2007-05-01 08:31:00,99.14,99.15,99.11,99.14,459100005.0
2007-05-01 08:32:00,99.14,99.16,99.14,99.15,154300000.0
2007-05-01 08:33:00,99.15,99.16,99.14,99.14,155200000.0
2007-05-01 08:34:00,99.14,99.14,99.11,99.125,190800000.0
2007-05-01 08:35:00,99.13,99.14,99.13,99.14,79000000.0
2007-05-01 08:36:00,99.14,99.14,99.14,99.14,43200000.0
2007-05-01 08:37:00,99.14,99.16,99.14,99.15,247800000.0
2007-05-01 08:38:00,99.15,99.16,99.13,99.13,366200001.0
2007-05-01 08:39:00,99.14,99.14,99.11,99.13,224699999.0
2007-05-01 08:40:00,99.13,99.13,99.11,99.115,158600000.0
2007-05-01 08:41:00,99.12,99.12,99.115,99.12,57800000.0
2007-05-01 08:42:00,99.12,99.12,99.11,99.12,222000001.0
2007-05-01 08:43:00,99.12,99.15,99.1,99.13,602000004.0
2007-05-01 08:44:00,99.13,99.13,99.13,99.13,143200000.0
2007-05-01 08:45:00,99.13,99.13,99.1,99.11,141600000.0
2007-05-01 08:46:00,99.115,99.13,99.11,99.12,249700000.0
2007-05-01 08:47:00,99.12,99.13,99.12,99.13,71200000.0
2007-05-01 08:48:00,99.13,99.14,99.13,99.13,82400000.0
2007-05-01 08:49:00,99.14,99.15,99.115,99.12,254100001.0
2007-05-01 08:50:00,99.11,99.12,99.07,99.1,578299997.0
2007-05-01 08:51:00,99.1,99.11,99.07,99.1,581799999.0
2007-05-01 08:52:00,99.09,99.12,99.09,99.1,137200000.0
2007-05-01 08:53:00,99.11,99.12,99.08,99.12,173900006.0
2007-05-01 08:54:00,99.12,99.13,99.1,99.11,382699997.0
2007-05-01 08:55:00,99.12,99.12,99.11,99.11,200199998.0
2007-05-01 08:56:00,99.12,99.12,99.08,99.1,317800000.0
2007-05-01 08:57:00,99.09,99.11,99.09,99.1,253500000.0
2007-05-01 08:58:00,99.1,99.1,99.08,99.08,424100000.0
2007-05-01 08:59:00,99.09,99.12,99.08,99.11,512399999.0
2007-05-01 09:00:00,99.11,99.11,99.07,99.09,378700001.0
2007-05-01 09:01:00,99.1,99.11,99.07,99.1,407200001.0
2007-05-01 09:02:00,99.095,99.11,99.09,99.1,189600001.0
2007-05-01 09:03:00,99.09,99.09,99.07,99.09,237500000.0
2007-05-01 09:04:00,99.09,99.1,99.07,99.095,656000002.0
2007-05-01 09:05:00,99.1,99.11,99.09,99.1,234200000.0
2007-05-01 09:06:00,99.1,99.11,99.065,99.09,505400000.0
2007-05-01 09:07:00,99.09,99.1,99.09,99.1,98600000.0
2007-05-01 09:08:00,99.1,99.12,99.1,99.12,104000000.0
2007-05-01 09:09:00,99.12,99.14,99.115,99.135,75000000.0
2007-05-01 09:10:00,99.135,99.14,99.115,99.13,314600000.0
2007-05-01 09:11:00,99.13,99.14,99.1,99.12,351099997.0
2007-05-01 09:12:00,99.12,99.12,99.11,99.11,139899999.0
2007-05-01 09:13:00,99.11,99.14,99.11,99.12,118899999.0
2007-05-01 09:14:00,99.12,99.12,99.11,99.11,129300000.0
2007-05-01 09:15:00,99.1,99.13,99.1,99.12,189299998.0
2007-05-01 09:16:00,99.12,99.12,99.12,99.12,4800000.0
2007-05-01 09:17:00,99.095,99.1,99.088,99.095,125800000.0
2007-05-01 09:18:00,99.12,99.12,99.1,99.11,145700000.0
2007-05-01 09:19:00,99.11,99.12,99.1,99.11,484800000.0
2007-05-01 09:20:00,99.11,99.11,99.1,99.1,301200008.0
2007-05-01 09:21:00,99.1,99.11,99.09,99.1,486400009.0
2007-05-01 09:22:00,99.1,99.12,99.08,99.09,671200000.0
2007-05-01 09:23:00,99.1,99.1,99.06,99.09,972100000.0
2007-05-01 09:24:00,99.09,99.1,99.08,99.1,760699999.0
2007-05-01 09:25:00,99.1,99.11,99.09,99.09,317800007.0
2007-05-01 09:26:00,99.09,99.12,99.08,99.09,750299997.0
2007-05-01 09:27:00,99.09,99.1,99.07,99.09,625199996.0
2007-05-01 09:28:00,99.09,99.11,99.09,99.1,325400000.0
2007-05-01 09:29:00,99.1,99.12,99.08,99.12,256599999.0
2007-05-01 09:30:00,99.12,99.16,99.09,99.15,993399997.0
2007-05-01 09:31:00,99.15,99.15,99.12,99.13,487699999.0
2007-05-01 09:32:00,99.13,99.13,99.095,99.11,650899997.0
2007-05-01 09:33:00,99.1,99.12,99.1,99.115,298599997.0
2007-05-01 09:34:00,99.115,99.14,99.115,99.12,847500003.0
2007-05-01 09:35:00,99.12,99.13,99.085,99.1,783300004.0
2007-05-01 09:36:00,99.09,99.1,99.07,99.085,617600000.0
2007-05-01 09:37:00,99.085,99.09,99.05,99.08,368899998.0
2007-05-01 09:38:00,99.08,99.09,99.08,99.09,28000000.0
2007-05-01 09:39:00,99.1,99.1,99.09,99.09,135400000.0
2007-05-01 09:40:00,99.09,99.11,99.08,99.11,303499997.0
2007-05-01 09:41:00,99.11,99.11,99.09,99.095,63200000.0
2007-05-01 09:42:00,99.095,99.11,99.09,99.1,178600000.0
2007-05-01 09:43:00,99.1,99.13,99.09,99.125,201200000.0
2007-05-01 09:44:00,99.13,99.13,99.12,99.12,151000000.0
2007-05-01 09:45:00,99.12,99.13,99.11,99.11,263000001.0
2007-05-01 09:46:00,99.11,99.12,99.11,99.11,408899999.0
2007-05-01 09:47:00,99.11,99.12,99.1,99.11,256400002.0
2007-05-01 09:48:00,99.11,99.11,99.11,99.11,134400000.0
2007-05-01 09:49:00,99.11,99.12,99.11,99.11,62400000.0
2007-05-01 09:50:00,99.11,99.11,99.11,99.11,51700000.0
2007-05-01 09:51:00,99.11,99.11,99.1,99.1,267399999.0
2007-05-01 09:52:00,99.1,99.11,99.08,99.09,244699998.0
2007-05-01 09:53:00,99.09,99.12,99.09,99.12,137900000.0
2007-05-01 09:54:00,99.12,99.13,99.11,99.125,308600000.0
2007-05-01 09:55:00,99.12,99.13,99.11,99.12,213300001.0
2007-05-01 09:56:00,99.12,99.13,99.12,99.12,81600000.0
2007-05-01 09:57:00,99.12,99.12,99.115,99.12,55200000.0
2007-05-01 09:58:00,99.12,99.12,99.095,99.095,179200000.0
2007-05-01 09:59:00,99.11,99.11,99.08,99.095,486699994.0
2007-05-01 10:00:00,99.09,99.13,99.09,99.12,412100000.0
2007-05-01 10:01:00,99.12,99.12,99.11,99.12,125200000.0
2007-05-01 10:02:00,99.12,99.16,99.11,99.15,721799996.0
2007-05-01 10:03:00,99.16,99.16,99.13,99.14,478700000.0
2007-05-01 10:04:00,99.14,99.14,99.1,99.11,289600002.0
2007-05-01 10:05:00,99.11,99.11,99.1,99.11,521000005.0
2007-05-01 10:06:00,99.11,99.12,99.11,99.12,64000000.0
2007-05-01 10:07:00,99.12,99.12,99.1,99.12,290200000.0
2007-05-01 10:08:00,99.12,99.12,99.1,99.12,155200000.0
2007-05-01 10:09:00,99.11,99.13,99.11,99.11,324700002.0
2007-05-01 10:10:00,99.12,99.15,99.12,99.15,380100000.0
2007-05-01 10:11:00,99.15,99.15,99.12,99.13,312700000.0
2007-05-01 10:12:00,99.13,99.15,99.13,99.15,240600001.0
2007-05-01 10:13:00,99.15,99.15,99.1,99.11,389199999.0
2007-05-01 10:14:00,99.12,99.13,99.11,99.13,270699997.0
2007-05-01 10:15:00,99.13,99.14,99.11,99.14,465500000.0
2007-05-01 10:16:00,99.14,99.14,99.11,99.12,271800001.0
2007-05-01 10:17:00,99.12,99.13,99.12,99.13,336200005.0
2007-05-01 10:18:00,99.13,99.14,99.12,99.12,299000004.0
2007-05-01 10:19:00,99.12,99.14,99.11,99.14,422700005.0
2007-05-01 10:20:00,99.14,99.15,99.13,99.13,263200001.0
2007-05-01 10:21:00,99.13,99.15,99.13,99.15,326400002.0
2007-05-01 10:22:00,99.155,99.16,99.13,99.15,462000000.0
2007-05-01 10:23:00,99.15,99.16,99.14,99.16,274900000.0
2007-05-01 10:24:00,99.16,99.18,99.15,99.16,1160000013.0
2007-05-01 10:25:00,99.16,99.17,99.16,99.16,418400002.0
2007-05-01 10:26:00,99.17,99.17,99.16,99.16,302100000.0
2007-05-01 10:27:00,99.16,99.16,99.13,99.14,289000000.0
2007-05-01 10:28:00,99.14,99.15,99.14,99.14,362899997.0
2007-05-01 10:29:00,99.14,99.15,99.12,99.14,748400002.0
2007-05-01 10:30:00,99.135,99.14,99.12,99.13,268099999.0
2007-05-01 10:31:00,99.13,99.15,99.13,99.14,392800004.0
2007-05-01 10:32:00,99.15,99.15,99.13,99.15,634700004.0
2007-05-01 10:33:00,99.16,99.195,99.15,99.195,1027799996.0
2007-05-01 10:34:00,99.2,99.205,99.19,99.19,1265999982.0
2007-05-01 10:35:00,99.19,99.195,99.18,99.195,690100000.0
2007-05-01 10:36:00,99.2,99.205,99.19,99.205,377000000.0
2007-05-01 10:37:00,99.205,99.21,99.185,99.185,453899993.0
2007-05-01 10:38:00,99.18,99.195,99.18,99.18,274299998.0
2007-05-01 10:39:00,99.18,99.185,99.17,99.185,255199996.0
2007-05-01 10:40:00,99.18,99.19,99.17,99.17,400600000.0
2007-05-01 10:41:00,99.17,99.185,99.17,99.185,303199999.0
2007-05-01 10:42:00,99.17,99.18,99.16,99.175,512400007.0
2007-05-01 10:43:00,99.175,99.18,99.16,99.16,1149400004.0
2007-05-01 10:44:00,99.165,99.175,99.16,99.175,603299993.0
2007-05-01 10:45:00,99.175,99.175,99.16,99.165,201300000.0
2007-05-01 10:46:00,99.17,99.17,99.17,99.17,270200000.0
2007-05-01 10:47:00,99.17,99.17,99.15,99.16,668499999.0
2007-05-01 10:48:00,99.16,99.16,99.13,99.16,745700003.0
2007-05-01 10:49:00,99.15,99.185,99.15,99.175,1133000004.0
2007-05-01 10:50:00,99.16,99.18,99.15,99.17,1529399995.0
2007-05-01 10:51:00,99.185,99.185,99.165,99.18,1529399995.0
2007-05-01 10:52:00,99.18,99.195,99.18,99.19,540499999.0
2007-05-01 10:53:00,99.195,99.205,99.17,99.17,772199986.0
2007-05-01 10:54:00,99.2,99.225,99.19,99.205,1454199998.0
2007-05-01 10:55:00,99.2,99.21,99.19,99.2,674299996.0
2007-05-01 10:56:00,99.19,99.19,99.18,99.18,694000002.0
2007-05-01 10:57:00,99.18,99.18,99.17,99.175,358799998.0
2007-05-01 10:58:00,99.175,99.18,99.16,99.175,143299999.0
2007-05-01 10:59:00,99.17,99.18,99.15,99.17,762100003.0
2007-05-01 11:00:00,99.17,99.17,99.15,99.165,137299998.0
2007-05-01 11:01:00,99.18,99.18,99.17,99.17,42900000.0
2007-05-01 11:02:00,99.17,99.18,99.17,99.17,73000000.0
2007-05-01 11:03:00,99.17,99.17,99.15,99.17,200200002.0
2007-05-01 11:04:00,99.17,99.17,99.15,99.16,289300000.0
2007-05-01 11:05:00,99.16,99.16,99.14,99.16,178300001.0
2007-05-01 11:06:00,99.16,99.16,99.14,99.16,85000000.0
2007-05-01 11:07:00,99.16,99.16,99.15,99.16,176500000.0
2007-05-01 11:08:00,99.16,99.16,99.15,99.15,40600000.0
2007-05-01 11:09:00,99.15,99.17,99.15,99.16,158100000.0
2007-05-01 11:10:00,99.16,99.16,99.16,99.16,4800000.0
2007-05-01 11:11:00,99.16,99.16,99.15,99.16,67000000.0
2007-05-01 11:12:00,99.16,99.17,99.16,99.16,204900001.0
2007-05-01 11:13:00,99.16,99.16,99.16,99.16,111000000.0
2007-05-01 11:14:00,99.16,99.16,99.16,99.16,14200000.0
2007-05-01 11:15:00,99.15,99.16,99.15,99.16,64500001.0
2007-05-01 11:16:00,99.15,99.16,99.15,99.16,84000001.0
2007-05-01 11:17:00,99.16,99.16,99.16,99.16,86700000.0
2007-05-01 11:18:00,99.16,99.165,99.15,99.165,451599999.0
2007-05-01 11:19:00,99.16,99.16,99.16,99.16,103500000.0
2007-05-01 11:20:00,99.16,99.17,99.16,99.17,81099998.0
2007-05-01 11:21:00,99.17,99.17,99.16,99.17,124800001.0
2007-05-01 11:22:00,99.17,99.17,99.165,99.165,91100000.0
2007-05-01 11:23:00,99.165,99.17,99.16,99.16,76200000.0
2007-05-01 11:24:00,99.155,99.16,99.15,99.16,256400000.0
2007-05-01 11:25:00,99.16,99.16,99.15,99.15,126400000.0
2007-05-01 11:26:00,99.16,99.17,99.15,99.15,91000001.0
2007-05-01 11:27:00,99.16,99.18,99.15,99.18,272200000.0
2007-05-01 11:28:00,99.18,99.19,99.18,99.18,160800000.0
2007-05-01 11:29:00,99.18,99.19,99.18,99.18,178300000.0
2007-05-01 11:30:00,99.18,99.18,99.16,99.17,130200000.0
2007-05-01 11:31:00,99.17,99.17,99.16,99.17,196400000.0
2007-05-01 11:32:00,99.16,99.16,99.15,99.15,232199997.0
2007-05-01 11:33:00,99.15,99.16,99.15,99.16,173300000.0
2007-05-01 11:34:00,99.16,99.17,99.15,99.15,33600000.0
2007-05-01 11:35:00,99.15,99.16,99.145,99.16,62200000.0
2007-05-01 11:36:00,99.15,99.15,99.13,99.15,285199998.0
2007-05-01 11:37:00,99.16,99.16,99.14,99.14,213200002.0
2007-05-01 11:38:00,99.14,99.17,99.14,99.16,261800002.0
2007-05-01 11:39:00,99.16,99.17,99.15,99.15,116000000.0
2007-05-01 11:40:00,99.16,99.18,99.15,99.18,347199997.0
2007-05-01 11:41:00,99.18,99.18,99.165,99.17,230000000.0
2007-05-01 11:42:00,99.17,99.19,99.16,99.185,165300000.0
2007-05-01 11:43:00,99.185,99.185,99.17,99.17,104700000.0
2007-05-01 11:44:00,99.18,99.18,99.17,99.18,177400000.0
2007-05-01 11:45:00,99.19,99.19,99.18,99.185,200600000.0
2007-05-01 11:46:00,99.19,99.19,99.17,99.175,977399994.0
2007-05-01 11:47:00,99.18,99.18,99.17,99.17,95200000.0
2007-05-01 11:48:00,99.17,99.17,99.17,99.17,25600000.0
2007-05-01 11:49:00,99.17,99.18,99.17,99.17,189600000.0
2007-05-01 11:50:00,99.17,99.19,99.17,99.185,585600004.0
2007-05-01 11:51:00,99.19,99.19,99.185,99.185,16000000.0
2007-05-01 11:52:00,99.16,99.16,99.124,99.15,871500001.0
2007-05-01 11:53:00,99.19,99.205,99.18,99.19,589399994.0
2007-05-01 11:54:00,99.19,99.21,99.19,99.205,96899999.0
2007-05-01 11:55:00,99.21,99.22,99.2,99.22,339700001.0
2007-05-01 11:56:00,99.22,99.225,99.21,99.22,606999999.0
2007-05-01 11:57:00,99.23,99.23,99.22,99.22,200100001.0
2007-05-01 11:58:00,99.225,99.225,99.22,99.22,44599999.0
2007-05-01 11:59:00,99.22,99.22,99.2,99.2,1034200011.0
2007-05-01 12:00:00,99.2,99.21,99.2,99.2,426500000.0
2007-05-01 12:01:00,99.215,99.215,99.2,99.21,171000003.0
2007-05-01 12:02:00,99.22,99.22,99.215,99.215,43100000.0
2007-05-01 12:03:00,99.22,99.22,99.21,99.215,165599999.0
2007-05-01 12:04:00,99.22,99.23,99.21,99.23,356000002.0
2007-05-01 12:05:00,99.225,99.225,99.21,99.225,309600000.0
2007-05-01 12:06:00,99.22,99.22,99.21,99.21,249200002.0
2007-05-01 12:07:00,99.22,99.22,99.2,99.2,378600002.0
2007-05-01 12:08:00,99.188,99.216,99.151,99.19,268799998.0
2007-05-01 12:09:00,99.212,99.212,99.171,99.2,508100000.0
2007-05-01 12:10:00,99.21,99.22,99.2,99.22,400800005.0
2007-05-01 12:11:00,99.225,99.225,99.2,99.225,1151400013.0
2007-05-01 12:12:00,99.225,99.24,99.22,99.24,462099999.0
2007-05-01 12:13:00,99.25,99.25,99.24,99.24,93600000.0
2007-05-01 12:14:00,99.24,99.25,99.23,99.235,154700000.0
2007-05-01 12:15:00,99.25,99.25,99.25,99.25,44800000.0
2007-05-01 12:16:00,99.25,99.25,99.24,99.24,45200000.0
2007-05-01 12:17:00,99.24,99.24,99.23,99.23,54400000.0
2007-05-01 12:18:00,99.23,99.24,99.23,99.235,94400000.0
2007-05-01 12:19:00,99.23,99.24,99.23,99.235,85600000.0
2007-05-01 12:20:00,99.23,99.24,99.21,99.23,251899996.0
2007-05-01 12:21:00,99.23,99.25,99.22,99.235,649100001.0
2007-05-01 12:22:00,99.235,99.32,99.22,99.315,1353199999.0
2007-05-01 12:23:00,99.32,99.33,99.27,99.32,1176400001.0
2007-05-01 12:24:00,99.31,99.32,99.29,99.29,275599999.0
2007-05-01 12:25:00,99.28,99.28,99.27,99.28,108200000.0
2007-05-01 12:26:00,99.28,99.28,99.25,99.255,414899998.0
2007-05-01 12:27:00,99.26,99.26,99.2,99.21,673499996.0
2007-05-01 12:28:00,99.2,99.23,99.2,99.22,337700001.0
2007-05-01 12:29:00,99.22,99.22,99.16,99.19,988300005.0
2007-05-01 12:30:00,99.185,99.19,99.18,99.18,249200001.0
2007-05-01 12:31:00,99.19,99.21,99.18,99.21,376500002.0
2007-05-01 12:32:00,99.205,99.22,99.2,99.21,335700002.0
2007-05-01 12:33:00,99.21,99.21,99.19,99.2,398200000.0
2007-05-01 12:34:00,99.2,99.21,99.2,99.21,63000000.0
2007-05-01 12:35:00,99.21,99.22,99.21,99.22,48000000.0
2007-05-01 12:36:00,99.22,99.26,99.22,99.23,359700000.0
2007-05-01 12:37:00,99.225,99.225,99.21,99.22,208000003.0
2007-05-01 12:38:00,99.22,99.23,99.21,99.225,391899996.0
2007-05-01 12:39:00,99.23,99.24,99.18,99.19,964400014.0
2007-05-01 12:40:00,99.169,99.189,99.116,99.159,624400002.0
2007-05-01 12:41:00,99.18,99.18,99.16,99.16,166300000.0
2007-05-01 12:42:00,99.16,99.18,99.16,99.17,137800002.0
2007-05-01 12:43:00,99.16,99.17,99.15,99.15,268500000.0
2007-05-01 12:44:00,99.15,99.17,99.145,99.17,463600000.0
2007-05-01 12:45:00,99.18,99.2,99.16,99.2,444500000.0
2007-05-01 12:46:00,99.2,99.22,99.2,99.21,75800000.0
2007-05-01 12:47:00,99.2,99.22,99.2,99.21,232300002.0
2007-05-01 12:48:00,99.21,99.22,99.21,99.22,38700000.0
2007-05-01 12:49:00,99.21,99.23,99.205,99.23,49600000.0
2007-05-01 12:50:00,99.23,99.23,99.215,99.22,83200000.0
2007-05-01 12:51:00,99.22,99.22,99.22,99.22,26400000.0
2007-05-01 12:52:00,99.22,99.23,99.2,99.2,384100000.0
2007-05-01 12:53:00,99.2,99.21,99.19,99.21,221400000.0
2007-05-01 12:54:00,99.21,99.21,99.21,99.21,98400000.0
2007-05-01 12:55:00,99.21,99.26,99.21,99.26,215099998.0
2007-05-01 12:56:00,99.26,99.27,99.25,99.25,355699999.0
2007-05-01 12:57:00,99.25,99.28,99.24,99.28,530800000.0
2007-05-01 12:58:00,99.28,99.3,99.26,99.28,574800000.0
2007-05-01 12:59:00,99.28,99.29,99.24,99.27,431999999.0
2007-05-01 13:00:00,99.27,99.28,99.235,99.235,128200000.0
2007-05-01 13:01:00,99.24,99.24,99.22,99.24,111500000.0
2007-05-01 13:02:00,99.24,99.26,99.23,99.25,432000003.0
2007-05-01 13:03:00,99.255,99.27,99.25,99.27,164800000.0
2007-05-01 13:04:00,99.27,99.27,99.245,99.245,150400000.0
2007-05-01 13:05:00,99.245,99.25,99.24,99.24,44800000.0
2007-05-01 13:06:00,99.24,99.25,99.235,99.25,134800000.0
2007-05-01 13:07:00,99.25,99.27,99.23,99.27,273599999.0
2007-05-01 13:08:00,99.27,99.28,99.25,99.28,104400000.0
2007-05-01 13:09:00,99.275,99.275,99.25,99.27,164900001.0
2007-05-01 13:10:00,99.26,99.27,99.26,99.27,116000000.0
2007-05-01 13:11:00,99.27,99.28,99.26,99.27,165700001.0
2007-05-01 13:12:00,99.27,99.28,99.27,99.28,17700000.0
2007-05-01 13:13:00,99.28,99.3,99.28,99.3,62500001.0
2007-05-01 13:14:00,99.31,99.35,99.31,99.35,466799998.0
2007-05-01 13:15:00,99.345,99.4,99.345,99.38,309100000.0
2007-05-01 13:16:00,99.39,99.42,99.36,99.4,556099998.0
2007-05-01 13:17:00,99.4,99.42,99.39,99.405,647499999.0
2007-05-01 13:18:00,99.41,99.41,99.39,99.4,104800000.0
2007-05-01 13:19:00,99.4,99.41,99.38,99.4,297400000.0
2007-05-01 13:20:00,99.405,99.42,99.37,99.38,790700002.0
2007-05-01 13:21:00,99.38,99.38,99.36,99.37,140000000.0
2007-05-01 13:22:00,99.37,99.38,99.36,99.38,152400000.0
2007-05-01 13:23:00,99.38,99.38,99.37,99.37,205600000.0
2007-05-01 13:24:00,99.36,99.38,99.34,99.34,394900002.0
2007-05-01 13:25:00,99.34,99.34,99.33,99.34,426399999.0
2007-05-01 13:26:00,99.34,99.35,99.33,99.34,260100004.0
2007-05-01 13:27:00,99.345,99.35,99.345,99.35,24300000.0
2007-05-01 13:28:00,99.36,99.36,99.35,99.36,78400000.0
2007-05-01 13:29:00,99.36,99.37,99.36,99.37,146400000.0
2007-05-01 13:30:00,99.37,99.38,99.36,99.36,294399999.0
2007-05-01 13:31:00,99.37,99.38,99.36,99.36,298400000.0
2007-05-01 13:32:00,99.36,99.37,99.35,99.365,519400003.0
2007-05-01 13:33:00,99.37,99.42,99.37,99.38,500300000.0
2007-05-01 13:34:00,99.37,99.39,99.37,99.38,162700001.0
2007-05-01 13:35:00,99.39,99.39,99.37,99.39,180900002.0
2007-05-01 13:36:00,99.39,99.4,99.36,99.36,313900002.0
2007-05-01 13:37:00,99.38,99.39,99.35,99.37,527399998.0
2007-05-01 13:38:00,99.38,99.38,99.36,99.36,182000001.0
2007-05-01 13:39:00,99.365,99.365,99.35,99.36,75200000.0
2007-05-01 13:40:00,99.36,99.37,99.36,99.36,120700001.0
2007-05-01 13:41:00,99.36,99.36,99.35,99.36,170300000.0
2007-05-01 13:42:00,99.36,99.38,99.36,99.38,210400000.0
2007-05-01 13:43:00,99.38,99.39,99.37,99.39,216000000.0
2007-05-01 13:44:00,99.39,99.4,99.36,99.38,395000000.0
2007-05-01 13:45:00,99.38,99.38,99.36,99.38,133899999.0
2007-05-01 13:46:00,99.38,99.38,99.34,99.365,127700001.0
2007-05-01 13:47:00,99.37,99.37,99.35,99.37,160300003.0
2007-05-01 13:48:00,99.37,99.37,99.35,99.36,285900001.0
2007-05-01 13:49:00,99.36,99.36,99.35,99.35,55100001.0
2007-05-01 13:50:00,99.35,99.36,99.34,99.35,297899999.0
2007-05-01 13:51:00,99.36,99.36,99.35,99.35,43200000.0
2007-05-01 13:52:00,99.35,99.35,99.34,99.34,144300002.0
2007-05-01 13:53:00,99.35,99.35,99.31,99.31,277199998.0
2007-05-01 13:54:00,99.32,99.33,99.32,99.33,64699998.0
2007-05-01 13:55:00,99.33,99.33,99.3,99.3,200500000.0
2007-05-01 13:56:00,99.3,99.31,99.3,99.31,79100000.0
2007-05-01 13:57:00,99.31,99.31,99.305,99.305,39200000.0
2007-05-01 13:58:00,99.305,99.33,99.305,99.31,203600000.0
2007-05-01 13:59:00,99.32,99.33,99.31,99.325,286200006.0
2007-05-01 14:00:00,99.325,99.34,99.3,99.34,292500003.0
2007-05-01 14:01:00,99.34,99.34,99.33,99.33,60600000.0
2007-05-01 14:02:00,99.33,99.33,99.32,99.33,183200000.0
2007-05-01 14:03:00,99.32,99.34,99.32,99.33,199100000.0
2007-05-01 14:04:00,99.33,99.34,99.33,99.335,86400000.0
2007-05-01 14:05:00,99.34,99.35,99.34,99.345,44799999.0
2007-05-01 14:06:00,99.35,99.36,99.34,99.34,174299999.0
2007-05-01 14:07:00,99.34,99.34,99.33,99.33,177999999.0
2007-05-01 14:08:00,99.33,99.36,99.32,99.36,426499999.0
2007-05-01 14:09:00,99.36,99.38,99.36,99.38,153999998.0
2007-05-01 14:10:00,99.38,99.38,99.35,99.375,393799999.0
2007-05-01 14:11:00,99.375,99.4,99.37,99.39,308700000.0
2007-05-01 14:12:00,99.39,99.41,99.38,99.39,293400000.0
2007-05-01 14:13:00,99.39,99.41,99.39,99.4,132800000.0
2007-05-01 14:14:00,99.39,99.42,99.38,99.395,743100006.0
2007-05-01 14:15:00,99.395,99.395,99.36,99.39,630700003.0
2007-05-01 14:16:00,99.39,99.4,99.37,99.385,199999998.0
2007-05-01 14:17:00,99.385,99.39,99.35,99.39,476400010.0
2007-05-01 14:18:00,99.38,99.42,99.36,99.37,619900004.0
2007-05-01 14:19:00,99.37,99.4,99.36,99.36,281199997.0
2007-05-01 14:20:00,99.36,99.36,99.34,99.34,155500002.0
2007-05-01 14:21:00,99.35,99.4,99.34,99.39,817100006.0
2007-05-01 14:22:00,99.39,99.39,99.34,99.35,390300007.0
2007-05-01 14:23:00,99.34,99.36,99.34,99.36,123899999.0
2007-05-01 14:24:00,99.37,99.37,99.335,99.35,334600000.0
2007-05-01 14:25:00,99.35,99.35,99.33,99.35,486000002.0
2007-05-01 14:26:00,99.35,99.36,99.35,99.35,65100002.0
2007-05-01 14:27:00,99.37,99.39,99.37,99.39,264299999.0
2007-05-01 14:28:00,99.39,99.4,99.37,99.39,365200000.0
2007-05-01 14:29:00,99.39,99.39,99.37,99.38,306200000.0
2007-05-01 14:30:00,99.38,99.4,99.37,99.37,239400000.0
2007-05-01 14:31:00,99.37,99.4,99.37,99.39,502700001.0
2007-05-01 14:32:00,99.39,99.4,99.38,99.39,398300000.0
2007-05-01 14:33:00,99.39,99.4,99.37,99.38,360500000.0
2007-05-01 14:34:00,99.38,99.41,99.375,99.4,149600000.0
2007-05-01 14:35:00,99.4,99.41,99.38,99.39,194300000.0
2007-05-01 14:36:00,99.39,99.4,99.37,99.37,376100000.0
2007-05-01 14:37:00,99.37,99.39,99.37,99.38,220700001.0
2007-05-01 14:38:00,99.38,99.39,99.36,99.39,340300003.0
2007-05-01 14:39:00,99.38,99.39,99.37,99.37,146600000.0
2007-05-01 14:40:00,99.37,99.37,99.36,99.37,214399999.0
2007-05-01 14:41:00,99.37,99.37,99.33,99.34,319500000.0
2007-05-01 14:42:00,99.35,99.35,99.33,99.34,280800000.0
2007-05-01 14:43:00,99.34,99.34,99.32,99.33,101600000.0
2007-05-01 14:44:00,99.33,99.34,99.32,99.32,295299998.0
2007-05-01 14:45:00,99.32,99.33,99.31,99.33,211500000.0
2007-05-01 14:46:00,99.33,99.33,99.32,99.33,110400000.0
2007-05-01 14:47:00,99.33,99.35,99.33,99.34,192000000.0
2007-05-01 14:48:00,99.34,99.36,99.34,99.355,207700000.0
2007-05-01 14:49:00,99.36,99.36,99.35,99.35,86500002.0
2007-05-01 14:50:00,99.35,99.365,99.34,99.35,527300006.0
2007-05-01 14:51:00,99.36,99.36,99.34,99.36,270100002.0
2007-05-01 14:52:00,99.36,99.38,99.355,99.37,184500000.0
2007-05-01 14:53:00,99.37,99.38,99.35,99.35,333300005.0
2007-05-01 14:54:00,99.35,99.35,99.32,99.32,118400000.0
2007-05-01 14:55:00,99.33,99.35,99.33,99.34,50200000.0
2007-05-01 14:56:00,99.35,99.44,99.32,99.44,527699999.0
2007-05-01 14:57:00,99.445,99.465,99.41,99.435,714200002.0
2007-05-01 14:58:00,99.44,99.46,99.42,99.43,593900003.0
2007-05-01 14:59:00,99.43,99.44,99.41,99.44,208800000.0
2007-05-01 15:00:00,99.44,99.44,99.39,99.39,496199995.0
2007-05-01 15:01:00,99.39,99.4,99.38,99.39,239900002.0
2007-05-01 15:02:00,99.38,99.39,99.35,99.36,652800000.0
2007-05-01 15:03:00,99.36,99.36,99.32,99.33,525300000.0
2007-05-01 15:04:00,99.33,99.35,99.33,99.34,496900000.0
2007-05-01 15:05:00,99.34,99.35,99.31,99.31,634699997.0
2007-05-01 15:06:00,99.31,99.32,99.29,99.3,481799998.0
2007-05-01 15:07:00,99.3,99.34,99.3,99.33,725400002.0
2007-05-01 15:08:00,99.34,99.34,99.305,99.32,310400000.0
2007-05-01 15:09:00,99.32,99.35,99.32,99.35,256399999.0
2007-05-01 15:10:00,99.35,99.36,99.34,99.34,141500000.0
2007-05-01 15:11:00,99.34,99.34,99.3,99.305,468100000.0
2007-05-01 15:12:00,99.31,99.31,99.21,99.235,1213300006.0
2007-05-01 15:13:00,99.24,99.24,99.21,99.225,296500001.0
2007-05-01 15:14:00,99.22,99.25,99.21,99.25,621699996.0
2007-05-01 15:15:00,99.24,99.25,99.155,99.155,1032399994.0
2007-05-01 15:16:00,99.155,99.17,99.125,99.125,1067299998.0
2007-05-01 15:17:00,99.12,99.17,99.12,99.14,1111899995.0
2007-05-01 15:18:00,99.15,99.15,99.095,99.12,429400000.0
2007-05-01 15:19:00,99.115,99.13,99.1,99.12,645099999.0
2007-05-01 15:20:00,99.12,99.14,99.11,99.14,346300000.0
2007-05-01 15:21:00,99.14,99.16,99.12,99.12,874900003.0
2007-05-01 15:22:00,99.13,99.18,99.12,99.18,946600009.0
2007-05-01 15:23:00,99.18,99.18,99.15,99.165,355399998.0
2007-05-01 15:24:00,99.17,99.19,99.16,99.16,443399998.0
2007-05-01 15:25:00,99.17,99.21,99.16,99.2,567799994.0
2007-05-01 15:26:00,99.19,99.22,99.185,99.21,203600000.0
2007-05-01 15:27:00,99.21,99.21,99.17,99.18,581299998.0
2007-05-01 15:28:00,99.19,99.2,99.18,99.2,157600000.0
2007-05-01 15:29:00,99.2,99.2,99.19,99.2,179100000.0
2007-05-01 15:30:00,99.2,99.21,99.18,99.2,391500002.0
2007-05-01 15:31:00,99.2,99.21,99.17,99.18,360500004.0
2007-05-01 15:32:00,99.18,99.2,99.18,99.18,341400000.0
2007-05-01 15:33:00,99.18,99.19,99.16,99.185,226699998.0
2007-05-01 15:34:00,99.19,99.21,99.185,99.19,103200000.0
2007-05-01 15:35:00,99.19,99.2,99.18,99.2,279599997.0
2007-05-01 15:36:00,99.2,99.2,99.19,99.19,96600000.0
2007-05-01 15:37:00,99.19,99.19,99.18,99.19,225400000.0
2007-05-01 15:38:00,99.19,99.2,99.17,99.2,490000000.0
2007-05-01 15:39:00,99.2,99.23,99.19,99.21,334400000.0
2007-05-01 15:40:00,99.21,99.22,99.2,99.2,315500000.0
2007-05-01 15:41:00,99.2,99.22,99.19,99.19,431899999.0
2007-05-01 15:42:00,99.19,99.2,99.19,99.2,677799998.0
2007-05-01 15:43:00,99.2,99.21,99.195,99.2,56800000.0
2007-05-01 15:44:00,99.2,99.21,99.2,99.21,377800003.0
2007-05-01 15:45:00,99.2,99.21,99.195,99.21,191200000.0
2007-05-01 15:46:00,99.21,99.21,99.19,99.19,169600000.0
2007-05-01 15:47:00,99.19,99.2,99.18,99.2,508300000.0
2007-05-01 15:48:00,99.2,99.21,99.18,99.19,408399994.0
2007-05-01 15:49:00,99.19,99.22,99.19,99.2,805799990.0
2007-05-01 15:50:00,99.22,99.22,99.19,99.2,560899998.0
2007-05-01 15:51:00,99.2,99.21,99.18,99.18,243500000.0
2007-05-01 15:52:00,99.19,99.2,99.18,99.19,216300000.0
2007-05-01 15:53:00,99.2,99.2,99.17,99.18,267000000.0
2007-05-01 15:54:00,99.19,99.2,99.17,99.17,265299999.0
2007-05-01 15:55:00,99.17,99.18,99.15,99.15,237300001.0
2007-05-01 15:56:00,99.16,99.19,99.15,99.165,806699994.0
2007-05-01 15:57:00,99.16,99.18,99.16,99.17,471400011.0
2007-05-01 15:58:00,99.18,99.2,99.17,99.19,436899996.0
2007-05-01 15:59:00,99.2,99.25,99.16,99.16,289400002.0
2007-05-01 16:00:00,99.14,99.27,99.13,99.23,308300000.0
2007-05-01 16:01:00,99.22,99.28,99.21,99.26,694699999.0
2007-05-01 16:02:00,99.26,99.26,99.22,99.22,823400003.0
2007-05-01 16:03:00,99.22,99.26,99.22,99.25,294600000.0
2007-05-01 16:04:00,99.25,99.29,99.21,99.24,799999997.0
2007-05-01 16:05:00,99.24,99.34,99.24,99.3,666800003.0
2007-05-01 16:06:00,99.3,99.31,99.245,99.25,842100007.0
2007-05-01 16:07:00,99.25,99.26,99.23,99.25,813100000.0
2007-05-01 16:08:00,99.245,99.31,99.23,99.31,621599997.0
2007-05-01 16:09:00,99.31,99.33,99.25,99.26,785199995.0
2007-05-01 16:10:00,99.27,99.27,99.22,99.24,1055499997.0
2007-05-01 16:11:00,99.235,99.26,99.22,99.25,925799998.0
2007-05-01 16:12:00,99.25,99.25,99.2,99.22,763099999.0
2007-05-01 16:13:00,99.23,99.27,99.22,99.24,501700004.0
2007-05-01 16:14:00,99.24,99.24,99.2,99.2,459700002.0
2007-05-01 16:15:00,99.2,99.25,99.19,99.24,293000000.0
2007-05-01 16:16:00,99.23,99.27,99.23,99.27,297200000.0
2007-05-01 16:17:00,99.29,99.3,99.28,99.3,373699999.0
2007-05-01 16:18:00,99.3,99.32,99.28,99.28,377300000.0
2007-05-01 16:19:00,99.28,99.29,99.26,99.28,445700000.0
2007-05-01 16:20:00,99.28,99.34,99.27,99.325,1007699998.0
2007-05-01 16:21:00,99.32,99.34,99.31,99.32,514899999.0
2007-05-01 16:22:00,99.33,99.33,99.3,99.32,495399999.0
2007-05-01 16:23:00,99.32,99.33,99.29,99.3,836199997.0
2007-05-01 16:24:00,99.3,99.335,99.285,99.285,514500001.0
2007-05-01 16:25:00,99.29,99.29,99.22,99.24,1101300004.0
2007-05-01 16:26:00,99.24,99.25,99.21,99.23,455399999.0
2007-05-01 16:27:00,99.23,99.24,99.21,99.22,438299997.0
2007-05-01 16:28:00,99.22,99.25,99.2,99.23,816899999.0
2007-05-01 16:29:00,99.23,99.25,99.215,99.22,378200001.0
2007-05-01 16:30:00,99.22,99.23,99.195,99.195,253400000.0
2007-05-01 16:31:00,99.21,99.21,99.16,99.17,358900003.0
2007-05-01 16:32:00,99.16,99.18,99.15,99.15,534600003.0
2007-05-01 16:33:00,99.155,99.17,99.12,99.14,397799999.0
2007-05-01 16:34:00,99.14,99.17,99.14,99.16,743499993.0
2007-05-01 16:35:00,99.15,99.18,99.145,99.18,307900001.0
2007-05-01 16:36:00,99.18,99.19,99.15,99.155,617699997.0
2007-05-01 16:37:00,99.16,99.17,99.14,99.15,306700000.0
2007-05-01 16:38:00,99.15,99.18,99.14,99.14,532999996.0
2007-05-01 16:39:00,99.15,99.17,99.1,99.16,805099999.0
2007-05-01 16:40:00,99.16,99.18,99.14,99.14,406499999.0
2007-05-01 16:41:00,99.14,99.19,99.14,99.15,419799999.0
2007-05-01 16:42:00,99.15,99.21,99.14,99.2,474700000.0
2007-05-01 16:43:00,99.2,99.21,99.15,99.15,368399999.0
2007-05-01 16:44:00,99.15,99.16,99.13,99.14,454299998.0
2007-05-01 16:45:00,99.15,99.2,99.15,99.2,489600000.0
2007-05-01 16:46:00,99.2,99.21,99.18,99.19,284000000.0
2007-05-01 16:47:00,99.2,99.22,99.18,99.18,359400001.0
2007-05-01 16:48:00,99.18,99.21,99.17,99.2,316899999.0
2007-05-01 16:49:00,99.2,99.22,99.18,99.2,303599998.0
2007-05-01 16:50:00,99.2,99.2,99.17,99.18,173300000.0
2007-05-01 16:51:00,99.18,99.2,99.16,99.17,393300000.0
2007-05-01 16:52:00,99.17,99.18,99.09,99.11,345799996.0
2007-05-01 16:53:00,99.08,99.14,99.07,99.13,750399995.0
2007-05-01 16:54:00,99.13,99.14,99.11,99.13,476899996.0
2007-05-01 16:55:00,99.14,99.15,99.13,99.15,132399999.0
2007-05-01 16:56:00,99.14,99.15,99.13,99.14,205100000.0
2007-05-01 16:57:00,99.14,99.16,99.11,99.11,517500002.0
2007-05-01 16:58:00,99.12,99.15,99.11,99.13,688999999.0
2007-05-01 16:59:00,99.13,99.15,99.09,99.1,427600000.0
2007-05-01 17:00:00,99.1,99.1,99.04,99.05,704999998.0
2007-05-01 17:01:00,99.05,99.09,99.01,99.09,481699998.0
2007-05-01 17:02:00,99.09,99.11,99.08,99.09,255700000.0
2007-05-01 17:03:00,99.09,99.15,99.08,99.15,322600000.0
2007-05-01 17:04:00,99.16,99.16,99.125,99.13,395899998.0
2007-05-01 17:05:00,99.13,99.13,99.1,99.12,528200001.0
2007-05-01 17:06:00,99.12,99.13,99.1,99.12,811299994.0
2007-05-01 17:07:00,99.12,99.14,99.11,99.12,349899999.0
2007-05-01 17:08:00,99.12,99.13,99.08,99.12,462500001.0
2007-05-01 17:09:00,99.12,99.17,99.115,99.15,725799995.0
2007-05-01 17:10:00,99.15,99.15,99.12,99.135,164200000.0
2007-05-01 17:11:00,99.15,99.15,99.125,99.15,432599998.0
2007-05-01 17:12:00,99.15,99.16,99.12,99.13,252699999.0
2007-05-01 17:13:00,99.12,99.13,99.09,99.12,355300000.0
2007-05-01 17:14:00,99.12,99.13,99.1,99.12,258400000.0
2007-05-01 17:15:00,99.115,99.14,99.1,99.14,414999999.0
2007-05-01 17:16:00,99.14,99.19,99.14,99.18,560799997.0
2007-05-01 17:17:00,99.18,99.25,99.17,99.22,667199996.0
2007-05-01 17:18:00,99.22,99.26,99.2,99.24,472399998.0
2007-05-01 17:19:00,99.255,99.27,99.25,99.26,265999998.0
2007-05-01 17:20:00,99.26,99.31,99.24,99.29,383499999.0
2007-05-01 17:21:00,99.29,99.29,99.26,99.28,511000002.0
2007-05-01 17:22:00,99.28,99.3,99.26,99.29,225900000.0
2007-05-01 17:23:00,99.3,99.3,99.24,99.27,302199999.0
2007-05-01 17:24:00,99.265,99.28,99.26,99.26,260499999.0
2007-05-01 17:25:00,99.26,99.26,99.22,99.24,468799995.0
2007-05-01 17:26:00,99.24,99.25,99.2,99.23,362900000.0
2007-05-01 17:27:00,99.23,99.25,99.2,99.21,320000000.0
2007-05-01 17:28:00,99.21,99.24,99.21,99.23,453599999.0
2007-05-01 17:29:00,99.23,99.23,99.18,99.21,225399998.0
2007-05-01 17:30:00,99.21,99.23,99.19,99.215,282800001.0
2007-05-01 17:31:00,99.22,99.23,99.19,99.22,309800001.0
2007-05-01 17:32:00,99.22,99.26,99.22,99.26,170400000.0
2007-05-01 17:33:00,99.25,99.26,99.25,99.26,92800000.0
2007-05-01 17:34:00,99.26,99.26,99.235,99.235,98000000.0
2007-05-01 17:35:00,99.235,99.24,99.23,99.24,100500000.0
2007-05-01 17:36:00,99.24,99.24,99.21,99.23,197000000.0
2007-05-01 17:37:00,99.235,99.24,99.22,99.22,205900000.0
2007-05-01 17:38:00,99.22,99.24,99.19,99.24,481100004.0
2007-05-01 17:39:00,99.24,99.25,99.2,99.21,485099999.0
2007-05-01 17:40:00,99.21,99.23,99.2,99.21,422700000.0
2007-05-01 17:41:00,99.22,99.22,99.2,99.22,480899998.0
2007-05-01 17:42:00,99.22,99.22,99.19,99.21,527100000.0
2007-05-01 17:43:00,99.18,99.2,99.18,99.19,648900000.0
2007-05-01 17:44:00,99.18,99.22,99.16,99.19,636199998.0
2007-05-01 17:45:00,99.19,99.19,99.14,99.17,623800001.0
2007-05-01 17:46:00,99.17,99.19,99.17,99.19,316999999.0
2007-05-01 17:47:00,99.18,99.19,99.18,99.19,92800000.0
2007-05-01 17:48:00,99.18,99.205,99.17,99.205,627499999.0
2007-05-01 17:49:00,99.21,99.23,99.195,99.22,666099998.0
2007-05-01 17:50:00,99.215,99.27,99.21,99.26,753299996.0
2007-05-01 17:51:00,99.265,99.28,99.23,99.23,542000000.0
2007-05-01 17:52:00,99.24,99.24,99.23,99.24,189200000.0
2007-05-01 17:53:00,99.24,99.25,99.21,99.23,430100001.0
2007-05-01 17:54:00,99.235,99.26,99.23,99.245,307200000.0
2007-05-01 17:55:00,99.24,99.245,99.21,99.22,277500000.0
2007-05-01 17:56:00,99.22,99.23,99.22,99.225,50200000.0
2007-05-01 17:57:00,99.23,99.23,99.2,99.2,242400000.0
2007-05-01 17:58:00,99.21,99.24,99.19,99.24,256099999.0
2007-05-01 17:59:00,99.23,99.24,99.22,99.22,245600000.0
2007-05-01 18:00:00,99.22,99.25,99.22,99.25,322400000.0
2007-05-01 18:01:00,99.25,99.26,99.21,99.21,279800000.0
2007-05-01 18:02:00,99.21,99.22,99.2,99.22,488299999.0
2007-05-01 18:03:00,99.2,99.23,99.18,99.19,228800001.0
2007-05-01 18:04:00,99.185,99.23,99.16,99.19,540300004.0
2007-05-01 18:05:00,99.2,99.22,99.19,99.2,306400000.0
2007-05-01 18:06:00,99.2,99.22,99.19,99.21,560700004.0
2007-05-01 18:07:00,99.21,99.22,99.2,99.22,222700000.0
2007-05-01 18:08:00,99.22,99.23,99.2,99.215,232200001.0
2007-05-01 18:09:00,99.215,99.23,99.21,99.225,284199997.0
2007-05-01 18:10:00,99.225,99.23,99.22,99.22,174400000.0
2007-05-01 18:11:00,99.22,99.24,99.21,99.24,674500003.0
2007-05-01 18:12:00,99.24,99.25,99.22,99.24,493600001.0
2007-05-01 18:13:00,99.24,99.29,99.24,99.29,303600002.0
2007-05-01 18:14:00,99.29,99.29,99.27,99.28,108700000.0
2007-05-01 18:15:00,99.28,99.28,99.24,99.26,462300002.0
2007-05-01 18:16:00,99.26,99.265,99.25,99.265,249900002.0
2007-05-01 18:17:00,99.265,99.28,99.255,99.27,392200001.0
2007-05-01 18:18:00,99.27,99.28,99.25,99.28,465200003.0
2007-05-01 18:19:00,99.28,99.285,99.27,99.28,257200000.0
2007-05-01 18:20:00,99.28,99.31,99.26,99.28,414099999.0
2007-05-01 18:21:00,99.28,99.29,99.27,99.27,175600000.0
2007-05-01 18:22:00,99.27,99.28,99.25,99.27,369900002.0
2007-05-01 18:23:00,99.27,99.27,99.27,99.27,85500000.0
2007-05-01 18:24:00,99.27,99.27,99.27,99.27,31200000.0
2007-05-01 18:25:00,99.27,99.27,99.25,99.27,65900000.0
2007-05-01 18:26:00,99.27,99.27,99.265,99.27,31200000.0
2007-05-01 18:27:00,99.27,99.27,99.25,99.25,253600000.0
2007-05-01 18:28:00,99.25,99.27,99.25,99.27,213200000.0
2007-05-01 18:29:00,99.27,99.27,99.26,99.26,125800000.0
2007-05-01 18:30:00,99.26,99.27,99.26,99.27,84600001.0
2007-05-01 18:31:00,99.27,99.27,99.26,99.26,140800000.0
2007-05-01 18:32:00,99.26,99.26,99.24,99.26,190800000.0
2007-05-01 18:33:00,99.26,99.26,99.24,99.25,297500000.0
2007-05-01 18:34:00,99.255,99.27,99.25,99.27,304000000.0
2007-05-01 18:35:00,99.27,99.27,99.22,99.23,202799999.0
2007-05-01 18:36:00,99.23,99.25,99.23,99.24,88400000.0
2007-05-01 18:37:00,99.24,99.24,99.22,99.24,127899999.0
2007-05-01 18:38:00,99.24,99.24,99.22,99.24,56900001.0
2007-05-01 18:39:00,99.235,99.24,99.23,99.23,54300000.0
2007-05-01 18:40:00,99.24,99.25,99.22,99.25,86300002.0
2007-05-01 18:41:00,99.25,99.25,99.23,99.23,81000000.0
2007-05-01 18:42:00,99.23,99.23,99.21,99.23,160800001.0
2007-05-01 18:43:00,99.235,99.24,99.235,99.24,28800000.0
2007-05-01 18:44:00,99.24,99.24,99.22,99.23,272900004.0
2007-05-01 18:45:00,99.23,99.25,99.23,99.25,191599999.0
2007-05-01 18:46:00,99.25,99.25,99.24,99.24,102400000.0
2007-05-01 18:47:00,99.24,99.25,99.24,99.25,155500000.0
2007-05-01 18:48:00,99.25,99.26,99.24,99.26,211200000.0
2007-05-01 18:49:00,99.26,99.26,99.25,99.255,175100001.0
2007-05-01 18:50:00,99.26,99.26,99.255,99.255,23200000.0
2007-05-01 18:51:00,99.255,99.26,99.24,99.24,210000000.0
2007-05-01 18:52:00,99.24,99.275,99.24,99.25,555400000.0
2007-05-01 18:53:00,99.25,99.27,99.25,99.26,173299998.0
2007-05-01 18:54:00,99.26,99.26,99.24,99.24,69600000.0
2007-05-01 18:55:00,99.24,99.24,99.22,99.23,184200001.0
2007-05-01 18:56:00,99.22,99.24,99.22,99.24,230200000.0
2007-05-01 18:57:00,99.24,99.24,99.23,99.24,77400000.0
2007-05-01 18:58:00,99.24,99.25,99.22,99.23,235900000.0
2007-05-01 18:59:00,99.25,99.25,99.24,99.24,104000000.0
2007-05-01 19:00:00,99.24,99.24,99.23,99.23,179200000.0
2007-05-01 19:01:00,99.24,99.24,99.22,99.225,119200001.0
2007-05-01 19:02:00,99.22,99.23,99.22,99.22,92800000.0
2007-05-01 19:03:00,99.22,99.22,99.2,99.2,211400001.0
2007-05-01 19:04:00,99.21,99.23,99.21,99.23,244700000.0
2007-05-01 19:05:00,99.23,99.24,99.21,99.22,245300000.0
2007-05-01 19:06:00,99.22,99.23,99.2,99.23,206100000.0
2007-05-01 19:07:00,99.23,99.23,99.16,99.19,302500000.0
2007-05-01 19:08:00,99.18,99.19,99.18,99.19,133800000.0
2007-05-01 19:09:00,99.19,99.21,99.19,99.21,382600000.0
2007-05-01 19:10:00,99.21,99.21,99.2,99.2,176500001.0
2007-05-01 19:11:00,99.2,99.2,99.18,99.18,214300002.0
2007-05-01 19:12:00,99.19,99.22,99.17,99.19,325899999.0
2007-05-01 19:13:00,99.19,99.19,99.165,99.17,142699998.0
2007-05-01 19:14:00,99.17,99.17,99.16,99.16,102800000.0
2007-05-01 19:15:00,99.16,99.165,99.16,99.16,39200000.0
2007-05-01 19:16:00,99.16,99.17,99.15,99.17,177500000.0
2007-05-01 19:17:00,99.17,99.17,99.16,99.16,112200000.0
2007-05-01 19:18:00,99.16,99.22,99.16,99.215,798000002.0
2007-05-01 19:19:00,99.22,99.22,99.2,99.21,140699998.0
2007-05-01 19:20:00,99.21,99.21,99.19,99.21,174000000.0
2007-05-01 19:21:00,99.205,99.23,99.2,99.2,320800000.0
2007-05-01 19:22:00,99.2,99.21,99.18,99.2,315100000.0
2007-05-01 19:23:00,99.2,99.2,99.2,99.2,4800000.0
2007-05-01 19:24:00,99.2,99.2,99.15,99.15,330299998.0
2007-05-01 19:25:00,99.16,99.17,99.16,99.17,77800000.0
2007-05-01 19:26:00,99.17,99.18,99.16,99.175,226600002.0
2007-05-01 19:27:00,99.17,99.18,99.16,99.18,85500000.0
2007-05-01 19:28:00,99.18,99.19,99.175,99.19,97600000.0
2007-05-01 19:29:00,99.19,99.19,99.19,99.19,28000000.0
2007-05-01 19:30:00,99.19,99.2,99.18,99.2,120700000.0
2007-05-01 19:31:00,99.2,99.2,99.18,99.2,54300000.0
2007-05-01 19:32:00,99.21,99.27,99.21,99.26,220900000.0
2007-05-01 19:33:00,99.27,99.28,99.23,99.25,446700003.0
2007-05-01 19:34:00,99.24,99.26,99.21,99.24,303400002.0
2007-05-01 19:35:00,99.24,99.255,99.23,99.255,210100001.0
2007-05-01 19:36:00,99.26,99.26,99.24,99.25,474600001.0
2007-05-01 19:37:00,99.25,99.25,99.23,99.23,311600003.0
2007-05-01 19:38:00,99.23,99.24,99.225,99.23,71900000.0
2007-05-01 19:39:00,99.23,99.24,99.23,99.24,24000000.0
2007-05-01 19:40:00,99.24,99.24,99.22,99.23,22600000.0
2007-05-01 19:41:00,99.23,99.24,99.22,99.24,94100000.0
2007-05-01 19:42:00,99.23,99.23,99.22,99.23,69400000.0
2007-05-01 19:43:00,99.23,99.24,99.22,99.24,252400001.0
2007-05-01 19:44:00,99.24,99.24,99.21,99.22,361900001.0
2007-05-01 19:45:00,99.21,99.22,99.2,99.21,351000000.0
2007-05-01 19:46:00,99.21,99.21,99.21,99.21,23200000.0
2007-05-01 19:47:00,99.21,99.21,99.21,99.21,8800000.0
2007-05-01 19:48:00,99.21,99.22,99.21,99.22,41600000.0
2007-05-01 19:49:00,99.22,99.22,99.21,99.22,125600000.0
2007-05-01 19:50:00,99.21,99.22,99.21,99.22,49600000.0
2007-05-01 19:51:00,99.19,99.218,99.19,99.192,100200000.0
2007-05-01 19:52:00,99.22,99.22,99.21,99.21,35400000.0
2007-05-01 19:53:00,99.21,99.21,99.2,99.205,154600000.0
2007-05-01 19:54:00,99.179,99.188,99.131,99.138,117400000.0
2007-05-01 19:55:00,99.21,99.21,99.18,99.18,165500000.0
2007-05-01 19:56:00,99.18,99.18,99.17,99.175,232200000.0
2007-05-01 19:57:00,99.18,99.215,99.17,99.21,514000001.0
2007-05-01 19:58:00,99.21,99.22,99.2,99.2,464400000.0
2007-05-01 19:59:00,99.2,99.205,99.19,99.2,230700000.0
2007-05-01 20:00:00,99.205,99.21,99.2,99.21,76700000.0
2007-05-01 20:01:00,99.144,99.21,99.144,99.172,80000000.0
2007-05-01 20:02:00,99.21,99.22,99.19,99.19,582699998.0
2007-05-01 20:03:00,99.2,99.2,99.19,99.19,107199996.0
2007-05-01 20:04:00,99.2,99.2,99.2,99.2,45900000.0
2007-05-01 20:05:00,99.2,99.2,99.19,99.19,16200000.0
2007-05-01 20:06:00,99.2,99.2,99.195,99.2,56000000.0
2007-05-01 20:07:00,99.2,99.2,99.19,99.19,309299997.0
2007-05-01 20:08:00,99.205,99.21,99.19,99.19,116800000.0
2007-05-01 20:09:00,99.19,99.21,99.19,99.21,96800000.0
2007-05-01 20:10:00,99.21,99.21,99.21,99.21,129600000.0
2007-05-01 20:11:00,99.21,99.22,99.205,99.21,148000000.0
2007-05-01 20:12:00,99.21,99.24,99.21,99.24,160600000.0
2007-05-01 20:13:00,99.24,99.24,99.23,99.23,71200000.0
2007-05-01 20:14:00,99.23,99.23,99.22,99.23,139300000.0
2007-05-01 20:15:00,99.23,99.24,99.23,99.23,177400000.0
2007-05-01 20:16:00,99.235,99.24,99.22,99.23,165400000.0
2007-05-01 20:17:00,99.23,99.23,99.22,99.23,75200000.0
2007-05-01 20:18:00,99.23,99.23,99.21,99.22,289399999.0
2007-05-01 20:19:00,99.21,99.21,99.19,99.21,319900000.0
2007-05-01 20:20:00,99.215,99.22,99.2,99.205,129300000.0
2007-05-01 20:21:00,99.21,99.22,99.2,99.21,111000000.0
2007-05-01 20:22:00,99.22,99.22,99.2,99.22,406600000.0
2007-05-01 20:23:00,99.22,99.23,99.21,99.21,148000000.0
2007-05-01 20:24:00,99.21,99.22,99.21,99.22,58400000.0
2007-05-01 20:25:00,99.22,99.22,99.19,99.19,204500000.0
2007-05-01 20:26:00,99.2,99.21,99.18,99.19,818199996.0
2007-05-01 20:27:00,99.205,99.22,99.2,99.22,379600002.0
2007-05-01 20:28:00,99.22,99.22,99.19,99.2,188700001.0
2007-05-01 20:29:00,99.2,99.2,99.2,99.2,43400000.0
2007-05-01 20:30:00,99.2,99.2,99.19,99.2,163800000.0
2007-05-01 20:31:00,99.2,99.2,99.2,99.2,5800000.0
2007-05-01 20:32:00,99.2,99.2,99.2,99.2,135000000.0
2007-05-01 20:33:00,99.195,99.2,99.19,99.19,75600000.0
2007-05-01 20:34:00,99.19,99.21,99.19,99.2,203100000.0
2007-05-01 20:35:00,99.2,99.2,99.2,99.2,112800000.0
2007-05-01 20:36:00,99.2,99.2,99.19,99.2,123600000.0
2007-05-01 20:37:00,99.2,99.21,99.2,99.21,39200000.0
2007-05-01 20:38:00,99.2,99.23,99.2,99.21,178400002.0
2007-05-01 20:39:00,99.23,99.23,99.225,99.225,70800000.0
2007-05-01 20:40:00,99.22,99.225,99.22,99.225,96000000.0
2007-05-01 20:41:00,99.225,99.225,99.22,99.22,40800000.0
2007-05-01 20:42:00,99.22,99.23,99.22,99.23,77400000.0
2007-05-01 20:43:00,99.23,99.23,99.215,99.22,139600000.0
2007-05-01 20:44:00,99.22,99.22,99.2,99.21,102099998.0
2007-05-01 20:45:00,99.22,99.23,99.21,99.22,222000000.0
2007-05-01 20:46:00,99.22,99.22,99.22,99.22,20000000.0
2007-05-01 20:47:00,99.22,99.23,99.22,99.22,155200000.0
2007-05-01 20:48:00,99.225,99.23,99.22,99.23,103100000.0
2007-05-01 20:49:00,99.181,99.202,99.178,99.183,182300000.0
2007-05-01 20:50:00,99.23,99.23,99.22,99.23,46400000.0
2007-05-01 20:51:00,99.226,99.233,99.196,99.196,130200000.0
2007-05-01 20:52:00,99.23,99.23,99.22,99.22,46200000.0
2007-05-01 20:53:00,99.22,99.22,99.22,99.22,23200000.0
2007-05-01 20:54:00,99.22,99.22,99.22,99.22,66400000.0
2007-05-01 20:55:00,99.22,99.22,99.18,99.18,335300000.0
2007-05-01 20:56:00,99.19,99.21,99.19,99.21,82600000.0
2007-05-01 20:57:00,99.21,99.21,99.19,99.19,464400003.0
2007-05-01 20:58:00,99.19,99.19,99.14,99.155,560600001.0
2007-05-01 20:59:00,99.155,99.21,99.155,99.18,506099999.0
2007-05-01 21:00:00,99.185,99.21,99.185,99.21,80800000.0
2007-05-01 21:01:00,99.2,99.21,99.185,99.19,130400000.0
2007-05-01 21:02:00,99.19,99.2,99.19,99.2,68400000.0
2007-05-01 21:03:00,99.2,99.21,99.2,99.21,22200000.0
2007-05-01 21:04:00,99.2,99.21,99.2,99.2,151400000.0
2007-05-01 21:05:00,99.2,99.21,99.19,99.21,79200000.0
2007-05-01 21:06:00,99.21,99.21,99.21,99.21,13300000.0
2007-05-01 21:07:00,99.21,99.22,99.2,99.2,161300000.0
2007-05-01 21:08:00,99.2,99.2,99.19,99.2,109800000.0
2007-05-01 21:09:00,99.2,99.2,99.2,99.2,70700000.0
2007-05-01 21:10:00,99.2,99.2,99.2,99.2,49400000.0
2007-05-01 21:11:00,99.2,99.2,99.19,99.2,143599999.0
2007-05-01 21:12:00,99.21,99.21,99.2,99.21,58800000.0
2007-05-01 21:13:00,99.21,99.22,99.21,99.22,18400000.0
2007-05-01 21:14:00,99.22,99.22,99.2,99.215,270599999.0
2007-05-01 21:15:00,99.215,99.24,99.215,99.24,127900000.0
2007-05-01 21:16:00,99.24,99.26,99.22,99.23,202400002.0
2007-05-01 21:17:00,99.235,99.235,99.22,99.225,104900000.0
2007-05-01 21:18:00,99.225,99.23,99.225,99.23,35200000.0
2007-05-01 21:19:00,99.23,99.24,99.23,99.23,65600000.0
2007-05-01 21:20:00,99.23,99.24,99.23,99.23,205300000.0
2007-05-01 21:21:00,99.23,99.24,99.22,99.24,180600002.0
2007-05-01 21:22:00,99.24,99.24,99.23,99.23,102800000.0
2007-05-01 21:23:00,99.23,99.23,99.23,99.23,4800000.0
2007-05-01 21:24:00,99.24,99.24,99.22,99.23,111800000.0
2007-05-01 21:25:00,99.23,99.23,99.23,99.23,4800000.0
2007-05-01 21:26:00,99.24,99.24,99.22,99.22,181100000.0
2007-05-01 21:27:00,99.22,99.22,99.2,99.2,102500000.0
2007-05-01 21:28:00,99.19,99.21,99.19,99.21,81800001.0
2007-05-01 21:29:00,99.21,99.21,99.2,99.2,89100000.0
2007-05-01 21:30:00,99.21,99.22,99.19,99.22,71300000.0
2007-05-01 21:31:00,99.22,99.22,99.2,99.22,116800000.0
2007-05-01 21:32:00,99.22,99.22,99.205,99.21,14400000.0
2007-05-01 21:33:00,99.21,99.22,99.21,99.21,57200000.0
2007-05-01 21:34:00,99.22,99.23,99.215,99.225,51600000.0
2007-05-01 21:35:00,99.23,99.23,99.23,99.23,34000000.0
2007-05-01 21:36:00,99.24,99.24,99.22,99.22,111800002.0
2007-05-01 21:37:00,99.23,99.23,99.21,99.215,202300000.0
2007-05-01 21:38:00,99.194,99.229,99.184,99.22,241600000.0
2007-05-01 21:39:00,99.22,99.23,99.21,99.215,90100000.0
2007-05-01 21:40:00,99.22,99.23,99.22,99.22,65500000.0
2007-05-01 21:41:00,99.196,99.232,99.196,99.232,63200000.0
2007-05-01 21:42:00,99.23,99.24,99.23,99.24,28000000.0
2007-05-01 21:43:00,99.24,99.24,99.23,99.24,68600000.0
2007-05-01 21:44:00,99.23,99.23,99.22,99.22,34400000.0
2007-05-01 21:45:00,99.218,99.218,99.191,99.21,111000004.0
2007-05-01 21:46:00,99.22,99.22,99.2,99.22,204700000.0
2007-05-01 21:47:00,99.22,99.22,99.22,99.22,8000000.0
2007-05-01 21:48:00,99.22,99.22,99.21,99.21,155500000.0
2007-05-01 21:49:00,99.21,99.21,99.16,99.16,228999998.0
2007-05-01 21:50:00,99.16,99.16,99.155,99.155,60000000.0
2007-05-01 21:51:00,99.16,99.16,99.15,99.15,88800001.0
2007-05-01 21:52:00,99.165,99.17,99.14,99.16,156300000.0
2007-05-01 21:53:00,99.16,99.16,99.14,99.16,209100000.0
2007-05-01 21:54:00,99.16,99.16,99.14,99.155,96800000.0
2007-05-01 21:55:00,99.155,99.17,99.155,99.17,51000000.0
2007-05-01 21:56:00,99.16,99.19,99.16,99.17,134100000.0
2007-05-01 21:57:00,99.17,99.18,99.17,99.17,150600000.0
2007-05-01 21:58:00,99.17,99.18,99.17,99.17,179600000.0
2007-05-01 21:59:00,99.17,99.18,99.17,99.17,36800000.0
2007-05-01 22:00:00,99.17,99.17,99.16,99.16,73000002.0
2007-05-01 22:01:00,99.17,99.17,99.17,99.17,36600000.0
2007-05-01 22:02:00,99.175,99.18,99.17,99.17,92200000.0
2007-05-01 22:03:00,99.17,99.17,99.155,99.16,79300000.0
2007-05-01 22:04:00,99.17,99.18,99.15,99.18,92600000.0
2007-05-01 22:05:00,99.18,99.19,99.18,99.18,160200000.0
2007-05-01 22:06:00,99.19,99.19,99.19,99.19,15800000.0
2007-05-01 22:07:00,99.19,99.19,99.18,99.18,98200000.0
2007-05-01 22:08:00,99.19,99.19,99.19,99.19,17600000.0
2007-05-01 22:09:00,99.19,99.19,99.19,99.19,1600000.0
2007-05-01 22:10:00,99.19,99.2,99.19,99.2,54900000.0
2007-05-01 22:11:00,99.178,99.194,99.123,99.128,321500000.0
2007-05-01 22:12:00,99.19,99.19,99.19,99.19,21600000.0
2007-05-01 22:13:00,99.19,99.19,99.19,99.19,5600000.0
2007-05-01 22:14:00,99.2,99.21,99.19,99.21,79800000.0
2007-05-01 22:15:00,99.22,99.22,99.22,99.22,15700000.0
2007-05-01 22:16:00,99.153,99.204,99.153,99.192,72400000.0
2007-05-01 22:17:00,99.22,99.23,99.22,99.23,20200000.0
2007-05-01 22:18:00,99.23,99.23,99.22,99.22,42000000.0
2007-05-01 22:19:00,99.23,99.23,99.23,99.23,1600000.0
2007-05-01 22:20:00,99.192,99.22,99.168,99.219,118900000.0
2007-05-01 22:21:00,99.245,99.245,99.181,99.214,402900000.0
2007-05-01 22:22:00,99.235,99.25,99.235,99.25,7200000.0
2007-05-01 22:23:00,99.24,99.24,99.23,99.23,135400000.0
2007-05-01 22:24:00,99.23,99.23,99.23,99.23,45800000.0
2007-05-01 22:25:00,99.2,99.238,99.159,99.203,151599997.0
2007-05-01 22:26:00,99.24,99.24,99.22,99.23,121500000.0
2007-05-01 22:27:00,99.23,99.23,99.22,99.23,98599997.0
2007-05-01 22:28:00,99.23,99.23,99.22,99.22,72600000.0
2007-05-01 22:29:00,99.22,99.22,99.17,99.18,261200000.0
2007-05-01 22:30:00,99.18,99.21,99.17,99.17,405499999.0
2007-05-01 22:31:00,99.18,99.19,99.17,99.18,214200000.0
2007-05-01 22:32:00,99.18,99.19,99.17,99.19,100900000.0
2007-05-01 22:33:00,99.19,99.19,99.18,99.18,3200000.0
2007-05-01 22:34:00,99.18,99.18,99.17,99.17,119499998.0
2007-05-01 22:35:00,99.18,99.2,99.18,99.18,56800000.0
2007-05-01 22:36:00,99.18,99.2,99.17,99.17,84200000.0
2007-05-01 22:37:00,99.18,99.18,99.16,99.17,90499998.0
2007-05-01 22:38:00,99.17,99.17,99.17,99.17,6600000.0
2007-05-01 22:39:00,99.17,99.18,99.17,99.18,56600000.0
2007-05-01 22:40:00,99.175,99.18,99.17,99.18,59400000.0
2007-05-01 22:41:00,99.17,99.18,99.17,99.18,84200000.0
2007-05-01 22:42:00,99.19,99.19,99.17,99.17,59900001.0
2007-05-01 22:43:00,99.17,99.18,99.165,99.18,134000004.0
2007-05-01 22:44:00,99.18,99.19,99.18,99.18,19100000.0
2007-05-01 22:45:00,99.18,99.19,99.17,99.19,66800000.0
2007-05-01 22:46:00,99.185,99.2,99.18,99.18,121500000.0
2007-05-01 22:47:00,99.151,99.182,99.112,99.153,105099999.0
2007-05-01 22:48:00,99.18,99.19,99.18,99.18,43200000.0
2007-05-01 22:49:00,99.18,99.18,99.18,99.18,16900000.0
2007-05-01 22:50:00,99.18,99.2,99.18,99.185,53800000.0
2007-05-01 22:51:00,99.185,99.2,99.185,99.2,8600000.0
2007-05-01 22:52:00,99.2,99.2,99.15,99.15,230900001.0
2007-05-01 22:53:00,99.15,99.15,99.12,99.13,289200000.0
2007-05-01 22:54:00,99.13,99.14,99.12,99.14,52000000.0
2007-05-01 22:55:00,99.14,99.16,99.13,99.16,118200002.0
2007-05-01 22:56:00,99.14,99.16,99.14,99.145,170800001.0
2007-05-01 22:57:00,99.16,99.16,99.15,99.15,14400000.0
2007-05-01 22:58:00,99.15,99.15,99.15,99.15,800000.0
2007-05-01 22:59:00,99.15,99.15,99.13,99.13,23900000.0
2007-05-01 23:00:00,99.13,99.14,99.12,99.13,51600000.0
2007-05-01 23:01:00,99.12,99.12,99.12,99.12,7900000.0
2007-05-01 23:02:00,99.14,99.14,99.13,99.13,63799997.0
2007-05-01 23:03:00,99.13,99.13,99.11,99.12,98299998.0
2007-05-01 23:04:00,99.11,99.13,99.11,99.12,71600000.0
2007-05-01 23:05:00,99.13,99.13,99.09,99.09,321300000.0
2007-05-01 23:06:00,99.12,99.12,99.09,99.09,210700000.0
2007-05-01 23:07:00,99.12,99.12,99.09,99.09,99800000.0
2007-05-01 23:08:00,99.1,99.12,99.09,99.12,222400000.0
2007-05-01 23:09:00,99.12,99.12,99.11,99.11,73400000.0
2007-05-01 23:10:00,99.11,99.12,99.11,99.11,43200000.0
2007-05-01 23:11:00,99.11,99.11,99.07,99.1,151599999.0
2007-05-01 23:12:00,99.08,99.08,99.05,99.06,80700000.0
2007-05-01 23:13:00,99.06,99.07,99.06,99.07,160000000.0
2007-05-01 23:14:00,99.07,99.08,99.05,99.07,192900002.0
2007-05-01 23:15:00,99.08,99.08,99.05,99.06,39600000.0
2007-05-01 23:16:00,99.05,99.08,99.05,99.07,29400000.0
2007-05-01 23:17:00,99.07,99.1,99.06,99.06,125900000.0
2007-05-01 23:18:00,99.09,99.11,99.07,99.09,161700000.0
2007-05-01 23:19:00,99.09,99.09,99.07,99.07,32100000.0
2007-05-01 23:20:00,99.09,99.09,99.06,99.09,58800000.0
2007-05-01 23:21:00,99.1,99.1,99.05,99.06,69100000.0
2007-05-01 23:22:00,99.08,99.08,99.06,99.06,21000000.0
2007-05-01 23:23:00,99.055,99.06,99.05,99.05,49200000.0
2007-05-01 23:24:00,99.05,99.08,99.05,99.07,52400000.0
2007-05-01 23:25:00,99.07,99.07,99.05,99.07,82300000.0
2007-05-01 23:26:00,99.065,99.065,99.04,99.06,34600000.0
2007-05-01 23:27:00,99.055,99.08,99.055,99.07,44800000.0
2007-05-01 23:28:00,99.07,99.07,99.05,99.05,120700000.0
2007-05-01 23:29:00,99.05,99.05,99.02,99.03,79900001.0
2007-05-01 23:30:00,99.03,99.03,99.02,99.02,63200000.0
2007-05-01 23:31:00,99.01,99.04,99.0,99.04,267099993.0
2007-05-01 23:32:00,99.04,99.04,99.01,99.04,298600001.0
2007-05-01 23:33:00,99.04,99.05,99.04,99.05,308000000.0
2007-05-01 23:34:00,99.05,99.05,99.03,99.05,171199999.0
2007-05-01 23:35:00,99.05,99.06,99.04,99.04,43400000.0
2007-05-01 23:36:00,99.04,99.04,99.03,99.03,94800000.0
2007-05-01 23:37:00,99.03,99.07,99.03,99.07,116800000.0
2007-05-01 23:38:00,99.07,99.07,99.07,99.07,800000.0
2007-05-01 23:39:00,99.07,99.08,99.07,99.08,7200000.0
2007-05-01 23:40:00,99.08,99.08,99.06,99.06,24200001.0
2007-05-01 23:41:00,99.06,99.07,99.03,99.03,138200001.0
2007-05-01 23:42:00,99.04,99.04,99.04,99.04,4600000.0
2007-05-01 23:43:00,99.04,99.04,99.04,99.04,49600000.0
2007-05-01 23:44:00,99.006,99.032,98.977,99.005,179900000.0
2007-05-01 23:45:00,99.04,99.04,99.04,99.04,36000000.0
2007-05-01 23:46:00,99.04,99.04,99.04,99.04,15200000.0
2007-05-01 23:47:00,99.04,99.04,99.04,99.04,40000000.0
2007-05-01 23:48:00,99.04,99.04,99.04,99.04,52800001.0
2007-05-01 23:49:00,99.05,99.05,99.04,99.04,34000000.0
2007-05-01 23:50:00,99.04,99.05,99.04,99.05,14600000.0
2007-05-01 23:51:00,99.04,99.07,99.04,99.07,19800000.0
2007-05-01 23:52:00,99.07,99.07,99.05,99.05,44800000.0
2007-05-01 23:53:00,99.06,99.06,99.06,99.06,4800000.0
2007-05-01 23:54:00,99.06,99.06,99.05,99.055,24700000.0
2007-05-01 23:55:00,99.07,99.08,99.07,99.08,11200000.0
2007-05-01 23:56:00,99.08,99.09,99.08,99.08,55200000.0
2007-05-01 23:57:00,99.08,99.08,99.06,99.08,21600000.0
2007-05-01 23:58:00,99.08,99.09,99.08,99.09,36000000.0
2007-05-01 23:59:00,99.09,99.09,99.08,99.08,34400000.0
2007-05-02 00:00:00,99.08,99.09,99.08,99.08,51200000.0
2007-05-02 00:01:00,99.09,99.09,99.08,99.09,12800000.0
2007-05-02 00:02:00,99.07,99.09,99.07,99.09,62500000.0
2007-05-02 00:03:00,99.09,99.1,99.09,99.1,53600000.0
2007-05-02 00:04:00,99.11,99.14,99.1,99.14,304800000.0
2007-05-02 00:05:00,99.14,99.14,99.14,99.14,33600000.0
2007-05-02 00:06:00,99.14,99.15,99.14,99.15,39200000.0
2007-05-02 00:07:00,99.15,99.16,99.13,99.16,45300000.0
2007-05-02 00:08:00,99.15,99.15,99.14,99.14,65600000.0
2007-05-02 00:09:00,99.15,99.17,99.15,99.17,36900000.0
2007-05-02 00:10:00,99.17,99.17,99.15,99.16,34400000.0
2007-05-02 00:11:00,99.16,99.16,99.16,99.16,3200000.0
2007-05-02 00:12:00,99.16,99.18,99.15,99.17,256800000.0
2007-05-02 00:13:00,99.17,99.18,99.16,99.17,330200000.0
2007-05-02 00:14:00,99.17,99.17,99.16,99.16,9600000.0
2007-05-02 00:15:00,99.16,99.16,99.14,99.15,97600000.0
2007-05-02 00:16:00,99.16,99.17,99.16,99.17,132800000.0
2007-05-02 00:17:00,99.17,99.17,99.165,99.165,16000000.0
2007-05-02 00:18:00,99.165,99.17,99.15,99.15,72900000.0
2007-05-02 00:19:00,99.17,99.17,99.17,99.17,10400000.0
2007-05-02 00:20:00,99.17,99.18,99.17,99.18,272800000.0
2007-05-02 00:21:00,99.18,99.18,99.18,99.18,47200000.0
2007-05-02 00:22:00,99.18,99.18,99.17,99.17,28200000.0
2007-05-02 00:23:00,99.17,99.17,99.16,99.16,159000000.0
2007-05-02 00:24:00,99.16,99.16,99.16,99.16,88000000.0
2007-05-02 00:25:00,99.17,99.18,99.15,99.15,116000000.0
2007-05-02 00:26:00,99.15,99.16,99.15,99.16,31800000.0
2007-05-02 00:27:00,99.15,99.16,99.14,99.16,95800000.0
2007-05-02 00:28:00,99.16,99.17,99.16,99.17,43200000.0
2007-05-02 00:29:00,99.16,99.17,99.15,99.15,136200000.0
2007-05-02 00:30:00,99.15,99.15,99.125,99.13,384700002.0
2007-05-02 00:31:00,99.13,99.14,99.13,99.14,51200000.0
2007-05-02 00:32:00,99.14,99.15,99.12,99.13,413200000.0
2007-05-02 00:33:00,99.14,99.15,99.13,99.15,45000001.0
2007-05-02 00:34:00,99.15,99.15,99.14,99.145,29600000.0
2007-05-02 00:35:00,99.13,99.14,99.12,99.12,222900000.0
2007-05-02 00:36:00,99.125,99.14,99.125,99.13,25000000.0
2007-05-02 00:37:00,99.14,99.14,99.11,99.11,55400000.0
2007-05-02 00:38:00,99.11,99.12,99.1,99.11,244100002.0
2007-05-02 00:39:00,99.12,99.12,99.1,99.1,164800001.0
2007-05-02 00:40:00,99.1,99.1,99.07,99.1,281100002.0
2007-05-02 00:41:00,99.1,99.1,99.07,99.08,153000001.0
2007-05-02 00:42:00,99.08,99.09,99.03,99.04,225900000.0
2007-05-02 00:43:00,99.04,99.05,99.0,99.02,275900001.0
2007-05-02 00:44:00,99.02,99.03,99.02,99.02,168600001.0
2007-05-02 00:45:00,99.015,99.04,99.01,99.04,422700006.0
2007-05-02 00:46:00,99.05,99.09,99.04,99.06,383500001.0
2007-05-02 00:47:00,99.07,99.08,99.05,99.05,132000002.0
2007-05-02 00:48:00,99.06,99.06,99.03,99.06,162300002.0
2007-05-02 00:49:00,99.06,99.06,99.03,99.05,135200000.0
2007-05-02 00:50:00,99.05,99.05,99.05,99.05,15200000.0
2007-05-02 00:51:00,99.05,99.07,99.05,99.06,106000000.0
2007-05-02 00:52:00,99.06,99.06,99.02,99.04,319100003.0
2007-05-02 00:53:00,99.04,99.06,99.01,99.01,213900001.0
2007-05-02 00:54:00,99.015,99.03,99.005,99.02,390900002.0
2007-05-02 00:55:00,99.02,99.04,99.01,99.03,118200001.0
2007-05-02 00:56:00,99.03,99.06,99.03,99.035,346000007.0
2007-05-02 00:57:00,99.04,99.04,99.04,99.04,31700000.0
2007-05-02 00:58:00,99.03,99.06,99.03,99.06,22600000.0
2007-05-02 00:59:00,99.06,99.07,99.05,99.07,53600000.0
2007-05-02 01:00:00,99.07,99.07,99.05,99.05,63200000.0
2007-05-02 01:01:00,99.04,99.06,99.04,99.04,223000000.0
2007-05-02 01:02:00,99.06,99.07,99.05,99.07,85500000.0
2007-05-02 01:03:00,99.07,99.1,99.06,99.08,556500002.0
2007-05-02 01:04:00,99.09,99.1,99.08,99.1,25500000.0
2007-05-02 01:05:00,99.1,99.1,99.05,99.05,516200006.0
2007-05-02 01:06:00,99.05,99.06,99.03,99.06,625799992.0
2007-05-02 01:07:00,99.06,99.08,99.04,99.05,528300002.0
2007-05-02 01:08:00,99.07,99.07,99.05,99.05,126000002.0
2007-05-02 01:09:00,99.06,99.07,99.05,99.05,180400002.0
2007-05-02 01:10:00,99.05,99.05,99.045,99.05,106200000.0
2007-05-02 01:11:00,99.04,99.06,99.04,99.05,264200004.0
2007-05-02 01:12:00,99.05,99.05,99.02,99.025,276800001.0
2007-05-02 01:13:00,99.03,99.03,99.02,99.02,42400000.0
2007-05-02 01:14:00,99.025,99.04,99.02,99.03,103200000.0
2007-05-02 01:15:00,99.03,99.045,99.015,99.04,203200000.0
2007-05-02 01:16:00,99.04,99.06,99.035,99.06,196099999.0
2007-05-02 01:17:00,99.06,99.07,99.055,99.07,126400000.0
2007-05-02 01:18:00,99.075,99.11,99.075,99.1,127000000.0
2007-05-02 01:19:00,99.1,99.1,99.07,99.08,135000000.0
2007-05-02 01:20:00,99.08,99.095,99.05,99.07,313400000.0
2007-05-02 01:21:00,99.08,99.09,99.07,99.07,180200000.0
2007-05-02 01:22:00,99.07,99.07,99.07,99.07,44800000.0
2007-05-02 01:23:00,99.08,99.09,99.07,99.08,62000000.0
2007-05-02 01:24:00,99.07,99.07,99.07,99.07,12800000.0
2007-05-02 01:25:00,99.07,99.12,99.07,99.085,217800000.0
2007-05-02 01:26:00,99.085,99.085,99.07,99.07,80300000.0
2007-05-02 01:27:00,99.07,99.09,99.05,99.06,165100000.0
2007-05-02 01:28:00,99.06,99.08,99.05,99.06,47800000.0
2007-05-02 01:29:00,99.06,99.06,99.04,99.04,64400001.0
2007-05-02 01:30:00,99.03,99.07,99.02,99.06,337900001.0
2007-05-02 01:31:00,99.06,99.09,99.05,99.09,186699999.0
2007-05-02 01:32:00,99.095,99.12,99.08,99.1,245000000.0
2007-05-02 01:33:00,99.1,99.1,99.09,99.095,125500002.0
2007-05-02 01:34:00,99.09,99.14,99.09,99.13,319000000.0
2007-05-02 01:35:00,99.13,99.2,99.13,99.135,758200007.0
2007-05-02 01:36:00,99.13,99.13,99.09,99.12,242500001.0
2007-05-02 01:37:00,99.12,99.14,99.11,99.14,160400000.0
2007-05-02 01:38:00,99.15,99.17,99.15,99.16,123200000.0
2007-05-02 01:39:00,99.16,99.17,99.145,99.16,133800000.0
2007-05-02 01:40:00,99.16,99.21,99.14,99.18,493200001.0
2007-05-02 01:41:00,99.19,99.21,99.18,99.21,240000000.0
2007-05-02 01:42:00,99.21,99.21,99.17,99.2,237499998.0
2007-05-02 01:43:00,99.19,99.21,99.15,99.19,231200000.0
2007-05-02 01:44:00,99.19,99.19,99.18,99.18,48000000.0
2007-05-02 01:45:00,99.19,99.19,99.18,99.18,98400000.0
2007-05-02 01:46:00,99.18,99.19,99.17,99.18,307800002.0
2007-05-02 01:47:00,99.18,99.18,99.14,99.16,279500004.0
2007-05-02 01:48:00,99.17,99.19,99.17,99.185,76800000.0
2007-05-02 01:49:00,99.185,99.19,99.185,99.185,23200000.0
2007-05-02 01:50:00,99.185,99.185,99.14,99.14,215700000.0
2007-05-02 01:51:00,99.14,99.16,99.14,99.16,327899999.0
2007-05-02 01:52:00,99.17,99.17,99.14,99.15,358200001.0
2007-05-02 01:53:00,99.13,99.14,99.13,99.13,135500000.0
2007-05-02 01:54:00,99.13,99.13,99.1,99.1,67400000.0
2007-05-02 01:55:00,99.11,99.12,99.09,99.1,146300000.0
2007-05-02 01:56:00,99.1,99.1,99.09,99.1,41000000.0
2007-05-02 01:57:00,99.095,99.1,99.08,99.09,191800000.0
2007-05-02 01:58:00,99.09,99.09,99.06,99.075,291200008.0
2007-05-02 01:59:00,99.08,99.09,99.065,99.07,250400000.0
2007-05-02 02:00:00,99.07,99.08,99.06,99.075,611100000.0
2007-05-02 02:01:00,99.07,99.1,99.07,99.1,402000002.0
2007-05-02 02:02:00,99.11,99.12,99.09,99.09,375800001.0
2007-05-02 02:03:00,99.09,99.125,99.09,99.1,343499998.0
2007-05-02 02:04:00,99.11,99.13,99.11,99.13,104500000.0
2007-05-02 02:05:00,99.13,99.14,99.1,99.12,333900004.0
2007-05-02 02:06:00,99.12,99.13,99.11,99.13,217500000.0
2007-05-02 02:07:00,99.13,99.13,99.12,99.12,58400000.0
2007-05-02 02:08:00,99.115,99.13,99.115,99.13,184200000.0
2007-05-02 02:09:00,99.13,99.14,99.13,99.13,117600000.0
2007-05-02 02:10:00,99.14,99.14,99.125,99.13,89800000.0
2007-05-02 02:11:00,99.12,99.13,99.08,99.09,302000000.0
2007-05-02 02:12:00,99.09,99.09,99.075,99.08,246200000.0
2007-05-02 02:13:00,99.08,99.08,99.06,99.08,150000000.0
2007-05-02 02:14:00,99.08,99.08,99.05,99.07,273600000.0
2007-05-02 02:15:00,99.06,99.07,99.06,99.07,59200000.0
2007-05-02 02:16:00,99.07,99.07,99.05,99.07,43500000.0
2007-05-02 02:17:00,99.07,99.07,99.05,99.07,44000000.0
2007-05-02 02:18:00,99.08,99.08,99.08,99.08,2400000.0
2007-05-02 02:19:00,99.08,99.09,99.08,99.08,24000000.0
2007-05-02 02:20:00,99.08,99.1,99.08,99.08,262400000.0
2007-05-02 02:21:00,99.08,99.1,99.07,99.1,232700000.0
2007-05-02 02:22:00,99.08,99.1,99.07,99.1,146400000.0
2007-05-02 02:23:00,99.1,99.11,99.095,99.1,136800000.0
2007-05-02 02:24:00,99.1,99.12,99.1,99.11,213600003.0
2007-05-02 02:25:00,99.12,99.13,99.12,99.13,20800000.0
2007-05-02 02:26:00,99.12,99.12,99.11,99.12,31200000.0
2007-05-02 02:27:00,99.11,99.12,99.11,99.11,42400000.0
2007-05-02 02:28:00,99.12,99.12,99.1,99.1,30400000.0
2007-05-02 02:29:00,99.1,99.1,99.08,99.1,380900000.0
2007-05-02 02:30:00,99.1,99.105,99.09,99.09,206400004.0
2007-05-02 02:31:00,99.11,99.11,99.1,99.1,45600000.0
2007-05-02 02:32:00,99.1,99.11,99.1,99.11,43200000.0
2007-05-02 02:33:00,99.11,99.11,99.09,99.09,102000000.0
2007-05-02 02:34:00,99.09,99.09,99.08,99.09,47600000.0
2007-05-02 02:35:00,99.08,99.09,99.055,99.055,206900000.0
2007-05-02 02:36:00,99.055,99.07,99.055,99.06,116000000.0
2007-05-02 02:37:00,99.06,99.07,99.06,99.07,151200000.0
2007-05-02 02:38:00,99.07,99.08,99.06,99.08,96000000.0
2007-05-02 02:39:00,99.08,99.09,99.07,99.07,195200000.0
2007-05-02 02:40:00,99.08,99.105,99.07,99.1,312199999.0
2007-05-02 02:41:00,99.1,99.12,99.1,99.12,239200000.0
2007-05-02 02:42:00,99.12,99.14,99.12,99.13,164800000.0
2007-05-02 02:43:00,99.13,99.14,99.11,99.11,162500000.0
2007-05-02 02:44:00,99.11,99.12,99.1,99.12,123900000.0
2007-05-02 02:45:00,99.12,99.12,99.11,99.11,46600000.0
2007-05-02 02:46:00,99.12,99.12,99.1,99.1,546500000.0
2007-05-02 02:47:00,99.1,99.11,99.085,99.105,439999998.0
2007-05-02 02:48:00,99.1,99.12,99.1,99.12,168599998.0
2007-05-02 02:49:00,99.12,99.12,99.11,99.12,26400000.0
2007-05-02 02:50:00,99.11,99.11,99.08,99.08,261800000.0
2007-05-02 02:51:00,99.08,99.1,99.07,99.07,224600000.0
2007-05-02 02:52:00,99.07,99.08,99.04,99.07,647200005.0
2007-05-02 02:53:00,99.07,99.08,99.07,99.08,101800000.0
2007-05-02 02:54:00,99.08,99.11,99.08,99.11,289200001.0
2007-05-02 02:55:00,99.09,99.1,99.07,99.1,380000000.0
2007-05-02 02:56:00,99.09,99.1,99.08,99.09,138600000.0
2007-05-02 02:57:00,99.09,99.09,99.07,99.08,281900001.0
2007-05-02 02:58:00,99.08,99.08,99.06,99.06,191800000.0
2007-05-02 02:59:00,99.06,99.07,99.04,99.04,161700000.0
2007-05-02 03:00:00,99.05,99.06,99.04,99.05,322300002.0
2007-05-02 03:01:00,99.05,99.06,99.03,99.04,207300000.0
2007-05-02 03:02:00,99.04,99.05,99.02,99.03,114300000.0
2007-05-02 03:03:00,99.04,99.04,98.98,98.98,438500006.0
2007-05-02 03:04:00,98.99,99.02,98.98,99.02,298199998.0
2007-05-02 03:05:00,99.02,99.04,99.02,99.03,37600000.0
2007-05-02 03:06:00,99.03,99.06,99.03,99.03,262399998.0
2007-05-02 03:07:00,99.04,99.07,99.03,99.05,402599998.0
2007-05-02 03:08:00,99.05,99.05,99.04,99.04,174800000.0
2007-05-02 03:09:00,99.045,99.045,99.005,99.01,177700001.0
2007-05-02 03:10:00,99.01,99.02,98.91,98.94,810400005.0
2007-05-02 03:11:00,98.93,98.95,98.92,98.95,510400000.0
2007-05-02 03:12:00,98.95,98.955,98.86,98.87,745800000.0
2007-05-02 03:13:00,98.87,98.89,98.82,98.825,612400001.0
2007-05-02 03:14:00,98.83,98.83,98.76,98.78,917600001.0
2007-05-02 03:15:00,98.79,98.81,98.78,98.8,804000004.0
2007-05-02 03:16:00,98.81,98.83,98.8,98.82,660100006.0
2007-05-02 03:17:00,98.82,98.86,98.82,98.85,332200000.0
2007-05-02 03:18:00,98.85,98.85,98.83,98.83,363600001.0
2007-05-02 03:19:00,98.84,98.85,98.81,98.82,385000001.0
2007-05-02 03:20:00,98.82,98.83,98.81,98.83,170799999.0
2007-05-02 03:21:00,98.83,98.84,98.82,98.84,477700003.0
2007-05-02 03:22:00,98.84,98.88,98.84,98.86,182200001.0
2007-05-02 03:23:00,98.86,98.86,98.84,98.85,489800003.0
2007-05-02 03:24:00,98.85,98.91,98.845,98.895,891300001.0
2007-05-02 03:25:00,98.9,98.95,98.9,98.94,461500000.0
2007-05-02 03:26:00,98.94,98.94,98.9,98.92,110300000.0
2007-05-02 03:27:00,98.92,98.92,98.9,98.91,64500000.0
2007-05-02 03:28:00,98.91,98.92,98.89,98.91,293500007.0
2007-05-02 03:29:00,98.91,98.91,98.88,98.88,326400000.0
2007-05-02 03:30:00,98.88,98.88,98.84,98.84,344400002.0
2007-05-02 03:31:00,98.84,98.86,98.83,98.86,246600001.0
2007-05-02 03:32:00,98.865,98.88,98.85,98.88,425700000.0
2007-05-02 03:33:00,98.88,98.895,98.88,98.89,189100002.0
2007-05-02 03:34:00,98.89,98.93,98.89,98.92,194500001.0
2007-05-02 03:35:00,98.92,98.92,98.9,98.91,251599999.0
2007-05-02 03:36:00,98.91,98.92,98.89,98.89,408500000.0
2007-05-02 03:37:00,98.9,98.905,98.88,98.88,498300004.0
2007-05-02 03:38:00,98.88,98.88,98.86,98.86,133900000.0
2007-05-02 03:39:00,98.86,98.89,98.84,98.88,618300004.0
2007-05-02 03:40:00,98.88,98.89,98.88,98.89,202000000.0
2007-05-02 03:41:00,98.89,98.9,98.88,98.9,337300000.0
2007-05-02 03:42:00,98.9,98.9,98.87,98.87,170099997.0
2007-05-02 03:43:00,98.88,98.9,98.85,98.88,499799992.0
2007-05-02 03:44:00,98.88,98.88,98.86,98.88,267599998.0
2007-05-02 03:45:00,98.9,98.9,98.885,98.9,161600003.0
2007-05-02 03:46:00,98.905,98.92,98.9,98.91,218100000.0
2007-05-02 03:47:00,98.91,98.91,98.89,98.9,209499999.0
2007-05-02 03:48:00,98.9,98.91,98.88,98.88,270799997.0
2007-05-02 03:49:00,98.89,98.9,98.88,98.9,331799997.0
2007-05-02 03:50:00,98.9,98.9,98.87,98.87,391699999.0
2007-05-02 03:51:00,98.88,98.9,98.86,98.87,678900006.0
2007-05-02 03:52:00,98.87,98.89,98.87,98.89,137100001.0
2007-05-02 03:53:00,98.885,98.89,98.88,98.89,53700000.0
2007-05-02 03:54:00,98.89,98.9,98.875,98.88,315399999.0
2007-05-02 03:55:00,98.88,98.89,98.86,98.86,263399999.0
2007-05-02 03:56:00,98.87,98.89,98.86,98.87,268800000.0
2007-05-02 03:57:00,98.87,98.89,98.86,98.87,312100006.0
2007-05-02 03:58:00,98.88,98.89,98.87,98.89,173100001.0
2007-05-02 03:59:00,98.89,98.89,98.88,98.89,144000000.0
2007-05-02 04:00:00,98.89,98.9,98.87,98.89,226200002.0
2007-05-02 04:01:00,98.89,98.9,98.88,98.89,297900006.0
2007-05-02 04:02:00,98.89,98.9,98.88,98.88,151500000.0
2007-05-02 04:03:00,98.88,98.88,98.88,98.88,17600000.0
2007-05-02 04:04:00,98.88,98.88,98.88,98.88,45600000.0
2007-05-02 04:05:00,98.88,98.88,98.84,98.84,161700004.0
2007-05-02 04:06:00,98.84,98.85,98.81,98.81,683900007.0
2007-05-02 04:07:00,98.81,98.82,98.78,98.81,668400008.0
2007-05-02 04:08:00,98.81,98.84,98.81,98.84,199299999.0
2007-05-02 04:09:00,98.84,98.84,98.84,98.84,34400000.0
2007-05-02 04:10:00,98.84,98.86,98.84,98.85,51200000.0
2007-05-02 04:11:00,98.85,98.85,98.78,98.78,559900003.0
2007-05-02 04:12:00,98.79,98.8,98.73,98.75,704000002.0
2007-05-02 04:13:00,98.745,98.8,98.74,98.79,807599999.0
2007-05-02 04:14:00,98.79,98.8,98.77,98.78,275500008.0
2007-05-02 04:15:00,98.78,98.79,98.78,98.79,67300000.0
2007-05-02 04:16:00,98.79,98.8,98.79,98.79,40800000.0
2007-05-02 04:17:00,98.79,98.79,98.75,98.75,192700000.0
2007-05-02 04:18:00,98.75,98.77,98.73,98.74,329500005.0
2007-05-02 04:19:00,98.735,98.76,98.73,98.76,260800000.0
2007-05-02 04:20:00,98.76,98.77,98.74,98.77,302300001.0
2007-05-02 04:21:00,98.77,98.79,98.76,98.78,267400000.0
2007-05-02 04:22:00,98.78,98.805,98.78,98.805,161600000.0
2007-05-02 04:23:00,98.8,98.81,98.79,98.8,90800000.0
2007-05-02 04:24:00,98.8,98.85,98.8,98.84,359799998.0
2007-05-02 04:25:00,98.845,98.87,98.84,98.84,303699998.0
2007-05-02 04:26:00,98.85,98.86,98.85,98.86,87600000.0
2007-05-02 04:27:00,98.855,98.855,98.84,98.84,83100000.0
2007-05-02 04:28:00,98.85,98.86,98.84,98.85,212800000.0
2007-05-02 04:29:00,98.85,98.87,98.84,98.84,152000000.0
2007-05-02 04:30:00,98.83,98.86,98.83,98.86,131599999.0
2007-05-02 04:31:00,98.86,98.86,98.85,98.86,122400000.0
2007-05-02 04:32:00,98.865,98.87,98.86,98.86,238900000.0
2007-05-02 04:33:00,98.86,98.88,98.86,98.88,193600000.0
2007-05-02 04:34:00,98.88,98.88,98.85,98.85,231900000.0
2007-05-02 04:35:00,98.855,98.87,98.85,98.855,140699998.0
2007-05-02 04:36:00,98.855,98.86,98.85,98.86,133599999.0
2007-05-02 04:37:00,98.86,98.86,98.84,98.85,188299996.0
2007-05-02 04:38:00,98.85,98.86,98.845,98.845,76800000.0
2007-05-02 04:39:00,98.84,98.85,98.83,98.85,76799999.0
2007-05-02 04:40:00,98.85,98.85,98.84,98.84,134000000.0
2007-05-02 04:41:00,98.86,98.86,98.83,98.84,185399999.0
2007-05-02 04:42:00,98.845,98.85,98.84,98.84,91200000.0
2007-05-02 04:43:00,98.84,98.855,98.83,98.85,213400001.0
2007-05-02 04:44:00,98.85,98.85,98.83,98.84,92000000.0
2007-05-02 04:45:00,98.84,98.84,98.82,98.83,113100000.0
2007-05-02 04:46:00,98.83,98.83,98.81,98.81,137000000.0
2007-05-02 04:47:00,98.81,98.82,98.8,98.82,125200000.0
2007-05-02 04:48:00,98.83,98.84,98.82,98.83,156800000.0
2007-05-02 04:49:00,98.83,98.83,98.82,98.82,217900000.0
2007-05-02 04:50:00,98.83,98.83,98.805,98.82,64200000.0
2007-05-02 04:51:00,98.82,98.82,98.82,98.82,61300001.0
2007-05-02 04:52:00,98.84,98.84,98.82,98.83,88100000.0
2007-05-02 04:53:00,98.83,98.83,98.83,98.83,22400000.0
2007-05-02 04:54:00,98.83,98.84,98.82,98.82,88900002.0
2007-05-02 04:55:00,98.83,98.84,98.83,98.84,64800000.0
2007-05-02 04:56:00,98.84,98.85,98.83,98.84,289900000.0
2007-05-02 04:57:00,98.84,98.84,98.83,98.83,21600000.0
2007-05-02 04:58:00,98.83,98.83,98.82,98.82,94500000.0
2007-05-02 04:59:00,98.83,98.83,98.815,98.82,130700000.0
2007-05-02 05:00:00,98.81,98.83,98.81,98.83,58900002.0
2007-05-02 05:01:00,98.83,98.83,98.82,98.82,51700000.0
2007-05-02 05:02:00,98.83,98.83,98.83,98.83,1600000.0
2007-05-02 05:03:00,98.82,98.82,98.81,98.82,84900000.0
2007-05-02 05:04:00,98.82,98.83,98.82,98.82,20400000.0
2007-05-02 05:05:00,98.82,98.82,98.81,98.81,18400000.0
2007-05-02 05:06:00,98.81,98.82,98.81,98.82,144800000.0
2007-05-02 05:07:00,98.82,98.82,98.8,98.81,96400000.0
2007-05-02 05:08:00,98.8,98.8,98.8,98.8,35800000.0
2007-05-02 05:09:00,98.8,98.81,98.8,98.81,129800000.0
2007-05-02 05:10:00,98.81,98.82,98.79,98.79,185500000.0
2007-05-02 05:11:00,98.8,98.8,98.74,98.78,472399997.0
2007-05-02 05:12:00,98.78,98.78,98.77,98.78,149600000.0
2007-05-02 05:13:00,98.78,98.78,98.77,98.77,121600000.0
2007-05-02 05:14:00,98.77,98.78,98.74,98.745,616800002.0
2007-05-02 05:15:00,98.76,98.77,98.74,98.76,235900003.0
2007-05-02 05:16:00,98.76,98.76,98.73,98.74,196700002.0
2007-05-02 05:17:00,98.74,98.75,98.73,98.73,280900002.0
2007-05-02 05:18:00,98.71,98.73,98.7,98.71,508500000.0
2007-05-02 05:19:00,98.71,98.72,98.66,98.68,415500000.0
2007-05-02 05:20:00,98.67,98.71,98.67,98.68,259100000.0
2007-05-02 05:21:00,98.685,98.7,98.67,98.67,271399999.0
2007-05-02 05:22:00,98.68,98.69,98.67,98.68,473199995.0
2007-05-02 05:23:00,98.68,98.69,98.65,98.68,366499996.0
2007-05-02 05:24:00,98.68,98.69,98.67,98.69,270000002.0
2007-05-02 05:25:00,98.68,98.72,98.67,98.72,562199993.0
2007-05-02 05:26:00,98.71,98.72,98.69,98.705,675599992.0
2007-05-02 05:27:00,98.71,98.72,98.69,98.72,622499988.0
2007-05-02 05:28:00,98.72,98.72,98.69,98.72,150000000.0
2007-05-02 05:29:00,98.72,98.72,98.71,98.71,180600000.0
2007-05-02 05:30:00,98.715,98.715,98.69,98.7,152600000.0
2007-05-02 05:31:00,98.7,98.7,98.67,98.695,326500002.0
2007-05-02 05:32:00,98.695,98.74,98.68,98.72,608400002.0
2007-05-02 05:33:00,98.72,98.72,98.67,98.71,512100000.0
2007-05-02 05:34:00,98.71,98.71,98.68,98.7,356699997.0
2007-05-02 05:35:00,98.71,98.71,98.67,98.68,537899999.0
2007-05-02 05:36:00,98.68,98.7,98.68,98.69,237500000.0
2007-05-02 05:37:00,98.69,98.72,98.68,98.71,463800000.0
2007-05-02 05:38:00,98.71,98.71,98.7,98.7,236600000.0
2007-05-02 05:39:00,98.705,98.72,98.69,98.72,345300000.0
2007-05-02 05:40:00,98.715,98.72,98.69,98.7,574300000.0
2007-05-02 05:41:00,98.7,98.72,98.69,98.71,231399999.0
2007-05-02 05:42:00,98.7,98.81,98.7,98.81,695599999.0
2007-05-02 05:43:00,98.8,98.8,98.73,98.74,1177499995.0
2007-05-02 05:44:00,98.75,98.75,98.7,98.72,754899992.0
2007-05-02 05:45:00,98.715,98.75,98.7,98.75,659400002.0
2007-05-02 05:46:00,98.75,98.75,98.72,98.74,850000003.0
2007-05-02 05:47:00,98.735,98.75,98.71,98.73,724699999.0
2007-05-02 05:48:00,98.73,98.76,98.72,98.755,564600002.0
2007-05-02 05:49:00,98.76,98.76,98.73,98.75,338500001.0
2007-05-02 05:50:00,98.745,98.745,98.7,98.74,364300000.0
2007-05-02 05:51:00,98.74,98.75,98.71,98.74,230600001.0
2007-05-02 05:52:00,98.74,98.75,98.7,98.725,549599999.0
2007-05-02 05:53:00,98.725,98.74,98.71,98.73,533699999.0
2007-05-02 05:54:00,98.73,98.74,98.72,98.73,149600000.0
2007-05-02 05:55:00,98.73,98.73,98.71,98.72,112800000.0
2007-05-02 05:56:00,98.72,98.73,98.7,98.73,240000000.0
2007-05-02 05:57:00,98.73,98.75,98.72,98.75,306300001.0
2007-05-02 05:58:00,98.76,98.77,98.74,98.75,269500001.0
2007-05-02 05:59:00,98.75,98.76,98.74,98.74,159200000.0
2007-05-02 06:00:00,98.74,98.74,98.725,98.725,123200000.0
2007-05-02 06:01:00,98.725,98.73,98.72,98.725,269200000.0
2007-05-02 06:02:00,98.72,98.72,98.7,98.71,337400001.0
2007-05-02 06:03:00,98.7,98.71,98.68,98.695,663299995.0
2007-05-02 06:04:00,98.7,98.74,98.69,98.73,717000002.0
2007-05-02 06:05:00,98.74,98.75,98.73,98.74,317100000.0
2007-05-02 06:06:00,98.74,98.76,98.74,98.75,47200000.0
2007-05-02 06:07:00,98.76,98.78,98.75,98.78,350100005.0
2007-05-02 06:08:00,98.78,98.78,98.76,98.77,283300001.0
2007-05-02 06:09:00,98.77,98.77,98.74,98.75,309600006.0
2007-05-02 06:10:00,98.74,98.75,98.74,98.745,135200000.0
2007-05-02 06:11:00,98.75,98.76,98.73,98.74,513500004.0
2007-05-02 06:12:00,98.75,98.77,98.74,98.74,258499998.0
2007-05-02 06:13:00,98.74,98.75,98.74,98.74,191400000.0
2007-05-02 06:14:00,98.74,98.74,98.71,98.74,273399997.0
2007-05-02 06:15:00,98.74,98.74,98.71,98.72,670700008.0
2007-05-02 06:16:00,98.72,98.75,98.715,98.74,335599999.0
2007-05-02 06:17:00,98.73,98.76,98.72,98.76,104000000.0
2007-05-02 06:18:00,98.76,98.76,98.73,98.73,204000001.0
2007-05-02 06:19:00,98.73,98.74,98.67,98.69,448400001.0
2007-05-02 06:20:00,98.69,98.69,98.67,98.69,137600000.0
2007-05-02 06:21:00,98.69,98.72,98.69,98.69,189400000.0
2007-05-02 06:22:00,98.69,98.7,98.66,98.67,377299991.0
2007-05-02 06:23:00,98.68,98.7,98.67,98.68,342199996.0
2007-05-02 06:24:00,98.69,98.725,98.67,98.72,245400001.0
2007-05-02 06:25:00,98.72,98.73,98.71,98.72,257700001.0
2007-05-02 06:26:00,98.72,98.74,98.69,98.74,132100000.0
2007-05-02 06:27:00,98.73,98.73,98.72,98.73,67200000.0
2007-05-02 06:28:00,98.73,98.73,98.73,98.73,2400000.0
2007-05-02 06:29:00,98.73,98.74,98.71,98.74,327600001.0
2007-05-02 06:30:00,98.75,98.76,98.73,98.74,591299996.0
2007-05-02 06:31:00,98.73,98.74,98.71,98.73,462399995.0
2007-05-02 06:32:00,98.73,98.74,98.7,98.7,407200000.0
2007-05-02 06:33:00,98.7,98.73,98.69,98.73,379899998.0
2007-05-02 06:34:00,98.73,98.74,98.71,98.74,389900001.0
2007-05-02 06:35:00,98.74,98.74,98.73,98.74,261099999.0
2007-05-02 06:36:00,98.74,98.74,98.715,98.74,400599996.0
2007-05-02 06:37:00,98.74,98.775,98.74,98.765,206800000.0
2007-05-02 06:38:00,98.78,98.78,98.77,98.78,23500001.0
2007-05-02 06:39:00,98.77,98.78,98.76,98.78,51800000.0
2007-05-02 06:40:00,98.78,98.78,98.76,98.77,114000000.0
2007-05-02 06:41:00,98.77,98.81,98.77,98.78,766399996.0
2007-05-02 06:42:00,98.78,98.81,98.78,98.78,286999999.0
2007-05-02 06:43:00,98.79,98.79,98.78,98.78,305699998.0
2007-05-02 06:44:00,98.78,98.78,98.76,98.77,184100000.0
2007-05-02 06:45:00,98.76,98.76,98.73,98.74,170299999.0
2007-05-02 06:46:00,98.74,98.74,98.69,98.69,434000003.0
2007-05-02 06:47:00,98.7,98.72,98.69,98.705,354599996.0
2007-05-02 06:48:00,98.71,98.72,98.71,98.71,14000000.0
2007-05-02 06:49:00,98.72,98.73,98.72,98.72,37600000.0
2007-05-02 06:50:00,98.72,98.74,98.7,98.74,535300000.0
2007-05-02 06:51:00,98.74,98.77,98.74,98.76,393900000.0
2007-05-02 06:52:00,98.75,98.79,98.75,98.79,306600000.0
2007-05-02 06:53:00,98.78,98.79,98.77,98.77,162600000.0
2007-05-02 06:54:00,98.78,98.79,98.77,98.79,178800000.0
2007-05-02 06:55:00,98.79,98.79,98.77,98.77,213800000.0
2007-05-02 06:56:00,98.78,98.79,98.77,98.79,198600000.0
2007-05-02 06:57:00,98.79,98.81,98.78,98.79,262900000.0
2007-05-02 06:58:00,98.79,98.82,98.78,98.8,405399996.0
2007-05-02 06:59:00,98.8,98.81,98.8,98.8,100800000.0
2007-05-02 07:00:00,98.8,98.81,98.78,98.81,431400003.0
2007-05-02 07:01:00,98.81,98.82,98.79,98.79,176300000.0
2007-05-02 07:02:00,98.79,98.8,98.76,98.76,554100000.0
2007-05-02 07:03:00,98.77,98.77,98.75,98.75,449499997.0
2007-05-02 07:04:00,98.76,98.76,98.73,98.74,423999990.0
2007-05-02 07:05:00,98.75,98.76,98.74,98.74,195799999.0
2007-05-02 07:06:00,98.75,98.76,98.75,98.76,30800000.0
2007-05-02 07:07:00,98.75,98.76,98.75,98.75,60400000.0
2007-05-02 07:08:00,98.75,98.76,98.73,98.75,101199998.0
2007-05-02 07:09:00,98.74,98.75,98.73,98.75,98100000.0
2007-05-02 07:10:00,98.75,98.75,98.74,98.75,93100001.0
2007-05-02 07:11:00,98.74,98.75,98.73,98.75,105000000.0
2007-05-02 07:12:00,98.74,98.76,98.74,98.76,39500000.0
2007-05-02 07:13:00,98.76,98.76,98.74,98.74,96999996.0
2007-05-02 07:14:00,98.74,98.74,98.73,98.73,30600000.0
2007-05-02 07:15:00,98.74,98.75,98.71,98.73,475399997.0
2007-05-02 07:16:00,98.73,98.73,98.71,98.725,247300004.0
2007-05-02 07:17:00,98.73,98.74,98.73,98.74,167200000.0
2007-05-02 07:18:00,98.745,98.75,98.73,98.73,180200000.0
2007-05-02 07:19:00,98.73,98.73,98.71,98.73,298899992.0
2007-05-02 07:20:00,98.73,98.74,98.73,98.74,176400000.0
2007-05-02 07:21:00,98.74,98.75,98.73,98.73,171899998.0
2007-05-02 07:22:00,98.73,98.74,98.73,98.735,43200000.0
2007-05-02 07:23:00,98.735,98.75,98.72,98.73,109600000.0
2007-05-02 07:24:00,98.73,98.73,98.71,98.71,155300000.0
2007-05-02 07:25:00,98.705,98.72,98.68,98.71,367900005.0
2007-05-02 07:26:00,98.71,98.72,98.7,98.715,487600003.0
2007-05-02 07:27:00,98.715,98.73,98.71,98.73,272700001.0
2007-05-02 07:28:00,98.73,98.73,98.72,98.73,170699999.0
2007-05-02 07:29:00,98.73,98.73,98.715,98.725,223700000.0
2007-05-02 07:30:00,98.73,98.75,98.72,98.73,374300003.0
2007-05-02 07:31:00,98.73,98.73,98.7,98.73,230800001.0
2007-05-02 07:32:00,98.73,98.73,98.73,98.73,61600000.0
2007-05-02 07:33:00,98.73,98.75,98.73,98.75,55399999.0
2007-05-02 07:34:00,98.75,98.76,98.75,98.75,120700000.0
2007-05-02 07:35:00,98.75,98.76,98.7,98.7,191900000.0
2007-05-02 07:36:00,98.71,98.72,98.71,98.72,92800000.0
2007-05-02 07:37:00,98.72,98.74,98.72,98.74,40000000.0
2007-05-02 07:38:00,98.74,98.74,98.7,98.7,551999991.0
2007-05-02 07:39:00,98.7,98.71,98.68,98.7,278399999.0
2007-05-02 07:40:00,98.69,98.73,98.69,98.73,224299998.0
2007-05-02 07:41:00,98.73,98.73,98.72,98.73,75400000.0
2007-05-02 07:42:00,98.73,98.75,98.71,98.75,246400001.0
2007-05-02 07:43:00,98.75,98.76,98.73,98.76,324300002.0
2007-05-02 07:44:00,98.755,98.78,98.755,98.78,298400000.0
2007-05-02 07:45:00,98.775,98.78,98.72,98.745,660700007.0
2007-05-02 07:46:00,98.745,98.75,98.735,98.74,174000000.0
2007-05-02 07:47:00,98.74,98.74,98.67,98.71,549100000.0
2007-05-02 07:48:00,98.71,98.71,98.68,98.685,360800000.0
2007-05-02 07:49:00,98.69,98.7,98.68,98.7,274900000.0
2007-05-02 07:50:00,98.7,98.71,98.67,98.67,141300000.0
2007-05-02 07:51:00,98.68,98.73,98.68,98.71,270500003.0
2007-05-02 07:52:00,98.72,98.76,98.69,98.74,660400004.0
2007-05-02 07:53:00,98.74,98.75,98.69,98.69,447800001.0
2007-05-02 07:54:00,98.69,98.72,98.67,98.68,799200006.0
2007-05-02 07:55:00,98.69,98.75,98.665,98.74,407100002.0
2007-05-02 07:56:00,98.735,98.76,98.7,98.75,589899999.0
2007-05-02 07:57:00,98.76,98.76,98.71,98.72,428399999.0
2007-05-02 07:58:00,98.73,98.74,98.65,98.655,475199999.0
2007-05-02 07:59:00,98.655,98.67,98.52,98.65,944200001.0
2007-05-02 08:00:00,98.64,98.7,98.59,98.65,857199999.0
2007-05-02 08:01:00,98.65,98.66,98.62,98.65,489000000.0
2007-05-02 08:02:00,98.65,98.66,98.6,98.66,834199997.0
2007-05-02 08:03:00,98.66,98.7,98.64,98.69,451700000.0
2007-05-02 08:04:00,98.685,98.72,98.68,98.7,657599994.0
2007-05-02 08:05:00,98.7,98.705,98.65,98.68,421700001.0
2007-05-02 08:06:00,98.69,98.7,98.67,98.68,292099999.0
2007-05-02 08:07:00,98.68,98.69,98.66,98.66,165200000.0
2007-05-02 08:08:00,98.66,98.67,98.61,98.625,497400000.0
2007-05-02 08:09:00,98.62,98.64,98.6,98.63,299100000.0
2007-05-02 08:10:00,98.62,98.65,98.62,98.64,202200000.0
2007-05-02 08:11:00,98.64,98.65,98.61,98.63,387299996.0
2007-05-02 08:12:00,98.63,98.65,98.62,98.63,504100000.0
2007-05-02 08:13:00,98.64,98.7,98.64,98.7,396400001.0
2007-05-02 08:14:00,98.695,98.7,98.67,98.68,331700000.0
2007-05-02 08:15:00,98.68,98.71,98.65,98.68,719000003.0
2007-05-02 08:16:00,98.7,98.71,98.67,98.69,460300000.0
2007-05-02 08:17:00,98.695,98.7,98.68,98.7,289600000.0
2007-05-02 08:18:00,98.7,98.71,98.68,98.69,412200000.0
2007-05-02 08:19:00,98.7,98.73,98.61,98.66,830999999.0
2007-05-02 08:20:00,98.65,98.66,98.6,98.62,1423600003.0
2007-05-02 08:21:00,98.62,98.69,98.62,98.69,619400004.0
2007-05-02 08:22:00,98.69,98.73,98.68,98.7,366600000.0
2007-05-02 08:23:00,98.7,98.71,98.68,98.7,271500000.0
2007-05-02 08:24:00,98.7,98.7,98.65,98.66,384500002.0
2007-05-02 08:25:00,98.66,98.68,98.66,98.68,25600000.0
2007-05-02 08:26:00,98.67,98.7,98.67,98.68,294000000.0
2007-05-02 08:27:00,98.68,98.69,98.67,98.68,512800000.0
2007-05-02 08:28:00,98.69,98.71,98.68,98.7,383900000.0
2007-05-02 08:29:00,98.7,98.7,98.66,98.66,324800000.0
2007-05-02 08:30:00,98.69,98.7,98.68,98.69,241600003.0
2007-05-02 08:31:00,98.68,98.69,98.68,98.69,66300000.0
2007-05-02 08:32:00,98.68,98.7,98.68,98.69,233799997.0
2007-05-02 08:33:00,98.69,98.71,98.68,98.71,283500002.0
2007-05-02 08:34:00,98.71,98.73,98.7,98.72,149600002.0
2007-05-02 08:35:00,98.72,98.73,98.71,98.71,87100002.0
2007-05-02 08:36:00,98.73,98.74,98.72,98.73,246400000.0
2007-05-02 08:37:00,98.73,98.73,98.71,98.71,92800000.0
2007-05-02 08:38:00,98.71,98.71,98.68,98.68,252800000.0
2007-05-02 08:39:00,98.68,98.7,98.67,98.67,482400000.0
2007-05-02 08:40:00,98.67,98.68,98.65,98.68,260399998.0
2007-05-02 08:41:00,98.68,98.68,98.68,98.68,30400000.0
2007-05-02 08:42:00,98.68,98.69,98.67,98.69,89600000.0
2007-05-02 08:43:00,98.68,98.68,98.66,98.665,266500001.0
2007-05-02 08:44:00,98.67,98.69,98.65,98.67,308800002.0
2007-05-02 08:45:00,98.67,98.67,98.65,98.67,58000000.0
2007-05-02 08:46:00,98.66,98.68,98.65,98.67,147199998.0
2007-05-02 08:47:00,98.68,98.69,98.66,98.66,146300000.0
2007-05-02 08:48:00,98.66,98.68,98.66,98.67,111200000.0
2007-05-02 08:49:00,98.67,98.69,98.65,98.66,305600000.0
2007-05-02 08:50:00,98.66,98.68,98.62,98.68,458700000.0
2007-05-02 08:51:00,98.68,98.69,98.66,98.67,351800002.0
2007-05-02 08:52:00,98.69,98.71,98.68,98.7,474800000.0
2007-05-02 08:53:00,98.7,98.7,98.66,98.69,369599998.0
2007-05-02 08:54:00,98.7,98.71,98.66,98.69,643699996.0
2007-05-02 08:55:00,98.685,98.72,98.67,98.7,694700002.0
2007-05-02 08:56:00,98.705,98.71,98.69,98.71,138300000.0
2007-05-02 08:57:00,98.71,98.72,98.69,98.715,379100003.0
2007-05-02 08:58:00,98.72,98.73,98.71,98.72,237099999.0
2007-05-02 08:59:00,98.72,98.76,98.71,98.76,173500000.0
2007-05-02 09:00:00,98.75,98.76,98.72,98.72,252499999.0
2007-05-02 09:01:00,98.73,98.78,98.73,98.775,255400002.0
2007-05-02 09:02:00,98.78,98.8,98.77,98.79,566400002.0
2007-05-02 09:03:00,98.8,98.81,98.79,98.81,411200000.0
2007-05-02 09:04:00,98.81,98.82,98.78,98.795,652099996.0
2007-05-02 09:05:00,98.79,98.81,98.77,98.77,548099998.0
2007-05-02 09:06:00,98.77,98.77,98.73,98.75,778599996.0
2007-05-02 09:07:00,98.76,98.79,98.75,98.77,481600000.0
2007-05-02 09:08:00,98.77,98.78,98.74,98.74,536199995.0
2007-05-02 09:09:00,98.73,98.75,98.73,98.73,368400007.0
2007-05-02 09:10:00,98.725,98.73,98.69,98.71,562600001.0
2007-05-02 09:11:00,98.71,98.71,98.68,98.7,478499998.0
2007-05-02 09:12:00,98.7,98.7,98.69,98.69,403800000.0
2007-05-02 09:13:00,98.69,98.71,98.68,98.71,332800002.0
2007-05-02 09:14:00,98.71,98.72,98.7,98.7,239700000.0
2007-05-02 09:15:00,98.7,98.7,98.68,98.69,333499999.0
2007-05-02 09:16:00,98.69,98.73,98.68,98.725,427200002.0
2007-05-02 09:17:00,98.72,98.76,98.7,98.76,645400000.0
2007-05-02 09:18:00,98.76,98.76,98.75,98.76,213600000.0
2007-05-02 09:19:00,98.76,98.77,98.75,98.77,234900005.0
2007-05-02 09:20:00,98.76,98.77,98.75,98.75,245000001.0
2007-05-02 09:21:00,98.75,98.77,98.74,98.765,405500004.0
2007-05-02 09:22:00,98.77,98.78,98.75,98.75,302700001.0
2007-05-02 09:23:00,98.75,98.79,98.75,98.79,346799996.0
2007-05-02 09:24:00,98.79,98.79,98.75,98.75,427100000.0
2007-05-02 09:25:00,98.76,98.76,98.73,98.75,243700000.0
2007-05-02 09:26:00,98.75,98.75,98.74,98.74,207500000.0
2007-05-02 09:27:00,98.74,98.75,98.73,98.75,127200000.0
2007-05-02 09:28:00,98.74,98.76,98.72,98.76,829800007.0
2007-05-02 09:29:00,98.76,98.76,98.74,98.74,146400000.0
2007-05-02 09:30:00,98.74,98.78,98.74,98.78,434000000.0
2007-05-02 09:31:00,98.78,98.78,98.75,98.75,272400000.0
2007-05-02 09:32:00,98.75,98.79,98.73,98.78,294300002.0
2007-05-02 09:33:00,98.78,98.81,98.77,98.8,524900002.0
2007-05-02 09:34:00,98.8,98.81,98.79,98.8,170300000.0
2007-05-02 09:35:00,98.8,98.8,98.79,98.795,124300002.0
2007-05-02 09:36:00,98.795,98.81,98.79,98.8,353699999.0
2007-05-02 09:37:00,98.8,98.82,98.79,98.81,714100012.0
2007-05-02 09:38:00,98.81,98.83,98.81,98.83,229000000.0
2007-05-02 09:39:00,98.82,98.83,98.81,98.81,172500000.0
2007-05-02 09:40:00,98.81,98.82,98.805,98.82,214900000.0
2007-05-02 09:41:00,98.82,98.85,98.8,98.85,609000002.0
2007-05-02 09:42:00,98.85,98.88,98.83,98.88,332099998.0
2007-05-02 09:43:00,98.865,98.88,98.86,98.86,130999998.0
2007-05-02 09:44:00,98.86,98.86,98.845,98.85,60800000.0
2007-05-02 09:45:00,98.85,98.85,98.85,98.85,9600000.0
2007-05-02 09:46:00,98.85,98.86,98.85,98.85,122400000.0
2007-05-02 09:47:00,98.85,98.85,98.83,98.84,266400000.0
2007-05-02 09:48:00,98.84,98.865,98.84,98.85,282599998.0
2007-05-02 09:49:00,98.85,98.85,98.84,98.845,213900001.0
2007-05-02 09:50:00,98.845,98.86,98.84,98.84,133500000.0
2007-05-02 09:51:00,98.84,98.84,98.83,98.83,251200000.0
2007-05-02 09:52:00,98.83,98.85,98.82,98.82,387500000.0
2007-05-02 09:53:00,98.84,98.85,98.83,98.85,214699999.0
2007-05-02 09:54:00,98.85,98.86,98.845,98.855,82700000.0
2007-05-02 09:55:00,98.855,98.86,98.84,98.86,195499998.0
2007-05-02 09:56:00,98.86,98.88,98.85,98.88,254899998.0
2007-05-02 09:57:00,98.88,98.89,98.85,98.89,233600000.0
2007-05-02 09:58:00,98.89,98.91,98.87,98.9,322099999.0
2007-05-02 09:59:00,98.9,98.92,98.89,98.91,305899999.0
2007-05-02 10:00:00,98.9,98.91,98.885,98.9,404800000.0
2007-05-02 10:01:00,98.9,98.91,98.88,98.9,383300002.0
2007-05-02 10:02:00,98.89,98.93,98.89,98.9,555199997.0
2007-05-02 10:03:00,98.91,98.94,98.9,98.93,608499998.0
2007-05-02 10:04:00,98.93,98.94,98.91,98.92,179900000.0
2007-05-02 10:05:00,98.92,98.92,98.9,98.9,214500000.0
2007-05-02 10:06:00,98.895,98.91,98.89,98.91,183600000.0
2007-05-02 10:07:00,98.91,98.95,98.9,98.94,311000002.0
2007-05-02 10:08:00,98.95,98.96,98.94,98.96,92500000.0
2007-05-02 10:09:00,98.945,98.96,98.93,98.94,169300002.0
2007-05-02 10:10:00,98.94,98.94,98.92,98.92,519499990.0
2007-05-02 10:11:00,98.92,98.94,98.9,98.92,620100002.0
2007-05-02 10:12:00,98.92,98.92,98.91,98.92,296000000.0
2007-05-02 10:13:00,98.92,98.94,98.86,98.86,844499996.0
2007-05-02 10:14:00,98.86,98.93,98.86,98.92,590799997.0
2007-05-02 10:15:00,98.92,98.97,98.92,98.94,454500000.0
2007-05-02 10:16:00,98.94,98.94,98.91,98.915,219200000.0
2007-05-02 10:17:00,98.92,98.92,98.89,98.9,297200001.0
2007-05-02 10:18:00,98.9,98.9,98.9,98.9,49600000.0
2007-05-02 10:19:00,98.9,98.95,98.9,98.92,425900000.0
2007-05-02 10:20:00,98.92,98.94,98.92,98.94,293600000.0
2007-05-02 10:21:00,98.93,98.94,98.92,98.93,120000000.0
2007-05-02 10:22:00,98.93,98.95,98.92,98.95,219600000.0
2007-05-02 10:23:00,98.95,98.95,98.915,98.92,214000000.0
2007-05-02 10:24:00,98.92,98.93,98.92,98.93,145300000.0
2007-05-02 10:25:00,98.92,98.94,98.91,98.92,326899994.0
2007-05-02 10:26:00,98.92,98.92,98.91,98.92,105600000.0
2007-05-02 10:27:00,98.92,98.94,98.92,98.94,334799997.0
2007-05-02 10:28:00,98.94,98.95,98.93,98.95,456700002.0
2007-05-02 10:29:00,98.95,98.99,98.95,98.99,259800001.0
2007-05-02 10:30:00,98.99,98.99,98.96,98.96,244800000.0
2007-05-02 10:31:00,98.96,98.97,98.95,98.97,107200000.0
2007-05-02 10:32:00,98.97,98.98,98.97,98.98,133600000.0
2007-05-02 10:33:00,98.98,98.98,98.95,98.95,189900000.0
2007-05-02 10:34:00,98.96,98.98,98.96,98.96,251200000.0
2007-05-02 10:35:00,98.97,98.98,98.96,98.97,209800000.0
2007-05-02 10:36:00,98.96,98.96,98.95,98.95,71499999.0
2007-05-02 10:37:00,98.95,99.01,98.95,98.995,429300001.0
2007-05-02 10:38:00,99.01,99.01,98.98,99.0,492000000.0
2007-05-02 10:39:00,99.0,99.02,99.0,99.0,283200000.0
2007-05-02 10:40:00,99.0,99.01,98.98,98.98,309900000.0
2007-05-02 10:41:00,98.98,99.01,98.98,98.995,459499997.0
2007-05-02 10:42:00,99.0,99.01,98.98,99.005,553099992.0
2007-05-02 10:43:00,99.005,99.01,98.99,99.01,170100000.0
2007-05-02 10:44:00,99.01,99.02,99.0,99.0,468200003.0
2007-05-02 10:45:00,99.01,99.01,98.99,99.0,104000000.0
2007-05-02 10:46:00,99.01,99.01,98.97,99.0,155300001.0
2007-05-02 10:47:00,98.98,99.0,98.96,98.96,145700000.0
2007-05-02 10:48:00,98.95,98.96,98.94,98.96,370600004.0
2007-05-02 10:49:00,98.96,98.96,98.94,98.96,412899999.0
2007-05-02 10:50:00,98.955,98.96,98.93,98.95,592700003.0
2007-05-02 10:51:00,98.95,98.96,98.94,98.95,391300001.0
2007-05-02 10:52:00,98.95,98.96,98.945,98.96,343399998.0
2007-05-02 10:53:00,98.96,98.99,98.95,98.99,855900001.0
2007-05-02 10:54:00,98.99,99.03,98.99,99.03,380200000.0
2007-05-02 10:55:00,99.02,99.05,99.02,99.05,308800000.0
2007-05-02 10:56:00,99.05,99.07,99.02,99.07,597899999.0
2007-05-02 10:57:00,99.065,99.11,99.04,99.08,443199997.0
2007-05-02 10:58:00,99.085,99.09,99.04,99.08,720799992.0
2007-05-02 10:59:00,99.08,99.09,99.05,99.05,456400000.0
2007-05-02 11:00:00,99.05,99.06,99.04,99.05,337600000.0
2007-05-02 11:01:00,99.05,99.05,99.03,99.04,232500000.0
2007-05-02 11:02:00,99.04,99.04,99.01,99.02,423700003.0
2007-05-02 11:03:00,99.02,99.04,99.02,99.03,457399999.0
2007-05-02 11:04:00,99.04,99.06,99.03,99.05,549999997.0
2007-05-02 11:05:00,99.05,99.06,99.03,99.05,206299999.0
2007-05-02 11:06:00,99.05,99.05,99.03,99.04,164000000.0
2007-05-02 11:07:00,99.04,99.05,99.04,99.05,430900002.0
2007-05-02 11:08:00,99.04,99.08,99.03,99.06,536799997.0
2007-05-02 11:09:00,99.06,99.06,99.045,99.06,273000000.0
2007-05-02 11:10:00,99.06,99.07,99.05,99.05,404700000.0
2007-05-02 11:11:00,99.05,99.06,99.05,99.06,140000000.0
2007-05-02 11:12:00,99.06,99.07,99.05,99.06,110400000.0
2007-05-02 11:13:00,99.055,99.06,99.05,99.06,134400001.0
2007-05-02 11:14:00,99.07,99.07,99.05,99.06,71499999.0
2007-05-02 11:15:00,99.06,99.06,99.05,99.06,47200000.0
2007-05-02 11:16:00,99.06,99.07,99.05,99.07,94200000.0
2007-05-02 11:17:00,99.065,99.07,99.06,99.06,52000000.0
2007-05-02 11:18:00,99.06,99.08,99.06,99.07,99100000.0
2007-05-02 11:19:00,99.07,99.08,99.04,99.07,219400001.0
2007-05-02 11:20:00,99.07,99.09,99.07,99.09,402799997.0
2007-05-02 11:21:00,99.08,99.08,99.07,99.07,59200000.0
2007-05-02 11:22:00,99.08,99.08,99.08,99.08,2400000.0
2007-05-02 11:23:00,99.08,99.09,99.08,99.08,282900000.0
2007-05-02 11:24:00,99.08,99.11,99.08,99.11,288500000.0
2007-05-02 11:25:00,99.11,99.12,99.1,99.12,194800002.0
2007-05-02 11:26:00,99.12,99.13,99.11,99.11,192500000.0
2007-05-02 11:27:00,99.11,99.11,99.09,99.1,366099998.0
2007-05-02 11:28:00,99.1,99.11,99.09,99.1,287700000.0
2007-05-02 11:29:00,99.08,99.1,99.07,99.08,239800000.0
2007-05-02 11:30:00,99.08,99.09,99.07,99.07,266500004.0
2007-05-02 11:31:00,99.07,99.085,99.07,99.07,276000002.0
2007-05-02 11:32:00,99.07,99.08,99.04,99.05,573299997.0
2007-05-02 11:33:00,99.05,99.06,99.04,99.05,201900000.0
2007-05-02 11:34:00,99.055,99.07,99.05,99.065,222300000.0
2007-05-02 11:35:00,99.07,99.09,99.06,99.09,424600000.0
2007-05-02 11:36:00,99.08,99.09,99.07,99.07,471399993.0
2007-05-02 11:37:00,99.07,99.08,99.05,99.07,1001199996.0
2007-05-02 11:38:00,99.04,99.08,99.04,99.045,1202999990.0
2007-05-02 11:39:00,99.06,99.07,99.04,99.05,784899997.0
2007-05-02 11:40:00,99.05,99.05,99.05,99.05,339899997.0
2007-05-02 11:41:00,99.05,99.06,99.04,99.04,617899999.0
2007-05-02 11:42:00,99.04,99.05,99.03,99.03,722800000.0
2007-05-02 11:43:00,99.03,99.06,99.03,99.06,917199982.0
2007-05-02 11:44:00,99.06,99.07,99.05,99.05,572399992.0
2007-05-02 11:45:00,99.05,99.06,99.04,99.05,710599999.0
2007-05-02 11:46:00,99.05,99.06,99.04,99.06,637100003.0
2007-05-02 11:47:00,99.06,99.09,99.05,99.05,1162299994.0
2007-05-02 11:48:00,99.06,99.1,99.06,99.09,864500001.0
2007-05-02 11:49:00,99.09,99.09,99.07,99.07,991100001.0
2007-05-02 11:50:00,99.09,99.11,99.08,99.1,835300007.0
2007-05-02 11:51:00,99.1,99.11,99.1,99.1,526499997.0
2007-05-02 11:52:00,99.12,99.14,99.11,99.12,339899999.0
2007-05-02 11:53:00,99.12,99.15,99.12,99.125,1174799992.0
2007-05-02 11:54:00,99.13,99.14,99.11,99.14,1154499993.0
2007-05-02 11:55:00,99.14,99.15,99.13,99.14,743399992.0
2007-05-02 11:56:00,99.14,99.17,99.14,99.15,856799990.0
2007-05-02 11:57:00,99.15,99.18,99.15,99.17,1345499993.0
2007-05-02 11:58:00,99.165,99.17,99.15,99.17,1635699988.0
2007-05-02 11:59:00,99.165,99.17,99.14,99.15,1160699993.0
2007-05-02 12:00:00,99.15,99.17,99.13,99.17,1030899991.0
2007-05-02 12:01:00,99.17,99.17,99.15,99.16,489100000.0
2007-05-02 12:02:00,99.16,99.16,99.15,99.15,693299994.0
2007-05-02 12:03:00,99.15,99.15,99.15,99.15,229599998.0
2007-05-02 12:04:00,99.15,99.17,99.13,99.16,569900005.0
2007-05-02 12:05:00,99.16,99.16,99.13,99.14,94600000.0
2007-05-02 12:06:00,99.14,99.14,99.1,99.11,1329699996.0
2007-05-02 12:07:00,99.11,99.13,99.09,99.11,1093100001.0
2007-05-02 12:08:00,99.11,99.12,99.11,99.11,167900001.0
2007-05-02 12:09:00,99.11,99.13,99.1,99.13,536399999.0
2007-05-02 12:10:00,99.13,99.13,99.09,99.11,1187900009.0
2007-05-02 12:11:00,99.1,99.13,99.1,99.12,469100000.0
2007-05-02 12:12:00,99.115,99.13,99.11,99.11,243000000.0
2007-05-02 12:13:00,99.1,99.13,99.1,99.13,649399999.0
2007-05-02 12:14:00,99.13,99.13,99.12,99.12,324900000.0
2007-05-02 12:15:00,99.12,99.13,99.12,99.12,348300000.0
2007-05-02 12:16:00,99.092,99.092,99.036,99.036,53600000.0
2007-05-02 12:17:00,99.12,99.12,99.12,99.12,52800000.0
2007-05-02 12:18:00,99.12,99.12,99.11,99.12,599299997.0
2007-05-02 12:19:00,99.12,99.12,99.1,99.12,440399999.0
2007-05-02 12:20:00,99.053,99.131,99.051,99.051,389700000.0
2007-05-02 12:21:00,99.083,99.112,99.083,99.11,480800000.0
2007-05-02 12:22:00,99.12,99.12,99.12,99.12,8800000.0
2007-05-02 12:23:00,99.13,99.13,99.12,99.125,174899996.0
2007-05-02 12:24:00,99.13,99.13,99.13,99.13,237499994.0
2007-05-02 12:25:00,99.13,99.13,99.12,99.13,528700002.0
2007-05-02 12:26:00,99.13,99.14,99.11,99.125,265099998.0
2007-05-02 12:27:00,99.12,99.13,99.11,99.12,373999997.0
2007-05-02 12:28:00,99.12,99.13,99.1,99.11,249700003.0
2007-05-02 12:29:00,99.11,99.11,99.1,99.1,270600002.0
2007-05-02 12:30:00,99.1,99.11,99.08,99.08,446400002.0
2007-05-02 12:31:00,99.08,99.09,99.055,99.07,964599998.0
2007-05-02 12:32:00,99.09,99.09,99.07,99.08,274199997.0
2007-05-02 12:33:00,99.09,99.09,99.09,99.09,144800000.0
2007-05-02 12:34:00,99.09,99.1,99.08,99.1,174100008.0
2007-05-02 12:35:00,99.1,99.1,99.08,99.09,256900002.0
2007-05-02 12:36:00,99.09,99.09,99.08,99.09,374600007.0
2007-05-02 12:37:00,99.09,99.1,99.08,99.1,198200003.0
2007-05-02 12:38:00,99.095,99.1,99.09,99.09,316299995.0
2007-05-02 12:39:00,99.09,99.12,99.08,99.12,595300004.0
2007-05-02 12:40:00,99.12,99.13,99.11,99.12,505399997.0
2007-05-02 12:41:00,99.12,99.13,99.11,99.11,329499998.0
2007-05-02 12:42:00,99.11,99.11,99.09,99.1,238199998.0
2007-05-02 12:43:00,99.1,99.11,99.09,99.09,214299998.0
2007-05-02 12:44:00,99.09,99.1,99.09,99.1,474700004.0
2007-05-02 12:45:00,99.1,99.11,99.07,99.08,508699998.0
2007-05-02 12:46:00,99.1,99.1,99.09,99.09,51800000.0
2007-05-02 12:47:00,99.09,99.09,99.08,99.08,36699999.0
2007-05-02 12:48:00,99.08,99.09,99.07,99.08,193800000.0
2007-05-02 12:49:00,99.075,99.09,99.06,99.09,279400004.0
2007-05-02 12:50:00,99.09,99.09,99.07,99.07,315900000.0
2007-05-02 12:51:00,99.07,99.07,99.07,99.07,245500000.0
2007-05-02 12:52:00,99.07,99.08,99.07,99.07,300399997.0
2007-05-02 12:53:00,99.07,99.09,99.07,99.07,154500000.0
2007-05-02 12:54:00,99.07,99.09,99.06,99.08,619900000.0
2007-05-02 12:55:00,99.07,99.09,99.07,99.08,650399989.0
2007-05-02 12:56:00,99.08,99.09,99.06,99.07,898899997.0
2007-05-02 12:57:00,99.07,99.07,99.03,99.04,1724300001.0
2007-05-02 12:58:00,99.04,99.06,99.04,99.05,1003599991.0
2007-05-02 12:59:00,99.05,99.08,99.04,99.07,902499998.0
2007-05-02 13:00:00,99.07,99.08,99.07,99.07,727099999.0
2007-05-02 13:01:00,99.07,99.08,99.06,99.06,553500001.0
2007-05-02 13:02:00,99.06,99.07,99.04,99.06,257999999.0
2007-05-02 13:03:00,99.06,99.08,99.05,99.07,1072899996.0
2007-05-02 13:04:00,99.07,99.09,99.06,99.09,1319899992.0
2007-05-02 13:05:00,99.09,99.09,99.05,99.05,820799996.0
2007-05-02 13:06:00,99.05,99.12,99.05,99.1,1847200004.0
2007-05-02 13:07:00,99.105,99.12,99.07,99.07,1118699999.0
2007-05-02 13:08:00,99.07,99.07,99.05,99.07,412500002.0
2007-05-02 13:09:00,99.07,99.08,99.05,99.06,818500001.0
2007-05-02 13:10:00,99.07,99.09,99.06,99.08,438399993.0
2007-05-02 13:11:00,99.07,99.08,99.06,99.07,381400001.0
2007-05-02 13:12:00,99.07,99.1,99.07,99.08,951100003.0
2007-05-02 13:13:00,99.08,99.1,99.06,99.08,1147500013.0
2007-05-02 13:14:00,99.08,99.08,99.08,99.08,328100002.0
2007-05-02 13:15:00,99.08,99.09,99.07,99.08,272600000.0
2007-05-02 13:16:00,99.08,99.09,99.03,99.09,1166899994.0
2007-05-02 13:17:00,99.11,99.11,99.07,99.09,1009400000.0
2007-05-02 13:18:00,99.09,99.1,99.08,99.085,510799994.0
2007-05-02 13:19:00,99.085,99.1,99.08,99.1,789099994.0
2007-05-02 13:20:00,99.1,99.11,99.07,99.07,1358700000.0
2007-05-02 13:21:00,99.065,99.11,99.065,99.08,1111899996.0
2007-05-02 13:22:00,99.085,99.095,99.08,99.08,434599993.0
2007-05-02 13:23:00,99.08,99.09,99.07,99.09,380700002.0
2007-05-02 13:24:00,99.09,99.11,99.07,99.1,673699999.0
2007-05-02 13:25:00,99.1,99.12,99.08,99.12,649899997.0
2007-05-02 13:26:00,99.12,99.13,99.1,99.105,718399996.0
2007-05-02 13:27:00,99.11,99.12,99.105,99.12,635699999.0
2007-05-02 13:28:00,99.12,99.13,99.1,99.12,1026699996.0
2007-05-02 13:29:00,99.12,99.12,99.11,99.12,369700002.0
2007-05-02 13:30:00,99.12,99.12,99.1,99.11,430800002.0
2007-05-02 13:31:00,99.11,99.11,99.09,99.1,562000003.0
2007-05-02 13:32:00,99.1,99.11,99.09,99.1,590700000.0
2007-05-02 13:33:00,99.1,99.12,99.1,99.115,585800007.0
2007-05-02 13:34:00,99.11,99.11,99.09,99.11,501000004.0
2007-05-02 13:35:00,99.11,99.12,99.08,99.09,1060600001.0
2007-05-02 13:36:00,99.09,99.09,99.06,99.08,651899986.0
2007-05-02 13:37:00,99.08,99.09,99.07,99.09,577299990.0
2007-05-02 13:38:00,99.09,99.1,99.07,99.08,375199998.0
2007-05-02 13:39:00,99.085,99.11,99.08,99.085,715399996.0
2007-05-02 13:40:00,99.09,99.1,99.085,99.09,204499998.0
2007-05-02 13:41:00,99.09,99.1,99.09,99.09,253700002.0
2007-05-02 13:42:00,99.1,99.1,99.08,99.085,229200000.0
2007-05-02 13:43:00,99.08,99.1,99.08,99.1,506699997.0
2007-05-02 13:44:00,99.1,99.1,99.08,99.1,580700008.0
2007-05-02 13:45:00,99.1,99.1,99.08,99.095,444700001.0
2007-05-02 13:46:00,99.1,99.1,99.09,99.09,50400000.0
2007-05-02 13:47:00,99.085,99.085,99.07,99.08,363000002.0
2007-05-02 13:48:00,99.08,99.1,99.07,99.1,625999990.0
2007-05-02 13:49:00,99.09,99.09,99.07,99.09,658300000.0
2007-05-02 13:50:00,99.09,99.09,99.07,99.09,517599998.0
2007-05-02 13:51:00,99.09,99.14,99.09,99.14,674699994.0
2007-05-02 13:52:00,99.12,99.13,99.12,99.12,451799999.0
2007-05-02 13:53:00,99.12,99.15,99.12,99.13,583399992.0
2007-05-02 13:54:00,99.15,99.15,99.13,99.14,595199996.0
2007-05-02 13:55:00,99.14,99.23,99.13,99.22,1265499981.0
2007-05-02 13:56:00,99.22,99.24,99.2,99.21,624600012.0
2007-05-02 13:57:00,99.21,99.25,99.21,99.23,478400006.0
2007-05-02 13:58:00,99.23,99.23,99.18,99.19,919999996.0
2007-05-02 13:59:00,99.2,99.2,99.18,99.18,177099999.0
2007-05-02 14:00:00,99.18,99.19,99.16,99.16,370800002.0
2007-05-02 14:01:00,99.16,99.17,99.105,99.13,1407099990.0
2007-05-02 14:02:00,99.13,99.155,99.11,99.14,685000001.0
2007-05-02 14:03:00,99.14,99.15,99.14,99.14,181600000.0
2007-05-02 14:04:00,99.14,99.14,99.13,99.13,108700001.0
2007-05-02 14:05:00,99.13,99.13,99.12,99.13,624599999.0
2007-05-02 14:06:00,99.13,99.15,99.12,99.12,600999999.0
2007-05-02 14:07:00,99.13,99.14,99.12,99.13,545400002.0
2007-05-02 14:08:00,99.14,99.14,99.13,99.14,286200000.0
2007-05-02 14:09:00,99.14,99.15,99.11,99.14,437300004.0
2007-05-02 14:10:00,99.145,99.16,99.14,99.15,877200004.0
2007-05-02 14:11:00,99.15,99.17,99.13,99.145,1303100010.0
2007-05-02 14:12:00,99.14,99.2,99.14,99.2,656399997.0
2007-05-02 14:13:00,99.2,99.23,99.17,99.2,489299996.0
2007-05-02 14:14:00,99.19,99.23,99.18,99.23,369499999.0
2007-05-02 14:15:00,99.23,99.25,99.16,99.19,858600000.0
2007-05-02 14:16:00,99.19,99.21,99.16,99.2,1073700006.0
2007-05-02 14:17:00,99.2,99.25,99.16,99.24,1342000009.0
2007-05-02 14:18:00,99.23,99.25,99.21,99.22,1504499993.0
2007-05-02 14:19:00,99.225,99.24,99.21,99.22,934700001.0
2007-05-02 14:20:00,99.22,99.23,99.18,99.2,1473000004.0
2007-05-02 14:21:00,99.19,99.21,99.19,99.19,587100001.0
2007-05-02 14:22:00,99.19,99.2,99.18,99.19,644899993.0
2007-05-02 14:23:00,99.19,99.2,99.15,99.17,513499999.0
2007-05-02 14:24:00,99.17,99.17,99.13,99.15,1897299998.0
2007-05-02 14:25:00,99.16,99.17,99.14,99.15,1816499994.0
2007-05-02 14:26:00,99.15,99.18,99.15,99.16,792599989.0
2007-05-02 14:27:00,99.16,99.18,99.16,99.17,445099998.0
2007-05-02 14:28:00,99.17,99.18,99.17,99.17,480899991.0
2007-05-02 14:29:00,99.17,99.17,99.16,99.17,435499992.0
2007-05-02 14:30:00,99.17,99.17,99.16,99.17,471399991.0
2007-05-02 14:31:00,99.16,99.17,99.13,99.15,1185499976.0
2007-05-02 14:32:00,99.15,99.15,99.12,99.12,929300001.0
2007-05-02 14:33:00,99.12,99.16,99.12,99.15,1643599989.0
2007-05-02 14:34:00,99.15,99.16,99.14,99.16,669499979.0
2007-05-02 14:35:00,99.15,99.16,99.12,99.13,661399999.0
2007-05-02 14:36:00,99.12,99.14,99.09,99.14,1213099993.0
2007-05-02 14:37:00,99.14,99.15,99.11,99.12,991200002.0
2007-05-02 14:38:00,99.12,99.15,99.11,99.135,1380000005.0
2007-05-02 14:39:00,99.135,99.15,99.11,99.11,510099998.0
2007-05-02 14:40:00,99.11,99.13,99.08,99.09,915000001.0
2007-05-02 14:41:00,99.09,99.11,99.09,99.09,627099997.0
2007-05-02 14:42:00,99.09,99.11,99.06,99.07,173499999.0
2007-05-02 14:43:00,99.07,99.09,99.06,99.07,1229999996.0
2007-05-02 14:44:00,99.07,99.09,99.07,99.09,494800000.0
2007-05-02 14:45:00,99.09,99.09,99.05,99.06,789600000.0
2007-05-02 14:46:00,99.06,99.06,99.03,99.05,754499988.0
2007-05-02 14:47:00,99.05,99.06,99.05,99.055,324900002.0
2007-05-02 14:48:00,99.05,99.08,99.045,99.05,638900002.0
2007-05-02 14:49:00,99.06,99.06,99.03,99.05,281599998.0
2007-05-02 14:50:00,99.05,99.05,99.03,99.04,718400000.0
2007-05-02 14:51:00,99.03,99.08,99.03,99.08,503399999.0
2007-05-02 14:52:00,99.08,99.1,99.06,99.09,1170999993.0
2007-05-02 14:53:00,99.09,99.12,99.08,99.09,1044499993.0
2007-05-02 14:54:00,99.09,99.11,99.09,99.11,538199998.0
2007-05-02 14:55:00,99.11,99.11,99.09,99.1,212000002.0
2007-05-02 14:56:00,99.1,99.12,99.08,99.115,866899996.0
2007-05-02 14:57:00,99.115,99.13,99.1,99.11,361700000.0
2007-05-02 14:58:00,99.11,99.12,99.09,99.1,793499995.0
2007-05-02 14:59:00,99.1,99.1,99.06,99.08,605200001.0
2007-05-02 15:00:00,99.08,99.09,99.07,99.08,520600000.0
2007-05-02 15:01:00,99.08,99.09,99.06,99.09,887699999.0
2007-05-02 15:02:00,99.08,99.12,99.08,99.11,652400001.0
2007-05-02 15:03:00,99.11,99.11,99.09,99.09,651099997.0
2007-05-02 15:04:00,99.085,99.11,99.08,99.11,561099997.0
2007-05-02 15:05:00,99.11,99.12,99.08,99.09,656700001.0
2007-05-02 15:06:00,99.09,99.13,99.09,99.12,986600009.0
2007-05-02 15:07:00,99.12,99.14,99.1,99.12,1055400011.0
2007-05-02 15:08:00,99.12,99.14,99.12,99.13,667999998.0
2007-05-02 15:09:00,99.12,99.12,99.115,99.12,293500000.0
2007-05-02 15:10:00,99.12,99.12,99.1,99.11,556700000.0
2007-05-02 15:11:00,99.11,99.12,99.09,99.1,346100000.0
2007-05-02 15:12:00,99.09,99.1,99.08,99.1,630699988.0
2007-05-02 15:13:00,99.09,99.11,99.09,99.11,188900000.0
2007-05-02 15:14:00,99.11,99.11,99.09,99.09,390900001.0
2007-05-02 15:15:00,99.09,99.1,99.09,99.09,208999998.0
2007-05-02 15:16:00,99.09,99.09,99.08,99.085,153900001.0
2007-05-02 15:17:00,99.09,99.1,99.07,99.08,1009500003.0
2007-05-02 15:18:00,99.08,99.11,99.08,99.11,883900006.0
2007-05-02 15:19:00,99.11,99.11,99.1,99.11,313400004.0
2007-05-02 15:20:00,99.105,99.12,99.1,99.11,600400007.0
2007-05-02 15:21:00,99.11,99.12,99.1,99.12,521000000.0
2007-05-02 15:22:00,99.12,99.12,99.08,99.1,1033100014.0
2007-05-02 15:23:00,99.1,99.11,99.09,99.1,1386999995.0
2007-05-02 15:24:00,99.1,99.12,99.08,99.12,1128200000.0
2007-05-02 15:25:00,99.11,99.12,99.09,99.09,887300000.0
2007-05-02 15:26:00,99.09,99.11,99.09,99.1,591299993.0
2007-05-02 15:27:00,99.1,99.12,99.1,99.11,416399992.0
2007-05-02 15:28:00,99.11,99.11,99.09,99.1,1045799997.0
2007-05-02 15:29:00,99.1,99.11,99.1,99.11,589100000.0
2007-05-02 15:30:00,99.11,99.12,99.11,99.11,249199998.0
2007-05-02 15:31:00,99.11,99.12,99.09,99.09,608300010.0
2007-05-02 15:32:00,99.09,99.09,99.07,99.08,401099994.0
2007-05-02 15:33:00,99.08,99.09,99.06,99.07,683699985.0
2007-05-02 15:34:00,99.07,99.08,99.06,99.06,590700002.0
2007-05-02 15:35:00,99.07,99.11,99.06,99.1,1187300001.0
2007-05-02 15:36:00,99.1,99.11,99.09,99.09,496399998.0
2007-05-02 15:37:00,99.1,99.1,99.09,99.09,81300000.0
2007-05-02 15:38:00,99.09,99.09,99.07,99.08,449100000.0
2007-05-02 15:39:00,99.08,99.08,99.06,99.07,652999999.0
2007-05-02 15:40:00,99.07,99.08,99.06,99.07,676299998.0
2007-05-02 15:41:00,99.07,99.07,99.05,99.06,360599996.0
2007-05-02 15:42:00,99.07,99.07,99.05,99.06,523100000.0
2007-05-02 15:43:00,99.06,99.08,99.05,99.08,898400000.0
2007-05-02 15:44:00,99.08,99.1,99.07,99.08,821899998.0
2007-05-02 15:45:00,99.08,99.09,99.07,99.07,866499994.0
2007-05-02 15:46:00,99.07,99.09,99.07,99.09,186700002.0
2007-05-02 15:47:00,99.09,99.1,99.08,99.08,881400000.0
2007-05-02 15:48:00,99.08,99.1,99.07,99.09,1185300010.0
2007-05-02 15:49:00,99.09,99.09,99.06,99.07,705900000.0
2007-05-02 15:50:00,99.08,99.08,99.06,99.07,656699995.0
2007-05-02 15:51:00,99.065,99.09,99.06,99.08,602599999.0
2007-05-02 15:52:00,99.08,99.1,99.07,99.09,570399996.0
2007-05-02 15:53:00,99.09,99.09,99.08,99.09,608099998.0
2007-05-02 15:54:00,99.09,99.13,99.09,99.12,1145599995.0
2007-05-02 15:55:00,99.12,99.14,99.11,99.13,1015700000.0
2007-05-02 15:56:00,99.13,99.13,99.1,99.12,1084099999.0
2007-05-02 15:57:00,99.12,99.13,99.1,99.12,492600000.0
2007-05-02 15:58:00,99.12,99.12,99.1,99.11,266200000.0
2007-05-02 15:59:00,99.1,99.12,99.06,99.06,101300000.0
2007-05-02 16:00:00,99.09,99.18,99.09,99.18,669999999.0
2007-05-02 16:01:00,99.18,99.18,99.13,99.15,1002899991.0
2007-05-02 16:02:00,99.16,99.19,99.14,99.15,1940999994.0
2007-05-02 16:03:00,99.15,99.17,99.11,99.14,1443499989.0
2007-05-02 16:04:00,99.14,99.16,99.12,99.135,1412200000.0
2007-05-02 16:05:00,99.13,99.14,99.11,99.13,1238600016.0
2007-05-02 16:06:00,99.12,99.15,99.11,99.15,916999992.0
2007-05-02 16:07:00,99.15,99.18,99.12,99.12,1211799998.0
2007-05-02 16:08:00,99.12,99.13,99.11,99.13,934800000.0
2007-05-02 16:09:00,99.12,99.13,99.08,99.09,854399990.0
2007-05-02 16:10:00,99.09,99.11,99.08,99.09,533500000.0
2007-05-02 16:11:00,99.08,99.1,99.08,99.09,888800006.0
2007-05-02 16:12:00,99.09,99.12,99.09,99.11,607899997.0
2007-05-02 16:13:00,99.11,99.11,99.085,99.11,208199999.0
2007-05-02 16:14:00,99.1,99.11,99.09,99.1,679500002.0
2007-05-02 16:15:00,99.1,99.17,99.1,99.15,1022199987.0
2007-05-02 16:16:00,99.15,99.15,99.13,99.15,621499993.0
2007-05-02 16:17:00,99.14,99.15,99.13,99.15,511299997.0
2007-05-02 16:18:00,99.15,99.16,99.12,99.13,1118800010.0
2007-05-02 16:19:00,99.13,99.13,99.09,99.11,1602599997.0
2007-05-02 16:20:00,99.11,99.11,99.09,99.09,607799998.0
2007-05-02 16:21:00,99.09,99.11,99.05,99.06,1149500001.0
2007-05-02 16:22:00,99.06,99.08,99.04,99.05,1188100007.0
2007-05-02 16:23:00,99.05,99.09,99.03,99.09,679900000.0
2007-05-02 16:24:00,99.09,99.11,99.07,99.09,880699997.0
2007-05-02 16:25:00,99.09,99.1,99.06,99.07,761999992.0
2007-05-02 16:26:00,99.08,99.11,99.07,99.11,1102099994.0
2007-05-02 16:27:00,99.1,99.11,99.06,99.1,1713700001.0
2007-05-02 16:28:00,99.11,99.15,99.11,99.145,1713700001.0
2007-05-02 16:29:00,99.145,99.16,99.13,99.15,739399996.0
2007-05-02 16:30:00,99.15,99.17,99.14,99.16,914600000.0
2007-05-02 16:31:00,99.15,99.17,99.15,99.15,815299997.0
2007-05-02 16:32:00,99.15,99.16,99.13,99.16,859500000.0
2007-05-02 16:33:00,99.16,99.17,99.15,99.15,276600004.0
2007-05-02 16:34:00,99.16,99.17,99.12,99.14,808799993.0
2007-05-02 16:35:00,99.14,99.17,99.14,99.17,1368999999.0
2007-05-02 16:36:00,99.17,99.17,99.14,99.15,1377999998.0
2007-05-02 16:37:00,99.155,99.17,99.14,99.16,1074599993.0
2007-05-02 16:38:00,99.16,99.17,99.15,99.155,1044999992.0
2007-05-02 16:39:00,99.155,99.18,99.145,99.16,1040399991.0
2007-05-02 16:40:00,99.16,99.19,99.13,99.18,1031399992.0
2007-05-02 16:41:00,99.175,99.18,99.15,99.16,984799997.0
2007-05-02 16:42:00,99.16,99.17,99.15,99.16,661599995.0
2007-05-02 16:43:00,99.155,99.17,99.13,99.17,1092099991.0
2007-05-02 16:44:00,99.17,99.18,99.13,99.13,714499990.0
2007-05-02 16:45:00,99.13,99.15,99.12,99.14,900999998.0
2007-05-02 16:46:00,99.14,99.15,99.09,99.11,1153700000.0
2007-05-02 16:47:00,99.11,99.11,99.09,99.095,541599995.0
2007-05-02 16:48:00,99.1,99.11,99.09,99.11,321199997.0
2007-05-02 16:49:00,99.11,99.12,99.1,99.1,303999997.0
2007-05-02 16:50:00,99.11,99.15,99.09,99.15,822100001.0
2007-05-02 16:51:00,99.14,99.14,99.09,99.1,507199996.0
2007-05-02 16:52:00,99.1,99.11,99.09,99.1,1084400002.0
2007-05-02 16:53:00,99.09,99.12,99.09,99.12,782699996.0
2007-05-02 16:54:00,99.12,99.12,99.1,99.1,374600002.0
2007-05-02 16:55:00,99.09,99.11,99.09,99.11,171199998.0
2007-05-02 16:56:00,99.1,99.11,99.08,99.1,517999997.0
2007-05-02 16:57:00,99.1,99.1,99.08,99.09,549599994.0
2007-05-02 16:58:00,99.085,99.1,99.08,99.09,386700004.0
2007-05-02 16:59:00,99.08,99.08,99.01,99.02,1113099992.0
2007-05-02 17:00:00,99.02,99.04,99.01,99.015,504399995.0
2007-05-02 17:01:00,99.01,99.07,99.0,99.05,641200002.0
2007-05-02 17:02:00,99.05,99.06,99.03,99.05,613899997.0
2007-05-02 17:03:00,99.05,99.05,99.0,99.03,719100000.0
2007-05-02 17:04:00,99.02,99.03,99.0,99.0,726599994.0
2007-05-02 17:05:00,99.01,99.02,98.995,99.01,391099998.0
2007-05-02 17:06:00,99.01,99.01,98.99,99.0,483499991.0
2007-05-02 17:07:00,99.0,99.03,99.0,99.03,540200001.0
2007-05-02 17:08:00,99.03,99.04,99.01,99.03,610900000.0
2007-05-02 17:09:00,99.03,99.04,99.03,99.03,266600001.0
2007-05-02 17:10:00,99.03,99.05,99.03,99.03,463000000.0
2007-05-02 17:11:00,99.03,99.05,99.02,99.04,396400005.0
2007-05-02 17:12:00,99.04,99.05,99.02,99.03,298400000.0
2007-05-02 17:13:00,99.04,99.04,99.01,99.02,296300002.0
2007-05-02 17:14:00,99.02,99.04,99.01,99.02,452199996.0
2007-05-02 17:15:00,99.03,99.03,99.01,99.02,478499998.0
2007-05-02 17:16:00,99.02,99.03,99.02,99.03,794399993.0
2007-05-02 17:17:00,99.03,99.03,98.98,98.99,1011099999.0
2007-05-02 17:18:00,98.99,99.04,98.97,99.04,855300001.0
2007-05-02 17:19:00,99.04,99.04,99.01,99.03,486200000.0
2007-05-02 17:20:00,99.02,99.03,99.01,99.03,307499999.0
2007-05-02 17:21:00,99.03,99.03,99.02,99.02,240900004.0
2007-05-02 17:22:00,99.02,99.05,99.02,99.03,339100004.0
2007-05-02 17:23:00,99.03,99.04,99.01,99.01,214000001.0
2007-05-02 17:24:00,99.01,99.04,98.99,98.99,789400002.0
2007-05-02 17:25:00,98.99,99.01,98.98,98.99,409199998.0
2007-05-02 17:26:00,98.99,99.01,98.98,99.0,473100003.0
2007-05-02 17:27:00,99.01,99.02,98.99,99.02,363199999.0
2007-05-02 17:28:00,99.01,99.06,99.01,99.04,511500001.0
2007-05-02 17:29:00,99.04,99.04,98.99,99.02,1101200003.0
2007-05-02 17:30:00,99.02,99.03,98.99,99.03,432199999.0
2007-05-02 17:31:00,99.03,99.03,99.01,99.01,198799997.0
2007-05-02 17:32:00,99.01,99.02,99.01,99.02,291799999.0
2007-05-02 17:33:00,99.01,99.02,99.0,99.01,145700000.0
2007-05-02 17:34:00,99.02,99.02,98.99,98.99,189699994.0
2007-05-02 17:35:00,98.995,99.01,98.97,98.975,436299995.0
2007-05-02 17:36:00,98.98,98.99,98.97,98.99,302799994.0
2007-05-02 17:37:00,98.98,99.0,98.97,98.99,392299998.0
2007-05-02 17:38:00,98.99,99.0,98.98,99.0,394999999.0
2007-05-02 17:39:00,98.99,99.0,98.98,98.98,151399999.0
2007-05-02 17:40:00,98.98,99.0,98.98,98.99,292100001.0
2007-05-02 17:41:00,98.99,99.01,98.98,98.99,706999999.0
2007-05-02 17:42:00,98.99,99.01,98.99,99.0,451199997.0
2007-05-02 17:43:00,99.0,99.0,98.99,99.0,227000000.0
2007-05-02 17:44:00,99.0,99.0,98.96,98.98,547499997.0
2007-05-02 17:45:00,98.98,99.0,98.98,99.0,531299998.0
2007-05-02 17:46:00,99.0,99.02,99.0,99.01,141900000.0
2007-05-02 17:47:00,99.01,99.01,98.99,99.0,140500000.0
2007-05-02 17:48:00,98.99,99.0,98.98,98.98,558499999.0
2007-05-02 17:49:00,98.975,98.99,98.96,98.99,190000001.0
2007-05-02 17:50:00,98.99,98.99,98.97,98.975,256000000.0
2007-05-02 17:51:00,98.98,98.98,98.98,98.98,6400000.0
2007-05-02 17:52:00,98.98,98.98,98.98,98.98,241599999.0
2007-05-02 17:53:00,98.98,98.98,98.98,98.98,132600000.0
2007-05-02 17:54:00,98.98,99.0,98.975,99.0,259900002.0
2007-05-02 17:55:00,99.0,99.02,99.0,99.01,282300001.0
2007-05-02 17:56:00,99.01,99.02,99.0,99.01,471600005.0
2007-05-02 17:57:00,99.01,99.03,99.01,99.01,350399996.0
2007-05-02 17:58:00,99.02,99.02,98.97,98.97,327800002.0
2007-05-02 17:59:00,98.98,98.99,98.97,98.98,306600002.0
2007-05-02 18:00:00,98.97,98.99,98.97,98.98,485400000.0
2007-05-02 18:01:00,98.98,98.99,98.98,98.99,361800001.0
2007-05-02 18:02:00,98.99,99.0,98.98,98.98,504600004.0
2007-05-02 18:03:00,98.98,99.01,98.98,99.0,469600000.0
2007-05-02 18:04:00,99.0,99.0,98.99,98.995,393200002.0
2007-05-02 18:05:00,98.995,98.995,98.965,98.98,325900002.0
2007-05-02 18:06:00,98.99,98.99,98.97,98.975,294300000.0
2007-05-02 18:07:00,98.99,98.99,98.97,98.99,712000002.0
2007-05-02 18:08:00,98.99,99.0,98.98,99.0,767699989.0
2007-05-02 18:09:00,99.0,99.01,99.0,99.01,361400002.0
2007-05-02 18:10:00,99.01,99.04,99.0,99.04,737499996.0
2007-05-02 18:11:00,99.04,99.04,99.03,99.03,197600000.0
2007-05-02 18:12:00,99.02,99.06,99.02,99.06,498099992.0
2007-05-02 18:13:00,99.06,99.06,99.03,99.05,656300000.0
2007-05-02 18:14:00,99.05,99.06,99.05,99.06,252999999.0
2007-05-02 18:15:00,99.05,99.06,99.04,99.04,446000005.0
2007-05-02 18:16:00,99.04,99.05,99.03,99.04,169300000.0
2007-05-02 18:17:00,99.04,99.07,99.04,99.05,214799998.0
2007-05-02 18:18:00,99.06,99.06,99.03,99.05,248299999.0
2007-05-02 18:19:00,99.05,99.05,99.03,99.04,249300001.0
2007-05-02 18:20:00,99.04,99.05,99.03,99.05,406999999.0
2007-05-02 18:21:00,99.05,99.07,99.05,99.07,273900000.0
2007-05-02 18:22:00,99.07,99.07,99.06,99.06,333899994.0
2007-05-02 18:23:00,99.06,99.07,99.06,99.07,336900000.0
2007-05-02 18:24:00,99.08,99.09,99.06,99.09,642999997.0
2007-05-02 18:25:00,99.09,99.1,99.07,99.1,874000000.0
2007-05-02 18:26:00,99.1,99.1,99.08,99.09,149899999.0
2007-05-02 18:27:00,99.09,99.09,99.06,99.08,749499995.0
2007-05-02 18:28:00,99.08,99.09,99.06,99.06,482000001.0
2007-05-02 18:29:00,99.06,99.07,99.04,99.06,710900004.0
2007-05-02 18:30:00,99.06,99.07,99.04,99.06,496900004.0
2007-05-02 18:31:00,99.06,99.06,99.06,99.06,19200000.0
2007-05-02 18:32:00,99.06,99.07,99.05,99.07,289600000.0
2007-05-02 18:33:00,99.07,99.09,99.06,99.08,415900000.0
2007-05-02 18:34:00,99.08,99.09,99.06,99.08,305100006.0
2007-05-02 18:35:00,99.08,99.12,99.08,99.1,586000000.0
2007-05-02 18:36:00,99.1,99.1,99.09,99.095,218999999.0
2007-05-02 18:37:00,99.1,99.1,99.09,99.1,131800000.0
2007-05-02 18:38:00,99.1,99.1,99.07,99.07,359100001.0
2007-05-02 18:39:00,99.07,99.08,99.07,99.08,90199998.0
2007-05-02 18:40:00,99.078,99.078,99.046,99.046,495400000.0
2007-05-02 18:41:00,99.08,99.08,99.07,99.08,214500002.0
2007-05-02 18:42:00,99.08,99.11,99.08,99.1,233499999.0
2007-05-02 18:43:00,99.1,99.1,99.07,99.07,260400001.0
2007-05-02 18:44:00,99.07,99.08,99.07,99.08,38400000.0
2007-05-02 18:45:00,99.08,99.09,99.04,99.04,447900001.0
2007-05-02 18:46:00,99.04,99.06,99.03,99.06,513699998.0
2007-05-02 18:47:00,99.06,99.07,99.06,99.06,190599997.0
2007-05-02 18:48:00,99.06,99.06,99.05,99.05,99000000.0
2007-05-02 18:49:00,99.06,99.1,99.06,99.09,294600001.0
2007-05-02 18:50:00,99.085,99.085,99.06,99.07,859300011.0
2007-05-02 18:51:00,99.07,99.07,99.07,99.07,43700001.0
2007-05-02 18:52:00,99.07,99.08,99.06,99.075,155900000.0
2007-05-02 18:53:00,99.075,99.09,99.075,99.075,106400000.0
2007-05-02 18:54:00,99.08,99.08,99.07,99.07,71700000.0
2007-05-02 18:55:00,99.08,99.08,99.07,99.07,63400000.0
2007-05-02 18:56:00,99.07,99.07,99.05,99.05,351000000.0
2007-05-02 18:57:00,99.05,99.09,99.05,99.08,878500001.0
2007-05-02 18:58:00,99.08,99.08,99.06,99.06,322799995.0
2007-05-02 18:59:00,99.06,99.08,99.06,99.06,202999999.0
2007-05-02 19:00:00,99.08,99.09,99.07,99.08,424199999.0
2007-05-02 19:01:00,99.08,99.08,99.08,99.08,215900002.0
2007-05-02 19:02:00,99.08,99.09,99.08,99.09,110800000.0
2007-05-02 19:03:00,99.09,99.09,99.09,99.09,29600000.0
2007-05-02 19:04:00,99.09,99.1,99.085,99.085,322100000.0
2007-05-02 19:05:00,99.08,99.085,99.07,99.08,162599998.0
2007-05-02 19:06:00,99.08,99.09,99.07,99.08,112000000.0
2007-05-02 19:07:00,99.08,99.08,99.07,99.07,104700000.0
2007-05-02 19:08:00,99.08,99.08,99.07,99.08,40800000.0
2007-05-02 19:09:00,99.08,99.08,99.07,99.07,59200000.0
2007-05-02 19:10:00,99.07,99.07,99.06,99.07,389099998.0
2007-05-02 19:11:00,99.06,99.08,99.06,99.08,257400002.0
2007-05-02 19:12:00,99.08,99.08,99.07,99.08,70100001.0
2007-05-02 19:13:00,99.07,99.08,99.07,99.08,47899999.0
2007-05-02 19:14:00,99.08,99.09,99.07,99.07,189599999.0
2007-05-02 19:15:00,99.07,99.07,99.07,99.07,30200000.0
2007-05-02 19:16:00,99.004,99.05,98.996,98.996,531500005.0
2007-05-02 19:17:00,99.07,99.08,99.06,99.065,327500000.0
2007-05-02 19:18:00,99.07,99.07,99.06,99.07,111700003.0
2007-05-02 19:19:00,99.07,99.08,99.06,99.07,317100001.0
2007-05-02 19:20:00,99.07,99.08,99.07,99.08,73300002.0
2007-05-02 19:21:00,99.08,99.09,99.08,99.09,282400002.0
2007-05-02 19:22:00,99.032,99.069,99.032,99.035,201099999.0
2007-05-02 19:23:00,99.09,99.1,99.09,99.1,311299996.0
2007-05-02 19:24:00,99.1,99.1,99.1,99.1,161999998.0
2007-05-02 19:25:00,99.1,99.1,99.1,99.1,31200000.0
2007-05-02 19:26:00,99.1,99.1,99.1,99.1,17000000.0
2007-05-02 19:27:00,99.1,99.11,99.09,99.1,215000000.0
2007-05-02 19:28:00,99.11,99.115,99.1,99.11,378000003.0
2007-05-02 19:29:00,99.12,99.13,99.12,99.13,36800000.0
2007-05-02 19:30:00,99.13,99.13,99.12,99.12,85600000.0
2007-05-02 19:31:00,99.12,99.13,99.11,99.13,227899999.0
2007-05-02 19:32:00,99.13,99.13,99.13,99.13,233000001.0
2007-05-02 19:33:00,99.13,99.13,99.13,99.13,287700002.0
2007-05-02 19:34:00,99.125,99.125,99.1,99.12,503899998.0
2007-05-02 19:35:00,99.11,99.11,99.08,99.09,442000003.0
2007-05-02 19:36:00,99.09,99.09,99.09,99.09,61600001.0
2007-05-02 19:37:00,99.09,99.09,99.09,99.09,97099999.0
2007-05-02 19:38:00,99.09,99.09,99.09,99.09,49500000.0
2007-05-02 19:39:00,99.09,99.11,99.09,99.11,439499997.0
2007-05-02 19:40:00,99.1,99.1,99.09,99.1,261999997.0
2007-05-02 19:41:00,99.1,99.1,99.08,99.09,221200002.0
2007-05-02 19:42:00,99.09,99.09,99.08,99.09,186300000.0
2007-05-02 19:43:00,99.08,99.08,99.08,99.08,25600000.0
2007-05-02 19:44:00,99.08,99.09,99.06,99.06,290400000.0
2007-05-02 19:45:00,99.06,99.06,99.05,99.06,185200000.0
2007-05-02 19:46:00,99.06,99.06,99.02,99.03,781699988.0
2007-05-02 19:47:00,99.04,99.05,99.04,99.05,55200000.0
2007-05-02 19:48:00,99.05,99.05,99.05,99.05,169800000.0
2007-05-02 19:49:00,98.987,99.03,98.987,99.028,290500000.0
2007-05-02 19:50:00,99.05,99.05,99.04,99.05,428199998.0
2007-05-02 19:51:00,99.05,99.05,99.03,99.045,229700000.0
2007-05-02 19:52:00,99.05,99.05,99.05,99.05,68700000.0
2007-05-02 19:53:00,99.055,99.06,99.055,99.06,20000000.0
2007-05-02 19:54:00,99.06,99.06,99.05,99.05,44000000.0
2007-05-02 19:55:00,99.06,99.06,99.05,99.06,91099998.0
2007-05-02 19:56:00,99.06,99.06,99.06,99.06,123200000.0
2007-05-02 19:57:00,99.06,99.06,99.05,99.05,104599998.0
2007-05-02 19:58:00,99.05,99.06,99.05,99.06,83099998.0
2007-05-02 19:59:00,99.06,99.06,99.055,99.055,32000000.0
2007-05-02 20:00:00,99.06,99.07,99.06,99.07,26400000.0
2007-05-02 20:01:00,99.07,99.07,99.07,99.07,12000000.0
2007-05-02 20:02:00,99.07,99.07,99.06,99.07,68000000.0
2007-05-02 20:03:00,99.07,99.07,99.04,99.055,267699995.0
2007-05-02 20:04:00,99.06,99.09,99.055,99.08,518899998.0
2007-05-02 20:05:00,99.09,99.09,99.09,99.09,8000000.0
2007-05-02 20:06:00,99.09,99.09,99.08,99.09,130999999.0
2007-05-02 20:07:00,99.09,99.1,99.08,99.09,189400000.0
2007-05-02 20:08:00,99.09,99.1,99.09,99.1,131200000.0
2007-05-02 20:09:00,99.09,99.09,99.09,99.09,110400000.0
2007-05-02 20:10:00,99.09,99.13,99.09,99.11,398399993.0
2007-05-02 20:11:00,99.1,99.12,99.1,99.12,78200000.0
2007-05-02 20:12:00,99.12,99.12,99.11,99.11,115200000.0
2007-05-02 20:13:00,99.12,99.12,99.11,99.11,28000000.0
2007-05-02 20:14:00,99.12,99.12,99.1,99.11,371400001.0
2007-05-02 20:15:00,99.11,99.11,99.1,99.1,28800000.0
2007-05-02 20:16:00,99.11,99.12,99.1,99.11,192300000.0
2007-05-02 20:17:00,99.069,99.075,99.038,99.043,147800000.0
2007-05-02 20:18:00,99.12,99.14,99.12,99.125,305700002.0
2007-05-02 20:19:00,99.13,99.15,99.12,99.15,239899997.0
2007-05-02 20:20:00,99.15,99.15,99.14,99.14,72700001.0
2007-05-02 20:21:00,99.14,99.14,99.13,99.13,112500003.0
2007-05-02 20:22:00,99.13,99.13,99.125,99.13,24700000.0
2007-05-02 20:23:00,99.14,99.14,99.125,99.125,44000000.0
2007-05-02 20:24:00,99.125,99.15,99.125,99.13,213699999.0
2007-05-02 20:25:00,99.13,99.15,99.13,99.15,151200000.0
2007-05-02 20:26:00,99.15,99.15,99.14,99.14,118899999.0
2007-05-02 20:27:00,99.14,99.15,99.135,99.14,409099993.0
2007-05-02 20:28:00,99.15,99.15,99.13,99.15,297599998.0
2007-05-02 20:29:00,99.15,99.17,99.13,99.16,1275899992.0
2007-05-02 20:30:00,99.16,99.17,99.15,99.17,728999999.0
2007-05-02 20:31:00,99.165,99.18,99.16,99.18,119799999.0
2007-05-02 20:32:00,99.18,99.18,99.16,99.17,353199996.0
2007-05-02 20:33:00,99.17,99.17,99.16,99.17,583100001.0
2007-05-02 20:34:00,99.17,99.17,99.16,99.16,318000007.0
2007-05-02 20:35:00,99.16,99.17,99.15,99.15,327199991.0
2007-05-02 20:36:00,99.15,99.17,99.15,99.17,447099997.0
2007-05-02 20:37:00,99.17,99.17,99.15,99.16,895699979.0
2007-05-02 20:38:00,99.16,99.17,99.15,99.16,268699994.0
2007-05-02 20:39:00,99.16,99.17,99.15,99.17,144999997.0
2007-05-02 20:40:00,99.17,99.19,99.17,99.19,442800002.0
2007-05-02 20:41:00,99.19,99.2,99.18,99.19,218900001.0
2007-05-02 20:42:00,99.19,99.2,99.17,99.18,420099994.0
2007-05-02 20:43:00,99.18,99.18,99.17,99.18,602299993.0
2007-05-02 20:44:00,99.18,99.18,99.14,99.16,458699992.0
2007-05-02 20:45:00,99.16,99.17,99.16,99.17,57500000.0
2007-05-02 20:46:00,99.17,99.19,99.17,99.19,220700000.0
2007-05-02 20:47:00,99.19,99.19,99.17,99.19,218999998.0
2007-05-02 20:48:00,99.19,99.2,99.19,99.2,147900000.0
2007-05-02 20:49:00,99.2,99.21,99.19,99.21,278099997.0
2007-05-02 20:50:00,99.21,99.22,99.21,99.21,37600000.0
2007-05-02 20:51:00,99.21,99.21,99.18,99.19,1030499994.0
2007-05-02 20:52:00,99.2,99.2,99.18,99.18,79200000.0
2007-05-02 20:53:00,99.19,99.19,99.18,99.19,22400000.0
2007-05-02 20:54:00,99.19,99.21,99.19,99.2,135599998.0
2007-05-02 20:55:00,99.2,99.21,99.19,99.21,374799997.0
2007-05-02 20:56:00,99.21,99.22,99.19,99.2,309299999.0
2007-05-02 20:57:00,99.21,99.22,99.18,99.2,235600002.0
2007-05-02 20:58:00,99.2,99.21,99.2,99.2,274400000.0
2007-05-02 20:59:00,99.2,99.2,99.18,99.19,223700000.0
2007-05-02 21:00:00,99.185,99.19,99.16,99.17,817700000.0
2007-05-02 21:01:00,99.16,99.17,99.14,99.15,536100001.0
2007-05-02 21:02:00,99.15,99.16,99.145,99.16,465200001.0
2007-05-02 21:03:00,99.16,99.16,99.15,99.16,131800001.0
2007-05-02 21:04:00,99.15,99.15,99.14,99.14,274199999.0
2007-05-02 21:05:00,99.14,99.15,99.14,99.14,385699993.0
2007-05-02 21:06:00,99.14,99.14,99.14,99.14,324299999.0
2007-05-02 21:07:00,99.14,99.14,99.14,99.14,217400003.0
2007-05-02 21:08:00,99.14,99.15,99.12,99.15,395500001.0
2007-05-02 21:09:00,99.15,99.15,99.14,99.14,356200008.0
2007-05-02 21:10:00,99.14,99.15,99.14,99.14,159000002.0
2007-05-02 21:11:00,99.15,99.15,99.13,99.13,204100001.0
2007-05-02 21:12:00,99.13,99.14,99.12,99.14,128000000.0
2007-05-02 21:13:00,99.14,99.14,99.13,99.14,64800000.0
2007-05-02 21:14:00,99.14,99.14,99.14,99.14,5600000.0
2007-05-02 21:15:00,99.14,99.14,99.14,99.14,24600000.0
2007-05-02 21:16:00,99.14,99.15,99.12,99.14,310900005.0
2007-05-02 21:17:00,99.14,99.14,99.135,99.135,400800003.0
2007-05-02 21:18:00,99.13,99.14,99.12,99.14,524400009.0
2007-05-02 21:19:00,99.15,99.15,99.11,99.13,160100000.0
2007-05-02 21:20:00,99.12,99.13,99.11,99.12,280900002.0
2007-05-02 21:21:00,99.12,99.12,99.1,99.11,243599999.0
2007-05-02 21:22:00,99.09,99.13,99.09,99.12,494899999.0
2007-05-02 21:23:00,99.12,99.12,99.105,99.105,44000000.0
2007-05-02 21:24:00,99.11,99.12,99.1,99.1,128000000.0
2007-05-02 21:25:00,99.1,99.11,99.095,99.1,160900000.0
2007-05-02 21:26:00,99.1,99.1,99.1,99.1,67000000.0
2007-05-02 21:27:00,99.11,99.11,99.08,99.09,456099995.0
2007-05-02 21:28:00,99.09,99.1,99.09,99.1,87100000.0
2007-05-02 21:29:00,99.11,99.12,99.1,99.11,439600010.0
2007-05-02 21:30:00,99.11,99.12,99.1,99.11,289300005.0
2007-05-02 21:31:00,99.076,99.09,99.031,99.052,177300000.0
2007-05-02 21:32:00,99.11,99.11,99.1,99.11,104400002.0
2007-05-02 21:33:00,99.11,99.12,99.11,99.12,121300002.0
2007-05-02 21:34:00,99.12,99.12,99.09,99.09,178899999.0
2007-05-02 21:35:00,99.09,99.09,99.08,99.09,123599998.0
2007-05-02 21:36:00,99.09,99.09,99.09,99.09,3200000.0
2007-05-02 21:37:00,99.09,99.1,99.09,99.1,106000000.0
2007-05-02 21:38:00,99.1,99.1,99.08,99.1,216600003.0
2007-05-02 21:39:00,99.08,99.11,99.06,99.06,857900002.0
2007-05-02 21:40:00,99.07,99.12,99.07,99.12,266799997.0
2007-05-02 21:41:00,99.12,99.12,99.09,99.12,160000000.0
2007-05-02 21:42:00,99.12,99.12,99.11,99.11,219199998.0
2007-05-02 21:43:00,99.11,99.12,99.1,99.11,198499999.0
2007-05-02 21:44:00,99.11,99.12,99.11,99.12,114400000.0
2007-05-02 21:45:00,99.11,99.11,99.09,99.09,44000000.0
2007-05-02 21:46:00,99.09,99.09,99.09,99.09,19200000.0
2007-05-02 21:47:00,99.09,99.09,99.05,99.05,46400000.0
2007-05-02 21:48:00,99.05,99.06,99.04,99.04,91000000.0
2007-05-02 21:49:00,99.04,99.04,99.04,99.04,43200000.0
2007-05-02 21:50:00,99.04,99.04,99.0,99.03,304499998.0
2007-05-02 21:51:00,99.03,99.03,99.01,99.01,161400000.0
2007-05-02 21:52:00,99.01,99.04,99.01,99.04,254600000.0
2007-05-02 21:53:00,99.04,99.05,99.04,99.05,102600000.0
2007-05-02 21:54:00,99.05,99.06,99.05,99.05,97600000.0
2007-05-02 21:55:00,99.05,99.05,99.05,99.05,8000000.0
2007-05-02 21:56:00,99.05,99.06,99.03,99.05,233700000.0
2007-05-02 21:57:00,99.05,99.05,99.05,99.05,23200000.0
2007-05-02 21:58:00,99.05,99.05,99.03,99.05,149899998.0
2007-05-02 21:59:00,99.05,99.06,99.04,99.04,128300001.0
2007-05-02 22:00:00,99.04,99.08,99.03,99.06,405200002.0
2007-05-02 22:01:00,99.06,99.08,99.06,99.08,126400000.0
2007-05-02 22:02:00,99.08,99.08,99.07,99.07,46400000.0
2007-05-02 22:03:00,99.06,99.06,99.06,99.06,17600000.0
2007-05-02 22:04:00,99.06,99.1,99.06,99.1,188799999.0
2007-05-02 22:05:00,99.1,99.1,99.1,99.1,48000000.0
2007-05-02 22:06:00,99.095,99.095,99.06,99.08,116000000.0
2007-05-02 22:07:00,99.08,99.1,99.08,99.08,189599999.0
2007-05-02 22:08:00,99.08,99.09,99.07,99.07,251100000.0
2007-05-02 22:09:00,99.09,99.09,99.07,99.085,94400001.0
2007-05-02 22:10:00,99.049,99.071,99.038,99.05,107200000.0
2007-05-02 22:11:00,99.09,99.09,99.08,99.08,54400000.0
2007-05-02 22:12:00,99.08,99.08,99.08,99.08,20800000.0
2007-05-02 22:13:00,99.085,99.09,99.08,99.08,54400000.0
2007-05-02 22:14:00,99.08,99.1,99.07,99.09,171000000.0
2007-05-02 22:15:00,99.09,99.1,99.07,99.1,312000001.0
2007-05-02 22:16:00,99.1,99.1,99.085,99.09,239200000.0
2007-05-02 22:17:00,99.09,99.11,99.08,99.09,165500000.0
2007-05-02 22:18:00,99.1,99.11,99.1,99.11,56800000.0
2007-05-02 22:19:00,99.11,99.11,99.09,99.09,336600000.0
2007-05-02 22:20:00,99.115,99.12,99.09,99.11,226900000.0
2007-05-02 22:21:00,99.11,99.115,99.1,99.11,419100003.0
2007-05-02 22:22:00,99.11,99.11,99.11,99.11,42400000.0
2007-05-02 22:23:00,99.1,99.11,99.1,99.1,206800003.0
2007-05-02 22:24:00,99.1,99.11,99.1,99.1,140000000.0
2007-05-02 22:25:00,99.1,99.1,99.07,99.07,150900000.0
2007-05-02 22:26:00,99.08,99.08,99.08,99.08,18100000.0
2007-05-02 22:27:00,99.08,99.09,99.08,99.09,36000000.0
2007-05-02 22:28:00,99.09,99.09,99.09,99.09,9600000.0
2007-05-02 22:29:00,99.1,99.1,99.07,99.08,119100000.0
2007-05-02 22:30:00,99.08,99.09,99.07,99.07,349100000.0
2007-05-02 22:31:00,99.07,99.08,99.07,99.08,35200000.0
2007-05-02 22:32:00,99.08,99.08,99.08,99.08,22400000.0
2007-05-02 22:33:00,99.08,99.09,99.08,99.08,102400000.0
2007-05-02 22:34:00,99.08,99.08,99.07,99.08,44800000.0
2007-05-02 22:35:00,99.075,99.09,99.07,99.075,96700000.0
2007-05-02 22:36:00,99.08,99.1,99.06,99.09,601599999.0
2007-05-02 22:37:00,99.09,99.11,99.08,99.11,168899999.0
2007-05-02 22:38:00,99.105,99.11,99.1,99.1,85400001.0
2007-05-02 22:39:00,99.1,99.1,99.09,99.09,144000000.0
2007-05-02 22:40:00,99.11,99.11,99.08,99.105,194400001.0
2007-05-02 22:41:00,99.11,99.12,99.1,99.115,280599999.0
2007-05-02 22:42:00,99.11,99.13,99.11,99.13,210900000.0
2007-05-02 22:43:00,99.13,99.14,99.11,99.13,333300002.0
2007-05-02 22:44:00,99.13,99.14,99.11,99.12,354900000.0
2007-05-02 22:45:00,99.12,99.12,99.11,99.11,43000001.0
2007-05-02 22:46:00,99.11,99.11,99.11,99.11,107900000.0
2007-05-02 22:47:00,99.11,99.14,99.09,99.14,349499999.0
2007-05-02 22:48:00,99.135,99.135,99.13,99.13,251099996.0
2007-05-02 22:49:00,99.12,99.12,99.12,99.12,113700003.0
2007-05-02 22:50:00,99.098,99.099,99.065,99.067,12800000.0
2007-05-02 22:51:00,99.12,99.12,99.12,99.12,28600001.0
2007-05-02 22:52:00,99.13,99.13,99.12,99.12,20700001.0
2007-05-02 22:53:00,99.12,99.125,99.09,99.11,244200001.0
2007-05-02 22:54:00,99.11,99.11,99.07,99.09,242400002.0
2007-05-02 22:55:00,99.09,99.1,99.08,99.08,222400000.0
2007-05-02 22:56:00,99.08,99.09,99.08,99.08,310399999.0
2007-05-02 22:57:00,99.069,99.073,99.013,99.06,43200000.0
2007-05-02 22:58:00,99.08,99.08,99.07,99.08,136000000.0
2007-05-02 22:59:00,99.08,99.1,99.05,99.07,277200004.0
2007-05-02 23:00:00,99.09,99.09,99.07,99.09,45500000.0
2007-05-02 23:01:00,99.1,99.1,99.08,99.08,35600000.0
2007-05-02 23:02:00,99.06,99.08,99.06,99.06,91600000.0
2007-05-02 23:03:00,99.07,99.08,99.04,99.07,139000000.0
2007-05-02 23:04:00,99.03,99.08,99.03,99.06,55700000.0
2007-05-02 23:05:00,99.06,99.07,99.06,99.07,19900000.0
2007-05-02 23:06:00,99.07,99.08,99.07,99.08,51700000.0
2007-05-02 23:07:00,99.08,99.1,99.07,99.08,246699997.0
2007-05-02 23:08:00,99.08,99.09,99.07,99.09,105400000.0
2007-05-02 23:09:00,99.09,99.09,99.08,99.09,55800000.0
2007-05-02 23:10:00,99.09,99.1,99.09,99.09,31900000.0
2007-05-02 23:11:00,99.072,99.1,99.064,99.081,120000000.0
2007-05-02 23:12:00,99.09,99.09,99.05,99.05,169499999.0
2007-05-02 23:13:00,99.06,99.06,99.05,99.06,15900000.0
2007-05-02 23:14:00,99.04,99.04,99.03,99.03,24800000.0
2007-05-02 23:15:00,99.06,99.07,99.05,99.07,70800000.0
2007-05-02 23:16:00,99.07,99.08,99.07,99.07,27800000.0
2007-05-02 23:17:00,99.07,99.07,99.07,99.07,47600000.0
2007-05-02 23:18:00,99.07,99.08,99.07,99.08,51700000.0
2007-05-02 23:19:00,99.08,99.08,99.04,99.06,214899999.0
2007-05-02 23:20:00,99.06,99.08,99.03,99.06,434399999.0
2007-05-02 23:21:00,99.07,99.07,99.05,99.05,42200000.0
2007-05-02 23:22:00,99.06,99.06,99.05,99.06,35900000.0
2007-05-02 23:23:00,99.06,99.06,99.05,99.05,50099999.0
2007-05-02 23:24:00,99.07,99.07,99.07,99.07,4000000.0
2007-05-02 23:25:00,99.07,99.08,99.07,99.08,84400002.0
2007-05-02 23:26:00,99.09,99.09,99.09,99.09,19800000.0
2007-05-02 23:27:00,99.07,99.075,99.055,99.057,108800000.0
2007-05-02 23:28:00,99.09,99.09,99.08,99.09,51600000.0
2007-05-02 23:29:00,99.09,99.09,99.07,99.08,44700000.0
2007-05-02 23:30:00,99.08,99.08,99.07,99.07,28000000.0
2007-05-02 23:31:00,99.075,99.08,99.07,99.08,63800000.0
2007-05-02 23:32:00,99.08,99.08,99.08,99.08,13600000.0
2007-05-02 23:33:00,99.08,99.1,99.07,99.085,417399999.0
2007-05-02 23:34:00,99.09,99.09,99.07,99.09,299800002.0
2007-05-02 23:35:00,99.09,99.09,99.07,99.09,125900000.0
2007-05-02 23:36:00,99.09,99.09,99.0,99.09,290700000.0
2007-05-02 23:37:00,99.038,99.072,99.03,99.072,158100000.0
2007-05-02 23:38:00,99.065,99.089,99.037,99.039,260300000.0
2007-05-02 23:39:00,99.085,99.09,99.08,99.09,49600000.0
2007-05-02 23:40:00,99.08,99.09,99.07,99.08,286300001.0
2007-05-02 23:41:00,99.08,99.08,99.06,99.06,125300002.0
2007-05-02 23:42:00,99.015,99.046,99.011,99.011,339000000.0
2007-05-02 23:43:00,99.08,99.08,99.04,99.04,131900000.0
2007-05-02 23:44:00,99.05,99.06,99.05,99.05,301800006.0
2007-05-02 23:45:00,99.05,99.06,99.05,99.06,398500000.0
2007-05-02 23:46:00,99.06,99.06,99.06,99.06,98400000.0
2007-05-02 23:47:00,99.06,99.06,99.06,99.06,16000000.0
2007-05-02 23:48:00,99.06,99.06,99.04,99.04,121100001.0
2007-05-02 23:49:00,99.06,99.08,99.06,99.07,121300003.0
2007-05-02 23:50:00,99.005,99.063,99.0,99.063,92000000.0
2007-05-02 23:51:00,99.07,99.07,99.07,99.07,36000000.0
2007-05-02 23:52:00,99.07,99.07,99.05,99.06,149400000.0
2007-05-02 23:53:00,99.065,99.08,99.065,99.07,108800001.0
2007-05-02 23:54:00,99.07,99.07,99.05,99.05,100600000.0
2007-05-02 23:55:00,99.06,99.07,99.06,99.07,122800003.0
2007-05-02 23:56:00,99.07,99.07,99.06,99.06,66300000.0
2007-05-02 23:57:00,99.06,99.07,99.04,99.05,363700003.0
2007-05-02 23:58:00,99.06,99.07,99.06,99.06,118900002.0
2007-05-02 23:59:00,99.06,99.06,99.04,99.05,298500000.0
2007-05-03 00:00:00,99.06,99.07,99.04,99.04,576199996.0
2007-05-03 00:01:00,99.04,99.05,99.04,99.045,114500000.0
2007-05-03 00:02:00,99.05,99.05,99.04,99.04,154500001.0
2007-05-03 00:03:00,99.0,99.034,98.994,99.015,75200000.0
2007-05-03 00:04:00,99.04,99.05,99.04,99.04,289500001.0
2007-05-03 00:05:00,99.04,99.05,99.035,99.04,149800002.0
2007-05-03 00:06:00,99.04,99.05,99.04,99.05,25500000.0
2007-05-03 00:07:00,99.05,99.06,99.04,99.05,332999997.0
2007-05-03 00:08:00,99.05,99.06,99.05,99.05,121399999.0
2007-05-03 00:09:00,99.016,99.052,99.0,99.052,211200000.0
2007-05-03 00:10:00,99.06,99.07,99.06,99.06,179599999.0
2007-05-03 00:11:00,99.06,99.06,99.05,99.06,213000000.0
2007-05-03 00:12:00,99.05,99.06,99.05,99.06,171600000.0
2007-05-03 00:13:00,99.06,99.06,99.04,99.04,101600000.0
2007-05-03 00:14:00,99.04,99.04,99.04,99.04,4000000.0
2007-05-03 00:15:00,99.04,99.06,99.03,99.045,262900001.0
2007-05-03 00:16:00,99.05,99.07,99.05,99.05,124600002.0
2007-05-03 00:17:00,99.05,99.07,99.05,99.07,125099999.0
2007-05-03 00:18:00,99.07,99.07,99.07,99.07,45399999.0
2007-05-03 00:19:00,99.07,99.09,99.05,99.09,395100007.0
2007-05-03 00:20:00,99.09,99.09,99.08,99.09,88000002.0
2007-05-03 00:21:00,99.09,99.09,99.06,99.06,386200003.0
2007-05-03 00:22:00,99.06,99.07,99.05,99.07,66400001.0
2007-05-03 00:23:00,99.08,99.08,99.07,99.075,75000000.0
2007-05-03 00:24:00,99.08,99.08,99.08,99.08,86399999.0
2007-05-03 00:25:00,99.09,99.11,99.08,99.085,426300001.0
2007-05-03 00:26:00,99.09,99.12,99.06,99.08,346099999.0
2007-05-03 00:27:00,99.08,99.08,99.08,99.08,55200000.0
2007-05-03 00:28:00,99.08,99.08,99.08,99.08,9600000.0
2007-05-03 00:29:00,99.08,99.09,99.08,99.09,79900000.0
2007-05-03 00:30:00,99.08,99.1,99.08,99.1,223799999.0
2007-05-03 00:31:00,99.09,99.11,99.085,99.09,237100001.0
2007-05-03 00:32:00,99.09,99.09,99.07,99.07,116599998.0
2007-05-03 00:33:00,99.08,99.08,99.08,99.08,23100000.0
2007-05-03 00:34:00,99.1,99.1,99.07,99.08,261199997.0
2007-05-03 00:35:00,99.047,99.061,99.018,99.018,20800000.0
2007-05-03 00:36:00,99.08,99.08,99.075,99.075,22400000.0
2007-05-03 00:37:00,99.055,99.086,99.055,99.086,114300000.0
2007-05-03 00:38:00,99.036,99.05,99.031,99.05,67100000.0
2007-05-03 00:39:00,99.08,99.08,99.07,99.07,123200000.0
2007-05-03 00:40:00,99.08,99.08,99.08,99.08,9600000.0
2007-05-03 00:41:00,99.07,99.08,99.07,99.07,103300000.0
2007-05-03 00:42:00,99.02,99.055,98.998,99.017,138100000.0
2007-05-03 00:43:00,99.06,99.08,99.06,99.07,58400001.0
2007-05-03 00:44:00,99.08,99.09,99.08,99.08,91200000.0
2007-05-03 00:45:00,99.047,99.066,99.047,99.066,354200007.0
2007-05-03 00:46:00,99.047,99.073,99.045,99.073,317700002.0
2007-05-03 00:47:00,99.08,99.09,99.08,99.09,87200000.0
2007-05-03 00:48:00,99.1,99.12,99.1,99.1,135200000.0
2007-05-03 00:49:00,99.1,99.1,99.09,99.1,137000003.0
2007-05-03 00:50:00,99.09,99.09,99.09,99.09,49600000.0
2007-05-03 00:51:00,99.09,99.12,99.09,99.12,135900001.0
2007-05-03 00:52:00,99.12,99.12,99.085,99.09,192100000.0
2007-05-03 00:53:00,99.09,99.09,99.09,99.09,115200000.0
2007-05-03 00:54:00,99.1,99.11,99.09,99.095,369799998.0
2007-05-03 00:55:00,99.1,99.1,99.09,99.09,113299998.0
2007-05-03 00:56:00,99.09,99.1,99.09,99.1,121600000.0
2007-05-03 00:57:00,99.04,99.072,99.037,99.048,298400000.0
2007-05-03 00:58:00,99.1,99.1,99.1,99.1,13600000.0
2007-05-03 00:59:00,99.09,99.1,99.09,99.1,37600001.0
2007-05-03 01:00:00,99.09,99.1,99.09,99.1,128000000.0
2007-05-03 01:01:00,99.1,99.11,99.1,99.11,16100000.0
2007-05-03 01:02:00,99.11,99.11,99.11,99.11,3600000.0
2007-05-03 01:03:00,99.084,99.094,99.062,99.063,347300004.0
2007-05-03 01:04:00,99.11,99.11,99.11,99.11,1400000.0
2007-05-03 01:05:00,99.11,99.11,99.06,99.06,61400000.0
2007-05-03 01:06:00,99.06,99.08,99.03,99.07,734399998.0
2007-05-03 01:07:00,99.07,99.07,99.05,99.07,226700002.0
2007-05-03 01:08:00,99.07,99.08,99.06,99.06,118400000.0
2007-05-03 01:09:00,99.06,99.08,99.06,99.08,73600000.0
2007-05-03 01:10:00,99.08,99.09,99.08,99.09,93699998.0
2007-05-03 01:11:00,99.09,99.1,99.085,99.1,138299999.0
2007-05-03 01:12:00,99.1,99.1,99.09,99.09,62400000.0
2007-05-03 01:13:00,99.09,99.1,99.09,99.1,18400000.0
2007-05-03 01:14:00,99.1,99.1,99.1,99.1,10400000.0
2007-05-03 01:15:00,99.09,99.09,99.09,99.09,44800000.0
2007-05-03 01:16:00,99.09,99.1,99.08,99.09,84800000.0
2007-05-03 01:17:00,99.09,99.09,99.08,99.08,220500000.0
2007-05-03 01:18:00,99.04,99.061,99.025,99.025,30400000.0
2007-05-03 01:19:00,99.08,99.08,99.08,99.08,46400000.0
2007-05-03 01:20:00,99.08,99.09,99.08,99.09,35100000.0
2007-05-03 01:21:00,99.1,99.12,99.1,99.11,109700000.0
2007-05-03 01:22:00,99.11,99.11,99.09,99.105,386499998.0
2007-05-03 01:23:00,99.11,99.12,99.1,99.11,230500000.0
2007-05-03 01:24:00,99.11,99.11,99.1,99.1,101800000.0
2007-05-03 01:25:00,99.1,99.11,99.1,99.1,108700000.0
2007-05-03 01:26:00,99.1,99.1,99.1,99.1,87600000.0
2007-05-03 01:27:00,99.1,99.11,99.1,99.11,370000006.0
2007-05-03 01:28:00,99.11,99.11,99.1,99.11,325300003.0
2007-05-03 01:29:00,99.11,99.13,99.1,99.13,281800001.0
2007-05-03 01:30:00,99.13,99.13,99.13,99.13,96000000.0
2007-05-03 01:31:00,99.13,99.13,99.11,99.11,226100000.0
2007-05-03 01:32:00,99.11,99.11,99.1,99.105,297800000.0
2007-05-03 01:33:00,99.11,99.11,99.09,99.1,294400003.0
2007-05-03 01:34:00,99.11,99.11,99.09,99.09,135200000.0
2007-05-03 01:35:00,99.09,99.09,99.09,99.09,121600000.0
2007-05-03 01:36:00,99.1,99.11,99.08,99.08,152800000.0
2007-05-03 01:37:00,99.08,99.1,99.06,99.1,481100000.0
2007-05-03 01:38:00,99.09,99.09,99.07,99.08,177700000.0
2007-05-03 01:39:00,99.08,99.11,99.07,99.11,235199998.0
2007-05-03 01:40:00,99.11,99.11,99.09,99.09,68000000.0
2007-05-03 01:41:00,99.09,99.11,99.09,99.1,141200003.0
2007-05-03 01:42:00,99.09,99.11,99.08,99.1,285500000.0
2007-05-03 01:43:00,99.1,99.1,99.09,99.1,155200003.0
2007-05-03 01:44:00,99.043,99.088,99.036,99.052,172200002.0
2007-05-03 01:45:00,99.1,99.1,99.09,99.09,43200000.0
2007-05-03 01:46:00,99.09,99.1,99.09,99.09,266700013.0
2007-05-03 01:47:00,99.085,99.1,99.07,99.08,584300010.0
2007-05-03 01:48:00,99.08,99.09,99.08,99.08,96000000.0
2007-05-03 01:49:00,99.08,99.09,99.08,99.08,301700001.0
2007-05-03 01:50:00,99.08,99.1,99.07,99.08,456400004.0
2007-05-03 01:51:00,99.1,99.1,99.07,99.08,349300008.0
2007-05-03 01:52:00,99.07,99.07,99.07,99.07,129100000.0
2007-05-03 01:53:00,99.07,99.08,99.07,99.07,147100000.0
2007-05-03 01:54:00,99.07,99.07,99.06,99.06,311199998.0
2007-05-03 01:55:00,99.06,99.06,99.05,99.05,189399996.0
2007-05-03 01:56:00,99.05,99.06,99.05,99.06,77500000.0
2007-05-03 01:57:00,99.06,99.06,99.04,99.05,202500000.0
2007-05-03 01:58:00,99.06,99.06,99.04,99.06,448200012.0
2007-05-03 01:59:00,99.06,99.08,99.05,99.08,77600000.0
2007-05-03 02:00:00,99.09,99.09,99.07,99.07,107900000.0
2007-05-03 02:01:00,99.07,99.08,99.06,99.06,316699998.0
2007-05-03 02:02:00,99.06,99.07,99.055,99.06,381300009.0
2007-05-03 02:03:00,99.06,99.07,99.04,99.05,621700008.0
2007-05-03 02:04:00,99.06,99.07,99.06,99.06,146800000.0
2007-05-03 02:05:00,99.06,99.07,99.06,99.06,310300005.0
2007-05-03 02:06:00,99.07,99.08,99.06,99.07,642100006.0
2007-05-03 02:07:00,99.07,99.1,99.07,99.09,881500009.0
2007-05-03 02:08:00,99.1,99.11,99.095,99.1,148500000.0
2007-05-03 02:09:00,99.1,99.1,99.07,99.08,314100005.0
2007-05-03 02:10:00,99.08,99.1,99.06,99.1,143700001.0
2007-05-03 02:11:00,99.1,99.1,99.09,99.1,308399997.0
2007-05-03 02:12:00,99.1,99.11,99.095,99.11,125999998.0
2007-05-03 02:13:00,99.11,99.11,99.11,99.11,294700009.0
2007-05-03 02:14:00,99.11,99.11,99.11,99.11,128300001.0
2007-05-03 02:15:00,99.11,99.11,99.11,99.11,107500002.0
2007-05-03 02:16:00,99.11,99.12,99.1,99.11,428300001.0
2007-05-03 02:17:00,99.11,99.11,99.07,99.09,502999999.0
2007-05-03 02:18:00,99.09,99.1,99.09,99.09,204500007.0
2007-05-03 02:19:00,99.09,99.1,99.09,99.09,69300001.0
2007-05-03 02:20:00,99.1,99.1,99.08,99.09,123600003.0
2007-05-03 02:21:00,99.09,99.09,99.07,99.09,297700001.0
2007-05-03 02:22:00,99.09,99.09,99.07,99.08,543199994.0
2007-05-03 02:23:00,99.08,99.09,99.06,99.07,621699992.0
2007-05-03 02:24:00,99.07,99.07,99.07,99.07,76800000.0
2007-05-03 02:25:00,99.07,99.07,99.06,99.06,339899998.0
2007-05-03 02:26:00,99.07,99.07,99.06,99.07,117400000.0
2007-05-03 02:27:00,99.07,99.08,99.07,99.08,144599999.0
2007-05-03 02:28:00,99.08,99.09,99.08,99.08,415499996.0
2007-05-03 02:29:00,99.09,99.1,99.09,99.1,472899994.0
2007-05-03 02:30:00,99.09,99.09,99.08,99.08,142700000.0
2007-05-03 02:31:00,99.08,99.08,99.07,99.08,308899999.0
2007-05-03 02:32:00,99.08,99.13,99.08,99.1,1382200005.0
2007-05-03 02:33:00,99.1,99.1,99.08,99.1,338999992.0
2007-05-03 02:34:00,99.1,99.12,99.06,99.09,407100001.0
2007-05-03 02:35:00,99.09,99.09,99.07,99.08,278399996.0
2007-05-03 02:36:00,99.08,99.09,99.06,99.06,530699998.0
2007-05-03 02:37:00,99.08,99.08,99.06,99.06,209600000.0
2007-05-03 02:38:00,99.07,99.07,99.06,99.06,68800002.0
2007-05-03 02:39:00,99.06,99.07,99.06,99.06,83200000.0
2007-05-03 02:40:00,99.06,99.08,99.055,99.07,477199998.0
2007-05-03 02:41:00,99.08,99.09,99.07,99.09,74200000.0
2007-05-03 02:42:00,99.07,99.09,99.07,99.09,118799999.0
2007-05-03 02:43:00,99.09,99.09,99.06,99.07,118600000.0
2007-05-03 02:44:00,99.08,99.08,99.08,99.08,135800002.0
2007-05-03 02:45:00,99.08,99.08,99.08,99.08,57600000.0
2007-05-03 02:46:00,99.08,99.08,99.06,99.06,147100000.0
2007-05-03 02:47:00,99.06,99.07,99.06,99.06,539300008.0
2007-05-03 02:48:00,99.07,99.08,99.06,99.07,271000001.0
2007-05-03 02:49:00,99.08,99.08,99.06,99.08,215600004.0
2007-05-03 02:50:00,99.08,99.08,99.07,99.08,63200000.0
2007-05-03 02:51:00,99.09,99.09,99.065,99.08,155900000.0
2007-05-03 02:52:00,99.08,99.09,99.06,99.09,127800001.0
2007-05-03 02:53:00,99.09,99.09,99.07,99.08,204400000.0
2007-05-03 02:54:00,99.08,99.09,99.08,99.09,78400000.0
2007-05-03 02:55:00,99.09,99.09,99.07,99.07,113299998.0
2007-05-03 02:56:00,99.08,99.08,99.07,99.07,103300000.0
2007-05-03 02:57:00,99.08,99.08,99.08,99.08,98400000.0
2007-05-03 02:58:00,99.08,99.08,99.07,99.07,56800000.0
2007-05-03 02:59:00,99.08,99.08,99.06,99.06,70300002.0
2007-05-03 03:00:00,99.07,99.07,99.07,99.07,14400000.0
2007-05-03 03:01:00,99.07,99.09,99.07,99.09,338400000.0
2007-05-03 03:02:00,99.09,99.1,99.08,99.09,174999999.0
2007-05-03 03:03:00,99.09,99.11,99.08,99.11,418400006.0
2007-05-03 03:04:00,99.1,99.13,99.1,99.105,482499998.0
2007-05-03 03:05:00,99.11,99.12,99.1,99.11,546299994.0
2007-05-03 03:06:00,99.11,99.12,99.06,99.06,663300000.0
2007-05-03 03:07:00,99.06,99.08,99.04,99.04,375699999.0
2007-05-03 03:08:00,99.04,99.07,99.04,99.07,308000000.0
2007-05-03 03:09:00,99.06,99.08,99.06,99.07,547399993.0
2007-05-03 03:10:00,99.07,99.1,99.07,99.1,265600000.0
2007-05-03 03:11:00,99.1,99.1,99.09,99.09,140599999.0
2007-05-03 03:12:00,99.09,99.1,99.08,99.09,298900002.0
2007-05-03 03:13:00,99.1,99.11,99.085,99.085,419999997.0
2007-05-03 03:14:00,99.1,99.1,99.07,99.07,685699998.0
2007-05-03 03:15:00,99.07,99.08,99.07,99.08,231800001.0
2007-05-03 03:16:00,99.08,99.08,99.08,99.08,111500001.0
2007-05-03 03:17:00,99.08,99.08,99.06,99.08,270599999.0
2007-05-03 03:18:00,99.08,99.08,99.065,99.065,155699999.0
2007-05-03 03:19:00,99.06,99.07,99.05,99.07,1341899997.0
2007-05-03 03:20:00,99.07,99.08,99.06,99.08,797900002.0
2007-05-03 03:21:00,99.075,99.08,99.06,99.08,709700016.0
2007-05-03 03:22:00,99.075,99.1,99.06,99.075,568500006.0
2007-05-03 03:23:00,99.08,99.09,99.06,99.08,213100002.0
2007-05-03 03:24:00,99.08,99.08,99.05,99.07,364000001.0
2007-05-03 03:25:00,99.07,99.07,99.04,99.05,302500001.0
2007-05-03 03:26:00,99.05,99.06,99.05,99.06,42400000.0
2007-05-03 03:27:00,99.06,99.06,99.05,99.05,38400000.0
2007-05-03 03:28:00,99.05,99.06,99.04,99.05,636600008.0
2007-05-03 03:29:00,99.05,99.08,99.04,99.07,849600005.0
2007-05-03 03:30:00,99.07,99.08,99.04,99.08,476399997.0
2007-05-03 03:31:00,99.08,99.08,99.07,99.07,21600000.0
2007-05-03 03:32:00,99.07,99.08,99.07,99.07,118300003.0
2007-05-03 03:33:00,99.08,99.08,99.08,99.08,43000002.0
2007-05-03 03:34:00,99.08,99.08,99.07,99.08,303500001.0
2007-05-03 03:35:00,99.08,99.08,99.08,99.08,251600012.0
2007-05-03 03:36:00,99.08,99.11,99.06,99.11,371200009.0
2007-05-03 03:37:00,99.11,99.12,99.07,99.08,378400004.0
2007-05-03 03:38:00,99.08,99.09,99.08,99.08,380900008.0
2007-05-03 03:39:00,99.08,99.09,99.07,99.09,794900004.0
2007-05-03 03:40:00,99.09,99.09,99.08,99.09,169700001.0
2007-05-03 03:41:00,99.09,99.09,99.09,99.09,25500001.0
2007-05-03 03:42:00,99.09,99.09,99.08,99.09,33600000.0
2007-05-03 03:43:00,99.09,99.09,99.09,99.09,19200000.0
2007-05-03 03:44:00,99.08,99.09,99.08,99.08,182600001.0
2007-05-03 03:45:00,99.08,99.09,99.08,99.09,125099999.0
2007-05-03 03:46:00,99.062,99.073,99.015,99.015,276600000.0
2007-05-03 03:47:00,99.09,99.09,99.09,99.09,57400000.0
2007-05-03 03:48:00,99.09,99.09,99.09,99.09,46200000.0
2007-05-03 03:49:00,99.09,99.09,99.075,99.075,403799996.0
2007-05-03 03:50:00,99.07,99.09,99.07,99.08,461999999.0
2007-05-03 03:51:00,99.08,99.09,99.075,99.08,299100002.0
2007-05-03 03:52:00,99.08,99.08,99.08,99.08,172800000.0
2007-05-03 03:53:00,99.08,99.09,99.08,99.09,35200000.0
2007-05-03 03:54:00,99.09,99.09,99.09,99.09,162500007.0
2007-05-03 03:55:00,99.09,99.1,99.09,99.1,91999999.0
2007-05-03 03:56:00,99.1,99.1,99.08,99.09,260700001.0
2007-05-03 03:57:00,99.09,99.09,99.08,99.09,346600007.0
2007-05-03 03:58:00,99.09,99.09,99.08,99.08,152299999.0
2007-05-03 03:59:00,99.08,99.09,99.08,99.09,189900005.0
2007-05-03 04:00:00,99.08,99.09,99.07,99.08,398900008.0
2007-05-03 04:01:00,99.08,99.09,99.07,99.08,216900001.0
2007-05-03 04:02:00,99.075,99.08,99.06,99.06,445400008.0
2007-05-03 04:03:00,99.06,99.08,99.05,99.08,509900007.0
2007-05-03 04:04:00,99.08,99.08,99.07,99.07,284300005.0
2007-05-03 04:05:00,99.07,99.07,99.065,99.065,160900000.0
2007-05-03 04:06:00,99.08,99.08,99.06,99.07,125200002.0
2007-05-03 04:07:00,99.07,99.07,99.06,99.06,78900001.0
2007-05-03 04:08:00,99.07,99.07,99.07,99.07,113000004.0
2007-05-03 04:09:00,99.07,99.08,99.07,99.07,105100005.0
2007-05-03 04:10:00,99.07,99.07,99.07,99.07,138600001.0
2007-05-03 04:11:00,99.07,99.08,99.06,99.07,373000000.0
2007-05-03 04:12:00,99.07,99.08,99.06,99.08,129300000.0
2007-05-03 04:13:00,99.08,99.08,99.08,99.08,16000000.0
2007-05-03 04:14:00,99.07,99.075,99.07,99.075,79800000.0
2007-05-03 04:15:00,99.08,99.09,99.08,99.08,160800000.0
2007-05-03 04:16:00,99.08,99.09,99.08,99.08,263200000.0
2007-05-03 04:17:00,99.08,99.09,99.075,99.08,144499998.0
2007-05-03 04:18:00,99.09,99.09,99.07,99.08,126200000.0
2007-05-03 04:19:00,99.08,99.08,99.06,99.07,528199998.0
2007-05-03 04:20:00,99.08,99.08,99.07,99.07,45600000.0
2007-05-03 04:21:00,99.07,99.07,99.05,99.07,278000002.0
2007-05-03 04:22:00,99.07,99.08,99.07,99.08,170300000.0
2007-05-03 04:23:00,99.08,99.08,99.07,99.07,40800000.0
2007-05-03 04:24:00,99.052,99.053,99.042,99.042,117599999.0
2007-05-03 04:25:00,99.05,99.056,99.045,99.053,85200000.0
2007-05-03 04:26:00,99.033,99.048,99.031,99.039,333000000.0
2007-05-03 04:27:00,99.07,99.07,99.06,99.07,135200000.0
2007-05-03 04:28:00,99.07,99.07,99.06,99.07,91699998.0
2007-05-03 04:29:00,99.07,99.08,99.07,99.08,16000000.0
2007-05-03 04:30:00,99.08,99.08,99.08,99.08,36800000.0
2007-05-03 04:31:00,99.08,99.08,99.07,99.08,103099999.0
2007-05-03 04:32:00,99.018,99.027,98.993,99.014,64200000.0
2007-05-03 04:33:00,99.043,99.043,99.022,99.035,36800000.0
2007-05-03 04:34:00,99.08,99.08,99.08,99.08,24000000.0
2007-05-03 04:35:00,99.08,99.08,99.07,99.07,29600000.0
2007-05-03 04:36:00,99.07,99.07,99.06,99.07,58500000.0
2007-05-03 04:37:00,99.08,99.08,99.06,99.06,100500000.0
2007-05-03 04:38:00,99.06,99.07,99.06,99.07,222100000.0
2007-05-03 04:39:00,99.07,99.07,99.07,99.07,65600000.0
2007-05-03 04:40:00,99.07,99.07,99.07,99.07,8800000.0
2007-05-03 04:41:00,98.993,99.043,98.993,99.042,172500000.0
2007-05-03 04:42:00,99.08,99.08,99.08,99.08,16800000.0
2007-05-03 04:43:00,99.035,99.062,99.007,99.007,25000000.0
2007-05-03 04:44:00,99.08,99.08,99.065,99.075,118599997.0
2007-05-03 04:45:00,99.08,99.1,99.08,99.08,115500000.0
2007-05-03 04:46:00,99.09,99.09,99.08,99.08,49400000.0
2007-05-03 04:47:00,99.08,99.08,99.08,99.08,19900000.0
2007-05-03 04:48:00,99.09,99.09,99.09,99.09,60800000.0
2007-05-03 04:49:00,99.085,99.1,99.08,99.085,301900000.0
2007-05-03 04:50:00,99.08,99.12,99.07,99.11,515100001.0
2007-05-03 04:51:00,99.11,99.14,99.11,99.11,384500000.0
2007-05-03 04:52:00,99.13,99.15,99.11,99.11,638700000.0
2007-05-03 04:53:00,99.11,99.13,99.11,99.12,349600000.0
2007-05-03 04:54:00,99.12,99.12,99.11,99.11,160600000.0
2007-05-03 04:55:00,99.11,99.12,99.11,99.12,66400000.0
2007-05-03 04:56:00,99.046,99.082,99.039,99.082,112599997.0
2007-05-03 04:57:00,99.12,99.12,99.11,99.11,116800000.0
2007-05-03 04:58:00,99.11,99.11,99.11,99.11,23200000.0
2007-05-03 04:59:00,99.11,99.11,99.07,99.09,444399988.0
2007-05-03 05:00:00,99.1,99.1,99.08,99.09,78300000.0
2007-05-03 05:01:00,99.05,99.061,99.03,99.035,35900000.0
2007-05-03 05:02:00,99.1,99.1,99.1,99.1,1600000.0
2007-05-03 05:03:00,99.1,99.1,99.1,99.1,800000.0
2007-05-03 05:04:00,99.1,99.11,99.1,99.11,22400000.0
2007-05-03 05:05:00,99.11,99.11,99.1,99.1,55800001.0
2007-05-03 05:06:00,99.1,99.11,99.09,99.11,269400003.0
2007-05-03 05:07:00,99.11,99.11,99.11,99.11,40800000.0
2007-05-03 05:08:00,99.11,99.12,99.11,99.12,110799999.0
2007-05-03 05:09:00,99.12,99.15,99.11,99.15,414300001.0
2007-05-03 05:10:00,99.15,99.15,99.13,99.15,280999997.0
2007-05-03 05:11:00,99.14,99.15,99.14,99.14,68600001.0
2007-05-03 05:12:00,99.14,99.15,99.14,99.14,195200000.0
2007-05-03 05:13:00,99.14,99.14,99.13,99.14,160199999.0
2007-05-03 05:14:00,99.135,99.16,99.125,99.14,313099998.0
2007-05-03 05:15:00,99.14,99.15,99.13,99.14,253600000.0
2007-05-03 05:16:00,99.13,99.14,99.13,99.14,50400000.0
2007-05-03 05:17:00,99.14,99.14,99.12,99.12,36800000.0
2007-05-03 05:18:00,99.12,99.13,99.12,99.13,3200000.0
2007-05-03 05:19:00,99.13,99.13,99.11,99.11,104000000.0
2007-05-03 05:20:00,99.12,99.13,99.12,99.12,68000000.0
2007-05-03 05:21:00,99.12,99.12,99.12,99.12,5600000.0
2007-05-03 05:22:00,99.12,99.13,99.1,99.13,373099996.0
2007-05-03 05:23:00,99.13,99.14,99.1,99.12,258800000.0
2007-05-03 05:24:00,99.12,99.13,99.12,99.13,302499999.0
2007-05-03 05:25:00,99.12,99.13,99.12,99.13,146099998.0
2007-05-03 05:26:00,99.13,99.13,99.125,99.13,72800000.0
2007-05-03 05:27:00,99.088,99.091,99.053,99.091,116100000.0
2007-05-03 05:28:00,99.12,99.13,99.12,99.13,74300000.0
2007-05-03 05:29:00,99.13,99.13,99.12,99.12,22400000.0
2007-05-03 05:30:00,99.12,99.12,99.1,99.1,52699999.0
2007-05-03 05:31:00,99.1,99.1,99.08,99.08,261300002.0
2007-05-03 05:32:00,99.09,99.09,99.08,99.09,40000000.0
2007-05-03 05:33:00,99.09,99.09,99.07,99.07,146299999.0
2007-05-03 05:34:00,99.075,99.08,99.07,99.07,28400000.0
2007-05-03 05:35:00,99.08,99.08,99.07,99.07,215799999.0
2007-05-03 05:36:00,99.07,99.08,99.07,99.08,73400000.0
2007-05-03 05:37:00,99.05,99.071,99.023,99.026,77100000.0
2007-05-03 05:38:00,99.08,99.09,99.07,99.07,162800000.0
2007-05-03 05:39:00,99.07,99.09,99.07,99.09,680299997.0
2007-05-03 05:40:00,99.09,99.09,99.09,99.09,9600000.0
2007-05-03 05:41:00,99.09,99.09,99.09,99.09,205899997.0
2007-05-03 05:42:00,99.1,99.11,99.09,99.09,105900000.0
2007-05-03 05:43:00,99.09,99.09,99.08,99.08,65500000.0
2007-05-03 05:44:00,99.08,99.09,99.08,99.08,74199998.0
2007-05-03 05:45:00,99.09,99.09,99.08,99.08,115699998.0
2007-05-03 05:46:00,99.08,99.1,99.08,99.1,33499999.0
2007-05-03 05:47:00,99.09,99.09,99.09,99.09,308599998.0
2007-05-03 05:48:00,99.09,99.09,99.07,99.07,220699997.0
2007-05-03 05:49:00,99.09,99.1,99.08,99.1,261300000.0
2007-05-03 05:50:00,99.09,99.1,99.09,99.1,93399996.0
2007-05-03 05:51:00,99.1,99.1,99.1,99.1,17600000.0
2007-05-03 05:52:00,99.11,99.11,99.11,99.11,59200000.0
2007-05-03 05:53:00,99.11,99.11,99.11,99.11,37600000.0
2007-05-03 05:54:00,99.12,99.12,99.1,99.11,277099995.0
2007-05-03 05:55:00,99.11,99.12,99.1,99.1,411099998.0
2007-05-03 05:56:00,99.1,99.11,99.1,99.11,116800000.0
2007-05-03 05:57:00,99.11,99.11,99.1,99.105,172400000.0
2007-05-03 05:58:00,99.11,99.11,99.1,99.11,179499999.0
2007-05-03 05:59:00,99.11,99.11,99.11,99.11,16000000.0
2007-05-03 06:00:00,99.11,99.11,99.105,99.105,81200000.0
2007-05-03 06:01:00,99.11,99.11,99.1,99.1,135499998.0
2007-05-03 06:02:00,99.1,99.11,99.09,99.1,667499997.0
2007-05-03 06:03:00,99.1,99.11,99.09,99.09,517399996.0
2007-05-03 06:04:00,99.09,99.1,99.08,99.09,409700003.0
2007-05-03 06:05:00,99.08,99.11,99.08,99.11,645300000.0
2007-05-03 06:06:00,99.11,99.13,99.11,99.12,422100000.0
2007-05-03 06:07:00,99.12,99.12,99.11,99.11,654199997.0
2007-05-03 06:08:00,99.12,99.13,99.1,99.11,252999999.0
2007-05-03 06:09:00,99.105,99.11,99.1,99.1,143399999.0
2007-05-03 06:10:00,99.1,99.1,99.09,99.1,221600001.0
2007-05-03 06:11:00,99.1,99.1,99.08,99.09,361500001.0
2007-05-03 06:12:00,99.09,99.1,99.09,99.1,182400000.0
2007-05-03 06:13:00,99.1,99.12,99.09,99.11,229300000.0
2007-05-03 06:14:00,99.11,99.11,99.11,99.11,19200000.0
2007-05-03 06:15:00,99.11,99.11,99.11,99.11,17100000.0
2007-05-03 06:16:00,99.12,99.14,99.11,99.13,83900000.0
2007-05-03 06:17:00,99.13,99.13,99.11,99.11,135200000.0
2007-05-03 06:18:00,99.11,99.12,99.1,99.12,98400000.0
2007-05-03 06:19:00,99.11,99.13,99.1,99.13,217599998.0
2007-05-03 06:20:00,99.13,99.15,99.13,99.15,283100001.0
2007-05-03 06:21:00,99.15,99.15,99.15,99.15,127200000.0
2007-05-03 06:22:00,99.15,99.15,99.15,99.15,33600000.0
2007-05-03 06:23:00,99.15,99.15,99.12,99.125,151700000.0
2007-05-03 06:24:00,99.13,99.13,99.13,99.13,21600000.0
2007-05-03 06:25:00,99.13,99.14,99.13,99.13,94400000.0
2007-05-03 06:26:00,99.13,99.13,99.13,99.13,16000000.0
2007-05-03 06:27:00,99.13,99.14,99.13,99.14,153600000.0
2007-05-03 06:28:00,99.14,99.15,99.14,99.14,81600000.0
2007-05-03 06:29:00,99.14,99.14,99.13,99.13,62300000.0
2007-05-03 06:30:00,99.14,99.14,99.13,99.14,228499999.0
2007-05-03 06:31:00,99.14,99.14,99.13,99.13,60000000.0
2007-05-03 06:32:00,99.14,99.15,99.12,99.13,294499996.0
2007-05-03 06:33:00,99.14,99.14,99.13,99.13,59200000.0
2007-05-03 06:34:00,99.13,99.15,99.12,99.14,416000000.0
2007-05-03 06:35:00,99.135,99.14,99.13,99.13,196799999.0
2007-05-03 06:36:00,99.13,99.15,99.12,99.13,642699999.0
2007-05-03 06:37:00,99.13,99.13,99.125,99.125,57600000.0
2007-05-03 06:38:00,99.125,99.13,99.11,99.115,88100000.0
2007-05-03 06:39:00,99.12,99.12,99.11,99.115,170299997.0
2007-05-03 06:40:00,99.12,99.12,99.1,99.12,384799995.0
2007-05-03 06:41:00,99.12,99.12,99.1,99.1,247500004.0
2007-05-03 06:42:00,99.1,99.1,99.07,99.1,327299996.0
2007-05-03 06:43:00,99.1,99.1,99.07,99.09,390399997.0
2007-05-03 06:44:00,99.09,99.1,99.07,99.09,439799990.0
2007-05-03 06:45:00,99.08,99.09,99.07,99.09,553999990.0
2007-05-03 06:46:00,99.09,99.11,99.09,99.11,133600002.0
2007-05-03 06:47:00,99.11,99.11,99.09,99.09,125600001.0
2007-05-03 06:48:00,99.11,99.11,99.11,99.11,46400000.0
2007-05-03 06:49:00,99.11,99.12,99.11,99.12,385600000.0
2007-05-03 06:50:00,99.12,99.13,99.11,99.115,190200000.0
2007-05-03 06:51:00,99.115,99.16,99.11,99.15,628599997.0
2007-05-03 06:52:00,99.15,99.16,99.14,99.15,922199993.0
2007-05-03 06:53:00,99.15,99.15,99.12,99.13,299299999.0
2007-05-03 06:54:00,99.13,99.15,99.12,99.14,489999998.0
2007-05-03 06:55:00,99.14,99.14,99.14,99.14,42400000.0
2007-05-03 06:56:00,99.14,99.14,99.13,99.14,98400000.0
2007-05-03 06:57:00,99.14,99.14,99.13,99.13,65400000.0
2007-05-03 06:58:00,99.13,99.13,99.13,99.13,62400000.0
2007-05-03 06:59:00,99.13,99.13,99.13,99.13,131200000.0
2007-05-03 07:00:00,99.13,99.13,99.13,99.13,38400000.0
2007-05-03 07:01:00,99.13,99.13,99.12,99.12,181300004.0
2007-05-03 07:02:00,99.13,99.13,99.13,99.13,45600000.0
2007-05-03 07:03:00,99.13,99.13,99.13,99.13,16800000.0
2007-05-03 07:04:00,99.13,99.13,99.12,99.13,17600000.0
2007-05-03 07:05:00,99.074,99.099,99.055,99.07,74400000.0
2007-05-03 07:06:00,99.13,99.13,99.105,99.11,72000000.0
2007-05-03 07:07:00,99.11,99.11,99.11,99.11,16800000.0
2007-05-03 07:08:00,99.11,99.11,99.11,99.11,21600000.0
2007-05-03 07:09:00,99.11,99.11,99.11,99.11,9600000.0
2007-05-03 07:10:00,99.11,99.11,99.11,99.11,7200000.0
2007-05-03 07:11:00,99.11,99.11,99.11,99.11,19200000.0
2007-05-03 07:12:00,99.11,99.11,99.1,99.1,153799996.0
2007-05-03 07:13:00,99.11,99.12,99.11,99.12,95699999.0
2007-05-03 07:14:00,99.12,99.12,99.11,99.11,96800000.0
2007-05-03 07:15:00,99.079,99.079,99.049,99.058,139699997.0
2007-05-03 07:16:00,99.12,99.12,99.12,99.12,107200000.0
2007-05-03 07:17:00,99.12,99.12,99.11,99.12,247300000.0
2007-05-03 07:18:00,99.12,99.12,99.12,99.12,33600000.0
2007-05-03 07:19:00,99.12,99.12,99.1,99.11,307700000.0
2007-05-03 07:20:00,99.11,99.11,99.11,99.11,35200000.0
2007-05-03 07:21:00,99.11,99.12,99.11,99.12,105600000.0
2007-05-03 07:22:00,99.12,99.125,99.1,99.11,504499994.0
2007-05-03 07:23:00,99.11,99.11,99.11,99.11,14400000.0
2007-05-03 07:24:00,99.12,99.13,99.11,99.13,194400000.0
2007-05-03 07:25:00,99.13,99.14,99.12,99.12,122200000.0
2007-05-03 07:26:00,99.13,99.13,99.11,99.12,518899989.0
2007-05-03 07:27:00,99.064,99.091,99.049,99.058,138200000.0
2007-05-03 07:28:00,99.12,99.12,99.12,99.12,73500000.0
2007-05-03 07:29:00,99.13,99.13,99.11,99.12,187000000.0
2007-05-03 07:30:00,99.12,99.12,99.1,99.1,211200000.0
2007-05-03 07:31:00,99.1,99.115,99.09,99.115,393699999.0
2007-05-03 07:32:00,99.12,99.12,99.09,99.11,119800001.0
2007-05-03 07:33:00,99.11,99.12,99.1,99.1,279200000.0
2007-05-03 07:34:00,99.1,99.1,99.095,99.095,28800000.0
2007-05-03 07:35:00,99.03,99.079,99.029,99.064,56000000.0
2007-05-03 07:36:00,99.1,99.1,99.1,99.1,9600000.0
2007-05-03 07:37:00,99.055,99.067,99.014,99.032,398200000.0
2007-05-03 07:38:00,99.1,99.1,99.1,99.1,16800000.0
2007-05-03 07:39:00,99.1,99.11,99.1,99.11,60800000.0
2007-05-03 07:40:00,99.11,99.12,99.11,99.12,404199994.0
2007-05-03 07:41:00,99.12,99.13,99.1,99.1,179499994.0
2007-05-03 07:42:00,99.11,99.12,99.11,99.11,234699996.0
2007-05-03 07:43:00,99.1,99.11,99.09,99.11,233499998.0
2007-05-03 07:44:00,99.105,99.11,99.05,99.07,353000001.0
2007-05-03 07:45:00,99.07,99.08,99.05,99.07,247100003.0
2007-05-03 07:46:00,99.05,99.07,99.05,99.07,274700000.0
2007-05-03 07:47:00,99.065,99.07,99.05,99.07,387300002.0
2007-05-03 07:48:00,99.07,99.07,99.06,99.06,210800000.0
2007-05-03 07:49:00,99.06,99.08,99.06,99.08,600899990.0
2007-05-03 07:50:00,99.08,99.08,99.06,99.07,938199997.0
2007-05-03 07:51:00,99.065,99.08,99.06,99.08,181900000.0
2007-05-03 07:52:00,99.08,99.08,99.05,99.08,405300000.0
2007-05-03 07:53:00,99.08,99.08,99.06,99.08,719899997.0
2007-05-03 07:54:00,99.08,99.08,99.07,99.07,110400000.0
2007-05-03 07:55:00,99.08,99.08,99.06,99.07,495200000.0
2007-05-03 07:56:00,99.07,99.08,99.06,99.07,207400000.0
2007-05-03 07:57:00,99.07,99.08,99.06,99.06,301500000.0
2007-05-03 07:58:00,99.06,99.08,99.055,99.06,455099999.0
2007-05-03 07:59:00,99.06,99.07,99.05,99.07,270500000.0
2007-05-03 08:00:00,99.07,99.1,99.06,99.085,796200002.0
2007-05-03 08:01:00,99.09,99.1,99.08,99.1,545000003.0
2007-05-03 08:02:00,99.1,99.11,99.075,99.1,499800000.0
2007-05-03 08:03:00,99.1,99.11,99.06,99.1,935499995.0
2007-05-03 08:04:00,99.1,99.12,99.1,99.11,604099999.0
2007-05-03 08:05:00,99.11,99.12,99.1,99.1,443500005.0
2007-05-03 08:06:00,99.1,99.11,99.08,99.08,526699998.0
2007-05-03 08:07:00,99.08,99.1,99.08,99.08,254100000.0
2007-05-03 08:08:00,99.075,99.11,99.075,99.09,593800003.0
2007-05-03 08:09:00,99.1,99.1,99.09,99.095,201500001.0
2007-05-03 08:10:00,99.1,99.1,99.09,99.09,465799996.0
2007-05-03 08:11:00,99.09,99.09,99.05,99.075,562699997.0
2007-05-03 08:12:00,99.07,99.08,99.06,99.06,568499996.0
2007-05-03 08:13:00,99.06,99.08,99.04,99.08,851800004.0
2007-05-03 08:14:00,99.08,99.11,99.07,99.09,1089999997.0
2007-05-03 08:15:00,99.09,99.09,99.06,99.08,694400000.0
2007-05-03 08:16:00,99.08,99.1,99.04,99.05,1186399999.0
2007-05-03 08:17:00,99.05,99.06,99.04,99.05,372199997.0
2007-05-03 08:18:00,99.05,99.05,99.05,99.05,265000002.0
2007-05-03 08:19:00,99.05,99.05,99.03,99.03,47299999.0
2007-05-03 08:20:00,99.03,99.04,99.02,99.035,410900002.0
2007-05-03 08:21:00,99.04,99.06,99.03,99.03,467299995.0
2007-05-03 08:22:00,99.03,99.05,99.03,99.04,191899999.0
2007-05-03 08:23:00,99.04,99.05,99.02,99.03,756499997.0
2007-05-03 08:24:00,99.025,99.04,98.99,99.0,490199996.0
2007-05-03 08:25:00,99.0,99.01,98.99,98.99,472100000.0
2007-05-03 08:26:00,99.0,99.0,98.99,99.0,102199999.0
2007-05-03 08:27:00,99.0,99.01,98.98,98.98,622999998.0
2007-05-03 08:28:00,98.995,99.01,98.99,99.0,158000000.0
2007-05-03 08:29:00,99.0,99.0,98.98,98.985,407100002.0
2007-05-03 08:30:00,98.985,99.02,98.98,99.01,990400001.0
2007-05-03 08:31:00,99.0,99.02,98.98,99.01,554999996.0
2007-05-03 08:32:00,99.01,99.03,99.01,99.02,395499998.0
2007-05-03 08:33:00,99.02,99.05,99.02,99.05,379900000.0
2007-05-03 08:34:00,99.06,99.08,99.03,99.04,955999993.0
2007-05-03 08:35:00,99.04,99.055,99.03,99.05,687299988.0
2007-05-03 08:36:00,99.05,99.07,99.04,99.05,745899998.0
2007-05-03 08:37:00,99.05,99.06,99.01,99.01,874299992.0
2007-05-03 08:38:00,99.01,99.02,99.0,99.01,692600000.0
2007-05-03 08:39:00,99.01,99.03,99.01,99.03,657800000.0
2007-05-03 08:40:00,99.03,99.04,99.02,99.02,393699999.0
2007-05-03 08:41:00,99.025,99.03,99.01,99.02,149499996.0
2007-05-03 08:42:00,99.03,99.04,99.03,99.03,109399999.0
2007-05-03 08:43:00,99.03,99.05,99.03,99.045,746299996.0
2007-05-03 08:44:00,99.04,99.04,99.02,99.04,295300001.0
2007-05-03 08:45:00,99.04,99.05,99.02,99.04,378299998.0
2007-05-03 08:46:00,99.04,99.04,99.03,99.03,51000000.0
2007-05-03 08:47:00,99.03,99.03,99.01,99.02,841099995.0
2007-05-03 08:48:00,99.02,99.03,99.01,99.02,671800001.0
2007-05-03 08:49:00,99.02,99.02,99.0,99.01,664299983.0
2007-05-03 08:50:00,99.01,99.01,98.99,98.99,269200000.0
2007-05-03 08:51:00,98.99,99.04,98.99,99.03,469900002.0
2007-05-03 08:52:00,99.02,99.03,98.98,98.99,876899995.0
2007-05-03 08:53:00,98.99,99.02,98.99,99.01,533799995.0
2007-05-03 08:54:00,99.01,99.01,98.98,99.0,539499999.0
2007-05-03 08:55:00,99.0,99.0,98.965,98.965,541299999.0
2007-05-03 08:56:00,98.97,98.98,98.87,98.93,1209299996.0
2007-05-03 08:57:00,98.95,98.96,98.94,98.95,681099990.0
2007-05-03 08:58:00,98.96,98.97,98.94,98.96,803499985.0
2007-05-03 08:59:00,98.96,98.97,98.945,98.97,1128899992.0
2007-05-03 09:00:00,98.97,98.98,98.94,98.97,754200001.0
2007-05-03 09:01:00,98.965,98.97,98.96,98.96,368499996.0
2007-05-03 09:02:00,98.96,98.96,98.93,98.94,336699994.0
2007-05-03 09:03:00,98.93,98.94,98.92,98.93,394799993.0
2007-05-03 09:04:00,98.93,98.95,98.93,98.93,363899998.0
2007-05-03 09:05:00,98.93,98.96,98.93,98.94,717599998.0
2007-05-03 09:06:00,98.94,98.94,98.94,98.94,12700000.0
2007-05-03 09:07:00,98.94,98.98,98.94,98.98,733799997.0
2007-05-03 09:08:00,98.98,98.98,98.96,98.98,430799997.0
2007-05-03 09:09:00,98.98,98.98,98.95,98.95,499099995.0
2007-05-03 09:10:00,98.95,98.97,98.95,98.96,455100000.0
2007-05-03 09:11:00,98.96,98.97,98.955,98.97,508099993.0
2007-05-03 09:12:00,98.98,98.99,98.97,98.97,344399999.0
2007-05-03 09:13:00,98.97,98.97,98.96,98.965,424499997.0
2007-05-03 09:14:00,98.95,98.96,98.94,98.95,401099994.0
2007-05-03 09:15:00,98.95,98.96,98.94,98.945,291400000.0
2007-05-03 09:16:00,98.95,98.95,98.93,98.95,320699998.0
2007-05-03 09:17:00,98.95,98.95,98.94,98.95,89100000.0
2007-05-03 09:18:00,98.95,98.96,98.94,98.96,136699997.0
2007-05-03 09:19:00,98.96,98.96,98.94,98.95,317100005.0
2007-05-03 09:20:00,98.95,98.98,98.94,98.96,775500009.0
2007-05-03 09:21:00,98.96,98.98,98.95,98.97,352299996.0
2007-05-03 09:22:00,98.97,98.97,98.96,98.97,134200003.0
2007-05-03 09:23:00,98.98,99.01,98.96,99.01,781300002.0
2007-05-03 09:24:00,98.99,99.01,98.98,99.0,981399996.0
2007-05-03 09:25:00,99.0,99.0,98.98,98.98,480300007.0
2007-05-03 09:26:00,98.98,98.98,98.97,98.97,102800000.0
2007-05-03 09:27:00,98.97,98.98,98.97,98.97,179899995.0
2007-05-03 09:28:00,98.97,98.98,98.96,98.98,536200002.0
2007-05-03 09:29:00,98.98,98.99,98.96,98.98,542899997.0
2007-05-03 09:30:00,98.98,99.0,98.97,98.99,731800000.0
2007-05-03 09:31:00,98.98,98.99,98.965,98.98,186400001.0
2007-05-03 09:32:00,98.99,98.99,98.955,98.96,394500004.0
2007-05-03 09:33:00,98.955,98.97,98.94,98.96,785200001.0
2007-05-03 09:34:00,98.96,98.99,98.96,98.99,491300000.0
2007-05-03 09:35:00,98.99,98.99,98.96,98.97,430200006.0
2007-05-03 09:36:00,98.97,99.0,98.97,98.99,531200005.0
2007-05-03 09:37:00,98.99,99.01,98.99,99.01,188400003.0
2007-05-03 09:38:00,99.01,99.03,99.0,99.02,178000001.0
2007-05-03 09:39:00,99.03,99.06,99.0,99.05,499100002.0
2007-05-03 09:40:00,99.05,99.09,99.05,99.05,247299999.0
2007-05-03 09:41:00,99.05,99.05,99.03,99.045,438700003.0
2007-05-03 09:42:00,99.05,99.08,99.03,99.05,537599999.0
2007-05-03 09:43:00,99.05,99.08,99.05,99.06,655099994.0
2007-05-03 09:44:00,99.07,99.07,99.04,99.05,699499990.0
2007-05-03 09:45:00,99.05,99.06,99.04,99.06,516200000.0
2007-05-03 09:46:00,99.06,99.06,99.05,99.06,388300005.0
2007-05-03 09:47:00,99.06,99.09,99.06,99.07,678600006.0
2007-05-03 09:48:00,99.08,99.09,99.065,99.09,384200004.0
2007-05-03 09:49:00,99.08,99.11,99.08,99.11,507400004.0
2007-05-03 09:50:00,99.11,99.11,99.07,99.075,829600000.0
2007-05-03 09:51:00,99.08,99.09,99.07,99.08,242800000.0
2007-05-03 09:52:00,99.08,99.08,99.08,99.08,34400000.0
2007-05-03 09:53:00,99.09,99.09,99.09,99.09,800000.0
2007-05-03 09:54:00,99.09,99.09,99.08,99.08,52600000.0
2007-05-03 09:55:00,99.08,99.09,99.08,99.09,236300001.0
2007-05-03 09:56:00,99.08,99.09,99.07,99.08,224499998.0
2007-05-03 09:57:00,99.07,99.08,99.07,99.07,91200000.0
2007-05-03 09:58:00,99.07,99.08,99.06,99.06,235799998.0
2007-05-03 09:59:00,99.06,99.07,99.04,99.04,605999998.0
2007-05-03 10:00:00,99.04,99.06,99.04,99.05,408900001.0
2007-05-03 10:01:00,99.05,99.06,99.04,99.05,323600002.0
2007-05-03 10:02:00,99.05,99.06,99.045,99.05,80000003.0
2007-05-03 10:03:00,99.05,99.06,99.04,99.04,449400001.0
2007-05-03 10:04:00,99.05,99.06,99.04,99.06,321900003.0
2007-05-03 10:05:00,99.06,99.09,99.06,99.09,1036599991.0
2007-05-03 10:06:00,99.08,99.09,99.05,99.06,248300003.0
2007-05-03 10:07:00,99.05,99.07,99.05,99.06,550000006.0
2007-05-03 10:08:00,99.06,99.07,99.06,99.06,192700000.0
2007-05-03 10:09:00,99.06,99.06,99.05,99.05,508000006.0
2007-05-03 10:10:00,99.05,99.05,99.04,99.05,318800001.0
2007-05-03 10:11:00,99.05,99.05,99.04,99.045,191600006.0
2007-05-03 10:12:00,99.05,99.07,99.05,99.06,280200006.0
2007-05-03 10:13:00,99.06,99.06,99.04,99.05,300000004.0
2007-05-03 10:14:00,99.05,99.07,99.05,99.06,703499999.0
2007-05-03 10:15:00,99.06,99.06,99.05,99.06,250100001.0
2007-05-03 10:16:00,99.07,99.07,99.05,99.05,214800002.0
2007-05-03 10:17:00,99.045,99.06,99.03,99.06,500900007.0
2007-05-03 10:18:00,99.06,99.07,99.04,99.07,397400000.0
2007-05-03 10:19:00,99.06,99.08,99.06,99.07,549199998.0
2007-05-03 10:20:00,99.07,99.07,99.07,99.07,7200000.0
2007-05-03 10:21:00,99.07,99.07,99.06,99.07,351000000.0
2007-05-03 10:22:00,99.07,99.07,99.06,99.07,136600003.0
2007-05-03 10:23:00,99.07,99.07,99.06,99.06,300100007.0
2007-05-03 10:24:00,99.06,99.07,99.06,99.06,188200000.0
2007-05-03 10:25:00,99.07,99.07,99.06,99.07,542500003.0
2007-05-03 10:26:00,99.07,99.07,99.07,99.07,235800005.0
2007-05-03 10:27:00,99.07,99.07,99.05,99.07,508600004.0
2007-05-03 10:28:00,99.07,99.09,99.065,99.065,734799996.0
2007-05-03 10:29:00,99.065,99.08,99.05,99.08,416300002.0
2007-05-03 10:30:00,99.08,99.11,99.08,99.08,689600002.0
2007-05-03 10:31:00,99.08,99.08,99.08,99.08,64800000.0
2007-05-03 10:32:00,99.08,99.09,99.08,99.09,356200009.0
2007-05-03 10:33:00,99.09,99.09,99.09,99.09,145099999.0
2007-05-03 10:34:00,99.09,99.09,99.07,99.07,564800002.0
2007-05-03 10:35:00,99.09,99.1,99.08,99.1,460899991.0
2007-05-03 10:36:00,99.1,99.1,99.09,99.09,392000000.0
2007-05-03 10:37:00,99.09,99.1,99.09,99.09,45300000.0
2007-05-03 10:38:00,99.09,99.11,99.085,99.095,426500005.0
2007-05-03 10:39:00,99.1,99.1,99.08,99.09,556299992.0
2007-05-03 10:40:00,99.08,99.11,99.06,99.09,1437600020.0
2007-05-03 10:41:00,99.09,99.09,99.07,99.07,778500008.0
2007-05-03 10:42:00,99.06,99.07,99.03,99.05,1710699993.0
2007-05-03 10:43:00,99.055,99.08,99.055,99.06,635400005.0
2007-05-03 10:44:00,99.07,99.08,99.07,99.08,273399997.0
2007-05-03 10:45:00,99.08,99.08,99.06,99.07,801400007.0
2007-05-03 10:46:00,99.07,99.09,99.055,99.08,996499999.0
2007-05-03 10:47:00,99.08,99.17,99.08,99.16,1635900002.0
2007-05-03 10:48:00,99.16,99.18,99.145,99.145,928199998.0
2007-05-03 10:49:00,99.145,99.17,99.13,99.16,408800002.0
2007-05-03 10:50:00,99.15,99.16,99.13,99.14,591600005.0
2007-05-03 10:51:00,99.14,99.15,99.14,99.14,206499998.0
2007-05-03 10:52:00,99.13,99.14,99.1,99.13,667999994.0
2007-05-03 10:53:00,99.12,99.12,99.09,99.1,713999999.0
2007-05-03 10:54:00,99.1,99.12,99.09,99.11,1131200011.0
2007-05-03 10:55:00,99.11,99.11,99.09,99.11,890199991.0
2007-05-03 10:56:00,99.105,99.11,99.1,99.1,231099999.0
2007-05-03 10:57:00,99.1,99.11,99.09,99.11,254000003.0
2007-05-03 10:58:00,99.12,99.13,99.1,99.11,299000000.0
2007-05-03 10:59:00,99.11,99.11,99.08,99.11,454799999.0
2007-05-03 11:00:00,99.11,99.11,99.11,99.11,204199996.0
2007-05-03 11:01:00,99.12,99.12,99.085,99.09,556599998.0
2007-05-03 11:02:00,99.09,99.09,99.08,99.09,358299996.0
2007-05-03 11:03:00,99.09,99.11,99.09,99.1,344499998.0
2007-05-03 11:04:00,99.1,99.1,99.1,99.1,21600000.0
2007-05-03 11:05:00,99.1,99.11,99.09,99.09,382799994.0
2007-05-03 11:06:00,99.09,99.09,99.08,99.09,579499998.0
2007-05-03 11:07:00,99.09,99.1,99.09,99.09,166500002.0
2007-05-03 11:08:00,99.09,99.1,99.09,99.09,198200004.0
2007-05-03 11:09:00,99.09,99.09,99.09,99.09,83200003.0
2007-05-03 11:10:00,99.1,99.11,99.1,99.11,404800001.0
2007-05-03 11:11:00,99.11,99.13,99.105,99.11,621900003.0
2007-05-03 11:12:00,99.11,99.13,99.11,99.115,283900002.0
2007-05-03 11:13:00,99.12,99.14,99.12,99.13,198700003.0
2007-05-03 11:14:00,99.13,99.16,99.12,99.16,480899997.0
2007-05-03 11:15:00,99.16,99.16,99.13,99.14,154099998.0
2007-05-03 11:16:00,99.14,99.16,99.13,99.14,211099999.0
2007-05-03 11:17:00,99.14,99.16,99.14,99.15,478800000.0
2007-05-03 11:18:00,99.14,99.17,99.14,99.16,277499998.0
2007-05-03 11:19:00,99.17,99.18,99.15,99.16,381299995.0
2007-05-03 11:20:00,99.15,99.18,99.15,99.17,346499999.0
2007-05-03 11:21:00,99.17,99.17,99.14,99.15,93499999.0
2007-05-03 11:22:00,99.15,99.16,99.14,99.16,197699999.0
2007-05-03 11:23:00,99.17,99.18,99.17,99.18,128999999.0
2007-05-03 11:24:00,99.17,99.17,99.15,99.15,555200009.0
2007-05-03 11:25:00,99.165,99.18,99.165,99.18,151700001.0
2007-05-03 11:26:00,99.18,99.18,99.18,99.18,8800000.0
2007-05-03 11:27:00,99.19,99.19,99.18,99.18,174799998.0
2007-05-03 11:28:00,99.18,99.18,99.16,99.17,300199996.0
2007-05-03 11:29:00,99.16,99.17,99.155,99.155,281299999.0
2007-05-03 11:30:00,99.16,99.18,99.16,99.18,122600000.0
2007-05-03 11:31:00,99.175,99.19,99.17,99.19,160399998.0
2007-05-03 11:32:00,99.18,99.18,99.15,99.17,484200005.0
2007-05-03 11:33:00,99.165,99.19,99.165,99.18,101400000.0
2007-05-03 11:34:00,99.19,99.19,99.17,99.18,137200004.0
2007-05-03 11:35:00,99.18,99.18,99.15,99.15,117500000.0
2007-05-03 11:36:00,99.15,99.15,99.145,99.15,100800000.0
2007-05-03 11:37:00,99.15,99.15,99.15,99.15,4800000.0
2007-05-03 11:38:00,99.15,99.15,99.15,99.15,32000000.0
2007-05-03 11:39:00,99.15,99.15,99.15,99.15,800000.0
2007-05-03 11:40:00,99.14,99.15,99.14,99.14,58100000.0
2007-05-03 11:41:00,99.14,99.16,99.135,99.16,161200000.0
2007-05-03 11:42:00,99.16,99.18,99.16,99.17,511899993.0
2007-05-03 11:43:00,99.17,99.17,99.15,99.15,357899998.0
2007-05-03 11:44:00,99.15,99.17,99.15,99.165,364100001.0
2007-05-03 11:45:00,99.17,99.17,99.13,99.14,781900001.0
2007-05-03 11:46:00,99.145,99.15,99.14,99.14,113600000.0
2007-05-03 11:47:00,99.14,99.15,99.14,99.14,272399998.0
2007-05-03 11:48:00,99.14,99.15,99.14,99.15,118100000.0
2007-05-03 11:49:00,99.16,99.17,99.16,99.16,675799998.0
2007-05-03 11:50:00,99.16,99.17,99.16,99.16,164500002.0
2007-05-03 11:51:00,99.155,99.17,99.15,99.16,289700005.0
2007-05-03 11:52:00,99.16,99.18,99.16,99.18,434900000.0
2007-05-03 11:53:00,99.18,99.185,99.17,99.18,275599996.0
2007-05-03 11:54:00,99.18,99.2,99.17,99.19,699899994.0
2007-05-03 11:55:00,99.19,99.21,99.19,99.195,462400007.0
2007-05-03 11:56:00,99.2,99.2,99.175,99.18,506899997.0
2007-05-03 11:57:00,99.16,99.18,99.16,99.16,122199998.0
2007-05-03 11:58:00,99.16,99.16,99.13,99.16,567899999.0
2007-05-03 11:59:00,99.16,99.16,99.13,99.14,383100000.0
2007-05-03 12:00:00,99.14,99.16,99.14,99.14,212300000.0
2007-05-03 12:01:00,99.14,99.14,99.11,99.12,744499989.0
2007-05-03 12:02:00,99.12,99.14,99.11,99.13,655300001.0
2007-05-03 12:03:00,99.13,99.14,99.13,99.14,182600003.0
2007-05-03 12:04:00,99.14,99.14,99.12,99.13,353100004.0
2007-05-03 12:05:00,99.13,99.14,99.12,99.13,907499995.0
2007-05-03 12:06:00,99.13,99.14,99.13,99.14,236000002.0
2007-05-03 12:07:00,99.14,99.14,99.13,99.14,125800002.0
2007-05-03 12:08:00,99.14,99.14,99.13,99.13,189599999.0
2007-05-03 12:09:00,99.13,99.13,99.1,99.1,123699998.0
2007-05-03 12:10:00,99.11,99.11,99.08,99.08,212700000.0
2007-05-03 12:11:00,99.08,99.15,99.08,99.14,828099997.0
2007-05-03 12:12:00,99.14,99.14,99.09,99.12,792600002.0
2007-05-03 12:13:00,99.12,99.17,99.11,99.16,436400002.0
2007-05-03 12:14:00,99.16,99.16,99.15,99.15,530999998.0
2007-05-03 12:15:00,99.15,99.15,99.14,99.15,261199999.0
2007-05-03 12:16:00,99.15,99.15,99.13,99.13,208299998.0
2007-05-03 12:17:00,99.15,99.15,99.14,99.15,66200003.0
2007-05-03 12:18:00,99.14,99.14,99.095,99.12,514500003.0
2007-05-03 12:19:00,99.12,99.12,99.03,99.05,482899999.0
2007-05-03 12:20:00,99.06,99.07,99.05,99.06,353999996.0
2007-05-03 12:21:00,99.05,99.07,99.03,99.045,827700009.0
2007-05-03 12:22:00,99.045,99.07,99.03,99.07,669500000.0
2007-05-03 12:23:00,99.07,99.08,99.05,99.065,858300001.0
2007-05-03 12:24:00,99.07,99.09,99.06,99.065,747199998.0
2007-05-03 12:25:00,99.07,99.09,99.06,99.09,931199993.0
2007-05-03 12:26:00,99.1,99.11,99.1,99.1,180300003.0
2007-05-03 12:27:00,99.1,99.1,99.07,99.08,1138499990.0
2007-05-03 12:28:00,99.085,99.1,99.08,99.09,526900003.0
2007-05-03 12:29:00,99.09,99.09,99.08,99.09,122900000.0
2007-05-03 12:30:00,99.09,99.09,99.08,99.09,59900000.0
2007-05-03 12:31:00,99.09,99.09,99.06,99.08,331200001.0
2007-05-03 12:32:00,99.08,99.1,99.08,99.09,295500000.0
2007-05-03 12:33:00,99.1,99.13,99.1,99.11,643300004.0
2007-05-03 12:34:00,99.12,99.12,99.11,99.11,328800000.0
2007-05-03 12:35:00,99.1,99.12,99.1,99.11,177299998.0
2007-05-03 12:36:00,99.1,99.11,99.08,99.08,444899997.0
2007-05-03 12:37:00,99.09,99.1,99.08,99.1,238000000.0
2007-05-03 12:38:00,99.1,99.11,99.07,99.11,173200000.0
2007-05-03 12:39:00,99.11,99.13,99.11,99.13,117099999.0
2007-05-03 12:40:00,99.12,99.13,99.11,99.13,72800000.0
2007-05-03 12:41:00,99.13,99.13,99.12,99.12,22100000.0
2007-05-03 12:42:00,99.12,99.12,99.11,99.11,50000000.0
2007-05-03 12:43:00,99.11,99.11,99.11,99.11,29000000.0
2007-05-03 12:44:00,99.11,99.11,99.11,99.11,1600000.0
2007-05-03 12:45:00,99.11,99.11,99.11,99.11,59300002.0
2007-05-03 12:46:00,99.1,99.11,99.095,99.11,169900000.0
2007-05-03 12:47:00,99.11,99.11,99.09,99.09,193900004.0
2007-05-03 12:48:00,99.09,99.11,99.09,99.11,223500000.0
2007-05-03 12:49:00,99.11,99.11,99.09,99.09,62800002.0
2007-05-03 12:50:00,99.09,99.09,99.08,99.09,97900000.0
2007-05-03 12:51:00,99.09,99.09,99.08,99.08,458999996.0
2007-05-03 12:52:00,99.08,99.08,99.07,99.07,100700001.0
2007-05-03 12:53:00,99.09,99.09,99.07,99.09,204900001.0
2007-05-03 12:54:00,99.09,99.09,99.06,99.07,178100006.0
2007-05-03 12:55:00,99.07,99.09,99.07,99.09,433499993.0
2007-05-03 12:56:00,99.08,99.1,99.08,99.09,436200000.0
2007-05-03 12:57:00,99.09,99.11,99.09,99.1,702599996.0
2007-05-03 12:58:00,99.09,99.12,99.09,99.11,381199999.0
2007-05-03 12:59:00,99.1,99.12,99.095,99.095,976100002.0
2007-05-03 13:00:00,99.1,99.12,99.1,99.11,634799984.0
2007-05-03 13:01:00,99.12,99.13,99.11,99.13,182800000.0
2007-05-03 13:02:00,99.12,99.13,99.12,99.12,246500000.0
2007-05-03 13:03:00,99.12,99.12,99.12,99.12,41500000.0
2007-05-03 13:04:00,99.115,99.115,99.1,99.1,193999999.0
2007-05-03 13:05:00,99.1,99.1,99.1,99.1,95800002.0
2007-05-03 13:06:00,99.1,99.1,99.09,99.09,92399999.0
2007-05-03 13:07:00,99.1,99.1,99.07,99.07,168599999.0
2007-05-03 13:08:00,99.08,99.09,99.08,99.09,62499999.0
2007-05-03 13:09:00,99.09,99.09,99.09,99.09,31200000.0
2007-05-03 13:10:00,99.09,99.11,99.09,99.11,173199998.0
2007-05-03 13:11:00,99.11,99.14,99.11,99.125,572399993.0
2007-05-03 13:12:00,99.12,99.14,99.12,99.13,215099996.0
2007-05-03 13:13:00,99.13,99.13,99.12,99.13,146499999.0
2007-05-03 13:14:00,99.12,99.13,99.12,99.13,43000002.0
2007-05-03 13:15:00,99.13,99.13,99.13,99.13,4800000.0
2007-05-03 13:16:00,99.067,99.108,99.063,99.063,102400000.0
2007-05-03 13:17:00,99.13,99.13,99.13,99.13,14100000.0
2007-05-03 13:18:00,99.13,99.14,99.13,99.14,168799999.0
2007-05-03 13:19:00,99.14,99.15,99.14,99.15,36600001.0
2007-05-03 13:20:00,99.16,99.16,99.15,99.15,174299999.0
2007-05-03 13:21:00,99.15,99.16,99.15,99.16,280899999.0
2007-05-03 13:22:00,99.16,99.17,99.16,99.17,301499999.0
2007-05-03 13:23:00,99.16,99.16,99.14,99.15,355300000.0
2007-05-03 13:24:00,99.15,99.16,99.14,99.14,201900000.0
2007-05-03 13:25:00,99.145,99.15,99.145,99.15,162100001.0
2007-05-03 13:26:00,99.15,99.16,99.15,99.16,223600002.0
2007-05-03 13:27:00,99.16,99.16,99.15,99.15,82200000.0
2007-05-03 13:28:00,99.15,99.16,99.14,99.155,321799994.0
2007-05-03 13:29:00,99.16,99.16,99.15,99.15,237800005.0
2007-05-03 13:30:00,99.16,99.16,99.16,99.16,95200000.0
2007-05-03 13:31:00,99.16,99.17,99.15,99.15,186000002.0
2007-05-03 13:32:00,99.15,99.17,99.14,99.14,452600006.0
2007-05-03 13:33:00,99.14,99.14,99.13,99.14,117399999.0
2007-05-03 13:34:00,99.14,99.14,99.12,99.13,295999998.0
2007-05-03 13:35:00,99.13,99.14,99.12,99.14,693200006.0
2007-05-03 13:36:00,99.14,99.16,99.14,99.14,854799990.0
2007-05-03 13:37:00,99.14,99.14,99.12,99.13,374099996.0
2007-05-03 13:38:00,99.13,99.15,99.1,99.13,615800001.0
2007-05-03 13:39:00,99.12,99.13,99.11,99.13,350600000.0
2007-05-03 13:40:00,99.12,99.13,99.11,99.12,310699999.0
2007-05-03 13:41:00,99.12,99.12,99.12,99.12,70000000.0
2007-05-03 13:42:00,99.13,99.14,99.12,99.14,250200001.0
2007-05-03 13:43:00,99.14,99.14,99.11,99.12,342199996.0
2007-05-03 13:44:00,99.12,99.13,99.12,99.12,113800000.0
2007-05-03 13:45:00,99.12,99.12,99.12,99.12,134200000.0
2007-05-03 13:46:00,99.12,99.14,99.12,99.13,651800008.0
2007-05-03 13:47:00,99.13,99.14,99.11,99.13,625300005.0
2007-05-03 13:48:00,99.13,99.13,99.12,99.12,408000000.0
2007-05-03 13:49:00,99.12,99.13,99.11,99.12,496399998.0
2007-05-03 13:50:00,99.12,99.12,99.11,99.12,298599998.0
2007-05-03 13:51:00,99.13,99.13,99.12,99.12,260999997.0
2007-05-03 13:52:00,99.12,99.14,99.12,99.14,523099998.0
2007-05-03 13:53:00,99.13,99.14,99.13,99.13,169200000.0
2007-05-03 13:54:00,99.13,99.13,99.12,99.12,192900003.0
2007-05-03 13:55:00,99.12,99.12,99.11,99.11,231800002.0
2007-05-03 13:56:00,99.038,99.11,99.038,99.07,243000000.0
2007-05-03 13:57:00,99.12,99.12,99.11,99.11,185800001.0
2007-05-03 13:58:00,99.12,99.12,99.1,99.11,174200002.0
2007-05-03 13:59:00,99.11,99.11,99.105,99.105,72200000.0
2007-05-03 14:00:00,99.11,99.12,99.11,99.11,343700002.0
2007-05-03 14:01:00,99.11,99.14,99.11,99.12,280199998.0
2007-05-03 14:02:00,99.12,99.13,99.11,99.12,377600003.0
2007-05-03 14:03:00,99.12,99.15,99.12,99.15,453400002.0
2007-05-03 14:04:00,99.15,99.15,99.14,99.15,16500000.0
2007-05-03 14:05:00,99.15,99.15,99.13,99.13,131200002.0
2007-05-03 14:06:00,99.12,99.13,99.11,99.12,403100002.0
2007-05-03 14:07:00,99.12,99.12,99.12,99.12,9600000.0
2007-05-03 14:08:00,99.12,99.12,99.1,99.11,318299991.0
2007-05-03 14:09:00,99.1,99.11,99.09,99.11,422399997.0
2007-05-03 14:10:00,99.11,99.11,99.1,99.11,222600004.0
2007-05-03 14:11:00,99.11,99.11,99.1,99.11,586800002.0
2007-05-03 14:12:00,99.11,99.11,99.09,99.09,290299996.0
2007-05-03 14:13:00,99.09,99.1,99.08,99.1,286200006.0
2007-05-03 14:14:00,99.1,99.1,99.05,99.07,264799999.0
2007-05-03 14:15:00,99.065,99.065,99.02,99.035,423100000.0
2007-05-03 14:16:00,99.035,99.05,99.03,99.04,216999999.0
2007-05-03 14:17:00,99.05,99.05,99.04,99.04,251400006.0
2007-05-03 14:18:00,99.04,99.04,99.04,99.04,148399998.0
2007-05-03 14:19:00,99.04,99.05,99.03,99.03,288200002.0
2007-05-03 14:20:00,99.03,99.04,99.02,99.025,436400001.0
2007-05-03 14:21:00,99.025,99.05,99.025,99.05,398499999.0
2007-05-03 14:22:00,99.05,99.05,99.04,99.05,410000002.0
2007-05-03 14:23:00,99.05,99.05,99.03,99.03,155200002.0
2007-05-03 14:24:00,99.03,99.03,99.02,99.02,128600000.0
2007-05-03 14:25:00,99.02,99.06,99.01,99.06,484200001.0
2007-05-03 14:26:00,99.06,99.1,99.04,99.05,550499999.0
2007-05-03 14:27:00,99.06,99.06,99.04,99.055,716100000.0
2007-05-03 14:28:00,99.06,99.08,99.04,99.06,488700005.0
2007-05-03 14:29:00,99.07,99.09,99.01,99.01,475299997.0
2007-05-03 14:30:00,99.06,99.1,99.0,99.08,1007999991.0
2007-05-03 14:31:00,99.08,99.11,99.06,99.07,258299998.0
2007-05-03 14:32:00,99.07,99.1,99.04,99.07,576500003.0
2007-05-03 14:33:00,99.07,99.09,99.05,99.09,333700002.0
2007-05-03 14:34:00,99.07,99.09,99.06,99.08,244199998.0
2007-05-03 14:35:00,99.09,99.1,99.06,99.06,372800000.0
2007-05-03 14:36:00,99.06,99.08,99.06,99.06,358799998.0
2007-05-03 14:37:00,99.06,99.08,99.06,99.06,558999997.0
2007-05-03 14:38:00,99.06,99.07,99.05,99.07,331300000.0
2007-05-03 14:39:00,99.07,99.09,99.04,99.085,800199999.0
2007-05-03 14:40:00,99.09,99.11,99.065,99.08,601999994.0
2007-05-03 14:41:00,99.08,99.1,99.06,99.09,532199994.0
2007-05-03 14:42:00,99.09,99.1,99.09,99.1,617699991.0
2007-05-03 14:43:00,99.1,99.1,99.07,99.07,446899997.0
2007-05-03 14:44:00,99.07,99.09,99.06,99.08,576700008.0
2007-05-03 14:45:00,99.08,99.09,99.07,99.08,523300006.0
2007-05-03 14:46:00,99.08,99.09,99.07,99.08,312900006.0
2007-05-03 14:47:00,99.07,99.08,99.07,99.08,282199998.0
2007-05-03 14:48:00,99.07,99.08,99.05,99.06,629700000.0
2007-05-03 14:49:00,99.05,99.06,99.04,99.04,558200002.0
2007-05-03 14:50:00,99.04,99.05,99.01,99.05,798200002.0
2007-05-03 14:51:00,99.06,99.06,99.04,99.05,403400000.0
2007-05-03 14:52:00,99.04,99.06,99.03,99.05,689200007.0
2007-05-03 14:53:00,99.05,99.06,99.05,99.05,263900004.0
2007-05-03 14:54:00,99.05,99.07,99.03,99.06,728599990.0
2007-05-03 14:55:00,99.06,99.06,99.03,99.04,937499998.0
2007-05-03 14:56:00,99.04,99.06,99.04,99.05,902200009.0
2007-05-03 14:57:00,99.05,99.065,99.03,99.04,1080800005.0
2007-05-03 14:58:00,99.035,99.08,99.03,99.075,1110499998.0
2007-05-03 14:59:00,99.08,99.08,99.04,99.04,784199994.0
2007-05-03 15:00:00,99.03,99.06,99.02,99.04,1233100001.0
2007-05-03 15:01:00,99.04,99.06,99.03,99.03,391200000.0
2007-05-03 15:02:00,99.04,99.05,99.03,99.04,980500001.0
2007-05-03 15:03:00,99.04,99.06,99.02,99.03,972800010.0
2007-05-03 15:04:00,99.03,99.06,99.02,99.05,1374000001.0
2007-05-03 15:05:00,99.05,99.06,99.045,99.05,249100006.0
2007-05-03 15:06:00,99.05,99.06,99.05,99.05,448400000.0
2007-05-03 15:07:00,99.06,99.06,99.03,99.04,790799991.0
2007-05-03 15:08:00,99.04,99.05,99.02,99.04,1012000000.0
2007-05-03 15:09:00,99.03,99.04,99.01,99.02,698499992.0
2007-05-03 15:10:00,99.03,99.03,99.02,99.02,226600004.0
2007-05-03 15:11:00,99.03,99.04,99.03,99.04,208700001.0
2007-05-03 15:12:00,99.04,99.05,99.02,99.03,651900000.0
2007-05-03 15:13:00,99.03,99.06,99.02,99.05,688199990.0
2007-05-03 15:14:00,99.05,99.07,99.04,99.06,454999997.0
2007-05-03 15:15:00,99.06,99.06,99.05,99.06,142700001.0
2007-05-03 15:16:00,99.06,99.06,99.04,99.04,327700002.0
2007-05-03 15:17:00,99.04,99.05,99.02,99.04,618599996.0
2007-05-03 15:18:00,99.03,99.03,99.01,99.01,549600002.0
2007-05-03 15:19:00,99.01,99.02,99.0,99.01,433000009.0
2007-05-03 15:20:00,99.01,99.03,99.01,99.03,331800002.0
2007-05-03 15:21:00,99.03,99.07,99.025,99.05,513300003.0
2007-05-03 15:22:00,99.055,99.06,99.02,99.05,589000002.0
2007-05-03 15:23:00,99.06,99.07,99.035,99.035,498600004.0
2007-05-03 15:24:00,99.035,99.05,99.02,99.03,702400000.0
2007-05-03 15:25:00,99.03,99.04,98.99,98.99,973499997.0
2007-05-03 15:26:00,98.99,99.02,98.99,99.0,951900004.0
2007-05-03 15:27:00,99.0,99.02,98.98,98.98,760799997.0
2007-05-03 15:28:00,98.98,99.0,98.98,98.99,969999996.0
2007-05-03 15:29:00,98.98,98.99,98.98,98.99,361600007.0
2007-05-03 15:30:00,99.0,99.02,98.99,99.02,781499989.0
2007-05-03 15:31:00,99.02,99.02,98.97,99.01,735899988.0
2007-05-03 15:32:00,99.01,99.01,99.0,99.01,315999998.0
2007-05-03 15:33:00,99.0,99.01,99.0,99.0,270699999.0
2007-05-03 15:34:00,99.01,99.02,98.995,99.01,703400006.0
2007-05-03 15:35:00,99.0,99.01,98.99,99.0,322700003.0
2007-05-03 15:36:00,99.0,99.0,98.99,98.99,90499999.0
2007-05-03 15:37:00,98.99,99.01,98.99,99.005,450700005.0
2007-05-03 15:38:00,99.005,99.01,98.975,98.99,646100004.0
2007-05-03 15:39:00,98.99,99.0,98.99,99.0,157000004.0
2007-05-03 15:40:00,99.0,99.0,98.98,98.98,713700011.0
2007-05-03 15:41:00,98.98,98.99,98.97,98.99,421100004.0
2007-05-03 15:42:00,99.0,99.0,98.96,98.96,423400005.0
2007-05-03 15:43:00,98.96,98.98,98.95,98.97,652799997.0
2007-05-03 15:44:00,98.98,98.98,98.93,98.96,365900000.0
2007-05-03 15:45:00,98.96,98.98,98.95,98.96,665400015.0
2007-05-03 15:46:00,98.96,98.97,98.94,98.97,776200010.0
2007-05-03 15:47:00,98.97,98.98,98.96,98.96,726900008.0
2007-05-03 15:48:00,98.96,98.98,98.96,98.97,628700000.0
2007-05-03 15:49:00,98.97,98.97,98.92,98.94,1089900012.0
2007-05-03 15:50:00,98.94,98.95,98.94,98.94,542600004.0
2007-05-03 15:51:00,98.93,98.95,98.9,98.9,810900002.0
2007-05-03 15:52:00,98.91,98.92,98.87,98.92,582300007.0
2007-05-03 15:53:00,98.93,98.94,98.9,98.915,1131500009.0
2007-05-03 15:54:00,98.92,98.93,98.9,98.9,972400006.0
2007-05-03 15:55:00,98.9,98.93,98.9,98.915,437600000.0
2007-05-03 15:56:00,98.92,98.93,98.91,98.91,475499996.0
2007-05-03 15:57:00,98.91,98.93,98.91,98.93,404000005.0
2007-05-03 15:58:00,98.93,98.97,98.93,98.97,516600002.0
2007-05-03 15:59:00,98.97,99.02,98.94,98.95,241400000.0
2007-05-03 16:00:00,98.97,98.97,98.84,98.95,679100003.0
2007-05-03 16:01:00,98.95,98.96,98.92,98.94,774700001.0
2007-05-03 16:02:00,98.94,98.99,98.94,98.98,905700000.0
2007-05-03 16:03:00,98.98,99.01,98.98,99.01,710399997.0
2007-05-03 16:04:00,99.01,99.03,98.98,99.02,819400000.0
2007-05-03 16:05:00,99.01,99.04,99.01,99.02,730199998.0
2007-05-03 16:06:00,99.02,99.03,99.01,99.02,664000002.0
2007-05-03 16:07:00,99.02,99.07,99.0,99.07,1168900003.0
2007-05-03 16:08:00,99.065,99.07,99.04,99.04,624300007.0
2007-05-03 16:09:00,99.04,99.05,99.03,99.03,791700014.0
2007-05-03 16:10:00,99.02,99.04,99.0,99.01,671000008.0
2007-05-03 16:11:00,99.01,99.03,99.005,99.03,316400003.0
2007-05-03 16:12:00,99.02,99.04,99.01,99.01,455100004.0
2007-05-03 16:13:00,99.01,99.02,98.99,99.01,341900007.0
2007-05-03 16:14:00,99.01,99.05,98.995,99.02,507499999.0
2007-05-03 16:15:00,99.02,99.02,99.01,99.01,353800000.0
2007-05-03 16:16:00,99.0,99.03,98.99,99.0,555000001.0
2007-05-03 16:17:00,99.0,99.02,99.0,99.01,163400001.0
2007-05-03 16:18:00,99.01,99.03,99.005,99.02,475599998.0
2007-05-03 16:19:00,99.02,99.04,99.015,99.03,467500007.0
2007-05-03 16:20:00,99.03,99.05,99.03,99.03,222700002.0
2007-05-03 16:21:00,99.03,99.05,99.03,99.04,286200005.0
2007-05-03 16:22:00,99.04,99.04,99.02,99.03,296400000.0
2007-05-03 16:23:00,99.03,99.04,99.02,99.02,343000001.0
2007-05-03 16:24:00,99.02,99.03,98.985,99.0,433600003.0
2007-05-03 16:25:00,98.99,99.02,98.98,99.0,830200005.0
2007-05-03 16:26:00,99.0,99.04,99.0,99.02,563700005.0
2007-05-03 16:27:00,99.02,99.03,99.01,99.02,563800003.0
2007-05-03 16:28:00,99.02,99.04,99.005,99.02,375600002.0
2007-05-03 16:29:00,99.015,99.02,99.01,99.01,331100012.0
2007-05-03 16:30:00,99.02,99.02,99.01,99.02,164000002.0
2007-05-03 16:31:00,99.01,99.02,99.0,99.02,340200001.0
2007-05-03 16:32:00,99.01,99.04,99.0,99.0,379999999.0
2007-05-03 16:33:00,99.01,99.01,99.0,99.01,235500001.0
2007-05-03 16:34:00,99.02,99.04,99.0,99.02,240400004.0
2007-05-03 16:35:00,99.03,99.04,99.0,99.02,445599996.0
2007-05-03 16:36:00,99.02,99.04,99.01,99.04,491000005.0
2007-05-03 16:37:00,99.03,99.03,99.02,99.03,233700001.0
2007-05-03 16:38:00,99.03,99.04,99.02,99.03,741600000.0
2007-05-03 16:39:00,99.03,99.04,99.03,99.03,284600004.0
2007-05-03 16:40:00,99.03,99.06,99.03,99.05,614600002.0
2007-05-03 16:41:00,99.06,99.06,99.02,99.03,675999999.0
2007-05-03 16:42:00,99.03,99.03,99.0,99.02,616599998.0
2007-05-03 16:43:00,99.02,99.03,99.015,99.02,365099998.0
2007-05-03 16:44:00,99.015,99.02,98.99,99.0,927100006.0
2007-05-03 16:45:00,99.0,99.01,98.94,98.94,595699999.0
2007-05-03 16:46:00,98.95,98.99,98.95,98.99,619799996.0
2007-05-03 16:47:00,98.99,99.02,98.97,99.0,355100003.0
2007-05-03 16:48:00,99.005,99.02,98.99,99.015,644700007.0
2007-05-03 16:49:00,99.01,99.01,98.99,99.0,416900000.0
2007-05-03 16:50:00,99.005,99.05,99.0,99.03,1336799999.0
2007-05-03 16:51:00,99.03,99.03,99.01,99.02,408500007.0
2007-05-03 16:52:00,99.02,99.06,99.02,99.05,545800002.0
2007-05-03 16:53:00,99.05,99.06,99.03,99.03,458800002.0
2007-05-03 16:54:00,99.03,99.05,99.015,99.05,586400004.0
2007-05-03 16:55:00,99.04,99.09,99.04,99.06,970400000.0
2007-05-03 16:56:00,99.07,99.1,99.05,99.095,946800008.0
2007-05-03 16:57:00,99.1,99.12,99.05,99.07,1165199996.0
2007-05-03 16:58:00,99.07,99.11,99.07,99.1,825999999.0
2007-05-03 16:59:00,99.09,99.11,99.08,99.09,963400011.0
2007-05-03 17:00:00,99.09,99.1,99.08,99.09,702499999.0
2007-05-03 17:01:00,99.09,99.13,99.08,99.12,971700000.0
2007-05-03 17:02:00,99.12,99.12,99.08,99.09,490899996.0
2007-05-03 17:03:00,99.1,99.11,99.085,99.1,379200000.0
2007-05-03 17:04:00,99.105,99.11,99.09,99.095,282999999.0
2007-05-03 17:05:00,99.095,99.13,99.09,99.11,301799999.0
2007-05-03 17:06:00,99.11,99.12,99.1,99.11,261000000.0
2007-05-03 17:07:00,99.11,99.12,99.1,99.11,220300001.0
2007-05-03 17:08:00,99.11,99.13,99.1,99.12,417499999.0
2007-05-03 17:09:00,99.12,99.13,99.11,99.13,233400000.0
2007-05-03 17:10:00,99.125,99.13,99.11,99.12,591399989.0
2007-05-03 17:11:00,99.12,99.13,99.11,99.11,333800000.0
2007-05-03 17:12:00,99.11,99.13,99.09,99.09,371999999.0
2007-05-03 17:13:00,99.1,99.1,99.08,99.09,287900002.0
2007-05-03 17:14:00,99.1,99.12,99.09,99.12,169999999.0
2007-05-03 17:15:00,99.12,99.12,99.11,99.11,149900000.0
2007-05-03 17:16:00,99.11,99.12,99.09,99.09,170799998.0
2007-05-03 17:17:00,99.098,99.098,99.033,99.055,487600007.0
2007-05-03 17:18:00,99.11,99.14,99.11,99.12,284100001.0
2007-05-03 17:19:00,99.12,99.14,99.12,99.13,481799996.0
2007-05-03 17:20:00,99.13,99.13,99.08,99.105,346099997.0
2007-05-03 17:21:00,99.12,99.12,99.1,99.1,192800000.0
2007-05-03 17:22:00,99.09,99.11,99.09,99.11,443999997.0
2007-05-03 17:23:00,99.11,99.11,99.09,99.09,317100000.0
2007-05-03 17:24:00,99.09,99.11,99.09,99.11,310000000.0
2007-05-03 17:25:00,99.105,99.12,99.08,99.105,527299998.0
2007-05-03 17:26:00,99.11,99.14,99.09,99.12,880400002.0
2007-05-03 17:27:00,99.13,99.14,99.12,99.13,380299998.0
2007-05-03 17:28:00,99.13,99.16,99.13,99.15,722200000.0
2007-05-03 17:29:00,99.15,99.16,99.13,99.14,144900000.0
2007-05-03 17:30:00,99.15,99.15,99.12,99.125,181900000.0
2007-05-03 17:31:00,99.125,99.14,99.125,99.13,167700001.0
2007-05-03 17:32:00,99.13,99.13,99.09,99.09,230899999.0
2007-05-03 17:33:00,99.09,99.1,99.08,99.09,144900000.0
2007-05-03 17:34:00,99.09,99.14,99.08,99.14,239299999.0
2007-05-03 17:35:00,99.15,99.16,99.15,99.16,210000000.0
2007-05-03 17:36:00,99.16,99.16,99.14,99.15,304599999.0
2007-05-03 17:37:00,99.145,99.15,99.14,99.15,202100001.0
2007-05-03 17:38:00,99.15,99.16,99.14,99.14,439700004.0
2007-05-03 17:39:00,99.14,99.17,99.14,99.155,383299999.0
2007-05-03 17:40:00,99.17,99.17,99.14,99.15,324600006.0
2007-05-03 17:41:00,99.16,99.16,99.145,99.15,238600000.0
2007-05-03 17:42:00,99.14,99.15,99.14,99.14,320099998.0
2007-05-03 17:43:00,99.15,99.15,99.14,99.15,301799999.0
2007-05-03 17:44:00,99.15,99.15,99.13,99.13,275500001.0
2007-05-03 17:45:00,99.13,99.13,99.13,99.13,102300000.0
2007-05-03 17:46:00,99.13,99.15,99.12,99.15,189100000.0
2007-05-03 17:47:00,99.15,99.15,99.12,99.15,202500001.0
2007-05-03 17:48:00,99.14,99.15,99.13,99.135,332300001.0
2007-05-03 17:49:00,99.14,99.14,99.12,99.14,504799999.0
2007-05-03 17:50:00,99.14,99.14,99.13,99.14,280300001.0
2007-05-03 17:51:00,99.14,99.16,99.14,99.16,289400000.0
2007-05-03 17:52:00,99.16,99.17,99.14,99.14,245600000.0
2007-05-03 17:53:00,99.14,99.15,99.13,99.13,143000000.0
2007-05-03 17:54:00,99.13,99.14,99.12,99.13,283099999.0
2007-05-03 17:55:00,99.12,99.13,99.12,99.13,232800001.0
2007-05-03 17:56:00,99.13,99.13,99.125,99.125,52200000.0
2007-05-03 17:57:00,99.13,99.15,99.13,99.14,530500003.0
2007-05-03 17:58:00,99.14,99.15,99.12,99.14,244900001.0
2007-05-03 17:59:00,99.14,99.14,99.11,99.13,673399991.0
2007-05-03 18:00:00,99.14,99.16,99.14,99.15,301500004.0
2007-05-03 18:01:00,99.16,99.17,99.15,99.15,273300002.0
2007-05-03 18:02:00,99.15,99.16,99.14,99.15,436699996.0
2007-05-03 18:03:00,99.15,99.17,99.13,99.16,386799999.0
2007-05-03 18:04:00,99.16,99.16,99.12,99.13,172800001.0
2007-05-03 18:05:00,99.13,99.16,99.13,99.16,486999997.0
2007-05-03 18:06:00,99.16,99.16,99.13,99.14,203300004.0
2007-05-03 18:07:00,99.14,99.14,99.13,99.14,89799999.0
2007-05-03 18:08:00,99.14,99.15,99.13,99.15,105400001.0
2007-05-03 18:09:00,99.16,99.17,99.16,99.16,207399998.0
2007-05-03 18:10:00,99.16,99.16,99.14,99.15,187999999.0
2007-05-03 18:11:00,99.15,99.15,99.13,99.15,255900000.0
2007-05-03 18:12:00,99.15,99.15,99.15,99.15,21600000.0
2007-05-03 18:13:00,99.15,99.15,99.14,99.145,190400000.0
2007-05-03 18:14:00,99.15,99.15,99.08,99.085,392900002.0
2007-05-03 18:15:00,99.09,99.14,99.08,99.14,742400013.0
2007-05-03 18:16:00,99.15,99.15,99.13,99.13,514799994.0
2007-05-03 18:17:00,99.13,99.13,99.08,99.08,376700000.0
2007-05-03 18:18:00,99.1,99.1,99.09,99.09,215299999.0
2007-05-03 18:19:00,99.09,99.09,99.06,99.09,240400000.0
2007-05-03 18:20:00,99.09,99.14,99.09,99.115,447600001.0
2007-05-03 18:21:00,99.115,99.13,99.1,99.12,264400000.0
2007-05-03 18:22:00,99.12,99.13,99.12,99.13,47600000.0
2007-05-03 18:23:00,99.13,99.13,99.12,99.12,101000000.0
2007-05-03 18:24:00,99.12,99.15,99.12,99.15,170600002.0
2007-05-03 18:25:00,99.15,99.15,99.14,99.14,111400000.0
2007-05-03 18:26:00,99.14,99.15,99.14,99.14,103099999.0
2007-05-03 18:27:00,99.135,99.15,99.12,99.14,434799997.0
2007-05-03 18:28:00,99.14,99.14,99.12,99.14,271200003.0
2007-05-03 18:29:00,99.14,99.14,99.12,99.13,305299998.0
2007-05-03 18:30:00,99.14,99.14,99.12,99.13,90400000.0
2007-05-03 18:31:00,99.13,99.13,99.1,99.11,179500001.0
2007-05-03 18:32:00,99.11,99.11,99.1,99.11,38900000.0
2007-05-03 18:33:00,99.11,99.11,99.09,99.09,200600000.0
2007-05-03 18:34:00,99.039,99.063,99.021,99.021,341300006.0
2007-05-03 18:35:00,99.09,99.12,99.09,99.12,324099998.0
2007-05-03 18:36:00,99.12,99.13,99.095,99.095,308100000.0
2007-05-03 18:37:00,99.1,99.11,99.095,99.1,317199998.0
2007-05-03 18:38:00,99.11,99.11,99.1,99.11,181100000.0
2007-05-03 18:39:00,99.1,99.11,99.1,99.11,66100002.0
2007-05-03 18:40:00,99.11,99.11,99.11,99.11,48799999.0
2007-05-03 18:41:00,99.12,99.12,99.12,99.12,236299998.0
2007-05-03 18:42:00,99.075,99.095,99.056,99.075,249600000.0
2007-05-03 18:43:00,99.12,99.12,99.11,99.11,273399995.0
2007-05-03 18:44:00,99.11,99.11,99.1,99.1,60800000.0
2007-05-03 18:45:00,99.038,99.075,99.038,99.04,158900000.0
2007-05-03 18:46:00,99.11,99.12,99.09,99.11,463899995.0
2007-05-03 18:47:00,99.057,99.11,99.054,99.087,112000000.0
2007-05-03 18:48:00,99.12,99.12,99.11,99.12,179900001.0
2007-05-03 18:49:00,99.12,99.13,99.12,99.13,113000000.0
2007-05-03 18:50:00,99.13,99.14,99.12,99.13,219100001.0
2007-05-03 18:51:00,99.13,99.14,99.12,99.125,284800005.0
2007-05-03 18:52:00,99.13,99.14,99.13,99.13,78700001.0
2007-05-03 18:53:00,99.13,99.14,99.12,99.14,82200000.0
2007-05-03 18:54:00,99.135,99.14,99.12,99.14,183500001.0
2007-05-03 18:55:00,99.14,99.16,99.14,99.145,250500001.0
2007-05-03 18:56:00,99.15,99.15,99.13,99.14,349700006.0
2007-05-03 18:57:00,99.14,99.15,99.13,99.14,364499995.0
2007-05-03 18:58:00,99.14,99.14,99.12,99.12,156100002.0
2007-05-03 18:59:00,99.13,99.13,99.13,99.13,12500000.0
2007-05-03 19:00:00,99.13,99.15,99.12,99.15,193800002.0
2007-05-03 19:01:00,99.15,99.16,99.14,99.16,103600002.0
2007-05-03 19:02:00,99.16,99.17,99.145,99.16,278100001.0
2007-05-03 19:03:00,99.16,99.16,99.13,99.13,280900002.0
2007-05-03 19:04:00,99.14,99.15,99.12,99.12,316800001.0
2007-05-03 19:05:00,99.13,99.14,99.12,99.13,264300000.0
2007-05-03 19:06:00,99.13,99.14,99.13,99.14,23700000.0
2007-05-03 19:07:00,99.14,99.14,99.13,99.14,41500000.0
2007-05-03 19:08:00,99.13,99.13,99.12,99.12,45700000.0
2007-05-03 19:09:00,99.14,99.14,99.12,99.14,41100000.0
2007-05-03 19:10:00,99.14,99.15,99.14,99.15,87100000.0
2007-05-03 19:11:00,99.15,99.15,99.13,99.13,158599999.0
2007-05-03 19:12:00,99.13,99.13,99.13,99.13,78000000.0
2007-05-03 19:13:00,99.13,99.17,99.12,99.16,539599999.0
2007-05-03 19:14:00,99.16,99.16,99.14,99.15,122500001.0
2007-05-03 19:15:00,99.15,99.15,99.15,99.15,150100001.0
2007-05-03 19:16:00,99.16,99.17,99.15,99.15,277799995.0
2007-05-03 19:17:00,99.16,99.16,99.15,99.16,101000002.0
2007-05-03 19:18:00,99.16,99.16,99.14,99.15,61800000.0
2007-05-03 19:19:00,99.15,99.16,99.14,99.14,157399996.0
2007-05-03 19:20:00,99.16,99.16,99.145,99.16,50700000.0
2007-05-03 19:21:00,99.16,99.17,99.15,99.165,153600001.0
2007-05-03 19:22:00,99.165,99.18,99.15,99.15,565500001.0
2007-05-03 19:23:00,99.15,99.15,99.13,99.13,70200000.0
2007-05-03 19:24:00,99.14,99.15,99.14,99.15,57000000.0
2007-05-03 19:25:00,99.15,99.15,99.14,99.15,101700001.0
2007-05-03 19:26:00,99.15,99.15,99.14,99.14,56900000.0
2007-05-03 19:27:00,99.15,99.15,99.15,99.15,9600000.0
2007-05-03 19:28:00,99.14,99.15,99.14,99.14,66700000.0
2007-05-03 19:29:00,99.14,99.14,99.13,99.13,47300000.0
2007-05-03 19:30:00,99.13,99.14,99.125,99.14,98799999.0
2007-05-03 19:31:00,99.14,99.15,99.12,99.14,291600002.0
2007-05-03 19:32:00,99.13,99.15,99.13,99.14,126499998.0
2007-05-03 19:33:00,99.14,99.19,99.14,99.19,359800003.0
2007-05-03 19:34:00,99.19,99.19,99.15,99.16,362800002.0
2007-05-03 19:35:00,99.165,99.17,99.09,99.12,557699996.0
2007-05-03 19:36:00,99.12,99.13,99.1,99.125,452000008.0
2007-05-03 19:37:00,99.125,99.13,99.12,99.13,297000006.0
2007-05-03 19:38:00,99.14,99.14,99.125,99.125,275800000.0
2007-05-03 19:39:00,99.13,99.13,99.11,99.11,136400000.0
2007-05-03 19:40:00,99.11,99.13,99.11,99.13,232699994.0
2007-05-03 19:41:00,99.13,99.14,99.12,99.12,504800003.0
2007-05-03 19:42:00,99.14,99.14,99.14,99.14,114899998.0
2007-05-03 19:43:00,99.13,99.14,99.12,99.12,172100000.0
2007-05-03 19:44:00,99.08,99.116,99.066,99.1,167600000.0
2007-05-03 19:45:00,99.13,99.15,99.13,99.14,436100000.0
2007-05-03 19:46:00,99.14,99.15,99.14,99.14,189700002.0
2007-05-03 19:47:00,99.14,99.15,99.13,99.13,161600000.0
2007-05-03 19:48:00,99.13,99.13,99.12,99.12,205599999.0
2007-05-03 19:49:00,99.13,99.13,99.12,99.13,154100000.0
2007-05-03 19:50:00,99.13,99.13,99.12,99.12,41199999.0
2007-05-03 19:51:00,99.12,99.13,99.105,99.11,181099999.0
2007-05-03 19:52:00,99.11,99.11,99.1,99.11,129800000.0
2007-05-03 19:53:00,99.11,99.12,99.11,99.11,146100000.0
2007-05-03 19:54:00,99.1,99.11,99.09,99.1,233199999.0
2007-05-03 19:55:00,99.09,99.1,99.09,99.1,312500007.0
2007-05-03 19:56:00,99.1,99.11,99.08,99.1,161699997.0
2007-05-03 19:57:00,99.093,99.093,99.036,99.078,122499998.0
2007-05-03 19:58:00,99.1,99.1,99.09,99.1,149499998.0
2007-05-03 19:59:00,99.1,99.1,99.1,99.1,46300000.0
2007-05-03 20:00:00,99.1,99.1,99.09,99.09,8800000.0
2007-05-03 20:01:00,99.09,99.09,99.08,99.085,62100000.0
2007-05-03 20:02:00,99.1,99.11,99.09,99.11,254500000.0
2007-05-03 20:03:00,99.11,99.11,99.09,99.11,174099999.0
2007-05-03 20:04:00,99.11,99.11,99.11,99.11,43100000.0
2007-05-03 20:05:00,99.11,99.11,99.1,99.1,79400000.0
2007-05-03 20:06:00,99.12,99.12,99.12,99.12,2400000.0
2007-05-03 20:07:00,99.12,99.12,99.11,99.11,50800000.0
2007-05-03 20:08:00,99.12,99.12,99.1,99.12,99500000.0
2007-05-03 20:09:00,99.115,99.12,99.11,99.12,59900000.0
2007-05-03 20:10:00,99.12,99.12,99.1,99.11,178900005.0
2007-05-03 20:11:00,99.11,99.12,99.11,99.115,108900000.0
2007-05-03 20:12:00,99.12,99.13,99.12,99.12,138600003.0
2007-05-03 20:13:00,99.12,99.12,99.12,99.12,141900003.0
2007-05-03 20:14:00,99.13,99.13,99.12,99.12,380099992.0
2007-05-03 20:15:00,99.12,99.13,99.12,99.13,27200000.0
2007-05-03 20:16:00,99.13,99.13,99.12,99.13,119500000.0
2007-05-03 20:17:00,99.14,99.14,99.11,99.11,524199998.0
2007-05-03 20:18:00,99.11,99.11,99.08,99.1,249000000.0
2007-05-03 20:19:00,99.1,99.1,99.09,99.09,98000000.0
2007-05-03 20:20:00,99.1,99.1,99.09,99.09,366900000.0
2007-05-03 20:21:00,99.1,99.1,99.09,99.09,232899998.0
2007-05-03 20:22:00,99.09,99.09,99.08,99.08,94799998.0
2007-05-03 20:23:00,99.08,99.08,99.07,99.08,329900000.0
2007-05-03 20:24:00,99.08,99.09,99.08,99.08,88600004.0
2007-05-03 20:25:00,99.08,99.09,99.08,99.09,114800000.0
2007-05-03 20:26:00,99.08,99.1,99.08,99.09,173300001.0
2007-05-03 20:27:00,99.09,99.1,99.08,99.09,222100000.0
2007-05-03 20:28:00,99.09,99.09,99.08,99.09,273099997.0
2007-05-03 20:29:00,99.09,99.1,99.07,99.09,416500000.0
2007-05-03 20:30:00,99.09,99.1,99.08,99.09,246000002.0
2007-05-03 20:31:00,99.09,99.1,99.08,99.1,157499997.0
2007-05-03 20:32:00,99.08,99.1,99.08,99.1,449799992.0
2007-05-03 20:33:00,99.1,99.12,99.09,99.11,222400000.0
2007-05-03 20:34:00,99.1,99.14,99.1,99.14,305199998.0
2007-05-03 20:35:00,99.14,99.14,99.11,99.13,519400005.0
2007-05-03 20:36:00,99.12,99.13,99.11,99.12,159899998.0
2007-05-03 20:37:00,99.12,99.13,99.11,99.13,127700000.0
2007-05-03 20:38:00,99.13,99.14,99.13,99.14,178900003.0
2007-05-03 20:39:00,99.15,99.15,99.14,99.14,60200000.0
2007-05-03 20:40:00,99.14,99.15,99.14,99.14,134100001.0
2007-05-03 20:41:00,99.15,99.17,99.14,99.16,453299999.0
2007-05-03 20:42:00,99.16,99.16,99.15,99.15,438499995.0
2007-05-03 20:43:00,99.095,99.15,99.076,99.111,123799998.0
2007-05-03 20:44:00,99.15,99.15,99.13,99.135,279100000.0
2007-05-03 20:45:00,99.14,99.14,99.13,99.14,366300006.0
2007-05-03 20:46:00,99.14,99.14,99.13,99.13,106000000.0
2007-05-03 20:47:00,99.15,99.16,99.15,99.16,188899996.0
2007-05-03 20:48:00,99.16,99.2,99.16,99.2,620800000.0
2007-05-03 20:49:00,99.2,99.2,99.17,99.19,421800000.0
2007-05-03 20:50:00,99.19,99.19,99.17,99.18,298300000.0
2007-05-03 20:51:00,99.18,99.2,99.18,99.2,108700000.0
2007-05-03 20:52:00,99.2,99.2,99.17,99.18,206699999.0
2007-05-03 20:53:00,99.18,99.22,99.18,99.2,724199994.0
2007-05-03 20:54:00,99.21,99.22,99.21,99.22,278100002.0
2007-05-03 20:55:00,99.22,99.24,99.22,99.22,331800005.0
2007-05-03 20:56:00,99.23,99.23,99.21,99.21,162199998.0
2007-05-03 20:57:00,99.21,99.21,99.21,99.21,23200000.0
2007-05-03 20:58:00,99.21,99.21,99.19,99.19,232300005.0
2007-05-03 20:59:00,99.21,99.21,99.19,99.2,349800001.0
2007-05-03 21:00:00,99.18,99.21,99.18,99.21,498599995.0
2007-05-03 21:01:00,99.21,99.21,99.17,99.18,366200006.0
2007-05-03 21:02:00,99.18,99.21,99.18,99.2,267799994.0
2007-05-03 21:03:00,99.21,99.21,99.2,99.2,18100000.0
2007-05-03 21:04:00,99.2,99.2,99.18,99.2,193700000.0
2007-05-03 21:05:00,99.2,99.21,99.2,99.21,223800002.0
2007-05-03 21:06:00,99.21,99.21,99.21,99.21,105300003.0
2007-05-03 21:07:00,99.2,99.21,99.195,99.21,86500001.0
2007-05-03 21:08:00,99.2,99.2,99.19,99.2,97000001.0
2007-05-03 21:09:00,99.2,99.2,99.19,99.2,34600000.0
2007-05-03 21:10:00,99.19,99.2,99.19,99.2,210300000.0
2007-05-03 21:11:00,99.187,99.201,99.135,99.159,251500000.0
2007-05-03 21:12:00,99.19,99.19,99.18,99.19,126100001.0
2007-05-03 21:13:00,99.19,99.2,99.18,99.2,144500001.0
2007-05-03 21:14:00,99.2,99.2,99.19,99.19,121000000.0
2007-05-03 21:15:00,99.2,99.2,99.2,99.2,8800000.0
2007-05-03 21:16:00,99.2,99.2,99.2,99.2,32700000.0
2007-05-03 21:17:00,99.2,99.2,99.19,99.19,117599999.0
2007-05-03 21:18:00,99.2,99.2,99.18,99.18,137900002.0
2007-05-03 21:19:00,99.19,99.2,99.18,99.2,285599994.0
2007-05-03 21:20:00,99.2,99.2,99.19,99.19,41800000.0
2007-05-03 21:21:00,99.2,99.21,99.19,99.21,151700000.0
2007-05-03 21:22:00,99.21,99.23,99.2,99.22,241800000.0
2007-05-03 21:23:00,99.225,99.23,99.21,99.23,150000000.0
2007-05-03 21:24:00,99.23,99.25,99.23,99.24,252200000.0
2007-05-03 21:25:00,99.25,99.25,99.21,99.23,125000000.0
2007-05-03 21:26:00,99.22,99.23,99.21,99.22,124200000.0
2007-05-03 21:27:00,99.22,99.22,99.22,99.22,12500000.0
2007-05-03 21:28:00,99.22,99.22,99.18,99.21,151700000.0
2007-05-03 21:29:00,99.21,99.25,99.2,99.24,254499998.0
2007-05-03 21:30:00,99.24,99.24,99.23,99.23,68499999.0
2007-05-03 21:31:00,99.24,99.25,99.24,99.24,35100000.0
2007-05-03 21:32:00,99.24,99.24,99.23,99.235,51800000.0
2007-05-03 21:33:00,99.24,99.24,99.24,99.24,38000000.0
2007-05-03 21:34:00,99.24,99.25,99.23,99.23,245200005.0
2007-05-03 21:35:00,99.23,99.25,99.23,99.24,80699999.0
2007-05-03 21:36:00,99.25,99.26,99.25,99.26,167499995.0
2007-05-03 21:37:00,99.26,99.26,99.23,99.245,74199999.0
2007-05-03 21:38:00,99.25,99.25,99.23,99.24,107299998.0
2007-05-03 21:39:00,99.24,99.26,99.235,99.24,189899998.0
2007-05-03 21:40:00,99.24,99.24,99.23,99.23,65100000.0
2007-05-03 21:41:00,99.23,99.24,99.22,99.22,172099997.0
2007-05-03 21:42:00,99.23,99.24,99.23,99.24,20600000.0
2007-05-03 21:43:00,99.24,99.24,99.22,99.22,65400000.0
2007-05-03 21:44:00,99.22,99.22,99.21,99.21,48200000.0
2007-05-03 21:45:00,99.21,99.23,99.2,99.22,124699998.0
2007-05-03 21:46:00,99.23,99.24,99.23,99.23,37500000.0
2007-05-03 21:47:00,99.23,99.24,99.225,99.235,49200000.0
2007-05-03 21:48:00,99.24,99.25,99.23,99.25,70600002.0
2007-05-03 21:49:00,99.25,99.25,99.23,99.235,216700000.0
2007-05-03 21:50:00,99.24,99.24,99.22,99.22,65400000.0
2007-05-03 21:51:00,99.22,99.22,99.21,99.22,138499998.0
2007-05-03 21:52:00,99.22,99.23,99.22,99.22,23100000.0
2007-05-03 21:53:00,99.22,99.24,99.22,99.23,120999997.0
2007-05-03 21:54:00,99.23,99.24,99.22,99.22,106900000.0
2007-05-03 21:55:00,99.22,99.23,99.21,99.22,133599999.0
2007-05-03 21:56:00,99.22,99.23,99.22,99.23,43600000.0
2007-05-03 21:57:00,99.23,99.23,99.21,99.22,198300000.0
2007-05-03 21:58:00,99.22,99.22,99.22,99.22,17500000.0
2007-05-03 21:59:00,99.22,99.23,99.215,99.22,54500000.0
2007-05-03 22:00:00,99.22,99.23,99.21,99.21,193599996.0
2007-05-03 22:01:00,99.21,99.22,99.21,99.22,59399999.0
2007-05-03 22:02:00,99.22,99.22,99.21,99.21,94300000.0
2007-05-03 22:03:00,99.17,99.206,99.153,99.173,149200001.0
2007-05-03 22:04:00,99.21,99.21,99.205,99.21,24600000.0
2007-05-03 22:05:00,99.2,99.22,99.2,99.22,202200001.0
2007-05-03 22:06:00,99.22,99.22,99.22,99.22,13400000.0
2007-05-03 22:07:00,99.22,99.22,99.21,99.21,127400001.0
2007-05-03 22:08:00,99.21,99.21,99.2,99.2,59800000.0
2007-05-03 22:09:00,99.2,99.2,99.18,99.2,16000000.0
2007-05-03 22:10:00,99.2,99.21,99.18,99.21,90600002.0
2007-05-03 22:11:00,99.21,99.21,99.19,99.2,219300005.0
2007-05-03 22:12:00,99.2,99.2,99.19,99.2,100700001.0
2007-05-03 22:13:00,99.2,99.2,99.17,99.19,311199998.0
2007-05-03 22:14:00,99.2,99.2,99.19,99.19,63600000.0
2007-05-03 22:15:00,99.19,99.2,99.16,99.2,140600001.0
2007-05-03 22:16:00,99.157,99.169,99.142,99.142,84000000.0
2007-05-03 22:17:00,99.19,99.2,99.17,99.2,133000001.0
2007-05-03 22:18:00,99.2,99.21,99.17,99.2,262200000.0
2007-05-03 22:19:00,99.2,99.2,99.2,99.2,49000000.0
2007-05-03 22:20:00,99.19,99.19,99.19,99.19,35600000.0
2007-05-03 22:21:00,99.158,99.163,99.105,99.144,450300002.0
2007-05-03 22:22:00,99.19,99.19,99.185,99.185,37400000.0
2007-05-03 22:23:00,99.18,99.19,99.18,99.19,66900001.0
2007-05-03 22:24:00,99.19,99.19,99.19,99.19,22200000.0
2007-05-03 22:25:00,99.19,99.22,99.19,99.19,29600000.0
2007-05-03 22:26:00,99.19,99.21,99.18,99.18,286399995.0
2007-05-03 22:27:00,99.19,99.21,99.19,99.19,135799998.0
2007-05-03 22:28:00,99.19,99.2,99.19,99.19,100399997.0
2007-05-03 22:29:00,99.2,99.2,99.2,99.2,27000000.0
2007-05-03 22:30:00,99.2,99.2,99.18,99.18,55199999.0
2007-05-03 22:31:00,99.195,99.2,99.19,99.2,34200000.0
2007-05-03 22:32:00,99.19,99.2,99.19,99.2,171200000.0
2007-05-03 22:33:00,99.19,99.2,99.19,99.19,189100000.0
2007-05-03 22:34:00,99.185,99.19,99.18,99.19,71699998.0
2007-05-03 22:35:00,99.19,99.19,99.19,99.19,4000000.0
2007-05-03 22:36:00,99.19,99.2,99.19,99.19,124000000.0
2007-05-03 22:37:00,99.19,99.2,99.17,99.2,34000000.0
2007-05-03 22:38:00,99.2,99.2,99.2,99.2,16800000.0
2007-05-03 22:39:00,99.195,99.195,99.17,99.17,434399993.0
2007-05-03 22:40:00,99.18,99.19,99.17,99.18,229300002.0
2007-05-03 22:41:00,99.2,99.21,99.19,99.21,90100000.0
2007-05-03 22:42:00,99.21,99.22,99.21,99.22,26100000.0
2007-05-03 22:43:00,99.21,99.21,99.2,99.2,185499998.0
2007-05-03 22:44:00,99.21,99.22,99.21,99.22,73400000.0
2007-05-03 22:45:00,99.145,99.196,99.138,99.19,47900001.0
2007-05-03 22:46:00,99.22,99.22,99.21,99.21,61200000.0
2007-05-03 22:47:00,99.22,99.22,99.2,99.21,189800001.0
2007-05-03 22:48:00,99.2,99.2,99.19,99.19,129699999.0
2007-05-03 22:49:00,99.2,99.21,99.18,99.2,121400000.0
2007-05-03 22:50:00,99.2,99.21,99.19,99.19,33000000.0
2007-05-03 22:51:00,99.185,99.19,99.18,99.18,283299999.0
2007-05-03 22:52:00,99.18,99.19,99.17,99.19,273999997.0
2007-05-03 22:53:00,99.19,99.21,99.19,99.21,187300001.0
2007-05-03 22:54:00,99.21,99.24,99.2,99.23,392900004.0
2007-05-03 22:55:00,99.23,99.24,99.23,99.23,91500000.0
2007-05-03 22:56:00,99.23,99.23,99.19,99.205,336200001.0
2007-05-03 22:57:00,99.17,99.2,99.17,99.19,216100004.0
2007-05-03 22:58:00,99.2,99.2,99.195,99.195,46899999.0
2007-05-03 22:59:00,99.2,99.21,99.18,99.2,109300000.0
2007-05-03 23:00:00,99.21,99.21,99.17,99.21,152099997.0
2007-05-03 23:01:00,99.21,99.23,99.2,99.2,86599999.0
2007-05-03 23:02:00,99.2,99.21,99.18,99.18,70799998.0
2007-05-03 23:03:00,99.18,99.19,99.18,99.19,34299999.0
2007-05-03 23:04:00,99.19,99.2,99.16,99.2,109000000.0
2007-05-03 23:05:00,99.2,99.2,99.17,99.18,85100000.0
2007-05-03 23:06:00,99.18,99.18,99.18,99.18,30199999.0
2007-05-03 23:07:00,99.18,99.19,99.18,99.19,25399999.0
2007-05-03 23:08:00,99.19,99.19,99.17,99.19,98900000.0
2007-05-03 23:09:00,99.18,99.2,99.17,99.18,108900000.0
2007-05-03 23:10:00,99.18,99.18,99.12,99.13,145999999.0
2007-05-03 23:11:00,99.1,99.12,99.1,99.12,40800000.0
2007-05-03 23:12:00,99.11,99.14,99.1,99.13,215399999.0
2007-05-03 23:13:00,99.11,99.14,99.11,99.13,126099999.0
2007-05-03 23:14:00,99.13,99.13,99.12,99.12,24700000.0
2007-05-03 23:15:00,99.11,99.14,99.11,99.14,171500003.0
2007-05-03 23:16:00,99.14,99.14,99.125,99.14,193699998.0
2007-05-03 23:17:00,99.13,99.17,99.12,99.15,163900001.0
2007-05-03 23:18:00,99.16,99.18,99.14,99.16,165700001.0
2007-05-03 23:19:00,99.15,99.16,99.14,99.16,96300001.0
2007-05-03 23:20:00,99.16,99.16,99.12,99.125,284499997.0
2007-05-03 23:21:00,99.13,99.13,99.09,99.1,91600000.0
2007-05-03 23:22:00,99.11,99.11,99.08,99.11,122899999.0
2007-05-03 23:23:00,99.11,99.11,99.105,99.105,16500000.0
2007-05-03 23:24:00,99.11,99.12,99.1,99.12,89700000.0
2007-05-03 23:25:00,99.11,99.11,99.1,99.1,61700000.0
2007-05-03 23:26:00,99.09,99.11,99.09,99.1,183999999.0
2007-05-03 23:27:00,99.1,99.11,99.1,99.1,141100000.0
2007-05-03 23:28:00,99.1,99.11,99.1,99.1,80700000.0
2007-05-03 23:29:00,99.11,99.11,99.11,99.11,15900000.0
2007-05-03 23:30:00,99.11,99.11,99.1,99.1,109000000.0
2007-05-03 23:31:00,99.1,99.11,99.07,99.11,289600003.0
2007-05-03 23:32:00,99.11,99.12,99.09,99.12,311400000.0
2007-05-03 23:33:00,99.11,99.12,99.1,99.11,105599999.0
2007-05-03 23:34:00,99.11,99.13,99.11,99.13,174599999.0
2007-05-03 23:35:00,99.13,99.14,99.12,99.14,75300000.0
2007-05-03 23:36:00,99.15,99.15,99.15,99.15,2400000.0
2007-05-03 23:37:00,99.16,99.16,99.13,99.13,41500000.0
2007-05-03 23:38:00,99.13,99.13,99.12,99.13,28800000.0
2007-05-03 23:39:00,99.14,99.14,99.13,99.13,39400000.0
2007-05-03 23:40:00,99.13,99.14,99.12,99.14,85400000.0
2007-05-03 23:41:00,99.14,99.14,99.14,99.14,6400000.0
2007-05-03 23:42:00,99.14,99.14,99.14,99.14,16800000.0
2007-05-03 23:43:00,99.14,99.14,99.14,99.14,20800000.0
2007-05-03 23:44:00,99.15,99.15,99.14,99.14,16800000.0
2007-05-03 23:45:00,99.14,99.14,99.14,99.14,12000000.0
2007-05-03 23:46:00,99.13,99.13,99.12,99.12,59800002.0
2007-05-03 23:47:00,99.12,99.12,99.11,99.115,223400001.0
2007-05-03 23:48:00,99.12,99.13,99.12,99.12,33200000.0
2007-05-03 23:49:00,99.12,99.13,99.12,99.13,27700000.0
2007-05-03 23:50:00,99.11,99.12,99.09,99.095,110900000.0
2007-05-03 23:51:00,99.095,99.12,99.095,99.11,41100000.0
2007-05-03 23:52:00,99.11,99.12,99.09,99.09,202400002.0
2007-05-03 23:53:00,99.09,99.1,99.09,99.1,281100004.0
2007-05-03 23:54:00,99.12,99.12,99.11,99.11,36600000.0
2007-05-03 23:55:00,99.13,99.14,99.11,99.13,145100000.0
2007-05-03 23:56:00,99.13,99.15,99.11,99.11,202500000.0
2007-05-03 23:57:00,99.12,99.14,99.12,99.14,47700000.0
2007-05-03 23:58:00,99.14,99.15,99.13,99.13,111200001.0
2007-05-03 23:59:00,99.13,99.13,99.125,99.13,24100000.0
2007-05-04 00:00:00,99.13,99.13,99.13,99.13,28500000.0
2007-05-04 00:01:00,99.106,99.117,99.093,99.098,47100000.0
2007-05-04 00:02:00,99.13,99.13,99.13,99.13,8000000.0
2007-05-04 00:03:00,99.105,99.114,99.095,99.114,56000000.0
2007-05-04 00:04:00,99.13,99.15,99.13,99.13,100500000.0
2007-05-04 00:05:00,99.14,99.15,99.14,99.15,58900000.0
2007-05-04 00:06:00,99.16,99.16,99.15,99.15,13300000.0
2007-05-04 00:07:00,99.15,99.16,99.14,99.16,58800000.0
2007-05-04 00:08:00,99.15,99.16,99.14,99.14,65499999.0
2007-05-04 00:09:00,99.101,99.106,99.078,99.106,193600000.0
2007-05-04 00:10:00,99.14,99.14,99.135,99.14,60200000.0
2007-05-04 00:11:00,99.14,99.14,99.14,99.14,35800000.0
2007-05-04 00:12:00,99.14,99.14,99.14,99.14,19900000.0
2007-05-04 00:13:00,99.14,99.15,99.14,99.14,73000001.0
2007-05-04 00:14:00,99.102,99.133,99.081,99.133,221199998.0
2007-05-04 00:15:00,99.14,99.14,99.14,99.14,64200000.0
2007-05-04 00:16:00,99.097,99.128,99.085,99.097,452399996.0
2007-05-04 00:17:00,99.14,99.14,99.13,99.13,70000000.0
2007-05-04 00:18:00,99.13,99.14,99.11,99.12,114900000.0
2007-05-04 00:19:00,99.12,99.13,99.12,99.12,117000000.0
2007-05-04 00:20:00,99.12,99.12,99.11,99.12,44700001.0
2007-05-04 00:21:00,99.12,99.13,99.1,99.13,128200002.0
2007-05-04 00:22:00,99.118,99.127,99.062,99.065,16000000.0
2007-05-04 00:23:00,99.13,99.13,99.13,99.13,48800000.0
2007-05-04 00:24:00,99.13,99.14,99.13,99.13,84500000.0
2007-05-04 00:25:00,99.12,99.12,99.12,99.12,18200000.0
2007-05-04 00:26:00,99.13,99.13,99.12,99.12,109100000.0
2007-05-04 00:27:00,99.12,99.12,99.12,99.12,24800000.0
2007-05-04 00:28:00,99.12,99.12,99.11,99.11,104500000.0
2007-05-04 00:29:00,99.11,99.11,99.11,99.11,9500000.0
2007-05-04 00:30:00,99.11,99.11,99.11,99.11,97200000.0
2007-05-04 00:31:00,99.11,99.11,99.11,99.11,13600000.0
2007-05-04 00:32:00,99.085,99.107,99.085,99.088,13600000.0
2007-05-04 00:33:00,99.083,99.104,99.075,99.086,46400000.0
2007-05-04 00:34:00,99.1,99.11,99.09,99.09,109700001.0
2007-05-04 00:35:00,99.1,99.1,99.08,99.08,210300000.0
2007-05-04 00:36:00,99.09,99.09,99.08,99.08,46300000.0
2007-05-04 00:37:00,99.09,99.1,99.08,99.1,78300000.0
2007-05-04 00:38:00,99.1,99.12,99.1,99.12,84900001.0
2007-05-04 00:39:00,99.12,99.14,99.12,99.12,72500000.0
2007-05-04 00:40:00,99.12,99.12,99.12,99.12,100100000.0
2007-05-04 00:41:00,99.13,99.14,99.13,99.13,51300000.0
2007-05-04 00:42:00,99.1,99.107,99.087,99.103,139100000.0
2007-05-04 00:43:00,99.13,99.13,99.11,99.11,77200000.0
2007-05-04 00:44:00,99.048,99.108,99.038,99.068,275400001.0
2007-05-04 00:45:00,99.12,99.12,99.11,99.11,31700000.0
2007-05-04 00:46:00,99.11,99.13,99.1,99.1,46100000.0
2007-05-04 00:47:00,99.09,99.1,99.09,99.09,50500000.0
2007-05-04 00:48:00,99.1,99.1,99.09,99.09,15900000.0
2007-05-04 00:49:00,99.09,99.1,99.08,99.08,102700003.0
2007-05-04 00:50:00,99.09,99.09,99.09,99.09,9600000.0
2007-05-04 00:51:00,99.091,99.091,99.052,99.052,268000000.0
2007-05-04 00:52:00,99.09,99.09,99.08,99.08,9600000.0
2007-05-04 00:53:00,99.09,99.09,99.09,99.09,9600000.0
2007-05-04 00:54:00,99.075,99.1,99.075,99.1,9300000.0
2007-05-04 00:55:00,99.033,99.066,99.014,99.066,319500004.0
2007-05-04 00:56:00,99.052,99.057,99.04,99.044,706900007.0
2007-05-04 00:57:00,99.09,99.09,99.09,99.09,57300000.0
2007-05-04 00:58:00,99.053,99.077,99.012,99.024,587100006.0
2007-05-04 00:59:00,99.09,99.09,99.09,99.09,57600000.0
2007-05-04 01:00:00,99.09,99.1,99.09,99.1,44000000.0
2007-05-04 01:01:00,99.09,99.09,99.08,99.08,233500001.0
2007-05-04 01:02:00,99.09,99.09,99.09,99.09,22400000.0
2007-05-04 01:03:00,99.085,99.085,99.085,99.085,17000000.0
2007-05-04 01:04:00,99.09,99.1,99.09,99.1,66200000.0
2007-05-04 01:05:00,99.1,99.1,99.09,99.09,49100000.0
2007-05-04 01:06:00,99.09,99.09,99.09,99.09,11200000.0
2007-05-04 01:07:00,99.045,99.061,99.038,99.052,216200000.0
2007-05-04 01:08:00,99.049,99.067,99.039,99.052,198000001.0
2007-05-04 01:09:00,99.09,99.09,99.09,99.09,12500000.0
2007-05-04 01:10:00,99.09,99.1,99.09,99.1,21000000.0
2007-05-04 01:11:00,99.11,99.11,99.11,99.11,45000000.0
2007-05-04 01:12:00,99.042,99.096,99.042,99.078,82800004.0
2007-05-04 01:13:00,99.1,99.11,99.085,99.085,60699999.0
2007-05-04 01:14:00,99.09,99.09,99.09,99.09,14800000.0
2007-05-04 01:15:00,99.11,99.11,99.11,99.11,44400000.0
2007-05-04 01:16:00,99.11,99.11,99.11,99.11,11400000.0
2007-05-04 01:17:00,99.12,99.13,99.11,99.12,139800000.0
2007-05-04 01:18:00,99.12,99.12,99.11,99.11,33200000.0
2007-05-04 01:19:00,99.11,99.11,99.09,99.09,235800002.0
2007-05-04 01:20:00,99.11,99.11,99.11,99.11,20800000.0
2007-05-04 01:21:00,99.11,99.11,99.08,99.08,177500003.0
2007-05-04 01:22:00,99.1,99.11,99.095,99.1,100400001.0
2007-05-04 01:23:00,99.12,99.12,99.11,99.11,78000000.0
2007-05-04 01:24:00,99.11,99.11,99.11,99.11,4800000.0
2007-05-04 01:25:00,99.11,99.11,99.11,99.11,21800000.0
2007-05-04 01:26:00,99.12,99.12,99.11,99.12,29200000.0
2007-05-04 01:27:00,99.11,99.11,99.11,99.11,16000000.0
2007-05-04 01:28:00,99.11,99.11,99.09,99.11,265099997.0
2007-05-04 01:29:00,99.11,99.11,99.09,99.09,47400000.0
2007-05-04 01:30:00,99.1,99.11,99.08,99.095,66999999.0
2007-05-04 01:31:00,99.09,99.09,99.075,99.075,99400000.0
2007-05-04 01:32:00,99.08,99.08,99.055,99.055,81800000.0
2007-05-04 01:33:00,99.055,99.08,99.04,99.07,179199999.0
2007-05-04 01:34:00,99.07,99.09,99.07,99.09,141400000.0
2007-05-04 01:35:00,99.09,99.09,99.09,99.09,40200000.0
2007-05-04 01:36:00,99.09,99.09,99.07,99.075,109299999.0
2007-05-04 01:37:00,99.075,99.08,99.06,99.08,140300000.0
2007-05-04 01:38:00,99.08,99.1,99.08,99.09,60900001.0
2007-05-04 01:39:00,99.1,99.1,99.08,99.1,283599999.0
2007-05-04 01:40:00,99.1,99.11,99.1,99.1,347300005.0
2007-05-04 01:41:00,99.11,99.12,99.11,99.11,349800005.0
2007-05-04 01:42:00,99.11,99.11,99.11,99.11,31100001.0
2007-05-04 01:43:00,99.1,99.11,99.095,99.095,47800000.0
2007-05-04 01:44:00,99.1,99.11,99.1,99.11,25600000.0
2007-05-04 01:45:00,99.1,99.1,99.1,99.1,16000000.0
2007-05-04 01:46:00,99.1,99.12,99.09,99.12,143400001.0
2007-05-04 01:47:00,99.12,99.12,99.1,99.12,328999996.0
2007-05-04 01:48:00,99.12,99.12,99.1,99.11,204999998.0
2007-05-04 01:49:00,99.11,99.12,99.105,99.12,130500002.0
2007-05-04 01:50:00,99.12,99.12,99.12,99.12,108700001.0
2007-05-04 01:51:00,99.12,99.12,99.12,99.12,114800001.0
2007-05-04 01:52:00,99.12,99.12,99.09,99.1,211599998.0
2007-05-04 01:53:00,99.11,99.11,99.11,99.11,24800000.0
2007-05-04 01:54:00,99.052,99.099,99.03,99.03,258400000.0
2007-05-04 01:55:00,99.11,99.11,99.11,99.11,83800000.0
2007-05-04 01:56:00,99.11,99.11,99.09,99.1,256400003.0
2007-05-04 01:57:00,99.095,99.1,99.08,99.09,192700001.0
2007-05-04 01:58:00,99.1,99.11,99.09,99.11,57300001.0
2007-05-04 01:59:00,99.11,99.11,99.1,99.11,125100001.0
2007-05-04 02:00:00,99.11,99.11,99.08,99.1,226900000.0
2007-05-04 02:01:00,99.1,99.11,99.1,99.11,121100000.0
2007-05-04 02:02:00,99.11,99.15,99.11,99.11,403099996.0
2007-05-04 02:03:00,99.12,99.12,99.11,99.12,85299999.0
2007-05-04 02:04:00,99.13,99.13,99.12,99.13,188400000.0
2007-05-04 02:05:00,99.13,99.14,99.11,99.13,216900001.0
2007-05-04 02:06:00,99.14,99.14,99.14,99.14,4800000.0
2007-05-04 02:07:00,99.14,99.14,99.12,99.13,152700001.0
2007-05-04 02:08:00,99.13,99.15,99.13,99.14,64700000.0
2007-05-04 02:09:00,99.14,99.14,99.12,99.13,42300000.0
2007-05-04 02:10:00,99.13,99.14,99.12,99.13,196099996.0
2007-05-04 02:11:00,99.13,99.13,99.11,99.11,124199997.0
2007-05-04 02:12:00,99.115,99.13,99.115,99.13,113500000.0
2007-05-04 02:13:00,99.13,99.14,99.12,99.13,178900004.0
2007-05-04 02:14:00,99.13,99.13,99.11,99.12,34900000.0
2007-05-04 02:15:00,99.12,99.12,99.1,99.115,156899999.0
2007-05-04 02:16:00,99.11,99.12,99.11,99.12,52000000.0
2007-05-04 02:17:00,99.13,99.13,99.105,99.105,42600000.0
2007-05-04 02:18:00,99.11,99.11,99.11,99.11,20200000.0
2007-05-04 02:19:00,99.11,99.11,99.1,99.11,108400000.0
2007-05-04 02:20:00,99.11,99.11,99.11,99.11,16000000.0
2007-05-04 02:21:00,99.11,99.11,99.11,99.11,8800000.0
2007-05-04 02:22:00,99.12,99.12,99.12,99.12,10400000.0
2007-05-04 02:23:00,99.072,99.072,99.044,99.06,233900001.0
2007-05-04 02:24:00,99.11,99.11,99.11,99.11,13600000.0
2007-05-04 02:25:00,99.11,99.11,99.11,99.11,12000000.0
2007-05-04 02:26:00,99.11,99.11,99.11,99.11,10400000.0
2007-05-04 02:27:00,99.12,99.12,99.11,99.11,12000000.0
2007-05-04 02:28:00,99.11,99.11,99.1,99.1,47800000.0
2007-05-04 02:29:00,99.11,99.11,99.1,99.1,83999999.0
2007-05-04 02:30:00,99.09,99.11,99.08,99.1,160299998.0
2007-05-04 02:31:00,99.11,99.11,99.085,99.09,140999998.0
2007-05-04 02:32:00,99.1,99.1,99.065,99.07,335600001.0
2007-05-04 02:33:00,99.07,99.08,99.07,99.08,75999999.0
2007-05-04 02:34:00,99.07,99.08,99.06,99.06,131600001.0
2007-05-04 02:35:00,99.06,99.06,99.055,99.055,55199999.0
2007-05-04 02:36:00,99.06,99.06,99.06,99.06,122599999.0
2007-05-04 02:37:00,99.06,99.06,99.04,99.04,84000000.0
2007-05-04 02:38:00,99.03,99.03,99.0,99.01,525199995.0
2007-05-04 02:39:00,98.995,99.01,98.98,99.01,254199999.0
2007-05-04 02:40:00,99.01,99.02,99.01,99.015,57299999.0
2007-05-04 02:41:00,99.0,99.02,99.0,99.01,207000002.0
2007-05-04 02:42:00,99.01,99.01,98.96,98.99,646800008.0
2007-05-04 02:43:00,98.99,99.02,98.99,99.02,290700001.0
2007-05-04 02:44:00,99.01,99.05,99.01,99.04,203200000.0
2007-05-04 02:45:00,99.04,99.04,98.99,98.99,389200005.0
2007-05-04 02:46:00,98.99,99.0,98.97,99.0,307300001.0
2007-05-04 02:47:00,99.01,99.01,98.97,98.98,300100001.0
2007-05-04 02:48:00,98.98,99.0,98.96,99.0,379799993.0
2007-05-04 02:49:00,98.99,98.99,98.95,98.97,395800005.0
2007-05-04 02:50:00,98.97,98.99,98.97,98.99,187399999.0
2007-05-04 02:51:00,98.985,99.0,98.985,98.99,105399998.0
2007-05-04 02:52:00,98.995,99.03,98.995,99.03,354499995.0
2007-05-04 02:53:00,99.03,99.03,99.0,99.01,324399997.0
2007-05-04 02:54:00,99.01,99.01,98.99,98.99,289599994.0
2007-05-04 02:55:00,98.99,99.0,98.98,98.99,173800000.0
2007-05-04 02:56:00,98.99,98.99,98.98,98.99,18400000.0
2007-05-04 02:57:00,98.99,98.99,98.985,98.985,69100000.0
2007-05-04 02:58:00,98.99,98.99,98.98,98.99,33000000.0
2007-05-04 02:59:00,98.98,98.99,98.975,98.975,104100000.0
2007-05-04 03:00:00,98.98,98.98,98.97,98.98,75700003.0
2007-05-04 03:01:00,98.97,98.97,98.97,98.97,64599998.0
2007-05-04 03:02:00,98.97,98.97,98.97,98.97,77099997.0
2007-05-04 03:03:00,98.98,98.99,98.97,98.98,265799998.0
2007-05-04 03:04:00,98.98,98.99,98.98,98.98,55800002.0
2007-05-04 03:05:00,98.99,98.99,98.98,98.98,25500001.0
2007-05-04 03:06:00,98.98,98.98,98.96,98.97,475700001.0
2007-05-04 03:07:00,98.97,98.98,98.96,98.97,337400002.0
2007-05-04 03:08:00,98.97,98.98,98.97,98.97,195300000.0
2007-05-04 03:09:00,98.97,98.98,98.96,98.97,198999996.0
2007-05-04 03:10:00,98.97,98.98,98.97,98.98,64200000.0
2007-05-04 03:11:00,98.98,98.98,98.97,98.97,107000001.0
2007-05-04 03:12:00,98.97,98.97,98.86,98.87,377099999.0
2007-05-04 03:13:00,98.87,98.9,98.87,98.87,422399997.0
2007-05-04 03:14:00,98.87,98.88,98.86,98.87,523600005.0
2007-05-04 03:15:00,98.87,98.88,98.86,98.88,454099995.0
2007-05-04 03:16:00,98.88,98.91,98.88,98.91,210500002.0
2007-05-04 03:17:00,98.91,98.92,98.91,98.91,214699999.0
2007-05-04 03:18:00,98.91,98.93,98.9,98.92,296200001.0
2007-05-04 03:19:00,98.92,98.92,98.895,98.92,407399999.0
2007-05-04 03:20:00,98.915,98.96,98.915,98.94,581200001.0
2007-05-04 03:21:00,98.92,98.95,98.91,98.95,343599995.0
2007-05-04 03:22:00,98.95,98.98,98.95,98.98,116500002.0
2007-05-04 03:23:00,98.98,98.99,98.97,98.98,353600000.0
2007-05-04 03:24:00,98.98,98.99,98.97,98.99,202399998.0
2007-05-04 03:25:00,98.98,98.99,98.97,98.99,63800000.0
2007-05-04 03:26:00,98.97,98.97,98.97,98.97,19100000.0
2007-05-04 03:27:00,98.98,98.98,98.97,98.98,36600000.0
2007-05-04 03:28:00,98.98,98.98,98.97,98.97,28600000.0
2007-05-04 03:29:00,98.97,98.97,98.89,98.94,48400000.0
2007-05-04 03:30:00,98.8,98.8,98.62,98.71,500700000.0
2007-05-04 03:31:00,98.71,98.74,98.68,98.71,422300000.0
2007-05-04 03:32:00,98.71,98.74,98.71,98.71,479400000.0
2007-05-04 03:33:00,98.73,98.73,98.63,98.655,563800005.0
2007-05-04 03:34:00,98.67,98.69,98.65,98.665,494300004.0
2007-05-04 03:35:00,98.67,98.67,98.56,98.61,670699999.0
2007-05-04 03:36:00,98.61,98.65,98.605,98.605,429300000.0
2007-05-04 03:37:00,98.595,98.63,98.56,98.63,541399995.0
2007-05-04 03:38:00,98.63,98.68,98.63,98.68,632500001.0
2007-05-04 03:39:00,98.68,98.69,98.65,98.68,754200003.0
2007-05-04 03:40:00,98.65,98.69,98.64,98.65,234800000.0
2007-05-04 03:41:00,98.65,98.65,98.61,98.62,396500001.0
2007-05-04 03:42:00,98.63,98.63,98.58,98.59,415700004.0
2007-05-04 03:43:00,98.59,98.61,98.59,98.59,484600006.0
2007-05-04 03:44:00,98.6,98.61,98.57,98.57,423399999.0
2007-05-04 03:45:00,98.59,98.63,98.59,98.62,312600000.0
2007-05-04 03:46:00,98.61,98.67,98.61,98.65,465700007.0
2007-05-04 03:47:00,98.65,98.67,98.62,98.62,606400002.0
2007-05-04 03:48:00,98.63,98.69,98.62,98.67,584200004.0
2007-05-04 03:49:00,98.68,98.69,98.67,98.67,310499999.0
2007-05-04 03:50:00,98.67,98.68,98.65,98.67,210299998.0
2007-05-04 03:51:00,98.68,98.69,98.66,98.68,206200000.0
2007-05-04 03:52:00,98.68,98.69,98.68,98.68,261100000.0
2007-05-04 03:53:00,98.68,98.69,98.68,98.68,462399996.0
2007-05-04 03:54:00,98.69,98.69,98.66,98.665,409199997.0
2007-05-04 03:55:00,98.67,98.69,98.665,98.69,226300004.0
2007-05-04 03:56:00,98.68,98.69,98.67,98.68,314299999.0
2007-05-04 03:57:00,98.68,98.7,98.66,98.665,271500001.0
2007-05-04 03:58:00,98.67,98.68,98.65,98.65,428500003.0
2007-05-04 03:59:00,98.65,98.66,98.64,98.65,267900000.0
2007-05-04 04:00:00,98.65,98.65,98.62,98.62,374400000.0
2007-05-04 04:01:00,98.62,98.64,98.62,98.63,474600003.0
2007-05-04 04:02:00,98.63,98.63,98.6,98.62,480699997.0
2007-05-04 04:03:00,98.62,98.63,98.6,98.62,276500003.0
2007-05-04 04:04:00,98.62,98.63,98.61,98.62,253400001.0
2007-05-04 04:05:00,98.62,98.62,98.61,98.61,65600000.0
2007-05-04 04:06:00,98.61,98.61,98.565,98.57,577099999.0
2007-05-04 04:07:00,98.57,98.59,98.57,98.59,408000003.0
2007-05-04 04:08:00,98.59,98.59,98.56,98.565,174199998.0
2007-05-04 04:09:00,98.57,98.58,98.55,98.56,583100001.0
2007-05-04 04:10:00,98.56,98.58,98.55,98.58,249599999.0
2007-05-04 04:11:00,98.575,98.58,98.57,98.57,161300001.0
2007-05-04 04:12:00,98.565,98.57,98.48,98.52,984500000.0
2007-05-04 04:13:00,98.52,98.56,98.51,98.52,1262200006.0
2007-05-04 04:14:00,98.51,98.53,98.5,98.53,742899995.0
2007-05-04 04:15:00,98.535,98.56,98.52,98.52,282400000.0
2007-05-04 04:16:00,98.52,98.55,98.52,98.535,678499996.0
2007-05-04 04:17:00,98.535,98.55,98.52,98.53,406500007.0
2007-05-04 04:18:00,98.54,98.54,98.53,98.54,64800000.0
2007-05-04 04:19:00,98.54,98.56,98.53,98.545,264099997.0
2007-05-04 04:20:00,98.54,98.54,98.51,98.51,369599996.0
2007-05-04 04:21:00,98.51,98.52,98.5,98.51,375399992.0
2007-05-04 04:22:00,98.52,98.52,98.5,98.51,139300001.0
2007-05-04 04:23:00,98.505,98.51,98.485,98.5,163100002.0
2007-05-04 04:24:00,98.495,98.5,98.42,98.45,848099996.0
2007-05-04 04:25:00,98.44,98.46,98.43,98.46,1144099997.0
2007-05-04 04:26:00,98.45,98.46,98.44,98.455,691699995.0
2007-05-04 04:27:00,98.46,98.49,98.46,98.49,753100004.0
2007-05-04 04:28:00,98.49,98.5,98.48,98.48,411699996.0
2007-05-04 04:29:00,98.48,98.5,98.47,98.5,423800002.0
2007-05-04 04:30:00,98.5,98.5,98.43,98.43,573400014.0
2007-05-04 04:31:00,98.43,98.45,98.39,98.42,921200000.0
2007-05-04 04:32:00,98.42,98.43,98.38,98.39,859000009.0
2007-05-04 04:33:00,98.39,98.4,98.36,98.36,661099990.0
2007-05-04 04:34:00,98.37,98.4,98.36,98.38,285499999.0
2007-05-04 04:35:00,98.38,98.4,98.37,98.39,272799999.0
2007-05-04 04:36:00,98.4,98.41,98.38,98.41,493200009.0
2007-05-04 04:37:00,98.4,98.4,98.36,98.36,626399998.0
2007-05-04 04:38:00,98.36,98.38,98.34,98.36,287100004.0
2007-05-04 04:39:00,98.36,98.39,98.35,98.39,292000000.0
2007-05-04 04:40:00,98.38,98.44,98.38,98.44,573999998.0
2007-05-04 04:41:00,98.44,98.44,98.4,98.41,469299993.0
2007-05-04 04:42:00,98.42,98.42,98.37,98.4,428499999.0
2007-05-04 04:43:00,98.39,98.4,98.39,98.4,115899999.0
2007-05-04 04:44:00,98.41,98.41,98.38,98.4,452300003.0
2007-05-04 04:45:00,98.4,98.43,98.39,98.42,395500006.0
2007-05-04 04:46:00,98.43,98.44,98.38,98.41,570499999.0
2007-05-04 04:47:00,98.41,98.43,98.4,98.43,372700000.0
2007-05-04 04:48:00,98.43,98.45,98.4,98.43,453000005.0
2007-05-04 04:49:00,98.43,98.45,98.41,98.42,527500003.0
2007-05-04 04:50:00,98.43,98.43,98.39,98.41,692599988.0
2007-05-04 04:51:00,98.42,98.46,98.42,98.45,492299997.0
2007-05-04 04:52:00,98.46,98.49,98.46,98.47,538199999.0
2007-05-04 04:53:00,98.48,98.51,98.47,98.5,720199999.0
2007-05-04 04:54:00,98.51,98.51,98.48,98.5,445000001.0
2007-05-04 04:55:00,98.5,98.5,98.48,98.48,427200001.0
2007-05-04 04:56:00,98.49,98.51,98.49,98.51,270400001.0
2007-05-04 04:57:00,98.51,98.51,98.5,98.51,41600000.0
2007-05-04 04:58:00,98.51,98.52,98.49,98.51,216499997.0
2007-05-04 04:59:00,98.51,98.52,98.5,98.51,307700004.0
2007-05-04 05:00:00,98.5,98.51,98.49,98.49,146899997.0
2007-05-04 05:01:00,98.49,98.51,98.47,98.5,465299997.0
2007-05-04 05:02:00,98.49,98.5,98.485,98.5,31400000.0
2007-05-04 05:03:00,98.51,98.52,98.5,98.52,212999998.0
2007-05-04 05:04:00,98.51,98.54,98.51,98.54,319400001.0
2007-05-04 05:05:00,98.54,98.56,98.54,98.54,300099995.0
2007-05-04 05:06:00,98.55,98.59,98.55,98.58,513300001.0
2007-05-04 05:07:00,98.58,98.6,98.58,98.59,410600001.0
2007-05-04 05:08:00,98.59,98.61,98.57,98.6,462400000.0
2007-05-04 05:09:00,98.59,98.61,98.59,98.59,573300009.0
2007-05-04 05:10:00,98.59,98.62,98.59,98.62,658299989.0
2007-05-04 05:11:00,98.62,98.65,98.61,98.64,405800003.0
2007-05-04 05:12:00,98.65,98.67,98.63,98.65,461699999.0
2007-05-04 05:13:00,98.65,98.66,98.62,98.64,425299998.0
2007-05-04 05:14:00,98.64,98.65,98.61,98.61,372000001.0
2007-05-04 05:15:00,98.61,98.62,98.61,98.62,110900001.0
2007-05-04 05:16:00,98.61,98.62,98.6,98.62,140800001.0
2007-05-04 05:17:00,98.61,98.61,98.58,98.585,444499997.0
2007-05-04 05:18:00,98.6,98.6,98.59,98.6,65299999.0
2007-05-04 05:19:00,98.6,98.61,98.58,98.58,155399999.0
2007-05-04 05:20:00,98.57,98.57,98.51,98.51,215300000.0
2007-05-04 05:21:00,98.51,98.54,98.5,98.54,397600007.0
2007-05-04 05:22:00,98.54,98.54,98.51,98.53,315400001.0
2007-05-04 05:23:00,98.53,98.54,98.51,98.53,586700012.0
2007-05-04 05:24:00,98.53,98.53,98.51,98.52,894499996.0
2007-05-04 05:25:00,98.52,98.53,98.51,98.53,567900002.0
2007-05-04 05:26:00,98.52,98.53,98.52,98.53,75599998.0
2007-05-04 05:27:00,98.53,98.54,98.51,98.53,289500008.0
2007-05-04 05:28:00,98.54,98.54,98.515,98.53,664400008.0
2007-05-04 05:29:00,98.53,98.53,98.52,98.53,149099999.0
2007-05-04 05:30:00,98.53,98.53,98.52,98.52,33499999.0
2007-05-04 05:31:00,98.53,98.53,98.53,98.53,45499999.0
2007-05-04 05:32:00,98.53,98.53,98.525,98.525,119799996.0
2007-05-04 05:33:00,98.54,98.54,98.5,98.5,262900006.0
2007-05-04 05:34:00,98.5,98.5,98.48,98.48,425800002.0
2007-05-04 05:35:00,98.49,98.49,98.45,98.455,273599999.0
2007-05-04 05:36:00,98.44,98.47,98.44,98.47,235400000.0
2007-05-04 05:37:00,98.47,98.47,98.44,98.45,239199998.0
2007-05-04 05:38:00,98.45,98.47,98.45,98.47,194500002.0
2007-05-04 05:39:00,98.47,98.49,98.45,98.47,251900000.0
2007-05-04 05:40:00,98.48,98.49,98.47,98.49,119800002.0
2007-05-04 05:41:00,98.49,98.5,98.48,98.48,149600004.0
2007-05-04 05:42:00,98.49,98.52,98.48,98.51,233700001.0
2007-05-04 05:43:00,98.52,98.54,98.51,98.52,452599998.0
2007-05-04 05:44:00,98.52,98.55,98.52,98.54,374500001.0
2007-05-04 05:45:00,98.54,98.54,98.53,98.53,93499999.0
2007-05-04 05:46:00,98.53,98.54,98.53,98.54,112100000.0
2007-05-04 05:47:00,98.54,98.54,98.54,98.54,377400000.0
2007-05-04 05:48:00,98.55,98.57,98.55,98.57,118200000.0
2007-05-04 05:49:00,98.56,98.57,98.56,98.57,23400000.0
2007-05-04 05:50:00,98.57,98.57,98.55,98.56,172700000.0
2007-05-04 05:51:00,98.56,98.56,98.54,98.54,57000000.0
2007-05-04 05:52:00,98.54,98.54,98.53,98.54,42099999.0
2007-05-04 05:53:00,98.54,98.54,98.53,98.53,48000000.0
2007-05-04 05:54:00,98.53,98.54,98.53,98.54,180900001.0
2007-05-04 05:55:00,98.54,98.55,98.53,98.54,127300000.0
2007-05-04 05:56:00,98.54,98.54,98.54,98.54,22800000.0
2007-05-04 05:57:00,98.54,98.55,98.54,98.55,54700001.0
2007-05-04 05:58:00,98.55,98.55,98.54,98.54,45699999.0
2007-05-04 05:59:00,98.54,98.54,98.52,98.52,112900001.0
2007-05-04 06:00:00,98.53,98.55,98.525,98.55,100200001.0
2007-05-04 06:01:00,98.55,98.55,98.53,98.54,97200000.0
2007-05-04 06:02:00,98.54,98.55,98.53,98.545,138100004.0
2007-05-04 06:03:00,98.55,98.55,98.535,98.54,235200002.0
2007-05-04 06:04:00,98.54,98.54,98.54,98.54,16300000.0
2007-05-04 06:05:00,98.54,98.54,98.54,98.54,36200000.0
2007-05-04 06:06:00,98.497,98.525,98.482,98.507,151000000.0
2007-05-04 06:07:00,98.54,98.54,98.53,98.53,13600000.0
2007-05-04 06:08:00,98.53,98.54,98.53,98.53,156700000.0
2007-05-04 06:09:00,98.53,98.53,98.525,98.525,22800000.0
2007-05-04 06:10:00,98.53,98.54,98.53,98.53,84800000.0
2007-05-04 06:11:00,98.53,98.53,98.52,98.53,117299999.0
2007-05-04 06:12:00,98.53,98.54,98.53,98.53,79400000.0
2007-05-04 06:13:00,98.53,98.535,98.52,98.52,268900000.0
2007-05-04 06:14:00,98.53,98.54,98.53,98.54,106800000.0
2007-05-04 06:15:00,98.53,98.54,98.51,98.52,186500000.0
2007-05-04 06:16:00,98.52,98.53,98.52,98.53,62600000.0
2007-05-04 06:17:00,98.53,98.54,98.52,98.53,149199999.0
2007-05-04 06:18:00,98.53,98.53,98.52,98.52,36000000.0
2007-05-04 06:19:00,98.52,98.52,98.51,98.52,114100000.0
2007-05-04 06:20:00,98.52,98.52,98.52,98.52,22800000.0
2007-05-04 06:21:00,98.52,98.52,98.51,98.515,62200000.0
2007-05-04 06:22:00,98.52,98.52,98.51,98.51,39399998.0
2007-05-04 06:23:00,98.51,98.52,98.505,98.52,47800000.0
2007-05-04 06:24:00,98.52,98.54,98.51,98.52,132299999.0
2007-05-04 06:25:00,98.52,98.52,98.51,98.51,39000000.0
2007-05-04 06:26:00,98.51,98.51,98.51,98.51,29700001.0
2007-05-04 06:27:00,98.51,98.52,98.51,98.52,260399998.0
2007-05-04 06:28:00,98.51,98.52,98.51,98.51,204500000.0
2007-05-04 06:29:00,98.52,98.52,98.5,98.52,114299999.0
2007-05-04 06:30:00,98.52,98.52,98.51,98.51,137300001.0
2007-05-04 06:31:00,98.445,98.481,98.445,98.481,65700000.0
2007-05-04 06:32:00,98.51,98.51,98.51,98.51,36200000.0
2007-05-04 06:33:00,98.484,98.484,98.45,98.45,161400000.0
2007-05-04 06:34:00,98.452,98.475,98.44,98.44,24700000.0
2007-05-04 06:35:00,98.46,98.485,98.448,98.448,146100000.0
2007-05-04 06:36:00,98.5,98.51,98.48,98.49,264300001.0
2007-05-04 06:37:00,98.5,98.5,98.47,98.47,229800002.0
2007-05-04 06:38:00,98.485,98.49,98.48,98.48,86600000.0
2007-05-04 06:39:00,98.49,98.49,98.48,98.49,30600000.0
2007-05-04 06:40:00,98.49,98.49,98.48,98.48,159600000.0
2007-05-04 06:41:00,98.48,98.48,98.46,98.47,124800000.0
2007-05-04 06:42:00,98.47,98.47,98.445,98.45,186000000.0
2007-05-04 06:43:00,98.45,98.46,98.445,98.45,175200000.0
2007-05-04 06:44:00,98.45,98.45,98.45,98.45,25800000.0
2007-05-04 06:45:00,98.45,98.46,98.45,98.45,71100001.0
2007-05-04 06:46:00,98.45,98.46,98.45,98.45,145899999.0
2007-05-04 06:47:00,98.46,98.47,98.45,98.47,242100001.0
2007-05-04 06:48:00,98.47,98.48,98.46,98.46,287500001.0
2007-05-04 06:49:00,98.47,98.48,98.47,98.48,134300000.0
2007-05-04 06:50:00,98.48,98.49,98.47,98.48,326799999.0
2007-05-04 06:51:00,98.49,98.5,98.49,98.49,128000000.0
2007-05-04 06:52:00,98.49,98.49,98.485,98.485,37200000.0
2007-05-04 06:53:00,98.5,98.51,98.5,98.5,110900000.0
2007-05-04 06:54:00,98.5,98.52,98.5,98.52,296900008.0
2007-05-04 06:55:00,98.515,98.53,98.51,98.51,136800001.0
2007-05-04 06:56:00,98.53,98.53,98.51,98.515,203199998.0
2007-05-04 06:57:00,98.51,98.54,98.51,98.53,215100002.0
2007-05-04 06:58:00,98.52,98.54,98.5,98.51,419500005.0
2007-05-04 06:59:00,98.52,98.54,98.5,98.54,289900002.0
2007-05-04 07:00:00,98.54,98.55,98.53,98.53,142400000.0
2007-05-04 07:01:00,98.53,98.53,98.51,98.52,107800000.0
2007-05-04 07:02:00,98.51,98.525,98.51,98.515,244499998.0
2007-05-04 07:03:00,98.52,98.53,98.5,98.5,171699999.0
2007-05-04 07:04:00,98.52,98.52,98.48,98.49,317100001.0
2007-05-04 07:05:00,98.48,98.5,98.48,98.5,278000003.0
2007-05-04 07:06:00,98.5,98.52,98.5,98.5,113500002.0
2007-05-04 07:07:00,98.5,98.51,98.47,98.47,327000002.0
2007-05-04 07:08:00,98.47,98.49,98.45,98.47,301000002.0
2007-05-04 07:09:00,98.47,98.48,98.45,98.46,317599998.0
2007-05-04 07:10:00,98.46,98.49,98.45,98.49,469799994.0
2007-05-04 07:11:00,98.49,98.49,98.48,98.49,187200001.0
2007-05-04 07:12:00,98.48,98.48,98.46,98.46,431800002.0
2007-05-04 07:13:00,98.47,98.47,98.46,98.46,141299999.0
2007-05-04 07:14:00,98.46,98.47,98.45,98.47,239999999.0
2007-05-04 07:15:00,98.47,98.47,98.45,98.46,237499995.0
2007-05-04 07:16:00,98.47,98.47,98.45,98.46,119800000.0
2007-05-04 07:17:00,98.47,98.47,98.445,98.445,108000000.0
2007-05-04 07:18:00,98.45,98.46,98.45,98.46,26500000.0
2007-05-04 07:19:00,98.45,98.48,98.45,98.47,89600001.0
2007-05-04 07:20:00,98.47,98.48,98.47,98.47,119200000.0
2007-05-04 07:21:00,98.47,98.47,98.46,98.47,170800003.0
2007-05-04 07:22:00,98.47,98.48,98.465,98.48,159600000.0
2007-05-04 07:23:00,98.47,98.48,98.47,98.48,91099999.0
2007-05-04 07:24:00,98.46,98.47,98.46,98.47,317000003.0
2007-05-04 07:25:00,98.47,98.47,98.46,98.47,43100001.0
2007-05-04 07:26:00,98.47,98.47,98.44,98.45,328600008.0
2007-05-04 07:27:00,98.45,98.45,98.43,98.44,394699995.0
2007-05-04 07:28:00,98.44,98.45,98.43,98.45,470500000.0
2007-05-04 07:29:00,98.44,98.45,98.44,98.45,191799996.0
2007-05-04 07:30:00,98.45,98.45,98.44,98.44,107700000.0
2007-05-04 07:31:00,98.44,98.44,98.415,98.43,321600001.0
2007-05-04 07:32:00,98.44,98.45,98.43,98.45,206000003.0
2007-05-04 07:33:00,98.45,98.46,98.45,98.46,15200000.0
2007-05-04 07:34:00,98.46,98.47,98.46,98.46,43800000.0
2007-05-04 07:35:00,98.46,98.48,98.44,98.45,351700001.0
2007-05-04 07:36:00,98.45,98.46,98.45,98.45,115100002.0
2007-05-04 07:37:00,98.45,98.45,98.44,98.45,126300001.0
2007-05-04 07:38:00,98.45,98.45,98.43,98.44,223200002.0
2007-05-04 07:39:00,98.44,98.45,98.44,98.45,184100001.0
2007-05-04 07:40:00,98.45,98.45,98.43,98.44,250200000.0
2007-05-04 07:41:00,98.44,98.44,98.44,98.44,196000000.0
2007-05-04 07:42:00,98.44,98.44,98.42,98.42,245700003.0
2007-05-04 07:43:00,98.42,98.47,98.42,98.46,227899999.0
2007-05-04 07:44:00,98.47,98.49,98.44,98.49,402200001.0
2007-05-04 07:45:00,98.47,98.47,98.44,98.45,247699999.0
2007-05-04 07:46:00,98.45,98.45,98.44,98.45,87399999.0
2007-05-04 07:47:00,98.45,98.45,98.44,98.44,46800000.0
2007-05-04 07:48:00,98.45,98.46,98.44,98.44,143900000.0
2007-05-04 07:49:00,98.44,98.45,98.43,98.44,469399998.0
2007-05-04 07:50:00,98.44,98.45,98.43,98.43,517300000.0
2007-05-04 07:51:00,98.43,98.46,98.43,98.46,231900002.0
2007-05-04 07:52:00,98.46,98.46,98.42,98.44,336800001.0
2007-05-04 07:53:00,98.44,98.44,98.42,98.42,514500004.0
2007-05-04 07:54:00,98.42,98.43,98.42,98.43,151500000.0
2007-05-04 07:55:00,98.42,98.43,98.4,98.4,609999998.0
2007-05-04 07:56:00,98.4,98.45,98.39,98.45,361400002.0
2007-05-04 07:57:00,98.45,98.45,98.43,98.44,397300004.0
2007-05-04 07:58:00,98.44,98.51,98.44,98.47,805299999.0
2007-05-04 07:59:00,98.47,98.52,98.47,98.51,1056999991.0
2007-05-04 08:00:00,98.51,98.52,98.5,98.51,124000000.0
2007-05-04 08:01:00,98.5,98.52,98.5,98.505,273900001.0
2007-05-04 08:02:00,98.505,98.51,98.49,98.49,147300000.0
2007-05-04 08:03:00,98.49,98.51,98.49,98.51,166900001.0
2007-05-04 08:04:00,98.5,98.5,98.49,98.5,117200000.0
2007-05-04 08:05:00,98.51,98.55,98.49,98.53,447499993.0
2007-05-04 08:06:00,98.52,98.53,98.51,98.51,180400000.0
2007-05-04 08:07:00,98.52,98.53,98.51,98.53,90200000.0
2007-05-04 08:08:00,98.51,98.53,98.51,98.52,235200001.0
2007-05-04 08:09:00,98.53,98.53,98.51,98.51,44400000.0
2007-05-04 08:10:00,98.51,98.52,98.5,98.51,163300000.0
2007-05-04 08:11:00,98.51,98.52,98.49,98.49,67700000.0
2007-05-04 08:12:00,98.49,98.51,98.48,98.495,496500000.0
2007-05-04 08:13:00,98.5,98.52,98.48,98.52,151099998.0
2007-05-04 08:14:00,98.51,98.52,98.51,98.52,41800000.0
2007-05-04 08:15:00,98.52,98.52,98.5,98.5,49700000.0
2007-05-04 08:16:00,98.51,98.51,98.5,98.51,112299996.0
2007-05-04 08:17:00,98.51,98.52,98.455,98.49,409999998.0
2007-05-04 08:18:00,98.485,98.49,98.47,98.49,297899998.0
2007-05-04 08:19:00,98.49,98.5,98.48,98.49,108700002.0
2007-05-04 08:20:00,98.49,98.5,98.46,98.47,250600001.0
2007-05-04 08:21:00,98.46,98.49,98.46,98.49,283599999.0
2007-05-04 08:22:00,98.49,98.49,98.47,98.49,85400000.0
2007-05-04 08:23:00,98.48,98.49,98.47,98.48,208299998.0
2007-05-04 08:24:00,98.47,98.48,98.46,98.47,881500006.0
2007-05-04 08:25:00,98.47,98.47,98.46,98.47,502200000.0
2007-05-04 08:26:00,98.47,98.48,98.47,98.48,176300001.0
2007-05-04 08:27:00,98.49,98.49,98.46,98.47,610000016.0
2007-05-04 08:28:00,98.475,98.49,98.475,98.49,188299999.0
2007-05-04 08:29:00,98.49,98.49,98.48,98.49,241399999.0
2007-05-04 08:30:00,98.49,98.5,98.48,98.49,476399990.0
2007-05-04 08:31:00,98.5,98.53,98.48,98.51,534799998.0
2007-05-04 08:32:00,98.53,98.53,98.5,98.5,324500001.0
2007-05-04 08:33:00,98.5,98.5,98.48,98.49,397899999.0
2007-05-04 08:34:00,98.49,98.5,98.48,98.49,84800000.0
2007-05-04 08:35:00,98.49,98.49,98.45,98.47,349899999.0
2007-05-04 08:36:00,98.45,98.48,98.44,98.46,812400002.0
2007-05-04 08:37:00,98.46,98.49,98.46,98.47,550400000.0
2007-05-04 08:38:00,98.48,98.49,98.47,98.48,470600000.0
2007-05-04 08:39:00,98.48,98.51,98.47,98.51,380500001.0
2007-05-04 08:40:00,98.51,98.51,98.49,98.5,225000004.0
2007-05-04 08:41:00,98.5,98.53,98.465,98.51,642000000.0
2007-05-04 08:42:00,98.52,98.54,98.51,98.53,505200007.0
2007-05-04 08:43:00,98.54,98.54,98.53,98.53,49400000.0
2007-05-04 08:44:00,98.52,98.53,98.52,98.53,28100001.0
2007-05-04 08:45:00,98.53,98.54,98.52,98.54,546900002.0
2007-05-04 08:46:00,98.54,98.54,98.51,98.52,464700004.0
2007-05-04 08:47:00,98.52,98.55,98.52,98.55,398699996.0
2007-05-04 08:48:00,98.55,98.56,98.54,98.56,172599999.0
2007-05-04 08:49:00,98.56,98.56,98.52,98.53,516999997.0
2007-05-04 08:50:00,98.54,98.56,98.53,98.56,216700001.0
2007-05-04 08:51:00,98.55,98.57,98.55,98.55,233700008.0
2007-05-04 08:52:00,98.55,98.55,98.54,98.55,219799999.0
2007-05-04 08:53:00,98.55,98.55,98.525,98.53,433999998.0
2007-05-04 08:54:00,98.54,98.54,98.53,98.53,111600000.0
2007-05-04 08:55:00,98.53,98.55,98.525,98.53,363300001.0
2007-05-04 08:56:00,98.53,98.55,98.51,98.54,409600002.0
2007-05-04 08:57:00,98.54,98.58,98.53,98.58,416700001.0
2007-05-04 08:58:00,98.58,98.59,98.56,98.58,474200002.0
2007-05-04 08:59:00,98.58,98.59,98.57,98.59,617599995.0
2007-05-04 09:00:00,98.59,98.59,98.57,98.58,141700002.0
2007-05-04 09:01:00,98.58,98.6,98.57,98.58,252100000.0
2007-05-04 09:02:00,98.58,98.58,98.55,98.55,305700002.0
2007-05-04 09:03:00,98.55,98.57,98.55,98.57,288499999.0
2007-05-04 09:04:00,98.56,98.59,98.56,98.59,664799997.0
2007-05-04 09:05:00,98.59,98.6,98.57,98.6,439499999.0
2007-05-04 09:06:00,98.6,98.61,98.56,98.56,565700004.0
2007-05-04 09:07:00,98.56,98.6,98.55,98.6,423099999.0
2007-05-04 09:08:00,98.6,98.6,98.59,98.6,320200001.0
2007-05-04 09:09:00,98.6,98.61,98.57,98.6,293799999.0
2007-05-04 09:10:00,98.6,98.61,98.58,98.59,346700004.0
2007-05-04 09:11:00,98.59,98.61,98.57,98.61,755499994.0
2007-05-04 09:12:00,98.6,98.61,98.59,98.6,462900001.0
2007-05-04 09:13:00,98.61,98.62,98.59,98.59,321099991.0
2007-05-04 09:14:00,98.6,98.61,98.57,98.59,408400002.0
2007-05-04 09:15:00,98.58,98.58,98.57,98.58,236900000.0
2007-05-04 09:16:00,98.58,98.58,98.54,98.55,252500000.0
2007-05-04 09:17:00,98.55,98.55,98.54,98.54,291799999.0
2007-05-04 09:18:00,98.55,98.56,98.545,98.56,216899999.0
2007-05-04 09:19:00,98.555,98.57,98.54,98.56,557399995.0
2007-05-04 09:20:00,98.56,98.57,98.54,98.54,706900000.0
2007-05-04 09:21:00,98.53,98.59,98.53,98.58,529200000.0
2007-05-04 09:22:00,98.58,98.59,98.55,98.56,453599998.0
2007-05-04 09:23:00,98.56,98.58,98.55,98.55,674299995.0
2007-05-04 09:24:00,98.55,98.55,98.53,98.53,728399999.0
2007-05-04 09:25:00,98.53,98.54,98.52,98.53,507900014.0
2007-05-04 09:26:00,98.53,98.54,98.52,98.54,129099999.0
2007-05-04 09:27:00,98.54,98.54,98.51,98.51,356699999.0
2007-05-04 09:28:00,98.51,98.51,98.5,98.5,320000007.0
2007-05-04 09:29:00,98.5,98.51,98.5,98.5,198800002.0
2007-05-04 09:30:00,98.5,98.53,98.49,98.51,371800002.0
2007-05-04 09:31:00,98.51,98.54,98.5,98.54,586600002.0
2007-05-04 09:32:00,98.54,98.54,98.52,98.52,254500004.0
2007-05-04 09:33:00,98.53,98.56,98.53,98.55,372500000.0
2007-05-04 09:34:00,98.56,98.57,98.54,98.57,714499996.0
2007-05-04 09:35:00,98.55,98.59,98.52,98.59,1249199990.0
2007-05-04 09:36:00,98.59,98.6,98.55,98.56,570399997.0
2007-05-04 09:37:00,98.56,98.58,98.55,98.57,512199995.0
2007-05-04 09:38:00,98.57,98.57,98.55,98.56,734200001.0
2007-05-04 09:39:00,98.555,98.57,98.54,98.57,441600002.0
2007-05-04 09:40:00,98.57,98.59,98.56,98.57,948799999.0
2007-05-04 09:41:00,98.56,98.58,98.54,98.54,628999987.0
2007-05-04 09:42:00,98.54,98.55,98.52,98.54,677600001.0
2007-05-04 09:43:00,98.54,98.56,98.53,98.56,347699997.0
2007-05-04 09:44:00,98.55,98.57,98.54,98.565,271899995.0
2007-05-04 09:45:00,98.57,98.58,98.54,98.56,408199992.0
2007-05-04 09:46:00,98.56,98.57,98.51,98.545,682599988.0
2007-05-04 09:47:00,98.56,98.56,98.54,98.56,213399996.0
2007-05-04 09:48:00,98.56,98.57,98.55,98.56,362500006.0
2007-05-04 09:49:00,98.56,98.56,98.56,98.56,147299997.0
2007-05-04 09:50:00,98.56,98.57,98.55,98.55,364599997.0
2007-05-04 09:51:00,98.55,98.56,98.55,98.56,227500000.0
2007-05-04 09:52:00,98.56,98.56,98.55,98.55,648999993.0
2007-05-04 09:53:00,98.55,98.56,98.54,98.55,85700000.0
2007-05-04 09:54:00,98.56,98.56,98.545,98.545,103299996.0
2007-05-04 09:55:00,98.55,98.56,98.54,98.55,128499997.0
2007-05-04 09:56:00,98.55,98.58,98.55,98.57,183400002.0
2007-05-04 09:57:00,98.57,98.57,98.55,98.57,245400000.0
2007-05-04 09:58:00,98.56,98.58,98.56,98.575,153099997.0
2007-05-04 09:59:00,98.58,98.59,98.57,98.58,58400000.0
2007-05-04 10:00:00,98.59,98.6,98.56,98.57,171799997.0
2007-05-04 10:01:00,98.59,98.59,98.56,98.58,488600001.0
2007-05-04 10:02:00,98.58,98.58,98.57,98.57,188900000.0
2007-05-04 10:03:00,98.565,98.57,98.55,98.56,362099994.0
2007-05-04 10:04:00,98.56,98.57,98.55,98.565,390399998.0
2007-05-04 10:05:00,98.57,98.57,98.545,98.56,145300002.0
2007-05-04 10:06:00,98.57,98.59,98.56,98.58,269200000.0
2007-05-04 10:07:00,98.58,98.58,98.56,98.57,441499991.0
2007-05-04 10:08:00,98.57,98.57,98.54,98.56,381900012.0
2007-05-04 10:09:00,98.56,98.56,98.51,98.52,510699994.0
2007-05-04 10:10:00,98.52,98.52,98.48,98.5,1311000004.0
2007-05-04 10:11:00,98.5,98.52,98.49,98.5,516199998.0
2007-05-04 10:12:00,98.49,98.51,98.49,98.51,521500003.0
2007-05-04 10:13:00,98.51,98.52,98.49,98.52,233600003.0
2007-05-04 10:14:00,98.51,98.53,98.51,98.53,116599999.0
2007-05-04 10:15:00,98.525,98.54,98.51,98.54,342800004.0
2007-05-04 10:16:00,98.54,98.56,98.53,98.56,366599999.0
2007-05-04 10:17:00,98.56,98.56,98.53,98.53,325000001.0
2007-05-04 10:18:00,98.54,98.54,98.53,98.53,129500001.0
2007-05-04 10:19:00,98.53,98.55,98.53,98.55,199999999.0
2007-05-04 10:20:00,98.54,98.55,98.53,98.55,326099996.0
2007-05-04 10:21:00,98.55,98.56,98.54,98.56,366300001.0
2007-05-04 10:22:00,98.555,98.58,98.555,98.58,55100000.0
2007-05-04 10:23:00,98.58,98.58,98.56,98.56,210900001.0
2007-05-04 10:24:00,98.57,98.57,98.56,98.56,48200002.0
2007-05-04 10:25:00,98.56,98.56,98.535,98.54,257199998.0
2007-05-04 10:26:00,98.54,98.54,98.51,98.53,645499994.0
2007-05-04 10:27:00,98.51,98.55,98.51,98.545,516800001.0
2007-05-04 10:28:00,98.55,98.55,98.54,98.54,128999998.0
2007-05-04 10:29:00,98.55,98.55,98.54,98.54,32400000.0
2007-05-04 10:30:00,98.54,98.55,98.53,98.54,149699998.0
2007-05-04 10:31:00,98.545,98.55,98.54,98.55,128000002.0
2007-05-04 10:32:00,98.55,98.56,98.54,98.54,82600000.0
2007-05-04 10:33:00,98.54,98.54,98.52,98.54,179100000.0
2007-05-04 10:34:00,98.515,98.525,98.46,98.523,439699997.0
2007-05-04 10:35:00,98.53,98.54,98.52,98.52,162499993.0
2007-05-04 10:36:00,98.53,98.56,98.53,98.55,755599990.0
2007-05-04 10:37:00,98.54,98.56,98.54,98.54,358600001.0
2007-05-04 10:38:00,98.53,98.55,98.53,98.54,534099994.0
2007-05-04 10:39:00,98.54,98.56,98.54,98.55,293800001.0
2007-05-04 10:40:00,98.56,98.56,98.525,98.535,658700002.0
2007-05-04 10:41:00,98.54,98.54,98.52,98.54,678599991.0
2007-05-04 10:42:00,98.54,98.55,98.52,98.53,482199993.0
2007-05-04 10:43:00,98.54,98.54,98.52,98.54,777899995.0
2007-05-04 10:44:00,98.53,98.53,98.52,98.53,150500001.0
2007-05-04 10:45:00,98.54,98.54,98.52,98.53,122900001.0
2007-05-04 10:46:00,98.53,98.54,98.51,98.52,186899998.0
2007-05-04 10:47:00,98.52,98.55,98.52,98.53,130699999.0
2007-05-04 10:48:00,98.53,98.53,98.52,98.53,132800000.0
2007-05-04 10:49:00,98.53,98.53,98.52,98.53,119600000.0
2007-05-04 10:50:00,98.52,98.54,98.52,98.53,126400001.0
2007-05-04 10:51:00,98.53,98.55,98.53,98.54,104700000.0
2007-05-04 10:52:00,98.53,98.57,98.53,98.57,107100000.0
2007-05-04 10:53:00,98.56,98.57,98.56,98.56,246300002.0
2007-05-04 10:54:00,98.57,98.59,98.56,98.58,221200001.0
2007-05-04 10:55:00,98.59,98.59,98.56,98.58,400199998.0
2007-05-04 10:56:00,98.58,98.59,98.58,98.59,209700002.0
2007-05-04 10:57:00,98.59,98.59,98.56,98.57,388299997.0
2007-05-04 10:58:00,98.57,98.59,98.56,98.56,73700000.0
2007-05-04 10:59:00,98.56,98.57,98.54,98.54,438800002.0
2007-05-04 11:00:00,98.54,98.54,98.53,98.54,95200000.0
2007-05-04 11:01:00,98.53,98.55,98.53,98.55,118400000.0
2007-05-04 11:02:00,98.55,98.55,98.54,98.54,32000000.0
2007-05-04 11:03:00,98.54,98.55,98.52,98.52,98000000.0
2007-05-04 11:04:00,98.53,98.53,98.49,98.5,166499997.0
2007-05-04 11:05:00,98.51,98.52,98.5,98.51,222999999.0
2007-05-04 11:06:00,98.515,98.52,98.5,98.52,223099998.0
2007-05-04 11:07:00,98.52,98.52,98.505,98.52,187100000.0
2007-05-04 11:08:00,98.52,98.54,98.5,98.54,220700003.0
2007-05-04 11:09:00,98.52,98.54,98.51,98.52,325899999.0
2007-05-04 11:10:00,98.51,98.51,98.51,98.51,13600000.0
2007-05-04 11:11:00,98.51,98.52,98.51,98.51,34400000.0
2007-05-04 11:12:00,98.51,98.52,98.51,98.52,20900000.0
2007-05-04 11:13:00,98.52,98.52,98.5,98.51,124900001.0
2007-05-04 11:14:00,98.51,98.52,98.5,98.51,249499999.0
2007-05-04 11:15:00,98.5,98.52,98.49,98.5,314399998.0
2007-05-04 11:16:00,98.5,98.52,98.5,98.52,81100002.0
2007-05-04 11:17:00,98.51,98.51,98.48,98.495,94000000.0
2007-05-04 11:18:00,98.5,98.5,98.48,98.49,309500005.0
2007-05-04 11:19:00,98.49,98.51,98.49,98.5,251899995.0
2007-05-04 11:20:00,98.5,98.5,98.5,98.5,127400000.0
2007-05-04 11:21:00,98.51,98.51,98.49,98.49,260299997.0
2007-05-04 11:22:00,98.5,98.51,98.49,98.51,186599998.0
2007-05-04 11:23:00,98.5,98.505,98.49,98.5,232699997.0
2007-05-04 11:24:00,98.5,98.52,98.495,98.495,225399998.0
2007-05-04 11:25:00,98.5,98.51,98.5,98.5,146199999.0
2007-05-04 11:26:00,98.5,98.51,98.5,98.5,132500000.0
2007-05-04 11:27:00,98.49,98.5,98.47,98.49,671399999.0
2007-05-04 11:28:00,98.5,98.5,98.49,98.49,96900002.0
2007-05-04 11:29:00,98.49,98.49,98.49,98.49,279599997.0
2007-05-04 11:30:00,98.48,98.5,98.48,98.49,129500000.0
2007-05-04 11:31:00,98.49,98.49,98.47,98.475,258800003.0
2007-05-04 11:32:00,98.48,98.48,98.48,98.48,230500005.0
2007-05-04 11:33:00,98.48,98.5,98.45,98.46,422600010.0
2007-05-04 11:34:00,98.47,98.49,98.46,98.46,356300001.0
2007-05-04 11:35:00,98.46,98.47,98.45,98.45,254999999.0
2007-05-04 11:36:00,98.45,98.45,98.43,98.43,385199996.0
2007-05-04 11:37:00,98.43,98.46,98.43,98.45,332600002.0
2007-05-04 11:38:00,98.45,98.46,98.44,98.45,629999995.0
2007-05-04 11:39:00,98.44,98.45,98.43,98.43,385999998.0
2007-05-04 11:40:00,98.44,98.45,98.42,98.43,715099990.0
2007-05-04 11:41:00,98.43,98.45,98.43,98.43,569399997.0
2007-05-04 11:42:00,98.44,98.45,98.43,98.45,444000008.0
2007-05-04 11:43:00,98.45,98.47,98.43,98.45,421900003.0
2007-05-04 11:44:00,98.45,98.46,98.45,98.45,127400002.0
2007-05-04 11:45:00,98.46,98.46,98.43,98.445,273100000.0
2007-05-04 11:46:00,98.45,98.45,98.45,98.45,25600000.0
2007-05-04 11:47:00,98.46,98.47,98.45,98.46,440700002.0
2007-05-04 11:48:00,98.45,98.48,98.44,98.48,312500003.0
2007-05-04 11:49:00,98.48,98.48,98.48,98.48,44300000.0
2007-05-04 11:50:00,98.47,98.47,98.455,98.455,31400000.0
2007-05-04 11:51:00,98.46,98.46,98.46,98.46,302100000.0
2007-05-04 11:52:00,98.46,98.46,98.45,98.45,98100000.0
2007-05-04 11:53:00,98.45,98.46,98.44,98.46,135600002.0
2007-05-04 11:54:00,98.46,98.48,98.46,98.46,185200002.0
2007-05-04 11:55:00,98.46,98.48,98.46,98.475,196000004.0
2007-05-04 11:56:00,98.47,98.48,98.47,98.47,191499998.0
2007-05-04 11:57:00,98.47,98.49,98.47,98.49,99799999.0
2007-05-04 11:58:00,98.462,98.467,98.39,98.435,725799999.0
2007-05-04 11:59:00,98.49,98.49,98.48,98.48,82199999.0
2007-05-04 12:00:00,98.48,98.48,98.48,98.48,133800002.0
2007-05-04 12:01:00,98.48,98.49,98.48,98.48,45499999.0
2007-05-04 12:02:00,98.48,98.48,98.48,98.48,134900000.0
2007-05-04 12:03:00,98.48,98.48,98.47,98.47,119699999.0
2007-05-04 12:04:00,98.47,98.48,98.47,98.48,122399998.0
2007-05-04 12:05:00,98.48,98.49,98.46,98.47,500300004.0
2007-05-04 12:06:00,98.475,98.49,98.46,98.47,292499998.0
2007-05-04 12:07:00,98.47,98.52,98.47,98.5,634600006.0
2007-05-04 12:08:00,98.5,98.52,98.49,98.52,586299994.0
2007-05-04 12:09:00,98.51,98.52,98.505,98.52,282099996.0
2007-05-04 12:10:00,98.52,98.52,98.47,98.48,278400001.0
2007-05-04 12:11:00,98.49,98.49,98.46,98.49,241000000.0
2007-05-04 12:12:00,98.49,98.51,98.49,98.49,440599990.0
2007-05-04 12:13:00,98.49,98.49,98.47,98.49,377800001.0
2007-05-04 12:14:00,98.485,98.5,98.47,98.5,237000000.0
2007-05-04 12:15:00,98.49,98.53,98.48,98.53,571800000.0
2007-05-04 12:16:00,98.53,98.53,98.52,98.52,113900001.0
2007-05-04 12:17:00,98.52,98.53,98.52,98.52,127700003.0
2007-05-04 12:18:00,98.52,98.53,98.51,98.52,282399997.0
2007-05-04 12:19:00,98.52,98.52,98.51,98.52,117200000.0
2007-05-04 12:20:00,98.52,98.53,98.51,98.52,308499999.0
2007-05-04 12:21:00,98.52,98.53,98.51,98.52,534900002.0
2007-05-04 12:22:00,98.52,98.52,98.52,98.52,39800000.0
2007-05-04 12:23:00,98.489,98.489,98.446,98.457,95000000.0
2007-05-04 12:24:00,98.52,98.52,98.52,98.52,70400003.0
2007-05-04 12:25:00,98.51,98.52,98.51,98.51,161900006.0
2007-05-04 12:26:00,98.51,98.52,98.49,98.52,304500004.0
2007-05-04 12:27:00,98.51,98.52,98.51,98.52,168799998.0
2007-05-04 12:28:00,98.52,98.52,98.5,98.5,180400000.0
2007-05-04 12:29:00,98.5,98.51,98.5,98.51,113000002.0
2007-05-04 12:30:00,98.51,98.51,98.51,98.51,27800000.0
2007-05-04 12:31:00,98.51,98.51,98.51,98.51,8800000.0
2007-05-04 12:32:00,98.5,98.5,98.5,98.5,78699998.0
2007-05-04 12:33:00,98.5,98.54,98.5,98.53,169900002.0
2007-05-04 12:34:00,98.53,98.53,98.51,98.53,212400004.0
2007-05-04 12:35:00,98.53,98.54,98.51,98.51,406900007.0
2007-05-04 12:36:00,98.52,98.52,98.51,98.51,141000007.0
2007-05-04 12:37:00,98.52,98.52,98.51,98.51,269200008.0
2007-05-04 12:38:00,98.51,98.52,98.5,98.5,282699997.0
2007-05-04 12:39:00,98.5,98.5,98.49,98.5,164300000.0
2007-05-04 12:40:00,98.5,98.5,98.49,98.49,151900002.0
2007-05-04 12:41:00,98.48,98.49,98.46,98.46,327999995.0
2007-05-04 12:42:00,98.46,98.47,98.445,98.46,602900000.0
2007-05-04 12:43:00,98.45,98.46,98.44,98.45,256699999.0
2007-05-04 12:44:00,98.45,98.45,98.43,98.45,675199999.0
2007-05-04 12:45:00,98.46,98.48,98.45,98.48,403900006.0
2007-05-04 12:46:00,98.48,98.49,98.475,98.48,466200005.0
2007-05-04 12:47:00,98.48,98.49,98.48,98.49,278400008.0
2007-05-04 12:48:00,98.48,98.48,98.47,98.47,460000009.0
2007-05-04 12:49:00,98.47,98.49,98.46,98.48,546300003.0
2007-05-04 12:50:00,98.48,98.48,98.47,98.47,186999999.0
2007-05-04 12:51:00,98.47,98.48,98.47,98.47,127900000.0
2007-05-04 12:52:00,98.47,98.48,98.47,98.48,50100000.0
2007-05-04 12:53:00,98.47,98.48,98.47,98.48,235199999.0
2007-05-04 12:54:00,98.48,98.49,98.48,98.49,150100000.0
2007-05-04 12:55:00,98.49,98.49,98.48,98.48,250499999.0
2007-05-04 12:56:00,98.49,98.5,98.48,98.5,392799999.0
2007-05-04 12:57:00,98.5,98.51,98.5,98.5,78200001.0
2007-05-04 12:58:00,98.51,98.53,98.51,98.53,305500000.0
2007-05-04 12:59:00,98.53,98.54,98.53,98.53,238800000.0
2007-05-04 13:00:00,98.53,98.54,98.53,98.54,154300002.0
2007-05-04 13:01:00,98.54,98.54,98.52,98.52,686999996.0
2007-05-04 13:02:00,98.52,98.53,98.52,98.52,455899997.0
2007-05-04 13:03:00,98.52,98.53,98.52,98.53,207400001.0
2007-05-04 13:04:00,98.53,98.53,98.53,98.53,102000001.0
2007-05-04 13:05:00,98.53,98.53,98.52,98.53,541099999.0
2007-05-04 13:06:00,98.53,98.55,98.53,98.53,184400000.0
2007-05-04 13:07:00,98.52,98.52,98.51,98.51,148700001.0
2007-05-04 13:08:00,98.51,98.51,98.49,98.49,315000004.0
2007-05-04 13:09:00,98.49,98.5,98.48,98.5,292200002.0
2007-05-04 13:10:00,98.5,98.52,98.5,98.52,264300000.0
2007-05-04 13:11:00,98.53,98.57,98.52,98.57,476100003.0
2007-05-04 13:12:00,98.57,98.6,98.56,98.59,674399995.0
2007-05-04 13:13:00,98.59,98.595,98.57,98.595,298200003.0
2007-05-04 13:14:00,98.6,98.61,98.58,98.59,359500002.0
2007-05-04 13:15:00,98.58,98.6,98.58,98.6,66700000.0
2007-05-04 13:16:00,98.6,98.6,98.59,98.59,270599999.0
2007-05-04 13:17:00,98.59,98.6,98.58,98.59,428999986.0
2007-05-04 13:18:00,98.59,98.6,98.59,98.59,451799995.0
2007-05-04 13:19:00,98.59,98.6,98.59,98.59,347899996.0
2007-05-04 13:20:00,98.59,98.6,98.58,98.59,299499998.0
2007-05-04 13:21:00,98.59,98.6,98.58,98.6,598800004.0
2007-05-04 13:22:00,98.6,98.61,98.595,98.6,704600001.0
2007-05-04 13:23:00,98.6,98.61,98.58,98.58,340800002.0
2007-05-04 13:24:00,98.58,98.58,98.55,98.55,477799997.0
2007-05-04 13:25:00,98.55,98.56,98.53,98.54,306500004.0
2007-05-04 13:26:00,98.53,98.55,98.53,98.54,364800000.0
2007-05-04 13:27:00,98.55,98.55,98.54,98.55,478700000.0
2007-05-04 13:28:00,98.55,98.55,98.53,98.53,270100002.0
2007-05-04 13:29:00,98.53,98.53,98.5,98.52,943700004.0
2007-05-04 13:30:00,98.52,98.53,98.51,98.53,190000001.0
2007-05-04 13:31:00,98.52,98.52,98.5,98.5,472300004.0
2007-05-04 13:32:00,98.51,98.51,98.5,98.5,250500002.0
2007-05-04 13:33:00,98.51,98.53,98.5,98.51,425600001.0
2007-05-04 13:34:00,98.52,98.53,98.52,98.53,96200001.0
2007-05-04 13:35:00,98.53,98.53,98.52,98.53,87000000.0
2007-05-04 13:36:00,98.54,98.54,98.52,98.53,432899998.0
2007-05-04 13:37:00,98.53,98.55,98.53,98.54,371500008.0
2007-05-04 13:38:00,98.54,98.54,98.53,98.53,329399995.0
2007-05-04 13:39:00,98.53,98.53,98.52,98.53,77400000.0
2007-05-04 13:40:00,98.53,98.54,98.515,98.54,326400000.0
2007-05-04 13:41:00,98.54,98.54,98.53,98.53,143500001.0
2007-05-04 13:42:00,98.52,98.53,98.51,98.53,345300002.0
2007-05-04 13:43:00,98.53,98.54,98.53,98.535,511500003.0
2007-05-04 13:44:00,98.54,98.55,98.54,98.54,103400000.0
2007-05-04 13:45:00,98.53,98.53,98.51,98.53,386100006.0
2007-05-04 13:46:00,98.525,98.55,98.525,98.525,169600002.0
2007-05-04 13:47:00,98.53,98.54,98.5,98.54,88900000.0
2007-05-04 13:48:00,98.54,98.54,98.52,98.53,143300001.0
2007-05-04 13:49:00,98.53,98.54,98.51,98.535,357500004.0
2007-05-04 13:50:00,98.54,98.55,98.54,98.55,112400001.0
2007-05-04 13:51:00,98.54,98.55,98.54,98.55,119100000.0
2007-05-04 13:52:00,98.55,98.55,98.54,98.55,201900007.0
2007-05-04 13:53:00,98.55,98.56,98.55,98.56,178000006.0
2007-05-04 13:54:00,98.56,98.56,98.52,98.54,629300007.0
2007-05-04 13:55:00,98.54,98.55,98.51,98.52,457600009.0
2007-05-04 13:56:00,98.52,98.52,98.51,98.51,445200004.0
2007-05-04 13:57:00,98.53,98.54,98.51,98.53,294600005.0
2007-05-04 13:58:00,98.525,98.54,98.525,98.53,367000001.0
2007-05-04 13:59:00,98.53,98.53,98.5,98.51,328000002.0
2007-05-04 14:00:00,98.51,98.53,98.49,98.53,746299998.0
2007-05-04 14:01:00,98.53,98.54,98.52,98.53,159200002.0
2007-05-04 14:02:00,98.53,98.53,98.5,98.52,578099991.0
2007-05-04 14:03:00,98.51,98.54,98.51,98.53,926599994.0
2007-05-04 14:04:00,98.54,98.54,98.52,98.53,686199995.0
2007-05-04 14:05:00,98.54,98.54,98.51,98.53,916099994.0
2007-05-04 14:06:00,98.53,98.54,98.52,98.52,519500000.0
2007-05-04 14:07:00,98.52,98.54,98.52,98.54,291800001.0
2007-05-04 14:08:00,98.54,98.54,98.53,98.53,153299999.0
2007-05-04 14:09:00,98.53,98.53,98.52,98.52,311400001.0
2007-05-04 14:10:00,98.52,98.52,98.5,98.5,308200002.0
2007-05-04 14:11:00,98.5,98.52,98.495,98.5,333900001.0
2007-05-04 14:12:00,98.495,98.51,98.49,98.49,316900004.0
2007-05-04 14:13:00,98.5,98.51,98.49,98.5,456000004.0
2007-05-04 14:14:00,98.5,98.51,98.49,98.51,426600003.0
2007-05-04 14:15:00,98.5,98.52,98.49,98.49,461600001.0
2007-05-04 14:16:00,98.5,98.5,98.49,98.5,312700003.0
2007-05-04 14:17:00,98.5,98.52,98.49,98.51,329600005.0
2007-05-04 14:18:00,98.51,98.52,98.5,98.52,184800001.0
2007-05-04 14:19:00,98.5,98.52,98.5,98.52,474500004.0
2007-05-04 14:20:00,98.51,98.52,98.49,98.5,424199998.0
2007-05-04 14:21:00,98.5,98.52,98.5,98.5,320999997.0
2007-05-04 14:22:00,98.5,98.51,98.49,98.49,389300003.0
2007-05-04 14:23:00,98.49,98.52,98.48,98.49,753999999.0
2007-05-04 14:24:00,98.49,98.54,98.49,98.53,413500002.0
2007-05-04 14:25:00,98.52,98.52,98.49,98.5,498299999.0
2007-05-04 14:26:00,98.51,98.52,98.495,98.5,743599998.0
2007-05-04 14:27:00,98.51,98.53,98.49,98.49,843699996.0
2007-05-04 14:28:00,98.48,98.5,98.43,98.5,357500001.0
2007-05-04 14:29:00,98.47,98.49,98.41,98.46,185600000.0
2007-05-04 14:30:00,98.54,98.54,98.31,98.43,424700000.0
2007-05-04 14:31:00,98.43,98.51,98.4,98.47,820400001.0
2007-05-04 14:32:00,98.44,98.56,98.44,98.47,632400000.0
2007-05-04 14:33:00,98.49,98.56,98.41,98.43,452600000.0
2007-05-04 14:34:00,98.52,98.53,98.41,98.42,781199999.0
2007-05-04 14:35:00,98.42,98.46,98.335,98.43,599000001.0
2007-05-04 14:36:00,98.335,98.48,98.305,98.365,955400000.0
2007-05-04 14:37:00,98.43,98.44,98.35,98.36,717899997.0
2007-05-04 14:38:00,98.36,98.36,98.29,98.35,1295399997.0
2007-05-04 14:39:00,98.34,98.4,98.33,98.385,922300003.0
2007-05-04 14:40:00,98.38,98.395,98.31,98.39,902200000.0
2007-05-04 14:41:00,98.39,98.4,98.33,98.39,995500001.0
2007-05-04 14:42:00,98.38,98.42,98.36,98.41,1064699996.0
2007-05-04 14:43:00,98.41,98.44,98.39,98.42,1043700003.0
2007-05-04 14:44:00,98.42,98.44,98.4,98.43,894199995.0
2007-05-04 14:45:00,98.43,98.43,98.39,98.42,668499995.0
2007-05-04 14:46:00,98.42,98.44,98.38,98.42,976400008.0
2007-05-04 14:47:00,98.42,98.44,98.36,98.37,649500000.0
2007-05-04 14:48:00,98.36,98.41,98.29,98.34,952300002.0
2007-05-04 14:49:00,98.33,98.37,98.33,98.355,963499996.0
2007-05-04 14:50:00,98.35,98.4,98.35,98.39,1019499990.0
2007-05-04 14:51:00,98.39,98.4,98.37,98.37,943299995.0
2007-05-04 14:52:00,98.37,98.38,98.35,98.37,972399998.0
2007-05-04 14:53:00,98.37,98.38,98.34,98.36,1025600000.0
2007-05-04 14:54:00,98.36,98.41,98.35,98.4,1539999996.0
2007-05-04 14:55:00,98.4,98.43,98.39,98.39,980500004.0
2007-05-04 14:56:00,98.4,98.46,98.39,98.45,1277100001.0
2007-05-04 14:57:00,98.46,98.5,98.35,98.5,1817499989.0
2007-05-04 14:58:00,98.5,98.52,98.46,98.48,1213900002.0
2007-05-04 14:59:00,98.48,98.5,98.46,98.47,952599997.0
2007-05-04 15:00:00,98.46,98.48,98.43,98.47,1073500004.0
2007-05-04 15:01:00,98.475,98.51,98.45,98.495,1471400002.0
2007-05-04 15:02:00,98.495,98.54,98.475,98.54,1143499990.0
2007-05-04 15:03:00,98.54,98.57,98.535,98.56,872399995.0
2007-05-04 15:04:00,98.55,98.59,98.55,98.58,735900005.0
2007-05-04 15:05:00,98.58,98.61,98.57,98.59,991000009.0
2007-05-04 15:06:00,98.59,98.61,98.56,98.57,459100000.0
2007-05-04 15:07:00,98.57,98.57,98.53,98.57,619900003.0
2007-05-04 15:08:00,98.56,98.56,98.54,98.56,228000005.0
2007-05-04 15:09:00,98.56,98.57,98.56,98.56,530099996.0
2007-05-04 15:10:00,98.55,98.56,98.55,98.55,244500000.0
2007-05-04 15:11:00,98.55,98.56,98.53,98.53,613200002.0
2007-05-04 15:12:00,98.53,98.55,98.52,98.53,558499993.0
2007-05-04 15:13:00,98.52,98.56,98.515,98.54,575800005.0
2007-05-04 15:14:00,98.54,98.54,98.53,98.54,67199999.0
2007-05-04 15:15:00,98.54,98.54,98.52,98.53,650299995.0
2007-05-04 15:16:00,98.54,98.54,98.53,98.53,120500000.0
2007-05-04 15:17:00,98.53,98.54,98.52,98.54,141399998.0
2007-05-04 15:18:00,98.54,98.55,98.535,98.55,265800003.0
2007-05-04 15:19:00,98.55,98.56,98.54,98.55,173500001.0
2007-05-04 15:20:00,98.55,98.56,98.53,98.535,376799999.0
2007-05-04 15:21:00,98.54,98.54,98.52,98.52,351400002.0
2007-05-04 15:22:00,98.52,98.55,98.515,98.545,272299996.0
2007-05-04 15:23:00,98.54,98.54,98.52,98.52,382400004.0
2007-05-04 15:24:00,98.53,98.53,98.5,98.5,661300005.0
2007-05-04 15:25:00,98.5,98.52,98.5,98.52,286200010.0
2007-05-04 15:26:00,98.52,98.54,98.51,98.52,1006699996.0
2007-05-04 15:27:00,98.52,98.54,98.51,98.51,712200004.0
2007-05-04 15:28:00,98.53,98.54,98.52,98.53,382600006.0
2007-05-04 15:29:00,98.52,98.53,98.5,98.5,250300003.0
2007-05-04 15:30:00,98.51,98.52,98.49,98.5,572100016.0
2007-05-04 15:31:00,98.52,98.52,98.48,98.52,732000013.0
2007-05-04 15:32:00,98.52,98.54,98.5,98.5,554600000.0
2007-05-04 15:33:00,98.51,98.54,98.48,98.54,818600021.0
2007-05-04 15:34:00,98.54,98.54,98.5,98.52,692700015.0
2007-05-04 15:35:00,98.52,98.56,98.5,98.5,482600002.0
2007-05-04 15:36:00,98.52,98.55,98.5,98.505,1187600000.0
2007-05-04 15:37:00,98.51,98.57,98.47,98.52,1120599997.0
2007-05-04 15:38:00,98.54,98.56,98.52,98.56,742800000.0
2007-05-04 15:39:00,98.57,98.59,98.54,98.54,682000008.0
2007-05-04 15:40:00,98.54,98.54,98.51,98.52,740000007.0
2007-05-04 15:41:00,98.53,98.58,98.52,98.58,638000001.0
2007-05-04 15:42:00,98.58,98.6,98.52,98.54,1148799989.0
2007-05-04 15:43:00,98.54,98.56,98.51,98.55,836300010.0
2007-05-04 15:44:00,98.57,98.57,98.54,98.56,796000003.0
2007-05-04 15:45:00,98.55,98.57,98.55,98.55,569300000.0
2007-05-04 15:46:00,98.56,98.59,98.54,98.57,465400006.0
2007-05-04 15:47:00,98.57,98.57,98.54,98.57,333699999.0
2007-05-04 15:48:00,98.57,98.57,98.55,98.57,424899998.0
2007-05-04 15:49:00,98.56,98.58,98.55,98.55,612500001.0
2007-05-04 15:50:00,98.55,98.56,98.54,98.55,662000008.0
2007-05-04 15:51:00,98.54,98.56,98.54,98.56,406199997.0
2007-05-04 15:52:00,98.55,98.55,98.52,98.52,674999997.0
2007-05-04 15:53:00,98.52,98.52,98.48,98.52,1076700009.0
2007-05-04 15:54:00,98.52,98.52,98.5,98.5,325900000.0
2007-05-04 15:55:00,98.51,98.51,98.47,98.47,826600014.0
2007-05-04 15:56:00,98.48,98.51,98.47,98.47,694500000.0
2007-05-04 15:57:00,98.49,98.53,98.49,98.53,757700003.0
2007-05-04 15:58:00,98.54,98.55,98.51,98.51,664600000.0
2007-05-04 15:59:00,98.51,98.51,98.49,98.49,194100000.0
2007-05-04 16:00:00,98.48,98.48,98.44,98.44,809100000.0
2007-05-04 16:01:00,98.44,98.48,98.44,98.455,854299991.0
2007-05-04 16:02:00,98.45,98.48,98.45,98.48,283300001.0
2007-05-04 16:03:00,98.48,98.5,98.475,98.485,464700000.0
2007-05-04 16:04:00,98.5,98.51,98.48,98.5,375200002.0
2007-05-04 16:05:00,98.495,98.52,98.48,98.48,528400000.0
2007-05-04 16:06:00,98.48,98.51,98.47,98.51,551900002.0
2007-05-04 16:07:00,98.52,98.53,98.5,98.52,918199998.0
2007-05-04 16:08:00,98.51,98.52,98.5,98.51,598599999.0
2007-05-04 16:09:00,98.5,98.51,98.46,98.475,1096200006.0
2007-05-04 16:10:00,98.48,98.49,98.465,98.49,575899997.0
2007-05-04 16:11:00,98.49,98.5,98.47,98.48,1172700003.0
2007-05-04 16:12:00,98.48,98.49,98.47,98.49,196300000.0
2007-05-04 16:13:00,98.49,98.49,98.46,98.48,357799998.0
2007-05-04 16:14:00,98.47,98.51,98.47,98.505,400000005.0
2007-05-04 16:15:00,98.51,98.55,98.495,98.55,577100007.0
2007-05-04 16:16:00,98.55,98.55,98.5,98.5,803600001.0
2007-05-04 16:17:00,98.51,98.51,98.49,98.5,581100005.0
2007-05-04 16:18:00,98.5,98.53,98.48,98.53,550000000.0
2007-05-04 16:19:00,98.53,98.54,98.49,98.5,1165400010.0
2007-05-04 16:20:00,98.5,98.52,98.5,98.5,904500011.0
2007-05-04 16:21:00,98.5,98.51,98.49,98.51,505099996.0
2007-05-04 16:22:00,98.51,98.51,98.47,98.48,574800002.0
2007-05-04 16:23:00,98.48,98.48,98.47,98.475,396100000.0
2007-05-04 16:24:00,98.48,98.49,98.47,98.49,373599993.0
2007-05-04 16:25:00,98.49,98.51,98.46,98.51,840700004.0
2007-05-04 16:26:00,98.52,98.54,98.52,98.54,389699998.0
2007-05-04 16:27:00,98.535,98.55,98.52,98.55,529899999.0
2007-05-04 16:28:00,98.55,98.59,98.55,98.57,966699987.0
2007-05-04 16:29:00,98.58,98.59,98.57,98.58,386199999.0
2007-05-04 16:30:00,98.58,98.61,98.57,98.6,694999996.0
2007-05-04 16:31:00,98.6,98.61,98.56,98.57,857600011.0
2007-05-04 16:32:00,98.57,98.57,98.52,98.52,763299993.0
2007-05-04 16:33:00,98.52,98.55,98.5,98.55,1064599997.0
2007-05-04 16:34:00,98.55,98.59,98.55,98.58,509300000.0
2007-05-04 16:35:00,98.59,98.59,98.57,98.58,161600000.0
2007-05-04 16:36:00,98.58,98.6,98.57,98.6,388700002.0
2007-05-04 16:37:00,98.6,98.605,98.59,98.6,368799998.0
2007-05-04 16:38:00,98.59,98.59,98.57,98.58,734300002.0
2007-05-04 16:39:00,98.58,98.6,98.57,98.6,285799994.0
2007-05-04 16:40:00,98.6,98.63,98.595,98.61,549399997.0
2007-05-04 16:41:00,98.61,98.62,98.6,98.6,436100001.0
2007-05-04 16:42:00,98.6,98.61,98.6,98.6,791599992.0
2007-05-04 16:43:00,98.6,98.6,98.595,98.6,138500000.0
2007-05-04 16:44:00,98.6,98.6,98.59,98.6,312299994.0
2007-05-04 16:45:00,98.6,98.6,98.57,98.57,445800001.0
2007-05-04 16:46:00,98.57,98.59,98.56,98.59,679899991.0
2007-05-04 16:47:00,98.59,98.59,98.55,98.55,887899997.0
2007-05-04 16:48:00,98.58,98.59,98.56,98.58,656099994.0
2007-05-04 16:49:00,98.58,98.6,98.58,98.585,465099994.0
2007-05-04 16:50:00,98.59,98.61,98.58,98.59,804400004.0
2007-05-04 16:51:00,98.59,98.6,98.59,98.59,769599998.0
2007-05-04 16:52:00,98.59,98.59,98.58,98.59,227500001.0
2007-05-04 16:53:00,98.59,98.59,98.56,98.57,252800003.0
2007-05-04 16:54:00,98.57,98.57,98.56,98.56,314399998.0
2007-05-04 16:55:00,98.56,98.58,98.55,98.58,887999988.0
2007-05-04 16:56:00,98.57,98.58,98.55,98.58,557099993.0
2007-05-04 16:57:00,98.58,98.6,98.57,98.58,1008400000.0
2007-05-04 16:58:00,98.58,98.62,98.57,98.62,417899992.0
2007-05-04 16:59:00,98.6,98.63,98.59,98.595,939799993.0
2007-05-04 17:00:00,98.595,98.6,98.57,98.6,1217699999.0
2007-05-04 17:01:00,98.6,98.6,98.57,98.57,864199990.0
2007-05-04 17:02:00,98.58,98.6,98.57,98.575,500499999.0
2007-05-04 17:03:00,98.58,98.59,98.55,98.57,221200000.0
2007-05-04 17:04:00,98.58,98.59,98.575,98.59,337000002.0
2007-05-04 17:05:00,98.585,98.59,98.58,98.585,497699995.0
2007-05-04 17:06:00,98.585,98.6,98.58,98.59,588400006.0
2007-05-04 17:07:00,98.59,98.6,98.59,98.59,363800007.0
2007-05-04 17:08:00,98.59,98.6,98.58,98.58,171599997.0
2007-05-04 17:09:00,98.58,98.59,98.57,98.58,648999992.0
2007-05-04 17:10:00,98.58,98.59,98.56,98.59,466900002.0
2007-05-04 17:11:00,98.58,98.58,98.57,98.57,86999998.0
2007-05-04 17:12:00,98.57,98.58,98.56,98.565,317899997.0
2007-05-04 17:13:00,98.57,98.57,98.55,98.55,585799996.0
2007-05-04 17:14:00,98.56,98.57,98.56,98.57,438000000.0
2007-05-04 17:15:00,98.57,98.59,98.56,98.58,243899999.0
2007-05-04 17:16:00,98.58,98.58,98.55,98.555,823199997.0
2007-05-04 17:17:00,98.56,98.56,98.55,98.55,636000004.0
2007-05-04 17:18:00,98.545,98.56,98.54,98.55,296600004.0
2007-05-04 17:19:00,98.55,98.57,98.54,98.56,686799989.0
2007-05-04 17:20:00,98.56,98.56,98.54,98.54,510799993.0
2007-05-04 17:21:00,98.56,98.56,98.55,98.55,191900001.0
2007-05-04 17:22:00,98.54,98.56,98.54,98.56,264400001.0
2007-05-04 17:23:00,98.56,98.56,98.55,98.56,416999998.0
2007-05-04 17:24:00,98.56,98.57,98.55,98.57,276500002.0
2007-05-04 17:25:00,98.56,98.58,98.55,98.57,1128300006.0
2007-05-04 17:26:00,98.56,98.58,98.56,98.57,612700005.0
2007-05-04 17:27:00,98.58,98.59,98.55,98.56,660800007.0
2007-05-04 17:28:00,98.57,98.58,98.56,98.58,215499999.0
2007-05-04 17:29:00,98.58,98.58,98.57,98.58,245100000.0
2007-05-04 17:30:00,98.58,98.59,98.57,98.58,305300001.0
2007-05-04 17:31:00,98.59,98.6,98.58,98.585,382500000.0
2007-05-04 17:32:00,98.58,98.6,98.58,98.59,96000001.0
2007-05-04 17:33:00,98.59,98.6,98.59,98.6,12000000.0
2007-05-04 17:34:00,98.6,98.6,98.58,98.58,78499999.0
2007-05-04 17:35:00,98.58,98.59,98.57,98.59,141400002.0
2007-05-04 17:36:00,98.59,98.63,98.59,98.63,183700002.0
2007-05-04 17:37:00,98.63,98.65,98.6,98.61,755699996.0
2007-05-04 17:38:00,98.61,98.62,98.59,98.59,523100000.0
2007-05-04 17:39:00,98.59,98.61,98.59,98.6,329700000.0
2007-05-04 17:40:00,98.6,98.62,98.59,98.61,605599991.0
2007-05-04 17:41:00,98.61,98.62,98.6,98.61,402600005.0
2007-05-04 17:42:00,98.61,98.61,98.6,98.6,218200002.0
2007-05-04 17:43:00,98.6,98.61,98.59,98.61,147100000.0
2007-05-04 17:44:00,98.61,98.61,98.61,98.61,5600000.0
2007-05-04 17:45:00,98.6,98.6,98.58,98.59,67199999.0
2007-05-04 17:46:00,98.59,98.59,98.58,98.58,31200000.0
2007-05-04 17:47:00,98.58,98.59,98.57,98.57,374400003.0
2007-05-04 17:48:00,98.57,98.57,98.565,98.57,61599999.0
2007-05-04 17:49:00,98.57,98.57,98.57,98.57,147700002.0
2007-05-04 17:50:00,98.57,98.57,98.57,98.57,800000.0
2007-05-04 17:51:00,98.57,98.57,98.56,98.565,232300000.0
2007-05-04 17:52:00,98.57,98.58,98.56,98.57,368100001.0
2007-05-04 17:53:00,98.57,98.57,98.57,98.57,17600000.0
2007-05-04 17:54:00,98.533,98.545,98.497,98.545,523800005.0
2007-05-04 17:55:00,98.58,98.59,98.58,98.58,334900003.0
2007-05-04 17:56:00,98.59,98.59,98.59,98.59,42400000.0
2007-05-04 17:57:00,98.6,98.6,98.59,98.6,130800001.0
2007-05-04 17:58:00,98.59,98.59,98.58,98.58,370800003.0
2007-05-04 17:59:00,98.59,98.59,98.58,98.58,112199999.0
2007-05-04 18:00:00,98.57,98.6,98.57,98.59,238200001.0
2007-05-04 18:01:00,98.59,98.59,98.58,98.58,40800000.0
2007-05-04 18:02:00,98.58,98.58,98.58,98.58,28800000.0
2007-05-04 18:03:00,98.59,98.6,98.59,98.6,22400000.0
2007-05-04 18:04:00,98.6,98.62,98.58,98.6,138300000.0
2007-05-04 18:05:00,98.6,98.6,98.6,98.6,45600000.0
2007-05-04 18:06:00,98.6,98.61,98.59,98.61,126900000.0
2007-05-04 18:07:00,98.61,98.61,98.6,98.6,22400000.0
2007-05-04 18:08:00,98.61,98.61,98.6,98.6,27199999.0
2007-05-04 18:09:00,98.6,98.6,98.59,98.6,22400001.0
2007-05-04 18:10:00,98.59,98.6,98.59,98.6,41600000.0
2007-05-04 18:11:00,98.6,98.6,98.58,98.58,265600004.0
2007-05-04 18:12:00,98.59,98.6,98.57,98.6,167500003.0
2007-05-04 18:13:00,98.6,98.6,98.57,98.59,201900001.0
2007-05-04 18:14:00,98.59,98.59,98.59,98.59,155999999.0
2007-05-04 18:15:00,98.59,98.6,98.59,98.59,60000000.0
2007-05-04 18:16:00,98.59,98.6,98.59,98.6,41600000.0
2007-05-04 18:17:00,98.6,98.63,98.6,98.63,308999997.0
2007-05-04 18:18:00,98.63,98.64,98.63,98.63,221900006.0
2007-05-04 18:19:00,98.64,98.64,98.625,98.625,172700000.0
2007-05-04 18:20:00,98.64,98.65,98.63,98.64,181300002.0
2007-05-04 18:21:00,98.64,98.65,98.62,98.62,497899998.0
2007-05-04 18:22:00,98.62,98.62,98.59,98.59,219399999.0
2007-05-04 18:23:00,98.59,98.61,98.59,98.595,382200000.0
2007-05-04 18:24:00,98.6,98.62,98.58,98.62,1234299997.0
2007-05-04 18:25:00,98.6,98.64,98.6,98.63,449799996.0
2007-05-04 18:26:00,98.63,98.65,98.62,98.62,358599999.0
2007-05-04 18:27:00,98.625,98.67,98.62,98.67,320699999.0
2007-05-04 18:28:00,98.67,98.68,98.66,98.67,368400004.0
2007-05-04 18:29:00,98.643,98.658,98.61,98.647,956199996.0
2007-05-04 18:30:00,98.67,98.67,98.64,98.65,197399997.0
2007-05-04 18:31:00,98.64,98.64,98.62,98.62,159000000.0
2007-05-04 18:32:00,98.62,98.62,98.61,98.62,355100000.0
2007-05-04 18:33:00,98.62,98.63,98.61,98.61,404200001.0
2007-05-04 18:34:00,98.61,98.63,98.61,98.63,119799998.0
2007-05-04 18:35:00,98.62,98.63,98.61,98.62,544400004.0
2007-05-04 18:36:00,98.62,98.63,98.62,98.63,351800006.0
2007-05-04 18:37:00,98.625,98.63,98.62,98.62,110999998.0
2007-05-04 18:38:00,98.62,98.62,98.61,98.61,85599999.0
2007-05-04 18:39:00,98.62,98.63,98.62,98.62,134100001.0
2007-05-04 18:40:00,98.62,98.62,98.605,98.605,179800000.0
2007-05-04 18:41:00,98.63,98.63,98.625,98.625,55200001.0
2007-05-04 18:42:00,98.63,98.64,98.625,98.64,467000006.0
2007-05-04 18:43:00,98.63,98.64,98.63,98.635,243200004.0
2007-05-04 18:44:00,98.63,98.64,98.63,98.63,196500006.0
2007-05-04 18:45:00,98.63,98.63,98.62,98.63,277600000.0
2007-05-04 18:46:00,98.64,98.65,98.63,98.64,87900001.0
2007-05-04 18:47:00,98.64,98.67,98.63,98.65,381799999.0
2007-05-04 18:48:00,98.67,98.67,98.66,98.66,48800000.0
2007-05-04 18:49:00,98.66,98.66,98.63,98.64,305699999.0
2007-05-04 18:50:00,98.63,98.64,98.63,98.64,199999998.0
2007-05-04 18:51:00,98.64,98.64,98.63,98.63,50400000.0
2007-05-04 18:52:00,98.56,98.615,98.56,98.6,94800000.0
2007-05-04 18:53:00,98.62,98.64,98.61,98.61,350399997.0
2007-05-04 18:54:00,98.61,98.61,98.58,98.58,609900004.0
2007-05-04 18:55:00,98.58,98.59,98.58,98.58,84700000.0
2007-05-04 18:56:00,98.58,98.58,98.56,98.565,185099997.0
2007-05-04 18:57:00,98.57,98.58,98.55,98.55,241099998.0
2007-05-04 18:58:00,98.55,98.56,98.54,98.56,261099996.0
2007-05-04 18:59:00,98.55,98.57,98.55,98.57,545000014.0
2007-05-04 19:00:00,98.56,98.56,98.54,98.55,513500001.0
2007-05-04 19:01:00,98.56,98.56,98.55,98.55,43200000.0
2007-05-04 19:02:00,98.55,98.56,98.54,98.54,61500000.0
2007-05-04 19:03:00,98.54,98.54,98.515,98.53,291699998.0
2007-05-04 19:04:00,98.53,98.54,98.52,98.53,272499998.0
2007-05-04 19:05:00,98.52,98.55,98.52,98.55,233000001.0
2007-05-04 19:06:00,98.55,98.57,98.53,98.54,494499994.0
2007-05-04 19:07:00,98.54,98.55,98.53,98.54,467500001.0
2007-05-04 19:08:00,98.55,98.55,98.54,98.55,226900000.0
2007-05-04 19:09:00,98.55,98.56,98.55,98.55,68400000.0
2007-05-04 19:10:00,98.55,98.59,98.55,98.57,399600003.0
2007-05-04 19:11:00,98.57,98.6,98.57,98.6,308900000.0
2007-05-04 19:12:00,98.58,98.6,98.58,98.6,193900000.0
2007-05-04 19:13:00,98.61,98.61,98.56,98.58,386400007.0
2007-05-04 19:14:00,98.57,98.58,98.56,98.56,199900000.0
2007-05-04 19:15:00,98.56,98.58,98.54,98.545,365400006.0
2007-05-04 19:16:00,98.55,98.55,98.53,98.535,84900000.0
2007-05-04 19:17:00,98.52,98.54,98.52,98.54,53499998.0
2007-05-04 19:18:00,98.54,98.55,98.54,98.55,287500000.0
2007-05-04 19:19:00,98.55,98.55,98.55,98.55,39000002.0
2007-05-04 19:20:00,98.55,98.55,98.54,98.55,1451699967.0
2007-05-04 19:21:00,98.55,98.56,98.55,98.56,283700001.0
2007-05-04 19:22:00,98.57,98.58,98.56,98.58,83400002.0
2007-05-04 19:23:00,98.58,98.58,98.56,98.56,31200000.0
2007-05-04 19:24:00,98.56,98.56,98.53,98.53,32800000.0
2007-05-04 19:25:00,98.53,98.53,98.53,98.53,11200000.0
2007-05-04 19:26:00,98.53,98.53,98.53,98.53,6400000.0
2007-05-04 19:27:00,98.53,98.54,98.53,98.54,72799997.0
2007-05-04 19:28:00,98.54,98.54,98.53,98.53,12000000.0
2007-05-04 19:29:00,98.468,98.521,98.468,98.521,130600000.0
2007-05-04 19:30:00,98.53,98.58,98.53,98.57,280700001.0
2007-05-04 19:31:00,98.57,98.58,98.56,98.56,253700004.0
2007-05-04 19:32:00,98.56,98.58,98.56,98.58,171400000.0
2007-05-04 19:33:00,98.58,98.58,98.565,98.58,156200000.0
2007-05-04 19:34:00,98.58,98.61,98.57,98.6,215599998.0
2007-05-04 19:35:00,98.6,98.61,98.6,98.61,63500000.0
2007-05-04 19:36:00,98.6,98.61,98.59,98.59,191400000.0
2007-05-04 19:37:00,98.59,98.6,98.57,98.58,423899998.0
2007-05-04 19:38:00,98.57,98.59,98.57,98.59,130299996.0
2007-05-04 19:39:00,98.59,98.59,98.58,98.58,136000004.0
2007-05-04 19:40:00,98.58,98.58,98.58,98.58,94400000.0
2007-05-04 19:41:00,98.59,98.59,98.58,98.58,29600000.0
2007-05-04 19:42:00,98.58,98.59,98.58,98.58,124800002.0
2007-05-04 19:43:00,98.53,98.554,98.512,98.529,114800000.0
2007-05-04 19:44:00,98.58,98.58,98.58,98.58,26000000.0
2007-05-04 19:45:00,98.59,98.62,98.58,98.62,231699998.0
2007-05-04 19:46:00,98.62,98.66,98.62,98.62,465200001.0
2007-05-04 19:47:00,98.63,98.65,98.63,98.65,77300002.0
2007-05-04 19:48:00,98.66,98.66,98.64,98.65,256600003.0
2007-05-04 19:49:00,98.65,98.66,98.65,98.66,152400000.0
2007-05-04 19:50:00,98.65,98.65,98.63,98.64,260800000.0
2007-05-04 19:51:00,98.63,98.64,98.63,98.64,468400006.0
2007-05-04 19:52:00,98.64,98.64,98.64,98.64,1600000.0
2007-05-04 19:53:00,98.64,98.64,98.63,98.63,102700001.0
2007-05-04 19:54:00,98.63,98.64,98.62,98.62,395600003.0
2007-05-04 19:55:00,98.62,98.62,98.61,98.61,69400000.0
2007-05-04 19:56:00,98.62,98.62,98.62,98.62,6400000.0
2007-05-04 19:57:00,98.61,98.62,98.6,98.61,423900001.0
2007-05-04 19:58:00,98.62,98.63,98.62,98.63,77600001.0
2007-05-04 19:59:00,98.62,98.63,98.615,98.62,129000001.0
2007-05-04 20:00:00,98.63,98.63,98.625,98.625,21600000.0
2007-05-04 20:01:00,98.63,98.63,98.6,98.62,353500002.0
2007-05-04 20:02:00,98.62,98.62,98.61,98.62,241000001.0
2007-05-04 20:03:00,98.62,98.64,98.62,98.64,390800004.0
2007-05-04 20:04:00,98.64,98.64,98.62,98.62,162200001.0
2007-05-04 20:05:00,98.64,98.64,98.63,98.64,135200000.0
2007-05-04 20:06:00,98.64,98.65,98.63,98.64,417699994.0
2007-05-04 20:07:00,98.64,98.64,98.61,98.62,368100002.0
2007-05-04 20:08:00,98.62,98.63,98.61,98.63,256600002.0
2007-05-04 20:09:00,98.63,98.63,98.62,98.625,169200003.0
2007-05-04 20:10:00,98.63,98.63,98.63,98.63,28700000.0
2007-05-04 20:11:00,98.63,98.63,98.61,98.61,206500003.0
2007-05-04 20:12:00,98.62,98.63,98.59,98.61,422399997.0
2007-05-04 20:13:00,98.61,98.61,98.6,98.6,60000000.0
2007-05-04 20:14:00,98.61,98.62,98.61,98.62,61600000.0
2007-05-04 20:15:00,98.62,98.62,98.62,98.62,189500001.0
2007-05-04 20:16:00,98.62,98.63,98.61,98.61,402100000.0
2007-05-04 20:17:00,98.62,98.62,98.61,98.62,47200000.0
2007-05-04 20:18:00,98.62,98.62,98.62,98.62,30300000.0
2007-05-04 20:19:00,98.62,98.62,98.61,98.62,147200000.0
2007-05-04 20:20:00,98.62,98.63,98.62,98.62,100800001.0
2007-05-04 20:21:00,98.62,98.62,98.61,98.61,96000001.0
2007-05-04 20:22:00,98.62,98.62,98.59,98.59,129100002.0
2007-05-04 20:23:00,98.59,98.6,98.58,98.6,181799999.0
2007-05-04 20:24:00,98.6,98.6,98.59,98.59,259299998.0
2007-05-04 20:25:00,98.59,98.6,98.59,98.59,260199994.0
2007-05-04 20:26:00,98.59,98.59,98.59,98.59,48000000.0
2007-05-04 20:27:00,98.59,98.6,98.59,98.6,72000000.0
2007-05-04 20:28:00,98.539,98.565,98.539,98.555,76000000.0
2007-05-04 20:29:00,98.585,98.599,98.549,98.56,187100000.0
2007-05-04 20:30:00,98.552,98.569,98.541,98.542,158400000.0
2007-05-04 20:31:00,98.6,98.6,98.57,98.6,79299999.0
2007-05-04 20:32:00,98.6,98.61,98.6,98.61,208499999.0
2007-05-04 20:33:00,98.62,98.63,98.62,98.62,272399998.0
2007-05-04 20:34:00,98.62,98.63,98.62,98.63,106400000.0
2007-05-04 20:35:00,98.63,98.64,98.6,98.62,765600003.0
2007-05-04 20:36:00,98.62,98.63,98.6,98.61,352000003.0
2007-05-04 20:37:00,98.62,98.62,98.6,98.605,413500003.0
2007-05-04 20:38:00,98.61,98.63,98.61,98.62,113599999.0
2007-05-04 20:39:00,98.62,98.62,98.61,98.62,167199999.0
2007-05-04 20:40:00,98.62,98.62,98.62,98.62,4000000.0
2007-05-04 20:41:00,98.61,98.62,98.61,98.62,54399997.0
2007-05-04 20:42:00,98.62,98.62,98.6,98.6,110299998.0
2007-05-04 20:43:00,98.6,98.6,98.59,98.59,42400000.0
2007-05-04 20:44:00,98.58,98.59,98.58,98.58,248300004.0
2007-05-04 20:45:00,98.58,98.6,98.58,98.59,119900002.0
2007-05-04 20:46:00,98.6,98.61,98.575,98.6,831699992.0
2007-05-04 20:47:00,98.6,98.61,98.59,98.59,700599988.0
2007-05-04 20:48:00,98.59,98.61,98.59,98.61,271399999.0
2007-05-04 20:49:00,98.61,98.61,98.6,98.605,170499999.0
2007-05-04 20:50:00,98.61,98.61,98.6,98.6,108800000.0
2007-05-04 20:51:00,98.6,98.62,98.6,98.6,170300000.0
2007-05-04 20:52:00,98.6,98.61,98.6,98.6,60799999.0
2007-05-04 20:53:00,98.61,98.61,98.59,98.6,149399997.0
2007-05-04 20:54:00,98.59,98.6,98.59,98.6,86800002.0
2007-05-04 20:55:00,98.6,98.62,98.58,98.61,218000003.0
2007-05-04 20:56:00,98.62,98.64,98.59,98.63,453900007.0
2007-05-04 20:57:00,98.63,98.64,98.61,98.63,140000000.0
2007-05-04 20:58:00,98.64,98.64,98.61,98.62,290599995.0
2007-05-04 20:59:00,98.63,98.645,98.62,98.64,549400006.0
2007-05-04 21:00:00,98.64,98.64,98.61,98.63,664199994.0
2007-05-04 21:01:00,98.63,98.635,98.61,98.63,305900008.0
2007-05-04 21:02:00,98.64,98.65,98.62,98.63,131500004.0
2007-05-04 21:03:00,98.62,98.64,98.62,98.63,257699998.0
2007-05-04 21:04:00,98.63,98.64,98.6,98.63,158999998.0
2007-05-04 21:05:00,98.63,98.64,98.6,98.62,230700004.0
2007-05-04 21:06:00,98.6,98.63,98.6,98.62,54399999.0
2007-05-04 21:07:00,98.62,98.62,98.62,98.62,8800000.0
2007-05-04 21:08:00,98.59,98.63,98.59,98.63,110999999.0
2007-05-04 21:09:00,98.63,98.63,98.63,98.63,8800000.0
2007-05-04 21:10:00,98.6,98.63,98.6,98.62,189100000.0
2007-05-04 21:11:00,98.63,98.63,98.61,98.62,179500003.0
2007-05-04 21:12:00,98.62,98.62,98.62,98.62,37600000.0
2007-05-04 21:13:00,98.555,98.601,98.55,98.598,64300000.0
2007-05-04 21:14:00,98.577,98.608,98.577,98.608,33200000.0
2007-05-04 21:15:00,98.63,98.63,98.63,98.63,3200000.0
2007-05-04 21:16:00,98.62,98.64,98.62,98.63,12800000.0
2007-05-04 21:17:00,98.62,98.62,98.62,98.62,27900000.0
2007-05-04 21:18:00,98.606,98.608,98.579,98.608,28800000.0
2007-05-04 21:19:00,98.63,98.63,98.63,98.63,8000000.0
2007-05-04 21:20:00,98.63,98.63,98.63,98.63,14400000.0
2007-05-04 21:21:00,98.63,98.63,98.63,98.63,41600000.0
2007-05-04 21:22:00,98.63,98.64,98.61,98.635,191799999.0
2007-05-04 21:23:00,98.64,98.64,98.62,98.63,331000007.0
2007-05-04 21:24:00,98.63,98.63,98.63,98.63,15200000.0
2007-05-04 21:25:00,98.63,98.63,98.63,98.63,10400000.0
2007-05-04 21:26:00,98.63,98.63,98.63,98.63,36800000.0
2007-05-04 21:27:00,98.62,98.63,98.62,98.63,65400002.0
2007-05-04 21:28:00,98.63,98.63,98.63,98.63,2400000.0
2007-05-04 21:29:00,98.63,98.63,98.63,98.63,15200000.0
2007-05-04 21:30:00,98.63,98.64,98.63,98.63,185900004.0
2007-05-04 21:31:00,98.64,98.64,98.63,98.63,32700001.0
2007-05-04 21:32:00,98.609,98.615,98.576,98.615,249300000.0
2007-05-04 21:33:00,98.65,98.65,98.65,98.65,17600000.0
2007-05-04 21:34:00,98.65,98.65,98.63,98.63,299199989.0
2007-05-04 21:35:00,98.63,98.63,98.63,98.63,64799998.0
2007-05-04 21:36:00,98.63,98.63,98.63,98.63,9600000.0
2007-05-04 21:37:00,98.63,98.63,98.63,98.63,5600000.0
2007-05-04 21:38:00,98.62,98.62,98.61,98.61,136500006.0
2007-05-04 21:39:00,98.61,98.62,98.6,98.6,208999999.0
2007-05-04 21:40:00,98.6,98.61,98.6,98.61,259999998.0
2007-05-04 21:41:00,98.61,98.61,98.61,98.61,55800000.0
2007-05-04 21:42:00,98.61,98.61,98.6,98.605,261800009.0
2007-05-04 21:43:00,98.61,98.61,98.61,98.61,55800000.0
2007-05-04 21:44:00,98.61,98.61,98.6,98.61,102900003.0
2007-05-04 21:45:00,98.61,98.63,98.61,98.62,50200002.0
2007-05-04 21:46:00,98.63,98.63,98.61,98.62,297900013.0
2007-05-04 21:47:00,98.63,98.64,98.59,98.64,390200010.0
2007-05-04 21:48:00,98.64,98.64,98.64,98.64,37500000.0
2007-05-04 21:49:00,98.65,98.65,98.64,98.64,81599999.0
2007-05-04 21:50:00,98.64,98.65,98.62,98.64,119700001.0
2007-05-04 21:51:00,98.62,98.65,98.62,98.65,208800003.0
2007-05-04 21:52:00,98.65,98.66,98.64,98.66,96500001.0
2007-05-04 21:53:00,98.66,98.66,98.66,98.66,1600000.0
2007-05-04 21:54:00,98.66,98.69,98.61,98.66,799200007.0
2007-05-04 21:55:00,98.66,98.66,98.65,98.655,249599997.0
2007-05-04 21:56:00,98.66,98.66,98.64,98.65,35200000.0
2007-05-04 21:57:00,98.65,98.66,98.65,98.66,81299998.0
2007-05-04 21:58:00,98.66,98.68,98.66,98.68,292300007.0
2007-05-04 21:59:00,98.67,98.67,98.65,98.66,214500004.0
2007-05-04 22:00:00,98.64,98.66,98.64,98.64,172000002.0
2007-05-04 22:01:00,98.67,98.67,98.64,98.67,130399999.0
2007-05-04 22:02:00,98.67,98.68,98.67,98.67,55199999.0
2007-05-04 22:03:00,98.67,98.67,98.65,98.66,101199997.0
2007-05-04 22:04:00,98.633,98.641,98.578,98.602,188200000.0
2007-05-04 22:05:00,98.66,98.67,98.66,98.67,17600000.0
2007-05-04 22:06:00,98.67,98.68,98.66,98.68,41499998.0
2007-05-04 22:07:00,98.68,98.69,98.68,98.69,10400000.0
2007-05-04 22:08:00,98.67,98.69,98.67,98.69,119999998.0
2007-05-04 22:09:00,98.69,98.72,98.69,98.72,82399999.0
2007-05-04 22:10:00,98.72,98.72,98.71,98.71,27200000.0
2007-05-04 22:11:00,98.71,98.72,98.71,98.72,34200002.0
2007-05-04 22:12:00,98.73,98.73,98.71,98.71,53200001.0
2007-05-04 22:13:00,98.71,98.71,98.71,98.71,1600000.0
2007-05-04 22:14:00,98.72,98.72,98.71,98.71,64500003.0
2007-05-04 22:15:00,98.71,98.71,98.7,98.71,101600001.0
2007-05-04 22:16:00,98.705,98.705,98.695,98.7,34200000.0
2007-05-04 22:17:00,98.7,98.71,98.7,98.7,12000000.0
2007-05-04 22:18:00,98.7,98.7,98.7,98.7,18400000.0
2007-05-04 22:19:00,98.7,98.7,98.69,98.69,12800000.0
2007-05-04 22:20:00,98.69,98.7,98.69,98.69,79500001.0
2007-05-04 22:21:00,98.7,98.7,98.685,98.7,100300002.0
2007-05-04 22:22:00,98.69,98.69,98.68,98.69,50200000.0
2007-05-04 22:23:00,98.69,98.69,98.69,98.69,29400001.0
2007-05-04 22:24:00,98.69,98.69,98.68,98.68,38399999.0
2007-05-04 22:25:00,98.68,98.69,98.67,98.69,169900000.0
2007-05-04 22:26:00,98.7,98.7,98.7,98.7,800000.0
2007-05-04 22:27:00,98.69,98.7,98.69,98.7,7200000.0
2007-05-04 22:28:00,98.69,98.69,98.69,98.69,4800000.0
2007-05-04 22:29:00,98.69,98.69,98.67,98.67,41600000.0
2007-05-04 22:30:00,98.67,98.68,98.67,98.68,5600000.0
2007-05-04 22:31:00,98.68,98.69,98.68,98.69,6400000.0
2007-05-04 22:32:00,98.69,98.69,98.68,98.68,106399998.0
2007-05-04 22:33:00,98.68,98.68,98.66,98.66,40800000.0
2007-05-04 22:34:00,98.69,98.71,98.68,98.7,71300000.0
2007-05-04 22:35:00,98.7,98.71,98.7,98.71,48799999.0
2007-05-04 22:36:00,98.71,98.71,98.7,98.7,49099999.0
2007-05-04 22:37:00,98.639,98.665,98.639,98.665,80800000.0
2007-05-04 22:38:00,98.69,98.69,98.69,98.69,33599998.0
2007-05-04 22:39:00,98.7,98.72,98.69,98.72,50300000.0
2007-05-04 22:40:00,98.71,98.71,98.71,98.71,47899999.0
2007-05-04 22:41:00,98.72,98.73,98.72,98.73,61600000.0
2007-05-04 22:42:00,98.73,98.73,98.72,98.72,2400000.0
2007-05-04 22:43:00,98.72,98.72,98.69,98.69,127999998.0
2007-05-04 22:44:00,98.7,98.7,98.69,98.69,17599999.0
2007-05-04 22:45:00,98.69,98.7,98.69,98.7,24000000.0
2007-05-04 22:46:00,98.68,98.72,98.68,98.72,101900000.0
2007-05-04 22:47:00,98.74,98.74,98.71,98.73,32800000.0
2007-05-04 22:48:00,98.73,98.73,98.72,98.72,45599999.0
2007-05-04 22:49:00,98.72,98.73,98.71,98.72,91999997.0
2007-05-04 22:50:00,98.72,98.73,98.72,98.72,107199996.0
2007-05-04 22:51:00,98.73,98.73,98.72,98.73,68799999.0
2007-05-04 22:52:00,98.73,98.74,98.73,98.73,121499999.0
2007-05-04 22:53:00,98.73,98.73,98.72,98.73,89400000.0
2007-05-04 22:54:00,98.73,98.73,98.71,98.72,176699997.0
2007-05-04 22:55:00,98.72,98.72,98.72,98.72,32800000.0
2007-05-04 22:56:00,98.72,98.73,98.72,98.73,35200000.0
2007-05-04 22:57:00,98.73,98.73,98.68,98.695,165399997.0
2007-05-04 22:58:00,98.71,98.73,98.71,98.73,46000000.0
2007-05-04 22:59:00,98.73,98.74,98.7,98.71,94000000.0
2007-05-06 23:00:00,98.63,98.63,98.63,98.63,4000000.0
2007-05-06 23:01:00,98.615,98.617,98.612,98.617,32800000.0
2007-05-06 23:02:00,98.585,98.59,98.582,98.59,16800000.0
2007-05-06 23:03:00,98.62,98.62,98.62,98.62,7900000.0
2007-05-06 23:04:00,98.62,98.63,98.62,98.63,15900000.0
2007-05-06 23:05:00,98.619,98.625,98.614,98.614,58300000.0
2007-05-06 23:06:00,98.612,98.616,98.577,98.61,78500000.0
2007-05-06 23:07:00,98.61,98.62,98.61,98.62,16000000.0
2007-05-06 23:08:00,98.627,98.627,98.581,98.615,61700000.0
2007-05-06 23:09:00,98.62,98.63,98.61,98.62,87500000.0
2007-05-06 23:10:00,98.63,98.63,98.63,98.63,4000000.0
2007-05-06 23:11:00,98.62,98.63,98.62,98.62,63700000.0
2007-05-06 23:12:00,98.63,98.63,98.62,98.63,59600000.0
2007-05-06 23:13:00,98.63,98.63,98.63,98.63,8000000.0
2007-05-06 23:14:00,98.62,98.62,98.62,98.62,11900000.0
2007-05-06 23:15:00,98.62,98.62,98.61,98.61,51900000.0
2007-05-06 23:16:00,98.62,98.62,98.62,98.62,27800000.0
2007-05-06 23:17:00,98.63,98.63,98.61,98.63,31900000.0
2007-05-06 23:18:00,98.63,98.63,98.62,98.63,55800000.0
2007-05-06 23:19:00,98.582,98.614,98.582,98.606,269100000.0
2007-05-06 23:20:00,98.63,98.63,98.61,98.61,31800000.0
2007-05-06 23:21:00,98.62,98.63,98.61,98.63,96700000.0
2007-05-06 23:22:00,98.61,98.64,98.61,98.62,75600000.0
2007-05-06 23:23:00,98.62,98.63,98.62,98.63,66600000.0
2007-05-06 23:24:00,98.64,98.64,98.64,98.64,4000000.0
2007-05-06 23:25:00,98.63,98.63,98.63,98.63,15900000.0
2007-05-06 23:26:00,98.589,98.626,98.589,98.626,84800000.0
2007-05-06 23:27:00,98.63,98.63,98.62,98.63,87600000.0
2007-05-06 23:28:00,98.64,98.66,98.63,98.65,99800000.0
2007-05-06 23:29:00,98.65,98.66,98.65,98.66,24800000.0
2007-05-06 23:30:00,98.642,98.644,98.622,98.622,22200000.0
2007-05-06 23:31:00,98.65,98.66,98.59,98.66,115900000.0
2007-05-06 23:32:00,98.619,98.648,98.619,98.622,270400000.0
2007-05-06 23:33:00,98.65,98.66,98.65,98.65,76000000.0
2007-05-06 23:34:00,98.65,98.66,98.65,98.66,80000000.0
2007-05-06 23:35:00,98.66,98.66,98.66,98.66,15900000.0
2007-05-06 23:36:00,98.67,98.67,98.66,98.66,59800002.0
2007-05-06 23:37:00,98.65,98.652,98.629,98.651,168100000.0
2007-05-06 23:38:00,98.67,98.67,98.66,98.66,58400000.0
2007-05-06 23:39:00,98.66,98.67,98.64,98.67,284900004.0
2007-05-06 23:40:00,98.68,98.68,98.68,98.68,800000.0
2007-05-06 23:41:00,98.67,98.67,98.66,98.66,16700000.0
2007-05-06 23:42:00,98.68,98.71,98.68,98.7,50200001.0
2007-05-06 23:43:00,98.71,98.76,98.7,98.75,125800002.0
2007-05-06 23:44:00,98.73,98.74,98.71,98.73,151500004.0
2007-05-06 23:45:00,98.72,98.73,98.71,98.72,100800003.0
2007-05-06 23:46:00,98.72,98.73,98.66,98.71,216000002.0
2007-05-06 23:47:00,98.73,98.73,98.69,98.69,89500001.0
2007-05-06 23:48:00,98.69,98.71,98.66,98.67,243900006.0
2007-05-06 23:49:00,98.68,98.71,98.68,98.71,53600000.0
2007-05-06 23:50:00,98.69,98.7,98.68,98.69,104899999.0
2007-05-06 23:51:00,98.69,98.72,98.69,98.7,200300005.0
2007-05-06 23:52:00,98.7,98.72,98.69,98.7,79200000.0
2007-05-06 23:53:00,98.7,98.7,98.69,98.69,53600000.0
2007-05-06 23:54:00,98.67,98.69,98.65,98.67,122800001.0
2007-05-06 23:55:00,98.643,98.673,98.627,98.634,116300000.0
2007-05-06 23:56:00,98.64,98.654,98.64,98.653,339900000.0
2007-05-06 23:57:00,98.69,98.69,98.65,98.66,44000000.0
2007-05-06 23:58:00,98.67,98.67,98.64,98.65,118300002.0
2007-05-06 23:59:00,98.643,98.664,98.628,98.633,281700000.0
2007-05-07 00:00:00,98.615,98.62,98.612,98.62,89500000.0
2007-05-07 00:01:00,98.66,98.66,98.66,98.66,13600000.0
2007-05-07 00:02:00,98.66,98.67,98.65,98.67,264500000.0
2007-05-07 00:03:00,98.69,98.69,98.58,98.64,367800002.0
2007-05-07 00:04:00,98.64,98.64,98.6,98.62,354899996.0
2007-05-07 00:05:00,98.61,98.64,98.58,98.62,213300001.0
2007-05-07 00:06:00,98.62,98.62,98.62,98.62,9600000.0
2007-05-07 00:07:00,98.63,98.63,98.62,98.62,11200000.0
2007-05-07 00:08:00,98.62,98.64,98.62,98.64,100700001.0
2007-05-07 00:09:00,98.64,98.64,98.64,98.64,14400000.0
2007-05-07 00:10:00,98.65,98.65,98.64,98.65,70300001.0
2007-05-07 00:11:00,98.66,98.66,98.64,98.64,118500001.0
2007-05-07 00:12:00,98.65,98.67,98.65,98.66,23800000.0
2007-05-07 00:13:00,98.65,98.65,98.65,98.65,8800000.0
2007-05-07 00:14:00,98.65,98.66,98.65,98.65,96000000.0
2007-05-07 00:15:00,98.63,98.66,98.6,98.65,256300001.0
2007-05-07 00:16:00,98.65,98.66,98.64,98.65,201500002.0
2007-05-07 00:17:00,98.65,98.65,98.63,98.64,119900000.0
2007-05-07 00:18:00,98.63,98.64,98.61,98.62,195700001.0
2007-05-07 00:19:00,98.61,98.61,98.6,98.6,38199999.0
2007-05-07 00:20:00,98.61,98.62,98.59,98.61,226200000.0
2007-05-07 00:21:00,98.62,98.64,98.57,98.59,225200001.0
2007-05-07 00:22:00,98.61,98.61,98.57,98.57,50500001.0
2007-05-07 00:23:00,98.59,98.59,98.57,98.58,17400000.0
2007-05-07 00:24:00,98.55,98.6,98.55,98.58,200999997.0
2007-05-07 00:25:00,98.59,98.59,98.56,98.58,141599996.0
2007-05-07 00:26:00,98.58,98.59,98.57,98.58,263400006.0
2007-05-07 00:27:00,98.57,98.57,98.57,98.57,16700001.0
2007-05-07 00:28:00,98.57,98.57,98.56,98.56,34199999.0
2007-05-07 00:29:00,98.57,98.57,98.565,98.565,39200000.0
2007-05-07 00:30:00,98.57,98.57,98.57,98.57,62000003.0
2007-05-07 00:31:00,98.57,98.57,98.55,98.56,189600007.0
2007-05-07 00:32:00,98.55,98.56,98.54,98.56,355800003.0
2007-05-07 00:33:00,98.56,98.62,98.56,98.61,478400008.0
2007-05-07 00:34:00,98.61,98.62,98.6,98.61,251000004.0
2007-05-07 00:35:00,98.61,98.62,98.61,98.61,156900005.0
2007-05-07 00:36:00,98.61,98.64,98.58,98.64,262200001.0
2007-05-07 00:37:00,98.63,98.63,98.6,98.6,45600000.0
2007-05-07 00:38:00,98.6,98.62,98.59,98.59,245900003.0
2007-05-07 00:39:00,98.61,98.61,98.59,98.6,22200000.0
2007-05-07 00:40:00,98.59,98.61,98.59,98.6,87100001.0
2007-05-07 00:41:00,98.61,98.61,98.6,98.6,16800000.0
2007-05-07 00:42:00,98.61,98.61,98.58,98.6,224800000.0
2007-05-07 00:43:00,98.6,98.61,98.59,98.6,133600000.0
2007-05-07 00:44:00,98.6,98.6,98.54,98.56,198799999.0
2007-05-07 00:45:00,98.54,98.58,98.54,98.58,238399998.0
2007-05-07 00:46:00,98.58,98.6,98.58,98.58,124000000.0
2007-05-07 00:47:00,98.58,98.58,98.55,98.58,142100002.0
2007-05-07 00:48:00,98.59,98.59,98.54,98.56,186700000.0
2007-05-07 00:49:00,98.56,98.57,98.55,98.56,48800000.0
2007-05-07 00:50:00,98.56,98.56,98.54,98.55,67300001.0
2007-05-07 00:51:00,98.53,98.56,98.53,98.53,108700000.0
2007-05-07 00:52:00,98.53,98.57,98.53,98.57,215400002.0
2007-05-07 00:53:00,98.58,98.58,98.57,98.58,15100000.0
2007-05-07 00:54:00,98.56,98.61,98.5,98.58,481100002.0
2007-05-07 00:55:00,98.59,98.59,98.51,98.51,132800000.0
2007-05-07 00:56:00,98.54,98.56,98.51,98.55,360300002.0
2007-05-07 00:57:00,98.502,98.542,98.489,98.523,247200000.0
2007-05-07 00:58:00,98.53,98.55,98.52,98.55,312900000.0
2007-05-07 00:59:00,98.54,98.55,98.53,98.54,135900001.0
2007-05-07 01:00:00,98.53,98.55,98.53,98.54,144800000.0
2007-05-07 01:01:00,98.53,98.55,98.53,98.55,87200000.0
2007-05-07 01:02:00,98.55,98.55,98.54,98.55,25600000.0
2007-05-07 01:03:00,98.55,98.55,98.55,98.55,4000000.0
2007-05-07 01:04:00,98.55,98.55,98.55,98.55,4000000.0
2007-05-07 01:05:00,98.56,98.56,98.56,98.56,4800000.0
2007-05-07 01:06:00,98.55,98.58,98.55,98.57,56800000.0
2007-05-07 01:07:00,98.57,98.59,98.565,98.58,166400000.0
2007-05-07 01:08:00,98.58,98.59,98.56,98.57,189199999.0
2007-05-07 01:09:00,98.57,98.59,98.56,98.56,176400003.0
2007-05-07 01:10:00,98.56,98.56,98.53,98.54,146400000.0
2007-05-07 01:11:00,98.54,98.55,98.53,98.55,28800000.0
2007-05-07 01:12:00,98.55,98.55,98.55,98.55,33600000.0
2007-05-07 01:13:00,98.55,98.55,98.55,98.55,20000000.0
2007-05-07 01:14:00,98.55,98.56,98.54,98.56,56400000.0
2007-05-07 01:15:00,98.54,98.57,98.54,98.56,44799999.0
2007-05-07 01:16:00,98.56,98.56,98.52,98.53,352700004.0
2007-05-07 01:17:00,98.54,98.56,98.54,98.55,59999999.0
2007-05-07 01:18:00,98.54,98.56,98.54,98.54,94400000.0
2007-05-07 01:19:00,98.53,98.53,98.53,98.53,10400000.0
2007-05-07 01:20:00,98.54,98.54,98.54,98.54,36000000.0
2007-05-07 01:21:00,98.535,98.535,98.53,98.53,56799998.0
2007-05-07 01:22:00,98.54,98.54,98.53,98.53,291800005.0
2007-05-07 01:23:00,98.535,98.54,98.535,98.54,98399996.0
2007-05-07 01:24:00,98.55,98.57,98.54,98.56,237499995.0
2007-05-07 01:25:00,98.56,98.57,98.56,98.56,72000000.0
2007-05-07 01:26:00,98.57,98.57,98.57,98.57,9600000.0
2007-05-07 01:27:00,98.56,98.57,98.54,98.55,125599997.0
2007-05-07 01:28:00,98.545,98.56,98.53,98.53,154399998.0
2007-05-07 01:29:00,98.53,98.55,98.51,98.53,200699995.0
2007-05-07 01:30:00,98.53,98.53,98.53,98.53,45599999.0
2007-05-07 01:31:00,98.53,98.56,98.53,98.54,248799998.0
2007-05-07 01:32:00,98.55,98.55,98.53,98.55,193499999.0
2007-05-07 01:33:00,98.55,98.55,98.53,98.545,148300004.0
2007-05-07 01:34:00,98.56,98.59,98.55,98.58,270400006.0
2007-05-07 01:35:00,98.58,98.59,98.57,98.59,179099998.0
2007-05-07 01:36:00,98.6,98.62,98.6,98.61,251199998.0
2007-05-07 01:37:00,98.61,98.61,98.605,98.61,31800000.0
2007-05-07 01:38:00,98.61,98.61,98.6,98.61,58399999.0
2007-05-07 01:39:00,98.61,98.61,98.61,98.61,4000000.0
2007-05-07 01:40:00,98.6,98.6,98.59,98.6,113999999.0
2007-05-07 01:41:00,98.6,98.6,98.6,98.6,12800000.0
2007-05-07 01:42:00,98.59,98.6,98.58,98.6,179899998.0
2007-05-07 01:43:00,98.6,98.6,98.6,98.6,31200001.0
2007-05-07 01:44:00,98.61,98.61,98.61,98.61,8800000.0
2007-05-07 01:45:00,98.6,98.61,98.58,98.6,722200001.0
2007-05-07 01:46:00,98.59,98.61,98.58,98.58,260300003.0
2007-05-07 01:47:00,98.58,98.61,98.58,98.6,183999999.0
2007-05-07 01:48:00,98.6,98.61,98.6,98.61,80799998.0
2007-05-07 01:49:00,98.62,98.62,98.61,98.61,24000000.0
2007-05-07 01:50:00,98.61,98.64,98.6,98.63,174099996.0
2007-05-07 01:51:00,98.625,98.64,98.61,98.62,495100007.0
2007-05-07 01:52:00,98.62,98.63,98.59,98.6,308799998.0
2007-05-07 01:53:00,98.6,98.62,98.59,98.59,208200000.0
2007-05-07 01:54:00,98.59,98.63,98.59,98.62,568299996.0
2007-05-07 01:55:00,98.62,98.63,98.61,98.63,136799999.0
2007-05-07 01:56:00,98.62,98.63,98.61,98.62,208200005.0
2007-05-07 01:57:00,98.62,98.62,98.61,98.62,93600000.0
2007-05-07 01:58:00,98.62,98.63,98.62,98.63,95200000.0
2007-05-07 01:59:00,98.62,98.63,98.62,98.63,87000000.0
2007-05-07 02:00:00,98.62,98.62,98.59,98.59,229000000.0
2007-05-07 02:01:00,98.585,98.62,98.585,98.605,317400001.0
2007-05-07 02:02:00,98.61,98.62,98.6,98.62,343699995.0
2007-05-07 02:03:00,98.62,98.64,98.61,98.625,588099992.0
2007-05-07 02:04:00,98.64,98.65,98.61,98.65,297500002.0
2007-05-07 02:05:00,98.65,98.65,98.63,98.64,314500001.0
2007-05-07 02:06:00,98.64,98.7,98.64,98.7,374500002.0
2007-05-07 02:07:00,98.69,98.71,98.69,98.71,84700001.0
2007-05-07 02:08:00,98.71,98.71,98.695,98.695,233100008.0
2007-05-07 02:09:00,98.7,98.72,98.7,98.71,254200007.0
2007-05-07 02:10:00,98.71,98.76,98.71,98.75,235100000.0
2007-05-07 02:11:00,98.75,98.76,98.71,98.71,425800000.0
2007-05-07 02:12:00,98.72,98.72,98.7,98.71,204000001.0
2007-05-07 02:13:00,98.72,98.72,98.67,98.7,695299997.0
2007-05-07 02:14:00,98.7,98.71,98.7,98.71,229499999.0
2007-05-07 02:15:00,98.71,98.74,98.71,98.74,299400002.0
2007-05-07 02:16:00,98.74,98.76,98.72,98.73,430399990.0
2007-05-07 02:17:00,98.735,98.74,98.72,98.73,253099996.0
2007-05-07 02:18:00,98.73,98.73,98.71,98.73,216800000.0
2007-05-07 02:19:00,98.73,98.74,98.72,98.72,320800004.0
2007-05-07 02:20:00,98.73,98.74,98.71,98.725,310200001.0
2007-05-07 02:21:00,98.72,98.79,98.72,98.775,518900001.0
2007-05-07 02:22:00,98.78,98.79,98.75,98.78,477699998.0
2007-05-07 02:23:00,98.78,98.85,98.78,98.78,670599993.0
2007-05-07 02:24:00,98.79,98.8,98.78,98.785,693699991.0
2007-05-07 02:25:00,98.79,98.82,98.77,98.8,500300000.0
2007-05-07 02:26:00,98.795,98.81,98.78,98.795,244499999.0
2007-05-07 02:27:00,98.79,98.79,98.76,98.79,549399992.0
2007-05-07 02:28:00,98.785,98.8,98.785,98.79,190699999.0
2007-05-07 02:29:00,98.79,98.81,98.79,98.79,246099996.0
2007-05-07 02:30:00,98.79,98.835,98.79,98.835,492499997.0
2007-05-07 02:31:00,98.84,98.84,98.81,98.81,268599996.0
2007-05-07 02:32:00,98.81,98.83,98.81,98.825,461199997.0
2007-05-07 02:33:00,98.82,98.83,98.8,98.8,267399997.0
2007-05-07 02:34:00,98.8,98.84,98.8,98.84,322600001.0
2007-05-07 02:35:00,98.82,98.84,98.81,98.83,494499991.0
2007-05-07 02:36:00,98.83,98.83,98.81,98.83,216800000.0
2007-05-07 02:37:00,98.84,98.88,98.84,98.88,472399998.0
2007-05-07 02:38:00,98.87,98.88,98.84,98.85,289100004.0
2007-05-07 02:39:00,98.85,98.9,98.85,98.89,548000003.0
2007-05-07 02:40:00,98.89,98.89,98.84,98.85,858899992.0
2007-05-07 02:41:00,98.86,98.91,98.85,98.9,521400006.0
2007-05-07 02:42:00,98.905,98.92,98.885,98.91,554600002.0
2007-05-07 02:43:00,98.9,98.92,98.89,98.89,300600002.0
2007-05-07 02:44:00,98.9,98.92,98.89,98.92,359100001.0
2007-05-07 02:45:00,98.93,98.94,98.9,98.91,186500000.0
2007-05-07 02:46:00,98.91,98.91,98.91,98.91,124000000.0
2007-05-07 02:47:00,98.91,98.91,98.89,98.89,96799997.0
2007-05-07 02:48:00,98.91,98.91,98.89,98.89,60800000.0
2007-05-07 02:49:00,98.9,98.9,98.89,98.89,20000000.0
2007-05-07 02:50:00,98.89,98.9,98.87,98.89,448200001.0
2007-05-07 02:51:00,98.89,98.91,98.89,98.9,327499997.0
2007-05-07 02:52:00,98.89,98.89,98.84,98.84,774100004.0
2007-05-07 02:53:00,98.84,98.86,98.82,98.85,715299998.0
2007-05-07 02:54:00,98.85,98.86,98.83,98.83,287899996.0
2007-05-07 02:55:00,98.83,98.85,98.82,98.83,541599996.0
2007-05-07 02:56:00,98.83,98.86,98.82,98.82,542500001.0
2007-05-07 02:57:00,98.82,98.83,98.805,98.82,683999998.0
2007-05-07 02:58:00,98.815,98.85,98.81,98.83,656699999.0
2007-05-07 02:59:00,98.82,98.85,98.81,98.81,591799995.0
2007-05-07 03:00:00,98.82,98.83,98.81,98.81,431500005.0
2007-05-07 03:01:00,98.81,98.83,98.8,98.83,247700000.0
2007-05-07 03:02:00,98.82,98.83,98.8,98.8,219999992.0
2007-05-07 03:03:00,98.8,98.82,98.795,98.82,153200000.0
2007-05-07 03:04:00,98.83,98.83,98.77,98.77,288000000.0
2007-05-07 03:05:00,98.78,98.8,98.77,98.785,810900007.0
2007-05-07 03:06:00,98.785,98.79,98.77,98.77,439900005.0
2007-05-07 03:07:00,98.77,98.77,98.75,98.77,612800004.0
2007-05-07 03:08:00,98.77,98.8,98.77,98.79,354399995.0
2007-05-07 03:09:00,98.79,98.8,98.78,98.79,351800002.0
2007-05-07 03:10:00,98.79,98.79,98.76,98.78,316099995.0
2007-05-07 03:11:00,98.77,98.77,98.75,98.77,327800001.0
2007-05-07 03:12:00,98.77,98.8,98.77,98.8,231199998.0
2007-05-07 03:13:00,98.81,98.89,98.81,98.89,541399992.0
2007-05-07 03:14:00,98.89,98.89,98.82,98.85,634699998.0
2007-05-07 03:15:00,98.84,98.85,98.77,98.81,579300005.0
2007-05-07 03:16:00,98.82,98.85,98.81,98.85,807700000.0
2007-05-07 03:17:00,98.85,98.87,98.84,98.87,437400000.0
2007-05-07 03:18:00,98.87,98.88,98.85,98.85,144599995.0
2007-05-07 03:19:00,98.85,98.86,98.82,98.84,338499995.0
2007-05-07 03:20:00,98.84,98.85,98.83,98.83,314900001.0
2007-05-07 03:21:00,98.83,98.84,98.81,98.81,57599999.0
2007-05-07 03:22:00,98.83,98.83,98.81,98.82,54399999.0
2007-05-07 03:23:00,98.81,98.81,98.8,98.8,81499999.0
2007-05-07 03:24:00,98.8,98.82,98.8,98.81,99900000.0
2007-05-07 03:25:00,98.81,98.83,98.8,98.82,357299992.0
2007-05-07 03:26:00,98.81,98.82,98.8,98.8,296699996.0
2007-05-07 03:27:00,98.79,98.81,98.78,98.79,158600001.0
2007-05-07 03:28:00,98.8,98.8,98.78,98.8,235300000.0
2007-05-07 03:29:00,98.8,98.81,98.79,98.8,375800001.0
2007-05-07 03:30:00,98.8,98.81,98.79,98.81,508700011.0
2007-05-07 03:31:00,98.82,98.83,98.81,98.82,104599999.0
2007-05-07 03:32:00,98.82,98.82,98.81,98.81,75599998.0
2007-05-07 03:33:00,98.8,98.81,98.795,98.795,127999996.0
2007-05-07 03:34:00,98.8,98.81,98.8,98.81,12000000.0
2007-05-07 03:35:00,98.81,98.81,98.76,98.77,134000003.0
2007-05-07 03:36:00,98.79,98.79,98.77,98.77,142399999.0
2007-05-07 03:37:00,98.78,98.78,98.78,98.78,38600000.0
2007-05-07 03:38:00,98.785,98.785,98.78,98.78,149500004.0
2007-05-07 03:39:00,98.79,98.79,98.76,98.76,245000003.0
2007-05-07 03:40:00,98.77,98.78,98.76,98.78,294200006.0
2007-05-07 03:41:00,98.79,98.79,98.79,98.79,62900001.0
2007-05-07 03:42:00,98.79,98.81,98.79,98.8,73399999.0
2007-05-07 03:43:00,98.795,98.81,98.78,98.8,282200000.0
2007-05-07 03:44:00,98.8,98.81,98.795,98.795,123999998.0
2007-05-07 03:45:00,98.8,98.81,98.8,98.81,106400000.0
2007-05-07 03:46:00,98.81,98.81,98.8,98.8,47200000.0
2007-05-07 03:47:00,98.8,98.81,98.79,98.79,320699998.0
2007-05-07 03:48:00,98.79,98.8,98.78,98.8,211899996.0
2007-05-07 03:49:00,98.79,98.81,98.79,98.81,260399998.0
2007-05-07 03:50:00,98.8,98.83,98.8,98.83,148800002.0
2007-05-07 03:51:00,98.83,98.86,98.83,98.86,289600003.0
2007-05-07 03:52:00,98.85,98.88,98.85,98.88,303900002.0
2007-05-07 03:53:00,98.88,98.88,98.86,98.86,132099997.0
2007-05-07 03:54:00,98.87,98.87,98.855,98.86,157900002.0
2007-05-07 03:55:00,98.86,98.89,98.85,98.89,305000002.0
2007-05-07 03:56:00,98.89,98.91,98.88,98.89,343400002.0
2007-05-07 03:57:00,98.89,98.89,98.88,98.88,453799996.0
2007-05-07 03:58:00,98.89,98.92,98.89,98.9,403399995.0
2007-05-07 03:59:00,98.89,98.92,98.89,98.905,427499997.0
2007-05-07 04:00:00,98.91,98.92,98.905,98.92,338899995.0
2007-05-07 04:01:00,98.92,98.92,98.89,98.9,46400000.0
2007-05-07 04:02:00,98.9,98.92,98.865,98.88,154099998.0
2007-05-07 04:03:00,98.875,98.9,98.875,98.89,149400000.0
2007-05-07 04:04:00,98.88,98.89,98.88,98.88,282800001.0
2007-05-07 04:05:00,98.88,98.9,98.88,98.88,201800000.0
2007-05-07 04:06:00,98.9,98.9,98.9,98.9,80600000.0
2007-05-07 04:07:00,98.9,98.91,98.87,98.87,159900004.0
2007-05-07 04:08:00,98.88,98.89,98.875,98.885,201900002.0
2007-05-07 04:09:00,98.89,98.92,98.885,98.9,252200006.0
2007-05-07 04:10:00,98.91,98.91,98.88,98.91,378999996.0
2007-05-07 04:11:00,98.91,98.92,98.9,98.91,268000004.0
2007-05-07 04:12:00,98.9,98.91,98.9,98.9,52699999.0
2007-05-07 04:13:00,98.9,98.9,98.89,98.9,164600000.0
2007-05-07 04:14:00,98.9,98.92,98.9,98.92,196299995.0
2007-05-07 04:15:00,98.93,98.95,98.92,98.94,298200002.0
2007-05-07 04:16:00,98.95,98.97,98.95,98.96,258899999.0
2007-05-07 04:17:00,98.97,98.97,98.94,98.95,148299998.0
2007-05-07 04:18:00,98.95,98.97,98.94,98.94,343200000.0
2007-05-07 04:19:00,98.94,98.96,98.94,98.94,51500000.0
2007-05-07 04:20:00,98.94,98.94,98.92,98.92,52000000.0
2007-05-07 04:21:00,98.93,98.93,98.91,98.93,301600004.0
2007-05-07 04:22:00,98.93,98.94,98.93,98.94,434900000.0
2007-05-07 04:23:00,98.94,98.95,98.93,98.93,178999999.0
2007-05-07 04:24:00,98.94,98.94,98.93,98.93,40000000.0
2007-05-07 04:25:00,98.93,98.94,98.92,98.92,195200000.0
2007-05-07 04:26:00,98.92,98.92,98.89,98.91,163800000.0
2007-05-07 04:27:00,98.9,98.9,98.88,98.89,103300000.0
2007-05-07 04:28:00,98.88,98.9,98.88,98.88,206699996.0
2007-05-07 04:29:00,98.87,98.88,98.86,98.875,280800003.0
2007-05-07 04:30:00,98.89,98.89,98.87,98.89,139999997.0
2007-05-07 04:31:00,98.9,98.9,98.87,98.87,107199996.0
2007-05-07 04:32:00,98.87,98.89,98.87,98.89,48800000.0
2007-05-07 04:33:00,98.89,98.89,98.87,98.885,128700001.0
2007-05-07 04:34:00,98.88,98.91,98.88,98.91,213199999.0
2007-05-07 04:35:00,98.91,98.91,98.89,98.89,297900009.0
2007-05-07 04:36:00,98.9,98.94,98.89,98.93,569700012.0
2007-05-07 04:37:00,98.93,98.98,98.93,98.95,863399993.0
2007-05-07 04:38:00,98.96,98.97,98.96,98.96,481999998.0
2007-05-07 04:39:00,98.96,98.97,98.93,98.94,527100008.0
2007-05-07 04:40:00,98.94,98.94,98.9,98.91,228300002.0
2007-05-07 04:41:00,98.91,98.91,98.9,98.9,127500002.0
2007-05-07 04:42:00,98.813,98.876,98.813,98.833,550100004.0
2007-05-07 04:43:00,98.9,98.92,98.9,98.92,181300006.0
2007-05-07 04:44:00,98.92,98.95,98.92,98.935,297800002.0
2007-05-07 04:45:00,98.95,98.95,98.93,98.94,479699996.0
2007-05-07 04:46:00,98.94,98.94,98.93,98.94,341700009.0
2007-05-07 04:47:00,98.94,98.94,98.91,98.91,393500011.0
2007-05-07 04:48:00,98.92,98.93,98.9,98.91,225499998.0
2007-05-07 04:49:00,98.92,98.94,98.9,98.93,207000000.0
2007-05-07 04:50:00,98.94,98.94,98.93,98.93,251999993.0
2007-05-07 04:51:00,98.92,98.95,98.92,98.925,247599997.0
2007-05-07 04:52:00,98.92,98.95,98.9,98.91,467200005.0
2007-05-07 04:53:00,98.92,98.92,98.91,98.92,95700000.0
2007-05-07 04:54:00,98.92,98.93,98.92,98.92,110000000.0
2007-05-07 04:55:00,98.93,98.93,98.92,98.92,53400000.0
2007-05-07 04:56:00,98.93,98.93,98.93,98.93,38400000.0
2007-05-07 04:57:00,98.93,98.94,98.92,98.93,80700000.0
2007-05-07 04:58:00,98.873,98.885,98.864,98.865,94699999.0
2007-05-07 04:59:00,98.92,98.93,98.91,98.93,260499999.0
2007-05-07 05:00:00,98.92,98.94,98.91,98.94,282600004.0
2007-05-07 05:01:00,98.93,98.93,98.91,98.91,80800000.0
2007-05-07 05:02:00,98.91,98.91,98.91,98.91,82099999.0
2007-05-07 05:03:00,98.91,98.91,98.91,98.91,19200000.0
2007-05-07 05:04:00,98.91,98.92,98.9,98.91,448800002.0
2007-05-07 05:05:00,98.9,98.9,98.89,98.89,349900004.0
2007-05-07 05:06:00,98.89,98.89,98.89,98.89,131999999.0
2007-05-07 05:07:00,98.89,98.89,98.89,98.89,437499997.0
2007-05-07 05:08:00,98.89,98.89,98.89,98.89,95600000.0
2007-05-07 05:09:00,98.89,98.89,98.88,98.885,212399998.0
2007-05-07 05:10:00,98.9,98.9,98.87,98.89,259900002.0
2007-05-07 05:11:00,98.89,98.9,98.89,98.9,97300002.0
2007-05-07 05:12:00,98.9,98.9,98.87,98.88,331800004.0
2007-05-07 05:13:00,98.88,98.88,98.86,98.86,371700001.0
2007-05-07 05:14:00,98.86,98.86,98.845,98.86,350899996.0
2007-05-07 05:15:00,98.86,98.86,98.85,98.85,123600000.0
2007-05-07 05:16:00,98.87,98.87,98.855,98.86,153499999.0
2007-05-07 05:17:00,98.87,98.87,98.86,98.87,64600000.0
2007-05-07 05:18:00,98.87,98.87,98.87,98.87,17600000.0
2007-05-07 05:19:00,98.865,98.87,98.86,98.87,110500001.0
2007-05-07 05:20:00,98.87,98.87,98.86,98.86,187600004.0
2007-05-07 05:21:00,98.87,98.88,98.86,98.86,464100009.0
2007-05-07 05:22:00,98.87,98.89,98.87,98.89,14100000.0
2007-05-07 05:23:00,98.89,98.9,98.89,98.9,19200000.0
2007-05-07 05:24:00,98.91,98.91,98.89,98.89,102800000.0
2007-05-07 05:25:00,98.89,98.89,98.885,98.885,116400000.0
2007-05-07 05:26:00,98.89,98.91,98.88,98.89,246800006.0
2007-05-07 05:27:00,98.89,98.91,98.89,98.89,240100000.0
2007-05-07 05:28:00,98.89,98.9,98.89,98.89,153600000.0
2007-05-07 05:29:00,98.9,98.9,98.88,98.9,278200002.0
2007-05-07 05:30:00,98.91,98.91,98.89,98.9,60000000.0
2007-05-07 05:31:00,98.9,98.91,98.89,98.9,179700001.0
2007-05-07 05:32:00,98.9,98.9,98.9,98.9,6400000.0
2007-05-07 05:33:00,98.9,98.9,98.89,98.89,83099998.0
2007-05-07 05:34:00,98.87,98.9,98.87,98.9,240600000.0
2007-05-07 05:35:00,98.89,98.9,98.87,98.88,364600008.0
2007-05-07 05:36:00,98.88,98.88,98.82,98.84,1391600005.0
2007-05-07 05:37:00,98.84,98.84,98.81,98.82,1022700000.0
2007-05-07 05:38:00,98.81,98.84,98.81,98.835,586299998.0
2007-05-07 05:39:00,98.84,98.86,98.84,98.86,370300008.0
2007-05-07 05:40:00,98.86,98.87,98.82,98.82,339100002.0
2007-05-07 05:41:00,98.82,98.83,98.805,98.82,512399999.0
2007-05-07 05:42:00,98.82,98.83,98.81,98.82,161300003.0
2007-05-07 05:43:00,98.82,98.82,98.81,98.82,367400010.0
2007-05-07 05:44:00,98.83,98.83,98.82,98.83,111200000.0
2007-05-07 05:45:00,98.83,98.83,98.81,98.82,604899996.0
2007-05-07 05:46:00,98.82,98.84,98.81,98.84,472100008.0
2007-05-07 05:47:00,98.84,98.86,98.84,98.86,129900002.0
2007-05-07 05:48:00,98.86,98.86,98.86,98.86,13600000.0
2007-05-07 05:49:00,98.86,98.87,98.86,98.87,64500000.0
2007-05-07 05:50:00,98.87,98.87,98.85,98.865,163999998.0
2007-05-07 05:51:00,98.87,98.87,98.87,98.87,17600000.0
2007-05-07 05:52:00,98.86,98.87,98.86,98.86,120799996.0
2007-05-07 05:53:00,98.86,98.86,98.82,98.84,611100007.0
2007-05-07 05:54:00,98.835,98.85,98.82,98.83,563199999.0
2007-05-07 05:55:00,98.84,98.84,98.83,98.83,474199999.0
2007-05-07 05:56:00,98.83,98.85,98.83,98.84,284100000.0
2007-05-07 05:57:00,98.84,98.85,98.81,98.81,221099998.0
2007-05-07 05:58:00,98.8,98.82,98.79,98.81,324200009.0
2007-05-07 05:59:00,98.81,98.82,98.79,98.8,375699999.0
2007-05-07 06:00:00,98.8,98.82,98.8,98.8,339600002.0
2007-05-07 06:01:00,98.81,98.82,98.8,98.815,213000004.0
2007-05-07 06:02:00,98.82,98.84,98.82,98.84,420800002.0
2007-05-07 06:03:00,98.84,98.85,98.84,98.84,272500005.0
2007-05-07 06:04:00,98.84,98.85,98.84,98.84,503099993.0
2007-05-07 06:05:00,98.779,98.82,98.779,98.8,815100012.0
2007-05-07 06:06:00,98.84,98.85,98.84,98.85,271300004.0
2007-05-07 06:07:00,98.845,98.85,98.82,98.84,500000001.0
2007-05-07 06:08:00,98.84,98.84,98.83,98.83,105600000.0
2007-05-07 06:09:00,98.83,98.84,98.83,98.84,175900002.0
2007-05-07 06:10:00,98.84,98.84,98.84,98.84,18400000.0
2007-05-07 06:11:00,98.84,98.85,98.84,98.85,232600002.0
2007-05-07 06:12:00,98.85,98.85,98.84,98.84,91500001.0
2007-05-07 06:13:00,98.84,98.84,98.83,98.84,162000001.0
2007-05-07 06:14:00,98.84,98.86,98.84,98.85,374099998.0
2007-05-07 06:15:00,98.85,98.86,98.85,98.85,78200000.0
2007-05-07 06:16:00,98.86,98.87,98.86,98.86,44000000.0
2007-05-07 06:17:00,98.85,98.85,98.84,98.85,232799995.0
2007-05-07 06:18:00,98.85,98.85,98.835,98.84,301899999.0
2007-05-07 06:19:00,98.85,98.85,98.83,98.85,494499998.0
2007-05-07 06:20:00,98.85,98.86,98.84,98.85,305600002.0
2007-05-07 06:21:00,98.85,98.85,98.84,98.85,86299999.0
2007-05-07 06:22:00,98.85,98.85,98.83,98.84,138100000.0
2007-05-07 06:23:00,98.84,98.84,98.83,98.84,311800002.0
2007-05-07 06:24:00,98.84,98.84,98.82,98.82,262300000.0
2007-05-07 06:25:00,98.83,98.83,98.82,98.82,60000000.0
2007-05-07 06:26:00,98.82,98.83,98.82,98.825,349600001.0
2007-05-07 06:27:00,98.83,98.85,98.83,98.845,169500002.0
2007-05-07 06:28:00,98.84,98.84,98.84,98.84,40800001.0
2007-05-07 06:29:00,98.85,98.85,98.83,98.83,261600000.0
2007-05-07 06:30:00,98.84,98.85,98.83,98.83,417799998.0
2007-05-07 06:31:00,98.84,98.85,98.83,98.84,334599995.0
2007-05-07 06:32:00,98.84,98.84,98.81,98.82,228900001.0
2007-05-07 06:33:00,98.81,98.82,98.8,98.82,215999998.0
2007-05-07 06:34:00,98.82,98.82,98.805,98.81,175700003.0
2007-05-07 06:35:00,98.81,98.81,98.79,98.8,284299998.0
2007-05-07 06:36:00,98.8,98.8,98.79,98.79,318100003.0
2007-05-07 06:37:00,98.8,98.8,98.79,98.8,109500000.0
2007-05-07 06:38:00,98.81,98.82,98.79,98.82,226599999.0
2007-05-07 06:39:00,98.82,98.82,98.81,98.82,325800000.0
2007-05-07 06:40:00,98.82,98.85,98.82,98.85,510300003.0
2007-05-07 06:41:00,98.85,98.87,98.85,98.86,1167500000.0
2007-05-07 06:42:00,98.86,98.88,98.86,98.87,769700004.0
2007-05-07 06:43:00,98.87,98.89,98.87,98.88,246999998.0
2007-05-07 06:44:00,98.89,98.89,98.86,98.86,387000001.0
2007-05-07 06:45:00,98.86,98.88,98.84,98.87,695699992.0
2007-05-07 06:46:00,98.86,98.9,98.86,98.88,666400002.0
2007-05-07 06:47:00,98.87,98.89,98.87,98.88,245799998.0
2007-05-07 06:48:00,98.87,98.89,98.87,98.88,659200004.0
2007-05-07 06:49:00,98.88,98.88,98.84,98.86,875899995.0
2007-05-07 06:50:00,98.86,98.87,98.84,98.87,457099997.0
2007-05-07 06:51:00,98.86,98.87,98.86,98.86,714199993.0
2007-05-07 06:52:00,98.86,98.87,98.83,98.85,727700005.0
2007-05-07 06:53:00,98.85,98.85,98.85,98.85,99200000.0
2007-05-07 06:54:00,98.85,98.85,98.85,98.85,62400000.0
2007-05-07 06:55:00,98.85,98.85,98.84,98.84,160600002.0
2007-05-07 06:56:00,98.84,98.84,98.84,98.84,60599998.0
2007-05-07 06:57:00,98.84,98.84,98.82,98.835,109400002.0
2007-05-07 06:58:00,98.835,98.86,98.835,98.86,162999997.0
2007-05-07 06:59:00,98.87,98.88,98.86,98.88,429400000.0
2007-05-07 07:00:00,98.88,98.88,98.87,98.88,397500007.0
2007-05-07 07:01:00,98.875,98.89,98.86,98.89,238100001.0
2007-05-07 07:02:00,98.89,98.91,98.89,98.9,258100000.0
2007-05-07 07:03:00,98.91,98.91,98.9,98.9,75200000.0
2007-05-07 07:04:00,98.9,98.91,98.88,98.895,314099997.0
2007-05-07 07:05:00,98.9,98.905,98.89,98.9,281399999.0
2007-05-07 07:06:00,98.9,98.9,98.88,98.89,317400002.0
2007-05-07 07:07:00,98.89,98.9,98.89,98.9,224799997.0
2007-05-07 07:08:00,98.89,98.91,98.89,98.89,555199998.0
2007-05-07 07:09:00,98.9,98.91,98.9,98.9,146399998.0
2007-05-07 07:10:00,98.9,98.9,98.88,98.88,116800001.0
2007-05-07 07:11:00,98.88,98.89,98.87,98.88,321600001.0
2007-05-07 07:12:00,98.89,98.89,98.86,98.87,305500004.0
2007-05-07 07:13:00,98.87,98.87,98.87,98.87,64000001.0
2007-05-07 07:14:00,98.87,98.87,98.85,98.85,128800002.0
2007-05-07 07:15:00,98.86,98.86,98.86,98.86,10500000.0
2007-05-07 07:16:00,98.87,98.87,98.87,98.87,9600000.0
2007-05-07 07:17:00,98.85,98.86,98.85,98.86,26400000.0
2007-05-07 07:18:00,98.86,98.86,98.84,98.85,568200002.0
2007-05-07 07:19:00,98.85,98.87,98.85,98.86,123799999.0
2007-05-07 07:20:00,98.86,98.87,98.86,98.86,236599998.0
2007-05-07 07:21:00,98.86,98.87,98.85,98.86,231199995.0
2007-05-07 07:22:00,98.821,98.851,98.795,98.806,618900010.0
2007-05-07 07:23:00,98.86,98.87,98.855,98.87,123700000.0
2007-05-07 07:24:00,98.87,98.88,98.87,98.88,124500001.0
2007-05-07 07:25:00,98.88,98.88,98.87,98.87,30400000.0
2007-05-07 07:26:00,98.88,98.88,98.85,98.85,186599999.0
2007-05-07 07:27:00,98.86,98.86,98.85,98.86,130400000.0
2007-05-07 07:28:00,98.86,98.86,98.85,98.85,143700000.0
2007-05-07 07:29:00,98.85,98.85,98.84,98.85,123200000.0
2007-05-07 07:30:00,98.85,98.85,98.84,98.85,138199996.0
2007-05-07 07:31:00,98.85,98.87,98.84,98.86,578699998.0
2007-05-07 07:32:00,98.86,98.86,98.84,98.85,251199998.0
2007-05-07 07:33:00,98.85,98.86,98.835,98.85,319800004.0
2007-05-07 07:34:00,98.85,98.85,98.84,98.85,147999999.0
2007-05-07 07:35:00,98.85,98.87,98.84,98.86,311399995.0
2007-05-07 07:36:00,98.85,98.87,98.82,98.82,291900000.0
2007-05-07 07:37:00,98.83,98.87,98.83,98.87,317599999.0
2007-05-07 07:38:00,98.87,98.87,98.85,98.87,251499995.0
2007-05-07 07:39:00,98.86,98.87,98.85,98.85,372099996.0
2007-05-07 07:40:00,98.85,98.86,98.85,98.86,62399999.0
2007-05-07 07:41:00,98.86,98.87,98.84,98.87,130000001.0
2007-05-07 07:42:00,98.86,98.86,98.85,98.85,115200000.0
2007-05-07 07:43:00,98.85,98.85,98.84,98.85,87099997.0
2007-05-07 07:44:00,98.85,98.87,98.85,98.86,155800002.0
2007-05-07 07:45:00,98.85,98.85,98.825,98.835,313499992.0
2007-05-07 07:46:00,98.84,98.84,98.81,98.83,267800001.0
2007-05-07 07:47:00,98.83,98.83,98.82,98.82,287200001.0
2007-05-07 07:48:00,98.82,98.82,98.81,98.82,323100004.0
2007-05-07 07:49:00,98.82,98.88,98.82,98.87,865400006.0
2007-05-07 07:50:00,98.87,98.87,98.85,98.86,144000000.0
2007-05-07 07:51:00,98.86,98.86,98.85,98.86,222399995.0
2007-05-07 07:52:00,98.86,98.88,98.86,98.875,367199999.0
2007-05-07 07:53:00,98.875,98.89,98.85,98.88,390599997.0
2007-05-07 07:54:00,98.89,98.9,98.89,98.9,280800008.0
2007-05-07 07:55:00,98.9,98.91,98.9,98.9,90900002.0
2007-05-07 07:56:00,98.89,98.9,98.87,98.9,376699992.0
2007-05-07 07:57:00,98.9,98.91,98.875,98.9,281900000.0
2007-05-07 07:58:00,98.9,98.91,98.89,98.91,409099997.0
2007-05-07 07:59:00,98.9,98.91,98.89,98.89,625700016.0
2007-05-07 08:00:00,98.9,98.9,98.89,98.9,339200004.0
2007-05-07 08:01:00,98.9,98.9,98.89,98.9,203800000.0
2007-05-07 08:02:00,98.89,98.91,98.87,98.89,643499996.0
2007-05-07 08:03:00,98.89,98.91,98.88,98.895,720500002.0
2007-05-07 08:04:00,98.91,98.91,98.89,98.91,237500004.0
2007-05-07 08:05:00,98.91,98.93,98.9,98.93,393500002.0
2007-05-07 08:06:00,98.92,98.96,98.92,98.94,258500002.0
2007-05-07 08:07:00,98.95,98.95,98.92,98.92,137600000.0
2007-05-07 08:08:00,98.92,98.93,98.91,98.93,321100001.0
2007-05-07 08:09:00,98.93,98.93,98.92,98.92,196699999.0
2007-05-07 08:10:00,98.92,98.93,98.92,98.92,156699999.0
2007-05-07 08:11:00,98.93,98.93,98.91,98.92,482199999.0
2007-05-07 08:12:00,98.92,98.93,98.89,98.9,398200000.0
2007-05-07 08:13:00,98.9,98.9,98.88,98.88,512300001.0
2007-05-07 08:14:00,98.89,98.89,98.87,98.88,303900003.0
2007-05-07 08:15:00,98.89,98.89,98.88,98.89,159800002.0
2007-05-07 08:16:00,98.9,98.9,98.89,98.89,80699999.0
2007-05-07 08:17:00,98.9,98.94,98.89,98.94,340900000.0
2007-05-07 08:18:00,98.93,98.94,98.9,98.9,265100001.0
2007-05-07 08:19:00,98.9,98.92,98.89,98.89,461800003.0
2007-05-07 08:20:00,98.9,98.9,98.88,98.9,222000002.0
2007-05-07 08:21:00,98.89,98.9,98.88,98.89,370800009.0
2007-05-07 08:22:00,98.89,98.9,98.89,98.9,51200000.0
2007-05-07 08:23:00,98.89,98.9,98.88,98.9,175700000.0
2007-05-07 08:24:00,98.89,98.91,98.89,98.9,213100001.0
2007-05-07 08:25:00,98.91,98.91,98.9,98.9,104600001.0
2007-05-07 08:26:00,98.91,98.91,98.9,98.9,120500001.0
2007-05-07 08:27:00,98.91,98.93,98.9,98.92,388500001.0
2007-05-07 08:28:00,98.93,98.94,98.91,98.925,631499997.0
2007-05-07 08:29:00,98.925,98.94,98.92,98.93,251899998.0
2007-05-07 08:30:00,98.93,98.93,98.92,98.92,169199999.0
2007-05-07 08:31:00,98.92,98.93,98.91,98.93,355199996.0
2007-05-07 08:32:00,98.93,98.93,98.9,98.9,233299999.0
2007-05-07 08:33:00,98.9,98.91,98.88,98.905,935200004.0
2007-05-07 08:34:00,98.905,98.91,98.89,98.89,426200001.0
2007-05-07 08:35:00,98.89,98.89,98.86,98.86,812300012.0
2007-05-07 08:36:00,98.87,98.87,98.85,98.86,327899998.0
2007-05-07 08:37:00,98.86,98.87,98.86,98.87,234400000.0
2007-05-07 08:38:00,98.87,98.87,98.85,98.86,197600002.0
2007-05-07 08:39:00,98.855,98.87,98.84,98.86,391100006.0
2007-05-07 08:40:00,98.86,98.87,98.85,98.865,408100001.0
2007-05-07 08:41:00,98.865,98.87,98.86,98.87,414300005.0
2007-05-07 08:42:00,98.87,98.89,98.87,98.88,241499999.0
2007-05-07 08:43:00,98.88,98.89,98.87,98.87,375199999.0
2007-05-07 08:44:00,98.86,98.87,98.85,98.85,275199999.0
2007-05-07 08:45:00,98.85,98.86,98.84,98.86,491200001.0
2007-05-07 08:46:00,98.86,98.88,98.83,98.88,1043800018.0
2007-05-07 08:47:00,98.88,98.88,98.87,98.87,336900005.0
2007-05-07 08:48:00,98.87,98.87,98.85,98.86,195800000.0
2007-05-07 08:49:00,98.86,98.87,98.85,98.86,331699997.0
2007-05-07 08:50:00,98.86,98.87,98.85,98.85,635400006.0
2007-05-07 08:51:00,98.865,98.88,98.86,98.87,388300002.0
2007-05-07 08:52:00,98.86,98.87,98.855,98.87,152600002.0
2007-05-07 08:53:00,98.87,98.87,98.86,98.87,242600001.0
2007-05-07 08:54:00,98.87,98.87,98.85,98.86,298100000.0
2007-05-07 08:55:00,98.87,98.87,98.83,98.84,587700002.0
2007-05-07 08:56:00,98.84,98.86,98.83,98.845,490700003.0
2007-05-07 08:57:00,98.85,98.86,98.85,98.85,18900000.0
2007-05-07 08:58:00,98.85,98.85,98.82,98.84,574600005.0
2007-05-07 08:59:00,98.84,98.85,98.83,98.84,412899992.0
2007-05-07 09:00:00,98.84,98.86,98.84,98.86,375200003.0
2007-05-07 09:01:00,98.86,98.87,98.85,98.85,274199999.0
2007-05-07 09:02:00,98.85,98.88,98.85,98.875,257599998.0
2007-05-07 09:03:00,98.875,98.88,98.865,98.88,192900000.0
2007-05-07 09:04:00,98.88,98.9,98.87,98.87,443800000.0
2007-05-07 09:05:00,98.88,98.88,98.87,98.88,164400002.0
2007-05-07 09:06:00,98.89,98.9,98.88,98.885,271000000.0
2007-05-07 09:07:00,98.87,98.9,98.87,98.89,190699998.0
2007-05-07 09:08:00,98.89,98.89,98.88,98.88,109599999.0
2007-05-07 09:09:00,98.89,98.89,98.86,98.87,402200000.0
2007-05-07 09:10:00,98.87,98.87,98.845,98.855,505199999.0
2007-05-07 09:11:00,98.845,98.86,98.84,98.86,172500005.0
2007-05-07 09:12:00,98.86,98.86,98.84,98.85,455700002.0
2007-05-07 09:13:00,98.85,98.86,98.84,98.845,273500000.0
2007-05-07 09:14:00,98.845,98.85,98.84,98.85,337699998.0
2007-05-07 09:15:00,98.84,98.85,98.82,98.83,150999999.0
2007-05-07 09:16:00,98.84,98.84,98.83,98.83,224200004.0
2007-05-07 09:17:00,98.84,98.86,98.84,98.86,263600000.0
2007-05-07 09:18:00,98.86,98.87,98.84,98.85,257000002.0
2007-05-07 09:19:00,98.85,98.86,98.85,98.85,115399996.0
2007-05-07 09:20:00,98.85,98.87,98.85,98.86,251600002.0
2007-05-07 09:21:00,98.86,98.87,98.85,98.86,384300001.0
2007-05-07 09:22:00,98.86,98.86,98.835,98.85,205100000.0
2007-05-07 09:23:00,98.845,98.85,98.84,98.85,41900000.0
2007-05-07 09:24:00,98.85,98.85,98.85,98.85,11900000.0
2007-05-07 09:25:00,98.85,98.85,98.82,98.83,547399990.0
2007-05-07 09:26:00,98.83,98.83,98.82,98.83,138800001.0
2007-05-07 09:27:00,98.83,98.83,98.82,98.83,174199998.0
2007-05-07 09:28:00,98.83,98.83,98.83,98.83,93900000.0
2007-05-07 09:29:00,98.84,98.86,98.82,98.855,692000010.0
2007-05-07 09:30:00,98.86,98.88,98.845,98.845,764399995.0
2007-05-07 09:31:00,98.84,98.86,98.84,98.85,515599990.0
2007-05-07 09:32:00,98.85,98.85,98.845,98.845,107299997.0
2007-05-07 09:33:00,98.85,98.86,98.83,98.85,187799996.0
2007-05-07 09:34:00,98.85,98.86,98.84,98.85,229299997.0
2007-05-07 09:35:00,98.85,98.85,98.84,98.845,55700000.0
2007-05-07 09:36:00,98.85,98.86,98.85,98.85,105799999.0
2007-05-07 09:37:00,98.86,98.86,98.83,98.85,99500002.0
2007-05-07 09:38:00,98.85,98.85,98.845,98.85,57900000.0
2007-05-07 09:39:00,98.85,98.86,98.85,98.86,22400000.0
2007-05-07 09:40:00,98.87,98.87,98.86,98.86,101900002.0
2007-05-07 09:41:00,98.86,98.86,98.86,98.86,75600000.0
2007-05-07 09:42:00,98.86,98.86,98.85,98.86,108999999.0
2007-05-07 09:43:00,98.85,98.85,98.85,98.85,255899999.0
2007-05-07 09:44:00,98.84,98.85,98.84,98.85,66200000.0
2007-05-07 09:45:00,98.84,98.84,98.83,98.83,72700000.0
2007-05-07 09:46:00,98.82,98.84,98.81,98.84,534000001.0
2007-05-07 09:47:00,98.84,98.84,98.83,98.83,319799999.0
2007-05-07 09:48:00,98.84,98.84,98.82,98.84,314099996.0
2007-05-07 09:49:00,98.84,98.85,98.84,98.85,124300000.0
2007-05-07 09:50:00,98.85,98.85,98.84,98.84,169100000.0
2007-05-07 09:51:00,98.85,98.88,98.85,98.88,470399998.0
2007-05-07 09:52:00,98.87,98.89,98.87,98.89,203400002.0
2007-05-07 09:53:00,98.88,98.9,98.88,98.89,127700000.0
2007-05-07 09:54:00,98.89,98.89,98.885,98.885,135699999.0
2007-05-07 09:55:00,98.89,98.89,98.88,98.89,325900002.0
2007-05-07 09:56:00,98.89,98.89,98.89,98.89,139600000.0
2007-05-07 09:57:00,98.89,98.9,98.88,98.89,89500001.0
2007-05-07 09:58:00,98.89,98.89,98.89,98.89,57300000.0
2007-05-07 09:59:00,98.89,98.9,98.88,98.89,398299995.0
2007-05-07 10:00:00,98.89,98.9,98.88,98.9,125999999.0
2007-05-07 10:01:00,98.9,98.9,98.89,98.89,275399998.0
2007-05-07 10:02:00,98.89,98.9,98.88,98.9,402599997.0
2007-05-07 10:03:00,98.9,98.93,98.9,98.9,322699997.0
2007-05-07 10:04:00,98.9,98.91,98.89,98.91,175899999.0
2007-05-07 10:05:00,98.9,98.9,98.89,98.89,291500005.0
2007-05-07 10:06:00,98.89,98.89,98.89,98.89,109000000.0
2007-05-07 10:07:00,98.9,98.91,98.89,98.89,78900000.0
2007-05-07 10:08:00,98.885,98.91,98.885,98.9,28800000.0
2007-05-07 10:09:00,98.9,98.91,98.89,98.89,313099998.0
2007-05-07 10:10:00,98.885,98.9,98.88,98.89,140399998.0
2007-05-07 10:11:00,98.89,98.9,98.87,98.87,406800003.0
2007-05-07 10:12:00,98.87,98.87,98.85,98.86,109399999.0
2007-05-07 10:13:00,98.86,98.86,98.84,98.84,262899997.0
2007-05-07 10:14:00,98.84,98.85,98.84,98.84,51200000.0
2007-05-07 10:15:00,98.84,98.85,98.84,98.84,157000000.0
2007-05-07 10:16:00,98.84,98.84,98.84,98.84,41400000.0
2007-05-07 10:17:00,98.84,98.86,98.84,98.86,187400001.0
2007-05-07 10:18:00,98.86,98.86,98.83,98.84,338899999.0
2007-05-07 10:19:00,98.85,98.85,98.84,98.84,78700002.0
2007-05-07 10:20:00,98.84,98.86,98.83,98.84,287200001.0
2007-05-07 10:21:00,98.85,98.86,98.84,98.85,214600002.0
2007-05-07 10:22:00,98.84,98.86,98.83,98.84,221199998.0
2007-05-07 10:23:00,98.84,98.85,98.83,98.85,245499999.0
2007-05-07 10:24:00,98.85,98.85,98.85,98.85,27200000.0
2007-05-07 10:25:00,98.85,98.86,98.85,98.86,42000000.0
2007-05-07 10:26:00,98.85,98.86,98.845,98.85,115700001.0
2007-05-07 10:27:00,98.85,98.85,98.84,98.84,77400002.0
2007-05-07 10:28:00,98.84,98.85,98.84,98.85,30300000.0
2007-05-07 10:29:00,98.85,98.85,98.84,98.84,29400000.0
2007-05-07 10:30:00,98.85,98.85,98.835,98.835,222100002.0
2007-05-07 10:31:00,98.8,98.826,98.792,98.795,1157299995.0
2007-05-07 10:32:00,98.84,98.84,98.83,98.84,205300002.0
2007-05-07 10:33:00,98.835,98.85,98.835,98.84,370399998.0
2007-05-07 10:34:00,98.84,98.85,98.84,98.85,423399995.0
2007-05-07 10:35:00,98.85,98.85,98.83,98.85,280699999.0
2007-05-07 10:36:00,98.85,98.85,98.84,98.85,193100000.0
2007-05-07 10:37:00,98.85,98.86,98.85,98.86,189800000.0
2007-05-07 10:38:00,98.86,98.86,98.86,98.86,320499995.0
2007-05-07 10:39:00,98.86,98.86,98.86,98.86,59000000.0
2007-05-07 10:40:00,98.87,98.87,98.85,98.86,191799999.0
2007-05-07 10:41:00,98.86,98.87,98.86,98.87,471400002.0
2007-05-07 10:42:00,98.87,98.87,98.86,98.87,173800001.0
2007-05-07 10:43:00,98.87,98.88,98.86,98.87,223400003.0
2007-05-07 10:44:00,98.87,98.88,98.87,98.88,196900000.0
2007-05-07 10:45:00,98.88,98.89,98.86,98.86,221499996.0
2007-05-07 10:46:00,98.87,98.89,98.85,98.89,653499996.0
2007-05-07 10:47:00,98.89,98.9,98.89,98.89,60000000.0
2007-05-07 10:48:00,98.89,98.89,98.88,98.88,108699999.0
2007-05-07 10:49:00,98.89,98.89,98.87,98.88,176000000.0
2007-05-07 10:50:00,98.88,98.88,98.87,98.87,69300001.0
2007-05-07 10:51:00,98.89,98.89,98.88,98.88,15200000.0
2007-05-07 10:52:00,98.88,98.88,98.88,98.88,83699998.0
2007-05-07 10:53:00,98.88,98.89,98.88,98.88,118200001.0
2007-05-07 10:54:00,98.87,98.89,98.87,98.89,65399999.0
2007-05-07 10:55:00,98.89,98.89,98.89,98.89,135500000.0
2007-05-07 10:56:00,98.89,98.91,98.89,98.91,222200000.0
2007-05-07 10:57:00,98.9,98.9,98.895,98.9,88600003.0
2007-05-07 10:58:00,98.9,98.9,98.89,98.89,87900000.0
2007-05-07 10:59:00,98.89,98.9,98.89,98.9,212399998.0
2007-05-07 11:00:00,98.89,98.9,98.88,98.88,268400002.0
2007-05-07 11:01:00,98.88,98.89,98.88,98.89,97000001.0
2007-05-07 11:02:00,98.88,98.89,98.88,98.88,121299997.0
2007-05-07 11:03:00,98.89,98.89,98.88,98.88,153999999.0
2007-05-07 11:04:00,98.88,98.89,98.88,98.88,39900001.0
2007-05-07 11:05:00,98.88,98.89,98.87,98.885,648899998.0
2007-05-07 11:06:00,98.885,98.89,98.87,98.88,151100002.0
2007-05-07 11:07:00,98.836,98.858,98.807,98.817,442500006.0
2007-05-07 11:08:00,98.88,98.88,98.88,98.88,28000000.0
2007-05-07 11:09:00,98.87,98.88,98.87,98.87,44800000.0
2007-05-07 11:10:00,98.87,98.88,98.87,98.88,58400000.0
2007-05-07 11:11:00,98.88,98.88,98.88,98.88,2400000.0
2007-05-07 11:12:00,98.87,98.88,98.87,98.88,21500000.0
2007-05-07 11:13:00,98.88,98.89,98.88,98.88,183399999.0
2007-05-07 11:14:00,98.895,98.9,98.895,98.9,11000000.0
2007-05-07 11:15:00,98.9,98.9,98.89,98.89,16000000.0
2007-05-07 11:16:00,98.89,98.89,98.88,98.89,51899999.0
2007-05-07 11:17:00,98.89,98.89,98.87,98.87,44800000.0
2007-05-07 11:18:00,98.87,98.88,98.87,98.88,199400002.0
2007-05-07 11:19:00,98.88,98.88,98.86,98.87,135199999.0
2007-05-07 11:20:00,98.875,98.89,98.875,98.89,84300001.0
2007-05-07 11:21:00,98.89,98.9,98.89,98.9,39700000.0
2007-05-07 11:22:00,98.89,98.9,98.89,98.9,58799999.0
2007-05-07 11:23:00,98.9,98.91,98.9,98.9,147500001.0
2007-05-07 11:24:00,98.9,98.91,98.9,98.9,91599999.0
2007-05-07 11:25:00,98.89,98.9,98.89,98.89,163500000.0
2007-05-07 11:26:00,98.89,98.9,98.87,98.89,503900002.0
2007-05-07 11:27:00,98.89,98.9,98.89,98.9,45200000.0
2007-05-07 11:28:00,98.875,98.914,98.852,98.914,940199988.0
2007-05-07 11:29:00,98.91,98.91,98.91,98.91,49800000.0
2007-05-07 11:30:00,98.91,98.92,98.91,98.92,111500000.0
2007-05-07 11:31:00,98.92,98.92,98.9,98.9,89900002.0
2007-05-07 11:32:00,98.9,98.9,98.9,98.9,76400000.0
2007-05-07 11:33:00,98.9,98.91,98.9,98.91,57199999.0
2007-05-07 11:34:00,98.91,98.92,98.9,98.92,55500000.0
2007-05-07 11:35:00,98.91,98.91,98.89,98.89,227499999.0
2007-05-07 11:36:00,98.89,98.9,98.88,98.89,187899999.0
2007-05-07 11:37:00,98.9,98.9,98.89,98.89,52399998.0
2007-05-07 11:38:00,98.9,98.9,98.89,98.9,132599998.0
2007-05-07 11:39:00,98.862,98.882,98.826,98.872,1524699997.0
2007-05-07 11:40:00,98.89,98.89,98.89,98.89,20800000.0
2007-05-07 11:41:00,98.89,98.9,98.89,98.9,181500000.0
2007-05-07 11:42:00,98.89,98.9,98.89,98.9,129000003.0
2007-05-07 11:43:00,98.9,98.9,98.89,98.89,118500000.0
2007-05-07 11:44:00,98.89,98.89,98.88,98.88,193300002.0
2007-05-07 11:45:00,98.89,98.9,98.89,98.89,160500000.0
2007-05-07 11:46:00,98.89,98.89,98.89,98.89,21500000.0
2007-05-07 11:47:00,98.89,98.91,98.89,98.9,201900000.0
2007-05-07 11:48:00,98.91,98.91,98.9,98.91,97300001.0
2007-05-07 11:49:00,98.9,98.91,98.89,98.905,196699998.0
2007-05-07 11:50:00,98.91,98.91,98.91,98.91,10400000.0
2007-05-07 11:51:00,98.91,98.91,98.91,98.91,71200000.0
2007-05-07 11:52:00,98.91,98.91,98.91,98.91,20800000.0
2007-05-07 11:53:00,98.91,98.91,98.91,98.91,41600000.0
2007-05-07 11:54:00,98.91,98.92,98.9,98.92,90400001.0
2007-05-07 11:55:00,98.92,98.93,98.92,98.92,141600000.0
2007-05-07 11:56:00,98.92,98.94,98.915,98.94,372400000.0
2007-05-07 11:57:00,98.93,98.95,98.93,98.94,209700001.0
2007-05-07 11:58:00,98.94,98.96,98.93,98.94,334200003.0
2007-05-07 11:59:00,98.94,98.96,98.935,98.95,225200000.0
2007-05-07 12:00:00,98.95,98.95,98.94,98.94,55400000.0
2007-05-07 12:01:00,98.93,98.94,98.93,98.94,114999998.0
2007-05-07 12:02:00,98.94,98.945,98.94,98.945,154999999.0
2007-05-07 12:03:00,98.94,98.95,98.935,98.935,152599999.0
2007-05-07 12:04:00,98.94,98.94,98.93,98.93,144400001.0
2007-05-07 12:05:00,98.95,98.96,98.94,98.96,190500001.0
2007-05-07 12:06:00,98.95,98.99,98.95,98.99,271500001.0
2007-05-07 12:07:00,98.99,99.01,98.99,98.99,320399999.0
2007-05-07 12:08:00,98.99,98.99,98.96,98.98,311000005.0
2007-05-07 12:09:00,98.98,98.99,98.97,98.99,186100002.0
2007-05-07 12:10:00,98.99,99.0,98.99,98.99,83099999.0
2007-05-07 12:11:00,98.99,98.99,98.98,98.99,54300000.0
2007-05-07 12:12:00,99.0,99.01,98.98,99.01,511400006.0
2007-05-07 12:13:00,99.01,99.01,98.99,99.005,207700001.0
2007-05-07 12:14:00,99.005,99.015,98.99,99.01,411299996.0
2007-05-07 12:15:00,99.01,99.01,98.985,99.01,127200000.0
2007-05-07 12:16:00,99.01,99.02,99.0,99.01,364900003.0
2007-05-07 12:17:00,99.02,99.02,98.99,99.02,196300001.0
2007-05-07 12:18:00,99.01,99.02,99.01,99.01,57600000.0
2007-05-07 12:19:00,99.01,99.01,98.99,99.01,236100001.0
2007-05-07 12:20:00,99.0,99.005,98.99,99.0,95999998.0
2007-05-07 12:21:00,99.0,99.01,98.98,98.98,319699998.0
2007-05-07 12:22:00,98.98,98.99,98.97,98.99,188400004.0
2007-05-07 12:23:00,98.97,98.98,98.949,98.978,357099999.0
2007-05-07 12:24:00,98.99,98.99,98.99,98.99,12000000.0
2007-05-07 12:25:00,98.99,99.0,98.98,98.99,280599996.0
2007-05-07 12:26:00,98.99,98.99,98.98,98.98,247200000.0
2007-05-07 12:27:00,98.99,98.99,98.96,98.98,220999997.0
2007-05-07 12:28:00,98.97,98.98,98.96,98.97,500499997.0
2007-05-07 12:29:00,98.97,98.97,98.93,98.94,598399995.0
2007-05-07 12:30:00,98.95,98.97,98.93,98.94,436700002.0
2007-05-07 12:31:00,98.95,98.95,98.93,98.94,498199997.0
2007-05-07 12:32:00,98.94,98.94,98.92,98.94,347499998.0
2007-05-07 12:33:00,98.94,98.95,98.94,98.94,214599999.0
2007-05-07 12:34:00,98.94,98.95,98.94,98.95,181800000.0
2007-05-07 12:35:00,98.95,98.96,98.94,98.96,639599998.0
2007-05-07 12:36:00,98.95,98.96,98.95,98.96,140200000.0
2007-05-07 12:37:00,98.95,98.95,98.94,98.95,143499999.0
2007-05-07 12:38:00,98.95,98.95,98.94,98.94,419500016.0
2007-05-07 12:39:00,98.95,98.97,98.95,98.97,198299999.0
2007-05-07 12:40:00,98.97,98.97,98.94,98.95,404100006.0
2007-05-07 12:41:00,98.95,98.97,98.95,98.97,218300001.0
2007-05-07 12:42:00,98.97,98.98,98.95,98.95,554099996.0
2007-05-07 12:43:00,98.97,98.98,98.97,98.97,207899998.0
2007-05-07 12:44:00,98.96,98.97,98.96,98.97,86999999.0
2007-05-07 12:45:00,98.96,98.96,98.96,98.96,61999999.0
2007-05-07 12:46:00,98.96,98.96,98.95,98.95,84600000.0
2007-05-07 12:47:00,98.95,98.95,98.95,98.95,44000000.0
2007-05-07 12:48:00,98.95,98.95,98.95,98.95,14400000.0
2007-05-07 12:49:00,98.92,98.925,98.915,98.925,177400000.0
2007-05-07 12:50:00,98.95,98.95,98.925,98.925,55200000.0
2007-05-07 12:51:00,98.925,98.94,98.92,98.93,170800002.0
2007-05-07 12:52:00,98.92,98.92,98.92,98.92,42400000.0
2007-05-07 12:53:00,98.92,98.93,98.91,98.93,68800001.0
2007-05-07 12:54:00,98.93,98.93,98.91,98.91,143900004.0
2007-05-07 12:55:00,98.92,98.94,98.91,98.93,230900000.0
2007-05-07 12:56:00,98.92,98.92,98.89,98.89,109300000.0
2007-05-07 12:57:00,98.9,98.91,98.895,98.905,78800000.0
2007-05-07 12:58:00,98.91,98.92,98.9,98.91,140000000.0
2007-05-07 12:59:00,98.91,98.92,98.9,98.91,330300001.0
2007-05-07 13:00:00,98.91,98.91,98.9,98.9,92700001.0
2007-05-07 13:01:00,98.91,98.92,98.91,98.92,80499999.0
2007-05-07 13:02:00,98.92,98.92,98.89,98.89,132799998.0
2007-05-07 13:03:00,98.91,98.92,98.91,98.91,100500000.0
2007-05-07 13:04:00,98.91,98.92,98.91,98.91,139400001.0
2007-05-07 13:05:00,98.91,98.92,98.89,98.91,188500001.0
2007-05-07 13:06:00,98.905,98.92,98.9,98.92,194300000.0
2007-05-07 13:07:00,98.92,98.92,98.9,98.9,67200000.0
2007-05-07 13:08:00,98.9,98.92,98.9,98.91,79100000.0
2007-05-07 13:09:00,98.92,98.93,98.91,98.92,59100000.0
2007-05-07 13:10:00,98.92,98.92,98.9,98.91,463300002.0
2007-05-07 13:11:00,98.91,98.92,98.9,98.9,714000002.0
2007-05-07 13:12:00,98.9,98.9,98.88,98.88,454200004.0
2007-05-07 13:13:00,98.88,98.915,98.88,98.905,226700000.0
2007-05-07 13:14:00,98.9,98.94,98.88,98.92,490599999.0
2007-05-07 13:15:00,98.92,98.93,98.91,98.91,312200000.0
2007-05-07 13:16:00,98.92,98.93,98.91,98.92,474699998.0
2007-05-07 13:17:00,98.92,98.92,98.92,98.92,163600000.0
2007-05-07 13:18:00,98.92,98.92,98.9,98.91,400399999.0
2007-05-07 13:19:00,98.91,98.91,98.9,98.9,219599999.0
2007-05-07 13:20:00,98.9,98.92,98.9,98.92,117299998.0
2007-05-07 13:21:00,98.93,98.93,98.925,98.925,78100000.0
2007-05-07 13:22:00,98.92,98.92,98.92,98.92,102300000.0
2007-05-07 13:23:00,98.93,98.93,98.93,98.93,15100000.0
2007-05-07 13:24:00,98.93,98.94,98.93,98.94,206400000.0
2007-05-07 13:25:00,98.94,98.96,98.94,98.95,234799996.0
2007-05-07 13:26:00,98.94,98.95,98.94,98.94,235999996.0
2007-05-07 13:27:00,98.94,98.95,98.93,98.94,230200002.0
2007-05-07 13:28:00,98.94,98.94,98.94,98.94,85099997.0
2007-05-07 13:29:00,98.94,98.94,98.92,98.92,232199998.0
2007-05-07 13:30:00,98.92,98.94,98.91,98.93,231799999.0
2007-05-07 13:31:00,98.93,98.96,98.93,98.955,407200002.0
2007-05-07 13:32:00,98.97,98.97,98.95,98.95,67100000.0
2007-05-07 13:33:00,98.96,98.96,98.95,98.95,81200000.0
2007-05-07 13:34:00,98.96,98.96,98.95,98.95,266400002.0
2007-05-07 13:35:00,98.96,98.96,98.94,98.95,107600000.0
2007-05-07 13:36:00,98.95,98.96,98.95,98.95,150400000.0
2007-05-07 13:37:00,98.95,98.95,98.93,98.94,133200000.0
2007-05-07 13:38:00,98.95,98.95,98.95,98.95,7200000.0
2007-05-07 13:39:00,98.95,98.96,98.95,98.95,153800000.0
2007-05-07 13:40:00,98.95,98.95,98.95,98.95,243799999.0
2007-05-07 13:41:00,98.95,98.96,98.94,98.96,105300000.0
2007-05-07 13:42:00,98.902,98.942,98.887,98.925,435199996.0
2007-05-07 13:43:00,98.905,98.952,98.905,98.905,704299995.0
2007-05-07 13:44:00,98.96,98.96,98.96,98.96,43700000.0
2007-05-07 13:45:00,98.931,98.946,98.896,98.907,1027599998.0
2007-05-07 13:46:00,98.96,98.96,98.96,98.96,47500000.0
2007-05-07 13:47:00,98.95,98.96,98.945,98.96,133100001.0
2007-05-07 13:48:00,98.96,98.96,98.95,98.96,107199997.0
2007-05-07 13:49:00,98.914,98.944,98.902,98.917,1364199995.0
2007-05-07 13:50:00,98.95,98.96,98.95,98.955,44799999.0
2007-05-07 13:51:00,98.96,98.96,98.95,98.96,254599993.0
2007-05-07 13:52:00,98.96,98.97,98.955,98.96,227699998.0
2007-05-07 13:53:00,98.96,98.96,98.92,98.92,297999994.0
2007-05-07 13:54:00,98.93,98.93,98.91,98.93,39900001.0
2007-05-07 13:55:00,98.93,98.94,98.93,98.93,137600000.0
2007-05-07 13:56:00,98.93,98.94,98.92,98.93,276800000.0
2007-05-07 13:57:00,98.93,98.93,98.93,98.93,25600000.0
2007-05-07 13:58:00,98.94,98.97,98.93,98.97,245500001.0
2007-05-07 13:59:00,98.97,98.97,98.96,98.97,96400001.0
2007-05-07 14:00:00,98.97,98.98,98.965,98.965,189700000.0
2007-05-07 14:01:00,98.96,98.96,98.95,98.96,385199999.0
2007-05-07 14:02:00,98.96,98.96,98.955,98.955,39700000.0
2007-05-07 14:03:00,98.96,98.96,98.95,98.95,48000000.0
2007-05-07 14:04:00,98.95,98.95,98.95,98.95,16000000.0
2007-05-07 14:05:00,98.95,98.96,98.95,98.96,103300000.0
2007-05-07 14:06:00,98.96,98.99,98.96,98.99,179199998.0
2007-05-07 14:07:00,98.99,99.0,98.97,98.99,271199997.0
2007-05-07 14:08:00,98.99,99.01,98.99,99.01,138300001.0
2007-05-07 14:09:00,99.01,99.01,98.99,99.01,299799997.0
2007-05-07 14:10:00,99.02,99.02,99.0,99.01,390300002.0
2007-05-07 14:11:00,99.005,99.01,99.0,99.01,221899997.0
2007-05-07 14:12:00,99.01,99.03,99.01,99.02,334199996.0
2007-05-07 14:13:00,99.04,99.05,99.02,99.05,655899999.0
2007-05-07 14:14:00,99.05,99.05,99.045,99.05,167500000.0
2007-05-07 14:15:00,99.045,99.07,99.04,99.06,420399998.0
2007-05-07 14:16:00,99.06,99.07,99.045,99.045,251499999.0
2007-05-07 14:17:00,99.055,99.06,99.01,99.02,298500000.0
2007-05-07 14:18:00,99.03,99.04,99.02,99.03,528899998.0
2007-05-07 14:19:00,99.04,99.05,99.02,99.04,321200001.0
2007-05-07 14:20:00,99.04,99.06,99.025,99.06,203300002.0
2007-05-07 14:21:00,99.06,99.06,99.045,99.05,325100001.0
2007-05-07 14:22:00,99.05,99.07,99.05,99.06,381900002.0
2007-05-07 14:23:00,99.06,99.06,99.03,99.04,600299999.0
2007-05-07 14:24:00,99.05,99.05,99.03,99.04,216999999.0
2007-05-07 14:25:00,99.04,99.04,99.03,99.03,741199997.0
2007-05-07 14:26:00,99.03,99.03,99.0,99.01,399700000.0
2007-05-07 14:27:00,99.01,99.04,99.01,99.04,733400004.0
2007-05-07 14:28:00,99.05,99.06,99.04,99.05,159699997.0
2007-05-07 14:29:00,99.04,99.06,99.04,99.05,267299995.0
2007-05-07 14:30:00,99.05,99.05,99.02,99.02,170899999.0
2007-05-07 14:31:00,99.01,99.04,99.01,99.03,200700001.0
2007-05-07 14:32:00,99.03,99.04,99.03,99.04,251500000.0
2007-05-07 14:33:00,99.04,99.05,99.02,99.03,514699993.0
2007-05-07 14:34:00,99.03,99.05,99.02,99.04,314700000.0
2007-05-07 14:35:00,99.04,99.05,99.03,99.045,200199999.0
2007-05-07 14:36:00,99.05,99.05,99.03,99.035,298999999.0
2007-05-07 14:37:00,99.035,99.06,99.03,99.04,511999992.0
2007-05-07 14:38:00,99.05,99.05,99.01,99.01,312999999.0
2007-05-07 14:39:00,99.01,99.03,99.01,99.01,297099998.0
2007-05-07 14:40:00,99.03,99.03,99.0,99.02,299500000.0
2007-05-07 14:41:00,99.02,99.03,99.0,99.02,545799996.0
2007-05-07 14:42:00,99.025,99.05,99.02,99.05,178200000.0
2007-05-07 14:43:00,99.05,99.05,99.05,99.05,55100000.0
2007-05-07 14:44:00,99.05,99.06,99.04,99.05,508700001.0
2007-05-07 14:45:00,99.05,99.05,99.03,99.05,286399999.0
2007-05-07 14:46:00,99.05,99.07,99.04,99.05,643500003.0
2007-05-07 14:47:00,99.05,99.07,99.04,99.05,190899998.0
2007-05-07 14:48:00,99.055,99.06,99.04,99.055,150400002.0
2007-05-07 14:49:00,99.07,99.07,99.06,99.07,236400000.0
2007-05-07 14:50:00,99.07,99.07,99.07,99.07,53600000.0
2007-05-07 14:51:00,99.07,99.07,99.07,99.07,7200000.0
2007-05-07 14:52:00,99.06,99.06,99.06,99.06,35200000.0
2007-05-07 14:53:00,99.06,99.06,99.04,99.05,276000009.0
2007-05-07 14:54:00,99.05,99.07,99.05,99.07,308499996.0
2007-05-07 14:55:00,99.07,99.07,99.06,99.07,194699999.0
2007-05-07 14:56:00,99.06,99.08,99.06,99.07,280000004.0
2007-05-07 14:57:00,99.07,99.08,99.07,99.08,124699999.0
2007-05-07 14:58:00,99.08,99.08,99.05,99.05,462300005.0
2007-05-07 14:59:00,99.05,99.06,99.045,99.05,352700002.0
2007-05-07 15:00:00,99.05,99.05,99.03,99.04,299200000.0
2007-05-07 15:01:00,99.04,99.04,99.02,99.03,394499997.0
2007-05-07 15:02:00,99.03,99.03,99.015,99.02,154400000.0
2007-05-07 15:03:00,99.01,99.03,99.01,99.03,732100001.0
2007-05-07 15:04:00,99.03,99.03,99.01,99.03,577800004.0
2007-05-07 15:05:00,99.04,99.04,99.0,99.025,316700001.0
2007-05-07 15:06:00,99.025,99.03,99.015,99.015,356100000.0
2007-05-07 15:07:00,99.02,99.03,99.01,99.02,271300002.0
2007-05-07 15:08:00,99.015,99.02,99.0,99.01,179900000.0
2007-05-07 15:09:00,99.01,99.02,99.01,99.02,120300000.0
2007-05-07 15:10:00,99.01,99.02,99.01,99.01,180800000.0
2007-05-07 15:11:00,99.01,99.01,98.995,99.0,261100000.0
2007-05-07 15:12:00,99.0,99.03,99.0,99.02,297300000.0
2007-05-07 15:13:00,99.01,99.02,99.01,99.01,434599999.0
2007-05-07 15:14:00,99.01,99.02,99.005,99.02,279700000.0
2007-05-07 15:15:00,99.02,99.03,99.01,99.03,358199994.0
2007-05-07 15:16:00,99.03,99.03,99.02,99.03,429300000.0
2007-05-07 15:17:00,99.03,99.05,99.03,99.04,462599999.0
2007-05-07 15:18:00,99.04,99.05,99.04,99.05,417199999.0
2007-05-07 15:19:00,99.05,99.06,99.035,99.04,573399999.0
2007-05-07 15:20:00,99.03,99.04,99.025,99.03,462100001.0
2007-05-07 15:21:00,99.03,99.04,99.02,99.03,474299999.0
2007-05-07 15:22:00,99.03,99.03,99.01,99.03,332500001.0
2007-05-07 15:23:00,99.02,99.03,99.02,99.03,72499998.0
2007-05-07 15:24:00,99.03,99.03,99.01,99.01,152199998.0
2007-05-07 15:25:00,99.01,99.02,99.0,99.01,261699998.0
2007-05-07 15:26:00,99.01,99.01,99.0,99.01,339099997.0
2007-05-07 15:27:00,99.01,99.02,99.01,99.02,349599996.0
2007-05-07 15:28:00,99.02,99.02,99.01,99.01,189300001.0
2007-05-07 15:29:00,99.01,99.01,99.0,99.0,101199999.0
2007-05-07 15:30:00,99.0,99.01,99.0,99.01,201100001.0
2007-05-07 15:31:00,99.01,99.01,98.99,99.01,235400002.0
2007-05-07 15:32:00,99.0,99.04,99.0,99.04,234200000.0
2007-05-07 15:33:00,99.03,99.05,99.02,99.03,844099993.0
2007-05-07 15:34:00,99.03,99.03,99.02,99.03,53300000.0
2007-05-07 15:35:00,99.02,99.03,99.02,99.03,273999999.0
2007-05-07 15:36:00,99.02,99.04,99.02,99.04,337899999.0
2007-05-07 15:37:00,99.04,99.05,99.04,99.05,297199996.0
2007-05-07 15:38:00,99.05,99.07,99.05,99.06,374799999.0
2007-05-07 15:39:00,99.05,99.08,99.05,99.06,653200001.0
2007-05-07 15:40:00,99.06,99.08,99.05,99.06,769799995.0
2007-05-07 15:41:00,99.06,99.06,99.05,99.05,604900000.0
2007-05-07 15:42:00,99.05,99.05,99.05,99.05,132500000.0
2007-05-07 15:43:00,99.04,99.04,99.03,99.03,46100000.0
2007-05-07 15:44:00,99.03,99.04,99.01,99.01,385099999.0
2007-05-07 15:45:00,99.01,99.02,99.01,99.01,345000000.0
2007-05-07 15:46:00,99.01,99.03,99.0,99.02,454600001.0
2007-05-07 15:47:00,99.02,99.02,99.0,99.01,537400000.0
2007-05-07 15:48:00,99.01,99.02,99.01,99.02,443300005.0
2007-05-07 15:49:00,99.02,99.02,99.0,99.0,337500005.0
2007-05-07 15:50:00,99.02,99.02,98.985,99.0,246900000.0
2007-05-07 15:51:00,99.0,99.01,99.0,99.01,86500000.0
2007-05-07 15:52:00,99.01,99.02,99.01,99.02,110500000.0
2007-05-07 15:53:00,99.03,99.03,99.02,99.02,114200000.0
2007-05-07 15:54:00,99.02,99.03,99.01,99.03,187800000.0
2007-05-07 15:55:00,99.03,99.03,99.01,99.01,122499997.0
2007-05-07 15:56:00,99.02,99.02,99.01,99.01,121600001.0
2007-05-07 15:57:00,99.01,99.02,99.005,99.005,350000000.0
2007-05-07 15:58:00,99.01,99.01,98.97,98.97,344800003.0
2007-05-07 15:59:00,98.97,98.98,98.97,98.97,776099998.0
2007-05-07 16:00:00,98.98,98.99,98.96,98.98,802900000.0
2007-05-07 16:01:00,98.99,99.0,98.98,98.99,368499999.0
2007-05-07 16:02:00,98.99,98.99,98.975,98.98,585000011.0
2007-05-07 16:03:00,98.98,98.99,98.98,98.98,262699999.0
2007-05-07 16:04:00,98.99,98.99,98.97,98.98,560200007.0
2007-05-07 16:05:00,98.98,98.99,98.97,98.98,137900000.0
2007-05-07 16:06:00,98.98,98.98,98.96,98.97,287000002.0
2007-05-07 16:07:00,98.97,98.97,98.95,98.96,437000006.0
2007-05-07 16:08:00,98.96,98.97,98.95,98.96,292300003.0
2007-05-07 16:09:00,98.96,98.96,98.94,98.95,249399997.0
2007-05-07 16:10:00,98.95,98.96,98.94,98.96,171499998.0
2007-05-07 16:11:00,98.96,98.96,98.93,98.935,201700003.0
2007-05-07 16:12:00,98.95,98.95,98.95,98.95,21500000.0
2007-05-07 16:13:00,98.95,98.95,98.95,98.95,800000.0
2007-05-07 16:14:00,98.95,98.96,98.94,98.95,783300010.0
2007-05-07 16:15:00,98.95,98.96,98.95,98.95,250100001.0
2007-05-07 16:16:00,98.955,98.99,98.945,98.99,497999997.0
2007-05-07 16:17:00,98.99,99.0,98.985,98.99,140000000.0
2007-05-07 16:18:00,98.98,99.01,98.97,99.01,381000001.0
2007-05-07 16:19:00,99.01,99.01,99.0,99.0,120700000.0
2007-05-07 16:20:00,99.0,99.01,98.995,99.0,545000004.0
2007-05-07 16:21:00,98.995,99.0,98.995,99.0,97299998.0
2007-05-07 16:22:00,98.99,99.005,98.98,99.0,574200000.0
2007-05-07 16:23:00,99.0,99.0,98.99,98.99,101400000.0
2007-05-07 16:24:00,98.99,99.01,98.99,99.0,136500001.0
2007-05-07 16:25:00,99.0,99.0,98.99,98.99,62199999.0
2007-05-07 16:26:00,98.99,98.99,98.98,98.98,384700005.0
2007-05-07 16:27:00,98.99,99.0,98.99,98.99,324200003.0
2007-05-07 16:28:00,98.99,99.01,98.97,98.99,564800003.0
2007-05-07 16:29:00,98.99,99.0,98.96,98.97,389999998.0
2007-05-07 16:30:00,98.97,98.98,98.96,98.98,73099999.0
2007-05-07 16:31:00,98.97,98.99,98.97,98.99,106299998.0
2007-05-07 16:32:00,98.99,98.99,98.98,98.99,61200000.0
2007-05-07 16:33:00,98.99,98.99,98.98,98.98,350899999.0
2007-05-07 16:34:00,98.98,98.99,98.98,98.99,45499999.0
2007-05-07 16:35:00,98.99,98.99,98.98,98.98,232800000.0
2007-05-07 16:36:00,98.99,98.99,98.98,98.98,67000000.0
2007-05-07 16:37:00,98.98,98.99,98.98,98.99,437599992.0
2007-05-07 16:38:00,99.0,99.0,98.99,98.99,38300000.0
2007-05-07 16:39:00,98.99,99.0,98.99,99.0,209200003.0
2007-05-07 16:40:00,99.0,99.03,99.0,99.01,836999999.0
2007-05-07 16:41:00,99.01,99.02,99.01,99.01,458799999.0
2007-05-07 16:42:00,99.01,99.01,99.005,99.005,444400005.0
2007-05-07 16:43:00,99.005,99.01,99.005,99.01,104400000.0
2007-05-07 16:44:00,99.01,99.01,99.01,99.01,298599997.0
2007-05-07 16:45:00,99.01,99.02,99.01,99.02,98899998.0
2007-05-07 16:46:00,99.02,99.03,99.01,99.03,240899998.0
2007-05-07 16:47:00,99.03,99.03,99.01,99.03,505999997.0
2007-05-07 16:48:00,99.03,99.03,99.0,99.0,459100002.0
2007-05-07 16:49:00,99.0,99.0,98.99,98.99,270500003.0
2007-05-07 16:50:00,98.99,99.0,98.98,98.99,241700000.0
2007-05-07 16:51:00,98.99,99.0,98.97,98.97,610200000.0
2007-05-07 16:52:00,98.97,98.97,98.92,98.93,445100004.0
2007-05-07 16:53:00,98.93,98.94,98.91,98.93,421199997.0
2007-05-07 16:54:00,98.925,98.96,98.925,98.96,706500000.0
2007-05-07 16:55:00,98.97,98.97,98.95,98.97,607899995.0
2007-05-07 16:56:00,98.965,98.97,98.95,98.955,497699996.0
2007-05-07 16:57:00,98.95,98.99,98.95,98.99,442199994.0
2007-05-07 16:58:00,98.99,99.0,98.98,98.995,415800006.0
2007-05-07 16:59:00,99.0,99.01,98.98,98.995,465999996.0
2007-05-07 17:00:00,98.995,98.995,98.95,98.96,1224899995.0
2007-05-07 17:01:00,98.97,98.98,98.95,98.95,409900002.0
2007-05-07 17:02:00,98.96,98.97,98.95,98.97,653499998.0
2007-05-07 17:03:00,98.96,98.96,98.96,98.96,308300006.0
2007-05-07 17:04:00,98.96,98.97,98.95,98.96,386400002.0
2007-05-07 17:05:00,98.95,98.96,98.95,98.96,153200006.0
2007-05-07 17:06:00,98.96,98.97,98.95,98.95,447400012.0
2007-05-07 17:07:00,98.95,98.95,98.93,98.94,214800005.0
2007-05-07 17:08:00,98.94,98.95,98.92,98.95,266900001.0
2007-05-07 17:09:00,98.94,98.94,98.93,98.94,502599994.0
2007-05-07 17:10:00,98.94,98.94,98.93,98.94,129400002.0
2007-05-07 17:11:00,98.94,98.97,98.94,98.96,587400003.0
2007-05-07 17:12:00,98.97,98.97,98.96,98.96,244800000.0
2007-05-07 17:13:00,98.96,98.96,98.96,98.96,67800002.0
2007-05-07 17:14:00,98.96,98.96,98.95,98.95,202800000.0
2007-05-07 17:15:00,98.95,98.95,98.94,98.95,268700000.0
2007-05-07 17:16:00,98.95,98.95,98.92,98.94,226999998.0
2007-05-07 17:17:00,98.94,98.95,98.93,98.94,391399998.0
2007-05-07 17:18:00,98.95,98.95,98.93,98.935,341100000.0
2007-05-07 17:19:00,98.93,98.94,98.92,98.93,228199996.0
2007-05-07 17:20:00,98.93,98.95,98.92,98.94,161200000.0
2007-05-07 17:21:00,98.94,98.94,98.92,98.94,498199997.0
2007-05-07 17:22:00,98.935,98.95,98.93,98.94,374799998.0
2007-05-07 17:23:00,98.94,98.96,98.925,98.925,468800005.0
2007-05-07 17:24:00,98.93,98.93,98.89,98.89,297500000.0
2007-05-07 17:25:00,98.9,98.92,98.9,98.91,744300001.0
2007-05-07 17:26:00,98.91,98.95,98.91,98.94,547300002.0
2007-05-07 17:27:00,98.94,98.96,98.93,98.96,727499999.0
2007-05-07 17:28:00,98.96,98.96,98.95,98.96,289600003.0
2007-05-07 17:29:00,98.95,98.97,98.95,98.96,327099998.0
2007-05-07 17:30:00,98.96,98.98,98.96,98.96,249300000.0
2007-05-07 17:31:00,98.96,98.99,98.96,98.98,138600002.0
2007-05-07 17:32:00,98.98,99.02,98.97,99.02,575500006.0
2007-05-07 17:33:00,99.02,99.02,99.01,99.02,95800001.0
2007-05-07 17:34:00,99.01,99.02,99.01,99.02,152700000.0
2007-05-07 17:35:00,99.02,99.04,99.01,99.03,173200002.0
2007-05-07 17:36:00,99.03,99.04,99.02,99.04,365599997.0
2007-05-07 17:37:00,99.04,99.05,99.02,99.04,200800000.0
2007-05-07 17:38:00,99.04,99.05,99.03,99.03,137600000.0
2007-05-07 17:39:00,99.03,99.03,99.02,99.02,66400000.0
2007-05-07 17:40:00,99.03,99.03,99.02,99.02,127200002.0
2007-05-07 17:41:00,99.015,99.02,99.01,99.015,130299997.0
2007-05-07 17:42:00,99.02,99.02,99.02,99.02,8800000.0
2007-05-07 17:43:00,99.02,99.02,99.0,99.01,139599997.0
2007-05-07 17:44:00,99.01,99.01,98.99,99.0,267699999.0
2007-05-07 17:45:00,99.0,99.02,98.99,98.99,612499997.0
2007-05-07 17:46:00,99.01,99.01,98.98,98.99,149099996.0
2007-05-07 17:47:00,98.973,98.982,98.909,98.974,944099995.0
2007-05-07 17:48:00,99.0,99.0,98.99,98.99,134700000.0
2007-05-07 17:49:00,98.99,99.01,98.99,99.01,335399999.0
2007-05-07 17:50:00,99.01,99.01,99.0,99.01,45600000.0
2007-05-07 17:51:00,99.01,99.01,99.01,99.01,4000000.0
2007-05-07 17:52:00,99.01,99.01,99.01,99.01,4000000.0
2007-05-07 17:53:00,99.01,99.01,99.0,99.01,218000004.0
2007-05-07 17:54:00,99.0,99.01,99.0,99.01,120000000.0
2007-05-07 17:55:00,99.01,99.02,99.01,99.02,292599999.0
2007-05-07 17:56:00,99.02,99.02,99.01,99.01,110099999.0
2007-05-07 17:57:00,99.01,99.01,99.0,99.0,316900002.0
2007-05-07 17:58:00,99.0,99.0,99.0,99.0,82400000.0
2007-05-07 17:59:00,99.0,99.02,99.0,99.0,81599998.0
2007-05-07 18:00:00,99.0,99.01,99.0,99.0,155900000.0
2007-05-07 18:01:00,99.0,99.01,99.0,99.01,216500000.0
2007-05-07 18:02:00,99.01,99.01,99.01,99.01,409199998.0
2007-05-07 18:03:00,99.02,99.04,99.01,99.04,265500003.0
2007-05-07 18:04:00,99.035,99.05,99.03,99.03,153699998.0
2007-05-07 18:05:00,99.04,99.06,99.03,99.05,290999997.0
2007-05-07 18:06:00,99.05,99.05,99.04,99.04,131599998.0
2007-05-07 18:07:00,99.04,99.04,99.03,99.04,124800000.0
2007-05-07 18:08:00,99.03,99.04,99.03,99.03,47200000.0
2007-05-07 18:09:00,99.05,99.05,99.03,99.04,178099997.0
2007-05-07 18:10:00,99.05,99.05,99.04,99.04,134800000.0
2007-05-07 18:11:00,99.04,99.04,99.035,99.035,27200000.0
2007-05-07 18:12:00,99.04,99.04,99.035,99.035,17000000.0
2007-05-07 18:13:00,99.04,99.06,99.04,99.04,400299998.0
2007-05-07 18:14:00,99.03,99.04,99.03,99.04,95000002.0
2007-05-07 18:15:00,99.03,99.04,99.03,99.04,79000004.0
2007-05-07 18:16:00,99.03,99.03,99.03,99.03,5700000.0
2007-05-07 18:17:00,98.984,98.997,98.963,98.997,209200000.0
2007-05-07 18:18:00,99.03,99.03,99.02,99.03,125400000.0
2007-05-07 18:19:00,99.03,99.03,99.02,99.02,396099997.0
2007-05-07 18:20:00,99.02,99.02,99.02,99.02,78100003.0
2007-05-07 18:21:00,99.02,99.04,99.01,99.04,199499998.0
2007-05-07 18:22:00,99.03,99.03,99.02,99.02,168799999.0
2007-05-07 18:23:00,99.02,99.03,99.01,99.02,379099994.0
2007-05-07 18:24:00,99.02,99.02,99.015,99.015,117500001.0
2007-05-07 18:25:00,99.01,99.02,99.01,99.02,69799998.0
2007-05-07 18:26:00,99.02,99.03,99.01,99.03,241100006.0
2007-05-07 18:27:00,99.03,99.03,99.01,99.025,176400004.0
2007-05-07 18:28:00,99.02,99.03,99.0,99.01,208399996.0
2007-05-07 18:29:00,99.01,99.01,99.0,99.01,57399998.0
2007-05-07 18:30:00,99.01,99.01,98.99,99.0,255800002.0
2007-05-07 18:31:00,99.01,99.01,99.0,99.01,177400000.0
2007-05-07 18:32:00,99.01,99.01,99.0,99.01,142600000.0
2007-05-07 18:33:00,99.005,99.01,99.0,99.0,148600000.0
2007-05-07 18:34:00,99.0,99.01,99.0,99.0,40800000.0
2007-05-07 18:35:00,99.01,99.01,99.0,99.0,55200000.0
2007-05-07 18:36:00,98.964,98.991,98.936,98.97,551599997.0
2007-05-07 18:37:00,99.0,99.01,99.0,99.01,83899999.0
2007-05-07 18:38:00,99.005,99.01,98.99,98.99,120500000.0
2007-05-07 18:39:00,98.99,98.99,98.985,98.985,85100000.0
2007-05-07 18:40:00,98.98,98.98,98.96,98.96,68000000.0
2007-05-07 18:41:00,98.96,98.97,98.96,98.96,42400000.0
2007-05-07 18:42:00,98.928,98.928,98.896,98.926,206599994.0
2007-05-07 18:43:00,98.935,98.938,98.926,98.926,345499990.0
2007-05-07 18:44:00,98.96,98.97,98.96,98.96,75200000.0
2007-05-07 18:45:00,98.96,98.97,98.96,98.97,74900000.0
2007-05-07 18:46:00,98.98,98.99,98.97,98.99,170100001.0
2007-05-07 18:47:00,98.99,98.99,98.99,98.99,21600000.0
2007-05-07 18:48:00,99.0,99.0,98.985,99.0,50300000.0
2007-05-07 18:49:00,99.0,99.03,99.0,99.02,267700005.0
2007-05-07 18:50:00,99.02,99.02,99.0,99.01,76299999.0
2007-05-07 18:51:00,99.01,99.01,99.005,99.01,30700000.0
2007-05-07 18:52:00,99.02,99.02,99.005,99.005,174500000.0
2007-05-07 18:53:00,99.01,99.02,99.01,99.02,116100001.0
2007-05-07 18:54:00,99.02,99.02,99.015,99.02,48600000.0
2007-05-07 18:55:00,99.02,99.02,99.02,99.02,14400000.0
2007-05-07 18:56:00,99.01,99.02,99.01,99.01,159200000.0
2007-05-07 18:57:00,99.02,99.02,98.97,98.98,308300003.0
2007-05-07 18:58:00,98.99,98.99,98.97,98.98,198300000.0
2007-05-07 18:59:00,98.98,98.99,98.97,98.98,604299996.0
2007-05-07 19:00:00,98.965,98.97,98.95,98.95,704100004.0
2007-05-07 19:01:00,98.95,98.95,98.94,98.94,339299995.0
2007-05-07 19:02:00,98.94,98.94,98.91,98.91,373699997.0
2007-05-07 19:03:00,98.91,98.92,98.9,98.905,213000000.0
2007-05-07 19:04:00,98.91,98.92,98.9,98.91,495400002.0
2007-05-07 19:05:00,98.92,98.92,98.91,98.92,81400000.0
2007-05-07 19:06:00,98.92,98.96,98.91,98.96,578499997.0
2007-05-07 19:07:00,98.965,98.98,98.95,98.97,464700001.0
2007-05-07 19:08:00,98.97,98.97,98.97,98.97,60600001.0
2007-05-07 19:09:00,98.97,98.98,98.96,98.98,167000002.0
2007-05-07 19:10:00,98.97,98.97,98.96,98.97,270099999.0
2007-05-07 19:11:00,98.97,98.99,98.97,98.975,223100003.0
2007-05-07 19:12:00,98.975,98.98,98.975,98.98,44900000.0
2007-05-07 19:13:00,98.98,99.01,98.98,99.01,455599999.0
2007-05-07 19:14:00,99.01,99.03,99.01,99.02,609000002.0
2007-05-07 19:15:00,99.02,99.02,99.0,99.01,226099999.0
2007-05-07 19:16:00,99.01,99.01,99.0,99.01,126999998.0
2007-05-07 19:17:00,99.01,99.02,99.0,99.0,97400002.0
2007-05-07 19:18:00,99.0,99.0,99.0,99.0,18400000.0
2007-05-07 19:19:00,99.0,99.0,98.98,98.99,160100000.0
2007-05-07 19:20:00,98.99,99.01,98.99,99.01,100799998.0
2007-05-07 19:21:00,99.0,99.0,98.99,98.99,83199999.0
2007-05-07 19:22:00,98.99,98.99,98.98,98.98,41500000.0
2007-05-07 19:23:00,98.98,99.0,98.98,98.99,124200000.0
2007-05-07 19:24:00,98.951,98.974,98.925,98.972,405299995.0
2007-05-07 19:25:00,98.967,98.967,98.935,98.935,487899996.0
2007-05-07 19:26:00,98.98,98.99,98.98,98.99,4800000.0
2007-05-07 19:27:00,98.99,98.99,98.975,98.975,83900000.0
2007-05-07 19:28:00,98.99,98.99,98.97,98.98,39200000.0
2007-05-07 19:29:00,98.98,98.99,98.96,98.98,486500001.0
2007-05-07 19:30:00,98.98,98.98,98.96,98.965,607300007.0
2007-05-07 19:31:00,98.97,98.99,98.97,98.99,440000000.0
2007-05-07 19:32:00,98.99,99.0,98.99,99.0,120600003.0
2007-05-07 19:33:00,99.0,99.01,98.99,99.0,548500005.0
2007-05-07 19:34:00,99.0,99.03,99.0,99.02,437800001.0
2007-05-07 19:35:00,99.02,99.03,99.01,99.02,211399999.0
2007-05-07 19:36:00,99.01,99.01,98.99,99.0,284700000.0
2007-05-07 19:37:00,98.99,99.0,98.99,98.995,449000002.0
2007-05-07 19:38:00,98.995,99.03,98.99,99.025,504000002.0
2007-05-07 19:39:00,99.025,99.03,99.01,99.01,119100000.0
2007-05-07 19:40:00,99.01,99.01,98.99,99.0,456199991.0
2007-05-07 19:41:00,99.0,99.01,99.0,99.01,171499995.0
2007-05-07 19:42:00,99.01,99.01,99.01,99.01,52599998.0
2007-05-07 19:43:00,99.01,99.01,99.01,99.01,64700001.0
2007-05-07 19:44:00,99.01,99.01,99.01,99.01,130000003.0
2007-05-07 19:45:00,99.01,99.02,99.01,99.01,358799996.0
2007-05-07 19:46:00,99.01,99.02,99.0,99.015,330100003.0
2007-05-07 19:47:00,99.015,99.02,99.01,99.02,34700000.0
2007-05-07 19:48:00,99.015,99.02,99.0,99.0,131800000.0
2007-05-07 19:49:00,99.0,99.0,98.99,98.99,94000000.0
2007-05-07 19:50:00,98.99,99.0,98.99,99.0,28100000.0
2007-05-07 19:51:00,99.0,99.0,99.0,99.0,95000000.0
2007-05-07 19:52:00,99.01,99.01,99.0,99.01,234100000.0
2007-05-07 19:53:00,98.991,98.991,98.947,98.983,108200000.0
2007-05-07 19:54:00,99.01,99.01,99.0,99.01,82400000.0
2007-05-07 19:55:00,99.01,99.03,99.01,99.01,338400009.0
2007-05-07 19:56:00,99.01,99.01,99.0,99.0,367200015.0
2007-05-07 19:57:00,98.953,98.971,98.944,98.944,71000001.0
2007-05-07 19:58:00,99.0,99.0,99.0,99.0,86199999.0
2007-05-07 19:59:00,99.01,99.01,99.0,99.0,200299999.0
2007-05-07 20:00:00,99.01,99.01,98.99,99.01,470700002.0
2007-05-07 20:01:00,99.005,99.02,99.0,99.01,340600002.0
2007-05-07 20:02:00,99.01,99.01,99.01,99.01,42400000.0
2007-05-07 20:03:00,99.01,99.01,99.01,99.01,28800000.0
2007-05-07 20:04:00,98.993,98.993,98.957,98.986,545799998.0
2007-05-07 20:05:00,98.978,98.991,98.972,98.972,393600003.0
2007-05-07 20:06:00,98.993,98.993,98.94,98.984,131100001.0
2007-05-07 20:07:00,99.01,99.01,99.01,99.01,49600000.0
2007-05-07 20:08:00,99.01,99.01,99.01,99.01,32800000.0
2007-05-07 20:09:00,99.01,99.01,99.0,99.0,64299999.0
2007-05-07 20:10:00,99.01,99.02,99.0,99.015,294600002.0
2007-05-07 20:11:00,99.02,99.02,99.0,99.01,203899997.0
2007-05-07 20:12:00,99.01,99.01,99.0,99.01,204699994.0
2007-05-07 20:13:00,99.01,99.01,99.0,99.01,161599998.0
2007-05-07 20:14:00,99.01,99.01,99.01,99.01,1600000.0
2007-05-07 20:15:00,99.01,99.01,99.01,99.01,1600000.0
2007-05-07 20:16:00,98.943,98.976,98.943,98.957,81899998.0
2007-05-07 20:17:00,98.947,98.976,98.946,98.946,69200001.0
2007-05-07 20:18:00,98.948,98.972,98.947,98.972,229199999.0
2007-05-07 20:19:00,99.0,99.01,99.0,99.01,84200000.0
2007-05-07 20:20:00,99.01,99.01,99.01,99.01,10400000.0
2007-05-07 20:21:00,99.0,99.01,99.0,99.0,116800000.0
2007-05-07 20:22:00,99.0,99.0,99.0,99.0,4000000.0
2007-05-07 20:23:00,99.0,99.01,98.99,99.0,165699997.0
2007-05-07 20:24:00,99.0,99.01,99.0,99.01,15200000.0
2007-05-07 20:25:00,98.975,98.975,98.936,98.946,551599995.0
2007-05-07 20:26:00,99.01,99.01,98.995,98.995,65900000.0
2007-05-07 20:27:00,99.0,99.01,99.0,99.01,67500000.0
2007-05-07 20:28:00,99.0,99.03,99.0,99.025,439799996.0
2007-05-07 20:29:00,99.025,99.025,99.02,99.025,86699999.0
2007-05-07 20:30:00,99.03,99.03,99.03,99.03,9600000.0
2007-05-07 20:31:00,99.03,99.03,99.02,99.03,109699998.0
2007-05-07 20:32:00,99.03,99.03,99.02,99.03,388899993.0
2007-05-07 20:33:00,99.03,99.03,99.02,99.03,133499998.0
2007-05-07 20:34:00,99.008,99.013,98.965,99.005,337199997.0
2007-05-07 20:35:00,99.007,99.015,99.0,99.005,369300001.0
2007-05-07 20:36:00,99.03,99.06,99.03,99.06,148999998.0
2007-05-07 20:37:00,99.06,99.06,99.05,99.06,86000000.0
2007-05-07 20:38:00,99.05,99.06,99.05,99.06,11300000.0
2007-05-07 20:39:00,99.06,99.07,99.05,99.055,171700000.0
2007-05-07 20:40:00,99.06,99.07,99.03,99.05,403399996.0
2007-05-07 20:41:00,99.05,99.05,99.04,99.05,49200000.0
2007-05-07 20:42:00,99.04,99.05,99.04,99.04,42700000.0
2007-05-07 20:43:00,99.05,99.07,99.05,99.07,41700000.0
2007-05-07 20:44:00,99.07,99.07,99.05,99.06,211800002.0
2007-05-07 20:45:00,99.05,99.07,99.05,99.06,428699996.0
2007-05-07 20:46:00,99.07,99.07,99.06,99.06,166500001.0
2007-05-07 20:47:00,99.07,99.07,99.06,99.07,458000000.0
2007-05-07 20:48:00,99.07,99.07,99.05,99.06,238200002.0
2007-05-07 20:49:00,99.06,99.07,99.05,99.07,77600000.0
2007-05-07 20:50:00,99.07,99.07,99.07,99.07,28800000.0
2007-05-07 20:51:00,99.07,99.07,99.05,99.05,41100000.0
2007-05-07 20:52:00,99.06,99.06,99.06,99.06,79600000.0
2007-05-07 20:53:00,99.06,99.07,99.035,99.06,404300006.0
2007-05-07 20:54:00,99.06,99.07,99.05,99.07,282100000.0
2007-05-07 20:55:00,99.07,99.07,99.06,99.07,177699999.0
2007-05-07 20:56:00,99.08,99.08,99.07,99.07,15300000.0
2007-05-07 20:57:00,99.08,99.08,99.07,99.08,127400000.0
2007-05-07 20:58:00,99.08,99.08,99.06,99.06,247400002.0
2007-05-07 20:59:00,99.06,99.09,99.06,99.08,329700000.0
2007-05-07 21:00:00,99.08,99.09,99.06,99.07,234000002.0
2007-05-07 21:01:00,99.07,99.08,99.06,99.08,202900000.0
2007-05-07 21:02:00,99.07,99.08,99.07,99.07,36000000.0
2007-05-07 21:03:00,99.07,99.07,99.07,99.07,4800000.0
2007-05-07 21:04:00,99.07,99.08,99.07,99.07,171900002.0
2007-05-07 21:05:00,99.08,99.08,99.08,99.08,8000000.0
2007-05-07 21:06:00,99.07,99.07,99.07,99.07,64200000.0
2007-05-07 21:07:00,99.07,99.075,99.07,99.075,60300000.0
2007-05-07 21:08:00,99.07,99.08,99.07,99.08,71500000.0
2007-05-07 21:09:00,99.08,99.08,99.07,99.07,64000000.0
2007-05-07 21:10:00,99.07,99.07,99.05,99.05,93700000.0
2007-05-07 21:11:00,99.05,99.06,99.05,99.06,91700000.0
2007-05-07 21:12:00,99.06,99.06,99.05,99.05,105000000.0
2007-05-07 21:13:00,99.05,99.05,99.03,99.03,232100000.0
2007-05-07 21:14:00,99.03,99.04,99.02,99.03,273599997.0
2007-05-07 21:15:00,99.04,99.04,99.02,99.02,70399999.0
2007-05-07 21:16:00,99.04,99.06,99.03,99.06,283099992.0
2007-05-07 21:17:00,99.06,99.07,99.05,99.07,469599997.0
2007-05-07 21:18:00,99.065,99.065,99.03,99.05,165199999.0
2007-05-07 21:19:00,99.05,99.07,99.05,99.07,147700000.0
2007-05-07 21:20:00,99.07,99.1,99.07,99.09,150499999.0
2007-05-07 21:21:00,99.09,99.09,99.09,99.09,12800000.0
2007-05-07 21:22:00,99.085,99.085,99.07,99.08,46499999.0
2007-05-07 21:23:00,99.08,99.1,99.08,99.08,76300000.0
2007-05-07 21:24:00,99.08,99.08,99.08,99.08,16900000.0
2007-05-07 21:25:00,99.08,99.08,99.055,99.055,127800000.0
2007-05-07 21:26:00,99.055,99.07,99.055,99.06,116600000.0
2007-05-07 21:27:00,99.06,99.06,99.06,99.06,22600000.0
2007-05-07 21:28:00,99.06,99.07,99.05,99.05,86000000.0
2007-05-07 21:29:00,99.05,99.06,99.05,99.06,55500000.0
2007-05-07 21:30:00,99.05,99.06,99.05,99.06,28900000.0
2007-05-07 21:31:00,99.05,99.05,99.05,99.05,38600000.0
2007-05-07 21:32:00,99.04,99.05,99.03,99.035,170199998.0
2007-05-07 21:33:00,99.03,99.05,99.03,99.04,61300000.0
2007-05-07 21:34:00,99.06,99.09,99.06,99.08,174899999.0
2007-05-07 21:35:00,99.08,99.08,99.07,99.08,116500000.0
2007-05-07 21:36:00,99.08,99.08,99.08,99.08,280099996.0
2007-05-07 21:37:00,99.08,99.08,99.06,99.07,216500000.0
2007-05-07 21:38:00,99.07,99.07,99.06,99.06,56199998.0
2007-05-07 21:39:00,99.07,99.08,99.07,99.07,85600000.0
2007-05-07 21:40:00,99.07,99.07,99.04,99.04,123900000.0
2007-05-07 21:41:00,99.05,99.05,99.04,99.04,36800000.0
2007-05-07 21:42:00,99.05,99.06,99.05,99.05,38600000.0
2007-05-07 21:43:00,99.016,99.016,98.989,99.011,332400002.0
2007-05-07 21:44:00,99.05,99.05,99.05,99.05,61400000.0
2007-05-07 21:45:00,99.05,99.05,99.02,99.02,221600001.0
2007-05-07 21:46:00,99.02,99.04,99.02,99.04,106200001.0
2007-05-07 21:47:00,99.04,99.04,99.03,99.04,133700000.0
2007-05-07 21:48:00,99.04,99.06,99.04,99.05,53500000.0
2007-05-07 21:49:00,99.05,99.06,99.05,99.06,138699998.0
2007-05-07 21:50:00,99.06,99.06,99.06,99.06,24799999.0
2007-05-07 21:51:00,99.05,99.06,99.05,99.06,102499998.0
2007-05-07 21:52:00,99.011,99.04,98.997,99.027,156700002.0
2007-05-07 21:53:00,99.08,99.08,99.07,99.08,39200000.0
2007-05-07 21:54:00,99.08,99.08,99.08,99.08,9600000.0
2007-05-07 21:55:00,99.08,99.08,99.07,99.07,37100000.0
2007-05-07 21:56:00,99.07,99.08,99.07,99.08,15300000.0
2007-05-07 21:57:00,99.08,99.08,99.08,99.08,4000000.0
2007-05-07 21:58:00,99.08,99.08,99.08,99.08,42400000.0
2007-05-07 21:59:00,99.07,99.08,99.07,99.07,31400000.0
2007-05-07 22:00:00,99.07,99.07,99.06,99.07,110600000.0
2007-05-07 22:01:00,99.08,99.09,99.07,99.08,167600000.0
2007-05-07 22:02:00,99.08,99.08,99.07,99.07,250900001.0
2007-05-07 22:03:00,99.09,99.09,99.07,99.08,105900000.0
2007-05-07 22:04:00,99.09,99.09,99.07,99.09,150800000.0
2007-05-07 22:05:00,99.1,99.1,99.08,99.08,46000000.0
2007-05-07 22:06:00,99.09,99.09,99.07,99.08,19200000.0
2007-05-07 22:07:00,99.09,99.09,99.08,99.08,7200000.0
2007-05-07 22:08:00,99.09,99.09,99.08,99.08,12800000.0
2007-05-07 22:09:00,99.08,99.08,99.07,99.07,18400000.0
2007-05-07 22:10:00,99.07,99.08,99.07,99.08,26400000.0
2007-05-07 22:11:00,99.07,99.08,99.07,99.07,20000000.0
2007-05-07 22:12:00,99.08,99.09,99.08,99.09,32200000.0
2007-05-07 22:13:00,99.08,99.08,99.07,99.07,12800000.0
2007-05-07 22:14:00,99.08,99.08,99.07,99.08,6400000.0
2007-05-07 22:15:00,99.08,99.08,99.05,99.06,107800000.0
2007-05-07 22:16:00,99.07,99.08,99.07,99.08,110400001.0
2007-05-07 22:17:00,99.07,99.07,99.07,99.07,10500000.0
2007-05-07 22:18:00,99.07,99.08,99.07,99.08,4000000.0
2007-05-07 22:19:00,99.08,99.09,99.08,99.09,23200000.0
2007-05-07 22:20:00,99.09,99.09,99.08,99.08,12000000.0
2007-05-07 22:21:00,99.09,99.09,99.075,99.08,12900000.0
2007-05-07 22:22:00,99.08,99.08,99.07,99.08,64400002.0
2007-05-07 22:23:00,99.09,99.09,99.09,99.09,1600000.0
2007-05-07 22:24:00,99.08,99.08,99.075,99.08,46600000.0
2007-05-07 22:25:00,99.08,99.08,99.08,99.08,12000000.0
2007-05-07 22:26:00,99.08,99.08,99.075,99.08,29300000.0
2007-05-07 22:27:00,99.08,99.09,99.08,99.09,38400000.0
2007-05-07 22:28:00,99.09,99.1,99.09,99.1,10400000.0
2007-05-07 22:29:00,99.09,99.09,99.08,99.09,50400000.0
2007-05-07 22:30:00,99.1,99.1,99.08,99.09,52000000.0
2007-05-07 22:31:00,99.1,99.1,99.07,99.07,48000000.0
2007-05-07 22:32:00,99.07,99.08,99.07,99.07,44000000.0
2007-05-07 22:33:00,99.06,99.07,99.04,99.06,150299998.0
2007-05-07 22:34:00,99.06,99.06,99.05,99.05,37600000.0
2007-05-07 22:35:00,99.025,99.05,99.025,99.05,76100000.0
2007-05-07 22:36:00,99.05,99.08,99.03,99.08,331299998.0
2007-05-07 22:37:00,99.08,99.08,99.04,99.06,142500001.0
2007-05-07 22:38:00,99.05,99.08,99.05,99.08,135800000.0
2007-05-07 22:39:00,99.07,99.07,99.04,99.05,93399998.0
2007-05-07 22:40:00,99.04,99.06,99.035,99.04,204600000.0
2007-05-07 22:41:00,99.03,99.03,99.01,99.02,196500000.0
2007-05-07 22:42:00,98.99,99.02,98.99,99.02,68000000.0
2007-05-07 22:43:00,99.0,99.02,98.99,99.0,158599999.0
2007-05-07 22:44:00,98.99,99.02,98.99,99.02,262900002.0
2007-05-07 22:45:00,99.03,99.03,99.01,99.02,76200000.0
2007-05-07 22:46:00,99.02,99.03,99.02,99.03,12800000.0
2007-05-07 22:47:00,99.03,99.03,99.03,99.03,43300000.0
2007-05-07 22:48:00,99.03,99.03,99.02,99.02,70100000.0
2007-05-07 22:49:00,99.03,99.04,99.03,99.04,5600000.0
2007-05-07 22:50:00,99.03,99.04,99.0,99.01,273200001.0
2007-05-07 22:51:00,99.0,99.05,98.99,99.04,309600004.0
2007-05-07 22:52:00,99.04,99.05,99.04,99.05,31300000.0
2007-05-07 22:53:00,99.05,99.05,99.03,99.04,48000000.0
2007-05-07 22:54:00,99.03,99.03,99.005,99.02,113600000.0
2007-05-07 22:55:00,99.02,99.03,99.01,99.03,52000000.0
2007-05-07 22:56:00,99.01,99.04,99.01,99.02,176700001.0
2007-05-07 22:57:00,99.02,99.02,99.02,99.02,71200000.0
2007-05-07 22:58:00,99.02,99.03,99.01,99.01,321299999.0
2007-05-07 22:59:00,99.02,99.04,99.02,99.03,211100008.0
2007-05-07 23:00:00,99.02,99.03,99.0,99.02,140400000.0
2007-05-07 23:01:00,99.02,99.02,99.02,99.02,24000000.0
2007-05-07 23:02:00,99.01,99.04,99.0,99.02,97600001.0
2007-05-07 23:03:00,99.04,99.06,99.03,99.05,32000000.0
2007-05-07 23:04:00,99.05,99.06,99.02,99.06,184700002.0
2007-05-07 23:05:00,99.06,99.06,99.04,99.04,55500001.0
2007-05-07 23:06:00,99.03,99.05,99.03,99.04,47900000.0
2007-05-07 23:07:00,99.05,99.05,99.04,99.05,23900000.0
2007-05-07 23:08:00,99.04,99.04,99.04,99.04,11900000.0
2007-05-07 23:09:00,99.04,99.04,99.03,99.03,20000000.0
2007-05-07 23:10:00,99.05,99.05,99.05,99.05,4000000.0
2007-05-07 23:11:00,99.03,99.03,99.01,99.02,207500006.0
2007-05-07 23:12:00,99.02,99.04,99.01,99.03,178900001.0
2007-05-07 23:13:00,99.02,99.04,99.02,99.04,118100000.0
2007-05-07 23:14:00,99.04,99.05,99.03,99.03,123400000.0
2007-05-07 23:15:00,99.04,99.05,99.04,99.04,51800000.0
2007-05-07 23:16:00,99.04,99.05,99.04,99.05,76100000.0
2007-05-07 23:17:00,99.021,99.041,98.985,98.994,1015300010.0
2007-05-07 23:18:00,99.04,99.05,99.03,99.05,28100000.0
2007-05-07 23:19:00,99.05,99.05,99.05,99.05,18500000.0
2007-05-07 23:20:00,99.04,99.04,99.04,99.04,21800000.0
2007-05-07 23:21:00,99.04,99.04,99.04,99.04,4000000.0
2007-05-07 23:22:00,99.02,99.05,99.02,99.05,57900000.0
2007-05-07 23:23:00,99.05,99.05,99.05,99.05,8000000.0
2007-05-07 23:24:00,99.045,99.045,99.04,99.04,56900000.0
2007-05-07 23:25:00,99.01,99.023,98.991,99.023,1197599991.0
2007-05-07 23:26:00,99.04,99.06,99.04,99.04,62600000.0
2007-05-07 23:27:00,99.032,99.032,99.001,99.001,157400004.0
2007-05-07 23:28:00,99.007,99.03,99.002,99.03,47200000.0
2007-05-07 23:29:00,99.04,99.04,99.04,99.04,21700000.0
2007-05-07 23:30:00,99.04,99.04,99.03,99.03,13700000.0
2007-05-07 23:31:00,99.03,99.04,99.02,99.03,69200000.0
2007-05-07 23:32:00,99.03,99.03,99.03,99.03,37800000.0
2007-05-07 23:33:00,99.007,99.007,98.969,98.994,396400003.0
2007-05-07 23:34:00,99.03,99.03,99.02,99.02,31400000.0
2007-05-07 23:35:00,99.03,99.03,99.02,99.02,33100000.0
2007-05-07 23:36:00,99.02,99.03,99.01,99.01,129100003.0
2007-05-07 23:37:00,99.01,99.02,99.01,99.02,67200001.0
2007-05-07 23:38:00,98.992,98.993,98.985,98.987,811199994.0
2007-05-07 23:39:00,98.98,98.996,98.979,98.996,740299996.0
2007-05-07 23:40:00,98.99,98.99,98.98,98.98,607799992.0
2007-05-07 23:41:00,98.993,99.027,98.993,99.027,897599989.0
2007-05-07 23:42:00,99.015,99.015,99.015,99.015,5700000.0
2007-05-07 23:43:00,99.015,99.02,99.01,99.02,24200000.0
2007-05-07 23:44:00,99.008,99.008,98.974,98.99,552799999.0
2007-05-07 23:45:00,98.986,99.004,98.982,98.995,804499996.0
2007-05-07 23:46:00,98.997,99.0,98.98,99.0,769200008.0
2007-05-07 23:47:00,98.971,98.986,98.892,98.986,767899998.0
2007-05-07 23:48:00,99.01,99.01,99.01,99.01,14500000.0
2007-05-07 23:49:00,99.01,99.01,99.01,99.01,35200000.0
2007-05-07 23:50:00,99.01,99.01,99.01,99.01,20000000.0
2007-05-07 23:51:00,99.01,99.01,98.98,98.98,62700000.0
2007-05-07 23:52:00,98.99,99.0,98.985,99.0,24100000.0
2007-05-07 23:53:00,99.0,99.0,98.98,98.98,4800000.0
2007-05-07 23:54:00,98.99,98.99,98.99,98.99,11200000.0
2007-05-07 23:55:00,98.99,99.0,98.99,98.99,106400000.0
2007-05-07 23:56:00,98.99,99.03,98.99,99.02,75900000.0
2007-05-07 23:57:00,99.03,99.03,99.02,99.02,14400000.0
2007-05-07 23:58:00,99.02,99.02,99.01,99.01,32200000.0
2007-05-07 23:59:00,99.015,99.02,99.015,99.02,9700000.0
2007-05-08 00:00:00,99.02,99.02,99.005,99.01,33800000.0
2007-05-08 00:01:00,99.01,99.01,99.0,99.0,33000000.0
2007-05-08 00:02:00,98.993,99.005,98.943,98.949,496999997.0
2007-05-08 00:03:00,99.0,99.01,99.0,99.01,47700000.0
2007-05-08 00:04:00,99.0,99.0,98.99,98.99,65100000.0
2007-05-08 00:05:00,99.01,99.01,99.01,99.01,5100000.0
2007-05-08 00:06:00,99.01,99.03,99.0,99.0,49000000.0
2007-05-08 00:07:00,99.0,99.01,99.0,99.01,23300000.0
2007-05-08 00:08:00,99.01,99.01,99.01,99.01,22400000.0
2007-05-08 00:09:00,98.98,98.999,98.967,98.998,608199985.0
2007-05-08 00:10:00,99.03,99.03,99.005,99.01,35900000.0
2007-05-08 00:11:00,99.01,99.01,99.01,99.01,8800000.0
2007-05-08 00:12:00,98.993,99.003,98.986,98.998,425499998.0
2007-05-08 00:13:00,98.989,98.995,98.979,98.995,420599998.0
2007-05-08 00:14:00,98.98,99.04,98.98,99.04,46600001.0
2007-05-08 00:15:00,99.04,99.04,99.02,99.02,49800000.0
2007-05-08 00:16:00,99.02,99.02,99.0,99.01,50600000.0
2007-05-08 00:17:00,98.958,98.998,98.949,98.957,478299996.0
2007-05-08 00:18:00,98.986,99.003,98.985,98.994,673899992.0
2007-05-08 00:19:00,99.002,99.002,98.98,98.998,628099996.0
2007-05-08 00:20:00,99.01,99.03,99.0,99.02,171500002.0
2007-05-08 00:21:00,99.02,99.03,98.99,98.99,69100000.0
2007-05-08 00:22:00,98.99,99.01,98.98,99.0,148500000.0
2007-05-08 00:23:00,99.0,99.01,99.0,99.01,60000000.0
2007-05-08 00:24:00,99.01,99.01,99.01,99.01,28800000.0
2007-05-08 00:25:00,99.01,99.01,99.01,99.01,8800000.0
2007-05-08 00:26:00,99.01,99.02,99.01,99.02,22400000.0
2007-05-08 00:27:00,99.01,99.01,99.01,99.01,36800000.0
2007-05-08 00:28:00,99.01,99.01,99.0,99.0,96799999.0
2007-05-08 00:29:00,98.94,98.957,98.904,98.915,1317300011.0
2007-05-08 00:30:00,99.01,99.01,99.0,99.0,44800001.0
2007-05-08 00:31:00,98.995,99.0,98.99,99.0,98400000.0
2007-05-08 00:32:00,99.0,99.01,99.0,99.01,178800001.0
2007-05-08 00:33:00,99.02,99.02,99.02,99.02,18400000.0
2007-05-08 00:34:00,99.02,99.02,99.01,99.01,109800001.0
2007-05-08 00:35:00,99.02,99.03,99.01,99.01,196500004.0
2007-05-08 00:36:00,99.02,99.04,99.02,99.04,204700000.0
2007-05-08 00:37:00,99.04,99.05,99.03,99.04,144399998.0
2007-05-08 00:38:00,99.05,99.05,99.04,99.05,166899999.0
2007-05-08 00:39:00,99.05,99.05,99.025,99.03,146299999.0
2007-05-08 00:40:00,99.03,99.04,99.03,99.04,47200000.0
2007-05-08 00:41:00,99.04,99.05,99.04,99.04,151500003.0
2007-05-08 00:42:00,99.04,99.05,99.03,99.04,595600008.0
2007-05-08 00:43:00,99.04,99.05,99.03,99.04,125900001.0
2007-05-08 00:44:00,99.04,99.04,99.03,99.03,451899996.0
2007-05-08 00:45:00,99.03,99.04,99.03,99.04,318399997.0
2007-05-08 00:46:00,99.035,99.06,99.03,99.06,109699998.0
2007-05-08 00:47:00,99.05,99.05,99.03,99.03,272599994.0
2007-05-08 00:48:00,99.03,99.03,99.03,99.03,47100001.0
2007-05-08 00:49:00,99.03,99.05,99.02,99.02,583400002.0
2007-05-08 00:50:00,99.03,99.03,99.03,99.03,28800000.0
2007-05-08 00:51:00,99.03,99.05,99.03,99.05,47300000.0
2007-05-08 00:52:00,99.06,99.06,99.02,99.02,150700000.0
2007-05-08 00:53:00,99.02,99.03,99.02,99.03,28000000.0
2007-05-08 00:54:00,99.02,99.03,99.01,99.01,94400000.0
2007-05-08 00:55:00,99.01,99.02,99.01,99.01,322600000.0
2007-05-08 00:56:00,99.01,99.02,98.98,99.0,529599996.0
2007-05-08 00:57:00,99.0,99.01,98.98,98.99,299700002.0
2007-05-08 00:58:00,98.99,99.0,98.98,98.98,168999999.0
2007-05-08 00:59:00,98.98,99.01,98.97,99.0,526800000.0
2007-05-08 01:00:00,99.0,99.02,98.99,98.99,379999997.0
2007-05-08 01:01:00,99.01,99.01,98.99,98.99,205699996.0
2007-05-08 01:02:00,99.01,99.02,98.99,99.015,353300000.0
2007-05-08 01:03:00,99.015,99.04,99.0,99.0,580699996.0
2007-05-08 01:04:00,99.01,99.01,98.98,98.98,216100000.0
2007-05-08 01:05:00,98.98,99.0,98.98,99.0,432100002.0
2007-05-08 01:06:00,99.0,99.0,98.97,98.97,295600000.0
2007-05-08 01:07:00,98.98,98.98,98.97,98.97,99100000.0
2007-05-08 01:08:00,98.98,98.98,98.96,98.97,198799998.0
2007-05-08 01:09:00,98.96,98.97,98.95,98.96,125400004.0
2007-05-08 01:10:00,98.95,98.97,98.95,98.97,64400002.0
2007-05-08 01:11:00,98.97,98.97,98.97,98.97,32000000.0
2007-05-08 01:12:00,98.97,98.98,98.965,98.965,125900000.0
2007-05-08 01:13:00,98.96,98.98,98.95,98.97,347299999.0
2007-05-08 01:14:00,98.92,98.941,98.906,98.94,270299997.0
2007-05-08 01:15:00,98.97,98.98,98.97,98.98,113599999.0
2007-05-08 01:16:00,98.98,98.98,98.98,98.98,119900000.0
2007-05-08 01:17:00,98.98,98.99,98.98,98.99,75600000.0
2007-05-08 01:18:00,99.0,99.0,98.97,98.975,330299997.0
2007-05-08 01:19:00,98.96,99.0,98.96,98.98,443599983.0
2007-05-08 01:20:00,98.99,99.02,98.99,99.01,331099996.0
2007-05-08 01:21:00,99.01,99.01,99.0,99.01,131400000.0
2007-05-08 01:22:00,99.01,99.02,98.99,99.02,243000003.0
2007-05-08 01:23:00,99.02,99.05,99.02,99.04,134700000.0
2007-05-08 01:24:00,99.03,99.03,99.0,99.005,405900000.0
2007-05-08 01:25:00,99.01,99.01,99.01,99.01,4000000.0
2007-05-08 01:26:00,99.0,99.0,99.0,99.0,29000000.0
2007-05-08 01:27:00,99.0,99.02,99.0,99.02,271800000.0
2007-05-08 01:28:00,99.01,99.01,98.99,98.99,149400000.0
2007-05-08 01:29:00,98.99,98.99,98.98,98.99,64900000.0
2007-05-08 01:30:00,99.0,99.0,98.98,98.99,229299996.0
2007-05-08 01:31:00,98.99,98.99,98.99,98.99,24900000.0
2007-05-08 01:32:00,98.99,98.99,98.98,98.99,165700000.0
2007-05-08 01:33:00,98.917,98.95,98.917,98.95,683000002.0
2007-05-08 01:34:00,98.99,98.99,98.98,98.99,51199998.0
2007-05-08 01:35:00,98.99,98.99,98.99,98.99,14400000.0
2007-05-08 01:36:00,98.99,98.99,98.985,98.99,61500000.0
2007-05-08 01:37:00,98.985,98.99,98.97,98.98,216100002.0
2007-05-08 01:38:00,98.97,98.98,98.97,98.98,72799997.0
2007-05-08 01:39:00,98.98,98.99,98.98,98.99,104700000.0
2007-05-08 01:40:00,98.96,98.972,98.935,98.959,403900007.0
2007-05-08 01:41:00,98.98,98.99,98.98,98.99,60100001.0
2007-05-08 01:42:00,98.98,98.99,98.98,98.99,25700000.0
2007-05-08 01:43:00,98.98,98.99,98.98,98.99,25700000.0
2007-05-08 01:44:00,98.99,98.99,98.98,98.98,42700000.0
2007-05-08 01:45:00,98.99,98.99,98.98,98.98,112799998.0
2007-05-08 01:46:00,98.98,98.99,98.98,98.99,122099999.0
2007-05-08 01:47:00,98.99,99.01,98.99,99.01,238200000.0
2007-05-08 01:48:00,99.01,99.01,98.98,98.98,409699999.0
2007-05-08 01:49:00,98.99,98.99,98.98,98.99,90100001.0
2007-05-08 01:50:00,98.99,99.02,98.99,99.01,555500002.0
2007-05-08 01:51:00,98.99,99.01,98.98,99.01,399400000.0
2007-05-08 01:52:00,99.01,99.03,99.0,99.015,242499999.0
2007-05-08 01:53:00,99.02,99.02,99.01,99.01,184699997.0
2007-05-08 01:54:00,99.01,99.02,99.01,99.01,494400014.0
2007-05-08 01:55:00,99.02,99.02,99.01,99.01,224100002.0
2007-05-08 01:56:00,99.02,99.05,99.0,99.04,464399996.0
2007-05-08 01:57:00,99.04,99.06,99.03,99.06,342300001.0
2007-05-08 01:58:00,99.05,99.07,99.05,99.07,189900004.0
2007-05-08 01:59:00,99.07,99.08,99.06,99.06,205400002.0
2007-05-08 02:00:00,99.06,99.07,99.03,99.04,747599993.0
2007-05-08 02:01:00,99.04,99.07,99.04,99.07,533400002.0
2007-05-08 02:02:00,99.07,99.08,99.04,99.04,408100001.0
2007-05-08 02:03:00,99.05,99.05,99.04,99.04,348800002.0
2007-05-08 02:04:00,99.04,99.04,99.03,99.03,190100000.0
2007-05-08 02:05:00,99.03,99.03,99.0,99.02,244699998.0
2007-05-08 02:06:00,99.0,99.03,99.0,99.03,291599998.0
2007-05-08 02:07:00,99.03,99.03,99.015,99.02,500099998.0
2007-05-08 02:08:00,99.025,99.05,99.02,99.05,335400000.0
2007-05-08 02:09:00,99.045,99.06,99.04,99.04,299500000.0
2007-05-08 02:10:00,99.05,99.05,99.04,99.05,197100001.0
2007-05-08 02:11:00,99.05,99.05,99.03,99.04,172600000.0
2007-05-08 02:12:00,99.04,99.04,99.01,99.01,263400003.0
2007-05-08 02:13:00,99.01,99.03,98.99,99.03,205000000.0
2007-05-08 02:14:00,99.02,99.03,98.98,98.98,832999994.0
2007-05-08 02:15:00,99.0,99.0,98.97,99.0,526900005.0
2007-05-08 02:16:00,99.01,99.01,98.98,98.98,407499998.0
2007-05-08 02:17:00,98.99,99.0,98.99,99.0,575899998.0
2007-05-08 02:18:00,99.0,99.01,99.0,99.01,121500001.0
2007-05-08 02:19:00,99.01,99.02,99.01,99.02,411100004.0
2007-05-08 02:20:00,99.02,99.03,99.01,99.02,236599999.0
2007-05-08 02:21:00,99.02,99.02,99.01,99.015,185200000.0
2007-05-08 02:22:00,99.02,99.03,99.01,99.01,201699998.0
2007-05-08 02:23:00,99.02,99.03,99.02,99.02,35400000.0
2007-05-08 02:24:00,99.03,99.03,99.02,99.03,67500000.0
2007-05-08 02:25:00,99.03,99.03,99.01,99.01,77599998.0
2007-05-08 02:26:00,99.03,99.05,99.03,99.03,580599999.0
2007-05-08 02:27:00,99.04,99.04,99.02,99.03,692600009.0
2007-05-08 02:28:00,99.04,99.05,99.03,99.04,256000004.0
2007-05-08 02:29:00,99.04,99.05,99.035,99.05,127099996.0
2007-05-08 02:30:00,99.05,99.06,99.04,99.04,177000005.0
2007-05-08 02:31:00,99.04,99.05,99.035,99.04,295699990.0
2007-05-08 02:32:00,99.04,99.04,99.035,99.035,89399998.0
2007-05-08 02:33:00,99.04,99.04,99.04,99.04,500000.0
2007-05-08 02:34:00,99.04,99.04,99.04,99.04,127599998.0
2007-05-08 02:35:00,99.04,99.06,99.04,99.05,538899998.0
2007-05-08 02:36:00,99.05,99.07,99.05,99.06,384699998.0
2007-05-08 02:37:00,99.05,99.05,99.02,99.02,636600010.0
2007-05-08 02:38:00,99.02,99.05,99.02,99.05,260099999.0
2007-05-08 02:39:00,99.05,99.05,99.05,99.05,322100000.0
2007-05-08 02:40:00,99.05,99.06,99.03,99.04,385599997.0
2007-05-08 02:41:00,99.045,99.06,99.03,99.05,367399991.0
2007-05-08 02:42:00,99.06,99.06,99.035,99.04,350600000.0
2007-05-08 02:43:00,99.035,99.06,99.035,99.06,700700001.0
2007-05-08 02:44:00,99.06,99.06,99.04,99.04,547500003.0
2007-05-08 02:45:00,99.04,99.06,99.04,99.06,260199998.0
2007-05-08 02:46:00,99.06,99.07,99.06,99.07,570999995.0
2007-05-08 02:47:00,99.07,99.07,99.06,99.07,203500000.0
2007-05-08 02:48:00,99.07,99.08,99.06,99.06,304599999.0
2007-05-08 02:49:00,99.07,99.09,99.07,99.09,383200001.0
2007-05-08 02:50:00,99.09,99.09,99.06,99.08,535499997.0
2007-05-08 02:51:00,99.09,99.1,99.07,99.08,649699988.0
2007-05-08 02:52:00,99.09,99.11,99.09,99.09,368100001.0
2007-05-08 02:53:00,99.1,99.1,99.09,99.1,307000000.0
2007-05-08 02:54:00,99.11,99.12,99.1,99.11,349000005.0
2007-05-08 02:55:00,99.1,99.11,99.085,99.09,511100004.0
2007-05-08 02:56:00,99.09,99.095,99.075,99.075,368599991.0
2007-05-08 02:57:00,99.08,99.09,99.06,99.07,688700010.0
2007-05-08 02:58:00,99.07,99.08,99.07,99.08,517400010.0
2007-05-08 02:59:00,99.08,99.09,99.06,99.07,378000000.0
2007-05-08 03:00:00,99.08,99.09,99.06,99.075,366600005.0
2007-05-08 03:01:00,99.07,99.09,99.06,99.09,508300010.0
2007-05-08 03:02:00,99.09,99.09,99.07,99.09,800600001.0
2007-05-08 03:03:00,99.09,99.1,99.08,99.1,510299999.0
2007-05-08 03:04:00,99.09,99.1,99.08,99.09,347499999.0
2007-05-08 03:05:00,99.09,99.09,99.05,99.08,390999994.0
2007-05-08 03:06:00,99.07,99.09,99.06,99.08,149700000.0
2007-05-08 03:07:00,99.09,99.09,99.02,99.07,956600007.0
2007-05-08 03:08:00,99.07,99.07,99.03,99.05,795999995.0
2007-05-08 03:09:00,99.05,99.085,99.04,99.07,532299996.0
2007-05-08 03:10:00,99.07,99.11,99.06,99.08,517499999.0
2007-05-08 03:11:00,99.08,99.1,99.07,99.08,279200001.0
2007-05-08 03:12:00,99.08,99.08,99.06,99.06,487100000.0
2007-05-08 03:13:00,99.07,99.07,99.06,99.07,226600004.0
2007-05-08 03:14:00,99.07,99.08,99.06,99.08,216499997.0
2007-05-08 03:15:00,99.08,99.08,99.05,99.05,129099999.0
2007-05-08 03:16:00,99.05,99.07,99.05,99.07,216300000.0
2007-05-08 03:17:00,99.07,99.07,99.04,99.04,295199996.0
2007-05-08 03:18:00,99.05,99.06,99.03,99.05,277199996.0
2007-05-08 03:19:00,99.06,99.07,99.05,99.05,389800004.0
2007-05-08 03:20:00,99.05,99.05,99.04,99.05,238700000.0
2007-05-08 03:21:00,99.04,99.05,99.015,99.02,504900005.0
2007-05-08 03:22:00,99.03,99.03,99.01,99.03,181500000.0
2007-05-08 03:23:00,99.02,99.03,99.01,99.02,129800000.0
2007-05-08 03:24:00,99.02,99.02,99.0,99.01,289100000.0
2007-05-08 03:25:00,99.01,99.03,99.01,99.02,281700001.0
2007-05-08 03:26:00,99.02,99.03,99.01,99.03,228000004.0
2007-05-08 03:27:00,99.03,99.05,99.02,99.05,443700017.0
2007-05-08 03:28:00,99.05,99.06,99.03,99.05,539199998.0
2007-05-08 03:29:00,99.05,99.07,99.01,99.04,326300001.0
2007-05-08 03:30:00,99.07,99.29,99.07,99.18,1201800005.0
2007-05-08 03:31:00,99.19,99.24,99.15,99.23,732700000.0
2007-05-08 03:32:00,99.23,99.27,99.2,99.26,458499998.0
2007-05-08 03:33:00,99.26,99.26,99.2,99.21,499999990.0
2007-05-08 03:34:00,99.21,99.21,99.16,99.18,345899995.0
2007-05-08 03:35:00,99.18,99.205,99.16,99.2,855900012.0
2007-05-08 03:36:00,99.21,99.24,99.21,99.21,434000000.0
2007-05-08 03:37:00,99.22,99.3,99.22,99.27,616000001.0
2007-05-08 03:38:00,99.28,99.28,99.25,99.28,553100001.0
2007-05-08 03:39:00,99.28,99.3,99.26,99.26,377000000.0
2007-05-08 03:40:00,99.27,99.27,99.21,99.24,502600000.0
2007-05-08 03:41:00,99.24,99.25,99.21,99.24,683399996.0
2007-05-08 03:42:00,99.24,99.28,99.24,99.25,478199995.0
2007-05-08 03:43:00,99.25,99.28,99.23,99.23,802800003.0
2007-05-08 03:44:00,99.25,99.28,99.23,99.26,419599999.0
2007-05-08 03:45:00,99.26,99.28,99.25,99.27,409500000.0
2007-05-08 03:46:00,99.28,99.28,99.24,99.26,389099998.0
2007-05-08 03:47:00,99.27,99.3,99.26,99.27,512000002.0
2007-05-08 03:48:00,99.265,99.3,99.265,99.3,667000004.0
2007-05-08 03:49:00,99.3,99.31,99.28,99.29,633099999.0
2007-05-08 03:50:00,99.28,99.31,99.28,99.3,674299987.0
2007-05-08 03:51:00,99.3,99.3,99.28,99.28,510599997.0
2007-05-08 03:52:00,99.29,99.29,99.22,99.24,963999997.0
2007-05-08 03:53:00,99.24,99.25,99.22,99.25,602300001.0
2007-05-08 03:54:00,99.25,99.27,99.24,99.26,816900006.0
2007-05-08 03:55:00,99.26,99.27,99.23,99.24,450000004.0
2007-05-08 03:56:00,99.24,99.25,99.23,99.24,661099998.0
2007-05-08 03:57:00,99.24,99.25,99.22,99.24,484400000.0
2007-05-08 03:58:00,99.25,99.25,99.23,99.24,844200005.0
2007-05-08 03:59:00,99.24,99.25,99.225,99.23,259500002.0
2007-05-08 04:00:00,99.23,99.26,99.23,99.26,279499999.0
2007-05-08 04:01:00,99.26,99.29,99.25,99.27,580400008.0
2007-05-08 04:02:00,99.28,99.29,99.24,99.26,569000002.0
2007-05-08 04:03:00,99.26,99.28,99.25,99.27,294200002.0
2007-05-08 04:04:00,99.28,99.29,99.27,99.29,151800001.0
2007-05-08 04:05:00,99.29,99.29,99.27,99.27,855700004.0
2007-05-08 04:06:00,99.27,99.27,99.24,99.25,857599996.0
2007-05-08 04:07:00,99.26,99.27,99.26,99.27,157600000.0
2007-05-08 04:08:00,99.27,99.29,99.25,99.255,441599996.0
2007-05-08 04:09:00,99.255,99.28,99.255,99.27,192099998.0
2007-05-08 04:10:00,99.27,99.27,99.26,99.27,376399998.0
2007-05-08 04:11:00,99.27,99.3,99.27,99.29,334100000.0
2007-05-08 04:12:00,99.295,99.32,99.28,99.3,714499989.0
2007-05-08 04:13:00,99.31,99.32,99.29,99.3,850700002.0
2007-05-08 04:14:00,99.3,99.31,99.29,99.3,642200012.0
2007-05-08 04:15:00,99.3,99.305,99.27,99.28,640200001.0
2007-05-08 04:16:00,99.28,99.29,99.27,99.28,229400004.0
2007-05-08 04:17:00,99.28,99.29,99.27,99.29,311699998.0
2007-05-08 04:18:00,99.29,99.31,99.28,99.3,1036099992.0
2007-05-08 04:19:00,99.3,99.31,99.29,99.3,415500000.0
2007-05-08 04:20:00,99.3,99.31,99.29,99.29,637299987.0
2007-05-08 04:21:00,99.3,99.31,99.29,99.3,945300001.0
2007-05-08 04:22:00,99.31,99.34,99.3,99.32,894499997.0
2007-05-08 04:23:00,99.31,99.35,99.31,99.34,718500010.0
2007-05-08 04:24:00,99.34,99.36,99.32,99.32,257999996.0
2007-05-08 04:25:00,99.32,99.33,99.3,99.32,528199991.0
2007-05-08 04:26:00,99.32,99.325,99.31,99.31,322900003.0
2007-05-08 04:27:00,99.3,99.33,99.3,99.325,167000001.0
2007-05-08 04:28:00,99.325,99.33,99.31,99.33,75899999.0
2007-05-08 04:29:00,99.325,99.33,99.325,99.325,28800000.0
2007-05-08 04:30:00,99.33,99.33,99.33,99.33,4800000.0
2007-05-08 04:31:00,99.33,99.33,99.325,99.325,29300000.0
2007-05-08 04:32:00,99.34,99.34,99.325,99.34,148700002.0
2007-05-08 04:33:00,99.35,99.35,99.33,99.35,386600003.0
2007-05-08 04:34:00,99.35,99.38,99.34,99.36,1086699989.0
2007-05-08 04:35:00,99.36,99.38,99.35,99.36,404799999.0
2007-05-08 04:36:00,99.36,99.36,99.34,99.34,295900000.0
2007-05-08 04:37:00,99.34,99.35,99.34,99.35,218400000.0
2007-05-08 04:38:00,99.36,99.36,99.34,99.34,97600000.0
2007-05-08 04:39:00,99.36,99.36,99.34,99.35,60800000.0
2007-05-08 04:40:00,99.35,99.36,99.34,99.36,514699996.0
2007-05-08 04:41:00,99.36,99.38,99.35,99.37,257099996.0
2007-05-08 04:42:00,99.38,99.46,99.38,99.45,1062500006.0
2007-05-08 04:43:00,99.45,99.46,99.4,99.41,748800008.0
2007-05-08 04:44:00,99.4,99.42,99.39,99.42,598799997.0
2007-05-08 04:45:00,99.42,99.44,99.415,99.44,499499998.0
2007-05-08 04:46:00,99.45,99.5,99.43,99.47,849699996.0
2007-05-08 04:47:00,99.47,99.49,99.43,99.44,573300002.0
2007-05-08 04:48:00,99.43,99.48,99.43,99.47,690600000.0
2007-05-08 04:49:00,99.47,99.49,99.46,99.48,508600000.0
2007-05-08 04:50:00,99.48,99.49,99.465,99.47,690100004.0
2007-05-08 04:51:00,99.48,99.51,99.47,99.51,698100012.0
2007-05-08 04:52:00,99.49,99.51,99.48,99.5,498999995.0
2007-05-08 04:53:00,99.5,99.54,99.48,99.51,622599996.0
2007-05-08 04:54:00,99.53,99.54,99.5,99.5,518500001.0
2007-05-08 04:55:00,99.505,99.51,99.49,99.49,593399999.0
2007-05-08 04:56:00,99.49,99.49,99.44,99.45,485199998.0
2007-05-08 04:57:00,99.45,99.53,99.44,99.5,1104199997.0
2007-05-08 04:58:00,99.5,99.51,99.48,99.48,540200009.0
2007-05-08 04:59:00,99.48,99.49,99.47,99.49,386899998.0
2007-05-08 05:00:00,99.49,99.51,99.48,99.49,243300002.0
2007-05-08 05:01:00,99.5,99.5,99.48,99.49,511900000.0
2007-05-08 05:02:00,99.49,99.5,99.48,99.48,999700000.0
2007-05-08 05:03:00,99.5,99.53,99.49,99.51,704899994.0
2007-05-08 05:04:00,99.5,99.52,99.49,99.5,606200012.0
2007-05-08 05:05:00,99.52,99.52,99.5,99.51,154799997.0
2007-05-08 05:06:00,99.51,99.54,99.5,99.52,345500001.0
2007-05-08 05:07:00,99.52,99.53,99.49,99.49,802100000.0
2007-05-08 05:08:00,99.49,99.49,99.47,99.47,830200005.0
2007-05-08 05:09:00,99.47,99.49,99.47,99.49,285000001.0
2007-05-08 05:10:00,99.49,99.53,99.48,99.52,576799996.0
2007-05-08 05:11:00,99.515,99.52,99.485,99.485,791100006.0
2007-05-08 05:12:00,99.5,99.5,99.47,99.49,326199992.0
2007-05-08 05:13:00,99.49,99.51,99.48,99.51,213300004.0
2007-05-08 05:14:00,99.52,99.52,99.5,99.51,108100001.0
2007-05-08 05:15:00,99.52,99.52,99.495,99.495,286200005.0
2007-05-08 05:16:00,99.5,99.51,99.48,99.48,319999999.0
2007-05-08 05:17:00,99.48,99.5,99.48,99.49,307199996.0
2007-05-08 05:18:00,99.49,99.49,99.47,99.48,160000002.0
2007-05-08 05:19:00,99.49,99.49,99.44,99.45,493300008.0
2007-05-08 05:20:00,99.45,99.45,99.4,99.42,1224300000.0
2007-05-08 05:21:00,99.42,99.43,99.41,99.42,1097000002.0
2007-05-08 05:22:00,99.42,99.42,99.39,99.4,395900002.0
2007-05-08 05:23:00,99.4,99.41,99.39,99.39,297600005.0
2007-05-08 05:24:00,99.4,99.42,99.39,99.39,331400002.0
2007-05-08 05:25:00,99.39,99.4,99.37,99.38,567700004.0
2007-05-08 05:26:00,99.38,99.4,99.37,99.39,402899998.0
2007-05-08 05:27:00,99.4,99.4,99.39,99.4,437799996.0
2007-05-08 05:28:00,99.41,99.41,99.38,99.39,248700003.0
2007-05-08 05:29:00,99.38,99.39,99.35,99.355,1025800021.0
2007-05-08 05:30:00,99.34,99.39,99.34,99.39,951600004.0
2007-05-08 05:31:00,99.38,99.42,99.38,99.42,330700000.0
2007-05-08 05:32:00,99.42,99.42,99.4,99.41,335500008.0
2007-05-08 05:33:00,99.41,99.43,99.39,99.4,532000009.0
2007-05-08 05:34:00,99.42,99.42,99.405,99.41,167799999.0
2007-05-08 05:35:00,99.395,99.41,99.38,99.4,477699997.0
2007-05-08 05:36:00,99.4,99.4,99.39,99.395,243200000.0
2007-05-08 05:37:00,99.395,99.4,99.39,99.4,64299999.0
2007-05-08 05:38:00,99.4,99.41,99.39,99.4,270600000.0
2007-05-08 05:39:00,99.4,99.41,99.4,99.41,103799998.0
2007-05-08 05:40:00,99.41,99.42,99.4,99.41,224900002.0
2007-05-08 05:41:00,99.4,99.42,99.39,99.4,507200016.0
2007-05-08 05:42:00,99.4,99.42,99.4,99.41,161700001.0
2007-05-08 05:43:00,99.41,99.42,99.41,99.41,251800005.0
2007-05-08 05:44:00,99.41,99.42,99.41,99.41,339600008.0
2007-05-08 05:45:00,99.41,99.41,99.4,99.4,74300000.0
2007-05-08 05:46:00,99.41,99.41,99.41,99.41,115000004.0
2007-05-08 05:47:00,99.41,99.42,99.41,99.42,418100007.0
2007-05-08 05:48:00,99.42,99.44,99.42,99.44,780700017.0
2007-05-08 05:49:00,99.44,99.45,99.43,99.435,555500002.0
2007-05-08 05:50:00,99.44,99.45,99.42,99.45,467400007.0
2007-05-08 05:51:00,99.45,99.45,99.44,99.45,304200001.0
2007-05-08 05:52:00,99.45,99.45,99.44,99.45,269900002.0
2007-05-08 05:53:00,99.45,99.45,99.45,99.45,91599998.0
2007-05-08 05:54:00,99.45,99.45,99.43,99.45,260600004.0
2007-05-08 05:55:00,99.44,99.45,99.44,99.44,105500002.0
2007-05-08 05:56:00,99.45,99.45,99.44,99.44,141700003.0
2007-05-08 05:57:00,99.45,99.45,99.45,99.45,44000000.0
2007-05-08 05:58:00,99.44,99.45,99.44,99.45,143400001.0
2007-05-08 05:59:00,99.45,99.45,99.445,99.445,83599999.0
2007-05-08 06:00:00,99.45,99.47,99.44,99.46,608399999.0
2007-05-08 06:01:00,99.46,99.46,99.44,99.46,293900001.0
2007-05-08 06:02:00,99.46,99.48,99.45,99.47,440299994.0
2007-05-08 06:03:00,99.47,99.51,99.47,99.5,790000001.0
2007-05-08 06:04:00,99.51,99.51,99.48,99.49,438899995.0
2007-05-08 06:05:00,99.5,99.53,99.49,99.505,665100006.0
2007-05-08 06:06:00,99.51,99.53,99.495,99.51,248000001.0
2007-05-08 06:07:00,99.51,99.51,99.51,99.51,76800000.0
2007-05-08 06:08:00,99.52,99.52,99.5,99.505,310300002.0
2007-05-08 06:09:00,99.505,99.51,99.49,99.51,563600004.0
2007-05-08 06:10:00,99.51,99.51,99.48,99.48,725700012.0
2007-05-08 06:11:00,99.48,99.49,99.47,99.48,338200004.0
2007-05-08 06:12:00,99.48,99.5,99.48,99.49,615100000.0
2007-05-08 06:13:00,99.49,99.5,99.48,99.49,171000004.0
2007-05-08 06:14:00,99.48,99.49,99.47,99.49,702199997.0
2007-05-08 06:15:00,99.49,99.5,99.49,99.49,421900003.0
2007-05-08 06:16:00,99.49,99.51,99.49,99.5,304800001.0
2007-05-08 06:17:00,99.5,99.5,99.48,99.5,375100005.0
2007-05-08 06:18:00,99.5,99.5,99.48,99.49,348600002.0
2007-05-08 06:19:00,99.49,99.5,99.48,99.485,419100002.0
2007-05-08 06:20:00,99.485,99.5,99.485,99.49,459400007.0
2007-05-08 06:21:00,99.49,99.51,99.49,99.49,515600000.0
2007-05-08 06:22:00,99.49,99.49,99.47,99.47,564400004.0
2007-05-08 06:23:00,99.48,99.49,99.47,99.49,242099999.0
2007-05-08 06:24:00,99.48,99.49,99.47,99.47,247200004.0
2007-05-08 06:25:00,99.47,99.48,99.47,99.47,251200001.0
2007-05-08 06:26:00,99.47,99.48,99.46,99.48,367999997.0
2007-05-08 06:27:00,99.47,99.48,99.45,99.45,394400011.0
2007-05-08 06:28:00,99.45,99.48,99.45,99.48,416000005.0
2007-05-08 06:29:00,99.48,99.48,99.47,99.48,346800003.0
2007-05-08 06:30:00,99.48,99.49,99.47,99.47,463100003.0
2007-05-08 06:31:00,99.47,99.49,99.47,99.49,149600002.0
2007-05-08 06:32:00,99.49,99.5,99.49,99.49,234900000.0
2007-05-08 06:33:00,99.5,99.51,99.49,99.5,230800004.0
2007-05-08 06:34:00,99.5,99.51,99.5,99.51,302899998.0
2007-05-08 06:35:00,99.51,99.52,99.5,99.52,251700004.0
2007-05-08 06:36:00,99.515,99.53,99.51,99.52,347799998.0
2007-05-08 06:37:00,99.52,99.52,99.51,99.51,294000002.0
2007-05-08 06:38:00,99.52,99.52,99.51,99.52,44800000.0
2007-05-08 06:39:00,99.52,99.52,99.51,99.51,123099999.0
2007-05-08 06:40:00,99.52,99.52,99.5,99.5,103500002.0
2007-05-08 06:41:00,99.5,99.51,99.495,99.5,238600001.0
2007-05-08 06:42:00,99.5,99.5,99.5,99.5,62400000.0
2007-05-08 06:43:00,99.49,99.5,99.49,99.49,46400001.0
2007-05-08 06:44:00,99.48,99.5,99.48,99.5,36800000.0
2007-05-08 06:45:00,99.5,99.5,99.49,99.49,58400000.0
2007-05-08 06:46:00,99.5,99.5,99.48,99.48,245900005.0
2007-05-08 06:47:00,99.48,99.49,99.48,99.49,236000003.0
2007-05-08 06:48:00,99.49,99.49,99.49,99.49,95900001.0
2007-05-08 06:49:00,99.49,99.52,99.49,99.51,358999997.0
2007-05-08 06:50:00,99.52,99.52,99.51,99.51,240900000.0
2007-05-08 06:51:00,99.5,99.51,99.5,99.5,80800000.0
2007-05-08 06:52:00,99.495,99.495,99.49,99.49,82000000.0
2007-05-08 06:53:00,99.49,99.49,99.49,99.49,88800000.0
2007-05-08 06:54:00,99.485,99.485,99.465,99.47,223499996.0
2007-05-08 06:55:00,99.47,99.47,99.45,99.47,205499998.0
2007-05-08 06:56:00,99.465,99.48,99.46,99.47,170800002.0
2007-05-08 06:57:00,99.47,99.47,99.46,99.47,378200005.0
2007-05-08 06:58:00,99.47,99.48,99.47,99.47,154200003.0
2007-05-08 06:59:00,99.47,99.48,99.46,99.47,305200005.0
2007-05-08 07:00:00,99.47,99.47,99.45,99.45,226700006.0
2007-05-08 07:01:00,99.46,99.47,99.46,99.46,168199997.0
2007-05-08 07:02:00,99.47,99.49,99.45,99.49,227499999.0
2007-05-08 07:03:00,99.49,99.49,99.46,99.47,399699997.0
2007-05-08 07:04:00,99.47,99.47,99.46,99.47,346599998.0
2007-05-08 07:05:00,99.48,99.5,99.47,99.5,203399998.0
2007-05-08 07:06:00,99.5,99.5,99.48,99.48,450400008.0
2007-05-08 07:07:00,99.48,99.5,99.48,99.495,169700000.0
2007-05-08 07:08:00,99.495,99.5,99.47,99.49,631300002.0
2007-05-08 07:09:00,99.47,99.49,99.47,99.49,197900004.0
2007-05-08 07:10:00,99.49,99.49,99.48,99.485,212699995.0
2007-05-08 07:11:00,99.485,99.49,99.48,99.485,171900002.0
2007-05-08 07:12:00,99.485,99.49,99.485,99.49,218700000.0
2007-05-08 07:13:00,99.5,99.5,99.48,99.49,85900000.0
2007-05-08 07:14:00,99.49,99.51,99.49,99.51,307600000.0
2007-05-08 07:15:00,99.51,99.52,99.5,99.51,292299999.0
2007-05-08 07:16:00,99.52,99.53,99.52,99.53,51600000.0
2007-05-08 07:17:00,99.525,99.53,99.52,99.52,152000000.0
2007-05-08 07:18:00,99.52,99.54,99.51,99.52,518000001.0
2007-05-08 07:19:00,99.51,99.52,99.51,99.52,59899999.0
2007-05-08 07:20:00,99.52,99.53,99.52,99.53,71200000.0
2007-05-08 07:21:00,99.53,99.53,99.52,99.52,72000000.0
2007-05-08 07:22:00,99.53,99.54,99.52,99.54,112800000.0
2007-05-08 07:23:00,99.53,99.55,99.53,99.54,430200003.0
2007-05-08 07:24:00,99.55,99.56,99.53,99.545,343899997.0
2007-05-08 07:25:00,99.545,99.55,99.52,99.54,404899995.0
2007-05-08 07:26:00,99.55,99.57,99.54,99.55,230100002.0
2007-05-08 07:27:00,99.55,99.57,99.54,99.57,332200000.0
2007-05-08 07:28:00,99.57,99.58,99.55,99.56,819199996.0
2007-05-08 07:29:00,99.56,99.59,99.55,99.555,627400002.0
2007-05-08 07:30:00,99.555,99.58,99.55,99.57,729999999.0
2007-05-08 07:31:00,99.57,99.57,99.56,99.56,230499999.0
2007-05-08 07:32:00,99.56,99.57,99.55,99.565,715299999.0
2007-05-08 07:33:00,99.565,99.58,99.565,99.58,86699999.0
2007-05-08 07:34:00,99.58,99.58,99.55,99.55,500200001.0
2007-05-08 07:35:00,99.55,99.58,99.55,99.56,460800009.0
2007-05-08 07:36:00,99.56,99.58,99.56,99.56,105299997.0
2007-05-08 07:37:00,99.56,99.56,99.54,99.56,496299997.0
2007-05-08 07:38:00,99.56,99.56,99.55,99.56,267699998.0
2007-05-08 07:39:00,99.56,99.56,99.54,99.545,297500000.0
2007-05-08 07:40:00,99.545,99.55,99.54,99.55,241599999.0
2007-05-08 07:41:00,99.55,99.56,99.53,99.545,189500000.0
2007-05-08 07:42:00,99.55,99.56,99.54,99.56,66000000.0
2007-05-08 07:43:00,99.56,99.56,99.55,99.56,67499999.0
2007-05-08 07:44:00,99.55,99.56,99.55,99.56,329700003.0
2007-05-08 07:45:00,99.55,99.56,99.55,99.55,136500000.0
2007-05-08 07:46:00,99.55,99.56,99.54,99.55,253899998.0
2007-05-08 07:47:00,99.55,99.59,99.55,99.58,385600003.0
2007-05-08 07:48:00,99.575,99.58,99.55,99.565,763400011.0
2007-05-08 07:49:00,99.57,99.58,99.56,99.56,269600003.0
2007-05-08 07:50:00,99.56,99.57,99.55,99.56,817300011.0
2007-05-08 07:51:00,99.56,99.57,99.55,99.56,361100003.0
2007-05-08 07:52:00,99.57,99.58,99.55,99.56,532500008.0
2007-05-08 07:53:00,99.56,99.57,99.555,99.57,257000006.0
2007-05-08 07:54:00,99.57,99.57,99.55,99.56,335399999.0
2007-05-08 07:55:00,99.56,99.56,99.53,99.55,529900002.0
2007-05-08 07:56:00,99.54,99.55,99.525,99.525,741099998.0
2007-05-08 07:57:00,99.54,99.57,99.53,99.57,565399989.0
2007-05-08 07:58:00,99.56,99.57,99.56,99.56,269699997.0
2007-05-08 07:59:00,99.56,99.59,99.56,99.56,457400002.0
2007-05-08 08:00:00,99.56,99.57,99.55,99.55,371999999.0
2007-05-08 08:01:00,99.55,99.56,99.54,99.56,399400002.0
2007-05-08 08:02:00,99.55,99.56,99.55,99.56,73400001.0
2007-05-08 08:03:00,99.56,99.56,99.54,99.55,317299992.0
2007-05-08 08:04:00,99.56,99.56,99.53,99.54,106299997.0
2007-05-08 08:05:00,99.54,99.55,99.53,99.53,307700000.0
2007-05-08 08:06:00,99.53,99.53,99.52,99.53,148899998.0
2007-05-08 08:07:00,99.53,99.54,99.52,99.53,698600000.0
2007-05-08 08:08:00,99.52,99.53,99.52,99.53,342100002.0
2007-05-08 08:09:00,99.53,99.54,99.52,99.54,976599983.0
2007-05-08 08:10:00,99.54,99.54,99.5,99.52,304200000.0
2007-05-08 08:11:00,99.53,99.54,99.52,99.52,358899998.0
2007-05-08 08:12:00,99.52,99.53,99.505,99.52,244900000.0
2007-05-08 08:13:00,99.51,99.52,99.5,99.52,375099996.0
2007-05-08 08:14:00,99.52,99.52,99.515,99.52,108000000.0
2007-05-08 08:15:00,99.515,99.52,99.5,99.5,483100002.0
2007-05-08 08:16:00,99.5,99.51,99.5,99.51,278700006.0
2007-05-08 08:17:00,99.52,99.52,99.51,99.51,79500000.0
2007-05-08 08:18:00,99.51,99.51,99.48,99.495,498199994.0
2007-05-08 08:19:00,99.495,99.52,99.495,99.52,218900003.0
2007-05-08 08:20:00,99.5,99.52,99.5,99.51,358799995.0
2007-05-08 08:21:00,99.51,99.56,99.505,99.53,517199997.0
2007-05-08 08:22:00,99.54,99.56,99.52,99.55,597400002.0
2007-05-08 08:23:00,99.56,99.56,99.53,99.53,318299999.0
2007-05-08 08:24:00,99.54,99.54,99.52,99.53,355799998.0
2007-05-08 08:25:00,99.53,99.54,99.51,99.52,316299999.0
2007-05-08 08:26:00,99.52,99.53,99.51,99.52,615699998.0
2007-05-08 08:27:00,99.53,99.54,99.52,99.52,298999997.0
2007-05-08 08:28:00,99.53,99.54,99.5,99.54,492000000.0
2007-05-08 08:29:00,99.53,99.55,99.51,99.51,329900000.0
2007-05-08 08:30:00,99.52,99.53,99.5,99.52,210400000.0
2007-05-08 08:31:00,99.52,99.52,99.47,99.47,389999997.0
2007-05-08 08:32:00,99.48,99.5,99.46,99.47,368599997.0
2007-05-08 08:33:00,99.47,99.49,99.46,99.46,318800000.0
2007-05-08 08:34:00,99.47,99.47,99.42,99.45,512299992.0
2007-05-08 08:35:00,99.45,99.48,99.45,99.45,409800000.0
2007-05-08 08:36:00,99.46,99.48,99.45,99.46,786899992.0
2007-05-08 08:37:00,99.46,99.46,99.41,99.43,525299996.0
2007-05-08 08:38:00,99.43,99.47,99.425,99.45,421899995.0
2007-05-08 08:39:00,99.44,99.47,99.44,99.47,831599986.0
2007-05-08 08:40:00,99.47,99.49,99.46,99.47,382600000.0
2007-05-08 08:41:00,99.47,99.47,99.45,99.45,210499998.0
2007-05-08 08:42:00,99.45,99.45,99.44,99.44,68800000.0
2007-05-08 08:43:00,99.44,99.45,99.43,99.44,323299990.0
2007-05-08 08:44:00,99.43,99.44,99.43,99.43,74099998.0
2007-05-08 08:45:00,99.44,99.44,99.43,99.43,114099999.0
2007-05-08 08:46:00,99.44,99.45,99.43,99.43,444899992.0
2007-05-08 08:47:00,99.44,99.45,99.42,99.44,465199995.0
2007-05-08 08:48:00,99.43,99.44,99.43,99.43,277700001.0
2007-05-08 08:49:00,99.43,99.45,99.42,99.43,338200001.0
2007-05-08 08:50:00,99.42,99.45,99.41,99.45,427699995.0
2007-05-08 08:51:00,99.45,99.48,99.45,99.48,154700000.0
2007-05-08 08:52:00,99.48,99.5,99.48,99.48,649599986.0
2007-05-08 08:53:00,99.48,99.52,99.47,99.52,586699996.0
2007-05-08 08:54:00,99.51,99.52,99.51,99.51,141900000.0
2007-05-08 08:55:00,99.51,99.52,99.49,99.49,813800000.0
2007-05-08 08:56:00,99.49,99.49,99.48,99.48,277099996.0
2007-05-08 08:57:00,99.48,99.49,99.48,99.49,509500003.0
2007-05-08 08:58:00,99.48,99.5,99.47,99.49,967699996.0
2007-05-08 08:59:00,99.49,99.49,99.47,99.47,602699994.0
2007-05-08 09:00:00,99.47,99.48,99.45,99.455,425200000.0
2007-05-08 09:01:00,99.45,99.47,99.44,99.44,470499995.0
2007-05-08 09:02:00,99.44,99.46,99.43,99.45,845499999.0
2007-05-08 09:03:00,99.46,99.47,99.44,99.46,561599995.0
2007-05-08 09:04:00,99.46,99.47,99.45,99.47,332900000.0
2007-05-08 09:05:00,99.47,99.48,99.46,99.48,104600000.0
2007-05-08 09:06:00,99.48,99.48,99.46,99.47,431099997.0
2007-05-08 09:07:00,99.47,99.48,99.47,99.47,347100004.0
2007-05-08 09:08:00,99.47,99.5,99.46,99.5,547000007.0
2007-05-08 09:09:00,99.5,99.52,99.47,99.485,759200010.0
2007-05-08 09:10:00,99.49,99.49,99.48,99.49,631299989.0
2007-05-08 09:11:00,99.49,99.49,99.48,99.49,563599991.0
2007-05-08 09:12:00,99.5,99.51,99.49,99.51,455000002.0
2007-05-08 09:13:00,99.52,99.52,99.49,99.5,795000005.0
2007-05-08 09:14:00,99.5,99.5,99.48,99.48,484399996.0
2007-05-08 09:15:00,99.48,99.49,99.47,99.48,184099996.0
2007-05-08 09:16:00,99.48,99.5,99.48,99.49,337199994.0
2007-05-08 09:17:00,99.49,99.49,99.48,99.49,176299994.0
2007-05-08 09:18:00,99.49,99.49,99.47,99.49,166800000.0
2007-05-08 09:19:00,99.48,99.49,99.48,99.48,114600001.0
2007-05-08 09:20:00,99.47,99.49,99.47,99.49,574400007.0
2007-05-08 09:21:00,99.49,99.5,99.45,99.45,1081299983.0
2007-05-08 09:22:00,99.45,99.48,99.44,99.44,608599996.0
2007-05-08 09:23:00,99.44,99.47,99.44,99.47,520499998.0
2007-05-08 09:24:00,99.47,99.48,99.445,99.47,382300003.0
2007-05-08 09:25:00,99.46,99.46,99.43,99.43,623699987.0
2007-05-08 09:26:00,99.43,99.44,99.4,99.425,968099984.0
2007-05-08 09:27:00,99.42,99.45,99.42,99.42,845399989.0
2007-05-08 09:28:00,99.42,99.48,99.42,99.47,980199988.0
2007-05-08 09:29:00,99.46,99.48,99.44,99.46,536600001.0
2007-05-08 09:30:00,99.46,99.48,99.45,99.46,719699999.0
2007-05-08 09:31:00,99.47,99.48,99.47,99.48,539799995.0
2007-05-08 09:32:00,99.48,99.48,99.45,99.47,1039600008.0
2007-05-08 09:33:00,99.45,99.47,99.45,99.46,138900003.0
2007-05-08 09:34:00,99.46,99.46,99.46,99.46,263999996.0
2007-05-08 09:35:00,99.46,99.47,99.43,99.45,848499994.0
2007-05-08 09:36:00,99.45,99.46,99.44,99.46,308500006.0
2007-05-08 09:37:00,99.46,99.48,99.45,99.48,507200001.0
2007-05-08 09:38:00,99.48,99.48,99.45,99.45,315300000.0
2007-05-08 09:39:00,99.45,99.47,99.45,99.46,406299997.0
2007-05-08 09:40:00,99.46,99.47,99.45,99.46,447099995.0
2007-05-08 09:41:00,99.46,99.46,99.46,99.46,147600000.0
2007-05-08 09:42:00,99.46,99.47,99.45,99.47,220400000.0
2007-05-08 09:43:00,99.47,99.47,99.45,99.47,346100006.0
2007-05-08 09:44:00,99.48,99.49,99.47,99.48,658399995.0
2007-05-08 09:45:00,99.47,99.48,99.455,99.455,197100000.0
2007-05-08 09:46:00,99.455,99.47,99.45,99.47,228300000.0
2007-05-08 09:47:00,99.47,99.49,99.47,99.47,649199985.0
2007-05-08 09:48:00,99.47,99.47,99.45,99.46,519699999.0
2007-05-08 09:49:00,99.47,99.47,99.46,99.46,135600000.0
2007-05-08 09:50:00,99.46,99.46,99.44,99.46,130800000.0
2007-05-08 09:51:00,99.46,99.46,99.45,99.46,198000002.0
2007-05-08 09:52:00,99.47,99.48,99.47,99.47,207299999.0
2007-05-08 09:53:00,99.46,99.47,99.46,99.47,231200000.0
2007-05-08 09:54:00,99.47,99.47,99.44,99.46,326400000.0
2007-05-08 09:55:00,99.46,99.47,99.46,99.465,408199998.0
2007-05-08 09:56:00,99.45,99.47,99.44,99.47,304999991.0
2007-05-08 09:57:00,99.46,99.47,99.45,99.46,213999994.0
2007-05-08 09:58:00,99.46,99.47,99.46,99.47,304999998.0
2007-05-08 09:59:00,99.47,99.48,99.45,99.465,276900000.0
2007-05-08 10:00:00,99.46,99.47,99.43,99.45,427200002.0
2007-05-08 10:01:00,99.44,99.45,99.435,99.44,146900000.0
2007-05-08 10:02:00,99.435,99.44,99.41,99.41,199500001.0
2007-05-08 10:03:00,99.42,99.43,99.38,99.43,557799981.0
2007-05-08 10:04:00,99.43,99.43,99.41,99.41,436700003.0
2007-05-08 10:05:00,99.41,99.41,99.4,99.41,190800000.0
2007-05-08 10:06:00,99.41,99.42,99.41,99.42,467299994.0
2007-05-08 10:07:00,99.42,99.44,99.41,99.44,238300003.0
2007-05-08 10:08:00,99.44,99.45,99.44,99.45,231600000.0
2007-05-08 10:09:00,99.44,99.44,99.41,99.43,211099999.0
2007-05-08 10:10:00,99.43,99.45,99.43,99.43,243200001.0
2007-05-08 10:11:00,99.43,99.44,99.4,99.43,385000001.0
2007-05-08 10:12:00,99.43,99.44,99.37,99.39,846699996.0
2007-05-08 10:13:00,99.385,99.385,99.35,99.36,1056299998.0
2007-05-08 10:14:00,99.37,99.39,99.36,99.39,404200000.0
2007-05-08 10:15:00,99.39,99.39,99.3,99.31,817100010.0
2007-05-08 10:16:00,99.31,99.35,99.31,99.35,467500002.0
2007-05-08 10:17:00,99.35,99.36,99.33,99.35,861599999.0
2007-05-08 10:18:00,99.34,99.36,99.33,99.33,726599983.0
2007-05-08 10:19:00,99.33,99.34,99.32,99.33,825499990.0
2007-05-08 10:20:00,99.33,99.34,99.315,99.33,574799997.0
2007-05-08 10:21:00,99.32,99.34,99.32,99.33,739699994.0
2007-05-08 10:22:00,99.33,99.35,99.32,99.35,787699991.0
2007-05-08 10:23:00,99.35,99.36,99.35,99.35,530699992.0
2007-05-08 10:24:00,99.355,99.37,99.33,99.33,606900000.0
2007-05-08 10:25:00,99.33,99.35,99.33,99.34,800599993.0
2007-05-08 10:26:00,99.34,99.34,99.325,99.34,503399988.0
2007-05-08 10:27:00,99.34,99.34,99.32,99.33,679899996.0
2007-05-08 10:28:00,99.345,99.35,99.34,99.35,231599996.0
2007-05-08 10:29:00,99.345,99.35,99.32,99.35,227099998.0
2007-05-08 10:30:00,99.34,99.36,99.34,99.36,221600001.0
2007-05-08 10:31:00,99.36,99.365,99.35,99.355,351399993.0
2007-05-08 10:32:00,99.355,99.36,99.33,99.345,612099992.0
2007-05-08 10:33:00,99.34,99.35,99.33,99.35,634799996.0
2007-05-08 10:34:00,99.35,99.37,99.35,99.36,526599998.0
2007-05-08 10:35:00,99.36,99.37,99.35,99.36,202399997.0
2007-05-08 10:36:00,99.36,99.36,99.32,99.33,1118399999.0
2007-05-08 10:37:00,99.33,99.33,99.32,99.33,483699995.0
2007-05-08 10:38:00,99.33,99.34,99.285,99.285,989899993.0
2007-05-08 10:39:00,99.28,99.31,99.27,99.31,740599982.0
2007-05-08 10:40:00,99.31,99.32,99.3,99.3,372599996.0
2007-05-08 10:41:00,99.3,99.31,99.29,99.29,530700004.0
2007-05-08 10:42:00,99.29,99.31,99.28,99.3,1091999984.0
2007-05-08 10:43:00,99.31,99.31,99.29,99.31,167099999.0
2007-05-08 10:44:00,99.31,99.31,99.28,99.28,438600000.0
2007-05-08 10:45:00,99.28,99.29,99.27,99.29,655099996.0
2007-05-08 10:46:00,99.29,99.35,99.29,99.35,341699998.0
2007-05-08 10:47:00,99.35,99.37,99.35,99.36,640999996.0
2007-05-08 10:48:00,99.36,99.36,99.35,99.35,52000000.0
2007-05-08 10:49:00,99.355,99.41,99.335,99.41,694499989.0
2007-05-08 10:50:00,99.41,99.42,99.39,99.42,825599999.0
2007-05-08 10:51:00,99.42,99.44,99.4,99.4,553199989.0
2007-05-08 10:52:00,99.4,99.42,99.39,99.395,294599997.0
2007-05-08 10:53:00,99.4,99.43,99.4,99.43,758699987.0
2007-05-08 10:54:00,99.43,99.43,99.4,99.4,832299997.0
2007-05-08 10:55:00,99.4,99.43,99.4,99.42,353799995.0
2007-05-08 10:56:00,99.42,99.45,99.41,99.44,1060900003.0
2007-05-08 10:57:00,99.45,99.45,99.42,99.42,1019899991.0
2007-05-08 10:58:00,99.41,99.42,99.4,99.4,413799987.0
2007-05-08 10:59:00,99.4,99.42,99.4,99.42,292600000.0
2007-05-08 11:00:00,99.42,99.43,99.42,99.42,350999999.0
2007-05-08 11:01:00,99.42,99.43,99.42,99.43,222599999.0
2007-05-08 11:02:00,99.43,99.43,99.41,99.42,477299992.0
2007-05-08 11:03:00,99.42,99.42,99.38,99.38,845399998.0
2007-05-08 11:04:00,99.385,99.43,99.37,99.43,1190900002.0
2007-05-08 11:05:00,99.43,99.43,99.4,99.4,689699992.0
2007-05-08 11:06:00,99.41,99.42,99.38,99.38,569599988.0
2007-05-08 11:07:00,99.38,99.41,99.38,99.41,943999981.0
2007-05-08 11:08:00,99.4,99.42,99.38,99.395,974700007.0
2007-05-08 11:09:00,99.39,99.42,99.38,99.39,1047199998.0
2007-05-08 11:10:00,99.4,99.41,99.38,99.4,1199199995.0
2007-05-08 11:11:00,99.4,99.4,99.37,99.37,730399989.0
2007-05-08 11:12:00,99.36,99.41,99.36,99.4,1159299997.0
2007-05-08 11:13:00,99.4,99.43,99.4,99.42,251600002.0
2007-05-08 11:14:00,99.42,99.43,99.4,99.4,341700008.0
2007-05-08 11:15:00,99.41,99.42,99.39,99.4,540099991.0
2007-05-08 11:16:00,99.4,99.43,99.4,99.43,339599992.0
2007-05-08 11:17:00,99.43,99.44,99.41,99.41,364600002.0
2007-05-08 11:18:00,99.42,99.46,99.42,99.45,454299997.0
2007-05-08 11:19:00,99.46,99.46,99.43,99.45,373199999.0
2007-05-08 11:20:00,99.45,99.45,99.42,99.43,495200000.0
2007-05-08 11:21:00,99.42,99.44,99.42,99.44,401300004.0
2007-05-08 11:22:00,99.44,99.45,99.43,99.435,248000000.0
2007-05-08 11:23:00,99.44,99.45,99.41,99.42,423100002.0
2007-05-08 11:24:00,99.41,99.43,99.4,99.43,303000001.0
2007-05-08 11:25:00,99.425,99.425,99.41,99.42,372100006.0
2007-05-08 11:26:00,99.42,99.42,99.37,99.39,663000001.0
2007-05-08 11:27:00,99.39,99.41,99.375,99.39,423699998.0
2007-05-08 11:28:00,99.38,99.39,99.375,99.38,170000000.0
2007-05-08 11:29:00,99.38,99.4,99.375,99.39,316199998.0
2007-05-08 11:30:00,99.39,99.39,99.38,99.38,353200004.0
2007-05-08 11:31:00,99.4,99.4,99.39,99.39,474399997.0
2007-05-08 11:32:00,99.39,99.39,99.37,99.37,379899998.0
2007-05-08 11:33:00,99.39,99.4,99.37,99.39,614799997.0
2007-05-08 11:34:00,99.39,99.39,99.38,99.39,138799996.0
2007-05-08 11:35:00,99.39,99.4,99.38,99.39,298299999.0
2007-05-08 11:36:00,99.38,99.38,99.38,99.38,94900000.0
2007-05-08 11:37:00,99.38,99.39,99.37,99.39,558299997.0
2007-05-08 11:38:00,99.39,99.4,99.39,99.4,715199999.0
2007-05-08 11:39:00,99.4,99.4,99.38,99.38,292599998.0
2007-05-08 11:40:00,99.39,99.4,99.38,99.38,196800000.0
2007-05-08 11:41:00,99.38,99.41,99.38,99.41,174200000.0
2007-05-08 11:42:00,99.42,99.42,99.4,99.42,218899997.0
2007-05-08 11:43:00,99.42,99.44,99.42,99.44,608399999.0
2007-05-08 11:44:00,99.44,99.45,99.44,99.45,251899999.0
2007-05-08 11:45:00,99.45,99.45,99.43,99.43,67799998.0
2007-05-08 11:46:00,99.43,99.44,99.4,99.4,711899991.0
2007-05-08 11:47:00,99.41,99.41,99.4,99.41,67100000.0
2007-05-08 11:48:00,99.41,99.42,99.39,99.4,201600000.0
2007-05-08 11:49:00,99.4,99.4,99.4,99.4,98400000.0
2007-05-08 11:50:00,99.38,99.41,99.38,99.39,343999998.0
2007-05-08 11:51:00,99.4,99.4,99.38,99.39,494000001.0
2007-05-08 11:52:00,99.39,99.39,99.35,99.36,460100002.0
2007-05-08 11:53:00,99.36,99.36,99.35,99.36,138300000.0
2007-05-08 11:54:00,99.37,99.37,99.35,99.37,526599994.0
2007-05-08 11:55:00,99.37,99.38,99.35,99.35,133600000.0
2007-05-08 11:56:00,99.35,99.36,99.32,99.32,555400007.0
2007-05-08 11:57:00,99.32,99.34,99.32,99.33,460599998.0
2007-05-08 11:58:00,99.33,99.33,99.32,99.32,428399999.0
2007-05-08 11:59:00,99.32,99.32,99.3,99.3,205099999.0
2007-05-08 12:00:00,99.31,99.31,99.27,99.27,830700000.0
2007-05-08 12:01:00,99.27,99.29,99.27,99.28,612999996.0
2007-05-08 12:02:00,99.28,99.28,99.27,99.27,241799999.0
2007-05-08 12:03:00,99.27,99.27,99.26,99.27,143600000.0
2007-05-08 12:04:00,99.27,99.27,99.24,99.25,1146400000.0
2007-05-08 12:05:00,99.25,99.28,99.24,99.27,980999989.0
2007-05-08 12:06:00,99.26,99.28,99.25,99.28,577499999.0
2007-05-08 12:07:00,99.28,99.29,99.26,99.29,1163999996.0
2007-05-08 12:08:00,99.29,99.31,99.28,99.29,1306799988.0
2007-05-08 12:09:00,99.3,99.3,99.26,99.29,634499996.0
2007-05-08 12:10:00,99.3,99.31,99.27,99.29,590099997.0
2007-05-08 12:11:00,99.29,99.3,99.26,99.27,1555299998.0
2007-05-08 12:12:00,99.27,99.27,99.24,99.25,760099999.0
2007-05-08 12:13:00,99.25,99.26,99.22,99.24,437799997.0
2007-05-08 12:14:00,99.24,99.25,99.23,99.24,923299993.0
2007-05-08 12:15:00,99.25,99.29,99.24,99.28,766799987.0
2007-05-08 12:16:00,99.27,99.28,99.25,99.25,465799997.0
2007-05-08 12:17:00,99.25,99.31,99.25,99.31,869699993.0
2007-05-08 12:18:00,99.31,99.32,99.28,99.3,1524899964.0
2007-05-08 12:19:00,99.3,99.33,99.3,99.33,519699996.0
2007-05-08 12:20:00,99.33,99.33,99.28,99.29,482899995.0
2007-05-08 12:21:00,99.28,99.31,99.28,99.3,237999999.0
2007-05-08 12:22:00,99.3,99.31,99.29,99.31,416799997.0
2007-05-08 12:23:00,99.31,99.32,99.29,99.31,603700002.0
2007-05-08 12:24:00,99.3,99.31,99.28,99.28,531800007.0
2007-05-08 12:25:00,99.3,99.3,99.27,99.29,152699999.0
2007-05-08 12:26:00,99.29,99.31,99.28,99.31,1204199982.0
2007-05-08 12:27:00,99.31,99.34,99.31,99.34,439099996.0
2007-05-08 12:28:00,99.34,99.35,99.33,99.34,379799995.0
2007-05-08 12:29:00,99.33,99.35,99.32,99.35,611799997.0
2007-05-08 12:30:00,99.35,99.35,99.33,99.34,428199997.0
2007-05-08 12:31:00,99.35,99.35,99.33,99.34,490899994.0
2007-05-08 12:32:00,99.34,99.34,99.34,99.34,87599999.0
2007-05-08 12:33:00,99.34,99.34,99.34,99.34,19200000.0
2007-05-08 12:34:00,99.34,99.34,99.33,99.34,237299997.0
2007-05-08 12:35:00,99.34,99.34,99.3,99.31,1106599989.0
2007-05-08 12:36:00,99.32,99.32,99.3,99.31,484399989.0
2007-05-08 12:37:00,99.32,99.32,99.29,99.29,754599991.0
2007-05-08 12:38:00,99.29,99.3,99.29,99.29,353899996.0
2007-05-08 12:39:00,99.3,99.32,99.28,99.32,465699994.0
2007-05-08 12:40:00,99.32,99.32,99.3,99.31,214199995.0
2007-05-08 12:41:00,99.31,99.33,99.31,99.32,156499997.0
2007-05-08 12:42:00,99.32,99.32,99.3,99.31,402299994.0
2007-05-08 12:43:00,99.3,99.31,99.27,99.3,274800001.0
2007-05-08 12:44:00,99.3,99.33,99.28,99.32,273099996.0
2007-05-08 12:45:00,99.32,99.32,99.29,99.3,180800000.0
2007-05-08 12:46:00,99.29,99.33,99.28,99.33,703900006.0
2007-05-08 12:47:00,99.33,99.33,99.32,99.32,20000000.0
2007-05-08 12:48:00,99.32,99.32,99.28,99.28,528999998.0
2007-05-08 12:49:00,99.28,99.3,99.24,99.26,1215399994.0
2007-05-08 12:50:00,99.25,99.27,99.24,99.24,594100006.0
2007-05-08 12:51:00,99.25,99.26,99.23,99.23,349300001.0
2007-05-08 12:52:00,99.23,99.23,99.22,99.22,505400001.0
2007-05-08 12:53:00,99.24,99.27,99.22,99.26,1041799993.0
2007-05-08 12:54:00,99.27,99.27,99.26,99.26,288900001.0
2007-05-08 12:55:00,99.26,99.26,99.25,99.25,361399998.0
2007-05-08 12:56:00,99.26,99.28,99.24,99.26,520299993.0
2007-05-08 12:57:00,99.25,99.26,99.24,99.25,341799997.0
2007-05-08 12:58:00,99.25,99.27,99.24,99.24,332099997.0
2007-05-08 12:59:00,99.24,99.26,99.22,99.23,766299988.0
2007-05-08 13:00:00,99.25,99.26,99.22,99.25,1611299986.0
2007-05-08 13:01:00,99.26,99.28,99.25,99.26,632300001.0
2007-05-08 13:02:00,99.26,99.26,99.25,99.25,324999997.0
2007-05-08 13:03:00,99.25,99.28,99.23,99.27,730600000.0
2007-05-08 13:04:00,99.28,99.3,99.28,99.3,290099998.0
2007-05-08 13:05:00,99.3,99.3,99.28,99.29,137099999.0
2007-05-08 13:06:00,99.3,99.3,99.28,99.29,242999997.0
2007-05-08 13:07:00,99.29,99.29,99.28,99.29,163100000.0
2007-05-08 13:08:00,99.28,99.29,99.25,99.27,628900002.0
2007-05-08 13:09:00,99.28,99.29,99.27,99.28,232299997.0
2007-05-08 13:10:00,99.28,99.28,99.27,99.27,374000000.0
2007-05-08 13:11:00,99.28,99.3,99.28,99.29,449899992.0
2007-05-08 13:12:00,99.3,99.3,99.26,99.27,413100003.0
2007-05-08 13:13:00,99.27,99.28,99.26,99.26,286099998.0
2007-05-08 13:14:00,99.26,99.27,99.24,99.25,1324600003.0
2007-05-08 13:15:00,99.25,99.27,99.2,99.205,1179699984.0
2007-05-08 13:16:00,99.2,99.23,99.19,99.22,1696000012.0
2007-05-08 13:17:00,99.21,99.24,99.19,99.22,817999991.0
2007-05-08 13:18:00,99.22,99.22,99.2,99.22,1150099979.0
2007-05-08 13:19:00,99.22,99.23,99.19,99.205,1283400009.0
2007-05-08 13:20:00,99.2,99.21,99.19,99.19,1101499974.0
2007-05-08 13:21:00,99.2,99.2,99.175,99.2,550999995.0
2007-05-08 13:22:00,99.2,99.21,99.2,99.21,292500002.0
2007-05-08 13:23:00,99.21,99.21,99.19,99.2,928999998.0
2007-05-08 13:24:00,99.2,99.21,99.185,99.19,882299993.0
2007-05-08 13:25:00,99.2,99.2,99.185,99.2,452699995.0
2007-05-08 13:26:00,99.2,99.2,99.19,99.2,497199997.0
2007-05-08 13:27:00,99.19,99.2,99.18,99.185,465700001.0
2007-05-08 13:28:00,99.19,99.19,99.17,99.18,68100001.0
2007-05-08 13:29:00,99.18,99.18,99.11,99.15,1116900004.0
2007-05-08 13:30:00,99.145,99.15,99.11,99.13,1201199965.0
2007-05-08 13:31:00,99.135,99.14,99.1,99.1,805399995.0
2007-05-08 13:32:00,99.1,99.12,99.1,99.11,881800001.0
2007-05-08 13:33:00,99.11,99.12,99.09,99.1,1225099972.0
2007-05-08 13:34:00,99.1,99.13,99.1,99.12,1132099987.0
2007-05-08 13:35:00,99.12,99.12,99.11,99.11,1397399982.0
2007-05-08 13:36:00,99.11,99.12,99.09,99.12,772599985.0
2007-05-08 13:37:00,99.12,99.12,99.1,99.11,390199995.0
2007-05-08 13:38:00,99.12,99.12,99.1,99.105,721100001.0
2007-05-08 13:39:00,99.105,99.12,99.1,99.12,476900003.0
2007-05-08 13:40:00,99.12,99.15,99.11,99.15,569400004.0
2007-05-08 13:41:00,99.15,99.15,99.14,99.14,566100005.0
2007-05-08 13:42:00,99.14,99.16,99.13,99.14,1267500000.0
2007-05-08 13:43:00,99.14,99.15,99.12,99.15,967600007.0
2007-05-08 13:44:00,99.15,99.15,99.14,99.14,177600000.0
2007-05-08 13:45:00,99.14,99.15,99.13,99.13,167400000.0
2007-05-08 13:46:00,99.13,99.14,99.13,99.13,291800002.0
2007-05-08 13:47:00,99.12,99.13,99.1,99.13,529499999.0
2007-05-08 13:48:00,99.13,99.13,99.11,99.12,311600002.0
2007-05-08 13:49:00,99.11,99.12,99.1,99.11,256799998.0
2007-05-08 13:50:00,99.13,99.13,99.11,99.12,191300000.0
2007-05-08 13:51:00,99.12,99.13,99.11,99.12,263300002.0
2007-05-08 13:52:00,99.13,99.13,99.11,99.13,437600001.0
2007-05-08 13:53:00,99.14,99.14,99.11,99.13,183899999.0
2007-05-08 13:54:00,99.13,99.13,99.11,99.13,360599997.0
2007-05-08 13:55:00,99.13,99.16,99.11,99.15,570100003.0
2007-05-08 13:56:00,99.15,99.18,99.15,99.18,423000000.0
2007-05-08 13:57:00,99.18,99.18,99.15,99.16,490900001.0
2007-05-08 13:58:00,99.16,99.17,99.14,99.16,792099998.0
2007-05-08 13:59:00,99.17,99.17,99.155,99.16,601699992.0
2007-05-08 14:00:00,99.16,99.17,99.15,99.15,1754099987.0
2007-05-08 14:01:00,99.15,99.17,99.15,99.17,691100000.0
2007-05-08 14:02:00,99.16,99.16,99.12,99.13,864999970.0
2007-05-08 14:03:00,99.13,99.13,99.09,99.11,1166599976.0
2007-05-08 14:04:00,99.11,99.16,99.1,99.13,1027499991.0
2007-05-08 14:05:00,99.13,99.15,99.12,99.15,579499986.0
2007-05-08 14:06:00,99.15,99.15,99.12,99.14,750499998.0
2007-05-08 14:07:00,99.14,99.17,99.14,99.16,333500000.0
2007-05-08 14:08:00,99.16,99.17,99.15,99.17,633299999.0
2007-05-08 14:09:00,99.17,99.19,99.15,99.17,900799999.0
2007-05-08 14:10:00,99.16,99.23,99.16,99.22,1370699997.0
2007-05-08 14:11:00,99.22,99.25,99.2,99.24,1694399988.0
2007-05-08 14:12:00,99.25,99.26,99.24,99.25,410400002.0
2007-05-08 14:13:00,99.25,99.25,99.24,99.25,290399999.0
2007-05-08 14:14:00,99.24,99.25,99.2,99.2,985999994.0
2007-05-08 14:15:00,99.23,99.26,99.22,99.24,512999999.0
2007-05-08 14:16:00,99.24,99.24,99.21,99.22,679299999.0
2007-05-08 14:17:00,99.22,99.22,99.2,99.22,488100001.0
2007-05-08 14:18:00,99.23,99.23,99.21,99.21,1066700002.0
2007-05-08 14:19:00,99.205,99.205,99.18,99.18,714799997.0
2007-05-08 14:20:00,99.18,99.2,99.15,99.2,1211499997.0
2007-05-08 14:21:00,99.2,99.2,99.16,99.17,833299996.0
2007-05-08 14:22:00,99.17,99.17,99.15,99.16,354699989.0
2007-05-08 14:23:00,99.16,99.17,99.16,99.17,79000002.0
2007-05-08 14:24:00,99.17,99.18,99.16,99.16,469599997.0
2007-05-08 14:25:00,99.16,99.16,99.13,99.15,1204799998.0
2007-05-08 14:26:00,99.15,99.15,99.11,99.11,1828699976.0
2007-05-08 14:27:00,99.11,99.11,99.08,99.09,679699988.0
2007-05-08 14:28:00,99.09,99.1,99.07,99.08,1538299976.0
2007-05-08 14:29:00,99.05,99.06,99.02,99.04,708699991.0
2007-05-08 14:30:00,99.05,99.06,99.04,99.04,708699991.0
2007-05-08 14:31:00,99.05,99.07,99.04,99.06,928300001.0
2007-05-08 14:32:00,99.06,99.07,99.03,99.03,1678799998.0
2007-05-08 14:33:00,99.05,99.07,99.04,99.07,836099993.0
2007-05-08 14:34:00,99.07,99.07,99.04,99.055,993599994.0
2007-05-08 14:35:00,99.06,99.07,99.05,99.07,782499996.0
2007-05-08 14:36:00,99.06,99.06,99.02,99.04,717800015.0
2007-05-08 14:37:00,99.04,99.04,99.0,99.04,628000002.0
2007-05-08 14:38:00,99.04,99.06,99.03,99.06,594300005.0
2007-05-08 14:39:00,99.05,99.06,99.02,99.05,603300000.0
2007-05-08 14:40:00,99.05,99.07,99.0,99.04,1049099999.0
2007-05-08 14:41:00,99.04,99.05,99.04,99.05,890399986.0
2007-05-08 14:42:00,99.05,99.06,99.04,99.05,914299996.0
2007-05-08 14:43:00,99.05,99.06,99.04,99.04,178099998.0
2007-05-08 14:44:00,99.05,99.08,99.04,99.07,882999993.0
2007-05-08 14:45:00,99.07,99.1,99.05,99.08,696999997.0
2007-05-08 14:46:00,99.08,99.09,99.06,99.09,776999998.0
2007-05-08 14:47:00,99.08,99.11,99.06,99.08,1375600012.0
2007-05-08 14:48:00,99.09,99.13,99.07,99.12,1878499996.0
2007-05-08 14:49:00,99.13,99.17,99.13,99.16,1263500003.0
2007-05-08 14:50:00,99.16,99.17,99.13,99.14,1266099983.0
2007-05-08 14:51:00,99.13,99.15,99.12,99.15,1223000008.0
2007-05-08 14:52:00,99.14,99.14,99.12,99.13,441499993.0
2007-05-08 14:53:00,99.135,99.15,99.135,99.15,957499999.0
2007-05-08 14:54:00,99.15,99.15,99.13,99.13,648199996.0
2007-05-08 14:55:00,99.13,99.14,99.11,99.13,1045299995.0
2007-05-08 14:56:00,99.13,99.13,99.115,99.12,633799997.0
2007-05-08 14:57:00,99.12,99.13,99.11,99.13,667599995.0
2007-05-08 14:58:00,99.13,99.13,99.12,99.13,895899999.0
2007-05-08 14:59:00,99.13,99.14,99.12,99.14,411100005.0
2007-05-08 15:00:00,99.14,99.16,99.14,99.14,433399999.0
2007-05-08 15:01:00,99.15,99.17,99.14,99.16,1342899991.0
2007-05-08 15:02:00,99.16,99.17,99.14,99.15,1364700002.0
2007-05-08 15:03:00,99.15,99.21,99.14,99.19,952599999.0
2007-05-08 15:04:00,99.21,99.23,99.19,99.19,1131200005.0
2007-05-08 15:05:00,99.21,99.22,99.205,99.21,804100011.0
2007-05-08 15:06:00,99.2,99.23,99.2,99.23,985700009.0
2007-05-08 15:07:00,99.23,99.25,99.22,99.235,1273399994.0
2007-05-08 15:08:00,99.235,99.26,99.23,99.24,666499995.0
2007-05-08 15:09:00,99.23,99.23,99.2,99.2,781700006.0
2007-05-08 15:10:00,99.21,99.21,99.2,99.21,202199999.0
2007-05-08 15:11:00,99.21,99.23,99.2,99.2,1125400010.0
2007-05-08 15:12:00,99.2,99.22,99.18,99.18,595199999.0
2007-05-08 15:13:00,99.18,99.23,99.18,99.22,870300007.0
2007-05-08 15:14:00,99.22,99.23,99.2,99.2,633000003.0
2007-05-08 15:15:00,99.22,99.24,99.2,99.2,619199996.0
2007-05-08 15:16:00,99.2,99.22,99.2,99.21,1002599984.0
2007-05-08 15:17:00,99.21,99.22,99.21,99.21,715799995.0
2007-05-08 15:18:00,99.21,99.22,99.19,99.21,1180900010.0
2007-05-08 15:19:00,99.21,99.23,99.21,99.23,176100000.0
2007-05-08 15:20:00,99.22,99.22,99.2,99.22,966899996.0
2007-05-08 15:21:00,99.22,99.25,99.21,99.24,1084599993.0
2007-05-08 15:22:00,99.24,99.25,99.21,99.23,686199997.0
2007-05-08 15:23:00,99.22,99.25,99.21,99.24,1558799985.0
2007-05-08 15:24:00,99.24,99.24,99.23,99.24,942599993.0
2007-05-08 15:25:00,99.24,99.25,99.22,99.24,516600010.0
2007-05-08 15:26:00,99.24,99.25,99.24,99.25,449600003.0
2007-05-08 15:27:00,99.25,99.25,99.24,99.25,302800006.0
2007-05-08 15:28:00,99.25,99.25,99.23,99.245,254300000.0
2007-05-08 15:29:00,99.25,99.25,99.23,99.24,631099999.0
2007-05-08 15:30:00,99.24,99.24,99.21,99.22,840600000.0
2007-05-08 15:31:00,99.23,99.24,99.2,99.21,704399995.0
2007-05-08 15:32:00,99.21,99.21,99.15,99.17,1157000003.0
2007-05-08 15:33:00,99.17,99.19,99.17,99.175,619299996.0
2007-05-08 15:34:00,99.19,99.19,99.17,99.17,762399996.0
2007-05-08 15:35:00,99.18,99.2,99.17,99.18,877599998.0
2007-05-08 15:36:00,99.18,99.18,99.15,99.16,485900000.0
2007-05-08 15:37:00,99.16,99.17,99.14,99.15,231499997.0
2007-05-08 15:38:00,99.15,99.17,99.14,99.16,748500002.0
2007-05-08 15:39:00,99.16,99.16,99.14,99.14,555499998.0
2007-05-08 15:40:00,99.14,99.16,99.14,99.16,190200004.0
2007-05-08 15:41:00,99.16,99.16,99.16,99.16,50100003.0
2007-05-08 15:42:00,99.17,99.17,99.16,99.17,516200014.0
2007-05-08 15:43:00,99.16,99.16,99.14,99.145,363400006.0
2007-05-08 15:44:00,99.15,99.18,99.15,99.17,297900006.0
2007-05-08 15:45:00,99.17,99.17,99.15,99.16,570600012.0
2007-05-08 15:46:00,99.16,99.17,99.16,99.17,466100007.0
2007-05-08 15:47:00,99.17,99.17,99.16,99.16,245400001.0
2007-05-08 15:48:00,99.16,99.16,99.14,99.15,710699993.0
2007-05-08 15:49:00,99.15,99.15,99.14,99.15,709899989.0
2007-05-08 15:50:00,99.15,99.16,99.14,99.15,534799998.0
2007-05-08 15:51:00,99.15,99.16,99.15,99.16,507599991.0
2007-05-08 15:52:00,99.16,99.18,99.16,99.18,409500004.0
2007-05-08 15:53:00,99.18,99.18,99.18,99.18,255599993.0
2007-05-08 15:54:00,99.18,99.18,99.18,99.18,193499999.0
2007-05-08 15:55:00,99.18,99.19,99.17,99.18,563900001.0
2007-05-08 15:56:00,99.18,99.19,99.16,99.16,984100004.0
2007-05-08 15:57:00,99.16,99.16,99.14,99.14,1060599988.0
2007-05-08 15:58:00,99.14,99.15,99.14,99.15,747299999.0
2007-05-08 15:59:00,99.15,99.15,99.12,99.12,351500000.0
2007-05-08 16:00:00,99.12,99.16,99.12,99.15,1221000011.0
2007-05-08 16:01:00,99.15,99.15,99.14,99.15,391599997.0
2007-05-08 16:02:00,99.15,99.16,99.13,99.135,1409399971.0
2007-05-08 16:03:00,99.13,99.18,99.13,99.165,1160599994.0
2007-05-08 16:04:00,99.16,99.16,99.14,99.15,512200004.0
2007-05-08 16:05:00,99.15,99.16,99.13,99.16,637099996.0
2007-05-08 16:06:00,99.17,99.17,99.14,99.14,504300005.0
2007-05-08 16:07:00,99.135,99.18,99.13,99.18,549200005.0
2007-05-08 16:08:00,99.18,99.19,99.15,99.15,1324400003.0
2007-05-08 16:09:00,99.15,99.15,99.13,99.135,596299991.0
2007-05-08 16:10:00,99.13,99.15,99.13,99.15,466899998.0
2007-05-08 16:11:00,99.15,99.16,99.13,99.15,282900002.0
2007-05-08 16:12:00,99.15,99.18,99.13,99.17,776800022.0
2007-05-08 16:13:00,99.17,99.2,99.14,99.155,1019600004.0
2007-05-08 16:14:00,99.16,99.19,99.12,99.17,1553700005.0
2007-05-08 16:15:00,99.17,99.19,99.14,99.18,1205100000.0
2007-05-08 16:16:00,99.18,99.2,99.17,99.2,1045499994.0
2007-05-08 16:17:00,99.2,99.2,99.14,99.15,675399997.0
2007-05-08 16:18:00,99.15,99.16,99.13,99.15,938300004.0
2007-05-08 16:19:00,99.15,99.16,99.1,99.11,1627700002.0
2007-05-08 16:20:00,99.11,99.12,99.07,99.095,1470499996.0
2007-05-08 16:21:00,99.095,99.12,99.06,99.06,1223700007.0
2007-05-08 16:22:00,99.05,99.08,99.03,99.07,1123900003.0
2007-05-08 16:23:00,99.05,99.08,99.045,99.08,1219100007.0
2007-05-08 16:24:00,99.08,99.12,99.065,99.09,1244400002.0
2007-05-08 16:25:00,99.09,99.11,99.08,99.1,758200006.0
2007-05-08 16:26:00,99.095,99.15,99.09,99.12,1126400008.0
2007-05-08 16:27:00,99.13,99.14,99.07,99.095,1526900016.0
2007-05-08 16:28:00,99.1,99.13,99.09,99.12,1350200003.0
2007-05-08 16:29:00,99.13,99.18,99.13,99.16,1300699997.0
2007-05-08 16:30:00,99.16,99.16,99.13,99.13,767599998.0
2007-05-08 16:31:00,99.13,99.15,99.1,99.12,801299989.0
2007-05-08 16:32:00,99.12,99.16,99.12,99.14,1397200007.0
2007-05-08 16:33:00,99.14,99.15,99.14,99.15,404600002.0
2007-05-08 16:34:00,99.15,99.16,99.14,99.14,916300003.0
2007-05-08 16:35:00,99.14,99.14,99.12,99.13,853900000.0
2007-05-08 16:36:00,99.13,99.13,99.12,99.12,100000000.0
2007-05-08 16:37:00,99.125,99.15,99.125,99.15,434900002.0
2007-05-08 16:38:00,99.15,99.17,99.13,99.15,1729699990.0
2007-05-08 16:39:00,99.17,99.2,99.16,99.18,1403100011.0
2007-05-08 16:40:00,99.18,99.18,99.145,99.16,571200005.0
2007-05-08 16:41:00,99.16,99.19,99.15,99.185,695800003.0
2007-05-08 16:42:00,99.19,99.21,99.185,99.19,634699994.0
2007-05-08 16:43:00,99.19,99.21,99.17,99.19,755299997.0
2007-05-08 16:44:00,99.19,99.2,99.18,99.2,789400004.0
2007-05-08 16:45:00,99.2,99.21,99.17,99.2,984600016.0
2007-05-08 16:46:00,99.2,99.22,99.19,99.21,394599997.0
2007-05-08 16:47:00,99.21,99.22,99.19,99.19,866700001.0
2007-05-08 16:48:00,99.19,99.23,99.19,99.23,1174999995.0
2007-05-08 16:49:00,99.23,99.24,99.215,99.215,946799995.0
2007-05-08 16:50:00,99.215,99.22,99.21,99.22,259499999.0
2007-05-08 16:51:00,99.22,99.22,99.19,99.2,1191299997.0
2007-05-08 16:52:00,99.2,99.21,99.2,99.21,402200001.0
2007-05-08 16:53:00,99.21,99.24,99.21,99.22,421799991.0
2007-05-08 16:54:00,99.21,99.22,99.2,99.2,691399990.0
2007-05-08 16:55:00,99.2,99.21,99.18,99.195,1281900000.0
2007-05-08 16:56:00,99.2,99.21,99.19,99.2,600200000.0
2007-05-08 16:57:00,99.2,99.22,99.2,99.22,883700008.0
2007-05-08 16:58:00,99.21,99.25,99.21,99.25,638500008.0
2007-05-08 16:59:00,99.25,99.27,99.25,99.26,349299998.0
2007-05-08 17:00:00,99.26,99.26,99.23,99.23,562200000.0
2007-05-08 17:01:00,99.23,99.25,99.23,99.25,381799998.0
2007-05-08 17:02:00,99.25,99.26,99.23,99.26,1046799998.0
2007-05-08 17:03:00,99.25,99.26,99.23,99.25,1236299986.0
2007-05-08 17:04:00,99.24,99.25,99.22,99.23,849000006.0
2007-05-08 17:05:00,99.23,99.23,99.21,99.21,1252399997.0
2007-05-08 17:06:00,99.21,99.22,99.2,99.21,828800000.0
2007-05-08 17:07:00,99.21,99.21,99.19,99.21,412300003.0
2007-05-08 17:08:00,99.2,99.2,99.17,99.18,652500010.0
2007-05-08 17:09:00,99.18,99.18,99.16,99.18,428999994.0
2007-05-08 17:10:00,99.18,99.2,99.16,99.2,627999996.0
2007-05-08 17:11:00,99.2,99.22,99.19,99.195,946700019.0
2007-05-08 17:12:00,99.2,99.22,99.195,99.21,716800009.0
2007-05-08 17:13:00,99.21,99.21,99.2,99.2,313900006.0
2007-05-08 17:14:00,99.2,99.21,99.17,99.17,275100002.0
2007-05-08 17:15:00,99.17,99.18,99.17,99.17,510800004.0
2007-05-08 17:16:00,99.17,99.17,99.15,99.15,826800006.0
2007-05-08 17:17:00,99.15,99.17,99.15,99.16,730600003.0
2007-05-08 17:18:00,99.16,99.17,99.15,99.15,738500002.0
2007-05-08 17:19:00,99.15,99.18,99.15,99.17,648800000.0
2007-05-08 17:20:00,99.17,99.17,99.15,99.16,1176500002.0
2007-05-08 17:21:00,99.16,99.19,99.15,99.19,827500003.0
2007-05-08 17:22:00,99.19,99.19,99.165,99.165,708100000.0
2007-05-08 17:23:00,99.17,99.17,99.14,99.14,838800002.0
2007-05-08 17:24:00,99.14,99.17,99.14,99.16,686100000.0
2007-05-08 17:25:00,99.16,99.17,99.15,99.17,1172099994.0
2007-05-08 17:26:00,99.17,99.19,99.15,99.19,1137599995.0
2007-05-08 17:27:00,99.2,99.22,99.18,99.21,464599999.0
2007-05-08 17:28:00,99.21,99.24,99.18,99.24,1255799995.0
2007-05-08 17:29:00,99.24,99.24,99.22,99.23,472999997.0
2007-05-08 17:30:00,99.23,99.25,99.22,99.22,690999998.0
2007-05-08 17:31:00,99.22,99.23,99.2,99.22,381999999.0
2007-05-08 17:32:00,99.22,99.22,99.19,99.22,450300001.0
2007-05-08 17:33:00,99.23,99.24,99.2,99.22,990100011.0
2007-05-08 17:34:00,99.215,99.24,99.195,99.22,553500005.0
2007-05-08 17:35:00,99.22,99.25,99.22,99.23,1011700006.0
2007-05-08 17:36:00,99.23,99.24,99.21,99.23,1030900005.0
2007-05-08 17:37:00,99.23,99.24,99.22,99.24,1040199997.0
2007-05-08 17:38:00,99.23,99.24,99.21,99.22,312300001.0
2007-05-08 17:39:00,99.22,99.22,99.215,99.22,51700000.0
2007-05-08 17:40:00,99.22,99.23,99.2,99.21,309700000.0
2007-05-08 17:41:00,99.21,99.21,99.195,99.2,128800000.0
2007-05-08 17:42:00,99.2,99.2,99.19,99.19,609200002.0
2007-05-08 17:43:00,99.19,99.19,99.16,99.19,233000001.0
2007-05-08 17:44:00,99.19,99.19,99.165,99.165,155900000.0
2007-05-08 17:45:00,99.17,99.17,99.14,99.17,338599999.0
2007-05-08 17:46:00,99.16,99.19,99.16,99.19,469300001.0
2007-05-08 17:47:00,99.18,99.18,99.16,99.18,633799997.0
2007-05-08 17:48:00,99.17,99.19,99.14,99.16,1070900003.0
2007-05-08 17:49:00,99.17,99.18,99.16,99.17,519700000.0
2007-05-08 17:50:00,99.17,99.19,99.16,99.19,500900002.0
2007-05-08 17:51:00,99.2,99.2,99.18,99.18,367100001.0
2007-05-08 17:52:00,99.17,99.19,99.16,99.18,845100008.0
2007-05-08 17:53:00,99.18,99.19,99.18,99.19,377200000.0
2007-05-08 17:54:00,99.19,99.19,99.17,99.18,306300002.0
2007-05-08 17:55:00,99.18,99.2,99.18,99.2,193800001.0
2007-05-08 17:56:00,99.2,99.21,99.2,99.21,129100002.0
2007-05-08 17:57:00,99.21,99.21,99.2,99.21,202400006.0
2007-05-08 17:58:00,99.21,99.22,99.2,99.22,435600006.0
2007-05-08 17:59:00,99.22,99.22,99.22,99.22,113100001.0
2007-05-08 18:00:00,99.22,99.22,99.2,99.22,985000002.0
2007-05-08 18:01:00,99.22,99.22,99.21,99.22,399500013.0
2007-05-08 18:02:00,99.22,99.23,99.21,99.22,512200004.0
2007-05-08 18:03:00,99.22,99.23,99.21,99.22,278700001.0
2007-05-08 18:04:00,99.23,99.24,99.22,99.24,224399998.0
2007-05-08 18:05:00,99.23,99.25,99.23,99.24,286899995.0
2007-05-08 18:06:00,99.235,99.25,99.23,99.25,386299995.0
2007-05-08 18:07:00,99.25,99.26,99.24,99.26,713800006.0
2007-05-08 18:08:00,99.26,99.27,99.26,99.26,659600005.0
2007-05-08 18:09:00,99.26,99.26,99.24,99.25,409300006.0
2007-05-08 18:10:00,99.25,99.26,99.25,99.26,298700002.0
2007-05-08 18:11:00,99.26,99.26,99.25,99.26,254200002.0
2007-05-08 18:12:00,99.255,99.28,99.255,99.27,281299998.0
2007-05-08 18:13:00,99.28,99.29,99.27,99.27,856999996.0
2007-05-08 18:14:00,99.28,99.29,99.26,99.28,531999997.0
2007-05-08 18:15:00,99.28,99.28,99.26,99.26,454799997.0
2007-05-08 18:16:00,99.26,99.27,99.26,99.265,215700004.0
2007-05-08 18:17:00,99.27,99.27,99.265,99.265,85000000.0
2007-05-08 18:18:00,99.27,99.27,99.255,99.26,92000000.0
2007-05-08 18:19:00,99.27,99.27,99.25,99.255,153600000.0
2007-05-08 18:20:00,99.26,99.26,99.25,99.25,68000000.0
2007-05-08 18:21:00,99.25,99.25,99.25,99.25,65600000.0
2007-05-08 18:22:00,99.25,99.25,99.23,99.24,262100000.0
2007-05-08 18:23:00,99.24,99.24,99.2,99.225,790100002.0
2007-05-08 18:24:00,99.225,99.25,99.21,99.24,999299999.0
2007-05-08 18:25:00,99.24,99.26,99.24,99.25,242299998.0
2007-05-08 18:26:00,99.25,99.25,99.22,99.235,378699995.0
2007-05-08 18:27:00,99.24,99.27,99.23,99.26,690599991.0
2007-05-08 18:28:00,99.26,99.26,99.25,99.26,511599999.0
2007-05-08 18:29:00,99.255,99.27,99.24,99.27,450199998.0
2007-05-08 18:30:00,99.27,99.28,99.26,99.28,433400001.0
2007-05-08 18:31:00,99.28,99.28,99.25,99.26,509699993.0
2007-05-08 18:32:00,99.26,99.27,99.26,99.27,523199994.0
2007-05-08 18:33:00,99.265,99.28,99.26,99.28,227399998.0
2007-05-08 18:34:00,99.28,99.28,99.235,99.235,271800003.0
2007-05-08 18:35:00,99.23,99.27,99.21,99.27,623599997.0
2007-05-08 18:36:00,99.27,99.27,99.27,99.27,146100003.0
2007-05-08 18:37:00,99.27,99.29,99.27,99.27,805300006.0
2007-05-08 18:38:00,99.27,99.3,99.27,99.29,300900000.0
2007-05-08 18:39:00,99.29,99.3,99.29,99.29,511000004.0
2007-05-08 18:40:00,99.29,99.3,99.28,99.3,262200002.0
2007-05-08 18:41:00,99.3,99.3,99.3,99.3,378400006.0
2007-05-08 18:42:00,99.3,99.3,99.26,99.27,567499997.0
2007-05-08 18:43:00,99.27,99.27,99.26,99.26,38000000.0
2007-05-08 18:44:00,99.255,99.26,99.24,99.25,133399997.0
2007-05-08 18:45:00,99.24,99.25,99.23,99.24,180500000.0
2007-05-08 18:46:00,99.24,99.25,99.23,99.23,396400006.0
2007-05-08 18:47:00,99.23,99.24,99.225,99.23,320200004.0
2007-05-08 18:48:00,99.23,99.23,99.22,99.23,178800002.0
2007-05-08 18:49:00,99.23,99.24,99.21,99.24,843899998.0
2007-05-08 18:50:00,99.24,99.25,99.24,99.25,169300002.0
2007-05-08 18:51:00,99.25,99.26,99.25,99.26,78200000.0
2007-05-08 18:52:00,99.26,99.29,99.26,99.28,949499997.0
2007-05-08 18:53:00,99.28,99.3,99.28,99.29,317599995.0
2007-05-08 18:54:00,99.29,99.29,99.28,99.29,124000002.0
2007-05-08 18:55:00,99.29,99.29,99.27,99.29,610999999.0
2007-05-08 18:56:00,99.29,99.3,99.27,99.3,723799991.0
2007-05-08 18:57:00,99.3,99.32,99.29,99.32,812000000.0
2007-05-08 18:58:00,99.32,99.33,99.32,99.325,405100000.0
2007-05-08 18:59:00,99.33,99.33,99.32,99.32,722100000.0
2007-05-08 19:00:00,99.32,99.32,99.28,99.28,778299997.0
2007-05-08 19:01:00,99.28,99.32,99.28,99.315,628399993.0
2007-05-08 19:02:00,99.32,99.32,99.31,99.31,302500000.0
2007-05-08 19:03:00,99.31,99.33,99.31,99.33,480599998.0
2007-05-08 19:04:00,99.33,99.33,99.28,99.3,945800007.0
2007-05-08 19:05:00,99.31,99.31,99.3,99.31,329499998.0
2007-05-08 19:06:00,99.31,99.31,99.3,99.3,101599999.0
2007-05-08 19:07:00,99.3,99.33,99.3,99.32,95900000.0
2007-05-08 19:08:00,99.32,99.32,99.31,99.32,244999995.0
2007-05-08 19:09:00,99.32,99.33,99.32,99.32,169900000.0
2007-05-08 19:10:00,99.33,99.34,99.31,99.34,429399999.0
2007-05-08 19:11:00,99.34,99.34,99.31,99.33,336999997.0
2007-05-08 19:12:00,99.33,99.34,99.32,99.32,174400000.0
2007-05-08 19:13:00,99.32,99.32,99.31,99.31,81900001.0
2007-05-08 19:14:00,99.31,99.32,99.295,99.3,190099999.0
2007-05-08 19:15:00,99.295,99.31,99.295,99.305,260000001.0
2007-05-08 19:16:00,99.31,99.31,99.31,99.31,17600000.0
2007-05-08 19:17:00,99.31,99.33,99.29,99.32,545700005.0
2007-05-08 19:18:00,99.325,99.33,99.32,99.33,427500006.0
2007-05-08 19:19:00,99.33,99.33,99.31,99.32,363200001.0
2007-05-08 19:20:00,99.32,99.33,99.32,99.33,404499993.0
2007-05-08 19:21:00,99.33,99.34,99.325,99.34,203299999.0
2007-05-08 19:22:00,99.33,99.34,99.33,99.34,110400000.0
2007-05-08 19:23:00,99.34,99.34,99.34,99.34,89399999.0
2007-05-08 19:24:00,99.34,99.35,99.34,99.35,166900002.0
2007-05-08 19:25:00,99.35,99.35,99.33,99.33,218999998.0
2007-05-08 19:26:00,99.33,99.34,99.32,99.33,896499987.0
2007-05-08 19:27:00,99.33,99.34,99.33,99.34,99000000.0
2007-05-08 19:28:00,99.345,99.35,99.34,99.34,126400000.0
2007-05-08 19:29:00,99.34,99.36,99.34,99.36,177499999.0
2007-05-08 19:30:00,99.36,99.38,99.355,99.38,439700003.0
2007-05-08 19:31:00,99.38,99.41,99.36,99.4,880499993.0
2007-05-08 19:32:00,99.4,99.4,99.38,99.38,585100002.0
2007-05-08 19:33:00,99.39,99.4,99.38,99.38,490499998.0
2007-05-08 19:34:00,99.38,99.39,99.37,99.37,319600001.0
2007-05-08 19:35:00,99.38,99.38,99.37,99.37,375499995.0
2007-05-08 19:36:00,99.37,99.38,99.37,99.38,70400000.0
2007-05-08 19:37:00,99.38,99.39,99.37,99.38,274399997.0
2007-05-08 19:38:00,99.38,99.39,99.35,99.35,242299999.0
2007-05-08 19:39:00,99.35,99.37,99.35,99.37,315400000.0
2007-05-08 19:40:00,99.38,99.38,99.33,99.35,336499998.0
2007-05-08 19:41:00,99.35,99.35,99.345,99.35,134399997.0
2007-05-08 19:42:00,99.35,99.35,99.33,99.34,783600002.0
2007-05-08 19:43:00,99.34,99.35,99.33,99.35,624200003.0
2007-05-08 19:44:00,99.35,99.37,99.34,99.365,255400005.0
2007-05-08 19:45:00,99.37,99.37,99.36,99.37,190899998.0
2007-05-08 19:46:00,99.37,99.37,99.35,99.36,338500001.0
2007-05-08 19:47:00,99.36,99.36,99.33,99.34,441999992.0
2007-05-08 19:48:00,99.345,99.36,99.33,99.35,559900000.0
2007-05-08 19:49:00,99.35,99.35,99.33,99.34,424200001.0
2007-05-08 19:50:00,99.35,99.37,99.34,99.37,231500005.0
2007-05-08 19:51:00,99.37,99.39,99.35,99.365,553000002.0
2007-05-08 19:52:00,99.37,99.37,99.35,99.35,487400003.0
2007-05-08 19:53:00,99.35,99.35,99.34,99.34,297500000.0
2007-05-08 19:54:00,99.34,99.35,99.31,99.35,359800004.0
2007-05-08 19:55:00,99.35,99.35,99.34,99.35,137499999.0
2007-05-08 19:56:00,99.35,99.36,99.35,99.35,377600001.0
2007-05-08 19:57:00,99.35,99.36,99.35,99.35,60800000.0
2007-05-08 19:58:00,99.35,99.37,99.35,99.36,84800000.0
2007-05-08 19:59:00,99.36,99.37,99.36,99.36,221999998.0
2007-05-08 20:00:00,99.37,99.37,99.36,99.36,172300005.0
2007-05-08 20:01:00,99.36,99.38,99.35,99.35,1103099990.0
2007-05-08 20:02:00,99.37,99.37,99.36,99.36,384200001.0
2007-05-08 20:03:00,99.36,99.37,99.35,99.36,332900001.0
2007-05-08 20:04:00,99.36,99.36,99.33,99.34,932799997.0
2007-05-08 20:05:00,99.34,99.35,99.33,99.35,141200001.0
2007-05-08 20:06:00,99.35,99.35,99.35,99.35,8000000.0
2007-05-08 20:07:00,99.33,99.33,99.297,99.314,597800005.0
2007-05-08 20:08:00,99.286,99.318,99.286,99.309,348400003.0
2007-05-08 20:09:00,99.34,99.35,99.34,99.35,164500001.0
2007-05-08 20:10:00,99.35,99.36,99.34,99.35,406999999.0
2007-05-08 20:11:00,99.36,99.36,99.36,99.36,15200000.0
2007-05-08 20:12:00,99.36,99.36,99.35,99.36,205100000.0
2007-05-08 20:13:00,99.36,99.36,99.355,99.355,65899999.0
2007-05-08 20:14:00,99.36,99.36,99.355,99.36,277399997.0
2007-05-08 20:15:00,99.36,99.36,99.35,99.36,180699999.0
2007-05-08 20:16:00,99.36,99.36,99.34,99.34,797199989.0
2007-05-08 20:17:00,99.34,99.36,99.34,99.35,331900002.0
2007-05-08 20:18:00,99.35,99.35,99.35,99.35,56600000.0
2007-05-08 20:19:00,99.35,99.35,99.34,99.35,124600000.0
2007-05-08 20:20:00,99.35,99.35,99.34,99.34,176199997.0
2007-05-08 20:21:00,99.35,99.36,99.345,99.36,125500000.0
2007-05-08 20:22:00,99.36,99.37,99.36,99.36,229100000.0
2007-05-08 20:23:00,99.36,99.37,99.36,99.37,72900001.0
2007-05-08 20:24:00,99.37,99.37,99.37,99.37,1600000.0
2007-05-08 20:25:00,99.37,99.37,99.36,99.37,61500001.0
2007-05-08 20:26:00,99.37,99.37,99.36,99.36,165399997.0
2007-05-08 20:27:00,99.36,99.36,99.36,99.36,60000000.0
2007-05-08 20:28:00,99.365,99.37,99.365,99.37,181900000.0
2007-05-08 20:29:00,99.37,99.38,99.36,99.365,345800001.0
2007-05-08 20:30:00,99.365,99.38,99.36,99.37,707400014.0
2007-05-08 20:31:00,99.37,99.38,99.33,99.35,1527599996.0
2007-05-08 20:32:00,99.36,99.39,99.35,99.38,603700006.0
2007-05-08 20:33:00,99.375,99.38,99.37,99.38,227400002.0
2007-05-08 20:34:00,99.38,99.38,99.36,99.38,1026200009.0
2007-05-08 20:35:00,99.39,99.4,99.39,99.39,585000002.0
2007-05-08 20:36:00,99.39,99.41,99.39,99.39,477000001.0
2007-05-08 20:37:00,99.39,99.39,99.36,99.36,634200010.0
2007-05-08 20:38:00,99.36,99.36,99.35,99.35,271000001.0
2007-05-08 20:39:00,99.35,99.38,99.35,99.38,368999998.0
2007-05-08 20:40:00,99.37,99.38,99.33,99.34,623799996.0
2007-05-08 20:41:00,99.33,99.34,99.32,99.33,364700008.0
2007-05-08 20:42:00,99.325,99.34,99.32,99.34,240399998.0
2007-05-08 20:43:00,99.34,99.34,99.33,99.33,297300001.0
2007-05-08 20:44:00,99.33,99.34,99.3,99.3,303700002.0
2007-05-08 20:45:00,99.3,99.31,99.3,99.3,447200002.0
2007-05-08 20:46:00,99.3,99.32,99.3,99.3,715100005.0
2007-05-08 20:47:00,99.3,99.31,99.29,99.29,340600001.0
2007-05-08 20:48:00,99.29,99.31,99.29,99.31,505500000.0
2007-05-08 20:49:00,99.31,99.31,99.3,99.31,452800002.0
2007-05-08 20:50:00,99.31,99.32,99.29,99.31,501399994.0
2007-05-08 20:51:00,99.31,99.31,99.3,99.31,391900002.0
2007-05-08 20:52:00,99.31,99.31,99.3,99.31,416899997.0
2007-05-08 20:53:00,99.31,99.31,99.31,99.31,83300000.0
2007-05-08 20:54:00,99.3,99.31,99.28,99.305,109600003.0
2007-05-08 20:55:00,99.31,99.31,99.3,99.3,26400000.0
2007-05-08 20:56:00,99.3,99.31,99.29,99.3,250700000.0
2007-05-08 20:57:00,99.3,99.3,99.3,99.3,48000000.0
2007-05-08 20:58:00,99.3,99.3,99.29,99.29,509899999.0
2007-05-08 20:59:00,99.3,99.33,99.3,99.32,441700002.0
2007-05-08 21:00:00,99.33,99.34,99.32,99.34,418800003.0
2007-05-08 21:01:00,99.34,99.34,99.33,99.34,184500000.0
2007-05-08 21:02:00,99.34,99.35,99.34,99.35,196200000.0
2007-05-08 21:03:00,99.35,99.35,99.35,99.35,111200000.0
2007-05-08 21:04:00,99.35,99.35,99.33,99.33,51800000.0
2007-05-08 21:05:00,99.33,99.33,99.31,99.32,239899995.0
2007-05-08 21:06:00,99.325,99.34,99.325,99.33,402700013.0
2007-05-08 21:07:00,99.33,99.33,99.33,99.33,27100000.0
2007-05-08 21:08:00,99.33,99.33,99.32,99.325,177100001.0
2007-05-08 21:09:00,99.325,99.33,99.32,99.33,112600001.0
2007-05-08 21:10:00,99.33,99.33,99.32,99.32,152200002.0
2007-05-08 21:11:00,99.295,99.314,99.29,99.292,108299999.0
2007-05-08 21:12:00,99.286,99.307,99.271,99.307,122800001.0
2007-05-08 21:13:00,99.32,99.32,99.32,99.32,89200003.0
2007-05-08 21:14:00,99.32,99.33,99.31,99.32,250200000.0
2007-05-08 21:15:00,99.315,99.32,99.3,99.315,167900001.0
2007-05-08 21:16:00,99.32,99.32,99.29,99.295,637100000.0
2007-05-08 21:17:00,99.3,99.3,99.3,99.3,60699999.0
2007-05-08 21:18:00,99.3,99.3,99.3,99.3,52800000.0
2007-05-08 21:19:00,99.3,99.3,99.3,99.3,60700000.0
2007-05-08 21:20:00,99.3,99.31,99.3,99.305,173899998.0
2007-05-08 21:21:00,99.31,99.31,99.3,99.3,93600000.0
2007-05-08 21:22:00,99.239,99.282,99.239,99.268,398800004.0
2007-05-08 21:23:00,99.3,99.3,99.3,99.3,16800000.0
2007-05-08 21:24:00,99.3,99.3,99.275,99.29,198300000.0
2007-05-08 21:25:00,99.285,99.3,99.28,99.3,367100003.0
2007-05-08 21:26:00,99.3,99.3,99.3,99.3,201800000.0
2007-05-08 21:27:00,99.3,99.32,99.3,99.31,447100006.0
2007-05-08 21:28:00,99.31,99.31,99.31,99.31,68000000.0
2007-05-08 21:29:00,99.31,99.35,99.31,99.345,424699996.0
2007-05-08 21:30:00,99.345,99.35,99.33,99.35,389800004.0
2007-05-08 21:31:00,99.35,99.35,99.33,99.35,561300001.0
2007-05-08 21:32:00,99.35,99.35,99.34,99.34,712800003.0
2007-05-08 21:33:00,99.34,99.34,99.33,99.34,109600002.0
2007-05-08 21:34:00,99.35,99.36,99.35,99.36,39900000.0
2007-05-08 21:35:00,99.36,99.37,99.34,99.345,386299996.0
2007-05-08 21:36:00,99.337,99.342,99.29,99.3,181800000.0
2007-05-08 21:37:00,99.35,99.35,99.32,99.32,155799999.0
2007-05-08 21:38:00,99.33,99.36,99.33,99.36,496900007.0
2007-05-08 21:39:00,99.36,99.36,99.34,99.36,533100008.0
2007-05-08 21:40:00,99.36,99.37,99.35,99.36,311299998.0
2007-05-08 21:41:00,99.36,99.36,99.35,99.35,115800001.0
2007-05-08 21:42:00,99.36,99.37,99.35,99.37,235400000.0
2007-05-08 21:43:00,99.37,99.37,99.365,99.37,178099998.0
2007-05-08 21:44:00,99.37,99.38,99.35,99.37,695300010.0
2007-05-08 21:45:00,99.37,99.38,99.37,99.37,524699997.0
2007-05-08 21:46:00,99.37,99.39,99.37,99.38,357500003.0
2007-05-08 21:47:00,99.38,99.39,99.365,99.38,358900000.0
2007-05-08 21:48:00,99.38,99.39,99.38,99.38,123100000.0
2007-05-08 21:49:00,99.38,99.38,99.37,99.37,56799999.0
2007-05-08 21:50:00,99.37,99.39,99.36,99.37,474300002.0
2007-05-08 21:51:00,99.37,99.39,99.36,99.38,719400001.0
2007-05-08 21:52:00,99.39,99.39,99.39,99.39,112000000.0
2007-05-08 21:53:00,99.395,99.4,99.39,99.39,67200000.0
2007-05-08 21:54:00,99.354,99.354,99.323,99.353,661400014.0
2007-05-08 21:55:00,99.39,99.39,99.36,99.36,361600003.0
2007-05-08 21:56:00,99.36,99.37,99.36,99.37,94800003.0
2007-05-08 21:57:00,99.37,99.37,99.35,99.36,244999995.0
2007-05-08 21:58:00,99.36,99.37,99.35,99.35,406700003.0
2007-05-08 21:59:00,99.34,99.36,99.34,99.35,712200003.0
2007-05-08 22:00:00,99.35,99.36,99.35,99.35,140800000.0
2007-05-08 22:01:00,99.35,99.36,99.35,99.36,108000000.0
2007-05-08 22:02:00,99.36,99.36,99.35,99.36,153599995.0
2007-05-08 22:03:00,99.36,99.36,99.35,99.36,144000000.0
2007-05-08 22:04:00,99.36,99.36,99.35,99.36,419399996.0
2007-05-08 22:05:00,99.36,99.37,99.35,99.37,229699998.0
2007-05-08 22:06:00,99.365,99.37,99.365,99.37,99199998.0
2007-05-08 22:07:00,99.37,99.37,99.36,99.37,70400000.0
2007-05-08 22:08:00,99.37,99.38,99.37,99.375,197300002.0
2007-05-08 22:09:00,99.38,99.38,99.37,99.38,144500000.0
2007-05-08 22:10:00,99.38,99.39,99.38,99.39,81600000.0
2007-05-08 22:11:00,99.39,99.39,99.39,99.39,3200000.0
2007-05-08 22:12:00,99.39,99.39,99.39,99.39,41600000.0
2007-05-08 22:13:00,99.39,99.4,99.39,99.39,403800002.0
2007-05-08 22:14:00,99.39,99.39,99.37,99.37,140000001.0
2007-05-08 22:15:00,99.375,99.38,99.37,99.38,53600000.0
2007-05-08 22:16:00,99.38,99.385,99.37,99.385,129400000.0
2007-05-08 22:17:00,99.39,99.4,99.38,99.4,286400004.0
2007-05-08 22:18:00,99.4,99.4,99.39,99.39,11200000.0
2007-05-08 22:19:00,99.39,99.39,99.38,99.38,63199998.0
2007-05-08 22:20:00,99.38,99.39,99.38,99.38,69600000.0
2007-05-08 22:21:00,99.38,99.39,99.38,99.39,85499997.0
2007-05-08 22:22:00,99.4,99.4,99.39,99.39,32800000.0
2007-05-08 22:23:00,99.39,99.39,99.38,99.39,55200002.0
2007-05-08 22:24:00,99.385,99.41,99.38,99.41,232000001.0
2007-05-08 22:25:00,99.41,99.41,99.395,99.395,305500001.0
2007-05-08 22:26:00,99.4,99.41,99.4,99.41,10400000.0
2007-05-08 22:27:00,99.42,99.42,99.42,99.42,40800000.0
2007-05-08 22:28:00,99.42,99.42,99.395,99.4,107200000.0
2007-05-08 22:29:00,99.42,99.42,99.41,99.42,134899998.0
2007-05-08 22:30:00,99.41,99.42,99.405,99.405,115899996.0
2007-05-08 22:31:00,99.41,99.42,99.4,99.41,69400000.0
2007-05-08 22:32:00,99.43,99.45,99.43,99.44,196799997.0
2007-05-08 22:33:00,99.44,99.45,99.44,99.45,124799994.0
2007-05-08 22:34:00,99.45,99.45,99.43,99.44,190499999.0
2007-05-08 22:35:00,99.44,99.44,99.42,99.43,525600005.0
2007-05-08 22:36:00,99.44,99.49,99.43,99.48,609500007.0
2007-05-08 22:37:00,99.48,99.49,99.47,99.49,471699995.0
2007-05-08 22:38:00,99.49,99.5,99.48,99.49,550799995.0
2007-05-08 22:39:00,99.49,99.49,99.47,99.48,458400001.0
2007-05-08 22:40:00,99.48,99.49,99.48,99.48,349500005.0
2007-05-08 22:41:00,99.49,99.49,99.47,99.49,254400009.0
2007-05-08 22:42:00,99.49,99.49,99.46,99.49,567499999.0
2007-05-08 22:43:00,99.48,99.49,99.47,99.48,331899995.0
2007-05-08 22:44:00,99.48,99.48,99.48,99.48,66399998.0
2007-05-08 22:45:00,99.48,99.49,99.48,99.48,46399998.0
2007-05-08 22:46:00,99.48,99.52,99.48,99.51,800399995.0
2007-05-08 22:47:00,99.51,99.51,99.47,99.49,385600002.0
2007-05-08 22:48:00,99.49,99.49,99.47,99.48,342299999.0
2007-05-08 22:49:00,99.48,99.5,99.48,99.5,366399993.0
2007-05-08 22:50:00,99.5,99.5,99.49,99.49,287700010.0
2007-05-08 22:51:00,99.5,99.5,99.48,99.49,597199991.0
2007-05-08 22:52:00,99.49,99.5,99.465,99.47,882100007.0
2007-05-08 22:53:00,99.47,99.47,99.46,99.46,263899994.0
2007-05-08 22:54:00,99.46,99.46,99.46,99.46,85599998.0
2007-05-08 22:55:00,99.46,99.46,99.45,99.46,119800000.0
2007-05-08 22:56:00,99.46,99.48,99.46,99.47,68799999.0
2007-05-08 22:57:00,99.47,99.5,99.46,99.5,514599994.0
2007-05-08 22:58:00,99.49,99.51,99.48,99.5,872299998.0
2007-05-08 22:59:00,99.5,99.51,99.48,99.5,269099997.0
2007-05-08 23:00:00,99.5,99.5,99.46,99.48,117699999.0
2007-05-08 23:01:00,99.48,99.49,99.45,99.48,73299999.0
2007-05-08 23:02:00,99.49,99.49,99.44,99.48,102799998.0
2007-05-08 23:03:00,99.48,99.49,99.47,99.49,203000003.0
2007-05-08 23:04:00,99.49,99.5,99.49,99.5,26299999.0
2007-05-08 23:05:00,99.5,99.5,99.47,99.48,47600001.0
2007-05-08 23:06:00,99.48,99.49,99.47,99.47,71199998.0
2007-05-08 23:07:00,99.48,99.49,99.47,99.49,136899998.0
2007-05-08 23:08:00,99.49,99.5,99.48,99.49,215899999.0
2007-05-08 23:09:00,99.49,99.49,99.47,99.47,87000000.0
2007-05-08 23:10:00,99.47,99.49,99.45,99.45,305000004.0
2007-05-08 23:11:00,99.45,99.46,99.43,99.44,605000009.0
2007-05-08 23:12:00,99.44,99.48,99.44,99.46,903799996.0
2007-05-08 23:13:00,99.46,99.47,99.46,99.47,152699999.0
2007-05-08 23:14:00,99.47,99.49,99.47,99.48,331299995.0
2007-05-08 23:15:00,99.48,99.49,99.475,99.48,141199996.0
2007-05-08 23:16:00,99.48,99.51,99.48,99.49,587399997.0
2007-05-08 23:17:00,99.495,99.5,99.48,99.485,546800005.0
2007-05-08 23:18:00,99.485,99.49,99.48,99.485,289700004.0
2007-05-08 23:19:00,99.49,99.5,99.47,99.48,335299996.0
2007-05-08 23:20:00,99.48,99.48,99.34,99.41,379599997.0
2007-05-08 23:21:00,99.41,99.44,99.41,99.42,478099996.0
2007-05-08 23:22:00,99.42,99.45,99.42,99.44,251699994.0
2007-05-08 23:23:00,99.44,99.45,99.41,99.44,1005899988.0
2007-05-08 23:24:00,99.44,99.45,99.44,99.44,178699999.0
2007-05-08 23:25:00,99.44,99.46,99.44,99.45,202800001.0
2007-05-08 23:26:00,99.45,99.46,99.45,99.46,132400001.0
2007-05-08 23:27:00,99.46,99.46,99.41,99.42,348199997.0
2007-05-08 23:28:00,99.42,99.44,99.42,99.43,1013500008.0
2007-05-08 23:29:00,99.43,99.43,99.42,99.42,83999999.0
2007-05-08 23:30:00,99.42,99.42,99.4,99.4,363100001.0
2007-05-08 23:31:00,99.42,99.43,99.4,99.425,428500006.0
2007-05-08 23:32:00,99.43,99.43,99.425,99.425,22400001.0
2007-05-08 23:33:00,99.43,99.43,99.43,99.43,58400000.0
2007-05-08 23:34:00,99.43,99.44,99.43,99.43,128799999.0
2007-05-08 23:35:00,99.43,99.43,99.42,99.42,142800000.0
2007-05-08 23:36:00,99.42,99.42,99.41,99.41,182100000.0
2007-05-08 23:37:00,99.41,99.43,99.41,99.42,311499998.0
2007-05-08 23:38:00,99.43,99.43,99.415,99.43,184000001.0
2007-05-08 23:39:00,99.43,99.43,99.415,99.42,71200000.0
2007-05-08 23:40:00,99.43,99.43,99.42,99.42,84000000.0
2007-05-08 23:41:00,99.42,99.42,99.38,99.39,338699996.0
2007-05-08 23:42:00,99.4,99.4,99.39,99.39,212500001.0
2007-05-08 23:43:00,99.39,99.39,99.38,99.38,48800000.0
2007-05-08 23:44:00,99.38,99.39,99.38,99.38,223999999.0
2007-05-08 23:45:00,99.39,99.39,99.37,99.37,428600000.0
2007-05-08 23:46:00,99.355,99.36,99.35,99.35,54400000.0
2007-05-08 23:47:00,99.35,99.37,99.34,99.34,168600002.0
2007-05-08 23:48:00,99.34,99.34,99.33,99.33,148799998.0
2007-05-08 23:49:00,99.33,99.33,99.31,99.31,118300000.0
2007-05-08 23:50:00,99.325,99.35,99.31,99.35,793900010.0
2007-05-08 23:51:00,99.36,99.36,99.33,99.33,578300004.0
2007-05-08 23:52:00,99.335,99.34,99.28,99.33,461499996.0
2007-05-08 23:53:00,99.32,99.33,99.31,99.33,440500000.0
2007-05-08 23:54:00,99.32,99.36,99.32,99.36,563999997.0
2007-05-08 23:55:00,99.36,99.36,99.34,99.36,232199998.0
2007-05-08 23:56:00,99.36,99.38,99.345,99.35,593399999.0
2007-05-08 23:57:00,99.35,99.37,99.35,99.37,407500005.0
2007-05-08 23:58:00,99.37,99.39,99.37,99.39,192900002.0
2007-05-08 23:59:00,99.375,99.39,99.37,99.39,307599997.0
2007-05-09 00:00:00,99.39,99.39,99.37,99.38,188300001.0
2007-05-09 00:01:00,99.38,99.38,99.36,99.36,95199999.0
2007-05-09 00:02:00,99.36,99.37,99.36,99.37,47000000.0
2007-05-09 00:03:00,99.37,99.37,99.37,99.37,190900006.0
2007-05-09 00:04:00,99.37,99.38,99.36,99.37,391299999.0
2007-05-09 00:05:00,99.36,99.37,99.35,99.37,269999994.0
2007-05-09 00:06:00,99.37,99.37,99.325,99.325,270600000.0
2007-05-09 00:07:00,99.325,99.33,99.32,99.33,341600001.0
2007-05-09 00:08:00,99.33,99.34,99.32,99.33,250000004.0
2007-05-09 00:09:00,99.33,99.35,99.32,99.35,209700003.0
2007-05-09 00:10:00,99.34,99.34,99.32,99.33,287500005.0
2007-05-09 00:11:00,99.33,99.34,99.33,99.33,173900004.0
2007-05-09 00:12:00,99.33,99.35,99.33,99.35,106200001.0
2007-05-09 00:13:00,99.35,99.35,99.35,99.35,82899997.0
2007-05-09 00:14:00,99.35,99.35,99.35,99.35,16000000.0
2007-05-09 00:15:00,99.35,99.35,99.33,99.33,231999995.0
2007-05-09 00:16:00,99.33,99.37,99.33,99.37,526399996.0
2007-05-09 00:17:00,99.38,99.39,99.365,99.365,276800000.0
2007-05-09 00:18:00,99.37,99.38,99.37,99.38,59200000.0
2007-05-09 00:19:00,99.38,99.38,99.37,99.37,173300001.0
2007-05-09 00:20:00,99.37,99.38,99.37,99.38,140700000.0
2007-05-09 00:21:00,99.38,99.39,99.37,99.38,379000005.0
2007-05-09 00:22:00,99.37,99.38,99.37,99.37,191999998.0
2007-05-09 00:23:00,99.37,99.37,99.35,99.35,250499994.0
2007-05-09 00:24:00,99.36,99.36,99.33,99.33,122800000.0
2007-05-09 00:25:00,99.33,99.34,99.33,99.33,121600000.0
2007-05-09 00:26:00,99.33,99.34,99.33,99.34,83100003.0
2007-05-09 00:27:00,99.292,99.322,99.292,99.319,322799999.0
2007-05-09 00:28:00,99.34,99.34,99.34,99.34,125600003.0
2007-05-09 00:29:00,99.34,99.35,99.34,99.35,60800001.0
2007-05-09 00:30:00,99.275,99.326,99.254,99.302,292900001.0
2007-05-09 00:31:00,99.32,99.347,99.317,99.346,437399999.0
2007-05-09 00:32:00,99.35,99.35,99.34,99.34,74400000.0
2007-05-09 00:33:00,99.34,99.34,99.34,99.34,36800000.0
2007-05-09 00:34:00,99.34,99.34,99.34,99.34,20800000.0
2007-05-09 00:35:00,99.34,99.34,99.31,99.335,528399987.0
2007-05-09 00:36:00,99.34,99.37,99.34,99.35,430399997.0
2007-05-09 00:37:00,99.35,99.35,99.335,99.34,116100000.0
2007-05-09 00:38:00,99.35,99.35,99.35,99.35,9600000.0
2007-05-09 00:39:00,99.35,99.35,99.32,99.33,285899999.0
2007-05-09 00:40:00,99.33,99.33,99.31,99.315,524700001.0
2007-05-09 00:41:00,99.32,99.34,99.32,99.33,392000002.0
2007-05-09 00:42:00,99.33,99.34,99.33,99.33,37599999.0
2007-05-09 00:43:00,99.33,99.34,99.32,99.33,241499998.0
2007-05-09 00:44:00,99.34,99.34,99.33,99.34,224400002.0
2007-05-09 00:45:00,99.34,99.34,99.34,99.34,8800000.0
2007-05-09 00:46:00,99.34,99.34,99.31,99.31,76600002.0
2007-05-09 00:47:00,99.31,99.31,99.3,99.31,307500007.0
2007-05-09 00:48:00,99.3,99.31,99.27,99.27,468200001.0
2007-05-09 00:49:00,99.26,99.29,99.26,99.28,195300006.0
2007-05-09 00:50:00,99.28,99.3,99.27,99.3,194399998.0
2007-05-09 00:51:00,99.3,99.31,99.29,99.3,342300000.0
2007-05-09 00:52:00,99.3,99.32,99.29,99.32,398500001.0
2007-05-09 00:53:00,99.32,99.32,99.3,99.3,25600000.0
2007-05-09 00:54:00,99.295,99.3,99.28,99.3,250899996.0
2007-05-09 00:55:00,99.31,99.33,99.3,99.32,148800000.0
2007-05-09 00:56:00,99.32,99.32,99.32,99.32,7200000.0
2007-05-09 00:57:00,99.32,99.32,99.31,99.31,77600002.0
2007-05-09 00:58:00,99.31,99.31,99.31,99.31,48000000.0
2007-05-09 00:59:00,99.31,99.32,99.31,99.31,52799999.0
2007-05-09 01:00:00,99.31,99.32,99.27,99.27,551100000.0
2007-05-09 01:01:00,99.27,99.29,99.26,99.27,238399997.0
2007-05-09 01:02:00,99.27,99.28,99.26,99.28,480900002.0
2007-05-09 01:03:00,99.28,99.28,99.27,99.27,294500004.0
2007-05-09 01:04:00,99.28,99.28,99.27,99.28,152599998.0
2007-05-09 01:05:00,99.28,99.28,99.275,99.275,43199999.0
2007-05-09 01:06:00,99.28,99.29,99.28,99.29,89600000.0
2007-05-09 01:07:00,99.29,99.29,99.26,99.27,575799999.0
2007-05-09 01:08:00,99.27,99.27,99.23,99.24,591000005.0
2007-05-09 01:09:00,99.25,99.25,99.23,99.24,562400004.0
2007-05-09 01:10:00,99.24,99.25,99.24,99.25,36600001.0
2007-05-09 01:11:00,99.25,99.26,99.25,99.25,89599999.0
2007-05-09 01:12:00,99.206,99.226,99.184,99.186,410299996.0
2007-05-09 01:13:00,99.232,99.232,99.222,99.222,447299996.0
2007-05-09 01:14:00,99.25,99.26,99.25,99.25,240400002.0
2007-05-09 01:15:00,99.25,99.25,99.25,99.25,32000000.0
2007-05-09 01:16:00,99.25,99.26,99.25,99.26,148399996.0
2007-05-09 01:17:00,99.26,99.26,99.25,99.25,122900002.0
2007-05-09 01:18:00,99.25,99.25,99.24,99.24,121199997.0
2007-05-09 01:19:00,99.222,99.228,99.214,99.217,393299987.0
2007-05-09 01:20:00,99.25,99.26,99.25,99.26,181400000.0
2007-05-09 01:21:00,99.26,99.3,99.26,99.28,564099998.0
2007-05-09 01:22:00,99.29,99.29,99.26,99.28,459800001.0
2007-05-09 01:23:00,99.28,99.28,99.28,99.28,178700002.0
2007-05-09 01:24:00,99.28,99.32,99.28,99.31,256800000.0
2007-05-09 01:25:00,99.3,99.32,99.3,99.3,172000000.0
2007-05-09 01:26:00,99.3,99.3,99.29,99.29,441699995.0
2007-05-09 01:27:00,99.29,99.29,99.29,99.29,192500000.0
2007-05-09 01:28:00,99.29,99.3,99.27,99.27,206100000.0
2007-05-09 01:29:00,99.27,99.28,99.27,99.28,143300001.0
2007-05-09 01:30:00,99.28,99.3,99.27,99.3,260100001.0
2007-05-09 01:31:00,99.3,99.31,99.29,99.3,1079400008.0
2007-05-09 01:32:00,99.31,99.32,99.29,99.3,574400000.0
2007-05-09 01:33:00,99.29,99.29,99.29,99.29,118800001.0
2007-05-09 01:34:00,99.29,99.3,99.28,99.3,143199996.0
2007-05-09 01:35:00,99.3,99.3,99.3,99.3,38400000.0
2007-05-09 01:36:00,99.3,99.3,99.285,99.285,343600004.0
2007-05-09 01:37:00,99.285,99.3,99.28,99.29,237800000.0
2007-05-09 01:38:00,99.3,99.3,99.26,99.28,497900002.0
2007-05-09 01:39:00,99.28,99.3,99.26,99.3,370699999.0
2007-05-09 01:40:00,99.29,99.3,99.27,99.3,324199999.0
2007-05-09 01:41:00,99.3,99.31,99.29,99.3,220500000.0
2007-05-09 01:42:00,99.3,99.3,99.29,99.29,102699997.0
2007-05-09 01:43:00,99.29,99.3,99.28,99.29,251300009.0
2007-05-09 01:44:00,99.275,99.276,99.231,99.243,534000004.0
2007-05-09 01:45:00,99.29,99.29,99.26,99.27,124000002.0
2007-05-09 01:46:00,99.27,99.28,99.25,99.26,684899995.0
2007-05-09 01:47:00,99.26,99.26,99.24,99.24,203500002.0
2007-05-09 01:48:00,99.27,99.27,99.25,99.25,23400000.0
2007-05-09 01:49:00,99.27,99.27,99.25,99.25,32199999.0
2007-05-09 01:50:00,99.27,99.27,99.24,99.245,313800001.0
2007-05-09 01:51:00,99.25,99.27,99.23,99.26,517900007.0
2007-05-09 01:52:00,99.26,99.26,99.18,99.2,1210000000.0
2007-05-09 01:53:00,99.2,99.22,99.19,99.21,825800009.0
2007-05-09 01:54:00,99.22,99.24,99.21,99.21,685900014.0
2007-05-09 01:55:00,99.21,99.23,99.21,99.21,471600002.0
2007-05-09 01:56:00,99.21,99.22,99.14,99.15,1508000004.0
2007-05-09 01:57:00,99.15,99.19,99.145,99.19,890100016.0
2007-05-09 01:58:00,99.19,99.2,99.18,99.18,740600012.0
2007-05-09 01:59:00,99.18,99.2,99.17,99.19,929200008.0
2007-05-09 02:00:00,99.19,99.22,99.18,99.2,632100011.0
2007-05-09 02:01:00,99.21,99.21,99.18,99.19,610700014.0
2007-05-09 02:02:00,99.19,99.2,99.19,99.2,161200004.0
2007-05-09 02:03:00,99.2,99.21,99.19,99.19,833199998.0
2007-05-09 02:04:00,99.2,99.21,99.18,99.19,1179800008.0
2007-05-09 02:05:00,99.2,99.23,99.195,99.22,483200002.0
2007-05-09 02:06:00,99.21,99.22,99.2,99.21,116200000.0
2007-05-09 02:07:00,99.205,99.23,99.2,99.21,367500002.0
2007-05-09 02:08:00,99.21,99.22,99.21,99.21,203099997.0
2007-05-09 02:09:00,99.21,99.22,99.2,99.22,644200014.0
2007-05-09 02:10:00,99.22,99.23,99.21,99.22,745299991.0
2007-05-09 02:11:00,99.21,99.245,99.21,99.24,707399999.0
2007-05-09 02:12:00,99.24,99.26,99.22,99.25,1230599993.0
2007-05-09 02:13:00,99.25,99.25,99.23,99.23,361900003.0
2007-05-09 02:14:00,99.23,99.25,99.22,99.22,526700002.0
2007-05-09 02:15:00,99.22,99.23,99.2,99.21,570300002.0
2007-05-09 02:16:00,99.21,99.21,99.2,99.21,324200001.0
2007-05-09 02:17:00,99.21,99.21,99.17,99.18,1102500003.0
2007-05-09 02:18:00,99.18,99.18,99.15,99.16,433600007.0
2007-05-09 02:19:00,99.16,99.17,99.14,99.15,453000004.0
2007-05-09 02:20:00,99.16,99.16,99.14,99.16,573599996.0
2007-05-09 02:21:00,99.16,99.16,99.15,99.15,196000000.0
2007-05-09 02:22:00,99.15,99.16,99.15,99.15,184600000.0
2007-05-09 02:23:00,99.15,99.16,99.15,99.16,157400000.0
2007-05-09 02:24:00,99.16,99.18,99.15,99.18,636500001.0
2007-05-09 02:25:00,99.18,99.21,99.17,99.21,659199999.0
2007-05-09 02:26:00,99.21,99.24,99.21,99.21,660800000.0
2007-05-09 02:27:00,99.21,99.21,99.19,99.21,231099999.0
2007-05-09 02:28:00,99.21,99.21,99.18,99.19,1154600004.0
2007-05-09 02:29:00,99.2,99.2,99.19,99.19,96800000.0
2007-05-09 02:30:00,99.19,99.2,99.18,99.2,427999996.0
2007-05-09 02:31:00,99.2,99.2,99.18,99.19,412000003.0
2007-05-09 02:32:00,99.19,99.2,99.17,99.17,136800000.0
2007-05-09 02:33:00,99.18,99.18,99.175,99.18,25900000.0
2007-05-09 02:34:00,99.18,99.21,99.15,99.21,395199999.0
2007-05-09 02:35:00,99.21,99.22,99.19,99.21,908699996.0
2007-05-09 02:36:00,99.205,99.21,99.18,99.19,570800009.0
2007-05-09 02:37:00,99.19,99.22,99.18,99.22,596800002.0
2007-05-09 02:38:00,99.22,99.23,99.2,99.21,690999997.0
2007-05-09 02:39:00,99.21,99.25,99.21,99.21,792399999.0
2007-05-09 02:40:00,99.21,99.22,99.2,99.2,518800000.0
2007-05-09 02:41:00,99.2,99.21,99.19,99.2,354499998.0
2007-05-09 02:42:00,99.2,99.2,99.16,99.18,281600002.0
2007-05-09 02:43:00,99.18,99.18,99.17,99.18,111999999.0
2007-05-09 02:44:00,99.17,99.18,99.17,99.17,512199999.0
2007-05-09 02:45:00,99.175,99.2,99.16,99.175,1061199996.0
2007-05-09 02:46:00,99.17,99.2,99.085,99.18,1231800010.0
2007-05-09 02:47:00,99.18,99.19,99.15,99.155,741700004.0
2007-05-09 02:48:00,99.15,99.17,99.14,99.17,888700001.0
2007-05-09 02:49:00,99.18,99.19,99.155,99.18,722100004.0
2007-05-09 02:50:00,99.17,99.17,99.15,99.155,304899999.0
2007-05-09 02:51:00,99.155,99.17,99.15,99.165,516800008.0
2007-05-09 02:52:00,99.165,99.18,99.085,99.15,741199998.0
2007-05-09 02:53:00,99.15,99.16,99.12,99.14,1765400008.0
2007-05-09 02:54:00,99.15,99.16,99.07,99.09,1245300006.0
2007-05-09 02:55:00,99.09,99.14,99.09,99.13,1447099999.0
2007-05-09 02:56:00,99.14,99.15,99.085,99.14,673200002.0
2007-05-09 02:57:00,99.13,99.16,99.13,99.15,718500003.0
2007-05-09 02:58:00,99.16,99.16,99.15,99.16,406700004.0
2007-05-09 02:59:00,99.16,99.16,99.13,99.135,1003399998.0
2007-05-09 03:00:00,99.14,99.14,99.12,99.13,1462800013.0
2007-05-09 03:01:00,99.14,99.16,99.13,99.13,1213600013.0
2007-05-09 03:02:00,99.13,99.15,99.13,99.14,1198999999.0
2007-05-09 03:03:00,99.14,99.15,99.13,99.15,693000006.0
2007-05-09 03:04:00,99.15,99.17,99.085,99.17,1563600011.0
2007-05-09 03:05:00,99.17,99.17,99.13,99.145,602899996.0
2007-05-09 03:06:00,99.15,99.15,99.13,99.15,339500000.0
2007-05-09 03:07:00,99.16,99.16,99.13,99.14,523299999.0
2007-05-09 03:08:00,99.14,99.18,99.135,99.16,659300002.0
2007-05-09 03:09:00,99.16,99.17,99.15,99.17,571799996.0
2007-05-09 03:10:00,99.17,99.17,99.13,99.14,530599998.0
2007-05-09 03:11:00,99.14,99.16,99.12,99.14,1138199981.0
2007-05-09 03:12:00,99.14,99.17,99.14,99.16,1046699984.0
2007-05-09 03:13:00,99.16,99.16,99.14,99.14,824300005.0
2007-05-09 03:14:00,99.14,99.145,99.12,99.14,771399982.0
2007-05-09 03:15:00,99.14,99.15,99.13,99.14,199499999.0
2007-05-09 03:16:00,99.14,99.15,99.1,99.1,1454799984.0
2007-05-09 03:17:00,99.11,99.11,99.09,99.09,306000000.0
2007-05-09 03:18:00,99.09,99.1,99.085,99.085,208499998.0
2007-05-09 03:19:00,99.085,99.09,99.08,99.085,186600000.0
2007-05-09 03:20:00,99.09,99.1,99.085,99.09,944899996.0
2007-05-09 03:21:00,99.09,99.1,99.06,99.085,917899995.0
2007-05-09 03:22:00,99.07,99.11,99.07,99.11,695300007.0
2007-05-09 03:23:00,99.11,99.11,99.06,99.08,867099998.0
2007-05-09 03:24:00,99.08,99.09,99.05,99.06,1849899988.0
2007-05-09 03:25:00,99.06,99.08,99.06,99.07,691300000.0
2007-05-09 03:26:00,99.07,99.09,99.07,99.09,1187200010.0
2007-05-09 03:27:00,99.09,99.09,99.07,99.09,685999998.0
2007-05-09 03:28:00,99.085,99.11,99.08,99.08,704299991.0
2007-05-09 03:29:00,99.08,99.1,99.045,99.08,1656899999.0
2007-05-09 03:30:00,99.08,99.09,99.07,99.08,520999997.0
2007-05-09 03:31:00,99.07,99.08,99.07,99.08,532500000.0
2007-05-09 03:32:00,99.08,99.1,99.07,99.1,460200001.0
2007-05-09 03:33:00,99.08,99.1,99.07,99.07,902899989.0
2007-05-09 03:34:00,99.07,99.1,99.07,99.08,1023699990.0
2007-05-09 03:35:00,99.08,99.08,99.06,99.07,635499992.0
2007-05-09 03:36:00,99.07,99.09,99.06,99.08,760299997.0
2007-05-09 03:37:00,99.08,99.09,99.08,99.09,457999996.0
2007-05-09 03:38:00,99.09,99.1,99.09,99.1,636999993.0
2007-05-09 03:39:00,99.11,99.11,99.08,99.09,423000000.0
2007-05-09 03:40:00,99.09,99.1,99.07,99.08,582200000.0
2007-05-09 03:41:00,99.08,99.08,99.07,99.08,337299998.0
2007-05-09 03:42:00,99.08,99.09,99.08,99.09,263799997.0
2007-05-09 03:43:00,99.09,99.09,99.08,99.09,117100000.0
2007-05-09 03:44:00,99.09,99.1,99.08,99.1,578500000.0
2007-05-09 03:45:00,99.1,99.12,99.1,99.12,332099999.0
2007-05-09 03:46:00,99.12,99.13,99.11,99.13,158199999.0
2007-05-09 03:47:00,99.13,99.13,99.13,99.13,57600000.0
2007-05-09 03:48:00,99.13,99.15,99.12,99.15,395599994.0
2007-05-09 03:49:00,99.14,99.16,99.12,99.15,1334199993.0
2007-05-09 03:50:00,99.15,99.16,99.11,99.12,1042800006.0
2007-05-09 03:51:00,99.13,99.14,99.1,99.1,310400000.0
2007-05-09 03:52:00,99.11,99.12,99.11,99.12,217800003.0
2007-05-09 03:53:00,99.12,99.12,99.11,99.11,158200000.0
2007-05-09 03:54:00,99.11,99.13,99.11,99.12,480700010.0
2007-05-09 03:55:00,99.13,99.13,99.12,99.13,377700000.0
2007-05-09 03:56:00,99.13,99.13,99.11,99.11,842200005.0
2007-05-09 03:57:00,99.12,99.13,99.12,99.12,259100003.0
2007-05-09 03:58:00,99.12,99.13,99.12,99.13,258100002.0
2007-05-09 03:59:00,99.13,99.13,99.12,99.12,108899999.0
2007-05-09 04:00:00,99.12,99.13,99.12,99.13,196999999.0
2007-05-09 04:01:00,99.13,99.15,99.12,99.15,346900001.0
2007-05-09 04:02:00,99.15,99.15,99.15,99.15,47600000.0
2007-05-09 04:03:00,99.15,99.15,99.14,99.15,402700012.0
2007-05-09 04:04:00,99.14,99.15,99.13,99.14,622900006.0
2007-05-09 04:05:00,99.13,99.17,99.13,99.15,778800004.0
2007-05-09 04:06:00,99.15,99.19,99.15,99.19,724499982.0
2007-05-09 04:07:00,99.19,99.2,99.175,99.18,971000005.0
2007-05-09 04:08:00,99.18,99.18,99.18,99.18,172300000.0
2007-05-09 04:09:00,99.18,99.2,99.18,99.19,288600000.0
2007-05-09 04:10:00,99.185,99.19,99.15,99.15,1026799993.0
2007-05-09 04:11:00,99.16,99.16,99.155,99.155,106500000.0
2007-05-09 04:12:00,99.16,99.16,99.15,99.16,526200000.0
2007-05-09 04:13:00,99.155,99.17,99.15,99.16,265300001.0
2007-05-09 04:14:00,99.17,99.17,99.16,99.17,106900002.0
2007-05-09 04:15:00,99.17,99.17,99.15,99.15,710500001.0
2007-05-09 04:16:00,99.16,99.17,99.15,99.16,350400006.0
2007-05-09 04:17:00,99.17,99.17,99.17,99.17,68400002.0
2007-05-09 04:18:00,99.17,99.17,99.16,99.16,271200008.0
2007-05-09 04:19:00,99.16,99.16,99.14,99.15,557899994.0
2007-05-09 04:20:00,99.15,99.16,99.15,99.15,182499997.0
2007-05-09 04:21:00,99.15,99.15,99.14,99.145,184900000.0
2007-05-09 04:22:00,99.15,99.16,99.14,99.14,321199997.0
2007-05-09 04:23:00,99.15,99.16,99.14,99.14,525199993.0
2007-05-09 04:24:00,99.15,99.16,99.14,99.16,356000001.0
2007-05-09 04:25:00,99.16,99.18,99.15,99.18,702000001.0
2007-05-09 04:26:00,99.18,99.19,99.16,99.165,497700002.0
2007-05-09 04:27:00,99.17,99.17,99.15,99.15,353400007.0
2007-05-09 04:28:00,99.15,99.16,99.15,99.16,461500001.0
2007-05-09 04:29:00,99.112,99.143,99.087,99.099,328300001.0
2007-05-09 04:30:00,99.16,99.17,99.13,99.16,407900002.0
2007-05-09 04:31:00,99.16,99.16,99.14,99.16,251599998.0
2007-05-09 04:32:00,99.16,99.17,99.16,99.17,100100000.0
2007-05-09 04:33:00,99.16,99.16,99.16,99.16,8800000.0
2007-05-09 04:34:00,99.16,99.17,99.15,99.15,144600004.0
2007-05-09 04:35:00,99.16,99.16,99.15,99.16,96200000.0
2007-05-09 04:36:00,99.15,99.16,99.15,99.15,263199996.0
2007-05-09 04:37:00,99.16,99.16,99.16,99.16,288600000.0
2007-05-09 04:38:00,99.117,99.134,99.098,99.098,522099997.0
2007-05-09 04:39:00,99.16,99.16,99.15,99.16,260300001.0
2007-05-09 04:40:00,99.15,99.16,99.15,99.15,323900000.0
2007-05-09 04:41:00,99.14,99.15,99.14,99.14,414500006.0
2007-05-09 04:42:00,99.13,99.14,99.12,99.13,607100000.0
2007-05-09 04:43:00,99.12,99.13,99.12,99.13,356899999.0
2007-05-09 04:44:00,99.13,99.13,99.11,99.13,219899996.0
2007-05-09 04:45:00,99.13,99.13,99.11,99.12,701900000.0
2007-05-09 04:46:00,99.13,99.13,99.11,99.115,245399996.0
2007-05-09 04:47:00,99.13,99.13,99.115,99.125,1009599991.0
2007-05-09 04:48:00,99.125,99.15,99.11,99.15,879200006.0
2007-05-09 04:49:00,99.15,99.16,99.14,99.16,1463599994.0
2007-05-09 04:50:00,99.16,99.16,99.15,99.15,199400000.0
2007-05-09 04:51:00,99.15,99.15,99.14,99.14,277500004.0
2007-05-09 04:52:00,99.14,99.16,99.14,99.16,304700001.0
2007-05-09 04:53:00,99.16,99.17,99.16,99.17,112100000.0
2007-05-09 04:54:00,99.17,99.18,99.15,99.17,283300001.0
2007-05-09 04:55:00,99.17,99.17,99.14,99.15,194800000.0
2007-05-09 04:56:00,99.15,99.16,99.15,99.16,61700000.0
2007-05-09 04:57:00,99.16,99.16,99.15,99.15,123700000.0
2007-05-09 04:58:00,99.15,99.15,99.13,99.15,597299999.0
2007-05-09 04:59:00,99.15,99.16,99.15,99.16,264800005.0
2007-05-09 05:00:00,99.16,99.16,99.155,99.16,159200005.0
2007-05-09 05:01:00,99.16,99.17,99.15,99.16,337100008.0
2007-05-09 05:02:00,99.16,99.17,99.15,99.17,160199997.0
2007-05-09 05:03:00,99.136,99.147,99.098,99.104,58400002.0
2007-05-09 05:04:00,99.17,99.18,99.17,99.18,71200000.0
2007-05-09 05:05:00,99.18,99.18,99.17,99.17,281500000.0
2007-05-09 05:06:00,99.18,99.19,99.17,99.19,269700001.0
2007-05-09 05:07:00,99.19,99.2,99.175,99.19,897600002.0
2007-05-09 05:08:00,99.19,99.19,99.19,99.19,133100002.0
2007-05-09 05:09:00,99.19,99.19,99.19,99.19,186000000.0
2007-05-09 05:10:00,99.18,99.22,99.18,99.21,538700005.0
2007-05-09 05:11:00,99.19,99.21,99.18,99.2,523000004.0
2007-05-09 05:12:00,99.2,99.2,99.19,99.19,190600002.0
2007-05-09 05:13:00,99.2,99.2,99.18,99.18,734700000.0
2007-05-09 05:14:00,99.18,99.19,99.16,99.19,396100000.0
2007-05-09 05:15:00,99.19,99.21,99.19,99.2,309300004.0
2007-05-09 05:16:00,99.21,99.22,99.19,99.2,487199999.0
2007-05-09 05:17:00,99.2,99.2,99.18,99.19,312800001.0
2007-05-09 05:18:00,99.19,99.2,99.19,99.19,214200000.0
2007-05-09 05:19:00,99.19,99.19,99.19,99.19,11200000.0
2007-05-09 05:20:00,99.19,99.2,99.19,99.19,557300004.0
2007-05-09 05:21:00,99.19,99.19,99.18,99.19,455999998.0
2007-05-09 05:22:00,99.19,99.2,99.19,99.19,203700000.0
2007-05-09 05:23:00,99.19,99.21,99.18,99.21,213599996.0
2007-05-09 05:24:00,99.21,99.21,99.21,99.21,4800000.0
2007-05-09 05:25:00,99.2,99.21,99.2,99.2,566900004.0
2007-05-09 05:26:00,99.2,99.21,99.2,99.21,202900002.0
2007-05-09 05:27:00,99.21,99.21,99.205,99.21,182600000.0
2007-05-09 05:28:00,99.21,99.21,99.21,99.21,9600000.0
2007-05-09 05:29:00,99.21,99.21,99.21,99.21,4800000.0
2007-05-09 05:30:00,99.21,99.21,99.21,99.21,19200000.0
2007-05-09 05:31:00,99.21,99.22,99.21,99.22,550200001.0
2007-05-09 05:32:00,99.22,99.23,99.21,99.22,437700002.0
2007-05-09 05:33:00,99.22,99.22,99.21,99.21,51900000.0
2007-05-09 05:34:00,99.137,99.17,99.137,99.17,315000001.0
2007-05-09 05:35:00,99.193,99.196,99.165,99.195,195199998.0
2007-05-09 05:36:00,99.2,99.2,99.2,99.2,59899997.0
2007-05-09 05:37:00,99.2,99.2,99.2,99.2,37100000.0
2007-05-09 05:38:00,99.2,99.21,99.2,99.21,47100000.0
2007-05-09 05:39:00,99.197,99.2,99.142,99.18,62399999.0
2007-05-09 05:40:00,99.186,99.198,99.182,99.182,44000001.0
2007-05-09 05:41:00,99.2,99.21,99.18,99.195,869599991.0
2007-05-09 05:42:00,99.2,99.2,99.18,99.2,480799994.0
2007-05-09 05:43:00,99.19,99.2,99.185,99.185,126400000.0
2007-05-09 05:44:00,99.19,99.2,99.18,99.18,406699999.0
2007-05-09 05:45:00,99.2,99.21,99.18,99.21,468199994.0
2007-05-09 05:46:00,99.205,99.23,99.2,99.23,873300000.0
2007-05-09 05:47:00,99.23,99.23,99.2,99.21,520599996.0
2007-05-09 05:48:00,99.22,99.22,99.21,99.21,259999998.0
2007-05-09 05:49:00,99.205,99.22,99.19,99.21,477300001.0
2007-05-09 05:50:00,99.21,99.23,99.21,99.22,644399999.0
2007-05-09 05:51:00,99.21,99.23,99.21,99.22,78500001.0
2007-05-09 05:52:00,99.191,99.191,99.151,99.151,56000000.0
2007-05-09 05:53:00,99.22,99.23,99.22,99.23,88700000.0
2007-05-09 05:54:00,99.225,99.24,99.22,99.22,529699998.0
2007-05-09 05:55:00,99.22,99.23,99.22,99.22,402500000.0
2007-05-09 05:56:00,99.22,99.22,99.21,99.21,69000000.0
2007-05-09 05:57:00,99.22,99.22,99.21,99.21,196600000.0
2007-05-09 05:58:00,99.21,99.22,99.2,99.21,122700002.0
2007-05-09 05:59:00,99.2,99.22,99.2,99.22,132899998.0
2007-05-09 06:00:00,99.22,99.22,99.21,99.22,126299999.0
2007-05-09 06:01:00,99.22,99.22,99.22,99.22,68799999.0
2007-05-09 06:02:00,99.22,99.22,99.21,99.22,352599993.0
2007-05-09 06:03:00,99.22,99.22,99.21,99.21,76799999.0
2007-05-09 06:04:00,99.22,99.23,99.21,99.21,255299996.0
2007-05-09 06:05:00,99.212,99.212,99.159,99.172,1101800022.0
2007-05-09 06:06:00,99.22,99.23,99.22,99.23,61600000.0
2007-05-09 06:07:00,99.23,99.23,99.22,99.23,129700000.0
2007-05-09 06:08:00,99.23,99.24,99.22,99.23,840399999.0
2007-05-09 06:09:00,99.23,99.25,99.23,99.24,390999995.0
2007-05-09 06:10:00,99.23,99.25,99.23,99.24,435699992.0
2007-05-09 06:11:00,99.24,99.24,99.24,99.24,130899997.0
2007-05-09 06:12:00,99.25,99.25,99.23,99.25,271800004.0
2007-05-09 06:13:00,99.25,99.25,99.25,99.25,57600000.0
2007-05-09 06:14:00,99.25,99.26,99.25,99.25,157900000.0
2007-05-09 06:15:00,99.25,99.26,99.25,99.26,501299996.0
2007-05-09 06:16:00,99.27,99.27,99.26,99.26,79200000.0
2007-05-09 06:17:00,99.26,99.26,99.25,99.25,221800000.0
2007-05-09 06:18:00,99.25,99.25,99.25,99.25,24000000.0
2007-05-09 06:19:00,99.25,99.25,99.25,99.25,43300000.0
2007-05-09 06:20:00,99.25,99.26,99.25,99.25,99400000.0
2007-05-09 06:21:00,99.25,99.25,99.25,99.25,8000000.0
2007-05-09 06:22:00,99.25,99.26,99.24,99.24,114900000.0
2007-05-09 06:23:00,99.25,99.26,99.24,99.26,222800000.0
2007-05-09 06:24:00,99.26,99.29,99.26,99.28,455700001.0
2007-05-09 06:25:00,99.28,99.28,99.265,99.27,258200001.0
2007-05-09 06:26:00,99.27,99.28,99.265,99.28,631599997.0
2007-05-09 06:27:00,99.28,99.28,99.26,99.27,182200000.0
2007-05-09 06:28:00,99.28,99.3,99.27,99.3,591999997.0
2007-05-09 06:29:00,99.3,99.31,99.27,99.28,703599996.0
2007-05-09 06:30:00,99.28,99.28,99.27,99.28,279199998.0
2007-05-09 06:31:00,99.27,99.3,99.27,99.3,425499996.0
2007-05-09 06:32:00,99.3,99.3,99.3,99.3,160600000.0
2007-05-09 06:33:00,99.3,99.31,99.28,99.29,397099997.0
2007-05-09 06:34:00,99.29,99.3,99.29,99.3,255700000.0
2007-05-09 06:35:00,99.3,99.31,99.3,99.3,56899999.0
2007-05-09 06:36:00,99.31,99.32,99.31,99.31,57600000.0
2007-05-09 06:37:00,99.31,99.33,99.31,99.31,207300000.0
2007-05-09 06:38:00,99.31,99.32,99.3,99.31,367699996.0
2007-05-09 06:39:00,99.31,99.31,99.3,99.3,185800000.0
2007-05-09 06:40:00,99.3,99.31,99.29,99.31,271899997.0
2007-05-09 06:41:00,99.31,99.31,99.28,99.295,852099994.0
2007-05-09 06:42:00,99.3,99.305,99.28,99.29,388699999.0
2007-05-09 06:43:00,99.29,99.3,99.29,99.3,312099998.0
2007-05-09 06:44:00,99.3,99.3,99.29,99.3,104200000.0
2007-05-09 06:45:00,99.3,99.3,99.3,99.3,30600000.0
2007-05-09 06:46:00,99.3,99.3,99.29,99.295,321000000.0
2007-05-09 06:47:00,99.3,99.3,99.29,99.295,262199999.0
2007-05-09 06:48:00,99.295,99.3,99.29,99.29,129200000.0
2007-05-09 06:49:00,99.3,99.3,99.3,99.3,16000000.0
2007-05-09 06:50:00,99.295,99.3,99.29,99.3,62800000.0
2007-05-09 06:51:00,99.295,99.31,99.28,99.3,498599998.0
2007-05-09 06:52:00,99.3,99.31,99.28,99.31,178799999.0
2007-05-09 06:53:00,99.31,99.31,99.28,99.28,395900003.0
2007-05-09 06:54:00,99.28,99.29,99.27,99.29,603299994.0
2007-05-09 06:55:00,99.29,99.29,99.28,99.28,385099999.0
2007-05-09 06:56:00,99.28,99.28,99.28,99.28,137900000.0
2007-05-09 06:57:00,99.28,99.29,99.28,99.29,40100000.0
2007-05-09 06:58:00,99.29,99.29,99.28,99.28,177900002.0
2007-05-09 06:59:00,99.28,99.29,99.275,99.28,498699996.0
2007-05-09 07:00:00,99.28,99.29,99.26,99.28,304199998.0
2007-05-09 07:01:00,99.28,99.29,99.28,99.29,138300001.0
2007-05-09 07:02:00,99.29,99.3,99.29,99.29,146100000.0
2007-05-09 07:03:00,99.3,99.3,99.3,99.3,39200000.0
2007-05-09 07:04:00,99.3,99.3,99.3,99.3,25600000.0
2007-05-09 07:05:00,99.3,99.3,99.28,99.28,233999997.0
2007-05-09 07:06:00,99.28,99.29,99.27,99.28,478699991.0
2007-05-09 07:07:00,99.275,99.29,99.27,99.29,257999997.0
2007-05-09 07:08:00,99.29,99.3,99.28,99.29,250899999.0
2007-05-09 07:09:00,99.29,99.29,99.26,99.27,283799998.0
2007-05-09 07:10:00,99.265,99.28,99.26,99.265,240999998.0
2007-05-09 07:11:00,99.265,99.28,99.25,99.26,481699998.0
2007-05-09 07:12:00,99.26,99.26,99.24,99.25,174300000.0
2007-05-09 07:13:00,99.26,99.27,99.26,99.26,177600000.0
2007-05-09 07:14:00,99.27,99.28,99.27,99.28,4000000.0
2007-05-09 07:15:00,99.27,99.27,99.26,99.26,45600001.0
2007-05-09 07:16:00,99.26,99.28,99.26,99.28,46799998.0
2007-05-09 07:17:00,99.239,99.263,99.203,99.245,208500000.0
2007-05-09 07:18:00,99.29,99.29,99.265,99.28,164800000.0
2007-05-09 07:19:00,99.29,99.29,99.265,99.27,95300000.0
2007-05-09 07:20:00,99.28,99.29,99.27,99.29,261399999.0
2007-05-09 07:21:00,99.29,99.29,99.27,99.28,513899999.0
2007-05-09 07:22:00,99.28,99.3,99.28,99.3,200000000.0
2007-05-09 07:23:00,99.3,99.31,99.3,99.305,236600001.0
2007-05-09 07:24:00,99.3,99.31,99.29,99.3,278000000.0
2007-05-09 07:25:00,99.3,99.3,99.29,99.3,110800000.0
2007-05-09 07:26:00,99.31,99.31,99.3,99.31,204300000.0
2007-05-09 07:27:00,99.31,99.32,99.31,99.32,181600000.0
2007-05-09 07:28:00,99.32,99.33,99.32,99.33,85600000.0
2007-05-09 07:29:00,99.33,99.33,99.3,99.33,876299996.0
2007-05-09 07:30:00,99.33,99.34,99.32,99.33,956099984.0
2007-05-09 07:31:00,99.33,99.35,99.33,99.35,969699999.0
2007-05-09 07:32:00,99.34,99.35,99.32,99.33,641599997.0
2007-05-09 07:33:00,99.33,99.34,99.33,99.33,69100000.0
2007-05-09 07:34:00,99.33,99.34,99.32,99.33,551900011.0
2007-05-09 07:35:00,99.33,99.33,99.33,99.33,150700000.0
2007-05-09 07:36:00,99.33,99.33,99.32,99.32,164800002.0
2007-05-09 07:37:00,99.32,99.34,99.32,99.33,451099998.0
2007-05-09 07:38:00,99.33,99.33,99.31,99.33,380100006.0
2007-05-09 07:39:00,99.33,99.33,99.31,99.31,796800006.0
2007-05-09 07:40:00,99.31,99.33,99.31,99.32,270300006.0
2007-05-09 07:41:00,99.32,99.33,99.32,99.33,67700000.0
2007-05-09 07:42:00,99.32,99.33,99.31,99.31,181100000.0
2007-05-09 07:43:00,99.32,99.34,99.3,99.34,860599998.0
2007-05-09 07:44:00,99.34,99.34,99.32,99.33,1189399991.0
2007-05-09 07:45:00,99.33,99.33,99.32,99.32,476699999.0
2007-05-09 07:46:00,99.32,99.33,99.31,99.32,167200000.0
2007-05-09 07:47:00,99.32,99.33,99.31,99.33,506600000.0
2007-05-09 07:48:00,99.33,99.33,99.3,99.3,257600000.0
2007-05-09 07:49:00,99.3,99.31,99.29,99.31,731499998.0
2007-05-09 07:50:00,99.31,99.32,99.31,99.31,281800000.0
2007-05-09 07:51:00,99.32,99.32,99.31,99.32,99700000.0
2007-05-09 07:52:00,99.32,99.35,99.315,99.34,339500002.0
2007-05-09 07:53:00,99.34,99.34,99.32,99.33,430700006.0
2007-05-09 07:54:00,99.33,99.35,99.32,99.34,579099994.0
2007-05-09 07:55:00,99.34,99.34,99.3,99.3,753200017.0
2007-05-09 07:56:00,99.31,99.33,99.3,99.31,539100010.0
2007-05-09 07:57:00,99.31,99.32,99.29,99.3,1114200014.0
2007-05-09 07:58:00,99.3,99.33,99.28,99.31,650400003.0
2007-05-09 07:59:00,99.32,99.33,99.3,99.3,630200002.0
2007-05-09 08:00:00,99.32,99.34,99.32,99.34,522000001.0
2007-05-09 08:01:00,99.34,99.38,99.32,99.35,599799997.0
2007-05-09 08:02:00,99.37,99.37,99.32,99.33,756800000.0
2007-05-09 08:03:00,99.33,99.34,99.31,99.33,458699997.0
2007-05-09 08:04:00,99.33,99.35,99.32,99.34,358300000.0
2007-05-09 08:05:00,99.34,99.34,99.32,99.34,394399999.0
2007-05-09 08:06:00,99.34,99.34,99.32,99.33,40800000.0
2007-05-09 08:07:00,99.33,99.33,99.31,99.32,141900001.0
2007-05-09 08:08:00,99.32,99.32,99.3,99.3,443699995.0
2007-05-09 08:09:00,99.31,99.31,99.3,99.31,131500000.0
2007-05-09 08:10:00,99.31,99.32,99.3,99.31,581500000.0
2007-05-09 08:11:00,99.305,99.32,99.29,99.31,242500001.0
2007-05-09 08:12:00,99.32,99.32,99.28,99.28,797100001.0
2007-05-09 08:13:00,99.28,99.3,99.26,99.285,525300001.0
2007-05-09 08:14:00,99.29,99.29,99.25,99.26,662199996.0
2007-05-09 08:15:00,99.26,99.27,99.25,99.26,275000003.0
2007-05-09 08:16:00,99.26,99.3,99.26,99.3,499300001.0
2007-05-09 08:17:00,99.3,99.3,99.27,99.29,395200000.0
2007-05-09 08:18:00,99.28,99.3,99.28,99.29,147100000.0
2007-05-09 08:19:00,99.29,99.33,99.29,99.32,208200000.0
2007-05-09 08:20:00,99.32,99.33,99.3,99.32,370300004.0
2007-05-09 08:21:00,99.32,99.34,99.31,99.34,630199999.0
2007-05-09 08:22:00,99.33,99.34,99.315,99.34,115300000.0
2007-05-09 08:23:00,99.34,99.36,99.33,99.36,553900002.0
2007-05-09 08:24:00,99.37,99.37,99.35,99.35,181800003.0
2007-05-09 08:25:00,99.35,99.36,99.33,99.33,395299999.0
2007-05-09 08:26:00,99.33,99.38,99.33,99.37,832899996.0
2007-05-09 08:27:00,99.37,99.38,99.33,99.34,242300004.0
2007-05-09 08:28:00,99.33,99.34,99.31,99.33,380400002.0
2007-05-09 08:29:00,99.33,99.34,99.3,99.34,620500002.0
2007-05-09 08:30:00,99.33,99.34,99.31,99.32,235400004.0
2007-05-09 08:31:00,99.315,99.34,99.31,99.33,439799997.0
2007-05-09 08:32:00,99.32,99.33,99.3,99.33,242700001.0
2007-05-09 08:33:00,99.33,99.33,99.31,99.32,417499992.0
2007-05-09 08:34:00,99.32,99.33,99.3,99.3,482000001.0
2007-05-09 08:35:00,99.3,99.31,99.27,99.28,155200000.0
2007-05-09 08:36:00,99.29,99.29,99.27,99.29,32200000.0
2007-05-09 08:37:00,99.29,99.3,99.27,99.27,454299999.0
2007-05-09 08:38:00,99.27,99.29,99.26,99.26,702200008.0
2007-05-09 08:39:00,99.26,99.3,99.26,99.28,530500007.0
2007-05-09 08:40:00,99.28,99.3,99.28,99.3,172600000.0
2007-05-09 08:41:00,99.3,99.32,99.3,99.31,77900000.0
2007-05-09 08:42:00,99.31,99.32,99.28,99.31,605200003.0
2007-05-09 08:43:00,99.31,99.31,99.28,99.28,657699999.0
2007-05-09 08:44:00,99.28,99.28,99.27,99.27,314600001.0
2007-05-09 08:45:00,99.27,99.28,99.27,99.28,479999999.0
2007-05-09 08:46:00,99.28,99.3,99.28,99.29,659600004.0
2007-05-09 08:47:00,99.29,99.29,99.25,99.25,885099994.0
2007-05-09 08:48:00,99.26,99.27,99.25,99.255,1405299999.0
2007-05-09 08:49:00,99.26,99.27,99.25,99.25,942899991.0
2007-05-09 08:50:00,99.25,99.3,99.25,99.28,667799993.0
2007-05-09 08:51:00,99.28,99.29,99.26,99.26,516700001.0
2007-05-09 08:52:00,99.26,99.28,99.25,99.26,549299999.0
2007-05-09 08:53:00,99.26,99.27,99.25,99.25,230200000.0
2007-05-09 08:54:00,99.25,99.29,99.25,99.29,780000003.0
2007-05-09 08:55:00,99.29,99.29,99.25,99.26,588099995.0
2007-05-09 08:56:00,99.26,99.27,99.26,99.27,658899997.0
2007-05-09 08:57:00,99.28,99.3,99.28,99.28,307999999.0
2007-05-09 08:58:00,99.28,99.3,99.28,99.3,249799997.0
2007-05-09 08:59:00,99.3,99.3,99.28,99.28,677999998.0
2007-05-09 09:00:00,99.28,99.28,99.25,99.26,1089199976.0
2007-05-09 09:01:00,99.27,99.3,99.26,99.3,1544600000.0
2007-05-09 09:02:00,99.3,99.3,99.27,99.28,1113700004.0
2007-05-09 09:03:00,99.28,99.28,99.26,99.28,597999999.0
2007-05-09 09:04:00,99.28,99.28,99.27,99.27,624599994.0
2007-05-09 09:05:00,99.27,99.29,99.27,99.28,470399996.0
2007-05-09 09:06:00,99.28,99.28,99.26,99.27,422399996.0
2007-05-09 09:07:00,99.265,99.28,99.265,99.28,362199991.0
2007-05-09 09:08:00,99.275,99.28,99.26,99.26,613700002.0
2007-05-09 09:09:00,99.26,99.26,99.23,99.25,420800005.0
2007-05-09 09:10:00,99.25,99.26,99.25,99.26,221199998.0
2007-05-09 09:11:00,99.26,99.27,99.24,99.24,613900006.0
2007-05-09 09:12:00,99.26,99.26,99.25,99.26,601399999.0
2007-05-09 09:13:00,99.26,99.26,99.24,99.25,469400002.0
2007-05-09 09:14:00,99.25,99.27,99.24,99.26,447999999.0
2007-05-09 09:15:00,99.26,99.28,99.25,99.28,857299985.0
2007-05-09 09:16:00,99.28,99.29,99.26,99.26,635299997.0
2007-05-09 09:17:00,99.26,99.26,99.22,99.24,765699999.0
2007-05-09 09:18:00,99.24,99.24,99.22,99.22,294299999.0
2007-05-09 09:19:00,99.22,99.23,99.22,99.23,529399999.0
2007-05-09 09:20:00,99.23,99.23,99.21,99.22,686300006.0
2007-05-09 09:21:00,99.22,99.24,99.21,99.21,434499999.0
2007-05-09 09:22:00,99.22,99.22,99.21,99.22,652499997.0
2007-05-09 09:23:00,99.22,99.23,99.21,99.21,1332999993.0
2007-05-09 09:24:00,99.21,99.21,99.2,99.21,370899993.0
2007-05-09 09:25:00,99.21,99.22,99.195,99.22,636200005.0
2007-05-09 09:26:00,99.22,99.23,99.22,99.22,347199994.0
2007-05-09 09:27:00,99.22,99.23,99.21,99.22,397299997.0
2007-05-09 09:28:00,99.23,99.24,99.21,99.23,479599992.0
2007-05-09 09:29:00,99.23,99.24,99.225,99.23,736799998.0
2007-05-09 09:30:00,99.23,99.24,99.22,99.23,823699999.0
2007-05-09 09:31:00,99.23,99.24,99.21,99.235,593400001.0
2007-05-09 09:32:00,99.24,99.24,99.24,99.24,34800000.0
2007-05-09 09:33:00,99.25,99.25,99.23,99.25,921999992.0
2007-05-09 09:34:00,99.25,99.28,99.24,99.25,1016199991.0
2007-05-09 09:35:00,99.255,99.27,99.245,99.245,1053799987.0
2007-05-09 09:36:00,99.245,99.26,99.245,99.26,687400012.0
2007-05-09 09:37:00,99.255,99.28,99.245,99.28,470599998.0
2007-05-09 09:38:00,99.27,99.27,99.25,99.26,720899999.0
2007-05-09 09:39:00,99.26,99.29,99.25,99.29,330200000.0
2007-05-09 09:40:00,99.29,99.29,99.26,99.26,543900002.0
2007-05-09 09:41:00,99.27,99.28,99.26,99.26,422399994.0
2007-05-09 09:42:00,99.25,99.27,99.23,99.26,1321399984.0
2007-05-09 09:43:00,99.26,99.27,99.24,99.265,563499995.0
2007-05-09 09:44:00,99.265,99.28,99.265,99.27,152599999.0
2007-05-09 09:45:00,99.27,99.27,99.25,99.255,242700004.0
2007-05-09 09:46:00,99.26,99.27,99.25,99.27,567499997.0
2007-05-09 09:47:00,99.27,99.28,99.27,99.27,165900000.0
2007-05-09 09:48:00,99.28,99.31,99.27,99.31,528499993.0
2007-05-09 09:49:00,99.31,99.31,99.29,99.3,812700005.0
2007-05-09 09:50:00,99.31,99.32,99.28,99.31,643000001.0
2007-05-09 09:51:00,99.305,99.32,99.29,99.31,582700006.0
2007-05-09 09:52:00,99.31,99.32,99.3,99.31,601399992.0
2007-05-09 09:53:00,99.31,99.35,99.31,99.35,524199997.0
2007-05-09 09:54:00,99.34,99.34,99.32,99.32,165200000.0
2007-05-09 09:55:00,99.33,99.33,99.32,99.33,38500000.0
2007-05-09 09:56:00,99.33,99.33,99.33,99.33,14400000.0
2007-05-09 09:57:00,99.33,99.33,99.33,99.33,2400000.0
2007-05-09 09:58:00,99.32,99.33,99.32,99.32,277000001.0
2007-05-09 09:59:00,99.32,99.33,99.29,99.33,935799993.0
2007-05-09 10:00:00,99.33,99.35,99.32,99.33,449300009.0
2007-05-09 10:01:00,99.33,99.33,99.3,99.33,548799994.0
2007-05-09 10:02:00,99.33,99.33,99.3,99.33,463900007.0
2007-05-09 10:03:00,99.32,99.33,99.3,99.33,597899997.0
2007-05-09 10:04:00,99.33,99.36,99.32,99.35,447300001.0
2007-05-09 10:05:00,99.35,99.35,99.32,99.33,550500001.0
2007-05-09 10:06:00,99.34,99.34,99.31,99.34,781099992.0
2007-05-09 10:07:00,99.34,99.34,99.33,99.34,492000000.0
2007-05-09 10:08:00,99.34,99.37,99.34,99.36,989700001.0
2007-05-09 10:09:00,99.35,99.39,99.35,99.36,992300001.0
2007-05-09 10:10:00,99.36,99.37,99.35,99.37,701199994.0
2007-05-09 10:11:00,99.37,99.38,99.35,99.36,515800003.0
2007-05-09 10:12:00,99.36,99.39,99.355,99.37,507700000.0
2007-05-09 10:13:00,99.38,99.39,99.365,99.365,830799999.0
2007-05-09 10:14:00,99.37,99.39,99.35,99.37,1068199982.0
2007-05-09 10:15:00,99.37,99.39,99.36,99.38,883399997.0
2007-05-09 10:16:00,99.38,99.4,99.38,99.39,1328699989.0
2007-05-09 10:17:00,99.39,99.4,99.36,99.37,886799985.0
2007-05-09 10:18:00,99.36,99.38,99.36,99.37,1012300001.0
2007-05-09 10:19:00,99.37,99.37,99.36,99.36,257399999.0
2007-05-09 10:20:00,99.37,99.37,99.35,99.37,527300002.0
2007-05-09 10:21:00,99.37,99.37,99.36,99.37,290999996.0
2007-05-09 10:22:00,99.37,99.37,99.33,99.34,495299995.0
2007-05-09 10:23:00,99.35,99.35,99.33,99.33,469900002.0
2007-05-09 10:24:00,99.33,99.34,99.33,99.34,611200003.0
2007-05-09 10:25:00,99.34,99.34,99.33,99.34,1056000003.0
2007-05-09 10:26:00,99.34,99.35,99.33,99.345,716500012.0
2007-05-09 10:27:00,99.35,99.36,99.35,99.35,900500011.0
2007-05-09 10:28:00,99.35,99.35,99.29,99.29,978300004.0
2007-05-09 10:29:00,99.29,99.32,99.29,99.3,1220499989.0
2007-05-09 10:30:00,99.305,99.33,99.3,99.32,721199997.0
2007-05-09 10:31:00,99.32,99.33,99.31,99.33,957100008.0
2007-05-09 10:32:00,99.33,99.33,99.33,99.33,256600000.0
2007-05-09 10:33:00,99.33,99.36,99.33,99.35,1196299984.0
2007-05-09 10:34:00,99.35,99.38,99.35,99.36,1051899989.0
2007-05-09 10:35:00,99.36,99.36,99.35,99.355,335900010.0
2007-05-09 10:36:00,99.36,99.36,99.35,99.35,465500002.0
2007-05-09 10:37:00,99.35,99.36,99.34,99.34,1038199999.0
2007-05-09 10:38:00,99.35,99.35,99.345,99.35,736399998.0
2007-05-09 10:39:00,99.35,99.35,99.35,99.35,254799999.0
2007-05-09 10:40:00,99.35,99.35,99.31,99.34,600299999.0
2007-05-09 10:41:00,99.35,99.35,99.31,99.33,320099998.0
2007-05-09 10:42:00,99.31,99.34,99.31,99.34,43100001.0
2007-05-09 10:43:00,99.35,99.35,99.31,99.35,144200000.0
2007-05-09 10:44:00,99.35,99.36,99.34,99.35,590800008.0
2007-05-09 10:45:00,99.35,99.36,99.32,99.34,758200003.0
2007-05-09 10:46:00,99.35,99.36,99.34,99.35,721399998.0
2007-05-09 10:47:00,99.35,99.36,99.34,99.35,973400007.0
2007-05-09 10:48:00,99.35,99.35,99.33,99.35,770699996.0
2007-05-09 10:49:00,99.35,99.35,99.34,99.35,454800001.0
2007-05-09 10:50:00,99.36,99.37,99.31,99.33,1681700001.0
2007-05-09 10:51:00,99.33,99.36,99.32,99.34,1352400000.0
2007-05-09 10:52:00,99.35,99.35,99.34,99.35,513299995.0
2007-05-09 10:53:00,99.35,99.38,99.345,99.38,661099999.0
2007-05-09 10:54:00,99.38,99.4,99.37,99.38,1173700007.0
2007-05-09 10:55:00,99.39,99.39,99.365,99.37,534499993.0
2007-05-09 10:56:00,99.37,99.4,99.37,99.4,598299996.0
2007-05-09 10:57:00,99.395,99.4,99.38,99.39,471899991.0
2007-05-09 10:58:00,99.39,99.39,99.365,99.37,450200001.0
2007-05-09 10:59:00,99.36,99.36,99.32,99.33,2045100008.0
2007-05-09 11:00:00,99.34,99.34,99.32,99.33,901799990.0
2007-05-09 11:01:00,99.33,99.34,99.33,99.34,502699996.0
2007-05-09 11:02:00,99.34,99.34,99.33,99.34,599200003.0
2007-05-09 11:03:00,99.34,99.34,99.32,99.335,378700000.0
2007-05-09 11:04:00,99.34,99.34,99.32,99.34,782899999.0
2007-05-09 11:05:00,99.34,99.34,99.31,99.33,195900002.0
2007-05-09 11:06:00,99.33,99.33,99.32,99.33,197400000.0
2007-05-09 11:07:00,99.32,99.33,99.3,99.32,744500004.0
2007-05-09 11:08:00,99.32,99.32,99.29,99.32,1187699997.0
2007-05-09 11:09:00,99.32,99.32,99.31,99.32,567700002.0
2007-05-09 11:10:00,99.33,99.33,99.31,99.33,984999997.0
2007-05-09 11:11:00,99.32,99.33,99.3,99.31,489900002.0
2007-05-09 11:12:00,99.31,99.31,99.28,99.31,525800007.0
2007-05-09 11:13:00,99.3,99.32,99.29,99.3,873899996.0
2007-05-09 11:14:00,99.28,99.29,99.26,99.26,645900002.0
2007-05-09 11:15:00,99.29,99.29,99.27,99.27,645900002.0
2007-05-09 11:16:00,99.27,99.28,99.24,99.27,1193300004.0
2007-05-09 11:17:00,99.27,99.28,99.27,99.27,875899994.0
2007-05-09 11:18:00,99.29,99.29,99.25,99.27,576399998.0
2007-05-09 11:19:00,99.28,99.29,99.27,99.28,626799987.0
2007-05-09 11:20:00,99.28,99.29,99.26,99.27,554599993.0
2007-05-09 11:21:00,99.27,99.28,99.25,99.27,1289100010.0
2007-05-09 11:22:00,99.27,99.29,99.26,99.29,717299995.0
2007-05-09 11:23:00,99.29,99.29,99.29,99.29,254000001.0
2007-05-09 11:24:00,99.29,99.29,99.28,99.28,1441500003.0
2007-05-09 11:25:00,99.285,99.3,99.28,99.3,1025399989.0
2007-05-09 11:26:00,99.3,99.34,99.3,99.33,879300006.0
2007-05-09 11:27:00,99.325,99.34,99.32,99.33,1018200010.0
2007-05-09 11:28:00,99.33,99.34,99.32,99.34,562300005.0
2007-05-09 11:29:00,99.34,99.35,99.34,99.34,797899998.0
2007-05-09 11:30:00,99.35,99.36,99.34,99.35,297900001.0
2007-05-09 11:31:00,99.35,99.36,99.35,99.36,557100007.0
2007-05-09 11:32:00,99.36,99.38,99.36,99.37,805299987.0
2007-05-09 11:33:00,99.37,99.41,99.36,99.39,2103999998.0
2007-05-09 11:34:00,99.39,99.39,99.34,99.38,1903599971.0
2007-05-09 11:35:00,99.38,99.39,99.36,99.38,1828799980.0
2007-05-09 11:36:00,99.38,99.38,99.37,99.38,852700004.0
2007-05-09 11:37:00,99.38,99.38,99.31,99.33,1886700006.0
2007-05-09 11:38:00,99.3,99.34,99.3,99.33,959999997.0
2007-05-09 11:39:00,99.35,99.35,99.31,99.33,959999997.0
2007-05-09 11:40:00,99.33,99.34,99.33,99.34,1096099997.0
2007-05-09 11:41:00,99.34,99.35,99.32,99.33,1891600002.0
2007-05-09 11:42:00,99.34,99.37,99.31,99.37,919199995.0
2007-05-09 11:43:00,99.37,99.37,99.36,99.37,1170099988.0
2007-05-09 11:44:00,99.37,99.38,99.34,99.345,1264499999.0
2007-05-09 11:45:00,99.36,99.36,99.34,99.36,824699991.0
2007-05-09 11:46:00,99.36,99.37,99.35,99.36,1720000003.0
2007-05-09 11:47:00,99.36,99.36,99.34,99.35,317399999.0
2007-05-09 11:48:00,99.35,99.36,99.34,99.34,671299993.0
2007-05-09 11:49:00,99.34,99.34,99.33,99.33,1152200012.0
2007-05-09 11:50:00,99.33,99.33,99.3,99.31,1027299997.0
2007-05-09 11:51:00,99.31,99.33,99.29,99.32,886999985.0
2007-05-09 11:52:00,99.32,99.32,99.29,99.32,1303699974.0
2007-05-09 11:53:00,99.32,99.32,99.3,99.32,1304900001.0
2007-05-09 11:54:00,99.32,99.34,99.32,99.33,419899998.0
2007-05-09 11:55:00,99.33,99.34,99.33,99.34,923000007.0
2007-05-09 11:56:00,99.34,99.34,99.33,99.33,586700009.0
2007-05-09 11:57:00,99.33,99.36,99.33,99.35,951199976.0
2007-05-09 11:58:00,99.35,99.35,99.34,99.34,123699998.0
2007-05-09 11:59:00,99.34,99.34,99.34,99.34,101899999.0
2007-05-09 12:00:00,99.34,99.37,99.34,99.35,1433399999.0
2007-05-09 12:01:00,99.35,99.36,99.33,99.35,696300003.0
2007-05-09 12:02:00,99.34,99.35,99.33,99.33,702900005.0
2007-05-09 12:03:00,99.34,99.34,99.32,99.33,506800003.0
2007-05-09 12:04:00,99.33,99.34,99.325,99.33,419200001.0
2007-05-09 12:05:00,99.33,99.34,99.33,99.34,142100001.0
2007-05-09 12:06:00,99.34,99.34,99.32,99.34,707099998.0
2007-05-09 12:07:00,99.34,99.34,99.33,99.34,287799999.0
2007-05-09 12:08:00,99.34,99.35,99.34,99.34,1042900000.0
2007-05-09 12:09:00,99.34,99.35,99.34,99.35,153999998.0
2007-05-09 12:10:00,99.35,99.36,99.32,99.32,732300008.0
2007-05-09 12:11:00,99.32,99.32,99.31,99.31,111200001.0
2007-05-09 12:12:00,99.31,99.31,99.29,99.31,977399991.0
2007-05-09 12:13:00,99.31,99.32,99.3,99.31,1257100022.0
2007-05-09 12:14:00,99.31,99.31,99.3,99.31,280299998.0
2007-05-09 12:15:00,99.31,99.33,99.31,99.32,1343899994.0
2007-05-09 12:16:00,99.33,99.34,99.31,99.33,823200003.0
2007-05-09 12:17:00,99.34,99.34,99.34,99.34,15800000.0
2007-05-09 12:18:00,99.34,99.34,99.33,99.33,77600000.0
2007-05-09 12:19:00,99.33,99.33,99.32,99.32,613899995.0
2007-05-09 12:20:00,99.32,99.33,99.31,99.32,507899993.0
2007-05-09 12:21:00,99.32,99.32,99.3,99.31,778099996.0
2007-05-09 12:22:00,99.3,99.32,99.3,99.31,250000005.0
2007-05-09 12:23:00,99.31,99.32,99.31,99.32,222000002.0
2007-05-09 12:24:00,99.32,99.32,99.31,99.31,109300000.0
2007-05-09 12:25:00,99.31,99.31,99.31,99.31,296000006.0
2007-05-09 12:26:00,99.31,99.32,99.3,99.32,749699990.0
2007-05-09 12:27:00,99.32,99.33,99.32,99.32,442799990.0
2007-05-09 12:28:00,99.33,99.33,99.32,99.32,1406899992.0
2007-05-09 12:29:00,99.315,99.32,99.27,99.29,1121299997.0
2007-05-09 12:30:00,99.29,99.3,99.27,99.295,691699985.0
2007-05-09 12:31:00,99.3,99.31,99.29,99.3,529299994.0
2007-05-09 12:32:00,99.3,99.32,99.295,99.31,772800003.0
2007-05-09 12:33:00,99.31,99.32,99.3,99.31,332700001.0
2007-05-09 12:34:00,99.3,99.32,99.3,99.32,1051699994.0
2007-05-09 12:35:00,99.315,99.32,99.29,99.315,366700000.0
2007-05-09 12:36:00,99.32,99.33,99.29,99.33,1012299998.0
2007-05-09 12:37:00,99.31,99.34,99.31,99.33,327200003.0
2007-05-09 12:38:00,99.36,99.36,99.34,99.34,327200003.0
2007-05-09 12:39:00,99.34,99.36,99.34,99.34,814299995.0
2007-05-09 12:40:00,99.35,99.35,99.3,99.315,929200004.0
2007-05-09 12:41:00,99.33,99.35,99.31,99.34,692699985.0
2007-05-09 12:42:00,99.34,99.37,99.34,99.36,1672000005.0
2007-05-09 12:43:00,99.36,99.38,99.34,99.38,937299987.0
2007-05-09 12:44:00,99.38,99.38,99.37,99.37,1286000015.0
2007-05-09 12:45:00,99.38,99.38,99.35,99.37,852400002.0
2007-05-09 12:46:00,99.37,99.42,99.37,99.41,1332800004.0
2007-05-09 12:47:00,99.42,99.43,99.39,99.42,955400001.0
2007-05-09 12:48:00,99.42,99.44,99.39,99.43,1146499993.0
2007-05-09 12:49:00,99.42,99.43,99.4,99.41,615599999.0
2007-05-09 12:50:00,99.41,99.41,99.38,99.4,464299995.0
2007-05-09 12:51:00,99.4,99.43,99.4,99.4,1111399990.0
2007-05-09 12:52:00,99.4,99.43,99.4,99.42,483700000.0
2007-05-09 12:53:00,99.42,99.43,99.4,99.4,764799991.0
2007-05-09 12:54:00,99.41,99.42,99.4,99.41,672299998.0
2007-05-09 12:55:00,99.41,99.44,99.41,99.43,271100002.0
2007-05-09 12:56:00,99.44,99.46,99.43,99.45,210400000.0
2007-05-09 12:57:00,99.45,99.46,99.44,99.46,402299999.0
2007-05-09 12:58:00,99.46,99.48,99.45,99.47,1263599993.0
2007-05-09 12:59:00,99.47,99.48,99.45,99.46,1087400003.0
2007-05-09 13:00:00,99.43,99.47,99.43,99.46,938100006.0
2007-05-09 13:01:00,99.46,99.46,99.44,99.46,453600008.0
2007-05-09 13:02:00,99.46,99.47,99.45,99.47,544100005.0
2007-05-09 13:03:00,99.465,99.49,99.45,99.47,416599997.0
2007-05-09 13:04:00,99.47,99.49,99.46,99.465,664199985.0
2007-05-09 13:05:00,99.47,99.47,99.44,99.45,462900005.0
2007-05-09 13:06:00,99.45,99.46,99.44,99.45,625300003.0
2007-05-09 13:07:00,99.45,99.45,99.44,99.44,1083500002.0
2007-05-09 13:08:00,99.44,99.44,99.42,99.43,571099988.0
2007-05-09 13:09:00,99.43,99.46,99.42,99.45,699599995.0
2007-05-09 13:10:00,99.44,99.46,99.43,99.44,1179100000.0
2007-05-09 13:11:00,99.44,99.45,99.42,99.43,1130799992.0
2007-05-09 13:12:00,99.44,99.45,99.44,99.44,819700001.0
2007-05-09 13:13:00,99.44,99.45,99.44,99.45,390899993.0
2007-05-09 13:14:00,99.46,99.47,99.45,99.47,562900007.0
2007-05-09 13:15:00,99.46,99.46,99.44,99.45,523000001.0
2007-05-09 13:16:00,99.46,99.47,99.45,99.47,651400003.0
2007-05-09 13:17:00,99.47,99.48,99.44,99.45,1146099990.0
2007-05-09 13:18:00,99.45,99.45,99.42,99.42,1496099998.0
2007-05-09 13:19:00,99.42,99.42,99.4,99.4,842899980.0
2007-05-09 13:20:00,99.4,99.41,99.38,99.38,271900005.0
2007-05-09 13:21:00,99.4,99.41,99.38,99.41,745299996.0
2007-05-09 13:22:00,99.41,99.41,99.38,99.4,392199999.0
2007-05-09 13:23:00,99.42,99.42,99.4,99.4,360799997.0
2007-05-09 13:24:00,99.4,99.42,99.4,99.42,284699997.0
2007-05-09 13:25:00,99.42,99.42,99.38,99.41,402999998.0
2007-05-09 13:26:00,99.41,99.43,99.4,99.43,779399994.0
2007-05-09 13:27:00,99.43,99.43,99.41,99.41,756199991.0
2007-05-09 13:28:00,99.42,99.43,99.385,99.385,991199998.0
2007-05-09 13:29:00,99.385,99.4,99.37,99.39,781499998.0
2007-05-09 13:30:00,99.4,99.4,99.37,99.37,804399987.0
2007-05-09 13:31:00,99.37,99.38,99.36,99.36,703499994.0
2007-05-09 13:32:00,99.36,99.39,99.36,99.375,696500002.0
2007-05-09 13:33:00,99.375,99.38,99.37,99.38,722099999.0
2007-05-09 13:34:00,99.38,99.39,99.37,99.39,423200005.0
2007-05-09 13:35:00,99.39,99.39,99.36,99.36,399399996.0
2007-05-09 13:36:00,99.38,99.39,99.35,99.35,896199997.0
2007-05-09 13:37:00,99.35,99.37,99.33,99.37,2013099993.0
2007-05-09 13:38:00,99.37,99.38,99.36,99.38,281900002.0
2007-05-09 13:39:00,99.38,99.4,99.38,99.4,459999995.0
2007-05-09 13:40:00,99.4,99.41,99.4,99.4,171700000.0
2007-05-09 13:41:00,99.4,99.4,99.39,99.39,418000002.0
2007-05-09 13:42:00,99.39,99.4,99.39,99.39,128400001.0
2007-05-09 13:43:00,99.38,99.4,99.38,99.4,229800005.0
2007-05-09 13:44:00,99.39,99.39,99.37,99.38,983799993.0
2007-05-09 13:45:00,99.38,99.39,99.38,99.39,705499985.0
2007-05-09 13:46:00,99.39,99.39,99.39,99.39,44599998.0
2007-05-09 13:47:00,99.39,99.4,99.38,99.4,609500005.0
2007-05-09 13:48:00,99.4,99.4,99.38,99.395,322000000.0
2007-05-09 13:49:00,99.395,99.42,99.38,99.41,734300001.0
2007-05-09 13:50:00,99.41,99.41,99.4,99.4,466999995.0
2007-05-09 13:51:00,99.4,99.4,99.4,99.4,6400000.0
2007-05-09 13:52:00,99.4,99.4,99.39,99.4,242500000.0
2007-05-09 13:53:00,99.4,99.4,99.39,99.4,245900006.0
2007-05-09 13:54:00,99.4,99.4,99.39,99.4,450000006.0
2007-05-09 13:55:00,99.4,99.41,99.4,99.41,131200001.0
2007-05-09 13:56:00,99.41,99.41,99.4,99.4,73600002.0
2007-05-09 13:57:00,99.4,99.41,99.4,99.41,77500000.0
2007-05-09 13:58:00,99.42,99.42,99.39,99.4,514000001.0
2007-05-09 13:59:00,99.4,99.41,99.4,99.4,243600001.0
2007-05-09 14:00:00,99.4,99.4,99.4,99.4,42400000.0
2007-05-09 14:01:00,99.4,99.4,99.4,99.4,8800000.0
2007-05-09 14:02:00,99.4,99.4,99.4,99.4,34399999.0
2007-05-09 14:03:00,99.4,99.41,99.4,99.405,217299997.0
2007-05-09 14:04:00,99.405,99.42,99.405,99.42,216100003.0
2007-05-09 14:05:00,99.42,99.42,99.4,99.4,435100002.0
2007-05-09 14:06:00,99.4,99.4,99.4,99.4,226500001.0
2007-05-09 14:07:00,99.4,99.4,99.37,99.39,732499996.0
2007-05-09 14:08:00,99.4,99.4,99.37,99.39,284099994.0
2007-05-09 14:09:00,99.385,99.39,99.37,99.39,166299997.0
2007-05-09 14:10:00,99.37,99.41,99.37,99.41,137300002.0
2007-05-09 14:11:00,99.41,99.41,99.38,99.39,620700002.0
2007-05-09 14:12:00,99.39,99.39,99.37,99.39,985099971.0
2007-05-09 14:13:00,99.39,99.39,99.38,99.39,554699990.0
2007-05-09 14:14:00,99.39,99.39,99.38,99.385,384400002.0
2007-05-09 14:15:00,99.385,99.41,99.38,99.39,646299991.0
2007-05-09 14:16:00,99.39,99.39,99.39,99.39,20000000.0
2007-05-09 14:17:00,99.39,99.39,99.39,99.39,30299999.0
2007-05-09 14:18:00,99.37,99.41,99.37,99.405,436999996.0
2007-05-09 14:19:00,99.41,99.41,99.41,99.41,85200001.0
2007-05-09 14:20:00,99.41,99.42,99.41,99.41,1188800003.0
2007-05-09 14:21:00,99.41,99.41,99.41,99.41,30299999.0
2007-05-09 14:22:00,99.42,99.42,99.42,99.42,86799999.0
2007-05-09 14:23:00,99.42,99.42,99.4,99.41,358499993.0
2007-05-09 14:24:00,99.4,99.4,99.38,99.38,894400009.0
2007-05-09 14:25:00,99.38,99.38,99.355,99.37,856100000.0
2007-05-09 14:26:00,99.37,99.38,99.36,99.37,1052700013.0
2007-05-09 14:27:00,99.36,99.36,99.34,99.34,894999987.0
2007-05-09 14:28:00,99.34,99.35,99.335,99.35,1181599982.0
2007-05-09 14:29:00,99.35,99.35,99.33,99.34,697499986.0
2007-05-09 14:30:00,99.345,99.38,99.34,99.38,1127900001.0
2007-05-09 14:31:00,99.38,99.41,99.37,99.41,323099995.0
2007-05-09 14:32:00,99.4,99.41,99.38,99.38,1205400000.0
2007-05-09 14:33:00,99.39,99.39,99.38,99.39,487199997.0
2007-05-09 14:34:00,99.39,99.39,99.375,99.38,301399994.0
2007-05-09 14:35:00,99.38,99.39,99.38,99.38,452499997.0
2007-05-09 14:36:00,99.38,99.39,99.37,99.37,948200004.0
2007-05-09 14:37:00,99.37,99.38,99.36,99.36,1156799984.0
2007-05-09 14:38:00,99.36,99.36,99.31,99.32,989199975.0
2007-05-09 14:39:00,99.32,99.33,99.31,99.32,1288299981.0
2007-05-09 14:40:00,99.32,99.33,99.31,99.32,1599299998.0
2007-05-09 14:41:00,99.31,99.315,99.295,99.31,1261800002.0
2007-05-09 14:42:00,99.31,99.34,99.31,99.33,803599999.0
2007-05-09 14:43:00,99.34,99.34,99.32,99.33,711200002.0
2007-05-09 14:44:00,99.33,99.34,99.31,99.32,720899996.0
2007-05-09 14:45:00,99.31,99.31,99.28,99.29,1145299995.0
2007-05-09 14:46:00,99.29,99.3,99.28,99.29,980800001.0
2007-05-09 14:47:00,99.295,99.32,99.28,99.295,1635000003.0
2007-05-09 14:48:00,99.3,99.32,99.3,99.31,1368900002.0
2007-05-09 14:49:00,99.31,99.31,99.3,99.31,503000000.0
2007-05-09 14:50:00,99.31,99.31,99.29,99.3,1228900005.0
2007-05-09 14:51:00,99.3,99.3,99.29,99.295,1155599989.0
2007-05-09 14:52:00,99.29,99.3,99.28,99.3,863499987.0
2007-05-09 14:53:00,99.3,99.3,99.27,99.28,732899995.0
2007-05-09 14:54:00,99.28,99.3,99.28,99.29,756199991.0
2007-05-09 14:55:00,99.29,99.31,99.28,99.29,725299999.0
2007-05-09 14:56:00,99.28,99.31,99.28,99.285,622700004.0
2007-05-09 14:57:00,99.285,99.31,99.28,99.31,841999995.0
2007-05-09 14:58:00,99.31,99.32,99.31,99.31,203600001.0
2007-05-09 14:59:00,99.31,99.33,99.3,99.33,1566599995.0
2007-05-09 15:00:00,99.33,99.35,99.33,99.33,870199998.0
2007-05-09 15:01:00,99.33,99.34,99.3,99.34,1364500004.0
2007-05-09 15:02:00,99.34,99.34,99.325,99.34,585500001.0
2007-05-09 15:03:00,99.34,99.35,99.32,99.33,925500007.0
2007-05-09 15:04:00,99.32,99.34,99.31,99.34,1738100022.0
2007-05-09 15:05:00,99.34,99.36,99.33,99.34,477500003.0
2007-05-09 15:06:00,99.34,99.34,99.33,99.34,484399999.0
2007-05-09 15:07:00,99.34,99.34,99.31,99.33,366600005.0
2007-05-09 15:08:00,99.33,99.36,99.31,99.36,1150000016.0
2007-05-09 15:09:00,99.36,99.42,99.35,99.42,1299699999.0
2007-05-09 15:10:00,99.43,99.43,99.35,99.35,1477400001.0
2007-05-09 15:11:00,99.35,99.37,99.345,99.37,507699999.0
2007-05-09 15:12:00,99.35,99.37,99.34,99.345,731699984.0
2007-05-09 15:13:00,99.36,99.37,99.35,99.36,112100002.0
2007-05-09 15:14:00,99.36,99.37,99.34,99.34,1329200007.0
2007-05-09 15:15:00,99.34,99.42,99.34,99.39,755400007.0
2007-05-09 15:16:00,99.39,99.41,99.37,99.39,595500000.0
2007-05-09 15:17:00,99.37,99.4,99.37,99.39,559000003.0
2007-05-09 15:18:00,99.39,99.41,99.38,99.38,618399998.0
2007-05-09 15:19:00,99.38,99.39,99.35,99.37,1692999995.0
2007-05-09 15:20:00,99.37,99.39,99.35,99.37,640899993.0
2007-05-09 15:21:00,99.38,99.38,99.36,99.36,684200005.0
2007-05-09 15:22:00,99.36,99.38,99.36,99.38,984999993.0
2007-05-09 15:23:00,99.37,99.37,99.36,99.365,525400000.0
2007-05-09 15:24:00,99.365,99.39,99.36,99.38,727199997.0
2007-05-09 15:25:00,99.38,99.39,99.36,99.38,726400003.0
2007-05-09 15:26:00,99.38,99.39,99.38,99.38,283999999.0
2007-05-09 15:27:00,99.39,99.41,99.37,99.4,856699999.0
2007-05-09 15:28:00,99.4,99.42,99.39,99.42,409900001.0
2007-05-09 15:29:00,99.42,99.42,99.37,99.37,522999997.0
2007-05-09 15:30:00,99.37,99.44,99.36,99.43,1374999982.0
2007-05-09 15:31:00,99.43,99.46,99.43,99.44,531999997.0
2007-05-09 15:32:00,99.44,99.45,99.4,99.43,788400007.0
2007-05-09 15:33:00,99.43,99.45,99.42,99.42,826899994.0
2007-05-09 15:34:00,99.42,99.45,99.41,99.43,934799995.0
2007-05-09 15:35:00,99.43,99.44,99.42,99.42,701599995.0
2007-05-09 15:36:00,99.42,99.43,99.42,99.43,624100002.0
2007-05-09 15:37:00,99.43,99.45,99.43,99.44,499799997.0
2007-05-09 15:38:00,99.44,99.45,99.42,99.435,544000001.0
2007-05-09 15:39:00,99.43,99.45,99.42,99.45,419999998.0
2007-05-09 15:40:00,99.45,99.46,99.44,99.44,170400000.0
2007-05-09 15:41:00,99.44,99.45,99.43,99.45,284800000.0
2007-05-09 15:42:00,99.45,99.45,99.42,99.42,690000000.0
2007-05-09 15:43:00,99.43,99.43,99.42,99.42,335799998.0
2007-05-09 15:44:00,99.43,99.43,99.42,99.42,1492199984.0
2007-05-09 15:45:00,99.43,99.43,99.41,99.43,301700001.0
2007-05-09 15:46:00,99.42,99.43,99.38,99.39,514300004.0
2007-05-09 15:47:00,99.38,99.42,99.37,99.41,895999995.0
2007-05-09 15:48:00,99.41,99.43,99.41,99.42,1534200009.0
2007-05-09 15:49:00,99.42,99.42,99.37,99.38,851700001.0
2007-05-09 15:50:00,99.39,99.39,99.36,99.37,1323099995.0
2007-05-09 15:51:00,99.37,99.37,99.335,99.35,1229699990.0
2007-05-09 15:52:00,99.36,99.38,99.35,99.37,808700004.0
2007-05-09 15:53:00,99.36,99.39,99.34,99.39,853800004.0
2007-05-09 15:54:00,99.38,99.43,99.38,99.43,724599994.0
2007-05-09 15:55:00,99.43,99.47,99.43,99.46,703199993.0
2007-05-09 15:56:00,99.46,99.47,99.44,99.45,726300004.0
2007-05-09 15:57:00,99.455,99.47,99.44,99.45,427700000.0
2007-05-09 15:58:00,99.45,99.46,99.43,99.45,643599999.0
2007-05-09 15:59:00,99.435,99.47,99.425,99.445,1218700004.0
2007-05-09 16:00:00,99.445,99.445,99.4,99.42,644499992.0
2007-05-09 16:01:00,99.42,99.43,99.4,99.41,592800000.0
2007-05-09 16:02:00,99.405,99.43,99.405,99.42,393300002.0
2007-05-09 16:03:00,99.41,99.42,99.39,99.41,578700002.0
2007-05-09 16:04:00,99.41,99.41,99.41,99.41,12800000.0
2007-05-09 16:05:00,99.41,99.44,99.41,99.44,257499998.0
2007-05-09 16:06:00,99.44,99.45,99.41,99.43,985000002.0
2007-05-09 16:07:00,99.425,99.45,99.42,99.42,1062599999.0
2007-05-09 16:08:00,99.43,99.43,99.4,99.42,471500000.0
2007-05-09 16:09:00,99.42,99.43,99.41,99.415,589100000.0
2007-05-09 16:10:00,99.415,99.44,99.41,99.41,1377199991.0
2007-05-09 16:11:00,99.41,99.42,99.38,99.38,1185500000.0
2007-05-09 16:12:00,99.38,99.4,99.37,99.4,1654999992.0
2007-05-09 16:13:00,99.39,99.39,99.33,99.335,1096899993.0
2007-05-09 16:14:00,99.335,99.36,99.325,99.355,1636599977.0
2007-05-09 16:15:00,99.355,99.36,99.32,99.32,775999993.0
2007-05-09 16:16:00,99.32,99.35,99.29,99.29,1200999999.0
2007-05-09 16:17:00,99.29,99.29,99.22,99.22,1758299998.0
2007-05-09 16:18:00,99.22,99.24,99.2,99.21,1495799987.0
2007-05-09 16:19:00,99.21,99.22,99.19,99.21,2072899984.0
2007-05-09 16:20:00,99.21,99.23,99.205,99.23,519399999.0
2007-05-09 16:21:00,99.23,99.27,99.23,99.23,1164499994.0
2007-05-09 16:22:00,99.24,99.25,99.2,99.21,772999999.0
2007-05-09 16:23:00,99.21,99.23,99.21,99.23,933800000.0
2007-05-09 16:24:00,99.23,99.26,99.23,99.23,1104000001.0
2007-05-09 16:25:00,99.24,99.29,99.24,99.28,805900011.0
2007-05-09 16:26:00,99.28,99.28,99.25,99.27,805900011.0
2007-05-09 16:27:00,99.27,99.28,99.25,99.28,435400004.0
2007-05-09 16:28:00,99.28,99.28,99.25,99.27,1057699990.0
2007-05-09 16:29:00,99.27,99.29,99.27,99.28,540699989.0
2007-05-09 16:30:00,99.28,99.29,99.27,99.28,1175700011.0
2007-05-09 16:31:00,99.28,99.29,99.24,99.24,709999999.0
2007-05-09 16:32:00,99.24,99.25,99.225,99.24,754300003.0
2007-05-09 16:33:00,99.24,99.25,99.24,99.25,301600002.0
2007-05-09 16:34:00,99.25,99.25,99.21,99.23,1054899983.0
2007-05-09 16:35:00,99.24,99.28,99.24,99.265,1271299996.0
2007-05-09 16:36:00,99.26,99.28,99.26,99.26,732900002.0
2007-05-09 16:37:00,99.26,99.29,99.26,99.27,805199986.0
2007-05-09 16:38:00,99.27,99.27,99.25,99.27,708099996.0
2007-05-09 16:39:00,99.27,99.28,99.26,99.27,504900000.0
2007-05-09 16:40:00,99.28,99.29,99.27,99.28,612099995.0
2007-05-09 16:41:00,99.27,99.32,99.26,99.31,818199997.0
2007-05-09 16:42:00,99.305,99.32,99.26,99.27,1105900018.0
2007-05-09 16:43:00,99.26,99.27,99.23,99.25,741900011.0
2007-05-09 16:44:00,99.25,99.26,99.24,99.24,719200006.0
2007-05-09 16:45:00,99.24,99.25,99.22,99.23,1333200006.0
2007-05-09 16:46:00,99.23,99.26,99.23,99.26,1446699983.0
2007-05-09 16:47:00,99.27,99.27,99.25,99.25,861500000.0
2007-05-09 16:48:00,99.25,99.25,99.24,99.24,509700003.0
2007-05-09 16:49:00,99.24,99.24,99.215,99.215,619200001.0
2007-05-09 16:50:00,99.215,99.25,99.21,99.225,799700004.0
2007-05-09 16:51:00,99.23,99.23,99.23,99.23,270699994.0
2007-05-09 16:52:00,99.24,99.25,99.23,99.25,476499998.0
2007-05-09 16:53:00,99.24,99.26,99.22,99.22,1089700002.0
2007-05-09 16:54:00,99.23,99.25,99.215,99.24,895900007.0
2007-05-09 16:55:00,99.24,99.25,99.23,99.25,1011100000.0
2007-05-09 16:56:00,99.25,99.26,99.24,99.25,619400002.0
2007-05-09 16:57:00,99.25,99.25,99.22,99.23,1031999995.0
2007-05-09 16:58:00,99.23,99.24,99.21,99.24,851200002.0
2007-05-09 16:59:00,99.25,99.25,99.18,99.2,1529400004.0
2007-05-09 17:00:00,99.19,99.23,99.18,99.22,1453699995.0
2007-05-09 17:01:00,99.22,99.23,99.2,99.22,895299999.0
2007-05-09 17:02:00,99.22,99.23,99.21,99.23,796900000.0
2007-05-09 17:03:00,99.225,99.23,99.21,99.22,1223399992.0
2007-05-09 17:04:00,99.22,99.23,99.21,99.23,877600004.0
2007-05-09 17:05:00,99.24,99.24,99.19,99.2,1575499994.0
2007-05-09 17:06:00,99.22,99.22,99.17,99.195,1100699995.0
2007-05-09 17:07:00,99.19,99.22,99.19,99.21,760799998.0
2007-05-09 17:08:00,99.21,99.22,99.2,99.21,563100000.0
2007-05-09 17:09:00,99.2,99.21,99.19,99.2,457299997.0
2007-05-09 17:10:00,99.2,99.24,99.2,99.22,1298100002.0
2007-05-09 17:11:00,99.23,99.23,99.22,99.22,273199997.0
2007-05-09 17:12:00,99.22,99.23,99.21,99.22,564899998.0
2007-05-09 17:13:00,99.22,99.24,99.21,99.24,819599992.0
2007-05-09 17:14:00,99.24,99.25,99.22,99.24,714800007.0
2007-05-09 17:15:00,99.25,99.26,99.23,99.25,749299995.0
2007-05-09 17:16:00,99.25,99.27,99.25,99.26,1358400004.0
2007-05-09 17:17:00,99.25,99.26,99.22,99.25,1732600004.0
2007-05-09 17:18:00,99.25,99.26,99.23,99.24,471099990.0
2007-05-09 17:19:00,99.24,99.24,99.22,99.22,717100004.0
2007-05-09 17:20:00,99.22,99.22,99.2,99.2,770300004.0
2007-05-09 17:21:00,99.2,99.2,99.17,99.18,914499998.0
2007-05-09 17:22:00,99.18,99.18,99.15,99.17,1764399994.0
2007-05-09 17:23:00,99.16,99.16,99.15,99.16,672200008.0
2007-05-09 17:24:00,99.16,99.19,99.15,99.18,1265900001.0
2007-05-09 17:25:00,99.18,99.19,99.17,99.19,980199996.0
2007-05-09 17:26:00,99.19,99.21,99.18,99.21,1080200000.0
2007-05-09 17:27:00,99.21,99.21,99.18,99.21,421800000.0
2007-05-09 17:28:00,99.21,99.21,99.2,99.2,141900000.0
2007-05-09 17:29:00,99.21,99.21,99.2,99.21,462700002.0
2007-05-09 17:30:00,99.21,99.23,99.21,99.22,349899999.0
2007-05-09 17:31:00,99.22,99.22,99.22,99.22,11200000.0
2007-05-09 17:32:00,99.23,99.24,99.23,99.23,301100003.0
2007-05-09 17:33:00,99.23,99.24,99.22,99.22,451199998.0
2007-05-09 17:34:00,99.22,99.23,99.21,99.21,512400007.0
2007-05-09 17:35:00,99.21,99.22,99.21,99.22,287100000.0
2007-05-09 17:36:00,99.21,99.24,99.21,99.24,803599991.0
2007-05-09 17:37:00,99.25,99.27,99.25,99.27,288699998.0
2007-05-09 17:38:00,99.27,99.27,99.23,99.23,781000004.0
2007-05-09 17:39:00,99.24,99.24,99.22,99.22,251700001.0
2007-05-09 17:40:00,99.23,99.25,99.22,99.25,1128499997.0
2007-05-09 17:41:00,99.24,99.26,99.24,99.25,182499999.0
2007-05-09 17:42:00,99.25,99.25,99.22,99.23,589800008.0
2007-05-09 17:43:00,99.23,99.24,99.2,99.205,705199993.0
2007-05-09 17:44:00,99.21,99.21,99.2,99.2,238800002.0
2007-05-09 17:45:00,99.2,99.22,99.2,99.21,424200000.0
2007-05-09 17:46:00,99.21,99.23,99.21,99.21,512099998.0
2007-05-09 17:47:00,99.21,99.22,99.2,99.21,147899999.0
2007-05-09 17:48:00,99.21,99.21,99.2,99.21,348600003.0
2007-05-09 17:49:00,99.21,99.23,99.21,99.22,799499999.0
2007-05-09 17:50:00,99.22,99.23,99.22,99.23,674800007.0
2007-05-09 17:51:00,99.23,99.23,99.22,99.23,34300000.0
2007-05-09 17:52:00,99.23,99.23,99.21,99.21,102300000.0
2007-05-09 17:53:00,99.21,99.23,99.21,99.23,714200004.0
2007-05-09 17:54:00,99.23,99.23,99.195,99.195,277699998.0
2007-05-09 17:55:00,99.195,99.23,99.19,99.21,263900001.0
2007-05-09 17:56:00,99.22,99.23,99.22,99.22,66300001.0
2007-05-09 17:57:00,99.23,99.24,99.22,99.23,193399999.0
2007-05-09 17:58:00,99.23,99.25,99.22,99.25,262799999.0
2007-05-09 17:59:00,99.25,99.25,99.24,99.24,87200000.0
2007-05-09 18:00:00,99.24,99.24,99.24,99.24,56000000.0
2007-05-09 18:01:00,99.24,99.24,99.24,99.24,800000.0
2007-05-09 18:02:00,99.24,99.24,99.24,99.24,36000000.0
2007-05-09 18:03:00,99.24,99.24,99.24,99.24,32800000.0
2007-05-09 18:04:00,99.24,99.25,99.24,99.24,222399997.0
2007-05-09 18:05:00,99.25,99.26,99.25,99.26,294199998.0
2007-05-09 18:06:00,99.26,99.26,99.25,99.26,347500001.0
2007-05-09 18:07:00,99.26,99.26,99.23,99.23,592599998.0
2007-05-09 18:08:00,99.24,99.24,99.21,99.23,694699997.0
2007-05-09 18:09:00,99.23,99.23,99.225,99.23,68300000.0
2007-05-09 18:10:00,99.22,99.23,99.22,99.22,214200006.0
2007-05-09 18:11:00,99.22,99.24,99.21,99.24,179400000.0
2007-05-09 18:12:00,99.24,99.24,99.24,99.24,28800000.0
2007-05-09 18:13:00,99.24,99.24,99.24,99.24,4000000.0
2007-05-09 18:14:00,99.24,99.24,99.23,99.23,8800000.0
2007-05-09 18:15:00,99.23,99.24,99.22,99.23,115799998.0
2007-05-09 18:16:00,99.22,99.23,99.21,99.22,494700003.0
2007-05-09 18:17:00,99.22,99.22,99.22,99.22,198300000.0
2007-05-09 18:18:00,99.22,99.22,99.21,99.22,256600003.0
2007-05-09 18:19:00,99.21,99.22,99.21,99.22,98000002.0
2007-05-09 18:20:00,99.22,99.22,99.22,99.22,33400002.0
2007-05-09 18:21:00,99.23,99.23,99.22,99.22,34200002.0
2007-05-09 18:22:00,99.22,99.22,99.22,99.22,38700001.0
2007-05-09 18:23:00,99.22,99.22,99.22,99.22,102600005.0
2007-05-09 18:24:00,99.22,99.22,99.21,99.22,389600005.0
2007-05-09 18:25:00,99.22,99.24,99.22,99.24,32700000.0
2007-05-09 18:26:00,99.24,99.24,99.24,99.24,800000.0
2007-05-09 18:27:00,99.24,99.25,99.24,99.25,10400000.0
2007-05-09 18:28:00,99.25,99.26,99.25,99.25,12100000.0
2007-05-09 18:29:00,99.26,99.26,99.26,99.26,1600000.0
2007-05-09 18:30:00,99.245,99.26,99.24,99.26,267000004.0
2007-05-09 18:31:00,99.26,99.26,99.24,99.24,76500000.0
2007-05-09 18:32:00,99.24,99.26,99.24,99.26,44700000.0
2007-05-09 18:33:00,99.26,99.27,99.24,99.26,426499994.0
2007-05-09 18:34:00,99.27,99.28,99.26,99.27,550400001.0
2007-05-09 18:35:00,99.27,99.29,99.27,99.29,37400001.0
2007-05-09 18:36:00,99.28,99.29,99.28,99.28,76500001.0
2007-05-09 18:37:00,99.28,99.29,99.28,99.29,16800000.0
2007-05-09 18:38:00,99.29,99.29,99.29,99.29,182899999.0
2007-05-09 18:39:00,99.29,99.29,99.29,99.29,136300000.0
2007-05-09 18:40:00,99.29,99.31,99.29,99.31,712699996.0
2007-05-09 18:41:00,99.31,99.31,99.3,99.3,490899999.0
2007-05-09 18:42:00,99.3,99.3,99.29,99.29,538399995.0
2007-05-09 18:43:00,99.29,99.3,99.29,99.3,121199999.0
2007-05-09 18:44:00,99.3,99.3,99.28,99.3,599100003.0
2007-05-09 18:45:00,99.3,99.3,99.295,99.295,140400002.0
2007-05-09 18:46:00,99.3,99.3,99.3,99.3,212099995.0
2007-05-09 18:47:00,99.3,99.31,99.3,99.31,32000000.0
2007-05-09 18:48:00,99.31,99.32,99.305,99.305,50400000.0
2007-05-09 18:49:00,99.31,99.31,99.305,99.31,192300000.0
2007-05-09 18:50:00,99.31,99.31,99.3,99.3,56000000.0
2007-05-09 18:51:00,99.3,99.31,99.3,99.3,269300007.0
2007-05-09 18:52:00,99.3,99.31,99.3,99.3,127600002.0
2007-05-09 18:53:00,99.3,99.32,99.3,99.31,364399998.0
2007-05-09 18:54:00,99.31,99.31,99.29,99.31,301200005.0
2007-05-09 18:55:00,99.3,99.32,99.3,99.32,281700000.0
2007-05-09 18:56:00,99.32,99.33,99.31,99.325,509799995.0
2007-05-09 18:57:00,99.33,99.36,99.33,99.34,420700004.0
2007-05-09 18:58:00,99.34,99.34,99.33,99.34,376200001.0
2007-05-09 18:59:00,99.34,99.36,99.33,99.33,518100001.0
2007-05-09 19:00:00,99.33,99.33,99.31,99.33,339700003.0
2007-05-09 19:01:00,99.32,99.33,99.32,99.33,35200000.0
2007-05-09 19:02:00,99.33,99.35,99.325,99.35,118400001.0
2007-05-09 19:03:00,99.313,99.325,99.285,99.304,279499995.0
2007-05-09 19:04:00,99.35,99.35,99.32,99.32,68800000.0
2007-05-09 19:05:00,99.32,99.32,99.3,99.32,103200000.0
2007-05-09 19:06:00,99.32,99.33,99.315,99.33,84300000.0
2007-05-09 19:07:00,99.33,99.33,99.325,99.33,103000000.0
2007-05-09 19:08:00,99.33,99.34,99.3,99.33,260199999.0
2007-05-09 19:09:00,99.34,99.34,99.34,99.34,14400000.0
2007-05-09 19:10:00,99.35,99.35,99.32,99.32,120700001.0
2007-05-09 19:11:00,99.31,99.32,99.31,99.31,283899999.0
2007-05-09 19:12:00,99.32,99.33,99.32,99.33,65600000.0
2007-05-09 19:13:00,99.33,99.33,99.33,99.33,4800000.0
2007-05-09 19:14:00,99.33,99.33,99.315,99.315,33600000.0
2007-05-09 19:15:00,99.32,99.32,99.3,99.32,276599999.0
2007-05-09 19:16:00,99.32,99.33,99.32,99.32,90400000.0
2007-05-09 19:17:00,99.32,99.32,99.32,99.32,200000001.0
2007-05-09 19:18:00,99.32,99.32,99.32,99.32,176800003.0
2007-05-09 19:19:00,99.32,99.34,99.32,99.34,89600000.0
2007-05-09 19:20:00,99.34,99.34,99.33,99.33,162400000.0
2007-05-09 19:21:00,99.33,99.35,99.325,99.34,280600003.0
2007-05-09 19:22:00,99.35,99.36,99.34,99.35,121500000.0
2007-05-09 19:23:00,99.35,99.35,99.35,99.35,146600001.0
2007-05-09 19:24:00,99.35,99.36,99.35,99.35,625599998.0
2007-05-09 19:25:00,99.35,99.35,99.33,99.33,145600001.0
2007-05-09 19:26:00,99.33,99.36,99.33,99.35,324700006.0
2007-05-09 19:27:00,99.35,99.35,99.35,99.35,80600000.0
2007-05-09 19:28:00,99.35,99.35,99.35,99.35,19200000.0
2007-05-09 19:29:00,99.35,99.36,99.34,99.36,726400012.0
2007-05-09 19:30:00,99.36,99.36,99.35,99.35,203300002.0
2007-05-09 19:31:00,99.35,99.35,99.34,99.35,266500001.0
2007-05-09 19:32:00,99.35,99.35,99.35,99.35,172200002.0
2007-05-09 19:33:00,99.35,99.35,99.34,99.34,68800000.0
2007-05-09 19:34:00,99.34,99.34,99.33,99.33,71900000.0
2007-05-09 19:35:00,99.34,99.34,99.32,99.32,100000001.0
2007-05-09 19:36:00,99.33,99.34,99.31,99.33,637099997.0
2007-05-09 19:37:00,99.33,99.34,99.325,99.33,316000001.0
2007-05-09 19:38:00,99.33,99.33,99.32,99.33,212800000.0
2007-05-09 19:39:00,99.32,99.33,99.31,99.31,376599995.0
2007-05-09 19:40:00,99.31,99.33,99.305,99.33,651499990.0
2007-05-09 19:41:00,99.32,99.33,99.31,99.32,236200001.0
2007-05-09 19:42:00,99.32,99.32,99.31,99.31,566500015.0
2007-05-09 19:43:00,99.31,99.31,99.29,99.31,569299996.0
2007-05-09 19:44:00,99.31,99.32,99.3,99.32,399500006.0
2007-05-09 19:45:00,99.33,99.33,99.32,99.32,355200010.0
2007-05-09 19:46:00,99.34,99.34,99.32,99.325,306600001.0
2007-05-09 19:47:00,99.33,99.36,99.33,99.35,453000008.0
2007-05-09 19:48:00,99.35,99.35,99.34,99.34,66400000.0
2007-05-09 19:49:00,99.34,99.34,99.33,99.34,227999999.0
2007-05-09 19:50:00,99.34,99.34,99.33,99.34,60700000.0
2007-05-09 19:51:00,99.34,99.34,99.33,99.34,503999995.0
2007-05-09 19:52:00,99.34,99.35,99.34,99.35,295399995.0
2007-05-09 19:53:00,99.34,99.34,99.33,99.33,280400004.0
2007-05-09 19:54:00,99.33,99.33,99.33,99.33,800000.0
2007-05-09 19:55:00,99.33,99.33,99.325,99.33,81599998.0
2007-05-09 19:56:00,99.33,99.34,99.33,99.34,376999996.0
2007-05-09 19:57:00,99.34,99.34,99.33,99.34,304100000.0
2007-05-09 19:58:00,99.34,99.34,99.32,99.33,289299997.0
2007-05-09 19:59:00,99.33,99.33,99.33,99.33,122400002.0
2007-05-09 20:00:00,99.33,99.34,99.33,99.33,84800000.0
2007-05-09 20:01:00,99.33,99.34,99.33,99.34,414400000.0
2007-05-09 20:02:00,99.34,99.36,99.31,99.36,780500010.0
2007-05-09 20:03:00,99.36,99.36,99.34,99.34,220200001.0
2007-05-09 20:04:00,99.35,99.35,99.33,99.34,430600005.0
2007-05-09 20:05:00,99.34,99.34,99.33,99.34,110199999.0
2007-05-09 20:06:00,99.34,99.35,99.34,99.35,195699999.0
2007-05-09 20:07:00,99.35,99.35,99.33,99.34,367300001.0
2007-05-09 20:08:00,99.34,99.34,99.33,99.33,340900005.0
2007-05-09 20:09:00,99.33,99.33,99.28,99.3,410400000.0
2007-05-09 20:10:00,99.31,99.32,99.29,99.32,407100002.0
2007-05-09 20:11:00,99.31,99.33,99.31,99.33,270899998.0
2007-05-09 20:12:00,99.33,99.33,99.29,99.3,75300000.0
2007-05-09 20:13:00,99.29,99.31,99.29,99.31,81100000.0
2007-05-09 20:14:00,99.3,99.32,99.27,99.3,335400002.0
2007-05-09 20:15:00,99.3,99.36,99.23,99.3,411100000.0
2007-05-09 20:16:00,99.3,99.37,99.28,99.32,552299999.0
2007-05-09 20:17:00,99.32,99.35,99.29,99.34,873400001.0
2007-05-09 20:18:00,99.34,99.34,99.26,99.27,1055200007.0
2007-05-09 20:19:00,99.26,99.29,99.22,99.27,1529499993.0
2007-05-09 20:20:00,99.28,99.33,99.26,99.32,1164599992.0
2007-05-09 20:21:00,99.33,99.33,99.29,99.33,1054199999.0
2007-05-09 20:22:00,99.32,99.35,99.32,99.33,594200000.0
2007-05-09 20:23:00,99.33,99.33,99.24,99.26,797100002.0
2007-05-09 20:24:00,99.26,99.29,99.25,99.28,1109700014.0
2007-05-09 20:25:00,99.28,99.3,99.27,99.28,1203400004.0
2007-05-09 20:26:00,99.28,99.29,99.24,99.29,884800004.0
2007-05-09 20:27:00,99.28,99.33,99.28,99.31,1455400004.0
2007-05-09 20:28:00,99.31,99.32,99.26,99.29,1175700000.0
2007-05-09 20:29:00,99.29,99.33,99.26,99.33,1384400004.0
2007-05-09 20:30:00,99.32,99.35,99.31,99.33,1320500010.0
2007-05-09 20:31:00,99.33,99.37,99.33,99.36,1093799998.0
2007-05-09 20:32:00,99.36,99.36,99.295,99.31,1086600001.0
2007-05-09 20:33:00,99.31,99.34,99.3,99.32,1103999996.0
2007-05-09 20:34:00,99.33,99.33,99.28,99.32,1148399999.0
2007-05-09 20:35:00,99.32,99.35,99.3,99.31,721199999.0
2007-05-09 20:36:00,99.31,99.34,99.3,99.32,683500005.0
2007-05-09 20:37:00,99.315,99.33,99.31,99.32,631099995.0
2007-05-09 20:38:00,99.32,99.35,99.3,99.33,606300004.0
2007-05-09 20:39:00,99.33,99.35,99.29,99.33,781900004.0
2007-05-09 20:40:00,99.33,99.33,99.31,99.33,520000003.0
2007-05-09 20:41:00,99.32,99.36,99.32,99.34,906600010.0
2007-05-09 20:42:00,99.34,99.34,99.315,99.32,419800006.0
2007-05-09 20:43:00,99.32,99.34,99.31,99.33,484400005.0
2007-05-09 20:44:00,99.335,99.34,99.32,99.34,515999995.0
2007-05-09 20:45:00,99.335,99.34,99.32,99.33,772399997.0
2007-05-09 20:46:00,99.32,99.35,99.32,99.35,825100006.0
2007-05-09 20:47:00,99.35,99.36,99.33,99.35,553700008.0
2007-05-09 20:48:00,99.36,99.4,99.36,99.4,741500005.0
2007-05-09 20:49:00,99.4,99.41,99.34,99.34,1029200007.0
2007-05-09 20:50:00,99.35,99.39,99.33,99.34,1416400023.0
2007-05-09 20:51:00,99.35,99.37,99.34,99.35,558299994.0
2007-05-09 20:52:00,99.35,99.35,99.335,99.335,435600001.0
2007-05-09 20:53:00,99.33,99.36,99.32,99.36,513899998.0
2007-05-09 20:54:00,99.36,99.36,99.32,99.33,851000020.0
2007-05-09 20:55:00,99.33,99.36,99.33,99.36,216300001.0
2007-05-09 20:56:00,99.37,99.37,99.35,99.35,859700012.0
2007-05-09 20:57:00,99.35,99.35,99.33,99.33,500100002.0
2007-05-09 20:58:00,99.33,99.34,99.32,99.33,503000007.0
2007-05-09 20:59:00,99.33,99.35,99.32,99.34,780200008.0
2007-05-09 21:00:00,99.335,99.34,99.32,99.33,758799994.0
2007-05-09 21:01:00,99.34,99.34,99.32,99.34,329300000.0
2007-05-09 21:02:00,99.33,99.34,99.32,99.34,324900004.0
2007-05-09 21:03:00,99.34,99.35,99.33,99.34,368600007.0
2007-05-09 21:04:00,99.345,99.35,99.34,99.34,110399998.0
2007-05-09 21:05:00,99.34,99.35,99.32,99.34,974100016.0
2007-05-09 21:06:00,99.34,99.34,99.31,99.34,497400002.0
2007-05-09 21:07:00,99.335,99.34,99.32,99.33,930599988.0
2007-05-09 21:08:00,99.33,99.33,99.31,99.31,534899998.0
2007-05-09 21:09:00,99.31,99.34,99.31,99.335,672199997.0
2007-05-09 21:10:00,99.34,99.34,99.33,99.33,134899998.0
2007-05-09 21:11:00,99.335,99.34,99.3,99.31,598499996.0
2007-05-09 21:12:00,99.31,99.34,99.31,99.34,890299994.0
2007-05-09 21:13:00,99.34,99.35,99.335,99.35,324999997.0
2007-05-09 21:14:00,99.35,99.35,99.34,99.35,194000003.0
2007-05-09 21:15:00,99.35,99.35,99.35,99.35,156500000.0
2007-05-09 21:16:00,99.35,99.35,99.35,99.35,32000000.0
2007-05-09 21:17:00,99.35,99.35,99.33,99.33,243000003.0
2007-05-09 21:18:00,99.33,99.33,99.33,99.33,47900001.0
2007-05-09 21:19:00,99.33,99.33,99.32,99.33,379900005.0
2007-05-09 21:20:00,99.33,99.35,99.33,99.35,180200002.0
2007-05-09 21:21:00,99.35,99.35,99.31,99.31,158800000.0
2007-05-09 21:22:00,99.31,99.34,99.3,99.34,655099999.0
2007-05-09 21:23:00,99.34,99.34,99.32,99.34,460299993.0
2007-05-09 21:24:00,99.335,99.35,99.32,99.33,802799999.0
2007-05-09 21:25:00,99.33,99.33,99.32,99.32,511100001.0
2007-05-09 21:26:00,99.32,99.34,99.32,99.32,428700002.0
2007-05-09 21:27:00,99.33,99.34,99.33,99.335,53500000.0
2007-05-09 21:28:00,99.299,99.321,99.273,99.288,129600000.0
2007-05-09 21:29:00,99.34,99.34,99.34,99.34,94400000.0
2007-05-09 21:30:00,99.34,99.34,99.32,99.325,383200000.0
2007-05-09 21:31:00,99.325,99.33,99.31,99.32,536200001.0
2007-05-09 21:32:00,99.32,99.33,99.32,99.33,152700000.0
2007-05-09 21:33:00,99.33,99.345,99.33,99.345,191000000.0
2007-05-09 21:34:00,99.345,99.345,99.34,99.34,39999999.0
2007-05-09 21:35:00,99.34,99.35,99.34,99.35,52800000.0
2007-05-09 21:36:00,99.324,99.341,99.289,99.341,301499998.0
2007-05-09 21:37:00,99.35,99.36,99.35,99.36,79200000.0
2007-05-09 21:38:00,99.36,99.36,99.36,99.36,1400000.0
2007-05-09 21:39:00,99.36,99.37,99.35,99.35,157100000.0
2007-05-09 21:40:00,99.35,99.36,99.35,99.36,142600004.0
2007-05-09 21:41:00,99.36,99.37,99.35,99.36,494499998.0
2007-05-09 21:42:00,99.365,99.37,99.35,99.37,137800002.0
2007-05-09 21:43:00,99.36,99.37,99.36,99.36,132799997.0
2007-05-09 21:44:00,99.36,99.38,99.36,99.37,348700003.0
2007-05-09 21:45:00,99.37,99.37,99.36,99.37,153000000.0
2007-05-09 21:46:00,99.353,99.353,99.303,99.308,117100001.0
2007-05-09 21:47:00,99.37,99.38,99.35,99.38,387600001.0
2007-05-09 21:48:00,99.38,99.39,99.38,99.39,125299999.0
2007-05-09 21:49:00,99.39,99.4,99.385,99.39,165600000.0
2007-05-09 21:50:00,99.39,99.4,99.38,99.39,523599999.0
2007-05-09 21:51:00,99.385,99.39,99.375,99.39,372999999.0
2007-05-09 21:52:00,99.39,99.39,99.36,99.37,357499996.0
2007-05-09 21:53:00,99.375,99.39,99.375,99.39,179299999.0
2007-05-09 21:54:00,99.39,99.4,99.38,99.385,271299995.0
2007-05-09 21:55:00,99.41,99.41,99.39,99.4,563700003.0
2007-05-09 21:56:00,99.39,99.39,99.37,99.39,257400001.0
2007-05-09 21:57:00,99.385,99.385,99.37,99.38,523500006.0
2007-05-09 21:58:00,99.375,99.38,99.35,99.355,320000000.0
2007-05-09 21:59:00,99.355,99.37,99.34,99.34,142100000.0
2007-05-09 22:00:00,99.34,99.38,99.34,99.37,518999997.0
2007-05-09 22:01:00,99.37,99.37,99.36,99.36,232599998.0
2007-05-09 22:02:00,99.36,99.38,99.36,99.37,519800003.0
2007-05-09 22:03:00,99.37,99.38,99.36,99.37,453499991.0
2007-05-09 22:04:00,99.38,99.42,99.38,99.42,298100000.0
2007-05-09 22:05:00,99.42,99.42,99.42,99.42,63200000.0
2007-05-09 22:06:00,99.42,99.43,99.42,99.43,102800000.0
2007-05-09 22:07:00,99.43,99.44,99.43,99.43,201600000.0
2007-05-09 22:08:00,99.43,99.44,99.43,99.43,101600000.0
2007-05-09 22:09:00,99.43,99.43,99.41,99.41,369099994.0
2007-05-09 22:10:00,99.41,99.41,99.39,99.4,374800001.0
2007-05-09 22:11:00,99.4,99.42,99.4,99.42,206199995.0
2007-05-09 22:12:00,99.4,99.4,99.38,99.38,186400007.0
2007-05-09 22:13:00,99.351,99.351,99.318,99.322,52800000.0
2007-05-09 22:14:00,99.38,99.39,99.38,99.39,66400002.0
2007-05-09 22:15:00,99.39,99.42,99.38,99.4,746399999.0
2007-05-09 22:16:00,99.4,99.41,99.38,99.38,438900001.0
2007-05-09 22:17:00,99.38,99.38,99.375,99.375,91200002.0
2007-05-09 22:18:00,99.38,99.38,99.38,99.38,167700004.0
2007-05-09 22:19:00,99.38,99.39,99.38,99.39,424500002.0
2007-05-09 22:20:00,99.38,99.38,99.38,99.38,134700002.0
2007-05-09 22:21:00,99.317,99.353,99.317,99.322,198099999.0
2007-05-09 22:22:00,99.38,99.39,99.38,99.38,154700000.0
2007-05-09 22:23:00,99.38,99.4,99.38,99.395,299500001.0
2007-05-09 22:24:00,99.39,99.4,99.385,99.4,259499998.0
2007-05-09 22:25:00,99.39,99.39,99.38,99.38,227700003.0
2007-05-09 22:26:00,99.38,99.38,99.35,99.355,433600005.0
2007-05-09 22:27:00,99.36,99.38,99.36,99.37,290299999.0
2007-05-09 22:28:00,99.38,99.38,99.36,99.36,152800000.0
2007-05-09 22:29:00,99.36,99.38,99.355,99.38,233800007.0
2007-05-09 22:30:00,99.38,99.38,99.38,99.38,17400000.0
2007-05-09 22:31:00,99.38,99.38,99.37,99.37,134500000.0
2007-05-09 22:32:00,99.37,99.37,99.37,99.37,8000000.0
2007-05-09 22:33:00,99.38,99.38,99.37,99.37,102299998.0
2007-05-09 22:34:00,99.37,99.37,99.37,99.37,12800000.0
2007-05-09 22:35:00,99.37,99.37,99.37,99.37,52800000.0
2007-05-09 22:36:00,99.37,99.39,99.37,99.38,145600003.0
2007-05-09 22:37:00,99.38,99.38,99.37,99.37,177700002.0
2007-05-09 22:38:00,99.38,99.39,99.37,99.37,423900005.0
2007-05-09 22:39:00,99.38,99.38,99.38,99.38,7900000.0
2007-05-09 22:40:00,99.38,99.38,99.37,99.38,193199998.0
2007-05-09 22:41:00,99.38,99.38,99.37,99.38,317200002.0
2007-05-09 22:42:00,99.38,99.38,99.37,99.37,208800003.0
2007-05-09 22:43:00,99.37,99.38,99.37,99.38,37500001.0
2007-05-09 22:44:00,99.37,99.38,99.37,99.38,105700002.0
2007-05-09 22:45:00,99.38,99.39,99.38,99.39,108199999.0
2007-05-09 22:46:00,99.39,99.39,99.37,99.38,513800004.0
2007-05-09 22:47:00,99.37,99.39,99.36,99.39,446000003.0
2007-05-09 22:48:00,99.39,99.4,99.39,99.39,131000001.0
2007-05-09 22:49:00,99.39,99.39,99.37,99.38,289300003.0
2007-05-09 22:50:00,99.38,99.38,99.37,99.37,204500004.0
2007-05-09 22:51:00,99.38,99.38,99.355,99.36,429000000.0
2007-05-09 22:52:00,99.36,99.37,99.36,99.37,133100002.0
2007-05-09 22:53:00,99.37,99.38,99.37,99.37,69399999.0
2007-05-09 22:54:00,99.345,99.351,99.314,99.322,190399994.0
2007-05-09 22:55:00,99.37,99.38,99.37,99.37,306499997.0
2007-05-09 22:56:00,99.37,99.39,99.37,99.39,156600000.0
2007-05-09 22:57:00,99.39,99.4,99.39,99.4,28800000.0
2007-05-09 22:58:00,99.39,99.4,99.38,99.38,120699999.0
2007-05-09 22:59:00,99.38,99.39,99.37,99.37,420400002.0
2007-05-09 23:00:00,99.36,99.36,99.32,99.34,178100000.0
2007-05-09 23:01:00,99.33,99.34,99.33,99.33,39500000.0
2007-05-09 23:02:00,99.33,99.36,99.33,99.36,112400000.0
2007-05-09 23:03:00,99.38,99.38,99.35,99.37,109400000.0
2007-05-09 23:04:00,99.38,99.38,99.37,99.38,107000000.0
2007-05-09 23:05:00,99.39,99.41,99.39,99.4,175700002.0
2007-05-09 23:06:00,99.4,99.41,99.37,99.38,294900005.0
2007-05-09 23:07:00,99.38,99.38,99.37,99.37,29500000.0
2007-05-09 23:08:00,99.37,99.37,99.37,99.37,29500000.0
2007-05-09 23:09:00,99.37,99.37,99.35,99.36,95000002.0
2007-05-09 23:10:00,99.37,99.37,99.36,99.36,21600000.0
2007-05-09 23:11:00,99.356,99.363,99.311,99.315,723299999.0
2007-05-09 23:12:00,99.35,99.35,99.35,99.35,85500000.0
2007-05-09 23:13:00,99.35,99.37,99.35,99.35,156000000.0
2007-05-09 23:14:00,99.37,99.37,99.35,99.36,92300002.0
2007-05-09 23:15:00,99.36,99.36,99.35,99.35,47100000.0
2007-05-09 23:16:00,99.35,99.35,99.35,99.35,11900000.0
2007-05-09 23:17:00,99.35,99.35,99.33,99.33,87400000.0
2007-05-09 23:18:00,99.33,99.33,99.33,99.33,32700000.0
2007-05-09 23:19:00,99.34,99.34,99.33,99.33,147200001.0
2007-05-09 23:20:00,99.34,99.34,99.33,99.33,183400001.0
2007-05-09 23:21:00,99.33,99.34,99.33,99.34,35900000.0
2007-05-09 23:22:00,99.322,99.332,99.29,99.304,220800000.0
2007-05-09 23:23:00,99.34,99.35,99.32,99.33,318399998.0
2007-05-09 23:24:00,99.33,99.34,99.33,99.34,44700000.0
2007-05-09 23:25:00,99.345,99.345,99.315,99.315,1029599983.0
2007-05-09 23:26:00,99.34,99.35,99.34,99.35,23900000.0
2007-05-09 23:27:00,99.35,99.35,99.35,99.35,20000000.0
2007-05-09 23:28:00,99.31,99.33,99.302,99.317,16500000.0
2007-05-09 23:29:00,99.33,99.35,99.33,99.34,74400000.0
2007-05-09 23:30:00,99.35,99.35,99.32,99.34,118400000.0
2007-05-09 23:31:00,99.34,99.35,99.33,99.35,164399998.0
2007-05-09 23:32:00,99.35,99.36,99.34,99.36,211899996.0
2007-05-09 23:33:00,99.35,99.35,99.35,99.35,44000000.0
2007-05-09 23:34:00,99.34,99.34,99.33,99.34,197000006.0
2007-05-09 23:35:00,99.271,99.32,99.271,99.317,249999996.0
2007-05-09 23:36:00,99.34,99.34,99.34,99.34,9600000.0
2007-05-09 23:37:00,99.34,99.34,99.33,99.34,66299998.0
2007-05-09 23:38:00,99.34,99.34,99.32,99.32,142000002.0
2007-05-09 23:39:00,99.32,99.33,99.32,99.33,12800000.0
2007-05-09 23:40:00,99.33,99.33,99.32,99.32,118399999.0
2007-05-09 23:41:00,99.3,99.307,99.269,99.292,1046399995.0
2007-05-09 23:42:00,99.32,99.33,99.32,99.32,144000002.0
2007-05-09 23:43:00,99.32,99.32,99.31,99.31,111999997.0
2007-05-09 23:44:00,99.31,99.31,99.3,99.3,291699996.0
2007-05-09 23:45:00,99.3,99.31,99.3,99.31,123899999.0
2007-05-09 23:46:00,99.31,99.32,99.31,99.31,128000002.0
2007-05-09 23:47:00,99.31,99.33,99.3,99.32,94400000.0
2007-05-09 23:48:00,99.32,99.32,99.3,99.31,222299999.0
2007-05-09 23:49:00,99.32,99.32,99.31,99.31,45600001.0
2007-05-09 23:50:00,99.32,99.32,99.3,99.3,184499995.0
2007-05-09 23:51:00,99.31,99.31,99.31,99.31,4800000.0
2007-05-09 23:52:00,99.286,99.29,99.239,99.239,241200002.0
2007-05-09 23:53:00,99.28,99.291,99.239,99.245,738299996.0
2007-05-09 23:54:00,99.27,99.28,99.232,99.28,697300007.0
2007-05-09 23:55:00,99.31,99.31,99.31,99.31,8800000.0
2007-05-09 23:56:00,99.31,99.31,99.31,99.31,17600000.0
2007-05-09 23:57:00,99.31,99.31,99.31,99.31,17600000.0
2007-05-09 23:58:00,99.31,99.31,99.3,99.3,79099998.0
2007-05-09 23:59:00,99.3,99.3,99.29,99.3,207199998.0
2007-05-10 00:00:00,99.31,99.31,99.3,99.3,46099999.0
2007-05-10 00:01:00,99.3,99.3,99.29,99.29,46399998.0
2007-05-10 00:02:00,99.29,99.29,99.27,99.28,237700001.0
2007-05-10 00:03:00,99.28,99.28,99.28,99.28,198700003.0
2007-05-10 00:04:00,99.28,99.28,99.275,99.28,130499999.0
2007-05-10 00:05:00,99.28,99.29,99.28,99.28,73600000.0
2007-05-10 00:06:00,99.28,99.29,99.28,99.29,68000001.0
2007-05-10 00:07:00,99.29,99.29,99.28,99.29,295600005.0
2007-05-10 00:08:00,99.29,99.32,99.28,99.3,547299996.0
2007-05-10 00:09:00,99.31,99.31,99.31,99.31,68800000.0
2007-05-10 00:10:00,99.284,99.291,99.261,99.282,553300002.0
2007-05-10 00:11:00,99.31,99.31,99.31,99.31,13600000.0
2007-05-10 00:12:00,99.3,99.31,99.3,99.31,45000000.0
2007-05-10 00:13:00,99.268,99.285,99.243,99.285,359399995.0
2007-05-10 00:14:00,99.268,99.272,99.261,99.269,405400000.0
2007-05-10 00:15:00,99.3,99.31,99.3,99.31,60800000.0
2007-05-10 00:16:00,99.31,99.31,99.3,99.3,36000000.0
2007-05-10 00:17:00,99.233,99.266,99.233,99.239,492399996.0
2007-05-10 00:18:00,99.3,99.3,99.29,99.29,70400000.0
2007-05-10 00:19:00,99.29,99.29,99.28,99.28,45500001.0
2007-05-10 00:20:00,99.29,99.29,99.28,99.28,93400002.0
2007-05-10 00:21:00,99.29,99.29,99.28,99.28,83999999.0
2007-05-10 00:22:00,99.29,99.32,99.29,99.32,139200000.0
2007-05-10 00:23:00,99.32,99.33,99.32,99.33,85300003.0
2007-05-10 00:24:00,99.33,99.33,99.33,99.33,127200004.0
2007-05-10 00:25:00,99.33,99.35,99.33,99.35,341899999.0
2007-05-10 00:26:00,99.35,99.36,99.34,99.36,340400001.0
2007-05-10 00:27:00,99.36,99.36,99.36,99.36,36000000.0
2007-05-10 00:28:00,99.36,99.37,99.35,99.37,311200007.0
2007-05-10 00:29:00,99.37,99.37,99.36,99.36,199200001.0
2007-05-10 00:30:00,99.37,99.37,99.35,99.37,159000000.0
2007-05-10 00:31:00,99.37,99.38,99.37,99.37,86300001.0
2007-05-10 00:32:00,99.37,99.37,99.335,99.34,364300000.0
2007-05-10 00:33:00,99.34,99.35,99.34,99.35,95800001.0
2007-05-10 00:34:00,99.35,99.35,99.35,99.35,55200000.0
2007-05-10 00:35:00,99.35,99.35,99.33,99.35,233400003.0
2007-05-10 00:36:00,99.34,99.35,99.34,99.35,42400002.0
2007-05-10 00:37:00,99.35,99.35,99.34,99.34,68800001.0
2007-05-10 00:38:00,99.34,99.35,99.34,99.35,26500000.0
2007-05-10 00:39:00,99.36,99.38,99.35,99.36,533000004.0
2007-05-10 00:40:00,99.36,99.36,99.36,99.36,44800000.0
2007-05-10 00:41:00,99.36,99.36,99.36,99.36,4400000.0
2007-05-10 00:42:00,99.36,99.36,99.36,99.36,21800000.0
2007-05-10 00:43:00,99.345,99.36,99.345,99.35,64300000.0
2007-05-10 00:44:00,99.35,99.35,99.35,99.35,20800000.0
2007-05-10 00:45:00,99.34,99.36,99.33,99.34,273500000.0
2007-05-10 00:46:00,99.35,99.35,99.33,99.34,272600000.0
2007-05-10 00:47:00,99.35,99.38,99.34,99.38,1133299991.0
2007-05-10 00:48:00,99.37,99.39,99.36,99.37,993499997.0
2007-05-10 00:49:00,99.37,99.37,99.35,99.37,527600004.0
2007-05-10 00:50:00,99.37,99.39,99.36,99.38,949400006.0
2007-05-10 00:51:00,99.38,99.38,99.34,99.375,974299994.0
2007-05-10 00:52:00,99.37,99.4,99.37,99.4,429300002.0
2007-05-10 00:53:00,99.4,99.41,99.385,99.4,826899994.0
2007-05-10 00:54:00,99.4,99.42,99.39,99.41,563799997.0
2007-05-10 00:55:00,99.41,99.45,99.4,99.45,1265699988.0
2007-05-10 00:56:00,99.44,99.44,99.4,99.44,700399988.0
2007-05-10 00:57:00,99.44,99.44,99.4,99.41,469000001.0
2007-05-10 00:58:00,99.41,99.46,99.4,99.46,1271099992.0
2007-05-10 00:59:00,99.45,99.45,99.43,99.43,1122099991.0
2007-05-10 01:00:00,99.43,99.44,99.41,99.44,573600001.0
2007-05-10 01:01:00,99.435,99.44,99.42,99.43,423600007.0
2007-05-10 01:02:00,99.44,99.45,99.425,99.45,189300005.0
2007-05-10 01:03:00,99.43,99.44,99.41,99.41,669600009.0
2007-05-10 01:04:00,99.42,99.43,99.41,99.42,961000012.0
2007-05-10 01:05:00,99.405,99.41,99.405,99.41,29600000.0
2007-05-10 01:06:00,99.41,99.41,99.38,99.39,516500008.0
2007-05-10 01:07:00,99.39,99.42,99.39,99.41,302199999.0
2007-05-10 01:08:00,99.41,99.43,99.41,99.43,129547324.0
2007-05-10 01:09:00,99.43,99.43,99.4,99.41,284778593.0
2007-05-10 01:10:00,99.41,99.44,99.41,99.44,476799999.0
2007-05-10 01:11:00,99.44,99.45,99.42,99.44,241200002.0
2007-05-10 01:12:00,99.44,99.44,99.43,99.435,217399994.0
2007-05-10 01:13:00,99.44,99.44,99.435,99.44,53100000.0
2007-05-10 01:14:00,99.45,99.45,99.44,99.44,267999998.0
2007-05-10 01:15:00,99.44,99.46,99.44,99.46,165500000.0
2007-05-10 01:16:00,99.46,99.46,99.44,99.44,325600002.0
2007-05-10 01:17:00,99.45,99.46,99.44,99.45,364899997.0
2007-05-10 01:18:00,99.45,99.47,99.44,99.44,512500001.0
2007-05-10 01:19:00,99.45,99.45,99.45,99.45,138800000.0
2007-05-10 01:20:00,99.45,99.52,99.45,99.51,620999999.0
2007-05-10 01:21:00,99.51,99.515,99.48,99.5,1298500000.0
2007-05-10 01:22:00,99.49,99.5,99.44,99.46,1180099995.0
2007-05-10 01:23:00,99.47,99.49,99.46,99.48,1000699994.0
2007-05-10 01:24:00,99.47,99.49,99.47,99.48,783199997.0
2007-05-10 01:25:00,99.48,99.49,99.47,99.47,408600001.0
2007-05-10 01:26:00,99.48,99.49,99.47,99.48,374800000.0
2007-05-10 01:27:00,99.48,99.48,99.47,99.48,292999999.0
2007-05-10 01:28:00,99.48,99.48,99.48,99.48,109600000.0
2007-05-10 01:29:00,99.48,99.48,99.47,99.48,569100006.0
2007-05-10 01:30:00,99.47,99.51,99.47,99.48,1412700000.0
2007-05-10 01:31:00,99.48,99.49,99.48,99.48,389100003.0
2007-05-10 01:32:00,99.48,99.49,99.48,99.485,576200002.0
2007-05-10 01:33:00,99.49,99.5,99.47,99.48,598200000.0
2007-05-10 01:34:00,99.48,99.48,99.46,99.475,740399998.0
2007-05-10 01:35:00,99.48,99.5,99.48,99.49,820099990.0
2007-05-10 01:36:00,99.5,99.5,99.48,99.5,628300000.0
2007-05-10 01:37:00,99.5,99.505,99.48,99.505,415299998.0
2007-05-10 01:38:00,99.51,99.54,99.5,99.52,553000001.0
2007-05-10 01:39:00,99.52,99.53,99.51,99.53,535899998.0
2007-05-10 01:40:00,99.53,99.53,99.5,99.5,855699999.0
2007-05-10 01:41:00,99.5,99.545,99.5,99.53,1043000006.0
2007-05-10 01:42:00,99.525,99.54,99.52,99.53,409799997.0
2007-05-10 01:43:00,99.53,99.53,99.52,99.52,298900003.0
2007-05-10 01:44:00,99.52,99.53,99.51,99.52,596000007.0
2007-05-10 01:45:00,99.525,99.53,99.51,99.51,341300006.0
2007-05-10 01:46:00,99.54,99.54,99.52,99.52,302199995.0
2007-05-10 01:47:00,99.52,99.54,99.52,99.54,173300000.0
2007-05-10 01:48:00,99.54,99.54,99.52,99.52,1000899984.0
2007-05-10 01:49:00,99.52,99.52,99.5,99.5,364199995.0
2007-05-10 01:50:00,99.5,99.52,99.5,99.52,263400001.0
2007-05-10 01:51:00,99.52,99.53,99.49,99.49,1260099997.0
2007-05-10 01:52:00,99.49,99.51,99.49,99.49,576100000.0
2007-05-10 01:53:00,99.49,99.5,99.46,99.495,674900002.0
2007-05-10 01:54:00,99.5,99.51,99.48,99.48,948800012.0
2007-05-10 01:55:00,99.49,99.5,99.48,99.495,811899987.0
2007-05-10 01:56:00,99.49,99.51,99.47,99.48,755099990.0
2007-05-10 01:57:00,99.48,99.5,99.47,99.475,636400000.0
2007-05-10 01:58:00,99.475,99.49,99.44,99.46,675699998.0
2007-05-10 01:59:00,99.455,99.46,99.44,99.45,421100000.0
2007-05-10 02:00:00,99.45,99.45,99.42,99.42,256000000.0
2007-05-10 02:01:00,99.42,99.44,99.41,99.42,576900002.0
2007-05-10 02:02:00,99.415,99.43,99.415,99.43,294499996.0
2007-05-10 02:03:00,99.44,99.44,99.41,99.42,527399994.0
2007-05-10 02:04:00,99.42,99.46,99.39,99.415,1568399992.0
2007-05-10 02:05:00,99.42,99.44,99.39,99.41,1331099989.0
2007-05-10 02:06:00,99.41,99.46,99.41,99.45,709199996.0
2007-05-10 02:07:00,99.45,99.48,99.44,99.45,661399993.0
2007-05-10 02:08:00,99.46,99.47,99.46,99.46,395499998.0
2007-05-10 02:09:00,99.455,99.465,99.44,99.45,298100000.0
2007-05-10 02:10:00,99.45,99.45,99.45,99.45,25600000.0
2007-05-10 02:11:00,99.455,99.46,99.44,99.46,412200002.0
2007-05-10 02:12:00,99.46,99.47,99.455,99.47,262800005.0
2007-05-10 02:13:00,99.47,99.48,99.455,99.48,275699998.0
2007-05-10 02:14:00,99.48,99.48,99.46,99.48,343200001.0
2007-05-10 02:15:00,99.48,99.48,99.45,99.47,590099987.0
2007-05-10 02:16:00,99.47,99.47,99.45,99.45,365900001.0
2007-05-10 02:17:00,99.455,99.48,99.45,99.48,522899997.0
2007-05-10 02:18:00,99.48,99.48,99.45,99.46,327900000.0
2007-05-10 02:19:00,99.46,99.46,99.43,99.45,668799982.0
2007-05-10 02:20:00,99.45,99.45,99.44,99.45,180400000.0
2007-05-10 02:21:00,99.45,99.46,99.43,99.43,573099995.0
2007-05-10 02:22:00,99.43,99.44,99.43,99.43,657400008.0
2007-05-10 02:23:00,99.43,99.44,99.42,99.44,529700000.0
2007-05-10 02:24:00,99.43,99.44,99.43,99.43,465800006.0
2007-05-10 02:25:00,99.425,99.44,99.42,99.43,238399998.0
2007-05-10 02:26:00,99.43,99.435,99.42,99.42,336499996.0
2007-05-10 02:27:00,99.43,99.43,99.42,99.43,215800000.0
2007-05-10 02:28:00,99.43,99.43,99.42,99.42,132000002.0
2007-05-10 02:29:00,99.42,99.43,99.41,99.42,381700001.0
2007-05-10 02:30:00,99.42,99.42,99.41,99.41,440500000.0
2007-05-10 02:31:00,99.383,99.394,99.344,99.391,150400000.0
2007-05-10 02:32:00,99.41,99.41,99.4,99.41,214100001.0
2007-05-10 02:33:00,99.42,99.42,99.41,99.41,95200000.0
2007-05-10 02:34:00,99.42,99.42,99.4,99.4,223999996.0
2007-05-10 02:35:00,99.4,99.41,99.4,99.4,440899995.0
2007-05-10 02:36:00,99.4,99.42,99.4,99.41,365399996.0
2007-05-10 02:37:00,99.41,99.41,99.4,99.4,1065800000.0
2007-05-10 02:38:00,99.39,99.41,99.39,99.39,723099997.0
2007-05-10 02:39:00,99.37,99.4,99.36,99.4,1053599995.0
2007-05-10 02:40:00,99.39,99.41,99.39,99.4,279799999.0
2007-05-10 02:41:00,99.4,99.4,99.4,99.4,57400000.0
2007-05-10 02:42:00,99.39,99.41,99.39,99.39,376100001.0
2007-05-10 02:43:00,99.4,99.4,99.39,99.39,358400000.0
2007-05-10 02:44:00,99.39,99.42,99.38,99.42,466300010.0
2007-05-10 02:45:00,99.41,99.42,99.4,99.42,222900005.0
2007-05-10 02:46:00,99.42,99.42,99.41,99.41,316899995.0
2007-05-10 02:47:00,99.42,99.44,99.41,99.43,1067400003.0
2007-05-10 02:48:00,99.425,99.43,99.42,99.43,263200007.0
2007-05-10 02:49:00,99.43,99.44,99.42,99.43,516000018.0
2007-05-10 02:50:00,99.43,99.45,99.43,99.44,178699999.0
2007-05-10 02:51:00,99.44,99.48,99.44,99.46,785299998.0
2007-05-10 02:52:00,99.46,99.49,99.44,99.49,885699997.0
2007-05-10 02:53:00,99.49,99.49,99.45,99.48,1252699995.0
2007-05-10 02:54:00,99.48,99.48,99.455,99.48,302399998.0
2007-05-10 02:55:00,99.47,99.47,99.43,99.45,1013299997.0
2007-05-10 02:56:00,99.47,99.47,99.425,99.435,1013299997.0
2007-05-10 02:57:00,99.43,99.44,99.41,99.41,759499982.0
2007-05-10 02:58:00,99.43,99.43,99.4,99.41,1531399979.0
2007-05-10 02:59:00,99.41,99.42,99.38,99.41,1383899974.0
2007-05-10 03:00:00,99.41,99.42,99.41,99.41,1731699995.0
2007-05-10 03:01:00,99.41,99.44,99.41,99.43,825300002.0
2007-05-10 03:02:00,99.43,99.45,99.41,99.45,1202400009.0
2007-05-10 03:03:00,99.45,99.46,99.42,99.43,1284799998.0
2007-05-10 03:04:00,99.43,99.43,99.41,99.43,431600007.0
2007-05-10 03:05:00,99.425,99.43,99.4,99.4,767199993.0
2007-05-10 03:06:00,99.4,99.41,99.4,99.4,1399900005.0
2007-05-10 03:07:00,99.4,99.42,99.4,99.41,1844899995.0
2007-05-10 03:08:00,99.41,99.44,99.41,99.42,1048899991.0
2007-05-10 03:09:00,99.42,99.43,99.42,99.42,622699994.0
2007-05-10 03:10:00,99.42,99.43,99.4,99.4,1292500003.0
2007-05-10 03:11:00,99.4,99.43,99.4,99.42,998499980.0
2007-05-10 03:12:00,99.42,99.44,99.4,99.44,653099999.0
2007-05-10 03:13:00,99.44,99.45,99.425,99.45,942000012.0
2007-05-10 03:14:00,99.45,99.46,99.43,99.46,1041399993.0
2007-05-10 03:15:00,99.46,99.46,99.43,99.46,659700001.0
2007-05-10 03:16:00,99.46,99.46,99.44,99.45,323200003.0
2007-05-10 03:17:00,99.455,99.46,99.44,99.45,566000001.0
2007-05-10 03:18:00,99.45,99.5,99.45,99.49,666999999.0
2007-05-10 03:19:00,99.49,99.5,99.46,99.48,1179899996.0
2007-05-10 03:20:00,99.485,99.51,99.47,99.5,1400400019.0
2007-05-10 03:21:00,99.495,99.5,99.47,99.49,1044900009.0
2007-05-10 03:22:00,99.49,99.5,99.48,99.48,318100002.0
2007-05-10 03:23:00,99.48,99.49,99.47,99.47,840900015.0
2007-05-10 03:24:00,99.47,99.48,99.47,99.48,279400001.0
2007-05-10 03:25:00,99.48,99.49,99.48,99.49,445600000.0
2007-05-10 03:26:00,99.48,99.51,99.48,99.5,397300000.0
2007-05-10 03:27:00,99.5,99.51,99.49,99.505,621800005.0
2007-05-10 03:28:00,99.505,99.505,99.46,99.48,833999999.0
2007-05-10 03:29:00,99.51,99.54,99.48,99.49,399199998.0
2007-05-10 03:30:00,99.49,99.81,99.48,99.78,1528699991.0
2007-05-10 03:31:00,99.79,99.83,99.69,99.75,1138700000.0
2007-05-10 03:32:00,99.75,99.77,99.72,99.76,898000001.0
2007-05-10 03:33:00,99.77,99.82,99.76,99.805,1038600002.0
2007-05-10 03:34:00,99.8,99.83,99.77,99.83,466299997.0
2007-05-10 03:35:00,99.83,99.84,99.78,99.805,268599998.0
2007-05-10 03:36:00,99.805,99.81,99.78,99.78,613700001.0
2007-05-10 03:37:00,99.78,99.81,99.76,99.8,777399987.0
2007-05-10 03:38:00,99.8,99.81,99.77,99.78,770600002.0
2007-05-10 03:39:00,99.78,99.81,99.77,99.79,938700005.0
2007-05-10 03:40:00,99.8,99.82,99.8,99.8,492299997.0
2007-05-10 03:41:00,99.81,99.86,99.81,99.84,1979299994.0
2007-05-10 03:42:00,99.84,99.86,99.8,99.81,1139500003.0
2007-05-10 03:43:00,99.81,99.81,99.77,99.8,1219899996.0
2007-05-10 03:44:00,99.8,99.82,99.795,99.82,1611800015.0
2007-05-10 03:45:00,99.82,99.84,99.81,99.81,642200002.0
2007-05-10 03:46:00,99.82,99.84,99.81,99.84,600399998.0
2007-05-10 03:47:00,99.84,99.86,99.82,99.86,794300001.0
2007-05-10 03:48:00,99.86,99.86,99.82,99.85,1539400010.0
2007-05-10 03:49:00,99.85,99.86,99.83,99.84,1151200000.0
2007-05-10 03:50:00,99.84,99.85,99.81,99.82,1595500013.0
2007-05-10 03:51:00,99.82,99.83,99.81,99.82,486999998.0
2007-05-10 03:52:00,99.82,99.82,99.81,99.82,245300000.0
2007-05-10 03:53:00,99.83,99.87,99.81,99.85,989200003.0
2007-05-10 03:54:00,99.85,99.85,99.825,99.84,1113600000.0
2007-05-10 03:55:00,99.84,99.85,99.825,99.83,875099998.0
2007-05-10 03:56:00,99.84,99.86,99.835,99.85,445999994.0
2007-05-10 03:57:00,99.85,99.85,99.81,99.82,1246299988.0
2007-05-10 03:58:00,99.81,99.83,99.8,99.81,944600005.0
2007-05-10 03:59:00,99.8,99.82,99.79,99.795,564899995.0
2007-05-10 04:00:00,99.8,99.81,99.78,99.79,939999993.0
2007-05-10 04:01:00,99.78,99.82,99.78,99.81,504600001.0
2007-05-10 04:02:00,99.81,99.84,99.81,99.835,962699999.0
2007-05-10 04:03:00,99.84,99.86,99.84,99.86,229000000.0
2007-05-10 04:04:00,99.86,99.88,99.83,99.84,1341399997.0
2007-05-10 04:05:00,99.84,99.85,99.83,99.84,379000001.0
2007-05-10 04:06:00,99.83,99.83,99.82,99.82,382999994.0
2007-05-10 04:07:00,99.82,99.84,99.82,99.82,504300000.0
2007-05-10 04:08:00,99.82,99.83,99.82,99.82,136100000.0
2007-05-10 04:09:00,99.82,99.82,99.82,99.82,312900003.0
2007-05-10 04:10:00,99.83,99.83,99.8,99.81,484099994.0
2007-05-10 04:11:00,99.81,99.82,99.8,99.8,260700002.0
2007-05-10 04:12:00,99.81,99.82,99.7,99.81,513699999.0
2007-05-10 04:13:00,99.81,99.81,99.8,99.8,112700000.0
2007-05-10 04:14:00,99.8,99.82,99.8,99.81,759299995.0
2007-05-10 04:15:00,99.82,99.83,99.81,99.82,555700000.0
2007-05-10 04:16:00,99.82,99.82,99.79,99.81,730200000.0
2007-05-10 04:17:00,99.81,99.86,99.81,99.845,993299998.0
2007-05-10 04:18:00,99.85,99.88,99.845,99.86,583500002.0
2007-05-10 04:19:00,99.86,99.87,99.85,99.85,934899991.0
2007-05-10 04:20:00,99.855,99.86,99.85,99.86,314599998.0
2007-05-10 04:21:00,99.86,99.87,99.84,99.85,358200002.0
2007-05-10 04:22:00,99.85,99.86,99.84,99.84,309600000.0
2007-05-10 04:23:00,99.84,99.84,99.83,99.83,302399998.0
2007-05-10 04:24:00,99.82,99.83,99.81,99.82,705500000.0
2007-05-10 04:25:00,99.82,99.84,99.82,99.82,383199991.0
2007-05-10 04:26:00,99.82,99.83,99.81,99.82,470999994.0
2007-05-10 04:27:00,99.82,99.82,99.81,99.815,283999998.0
2007-05-10 04:28:00,99.815,99.83,99.815,99.82,258499998.0
2007-05-10 04:29:00,99.83,99.83,99.815,99.825,480300009.0
2007-05-10 04:30:00,99.83,99.84,99.81,99.83,372900004.0
2007-05-10 04:31:00,99.83,99.85,99.83,99.84,586799997.0
2007-05-10 04:32:00,99.84,99.845,99.83,99.845,276700000.0
2007-05-10 04:33:00,99.84,99.85,99.84,99.85,74599998.0
2007-05-10 04:34:00,99.85,99.86,99.845,99.845,158400000.0
2007-05-10 04:35:00,99.845,99.86,99.84,99.845,248799998.0
2007-05-10 04:36:00,99.822,99.831,99.787,99.817,998399992.0
2007-05-10 04:37:00,99.845,99.85,99.845,99.85,186299999.0
2007-05-10 04:38:00,99.85,99.85,99.82,99.84,339699990.0
2007-05-10 04:39:00,99.845,99.845,99.82,99.83,175300000.0
2007-05-10 04:40:00,99.83,99.85,99.83,99.845,92800000.0
2007-05-10 04:41:00,99.85,99.85,99.82,99.83,575800003.0
2007-05-10 04:42:00,99.83,99.84,99.82,99.84,211399998.0
2007-05-10 04:43:00,99.84,99.84,99.82,99.825,614199997.0
2007-05-10 04:44:00,99.825,99.83,99.805,99.82,484200001.0
2007-05-10 04:45:00,99.82,99.82,99.82,99.82,102400000.0
2007-05-10 04:46:00,99.82,99.85,99.82,99.83,314700000.0
2007-05-10 04:47:00,99.83,99.85,99.82,99.84,655900003.0
2007-05-10 04:48:00,99.84,99.85,99.84,99.85,123200000.0
2007-05-10 04:49:00,99.85,99.86,99.84,99.86,132999996.0
2007-05-10 04:50:00,99.86,99.87,99.84,99.85,995999996.0
2007-05-10 04:51:00,99.85,99.87,99.84,99.87,844399986.0
2007-05-10 04:52:00,99.86,99.87,99.86,99.86,384700000.0
2007-05-10 04:53:00,99.87,99.87,99.85,99.87,272200003.0
2007-05-10 04:54:00,99.86,99.87,99.85,99.85,250199994.0
2007-05-10 04:55:00,99.85,99.85,99.805,99.83,1081599998.0
2007-05-10 04:56:00,99.83,99.84,99.8,99.81,1231100006.0
2007-05-10 04:57:00,99.81,99.82,99.8,99.805,284400002.0
2007-05-10 04:58:00,99.81,99.83,99.81,99.82,359100005.0
2007-05-10 04:59:00,99.82,99.83,99.81,99.83,378800008.0
2007-05-10 05:00:00,99.83,99.85,99.82,99.83,651099999.0
2007-05-10 05:01:00,99.83,99.83,99.83,99.83,107399999.0
2007-05-10 05:02:00,99.83,99.83,99.81,99.83,519399998.0
2007-05-10 05:03:00,99.83,99.83,99.82,99.82,137599999.0
2007-05-10 05:04:00,99.82,99.84,99.82,99.83,534299994.0
2007-05-10 05:05:00,99.83,99.84,99.81,99.82,808400015.0
2007-05-10 05:06:00,99.82,99.83,99.805,99.83,510599998.0
2007-05-10 05:07:00,99.83,99.83,99.82,99.83,73600004.0
2007-05-10 05:08:00,99.83,99.83,99.83,99.83,196800000.0
2007-05-10 05:09:00,99.83,99.84,99.82,99.82,121499999.0
2007-05-10 05:10:00,99.82,99.85,99.82,99.84,882999987.0
2007-05-10 05:11:00,99.84,99.84,99.83,99.84,244700003.0
2007-05-10 05:12:00,99.84,99.84,99.84,99.84,19200000.0
2007-05-10 05:13:00,99.84,99.85,99.83,99.84,484800003.0
2007-05-10 05:14:00,99.84,99.84,99.83,99.84,404200004.0
2007-05-10 05:15:00,99.84,99.84,99.83,99.84,196100006.0
2007-05-10 05:16:00,99.84,99.84,99.81,99.83,1264300000.0
2007-05-10 05:17:00,99.83,99.85,99.83,99.85,131300002.0
2007-05-10 05:18:00,99.85,99.85,99.83,99.84,185399999.0
2007-05-10 05:19:00,99.835,99.84,99.835,99.84,28000000.0
2007-05-10 05:20:00,99.84,99.85,99.84,99.84,356000000.0
2007-05-10 05:21:00,99.84,99.85,99.83,99.83,521700001.0
2007-05-10 05:22:00,99.83,99.84,99.83,99.84,624000000.0
2007-05-10 05:23:00,99.85,99.85,99.84,99.84,355900004.0
2007-05-10 05:24:00,99.84,99.84,99.81,99.83,411400004.0
2007-05-10 05:25:00,99.83,99.84,99.83,99.84,228399996.0
2007-05-10 05:26:00,99.84,99.84,99.84,99.84,29500000.0
2007-05-10 05:27:00,99.84,99.84,99.84,99.84,27200000.0
2007-05-10 05:28:00,99.84,99.86,99.84,99.86,379900005.0
2007-05-10 05:29:00,99.86,99.86,99.85,99.855,959500001.0
2007-05-10 05:30:00,99.86,99.86,99.83,99.85,252000002.0
2007-05-10 05:31:00,99.85,99.85,99.85,99.85,50400000.0
2007-05-10 05:32:00,99.85,99.86,99.845,99.86,171500001.0
2007-05-10 05:33:00,99.86,99.87,99.86,99.87,591600000.0
2007-05-10 05:34:00,99.87,99.89,99.85,99.875,1041899990.0
2007-05-10 05:35:00,99.88,99.88,99.86,99.88,748300003.0
2007-05-10 05:36:00,99.88,99.89,99.87,99.88,345000000.0
2007-05-10 05:37:00,99.88,99.88,99.87,99.875,561099999.0
2007-05-10 05:38:00,99.875,99.89,99.86,99.88,525300003.0
2007-05-10 05:39:00,99.88,99.88,99.87,99.88,85800000.0
2007-05-10 05:40:00,99.88,99.89,99.88,99.88,104000000.0
2007-05-10 05:41:00,99.88,99.88,99.87,99.875,296599999.0
2007-05-10 05:42:00,99.88,99.89,99.875,99.875,216100002.0
2007-05-10 05:43:00,99.875,99.88,99.87,99.88,147599997.0
2007-05-10 05:44:00,99.88,99.89,99.87,99.89,144499998.0
2007-05-10 05:45:00,99.89,99.91,99.88,99.91,223900000.0
2007-05-10 05:46:00,99.91,99.91,99.9,99.9,252699999.0
2007-05-10 05:47:00,99.9,99.91,99.89,99.905,444400003.0
2007-05-10 05:48:00,99.905,99.91,99.89,99.9,242199999.0
2007-05-10 05:49:00,99.9,99.91,99.88,99.895,491999996.0
2007-05-10 05:50:00,99.89,99.9,99.89,99.89,220699999.0
2007-05-10 05:51:00,99.89,99.89,99.88,99.88,123099999.0
2007-05-10 05:52:00,99.9,99.9,99.89,99.89,89600001.0
2007-05-10 05:53:00,99.89,99.91,99.88,99.91,372200003.0
2007-05-10 05:54:00,99.91,99.91,99.88,99.89,1073899997.0
2007-05-10 05:55:00,99.89,99.89,99.86,99.87,518200003.0
2007-05-10 05:56:00,99.87,99.87,99.86,99.86,46500000.0
2007-05-10 05:57:00,99.86,99.88,99.86,99.88,80100000.0
2007-05-10 05:58:00,99.88,99.88,99.84,99.85,1295100005.0
2007-05-10 05:59:00,99.85,99.86,99.83,99.83,769399995.0
2007-05-10 06:00:00,99.83,99.85,99.83,99.84,387399997.0
2007-05-10 06:01:00,99.84,99.85,99.84,99.84,57600000.0
2007-05-10 06:02:00,99.85,99.85,99.83,99.84,283100003.0
2007-05-10 06:03:00,99.84,99.88,99.83,99.87,460700004.0
2007-05-10 06:04:00,99.865,99.865,99.84,99.86,726300003.0
2007-05-10 06:05:00,99.87,99.88,99.86,99.87,494099994.0
2007-05-10 06:06:00,99.87,99.87,99.86,99.87,635099998.0
2007-05-10 06:07:00,99.87,99.88,99.85,99.88,1686099982.0
2007-05-10 06:08:00,99.88,99.88,99.86,99.87,307099996.0
2007-05-10 06:09:00,99.87,99.88,99.85,99.87,411200000.0
2007-05-10 06:10:00,99.87,99.87,99.85,99.86,203400000.0
2007-05-10 06:11:00,99.86,99.87,99.86,99.87,305500003.0
2007-05-10 06:12:00,99.87,99.87,99.85,99.87,298900012.0
2007-05-10 06:13:00,99.87,99.87,99.84,99.85,357499997.0
2007-05-10 06:14:00,99.85,99.86,99.85,99.86,186299996.0
2007-05-10 06:15:00,99.87,99.87,99.86,99.86,46399999.0
2007-05-10 06:16:00,99.86,99.88,99.85,99.88,365600004.0
2007-05-10 06:17:00,99.88,99.89,99.86,99.88,334799998.0
2007-05-10 06:18:00,99.88,99.89,99.88,99.89,217600000.0
2007-05-10 06:19:00,99.885,99.885,99.88,99.88,30400000.0
2007-05-10 06:20:00,99.88,99.89,99.88,99.89,92000000.0
2007-05-10 06:21:00,99.89,99.91,99.88,99.91,371799996.0
2007-05-10 06:22:00,99.9,99.91,99.87,99.88,1239999998.0
2007-05-10 06:23:00,99.87,99.9,99.87,99.89,337299998.0
2007-05-10 06:24:00,99.89,99.89,99.88,99.88,243199999.0
2007-05-10 06:25:00,99.88,99.88,99.87,99.88,278699988.0
2007-05-10 06:26:00,99.88,99.88,99.86,99.88,277799999.0
2007-05-10 06:27:00,99.88,99.88,99.88,99.88,10400000.0
2007-05-10 06:28:00,99.88,99.89,99.87,99.87,195899999.0
2007-05-10 06:29:00,99.87,99.87,99.87,99.87,44800000.0
2007-05-10 06:30:00,99.87,99.87,99.85,99.85,76199999.0
2007-05-10 06:31:00,99.86,99.86,99.84,99.86,322099997.0
2007-05-10 06:32:00,99.86,99.87,99.86,99.87,86599998.0
2007-05-10 06:33:00,99.87,99.88,99.86,99.88,194100000.0
2007-05-10 06:34:00,99.88,99.88,99.86,99.875,427999994.0
2007-05-10 06:35:00,99.875,99.88,99.86,99.87,164099998.0
2007-05-10 06:36:00,99.87,99.88,99.87,99.87,285899999.0
2007-05-10 06:37:00,99.87,99.87,99.86,99.86,82600000.0
2007-05-10 06:38:00,99.865,99.87,99.85,99.86,164500000.0
2007-05-10 06:39:00,99.86,99.87,99.86,99.87,74600000.0
2007-05-10 06:40:00,99.87,99.87,99.86,99.86,73200000.0
2007-05-10 06:41:00,99.86,99.87,99.86,99.87,267399998.0
2007-05-10 06:42:00,99.87,99.88,99.87,99.87,418400002.0
2007-05-10 06:43:00,99.87,99.87,99.87,99.87,30400000.0
2007-05-10 06:44:00,99.87,99.88,99.865,99.875,345199998.0
2007-05-10 06:45:00,99.875,99.88,99.86,99.86,543299997.0
2007-05-10 06:46:00,99.86,99.87,99.86,99.87,297800005.0
2007-05-10 06:47:00,99.86,99.87,99.85,99.86,889800012.0
2007-05-10 06:48:00,99.87,99.87,99.84,99.84,506000000.0
2007-05-10 06:49:00,99.85,99.86,99.84,99.84,484299997.0
2007-05-10 06:50:00,99.84,99.85,99.84,99.85,431999993.0
2007-05-10 06:51:00,99.85,99.87,99.85,99.87,326800001.0
2007-05-10 06:52:00,99.87,99.88,99.86,99.86,172700001.0
2007-05-10 06:53:00,99.86,99.87,99.86,99.87,177400002.0
2007-05-10 06:54:00,99.87,99.87,99.86,99.87,382900005.0
2007-05-10 06:55:00,99.87,99.87,99.87,99.87,123999999.0
2007-05-10 06:56:00,99.87,99.87,99.865,99.865,129999994.0
2007-05-10 06:57:00,99.865,99.87,99.86,99.865,101799995.0
2007-05-10 06:58:00,99.87,99.87,99.87,99.87,35200000.0
2007-05-10 06:59:00,99.88,99.88,99.87,99.87,133400000.0
2007-05-10 07:00:00,99.87,99.88,99.86,99.87,254200003.0
2007-05-10 07:01:00,99.86,99.87,99.86,99.86,603199998.0
2007-05-10 07:02:00,99.87,99.87,99.84,99.85,807099998.0
2007-05-10 07:03:00,99.85,99.87,99.85,99.86,176099997.0
2007-05-10 07:04:00,99.86,99.87,99.85,99.87,867100007.0
2007-05-10 07:05:00,99.87,99.88,99.86,99.87,537799998.0
2007-05-10 07:06:00,99.87,99.89,99.87,99.88,642600006.0
2007-05-10 07:07:00,99.88,99.89,99.88,99.89,381900004.0
2007-05-10 07:08:00,99.89,99.89,99.86,99.865,376699997.0
2007-05-10 07:09:00,99.87,99.88,99.87,99.87,208699999.0
2007-05-10 07:10:00,99.865,99.865,99.85,99.85,498500003.0
2007-05-10 07:11:00,99.85,99.86,99.84,99.85,251799996.0
2007-05-10 07:12:00,99.86,99.86,99.85,99.86,213799995.0
2007-05-10 07:13:00,99.86,99.87,99.85,99.86,426400000.0
2007-05-10 07:14:00,99.86,99.87,99.86,99.87,215999999.0
2007-05-10 07:15:00,99.87,99.88,99.85,99.88,353199995.0
2007-05-10 07:16:00,99.87,99.88,99.87,99.87,137800002.0
2007-05-10 07:17:00,99.88,99.88,99.88,99.88,17600000.0
2007-05-10 07:18:00,99.88,99.88,99.86,99.87,173800004.0
2007-05-10 07:19:00,99.88,99.88,99.88,99.88,26400000.0
2007-05-10 07:20:00,99.86,99.865,99.855,99.86,123099999.0
2007-05-10 07:21:00,99.87,99.87,99.85,99.87,715999996.0
2007-05-10 07:22:00,99.87,99.88,99.85,99.88,382100005.0
2007-05-10 07:23:00,99.87,99.88,99.86,99.86,206200002.0
2007-05-10 07:24:00,99.87,99.87,99.87,99.87,68000000.0
2007-05-10 07:25:00,99.87,99.87,99.86,99.86,369799993.0
2007-05-10 07:26:00,99.86,99.87,99.85,99.855,197399999.0
2007-05-10 07:27:00,99.855,99.87,99.85,99.85,178300000.0
2007-05-10 07:28:00,99.85,99.86,99.85,99.86,311100000.0
2007-05-10 07:29:00,99.86,99.86,99.83,99.84,635900003.0
2007-05-10 07:30:00,99.84,99.86,99.835,99.85,581400000.0
2007-05-10 07:31:00,99.85,99.86,99.84,99.86,319100005.0
2007-05-10 07:32:00,99.86,99.86,99.85,99.86,217200004.0
2007-05-10 07:33:00,99.86,99.86,99.84,99.86,284500003.0
2007-05-10 07:34:00,99.86,99.87,99.85,99.87,153400000.0
2007-05-10 07:35:00,99.87,99.88,99.86,99.88,132299999.0
2007-05-10 07:36:00,99.87,99.9,99.86,99.9,915900002.0
2007-05-10 07:37:00,99.9,99.9,99.89,99.89,100600000.0
2007-05-10 07:38:00,99.89,99.9,99.88,99.9,537500009.0
2007-05-10 07:39:00,99.9,99.91,99.9,99.91,247100001.0
2007-05-10 07:40:00,99.9,99.93,99.9,99.93,973400007.0
2007-05-10 07:41:00,99.93,99.96,99.93,99.94,725700000.0
2007-05-10 07:42:00,99.93,99.95,99.91,99.91,1351700004.0
2007-05-10 07:43:00,99.92,99.95,99.91,99.94,1070100004.0
2007-05-10 07:44:00,99.94,99.94,99.89,99.91,261399998.0
2007-05-10 07:45:00,99.91,99.93,99.9,99.92,428400002.0
2007-05-10 07:46:00,99.93,99.96,99.91,99.96,806999996.0
2007-05-10 07:47:00,99.97,99.97,99.94,99.96,740699995.0
2007-05-10 07:48:00,99.95,99.96,99.93,99.95,1026500000.0
2007-05-10 07:49:00,99.95,99.95,99.92,99.95,551000000.0
2007-05-10 07:50:00,99.94,99.96,99.94,99.95,230100000.0
2007-05-10 07:51:00,99.95,99.97,99.94,99.96,890800004.0
2007-05-10 07:52:00,99.96,99.98,99.96,99.96,246300002.0
2007-05-10 07:53:00,99.96,99.97,99.95,99.96,346000002.0
2007-05-10 07:54:00,99.96,99.97,99.95,99.97,222800001.0
2007-05-10 07:55:00,99.97,99.97,99.95,99.97,638699998.0
2007-05-10 07:56:00,99.98,99.98,99.96,99.96,875600000.0
2007-05-10 07:57:00,99.97,99.98,99.95,99.97,588800008.0
2007-05-10 07:58:00,99.97,99.98,99.96,99.97,277700001.0
2007-05-10 07:59:00,99.97,99.98,99.94,99.95,399200002.0
2007-05-10 08:00:00,99.95,99.95,99.89,99.93,853000001.0
2007-05-10 08:01:00,99.93,99.95,99.93,99.93,569600000.0
2007-05-10 08:02:00,99.93,99.95,99.93,99.95,471100000.0
2007-05-10 08:03:00,99.95,99.99,99.94,99.98,475500001.0
2007-05-10 08:04:00,99.98,100.0,99.97,99.99,1021900000.0
2007-05-10 08:05:00,99.99,99.99,99.95,99.98,1486199979.0
2007-05-10 08:06:00,99.98,100.05,99.98,100.03,810699997.0
2007-05-10 08:07:00,100.03,100.07,100.0,100.06,1250699991.0
2007-05-10 08:08:00,100.06,100.09,100.04,100.04,1940099998.0
2007-05-10 08:09:00,100.05,100.06,100.02,100.02,562600002.0
2007-05-10 08:10:00,100.02,100.04,100.01,100.03,959599984.0
2007-05-10 08:11:00,100.02,100.04,99.99,100.0,1295299985.0
2007-05-10 08:12:00,100.0,100.03,99.99,100.01,1343799998.0
2007-05-10 08:13:00,100.0,100.01,99.99,100.01,677599999.0
2007-05-10 08:14:00,100.01,100.02,100.0,100.01,966000000.0
2007-05-10 08:15:00,100.01,100.03,99.99,100.03,1181399999.0
2007-05-10 08:16:00,100.03,100.03,99.995,100.005,721399992.0
2007-05-10 08:17:00,100.01,100.01,100.0,100.0,504300001.0
2007-05-10 08:18:00,100.0,100.0,99.97,99.99,690899999.0
2007-05-10 08:19:00,99.99,99.99,99.96,99.98,763599984.0
2007-05-10 08:20:00,99.99,100.0,99.96,99.985,977099988.0
2007-05-10 08:21:00,99.985,100.0,99.97,99.985,917399998.0
2007-05-10 08:22:00,99.985,99.99,99.97,99.97,401200001.0
2007-05-10 08:23:00,99.97,99.99,99.95,99.97,548999999.0
2007-05-10 08:24:00,99.98,100.0,99.96,99.97,364800002.0
2007-05-10 08:25:00,99.97,100.01,99.96,100.0,404600000.0
2007-05-10 08:26:00,100.0,100.01,99.97,99.975,1298499997.0
2007-05-10 08:27:00,99.98,99.99,99.95,99.97,449900002.0
2007-05-10 08:28:00,99.96,99.99,99.96,99.985,953700006.0
2007-05-10 08:29:00,99.99,99.99,99.96,99.98,801700000.0
2007-05-10 08:30:00,99.98,99.99,99.97,99.97,801299993.0
2007-05-10 08:31:00,99.965,99.99,99.95,99.99,1518299985.0
2007-05-10 08:32:00,99.99,100.0,99.98,100.0,1118499990.0
2007-05-10 08:33:00,100.01,100.01,99.98,99.99,540900000.0
2007-05-10 08:34:00,99.985,100.0,99.98,100.0,816699996.0
2007-05-10 08:35:00,100.0,100.0,99.98,99.99,658999996.0
2007-05-10 08:36:00,99.99,100.03,99.99,100.03,557899999.0
2007-05-10 08:37:00,100.03,100.04,100.02,100.02,216099999.0
2007-05-10 08:38:00,100.03,100.03,100.02,100.02,137600000.0
2007-05-10 08:39:00,100.02,100.02,100.01,100.01,88600000.0
2007-05-10 08:40:00,100.01,100.01,99.99,100.01,314699997.0
2007-05-10 08:41:00,100.01,100.01,99.99,99.99,78199998.0
2007-05-10 08:42:00,100.0,100.02,99.99,100.0,167700000.0
2007-05-10 08:43:00,100.0,100.01,100.0,100.005,963699999.0
2007-05-10 08:44:00,100.0,100.0,99.98,99.99,944599996.0
2007-05-10 08:45:00,99.985,100.01,99.98,100.0,455299998.0
2007-05-10 08:46:00,100.0,100.02,99.99,99.995,901699997.0
2007-05-10 08:47:00,99.995,100.04,99.995,100.02,645699998.0
2007-05-10 08:48:00,100.02,100.03,100.0,100.02,395999999.0
2007-05-10 08:49:00,100.02,100.03,100.005,100.02,603899993.0
2007-05-10 08:50:00,100.01,100.02,100.005,100.02,350500002.0
2007-05-10 08:51:00,100.02,100.02,100.0,100.01,524200002.0
2007-05-10 08:52:00,100.01,100.01,100.0,100.0,820399992.0
2007-05-10 08:53:00,100.0,100.02,99.99,100.0,1592199996.0
2007-05-10 08:54:00,100.0,100.02,99.99,100.01,614299995.0
2007-05-10 08:55:00,100.02,100.02,99.99,99.99,461800002.0
2007-05-10 08:56:00,100.0,100.01,99.99,100.0,740299991.0
2007-05-10 08:57:00,99.99,100.01,99.99,100.01,144099999.0
2007-05-10 08:58:00,99.99,99.99,99.98,99.98,38999999.0
2007-05-10 08:59:00,99.99,100.0,99.98,99.99,280499997.0
2007-05-10 09:00:00,99.99,100.0,99.98,99.99,368199998.0
2007-05-10 09:01:00,99.98,99.99,99.98,99.99,244400004.0
2007-05-10 09:02:00,99.99,99.99,99.98,99.985,518400009.0
2007-05-10 09:03:00,99.98,100.0,99.96,99.98,944099992.0
2007-05-10 09:04:00,99.98,99.99,99.98,99.985,72000000.0
2007-05-10 09:05:00,99.985,100.02,99.985,100.02,117799999.0
2007-05-10 09:06:00,100.01,100.05,100.01,100.035,836999993.0
2007-05-10 09:07:00,100.04,100.05,100.01,100.03,1055599996.0
2007-05-10 09:08:00,100.04,100.04,100.0,100.01,1244699986.0
2007-05-10 09:09:00,100.02,100.03,100.01,100.025,921599997.0
2007-05-10 09:10:00,100.03,100.04,100.01,100.01,465300000.0
2007-05-10 09:11:00,100.01,100.01,99.98,100.01,886700002.0
2007-05-10 09:12:00,100.01,100.02,100.01,100.02,475699994.0
2007-05-10 09:13:00,100.02,100.05,100.01,100.03,1309399992.0
2007-05-10 09:14:00,100.03,100.04,100.02,100.02,1545299984.0
2007-05-10 09:15:00,100.02,100.06,100.02,100.05,1547399995.0
2007-05-10 09:16:00,100.05,100.07,100.04,100.05,234700002.0
2007-05-10 09:17:00,100.045,100.06,100.025,100.06,777999994.0
2007-05-10 09:18:00,100.05,100.06,100.03,100.04,635199990.0
2007-05-10 09:19:00,100.04,100.05,100.03,100.04,429200001.0
2007-05-10 09:20:00,100.05,100.06,100.04,100.055,611600004.0
2007-05-10 09:21:00,100.06,100.08,100.05,100.08,940399986.0
2007-05-10 09:22:00,100.08,100.12,100.07,100.1,912000004.0
2007-05-10 09:23:00,100.1,100.12,100.06,100.06,1152199998.0
2007-05-10 09:24:00,100.065,100.09,100.06,100.06,525600005.0
2007-05-10 09:25:00,100.06,100.07,100.04,100.06,523999997.0
2007-05-10 09:26:00,100.06,100.07,100.04,100.04,1154700004.0
2007-05-10 09:27:00,100.05,100.07,100.05,100.07,917300007.0
2007-05-10 09:28:00,100.07,100.08,100.05,100.06,1180199997.0
2007-05-10 09:29:00,100.06,100.06,100.05,100.05,373799997.0
2007-05-10 09:30:00,100.04,100.07,100.04,100.07,224499998.0
2007-05-10 09:31:00,100.07,100.08,100.06,100.08,268000002.0
2007-05-10 09:32:00,100.08,100.08,100.07,100.08,236000000.0
2007-05-10 09:33:00,100.08,100.09,100.07,100.07,630100004.0
2007-05-10 09:34:00,100.07,100.07,100.055,100.07,313499995.0
2007-05-10 09:35:00,100.07,100.07,100.05,100.05,534900002.0
2007-05-10 09:36:00,100.05,100.06,100.02,100.04,368999999.0
2007-05-10 09:37:00,100.03,100.05,100.03,100.03,357500003.0
2007-05-10 09:38:00,100.04,100.05,100.025,100.04,631299996.0
2007-05-10 09:39:00,100.04,100.05,100.03,100.03,766699997.0
2007-05-10 09:40:00,100.05,100.05,100.03,100.04,553700007.0
2007-05-10 09:41:00,100.04,100.08,100.04,100.08,793699990.0
2007-05-10 09:42:00,100.08,100.08,100.06,100.06,822200006.0
2007-05-10 09:43:00,100.07,100.08,100.05,100.065,1202099991.0
2007-05-10 09:44:00,100.065,100.08,100.06,100.06,886999996.0
2007-05-10 09:45:00,100.065,100.09,100.06,100.07,431500001.0
2007-05-10 09:46:00,100.07,100.08,100.06,100.06,207500002.0
2007-05-10 09:47:00,100.07,100.11,100.06,100.09,929599999.0
2007-05-10 09:48:00,100.09,100.09,100.07,100.09,443600002.0
2007-05-10 09:49:00,100.09,100.11,100.08,100.09,525699996.0
2007-05-10 09:50:00,100.09,100.11,100.09,100.1,116800000.0
2007-05-10 09:51:00,100.1,100.14,100.1,100.115,601700003.0
2007-05-10 09:52:00,100.11,100.13,100.1,100.11,568899992.0
2007-05-10 09:53:00,100.12,100.13,100.09,100.1,1084899992.0
2007-05-10 09:54:00,100.1,100.12,100.09,100.09,664300004.0
2007-05-10 09:55:00,100.08,100.1,100.07,100.09,664899995.0
2007-05-10 09:56:00,100.1,100.1,100.08,100.09,944400004.0
2007-05-10 09:57:00,100.08,100.09,100.07,100.08,1308000001.0
2007-05-10 09:58:00,100.08,100.08,100.03,100.03,847199989.0
2007-05-10 09:59:00,100.04,100.05,100.0,100.01,375399997.0
2007-05-10 10:00:00,100.0,100.05,99.99,100.04,853700000.0
2007-05-10 10:01:00,100.03,100.04,100.02,100.03,292300003.0
2007-05-10 10:02:00,100.02,100.04,100.02,100.04,910600025.0
2007-05-10 10:03:00,100.04,100.04,100.03,100.03,726600010.0
2007-05-10 10:04:00,100.03,100.04,100.02,100.02,601400001.0
2007-05-10 10:05:00,100.02,100.04,100.01,100.02,389800007.0
2007-05-10 10:06:00,100.015,100.04,100.0,100.03,826000007.0
2007-05-10 10:07:00,100.025,100.05,100.02,100.03,1213499990.0
2007-05-10 10:08:00,100.02,100.03,99.98,100.02,1710399984.0
2007-05-10 10:09:00,100.03,100.03,99.98,100.015,1183100002.0
2007-05-10 10:10:00,100.02,100.02,100.0,100.01,494299994.0
2007-05-10 10:11:00,100.005,100.02,100.0,100.01,208500000.0
2007-05-10 10:12:00,100.01,100.02,100.01,100.02,207499999.0
2007-05-10 10:13:00,100.01,100.02,100.01,100.01,376699999.0
2007-05-10 10:14:00,100.01,100.03,99.99,100.03,357899998.0
2007-05-10 10:15:00,100.04,100.04,100.02,100.03,572099994.0
2007-05-10 10:16:00,100.0,100.08,100.0,100.08,896999997.0
2007-05-10 10:17:00,100.095,100.12,100.09,100.1,896999997.0
2007-05-10 10:18:00,100.1,100.11,100.03,100.06,1002900002.0
2007-05-10 10:19:00,100.06,100.07,100.05,100.05,606099998.0
2007-05-10 10:20:00,100.045,100.06,100.02,100.03,824399996.0
2007-05-10 10:21:00,100.03,100.05,100.02,100.02,835299993.0
2007-05-10 10:22:00,100.04,100.05,100.01,100.02,468699993.0
2007-05-10 10:23:00,100.03,100.04,100.03,100.04,136000000.0
2007-05-10 10:24:00,100.04,100.04,100.03,100.03,136800000.0
2007-05-10 10:25:00,100.03,100.05,100.03,100.04,658699993.0
2007-05-10 10:26:00,100.04,100.06,100.03,100.04,418100002.0
2007-05-10 10:27:00,100.04,100.06,100.03,100.04,869999998.0
2007-05-10 10:28:00,100.06,100.07,100.045,100.07,221499999.0
2007-05-10 10:29:00,100.07,100.09,100.05,100.09,173299999.0
2007-05-10 10:30:00,100.07,100.09,100.07,100.085,707899997.0
2007-05-10 10:31:00,100.09,100.1,100.06,100.08,166799998.0
2007-05-10 10:32:00,100.08,100.09,100.07,100.09,413300000.0
2007-05-10 10:33:00,100.08,100.12,100.07,100.11,963600006.0
2007-05-10 10:34:00,100.11,100.13,100.1,100.12,1064599993.0
2007-05-10 10:35:00,100.11,100.11,100.09,100.11,781699993.0
2007-05-10 10:36:00,100.105,100.12,100.08,100.1,883600005.0
2007-05-10 10:37:00,100.1,100.11,100.07,100.085,1337200005.0
2007-05-10 10:38:00,100.09,100.1,100.075,100.09,667399996.0
2007-05-10 10:39:00,100.09,100.1,100.07,100.07,381599994.0
2007-05-10 10:40:00,100.08,100.09,100.05,100.06,321700002.0
2007-05-10 10:41:00,100.06,100.08,100.03,100.03,847199995.0
2007-05-10 10:42:00,100.03,100.06,100.025,100.025,937400001.0
2007-05-10 10:43:00,100.04,100.04,100.02,100.02,739600000.0
2007-05-10 10:44:00,100.03,100.05,100.02,100.05,477200000.0
2007-05-10 10:45:00,100.05,100.06,100.05,100.06,1099799999.0
2007-05-10 10:46:00,100.06,100.08,100.05,100.08,791799997.0
2007-05-10 10:47:00,100.08,100.1,100.07,100.09,1080300004.0
2007-05-10 10:48:00,100.1,100.14,100.095,100.14,1165699992.0
2007-05-10 10:49:00,100.14,100.16,100.125,100.13,1149000002.0
2007-05-10 10:50:00,100.13,100.15,100.13,100.14,1033499988.0
2007-05-10 10:51:00,100.14,100.15,100.11,100.125,674100006.0
2007-05-10 10:52:00,100.13,100.14,100.12,100.13,380200005.0
2007-05-10 10:53:00,100.13,100.17,100.125,100.17,624500010.0
2007-05-10 10:54:00,100.15,100.17,100.14,100.15,622000009.0
2007-05-10 10:55:00,100.15,100.15,100.13,100.14,602499992.0
2007-05-10 10:56:00,100.14,100.16,100.135,100.16,234400002.0
2007-05-10 10:57:00,100.15,100.16,100.14,100.15,200000000.0
2007-05-10 10:58:00,100.15,100.15,100.14,100.15,268800001.0
2007-05-10 10:59:00,100.15,100.15,100.14,100.15,211700000.0
2007-05-10 11:00:00,100.16,100.16,100.13,100.13,328000000.0
2007-05-10 11:01:00,100.13,100.13,100.06,100.09,786499987.0
2007-05-10 11:02:00,100.09,100.09,100.07,100.08,254000002.0
2007-05-10 11:03:00,100.08,100.11,100.08,100.11,615499993.0
2007-05-10 11:04:00,100.11,100.12,100.1,100.11,684599998.0
2007-05-10 11:05:00,100.11,100.13,100.105,100.11,567299999.0
2007-05-10 11:06:00,100.11,100.11,100.09,100.09,719199993.0
2007-05-10 11:07:00,100.1,100.11,100.09,100.1,282900001.0
2007-05-10 11:08:00,100.095,100.1,100.08,100.1,468099998.0
2007-05-10 11:09:00,100.1,100.11,100.08,100.1,361500000.0
2007-05-10 11:10:00,100.1,100.11,100.09,100.1,300600001.0
2007-05-10 11:11:00,100.12,100.14,100.11,100.13,714100014.0
2007-05-10 11:12:00,100.13,100.16,100.13,100.15,965700012.0
2007-05-10 11:13:00,100.15,100.17,100.15,100.16,446499995.0
2007-05-10 11:14:00,100.16,100.18,100.15,100.18,1116200009.0
2007-05-10 11:15:00,100.17,100.18,100.15,100.16,1254300006.0
2007-05-10 11:16:00,100.17,100.18,100.16,100.18,287100000.0
2007-05-10 11:17:00,100.17,100.21,100.17,100.18,636400001.0
2007-05-10 11:18:00,100.19,100.2,100.17,100.19,856999995.0
2007-05-10 11:19:00,100.19,100.19,100.15,100.18,996899990.0
2007-05-10 11:20:00,100.19,100.21,100.15,100.17,700699994.0
2007-05-10 11:21:00,100.17,100.18,100.15,100.16,218299998.0
2007-05-10 11:22:00,100.16,100.16,100.14,100.16,633999999.0
2007-05-10 11:23:00,100.155,100.17,100.13,100.16,947700009.0
2007-05-10 11:24:00,100.16,100.19,100.15,100.15,912899995.0
2007-05-10 11:25:00,100.15,100.18,100.15,100.16,744700001.0
2007-05-10 11:26:00,100.16,100.17,100.15,100.17,227500001.0
2007-05-10 11:27:00,100.16,100.17,100.15,100.16,318799997.0
2007-05-10 11:28:00,100.16,100.18,100.15,100.16,620799995.0
2007-05-10 11:29:00,100.17,100.17,100.16,100.17,200000000.0
2007-05-10 11:30:00,100.17,100.18,100.16,100.175,209399997.0
2007-05-10 11:31:00,100.175,100.2,100.17,100.18,527599994.0
2007-05-10 11:32:00,100.18,100.2,100.175,100.19,528999999.0
2007-05-10 11:33:00,100.17,100.2,100.165,100.17,504200000.0
2007-05-10 11:34:00,100.17,100.19,100.17,100.18,462100002.0
2007-05-10 11:35:00,100.18,100.19,100.16,100.18,502099999.0
2007-05-10 11:36:00,100.18,100.18,100.16,100.16,444999998.0
2007-05-10 11:37:00,100.155,100.17,100.15,100.15,859300001.0
2007-05-10 11:38:00,100.14,100.15,100.11,100.12,1495299979.0
2007-05-10 11:39:00,100.13,100.17,100.12,100.14,626599991.0
2007-05-10 11:40:00,100.14,100.15,100.12,100.125,1550600017.0
2007-05-10 11:41:00,100.125,100.13,100.12,100.13,190400003.0
2007-05-10 11:42:00,100.13,100.17,100.13,100.13,1055999994.0
2007-05-10 11:43:00,100.13,100.14,100.12,100.12,573299999.0
2007-05-10 11:44:00,100.13,100.14,100.12,100.12,563900003.0
2007-05-10 11:45:00,100.12,100.14,100.11,100.14,597799988.0
2007-05-10 11:46:00,100.14,100.15,100.12,100.13,1085399995.0
2007-05-10 11:47:00,100.14,100.15,100.13,100.15,538199995.0
2007-05-10 11:48:00,100.15,100.15,100.13,100.14,208799993.0
2007-05-10 11:49:00,100.135,100.14,100.12,100.13,270399997.0
2007-05-10 11:50:00,100.13,100.14,100.12,100.13,369899993.0
2007-05-10 11:51:00,100.13,100.15,100.13,100.15,630099997.0
2007-05-10 11:52:00,100.15,100.16,100.14,100.14,211900002.0
2007-05-10 11:53:00,100.16,100.16,100.15,100.16,394899998.0
2007-05-10 11:54:00,100.17,100.2,100.16,100.18,1480999983.0
2007-05-10 11:55:00,100.19,100.2,100.17,100.2,1003800000.0
2007-05-10 11:56:00,100.195,100.2,100.18,100.19,1086599998.0
2007-05-10 11:57:00,100.19,100.19,100.16,100.17,543400005.0
2007-05-10 11:58:00,100.17,100.18,100.17,100.17,199800000.0
2007-05-10 11:59:00,100.17,100.17,100.16,100.17,329799993.0
2007-05-10 12:00:00,100.17,100.17,100.13,100.14,1595199996.0
2007-05-10 12:01:00,100.14,100.15,100.12,100.135,826199985.0
2007-05-10 12:02:00,100.135,100.15,100.12,100.14,1482999996.0
2007-05-10 12:03:00,100.14,100.15,100.125,100.125,296999995.0
2007-05-10 12:04:00,100.13,100.13,100.12,100.12,985800002.0
2007-05-10 12:05:00,100.12,100.15,100.11,100.12,461699999.0
2007-05-10 12:06:00,100.11,100.13,100.1,100.12,1955799993.0
2007-05-10 12:07:00,100.12,100.15,100.12,100.15,705699996.0
2007-05-10 12:08:00,100.15,100.16,100.135,100.15,544699995.0
2007-05-10 12:09:00,100.15,100.16,100.13,100.16,482899999.0
2007-05-10 12:10:00,100.16,100.16,100.11,100.12,1577399993.0
2007-05-10 12:11:00,100.12,100.14,100.11,100.135,1187099995.0
2007-05-10 12:12:00,100.15,100.15,100.13,100.15,576299996.0
2007-05-10 12:13:00,100.16,100.18,100.14,100.18,1271899994.0
2007-05-10 12:14:00,100.18,100.19,100.17,100.19,1062099996.0
2007-05-10 12:15:00,100.19,100.28,100.19,100.26,957900003.0
2007-05-10 12:16:00,100.25,100.27,100.2,100.22,1609299986.0
2007-05-10 12:17:00,100.22,100.24,100.19,100.2,1011700003.0
2007-05-10 12:18:00,100.21,100.22,100.19,100.2,487500001.0
2007-05-10 12:19:00,100.2,100.21,100.19,100.2,839399999.0
2007-05-10 12:20:00,100.2,100.23,100.19,100.22,1344899986.0
2007-05-10 12:21:00,100.22,100.23,100.17,100.17,1274700005.0
2007-05-10 12:22:00,100.18,100.215,100.17,100.215,1098500003.0
2007-05-10 12:23:00,100.24,100.24,100.2,100.2,860600002.0
2007-05-10 12:24:00,100.2,100.22,100.19,100.19,458100004.0
2007-05-10 12:25:00,100.2,100.2,100.17,100.19,490899999.0
2007-05-10 12:26:00,100.2,100.2,100.13,100.15,839900001.0
2007-05-10 12:27:00,100.16,100.16,100.12,100.15,656900000.0
2007-05-10 12:28:00,100.15,100.16,100.11,100.13,1136400004.0
2007-05-10 12:29:00,100.13,100.16,100.13,100.14,680400000.0
2007-05-10 12:30:00,100.14,100.15,100.1,100.12,719799993.0
2007-05-10 12:31:00,100.13,100.13,100.1,100.11,1337999994.0
2007-05-10 12:32:00,100.11,100.11,100.09,100.11,704100003.0
2007-05-10 12:33:00,100.11,100.14,100.1,100.14,1363499993.0
2007-05-10 12:34:00,100.14,100.15,100.12,100.12,535799998.0
2007-05-10 12:35:00,100.13,100.14,100.12,100.13,782000010.0
2007-05-10 12:36:00,100.14,100.15,100.14,100.14,466899998.0
2007-05-10 12:37:00,100.14,100.15,100.13,100.15,511899991.0
2007-05-10 12:38:00,100.15,100.15,100.12,100.15,683600003.0
2007-05-10 12:39:00,100.15,100.15,100.13,100.14,163599999.0
2007-05-10 12:40:00,100.15,100.16,100.14,100.16,413799997.0
2007-05-10 12:41:00,100.16,100.16,100.15,100.16,431799997.0
2007-05-10 12:42:00,100.16,100.17,100.15,100.17,755499999.0
2007-05-10 12:43:00,100.17,100.17,100.17,100.17,215100000.0
2007-05-10 12:44:00,100.17,100.18,100.17,100.17,154599996.0
2007-05-10 12:45:00,100.18,100.19,100.17,100.18,706900003.0
2007-05-10 12:46:00,100.18,100.18,100.15,100.16,752599997.0
2007-05-10 12:47:00,100.16,100.2,100.14,100.19,941100005.0
2007-05-10 12:48:00,100.18,100.2,100.18,100.19,905200008.0
2007-05-10 12:49:00,100.19,100.21,100.18,100.19,875499996.0
2007-05-10 12:50:00,100.19,100.21,100.19,100.2,760599979.0
2007-05-10 12:51:00,100.2,100.22,100.2,100.21,586399993.0
2007-05-10 12:52:00,100.21,100.21,100.16,100.18,873699994.0
2007-05-10 12:53:00,100.18,100.19,100.16,100.18,540399997.0
2007-05-10 12:54:00,100.18,100.2,100.17,100.2,176700001.0
2007-05-10 12:55:00,100.21,100.21,100.19,100.19,67900000.0
2007-05-10 12:56:00,100.175,100.2,100.16,100.2,402899999.0
2007-05-10 12:57:00,100.19,100.2,100.17,100.17,502399996.0
2007-05-10 12:58:00,100.18,100.18,100.16,100.17,283499997.0
2007-05-10 12:59:00,100.17,100.18,100.13,100.13,399599999.0
2007-05-10 13:00:00,100.16,100.17,100.03,100.16,434700000.0
2007-05-10 13:01:00,100.155,100.16,100.125,100.14,768199994.0
2007-05-10 13:02:00,100.15,100.19,100.15,100.17,1272999976.0
2007-05-10 13:03:00,100.17,100.19,100.16,100.17,1488999989.0
2007-05-10 13:04:00,100.17,100.19,100.17,100.19,717399993.0
2007-05-10 13:05:00,100.19,100.19,100.17,100.18,282199998.0
2007-05-10 13:06:00,100.19,100.19,100.16,100.16,871000002.0
2007-05-10 13:07:00,100.16,100.16,100.12,100.13,1392000006.0
2007-05-10 13:08:00,100.14,100.16,100.12,100.14,918999994.0
2007-05-10 13:09:00,100.14,100.15,100.14,100.15,271600001.0
2007-05-10 13:10:00,100.15,100.15,100.13,100.13,818700004.0
2007-05-10 13:11:00,100.12,100.15,100.12,100.15,591499996.0
2007-05-10 13:12:00,100.15,100.15,100.12,100.13,1198299995.0
2007-05-10 13:13:00,100.12,100.14,100.12,100.14,222800000.0
2007-05-10 13:14:00,100.14,100.21,100.13,100.19,1012699992.0
2007-05-10 13:15:00,100.19,100.21,100.15,100.18,644800002.0
2007-05-10 13:16:00,100.18,100.19,100.16,100.16,442799998.0
2007-05-10 13:17:00,100.16,100.18,100.15,100.16,466300003.0
2007-05-10 13:18:00,100.16,100.17,100.15,100.16,516100006.0
2007-05-10 13:19:00,100.17,100.17,100.15,100.15,467999995.0
2007-05-10 13:20:00,100.15,100.17,100.15,100.16,882900007.0
2007-05-10 13:21:00,100.16,100.17,100.12,100.13,775699995.0
2007-05-10 13:22:00,100.13,100.16,100.13,100.14,758400004.0
2007-05-10 13:23:00,100.14,100.19,100.13,100.18,369900002.0
2007-05-10 13:24:00,100.18,100.18,100.14,100.16,694900003.0
2007-05-10 13:25:00,100.155,100.16,100.14,100.15,314099998.0
2007-05-10 13:26:00,100.15,100.16,100.14,100.15,265699998.0
2007-05-10 13:27:00,100.15,100.16,100.135,100.15,224800000.0
2007-05-10 13:28:00,100.15,100.18,100.15,100.17,229599999.0
2007-05-10 13:29:00,100.17,100.17,100.16,100.16,234899996.0
2007-05-10 13:30:00,100.16,100.18,100.14,100.15,539099994.0
2007-05-10 13:31:00,100.15,100.15,100.14,100.14,467699997.0
2007-05-10 13:32:00,100.14,100.15,100.12,100.13,789499997.0
2007-05-10 13:33:00,100.13,100.13,100.12,100.125,185600001.0
2007-05-10 13:34:00,100.125,100.14,100.12,100.13,408999998.0
2007-05-10 13:35:00,100.12,100.15,100.12,100.15,329300001.0
2007-05-10 13:36:00,100.14,100.17,100.14,100.155,689999993.0
2007-05-10 13:37:00,100.16,100.18,100.15,100.15,989500012.0
2007-05-10 13:38:00,100.15,100.17,100.15,100.17,530399997.0
2007-05-10 13:39:00,100.17,100.19,100.17,100.17,502000003.0
2007-05-10 13:40:00,100.18,100.18,100.15,100.15,813600009.0
2007-05-10 13:41:00,100.16,100.17,100.16,100.16,892099987.0
2007-05-10 13:42:00,100.16,100.18,100.15,100.16,1132999999.0
2007-05-10 13:43:00,100.15,100.19,100.15,100.18,1127599997.0
2007-05-10 13:44:00,100.17,100.18,100.16,100.17,372400003.0
2007-05-10 13:45:00,100.18,100.18,100.14,100.17,483199997.0
2007-05-10 13:46:00,100.16,100.17,100.16,100.17,441199997.0
2007-05-10 13:47:00,100.17,100.17,100.14,100.16,1086999995.0
2007-05-10 13:48:00,100.16,100.16,100.14,100.15,820700006.0
2007-05-10 13:49:00,100.15,100.16,100.14,100.14,619799998.0
2007-05-10 13:50:00,100.14,100.16,100.14,100.15,1517399976.0
2007-05-10 13:51:00,100.15,100.15,100.12,100.13,1518599991.0
2007-05-10 13:52:00,100.13,100.13,100.12,100.12,472899998.0
2007-05-10 13:53:00,100.12,100.13,100.11,100.125,459599999.0
2007-05-10 13:54:00,100.13,100.13,100.1,100.12,774000000.0
2007-05-10 13:55:00,100.115,100.12,100.1,100.11,418500005.0
2007-05-10 13:56:00,100.11,100.11,100.07,100.09,908700000.0
2007-05-10 13:57:00,100.09,100.11,100.09,100.09,836500001.0
2007-05-10 13:58:00,100.09,100.1,100.08,100.09,543899992.0
2007-05-10 13:59:00,100.09,100.09,100.07,100.08,723200001.0
2007-05-10 14:00:00,100.09,100.09,100.06,100.07,497499998.0
2007-05-10 14:01:00,100.07,100.09,100.07,100.09,416700000.0
2007-05-10 14:02:00,100.09,100.13,100.08,100.12,228600001.0
2007-05-10 14:03:00,100.12,100.15,100.11,100.14,620599998.0
2007-05-10 14:04:00,100.14,100.14,100.11,100.12,671700001.0
2007-05-10 14:05:00,100.115,100.14,100.115,100.14,251000004.0
2007-05-10 14:06:00,100.14,100.14,100.12,100.12,196800000.0
2007-05-10 14:07:00,100.12,100.14,100.11,100.13,623199995.0
2007-05-10 14:08:00,100.13,100.13,100.12,100.13,58400000.0
2007-05-10 14:09:00,100.13,100.15,100.13,100.15,393300000.0
2007-05-10 14:10:00,100.15,100.2,100.14,100.2,559100003.0
2007-05-10 14:11:00,100.19,100.23,100.18,100.19,619900003.0
2007-05-10 14:12:00,100.19,100.22,100.19,100.2,802999996.0
2007-05-10 14:13:00,100.2,100.2,100.15,100.19,963199991.0
2007-05-10 14:14:00,100.19,100.2,100.15,100.15,889899985.0
2007-05-10 14:15:00,100.16,100.16,100.13,100.16,1075100000.0
2007-05-10 14:16:00,100.16,100.17,100.14,100.16,453299998.0
2007-05-10 14:17:00,100.16,100.19,100.16,100.18,355399998.0
2007-05-10 14:18:00,100.19,100.19,100.13,100.145,681600003.0
2007-05-10 14:19:00,100.14,100.18,100.14,100.18,1210000003.0
2007-05-10 14:20:00,100.18,100.18,100.14,100.15,478300000.0
2007-05-10 14:21:00,100.15,100.16,100.15,100.15,246399997.0
2007-05-10 14:22:00,100.15,100.21,100.15,100.21,719999985.0
2007-05-10 14:23:00,100.21,100.22,100.19,100.19,234799996.0
2007-05-10 14:24:00,100.18,100.19,100.17,100.18,984399992.0
2007-05-10 14:25:00,100.175,100.18,100.16,100.17,901299991.0
2007-05-10 14:26:00,100.17,100.2,100.16,100.19,1376199990.0
2007-05-10 14:27:00,100.19,100.21,100.19,100.19,574899993.0
2007-05-10 14:28:00,100.19,100.21,100.19,100.2,281099997.0
2007-05-10 14:29:00,100.2,100.23,100.15,100.15,282200002.0
2007-05-10 14:30:00,100.16,100.21,100.12,100.18,371800000.0
2007-05-10 14:31:00,100.18,100.23,100.16,100.19,823900000.0
2007-05-10 14:32:00,100.19,100.19,100.16,100.19,1369199990.0
2007-05-10 14:33:00,100.19,100.21,100.18,100.21,1130799997.0
2007-05-10 14:34:00,100.21,100.22,100.19,100.19,1114799990.0
2007-05-10 14:35:00,100.2,100.22,100.18,100.18,1446499988.0
2007-05-10 14:36:00,100.18,100.22,100.175,100.19,1474699988.0
2007-05-10 14:37:00,100.19,100.21,100.17,100.21,1389999997.0
2007-05-10 14:38:00,100.22,100.23,100.2,100.22,784899996.0
2007-05-10 14:39:00,100.21,100.22,100.2,100.21,1404199996.0
2007-05-10 14:40:00,100.205,100.25,100.2,100.245,1420499990.0
2007-05-10 14:41:00,100.23,100.28,100.23,100.26,1180799992.0
2007-05-10 14:42:00,100.28,100.3,100.26,100.3,1180799992.0
2007-05-10 14:43:00,100.3,100.3,100.27,100.28,675599992.0
2007-05-10 14:44:00,100.28,100.31,100.28,100.3,381500006.0
2007-05-10 14:45:00,100.29,100.29,100.28,100.29,341300003.0
2007-05-10 14:46:00,100.29,100.31,100.29,100.3,166300000.0
2007-05-10 14:47:00,100.3,100.31,100.29,100.29,457299997.0
2007-05-10 14:48:00,100.29,100.3,100.28,100.3,426700000.0
2007-05-10 14:49:00,100.3,100.32,100.3,100.31,996199996.0
2007-05-10 14:50:00,100.29,100.32,100.29,100.3,800300000.0
2007-05-10 14:51:00,100.31,100.32,100.28,100.31,811799998.0
2007-05-10 14:52:00,100.31,100.32,100.275,100.28,724400004.0
2007-05-10 14:53:00,100.27,100.33,100.27,100.29,876199993.0
2007-05-10 14:54:00,100.29,100.34,100.28,100.315,1079799992.0
2007-05-10 14:55:00,100.32,100.33,100.23,100.29,1206700008.0
2007-05-10 14:56:00,100.29,100.3,100.26,100.29,1040199994.0
2007-05-10 14:57:00,100.29,100.32,100.28,100.31,1056200000.0
2007-05-10 14:58:00,100.31,100.32,100.3,100.32,1357699997.0
2007-05-10 14:59:00,100.32,100.33,100.29,100.31,1436900000.0
2007-05-10 15:00:00,100.31,100.32,100.28,100.29,1192399998.0
2007-05-10 15:01:00,100.29,100.32,100.28,100.32,753499984.0
2007-05-10 15:02:00,100.32,100.32,100.28,100.31,629300003.0
2007-05-10 15:03:00,100.31,100.33,100.31,100.32,541399991.0
2007-05-10 15:04:00,100.33,100.33,100.3,100.32,710299995.0
2007-05-10 15:05:00,100.32,100.35,100.31,100.32,707900000.0
2007-05-10 15:06:00,100.32,100.34,100.31,100.33,514400002.0
2007-05-10 15:07:00,100.33,100.33,100.3,100.32,174400000.0
2007-05-10 15:08:00,100.32,100.34,100.29,100.29,704499996.0
2007-05-10 15:09:00,100.29,100.3,100.27,100.28,533000000.0
2007-05-10 15:10:00,100.27,100.29,100.26,100.29,374099998.0
2007-05-10 15:11:00,100.29,100.29,100.26,100.27,682899992.0
2007-05-10 15:12:00,100.27,100.27,100.24,100.27,661200007.0
2007-05-10 15:13:00,100.26,100.28,100.26,100.27,392799999.0
2007-05-10 15:14:00,100.27,100.29,100.24,100.26,756600000.0
2007-05-10 15:15:00,100.26,100.27,100.23,100.26,635099994.0
2007-05-10 15:16:00,100.25,100.29,100.24,100.28,454799997.0
2007-05-10 15:17:00,100.28,100.31,100.27,100.3,378299995.0
2007-05-10 15:18:00,100.3,100.3,100.26,100.29,942199998.0
2007-05-10 15:19:00,100.28,100.29,100.23,100.26,531500002.0
2007-05-10 15:20:00,100.26,100.27,100.24,100.245,553700001.0
2007-05-10 15:21:00,100.25,100.26,100.19,100.21,866299992.0
2007-05-10 15:22:00,100.21,100.23,100.2,100.21,713199998.0
2007-05-10 15:23:00,100.21,100.24,100.19,100.24,731499997.0
2007-05-10 15:24:00,100.24,100.26,100.22,100.25,950800004.0
2007-05-10 15:25:00,100.25,100.26,100.24,100.245,547299996.0
2007-05-10 15:26:00,100.245,100.27,100.245,100.26,449699998.0
2007-05-10 15:27:00,100.25,100.26,100.215,100.215,756199999.0
2007-05-10 15:28:00,100.215,100.25,100.215,100.22,1220400011.0
2007-05-10 15:29:00,100.22,100.23,100.21,100.23,254199996.0
2007-05-10 15:30:00,100.23,100.24,100.22,100.23,931600005.0
2007-05-10 15:31:00,100.23,100.26,100.23,100.25,868999997.0
2007-05-10 15:32:00,100.26,100.26,100.23,100.24,975800008.0
2007-05-10 15:33:00,100.24,100.25,100.22,100.22,1032800003.0
2007-05-10 15:34:00,100.22,100.23,100.21,100.22,688000004.0
2007-05-10 15:35:00,100.22,100.22,100.21,100.22,235399999.0
2007-05-10 15:36:00,100.22,100.24,100.21,100.24,203900001.0
2007-05-10 15:37:00,100.24,100.25,100.24,100.25,174400000.0
2007-05-10 15:38:00,100.25,100.25,100.25,100.25,159300000.0
2007-05-10 15:39:00,100.25,100.26,100.23,100.23,332000003.0
2007-05-10 15:40:00,100.24,100.26,100.24,100.25,340700002.0
2007-05-10 15:41:00,100.24,100.25,100.23,100.24,235699998.0
2007-05-10 15:42:00,100.24,100.25,100.22,100.23,553099997.0
2007-05-10 15:43:00,100.23,100.26,100.22,100.23,541500005.0
2007-05-10 15:44:00,100.23,100.24,100.2,100.22,405299996.0
2007-05-10 15:45:00,100.19,100.22,100.13,100.15,988100007.0
2007-05-10 15:46:00,100.15,100.18,100.14,100.16,397000004.0
2007-05-10 15:47:00,100.15,100.18,100.12,100.18,809199987.0
2007-05-10 15:48:00,100.16,100.19,100.16,100.19,112500000.0
2007-05-10 15:49:00,100.19,100.21,100.15,100.19,757699993.0
2007-05-10 15:50:00,100.19,100.2,100.19,100.19,89600000.0
2007-05-10 15:51:00,100.19,100.19,100.17,100.18,501899999.0
2007-05-10 15:52:00,100.18,100.19,100.17,100.18,871099996.0
2007-05-10 15:53:00,100.18,100.2,100.18,100.195,824899997.0
2007-05-10 15:54:00,100.19,100.21,100.18,100.2,1230199995.0
2007-05-10 15:55:00,100.19,100.2,100.18,100.18,469999994.0
2007-05-10 15:56:00,100.18,100.19,100.16,100.17,739800001.0
2007-05-10 15:57:00,100.17,100.17,100.12,100.14,827099988.0
2007-05-10 15:58:00,100.14,100.16,100.13,100.15,944299998.0
2007-05-10 15:59:00,100.15,100.19,100.12,100.19,1195299997.0
2007-05-10 16:00:00,100.19,100.19,100.14,100.14,588399997.0
2007-05-10 16:01:00,100.14,100.18,100.14,100.15,1044899981.0
2007-05-10 16:02:00,100.15,100.19,100.14,100.19,1037399996.0
2007-05-10 16:03:00,100.19,100.21,100.16,100.17,1308299997.0
2007-05-10 16:04:00,100.18,100.18,100.16,100.16,252700001.0
2007-05-10 16:05:00,100.16,100.17,100.15,100.16,947699997.0
2007-05-10 16:06:00,100.16,100.16,100.14,100.16,1465799979.0
2007-05-10 16:07:00,100.16,100.18,100.15,100.18,348499999.0
2007-05-10 16:08:00,100.18,100.19,100.16,100.17,303600001.0
2007-05-10 16:09:00,100.17,100.2,100.16,100.2,1224400002.0
2007-05-10 16:10:00,100.2,100.2,100.17,100.17,930200008.0
2007-05-10 16:11:00,100.17,100.19,100.16,100.17,716699995.0
2007-05-10 16:12:00,100.16,100.17,100.15,100.16,678099995.0
2007-05-10 16:13:00,100.17,100.17,100.15,100.16,649200005.0
2007-05-10 16:14:00,100.16,100.19,100.16,100.19,345099997.0
2007-05-10 16:15:00,100.19,100.19,100.15,100.18,222600000.0
2007-05-10 16:16:00,100.19,100.22,100.17,100.22,641599999.0
2007-05-10 16:17:00,100.21,100.24,100.12,100.22,1760099993.0
2007-05-10 16:18:00,100.22,100.24,100.19,100.24,1139499992.0
2007-05-10 16:19:00,100.24,100.25,100.22,100.24,1085500006.0
2007-05-10 16:20:00,100.245,100.25,100.22,100.23,206399998.0
2007-05-10 16:21:00,100.23,100.24,100.22,100.22,791900007.0
2007-05-10 16:22:00,100.22,100.23,100.21,100.21,299999996.0
2007-05-10 16:23:00,100.22,100.23,100.21,100.23,212400002.0
2007-05-10 16:24:00,100.23,100.23,100.22,100.23,122900003.0
2007-05-10 16:25:00,100.23,100.23,100.21,100.22,426299995.0
2007-05-10 16:26:00,100.23,100.26,100.22,100.26,760600001.0
2007-05-10 16:27:00,100.26,100.26,100.225,100.24,1173000002.0
2007-05-10 16:28:00,100.24,100.24,100.23,100.23,792000003.0
2007-05-10 16:29:00,100.24,100.24,100.22,100.22,307000001.0
2007-05-10 16:30:00,100.22,100.23,100.21,100.23,414199998.0
2007-05-10 16:31:00,100.23,100.25,100.23,100.23,432700009.0
2007-05-10 16:32:00,100.24,100.26,100.235,100.25,339199999.0
2007-05-10 16:33:00,100.25,100.27,100.25,100.25,726299997.0
2007-05-10 16:34:00,100.26,100.27,100.245,100.27,1041300002.0
2007-05-10 16:35:00,100.27,100.28,100.26,100.28,798800009.0
2007-05-10 16:36:00,100.27,100.3,100.25,100.29,1353400007.0
2007-05-10 16:37:00,100.29,100.31,100.28,100.29,1017900003.0
2007-05-10 16:38:00,100.29,100.29,100.28,100.29,269499999.0
2007-05-10 16:39:00,100.29,100.29,100.26,100.265,1339700002.0
2007-05-10 16:40:00,100.27,100.28,100.25,100.26,901499998.0
2007-05-10 16:41:00,100.26,100.27,100.245,100.27,1191099994.0
2007-05-10 16:42:00,100.27,100.29,100.26,100.29,1094500011.0
2007-05-10 16:43:00,100.29,100.29,100.275,100.28,526699994.0
2007-05-10 16:44:00,100.28,100.29,100.27,100.27,746700001.0
2007-05-10 16:45:00,100.27,100.28,100.27,100.28,382799998.0
2007-05-10 16:46:00,100.28,100.28,100.27,100.28,333800003.0
2007-05-10 16:47:00,100.28,100.29,100.28,100.28,162500000.0
2007-05-10 16:48:00,100.28,100.29,100.28,100.28,211199997.0
2007-05-10 16:49:00,100.28,100.3,100.28,100.29,405399997.0
2007-05-10 16:50:00,100.29,100.29,100.28,100.29,277699998.0
2007-05-10 16:51:00,100.3,100.3,100.28,100.29,400299989.0
2007-05-10 16:52:00,100.29,100.31,100.28,100.28,1080599995.0
2007-05-10 16:53:00,100.28,100.29,100.22,100.24,809600004.0
2007-05-10 16:54:00,100.24,100.26,100.235,100.24,1413599999.0
2007-05-10 16:55:00,100.23,100.26,100.23,100.24,967100006.0
2007-05-10 16:56:00,100.26,100.27,100.25,100.26,1269100002.0
2007-05-10 16:57:00,100.255,100.27,100.25,100.27,306400001.0
2007-05-10 16:58:00,100.27,100.28,100.27,100.28,362999998.0
2007-05-10 16:59:00,100.28,100.28,100.22,100.22,1363999995.0
2007-05-10 17:00:00,100.22,100.26,100.21,100.245,990999993.0
2007-05-10 17:01:00,100.25,100.26,100.23,100.255,857800002.0
2007-05-10 17:02:00,100.255,100.27,100.24,100.27,587100004.0
2007-05-10 17:03:00,100.27,100.28,100.27,100.27,28000000.0
2007-05-10 17:04:00,100.27,100.28,100.25,100.27,684799996.0
2007-05-10 17:05:00,100.28,100.28,100.25,100.25,536799997.0
2007-05-10 17:06:00,100.25,100.26,100.24,100.24,618799998.0
2007-05-10 17:07:00,100.24,100.25,100.23,100.25,1320499998.0
2007-05-10 17:08:00,100.25,100.26,100.25,100.26,229000004.0
2007-05-10 17:09:00,100.26,100.27,100.25,100.26,1031900008.0
2007-05-10 17:10:00,100.26,100.27,100.23,100.24,473300000.0
2007-05-10 17:11:00,100.24,100.25,100.24,100.24,171999998.0
2007-05-10 17:12:00,100.24,100.25,100.23,100.23,463799997.0
2007-05-10 17:13:00,100.23,100.24,100.23,100.23,378800000.0
2007-05-10 17:14:00,100.23,100.24,100.23,100.23,398299993.0
2007-05-10 17:15:00,100.23,100.25,100.23,100.25,786799989.0
2007-05-10 17:16:00,100.25,100.27,100.25,100.26,661099989.0
2007-05-10 17:17:00,100.26,100.27,100.24,100.24,574399993.0
2007-05-10 17:18:00,100.24,100.25,100.22,100.23,600099987.0
2007-05-10 17:19:00,100.23,100.25,100.23,100.24,245600000.0
2007-05-10 17:20:00,100.25,100.26,100.24,100.24,543599995.0
2007-05-10 17:21:00,100.24,100.24,100.22,100.23,617699993.0
2007-05-10 17:22:00,100.23,100.24,100.225,100.23,133300002.0
2007-05-10 17:23:00,100.24,100.24,100.21,100.23,550099994.0
2007-05-10 17:24:00,100.21,100.23,100.19,100.2,875500004.0
2007-05-10 17:25:00,100.2,100.2,100.19,100.19,89600000.0
2007-05-10 17:26:00,100.19,100.19,100.16,100.16,1024000002.0
2007-05-10 17:27:00,100.18,100.18,100.15,100.15,356700000.0
2007-05-10 17:28:00,100.145,100.17,100.13,100.165,480600001.0
2007-05-10 17:29:00,100.16,100.17,100.14,100.16,353800001.0
2007-05-10 17:30:00,100.16,100.18,100.16,100.165,180600001.0
2007-05-10 17:31:00,100.165,100.19,100.165,100.18,124700004.0
2007-05-10 17:32:00,100.19,100.19,100.16,100.18,746200002.0
2007-05-10 17:33:00,100.18,100.19,100.17,100.17,438099997.0
2007-05-10 17:34:00,100.17,100.19,100.17,100.19,189500000.0
2007-05-10 17:35:00,100.18,100.19,100.165,100.165,218900001.0
2007-05-10 17:36:00,100.16,100.18,100.16,100.17,267900000.0
2007-05-10 17:37:00,100.17,100.18,100.17,100.18,76799999.0
2007-05-10 17:38:00,100.18,100.2,100.18,100.18,415800000.0
2007-05-10 17:39:00,100.18,100.2,100.16,100.2,1053499994.0
2007-05-10 17:40:00,100.195,100.2,100.17,100.17,891900014.0
2007-05-10 17:41:00,100.17,100.17,100.17,100.17,460000000.0
2007-05-10 17:42:00,100.18,100.18,100.17,100.17,233400002.0
2007-05-10 17:43:00,100.17,100.19,100.16,100.18,584299996.0
2007-05-10 17:44:00,100.18,100.18,100.15,100.15,135300001.0
2007-05-10 17:45:00,100.16,100.16,100.16,100.16,24700000.0
2007-05-10 17:46:00,100.16,100.18,100.16,100.18,258100005.0
2007-05-10 17:47:00,100.18,100.18,100.15,100.16,241500004.0
2007-05-10 17:48:00,100.16,100.18,100.155,100.18,247999998.0
2007-05-10 17:49:00,100.18,100.18,100.16,100.17,100000000.0
2007-05-10 17:50:00,100.17,100.17,100.16,100.16,183199998.0
2007-05-10 17:51:00,100.17,100.17,100.15,100.17,305499998.0
2007-05-10 17:52:00,100.17,100.17,100.15,100.15,118199999.0
2007-05-10 17:53:00,100.16,100.16,100.15,100.15,326299998.0
2007-05-10 17:54:00,100.15,100.17,100.14,100.16,470800001.0
2007-05-10 17:55:00,100.16,100.17,100.15,100.17,248200005.0
2007-05-10 17:56:00,100.17,100.17,100.135,100.15,521599995.0
2007-05-10 17:57:00,100.15,100.16,100.12,100.14,871000007.0
2007-05-10 17:58:00,100.15,100.15,100.12,100.15,899200008.0
2007-05-10 17:59:00,100.14,100.17,100.12,100.13,717200006.0
2007-05-10 18:00:00,100.13,100.14,100.1,100.11,1367099986.0
2007-05-10 18:01:00,100.11,100.12,100.095,100.11,678300007.0
2007-05-10 18:02:00,100.1,100.1,100.06,100.06,955899992.0
2007-05-10 18:03:00,100.06,100.06,99.97,100.0,1227700004.0
2007-05-10 18:04:00,100.0,100.03,100.0,100.02,712200002.0
2007-05-10 18:05:00,100.02,100.04,100.02,100.03,875400008.0
2007-05-10 18:06:00,100.02,100.02,99.96,99.96,1282100004.0
2007-05-10 18:07:00,99.96,100.0,99.96,99.99,1405800018.0
2007-05-10 18:08:00,99.99,99.99,99.98,99.985,824900017.0
2007-05-10 18:09:00,99.985,100.02,99.97,100.01,1646600001.0
2007-05-10 18:10:00,100.01,100.03,99.99,100.0,731700007.0
2007-05-10 18:11:00,100.0,100.01,99.98,100.01,446899998.0
2007-05-10 18:12:00,100.01,100.01,99.99,100.0,440499992.0
2007-05-10 18:13:00,99.99,100.01,99.99,100.01,376500000.0
2007-05-10 18:14:00,100.005,100.02,99.98,99.99,237200000.0
2007-05-10 18:15:00,99.99,100.005,99.98,99.98,152600001.0
2007-05-10 18:16:00,99.98,100.0,99.95,99.98,1216099994.0
2007-05-10 18:17:00,99.995,100.0,99.97,99.99,329300006.0
2007-05-10 18:18:00,99.99,100.0,99.96,99.985,473899998.0
2007-05-10 18:19:00,99.97,99.995,99.96,99.995,358499999.0
2007-05-10 18:20:00,99.995,100.01,99.995,100.01,178400000.0
2007-05-10 18:21:00,100.01,100.01,99.99,99.99,146400000.0
2007-05-10 18:22:00,100.005,100.005,99.96,99.97,546499993.0
2007-05-10 18:23:00,99.97,99.97,99.94,99.955,576600004.0
2007-05-10 18:24:00,99.96,99.97,99.93,99.95,392000000.0
2007-05-10 18:25:00,99.95,99.95,99.9,99.92,297599998.0
2007-05-10 18:26:00,99.92,99.92,99.85,99.85,739399992.0
2007-05-10 18:27:00,99.85,99.92,99.85,99.92,1161000008.0
2007-05-10 18:28:00,99.91,99.91,99.87,99.885,941900010.0
2007-05-10 18:29:00,99.88,99.89,99.85,99.855,492699999.0
2007-05-10 18:30:00,99.855,99.87,99.84,99.87,631100000.0
2007-05-10 18:31:00,99.865,99.87,99.79,99.8,795200003.0
2007-05-10 18:32:00,99.8,99.82,99.79,99.8,1430300003.0
2007-05-10 18:33:00,99.8,99.8,99.76,99.765,1315299995.0
2007-05-10 18:34:00,99.76,99.76,99.72,99.74,1081900000.0
2007-05-10 18:35:00,99.74,99.75,99.68,99.69,988299994.0
2007-05-10 18:36:00,99.7,99.71,99.655,99.71,869700004.0
2007-05-10 18:37:00,99.71,99.71,99.66,99.66,424699999.0
2007-05-10 18:38:00,99.66,99.66,99.62,99.62,1022700005.0
2007-05-10 18:39:00,99.62,99.63,99.55,99.57,1592100009.0
2007-05-10 18:40:00,99.57,99.61,99.56,99.6,1399999989.0
2007-05-10 18:41:00,99.6,99.65,99.6,99.645,1750500015.0
2007-05-10 18:42:00,99.645,99.645,99.55,99.6,1005300004.0
2007-05-10 18:43:00,99.59,99.6,99.55,99.575,1457999990.0
2007-05-10 18:44:00,99.58,99.61,99.55,99.61,932400002.0
2007-05-10 18:45:00,99.61,99.62,99.6,99.61,344100002.0
2007-05-10 18:46:00,99.61,99.62,99.6,99.62,705899999.0
2007-05-10 18:47:00,99.62,99.67,99.62,99.67,755200003.0
2007-05-10 18:48:00,99.67,99.67,99.63,99.645,1007000014.0
2007-05-10 18:49:00,99.65,99.67,99.6,99.62,997199995.0
2007-05-10 18:50:00,99.62,99.63,99.58,99.6,275699999.0
2007-05-10 18:51:00,99.58,99.6,99.56,99.58,131700000.0
2007-05-10 18:52:00,99.57,99.58,99.56,99.58,169000000.0
2007-05-10 18:53:00,99.58,99.58,99.55,99.56,224899997.0
2007-05-10 18:54:00,99.56,99.56,99.53,99.54,664799998.0
2007-05-10 18:55:00,99.54,99.57,99.54,99.55,724799999.0
2007-05-10 18:56:00,99.54,99.56,99.54,99.54,309500006.0
2007-05-10 18:57:00,99.545,99.545,99.47,99.48,564600012.0
2007-05-10 18:58:00,99.48,99.52,99.48,99.52,621600015.0
2007-05-10 18:59:00,99.52,99.56,99.51,99.54,398799999.0
2007-05-10 19:00:00,99.54,99.58,99.53,99.54,992400003.0
2007-05-10 19:01:00,99.54,99.57,99.53,99.54,800799996.0
2007-05-10 19:02:00,99.54,99.54,99.48,99.48,1040800006.0
2007-05-10 19:03:00,99.49,99.53,99.49,99.52,399499997.0
2007-05-10 19:04:00,99.53,99.53,99.5,99.5,544699989.0
2007-05-10 19:05:00,99.49,99.53,99.48,99.49,1443199997.0
2007-05-10 19:06:00,99.49,99.49,99.42,99.48,950800008.0
2007-05-10 19:07:00,99.48,99.49,99.45,99.45,520099999.0
2007-05-10 19:08:00,99.45,99.49,99.45,99.48,741700008.0
2007-05-10 19:09:00,99.48,99.54,99.48,99.53,718999999.0
2007-05-10 19:10:00,99.52,99.53,99.49,99.495,366300000.0
2007-05-10 19:11:00,99.5,99.5,99.41,99.43,1143299995.0
2007-05-10 19:12:00,99.43,99.44,99.42,99.42,772000002.0
2007-05-10 19:13:00,99.41,99.46,99.41,99.46,651900005.0
2007-05-10 19:14:00,99.46,99.46,99.38,99.39,1089100002.0
2007-05-10 19:15:00,99.39,99.4,99.35,99.39,977000008.0
2007-05-10 19:16:00,99.39,99.4,99.38,99.38,337400001.0
2007-05-10 19:17:00,99.38,99.39,99.35,99.37,601699999.0
2007-05-10 19:18:00,99.36,99.43,99.36,99.41,1218800003.0
2007-05-10 19:19:00,99.41,99.47,99.41,99.43,1728299983.0
2007-05-10 19:20:00,99.44,99.45,99.41,99.45,927699989.0
2007-05-10 19:21:00,99.45,99.45,99.43,99.43,476300002.0
2007-05-10 19:22:00,99.43,99.45,99.41,99.41,655500013.0
2007-05-10 19:23:00,99.41,99.44,99.41,99.43,631999995.0
2007-05-10 19:24:00,99.44,99.46,99.43,99.45,1121600002.0
2007-05-10 19:25:00,99.46,99.52,99.45,99.52,979899993.0
2007-05-10 19:26:00,99.52,99.52,99.48,99.49,1062100003.0
2007-05-10 19:27:00,99.49,99.5,99.465,99.48,1249099995.0
2007-05-10 19:28:00,99.48,99.5,99.48,99.5,628000016.0
2007-05-10 19:29:00,99.5,99.53,99.5,99.53,537699993.0
2007-05-10 19:30:00,99.53,99.54,99.47,99.51,1237500003.0
2007-05-10 19:31:00,99.51,99.52,99.49,99.52,386000007.0
2007-05-10 19:32:00,99.51,99.52,99.48,99.5,787100010.0
2007-05-10 19:33:00,99.5,99.5,99.46,99.46,424400001.0
2007-05-10 19:34:00,99.46,99.46,99.39,99.4,999800009.0
2007-05-10 19:35:00,99.4,99.42,99.38,99.4,771400002.0
2007-05-10 19:36:00,99.4,99.4,99.37,99.4,728599996.0
2007-05-10 19:37:00,99.4,99.4,99.38,99.39,498599996.0
2007-05-10 19:38:00,99.4,99.41,99.38,99.39,416800005.0
2007-05-10 19:39:00,99.39,99.4,99.39,99.395,310000002.0
2007-05-10 19:40:00,99.4,99.41,99.38,99.41,627300005.0
2007-05-10 19:41:00,99.41,99.42,99.4,99.41,806900016.0
2007-05-10 19:42:00,99.42,99.42,99.41,99.42,401200000.0
2007-05-10 19:43:00,99.42,99.45,99.42,99.44,440999999.0
2007-05-10 19:44:00,99.44,99.45,99.43,99.43,275600002.0
2007-05-10 19:45:00,99.43,99.43,99.37,99.42,409600004.0
2007-05-10 19:46:00,99.42,99.44,99.42,99.44,582799998.0
2007-05-10 19:47:00,99.44,99.45,99.44,99.45,201400004.0
2007-05-10 19:48:00,99.46,99.46,99.45,99.45,337600006.0
2007-05-10 19:49:00,99.45,99.47,99.44,99.47,335200003.0
2007-05-10 19:50:00,99.47,99.48,99.465,99.47,140800000.0
2007-05-10 19:51:00,99.47,99.49,99.45,99.49,264999999.0
2007-05-10 19:52:00,99.49,99.49,99.44,99.47,370300000.0
2007-05-10 19:53:00,99.47,99.47,99.46,99.46,120799999.0
2007-05-10 19:54:00,99.46,99.46,99.44,99.45,317599994.0
2007-05-10 19:55:00,99.45,99.46,99.42,99.42,417500002.0
2007-05-10 19:56:00,99.43,99.43,99.39,99.42,1168399995.0
2007-05-10 19:57:00,99.42,99.42,99.39,99.4,696700005.0
2007-05-10 19:58:00,99.4,99.42,99.4,99.4,909600007.0
2007-05-10 19:59:00,99.41,99.41,99.41,99.41,79500004.0
2007-05-10 20:00:00,99.41,99.41,99.37,99.38,446999998.0
2007-05-10 20:01:00,99.39,99.41,99.385,99.41,307600005.0
2007-05-10 20:02:00,99.4,99.41,99.4,99.41,134400003.0
2007-05-10 20:03:00,99.41,99.43,99.38,99.43,790800002.0
2007-05-10 20:04:00,99.43,99.45,99.43,99.45,562300008.0
2007-05-10 20:05:00,99.45,99.46,99.44,99.45,636300016.0
2007-05-10 20:06:00,99.45,99.48,99.44,99.47,407000011.0
2007-05-10 20:07:00,99.475,99.5,99.475,99.5,510300007.0
2007-05-10 20:08:00,99.5,99.5,99.48,99.48,288899999.0
2007-05-10 20:09:00,99.48,99.49,99.47,99.48,310099998.0
2007-05-10 20:10:00,99.48,99.5,99.47,99.48,833900016.0
2007-05-10 20:11:00,99.48,99.49,99.48,99.48,789400000.0
2007-05-10 20:12:00,99.48,99.49,99.48,99.49,1026500001.0
2007-05-10 20:13:00,99.49,99.49,99.47,99.48,701600006.0
2007-05-10 20:14:00,99.48,99.49,99.48,99.48,348799999.0
2007-05-10 20:15:00,99.48,99.48,99.44,99.45,412099995.0
2007-05-10 20:16:00,99.45,99.47,99.44,99.47,209600001.0
2007-05-10 20:17:00,99.47,99.48,99.46,99.47,478500003.0
2007-05-10 20:18:00,99.47,99.48,99.46,99.46,512499997.0
2007-05-10 20:19:00,99.47,99.48,99.46,99.48,311099997.0
2007-05-10 20:20:00,99.48,99.49,99.48,99.48,206399997.0
2007-05-10 20:21:00,99.48,99.49,99.48,99.48,240299998.0
2007-05-10 20:22:00,99.485,99.49,99.48,99.49,236600004.0
2007-05-10 20:23:00,99.49,99.49,99.47,99.47,49100000.0
2007-05-10 20:24:00,99.47,99.48,99.47,99.48,304799995.0
2007-05-10 20:25:00,99.48,99.49,99.47,99.49,144300000.0
2007-05-10 20:26:00,99.49,99.5,99.48,99.48,366600000.0
2007-05-10 20:27:00,99.48,99.49,99.48,99.49,105000001.0
2007-05-10 20:28:00,99.49,99.49,99.475,99.48,243699998.0
2007-05-10 20:29:00,99.48,99.49,99.47,99.48,378300001.0
2007-05-10 20:30:00,99.48,99.49,99.47,99.49,488299999.0
2007-05-10 20:31:00,99.49,99.49,99.47,99.49,730799996.0
2007-05-10 20:32:00,99.48,99.5,99.48,99.49,686600000.0
2007-05-10 20:33:00,99.49,99.5,99.48,99.49,212899998.0
2007-05-10 20:34:00,99.49,99.5,99.49,99.49,488000002.0
2007-05-10 20:35:00,99.49,99.5,99.49,99.49,488700001.0
2007-05-10 20:36:00,99.49,99.5,99.48,99.5,291000002.0
2007-05-10 20:37:00,99.5,99.51,99.49,99.51,625499986.0
2007-05-10 20:38:00,99.51,99.51,99.49,99.49,348899999.0
2007-05-10 20:39:00,99.495,99.5,99.49,99.49,152200001.0
2007-05-10 20:40:00,99.5,99.51,99.5,99.5,92700000.0
2007-05-10 20:41:00,99.5,99.51,99.5,99.51,32000001.0
2007-05-10 20:42:00,99.51,99.51,99.49,99.49,464600002.0
2007-05-10 20:43:00,99.49,99.5,99.48,99.5,340099998.0
2007-05-10 20:44:00,99.5,99.5,99.48,99.48,260500000.0
2007-05-10 20:45:00,99.48,99.49,99.48,99.48,213600000.0
2007-05-10 20:46:00,99.48,99.52,99.48,99.52,321600002.0
2007-05-10 20:47:00,99.52,99.52,99.49,99.5,661100006.0
2007-05-10 20:48:00,99.51,99.51,99.48,99.49,369900006.0
2007-05-10 20:49:00,99.5,99.51,99.49,99.49,150000000.0
2007-05-10 20:50:00,99.5,99.5,99.5,99.5,434499992.0
2007-05-10 20:51:00,99.51,99.51,99.49,99.5,82900000.0
2007-05-10 20:52:00,99.5,99.5,99.5,99.5,189100002.0
2007-05-10 20:53:00,99.5,99.5,99.5,99.5,275200001.0
2007-05-10 20:54:00,99.5,99.5,99.485,99.49,195900000.0
2007-05-10 20:55:00,99.5,99.5,99.48,99.5,147900000.0
2007-05-10 20:56:00,99.5,99.5,99.49,99.49,399700010.0
2007-05-10 20:57:00,99.49,99.49,99.47,99.485,223599996.0
2007-05-10 20:58:00,99.49,99.51,99.46,99.48,639600003.0
2007-05-10 20:59:00,99.48,99.49,99.47,99.48,545900000.0
2007-05-10 21:00:00,99.48,99.48,99.47,99.47,266500002.0
2007-05-10 21:01:00,99.47,99.48,99.45,99.47,407599997.0
2007-05-10 21:02:00,99.47,99.48,99.46,99.47,541900008.0
2007-05-10 21:03:00,99.465,99.465,99.45,99.46,282100001.0
2007-05-10 21:04:00,99.46,99.46,99.45,99.45,97500000.0
2007-05-10 21:05:00,99.45,99.45,99.44,99.44,241500000.0
2007-05-10 21:06:00,99.445,99.45,99.41,99.44,210399998.0
2007-05-10 21:07:00,99.45,99.48,99.44,99.46,669999993.0
2007-05-10 21:08:00,99.46,99.47,99.46,99.46,696500009.0
2007-05-10 21:09:00,99.45,99.46,99.45,99.45,121600002.0
2007-05-10 21:10:00,99.46,99.46,99.43,99.46,251999998.0
2007-05-10 21:11:00,99.46,99.46,99.45,99.45,163300004.0
2007-05-10 21:12:00,99.45,99.46,99.45,99.45,446600009.0
2007-05-10 21:13:00,99.46,99.48,99.46,99.48,182200000.0
2007-05-10 21:14:00,99.48,99.48,99.48,99.48,16700001.0
2007-05-10 21:15:00,99.48,99.48,99.48,99.48,23400001.0
2007-05-10 21:16:00,99.427,99.461,99.427,99.456,24000000.0
2007-05-10 21:17:00,99.44,99.44,99.435,99.438,74800001.0
2007-05-10 21:18:00,99.48,99.49,99.48,99.49,28700001.0
2007-05-10 21:19:00,99.49,99.51,99.47,99.48,262199995.0
2007-05-10 21:20:00,99.47,99.5,99.47,99.47,462799994.0
2007-05-10 21:21:00,99.475,99.48,99.45,99.47,723200002.0
2007-05-10 21:22:00,99.47,99.47,99.46,99.46,243600002.0
2007-05-10 21:23:00,99.46,99.48,99.46,99.465,540300000.0
2007-05-10 21:24:00,99.47,99.48,99.47,99.47,135599999.0
2007-05-10 21:25:00,99.48,99.48,99.47,99.48,219700001.0
2007-05-10 21:26:00,99.48,99.48,99.46,99.46,128399999.0
2007-05-10 21:27:00,99.46,99.46,99.45,99.45,114400000.0
2007-05-10 21:28:00,99.46,99.46,99.46,99.46,20000000.0
2007-05-10 21:29:00,99.45,99.46,99.45,99.45,234100000.0
2007-05-10 21:30:00,99.45,99.45,99.43,99.44,237299996.0
2007-05-10 21:31:00,99.44,99.445,99.44,99.445,5600000.0
2007-05-10 21:32:00,99.445,99.45,99.445,99.445,85800000.0
2007-05-10 21:33:00,99.445,99.45,99.42,99.445,494599998.0
2007-05-10 21:34:00,99.445,99.45,99.42,99.45,352499997.0
2007-05-10 21:35:00,99.45,99.45,99.43,99.43,176500000.0
2007-05-10 21:36:00,99.43,99.43,99.41,99.42,487500004.0
2007-05-10 21:37:00,99.42,99.43,99.42,99.42,235099999.0
2007-05-10 21:38:00,99.42,99.44,99.42,99.43,142500005.0
2007-05-10 21:39:00,99.43,99.43,99.43,99.43,79400000.0
2007-05-10 21:40:00,99.43,99.43,99.42,99.42,130300001.0
2007-05-10 21:41:00,99.43,99.44,99.43,99.44,62900001.0
2007-05-10 21:42:00,99.44,99.44,99.43,99.43,109400000.0
2007-05-10 21:43:00,99.44,99.44,99.42,99.44,331499999.0
2007-05-10 21:44:00,99.42,99.44,99.42,99.42,169399999.0
2007-05-10 21:45:00,99.42,99.44,99.41,99.41,461999998.0
2007-05-10 21:46:00,99.41,99.43,99.41,99.43,345600000.0
2007-05-10 21:47:00,99.43,99.43,99.415,99.415,393100007.0
2007-05-10 21:48:00,99.43,99.43,99.42,99.42,21600000.0
2007-05-10 21:49:00,99.42,99.43,99.42,99.43,374999997.0
2007-05-10 21:50:00,99.43,99.43,99.415,99.415,118700000.0
2007-05-10 21:51:00,99.42,99.42,99.4,99.41,158000003.0
2007-05-10 21:52:00,99.41,99.42,99.4,99.41,148399997.0
2007-05-10 21:53:00,99.41,99.41,99.38,99.38,623600011.0
2007-05-10 21:54:00,99.38,99.39,99.37,99.39,548200004.0
2007-05-10 21:55:00,99.39,99.4,99.39,99.4,382500004.0
2007-05-10 21:56:00,99.4,99.4,99.37,99.38,312700004.0
2007-05-10 21:57:00,99.37,99.39,99.37,99.37,119600000.0
2007-05-10 21:58:00,99.37,99.37,99.32,99.34,364400005.0
2007-05-10 21:59:00,99.35,99.35,99.28,99.29,725300004.0
2007-05-10 22:00:00,99.285,99.29,99.26,99.29,573000005.0
2007-05-10 22:01:00,99.29,99.29,99.2,99.23,953599998.0
2007-05-10 22:02:00,99.23,99.24,99.21,99.22,388899993.0
2007-05-10 22:03:00,99.24,99.255,99.22,99.23,351699996.0
2007-05-10 22:04:00,99.25,99.26,99.22,99.24,1235900008.0
2007-05-10 22:05:00,99.24,99.24,99.21,99.24,277499994.0
2007-05-10 22:06:00,99.24,99.24,99.22,99.23,173599998.0
2007-05-10 22:07:00,99.23,99.26,99.22,99.25,369099999.0
2007-05-10 22:08:00,99.25,99.29,99.22,99.29,388000000.0
2007-05-10 22:09:00,99.29,99.31,99.29,99.31,117300000.0
2007-05-10 22:10:00,99.31,99.33,99.3,99.32,382400000.0
2007-05-10 22:11:00,99.31,99.32,99.3,99.31,46400000.0
2007-05-10 22:12:00,99.31,99.32,99.31,99.31,114400000.0
2007-05-10 22:13:00,99.31,99.31,99.29,99.29,95200000.0
2007-05-10 22:14:00,99.29,99.29,99.24,99.25,195200000.0
2007-05-10 22:15:00,99.25,99.25,99.22,99.25,430300001.0
2007-05-10 22:16:00,99.24,99.26,99.22,99.25,478200004.0
2007-05-10 22:17:00,99.25,99.27,99.25,99.26,399100000.0
2007-05-10 22:18:00,99.26,99.27,99.25,99.27,224200000.0
2007-05-10 22:19:00,99.27,99.29,99.27,99.28,419400000.0
2007-05-10 22:20:00,99.27,99.28,99.27,99.27,233900003.0
2007-05-10 22:21:00,99.27,99.3,99.27,99.3,309599995.0
2007-05-10 22:22:00,99.3,99.32,99.3,99.31,245499996.0
2007-05-10 22:23:00,99.31,99.32,99.29,99.29,126000001.0
2007-05-10 22:24:00,99.28,99.28,99.27,99.27,331699994.0
2007-05-10 22:25:00,99.27,99.3,99.27,99.3,276000003.0
2007-05-10 22:26:00,99.3,99.31,99.3,99.31,142700000.0
2007-05-10 22:27:00,99.29,99.31,99.29,99.31,227200000.0
2007-05-10 22:28:00,99.31,99.31,99.29,99.31,105499999.0
2007-05-10 22:29:00,99.31,99.33,99.3,99.31,352499999.0
2007-05-10 22:30:00,99.31,99.31,99.31,99.31,10400000.0
2007-05-10 22:31:00,99.31,99.31,99.29,99.29,91200000.0
2007-05-10 22:32:00,99.3,99.31,99.27,99.31,260299997.0
2007-05-10 22:33:00,99.3,99.31,99.29,99.29,96500000.0
2007-05-10 22:34:00,99.3,99.3,99.29,99.29,74400000.0
2007-05-10 22:35:00,99.3,99.3,99.27,99.28,237899998.0
2007-05-10 22:36:00,99.275,99.3,99.275,99.3,212499996.0
2007-05-10 22:37:00,99.29,99.3,99.26,99.26,214199999.0
2007-05-10 22:38:00,99.27,99.28,99.26,99.27,370199994.0
2007-05-10 22:39:00,99.27,99.29,99.27,99.28,206300001.0
2007-05-10 22:40:00,99.28,99.28,99.24,99.24,355799990.0
2007-05-10 22:41:00,99.24,99.24,99.21,99.225,556599998.0
2007-05-10 22:42:00,99.23,99.26,99.225,99.24,288299998.0
2007-05-10 22:43:00,99.25,99.26,99.2,99.22,441599997.0
2007-05-10 22:44:00,99.22,99.23,99.22,99.22,104999999.0
2007-05-10 22:45:00,99.23,99.24,99.21,99.21,230399997.0
2007-05-10 22:46:00,99.21,99.21,99.13,99.13,337800004.0
2007-05-10 22:47:00,99.12,99.15,99.11,99.15,600600003.0
2007-05-10 22:48:00,99.15,99.16,99.1,99.11,513200000.0
2007-05-10 22:49:00,99.1,99.13,99.1,99.11,268300004.0
2007-05-10 22:50:00,99.12,99.15,99.11,99.11,537299998.0
2007-05-10 22:51:00,99.11,99.12,99.1,99.12,226200002.0
2007-05-10 22:52:00,99.12,99.12,99.08,99.1,732299999.0
2007-05-10 22:53:00,99.1,99.11,99.03,99.06,470399994.0
2007-05-10 22:54:00,99.06,99.1,99.06,99.1,357000004.0
2007-05-10 22:55:00,99.09,99.14,99.085,99.1,492499989.0
2007-05-10 22:56:00,99.11,99.13,99.1,99.12,615499995.0
2007-05-10 22:57:00,99.12,99.12,99.1,99.11,273500001.0
2007-05-10 22:58:00,99.11,99.13,99.11,99.13,52700001.0
2007-05-10 22:59:00,99.12,99.13,99.11,99.11,35900000.0
2007-05-10 23:00:00,99.12,99.14,99.12,99.14,43800000.0
2007-05-10 23:01:00,99.13,99.13,99.1,99.13,147100000.0
2007-05-10 23:02:00,99.13,99.14,99.08,99.09,189000001.0
2007-05-10 23:03:00,99.09,99.09,99.01,99.06,654300008.0
2007-05-10 23:04:00,99.06,99.07,99.05,99.05,155200000.0
2007-05-10 23:05:00,99.06,99.1,99.05,99.08,531700000.0
2007-05-10 23:06:00,99.08,99.08,99.04,99.05,214299997.0
2007-05-10 23:07:00,99.05,99.07,99.05,99.06,213300000.0
2007-05-10 23:08:00,99.06,99.08,99.0,99.01,455699999.0
2007-05-10 23:09:00,99.02,99.07,99.01,99.02,463000002.0
2007-05-10 23:10:00,99.02,99.04,98.99,99.01,462299996.0
2007-05-10 23:11:00,99.02,99.04,99.0,99.02,425700001.0
2007-05-10 23:12:00,99.04,99.04,99.02,99.04,271300006.0
2007-05-10 23:13:00,99.04,99.06,99.01,99.06,264599995.0
2007-05-10 23:14:00,99.06,99.06,99.04,99.04,275100001.0
2007-05-10 23:15:00,99.04,99.07,99.04,99.05,336099999.0
2007-05-10 23:16:00,99.07,99.07,99.01,99.03,356700000.0
2007-05-10 23:17:00,99.025,99.03,99.01,99.02,392899999.0
2007-05-10 23:18:00,99.02,99.04,99.02,99.02,354299998.0
2007-05-10 23:19:00,99.02,99.03,99.02,99.025,339799997.0
2007-05-10 23:20:00,99.03,99.04,99.02,99.03,333599993.0
2007-05-10 23:21:00,99.03,99.04,99.03,99.03,157999997.0
2007-05-10 23:22:00,99.04,99.06,99.04,99.04,180699997.0
2007-05-10 23:23:00,99.04,99.06,99.02,99.02,594400003.0
2007-05-10 23:24:00,99.03,99.04,99.02,99.03,185999999.0
2007-05-10 23:25:00,99.03,99.05,98.99,99.04,400100005.0
2007-05-10 23:26:00,99.02,99.06,98.93,98.95,843400004.0
2007-05-10 23:27:00,98.95,98.97,98.91,98.95,1423499987.0
2007-05-10 23:28:00,98.95,98.95,98.91,98.94,1088599985.0
2007-05-10 23:29:00,98.94,98.95,98.91,98.93,790099990.0
2007-05-10 23:30:00,98.93,98.97,98.93,98.96,598799996.0
2007-05-10 23:31:00,98.96,98.96,98.85,98.88,1072699996.0
2007-05-10 23:32:00,98.9,98.92,98.89,98.9,462799993.0
2007-05-10 23:33:00,98.89,98.95,98.89,98.91,1163099992.0
2007-05-10 23:34:00,98.91,98.94,98.89,98.93,706099998.0
2007-05-10 23:35:00,98.93,98.93,98.92,98.92,232200001.0
2007-05-10 23:36:00,98.92,98.94,98.91,98.94,792700010.0
2007-05-10 23:37:00,98.935,98.97,98.92,98.93,449899998.0
2007-05-10 23:38:00,98.935,98.96,98.92,98.95,439499995.0
2007-05-10 23:39:00,98.95,98.95,98.94,98.94,144599998.0
2007-05-10 23:40:00,98.94,98.94,98.93,98.935,267599992.0
2007-05-10 23:41:00,98.935,98.95,98.93,98.945,372599994.0
2007-05-10 23:42:00,98.935,98.94,98.9,98.9,172099999.0
2007-05-10 23:43:00,98.89,98.9,98.85,98.85,639700002.0
2007-05-10 23:44:00,98.86,98.86,98.73,98.78,1138199992.0
2007-05-10 23:45:00,98.78,98.81,98.76,98.77,934599997.0
2007-05-10 23:46:00,98.77,98.79,98.74,98.77,945799992.0
2007-05-10 23:47:00,98.77,98.79,98.755,98.79,1203299987.0
2007-05-10 23:48:00,98.79,98.81,98.78,98.81,673499999.0
2007-05-10 23:49:00,98.81,98.82,98.77,98.77,672800010.0
2007-05-10 23:50:00,98.77,98.8,98.75,98.76,1063900000.0
2007-05-10 23:51:00,98.77,98.78,98.73,98.76,445200003.0
2007-05-10 23:52:00,98.76,98.8,98.75,98.77,633300002.0
2007-05-10 23:53:00,98.77,98.82,98.77,98.8,982600015.0
2007-05-10 23:54:00,98.79,98.81,98.79,98.8,269900010.0
2007-05-10 23:55:00,98.8,98.84,98.79,98.84,750800006.0
2007-05-10 23:56:00,98.845,98.85,98.8,98.84,836700001.0
2007-05-10 23:57:00,98.83,98.88,98.82,98.865,627199999.0
2007-05-10 23:58:00,98.87,98.87,98.83,98.85,796899987.0
2007-05-10 23:59:00,98.84,98.86,98.83,98.83,750199995.0
2007-05-11 00:00:00,98.83,98.85,98.76,98.785,650499994.0
2007-05-11 00:01:00,98.78,98.79,98.78,98.79,183000000.0
2007-05-11 00:02:00,98.78,98.78,98.67,98.67,574199997.0
2007-05-11 00:03:00,98.65,98.67,98.57,98.67,1278399989.0
2007-05-11 00:04:00,98.68,98.72,98.64,98.71,1020799996.0
2007-05-11 00:05:00,98.72,98.77,98.7,98.76,937000002.0
2007-05-11 00:06:00,98.73,98.76,98.73,98.75,743699985.0
2007-05-11 00:07:00,98.75,98.76,98.71,98.74,809599993.0
2007-05-11 00:08:00,98.74,98.74,98.695,98.695,472500008.0
2007-05-11 00:09:00,98.7,98.71,98.685,98.7,548000004.0
2007-05-11 00:10:00,98.7,98.71,98.66,98.69,601899989.0
2007-05-11 00:11:00,98.69,98.69,98.66,98.69,202800001.0
2007-05-11 00:12:00,98.69,98.7,98.68,98.69,109799999.0
2007-05-11 00:13:00,98.69,98.7,98.68,98.69,329299996.0
2007-05-11 00:14:00,98.69,98.69,98.69,98.69,22600000.0
2007-05-11 00:15:00,98.69,98.7,98.69,98.69,87199999.0
2007-05-11 00:16:00,98.69,98.71,98.68,98.695,370800002.0
2007-05-11 00:17:00,98.71,98.71,98.7,98.71,110000001.0
2007-05-11 00:18:00,98.71,98.74,98.71,98.72,525700005.0
2007-05-11 00:19:00,98.72,98.75,98.71,98.74,425500002.0
2007-05-11 00:20:00,98.73,98.78,98.73,98.77,707200000.0
2007-05-11 00:21:00,98.77,98.81,98.77,98.8,210500000.0
2007-05-11 00:22:00,98.8,98.82,98.78,98.82,274499999.0
2007-05-11 00:23:00,98.81,98.87,98.81,98.87,1098900005.0
2007-05-11 00:24:00,98.88,98.88,98.85,98.88,953100001.0
2007-05-11 00:25:00,98.88,98.92,98.88,98.92,634900002.0
2007-05-11 00:26:00,98.92,98.92,98.88,98.89,1220999999.0
2007-05-11 00:27:00,98.9,98.9,98.88,98.9,517800000.0
2007-05-11 00:28:00,98.9,98.9,98.9,98.9,14400000.0
2007-05-11 00:29:00,98.9,98.91,98.87,98.88,442599998.0
2007-05-11 00:30:00,98.885,98.885,98.87,98.87,381499996.0
2007-05-11 00:31:00,98.87,98.87,98.83,98.85,961399999.0
2007-05-11 00:32:00,98.85,98.85,98.835,98.835,114400000.0
2007-05-11 00:33:00,98.84,98.84,98.83,98.84,257000002.0
2007-05-11 00:34:00,98.84,98.84,98.83,98.83,52800000.0
2007-05-11 00:35:00,98.83,98.84,98.83,98.83,703899995.0
2007-05-11 00:36:00,98.83,98.83,98.83,98.83,161899997.0
2007-05-11 00:37:00,98.83,98.83,98.83,98.83,51100001.0
2007-05-11 00:38:00,98.83,98.84,98.83,98.835,58299999.0
2007-05-11 00:39:00,98.84,98.84,98.83,98.83,309399999.0
2007-05-11 00:40:00,98.83,98.83,98.82,98.82,112599998.0
2007-05-11 00:41:00,98.82,98.82,98.81,98.82,149500000.0
2007-05-11 00:42:00,98.82,98.83,98.81,98.81,205400002.0
2007-05-11 00:43:00,98.82,98.83,98.82,98.83,50399999.0
2007-05-11 00:44:00,98.83,98.85,98.83,98.85,153499998.0
2007-05-11 00:45:00,98.85,98.85,98.84,98.84,60799999.0
2007-05-11 00:46:00,98.84,98.85,98.83,98.85,64199998.0
2007-05-11 00:47:00,98.84,98.85,98.83,98.85,250399993.0
2007-05-11 00:48:00,98.85,98.85,98.83,98.84,173499997.0
2007-05-11 00:49:00,98.84,98.84,98.84,98.84,28000000.0
2007-05-11 00:50:00,98.84,98.86,98.84,98.86,195999995.0
2007-05-11 00:51:00,98.86,98.88,98.85,98.87,444199988.0
2007-05-11 00:52:00,98.87,98.88,98.85,98.88,159299999.0
2007-05-11 00:53:00,98.89,98.91,98.89,98.91,197399999.0
2007-05-11 00:54:00,98.91,98.93,98.89,98.89,763099999.0
2007-05-11 00:55:00,98.89,98.9,98.88,98.9,277600003.0
2007-05-11 00:56:00,98.9,98.9,98.87,98.88,112800000.0
2007-05-11 00:57:00,98.89,98.91,98.875,98.91,508399993.0
2007-05-11 00:58:00,98.91,98.91,98.87,98.87,357399997.0
2007-05-11 00:59:00,98.86,98.89,98.85,98.89,435500001.0
2007-05-11 01:00:00,98.89,98.92,98.88,98.905,398599998.0
2007-05-11 01:01:00,98.885,98.905,98.885,98.89,430600002.0
2007-05-11 01:02:00,98.89,98.91,98.89,98.91,694599998.0
2007-05-11 01:03:00,98.91,98.91,98.88,98.9,223800000.0
2007-05-11 01:04:00,98.9,98.9,98.9,98.9,8000000.0
2007-05-11 01:05:00,98.9,98.91,98.89,98.9,227300003.0
2007-05-11 01:06:00,98.895,98.91,98.89,98.91,339800003.0
2007-05-11 01:07:00,98.92,98.92,98.88,98.89,428700002.0
2007-05-11 01:08:00,98.89,98.92,98.89,98.91,871800007.0
2007-05-11 01:09:00,98.92,98.94,98.87,98.88,1743800025.0
2007-05-11 01:10:00,98.88,98.89,98.86,98.88,858900009.0
2007-05-11 01:11:00,98.87,98.89,98.86,98.87,1261400020.0
2007-05-11 01:12:00,98.87,98.88,98.84,98.865,601200001.0
2007-05-11 01:13:00,98.87,98.885,98.86,98.885,172500002.0
2007-05-11 01:14:00,98.89,98.9,98.86,98.89,831200002.0
2007-05-11 01:15:00,98.88,98.89,98.86,98.87,679700007.0
2007-05-11 01:16:00,98.87,98.87,98.86,98.86,446100000.0
2007-05-11 01:17:00,98.86,98.86,98.83,98.86,1218300000.0
2007-05-11 01:18:00,98.85,98.88,98.85,98.85,294399997.0
2007-05-11 01:19:00,98.85,98.86,98.84,98.845,346899999.0
2007-05-11 01:20:00,98.845,98.86,98.83,98.83,660100003.0
2007-05-11 01:21:00,98.83,98.84,98.83,98.84,212799998.0
2007-05-11 01:22:00,98.84,98.85,98.83,98.84,150399999.0
2007-05-11 01:23:00,98.84,98.86,98.83,98.85,301999998.0
2007-05-11 01:24:00,98.86,98.87,98.85,98.85,382199999.0
2007-05-11 01:25:00,98.86,98.87,98.86,98.86,124799999.0
2007-05-11 01:26:00,98.86,98.87,98.86,98.87,444199997.0
2007-05-11 01:27:00,98.87,98.89,98.87,98.88,315800001.0
2007-05-11 01:28:00,98.89,98.89,98.86,98.88,705399989.0
2007-05-11 01:29:00,98.87,98.89,98.86,98.88,236799994.0
2007-05-11 01:30:00,98.88,98.89,98.86,98.86,276499997.0
2007-05-11 01:31:00,98.875,98.88,98.86,98.88,411599999.0
2007-05-11 01:32:00,98.88,98.88,98.84,98.87,586199998.0
2007-05-11 01:33:00,98.86,98.87,98.85,98.87,514300004.0
2007-05-11 01:34:00,98.87,98.89,98.86,98.89,529000007.0
2007-05-11 01:35:00,98.89,98.93,98.89,98.91,473799996.0
2007-05-11 01:36:00,98.91,98.93,98.91,98.92,772299992.0
2007-05-11 01:37:00,98.91,98.92,98.91,98.92,591699996.0
2007-05-11 01:38:00,98.93,98.94,98.9,98.91,612299994.0
2007-05-11 01:39:00,98.91,98.92,98.88,98.91,504600004.0
2007-05-11 01:40:00,98.91,98.95,98.91,98.93,1118099998.0
2007-05-11 01:41:00,98.94,98.97,98.915,98.915,1303299995.0
2007-05-11 01:42:00,98.91,98.93,98.89,98.89,1018200000.0
2007-05-11 01:43:00,98.89,98.89,98.88,98.89,365400002.0
2007-05-11 01:44:00,98.89,98.89,98.86,98.89,543700000.0
2007-05-11 01:45:00,98.88,98.91,98.88,98.88,1294200004.0
2007-05-11 01:46:00,98.88,98.89,98.86,98.86,824099993.0
2007-05-11 01:47:00,98.86,98.88,98.84,98.88,1264599991.0
2007-05-11 01:48:00,98.88,98.93,98.88,98.915,996000000.0
2007-05-11 01:49:00,98.91,98.91,98.87,98.91,757099996.0
2007-05-11 01:50:00,98.91,98.93,98.89,98.92,1032300007.0
2007-05-11 01:51:00,98.92,98.95,98.92,98.93,1195300001.0
2007-05-11 01:52:00,98.94,98.97,98.92,98.95,1371199995.0
2007-05-11 01:53:00,98.95,98.98,98.94,98.98,1186900000.0
2007-05-11 01:54:00,98.98,99.01,98.97,99.0,484000003.0
2007-05-11 01:55:00,99.0,99.02,98.99,99.02,424000000.0
2007-05-11 01:56:00,99.02,99.02,98.97,99.0,1304699997.0
2007-05-11 01:57:00,99.0,99.01,98.97,99.01,884699997.0
2007-05-11 01:58:00,99.02,99.03,99.0,99.01,737400007.0
2007-05-11 01:59:00,99.01,99.02,99.01,99.01,588499998.0
2007-05-11 02:00:00,99.01,99.04,99.01,99.035,1762999999.0
2007-05-11 02:01:00,99.035,99.05,99.03,99.05,1026099982.0
2007-05-11 02:02:00,99.05,99.08,99.05,99.08,704399990.0
2007-05-11 02:03:00,99.08,99.08,99.06,99.07,424800001.0
2007-05-11 02:04:00,99.07,99.08,99.04,99.07,593699996.0
2007-05-11 02:05:00,99.07,99.07,99.01,99.03,971500002.0
2007-05-11 02:06:00,99.04,99.04,99.01,99.02,583699999.0
2007-05-11 02:07:00,99.02,99.02,99.0,99.01,940900007.0
2007-05-11 02:08:00,99.0,99.02,99.0,99.01,771599990.0
2007-05-11 02:09:00,99.01,99.01,98.98,98.985,555300001.0
2007-05-11 02:10:00,98.99,99.0,98.96,98.97,1161500003.0
2007-05-11 02:11:00,98.98,98.98,98.94,98.965,1336299979.0
2007-05-11 02:12:00,98.98,98.98,98.95,98.95,598400003.0
2007-05-11 02:13:00,98.95,98.96,98.89,98.92,1054199991.0
2007-05-11 02:14:00,98.92,98.92,98.87,98.88,1278199998.0
2007-05-11 02:15:00,98.87,98.89,98.87,98.88,775399999.0
2007-05-11 02:16:00,98.88,98.9,98.875,98.89,588199999.0
2007-05-11 02:17:00,98.89,98.91,98.875,98.885,869899999.0
2007-05-11 02:18:00,98.89,98.92,98.88,98.9,889800005.0
2007-05-11 02:19:00,98.9,98.93,98.9,98.92,590900005.0
2007-05-11 02:20:00,98.92,98.93,98.92,98.92,585099997.0
2007-05-11 02:21:00,98.92,98.92,98.91,98.91,805800015.0
2007-05-11 02:22:00,98.91,98.91,98.87,98.875,942300013.0
2007-05-11 02:23:00,98.88,98.91,98.875,98.9,883700012.0
2007-05-11 02:24:00,98.9,98.9,98.86,98.86,931799994.0
2007-05-11 02:25:00,98.865,98.89,98.86,98.87,592300002.0
2007-05-11 02:26:00,98.87,98.9,98.87,98.89,888800007.0
2007-05-11 02:27:00,98.89,98.9,98.89,98.89,397000011.0
2007-05-11 02:28:00,98.89,98.89,98.84,98.84,953600008.0
2007-05-11 02:29:00,98.85,98.87,98.84,98.86,706100003.0
2007-05-11 02:30:00,98.86,98.89,98.85,98.89,489200004.0
2007-05-11 02:31:00,98.89,98.9,98.88,98.88,848900000.0
2007-05-11 02:32:00,98.88,98.91,98.88,98.91,1036600013.0
2007-05-11 02:33:00,98.91,98.93,98.91,98.92,392499999.0
2007-05-11 02:34:00,98.915,98.92,98.88,98.92,493799999.0
2007-05-11 02:35:00,98.92,98.92,98.88,98.88,1027100005.0
2007-05-11 02:36:00,98.88,98.89,98.87,98.87,682899999.0
2007-05-11 02:37:00,98.87,98.88,98.86,98.865,570800008.0
2007-05-11 02:38:00,98.87,98.87,98.86,98.87,352200001.0
2007-05-11 02:39:00,98.86,98.87,98.85,98.86,637999998.0
2007-05-11 02:40:00,98.87,98.89,98.87,98.89,768600003.0
2007-05-11 02:41:00,98.89,98.9,98.87,98.88,791999995.0
2007-05-11 02:42:00,98.88,98.89,98.87,98.89,959599995.0
2007-05-11 02:43:00,98.89,98.92,98.89,98.92,1115799995.0
2007-05-11 02:44:00,98.92,98.93,98.91,98.915,510900000.0
2007-05-11 02:45:00,98.915,98.93,98.91,98.93,468000000.0
2007-05-11 02:46:00,98.93,98.95,98.93,98.94,760000002.0
2007-05-11 02:47:00,98.94,98.95,98.93,98.935,895699996.0
2007-05-11 02:48:00,98.935,98.94,98.92,98.94,455600005.0
2007-05-11 02:49:00,98.94,98.95,98.93,98.94,706399996.0
2007-05-11 02:50:00,98.94,98.97,98.94,98.97,350599998.0
2007-05-11 02:51:00,98.97,98.97,98.95,98.96,1268300004.0
2007-05-11 02:52:00,98.96,98.98,98.95,98.97,526799998.0
2007-05-11 02:53:00,98.96,98.99,98.96,98.99,632699996.0
2007-05-11 02:54:00,98.98,98.99,98.97,98.99,656100002.0
2007-05-11 02:55:00,98.99,99.0,98.97,98.99,1396400020.0
2007-05-11 02:56:00,98.99,99.01,98.99,99.01,651699998.0
2007-05-11 02:57:00,99.005,99.01,98.99,98.99,557300002.0
2007-05-11 02:58:00,98.99,98.99,98.97,98.98,517399999.0
2007-05-11 02:59:00,98.98,99.01,98.98,99.0,1011300002.0
2007-05-11 03:00:00,99.0,99.01,98.985,99.01,504300001.0
2007-05-11 03:01:00,99.01,99.01,99.0,99.0,318699996.0
2007-05-11 03:02:00,99.0,99.03,99.0,99.02,910499986.0
2007-05-11 03:03:00,99.02,99.02,99.01,99.02,621899996.0
2007-05-11 03:04:00,99.02,99.02,99.01,99.01,651500004.0
2007-05-11 03:05:00,99.01,99.02,98.99,98.995,794800015.0
2007-05-11 03:06:00,99.0,99.01,98.98,99.0,1044299995.0
2007-05-11 03:07:00,99.0,99.01,99.0,99.0,223100000.0
2007-05-11 03:08:00,99.0,99.02,99.0,99.01,704500003.0
2007-05-11 03:09:00,99.01,99.04,99.01,99.02,861300000.0
2007-05-11 03:10:00,99.02,99.03,99.02,99.02,287200004.0
2007-05-11 03:11:00,99.02,99.04,99.0,99.0,370599991.0
2007-05-11 03:12:00,99.025,99.04,99.0,99.04,482300001.0
2007-05-11 03:13:00,99.04,99.04,99.02,99.03,489799998.0
2007-05-11 03:14:00,99.04,99.07,99.02,99.06,985700006.0
2007-05-11 03:15:00,99.06,99.1,99.06,99.09,890499997.0
2007-05-11 03:16:00,99.1,99.15,99.08,99.14,900399996.0
2007-05-11 03:17:00,99.15,99.15,99.11,99.11,399499993.0
2007-05-11 03:18:00,99.11,99.13,99.11,99.11,151700000.0
2007-05-11 03:19:00,99.11,99.12,99.1,99.1,896999987.0
2007-05-11 03:20:00,99.1,99.11,99.085,99.09,857399999.0
2007-05-11 03:21:00,99.09,99.11,99.08,99.1,1004499980.0
2007-05-11 03:22:00,99.1,99.11,99.08,99.11,1073000010.0
2007-05-11 03:23:00,99.11,99.11,99.09,99.1,1691300014.0
2007-05-11 03:24:00,99.1,99.12,99.09,99.1,988200008.0
2007-05-11 03:25:00,99.105,99.16,99.07,99.16,1984999987.0
2007-05-11 03:26:00,99.16,99.16,99.11,99.13,1434000008.0
2007-05-11 03:27:00,99.13,99.14,99.12,99.12,380299995.0
2007-05-11 03:28:00,99.12,99.12,99.11,99.115,989099987.0
2007-05-11 03:29:00,99.115,99.12,99.11,99.11,270100000.0
2007-05-11 03:30:00,99.11,99.12,99.09,99.09,944599992.0
2007-05-11 03:31:00,99.09,99.11,99.09,99.11,768400005.0
2007-05-11 03:32:00,99.105,99.12,99.09,99.12,1001799998.0
2007-05-11 03:33:00,99.12,99.12,99.1,99.1,847100002.0
2007-05-11 03:34:00,99.09,99.1,99.06,99.08,676800010.0
2007-05-11 03:35:00,99.1,99.11,99.09,99.09,361600002.0
2007-05-11 03:36:00,99.09,99.12,99.09,99.105,307000001.0
2007-05-11 03:37:00,99.105,99.13,99.1,99.13,491799995.0
2007-05-11 03:38:00,99.13,99.14,99.11,99.11,400899997.0
2007-05-11 03:39:00,99.12,99.12,99.12,99.12,164000001.0
2007-05-11 03:40:00,99.12,99.12,99.1,99.105,411199996.0
2007-05-11 03:41:00,99.105,99.12,99.1,99.12,262400002.0
2007-05-11 03:42:00,99.12,99.13,99.11,99.12,478900002.0
2007-05-11 03:43:00,99.12,99.13,99.11,99.12,208600005.0
2007-05-11 03:44:00,99.13,99.13,99.11,99.12,240300000.0
2007-05-11 03:45:00,99.12,99.13,99.11,99.11,843499999.0
2007-05-11 03:46:00,99.12,99.15,99.12,99.15,626500007.0
2007-05-11 03:47:00,99.15,99.16,99.13,99.15,988900001.0
2007-05-11 03:48:00,99.16,99.17,99.15,99.15,513100006.0
2007-05-11 03:49:00,99.15,99.18,99.15,99.18,480100003.0
2007-05-11 03:50:00,99.18,99.19,99.18,99.19,671800004.0
2007-05-11 03:51:00,99.19,99.24,99.19,99.23,1206699999.0
2007-05-11 03:52:00,99.23,99.23,99.2,99.23,771600003.0
2007-05-11 03:53:00,99.23,99.25,99.23,99.25,889800004.0
2007-05-11 03:54:00,99.25,99.26,99.24,99.26,575499997.0
2007-05-11 03:55:00,99.26,99.26,99.25,99.25,268499999.0
2007-05-11 03:56:00,99.24,99.25,99.22,99.25,670300011.0
2007-05-11 03:57:00,99.245,99.26,99.24,99.26,425500011.0
2007-05-11 03:58:00,99.27,99.3,99.27,99.29,1171900016.0
2007-05-11 03:59:00,99.285,99.3,99.27,99.28,776399987.0
2007-05-11 04:00:00,99.29,99.33,99.29,99.33,1542700012.0
2007-05-11 04:01:00,99.34,99.35,99.31,99.34,1324600017.0
2007-05-11 04:02:00,99.33,99.37,99.33,99.35,1138900000.0
2007-05-11 04:03:00,99.37,99.38,99.35,99.37,1138900000.0
2007-05-11 04:04:00,99.35,99.37,99.35,99.37,1513999992.0
2007-05-11 04:05:00,99.39,99.41,99.38,99.4,1513999992.0
2007-05-11 04:06:00,99.4,99.43,99.4,99.41,1199700003.0
2007-05-11 04:07:00,99.41,99.42,99.4,99.4,886800002.0
2007-05-11 04:08:00,99.4,99.4,99.39,99.39,1300300006.0
2007-05-11 04:09:00,99.39,99.41,99.38,99.4,925699988.0
2007-05-11 04:10:00,99.4,99.4,99.38,99.38,1241799996.0
2007-05-11 04:11:00,99.38,99.38,99.35,99.35,1059699992.0
2007-05-11 04:12:00,99.35,99.37,99.33,99.35,1217799986.0
2007-05-11 04:13:00,99.35,99.36,99.35,99.36,346400000.0
2007-05-11 04:14:00,99.36,99.36,99.33,99.345,416599999.0
2007-05-11 04:15:00,99.35,99.36,99.35,99.35,202099999.0
2007-05-11 04:16:00,99.35,99.36,99.35,99.36,113700000.0
2007-05-11 04:17:00,99.35,99.39,99.35,99.38,642400001.0
2007-05-11 04:18:00,99.38,99.38,99.37,99.37,56300000.0
2007-05-11 04:19:00,99.37,99.37,99.34,99.35,689600003.0
2007-05-11 04:20:00,99.35,99.36,99.33,99.36,1023999997.0
2007-05-11 04:21:00,99.35,99.39,99.35,99.38,833099997.0
2007-05-11 04:22:00,99.38,99.39,99.37,99.385,568299994.0
2007-05-11 04:23:00,99.38,99.39,99.36,99.38,1212000012.0
2007-05-11 04:24:00,99.38,99.4,99.37,99.37,439399995.0
2007-05-11 04:25:00,99.37,99.39,99.365,99.37,748599986.0
2007-05-11 04:26:00,99.37,99.37,99.36,99.36,451500001.0
2007-05-11 04:27:00,99.36,99.38,99.35,99.37,489900002.0
2007-05-11 04:28:00,99.37,99.37,99.36,99.37,496399998.0
2007-05-11 04:29:00,99.37,99.38,99.36,99.38,641599998.0
2007-05-11 04:30:00,99.38,99.38,99.35,99.36,735400006.0
2007-05-11 04:31:00,99.35,99.37,99.35,99.37,734499988.0
2007-05-11 04:32:00,99.365,99.39,99.365,99.385,460299991.0
2007-05-11 04:33:00,99.39,99.39,99.36,99.37,778499974.0
2007-05-11 04:34:00,99.37,99.38,99.37,99.38,399000005.0
2007-05-11 04:35:00,99.38,99.38,99.37,99.38,380700004.0
2007-05-11 04:36:00,99.38,99.38,99.36,99.36,414100000.0
2007-05-11 04:37:00,99.37,99.38,99.35,99.37,567300002.0
2007-05-11 04:38:00,99.37,99.37,99.35,99.35,737399994.0
2007-05-11 04:39:00,99.35,99.35,99.32,99.34,798099999.0
2007-05-11 04:40:00,99.34,99.34,99.32,99.33,549899998.0
2007-05-11 04:41:00,99.33,99.34,99.315,99.315,723200004.0
2007-05-11 04:42:00,99.32,99.33,99.31,99.325,543100005.0
2007-05-11 04:43:00,99.32,99.33,99.29,99.3,331000002.0
2007-05-11 04:44:00,99.3,99.32,99.29,99.32,480299997.0
2007-05-11 04:45:00,99.32,99.33,99.31,99.31,624600005.0
2007-05-11 04:46:00,99.32,99.34,99.32,99.33,550499998.0
2007-05-11 04:47:00,99.33,99.33,99.33,99.33,104000000.0
2007-05-11 04:48:00,99.33,99.33,99.32,99.33,142300002.0
2007-05-11 04:49:00,99.33,99.34,99.32,99.32,480600008.0
2007-05-11 04:50:00,99.33,99.33,99.3,99.32,467400003.0
2007-05-11 04:51:00,99.32,99.36,99.32,99.33,1024900004.0
2007-05-11 04:52:00,99.33,99.34,99.32,99.325,319899996.0
2007-05-11 04:53:00,99.33,99.34,99.31,99.33,617099991.0
2007-05-11 04:54:00,99.33,99.34,99.32,99.32,715800002.0
2007-05-11 04:55:00,99.32,99.33,99.31,99.33,200399998.0
2007-05-11 04:56:00,99.32,99.32,99.31,99.32,388300002.0
2007-05-11 04:57:00,99.32,99.32,99.29,99.3,645100001.0
2007-05-11 04:58:00,99.3,99.3,99.27,99.28,1035099996.0
2007-05-11 04:59:00,99.29,99.29,99.27,99.28,822700008.0
2007-05-11 05:00:00,99.28,99.29,99.27,99.27,448400007.0
2007-05-11 05:01:00,99.27,99.275,99.25,99.26,1252699992.0
2007-05-11 05:02:00,99.27,99.29,99.27,99.28,251099996.0
2007-05-11 05:03:00,99.29,99.32,99.29,99.31,841200006.0
2007-05-11 05:04:00,99.31,99.32,99.29,99.29,796800012.0
2007-05-11 05:05:00,99.29,99.31,99.29,99.31,455900011.0
2007-05-11 05:06:00,99.31,99.31,99.295,99.3,290200003.0
2007-05-11 05:07:00,99.3,99.31,99.3,99.3,563100006.0
2007-05-11 05:08:00,99.3,99.3,99.28,99.29,337400002.0
2007-05-11 05:09:00,99.29,99.29,99.27,99.28,190600000.0
2007-05-11 05:10:00,99.28,99.28,99.27,99.27,92799999.0
2007-05-11 05:11:00,99.27,99.27,99.25,99.26,663599998.0
2007-05-11 05:12:00,99.26,99.29,99.25,99.28,491900008.0
2007-05-11 05:13:00,99.28,99.3,99.28,99.3,541300003.0
2007-05-11 05:14:00,99.3,99.31,99.29,99.31,440500004.0
2007-05-11 05:15:00,99.31,99.31,99.28,99.29,322700002.0
2007-05-11 05:16:00,99.28,99.3,99.28,99.29,188899999.0
2007-05-11 05:17:00,99.3,99.3,99.285,99.29,337700002.0
2007-05-11 05:18:00,99.3,99.3,99.28,99.29,125199999.0
2007-05-11 05:19:00,99.29,99.3,99.27,99.29,531100002.0
2007-05-11 05:20:00,99.3,99.3,99.27,99.28,801799998.0
2007-05-11 05:21:00,99.29,99.29,99.275,99.29,270899994.0
2007-05-11 05:22:00,99.29,99.29,99.26,99.27,369699991.0
2007-05-11 05:23:00,99.27,99.28,99.26,99.275,1440400003.0
2007-05-11 05:24:00,99.275,99.29,99.27,99.28,974200004.0
2007-05-11 05:25:00,99.28,99.32,99.28,99.3,1094999982.0
2007-05-11 05:26:00,99.31,99.31,99.28,99.28,622800005.0
2007-05-11 05:27:00,99.28,99.28,99.24,99.24,1125100006.0
2007-05-11 05:28:00,99.24,99.27,99.24,99.26,746500008.0
2007-05-11 05:29:00,99.26,99.3,99.25,99.29,820499998.0
2007-05-11 05:30:00,99.27,99.28,99.26,99.27,475899996.0
2007-05-11 05:31:00,99.27,99.28,99.26,99.28,221999994.0
2007-05-11 05:32:00,99.275,99.275,99.24,99.25,845500003.0
2007-05-11 05:33:00,99.25,99.28,99.25,99.27,416700001.0
2007-05-11 05:34:00,99.27,99.28,99.26,99.28,495899989.0
2007-05-11 05:35:00,99.28,99.28,99.27,99.27,230699999.0
2007-05-11 05:36:00,99.27,99.3,99.27,99.29,414899999.0
2007-05-11 05:37:00,99.29,99.3,99.28,99.28,352800007.0
2007-05-11 05:38:00,99.28,99.3,99.27,99.28,444699998.0
2007-05-11 05:39:00,99.28,99.29,99.27,99.28,778099992.0
2007-05-11 05:40:00,99.28,99.29,99.275,99.29,113400002.0
2007-05-11 05:41:00,99.28,99.28,99.26,99.28,702499994.0
2007-05-11 05:42:00,99.28,99.29,99.26,99.28,709399996.0
2007-05-11 05:43:00,99.28,99.29,99.27,99.28,1245700001.0
2007-05-11 05:44:00,99.29,99.3,99.28,99.28,515499997.0
2007-05-11 05:45:00,99.28,99.29,99.27,99.27,645200013.0
2007-05-11 05:46:00,99.27,99.28,99.27,99.27,1030600005.0
2007-05-11 05:47:00,99.26,99.28,99.26,99.27,412700002.0
2007-05-11 05:48:00,99.27,99.28,99.25,99.26,461199998.0
2007-05-11 05:49:00,99.26,99.28,99.26,99.27,567499997.0
2007-05-11 05:50:00,99.28,99.28,99.26,99.28,571899999.0
2007-05-11 05:51:00,99.28,99.28,99.25,99.25,428000005.0
2007-05-11 05:52:00,99.26,99.26,99.24,99.25,654300001.0
2007-05-11 05:53:00,99.25,99.25,99.225,99.235,457399997.0
2007-05-11 05:54:00,99.235,99.25,99.2,99.22,849700003.0
2007-05-11 05:55:00,99.22,99.25,99.22,99.24,655700004.0
2007-05-11 05:56:00,99.235,99.24,99.22,99.235,242700001.0
2007-05-11 05:57:00,99.235,99.24,99.23,99.24,468600003.0
2007-05-11 05:58:00,99.24,99.25,99.21,99.25,731399998.0
2007-05-11 05:59:00,99.24,99.27,99.24,99.25,324900000.0
2007-05-11 06:00:00,99.25,99.27,99.25,99.27,469300009.0
2007-05-11 06:01:00,99.27,99.27,99.26,99.27,260799998.0
2007-05-11 06:02:00,99.265,99.27,99.25,99.255,199500001.0
2007-05-11 06:03:00,99.255,99.29,99.25,99.28,1049700008.0
2007-05-11 06:04:00,99.27,99.3,99.27,99.29,660600006.0
2007-05-11 06:05:00,99.3,99.3,99.28,99.29,421300004.0
2007-05-11 06:06:00,99.29,99.3,99.28,99.29,745200003.0
2007-05-11 06:07:00,99.29,99.31,99.26,99.3,1048100014.0
2007-05-11 06:08:00,99.31,99.33,99.3,99.33,491999998.0
2007-05-11 06:09:00,99.32,99.34,99.315,99.32,1040199997.0
2007-05-11 06:10:00,99.32,99.32,99.31,99.32,350399999.0
2007-05-11 06:11:00,99.32,99.32,99.31,99.31,155000000.0
2007-05-11 06:12:00,99.31,99.31,99.31,99.31,111199996.0
2007-05-11 06:13:00,99.31,99.32,99.31,99.32,195199997.0
2007-05-11 06:14:00,99.32,99.33,99.31,99.32,327999995.0
2007-05-11 06:15:00,99.32,99.33,99.32,99.32,97599997.0
2007-05-11 06:16:00,99.32,99.34,99.3,99.33,506000004.0
2007-05-11 06:17:00,99.33,99.35,99.32,99.33,1315000000.0
2007-05-11 06:18:00,99.33,99.34,99.29,99.3,1134399982.0
2007-05-11 06:19:00,99.3,99.3,99.26,99.28,1255800009.0
2007-05-11 06:20:00,99.28,99.3,99.28,99.285,865000005.0
2007-05-11 06:21:00,99.29,99.29,99.26,99.29,552300002.0
2007-05-11 06:22:00,99.28,99.29,99.28,99.29,83400000.0
2007-05-11 06:23:00,99.28,99.29,99.28,99.29,134099999.0
2007-05-11 06:24:00,99.29,99.29,99.28,99.29,215100000.0
2007-05-11 06:25:00,99.29,99.29,99.29,99.29,141800000.0
2007-05-11 06:26:00,99.295,99.3,99.28,99.29,338499997.0
2007-05-11 06:27:00,99.29,99.29,99.29,99.29,243199990.0
2007-05-11 06:28:00,99.29,99.29,99.27,99.275,197200001.0
2007-05-11 06:29:00,99.26,99.27,99.26,99.26,412499994.0
2007-05-11 06:30:00,99.26,99.28,99.26,99.27,334999998.0
2007-05-11 06:31:00,99.27,99.27,99.26,99.26,376199996.0
2007-05-11 06:32:00,99.27,99.29,99.25,99.27,521599998.0
2007-05-11 06:33:00,99.27,99.27,99.26,99.27,234199998.0
2007-05-11 06:34:00,99.27,99.27,99.25,99.27,712500001.0
2007-05-11 06:35:00,99.27,99.27,99.25,99.25,651199997.0
2007-05-11 06:36:00,99.25,99.27,99.25,99.26,68799998.0
2007-05-11 06:37:00,99.26,99.27,99.24,99.26,278200001.0
2007-05-11 06:38:00,99.26,99.27,99.25,99.27,362199999.0
2007-05-11 06:39:00,99.27,99.27,99.26,99.26,298899998.0
2007-05-11 06:40:00,99.26,99.27,99.23,99.23,561899994.0
2007-05-11 06:41:00,99.23,99.25,99.23,99.24,338099994.0
2007-05-11 06:42:00,99.24,99.24,99.23,99.24,83000001.0
2007-05-11 06:43:00,99.24,99.24,99.22,99.24,433900006.0
2007-05-11 06:44:00,99.24,99.25,99.23,99.25,398300003.0
2007-05-11 06:45:00,99.25,99.25,99.24,99.24,107200000.0
2007-05-11 06:46:00,99.24,99.26,99.235,99.26,442499996.0
2007-05-11 06:47:00,99.26,99.27,99.23,99.27,772399990.0
2007-05-11 06:48:00,99.27,99.29,99.26,99.28,415300005.0
2007-05-11 06:49:00,99.28,99.28,99.27,99.27,383600001.0
2007-05-11 06:50:00,99.27,99.3,99.27,99.3,473800001.0
2007-05-11 06:51:00,99.3,99.3,99.28,99.29,910800002.0
2007-05-11 06:52:00,99.29,99.3,99.28,99.3,1690500020.0
2007-05-11 06:53:00,99.3,99.31,99.29,99.31,911300001.0
2007-05-11 06:54:00,99.31,99.32,99.3,99.32,1319800024.0
2007-05-11 06:55:00,99.32,99.34,99.32,99.34,1076200000.0
2007-05-11 06:56:00,99.34,99.35,99.33,99.33,485600001.0
2007-05-11 06:57:00,99.33,99.35,99.32,99.35,534900002.0
2007-05-11 06:58:00,99.34,99.35,99.32,99.35,427999999.0
2007-05-11 06:59:00,99.34,99.35,99.32,99.33,308099999.0
2007-05-11 07:00:00,99.35,99.37,99.325,99.35,714100006.0
2007-05-11 07:01:00,99.35,99.35,99.33,99.35,769899995.0
2007-05-11 07:02:00,99.35,99.35,99.34,99.35,239800000.0
2007-05-11 07:03:00,99.35,99.35,99.34,99.34,361599998.0
2007-05-11 07:04:00,99.34,99.36,99.34,99.36,493999999.0
2007-05-11 07:05:00,99.36,99.37,99.35,99.37,378799994.0
2007-05-11 07:06:00,99.37,99.39,99.36,99.39,498300000.0
2007-05-11 07:07:00,99.39,99.4,99.37,99.4,396400003.0
2007-05-11 07:08:00,99.4,99.4,99.38,99.4,797700010.0
2007-05-11 07:09:00,99.39,99.41,99.39,99.4,371599993.0
2007-05-11 07:10:00,99.41,99.42,99.4,99.42,456000001.0
2007-05-11 07:11:00,99.42,99.43,99.41,99.415,382999998.0
2007-05-11 07:12:00,99.42,99.43,99.42,99.43,195200002.0
2007-05-11 07:13:00,99.44,99.44,99.41,99.41,792000000.0
2007-05-11 07:14:00,99.42,99.43,99.41,99.41,474700000.0
2007-05-11 07:15:00,99.43,99.45,99.4,99.43,618599999.0
2007-05-11 07:16:00,99.43,99.43,99.41,99.43,700499994.0
2007-05-11 07:17:00,99.43,99.44,99.41,99.42,1040599994.0
2007-05-11 07:18:00,99.42,99.43,99.41,99.43,531900004.0
2007-05-11 07:19:00,99.43,99.45,99.43,99.44,358700012.0
2007-05-11 07:20:00,99.43,99.46,99.43,99.46,826799997.0
2007-05-11 07:21:00,99.45,99.47,99.42,99.46,899599992.0
2007-05-11 07:22:00,99.46,99.46,99.45,99.46,207300000.0
2007-05-11 07:23:00,99.46,99.46,99.44,99.45,581699998.0
2007-05-11 07:24:00,99.44,99.46,99.44,99.45,840899991.0
2007-05-11 07:25:00,99.45,99.45,99.43,99.44,868800010.0
2007-05-11 07:26:00,99.44,99.46,99.43,99.43,826899999.0
2007-05-11 07:27:00,99.43,99.44,99.415,99.42,480399997.0
2007-05-11 07:28:00,99.41,99.43,99.4,99.42,426900002.0
2007-05-11 07:29:00,99.42,99.44,99.42,99.44,915300002.0
2007-05-11 07:30:00,99.44,99.44,99.41,99.41,416500002.0
2007-05-11 07:31:00,99.41,99.44,99.4,99.43,903700007.0
2007-05-11 07:32:00,99.43,99.43,99.43,99.43,51199998.0
2007-05-11 07:33:00,99.43,99.44,99.42,99.43,518700003.0
2007-05-11 07:34:00,99.44,99.45,99.44,99.45,410000001.0
2007-05-11 07:35:00,99.45,99.47,99.43,99.445,1237500009.0
2007-05-11 07:36:00,99.445,99.45,99.4,99.43,669200008.0
2007-05-11 07:37:00,99.43,99.43,99.42,99.42,203600002.0
2007-05-11 07:38:00,99.42,99.43,99.4,99.41,373000007.0
2007-05-11 07:39:00,99.41,99.41,99.4,99.41,131200004.0
2007-05-11 07:40:00,99.41,99.415,99.4,99.4,44800001.0
2007-05-11 07:41:00,99.41,99.48,99.41,99.47,816600002.0
2007-05-11 07:42:00,99.47,99.47,99.42,99.44,723100011.0
2007-05-11 07:43:00,99.45,99.49,99.45,99.46,207799999.0
2007-05-11 07:44:00,99.46,99.47,99.44,99.47,411800008.0
2007-05-11 07:45:00,99.47,99.53,99.47,99.49,1355799999.0
2007-05-11 07:46:00,99.49,99.51,99.48,99.5,288800003.0
2007-05-11 07:47:00,99.5,99.5,99.46,99.47,545699999.0
2007-05-11 07:48:00,99.47,99.49,99.46,99.48,554399993.0
2007-05-11 07:49:00,99.48,99.5,99.47,99.5,742199998.0
2007-05-11 07:50:00,99.5,99.51,99.48,99.5,682200000.0
2007-05-11 07:51:00,99.5,99.51,99.49,99.51,463600000.0
2007-05-11 07:52:00,99.51,99.53,99.5,99.53,328499999.0
2007-05-11 07:53:00,99.52,99.54,99.51,99.53,663499992.0
2007-05-11 07:54:00,99.54,99.58,99.53,99.57,1403099991.0
2007-05-11 07:55:00,99.57,99.58,99.55,99.58,616599996.0
2007-05-11 07:56:00,99.58,99.58,99.54,99.55,924299995.0
2007-05-11 07:57:00,99.55,99.55,99.53,99.55,1795100002.0
2007-05-11 07:58:00,99.55,99.55,99.515,99.525,704700000.0
2007-05-11 07:59:00,99.525,99.54,99.49,99.49,1441700009.0
2007-05-11 08:00:00,99.5,99.54,99.5,99.5,986600010.0
2007-05-11 08:01:00,99.51,99.52,99.5,99.505,1071499998.0
2007-05-11 08:02:00,99.505,99.51,99.485,99.495,1162900009.0
2007-05-11 08:03:00,99.495,99.52,99.485,99.49,1213199991.0
2007-05-11 08:04:00,99.49,99.51,99.49,99.49,954700000.0
2007-05-11 08:05:00,99.49,99.52,99.49,99.51,784099995.0
2007-05-11 08:06:00,99.51,99.54,99.5,99.51,1530299985.0
2007-05-11 08:07:00,99.51,99.57,99.51,99.56,1317400001.0
2007-05-11 08:08:00,99.57,99.57,99.53,99.54,869299990.0
2007-05-11 08:09:00,99.53,99.53,99.47,99.47,776399994.0
2007-05-11 08:10:00,99.47,99.49,99.45,99.45,678199991.0
2007-05-11 08:11:00,99.45,99.47,99.42,99.45,1075699998.0
2007-05-11 08:12:00,99.45,99.47,99.44,99.46,494999997.0
2007-05-11 08:13:00,99.46,99.47,99.455,99.47,447400003.0
2007-05-11 08:14:00,99.465,99.49,99.45,99.46,962100006.0
2007-05-11 08:15:00,99.46,99.48,99.45,99.46,496799996.0
2007-05-11 08:16:00,99.46,99.46,99.41,99.43,394400005.0
2007-05-11 08:17:00,99.42,99.42,99.4,99.4,355200000.0
2007-05-11 08:18:00,99.4,99.44,99.4,99.43,804999993.0
2007-05-11 08:19:00,99.43,99.45,99.43,99.44,636599995.0
2007-05-11 08:20:00,99.435,99.45,99.42,99.44,1082100011.0
2007-05-11 08:21:00,99.44,99.44,99.41,99.42,687300003.0
2007-05-11 08:22:00,99.43,99.44,99.41,99.415,592799998.0
2007-05-11 08:23:00,99.4,99.42,99.4,99.41,510200000.0
2007-05-11 08:24:00,99.41,99.43,99.41,99.42,629899996.0
2007-05-11 08:25:00,99.42,99.42,99.35,99.38,878799997.0
2007-05-11 08:26:00,99.39,99.41,99.39,99.41,529099998.0
2007-05-11 08:27:00,99.41,99.43,99.41,99.41,970199989.0
2007-05-11 08:28:00,99.42,99.44,99.42,99.42,774100002.0
2007-05-11 08:29:00,99.42,99.43,99.39,99.41,550700002.0
2007-05-11 08:30:00,99.41,99.42,99.39,99.39,775000004.0
2007-05-11 08:31:00,99.39,99.4,99.38,99.39,455399996.0
2007-05-11 08:32:00,99.39,99.4,99.38,99.4,1060899993.0
2007-05-11 08:33:00,99.4,99.4,99.4,99.4,426499997.0
2007-05-11 08:34:00,99.4,99.41,99.37,99.38,1218299993.0
2007-05-11 08:35:00,99.37,99.4,99.37,99.38,423599997.0
2007-05-11 08:36:00,99.38,99.4,99.37,99.39,523899998.0
2007-05-11 08:37:00,99.39,99.4,99.38,99.39,366799993.0
2007-05-11 08:38:00,99.385,99.385,99.37,99.38,961599995.0
2007-05-11 08:39:00,99.375,99.375,99.36,99.37,300100002.0
2007-05-11 08:40:00,99.36,99.37,99.35,99.35,385400000.0
2007-05-11 08:41:00,99.35,99.36,99.33,99.34,766899985.0
2007-05-11 08:42:00,99.34,99.38,99.34,99.37,717600001.0
2007-05-11 08:43:00,99.37,99.37,99.34,99.34,333400003.0
2007-05-11 08:44:00,99.34,99.36,99.34,99.355,319400005.0
2007-05-11 08:45:00,99.355,99.36,99.3,99.31,1000399994.0
2007-05-11 08:46:00,99.31,99.31,99.27,99.27,1017400003.0
2007-05-11 08:47:00,99.28,99.35,99.27,99.32,1535899991.0
2007-05-11 08:48:00,99.33,99.34,99.31,99.33,622099994.0
2007-05-11 08:49:00,99.33,99.33,99.29,99.31,1328399997.0
2007-05-11 08:50:00,99.3,99.31,99.28,99.3,326900000.0
2007-05-11 08:51:00,99.3,99.31,99.29,99.3,802199996.0
2007-05-11 08:52:00,99.3,99.33,99.3,99.32,610399992.0
2007-05-11 08:53:00,99.33,99.34,99.33,99.34,402400003.0
2007-05-11 08:54:00,99.34,99.38,99.33,99.38,930500001.0
2007-05-11 08:55:00,99.38,99.42,99.37,99.42,1687899994.0
2007-05-11 08:56:00,99.41,99.42,99.39,99.39,1399699999.0
2007-05-11 08:57:00,99.405,99.44,99.405,99.425,1399699999.0
2007-05-11 08:58:00,99.42,99.45,99.42,99.435,879500009.0
2007-05-11 08:59:00,99.43,99.48,99.43,99.47,1390900004.0
2007-05-11 09:00:00,99.47,99.51,99.47,99.495,1523099985.0
2007-05-11 09:01:00,99.49,99.51,99.48,99.48,750999992.0
2007-05-11 09:02:00,99.48,99.52,99.48,99.49,458599998.0
2007-05-11 09:03:00,99.5,99.52,99.49,99.51,621599994.0
2007-05-11 09:04:00,99.51,99.52,99.5,99.51,583700000.0
2007-05-11 09:05:00,99.51,99.54,99.49,99.5,1435999995.0
2007-05-11 09:06:00,99.5,99.51,99.46,99.46,1076000009.0
2007-05-11 09:07:00,99.47,99.49,99.46,99.49,549599996.0
2007-05-11 09:08:00,99.49,99.5,99.47,99.49,1220300004.0
2007-05-11 09:09:00,99.49,99.49,99.46,99.48,901299999.0
2007-05-11 09:10:00,99.48,99.48,99.44,99.46,727499998.0
2007-05-11 09:11:00,99.46,99.46,99.43,99.43,561600000.0
2007-05-11 09:12:00,99.44,99.46,99.44,99.45,704899996.0
2007-05-11 09:13:00,99.45,99.45,99.42,99.44,1409999991.0
2007-05-11 09:14:00,99.45,99.45,99.45,99.45,94300000.0
2007-05-11 09:15:00,99.45,99.45,99.43,99.44,598999995.0
2007-05-11 09:16:00,99.44,99.45,99.4,99.42,1275999999.0
2007-05-11 09:17:00,99.42,99.42,99.36,99.38,584400000.0
2007-05-11 09:18:00,99.38,99.4,99.36,99.39,1117399998.0
2007-05-11 09:19:00,99.39,99.4,99.37,99.38,713999994.0
2007-05-11 09:20:00,99.39,99.41,99.38,99.385,646899998.0
2007-05-11 09:21:00,99.39,99.4,99.385,99.385,360600002.0
2007-05-11 09:22:00,99.39,99.4,99.37,99.39,951799996.0
2007-05-11 09:23:00,99.38,99.39,99.37,99.38,196000000.0
2007-05-11 09:24:00,99.38,99.38,99.355,99.355,356899997.0
2007-05-11 09:25:00,99.355,99.38,99.355,99.37,1096299989.0
2007-05-11 09:26:00,99.38,99.38,99.345,99.355,776899996.0
2007-05-11 09:27:00,99.355,99.36,99.33,99.34,1182299994.0
2007-05-11 09:28:00,99.35,99.35,99.3,99.33,1462300000.0
2007-05-11 09:29:00,99.33,99.34,99.32,99.33,600300000.0
2007-05-11 09:30:00,99.32,99.32,99.26,99.27,1857999991.0
2007-05-11 09:31:00,99.27,99.29,99.21,99.23,1654299985.0
2007-05-11 09:32:00,99.24,99.24,99.19,99.225,931599998.0
2007-05-11 09:33:00,99.23,99.23,99.19,99.21,1066899994.0
2007-05-11 09:34:00,99.2,99.24,99.2,99.24,846900003.0
2007-05-11 09:35:00,99.24,99.27,99.24,99.26,1133299989.0
2007-05-11 09:36:00,99.26,99.29,99.26,99.27,2117699993.0
2007-05-11 09:37:00,99.28,99.29,99.26,99.26,1185199994.0
2007-05-11 09:38:00,99.27,99.315,99.255,99.315,1432100002.0
2007-05-11 09:39:00,99.315,99.36,99.3,99.36,1378499998.0
2007-05-11 09:40:00,99.36,99.38,99.35,99.375,1336800007.0
2007-05-11 09:41:00,99.38,99.38,99.34,99.36,1092700027.0
2007-05-11 09:42:00,99.36,99.38,99.33,99.38,1100899999.0
2007-05-11 09:43:00,99.38,99.38,99.36,99.38,934199991.0
2007-05-11 09:44:00,99.37,99.39,99.37,99.385,319499993.0
2007-05-11 09:45:00,99.39,99.39,99.36,99.36,986300003.0
2007-05-11 09:46:00,99.36,99.39,99.36,99.39,962300001.0
2007-05-11 09:47:00,99.39,99.39,99.37,99.375,119799998.0
2007-05-11 09:48:00,99.38,99.4,99.38,99.39,542499996.0
2007-05-11 09:49:00,99.39,99.41,99.36,99.4,953899991.0
2007-05-11 09:50:00,99.4,99.4,99.365,99.38,378599993.0
2007-05-11 09:51:00,99.38,99.38,99.36,99.37,782900006.0
2007-05-11 09:52:00,99.37,99.38,99.36,99.38,379199991.0
2007-05-11 09:53:00,99.38,99.39,99.37,99.38,435000001.0
2007-05-11 09:54:00,99.38,99.39,99.37,99.37,449399998.0
2007-05-11 09:55:00,99.37,99.39,99.37,99.39,494900002.0
2007-05-11 09:56:00,99.39,99.4,99.37,99.4,738299996.0
2007-05-11 09:57:00,99.4,99.4,99.39,99.39,136800000.0
2007-05-11 09:58:00,99.39,99.4,99.355,99.37,413199998.0
2007-05-11 09:59:00,99.37,99.39,99.37,99.38,515799991.0
2007-05-11 10:00:00,99.38,99.41,99.37,99.385,1182799999.0
2007-05-11 10:01:00,99.385,99.43,99.385,99.41,1712499956.0
2007-05-11 10:02:00,99.4,99.44,99.4,99.44,531899995.0
2007-05-11 10:03:00,99.44,99.45,99.42,99.435,713800003.0
2007-05-11 10:04:00,99.44,99.44,99.41,99.42,801600001.0
2007-05-11 10:05:00,99.41,99.43,99.41,99.42,494099995.0
2007-05-11 10:06:00,99.42,99.42,99.4,99.41,941200001.0
2007-05-11 10:07:00,99.41,99.42,99.39,99.41,726699995.0
2007-05-11 10:08:00,99.41,99.42,99.4,99.42,239700004.0
2007-05-11 10:09:00,99.42,99.44,99.4,99.4,583899997.0
2007-05-11 10:10:00,99.4,99.4,99.37,99.38,819300003.0
2007-05-11 10:11:00,99.38,99.39,99.37,99.38,421899999.0
2007-05-11 10:12:00,99.38,99.38,99.36,99.36,332200000.0
2007-05-11 10:13:00,99.355,99.36,99.34,99.345,338599988.0
2007-05-11 10:14:00,99.345,99.35,99.32,99.35,505599990.0
2007-05-11 10:15:00,99.35,99.36,99.34,99.34,180000001.0
2007-05-11 10:16:00,99.34,99.34,99.33,99.33,220800001.0
2007-05-11 10:17:00,99.33,99.34,99.32,99.34,557300006.0
2007-05-11 10:18:00,99.335,99.35,99.33,99.34,285699999.0
2007-05-11 10:19:00,99.34,99.34,99.3,99.305,745900002.0
2007-05-11 10:20:00,99.31,99.31,99.28,99.29,1063499976.0
2007-05-11 10:21:00,99.3,99.34,99.3,99.34,1610899970.0
2007-05-11 10:22:00,99.33,99.34,99.31,99.32,708799984.0
2007-05-11 10:23:00,99.32,99.36,99.31,99.35,662700005.0
2007-05-11 10:24:00,99.35,99.36,99.33,99.34,1689300004.0
2007-05-11 10:25:00,99.34,99.36,99.32,99.36,701000004.0
2007-05-11 10:26:00,99.355,99.355,99.34,99.34,321899992.0
2007-05-11 10:27:00,99.34,99.35,99.32,99.32,1284799998.0
2007-05-11 10:28:00,99.32,99.34,99.32,99.32,514999997.0
2007-05-11 10:29:00,99.32,99.33,99.31,99.33,523500001.0
2007-05-11 10:30:00,99.33,99.35,99.32,99.32,1469000002.0
2007-05-11 10:31:00,99.32,99.33,99.3,99.305,1821999991.0
2007-05-11 10:32:00,99.32,99.34,99.31,99.32,413600000.0
2007-05-11 10:33:00,99.32,99.32,99.3,99.305,572399996.0
2007-05-11 10:34:00,99.305,99.32,99.305,99.31,433900000.0
2007-05-11 10:35:00,99.31,99.33,99.3,99.33,672499993.0
2007-05-11 10:36:00,99.33,99.33,99.31,99.31,178599997.0
2007-05-11 10:37:00,99.31,99.34,99.3,99.33,658200004.0
2007-05-11 10:38:00,99.33,99.33,99.32,99.32,31900000.0
2007-05-11 10:39:00,99.33,99.33,99.3,99.3,542199987.0
2007-05-11 10:40:00,99.295,99.31,99.285,99.29,961299996.0
2007-05-11 10:41:00,99.29,99.3,99.26,99.27,728499997.0
2007-05-11 10:42:00,99.29,99.3,99.28,99.3,106300000.0
2007-05-11 10:43:00,99.3,99.31,99.29,99.29,221899998.0
2007-05-11 10:44:00,99.29,99.29,99.26,99.28,572399994.0
2007-05-11 10:45:00,99.28,99.28,99.25,99.255,1008799995.0
2007-05-11 10:46:00,99.25,99.28,99.25,99.28,156799995.0
2007-05-11 10:47:00,99.28,99.29,99.28,99.29,26400000.0
2007-05-11 10:48:00,99.29,99.3,99.28,99.29,591799994.0
2007-05-11 10:49:00,99.29,99.29,99.28,99.28,354599995.0
2007-05-11 10:50:00,99.29,99.29,99.28,99.29,1324799986.0
2007-05-11 10:51:00,99.29,99.3,99.28,99.29,455999993.0
2007-05-11 10:52:00,99.29,99.29,99.29,99.29,106099997.0
2007-05-11 10:53:00,99.29,99.29,99.27,99.27,694200002.0
2007-05-11 10:54:00,99.28,99.28,99.26,99.28,241499999.0
2007-05-11 10:55:00,99.28,99.28,99.27,99.27,60000000.0
2007-05-11 10:56:00,99.27,99.28,99.25,99.25,556399999.0
2007-05-11 10:57:00,99.25,99.25,99.225,99.23,267300004.0
2007-05-11 10:58:00,99.23,99.25,99.225,99.25,683599993.0
2007-05-11 10:59:00,99.25,99.26,99.24,99.25,470199995.0
2007-05-11 11:00:00,99.26,99.26,99.25,99.25,260100008.0
2007-05-11 11:01:00,99.25,99.25,99.23,99.24,915200009.0
2007-05-11 11:02:00,99.24,99.24,99.22,99.23,825599999.0
2007-05-11 11:03:00,99.23,99.24,99.22,99.23,410599997.0
2007-05-11 11:04:00,99.23,99.25,99.22,99.23,336999995.0
2007-05-11 11:05:00,99.22,99.24,99.2,99.22,958499995.0
2007-05-11 11:06:00,99.23,99.24,99.2,99.21,457099999.0
2007-05-11 11:07:00,99.21,99.23,99.19,99.22,968999988.0
2007-05-11 11:08:00,99.22,99.22,99.21,99.22,873499996.0
2007-05-11 11:09:00,99.22,99.23,99.22,99.225,365799993.0
2007-05-11 11:10:00,99.23,99.24,99.2,99.22,804299999.0
2007-05-11 11:11:00,99.21,99.225,99.19,99.22,733499987.0
2007-05-11 11:12:00,99.22,99.23,99.19,99.19,1126800005.0
2007-05-11 11:13:00,99.19,99.2,99.15,99.15,1321400021.0
2007-05-11 11:14:00,99.15,99.16,99.11,99.13,1132300000.0
2007-05-11 11:15:00,99.13,99.14,99.12,99.13,832399999.0
2007-05-11 11:16:00,99.13,99.15,99.1,99.1,776600005.0
2007-05-11 11:17:00,99.11,99.13,99.11,99.12,1080300000.0
2007-05-11 11:18:00,99.11,99.14,99.11,99.13,1651500006.0
2007-05-11 11:19:00,99.13,99.14,99.11,99.12,1504800002.0
2007-05-11 11:20:00,99.11,99.11,99.05,99.09,1394400006.0
2007-05-11 11:21:00,99.09,99.1,99.06,99.1,1069500005.0
2007-05-11 11:22:00,99.09,99.11,99.06,99.06,1130400006.0
2007-05-11 11:23:00,99.07,99.09,99.06,99.075,1307000000.0
2007-05-11 11:24:00,99.075,99.08,99.01,99.03,1997399994.0
2007-05-11 11:25:00,99.04,99.05,99.02,99.04,1148700005.0
2007-05-11 11:26:00,99.04,99.05,99.02,99.04,887899992.0
2007-05-11 11:27:00,99.04,99.05,99.03,99.04,959800005.0
2007-05-11 11:28:00,99.04,99.05,99.03,99.03,885100001.0
2007-05-11 11:29:00,99.02,99.04,99.0,99.02,984100008.0
2007-05-11 11:30:00,99.03,99.03,99.01,99.02,1036400003.0
2007-05-11 11:31:00,99.02,99.03,98.98,98.99,977400004.0
2007-05-11 11:32:00,98.97,98.98,98.88,98.93,1210799995.0
2007-05-11 11:33:00,98.96,99.0,98.95,98.98,1210799995.0
2007-05-11 11:34:00,98.99,99.01,98.97,99.0,1475899993.0
2007-05-11 11:35:00,99.01,99.01,98.99,99.0,1685099978.0
2007-05-11 11:36:00,98.98,99.06,98.97,99.06,1041500002.0
2007-05-11 11:37:00,99.08,99.09,99.04,99.05,1041500002.0
2007-05-11 11:38:00,99.07,99.09,99.06,99.09,1041500002.0
2007-05-11 11:39:00,99.085,99.09,99.06,99.07,1478099992.0
2007-05-11 11:40:00,99.07,99.09,99.07,99.08,631600004.0
2007-05-11 11:41:00,99.08,99.1,99.08,99.1,794600000.0
2007-05-11 11:42:00,99.09,99.11,99.07,99.1,1561200016.0
2007-05-11 11:43:00,99.1,99.12,99.1,99.115,98400000.0
2007-05-11 11:44:00,99.12,99.13,99.07,99.09,1552200007.0
2007-05-11 11:45:00,99.1,99.1,99.03,99.05,917699987.0
2007-05-11 11:46:00,99.05,99.07,99.05,99.06,1247799995.0
2007-05-11 11:47:00,99.06,99.1,99.05,99.1,1261300001.0
2007-05-11 11:48:00,99.09,99.15,99.08,99.11,1890499997.0
2007-05-11 11:49:00,99.09,99.12,99.08,99.1,1139999991.0
2007-05-11 11:50:00,99.12,99.15,99.11,99.14,1139999991.0
2007-05-11 11:51:00,99.11,99.15,99.11,99.13,953899995.0
2007-05-11 11:52:00,99.13,99.13,99.095,99.1,1373300004.0
2007-05-11 11:53:00,99.1,99.15,99.09,99.13,721899998.0
2007-05-11 11:54:00,99.135,99.14,99.1,99.11,939100006.0
2007-05-11 11:55:00,99.11,99.12,99.09,99.105,1320499999.0
2007-05-11 11:56:00,99.1,99.14,99.1,99.12,1110799992.0
2007-05-11 11:57:00,99.12,99.15,99.12,99.13,502100003.0
2007-05-11 11:58:00,99.13,99.17,99.13,99.15,1034000007.0
2007-05-11 11:59:00,99.17,99.19,99.17,99.18,1034000007.0
2007-05-11 12:00:00,99.17,99.21,99.17,99.21,1401900012.0
2007-05-11 12:01:00,99.21,99.22,99.19,99.22,1356399988.0
2007-05-11 12:02:00,99.21,99.25,99.21,99.24,1029300000.0
2007-05-11 12:03:00,99.24,99.24,99.21,99.22,867199997.0
2007-05-11 12:04:00,99.21,99.24,99.21,99.22,926199999.0
2007-05-11 12:05:00,99.22,99.26,99.2,99.26,1401500000.0
2007-05-11 12:06:00,99.25,99.29,99.24,99.28,1255899997.0
2007-05-11 12:07:00,99.27,99.33,99.26,99.29,2008000013.0
2007-05-11 12:08:00,99.29,99.31,99.28,99.3,1308500007.0
2007-05-11 12:09:00,99.29,99.3,99.25,99.275,1383499997.0
2007-05-11 12:10:00,99.275,99.29,99.26,99.28,1184500000.0
2007-05-11 12:11:00,99.28,99.29,99.24,99.26,1612500007.0
2007-05-11 12:12:00,99.26,99.27,99.24,99.27,1156599999.0
2007-05-11 12:13:00,99.27,99.27,99.24,99.25,598399997.0
2007-05-11 12:14:00,99.25,99.26,99.23,99.26,588299997.0
2007-05-11 12:15:00,99.245,99.29,99.245,99.29,711899999.0
2007-05-11 12:16:00,99.29,99.3,99.29,99.29,417400008.0
2007-05-11 12:17:00,99.29,99.29,99.27,99.28,693999992.0
2007-05-11 12:18:00,99.28,99.29,99.26,99.28,1127600001.0
2007-05-11 12:19:00,99.28,99.29,99.28,99.28,497199999.0
2007-05-11 12:20:00,99.29,99.32,99.29,99.31,463900000.0
2007-05-11 12:21:00,99.31,99.36,99.31,99.32,1210899994.0
2007-05-11 12:22:00,99.325,99.325,99.3,99.305,771300000.0
2007-05-11 12:23:00,99.31,99.31,99.25,99.26,1153899998.0
2007-05-11 12:24:00,99.26,99.26,99.25,99.26,661399997.0
2007-05-11 12:25:00,99.25,99.27,99.25,99.26,562200007.0
2007-05-11 12:26:00,99.26,99.27,99.23,99.23,1832600000.0
2007-05-11 12:27:00,99.23,99.23,99.2,99.22,1102999999.0
2007-05-11 12:28:00,99.22,99.25,99.22,99.25,839100006.0
2007-05-11 12:29:00,99.26,99.26,99.245,99.25,783099994.0
2007-05-11 12:30:00,99.26,99.28,99.24,99.24,943999995.0
2007-05-11 12:31:00,99.25,99.26,99.23,99.23,229300003.0
2007-05-11 12:32:00,99.24,99.25,99.23,99.24,252899999.0
2007-05-11 12:33:00,99.24,99.26,99.23,99.24,868299994.0
2007-05-11 12:34:00,99.25,99.26,99.23,99.26,450200000.0
2007-05-11 12:35:00,99.25,99.26,99.25,99.26,34399999.0
2007-05-11 12:36:00,99.26,99.26,99.24,99.245,262399996.0
2007-05-11 12:37:00,99.25,99.25,99.23,99.25,575299996.0
2007-05-11 12:38:00,99.24,99.26,99.23,99.25,725299996.0
2007-05-11 12:39:00,99.25,99.26,99.24,99.26,524499998.0
2007-05-11 12:40:00,99.26,99.27,99.24,99.27,534199999.0
2007-05-11 12:41:00,99.26,99.28,99.25,99.28,730900000.0
2007-05-11 12:42:00,99.28,99.28,99.26,99.26,783499987.0
2007-05-11 12:43:00,99.265,99.28,99.26,99.28,401000008.0
2007-05-11 12:44:00,99.28,99.32,99.28,99.3,1400899987.0
2007-05-11 12:45:00,99.31,99.33,99.305,99.31,875400000.0
2007-05-11 12:46:00,99.31,99.32,99.27,99.31,635800000.0
2007-05-11 12:47:00,99.31,99.32,99.28,99.28,854800006.0
2007-05-11 12:48:00,99.29,99.3,99.28,99.29,1118499999.0
2007-05-11 12:49:00,99.29,99.29,99.27,99.29,844899996.0
2007-05-11 12:50:00,99.27,99.32,99.27,99.31,1185900003.0
2007-05-11 12:51:00,99.31,99.34,99.31,99.33,614999997.0
2007-05-11 12:52:00,99.335,99.35,99.33,99.34,448600000.0
2007-05-11 12:53:00,99.34,99.35,99.325,99.33,1102699996.0
2007-05-11 12:54:00,99.325,99.35,99.31,99.34,1694499992.0
2007-05-11 12:55:00,99.34,99.34,99.32,99.32,905099997.0
2007-05-11 12:56:00,99.33,99.33,99.29,99.32,1346000002.0
2007-05-11 12:57:00,99.32,99.33,99.31,99.31,416599998.0
2007-05-11 12:58:00,99.32,99.32,99.31,99.31,229000000.0
2007-05-11 12:59:00,99.31,99.31,99.25,99.25,313000003.0
2007-05-11 13:00:00,99.28,99.28,99.23,99.25,702899992.0
2007-05-11 13:01:00,99.25,99.28,99.24,99.275,1152500000.0
2007-05-11 13:02:00,99.27,99.32,99.27,99.3,1302099990.0
2007-05-11 13:03:00,99.31,99.31,99.29,99.31,530399995.0
2007-05-11 13:04:00,99.3,99.31,99.29,99.3,581999994.0
2007-05-11 13:05:00,99.3,99.3,99.28,99.3,554100001.0
2007-05-11 13:06:00,99.3,99.32,99.29,99.3,580999998.0
2007-05-11 13:07:00,99.31,99.31,99.29,99.31,256400002.0
2007-05-11 13:08:00,99.305,99.32,99.3,99.32,632900003.0
2007-05-11 13:09:00,99.32,99.34,99.3,99.34,564299997.0
2007-05-11 13:10:00,99.34,99.43,99.33,99.41,1075200005.0
2007-05-11 13:11:00,99.41,99.46,99.41,99.43,943100000.0
2007-05-11 13:12:00,99.44,99.44,99.41,99.42,858699999.0
2007-05-11 13:13:00,99.42,99.44,99.41,99.42,914400009.0
2007-05-11 13:14:00,99.43,99.43,99.41,99.41,653100002.0
2007-05-11 13:15:00,99.41,99.42,99.41,99.41,829099996.0
2007-05-11 13:16:00,99.41,99.41,99.39,99.395,1044799994.0
2007-05-11 13:17:00,99.395,99.42,99.395,99.41,916999998.0
2007-05-11 13:18:00,99.41,99.45,99.41,99.44,1030199991.0
2007-05-11 13:19:00,99.45,99.48,99.44,99.48,837699999.0
2007-05-11 13:20:00,99.48,99.48,99.45,99.46,705200003.0
2007-05-11 13:21:00,99.46,99.49,99.45,99.49,814500010.0
2007-05-11 13:22:00,99.49,99.49,99.46,99.47,546200003.0
2007-05-11 13:23:00,99.46,99.46,99.39,99.42,1405300008.0
2007-05-11 13:24:00,99.43,99.45,99.42,99.43,1405300008.0
2007-05-11 13:25:00,99.43,99.45,99.42,99.445,655499998.0
2007-05-11 13:26:00,99.445,99.46,99.44,99.46,311300003.0
2007-05-11 13:27:00,99.46,99.47,99.44,99.46,563399996.0
2007-05-11 13:28:00,99.47,99.48,99.45,99.45,760900000.0
2007-05-11 13:29:00,99.45,99.47,99.44,99.46,292600000.0
2007-05-11 13:30:00,99.46,99.48,99.44,99.46,596700001.0
2007-05-11 13:31:00,99.46,99.48,99.44,99.48,592299998.0
2007-05-11 13:32:00,99.48,99.49,99.47,99.49,220799996.0
2007-05-11 13:33:00,99.49,99.5,99.48,99.48,447800001.0
2007-05-11 13:34:00,99.48,99.5,99.47,99.475,913800007.0
2007-05-11 13:35:00,99.47,99.49,99.46,99.49,632300000.0
2007-05-11 13:36:00,99.49,99.52,99.48,99.51,409799988.0
2007-05-11 13:37:00,99.52,99.54,99.51,99.53,728899995.0
2007-05-11 13:38:00,99.53,99.54,99.5,99.5,431900001.0
2007-05-11 13:39:00,99.51,99.51,99.48,99.5,572299998.0
2007-05-11 13:40:00,99.495,99.51,99.46,99.47,878100002.0
2007-05-11 13:41:00,99.47,99.47,99.45,99.45,706300003.0
2007-05-11 13:42:00,99.45,99.47,99.44,99.455,516800000.0
2007-05-11 13:43:00,99.46,99.48,99.46,99.47,339700002.0
2007-05-11 13:44:00,99.48,99.48,99.465,99.48,231300002.0
2007-05-11 13:45:00,99.48,99.5,99.47,99.49,569300000.0
2007-05-11 13:46:00,99.49,99.5,99.48,99.49,216800002.0
2007-05-11 13:47:00,99.49,99.49,99.45,99.45,426900002.0
2007-05-11 13:48:00,99.45,99.46,99.4,99.42,739999994.0
2007-05-11 13:49:00,99.42,99.42,99.4,99.41,635699992.0
2007-05-11 13:50:00,99.41,99.41,99.405,99.405,57600001.0
2007-05-11 13:51:00,99.41,99.41,99.41,99.41,127199999.0
2007-05-11 13:52:00,99.4,99.41,99.4,99.41,76500001.0
2007-05-11 13:53:00,99.41,99.41,99.39,99.39,618099999.0
2007-05-11 13:54:00,99.4,99.41,99.39,99.41,895799991.0
2007-05-11 13:55:00,99.405,99.41,99.4,99.41,259600002.0
2007-05-11 13:56:00,99.41,99.41,99.38,99.39,1190700008.0
2007-05-11 13:57:00,99.4,99.41,99.39,99.405,312500001.0
2007-05-11 13:58:00,99.405,99.42,99.4,99.42,1074100009.0
2007-05-11 13:59:00,99.42,99.43,99.42,99.43,620199997.0
2007-05-11 14:00:00,99.42,99.43,99.42,99.42,309099992.0
2007-05-11 14:01:00,99.42,99.44,99.41,99.44,287500000.0
2007-05-11 14:02:00,99.45,99.45,99.44,99.44,273499997.0
2007-05-11 14:03:00,99.45,99.46,99.43,99.44,909999996.0
2007-05-11 14:04:00,99.44,99.44,99.41,99.43,1001399999.0
2007-05-11 14:05:00,99.43,99.44,99.42,99.44,745499999.0
2007-05-11 14:06:00,99.44,99.44,99.4,99.42,999299999.0
2007-05-11 14:07:00,99.42,99.43,99.41,99.43,491000003.0
2007-05-11 14:08:00,99.43,99.43,99.41,99.43,798900005.0
2007-05-11 14:09:00,99.43,99.43,99.4,99.4,603900000.0
2007-05-11 14:10:00,99.4,99.5,99.4,99.49,1036699996.0
2007-05-11 14:11:00,99.49,99.49,99.47,99.47,335999999.0
2007-05-11 14:12:00,99.46,99.49,99.45,99.47,575699994.0
2007-05-11 14:13:00,99.47,99.47,99.41,99.42,827899996.0
2007-05-11 14:14:00,99.42,99.43,99.38,99.39,1321399990.0
2007-05-11 14:15:00,99.4,99.41,99.36,99.37,549400002.0
2007-05-11 14:16:00,99.37,99.38,99.35,99.37,437200000.0
2007-05-11 14:17:00,99.37,99.39,99.36,99.38,375600002.0
2007-05-11 14:18:00,99.385,99.4,99.38,99.39,680399999.0
2007-05-11 14:19:00,99.39,99.39,99.37,99.37,860099996.0
2007-05-11 14:20:00,99.37,99.37,99.35,99.37,662900004.0
2007-05-11 14:21:00,99.36,99.4,99.36,99.4,335399999.0
2007-05-11 14:22:00,99.4,99.4,99.37,99.37,387499996.0
2007-05-11 14:23:00,99.37,99.39,99.36,99.38,349199997.0
2007-05-11 14:24:00,99.38,99.39,99.37,99.385,133499999.0
2007-05-11 14:25:00,99.39,99.4,99.38,99.38,223800002.0
2007-05-11 14:26:00,99.39,99.4,99.36,99.37,542899999.0
2007-05-11 14:27:00,99.37,99.4,99.36,99.4,521799999.0
2007-05-11 14:28:00,99.4,99.4,99.38,99.4,307099996.0
2007-05-11 14:29:00,99.38,99.43,99.37,99.39,358300000.0
2007-05-11 14:30:00,99.26,99.34,99.23,99.34,487699995.0
2007-05-11 14:31:00,99.34,99.36,99.3,99.355,870999999.0
2007-05-11 14:32:00,99.355,99.425,99.33,99.38,844899997.0
2007-05-11 14:33:00,99.36,99.44,99.34,99.38,1365400003.0
2007-05-11 14:34:00,99.42,99.45,99.39,99.44,1317500005.0
2007-05-11 14:35:00,99.45,99.46,99.41,99.45,1479599995.0
2007-05-11 14:36:00,99.45,99.46,99.44,99.44,573199997.0
2007-05-11 14:37:00,99.43,99.46,99.43,99.43,1635999997.0
2007-05-11 14:38:00,99.44,99.45,99.43,99.43,2139599978.0
2007-05-11 14:39:00,99.43,99.48,99.41,99.47,1898299985.0
2007-05-11 14:40:00,99.48,99.49,99.45,99.45,1568300000.0
2007-05-11 14:41:00,99.45,99.46,99.41,99.43,1701199983.0
2007-05-11 14:42:00,99.425,99.46,99.405,99.45,915899995.0
2007-05-11 14:43:00,99.46,99.46,99.42,99.43,873999990.0
2007-05-11 14:44:00,99.42,99.43,99.41,99.43,337499999.0
2007-05-11 14:45:00,99.43,99.43,99.38,99.39,958299992.0
2007-05-11 14:46:00,99.39,99.4,99.36,99.4,903800007.0
2007-05-11 14:47:00,99.4,99.41,99.39,99.4,1108800008.0
2007-05-11 14:48:00,99.4,99.41,99.39,99.4,1025900001.0
2007-05-11 14:49:00,99.4,99.42,99.37,99.37,924199995.0
2007-05-11 14:50:00,99.37,99.37,99.35,99.36,558099999.0
2007-05-11 14:51:00,99.34,99.35,99.33,99.33,956099996.0
2007-05-11 14:52:00,99.345,99.39,99.34,99.37,956099996.0
2007-05-11 14:53:00,99.37,99.39,99.36,99.39,1484800004.0
2007-05-11 14:54:00,99.39,99.41,99.37,99.41,1562099997.0
2007-05-11 14:55:00,99.42,99.44,99.4,99.43,1562099997.0
2007-05-11 14:56:00,99.41,99.5,99.41,99.47,901900004.0
2007-05-11 14:57:00,99.5,99.51,99.46,99.46,901900004.0
2007-05-11 14:58:00,99.47,99.5,99.46,99.49,871900007.0
2007-05-11 14:59:00,99.49,99.5,99.48,99.49,590700000.0
2007-05-11 15:00:00,99.49,99.53,99.47,99.505,1168200000.0
2007-05-11 15:01:00,99.5,99.52,99.48,99.51,1315199994.0
2007-05-11 15:02:00,99.51,99.52,99.47,99.51,1045700008.0
2007-05-11 15:03:00,99.51,99.52,99.5,99.51,391499998.0
2007-05-11 15:04:00,99.5,99.51,99.47,99.48,704999992.0
2007-05-11 15:05:00,99.48,99.48,99.46,99.48,1048599996.0
2007-05-11 15:06:00,99.48,99.49,99.475,99.48,409600000.0
2007-05-11 15:07:00,99.49,99.49,99.46,99.49,786900002.0
2007-05-11 15:08:00,99.495,99.495,99.46,99.47,1271600009.0
2007-05-11 15:09:00,99.47,99.48,99.46,99.48,777399997.0
2007-05-11 15:10:00,99.48,99.48,99.44,99.45,665499992.0
2007-05-11 15:11:00,99.445,99.47,99.44,99.46,723399999.0
2007-05-11 15:12:00,99.46,99.47,99.46,99.46,359200003.0
2007-05-11 15:13:00,99.46,99.48,99.45,99.465,421899999.0
2007-05-11 15:14:00,99.47,99.49,99.46,99.47,1051999991.0
2007-05-11 15:15:00,99.47,99.47,99.47,99.47,727799998.0
2007-05-11 15:16:00,99.47,99.48,99.46,99.46,877799990.0
2007-05-11 15:17:00,99.46,99.47,99.46,99.46,109600001.0
2007-05-11 15:18:00,99.46,99.47,99.45,99.45,245599999.0
2007-05-11 15:19:00,99.45,99.47,99.44,99.45,801799999.0
2007-05-11 15:20:00,99.45,99.47,99.44,99.44,189800001.0
2007-05-11 15:21:00,99.44,99.45,99.41,99.44,784000002.0
2007-05-11 15:22:00,99.44,99.45,99.43,99.43,488000000.0
2007-05-11 15:23:00,99.43,99.44,99.42,99.42,391600004.0
2007-05-11 15:24:00,99.43,99.44,99.41,99.42,687300003.0
2007-05-11 15:25:00,99.42,99.43,99.4,99.43,561099996.0
2007-05-11 15:26:00,99.43,99.45,99.42,99.45,594700002.0
2007-05-11 15:27:00,99.44,99.46,99.43,99.45,1088099990.0
2007-05-11 15:28:00,99.45,99.47,99.43,99.46,741100000.0
2007-05-11 15:29:00,99.46,99.47,99.46,99.46,773199997.0
2007-05-11 15:30:00,99.46,99.46,99.45,99.45,765899988.0
2007-05-11 15:31:00,99.45,99.47,99.45,99.47,403300002.0
2007-05-11 15:32:00,99.47,99.49,99.47,99.475,643799997.0
2007-05-11 15:33:00,99.48,99.49,99.46,99.49,740099998.0
2007-05-11 15:34:00,99.49,99.54,99.48,99.54,737000001.0
2007-05-11 15:35:00,99.54,99.57,99.53,99.57,1190299995.0
2007-05-11 15:36:00,99.58,99.64,99.58,99.64,2099900003.0
2007-05-11 15:37:00,99.63,99.66,99.61,99.625,1737600002.0
2007-05-11 15:38:00,99.63,99.63,99.61,99.62,641100000.0
2007-05-11 15:39:00,99.62,99.64,99.61,99.64,1475500000.0
2007-05-11 15:40:00,99.635,99.68,99.61,99.66,1303699986.0
2007-05-11 15:41:00,99.68,99.71,99.66,99.67,1676999981.0
2007-05-11 15:42:00,99.67,99.69,99.65,99.66,851299992.0
2007-05-11 15:43:00,99.65,99.65,99.61,99.64,1337000006.0
2007-05-11 15:44:00,99.64,99.69,99.64,99.67,1276400002.0
2007-05-11 15:45:00,99.67,99.68,99.66,99.68,1542899984.0
2007-05-11 15:46:00,99.68,99.72,99.67,99.72,1255799993.0
2007-05-11 15:47:00,99.72,99.74,99.71,99.73,1483400007.0
2007-05-11 15:48:00,99.73,99.74,99.68,99.69,1410300017.0
2007-05-11 15:49:00,99.69,99.7,99.68,99.7,956499995.0
2007-05-11 15:50:00,99.69,99.69,99.69,99.69,190200000.0
2007-05-11 15:51:00,99.69,99.71,99.69,99.7,417300005.0
2007-05-11 15:52:00,99.71,99.75,99.71,99.73,1381800003.0
2007-05-11 15:53:00,99.73,99.79,99.73,99.78,1533099984.0
2007-05-11 15:54:00,99.77,99.8,99.75,99.79,1079900013.0
2007-05-11 15:55:00,99.785,99.82,99.78,99.82,786399999.0
2007-05-11 15:56:00,99.83,99.85,99.79,99.8,696099996.0
2007-05-11 15:57:00,99.8,99.81,99.77,99.78,1474399997.0
2007-05-11 15:58:00,99.79,99.81,99.78,99.78,981299993.0
2007-05-11 15:59:00,99.775,99.78,99.75,99.76,804599999.0
2007-05-11 16:00:00,99.75,99.78,99.75,99.77,1060600002.0
2007-05-11 16:01:00,99.77,99.78,99.76,99.76,1406899999.0
2007-05-11 16:02:00,99.76,99.77,99.75,99.75,500399994.0
2007-05-11 16:03:00,99.75,99.75,99.74,99.75,543500004.0
2007-05-11 16:04:00,99.75,99.76,99.73,99.73,1158800005.0
2007-05-11 16:05:00,99.74,99.74,99.72,99.74,378799997.0
2007-05-11 16:06:00,99.74,99.74,99.71,99.71,681599992.0
2007-05-11 16:07:00,99.69,99.71,99.655,99.695,1485999993.0
2007-05-11 16:08:00,99.7,99.71,99.69,99.69,1240299991.0
2007-05-11 16:09:00,99.69,99.7,99.67,99.69,751500005.0
2007-05-11 16:10:00,99.69,99.7,99.68,99.69,533899998.0
2007-05-11 16:11:00,99.69,99.7,99.68,99.69,588199992.0
2007-05-11 16:12:00,99.69,99.74,99.68,99.73,1442999993.0
2007-05-11 16:13:00,99.73,99.74,99.7,99.74,1117800006.0
2007-05-11 16:14:00,99.74,99.74,99.71,99.71,738100004.0
2007-05-11 16:15:00,99.71,99.72,99.7,99.7,699699999.0
2007-05-11 16:16:00,99.7,99.73,99.7,99.73,701100005.0
2007-05-11 16:17:00,99.73,99.735,99.71,99.73,1160700025.0
2007-05-11 16:18:00,99.725,99.75,99.72,99.74,1030999998.0
2007-05-11 16:19:00,99.74,99.76,99.73,99.74,1587499995.0
2007-05-11 16:20:00,99.74,99.75,99.72,99.75,1035100004.0
2007-05-11 16:21:00,99.75,99.76,99.73,99.75,740799998.0
2007-05-11 16:22:00,99.75,99.77,99.73,99.76,1110599991.0
2007-05-11 16:23:00,99.75,99.77,99.74,99.77,1002199998.0
2007-05-11 16:24:00,99.77,99.81,99.77,99.81,1319700005.0
2007-05-11 16:25:00,99.805,99.82,99.78,99.81,1740400010.0
2007-05-11 16:26:00,99.81,99.83,99.8,99.82,1458199993.0
2007-05-11 16:27:00,99.84,99.84,99.8,99.81,1731299994.0
2007-05-11 16:28:00,99.81,99.82,99.8,99.8,989500003.0
2007-05-11 16:29:00,99.795,99.825,99.78,99.8,1382999989.0
2007-05-11 16:30:00,99.8,99.825,99.79,99.825,653400002.0
2007-05-11 16:31:00,99.82,99.86,99.82,99.86,608800004.0
2007-05-11 16:32:00,99.86,99.88,99.84,99.85,715100007.0
2007-05-11 16:33:00,99.85,99.86,99.83,99.86,548299997.0
2007-05-11 16:34:00,99.86,99.93,99.855,99.915,1126400005.0
2007-05-11 16:35:00,99.91,99.91,99.87,99.89,1569499989.0
2007-05-11 16:36:00,99.91,99.91,99.88,99.89,1569499989.0
2007-05-11 16:37:00,99.89,99.91,99.89,99.9,1228300002.0
2007-05-11 16:38:00,99.9,99.9,99.87,99.88,1683200002.0
2007-05-11 16:39:00,99.87,99.89,99.86,99.875,637400003.0
2007-05-11 16:40:00,99.875,99.9,99.86,99.89,484100001.0
2007-05-11 16:41:00,99.89,99.9,99.87,99.9,902700000.0
2007-05-11 16:42:00,99.9,99.92,99.88,99.88,1235699997.0
2007-05-11 16:43:00,99.88,99.88,99.85,99.85,1709199995.0
2007-05-11 16:44:00,99.85,99.86,99.81,99.84,875000004.0
2007-05-11 16:45:00,99.83,99.85,99.82,99.84,1139800014.0
2007-05-11 16:46:00,99.84,99.85,99.83,99.84,293499994.0
2007-05-11 16:47:00,99.85,99.87,99.82,99.82,1016600010.0
2007-05-11 16:48:00,99.82,99.85,99.82,99.84,825300006.0
2007-05-11 16:49:00,99.85,99.85,99.83,99.84,546799998.0
2007-05-11 16:50:00,99.84,99.85,99.83,99.85,747300000.0
2007-05-11 16:51:00,99.85,99.87,99.835,99.84,814600004.0
2007-05-11 16:52:00,99.85,99.87,99.83,99.83,1636300002.0
2007-05-11 16:53:00,99.84,99.85,99.83,99.83,1636300002.0
2007-05-11 16:54:00,99.86,99.94,99.84,99.91,1636300002.0
2007-05-11 16:55:00,99.91,99.98,99.91,99.97,629299998.0
2007-05-11 16:56:00,99.97,100.0,99.97,100.0,391199997.0
2007-05-11 16:57:00,99.99,100.0,99.94,99.94,567399996.0
2007-05-11 16:58:00,99.94,99.96,99.92,99.92,417199999.0
2007-05-11 16:59:00,99.93,99.93,99.88,99.89,573300002.0
2007-05-11 17:00:00,99.89,99.95,99.87,99.94,1022899993.0
2007-05-11 17:01:00,99.94,99.97,99.93,99.96,1686200010.0
2007-05-11 17:02:00,99.96,99.98,99.95,99.98,757099997.0
2007-05-11 17:03:00,99.98,100.0,99.95,100.0,1597499999.0
2007-05-11 17:04:00,100.0,100.02,99.98,100.01,1315300014.0
2007-05-11 17:05:00,100.01,100.01,99.99,100.01,692599999.0
2007-05-11 17:06:00,100.0,100.03,100.0,100.02,1405400005.0
2007-05-11 17:07:00,100.02,100.04,100.02,100.03,880200005.0
2007-05-11 17:08:00,100.03,100.04,100.02,100.04,655300002.0
2007-05-11 17:09:00,100.04,100.07,100.03,100.05,1303599980.0
2007-05-11 17:10:00,100.04,100.07,100.04,100.06,717899999.0
2007-05-11 17:11:00,100.06,100.08,100.05,100.08,817199993.0
2007-05-11 17:12:00,100.07,100.07,100.05,100.06,681499999.0
2007-05-11 17:13:00,100.06,100.08,100.05,100.07,514800003.0
2007-05-11 17:14:00,100.07,100.09,100.07,100.09,272800004.0
2007-05-11 17:15:00,100.09,100.09,100.06,100.07,749100005.0
2007-05-11 17:16:00,100.07,100.08,100.06,100.08,760699996.0
2007-05-11 17:17:00,100.08,100.11,100.08,100.1,593099989.0
2007-05-11 17:18:00,100.1,100.1,100.07,100.07,578200002.0
2007-05-11 17:19:00,100.07,100.08,100.05,100.05,472799998.0
2007-05-11 17:20:00,100.05,100.05,100.04,100.05,515000001.0
2007-05-11 17:21:00,100.05,100.05,100.02,100.05,833299998.0
2007-05-11 17:22:00,100.04,100.06,100.03,100.06,683800000.0
2007-05-11 17:23:00,100.06,100.06,100.04,100.05,580199998.0
2007-05-11 17:24:00,100.05,100.08,100.05,100.07,1268699992.0
2007-05-11 17:25:00,100.07,100.07,100.04,100.05,789299995.0
2007-05-11 17:26:00,100.05,100.06,100.03,100.03,980599998.0
2007-05-11 17:27:00,100.04,100.05,100.02,100.02,317300000.0
2007-05-11 17:28:00,100.025,100.025,100.0,100.01,746199999.0
2007-05-11 17:29:00,100.01,100.01,99.99,100.01,593200000.0
2007-05-11 17:30:00,100.0,100.05,100.0,100.04,945099997.0
2007-05-11 17:31:00,100.06,100.07,100.04,100.05,823199999.0
2007-05-11 17:32:00,100.05,100.08,100.05,100.06,802600011.0
2007-05-11 17:33:00,100.06,100.06,100.05,100.06,497300001.0
2007-05-11 17:34:00,100.06,100.06,100.06,100.06,228299998.0
2007-05-11 17:35:00,100.06,100.06,100.05,100.05,461099991.0
2007-05-11 17:36:00,100.05,100.06,100.04,100.045,552600005.0
2007-05-11 17:37:00,100.05,100.06,100.04,100.04,256599999.0
2007-05-11 17:38:00,100.04,100.04,100.02,100.04,153400003.0
2007-05-11 17:39:00,100.03,100.04,100.01,100.04,188300000.0
2007-05-11 17:40:00,100.04,100.04,100.01,100.01,109599999.0
2007-05-11 17:41:00,100.01,100.03,100.0,100.01,395899997.0
2007-05-11 17:42:00,100.01,100.03,100.01,100.01,178199999.0
2007-05-11 17:43:00,100.01,100.01,100.0,100.01,512699997.0
2007-05-11 17:44:00,100.01,100.01,99.99,100.0,370400001.0
2007-05-11 17:45:00,100.01,100.03,100.0,100.02,1253299999.0
2007-05-11 17:46:00,100.02,100.02,100.01,100.02,573699998.0
2007-05-11 17:47:00,100.015,100.03,100.0,100.03,966100003.0
2007-05-11 17:48:00,100.03,100.03,100.01,100.01,397499999.0
2007-05-11 17:49:00,100.02,100.04,100.0,100.04,494500003.0
2007-05-11 17:50:00,100.04,100.05,100.02,100.04,493599996.0
2007-05-11 17:51:00,100.035,100.04,100.03,100.03,429399997.0
2007-05-11 17:52:00,100.03,100.05,100.02,100.04,586500007.0
2007-05-11 17:53:00,100.04,100.06,100.04,100.05,491600002.0
2007-05-11 17:54:00,100.05,100.05,100.04,100.04,286000004.0
2007-05-11 17:55:00,100.04,100.06,100.04,100.06,260600000.0
2007-05-11 17:56:00,100.05,100.05,100.04,100.04,508199997.0
2007-05-11 17:57:00,100.05,100.06,100.05,100.06,309000006.0
2007-05-11 17:58:00,100.06,100.06,100.05,100.06,509300006.0
2007-05-11 17:59:00,100.06,100.07,100.06,100.06,654200004.0
2007-05-11 18:00:00,100.06,100.07,100.04,100.04,663700002.0
2007-05-11 18:01:00,100.04,100.06,100.04,100.05,316700003.0
2007-05-11 18:02:00,100.05,100.05,100.01,100.01,536600001.0
2007-05-11 18:03:00,100.01,100.02,100.0,100.0,693100002.0
2007-05-11 18:04:00,100.0,100.02,99.98,99.99,535800002.0
2007-05-11 18:05:00,99.99,100.0,99.98,99.99,505600001.0
2007-05-11 18:06:00,99.99,99.99,99.98,99.98,182299999.0
2007-05-11 18:07:00,99.98,100.01,99.98,100.01,407600003.0
2007-05-11 18:08:00,100.0,100.02,100.0,100.02,150199999.0
2007-05-11 18:09:00,100.015,100.02,99.98,99.98,605900001.0
2007-05-11 18:10:00,99.99,99.99,99.97,99.98,307100000.0
2007-05-11 18:11:00,99.97,99.99,99.97,99.99,1020300004.0
2007-05-11 18:12:00,99.99,99.99,99.97,99.97,371699998.0
2007-05-11 18:13:00,99.98,99.99,99.97,99.97,538599996.0
2007-05-11 18:14:00,99.98,99.99,99.955,99.97,511100007.0
2007-05-11 18:15:00,99.97,99.97,99.955,99.96,221500001.0
2007-05-11 18:16:00,99.95,99.96,99.95,99.95,182699999.0
2007-05-11 18:17:00,99.95,99.96,99.95,99.96,133999999.0
2007-05-11 18:18:00,99.96,99.98,99.96,99.97,535599996.0
2007-05-11 18:19:00,99.97,99.98,99.96,99.97,490699997.0
2007-05-11 18:20:00,99.97,99.98,99.97,99.98,151300000.0
2007-05-11 18:21:00,99.98,99.99,99.97,99.98,359099996.0
2007-05-11 18:22:00,99.98,99.99,99.98,99.98,135200003.0
2007-05-11 18:23:00,99.98,100.0,99.98,99.99,87200000.0
2007-05-11 18:24:00,99.99,100.0,99.97,99.98,306399998.0
2007-05-11 18:25:00,99.98,99.99,99.98,99.985,575799995.0
2007-05-11 18:26:00,99.99,100.0,99.985,100.0,129099996.0
2007-05-11 18:27:00,100.0,100.0,99.97,99.97,242700000.0
2007-05-11 18:28:00,99.97,99.99,99.97,99.98,151900000.0
2007-05-11 18:29:00,99.975,99.98,99.95,99.96,745300007.0
2007-05-11 18:30:00,99.96,99.96,99.96,99.96,493300011.0
2007-05-11 18:31:00,99.96,99.99,99.95,99.99,732300004.0
2007-05-11 18:32:00,99.99,99.99,99.98,99.99,582900005.0
2007-05-11 18:33:00,100.0,100.0,99.98,99.98,294100001.0
2007-05-11 18:34:00,99.98,99.99,99.96,99.96,1242000010.0
2007-05-11 18:35:00,99.96,99.97,99.96,99.97,303299999.0
2007-05-11 18:36:00,99.97,99.98,99.955,99.955,213300004.0
2007-05-11 18:37:00,99.96,99.99,99.95,99.99,784099998.0
2007-05-11 18:38:00,99.985,99.99,99.98,99.98,423999999.0
2007-05-11 18:39:00,99.98,99.98,99.97,99.97,511800004.0
2007-05-11 18:40:00,99.98,99.98,99.97,99.98,495000004.0
2007-05-11 18:41:00,99.98,100.0,99.97,99.98,395800001.0
2007-05-11 18:42:00,99.98,99.98,99.97,99.98,368499991.0
2007-05-11 18:43:00,99.98,99.98,99.97,99.97,1109599998.0
2007-05-11 18:44:00,99.97,99.98,99.97,99.98,435100010.0
2007-05-11 18:45:00,99.97,99.98,99.97,99.97,144399998.0
2007-05-11 18:46:00,99.965,99.98,99.965,99.97,397100002.0
2007-05-11 18:47:00,99.97,99.98,99.97,99.97,104000000.0
2007-05-11 18:48:00,99.97,99.97,99.94,99.94,414600002.0
2007-05-11 18:49:00,99.94,99.95,99.91,99.91,1103400004.0
2007-05-11 18:50:00,99.91,99.95,99.9,99.94,961800005.0
2007-05-11 18:51:00,99.94,99.94,99.92,99.92,486799998.0
2007-05-11 18:52:00,99.94,99.94,99.92,99.92,226299999.0
2007-05-11 18:53:00,99.92,99.92,99.89,99.895,832100015.0
2007-05-11 18:54:00,99.895,99.91,99.885,99.9,728600008.0
2007-05-11 18:55:00,99.905,99.925,99.905,99.92,511199995.0
2007-05-11 18:56:00,99.93,99.93,99.9,99.91,207499998.0
2007-05-11 18:57:00,99.91,99.93,99.9,99.91,724199993.0
2007-05-11 18:58:00,99.91,99.92,99.9,99.91,246900000.0
2007-05-11 18:59:00,99.91,99.93,99.9,99.9,983400001.0
2007-05-11 19:00:00,99.91,99.91,99.89,99.89,606300008.0
2007-05-11 19:01:00,99.89,99.91,99.88,99.885,728100006.0
2007-05-11 19:02:00,99.885,99.89,99.87,99.88,497500008.0
2007-05-11 19:03:00,99.88,99.89,99.88,99.89,271799998.0
2007-05-11 19:04:00,99.89,99.9,99.88,99.89,322900004.0
2007-05-11 19:05:00,99.9,99.92,99.9,99.92,137900001.0
2007-05-11 19:06:00,99.92,99.92,99.905,99.91,136399998.0
2007-05-11 19:07:00,99.91,99.91,99.91,99.91,118700000.0
2007-05-11 19:08:00,99.91,99.91,99.89,99.895,311700001.0
2007-05-11 19:09:00,99.9,99.92,99.89,99.92,467100003.0
2007-05-11 19:10:00,99.91,99.93,99.91,99.91,426399999.0
2007-05-11 19:11:00,99.91,99.92,99.91,99.91,181900001.0
2007-05-11 19:12:00,99.91,99.93,99.91,99.93,433400002.0
2007-05-11 19:13:00,99.93,99.94,99.92,99.93,257700000.0
2007-05-11 19:14:00,99.93,99.94,99.92,99.93,907200001.0
2007-05-11 19:15:00,99.93,99.93,99.89,99.92,398300001.0
2007-05-11 19:16:00,99.92,99.92,99.89,99.91,413200000.0
2007-05-11 19:17:00,99.91,99.91,99.89,99.9,274500000.0
2007-05-11 19:18:00,99.9,99.92,99.88,99.92,468400000.0
2007-05-11 19:19:00,99.92,99.92,99.91,99.91,181899997.0
2007-05-11 19:20:00,99.92,99.93,99.91,99.92,306199998.0
2007-05-11 19:21:00,99.93,99.93,99.93,99.93,6400000.0
2007-05-11 19:22:00,99.93,99.94,99.91,99.94,1287299987.0
2007-05-11 19:23:00,99.94,99.98,99.94,99.96,1128100001.0
2007-05-11 19:24:00,99.96,99.97,99.95,99.97,534800001.0
2007-05-11 19:25:00,99.97,99.98,99.96,99.97,412399999.0
2007-05-11 19:26:00,99.97,99.98,99.96,99.98,185400000.0
2007-05-11 19:27:00,99.98,100.0,99.96,99.99,951700002.0
2007-05-11 19:28:00,100.0,100.0,99.99,99.99,141899997.0
2007-05-11 19:29:00,99.99,100.01,99.98,99.99,631300005.0
2007-05-11 19:30:00,99.99,100.0,99.99,100.0,246999998.0
2007-05-11 19:31:00,100.0,100.0,99.96,99.96,715400005.0
2007-05-11 19:32:00,99.95,99.96,99.95,99.96,336799998.0
2007-05-11 19:33:00,99.96,99.96,99.93,99.93,543300002.0
2007-05-11 19:34:00,99.93,99.95,99.93,99.95,187600000.0
2007-05-11 19:35:00,99.95,99.95,99.94,99.94,58299999.0
2007-05-11 19:36:00,99.945,99.97,99.945,99.96,509500005.0
2007-05-11 19:37:00,99.95,99.96,99.95,99.955,58700000.0
2007-05-11 19:38:00,99.95,99.96,99.94,99.955,277599995.0
2007-05-11 19:39:00,99.955,99.96,99.94,99.95,318399997.0
2007-05-11 19:40:00,99.95,99.95,99.94,99.94,100700002.0
2007-05-11 19:41:00,99.94,99.94,99.94,99.94,107000000.0
2007-05-11 19:42:00,99.94,99.94,99.93,99.94,492200000.0
2007-05-11 19:43:00,99.94,99.95,99.93,99.95,365599998.0
2007-05-11 19:44:00,99.945,99.945,99.92,99.92,423400003.0
2007-05-11 19:45:00,99.92,99.95,99.92,99.94,491399996.0
2007-05-11 19:46:00,99.94,99.94,99.94,99.94,26400000.0
2007-05-11 19:47:00,99.895,99.952,99.879,99.952,270900000.0
2007-05-11 19:48:00,99.95,99.95,99.94,99.94,19199999.0
2007-05-11 19:49:00,99.93,99.94,99.93,99.94,165899999.0
2007-05-11 19:50:00,99.94,99.94,99.93,99.94,84400000.0
2007-05-11 19:51:00,99.94,99.94,99.94,99.94,60800000.0
2007-05-11 19:52:00,99.935,99.94,99.93,99.93,531300001.0
2007-05-11 19:53:00,99.93,99.93,99.93,99.93,4000000.0
2007-05-11 19:54:00,99.93,99.94,99.92,99.94,167600000.0
2007-05-11 19:55:00,99.94,99.94,99.94,99.94,4800000.0
2007-05-11 19:56:00,99.94,99.94,99.93,99.94,108799999.0
2007-05-11 19:57:00,99.899,99.919,99.888,99.915,88500003.0
2007-05-11 19:58:00,99.94,99.94,99.94,99.94,19200000.0
2007-05-11 19:59:00,99.94,99.94,99.94,99.94,37600000.0
2007-05-11 20:00:00,99.94,99.94,99.94,99.94,34399999.0
2007-05-11 20:01:00,99.94,99.96,99.94,99.95,77500000.0
2007-05-11 20:02:00,99.94,99.94,99.94,99.94,16799999.0
2007-05-11 20:03:00,99.95,99.95,99.94,99.94,227000004.0
2007-05-11 20:04:00,99.94,99.94,99.93,99.93,460699999.0
2007-05-11 20:05:00,99.881,99.909,99.866,99.888,379999997.0
2007-05-11 20:06:00,99.93,99.93,99.92,99.92,282500003.0
2007-05-11 20:07:00,99.935,99.935,99.935,99.935,15100000.0
2007-05-11 20:08:00,99.935,99.935,99.92,99.935,40799999.0
2007-05-11 20:09:00,99.94,99.94,99.935,99.94,152400000.0
2007-05-11 20:10:00,99.94,99.95,99.935,99.95,183800000.0
2007-05-11 20:11:00,99.94,99.95,99.93,99.935,458599993.0
2007-05-11 20:12:00,99.94,99.94,99.93,99.94,242499997.0
2007-05-11 20:13:00,99.94,99.94,99.935,99.94,32000000.0
2007-05-11 20:14:00,99.94,99.94,99.935,99.935,202400000.0
2007-05-11 20:15:00,99.935,99.935,99.935,99.935,12800000.0
2007-05-11 20:16:00,99.935,99.935,99.92,99.935,173199998.0
2007-05-11 20:17:00,99.935,99.95,99.935,99.95,325900002.0
2007-05-11 20:18:00,99.95,99.955,99.94,99.955,282700000.0
2007-05-11 20:19:00,99.955,99.955,99.94,99.94,164700000.0
2007-05-11 20:20:00,99.92,99.939,99.892,99.903,289499998.0
2007-05-11 20:21:00,99.94,99.94,99.92,99.92,496800003.0
2007-05-11 20:22:00,99.93,99.93,99.9,99.91,287899998.0
2007-05-11 20:23:00,99.866,99.874,99.844,99.844,82199998.0
2007-05-11 20:24:00,99.91,99.91,99.89,99.91,746200006.0
2007-05-11 20:25:00,99.91,99.91,99.9,99.9,734600003.0
2007-05-11 20:26:00,99.9,99.91,99.9,99.91,160800001.0
2007-05-11 20:27:00,99.91,99.91,99.9,99.9,81600000.0
2007-05-11 20:28:00,99.9,99.91,99.895,99.91,27300000.0
2007-05-11 20:29:00,99.91,99.91,99.91,99.91,3200000.0
2007-05-11 20:30:00,99.91,99.91,99.89,99.89,350700001.0
2007-05-11 20:31:00,99.89,99.9,99.88,99.88,351099996.0
2007-05-11 20:32:00,99.88,99.88,99.86,99.87,387900000.0
2007-05-11 20:33:00,99.87,99.88,99.87,99.87,118300000.0
2007-05-11 20:34:00,99.87,99.87,99.86,99.86,125500002.0
2007-05-11 20:35:00,99.87,99.88,99.87,99.88,63900000.0
2007-05-11 20:36:00,99.87,99.88,99.87,99.87,133899998.0
2007-05-11 20:37:00,99.828,99.872,99.823,99.872,103600000.0
2007-05-11 20:38:00,99.88,99.88,99.87,99.88,85099998.0
2007-05-11 20:39:00,99.875,99.88,99.86,99.87,875699996.0
2007-05-11 20:40:00,99.86,99.87,99.85,99.85,391900005.0
2007-05-11 20:41:00,99.86,99.87,99.86,99.86,313600001.0
2007-05-11 20:42:00,99.86,99.87,99.86,99.87,280299995.0
2007-05-11 20:43:00,99.87,99.87,99.85,99.85,184400000.0
2007-05-11 20:44:00,99.85,99.86,99.85,99.85,551700002.0
2007-05-11 20:45:00,99.85,99.85,99.85,99.85,13600000.0
2007-05-11 20:46:00,99.85,99.86,99.85,99.85,76800000.0
2007-05-11 20:47:00,99.85,99.85,99.83,99.84,616099999.0
2007-05-11 20:48:00,99.84,99.85,99.82,99.85,342500006.0
2007-05-11 20:49:00,99.85,99.85,99.81,99.84,268700001.0
2007-05-11 20:50:00,99.84,99.85,99.84,99.85,67900001.0
2007-05-11 20:51:00,99.85,99.87,99.84,99.865,460300001.0
2007-05-11 20:52:00,99.87,99.88,99.86,99.86,393399998.0
2007-05-11 20:53:00,99.86,99.88,99.84,99.88,349099994.0
2007-05-11 20:54:00,99.875,99.9,99.87,99.9,294000010.0
2007-05-11 20:55:00,99.9,99.9,99.88,99.88,210799996.0
2007-05-11 20:56:00,99.88,99.89,99.85,99.86,412099994.0
2007-05-11 20:57:00,99.86,99.86,99.86,99.86,15200000.0
2007-05-11 20:58:00,99.86,99.87,99.84,99.84,427399997.0
2007-05-11 20:59:00,99.86,99.9,99.85,99.89,724199996.0
2007-05-11 21:00:00,99.9,99.9,99.88,99.88,88700000.0
2007-05-11 21:01:00,99.87,99.87,99.86,99.87,109300000.0
2007-05-11 21:02:00,99.86,99.88,99.86,99.88,296300002.0
2007-05-11 21:03:00,99.88,99.88,99.87,99.87,78100000.0
2007-05-11 21:04:00,99.87,99.88,99.86,99.87,111800001.0
2007-05-11 21:05:00,99.87,99.87,99.87,99.87,4000000.0
2007-05-11 21:06:00,99.87,99.88,99.87,99.88,89799997.0
2007-05-11 21:07:00,99.88,99.88,99.87,99.87,9600000.0
2007-05-11 21:08:00,99.855,99.88,99.855,99.87,69000001.0
2007-05-11 21:09:00,99.86,99.86,99.85,99.85,68500001.0
2007-05-11 21:10:00,99.86,99.86,99.86,99.86,2400000.0
2007-05-11 21:11:00,99.86,99.86,99.85,99.85,57300003.0
2007-05-11 21:12:00,99.86,99.86,99.86,99.86,17600000.0
2007-05-11 21:13:00,99.87,99.87,99.85,99.87,132200002.0
2007-05-11 21:14:00,99.87,99.87,99.87,99.87,800000.0
2007-05-11 21:15:00,99.87,99.87,99.87,99.87,4800000.0
2007-05-11 21:16:00,99.87,99.87,99.87,99.87,2400000.0
2007-05-11 21:17:00,99.86,99.87,99.86,99.87,170300005.0
2007-05-11 21:18:00,99.87,99.87,99.85,99.85,305499999.0
2007-05-11 21:19:00,99.86,99.86,99.84,99.84,441400003.0
2007-05-11 21:20:00,99.84,99.85,99.84,99.85,176000001.0
2007-05-11 21:21:00,99.85,99.86,99.85,99.86,312099998.0
2007-05-11 21:22:00,99.86,99.86,99.85,99.86,189899999.0
2007-05-11 21:23:00,99.86,99.87,99.86,99.87,341400004.0
2007-05-11 21:24:00,99.87,99.87,99.87,99.87,206400002.0
2007-05-11 21:25:00,99.87,99.87,99.86,99.87,225900004.0
2007-05-11 21:26:00,99.859,99.879,99.824,99.869,189800004.0
2007-05-11 21:27:00,99.872,99.874,99.868,99.868,208900002.0
2007-05-11 21:28:00,99.858,99.858,99.837,99.839,240200004.0
2007-05-11 21:29:00,99.87,99.87,99.86,99.87,294500001.0
2007-05-11 21:30:00,99.87,99.87,99.87,99.87,23800000.0
2007-05-11 21:31:00,99.87,99.87,99.855,99.87,60999999.0
2007-05-11 21:32:00,99.88,99.89,99.87,99.87,330399993.0
2007-05-11 21:33:00,99.87,99.88,99.87,99.88,108699999.0
2007-05-11 21:34:00,99.88,99.88,99.88,99.88,12700000.0
2007-05-11 21:35:00,99.89,99.89,99.86,99.88,283000003.0
2007-05-11 21:36:00,99.86,99.87,99.86,99.87,58900000.0
2007-05-11 21:37:00,99.86,99.88,99.85,99.87,530700000.0
2007-05-11 21:38:00,99.87,99.87,99.87,99.87,170300001.0
2007-05-11 21:39:00,99.87,99.87,99.87,99.87,23900000.0
2007-05-11 21:40:00,99.811,99.844,99.811,99.842,533900001.0
2007-05-11 21:41:00,99.87,99.88,99.87,99.88,30300000.0
2007-05-11 21:42:00,99.88,99.88,99.88,99.88,45400000.0
2007-05-11 21:43:00,99.88,99.88,99.87,99.87,293399996.0
2007-05-11 21:44:00,99.87,99.87,99.86,99.86,98200000.0
2007-05-11 21:45:00,99.798,99.851,99.789,99.835,548500001.0
2007-05-11 21:46:00,99.845,99.845,99.809,99.809,299499999.0
2007-05-11 21:47:00,99.87,99.87,99.86,99.87,331000011.0
2007-05-11 21:48:00,99.88,99.89,99.87,99.89,175500005.0
2007-05-11 21:49:00,99.87,99.88,99.87,99.88,65500000.0
2007-05-11 21:50:00,99.865,99.89,99.865,99.88,84100000.0
2007-05-11 21:51:00,99.88,99.89,99.88,99.88,25600000.0
2007-05-11 21:52:00,99.87,99.89,99.87,99.89,217599998.0
2007-05-11 21:53:00,99.89,99.89,99.87,99.89,309000002.0
2007-05-11 21:54:00,99.89,99.91,99.88,99.89,515500007.0
2007-05-11 21:55:00,99.89,99.89,99.89,99.89,123100003.0
2007-05-11 21:56:00,99.88,99.9,99.88,99.89,266600004.0
2007-05-11 21:57:00,99.89,99.89,99.89,99.89,12700000.0
2007-05-11 21:58:00,99.88,99.89,99.87,99.87,242900005.0
2007-05-11 21:59:00,99.87,99.88,99.86,99.87,144599996.0
2007-05-11 22:00:00,99.87,99.88,99.86,99.87,183299995.0
2007-05-11 22:01:00,99.87,99.89,99.86,99.86,187199999.0
2007-05-11 22:02:00,99.86,99.9,99.86,99.89,382299994.0
2007-05-11 22:03:00,99.89,99.9,99.885,99.89,73700000.0
2007-05-11 22:04:00,99.89,99.9,99.88,99.89,307199995.0
2007-05-11 22:05:00,99.89,99.91,99.88,99.89,97899999.0
2007-05-11 22:06:00,99.89,99.9,99.86,99.89,203899995.0
2007-05-11 22:07:00,99.88,99.9,99.88,99.885,160499996.0
2007-05-11 22:08:00,99.89,99.9,99.86,99.9,233199999.0
2007-05-11 22:09:00,99.9,99.9,99.87,99.89,16000000.0
2007-05-11 22:10:00,99.873,99.878,99.86,99.875,505000007.0
2007-05-11 22:11:00,99.9,99.92,99.9,99.9,250400002.0
2007-05-11 22:12:00,99.91,99.93,99.9,99.9,418100000.0
2007-05-11 22:13:00,99.9,99.93,99.9,99.91,402399998.0
2007-05-11 22:14:00,99.91,99.91,99.89,99.895,71600000.0
2007-05-11 22:15:00,99.9,99.9,99.9,99.9,233000004.0
2007-05-11 22:16:00,99.9,99.9,99.89,99.89,158600001.0
2007-05-11 22:17:00,99.89,99.89,99.89,99.89,36800000.0
2007-05-11 22:18:00,99.89,99.89,99.89,99.89,10400000.0
2007-05-11 22:19:00,99.89,99.9,99.88,99.89,468200008.0
2007-05-11 22:20:00,99.89,99.9,99.87,99.9,190400002.0
2007-05-11 22:21:00,99.9,99.9,99.9,99.9,800000.0
2007-05-11 22:22:00,99.89,99.9,99.89,99.9,58200002.0
2007-05-11 22:23:00,99.9,99.91,99.9,99.9,119500003.0
2007-05-11 22:24:00,99.91,99.92,99.89,99.91,228700005.0
2007-05-11 22:25:00,99.91,99.93,99.9,99.92,215100000.0
2007-05-11 22:26:00,99.92,99.92,99.9,99.91,504200002.0
2007-05-11 22:27:00,99.91,99.92,99.89,99.92,268300000.0
2007-05-11 22:28:00,99.92,99.92,99.9,99.91,156799998.0
2007-05-11 22:29:00,99.91,99.92,99.9,99.91,436599998.0
2007-05-11 22:30:00,99.93,99.93,99.9,99.93,195100001.0
2007-05-11 22:31:00,99.93,99.93,99.92,99.93,139200001.0
2007-05-11 22:32:00,99.93,99.93,99.93,99.93,4800000.0
2007-05-11 22:33:00,99.93,99.94,99.915,99.92,92799998.0
2007-05-11 22:34:00,99.915,99.92,99.91,99.92,22700000.0
2007-05-11 22:35:00,99.91,99.91,99.9,99.91,67499999.0
2007-05-11 22:36:00,99.91,99.91,99.88,99.91,123900000.0
2007-05-11 22:37:00,99.91,99.93,99.89,99.91,436699994.0
2007-05-11 22:38:00,99.91,99.92,99.905,99.92,75800000.0
2007-05-11 22:39:00,99.92,99.92,99.92,99.92,19200000.0
2007-05-11 22:40:00,99.92,99.92,99.9,99.91,305300006.0
2007-05-11 22:41:00,99.92,99.94,99.92,99.93,197799999.0
2007-05-11 22:42:00,99.93,99.93,99.92,99.92,24800000.0
2007-05-11 22:43:00,99.93,99.93,99.9,99.91,331400005.0
2007-05-11 22:44:00,99.9,99.91,99.9,99.905,219600000.0
2007-05-11 22:45:00,99.91,99.93,99.9,99.93,313599999.0
2007-05-11 22:46:00,99.93,99.93,99.92,99.92,72800000.0
2007-05-11 22:47:00,99.9,99.92,99.88,99.91,154099999.0
2007-05-11 22:48:00,99.91,99.92,99.89,99.895,219599997.0
2007-05-11 22:49:00,99.91,99.92,99.89,99.9,343599999.0
2007-05-11 22:50:00,99.9,99.94,99.9,99.93,124499997.0
2007-05-11 22:51:00,99.878,99.913,99.855,99.866,955300005.0
2007-05-11 22:52:00,99.94,99.94,99.93,99.94,14400000.0
2007-05-11 22:53:00,99.94,99.95,99.93,99.94,152800000.0
2007-05-11 22:54:00,99.94,99.94,99.94,99.94,16800000.0
2007-05-11 22:55:00,99.94,99.96,99.93,99.94,193299998.0
2007-05-11 22:56:00,99.95,99.95,99.9,99.9,115099997.0
2007-05-11 22:57:00,99.92,99.94,99.92,99.92,384899993.0
2007-05-11 22:58:00,99.93,99.93,99.89,99.91,131300001.0
2007-05-11 22:59:00,99.91,99.92,99.88,99.88,105500000.0
2007-05-13 23:00:00,99.99,100.007,99.91,100.007,599300002.0
2007-05-13 23:01:00,99.976,99.984,99.936,99.975,583599999.0
2007-05-13 23:02:00,99.98,99.99,99.95,99.95,51500000.0
2007-05-13 23:03:00,99.96,99.96,99.92,99.93,75400000.0
2007-05-13 23:04:00,99.92,99.94,99.9,99.94,56800000.0
2007-05-13 23:05:00,99.96,99.96,99.93,99.93,83600000.0
2007-05-13 23:06:00,99.95,99.96,99.92,99.94,110500000.0
2007-05-13 23:07:00,99.95,99.96,99.91,99.94,99600000.0
2007-05-13 23:08:00,99.94,99.95,99.91,99.93,83600000.0
2007-05-13 23:09:00,99.95,99.96,99.95,99.96,28000000.0
2007-05-13 23:10:00,99.96,99.98,99.95,99.95,74600000.0
2007-05-13 23:11:00,99.95,99.96,99.92,99.95,95600000.0
2007-05-13 23:12:00,99.95,99.96,99.92,99.96,132900000.0
2007-05-13 23:13:00,99.91,100.0,99.91,99.99,103600000.0
2007-05-13 23:14:00,99.98,99.99,99.94,99.96,122799998.0
2007-05-13 23:15:00,99.96,99.97,99.94,99.95,43800000.0
2007-05-13 23:16:00,99.95,99.95,99.94,99.94,35800000.0
2007-05-13 23:17:00,99.95,99.96,99.95,99.96,13400000.0
2007-05-13 23:18:00,99.93,99.952,99.93,99.941,252899996.0
2007-05-13 23:19:00,99.955,99.955,99.942,99.945,612099993.0
2007-05-13 23:20:00,99.942,99.956,99.925,99.946,94300000.0
2007-05-13 23:21:00,99.935,99.945,99.935,99.945,67800000.0
2007-05-13 23:22:00,99.96,99.96,99.95,99.95,19800000.0
2007-05-13 23:23:00,99.94,99.96,99.94,99.94,52000000.0
2007-05-13 23:24:00,99.92,99.928,99.913,99.918,359300001.0
2007-05-13 23:25:00,99.95,99.95,99.95,99.95,4000000.0
2007-05-13 23:26:00,99.94,99.95,99.92,99.92,108000000.0
2007-05-13 23:27:00,99.93,99.93,99.9,99.91,180300000.0
2007-05-13 23:28:00,99.93,99.93,99.92,99.92,32000000.0
2007-05-13 23:29:00,99.94,99.94,99.94,99.94,4000000.0
2007-05-13 23:30:00,99.92,99.96,99.92,99.96,91800000.0
2007-05-13 23:31:00,99.96,99.96,99.95,99.95,16000000.0
2007-05-13 23:32:00,99.95,99.97,99.94,99.97,62400000.0
2007-05-13 23:33:00,99.96,99.96,99.95,99.95,32600001.0
2007-05-13 23:34:00,99.97,99.98,99.97,99.97,59200000.0
2007-05-13 23:35:00,99.98,100.0,99.98,100.0,33600000.0
2007-05-13 23:36:00,100.0,100.0,99.96,99.98,187399999.0
2007-05-13 23:37:00,99.98,99.98,99.94,99.94,117300000.0
2007-05-13 23:38:00,99.94,99.98,99.94,99.97,85200002.0
2007-05-13 23:39:00,99.99,99.99,99.98,99.98,8800000.0
2007-05-13 23:40:00,99.98,99.98,99.97,99.97,8800000.0
2007-05-13 23:41:00,99.93,99.94,99.928,99.94,940599994.0
2007-05-13 23:42:00,99.9,99.95,99.9,99.95,177300001.0
2007-05-13 23:43:00,99.96,99.97,99.92,99.92,111900000.0
2007-05-13 23:44:00,99.94,99.94,99.94,99.94,8800000.0
2007-05-13 23:45:00,99.94,99.94,99.93,99.94,26300000.0
2007-05-13 23:46:00,99.925,99.925,99.887,99.887,1031100006.0
2007-05-13 23:47:00,99.93,99.93,99.93,99.93,11900000.0
2007-05-13 23:48:00,99.93,99.94,99.93,99.94,27800000.0
2007-05-13 23:49:00,99.93,99.94,99.93,99.94,19800000.0
2007-05-13 23:50:00,99.93,99.96,99.93,99.96,27800000.0
2007-05-13 23:51:00,99.96,99.96,99.95,99.95,16000000.0
2007-05-13 23:52:00,99.946,99.946,99.92,99.927,253200002.0
2007-05-13 23:53:00,99.93,99.955,99.93,99.955,620699999.0
2007-05-13 23:54:00,99.92,99.92,99.91,99.92,895499995.0
2007-05-13 23:55:00,99.94,99.97,99.94,99.96,44700000.0
2007-05-13 23:56:00,99.96,99.96,99.96,99.96,23800000.0
2007-05-13 23:57:00,99.94,99.945,99.93,99.935,634400003.0
2007-05-13 23:58:00,99.93,99.98,99.93,99.97,77300001.0
2007-05-13 23:59:00,99.98,99.99,99.97,99.99,58300000.0
2007-05-14 00:00:00,99.99,100.0,99.99,100.0,76000000.0
2007-05-14 00:01:00,100.0,100.02,100.0,100.0,162500001.0
2007-05-14 00:02:00,100.0,100.01,100.0,100.01,110000000.0
2007-05-14 00:03:00,100.02,100.02,99.99,100.01,216000001.0
2007-05-14 00:04:00,100.0,100.03,100.0,100.03,136200001.0
2007-05-14 00:05:00,100.02,100.03,100.02,100.03,61300000.0
2007-05-14 00:06:00,100.03,100.06,100.03,100.05,205900000.0
2007-05-14 00:07:00,100.05,100.07,100.03,100.05,114300000.0
2007-05-14 00:08:00,100.05,100.05,100.03,100.04,278200000.0
2007-05-14 00:09:00,100.04,100.04,100.02,100.02,168000000.0
2007-05-14 00:10:00,100.02,100.03,100.01,100.02,109400000.0
2007-05-14 00:11:00,100.01,100.03,100.01,100.02,76400000.0
2007-05-14 00:12:00,100.02,100.04,100.01,100.03,118300000.0
2007-05-14 00:13:00,100.03,100.05,100.03,100.04,196600001.0
2007-05-14 00:14:00,100.04,100.04,100.03,100.03,40800000.0
2007-05-14 00:15:00,100.03,100.04,100.03,100.03,71800000.0
2007-05-14 00:16:00,100.03,100.03,100.02,100.03,152100002.0
2007-05-14 00:17:00,100.03,100.06,100.03,100.04,115700002.0
2007-05-14 00:18:00,100.05,100.06,100.05,100.05,250200000.0
2007-05-14 00:19:00,100.06,100.07,100.06,100.07,144600000.0
2007-05-14 00:20:00,100.07,100.07,100.06,100.07,86400000.0
2007-05-14 00:21:00,100.07,100.07,100.07,100.07,9600000.0
2007-05-14 00:22:00,100.07,100.1,100.06,100.1,107800000.0
2007-05-14 00:23:00,100.08,100.08,100.06,100.07,138800000.0
2007-05-14 00:24:00,100.07,100.07,100.03,100.03,149400000.0
2007-05-14 00:25:00,100.06,100.06,100.04,100.05,238800000.0
2007-05-14 00:26:00,100.003,100.036,99.991,100.023,357299998.0
2007-05-14 00:27:00,100.05,100.06,100.05,100.06,24800000.0
2007-05-14 00:28:00,100.06,100.07,100.06,100.07,12000000.0
2007-05-14 00:29:00,100.07,100.07,100.06,100.07,72800000.0
2007-05-14 00:30:00,100.07,100.07,100.05,100.06,264900004.0
2007-05-14 00:31:00,100.06,100.07,100.03,100.05,279600002.0
2007-05-14 00:32:00,100.05,100.07,100.03,100.07,357600001.0
2007-05-14 00:33:00,100.07,100.08,100.06,100.06,231899997.0
2007-05-14 00:34:00,100.07,100.07,100.06,100.06,70100001.0
2007-05-14 00:35:00,100.05,100.06,100.05,100.05,84900000.0
2007-05-14 00:36:00,100.05,100.06,100.05,100.05,138700000.0
2007-05-14 00:37:00,100.05,100.06,100.04,100.06,124700000.0
2007-05-14 00:38:00,100.05,100.05,100.04,100.04,82300000.0
2007-05-14 00:39:00,100.02,100.05,100.02,100.05,44700000.0
2007-05-14 00:40:00,100.04,100.04,100.03,100.03,17600000.0
2007-05-14 00:41:00,100.03,100.04,100.0,100.01,425800003.0
2007-05-14 00:42:00,100.01,100.02,100.0,100.01,296799998.0
2007-05-14 00:43:00,100.01,100.01,99.97,100.01,413399994.0
2007-05-14 00:44:00,100.0,100.02,99.99,100.02,390499993.0
2007-05-14 00:45:00,100.01,100.03,99.98,99.98,415299993.0
2007-05-14 00:46:00,100.0,100.06,99.98,100.02,674599995.0
2007-05-14 00:47:00,100.01,100.05,100.0,100.04,541900002.0
2007-05-14 00:48:00,100.04,100.07,100.03,100.07,579800001.0
2007-05-14 00:49:00,100.07,100.09,100.04,100.08,907999999.0
2007-05-14 00:50:00,100.08,100.1,100.05,100.05,462099996.0
2007-05-14 00:51:00,100.05,100.08,100.05,100.07,146600000.0
2007-05-14 00:52:00,100.07,100.12,100.07,100.11,449900007.0
2007-05-14 00:53:00,100.1,100.12,100.07,100.09,444199999.0
2007-05-14 00:54:00,100.09,100.1,100.08,100.08,165900003.0
2007-05-14 00:55:00,100.09,100.1,100.06,100.09,481000002.0
2007-05-14 00:56:00,100.09,100.1,100.07,100.1,87499999.0
2007-05-14 00:57:00,100.08,100.11,100.08,100.11,717100010.0
2007-05-14 00:58:00,100.11,100.13,100.1,100.12,563900003.0
2007-05-14 00:59:00,100.12,100.12,100.11,100.11,253099997.0
2007-05-14 01:00:00,100.1,100.12,100.09,100.12,382900002.0
2007-05-14 01:01:00,100.11,100.12,100.1,100.1,261500008.0
2007-05-14 01:02:00,100.12,100.14,100.1,100.14,310199997.0
2007-05-14 01:03:00,100.14,100.17,100.14,100.15,679700006.0
2007-05-14 01:04:00,100.15,100.15,100.12,100.13,234700000.0
2007-05-14 01:05:00,100.13,100.17,100.12,100.16,574600004.0
2007-05-14 01:06:00,100.16,100.24,100.15,100.23,885000002.0
2007-05-14 01:07:00,100.23,100.24,100.21,100.23,632100004.0
2007-05-14 01:08:00,100.23,100.23,100.2,100.22,402100001.0
2007-05-14 01:09:00,100.22,100.23,100.18,100.18,285200003.0
2007-05-14 01:10:00,100.18,100.21,100.17,100.21,509300006.0
2007-05-14 01:11:00,100.21,100.21,100.17,100.18,153800000.0
2007-05-14 01:12:00,100.17,100.18,100.17,100.17,310200001.0
2007-05-14 01:13:00,100.17,100.23,100.17,100.225,231000000.0
2007-05-14 01:14:00,100.23,100.25,100.22,100.25,178400000.0
2007-05-14 01:15:00,100.25,100.26,100.23,100.25,425600000.0
2007-05-14 01:16:00,100.24,100.26,100.21,100.23,308000000.0
2007-05-14 01:17:00,100.23,100.27,100.19,100.27,738900001.0
2007-05-14 01:18:00,100.27,100.36,100.24,100.25,1593899999.0
2007-05-14 01:19:00,100.245,100.27,100.23,100.27,690300002.0
2007-05-14 01:20:00,100.265,100.265,100.25,100.26,438699998.0
2007-05-14 01:21:00,100.255,100.26,100.24,100.24,203200000.0
2007-05-14 01:22:00,100.24,100.24,100.17,100.18,463700002.0
2007-05-14 01:23:00,100.18,100.19,100.17,100.19,423400000.0
2007-05-14 01:24:00,100.19,100.19,100.15,100.19,346900003.0
2007-05-14 01:25:00,100.19,100.2,100.19,100.2,126300000.0
2007-05-14 01:26:00,100.2,100.24,100.2,100.22,314799999.0
2007-05-14 01:27:00,100.22,100.22,100.18,100.18,251200000.0
2007-05-14 01:28:00,100.18,100.19,100.175,100.18,150400000.0
2007-05-14 01:29:00,100.18,100.2,100.16,100.17,252000002.0
2007-05-14 01:30:00,100.17,100.19,100.17,100.19,85600000.0
2007-05-14 01:31:00,100.19,100.19,100.16,100.19,350400000.0
2007-05-14 01:32:00,100.19,100.21,100.18,100.2,493400003.0
2007-05-14 01:33:00,100.2,100.2,100.16,100.17,299000001.0
2007-05-14 01:34:00,100.17,100.19,100.17,100.17,364700000.0
2007-05-14 01:35:00,100.18,100.18,100.17,100.18,75200000.0
2007-05-14 01:36:00,100.18,100.19,100.18,100.18,62400000.0
2007-05-14 01:37:00,100.18,100.18,100.18,100.18,32000000.0
2007-05-14 01:38:00,100.18,100.18,100.18,100.18,16900000.0
2007-05-14 01:39:00,100.18,100.18,100.17,100.18,445100000.0
2007-05-14 01:40:00,100.18,100.18,100.18,100.18,8000000.0
2007-05-14 01:41:00,100.18,100.18,100.17,100.17,40000000.0
2007-05-14 01:42:00,100.17,100.17,100.16,100.17,168000000.0
2007-05-14 01:43:00,100.17,100.17,100.16,100.17,158400000.0
2007-05-14 01:44:00,100.16,100.17,100.16,100.16,144000000.0
2007-05-14 01:45:00,100.16,100.17,100.145,100.15,342200000.0
2007-05-14 01:46:00,100.15,100.15,100.14,100.14,462400000.0
2007-05-14 01:47:00,100.15,100.15,100.14,100.14,312000000.0
2007-05-14 01:48:00,100.14,100.14,100.1,100.12,508800001.0
2007-05-14 01:49:00,100.11,100.12,100.08,100.1,324600000.0
2007-05-14 01:50:00,100.095,100.1,100.06,100.07,483099996.0
2007-05-14 01:51:00,100.07,100.09,100.05,100.07,806099997.0
2007-05-14 01:52:00,100.07,100.08,100.06,100.08,634600000.0
2007-05-14 01:53:00,100.08,100.09,100.07,100.09,437599998.0
2007-05-14 01:54:00,100.09,100.11,100.07,100.11,1083199994.0
2007-05-14 01:55:00,100.11,100.13,100.1,100.11,865099998.0
2007-05-14 01:56:00,100.11,100.12,100.08,100.11,977600004.0
2007-05-14 01:57:00,100.11,100.13,100.1,100.12,934400000.0
2007-05-14 01:58:00,100.12,100.13,100.1,100.12,321300001.0
2007-05-14 01:59:00,100.12,100.16,100.11,100.16,437700001.0
2007-05-14 02:00:00,100.15,100.15,100.11,100.12,750300003.0
2007-05-14 02:01:00,100.12,100.12,100.1,100.1,691799999.0
2007-05-14 02:02:00,100.1,100.1,100.07,100.08,427300002.0
2007-05-14 02:03:00,100.08,100.09,100.03,100.03,973100004.0
2007-05-14 02:04:00,100.05,100.06,100.015,100.06,655399999.0
2007-05-14 02:05:00,100.06,100.06,100.04,100.05,320599998.0
2007-05-14 02:06:00,100.05,100.06,100.04,100.045,628899998.0
2007-05-14 02:07:00,100.045,100.07,100.04,100.07,546499996.0
2007-05-14 02:08:00,100.05,100.08,100.05,100.08,329499999.0
2007-05-14 02:09:00,100.09,100.1,100.06,100.08,863200010.0
2007-05-14 02:10:00,100.07,100.09,100.07,100.07,444200001.0
2007-05-14 02:11:00,100.07,100.09,100.07,100.08,465399998.0
2007-05-14 02:12:00,100.07,100.08,100.06,100.07,496900010.0
2007-05-14 02:13:00,100.07,100.08,100.04,100.07,1204200000.0
2007-05-14 02:14:00,100.06,100.06,100.04,100.04,608399996.0
2007-05-14 02:15:00,100.04,100.04,100.04,100.04,305299994.0
2007-05-14 02:16:00,100.04,100.07,100.04,100.07,322599998.0
2007-05-14 02:17:00,100.06,100.07,100.05,100.07,352000002.0
2007-05-14 02:18:00,100.07,100.07,100.04,100.05,528399999.0
2007-05-14 02:19:00,100.06,100.06,100.04,100.04,473099996.0
2007-05-14 02:20:00,100.05,100.07,100.04,100.065,430900001.0
2007-05-14 02:21:00,100.06,100.07,100.04,100.07,1151099995.0
2007-05-14 02:22:00,100.07,100.07,100.06,100.065,130800000.0
2007-05-14 02:23:00,100.07,100.07,100.04,100.05,470800001.0
2007-05-14 02:24:00,100.06,100.06,100.04,100.05,198099998.0
2007-05-14 02:25:00,100.05,100.06,100.04,100.05,371600005.0
2007-05-14 02:26:00,100.05,100.06,100.04,100.04,251199997.0
2007-05-14 02:27:00,100.04,100.07,100.04,100.05,346199999.0
2007-05-14 02:28:00,100.06,100.08,100.06,100.065,168600000.0
2007-05-14 02:29:00,100.065,100.11,100.06,100.1,460299996.0
2007-05-14 02:30:00,100.1,100.1,100.09,100.1,432999996.0
2007-05-14 02:31:00,100.1,100.12,100.09,100.12,249200001.0
2007-05-14 02:32:00,100.12,100.12,100.09,100.1,155800000.0
2007-05-14 02:33:00,100.1,100.12,100.08,100.08,168400000.0
2007-05-14 02:34:00,100.08,100.1,100.08,100.1,396500002.0
2007-05-14 02:35:00,100.09,100.1,100.08,100.08,549099997.0
2007-05-14 02:36:00,100.09,100.09,100.08,100.09,58200000.0
2007-05-14 02:37:00,100.08,100.08,100.03,100.07,380600001.0
2007-05-14 02:38:00,100.07,100.07,100.05,100.06,63100000.0
2007-05-14 02:39:00,100.07,100.07,100.06,100.07,41600000.0
2007-05-14 02:40:00,100.07,100.07,100.07,100.07,421499997.0
2007-05-14 02:41:00,100.07,100.1,100.065,100.09,706200003.0
2007-05-14 02:42:00,100.09,100.09,100.07,100.08,539100000.0
2007-05-14 02:43:00,100.09,100.1,100.09,100.1,170200001.0
2007-05-14 02:44:00,100.1,100.1,100.08,100.09,177500000.0
2007-05-14 02:45:00,100.1,100.12,100.09,100.11,470799999.0
2007-05-14 02:46:00,100.11,100.13,100.11,100.115,853000004.0
2007-05-14 02:47:00,100.12,100.13,100.11,100.12,316700005.0
2007-05-14 02:48:00,100.12,100.13,100.11,100.13,583800005.0
2007-05-14 02:49:00,100.1,100.11,100.075,100.1,394899998.0
2007-05-14 02:50:00,100.11,100.11,100.09,100.095,691399994.0
2007-05-14 02:51:00,100.095,100.13,100.09,100.12,854399996.0
2007-05-14 02:52:00,100.11,100.13,100.11,100.11,529100007.0
2007-05-14 02:53:00,100.11,100.12,100.095,100.11,726200004.0
2007-05-14 02:54:00,100.11,100.13,100.11,100.13,241299999.0
2007-05-14 02:55:00,100.13,100.13,100.09,100.1,654999998.0
2007-05-14 02:56:00,100.1,100.11,100.1,100.11,79900001.0
2007-05-14 02:57:00,100.11,100.12,100.11,100.11,348799995.0
2007-05-14 02:58:00,100.12,100.12,100.1,100.12,449500004.0
2007-05-14 02:59:00,100.12,100.12,100.105,100.105,307199999.0
2007-05-14 03:00:00,100.11,100.11,100.09,100.1,567900001.0
2007-05-14 03:01:00,100.09,100.11,100.09,100.11,696599999.0
2007-05-14 03:02:00,100.11,100.13,100.085,100.085,655499996.0
2007-05-14 03:03:00,100.085,100.12,100.07,100.11,714200000.0
2007-05-14 03:04:00,100.11,100.11,100.075,100.09,2013799989.0
2007-05-14 03:05:00,100.09,100.11,100.09,100.1,227700002.0
2007-05-14 03:06:00,100.1,100.1,100.075,100.075,198700000.0
2007-05-14 03:07:00,100.08,100.08,100.06,100.08,99899999.0
2007-05-14 03:08:00,100.09,100.1,100.09,100.1,397199998.0
2007-05-14 03:09:00,100.1,100.1,100.085,100.09,141799998.0
2007-05-14 03:10:00,100.085,100.1,100.08,100.09,151099999.0
2007-05-14 03:11:00,100.09,100.09,100.07,100.08,534600003.0
2007-05-14 03:12:00,100.08,100.09,100.08,100.08,398099996.0
2007-05-14 03:13:00,100.09,100.09,100.08,100.09,164499998.0
2007-05-14 03:14:00,100.09,100.11,100.08,100.1,187900007.0
2007-05-14 03:15:00,100.105,100.11,100.08,100.09,241799999.0
2007-05-14 03:16:00,100.1,100.1,100.09,100.09,766500008.0
2007-05-14 03:17:00,100.09,100.09,100.09,100.09,174300000.0
2007-05-14 03:18:00,100.09,100.09,100.08,100.09,76000000.0
2007-05-14 03:19:00,100.09,100.1,100.09,100.1,40000000.0
2007-05-14 03:20:00,100.09,100.11,100.09,100.095,300799998.0
2007-05-14 03:21:00,100.11,100.11,100.07,100.1,547599998.0
2007-05-14 03:22:00,100.1,100.1,100.09,100.09,250000002.0
2007-05-14 03:23:00,100.09,100.13,100.09,100.12,340099999.0
2007-05-14 03:24:00,100.12,100.13,100.12,100.13,242500001.0
2007-05-14 03:25:00,100.13,100.14,100.09,100.115,1048800000.0
2007-05-14 03:26:00,100.115,100.12,100.1,100.115,339000007.0
2007-05-14 03:27:00,100.12,100.12,100.11,100.11,270999999.0
2007-05-14 03:28:00,100.11,100.12,100.1,100.12,511199992.0
2007-05-14 03:29:00,100.12,100.12,100.11,100.12,387399997.0
2007-05-14 03:30:00,100.12,100.13,100.12,100.12,288599997.0
2007-05-14 03:31:00,100.12,100.13,100.12,100.12,201899997.0
2007-05-14 03:32:00,100.12,100.13,100.12,100.13,191400001.0
2007-05-14 03:33:00,100.13,100.13,100.11,100.12,483699994.0
2007-05-14 03:34:00,100.12,100.12,100.11,100.12,325000004.0
2007-05-14 03:35:00,100.13,100.14,100.12,100.12,438399998.0
2007-05-14 03:36:00,100.11,100.13,100.11,100.12,448399997.0
2007-05-14 03:37:00,100.12,100.12,100.11,100.11,784500001.0
2007-05-14 03:38:00,100.12,100.12,100.09,100.1,538300003.0
2007-05-14 03:39:00,100.1,100.11,100.1,100.11,603800003.0
2007-05-14 03:40:00,100.11,100.11,100.08,100.11,592900007.0
2007-05-14 03:41:00,100.1,100.1,100.085,100.09,686900000.0
2007-05-14 03:42:00,100.1,100.1,100.09,100.09,143100000.0
2007-05-14 03:43:00,100.1,100.11,100.1,100.11,150700000.0
2007-05-14 03:44:00,100.11,100.11,100.11,100.11,16800000.0
2007-05-14 03:45:00,100.11,100.12,100.1,100.11,268899999.0
2007-05-14 03:46:00,100.11,100.13,100.1,100.13,615200004.0
2007-05-14 03:47:00,100.11,100.13,100.11,100.13,147900000.0
2007-05-14 03:48:00,100.12,100.13,100.11,100.13,486800000.0
2007-05-14 03:49:00,100.12,100.13,100.115,100.13,533500004.0
2007-05-14 03:50:00,100.13,100.13,100.115,100.13,592400002.0
2007-05-14 03:51:00,100.14,100.15,100.13,100.13,599700000.0
2007-05-14 03:52:00,100.13,100.16,100.13,100.16,103900001.0
2007-05-14 03:53:00,100.16,100.18,100.16,100.18,567900002.0
2007-05-14 03:54:00,100.18,100.19,100.16,100.19,1057899996.0
2007-05-14 03:55:00,100.19,100.19,100.16,100.17,932700002.0
2007-05-14 03:56:00,100.17,100.18,100.17,100.17,398400000.0
2007-05-14 03:57:00,100.18,100.18,100.16,100.18,402800002.0
2007-05-14 03:58:00,100.185,100.19,100.16,100.17,803600005.0
2007-05-14 03:59:00,100.17,100.19,100.17,100.18,642400002.0
2007-05-14 04:00:00,100.18,100.21,100.18,100.19,730600001.0
2007-05-14 04:01:00,100.19,100.19,100.18,100.19,233899997.0
2007-05-14 04:02:00,100.2,100.22,100.19,100.21,247899996.0
2007-05-14 04:03:00,100.22,100.22,100.19,100.19,184800002.0
2007-05-14 04:04:00,100.19,100.22,100.19,100.21,507700003.0
2007-05-14 04:05:00,100.21,100.21,100.19,100.19,1002300008.0
2007-05-14 04:06:00,100.2,100.21,100.18,100.21,872300002.0
2007-05-14 04:07:00,100.2,100.21,100.16,100.18,689599995.0
2007-05-14 04:08:00,100.18,100.18,100.15,100.17,899900004.0
2007-05-14 04:09:00,100.17,100.18,100.16,100.18,541399996.0
2007-05-14 04:10:00,100.18,100.18,100.15,100.15,822999996.0
2007-05-14 04:11:00,100.15,100.17,100.14,100.15,1020900008.0
2007-05-14 04:12:00,100.15,100.17,100.14,100.17,385400007.0
2007-05-14 04:13:00,100.15,100.18,100.15,100.18,1770400035.0
2007-05-14 04:14:00,100.17,100.19,100.165,100.19,804300010.0
2007-05-14 04:15:00,100.19,100.2,100.17,100.18,714599999.0
2007-05-14 04:16:00,100.18,100.18,100.16,100.16,117100001.0
2007-05-14 04:17:00,100.119,100.136,100.085,100.09,68800002.0
2007-05-14 04:18:00,100.16,100.16,100.15,100.15,294200005.0
2007-05-14 04:19:00,100.16,100.16,100.145,100.155,299000010.0
2007-05-14 04:20:00,100.093,100.15,100.091,100.134,445200003.0
2007-05-14 04:21:00,100.16,100.17,100.15,100.16,416800006.0
2007-05-14 04:22:00,100.16,100.16,100.16,100.16,155200002.0
2007-05-14 04:23:00,100.15,100.16,100.15,100.16,306300000.0
2007-05-14 04:24:00,100.16,100.17,100.14,100.14,251500002.0
2007-05-14 04:25:00,100.14,100.16,100.14,100.145,545000009.0
2007-05-14 04:26:00,100.145,100.15,100.13,100.15,594299996.0
2007-05-14 04:27:00,100.15,100.15,100.13,100.15,179800003.0
2007-05-14 04:28:00,100.15,100.15,100.14,100.15,168200001.0
2007-05-14 04:29:00,100.15,100.15,100.14,100.14,193400000.0
2007-05-14 04:30:00,100.14,100.14,100.13,100.135,196000000.0
2007-05-14 04:31:00,100.14,100.15,100.135,100.14,160300003.0
2007-05-14 04:32:00,100.13,100.13,100.13,100.13,107700006.0
2007-05-14 04:33:00,100.14,100.14,100.13,100.13,192300010.0
2007-05-14 04:34:00,100.13,100.13,100.12,100.13,476400001.0
2007-05-14 04:35:00,100.13,100.13,100.12,100.13,574800009.0
2007-05-14 04:36:00,100.13,100.13,100.12,100.13,240100003.0
2007-05-14 04:37:00,100.13,100.14,100.13,100.14,290400008.0
2007-05-14 04:38:00,100.14,100.16,100.14,100.15,288799997.0
2007-05-14 04:39:00,100.15,100.16,100.15,100.16,135200000.0
2007-05-14 04:40:00,100.123,100.132,100.087,100.132,189499999.0
2007-05-14 04:41:00,100.15,100.16,100.15,100.16,119199999.0
2007-05-14 04:42:00,100.16,100.16,100.14,100.14,318500001.0
2007-05-14 04:43:00,100.14,100.15,100.14,100.15,305400002.0
2007-05-14 04:44:00,100.15,100.16,100.14,100.16,334600005.0
2007-05-14 04:45:00,100.16,100.17,100.16,100.17,179900002.0
2007-05-14 04:46:00,100.17,100.17,100.15,100.16,504599999.0
2007-05-14 04:47:00,100.16,100.18,100.16,100.16,221800001.0
2007-05-14 04:48:00,100.16,100.16,100.15,100.15,279799999.0
2007-05-14 04:49:00,100.15,100.16,100.15,100.16,58300000.0
2007-05-14 04:50:00,100.128,100.135,100.102,100.103,92400000.0
2007-05-14 04:51:00,100.126,100.154,100.119,100.154,319700000.0
2007-05-14 04:52:00,100.16,100.16,100.16,100.16,9600000.0
2007-05-14 04:53:00,100.15,100.16,100.15,100.15,228400006.0
2007-05-14 04:54:00,100.15,100.15,100.13,100.13,209899997.0
2007-05-14 04:55:00,100.13,100.15,100.12,100.15,329300001.0
2007-05-14 04:56:00,100.15,100.15,100.15,100.15,48800000.0
2007-05-14 04:57:00,100.15,100.16,100.14,100.15,219099999.0
2007-05-14 04:58:00,100.16,100.17,100.12,100.13,744100001.0
2007-05-14 04:59:00,100.13,100.13,100.12,100.13,449000000.0
2007-05-14 05:00:00,100.13,100.15,100.13,100.15,250799999.0
2007-05-14 05:01:00,100.15,100.15,100.13,100.14,595600002.0
2007-05-14 05:02:00,100.14,100.15,100.13,100.14,592200001.0
2007-05-14 05:03:00,100.14,100.17,100.13,100.16,801000007.0
2007-05-14 05:04:00,100.16,100.17,100.16,100.16,452100000.0
2007-05-14 05:05:00,100.16,100.16,100.16,100.16,20700001.0
2007-05-14 05:06:00,100.16,100.17,100.16,100.16,112400002.0
2007-05-14 05:07:00,100.16,100.17,100.15,100.17,191600002.0
2007-05-14 05:08:00,100.17,100.17,100.17,100.17,14400000.0
2007-05-14 05:09:00,100.17,100.17,100.15,100.15,207500000.0
2007-05-14 05:10:00,100.15,100.16,100.15,100.15,522100002.0
2007-05-14 05:11:00,100.16,100.17,100.14,100.15,338500003.0
2007-05-14 05:12:00,100.15,100.15,100.14,100.15,322300000.0
2007-05-14 05:13:00,100.15,100.2,100.13,100.19,1060600004.0
2007-05-14 05:14:00,100.19,100.2,100.19,100.19,177600000.0
2007-05-14 05:15:00,100.19,100.2,100.18,100.2,326299999.0
2007-05-14 05:16:00,100.195,100.2,100.19,100.19,167400000.0
2007-05-14 05:17:00,100.2,100.21,100.19,100.2,361499999.0
2007-05-14 05:18:00,100.123,100.185,100.122,100.185,132500000.0
2007-05-14 05:19:00,100.2,100.2,100.185,100.185,244000004.0
2007-05-14 05:20:00,100.19,100.19,100.19,100.19,34900000.0
2007-05-14 05:21:00,100.19,100.2,100.17,100.19,277000001.0
2007-05-14 05:22:00,100.19,100.19,100.17,100.175,502500002.0
2007-05-14 05:23:00,100.175,100.18,100.14,100.14,852699997.0
2007-05-14 05:24:00,100.145,100.17,100.13,100.16,799499993.0
2007-05-14 05:25:00,100.16,100.16,100.1,100.14,787599991.0
2007-05-14 05:26:00,100.14,100.14,100.13,100.13,136799999.0
2007-05-14 05:27:00,100.13,100.13,100.13,100.13,52800000.0
2007-05-14 05:28:00,100.14,100.14,100.13,100.14,52800000.0
2007-05-14 05:29:00,100.14,100.15,100.07,100.095,941799996.0
2007-05-14 05:30:00,100.095,100.1,100.08,100.09,342300001.0
2007-05-14 05:31:00,100.1,100.1,100.09,100.09,196799999.0
2007-05-14 05:32:00,100.1,100.11,100.09,100.11,776600004.0
2007-05-14 05:33:00,100.1,100.12,100.1,100.11,721800004.0
2007-05-14 05:34:00,100.1,100.12,100.1,100.1,140400000.0
2007-05-14 05:35:00,100.1,100.1,100.09,100.1,237600003.0
2007-05-14 05:36:00,100.1,100.12,100.08,100.1,688500000.0
2007-05-14 05:37:00,100.1,100.12,100.1,100.12,371300001.0
2007-05-14 05:38:00,100.12,100.13,100.1,100.12,1037399996.0
2007-05-14 05:39:00,100.12,100.13,100.12,100.13,414100006.0
2007-05-14 05:40:00,100.12,100.12,100.105,100.12,469500009.0
2007-05-14 05:41:00,100.12,100.13,100.12,100.13,155400000.0
2007-05-14 05:42:00,100.13,100.14,100.12,100.13,397100004.0
2007-05-14 05:43:00,100.12,100.14,100.12,100.14,344200001.0
2007-05-14 05:44:00,100.14,100.14,100.14,100.14,7200000.0
2007-05-14 05:45:00,100.14,100.14,100.13,100.13,296699997.0
2007-05-14 05:46:00,100.14,100.14,100.12,100.13,228600000.0
2007-05-14 05:47:00,100.13,100.13,100.1,100.11,525899999.0
2007-05-14 05:48:00,100.13,100.13,100.12,100.12,202100003.0
2007-05-14 05:49:00,100.12,100.13,100.11,100.12,290100003.0
2007-05-14 05:50:00,100.12,100.12,100.12,100.12,116800001.0
2007-05-14 05:51:00,100.12,100.16,100.12,100.16,397000007.0
2007-05-14 05:52:00,100.16,100.16,100.14,100.14,408000000.0
2007-05-14 05:53:00,100.14,100.15,100.13,100.14,351800000.0
2007-05-14 05:54:00,100.14,100.15,100.1,100.12,705300002.0
2007-05-14 05:55:00,100.12,100.13,100.12,100.13,705699999.0
2007-05-14 05:56:00,100.13,100.13,100.12,100.12,999200009.0
2007-05-14 05:57:00,100.115,100.13,100.11,100.12,1325900013.0
2007-05-14 05:58:00,100.12,100.13,100.11,100.11,668900003.0
2007-05-14 05:59:00,100.115,100.13,100.115,100.13,882000007.0
2007-05-14 06:00:00,100.13,100.14,100.1,100.11,545800002.0
2007-05-14 06:01:00,100.11,100.13,100.11,100.13,396199996.0
2007-05-14 06:02:00,100.13,100.13,100.11,100.12,580900002.0
2007-05-14 06:03:00,100.115,100.12,100.1,100.1,546100000.0
2007-05-14 06:04:00,100.11,100.11,100.09,100.1,661200000.0
2007-05-14 06:05:00,100.1,100.11,100.09,100.1,551900001.0
2007-05-14 06:06:00,100.1,100.1,100.09,100.1,223900000.0
2007-05-14 06:07:00,100.1,100.11,100.08,100.1,352100000.0
2007-05-14 06:08:00,100.1,100.11,100.08,100.11,1051400018.0
2007-05-14 06:09:00,100.11,100.11,100.09,100.1,263700003.0
2007-05-14 06:10:00,100.1,100.11,100.1,100.11,58300000.0
2007-05-14 06:11:00,100.11,100.12,100.1,100.1,257099999.0
2007-05-14 06:12:00,100.1,100.11,100.09,100.1,444000007.0
2007-05-14 06:13:00,100.1,100.11,100.09,100.1,503100005.0
2007-05-14 06:14:00,100.095,100.1,100.08,100.09,489800003.0
2007-05-14 06:15:00,100.09,100.11,100.08,100.11,419499997.0
2007-05-14 06:16:00,100.11,100.11,100.08,100.09,312599991.0
2007-05-14 06:17:00,100.09,100.1,100.09,100.1,147999999.0
2007-05-14 06:18:00,100.1,100.1,100.09,100.09,413400001.0
2007-05-14 06:19:00,100.105,100.11,100.1,100.1,420899998.0
2007-05-14 06:20:00,100.1,100.105,100.09,100.105,438699994.0
2007-05-14 06:21:00,100.09,100.11,100.09,100.095,408999997.0
2007-05-14 06:22:00,100.095,100.1,100.08,100.09,541399997.0
2007-05-14 06:23:00,100.085,100.09,100.08,100.08,288800000.0
2007-05-14 06:24:00,100.08,100.1,100.07,100.1,279200007.0
2007-05-14 06:25:00,100.09,100.09,100.08,100.085,362799999.0
2007-05-14 06:26:00,100.085,100.09,100.08,100.09,381100001.0
2007-05-14 06:27:00,100.09,100.09,100.06,100.07,328499997.0
2007-05-14 06:28:00,100.07,100.08,100.07,100.08,144799998.0
2007-05-14 06:29:00,100.08,100.08,100.07,100.07,183799999.0
2007-05-14 06:30:00,100.08,100.09,100.08,100.085,440800004.0
2007-05-14 06:31:00,100.09,100.09,100.08,100.08,167700001.0
2007-05-14 06:32:00,100.08,100.09,100.08,100.09,416200005.0
2007-05-14 06:33:00,100.09,100.09,100.09,100.09,36699999.0
2007-05-14 06:34:00,100.09,100.09,100.085,100.085,63800002.0
2007-05-14 06:35:00,100.07,100.078,100.025,100.028,481100008.0
2007-05-14 06:36:00,100.09,100.1,100.09,100.1,110800002.0
2007-05-14 06:37:00,100.1,100.1,100.09,100.1,145200006.0
2007-05-14 06:38:00,100.1,100.11,100.09,100.11,219499998.0
2007-05-14 06:39:00,100.11,100.11,100.11,100.11,12000000.0
2007-05-14 06:40:00,100.11,100.11,100.11,100.11,4800000.0
2007-05-14 06:41:00,100.11,100.11,100.1,100.1,133800002.0
2007-05-14 06:42:00,100.1,100.12,100.1,100.11,174700001.0
2007-05-14 06:43:00,100.11,100.11,100.11,100.11,12000000.0
2007-05-14 06:44:00,100.11,100.11,100.11,100.11,14400000.0
2007-05-14 06:45:00,100.077,100.077,100.038,100.076,548800012.0
2007-05-14 06:46:00,100.11,100.11,100.1,100.1,36700000.0
2007-05-14 06:47:00,100.11,100.11,100.11,100.11,4800000.0
2007-05-14 06:48:00,100.11,100.11,100.09,100.09,111699999.0
2007-05-14 06:49:00,100.09,100.09,100.09,100.09,47999999.0
2007-05-14 06:50:00,100.09,100.09,100.08,100.09,129400001.0
2007-05-14 06:51:00,100.08,100.08,100.08,100.08,28700001.0
2007-05-14 06:52:00,100.08,100.09,100.08,100.09,49500001.0
2007-05-14 06:53:00,100.1,100.1,100.09,100.09,161800001.0
2007-05-14 06:54:00,100.09,100.09,100.09,100.09,39200000.0
2007-05-14 06:55:00,100.09,100.1,100.09,100.1,66900001.0
2007-05-14 06:56:00,100.11,100.11,100.095,100.11,210400002.0
2007-05-14 06:57:00,100.12,100.12,100.11,100.11,448600006.0
2007-05-14 06:58:00,100.11,100.13,100.1,100.12,569199999.0
2007-05-14 06:59:00,100.12,100.15,100.12,100.14,407700003.0
2007-05-14 07:00:00,100.14,100.15,100.13,100.15,465500001.0
2007-05-14 07:01:00,100.15,100.15,100.14,100.14,126499999.0
2007-05-14 07:02:00,100.14,100.14,100.12,100.13,909600008.0
2007-05-14 07:03:00,100.14,100.14,100.13,100.13,262300000.0
2007-05-14 07:04:00,100.125,100.13,100.1,100.12,237000000.0
2007-05-14 07:05:00,100.12,100.14,100.12,100.14,286400000.0
2007-05-14 07:06:00,100.14,100.15,100.13,100.14,439000000.0
2007-05-14 07:07:00,100.135,100.14,100.13,100.14,215499999.0
2007-05-14 07:08:00,100.14,100.16,100.14,100.16,216000001.0
2007-05-14 07:09:00,100.16,100.16,100.13,100.14,557699991.0
2007-05-14 07:10:00,100.15,100.15,100.12,100.12,409599999.0
2007-05-14 07:11:00,100.14,100.14,100.14,100.14,66400000.0
2007-05-14 07:12:00,100.14,100.14,100.13,100.14,168199995.0
2007-05-14 07:13:00,100.14,100.14,100.13,100.14,144799997.0
2007-05-14 07:14:00,100.13,100.15,100.125,100.15,197299998.0
2007-05-14 07:15:00,100.15,100.15,100.115,100.12,448600000.0
2007-05-14 07:16:00,100.12,100.13,100.12,100.12,57600000.0
2007-05-14 07:17:00,100.001,100.1,100.001,100.1,111500000.0
2007-05-14 07:18:00,100.12,100.12,100.11,100.12,235799999.0
2007-05-14 07:19:00,100.12,100.13,100.12,100.13,56800000.0
2007-05-14 07:20:00,100.13,100.13,100.11,100.12,258399998.0
2007-05-14 07:21:00,100.12,100.12,100.11,100.12,439200003.0
2007-05-14 07:22:00,100.12,100.13,100.12,100.12,514400005.0
2007-05-14 07:23:00,100.12,100.13,100.11,100.11,506099988.0
2007-05-14 07:24:00,100.11,100.12,100.11,100.11,233599997.0
2007-05-14 07:25:00,100.12,100.12,100.09,100.1,708600009.0
2007-05-14 07:26:00,100.105,100.12,100.09,100.1,793200011.0
2007-05-14 07:27:00,100.1,100.11,100.1,100.11,197200000.0
2007-05-14 07:28:00,100.12,100.12,100.1,100.11,547600011.0
2007-05-14 07:29:00,100.13,100.13,100.1,100.12,289100004.0
2007-05-14 07:30:00,100.12,100.14,100.115,100.12,266300000.0
2007-05-14 07:31:00,100.125,100.14,100.125,100.14,253700004.0
2007-05-14 07:32:00,100.14,100.14,100.12,100.135,101500000.0
2007-05-14 07:33:00,100.14,100.14,100.13,100.13,74900003.0
2007-05-14 07:34:00,100.13,100.13,100.12,100.13,221700005.0
2007-05-14 07:35:00,100.13,100.13,100.13,100.13,13600000.0
2007-05-14 07:36:00,100.13,100.14,100.13,100.14,98200001.0
2007-05-14 07:37:00,100.14,100.15,100.13,100.14,411300009.0
2007-05-14 07:38:00,100.13,100.13,100.125,100.125,186800001.0
2007-05-14 07:39:00,100.13,100.15,100.12,100.15,481900007.0
2007-05-14 07:40:00,100.15,100.15,100.13,100.15,296800004.0
2007-05-14 07:41:00,100.14,100.15,100.14,100.14,481099997.0
2007-05-14 07:42:00,100.14,100.16,100.14,100.15,275000001.0
2007-05-14 07:43:00,100.15,100.18,100.15,100.17,790400003.0
2007-05-14 07:44:00,100.17,100.17,100.16,100.17,614100011.0
2007-05-14 07:45:00,100.17,100.18,100.16,100.17,454299998.0
2007-05-14 07:46:00,100.17,100.18,100.17,100.18,484899989.0
2007-05-14 07:47:00,100.18,100.19,100.18,100.18,191900001.0
2007-05-14 07:48:00,100.18,100.18,100.165,100.18,618700004.0
2007-05-14 07:49:00,100.18,100.18,100.16,100.165,901800002.0
2007-05-14 07:50:00,100.16,100.17,100.16,100.17,525400001.0
2007-05-14 07:51:00,100.17,100.18,100.16,100.18,430199996.0
2007-05-14 07:52:00,100.18,100.19,100.17,100.19,157200001.0
2007-05-14 07:53:00,100.19,100.19,100.17,100.17,781400000.0
2007-05-14 07:54:00,100.17,100.17,100.16,100.17,291900000.0
2007-05-14 07:55:00,100.17,100.17,100.17,100.17,56000000.0
2007-05-14 07:56:00,100.17,100.17,100.16,100.17,134400000.0
2007-05-14 07:57:00,100.17,100.17,100.16,100.16,197600000.0
2007-05-14 07:58:00,100.16,100.16,100.15,100.16,99899999.0
2007-05-14 07:59:00,100.15,100.17,100.14,100.17,276499999.0
2007-05-14 08:00:00,100.17,100.17,100.145,100.15,360599999.0
2007-05-14 08:01:00,100.14,100.16,100.14,100.15,319799999.0
2007-05-14 08:02:00,100.15,100.17,100.14,100.16,767300001.0
2007-05-14 08:03:00,100.17,100.17,100.16,100.17,328800000.0
2007-05-14 08:04:00,100.165,100.17,100.15,100.17,254900000.0
2007-05-14 08:05:00,100.17,100.17,100.16,100.16,75799998.0
2007-05-14 08:06:00,100.17,100.17,100.15,100.15,241099999.0
2007-05-14 08:07:00,100.15,100.16,100.14,100.16,110500000.0
2007-05-14 08:08:00,100.17,100.17,100.155,100.155,119600004.0
2007-05-14 08:09:00,100.155,100.17,100.15,100.17,432499993.0
2007-05-14 08:10:00,100.17,100.18,100.17,100.18,363300003.0
2007-05-14 08:11:00,100.18,100.18,100.16,100.18,422499999.0
2007-05-14 08:12:00,100.18,100.19,100.17,100.18,880500000.0
2007-05-14 08:13:00,100.18,100.18,100.17,100.18,222000000.0
2007-05-14 08:14:00,100.18,100.19,100.16,100.165,599699994.0
2007-05-14 08:15:00,100.17,100.17,100.17,100.17,7200000.0
2007-05-14 08:16:00,100.16,100.17,100.15,100.16,429999999.0
2007-05-14 08:17:00,100.16,100.17,100.15,100.17,750100000.0
2007-05-14 08:18:00,100.17,100.19,100.15,100.19,573399995.0
2007-05-14 08:19:00,100.18,100.19,100.17,100.17,225600003.0
2007-05-14 08:20:00,100.17,100.18,100.16,100.18,430499996.0
2007-05-14 08:21:00,100.18,100.18,100.16,100.175,443400003.0
2007-05-14 08:22:00,100.18,100.18,100.18,100.18,111600003.0
2007-05-14 08:23:00,100.18,100.18,100.18,100.18,800000.0
2007-05-14 08:24:00,100.18,100.18,100.16,100.17,373399994.0
2007-05-14 08:25:00,100.17,100.17,100.16,100.16,20000000.0
2007-05-14 08:26:00,100.16,100.17,100.16,100.16,142600001.0
2007-05-14 08:27:00,100.16,100.17,100.16,100.16,596700000.0
2007-05-14 08:28:00,100.16,100.19,100.16,100.19,418099997.0
2007-05-14 08:29:00,100.185,100.21,100.17,100.21,562699999.0
2007-05-14 08:30:00,100.21,100.23,100.19,100.23,1100900003.0
2007-05-14 08:31:00,100.23,100.24,100.21,100.21,557100004.0
2007-05-14 08:32:00,100.21,100.22,100.2,100.21,620500008.0
2007-05-14 08:33:00,100.21,100.22,100.2,100.22,179999999.0
2007-05-14 08:34:00,100.22,100.22,100.19,100.195,451900000.0
2007-05-14 08:35:00,100.195,100.23,100.195,100.23,761000001.0
2007-05-14 08:36:00,100.23,100.25,100.22,100.25,574199998.0
2007-05-14 08:37:00,100.25,100.25,100.23,100.24,780500004.0
2007-05-14 08:38:00,100.24,100.25,100.2,100.215,990499997.0
2007-05-14 08:39:00,100.215,100.24,100.2,100.24,988199995.0
2007-05-14 08:40:00,100.24,100.24,100.21,100.23,627499993.0
2007-05-14 08:41:00,100.22,100.23,100.215,100.22,631399983.0
2007-05-14 08:42:00,100.22,100.23,100.21,100.21,742500003.0
2007-05-14 08:43:00,100.21,100.23,100.21,100.22,675499999.0
2007-05-14 08:44:00,100.22,100.24,100.21,100.22,308099995.0
2007-05-14 08:45:00,100.22,100.23,100.21,100.23,205299997.0
2007-05-14 08:46:00,100.23,100.23,100.2,100.205,182600000.0
2007-05-14 08:47:00,100.205,100.22,100.2,100.22,338599991.0
2007-05-14 08:48:00,100.22,100.23,100.2,100.21,726299984.0
2007-05-14 08:49:00,100.21,100.22,100.175,100.175,904299978.0
2007-05-14 08:50:00,100.19,100.2,100.175,100.19,457999993.0
2007-05-14 08:51:00,100.18,100.2,100.18,100.19,137099998.0
2007-05-14 08:52:00,100.19,100.2,100.175,100.18,254799993.0
2007-05-14 08:53:00,100.18,100.2,100.18,100.2,54300000.0
2007-05-14 08:54:00,100.2,100.2,100.17,100.18,229900001.0
2007-05-14 08:55:00,100.18,100.19,100.18,100.19,27100000.0
2007-05-14 08:56:00,100.19,100.2,100.175,100.2,174199999.0
2007-05-14 08:57:00,100.19,100.19,100.175,100.18,134999997.0
2007-05-14 08:58:00,100.18,100.19,100.18,100.18,221699994.0
2007-05-14 08:59:00,100.175,100.19,100.175,100.19,22400000.0
2007-05-14 09:00:00,100.185,100.2,100.15,100.16,186400000.0
2007-05-14 09:01:00,100.15,100.16,100.14,100.14,351500004.0
2007-05-14 09:02:00,100.13,100.16,100.13,100.16,884100019.0
2007-05-14 09:03:00,100.17,100.19,100.17,100.19,71600000.0
2007-05-14 09:04:00,100.19,100.19,100.18,100.19,73600000.0
2007-05-14 09:05:00,100.19,100.2,100.185,100.19,827800001.0
2007-05-14 09:06:00,100.19,100.2,100.19,100.2,726499998.0
2007-05-14 09:07:00,100.2,100.21,100.19,100.2,374400001.0
2007-05-14 09:08:00,100.2,100.23,100.2,100.23,777399995.0
2007-05-14 09:09:00,100.23,100.26,100.22,100.24,1799500001.0
2007-05-14 09:10:00,100.245,100.26,100.23,100.245,896899996.0
2007-05-14 09:11:00,100.245,100.26,100.24,100.245,622099991.0
2007-05-14 09:12:00,100.25,100.26,100.25,100.25,445500008.0
2007-05-14 09:13:00,100.25,100.26,100.23,100.245,356799992.0
2007-05-14 09:14:00,100.24,100.25,100.23,100.24,217599993.0
2007-05-14 09:15:00,100.24,100.25,100.22,100.24,501599993.0
2007-05-14 09:16:00,100.24,100.24,100.22,100.24,156300003.0
2007-05-14 09:17:00,100.24,100.24,100.23,100.23,288199999.0
2007-05-14 09:18:00,100.23,100.24,100.23,100.23,247799999.0
2007-05-14 09:19:00,100.23,100.24,100.22,100.24,582899999.0
2007-05-14 09:20:00,100.24,100.25,100.22,100.24,449799992.0
2007-05-14 09:21:00,100.25,100.26,100.23,100.26,473799995.0
2007-05-14 09:22:00,100.26,100.26,100.25,100.26,260700001.0
2007-05-14 09:23:00,100.26,100.27,100.25,100.27,276300004.0
2007-05-14 09:24:00,100.27,100.27,100.24,100.25,481700000.0
2007-05-14 09:25:00,100.24,100.25,100.22,100.225,272400000.0
2007-05-14 09:26:00,100.23,100.23,100.2,100.21,210099997.0
2007-05-14 09:27:00,100.215,100.22,100.19,100.19,307099999.0
2007-05-14 09:28:00,100.19,100.21,100.185,100.185,201600002.0
2007-05-14 09:29:00,100.19,100.19,100.18,100.19,148100000.0
2007-05-14 09:30:00,100.19,100.2,100.19,100.2,603600004.0
2007-05-14 09:31:00,100.2,100.21,100.19,100.21,380499999.0
2007-05-14 09:32:00,100.21,100.21,100.2,100.21,515500000.0
2007-05-14 09:33:00,100.21,100.24,100.21,100.23,681000001.0
2007-05-14 09:34:00,100.23,100.23,100.21,100.23,374799999.0
2007-05-14 09:35:00,100.23,100.24,100.21,100.23,518499992.0
2007-05-14 09:36:00,100.23,100.24,100.22,100.22,358200005.0
2007-05-14 09:37:00,100.22,100.26,100.21,100.26,739599993.0
2007-05-14 09:38:00,100.26,100.31,100.25,100.31,489000001.0
2007-05-14 09:39:00,100.31,100.32,100.285,100.3,275400001.0
2007-05-14 09:40:00,100.3,100.31,100.26,100.31,639800004.0
2007-05-14 09:41:00,100.31,100.35,100.3,100.33,985999999.0
2007-05-14 09:42:00,100.33,100.34,100.305,100.32,982199988.0
2007-05-14 09:43:00,100.32,100.33,100.3,100.315,1000999996.0
2007-05-14 09:44:00,100.32,100.34,100.32,100.325,429999990.0
2007-05-14 09:45:00,100.33,100.33,100.31,100.31,416999997.0
2007-05-14 09:46:00,100.31,100.32,100.29,100.31,567799993.0
2007-05-14 09:47:00,100.31,100.32,100.265,100.27,483099998.0
2007-05-14 09:48:00,100.27,100.3,100.27,100.29,328200000.0
2007-05-14 09:49:00,100.29,100.31,100.28,100.3,411999999.0
2007-05-14 09:50:00,100.3,100.3,100.27,100.27,462900005.0
2007-05-14 09:51:00,100.28,100.28,100.24,100.26,473000008.0
2007-05-14 09:52:00,100.25,100.27,100.24,100.26,523800010.0
2007-05-14 09:53:00,100.27,100.29,100.27,100.28,511100002.0
2007-05-14 09:54:00,100.285,100.3,100.285,100.3,568100000.0
2007-05-14 09:55:00,100.3,100.3,100.29,100.29,106400000.0
2007-05-14 09:56:00,100.29,100.3,100.285,100.285,654599994.0
2007-05-14 09:57:00,100.29,100.3,100.28,100.29,834800000.0
2007-05-14 09:58:00,100.29,100.3,100.28,100.3,147800001.0
2007-05-14 09:59:00,100.295,100.34,100.285,100.34,1193500007.0
2007-05-14 10:00:00,100.34,100.38,100.315,100.37,1427100002.0
2007-05-14 10:01:00,100.37,100.38,100.34,100.345,1404000018.0
2007-05-14 10:02:00,100.345,100.37,100.34,100.37,892200001.0
2007-05-14 10:03:00,100.37,100.37,100.34,100.34,680200000.0
2007-05-14 10:04:00,100.34,100.36,100.33,100.34,771499996.0
2007-05-14 10:05:00,100.35,100.37,100.35,100.37,120099997.0
2007-05-14 10:06:00,100.36,100.38,100.36,100.37,404399996.0
2007-05-14 10:07:00,100.37,100.38,100.35,100.38,616100002.0
2007-05-14 10:08:00,100.37,100.37,100.36,100.36,213600001.0
2007-05-14 10:09:00,100.36,100.38,100.35,100.36,437199998.0
2007-05-14 10:10:00,100.36,100.36,100.35,100.36,144900001.0
2007-05-14 10:11:00,100.36,100.37,100.36,100.37,607800000.0
2007-05-14 10:12:00,100.37,100.38,100.36,100.36,319200001.0
2007-05-14 10:13:00,100.36,100.38,100.345,100.37,379699998.0
2007-05-14 10:14:00,100.37,100.37,100.32,100.33,344699997.0
2007-05-14 10:15:00,100.34,100.34,100.31,100.32,347199999.0
2007-05-14 10:16:00,100.33,100.34,100.33,100.34,240000001.0
2007-05-14 10:17:00,100.35,100.35,100.34,100.34,257600000.0
2007-05-14 10:18:00,100.34,100.37,100.33,100.37,360299998.0
2007-05-14 10:19:00,100.37,100.38,100.36,100.38,37600000.0
2007-05-14 10:20:00,100.38,100.38,100.36,100.37,187199999.0
2007-05-14 10:21:00,100.37,100.39,100.37,100.38,234400000.0
2007-05-14 10:22:00,100.38,100.38,100.37,100.37,82400000.0
2007-05-14 10:23:00,100.37,100.37,100.355,100.36,251199996.0
2007-05-14 10:24:00,100.37,100.37,100.36,100.36,252800000.0
2007-05-14 10:25:00,100.36,100.36,100.35,100.36,542200004.0
2007-05-14 10:26:00,100.36,100.37,100.35,100.37,521800003.0
2007-05-14 10:27:00,100.37,100.37,100.35,100.35,237600002.0
2007-05-14 10:28:00,100.35,100.36,100.34,100.36,137600000.0
2007-05-14 10:29:00,100.36,100.36,100.36,100.36,18300000.0
2007-05-14 10:30:00,100.36,100.37,100.34,100.34,511800002.0
2007-05-14 10:31:00,100.34,100.35,100.32,100.33,524500002.0
2007-05-14 10:32:00,100.34,100.35,100.34,100.34,203500001.0
2007-05-14 10:33:00,100.33,100.33,100.32,100.33,328799998.0
2007-05-14 10:34:00,100.33,100.34,100.33,100.33,158400000.0
2007-05-14 10:35:00,100.33,100.34,100.325,100.33,184000000.0
2007-05-14 10:36:00,100.34,100.35,100.33,100.35,138300000.0
2007-05-14 10:37:00,100.34,100.34,100.34,100.34,112000000.0
2007-05-14 10:38:00,100.34,100.34,100.32,100.32,308700002.0
2007-05-14 10:39:00,100.33,100.33,100.325,100.33,88699998.0
2007-05-14 10:40:00,100.33,100.34,100.32,100.33,290000000.0
2007-05-14 10:41:00,100.32,100.32,100.31,100.31,190399998.0
2007-05-14 10:42:00,100.31,100.32,100.3,100.3,454400000.0
2007-05-14 10:43:00,100.3,100.32,100.28,100.3,437400001.0
2007-05-14 10:44:00,100.28,100.32,100.28,100.3,329300001.0
2007-05-14 10:45:00,100.3,100.31,100.3,100.3,66899999.0
2007-05-14 10:46:00,100.31,100.31,100.29,100.29,321200002.0
2007-05-14 10:47:00,100.29,100.31,100.28,100.29,660000007.0
2007-05-14 10:48:00,100.3,100.31,100.28,100.3,818900002.0
2007-05-14 10:49:00,100.3,100.31,100.29,100.29,376600005.0
2007-05-14 10:50:00,100.29,100.29,100.28,100.28,416400003.0
2007-05-14 10:51:00,100.27,100.3,100.27,100.3,812900004.0
2007-05-14 10:52:00,100.3,100.3,100.27,100.28,312500003.0
2007-05-14 10:53:00,100.28,100.29,100.27,100.29,330899993.0
2007-05-14 10:54:00,100.285,100.29,100.27,100.29,666600000.0
2007-05-14 10:55:00,100.285,100.29,100.28,100.29,149899996.0
2007-05-14 10:56:00,100.29,100.29,100.25,100.28,343099992.0
2007-05-14 10:57:00,100.28,100.29,100.28,100.28,439600000.0
2007-05-14 10:58:00,100.27,100.28,100.26,100.26,995599998.0
2007-05-14 10:59:00,100.26,100.28,100.25,100.27,1015400006.0
2007-05-14 11:00:00,100.27,100.29,100.27,100.28,1049900009.0
2007-05-14 11:01:00,100.28,100.28,100.27,100.27,338200004.0
2007-05-14 11:02:00,100.27,100.27,100.25,100.26,759200003.0
2007-05-14 11:03:00,100.26,100.28,100.26,100.26,276900002.0
2007-05-14 11:04:00,100.26,100.27,100.25,100.27,407199997.0
2007-05-14 11:05:00,100.27,100.27,100.26,100.27,853399995.0
2007-05-14 11:06:00,100.27,100.28,100.26,100.27,529299995.0
2007-05-14 11:07:00,100.27,100.27,100.255,100.27,1118100002.0
2007-05-14 11:08:00,100.28,100.28,100.25,100.25,1121799997.0
2007-05-14 11:09:00,100.26,100.26,100.24,100.25,628100000.0
2007-05-14 11:10:00,100.26,100.28,100.26,100.27,422999999.0
2007-05-14 11:11:00,100.27,100.28,100.27,100.27,699100004.0
2007-05-14 11:12:00,100.27,100.27,100.26,100.26,307700001.0
2007-05-14 11:13:00,100.28,100.29,100.27,100.28,640199998.0
2007-05-14 11:14:00,100.28,100.29,100.28,100.29,593500000.0
2007-05-14 11:15:00,100.28,100.29,100.27,100.27,499000005.0
2007-05-14 11:16:00,100.27,100.27,100.27,100.27,242100002.0
2007-05-14 11:17:00,100.27,100.29,100.27,100.29,274699993.0
2007-05-14 11:18:00,100.28,100.29,100.26,100.29,853000000.0
2007-05-14 11:19:00,100.28,100.29,100.255,100.255,1006100012.0
2007-05-14 11:20:00,100.255,100.28,100.24,100.27,1355700005.0
2007-05-14 11:21:00,100.26,100.29,100.26,100.26,867899997.0
2007-05-14 11:22:00,100.27,100.27,100.26,100.26,725300007.0
2007-05-14 11:23:00,100.26,100.27,100.26,100.27,237299999.0
2007-05-14 11:24:00,100.26,100.27,100.255,100.27,266399998.0
2007-05-14 11:25:00,100.27,100.29,100.26,100.27,734500006.0
2007-05-14 11:26:00,100.27,100.28,100.27,100.27,487799998.0
2007-05-14 11:27:00,100.27,100.28,100.24,100.25,629100010.0
2007-05-14 11:28:00,100.24,100.26,100.23,100.24,473700000.0
2007-05-14 11:29:00,100.24,100.24,100.18,100.22,1054200003.0
2007-05-14 11:30:00,100.22,100.23,100.22,100.23,349400000.0
2007-05-14 11:31:00,100.23,100.24,100.23,100.24,512800000.0
2007-05-14 11:32:00,100.235,100.26,100.23,100.24,1056599995.0
2007-05-14 11:33:00,100.24,100.26,100.23,100.24,1641900008.0
2007-05-14 11:34:00,100.24,100.25,100.23,100.24,327100008.0
2007-05-14 11:35:00,100.24,100.24,100.24,100.24,168200004.0
2007-05-14 11:36:00,100.24,100.24,100.225,100.23,559499992.0
2007-05-14 11:37:00,100.24,100.25,100.23,100.25,810099988.0
2007-05-14 11:38:00,100.25,100.25,100.23,100.25,282699996.0
2007-05-14 11:39:00,100.25,100.26,100.25,100.26,124600001.0
2007-05-14 11:40:00,100.26,100.26,100.25,100.25,200300001.0
2007-05-14 11:41:00,100.25,100.27,100.24,100.27,121800002.0
2007-05-14 11:42:00,100.27,100.27,100.24,100.25,367800002.0
2007-05-14 11:43:00,100.25,100.25,100.22,100.23,661000009.0
2007-05-14 11:44:00,100.23,100.23,100.22,100.23,49299999.0
2007-05-14 11:45:00,100.23,100.23,100.22,100.23,231200000.0
2007-05-14 11:46:00,100.23,100.23,100.19,100.19,347899998.0
2007-05-14 11:47:00,100.2,100.22,100.19,100.21,465100000.0
2007-05-14 11:48:00,100.21,100.22,100.205,100.21,73799999.0
2007-05-14 11:49:00,100.21,100.21,100.2,100.2,240500003.0
2007-05-14 11:50:00,100.2,100.2,100.2,100.2,136400000.0
2007-05-14 11:51:00,100.2,100.22,100.2,100.21,480200000.0
2007-05-14 11:52:00,100.21,100.24,100.2,100.23,1535000028.0
2007-05-14 11:53:00,100.23,100.23,100.21,100.22,449600002.0
2007-05-14 11:54:00,100.22,100.22,100.215,100.215,353000000.0
2007-05-14 11:55:00,100.23,100.23,100.22,100.22,266300001.0
2007-05-14 11:56:00,100.22,100.23,100.21,100.22,541300006.0
2007-05-14 11:57:00,100.22,100.26,100.22,100.255,543399999.0
2007-05-14 11:58:00,100.25,100.26,100.235,100.24,634700003.0
2007-05-14 11:59:00,100.23,100.24,100.21,100.23,1070099996.0
2007-05-14 12:00:00,100.23,100.24,100.22,100.22,596800000.0
2007-05-14 12:01:00,100.23,100.23,100.2,100.2,487899999.0
2007-05-14 12:02:00,100.19,100.2,100.19,100.19,1210899998.0
2007-05-14 12:03:00,100.19,100.21,100.18,100.2,917200005.0
2007-05-14 12:04:00,100.2,100.2,100.17,100.175,898499998.0
2007-05-14 12:05:00,100.18,100.19,100.16,100.18,918499987.0
2007-05-14 12:06:00,100.18,100.19,100.17,100.17,1455600003.0
2007-05-14 12:07:00,100.17,100.2,100.16,100.18,621200007.0
2007-05-14 12:08:00,100.19,100.19,100.19,100.19,102400000.0
2007-05-14 12:09:00,100.19,100.21,100.19,100.21,704499995.0
2007-05-14 12:10:00,100.21,100.21,100.185,100.2,832199995.0
2007-05-14 12:11:00,100.2,100.22,100.2,100.21,383100001.0
2007-05-14 12:12:00,100.2,100.21,100.19,100.2,1540300001.0
2007-05-14 12:13:00,100.2,100.23,100.19,100.23,1254999996.0
2007-05-14 12:14:00,100.23,100.23,100.22,100.22,717900006.0
2007-05-14 12:15:00,100.22,100.23,100.19,100.19,742300005.0
2007-05-14 12:16:00,100.19,100.21,100.19,100.2,1167599999.0
2007-05-14 12:17:00,100.2,100.2,100.18,100.19,579699996.0
2007-05-14 12:18:00,100.16,100.18,100.16,100.17,1496599985.0
2007-05-14 12:19:00,100.19,100.19,100.17,100.18,1496599985.0
2007-05-14 12:20:00,100.18,100.2,100.17,100.2,895899996.0
2007-05-14 12:21:00,100.2,100.22,100.195,100.195,506400009.0
2007-05-14 12:22:00,100.2,100.21,100.19,100.21,334299998.0
2007-05-14 12:23:00,100.21,100.23,100.21,100.21,793299989.0
2007-05-14 12:24:00,100.21,100.22,100.21,100.21,247399997.0
2007-05-14 12:25:00,100.205,100.22,100.205,100.21,440499993.0
2007-05-14 12:26:00,100.21,100.22,100.2,100.21,288100004.0
2007-05-14 12:27:00,100.21,100.22,100.2,100.21,268199996.0
2007-05-14 12:28:00,100.21,100.24,100.21,100.23,430800000.0
2007-05-14 12:29:00,100.24,100.27,100.24,100.26,539699997.0
2007-05-14 12:30:00,100.26,100.28,100.26,100.27,129499999.0
2007-05-14 12:31:00,100.27,100.28,100.26,100.27,1114200005.0
2007-05-14 12:32:00,100.27,100.29,100.26,100.28,1232800010.0
2007-05-14 12:33:00,100.28,100.3,100.26,100.28,1100400001.0
2007-05-14 12:34:00,100.29,100.29,100.27,100.27,273200000.0
2007-05-14 12:35:00,100.27,100.28,100.25,100.26,725200002.0
2007-05-14 12:36:00,100.26,100.27,100.25,100.27,423500003.0
2007-05-14 12:37:00,100.27,100.29,100.26,100.28,685499999.0
2007-05-14 12:38:00,100.29,100.3,100.27,100.275,1213800026.0
2007-05-14 12:39:00,100.275,100.29,100.27,100.28,498500004.0
2007-05-14 12:40:00,100.28,100.29,100.26,100.27,620499982.0
2007-05-14 12:41:00,100.27,100.29,100.26,100.28,981699990.0
2007-05-14 12:42:00,100.28,100.28,100.27,100.27,369800003.0
2007-05-14 12:43:00,100.27,100.27,100.23,100.23,1112099998.0
2007-05-14 12:44:00,100.23,100.25,100.23,100.25,338399998.0
2007-05-14 12:45:00,100.25,100.25,100.24,100.25,176200000.0
2007-05-14 12:46:00,100.25,100.25,100.24,100.25,457599992.0
2007-05-14 12:47:00,100.25,100.25,100.22,100.25,277400000.0
2007-05-14 12:48:00,100.24,100.26,100.24,100.26,775599999.0
2007-05-14 12:49:00,100.26,100.28,100.25,100.27,747500009.0
2007-05-14 12:50:00,100.27,100.3,100.26,100.3,390399999.0
2007-05-14 12:51:00,100.3,100.3,100.29,100.29,92800000.0
2007-05-14 12:52:00,100.29,100.3,100.29,100.29,478200000.0
2007-05-14 12:53:00,100.29,100.3,100.29,100.3,531400000.0
2007-05-14 12:54:00,100.31,100.33,100.31,100.33,567900005.0
2007-05-14 12:55:00,100.33,100.33,100.32,100.33,217900000.0
2007-05-14 12:56:00,100.33,100.34,100.33,100.33,182699996.0
2007-05-14 12:57:00,100.34,100.34,100.33,100.33,99200000.0
2007-05-14 12:58:00,100.33,100.35,100.33,100.34,325600000.0
2007-05-14 12:59:00,100.34,100.35,100.34,100.34,481600000.0
2007-05-14 13:00:00,100.34,100.36,100.335,100.34,1173800005.0
2007-05-14 13:01:00,100.34,100.34,100.32,100.33,820799985.0
2007-05-14 13:02:00,100.335,100.34,100.33,100.34,526099993.0
2007-05-14 13:03:00,100.34,100.34,100.32,100.33,574500005.0
2007-05-14 13:04:00,100.33,100.35,100.32,100.34,734300002.0
2007-05-14 13:05:00,100.35,100.37,100.33,100.345,1613599999.0
2007-05-14 13:06:00,100.345,100.36,100.34,100.34,899000016.0
2007-05-14 13:07:00,100.35,100.35,100.34,100.34,483200007.0
2007-05-14 13:08:00,100.34,100.35,100.34,100.35,135400000.0
2007-05-14 13:09:00,100.35,100.37,100.34,100.37,185300000.0
2007-05-14 13:10:00,100.37,100.39,100.36,100.39,600600000.0
2007-05-14 13:11:00,100.39,100.39,100.36,100.38,845399977.0
2007-05-14 13:12:00,100.38,100.41,100.36,100.39,1614700012.0
2007-05-14 13:13:00,100.39,100.42,100.365,100.42,1553500005.0
2007-05-14 13:14:00,100.42,100.42,100.39,100.42,756300003.0
2007-05-14 13:15:00,100.415,100.43,100.41,100.42,433599990.0
2007-05-14 13:16:00,100.415,100.43,100.41,100.43,636199999.0
2007-05-14 13:17:00,100.42,100.43,100.42,100.42,451799998.0
2007-05-14 13:18:00,100.42,100.42,100.42,100.42,64800000.0
2007-05-14 13:19:00,100.42,100.42,100.39,100.4,913499999.0
2007-05-14 13:20:00,100.4,100.4,100.38,100.38,995900006.0
2007-05-14 13:21:00,100.39,100.4,100.38,100.38,470100003.0
2007-05-14 13:22:00,100.39,100.39,100.38,100.38,143999999.0
2007-05-14 13:23:00,100.38,100.39,100.36,100.38,740699985.0
2007-05-14 13:24:00,100.38,100.38,100.35,100.36,643699988.0
2007-05-14 13:25:00,100.36,100.37,100.34,100.34,539699997.0
2007-05-14 13:26:00,100.35,100.35,100.32,100.33,581600001.0
2007-05-14 13:27:00,100.33,100.34,100.33,100.33,429500002.0
2007-05-14 13:28:00,100.33,100.34,100.32,100.33,293799997.0
2007-05-14 13:29:00,100.33,100.33,100.32,100.33,70899999.0
2007-05-14 13:30:00,100.33,100.35,100.33,100.34,290400000.0
2007-05-14 13:31:00,100.35,100.35,100.35,100.35,47200000.0
2007-05-14 13:32:00,100.36,100.36,100.32,100.335,364999992.0
2007-05-14 13:33:00,100.34,100.36,100.3,100.32,629199993.0
2007-05-14 13:34:00,100.325,100.325,100.29,100.31,354999996.0
2007-05-14 13:35:00,100.31,100.32,100.305,100.32,197399996.0
2007-05-14 13:36:00,100.32,100.32,100.275,100.32,222899996.0
2007-05-14 13:37:00,100.32,100.32,100.3,100.3,314900003.0
2007-05-14 13:38:00,100.31,100.31,100.3,100.31,678500001.0
2007-05-14 13:39:00,100.32,100.32,100.305,100.305,257999996.0
2007-05-14 13:40:00,100.3,100.31,100.29,100.3,956999995.0
2007-05-14 13:41:00,100.3,100.3,100.29,100.295,669599989.0
2007-05-14 13:42:00,100.295,100.3,100.25,100.27,1556299996.0
2007-05-14 13:43:00,100.265,100.28,100.255,100.27,470800000.0
2007-05-14 13:44:00,100.27,100.28,100.27,100.28,473400003.0
2007-05-14 13:45:00,100.28,100.28,100.26,100.26,336799996.0
2007-05-14 13:46:00,100.27,100.28,100.26,100.27,773899992.0
2007-05-14 13:47:00,100.27,100.27,100.26,100.26,389799997.0
2007-05-14 13:48:00,100.26,100.26,100.24,100.24,309600002.0
2007-05-14 13:49:00,100.25,100.25,100.24,100.24,154099998.0
2007-05-14 13:50:00,100.24,100.25,100.21,100.25,546500003.0
2007-05-14 13:51:00,100.25,100.27,100.23,100.26,841899998.0
2007-05-14 13:52:00,100.26,100.27,100.24,100.24,598199995.0
2007-05-14 13:53:00,100.25,100.25,100.21,100.22,843999995.0
2007-05-14 13:54:00,100.22,100.22,100.21,100.21,404700000.0
2007-05-14 13:55:00,100.21,100.21,100.2,100.2,265100007.0
2007-05-14 13:56:00,100.2,100.21,100.19,100.2,816800003.0
2007-05-14 13:57:00,100.2,100.21,100.2,100.21,680400003.0
2007-05-14 13:58:00,100.21,100.22,100.2,100.22,440700002.0
2007-05-14 13:59:00,100.23,100.24,100.22,100.23,182099997.0
2007-05-14 14:00:00,100.23,100.24,100.22,100.23,309599999.0
2007-05-14 14:01:00,100.23,100.23,100.21,100.21,1246600006.0
2007-05-14 14:02:00,100.21,100.22,100.19,100.21,1385499997.0
2007-05-14 14:03:00,100.21,100.21,100.18,100.21,243000000.0
2007-05-14 14:04:00,100.21,100.21,100.15,100.16,492600005.0
2007-05-14 14:05:00,100.16,100.17,100.13,100.14,1496499994.0
2007-05-14 14:06:00,100.14,100.15,100.12,100.13,742099996.0
2007-05-14 14:07:00,100.14,100.15,100.12,100.13,497999996.0
2007-05-14 14:08:00,100.13,100.15,100.13,100.15,81400000.0
2007-05-14 14:09:00,100.15,100.19,100.15,100.19,499000000.0
2007-05-14 14:10:00,100.19,100.22,100.19,100.21,1023899983.0
2007-05-14 14:11:00,100.21,100.21,100.19,100.2,140799999.0
2007-05-14 14:12:00,100.2,100.23,100.2,100.23,635499987.0
2007-05-14 14:13:00,100.22,100.22,100.2,100.2,420199997.0
2007-05-14 14:14:00,100.19,100.2,100.17,100.18,1528799993.0
2007-05-14 14:15:00,100.18,100.18,100.18,100.18,179999999.0
2007-05-14 14:16:00,100.18,100.18,100.17,100.18,331099998.0
2007-05-14 14:17:00,100.18,100.2,100.18,100.18,182500002.0
2007-05-14 14:18:00,100.19,100.21,100.18,100.2,166299998.0
2007-05-14 14:19:00,100.19,100.21,100.19,100.21,255000000.0
2007-05-14 14:20:00,100.22,100.22,100.18,100.195,1211699988.0
2007-05-14 14:21:00,100.2,100.21,100.195,100.2,799200002.0
2007-05-14 14:22:00,100.21,100.22,100.195,100.21,882499988.0
2007-05-14 14:23:00,100.22,100.22,100.18,100.2,1191299984.0
2007-05-14 14:24:00,100.2,100.22,100.2,100.22,468199997.0
2007-05-14 14:25:00,100.22,100.22,100.19,100.2,675400001.0
2007-05-14 14:26:00,100.2,100.22,100.2,100.22,697299996.0
2007-05-14 14:27:00,100.22,100.23,100.2,100.22,1049399990.0
2007-05-14 14:28:00,100.22,100.22,100.19,100.22,375000000.0
2007-05-14 14:29:00,100.22,100.23,100.21,100.21,483299998.0
2007-05-14 14:30:00,100.21,100.21,100.2,100.21,248099996.0
2007-05-14 14:31:00,100.21,100.22,100.21,100.22,277299998.0
2007-05-14 14:32:00,100.22,100.23,100.21,100.22,1046299998.0
2007-05-14 14:33:00,100.22,100.22,100.2,100.21,298499997.0
2007-05-14 14:34:00,100.21,100.21,100.19,100.21,657500001.0
2007-05-14 14:35:00,100.21,100.21,100.21,100.21,320100001.0
2007-05-14 14:36:00,100.2,100.22,100.18,100.21,661899998.0
2007-05-14 14:37:00,100.21,100.21,100.19,100.19,787099998.0
2007-05-14 14:38:00,100.19,100.19,100.19,100.19,203800002.0
2007-05-14 14:39:00,100.19,100.2,100.18,100.2,1048199993.0
2007-05-14 14:40:00,100.2,100.21,100.2,100.2,536199995.0
2007-05-14 14:41:00,100.2,100.2,100.2,100.2,638800006.0
2007-05-14 14:42:00,100.2,100.21,100.19,100.21,650900001.0
2007-05-14 14:43:00,100.21,100.21,100.19,100.2,474299996.0
2007-05-14 14:44:00,100.2,100.21,100.19,100.19,331000002.0
2007-05-14 14:45:00,100.2,100.21,100.2,100.21,146200000.0
2007-05-14 14:46:00,100.205,100.24,100.205,100.24,551899995.0
2007-05-14 14:47:00,100.24,100.26,100.23,100.26,1073399988.0
2007-05-14 14:48:00,100.26,100.26,100.24,100.24,623100001.0
2007-05-14 14:49:00,100.24,100.26,100.23,100.24,368600001.0
2007-05-14 14:50:00,100.245,100.25,100.235,100.25,419700001.0
2007-05-14 14:51:00,100.25,100.25,100.22,100.23,1008700008.0
2007-05-14 14:52:00,100.23,100.25,100.22,100.245,1239699995.0
2007-05-14 14:53:00,100.245,100.25,100.205,100.235,386999998.0
2007-05-14 14:54:00,100.24,100.26,100.23,100.24,1234800020.0
2007-05-14 14:55:00,100.24,100.24,100.185,100.24,902100002.0
2007-05-14 14:56:00,100.24,100.24,100.21,100.24,613000003.0
2007-05-14 14:57:00,100.24,100.25,100.24,100.25,894300002.0
2007-05-14 14:58:00,100.26,100.26,100.25,100.25,681699994.0
2007-05-14 14:59:00,100.26,100.27,100.26,100.27,600800010.0
2007-05-14 15:00:00,100.27,100.29,100.27,100.28,1029699994.0
2007-05-14 15:01:00,100.27,100.3,100.27,100.285,669999998.0
2007-05-14 15:02:00,100.28,100.31,100.27,100.31,938899985.0
2007-05-14 15:03:00,100.3,100.34,100.3,100.33,771899987.0
2007-05-14 15:04:00,100.33,100.34,100.305,100.305,644900002.0
2007-05-14 15:05:00,100.32,100.33,100.31,100.32,857099999.0
2007-05-14 15:06:00,100.33,100.33,100.32,100.32,316000000.0
2007-05-14 15:07:00,100.33,100.33,100.32,100.32,496700002.0
2007-05-14 15:08:00,100.32,100.33,100.3,100.3,204400004.0
2007-05-14 15:09:00,100.29,100.31,100.29,100.31,201899998.0
2007-05-14 15:10:00,100.31,100.32,100.31,100.32,442099998.0
2007-05-14 15:11:00,100.32,100.32,100.29,100.31,726900005.0
2007-05-14 15:12:00,100.31,100.31,100.29,100.3,448700001.0
2007-05-14 15:13:00,100.31,100.31,100.29,100.31,677499996.0
2007-05-14 15:14:00,100.31,100.31,100.3,100.3,409300000.0
2007-05-14 15:15:00,100.31,100.32,100.31,100.31,387800000.0
2007-05-14 15:16:00,100.31,100.34,100.305,100.34,1006399992.0
2007-05-14 15:17:00,100.34,100.36,100.33,100.35,733900003.0
2007-05-14 15:18:00,100.35,100.35,100.34,100.35,583800005.0
2007-05-14 15:19:00,100.34,100.35,100.34,100.34,138399999.0
2007-05-14 15:20:00,100.34,100.35,100.33,100.34,409300006.0
2007-05-14 15:21:00,100.34,100.35,100.33,100.34,408000002.0
2007-05-14 15:22:00,100.34,100.34,100.33,100.33,729800007.0
2007-05-14 15:23:00,100.33,100.33,100.33,100.33,143999998.0
2007-05-14 15:24:00,100.33,100.33,100.32,100.33,277700002.0
2007-05-14 15:25:00,100.33,100.33,100.33,100.33,340200007.0
2007-05-14 15:26:00,100.33,100.335,100.32,100.33,680299989.0
2007-05-14 15:27:00,100.32,100.34,100.32,100.32,521499994.0
2007-05-14 15:28:00,100.32,100.33,100.32,100.32,684199999.0
2007-05-14 15:29:00,100.33,100.33,100.33,100.33,95600000.0
2007-05-14 15:30:00,100.33,100.35,100.33,100.33,711199993.0
2007-05-14 15:31:00,100.33,100.34,100.32,100.32,568999992.0
2007-05-14 15:32:00,100.32,100.35,100.32,100.34,786599999.0
2007-05-14 15:33:00,100.34,100.34,100.32,100.34,738000001.0
2007-05-14 15:34:00,100.34,100.34,100.34,100.34,135399997.0
2007-05-14 15:35:00,100.35,100.35,100.34,100.35,203600000.0
2007-05-14 15:36:00,100.35,100.35,100.34,100.34,588899986.0
2007-05-14 15:37:00,100.34,100.34,100.32,100.34,349900005.0
2007-05-14 15:38:00,100.34,100.34,100.3,100.3,894900005.0
2007-05-14 15:39:00,100.3,100.34,100.3,100.33,633000000.0
2007-05-14 15:40:00,100.33,100.34,100.32,100.325,404600000.0
2007-05-14 15:41:00,100.33,100.35,100.295,100.33,1375400004.0
2007-05-14 15:42:00,100.33,100.35,100.32,100.325,986700012.0
2007-05-14 15:43:00,100.33,100.34,100.32,100.33,1085699985.0
2007-05-14 15:44:00,100.33,100.33,100.3,100.33,339899996.0
2007-05-14 15:45:00,100.33,100.34,100.31,100.32,835399988.0
2007-05-14 15:46:00,100.32,100.33,100.29,100.29,896899997.0
2007-05-14 15:47:00,100.29,100.31,100.29,100.3,388600002.0
2007-05-14 15:48:00,100.3,100.31,100.3,100.3,317899996.0
2007-05-14 15:49:00,100.3,100.32,100.295,100.31,1537200003.0
2007-05-14 15:50:00,100.31,100.33,100.31,100.32,1144000000.0
2007-05-14 15:51:00,100.31,100.33,100.31,100.32,424600001.0
2007-05-14 15:52:00,100.32,100.32,100.3,100.315,1093799999.0
2007-05-14 15:53:00,100.32,100.35,100.32,100.34,1316999987.0
2007-05-14 15:54:00,100.34,100.35,100.34,100.35,958499989.0
2007-05-14 15:55:00,100.35,100.35,100.34,100.35,589399993.0
2007-05-14 15:56:00,100.35,100.35,100.33,100.34,565699990.0
2007-05-14 15:57:00,100.34,100.35,100.33,100.35,246399992.0
2007-05-14 15:58:00,100.35,100.39,100.35,100.37,857100001.0
2007-05-14 15:59:00,100.37,100.39,100.34,100.35,1172500007.0
2007-05-14 16:00:00,100.35,100.35,100.34,100.34,309900000.0
2007-05-14 16:01:00,100.34,100.36,100.34,100.35,511199999.0
2007-05-14 16:02:00,100.35,100.36,100.33,100.35,853700001.0
2007-05-14 16:03:00,100.35,100.36,100.34,100.35,597000005.0
2007-05-14 16:04:00,100.35,100.37,100.34,100.35,902099988.0
2007-05-14 16:05:00,100.345,100.35,100.335,100.34,394899999.0
2007-05-14 16:06:00,100.34,100.35,100.32,100.33,1216900004.0
2007-05-14 16:07:00,100.32,100.35,100.32,100.35,204500001.0
2007-05-14 16:08:00,100.34,100.36,100.33,100.34,525700003.0
2007-05-14 16:09:00,100.35,100.35,100.32,100.35,659999996.0
2007-05-14 16:10:00,100.35,100.36,100.34,100.34,613499996.0
2007-05-14 16:11:00,100.35,100.36,100.34,100.35,256500002.0
2007-05-14 16:12:00,100.35,100.37,100.35,100.35,437400001.0
2007-05-14 16:13:00,100.34,100.35,100.34,100.34,430600000.0
2007-05-14 16:14:00,100.34,100.36,100.31,100.35,814500006.0
2007-05-14 16:15:00,100.36,100.37,100.335,100.34,361300001.0
2007-05-14 16:16:00,100.34,100.36,100.33,100.35,461699998.0
2007-05-14 16:17:00,100.35,100.36,100.33,100.33,407600004.0
2007-05-14 16:18:00,100.33,100.35,100.32,100.34,405799997.0
2007-05-14 16:19:00,100.32,100.33,100.3,100.31,468800000.0
2007-05-14 16:20:00,100.3,100.33,100.28,100.29,475900001.0
2007-05-14 16:21:00,100.29,100.3,100.27,100.275,863300007.0
2007-05-14 16:22:00,100.28,100.28,100.235,100.24,1108300000.0
2007-05-14 16:23:00,100.24,100.25,100.22,100.22,688999989.0
2007-05-14 16:24:00,100.23,100.23,100.21,100.22,334800002.0
2007-05-14 16:25:00,100.22,100.23,100.21,100.23,481299997.0
2007-05-14 16:26:00,100.23,100.23,100.21,100.22,258299998.0
2007-05-14 16:27:00,100.22,100.23,100.2,100.21,1233399992.0
2007-05-14 16:28:00,100.21,100.22,100.2,100.2,309500002.0
2007-05-14 16:29:00,100.2,100.22,100.2,100.22,322799998.0
2007-05-14 16:30:00,100.21,100.22,100.15,100.15,1100199991.0
2007-05-14 16:31:00,100.15,100.17,100.15,100.15,914500002.0
2007-05-14 16:32:00,100.15,100.17,100.13,100.14,819199996.0
2007-05-14 16:33:00,100.13,100.13,100.09,100.11,1623999988.0
2007-05-14 16:34:00,100.11,100.11,100.08,100.11,1171699992.0
2007-05-14 16:35:00,100.11,100.13,100.1,100.125,965900000.0
2007-05-14 16:36:00,100.12,100.14,100.11,100.14,618899990.0
2007-05-14 16:37:00,100.14,100.16,100.12,100.13,398699995.0
2007-05-14 16:38:00,100.13,100.14,100.12,100.13,478699990.0
2007-05-14 16:39:00,100.13,100.14,100.12,100.14,643600002.0
2007-05-14 16:40:00,100.14,100.14,100.12,100.14,185600003.0
2007-05-14 16:41:00,100.15,100.15,100.13,100.145,690899994.0
2007-05-14 16:42:00,100.145,100.16,100.14,100.15,868299998.0
2007-05-14 16:43:00,100.15,100.16,100.14,100.16,663099998.0
2007-05-14 16:44:00,100.155,100.17,100.15,100.17,540599991.0
2007-05-14 16:45:00,100.17,100.2,100.17,100.2,287699999.0
2007-05-14 16:46:00,100.19,100.2,100.18,100.2,119799999.0
2007-05-14 16:47:00,100.2,100.22,100.2,100.22,194100001.0
2007-05-14 16:48:00,100.22,100.23,100.2,100.21,255900001.0
2007-05-14 16:49:00,100.21,100.22,100.2,100.215,773899990.0
2007-05-14 16:50:00,100.22,100.23,100.21,100.23,997499992.0
2007-05-14 16:51:00,100.23,100.24,100.215,100.225,707000005.0
2007-05-14 16:52:00,100.23,100.23,100.22,100.23,970300008.0
2007-05-14 16:53:00,100.23,100.24,100.23,100.23,1099300002.0
2007-05-14 16:54:00,100.23,100.24,100.225,100.23,804199996.0
2007-05-14 16:55:00,100.23,100.24,100.2,100.21,1713199999.0
2007-05-14 16:56:00,100.21,100.23,100.21,100.22,573499998.0
2007-05-14 16:57:00,100.22,100.24,100.2,100.23,1649699998.0
2007-05-14 16:58:00,100.24,100.26,100.22,100.26,1378099996.0
2007-05-14 16:59:00,100.26,100.28,100.25,100.27,1723400002.0
2007-05-14 17:00:00,100.28,100.28,100.26,100.26,1075500011.0
2007-05-14 17:01:00,100.27,100.27,100.25,100.26,674499999.0
2007-05-14 17:02:00,100.26,100.27,100.25,100.25,415599996.0
2007-05-14 17:03:00,100.25,100.26,100.24,100.24,1131299992.0
2007-05-14 17:04:00,100.23,100.24,100.23,100.23,273600001.0
2007-05-14 17:05:00,100.23,100.24,100.21,100.24,906799996.0
2007-05-14 17:06:00,100.23,100.24,100.23,100.24,39200000.0
2007-05-14 17:07:00,100.24,100.26,100.23,100.26,215100000.0
2007-05-14 17:08:00,100.26,100.26,100.22,100.22,583900000.0
2007-05-14 17:09:00,100.22,100.24,100.22,100.24,776800004.0
2007-05-14 17:10:00,100.24,100.24,100.21,100.22,268800000.0
2007-05-14 17:11:00,100.22,100.22,100.2,100.22,146000000.0
2007-05-14 17:12:00,100.22,100.22,100.2,100.21,187700000.0
2007-05-14 17:13:00,100.21,100.22,100.2,100.22,250800002.0
2007-05-14 17:14:00,100.21,100.23,100.21,100.23,425200007.0
2007-05-14 17:15:00,100.22,100.23,100.215,100.22,425899998.0
2007-05-14 17:16:00,100.22,100.24,100.21,100.23,718499994.0
2007-05-14 17:17:00,100.22,100.23,100.21,100.22,661299999.0
2007-05-14 17:18:00,100.22,100.24,100.21,100.22,431699995.0
2007-05-14 17:19:00,100.23,100.23,100.22,100.22,270200002.0
2007-05-14 17:20:00,100.22,100.23,100.21,100.22,323100000.0
2007-05-14 17:21:00,100.22,100.22,100.19,100.21,672000002.0
2007-05-14 17:22:00,100.21,100.21,100.19,100.205,209200003.0
2007-05-14 17:23:00,100.21,100.22,100.205,100.21,254800003.0
2007-05-14 17:24:00,100.2,100.22,100.2,100.22,144699998.0
2007-05-14 17:25:00,100.21,100.24,100.21,100.24,622300004.0
2007-05-14 17:26:00,100.24,100.24,100.21,100.225,647599997.0
2007-05-14 17:27:00,100.23,100.25,100.23,100.24,384599998.0
2007-05-14 17:28:00,100.23,100.24,100.19,100.21,503600001.0
2007-05-14 17:29:00,100.205,100.21,100.19,100.21,713199991.0
2007-05-14 17:30:00,100.21,100.21,100.19,100.2,443000002.0
2007-05-14 17:31:00,100.2,100.2,100.19,100.2,562299995.0
2007-05-14 17:32:00,100.21,100.22,100.19,100.22,1510899993.0
2007-05-14 17:33:00,100.21,100.22,100.195,100.22,475500001.0
2007-05-14 17:34:00,100.22,100.22,100.21,100.22,436000004.0
2007-05-14 17:35:00,100.22,100.25,100.21,100.22,754599997.0
2007-05-14 17:36:00,100.24,100.25,100.22,100.24,1250800010.0
2007-05-14 17:37:00,100.23,100.25,100.22,100.23,921600005.0
2007-05-14 17:38:00,100.23,100.25,100.23,100.25,389800000.0
2007-05-14 17:39:00,100.25,100.28,100.24,100.28,479499998.0
2007-05-14 17:40:00,100.28,100.28,100.27,100.27,119200000.0
2007-05-14 17:41:00,100.27,100.28,100.24,100.27,868799999.0
2007-05-14 17:42:00,100.27,100.28,100.23,100.24,901799997.0
2007-05-14 17:43:00,100.25,100.25,100.23,100.25,219200000.0
2007-05-14 17:44:00,100.25,100.25,100.25,100.25,86400000.0
2007-05-14 17:45:00,100.25,100.26,100.24,100.24,51900000.0
2007-05-14 17:46:00,100.24,100.24,100.23,100.23,179000001.0
2007-05-14 17:47:00,100.23,100.24,100.23,100.24,269599997.0
2007-05-14 17:48:00,100.24,100.26,100.23,100.26,749299990.0
2007-05-14 17:49:00,100.27,100.28,100.26,100.28,395699996.0
2007-05-14 17:50:00,100.28,100.28,100.25,100.27,205900002.0
2007-05-14 17:51:00,100.26,100.29,100.26,100.28,1089199995.0
2007-05-14 17:52:00,100.27,100.29,100.27,100.29,681500002.0
2007-05-14 17:53:00,100.29,100.3,100.28,100.3,250400003.0
2007-05-14 17:54:00,100.3,100.3,100.285,100.29,162199998.0
2007-05-14 17:55:00,100.29,100.3,100.28,100.29,169399997.0
2007-05-14 17:56:00,100.29,100.29,100.27,100.27,403100003.0
2007-05-14 17:57:00,100.27,100.28,100.26,100.26,186299999.0
2007-05-14 17:58:00,100.27,100.28,100.27,100.28,180400000.0
2007-05-14 17:59:00,100.275,100.29,100.26,100.28,384800003.0
2007-05-14 18:00:00,100.28,100.29,100.28,100.28,142100001.0
2007-05-14 18:01:00,100.28,100.31,100.28,100.3,328799995.0
2007-05-14 18:02:00,100.3,100.31,100.3,100.31,370099998.0
2007-05-14 18:03:00,100.31,100.32,100.3,100.3,557300001.0
2007-05-14 18:04:00,100.3,100.31,100.29,100.31,202300000.0
2007-05-14 18:05:00,100.31,100.33,100.31,100.33,204999997.0
2007-05-14 18:06:00,100.33,100.33,100.32,100.32,232100000.0
2007-05-14 18:07:00,100.32,100.32,100.31,100.31,128399999.0
2007-05-14 18:08:00,100.31,100.31,100.31,100.31,40099999.0
2007-05-14 18:09:00,100.31,100.31,100.31,100.31,20800000.0
2007-05-14 18:10:00,100.31,100.31,100.29,100.29,387899992.0
2007-05-14 18:11:00,100.29,100.3,100.28,100.285,513699995.0
2007-05-14 18:12:00,100.29,100.31,100.28,100.28,541699995.0
2007-05-14 18:13:00,100.28,100.28,100.27,100.27,190100000.0
2007-05-14 18:14:00,100.28,100.28,100.27,100.27,140800000.0
2007-05-14 18:15:00,100.27,100.27,100.26,100.26,50299998.0
2007-05-14 18:16:00,100.27,100.28,100.27,100.28,15200000.0
2007-05-14 18:17:00,100.28,100.28,100.27,100.28,111200000.0
2007-05-14 18:18:00,100.28,100.28,100.25,100.27,159000000.0
2007-05-14 18:19:00,100.27,100.27,100.26,100.26,124000002.0
2007-05-14 18:20:00,100.27,100.27,100.24,100.26,686899995.0
2007-05-14 18:21:00,100.26,100.27,100.25,100.27,222800002.0
2007-05-14 18:22:00,100.27,100.28,100.26,100.275,125299996.0
2007-05-14 18:23:00,100.28,100.29,100.26,100.28,158299999.0
2007-05-14 18:24:00,100.28,100.28,100.26,100.26,165299994.0
2007-05-14 18:25:00,100.26,100.28,100.26,100.27,175300001.0
2007-05-14 18:26:00,100.27,100.28,100.27,100.27,360499996.0
2007-05-14 18:27:00,100.27,100.27,100.25,100.26,435000002.0
2007-05-14 18:28:00,100.26,100.26,100.25,100.25,116599998.0
2007-05-14 18:29:00,100.25,100.26,100.24,100.25,455300000.0
2007-05-14 18:30:00,100.26,100.26,100.24,100.26,255200001.0
2007-05-14 18:31:00,100.26,100.27,100.26,100.26,128800000.0
2007-05-14 18:32:00,100.27,100.28,100.26,100.28,166800000.0
2007-05-14 18:33:00,100.28,100.3,100.28,100.29,618799999.0
2007-05-14 18:34:00,100.29,100.29,100.29,100.29,19200000.0
2007-05-14 18:35:00,100.29,100.29,100.275,100.275,127200000.0
2007-05-14 18:36:00,100.275,100.3,100.27,100.29,576900000.0
2007-05-14 18:37:00,100.29,100.29,100.26,100.27,1025000004.0
2007-05-14 18:38:00,100.27,100.3,100.27,100.29,583999995.0
2007-05-14 18:39:00,100.28,100.28,100.27,100.28,534799990.0
2007-05-14 18:40:00,100.28,100.28,100.26,100.26,455699994.0
2007-05-14 18:41:00,100.27,100.28,100.27,100.27,200400002.0
2007-05-14 18:42:00,100.27,100.28,100.27,100.27,225000001.0
2007-05-14 18:43:00,100.275,100.28,100.275,100.28,16800000.0
2007-05-14 18:44:00,100.233,100.253,100.228,100.248,1192900011.0
2007-05-14 18:45:00,100.28,100.29,100.28,100.29,269700000.0
2007-05-14 18:46:00,100.285,100.29,100.27,100.285,701099990.0
2007-05-14 18:47:00,100.29,100.29,100.29,100.29,12000000.0
2007-05-14 18:48:00,100.29,100.29,100.28,100.29,39899999.0
2007-05-14 18:49:00,100.29,100.29,100.29,100.29,32800000.0
2007-05-14 18:50:00,100.3,100.31,100.29,100.3,170800002.0
2007-05-14 18:51:00,100.3,100.31,100.3,100.31,164600002.0
2007-05-14 18:52:00,100.31,100.34,100.31,100.33,912600007.0
2007-05-14 18:53:00,100.33,100.335,100.32,100.32,650000004.0
2007-05-14 18:54:00,100.32,100.33,100.32,100.32,197199999.0
2007-05-14 18:55:00,100.32,100.32,100.315,100.32,153100003.0
2007-05-14 18:56:00,100.32,100.33,100.31,100.31,450600009.0
2007-05-14 18:57:00,100.31,100.33,100.31,100.33,115000001.0
2007-05-14 18:58:00,100.33,100.33,100.3,100.3,145499999.0
2007-05-14 18:59:00,100.3,100.31,100.29,100.305,406600000.0
2007-05-14 19:00:00,100.31,100.32,100.3,100.3,521400000.0
2007-05-14 19:01:00,100.3,100.31,100.28,100.28,603399999.0
2007-05-14 19:02:00,100.28,100.3,100.27,100.28,604600000.0
2007-05-14 19:03:00,100.28,100.29,100.25,100.25,367399997.0
2007-05-14 19:04:00,100.25,100.27,100.25,100.27,165100000.0
2007-05-14 19:05:00,100.27,100.27,100.27,100.27,17600000.0
2007-05-14 19:06:00,100.27,100.28,100.27,100.28,612899993.0
2007-05-14 19:07:00,100.28,100.29,100.28,100.29,439500001.0
2007-05-14 19:08:00,100.29,100.3,100.28,100.29,214200000.0
2007-05-14 19:09:00,100.285,100.29,100.285,100.29,120100000.0
2007-05-14 19:10:00,100.29,100.29,100.28,100.28,187599998.0
2007-05-14 19:11:00,100.28,100.29,100.28,100.29,265199998.0
2007-05-14 19:12:00,100.29,100.3,100.285,100.285,89300000.0
2007-05-14 19:13:00,100.29,100.29,100.28,100.29,269100002.0
2007-05-14 19:14:00,100.29,100.29,100.29,100.29,50400000.0
2007-05-14 19:15:00,100.29,100.29,100.28,100.28,68600000.0
2007-05-14 19:16:00,100.28,100.28,100.26,100.26,259000000.0
2007-05-14 19:17:00,100.26,100.28,100.26,100.27,722199993.0
2007-05-14 19:18:00,100.27,100.28,100.26,100.26,391099994.0
2007-05-14 19:19:00,100.26,100.27,100.24,100.26,891199990.0
2007-05-14 19:20:00,100.26,100.27,100.25,100.27,583999992.0
2007-05-14 19:21:00,100.27,100.27,100.26,100.265,264200000.0
2007-05-14 19:22:00,100.27,100.28,100.26,100.28,862999995.0
2007-05-14 19:23:00,100.28,100.29,100.27,100.28,403100002.0
2007-05-14 19:24:00,100.28,100.28,100.27,100.28,152799999.0
2007-05-14 19:25:00,100.28,100.29,100.28,100.29,72800000.0
2007-05-14 19:26:00,100.29,100.29,100.28,100.28,288499995.0
2007-05-14 19:27:00,100.28,100.29,100.28,100.29,46300000.0
2007-05-14 19:28:00,100.29,100.29,100.28,100.29,197199996.0
2007-05-14 19:29:00,100.29,100.3,100.29,100.3,121599998.0
2007-05-14 19:30:00,100.31,100.33,100.31,100.325,346699999.0
2007-05-14 19:31:00,100.33,100.34,100.31,100.32,574399996.0
2007-05-14 19:32:00,100.32,100.33,100.32,100.32,190800001.0
2007-05-14 19:33:00,100.32,100.32,100.31,100.32,500599998.0
2007-05-14 19:34:00,100.32,100.32,100.31,100.31,137599999.0
2007-05-14 19:35:00,100.31,100.31,100.3,100.3,186200000.0
2007-05-14 19:36:00,100.3,100.3,100.28,100.29,936799993.0
2007-05-14 19:37:00,100.29,100.29,100.255,100.255,759599993.0
2007-05-14 19:38:00,100.26,100.28,100.255,100.27,616200004.0
2007-05-14 19:39:00,100.27,100.27,100.26,100.27,117600000.0
2007-05-14 19:40:00,100.26,100.27,100.25,100.26,710299994.0
2007-05-14 19:41:00,100.26,100.27,100.26,100.26,490899998.0
2007-05-14 19:42:00,100.27,100.27,100.26,100.26,208599996.0
2007-05-14 19:43:00,100.255,100.27,100.255,100.27,253999999.0
2007-05-14 19:44:00,100.27,100.27,100.23,100.26,648199999.0
2007-05-14 19:45:00,100.25,100.26,100.25,100.25,516299997.0
2007-05-14 19:46:00,100.25,100.26,100.23,100.23,505099999.0
2007-05-14 19:47:00,100.23,100.23,100.195,100.21,544700005.0
2007-05-14 19:48:00,100.21,100.22,100.19,100.2,592200000.0
2007-05-14 19:49:00,100.2,100.21,100.2,100.21,298900000.0
2007-05-14 19:50:00,100.21,100.21,100.195,100.195,272999998.0
2007-05-14 19:51:00,100.2,100.21,100.2,100.21,540500012.0
2007-05-14 19:52:00,100.21,100.21,100.18,100.18,585000002.0
2007-05-14 19:53:00,100.18,100.21,100.18,100.21,418700000.0
2007-05-14 19:54:00,100.21,100.21,100.17,100.17,174600000.0
2007-05-14 19:55:00,100.17,100.18,100.165,100.165,274200003.0
2007-05-14 19:56:00,100.16,100.18,100.16,100.18,277699997.0
2007-05-14 19:57:00,100.19,100.19,100.18,100.18,166799999.0
2007-05-14 19:58:00,100.18,100.2,100.18,100.2,509899995.0
2007-05-14 19:59:00,100.136,100.156,100.126,100.156,644199999.0
2007-05-14 20:00:00,100.19,100.19,100.18,100.18,159699997.0
2007-05-14 20:01:00,100.18,100.2,100.17,100.2,432999999.0
2007-05-14 20:02:00,100.19,100.2,100.19,100.19,288399997.0
2007-05-14 20:03:00,100.19,100.2,100.19,100.19,525199999.0
2007-05-14 20:04:00,100.18,100.19,100.14,100.15,405699999.0
2007-05-14 20:05:00,100.14,100.15,100.14,100.15,82099999.0
2007-05-14 20:06:00,100.15,100.16,100.15,100.16,104000000.0
2007-05-14 20:07:00,100.16,100.17,100.15,100.15,462500000.0
2007-05-14 20:08:00,100.16,100.16,100.16,100.16,359199996.0
2007-05-14 20:09:00,100.16,100.17,100.14,100.17,499699998.0
2007-05-14 20:10:00,100.17,100.17,100.14,100.15,473099994.0
2007-05-14 20:11:00,100.15,100.15,100.13,100.14,691400000.0
2007-05-14 20:12:00,100.14,100.15,100.12,100.15,624500006.0
2007-05-14 20:13:00,100.15,100.15,100.14,100.14,661200001.0
2007-05-14 20:14:00,100.14,100.15,100.13,100.14,674400000.0
2007-05-14 20:15:00,100.14,100.15,100.13,100.14,644200009.0
2007-05-14 20:16:00,100.14,100.14,100.13,100.13,193200002.0
2007-05-14 20:17:00,100.13,100.135,100.12,100.13,403600003.0
2007-05-14 20:18:00,100.13,100.14,100.1,100.1,723999998.0
2007-05-14 20:19:00,100.1,100.1,100.06,100.08,863899993.0
2007-05-14 20:20:00,100.08,100.1,100.07,100.1,570599990.0
2007-05-14 20:21:00,100.1,100.13,100.1,100.11,667899998.0
2007-05-14 20:22:00,100.11,100.11,100.1,100.11,197199999.0
2007-05-14 20:23:00,100.11,100.13,100.11,100.12,321000001.0
2007-05-14 20:24:00,100.12,100.12,100.11,100.11,130899997.0
2007-05-14 20:25:00,100.12,100.13,100.12,100.13,34400000.0
2007-05-14 20:26:00,100.13,100.13,100.12,100.13,136499997.0
2007-05-14 20:27:00,100.13,100.13,100.13,100.13,8800000.0
2007-05-14 20:28:00,100.13,100.13,100.11,100.12,337600001.0
2007-05-14 20:29:00,100.12,100.13,100.12,100.12,141600000.0
2007-05-14 20:30:00,100.12,100.14,100.12,100.13,320700000.0
2007-05-14 20:31:00,100.13,100.14,100.12,100.13,488499999.0
2007-05-14 20:32:00,100.13,100.14,100.13,100.13,205199999.0
2007-05-14 20:33:00,100.13,100.13,100.12,100.12,231099990.0
2007-05-14 20:34:00,100.063,100.114,100.063,100.105,389000000.0
2007-05-14 20:35:00,100.13,100.14,100.11,100.13,369900001.0
2007-05-14 20:36:00,100.125,100.14,100.125,100.14,106199998.0
2007-05-14 20:37:00,100.105,100.12,100.091,100.118,730700006.0
2007-05-14 20:38:00,100.127,100.127,100.08,100.08,102100001.0
2007-05-14 20:39:00,100.14,100.14,100.13,100.13,59000000.0
2007-05-14 20:40:00,100.14,100.14,100.11,100.12,618999992.0
2007-05-14 20:41:00,100.12,100.12,100.11,100.11,215399997.0
2007-05-14 20:42:00,100.11,100.11,100.11,100.11,56000000.0
2007-05-14 20:43:00,100.11,100.12,100.1,100.1,300700000.0
2007-05-14 20:44:00,100.11,100.11,100.09,100.1,725600000.0
2007-05-14 20:45:00,100.1,100.12,100.1,100.12,173099999.0
2007-05-14 20:46:00,100.12,100.12,100.09,100.1,676400002.0
2007-05-14 20:47:00,100.1,100.12,100.1,100.12,278500000.0
2007-05-14 20:48:00,100.12,100.12,100.11,100.11,371100005.0
2007-05-14 20:49:00,100.12,100.12,100.1,100.1,269999999.0
2007-05-14 20:50:00,100.1,100.1,100.09,100.09,121599999.0
2007-05-14 20:51:00,100.11,100.12,100.11,100.12,189200000.0
2007-05-14 20:52:00,100.12,100.12,100.12,100.12,74000000.0
2007-05-14 20:53:00,100.12,100.12,100.11,100.11,91500000.0
2007-05-14 20:54:00,100.12,100.12,100.11,100.12,476999993.0
2007-05-14 20:55:00,100.12,100.13,100.12,100.13,31100000.0
2007-05-14 20:56:00,100.13,100.13,100.11,100.11,52000000.0
2007-05-14 20:57:00,100.11,100.13,100.105,100.13,197800002.0
2007-05-14 20:58:00,100.12,100.13,100.11,100.12,417000005.0
2007-05-14 20:59:00,100.12,100.12,100.09,100.11,183800000.0
2007-05-14 21:00:00,100.09,100.11,100.085,100.1,811199998.0
2007-05-14 21:01:00,100.1,100.1,100.085,100.1,234199998.0
2007-05-14 21:02:00,100.1,100.11,100.09,100.09,71200000.0
2007-05-14 21:03:00,100.1,100.1,100.08,100.095,250900000.0
2007-05-14 21:04:00,100.095,100.11,100.08,100.11,985800017.0
2007-05-14 21:05:00,100.11,100.11,100.11,100.11,70400000.0
2007-05-14 21:06:00,100.11,100.12,100.11,100.12,40800000.0
2007-05-14 21:07:00,100.11,100.11,100.105,100.105,60900000.0
2007-05-14 21:08:00,100.11,100.11,100.1,100.1,79200001.0
2007-05-14 21:09:00,100.12,100.12,100.1,100.11,185400000.0
2007-05-14 21:10:00,100.11,100.12,100.11,100.11,127200001.0
2007-05-14 21:11:00,100.12,100.12,100.11,100.12,151199999.0
2007-05-14 21:12:00,100.12,100.12,100.12,100.12,31200000.0
2007-05-14 21:13:00,100.091,100.091,100.049,100.085,61499999.0
2007-05-14 21:14:00,100.12,100.12,100.11,100.11,89000001.0
2007-05-14 21:15:00,100.1,100.12,100.1,100.12,191200000.0
2007-05-14 21:16:00,100.12,100.13,100.11,100.12,160000001.0
2007-05-14 21:17:00,100.12,100.14,100.12,100.14,211599997.0
2007-05-14 21:18:00,100.14,100.14,100.13,100.14,331099998.0
2007-05-14 21:19:00,100.14,100.14,100.14,100.14,161600000.0
2007-05-14 21:20:00,100.15,100.15,100.14,100.14,28800000.0
2007-05-14 21:21:00,100.14,100.14,100.13,100.13,98399999.0
2007-05-14 21:22:00,100.13,100.14,100.13,100.13,109600000.0
2007-05-14 21:23:00,100.14,100.14,100.13,100.14,54599998.0
2007-05-14 21:24:00,100.13,100.16,100.13,100.14,318599995.0
2007-05-14 21:25:00,100.14,100.15,100.14,100.14,219400000.0
2007-05-14 21:26:00,100.15,100.15,100.14,100.15,372800000.0
2007-05-14 21:27:00,100.15,100.15,100.14,100.15,148000000.0
2007-05-14 21:28:00,100.15,100.16,100.15,100.16,90400000.0
2007-05-14 21:29:00,100.16,100.16,100.155,100.155,20400000.0
2007-05-14 21:30:00,100.16,100.16,100.15,100.15,146800000.0
2007-05-14 21:31:00,100.15,100.17,100.15,100.17,272699998.0
2007-05-14 21:32:00,100.17,100.18,100.17,100.17,379000011.0
2007-05-14 21:33:00,100.17,100.17,100.165,100.17,80000000.0
2007-05-14 21:34:00,100.17,100.17,100.17,100.17,40000000.0
2007-05-14 21:35:00,100.17,100.17,100.16,100.16,92600001.0
2007-05-14 21:36:00,100.155,100.155,100.15,100.15,76599998.0
2007-05-14 21:37:00,100.16,100.16,100.16,100.16,52800000.0
2007-05-14 21:38:00,100.16,100.17,100.16,100.16,250700000.0
2007-05-14 21:39:00,100.16,100.16,100.15,100.15,203900000.0
2007-05-14 21:40:00,100.15,100.16,100.15,100.16,9600000.0
2007-05-14 21:41:00,100.15,100.15,100.145,100.15,54600000.0
2007-05-14 21:42:00,100.15,100.16,100.15,100.15,75800000.0
2007-05-14 21:43:00,100.15,100.15,100.14,100.15,135600000.0
2007-05-14 21:44:00,100.145,100.15,100.13,100.14,181400003.0
2007-05-14 21:45:00,100.14,100.14,100.14,100.14,52800000.0
2007-05-14 21:46:00,100.14,100.14,100.14,100.14,4000000.0
2007-05-14 21:47:00,100.14,100.15,100.14,100.15,168600000.0
2007-05-14 21:48:00,100.15,100.16,100.15,100.15,53600000.0
2007-05-14 21:49:00,100.15,100.16,100.14,100.15,394599995.0
2007-05-14 21:50:00,100.16,100.16,100.14,100.145,194800002.0
2007-05-14 21:51:00,100.15,100.15,100.15,100.15,48000000.0
2007-05-14 21:52:00,100.16,100.17,100.16,100.16,304300001.0
2007-05-14 21:53:00,100.17,100.17,100.15,100.16,188399998.0
2007-05-14 21:54:00,100.16,100.17,100.16,100.16,88700000.0
2007-05-14 21:55:00,100.16,100.16,100.16,100.16,11200000.0
2007-05-14 21:56:00,100.16,100.16,100.15,100.15,169700000.0
2007-05-14 21:57:00,100.15,100.16,100.15,100.16,217200000.0
2007-05-14 21:58:00,100.16,100.16,100.15,100.16,58300000.0
2007-05-14 21:59:00,100.16,100.17,100.16,100.17,21600000.0
2007-05-14 22:00:00,100.095,100.132,100.095,100.132,80000000.0
2007-05-14 22:01:00,100.17,100.17,100.16,100.17,108000000.0
2007-05-14 22:02:00,100.17,100.18,100.16,100.17,480900001.0
2007-05-14 22:03:00,100.165,100.18,100.165,100.17,24000000.0
2007-05-14 22:04:00,100.165,100.18,100.16,100.17,134399998.0
2007-05-14 22:05:00,100.17,100.17,100.17,100.17,115200000.0
2007-05-14 22:06:00,100.17,100.18,100.16,100.18,340999994.0
2007-05-14 22:07:00,100.18,100.19,100.18,100.19,23200000.0
2007-05-14 22:08:00,100.19,100.19,100.18,100.18,312000001.0
2007-05-14 22:09:00,100.18,100.2,100.17,100.18,278199998.0
2007-05-14 22:10:00,100.18,100.19,100.18,100.18,144300000.0
2007-05-14 22:11:00,100.18,100.18,100.17,100.18,172000002.0
2007-05-14 22:12:00,100.17,100.17,100.16,100.17,181600000.0
2007-05-14 22:13:00,100.111,100.167,100.111,100.119,136800000.0
2007-05-14 22:14:00,100.17,100.17,100.16,100.16,108000000.0
2007-05-14 22:15:00,100.16,100.17,100.155,100.155,110400000.0
2007-05-14 22:16:00,100.16,100.17,100.16,100.16,229299999.0
2007-05-14 22:17:00,100.155,100.16,100.15,100.16,257900003.0
2007-05-14 22:18:00,100.155,100.17,100.155,100.155,147500000.0
2007-05-14 22:19:00,100.16,100.16,100.16,100.16,42200002.0
2007-05-14 22:20:00,100.16,100.18,100.16,100.17,174400006.0
2007-05-14 22:21:00,100.17,100.19,100.16,100.18,546899989.0
2007-05-14 22:22:00,100.18,100.19,100.18,100.185,431699999.0
2007-05-14 22:23:00,100.19,100.19,100.17,100.18,1164199994.0
2007-05-14 22:24:00,100.2,100.2,100.17,100.17,612600001.0
2007-05-14 22:25:00,100.18,100.18,100.17,100.17,129100001.0
2007-05-14 22:26:00,100.17,100.19,100.17,100.18,336900002.0
2007-05-14 22:27:00,100.18,100.18,100.18,100.18,119200000.0
2007-05-14 22:28:00,100.18,100.18,100.18,100.18,42400000.0
2007-05-14 22:29:00,100.18,100.18,100.18,100.18,247000000.0
2007-05-14 22:30:00,100.18,100.18,100.18,100.18,38200000.0
2007-05-14 22:31:00,100.18,100.18,100.17,100.18,363699997.0
2007-05-14 22:32:00,100.18,100.21,100.18,100.21,261300000.0
2007-05-14 22:33:00,100.2,100.21,100.2,100.2,85600000.0
2007-05-14 22:34:00,100.2,100.21,100.19,100.19,132000001.0
2007-05-14 22:35:00,100.195,100.2,100.18,100.2,144800000.0
2007-05-14 22:36:00,100.2,100.21,100.195,100.2,59200000.0
2007-05-14 22:37:00,100.2,100.2,100.19,100.2,61599998.0
2007-05-14 22:38:00,100.2,100.2,100.2,100.2,16800000.0
2007-05-14 22:39:00,100.195,100.2,100.18,100.19,247499997.0
2007-05-14 22:40:00,100.135,100.17,100.091,100.17,569800003.0
2007-05-14 22:41:00,100.148,100.176,100.148,100.176,245400002.0
2007-05-14 22:42:00,100.19,100.19,100.18,100.19,24799999.0
2007-05-14 22:43:00,100.18,100.18,100.17,100.17,183800001.0
2007-05-14 22:44:00,100.17,100.17,100.165,100.17,93300000.0
2007-05-14 22:45:00,100.16,100.16,100.16,100.16,403500000.0
2007-05-14 22:46:00,100.16,100.18,100.155,100.18,121100002.0
2007-05-14 22:47:00,100.18,100.18,100.18,100.18,2400000.0
2007-05-14 22:48:00,100.18,100.19,100.17,100.18,50400001.0
2007-05-14 22:49:00,100.134,100.155,100.1,100.155,999999999.0
2007-05-14 22:50:00,100.18,100.18,100.18,100.18,4800000.0
2007-05-14 22:51:00,100.18,100.18,100.16,100.17,172900000.0
2007-05-14 22:52:00,100.17,100.17,100.17,100.17,26400000.0
2007-05-14 22:53:00,100.17,100.17,100.15,100.16,252699996.0
2007-05-14 22:54:00,100.16,100.17,100.16,100.16,191800000.0
2007-05-14 22:55:00,100.15,100.15,100.13,100.15,188600000.0
2007-05-14 22:56:00,100.16,100.17,100.13,100.15,484699999.0
2007-05-14 22:57:00,100.15,100.18,100.14,100.16,746299999.0
2007-05-14 22:58:00,100.16,100.16,100.15,100.15,445899992.0
2007-05-14 22:59:00,100.15,100.16,100.13,100.13,493600002.0
2007-05-14 23:00:00,100.13,100.14,100.09,100.09,138900000.0
2007-05-14 23:01:00,100.09,100.16,100.09,100.14,273499995.0
2007-05-14 23:02:00,100.14,100.14,100.12,100.12,95500000.0
2007-05-14 23:03:00,100.12,100.14,100.12,100.12,170800000.0
2007-05-14 23:04:00,100.13,100.13,100.12,100.13,75100000.0
2007-05-14 23:05:00,100.13,100.13,100.11,100.11,203900004.0
2007-05-14 23:06:00,100.12,100.15,100.12,100.15,138800000.0
2007-05-14 23:07:00,100.14,100.14,100.12,100.12,70899999.0
2007-05-14 23:08:00,100.13,100.13,100.13,100.13,11200000.0
2007-05-14 23:09:00,100.13,100.13,100.13,100.13,4000000.0
2007-05-14 23:10:00,100.15,100.16,100.12,100.13,97200000.0
2007-05-14 23:11:00,100.13,100.13,100.12,100.12,143900000.0
2007-05-14 23:12:00,100.14,100.14,100.12,100.12,273900000.0
2007-05-14 23:13:00,100.11,100.14,100.11,100.12,172200001.0
2007-05-14 23:14:00,100.12,100.14,100.12,100.14,140400000.0
2007-05-14 23:15:00,100.13,100.13,100.12,100.12,40000000.0
2007-05-14 23:16:00,100.12,100.12,100.12,100.12,100800004.0
2007-05-14 23:17:00,100.13,100.13,100.12,100.12,25600000.0
2007-05-14 23:18:00,100.12,100.13,100.12,100.13,38299999.0
2007-05-14 23:19:00,100.13,100.15,100.13,100.15,43100000.0
2007-05-14 23:20:00,100.14,100.15,100.14,100.15,128800000.0
2007-05-14 23:21:00,100.138,100.138,100.1,100.1,211199997.0
2007-05-14 23:22:00,100.15,100.16,100.15,100.15,40800000.0
2007-05-14 23:23:00,100.11,100.135,100.095,100.123,120800000.0
2007-05-14 23:24:00,100.15,100.15,100.15,100.15,49900000.0
2007-05-14 23:25:00,100.15,100.15,100.15,100.15,19900000.0
2007-05-14 23:26:00,100.113,100.13,100.099,100.117,374400001.0
2007-05-14 23:27:00,100.15,100.15,100.15,100.15,104099998.0
2007-05-14 23:28:00,100.117,100.149,100.106,100.149,699600012.0
2007-05-14 23:29:00,100.15,100.15,100.15,100.15,63500000.0
2007-05-14 23:30:00,100.17,100.17,100.15,100.15,135400000.0
2007-05-14 23:31:00,100.15,100.15,100.13,100.14,111800000.0
2007-05-14 23:32:00,100.15,100.15,100.14,100.15,24800000.0
2007-05-14 23:33:00,100.15,100.15,100.15,100.15,32600000.0
2007-05-14 23:34:00,100.16,100.17,100.15,100.17,62599998.0
2007-05-14 23:35:00,100.17,100.17,100.17,100.17,33200000.0
2007-05-14 23:36:00,100.17,100.18,100.17,100.18,39500000.0
2007-05-14 23:37:00,100.18,100.19,100.17,100.17,293300002.0
2007-05-14 23:38:00,100.145,100.158,100.102,100.12,874799994.0
2007-05-14 23:39:00,100.17,100.17,100.17,100.17,23700000.0
2007-05-14 23:40:00,100.161,100.161,100.103,100.125,329999994.0
2007-05-14 23:41:00,100.151,100.157,100.137,100.157,130899998.0
2007-05-14 23:42:00,100.13,100.135,100.125,100.13,223299999.0
2007-05-14 23:43:00,100.17,100.18,100.17,100.18,31800000.0
2007-05-14 23:44:00,100.133,100.156,100.108,100.156,132000000.0
2007-05-14 23:45:00,100.18,100.19,100.18,100.18,89100001.0
2007-05-14 23:46:00,100.17,100.18,100.16,100.17,328200005.0
2007-05-14 23:47:00,100.17,100.17,100.15,100.16,145299999.0
2007-05-14 23:48:00,100.17,100.18,100.17,100.18,17500000.0
2007-05-14 23:49:00,100.138,100.157,100.136,100.155,728400006.0
2007-05-14 23:50:00,100.18,100.18,100.18,100.18,23500000.0
2007-05-14 23:51:00,100.18,100.18,100.18,100.18,9600000.0
2007-05-14 23:52:00,100.128,100.17,100.128,100.17,368099997.0
2007-05-14 23:53:00,100.15,100.16,100.134,100.135,948699991.0
2007-05-14 23:54:00,100.16,100.18,100.16,100.18,59000000.0
2007-05-14 23:55:00,100.17,100.19,100.17,100.175,484999996.0
2007-05-14 23:56:00,100.18,100.19,100.18,100.19,52599999.0
2007-05-14 23:57:00,100.19,100.2,100.19,100.2,171300001.0
2007-05-14 23:58:00,100.191,100.191,100.141,100.184,390600002.0
2007-05-14 23:59:00,100.2,100.2,100.18,100.2,209900002.0
2007-05-15 00:00:00,100.2,100.21,100.18,100.18,82500001.0
2007-05-15 00:01:00,100.18,100.18,100.17,100.17,291500002.0
2007-05-15 00:02:00,100.17,100.19,100.17,100.18,181499999.0
2007-05-15 00:03:00,100.18,100.18,100.17,100.18,450000001.0
2007-05-15 00:04:00,100.18,100.18,100.16,100.17,355299995.0
2007-05-15 00:05:00,100.17,100.17,100.16,100.17,128000005.0
2007-05-15 00:06:00,100.17,100.18,100.155,100.155,284600008.0
2007-05-15 00:07:00,100.155,100.16,100.12,100.14,293599999.0
2007-05-15 00:08:00,100.14,100.14,100.13,100.13,144400004.0
2007-05-15 00:09:00,100.14,100.14,100.14,100.14,166300006.0
2007-05-15 00:10:00,100.14,100.14,100.14,100.14,9600000.0
2007-05-15 00:11:00,100.14,100.15,100.14,100.14,132000000.0
2007-05-15 00:12:00,100.13,100.14,100.13,100.14,129100004.0
2007-05-15 00:13:00,100.13,100.15,100.13,100.15,58200001.0
2007-05-15 00:14:00,100.101,100.122,100.099,100.122,861999991.0
2007-05-15 00:15:00,100.14,100.14,100.14,100.14,13600000.0
2007-05-15 00:16:00,100.14,100.14,100.13,100.14,35500000.0
2007-05-15 00:17:00,100.14,100.14,100.13,100.13,70700000.0
2007-05-15 00:18:00,100.099,100.109,100.096,100.102,454699998.0
2007-05-15 00:19:00,100.14,100.16,100.14,100.16,23900000.0
2007-05-15 00:20:00,100.117,100.135,100.072,100.092,1012099999.0
2007-05-15 00:21:00,100.111,100.131,100.093,100.107,719999995.0
2007-05-15 00:22:00,100.109,100.137,100.076,100.102,616299998.0
2007-05-15 00:23:00,100.098,100.133,100.09,100.133,291299997.0
2007-05-15 00:24:00,100.15,100.16,100.15,100.16,49600000.0
2007-05-15 00:25:00,100.16,100.16,100.16,100.16,16000000.0
2007-05-15 00:26:00,100.09,100.107,100.09,100.107,49200000.0
2007-05-15 00:27:00,100.16,100.16,100.14,100.14,87300002.0
2007-05-15 00:28:00,100.15,100.16,100.13,100.14,228100004.0
2007-05-15 00:29:00,100.135,100.15,100.13,100.15,84799999.0
2007-05-15 00:30:00,100.098,100.127,100.093,100.115,731299996.0
2007-05-15 00:31:00,100.15,100.15,100.14,100.14,62900003.0
2007-05-15 00:32:00,100.135,100.14,100.135,100.14,78900003.0
2007-05-15 00:33:00,100.14,100.17,100.14,100.17,255400008.0
2007-05-15 00:34:00,100.18,100.18,100.17,100.17,63100001.0
2007-05-15 00:35:00,100.092,100.138,100.092,100.124,142699998.0
2007-05-15 00:36:00,100.092,100.143,100.092,100.122,121599998.0
2007-05-15 00:37:00,100.125,100.13,100.125,100.13,122399998.0
2007-05-15 00:38:00,100.144,100.144,100.123,100.129,107999997.0
2007-05-15 00:39:00,100.142,100.16,100.134,100.134,193599997.0
2007-05-15 00:40:00,100.17,100.17,100.15,100.16,62300000.0
2007-05-15 00:41:00,100.16,100.17,100.15,100.16,226100007.0
2007-05-15 00:42:00,100.16,100.16,100.155,100.16,69299999.0
2007-05-15 00:43:00,100.11,100.126,100.096,100.106,139200000.0
2007-05-15 00:44:00,100.16,100.17,100.15,100.16,450900006.0
2007-05-15 00:45:00,100.17,100.17,100.16,100.16,201799999.0
2007-05-15 00:46:00,100.16,100.16,100.14,100.16,492300011.0
2007-05-15 00:47:00,100.155,100.18,100.14,100.16,848500015.0
2007-05-15 00:48:00,100.16,100.16,100.15,100.16,140800003.0
2007-05-15 00:49:00,100.16,100.19,100.15,100.18,319100003.0
2007-05-15 00:50:00,100.18,100.18,100.16,100.17,125500001.0
2007-05-15 00:51:00,100.108,100.154,100.108,100.154,575899998.0
2007-05-15 00:52:00,100.17,100.17,100.15,100.15,390799998.0
2007-05-15 00:53:00,100.16,100.17,100.16,100.16,144499999.0
2007-05-15 00:54:00,100.17,100.17,100.17,100.17,67600004.0
2007-05-15 00:55:00,100.17,100.19,100.17,100.18,222000000.0
2007-05-15 00:56:00,100.19,100.19,100.16,100.18,541100004.0
2007-05-15 00:57:00,100.17,100.18,100.16,100.16,200799999.0
2007-05-15 00:58:00,100.16,100.17,100.13,100.15,828800009.0
2007-05-15 00:59:00,100.15,100.17,100.15,100.17,278100010.0
2007-05-15 01:00:00,100.17,100.17,100.16,100.16,17600000.0
2007-05-15 01:01:00,100.16,100.17,100.16,100.17,149500000.0
2007-05-15 01:02:00,100.17,100.17,100.17,100.17,4300000.0
2007-05-15 01:03:00,100.17,100.17,100.17,100.17,62399999.0
2007-05-15 01:04:00,100.17,100.18,100.17,100.18,79999999.0
2007-05-15 01:05:00,100.18,100.18,100.18,100.18,4000000.0
2007-05-15 01:06:00,100.18,100.18,100.17,100.17,91999999.0
2007-05-15 01:07:00,100.17,100.18,100.17,100.18,23600000.0
2007-05-15 01:08:00,100.18,100.21,100.18,100.21,149999998.0
2007-05-15 01:09:00,100.2,100.2,100.19,100.19,48400000.0
2007-05-15 01:10:00,100.19,100.2,100.19,100.2,47400000.0
2007-05-15 01:11:00,100.2,100.24,100.2,100.22,227699996.0
2007-05-15 01:12:00,100.22,100.24,100.22,100.24,79999997.0
2007-05-15 01:13:00,100.24,100.24,100.22,100.24,69899999.0
2007-05-15 01:14:00,100.24,100.24,100.19,100.2,611299996.0
2007-05-15 01:15:00,100.2,100.21,100.19,100.2,436200000.0
2007-05-15 01:16:00,100.21,100.21,100.15,100.15,447399993.0
2007-05-15 01:17:00,100.18,100.18,100.18,100.18,30700001.0
2007-05-15 01:18:00,100.19,100.19,100.19,100.19,16800000.0
2007-05-15 01:19:00,100.19,100.19,100.18,100.18,75000000.0
2007-05-15 01:20:00,100.163,100.165,100.143,100.15,329500000.0
2007-05-15 01:21:00,100.19,100.19,100.18,100.18,44900000.0
2007-05-15 01:22:00,100.185,100.2,100.18,100.19,210799997.0
2007-05-15 01:23:00,100.19,100.19,100.17,100.18,72100001.0
2007-05-15 01:24:00,100.18,100.18,100.18,100.18,94900000.0
2007-05-15 01:25:00,100.18,100.19,100.18,100.19,226800000.0
2007-05-15 01:26:00,100.19,100.19,100.18,100.18,29000000.0
2007-05-15 01:27:00,100.19,100.2,100.19,100.2,144800000.0
2007-05-15 01:28:00,100.2,100.2,100.2,100.2,73600000.0
2007-05-15 01:29:00,100.2,100.2,100.19,100.2,53600000.0
2007-05-15 01:30:00,100.19,100.2,100.17,100.19,360400002.0
2007-05-15 01:31:00,100.195,100.2,100.19,100.2,339699995.0
2007-05-15 01:32:00,100.2,100.2,100.19,100.19,420900001.0
2007-05-15 01:33:00,100.2,100.2,100.2,100.2,71500000.0
2007-05-15 01:34:00,100.2,100.2,100.16,100.17,355299998.0
2007-05-15 01:35:00,100.17,100.19,100.17,100.19,87500001.0
2007-05-15 01:36:00,100.19,100.19,100.17,100.18,248500001.0
2007-05-15 01:37:00,100.18,100.18,100.165,100.165,204000005.0
2007-05-15 01:38:00,100.16,100.17,100.16,100.17,313600001.0
2007-05-15 01:39:00,100.17,100.19,100.16,100.19,344100003.0
2007-05-15 01:40:00,100.18,100.18,100.18,100.18,51199998.0
2007-05-15 01:41:00,100.18,100.2,100.18,100.19,298399998.0
2007-05-15 01:42:00,100.19,100.19,100.17,100.175,143199996.0
2007-05-15 01:43:00,100.19,100.19,100.175,100.175,65000000.0
2007-05-15 01:44:00,100.18,100.19,100.17,100.175,244499997.0
2007-05-15 01:45:00,100.18,100.18,100.17,100.17,69200000.0
2007-05-15 01:46:00,100.18,100.18,100.18,100.18,207200002.0
2007-05-15 01:47:00,100.18,100.18,100.16,100.17,376000001.0
2007-05-15 01:48:00,100.165,100.18,100.15,100.17,607499997.0
2007-05-15 01:49:00,100.17,100.17,100.17,100.17,57200000.0
2007-05-15 01:50:00,100.19,100.25,100.19,100.24,916000005.0
2007-05-15 01:51:00,100.24,100.28,100.23,100.275,1640000002.0
2007-05-15 01:52:00,100.27,100.28,100.23,100.23,1036799992.0
2007-05-15 01:53:00,100.23,100.24,100.21,100.22,910199995.0
2007-05-15 01:54:00,100.23,100.23,100.2,100.21,797699994.0
2007-05-15 01:55:00,100.22,100.22,100.2,100.22,797100005.0
2007-05-15 01:56:00,100.22,100.22,100.2,100.2,536200003.0
2007-05-15 01:57:00,100.21,100.23,100.2,100.22,1002900017.0
2007-05-15 01:58:00,100.22,100.24,100.21,100.24,997400014.0
2007-05-15 01:59:00,100.24,100.25,100.23,100.24,491499999.0
2007-05-15 02:00:00,100.23,100.27,100.22,100.25,602299992.0
2007-05-15 02:01:00,100.25,100.26,100.24,100.25,506899997.0
2007-05-15 02:02:00,100.25,100.28,100.25,100.265,662700017.0
2007-05-15 02:03:00,100.27,100.29,100.27,100.29,948800016.0
2007-05-15 02:04:00,100.29,100.29,100.26,100.26,1796900004.0
2007-05-15 02:05:00,100.26,100.29,100.25,100.275,972300015.0
2007-05-15 02:06:00,100.27,100.29,100.26,100.29,1192300004.0
2007-05-15 02:07:00,100.285,100.3,100.275,100.28,820400002.0
2007-05-15 02:08:00,100.29,100.29,100.26,100.27,958900010.0
2007-05-15 02:09:00,100.27,100.27,100.24,100.26,2018199970.0
2007-05-15 02:10:00,100.25,100.27,100.25,100.26,631200005.0
2007-05-15 02:11:00,100.26,100.28,100.25,100.25,420700008.0
2007-05-15 02:12:00,100.25,100.27,100.24,100.26,672399996.0
2007-05-15 02:13:00,100.26,100.27,100.25,100.265,597000008.0
2007-05-15 02:14:00,100.265,100.27,100.26,100.26,279999996.0
2007-05-15 02:15:00,100.26,100.27,100.24,100.24,787400006.0
2007-05-15 02:16:00,100.24,100.25,100.23,100.25,641700005.0
2007-05-15 02:17:00,100.25,100.27,100.24,100.26,829399997.0
2007-05-15 02:18:00,100.255,100.27,100.23,100.24,1226500001.0
2007-05-15 02:19:00,100.235,100.235,100.225,100.225,421000006.0
2007-05-15 02:20:00,100.22,100.25,100.22,100.25,1275699994.0
2007-05-15 02:21:00,100.24,100.28,100.24,100.28,932500000.0
2007-05-15 02:22:00,100.28,100.28,100.26,100.27,529899993.0
2007-05-15 02:23:00,100.27,100.27,100.25,100.26,184300000.0
2007-05-15 02:24:00,100.26,100.26,100.26,100.26,98800004.0
2007-05-15 02:25:00,100.26,100.27,100.25,100.25,430399999.0
2007-05-15 02:26:00,100.26,100.29,100.26,100.29,701000008.0
2007-05-15 02:27:00,100.3,100.3,100.28,100.29,393999995.0
2007-05-15 02:28:00,100.29,100.29,100.28,100.28,476000000.0
2007-05-15 02:29:00,100.28,100.28,100.28,100.28,215699995.0
2007-05-15 02:30:00,100.27,100.27,100.26,100.26,256000003.0
2007-05-15 02:31:00,100.26,100.26,100.25,100.25,121600001.0
2007-05-15 02:32:00,100.25,100.26,100.25,100.26,230400002.0
2007-05-15 02:33:00,100.27,100.27,100.26,100.27,111900001.0
2007-05-15 02:34:00,100.27,100.27,100.25,100.265,312599997.0
2007-05-15 02:35:00,100.22,100.251,100.21,100.251,101599995.0
2007-05-15 02:36:00,100.27,100.28,100.255,100.28,490100004.0
2007-05-15 02:37:00,100.28,100.28,100.275,100.275,192800004.0
2007-05-15 02:38:00,100.28,100.28,100.27,100.28,75900000.0
2007-05-15 02:39:00,100.28,100.28,100.27,100.27,390000000.0
2007-05-15 02:40:00,100.27,100.27,100.25,100.26,596000011.0
2007-05-15 02:41:00,100.26,100.26,100.24,100.26,447800009.0
2007-05-15 02:42:00,100.26,100.26,100.24,100.26,266199996.0
2007-05-15 02:43:00,100.26,100.26,100.26,100.26,27100000.0
2007-05-15 02:44:00,100.26,100.29,100.26,100.29,529800006.0
2007-05-15 02:45:00,100.29,100.29,100.27,100.28,504299995.0
2007-05-15 02:46:00,100.29,100.32,100.27,100.29,587099999.0
2007-05-15 02:47:00,100.29,100.29,100.27,100.29,169200001.0
2007-05-15 02:48:00,100.29,100.32,100.285,100.29,724099994.0
2007-05-15 02:49:00,100.3,100.31,100.29,100.29,229200001.0
2007-05-15 02:50:00,100.29,100.31,100.29,100.29,266900000.0
2007-05-15 02:51:00,100.3,100.3,100.29,100.29,223999998.0
2007-05-15 02:52:00,100.29,100.29,100.28,100.29,129899999.0
2007-05-15 02:53:00,100.29,100.29,100.24,100.26,480899997.0
2007-05-15 02:54:00,100.26,100.28,100.25,100.28,1053699983.0
2007-05-15 02:55:00,100.28,100.31,100.26,100.28,1828199999.0
2007-05-15 02:56:00,100.28,100.31,100.26,100.29,1025199992.0
2007-05-15 02:57:00,100.3,100.31,100.265,100.27,493700004.0
2007-05-15 02:58:00,100.27,100.3,100.26,100.3,948599994.0
2007-05-15 02:59:00,100.3,100.3,100.27,100.27,640700000.0
2007-05-15 03:00:00,100.27,100.28,100.24,100.25,821299986.0
2007-05-15 03:01:00,100.245,100.245,100.22,100.225,1419600008.0
2007-05-15 03:02:00,100.23,100.23,100.22,100.23,409899998.0
2007-05-15 03:03:00,100.22,100.24,100.22,100.23,307000001.0
2007-05-15 03:04:00,100.24,100.24,100.21,100.24,481000000.0
2007-05-15 03:05:00,100.24,100.24,100.23,100.23,394399999.0
2007-05-15 03:06:00,100.23,100.23,100.2,100.21,548600001.0
2007-05-15 03:07:00,100.21,100.24,100.2,100.22,652999996.0
2007-05-15 03:08:00,100.22,100.23,100.21,100.23,496899998.0
2007-05-15 03:09:00,100.23,100.23,100.2,100.22,949599991.0
2007-05-15 03:10:00,100.21,100.22,100.21,100.22,664400004.0
2007-05-15 03:11:00,100.22,100.22,100.165,100.18,1630599997.0
2007-05-15 03:12:00,100.19,100.21,100.19,100.19,381900008.0
2007-05-15 03:13:00,100.19,100.2,100.16,100.18,1254199995.0
2007-05-15 03:14:00,100.18,100.21,100.18,100.21,869700004.0
2007-05-15 03:15:00,100.2,100.22,100.19,100.22,1011099998.0
2007-05-15 03:16:00,100.22,100.23,100.22,100.22,142400000.0
2007-05-15 03:17:00,100.22,100.23,100.22,100.23,233500001.0
2007-05-15 03:18:00,100.23,100.23,100.21,100.22,190999999.0
2007-05-15 03:19:00,100.22,100.23,100.22,100.23,65600000.0
2007-05-15 03:20:00,100.23,100.23,100.22,100.22,105600000.0
2007-05-15 03:21:00,100.22,100.22,100.22,100.22,73600000.0
2007-05-15 03:22:00,100.22,100.22,100.21,100.21,130399996.0
2007-05-15 03:23:00,100.21,100.22,100.21,100.21,147199998.0
2007-05-15 03:24:00,100.21,100.21,100.2,100.21,220699992.0
2007-05-15 03:25:00,100.21,100.22,100.21,100.21,169599995.0
2007-05-15 03:26:00,100.21,100.23,100.21,100.225,532199992.0
2007-05-15 03:27:00,100.225,100.24,100.22,100.24,407999999.0
2007-05-15 03:28:00,100.24,100.25,100.23,100.23,600199992.0
2007-05-15 03:29:00,100.23,100.25,100.22,100.24,765899992.0
2007-05-15 03:30:00,100.23,100.24,100.23,100.23,391999999.0
2007-05-15 03:31:00,100.23,100.24,100.22,100.22,507300002.0
2007-05-15 03:32:00,100.22,100.23,100.21,100.23,199900002.0
2007-05-15 03:33:00,100.23,100.23,100.225,100.23,71800000.0
2007-05-15 03:34:00,100.22,100.23,100.22,100.23,341100000.0
2007-05-15 03:35:00,100.23,100.23,100.22,100.22,179200000.0
2007-05-15 03:36:00,100.22,100.22,100.21,100.22,532700005.0
2007-05-15 03:37:00,100.22,100.23,100.2,100.2,557699999.0
2007-05-15 03:38:00,100.2,100.22,100.2,100.21,880099998.0
2007-05-15 03:39:00,100.2,100.21,100.18,100.2,756299998.0
2007-05-15 03:40:00,100.2,100.22,100.2,100.21,416600001.0
2007-05-15 03:41:00,100.21,100.23,100.21,100.22,423700001.0
2007-05-15 03:42:00,100.22,100.22,100.21,100.22,412300000.0
2007-05-15 03:43:00,100.22,100.23,100.2,100.23,823300009.0
2007-05-15 03:44:00,100.23,100.24,100.195,100.22,870400003.0
2007-05-15 03:45:00,100.22,100.25,100.21,100.25,879799994.0
2007-05-15 03:46:00,100.24,100.26,100.24,100.25,383699998.0
2007-05-15 03:47:00,100.25,100.25,100.24,100.24,310199996.0
2007-05-15 03:48:00,100.24,100.25,100.22,100.22,571999998.0
2007-05-15 03:49:00,100.22,100.23,100.21,100.21,399900001.0
2007-05-15 03:50:00,100.21,100.24,100.21,100.23,94400000.0
2007-05-15 03:51:00,100.23,100.24,100.22,100.22,324300001.0
2007-05-15 03:52:00,100.22,100.24,100.21,100.22,309099998.0
2007-05-15 03:53:00,100.23,100.24,100.23,100.24,63200000.0
2007-05-15 03:54:00,100.23,100.23,100.22,100.22,278800005.0
2007-05-15 03:55:00,100.22,100.22,100.21,100.21,204700000.0
2007-05-15 03:56:00,100.21,100.22,100.21,100.22,596600006.0
2007-05-15 03:57:00,100.22,100.22,100.21,100.21,331400001.0
2007-05-15 03:58:00,100.2,100.23,100.2,100.23,672100006.0
2007-05-15 03:59:00,100.194,100.202,100.157,100.157,101800000.0
2007-05-15 04:00:00,100.23,100.24,100.21,100.22,502500002.0
2007-05-15 04:01:00,100.22,100.22,100.2,100.2,403600004.0
2007-05-15 04:02:00,100.2,100.2,100.19,100.19,431200000.0
2007-05-15 04:03:00,100.19,100.2,100.19,100.2,287100001.0
2007-05-15 04:04:00,100.19,100.2,100.18,100.19,371100001.0
2007-05-15 04:05:00,100.185,100.23,100.18,100.22,1070200009.0
2007-05-15 04:06:00,100.2,100.22,100.19,100.21,855599992.0
2007-05-15 04:07:00,100.21,100.21,100.19,100.195,446899999.0
2007-05-15 04:08:00,100.19,100.21,100.19,100.2,138799998.0
2007-05-15 04:09:00,100.21,100.23,100.21,100.23,153500000.0
2007-05-15 04:10:00,100.23,100.23,100.2,100.21,768400012.0
2007-05-15 04:11:00,100.22,100.23,100.21,100.22,603500002.0
2007-05-15 04:12:00,100.22,100.24,100.21,100.21,260799996.0
2007-05-15 04:13:00,100.21,100.24,100.21,100.23,825599995.0
2007-05-15 04:14:00,100.23,100.23,100.21,100.23,154799999.0
2007-05-15 04:15:00,100.22,100.22,100.21,100.22,111200000.0
2007-05-15 04:16:00,100.22,100.23,100.22,100.23,255000002.0
2007-05-15 04:17:00,100.22,100.23,100.21,100.22,223299996.0
2007-05-15 04:18:00,100.225,100.23,100.21,100.21,123600000.0
2007-05-15 04:19:00,100.22,100.24,100.22,100.22,282500001.0
2007-05-15 04:20:00,100.23,100.24,100.22,100.23,120399999.0
2007-05-15 04:21:00,100.23,100.24,100.22,100.24,881299992.0
2007-05-15 04:22:00,100.24,100.24,100.23,100.24,368099998.0
2007-05-15 04:23:00,100.24,100.25,100.24,100.24,730400010.0
2007-05-15 04:24:00,100.24,100.24,100.23,100.23,221099995.0
2007-05-15 04:25:00,100.225,100.23,100.21,100.23,87599999.0
2007-05-15 04:26:00,100.23,100.23,100.22,100.22,69600001.0
2007-05-15 04:27:00,100.22,100.22,100.21,100.21,58000000.0
2007-05-15 04:28:00,100.22,100.23,100.22,100.23,60800000.0
2007-05-15 04:29:00,100.23,100.23,100.22,100.23,155899999.0
2007-05-15 04:30:00,100.23,100.23,100.22,100.23,96700001.0
2007-05-15 04:31:00,100.23,100.23,100.19,100.21,604400009.0
2007-05-15 04:32:00,100.21,100.21,100.175,100.195,795300000.0
2007-05-15 04:33:00,100.2,100.2,100.165,100.19,414600005.0
2007-05-15 04:34:00,100.19,100.19,100.18,100.19,91200001.0
2007-05-15 04:35:00,100.19,100.19,100.19,100.19,153600002.0
2007-05-15 04:36:00,100.2,100.2,100.19,100.19,114400001.0
2007-05-15 04:37:00,100.19,100.19,100.19,100.19,71999998.0
2007-05-15 04:38:00,100.19,100.2,100.19,100.19,243999995.0
2007-05-15 04:39:00,100.19,100.2,100.18,100.18,183600000.0
2007-05-15 04:40:00,100.18,100.2,100.18,100.2,468300007.0
2007-05-15 04:41:00,100.2,100.2,100.18,100.19,462700002.0
2007-05-15 04:42:00,100.19,100.2,100.19,100.2,385200007.0
2007-05-15 04:43:00,100.2,100.2,100.19,100.2,90299999.0
2007-05-15 04:44:00,100.2,100.2,100.18,100.18,266000003.0
2007-05-15 04:45:00,100.19,100.19,100.19,100.19,110400000.0
2007-05-15 04:46:00,100.19,100.19,100.19,100.19,21600000.0
2007-05-15 04:47:00,100.19,100.19,100.19,100.19,11200000.0
2007-05-15 04:48:00,100.149,100.156,100.115,100.15,141200000.0
2007-05-15 04:49:00,100.19,100.19,100.18,100.19,118400002.0
2007-05-15 04:50:00,100.19,100.2,100.19,100.19,144000002.0
2007-05-15 04:51:00,100.19,100.21,100.19,100.2,369000000.0
2007-05-15 04:52:00,100.2,100.21,100.195,100.2,242099998.0
2007-05-15 04:53:00,100.2,100.21,100.2,100.2,116000000.0
2007-05-15 04:54:00,100.2,100.2,100.19,100.19,182700003.0
2007-05-15 04:55:00,100.19,100.2,100.185,100.185,175000002.0
2007-05-15 04:56:00,100.19,100.21,100.18,100.19,494700008.0
2007-05-15 04:57:00,100.185,100.201,100.125,100.149,165500000.0
2007-05-15 04:58:00,100.19,100.19,100.18,100.19,148000000.0
2007-05-15 04:59:00,100.19,100.19,100.17,100.18,584099994.0
2007-05-15 05:00:00,100.195,100.21,100.185,100.185,522500000.0
2007-05-15 05:01:00,100.185,100.19,100.18,100.18,82499999.0
2007-05-15 05:02:00,100.18,100.19,100.18,100.18,98399999.0
2007-05-15 05:03:00,100.19,100.2,100.19,100.19,149600000.0
2007-05-15 05:04:00,100.19,100.19,100.19,100.19,12000000.0
2007-05-15 05:05:00,100.19,100.19,100.18,100.19,139700002.0
2007-05-15 05:06:00,100.19,100.19,100.17,100.18,278000000.0
2007-05-15 05:07:00,100.18,100.18,100.13,100.15,475900000.0
2007-05-15 05:08:00,100.15,100.16,100.14,100.14,847500009.0
2007-05-15 05:09:00,100.14,100.15,100.14,100.14,148800000.0
2007-05-15 05:10:00,100.14,100.14,100.12,100.12,1016699993.0
2007-05-15 05:11:00,100.13,100.13,100.12,100.12,477400010.0
2007-05-15 05:12:00,100.12,100.13,100.11,100.13,678900013.0
2007-05-15 05:13:00,100.13,100.13,100.1,100.1,274299996.0
2007-05-15 05:14:00,100.1,100.105,100.1,100.105,534200006.0
2007-05-15 05:15:00,100.12,100.14,100.115,100.14,89500000.0
2007-05-15 05:16:00,100.14,100.16,100.12,100.15,488600002.0
2007-05-15 05:17:00,100.15,100.15,100.14,100.15,210000002.0
2007-05-15 05:18:00,100.16,100.16,100.15,100.16,145400001.0
2007-05-15 05:19:00,100.155,100.16,100.15,100.16,714400005.0
2007-05-15 05:20:00,100.16,100.17,100.15,100.17,246699996.0
2007-05-15 05:21:00,100.17,100.18,100.16,100.16,187099999.0
2007-05-15 05:22:00,100.16,100.17,100.16,100.16,143900000.0
2007-05-15 05:23:00,100.16,100.17,100.16,100.17,55900000.0
2007-05-15 05:24:00,100.17,100.17,100.16,100.17,288400001.0
2007-05-15 05:25:00,100.17,100.17,100.16,100.16,329400005.0
2007-05-15 05:26:00,100.16,100.18,100.16,100.18,254600000.0
2007-05-15 05:27:00,100.17,100.18,100.16,100.16,378699997.0
2007-05-15 05:28:00,100.16,100.17,100.16,100.17,238300001.0
2007-05-15 05:29:00,100.17,100.18,100.17,100.18,326300000.0
2007-05-15 05:30:00,100.18,100.19,100.17,100.18,205500000.0
2007-05-15 05:31:00,100.18,100.18,100.17,100.18,558300000.0
2007-05-15 05:32:00,100.18,100.21,100.18,100.21,890600001.0
2007-05-15 05:33:00,100.21,100.21,100.21,100.21,19200000.0
2007-05-15 05:34:00,100.21,100.21,100.21,100.21,4800000.0
2007-05-15 05:35:00,100.21,100.21,100.2,100.21,32800000.0
2007-05-15 05:36:00,100.22,100.22,100.2,100.22,195200000.0
2007-05-15 05:37:00,100.22,100.23,100.205,100.21,377500003.0
2007-05-15 05:38:00,100.21,100.21,100.19,100.21,319399994.0
2007-05-15 05:39:00,100.21,100.21,100.2,100.2,86799999.0
2007-05-15 05:40:00,100.172,100.185,100.129,100.185,215300000.0
2007-05-15 05:41:00,100.129,100.18,100.129,100.16,193100001.0
2007-05-15 05:42:00,100.2,100.21,100.19,100.21,315900000.0
2007-05-15 05:43:00,100.21,100.21,100.19,100.195,565100006.0
2007-05-15 05:44:00,100.2,100.21,100.19,100.21,124400002.0
2007-05-15 05:45:00,100.21,100.22,100.2,100.2,352700002.0
2007-05-15 05:46:00,100.21,100.22,100.21,100.21,131200000.0
2007-05-15 05:47:00,100.21,100.22,100.21,100.22,170400000.0
2007-05-15 05:48:00,100.21,100.21,100.21,100.21,24000000.0
2007-05-15 05:49:00,100.21,100.21,100.2,100.21,163500000.0
2007-05-15 05:50:00,100.152,100.197,100.152,100.195,164000000.0
2007-05-15 05:51:00,100.22,100.22,100.21,100.22,212100004.0
2007-05-15 05:52:00,100.22,100.23,100.2,100.2,387599999.0
2007-05-15 05:53:00,100.2,100.21,100.19,100.21,233500000.0
2007-05-15 05:54:00,100.21,100.21,100.19,100.21,607399998.0
2007-05-15 05:55:00,100.21,100.22,100.21,100.22,132100000.0
2007-05-15 05:56:00,100.21,100.23,100.21,100.23,194199998.0
2007-05-15 05:57:00,100.23,100.23,100.21,100.23,533199999.0
2007-05-15 05:58:00,100.22,100.24,100.22,100.24,61500002.0
2007-05-15 05:59:00,100.23,100.23,100.21,100.21,74000000.0
2007-05-15 06:00:00,100.22,100.22,100.21,100.21,43199999.0
2007-05-15 06:01:00,100.22,100.22,100.2,100.22,22800000.0
2007-05-15 06:02:00,100.22,100.22,100.185,100.185,255900001.0
2007-05-15 06:03:00,100.2,100.21,100.2,100.2,243599999.0
2007-05-15 06:04:00,100.2,100.23,100.2,100.2,489199997.0
2007-05-15 06:05:00,100.2,100.22,100.19,100.22,884100001.0
2007-05-15 06:06:00,100.22,100.22,100.21,100.21,612200004.0
2007-05-15 06:07:00,100.21,100.24,100.21,100.23,442199988.0
2007-05-15 06:08:00,100.23,100.24,100.21,100.24,258399999.0
2007-05-15 06:09:00,100.24,100.24,100.22,100.23,788300003.0
2007-05-15 06:10:00,100.23,100.23,100.21,100.22,165599997.0
2007-05-15 06:11:00,100.23,100.23,100.22,100.22,108000001.0
2007-05-15 06:12:00,100.22,100.23,100.22,100.23,55200000.0
2007-05-15 06:13:00,100.23,100.24,100.22,100.24,553300002.0
2007-05-15 06:14:00,100.24,100.25,100.23,100.24,239100001.0
2007-05-15 06:15:00,100.24,100.24,100.23,100.24,315199999.0
2007-05-15 06:16:00,100.24,100.24,100.24,100.24,160800000.0
2007-05-15 06:17:00,100.24,100.24,100.24,100.24,16000000.0
2007-05-15 06:18:00,100.23,100.23,100.22,100.23,307199997.0
2007-05-15 06:19:00,100.23,100.23,100.22,100.22,84000000.0
2007-05-15 06:20:00,100.206,100.206,100.159,100.197,459000002.0
2007-05-15 06:21:00,100.22,100.23,100.22,100.23,282400004.0
2007-05-15 06:22:00,100.23,100.23,100.22,100.22,98200000.0
2007-05-15 06:23:00,100.22,100.24,100.22,100.23,218499999.0
2007-05-15 06:24:00,100.23,100.23,100.22,100.225,202199998.0
2007-05-15 06:25:00,100.23,100.23,100.23,100.23,114400000.0
2007-05-15 06:26:00,100.23,100.23,100.2,100.205,460799998.0
2007-05-15 06:27:00,100.21,100.21,100.19,100.21,585499997.0
2007-05-15 06:28:00,100.21,100.23,100.21,100.215,217199999.0
2007-05-15 06:29:00,100.22,100.23,100.22,100.23,53400000.0
2007-05-15 06:30:00,100.23,100.24,100.22,100.24,108300001.0
2007-05-15 06:31:00,100.24,100.24,100.23,100.23,283200004.0
2007-05-15 06:32:00,100.23,100.25,100.23,100.24,216100000.0
2007-05-15 06:33:00,100.24,100.24,100.225,100.23,293400009.0
2007-05-15 06:34:00,100.23,100.23,100.215,100.215,139000000.0
2007-05-15 06:35:00,100.22,100.22,100.19,100.21,412399994.0
2007-05-15 06:36:00,100.21,100.21,100.19,100.2,120500001.0
2007-05-15 06:37:00,100.2,100.2,100.18,100.19,643899997.0
2007-05-15 06:38:00,100.2,100.2,100.19,100.19,389800000.0
2007-05-15 06:39:00,100.19,100.2,100.19,100.19,102900002.0
2007-05-15 06:40:00,100.19,100.22,100.19,100.22,213600001.0
2007-05-15 06:41:00,100.22,100.22,100.2,100.21,425699998.0
2007-05-15 06:42:00,100.22,100.23,100.19,100.21,427699998.0
2007-05-15 06:43:00,100.2,100.22,100.2,100.215,93800000.0
2007-05-15 06:44:00,100.215,100.22,100.215,100.22,63000000.0
2007-05-15 06:45:00,100.22,100.22,100.22,100.22,7200000.0
2007-05-15 06:46:00,100.22,100.22,100.21,100.22,69499999.0
2007-05-15 06:47:00,100.22,100.23,100.22,100.22,313400001.0
2007-05-15 06:48:00,100.215,100.22,100.215,100.22,57600000.0
2007-05-15 06:49:00,100.22,100.23,100.22,100.23,368799996.0
2007-05-15 06:50:00,100.23,100.24,100.22,100.23,291699999.0
2007-05-15 06:51:00,100.23,100.25,100.23,100.24,405899995.0
2007-05-15 06:52:00,100.24,100.25,100.24,100.24,170700000.0
2007-05-15 06:53:00,100.24,100.24,100.24,100.24,34300001.0
2007-05-15 06:54:00,100.24,100.24,100.24,100.24,4800000.0
2007-05-15 06:55:00,100.24,100.24,100.23,100.23,85899999.0
2007-05-15 06:56:00,100.23,100.23,100.23,100.23,77600000.0
2007-05-15 06:57:00,100.23,100.23,100.21,100.23,204500003.0
2007-05-15 06:58:00,100.22,100.23,100.21,100.23,416799999.0
2007-05-15 06:59:00,100.23,100.23,100.2,100.23,675600001.0
2007-05-15 07:00:00,100.23,100.23,100.21,100.22,315899999.0
2007-05-15 07:01:00,100.22,100.23,100.22,100.22,134400000.0
2007-05-15 07:02:00,100.225,100.23,100.22,100.23,111999999.0
2007-05-15 07:03:00,100.23,100.23,100.21,100.21,133600001.0
2007-05-15 07:04:00,100.22,100.23,100.22,100.22,27200000.0
2007-05-15 07:05:00,100.22,100.22,100.21,100.21,352900000.0
2007-05-15 07:06:00,100.21,100.23,100.2,100.23,392700004.0
2007-05-15 07:07:00,100.215,100.22,100.2,100.21,201200004.0
2007-05-15 07:08:00,100.21,100.21,100.21,100.21,102700001.0
2007-05-15 07:09:00,100.21,100.21,100.2,100.21,37600000.0
2007-05-15 07:10:00,100.2,100.21,100.19,100.21,169200002.0
2007-05-15 07:11:00,100.2,100.21,100.2,100.2,284500000.0
2007-05-15 07:12:00,100.21,100.21,100.2,100.205,286100002.0
2007-05-15 07:13:00,100.21,100.21,100.18,100.195,336900002.0
2007-05-15 07:14:00,100.2,100.21,100.185,100.185,512799993.0
2007-05-15 07:15:00,100.17,100.18,100.16,100.17,1181800002.0
2007-05-15 07:16:00,100.17,100.18,100.15,100.17,1097999995.0
2007-05-15 07:17:00,100.16,100.18,100.155,100.17,694100007.0
2007-05-15 07:18:00,100.18,100.18,100.18,100.18,41600000.0
2007-05-15 07:19:00,100.18,100.18,100.106,100.142,499900000.0
2007-05-15 07:20:00,100.18,100.18,100.17,100.17,891300031.0
2007-05-15 07:21:00,100.17,100.17,100.16,100.17,54000000.0
2007-05-15 07:22:00,100.17,100.17,100.16,100.16,743100012.0
2007-05-15 07:23:00,100.16,100.17,100.15,100.16,344799995.0
2007-05-15 07:24:00,100.16,100.17,100.15,100.17,354700002.0
2007-05-15 07:25:00,100.17,100.17,100.16,100.16,421600000.0
2007-05-15 07:26:00,100.16,100.16,100.15,100.16,692300006.0
2007-05-15 07:27:00,100.16,100.16,100.13,100.135,900400009.0
2007-05-15 07:28:00,100.14,100.14,100.13,100.14,181400005.0
2007-05-15 07:29:00,100.14,100.14,100.12,100.12,1202800002.0
2007-05-15 07:30:00,100.12,100.13,100.11,100.12,949000015.0
2007-05-15 07:31:00,100.12,100.13,100.12,100.12,850800010.0
2007-05-15 07:32:00,100.11,100.17,100.1,100.145,887400002.0
2007-05-15 07:33:00,100.145,100.15,100.12,100.15,796500011.0
2007-05-15 07:34:00,100.15,100.17,100.15,100.17,303400007.0
2007-05-15 07:35:00,100.17,100.19,100.17,100.18,384500009.0
2007-05-15 07:36:00,100.18,100.19,100.17,100.17,610899997.0
2007-05-15 07:37:00,100.18,100.18,100.16,100.17,289200001.0
2007-05-15 07:38:00,100.17,100.19,100.17,100.17,156200003.0
2007-05-15 07:39:00,100.17,100.2,100.16,100.19,695699998.0
2007-05-15 07:40:00,100.19,100.19,100.18,100.18,59999999.0
2007-05-15 07:41:00,100.18,100.2,100.18,100.19,204800000.0
2007-05-15 07:42:00,100.19,100.2,100.18,100.2,375300000.0
2007-05-15 07:43:00,100.2,100.2,100.19,100.195,103899999.0
2007-05-15 07:44:00,100.195,100.22,100.19,100.21,500400003.0
2007-05-15 07:45:00,100.21,100.22,100.19,100.21,1107299993.0
2007-05-15 07:46:00,100.205,100.22,100.205,100.22,716300017.0
2007-05-15 07:47:00,100.22,100.22,100.2,100.2,572000000.0
2007-05-15 07:48:00,100.21,100.24,100.2,100.23,630000007.0
2007-05-15 07:49:00,100.23,100.23,100.19,100.22,775400010.0
2007-05-15 07:50:00,100.21,100.22,100.18,100.2,472400003.0
2007-05-15 07:51:00,100.2,100.21,100.2,100.2,68800000.0
2007-05-15 07:52:00,100.19,100.21,100.17,100.18,662800002.0
2007-05-15 07:53:00,100.18,100.19,100.18,100.18,225099992.0
2007-05-15 07:54:00,100.18,100.18,100.17,100.175,143200000.0
2007-05-15 07:55:00,100.18,100.18,100.18,100.18,38300001.0
2007-05-15 07:56:00,100.18,100.18,100.18,100.18,56000000.0
2007-05-15 07:57:00,100.18,100.2,100.18,100.2,482399998.0
2007-05-15 07:58:00,100.205,100.22,100.2,100.215,457700003.0
2007-05-15 07:59:00,100.205,100.22,100.2,100.2,889099998.0
2007-05-15 08:00:00,100.19,100.2,100.17,100.19,566600001.0
2007-05-15 08:01:00,100.19,100.2,100.175,100.19,317099997.0
2007-05-15 08:02:00,100.19,100.22,100.19,100.22,888899998.0
2007-05-15 08:03:00,100.21,100.22,100.2,100.21,1290499980.0
2007-05-15 08:04:00,100.205,100.22,100.195,100.195,642999997.0
2007-05-15 08:05:00,100.2,100.2,100.18,100.18,598600004.0
2007-05-15 08:06:00,100.195,100.2,100.19,100.19,413199993.0
2007-05-15 08:07:00,100.2,100.21,100.18,100.2,654500008.0
2007-05-15 08:08:00,100.19,100.2,100.18,100.19,405599996.0
2007-05-15 08:09:00,100.2,100.2,100.17,100.18,760599995.0
2007-05-15 08:10:00,100.175,100.18,100.15,100.16,523499999.0
2007-05-15 08:11:00,100.155,100.18,100.15,100.17,432100002.0
2007-05-15 08:12:00,100.17,100.17,100.15,100.15,965899999.0
2007-05-15 08:13:00,100.15,100.16,100.12,100.15,976200002.0
2007-05-15 08:14:00,100.15,100.15,100.11,100.15,991300001.0
2007-05-15 08:15:00,100.15,100.17,100.14,100.17,544200001.0
2007-05-15 08:16:00,100.17,100.18,100.14,100.18,548000005.0
2007-05-15 08:17:00,100.18,100.18,100.14,100.17,480100003.0
2007-05-15 08:18:00,100.18,100.2,100.17,100.2,480299994.0
2007-05-15 08:19:00,100.21,100.21,100.16,100.17,966299997.0
2007-05-15 08:20:00,100.18,100.18,100.16,100.16,430499997.0
2007-05-15 08:21:00,100.16,100.18,100.155,100.17,314099998.0
2007-05-15 08:22:00,100.18,100.19,100.17,100.19,281200000.0
2007-05-15 08:23:00,100.19,100.19,100.18,100.18,112200001.0
2007-05-15 08:24:00,100.18,100.18,100.17,100.18,217599997.0
2007-05-15 08:25:00,100.18,100.19,100.16,100.19,1146300007.0
2007-05-15 08:26:00,100.19,100.19,100.17,100.17,230899997.0
2007-05-15 08:27:00,100.17,100.18,100.16,100.18,463100002.0
2007-05-15 08:28:00,100.18,100.2,100.17,100.18,526799998.0
2007-05-15 08:29:00,100.18,100.21,100.17,100.2,1097000010.0
2007-05-15 08:30:00,100.21,100.23,100.18,100.21,2092499995.0
2007-05-15 08:31:00,100.21,100.21,100.19,100.21,481000002.0
2007-05-15 08:32:00,100.2,100.2,100.17,100.19,257100000.0
2007-05-15 08:33:00,100.19,100.19,100.17,100.18,536899997.0
2007-05-15 08:34:00,100.18,100.19,100.17,100.17,953699999.0
2007-05-15 08:35:00,100.17,100.17,100.15,100.16,1566800007.0
2007-05-15 08:36:00,100.16,100.16,100.12,100.12,848699998.0
2007-05-15 08:37:00,100.12,100.12,100.09,100.1,1584499999.0
2007-05-15 08:38:00,100.11,100.11,100.08,100.1,1016300007.0
2007-05-15 08:39:00,100.09,100.11,100.04,100.11,1348999996.0
2007-05-15 08:40:00,100.1,100.11,100.07,100.08,852699998.0
2007-05-15 08:41:00,100.08,100.13,100.08,100.13,631800008.0
2007-05-15 08:42:00,100.13,100.13,100.08,100.09,1069900004.0
2007-05-15 08:43:00,100.09,100.11,100.075,100.075,712999994.0
2007-05-15 08:44:00,100.08,100.09,100.06,100.07,639699996.0
2007-05-15 08:45:00,100.07,100.1,100.05,100.1,822799993.0
2007-05-15 08:46:00,100.1,100.1,100.08,100.1,50200000.0
2007-05-15 08:47:00,100.1,100.11,100.08,100.09,392800003.0
2007-05-15 08:48:00,100.09,100.09,100.09,100.09,127200000.0
2007-05-15 08:49:00,100.09,100.1,100.08,100.1,625400005.0
2007-05-15 08:50:00,100.09,100.09,100.08,100.09,454400001.0
2007-05-15 08:51:00,100.09,100.09,100.07,100.07,441899989.0
2007-05-15 08:52:00,100.07,100.07,100.03,100.05,886499994.0
2007-05-15 08:53:00,100.05,100.07,100.03,100.07,1010799995.0
2007-05-15 08:54:00,100.07,100.08,100.06,100.06,565000003.0
2007-05-15 08:55:00,100.06,100.08,100.05,100.07,1175699984.0
2007-05-15 08:56:00,100.06,100.06,99.99,100.01,1075299994.0
2007-05-15 08:57:00,100.005,100.03,99.99,100.01,1553899995.0
2007-05-15 08:58:00,100.01,100.02,99.99,100.01,539600002.0
2007-05-15 08:59:00,100.01,100.03,99.995,99.995,565200000.0
2007-05-15 09:00:00,100.0,100.01,99.96,99.96,911499988.0
2007-05-15 09:01:00,99.96,99.99,99.94,99.99,1197199978.0
2007-05-15 09:02:00,99.98,100.01,99.98,100.0,996500003.0
2007-05-15 09:03:00,100.0,100.01,100.0,100.01,1001499992.0
2007-05-15 09:04:00,100.01,100.02,99.97,99.99,502400000.0
2007-05-15 09:05:00,99.99,100.0,99.96,99.98,1118099997.0
2007-05-15 09:06:00,99.98,100.0,99.97,99.99,1569999999.0
2007-05-15 09:07:00,99.99,100.0,99.96,99.98,1363299996.0
2007-05-15 09:08:00,99.98,100.01,99.97,100.0,796300004.0
2007-05-15 09:09:00,100.0,100.0,99.98,99.99,739299998.0
2007-05-15 09:10:00,99.99,100.0,99.97,99.97,718699995.0
2007-05-15 09:11:00,99.97,100.0,99.96,99.99,403899995.0
2007-05-15 09:12:00,99.99,100.02,99.99,100.01,456400008.0
2007-05-15 09:13:00,100.01,100.03,100.0,100.03,750799992.0
2007-05-15 09:14:00,100.02,100.03,100.01,100.02,711699990.0
2007-05-15 09:15:00,100.03,100.03,100.0,100.02,1088500009.0
2007-05-15 09:16:00,100.02,100.03,100.0,100.01,929899998.0
2007-05-15 09:17:00,100.01,100.01,100.0,100.0,430999995.0
2007-05-15 09:18:00,100.0,100.0,99.97,99.97,545500002.0
2007-05-15 09:19:00,99.97,99.99,99.97,99.98,425100006.0
2007-05-15 09:20:00,99.99,100.01,99.97,99.995,810200010.0
2007-05-15 09:21:00,99.995,100.0,99.94,99.975,868600004.0
2007-05-15 09:22:00,99.98,99.98,99.9,99.9,1468300009.0
2007-05-15 09:23:00,99.91,99.93,99.89,99.91,976000007.0
2007-05-15 09:24:00,99.9,99.91,99.865,99.9,963800004.0
2007-05-15 09:25:00,99.9,99.9,99.87,99.88,840199998.0
2007-05-15 09:26:00,99.88,99.91,99.88,99.91,868399995.0
2007-05-15 09:27:00,99.9,99.93,99.88,99.91,951899999.0
2007-05-15 09:28:00,99.905,99.92,99.9,99.91,754600014.0
2007-05-15 09:29:00,99.91,99.94,99.9,99.94,618000000.0
2007-05-15 09:30:00,99.94,99.95,99.905,99.905,1044099996.0
2007-05-15 09:31:00,99.905,99.92,99.89,99.91,1386900003.0
2007-05-15 09:32:00,99.91,99.93,99.91,99.93,199899999.0
2007-05-15 09:33:00,99.93,99.95,99.92,99.93,1044799994.0
2007-05-15 09:34:00,99.93,99.96,99.92,99.95,708899989.0
2007-05-15 09:35:00,99.955,99.97,99.95,99.96,338199998.0
2007-05-15 09:36:00,99.96,99.96,99.94,99.94,479000003.0
2007-05-15 09:37:00,99.94,99.94,99.91,99.93,961099998.0
2007-05-15 09:38:00,99.93,99.94,99.91,99.93,391700005.0
2007-05-15 09:39:00,99.93,99.93,99.91,99.92,422799992.0
2007-05-15 09:40:00,99.92,99.92,99.91,99.91,933399995.0
2007-05-15 09:41:00,99.92,99.92,99.86,99.87,1645300014.0
2007-05-15 09:42:00,99.88,99.89,99.86,99.88,655699999.0
2007-05-15 09:43:00,99.87,99.88,99.87,99.87,355000000.0
2007-05-15 09:44:00,99.87,99.89,99.87,99.89,426700002.0
2007-05-15 09:45:00,99.89,99.89,99.89,99.89,754899995.0
2007-05-15 09:46:00,99.89,99.89,99.87,99.88,839600002.0
2007-05-15 09:47:00,99.89,99.9,99.89,99.9,406299997.0
2007-05-15 09:48:00,99.89,99.89,99.87,99.89,251300001.0
2007-05-15 09:49:00,99.88,99.9,99.87,99.88,1192199991.0
2007-05-15 09:50:00,99.88,99.9,99.87,99.89,957200002.0
2007-05-15 09:51:00,99.9,99.91,99.88,99.89,1297000007.0
2007-05-15 09:52:00,99.89,99.9,99.86,99.88,1125299995.0
2007-05-15 09:53:00,99.88,99.91,99.87,99.91,1371299999.0
2007-05-15 09:54:00,99.91,99.92,99.9,99.9,381800000.0
2007-05-15 09:55:00,99.91,99.91,99.89,99.9,605400002.0
2007-05-15 09:56:00,99.91,99.93,99.91,99.93,364400001.0
2007-05-15 09:57:00,99.93,99.96,99.93,99.93,1125699985.0
2007-05-15 09:58:00,99.93,99.93,99.9,99.93,737099997.0
2007-05-15 09:59:00,99.925,99.94,99.91,99.93,1400500007.0
2007-05-15 10:00:00,99.925,99.94,99.91,99.92,1020699998.0
2007-05-15 10:01:00,99.92,99.93,99.9,99.92,908299997.0
2007-05-15 10:02:00,99.93,99.96,99.92,99.93,110399999.0
2007-05-15 10:03:00,99.93,99.94,99.92,99.925,1078899997.0
2007-05-15 10:04:00,99.94,99.94,99.93,99.935,172500000.0
2007-05-15 10:05:00,99.94,99.96,99.94,99.96,250700001.0
2007-05-15 10:06:00,99.96,99.96,99.95,99.95,65399998.0
2007-05-15 10:07:00,99.95,99.96,99.95,99.96,325200000.0
2007-05-15 10:08:00,99.96,99.97,99.95,99.95,928899997.0
2007-05-15 10:09:00,99.95,99.96,99.94,99.945,332900000.0
2007-05-15 10:10:00,99.95,99.97,99.95,99.97,336500000.0
2007-05-15 10:11:00,99.97,100.02,99.97,100.02,457899999.0
2007-05-15 10:12:00,100.01,100.04,100.0,100.02,1103499993.0
2007-05-15 10:13:00,100.02,100.02,100.0,100.0,152800000.0
2007-05-15 10:14:00,100.0,100.02,99.98,100.02,553400002.0
2007-05-15 10:15:00,100.02,100.02,99.98,100.01,372599996.0
2007-05-15 10:16:00,100.0,100.01,99.99,100.01,402300000.0
2007-05-15 10:17:00,100.01,100.01,100.0,100.0,72699999.0
2007-05-15 10:18:00,100.01,100.02,100.0,100.005,268800003.0
2007-05-15 10:19:00,100.01,100.01,100.0,100.0,38400000.0
2007-05-15 10:20:00,100.0,100.03,100.0,100.01,676400005.0
2007-05-15 10:21:00,100.01,100.02,99.99,99.99,635000000.0
2007-05-15 10:22:00,99.99,99.99,99.97,99.975,864099998.0
2007-05-15 10:23:00,99.98,99.99,99.975,99.975,440400001.0
2007-05-15 10:24:00,99.98,100.0,99.97,99.99,863099992.0
2007-05-15 10:25:00,99.985,100.0,99.98,99.99,610400004.0
2007-05-15 10:26:00,100.0,100.0,99.99,99.99,79999998.0
2007-05-15 10:27:00,99.99,99.99,99.98,99.98,48000000.0
2007-05-15 10:28:00,99.99,99.99,99.99,99.99,28800000.0
2007-05-15 10:29:00,99.99,100.0,99.97,99.97,619199998.0
2007-05-15 10:30:00,99.97,100.0,99.97,99.99,839699995.0
2007-05-15 10:31:00,99.99,99.99,99.99,99.99,196799996.0
2007-05-15 10:32:00,99.99,100.0,99.98,99.99,866000005.0
2007-05-15 10:33:00,99.99,100.01,99.99,99.99,431699995.0
2007-05-15 10:34:00,99.99,100.01,99.98,99.99,757399994.0
2007-05-15 10:35:00,99.985,100.01,99.985,100.0,290900001.0
2007-05-15 10:36:00,100.0,100.0,99.99,100.0,340300002.0
2007-05-15 10:37:00,100.0,100.03,100.0,100.015,430099996.0
2007-05-15 10:38:00,100.015,100.02,100.01,100.01,522600001.0
2007-05-15 10:39:00,100.01,100.02,100.005,100.02,897399999.0
2007-05-15 10:40:00,100.03,100.03,100.01,100.02,194899997.0
2007-05-15 10:41:00,100.02,100.03,100.01,100.03,617499990.0
2007-05-15 10:42:00,100.03,100.04,100.02,100.04,437499998.0
2007-05-15 10:43:00,100.03,100.03,100.02,100.02,140700000.0
2007-05-15 10:44:00,100.02,100.04,100.02,100.03,626700005.0
2007-05-15 10:45:00,100.03,100.04,100.03,100.04,242299998.0
2007-05-15 10:46:00,100.04,100.04,100.02,100.03,247999996.0
2007-05-15 10:47:00,100.03,100.04,100.02,100.03,259099999.0
2007-05-15 10:48:00,100.03,100.03,100.02,100.03,392000002.0
2007-05-15 10:49:00,100.03,100.08,100.03,100.08,1293400001.0
2007-05-15 10:50:00,100.075,100.09,100.07,100.09,700699996.0
2007-05-15 10:51:00,100.09,100.1,100.07,100.07,1148400007.0
2007-05-15 10:52:00,100.07,100.08,100.06,100.07,818300001.0
2007-05-15 10:53:00,100.055,100.08,100.05,100.07,1112899999.0
2007-05-15 10:54:00,100.07,100.08,100.05,100.06,265800003.0
2007-05-15 10:55:00,100.05,100.07,100.05,100.07,227400002.0
2007-05-15 10:56:00,100.06,100.08,100.06,100.07,293600002.0
2007-05-15 10:57:00,100.08,100.08,100.07,100.07,318400000.0
2007-05-15 10:58:00,100.07,100.09,100.07,100.09,332800001.0
2007-05-15 10:59:00,100.09,100.1,100.08,100.1,1866899998.0
2007-05-15 11:00:00,100.1,100.11,100.08,100.1,975199991.0
2007-05-15 11:01:00,100.1,100.12,100.085,100.12,461600008.0
2007-05-15 11:02:00,100.11,100.12,100.11,100.11,213900002.0
2007-05-15 11:03:00,100.11,100.12,100.1,100.11,660300007.0
2007-05-15 11:04:00,100.12,100.12,100.09,100.1,1362699993.0
2007-05-15 11:05:00,100.11,100.13,100.1,100.12,511699995.0
2007-05-15 11:06:00,100.11,100.11,100.1,100.1,701500012.0
2007-05-15 11:07:00,100.1,100.11,100.08,100.1,486800002.0
2007-05-15 11:08:00,100.095,100.11,100.09,100.1,479600004.0
2007-05-15 11:09:00,100.1,100.11,100.09,100.1,669600007.0
2007-05-15 11:10:00,100.1,100.1,100.08,100.1,781600009.0
2007-05-15 11:11:00,100.1,100.12,100.09,100.11,663099994.0
2007-05-15 11:12:00,100.105,100.11,100.09,100.11,747500008.0
2007-05-15 11:13:00,100.11,100.13,100.11,100.13,246599994.0
2007-05-15 11:14:00,100.13,100.13,100.12,100.12,439699993.0
2007-05-15 11:15:00,100.115,100.13,100.11,100.12,987600003.0
2007-05-15 11:16:00,100.12,100.13,100.11,100.12,178099999.0
2007-05-15 11:17:00,100.12,100.13,100.1,100.13,1551499990.0
2007-05-15 11:18:00,100.13,100.16,100.13,100.16,310899995.0
2007-05-15 11:19:00,100.16,100.17,100.13,100.14,964600006.0
2007-05-15 11:20:00,100.14,100.14,100.14,100.14,301999999.0
2007-05-15 11:21:00,100.14,100.14,100.12,100.13,447899999.0
2007-05-15 11:22:00,100.13,100.14,100.13,100.14,569799998.0
2007-05-15 11:23:00,100.14,100.15,100.135,100.135,569800005.0
2007-05-15 11:24:00,100.13,100.15,100.125,100.13,511300002.0
2007-05-15 11:25:00,100.13,100.14,100.13,100.14,265000002.0
2007-05-15 11:26:00,100.145,100.16,100.13,100.15,679999995.0
2007-05-15 11:27:00,100.15,100.17,100.15,100.17,1511799996.0
2007-05-15 11:28:00,100.17,100.22,100.17,100.22,1989399986.0
2007-05-15 11:29:00,100.235,100.24,100.2,100.23,1980099995.0
2007-05-15 11:30:00,100.23,100.33,100.23,100.29,1155299996.0
2007-05-15 11:31:00,100.29,100.29,100.24,100.245,1196500001.0
2007-05-15 11:32:00,100.26,100.26,100.225,100.23,1613800012.0
2007-05-15 11:33:00,100.23,100.23,100.19,100.21,1471199982.0
2007-05-15 11:34:00,100.205,100.21,100.19,100.2,1274699993.0
2007-05-15 11:35:00,100.2,100.21,100.18,100.2,533200001.0
2007-05-15 11:36:00,100.2,100.2,100.18,100.185,618499997.0
2007-05-15 11:37:00,100.185,100.19,100.18,100.19,209200000.0
2007-05-15 11:38:00,100.19,100.21,100.16,100.21,811900004.0
2007-05-15 11:39:00,100.21,100.21,100.19,100.2,602599991.0
2007-05-15 11:40:00,100.195,100.22,100.195,100.21,300200003.0
2007-05-15 11:41:00,100.2,100.2,100.185,100.185,268400009.0
2007-05-15 11:42:00,100.19,100.2,100.19,100.2,372100011.0
2007-05-15 11:43:00,100.21,100.23,100.19,100.23,860300007.0
2007-05-15 11:44:00,100.23,100.23,100.2,100.21,664999999.0
2007-05-15 11:45:00,100.21,100.21,100.2,100.2,147800001.0
2007-05-15 11:46:00,100.21,100.22,100.19,100.21,307799999.0
2007-05-15 11:47:00,100.21,100.21,100.17,100.185,329400001.0
2007-05-15 11:48:00,100.18,100.2,100.17,100.2,1210299998.0
2007-05-15 11:49:00,100.2,100.2,100.17,100.19,384800003.0
2007-05-15 11:50:00,100.19,100.23,100.18,100.22,1207899995.0
2007-05-15 11:51:00,100.22,100.23,100.21,100.21,666199995.0
2007-05-15 11:52:00,100.21,100.22,100.17,100.19,1004500000.0
2007-05-15 11:53:00,100.18,100.205,100.18,100.2,356699997.0
2007-05-15 11:54:00,100.21,100.21,100.19,100.2,266299999.0
2007-05-15 11:55:00,100.2,100.22,100.19,100.22,709699983.0
2007-05-15 11:56:00,100.22,100.22,100.19,100.19,229700000.0
2007-05-15 11:57:00,100.2,100.21,100.18,100.21,346500000.0
2007-05-15 11:58:00,100.186,100.194,100.135,100.144,426700000.0
2007-05-15 11:59:00,100.21,100.21,100.19,100.19,149700001.0
2007-05-15 12:00:00,100.2,100.2,100.18,100.185,593199988.0
2007-05-15 12:01:00,100.18,100.19,100.16,100.18,315199997.0
2007-05-15 12:02:00,100.18,100.18,100.16,100.17,123900002.0
2007-05-15 12:03:00,100.17,100.17,100.16,100.16,492200012.0
2007-05-15 12:04:00,100.16,100.16,100.15,100.15,500300002.0
2007-05-15 12:05:00,100.16,100.16,100.15,100.15,230700001.0
2007-05-15 12:06:00,100.15,100.15,100.14,100.14,376599997.0
2007-05-15 12:07:00,100.14,100.14,100.13,100.14,704500006.0
2007-05-15 12:08:00,100.14,100.15,100.13,100.13,838999988.0
2007-05-15 12:09:00,100.14,100.14,100.095,100.11,864599995.0
2007-05-15 12:10:00,100.12,100.14,100.11,100.14,311400000.0
2007-05-15 12:11:00,100.14,100.17,100.14,100.14,988199995.0
2007-05-15 12:12:00,100.14,100.16,100.13,100.13,801300008.0
2007-05-15 12:13:00,100.14,100.15,100.13,100.15,331400000.0
2007-05-15 12:14:00,100.15,100.15,100.13,100.14,341900001.0
2007-05-15 12:15:00,100.145,100.145,100.13,100.13,901300000.0
2007-05-15 12:16:00,100.13,100.14,100.13,100.14,351300000.0
2007-05-15 12:17:00,100.14,100.15,100.13,100.14,658899999.0
2007-05-15 12:18:00,100.14,100.14,100.12,100.12,450000000.0
2007-05-15 12:19:00,100.11,100.13,100.11,100.125,893999985.0
2007-05-15 12:20:00,100.13,100.14,100.12,100.14,152799997.0
2007-05-15 12:21:00,100.14,100.14,100.095,100.13,1106000001.0
2007-05-15 12:22:00,100.13,100.14,100.12,100.12,502599998.0
2007-05-15 12:23:00,100.13,100.14,100.12,100.14,417600000.0
2007-05-15 12:24:00,100.14,100.15,100.12,100.12,817999999.0
2007-05-15 12:25:00,100.12,100.13,100.11,100.12,1729899997.0
2007-05-15 12:26:00,100.12,100.12,100.09,100.09,595000000.0
2007-05-15 12:27:00,100.09,100.11,100.09,100.11,1068400001.0
2007-05-15 12:28:00,100.11,100.11,100.1,100.1,717500000.0
2007-05-15 12:29:00,100.1,100.12,100.09,100.12,909600007.0
2007-05-15 12:30:00,100.12,100.13,100.11,100.115,385200003.0
2007-05-15 12:31:00,100.12,100.125,100.1,100.12,786799992.0
2007-05-15 12:32:00,100.12,100.13,100.12,100.12,612000007.0
2007-05-15 12:33:00,100.12,100.12,100.11,100.11,409000000.0
2007-05-15 12:34:00,100.12,100.13,100.11,100.13,464699999.0
2007-05-15 12:35:00,100.13,100.13,100.12,100.13,794299990.0
2007-05-15 12:36:00,100.13,100.14,100.12,100.14,256199995.0
2007-05-15 12:37:00,100.14,100.14,100.125,100.14,291399993.0
2007-05-15 12:38:00,100.15,100.15,100.15,100.15,302800001.0
2007-05-15 12:39:00,100.15,100.15,100.14,100.14,265599997.0
2007-05-15 12:40:00,100.14,100.16,100.13,100.16,382500004.0
2007-05-15 12:41:00,100.16,100.16,100.15,100.15,166699999.0
2007-05-15 12:42:00,100.15,100.19,100.15,100.19,555700004.0
2007-05-15 12:43:00,100.18,100.19,100.17,100.18,507899999.0
2007-05-15 12:44:00,100.19,100.2,100.17,100.18,507500000.0
2007-05-15 12:45:00,100.18,100.19,100.175,100.18,179099999.0
2007-05-15 12:46:00,100.18,100.19,100.17,100.18,442400001.0
2007-05-15 12:47:00,100.18,100.18,100.17,100.17,107800000.0
2007-05-15 12:48:00,100.18,100.19,100.16,100.18,552499997.0
2007-05-15 12:49:00,100.18,100.18,100.18,100.18,169600004.0
2007-05-15 12:50:00,100.18,100.19,100.17,100.19,495400003.0
2007-05-15 12:51:00,100.19,100.21,100.19,100.19,352499999.0
2007-05-15 12:52:00,100.19,100.19,100.18,100.19,111099998.0
2007-05-15 12:53:00,100.19,100.19,100.18,100.19,206399997.0
2007-05-15 12:54:00,100.19,100.19,100.18,100.18,294000002.0
2007-05-15 12:55:00,100.18,100.18,100.18,100.18,131200002.0
2007-05-15 12:56:00,100.18,100.18,100.17,100.17,41600000.0
2007-05-15 12:57:00,100.17,100.17,100.16,100.17,275199999.0
2007-05-15 12:58:00,100.17,100.18,100.17,100.17,354300002.0
2007-05-15 12:59:00,100.17,100.17,100.16,100.16,95200002.0
2007-05-15 13:00:00,100.16,100.19,100.16,100.19,434200001.0
2007-05-15 13:01:00,100.19,100.19,100.17,100.18,242399997.0
2007-05-15 13:02:00,100.18,100.18,100.17,100.17,116699998.0
2007-05-15 13:03:00,100.17,100.17,100.15,100.15,143900000.0
2007-05-15 13:04:00,100.15,100.16,100.13,100.13,583799999.0
2007-05-15 13:05:00,100.13,100.16,100.13,100.16,547600000.0
2007-05-15 13:06:00,100.16,100.16,100.15,100.16,179400003.0
2007-05-15 13:07:00,100.155,100.17,100.14,100.15,438800001.0
2007-05-15 13:08:00,100.14,100.15,100.14,100.15,149400001.0
2007-05-15 13:09:00,100.15,100.18,100.135,100.18,878600001.0
2007-05-15 13:10:00,100.16,100.18,100.16,100.17,407900000.0
2007-05-15 13:11:00,100.17,100.19,100.15,100.15,222400001.0
2007-05-15 13:12:00,100.15,100.17,100.15,100.17,275700000.0
2007-05-15 13:13:00,100.17,100.18,100.16,100.16,410200003.0
2007-05-15 13:14:00,100.18,100.2,100.18,100.19,522500001.0
2007-05-15 13:15:00,100.19,100.19,100.175,100.19,315700000.0
2007-05-15 13:16:00,100.18,100.19,100.17,100.18,611699999.0
2007-05-15 13:17:00,100.19,100.19,100.17,100.17,122600001.0
2007-05-15 13:18:00,100.17,100.19,100.16,100.16,246800001.0
2007-05-15 13:19:00,100.17,100.19,100.16,100.185,694900006.0
2007-05-15 13:20:00,100.19,100.21,100.19,100.21,567400006.0
2007-05-15 13:21:00,100.2,100.21,100.19,100.2,289199997.0
2007-05-15 13:22:00,100.2,100.2,100.2,100.2,143400001.0
2007-05-15 13:23:00,100.2,100.2,100.2,100.2,63700000.0
2007-05-15 13:24:00,100.2,100.2,100.2,100.2,126600003.0
2007-05-15 13:25:00,100.2,100.2,100.19,100.19,96300003.0
2007-05-15 13:26:00,100.19,100.19,100.19,100.19,21500000.0
2007-05-15 13:27:00,100.19,100.19,100.17,100.18,836100001.0
2007-05-15 13:28:00,100.18,100.18,100.17,100.18,211499997.0
2007-05-15 13:29:00,100.17,100.18,100.17,100.17,213100002.0
2007-05-15 13:30:00,100.17,100.17,100.16,100.16,146599998.0
2007-05-15 13:31:00,100.17,100.17,100.17,100.17,117400000.0
2007-05-15 13:32:00,100.18,100.18,100.16,100.18,329700002.0
2007-05-15 13:33:00,100.18,100.18,100.125,100.16,704400002.0
2007-05-15 13:34:00,100.16,100.16,100.15,100.16,160200000.0
2007-05-15 13:35:00,100.16,100.16,100.15,100.15,117999999.0
2007-05-15 13:36:00,100.15,100.16,100.14,100.14,580599998.0
2007-05-15 13:37:00,100.16,100.16,100.14,100.14,669200007.0
2007-05-15 13:38:00,100.15,100.16,100.14,100.15,145300002.0
2007-05-15 13:39:00,100.15,100.15,100.14,100.145,273800000.0
2007-05-15 13:40:00,100.145,100.15,100.14,100.15,280599993.0
2007-05-15 13:41:00,100.15,100.15,100.14,100.14,464699991.0
2007-05-15 13:42:00,100.14,100.14,100.135,100.135,78099999.0
2007-05-15 13:43:00,100.13,100.14,100.13,100.14,56499998.0
2007-05-15 13:44:00,100.14,100.14,100.11,100.12,657500004.0
2007-05-15 13:45:00,100.12,100.12,100.11,100.12,487799995.0
2007-05-15 13:46:00,100.12,100.15,100.105,100.14,960199995.0
2007-05-15 13:47:00,100.14,100.15,100.13,100.14,565799992.0
2007-05-15 13:48:00,100.145,100.16,100.14,100.15,495899997.0
2007-05-15 13:49:00,100.15,100.15,100.135,100.14,382299999.0
2007-05-15 13:50:00,100.14,100.14,100.13,100.14,160600000.0
2007-05-15 13:51:00,100.14,100.14,100.14,100.14,55999999.0
2007-05-15 13:52:00,100.14,100.14,100.11,100.12,464600002.0
2007-05-15 13:53:00,100.115,100.12,100.11,100.11,184399998.0
2007-05-15 13:54:00,100.11,100.13,100.11,100.13,161499999.0
2007-05-15 13:55:00,100.13,100.13,100.11,100.13,1222100017.0
2007-05-15 13:56:00,100.13,100.13,100.13,100.13,480100003.0
2007-05-15 13:57:00,100.13,100.13,100.13,100.13,104300001.0
2007-05-15 13:58:00,100.13,100.14,100.12,100.13,128599998.0
2007-05-15 13:59:00,100.13,100.13,100.12,100.12,111200001.0
2007-05-15 14:00:00,100.12,100.12,100.1,100.11,164700000.0
2007-05-15 14:01:00,100.11,100.11,100.11,100.11,56799999.0
2007-05-15 14:02:00,100.11,100.12,100.1,100.11,300599999.0
2007-05-15 14:03:00,100.11,100.12,100.1,100.1,202399999.0
2007-05-15 14:04:00,100.11,100.11,100.11,100.11,92000000.0
2007-05-15 14:05:00,100.11,100.14,100.1,100.14,889199994.0
2007-05-15 14:06:00,100.15,100.16,100.13,100.16,206000000.0
2007-05-15 14:07:00,100.16,100.19,100.125,100.165,973900003.0
2007-05-15 14:08:00,100.165,100.18,100.16,100.18,1086299997.0
2007-05-15 14:09:00,100.18,100.19,100.16,100.175,860599992.0
2007-05-15 14:10:00,100.18,100.18,100.155,100.155,927799987.0
2007-05-15 14:11:00,100.16,100.17,100.14,100.15,1443299963.0
2007-05-15 14:12:00,100.15,100.15,100.15,100.15,270199996.0
2007-05-15 14:13:00,100.15,100.15,100.13,100.14,313999997.0
2007-05-15 14:14:00,100.14,100.15,100.13,100.14,1040999986.0
2007-05-15 14:15:00,100.15,100.15,100.13,100.15,281099998.0
2007-05-15 14:16:00,100.15,100.16,100.13,100.16,582199995.0
2007-05-15 14:17:00,100.16,100.16,100.12,100.12,242400000.0
2007-05-15 14:18:00,100.12,100.13,100.12,100.12,487100001.0
2007-05-15 14:19:00,100.12,100.14,100.12,100.14,62400000.0
2007-05-15 14:20:00,100.14,100.15,100.14,100.14,172399996.0
2007-05-15 14:21:00,100.15,100.16,100.14,100.15,179200000.0
2007-05-15 14:22:00,100.15,100.16,100.13,100.15,459599992.0
2007-05-15 14:23:00,100.14,100.16,100.14,100.15,438399994.0
2007-05-15 14:24:00,100.15,100.17,100.135,100.17,373499994.0
2007-05-15 14:25:00,100.17,100.17,100.14,100.14,101500000.0
2007-05-15 14:26:00,100.14,100.23,100.14,100.22,1038799997.0
2007-05-15 14:27:00,100.22,100.22,100.19,100.2,1032300002.0
2007-05-15 14:28:00,100.2,100.23,100.185,100.22,332100001.0
2007-05-15 14:29:00,100.22,100.24,100.15,100.15,595800000.0
2007-05-15 14:30:00,100.1,100.24,100.1,100.23,691500009.0
2007-05-15 14:31:00,100.23,100.29,100.2,100.28,1076300000.0
2007-05-15 14:32:00,100.28,100.3,100.245,100.26,1211599999.0
2007-05-15 14:33:00,100.25,100.31,100.25,100.26,861399999.0
2007-05-15 14:34:00,100.31,100.34,100.26,100.32,690499999.0
2007-05-15 14:35:00,100.33,100.44,100.32,100.34,848700000.0
2007-05-15 14:36:00,100.34,100.41,100.33,100.39,1293999998.0
2007-05-15 14:37:00,100.41,100.44,100.36,100.41,750400004.0
2007-05-15 14:38:00,100.41,100.41,100.33,100.35,773899998.0
2007-05-15 14:39:00,100.35,100.36,100.33,100.345,587000002.0
2007-05-15 14:40:00,100.345,100.35,100.32,100.33,1280000003.0
2007-05-15 14:41:00,100.34,100.38,100.33,100.33,421800001.0
2007-05-15 14:42:00,100.33,100.36,100.33,100.34,522600000.0
2007-05-15 14:43:00,100.34,100.36,100.31,100.35,676399998.0
2007-05-15 14:44:00,100.35,100.38,100.34,100.34,445800001.0
2007-05-15 14:45:00,100.34,100.36,100.33,100.35,353800002.0
2007-05-15 14:46:00,100.35,100.35,100.32,100.335,388699999.0
2007-05-15 14:47:00,100.34,100.35,100.32,100.32,252799999.0
2007-05-15 14:48:00,100.32,100.34,100.31,100.32,408400005.0
2007-05-15 14:49:00,100.31,100.34,100.31,100.32,548100002.0
2007-05-15 14:50:00,100.32,100.32,100.28,100.28,467700000.0
2007-05-15 14:51:00,100.29,100.3,100.28,100.29,732299991.0
2007-05-15 14:52:00,100.3,100.32,100.29,100.32,687499998.0
2007-05-15 14:53:00,100.32,100.34,100.31,100.34,788199995.0
2007-05-15 14:54:00,100.33,100.34,100.33,100.33,120800000.0
2007-05-15 14:55:00,100.33,100.34,100.32,100.325,168700000.0
2007-05-15 14:56:00,100.32,100.33,100.31,100.33,520800000.0
2007-05-15 14:57:00,100.33,100.33,100.29,100.29,752999998.0
2007-05-15 14:58:00,100.29,100.3,100.27,100.29,467200001.0
2007-05-15 14:59:00,100.29,100.3,100.29,100.3,179200000.0
2007-05-15 15:00:00,100.28,100.31,100.25,100.31,948599999.0
2007-05-15 15:01:00,100.31,100.32,100.295,100.3,529100001.0
2007-05-15 15:02:00,100.3,100.315,100.27,100.31,1373999988.0
2007-05-15 15:03:00,100.31,100.33,100.29,100.32,1646799993.0
2007-05-15 15:04:00,100.32,100.345,100.31,100.345,865999999.0
2007-05-15 15:05:00,100.34,100.35,100.32,100.32,1264200001.0
2007-05-15 15:06:00,100.32,100.32,100.3,100.305,641099999.0
2007-05-15 15:07:00,100.29,100.32,100.275,100.275,822099999.0
2007-05-15 15:08:00,100.27,100.28,100.22,100.23,1505500000.0
2007-05-15 15:09:00,100.24,100.27,100.24,100.25,907100006.0
2007-05-15 15:10:00,100.25,100.29,100.25,100.28,779799999.0
2007-05-15 15:11:00,100.29,100.29,100.27,100.28,981799997.0
2007-05-15 15:12:00,100.28,100.3,100.28,100.3,631400003.0
2007-05-15 15:13:00,100.3,100.3,100.245,100.27,1255999991.0
2007-05-15 15:14:00,100.28,100.28,100.25,100.26,136000002.0
2007-05-15 15:15:00,100.26,100.27,100.25,100.25,375499996.0
2007-05-15 15:16:00,100.26,100.26,100.25,100.25,689099994.0
2007-05-15 15:17:00,100.26,100.26,100.24,100.25,422600007.0
2007-05-15 15:18:00,100.25,100.25,100.21,100.22,1168099999.0
2007-05-15 15:19:00,100.22,100.26,100.21,100.25,1463599987.0
2007-05-15 15:20:00,100.25,100.26,100.25,100.25,570699998.0
2007-05-15 15:21:00,100.25,100.25,100.24,100.24,1226599993.0
2007-05-15 15:22:00,100.21,100.25,100.18,100.21,1269000003.0
2007-05-15 15:23:00,100.21,100.21,100.18,100.19,1398800015.0
2007-05-15 15:24:00,100.19,100.19,100.175,100.175,302599996.0
2007-05-15 15:25:00,100.175,100.18,100.125,100.16,2071699989.0
2007-05-15 15:26:00,100.16,100.16,100.13,100.145,1514000012.0
2007-05-15 15:27:00,100.15,100.16,100.075,100.1,1127900004.0
2007-05-15 15:28:00,100.095,100.11,100.05,100.07,848699995.0
2007-05-15 15:29:00,100.07,100.08,100.03,100.05,1252999988.0
2007-05-15 15:30:00,100.05,100.06,100.03,100.06,1670099995.0
2007-05-15 15:31:00,100.06,100.07,100.05,100.06,659799996.0
2007-05-15 15:32:00,100.06,100.08,100.05,100.06,958600001.0
2007-05-15 15:33:00,100.06,100.08,100.06,100.08,278000004.0
2007-05-15 15:34:00,100.08,100.12,100.075,100.12,920100006.0
2007-05-15 15:35:00,100.13,100.13,100.095,100.115,1299200003.0
2007-05-15 15:36:00,100.12,100.12,100.09,100.1,1608600011.0
2007-05-15 15:37:00,100.11,100.13,100.11,100.12,1223999981.0
2007-05-15 15:38:00,100.12,100.13,100.11,100.11,1074999993.0
2007-05-15 15:39:00,100.11,100.12,100.08,100.1,1036400006.0
2007-05-15 15:40:00,100.1,100.11,100.09,100.1,324800002.0
2007-05-15 15:41:00,100.1,100.1,100.09,100.1,852400002.0
2007-05-15 15:42:00,100.1,100.11,100.09,100.11,622599999.0
2007-05-15 15:43:00,100.1,100.12,100.1,100.1,757699990.0
2007-05-15 15:44:00,100.1,100.11,100.055,100.11,477200006.0
2007-05-15 15:45:00,100.1,100.11,100.1,100.11,395200002.0
2007-05-15 15:46:00,100.105,100.13,100.09,100.13,1157900006.0
2007-05-15 15:47:00,100.15,100.16,100.11,100.115,745399996.0
2007-05-15 15:48:00,100.12,100.13,100.11,100.13,366599992.0
2007-05-15 15:49:00,100.13,100.13,100.12,100.12,198899999.0
2007-05-15 15:50:00,100.12,100.14,100.1,100.1,509099999.0
2007-05-15 15:51:00,100.1,100.14,100.1,100.13,1321599987.0
2007-05-15 15:52:00,100.13,100.16,100.11,100.15,1069899997.0
2007-05-15 15:53:00,100.16,100.17,100.14,100.17,1005699994.0
2007-05-15 15:54:00,100.165,100.17,100.155,100.17,535899987.0
2007-05-15 15:55:00,100.17,100.18,100.14,100.17,840200005.0
2007-05-15 15:56:00,100.17,100.17,100.15,100.16,215600002.0
2007-05-15 15:57:00,100.14,100.15,100.14,100.15,512300005.0
2007-05-15 15:58:00,100.15,100.16,100.12,100.13,1215999992.0
2007-05-15 15:59:00,100.13,100.15,100.12,100.15,1102200002.0
2007-05-15 16:00:00,100.15,100.16,100.12,100.13,1595099992.0
2007-05-15 16:01:00,100.14,100.17,100.13,100.15,360400000.0
2007-05-15 16:02:00,100.15,100.15,100.11,100.135,954400011.0
2007-05-15 16:03:00,100.14,100.18,100.14,100.18,766399991.0
2007-05-15 16:04:00,100.18,100.22,100.15,100.2,1797699987.0
2007-05-15 16:05:00,100.2,100.22,100.19,100.21,1444000003.0
2007-05-15 16:06:00,100.195,100.22,100.18,100.22,762899998.0
2007-05-15 16:07:00,100.22,100.22,100.19,100.21,555099998.0
2007-05-15 16:08:00,100.21,100.21,100.19,100.2,1473699997.0
2007-05-15 16:09:00,100.19,100.2,100.17,100.19,665000000.0
2007-05-15 16:10:00,100.18,100.22,100.18,100.21,909700008.0
2007-05-15 16:11:00,100.21,100.23,100.21,100.225,1275000005.0
2007-05-15 16:12:00,100.23,100.25,100.22,100.225,1438999999.0
2007-05-15 16:13:00,100.22,100.25,100.22,100.24,1612899984.0
2007-05-15 16:14:00,100.24,100.27,100.23,100.25,1039500000.0
2007-05-15 16:15:00,100.26,100.27,100.24,100.26,870000010.0
2007-05-15 16:16:00,100.26,100.28,100.25,100.27,605900000.0
2007-05-15 16:17:00,100.26,100.27,100.24,100.25,876199996.0
2007-05-15 16:18:00,100.27,100.28,100.26,100.28,560200017.0
2007-05-15 16:19:00,100.27,100.31,100.27,100.28,1081000004.0
2007-05-15 16:20:00,100.28,100.28,100.26,100.27,1125499998.0
2007-05-15 16:21:00,100.27,100.27,100.25,100.27,947400005.0
2007-05-15 16:22:00,100.27,100.29,100.26,100.27,1476999977.0
2007-05-15 16:23:00,100.27,100.3,100.27,100.29,1164899997.0
2007-05-15 16:24:00,100.3,100.3,100.28,100.29,598299999.0
2007-05-15 16:25:00,100.29,100.29,100.26,100.28,216599998.0
2007-05-15 16:26:00,100.28,100.29,100.25,100.28,813800003.0
2007-05-15 16:27:00,100.27,100.29,100.27,100.29,92000001.0
2007-05-15 16:28:00,100.28,100.3,100.27,100.29,897299987.0
2007-05-15 16:29:00,100.29,100.31,100.28,100.29,481100003.0
2007-05-15 16:30:00,100.29,100.31,100.28,100.28,265699999.0
2007-05-15 16:31:00,100.29,100.3,100.27,100.295,1506899995.0
2007-05-15 16:32:00,100.29,100.3,100.27,100.28,693400001.0
2007-05-15 16:33:00,100.29,100.315,100.26,100.3,899699991.0
2007-05-15 16:34:00,100.28,100.29,100.25,100.25,1203500007.0
2007-05-15 16:35:00,100.29,100.3,100.25,100.25,1203500007.0
2007-05-15 16:36:00,100.26,100.26,100.23,100.23,1118799997.0
2007-05-15 16:37:00,100.24,100.24,100.21,100.21,810700000.0
2007-05-15 16:38:00,100.21,100.21,100.18,100.2,922499998.0
2007-05-15 16:39:00,100.2,100.23,100.195,100.22,1378099991.0
2007-05-15 16:40:00,100.22,100.27,100.21,100.225,1031099997.0
2007-05-15 16:41:00,100.225,100.28,100.21,100.23,947599995.0
2007-05-15 16:42:00,100.23,100.29,100.22,100.28,1074399998.0
2007-05-15 16:43:00,100.28,100.28,100.26,100.28,1096399990.0
2007-05-15 16:44:00,100.28,100.28,100.24,100.25,1415500002.0
2007-05-15 16:45:00,100.26,100.29,100.23,100.27,1827100003.0
2007-05-15 16:46:00,100.28,100.31,100.265,100.3,497900000.0
2007-05-15 16:47:00,100.3,100.32,100.28,100.31,948600009.0
2007-05-15 16:48:00,100.31,100.34,100.3,100.34,679900001.0
2007-05-15 16:49:00,100.34,100.37,100.32,100.33,874199992.0
2007-05-15 16:50:00,100.33,100.35,100.31,100.32,963399998.0
2007-05-15 16:51:00,100.33,100.33,100.3,100.3,588500004.0
2007-05-15 16:52:00,100.3,100.33,100.3,100.33,1022299998.0
2007-05-15 16:53:00,100.33,100.34,100.31,100.33,742400002.0
2007-05-15 16:54:00,100.33,100.34,100.31,100.32,675400007.0
2007-05-15 16:55:00,100.32,100.32,100.29,100.31,830699989.0
2007-05-15 16:56:00,100.31,100.32,100.3,100.32,589799996.0
2007-05-15 16:57:00,100.315,100.32,100.3,100.31,742000002.0
2007-05-15 16:58:00,100.31,100.32,100.27,100.27,1347999986.0
2007-05-15 16:59:00,100.27,100.28,100.23,100.24,1188999996.0
2007-05-15 17:00:00,100.25,100.25,100.22,100.22,817000000.0
2007-05-15 17:01:00,100.22,100.26,100.21,100.26,1836799999.0
2007-05-15 17:02:00,100.25,100.27,100.23,100.27,697300002.0
2007-05-15 17:03:00,100.27,100.28,100.25,100.26,702300003.0
2007-05-15 17:04:00,100.27,100.28,100.26,100.26,521400000.0
2007-05-15 17:05:00,100.26,100.29,100.26,100.29,1272799984.0
2007-05-15 17:06:00,100.28,100.31,100.27,100.29,1855999994.0
2007-05-15 17:07:00,100.285,100.29,100.26,100.28,1191899995.0
2007-05-15 17:08:00,100.28,100.28,100.26,100.26,1516899994.0
2007-05-15 17:09:00,100.27,100.29,100.26,100.28,1125399998.0
2007-05-15 17:10:00,100.29,100.31,100.27,100.31,1426399986.0
2007-05-15 17:11:00,100.31,100.31,100.27,100.28,951399978.0
2007-05-15 17:12:00,100.28,100.28,100.27,100.27,581600002.0
2007-05-15 17:13:00,100.27,100.28,100.245,100.26,701800002.0
2007-05-15 17:14:00,100.26,100.27,100.24,100.25,783900000.0
2007-05-15 17:15:00,100.25,100.25,100.23,100.23,1144900020.0
2007-05-15 17:16:00,100.23,100.25,100.22,100.23,463500001.0
2007-05-15 17:17:00,100.23,100.26,100.23,100.25,223700003.0
2007-05-15 17:18:00,100.25,100.25,100.23,100.24,550400011.0
2007-05-15 17:19:00,100.24,100.25,100.23,100.235,204900001.0
2007-05-15 17:20:00,100.25,100.25,100.22,100.225,281000002.0
2007-05-15 17:21:00,100.225,100.25,100.22,100.25,158700000.0
2007-05-15 17:22:00,100.25,100.25,100.23,100.24,591400002.0
2007-05-15 17:23:00,100.24,100.26,100.23,100.23,154400000.0
2007-05-15 17:24:00,100.23,100.26,100.23,100.26,120700000.0
2007-05-15 17:25:00,100.26,100.26,100.23,100.24,118499998.0
2007-05-15 17:26:00,100.23,100.24,100.21,100.215,424899996.0
2007-05-15 17:27:00,100.22,100.22,100.21,100.22,179100002.0
2007-05-15 17:28:00,100.22,100.25,100.22,100.23,429400005.0
2007-05-15 17:29:00,100.23,100.24,100.22,100.22,311099995.0
2007-05-15 17:30:00,100.22,100.23,100.185,100.19,643800000.0
2007-05-15 17:31:00,100.2,100.23,100.19,100.22,625199993.0
2007-05-15 17:32:00,100.23,100.23,100.21,100.22,282400000.0
2007-05-15 17:33:00,100.22,100.23,100.22,100.23,161600000.0
2007-05-15 17:34:00,100.23,100.24,100.23,100.24,54200000.0
2007-05-15 17:35:00,100.24,100.26,100.22,100.24,488299999.0
2007-05-15 17:36:00,100.24,100.25,100.21,100.24,437899998.0
2007-05-15 17:37:00,100.245,100.25,100.22,100.23,315000001.0
2007-05-15 17:38:00,100.23,100.24,100.22,100.24,873199993.0
2007-05-15 17:39:00,100.24,100.25,100.22,100.25,278900000.0
2007-05-15 17:40:00,100.25,100.31,100.24,100.29,643100001.0
2007-05-15 17:41:00,100.29,100.31,100.29,100.3,376200000.0
2007-05-15 17:42:00,100.31,100.35,100.255,100.3,390300000.0
2007-05-15 17:43:00,100.29,100.32,100.29,100.32,468599992.0
2007-05-15 17:44:00,100.32,100.32,100.3,100.32,469399991.0
2007-05-15 17:45:00,100.315,100.33,100.31,100.31,522499999.0
2007-05-15 17:46:00,100.31,100.33,100.31,100.31,366699999.0
2007-05-15 17:47:00,100.31,100.34,100.31,100.34,884100007.0
2007-05-15 17:48:00,100.34,100.34,100.32,100.325,657500003.0
2007-05-15 17:49:00,100.33,100.34,100.3,100.325,962000006.0
2007-05-15 17:50:00,100.32,100.35,100.32,100.35,827499991.0
2007-05-15 17:51:00,100.35,100.36,100.345,100.35,614000026.0
2007-05-15 17:52:00,100.35,100.35,100.3,100.3,516400001.0
2007-05-15 17:53:00,100.3,100.32,100.3,100.31,304699997.0
2007-05-15 17:54:00,100.3,100.32,100.3,100.31,303299996.0
2007-05-15 17:55:00,100.31,100.32,100.3,100.31,311899999.0
2007-05-15 17:56:00,100.315,100.32,100.305,100.31,153700000.0
2007-05-15 17:57:00,100.31,100.31,100.31,100.31,75199999.0
2007-05-15 17:58:00,100.32,100.32,100.31,100.32,33600000.0
2007-05-15 17:59:00,100.32,100.33,100.32,100.33,549700002.0
2007-05-15 18:00:00,100.33,100.34,100.32,100.34,824899995.0
2007-05-15 18:01:00,100.34,100.34,100.33,100.33,152000000.0
2007-05-15 18:02:00,100.34,100.37,100.34,100.35,414300003.0
2007-05-15 18:03:00,100.35,100.35,100.29,100.3,839200003.0
2007-05-15 18:04:00,100.3,100.32,100.3,100.32,973100008.0
2007-05-15 18:05:00,100.31,100.33,100.31,100.33,417300000.0
2007-05-15 18:06:00,100.33,100.35,100.33,100.35,648200008.0
2007-05-15 18:07:00,100.345,100.35,100.33,100.34,548600002.0
2007-05-15 18:08:00,100.34,100.34,100.31,100.33,404300003.0
2007-05-15 18:09:00,100.33,100.34,100.33,100.34,217800000.0
2007-05-15 18:10:00,100.34,100.34,100.33,100.33,103800001.0
2007-05-15 18:11:00,100.33,100.33,100.33,100.33,249700000.0
2007-05-15 18:12:00,100.33,100.33,100.32,100.32,121600000.0
2007-05-15 18:13:00,100.32,100.32,100.31,100.31,274699993.0
2007-05-15 18:14:00,100.3,100.32,100.3,100.32,147200000.0
2007-05-15 18:15:00,100.32,100.32,100.31,100.32,356100002.0
2007-05-15 18:16:00,100.32,100.32,100.31,100.31,274099995.0
2007-05-15 18:17:00,100.31,100.31,100.29,100.295,318299997.0
2007-05-15 18:18:00,100.3,100.31,100.3,100.305,161899999.0
2007-05-15 18:19:00,100.31,100.31,100.3,100.3,122900000.0
2007-05-15 18:20:00,100.3,100.32,100.3,100.31,227400000.0
2007-05-15 18:21:00,100.31,100.32,100.31,100.32,263800001.0
2007-05-15 18:22:00,100.32,100.32,100.29,100.295,481799998.0
2007-05-15 18:23:00,100.3,100.3,100.255,100.29,345399997.0
2007-05-15 18:24:00,100.28,100.3,100.27,100.29,490900009.0
2007-05-15 18:25:00,100.29,100.3,100.29,100.3,739099998.0
2007-05-15 18:26:00,100.3,100.32,100.3,100.32,322700002.0
2007-05-15 18:27:00,100.32,100.33,100.305,100.31,388599999.0
2007-05-15 18:28:00,100.31,100.32,100.31,100.32,229999994.0
2007-05-15 18:29:00,100.31,100.33,100.305,100.305,151900002.0
2007-05-15 18:30:00,100.31,100.31,100.31,100.31,34400000.0
2007-05-15 18:31:00,100.31,100.31,100.29,100.29,279000002.0
2007-05-15 18:32:00,100.29,100.32,100.29,100.3,542100005.0
2007-05-15 18:33:00,100.31,100.33,100.31,100.32,530200002.0
2007-05-15 18:34:00,100.31,100.32,100.31,100.32,212500000.0
2007-05-15 18:35:00,100.32,100.33,100.31,100.33,477100008.0
2007-05-15 18:36:00,100.33,100.34,100.33,100.34,224300000.0
2007-05-15 18:37:00,100.34,100.34,100.33,100.33,201299997.0
2007-05-15 18:38:00,100.33,100.33,100.33,100.33,209200001.0
2007-05-15 18:39:00,100.304,100.312,100.268,100.312,728000009.0
2007-05-15 18:40:00,100.33,100.34,100.33,100.33,189100008.0
2007-05-15 18:41:00,100.33,100.35,100.33,100.35,389000006.0
2007-05-15 18:42:00,100.345,100.35,100.325,100.34,461600000.0
2007-05-15 18:43:00,100.35,100.36,100.35,100.36,280500003.0
2007-05-15 18:44:00,100.36,100.38,100.35,100.36,934100006.0
2007-05-15 18:45:00,100.36,100.39,100.36,100.39,383399996.0
2007-05-15 18:46:00,100.38,100.38,100.34,100.35,763800000.0
2007-05-15 18:47:00,100.31,100.341,100.292,100.336,411200008.0
2007-05-15 18:48:00,100.35,100.37,100.35,100.37,271900000.0
2007-05-15 18:49:00,100.37,100.37,100.37,100.37,225800002.0
2007-05-15 18:50:00,100.37,100.39,100.37,100.37,388799998.0
2007-05-15 18:51:00,100.37,100.38,100.34,100.37,928999993.0
2007-05-15 18:52:00,100.37,100.39,100.36,100.36,879100000.0
2007-05-15 18:53:00,100.36,100.36,100.34,100.34,477100000.0
2007-05-15 18:54:00,100.34,100.35,100.32,100.33,435000006.0
2007-05-15 18:55:00,100.34,100.35,100.32,100.335,713500002.0
2007-05-15 18:56:00,100.34,100.38,100.34,100.38,314200000.0
2007-05-15 18:57:00,100.37,100.38,100.35,100.355,853099993.0
2007-05-15 18:58:00,100.355,100.37,100.35,100.37,756600016.0
2007-05-15 18:59:00,100.37,100.38,100.36,100.38,672299996.0
2007-05-15 19:00:00,100.38,100.38,100.35,100.36,683099998.0
2007-05-15 19:01:00,100.36,100.39,100.36,100.36,474200001.0
2007-05-15 19:02:00,100.36,100.38,100.35,100.38,598700004.0
2007-05-15 19:03:00,100.37,100.38,100.36,100.38,351399998.0
2007-05-15 19:04:00,100.38,100.38,100.37,100.37,685900001.0
2007-05-15 19:05:00,100.37,100.37,100.36,100.37,683600000.0
2007-05-15 19:06:00,100.37,100.38,100.36,100.38,340300004.0
2007-05-15 19:07:00,100.38,100.4,100.37,100.39,957499998.0
2007-05-15 19:08:00,100.375,100.39,100.37,100.38,565500001.0
2007-05-15 19:09:00,100.38,100.38,100.36,100.37,492799999.0
2007-05-15 19:10:00,100.37,100.37,100.35,100.35,276100000.0
2007-05-15 19:11:00,100.36,100.38,100.35,100.38,420499990.0
2007-05-15 19:12:00,100.38,100.38,100.36,100.36,603899989.0
2007-05-15 19:13:00,100.38,100.4,100.37,100.39,572599996.0
2007-05-15 19:14:00,100.39,100.42,100.39,100.4,1645399977.0
2007-05-15 19:15:00,100.4,100.42,100.4,100.41,252799994.0
2007-05-15 19:16:00,100.41,100.41,100.37,100.39,525900002.0
2007-05-15 19:17:00,100.39,100.4,100.37,100.38,725000000.0
2007-05-15 19:18:00,100.38,100.4,100.38,100.39,349900001.0
2007-05-15 19:19:00,100.39,100.4,100.39,100.4,261600004.0
2007-05-15 19:20:00,100.39,100.4,100.39,100.39,332700000.0
2007-05-15 19:21:00,100.39,100.4,100.39,100.4,125500000.0
2007-05-15 19:22:00,100.39,100.4,100.375,100.39,282699998.0
2007-05-15 19:23:00,100.38,100.38,100.38,100.38,173099997.0
2007-05-15 19:24:00,100.39,100.39,100.36,100.37,209800000.0
2007-05-15 19:25:00,100.37,100.37,100.36,100.36,605899991.0
2007-05-15 19:26:00,100.36,100.37,100.35,100.37,631699987.0
2007-05-15 19:27:00,100.37,100.38,100.37,100.37,540000011.0
2007-05-15 19:28:00,100.37,100.37,100.36,100.37,352200004.0
2007-05-15 19:29:00,100.365,100.37,100.36,100.37,177900001.0
2007-05-15 19:30:00,100.37,100.37,100.36,100.36,240699999.0
2007-05-15 19:31:00,100.37,100.39,100.37,100.38,537800001.0
2007-05-15 19:32:00,100.37,100.39,100.365,100.38,486900004.0
2007-05-15 19:33:00,100.375,100.39,100.36,100.36,416400001.0
2007-05-15 19:34:00,100.37,100.38,100.36,100.37,441299996.0
2007-05-15 19:35:00,100.37,100.39,100.36,100.37,859500001.0
2007-05-15 19:36:00,100.38,100.38,100.38,100.38,110399999.0
2007-05-15 19:37:00,100.38,100.38,100.38,100.38,27200000.0
2007-05-15 19:38:00,100.38,100.38,100.37,100.38,272200000.0
2007-05-15 19:39:00,100.37,100.38,100.37,100.38,505399992.0
2007-05-15 19:40:00,100.38,100.38,100.37,100.38,536000007.0
2007-05-15 19:41:00,100.38,100.38,100.35,100.355,899399990.0
2007-05-15 19:42:00,100.35,100.36,100.35,100.36,446999994.0
2007-05-15 19:43:00,100.36,100.36,100.32,100.33,1022600013.0
2007-05-15 19:44:00,100.335,100.35,100.33,100.35,291600003.0
2007-05-15 19:45:00,100.345,100.37,100.34,100.36,241400002.0
2007-05-15 19:46:00,100.36,100.36,100.28,100.34,830399999.0
2007-05-15 19:47:00,100.34,100.36,100.34,100.34,682800018.0
2007-05-15 19:48:00,100.33,100.35,100.33,100.35,193600000.0
2007-05-15 19:49:00,100.35,100.35,100.33,100.35,736699990.0
2007-05-15 19:50:00,100.34,100.35,100.28,100.33,588599992.0
2007-05-15 19:51:00,100.33,100.33,100.31,100.33,191499998.0
2007-05-15 19:52:00,100.33,100.33,100.32,100.33,403500005.0
2007-05-15 19:53:00,100.33,100.35,100.33,100.34,414900001.0
2007-05-15 19:54:00,100.335,100.34,100.33,100.33,89500002.0
2007-05-15 19:55:00,100.33,100.35,100.33,100.34,160000003.0
2007-05-15 19:56:00,100.34,100.35,100.335,100.35,116500000.0
2007-05-15 19:57:00,100.35,100.36,100.35,100.35,126100001.0
2007-05-15 19:58:00,100.35,100.36,100.34,100.35,281000002.0
2007-05-15 19:59:00,100.36,100.36,100.35,100.35,68800000.0
2007-05-15 20:00:00,100.35,100.365,100.34,100.36,385300002.0
2007-05-15 20:01:00,100.36,100.37,100.355,100.355,404700000.0
2007-05-15 20:02:00,100.35,100.37,100.34,100.36,432200010.0
2007-05-15 20:03:00,100.355,100.36,100.34,100.34,856400001.0
2007-05-15 20:04:00,100.35,100.35,100.33,100.33,79199999.0
2007-05-15 20:05:00,100.33,100.34,100.33,100.34,53600000.0
2007-05-15 20:06:00,100.34,100.34,100.33,100.34,231900002.0
2007-05-15 20:07:00,100.33,100.335,100.32,100.32,168600004.0
2007-05-15 20:08:00,100.335,100.35,100.335,100.35,21600000.0
2007-05-15 20:09:00,100.35,100.36,100.34,100.35,309599998.0
2007-05-15 20:10:00,100.303,100.354,100.3,100.3,786400018.0
2007-05-15 20:11:00,100.36,100.36,100.35,100.35,172200002.0
2007-05-15 20:12:00,100.35,100.35,100.35,100.35,25500000.0
2007-05-15 20:13:00,100.35,100.35,100.32,100.32,364899997.0
2007-05-15 20:14:00,100.335,100.35,100.33,100.34,315400000.0
2007-05-15 20:15:00,100.35,100.35,100.34,100.35,169200002.0
2007-05-15 20:16:00,100.35,100.35,100.35,100.35,700000.0
2007-05-15 20:17:00,100.35,100.35,100.33,100.34,412800006.0
2007-05-15 20:18:00,100.33,100.34,100.3,100.31,534100007.0
2007-05-15 20:19:00,100.31,100.31,100.3,100.31,468800002.0
2007-05-15 20:20:00,100.31,100.32,100.28,100.3,773600000.0
2007-05-15 20:21:00,100.295,100.31,100.28,100.29,662399990.0
2007-05-15 20:22:00,100.29,100.3,100.27,100.28,556299993.0
2007-05-15 20:23:00,100.275,100.29,100.275,100.29,483199993.0
2007-05-15 20:24:00,100.3,100.3,100.26,100.26,502099990.0
2007-05-15 20:25:00,100.265,100.28,100.26,100.28,34400000.0
2007-05-15 20:26:00,100.28,100.28,100.25,100.26,101199998.0
2007-05-15 20:27:00,100.255,100.26,100.24,100.26,334799990.0
2007-05-15 20:28:00,100.25,100.26,100.25,100.25,393799998.0
2007-05-15 20:29:00,100.25,100.25,100.24,100.25,188000000.0
2007-05-15 20:30:00,100.25,100.28,100.24,100.27,396600005.0
2007-05-15 20:31:00,100.27,100.28,100.25,100.25,734300001.0
2007-05-15 20:32:00,100.24,100.25,100.23,100.24,360800004.0
2007-05-15 20:33:00,100.24,100.25,100.24,100.24,740100016.0
2007-05-15 20:34:00,100.24,100.24,100.23,100.23,281500002.0
2007-05-15 20:35:00,100.24,100.24,100.23,100.23,487200012.0
2007-05-15 20:36:00,100.23,100.23,100.2,100.21,942500001.0
2007-05-15 20:37:00,100.22,100.22,100.22,100.22,8800000.0
2007-05-15 20:38:00,100.22,100.23,100.22,100.22,142000004.0
2007-05-15 20:39:00,100.22,100.22,100.2,100.2,502999996.0
2007-05-15 20:40:00,100.2,100.2,100.18,100.2,601800004.0
2007-05-15 20:41:00,100.2,100.2,100.2,100.2,45600000.0
2007-05-15 20:42:00,100.2,100.2,100.17,100.19,130799999.0
2007-05-15 20:43:00,100.19,100.19,100.18,100.19,360400001.0
2007-05-15 20:44:00,100.17,100.17,100.135,100.135,715699995.0
2007-05-15 20:45:00,100.135,100.14,100.08,100.095,1136699997.0
2007-05-15 20:46:00,100.1,100.12,100.09,100.105,1106799996.0
2007-05-15 20:47:00,100.11,100.12,100.09,100.1,1015099995.0
2007-05-15 20:48:00,100.1,100.13,100.1,100.13,763200002.0
2007-05-15 20:49:00,100.13,100.13,100.11,100.11,753500004.0
2007-05-15 20:50:00,100.12,100.14,100.11,100.14,560899998.0
2007-05-15 20:51:00,100.14,100.14,100.125,100.125,238999999.0
2007-05-15 20:52:00,100.125,100.13,100.1,100.1,625500007.0
2007-05-15 20:53:00,100.12,100.13,100.1,100.11,1014699981.0
2007-05-15 20:54:00,100.1,100.11,100.09,100.09,726400002.0
2007-05-15 20:55:00,100.09,100.1,100.08,100.08,218400001.0
2007-05-15 20:56:00,100.08,100.1,100.08,100.1,1332400027.0
2007-05-15 20:57:00,100.09,100.1,100.07,100.08,659900005.0
2007-05-15 20:58:00,100.08,100.1,100.08,100.08,385699999.0
2007-05-15 20:59:00,100.08,100.12,100.08,100.09,575000006.0
2007-05-15 21:00:00,100.09,100.14,100.09,100.14,1067899998.0
2007-05-15 21:01:00,100.14,100.16,100.13,100.15,551800003.0
2007-05-15 21:02:00,100.15,100.18,100.15,100.15,878300010.0
2007-05-15 21:03:00,100.15,100.15,100.14,100.14,107200000.0
2007-05-15 21:04:00,100.14,100.14,100.13,100.13,68000000.0
2007-05-15 21:05:00,100.13,100.15,100.13,100.15,306300003.0
2007-05-15 21:06:00,100.16,100.16,100.11,100.14,291000012.0
2007-05-15 21:07:00,100.14,100.15,100.14,100.15,157200003.0
2007-05-15 21:08:00,100.15,100.15,100.14,100.15,235700004.0
2007-05-15 21:09:00,100.15,100.15,100.15,100.15,69900002.0
2007-05-15 21:10:00,100.15,100.15,100.15,100.15,226100003.0
2007-05-15 21:11:00,100.14,100.17,100.14,100.16,343000001.0
2007-05-15 21:12:00,100.16,100.16,100.16,100.16,387700002.0
2007-05-15 21:13:00,100.16,100.16,100.15,100.16,478500002.0
2007-05-15 21:14:00,100.17,100.18,100.15,100.17,525900003.0
2007-05-15 21:15:00,100.17,100.17,100.13,100.145,362400000.0
2007-05-15 21:16:00,100.15,100.15,100.15,100.15,180400000.0
2007-05-15 21:17:00,100.15,100.15,100.135,100.135,220000004.0
2007-05-15 21:18:00,100.15,100.15,100.15,100.15,32800000.0
2007-05-15 21:19:00,100.15,100.15,100.14,100.145,80799998.0
2007-05-15 21:20:00,100.16,100.17,100.16,100.17,627000019.0
2007-05-15 21:21:00,100.17,100.17,100.14,100.15,387999997.0
2007-05-15 21:22:00,100.15,100.15,100.13,100.14,348800001.0
2007-05-15 21:23:00,100.14,100.14,100.11,100.12,374599999.0
2007-05-15 21:24:00,100.12,100.13,100.11,100.13,386000004.0
2007-05-15 21:25:00,100.13,100.14,100.13,100.13,220600001.0
2007-05-15 21:26:00,100.13,100.15,100.13,100.15,180100001.0
2007-05-15 21:27:00,100.15,100.16,100.15,100.16,50299999.0
2007-05-15 21:28:00,100.16,100.16,100.14,100.16,111000003.0
2007-05-15 21:29:00,100.16,100.165,100.12,100.165,296699999.0
2007-05-15 21:30:00,100.17,100.17,100.15,100.16,177199998.0
2007-05-15 21:31:00,100.16,100.17,100.15,100.16,194499998.0
2007-05-15 21:32:00,100.165,100.17,100.165,100.17,204000002.0
2007-05-15 21:33:00,100.17,100.18,100.17,100.17,419900012.0
2007-05-15 21:34:00,100.18,100.18,100.15,100.155,290300006.0
2007-05-15 21:35:00,100.16,100.16,100.14,100.14,106300000.0
2007-05-15 21:36:00,100.13,100.15,100.12,100.15,210400001.0
2007-05-15 21:37:00,100.15,100.16,100.15,100.16,448300004.0
2007-05-15 21:38:00,100.16,100.17,100.15,100.15,336500001.0
2007-05-15 21:39:00,100.15,100.18,100.15,100.18,409899998.0
2007-05-15 21:40:00,100.18,100.19,100.17,100.19,221399997.0
2007-05-15 21:41:00,100.18,100.19,100.17,100.17,248900000.0
2007-05-15 21:42:00,100.17,100.18,100.17,100.17,153599998.0
2007-05-15 21:43:00,100.17,100.17,100.17,100.17,30400000.0
2007-05-15 21:44:00,100.17,100.17,100.16,100.16,43999999.0
2007-05-15 21:45:00,100.16,100.16,100.16,100.16,34400000.0
2007-05-15 21:46:00,100.16,100.16,100.14,100.14,302700001.0
2007-05-15 21:47:00,100.14,100.15,100.13,100.13,70400000.0
2007-05-15 21:48:00,100.13,100.13,100.12,100.12,84000000.0
2007-05-15 21:49:00,100.12,100.13,100.12,100.13,41600000.0
2007-05-15 21:50:00,100.12,100.13,100.12,100.12,70400000.0
2007-05-15 21:51:00,100.12,100.12,100.11,100.12,93400002.0
2007-05-15 21:52:00,100.12,100.13,100.11,100.12,266899999.0
2007-05-15 21:53:00,100.12,100.13,100.12,100.13,335699999.0
2007-05-15 21:54:00,100.13,100.15,100.12,100.14,967400015.0
2007-05-15 21:55:00,100.14,100.16,100.125,100.16,428299997.0
2007-05-15 21:56:00,100.16,100.16,100.12,100.16,913699997.0
2007-05-15 21:57:00,100.16,100.16,100.145,100.15,105900000.0
2007-05-15 21:58:00,100.16,100.16,100.16,100.16,93000000.0
2007-05-15 21:59:00,100.15,100.16,100.15,100.16,608000001.0
2007-05-15 22:00:00,100.16,100.19,100.15,100.18,408399998.0
2007-05-15 22:01:00,100.17,100.18,100.16,100.16,308600005.0
2007-05-15 22:02:00,100.16,100.24,100.16,100.21,765500000.0
2007-05-15 22:03:00,100.21,100.22,100.18,100.205,402599996.0
2007-05-15 22:04:00,100.205,100.21,100.19,100.19,488299991.0
2007-05-15 22:05:00,100.2,100.21,100.2,100.2,96000000.0
2007-05-15 22:06:00,100.2,100.2,100.19,100.2,143200000.0
2007-05-15 22:07:00,100.2,100.21,100.18,100.21,490199997.0
2007-05-15 22:08:00,100.21,100.22,100.2,100.2,328699999.0
2007-05-15 22:09:00,100.2,100.2,100.2,100.2,152000000.0
2007-05-15 22:10:00,100.19,100.2,100.19,100.19,247200001.0
2007-05-15 22:11:00,100.2,100.2,100.19,100.19,132599999.0
2007-05-15 22:12:00,100.19,100.19,100.18,100.18,103099999.0
2007-05-15 22:13:00,100.18,100.19,100.18,100.18,88000001.0
2007-05-15 22:14:00,100.177,100.177,100.133,100.158,325700003.0
2007-05-15 22:15:00,100.18,100.18,100.18,100.18,100800001.0
2007-05-15 22:16:00,100.18,100.19,100.17,100.175,307900001.0
2007-05-15 22:17:00,100.18,100.18,100.16,100.16,154300002.0
2007-05-15 22:18:00,100.16,100.17,100.16,100.17,56400000.0
2007-05-15 22:19:00,100.17,100.17,100.17,100.17,4000000.0
2007-05-15 22:20:00,100.17,100.19,100.16,100.19,203299994.0
2007-05-15 22:21:00,100.19,100.19,100.19,100.19,69299998.0
2007-05-15 22:22:00,100.19,100.2,100.18,100.19,67200000.0
2007-05-15 22:23:00,100.18,100.19,100.17,100.19,219900002.0
2007-05-15 22:24:00,100.19,100.19,100.175,100.175,261099993.0
2007-05-15 22:25:00,100.175,100.18,100.17,100.17,103299999.0
2007-05-15 22:26:00,100.18,100.18,100.16,100.16,234399998.0
2007-05-15 22:27:00,100.185,100.19,100.15,100.16,620000007.0
2007-05-15 22:28:00,100.16,100.16,100.115,100.145,293000004.0
2007-05-15 22:29:00,100.15,100.15,100.14,100.14,121100001.0
2007-05-15 22:30:00,100.15,100.15,100.15,100.15,46400000.0
2007-05-15 22:31:00,100.15,100.16,100.14,100.15,314600004.0
2007-05-15 22:32:00,100.15,100.16,100.15,100.15,247899997.0
2007-05-15 22:33:00,100.15,100.16,100.14,100.16,174500002.0
2007-05-15 22:34:00,100.16,100.17,100.16,100.17,123700003.0
2007-05-15 22:35:00,100.17,100.17,100.16,100.17,189299998.0
2007-05-15 22:36:00,100.17,100.18,100.16,100.17,254800005.0
2007-05-15 22:37:00,100.18,100.18,100.17,100.17,56799999.0
2007-05-15 22:38:00,100.15,100.15,100.15,100.15,37599998.0
2007-05-15 22:39:00,100.182,100.182,100.143,100.143,276499993.0
2007-05-15 22:40:00,100.16,100.16,100.16,100.16,32000000.0
2007-05-15 22:41:00,100.16,100.16,100.15,100.16,116300002.0
2007-05-15 22:42:00,100.17,100.17,100.17,100.17,52800000.0
2007-05-15 22:43:00,100.18,100.18,100.16,100.17,143799998.0
2007-05-15 22:44:00,100.17,100.17,100.16,100.17,163000004.0
2007-05-15 22:45:00,100.17,100.17,100.17,100.17,35200000.0
2007-05-15 22:46:00,100.18,100.18,100.18,100.18,21600000.0
2007-05-15 22:47:00,100.18,100.2,100.18,100.19,194399997.0
2007-05-15 22:48:00,100.19,100.19,100.18,100.19,94200002.0
2007-05-15 22:49:00,100.19,100.19,100.19,100.19,8800000.0
2007-05-15 22:50:00,100.19,100.19,100.175,100.18,65700002.0
2007-05-15 22:51:00,100.18,100.18,100.17,100.17,31200000.0
2007-05-15 22:52:00,100.17,100.17,100.17,100.17,70399999.0
2007-05-15 22:53:00,100.17,100.17,100.16,100.16,27200001.0
2007-05-15 22:54:00,100.17,100.18,100.17,100.18,37599999.0
2007-05-15 22:55:00,100.18,100.18,100.17,100.175,200100005.0
2007-05-15 22:56:00,100.18,100.2,100.18,100.2,242300004.0
2007-05-15 22:57:00,100.2,100.23,100.19,100.225,173100000.0
2007-05-15 22:58:00,100.23,100.25,100.205,100.23,242200001.0
2007-05-15 22:59:00,100.23,100.27,100.2,100.27,229900002.0
2007-05-15 23:00:00,100.27,100.33,100.26,100.29,237900001.0
2007-05-15 23:01:00,100.3,100.3,100.195,100.205,146999997.0
2007-05-15 23:02:00,100.25,100.26,100.25,100.26,11900000.0
2007-05-15 23:03:00,100.25,100.25,100.22,100.22,35700000.0
2007-05-15 23:04:00,100.22,100.25,100.2,100.24,116900000.0
2007-05-15 23:05:00,100.215,100.227,100.215,100.227,154100002.0
2007-05-15 23:06:00,100.211,100.226,100.203,100.226,173300001.0
2007-05-15 23:07:00,100.22,100.25,100.22,100.25,137100000.0
2007-05-15 23:08:00,100.25,100.28,100.24,100.25,303900000.0
2007-05-15 23:09:00,100.25,100.26,100.24,100.25,86000000.0
2007-05-15 23:10:00,100.25,100.25,100.24,100.24,10400000.0
2007-05-15 23:11:00,100.22,100.24,100.205,100.23,147000000.0
2007-05-15 23:12:00,100.23,100.23,100.22,100.22,51900000.0
2007-05-15 23:13:00,100.23,100.24,100.22,100.23,388000000.0
2007-05-15 23:14:00,100.23,100.23,100.2,100.22,427900000.0
2007-05-15 23:15:00,100.22,100.22,100.16,100.17,468899996.0
2007-05-15 23:16:00,100.17,100.18,100.17,100.17,110099999.0
2007-05-15 23:17:00,100.17,100.21,100.17,100.21,234799998.0
2007-05-15 23:18:00,100.21,100.21,100.19,100.2,582199989.0
2007-05-15 23:19:00,100.2,100.2,100.19,100.2,214899998.0
2007-05-15 23:20:00,100.2,100.2,100.18,100.2,386400004.0
2007-05-15 23:21:00,100.2,100.2,100.19,100.19,31500000.0
2007-05-15 23:22:00,100.2,100.21,100.19,100.21,131600000.0
2007-05-15 23:23:00,100.21,100.21,100.19,100.2,201099999.0
2007-05-15 23:24:00,100.2,100.21,100.19,100.21,225200000.0
2007-05-15 23:25:00,100.21,100.21,100.2,100.2,32700001.0
2007-05-15 23:26:00,100.2,100.22,100.2,100.205,332600002.0
2007-05-15 23:27:00,100.21,100.21,100.21,100.21,4000000.0
2007-05-15 23:28:00,100.21,100.21,100.2,100.2,344699996.0
2007-05-15 23:29:00,100.2,100.21,100.18,100.195,579900003.0
2007-05-15 23:30:00,100.2,100.2,100.2,100.2,28600000.0
2007-05-15 23:31:00,100.21,100.21,100.2,100.2,31200000.0
2007-05-15 23:32:00,100.2,100.2,100.2,100.2,8800000.0
2007-05-15 23:33:00,100.19,100.21,100.19,100.21,242799998.0
2007-05-15 23:34:00,100.21,100.22,100.21,100.21,327200000.0
2007-05-15 23:35:00,100.21,100.21,100.2,100.2,35000000.0
2007-05-15 23:36:00,100.2,100.2,100.2,100.2,24800000.0
2007-05-15 23:37:00,100.187,100.188,100.175,100.175,412299999.0
2007-05-15 23:38:00,100.2,100.21,100.2,100.21,66200001.0
2007-05-15 23:39:00,100.21,100.26,100.21,100.26,352600003.0
2007-05-15 23:40:00,100.26,100.26,100.24,100.25,83100000.0
2007-05-15 23:41:00,100.24,100.25,100.24,100.25,62400001.0
2007-05-15 23:42:00,100.25,100.25,100.24,100.24,89600003.0
2007-05-15 23:43:00,100.24,100.25,100.24,100.25,87100002.0
2007-05-15 23:44:00,100.25,100.25,100.24,100.25,95899999.0
2007-05-15 23:45:00,100.25,100.26,100.25,100.25,113499999.0
2007-05-15 23:46:00,100.25,100.25,100.24,100.25,238499995.0
2007-05-15 23:47:00,100.245,100.26,100.24,100.26,137500000.0
2007-05-15 23:48:00,100.26,100.27,100.26,100.26,82000002.0
2007-05-15 23:49:00,100.26,100.26,100.26,100.26,102400003.0
2007-05-15 23:50:00,100.26,100.26,100.25,100.26,147900002.0
2007-05-15 23:51:00,100.25,100.25,100.17,100.18,399500000.0
2007-05-15 23:52:00,100.18,100.18,100.18,100.18,33900000.0
2007-05-15 23:53:00,100.161,100.169,100.144,100.144,865500002.0
2007-05-15 23:54:00,100.18,100.19,100.18,100.19,35900000.0
2007-05-15 23:55:00,100.121,100.184,100.121,100.155,372600002.0
2007-05-15 23:56:00,100.18,100.21,100.18,100.21,230099997.0
2007-05-15 23:57:00,100.22,100.22,100.18,100.22,176099998.0
2007-05-15 23:58:00,100.22,100.23,100.22,100.23,301000000.0
2007-05-15 23:59:00,100.23,100.23,100.22,100.23,114300001.0
2007-05-16 00:00:00,100.225,100.23,100.22,100.23,105700000.0
2007-05-16 00:01:00,100.22,100.23,100.21,100.21,147600000.0
2007-05-16 00:02:00,100.22,100.22,100.22,100.22,25400000.0
2007-05-16 00:03:00,100.22,100.22,100.2,100.2,147500000.0
2007-05-16 00:04:00,100.2,100.2,100.18,100.18,602100001.0
2007-05-16 00:05:00,100.18,100.2,100.17,100.19,574900001.0
2007-05-16 00:06:00,100.19,100.2,100.19,100.19,78400000.0
2007-05-16 00:07:00,100.181,100.181,100.142,100.153,275799999.0
2007-05-16 00:08:00,100.2,100.22,100.2,100.21,245400000.0
2007-05-16 00:09:00,100.22,100.24,100.21,100.24,312600002.0
2007-05-16 00:10:00,100.24,100.24,100.23,100.23,200000000.0
2007-05-16 00:11:00,100.23,100.23,100.22,100.23,154699997.0
2007-05-16 00:12:00,100.23,100.25,100.23,100.24,354300002.0
2007-05-16 00:13:00,100.24,100.26,100.21,100.23,444999998.0
2007-05-16 00:14:00,100.24,100.26,100.24,100.25,98400000.0
2007-05-16 00:15:00,100.25,100.27,100.22,100.24,956300004.0
2007-05-16 00:16:00,100.24,100.26,100.24,100.25,229400002.0
2007-05-16 00:17:00,100.25,100.27,100.235,100.24,141999999.0
2007-05-16 00:18:00,100.24,100.24,100.23,100.24,96000001.0
2007-05-16 00:19:00,100.24,100.25,100.24,100.24,82399999.0
2007-05-16 00:20:00,100.24,100.24,100.21,100.235,293199999.0
2007-05-16 00:21:00,100.24,100.24,100.23,100.23,156799997.0
2007-05-16 00:22:00,100.23,100.23,100.23,100.23,37599999.0
2007-05-16 00:23:00,100.19,100.201,100.184,100.193,348800001.0
2007-05-16 00:24:00,100.2,100.22,100.168,100.193,469900007.0
2007-05-16 00:25:00,100.23,100.23,100.23,100.23,66399999.0
2007-05-16 00:26:00,100.24,100.26,100.24,100.25,119900001.0
2007-05-16 00:27:00,100.25,100.25,100.23,100.23,269099998.0
2007-05-16 00:28:00,100.23,100.23,100.23,100.23,69500000.0
2007-05-16 00:29:00,100.225,100.23,100.2,100.2,104900002.0
2007-05-16 00:30:00,100.22,100.24,100.22,100.24,85599998.0
2007-05-16 00:31:00,100.24,100.24,100.24,100.24,23200000.0
2007-05-16 00:32:00,100.25,100.25,100.24,100.24,289500003.0
2007-05-16 00:33:00,100.24,100.25,100.24,100.25,44800001.0
2007-05-16 00:34:00,100.25,100.25,100.23,100.24,158400000.0
2007-05-16 00:35:00,100.204,100.214,100.181,100.205,212299993.0
2007-05-16 00:36:00,100.24,100.25,100.24,100.24,122399999.0
2007-05-16 00:37:00,100.24,100.24,100.24,100.24,170400000.0
2007-05-16 00:38:00,100.24,100.24,100.23,100.23,33599999.0
2007-05-16 00:39:00,100.24,100.25,100.24,100.25,131200002.0
2007-05-16 00:40:00,100.24,100.25,100.23,100.24,288800002.0
2007-05-16 00:41:00,100.23,100.24,100.22,100.22,622700003.0
2007-05-16 00:42:00,100.22,100.22,100.205,100.21,315099997.0
2007-05-16 00:43:00,100.2,100.21,100.19,100.21,357700002.0
2007-05-16 00:44:00,100.2,100.215,100.19,100.215,1031400014.0
2007-05-16 00:45:00,100.22,100.22,100.19,100.22,467399999.0
2007-05-16 00:46:00,100.22,100.25,100.22,100.24,278400000.0
2007-05-16 00:47:00,100.24,100.24,100.23,100.23,103199999.0
2007-05-16 00:48:00,100.24,100.26,100.235,100.26,168600001.0
2007-05-16 00:49:00,100.26,100.28,100.24,100.27,367000000.0
2007-05-16 00:50:00,100.26,100.27,100.205,100.205,585199999.0
2007-05-16 00:51:00,100.2,100.21,100.19,100.2,602500001.0
2007-05-16 00:52:00,100.205,100.22,100.2,100.22,259500003.0
2007-05-16 00:53:00,100.22,100.24,100.2,100.2,506600003.0
2007-05-16 00:54:00,100.2,100.2,100.19,100.19,152000003.0
2007-05-16 00:55:00,100.19,100.21,100.18,100.21,415000009.0
2007-05-16 00:56:00,100.21,100.21,100.18,100.19,332200002.0
2007-05-16 00:57:00,100.19,100.2,100.19,100.2,218400009.0
2007-05-16 00:58:00,100.21,100.21,100.19,100.19,337599995.0
2007-05-16 00:59:00,100.19,100.22,100.17,100.22,744199995.0
2007-05-16 01:00:00,100.22,100.24,100.2,100.2,277199999.0
2007-05-16 01:01:00,100.2,100.2,100.17,100.19,523400003.0
2007-05-16 01:02:00,100.19,100.2,100.19,100.2,253600003.0
2007-05-16 01:03:00,100.2,100.2,100.16,100.19,750800004.0
2007-05-16 01:04:00,100.2,100.2,100.19,100.19,396199994.0
2007-05-16 01:05:00,100.19,100.2,100.18,100.19,687799999.0
2007-05-16 01:06:00,100.19,100.2,100.18,100.18,202999999.0
2007-05-16 01:07:00,100.18,100.19,100.18,100.19,68000000.0
2007-05-16 01:08:00,100.19,100.19,100.17,100.19,206399995.0
2007-05-16 01:09:00,100.19,100.19,100.19,100.19,15400000.0
2007-05-16 01:10:00,100.18,100.18,100.18,100.18,22400000.0
2007-05-16 01:11:00,100.17,100.18,100.17,100.17,198399998.0
2007-05-16 01:12:00,100.17,100.18,100.17,100.18,41600000.0
2007-05-16 01:13:00,100.18,100.18,100.17,100.17,38400000.0
2007-05-16 01:14:00,100.18,100.18,100.17,100.18,44800000.0
2007-05-16 01:15:00,100.18,100.19,100.17,100.19,301899997.0
2007-05-16 01:16:00,100.19,100.19,100.18,100.18,102400000.0
2007-05-16 01:17:00,100.19,100.19,100.185,100.185,25599999.0
2007-05-16 01:18:00,100.185,100.2,100.17,100.17,239199998.0
2007-05-16 01:19:00,100.18,100.2,100.17,100.2,140599999.0
2007-05-16 01:20:00,100.2,100.2,100.18,100.19,295899998.0
2007-05-16 01:21:00,100.19,100.19,100.19,100.19,23200000.0
2007-05-16 01:22:00,100.19,100.19,100.18,100.19,351999992.0
2007-05-16 01:23:00,100.129,100.185,100.124,100.184,570500003.0
2007-05-16 01:24:00,100.19,100.2,100.19,100.19,80799997.0
2007-05-16 01:25:00,100.2,100.2,100.18,100.2,46600000.0
2007-05-16 01:26:00,100.19,100.22,100.19,100.22,572099999.0
2007-05-16 01:27:00,100.22,100.22,100.19,100.2,455000000.0
2007-05-16 01:28:00,100.2,100.21,100.175,100.205,344699997.0
2007-05-16 01:29:00,100.21,100.22,100.19,100.19,262800000.0
2007-05-16 01:30:00,100.2,100.22,100.2,100.22,317800000.0
2007-05-16 01:31:00,100.22,100.22,100.21,100.21,175500000.0
2007-05-16 01:32:00,100.215,100.22,100.2,100.21,577999997.0
2007-05-16 01:33:00,100.2,100.21,100.19,100.2,365000000.0
2007-05-16 01:34:00,100.2,100.21,100.18,100.18,270000000.0
2007-05-16 01:35:00,100.17,100.2,100.17,100.18,521600001.0
2007-05-16 01:36:00,100.2,100.2,100.17,100.17,229700002.0
2007-05-16 01:37:00,100.17,100.18,100.16,100.18,1060800004.0
2007-05-16 01:38:00,100.18,100.18,100.16,100.16,173400000.0
2007-05-16 01:39:00,100.16,100.16,100.16,100.16,32800000.0
2007-05-16 01:40:00,100.17,100.17,100.16,100.16,80600001.0
2007-05-16 01:41:00,100.16,100.17,100.16,100.17,65099999.0
2007-05-16 01:42:00,100.17,100.18,100.17,100.18,144700001.0
2007-05-16 01:43:00,100.18,100.18,100.16,100.16,319899995.0
2007-05-16 01:44:00,100.16,100.16,100.16,100.16,82600000.0
2007-05-16 01:45:00,100.16,100.16,100.13,100.15,382899994.0
2007-05-16 01:46:00,100.15,100.16,100.15,100.15,245399999.0
2007-05-16 01:47:00,100.15,100.15,100.15,100.15,8800000.0
2007-05-16 01:48:00,100.15,100.16,100.15,100.16,99000001.0
2007-05-16 01:49:00,100.16,100.17,100.16,100.16,155500000.0
2007-05-16 01:50:00,100.16,100.16,100.14,100.15,89299997.0
2007-05-16 01:51:00,100.15,100.15,100.15,100.15,50400000.0
2007-05-16 01:52:00,100.15,100.17,100.15,100.17,480500002.0
2007-05-16 01:53:00,100.165,100.19,100.16,100.17,201499999.0
2007-05-16 01:54:00,100.17,100.17,100.14,100.15,455000003.0
2007-05-16 01:55:00,100.15,100.16,100.14,100.15,311899998.0
2007-05-16 01:56:00,100.15,100.18,100.15,100.18,304999997.0
2007-05-16 01:57:00,100.18,100.18,100.17,100.18,277900004.0
2007-05-16 01:58:00,100.17,100.18,100.16,100.18,379899999.0
2007-05-16 01:59:00,100.18,100.18,100.16,100.18,500900002.0
2007-05-16 02:00:00,100.18,100.18,100.15,100.18,715300006.0
2007-05-16 02:01:00,100.17,100.19,100.17,100.19,732699993.0
2007-05-16 02:02:00,100.185,100.19,100.17,100.19,108299999.0
2007-05-16 02:03:00,100.19,100.19,100.19,100.19,4000000.0
2007-05-16 02:04:00,100.19,100.19,100.17,100.18,292500003.0
2007-05-16 02:05:00,100.18,100.19,100.17,100.19,456900000.0
2007-05-16 02:06:00,100.185,100.19,100.17,100.18,309899999.0
2007-05-16 02:07:00,100.18,100.18,100.17,100.18,76799998.0
2007-05-16 02:08:00,100.18,100.185,100.16,100.18,462599995.0
2007-05-16 02:09:00,100.18,100.19,100.17,100.17,314999994.0
2007-05-16 02:10:00,100.185,100.21,100.185,100.21,321999999.0
2007-05-16 02:11:00,100.21,100.21,100.18,100.19,771900000.0
2007-05-16 02:12:00,100.19,100.19,100.17,100.18,746399994.0
2007-05-16 02:13:00,100.18,100.18,100.135,100.15,1325100009.0
2007-05-16 02:14:00,100.15,100.16,100.15,100.15,366700001.0
2007-05-16 02:15:00,100.15,100.16,100.15,100.16,471100003.0
2007-05-16 02:16:00,100.16,100.16,100.14,100.14,475499998.0
2007-05-16 02:17:00,100.14,100.16,100.14,100.16,826999998.0
2007-05-16 02:18:00,100.16,100.2,100.16,100.19,755099999.0
2007-05-16 02:19:00,100.19,100.19,100.175,100.18,104599998.0
2007-05-16 02:20:00,100.17,100.18,100.17,100.175,220199998.0
2007-05-16 02:21:00,100.18,100.18,100.18,100.18,31100000.0
2007-05-16 02:22:00,100.18,100.18,100.17,100.18,173600001.0
2007-05-16 02:23:00,100.18,100.18,100.16,100.17,739100009.0
2007-05-16 02:24:00,100.17,100.17,100.155,100.155,380799998.0
2007-05-16 02:25:00,100.16,100.17,100.15,100.15,357999998.0
2007-05-16 02:26:00,100.155,100.17,100.155,100.17,150200001.0
2007-05-16 02:27:00,100.17,100.18,100.16,100.18,573900006.0
2007-05-16 02:28:00,100.18,100.18,100.155,100.16,911700011.0
2007-05-16 02:29:00,100.16,100.17,100.16,100.17,187899999.0
2007-05-16 02:30:00,100.18,100.19,100.17,100.19,576000001.0
2007-05-16 02:31:00,100.19,100.22,100.18,100.2,317800002.0
2007-05-16 02:32:00,100.2,100.21,100.2,100.21,161200001.0
2007-05-16 02:33:00,100.21,100.21,100.195,100.2,1342700015.0
2007-05-16 02:34:00,100.2,100.22,100.2,100.22,175600000.0
2007-05-16 02:35:00,100.22,100.22,100.205,100.22,252099999.0
2007-05-16 02:36:00,100.22,100.23,100.22,100.22,96799998.0
2007-05-16 02:37:00,100.22,100.23,100.215,100.215,219800001.0
2007-05-16 02:38:00,100.22,100.23,100.22,100.23,171300007.0
2007-05-16 02:39:00,100.22,100.23,100.22,100.23,251099999.0
2007-05-16 02:40:00,100.22,100.24,100.22,100.23,287800006.0
2007-05-16 02:41:00,100.23,100.24,100.23,100.23,291500008.0
2007-05-16 02:42:00,100.23,100.23,100.19,100.195,540300013.0
2007-05-16 02:43:00,100.195,100.21,100.195,100.21,58400000.0
2007-05-16 02:44:00,100.21,100.23,100.2,100.21,518300004.0
2007-05-16 02:45:00,100.21,100.22,100.2,100.21,707000003.0
2007-05-16 02:46:00,100.21,100.22,100.2,100.21,193899996.0
2007-05-16 02:47:00,100.22,100.23,100.22,100.22,254100011.0
2007-05-16 02:48:00,100.23,100.24,100.21,100.22,423100004.0
2007-05-16 02:49:00,100.22,100.23,100.21,100.22,165900000.0
2007-05-16 02:50:00,100.22,100.22,100.2,100.21,71000000.0
2007-05-16 02:51:00,100.21,100.23,100.2,100.23,79100001.0
2007-05-16 02:52:00,100.22,100.23,100.2,100.21,361000002.0
2007-05-16 02:53:00,100.21,100.23,100.21,100.23,88000000.0
2007-05-16 02:54:00,100.24,100.27,100.22,100.25,398300003.0
2007-05-16 02:55:00,100.25,100.26,100.23,100.24,714299998.0
2007-05-16 02:56:00,100.24,100.245,100.22,100.23,661499996.0
2007-05-16 02:57:00,100.24,100.24,100.22,100.24,397700001.0
2007-05-16 02:58:00,100.24,100.24,100.23,100.23,241600001.0
2007-05-16 02:59:00,100.23,100.24,100.225,100.24,303500002.0
2007-05-16 03:00:00,100.25,100.25,100.24,100.25,90700000.0
2007-05-16 03:01:00,100.26,100.27,100.24,100.27,345000001.0
2007-05-16 03:02:00,100.27,100.28,100.27,100.27,292000000.0
2007-05-16 03:03:00,100.27,100.28,100.26,100.27,529099997.0
2007-05-16 03:04:00,100.27,100.28,100.26,100.27,1031599997.0
2007-05-16 03:05:00,100.27,100.28,100.26,100.28,282200000.0
2007-05-16 03:06:00,100.27,100.27,100.25,100.25,160500001.0
2007-05-16 03:07:00,100.25,100.25,100.19,100.19,1232300007.0
2007-05-16 03:08:00,100.2,100.22,100.17,100.21,751799996.0
2007-05-16 03:09:00,100.21,100.21,100.19,100.19,525599986.0
2007-05-16 03:10:00,100.18,100.19,100.16,100.19,337900000.0
2007-05-16 03:11:00,100.19,100.19,100.16,100.18,144800000.0
2007-05-16 03:12:00,100.19,100.19,100.17,100.19,79700000.0
2007-05-16 03:13:00,100.17,100.19,100.17,100.19,82300000.0
2007-05-16 03:14:00,100.18,100.18,100.16,100.16,322699999.0
2007-05-16 03:15:00,100.17,100.18,100.15,100.18,571300001.0
2007-05-16 03:16:00,100.18,100.21,100.18,100.19,734200010.0
2007-05-16 03:17:00,100.19,100.2,100.18,100.2,329799999.0
2007-05-16 03:18:00,100.195,100.22,100.195,100.21,298299997.0
2007-05-16 03:19:00,100.21,100.23,100.2,100.23,196899997.0
2007-05-16 03:20:00,100.23,100.23,100.21,100.22,313700002.0
2007-05-16 03:21:00,100.215,100.23,100.2,100.225,616099998.0
2007-05-16 03:22:00,100.23,100.24,100.22,100.23,629100010.0
2007-05-16 03:23:00,100.23,100.24,100.23,100.23,750500003.0
2007-05-16 03:24:00,100.23,100.24,100.22,100.235,501299997.0
2007-05-16 03:25:00,100.24,100.24,100.23,100.23,395199999.0
2007-05-16 03:26:00,100.22,100.23,100.22,100.23,503700002.0
2007-05-16 03:27:00,100.23,100.23,100.22,100.22,277199998.0
2007-05-16 03:28:00,100.24,100.24,100.22,100.225,239000004.0
2007-05-16 03:29:00,100.22,100.22,100.2,100.22,403599998.0
2007-05-16 03:30:00,100.22,100.22,100.1,100.11,1584800002.0
2007-05-16 03:31:00,100.11,100.12,100.11,100.12,530000005.0
2007-05-16 03:32:00,100.12,100.12,100.09,100.1,659599996.0
2007-05-16 03:33:00,100.1,100.1,100.03,100.045,646100007.0
2007-05-16 03:34:00,100.045,100.05,100.02,100.03,598799997.0
2007-05-16 03:35:00,100.04,100.05,100.02,100.05,435000001.0
2007-05-16 03:36:00,100.05,100.07,100.04,100.05,480200010.0
2007-05-16 03:37:00,100.05,100.07,100.05,100.06,502199999.0
2007-05-16 03:38:00,100.07,100.08,100.06,100.07,930400000.0
2007-05-16 03:39:00,100.07,100.08,100.06,100.06,550699991.0
2007-05-16 03:40:00,100.07,100.08,100.06,100.07,543900000.0
2007-05-16 03:41:00,100.065,100.07,100.06,100.07,167199995.0
2007-05-16 03:42:00,100.07,100.07,100.04,100.05,482600005.0
2007-05-16 03:43:00,100.05,100.06,100.04,100.05,1101800003.0
2007-05-16 03:44:00,100.05,100.06,100.04,100.05,638700000.0
2007-05-16 03:45:00,100.06,100.06,100.03,100.045,331100002.0
2007-05-16 03:46:00,100.045,100.06,100.015,100.06,536600005.0
2007-05-16 03:47:00,100.05,100.05,100.04,100.04,434700007.0
2007-05-16 03:48:00,100.04,100.04,100.02,100.03,992500001.0
2007-05-16 03:49:00,100.03,100.03,100.01,100.01,679600001.0
2007-05-16 03:50:00,100.01,100.03,100.0,100.02,1315800006.0
2007-05-16 03:51:00,100.02,100.02,99.94,99.96,1974199987.0
2007-05-16 03:52:00,99.96,99.96,99.92,99.93,1505300016.0
2007-05-16 03:53:00,99.93,99.94,99.91,99.92,859100004.0
2007-05-16 03:54:00,99.92,99.95,99.91,99.94,884300001.0
2007-05-16 03:55:00,99.94,99.97,99.925,99.95,592600005.0
2007-05-16 03:56:00,99.95,99.97,99.94,99.95,1001599999.0
2007-05-16 03:57:00,99.945,99.99,99.94,99.98,863200000.0
2007-05-16 03:58:00,99.98,99.99,99.96,99.98,995699989.0
2007-05-16 03:59:00,99.985,100.01,99.98,100.0,934299992.0
2007-05-16 04:00:00,100.0,100.0,99.98,99.98,184600002.0
2007-05-16 04:01:00,99.98,99.98,99.96,99.97,1018200016.0
2007-05-16 04:02:00,99.97,99.99,99.96,99.98,827899997.0
2007-05-16 04:03:00,99.98,99.98,99.97,99.97,54800000.0
2007-05-16 04:04:00,99.95,99.99,99.95,99.97,428599993.0
2007-05-16 04:05:00,99.97,100.0,99.97,99.99,499999999.0
2007-05-16 04:06:00,99.98,99.98,99.97,99.98,137599999.0
2007-05-16 04:07:00,99.98,99.99,99.97,99.97,659899997.0
2007-05-16 04:08:00,99.97,99.99,99.97,99.98,277000001.0
2007-05-16 04:09:00,99.98,100.0,99.98,99.98,283600000.0
2007-05-16 04:10:00,99.97,100.0,99.97,99.99,300299999.0
2007-05-16 04:11:00,99.99,99.99,99.98,99.98,77600000.0
2007-05-16 04:12:00,99.98,99.99,99.98,99.99,57600000.0
2007-05-16 04:13:00,100.0,100.0,99.98,100.0,141600001.0
2007-05-16 04:14:00,100.0,100.02,99.99,100.02,696900004.0
2007-05-16 04:15:00,100.02,100.02,99.99,99.99,244000001.0
2007-05-16 04:16:00,99.995,100.01,99.97,100.0,795699993.0
2007-05-16 04:17:00,100.01,100.01,99.98,99.99,127200000.0
2007-05-16 04:18:00,99.99,100.0,99.98,99.98,207900001.0
2007-05-16 04:19:00,99.98,99.98,99.97,99.98,281699996.0
2007-05-16 04:20:00,99.99,99.99,99.98,99.99,80700000.0
2007-05-16 04:21:00,99.99,99.99,99.97,99.98,123899999.0
2007-05-16 04:22:00,99.98,99.99,99.97,99.98,261100002.0
2007-05-16 04:23:00,99.99,100.01,99.98,100.0,322199997.0
2007-05-16 04:24:00,100.0,100.01,99.99,99.995,383999995.0
2007-05-16 04:25:00,100.0,100.0,99.98,99.99,377800001.0
2007-05-16 04:26:00,99.98,99.98,99.96,99.96,806099997.0
2007-05-16 04:27:00,99.96,99.97,99.95,99.95,332799992.0
2007-05-16 04:28:00,99.96,99.96,99.94,99.94,254399999.0
2007-05-16 04:29:00,99.94,99.97,99.94,99.97,134700001.0
2007-05-16 04:30:00,99.97,99.98,99.95,99.98,118200000.0
2007-05-16 04:31:00,99.98,100.01,99.98,100.01,101600000.0
2007-05-16 04:32:00,100.01,100.01,99.97,99.97,377800002.0
2007-05-16 04:33:00,99.98,99.98,99.95,99.95,480700003.0
2007-05-16 04:34:00,99.97,99.99,99.97,99.99,100700000.0
2007-05-16 04:35:00,99.99,100.01,99.98,100.01,259000001.0
2007-05-16 04:36:00,100.0,100.01,99.99,100.01,172800002.0
2007-05-16 04:37:00,100.01,100.02,99.99,99.99,203200002.0
2007-05-16 04:38:00,99.99,100.0,99.97,99.99,279899994.0
2007-05-16 04:39:00,99.99,100.0,99.98,99.99,114800000.0
2007-05-16 04:40:00,99.99,100.0,99.98,100.0,101200001.0
2007-05-16 04:41:00,100.0,100.01,100.0,100.01,86500000.0
2007-05-16 04:42:00,100.0,100.02,100.0,100.0,214800001.0
2007-05-16 04:43:00,100.0,100.01,99.975,99.99,389099999.0
2007-05-16 04:44:00,99.99,99.99,99.98,99.99,84000000.0
2007-05-16 04:45:00,99.99,99.99,99.99,99.99,72000000.0
2007-05-16 04:46:00,99.99,99.99,99.99,99.99,78399998.0
2007-05-16 04:47:00,99.99,99.99,99.99,99.99,110600000.0
2007-05-16 04:48:00,99.99,100.0,99.99,100.0,34200000.0
2007-05-16 04:49:00,99.961,99.963,99.936,99.938,29600000.0
2007-05-16 04:50:00,99.99,100.0,99.99,99.99,60000000.0
2007-05-16 04:51:00,99.99,100.0,99.99,100.0,17600000.0
2007-05-16 04:52:00,99.99,100.0,99.97,99.98,156699998.0
2007-05-16 04:53:00,99.98,99.98,99.98,99.98,4000000.0
2007-05-16 04:54:00,99.98,99.98,99.95,99.95,520099994.0
2007-05-16 04:55:00,99.95,99.95,99.91,99.94,883700000.0
2007-05-16 04:56:00,99.94,99.95,99.94,99.95,456600001.0
2007-05-16 04:57:00,99.95,99.97,99.95,99.97,493899999.0
2007-05-16 04:58:00,99.98,100.0,99.955,99.99,307399999.0
2007-05-16 04:59:00,99.99,100.01,99.98,100.0,242299998.0
2007-05-16 05:00:00,100.0,100.0,99.995,100.0,74500000.0
2007-05-16 05:01:00,100.01,100.02,100.0,100.01,299500000.0
2007-05-16 05:02:00,100.01,100.01,100.01,100.01,33500000.0
2007-05-16 05:03:00,100.01,100.02,100.01,100.01,107000000.0
2007-05-16 05:04:00,100.01,100.02,100.005,100.01,812899998.0
2007-05-16 05:05:00,100.01,100.05,100.0,100.05,729999993.0
2007-05-16 05:06:00,100.06,100.08,100.04,100.07,725199999.0
2007-05-16 05:07:00,100.07,100.08,100.04,100.05,814999998.0
2007-05-16 05:08:00,100.05,100.06,100.04,100.05,60700000.0
2007-05-16 05:09:00,100.04,100.04,100.01,100.025,598600000.0
2007-05-16 05:10:00,100.025,100.05,100.01,100.05,630100003.0
2007-05-16 05:11:00,100.05,100.05,100.05,100.05,132000000.0
2007-05-16 05:12:00,100.05,100.05,100.05,100.05,79700000.0
2007-05-16 05:13:00,100.05,100.05,100.05,100.05,119100002.0
2007-05-16 05:14:00,100.05,100.05,100.05,100.05,23700001.0
2007-05-16 05:15:00,100.05,100.08,100.05,100.07,439899997.0
2007-05-16 05:16:00,100.07,100.08,100.07,100.08,354100004.0
2007-05-16 05:17:00,100.08,100.08,100.07,100.07,50399999.0
2007-05-16 05:18:00,100.07,100.08,100.06,100.07,158000001.0
2007-05-16 05:19:00,100.07,100.08,100.07,100.08,62399999.0
2007-05-16 05:20:00,100.08,100.09,100.08,100.09,181600000.0
2007-05-16 05:21:00,100.08,100.08,100.07,100.075,147399998.0
2007-05-16 05:22:00,100.08,100.09,100.07,100.08,263600001.0
2007-05-16 05:23:00,100.08,100.08,100.07,100.07,73500001.0
2007-05-16 05:24:00,100.08,100.08,100.06,100.07,154900000.0
2007-05-16 05:25:00,100.06,100.08,100.06,100.08,229399998.0
2007-05-16 05:26:00,100.08,100.08,100.07,100.07,48700000.0
2007-05-16 05:27:00,100.07,100.08,100.06,100.07,433299997.0
2007-05-16 05:28:00,100.07,100.07,100.065,100.07,129800004.0
2007-05-16 05:29:00,100.03,100.03,99.994,99.994,80600000.0
2007-05-16 05:30:00,100.001,100.03,100.001,100.024,102400000.0
2007-05-16 05:31:00,100.06,100.06,100.055,100.06,51200000.0
2007-05-16 05:32:00,99.993,100.032,99.986,99.986,681400009.0
2007-05-16 05:33:00,100.06,100.06,100.04,100.05,361399998.0
2007-05-16 05:34:00,100.05,100.06,100.04,100.06,323500000.0
2007-05-16 05:35:00,100.05,100.06,100.05,100.06,132799999.0
2007-05-16 05:36:00,100.06,100.07,100.06,100.06,144600000.0
2007-05-16 05:37:00,100.06,100.06,100.05,100.06,259699997.0
2007-05-16 05:38:00,100.06,100.06,100.06,100.06,43200000.0
2007-05-16 05:39:00,100.06,100.07,100.06,100.07,77600000.0
2007-05-16 05:40:00,100.07,100.08,100.06,100.06,55900000.0
2007-05-16 05:41:00,100.07,100.07,100.06,100.06,214200000.0
2007-05-16 05:42:00,100.06,100.08,100.06,100.08,175600001.0
2007-05-16 05:43:00,100.08,100.08,100.07,100.08,180000003.0
2007-05-16 05:44:00,100.08,100.08,100.06,100.08,201400004.0
2007-05-16 05:45:00,100.08,100.1,100.07,100.1,125400002.0
2007-05-16 05:46:00,100.1,100.1,100.09,100.09,68600002.0
2007-05-16 05:47:00,100.09,100.09,100.08,100.09,27000000.0
2007-05-16 05:48:00,100.09,100.09,100.09,100.09,8000000.0
2007-05-16 05:49:00,100.09,100.09,100.08,100.08,23800000.0
2007-05-16 05:50:00,100.075,100.09,100.075,100.09,76200003.0
2007-05-16 05:51:00,100.09,100.09,100.09,100.09,126700001.0
2007-05-16 05:52:00,100.09,100.1,100.08,100.1,216600002.0
2007-05-16 05:53:00,100.1,100.1,100.09,100.1,110200001.0
2007-05-16 05:54:00,100.1,100.11,100.1,100.1,115100000.0
2007-05-16 05:55:00,100.1,100.11,100.1,100.11,184600000.0
2007-05-16 05:56:00,100.11,100.11,100.1,100.11,40800000.0
2007-05-16 05:57:00,100.11,100.12,100.1,100.12,612899995.0
2007-05-16 05:58:00,100.11,100.12,100.1,100.12,61800001.0
2007-05-16 05:59:00,100.11,100.12,100.1,100.105,241300000.0
2007-05-16 06:00:00,100.1,100.12,100.1,100.11,225400000.0
2007-05-16 06:01:00,100.12,100.12,100.12,100.12,54000000.0
2007-05-16 06:02:00,100.12,100.12,100.12,100.12,169700002.0
2007-05-16 06:03:00,100.12,100.14,100.12,100.13,1044600000.0
2007-05-16 06:04:00,100.13,100.14,100.12,100.13,383500000.0
2007-05-16 06:05:00,100.13,100.13,100.12,100.125,106300001.0
2007-05-16 06:06:00,100.13,100.13,100.12,100.12,519600003.0
2007-05-16 06:07:00,100.12,100.15,100.12,100.15,455500000.0
2007-05-16 06:08:00,100.15,100.15,100.12,100.14,807900006.0
2007-05-16 06:09:00,100.13,100.14,100.12,100.14,342699997.0
2007-05-16 06:10:00,100.14,100.14,100.13,100.13,158800000.0
2007-05-16 06:11:00,100.14,100.14,100.13,100.13,222699998.0
2007-05-16 06:12:00,100.13,100.15,100.13,100.15,218399997.0
2007-05-16 06:13:00,100.145,100.18,100.13,100.18,858500008.0
2007-05-16 06:14:00,100.18,100.18,100.15,100.165,313500001.0
2007-05-16 06:15:00,100.165,100.17,100.145,100.145,373499996.0
2007-05-16 06:16:00,100.15,100.15,100.14,100.15,359199998.0
2007-05-16 06:17:00,100.15,100.17,100.145,100.16,188099994.0
2007-05-16 06:18:00,100.17,100.17,100.13,100.15,478200004.0
2007-05-16 06:19:00,100.15,100.15,100.13,100.13,173100000.0
2007-05-16 06:20:00,100.13,100.14,100.13,100.13,132399998.0
2007-05-16 06:21:00,100.13,100.14,100.13,100.13,217600000.0
2007-05-16 06:22:00,100.13,100.14,100.12,100.13,147000000.0
2007-05-16 06:23:00,100.14,100.15,100.13,100.14,81600000.0
2007-05-16 06:24:00,100.14,100.14,100.13,100.13,189599996.0
2007-05-16 06:25:00,100.14,100.14,100.13,100.14,340799999.0
2007-05-16 06:26:00,100.13,100.14,100.12,100.13,212499999.0
2007-05-16 06:27:00,100.12,100.13,100.12,100.13,106100000.0
2007-05-16 06:28:00,100.13,100.14,100.13,100.13,65400000.0
2007-05-16 06:29:00,100.14,100.14,100.12,100.13,251200002.0
2007-05-16 06:30:00,100.13,100.13,100.11,100.13,363699999.0
2007-05-16 06:31:00,100.13,100.14,100.13,100.13,404899998.0
2007-05-16 06:32:00,100.13,100.14,100.13,100.13,181500000.0
2007-05-16 06:33:00,100.14,100.15,100.13,100.13,215600000.0
2007-05-16 06:34:00,100.13,100.15,100.13,100.15,205800004.0
2007-05-16 06:35:00,100.14,100.15,100.14,100.15,167200000.0
2007-05-16 06:36:00,100.15,100.16,100.13,100.16,395399994.0
2007-05-16 06:37:00,100.16,100.16,100.135,100.16,466700000.0
2007-05-16 06:38:00,100.145,100.16,100.145,100.16,36000000.0
2007-05-16 06:39:00,100.16,100.16,100.13,100.14,274799997.0
2007-05-16 06:40:00,100.15,100.15,100.11,100.13,326699999.0
2007-05-16 06:41:00,100.13,100.14,100.12,100.13,125500000.0
2007-05-16 06:42:00,100.125,100.13,100.12,100.13,195099999.0
2007-05-16 06:43:00,100.125,100.14,100.12,100.13,82000000.0
2007-05-16 06:44:00,100.13,100.15,100.13,100.15,235800001.0
2007-05-16 06:45:00,100.15,100.16,100.14,100.15,1028899995.0
2007-05-16 06:46:00,100.15,100.16,100.14,100.14,324799991.0
2007-05-16 06:47:00,100.14,100.15,100.14,100.15,52799999.0
2007-05-16 06:48:00,100.15,100.15,100.1,100.1,449800002.0
2007-05-16 06:49:00,100.11,100.12,100.1,100.12,395900002.0
2007-05-16 06:50:00,100.12,100.13,100.09,100.12,760600007.0
2007-05-16 06:51:00,100.12,100.13,100.1,100.12,1093000000.0
2007-05-16 06:52:00,100.12,100.17,100.12,100.145,849800007.0
2007-05-16 06:53:00,100.15,100.16,100.14,100.15,681700011.0
2007-05-16 06:54:00,100.14,100.16,100.14,100.16,303200000.0
2007-05-16 06:55:00,100.16,100.17,100.15,100.17,466900004.0
2007-05-16 06:56:00,100.17,100.17,100.16,100.16,536100001.0
2007-05-16 06:57:00,100.17,100.17,100.15,100.16,643699993.0
2007-05-16 06:58:00,100.16,100.18,100.16,100.17,851600011.0
2007-05-16 06:59:00,100.18,100.18,100.16,100.16,454799995.0
2007-05-16 07:00:00,100.16,100.17,100.15,100.16,324700001.0
2007-05-16 07:01:00,100.16,100.17,100.14,100.15,289600004.0
2007-05-16 07:02:00,100.15,100.16,100.14,100.15,218200000.0
2007-05-16 07:03:00,100.16,100.16,100.145,100.16,183200000.0
2007-05-16 07:04:00,100.16,100.16,100.135,100.16,148400003.0
2007-05-16 07:05:00,100.15,100.15,100.13,100.14,311700002.0
2007-05-16 07:06:00,100.14,100.15,100.13,100.135,480200011.0
2007-05-16 07:07:00,100.15,100.15,100.13,100.15,524600009.0
2007-05-16 07:08:00,100.15,100.15,100.14,100.14,280499999.0
2007-05-16 07:09:00,100.14,100.15,100.14,100.14,795400024.0
2007-05-16 07:10:00,100.14,100.15,100.13,100.14,314900007.0
2007-05-16 07:11:00,100.14,100.14,100.14,100.14,51800000.0
2007-05-16 07:12:00,100.14,100.15,100.14,100.14,260799996.0
2007-05-16 07:13:00,100.15,100.15,100.13,100.14,156400002.0
2007-05-16 07:14:00,100.14,100.14,100.14,100.14,29200000.0
2007-05-16 07:15:00,100.13,100.15,100.13,100.14,172999996.0
2007-05-16 07:16:00,100.15,100.15,100.11,100.13,149600001.0
2007-05-16 07:17:00,100.13,100.13,100.12,100.13,338999999.0
2007-05-16 07:18:00,100.13,100.13,100.1,100.13,260000005.0
2007-05-16 07:19:00,100.13,100.13,100.13,100.13,38400000.0
2007-05-16 07:20:00,100.13,100.13,100.13,100.13,220799997.0
2007-05-16 07:21:00,100.13,100.14,100.12,100.125,263700001.0
2007-05-16 07:22:00,100.13,100.13,100.11,100.12,197999998.0
2007-05-16 07:23:00,100.12,100.12,100.115,100.12,326700002.0
2007-05-16 07:24:00,100.12,100.13,100.11,100.12,430699999.0
2007-05-16 07:25:00,100.12,100.15,100.12,100.15,535000013.0
2007-05-16 07:26:00,100.15,100.15,100.15,100.15,4800000.0
2007-05-16 07:27:00,100.15,100.16,100.13,100.16,194100000.0
2007-05-16 07:28:00,100.16,100.16,100.14,100.14,218600006.0
2007-05-16 07:29:00,100.145,100.15,100.14,100.15,63100000.0
2007-05-16 07:30:00,100.15,100.15,100.15,100.15,27200000.0
2007-05-16 07:31:00,100.14,100.14,100.13,100.13,159200000.0
2007-05-16 07:32:00,100.087,100.095,100.048,100.056,376199990.0
2007-05-16 07:33:00,100.13,100.14,100.125,100.13,129600000.0
2007-05-16 07:34:00,100.13,100.13,100.12,100.12,135100000.0
2007-05-16 07:35:00,100.12,100.13,100.12,100.13,191700009.0
2007-05-16 07:36:00,100.13,100.14,100.12,100.14,714400011.0
2007-05-16 07:37:00,100.14,100.14,100.13,100.13,373800007.0
2007-05-16 07:38:00,100.125,100.14,100.125,100.125,479200018.0
2007-05-16 07:39:00,100.13,100.13,100.12,100.12,249200000.0
2007-05-16 07:40:00,100.12,100.13,100.11,100.13,556100018.0
2007-05-16 07:41:00,100.13,100.13,100.12,100.12,331700009.0
2007-05-16 07:42:00,100.12,100.13,100.12,100.12,615800010.0
2007-05-16 07:43:00,100.12,100.12,100.1,100.11,276000005.0
2007-05-16 07:44:00,100.11,100.12,100.1,100.11,243999999.0
2007-05-16 07:45:00,100.11,100.11,100.09,100.11,206499997.0
2007-05-16 07:46:00,100.12,100.12,100.09,100.105,451400004.0
2007-05-16 07:47:00,100.105,100.12,100.09,100.11,651600011.0
2007-05-16 07:48:00,100.11,100.12,100.1,100.115,422799995.0
2007-05-16 07:49:00,100.12,100.13,100.115,100.115,129599996.0
2007-05-16 07:50:00,100.13,100.13,100.11,100.12,143200000.0
2007-05-16 07:51:00,100.12,100.12,100.09,100.1,404299998.0
2007-05-16 07:52:00,100.1,100.1,100.1,100.1,58100001.0
2007-05-16 07:53:00,100.1,100.12,100.1,100.1,142400001.0
2007-05-16 07:54:00,100.09,100.13,100.09,100.13,424800000.0
2007-05-16 07:55:00,100.12,100.13,100.11,100.115,144699999.0
2007-05-16 07:56:00,100.13,100.13,100.11,100.12,205600004.0
2007-05-16 07:57:00,100.12,100.15,100.11,100.13,603499995.0
2007-05-16 07:58:00,100.13,100.15,100.12,100.13,445599994.0
2007-05-16 07:59:00,100.14,100.21,100.14,100.21,413899999.0
2007-05-16 08:00:00,100.21,100.21,100.16,100.18,666199993.0
2007-05-16 08:01:00,100.18,100.18,100.15,100.17,280100000.0
2007-05-16 08:02:00,100.18,100.18,100.16,100.16,377299995.0
2007-05-16 08:03:00,100.17,100.17,100.13,100.13,452799995.0
2007-05-16 08:04:00,100.15,100.15,100.13,100.14,411499998.0
2007-05-16 08:05:00,100.14,100.14,100.1,100.13,901999992.0
2007-05-16 08:06:00,100.13,100.14,100.13,100.14,379199994.0
2007-05-16 08:07:00,100.14,100.14,100.13,100.14,160800002.0
2007-05-16 08:08:00,100.14,100.15,100.13,100.14,724599999.0
2007-05-16 08:09:00,100.14,100.14,100.12,100.13,268999997.0
2007-05-16 08:10:00,100.12,100.13,100.11,100.11,594600005.0
2007-05-16 08:11:00,100.12,100.12,100.11,100.12,408099999.0
2007-05-16 08:12:00,100.12,100.12,100.09,100.1,727699998.0
2007-05-16 08:13:00,100.11,100.11,100.09,100.11,355499994.0
2007-05-16 08:14:00,100.1,100.11,100.09,100.1,458299999.0
2007-05-16 08:15:00,100.09,100.15,100.09,100.135,1205600005.0
2007-05-16 08:16:00,100.135,100.14,100.09,100.09,901699993.0
2007-05-16 08:17:00,100.09,100.1,100.07,100.07,1710500001.0
2007-05-16 08:18:00,100.07,100.09,100.07,100.07,773599997.0
2007-05-16 08:19:00,100.08,100.1,100.07,100.09,1187700000.0
2007-05-16 08:20:00,100.09,100.09,100.06,100.07,658000001.0
2007-05-16 08:21:00,100.07,100.08,100.04,100.05,708600001.0
2007-05-16 08:22:00,100.05,100.07,100.05,100.05,939999999.0
2007-05-16 08:23:00,100.05,100.07,100.04,100.06,855599993.0
2007-05-16 08:24:00,100.06,100.07,100.035,100.06,906800004.0
2007-05-16 08:25:00,100.06,100.06,100.03,100.03,590900010.0
2007-05-16 08:26:00,100.03,100.04,100.01,100.03,988500002.0
2007-05-16 08:27:00,100.03,100.06,100.03,100.055,640900004.0
2007-05-16 08:28:00,100.06,100.06,100.04,100.04,217600000.0
2007-05-16 08:29:00,100.04,100.04,99.99,100.01,1192300006.0
2007-05-16 08:30:00,100.01,100.05,100.0,100.02,1061099997.0
2007-05-16 08:31:00,100.02,100.04,100.01,100.04,1271099988.0
2007-05-16 08:32:00,100.05,100.06,100.03,100.04,830900000.0
2007-05-16 08:33:00,100.03,100.05,100.03,100.04,519899999.0
2007-05-16 08:34:00,100.04,100.04,100.0,100.0,1021099991.0
2007-05-16 08:35:00,100.0,100.0,99.98,99.995,625000001.0
2007-05-16 08:36:00,100.0,100.03,100.0,100.03,748599992.0
2007-05-16 08:37:00,100.03,100.04,100.02,100.03,393099998.0
2007-05-16 08:38:00,100.04,100.04,100.03,100.04,615599993.0
2007-05-16 08:39:00,100.04,100.04,100.03,100.04,493399997.0
2007-05-16 08:40:00,100.04,100.05,100.0,100.01,785599992.0
2007-05-16 08:41:00,100.02,100.03,100.01,100.01,1098100004.0
2007-05-16 08:42:00,100.01,100.04,100.01,100.03,534300000.0
2007-05-16 08:43:00,100.03,100.04,100.02,100.02,220599999.0
2007-05-16 08:44:00,100.04,100.05,100.02,100.04,522599997.0
2007-05-16 08:45:00,100.03,100.06,100.02,100.05,926699992.0
2007-05-16 08:46:00,100.05,100.05,100.04,100.04,379099998.0
2007-05-16 08:47:00,100.04,100.04,100.01,100.01,835800002.0
2007-05-16 08:48:00,100.01,100.04,100.01,100.03,438499996.0
2007-05-16 08:49:00,100.03,100.03,100.02,100.03,222599999.0
2007-05-16 08:50:00,100.03,100.03,100.0,100.02,929400000.0
2007-05-16 08:51:00,100.02,100.03,100.0,100.0,610099999.0
2007-05-16 08:52:00,100.0,100.02,99.98,100.01,1056399995.0
2007-05-16 08:53:00,100.01,100.03,100.0,100.025,765200004.0
2007-05-16 08:54:00,100.03,100.03,100.01,100.01,863999999.0
2007-05-16 08:55:00,100.01,100.03,100.0,100.01,1014899999.0
2007-05-16 08:56:00,100.01,100.01,99.97,100.0,810300002.0
2007-05-16 08:57:00,99.995,100.01,99.98,100.0,841400001.0
2007-05-16 08:58:00,100.0,100.02,99.99,100.02,907000002.0
2007-05-16 08:59:00,100.02,100.03,99.99,100.01,1370899996.0
2007-05-16 09:00:00,100.01,100.03,100.0,100.03,1084800000.0
2007-05-16 09:01:00,100.03,100.03,100.01,100.015,1512599977.0
2007-05-16 09:02:00,100.02,100.03,100.0,100.02,1526400003.0
2007-05-16 09:03:00,100.02,100.03,99.99,100.0,1166099999.0
2007-05-16 09:04:00,100.01,100.02,99.95,99.95,1353400000.0
2007-05-16 09:05:00,99.96,99.99,99.96,99.97,1053799994.0
2007-05-16 09:06:00,99.97,99.97,99.96,99.96,299400005.0
2007-05-16 09:07:00,99.96,99.97,99.93,99.95,583900001.0
2007-05-16 09:08:00,99.95,99.98,99.94,99.98,520299994.0
2007-05-16 09:09:00,99.965,99.99,99.955,99.97,550999993.0
2007-05-16 09:10:00,99.97,100.0,99.96,100.0,917400006.0
2007-05-16 09:11:00,100.0,100.01,99.98,100.0,314099998.0
2007-05-16 09:12:00,100.0,100.0,99.97,100.0,362400003.0
2007-05-16 09:13:00,99.99,100.0,99.97,99.985,758499996.0
2007-05-16 09:14:00,99.99,99.99,99.975,99.99,498600004.0
2007-05-16 09:15:00,99.99,99.99,99.96,99.98,1245100001.0
2007-05-16 09:16:00,99.98,99.98,99.95,99.95,534000005.0
2007-05-16 09:17:00,99.95,99.96,99.95,99.95,611599998.0
2007-05-16 09:18:00,99.96,99.97,99.93,99.96,956800006.0
2007-05-16 09:19:00,99.96,99.97,99.96,99.97,518400000.0
2007-05-16 09:20:00,99.97,99.99,99.96,99.99,771000009.0
2007-05-16 09:21:00,99.99,100.0,99.98,100.0,298799998.0
2007-05-16 09:22:00,100.0,100.02,100.0,100.02,368200000.0
2007-05-16 09:23:00,100.02,100.06,100.02,100.04,1100299996.0
2007-05-16 09:24:00,100.05,100.06,100.0,100.03,756799995.0
2007-05-16 09:25:00,100.02,100.04,100.01,100.015,1022799992.0
2007-05-16 09:26:00,100.015,100.05,100.01,100.04,778899999.0
2007-05-16 09:27:00,100.04,100.06,100.04,100.05,564099996.0
2007-05-16 09:28:00,100.05,100.07,100.05,100.06,597800010.0
2007-05-16 09:29:00,100.055,100.06,100.01,100.03,1097700000.0
2007-05-16 09:30:00,100.03,100.04,100.02,100.03,836200005.0
2007-05-16 09:31:00,100.04,100.04,100.03,100.04,598999996.0
2007-05-16 09:32:00,100.04,100.06,100.04,100.06,510499992.0
2007-05-16 09:33:00,100.06,100.07,100.04,100.04,433300000.0
2007-05-16 09:34:00,100.05,100.06,100.04,100.06,479900002.0
2007-05-16 09:35:00,100.05,100.07,100.03,100.05,1137399986.0
2007-05-16 09:36:00,100.05,100.07,100.05,100.055,221300001.0
2007-05-16 09:37:00,100.055,100.06,100.05,100.06,264900001.0
2007-05-16 09:38:00,100.06,100.06,100.04,100.04,997500005.0
2007-05-16 09:39:00,100.04,100.06,100.03,100.06,1691199993.0
2007-05-16 09:40:00,100.06,100.06,100.05,100.06,819999999.0
2007-05-16 09:41:00,100.04,100.05,100.03,100.04,300600001.0
2007-05-16 09:42:00,100.04,100.04,100.01,100.03,992399995.0
2007-05-16 09:43:00,100.03,100.03,100.01,100.015,824999992.0
2007-05-16 09:44:00,100.02,100.06,100.02,100.05,555500006.0
2007-05-16 09:45:00,100.07,100.08,100.05,100.06,1176300000.0
2007-05-16 09:46:00,100.06,100.08,100.06,100.07,447700000.0
2007-05-16 09:47:00,100.07,100.09,100.07,100.08,500099995.0
2007-05-16 09:48:00,100.085,100.1,100.08,100.08,302099997.0
2007-05-16 09:49:00,100.09,100.1,100.06,100.09,931899999.0
2007-05-16 09:50:00,100.08,100.09,100.055,100.08,533000004.0
2007-05-16 09:51:00,100.09,100.09,100.08,100.08,705500007.0
2007-05-16 09:52:00,100.08,100.08,100.04,100.045,547199997.0
2007-05-16 09:53:00,100.045,100.06,100.04,100.05,798400002.0
2007-05-16 09:54:00,100.05,100.06,100.04,100.05,388300004.0
2007-05-16 09:55:00,100.05,100.06,100.05,100.05,259599992.0
2007-05-16 09:56:00,100.05,100.06,100.04,100.06,213700002.0
2007-05-16 09:57:00,100.06,100.07,100.05,100.06,76000000.0
2007-05-16 09:58:00,100.07,100.07,100.06,100.07,76000000.0
2007-05-16 09:59:00,100.07,100.07,100.06,100.06,121600000.0
2007-05-16 10:00:00,100.05,100.06,100.04,100.045,194699999.0
2007-05-16 10:01:00,100.045,100.06,100.045,100.06,93500000.0
2007-05-16 10:02:00,100.007,100.043,99.997,100.004,81599998.0
2007-05-16 10:03:00,100.06,100.06,100.06,100.06,181600000.0
2007-05-16 10:04:00,100.06,100.06,100.06,100.06,7200000.0
2007-05-16 10:05:00,100.06,100.06,100.045,100.05,278600002.0
2007-05-16 10:06:00,100.045,100.07,100.045,100.05,434499995.0
2007-05-16 10:07:00,100.055,100.06,100.05,100.06,67699999.0
2007-05-16 10:08:00,100.06,100.06,100.06,100.06,71199999.0
2007-05-16 10:09:00,100.06,100.06,100.03,100.05,375600002.0
2007-05-16 10:10:00,100.05,100.05,100.04,100.05,536400000.0
2007-05-16 10:11:00,100.04,100.06,100.04,100.06,714899998.0
2007-05-16 10:12:00,100.06,100.06,100.04,100.06,461999999.0
2007-05-16 10:13:00,100.06,100.06,100.04,100.05,745100006.0
2007-05-16 10:14:00,100.04,100.05,100.04,100.04,358700004.0
2007-05-16 10:15:00,100.04,100.04,100.02,100.04,193700004.0
2007-05-16 10:16:00,100.025,100.03,100.0,100.02,212200001.0
2007-05-16 10:17:00,100.02,100.02,99.98,99.995,722099998.0
2007-05-16 10:18:00,100.0,100.02,99.98,99.995,886299988.0
2007-05-16 10:19:00,99.99,100.0,99.97,99.98,629399999.0
2007-05-16 10:20:00,99.98,100.0,99.98,100.0,568200004.0
2007-05-16 10:21:00,100.0,100.0,99.98,99.99,1110799989.0
2007-05-16 10:22:00,100.0,100.01,99.99,100.0,373000004.0
2007-05-16 10:23:00,100.0,100.01,100.0,100.01,168999998.0
2007-05-16 10:24:00,100.01,100.01,99.99,100.01,686799997.0
2007-05-16 10:25:00,100.0,100.0,99.97,99.985,729099997.0
2007-05-16 10:26:00,99.99,100.01,99.98,99.99,818299994.0
2007-05-16 10:27:00,100.0,100.0,99.98,99.98,384000001.0
2007-05-16 10:28:00,99.98,99.98,99.97,99.98,875099994.0
2007-05-16 10:29:00,99.98,100.01,99.98,100.01,936600003.0
2007-05-16 10:30:00,100.01,100.01,99.99,100.0,1067099989.0
2007-05-16 10:31:00,100.0,100.01,99.99,100.01,1590099996.0
2007-05-16 10:32:00,100.01,100.03,100.01,100.01,1016799995.0
2007-05-16 10:33:00,100.02,100.02,100.0,100.02,1131899984.0
2007-05-16 10:34:00,100.02,100.02,100.01,100.02,296200000.0
2007-05-16 10:35:00,100.02,100.03,100.02,100.03,187899998.0
2007-05-16 10:36:00,100.03,100.04,100.03,100.03,381700000.0
2007-05-16 10:37:00,100.03,100.04,100.02,100.02,924000007.0
2007-05-16 10:38:00,100.03,100.04,99.99,100.01,1267499996.0
2007-05-16 10:39:00,100.01,100.03,100.0,100.02,830500001.0
2007-05-16 10:40:00,100.02,100.03,100.02,100.03,150600000.0
2007-05-16 10:41:00,100.02,100.02,100.0,100.01,1476199997.0
2007-05-16 10:42:00,100.01,100.01,100.0,100.005,812599998.0
2007-05-16 10:43:00,100.01,100.03,99.98,100.02,1229699990.0
2007-05-16 10:44:00,100.02,100.02,100.0,100.0,770999997.0
2007-05-16 10:45:00,100.0,100.02,100.0,100.02,793299996.0
2007-05-16 10:46:00,100.02,100.02,99.98,99.99,800499994.0
2007-05-16 10:47:00,99.99,100.01,99.98,100.0,867999997.0
2007-05-16 10:48:00,99.99,100.01,99.99,99.99,276100001.0
2007-05-16 10:49:00,99.99,100.0,99.97,99.99,889899994.0
2007-05-16 10:50:00,99.985,100.0,99.98,99.98,680899997.0
2007-05-16 10:51:00,99.98,100.0,99.97,99.97,347299992.0
2007-05-16 10:52:00,99.99,99.99,99.98,99.99,53499999.0
2007-05-16 10:53:00,99.99,100.0,99.98,99.98,619299997.0
2007-05-16 10:54:00,99.98,99.98,99.98,99.98,684699991.0
2007-05-16 10:55:00,99.98,99.99,99.97,99.98,592000000.0
2007-05-16 10:56:00,99.98,99.99,99.96,99.99,506600000.0
2007-05-16 10:57:00,99.985,99.99,99.985,99.99,30400000.0
2007-05-16 10:58:00,99.98,100.0,99.97,99.98,930999995.0
2007-05-16 10:59:00,99.98,100.01,99.97,100.01,1603499998.0
2007-05-16 11:00:00,100.01,100.01,100.0,100.01,907600003.0
2007-05-16 11:01:00,100.01,100.01,99.98,99.99,411199992.0
2007-05-16 11:02:00,99.99,100.0,99.99,99.99,482600004.0
2007-05-16 11:03:00,100.0,100.01,99.99,100.0,249100001.0
2007-05-16 11:04:00,100.0,100.01,100.0,100.01,283300002.0
2007-05-16 11:05:00,100.01,100.02,99.99,100.01,698799993.0
2007-05-16 11:06:00,100.01,100.03,100.01,100.01,365700001.0
2007-05-16 11:07:00,100.01,100.01,99.99,100.0,158600000.0
2007-05-16 11:08:00,100.0,100.01,100.0,100.0,432400004.0
2007-05-16 11:09:00,100.0,100.01,100.0,100.01,252400001.0
2007-05-16 11:10:00,100.01,100.02,99.98,100.0,545299997.0
2007-05-16 11:11:00,100.0,100.01,99.99,100.0,322200000.0
2007-05-16 11:12:00,100.0,100.0,99.99,99.995,405599998.0
2007-05-16 11:13:00,100.0,100.0,99.99,100.0,242300000.0
2007-05-16 11:14:00,100.0,100.0,99.99,100.0,145899997.0
2007-05-16 11:15:00,100.0,100.01,100.0,100.01,826200015.0
2007-05-16 11:16:00,100.02,100.02,100.0,100.015,711699998.0
2007-05-16 11:17:00,100.015,100.02,100.01,100.01,307900006.0
2007-05-16 11:18:00,100.01,100.01,99.97,99.99,424700001.0
2007-05-16 11:19:00,100.0,100.01,99.96,100.005,1443800010.0
2007-05-16 11:20:00,100.01,100.02,100.0,100.01,734299999.0
2007-05-16 11:21:00,100.01,100.02,100.0,100.01,1163500002.0
2007-05-16 11:22:00,100.02,100.03,100.0,100.02,1396999974.0
2007-05-16 11:23:00,100.02,100.03,100.02,100.03,838899992.0
2007-05-16 11:24:00,100.03,100.05,100.01,100.05,1144599986.0
2007-05-16 11:25:00,100.04,100.07,100.03,100.06,1122799992.0
2007-05-16 11:26:00,100.06,100.09,100.04,100.09,716600007.0
2007-05-16 11:27:00,100.09,100.13,100.09,100.12,1297999992.0
2007-05-16 11:28:00,100.12,100.12,100.1,100.11,647000006.0
2007-05-16 11:29:00,100.11,100.12,100.09,100.09,1338199999.0
2007-05-16 11:30:00,100.1,100.11,100.08,100.09,553799992.0
2007-05-16 11:31:00,100.09,100.09,100.08,100.08,684899999.0
2007-05-16 11:32:00,100.08,100.1,100.08,100.1,172000001.0
2007-05-16 11:33:00,100.1,100.11,100.09,100.1,1310800005.0
2007-05-16 11:34:00,100.1,100.1,100.07,100.07,776900014.0
2007-05-16 11:35:00,100.07,100.09,100.06,100.08,1456599990.0
2007-05-16 11:36:00,100.08,100.09,100.07,100.07,661300000.0
2007-05-16 11:37:00,100.07,100.07,100.02,100.02,845999999.0
2007-05-16 11:38:00,100.03,100.04,100.02,100.03,616000009.0
2007-05-16 11:39:00,100.03,100.05,100.03,100.04,477199991.0
2007-05-16 11:40:00,100.04,100.07,100.04,100.07,759599995.0
2007-05-16 11:41:00,100.07,100.07,100.06,100.07,233699997.0
2007-05-16 11:42:00,100.06,100.07,100.06,100.06,331000005.0
2007-05-16 11:43:00,100.06,100.08,100.05,100.06,574200000.0
2007-05-16 11:44:00,100.06,100.11,100.06,100.11,907699999.0
2007-05-16 11:45:00,100.11,100.12,100.09,100.09,446399998.0
2007-05-16 11:46:00,100.09,100.1,100.08,100.08,467999995.0
2007-05-16 11:47:00,100.08,100.08,100.06,100.075,832100000.0
2007-05-16 11:48:00,100.08,100.08,100.07,100.07,493399988.0
2007-05-16 11:49:00,100.08,100.1,100.06,100.085,1242699992.0
2007-05-16 11:50:00,100.09,100.11,100.09,100.09,474299998.0
2007-05-16 11:51:00,100.09,100.09,100.075,100.075,113600000.0
2007-05-16 11:52:00,100.08,100.08,100.04,100.07,653900009.0
2007-05-16 11:53:00,100.07,100.07,100.06,100.06,696400000.0
2007-05-16 11:54:00,100.06,100.08,100.06,100.07,208800001.0
2007-05-16 11:55:00,100.07,100.08,100.06,100.08,721799998.0
2007-05-16 11:56:00,100.08,100.08,100.06,100.08,440900005.0
2007-05-16 11:57:00,100.08,100.08,100.06,100.08,511299995.0
2007-05-16 11:58:00,100.075,100.09,100.075,100.08,340000006.0
2007-05-16 11:59:00,100.08,100.08,100.06,100.07,299300003.0
2007-05-16 12:00:00,100.07,100.08,100.06,100.07,367200003.0
2007-05-16 12:01:00,100.07,100.08,100.06,100.08,349800001.0
2007-05-16 12:02:00,100.08,100.08,100.07,100.08,304000004.0
2007-05-16 12:03:00,100.08,100.08,100.07,100.08,145600000.0
2007-05-16 12:04:00,100.08,100.08,100.07,100.07,40000001.0
2007-05-16 12:05:00,100.07,100.08,100.05,100.08,562200000.0
2007-05-16 12:06:00,100.08,100.09,100.07,100.08,255799999.0
2007-05-16 12:07:00,100.08,100.09,100.07,100.08,139500001.0
2007-05-16 12:08:00,100.08,100.1,100.08,100.09,295000000.0
2007-05-16 12:09:00,100.08,100.09,100.08,100.09,85500000.0
2007-05-16 12:10:00,100.09,100.09,100.08,100.08,48000000.0
2007-05-16 12:11:00,100.08,100.08,100.06,100.08,462799996.0
2007-05-16 12:12:00,100.07,100.07,100.06,100.06,512600009.0
2007-05-16 12:13:00,100.07,100.07,100.055,100.055,192200002.0
2007-05-16 12:14:00,100.07,100.07,100.06,100.07,390000006.0
2007-05-16 12:15:00,100.07,100.07,100.05,100.07,634600002.0
2007-05-16 12:16:00,100.07,100.07,100.06,100.06,278700001.0
2007-05-16 12:17:00,100.06,100.07,100.05,100.06,655699997.0
2007-05-16 12:18:00,100.06,100.06,100.03,100.04,483099998.0
2007-05-16 12:19:00,100.04,100.05,100.04,100.04,511799994.0
2007-05-16 12:20:00,100.05,100.07,100.04,100.05,535999998.0
2007-05-16 12:21:00,100.06,100.06,100.05,100.05,162399999.0
2007-05-16 12:22:00,100.05,100.07,100.05,100.07,281600004.0
2007-05-16 12:23:00,100.07,100.07,100.06,100.06,343699997.0
2007-05-16 12:24:00,100.06,100.07,100.055,100.06,649299995.0
2007-05-16 12:25:00,100.06,100.06,100.04,100.05,264400001.0
2007-05-16 12:26:00,100.05,100.06,100.04,100.06,474899994.0
2007-05-16 12:27:00,100.06,100.07,100.05,100.06,506299996.0
2007-05-16 12:28:00,100.06,100.08,100.06,100.08,214000000.0
2007-05-16 12:29:00,100.08,100.08,100.08,100.08,50400000.0
2007-05-16 12:30:00,100.08,100.09,100.07,100.09,369200002.0
2007-05-16 12:31:00,100.09,100.1,100.08,100.1,161199999.0
2007-05-16 12:32:00,100.09,100.1,100.08,100.09,608899997.0
2007-05-16 12:33:00,100.1,100.1,100.08,100.08,363900001.0
2007-05-16 12:34:00,100.08,100.09,100.08,100.09,577799996.0
2007-05-16 12:35:00,100.09,100.1,100.075,100.1,482500000.0
2007-05-16 12:36:00,100.09,100.1,100.07,100.1,388599991.0
2007-05-16 12:37:00,100.1,100.1,100.07,100.075,94499998.0
2007-05-16 12:38:00,100.08,100.09,100.06,100.07,633699986.0
2007-05-16 12:39:00,100.07,100.09,100.07,100.075,296999997.0
2007-05-16 12:40:00,100.09,100.1,100.07,100.08,246599995.0
2007-05-16 12:41:00,100.08,100.09,100.08,100.09,133300000.0
2007-05-16 12:42:00,100.09,100.1,100.08,100.08,83100000.0
2007-05-16 12:43:00,100.09,100.1,100.075,100.09,600499999.0
2007-05-16 12:44:00,100.09,100.11,100.09,100.11,122400000.0
2007-05-16 12:45:00,100.11,100.11,100.1,100.1,427999999.0
2007-05-16 12:46:00,100.1,100.1,100.09,100.09,91200000.0
2007-05-16 12:47:00,100.09,100.09,100.08,100.085,180500004.0
2007-05-16 12:48:00,100.085,100.09,100.07,100.07,503100002.0
2007-05-16 12:49:00,100.07,100.11,100.07,100.11,422799996.0
2007-05-16 12:50:00,100.11,100.12,100.1,100.11,410299999.0
2007-05-16 12:51:00,100.105,100.11,100.1,100.11,227800003.0
2007-05-16 12:52:00,100.11,100.11,100.1,100.1,243100004.0
2007-05-16 12:53:00,100.105,100.11,100.09,100.1,247899999.0
2007-05-16 12:54:00,100.1,100.1,100.1,100.1,191399998.0
2007-05-16 12:55:00,100.1,100.11,100.09,100.09,495900004.0
2007-05-16 12:56:00,100.1,100.11,100.09,100.11,198799999.0
2007-05-16 12:57:00,100.11,100.11,100.1,100.11,544700001.0
2007-05-16 12:58:00,100.11,100.13,100.11,100.11,581599997.0
2007-05-16 12:59:00,100.12,100.13,100.1,100.12,1644700002.0
2007-05-16 13:00:00,100.13,100.14,100.1,100.12,631799999.0
2007-05-16 13:01:00,100.12,100.13,100.1,100.1,657000002.0
2007-05-16 13:02:00,100.11,100.12,100.095,100.095,252599999.0
2007-05-16 13:03:00,100.1,100.1,100.08,100.08,570300006.0
2007-05-16 13:04:00,100.09,100.1,100.07,100.09,624300004.0
2007-05-16 13:05:00,100.09,100.09,100.07,100.09,190099995.0
2007-05-16 13:06:00,100.09,100.09,100.06,100.06,827199998.0
2007-05-16 13:07:00,100.06,100.09,100.05,100.08,1066100001.0
2007-05-16 13:08:00,100.09,100.1,100.09,100.1,860700010.0
2007-05-16 13:09:00,100.1,100.11,100.09,100.1,1225899983.0
2007-05-16 13:10:00,100.1,100.1,100.09,100.1,419099999.0
2007-05-16 13:11:00,100.1,100.13,100.1,100.13,1367899993.0
2007-05-16 13:12:00,100.14,100.14,100.11,100.12,167499999.0
2007-05-16 13:13:00,100.13,100.14,100.115,100.14,355200004.0
2007-05-16 13:14:00,100.14,100.14,100.12,100.12,140400000.0
2007-05-16 13:15:00,100.14,100.15,100.13,100.14,787300000.0
2007-05-16 13:16:00,100.14,100.14,100.12,100.13,416700003.0
2007-05-16 13:17:00,100.13,100.14,100.12,100.12,262600000.0
2007-05-16 13:18:00,100.12,100.12,100.11,100.11,356699998.0
2007-05-16 13:19:00,100.11,100.13,100.11,100.13,225099998.0
2007-05-16 13:20:00,100.13,100.13,100.12,100.12,485800001.0
2007-05-16 13:21:00,100.13,100.13,100.12,100.13,516999998.0
2007-05-16 13:22:00,100.13,100.16,100.12,100.12,756199997.0
2007-05-16 13:23:00,100.13,100.13,100.11,100.12,758000006.0
2007-05-16 13:24:00,100.12,100.12,100.1,100.1,151999998.0
2007-05-16 13:25:00,100.1,100.11,100.09,100.11,931699994.0
2007-05-16 13:26:00,100.11,100.12,100.1,100.11,339800002.0
2007-05-16 13:27:00,100.11,100.12,100.1,100.11,611700001.0
2007-05-16 13:28:00,100.11,100.11,100.1,100.1,169300000.0
2007-05-16 13:29:00,100.1,100.12,100.09,100.09,377699995.0
2007-05-16 13:30:00,100.09,100.1,100.08,100.09,644699997.0
2007-05-16 13:31:00,100.09,100.1,100.08,100.08,850100002.0
2007-05-16 13:32:00,100.08,100.08,100.07,100.08,610000000.0
2007-05-16 13:33:00,100.09,100.09,100.08,100.08,234600000.0
2007-05-16 13:34:00,100.08,100.1,100.07,100.09,455399999.0
2007-05-16 13:35:00,100.08,100.09,100.08,100.09,307199994.0
2007-05-16 13:36:00,100.09,100.09,100.09,100.09,23100000.0
2007-05-16 13:37:00,100.09,100.1,100.08,100.08,701299998.0
2007-05-16 13:38:00,100.07,100.09,100.07,100.08,433999998.0
2007-05-16 13:39:00,100.08,100.08,100.06,100.08,790399993.0
2007-05-16 13:40:00,100.08,100.08,100.05,100.06,282100003.0
2007-05-16 13:41:00,100.06,100.07,100.03,100.06,1105499983.0
2007-05-16 13:42:00,100.055,100.06,100.055,100.06,356099997.0
2007-05-16 13:43:00,100.06,100.07,100.05,100.06,558800000.0
2007-05-16 13:44:00,100.06,100.07,100.06,100.07,398700002.0
2007-05-16 13:45:00,100.07,100.07,100.07,100.07,63800002.0
2007-05-16 13:46:00,100.07,100.07,100.06,100.07,624699988.0
2007-05-16 13:47:00,100.07,100.08,100.06,100.08,104800000.0
2007-05-16 13:48:00,100.08,100.08,100.07,100.07,227199996.0
2007-05-16 13:49:00,100.07,100.08,100.06,100.07,214900001.0
2007-05-16 13:50:00,100.07,100.08,100.055,100.055,479199999.0
2007-05-16 13:51:00,100.05,100.07,100.05,100.07,467399995.0
2007-05-16 13:52:00,100.06,100.08,100.06,100.06,943800002.0
2007-05-16 13:53:00,100.06,100.07,100.05,100.06,322400001.0
2007-05-16 13:54:00,100.06,100.07,100.04,100.06,1080800011.0
2007-05-16 13:55:00,100.06,100.07,100.04,100.06,742799987.0
2007-05-16 13:56:00,100.06,100.07,100.035,100.045,593099997.0
2007-05-16 13:57:00,100.05,100.05,99.96,100.01,1146900002.0
2007-05-16 13:58:00,100.01,100.02,99.99,100.01,455800000.0
2007-05-16 13:59:00,100.01,100.02,99.99,99.99,394799993.0
2007-05-16 14:00:00,99.99,100.01,99.975,99.975,1447299980.0
2007-05-16 14:01:00,99.975,100.01,99.975,99.99,617999997.0
2007-05-16 14:02:00,99.99,100.02,99.98,100.0,826400000.0
2007-05-16 14:03:00,100.0,100.075,99.99,100.01,935799994.0
2007-05-16 14:04:00,100.02,100.03,99.99,100.01,730399994.0
2007-05-16 14:05:00,100.03,100.04,100.01,100.02,282300000.0
2007-05-16 14:06:00,100.03,100.03,99.97,99.98,689799999.0
2007-05-16 14:07:00,99.985,100.0,99.97,100.0,1760699982.0
2007-05-16 14:08:00,100.01,100.02,99.99,100.02,1339500001.0
2007-05-16 14:09:00,100.02,100.02,100.01,100.01,575600004.0
2007-05-16 14:10:00,100.01,100.04,100.0,100.0,855200002.0
2007-05-16 14:11:00,100.0,100.01,99.95,99.96,1111000004.0
2007-05-16 14:12:00,99.97,100.0,99.96,100.0,608299997.0
2007-05-16 14:13:00,99.99,100.02,99.98,100.02,871000004.0
2007-05-16 14:14:00,100.03,100.03,100.01,100.01,599399994.0
2007-05-16 14:15:00,100.01,100.04,100.01,100.03,462899998.0
2007-05-16 14:16:00,100.03,100.03,99.99,100.0,1001799989.0
2007-05-16 14:17:00,100.01,100.01,99.99,100.0,863299984.0
2007-05-16 14:18:00,100.0,100.01,99.98,100.0,1002800000.0
2007-05-16 14:19:00,100.0,100.01,99.96,99.97,794100001.0
2007-05-16 14:20:00,99.97,100.0,99.97,99.99,922299988.0
2007-05-16 14:21:00,99.98,99.99,99.93,99.95,721299992.0
2007-05-16 14:22:00,99.96,99.98,99.95,99.96,459199993.0
2007-05-16 14:23:00,99.96,99.97,99.94,99.97,1120000000.0
2007-05-16 14:24:00,99.97,99.97,99.92,99.92,1088099994.0
2007-05-16 14:25:00,99.94,99.98,99.93,99.97,1180200000.0
2007-05-16 14:26:00,99.96,99.98,99.94,99.955,1505400007.0
2007-05-16 14:27:00,99.96,99.99,99.93,99.95,1649499968.0
2007-05-16 14:28:00,99.96,99.98,99.95,99.98,1198500003.0
2007-05-16 14:29:00,99.98,100.0,99.86,99.86,1140699991.0
2007-05-16 14:30:00,99.88,100.02,99.88,100.0,1035600001.0
2007-05-16 14:31:00,100.01,100.01,99.97,99.98,492400001.0
2007-05-16 14:32:00,99.98,100.0,99.94,99.955,1063099999.0
2007-05-16 14:33:00,99.96,99.99,99.94,99.99,966599997.0
2007-05-16 14:34:00,99.99,100.01,99.98,100.0,1278800003.0
2007-05-16 14:35:00,100.0,100.0,99.96,99.98,920700005.0
2007-05-16 14:36:00,99.99,100.0,99.98,99.99,1206400005.0
2007-05-16 14:37:00,99.99,99.99,99.92,99.94,1371000002.0
2007-05-16 14:38:00,99.93,99.94,99.88,99.9,2005099999.0
2007-05-16 14:39:00,99.9,99.92,99.88,99.9,984700009.0
2007-05-16 14:40:00,99.9,99.93,99.9,99.92,1591700000.0
2007-05-16 14:41:00,99.93,99.95,99.91,99.935,1685499986.0
2007-05-16 14:42:00,99.94,99.97,99.935,99.96,1871499988.0
2007-05-16 14:43:00,99.95,99.99,99.95,99.96,860500005.0
2007-05-16 14:44:00,99.96,99.98,99.93,99.94,1269899991.0
2007-05-16 14:45:00,99.95,99.99,99.95,99.97,873700006.0
2007-05-16 14:46:00,99.96,99.98,99.95,99.96,1462500012.0
2007-05-16 14:47:00,99.97,99.99,99.93,99.93,1299499998.0
2007-05-16 14:48:00,99.94,99.98,99.93,99.97,714599997.0
2007-05-16 14:49:00,99.97,99.99,99.955,99.96,679100000.0
2007-05-16 14:50:00,99.96,99.97,99.93,99.95,727400007.0
2007-05-16 14:51:00,99.95,99.96,99.93,99.95,383800002.0
2007-05-16 14:52:00,99.95,99.96,99.935,99.95,199199999.0
2007-05-16 14:53:00,99.95,99.96,99.93,99.95,416099997.0
2007-05-16 14:54:00,99.95,99.96,99.94,99.95,853899991.0
2007-05-16 14:55:00,99.95,99.96,99.94,99.955,977000010.0
2007-05-16 14:56:00,99.96,99.98,99.94,99.965,1378800001.0
2007-05-16 14:57:00,99.965,99.99,99.95,99.99,661800002.0
2007-05-16 14:58:00,99.99,99.99,99.96,99.96,558099991.0
2007-05-16 14:59:00,99.96,99.97,99.94,99.97,748600003.0
2007-05-16 15:00:00,99.97,99.98,99.96,99.96,605700003.0
2007-05-16 15:01:00,99.96,99.97,99.93,99.94,795100002.0
2007-05-16 15:02:00,99.94,99.95,99.91,99.95,968299988.0
2007-05-16 15:03:00,99.94,99.94,99.92,99.94,362000002.0
2007-05-16 15:04:00,99.94,99.94,99.93,99.94,288199997.0
2007-05-16 15:05:00,99.94,99.96,99.91,99.91,1032299985.0
2007-05-16 15:06:00,99.91,99.95,99.91,99.95,1180299983.0
2007-05-16 15:07:00,99.95,99.96,99.92,99.96,534299999.0
2007-05-16 15:08:00,99.96,99.97,99.93,99.95,1088100001.0
2007-05-16 15:09:00,99.95,99.98,99.93,99.96,420699998.0
2007-05-16 15:10:00,99.96,99.98,99.91,99.93,823999991.0
2007-05-16 15:11:00,99.925,99.95,99.92,99.95,1012299994.0
2007-05-16 15:12:00,99.95,99.95,99.89,99.92,587399993.0
2007-05-16 15:13:00,99.92,99.94,99.9,99.92,456199999.0
2007-05-16 15:14:00,99.92,99.93,99.86,99.88,457400000.0
2007-05-16 15:15:00,99.87,99.93,99.87,99.91,675699999.0
2007-05-16 15:16:00,99.92,99.94,99.89,99.9,598199998.0
2007-05-16 15:17:00,99.9,99.91,99.87,99.87,1092299991.0
2007-05-16 15:18:00,99.87,99.89,99.85,99.87,1033099587.0
2007-05-16 15:19:00,99.88,99.9,99.855,99.88,1140800010.0
2007-05-16 15:20:00,99.88,99.9,99.86,99.86,1931699995.0
2007-05-16 15:21:00,99.87,99.89,99.86,99.86,913300006.0
2007-05-16 15:22:00,99.86,99.86,99.84,99.86,695300003.0
2007-05-16 15:23:00,99.86,99.86,99.81,99.82,1068499999.0
2007-05-16 15:24:00,99.82,99.83,99.79,99.81,798400011.0
2007-05-16 15:25:00,99.81,99.82,99.8,99.8,631300000.0
2007-05-16 15:26:00,99.8,99.81,99.79,99.8,994099988.0
2007-05-16 15:27:00,99.81,99.82,99.8,99.8,1783299992.0
2007-05-16 15:28:00,99.8,99.81,99.79,99.8,1645600012.0
2007-05-16 15:29:00,99.79,99.8,99.77,99.78,1085800004.0
2007-05-16 15:30:00,99.8,99.81,99.8,99.81,1085800004.0
2007-05-16 15:31:00,99.8,99.82,99.8,99.81,369900012.0
2007-05-16 15:32:00,99.8,99.82,99.8,99.8,1342000004.0
2007-05-16 15:33:00,99.81,99.82,99.79,99.82,1498200015.0
2007-05-16 15:34:00,99.82,99.82,99.79,99.81,1522799994.0
2007-05-16 15:35:00,99.81,99.81,99.79,99.81,1679200001.0
2007-05-16 15:36:00,99.81,99.82,99.8,99.8,1420300003.0
2007-05-16 15:37:00,99.8,99.82,99.8,99.81,1271300002.0
2007-05-16 15:38:00,99.795,99.83,99.79,99.83,1815799992.0
2007-05-16 15:39:00,99.83,99.84,99.82,99.825,1126599999.0
2007-05-16 15:40:00,99.83,99.84,99.81,99.835,1363199992.0
2007-05-16 15:41:00,99.84,99.85,99.83,99.85,981700004.0
2007-05-16 15:42:00,99.85,99.85,99.835,99.84,534700001.0
2007-05-16 15:43:00,99.84,99.85,99.84,99.84,328500002.0
2007-05-16 15:44:00,99.84,99.86,99.83,99.86,923300002.0
2007-05-16 15:45:00,99.85,99.86,99.84,99.84,146400000.0
2007-05-16 15:46:00,99.84,99.85,99.83,99.83,345499998.0
2007-05-16 15:47:00,99.83,99.84,99.8,99.8,659300007.0
2007-05-16 15:48:00,99.81,99.82,99.8,99.81,728800007.0
2007-05-16 15:49:00,99.81,99.81,99.79,99.79,401500003.0
2007-05-16 15:50:00,99.8,99.8,99.76,99.77,1232399998.0
2007-05-16 15:51:00,99.77,99.8,99.77,99.8,304000000.0
2007-05-16 15:52:00,99.8,99.81,99.78,99.79,571500000.0
2007-05-16 15:53:00,99.79,99.8,99.78,99.78,102400000.0
2007-05-16 15:54:00,99.77,99.79,99.76,99.77,1934399992.0
2007-05-16 15:55:00,99.78,99.78,99.76,99.77,757899994.0
2007-05-16 15:56:00,99.77,99.78,99.745,99.76,1779999978.0
2007-05-16 15:57:00,99.76,99.77,99.75,99.75,1450899995.0
2007-05-16 15:58:00,99.75,99.79,99.75,99.76,378500002.0
2007-05-16 15:59:00,99.75,99.75,99.68,99.69,1778699990.0
2007-05-16 16:00:00,99.69,99.73,99.68,99.7,1778699990.0
2007-05-16 16:01:00,99.7,99.73,99.7,99.71,1581199988.0
2007-05-16 16:02:00,99.71,99.71,99.68,99.71,1584699985.0
2007-05-16 16:03:00,99.69,99.69,99.67,99.68,805599995.0
2007-05-16 16:04:00,99.69,99.71,99.68,99.71,805599995.0
2007-05-16 16:05:00,99.72,99.72,99.68,99.69,805599995.0
2007-05-16 16:06:00,99.68,99.7,99.68,99.685,825400002.0
2007-05-16 16:07:00,99.685,99.7,99.67,99.68,2028400007.0
2007-05-16 16:08:00,99.68,99.71,99.67,99.7,1794399992.0
2007-05-16 16:09:00,99.71,99.77,99.71,99.77,1912099975.0
2007-05-16 16:10:00,99.76,99.77,99.75,99.77,1542199987.0
2007-05-16 16:11:00,99.775,99.79,99.77,99.77,1542199987.0
2007-05-16 16:12:00,99.77,99.77,99.71,99.73,1474499991.0
2007-05-16 16:13:00,99.73,99.74,99.71,99.73,2052200001.0
2007-05-16 16:14:00,99.73,99.75,99.72,99.73,1843499997.0
2007-05-16 16:15:00,99.73,99.74,99.73,99.73,399899992.0
2007-05-16 16:16:00,99.74,99.75,99.73,99.73,1478699985.0
2007-05-16 16:17:00,99.735,99.76,99.73,99.74,1777699985.0
2007-05-16 16:18:00,99.73,99.76,99.73,99.73,1288200000.0
2007-05-16 16:19:00,99.73,99.75,99.72,99.745,1666799996.0
2007-05-16 16:20:00,99.745,99.79,99.74,99.79,653299999.0
2007-05-16 16:21:00,99.79,99.8,99.77,99.78,495500000.0
2007-05-16 16:22:00,99.78,99.79,99.75,99.77,1451699995.0
2007-05-16 16:23:00,99.77,99.77,99.77,99.77,524300004.0
2007-05-16 16:24:00,99.77,99.78,99.76,99.765,1017399988.0
2007-05-16 16:25:00,99.76,99.77,99.75,99.75,614299995.0
2007-05-16 16:26:00,99.75,99.8,99.74,99.8,1023599993.0
2007-05-16 16:27:00,99.8,99.81,99.78,99.79,1110899993.0
2007-05-16 16:28:00,99.79,99.8,99.77,99.78,727899990.0
2007-05-16 16:29:00,99.79,99.8,99.75,99.75,832200003.0
2007-05-16 16:30:00,99.76,99.77,99.74,99.75,937599998.0
2007-05-16 16:31:00,99.76,99.76,99.74,99.76,479100005.0
2007-05-16 16:32:00,99.76,99.8,99.75,99.77,1271300002.0
2007-05-16 16:33:00,99.78,99.8,99.755,99.76,1664200005.0
2007-05-16 16:34:00,99.76,99.76,99.73,99.74,1508800003.0
2007-05-16 16:35:00,99.74,99.76,99.72,99.73,1956899989.0
2007-05-16 16:36:00,99.73,99.74,99.72,99.74,1255899994.0
2007-05-16 16:37:00,99.74,99.76,99.74,99.74,1036499989.0
2007-05-16 16:38:00,99.74,99.79,99.74,99.79,1153199980.0
2007-05-16 16:39:00,99.78,99.79,99.77,99.77,876700001.0
2007-05-16 16:40:00,99.77,99.77,99.76,99.765,1346499988.0
2007-05-16 16:41:00,99.77,99.8,99.75,99.8,988600001.0
2007-05-16 16:42:00,99.8,99.81,99.79,99.8,335300000.0
2007-05-16 16:43:00,99.8,99.81,99.8,99.81,140300001.0
2007-05-16 16:44:00,99.8,99.8,99.78,99.8,477399998.0
2007-05-16 16:45:00,99.79,99.8,99.79,99.8,148599995.0
2007-05-16 16:46:00,99.8,99.82,99.79,99.81,623099995.0
2007-05-16 16:47:00,99.8,99.8,99.76,99.79,1151399997.0
2007-05-16 16:48:00,99.79,99.79,99.77,99.78,1004699999.0
2007-05-16 16:49:00,99.78,99.81,99.735,99.74,1651300005.0
2007-05-16 16:50:00,99.73,99.75,99.72,99.74,740299994.0
2007-05-16 16:51:00,99.77,99.77,99.76,99.77,740299994.0
2007-05-16 16:52:00,99.77,99.77,99.7,99.71,1374699999.0
2007-05-16 16:53:00,99.71,99.72,99.63,99.65,1445300004.0
2007-05-16 16:54:00,99.65,99.65,99.61,99.62,1558199995.0
2007-05-16 16:55:00,99.62,99.65,99.62,99.65,685799996.0
2007-05-16 16:56:00,99.65,99.65,99.63,99.63,236599998.0
2007-05-16 16:57:00,99.63,99.63,99.59,99.62,740300001.0
2007-05-16 16:58:00,99.62,99.67,99.61,99.65,1771999990.0
2007-05-16 16:59:00,99.65,99.66,99.6,99.605,990199995.0
2007-05-16 17:00:00,99.63,99.65,99.62,99.65,337000001.0
2007-05-16 17:01:00,99.65,99.65,99.62,99.63,507399998.0
2007-05-16 17:02:00,99.63,99.63,99.59,99.59,1507600020.0
2007-05-16 17:03:00,99.59,99.6,99.56,99.59,1876199978.0
2007-05-16 17:04:00,99.59,99.6,99.59,99.6,626099997.0
2007-05-16 17:05:00,99.6,99.63,99.59,99.61,1502299993.0
2007-05-16 17:06:00,99.58,99.61,99.56,99.61,1477099994.0
2007-05-16 17:07:00,99.63,99.64,99.61,99.61,1477099994.0
2007-05-16 17:08:00,99.63,99.63,99.58,99.605,1477099994.0
2007-05-16 17:09:00,99.61,99.63,99.6,99.62,822600000.0
2007-05-16 17:10:00,99.62,99.63,99.535,99.57,1192900002.0
2007-05-16 17:11:00,99.57,99.63,99.55,99.61,1328999996.0
2007-05-16 17:12:00,99.61,99.61,99.48,99.48,792700004.0
2007-05-16 17:13:00,99.58,99.58,99.49,99.52,974700004.0
2007-05-16 17:14:00,99.5,99.55,99.48,99.53,1385499993.0
2007-05-16 17:15:00,99.54,99.54,99.51,99.51,470300000.0
2007-05-16 17:16:00,99.51,99.51,99.46,99.46,1486299996.0
2007-05-16 17:17:00,99.47,99.505,99.45,99.505,1276199998.0
2007-05-16 17:18:00,99.52,99.565,99.51,99.55,727299998.0
2007-05-16 17:19:00,99.545,99.56,99.53,99.56,1627599991.0
2007-05-16 17:20:00,99.57,99.58,99.53,99.57,1229599997.0
2007-05-16 17:21:00,99.57,99.61,99.57,99.58,1124100004.0
2007-05-16 17:22:00,99.58,99.6,99.575,99.58,820899999.0
2007-05-16 17:23:00,99.58,99.6,99.56,99.59,1387999978.0
2007-05-16 17:24:00,99.59,99.6,99.58,99.59,1113700011.0
2007-05-16 17:25:00,99.59,99.63,99.58,99.59,863400000.0
2007-05-16 17:26:00,99.6,99.63,99.6,99.62,543899992.0
2007-05-16 17:27:00,99.62,99.62,99.57,99.58,730000000.0
2007-05-16 17:28:00,99.57,99.58,99.55,99.57,1068600001.0
2007-05-16 17:29:00,99.565,99.57,99.52,99.54,1649900008.0
2007-05-16 17:30:00,99.54,99.55,99.51,99.53,921599999.0
2007-05-16 17:31:00,99.54,99.54,99.49,99.49,605799998.0
2007-05-16 17:32:00,99.49,99.53,99.48,99.53,1172999995.0
2007-05-16 17:33:00,99.53,99.56,99.53,99.54,512799993.0
2007-05-16 17:34:00,99.54,99.6,99.53,99.6,708900004.0
2007-05-16 17:35:00,99.6,99.6,99.56,99.57,123999999.0
2007-05-16 17:36:00,99.57,99.59,99.55,99.58,716699996.0
2007-05-16 17:37:00,99.57,99.61,99.57,99.58,360000001.0
2007-05-16 17:38:00,99.6,99.6,99.58,99.58,51200000.0
2007-05-16 17:39:00,99.57,99.59,99.57,99.57,914599991.0
2007-05-16 17:40:00,99.57,99.58,99.55,99.57,414199999.0
2007-05-16 17:41:00,99.58,99.59,99.54,99.54,526100000.0
2007-05-16 17:42:00,99.54,99.56,99.54,99.55,66300001.0
2007-05-16 17:43:00,99.55,99.55,99.53,99.53,293000002.0
2007-05-16 17:44:00,99.53,99.55,99.47,99.48,653499998.0
2007-05-16 17:45:00,99.48,99.51,99.48,99.51,311600002.0
2007-05-16 17:46:00,99.51,99.54,99.51,99.51,273799999.0
2007-05-16 17:47:00,99.51,99.53,99.5,99.5,280900001.0
2007-05-16 17:48:00,99.5,99.52,99.48,99.51,977800001.0
2007-05-16 17:49:00,99.5,99.52,99.46,99.51,754400012.0
2007-05-16 17:50:00,99.5,99.54,99.49,99.54,752000007.0
2007-05-16 17:51:00,99.54,99.57,99.54,99.56,927900007.0
2007-05-16 17:52:00,99.56,99.59,99.54,99.59,655600005.0
2007-05-16 17:53:00,99.59,99.59,99.58,99.58,575000010.0
2007-05-16 17:54:00,99.58,99.59,99.55,99.58,742000006.0
2007-05-16 17:55:00,99.58,99.61,99.57,99.61,505700000.0
2007-05-16 17:56:00,99.61,99.62,99.57,99.59,815200000.0
2007-05-16 17:57:00,99.59,99.6,99.57,99.58,613499999.0
2007-05-16 17:58:00,99.58,99.58,99.565,99.57,557900001.0
2007-05-16 17:59:00,99.57,99.58,99.55,99.57,561099997.0
2007-05-16 18:00:00,99.57,99.58,99.55,99.55,173600000.0
2007-05-16 18:01:00,99.55,99.57,99.55,99.56,231499994.0
2007-05-16 18:02:00,99.56,99.56,99.525,99.54,807300007.0
2007-05-16 18:03:00,99.53,99.56,99.53,99.56,832200002.0
2007-05-16 18:04:00,99.55,99.6,99.54,99.6,1069000003.0
2007-05-16 18:05:00,99.61,99.62,99.59,99.61,582599999.0
2007-05-16 18:06:00,99.61,99.61,99.57,99.58,553199998.0
2007-05-16 18:07:00,99.58,99.62,99.57,99.59,565400001.0
2007-05-16 18:08:00,99.6,99.6,99.58,99.6,671100002.0
2007-05-16 18:09:00,99.6,99.6,99.56,99.575,419999998.0
2007-05-16 18:10:00,99.575,99.59,99.56,99.59,571899991.0
2007-05-16 18:11:00,99.59,99.59,99.52,99.54,844800000.0
2007-05-16 18:12:00,99.54,99.55,99.525,99.53,868499998.0
2007-05-16 18:13:00,99.53,99.55,99.52,99.55,1020499987.0
2007-05-16 18:14:00,99.55,99.55,99.51,99.52,792499997.0
2007-05-16 18:15:00,99.52,99.54,99.52,99.53,646099998.0
2007-05-16 18:16:00,99.53,99.53,99.505,99.52,820100001.0
2007-05-16 18:17:00,99.52,99.52,99.485,99.49,712199990.0
2007-05-16 18:18:00,99.49,99.51,99.48,99.51,987000004.0
2007-05-16 18:19:00,99.515,99.52,99.49,99.5,1165100006.0
2007-05-16 18:20:00,99.51,99.51,99.49,99.5,640399995.0
2007-05-16 18:21:00,99.495,99.52,99.48,99.52,901200008.0
2007-05-16 18:22:00,99.52,99.53,99.52,99.52,794600001.0
2007-05-16 18:23:00,99.52,99.53,99.45,99.455,576300000.0
2007-05-16 18:24:00,99.455,99.46,99.42,99.43,993300000.0
2007-05-16 18:25:00,99.43,99.46,99.43,99.46,737099999.0
2007-05-16 18:26:00,99.46,99.47,99.44,99.45,961099998.0
2007-05-16 18:27:00,99.455,99.48,99.45,99.48,604300001.0
2007-05-16 18:28:00,99.48,99.48,99.47,99.48,348399999.0
2007-05-16 18:29:00,99.48,99.5,99.48,99.485,647399996.0
2007-05-16 18:30:00,99.48,99.48,99.47,99.47,483799997.0
2007-05-16 18:31:00,99.47,99.48,99.46,99.47,315700000.0
2007-05-16 18:32:00,99.48,99.5,99.48,99.5,401200000.0
2007-05-16 18:33:00,99.5,99.51,99.49,99.49,457300001.0
2007-05-16 18:34:00,99.49,99.5,99.47,99.49,463300006.0
2007-05-16 18:35:00,99.49,99.5,99.49,99.5,149600000.0
2007-05-16 18:36:00,99.5,99.5,99.49,99.49,120700001.0
2007-05-16 18:37:00,99.49,99.5,99.485,99.5,538500004.0
2007-05-16 18:38:00,99.5,99.5,99.48,99.5,105700001.0
2007-05-16 18:39:00,99.49,99.51,99.49,99.51,324199996.0
2007-05-16 18:40:00,99.51,99.52,99.49,99.5,592000003.0
2007-05-16 18:41:00,99.5,99.5,99.49,99.49,297500001.0
2007-05-16 18:42:00,99.5,99.5,99.49,99.49,71199999.0
2007-05-16 18:43:00,99.49,99.49,99.48,99.49,357199994.0
2007-05-16 18:44:00,99.49,99.49,99.49,99.49,60800000.0
2007-05-16 18:45:00,99.49,99.49,99.48,99.49,395699997.0
2007-05-16 18:46:00,99.49,99.5,99.49,99.5,463600005.0
2007-05-16 18:47:00,99.5,99.51,99.49,99.5,216800000.0
2007-05-16 18:48:00,99.5,99.51,99.5,99.51,13400000.0
2007-05-16 18:49:00,99.51,99.51,99.5,99.5,24000000.0
2007-05-16 18:50:00,99.5,99.51,99.49,99.51,256899999.0
2007-05-16 18:51:00,99.51,99.51,99.5,99.51,93599999.0
2007-05-16 18:52:00,99.51,99.51,99.49,99.5,96599999.0
2007-05-16 18:53:00,99.5,99.5,99.48,99.49,292500001.0
2007-05-16 18:54:00,99.49,99.49,99.48,99.48,265100001.0
2007-05-16 18:55:00,99.48,99.51,99.48,99.51,361000009.0
2007-05-16 18:56:00,99.51,99.51,99.5,99.51,210800003.0
2007-05-16 18:57:00,99.51,99.52,99.51,99.52,196099999.0
2007-05-16 18:58:00,99.51,99.52,99.51,99.52,49299999.0
2007-05-16 18:59:00,99.52,99.52,99.51,99.51,93600000.0
2007-05-16 19:00:00,99.52,99.52,99.52,99.52,352599999.0
2007-05-16 19:01:00,99.52,99.53,99.52,99.53,164800000.0
2007-05-16 19:02:00,99.53,99.53,99.52,99.52,209000001.0
2007-05-16 19:03:00,99.52,99.53,99.52,99.53,129900003.0
2007-05-16 19:04:00,99.53,99.53,99.51,99.51,129900001.0
2007-05-16 19:05:00,99.52,99.53,99.51,99.51,316500004.0
2007-05-16 19:06:00,99.52,99.53,99.52,99.53,271899998.0
2007-05-16 19:07:00,99.53,99.53,99.53,99.53,396299995.0
2007-05-16 19:08:00,99.53,99.55,99.53,99.55,351300000.0
2007-05-16 19:09:00,99.55,99.55,99.54,99.54,59099999.0
2007-05-16 19:10:00,99.55,99.55,99.54,99.55,132099999.0
2007-05-16 19:11:00,99.54,99.55,99.54,99.54,201100000.0
2007-05-16 19:12:00,99.54,99.54,99.52,99.54,241800003.0
2007-05-16 19:13:00,99.53,99.54,99.52,99.52,440700003.0
2007-05-16 19:14:00,99.53,99.54,99.52,99.54,735000003.0
2007-05-16 19:15:00,99.54,99.56,99.53,99.545,640899997.0
2007-05-16 19:16:00,99.545,99.56,99.54,99.56,617900003.0
2007-05-16 19:17:00,99.56,99.56,99.55,99.55,143200002.0
2007-05-16 19:18:00,99.55,99.55,99.55,99.55,74400000.0
2007-05-16 19:19:00,99.55,99.55,99.54,99.55,77500002.0
2007-05-16 19:20:00,99.55,99.56,99.55,99.55,96800000.0
2007-05-16 19:21:00,99.555,99.57,99.555,99.56,380099997.0
2007-05-16 19:22:00,99.56,99.56,99.53,99.55,1154099998.0
2007-05-16 19:23:00,99.55,99.56,99.55,99.55,176800000.0
2007-05-16 19:24:00,99.55,99.55,99.53,99.54,597100005.0
2007-05-16 19:25:00,99.54,99.54,99.52,99.53,616699989.0
2007-05-16 19:26:00,99.53,99.54,99.52,99.52,597300003.0
2007-05-16 19:27:00,99.52,99.53,99.52,99.52,132399998.0
2007-05-16 19:28:00,99.52,99.53,99.51,99.51,131100001.0
2007-05-16 19:29:00,99.51,99.52,99.51,99.52,588599996.0
2007-05-16 19:30:00,99.52,99.52,99.52,99.52,12800000.0
2007-05-16 19:31:00,99.52,99.53,99.51,99.52,554800000.0
2007-05-16 19:32:00,99.525,99.53,99.51,99.515,544899993.0
2007-05-16 19:33:00,99.515,99.52,99.5,99.51,292500002.0
2007-05-16 19:34:00,99.515,99.53,99.51,99.52,216799999.0
2007-05-16 19:35:00,99.52,99.53,99.52,99.53,51200000.0
2007-05-16 19:36:00,99.525,99.54,99.52,99.54,381800001.0
2007-05-16 19:37:00,99.54,99.54,99.53,99.54,242799999.0
2007-05-16 19:38:00,99.54,99.55,99.53,99.55,385099998.0
2007-05-16 19:39:00,99.55,99.56,99.55,99.55,112000000.0
2007-05-16 19:40:00,99.545,99.55,99.54,99.55,38400000.0
2007-05-16 19:41:00,99.56,99.56,99.53,99.55,482200001.0
2007-05-16 19:42:00,99.55,99.55,99.53,99.55,470000010.0
2007-05-16 19:43:00,99.55,99.55,99.55,99.55,116000000.0
2007-05-16 19:44:00,99.55,99.56,99.54,99.545,319800000.0
2007-05-16 19:45:00,99.545,99.56,99.54,99.555,521500014.0
2007-05-16 19:46:00,99.56,99.56,99.55,99.55,632500013.0
2007-05-16 19:47:00,99.55,99.56,99.54,99.55,692399994.0
2007-05-16 19:48:00,99.55,99.55,99.55,99.55,206699995.0
2007-05-16 19:49:00,99.55,99.56,99.55,99.56,245299998.0
2007-05-16 19:50:00,99.56,99.57,99.56,99.56,167000000.0
2007-05-16 19:51:00,99.56,99.56,99.54,99.56,312399994.0
2007-05-16 19:52:00,99.56,99.57,99.55,99.57,109400000.0
2007-05-16 19:53:00,99.57,99.57,99.56,99.57,318899998.0
2007-05-16 19:54:00,99.56,99.57,99.56,99.56,280799998.0
2007-05-16 19:55:00,99.55,99.56,99.55,99.55,608500002.0
2007-05-16 19:56:00,99.55,99.55,99.54,99.55,359200004.0
2007-05-16 19:57:00,99.55,99.55,99.54,99.54,118899998.0
2007-05-16 19:58:00,99.54,99.55,99.54,99.54,558799996.0
2007-05-16 19:59:00,99.53,99.54,99.525,99.525,401599998.0
2007-05-16 20:00:00,99.525,99.53,99.52,99.52,242199999.0
2007-05-16 20:01:00,99.52,99.54,99.51,99.53,659600003.0
2007-05-16 20:02:00,99.53,99.53,99.51,99.51,269600000.0
2007-05-16 20:03:00,99.51,99.51,99.5,99.5,158700004.0
2007-05-16 20:04:00,99.5,99.52,99.5,99.51,373100004.0
2007-05-16 20:05:00,99.51,99.52,99.51,99.52,412100003.0
2007-05-16 20:06:00,99.52,99.53,99.51,99.53,409400002.0
2007-05-16 20:07:00,99.53,99.54,99.53,99.53,195099999.0
2007-05-16 20:08:00,99.52,99.53,99.52,99.52,157300000.0
2007-05-16 20:09:00,99.52,99.53,99.52,99.52,241500000.0
2007-05-16 20:10:00,99.52,99.52,99.52,99.52,9600000.0
2007-05-16 20:11:00,99.52,99.52,99.45,99.48,1025499999.0
2007-05-16 20:12:00,99.48,99.5,99.46,99.48,775599999.0
2007-05-16 20:13:00,99.48,99.5,99.47,99.49,1070899998.0
2007-05-16 20:14:00,99.49,99.49,99.47,99.47,513900003.0
2007-05-16 20:15:00,99.48,99.49,99.47,99.49,309900003.0
2007-05-16 20:16:00,99.49,99.49,99.46,99.46,102800003.0
2007-05-16 20:17:00,99.47,99.47,99.46,99.46,255400002.0
2007-05-16 20:18:00,99.455,99.46,99.45,99.46,413000006.0
2007-05-16 20:19:00,99.46,99.46,99.46,99.46,43800002.0
2007-05-16 20:20:00,99.46,99.46,99.43,99.43,242800005.0
2007-05-16 20:21:00,99.43,99.46,99.43,99.45,1000200000.0
2007-05-16 20:22:00,99.46,99.46,99.44,99.46,695500006.0
2007-05-16 20:23:00,99.46,99.46,99.42,99.43,515199997.0
2007-05-16 20:24:00,99.42,99.43,99.41,99.43,466300003.0
2007-05-16 20:25:00,99.43,99.43,99.42,99.42,295200000.0
2007-05-16 20:26:00,99.42,99.45,99.42,99.44,329300001.0
2007-05-16 20:27:00,99.44,99.45,99.44,99.44,329400000.0
2007-05-16 20:28:00,99.44,99.44,99.44,99.44,23100000.0
2007-05-16 20:29:00,99.44,99.47,99.44,99.47,276000000.0
2007-05-16 20:30:00,99.47,99.49,99.47,99.48,302100001.0
2007-05-16 20:31:00,99.48,99.5,99.48,99.49,93900002.0
2007-05-16 20:32:00,99.49,99.49,99.48,99.48,455399998.0
2007-05-16 20:33:00,99.49,99.5,99.48,99.5,641300002.0
2007-05-16 20:34:00,99.5,99.5,99.47,99.47,747699989.0
2007-05-16 20:35:00,99.48,99.48,99.48,99.48,271799993.0
2007-05-16 20:36:00,99.49,99.49,99.48,99.48,184999998.0
2007-05-16 20:37:00,99.5,99.5,99.48,99.5,567799992.0
2007-05-16 20:38:00,99.5,99.5,99.485,99.49,449499998.0
2007-05-16 20:39:00,99.5,99.51,99.49,99.5,780599993.0
2007-05-16 20:40:00,99.51,99.52,99.48,99.48,608299998.0
2007-05-16 20:41:00,99.48,99.49,99.475,99.49,358100003.0
2007-05-16 20:42:00,99.49,99.51,99.48,99.51,845399998.0
2007-05-16 20:43:00,99.5,99.51,99.48,99.49,225700001.0
2007-05-16 20:44:00,99.49,99.49,99.47,99.47,164100000.0
2007-05-16 20:45:00,99.47,99.48,99.445,99.46,420200001.0
2007-05-16 20:46:00,99.46,99.46,99.45,99.45,141499998.0
2007-05-16 20:47:00,99.45,99.48,99.45,99.48,302100001.0
2007-05-16 20:48:00,99.47,99.48,99.47,99.48,256999993.0
2007-05-16 20:49:00,99.48,99.48,99.46,99.48,788899992.0
2007-05-16 20:50:00,99.48,99.48,99.47,99.47,180299999.0
2007-05-16 20:51:00,99.48,99.48,99.455,99.46,545799998.0
2007-05-16 20:52:00,99.46,99.46,99.44,99.46,697799992.0
2007-05-16 20:53:00,99.46,99.47,99.45,99.46,532800007.0
2007-05-16 20:54:00,99.46,99.46,99.44,99.46,516800008.0
2007-05-16 20:55:00,99.45,99.46,99.44,99.46,746300007.0
2007-05-16 20:56:00,99.46,99.46,99.44,99.45,415799997.0
2007-05-16 20:57:00,99.45,99.45,99.45,99.45,4800000.0
2007-05-16 20:58:00,99.45,99.45,99.43,99.445,455799997.0
2007-05-16 20:59:00,99.44,99.45,99.43,99.44,346899996.0
2007-05-16 21:00:00,99.43,99.48,99.43,99.48,1227000004.0
2007-05-16 21:01:00,99.48,99.48,99.45,99.47,670800001.0
2007-05-16 21:02:00,99.47,99.47,99.45,99.45,404199998.0
2007-05-16 21:03:00,99.45,99.45,99.43,99.44,648400002.0
2007-05-16 21:04:00,99.44,99.45,99.435,99.44,349300004.0
2007-05-16 21:05:00,99.435,99.45,99.43,99.44,719199995.0
2007-05-16 21:06:00,99.45,99.45,99.43,99.44,461000009.0
2007-05-16 21:07:00,99.44,99.45,99.44,99.445,278699999.0
2007-05-16 21:08:00,99.45,99.46,99.45,99.46,175500000.0
2007-05-16 21:09:00,99.46,99.46,99.445,99.445,96700000.0
2007-05-16 21:10:00,99.45,99.45,99.445,99.45,58100000.0
2007-05-16 21:11:00,99.45,99.45,99.43,99.45,262599996.0
2007-05-16 21:12:00,99.45,99.46,99.45,99.46,79100000.0
2007-05-16 21:13:00,99.46,99.46,99.45,99.45,204100008.0
2007-05-16 21:14:00,99.45,99.46,99.45,99.45,391399997.0
2007-05-16 21:15:00,99.45,99.46,99.45,99.46,126099999.0
2007-05-16 21:16:00,99.46,99.46,99.46,99.46,5600000.0
2007-05-16 21:17:00,99.46,99.47,99.46,99.46,81500000.0
2007-05-16 21:18:00,99.44,99.443,99.408,99.414,479200000.0
2007-05-16 21:19:00,99.46,99.47,99.45,99.46,715499994.0
2007-05-16 21:20:00,99.46,99.46,99.45,99.45,407199997.0
2007-05-16 21:21:00,99.46,99.46,99.45,99.45,74000001.0
2007-05-16 21:22:00,99.45,99.47,99.45,99.47,247600000.0
2007-05-16 21:23:00,99.47,99.47,99.47,99.47,95300000.0
2007-05-16 21:24:00,99.47,99.48,99.47,99.47,38400000.0
2007-05-16 21:25:00,99.47,99.47,99.46,99.47,114800000.0
2007-05-16 21:26:00,99.47,99.47,99.47,99.47,30900000.0
2007-05-16 21:27:00,99.47,99.48,99.45,99.45,306699998.0
2007-05-16 21:28:00,99.46,99.48,99.455,99.47,463199994.0
2007-05-16 21:29:00,99.47,99.48,99.47,99.47,291000001.0
2007-05-16 21:30:00,99.47,99.48,99.46,99.48,368500008.0
2007-05-16 21:31:00,99.48,99.49,99.46,99.49,236299999.0
2007-05-16 21:32:00,99.49,99.49,99.49,99.49,4000000.0
2007-05-16 21:33:00,99.49,99.49,99.48,99.49,104200000.0
2007-05-16 21:34:00,99.485,99.49,99.47,99.48,203399997.0
2007-05-16 21:35:00,99.48,99.48,99.47,99.47,154300000.0
2007-05-16 21:36:00,99.47,99.48,99.47,99.48,313200000.0
2007-05-16 21:37:00,99.48,99.5,99.47,99.48,553100002.0
2007-05-16 21:38:00,99.49,99.5,99.48,99.49,107200000.0
2007-05-16 21:39:00,99.49,99.49,99.49,99.49,44799999.0
2007-05-16 21:40:00,99.49,99.49,99.49,99.49,116799998.0
2007-05-16 21:41:00,99.49,99.49,99.49,99.49,179100001.0
2007-05-16 21:42:00,99.5,99.5,99.48,99.49,79200000.0
2007-05-16 21:43:00,99.49,99.5,99.49,99.49,105500000.0
2007-05-16 21:44:00,99.49,99.49,99.49,99.49,44000000.0
2007-05-16 21:45:00,99.49,99.49,99.49,99.49,85399998.0
2007-05-16 21:46:00,99.49,99.5,99.485,99.49,131800001.0
2007-05-16 21:47:00,99.485,99.49,99.48,99.49,208099999.0
2007-05-16 21:48:00,99.48,99.49,99.48,99.49,56700002.0
2007-05-16 21:49:00,99.49,99.49,99.49,99.49,73000000.0
2007-05-16 21:50:00,99.48,99.49,99.48,99.49,64799999.0
2007-05-16 21:51:00,99.49,99.51,99.49,99.5,242400002.0
2007-05-16 21:52:00,99.5,99.5,99.48,99.49,340399998.0
2007-05-16 21:53:00,99.495,99.495,99.48,99.49,189499999.0
2007-05-16 21:54:00,99.49,99.49,99.49,99.49,93499999.0
2007-05-16 21:55:00,99.49,99.49,99.48,99.48,156199996.0
2007-05-16 21:56:00,99.49,99.5,99.48,99.48,149300000.0
2007-05-16 21:57:00,99.49,99.51,99.48,99.5,556899995.0
2007-05-16 21:58:00,99.5,99.5,99.48,99.5,780300007.0
2007-05-16 21:59:00,99.49,99.49,99.49,99.49,286199997.0
2007-05-16 22:00:00,99.5,99.5,99.49,99.49,116599999.0
2007-05-16 22:01:00,99.49,99.5,99.49,99.5,208699999.0
2007-05-16 22:02:00,99.5,99.5,99.5,99.5,115199999.0
2007-05-16 22:03:00,99.477,99.481,99.443,99.455,232100000.0
2007-05-16 22:04:00,99.392,99.467,99.392,99.467,170799998.0
2007-05-16 22:05:00,99.5,99.5,99.49,99.5,60800000.0
2007-05-16 22:06:00,99.505,99.51,99.49,99.49,294900000.0
2007-05-16 22:07:00,99.49,99.5,99.48,99.48,188100000.0
2007-05-16 22:08:00,99.49,99.49,99.48,99.48,70400000.0
2007-05-16 22:09:00,99.49,99.49,99.49,99.49,1600000.0
2007-05-16 22:10:00,99.49,99.49,99.48,99.48,71200000.0
2007-05-16 22:11:00,99.48,99.48,99.48,99.48,9600000.0
2007-05-16 22:12:00,99.48,99.48,99.47,99.48,100000000.0
2007-05-16 22:13:00,99.49,99.49,99.49,99.49,15200000.0
2007-05-16 22:14:00,99.49,99.5,99.49,99.5,123400000.0
2007-05-16 22:15:00,99.5,99.5,99.49,99.5,411000003.0
2007-05-16 22:16:00,99.5,99.51,99.5,99.5,188600001.0
2007-05-16 22:17:00,99.5,99.51,99.5,99.5,217099997.0
2007-05-16 22:18:00,99.51,99.51,99.51,99.51,57399999.0
2007-05-16 22:19:00,99.51,99.52,99.51,99.51,106799996.0
2007-05-16 22:20:00,99.51,99.51,99.5,99.505,90200000.0
2007-05-16 22:21:00,99.51,99.52,99.51,99.52,69300000.0
2007-05-16 22:22:00,99.53,99.54,99.53,99.53,126200001.0
2007-05-16 22:23:00,99.52,99.53,99.52,99.53,128300001.0
2007-05-16 22:24:00,99.52,99.52,99.5,99.52,404699997.0
2007-05-16 22:25:00,99.52,99.52,99.52,99.52,157900000.0
2007-05-16 22:26:00,99.52,99.53,99.52,99.52,189900001.0
2007-05-16 22:27:00,99.53,99.54,99.51,99.53,330099999.0
2007-05-16 22:28:00,99.53,99.54,99.52,99.53,625499996.0
2007-05-16 22:29:00,99.53,99.55,99.53,99.54,204799998.0
2007-05-16 22:30:00,99.545,99.55,99.53,99.55,408799996.0
2007-05-16 22:31:00,99.55,99.55,99.53,99.55,291500002.0
2007-05-16 22:32:00,99.545,99.55,99.53,99.54,334700005.0
2007-05-16 22:33:00,99.54,99.56,99.54,99.54,282800005.0
2007-05-16 22:34:00,99.54,99.55,99.54,99.55,117500000.0
2007-05-16 22:35:00,99.55,99.55,99.53,99.53,285199997.0
2007-05-16 22:36:00,99.53,99.54,99.53,99.54,210400001.0
2007-05-16 22:37:00,99.55,99.56,99.55,99.56,24800000.0
2007-05-16 22:38:00,99.55,99.56,99.54,99.55,128100000.0
2007-05-16 22:39:00,99.56,99.57,99.56,99.56,243800000.0
2007-05-16 22:40:00,99.56,99.58,99.56,99.57,175300001.0
2007-05-16 22:41:00,99.57,99.58,99.56,99.58,133400000.0
2007-05-16 22:42:00,99.57,99.57,99.57,99.57,64800000.0
2007-05-16 22:43:00,99.57,99.58,99.57,99.58,111199999.0
2007-05-16 22:44:00,99.57,99.58,99.57,99.58,92700000.0
2007-05-16 22:45:00,99.58,99.6,99.58,99.595,362999998.0
2007-05-16 22:46:00,99.618,99.618,99.533,99.549,303799995.0
2007-05-16 22:47:00,99.6,99.61,99.6,99.6,372800000.0
2007-05-16 22:48:00,99.6,99.6,99.59,99.59,249200001.0
2007-05-16 22:49:00,99.59,99.59,99.54,99.54,731600007.0
2007-05-16 22:50:00,99.555,99.57,99.55,99.55,355200004.0
2007-05-16 22:51:00,99.55,99.58,99.55,99.58,286000001.0
2007-05-16 22:52:00,99.575,99.58,99.57,99.58,134800002.0
2007-05-16 22:53:00,99.575,99.58,99.56,99.58,133800000.0
2007-05-16 22:54:00,99.58,99.58,99.58,99.58,54299999.0
2007-05-16 22:55:00,99.58,99.59,99.58,99.59,25600000.0
2007-05-16 22:56:00,99.58,99.59,99.58,99.59,146900000.0
2007-05-16 22:57:00,99.59,99.59,99.59,99.59,152000001.0
2007-05-16 22:58:00,99.59,99.59,99.57,99.57,278099999.0
2007-05-16 22:59:00,99.57,99.58,99.56,99.58,552699999.0
2007-05-16 23:00:00,99.58,99.58,99.54,99.55,194499995.0
2007-05-16 23:01:00,99.55,99.55,99.54,99.54,34199999.0
2007-05-16 23:02:00,99.55,99.57,99.55,99.57,97099996.0
2007-05-16 23:03:00,99.57,99.58,99.55,99.56,81799999.0
2007-05-16 23:04:00,99.543,99.544,99.526,99.543,230700005.0
2007-05-16 23:05:00,99.56,99.57,99.56,99.56,60599999.0
2007-05-16 23:06:00,99.56,99.57,99.55,99.57,135200001.0
2007-05-16 23:07:00,99.57,99.57,99.56,99.56,154000000.0
2007-05-16 23:08:00,99.57,99.57,99.56,99.56,430000004.0
2007-05-16 23:09:00,99.57,99.57,99.56,99.56,43900000.0
2007-05-16 23:10:00,99.546,99.546,99.53,99.543,133600004.0
2007-05-16 23:11:00,99.56,99.56,99.55,99.55,67000001.0
2007-05-16 23:12:00,99.55,99.55,99.54,99.55,211600001.0
2007-05-16 23:13:00,99.55,99.55,99.54,99.54,91999999.0
2007-05-16 23:14:00,99.54,99.55,99.54,99.54,60000000.0
2007-05-16 23:15:00,99.54,99.55,99.54,99.55,70400000.0
2007-05-16 23:16:00,99.55,99.55,99.53,99.54,180000000.0
2007-05-16 23:17:00,99.54,99.54,99.54,99.54,40000000.0
2007-05-16 23:18:00,99.54,99.54,99.52,99.52,154200000.0
2007-05-16 23:19:00,99.53,99.53,99.53,99.53,47900000.0
2007-05-16 23:20:00,99.53,99.54,99.53,99.54,195899999.0
2007-05-16 23:21:00,99.535,99.55,99.52,99.55,500599995.0
2007-05-16 23:22:00,99.545,99.55,99.545,99.55,46400000.0
2007-05-16 23:23:00,99.55,99.55,99.55,99.55,70400000.0
2007-05-16 23:24:00,99.55,99.55,99.53,99.54,173899997.0
2007-05-16 23:25:00,99.54,99.55,99.54,99.54,48000000.0
2007-05-16 23:26:00,99.522,99.532,99.497,99.525,414799997.0
2007-05-16 23:27:00,99.51,99.533,99.51,99.525,691699995.0
2007-05-16 23:28:00,99.54,99.54,99.53,99.53,104599998.0
2007-05-16 23:29:00,99.508,99.524,99.492,99.521,81600000.0
2007-05-16 23:30:00,99.53,99.54,99.52,99.535,279699997.0
2007-05-16 23:31:00,99.535,99.55,99.47,99.54,446000002.0
2007-05-16 23:32:00,99.54,99.55,99.53,99.53,547800001.0
2007-05-16 23:33:00,99.53,99.53,99.52,99.53,472599999.0
2007-05-16 23:34:00,99.53,99.53,99.51,99.52,273199999.0
2007-05-16 23:35:00,99.472,99.487,99.447,99.447,264999994.0
2007-05-16 23:36:00,99.52,99.53,99.52,99.53,40000001.0
2007-05-16 23:37:00,99.53,99.53,99.49,99.51,498100001.0
2007-05-16 23:38:00,99.51,99.51,99.49,99.49,280999996.0
2007-05-16 23:39:00,99.49,99.49,99.405,99.42,596900001.0
2007-05-16 23:40:00,99.43,99.47,99.43,99.46,274499997.0
2007-05-16 23:41:00,99.46,99.47,99.45,99.46,292700001.0
2007-05-16 23:42:00,99.47,99.48,99.43,99.45,587000002.0
2007-05-16 23:43:00,99.45,99.47,99.45,99.47,72800002.0
2007-05-16 23:44:00,99.47,99.48,99.46,99.47,269000000.0
2007-05-16 23:45:00,99.47,99.47,99.47,99.47,33599998.0
2007-05-16 23:46:00,99.47,99.49,99.47,99.47,126400001.0
2007-05-16 23:47:00,99.47,99.48,99.46,99.47,267699998.0
2007-05-16 23:48:00,99.47,99.47,99.46,99.46,76800000.0
2007-05-16 23:49:00,99.46,99.46,99.45,99.46,276299999.0
2007-05-16 23:50:00,99.46,99.48,99.46,99.48,473200000.0
2007-05-16 23:51:00,99.48,99.48,99.46,99.46,179700002.0
2007-05-16 23:52:00,99.48,99.48,99.48,99.48,15200000.0
2007-05-16 23:53:00,99.46,99.49,99.46,99.49,136400000.0
2007-05-16 23:54:00,99.49,99.49,99.48,99.49,418100000.0
2007-05-16 23:55:00,99.49,99.5,99.49,99.5,251200000.0
2007-05-16 23:56:00,99.5,99.5,99.49,99.495,81099996.0
2007-05-16 23:57:00,99.5,99.5,99.49,99.49,206399996.0
2007-05-16 23:58:00,99.49,99.49,99.47,99.475,196999999.0
2007-05-16 23:59:00,99.48,99.48,99.47,99.47,27900000.0
2007-05-17 00:00:00,99.48,99.48,99.48,99.48,78999998.0
2007-05-17 00:01:00,99.48,99.5,99.48,99.495,567100003.0
2007-05-17 00:02:00,99.495,99.5,99.49,99.49,534899989.0
2007-05-17 00:03:00,99.49,99.5,99.47,99.48,381799996.0
2007-05-17 00:04:00,99.48,99.5,99.48,99.48,108799999.0
2007-05-17 00:05:00,99.48,99.49,99.48,99.48,188799997.0
2007-05-17 00:06:00,99.48,99.49,99.47,99.47,170700001.0
2007-05-17 00:07:00,99.48,99.51,99.475,99.5,212700001.0
2007-05-17 00:08:00,99.5,99.5,99.49,99.5,40800000.0
2007-05-17 00:09:00,99.5,99.51,99.48,99.49,258400002.0
2007-05-17 00:10:00,99.49,99.49,99.47,99.47,108600000.0
2007-05-17 00:11:00,99.48,99.49,99.48,99.49,69400000.0
2007-05-17 00:12:00,99.5,99.5,99.48,99.48,74400000.0
2007-05-17 00:13:00,99.48,99.51,99.48,99.51,428100002.0
2007-05-17 00:14:00,99.51,99.53,99.51,99.51,252600000.0
2007-05-17 00:15:00,99.53,99.56,99.52,99.55,427200000.0
2007-05-17 00:16:00,99.55,99.57,99.55,99.57,215099999.0
2007-05-17 00:17:00,99.55,99.58,99.55,99.57,217399997.0
2007-05-17 00:18:00,99.58,99.61,99.56,99.57,460600001.0
2007-05-17 00:19:00,99.57,99.6,99.57,99.6,226400000.0
2007-05-17 00:20:00,99.6,99.61,99.59,99.59,740100002.0
2007-05-17 00:21:00,99.59,99.59,99.54,99.54,787899997.0
2007-05-17 00:22:00,99.55,99.57,99.54,99.56,536299998.0
2007-05-17 00:23:00,99.56,99.57,99.54,99.57,226399998.0
2007-05-17 00:24:00,99.57,99.57,99.53,99.55,401800001.0
2007-05-17 00:25:00,99.55,99.55,99.54,99.55,303300001.0
2007-05-17 00:26:00,99.55,99.56,99.54,99.55,347000005.0
2007-05-17 00:27:00,99.55,99.56,99.55,99.56,115600001.0
2007-05-17 00:28:00,99.56,99.57,99.55,99.56,537800006.0
2007-05-17 00:29:00,99.56,99.57,99.56,99.56,163599998.0
2007-05-17 00:30:00,99.56,99.57,99.54,99.57,745200001.0
2007-05-17 00:31:00,99.57,99.57,99.56,99.56,252299999.0
2007-05-17 00:32:00,99.57,99.57,99.57,99.57,18400000.0
2007-05-17 00:33:00,99.57,99.57,99.56,99.56,135700000.0
2007-05-17 00:34:00,99.56,99.57,99.55,99.57,504499992.0
2007-05-17 00:35:00,99.57,99.57,99.555,99.57,343300001.0
2007-05-17 00:36:00,99.57,99.58,99.56,99.57,388300001.0
2007-05-17 00:37:00,99.57,99.58,99.56,99.57,355700001.0
2007-05-17 00:38:00,99.57,99.58,99.55,99.58,415199998.0
2007-05-17 00:39:00,99.58,99.58,99.57,99.57,32000001.0
2007-05-17 00:40:00,99.549,99.557,99.53,99.541,73600000.0
2007-05-17 00:41:00,99.57,99.57,99.57,99.57,16799999.0
2007-05-17 00:42:00,99.57,99.57,99.56,99.56,432199992.0
2007-05-17 00:43:00,99.57,99.57,99.56,99.56,160699999.0
2007-05-17 00:44:00,99.55,99.56,99.55,99.56,124200002.0
2007-05-17 00:45:00,99.57,99.58,99.56,99.56,374900003.0
2007-05-17 00:46:00,99.544,99.544,99.51,99.541,1339999995.0
2007-05-17 00:47:00,99.56,99.57,99.56,99.56,153399999.0
2007-05-17 00:48:00,99.56,99.57,99.56,99.57,142699999.0
2007-05-17 00:49:00,99.57,99.57,99.56,99.56,56599998.0
2007-05-17 00:50:00,99.56,99.57,99.56,99.56,184300000.0
2007-05-17 00:51:00,99.56,99.56,99.56,99.56,151099996.0
2007-05-17 00:52:00,99.56,99.57,99.56,99.57,180900000.0
2007-05-17 00:53:00,99.57,99.57,99.56,99.56,111000001.0
2007-05-17 00:54:00,99.57,99.57,99.56,99.56,130099996.0
2007-05-17 00:55:00,99.56,99.56,99.56,99.56,132799996.0
2007-05-17 00:56:00,99.56,99.57,99.56,99.57,297199994.0
2007-05-17 00:57:00,99.57,99.61,99.56,99.59,246500004.0
2007-05-17 00:58:00,99.59,99.62,99.59,99.62,105300002.0
2007-05-17 00:59:00,99.62,99.64,99.61,99.61,191200002.0
2007-05-17 01:00:00,99.62,99.63,99.61,99.61,198799998.0
2007-05-17 01:01:00,99.61,99.63,99.61,99.63,189500001.0
2007-05-17 01:02:00,99.63,99.63,99.61,99.61,146399998.0
2007-05-17 01:03:00,99.61,99.63,99.61,99.61,301600003.0
2007-05-17 01:04:00,99.62,99.62,99.59,99.6,283099999.0
2007-05-17 01:05:00,99.6,99.6,99.59,99.6,283999998.0
2007-05-17 01:06:00,99.6,99.6,99.58,99.585,184899995.0
2007-05-17 01:07:00,99.59,99.61,99.59,99.6,401400008.0
2007-05-17 01:08:00,99.595,99.6,99.58,99.59,311800003.0
2007-05-17 01:09:00,99.59,99.6,99.59,99.59,111600000.0
2007-05-17 01:10:00,99.59,99.62,99.58,99.61,214500001.0
2007-05-17 01:11:00,99.62,99.64,99.59,99.6,868100009.0
2007-05-17 01:12:00,99.6,99.64,99.59,99.63,517600001.0
2007-05-17 01:13:00,99.63,99.64,99.61,99.61,226400000.0
2007-05-17 01:14:00,99.62,99.65,99.61,99.64,619099989.0
2007-05-17 01:15:00,99.64,99.64,99.62,99.62,488800005.0
2007-05-17 01:16:00,99.62,99.63,99.61,99.62,770000009.0
2007-05-17 01:17:00,99.61,99.63,99.59,99.6,1039899995.0
2007-05-17 01:18:00,99.6,99.63,99.6,99.63,335200000.0
2007-05-17 01:19:00,99.63,99.64,99.63,99.63,506900000.0
2007-05-17 01:20:00,99.63,99.65,99.62,99.65,152200000.0
2007-05-17 01:21:00,99.64,99.65,99.63,99.63,276000000.0
2007-05-17 01:22:00,99.63,99.65,99.62,99.64,166400000.0
2007-05-17 01:23:00,99.64,99.65,99.635,99.65,127099999.0
2007-05-17 01:24:00,99.64,99.65,99.62,99.63,469900004.0
2007-05-17 01:25:00,99.63,99.65,99.62,99.64,150400002.0
2007-05-17 01:26:00,99.64,99.64,99.61,99.63,230300000.0
2007-05-17 01:27:00,99.63,99.63,99.61,99.61,54400000.0
2007-05-17 01:28:00,99.62,99.63,99.61,99.62,413099996.0
2007-05-17 01:29:00,99.61,99.62,99.61,99.61,231699998.0
2007-05-17 01:30:00,99.61,99.615,99.6,99.61,399900003.0
2007-05-17 01:31:00,99.62,99.64,99.61,99.64,1057900000.0
2007-05-17 01:32:00,99.63,99.65,99.61,99.64,773399996.0
2007-05-17 01:33:00,99.64,99.66,99.62,99.66,759899995.0
2007-05-17 01:34:00,99.66,99.66,99.63,99.63,641000005.0
2007-05-17 01:35:00,99.64,99.66,99.62,99.64,1597799998.0
2007-05-17 01:36:00,99.66,99.68,99.66,99.67,477299996.0
2007-05-17 01:37:00,99.66,99.69,99.66,99.68,791799998.0
2007-05-17 01:38:00,99.68,99.68,99.66,99.67,486999996.0
2007-05-17 01:39:00,99.67,99.68,99.66,99.66,241600003.0
2007-05-17 01:40:00,99.68,99.69,99.66,99.67,486700002.0
2007-05-17 01:41:00,99.67,99.68,99.66,99.66,716600003.0
2007-05-17 01:42:00,99.66,99.66,99.66,99.66,173600000.0
2007-05-17 01:43:00,99.66,99.67,99.65,99.66,425099995.0
2007-05-17 01:44:00,99.66,99.66,99.63,99.66,683599997.0
2007-05-17 01:45:00,99.66,99.66,99.65,99.66,175100000.0
2007-05-17 01:46:00,99.66,99.67,99.65,99.65,605199993.0
2007-05-17 01:47:00,99.65,99.67,99.64,99.64,635600001.0
2007-05-17 01:48:00,99.64,99.67,99.63,99.64,872800001.0
2007-05-17 01:49:00,99.64,99.64,99.61,99.63,198199997.0
2007-05-17 01:50:00,99.63,99.72,99.63,99.66,1162899995.0
2007-05-17 01:51:00,99.66,99.72,99.65,99.72,648199992.0
2007-05-17 01:52:00,99.72,99.72,99.675,99.71,815400002.0
2007-05-17 01:53:00,99.705,99.72,99.69,99.72,823999989.0
2007-05-17 01:54:00,99.72,99.75,99.72,99.75,918299996.0
2007-05-17 01:55:00,99.75,99.76,99.74,99.75,1318099986.0
2007-05-17 01:56:00,99.75,99.75,99.73,99.73,624900012.0
2007-05-17 01:57:00,99.73,99.74,99.72,99.73,704999990.0
2007-05-17 01:58:00,99.73,99.74,99.71,99.73,429299996.0
2007-05-17 01:59:00,99.72,99.73,99.7,99.725,511299999.0
2007-05-17 02:00:00,99.73,99.73,99.69,99.7,599899999.0
2007-05-17 02:01:00,99.69,99.71,99.685,99.69,903699999.0
2007-05-17 02:02:00,99.685,99.72,99.68,99.7,601499994.0
2007-05-17 02:03:00,99.7,99.73,99.7,99.7,655600006.0
2007-05-17 02:04:00,99.7,99.71,99.69,99.7,262400000.0
2007-05-17 02:05:00,99.7,99.72,99.69,99.71,731999997.0
2007-05-17 02:06:00,99.715,99.72,99.7,99.71,369900001.0
2007-05-17 02:07:00,99.71,99.71,99.69,99.7,360399998.0
2007-05-17 02:08:00,99.7,99.71,99.69,99.71,748200001.0
2007-05-17 02:09:00,99.71,99.71,99.7,99.7,356399992.0
2007-05-17 02:10:00,99.71,99.73,99.68,99.72,418300000.0
2007-05-17 02:11:00,99.72,99.74,99.71,99.73,776499993.0
2007-05-17 02:12:00,99.73,99.74,99.71,99.72,708700000.0
2007-05-17 02:13:00,99.73,99.77,99.725,99.77,1960599993.0
2007-05-17 02:14:00,99.765,99.77,99.72,99.75,1954699998.0
2007-05-17 02:15:00,99.76,99.76,99.73,99.74,1363500003.0
2007-05-17 02:16:00,99.74,99.75,99.73,99.74,558299996.0
2007-05-17 02:17:00,99.74,99.76,99.72,99.75,688700002.0
2007-05-17 02:18:00,99.75,99.76,99.75,99.76,22300000.0
2007-05-17 02:19:00,99.76,99.76,99.74,99.75,77400002.0
2007-05-17 02:20:00,99.75,99.75,99.72,99.73,527599992.0
2007-05-17 02:21:00,99.73,99.74,99.71,99.72,992899992.0
2007-05-17 02:22:00,99.73,99.74,99.72,99.72,647800003.0
2007-05-17 02:23:00,99.73,99.76,99.72,99.745,924200001.0
2007-05-17 02:24:00,99.75,99.76,99.74,99.76,790899996.0
2007-05-17 02:25:00,99.76,99.78,99.76,99.76,657600004.0
2007-05-17 02:26:00,99.76,99.79,99.76,99.785,1013999996.0
2007-05-17 02:27:00,99.785,99.81,99.78,99.81,952799999.0
2007-05-17 02:28:00,99.8,99.84,99.8,99.83,1250199991.0
2007-05-17 02:29:00,99.83,99.83,99.8,99.8,443800003.0
2007-05-17 02:30:00,99.79,99.82,99.79,99.8,629600005.0
2007-05-17 02:31:00,99.8,99.8,99.77,99.78,843399997.0
2007-05-17 02:32:00,99.78,99.81,99.77,99.8,1143199999.0
2007-05-17 02:33:00,99.8,99.82,99.79,99.81,1026599998.0
2007-05-17 02:34:00,99.82,99.82,99.79,99.81,960299999.0
2007-05-17 02:35:00,99.82,99.82,99.8,99.81,716199999.0
2007-05-17 02:36:00,99.81,99.81,99.8,99.8,522799998.0
2007-05-17 02:37:00,99.8,99.81,99.78,99.79,487600001.0
2007-05-17 02:38:00,99.79,99.8,99.78,99.79,588900009.0
2007-05-17 02:39:00,99.8,99.82,99.79,99.82,1036499985.0
2007-05-17 02:40:00,99.82,99.84,99.82,99.84,544900003.0
2007-05-17 02:41:00,99.84,99.91,99.84,99.89,698500004.0
2007-05-17 02:42:00,99.89,99.89,99.86,99.87,476700001.0
2007-05-17 02:43:00,99.87,99.87,99.83,99.86,780299996.0
2007-05-17 02:44:00,99.86,99.86,99.825,99.85,770400003.0
2007-05-17 02:45:00,99.86,99.86,99.83,99.835,688600005.0
2007-05-17 02:46:00,99.84,99.85,99.82,99.84,565799998.0
2007-05-17 02:47:00,99.84,99.84,99.83,99.83,94400000.0
2007-05-17 02:48:00,99.83,99.84,99.83,99.83,114199999.0
2007-05-17 02:49:00,99.83,99.85,99.83,99.85,587399990.0
2007-05-17 02:50:00,99.85,99.85,99.83,99.84,370500003.0
2007-05-17 02:51:00,99.84,99.86,99.84,99.85,952400000.0
2007-05-17 02:52:00,99.85,99.86,99.84,99.84,557399993.0
2007-05-17 02:53:00,99.85,99.87,99.84,99.85,613699998.0
2007-05-17 02:54:00,99.84,99.85,99.82,99.84,1118800000.0
2007-05-17 02:55:00,99.84,99.85,99.81,99.82,491400000.0
2007-05-17 02:56:00,99.82,99.83,99.81,99.83,380599998.0
2007-05-17 02:57:00,99.83,99.86,99.83,99.85,681999997.0
2007-05-17 02:58:00,99.85,99.86,99.84,99.84,1090499996.0
2007-05-17 02:59:00,99.85,99.86,99.84,99.84,297700002.0
2007-05-17 03:00:00,99.85,99.86,99.84,99.845,355299997.0
2007-05-17 03:01:00,99.85,99.86,99.83,99.83,115000001.0
2007-05-17 03:02:00,99.84,99.84,99.82,99.825,547200000.0
2007-05-17 03:03:00,99.83,99.84,99.83,99.84,563899998.0
2007-05-17 03:04:00,99.84,99.84,99.83,99.83,445399998.0
2007-05-17 03:05:00,99.83,99.83,99.82,99.82,603299999.0
2007-05-17 03:06:00,99.82,99.83,99.8,99.81,511300004.0
2007-05-17 03:07:00,99.81,99.83,99.81,99.82,451999998.0
2007-05-17 03:08:00,99.82,99.84,99.82,99.83,783200006.0
2007-05-17 03:09:00,99.83,99.83,99.81,99.82,780099993.0
2007-05-17 03:10:00,99.815,99.82,99.81,99.82,492800006.0
2007-05-17 03:11:00,99.815,99.83,99.8,99.8,353599999.0
2007-05-17 03:12:00,99.8,99.81,99.8,99.8,290299998.0
2007-05-17 03:13:00,99.8,99.8,99.78,99.79,420100004.0
2007-05-17 03:14:00,99.795,99.81,99.79,99.8,326100003.0
2007-05-17 03:15:00,99.8,99.82,99.8,99.815,272000005.0
2007-05-17 03:16:00,99.82,99.83,99.82,99.83,103199999.0
2007-05-17 03:17:00,99.83,99.83,99.81,99.82,418700003.0
2007-05-17 03:18:00,99.82,99.82,99.82,99.82,109899998.0
2007-05-17 03:19:00,99.82,99.83,99.82,99.83,123699999.0
2007-05-17 03:20:00,99.83,99.83,99.825,99.825,76300001.0
2007-05-17 03:21:00,99.83,99.84,99.83,99.84,27200000.0
2007-05-17 03:22:00,99.84,99.84,99.825,99.84,141500003.0
2007-05-17 03:23:00,99.83,99.84,99.83,99.84,54400000.0
2007-05-17 03:24:00,99.84,99.84,99.84,99.84,9600000.0
2007-05-17 03:25:00,99.84,99.84,99.84,99.84,29600000.0
2007-05-17 03:26:00,99.84,99.84,99.84,99.84,92000000.0
2007-05-17 03:27:00,99.84,99.84,99.83,99.84,61599999.0
2007-05-17 03:28:00,99.825,99.83,99.82,99.83,362499998.0
2007-05-17 03:29:00,99.83,99.83,99.8,99.82,183100001.0
2007-05-17 03:30:00,99.82,99.82,99.79,99.795,699399999.0
2007-05-17 03:31:00,99.8,99.83,99.795,99.82,862400021.0
2007-05-17 03:32:00,99.82,99.83,99.81,99.83,511900001.0
2007-05-17 03:33:00,99.83,99.84,99.82,99.825,747499999.0
2007-05-17 03:34:00,99.83,99.84,99.82,99.83,592099999.0
2007-05-17 03:35:00,99.82,99.83,99.8,99.81,924299997.0
2007-05-17 03:36:00,99.81,99.82,99.795,99.795,637000004.0
2007-05-17 03:37:00,99.8,99.82,99.79,99.795,1039799999.0
2007-05-17 03:38:00,99.8,99.81,99.79,99.8,613299999.0
2007-05-17 03:39:00,99.8,99.8,99.79,99.8,343700001.0
2007-05-17 03:40:00,99.755,99.759,99.738,99.741,83200000.0
2007-05-17 03:41:00,99.745,99.777,99.744,99.755,67200000.0
2007-05-17 03:42:00,99.79,99.79,99.77,99.77,224000002.0
2007-05-17 03:43:00,99.77,99.8,99.77,99.785,206199999.0
2007-05-17 03:44:00,99.79,99.8,99.78,99.8,50699999.0
2007-05-17 03:45:00,99.79,99.8,99.78,99.79,59100002.0
2007-05-17 03:46:00,99.79,99.8,99.78,99.8,364099997.0
2007-05-17 03:47:00,99.79,99.8,99.78,99.8,291499998.0
2007-05-17 03:48:00,99.8,99.8,99.8,99.8,64000000.0
2007-05-17 03:49:00,99.8,99.8,99.79,99.8,184800000.0
2007-05-17 03:50:00,99.8,99.81,99.77,99.78,963999990.0
2007-05-17 03:51:00,99.78,99.79,99.77,99.77,531400001.0
2007-05-17 03:52:00,99.77,99.78,99.74,99.75,611699998.0
2007-05-17 03:53:00,99.76,99.76,99.74,99.75,1162899987.0
2007-05-17 03:54:00,99.75,99.76,99.745,99.755,85199999.0
2007-05-17 03:55:00,99.76,99.76,99.73,99.73,524799999.0
2007-05-17 03:56:00,99.73,99.76,99.73,99.75,754999991.0
2007-05-17 03:57:00,99.76,99.79,99.76,99.78,1613099997.0
2007-05-17 03:58:00,99.78,99.79,99.76,99.79,690199996.0
2007-05-17 03:59:00,99.79,99.79,99.77,99.77,331200002.0
2007-05-17 04:00:00,99.78,99.8,99.78,99.8,1046000004.0
2007-05-17 04:01:00,99.8,99.81,99.79,99.8,474800002.0
2007-05-17 04:02:00,99.8,99.82,99.78,99.79,558799994.0
2007-05-17 04:03:00,99.8,99.81,99.8,99.81,22800000.0
2007-05-17 04:04:00,99.81,99.82,99.81,99.81,102399999.0
2007-05-17 04:05:00,99.81,99.81,99.78,99.8,608700006.0
2007-05-17 04:06:00,99.8,99.81,99.79,99.79,431599992.0
2007-05-17 04:07:00,99.79,99.81,99.77,99.77,896900002.0
2007-05-17 04:08:00,99.77,99.8,99.77,99.79,856400000.0
2007-05-17 04:09:00,99.79,99.81,99.79,99.81,231800002.0
2007-05-17 04:10:00,99.81,99.81,99.8,99.8,56000000.0
2007-05-17 04:11:00,99.8,99.81,99.79,99.81,187400000.0
2007-05-17 04:12:00,99.8,99.8,99.78,99.79,124599999.0
2007-05-17 04:13:00,99.79,99.79,99.77,99.78,559800003.0
2007-05-17 04:14:00,99.78,99.79,99.76,99.79,678799996.0
2007-05-17 04:15:00,99.79,99.79,99.77,99.79,466399999.0
2007-05-17 04:16:00,99.79,99.79,99.78,99.79,300099993.0
2007-05-17 04:17:00,99.79,99.79,99.79,99.79,93199999.0
2007-05-17 04:18:00,99.79,99.8,99.77,99.79,841299992.0
2007-05-17 04:19:00,99.79,99.8,99.78,99.78,332100000.0
2007-05-17 04:20:00,99.79,99.8,99.785,99.8,263599998.0
2007-05-17 04:21:00,99.8,99.8,99.79,99.8,144999998.0
2007-05-17 04:22:00,99.785,99.8,99.78,99.8,392999990.0
2007-05-17 04:23:00,99.8,99.8,99.79,99.8,268900000.0
2007-05-17 04:24:00,99.8,99.81,99.79,99.79,1152000002.0
2007-05-17 04:25:00,99.8,99.8,99.79,99.79,1780200019.0
2007-05-17 04:26:00,99.8,99.8,99.78,99.785,1356900000.0
2007-05-17 04:27:00,99.785,99.82,99.78,99.82,945099998.0
2007-05-17 04:28:00,99.82,99.82,99.81,99.81,260199996.0
2007-05-17 04:29:00,99.81,99.81,99.81,99.81,127500005.0
2007-05-17 04:30:00,99.81,99.81,99.79,99.805,184199993.0
2007-05-17 04:31:00,99.81,99.82,99.81,99.81,208300001.0
2007-05-17 04:32:00,99.81,99.82,99.79,99.79,292199998.0
2007-05-17 04:33:00,99.8,99.8,99.8,99.8,7700000.0
2007-05-17 04:34:00,99.8,99.81,99.79,99.795,1049900000.0
2007-05-17 04:35:00,99.795,99.8,99.79,99.8,449499988.0
2007-05-17 04:36:00,99.79,99.81,99.79,99.81,525699991.0
2007-05-17 04:37:00,99.81,99.81,99.79,99.8,269699997.0
2007-05-17 04:38:00,99.8,99.8,99.79,99.8,212099996.0
2007-05-17 04:39:00,99.8,99.8,99.8,99.8,60600000.0
2007-05-17 04:40:00,99.8,99.8,99.78,99.79,630900010.0
2007-05-17 04:41:00,99.8,99.81,99.79,99.79,397099999.0
2007-05-17 04:42:00,99.79,99.8,99.785,99.8,222600001.0
2007-05-17 04:43:00,99.8,99.8,99.79,99.79,355200002.0
2007-05-17 04:44:00,99.79,99.8,99.79,99.79,138400001.0
2007-05-17 04:45:00,99.79,99.79,99.78,99.78,484700001.0
2007-05-17 04:46:00,99.78,99.78,99.77,99.77,217800000.0
2007-05-17 04:47:00,99.77,99.79,99.77,99.79,196800002.0
2007-05-17 04:48:00,99.79,99.79,99.79,99.79,16000000.0
2007-05-17 04:49:00,99.728,99.73,99.724,99.726,36400000.0
2007-05-17 04:50:00,99.79,99.79,99.76,99.76,215399999.0
2007-05-17 04:51:00,99.77,99.77,99.76,99.77,397200000.0
2007-05-17 04:52:00,99.77,99.78,99.76,99.77,333000000.0
2007-05-17 04:53:00,99.76,99.77,99.74,99.745,588799999.0
2007-05-17 04:54:00,99.76,99.76,99.75,99.76,701800002.0
2007-05-17 04:55:00,99.76,99.78,99.76,99.76,609700004.0
2007-05-17 04:56:00,99.76,99.77,99.76,99.76,59800002.0
2007-05-17 04:57:00,99.77,99.78,99.765,99.77,372999995.0
2007-05-17 04:58:00,99.78,99.78,99.76,99.76,475699999.0
2007-05-17 04:59:00,99.765,99.77,99.75,99.76,658399995.0
2007-05-17 05:00:00,99.76,99.78,99.76,99.78,1281599995.0
2007-05-17 05:01:00,99.77,99.77,99.77,99.77,243300000.0
2007-05-17 05:02:00,99.77,99.78,99.75,99.77,304599995.0
2007-05-17 05:03:00,99.77,99.78,99.76,99.77,207399999.0
2007-05-17 05:04:00,99.77,99.77,99.76,99.76,194800000.0
2007-05-17 05:05:00,99.765,99.77,99.75,99.755,465899997.0
2007-05-17 05:06:00,99.755,99.76,99.75,99.75,287999997.0
2007-05-17 05:07:00,99.75,99.76,99.75,99.76,361399995.0
2007-05-17 05:08:00,99.76,99.76,99.75,99.76,294499998.0
2007-05-17 05:09:00,99.76,99.77,99.75,99.75,89900000.0
2007-05-17 05:10:00,99.76,99.76,99.73,99.74,245099998.0
2007-05-17 05:11:00,99.75,99.76,99.75,99.75,470199993.0
2007-05-17 05:12:00,99.75,99.75,99.74,99.75,328199993.0
2007-05-17 05:13:00,99.75,99.76,99.74,99.76,571100001.0
2007-05-17 05:14:00,99.76,99.76,99.76,99.76,28000000.0
2007-05-17 05:15:00,99.76,99.78,99.76,99.77,375599992.0
2007-05-17 05:16:00,99.77,99.77,99.77,99.77,205199998.0
2007-05-17 05:17:00,99.77,99.78,99.77,99.77,167099996.0
2007-05-17 05:18:00,99.77,99.77,99.75,99.76,888700007.0
2007-05-17 05:19:00,99.76,99.78,99.76,99.78,248299999.0
2007-05-17 05:20:00,99.78,99.78,99.77,99.77,379000004.0
2007-05-17 05:21:00,99.78,99.78,99.76,99.76,276200003.0
2007-05-17 05:22:00,99.76,99.76,99.75,99.76,411599993.0
2007-05-17 05:23:00,99.76,99.76,99.76,99.76,117700000.0
2007-05-17 05:24:00,99.76,99.76,99.76,99.76,52000000.0
2007-05-17 05:25:00,99.76,99.76,99.76,99.76,11200000.0
2007-05-17 05:26:00,99.76,99.76,99.75,99.76,50300000.0
2007-05-17 05:27:00,99.76,99.76,99.75,99.76,214799998.0
2007-05-17 05:28:00,99.733,99.734,99.696,99.732,338600004.0
2007-05-17 05:29:00,99.75,99.75,99.738,99.738,20000000.0
2007-05-17 05:30:00,99.76,99.76,99.76,99.76,31999999.0
2007-05-17 05:31:00,99.76,99.78,99.76,99.78,322499999.0
2007-05-17 05:32:00,99.77,99.785,99.76,99.785,482899999.0
2007-05-17 05:33:00,99.79,99.81,99.78,99.81,313899999.0
2007-05-17 05:34:00,99.81,99.83,99.81,99.83,143700002.0
2007-05-17 05:35:00,99.83,99.84,99.81,99.815,443100009.0
2007-05-17 05:36:00,99.815,99.82,99.815,99.82,148200000.0
2007-05-17 05:37:00,99.778,99.803,99.773,99.8,63200000.0
2007-05-17 05:38:00,99.82,99.82,99.81,99.81,207199993.0
2007-05-17 05:39:00,99.81,99.82,99.81,99.81,376699994.0
2007-05-17 05:40:00,99.81,99.83,99.8,99.81,313099999.0
2007-05-17 05:41:00,99.81,99.81,99.81,99.81,81599999.0
2007-05-17 05:42:00,99.81,99.82,99.81,99.81,417600001.0
2007-05-17 05:43:00,99.81,99.81,99.81,99.81,138399999.0
2007-05-17 05:44:00,99.81,99.82,99.8,99.8,416499998.0
2007-05-17 05:45:00,99.8,99.81,99.79,99.8,154399999.0
2007-05-17 05:46:00,99.8,99.81,99.8,99.81,31200000.0
2007-05-17 05:47:00,99.81,99.81,99.79,99.81,127000000.0
2007-05-17 05:48:00,99.81,99.81,99.81,99.81,10400000.0
2007-05-17 05:49:00,99.81,99.83,99.81,99.83,413599998.0
2007-05-17 05:50:00,99.83,99.84,99.82,99.83,653499999.0
2007-05-17 05:51:00,99.83,99.83,99.81,99.83,610900003.0
2007-05-17 05:52:00,99.83,99.83,99.82,99.83,42100001.0
2007-05-17 05:53:00,99.83,99.83,99.83,99.83,7200000.0
2007-05-17 05:54:00,99.83,99.83,99.82,99.83,43800000.0
2007-05-17 05:55:00,99.83,99.83,99.83,99.83,21600000.0
2007-05-17 05:56:00,99.83,99.84,99.82,99.82,609199990.0
2007-05-17 05:57:00,99.82,99.84,99.82,99.825,326099997.0
2007-05-17 05:58:00,99.82,99.84,99.82,99.83,263900001.0
2007-05-17 05:59:00,99.83,99.84,99.825,99.84,138500000.0
2007-05-17 06:00:00,99.84,99.85,99.84,99.85,317800001.0
2007-05-17 06:01:00,99.845,99.85,99.845,99.85,41400000.0
2007-05-17 06:02:00,99.85,99.85,99.85,99.85,8200000.0
2007-05-17 06:03:00,99.85,99.85,99.84,99.84,134899997.0
2007-05-17 06:04:00,99.85,99.85,99.84,99.84,74400000.0
2007-05-17 06:05:00,99.84,99.86,99.84,99.85,564299997.0
2007-05-17 06:06:00,99.84,99.86,99.84,99.855,221600002.0
2007-05-17 06:07:00,99.86,99.89,99.84,99.87,1247800008.0
2007-05-17 06:08:00,99.88,99.88,99.86,99.87,531699999.0
2007-05-17 06:09:00,99.87,99.87,99.87,99.87,432400000.0
2007-05-17 06:10:00,99.87,99.88,99.85,99.85,204300000.0
2007-05-17 06:11:00,99.86,99.87,99.85,99.87,290300000.0
2007-05-17 06:12:00,99.87,99.88,99.865,99.88,94200001.0
2007-05-17 06:13:00,99.88,99.88,99.86,99.86,345199999.0
2007-05-17 06:14:00,99.86,99.88,99.86,99.87,179799999.0
2007-05-17 06:15:00,99.87,99.89,99.87,99.89,176399998.0
2007-05-17 06:16:00,99.89,99.9,99.89,99.89,785100002.0
2007-05-17 06:17:00,99.89,99.9,99.88,99.89,390000000.0
2007-05-17 06:18:00,99.9,99.91,99.87,99.91,464500005.0
2007-05-17 06:19:00,99.91,99.91,99.87,99.88,407200000.0
2007-05-17 06:20:00,99.89,99.89,99.87,99.88,182799999.0
2007-05-17 06:21:00,99.88,99.89,99.87,99.87,462700003.0
2007-05-17 06:22:00,99.87,99.88,99.86,99.87,443500002.0
2007-05-17 06:23:00,99.87,99.88,99.86,99.87,583899997.0
2007-05-17 06:24:00,99.87,99.87,99.85,99.865,260699995.0
2007-05-17 06:25:00,99.87,99.87,99.87,99.87,92800001.0
2007-05-17 06:26:00,99.875,99.88,99.875,99.88,80800000.0
2007-05-17 06:27:00,99.88,99.89,99.88,99.88,233200000.0
2007-05-17 06:28:00,99.849,99.849,99.824,99.828,216199995.0
2007-05-17 06:29:00,99.88,99.88,99.88,99.88,102000000.0
2007-05-17 06:30:00,99.88,99.88,99.87,99.87,272800001.0
2007-05-17 06:31:00,99.87,99.89,99.87,99.89,664700003.0
2007-05-17 06:32:00,99.9,99.9,99.89,99.9,71200000.0
2007-05-17 06:33:00,99.9,99.9,99.87,99.88,274599994.0
2007-05-17 06:34:00,99.9,99.9,99.88,99.89,437699997.0
2007-05-17 06:35:00,99.89,99.89,99.88,99.89,229100000.0
2007-05-17 06:36:00,99.89,99.9,99.88,99.885,484299998.0
2007-05-17 06:37:00,99.89,99.9,99.88,99.9,318100007.0
2007-05-17 06:38:00,99.895,99.9,99.89,99.89,410700000.0
2007-05-17 06:39:00,99.88,99.89,99.86,99.88,616600000.0
2007-05-17 06:40:00,99.88,99.88,99.875,99.875,70499999.0
2007-05-17 06:41:00,99.88,99.88,99.86,99.86,331500000.0
2007-05-17 06:42:00,99.87,99.87,99.84,99.84,672500000.0
2007-05-17 06:43:00,99.86,99.87,99.84,99.86,674800003.0
2007-05-17 06:44:00,99.86,99.86,99.84,99.86,310599999.0
2007-05-17 06:45:00,99.855,99.88,99.85,99.86,811699998.0
2007-05-17 06:46:00,99.86,99.87,99.85,99.85,331600003.0
2007-05-17 06:47:00,99.85,99.87,99.85,99.86,315199999.0
2007-05-17 06:48:00,99.86,99.86,99.85,99.85,332299999.0
2007-05-17 06:49:00,99.85,99.85,99.85,99.85,22400000.0
2007-05-17 06:50:00,99.85,99.85,99.84,99.84,304900000.0
2007-05-17 06:51:00,99.84,99.85,99.84,99.84,507400008.0
2007-05-17 06:52:00,99.84,99.85,99.84,99.85,260300001.0
2007-05-17 06:53:00,99.85,99.85,99.84,99.85,277600001.0
2007-05-17 06:54:00,99.85,99.85,99.84,99.84,250500004.0
2007-05-17 06:55:00,99.84,99.84,99.83,99.84,141900000.0
2007-05-17 06:56:00,99.84,99.85,99.83,99.85,271100002.0
2007-05-17 06:57:00,99.85,99.85,99.83,99.85,414700002.0
2007-05-17 06:58:00,99.85,99.86,99.83,99.84,239600000.0
2007-05-17 06:59:00,99.85,99.86,99.84,99.85,331500000.0
2007-05-17 07:00:00,99.85,99.85,99.82,99.825,314300000.0
2007-05-17 07:01:00,99.82,99.83,99.81,99.83,965999991.0
2007-05-17 07:02:00,99.83,99.83,99.83,99.83,29600000.0
2007-05-17 07:03:00,99.83,99.83,99.82,99.82,368500004.0
2007-05-17 07:04:00,99.83,99.84,99.82,99.83,722099998.0
2007-05-17 07:05:00,99.83,99.83,99.8,99.8,688300002.0
2007-05-17 07:06:00,99.8,99.82,99.8,99.81,280799999.0
2007-05-17 07:07:00,99.81,99.82,99.81,99.82,123799999.0
2007-05-17 07:08:00,99.81,99.82,99.805,99.81,110999998.0
2007-05-17 07:09:00,99.81,99.82,99.81,99.82,273400004.0
2007-05-17 07:10:00,99.81,99.82,99.81,99.82,37600000.0
2007-05-17 07:11:00,99.81,99.82,99.8,99.82,141200002.0
2007-05-17 07:12:00,99.82,99.82,99.81,99.81,95099999.0
2007-05-17 07:13:00,99.81,99.82,99.81,99.82,476999999.0
2007-05-17 07:14:00,99.82,99.82,99.81,99.82,237599997.0
2007-05-17 07:15:00,99.82,99.83,99.82,99.83,280799998.0
2007-05-17 07:16:00,99.83,99.83,99.83,99.83,22400000.0
2007-05-17 07:17:00,99.825,99.83,99.82,99.83,185799999.0
2007-05-17 07:18:00,99.84,99.85,99.83,99.85,301599997.0
2007-05-17 07:19:00,99.85,99.86,99.82,99.86,417399998.0
2007-05-17 07:20:00,99.86,99.87,99.85,99.87,251500001.0
2007-05-17 07:21:00,99.87,99.88,99.855,99.855,414599996.0
2007-05-17 07:22:00,99.86,99.87,99.86,99.87,89500000.0
2007-05-17 07:23:00,99.87,99.89,99.87,99.88,288899999.0
2007-05-17 07:24:00,99.88,99.89,99.86,99.87,416699997.0
2007-05-17 07:25:00,99.87,99.87,99.84,99.87,377400001.0
2007-05-17 07:26:00,99.87,99.87,99.86,99.87,37600000.0
2007-05-17 07:27:00,99.87,99.88,99.87,99.87,201799999.0
2007-05-17 07:28:00,99.87,99.87,99.87,99.87,392800005.0
2007-05-17 07:29:00,99.87,99.87,99.84,99.86,443800002.0
2007-05-17 07:30:00,99.85,99.85,99.83,99.85,525700003.0
2007-05-17 07:31:00,99.85,99.86,99.85,99.85,606100007.0
2007-05-17 07:32:00,99.85,99.85,99.84,99.85,188599996.0
2007-05-17 07:33:00,99.85,99.85,99.8,99.81,394299995.0
2007-05-17 07:34:00,99.8,99.82,99.78,99.79,631600001.0
2007-05-17 07:35:00,99.795,99.83,99.79,99.81,674600002.0
2007-05-17 07:36:00,99.81,99.81,99.79,99.81,383799999.0
2007-05-17 07:37:00,99.81,99.82,99.8,99.82,266200007.0
2007-05-17 07:38:00,99.82,99.82,99.8,99.8,452200008.0
2007-05-17 07:39:00,99.8,99.83,99.8,99.82,684599998.0
2007-05-17 07:40:00,99.82,99.82,99.75,99.76,940299994.0
2007-05-17 07:41:00,99.77,99.78,99.745,99.745,700399996.0
2007-05-17 07:42:00,99.745,99.76,99.74,99.74,580100011.0
2007-05-17 07:43:00,99.74,99.77,99.735,99.77,453900006.0
2007-05-17 07:44:00,99.75,99.75,99.71,99.72,722799996.0
2007-05-17 07:45:00,99.72,99.72,99.68,99.72,822400012.0
2007-05-17 07:46:00,99.74,99.74,99.71,99.72,872399996.0
2007-05-17 07:47:00,99.72,99.74,99.7,99.73,916400008.0
2007-05-17 07:48:00,99.74,99.74,99.7,99.7,379400010.0
2007-05-17 07:49:00,99.71,99.72,99.69,99.71,404800006.0
2007-05-17 07:50:00,99.72,99.73,99.69,99.69,461500006.0
2007-05-17 07:51:00,99.72,99.73,99.71,99.72,167100001.0
2007-05-17 07:52:00,99.72,99.73,99.71,99.72,295999999.0
2007-05-17 07:53:00,99.72,99.74,99.72,99.74,114400000.0
2007-05-17 07:54:00,99.74,99.74,99.7,99.71,308700000.0
2007-05-17 07:55:00,99.72,99.72,99.69,99.71,1058899996.0
2007-05-17 07:56:00,99.72,99.75,99.72,99.75,371100004.0
2007-05-17 07:57:00,99.74,99.74,99.72,99.74,344800001.0
2007-05-17 07:58:00,99.74,99.74,99.725,99.725,585599997.0
2007-05-17 07:59:00,99.73,99.77,99.71,99.75,1327499989.0
2007-05-17 08:00:00,99.74,99.75,99.71,99.73,751599999.0
2007-05-17 08:01:00,99.73,99.76,99.73,99.76,777099999.0
2007-05-17 08:02:00,99.76,99.76,99.74,99.75,634800002.0
2007-05-17 08:03:00,99.755,99.76,99.74,99.76,761499994.0
2007-05-17 08:04:00,99.76,99.78,99.75,99.78,409400003.0
2007-05-17 08:05:00,99.77,99.8,99.76,99.79,1108000001.0
2007-05-17 08:06:00,99.78,99.79,99.78,99.79,556600004.0
2007-05-17 08:07:00,99.79,99.81,99.78,99.81,818500011.0
2007-05-17 08:08:00,99.8,99.82,99.795,99.81,469800004.0
2007-05-17 08:09:00,99.82,99.82,99.79,99.8,546700002.0
2007-05-17 08:10:00,99.79,99.8,99.78,99.79,458300002.0
2007-05-17 08:11:00,99.79,99.79,99.78,99.78,261500000.0
2007-05-17 08:12:00,99.78,99.79,99.78,99.79,117200000.0
2007-05-17 08:13:00,99.79,99.81,99.78,99.8,367999999.0
2007-05-17 08:14:00,99.8,99.81,99.78,99.8,587400001.0
2007-05-17 08:15:00,99.795,99.81,99.79,99.81,160200002.0
2007-05-17 08:16:00,99.81,99.82,99.81,99.82,201600000.0
2007-05-17 08:17:00,99.82,99.83,99.82,99.83,353900002.0
2007-05-17 08:18:00,99.83,99.83,99.81,99.81,510500002.0
2007-05-17 08:19:00,99.81,99.82,99.8,99.81,153599999.0
2007-05-17 08:20:00,99.81,99.81,99.8,99.81,300900003.0
2007-05-17 08:21:00,99.81,99.81,99.78,99.795,644899999.0
2007-05-17 08:22:00,99.78,99.795,99.765,99.765,921700001.0
2007-05-17 08:23:00,99.77,99.78,99.75,99.76,785800002.0
2007-05-17 08:24:00,99.76,99.76,99.76,99.76,99200000.0
2007-05-17 08:25:00,99.76,99.76,99.75,99.75,305100000.0
2007-05-17 08:26:00,99.75,99.75,99.67,99.69,1022400001.0
2007-05-17 08:27:00,99.69,99.72,99.69,99.7,686100000.0
2007-05-17 08:28:00,99.7,99.72,99.7,99.71,483300002.0
2007-05-17 08:29:00,99.71,99.74,99.7,99.71,990199999.0
2007-05-17 08:30:00,99.71,99.71,99.69,99.69,948699996.0
2007-05-17 08:31:00,99.69,99.7,99.68,99.7,1393799970.0
2007-05-17 08:32:00,99.7,99.72,99.69,99.69,1271199993.0
2007-05-17 08:33:00,99.69,99.71,99.69,99.69,504000000.0
2007-05-17 08:34:00,99.7,99.71,99.68,99.71,1016599990.0
2007-05-17 08:35:00,99.71,99.74,99.71,99.74,999900000.0
2007-05-17 08:36:00,99.75,99.75,99.73,99.74,1093699994.0
2007-05-17 08:37:00,99.74,99.77,99.74,99.77,336899992.0
2007-05-17 08:38:00,99.76,99.78,99.76,99.77,418999995.0
2007-05-17 08:39:00,99.77,99.78,99.76,99.78,651299999.0
2007-05-17 08:40:00,99.78,99.8,99.77,99.8,1167999985.0
2007-05-17 08:41:00,99.8,99.81,99.78,99.795,637899994.0
2007-05-17 08:42:00,99.81,99.82,99.79,99.82,830600000.0
2007-05-17 08:43:00,99.82,99.83,99.8,99.81,1231399995.0
2007-05-17 08:44:00,99.81,99.81,99.79,99.79,622999998.0
2007-05-17 08:45:00,99.79,99.8,99.77,99.8,619099996.0
2007-05-17 08:46:00,99.8,99.82,99.79,99.8,1625699982.0
2007-05-17 08:47:00,99.8,99.81,99.78,99.795,1374199992.0
2007-05-17 08:48:00,99.795,99.81,99.79,99.79,842499997.0
2007-05-17 08:49:00,99.79,99.8,99.76,99.785,1083599998.0
2007-05-17 08:50:00,99.785,99.79,99.76,99.78,654200000.0
2007-05-17 08:51:00,99.78,99.785,99.75,99.75,1360599972.0
2007-05-17 08:52:00,99.76,99.77,99.76,99.77,150800000.0
2007-05-17 08:53:00,99.77,99.79,99.765,99.77,756999984.0
2007-05-17 08:54:00,99.77,99.79,99.77,99.79,455599999.0
2007-05-17 08:55:00,99.79,99.81,99.79,99.81,353499999.0
2007-05-17 08:56:00,99.795,99.83,99.79,99.83,1054299991.0
2007-05-17 08:57:00,99.83,99.83,99.82,99.82,234800004.0
2007-05-17 08:58:00,99.82,99.82,99.82,99.82,55200000.0
2007-05-17 08:59:00,99.82,99.82,99.8,99.8,749899998.0
2007-05-17 09:00:00,99.8,99.81,99.76,99.77,940099999.0
2007-05-17 09:01:00,99.77,99.77,99.765,99.765,633399992.0
2007-05-17 09:02:00,99.77,99.77,99.77,99.77,404199991.0
2007-05-17 09:03:00,99.77,99.78,99.75,99.765,1304099998.0
2007-05-17 09:04:00,99.77,99.79,99.76,99.77,464400001.0
2007-05-17 09:05:00,99.77,99.77,99.755,99.755,192000000.0
2007-05-17 09:06:00,99.76,99.77,99.75,99.76,642999993.0
2007-05-17 09:07:00,99.76,99.76,99.75,99.75,199500000.0
2007-05-17 09:08:00,99.75,99.79,99.745,99.78,1146199994.0
2007-05-17 09:09:00,99.79,99.8,99.775,99.775,172000000.0
2007-05-17 09:10:00,99.78,99.79,99.76,99.775,794599987.0
2007-05-17 09:11:00,99.78,99.79,99.77,99.78,491900000.0
2007-05-17 09:12:00,99.79,99.8,99.77,99.77,399399995.0
2007-05-17 09:13:00,99.77,99.78,99.76,99.77,397199996.0
2007-05-17 09:14:00,99.77,99.78,99.76,99.78,200100003.0
2007-05-17 09:15:00,99.78,99.78,99.77,99.78,249999999.0
2007-05-17 09:16:00,99.79,99.8,99.77,99.78,719100002.0
2007-05-17 09:17:00,99.79,99.79,99.76,99.76,402500002.0
2007-05-17 09:18:00,99.76,99.76,99.76,99.76,195000000.0
2007-05-17 09:19:00,99.78,99.78,99.75,99.75,254899999.0
2007-05-17 09:20:00,99.75,99.75,99.7,99.71,1236899988.0
2007-05-17 09:21:00,99.71,99.73,99.71,99.71,1216299983.0
2007-05-17 09:22:00,99.71,99.75,99.71,99.75,1235499988.0
2007-05-17 09:23:00,99.74,99.77,99.74,99.75,1241499998.0
2007-05-17 09:24:00,99.75,99.78,99.745,99.76,802099991.0
2007-05-17 09:25:00,99.76,99.78,99.75,99.78,793999998.0
2007-05-17 09:26:00,99.77,99.78,99.755,99.77,627599990.0
2007-05-17 09:27:00,99.77,99.78,99.76,99.77,436099997.0
2007-05-17 09:28:00,99.77,99.79,99.77,99.79,532099997.0
2007-05-17 09:29:00,99.79,99.79,99.78,99.79,1026799985.0
2007-05-17 09:30:00,99.79,99.79,99.78,99.78,417799992.0
2007-05-17 09:31:00,99.78,99.81,99.76,99.8,1650299998.0
2007-05-17 09:32:00,99.77,99.8,99.75,99.75,1747199998.0
2007-05-17 09:33:00,99.78,99.84,99.78,99.84,1747199998.0
2007-05-17 09:34:00,99.84,99.84,99.81,99.82,1963299990.0
2007-05-17 09:35:00,99.82,99.82,99.8,99.82,1436800003.0
2007-05-17 09:36:00,99.82,99.82,99.78,99.8,1780999998.0
2007-05-17 09:37:00,99.8,99.82,99.78,99.81,318800000.0
2007-05-17 09:38:00,99.81,99.81,99.79,99.81,367599999.0
2007-05-17 09:39:00,99.81,99.81,99.8,99.81,267799997.0
2007-05-17 09:40:00,99.81,99.82,99.8,99.82,397100005.0
2007-05-17 09:41:00,99.82,99.82,99.81,99.81,289299994.0
2007-05-17 09:42:00,99.81,99.82,99.795,99.8,352999996.0
2007-05-17 09:43:00,99.81,99.83,99.8,99.83,443599999.0
2007-05-17 09:44:00,99.825,99.83,99.81,99.82,587700004.0
2007-05-17 09:45:00,99.82,99.82,99.81,99.82,259200000.0
2007-05-17 09:46:00,99.82,99.82,99.81,99.81,152600000.0
2007-05-17 09:47:00,99.81,99.82,99.81,99.82,116000000.0
2007-05-17 09:48:00,99.83,99.83,99.82,99.82,220800000.0
2007-05-17 09:49:00,99.82,99.83,99.82,99.83,38299999.0
2007-05-17 09:50:00,99.83,99.84,99.83,99.84,462599995.0
2007-05-17 09:51:00,99.84,99.84,99.82,99.82,132000000.0
2007-05-17 09:52:00,99.82,99.83,99.82,99.83,376299995.0
2007-05-17 09:53:00,99.83,99.84,99.8,99.83,412300000.0
2007-05-17 09:54:00,99.83,99.83,99.82,99.82,124700002.0
2007-05-17 09:55:00,99.83,99.83,99.82,99.83,205400000.0
2007-05-17 09:56:00,99.83,99.86,99.82,99.835,383199998.0
2007-05-17 09:57:00,99.84,99.88,99.83,99.87,1029299984.0
2007-05-17 09:58:00,99.88,99.88,99.86,99.88,356199998.0
2007-05-17 09:59:00,99.88,99.88,99.86,99.87,501900003.0
2007-05-17 10:00:00,99.87,99.88,99.85,99.86,364900000.0
2007-05-17 10:01:00,99.86,99.87,99.855,99.865,552599995.0
2007-05-17 10:02:00,99.86,99.885,99.86,99.87,498899995.0
2007-05-17 10:03:00,99.87,99.9,99.86,99.9,881600010.0
2007-05-17 10:04:00,99.9,99.92,99.89,99.92,398699999.0
2007-05-17 10:05:00,99.92,99.92,99.91,99.91,63199999.0
2007-05-17 10:06:00,99.91,99.92,99.9,99.91,156800000.0
2007-05-17 10:07:00,99.91,99.93,99.91,99.92,558100002.0
2007-05-17 10:08:00,99.92,99.94,99.91,99.925,712599995.0
2007-05-17 10:09:00,99.93,99.94,99.93,99.93,97600000.0
2007-05-17 10:10:00,99.93,99.93,99.92,99.93,105800001.0
2007-05-17 10:11:00,99.93,99.93,99.91,99.92,213499996.0
2007-05-17 10:12:00,99.92,99.92,99.91,99.91,191200000.0
2007-05-17 10:13:00,99.91,99.92,99.9,99.915,563099991.0
2007-05-17 10:14:00,99.91,99.92,99.9,99.91,239099999.0
2007-05-17 10:15:00,99.91,99.92,99.9,99.91,194400001.0
2007-05-17 10:16:00,99.92,99.92,99.91,99.92,226800000.0
2007-05-17 10:17:00,99.92,99.93,99.91,99.92,143100001.0
2007-05-17 10:18:00,99.92,99.92,99.92,99.92,51200000.0
2007-05-17 10:19:00,99.92,99.93,99.9,99.925,411099996.0
2007-05-17 10:20:00,99.93,99.93,99.91,99.92,238199997.0
2007-05-17 10:21:00,99.92,99.93,99.91,99.91,124799998.0
2007-05-17 10:22:00,99.92,99.92,99.915,99.915,65900000.0
2007-05-17 10:23:00,99.91,99.91,99.905,99.905,105700001.0
2007-05-17 10:24:00,99.905,99.91,99.87,99.88,656999998.0
2007-05-17 10:25:00,99.87,99.89,99.86,99.88,377600005.0
2007-05-17 10:26:00,99.88,99.88,99.83,99.85,1036599994.0
2007-05-17 10:27:00,99.86,99.86,99.84,99.85,365300003.0
2007-05-17 10:28:00,99.85,99.86,99.82,99.84,1094099996.0
2007-05-17 10:29:00,99.85,99.85,99.83,99.835,562499998.0
2007-05-17 10:30:00,99.835,99.84,99.83,99.84,190999998.0
2007-05-17 10:31:00,99.84,99.84,99.84,99.84,27200000.0
2007-05-17 10:32:00,99.84,99.86,99.84,99.85,268699996.0
2007-05-17 10:33:00,99.85,99.85,99.85,99.85,67999997.0
2007-05-17 10:34:00,99.85,99.85,99.85,99.85,314500005.0
2007-05-17 10:35:00,99.85,99.86,99.85,99.85,194899994.0
2007-05-17 10:36:00,99.85,99.86,99.84,99.85,299099995.0
2007-05-17 10:37:00,99.85,99.85,99.845,99.845,174399995.0
2007-05-17 10:38:00,99.85,99.87,99.845,99.87,418500006.0
2007-05-17 10:39:00,99.87,99.87,99.85,99.86,536599996.0
2007-05-17 10:40:00,99.87,99.87,99.84,99.86,380099994.0
2007-05-17 10:41:00,99.86,99.87,99.86,99.86,536900000.0
2007-05-17 10:42:00,99.87,99.87,99.86,99.87,214700000.0
2007-05-17 10:43:00,99.87,99.87,99.86,99.87,166900003.0
2007-05-17 10:44:00,99.825,99.853,99.825,99.832,1123400017.0
2007-05-17 10:45:00,99.86,99.87,99.86,99.87,165999998.0
2007-05-17 10:46:00,99.86,99.89,99.86,99.89,425200002.0
2007-05-17 10:47:00,99.88,99.88,99.87,99.88,410500000.0
2007-05-17 10:48:00,99.88,99.89,99.875,99.89,1022999999.0
2007-05-17 10:49:00,99.89,99.89,99.88,99.89,496300004.0
2007-05-17 10:50:00,99.89,99.89,99.88,99.88,394400000.0
2007-05-17 10:51:00,99.88,99.88,99.87,99.88,473500004.0
2007-05-17 10:52:00,99.88,99.89,99.87,99.88,259200001.0
2007-05-17 10:53:00,99.88,99.89,99.88,99.88,1142200013.0
2007-05-17 10:54:00,99.88,99.89,99.87,99.88,962599994.0
2007-05-17 10:55:00,99.88,99.88,99.88,99.88,19100000.0
2007-05-17 10:56:00,99.87,99.88,99.87,99.88,201800000.0
2007-05-17 10:57:00,99.88,99.88,99.87,99.87,158900000.0
2007-05-17 10:58:00,99.87,99.88,99.87,99.88,67000002.0
2007-05-17 10:59:00,99.88,99.89,99.86,99.87,307699997.0
2007-05-17 11:00:00,99.88,99.89,99.88,99.89,229800003.0
2007-05-17 11:01:00,99.885,99.89,99.86,99.87,554800019.0
2007-05-17 11:02:00,99.87,99.87,99.86,99.86,365400001.0
2007-05-17 11:03:00,99.87,99.88,99.81,99.82,786199994.0
2007-05-17 11:04:00,99.82,99.85,99.82,99.82,343499994.0
2007-05-17 11:05:00,99.82,99.82,99.8,99.8,603999998.0
2007-05-17 11:06:00,99.8,99.84,99.79,99.82,1723999995.0
2007-05-17 11:07:00,99.82,99.85,99.82,99.84,589399996.0
2007-05-17 11:08:00,99.84,99.85,99.83,99.84,731599991.0
2007-05-17 11:09:00,99.84,99.88,99.84,99.87,927599992.0
2007-05-17 11:10:00,99.87,99.87,99.86,99.87,89399998.0
2007-05-17 11:11:00,99.87,99.95,99.87,99.94,1197099992.0
2007-05-17 11:12:00,99.935,99.935,99.9,99.92,1169099994.0
2007-05-17 11:13:00,99.915,99.93,99.88,99.91,1560499981.0
2007-05-17 11:14:00,99.91,99.92,99.86,99.865,1272499986.0
2007-05-17 11:15:00,99.87,99.88,99.85,99.85,1089399995.0
2007-05-17 11:16:00,99.85,99.86,99.83,99.85,951600001.0
2007-05-17 11:17:00,99.85,99.87,99.85,99.86,84000000.0
2007-05-17 11:18:00,99.855,99.87,99.85,99.86,463599996.0
2007-05-17 11:19:00,99.85,99.87,99.845,99.865,312500000.0
2007-05-17 11:20:00,99.87,99.9,99.86,99.9,534700002.0
2007-05-17 11:21:00,99.9,99.9,99.86,99.87,478399999.0
2007-05-17 11:22:00,99.88,99.88,99.86,99.86,306000002.0
2007-05-17 11:23:00,99.86,99.86,99.85,99.86,95000000.0
2007-05-17 11:24:00,99.86,99.86,99.85,99.86,136600000.0
2007-05-17 11:25:00,99.87,99.87,99.86,99.86,210100000.0
2007-05-17 11:26:00,99.86,99.86,99.855,99.86,60800000.0
2007-05-17 11:27:00,99.86,99.87,99.85,99.86,638799999.0
2007-05-17 11:28:00,99.86,99.86,99.85,99.86,269300001.0
2007-05-17 11:29:00,99.86,99.86,99.855,99.86,43200000.0
2007-05-17 11:30:00,99.86,99.86,99.86,99.86,194700000.0
2007-05-17 11:31:00,99.86,99.86,99.85,99.86,214700000.0
2007-05-17 11:32:00,99.86,99.86,99.84,99.85,112800002.0
2007-05-17 11:33:00,99.845,99.845,99.84,99.84,237700000.0
2007-05-17 11:34:00,99.84,99.85,99.84,99.84,180499998.0
2007-05-17 11:35:00,99.84,99.85,99.83,99.83,294800001.0
2007-05-17 11:36:00,99.83,99.84,99.83,99.83,688699997.0
2007-05-17 11:37:00,99.83,99.85,99.82,99.835,1648999993.0
2007-05-17 11:38:00,99.84,99.87,99.84,99.87,477899992.0
2007-05-17 11:39:00,99.86,99.87,99.84,99.85,616399995.0
2007-05-17 11:40:00,99.85,99.85,99.82,99.84,528799994.0
2007-05-17 11:41:00,99.84,99.87,99.82,99.82,1000899993.0
2007-05-17 11:42:00,99.84,99.85,99.82,99.84,1340900012.0
2007-05-17 11:43:00,99.84,99.86,99.84,99.86,338199999.0
2007-05-17 11:44:00,99.86,99.89,99.85,99.88,443999994.0
2007-05-17 11:45:00,99.88,99.89,99.87,99.88,708900001.0
2007-05-17 11:46:00,99.88,99.89,99.83,99.84,1104300002.0
2007-05-17 11:47:00,99.84,99.85,99.84,99.84,367499989.0
2007-05-17 11:48:00,99.84,99.84,99.84,99.84,126900000.0
2007-05-17 11:49:00,99.85,99.86,99.85,99.86,256000004.0
2007-05-17 11:50:00,99.86,99.86,99.85,99.85,228199997.0
2007-05-17 11:51:00,99.87,99.87,99.86,99.86,249500003.0
2007-05-17 11:52:00,99.86,99.86,99.84,99.86,1457099999.0
2007-05-17 11:53:00,99.86,99.88,99.85,99.87,860799992.0
2007-05-17 11:54:00,99.87,99.87,99.85,99.86,494899996.0
2007-05-17 11:55:00,99.86,99.87,99.86,99.87,334200003.0
2007-05-17 11:56:00,99.87,99.87,99.85,99.85,600400003.0
2007-05-17 11:57:00,99.83,99.86,99.83,99.85,466600003.0
2007-05-17 11:58:00,99.85,99.85,99.84,99.85,407799997.0
2007-05-17 11:59:00,99.85,99.86,99.84,99.85,630899999.0
2007-05-17 12:00:00,99.85,99.87,99.85,99.87,314899998.0
2007-05-17 12:01:00,99.87,99.87,99.87,99.87,82100000.0
2007-05-17 12:02:00,99.87,99.87,99.86,99.87,460799996.0
2007-05-17 12:03:00,99.87,99.87,99.85,99.87,811799998.0
2007-05-17 12:04:00,99.87,99.87,99.86,99.86,512599986.0
2007-05-17 12:05:00,99.86,99.89,99.86,99.88,356499999.0
2007-05-17 12:06:00,99.885,99.89,99.87,99.89,403500008.0
2007-05-17 12:07:00,99.89,99.9,99.89,99.9,255199995.0
2007-05-17 12:08:00,99.9,99.9,99.87,99.87,336699999.0
2007-05-17 12:09:00,99.87,99.89,99.87,99.89,224500006.0
2007-05-17 12:10:00,99.88,99.89,99.87,99.89,176800000.0
2007-05-17 12:11:00,99.89,99.89,99.87,99.88,952299995.0
2007-05-17 12:12:00,99.88,99.88,99.83,99.83,1606799994.0
2007-05-17 12:13:00,99.81,99.81,99.79,99.8,969600000.0
2007-05-17 12:14:00,99.81,99.83,99.81,99.82,969600000.0
2007-05-17 12:15:00,99.82,99.83,99.815,99.815,500500000.0
2007-05-17 12:16:00,99.815,99.84,99.815,99.83,698200002.0
2007-05-17 12:17:00,99.83,99.87,99.83,99.86,1100399999.0
2007-05-17 12:18:00,99.86,99.87,99.84,99.87,725199999.0
2007-05-17 12:19:00,99.87,99.87,99.86,99.87,179600000.0
2007-05-17 12:20:00,99.87,99.9,99.87,99.88,447399998.0
2007-05-17 12:21:00,99.9,99.9,99.88,99.9,476600002.0
2007-05-17 12:22:00,99.89,99.9,99.89,99.89,139200000.0
2007-05-17 12:23:00,99.89,99.89,99.89,99.89,152800000.0
2007-05-17 12:24:00,99.89,99.91,99.88,99.89,1046200001.0
2007-05-17 12:25:00,99.88,99.94,99.88,99.94,740699996.0
2007-05-17 12:26:00,99.94,99.94,99.92,99.92,711199999.0
2007-05-17 12:27:00,99.93,99.93,99.91,99.915,568600003.0
2007-05-17 12:28:00,99.92,99.93,99.91,99.92,653800000.0
2007-05-17 12:29:00,99.92,99.93,99.92,99.93,281900001.0
2007-05-17 12:30:00,99.92,99.97,99.92,99.96,791999989.0
2007-05-17 12:31:00,99.96,100.0,99.94,99.98,1944799995.0
2007-05-17 12:32:00,99.98,99.98,99.95,99.97,788299990.0
2007-05-17 12:33:00,99.98,99.99,99.97,99.98,594299993.0
2007-05-17 12:34:00,99.98,99.98,99.95,99.96,535099995.0
2007-05-17 12:35:00,99.96,99.97,99.96,99.96,280100006.0
2007-05-17 12:36:00,99.96,99.97,99.96,99.96,111799999.0
2007-05-17 12:37:00,99.93,99.94,99.92,99.93,1128700002.0
2007-05-17 12:38:00,99.96,99.97,99.94,99.96,1128700002.0
2007-05-17 12:39:00,99.96,99.96,99.95,99.96,751599993.0
2007-05-17 12:40:00,99.96,100.0,99.96,99.98,1839199990.0
2007-05-17 12:41:00,99.98,100.01,99.975,99.98,1503199993.0
2007-05-17 12:42:00,99.98,100.0,99.96,99.96,783800001.0
2007-05-17 12:43:00,99.97,100.01,99.97,100.0,1598699983.0
2007-05-17 12:44:00,100.0,100.02,99.99,99.99,680000000.0
2007-05-17 12:45:00,99.99,100.02,99.98,100.02,759599997.0
2007-05-17 12:46:00,100.02,100.03,99.99,100.0,372300001.0
2007-05-17 12:47:00,100.01,100.03,99.98,99.98,751799989.0
2007-05-17 12:48:00,100.0,100.0,99.965,99.965,95400000.0
2007-05-17 12:49:00,99.96,99.96,99.92,99.92,294100003.0
2007-05-17 12:50:00,99.93,99.94,99.93,99.94,112700000.0
2007-05-17 12:51:00,99.945,99.95,99.92,99.92,272800002.0
2007-05-17 12:52:00,99.925,99.95,99.91,99.91,799200002.0
2007-05-17 12:53:00,99.91,99.93,99.91,99.91,301100002.0
2007-05-17 12:54:00,99.9,99.91,99.89,99.89,143999998.0
2007-05-17 12:55:00,99.89,99.89,99.87,99.875,262699998.0
2007-05-17 12:56:00,99.89,99.91,99.88,99.91,364700000.0
2007-05-17 12:57:00,99.91,99.91,99.86,99.87,664999994.0
2007-05-17 12:58:00,99.89,99.91,99.88,99.89,1185300016.0
2007-05-17 12:59:00,99.9,99.91,99.89,99.9,568199999.0
2007-05-17 13:00:00,99.9,99.96,99.87,99.96,998299999.0
2007-05-17 13:01:00,99.95,99.96,99.93,99.95,1281699988.0
2007-05-17 13:02:00,99.96,99.96,99.94,99.96,440499998.0
2007-05-17 13:03:00,99.955,99.96,99.93,99.94,784899990.0
2007-05-17 13:04:00,99.94,99.94,99.93,99.93,318399999.0
2007-05-17 13:05:00,99.925,99.925,99.9,99.9,315400000.0
2007-05-17 13:06:00,99.91,99.91,99.89,99.91,602099998.0
2007-05-17 13:07:00,99.905,99.91,99.89,99.9,614199999.0
2007-05-17 13:08:00,99.9,99.91,99.88,99.9,638900010.0
2007-05-17 13:09:00,99.9,99.91,99.9,99.9,642700003.0
2007-05-17 13:10:00,99.9,99.9,99.85,99.85,739200008.0
2007-05-17 13:11:00,99.83,99.84,99.77,99.77,1124300001.0
2007-05-17 13:12:00,99.75,99.75,99.7,99.73,1793699995.0
2007-05-17 13:13:00,99.74,99.75,99.71,99.73,1793699995.0
2007-05-17 13:14:00,99.72,99.73,99.68,99.69,1196599998.0
2007-05-17 13:15:00,99.67,99.67,99.59,99.6,1907199990.0
2007-05-17 13:16:00,99.59,99.59,99.51,99.57,1907199990.0
2007-05-17 13:17:00,99.58,99.6,99.56,99.58,1907199990.0
2007-05-17 13:18:00,99.62,99.66,99.6,99.66,1907199990.0
2007-05-17 13:19:00,99.67,99.69,99.65,99.68,950500002.0
2007-05-17 13:20:00,99.68,99.72,99.66,99.7,1421499996.0
2007-05-17 13:21:00,99.71,99.71,99.67,99.7,1456400000.0
2007-05-17 13:22:00,99.7,99.71,99.69,99.7,1424000000.0
2007-05-17 13:23:00,99.7,99.71,99.67,99.71,694799996.0
2007-05-17 13:24:00,99.71,99.73,99.71,99.72,282399997.0
2007-05-17 13:25:00,99.715,99.74,99.715,99.74,573700002.0
2007-05-17 13:26:00,99.74,99.76,99.73,99.75,424299997.0
2007-05-17 13:27:00,99.745,99.77,99.74,99.74,649799997.0
2007-05-17 13:28:00,99.74,99.745,99.73,99.73,282299997.0
2007-05-17 13:29:00,99.74,99.75,99.71,99.74,1023899994.0
2007-05-17 13:30:00,99.74,99.75,99.72,99.725,327400002.0
2007-05-17 13:31:00,99.725,99.74,99.725,99.74,66400000.0
2007-05-17 13:32:00,99.74,99.76,99.73,99.75,413199996.0
2007-05-17 13:33:00,99.76,99.77,99.73,99.74,1349699988.0
2007-05-17 13:34:00,99.74,99.77,99.73,99.745,406800001.0
2007-05-17 13:35:00,99.745,99.76,99.74,99.75,475200001.0
2007-05-17 13:36:00,99.75,99.75,99.72,99.72,359199998.0
2007-05-17 13:37:00,99.73,99.75,99.73,99.75,467599994.0
2007-05-17 13:38:00,99.76,99.77,99.735,99.74,444000000.0
2007-05-17 13:39:00,99.735,99.74,99.73,99.73,367099993.0
2007-05-17 13:40:00,99.73,99.74,99.72,99.74,217300000.0
2007-05-17 13:41:00,99.74,99.74,99.74,99.74,323699999.0
2007-05-17 13:42:00,99.73,99.74,99.73,99.73,578799999.0
2007-05-17 13:43:00,99.73,99.76,99.73,99.75,619599997.0
2007-05-17 13:44:00,99.74,99.76,99.73,99.76,352600003.0
2007-05-17 13:45:00,99.75,99.76,99.74,99.74,164700000.0
2007-05-17 13:46:00,99.74,99.75,99.74,99.75,345799996.0
2007-05-17 13:47:00,99.75,99.77,99.735,99.77,578600010.0
2007-05-17 13:48:00,99.77,99.77,99.75,99.75,314600001.0
2007-05-17 13:49:00,99.75,99.75,99.69,99.7,1373599994.0
2007-05-17 13:50:00,99.705,99.72,99.69,99.7,559100000.0
2007-05-17 13:51:00,99.7,99.75,99.69,99.735,1751899990.0
2007-05-17 13:52:00,99.735,99.735,99.71,99.72,717400003.0
2007-05-17 13:53:00,99.72,99.76,99.71,99.76,1553499997.0
2007-05-17 13:54:00,99.76,99.77,99.76,99.77,499699995.0
2007-05-17 13:55:00,99.77,99.77,99.74,99.76,315199990.0
2007-05-17 13:56:00,99.75,99.79,99.75,99.79,593800001.0
2007-05-17 13:57:00,99.79,99.79,99.75,99.755,1350200001.0
2007-05-17 13:58:00,99.755,99.77,99.75,99.76,559199992.0
2007-05-17 13:59:00,99.76,99.76,99.745,99.745,294200003.0
2007-05-17 14:00:00,99.76,99.78,99.745,99.77,429200001.0
2007-05-17 14:01:00,99.77,99.78,99.76,99.76,666600002.0
2007-05-17 14:02:00,99.76,99.77,99.75,99.75,177299998.0
2007-05-17 14:03:00,99.76,99.76,99.725,99.725,473600005.0
2007-05-17 14:04:00,99.73,99.74,99.73,99.74,390700001.0
2007-05-17 14:05:00,99.735,99.74,99.73,99.73,584099998.0
2007-05-17 14:06:00,99.73,99.74,99.73,99.74,477399999.0
2007-05-17 14:07:00,99.74,99.74,99.71,99.72,597500002.0
2007-05-17 14:08:00,99.71,99.73,99.7,99.72,691800007.0
2007-05-17 14:09:00,99.72,99.72,99.7,99.72,325199998.0
2007-05-17 14:10:00,99.72,99.72,99.7,99.72,503200002.0
2007-05-17 14:11:00,99.72,99.72,99.7,99.7,661000000.0
2007-05-17 14:12:00,99.71,99.72,99.7,99.72,180600002.0
2007-05-17 14:13:00,99.72,99.72,99.72,99.72,46400000.0
2007-05-17 14:14:00,99.73,99.74,99.69,99.72,833500002.0
2007-05-17 14:15:00,99.71,99.75,99.71,99.725,916300015.0
2007-05-17 14:16:00,99.73,99.73,99.71,99.73,480999996.0
2007-05-17 14:17:00,99.73,99.73,99.71,99.71,307999999.0
2007-05-17 14:18:00,99.72,99.72,99.69,99.705,1254899992.0
2007-05-17 14:19:00,99.71,99.73,99.69,99.705,1824599982.0
2007-05-17 14:20:00,99.71,99.71,99.68,99.69,1647799981.0
2007-05-17 14:21:00,99.69,99.71,99.68,99.7,1559999999.0
2007-05-17 14:22:00,99.7,99.7,99.69,99.69,1511400005.0
2007-05-17 14:23:00,99.7,99.73,99.68,99.695,764000002.0
2007-05-17 14:24:00,99.705,99.71,99.69,99.69,311699997.0
2007-05-17 14:25:00,99.7,99.72,99.69,99.705,679500004.0
2007-05-17 14:26:00,99.705,99.73,99.69,99.71,525499996.0
2007-05-17 14:27:00,99.71,99.73,99.71,99.72,837299999.0
2007-05-17 14:28:00,99.72,99.73,99.71,99.73,268999998.0
2007-05-17 14:29:00,99.73,99.73,99.69,99.69,294900002.0
2007-05-17 14:30:00,99.71,99.74,99.7,99.72,1389899997.0
2007-05-17 14:31:00,99.72,99.74,99.72,99.73,1064099993.0
2007-05-17 14:32:00,99.73,99.74,99.705,99.72,970799993.0
2007-05-17 14:33:00,99.72,99.74,99.71,99.71,1119799992.0
2007-05-17 14:34:00,99.71,99.72,99.69,99.72,1177899993.0
2007-05-17 14:35:00,99.72,99.73,99.7,99.72,1422399996.0
2007-05-17 14:36:00,99.72,99.72,99.68,99.69,928199994.0
2007-05-17 14:37:00,99.69,99.71,99.66,99.7,1323199998.0
2007-05-17 14:38:00,99.71,99.74,99.69,99.72,584700002.0
2007-05-17 14:39:00,99.72,99.74,99.72,99.73,377100003.0
2007-05-17 14:40:00,99.73,99.73,99.71,99.71,630100000.0
2007-05-17 14:41:00,99.71,99.72,99.7,99.705,932199991.0
2007-05-17 14:42:00,99.705,99.71,99.69,99.71,1058700003.0
2007-05-17 14:43:00,99.71,99.72,99.71,99.71,341500001.0
2007-05-17 14:44:00,99.72,99.73,99.61,99.63,894199998.0
2007-05-17 14:45:00,99.62,99.66,99.595,99.64,1711599994.0
2007-05-17 14:46:00,99.64,99.65,99.62,99.63,1269699997.0
2007-05-17 14:47:00,99.63,99.64,99.61,99.61,459600001.0
2007-05-17 14:48:00,99.61,99.64,99.61,99.61,478500003.0
2007-05-17 14:49:00,99.61,99.64,99.6,99.61,868300002.0
2007-05-17 14:50:00,99.61,99.61,99.58,99.59,1083099992.0
2007-05-17 14:51:00,99.6,99.61,99.57,99.58,518699995.0
2007-05-17 14:52:00,99.58,99.65,99.57,99.64,1269200001.0
2007-05-17 14:53:00,99.64,99.64,99.61,99.61,1233299993.0
2007-05-17 14:54:00,99.61,99.63,99.6,99.625,1065700008.0
2007-05-17 14:55:00,99.63,99.63,99.59,99.6,821299989.0
2007-05-17 14:56:00,99.59,99.62,99.59,99.61,1370599989.0
2007-05-17 14:57:00,99.61,99.61,99.58,99.58,420600003.0
2007-05-17 14:58:00,99.58,99.6,99.56,99.59,711700006.0
2007-05-17 14:59:00,99.585,99.6,99.55,99.56,807900008.0
2007-05-17 15:00:00,99.56,99.57,99.55,99.57,1210699992.0
2007-05-17 15:01:00,99.57,99.62,99.57,99.59,1007699996.0
2007-05-17 15:02:00,99.585,99.59,99.55,99.55,302500000.0
2007-05-17 15:03:00,99.55,99.56,99.54,99.55,242400000.0
2007-05-17 15:04:00,99.55,99.56,99.55,99.56,682100000.0
2007-05-17 15:05:00,99.56,99.57,99.53,99.54,1022999998.0
2007-05-17 15:06:00,99.54,99.57,99.51,99.51,487299998.0
2007-05-17 15:07:00,99.51,99.52,99.48,99.51,820599993.0
2007-05-17 15:08:00,99.51,99.55,99.5,99.54,940299998.0
2007-05-17 15:09:00,99.54,99.54,99.485,99.5,675099999.0
2007-05-17 15:10:00,99.5,99.52,99.48,99.5,748600004.0
2007-05-17 15:11:00,99.49,99.52,99.49,99.5,1259499991.0
2007-05-17 15:12:00,99.5,99.51,99.49,99.51,189700000.0
2007-05-17 15:13:00,99.51,99.52,99.48,99.48,720899999.0
2007-05-17 15:14:00,99.48,99.51,99.48,99.49,1177200000.0
2007-05-17 15:15:00,99.49,99.53,99.48,99.52,554700000.0
2007-05-17 15:16:00,99.51,99.53,99.51,99.51,378600000.0
2007-05-17 15:17:00,99.51,99.52,99.49,99.49,578800006.0
2007-05-17 15:18:00,99.5,99.5,99.48,99.49,581500003.0
2007-05-17 15:19:00,99.49,99.49,99.48,99.49,746599993.0
2007-05-17 15:20:00,99.49,99.51,99.48,99.5,856500006.0
2007-05-17 15:21:00,99.5,99.5,99.485,99.5,403199995.0
2007-05-17 15:22:00,99.48,99.52,99.48,99.505,1479599977.0
2007-05-17 15:23:00,99.51,99.52,99.51,99.51,469799994.0
2007-05-17 15:24:00,99.51,99.52,99.5,99.51,258200002.0
2007-05-17 15:25:00,99.51,99.52,99.51,99.51,1389699990.0
2007-05-17 15:26:00,99.51,99.55,99.51,99.53,1252499997.0
2007-05-17 15:27:00,99.53,99.54,99.51,99.54,884200004.0
2007-05-17 15:28:00,99.54,99.56,99.53,99.56,689099997.0
2007-05-17 15:29:00,99.56,99.56,99.54,99.555,563200003.0
2007-05-17 15:30:00,99.555,99.57,99.54,99.56,1215799995.0
2007-05-17 15:31:00,99.56,99.56,99.54,99.55,1102299997.0
2007-05-17 15:32:00,99.55,99.55,99.53,99.54,553299998.0
2007-05-17 15:33:00,99.54,99.55,99.5,99.51,2134299993.0
2007-05-17 15:34:00,99.51,99.51,99.5,99.505,379200001.0
2007-05-17 15:35:00,99.505,99.51,99.49,99.49,741499996.0
2007-05-17 15:36:00,99.49,99.49,99.485,99.485,1109799986.0
2007-05-17 15:37:00,99.485,99.49,99.46,99.47,901999996.0
2007-05-17 15:38:00,99.47,99.49,99.46,99.49,1437799981.0
2007-05-17 15:39:00,99.49,99.49,99.48,99.48,752199994.0
2007-05-17 15:40:00,99.48,99.49,99.46,99.46,311099999.0
2007-05-17 15:41:00,99.46,99.49,99.46,99.48,758099994.0
2007-05-17 15:42:00,99.48,99.48,99.46,99.47,1579200028.0
2007-05-17 15:43:00,99.47,99.51,99.47,99.5,1745999997.0
2007-05-17 15:44:00,99.5,99.53,99.49,99.53,1761599995.0
2007-05-17 15:45:00,99.52,99.53,99.5,99.53,2083999999.0
2007-05-17 15:46:00,99.53,99.55,99.52,99.54,1099300000.0
2007-05-17 15:47:00,99.54,99.55,99.52,99.53,1478800004.0
2007-05-17 15:48:00,99.55,99.55,99.52,99.54,619200000.0
2007-05-17 15:49:00,99.54,99.55,99.53,99.55,1663599990.0
2007-05-17 15:50:00,99.55,99.56,99.52,99.53,1285399977.0
2007-05-17 15:51:00,99.53,99.54,99.51,99.53,793299997.0
2007-05-17 15:52:00,99.53,99.53,99.49,99.5,1124399996.0
2007-05-17 15:53:00,99.5,99.505,99.48,99.49,940599994.0
2007-05-17 15:54:00,99.49,99.49,99.47,99.49,1343399998.0
2007-05-17 15:55:00,99.49,99.49,99.47,99.49,1160199976.0
2007-05-17 15:56:00,99.5,99.52,99.48,99.49,819099997.0
2007-05-17 15:57:00,99.49,99.5,99.47,99.5,496300003.0
2007-05-17 15:58:00,99.5,99.51,99.48,99.51,795900005.0
2007-05-17 15:59:00,99.51,99.53,99.435,99.435,487100001.0
2007-05-17 16:00:00,99.52,99.53,99.44,99.52,1073599991.0
2007-05-17 16:01:00,99.52,99.52,99.5,99.515,1229499992.0
2007-05-17 16:02:00,99.515,99.52,99.47,99.47,889899993.0
2007-05-17 16:03:00,99.47,99.51,99.47,99.49,1200700000.0
2007-05-17 16:04:00,99.49,99.52,99.48,99.51,690099992.0
2007-05-17 16:05:00,99.52,99.53,99.51,99.525,547399996.0
2007-05-17 16:06:00,99.53,99.55,99.505,99.51,1169999992.0
2007-05-17 16:07:00,99.51,99.52,99.48,99.48,859999999.0
2007-05-17 16:08:00,99.48,99.505,99.48,99.49,1010400001.0
2007-05-17 16:09:00,99.49,99.5,99.48,99.49,721499994.0
2007-05-17 16:10:00,99.5,99.5,99.48,99.48,197900001.0
2007-05-17 16:11:00,99.49,99.51,99.47,99.5,769199997.0
2007-05-17 16:12:00,99.5,99.51,99.49,99.51,966399980.0
2007-05-17 16:13:00,99.51,99.53,99.51,99.515,607900001.0
2007-05-17 16:14:00,99.51,99.53,99.49,99.49,1279299995.0
2007-05-17 16:15:00,99.49,99.51,99.49,99.5,633400000.0
2007-05-17 16:16:00,99.5,99.53,99.49,99.5,1073000000.0
2007-05-17 16:17:00,99.51,99.55,99.5,99.54,1017400007.0
2007-05-17 16:18:00,99.54,99.55,99.52,99.52,1106400010.0
2007-05-17 16:19:00,99.52,99.53,99.52,99.53,638700002.0
2007-05-17 16:20:00,99.53,99.53,99.51,99.52,926199994.0
2007-05-17 16:21:00,99.52,99.53,99.5,99.53,632499996.0
2007-05-17 16:22:00,99.53,99.54,99.52,99.53,908300000.0
2007-05-17 16:23:00,99.53,99.55,99.52,99.55,998699988.0
2007-05-17 16:24:00,99.55,99.59,99.55,99.58,1430100002.0
2007-05-17 16:25:00,99.58,99.58,99.57,99.58,386800000.0
2007-05-17 16:26:00,99.57,99.63,99.57,99.62,995500007.0
2007-05-17 16:27:00,99.63,99.63,99.615,99.62,943299997.0
2007-05-17 16:28:00,99.62,99.62,99.6,99.61,1338999994.0
2007-05-17 16:29:00,99.61,99.61,99.57,99.58,1512500003.0
2007-05-17 16:30:00,99.59,99.62,99.59,99.62,948700008.0
2007-05-17 16:31:00,99.615,99.62,99.61,99.61,432300001.0
2007-05-17 16:32:00,99.61,99.62,99.595,99.605,553500004.0
2007-05-17 16:33:00,99.61,99.61,99.6,99.6,316999991.0
2007-05-17 16:34:00,99.605,99.61,99.59,99.6,762699997.0
2007-05-17 16:35:00,99.6,99.63,99.6,99.62,584800002.0
2007-05-17 16:36:00,99.62,99.62,99.605,99.605,1314899994.0
2007-05-17 16:37:00,99.605,99.61,99.58,99.6,480999998.0
2007-05-17 16:38:00,99.61,99.62,99.58,99.6,1641500010.0
2007-05-17 16:39:00,99.6,99.61,99.6,99.6,822800003.0
2007-05-17 16:40:00,99.61,99.61,99.58,99.59,768500002.0
2007-05-17 16:41:00,99.59,99.6,99.57,99.6,734400011.0
2007-05-17 16:42:00,99.6,99.62,99.6,99.62,402400001.0
2007-05-17 16:43:00,99.62,99.62,99.61,99.62,471100000.0
2007-05-17 16:44:00,99.63,99.63,99.62,99.62,477100007.0
2007-05-17 16:45:00,99.62,99.62,99.615,99.615,425299998.0
2007-05-17 16:46:00,99.61,99.62,99.6,99.61,208799999.0
2007-05-17 16:47:00,99.61,99.61,99.57,99.59,913900002.0
2007-05-17 16:48:00,99.6,99.6,99.59,99.59,697800001.0
2007-05-17 16:49:00,99.59,99.62,99.59,99.62,604699994.0
2007-05-17 16:50:00,99.62,99.62,99.59,99.59,1318099983.0
2007-05-17 16:51:00,99.59,99.61,99.59,99.61,824300000.0
2007-05-17 16:52:00,99.61,99.62,99.6,99.6,767599996.0
2007-05-17 16:53:00,99.6,99.62,99.6,99.6,1238299992.0
2007-05-17 16:54:00,99.61,99.62,99.59,99.59,875300014.0
2007-05-17 16:55:00,99.59,99.59,99.585,99.585,31200000.0
2007-05-17 16:56:00,99.531,99.588,99.521,99.573,469200001.0
2007-05-17 16:57:00,99.537,99.596,99.531,99.576,236200001.0
2007-05-17 16:58:00,99.588,99.605,99.518,99.553,433700003.0
2007-05-17 16:59:00,99.573,99.592,99.522,99.535,780400000.0
2007-05-17 17:00:00,99.526,99.581,99.512,99.572,1916100011.0
2007-05-17 17:01:00,99.569,99.58,99.522,99.534,281599999.0
2007-05-17 17:02:00,99.52,99.586,99.509,99.526,499900004.0
2007-05-17 17:03:00,99.569,99.581,99.515,99.566,407899997.0
2007-05-17 17:04:00,99.577,99.586,99.509,99.57,342700005.0
2007-05-17 17:05:00,99.576,99.596,99.538,99.54,189199999.0
2007-05-17 17:06:00,99.587,99.61,99.544,99.604,1004199994.0
2007-05-17 17:07:00,99.603,99.609,99.543,99.59,1161700002.0
2007-05-17 17:08:00,99.582,99.613,99.541,99.605,1018300011.0
2007-05-17 17:09:00,99.602,99.607,99.538,99.584,953600004.0
2007-05-17 17:10:00,99.596,99.598,99.523,99.528,1302800010.0
2007-05-17 17:11:00,99.521,99.599,99.521,99.565,580400008.0
2007-05-17 17:12:00,99.561,99.593,99.517,99.535,511400000.0
2007-05-17 17:13:00,99.62,99.62,99.61,99.62,105500000.0
2007-05-17 17:14:00,99.61,99.63,99.61,99.63,225200000.0
2007-05-17 17:15:00,99.63,99.64,99.62,99.63,204600000.0
2007-05-17 17:16:00,99.63,99.63,99.63,99.63,8800000.0
2007-05-17 17:17:00,99.62,99.62,99.61,99.61,85400000.0
2007-05-17 17:18:00,99.61,99.62,99.6,99.62,403799998.0
2007-05-17 17:19:00,99.62,99.62,99.6,99.6,204400004.0
2007-05-17 17:20:00,99.6,99.61,99.59,99.6,94400000.0
2007-05-17 17:21:00,99.6,99.6,99.59,99.59,430099999.0
2007-05-17 17:22:00,99.6,99.62,99.59,99.62,300499996.0
2007-05-17 17:23:00,99.61,99.62,99.61,99.61,248699998.0
2007-05-17 17:24:00,99.61,99.62,99.6,99.61,192299998.0
2007-05-17 17:25:00,99.62,99.62,99.61,99.62,266299996.0
2007-05-17 17:26:00,99.62,99.63,99.61,99.62,266499999.0
2007-05-17 17:27:00,99.62,99.64,99.62,99.63,675600008.0
2007-05-17 17:28:00,99.63,99.67,99.63,99.66,1438199997.0
2007-05-17 17:29:00,99.66,99.67,99.64,99.66,939000005.0
2007-05-17 17:30:00,99.66,99.67,99.66,99.67,176200000.0
2007-05-17 17:31:00,99.67,99.67,99.66,99.66,324700002.0
2007-05-17 17:32:00,99.66,99.66,99.65,99.66,474600003.0
2007-05-17 17:33:00,99.66,99.7,99.66,99.68,605999997.0
2007-05-17 17:34:00,99.68,99.73,99.68,99.73,493199999.0
2007-05-17 17:35:00,99.73,99.75,99.71,99.71,1180300006.0
2007-05-17 17:36:00,99.71,99.72,99.7,99.71,243999998.0
2007-05-17 17:37:00,99.71,99.72,99.7,99.71,773600004.0
2007-05-17 17:38:00,99.7,99.72,99.695,99.695,489500002.0
2007-05-17 17:39:00,99.7,99.7,99.67,99.68,326699994.0
2007-05-17 17:40:00,99.68,99.7,99.68,99.69,621799994.0
2007-05-17 17:41:00,99.69,99.7,99.68,99.68,624200008.0
2007-05-17 17:42:00,99.68,99.69,99.68,99.69,438200002.0
2007-05-17 17:43:00,99.69,99.71,99.68,99.71,1217999990.0
2007-05-17 17:44:00,99.71,99.71,99.68,99.68,351199998.0
2007-05-17 17:45:00,99.675,99.68,99.675,99.68,49200001.0
2007-05-17 17:46:00,99.67,99.69,99.67,99.68,386499994.0
2007-05-17 17:47:00,99.67,99.7,99.66,99.7,1085200001.0
2007-05-17 17:48:00,99.69,99.7,99.66,99.7,956100003.0
2007-05-17 17:49:00,99.7,99.7,99.68,99.68,704299993.0
2007-05-17 17:50:00,99.69,99.71,99.69,99.7,619199992.0
2007-05-17 17:51:00,99.7,99.73,99.7,99.71,649599993.0
2007-05-17 17:52:00,99.71,99.71,99.69,99.7,396900005.0
2007-05-17 17:53:00,99.7,99.705,99.67,99.69,1139799995.0
2007-05-17 17:54:00,99.69,99.7,99.68,99.69,600099991.0
2007-05-17 17:55:00,99.69,99.69,99.68,99.69,47200001.0
2007-05-17 17:56:00,99.69,99.69,99.67,99.69,822399990.0
2007-05-17 17:57:00,99.685,99.69,99.67,99.69,779099994.0
2007-05-17 17:58:00,99.69,99.69,99.67,99.67,130199999.0
2007-05-17 17:59:00,99.67,99.7,99.67,99.67,358200000.0
2007-05-17 18:00:00,99.68,99.71,99.67,99.7,610799997.0
2007-05-17 18:01:00,99.7,99.72,99.69,99.71,1298599993.0
2007-05-17 18:02:00,99.71,99.71,99.68,99.69,743200005.0
2007-05-17 18:03:00,99.69,99.69,99.67,99.68,795900001.0
2007-05-17 18:04:00,99.68,99.69,99.67,99.67,1232200000.0
2007-05-17 18:05:00,99.67,99.67,99.66,99.66,1501000003.0
2007-05-17 18:06:00,99.66,99.69,99.64,99.68,1507499994.0
2007-05-17 18:07:00,99.68,99.71,99.68,99.71,638199989.0
2007-05-17 18:08:00,99.72,99.72,99.69,99.705,449199999.0
2007-05-17 18:09:00,99.71,99.72,99.7,99.72,393399998.0
2007-05-17 18:10:00,99.72,99.72,99.7,99.71,611699995.0
2007-05-17 18:11:00,99.71,99.73,99.71,99.72,434000002.0
2007-05-17 18:12:00,99.72,99.73,99.71,99.72,1017099995.0
2007-05-17 18:13:00,99.72,99.73,99.71,99.73,828000004.0
2007-05-17 18:14:00,99.73,99.74,99.72,99.72,512800000.0
2007-05-17 18:15:00,99.73,99.73,99.705,99.705,265899999.0
2007-05-17 18:16:00,99.71,99.71,99.69,99.69,670200004.0
2007-05-17 18:17:00,99.69,99.71,99.69,99.71,247600001.0
2007-05-17 18:18:00,99.71,99.75,99.71,99.74,867600003.0
2007-05-17 18:19:00,99.73,99.73,99.7,99.72,651900010.0
2007-05-17 18:20:00,99.72,99.75,99.71,99.73,335500000.0
2007-05-17 18:21:00,99.73,99.75,99.73,99.75,381999999.0
2007-05-17 18:22:00,99.75,99.75,99.72,99.73,363699997.0
2007-05-17 18:23:00,99.73,99.75,99.725,99.75,733500007.0
2007-05-17 18:24:00,99.75,99.75,99.71,99.72,425699993.0
2007-05-17 18:25:00,99.73,99.73,99.72,99.72,113600000.0
2007-05-17 18:26:00,99.72,99.73,99.72,99.72,381299999.0
2007-05-17 18:27:00,99.72,99.73,99.72,99.72,408200001.0
2007-05-17 18:28:00,99.72,99.73,99.72,99.73,141600000.0
2007-05-17 18:29:00,99.73,99.73,99.7,99.72,601599996.0
2007-05-17 18:30:00,99.72,99.72,99.7,99.72,766800000.0
2007-05-17 18:31:00,99.72,99.73,99.72,99.73,583399996.0
2007-05-17 18:32:00,99.73,99.73,99.7,99.71,504200009.0
2007-05-17 18:33:00,99.72,99.72,99.7,99.7,122999998.0
2007-05-17 18:34:00,99.7,99.73,99.7,99.725,1317500003.0
2007-05-17 18:35:00,99.73,99.74,99.73,99.73,303099997.0
2007-05-17 18:36:00,99.73,99.73,99.71,99.72,390199999.0
2007-05-17 18:37:00,99.72,99.72,99.71,99.71,288800003.0
2007-05-17 18:38:00,99.71,99.72,99.7,99.705,525299997.0
2007-05-17 18:39:00,99.71,99.71,99.69,99.69,189300000.0
2007-05-17 18:40:00,99.7,99.71,99.68,99.7,831800006.0
2007-05-17 18:41:00,99.7,99.71,99.69,99.7,353300000.0
2007-05-17 18:42:00,99.7,99.72,99.7,99.71,882000006.0
2007-05-17 18:43:00,99.705,99.72,99.7,99.72,420699996.0
2007-05-17 18:44:00,99.72,99.72,99.71,99.72,191100000.0
2007-05-17 18:45:00,99.72,99.72,99.7,99.72,494600000.0
2007-05-17 18:46:00,99.72,99.73,99.72,99.72,452500000.0
2007-05-17 18:47:00,99.72,99.72,99.71,99.71,104800000.0
2007-05-17 18:48:00,99.71,99.72,99.69,99.69,655099994.0
2007-05-17 18:49:00,99.7,99.71,99.69,99.7,340199998.0
2007-05-17 18:50:00,99.7,99.72,99.69,99.72,773300001.0
2007-05-17 18:51:00,99.72,99.73,99.72,99.73,235999993.0
2007-05-17 18:52:00,99.73,99.74,99.73,99.73,275700006.0
2007-05-17 18:53:00,99.725,99.75,99.72,99.75,363900002.0
2007-05-17 18:54:00,99.75,99.75,99.74,99.75,368799998.0
2007-05-17 18:55:00,99.75,99.75,99.74,99.74,324000003.0
2007-05-17 18:56:00,99.74,99.74,99.74,99.74,188600000.0
2007-05-17 18:57:00,99.74,99.74,99.74,99.74,333800003.0
2007-05-17 18:58:00,99.74,99.75,99.74,99.75,39700000.0
2007-05-17 18:59:00,99.75,99.75,99.71,99.73,914300003.0
2007-05-17 19:00:00,99.73,99.73,99.71,99.72,523400004.0
2007-05-17 19:01:00,99.72,99.72,99.71,99.72,266900000.0
2007-05-17 19:02:00,99.72,99.74,99.71,99.73,342800003.0
2007-05-17 19:03:00,99.73,99.74,99.72,99.74,300600001.0
2007-05-17 19:04:00,99.74,99.74,99.73,99.73,388400008.0
2007-05-17 19:05:00,99.73,99.73,99.69,99.69,911699996.0
2007-05-17 19:06:00,99.69,99.71,99.69,99.7,282299999.0
2007-05-17 19:07:00,99.7,99.7,99.65,99.68,696299993.0
2007-05-17 19:08:00,99.68,99.69,99.68,99.69,1007699997.0
2007-05-17 19:09:00,99.69,99.69,99.69,99.69,56800000.0
2007-05-17 19:10:00,99.69,99.7,99.68,99.7,228300000.0
2007-05-17 19:11:00,99.7,99.71,99.69,99.71,225199998.0
2007-05-17 19:12:00,99.71,99.72,99.71,99.71,51200000.0
2007-05-17 19:13:00,99.71,99.71,99.69,99.69,236800000.0
2007-05-17 19:14:00,99.69,99.7,99.66,99.67,897700010.0
2007-05-17 19:15:00,99.67,99.68,99.67,99.68,859400004.0
2007-05-17 19:16:00,99.644,99.687,99.62,99.63,676599985.0
2007-05-17 19:17:00,99.67,99.68,99.66,99.68,394699997.0
2007-05-17 19:18:00,99.68,99.68,99.66,99.68,429200004.0
2007-05-17 19:19:00,99.68,99.7,99.68,99.69,409499997.0
2007-05-17 19:20:00,99.69,99.7,99.69,99.7,39100000.0
2007-05-17 19:21:00,99.7,99.7,99.7,99.7,7600000.0
2007-05-17 19:22:00,99.7,99.72,99.69,99.71,579899997.0
2007-05-17 19:23:00,99.71,99.71,99.68,99.69,422600004.0
2007-05-17 19:24:00,99.69,99.69,99.69,99.69,163600001.0
2007-05-17 19:25:00,99.69,99.71,99.69,99.71,95200000.0
2007-05-17 19:26:00,99.71,99.71,99.705,99.705,21100000.0
2007-05-17 19:27:00,99.71,99.71,99.71,99.71,24800000.0
2007-05-17 19:28:00,99.71,99.71,99.71,99.71,6400000.0
2007-05-17 19:29:00,99.71,99.71,99.68,99.69,124799998.0
2007-05-17 19:30:00,99.69,99.69,99.67,99.68,466200002.0
2007-05-17 19:31:00,99.68,99.68,99.67,99.68,102399998.0
2007-05-17 19:32:00,99.68,99.7,99.66,99.68,466599998.0
2007-05-17 19:33:00,99.68,99.7,99.68,99.7,282999999.0
2007-05-17 19:34:00,99.7,99.7,99.69,99.7,882899995.0
2007-05-17 19:35:00,99.7,99.71,99.7,99.7,142500000.0
2007-05-17 19:36:00,99.7,99.71,99.7,99.71,225600003.0
2007-05-17 19:37:00,99.71,99.72,99.71,99.72,75200000.0
2007-05-17 19:38:00,99.72,99.72,99.7,99.7,337000005.0
2007-05-17 19:39:00,99.71,99.72,99.7,99.72,379799998.0
2007-05-17 19:40:00,99.72,99.72,99.705,99.72,704200004.0
2007-05-17 19:41:00,99.72,99.73,99.71,99.73,379500001.0
2007-05-17 19:42:00,99.73,99.73,99.72,99.72,352599994.0
2007-05-17 19:43:00,99.72,99.72,99.69,99.7,417800003.0
2007-05-17 19:44:00,99.7,99.7,99.7,99.7,124400001.0
2007-05-17 19:45:00,99.7,99.7,99.69,99.7,288100002.0
2007-05-17 19:46:00,99.7,99.72,99.7,99.7,1168899997.0
2007-05-17 19:47:00,99.7,99.7,99.68,99.69,637700006.0
2007-05-17 19:48:00,99.69,99.7,99.69,99.69,111099998.0
2007-05-17 19:49:00,99.69,99.7,99.68,99.7,635099996.0
2007-05-17 19:50:00,99.7,99.7,99.69,99.7,410699999.0
2007-05-17 19:51:00,99.7,99.7,99.7,99.7,192000000.0
2007-05-17 19:52:00,99.7,99.72,99.695,99.71,168700003.0
2007-05-17 19:53:00,99.71,99.71,99.705,99.705,92599998.0
2007-05-17 19:54:00,99.72,99.73,99.72,99.73,83000002.0
2007-05-17 19:55:00,99.73,99.74,99.73,99.73,298300000.0
2007-05-17 19:56:00,99.75,99.76,99.74,99.75,922400008.0
2007-05-17 19:57:00,99.75,99.75,99.73,99.74,782000001.0
2007-05-17 19:58:00,99.74,99.75,99.73,99.75,462800005.0
2007-05-17 19:59:00,99.75,99.75,99.73,99.735,398300008.0
2007-05-17 20:00:00,99.74,99.74,99.73,99.73,87800001.0
2007-05-17 20:01:00,99.73,99.73,99.72,99.73,150400000.0
2007-05-17 20:02:00,99.67,99.714,99.665,99.665,527200000.0
2007-05-17 20:03:00,99.73,99.74,99.73,99.74,79200000.0
2007-05-17 20:04:00,99.74,99.74,99.73,99.74,79999999.0
2007-05-17 20:05:00,99.74,99.76,99.74,99.76,203999998.0
2007-05-17 20:06:00,99.75,99.76,99.75,99.76,280400005.0
2007-05-17 20:07:00,99.76,99.76,99.755,99.755,111500000.0
2007-05-17 20:08:00,99.76,99.76,99.74,99.75,593800000.0
2007-05-17 20:09:00,99.74,99.76,99.74,99.75,987699996.0
2007-05-17 20:10:00,99.75,99.76,99.745,99.75,221900001.0
2007-05-17 20:11:00,99.75,99.76,99.75,99.76,222000000.0
2007-05-17 20:12:00,99.76,99.76,99.76,99.76,21600000.0
2007-05-17 20:13:00,99.76,99.76,99.74,99.74,362399997.0
2007-05-17 20:14:00,99.74,99.74,99.73,99.73,689599992.0
2007-05-17 20:15:00,99.72,99.76,99.72,99.76,218200000.0
2007-05-17 20:16:00,99.76,99.76,99.74,99.75,513400001.0
2007-05-17 20:17:00,99.75,99.75,99.73,99.75,495699993.0
2007-05-17 20:18:00,99.75,99.76,99.74,99.76,720899990.0
2007-05-17 20:19:00,99.75,99.76,99.745,99.76,628599990.0
2007-05-17 20:20:00,99.77,99.78,99.76,99.78,175000000.0
2007-05-17 20:21:00,99.78,99.81,99.77,99.81,553400002.0
2007-05-17 20:22:00,99.81,99.81,99.77,99.77,1093200002.0
2007-05-17 20:23:00,99.78,99.81,99.77,99.81,557300001.0
2007-05-17 20:24:00,99.81,99.81,99.79,99.79,78200000.0
2007-05-17 20:25:00,99.8,99.8,99.78,99.78,455100000.0
2007-05-17 20:26:00,99.78,99.82,99.77,99.82,1448899991.0
2007-05-17 20:27:00,99.82,99.82,99.81,99.82,495400001.0
2007-05-17 20:28:00,99.82,99.83,99.82,99.83,453599999.0
2007-05-17 20:29:00,99.83,99.85,99.82,99.83,590800001.0
2007-05-17 20:30:00,99.83,99.83,99.82,99.82,269400001.0
2007-05-17 20:31:00,99.83,99.84,99.83,99.84,38600000.0
2007-05-17 20:32:00,99.84,99.86,99.84,99.855,144700000.0
2007-05-17 20:33:00,99.86,99.87,99.86,99.86,485899995.0
2007-05-17 20:34:00,99.86,99.86,99.85,99.85,208000000.0
2007-05-17 20:35:00,99.85,99.86,99.845,99.86,154300000.0
2007-05-17 20:36:00,99.86,99.86,99.85,99.86,225300000.0
2007-05-17 20:37:00,99.86,99.86,99.84,99.86,292099996.0
2007-05-17 20:38:00,99.86,99.86,99.85,99.85,181899996.0
2007-05-17 20:39:00,99.86,99.87,99.86,99.86,149300002.0
2007-05-17 20:40:00,99.86,99.87,99.85,99.85,441600007.0
2007-05-17 20:41:00,99.85,99.85,99.83,99.845,753699997.0
2007-05-17 20:42:00,99.85,99.86,99.85,99.85,263399999.0
2007-05-17 20:43:00,99.86,99.86,99.86,99.86,6500000.0
2007-05-17 20:44:00,99.789,99.835,99.786,99.815,1000400004.0
2007-05-17 20:45:00,99.79,99.845,99.79,99.818,634800002.0
2007-05-17 20:46:00,99.86,99.86,99.86,99.86,4800000.0
2007-05-17 20:47:00,99.86,99.89,99.86,99.88,580500003.0
2007-05-17 20:48:00,99.88,99.88,99.84,99.86,1327600000.0
2007-05-17 20:49:00,99.86,99.87,99.85,99.87,526699998.0
2007-05-17 20:50:00,99.87,99.89,99.87,99.88,396399999.0
2007-05-17 20:51:00,99.88,99.88,99.865,99.88,1028499998.0
2007-05-17 20:52:00,99.88,99.89,99.87,99.89,572499994.0
2007-05-17 20:53:00,99.89,99.9,99.86,99.87,536900001.0
2007-05-17 20:54:00,99.88,99.89,99.87,99.88,379900001.0
2007-05-17 20:55:00,99.88,99.88,99.86,99.865,574499999.0
2007-05-17 20:56:00,99.865,99.87,99.86,99.87,654999999.0
2007-05-17 20:57:00,99.87,99.88,99.86,99.88,317499999.0
2007-05-17 20:58:00,99.88,99.88,99.87,99.87,218000000.0
2007-05-17 20:59:00,99.88,99.89,99.85,99.865,888000000.0
2007-05-17 21:00:00,99.87,99.87,99.83,99.83,1062399997.0
2007-05-17 21:01:00,99.83,99.84,99.81,99.84,892099991.0
2007-05-17 21:02:00,99.83,99.83,99.81,99.82,551199996.0
2007-05-17 21:03:00,99.83,99.83,99.82,99.82,188699996.0
2007-05-17 21:04:00,99.84,99.84,99.81,99.83,302699999.0
2007-05-17 21:05:00,99.83,99.83,99.81,99.81,369099999.0
2007-05-17 21:06:00,99.81,99.82,99.8,99.815,582000000.0
2007-05-17 21:07:00,99.82,99.83,99.82,99.825,159700000.0
2007-05-17 21:08:00,99.825,99.83,99.81,99.83,419699996.0
2007-05-17 21:09:00,99.83,99.85,99.82,99.85,458799999.0
2007-05-17 21:10:00,99.85,99.85,99.85,99.85,362099999.0
2007-05-17 21:11:00,99.85,99.85,99.85,99.85,40800000.0
2007-05-17 21:12:00,99.85,99.85,99.85,99.85,136000000.0
2007-05-17 21:13:00,99.85,99.86,99.85,99.85,294400000.0
2007-05-17 21:14:00,99.86,99.86,99.85,99.85,176800000.0
2007-05-17 21:15:00,99.85,99.85,99.845,99.845,49200000.0
2007-05-17 21:16:00,99.85,99.87,99.85,99.87,153500000.0
2007-05-17 21:17:00,99.86,99.87,99.84,99.87,388300002.0
2007-05-17 21:18:00,99.865,99.92,99.86,99.91,875500007.0
2007-05-17 21:19:00,99.91,99.93,99.89,99.915,1505399991.0
2007-05-17 21:20:00,99.92,99.94,99.91,99.94,601399997.0
2007-05-17 21:21:00,99.94,99.96,99.93,99.96,688899996.0
2007-05-17 21:22:00,99.96,99.96,99.93,99.94,592799999.0
2007-05-17 21:23:00,99.95,99.96,99.94,99.94,344599999.0
2007-05-17 21:24:00,99.94,99.95,99.93,99.94,500999998.0
2007-05-17 21:25:00,99.94,99.94,99.94,99.94,80800001.0
2007-05-17 21:26:00,99.94,99.94,99.93,99.94,272099999.0
2007-05-17 21:27:00,99.94,99.94,99.93,99.93,573300015.0
2007-05-17 21:28:00,99.93,99.94,99.92,99.92,443700000.0
2007-05-17 21:29:00,99.92,99.92,99.91,99.91,196100001.0
2007-05-17 21:30:00,99.92,99.92,99.9,99.92,127500000.0
2007-05-17 21:31:00,99.92,99.92,99.92,99.92,50400000.0
2007-05-17 21:32:00,99.92,99.92,99.91,99.92,440700003.0
2007-05-17 21:33:00,99.91,99.92,99.9,99.915,431800001.0
2007-05-17 21:34:00,99.92,99.92,99.91,99.92,94299999.0
2007-05-17 21:35:00,99.92,99.92,99.89,99.89,421400000.0
2007-05-17 21:36:00,99.9,99.9,99.89,99.89,294099999.0
2007-05-17 21:37:00,99.89,99.92,99.89,99.92,1119099987.0
2007-05-17 21:38:00,99.92,99.92,99.91,99.91,164300002.0
2007-05-17 21:39:00,99.91,99.92,99.91,99.92,176100000.0
2007-05-17 21:40:00,99.92,99.92,99.92,99.92,10800000.0
2007-05-17 21:41:00,99.92,99.92,99.91,99.91,98199996.0
2007-05-17 21:42:00,99.91,99.93,99.91,99.93,324799990.0
2007-05-17 21:43:00,99.93,99.93,99.92,99.93,274799997.0
2007-05-17 21:44:00,99.93,99.95,99.93,99.93,230800001.0
2007-05-17 21:45:00,99.93,99.93,99.93,99.93,45600000.0
2007-05-17 21:46:00,99.93,99.94,99.93,99.93,149900005.0
2007-05-17 21:47:00,99.93,99.94,99.93,99.93,453699999.0
2007-05-17 21:48:00,99.93,99.93,99.92,99.92,117200002.0
2007-05-17 21:49:00,99.92,99.92,99.91,99.92,282000000.0
2007-05-17 21:50:00,99.92,99.92,99.92,99.92,202100002.0
2007-05-17 21:51:00,99.92,99.93,99.915,99.92,322100000.0
2007-05-17 21:52:00,99.92,99.92,99.915,99.92,17600000.0
2007-05-17 21:53:00,99.902,99.902,99.882,99.901,549800004.0
2007-05-17 21:54:00,99.887,99.909,99.879,99.888,902300001.0
2007-05-17 21:55:00,99.885,99.895,99.875,99.885,567399999.0
2007-05-17 21:56:00,99.888,99.904,99.873,99.891,403000003.0
2007-05-17 21:57:00,99.92,99.92,99.91,99.92,265899997.0
2007-05-17 21:58:00,99.92,99.92,99.91,99.91,556600001.0
2007-05-17 21:59:00,99.91,99.93,99.91,99.93,707999994.0
2007-05-17 22:00:00,99.925,99.93,99.92,99.92,106299999.0
2007-05-17 22:01:00,99.92,99.93,99.92,99.93,302900000.0
2007-05-17 22:02:00,99.93,99.93,99.93,99.93,52000000.0
2007-05-17 22:03:00,99.93,99.93,99.93,99.93,60000000.0
2007-05-17 22:04:00,99.93,99.94,99.92,99.94,201999999.0
2007-05-17 22:05:00,99.94,99.94,99.94,99.94,76800000.0
2007-05-17 22:06:00,99.94,99.95,99.92,99.94,232899999.0
2007-05-17 22:07:00,99.94,99.94,99.935,99.94,65400000.0
2007-05-17 22:08:00,99.94,99.94,99.94,99.94,52000000.0
2007-05-17 22:09:00,99.94,99.94,99.93,99.93,164699999.0
2007-05-17 22:10:00,99.896,99.897,99.838,99.897,114900000.0
2007-05-17 22:11:00,99.94,99.94,99.93,99.94,446700001.0
2007-05-17 22:12:00,99.95,99.95,99.93,99.95,306599998.0
2007-05-17 22:13:00,99.95,99.95,99.94,99.94,142100002.0
2007-05-17 22:14:00,99.94,99.94,99.93,99.94,67200000.0
2007-05-17 22:15:00,99.94,99.94,99.94,99.94,7200000.0
2007-05-17 22:16:00,99.94,99.96,99.94,99.96,137600000.0
2007-05-17 22:17:00,99.95,99.95,99.94,99.95,194300004.0
2007-05-17 22:18:00,99.96,99.96,99.94,99.94,274099998.0
2007-05-17 22:19:00,99.94,99.95,99.94,99.95,33600000.0
2007-05-17 22:20:00,99.919,99.934,99.908,99.934,138600003.0
2007-05-17 22:21:00,99.912,99.937,99.9,99.921,254499999.0
2007-05-17 22:22:00,99.899,99.941,99.899,99.94,353599996.0
2007-05-17 22:23:00,99.94,99.95,99.94,99.94,41600000.0
2007-05-17 22:24:00,99.94,99.94,99.94,99.94,6400000.0
2007-05-17 22:25:00,99.907,99.909,99.904,99.909,18400000.0
2007-05-17 22:26:00,99.935,99.935,99.894,99.894,130800000.0
2007-05-17 22:27:00,99.94,99.94,99.93,99.94,115100000.0
2007-05-17 22:28:00,99.96,99.96,99.94,99.94,130200000.0
2007-05-17 22:29:00,99.94,99.94,99.93,99.93,90199997.0
2007-05-17 22:30:00,99.94,99.94,99.93,99.93,20800000.0
2007-05-17 22:31:00,99.94,99.94,99.94,99.94,8800000.0
2007-05-17 22:32:00,99.94,99.94,99.93,99.93,77300000.0
2007-05-17 22:33:00,99.94,99.94,99.94,99.94,66400000.0
2007-05-17 22:34:00,99.94,99.94,99.94,99.94,74400000.0
2007-05-17 22:35:00,99.94,99.94,99.935,99.94,68100000.0
2007-05-17 22:36:00,99.94,99.94,99.94,99.94,24000000.0
2007-05-17 22:37:00,99.94,99.945,99.93,99.935,241399999.0
2007-05-17 22:38:00,99.94,99.94,99.92,99.92,189800000.0
2007-05-17 22:39:00,99.92,99.92,99.92,99.92,127999998.0
2007-05-17 22:40:00,99.92,99.92,99.915,99.915,172999998.0
2007-05-17 22:41:00,99.92,99.92,99.9,99.91,244599998.0
2007-05-17 22:42:00,99.91,99.92,99.91,99.92,106399997.0
2007-05-17 22:43:00,99.92,99.92,99.92,99.92,97599998.0
2007-05-17 22:44:00,99.92,99.92,99.91,99.92,271000000.0
2007-05-17 22:45:00,99.92,99.92,99.92,99.92,145999999.0
2007-05-17 22:46:00,99.92,99.92,99.91,99.92,260199999.0
2007-05-17 22:47:00,99.91,99.91,99.91,99.91,169999999.0
2007-05-17 22:48:00,99.91,99.91,99.9,99.91,41599999.0
2007-05-17 22:49:00,99.91,99.91,99.9,99.9,309299998.0
2007-05-17 22:50:00,99.9,99.91,99.89,99.9,372800002.0
2007-05-17 22:51:00,99.9,99.9,99.89,99.9,165600000.0
2007-05-17 22:52:00,99.9,99.91,99.89,99.89,216999995.0
2007-05-17 22:53:00,99.9,99.91,99.9,99.91,46400000.0
2007-05-17 22:54:00,99.91,99.91,99.91,99.91,7200000.0
2007-05-17 22:55:00,99.91,99.91,99.9,99.91,48800001.0
2007-05-17 22:56:00,99.91,99.91,99.91,99.91,96799999.0
2007-05-17 22:57:00,99.91,99.91,99.9,99.9,40800000.0
2007-05-17 22:58:00,99.9,99.9,99.9,99.9,18400000.0
2007-05-17 22:59:00,99.9,99.9,99.9,99.9,26400000.0
2007-05-17 23:00:00,99.87,99.89,99.86,99.89,177299997.0
2007-05-17 23:01:00,99.9,99.9,99.9,99.9,4000000.0
2007-05-17 23:02:00,99.89,99.9,99.89,99.89,72799997.0
2007-05-17 23:03:00,99.89,99.89,99.89,99.89,4000000.0
2007-05-17 23:04:00,99.89,99.89,99.88,99.89,118000004.0
2007-05-17 23:05:00,99.89,99.89,99.88,99.88,82600000.0
2007-05-17 23:06:00,99.88,99.88,99.86,99.87,165500001.0
2007-05-17 23:07:00,99.87,99.87,99.85,99.87,103899998.0
2007-05-17 23:08:00,99.86,99.86,99.85,99.85,74399999.0
2007-05-17 23:09:00,99.85,99.85,99.84,99.84,93600000.0
2007-05-17 23:10:00,99.84,99.86,99.84,99.85,198299997.0
2007-05-17 23:11:00,99.86,99.86,99.85,99.86,165599998.0
2007-05-17 23:12:00,99.86,99.86,99.85,99.85,258399996.0
2007-05-17 23:13:00,99.84,99.86,99.84,99.86,141399998.0
2007-05-17 23:14:00,99.85,99.86,99.85,99.86,107999996.0
2007-05-17 23:15:00,99.86,99.87,99.86,99.87,57599998.0
2007-05-17 23:16:00,99.87,99.88,99.86,99.87,406899997.0
2007-05-17 23:17:00,99.87,99.88,99.87,99.88,40800000.0
2007-05-17 23:18:00,99.88,99.88,99.88,99.88,8000000.0
2007-05-17 23:19:00,99.875,99.875,99.87,99.87,58899999.0
2007-05-17 23:20:00,99.87,99.88,99.87,99.88,38299999.0
2007-05-17 23:21:00,99.88,99.88,99.875,99.88,82499999.0
2007-05-17 23:22:00,99.88,99.88,99.88,99.88,23600000.0
2007-05-17 23:23:00,99.88,99.88,99.88,99.88,20800000.0
2007-05-17 23:24:00,99.88,99.88,99.88,99.88,95999996.0
2007-05-17 23:25:00,99.88,99.88,99.88,99.88,33599998.0
2007-05-17 23:26:00,99.88,99.88,99.875,99.88,335299992.0
2007-05-17 23:27:00,99.87,99.88,99.84,99.84,471299997.0
2007-05-17 23:28:00,99.84,99.85,99.83,99.84,283600001.0
2007-05-17 23:29:00,99.84,99.87,99.84,99.86,318299996.0
2007-05-17 23:30:00,99.86,99.87,99.86,99.86,94299999.0
2007-05-17 23:31:00,99.86,99.86,99.855,99.855,24000000.0
2007-05-17 23:32:00,99.86,99.86,99.83,99.84,710300002.0
2007-05-17 23:33:00,99.845,99.85,99.84,99.84,54400000.0
2007-05-17 23:34:00,99.84,99.86,99.84,99.86,122200001.0
2007-05-17 23:35:00,99.86,99.86,99.85,99.85,53599998.0
2007-05-17 23:36:00,99.86,99.86,99.86,99.86,16000000.0
2007-05-17 23:37:00,99.86,99.86,99.83,99.83,262400001.0
2007-05-17 23:38:00,99.83,99.84,99.83,99.84,198400005.0
2007-05-17 23:39:00,99.84,99.84,99.84,99.84,47199999.0
2007-05-17 23:40:00,99.84,99.85,99.8,99.8,282799997.0
2007-05-17 23:41:00,99.8,99.8,99.79,99.79,127200005.0
2007-05-17 23:42:00,99.8,99.8,99.79,99.79,49599999.0
2007-05-17 23:43:00,99.79,99.8,99.77,99.77,385599992.0
2007-05-17 23:44:00,99.77,99.79,99.77,99.78,311999999.0
2007-05-17 23:45:00,99.78,99.79,99.78,99.79,58399998.0
2007-05-17 23:46:00,99.79,99.79,99.78,99.78,34400000.0
2007-05-17 23:47:00,99.79,99.79,99.79,99.79,10400000.0
2007-05-17 23:48:00,99.79,99.79,99.78,99.79,28799999.0
2007-05-17 23:49:00,99.79,99.79,99.79,99.79,13600000.0
2007-05-17 23:50:00,99.79,99.79,99.79,99.79,17600000.0
2007-05-17 23:51:00,99.79,99.8,99.79,99.8,14400000.0
2007-05-17 23:52:00,99.8,99.81,99.795,99.805,81499999.0
2007-05-17 23:53:00,99.82,99.84,99.79,99.82,221899997.0
2007-05-17 23:54:00,99.82,99.82,99.82,99.82,13600000.0
2007-05-17 23:55:00,99.81,99.81,99.81,99.81,57599999.0
2007-05-17 23:56:00,99.81,99.81,99.79,99.8,49600000.0
2007-05-17 23:57:00,99.8,99.8,99.8,99.8,14400000.0
2007-05-17 23:58:00,99.8,99.8,99.8,99.8,9600000.0
2007-05-17 23:59:00,99.763,99.769,99.724,99.724,584100007.0
2007-05-18 00:00:00,99.772,99.787,99.757,99.763,195100000.0
2007-05-18 00:01:00,99.761,99.778,99.744,99.778,464399997.0
2007-05-18 00:02:00,99.8,99.8,99.79,99.8,96700000.0
2007-05-18 00:03:00,99.8,99.8,99.76,99.79,98400000.0
2007-05-18 00:04:00,99.79,99.79,99.79,99.79,36800000.0
2007-05-18 00:05:00,99.79,99.79,99.77,99.77,193599999.0
2007-05-18 00:06:00,99.79,99.79,99.78,99.79,134200002.0
2007-05-18 00:07:00,99.78,99.8,99.78,99.79,76700001.0
2007-05-18 00:08:00,99.777,99.777,99.739,99.753,238099995.0
2007-05-18 00:09:00,99.767,99.776,99.761,99.761,89000000.0
2007-05-18 00:10:00,99.79,99.8,99.79,99.8,27200000.0
2007-05-18 00:11:00,99.8,99.8,99.76,99.785,93899997.0
2007-05-18 00:12:00,99.8,99.8,99.79,99.79,75099999.0
2007-05-18 00:13:00,99.79,99.79,99.76,99.76,141600000.0
2007-05-18 00:14:00,99.78,99.8,99.78,99.78,107700000.0
2007-05-18 00:15:00,99.78,99.78,99.77,99.78,52799999.0
2007-05-18 00:16:00,99.78,99.79,99.78,99.79,41600000.0
2007-05-18 00:17:00,99.79,99.79,99.75,99.77,119999999.0
2007-05-18 00:18:00,99.77,99.78,99.76,99.78,72000000.0
2007-05-18 00:19:00,99.78,99.78,99.76,99.78,216799998.0
2007-05-18 00:20:00,99.78,99.79,99.76,99.79,258399996.0
2007-05-18 00:21:00,99.79,99.81,99.77,99.81,300899997.0
2007-05-18 00:22:00,99.81,99.81,99.81,99.81,16000000.0
2007-05-18 00:23:00,99.81,99.82,99.8,99.82,182299996.0
2007-05-18 00:24:00,99.8,99.82,99.8,99.82,108800000.0
2007-05-18 00:25:00,99.82,99.82,99.78,99.81,161400001.0
2007-05-18 00:26:00,99.81,99.83,99.81,99.82,121600000.0
2007-05-18 00:27:00,99.82,99.83,99.81,99.82,306399997.0
2007-05-18 00:28:00,99.82,99.82,99.81,99.81,280400001.0
2007-05-18 00:29:00,99.81,99.81,99.8,99.81,120700002.0
2007-05-18 00:30:00,99.81,99.82,99.81,99.82,33500001.0
2007-05-18 00:31:00,99.775,99.825,99.775,99.825,637199986.0
2007-05-18 00:32:00,99.83,99.83,99.83,99.83,5600000.0
2007-05-18 00:33:00,99.83,99.83,99.83,99.83,1300000.0
2007-05-18 00:34:00,99.83,99.83,99.82,99.82,334399993.0
2007-05-18 00:35:00,99.81,99.82,99.81,99.81,214700001.0
2007-05-18 00:36:00,99.82,99.83,99.82,99.83,231999993.0
2007-05-18 00:37:00,99.83,99.83,99.83,99.83,32800000.0
2007-05-18 00:38:00,99.83,99.83,99.83,99.83,4800000.0
2007-05-18 00:39:00,99.83,99.84,99.82,99.84,126700002.0
2007-05-18 00:40:00,99.82,99.83,99.82,99.83,96799999.0
2007-05-18 00:41:00,99.85,99.87,99.83,99.86,405899999.0
2007-05-18 00:42:00,99.86,99.88,99.86,99.87,314400004.0
2007-05-18 00:43:00,99.87,99.89,99.87,99.87,287999998.0
2007-05-18 00:44:00,99.87,99.89,99.87,99.88,193399999.0
2007-05-18 00:45:00,99.86,99.89,99.86,99.87,290300000.0
2007-05-18 00:46:00,99.88,99.89,99.86,99.88,353399998.0
2007-05-18 00:47:00,99.87,99.88,99.84,99.84,253500001.0
2007-05-18 00:48:00,99.86,99.89,99.86,99.89,227199997.0
2007-05-18 00:49:00,99.89,99.89,99.86,99.86,218899998.0
2007-05-18 00:50:00,99.804,99.846,99.794,99.794,844499995.0
2007-05-18 00:51:00,99.86,99.86,99.85,99.85,98800004.0
2007-05-18 00:52:00,99.85,99.87,99.85,99.87,123900000.0
2007-05-18 00:53:00,99.87,99.89,99.86,99.86,383199991.0
2007-05-18 00:54:00,99.86,99.87,99.86,99.86,181700004.0
2007-05-18 00:55:00,99.86,99.87,99.84,99.87,515800004.0
2007-05-18 00:56:00,99.87,99.87,99.85,99.85,207100000.0
2007-05-18 00:57:00,99.86,99.86,99.83,99.85,296000007.0
2007-05-18 00:58:00,99.86,99.89,99.85,99.85,598800003.0
2007-05-18 00:59:00,99.87,99.87,99.84,99.85,363999998.0
2007-05-18 01:00:00,99.86,99.86,99.83,99.86,187199998.0
2007-05-18 01:01:00,99.86,99.86,99.84,99.85,379999996.0
2007-05-18 01:02:00,99.83,99.86,99.83,99.84,322399995.0
2007-05-18 01:03:00,99.84,99.86,99.84,99.85,139100001.0
2007-05-18 01:04:00,99.86,99.87,99.85,99.86,128800000.0
2007-05-18 01:05:00,99.85,99.86,99.84,99.84,124800000.0
2007-05-18 01:06:00,99.84,99.85,99.83,99.84,384000001.0
2007-05-18 01:07:00,99.84,99.85,99.83,99.84,491499999.0
2007-05-18 01:08:00,99.84,99.85,99.84,99.85,73600000.0
2007-05-18 01:09:00,99.835,99.84,99.8,99.82,675099996.0
2007-05-18 01:10:00,99.82,99.82,99.8,99.8,271500000.0
2007-05-18 01:11:00,99.8,99.81,99.79,99.8,236200000.0
2007-05-18 01:12:00,99.8,99.81,99.78,99.79,589600011.0
2007-05-18 01:13:00,99.79,99.8,99.77,99.78,349700012.0
2007-05-18 01:14:00,99.78,99.8,99.76,99.775,680100002.0
2007-05-18 01:15:00,99.77,99.81,99.77,99.78,540999990.0
2007-05-18 01:16:00,99.78,99.8,99.78,99.8,258800002.0
2007-05-18 01:17:00,99.81,99.81,99.79,99.79,170000004.0
2007-05-18 01:18:00,99.79,99.81,99.79,99.8,590000005.0
2007-05-18 01:19:00,99.79,99.82,99.78,99.81,555800005.0
2007-05-18 01:20:00,99.82,99.82,99.8,99.8,105599997.0
2007-05-18 01:21:00,99.8,99.8,99.79,99.79,213700000.0
2007-05-18 01:22:00,99.81,99.81,99.795,99.81,180800000.0
2007-05-18 01:23:00,99.82,99.83,99.82,99.83,116000000.0
2007-05-18 01:24:00,99.83,99.84,99.83,99.84,196100000.0
2007-05-18 01:25:00,99.84,99.84,99.84,99.84,262500003.0
2007-05-18 01:26:00,99.84,99.87,99.84,99.86,271199999.0
2007-05-18 01:27:00,99.87,99.87,99.86,99.86,108800000.0
2007-05-18 01:28:00,99.87,99.87,99.84,99.85,241900001.0
2007-05-18 01:29:00,99.85,99.86,99.835,99.86,180500000.0
2007-05-18 01:30:00,99.85,99.85,99.83,99.84,177600000.0
2007-05-18 01:31:00,99.84,99.85,99.83,99.83,356100010.0
2007-05-18 01:32:00,99.84,99.85,99.84,99.84,122000003.0
2007-05-18 01:33:00,99.84,99.85,99.82,99.84,276500003.0
2007-05-18 01:34:00,99.83,99.83,99.83,99.83,203200000.0
2007-05-18 01:35:00,99.83,99.83,99.805,99.82,363200001.0
2007-05-18 01:36:00,99.815,99.83,99.81,99.82,187800000.0
2007-05-18 01:37:00,99.82,99.82,99.82,99.82,152200002.0
2007-05-18 01:38:00,99.82,99.82,99.82,99.82,54200000.0
2007-05-18 01:39:00,99.769,99.8,99.769,99.793,1269399989.0
2007-05-18 01:40:00,99.82,99.82,99.82,99.82,197700006.0
2007-05-18 01:41:00,99.82,99.82,99.81,99.82,227500001.0
2007-05-18 01:42:00,99.82,99.83,99.82,99.82,422500008.0
2007-05-18 01:43:00,99.82,99.82,99.81,99.82,268700003.0
2007-05-18 01:44:00,99.82,99.82,99.79,99.79,374400001.0
2007-05-18 01:45:00,99.79,99.8,99.79,99.79,190000000.0
2007-05-18 01:46:00,99.79,99.81,99.785,99.79,339500003.0
2007-05-18 01:47:00,99.78,99.8,99.78,99.78,171099999.0
2007-05-18 01:48:00,99.78,99.79,99.78,99.79,133600000.0
2007-05-18 01:49:00,99.79,99.79,99.78,99.79,61400002.0
2007-05-18 01:50:00,99.79,99.8,99.78,99.8,277200004.0
2007-05-18 01:51:00,99.8,99.8,99.78,99.79,200300001.0
2007-05-18 01:52:00,99.79,99.82,99.79,99.81,310000010.0
2007-05-18 01:53:00,99.81,99.82,99.81,99.82,58200000.0
2007-05-18 01:54:00,99.82,99.84,99.82,99.83,158500004.0
2007-05-18 01:55:00,99.83,99.83,99.81,99.81,328600002.0
2007-05-18 01:56:00,99.805,99.82,99.805,99.82,252700001.0
2007-05-18 01:57:00,99.82,99.82,99.8,99.8,125300000.0
2007-05-18 01:58:00,99.81,99.81,99.8,99.8,109600000.0
2007-05-18 01:59:00,99.8,99.8,99.77,99.78,373099999.0
2007-05-18 02:00:00,99.77,99.79,99.76,99.78,957900000.0
2007-05-18 02:01:00,99.77,99.77,99.76,99.77,290099994.0
2007-05-18 02:02:00,99.77,99.78,99.76,99.77,183999997.0
2007-05-18 02:03:00,99.77,99.77,99.75,99.76,354499997.0
2007-05-18 02:04:00,99.76,99.78,99.75,99.78,380099998.0
2007-05-18 02:05:00,99.78,99.81,99.77,99.79,555100001.0
2007-05-18 02:06:00,99.79,99.8,99.79,99.8,305500002.0
2007-05-18 02:07:00,99.79,99.8,99.78,99.79,382700002.0
2007-05-18 02:08:00,99.79,99.79,99.78,99.78,181599999.0
2007-05-18 02:09:00,99.79,99.8,99.78,99.8,315700005.0
2007-05-18 02:10:00,99.8,99.8,99.79,99.8,193200001.0
2007-05-18 02:11:00,99.8,99.81,99.8,99.8,618099998.0
2007-05-18 02:12:00,99.8,99.81,99.79,99.8,355400000.0
2007-05-18 02:13:00,99.8,99.8,99.79,99.8,271299999.0
2007-05-18 02:14:00,99.8,99.81,99.8,99.8,302100002.0
2007-05-18 02:15:00,99.81,99.81,99.81,99.81,49600000.0
2007-05-18 02:16:00,99.81,99.84,99.79,99.83,765899997.0
2007-05-18 02:17:00,99.83,99.85,99.82,99.82,183600001.0
2007-05-18 02:18:00,99.82,99.85,99.82,99.83,216299993.0
2007-05-18 02:19:00,99.83,99.85,99.83,99.84,95000002.0
2007-05-18 02:20:00,99.85,99.85,99.83,99.83,37600000.0
2007-05-18 02:21:00,99.83,99.84,99.82,99.82,611300009.0
2007-05-18 02:22:00,99.82,99.83,99.81,99.81,278999999.0
2007-05-18 02:23:00,99.81,99.83,99.81,99.81,423200001.0
2007-05-18 02:24:00,99.81,99.83,99.8,99.83,252400002.0
2007-05-18 02:25:00,99.83,99.83,99.82,99.82,8800000.0
2007-05-18 02:26:00,99.83,99.85,99.83,99.84,205500001.0
2007-05-18 02:27:00,99.84,99.84,99.83,99.84,181400002.0
2007-05-18 02:28:00,99.84,99.84,99.81,99.83,161200002.0
2007-05-18 02:29:00,99.83,99.83,99.82,99.82,226900002.0
2007-05-18 02:30:00,99.82,99.82,99.82,99.82,57600000.0
2007-05-18 02:31:00,99.82,99.84,99.82,99.82,64000000.0
2007-05-18 02:32:00,99.82,99.82,99.82,99.82,10400000.0
2007-05-18 02:33:00,99.82,99.82,99.82,99.82,53600000.0
2007-05-18 02:34:00,99.82,99.82,99.81,99.81,399300003.0
2007-05-18 02:35:00,99.81,99.81,99.795,99.8,603600003.0
2007-05-18 02:36:00,99.79,99.8,99.79,99.8,289500003.0
2007-05-18 02:37:00,99.8,99.81,99.8,99.8,345100000.0
2007-05-18 02:38:00,99.8,99.81,99.79,99.8,143199997.0
2007-05-18 02:39:00,99.81,99.81,99.8,99.81,48000001.0
2007-05-18 02:40:00,99.81,99.82,99.8,99.8,307699996.0
2007-05-18 02:41:00,99.81,99.83,99.8,99.82,450199999.0
2007-05-18 02:42:00,99.82,99.83,99.81,99.83,684900004.0
2007-05-18 02:43:00,99.82,99.84,99.82,99.84,136000000.0
2007-05-18 02:44:00,99.84,99.87,99.84,99.86,308500003.0
2007-05-18 02:45:00,99.86,99.87,99.86,99.86,244100001.0
2007-05-18 02:46:00,99.86,99.86,99.86,99.86,477500001.0
2007-05-18 02:47:00,99.86,99.87,99.86,99.87,877000010.0
2007-05-18 02:48:00,99.87,99.87,99.86,99.86,515300001.0
2007-05-18 02:49:00,99.86,99.87,99.86,99.87,581700004.0
2007-05-18 02:50:00,99.87,99.89,99.87,99.88,64000001.0
2007-05-18 02:51:00,99.88,99.89,99.87,99.89,281600000.0
2007-05-18 02:52:00,99.89,99.89,99.89,99.89,351700003.0
2007-05-18 02:53:00,99.89,99.89,99.88,99.88,622299995.0
2007-05-18 02:54:00,99.89,99.9,99.86,99.88,594800004.0
2007-05-18 02:55:00,99.885,99.9,99.85,99.88,898499996.0
2007-05-18 02:56:00,99.88,99.89,99.87,99.87,327599999.0
2007-05-18 02:57:00,99.87,99.88,99.86,99.88,693700001.0
2007-05-18 02:58:00,99.87,99.88,99.85,99.86,425400001.0
2007-05-18 02:59:00,99.85,99.85,99.85,99.85,87200000.0
2007-05-18 03:00:00,99.85,99.85,99.83,99.84,188699998.0
2007-05-18 03:01:00,99.85,99.85,99.82,99.82,255800002.0
2007-05-18 03:02:00,99.83,99.83,99.82,99.83,285699996.0
2007-05-18 03:03:00,99.83,99.85,99.82,99.83,167999997.0
2007-05-18 03:04:00,99.84,99.84,99.81,99.81,68800000.0
2007-05-18 03:05:00,99.81,99.82,99.8,99.81,278000003.0
2007-05-18 03:06:00,99.81,99.81,99.79,99.81,195200002.0
2007-05-18 03:07:00,99.81,99.81,99.79,99.8,211800000.0
2007-05-18 03:08:00,99.8,99.8,99.77,99.77,110400000.0
2007-05-18 03:09:00,99.77,99.78,99.76,99.77,112699998.0
2007-05-18 03:10:00,99.77,99.78,99.76,99.78,460000004.0
2007-05-18 03:11:00,99.77,99.79,99.765,99.78,466500000.0
2007-05-18 03:12:00,99.78,99.78,99.77,99.78,291199996.0
2007-05-18 03:13:00,99.78,99.8,99.77,99.8,274099998.0
2007-05-18 03:14:00,99.795,99.81,99.79,99.8,692199998.0
2007-05-18 03:15:00,99.8,99.81,99.78,99.8,398900000.0
2007-05-18 03:16:00,99.8,99.8,99.79,99.8,53600000.0
2007-05-18 03:17:00,99.8,99.8,99.79,99.79,24000000.0
2007-05-18 03:18:00,99.79,99.8,99.79,99.79,166100000.0
2007-05-18 03:19:00,99.79,99.79,99.78,99.79,166600001.0
2007-05-18 03:20:00,99.79,99.8,99.79,99.8,134400000.0
2007-05-18 03:21:00,99.79,99.8,99.79,99.79,165600000.0
2007-05-18 03:22:00,99.79,99.8,99.78,99.79,219500007.0
2007-05-18 03:23:00,99.79,99.79,99.77,99.77,557300002.0
2007-05-18 03:24:00,99.77,99.78,99.77,99.78,31200000.0
2007-05-18 03:25:00,99.78,99.78,99.75,99.78,206100001.0
2007-05-18 03:26:00,99.78,99.78,99.77,99.78,52800000.0
2007-05-18 03:27:00,99.77,99.78,99.77,99.78,22400000.0
2007-05-18 03:28:00,99.78,99.78,99.78,99.78,5600000.0
2007-05-18 03:29:00,99.77,99.78,99.77,99.78,522600000.0
2007-05-18 03:30:00,99.78,99.8,99.78,99.79,137400000.0
2007-05-18 03:31:00,99.79,99.79,99.79,99.79,112000000.0
2007-05-18 03:32:00,99.79,99.79,99.78,99.78,85799999.0
2007-05-18 03:33:00,99.718,99.764,99.718,99.75,129400002.0
2007-05-18 03:34:00,99.79,99.8,99.79,99.8,43200000.0
2007-05-18 03:35:00,99.79,99.8,99.79,99.8,17600000.0
2007-05-18 03:36:00,99.79,99.79,99.78,99.79,146400000.0
2007-05-18 03:37:00,99.79,99.79,99.79,99.79,4800000.0
2007-05-18 03:38:00,99.717,99.765,99.717,99.728,180799995.0
2007-05-18 03:39:00,99.78,99.79,99.78,99.79,47200000.0
2007-05-18 03:40:00,99.769,99.773,99.731,99.757,78399999.0
2007-05-18 03:41:00,99.8,99.8,99.79,99.8,9600000.0
2007-05-18 03:42:00,99.8,99.8,99.78,99.79,133599998.0
2007-05-18 03:43:00,99.8,99.8,99.8,99.8,2400000.0
2007-05-18 03:44:00,99.78,99.8,99.78,99.79,173700000.0
2007-05-18 03:45:00,99.8,99.8,99.8,99.8,800000.0
2007-05-18 03:46:00,99.79,99.8,99.79,99.8,24800000.0
2007-05-18 03:47:00,99.761,99.768,99.721,99.75,278400000.0
2007-05-18 03:48:00,99.79,99.79,99.78,99.79,86000000.0
2007-05-18 03:49:00,99.79,99.79,99.77,99.79,253200001.0
2007-05-18 03:50:00,99.79,99.79,99.78,99.78,181499999.0
2007-05-18 03:51:00,99.699,99.771,99.699,99.732,228699995.0
2007-05-18 03:52:00,99.77,99.78,99.77,99.78,244000000.0
2007-05-18 03:53:00,99.78,99.78,99.76,99.78,127900001.0
2007-05-18 03:54:00,99.77,99.78,99.76,99.76,108800001.0
2007-05-18 03:55:00,99.75,99.78,99.75,99.78,51199999.0
2007-05-18 03:56:00,99.78,99.79,99.75,99.79,585400001.0
2007-05-18 03:57:00,99.79,99.79,99.76,99.77,478700003.0
2007-05-18 03:58:00,99.77,99.77,99.77,99.77,185800005.0
2007-05-18 03:59:00,99.77,99.77,99.77,99.77,56500002.0
2007-05-18 04:00:00,99.765,99.78,99.76,99.78,185800001.0
2007-05-18 04:01:00,99.78,99.79,99.77,99.79,91100000.0
2007-05-18 04:02:00,99.79,99.8,99.78,99.79,619000010.0
2007-05-18 04:03:00,99.79,99.8,99.78,99.79,357400001.0
2007-05-18 04:04:00,99.79,99.79,99.78,99.79,82300000.0
2007-05-18 04:05:00,99.79,99.79,99.78,99.78,527800003.0
2007-05-18 04:06:00,99.79,99.79,99.78,99.79,62400000.0
2007-05-18 04:07:00,99.79,99.8,99.78,99.78,204200000.0
2007-05-18 04:08:00,99.78,99.78,99.78,99.78,111500001.0
2007-05-18 04:09:00,99.709,99.746,99.709,99.746,156700001.0
2007-05-18 04:10:00,99.78,99.79,99.78,99.78,444700004.0
2007-05-18 04:11:00,99.78,99.79,99.775,99.785,552600009.0
2007-05-18 04:12:00,99.79,99.79,99.775,99.78,117099999.0
2007-05-18 04:13:00,99.78,99.78,99.76,99.76,163900000.0
2007-05-18 04:14:00,99.75,99.76,99.75,99.75,44800000.0
2007-05-18 04:15:00,99.76,99.77,99.74,99.76,219900000.0
2007-05-18 04:16:00,99.76,99.78,99.76,99.78,9600000.0
2007-05-18 04:17:00,99.79,99.79,99.76,99.77,867399999.0
2007-05-18 04:18:00,99.742,99.742,99.716,99.735,76800002.0
2007-05-18 04:19:00,99.77,99.78,99.77,99.78,194100000.0
2007-05-18 04:20:00,99.78,99.78,99.77,99.77,304900000.0
2007-05-18 04:21:00,99.77,99.77,99.76,99.76,47100000.0
2007-05-18 04:22:00,99.76,99.76,99.7,99.74,978200000.0
2007-05-18 04:23:00,99.74,99.75,99.73,99.73,559600005.0
2007-05-18 04:24:00,99.74,99.75,99.73,99.735,277599999.0
2007-05-18 04:25:00,99.73,99.75,99.73,99.75,151500000.0
2007-05-18 04:26:00,99.75,99.75,99.75,99.75,64000000.0
2007-05-18 04:27:00,99.75,99.75,99.72,99.72,864200006.0
2007-05-18 04:28:00,99.72,99.75,99.72,99.73,404700000.0
2007-05-18 04:29:00,99.725,99.73,99.72,99.73,113899999.0
2007-05-18 04:30:00,99.73,99.73,99.73,99.73,243199997.0
2007-05-18 04:31:00,99.73,99.74,99.72,99.72,133299999.0
2007-05-18 04:32:00,99.72,99.72,99.7,99.72,243500002.0
2007-05-18 04:33:00,99.72,99.72,99.7,99.7,327500002.0
2007-05-18 04:34:00,99.7,99.71,99.69,99.7,1130699995.0
2007-05-18 04:35:00,99.7,99.7,99.7,99.7,508199998.0
2007-05-18 04:36:00,99.7,99.7,99.66,99.69,253899998.0
2007-05-18 04:37:00,99.69,99.7,99.69,99.7,102800000.0
2007-05-18 04:38:00,99.7,99.7,99.68,99.7,274600000.0
2007-05-18 04:39:00,99.7,99.71,99.69,99.71,244600000.0
2007-05-18 04:40:00,99.71,99.71,99.68,99.7,349900003.0
2007-05-18 04:41:00,99.69,99.69,99.68,99.69,145099999.0
2007-05-18 04:42:00,99.68,99.69,99.67,99.69,303299999.0
2007-05-18 04:43:00,99.69,99.69,99.69,99.69,87200000.0
2007-05-18 04:44:00,99.69,99.7,99.67,99.69,383800006.0
2007-05-18 04:45:00,99.7,99.7,99.69,99.69,189500000.0
2007-05-18 04:46:00,99.69,99.69,99.68,99.69,317099998.0
2007-05-18 04:47:00,99.679,99.679,99.615,99.615,101400000.0
2007-05-18 04:48:00,99.69,99.69,99.69,99.69,93600000.0
2007-05-18 04:49:00,99.69,99.7,99.68,99.69,105499999.0
2007-05-18 04:50:00,99.69,99.7,99.69,99.69,142400000.0
2007-05-18 04:51:00,99.69,99.7,99.67,99.685,150099998.0
2007-05-18 04:52:00,99.685,99.7,99.68,99.68,107199999.0
2007-05-18 04:53:00,99.68,99.7,99.67,99.67,286900004.0
2007-05-18 04:54:00,99.67,99.68,99.62,99.65,598200005.0
2007-05-18 04:55:00,99.64,99.67,99.63,99.64,1047899992.0
2007-05-18 04:56:00,99.67,99.67,99.655,99.67,351699997.0
2007-05-18 04:57:00,99.67,99.68,99.67,99.67,267900000.0
2007-05-18 04:58:00,99.67,99.68,99.66,99.68,555400008.0
2007-05-18 04:59:00,99.67,99.68,99.655,99.66,294999999.0
2007-05-18 05:00:00,99.66,99.68,99.655,99.655,386399997.0
2007-05-18 05:01:00,99.66,99.67,99.655,99.66,65799998.0
2007-05-18 05:02:00,99.67,99.67,99.67,99.67,24000000.0
2007-05-18 05:03:00,99.67,99.67,99.66,99.66,82999998.0
2007-05-18 05:04:00,99.66,99.68,99.66,99.67,207799997.0
2007-05-18 05:05:00,99.66,99.67,99.65,99.67,342999997.0
2007-05-18 05:06:00,99.66,99.68,99.66,99.68,187600001.0
2007-05-18 05:07:00,99.68,99.68,99.68,99.68,143600000.0
2007-05-18 05:08:00,99.68,99.7,99.67,99.69,250499999.0
2007-05-18 05:09:00,99.69,99.7,99.68,99.68,155000000.0
2007-05-18 05:10:00,99.68,99.7,99.68,99.7,69500001.0
2007-05-18 05:11:00,99.7,99.7,99.68,99.68,66400000.0
2007-05-18 05:12:00,99.68,99.68,99.68,99.68,20000000.0
2007-05-18 05:13:00,99.68,99.69,99.68,99.69,100200000.0
2007-05-18 05:14:00,99.68,99.69,99.68,99.68,21600000.0
2007-05-18 05:15:00,99.68,99.68,99.67,99.675,95300001.0
2007-05-18 05:16:00,99.68,99.68,99.68,99.68,47199999.0
2007-05-18 05:17:00,99.68,99.68,99.68,99.68,23200000.0
2007-05-18 05:18:00,99.69,99.69,99.67,99.69,106999998.0
2007-05-18 05:19:00,99.69,99.7,99.68,99.7,247999998.0
2007-05-18 05:20:00,99.655,99.669,99.63,99.655,392700002.0
2007-05-18 05:21:00,99.7,99.7,99.69,99.7,84400000.0
2007-05-18 05:22:00,99.69,99.71,99.68,99.71,78199998.0
2007-05-18 05:23:00,99.7,99.7,99.69,99.7,159300000.0
2007-05-18 05:24:00,99.7,99.7,99.69,99.69,125800000.0
2007-05-18 05:25:00,99.7,99.7,99.7,99.7,4800000.0
2007-05-18 05:26:00,99.7,99.7,99.7,99.7,3200000.0
2007-05-18 05:27:00,99.69,99.7,99.69,99.7,42400000.0
2007-05-18 05:28:00,99.7,99.72,99.67,99.67,202400001.0
2007-05-18 05:29:00,99.68,99.68,99.67,99.68,168299999.0
2007-05-18 05:30:00,99.67,99.7,99.67,99.68,185799998.0
2007-05-18 05:31:00,99.68,99.7,99.68,99.69,201100000.0
2007-05-18 05:32:00,99.7,99.7,99.68,99.69,322499999.0
2007-05-18 05:33:00,99.69,99.7,99.68,99.7,646400004.0
2007-05-18 05:34:00,99.7,99.71,99.69,99.7,459100000.0
2007-05-18 05:35:00,99.7,99.72,99.7,99.7,95900000.0
2007-05-18 05:36:00,99.7,99.71,99.69,99.69,305699998.0
2007-05-18 05:37:00,99.7,99.71,99.7,99.7,111099999.0
2007-05-18 05:38:00,99.7,99.72,99.69,99.72,207200000.0
2007-05-18 05:39:00,99.72,99.72,99.7,99.7,33600000.0
2007-05-18 05:40:00,99.7,99.7,99.7,99.7,90400000.0
2007-05-18 05:41:00,99.7,99.7,99.69,99.69,178700000.0
2007-05-18 05:42:00,99.7,99.7,99.7,99.7,15200000.0
2007-05-18 05:43:00,99.71,99.71,99.7,99.71,124500000.0
2007-05-18 05:44:00,99.71,99.71,99.7,99.7,208400005.0
2007-05-18 05:45:00,99.71,99.71,99.7,99.7,39200000.0
2007-05-18 05:46:00,99.7,99.71,99.7,99.7,135900001.0
2007-05-18 05:47:00,99.7,99.7,99.7,99.7,36300000.0
2007-05-18 05:48:00,99.7,99.71,99.7,99.7,80000001.0
2007-05-18 05:49:00,99.7,99.73,99.7,99.73,497799997.0
2007-05-18 05:50:00,99.73,99.74,99.71,99.73,462699999.0
2007-05-18 05:51:00,99.72,99.74,99.72,99.74,322700000.0
2007-05-18 05:52:00,99.74,99.74,99.71,99.71,363200001.0
2007-05-18 05:53:00,99.72,99.72,99.7,99.705,376000002.0
2007-05-18 05:54:00,99.71,99.71,99.7,99.7,171200003.0
2007-05-18 05:55:00,99.7,99.71,99.67,99.71,267199999.0
2007-05-18 05:56:00,99.71,99.72,99.7,99.705,643000000.0
2007-05-18 05:57:00,99.71,99.73,99.705,99.71,593000013.0
2007-05-18 05:58:00,99.71,99.71,99.71,99.71,62400000.0
2007-05-18 05:59:00,99.71,99.71,99.7,99.71,51200000.0
2007-05-18 06:00:00,99.695,99.72,99.69,99.72,362200001.0
2007-05-18 06:01:00,99.72,99.73,99.69,99.69,354900001.0
2007-05-18 06:02:00,99.7,99.72,99.69,99.71,857599991.0
2007-05-18 06:03:00,99.695,99.71,99.69,99.71,125200000.0
2007-05-18 06:04:00,99.7,99.71,99.69,99.7,184300002.0
2007-05-18 06:05:00,99.7,99.72,99.69,99.71,450000000.0
2007-05-18 06:06:00,99.71,99.72,99.71,99.72,45400002.0
2007-05-18 06:07:00,99.72,99.74,99.72,99.74,353900002.0
2007-05-18 06:08:00,99.74,99.74,99.71,99.72,469600002.0
2007-05-18 06:09:00,99.74,99.75,99.72,99.74,645900000.0
2007-05-18 06:10:00,99.74,99.75,99.73,99.74,105500000.0
2007-05-18 06:11:00,99.74,99.74,99.73,99.73,29200000.0
2007-05-18 06:12:00,99.74,99.74,99.72,99.73,136700000.0
2007-05-18 06:13:00,99.72,99.75,99.72,99.75,146800000.0
2007-05-18 06:14:00,99.75,99.75,99.73,99.73,407000007.0
2007-05-18 06:15:00,99.735,99.74,99.72,99.73,378000001.0
2007-05-18 06:16:00,99.73,99.75,99.73,99.735,238399999.0
2007-05-18 06:17:00,99.74,99.75,99.74,99.75,35200000.0
2007-05-18 06:18:00,99.75,99.75,99.73,99.73,222799999.0
2007-05-18 06:19:00,99.73,99.75,99.72,99.74,861299998.0
2007-05-18 06:20:00,99.74,99.74,99.74,99.74,129600000.0
2007-05-18 06:21:00,99.677,99.727,99.659,99.691,243899998.0
2007-05-18 06:22:00,99.74,99.74,99.73,99.73,60800001.0
2007-05-18 06:23:00,99.72,99.75,99.72,99.73,348199998.0
2007-05-18 06:24:00,99.73,99.74,99.73,99.74,135999998.0
2007-05-18 06:25:00,99.74,99.74,99.74,99.74,61600000.0
2007-05-18 06:26:00,99.74,99.74,99.71,99.71,103200000.0
2007-05-18 06:27:00,99.71,99.73,99.71,99.73,106200000.0
2007-05-18 06:28:00,99.73,99.73,99.71,99.73,151799998.0
2007-05-18 06:29:00,99.73,99.73,99.72,99.72,173599999.0
2007-05-18 06:30:00,99.72,99.72,99.71,99.71,54399999.0
2007-05-18 06:31:00,99.71,99.72,99.71,99.72,48800001.0
2007-05-18 06:32:00,99.72,99.72,99.7,99.72,305499998.0
2007-05-18 06:33:00,99.72,99.73,99.72,99.73,63800000.0
2007-05-18 06:34:00,99.73,99.73,99.72,99.72,48600000.0
2007-05-18 06:35:00,99.72,99.73,99.71,99.72,307199999.0
2007-05-18 06:36:00,99.72,99.73,99.71,99.73,415800006.0
2007-05-18 06:37:00,99.72,99.73,99.7,99.7,288000000.0
2007-05-18 06:38:00,99.7,99.72,99.7,99.7,302300001.0
2007-05-18 06:39:00,99.7,99.7,99.67,99.68,1296300008.0
2007-05-18 06:40:00,99.68,99.7,99.67,99.68,506300006.0
2007-05-18 06:41:00,99.68,99.68,99.67,99.67,133600000.0
2007-05-18 06:42:00,99.67,99.67,99.66,99.67,175200000.0
2007-05-18 06:43:00,99.67,99.67,99.65,99.665,351700003.0
2007-05-18 06:44:00,99.67,99.68,99.66,99.66,495199999.0
2007-05-18 06:45:00,99.66,99.67,99.66,99.66,214399998.0
2007-05-18 06:46:00,99.66,99.66,99.65,99.65,106399999.0
2007-05-18 06:47:00,99.65,99.66,99.64,99.65,266000000.0
2007-05-18 06:48:00,99.65,99.66,99.64,99.65,154000000.0
2007-05-18 06:49:00,99.65,99.65,99.63,99.64,457900000.0
2007-05-18 06:50:00,99.635,99.65,99.635,99.65,29300000.0
2007-05-18 06:51:00,99.65,99.65,99.63,99.64,130400001.0
2007-05-18 06:52:00,99.64,99.65,99.64,99.65,63000000.0
2007-05-18 06:53:00,99.65,99.67,99.64,99.64,704299999.0
2007-05-18 06:54:00,99.65,99.65,99.64,99.65,370100010.0
2007-05-18 06:55:00,99.65,99.66,99.64,99.66,248400004.0
2007-05-18 06:56:00,99.66,99.66,99.66,99.66,22400000.0
2007-05-18 06:57:00,99.66,99.66,99.65,99.65,70200000.0
2007-05-18 06:58:00,99.65,99.67,99.65,99.66,248599997.0
2007-05-18 06:59:00,99.66,99.67,99.66,99.67,330100003.0
2007-05-18 07:00:00,99.67,99.67,99.66,99.67,554600004.0
2007-05-18 07:01:00,99.67,99.67,99.66,99.66,82800000.0
2007-05-18 07:02:00,99.66,99.68,99.66,99.67,418900000.0
2007-05-18 07:03:00,99.68,99.68,99.65,99.66,298599999.0
2007-05-18 07:04:00,99.665,99.68,99.66,99.68,322800002.0
2007-05-18 07:05:00,99.68,99.68,99.66,99.66,279300001.0
2007-05-18 07:06:00,99.655,99.66,99.65,99.65,126299999.0
2007-05-18 07:07:00,99.65,99.66,99.65,99.65,371199990.0
2007-05-18 07:08:00,99.645,99.65,99.64,99.64,135500000.0
2007-05-18 07:09:00,99.64,99.65,99.62,99.64,258500004.0
2007-05-18 07:10:00,99.63,99.64,99.62,99.63,246900003.0
2007-05-18 07:11:00,99.64,99.65,99.63,99.65,133499998.0
2007-05-18 07:12:00,99.65,99.65,99.59,99.61,500099998.0
2007-05-18 07:13:00,99.62,99.63,99.61,99.62,373699996.0
2007-05-18 07:14:00,99.62,99.64,99.61,99.61,773699998.0
2007-05-18 07:15:00,99.61,99.63,99.61,99.62,174400000.0
2007-05-18 07:16:00,99.62,99.63,99.615,99.62,321700001.0
2007-05-18 07:17:00,99.62,99.62,99.61,99.615,88099998.0
2007-05-18 07:18:00,99.62,99.64,99.6,99.64,402200003.0
2007-05-18 07:19:00,99.63,99.63,99.62,99.63,378500004.0
2007-05-18 07:20:00,99.64,99.66,99.64,99.66,207700000.0
2007-05-18 07:21:00,99.66,99.66,99.62,99.64,465800001.0
2007-05-18 07:22:00,99.64,99.65,99.64,99.65,52700000.0
2007-05-18 07:23:00,99.65,99.67,99.63,99.65,628800011.0
2007-05-18 07:24:00,99.65,99.66,99.64,99.64,197299999.0
2007-05-18 07:25:00,99.66,99.66,99.63,99.63,241000004.0
2007-05-18 07:26:00,99.63,99.63,99.62,99.63,212699999.0
2007-05-18 07:27:00,99.63,99.63,99.62,99.62,536400006.0
2007-05-18 07:28:00,99.62,99.63,99.62,99.63,362100003.0
2007-05-18 07:29:00,99.63,99.64,99.62,99.63,878700005.0
2007-05-18 07:30:00,99.63,99.63,99.63,99.63,154800000.0
2007-05-18 07:31:00,99.63,99.63,99.62,99.63,195700003.0
2007-05-18 07:32:00,99.63,99.64,99.625,99.63,430300005.0
2007-05-18 07:33:00,99.625,99.65,99.61,99.62,625399999.0
2007-05-18 07:34:00,99.615,99.63,99.6,99.62,522300001.0
2007-05-18 07:35:00,99.62,99.63,99.6,99.61,468900011.0
2007-05-18 07:36:00,99.61,99.61,99.6,99.61,141600000.0
2007-05-18 07:37:00,99.61,99.61,99.6,99.61,155900000.0
2007-05-18 07:38:00,99.61,99.63,99.6,99.63,117200000.0
2007-05-18 07:39:00,99.62,99.63,99.61,99.61,171900002.0
2007-05-18 07:40:00,99.61,99.61,99.58,99.58,873300017.0
2007-05-18 07:41:00,99.575,99.6,99.57,99.59,376900002.0
2007-05-18 07:42:00,99.59,99.59,99.56,99.56,909100004.0
2007-05-18 07:43:00,99.56,99.57,99.55,99.56,414300004.0
2007-05-18 07:44:00,99.56,99.57,99.54,99.56,896700013.0
2007-05-18 07:45:00,99.57,99.59,99.56,99.59,757300002.0
2007-05-18 07:46:00,99.58,99.6,99.58,99.6,756800022.0
2007-05-18 07:47:00,99.6,99.61,99.59,99.6,807200005.0
2007-05-18 07:48:00,99.59,99.59,99.58,99.58,216200004.0
2007-05-18 07:49:00,99.59,99.59,99.58,99.59,471500012.0
2007-05-18 07:50:00,99.59,99.6,99.58,99.6,1326200007.0
2007-05-18 07:51:00,99.6,99.6,99.59,99.59,258100002.0
2007-05-18 07:52:00,99.59,99.6,99.58,99.58,1083900011.0
2007-05-18 07:53:00,99.58,99.59,99.56,99.57,630600002.0
2007-05-18 07:54:00,99.58,99.58,99.57,99.57,211100000.0
2007-05-18 07:55:00,99.58,99.58,99.55,99.57,516300003.0
2007-05-18 07:56:00,99.57,99.58,99.55,99.57,521500002.0
2007-05-18 07:57:00,99.57,99.58,99.55,99.57,610100000.0
2007-05-18 07:58:00,99.565,99.57,99.55,99.57,770300002.0
2007-05-18 07:59:00,99.57,99.58,99.56,99.58,326199996.0
2007-05-18 08:00:00,99.58,99.58,99.56,99.58,444200000.0
2007-05-18 08:01:00,99.58,99.58,99.55,99.55,594000004.0
2007-05-18 08:02:00,99.55,99.56,99.55,99.56,228400000.0
2007-05-18 08:03:00,99.56,99.58,99.55,99.55,755199996.0
2007-05-18 08:04:00,99.56,99.57,99.52,99.55,572800004.0
2007-05-18 08:05:00,99.55,99.6,99.55,99.6,390599998.0
2007-05-18 08:06:00,99.6,99.61,99.575,99.6,753000008.0
2007-05-18 08:07:00,99.6,99.6,99.58,99.59,636599993.0
2007-05-18 08:08:00,99.59,99.59,99.56,99.58,669500005.0
2007-05-18 08:09:00,99.58,99.6,99.57,99.59,929299994.0
2007-05-18 08:10:00,99.585,99.6,99.58,99.59,316000007.0
2007-05-18 08:11:00,99.59,99.6,99.57,99.6,580699998.0
2007-05-18 08:12:00,99.6,99.6,99.58,99.6,732000000.0
2007-05-18 08:13:00,99.61,99.62,99.59,99.6,613100002.0
2007-05-18 08:14:00,99.61,99.62,99.59,99.62,325299999.0
2007-05-18 08:15:00,99.62,99.63,99.62,99.63,182700000.0
2007-05-18 08:16:00,99.63,99.63,99.625,99.63,458500006.0
2007-05-18 08:17:00,99.63,99.63,99.62,99.62,42400000.0
2007-05-18 08:18:00,99.62,99.63,99.6,99.61,221200000.0
2007-05-18 08:19:00,99.61,99.61,99.59,99.61,625099989.0
2007-05-18 08:20:00,99.62,99.62,99.61,99.62,198300004.0
2007-05-18 08:21:00,99.62,99.63,99.61,99.62,165000000.0
2007-05-18 08:22:00,99.62,99.62,99.59,99.59,261800000.0
2007-05-18 08:23:00,99.6,99.61,99.58,99.6,514200005.0
2007-05-18 08:24:00,99.6,99.6,99.58,99.59,235400000.0
2007-05-18 08:25:00,99.595,99.62,99.59,99.6,254099999.0
2007-05-18 08:26:00,99.6,99.61,99.59,99.61,165000001.0
2007-05-18 08:27:00,99.62,99.62,99.59,99.61,238000000.0
2007-05-18 08:28:00,99.6,99.63,99.59,99.61,424199999.0
2007-05-18 08:29:00,99.61,99.62,99.59,99.61,120600000.0
2007-05-18 08:30:00,99.6,99.62,99.59,99.62,323700000.0
2007-05-18 08:31:00,99.62,99.62,99.58,99.6,969200000.0
2007-05-18 08:32:00,99.6,99.61,99.6,99.6,829399980.0
2007-05-18 08:33:00,99.59,99.61,99.58,99.6,1283299998.0
2007-05-18 08:34:00,99.6,99.61,99.575,99.59,1674399989.0
2007-05-18 08:35:00,99.59,99.61,99.58,99.6,1370399981.0
2007-05-18 08:36:00,99.6,99.64,99.6,99.6,1381400002.0
2007-05-18 08:37:00,99.6,99.62,99.6,99.62,943599992.0
2007-05-18 08:38:00,99.62,99.62,99.6,99.61,431900001.0
2007-05-18 08:39:00,99.61,99.61,99.58,99.61,881299998.0
2007-05-18 08:40:00,99.61,99.61,99.6,99.61,478499992.0
2007-05-18 08:41:00,99.61,99.61,99.59,99.595,885499986.0
2007-05-18 08:42:00,99.6,99.6,99.57,99.59,929699998.0
2007-05-18 08:43:00,99.59,99.59,99.56,99.57,579100002.0
2007-05-18 08:44:00,99.57,99.58,99.56,99.58,1311799981.0
2007-05-18 08:45:00,99.58,99.58,99.54,99.54,1039199995.0
2007-05-18 08:46:00,99.54,99.55,99.54,99.54,690400008.0
2007-05-18 08:47:00,99.54,99.56,99.53,99.56,1728499981.0
2007-05-18 08:48:00,99.56,99.56,99.55,99.55,768100002.0
2007-05-18 08:49:00,99.55,99.58,99.55,99.58,392599999.0
2007-05-18 08:50:00,99.58,99.6,99.58,99.6,677699996.0
2007-05-18 08:51:00,99.57,99.59,99.54,99.54,892900002.0
2007-05-18 08:52:00,99.56,99.57,99.53,99.53,892900002.0
2007-05-18 08:53:00,99.53,99.57,99.52,99.55,1418999997.0
2007-05-18 08:54:00,99.54,99.54,99.52,99.54,1380799998.0
2007-05-18 08:55:00,99.55,99.58,99.54,99.58,1380799998.0
2007-05-18 08:56:00,99.58,99.58,99.57,99.58,174699999.0
2007-05-18 08:57:00,99.555,99.577,99.51,99.542,483100002.0
2007-05-18 08:58:00,99.536,99.591,99.505,99.568,604299999.0
2007-05-18 08:59:00,99.59,99.61,99.59,99.6,426599998.0
2007-05-18 09:00:00,99.6,99.61,99.58,99.59,1147900010.0
2007-05-18 09:01:00,99.59,99.61,99.58,99.58,677300004.0
2007-05-18 09:02:00,99.58,99.6,99.58,99.6,660599996.0
2007-05-18 09:03:00,99.59,99.61,99.59,99.6,1693399991.0
2007-05-18 09:04:00,99.59,99.62,99.59,99.6,1250200007.0
2007-05-18 09:05:00,99.595,99.62,99.595,99.6,930799994.0
2007-05-18 09:06:00,99.6,99.63,99.6,99.6,1675500009.0
2007-05-18 09:07:00,99.59,99.6,99.58,99.6,538799997.0
2007-05-18 09:08:00,99.6,99.6,99.56,99.58,1563599998.0
2007-05-18 09:09:00,99.58,99.58,99.55,99.56,1269700002.0
2007-05-18 09:10:00,99.56,99.58,99.56,99.58,774499993.0
2007-05-18 09:11:00,99.58,99.6,99.56,99.58,1113099985.0
2007-05-18 09:12:00,99.58,99.6,99.58,99.59,142900000.0
2007-05-18 09:13:00,99.59,99.59,99.53,99.56,1379700003.0
2007-05-18 09:14:00,99.555,99.58,99.55,99.58,1332199995.0
2007-05-18 09:15:00,99.58,99.6,99.56,99.59,1042099995.0
2007-05-18 09:16:00,99.59,99.6,99.58,99.6,442699993.0
2007-05-18 09:17:00,99.6,99.6,99.58,99.59,1092899996.0
2007-05-18 09:18:00,99.59,99.6,99.58,99.6,831199996.0
2007-05-18 09:19:00,99.6,99.61,99.6,99.6,748299981.0
2007-05-18 09:20:00,99.6,99.61,99.59,99.6,733699992.0
2007-05-18 09:21:00,99.6,99.61,99.57,99.585,1442500002.0
2007-05-18 09:22:00,99.58,99.62,99.57,99.61,180900000.0
2007-05-18 09:23:00,99.64,99.64,99.63,99.64,180900000.0
2007-05-18 09:24:00,99.64,99.64,99.63,99.63,248299997.0
2007-05-18 09:25:00,99.64,99.66,99.64,99.64,371099998.0
2007-05-18 09:26:00,99.64,99.64,99.62,99.62,237500002.0
2007-05-18 09:27:00,99.62,99.65,99.62,99.64,561200003.0
2007-05-18 09:28:00,99.64,99.65,99.63,99.65,368599998.0
2007-05-18 09:29:00,99.645,99.645,99.61,99.61,505500000.0
2007-05-18 09:30:00,99.61,99.61,99.6,99.6,457699994.0
2007-05-18 09:31:00,99.6,99.61,99.6,99.61,506899995.0
2007-05-18 09:32:00,99.61,99.64,99.59,99.62,1162999987.0
2007-05-18 09:33:00,99.62,99.65,99.61,99.62,1704299996.0
2007-05-18 09:34:00,99.62,99.64,99.62,99.64,876899997.0
2007-05-18 09:35:00,99.64,99.67,99.64,99.67,1134899992.0
2007-05-18 09:36:00,99.67,99.69,99.67,99.68,254600000.0
2007-05-18 09:37:00,99.68,99.7,99.64,99.65,2021799990.0
2007-05-18 09:38:00,99.66,99.66,99.63,99.65,446900006.0
2007-05-18 09:39:00,99.65,99.68,99.64,99.68,654199995.0
2007-05-18 09:40:00,99.66,99.67,99.65,99.67,1008199995.0
2007-05-18 09:41:00,99.67,99.67,99.64,99.66,278499994.0
2007-05-18 09:42:00,99.67,99.69,99.65,99.69,1753399991.0
2007-05-18 09:43:00,99.68,99.68,99.65,99.66,410199993.0
2007-05-18 09:44:00,99.66,99.69,99.66,99.69,375599997.0
2007-05-18 09:45:00,99.69,99.7,99.64,99.64,1522500001.0
2007-05-18 09:46:00,99.65,99.68,99.65,99.67,466099993.0
2007-05-18 09:47:00,99.67,99.68,99.67,99.68,70400000.0
2007-05-18 09:48:00,99.68,99.69,99.67,99.69,366900001.0
2007-05-18 09:49:00,99.69,99.74,99.69,99.73,1464099984.0
2007-05-18 09:50:00,99.72,99.73,99.71,99.71,860100004.0
2007-05-18 09:51:00,99.71,99.73,99.7,99.72,572899995.0
2007-05-18 09:52:00,99.72,99.76,99.72,99.74,883900000.0
2007-05-18 09:53:00,99.73,99.77,99.73,99.77,1336799995.0
2007-05-18 09:54:00,99.78,99.82,99.77,99.82,1699099992.0
2007-05-18 09:55:00,99.82,99.83,99.8,99.81,569199996.0
2007-05-18 09:56:00,99.83,99.84,99.8,99.82,581600001.0
2007-05-18 09:57:00,99.82,99.82,99.8,99.82,222599998.0
2007-05-18 09:58:00,99.82,99.82,99.79,99.81,428799994.0
2007-05-18 09:59:00,99.81,99.81,99.8,99.8,217800002.0
2007-05-18 10:00:00,99.8,99.81,99.79,99.81,382200002.0
2007-05-18 10:01:00,99.81,99.82,99.81,99.82,227099996.0
2007-05-18 10:02:00,99.82,99.82,99.8,99.82,558600007.0
2007-05-18 10:03:00,99.81,99.84,99.79,99.83,628399999.0
2007-05-18 10:04:00,99.83,99.83,99.8,99.825,1262399994.0
2007-05-18 10:05:00,99.82,99.82,99.79,99.8,835300001.0
2007-05-18 10:06:00,99.8,99.82,99.79,99.8,760099999.0
2007-05-18 10:07:00,99.8,99.8,99.77,99.79,548400005.0
2007-05-18 10:08:00,99.79,99.8,99.79,99.79,120000000.0
2007-05-18 10:09:00,99.79,99.79,99.78,99.79,199999999.0
2007-05-18 10:10:00,99.79,99.8,99.78,99.79,663999995.0
2007-05-18 10:11:00,99.79,99.84,99.78,99.84,633199997.0
2007-05-18 10:12:00,99.84,99.85,99.82,99.83,739800005.0
2007-05-18 10:13:00,99.84,99.85,99.82,99.82,1039999991.0
2007-05-18 10:14:00,99.825,99.83,99.81,99.82,446700003.0
2007-05-18 10:15:00,99.83,99.85,99.81,99.84,1111400006.0
2007-05-18 10:16:00,99.83,99.83,99.82,99.82,180800000.0
2007-05-18 10:17:00,99.82,99.83,99.82,99.82,308700001.0
2007-05-18 10:18:00,99.83,99.83,99.785,99.805,923200006.0
2007-05-18 10:19:00,99.81,99.82,99.8,99.82,1308900006.0
2007-05-18 10:20:00,99.82,99.86,99.81,99.86,1372999999.0
2007-05-18 10:21:00,99.86,99.92,99.86,99.92,1535800003.0
2007-05-18 10:22:00,99.9,99.92,99.9,99.92,341500000.0
2007-05-18 10:23:00,99.93,99.94,99.91,99.93,341500000.0
2007-05-18 10:24:00,99.9,99.92,99.9,99.91,309099994.0
2007-05-18 10:25:00,99.91,99.93,99.91,99.93,210399999.0
2007-05-18 10:26:00,99.93,99.94,99.92,99.94,1222999999.0
2007-05-18 10:27:00,99.94,99.94,99.895,99.895,958200004.0
2007-05-18 10:28:00,99.9,99.92,99.89,99.905,617500006.0
2007-05-18 10:29:00,99.905,99.92,99.9,99.91,793500003.0
2007-05-18 10:30:00,99.91,99.91,99.87,99.87,724700001.0
2007-05-18 10:31:00,99.86,99.87,99.81,99.84,1820899992.0
2007-05-18 10:32:00,99.84,99.86,99.83,99.85,1792500006.0
2007-05-18 10:33:00,99.85,99.86,99.84,99.86,1192100000.0
2007-05-18 10:34:00,99.85,99.88,99.825,99.88,2057799984.0
2007-05-18 10:35:00,99.88,99.92,99.88,99.91,836000004.0
2007-05-18 10:36:00,99.905,99.92,99.89,99.9,757700002.0
2007-05-18 10:37:00,99.89,99.9,99.86,99.88,777599991.0
2007-05-18 10:38:00,99.88,99.89,99.85,99.86,1172099993.0
2007-05-18 10:39:00,99.86,99.88,99.86,99.87,711999988.0
2007-05-18 10:40:00,99.87,99.87,99.85,99.86,278300004.0
2007-05-18 10:41:00,99.855,99.87,99.83,99.83,243300006.0
2007-05-18 10:42:00,99.85,99.88,99.85,99.88,424899995.0
2007-05-18 10:43:00,99.88,99.89,99.85,99.89,1049700005.0
2007-05-18 10:44:00,99.89,99.9,99.87,99.89,428899999.0
2007-05-18 10:45:00,99.89,99.9,99.88,99.88,779600004.0
2007-05-18 10:46:00,99.88,99.89,99.88,99.88,127099999.0
2007-05-18 10:47:00,99.88,99.88,99.85,99.87,899099995.0
2007-05-18 10:48:00,99.87,99.9,99.86,99.9,529000000.0
2007-05-18 10:49:00,99.9,99.91,99.87,99.895,855100001.0
2007-05-18 10:50:00,99.9,99.92,99.87,99.87,1079100001.0
2007-05-18 10:51:00,99.87,99.87,99.84,99.84,1087999993.0
2007-05-18 10:52:00,99.86,99.86,99.84,99.84,1087999993.0
2007-05-18 10:53:00,99.84,99.86,99.83,99.84,577199996.0
2007-05-18 10:54:00,99.84,99.86,99.83,99.84,922499988.0
2007-05-18 10:55:00,99.84,99.86,99.84,99.85,1382799998.0
2007-05-18 10:56:00,99.84,99.85,99.83,99.84,1247899985.0
2007-05-18 10:57:00,99.84,99.86,99.84,99.85,1271099991.0
2007-05-18 10:58:00,99.85,99.87,99.85,99.86,751399986.0
2007-05-18 10:59:00,99.87,99.88,99.86,99.86,100000000.0
2007-05-18 11:00:00,99.86,99.88,99.86,99.86,444799994.0
2007-05-18 11:01:00,99.87,99.87,99.85,99.85,712399984.0
2007-05-18 11:02:00,99.86,99.86,99.85,99.85,106700000.0
2007-05-18 11:03:00,99.81,99.92,99.81,99.84,823599999.0
2007-05-18 11:04:00,99.87,99.91,99.84,99.91,823599999.0
2007-05-18 11:05:00,99.91,99.92,99.88,99.91,856000001.0
2007-05-18 11:06:00,99.91,99.93,99.9,99.92,1144299996.0
2007-05-18 11:07:00,99.92,99.92,99.89,99.9,513100010.0
2007-05-18 11:08:00,99.9,99.93,99.9,99.93,580499993.0
2007-05-18 11:09:00,99.93,99.95,99.93,99.94,230099998.0
2007-05-18 11:10:00,99.94,99.94,99.77,99.85,2024599995.0
2007-05-18 11:11:00,99.85,99.86,99.78,99.79,1030899992.0
2007-05-18 11:12:00,99.79,99.8,99.74,99.775,1513599985.0
2007-05-18 11:13:00,99.79,99.81,99.75,99.77,911199999.0
2007-05-18 11:14:00,99.77,99.81,99.74,99.77,901400002.0
2007-05-18 11:15:00,99.76,99.79,99.74,99.79,717600003.0
2007-05-18 11:16:00,99.79,99.81,99.775,99.79,649700003.0
2007-05-18 11:17:00,99.8,99.82,99.78,99.82,1028900010.0
2007-05-18 11:18:00,99.81,99.86,99.79,99.85,998299980.0
2007-05-18 11:19:00,99.86,99.86,99.84,99.85,998299980.0
2007-05-18 11:20:00,99.84,99.85,99.82,99.84,756699988.0
2007-05-18 11:21:00,99.84,99.86,99.84,99.86,150399998.0
2007-05-18 11:22:00,99.87,99.87,99.86,99.86,158800000.0
2007-05-18 11:23:00,99.86,99.86,99.86,99.86,87099999.0
2007-05-18 11:24:00,99.86,99.91,99.86,99.91,792499995.0
2007-05-18 11:25:00,99.91,99.91,99.85,99.87,415800001.0
2007-05-18 11:26:00,99.87,99.87,99.85,99.85,568200003.0
2007-05-18 11:27:00,99.86,99.87,99.84,99.86,709600005.0
2007-05-18 11:28:00,99.86,99.87,99.84,99.86,746199995.0
2007-05-18 11:29:00,99.855,99.87,99.855,99.86,143000002.0
2007-05-18 11:30:00,99.86,99.86,99.82,99.82,1541500013.0
2007-05-18 11:31:00,99.83,99.86,99.82,99.86,419899999.0
2007-05-18 11:32:00,99.86,99.88,99.86,99.87,1244100017.0
2007-05-18 11:33:00,99.87,99.88,99.85,99.875,589299996.0
2007-05-18 11:34:00,99.88,99.88,99.85,99.86,379299996.0
2007-05-18 11:35:00,99.86,99.9,99.86,99.86,923900009.0
2007-05-18 11:36:00,99.87,99.88,99.86,99.87,891300006.0
2007-05-18 11:37:00,99.88,99.92,99.88,99.92,734899993.0
2007-05-18 11:38:00,99.92,99.92,99.89,99.89,428499999.0
2007-05-18 11:39:00,99.89,99.9,99.89,99.89,239100000.0
2007-05-18 11:40:00,99.89,99.89,99.87,99.87,516300007.0
2007-05-18 11:41:00,99.87,99.89,99.87,99.87,783499989.0
2007-05-18 11:42:00,99.87,99.89,99.86,99.87,1052199987.0
2007-05-18 11:43:00,99.87,99.89,99.87,99.875,445999991.0
2007-05-18 11:44:00,99.88,99.89,99.865,99.88,323900004.0
2007-05-18 11:45:00,99.88,99.9,99.88,99.88,844699986.0
2007-05-18 11:46:00,99.88,99.89,99.88,99.88,478400001.0
2007-05-18 11:47:00,99.89,99.89,99.88,99.88,230399999.0
2007-05-18 11:48:00,99.88,99.89,99.88,99.88,466799995.0
2007-05-18 11:49:00,99.88,99.9,99.87,99.89,703200002.0
2007-05-18 11:50:00,99.9,99.9,99.87,99.88,941699998.0
2007-05-18 11:51:00,99.88,99.88,99.86,99.87,700400003.0
2007-05-18 11:52:00,99.86,99.88,99.86,99.88,194400001.0
2007-05-18 11:53:00,99.88,99.88,99.88,99.88,40000000.0
2007-05-18 11:54:00,99.88,99.89,99.88,99.89,252800003.0
2007-05-18 11:55:00,99.89,99.9,99.88,99.88,271200002.0
2007-05-18 11:56:00,99.88,99.88,99.85,99.87,764999998.0
2007-05-18 11:57:00,99.87,99.87,99.85,99.85,172799999.0
2007-05-18 11:58:00,99.85,99.87,99.83,99.86,606999999.0
2007-05-18 11:59:00,99.86,99.87,99.84,99.84,604099998.0
2007-05-18 12:00:00,99.84,99.86,99.84,99.85,722800002.0
2007-05-18 12:01:00,99.85,99.86,99.85,99.85,313099999.0
2007-05-18 12:02:00,99.85,99.85,99.83,99.84,203699998.0
2007-05-18 12:03:00,99.84,99.85,99.84,99.84,132799998.0
2007-05-18 12:04:00,99.84,99.86,99.84,99.86,237499999.0
2007-05-18 12:05:00,99.86,99.87,99.86,99.865,927099979.0
2007-05-18 12:06:00,99.87,99.88,99.86,99.86,210199999.0
2007-05-18 12:07:00,99.86,99.87,99.84,99.84,150300001.0
2007-05-18 12:08:00,99.84,99.84,99.81,99.815,475400002.0
2007-05-18 12:09:00,99.82,99.82,99.79,99.795,1057299993.0
2007-05-18 12:10:00,99.8,99.81,99.795,99.81,728900000.0
2007-05-18 12:11:00,99.82,99.82,99.81,99.81,1044099985.0
2007-05-18 12:12:00,99.81,99.82,99.79,99.795,1240800002.0
2007-05-18 12:13:00,99.8,99.8,99.79,99.8,354800002.0
2007-05-18 12:14:00,99.8,99.82,99.78,99.81,1205799976.0
2007-05-18 12:15:00,99.81,99.82,99.8,99.82,457299989.0
2007-05-18 12:16:00,99.82,99.82,99.81,99.81,704999993.0
2007-05-18 12:17:00,99.81,99.82,99.805,99.805,540100010.0
2007-05-18 12:18:00,99.81,99.82,99.8,99.82,379099996.0
2007-05-18 12:19:00,99.81,99.83,99.8,99.8,604499998.0
2007-05-18 12:20:00,99.79,99.82,99.79,99.82,950800001.0
2007-05-18 12:21:00,99.82,99.82,99.79,99.79,645500011.0
2007-05-18 12:22:00,99.8,99.81,99.8,99.8,430299998.0
2007-05-18 12:23:00,99.8,99.81,99.79,99.805,628100006.0
2007-05-18 12:24:00,99.81,99.81,99.79,99.79,103400001.0
2007-05-18 12:25:00,99.79,99.83,99.78,99.79,1083500003.0
2007-05-18 12:26:00,99.79,99.79,99.41,99.5,1460899989.0
2007-05-18 12:27:00,99.535,99.75,99.47,99.73,1164600002.0
2007-05-18 12:28:00,99.725,99.79,99.71,99.72,1470600017.0
2007-05-18 12:29:00,99.72,99.72,99.63,99.68,957300003.0
2007-05-18 12:30:00,99.68,99.72,99.67,99.68,1055800004.0
2007-05-18 12:31:00,99.7,99.73,99.69,99.72,1309200002.0
2007-05-18 12:32:00,99.71,99.71,99.62,99.63,1250299991.0
2007-05-18 12:33:00,99.64,99.66,99.63,99.66,980299998.0
2007-05-18 12:34:00,99.66,99.71,99.65,99.7,1340799991.0
2007-05-18 12:35:00,99.69,99.71,99.62,99.7,1768399994.0
2007-05-18 12:36:00,99.7,99.78,99.64,99.64,1554099999.0
2007-05-18 12:37:00,99.64,99.65,99.49,99.56,2026699991.0
2007-05-18 12:38:00,99.54,99.68,99.53,99.66,1462600003.0
2007-05-18 12:39:00,99.65,99.65,99.57,99.58,1462600003.0
2007-05-18 12:40:00,99.57,99.58,99.54,99.57,1462600003.0
2007-05-18 12:41:00,99.57,99.59,99.52,99.53,930300003.0
2007-05-18 12:42:00,99.52,99.56,99.5,99.56,1221100003.0
2007-05-18 12:43:00,99.56,99.56,99.44,99.45,1491500000.0
2007-05-18 12:44:00,99.45,99.52,99.44,99.5,946700009.0
2007-05-18 12:45:00,99.49,99.51,99.46,99.47,1365200004.0
2007-05-18 12:46:00,99.485,99.52,99.47,99.5,636199999.0
2007-05-18 12:47:00,99.485,99.49,99.4,99.41,802399995.0
2007-05-18 12:48:00,99.41,99.43,99.41,99.43,291200000.0
2007-05-18 12:49:00,99.42,99.43,99.36,99.42,1093900001.0
2007-05-18 12:50:00,99.42,99.43,99.35,99.38,1596700003.0
2007-05-18 12:51:00,99.38,99.42,99.37,99.38,663300001.0
2007-05-18 12:52:00,99.37,99.39,99.32,99.34,793200002.0
2007-05-18 12:53:00,99.35,99.38,99.34,99.37,508499997.0
2007-05-18 12:54:00,99.38,99.38,99.33,99.33,1198500000.0
2007-05-18 12:55:00,99.33,99.37,99.33,99.36,1623499999.0
2007-05-18 12:56:00,99.35,99.36,99.32,99.34,1141700000.0
2007-05-18 12:57:00,99.33,99.35,99.28,99.3,1076000004.0
2007-05-18 12:58:00,99.3,99.3,99.25,99.25,599700002.0
2007-05-18 12:59:00,99.25,99.26,99.18,99.22,1532300002.0
2007-05-18 13:00:00,99.22,99.24,99.16,99.17,2055700007.0
2007-05-18 13:01:00,99.17,99.21,99.16,99.21,968899997.0
2007-05-18 13:02:00,99.21,99.25,99.21,99.24,1535700005.0
2007-05-18 13:03:00,99.24,99.31,99.24,99.29,1171400001.0
2007-05-18 13:04:00,99.3,99.36,99.28,99.36,936900002.0
2007-05-18 13:05:00,99.37,99.4,99.3,99.35,1535099998.0
2007-05-18 13:06:00,99.35,99.36,99.31,99.31,1190900003.0
2007-05-18 13:07:00,99.31,99.32,99.28,99.3,767600004.0
2007-05-18 13:08:00,99.3,99.31,99.25,99.27,722400003.0
2007-05-18 13:09:00,99.27,99.33,99.27,99.33,538200001.0
2007-05-18 13:10:00,99.33,99.33,99.28,99.31,1100999998.0
2007-05-18 13:11:00,99.32,99.37,99.32,99.33,1647499990.0
2007-05-18 13:12:00,99.34,99.36,99.31,99.32,1169600001.0
2007-05-18 13:13:00,99.32,99.41,99.32,99.39,1280200003.0
2007-05-18 13:14:00,99.39,99.42,99.38,99.38,1488599989.0
2007-05-18 13:15:00,99.38,99.38,99.33,99.35,1505399996.0
2007-05-18 13:16:00,99.35,99.37,99.34,99.35,508099999.0
2007-05-18 13:17:00,99.36,99.36,99.3,99.31,819799994.0
2007-05-18 13:18:00,99.31,99.32,99.27,99.28,664799996.0
2007-05-18 13:19:00,99.28,99.33,99.27,99.31,1231699992.0
2007-05-18 13:20:00,99.31,99.35,99.3,99.33,1817999997.0
2007-05-18 13:21:00,99.33,99.36,99.31,99.33,1488400002.0
2007-05-18 13:22:00,99.33,99.36,99.33,99.36,402999998.0
2007-05-18 13:23:00,99.36,99.38,99.36,99.38,615099997.0
2007-05-18 13:24:00,99.38,99.4,99.36,99.38,474000003.0
2007-05-18 13:25:00,99.39,99.41,99.38,99.4,146100000.0
2007-05-18 13:26:00,99.4,99.43,99.38,99.42,251500003.0
2007-05-18 13:27:00,99.42,99.45,99.41,99.44,700299999.0
2007-05-18 13:28:00,99.44,99.46,99.42,99.46,409199998.0
2007-05-18 13:29:00,99.47,99.47,99.43,99.43,384499996.0
2007-05-18 13:30:00,99.43,99.45,99.43,99.44,579599999.0
2007-05-18 13:31:00,99.44,99.53,99.43,99.53,1147399984.0
2007-05-18 13:32:00,99.515,99.54,99.51,99.51,788400006.0
2007-05-18 13:33:00,99.51,99.52,99.47,99.49,689699992.0
2007-05-18 13:34:00,99.47,99.49,99.44,99.45,386499999.0
2007-05-18 13:35:00,99.45,99.46,99.44,99.45,455499995.0
2007-05-18 13:36:00,99.46,99.46,99.43,99.45,562999999.0
2007-05-18 13:37:00,99.45,99.45,99.42,99.44,395399997.0
2007-05-18 13:38:00,99.44,99.44,99.41,99.43,162899997.0
2007-05-18 13:39:00,99.41,99.44,99.41,99.43,164700001.0
2007-05-18 13:40:00,99.43,99.45,99.415,99.45,677400003.0
2007-05-18 13:41:00,99.45,99.45,99.41,99.41,1090100000.0
2007-05-18 13:42:00,99.42,99.43,99.4,99.41,1496900000.0
2007-05-18 13:43:00,99.41,99.43,99.41,99.43,527899989.0
2007-05-18 13:44:00,99.43,99.44,99.41,99.42,203200000.0
2007-05-18 13:45:00,99.42,99.42,99.38,99.42,707600001.0
2007-05-18 13:46:00,99.42,99.43,99.395,99.43,508100005.0
2007-05-18 13:47:00,99.43,99.44,99.43,99.43,1057799996.0
2007-05-18 13:48:00,99.43,99.45,99.41,99.45,1227700011.0
2007-05-18 13:49:00,99.45,99.45,99.39,99.39,602299999.0
2007-05-18 13:50:00,99.39,99.4,99.39,99.4,488299994.0
2007-05-18 13:51:00,99.38,99.385,99.36,99.38,753299990.0
2007-05-18 13:52:00,99.38,99.4,99.34,99.35,529299991.0
2007-05-18 13:53:00,99.35,99.35,99.31,99.33,1186699990.0
2007-05-18 13:54:00,99.33,99.34,99.29,99.33,1376499987.0
2007-05-18 13:55:00,99.33,99.35,99.31,99.33,1102400014.0
2007-05-18 13:56:00,99.33,99.33,99.32,99.33,124599999.0
2007-05-18 13:57:00,99.32,99.32,99.31,99.31,461100000.0
2007-05-18 13:58:00,99.31,99.31,99.29,99.3,465600000.0
2007-05-18 13:59:00,99.3,99.31,99.3,99.31,393799998.0
2007-05-18 14:00:00,99.29,99.32,99.29,99.31,671499997.0
2007-05-18 14:01:00,99.31,99.31,99.3,99.31,441100002.0
2007-05-18 14:02:00,99.31,99.32,99.3,99.32,433899998.0
2007-05-18 14:03:00,99.32,99.32,99.31,99.31,390400000.0
2007-05-18 14:04:00,99.32,99.33,99.31,99.33,672899994.0
2007-05-18 14:05:00,99.33,99.35,99.33,99.34,598099997.0
2007-05-18 14:06:00,99.34,99.34,99.33,99.34,210900002.0
2007-05-18 14:07:00,99.34,99.36,99.32,99.325,1052999998.0
2007-05-18 14:08:00,99.33,99.34,99.32,99.34,891299988.0
2007-05-18 14:09:00,99.34,99.34,99.315,99.315,189999999.0
2007-05-18 14:10:00,99.32,99.35,99.3,99.34,970900002.0
2007-05-18 14:11:00,99.34,99.35,99.33,99.34,562200003.0
2007-05-18 14:12:00,99.34,99.36,99.33,99.35,789199993.0
2007-05-18 14:13:00,99.35,99.38,99.35,99.35,562999996.0
2007-05-18 14:14:00,99.35,99.35,99.33,99.35,544799999.0
2007-05-18 14:15:00,99.35,99.36,99.33,99.33,221300000.0
2007-05-18 14:16:00,99.33,99.33,99.29,99.3,810099994.0
2007-05-18 14:17:00,99.29,99.3,99.29,99.3,288199999.0
2007-05-18 14:18:00,99.3,99.3,99.29,99.3,632099992.0
2007-05-18 14:19:00,99.3,99.3,99.29,99.29,334000000.0
2007-05-18 14:20:00,99.27,99.29,99.25,99.28,912300008.0
2007-05-18 14:21:00,99.29,99.29,99.26,99.29,836600003.0
2007-05-18 14:22:00,99.28,99.28,99.23,99.27,1656199999.0
2007-05-18 14:23:00,99.27,99.27,99.24,99.27,762000006.0
2007-05-18 14:24:00,99.27,99.27,99.25,99.25,1463300000.0
2007-05-18 14:25:00,99.25,99.25,99.22,99.22,1364899994.0
2007-05-18 14:26:00,99.23,99.24,99.22,99.23,1031999997.0
2007-05-18 14:27:00,99.25,99.25,99.22,99.23,608900006.0
2007-05-18 14:28:00,99.23,99.23,99.17,99.18,2014799993.0
2007-05-18 14:29:00,99.18,99.23,99.17,99.2,606800004.0
2007-05-18 14:30:00,99.21,99.23,99.18,99.21,887400002.0
2007-05-18 14:31:00,99.21,99.25,99.21,99.24,671399998.0
2007-05-18 14:32:00,99.24,99.24,99.21,99.21,365699996.0
2007-05-18 14:33:00,99.21,99.22,99.19,99.2,718300002.0
2007-05-18 14:34:00,99.195,99.24,99.19,99.23,691600002.0
2007-05-18 14:35:00,99.23,99.25,99.2,99.23,905499997.0
2007-05-18 14:36:00,99.23,99.25,99.22,99.25,358599996.0
2007-05-18 14:37:00,99.25,99.25,99.23,99.25,1106599999.0
2007-05-18 14:38:00,99.25,99.25,99.21,99.23,1371800010.0
2007-05-18 14:39:00,99.23,99.24,99.18,99.21,1320199998.0
2007-05-18 14:40:00,99.21,99.24,99.19,99.21,1495899998.0
2007-05-18 14:41:00,99.21,99.22,99.19,99.21,1592399980.0
2007-05-18 14:42:00,99.21,99.23,99.2,99.22,1198300006.0
2007-05-18 14:43:00,99.22,99.26,99.215,99.25,1513199984.0
2007-05-18 14:44:00,99.24,99.25,99.22,99.22,1103599992.0
2007-05-18 14:45:00,99.22,99.23,99.2,99.21,705999999.0
2007-05-18 14:46:00,99.21,99.22,99.2,99.21,482099996.0
2007-05-18 14:47:00,99.21,99.23,99.19,99.2,790099992.0
2007-05-18 14:48:00,99.19,99.22,99.19,99.22,1347099977.0
2007-05-18 14:49:00,99.22,99.24,99.21,99.23,1234699986.0
2007-05-18 14:50:00,99.23,99.25,99.22,99.24,916500003.0
2007-05-18 14:51:00,99.24,99.24,99.22,99.23,357299994.0
2007-05-18 14:52:00,99.24,99.27,99.22,99.26,1490099998.0
2007-05-18 14:53:00,99.26,99.26,99.24,99.26,853999992.0
2007-05-18 14:54:00,99.26,99.3,99.26,99.27,1562499984.0
2007-05-18 14:55:00,99.27,99.29,99.27,99.29,1294500001.0
2007-05-18 14:56:00,99.29,99.31,99.28,99.31,938499999.0
2007-05-18 14:57:00,99.3,99.32,99.3,99.32,1973799986.0
2007-05-18 14:58:00,99.34,99.38,99.34,99.37,1973799986.0
2007-05-18 14:59:00,99.35,99.36,99.31,99.31,1165399995.0
2007-05-18 15:00:00,99.33,99.38,99.33,99.38,1165399995.0
2007-05-18 15:01:00,99.38,99.4,99.37,99.38,1748599988.0
2007-05-18 15:02:00,99.39,99.41,99.37,99.38,1684599992.0
2007-05-18 15:03:00,99.38,99.43,99.38,99.41,1235400001.0
2007-05-18 15:04:00,99.39,99.4,99.37,99.38,1577799987.0
2007-05-18 15:05:00,99.41,99.43,99.405,99.42,1577799987.0
2007-05-18 15:06:00,99.43,99.44,99.42,99.43,1319799986.0
2007-05-18 15:07:00,99.43,99.43,99.41,99.41,198300004.0
2007-05-18 15:08:00,99.41,99.44,99.37,99.38,2014899994.0
2007-05-18 15:09:00,99.375,99.39,99.36,99.36,879599998.0
2007-05-18 15:10:00,99.36,99.4,99.36,99.4,929000006.0
2007-05-18 15:11:00,99.39,99.4,99.36,99.38,766300002.0
2007-05-18 15:12:00,99.36,99.39,99.36,99.39,571600004.0
2007-05-18 15:13:00,99.39,99.4,99.38,99.38,1108999991.0
2007-05-18 15:14:00,99.38,99.39,99.37,99.37,1803800008.0
2007-05-18 15:15:00,99.38,99.38,99.36,99.36,323200002.0
2007-05-18 15:16:00,99.36,99.37,99.35,99.355,898500000.0
2007-05-18 15:17:00,99.355,99.37,99.35,99.37,497499999.0
2007-05-18 15:18:00,99.365,99.41,99.36,99.41,1201600005.0
2007-05-18 15:19:00,99.41,99.43,99.4,99.42,1034900004.0
2007-05-18 15:20:00,99.42,99.42,99.4,99.415,427399997.0
2007-05-18 15:21:00,99.42,99.43,99.42,99.42,310400001.0
2007-05-18 15:22:00,99.42,99.42,99.42,99.42,286000000.0
2007-05-18 15:23:00,99.42,99.42,99.405,99.41,884399999.0
2007-05-18 15:24:00,99.41,99.44,99.41,99.42,755099992.0
2007-05-18 15:25:00,99.42,99.42,99.42,99.42,170400001.0
2007-05-18 15:26:00,99.41,99.42,99.4,99.41,1189000005.0
2007-05-18 15:27:00,99.41,99.41,99.385,99.4,965000007.0
2007-05-18 15:28:00,99.395,99.43,99.39,99.42,706899996.0
2007-05-18 15:29:00,99.42,99.42,99.4,99.4,291200000.0
2007-05-18 15:30:00,99.41,99.42,99.4,99.4,533400006.0
2007-05-18 15:31:00,99.4,99.44,99.39,99.42,853000009.0
2007-05-18 15:32:00,99.42,99.44,99.41,99.42,1150199992.0
2007-05-18 15:33:00,99.42,99.43,99.4,99.41,1615900006.0
2007-05-18 15:34:00,99.41,99.42,99.4,99.41,801299996.0
2007-05-18 15:35:00,99.41,99.41,99.38,99.4,425400002.0
2007-05-18 15:36:00,99.4,99.4,99.39,99.4,271000003.0
2007-05-18 15:37:00,99.4,99.45,99.4,99.44,1675099996.0
2007-05-18 15:38:00,99.44,99.45,99.42,99.44,702199998.0
2007-05-18 15:39:00,99.44,99.48,99.44,99.47,1787299987.0
2007-05-18 15:40:00,99.44,99.47,99.43,99.47,1206000010.0
2007-05-18 15:41:00,99.47,99.495,99.47,99.47,1206000010.0
2007-05-18 15:42:00,99.47,99.49,99.46,99.49,838300002.0
2007-05-18 15:43:00,99.49,99.52,99.47,99.5,1879799995.0
2007-05-18 15:44:00,99.5,99.51,99.47,99.495,1401099999.0
2007-05-18 15:45:00,99.51,99.51,99.5,99.5,481400002.0
2007-05-18 15:46:00,99.5,99.51,99.48,99.51,560299994.0
2007-05-18 15:47:00,99.51,99.52,99.49,99.5,464499999.0
2007-05-18 15:48:00,99.5,99.52,99.5,99.52,277600000.0
2007-05-18 15:49:00,99.52,99.52,99.5,99.52,684399996.0
2007-05-18 15:50:00,99.52,99.52,99.51,99.515,259700001.0
2007-05-18 15:51:00,99.51,99.52,99.51,99.52,929099995.0
2007-05-18 15:52:00,99.52,99.55,99.51,99.52,1630500002.0
2007-05-18 15:53:00,99.5,99.51,99.48,99.5,1990700001.0
2007-05-18 15:54:00,99.49,99.49,99.47,99.49,1990700001.0
2007-05-18 15:55:00,99.505,99.52,99.49,99.51,1990700001.0
2007-05-18 15:56:00,99.51,99.52,99.5,99.51,1065199995.0
2007-05-18 15:57:00,99.51,99.51,99.47,99.47,1126700000.0
2007-05-18 15:58:00,99.47,99.5,99.46,99.48,912599998.0
2007-05-18 15:59:00,99.49,99.5,99.36,99.37,845900000.0
2007-05-18 16:00:00,99.36,99.52,99.36,99.5,1652699997.0
2007-05-18 16:01:00,99.5,99.54,99.5,99.54,1723700012.0
2007-05-18 16:02:00,99.54,99.55,99.53,99.53,1186300012.0
2007-05-18 16:03:00,99.54,99.56,99.54,99.56,966699993.0
2007-05-18 16:04:00,99.56,99.57,99.5,99.5,1445400002.0
2007-05-18 16:05:00,99.5,99.53,99.48,99.5,1304500005.0
2007-05-18 16:06:00,99.51,99.51,99.485,99.49,521400002.0
2007-05-18 16:07:00,99.485,99.5,99.475,99.49,1570399994.0
2007-05-18 16:08:00,99.49,99.52,99.49,99.52,704700001.0
2007-05-18 16:09:00,99.52,99.53,99.48,99.52,1187599999.0
2007-05-18 16:10:00,99.52,99.57,99.52,99.53,1994500006.0
2007-05-18 16:11:00,99.53,99.56,99.53,99.555,842199994.0
2007-05-18 16:12:00,99.555,99.61,99.555,99.6,1017200001.0
2007-05-18 16:13:00,99.61,99.61,99.57,99.6,998899997.0
2007-05-18 16:14:00,99.58,99.64,99.58,99.63,801900004.0
2007-05-18 16:15:00,99.65,99.68,99.62,99.68,801900004.0
2007-05-18 16:16:00,99.68,99.7,99.64,99.65,829799998.0
2007-05-18 16:17:00,99.64,99.66,99.61,99.66,948299986.0
2007-05-18 16:18:00,99.66,99.66,99.61,99.63,1042800004.0
2007-05-18 16:19:00,99.63,99.63,99.585,99.6,747199999.0
2007-05-18 16:20:00,99.59,99.64,99.59,99.64,1586199987.0
2007-05-18 16:21:00,99.64,99.65,99.62,99.64,959399987.0
2007-05-18 16:22:00,99.64,99.66,99.64,99.65,178000001.0
2007-05-18 16:23:00,99.66,99.66,99.65,99.66,349500002.0
2007-05-18 16:24:00,99.66,99.67,99.64,99.66,286400002.0
2007-05-18 16:25:00,99.66,99.66,99.63,99.65,885700011.0
2007-05-18 16:26:00,99.65,99.67,99.65,99.67,761199992.0
2007-05-18 16:27:00,99.66,99.68,99.66,99.66,811400003.0
2007-05-18 16:28:00,99.66,99.68,99.64,99.68,1238300007.0
2007-05-18 16:29:00,99.67,99.74,99.67,99.7,1139100004.0
2007-05-18 16:30:00,99.69,99.73,99.69,99.73,642499995.0
2007-05-18 16:31:00,99.73,99.73,99.68,99.705,1255499993.0
2007-05-18 16:32:00,99.705,99.73,99.69,99.72,657300001.0
2007-05-18 16:33:00,99.72,99.73,99.7,99.72,804499991.0
2007-05-18 16:34:00,99.72,99.74,99.69,99.71,973399997.0
2007-05-18 16:35:00,99.7,99.7,99.67,99.69,636999992.0
2007-05-18 16:36:00,99.69,99.75,99.64,99.735,805899992.0
2007-05-18 16:37:00,99.74,99.77,99.69,99.74,1564299995.0
2007-05-18 16:38:00,99.735,99.74,99.71,99.73,1249399997.0
2007-05-18 16:39:00,99.73,99.74,99.72,99.725,890900007.0
2007-05-18 16:40:00,99.72,99.74,99.71,99.73,896099988.0
2007-05-18 16:41:00,99.73,99.74,99.72,99.74,1325499982.0
2007-05-18 16:42:00,99.75,99.76,99.74,99.745,409999996.0
2007-05-18 16:43:00,99.745,99.75,99.71,99.73,1267699990.0
2007-05-18 16:44:00,99.71,99.74,99.7,99.73,587999998.0
2007-05-18 16:45:00,99.73,99.75,99.73,99.73,320800002.0
2007-05-18 16:46:00,99.73,99.76,99.73,99.74,1097099994.0
2007-05-18 16:47:00,99.75,99.77,99.72,99.76,1334099994.0
2007-05-18 16:48:00,99.76,99.8,99.76,99.77,766400005.0
2007-05-18 16:49:00,99.77,99.78,99.73,99.745,938099997.0
2007-05-18 16:50:00,99.745,99.76,99.72,99.75,1610300010.0
2007-05-18 16:51:00,99.75,99.75,99.73,99.75,582299999.0
2007-05-18 16:52:00,99.72,99.77,99.71,99.76,842000002.0
2007-05-18 16:53:00,99.76,99.8,99.74,99.77,842000002.0
2007-05-18 16:54:00,99.77,99.83,99.77,99.805,1418599988.0
2007-05-18 16:55:00,99.805,99.85,99.805,99.85,1355299997.0
2007-05-18 16:56:00,99.84,99.87,99.82,99.83,1350500002.0
2007-05-18 16:57:00,99.83,99.85,99.8,99.81,1278700006.0
2007-05-18 16:58:00,99.81,99.81,99.78,99.79,353899999.0
2007-05-18 16:59:00,99.8,99.81,99.76,99.79,1206200006.0
2007-05-18 17:00:00,99.785,99.79,99.76,99.79,1167599992.0
2007-05-18 17:01:00,99.79,99.8,99.77,99.8,1136599995.0
2007-05-18 17:02:00,99.8,99.81,99.77,99.785,986100002.0
2007-05-18 17:03:00,99.79,99.81,99.78,99.81,262299994.0
2007-05-18 17:04:00,99.81,99.82,99.79,99.8,434199993.0
2007-05-18 17:05:00,99.8,99.82,99.79,99.82,211800000.0
2007-05-18 17:06:00,99.82,99.83,99.8,99.83,580699995.0
2007-05-18 17:07:00,99.83,99.83,99.79,99.79,718499996.0
2007-05-18 17:08:00,99.79,99.8,99.77,99.785,1336899992.0
2007-05-18 17:09:00,99.77,99.81,99.76,99.805,1072299995.0
2007-05-18 17:10:00,99.805,99.83,99.79,99.81,610699999.0
2007-05-18 17:11:00,99.81,99.86,99.81,99.84,1600899988.0
2007-05-18 17:12:00,99.84,99.86,99.82,99.83,1301299996.0
2007-05-18 17:13:00,99.83,99.86,99.82,99.84,1084000000.0
2007-05-18 17:14:00,99.85,99.85,99.82,99.84,1011199986.0
2007-05-18 17:15:00,99.84,99.86,99.83,99.84,939199998.0
2007-05-18 17:16:00,99.83,99.85,99.83,99.85,580699995.0
2007-05-18 17:17:00,99.85,99.86,99.83,99.84,653199999.0
2007-05-18 17:18:00,99.84,99.85,99.82,99.84,372900001.0
2007-05-18 17:19:00,99.84,99.84,99.8,99.81,714500000.0
2007-05-18 17:20:00,99.81,99.83,99.8,99.83,581599999.0
2007-05-18 17:21:00,99.83,99.83,99.8,99.8,684400002.0
2007-05-18 17:22:00,99.81,99.83,99.8,99.82,503799998.0
2007-05-18 17:23:00,99.82,99.9,99.82,99.89,807599989.0
2007-05-18 17:24:00,99.89,99.95,99.875,99.94,861199994.0
2007-05-18 17:25:00,99.94,99.95,99.91,99.93,881999999.0
2007-05-18 17:26:00,99.925,99.94,99.9,99.92,1228300012.0
2007-05-18 17:27:00,99.925,99.95,99.91,99.91,992499996.0
2007-05-18 17:28:00,99.92,99.93,99.915,99.925,320900000.0
2007-05-18 17:29:00,99.92,99.94,99.92,99.93,716100006.0
2007-05-18 17:30:00,99.93,99.93,99.89,99.91,444699997.0
2007-05-18 17:31:00,99.91,99.92,99.89,99.9,611599992.0
2007-05-18 17:32:00,99.9,99.94,99.89,99.94,1070899999.0
2007-05-18 17:33:00,99.95,99.98,99.93,99.96,1427899999.0
2007-05-18 17:34:00,99.96,99.99,99.95,99.96,502400002.0
2007-05-18 17:35:00,99.96,99.96,99.94,99.95,546599993.0
2007-05-18 17:36:00,99.95,99.95,99.89,99.91,727399998.0
2007-05-18 17:37:00,99.91,99.92,99.9,99.91,647499996.0
2007-05-18 17:38:00,99.91,99.93,99.9,99.92,691100009.0
2007-05-18 17:39:00,99.92,99.92,99.89,99.91,308799999.0
2007-05-18 17:40:00,99.91,99.91,99.89,99.9,248800000.0
2007-05-18 17:41:00,99.9,99.91,99.895,99.91,164400000.0
2007-05-18 17:42:00,99.91,99.92,99.91,99.92,138199998.0
2007-05-18 17:43:00,99.92,99.92,99.89,99.89,493000004.0
2007-05-18 17:44:00,99.9,99.91,99.87,99.9,659300006.0
2007-05-18 17:45:00,99.895,99.9,99.88,99.89,494600003.0
2007-05-18 17:46:00,99.89,99.9,99.86,99.88,610100001.0
2007-05-18 17:47:00,99.875,99.89,99.86,99.87,970300010.0
2007-05-18 17:48:00,99.87,99.87,99.83,99.83,276599998.0
2007-05-18 17:49:00,99.83,99.83,99.8,99.81,1055200000.0
2007-05-18 17:50:00,99.81,99.81,99.78,99.81,720199999.0
2007-05-18 17:51:00,99.81,99.83,99.81,99.82,651800005.0
2007-05-18 17:52:00,99.82,99.83,99.82,99.82,393600002.0
2007-05-18 17:53:00,99.82,99.83,99.79,99.8,556700002.0
2007-05-18 17:54:00,99.8,99.83,99.8,99.83,419699999.0
2007-05-18 17:55:00,99.83,99.84,99.82,99.84,381299998.0
2007-05-18 17:56:00,99.84,99.85,99.83,99.83,1043399998.0
2007-05-18 17:57:00,99.83,99.85,99.83,99.835,582100003.0
2007-05-18 17:58:00,99.84,99.86,99.84,99.86,328000001.0
2007-05-18 17:59:00,99.86,99.88,99.85,99.88,1142700005.0
2007-05-18 18:00:00,99.87,99.88,99.85,99.88,1408499985.0
2007-05-18 18:01:00,99.875,99.9,99.87,99.9,482099998.0
2007-05-18 18:02:00,99.9,99.9,99.88,99.9,337800002.0
2007-05-18 18:03:00,99.9,99.925,99.88,99.92,745900001.0
2007-05-18 18:04:00,99.92,99.93,99.91,99.92,435000000.0
2007-05-18 18:05:00,99.915,99.92,99.91,99.91,490000000.0
2007-05-18 18:06:00,99.91,99.91,99.89,99.9,401899995.0
2007-05-18 18:07:00,99.9,99.915,99.89,99.91,865199996.0
2007-05-18 18:08:00,99.91,99.91,99.86,99.875,827599993.0
2007-05-18 18:09:00,99.875,99.88,99.865,99.875,152299997.0
2007-05-18 18:10:00,99.88,99.9,99.88,99.9,505400001.0
2007-05-18 18:11:00,99.9,99.92,99.9,99.91,898200002.0
2007-05-18 18:12:00,99.91,99.91,99.9,99.91,392500001.0
2007-05-18 18:13:00,99.91,99.91,99.9,99.91,287899999.0
2007-05-18 18:14:00,99.91,99.91,99.9,99.91,189600001.0
2007-05-18 18:15:00,99.91,99.91,99.89,99.9,439700000.0
2007-05-18 18:16:00,99.895,99.91,99.895,99.91,151900000.0
2007-05-18 18:17:00,99.91,99.91,99.9,99.9,96000000.0
2007-05-18 18:18:00,99.9,99.9,99.89,99.89,177600000.0
2007-05-18 18:19:00,99.89,99.89,99.89,99.89,33600000.0
2007-05-18 18:20:00,99.89,99.92,99.89,99.92,329600001.0
2007-05-18 18:21:00,99.92,99.92,99.91,99.91,309300004.0
2007-05-18 18:22:00,99.91,99.92,99.91,99.91,320000000.0
2007-05-18 18:23:00,99.91,99.91,99.85,99.855,1426100010.0
2007-05-18 18:24:00,99.86,99.86,99.83,99.835,959900000.0
2007-05-18 18:25:00,99.84,99.84,99.81,99.84,1136199990.0
2007-05-18 18:26:00,99.84,99.87,99.84,99.86,500799999.0
2007-05-18 18:27:00,99.86,99.88,99.85,99.86,510299996.0
2007-05-18 18:28:00,99.87,99.87,99.86,99.86,30400000.0
2007-05-18 18:29:00,99.86,99.86,99.84,99.85,238699997.0
2007-05-18 18:30:00,99.85,99.86,99.84,99.84,350599993.0
2007-05-18 18:31:00,99.84,99.86,99.83,99.86,484199994.0
2007-05-18 18:32:00,99.86,99.89,99.85,99.89,774099994.0
2007-05-18 18:33:00,99.88,99.89,99.87,99.88,547399994.0
2007-05-18 18:34:00,99.88,99.89,99.88,99.88,170500000.0
2007-05-18 18:35:00,99.88,99.89,99.87,99.87,60000000.0
2007-05-18 18:36:00,99.87,99.87,99.86,99.87,74200000.0
2007-05-18 18:37:00,99.87,99.87,99.86,99.87,417699998.0
2007-05-18 18:38:00,99.87,99.87,99.86,99.87,240000001.0
2007-05-18 18:39:00,99.87,99.89,99.86,99.89,384599997.0
2007-05-18 18:40:00,99.89,99.89,99.87,99.875,296400004.0
2007-05-18 18:41:00,99.875,99.88,99.85,99.87,234000002.0
2007-05-18 18:42:00,99.87,99.87,99.86,99.86,35200000.0
2007-05-18 18:43:00,99.86,99.87,99.85,99.87,180500002.0
2007-05-18 18:44:00,99.87,99.88,99.865,99.88,590300005.0
2007-05-18 18:45:00,99.86,99.86,99.82,99.86,628499996.0
2007-05-18 18:46:00,99.88,99.9,99.86,99.9,405100004.0
2007-05-18 18:47:00,99.89,99.91,99.87,99.87,598700001.0
2007-05-18 18:48:00,99.87,99.88,99.87,99.87,321200001.0
2007-05-18 18:49:00,99.88,99.88,99.875,99.88,132000000.0
2007-05-18 18:50:00,99.88,99.89,99.875,99.88,315200001.0
2007-05-18 18:51:00,99.89,99.89,99.88,99.88,92800000.0
2007-05-18 18:52:00,99.88,99.89,99.88,99.88,192000001.0
2007-05-18 18:53:00,99.88,99.89,99.88,99.89,206599999.0
2007-05-18 18:54:00,99.885,99.93,99.88,99.93,589000001.0
2007-05-18 18:55:00,99.93,99.93,99.9,99.91,297000002.0
2007-05-18 18:56:00,99.91,99.91,99.87,99.87,454500006.0
2007-05-18 18:57:00,99.88,99.9,99.86,99.86,808000006.0
2007-05-18 18:58:00,99.86,99.86,99.84,99.85,797299996.0
2007-05-18 18:59:00,99.84,99.85,99.84,99.85,590799997.0
2007-05-18 19:00:00,99.85,99.86,99.83,99.85,385100003.0
2007-05-18 19:01:00,99.85,99.87,99.84,99.86,354299996.0
2007-05-18 19:02:00,99.87,99.87,99.86,99.87,16000000.0
2007-05-18 19:03:00,99.87,99.88,99.87,99.87,237700003.0
2007-05-18 19:04:00,99.87,99.88,99.87,99.87,251100002.0
2007-05-18 19:05:00,99.87,99.88,99.86,99.87,416899994.0
2007-05-18 19:06:00,99.87,99.87,99.87,99.87,44500000.0
2007-05-18 19:07:00,99.86,99.89,99.86,99.89,325899998.0
2007-05-18 19:08:00,99.89,99.89,99.88,99.88,133099997.0
2007-05-18 19:09:00,99.88,99.89,99.88,99.89,214700001.0
2007-05-18 19:10:00,99.89,99.92,99.89,99.9,523500004.0
2007-05-18 19:11:00,99.9,99.9,99.89,99.9,127999999.0
2007-05-18 19:12:00,99.9,99.9,99.9,99.9,154799999.0
2007-05-18 19:13:00,99.9,99.9,99.87,99.87,192399998.0
2007-05-18 19:14:00,99.87,99.88,99.87,99.88,117099999.0
2007-05-18 19:15:00,99.87,99.88,99.86,99.88,406099993.0
2007-05-18 19:16:00,99.88,99.88,99.865,99.88,389600000.0
2007-05-18 19:17:00,99.88,99.88,99.88,99.88,52000000.0
2007-05-18 19:18:00,99.88,99.88,99.88,99.88,6400000.0
2007-05-18 19:19:00,99.88,99.89,99.88,99.89,34400000.0
2007-05-18 19:20:00,99.89,99.89,99.88,99.88,421200002.0
2007-05-18 19:21:00,99.88,99.88,99.86,99.88,435000006.0
2007-05-18 19:22:00,99.875,99.9,99.87,99.89,360699998.0
2007-05-18 19:23:00,99.9,99.91,99.9,99.91,75500000.0
2007-05-18 19:24:00,99.9,99.91,99.9,99.9,290500003.0
2007-05-18 19:25:00,99.9,99.91,99.88,99.91,800900006.0
2007-05-18 19:26:00,99.91,99.92,99.91,99.91,497599993.0
2007-05-18 19:27:00,99.91,99.92,99.89,99.905,259400002.0
2007-05-18 19:28:00,99.905,99.91,99.9,99.9,268300001.0
2007-05-18 19:29:00,99.9,99.9,99.9,99.9,4500000.0
2007-05-18 19:30:00,99.9,99.91,99.9,99.9,201400000.0
2007-05-18 19:31:00,99.89,99.9,99.88,99.89,307500004.0
2007-05-18 19:32:00,99.895,99.9,99.88,99.885,231399998.0
2007-05-18 19:33:00,99.89,99.9,99.89,99.89,45600000.0
2007-05-18 19:34:00,99.89,99.89,99.87,99.89,584499998.0
2007-05-18 19:35:00,99.885,99.89,99.87,99.89,246200001.0
2007-05-18 19:36:00,99.89,99.89,99.87,99.88,471800000.0
2007-05-18 19:37:00,99.88,99.88,99.86,99.87,262499995.0
2007-05-18 19:38:00,99.86,99.86,99.86,99.86,369100000.0
2007-05-18 19:39:00,99.86,99.86,99.85,99.85,47900000.0
2007-05-18 19:40:00,99.86,99.87,99.86,99.87,16000000.0
2007-05-18 19:41:00,99.86,99.86,99.86,99.86,203400002.0
2007-05-18 19:42:00,99.86,99.87,99.86,99.87,27099999.0
2007-05-18 19:43:00,99.86,99.87,99.85,99.87,91999999.0
2007-05-18 19:44:00,99.87,99.87,99.85,99.86,263300003.0
2007-05-18 19:45:00,99.86,99.87,99.86,99.86,172299999.0
2007-05-18 19:46:00,99.806,99.855,99.806,99.825,937800006.0
2007-05-18 19:47:00,99.843,99.855,99.834,99.855,892500001.0
2007-05-18 19:48:00,99.86,99.86,99.86,99.86,214699998.0
2007-05-18 19:49:00,99.855,99.86,99.85,99.86,265499998.0
2007-05-18 19:50:00,99.86,99.86,99.86,99.86,11200000.0
2007-05-18 19:51:00,99.86,99.87,99.86,99.87,98100001.0
2007-05-18 19:52:00,99.87,99.88,99.87,99.88,204500003.0
2007-05-18 19:53:00,99.87,99.87,99.87,99.87,135200000.0
2007-05-18 19:54:00,99.87,99.87,99.87,99.87,188800000.0
2007-05-18 19:55:00,99.87,99.87,99.87,99.87,110400000.0
2007-05-18 19:56:00,99.87,99.88,99.86,99.87,504999991.0
2007-05-18 19:57:00,99.865,99.88,99.865,99.88,64800000.0
2007-05-18 19:58:00,99.88,99.88,99.88,99.88,141099999.0
2007-05-18 19:59:00,99.88,99.88,99.86,99.86,413799998.0
2007-05-18 20:00:00,99.86,99.89,99.855,99.88,381099997.0
2007-05-18 20:01:00,99.88,99.88,99.87,99.87,116000002.0
2007-05-18 20:02:00,99.87,99.88,99.87,99.88,255599999.0
2007-05-18 20:03:00,99.88,99.89,99.88,99.88,51800000.0
2007-05-18 20:04:00,99.88,99.89,99.87,99.87,577200000.0
2007-05-18 20:05:00,99.88,99.88,99.87,99.87,33200000.0
2007-05-18 20:06:00,99.86,99.88,99.86,99.87,152700000.0
2007-05-18 20:07:00,99.87,99.88,99.87,99.88,39200000.0
2007-05-18 20:08:00,99.88,99.88,99.875,99.88,132200003.0
2007-05-18 20:09:00,99.875,99.89,99.87,99.88,188800000.0
2007-05-18 20:10:00,99.87,99.88,99.87,99.88,81100001.0
2007-05-18 20:11:00,99.88,99.89,99.88,99.89,102600000.0
2007-05-18 20:12:00,99.88,99.88,99.88,99.88,31999999.0
2007-05-18 20:13:00,99.89,99.89,99.88,99.88,59300000.0
2007-05-18 20:14:00,99.875,99.88,99.865,99.88,95600000.0
2007-05-18 20:15:00,99.87,99.89,99.87,99.89,55700000.0
2007-05-18 20:16:00,99.89,99.89,99.87,99.87,86600000.0
2007-05-18 20:17:00,99.89,99.9,99.88,99.9,26400000.0
2007-05-18 20:18:00,99.9,99.9,99.9,99.9,500000.0
2007-05-18 20:19:00,99.9,99.9,99.88,99.88,178800003.0
2007-05-18 20:20:00,99.88,99.88,99.86,99.88,136800000.0
2007-05-18 20:21:00,99.88,99.89,99.87,99.89,190000002.0
2007-05-18 20:22:00,99.89,99.89,99.87,99.87,79099999.0
2007-05-18 20:23:00,99.87,99.88,99.87,99.87,517900006.0
2007-05-18 20:24:00,99.87,99.88,99.87,99.87,154800002.0
2007-05-18 20:25:00,99.87,99.87,99.87,99.87,230900004.0
2007-05-18 20:26:00,99.87,99.88,99.87,99.87,269899999.0
2007-05-18 20:27:00,99.88,99.88,99.87,99.87,260100002.0
2007-05-18 20:28:00,99.87,99.89,99.86,99.89,549799994.0
2007-05-18 20:29:00,99.89,99.89,99.88,99.88,201600000.0
2007-05-18 20:30:00,99.88,99.89,99.87,99.875,230700003.0
2007-05-18 20:31:00,99.88,99.89,99.88,99.88,141900004.0
2007-05-18 20:32:00,99.88,99.88,99.87,99.87,361900002.0
2007-05-18 20:33:00,99.875,99.89,99.87,99.89,588099999.0
2007-05-18 20:34:00,99.89,99.89,99.875,99.89,556900011.0
2007-05-18 20:35:00,99.89,99.89,99.88,99.88,215800007.0
2007-05-18 20:36:00,99.88,99.88,99.86,99.865,232999996.0
2007-05-18 20:37:00,99.87,99.88,99.86,99.87,228300001.0
2007-05-18 20:38:00,99.87,99.87,99.87,99.87,14400000.0
2007-05-18 20:39:00,99.87,99.88,99.87,99.88,70300000.0
2007-05-18 20:40:00,99.88,99.88,99.86,99.86,201200003.0
2007-05-18 20:41:00,99.87,99.87,99.86,99.86,32800000.0
2007-05-18 20:42:00,99.87,99.87,99.85,99.86,572799995.0
2007-05-18 20:43:00,99.86,99.86,99.845,99.855,669299994.0
2007-05-18 20:44:00,99.86,99.86,99.83,99.83,608200002.0
2007-05-18 20:45:00,99.84,99.84,99.84,99.84,222400002.0
2007-05-18 20:46:00,99.84,99.85,99.84,99.85,146100002.0
2007-05-18 20:47:00,99.85,99.85,99.83,99.83,158899998.0
2007-05-18 20:48:00,99.84,99.85,99.83,99.84,207499999.0
2007-05-18 20:49:00,99.835,99.84,99.83,99.83,302599999.0
2007-05-18 20:50:00,99.83,99.84,99.825,99.83,178500000.0
2007-05-18 20:51:00,99.83,99.83,99.82,99.82,115200003.0
2007-05-18 20:52:00,99.81,99.82,99.79,99.8,451399997.0
2007-05-18 20:53:00,99.8,99.81,99.79,99.81,479099988.0
2007-05-18 20:54:00,99.81,99.82,99.81,99.81,189299998.0
2007-05-18 20:55:00,99.82,99.82,99.8,99.8,665599992.0
2007-05-18 20:56:00,99.8,99.81,99.77,99.77,500199997.0
2007-05-18 20:57:00,99.78,99.79,99.775,99.78,759499999.0
2007-05-18 20:58:00,99.78,99.79,99.75,99.76,657599999.0
2007-05-18 20:59:00,99.76,99.77,99.76,99.76,448699997.0
2007-05-18 21:00:00,99.76,99.77,99.75,99.76,1171999996.0
2007-05-18 21:01:00,99.77,99.78,99.77,99.78,31899999.0
2007-05-18 21:02:00,99.78,99.79,99.78,99.78,57600000.0
2007-05-18 21:03:00,99.78,99.79,99.78,99.79,133800000.0
2007-05-18 21:04:00,99.79,99.79,99.78,99.79,163500000.0
2007-05-18 21:05:00,99.79,99.81,99.79,99.8,65400001.0
2007-05-18 21:06:00,99.8,99.81,99.8,99.81,7200000.0
2007-05-18 21:07:00,99.8,99.82,99.8,99.82,130900000.0
2007-05-18 21:08:00,99.82,99.82,99.78,99.8,432400000.0
2007-05-18 21:09:00,99.8,99.8,99.79,99.79,67800002.0
2007-05-18 21:10:00,99.79,99.79,99.78,99.79,330499999.0
2007-05-18 21:11:00,99.79,99.79,99.77,99.78,633699997.0
2007-05-18 21:12:00,99.78,99.78,99.77,99.77,85400000.0
2007-05-18 21:13:00,99.77,99.77,99.77,99.77,43000002.0
2007-05-18 21:14:00,99.76,99.78,99.76,99.78,112700001.0
2007-05-18 21:15:00,99.78,99.78,99.78,99.78,3200000.0
2007-05-18 21:16:00,99.733,99.745,99.733,99.74,40300000.0
2007-05-18 21:17:00,99.78,99.78,99.77,99.78,250700001.0
2007-05-18 21:18:00,99.77,99.77,99.77,99.77,134500000.0
2007-05-18 21:19:00,99.77,99.78,99.76,99.76,376699998.0
2007-05-18 21:20:00,99.77,99.77,99.77,99.77,42500000.0
2007-05-18 21:21:00,99.77,99.78,99.77,99.77,119600000.0
2007-05-18 21:22:00,99.77,99.77,99.77,99.77,9600000.0
2007-05-18 21:23:00,99.77,99.77,99.77,99.77,19200000.0
2007-05-18 21:24:00,99.77,99.77,99.76,99.77,76800000.0
2007-05-18 21:25:00,99.77,99.77,99.77,99.77,17600000.0
2007-05-18 21:26:00,99.77,99.77,99.76,99.76,274799994.0
2007-05-18 21:27:00,99.76,99.76,99.76,99.76,5600000.0
2007-05-18 21:28:00,99.76,99.76,99.75,99.76,159599998.0
2007-05-18 21:29:00,99.755,99.76,99.745,99.75,119300002.0
2007-05-18 21:30:00,99.75,99.75,99.75,99.75,54200000.0
2007-05-18 21:31:00,99.722,99.735,99.722,99.725,234799999.0
2007-05-18 21:32:00,99.75,99.75,99.73,99.74,418599999.0
2007-05-18 21:33:00,99.74,99.75,99.74,99.75,191800003.0
2007-05-18 21:34:00,99.75,99.75,99.74,99.74,196300003.0
2007-05-18 21:35:00,99.74,99.75,99.73,99.74,426400000.0
2007-05-18 21:36:00,99.75,99.76,99.73,99.75,480299995.0
2007-05-18 21:37:00,99.75,99.75,99.75,99.75,82099999.0
2007-05-18 21:38:00,99.685,99.692,99.67,99.67,252900004.0
2007-05-18 21:39:00,99.75,99.76,99.74,99.74,612499996.0
2007-05-18 21:40:00,99.75,99.76,99.75,99.75,52800000.0
2007-05-18 21:41:00,99.75,99.75,99.74,99.75,211999999.0
2007-05-18 21:42:00,99.75,99.75,99.73,99.74,161000004.0
2007-05-18 21:43:00,99.74,99.75,99.73,99.73,137100000.0
2007-05-18 21:44:00,99.74,99.74,99.73,99.73,97300000.0
2007-05-18 21:45:00,99.73,99.74,99.73,99.73,142299999.0
2007-05-18 21:46:00,99.73,99.74,99.72,99.73,311100004.0
2007-05-18 21:47:00,99.73,99.73,99.72,99.73,179400002.0
2007-05-18 21:48:00,99.73,99.73,99.72,99.73,63099999.0
2007-05-18 21:49:00,99.73,99.74,99.73,99.73,67200000.0
2007-05-18 21:50:00,99.73,99.73,99.73,99.73,61600000.0
2007-05-18 21:51:00,99.73,99.74,99.72,99.73,63200000.0
2007-05-18 21:52:00,99.73,99.73,99.72,99.72,66399999.0
2007-05-18 21:53:00,99.72,99.72,99.72,99.72,33599998.0
2007-05-18 21:54:00,99.73,99.75,99.73,99.75,67899999.0
2007-05-18 21:55:00,99.74,99.74,99.74,99.74,31200000.0
2007-05-18 21:56:00,99.74,99.75,99.74,99.74,51200000.0
2007-05-18 21:57:00,99.686,99.719,99.686,99.715,231600001.0
2007-05-18 21:58:00,99.727,99.727,99.701,99.701,70000001.0
2007-05-18 21:59:00,99.74,99.74,99.73,99.73,164900000.0
2007-05-18 22:00:00,99.73,99.74,99.73,99.73,409900014.0
2007-05-18 22:01:00,99.74,99.74,99.74,99.74,800000.0
2007-05-18 22:02:00,99.74,99.75,99.74,99.74,73600000.0
2007-05-18 22:03:00,99.74,99.74,99.74,99.74,60800000.0
2007-05-18 22:04:00,99.74,99.74,99.74,99.74,36800000.0
2007-05-18 22:05:00,99.7,99.743,99.696,99.696,520199997.0
2007-05-18 22:06:00,99.73,99.741,99.708,99.73,325699997.0
2007-05-18 22:07:00,99.74,99.75,99.73,99.73,59200001.0
2007-05-18 22:08:00,99.73,99.75,99.72,99.75,260200002.0
2007-05-18 22:09:00,99.745,99.745,99.73,99.73,268000007.0
2007-05-18 22:10:00,99.74,99.75,99.74,99.75,164700003.0
2007-05-18 22:11:00,99.75,99.76,99.73,99.735,406200003.0
2007-05-18 22:12:00,99.74,99.74,99.74,99.74,8800000.0
2007-05-18 22:13:00,99.74,99.74,99.74,99.74,15200000.0
2007-05-18 22:14:00,99.74,99.74,99.74,99.74,39200001.0
2007-05-18 22:15:00,99.74,99.75,99.735,99.74,291099999.0
2007-05-18 22:16:00,99.75,99.76,99.73,99.74,180700001.0
2007-05-18 22:17:00,99.74,99.75,99.74,99.75,165600000.0
2007-05-18 22:18:00,99.75,99.75,99.74,99.74,99200000.0
2007-05-18 22:19:00,99.74,99.74,99.72,99.73,176899999.0
2007-05-18 22:20:00,99.73,99.74,99.73,99.73,155800001.0
2007-05-18 22:21:00,99.74,99.74,99.73,99.73,62400001.0
2007-05-18 22:22:00,99.711,99.711,99.675,99.693,352600001.0
2007-05-18 22:23:00,99.73,99.73,99.71,99.71,161599999.0
2007-05-18 22:24:00,99.71,99.72,99.7,99.705,170999998.0
2007-05-18 22:25:00,99.71,99.72,99.71,99.72,80700000.0
2007-05-18 22:26:00,99.715,99.75,99.71,99.74,554500000.0
2007-05-18 22:27:00,99.74,99.74,99.74,99.74,4800000.0
2007-05-18 22:28:00,99.74,99.74,99.73,99.73,37600000.0
2007-05-18 22:29:00,99.73,99.73,99.73,99.73,5600000.0
2007-05-18 22:30:00,99.73,99.73,99.715,99.72,109300002.0
2007-05-18 22:31:00,99.72,99.72,99.72,99.72,17600000.0
2007-05-18 22:32:00,99.69,99.71,99.69,99.7,71900000.0
2007-05-18 22:33:00,99.7,99.71,99.69,99.7,295800007.0
2007-05-18 22:34:00,99.69,99.69,99.69,99.69,66800004.0
2007-05-18 22:35:00,99.7,99.71,99.69,99.69,101500001.0
2007-05-18 22:36:00,99.69,99.69,99.68,99.68,53600000.0
2007-05-18 22:37:00,99.647,99.661,99.602,99.602,124000000.0
2007-05-18 22:38:00,99.68,99.7,99.68,99.69,216600003.0
2007-05-18 22:39:00,99.69,99.7,99.68,99.69,218499997.0
2007-05-18 22:40:00,99.69,99.7,99.69,99.69,210200000.0
2007-05-18 22:41:00,99.68,99.7,99.68,99.69,63999998.0
2007-05-18 22:42:00,99.69,99.69,99.67,99.69,103999998.0
2007-05-18 22:43:00,99.69,99.69,99.68,99.69,68700001.0
2007-05-18 22:44:00,99.69,99.69,99.67,99.68,99100002.0
2007-05-18 22:45:00,99.68,99.69,99.68,99.68,123999999.0
2007-05-18 22:46:00,99.68,99.69,99.67,99.69,170100001.0
2007-05-18 22:47:00,99.69,99.7,99.68,99.69,171300000.0
2007-05-18 22:48:00,99.7,99.7,99.65,99.69,546900006.0
2007-05-18 22:49:00,99.7,99.74,99.7,99.74,149300003.0
2007-05-18 22:50:00,99.74,99.74,99.71,99.72,239600003.0
2007-05-18 22:51:00,99.72,99.72,99.7,99.7,160600004.0
2007-05-18 22:52:00,99.7,99.72,99.7,99.71,123800002.0
2007-05-18 22:53:00,99.7,99.7,99.69,99.7,82700000.0
2007-05-18 22:54:00,99.7,99.7,99.67,99.69,266099996.0
2007-05-18 22:55:00,99.69,99.69,99.68,99.68,113799996.0
2007-05-18 22:56:00,99.69,99.7,99.69,99.7,363300005.0
2007-05-18 22:57:00,99.7,99.72,99.68,99.7,306100002.0
2007-05-18 22:58:00,99.7,99.71,99.67,99.7,275900009.0
2007-05-18 22:59:00,99.7,99.71,99.63,99.63,59200000.0
2007-05-20 23:00:00,99.856,99.877,99.804,99.845,626199999.0
2007-05-20 23:01:00,99.871,99.874,99.784,99.825,136700002.0
2007-05-20 23:02:00,99.833,99.858,99.808,99.823,164699998.0
2007-05-20 23:03:00,99.84,99.85,99.84,99.85,27800000.0
2007-05-20 23:04:00,99.85,99.87,99.83,99.83,136200000.0
2007-05-20 23:05:00,99.85,99.86,99.85,99.86,41600000.0
2007-05-20 23:06:00,99.85,99.86,99.84,99.86,112999999.0
2007-05-20 23:07:00,99.86,99.88,99.82,99.88,130899999.0
2007-05-20 23:08:00,99.88,99.88,99.82,99.88,47900000.0
2007-05-20 23:09:00,99.88,99.88,99.81,99.81,77200000.0
2007-05-20 23:10:00,99.86,99.87,99.82,99.87,54600000.0
2007-05-20 23:11:00,99.87,99.87,99.82,99.82,119500000.0
2007-05-20 23:12:00,99.86,99.87,99.82,99.85,207200000.0
2007-05-20 23:13:00,99.84,99.86,99.79,99.84,75200000.0
2007-05-20 23:14:00,99.84,99.84,99.84,99.84,146700000.0
2007-05-20 23:15:00,99.84,99.84,99.83,99.83,121100000.0
2007-05-20 23:16:00,99.84,99.84,99.84,99.84,11900000.0
2007-05-20 23:17:00,99.84,99.84,99.84,99.84,15900000.0
2007-05-20 23:18:00,99.86,99.86,99.85,99.86,18100000.0
2007-05-20 23:19:00,99.86,99.86,99.84,99.85,47700000.0
2007-05-20 23:20:00,99.86,99.86,99.82,99.84,127200000.0
2007-05-20 23:21:00,99.81,99.9,99.81,99.9,47900000.0
2007-05-20 23:22:00,99.9,99.9,99.86,99.89,148900000.0
2007-05-20 23:23:00,99.91,99.92,99.89,99.9,71600000.0
2007-05-20 23:24:00,99.87,99.89,99.87,99.89,63499999.0
2007-05-20 23:25:00,99.88,99.88,99.88,99.88,11900000.0
2007-05-20 23:26:00,99.89,99.89,99.85,99.86,75400000.0
2007-05-20 23:27:00,99.794,99.829,99.794,99.829,797299998.0
2007-05-20 23:28:00,99.85,99.86,99.85,99.86,19900000.0
2007-05-20 23:29:00,99.86,99.88,99.86,99.88,23900000.0
2007-05-20 23:30:00,99.89,99.89,99.86,99.87,61300000.0
2007-05-20 23:31:00,99.85,99.87,99.85,99.87,63499999.0
2007-05-20 23:32:00,99.87,99.9,99.87,99.89,188400002.0
2007-05-20 23:33:00,99.89,99.9,99.85,99.85,51700000.0
2007-05-20 23:34:00,99.87,99.87,99.85,99.86,141300004.0
2007-05-20 23:35:00,99.86,99.87,99.85,99.85,30500001.0
2007-05-20 23:36:00,99.87,99.87,99.86,99.87,53500001.0
2007-05-20 23:37:00,99.87,99.87,99.87,99.87,10400000.0
2007-05-20 23:38:00,99.87,99.87,99.87,99.87,8800000.0
2007-05-20 23:39:00,99.87,99.87,99.87,99.87,11200000.0
2007-05-20 23:40:00,99.87,99.87,99.87,99.87,56800000.0
2007-05-20 23:41:00,99.827,99.847,99.827,99.847,118000000.0
2007-05-20 23:42:00,99.87,99.87,99.86,99.87,37000000.0
2007-05-20 23:43:00,99.87,99.87,99.87,99.87,9600000.0
2007-05-20 23:44:00,99.86,99.87,99.86,99.87,4800000.0
2007-05-20 23:45:00,99.86,99.86,99.83,99.83,18300000.0
2007-05-20 23:46:00,99.86,99.86,99.84,99.84,4800000.0
2007-05-20 23:47:00,99.855,99.865,99.827,99.827,283199993.0
2007-05-20 23:48:00,99.86,99.86,99.84,99.84,5600000.0
2007-05-20 23:49:00,99.86,99.86,99.84,99.84,29500000.0
2007-05-20 23:50:00,99.85,99.86,99.85,99.86,16700000.0
2007-05-20 23:51:00,99.85,99.86,99.85,99.86,45400000.0
2007-05-20 23:52:00,99.87,99.87,99.85,99.86,127100002.0
2007-05-20 23:53:00,99.86,99.86,99.86,99.86,4000000.0
2007-05-20 23:54:00,99.87,99.87,99.87,99.87,22100000.0
2007-05-20 23:55:00,99.88,99.88,99.88,99.88,16000000.0
2007-05-20 23:56:00,99.849,99.88,99.83,99.858,253600001.0
2007-05-20 23:57:00,99.87,99.882,99.864,99.878,408000001.0
2007-05-20 23:58:00,99.89,99.89,99.87,99.88,63100001.0
2007-05-20 23:59:00,99.88,99.88,99.82,99.83,163600002.0
2007-05-21 00:00:00,99.83,99.83,99.77,99.78,397300007.0
2007-05-21 00:01:00,99.78,99.78,99.74,99.75,458700001.0
2007-05-21 00:02:00,99.75,99.76,99.73,99.74,342200003.0
2007-05-21 00:03:00,99.74,99.75,99.74,99.74,149000000.0
2007-05-21 00:04:00,99.74,99.75,99.74,99.74,151700005.0
2007-05-21 00:05:00,99.74,99.76,99.74,99.75,421600001.0
2007-05-21 00:06:00,99.75,99.78,99.73,99.78,386199999.0
2007-05-21 00:07:00,99.73,99.77,99.73,99.77,7700000.0
2007-05-21 00:08:00,99.77,99.78,99.74,99.74,108200002.0
2007-05-21 00:09:00,99.77,99.79,99.77,99.78,69100001.0
2007-05-21 00:10:00,99.79,99.79,99.78,99.78,65100001.0
2007-05-21 00:11:00,99.79,99.81,99.75,99.75,81300000.0
2007-05-21 00:12:00,99.76,99.81,99.75,99.8,126400001.0
2007-05-21 00:13:00,99.8,99.8,99.75,99.75,32600000.0
2007-05-21 00:14:00,99.79,99.79,99.74,99.75,42100000.0
2007-05-21 00:15:00,99.79,99.79,99.74,99.77,92300003.0
2007-05-21 00:16:00,99.77,99.78,99.75,99.78,117200004.0
2007-05-21 00:17:00,99.77,99.79,99.74,99.79,172700003.0
2007-05-21 00:18:00,99.79,99.86,99.76,99.76,307999994.0
2007-05-21 00:19:00,99.76,99.76,99.76,99.76,4000000.0
2007-05-21 00:20:00,99.79,99.795,99.773,99.78,815400000.0
2007-05-21 00:21:00,99.81,99.81,99.76,99.76,27800000.0
2007-05-21 00:22:00,99.79,99.82,99.79,99.81,81800000.0
2007-05-21 00:23:00,99.81,99.82,99.76,99.76,131000000.0
2007-05-21 00:24:00,99.81,99.82,99.75,99.81,64300000.0
2007-05-21 00:25:00,99.81,99.81,99.8,99.8,191800003.0
2007-05-21 00:26:00,99.8,99.8,99.79,99.79,62400000.0
2007-05-21 00:27:00,99.79,99.8,99.76,99.8,94400000.0
2007-05-21 00:28:00,99.79,99.8,99.77,99.78,50400000.0
2007-05-21 00:29:00,99.77,99.8,99.76,99.78,39200000.0
2007-05-21 00:30:00,99.78,99.8,99.78,99.79,119400001.0
2007-05-21 00:31:00,99.79,99.8,99.79,99.8,57100002.0
2007-05-21 00:32:00,99.8,99.81,99.8,99.8,338500009.0
2007-05-21 00:33:00,99.79,99.83,99.78,99.81,328000003.0
2007-05-21 00:34:00,99.8,99.83,99.8,99.8,488599997.0
2007-05-21 00:35:00,99.82,99.82,99.82,99.82,303800004.0
2007-05-21 00:36:00,99.82,99.82,99.81,99.82,200500002.0
2007-05-21 00:37:00,99.82,99.82,99.82,99.82,35600000.0
2007-05-21 00:38:00,99.813,99.813,99.762,99.763,73600000.0
2007-05-21 00:39:00,99.82,99.84,99.81,99.84,156900001.0
2007-05-21 00:40:00,99.84,99.84,99.83,99.84,259800000.0
2007-05-21 00:41:00,99.83,99.86,99.83,99.85,461800000.0
2007-05-21 00:42:00,99.85,99.85,99.81,99.82,200000000.0
2007-05-21 00:43:00,99.82,99.84,99.8,99.83,847100006.0
2007-05-21 00:44:00,99.81,99.84,99.81,99.82,261100002.0
2007-05-21 00:45:00,99.81,99.81,99.8,99.81,75900001.0
2007-05-21 00:46:00,99.81,99.81,99.81,99.81,86200000.0
2007-05-21 00:47:00,99.81,99.81,99.81,99.81,48800000.0
2007-05-21 00:48:00,99.81,99.81,99.81,99.81,32800000.0
2007-05-21 00:49:00,99.81,99.81,99.8,99.81,80600000.0
2007-05-21 00:50:00,99.81,99.81,99.76,99.81,349300002.0
2007-05-21 00:51:00,99.81,99.82,99.79,99.82,566700000.0
2007-05-21 00:52:00,99.81,99.82,99.8,99.81,194800001.0
2007-05-21 00:53:00,99.81,99.82,99.81,99.81,184400000.0
2007-05-21 00:54:00,99.8,99.82,99.8,99.82,56399999.0
2007-05-21 00:55:00,99.82,99.82,99.82,99.82,28000000.0
2007-05-21 00:56:00,99.82,99.83,99.81,99.82,85600000.0
2007-05-21 00:57:00,99.82,99.82,99.82,99.82,13600000.0
2007-05-21 00:58:00,99.82,99.83,99.81,99.82,56200000.0
2007-05-21 00:59:00,99.81,99.82,99.81,99.82,57800000.0
2007-05-21 01:00:00,99.749,99.812,99.749,99.804,1008199992.0
2007-05-21 01:01:00,99.744,99.8,99.744,99.79,835599998.0
2007-05-21 01:02:00,99.82,99.83,99.82,99.82,42400000.0
2007-05-21 01:03:00,99.82,99.82,99.82,99.82,4800000.0
2007-05-21 01:04:00,99.82,99.82,99.82,99.82,48800000.0
2007-05-21 01:05:00,99.82,99.84,99.81,99.82,602400002.0
2007-05-21 01:06:00,99.82,99.82,99.82,99.82,136900007.0
2007-05-21 01:07:00,99.82,99.82,99.82,99.82,76800000.0
2007-05-21 01:08:00,99.82,99.84,99.82,99.84,230000001.0
2007-05-21 01:09:00,99.84,99.86,99.84,99.85,925900002.0
2007-05-21 01:10:00,99.85,99.86,99.83,99.86,351700000.0
2007-05-21 01:11:00,99.85,99.88,99.83,99.86,964000007.0
2007-05-21 01:12:00,99.86,99.86,99.83,99.85,794800006.0
2007-05-21 01:13:00,99.86,99.86,99.84,99.86,457299989.0
2007-05-21 01:14:00,99.84,99.86,99.84,99.85,499700001.0
2007-05-21 01:15:00,99.85,99.87,99.845,99.86,321000002.0
2007-05-21 01:16:00,99.86,99.86,99.86,99.86,51999999.0
2007-05-21 01:17:00,99.86,99.88,99.86,99.88,178799998.0
2007-05-21 01:18:00,99.88,99.88,99.86,99.87,382000000.0
2007-05-21 01:19:00,99.88,99.88,99.85,99.86,543199999.0
2007-05-21 01:20:00,99.86,99.86,99.84,99.86,151900002.0
2007-05-21 01:21:00,99.85,99.86,99.84,99.86,250299996.0
2007-05-21 01:22:00,99.85,99.86,99.84,99.86,107900000.0
2007-05-21 01:23:00,99.87,99.87,99.86,99.87,51200000.0
2007-05-21 01:24:00,99.87,99.87,99.865,99.87,49400000.0
2007-05-21 01:25:00,99.87,99.88,99.87,99.88,96800000.0
2007-05-21 01:26:00,99.88,99.88,99.85,99.86,522500000.0
2007-05-21 01:27:00,99.86,99.86,99.84,99.85,489499998.0
2007-05-21 01:28:00,99.85,99.86,99.85,99.85,103700000.0
2007-05-21 01:29:00,99.85,99.85,99.84,99.84,170200005.0
2007-05-21 01:30:00,99.84,99.86,99.84,99.86,198800005.0
2007-05-21 01:31:00,99.86,99.88,99.85,99.85,436000005.0
2007-05-21 01:32:00,99.85,99.86,99.83,99.845,667400012.0
2007-05-21 01:33:00,99.85,99.85,99.84,99.85,69599999.0
2007-05-21 01:34:00,99.84,99.85,99.84,99.85,117599998.0
2007-05-21 01:35:00,99.845,99.88,99.83,99.86,449200000.0
2007-05-21 01:36:00,99.86,99.87,99.83,99.84,468499997.0
2007-05-21 01:37:00,99.86,99.87,99.84,99.85,232400002.0
2007-05-21 01:38:00,99.85,99.87,99.83,99.85,386000001.0
2007-05-21 01:39:00,99.85,99.87,99.84,99.86,188100000.0
2007-05-21 01:40:00,99.86,99.86,99.86,99.86,28000000.0
2007-05-21 01:41:00,99.86,99.87,99.86,99.87,72000000.0
2007-05-21 01:42:00,99.87,99.88,99.85,99.85,189100001.0
2007-05-21 01:43:00,99.86,99.86,99.84,99.86,221099999.0
2007-05-21 01:44:00,99.86,99.86,99.84,99.84,130400000.0
2007-05-21 01:45:00,99.84,99.85,99.83,99.84,109800000.0
2007-05-21 01:46:00,99.83,99.84,99.81,99.82,210999999.0
2007-05-21 01:47:00,99.82,99.82,99.79,99.82,355800001.0
2007-05-21 01:48:00,99.82,99.83,99.8,99.81,1072000001.0
2007-05-21 01:49:00,99.805,99.83,99.805,99.82,216900005.0
2007-05-21 01:50:00,99.82,99.85,99.8,99.83,582400008.0
2007-05-21 01:51:00,99.825,99.83,99.8,99.82,324700003.0
2007-05-21 01:52:00,99.82,99.83,99.805,99.83,112800000.0
2007-05-21 01:53:00,99.83,99.83,99.82,99.82,74400000.0
2007-05-21 01:54:00,99.82,99.83,99.81,99.82,75400001.0
2007-05-21 01:55:00,99.83,99.84,99.8,99.8,353100000.0
2007-05-21 01:56:00,99.8,99.84,99.8,99.84,114400003.0
2007-05-21 01:57:00,99.83,99.83,99.82,99.82,297100000.0
2007-05-21 01:58:00,99.82,99.82,99.8,99.8,513200001.0
2007-05-21 01:59:00,99.82,99.82,99.8,99.8,327700000.0
2007-05-21 02:00:00,99.8,99.81,99.75,99.77,925499999.0
2007-05-21 02:01:00,99.77,99.78,99.76,99.78,324799999.0
2007-05-21 02:02:00,99.78,99.8,99.75,99.8,627400006.0
2007-05-21 02:03:00,99.8,99.81,99.79,99.8,691399998.0
2007-05-21 02:04:00,99.8,99.83,99.8,99.81,622900003.0
2007-05-21 02:05:00,99.815,99.84,99.815,99.84,348100002.0
2007-05-21 02:06:00,99.84,99.84,99.81,99.83,348799999.0
2007-05-21 02:07:00,99.83,99.84,99.82,99.83,264200001.0
2007-05-21 02:08:00,99.83,99.83,99.82,99.82,328000000.0
2007-05-21 02:09:00,99.83,99.85,99.82,99.84,879400013.0
2007-05-21 02:10:00,99.84,99.85,99.83,99.85,523400010.0
2007-05-21 02:11:00,99.86,99.86,99.85,99.86,781200001.0
2007-05-21 02:12:00,99.86,99.86,99.84,99.85,879800010.0
2007-05-21 02:13:00,99.85,99.86,99.83,99.84,768100000.0
2007-05-21 02:14:00,99.84,99.88,99.84,99.88,416700000.0
2007-05-21 02:15:00,99.88,99.89,99.86,99.88,238800003.0
2007-05-21 02:16:00,99.88,99.88,99.85,99.85,338100007.0
2007-05-21 02:17:00,99.855,99.855,99.83,99.84,244299998.0
2007-05-21 02:18:00,99.84,99.9,99.84,99.9,1517100006.0
2007-05-21 02:19:00,99.9,99.9,99.87,99.87,733200005.0
2007-05-21 02:20:00,99.87,99.89,99.84,99.86,823099997.0
2007-05-21 02:21:00,99.86,99.87,99.85,99.85,334700000.0
2007-05-21 02:22:00,99.85,99.85,99.82,99.82,574299999.0
2007-05-21 02:23:00,99.82,99.84,99.82,99.83,475400001.0
2007-05-21 02:24:00,99.83,99.84,99.82,99.83,393600011.0
2007-05-21 02:25:00,99.83,99.84,99.83,99.83,242400001.0
2007-05-21 02:26:00,99.83,99.84,99.83,99.83,740400003.0
2007-05-21 02:27:00,99.83,99.85,99.83,99.85,298600002.0
2007-05-21 02:28:00,99.85,99.86,99.85,99.86,135300002.0
2007-05-21 02:29:00,99.86,99.87,99.85,99.87,589300006.0
2007-05-21 02:30:00,99.87,99.88,99.85,99.86,369000000.0
2007-05-21 02:31:00,99.86,99.86,99.85,99.86,284399997.0
2007-05-21 02:32:00,99.86,99.87,99.86,99.87,62400000.0
2007-05-21 02:33:00,99.87,99.87,99.855,99.855,399799999.0
2007-05-21 02:34:00,99.86,99.86,99.85,99.85,99799999.0
2007-05-21 02:35:00,99.86,99.87,99.85,99.86,603900001.0
2007-05-21 02:36:00,99.86,99.86,99.85,99.86,136800000.0
2007-05-21 02:37:00,99.86,99.87,99.85,99.85,294100001.0
2007-05-21 02:38:00,99.85,99.85,99.83,99.84,377999999.0
2007-05-21 02:39:00,99.84,99.86,99.83,99.84,776599998.0
2007-05-21 02:40:00,99.84,99.85,99.81,99.83,819599997.0
2007-05-21 02:41:00,99.84,99.85,99.83,99.85,230000000.0
2007-05-21 02:42:00,99.84,99.85,99.82,99.83,984800000.0
2007-05-21 02:43:00,99.83,99.84,99.82,99.83,278900002.0
2007-05-21 02:44:00,99.83,99.85,99.82,99.835,1145800006.0
2007-05-21 02:45:00,99.84,99.85,99.83,99.84,1002400003.0
2007-05-21 02:46:00,99.84,99.85,99.84,99.84,515900001.0
2007-05-21 02:47:00,99.85,99.85,99.84,99.84,943800006.0
2007-05-21 02:48:00,99.84,99.84,99.81,99.815,145800000.0
2007-05-21 02:49:00,99.81,99.83,99.8,99.81,655600001.0
2007-05-21 02:50:00,99.82,99.82,99.8,99.8,742699993.0
2007-05-21 02:51:00,99.82,99.83,99.8,99.82,1083600002.0
2007-05-21 02:52:00,99.82,99.82,99.78,99.79,990600002.0
2007-05-21 02:53:00,99.79,99.79,99.75,99.77,837899999.0
2007-05-21 02:54:00,99.78,99.79,99.75,99.77,929200008.0
2007-05-21 02:55:00,99.78,99.8,99.75,99.8,1537900002.0
2007-05-21 02:56:00,99.8,99.81,99.78,99.79,775299999.0
2007-05-21 02:57:00,99.8,99.81,99.75,99.77,706599996.0
2007-05-21 02:58:00,99.77,99.78,99.76,99.77,626500001.0
2007-05-21 02:59:00,99.78,99.81,99.77,99.79,940800011.0
2007-05-21 03:00:00,99.79,99.81,99.78,99.8,496399999.0
2007-05-21 03:01:00,99.79,99.81,99.76,99.77,876300000.0
2007-05-21 03:02:00,99.77,99.8,99.76,99.8,576400001.0
2007-05-21 03:03:00,99.8,99.82,99.795,99.82,229599998.0
2007-05-21 03:04:00,99.82,99.82,99.8,99.82,232799997.0
2007-05-21 03:05:00,99.82,99.84,99.8,99.83,350000002.0
2007-05-21 03:06:00,99.84,99.84,99.81,99.83,423200000.0
2007-05-21 03:07:00,99.83,99.83,99.81,99.82,132799999.0
2007-05-21 03:08:00,99.82,99.82,99.81,99.81,42900000.0
2007-05-21 03:09:00,99.815,99.84,99.81,99.84,294500000.0
2007-05-21 03:10:00,99.84,99.84,99.82,99.82,382399995.0
2007-05-21 03:11:00,99.82,99.83,99.805,99.81,188299999.0
2007-05-21 03:12:00,99.81,99.82,99.79,99.79,495300001.0
2007-05-21 03:13:00,99.8,99.8,99.79,99.79,730600002.0
2007-05-21 03:14:00,99.79,99.8,99.79,99.8,567200004.0
2007-05-21 03:15:00,99.8,99.8,99.785,99.8,500800005.0
2007-05-21 03:16:00,99.8,99.8,99.79,99.79,171299998.0
2007-05-21 03:17:00,99.79,99.8,99.79,99.8,153699999.0
2007-05-21 03:18:00,99.79,99.79,99.78,99.79,182700004.0
2007-05-21 03:19:00,99.79,99.8,99.79,99.8,553199998.0
2007-05-21 03:20:00,99.79,99.8,99.78,99.8,631100001.0
2007-05-21 03:21:00,99.8,99.81,99.79,99.81,161300000.0
2007-05-21 03:22:00,99.8,99.82,99.8,99.82,103200000.0
2007-05-21 03:23:00,99.82,99.82,99.79,99.81,94800000.0
2007-05-21 03:24:00,99.81,99.82,99.8,99.8,217400002.0
2007-05-21 03:25:00,99.8,99.82,99.78,99.8,551700005.0
2007-05-21 03:26:00,99.79,99.79,99.76,99.77,1547900012.0
2007-05-21 03:27:00,99.77,99.77,99.75,99.75,343200000.0
2007-05-21 03:28:00,99.74,99.76,99.71,99.73,1042700017.0
2007-05-21 03:29:00,99.73,99.75,99.71,99.73,676900001.0
2007-05-21 03:30:00,99.73,99.74,99.72,99.74,422400010.0
2007-05-21 03:31:00,99.74,99.76,99.72,99.76,940300003.0
2007-05-21 03:32:00,99.76,99.78,99.75,99.77,794200002.0
2007-05-21 03:33:00,99.77,99.8,99.74,99.8,291699994.0
2007-05-21 03:34:00,99.8,99.83,99.78,99.82,589099999.0
2007-05-21 03:35:00,99.83,99.85,99.81,99.82,717799991.0
2007-05-21 03:36:00,99.82,99.85,99.82,99.83,278400000.0
2007-05-21 03:37:00,99.84,99.85,99.83,99.85,188100000.0
2007-05-21 03:38:00,99.85,99.85,99.83,99.83,175100000.0
2007-05-21 03:39:00,99.83,99.83,99.8,99.8,107200001.0
2007-05-21 03:40:00,99.8,99.81,99.8,99.81,253200003.0
2007-05-21 03:41:00,99.81,99.81,99.78,99.78,200199999.0
2007-05-21 03:42:00,99.79,99.81,99.79,99.8,333599992.0
2007-05-21 03:43:00,99.81,99.81,99.79,99.81,809599996.0
2007-05-21 03:44:00,99.81,99.82,99.8,99.81,339799994.0
2007-05-21 03:45:00,99.81,99.82,99.805,99.82,87899998.0
2007-05-21 03:46:00,99.82,99.83,99.81,99.83,300799999.0
2007-05-21 03:47:00,99.83,99.84,99.82,99.82,76800000.0
2007-05-21 03:48:00,99.82,99.84,99.815,99.84,376499999.0
2007-05-21 03:49:00,99.84,99.86,99.83,99.86,136900000.0
2007-05-21 03:50:00,99.86,99.87,99.855,99.87,143899998.0
2007-05-21 03:51:00,99.87,99.89,99.87,99.885,401899999.0
2007-05-21 03:52:00,99.885,99.9,99.88,99.89,376000005.0
2007-05-21 03:53:00,99.89,99.89,99.87,99.87,426699998.0
2007-05-21 03:54:00,99.89,99.89,99.88,99.89,318100000.0
2007-05-21 03:55:00,99.89,99.89,99.87,99.88,495600001.0
2007-05-21 03:56:00,99.88,99.88,99.87,99.88,113600002.0
2007-05-21 03:57:00,99.88,99.88,99.85,99.85,212800000.0
2007-05-21 03:58:00,99.85,99.86,99.83,99.85,1299499985.0
2007-05-21 03:59:00,99.85,99.85,99.84,99.84,924000007.0
2007-05-21 04:00:00,99.84,99.86,99.84,99.84,465300007.0
2007-05-21 04:01:00,99.85,99.86,99.85,99.85,974899986.0
2007-05-21 04:02:00,99.85,99.86,99.84,99.85,276199998.0
2007-05-21 04:03:00,99.86,99.87,99.85,99.85,388699993.0
2007-05-21 04:04:00,99.85,99.86,99.85,99.85,225099996.0
2007-05-21 04:05:00,99.86,99.86,99.85,99.85,48799999.0
2007-05-21 04:06:00,99.86,99.86,99.83,99.84,380000000.0
2007-05-21 04:07:00,99.845,99.85,99.84,99.84,230400002.0
2007-05-21 04:08:00,99.84,99.85,99.84,99.85,379899996.0
2007-05-21 04:09:00,99.85,99.86,99.84,99.855,513000001.0
2007-05-21 04:10:00,99.85,99.87,99.83,99.86,522700000.0
2007-05-21 04:11:00,99.86,99.86,99.85,99.85,156800003.0
2007-05-21 04:12:00,99.86,99.87,99.85,99.86,407899998.0
2007-05-21 04:13:00,99.86,99.86,99.85,99.85,69600000.0
2007-05-21 04:14:00,99.85,99.87,99.85,99.86,251200002.0
2007-05-21 04:15:00,99.86,99.87,99.855,99.86,44000000.0
2007-05-21 04:16:00,99.86,99.88,99.85,99.87,261199995.0
2007-05-21 04:17:00,99.87,99.87,99.86,99.87,40100001.0
2007-05-21 04:18:00,99.87,99.87,99.86,99.87,50400000.0
2007-05-21 04:19:00,99.87,99.87,99.85,99.87,309299999.0
2007-05-21 04:20:00,99.87,99.88,99.86,99.87,76800000.0
2007-05-21 04:21:00,99.87,99.88,99.87,99.87,4800000.0
2007-05-21 04:22:00,99.87,99.88,99.87,99.88,52000000.0
2007-05-21 04:23:00,99.88,99.89,99.875,99.88,72199999.0
2007-05-21 04:24:00,99.88,99.9,99.87,99.89,195499999.0
2007-05-21 04:25:00,99.89,99.9,99.88,99.89,318900000.0
2007-05-21 04:26:00,99.89,99.89,99.88,99.88,22400000.0
2007-05-21 04:27:00,99.88,99.88,99.87,99.87,16000000.0
2007-05-21 04:28:00,99.88,99.88,99.88,99.88,4800000.0
2007-05-21 04:29:00,99.88,99.88,99.84,99.86,201899998.0
2007-05-21 04:30:00,99.87,99.87,99.84,99.84,507400001.0
2007-05-21 04:31:00,99.84,99.84,99.84,99.84,251100000.0
2007-05-21 04:32:00,99.84,99.84,99.83,99.83,284799994.0
2007-05-21 04:33:00,99.84,99.85,99.84,99.84,155499999.0
2007-05-21 04:34:00,99.84,99.85,99.84,99.85,151599997.0
2007-05-21 04:35:00,99.85,99.85,99.84,99.84,316199995.0
2007-05-21 04:36:00,99.84,99.85,99.83,99.85,210999999.0
2007-05-21 04:37:00,99.85,99.85,99.84,99.85,115899999.0
2007-05-21 04:38:00,99.84,99.85,99.83,99.83,127999998.0
2007-05-21 04:39:00,99.84,99.85,99.82,99.83,363099999.0
2007-05-21 04:40:00,99.83,99.84,99.81,99.82,513600004.0
2007-05-21 04:41:00,99.82,99.83,99.81,99.81,111400000.0
2007-05-21 04:42:00,99.81,99.83,99.81,99.83,99400000.0
2007-05-21 04:43:00,99.83,99.83,99.82,99.82,63200000.0
2007-05-21 04:44:00,99.82,99.82,99.82,99.82,43200000.0
2007-05-21 04:45:00,99.82,99.83,99.81,99.81,132500000.0
2007-05-21 04:46:00,99.83,99.83,99.82,99.82,133299998.0
2007-05-21 04:47:00,99.83,99.83,99.82,99.83,46400000.0
2007-05-21 04:48:00,99.83,99.83,99.83,99.83,147200000.0
2007-05-21 04:49:00,99.83,99.83,99.83,99.83,64800000.0
2007-05-21 04:50:00,99.83,99.83,99.82,99.83,73599999.0
2007-05-21 04:51:00,99.83,99.83,99.8,99.8,238200004.0
2007-05-21 04:52:00,99.81,99.82,99.8,99.815,996099994.0
2007-05-21 04:53:00,99.82,99.82,99.795,99.8,1086500000.0
2007-05-21 04:54:00,99.8,99.81,99.79,99.8,501300003.0
2007-05-21 04:55:00,99.8,99.81,99.8,99.8,143000002.0
2007-05-21 04:56:00,99.8,99.81,99.79,99.8,727500004.0
2007-05-21 04:57:00,99.78,99.8,99.78,99.79,260100000.0
2007-05-21 04:58:00,99.79,99.8,99.74,99.745,610099993.0
2007-05-21 04:59:00,99.745,99.75,99.73,99.73,877699988.0
2007-05-21 05:00:00,99.75,99.76,99.75,99.75,55199999.0
2007-05-21 05:01:00,99.76,99.77,99.75,99.77,153600000.0
2007-05-21 05:02:00,99.77,99.78,99.77,99.77,409299999.0
2007-05-21 05:03:00,99.78,99.78,99.77,99.77,109600000.0
2007-05-21 05:04:00,99.77,99.79,99.77,99.79,88200000.0
2007-05-21 05:05:00,99.79,99.79,99.77,99.78,133200001.0
2007-05-21 05:06:00,99.78,99.79,99.78,99.79,141799997.0
2007-05-21 05:07:00,99.79,99.79,99.78,99.78,153999998.0
2007-05-21 05:08:00,99.78,99.78,99.78,99.78,61799999.0
2007-05-21 05:09:00,99.742,99.753,99.718,99.753,218699998.0
2007-05-21 05:10:00,99.722,99.762,99.716,99.723,370499997.0
2007-05-21 05:11:00,99.717,99.75,99.715,99.727,282699996.0
2007-05-21 05:12:00,99.78,99.78,99.77,99.77,110200001.0
2007-05-21 05:13:00,99.77,99.78,99.77,99.77,189400001.0
2007-05-21 05:14:00,99.77,99.77,99.74,99.74,159499999.0
2007-05-21 05:15:00,99.76,99.77,99.75,99.75,352799997.0
2007-05-21 05:16:00,99.76,99.76,99.75,99.75,191999996.0
2007-05-21 05:17:00,99.75,99.76,99.74,99.76,210299997.0
2007-05-21 05:18:00,99.76,99.76,99.75,99.76,115999999.0
2007-05-21 05:19:00,99.76,99.76,99.74,99.755,359599999.0
2007-05-21 05:20:00,99.76,99.77,99.74,99.77,353500004.0
2007-05-21 05:21:00,99.77,99.77,99.76,99.76,197600002.0
2007-05-21 05:22:00,99.77,99.77,99.76,99.76,121600003.0
2007-05-21 05:23:00,99.77,99.77,99.76,99.76,176800000.0
2007-05-21 05:24:00,99.76,99.76,99.76,99.76,67800002.0
2007-05-21 05:25:00,99.76,99.81,99.76,99.8,600200005.0
2007-05-21 05:26:00,99.8,99.8,99.765,99.765,655999998.0
2007-05-21 05:27:00,99.76,99.8,99.75,99.8,430300004.0
2007-05-21 05:28:00,99.8,99.82,99.8,99.81,285500005.0
2007-05-21 05:29:00,99.81,99.81,99.79,99.81,227200001.0
2007-05-21 05:30:00,99.81,99.82,99.8,99.81,375899997.0
2007-05-21 05:31:00,99.81,99.81,99.81,99.81,20800000.0
2007-05-21 05:32:00,99.81,99.83,99.81,99.82,466800001.0
2007-05-21 05:33:00,99.82,99.83,99.81,99.81,236200003.0
2007-05-21 05:34:00,99.81,99.81,99.81,99.81,4800000.0
2007-05-21 05:35:00,99.81,99.81,99.8,99.8,104000000.0
2007-05-21 05:36:00,99.81,99.81,99.795,99.8,108800000.0
2007-05-21 05:37:00,99.8,99.81,99.8,99.81,65600000.0
2007-05-21 05:38:00,99.81,99.81,99.8,99.8,113599998.0
2007-05-21 05:39:00,99.8,99.8,99.75,99.76,741299995.0
2007-05-21 05:40:00,99.76,99.78,99.76,99.77,683099997.0
2007-05-21 05:41:00,99.78,99.81,99.78,99.81,194500001.0
2007-05-21 05:42:00,99.81,99.81,99.78,99.79,235400000.0
2007-05-21 05:43:00,99.78,99.81,99.76,99.79,619600001.0
2007-05-21 05:44:00,99.8,99.81,99.78,99.79,1243500011.0
2007-05-21 05:45:00,99.79,99.81,99.78,99.8,791500007.0
2007-05-21 05:46:00,99.8,99.81,99.795,99.81,264000000.0
2007-05-21 05:47:00,99.81,99.81,99.81,99.81,26400000.0
2007-05-21 05:48:00,99.81,99.82,99.805,99.805,195200001.0
2007-05-21 05:49:00,99.81,99.81,99.81,99.81,11200000.0
2007-05-21 05:50:00,99.81,99.83,99.81,99.82,267999998.0
2007-05-21 05:51:00,99.82,99.82,99.81,99.81,195300000.0
2007-05-21 05:52:00,99.81,99.82,99.81,99.81,160700000.0
2007-05-21 05:53:00,99.81,99.81,99.805,99.81,73599998.0
2007-05-21 05:54:00,99.81,99.81,99.78,99.79,889699995.0
2007-05-21 05:55:00,99.79,99.81,99.78,99.81,549500001.0
2007-05-21 05:56:00,99.81,99.81,99.79,99.81,121200002.0
2007-05-21 05:57:00,99.8,99.82,99.8,99.82,365100000.0
2007-05-21 05:58:00,99.83,99.83,99.82,99.82,165000003.0
2007-05-21 05:59:00,99.82,99.82,99.8,99.8,96699997.0
2007-05-21 06:00:00,99.8,99.82,99.8,99.82,234500000.0
2007-05-21 06:01:00,99.82,99.84,99.81,99.83,288099998.0
2007-05-21 06:02:00,99.84,99.84,99.83,99.83,246999999.0
2007-05-21 06:03:00,99.84,99.84,99.83,99.83,117600001.0
2007-05-21 06:04:00,99.83,99.85,99.82,99.83,730899997.0
2007-05-21 06:05:00,99.84,99.86,99.83,99.84,620600001.0
2007-05-21 06:06:00,99.84,99.85,99.84,99.84,103199999.0
2007-05-21 06:07:00,99.85,99.85,99.85,99.85,314199995.0
2007-05-21 06:08:00,99.85,99.86,99.85,99.85,369199998.0
2007-05-21 06:09:00,99.86,99.86,99.85,99.85,84000000.0
2007-05-21 06:10:00,99.85,99.86,99.85,99.86,275599994.0
2007-05-21 06:11:00,99.86,99.87,99.85,99.87,620299991.0
2007-05-21 06:12:00,99.87,99.88,99.86,99.87,426599996.0
2007-05-21 06:13:00,99.87,99.88,99.87,99.88,133500000.0
2007-05-21 06:14:00,99.88,99.88,99.88,99.88,4000000.0
2007-05-21 06:15:00,99.88,99.88,99.88,99.88,73999999.0
2007-05-21 06:16:00,99.88,99.89,99.88,99.89,219199996.0
2007-05-21 06:17:00,99.89,99.9,99.84,99.845,793400004.0
2007-05-21 06:18:00,99.85,99.85,99.84,99.85,250600000.0
2007-05-21 06:19:00,99.85,99.86,99.85,99.86,300500003.0
2007-05-21 06:20:00,99.86,99.86,99.85,99.85,152800000.0
2007-05-21 06:21:00,99.87,99.87,99.84,99.85,205799996.0
2007-05-21 06:22:00,99.85,99.85,99.83,99.84,190199998.0
2007-05-21 06:23:00,99.84,99.85,99.83,99.85,51200000.0
2007-05-21 06:24:00,99.85,99.85,99.85,99.85,13600000.0
2007-05-21 06:25:00,99.85,99.86,99.84,99.86,264399998.0
2007-05-21 06:26:00,99.86,99.86,99.86,99.86,16800000.0
2007-05-21 06:27:00,99.86,99.86,99.855,99.855,392099998.0
2007-05-21 06:28:00,99.86,99.88,99.86,99.88,543299996.0
2007-05-21 06:29:00,99.89,99.89,99.87,99.875,439499989.0
2007-05-21 06:30:00,99.875,99.89,99.86,99.87,683699995.0
2007-05-21 06:31:00,99.87,99.88,99.865,99.87,592700005.0
2007-05-21 06:32:00,99.88,99.9,99.87,99.9,520999994.0
2007-05-21 06:33:00,99.91,99.91,99.88,99.88,546400002.0
2007-05-21 06:34:00,99.88,99.9,99.88,99.89,452799993.0
2007-05-21 06:35:00,99.89,99.89,99.88,99.89,111699997.0
2007-05-21 06:36:00,99.88,99.9,99.88,99.89,179400001.0
2007-05-21 06:37:00,99.9,99.91,99.89,99.89,214499999.0
2007-05-21 06:38:00,99.89,99.91,99.89,99.89,656999992.0
2007-05-21 06:39:00,99.89,99.89,99.89,99.89,4800000.0
2007-05-21 06:40:00,99.89,99.89,99.87,99.87,76000000.0
2007-05-21 06:41:00,99.87,99.89,99.87,99.87,126200000.0
2007-05-21 06:42:00,99.87,99.88,99.86,99.86,197600002.0
2007-05-21 06:43:00,99.87,99.88,99.85,99.86,979800007.0
2007-05-21 06:44:00,99.86,99.87,99.84,99.86,859600002.0
2007-05-21 06:45:00,99.86,99.87,99.86,99.86,71900000.0
2007-05-21 06:46:00,99.86,99.87,99.86,99.86,154300000.0
2007-05-21 06:47:00,99.86,99.86,99.86,99.86,12000000.0
2007-05-21 06:48:00,99.86,99.87,99.86,99.86,238300002.0
2007-05-21 06:49:00,99.86,99.86,99.85,99.86,709899993.0
2007-05-21 06:50:00,99.86,99.87,99.835,99.835,772399990.0
2007-05-21 06:51:00,99.84,99.84,99.82,99.82,624900001.0
2007-05-21 06:52:00,99.82,99.83,99.81,99.83,106300000.0
2007-05-21 06:53:00,99.787,99.818,99.787,99.788,243300001.0
2007-05-21 06:54:00,99.83,99.83,99.81,99.825,831500005.0
2007-05-21 06:55:00,99.84,99.84,99.82,99.84,436299994.0
2007-05-21 06:56:00,99.84,99.84,99.84,99.84,65699998.0
2007-05-21 06:57:00,99.84,99.85,99.83,99.84,294299998.0
2007-05-21 06:58:00,99.84,99.84,99.83,99.83,146699997.0
2007-05-21 06:59:00,99.82,99.82,99.82,99.82,263899993.0
2007-05-21 07:00:00,99.82,99.83,99.82,99.83,583399993.0
2007-05-21 07:01:00,99.795,99.815,99.755,99.77,1003099997.0
2007-05-21 07:02:00,99.84,99.84,99.84,99.84,7200000.0
2007-05-21 07:03:00,99.804,99.807,99.762,99.792,740499996.0
2007-05-21 07:04:00,99.84,99.84,99.83,99.84,175499995.0
2007-05-21 07:05:00,99.84,99.84,99.82,99.84,231799999.0
2007-05-21 07:06:00,99.84,99.85,99.83,99.85,700800006.0
2007-05-21 07:07:00,99.86,99.86,99.84,99.85,432800006.0
2007-05-21 07:08:00,99.85,99.86,99.84,99.86,379699994.0
2007-05-21 07:09:00,99.845,99.85,99.83,99.85,313899997.0
2007-05-21 07:10:00,99.85,99.86,99.85,99.86,220400000.0
2007-05-21 07:11:00,99.85,99.85,99.85,99.85,104000000.0
2007-05-21 07:12:00,99.85,99.86,99.84,99.85,511600003.0
2007-05-21 07:13:00,99.86,99.86,99.84,99.855,222699999.0
2007-05-21 07:14:00,99.86,99.86,99.85,99.85,326499995.0
2007-05-21 07:15:00,99.85,99.86,99.85,99.86,237800000.0
2007-05-21 07:16:00,99.85,99.85,99.84,99.85,377999995.0
2007-05-21 07:17:00,99.85,99.85,99.83,99.83,155499995.0
2007-05-21 07:18:00,99.83,99.84,99.83,99.84,231400000.0
2007-05-21 07:19:00,99.84,99.85,99.83,99.84,874599995.0
2007-05-21 07:20:00,99.84,99.85,99.84,99.85,181100000.0
2007-05-21 07:21:00,99.85,99.86,99.85,99.86,525099993.0
2007-05-21 07:22:00,99.86,99.86,99.845,99.845,396199997.0
2007-05-21 07:23:00,99.85,99.86,99.85,99.86,43600000.0
2007-05-21 07:24:00,99.85,99.86,99.84,99.86,289600000.0
2007-05-21 07:25:00,99.86,99.86,99.85,99.85,124000000.0
2007-05-21 07:26:00,99.85,99.86,99.84,99.86,388399998.0
2007-05-21 07:27:00,99.86,99.86,99.85,99.85,124000001.0
2007-05-21 07:28:00,99.86,99.86,99.84,99.84,278400004.0
2007-05-21 07:29:00,99.84,99.84,99.82,99.82,450899995.0
2007-05-21 07:30:00,99.82,99.84,99.81,99.82,611599999.0
2007-05-21 07:31:00,99.82,99.83,99.81,99.81,404300001.0
2007-05-21 07:32:00,99.83,99.83,99.8,99.8,217599998.0
2007-05-21 07:33:00,99.81,99.83,99.8,99.825,338700001.0
2007-05-21 07:34:00,99.82,99.83,99.79,99.8,666799998.0
2007-05-21 07:35:00,99.8,99.8,99.78,99.8,356399996.0
2007-05-21 07:36:00,99.8,99.81,99.79,99.81,250500003.0
2007-05-21 07:37:00,99.805,99.81,99.79,99.8,264800001.0
2007-05-21 07:38:00,99.8,99.8,99.8,99.8,114200002.0
2007-05-21 07:39:00,99.8,99.81,99.8,99.8,209999995.0
2007-05-21 07:40:00,99.8,99.8,99.79,99.79,267399997.0
2007-05-21 07:41:00,99.79,99.79,99.76,99.76,1022900008.0
2007-05-21 07:42:00,99.77,99.77,99.76,99.765,224600000.0
2007-05-21 07:43:00,99.77,99.79,99.77,99.775,338300004.0
2007-05-21 07:44:00,99.78,99.79,99.77,99.77,662199999.0
2007-05-21 07:45:00,99.78,99.78,99.77,99.78,239600002.0
2007-05-21 07:46:00,99.78,99.79,99.78,99.79,248199999.0
2007-05-21 07:47:00,99.79,99.8,99.78,99.79,319700005.0
2007-05-21 07:48:00,99.79,99.8,99.76,99.785,1187199992.0
2007-05-21 07:49:00,99.79,99.8,99.78,99.79,487500000.0
2007-05-21 07:50:00,99.8,99.8,99.78,99.79,137199999.0
2007-05-21 07:51:00,99.79,99.79,99.77,99.78,477499991.0
2007-05-21 07:52:00,99.79,99.8,99.79,99.79,441699997.0
2007-05-21 07:53:00,99.79,99.8,99.79,99.8,331200010.0
2007-05-21 07:54:00,99.8,99.81,99.79,99.81,161900002.0
2007-05-21 07:55:00,99.81,99.81,99.8,99.8,463800003.0
2007-05-21 07:56:00,99.8,99.82,99.8,99.8,486900004.0
2007-05-21 07:57:00,99.8,99.83,99.8,99.82,663700005.0
2007-05-21 07:58:00,99.82,99.82,99.81,99.82,197200000.0
2007-05-21 07:59:00,99.81,99.81,99.8,99.8,193300000.0
2007-05-21 08:00:00,99.81,99.81,99.77,99.8,964700009.0
2007-05-21 08:01:00,99.8,99.8,99.77,99.78,1278399991.0
2007-05-21 08:02:00,99.78,99.78,99.76,99.76,460300002.0
2007-05-21 08:03:00,99.76,99.77,99.72,99.73,911500005.0
2007-05-21 08:04:00,99.73,99.78,99.73,99.76,939400003.0
2007-05-21 08:05:00,99.76,99.76,99.75,99.75,636500008.0
2007-05-21 08:06:00,99.75,99.76,99.74,99.75,624400006.0
2007-05-21 08:07:00,99.75,99.77,99.73,99.74,419799998.0
2007-05-21 08:08:00,99.75,99.75,99.73,99.74,164200000.0
2007-05-21 08:09:00,99.74,99.75,99.74,99.75,66800002.0
2007-05-21 08:10:00,99.75,99.75,99.74,99.75,185500002.0
2007-05-21 08:11:00,99.75,99.78,99.71,99.74,940700009.0
2007-05-21 08:12:00,99.74,99.75,99.74,99.75,576599993.0
2007-05-21 08:13:00,99.75,99.75,99.74,99.75,307900004.0
2007-05-21 08:14:00,99.74,99.74,99.74,99.74,21500000.0
2007-05-21 08:15:00,99.74,99.74,99.72,99.74,304500005.0
2007-05-21 08:16:00,99.74,99.75,99.74,99.74,86900000.0
2007-05-21 08:17:00,99.74,99.74,99.73,99.735,283700001.0
2007-05-21 08:18:00,99.74,99.75,99.74,99.74,173700001.0
2007-05-21 08:19:00,99.735,99.74,99.72,99.73,351599995.0
2007-05-21 08:20:00,99.73,99.75,99.73,99.74,367400001.0
2007-05-21 08:21:00,99.74,99.75,99.72,99.73,463000002.0
2007-05-21 08:22:00,99.725,99.74,99.725,99.725,320799999.0
2007-05-21 08:23:00,99.73,99.74,99.72,99.73,461200002.0
2007-05-21 08:24:00,99.725,99.75,99.72,99.73,582700008.0
2007-05-21 08:25:00,99.73,99.73,99.72,99.73,470300006.0
2007-05-21 08:26:00,99.73,99.73,99.72,99.73,200499999.0
2007-05-21 08:27:00,99.73,99.74,99.72,99.73,288200001.0
2007-05-21 08:28:00,99.73,99.74,99.73,99.74,93300003.0
2007-05-21 08:29:00,99.75,99.75,99.73,99.75,488799994.0
2007-05-21 08:30:00,99.75,99.75,99.74,99.745,50000000.0
2007-05-21 08:31:00,99.74,99.76,99.74,99.76,276800001.0
2007-05-21 08:32:00,99.76,99.8,99.76,99.79,591799999.0
2007-05-21 08:33:00,99.8,99.81,99.77,99.78,432599999.0
2007-05-21 08:34:00,99.78,99.79,99.75,99.76,653100005.0
2007-05-21 08:35:00,99.76,99.76,99.73,99.73,294400001.0
2007-05-21 08:36:00,99.74,99.74,99.71,99.73,606199992.0
2007-05-21 08:37:00,99.72,99.73,99.71,99.73,567999993.0
2007-05-21 08:38:00,99.73,99.74,99.72,99.74,133400000.0
2007-05-21 08:39:00,99.74,99.75,99.73,99.75,602200004.0
2007-05-21 08:40:00,99.75,99.75,99.74,99.74,87000000.0
2007-05-21 08:41:00,99.74,99.75,99.71,99.74,560899988.0
2007-05-21 08:42:00,99.74,99.74,99.72,99.72,391599999.0
2007-05-21 08:43:00,99.73,99.73,99.71,99.72,651799992.0
2007-05-21 08:44:00,99.72,99.74,99.72,99.73,322200001.0
2007-05-21 08:45:00,99.73,99.75,99.73,99.73,492799993.0
2007-05-21 08:46:00,99.73,99.74,99.71,99.72,745099995.0
2007-05-21 08:47:00,99.72,99.73,99.7,99.71,1175199997.0
2007-05-21 08:48:00,99.72,99.74,99.72,99.72,1235400001.0
2007-05-21 08:49:00,99.72,99.75,99.71,99.73,1648999993.0
2007-05-21 08:50:00,99.73,99.74,99.71,99.73,495100001.0
2007-05-21 08:51:00,99.73,99.73,99.68,99.7,1552899988.0
2007-05-21 08:52:00,99.69,99.73,99.66,99.7,2068899981.0
2007-05-21 08:53:00,99.7,99.73,99.68,99.72,1269999998.0
2007-05-21 08:54:00,99.72,99.75,99.71,99.725,1344499984.0
2007-05-21 08:55:00,99.73,99.75,99.72,99.735,922399998.0
2007-05-21 08:56:00,99.74,99.74,99.72,99.74,509799997.0
2007-05-21 08:57:00,99.74,99.74,99.72,99.72,910200000.0
2007-05-21 08:58:00,99.71,99.74,99.71,99.73,482499995.0
2007-05-21 08:59:00,99.73,99.74,99.71,99.71,2062799987.0
2007-05-21 09:00:00,99.71,99.72,99.69,99.72,1474899981.0
2007-05-21 09:01:00,99.715,99.73,99.69,99.73,1290999996.0
2007-05-21 09:02:00,99.73,99.74,99.7,99.72,1048500001.0
2007-05-21 09:03:00,99.72,99.73,99.72,99.72,469700000.0
2007-05-21 09:04:00,99.72,99.73,99.71,99.725,581000008.0
2007-05-21 09:05:00,99.73,99.73,99.71,99.73,829100005.0
2007-05-21 09:06:00,99.73,99.74,99.71,99.74,919299993.0
2007-05-21 09:07:00,99.73,99.74,99.72,99.74,1032999995.0
2007-05-21 09:08:00,99.73,99.74,99.73,99.74,447800000.0
2007-05-21 09:09:00,99.74,99.75,99.74,99.74,110299999.0
2007-05-21 09:10:00,99.74,99.75,99.72,99.72,575799995.0
2007-05-21 09:11:00,99.72,99.74,99.72,99.74,239399996.0
2007-05-21 09:12:00,99.74,99.75,99.74,99.74,292800000.0
2007-05-21 09:13:00,99.75,99.75,99.74,99.75,276200000.0
2007-05-21 09:14:00,99.74,99.75,99.735,99.735,461999990.0
2007-05-21 09:15:00,99.75,99.75,99.735,99.75,275800004.0
2007-05-21 09:16:00,99.74,99.75,99.74,99.75,352899997.0
2007-05-21 09:17:00,99.74,99.75,99.72,99.74,768999998.0
2007-05-21 09:18:00,99.74,99.75,99.72,99.72,709899999.0
2007-05-21 09:19:00,99.72,99.73,99.7,99.715,1228199992.0
2007-05-21 09:20:00,99.72,99.73,99.705,99.71,1046299994.0
2007-05-21 09:21:00,99.705,99.71,99.67,99.7,769899986.0
2007-05-21 09:22:00,99.71,99.72,99.68,99.71,1124999997.0
2007-05-21 09:23:00,99.705,99.72,99.69,99.71,557900006.0
2007-05-21 09:24:00,99.71,99.72,99.7,99.72,1246900000.0
2007-05-21 09:25:00,99.72,99.72,99.68,99.69,630400003.0
2007-05-21 09:26:00,99.695,99.7,99.67,99.67,1169699993.0
2007-05-21 09:27:00,99.67,99.69,99.67,99.68,265299999.0
2007-05-21 09:28:00,99.68,99.71,99.67,99.69,495699995.0
2007-05-21 09:29:00,99.69,99.7,99.67,99.69,621500002.0
2007-05-21 09:30:00,99.7,99.7,99.68,99.68,149599997.0
2007-05-21 09:31:00,99.68,99.69,99.67,99.68,563699995.0
2007-05-21 09:32:00,99.68,99.7,99.675,99.7,277000008.0
2007-05-21 09:33:00,99.7,99.71,99.69,99.7,984599989.0
2007-05-21 09:34:00,99.7,99.73,99.7,99.71,820799999.0
2007-05-21 09:35:00,99.71,99.73,99.71,99.72,388099997.0
2007-05-21 09:36:00,99.715,99.74,99.715,99.72,378199993.0
2007-05-21 09:37:00,99.73,99.73,99.72,99.72,145899996.0
2007-05-21 09:38:00,99.72,99.74,99.71,99.72,1044199994.0
2007-05-21 09:39:00,99.72,99.73,99.71,99.71,859499996.0
2007-05-21 09:40:00,99.72,99.74,99.72,99.73,397899995.0
2007-05-21 09:41:00,99.73,99.74,99.72,99.74,183300001.0
2007-05-21 09:42:00,99.72,99.74,99.7,99.73,1097099996.0
2007-05-21 09:43:00,99.725,99.73,99.7,99.72,1170699996.0
2007-05-21 09:44:00,99.72,99.72,99.7,99.72,757799996.0
2007-05-21 09:45:00,99.715,99.74,99.71,99.72,865300004.0
2007-05-21 09:46:00,99.72,99.72,99.7,99.715,1552200000.0
2007-05-21 09:47:00,99.72,99.72,99.7,99.705,587500007.0
2007-05-21 09:48:00,99.705,99.71,99.68,99.68,1451399984.0
2007-05-21 09:49:00,99.69,99.7,99.68,99.68,743800006.0
2007-05-21 09:50:00,99.68,99.69,99.68,99.69,580899993.0
2007-05-21 09:51:00,99.69,99.7,99.67,99.68,1867300013.0
2007-05-21 09:52:00,99.68,99.7,99.68,99.7,671400003.0
2007-05-21 09:53:00,99.7,99.7,99.69,99.7,1043199980.0
2007-05-21 09:54:00,99.7,99.7,99.69,99.69,888499999.0
2007-05-21 09:55:00,99.7,99.72,99.7,99.71,2013199981.0
2007-05-21 09:56:00,99.71,99.73,99.71,99.71,1056600005.0
2007-05-21 09:57:00,99.71,99.72,99.68,99.72,929599999.0
2007-05-21 09:58:00,99.715,99.73,99.69,99.7,538799999.0
2007-05-21 09:59:00,99.7,99.72,99.69,99.69,388300004.0
2007-05-21 10:00:00,99.7,99.71,99.68,99.71,1011200003.0
2007-05-21 10:01:00,99.71,99.71,99.71,99.71,88000000.0
2007-05-21 10:02:00,99.71,99.71,99.7,99.7,47200000.0
2007-05-21 10:03:00,99.7,99.71,99.7,99.71,67900000.0
2007-05-21 10:04:00,99.71,99.71,99.7,99.71,526100000.0
2007-05-21 10:05:00,99.7,99.71,99.68,99.68,1180499978.0
2007-05-21 10:06:00,99.69,99.7,99.68,99.69,262399998.0
2007-05-21 10:07:00,99.69,99.69,99.67,99.69,1563499988.0
2007-05-21 10:08:00,99.69,99.69,99.66,99.66,765299993.0
2007-05-21 10:09:00,99.67,99.68,99.66,99.665,1410900006.0
2007-05-21 10:10:00,99.67,99.68,99.67,99.68,609499993.0
2007-05-21 10:11:00,99.68,99.7,99.68,99.7,1200299998.0
2007-05-21 10:12:00,99.69,99.69,99.68,99.69,570000002.0
2007-05-21 10:13:00,99.7,99.7,99.68,99.7,663800009.0
2007-05-21 10:14:00,99.69,99.7,99.685,99.7,264200005.0
2007-05-21 10:15:00,99.7,99.72,99.7,99.7,844699996.0
2007-05-21 10:16:00,99.71,99.73,99.7,99.73,788599994.0
2007-05-21 10:17:00,99.72,99.73,99.72,99.73,201300003.0
2007-05-21 10:18:00,99.72,99.75,99.72,99.75,426999998.0
2007-05-21 10:19:00,99.75,99.77,99.73,99.75,1932699971.0
2007-05-21 10:20:00,99.75,99.76,99.74,99.74,1104400006.0
2007-05-21 10:21:00,99.74,99.75,99.71,99.72,1160499990.0
2007-05-21 10:22:00,99.72,99.73,99.71,99.72,637099997.0
2007-05-21 10:23:00,99.72,99.72,99.69,99.71,663699995.0
2007-05-21 10:24:00,99.71,99.71,99.69,99.7,1317199997.0
2007-05-21 10:25:00,99.7,99.71,99.67,99.68,807899998.0
2007-05-21 10:26:00,99.68,99.71,99.68,99.7,970599992.0
2007-05-21 10:27:00,99.7,99.71,99.69,99.71,1272100005.0
2007-05-21 10:28:00,99.71,99.71,99.71,99.71,413499989.0
2007-05-21 10:29:00,99.71,99.73,99.69,99.72,1084199997.0
2007-05-21 10:30:00,99.72,99.72,99.7,99.72,538599994.0
2007-05-21 10:31:00,99.72,99.72,99.695,99.7,611600004.0
2007-05-21 10:32:00,99.71,99.72,99.7,99.71,1183199987.0
2007-05-21 10:33:00,99.72,99.72,99.7,99.7,871799999.0
2007-05-21 10:34:00,99.7,99.72,99.7,99.71,450499998.0
2007-05-21 10:35:00,99.71,99.74,99.7,99.7,526999995.0
2007-05-21 10:36:00,99.71,99.71,99.695,99.7,662199994.0
2007-05-21 10:37:00,99.71,99.715,99.7,99.715,178999998.0
2007-05-21 10:38:00,99.715,99.75,99.71,99.75,645699988.0
2007-05-21 10:39:00,99.75,99.75,99.73,99.74,310399995.0
2007-05-21 10:40:00,99.74,99.75,99.74,99.74,216600000.0
2007-05-21 10:41:00,99.74,99.74,99.72,99.74,251800003.0
2007-05-21 10:42:00,99.74,99.76,99.73,99.74,765300002.0
2007-05-21 10:43:00,99.74,99.74,99.7,99.72,623700006.0
2007-05-21 10:44:00,99.72,99.74,99.72,99.73,169900000.0
2007-05-21 10:45:00,99.73,99.74,99.73,99.73,243200000.0
2007-05-21 10:46:00,99.73,99.74,99.72,99.73,178400000.0
2007-05-21 10:47:00,99.73,99.74,99.72,99.73,140800000.0
2007-05-21 10:48:00,99.73,99.73,99.72,99.72,155200000.0
2007-05-21 10:49:00,99.73,99.73,99.71,99.715,255800001.0
2007-05-21 10:50:00,99.72,99.74,99.71,99.73,614800011.0
2007-05-21 10:51:00,99.73,99.73,99.72,99.73,353600002.0
2007-05-21 10:52:00,99.73,99.73,99.725,99.73,136000000.0
2007-05-21 10:53:00,99.73,99.74,99.73,99.74,93600001.0
2007-05-21 10:54:00,99.74,99.76,99.74,99.74,310400000.0
2007-05-21 10:55:00,99.74,99.74,99.72,99.73,232000002.0
2007-05-21 10:56:00,99.73,99.74,99.73,99.74,303200000.0
2007-05-21 10:57:00,99.74,99.74,99.725,99.74,153000000.0
2007-05-21 10:58:00,99.74,99.74,99.72,99.72,152800002.0
2007-05-21 10:59:00,99.72,99.74,99.715,99.73,141599998.0
2007-05-21 11:00:00,99.73,99.74,99.73,99.74,112000001.0
2007-05-21 11:01:00,99.73,99.73,99.72,99.73,276800000.0
2007-05-21 11:02:00,99.73,99.73,99.705,99.71,403000005.0
2007-05-21 11:03:00,99.71,99.71,99.71,99.71,277599999.0
2007-05-21 11:04:00,99.71,99.72,99.71,99.71,86400000.0
2007-05-21 11:05:00,99.71,99.71,99.7,99.71,42400000.0
2007-05-21 11:06:00,99.71,99.71,99.71,99.71,17600000.0
2007-05-21 11:07:00,99.71,99.71,99.7,99.7,79200000.0
2007-05-21 11:08:00,99.7,99.71,99.69,99.7,367899997.0
2007-05-21 11:09:00,99.69,99.71,99.69,99.7,147200000.0
2007-05-21 11:10:00,99.7,99.72,99.7,99.71,210900000.0
2007-05-21 11:11:00,99.71,99.71,99.7,99.7,22400000.0
2007-05-21 11:12:00,99.7,99.71,99.69,99.7,327300002.0
2007-05-21 11:13:00,99.7,99.72,99.7,99.72,386800003.0
2007-05-21 11:14:00,99.71,99.72,99.71,99.72,100800000.0
2007-05-21 11:15:00,99.72,99.72,99.7,99.705,152400001.0
2007-05-21 11:16:00,99.71,99.71,99.67,99.7,366299997.0
2007-05-21 11:17:00,99.7,99.7,99.68,99.69,419799999.0
2007-05-21 11:18:00,99.69,99.69,99.67,99.67,148800002.0
2007-05-21 11:19:00,99.67,99.67,99.64,99.65,292499998.0
2007-05-21 11:20:00,99.65,99.67,99.64,99.65,588800000.0
2007-05-21 11:21:00,99.65,99.67,99.65,99.66,657400004.0
2007-05-21 11:22:00,99.66,99.66,99.63,99.63,558300004.0
2007-05-21 11:23:00,99.63,99.67,99.63,99.67,186699998.0
2007-05-21 11:24:00,99.67,99.67,99.64,99.64,333599997.0
2007-05-21 11:25:00,99.64,99.66,99.64,99.66,189899998.0
2007-05-21 11:26:00,99.66,99.66,99.66,99.66,51200000.0
2007-05-21 11:27:00,99.66,99.66,99.65,99.66,87199999.0
2007-05-21 11:28:00,99.66,99.67,99.65,99.66,312499998.0
2007-05-21 11:29:00,99.66,99.67,99.65,99.65,483799998.0
2007-05-21 11:30:00,99.66,99.66,99.64,99.645,152299999.0
2007-05-21 11:31:00,99.645,99.66,99.645,99.66,214400000.0
2007-05-21 11:32:00,99.66,99.67,99.66,99.66,260000003.0
2007-05-21 11:33:00,99.66,99.67,99.65,99.65,264599998.0
2007-05-21 11:34:00,99.66,99.67,99.65,99.66,493399997.0
2007-05-21 11:35:00,99.66,99.68,99.66,99.66,770099995.0
2007-05-21 11:36:00,99.66,99.68,99.655,99.68,1028599986.0
2007-05-21 11:37:00,99.68,99.68,99.68,99.68,303100001.0
2007-05-21 11:38:00,99.68,99.68,99.68,99.68,16800000.0
2007-05-21 11:39:00,99.68,99.69,99.68,99.68,67100000.0
2007-05-21 11:40:00,99.68,99.69,99.66,99.675,512000006.0
2007-05-21 11:41:00,99.68,99.68,99.65,99.67,388899999.0
2007-05-21 11:42:00,99.665,99.67,99.535,99.66,1290099998.0
2007-05-21 11:43:00,99.64,99.65,99.64,99.65,354600000.0
2007-05-21 11:44:00,99.65,99.65,99.64,99.65,111200001.0
2007-05-21 11:45:00,99.65,99.65,99.63,99.64,94500001.0
2007-05-21 11:46:00,99.65,99.65,99.535,99.62,791599999.0
2007-05-21 11:47:00,99.63,99.65,99.61,99.63,1155799996.0
2007-05-21 11:48:00,99.63,99.64,99.62,99.64,682700008.0
2007-05-21 11:49:00,99.64,99.64,99.63,99.64,473099998.0
2007-05-21 11:50:00,99.64,99.64,99.63,99.63,511699995.0
2007-05-21 11:51:00,99.63,99.65,99.62,99.635,643599999.0
2007-05-21 11:52:00,99.64,99.65,99.63,99.64,215700004.0
2007-05-21 11:53:00,99.63,99.65,99.62,99.64,593499998.0
2007-05-21 11:54:00,99.63,99.64,99.6,99.615,254600002.0
2007-05-21 11:55:00,99.62,99.63,99.6,99.63,385899997.0
2007-05-21 11:56:00,99.64,99.65,99.63,99.64,1111099996.0
2007-05-21 11:57:00,99.64,99.65,99.62,99.63,543600006.0
2007-05-21 11:58:00,99.63,99.63,99.59,99.62,503400001.0
2007-05-21 11:59:00,99.62,99.63,99.61,99.63,587399991.0
2007-05-21 12:00:00,99.64,99.64,99.62,99.63,418599992.0
2007-05-21 12:01:00,99.63,99.64,99.62,99.63,502699990.0
2007-05-21 12:02:00,99.63,99.67,99.62,99.66,2056899989.0
2007-05-21 12:03:00,99.66,99.68,99.63,99.68,996899999.0
2007-05-21 12:04:00,99.68,99.68,99.66,99.67,548199994.0
2007-05-21 12:05:00,99.67,99.69,99.67,99.68,464699999.0
2007-05-21 12:06:00,99.69,99.69,99.64,99.65,332599999.0
2007-05-21 12:07:00,99.65,99.65,99.63,99.63,714700003.0
2007-05-21 12:08:00,99.64,99.66,99.64,99.65,325699996.0
2007-05-21 12:09:00,99.65,99.65,99.65,99.65,800000.0
2007-05-21 12:10:00,99.65,99.66,99.645,99.65,694699997.0
2007-05-21 12:11:00,99.66,99.66,99.64,99.64,1355300000.0
2007-05-21 12:12:00,99.64,99.65,99.64,99.64,920000003.0
2007-05-21 12:13:00,99.64,99.64,99.63,99.64,208399995.0
2007-05-21 12:14:00,99.64,99.65,99.64,99.64,575699987.0
2007-05-21 12:15:00,99.64,99.64,99.64,99.64,188899998.0
2007-05-21 12:16:00,99.64,99.68,99.64,99.67,753699994.0
2007-05-21 12:17:00,99.66,99.68,99.66,99.68,534599996.0
2007-05-21 12:18:00,99.69,99.71,99.675,99.69,1668200000.0
2007-05-21 12:19:00,99.69,99.7,99.685,99.685,375000003.0
2007-05-21 12:20:00,99.69,99.7,99.69,99.7,1250199983.0
2007-05-21 12:21:00,99.7,99.71,99.69,99.71,650000005.0
2007-05-21 12:22:00,99.71,99.71,99.69,99.69,603200008.0
2007-05-21 12:23:00,99.69,99.7,99.675,99.69,887199995.0
2007-05-21 12:24:00,99.69,99.69,99.67,99.67,670199999.0
2007-05-21 12:25:00,99.68,99.68,99.665,99.67,663799997.0
2007-05-21 12:26:00,99.68,99.68,99.68,99.68,74400000.0
2007-05-21 12:27:00,99.68,99.7,99.66,99.7,409299998.0
2007-05-21 12:28:00,99.7,99.72,99.68,99.69,483200003.0
2007-05-21 12:29:00,99.69,99.7,99.68,99.7,313399998.0
2007-05-21 12:30:00,99.7,99.71,99.685,99.685,510600004.0
2007-05-21 12:31:00,99.685,99.7,99.68,99.685,226399998.0
2007-05-21 12:32:00,99.685,99.69,99.68,99.68,184800000.0
2007-05-21 12:33:00,99.68,99.69,99.68,99.69,18400000.0
2007-05-21 12:34:00,99.69,99.7,99.65,99.65,459700005.0
2007-05-21 12:35:00,99.66,99.69,99.65,99.69,829799999.0
2007-05-21 12:36:00,99.69,99.72,99.69,99.7,676200000.0
2007-05-21 12:37:00,99.7,99.71,99.6,99.62,711199998.0
2007-05-21 12:38:00,99.62,99.64,99.54,99.55,1154399999.0
2007-05-21 12:39:00,99.55,99.62,99.54,99.6,761600003.0
2007-05-21 12:40:00,99.59,99.61,99.555,99.58,1051800000.0
2007-05-21 12:41:00,99.57,99.64,99.57,99.64,494599998.0
2007-05-21 12:42:00,99.64,99.64,99.59,99.62,658400001.0
2007-05-21 12:43:00,99.62,99.62,99.59,99.59,604299998.0
2007-05-21 12:44:00,99.59,99.62,99.59,99.62,588799999.0
2007-05-21 12:45:00,99.62,99.62,99.6,99.61,523600001.0
2007-05-21 12:46:00,99.61,99.65,99.59,99.62,629000002.0
2007-05-21 12:47:00,99.62,99.63,99.6,99.6,763499991.0
2007-05-21 12:48:00,99.595,99.61,99.56,99.57,529699999.0
2007-05-21 12:49:00,99.57,99.58,99.53,99.55,1007000006.0
2007-05-21 12:50:00,99.55,99.58,99.55,99.56,520800000.0
2007-05-21 12:51:00,99.56,99.57,99.55,99.56,503200000.0
2007-05-21 12:52:00,99.56,99.58,99.53,99.58,785000007.0
2007-05-21 12:53:00,99.58,99.62,99.57,99.59,440800002.0
2007-05-21 12:54:00,99.59,99.6,99.58,99.58,248000000.0
2007-05-21 12:55:00,99.58,99.61,99.57,99.6,402999995.0
2007-05-21 12:56:00,99.6,99.6,99.57,99.59,623300004.0
2007-05-21 12:57:00,99.57,99.59,99.56,99.59,511200001.0
2007-05-21 12:58:00,99.58,99.59,99.58,99.59,95200000.0
2007-05-21 12:59:00,99.59,99.59,99.59,99.59,91200000.0
2007-05-21 13:00:00,99.59,99.6,99.57,99.58,438400000.0
2007-05-21 13:01:00,99.58,99.59,99.58,99.58,236000000.0
2007-05-21 13:02:00,99.57,99.6,99.57,99.59,435999998.0
2007-05-21 13:03:00,99.59,99.61,99.59,99.59,265800004.0
2007-05-21 13:04:00,99.59,99.61,99.59,99.59,261599998.0
2007-05-21 13:05:00,99.6,99.64,99.6,99.62,639200001.0
2007-05-21 13:06:00,99.62,99.64,99.62,99.63,432599997.0
2007-05-21 13:07:00,99.63,99.65,99.63,99.635,520800003.0
2007-05-21 13:08:00,99.64,99.64,99.61,99.61,318700006.0
2007-05-21 13:09:00,99.61,99.64,99.6,99.62,587599995.0
2007-05-21 13:10:00,99.61,99.63,99.6,99.63,247999998.0
2007-05-21 13:11:00,99.64,99.64,99.6,99.61,432800001.0
2007-05-21 13:12:00,99.61,99.62,99.59,99.59,360000001.0
2007-05-21 13:13:00,99.59,99.6,99.58,99.6,633600004.0
2007-05-21 13:14:00,99.61,99.61,99.6,99.6,130700000.0
2007-05-21 13:15:00,99.61,99.61,99.59,99.59,203799999.0
2007-05-21 13:16:00,99.59,99.59,99.57,99.58,580900003.0
2007-05-21 13:17:00,99.58,99.59,99.58,99.58,381599998.0
2007-05-21 13:18:00,99.58,99.58,99.57,99.57,231200000.0
2007-05-21 13:19:00,99.57,99.59,99.57,99.59,236800001.0
2007-05-21 13:20:00,99.59,99.59,99.57,99.58,246399999.0
2007-05-21 13:21:00,99.58,99.58,99.57,99.58,143200000.0
2007-05-21 13:22:00,99.58,99.58,99.56,99.57,335200000.0
2007-05-21 13:23:00,99.57,99.6,99.565,99.58,362200007.0
2007-05-21 13:24:00,99.58,99.59,99.57,99.58,227200004.0
2007-05-21 13:25:00,99.58,99.6,99.57,99.58,425600002.0
2007-05-21 13:26:00,99.57,99.58,99.56,99.58,487900003.0
2007-05-21 13:27:00,99.58,99.61,99.57,99.6,429900006.0
2007-05-21 13:28:00,99.6,99.6,99.56,99.58,521600007.0
2007-05-21 13:29:00,99.58,99.58,99.565,99.57,257700001.0
2007-05-21 13:30:00,99.57,99.57,99.56,99.57,109600000.0
2007-05-21 13:31:00,99.57,99.58,99.54,99.57,331200003.0
2007-05-21 13:32:00,99.57,99.59,99.57,99.575,138500000.0
2007-05-21 13:33:00,99.58,99.59,99.55,99.56,268700002.0
2007-05-21 13:34:00,99.56,99.56,99.55,99.56,367000001.0
2007-05-21 13:35:00,99.56,99.58,99.55,99.57,252000001.0
2007-05-21 13:36:00,99.58,99.58,99.56,99.58,220000003.0
2007-05-21 13:37:00,99.58,99.58,99.565,99.575,206100002.0
2007-05-21 13:38:00,99.57,99.57,99.53,99.57,688000005.0
2007-05-21 13:39:00,99.57,99.58,99.56,99.57,552299999.0
2007-05-21 13:40:00,99.57,99.57,99.55,99.56,743300002.0
2007-05-21 13:41:00,99.56,99.59,99.55,99.57,440000004.0
2007-05-21 13:42:00,99.57,99.58,99.56,99.57,249700004.0
2007-05-21 13:43:00,99.57,99.57,99.56,99.57,80000001.0
2007-05-21 13:44:00,99.57,99.57,99.55,99.55,325400002.0
2007-05-21 13:45:00,99.56,99.57,99.56,99.57,7300000.0
2007-05-21 13:46:00,99.57,99.57,99.55,99.55,347200005.0
2007-05-21 13:47:00,99.55,99.56,99.55,99.56,269599999.0
2007-05-21 13:48:00,99.56,99.58,99.56,99.57,551900002.0
2007-05-21 13:49:00,99.57,99.57,99.57,99.57,598299996.0
2007-05-21 13:50:00,99.565,99.57,99.56,99.57,477500001.0
2007-05-21 13:51:00,99.57,99.58,99.56,99.57,735199998.0
2007-05-21 13:52:00,99.57,99.58,99.57,99.57,501400000.0
2007-05-21 13:53:00,99.57,99.58,99.55,99.555,892999992.0
2007-05-21 13:54:00,99.57,99.57,99.56,99.56,389799992.0
2007-05-21 13:55:00,99.56,99.57,99.55,99.57,518200001.0
2007-05-21 13:56:00,99.57,99.57,99.55,99.57,652699989.0
2007-05-21 13:57:00,99.57,99.57,99.54,99.545,526099998.0
2007-05-21 13:58:00,99.55,99.56,99.54,99.56,306000002.0
2007-05-21 13:59:00,99.555,99.57,99.555,99.57,289499997.0
2007-05-21 14:00:00,99.57,99.59,99.57,99.58,580399994.0
2007-05-21 14:01:00,99.58,99.59,99.58,99.59,352400003.0
2007-05-21 14:02:00,99.59,99.59,99.575,99.575,540199996.0
2007-05-21 14:03:00,99.57,99.58,99.56,99.56,638799990.0
2007-05-21 14:04:00,99.57,99.57,99.56,99.56,194500000.0
2007-05-21 14:05:00,99.56,99.57,99.55,99.57,789499996.0
2007-05-21 14:06:00,99.57,99.57,99.53,99.57,698100000.0
2007-05-21 14:07:00,99.57,99.58,99.56,99.56,371799999.0
2007-05-21 14:08:00,99.56,99.58,99.54,99.56,1748800008.0
2007-05-21 14:09:00,99.57,99.57,99.55,99.55,395099994.0
2007-05-21 14:10:00,99.55,99.57,99.535,99.55,1196600002.0
2007-05-21 14:11:00,99.55,99.55,99.55,99.55,488799996.0
2007-05-21 14:12:00,99.55,99.56,99.53,99.56,594900002.0
2007-05-21 14:13:00,99.56,99.58,99.56,99.57,1106700000.0
2007-05-21 14:14:00,99.57,99.57,99.53,99.53,298699996.0
2007-05-21 14:15:00,99.53,99.54,99.5,99.51,486999994.0
2007-05-21 14:16:00,99.51,99.53,99.5,99.52,526200005.0
2007-05-21 14:17:00,99.52,99.53,99.49,99.495,1058800009.0
2007-05-21 14:18:00,99.495,99.51,99.49,99.5,978599998.0
2007-05-21 14:19:00,99.495,99.51,99.49,99.5,737199993.0
2007-05-21 14:20:00,99.5,99.5,99.485,99.49,1276599995.0
2007-05-21 14:21:00,99.49,99.51,99.48,99.49,975399999.0
2007-05-21 14:22:00,99.48,99.49,99.44,99.445,1591199994.0
2007-05-21 14:23:00,99.45,99.46,99.44,99.45,869399999.0
2007-05-21 14:24:00,99.45,99.46,99.44,99.46,1360199995.0
2007-05-21 14:25:00,99.46,99.48,99.46,99.48,609999992.0
2007-05-21 14:26:00,99.48,99.48,99.47,99.48,795400001.0
2007-05-21 14:27:00,99.48,99.49,99.47,99.475,1570899981.0
2007-05-21 14:28:00,99.48,99.48,99.44,99.44,879600000.0
2007-05-21 14:29:00,99.445,99.47,99.44,99.47,1387399996.0
2007-05-21 14:30:00,99.47,99.49,99.45,99.49,1024699990.0
2007-05-21 14:31:00,99.49,99.49,99.47,99.49,479500002.0
2007-05-21 14:32:00,99.49,99.5,99.47,99.49,673999995.0
2007-05-21 14:33:00,99.49,99.53,99.49,99.53,448700000.0
2007-05-21 14:34:00,99.53,99.53,99.5,99.53,671800007.0
2007-05-21 14:35:00,99.53,99.53,99.5,99.52,707700002.0
2007-05-21 14:36:00,99.51,99.52,99.5,99.51,507600003.0
2007-05-21 14:37:00,99.51,99.52,99.495,99.5,405800001.0
2007-05-21 14:38:00,99.5,99.54,99.5,99.53,1054799995.0
2007-05-21 14:39:00,99.54,99.55,99.52,99.53,754700003.0
2007-05-21 14:40:00,99.53,99.55,99.52,99.525,1263399993.0
2007-05-21 14:41:00,99.53,99.53,99.485,99.49,139400000.0
2007-05-21 14:42:00,99.5,99.5,99.48,99.5,485100007.0
2007-05-21 14:43:00,99.5,99.5,99.5,99.5,126000000.0
2007-05-21 14:44:00,99.5,99.51,99.49,99.5,458599997.0
2007-05-21 14:45:00,99.5,99.51,99.49,99.5,847599986.0
2007-05-21 14:46:00,99.5,99.5,99.48,99.5,802199991.0
2007-05-21 14:47:00,99.5,99.5,99.47,99.48,494399997.0
2007-05-21 14:48:00,99.49,99.5,99.47,99.5,961799987.0
2007-05-21 14:49:00,99.5,99.52,99.49,99.505,771600007.0
2007-05-21 14:50:00,99.51,99.53,99.5,99.52,1391500004.0
2007-05-21 14:51:00,99.52,99.52,99.5,99.51,923500018.0
2007-05-21 14:52:00,99.5,99.51,99.49,99.49,160400000.0
2007-05-21 14:53:00,99.49,99.5,99.49,99.5,88800000.0
2007-05-21 14:54:00,99.5,99.51,99.49,99.5,597900004.0
2007-05-21 14:55:00,99.49,99.5,99.48,99.49,313100001.0
2007-05-21 14:56:00,99.49,99.49,99.46,99.48,395599992.0
2007-05-21 14:57:00,99.48,99.48,99.46,99.46,547099995.0
2007-05-21 14:58:00,99.46,99.46,99.44,99.44,1260299997.0
2007-05-21 14:59:00,99.46,99.47,99.44,99.46,1023500004.0
2007-05-21 15:00:00,99.46,99.47,99.45,99.46,940799995.0
2007-05-21 15:01:00,99.46,99.47,99.44,99.45,596499995.0
2007-05-21 15:02:00,99.45,99.47,99.445,99.46,320199998.0
2007-05-21 15:03:00,99.46,99.46,99.45,99.45,272300004.0
2007-05-21 15:04:00,99.43,99.44,99.4,99.41,1773899986.0
2007-05-21 15:05:00,99.43,99.44,99.42,99.42,1773899986.0
2007-05-21 15:06:00,99.42,99.45,99.41,99.44,1247499996.0
2007-05-21 15:07:00,99.44,99.45,99.42,99.44,841000005.0
2007-05-21 15:08:00,99.44,99.44,99.41,99.43,408200000.0
2007-05-21 15:09:00,99.43,99.43,99.41,99.415,524900000.0
2007-05-21 15:10:00,99.42,99.43,99.41,99.43,144000000.0
2007-05-21 15:11:00,99.43,99.43,99.4,99.4,345800000.0
2007-05-21 15:12:00,99.41,99.43,99.4,99.43,312800002.0
2007-05-21 15:13:00,99.43,99.45,99.43,99.44,146400000.0
2007-05-21 15:14:00,99.44,99.44,99.42,99.43,253200001.0
2007-05-21 15:15:00,99.43,99.45,99.42,99.43,482200002.0
2007-05-21 15:16:00,99.42,99.43,99.42,99.42,120500000.0
2007-05-21 15:17:00,99.42,99.44,99.42,99.44,297400001.0
2007-05-21 15:18:00,99.44,99.44,99.42,99.43,196300000.0
2007-05-21 15:19:00,99.43,99.49,99.43,99.49,648000007.0
2007-05-21 15:20:00,99.49,99.49,99.46,99.46,370200002.0
2007-05-21 15:21:00,99.46,99.46,99.45,99.45,216800001.0
2007-05-21 15:22:00,99.46,99.47,99.45,99.465,492200001.0
2007-05-21 15:23:00,99.47,99.49,99.46,99.48,681199998.0
2007-05-21 15:24:00,99.49,99.49,99.46,99.47,612900001.0
2007-05-21 15:25:00,99.47,99.5,99.46,99.49,547300002.0
2007-05-21 15:26:00,99.49,99.5,99.49,99.5,753999986.0
2007-05-21 15:27:00,99.5,99.51,99.485,99.49,271300000.0
2007-05-21 15:28:00,99.49,99.51,99.48,99.51,1052800000.0
2007-05-21 15:29:00,99.51,99.51,99.48,99.48,475300004.0
2007-05-21 15:30:00,99.48,99.5,99.48,99.49,485899997.0
2007-05-21 15:31:00,99.49,99.5,99.49,99.49,140799999.0
2007-05-21 15:32:00,99.5,99.5,99.49,99.49,68800000.0
2007-05-21 15:33:00,99.49,99.49,99.47,99.47,170200001.0
2007-05-21 15:34:00,99.47,99.47,99.45,99.47,275700003.0
2007-05-21 15:35:00,99.46,99.46,99.46,99.46,21600000.0
2007-05-21 15:36:00,99.47,99.47,99.46,99.47,210399999.0
2007-05-21 15:37:00,99.47,99.47,99.45,99.45,505700004.0
2007-05-21 15:38:00,99.46,99.46,99.45,99.46,446100003.0
2007-05-21 15:39:00,99.46,99.49,99.46,99.48,296399999.0
2007-05-21 15:40:00,99.47,99.47,99.46,99.46,581299999.0
2007-05-21 15:41:00,99.46,99.48,99.455,99.48,694700009.0
2007-05-21 15:42:00,99.48,99.48,99.47,99.48,425500004.0
2007-05-21 15:43:00,99.47,99.48,99.46,99.465,284500000.0
2007-05-21 15:44:00,99.47,99.47,99.45,99.46,703100002.0
2007-05-21 15:45:00,99.45,99.46,99.44,99.46,1577800007.0
2007-05-21 15:46:00,99.46,99.48,99.43,99.47,1012400001.0
2007-05-21 15:47:00,99.465,99.47,99.45,99.46,1821800021.0
2007-05-21 15:48:00,99.46,99.46,99.44,99.45,714500006.0
2007-05-21 15:49:00,99.45,99.46,99.44,99.46,279399998.0
2007-05-21 15:50:00,99.45,99.46,99.43,99.45,397199999.0
2007-05-21 15:51:00,99.45,99.45,99.44,99.45,344700007.0
2007-05-21 15:52:00,99.45,99.45,99.43,99.45,751000003.0
2007-05-21 15:53:00,99.45,99.47,99.445,99.47,849399995.0
2007-05-21 15:54:00,99.47,99.47,99.44,99.46,329800003.0
2007-05-21 15:55:00,99.46,99.48,99.46,99.47,319999997.0
2007-05-21 15:56:00,99.47,99.48,99.45,99.48,546899994.0
2007-05-21 15:57:00,99.48,99.48,99.47,99.48,545200003.0
2007-05-21 15:58:00,99.47,99.48,99.47,99.47,777300003.0
2007-05-21 15:59:00,99.48,99.48,99.445,99.45,1196099995.0
2007-05-21 16:00:00,99.44,99.51,99.44,99.51,1859499999.0
2007-05-21 16:01:00,99.51,99.51,99.49,99.49,1009400000.0
2007-05-21 16:02:00,99.495,99.5,99.475,99.5,581800009.0
2007-05-21 16:03:00,99.49,99.5,99.46,99.48,593099992.0
2007-05-21 16:04:00,99.48,99.48,99.455,99.48,224700000.0
2007-05-21 16:05:00,99.48,99.48,99.45,99.47,398300001.0
2007-05-21 16:06:00,99.48,99.49,99.465,99.465,245399995.0
2007-05-21 16:07:00,99.45,99.48,99.45,99.48,179400001.0
2007-05-21 16:08:00,99.48,99.49,99.47,99.47,73400000.0
2007-05-21 16:09:00,99.48,99.5,99.47,99.5,175099998.0
2007-05-21 16:10:00,99.5,99.5,99.47,99.47,123199999.0
2007-05-21 16:11:00,99.47,99.48,99.47,99.48,30400000.0
2007-05-21 16:12:00,99.48,99.49,99.47,99.48,70400000.0
2007-05-21 16:13:00,99.49,99.5,99.49,99.49,83000000.0
2007-05-21 16:14:00,99.49,99.49,99.48,99.48,47800000.0
2007-05-21 16:15:00,99.44,99.453,99.436,99.442,728199985.0
2007-05-21 16:16:00,99.49,99.5,99.48,99.49,535300003.0
2007-05-21 16:17:00,99.49,99.5,99.48,99.49,306599996.0
2007-05-21 16:18:00,99.49,99.49,99.47,99.49,249700000.0
2007-05-21 16:19:00,99.48,99.5,99.47,99.49,329599998.0
2007-05-21 16:20:00,99.48,99.49,99.47,99.48,170400000.0
2007-05-21 16:21:00,99.49,99.49,99.47,99.48,75100000.0
2007-05-21 16:22:00,99.48,99.48,99.45,99.47,401899996.0
2007-05-21 16:23:00,99.46,99.48,99.45,99.47,931099999.0
2007-05-21 16:24:00,99.47,99.48,99.47,99.47,82200000.0
2007-05-21 16:25:00,99.45,99.47,99.45,99.47,220299998.0
2007-05-21 16:26:00,99.47,99.48,99.46,99.46,710099999.0
2007-05-21 16:27:00,99.46,99.47,99.46,99.47,553399988.0
2007-05-21 16:28:00,99.47,99.49,99.47,99.47,668799994.0
2007-05-21 16:29:00,99.47,99.49,99.47,99.47,153500001.0
2007-05-21 16:30:00,99.47,99.49,99.46,99.47,416199998.0
2007-05-21 16:31:00,99.48,99.48,99.46,99.47,128800000.0
2007-05-21 16:32:00,99.47,99.48,99.46,99.46,91200000.0
2007-05-21 16:33:00,99.46,99.47,99.46,99.47,230200001.0
2007-05-21 16:34:00,99.465,99.49,99.46,99.48,554400002.0
2007-05-21 16:35:00,99.48,99.5,99.475,99.48,469899996.0
2007-05-21 16:36:00,99.48,99.49,99.48,99.48,337000000.0
2007-05-21 16:37:00,99.49,99.49,99.47,99.48,685300000.0
2007-05-21 16:38:00,99.48,99.49,99.48,99.49,166800001.0
2007-05-21 16:39:00,99.48,99.5,99.48,99.5,513600003.0
2007-05-21 16:40:00,99.49,99.54,99.49,99.52,821700005.0
2007-05-21 16:41:00,99.52,99.55,99.51,99.54,1375399999.0
2007-05-21 16:42:00,99.55,99.57,99.52,99.56,1813500003.0
2007-05-21 16:43:00,99.56,99.58,99.54,99.55,320000001.0
2007-05-21 16:44:00,99.56,99.57,99.55,99.57,506999996.0
2007-05-21 16:45:00,99.565,99.6,99.56,99.59,988900002.0
2007-05-21 16:46:00,99.59,99.61,99.58,99.59,586200003.0
2007-05-21 16:47:00,99.59,99.6,99.57,99.57,1288300001.0
2007-05-21 16:48:00,99.57,99.58,99.55,99.56,646499999.0
2007-05-21 16:49:00,99.555,99.57,99.555,99.56,171200000.0
2007-05-21 16:50:00,99.56,99.56,99.55,99.56,504500001.0
2007-05-21 16:51:00,99.56,99.58,99.55,99.58,1153199997.0
2007-05-21 16:52:00,99.58,99.59,99.57,99.59,578200001.0
2007-05-21 16:53:00,99.59,99.61,99.57,99.6,1399599996.0
2007-05-21 16:54:00,99.6,99.64,99.6,99.62,1495399993.0
2007-05-21 16:55:00,99.625,99.65,99.6,99.63,1480800007.0
2007-05-21 16:56:00,99.62,99.63,99.6,99.62,612999996.0
2007-05-21 16:57:00,99.62,99.62,99.59,99.61,788299993.0
2007-05-21 16:58:00,99.61,99.63,99.61,99.63,1539000002.0
2007-05-21 16:59:00,99.62,99.73,99.62,99.72,1421699994.0
2007-05-21 17:00:00,99.71,99.71,99.67,99.67,397999999.0
2007-05-21 17:01:00,99.67,99.685,99.655,99.685,2043200002.0
2007-05-21 17:02:00,99.68,99.68,99.66,99.66,1977800017.0
2007-05-21 17:03:00,99.66,99.69,99.65,99.69,1688699995.0
2007-05-21 17:04:00,99.7,99.725,99.69,99.715,1504400016.0
2007-05-21 17:05:00,99.715,99.73,99.7,99.73,765700002.0
2007-05-21 17:06:00,99.73,99.73,99.69,99.705,598599999.0
2007-05-21 17:07:00,99.71,99.71,99.7,99.71,519699998.0
2007-05-21 17:08:00,99.71,99.71,99.7,99.7,234599999.0
2007-05-21 17:09:00,99.7,99.71,99.69,99.71,569600002.0
2007-05-21 17:10:00,99.71,99.73,99.71,99.72,479799998.0
2007-05-21 17:11:00,99.71,99.73,99.71,99.72,354999997.0
2007-05-21 17:12:00,99.715,99.72,99.68,99.695,1169000005.0
2007-05-21 17:13:00,99.695,99.7,99.68,99.7,1030300000.0
2007-05-21 17:14:00,99.7,99.7,99.67,99.67,399900004.0
2007-05-21 17:15:00,99.67,99.69,99.67,99.68,516700003.0
2007-05-21 17:16:00,99.68,99.69,99.68,99.69,124000001.0
2007-05-21 17:17:00,99.69,99.69,99.67,99.67,751299994.0
2007-05-21 17:18:00,99.67,99.68,99.66,99.66,250200001.0
2007-05-21 17:19:00,99.66,99.67,99.65,99.655,672700003.0
2007-05-21 17:20:00,99.66,99.67,99.65,99.65,853500007.0
2007-05-21 17:21:00,99.65,99.69,99.65,99.69,764300006.0
2007-05-21 17:22:00,99.685,99.69,99.68,99.69,446100001.0
2007-05-21 17:23:00,99.68,99.69,99.67,99.67,506299999.0
2007-05-21 17:24:00,99.68,99.68,99.66,99.68,341400002.0
2007-05-21 17:25:00,99.68,99.69,99.67,99.69,661800005.0
2007-05-21 17:26:00,99.69,99.7,99.67,99.68,795700005.0
2007-05-21 17:27:00,99.68,99.68,99.67,99.67,141600000.0
2007-05-21 17:28:00,99.68,99.69,99.67,99.68,634000013.0
2007-05-21 17:29:00,99.68,99.69,99.675,99.69,147099999.0
2007-05-21 17:30:00,99.69,99.69,99.675,99.675,130500000.0
2007-05-21 17:31:00,99.68,99.685,99.67,99.68,633600004.0
2007-05-21 17:32:00,99.685,99.69,99.685,99.69,212199994.0
2007-05-21 17:33:00,99.69,99.7,99.68,99.68,239699995.0
2007-05-21 17:34:00,99.69,99.7,99.68,99.7,294599999.0
2007-05-21 17:35:00,99.7,99.7,99.68,99.69,1008199996.0
2007-05-21 17:36:00,99.69,99.7,99.66,99.67,693400006.0
2007-05-21 17:37:00,99.675,99.68,99.67,99.67,693400006.0
2007-05-21 17:38:00,99.67,99.68,99.65,99.66,1417000010.0
2007-05-21 17:39:00,99.67,99.68,99.67,99.68,363800001.0
2007-05-21 17:40:00,99.68,99.71,99.68,99.71,622800001.0
2007-05-21 17:41:00,99.71,99.72,99.7,99.705,721300002.0
2007-05-21 17:42:00,99.71,99.71,99.69,99.7,458500003.0
2007-05-21 17:43:00,99.7,99.7,99.68,99.7,345400000.0
2007-05-21 17:44:00,99.69,99.69,99.68,99.69,605399999.0
2007-05-21 17:45:00,99.69,99.69,99.69,99.69,36700001.0
2007-05-21 17:46:00,99.7,99.7,99.69,99.69,444100002.0
2007-05-21 17:47:00,99.69,99.69,99.68,99.68,471500001.0
2007-05-21 17:48:00,99.68,99.69,99.66,99.67,1076900002.0
2007-05-21 17:49:00,99.68,99.69,99.67,99.69,657899992.0
2007-05-21 17:50:00,99.69,99.69,99.68,99.68,856899991.0
2007-05-21 17:51:00,99.68,99.68,99.67,99.68,96800000.0
2007-05-21 17:52:00,99.68,99.68,99.65,99.66,828500002.0
2007-05-21 17:53:00,99.66,99.67,99.66,99.67,547800001.0
2007-05-21 17:54:00,99.69,99.69,99.67,99.67,925900010.0
2007-05-21 17:55:00,99.67,99.69,99.66,99.685,2045100012.0
2007-05-21 17:56:00,99.67,99.69,99.67,99.68,290400000.0
2007-05-21 17:57:00,99.68,99.68,99.68,99.68,81599999.0
2007-05-21 17:58:00,99.68,99.68,99.65,99.67,885099993.0
2007-05-21 17:59:00,99.67,99.67,99.66,99.66,128600000.0
2007-05-21 18:00:00,99.66,99.68,99.65,99.66,293199998.0
2007-05-21 18:01:00,99.66,99.69,99.66,99.68,781399996.0
2007-05-21 18:02:00,99.68,99.68,99.65,99.665,1760499964.0
2007-05-21 18:03:00,99.665,99.69,99.66,99.675,291200000.0
2007-05-21 18:04:00,99.675,99.71,99.675,99.7,290300002.0
2007-05-21 18:05:00,99.7,99.72,99.7,99.71,466899988.0
2007-05-21 18:06:00,99.71,99.74,99.71,99.72,1144599989.0
2007-05-21 18:07:00,99.72,99.74,99.7,99.71,865200012.0
2007-05-21 18:08:00,99.72,99.73,99.71,99.73,862499997.0
2007-05-21 18:09:00,99.73,99.73,99.72,99.72,443399995.0
2007-05-21 18:10:00,99.72,99.72,99.7,99.7,745100000.0
2007-05-21 18:11:00,99.7,99.7,99.69,99.7,274600005.0
2007-05-21 18:12:00,99.69,99.69,99.67,99.685,683500006.0
2007-05-21 18:13:00,99.685,99.71,99.68,99.7,865399999.0
2007-05-21 18:14:00,99.7,99.74,99.7,99.74,443200000.0
2007-05-21 18:15:00,99.73,99.75,99.725,99.73,1008900007.0
2007-05-21 18:16:00,99.74,99.74,99.71,99.73,683000004.0
2007-05-21 18:17:00,99.73,99.74,99.73,99.73,187500002.0
2007-05-21 18:18:00,99.72,99.73,99.71,99.72,621100017.0
2007-05-21 18:19:00,99.72,99.73,99.71,99.71,135500002.0
2007-05-21 18:20:00,99.73,99.73,99.73,99.73,32000000.0
2007-05-21 18:21:00,99.73,99.75,99.72,99.73,593800005.0
2007-05-21 18:22:00,99.73,99.74,99.725,99.735,155100000.0
2007-05-21 18:23:00,99.735,99.74,99.73,99.73,384199999.0
2007-05-21 18:24:00,99.72,99.73,99.71,99.72,309699996.0
2007-05-21 18:25:00,99.72,99.72,99.72,99.72,79200000.0
2007-05-21 18:26:00,99.72,99.73,99.72,99.72,349899999.0
2007-05-21 18:27:00,99.72,99.74,99.7,99.73,997399995.0
2007-05-21 18:28:00,99.73,99.73,99.72,99.72,219599996.0
2007-05-21 18:29:00,99.72,99.72,99.71,99.71,222800001.0
2007-05-21 18:30:00,99.71,99.72,99.7,99.72,406599997.0
2007-05-21 18:31:00,99.72,99.73,99.71,99.73,272500000.0
2007-05-21 18:32:00,99.73,99.74,99.72,99.73,535999996.0
2007-05-21 18:33:00,99.73,99.74,99.71,99.73,1266200003.0
2007-05-21 18:34:00,99.73,99.73,99.72,99.73,773599983.0
2007-05-21 18:35:00,99.73,99.74,99.72,99.73,679600010.0
2007-05-21 18:36:00,99.73,99.74,99.72,99.73,647300000.0
2007-05-21 18:37:00,99.73,99.73,99.73,99.73,316500000.0
2007-05-21 18:38:00,99.72,99.73,99.72,99.73,421599993.0
2007-05-21 18:39:00,99.73,99.74,99.72,99.72,293499998.0
2007-05-21 18:40:00,99.72,99.73,99.71,99.71,475800005.0
2007-05-21 18:41:00,99.71,99.71,99.7,99.7,790900001.0
2007-05-21 18:42:00,99.7,99.71,99.7,99.71,443700001.0
2007-05-21 18:43:00,99.71,99.71,99.69,99.69,547999992.0
2007-05-21 18:44:00,99.685,99.7,99.685,99.7,299900001.0
2007-05-21 18:45:00,99.7,99.71,99.69,99.71,333300000.0
2007-05-21 18:46:00,99.71,99.72,99.71,99.71,200600000.0
2007-05-21 18:47:00,99.71,99.71,99.705,99.705,60000000.0
2007-05-21 18:48:00,99.71,99.71,99.71,99.71,79700000.0
2007-05-21 18:49:00,99.71,99.71,99.7,99.7,105899999.0
2007-05-21 18:50:00,99.7,99.72,99.69,99.71,324400003.0
2007-05-21 18:51:00,99.71,99.72,99.69,99.71,685500004.0
2007-05-21 18:52:00,99.71,99.73,99.71,99.73,917499997.0
2007-05-21 18:53:00,99.73,99.74,99.72,99.74,818700006.0
2007-05-21 18:54:00,99.74,99.75,99.72,99.74,1207199991.0
2007-05-21 18:55:00,99.74,99.76,99.72,99.75,630499999.0
2007-05-21 18:56:00,99.75,99.76,99.735,99.735,938900001.0
2007-05-21 18:57:00,99.74,99.74,99.73,99.735,138900001.0
2007-05-21 18:58:00,99.74,99.74,99.735,99.74,210599994.0
2007-05-21 18:59:00,99.74,99.74,99.72,99.74,515099983.0
2007-05-21 19:00:00,99.73,99.73,99.695,99.72,1242599987.0
2007-05-21 19:01:00,99.73,99.74,99.715,99.715,174500000.0
2007-05-21 19:02:00,99.72,99.73,99.72,99.72,33600000.0
2007-05-21 19:03:00,99.72,99.73,99.7,99.7,237400003.0
2007-05-21 19:04:00,99.7,99.7,99.69,99.69,373699999.0
2007-05-21 19:05:00,99.69,99.71,99.69,99.7,587200000.0
2007-05-21 19:06:00,99.7,99.72,99.7,99.7,405699993.0
2007-05-21 19:07:00,99.7,99.7,99.68,99.68,438700003.0
2007-05-21 19:08:00,99.68,99.73,99.68,99.72,778299998.0
2007-05-21 19:09:00,99.73,99.75,99.7,99.73,882699993.0
2007-05-21 19:10:00,99.73,99.78,99.72,99.76,840400007.0
2007-05-21 19:11:00,99.76,99.79,99.755,99.78,792200001.0
2007-05-21 19:12:00,99.78,99.79,99.75,99.78,605799994.0
2007-05-21 19:13:00,99.78,99.78,99.75,99.76,448500000.0
2007-05-21 19:14:00,99.76,99.79,99.76,99.78,244400000.0
2007-05-21 19:15:00,99.78,99.8,99.78,99.79,363499999.0
2007-05-21 19:16:00,99.79,99.8,99.77,99.78,449500002.0
2007-05-21 19:17:00,99.78,99.8,99.765,99.79,651699999.0
2007-05-21 19:18:00,99.79,99.82,99.78,99.8,1154300002.0
2007-05-21 19:19:00,99.79,99.8,99.78,99.79,227899999.0
2007-05-21 19:20:00,99.79,99.79,99.78,99.79,285000001.0
2007-05-21 19:21:00,99.79,99.82,99.78,99.82,1235499999.0
2007-05-21 19:22:00,99.82,99.82,99.8,99.8,657099998.0
2007-05-21 19:23:00,99.8,99.81,99.79,99.81,760900017.0
2007-05-21 19:24:00,99.81,99.82,99.81,99.81,943100014.0
2007-05-21 19:25:00,99.81,99.82,99.81,99.82,207699999.0
2007-05-21 19:26:00,99.82,99.86,99.81,99.855,562499996.0
2007-05-21 19:27:00,99.86,99.86,99.82,99.84,463500002.0
2007-05-21 19:28:00,99.84,99.84,99.83,99.83,117600001.0
2007-05-21 19:29:00,99.83,99.83,99.82,99.83,198200002.0
2007-05-21 19:30:00,99.83,99.83,99.82,99.82,780499999.0
2007-05-21 19:31:00,99.82,99.82,99.82,99.82,703200003.0
2007-05-21 19:32:00,99.82,99.82,99.8,99.81,292699997.0
2007-05-21 19:33:00,99.81,99.82,99.81,99.82,103499997.0
2007-05-21 19:34:00,99.81,99.84,99.81,99.83,515799998.0
2007-05-21 19:35:00,99.83,99.84,99.83,99.83,90400000.0
2007-05-21 19:36:00,99.83,99.83,99.8,99.8,365100002.0
2007-05-21 19:37:00,99.8,99.82,99.79,99.8,278300003.0
2007-05-21 19:38:00,99.81,99.81,99.81,99.81,7200000.0
2007-05-21 19:39:00,99.81,99.81,99.79,99.81,80000000.0
2007-05-21 19:40:00,99.81,99.81,99.81,99.81,7200000.0
2007-05-21 19:41:00,99.81,99.82,99.8,99.81,87400000.0
2007-05-21 19:42:00,99.81,99.81,99.8,99.8,350400007.0
2007-05-21 19:43:00,99.8,99.8,99.795,99.8,181199994.0
2007-05-21 19:44:00,99.8,99.8,99.79,99.79,258399992.0
2007-05-21 19:45:00,99.79,99.8,99.79,99.79,167100000.0
2007-05-21 19:46:00,99.8,99.8,99.79,99.8,179200000.0
2007-05-21 19:47:00,99.8,99.8,99.8,99.8,32800000.0
2007-05-21 19:48:00,99.8,99.8,99.79,99.8,318599999.0
2007-05-21 19:49:00,99.8,99.8,99.78,99.78,104699999.0
2007-05-21 19:50:00,99.78,99.78,99.77,99.77,103999999.0
2007-05-21 19:51:00,99.76,99.77,99.76,99.76,159200004.0
2007-05-21 19:52:00,99.76,99.77,99.76,99.76,93500001.0
2007-05-21 19:53:00,99.77,99.77,99.76,99.76,40000000.0
2007-05-21 19:54:00,99.76,99.76,99.75,99.76,95099999.0
2007-05-21 19:55:00,99.76,99.76,99.755,99.755,72800000.0
2007-05-21 19:56:00,99.76,99.76,99.75,99.75,115700001.0
2007-05-21 19:57:00,99.76,99.77,99.75,99.77,112799999.0
2007-05-21 19:58:00,99.77,99.78,99.77,99.78,94000001.0
2007-05-21 19:59:00,99.78,99.8,99.77,99.8,121600000.0
2007-05-21 20:00:00,99.79,99.8,99.79,99.8,50400000.0
2007-05-21 20:01:00,99.8,99.8,99.79,99.79,99800000.0
2007-05-21 20:02:00,99.79,99.81,99.77,99.78,350399995.0
2007-05-21 20:03:00,99.79,99.79,99.79,99.79,4800000.0
2007-05-21 20:04:00,99.79,99.79,99.78,99.78,26400000.0
2007-05-21 20:05:00,99.79,99.8,99.78,99.79,166900000.0
2007-05-21 20:06:00,99.79,99.79,99.78,99.79,168000000.0
2007-05-21 20:07:00,99.79,99.79,99.78,99.79,245499999.0
2007-05-21 20:08:00,99.79,99.8,99.78,99.78,217500001.0
2007-05-21 20:09:00,99.78,99.79,99.78,99.79,134400000.0
2007-05-21 20:10:00,99.79,99.79,99.78,99.78,58400000.0
2007-05-21 20:11:00,99.78,99.79,99.78,99.78,106400000.0
2007-05-21 20:12:00,99.78,99.79,99.78,99.78,375400004.0
2007-05-21 20:13:00,99.78,99.79,99.78,99.79,70400001.0
2007-05-21 20:14:00,99.785,99.8,99.785,99.79,103200000.0
2007-05-21 20:15:00,99.79,99.8,99.78,99.8,1439300006.0
2007-05-21 20:16:00,99.8,99.81,99.8,99.81,41600000.0
2007-05-21 20:17:00,99.81,99.83,99.81,99.81,1002800009.0
2007-05-21 20:18:00,99.81,99.81,99.79,99.81,440400008.0
2007-05-21 20:19:00,99.81,99.81,99.8,99.8,166700002.0
2007-05-21 20:20:00,99.8,99.8,99.77,99.78,194600001.0
2007-05-21 20:21:00,99.77,99.8,99.77,99.8,537400006.0
2007-05-21 20:22:00,99.8,99.8,99.79,99.795,227199999.0
2007-05-21 20:23:00,99.795,99.8,99.795,99.8,156600000.0
2007-05-21 20:24:00,99.8,99.8,99.8,99.8,41600000.0
2007-05-21 20:25:00,99.8,99.8,99.79,99.79,252200001.0
2007-05-21 20:26:00,99.79,99.79,99.78,99.79,277899999.0
2007-05-21 20:27:00,99.79,99.79,99.76,99.79,101600000.0
2007-05-21 20:28:00,99.79,99.8,99.785,99.79,53600000.0
2007-05-21 20:29:00,99.79,99.84,99.79,99.82,522900006.0
2007-05-21 20:30:00,99.81,99.83,99.81,99.83,331799998.0
2007-05-21 20:31:00,99.83,99.84,99.815,99.83,287400004.0
2007-05-21 20:32:00,99.83,99.83,99.79,99.81,591500007.0
2007-05-21 20:33:00,99.81,99.82,99.81,99.82,67000001.0
2007-05-21 20:34:00,99.81,99.82,99.8,99.8,246100001.0
2007-05-21 20:35:00,99.81,99.83,99.81,99.83,128700001.0
2007-05-21 20:36:00,99.83,99.83,99.81,99.81,48800000.0
2007-05-21 20:37:00,99.81,99.81,99.79,99.795,253500000.0
2007-05-21 20:38:00,99.795,99.82,99.795,99.81,291799998.0
2007-05-21 20:39:00,99.805,99.83,99.805,99.83,245499998.0
2007-05-21 20:40:00,99.83,99.84,99.83,99.84,84800000.0
2007-05-21 20:41:00,99.824,99.828,99.803,99.825,174700000.0
2007-05-21 20:42:00,99.84,99.85,99.83,99.85,233000000.0
2007-05-21 20:43:00,99.85,99.85,99.85,99.85,27800000.0
2007-05-21 20:44:00,99.85,99.85,99.835,99.835,65600000.0
2007-05-21 20:45:00,99.84,99.84,99.84,99.84,4000000.0
2007-05-21 20:46:00,99.83,99.83,99.83,99.83,154699999.0
2007-05-21 20:47:00,99.83,99.85,99.83,99.85,350499995.0
2007-05-21 20:48:00,99.85,99.86,99.85,99.85,382099995.0
2007-05-21 20:49:00,99.85,99.86,99.85,99.85,202800001.0
2007-05-21 20:50:00,99.86,99.86,99.85,99.85,304200005.0
2007-05-21 20:51:00,99.85,99.86,99.84,99.85,449399997.0
2007-05-21 20:52:00,99.85,99.86,99.84,99.86,171000001.0
2007-05-21 20:53:00,99.86,99.86,99.84,99.85,777099999.0
2007-05-21 20:54:00,99.85,99.86,99.84,99.86,454100001.0
2007-05-21 20:55:00,99.855,99.86,99.84,99.86,845400000.0
2007-05-21 20:56:00,99.86,99.88,99.85,99.87,705000007.0
2007-05-21 20:57:00,99.87,99.88,99.86,99.86,846000005.0
2007-05-21 20:58:00,99.86,99.88,99.86,99.86,504299998.0
2007-05-21 20:59:00,99.86,99.88,99.84,99.87,857000008.0
2007-05-21 21:00:00,99.87,99.87,99.84,99.84,259200002.0
2007-05-21 21:01:00,99.84,99.85,99.83,99.83,130299999.0
2007-05-21 21:02:00,99.83,99.83,99.83,99.83,273700003.0
2007-05-21 21:03:00,99.83,99.83,99.82,99.82,266400002.0
2007-05-21 21:04:00,99.83,99.83,99.82,99.82,70400000.0
2007-05-21 21:05:00,99.82,99.83,99.81,99.81,168000000.0
2007-05-21 21:06:00,99.81,99.82,99.78,99.78,327699999.0
2007-05-21 21:07:00,99.78,99.8,99.77,99.79,809299986.0
2007-05-21 21:08:00,99.79,99.8,99.78,99.8,119799998.0
2007-05-21 21:09:00,99.8,99.8,99.77,99.77,401900000.0
2007-05-21 21:10:00,99.77,99.79,99.76,99.77,524099999.0
2007-05-21 21:11:00,99.77,99.78,99.77,99.77,283600000.0
2007-05-21 21:12:00,99.77,99.78,99.73,99.76,929099996.0
2007-05-21 21:13:00,99.75,99.77,99.75,99.77,512099995.0
2007-05-21 21:14:00,99.77,99.8,99.77,99.79,833600000.0
2007-05-21 21:15:00,99.79,99.81,99.79,99.8,319900001.0
2007-05-21 21:16:00,99.8,99.8,99.79,99.79,151200000.0
2007-05-21 21:17:00,99.79,99.79,99.79,99.79,457600000.0
2007-05-21 21:18:00,99.79,99.79,99.79,99.79,4800000.0
2007-05-21 21:19:00,99.79,99.79,99.79,99.79,2400000.0
2007-05-21 21:20:00,99.79,99.8,99.79,99.8,20000000.0
2007-05-21 21:21:00,99.79,99.81,99.78,99.8,371099997.0
2007-05-21 21:22:00,99.81,99.81,99.78,99.79,360999999.0
2007-05-21 21:23:00,99.79,99.8,99.78,99.79,745599996.0
2007-05-21 21:24:00,99.79,99.79,99.78,99.79,357900003.0
2007-05-21 21:25:00,99.79,99.79,99.78,99.78,77600000.0
2007-05-21 21:26:00,99.78,99.78,99.78,99.78,24400000.0
2007-05-21 21:27:00,99.78,99.78,99.77,99.77,71799999.0
2007-05-21 21:28:00,99.77,99.77,99.75,99.75,190800001.0
2007-05-21 21:29:00,99.75,99.76,99.74,99.76,301800000.0
2007-05-21 21:30:00,99.76,99.76,99.74,99.75,247099998.0
2007-05-21 21:31:00,99.75,99.75,99.74,99.75,199000001.0
2007-05-21 21:32:00,99.745,99.75,99.74,99.75,134100002.0
2007-05-21 21:33:00,99.75,99.75,99.75,99.75,92200000.0
2007-05-21 21:34:00,99.75,99.76,99.75,99.75,192600002.0
2007-05-21 21:35:00,99.76,99.76,99.76,99.76,56799999.0
2007-05-21 21:36:00,99.76,99.77,99.75,99.75,285100002.0
2007-05-21 21:37:00,99.75,99.76,99.75,99.76,101200000.0
2007-05-21 21:38:00,99.76,99.76,99.745,99.75,75799999.0
2007-05-21 21:39:00,99.75,99.75,99.75,99.75,2100000.0
2007-05-21 21:40:00,99.75,99.75,99.75,99.75,6400000.0
2007-05-21 21:41:00,99.75,99.76,99.75,99.76,83499999.0
2007-05-21 21:42:00,99.76,99.77,99.76,99.77,65000000.0
2007-05-21 21:43:00,99.765,99.78,99.765,99.78,157700001.0
2007-05-21 21:44:00,99.78,99.79,99.77,99.785,251599994.0
2007-05-21 21:45:00,99.785,99.8,99.77,99.8,450499992.0
2007-05-21 21:46:00,99.79,99.8,99.79,99.8,742900007.0
2007-05-21 21:47:00,99.8,99.8,99.8,99.8,310399999.0
2007-05-21 21:48:00,99.8,99.8,99.79,99.8,283199997.0
2007-05-21 21:49:00,99.8,99.8,99.79,99.8,692500006.0
2007-05-21 21:50:00,99.8,99.8,99.8,99.8,111899998.0
2007-05-21 21:51:00,99.8,99.8,99.78,99.79,193200000.0
2007-05-21 21:52:00,99.79,99.79,99.78,99.79,112600000.0
2007-05-21 21:53:00,99.757,99.76,99.748,99.755,390000000.0
2007-05-21 21:54:00,99.79,99.82,99.79,99.82,133099999.0
2007-05-21 21:55:00,99.82,99.83,99.81,99.81,168800000.0
2007-05-21 21:56:00,99.81,99.83,99.81,99.81,264700001.0
2007-05-21 21:57:00,99.81,99.81,99.78,99.8,358600000.0
2007-05-21 21:58:00,99.8,99.8,99.78,99.79,77000000.0
2007-05-21 21:59:00,99.79,99.81,99.79,99.81,146099999.0
2007-05-21 22:00:00,99.81,99.81,99.8,99.8,112599999.0
2007-05-21 22:01:00,99.8,99.81,99.8,99.81,137599997.0
2007-05-21 22:02:00,99.8,99.8,99.8,99.8,53999999.0
2007-05-21 22:03:00,99.8,99.8,99.78,99.78,237699995.0
2007-05-21 22:04:00,99.79,99.8,99.79,99.8,210599998.0
2007-05-21 22:05:00,99.8,99.8,99.79,99.8,247399998.0
2007-05-21 22:06:00,99.79,99.79,99.79,99.79,23400000.0
2007-05-21 22:07:00,99.79,99.79,99.79,99.79,19400000.0
2007-05-21 22:08:00,99.79,99.8,99.79,99.8,184899997.0
2007-05-21 22:09:00,99.8,99.81,99.79,99.79,269999999.0
2007-05-21 22:10:00,99.79,99.8,99.79,99.8,133200001.0
2007-05-21 22:11:00,99.789,99.799,99.756,99.786,777300012.0
2007-05-21 22:12:00,99.795,99.8,99.79,99.79,43000001.0
2007-05-21 22:13:00,99.8,99.8,99.79,99.8,80300001.0
2007-05-21 22:14:00,99.8,99.81,99.79,99.8,152900000.0
2007-05-21 22:15:00,99.8,99.8,99.79,99.8,86600002.0
2007-05-21 22:16:00,99.8,99.8,99.79,99.79,301700009.0
2007-05-21 22:17:00,99.79,99.82,99.79,99.81,438200001.0
2007-05-21 22:18:00,99.805,99.81,99.8,99.81,229699998.0
2007-05-21 22:19:00,99.81,99.81,99.8,99.81,235300000.0
2007-05-21 22:20:00,99.82,99.82,99.8,99.81,549499999.0
2007-05-21 22:21:00,99.81,99.82,99.8,99.82,584900010.0
2007-05-21 22:22:00,99.82,99.82,99.815,99.815,150400001.0
2007-05-21 22:23:00,99.82,99.82,99.81,99.81,117200001.0
2007-05-21 22:24:00,99.81,99.81,99.81,99.81,56200000.0
2007-05-21 22:25:00,99.782,99.835,99.776,99.776,360900012.0
2007-05-21 22:26:00,99.81,99.82,99.81,99.82,39900000.0
2007-05-21 22:27:00,99.82,99.82,99.82,99.82,22800000.0
2007-05-21 22:28:00,99.82,99.82,99.81,99.81,44899999.0
2007-05-21 22:29:00,99.805,99.82,99.805,99.82,175499998.0
2007-05-21 22:30:00,99.82,99.82,99.8,99.81,357199998.0
2007-05-21 22:31:00,99.82,99.83,99.82,99.83,97600000.0
2007-05-21 22:32:00,99.83,99.83,99.82,99.82,258000000.0
2007-05-21 22:33:00,99.82,99.82,99.82,99.82,17700000.0
2007-05-21 22:34:00,99.82,99.83,99.82,99.83,24700000.0
2007-05-21 22:35:00,99.765,99.809,99.765,99.783,886899993.0
2007-05-21 22:36:00,99.83,99.83,99.83,99.83,134000000.0
2007-05-21 22:37:00,99.83,99.84,99.83,99.84,64800001.0
2007-05-21 22:38:00,99.84,99.84,99.82,99.82,200900002.0
2007-05-21 22:39:00,99.82,99.82,99.8,99.81,151999997.0
2007-05-21 22:40:00,99.81,99.81,99.8,99.8,320600000.0
2007-05-21 22:41:00,99.8,99.8,99.8,99.8,204700002.0
2007-05-21 22:42:00,99.8,99.81,99.8,99.8,121800004.0
2007-05-21 22:43:00,99.8,99.81,99.79,99.8,341700003.0
2007-05-21 22:44:00,99.81,99.81,99.8,99.8,289300002.0
2007-05-21 22:45:00,99.8,99.8,99.8,99.8,112500000.0
2007-05-21 22:46:00,99.81,99.81,99.79,99.8,116400004.0
2007-05-21 22:47:00,99.805,99.82,99.8,99.82,297300003.0
2007-05-21 22:48:00,99.81,99.82,99.81,99.81,133600002.0
2007-05-21 22:49:00,99.81,99.86,99.81,99.86,774800004.0
2007-05-21 22:50:00,99.86,99.89,99.8,99.83,1205200003.0
2007-05-21 22:51:00,99.83,99.84,99.82,99.84,714100003.0
2007-05-21 22:52:00,99.84,99.84,99.83,99.835,174199999.0
2007-05-21 22:53:00,99.84,99.84,99.84,99.84,150900000.0
2007-05-21 22:54:00,99.84,99.84,99.81,99.83,242799997.0
2007-05-21 22:55:00,99.83,99.83,99.83,99.83,208700002.0
2007-05-21 22:56:00,99.82,99.82,99.79,99.79,333099999.0
2007-05-21 22:57:00,99.8,99.8,99.79,99.79,156800000.0
2007-05-21 22:58:00,99.79,99.8,99.79,99.8,376800004.0
2007-05-21 22:59:00,99.8,99.82,99.79,99.82,231400000.0
2007-05-21 23:00:00,99.82,99.83,99.81,99.81,82500003.0
2007-05-21 23:01:00,99.83,99.84,99.82,99.83,58499999.0
2007-05-21 23:02:00,99.817,99.829,99.779,99.795,133100000.0
2007-05-21 23:03:00,99.83,99.84,99.82,99.83,120899996.0
2007-05-21 23:04:00,99.82,99.84,99.81,99.84,136400002.0
2007-05-21 23:05:00,99.83,99.84,99.83,99.84,132200006.0
2007-05-21 23:06:00,99.84,99.84,99.81,99.81,88700001.0
2007-05-21 23:07:00,99.81,99.82,99.81,99.81,93200000.0
2007-05-21 23:08:00,99.82,99.83,99.81,99.82,154700001.0
2007-05-21 23:09:00,99.82,99.83,99.82,99.83,51800002.0
2007-05-21 23:10:00,99.83,99.83,99.8,99.8,99200002.0
2007-05-21 23:11:00,99.8,99.81,99.8,99.8,193200003.0
2007-05-21 23:12:00,99.81,99.81,99.8,99.81,43200000.0
2007-05-21 23:13:00,99.81,99.81,99.74,99.77,711099998.0
2007-05-21 23:14:00,99.765,99.8,99.76,99.8,553599993.0
2007-05-21 23:15:00,99.8,99.8,99.8,99.8,44800000.0
2007-05-21 23:16:00,99.8,99.8,99.77,99.77,290399999.0
2007-05-21 23:17:00,99.77,99.77,99.76,99.76,165300002.0
2007-05-21 23:18:00,99.76,99.76,99.745,99.76,492099995.0
2007-05-21 23:19:00,99.755,99.77,99.75,99.75,367599997.0
2007-05-21 23:20:00,99.76,99.76,99.735,99.75,206999998.0
2007-05-21 23:21:00,99.745,99.75,99.74,99.745,327600000.0
2007-05-21 23:22:00,99.75,99.75,99.73,99.74,337099999.0
2007-05-21 23:23:00,99.75,99.75,99.735,99.74,202199999.0
2007-05-21 23:24:00,99.74,99.75,99.735,99.75,246400004.0
2007-05-21 23:25:00,99.74,99.75,99.73,99.74,246599999.0
2007-05-21 23:26:00,99.75,99.75,99.74,99.74,222100000.0
2007-05-21 23:27:00,99.74,99.74,99.74,99.74,134599999.0
2007-05-21 23:28:00,99.74,99.75,99.74,99.74,40000000.0
2007-05-21 23:29:00,99.74,99.74,99.68,99.73,428599995.0
2007-05-21 23:30:00,99.725,99.74,99.72,99.735,209600002.0
2007-05-21 23:31:00,99.735,99.76,99.735,99.76,148500002.0
2007-05-21 23:32:00,99.77,99.77,99.77,99.77,1600000.0
2007-05-21 23:33:00,99.76,99.76,99.735,99.735,80000000.0
2007-05-21 23:34:00,99.735,99.76,99.735,99.75,206099999.0
2007-05-21 23:35:00,99.75,99.75,99.75,99.75,6100000.0
2007-05-21 23:36:00,99.75,99.75,99.75,99.75,6200000.0
2007-05-21 23:37:00,99.75,99.75,99.75,99.75,19200000.0
2007-05-21 23:38:00,99.75,99.76,99.75,99.76,38400000.0
2007-05-21 23:39:00,99.736,99.749,99.694,99.705,236600000.0
2007-05-21 23:40:00,99.76,99.77,99.76,99.77,24000000.0
2007-05-21 23:41:00,99.77,99.77,99.76,99.76,11200000.0
2007-05-21 23:42:00,99.76,99.76,99.76,99.76,30400000.0
2007-05-21 23:43:00,99.757,99.757,99.737,99.742,80700000.0
2007-05-21 23:44:00,99.76,99.77,99.76,99.76,21600000.0
2007-05-21 23:45:00,99.76,99.76,99.76,99.76,16800000.0
2007-05-21 23:46:00,99.76,99.76,99.745,99.745,125499999.0
2007-05-21 23:47:00,99.75,99.76,99.74,99.76,237000001.0
2007-05-21 23:48:00,99.747,99.747,99.701,99.716,185699998.0
2007-05-21 23:49:00,99.76,99.78,99.74,99.76,407000000.0
2007-05-21 23:50:00,99.75,99.77,99.75,99.77,116700001.0
2007-05-21 23:51:00,99.77,99.77,99.76,99.77,176299997.0
2007-05-21 23:52:00,99.77,99.77,99.77,99.77,4000000.0
2007-05-21 23:53:00,99.77,99.77,99.77,99.77,150400000.0
2007-05-21 23:54:00,99.698,99.743,99.693,99.743,47900000.0
2007-05-21 23:55:00,99.747,99.768,99.745,99.766,67200000.0
2007-05-21 23:56:00,99.74,99.743,99.737,99.738,122000000.0
2007-05-21 23:57:00,99.77,99.77,99.76,99.76,134399998.0
2007-05-21 23:58:00,99.76,99.76,99.76,99.76,34400000.0
2007-05-21 23:59:00,99.76,99.76,99.76,99.76,19200000.0
2007-05-22 00:00:00,99.76,99.77,99.76,99.76,231199994.0
2007-05-22 00:01:00,99.76,99.76,99.74,99.75,186199998.0
2007-05-22 00:02:00,99.74,99.75,99.74,99.75,60700000.0
2007-05-22 00:03:00,99.75,99.75,99.735,99.75,430499997.0
2007-05-22 00:04:00,99.75,99.75,99.73,99.74,119700001.0
2007-05-22 00:05:00,99.74,99.75,99.74,99.75,110400000.0
2007-05-22 00:06:00,99.71,99.726,99.664,99.664,574500002.0
2007-05-22 00:07:00,99.75,99.75,99.74,99.75,163100001.0
2007-05-22 00:08:00,99.745,99.745,99.745,99.745,18400000.0
2007-05-22 00:09:00,99.753,99.753,99.727,99.74,87200000.0
2007-05-22 00:10:00,99.76,99.76,99.75,99.75,80800000.0
2007-05-22 00:11:00,99.75,99.75,99.74,99.74,116799997.0
2007-05-22 00:12:00,99.74,99.74,99.74,99.74,119900001.0
2007-05-22 00:13:00,99.74,99.75,99.735,99.74,464200000.0
2007-05-22 00:14:00,99.74,99.75,99.74,99.75,62200000.0
2007-05-22 00:15:00,99.75,99.75,99.73,99.74,215699999.0
2007-05-22 00:16:00,99.75,99.75,99.74,99.75,103099999.0
2007-05-22 00:17:00,99.75,99.76,99.75,99.76,82400000.0
2007-05-22 00:18:00,99.76,99.77,99.73,99.74,499799995.0
2007-05-22 00:19:00,99.74,99.76,99.72,99.74,657900001.0
2007-05-22 00:20:00,99.74,99.75,99.735,99.75,177499998.0
2007-05-22 00:21:00,99.75,99.75,99.74,99.75,79700000.0
2007-05-22 00:22:00,99.745,99.75,99.74,99.75,76599998.0
2007-05-22 00:23:00,99.74,99.74,99.74,99.74,12000000.0
2007-05-22 00:24:00,99.706,99.722,99.672,99.713,1144400004.0
2007-05-22 00:25:00,99.74,99.75,99.74,99.75,102400000.0
2007-05-22 00:26:00,99.75,99.75,99.75,99.75,126400000.0
2007-05-22 00:27:00,99.75,99.75,99.75,99.75,16000000.0
2007-05-22 00:28:00,99.75,99.75,99.75,99.75,48800000.0
2007-05-22 00:29:00,99.75,99.75,99.74,99.75,352299996.0
2007-05-22 00:30:00,99.76,99.76,99.745,99.75,32000000.0
2007-05-22 00:31:00,99.745,99.81,99.745,99.79,447699996.0
2007-05-22 00:32:00,99.79,99.79,99.78,99.78,85499999.0
2007-05-22 00:33:00,99.78,99.79,99.77,99.77,131799998.0
2007-05-22 00:34:00,99.775,99.8,99.77,99.78,639899998.0
2007-05-22 00:35:00,99.78,99.8,99.78,99.8,205499999.0
2007-05-22 00:36:00,99.8,99.93,99.78,99.92,855999995.0
2007-05-22 00:37:00,99.95,99.95,99.81,99.83,563199997.0
2007-05-22 00:38:00,99.83,99.85,99.82,99.84,269099998.0
2007-05-22 00:39:00,99.84,99.85,99.82,99.82,210900000.0
2007-05-22 00:40:00,99.83,99.83,99.8,99.81,364600000.0
2007-05-22 00:41:00,99.82,99.82,99.82,99.82,15500000.0
2007-05-22 00:42:00,99.82,99.84,99.81,99.83,466599992.0
2007-05-22 00:43:00,99.82,99.82,99.76,99.79,695199988.0
2007-05-22 00:44:00,99.79,99.81,99.77,99.81,259999999.0
2007-05-22 00:45:00,99.81,99.82,99.79,99.79,426599998.0
2007-05-22 00:46:00,99.79,99.79,99.775,99.775,331900000.0
2007-05-22 00:47:00,99.78,99.8,99.78,99.78,314199993.0
2007-05-22 00:48:00,99.78,99.79,99.78,99.79,343699989.0
2007-05-22 00:49:00,99.79,99.79,99.785,99.79,91200000.0
2007-05-22 00:50:00,99.79,99.8,99.79,99.8,55200000.0
2007-05-22 00:51:00,99.79,99.83,99.79,99.83,111100000.0
2007-05-22 00:52:00,99.83,99.84,99.8,99.82,102300000.0
2007-05-22 00:53:00,99.82,99.82,99.8,99.8,108000000.0
2007-05-22 00:54:00,99.8,99.8,99.79,99.79,53700000.0
2007-05-22 00:55:00,99.8,99.81,99.79,99.8,387299999.0
2007-05-22 00:56:00,99.8,99.8,99.8,99.8,8800000.0
2007-05-22 00:57:00,99.8,99.82,99.77,99.78,690200000.0
2007-05-22 00:58:00,99.78,99.79,99.78,99.78,156500000.0
2007-05-22 00:59:00,99.78,99.8,99.76,99.77,337300006.0
2007-05-22 01:00:00,99.76,99.81,99.75,99.81,411099998.0
2007-05-22 01:01:00,99.81,99.81,99.78,99.79,93300000.0
2007-05-22 01:02:00,99.79,99.81,99.79,99.81,55300000.0
2007-05-22 01:03:00,99.81,99.81,99.81,99.81,2000000.0
2007-05-22 01:04:00,99.81,99.81,99.8,99.8,6300000.0
2007-05-22 01:05:00,99.782,99.788,99.756,99.758,1324299993.0
2007-05-22 01:06:00,99.81,99.82,99.81,99.82,7700000.0
2007-05-22 01:07:00,99.8,99.82,99.8,99.8,201999999.0
2007-05-22 01:08:00,99.82,99.83,99.82,99.83,14200000.0
2007-05-22 01:09:00,99.81,99.82,99.8,99.81,222400004.0
2007-05-22 01:10:00,99.81,99.83,99.81,99.83,138100000.0
2007-05-22 01:11:00,99.83,99.83,99.81,99.81,244700000.0
2007-05-22 01:12:00,99.81,99.82,99.8,99.81,257800002.0
2007-05-22 01:13:00,99.779,99.786,99.768,99.774,772200007.0
2007-05-22 01:14:00,99.81,99.81,99.81,99.81,13600000.0
2007-05-22 01:15:00,99.81,99.82,99.81,99.82,51999999.0
2007-05-22 01:16:00,99.81,99.81,99.8,99.805,218700000.0
2007-05-22 01:17:00,99.81,99.81,99.8,99.8,63000001.0
2007-05-22 01:18:00,99.81,99.81,99.79,99.8,209700000.0
2007-05-22 01:19:00,99.8,99.8,99.795,99.795,101099998.0
2007-05-22 01:20:00,99.8,99.81,99.8,99.8,215800004.0
2007-05-22 01:21:00,99.8,99.8,99.79,99.8,109800000.0
2007-05-22 01:22:00,99.8,99.81,99.8,99.8,255300003.0
2007-05-22 01:23:00,99.8,99.82,99.8,99.82,239900000.0
2007-05-22 01:24:00,99.82,99.82,99.81,99.81,59800000.0
2007-05-22 01:25:00,99.81,99.81,99.8,99.8,70100002.0
2007-05-22 01:26:00,99.795,99.81,99.79,99.79,306300001.0
2007-05-22 01:27:00,99.79,99.79,99.75,99.77,324600001.0
2007-05-22 01:28:00,99.77,99.79,99.77,99.77,205199998.0
2007-05-22 01:29:00,99.77,99.78,99.75,99.76,362300005.0
2007-05-22 01:30:00,99.77,99.77,99.76,99.77,193199998.0
2007-05-22 01:31:00,99.765,99.77,99.76,99.77,382699999.0
2007-05-22 01:32:00,99.77,99.77,99.76,99.77,179799999.0
2007-05-22 01:33:00,99.77,99.78,99.77,99.78,83800000.0
2007-05-22 01:34:00,99.78,99.78,99.765,99.77,103000000.0
2007-05-22 01:35:00,99.765,99.77,99.75,99.76,152900002.0
2007-05-22 01:36:00,99.76,99.76,99.745,99.75,293700001.0
2007-05-22 01:37:00,99.75,99.76,99.735,99.74,301400003.0
2007-05-22 01:38:00,99.73,99.75,99.73,99.75,295399998.0
2007-05-22 01:39:00,99.75,99.75,99.75,99.75,25599999.0
2007-05-22 01:40:00,99.75,99.75,99.75,99.75,48000000.0
2007-05-22 01:41:00,99.75,99.76,99.75,99.75,146200000.0
2007-05-22 01:42:00,99.75,99.77,99.75,99.75,278199999.0
2007-05-22 01:43:00,99.75,99.76,99.73,99.73,322399998.0
2007-05-22 01:44:00,99.735,99.75,99.71,99.71,477700007.0
2007-05-22 01:45:00,99.71,99.71,99.7,99.71,428800001.0
2007-05-22 01:46:00,99.71,99.71,99.685,99.685,602800001.0
2007-05-22 01:47:00,99.685,99.7,99.68,99.68,762500004.0
2007-05-22 01:48:00,99.68,99.72,99.675,99.7,659899995.0
2007-05-22 01:49:00,99.7,99.72,99.7,99.72,452900002.0
2007-05-22 01:50:00,99.72,99.72,99.7,99.72,799900001.0
2007-05-22 01:51:00,99.73,99.73,99.73,99.73,206900000.0
2007-05-22 01:52:00,99.73,99.74,99.72,99.72,273899999.0
2007-05-22 01:53:00,99.72,99.73,99.7,99.72,345200000.0
2007-05-22 01:54:00,99.72,99.75,99.71,99.74,311900004.0
2007-05-22 01:55:00,99.73,99.77,99.73,99.76,646000004.0
2007-05-22 01:56:00,99.755,99.755,99.74,99.74,174500004.0
2007-05-22 01:57:00,99.75,99.78,99.75,99.77,444900008.0
2007-05-22 01:58:00,99.76,99.77,99.755,99.76,164199999.0
2007-05-22 01:59:00,99.76,99.77,99.75,99.76,962000030.0
2007-05-22 02:00:00,99.76,99.76,99.74,99.74,620699997.0
2007-05-22 02:01:00,99.74,99.75,99.74,99.74,191899998.0
2007-05-22 02:02:00,99.74,99.74,99.73,99.74,773799999.0
2007-05-22 02:03:00,99.74,99.76,99.74,99.76,203800001.0
2007-05-22 02:04:00,99.76,99.77,99.745,99.75,420900004.0
2007-05-22 02:05:00,99.75,99.75,99.735,99.75,778300004.0
2007-05-22 02:06:00,99.74,99.77,99.74,99.76,536900007.0
2007-05-22 02:07:00,99.77,99.77,99.74,99.75,826800001.0
2007-05-22 02:08:00,99.75,99.75,99.74,99.74,466200005.0
2007-05-22 02:09:00,99.75,99.75,99.72,99.72,865399998.0
2007-05-22 02:10:00,99.73,99.75,99.71,99.73,1207600004.0
2007-05-22 02:11:00,99.73,99.74,99.73,99.73,215200000.0
2007-05-22 02:12:00,99.73,99.74,99.72,99.73,182899994.0
2007-05-22 02:13:00,99.73,99.73,99.72,99.73,229599999.0
2007-05-22 02:14:00,99.73,99.73,99.71,99.725,604899991.0
2007-05-22 02:15:00,99.72,99.73,99.68,99.68,1215799995.0
2007-05-22 02:16:00,99.71,99.72,99.71,99.71,134599998.0
2007-05-22 02:17:00,99.71,99.72,99.7,99.71,452300005.0
2007-05-22 02:18:00,99.71,99.72,99.71,99.72,150000003.0
2007-05-22 02:19:00,99.73,99.73,99.71,99.715,352499992.0
2007-05-22 02:20:00,99.71,99.72,99.7,99.72,379399999.0
2007-05-22 02:21:00,99.72,99.73,99.72,99.72,194800001.0
2007-05-22 02:22:00,99.72,99.73,99.71,99.73,161099998.0
2007-05-22 02:23:00,99.72,99.73,99.72,99.73,725999984.0
2007-05-22 02:24:00,99.73,99.73,99.71,99.71,632599998.0
2007-05-22 02:25:00,99.71,99.72,99.69,99.71,379399993.0
2007-05-22 02:26:00,99.71,99.71,99.69,99.7,693700007.0
2007-05-22 02:27:00,99.7,99.71,99.68,99.7,703700010.0
2007-05-22 02:28:00,99.7,99.7,99.69,99.7,416999999.0
2007-05-22 02:29:00,99.7,99.7,99.68,99.7,373399994.0
2007-05-22 02:30:00,99.69,99.71,99.69,99.7,368800001.0
2007-05-22 02:31:00,99.7,99.71,99.7,99.71,415200001.0
2007-05-22 02:32:00,99.7,99.7,99.7,99.7,143300001.0
2007-05-22 02:33:00,99.677,99.679,99.627,99.643,302900001.0
2007-05-22 02:34:00,99.7,99.71,99.69,99.69,296499998.0
2007-05-22 02:35:00,99.7,99.7,99.66,99.66,684099998.0
2007-05-22 02:36:00,99.67,99.69,99.66,99.68,940200014.0
2007-05-22 02:37:00,99.68,99.69,99.67,99.67,499800002.0
2007-05-22 02:38:00,99.67,99.67,99.66,99.66,46400000.0
2007-05-22 02:39:00,99.66,99.66,99.62,99.65,708799990.0
2007-05-22 02:40:00,99.645,99.65,99.64,99.64,229600002.0
2007-05-22 02:41:00,99.64,99.67,99.64,99.66,1017900007.0
2007-05-22 02:42:00,99.66,99.67,99.65,99.66,331000003.0
2007-05-22 02:43:00,99.66,99.66,99.655,99.655,218300009.0
2007-05-22 02:44:00,99.66,99.7,99.65,99.68,959200005.0
2007-05-22 02:45:00,99.68,99.69,99.67,99.68,457099998.0
2007-05-22 02:46:00,99.69,99.69,99.65,99.68,668400007.0
2007-05-22 02:47:00,99.67,99.68,99.66,99.67,834399993.0
2007-05-22 02:48:00,99.67,99.67,99.66,99.66,754000004.0
2007-05-22 02:49:00,99.66,99.67,99.66,99.665,612100003.0
2007-05-22 02:50:00,99.67,99.67,99.65,99.66,880400005.0
2007-05-22 02:51:00,99.66,99.66,99.66,99.66,106200000.0
2007-05-22 02:52:00,99.66,99.67,99.64,99.67,509200007.0
2007-05-22 02:53:00,99.66,99.68,99.655,99.68,262300002.0
2007-05-22 02:54:00,99.68,99.71,99.67,99.69,1182899995.0
2007-05-22 02:55:00,99.69,99.7,99.67,99.67,535800004.0
2007-05-22 02:56:00,99.67,99.69,99.67,99.69,267899995.0
2007-05-22 02:57:00,99.69,99.69,99.67,99.685,522399996.0
2007-05-22 02:58:00,99.69,99.69,99.68,99.68,103200000.0
2007-05-22 02:59:00,99.69,99.69,99.66,99.67,588100007.0
2007-05-22 03:00:00,99.67,99.69,99.665,99.665,372300002.0
2007-05-22 03:01:00,99.67,99.695,99.66,99.695,785399994.0
2007-05-22 03:02:00,99.695,99.7,99.67,99.68,247899999.0
2007-05-22 03:03:00,99.68,99.68,99.66,99.665,300400001.0
2007-05-22 03:04:00,99.68,99.68,99.67,99.68,107100000.0
2007-05-22 03:05:00,99.68,99.68,99.68,99.68,393100005.0
2007-05-22 03:06:00,99.68,99.68,99.68,99.68,167100003.0
2007-05-22 03:07:00,99.68,99.68,99.66,99.67,427199994.0
2007-05-22 03:08:00,99.665,99.67,99.64,99.66,678099999.0
2007-05-22 03:09:00,99.66,99.66,99.65,99.66,1094800004.0
2007-05-22 03:10:00,99.66,99.67,99.65,99.67,345099997.0
2007-05-22 03:11:00,99.67,99.67,99.66,99.67,227200001.0
2007-05-22 03:12:00,99.67,99.67,99.635,99.65,327500003.0
2007-05-22 03:13:00,99.66,99.66,99.65,99.66,27200000.0
2007-05-22 03:14:00,99.65,99.66,99.64,99.64,997700005.0
2007-05-22 03:15:00,99.64,99.66,99.64,99.65,662300000.0
2007-05-22 03:16:00,99.65,99.66,99.64,99.66,534199999.0
2007-05-22 03:17:00,99.66,99.66,99.65,99.65,177200000.0
2007-05-22 03:18:00,99.64,99.66,99.64,99.66,314099999.0
2007-05-22 03:19:00,99.66,99.66,99.64,99.66,581600008.0
2007-05-22 03:20:00,99.66,99.67,99.65,99.65,340800010.0
2007-05-22 03:21:00,99.66,99.66,99.64,99.66,263600004.0
2007-05-22 03:22:00,99.66,99.67,99.66,99.67,609500009.0
2007-05-22 03:23:00,99.67,99.67,99.66,99.66,416000008.0
2007-05-22 03:24:00,99.66,99.67,99.63,99.67,350500001.0
2007-05-22 03:25:00,99.67,99.67,99.66,99.66,272499999.0
2007-05-22 03:26:00,99.65,99.67,99.65,99.66,524300000.0
2007-05-22 03:27:00,99.66,99.67,99.65,99.67,173500000.0
2007-05-22 03:28:00,99.68,99.69,99.66,99.69,324300001.0
2007-05-22 03:29:00,99.69,99.69,99.66,99.67,167500001.0
2007-05-22 03:30:00,99.67,99.67,99.65,99.65,533400001.0
2007-05-22 03:31:00,99.66,99.67,99.66,99.66,412100001.0
2007-05-22 03:32:00,99.66,99.66,99.645,99.66,339199998.0
2007-05-22 03:33:00,99.67,99.67,99.67,99.67,204100001.0
2007-05-22 03:34:00,99.66,99.67,99.64,99.64,457200002.0
2007-05-22 03:35:00,99.66,99.66,99.6,99.61,1065100007.0
2007-05-22 03:36:00,99.61,99.64,99.6,99.61,1004299994.0
2007-05-22 03:37:00,99.61,99.62,99.61,99.62,258300007.0
2007-05-22 03:38:00,99.62,99.64,99.62,99.64,918700014.0
2007-05-22 03:39:00,99.64,99.65,99.62,99.65,176599999.0
2007-05-22 03:40:00,99.65,99.65,99.64,99.65,120500001.0
2007-05-22 03:41:00,99.64,99.66,99.64,99.64,176200004.0
2007-05-22 03:42:00,99.64,99.65,99.64,99.65,326600011.0
2007-05-22 03:43:00,99.65,99.65,99.65,99.65,9600000.0
2007-05-22 03:44:00,99.65,99.65,99.65,99.65,57600000.0
2007-05-22 03:45:00,99.65,99.65,99.63,99.63,211200005.0
2007-05-22 03:46:00,99.64,99.64,99.62,99.64,197000003.0
2007-05-22 03:47:00,99.64,99.64,99.63,99.63,193700003.0
2007-05-22 03:48:00,99.63,99.63,99.62,99.62,99200000.0
2007-05-22 03:49:00,99.62,99.63,99.62,99.62,99999999.0
2007-05-22 03:50:00,99.62,99.62,99.62,99.62,88000000.0
2007-05-22 03:51:00,99.62,99.63,99.6,99.62,564099998.0
2007-05-22 03:52:00,99.62,99.63,99.62,99.63,110800004.0
2007-05-22 03:53:00,99.63,99.64,99.62,99.62,592800002.0
2007-05-22 03:54:00,99.62,99.62,99.6,99.6,934100003.0
2007-05-22 03:55:00,99.6,99.63,99.6,99.62,860400000.0
2007-05-22 03:56:00,99.62,99.63,99.61,99.62,688100005.0
2007-05-22 03:57:00,99.61,99.63,99.6,99.63,687899995.0
2007-05-22 03:58:00,99.63,99.64,99.63,99.64,201700001.0
2007-05-22 03:59:00,99.64,99.65,99.63,99.65,579199998.0
2007-05-22 04:00:00,99.65,99.65,99.64,99.65,185400005.0
2007-05-22 04:01:00,99.65,99.65,99.65,99.65,233500002.0
2007-05-22 04:02:00,99.65,99.67,99.65,99.67,207299999.0
2007-05-22 04:03:00,99.66,99.67,99.65,99.67,117800001.0
2007-05-22 04:04:00,99.67,99.67,99.65,99.65,95199999.0
2007-05-22 04:05:00,99.65,99.65,99.65,99.65,45600000.0
2007-05-22 04:06:00,99.65,99.66,99.645,99.645,65799999.0
2007-05-22 04:07:00,99.64,99.66,99.64,99.66,445000001.0
2007-05-22 04:08:00,99.65,99.66,99.64,99.655,338399995.0
2007-05-22 04:09:00,99.66,99.66,99.66,99.66,20700001.0
2007-05-22 04:10:00,99.66,99.67,99.66,99.66,262300004.0
2007-05-22 04:11:00,99.67,99.67,99.67,99.67,9600000.0
2007-05-22 04:12:00,99.67,99.67,99.66,99.67,98000003.0
2007-05-22 04:13:00,99.67,99.67,99.67,99.67,62100000.0
2007-05-22 04:14:00,99.67,99.69,99.67,99.68,59000002.0
2007-05-22 04:15:00,99.67,99.69,99.66,99.68,293400000.0
2007-05-22 04:16:00,99.68,99.68,99.67,99.67,16800000.0
2007-05-22 04:17:00,99.67,99.67,99.67,99.67,67200000.0
2007-05-22 04:18:00,99.67,99.68,99.66,99.68,82399999.0
2007-05-22 04:19:00,99.67,99.7,99.67,99.69,168300000.0
2007-05-22 04:20:00,99.69,99.7,99.68,99.7,254200000.0
2007-05-22 04:21:00,99.7,99.7,99.68,99.69,204600000.0
2007-05-22 04:22:00,99.7,99.7,99.68,99.69,209399998.0
2007-05-22 04:23:00,99.7,99.7,99.68,99.69,289400000.0
2007-05-22 04:24:00,99.69,99.7,99.68,99.68,51100000.0
2007-05-22 04:25:00,99.68,99.69,99.67,99.685,441800004.0
2007-05-22 04:26:00,99.68,99.68,99.68,99.68,355900008.0
2007-05-22 04:27:00,99.68,99.68,99.68,99.68,217600006.0
2007-05-22 04:28:00,99.68,99.68,99.68,99.68,4800000.0
2007-05-22 04:29:00,99.68,99.68,99.68,99.68,77200003.0
2007-05-22 04:30:00,99.68,99.69,99.68,99.68,180900004.0
2007-05-22 04:31:00,99.69,99.69,99.68,99.68,69400002.0
2007-05-22 04:32:00,99.68,99.68,99.68,99.68,67200000.0
2007-05-22 04:33:00,99.68,99.68,99.68,99.68,9600000.0
2007-05-22 04:34:00,99.592,99.631,99.592,99.607,57500001.0
2007-05-22 04:35:00,99.68,99.68,99.67,99.67,14400000.0
2007-05-22 04:36:00,99.675,99.69,99.675,99.69,67000001.0
2007-05-22 04:37:00,99.69,99.71,99.69,99.71,135099998.0
2007-05-22 04:38:00,99.7,99.71,99.68,99.69,365699994.0
2007-05-22 04:39:00,99.69,99.71,99.69,99.69,85699999.0
2007-05-22 04:40:00,99.7,99.7,99.7,99.7,121600000.0
2007-05-22 04:41:00,99.695,99.7,99.695,99.7,63200000.0
2007-05-22 04:42:00,99.7,99.71,99.7,99.71,174700002.0
2007-05-22 04:43:00,99.71,99.72,99.705,99.72,527200002.0
2007-05-22 04:44:00,99.72,99.72,99.71,99.71,408000001.0
2007-05-22 04:45:00,99.71,99.71,99.71,99.71,77599998.0
2007-05-22 04:46:00,99.71,99.72,99.69,99.71,361699994.0
2007-05-22 04:47:00,99.71,99.71,99.69,99.69,248000000.0
2007-05-22 04:48:00,99.69,99.71,99.69,99.7,872600002.0
2007-05-22 04:49:00,99.71,99.71,99.7,99.71,266300000.0
2007-05-22 04:50:00,99.71,99.71,99.67,99.68,684399996.0
2007-05-22 04:51:00,99.68,99.69,99.67,99.68,289000003.0
2007-05-22 04:52:00,99.68,99.7,99.68,99.69,499800001.0
2007-05-22 04:53:00,99.7,99.7,99.67,99.69,187999997.0
2007-05-22 04:54:00,99.69,99.69,99.675,99.68,163600001.0
2007-05-22 04:55:00,99.69,99.69,99.68,99.69,291200007.0
2007-05-22 04:56:00,99.69,99.69,99.68,99.68,256200004.0
2007-05-22 04:57:00,99.68,99.69,99.665,99.69,155500000.0
2007-05-22 04:58:00,99.69,99.69,99.67,99.68,296900001.0
2007-05-22 04:59:00,99.68,99.7,99.67,99.69,330799997.0
2007-05-22 05:00:00,99.69,99.7,99.685,99.7,282300001.0
2007-05-22 05:01:00,99.695,99.695,99.695,99.695,46399998.0
2007-05-22 05:02:00,99.7,99.7,99.68,99.68,278400001.0
2007-05-22 05:03:00,99.69,99.71,99.69,99.7,449699999.0
2007-05-22 05:04:00,99.7,99.71,99.69,99.71,453600000.0
2007-05-22 05:05:00,99.71,99.71,99.71,99.71,151200000.0
2007-05-22 05:06:00,99.71,99.71,99.7,99.71,258400000.0
2007-05-22 05:07:00,99.71,99.71,99.7,99.7,197900001.0
2007-05-22 05:08:00,99.71,99.71,99.71,99.71,10200000.0
2007-05-22 05:09:00,99.655,99.667,99.655,99.658,486400004.0
2007-05-22 05:10:00,99.71,99.71,99.71,99.71,9600000.0
2007-05-22 05:11:00,99.64,99.676,99.636,99.667,161899997.0
2007-05-22 05:12:00,99.668,99.693,99.619,99.677,302299997.0
2007-05-22 05:13:00,99.663,99.686,99.642,99.647,435699993.0
2007-05-22 05:14:00,99.71,99.71,99.71,99.71,9600000.0
2007-05-22 05:15:00,99.71,99.71,99.7,99.7,66400000.0
2007-05-22 05:16:00,99.71,99.71,99.69,99.71,67900001.0
2007-05-22 05:17:00,99.7,99.71,99.69,99.69,201300000.0
2007-05-22 05:18:00,99.69,99.69,99.68,99.69,344399998.0
2007-05-22 05:19:00,99.69,99.71,99.68,99.7,284999997.0
2007-05-22 05:20:00,99.7,99.71,99.685,99.71,225100000.0
2007-05-22 05:21:00,99.71,99.71,99.685,99.71,233599992.0
2007-05-22 05:22:00,99.71,99.72,99.71,99.72,145500000.0
2007-05-22 05:23:00,99.72,99.72,99.69,99.7,211300000.0
2007-05-22 05:24:00,99.695,99.71,99.69,99.695,914700002.0
2007-05-22 05:25:00,99.7,99.71,99.69,99.71,131100001.0
2007-05-22 05:26:00,99.7,99.71,99.69,99.71,312400004.0
2007-05-22 05:27:00,99.71,99.71,99.69,99.69,70900000.0
2007-05-22 05:28:00,99.69,99.69,99.69,99.69,64400000.0
2007-05-22 05:29:00,99.69,99.69,99.69,99.69,70400000.0
2007-05-22 05:30:00,99.68,99.71,99.68,99.7,360100001.0
2007-05-22 05:31:00,99.71,99.73,99.71,99.73,280900003.0
2007-05-22 05:32:00,99.71,99.73,99.71,99.73,210700002.0
2007-05-22 05:33:00,99.73,99.73,99.71,99.71,217699998.0
2007-05-22 05:34:00,99.71,99.71,99.71,99.71,344100010.0
2007-05-22 05:35:00,99.71,99.71,99.7,99.7,92000000.0
2007-05-22 05:36:00,99.7,99.7,99.68,99.69,861600006.0
2007-05-22 05:37:00,99.69,99.69,99.69,99.69,83200002.0
2007-05-22 05:38:00,99.69,99.69,99.68,99.68,285399996.0
2007-05-22 05:39:00,99.68,99.69,99.68,99.69,262200001.0
2007-05-22 05:40:00,99.69,99.69,99.68,99.68,286500003.0
2007-05-22 05:41:00,99.69,99.69,99.66,99.67,340600001.0
2007-05-22 05:42:00,99.67,99.68,99.66,99.67,249500000.0
2007-05-22 05:43:00,99.67,99.67,99.655,99.66,194900004.0
2007-05-22 05:44:00,99.66,99.67,99.66,99.67,53100000.0
2007-05-22 05:45:00,99.67,99.67,99.66,99.66,68400002.0
2007-05-22 05:46:00,99.66,99.67,99.66,99.67,62100002.0
2007-05-22 05:47:00,99.613,99.652,99.588,99.636,479200005.0
2007-05-22 05:48:00,99.588,99.638,99.583,99.595,222400001.0
2007-05-22 05:49:00,99.67,99.68,99.67,99.67,78400000.0
2007-05-22 05:50:00,99.67,99.67,99.64,99.67,259499997.0
2007-05-22 05:51:00,99.66,99.67,99.645,99.65,149499999.0
2007-05-22 05:52:00,99.65,99.65,99.63,99.64,546100001.0
2007-05-22 05:53:00,99.64,99.66,99.62,99.65,372399998.0
2007-05-22 05:54:00,99.66,99.66,99.63,99.66,370499997.0
2007-05-22 05:55:00,99.66,99.66,99.64,99.66,238200000.0
2007-05-22 05:56:00,99.66,99.67,99.65,99.67,99899999.0
2007-05-22 05:57:00,99.67,99.67,99.67,99.67,139400000.0
2007-05-22 05:58:00,99.67,99.68,99.66,99.67,178599999.0
2007-05-22 05:59:00,99.67,99.68,99.67,99.67,16000000.0
2007-05-22 06:00:00,99.67,99.67,99.65,99.655,460900002.0
2007-05-22 06:01:00,99.66,99.66,99.66,99.66,390800003.0
2007-05-22 06:02:00,99.67,99.67,99.655,99.66,265000012.0
2007-05-22 06:03:00,99.66,99.67,99.65,99.66,198000000.0
2007-05-22 06:04:00,99.66,99.67,99.65,99.67,325300000.0
2007-05-22 06:05:00,99.67,99.67,99.66,99.66,72500000.0
2007-05-22 06:06:00,99.66,99.67,99.65,99.67,358700002.0
2007-05-22 06:07:00,99.68,99.68,99.655,99.655,31100000.0
2007-05-22 06:08:00,99.67,99.67,99.66,99.66,111600000.0
2007-05-22 06:09:00,99.65,99.66,99.64,99.65,102100000.0
2007-05-22 06:10:00,99.65,99.65,99.62,99.64,343200003.0
2007-05-22 06:11:00,99.64,99.64,99.6,99.62,494199999.0
2007-05-22 06:12:00,99.62,99.64,99.6,99.64,325200002.0
2007-05-22 06:13:00,99.64,99.64,99.63,99.63,144500003.0
2007-05-22 06:14:00,99.62,99.64,99.62,99.64,236500004.0
2007-05-22 06:15:00,99.64,99.64,99.63,99.64,262200003.0
2007-05-22 06:16:00,99.64,99.66,99.63,99.63,585100000.0
2007-05-22 06:17:00,99.63,99.66,99.63,99.65,158999998.0
2007-05-22 06:18:00,99.64,99.65,99.64,99.65,44800000.0
2007-05-22 06:19:00,99.65,99.65,99.64,99.64,161099999.0
2007-05-22 06:20:00,99.65,99.65,99.64,99.65,56600002.0
2007-05-22 06:21:00,99.64,99.64,99.64,99.64,181500006.0
2007-05-22 06:22:00,99.64,99.65,99.64,99.64,207700005.0
2007-05-22 06:23:00,99.586,99.611,99.565,99.611,277200003.0
2007-05-22 06:24:00,99.599,99.616,99.587,99.601,966400011.0
2007-05-22 06:25:00,99.64,99.64,99.64,99.64,76400004.0
2007-05-22 06:26:00,99.64,99.66,99.63,99.65,278000001.0
2007-05-22 06:27:00,99.65,99.65,99.635,99.64,163300000.0
2007-05-22 06:28:00,99.64,99.65,99.64,99.65,82200000.0
2007-05-22 06:29:00,99.65,99.66,99.64,99.65,219500002.0
2007-05-22 06:30:00,99.65,99.67,99.65,99.67,256599998.0
2007-05-22 06:31:00,99.67,99.67,99.66,99.66,96500003.0
2007-05-22 06:32:00,99.66,99.67,99.655,99.67,213399998.0
2007-05-22 06:33:00,99.67,99.67,99.66,99.66,72800002.0
2007-05-22 06:34:00,99.67,99.67,99.67,99.67,120600000.0
2007-05-22 06:35:00,99.67,99.68,99.65,99.65,288700000.0
2007-05-22 06:36:00,99.67,99.7,99.67,99.675,249300000.0
2007-05-22 06:37:00,99.68,99.69,99.68,99.68,551100011.0
2007-05-22 06:38:00,99.68,99.68,99.66,99.68,471299998.0
2007-05-22 06:39:00,99.68,99.68,99.66,99.66,471800000.0
2007-05-22 06:40:00,99.66,99.68,99.65,99.67,707299993.0
2007-05-22 06:41:00,99.67,99.67,99.65,99.66,503099998.0
2007-05-22 06:42:00,99.66,99.7,99.66,99.67,291800005.0
2007-05-22 06:43:00,99.67,99.67,99.66,99.67,174099998.0
2007-05-22 06:44:00,99.67,99.67,99.66,99.66,121100000.0
2007-05-22 06:45:00,99.655,99.67,99.65,99.66,155899999.0
2007-05-22 06:46:00,99.66,99.67,99.65,99.65,255400002.0
2007-05-22 06:47:00,99.65,99.65,99.62,99.65,568700004.0
2007-05-22 06:48:00,99.66,99.66,99.65,99.66,146000000.0
2007-05-22 06:49:00,99.66,99.67,99.65,99.66,141800000.0
2007-05-22 06:50:00,99.67,99.67,99.66,99.66,188900000.0
2007-05-22 06:51:00,99.66,99.66,99.63,99.65,187000000.0
2007-05-22 06:52:00,99.65,99.65,99.65,99.65,88800000.0
2007-05-22 06:53:00,99.66,99.66,99.65,99.65,28800000.0
2007-05-22 06:54:00,99.66,99.66,99.65,99.66,56500001.0
2007-05-22 06:55:00,99.66,99.67,99.65,99.65,28799999.0
2007-05-22 06:56:00,99.66,99.66,99.65,99.66,14400000.0
2007-05-22 06:57:00,99.66,99.67,99.66,99.67,41600000.0
2007-05-22 06:58:00,99.655,99.67,99.65,99.66,93500000.0
2007-05-22 06:59:00,99.66,99.71,99.65,99.71,816399999.0
2007-05-22 07:00:00,99.71,99.73,99.66,99.66,1093000001.0
2007-05-22 07:01:00,99.66,99.67,99.655,99.66,560900000.0
2007-05-22 07:02:00,99.66,99.67,99.66,99.66,108000001.0
2007-05-22 07:03:00,99.66,99.67,99.66,99.66,608400000.0
2007-05-22 07:04:00,99.66,99.67,99.65,99.665,505899998.0
2007-05-22 07:05:00,99.665,99.68,99.665,99.67,163199993.0
2007-05-22 07:06:00,99.67,99.67,99.65,99.65,178400002.0
2007-05-22 07:07:00,99.65,99.65,99.65,99.65,239999996.0
2007-05-22 07:08:00,99.65,99.66,99.64,99.66,518099996.0
2007-05-22 07:09:00,99.67,99.67,99.66,99.66,212600000.0
2007-05-22 07:10:00,99.623,99.623,99.598,99.598,121100000.0
2007-05-22 07:11:00,99.66,99.66,99.66,99.66,52800000.0
2007-05-22 07:12:00,99.66,99.66,99.65,99.65,40799999.0
2007-05-22 07:13:00,99.66,99.67,99.65,99.66,389799996.0
2007-05-22 07:14:00,99.67,99.67,99.655,99.67,204099998.0
2007-05-22 07:15:00,99.67,99.67,99.64,99.64,348000007.0
2007-05-22 07:16:00,99.65,99.67,99.65,99.66,316800001.0
2007-05-22 07:17:00,99.67,99.68,99.66,99.68,69300000.0
2007-05-22 07:18:00,99.67,99.69,99.65,99.68,223600001.0
2007-05-22 07:19:00,99.67,99.69,99.66,99.68,254500001.0
2007-05-22 07:20:00,99.69,99.69,99.675,99.69,348700001.0
2007-05-22 07:21:00,99.69,99.71,99.69,99.7,414000002.0
2007-05-22 07:22:00,99.69,99.71,99.68,99.71,315600007.0
2007-05-22 07:23:00,99.71,99.73,99.71,99.71,372800005.0
2007-05-22 07:24:00,99.71,99.73,99.71,99.72,353300002.0
2007-05-22 07:25:00,99.7,99.72,99.69,99.72,308500001.0
2007-05-22 07:26:00,99.72,99.73,99.71,99.72,82600000.0
2007-05-22 07:27:00,99.72,99.73,99.71,99.71,454900000.0
2007-05-22 07:28:00,99.71,99.71,99.71,99.71,393000006.0
2007-05-22 07:29:00,99.71,99.72,99.7,99.72,137599996.0
2007-05-22 07:30:00,99.72,99.72,99.7,99.72,269200000.0
2007-05-22 07:31:00,99.72,99.72,99.69,99.7,395199996.0
2007-05-22 07:32:00,99.7,99.7,99.695,99.7,226799999.0
2007-05-22 07:33:00,99.7,99.7,99.69,99.7,44600002.0
2007-05-22 07:34:00,99.7,99.7,99.68,99.69,133400002.0
2007-05-22 07:35:00,99.69,99.7,99.68,99.7,188399999.0
2007-05-22 07:36:00,99.7,99.7,99.7,99.7,19200000.0
2007-05-22 07:37:00,99.7,99.71,99.7,99.71,20000000.0
2007-05-22 07:38:00,99.71,99.71,99.7,99.7,180400002.0
2007-05-22 07:39:00,99.7,99.72,99.7,99.7,392300001.0
2007-05-22 07:40:00,99.7,99.7,99.67,99.69,898599997.0
2007-05-22 07:41:00,99.69,99.71,99.69,99.7,428999999.0
2007-05-22 07:42:00,99.7,99.71,99.69,99.7,243099998.0
2007-05-22 07:43:00,99.7,99.72,99.69,99.72,247200006.0
2007-05-22 07:44:00,99.72,99.72,99.7,99.71,142100001.0
2007-05-22 07:45:00,99.71,99.73,99.7,99.71,249600002.0
2007-05-22 07:46:00,99.71,99.72,99.685,99.71,293000004.0
2007-05-22 07:47:00,99.71,99.72,99.7,99.72,199900001.0
2007-05-22 07:48:00,99.72,99.72,99.7,99.7,419000007.0
2007-05-22 07:49:00,99.7,99.71,99.69,99.71,222200000.0
2007-05-22 07:50:00,99.72,99.72,99.71,99.71,44700001.0
2007-05-22 07:51:00,99.71,99.71,99.69,99.7,107300002.0
2007-05-22 07:52:00,99.7,99.71,99.69,99.7,128000001.0
2007-05-22 07:53:00,99.69,99.71,99.68,99.71,263100001.0
2007-05-22 07:54:00,99.71,99.73,99.69,99.73,395500012.0
2007-05-22 07:55:00,99.73,99.77,99.73,99.77,267499998.0
2007-05-22 07:56:00,99.77,99.78,99.75,99.78,576800014.0
2007-05-22 07:57:00,99.78,99.8,99.77,99.8,556800013.0
2007-05-22 07:58:00,99.8,99.82,99.78,99.82,477800003.0
2007-05-22 07:59:00,99.83,99.83,99.8,99.82,622600007.0
2007-05-22 08:00:00,99.82,99.82,99.795,99.81,195099999.0
2007-05-22 08:01:00,99.795,99.82,99.79,99.79,649400008.0
2007-05-22 08:02:00,99.79,99.81,99.785,99.8,854800005.0
2007-05-22 08:03:00,99.79,99.81,99.78,99.81,310999999.0
2007-05-22 08:04:00,99.82,99.83,99.79,99.8,641100001.0
2007-05-22 08:05:00,99.8,99.82,99.79,99.81,279100000.0
2007-05-22 08:06:00,99.81,99.82,99.78,99.8,622600003.0
2007-05-22 08:07:00,99.81,99.84,99.8,99.82,947100001.0
2007-05-22 08:08:00,99.82,99.85,99.79,99.84,329300000.0
2007-05-22 08:09:00,99.84,99.84,99.79,99.79,1088800011.0
2007-05-22 08:10:00,99.79,99.8,99.74,99.77,1568899996.0
2007-05-22 08:11:00,99.77,99.79,99.75,99.77,1677599997.0
2007-05-22 08:12:00,99.78,99.78,99.75,99.75,895600002.0
2007-05-22 08:13:00,99.75,99.75,99.71,99.72,489200001.0
2007-05-22 08:14:00,99.72,99.75,99.69,99.74,1310199998.0
2007-05-22 08:15:00,99.735,99.75,99.7,99.72,856000006.0
2007-05-22 08:16:00,99.72,99.72,99.67,99.68,1067199993.0
2007-05-22 08:17:00,99.67,99.73,99.67,99.71,1519199997.0
2007-05-22 08:18:00,99.71,99.74,99.71,99.73,770800007.0
2007-05-22 08:19:00,99.73,99.75,99.72,99.73,1738200000.0
2007-05-22 08:20:00,99.73,99.74,99.7,99.705,752400004.0
2007-05-22 08:21:00,99.705,99.72,99.69,99.7,942900010.0
2007-05-22 08:22:00,99.7,99.7,99.69,99.7,901200005.0
2007-05-22 08:23:00,99.7,99.73,99.7,99.72,449699998.0
2007-05-22 08:24:00,99.72,99.74,99.72,99.73,389799999.0
2007-05-22 08:25:00,99.74,99.76,99.72,99.75,1432400003.0
2007-05-22 08:26:00,99.75,99.75,99.7,99.71,1380199997.0
2007-05-22 08:27:00,99.71,99.75,99.71,99.73,1224000006.0
2007-05-22 08:28:00,99.72,99.75,99.7,99.75,757800002.0
2007-05-22 08:29:00,99.75,99.76,99.73,99.75,724299991.0
2007-05-22 08:30:00,99.74,99.78,99.74,99.77,947400010.0
2007-05-22 08:31:00,99.77,99.8,99.73,99.74,1870399996.0
2007-05-22 08:32:00,99.74,99.79,99.73,99.76,955800004.0
2007-05-22 08:33:00,99.76,99.78,99.75,99.765,1151400005.0
2007-05-22 08:34:00,99.765,99.765,99.71,99.73,1871300014.0
2007-05-22 08:35:00,99.73,99.75,99.72,99.75,850700002.0
2007-05-22 08:36:00,99.75,99.77,99.75,99.77,1529600000.0
2007-05-22 08:37:00,99.77,99.8,99.765,99.79,1378799998.0
2007-05-22 08:38:00,99.79,99.8,99.77,99.77,841000001.0
2007-05-22 08:39:00,99.77,99.77,99.73,99.74,713000007.0
2007-05-22 08:40:00,99.735,99.74,99.71,99.71,755399996.0
2007-05-22 08:41:00,99.71,99.72,99.7,99.72,2077300011.0
2007-05-22 08:42:00,99.71,99.74,99.7,99.73,820900000.0
2007-05-22 08:43:00,99.72,99.73,99.71,99.72,1219000010.0
2007-05-22 08:44:00,99.72,99.76,99.72,99.74,695000000.0
2007-05-22 08:45:00,99.74,99.75,99.72,99.72,740000010.0
2007-05-22 08:46:00,99.72,99.73,99.71,99.72,826699999.0
2007-05-22 08:47:00,99.72,99.73,99.7,99.71,520800001.0
2007-05-22 08:48:00,99.71,99.73,99.71,99.72,925000001.0
2007-05-22 08:49:00,99.72,99.72,99.68,99.695,1090500005.0
2007-05-22 08:50:00,99.7,99.71,99.66,99.66,1484700007.0
2007-05-22 08:51:00,99.66,99.7,99.66,99.695,1522700010.0
2007-05-22 08:52:00,99.7,99.71,99.68,99.7,1225200000.0
2007-05-22 08:53:00,99.7,99.7,99.68,99.695,1005000001.0
2007-05-22 08:54:00,99.695,99.72,99.69,99.71,779599992.0
2007-05-22 08:55:00,99.72,99.72,99.7,99.71,183900000.0
2007-05-22 08:56:00,99.71,99.71,99.7,99.705,659600000.0
2007-05-22 08:57:00,99.705,99.71,99.68,99.71,451600003.0
2007-05-22 08:58:00,99.705,99.71,99.7,99.71,595600006.0
2007-05-22 08:59:00,99.71,99.75,99.7,99.75,928999988.0
2007-05-22 09:00:00,99.75,99.77,99.73,99.76,539799997.0
2007-05-22 09:01:00,99.76,99.76,99.755,99.76,241400000.0
2007-05-22 09:02:00,99.76,99.76,99.74,99.75,61000000.0
2007-05-22 09:03:00,99.76,99.76,99.74,99.76,212099999.0
2007-05-22 09:04:00,99.77,99.77,99.75,99.75,408599995.0
2007-05-22 09:05:00,99.75,99.75,99.72,99.75,819800018.0
2007-05-22 09:06:00,99.75,99.75,99.74,99.74,333600001.0
2007-05-22 09:07:00,99.74,99.75,99.74,99.75,1198499991.0
2007-05-22 09:08:00,99.74,99.76,99.74,99.75,551100008.0
2007-05-22 09:09:00,99.74,99.74,99.71,99.73,1044599997.0
2007-05-22 09:10:00,99.73,99.75,99.72,99.74,1143400013.0
2007-05-22 09:11:00,99.74,99.74,99.71,99.71,703200007.0
2007-05-22 09:12:00,99.72,99.72,99.71,99.71,840999994.0
2007-05-22 09:13:00,99.715,99.72,99.69,99.69,967700006.0
2007-05-22 09:14:00,99.69,99.69,99.65,99.66,1965499994.0
2007-05-22 09:15:00,99.65,99.67,99.65,99.66,1044600000.0
2007-05-22 09:16:00,99.66,99.69,99.66,99.68,1047800000.0
2007-05-22 09:17:00,99.68,99.68,99.66,99.67,971499991.0
2007-05-22 09:18:00,99.68,99.68,99.67,99.67,511199997.0
2007-05-22 09:19:00,99.67,99.68,99.66,99.68,384100007.0
2007-05-22 09:20:00,99.68,99.68,99.68,99.68,88000000.0
2007-05-22 09:21:00,99.68,99.69,99.66,99.66,592900007.0
2007-05-22 09:22:00,99.66,99.68,99.66,99.68,885599994.0
2007-05-22 09:23:00,99.68,99.68,99.66,99.675,762799998.0
2007-05-22 09:24:00,99.675,99.68,99.66,99.67,1947499997.0
2007-05-22 09:25:00,99.68,99.68,99.66,99.67,469399996.0
2007-05-22 09:26:00,99.67,99.67,99.66,99.66,71200000.0
2007-05-22 09:27:00,99.67,99.68,99.65,99.67,2048018776.0
2007-05-22 09:28:00,99.67,99.68,99.67,99.68,337300001.0
2007-05-22 09:29:00,99.68,99.68,99.67,99.68,904899994.0
2007-05-22 09:30:00,99.68,99.71,99.68,99.71,1449199993.0
2007-05-22 09:31:00,99.7,99.73,99.69,99.725,1806799994.0
2007-05-22 09:32:00,99.72,99.74,99.71,99.725,1394700011.0
2007-05-22 09:33:00,99.73,99.77,99.72,99.77,1335300002.0
2007-05-22 09:34:00,99.78,99.8,99.77,99.8,2042399999.0
2007-05-22 09:35:00,99.8,99.8,99.78,99.79,687900003.0
2007-05-22 09:36:00,99.79,99.81,99.79,99.81,630499999.0
2007-05-22 09:37:00,99.8,99.82,99.8,99.82,461000000.0
2007-05-22 09:38:00,99.82,99.85,99.82,99.84,1004600007.0
2007-05-22 09:39:00,99.85,99.86,99.805,99.81,1528700004.0
2007-05-22 09:40:00,99.81,99.84,99.81,99.825,1482900010.0
2007-05-22 09:41:00,99.83,99.85,99.83,99.845,546699998.0
2007-05-22 09:42:00,99.845,99.86,99.83,99.84,1188300000.0
2007-05-22 09:43:00,99.83,99.85,99.81,99.85,1657499997.0
2007-05-22 09:44:00,99.85,99.87,99.83,99.855,1107999999.0
2007-05-22 09:45:00,99.85,99.88,99.82,99.87,1722200004.0
2007-05-22 09:46:00,99.87,99.88,99.86,99.865,523000004.0
2007-05-22 09:47:00,99.865,99.9,99.845,99.89,1547299994.0
2007-05-22 09:48:00,99.885,99.91,99.87,99.88,1173800006.0
2007-05-22 09:49:00,99.87,99.88,99.85,99.86,1439999995.0
2007-05-22 09:50:00,99.86,99.88,99.86,99.87,657000003.0
2007-05-22 09:51:00,99.86,99.87,99.86,99.86,685300000.0
2007-05-22 09:52:00,99.86,99.87,99.84,99.86,898099998.0
2007-05-22 09:53:00,99.86,99.86,99.84,99.85,722300002.0
2007-05-22 09:54:00,99.85,99.86,99.83,99.85,1065199992.0
2007-05-22 09:55:00,99.86,99.86,99.85,99.85,581800002.0
2007-05-22 09:56:00,99.85,99.85,99.84,99.84,195200002.0
2007-05-22 09:57:00,99.86,99.87,99.86,99.86,1029000006.0
2007-05-22 09:58:00,99.86,99.88,99.86,99.87,1199600006.0
2007-05-22 09:59:00,99.87,99.88,99.85,99.88,1298700002.0
2007-05-22 10:00:00,99.88,99.91,99.87,99.88,1752300009.0
2007-05-22 10:01:00,99.875,99.89,99.86,99.88,233399998.0
2007-05-22 10:02:00,99.88,99.88,99.87,99.87,254499998.0
2007-05-22 10:03:00,99.87,99.87,99.85,99.85,370200003.0
2007-05-22 10:04:00,99.86,99.88,99.84,99.86,671600006.0
2007-05-22 10:05:00,99.855,99.87,99.85,99.87,505900001.0
2007-05-22 10:06:00,99.87,99.89,99.86,99.88,1262700004.0
2007-05-22 10:07:00,99.89,99.9,99.88,99.89,683700003.0
2007-05-22 10:08:00,99.89,99.9,99.88,99.9,218700001.0
2007-05-22 10:09:00,99.89,99.89,99.89,99.89,63200000.0
2007-05-22 10:10:00,99.89,99.91,99.89,99.91,405499998.0
2007-05-22 10:11:00,99.9,99.9,99.89,99.9,426599999.0
2007-05-22 10:12:00,99.9,99.9,99.89,99.89,72800000.0
2007-05-22 10:13:00,99.9,99.9,99.89,99.9,116800000.0
2007-05-22 10:14:00,99.89,99.9,99.89,99.89,1383800013.0
2007-05-22 10:15:00,99.89,99.9,99.85,99.875,1588099997.0
2007-05-22 10:16:00,99.87,99.9,99.87,99.88,1357099996.0
2007-05-22 10:17:00,99.88,99.89,99.87,99.88,890499999.0
2007-05-22 10:18:00,99.89,99.9,99.86,99.9,766999990.0
2007-05-22 10:19:00,99.9,99.9,99.87,99.87,531300000.0
2007-05-22 10:20:00,99.87,99.88,99.85,99.855,183200002.0
2007-05-22 10:21:00,99.842,99.856,99.795,99.795,494100008.0
2007-05-22 10:22:00,99.86,99.87,99.85,99.865,495400000.0
2007-05-22 10:23:00,99.86,99.87,99.85,99.86,918099999.0
2007-05-22 10:24:00,99.86,99.86,99.85,99.86,245400006.0
2007-05-22 10:25:00,99.86,99.87,99.84,99.85,844899997.0
2007-05-22 10:26:00,99.85,99.9,99.85,99.9,1148699993.0
2007-05-22 10:27:00,99.9,99.9,99.885,99.89,284199997.0
2007-05-22 10:28:00,99.89,99.9,99.88,99.9,774999999.0
2007-05-22 10:29:00,99.9,99.9,99.88,99.9,553999994.0
2007-05-22 10:30:00,99.9,99.9,99.88,99.89,181699998.0
2007-05-22 10:31:00,99.89,99.9,99.89,99.89,211799997.0
2007-05-22 10:32:00,99.89,99.9,99.87,99.87,429799993.0
2007-05-22 10:33:00,99.87,99.9,99.87,99.89,1346200000.0
2007-05-22 10:34:00,99.9,99.91,99.88,99.89,818600001.0
2007-05-22 10:35:00,99.89,99.91,99.88,99.89,1212500001.0
2007-05-22 10:36:00,99.89,99.91,99.88,99.89,777499998.0
2007-05-22 10:37:00,99.89,99.9,99.89,99.89,426899999.0
2007-05-22 10:38:00,99.89,99.9,99.89,99.89,685299998.0
2007-05-22 10:39:00,99.89,99.89,99.89,99.89,138400000.0
2007-05-22 10:40:00,99.884,99.891,99.817,99.878,1016499993.0
2007-05-22 10:41:00,99.89,99.9,99.88,99.89,479299997.0
2007-05-22 10:42:00,99.89,99.89,99.84,99.84,944200008.0
2007-05-22 10:43:00,99.83,99.85,99.82,99.83,1729900004.0
2007-05-22 10:44:00,99.83,99.85,99.82,99.83,365800003.0
2007-05-22 10:45:00,99.83,99.86,99.83,99.85,688500002.0
2007-05-22 10:46:00,99.85,99.86,99.85,99.86,24800000.0
2007-05-22 10:47:00,99.86,99.86,99.84,99.85,130099999.0
2007-05-22 10:48:00,99.85,99.85,99.82,99.85,232700006.0
2007-05-22 10:49:00,99.85,99.85,99.84,99.85,39899999.0
2007-05-22 10:50:00,99.85,99.86,99.84,99.84,1031600015.0
2007-05-22 10:51:00,99.85,99.85,99.84,99.85,212800003.0
2007-05-22 10:52:00,99.85,99.86,99.835,99.85,563700002.0
2007-05-22 10:53:00,99.85,99.87,99.85,99.85,769700001.0
2007-05-22 10:54:00,99.85,99.86,99.85,99.85,628699998.0
2007-05-22 10:55:00,99.85,99.85,99.84,99.85,164000003.0
2007-05-22 10:56:00,99.85,99.85,99.835,99.835,216700004.0
2007-05-22 10:57:00,99.84,99.85,99.83,99.83,721199997.0
2007-05-22 10:58:00,99.84,99.85,99.83,99.84,836400005.0
2007-05-22 10:59:00,99.84,99.85,99.84,99.845,598600008.0
2007-05-22 11:00:00,99.85,99.86,99.845,99.86,456100000.0
2007-05-22 11:01:00,99.86,99.86,99.83,99.84,1145799986.0
2007-05-22 11:02:00,99.84,99.85,99.83,99.83,548899984.0
2007-05-22 11:03:00,99.84,99.85,99.83,99.85,1041599998.0
2007-05-22 11:04:00,99.85,99.85,99.83,99.83,853100002.0
2007-05-22 11:05:00,99.83,99.85,99.83,99.85,519900003.0
2007-05-22 11:06:00,99.84,99.84,99.81,99.82,1534499995.0
2007-05-22 11:07:00,99.82,99.84,99.81,99.83,817299994.0
2007-05-22 11:08:00,99.83,99.84,99.81,99.82,334799997.0
2007-05-22 11:09:00,99.82,99.82,99.81,99.81,1054999997.0
2007-05-22 11:10:00,99.81,99.81,99.78,99.8,626699999.0
2007-05-22 11:11:00,99.8,99.81,99.8,99.81,466599998.0
2007-05-22 11:12:00,99.81,99.82,99.81,99.82,710999997.0
2007-05-22 11:13:00,99.83,99.84,99.81,99.83,1059099995.0
2007-05-22 11:14:00,99.83,99.83,99.8,99.81,856299978.0
2007-05-22 11:15:00,99.81,99.81,99.79,99.81,1050200000.0
2007-05-22 11:16:00,99.81,99.82,99.8,99.82,814100002.0
2007-05-22 11:17:00,99.82,99.85,99.81,99.85,550799999.0
2007-05-22 11:18:00,99.85,99.87,99.85,99.85,336500001.0
2007-05-22 11:19:00,99.85,99.86,99.835,99.84,346800001.0
2007-05-22 11:20:00,99.84,99.86,99.83,99.85,520300000.0
2007-05-22 11:21:00,99.85,99.85,99.84,99.845,155899999.0
2007-05-22 11:22:00,99.845,99.85,99.84,99.84,336799996.0
2007-05-22 11:23:00,99.83,99.87,99.83,99.87,369899999.0
2007-05-22 11:24:00,99.86,99.87,99.845,99.86,294399997.0
2007-05-22 11:25:00,99.86,99.88,99.84,99.85,1041300001.0
2007-05-22 11:26:00,99.86,99.86,99.83,99.85,383199999.0
2007-05-22 11:27:00,99.84,99.86,99.82,99.84,100699998.0
2007-05-22 11:28:00,99.84,99.85,99.83,99.85,202900003.0
2007-05-22 11:29:00,99.85,99.86,99.83,99.84,535999997.0
2007-05-22 11:30:00,99.84,99.84,99.8,99.82,855699997.0
2007-05-22 11:31:00,99.81,99.83,99.77,99.78,1760899993.0
2007-05-22 11:32:00,99.78,99.8,99.78,99.79,354300000.0
2007-05-22 11:33:00,99.79,99.79,99.76,99.78,590400003.0
2007-05-22 11:34:00,99.775,99.78,99.76,99.76,835100000.0
2007-05-22 11:35:00,99.76,99.76,99.74,99.75,928600004.0
2007-05-22 11:36:00,99.75,99.76,99.73,99.76,518100004.0
2007-05-22 11:37:00,99.76,99.77,99.75,99.75,213600000.0
2007-05-22 11:38:00,99.75,99.76,99.75,99.75,109600000.0
2007-05-22 11:39:00,99.76,99.76,99.74,99.75,680999996.0
2007-05-22 11:40:00,99.74,99.77,99.74,99.77,1276300000.0
2007-05-22 11:41:00,99.76,99.77,99.755,99.76,325399998.0
2007-05-22 11:42:00,99.76,99.78,99.755,99.77,495699998.0
2007-05-22 11:43:00,99.77,99.77,99.73,99.735,1134000000.0
2007-05-22 11:44:00,99.74,99.76,99.74,99.745,684599987.0
2007-05-22 11:45:00,99.76,99.77,99.75,99.75,1032799993.0
2007-05-22 11:46:00,99.75,99.76,99.73,99.74,1096799994.0
2007-05-22 11:47:00,99.735,99.74,99.72,99.74,575399997.0
2007-05-22 11:48:00,99.7,99.71,99.66,99.68,483699995.0
2007-05-22 11:49:00,99.7,99.72,99.69,99.71,483699995.0
2007-05-22 11:50:00,99.71,99.72,99.685,99.69,511099997.0
2007-05-22 11:51:00,99.68,99.73,99.68,99.71,232800000.0
2007-05-22 11:52:00,99.71,99.71,99.65,99.66,420899999.0
2007-05-22 11:53:00,99.66,99.69,99.64,99.69,653099994.0
2007-05-22 11:54:00,99.69,99.71,99.67,99.71,875299998.0
2007-05-22 11:55:00,99.71,99.74,99.71,99.72,566399990.0
2007-05-22 11:56:00,99.72,99.72,99.705,99.71,592899992.0
2007-05-22 11:57:00,99.72,99.74,99.72,99.73,236699998.0
2007-05-22 11:58:00,99.74,99.78,99.74,99.78,314399996.0
2007-05-22 11:59:00,99.78,99.8,99.77,99.79,747399999.0
2007-05-22 12:00:00,99.8,99.8,99.75,99.75,488200000.0
2007-05-22 12:01:00,99.76,99.8,99.73,99.74,746099990.0
2007-05-22 12:02:00,99.75,99.75,99.74,99.75,146099999.0
2007-05-22 12:03:00,99.75,99.77,99.74,99.76,524299997.0
2007-05-22 12:04:00,99.75,99.76,99.75,99.76,164999998.0
2007-05-22 12:05:00,99.76,99.77,99.76,99.76,150900000.0
2007-05-22 12:06:00,99.76,99.77,99.755,99.755,113499998.0
2007-05-22 12:07:00,99.755,99.77,99.75,99.76,567999998.0
2007-05-22 12:08:00,99.76,99.77,99.76,99.77,35200000.0
2007-05-22 12:09:00,99.77,99.77,99.76,99.76,87199997.0
2007-05-22 12:10:00,99.77,99.78,99.75,99.76,1280399989.0
2007-05-22 12:11:00,99.755,99.77,99.75,99.77,762800001.0
2007-05-22 12:12:00,99.77,99.77,99.745,99.75,690100000.0
2007-05-22 12:13:00,99.745,99.76,99.74,99.75,173299998.0
2007-05-22 12:14:00,99.75,99.77,99.75,99.77,829399989.0
2007-05-22 12:15:00,99.77,99.77,99.76,99.77,433000001.0
2007-05-22 12:16:00,99.77,99.79,99.76,99.765,928199998.0
2007-05-22 12:17:00,99.77,99.77,99.75,99.755,568399999.0
2007-05-22 12:18:00,99.76,99.78,99.76,99.77,992399996.0
2007-05-22 12:19:00,99.77,99.79,99.76,99.78,647600005.0
2007-05-22 12:20:00,99.79,99.79,99.76,99.77,465099996.0
2007-05-22 12:21:00,99.765,99.765,99.73,99.74,754900000.0
2007-05-22 12:22:00,99.745,99.79,99.745,99.78,1212300008.0
2007-05-22 12:23:00,99.78,99.79,99.78,99.78,231500004.0
2007-05-22 12:24:00,99.78,99.78,99.77,99.77,67700001.0
2007-05-22 12:25:00,99.77,99.78,99.77,99.78,480300002.0
2007-05-22 12:26:00,99.77,99.8,99.77,99.8,739499999.0
2007-05-22 12:27:00,99.8,99.81,99.8,99.81,103200000.0
2007-05-22 12:28:00,99.82,99.82,99.81,99.81,432200000.0
2007-05-22 12:29:00,99.81,99.84,99.81,99.84,356699998.0
2007-05-22 12:30:00,99.84,99.84,99.81,99.84,677500002.0
2007-05-22 12:31:00,99.84,99.85,99.83,99.85,543999997.0
2007-05-22 12:32:00,99.85,99.85,99.82,99.82,107200000.0
2007-05-22 12:33:00,99.83,99.83,99.82,99.82,126400000.0
2007-05-22 12:34:00,99.82,99.82,99.8,99.8,131800002.0
2007-05-22 12:35:00,99.8,99.82,99.8,99.8,282700001.0
2007-05-22 12:36:00,99.81,99.82,99.81,99.82,20000000.0
2007-05-22 12:37:00,99.81,99.82,99.81,99.82,94400000.0
2007-05-22 12:38:00,99.82,99.82,99.805,99.82,87200000.0
2007-05-22 12:39:00,99.81,99.82,99.81,99.82,167000000.0
2007-05-22 12:40:00,99.82,99.82,99.82,99.82,62400000.0
2007-05-22 12:41:00,99.82,99.82,99.82,99.82,61600000.0
2007-05-22 12:42:00,99.784,99.812,99.775,99.789,534399994.0
2007-05-22 12:43:00,99.82,99.82,99.82,99.82,48000000.0
2007-05-22 12:44:00,99.82,99.82,99.81,99.82,180000000.0
2007-05-22 12:45:00,99.82,99.82,99.82,99.82,45600000.0
2007-05-22 12:46:00,99.82,99.82,99.8,99.81,520700004.0
2007-05-22 12:47:00,99.8,99.81,99.795,99.81,288900001.0
2007-05-22 12:48:00,99.81,99.82,99.79,99.805,309099997.0
2007-05-22 12:49:00,99.81,99.83,99.8,99.8,155100004.0
2007-05-22 12:50:00,99.8,99.84,99.8,99.83,431400004.0
2007-05-22 12:51:00,99.83,99.85,99.83,99.84,290699996.0
2007-05-22 12:52:00,99.85,99.85,99.83,99.83,295200003.0
2007-05-22 12:53:00,99.835,99.84,99.83,99.83,462099996.0
2007-05-22 12:54:00,99.84,99.87,99.84,99.87,1092599997.0
2007-05-22 12:55:00,99.87,99.89,99.87,99.89,270800001.0
2007-05-22 12:56:00,99.88,99.89,99.87,99.88,464599994.0
2007-05-22 12:57:00,99.88,99.88,99.86,99.87,440199998.0
2007-05-22 12:58:00,99.86,99.86,99.86,99.86,87000000.0
2007-05-22 12:59:00,99.85,99.86,99.85,99.86,497000003.0
2007-05-22 13:00:00,99.86,99.86,99.86,99.86,10400000.0
2007-05-22 13:01:00,99.86,99.86,99.85,99.86,60800000.0
2007-05-22 13:02:00,99.86,99.86,99.85,99.85,97600000.0
2007-05-22 13:03:00,99.85,99.85,99.85,99.85,85999999.0
2007-05-22 13:04:00,99.85,99.85,99.84,99.84,243699997.0
2007-05-22 13:05:00,99.85,99.86,99.84,99.86,584099997.0
2007-05-22 13:06:00,99.85,99.87,99.85,99.86,286699997.0
2007-05-22 13:07:00,99.86,99.87,99.855,99.86,596699995.0
2007-05-22 13:08:00,99.87,99.87,99.83,99.85,849799988.0
2007-05-22 13:09:00,99.85,99.86,99.84,99.85,793300001.0
2007-05-22 13:10:00,99.86,99.86,99.85,99.86,98400000.0
2007-05-22 13:11:00,99.86,99.86,99.85,99.85,365000007.0
2007-05-22 13:12:00,99.85,99.87,99.85,99.87,139000001.0
2007-05-22 13:13:00,99.87,99.87,99.85,99.87,811700001.0
2007-05-22 13:14:00,99.87,99.89,99.87,99.88,939600002.0
2007-05-22 13:15:00,99.88,99.89,99.84,99.87,661200000.0
2007-05-22 13:16:00,99.87,99.87,99.86,99.86,227799998.0
2007-05-22 13:17:00,99.86,99.86,99.86,99.86,88800000.0
2007-05-22 13:18:00,99.86,99.87,99.86,99.87,310400003.0
2007-05-22 13:19:00,99.87,99.88,99.87,99.88,123200000.0
2007-05-22 13:20:00,99.88,99.89,99.87,99.87,350199998.0
2007-05-22 13:21:00,99.87,99.88,99.86,99.88,197600000.0
2007-05-22 13:22:00,99.88,99.88,99.88,99.88,72800000.0
2007-05-22 13:23:00,99.88,99.88,99.86,99.88,144799999.0
2007-05-22 13:24:00,99.88,99.88,99.87,99.88,92000000.0
2007-05-22 13:25:00,99.88,99.88,99.87,99.87,25600000.0
2007-05-22 13:26:00,99.87,99.88,99.86,99.86,238900000.0
2007-05-22 13:27:00,99.86,99.86,99.835,99.835,96700002.0
2007-05-22 13:28:00,99.84,99.84,99.84,99.84,102900002.0
2007-05-22 13:29:00,99.84,99.86,99.84,99.85,863999992.0
2007-05-22 13:30:00,99.85,99.87,99.85,99.87,449000000.0
2007-05-22 13:31:00,99.87,99.87,99.87,99.87,5600000.0
2007-05-22 13:32:00,99.87,99.87,99.85,99.86,91000002.0
2007-05-22 13:33:00,99.86,99.87,99.86,99.87,132000000.0
2007-05-22 13:34:00,99.87,99.88,99.85,99.86,171799998.0
2007-05-22 13:35:00,99.86,99.86,99.85,99.85,95900002.0
2007-05-22 13:36:00,99.812,99.838,99.793,99.838,478400003.0
2007-05-22 13:37:00,99.86,99.86,99.86,99.86,1600000.0
2007-05-22 13:38:00,99.85,99.86,99.85,99.86,609499996.0
2007-05-22 13:39:00,99.86,99.86,99.79,99.805,887300002.0
2007-05-22 13:40:00,99.81,99.82,99.79,99.81,634600004.0
2007-05-22 13:41:00,99.82,99.83,99.8,99.81,565399994.0
2007-05-22 13:42:00,99.82,99.82,99.81,99.81,89600000.0
2007-05-22 13:43:00,99.81,99.81,99.8,99.8,25600000.0
2007-05-22 13:44:00,99.8,99.81,99.79,99.79,142999999.0
2007-05-22 13:45:00,99.8,99.8,99.79,99.79,36700000.0
2007-05-22 13:46:00,99.8,99.8,99.785,99.79,479900009.0
2007-05-22 13:47:00,99.79,99.8,99.79,99.79,197799998.0
2007-05-22 13:48:00,99.8,99.8,99.79,99.79,31900000.0
2007-05-22 13:49:00,99.79,99.8,99.78,99.79,273600003.0
2007-05-22 13:50:00,99.79,99.79,99.77,99.78,300900000.0
2007-05-22 13:51:00,99.78,99.79,99.77,99.79,315300005.0
2007-05-22 13:52:00,99.79,99.79,99.775,99.78,189400002.0
2007-05-22 13:53:00,99.79,99.79,99.78,99.78,563200014.0
2007-05-22 13:54:00,99.78,99.78,99.77,99.78,999700014.0
2007-05-22 13:55:00,99.78,99.78,99.77,99.77,446600003.0
2007-05-22 13:56:00,99.77,99.78,99.76,99.76,233099999.0
2007-05-22 13:57:00,99.77,99.8,99.76,99.8,403099999.0
2007-05-22 13:58:00,99.79,99.82,99.79,99.81,301199999.0
2007-05-22 13:59:00,99.81,99.81,99.8,99.8,128600000.0
2007-05-22 14:00:00,99.79,99.8,99.785,99.8,862500000.0
2007-05-22 14:01:00,99.8,99.8,99.8,99.8,184899999.0
2007-05-22 14:02:00,99.8,99.81,99.79,99.8,604400007.0
2007-05-22 14:03:00,99.8,99.81,99.795,99.81,325900006.0
2007-05-22 14:04:00,99.81,99.81,99.8,99.8,416100005.0
2007-05-22 14:05:00,99.8,99.83,99.8,99.83,1275599993.0
2007-05-22 14:06:00,99.82,99.85,99.82,99.85,207500001.0
2007-05-22 14:07:00,99.85,99.88,99.85,99.88,669799995.0
2007-05-22 14:08:00,99.88,99.89,99.86,99.86,310999998.0
2007-05-22 14:09:00,99.87,99.87,99.85,99.87,278900000.0
2007-05-22 14:10:00,99.87,99.88,99.86,99.87,432300000.0
2007-05-22 14:11:00,99.87,99.89,99.87,99.87,323600001.0
2007-05-22 14:12:00,99.88,99.88,99.85,99.86,408900002.0
2007-05-22 14:13:00,99.86,99.9,99.86,99.88,721500001.0
2007-05-22 14:14:00,99.88,99.89,99.87,99.89,486900000.0
2007-05-22 14:15:00,99.88,99.89,99.87,99.89,102299998.0
2007-05-22 14:16:00,99.88,99.89,99.85,99.86,450800004.0
2007-05-22 14:17:00,99.86,99.87,99.84,99.86,705800005.0
2007-05-22 14:18:00,99.86,99.86,99.81,99.82,1011200011.0
2007-05-22 14:19:00,99.82,99.84,99.82,99.83,816800002.0
2007-05-22 14:20:00,99.83,99.84,99.81,99.83,814100001.0
2007-05-22 14:21:00,99.83,99.85,99.82,99.84,749200002.0
2007-05-22 14:22:00,99.84,99.85,99.83,99.84,241600000.0
2007-05-22 14:23:00,99.84,99.85,99.84,99.84,556800005.0
2007-05-22 14:24:00,99.85,99.85,99.83,99.845,218700001.0
2007-05-22 14:25:00,99.85,99.86,99.85,99.85,78400000.0
2007-05-22 14:26:00,99.85,99.86,99.84,99.86,522199995.0
2007-05-22 14:27:00,99.86,99.87,99.85,99.86,1064299999.0
2007-05-22 14:28:00,99.86,99.86,99.84,99.86,683999994.0
2007-05-22 14:29:00,99.87,99.87,99.85,99.85,659800003.0
2007-05-22 14:30:00,99.85,99.85,99.84,99.85,543800000.0
2007-05-22 14:31:00,99.85,99.85,99.83,99.83,1261700001.0
2007-05-22 14:32:00,99.83,99.84,99.79,99.81,1363899988.0
2007-05-22 14:33:00,99.81,99.82,99.8,99.805,752099997.0
2007-05-22 14:34:00,99.81,99.81,99.77,99.78,951300007.0
2007-05-22 14:35:00,99.78,99.78,99.77,99.77,112600002.0
2007-05-22 14:36:00,99.77,99.77,99.76,99.77,675700010.0
2007-05-22 14:37:00,99.77,99.78,99.76,99.78,1061299999.0
2007-05-22 14:38:00,99.78,99.78,99.775,99.78,751400000.0
2007-05-22 14:39:00,99.78,99.8,99.775,99.8,601399999.0
2007-05-22 14:40:00,99.8,99.8,99.79,99.8,329299997.0
2007-05-22 14:41:00,99.8,99.81,99.8,99.81,728000010.0
2007-05-22 14:42:00,99.81,99.83,99.79,99.82,1815200024.0
2007-05-22 14:43:00,99.83,99.84,99.83,99.84,595599996.0
2007-05-22 14:44:00,99.84,99.84,99.835,99.84,308099997.0
2007-05-22 14:45:00,99.835,99.86,99.835,99.85,777300010.0
2007-05-22 14:46:00,99.86,99.86,99.845,99.845,402500009.0
2007-05-22 14:47:00,99.85,99.85,99.82,99.82,931699999.0
2007-05-22 14:48:00,99.83,99.84,99.83,99.83,653499993.0
2007-05-22 14:49:00,99.84,99.84,99.83,99.835,544399999.0
2007-05-22 14:50:00,99.835,99.85,99.835,99.84,367699997.0
2007-05-22 14:51:00,99.835,99.84,99.83,99.83,226500000.0
2007-05-22 14:52:00,99.83,99.83,99.82,99.82,132600000.0
2007-05-22 14:53:00,99.82,99.82,99.82,99.82,325899993.0
2007-05-22 14:54:00,99.82,99.83,99.82,99.82,294199998.0
2007-05-22 14:55:00,99.82,99.83,99.8,99.83,1591899998.0
2007-05-22 14:56:00,99.83,99.83,99.83,99.83,30400000.0
2007-05-22 14:57:00,99.83,99.84,99.81,99.83,600700006.0
2007-05-22 14:58:00,99.83,99.84,99.83,99.84,75800000.0
2007-05-22 14:59:00,99.83,99.84,99.81,99.81,910000000.0
2007-05-22 15:00:00,99.81,99.81,99.81,99.81,66400000.0
2007-05-22 15:01:00,99.81,99.84,99.81,99.82,274399995.0
2007-05-22 15:02:00,99.83,99.85,99.81,99.85,906400010.0
2007-05-22 15:03:00,99.84,99.85,99.82,99.84,280699998.0
2007-05-22 15:04:00,99.85,99.85,99.83,99.83,288000000.0
2007-05-22 15:05:00,99.84,99.84,99.82,99.83,70199999.0
2007-05-22 15:06:00,99.83,99.83,99.82,99.82,55999999.0
2007-05-22 15:07:00,99.83,99.83,99.82,99.82,103199999.0
2007-05-22 15:08:00,99.82,99.82,99.8,99.8,308000000.0
2007-05-22 15:09:00,99.8,99.82,99.79,99.79,806500001.0
2007-05-22 15:10:00,99.79,99.8,99.79,99.79,373599997.0
2007-05-22 15:11:00,99.79,99.79,99.785,99.79,32200000.0
2007-05-22 15:12:00,99.79,99.8,99.79,99.8,28800000.0
2007-05-22 15:13:00,99.776,99.782,99.741,99.782,445700002.0
2007-05-22 15:14:00,99.8,99.8,99.79,99.79,40800000.0
2007-05-22 15:15:00,99.79,99.8,99.79,99.79,626000000.0
2007-05-22 15:16:00,99.78,99.79,99.77,99.79,736299993.0
2007-05-22 15:17:00,99.81,99.81,99.78,99.79,736299993.0
2007-05-22 15:18:00,99.79,99.8,99.78,99.8,160300003.0
2007-05-22 15:19:00,99.8,99.8,99.76,99.78,352899996.0
2007-05-22 15:20:00,99.78,99.8,99.77,99.78,701600008.0
2007-05-22 15:21:00,99.75,99.76,99.75,99.75,1439200002.0
2007-05-22 15:22:00,99.76,99.77,99.755,99.77,1439200002.0
2007-05-22 15:23:00,99.78,99.78,99.75,99.75,234900000.0
2007-05-22 15:24:00,99.75,99.76,99.74,99.75,1686799996.0
2007-05-22 15:25:00,99.75,99.78,99.75,99.78,568499996.0
2007-05-22 15:26:00,99.78,99.78,99.76,99.77,201600001.0
2007-05-22 15:27:00,99.76,99.76,99.73,99.745,978499993.0
2007-05-22 15:28:00,99.75,99.75,99.74,99.745,595100006.0
2007-05-22 15:29:00,99.745,99.755,99.74,99.74,1319100008.0
2007-05-22 15:30:00,99.75,99.76,99.75,99.75,1100799984.0
2007-05-22 15:31:00,99.75,99.76,99.74,99.75,747099987.0
2007-05-22 15:32:00,99.75,99.79,99.74,99.77,1391699991.0
2007-05-22 15:33:00,99.77,99.79,99.77,99.79,988399996.0
2007-05-22 15:34:00,99.79,99.8,99.78,99.8,660699994.0
2007-05-22 15:35:00,99.8,99.81,99.79,99.795,1627999997.0
2007-05-22 15:36:00,99.8,99.81,99.78,99.81,1011299997.0
2007-05-22 15:37:00,99.81,99.81,99.8,99.81,440000000.0
2007-05-22 15:38:00,99.81,99.81,99.8,99.8,354900003.0
2007-05-22 15:39:00,99.8,99.8,99.77,99.78,1101499997.0
2007-05-22 15:40:00,99.79,99.79,99.77,99.78,481199999.0
2007-05-22 15:41:00,99.78,99.79,99.77,99.79,494400005.0
2007-05-22 15:42:00,99.78,99.79,99.77,99.78,897200000.0
2007-05-22 15:43:00,99.78,99.78,99.76,99.78,284999999.0
2007-05-22 15:44:00,99.78,99.79,99.78,99.79,20800000.0
2007-05-22 15:45:00,99.79,99.79,99.78,99.79,326600001.0
2007-05-22 15:46:00,99.79,99.79,99.79,99.79,240800000.0
2007-05-22 15:47:00,99.8,99.8,99.78,99.79,256000000.0
2007-05-22 15:48:00,99.79,99.79,99.77,99.79,261600001.0
2007-05-22 15:49:00,99.79,99.79,99.75,99.76,362399997.0
2007-05-22 15:50:00,99.75,99.76,99.73,99.73,1086400008.0
2007-05-22 15:51:00,99.73,99.74,99.72,99.74,694300002.0
2007-05-22 15:52:00,99.75,99.75,99.72,99.73,820000000.0
2007-05-22 15:53:00,99.72,99.74,99.72,99.73,385700008.0
2007-05-22 15:54:00,99.73,99.74,99.72,99.73,669200000.0
2007-05-22 15:55:00,99.73,99.74,99.72,99.73,1023600004.0
2007-05-22 15:56:00,99.73,99.73,99.7,99.72,1363300014.0
2007-05-22 15:57:00,99.72,99.72,99.71,99.71,923399999.0
2007-05-22 15:58:00,99.72,99.76,99.71,99.74,1447499985.0
2007-05-22 15:59:00,99.74,99.74,99.71,99.71,990800000.0
2007-05-22 16:00:00,99.71,99.73,99.71,99.73,1056199998.0
2007-05-22 16:01:00,99.73,99.73,99.71,99.73,633100002.0
2007-05-22 16:02:00,99.73,99.73,99.7,99.7,388800000.0
2007-05-22 16:03:00,99.7,99.73,99.68,99.72,1610200001.0
2007-05-22 16:04:00,99.71,99.74,99.71,99.74,647499999.0
2007-05-22 16:05:00,99.74,99.74,99.72,99.74,1015600007.0
2007-05-22 16:06:00,99.73,99.74,99.73,99.74,539700004.0
2007-05-22 16:07:00,99.74,99.74,99.72,99.74,485800002.0
2007-05-22 16:08:00,99.74,99.75,99.74,99.75,775600004.0
2007-05-22 16:09:00,99.75,99.78,99.735,99.77,670299997.0
2007-05-22 16:10:00,99.78,99.79,99.77,99.77,779699991.0
2007-05-22 16:11:00,99.785,99.8,99.77,99.79,1595599986.0
2007-05-22 16:12:00,99.79,99.8,99.77,99.8,679900000.0
2007-05-22 16:13:00,99.79,99.79,99.77,99.79,439899999.0
2007-05-22 16:14:00,99.79,99.82,99.78,99.78,1095400007.0
2007-05-22 16:15:00,99.78,99.82,99.77,99.8,1355200002.0
2007-05-22 16:16:00,99.795,99.8,99.77,99.785,1059699996.0
2007-05-22 16:17:00,99.79,99.8,99.75,99.75,1315100005.0
2007-05-22 16:18:00,99.75,99.78,99.75,99.75,1059800007.0
2007-05-22 16:19:00,99.76,99.76,99.71,99.73,1077000003.0
2007-05-22 16:20:00,99.73,99.75,99.73,99.73,1314599999.0
2007-05-22 16:21:00,99.72,99.73,99.7,99.72,1178099990.0
2007-05-22 16:22:00,99.735,99.74,99.71,99.73,1178099990.0
2007-05-22 16:23:00,99.73,99.73,99.71,99.71,1780299990.0
2007-05-22 16:24:00,99.72,99.72,99.695,99.695,1012000001.0
2007-05-22 16:25:00,99.7,99.73,99.7,99.72,697800003.0
2007-05-22 16:26:00,99.72,99.75,99.72,99.75,1028699997.0
2007-05-22 16:27:00,99.75,99.76,99.73,99.74,546500001.0
2007-05-22 16:28:00,99.74,99.77,99.73,99.76,618299998.0
2007-05-22 16:29:00,99.76,99.77,99.75,99.77,1105899997.0
2007-05-22 16:30:00,99.77,99.79,99.77,99.775,692000009.0
2007-05-22 16:31:00,99.78,99.78,99.74,99.76,691399999.0
2007-05-22 16:32:00,99.75,99.79,99.74,99.79,1489700007.0
2007-05-22 16:33:00,99.79,99.81,99.79,99.8,749199993.0
2007-05-22 16:34:00,99.8,99.81,99.8,99.8,1237000023.0
2007-05-22 16:35:00,99.79,99.8,99.77,99.78,689000006.0
2007-05-22 16:36:00,99.78,99.79,99.77,99.79,318000002.0
2007-05-22 16:37:00,99.79,99.79,99.78,99.78,343200001.0
2007-05-22 16:38:00,99.78,99.8,99.77,99.8,1064700000.0
2007-05-22 16:39:00,99.8,99.8,99.78,99.78,669199995.0
2007-05-22 16:40:00,99.78,99.79,99.78,99.78,494400000.0
2007-05-22 16:41:00,99.78,99.79,99.78,99.78,464000002.0
2007-05-22 16:42:00,99.78,99.78,99.76,99.78,607100002.0
2007-05-22 16:43:00,99.79,99.79,99.77,99.78,742199992.0
2007-05-22 16:44:00,99.77,99.8,99.77,99.79,664300000.0
2007-05-22 16:45:00,99.78,99.81,99.78,99.79,990799988.0
2007-05-22 16:46:00,99.79,99.8,99.77,99.775,1642400001.0
2007-05-22 16:47:00,99.77,99.77,99.74,99.74,1709999984.0
2007-05-22 16:48:00,99.75,99.75,99.72,99.73,1321499996.0
2007-05-22 16:49:00,99.74,99.74,99.735,99.74,311299991.0
2007-05-22 16:50:00,99.74,99.74,99.69,99.69,873699998.0
2007-05-22 16:51:00,99.7,99.72,99.68,99.71,1142299994.0
2007-05-22 16:52:00,99.71,99.71,99.67,99.7,1732399994.0
2007-05-22 16:53:00,99.69,99.71,99.68,99.695,1390100004.0
2007-05-22 16:54:00,99.695,99.71,99.695,99.7,755499998.0
2007-05-22 16:55:00,99.7,99.71,99.7,99.71,307100001.0
2007-05-22 16:56:00,99.71,99.72,99.71,99.72,661299997.0
2007-05-22 16:57:00,99.72,99.73,99.7,99.73,1518100003.0
2007-05-22 16:58:00,99.73,99.75,99.71,99.71,1713499999.0
2007-05-22 16:59:00,99.715,99.72,99.68,99.69,2130599997.0
2007-05-22 17:00:00,99.66,99.7,99.66,99.7,426800006.0
2007-05-22 17:01:00,99.71,99.71,99.7,99.71,426800006.0
2007-05-22 17:02:00,99.705,99.71,99.69,99.69,1155200005.0
2007-05-22 17:03:00,99.69,99.71,99.69,99.71,1180499997.0
2007-05-22 17:04:00,99.71,99.71,99.7,99.71,381999998.0
2007-05-22 17:05:00,99.71,99.71,99.7,99.7,539200002.0
2007-05-22 17:06:00,99.7,99.7,99.69,99.69,368100000.0
2007-05-22 17:07:00,99.69,99.69,99.68,99.69,691599998.0
2007-05-22 17:08:00,99.69,99.69,99.68,99.69,555100008.0
2007-05-22 17:09:00,99.69,99.7,99.69,99.7,22600000.0
2007-05-22 17:10:00,99.69,99.69,99.65,99.66,1075000002.0
2007-05-22 17:11:00,99.67,99.68,99.665,99.67,1240299997.0
2007-05-22 17:12:00,99.67,99.68,99.65,99.67,1209999999.0
2007-05-22 17:13:00,99.665,99.68,99.64,99.65,1052299996.0
2007-05-22 17:14:00,99.64,99.66,99.63,99.65,552300000.0
2007-05-22 17:15:00,99.65,99.655,99.63,99.65,1197700002.0
2007-05-22 17:16:00,99.65,99.65,99.62,99.65,1200499982.0
2007-05-22 17:17:00,99.64,99.67,99.64,99.67,702999990.0
2007-05-22 17:18:00,99.67,99.67,99.64,99.65,859699994.0
2007-05-22 17:19:00,99.65,99.66,99.64,99.66,983099996.0
2007-05-22 17:20:00,99.66,99.67,99.65,99.66,880599997.0
2007-05-22 17:21:00,99.66,99.67,99.64,99.66,1012799996.0
2007-05-22 17:22:00,99.66,99.67,99.65,99.67,1514399988.0
2007-05-22 17:23:00,99.67,99.69,99.66,99.67,1007299987.0
2007-05-22 17:24:00,99.67,99.68,99.66,99.67,1007999995.0
2007-05-22 17:25:00,99.68,99.69,99.65,99.65,1896699993.0
2007-05-22 17:26:00,99.65,99.67,99.63,99.63,1112699991.0
2007-05-22 17:27:00,99.64,99.65,99.62,99.65,836199989.0
2007-05-22 17:28:00,99.65,99.67,99.65,99.67,919200008.0
2007-05-22 17:29:00,99.67,99.72,99.67,99.7,1036100007.0
2007-05-22 17:30:00,99.7,99.76,99.7,99.72,1828599994.0
2007-05-22 17:31:00,99.72,99.75,99.71,99.75,858900005.0
2007-05-22 17:32:00,99.74,99.75,99.73,99.75,536899992.0
2007-05-22 17:33:00,99.75,99.76,99.74,99.75,608699999.0
2007-05-22 17:34:00,99.75,99.75,99.73,99.74,336800001.0
2007-05-22 17:35:00,99.74,99.745,99.73,99.74,372099997.0
2007-05-22 17:36:00,99.745,99.75,99.73,99.75,424099997.0
2007-05-22 17:37:00,99.745,99.75,99.73,99.74,657699997.0
2007-05-22 17:38:00,99.74,99.75,99.73,99.75,454600006.0
2007-05-22 17:39:00,99.75,99.77,99.74,99.77,944899986.0
2007-05-22 17:40:00,99.78,99.78,99.74,99.75,1095700005.0
2007-05-22 17:41:00,99.75,99.75,99.74,99.75,377199996.0
2007-05-22 17:42:00,99.75,99.75,99.73,99.73,714199997.0
2007-05-22 17:43:00,99.73,99.74,99.72,99.74,274500004.0
2007-05-22 17:44:00,99.74,99.74,99.72,99.73,514500004.0
2007-05-22 17:45:00,99.72,99.74,99.72,99.73,111100000.0
2007-05-22 17:46:00,99.73,99.74,99.725,99.74,346899995.0
2007-05-22 17:47:00,99.74,99.76,99.73,99.75,665100003.0
2007-05-22 17:48:00,99.75,99.75,99.74,99.74,131199998.0
2007-05-22 17:49:00,99.74,99.75,99.72,99.75,616399998.0
2007-05-22 17:50:00,99.75,99.76,99.75,99.75,187999999.0
2007-05-22 17:51:00,99.75,99.77,99.74,99.765,667800007.0
2007-05-22 17:52:00,99.77,99.78,99.75,99.77,520200005.0
2007-05-22 17:53:00,99.78,99.81,99.77,99.81,899500000.0
2007-05-22 17:54:00,99.81,99.83,99.8,99.81,1014600001.0
2007-05-22 17:55:00,99.82,99.82,99.79,99.8,726100007.0
2007-05-22 17:56:00,99.79,99.82,99.79,99.8,748700001.0
2007-05-22 17:57:00,99.8,99.8,99.745,99.745,495600000.0
2007-05-22 17:58:00,99.75,99.76,99.72,99.74,909599991.0
2007-05-22 17:59:00,99.74,99.76,99.73,99.76,570399995.0
2007-05-22 18:00:00,99.76,99.77,99.75,99.75,450899998.0
2007-05-22 18:01:00,99.75,99.8,99.745,99.79,1413900008.0
2007-05-22 18:02:00,99.79,99.81,99.78,99.8,826399998.0
2007-05-22 18:03:00,99.8,99.82,99.78,99.79,345900000.0
2007-05-22 18:04:00,99.79,99.8,99.76,99.77,1205500000.0
2007-05-22 18:05:00,99.77,99.79,99.77,99.79,394199997.0
2007-05-22 18:06:00,99.79,99.79,99.77,99.78,539700001.0
2007-05-22 18:07:00,99.77,99.79,99.77,99.78,502199999.0
2007-05-22 18:08:00,99.79,99.79,99.76,99.775,508900000.0
2007-05-22 18:09:00,99.78,99.78,99.74,99.76,468699996.0
2007-05-22 18:10:00,99.76,99.76,99.75,99.755,421799995.0
2007-05-22 18:11:00,99.76,99.78,99.75,99.78,233899996.0
2007-05-22 18:12:00,99.78,99.78,99.76,99.76,205699997.0
2007-05-22 18:13:00,99.76,99.76,99.75,99.76,167000000.0
2007-05-22 18:14:00,99.76,99.76,99.76,99.76,152000000.0
2007-05-22 18:15:00,99.76,99.77,99.76,99.76,208700000.0
2007-05-22 18:16:00,99.76,99.76,99.74,99.75,187000000.0
2007-05-22 18:17:00,99.75,99.77,99.75,99.77,303900005.0
2007-05-22 18:18:00,99.77,99.77,99.755,99.77,52800000.0
2007-05-22 18:19:00,99.76,99.76,99.76,99.76,75200000.0
2007-05-22 18:20:00,99.75,99.75,99.73,99.73,418500000.0
2007-05-22 18:21:00,99.73,99.73,99.71,99.71,173500002.0
2007-05-22 18:22:00,99.71,99.72,99.71,99.72,480699994.0
2007-05-22 18:23:00,99.72,99.73,99.72,99.73,526399998.0
2007-05-22 18:24:00,99.73,99.73,99.72,99.72,79600000.0
2007-05-22 18:25:00,99.72,99.73,99.72,99.73,39999998.0
2007-05-22 18:26:00,99.73,99.73,99.7,99.7,389499995.0
2007-05-22 18:27:00,99.71,99.71,99.69,99.7,301399999.0
2007-05-22 18:28:00,99.7,99.7,99.64,99.66,823799989.0
2007-05-22 18:29:00,99.665,99.68,99.64,99.64,612000000.0
2007-05-22 18:30:00,99.64,99.66,99.64,99.64,437699999.0
2007-05-22 18:31:00,99.64,99.66,99.64,99.65,618099990.0
2007-05-22 18:32:00,99.65,99.66,99.64,99.65,275199993.0
2007-05-22 18:33:00,99.66,99.66,99.66,99.66,23200000.0
2007-05-22 18:34:00,99.66,99.67,99.65,99.66,268700001.0
2007-05-22 18:35:00,99.66,99.69,99.65,99.68,656400000.0
2007-05-22 18:36:00,99.68,99.69,99.68,99.68,82999999.0
2007-05-22 18:37:00,99.68,99.68,99.66,99.66,191799999.0
2007-05-22 18:38:00,99.66,99.67,99.65,99.67,218900004.0
2007-05-22 18:39:00,99.67,99.67,99.67,99.67,211199997.0
2007-05-22 18:40:00,99.67,99.69,99.66,99.69,488400000.0
2007-05-22 18:41:00,99.69,99.69,99.67,99.68,753800008.0
2007-05-22 18:42:00,99.68,99.69,99.68,99.685,592299985.0
2007-05-22 18:43:00,99.69,99.69,99.67,99.68,670599997.0
2007-05-22 18:44:00,99.68,99.68,99.66,99.67,304599999.0
2007-05-22 18:45:00,99.68,99.69,99.67,99.69,159800000.0
2007-05-22 18:46:00,99.69,99.69,99.67,99.67,228799996.0
2007-05-22 18:47:00,99.67,99.69,99.67,99.685,569599999.0
2007-05-22 18:48:00,99.69,99.69,99.67,99.67,180399998.0
2007-05-22 18:49:00,99.67,99.68,99.67,99.67,202200002.0
2007-05-22 18:50:00,99.67,99.7,99.67,99.69,267000000.0
2007-05-22 18:51:00,99.69,99.69,99.69,99.69,74000000.0
2007-05-22 18:52:00,99.648,99.671,99.628,99.641,1313600002.0
2007-05-22 18:53:00,99.69,99.69,99.69,99.69,231299999.0
2007-05-22 18:54:00,99.68,99.68,99.67,99.67,407599999.0
2007-05-22 18:55:00,99.67,99.68,99.67,99.67,404999999.0
2007-05-22 18:56:00,99.67,99.67,99.67,99.67,75199999.0
2007-05-22 18:57:00,99.67,99.68,99.66,99.67,150900002.0
2007-05-22 18:58:00,99.67,99.68,99.67,99.68,177600000.0
2007-05-22 18:59:00,99.675,99.69,99.66,99.68,939100012.0
2007-05-22 19:00:00,99.68,99.7,99.67,99.69,815599997.0
2007-05-22 19:01:00,99.7,99.7,99.68,99.69,835000005.0
2007-05-22 19:02:00,99.69,99.69,99.68,99.68,793000004.0
2007-05-22 19:03:00,99.68,99.7,99.675,99.7,465199998.0
2007-05-22 19:04:00,99.7,99.71,99.7,99.7,165099998.0
2007-05-22 19:05:00,99.705,99.71,99.68,99.69,262299999.0
2007-05-22 19:06:00,99.69,99.69,99.67,99.685,430499997.0
2007-05-22 19:07:00,99.69,99.69,99.665,99.68,692399982.0
2007-05-22 19:08:00,99.68,99.68,99.665,99.68,188800002.0
2007-05-22 19:09:00,99.68,99.68,99.61,99.64,974200008.0
2007-05-22 19:10:00,99.65,99.67,99.63,99.66,924899996.0
2007-05-22 19:11:00,99.66,99.68,99.66,99.66,433200002.0
2007-05-22 19:12:00,99.66,99.67,99.66,99.67,406300002.0
2007-05-22 19:13:00,99.67,99.67,99.67,99.67,62400000.0
2007-05-22 19:14:00,99.665,99.665,99.65,99.66,224800004.0
2007-05-22 19:15:00,99.65,99.68,99.65,99.68,501600000.0
2007-05-22 19:16:00,99.68,99.69,99.675,99.68,556799999.0
2007-05-22 19:17:00,99.68,99.68,99.67,99.68,186000003.0
2007-05-22 19:18:00,99.675,99.705,99.67,99.705,590200004.0
2007-05-22 19:19:00,99.71,99.72,99.7,99.72,384600004.0
2007-05-22 19:20:00,99.72,99.72,99.71,99.71,144499998.0
2007-05-22 19:21:00,99.71,99.72,99.68,99.69,1100799998.0
2007-05-22 19:22:00,99.69,99.7,99.68,99.68,389399996.0
2007-05-22 19:23:00,99.69,99.71,99.69,99.7,528000004.0
2007-05-22 19:24:00,99.7,99.71,99.7,99.71,299399996.0
2007-05-22 19:25:00,99.71,99.71,99.68,99.705,510099997.0
2007-05-22 19:26:00,99.71,99.72,99.69,99.7,589199997.0
2007-05-22 19:27:00,99.7,99.7,99.69,99.7,218399996.0
2007-05-22 19:28:00,99.695,99.71,99.69,99.7,340000000.0
2007-05-22 19:29:00,99.7,99.7,99.69,99.69,54000000.0
2007-05-22 19:30:00,99.666,99.666,99.638,99.653,738599993.0
2007-05-22 19:31:00,99.69,99.69,99.68,99.68,132700000.0
2007-05-22 19:32:00,99.68,99.68,99.66,99.66,569900005.0
2007-05-22 19:33:00,99.67,99.67,99.63,99.65,774999998.0
2007-05-22 19:34:00,99.65,99.67,99.64,99.66,353999993.0
2007-05-22 19:35:00,99.67,99.68,99.66,99.68,827100002.0
2007-05-22 19:36:00,99.68,99.69,99.67,99.69,539899995.0
2007-05-22 19:37:00,99.69,99.71,99.68,99.69,805599985.0
2007-05-22 19:38:00,99.7,99.71,99.68,99.71,784800000.0
2007-05-22 19:39:00,99.71,99.71,99.7,99.7,1001399997.0
2007-05-22 19:40:00,99.7,99.73,99.7,99.72,406599999.0
2007-05-22 19:41:00,99.73,99.73,99.7,99.71,660100004.0
2007-05-22 19:42:00,99.71,99.72,99.7,99.71,588099988.0
2007-05-22 19:43:00,99.71,99.72,99.7,99.715,221599995.0
2007-05-22 19:44:00,99.72,99.73,99.72,99.73,81900000.0
2007-05-22 19:45:00,99.73,99.73,99.71,99.71,647499995.0
2007-05-22 19:46:00,99.72,99.72,99.71,99.72,798599998.0
2007-05-22 19:47:00,99.71,99.74,99.71,99.72,230800000.0
2007-05-22 19:48:00,99.72,99.72,99.72,99.72,151199997.0
2007-05-22 19:49:00,99.72,99.72,99.71,99.72,125099998.0
2007-05-22 19:50:00,99.72,99.72,99.71,99.72,158400000.0
2007-05-22 19:51:00,99.72,99.72,99.71,99.72,266399996.0
2007-05-22 19:52:00,99.72,99.72,99.72,99.72,118399998.0
2007-05-22 19:53:00,99.72,99.72,99.72,99.72,73600000.0
2007-05-22 19:54:00,99.72,99.72,99.72,99.72,900000.0
2007-05-22 19:55:00,99.72,99.72,99.7,99.7,189800000.0
2007-05-22 19:56:00,99.7,99.7,99.69,99.69,146399998.0
2007-05-22 19:57:00,99.69,99.69,99.69,99.69,80800002.0
2007-05-22 19:58:00,99.69,99.69,99.69,99.69,27200000.0
2007-05-22 19:59:00,99.69,99.69,99.69,99.69,12800000.0
2007-05-22 20:00:00,99.7,99.71,99.69,99.7,448299997.0
2007-05-22 20:01:00,99.7,99.71,99.69,99.7,211800001.0
2007-05-22 20:02:00,99.7,99.7,99.7,99.7,14400000.0
2007-05-22 20:03:00,99.7,99.71,99.7,99.71,147000004.0
2007-05-22 20:04:00,99.71,99.71,99.71,99.71,34400000.0
2007-05-22 20:05:00,99.71,99.71,99.71,99.71,12800000.0
2007-05-22 20:06:00,99.71,99.71,99.71,99.71,11200000.0
2007-05-22 20:07:00,99.71,99.71,99.71,99.71,13400000.0
2007-05-22 20:08:00,99.71,99.71,99.71,99.71,44000000.0
2007-05-22 20:09:00,99.71,99.72,99.7,99.72,376899997.0
2007-05-22 20:10:00,99.72,99.72,99.71,99.72,266800001.0
2007-05-22 20:11:00,99.72,99.72,99.7,99.7,87900000.0
2007-05-22 20:12:00,99.7,99.72,99.7,99.72,300299998.0
2007-05-22 20:13:00,99.72,99.72,99.71,99.71,66399998.0
2007-05-22 20:14:00,99.705,99.72,99.705,99.71,184700000.0
2007-05-22 20:15:00,99.71,99.71,99.7,99.7,107999998.0
2007-05-22 20:16:00,99.7,99.72,99.7,99.72,394099997.0
2007-05-22 20:17:00,99.72,99.72,99.71,99.72,127199999.0
2007-05-22 20:18:00,99.72,99.72,99.72,99.72,42400000.0
2007-05-22 20:19:00,99.72,99.72,99.68,99.68,630500005.0
2007-05-22 20:20:00,99.68,99.7,99.68,99.7,284599995.0
2007-05-22 20:21:00,99.7,99.7,99.69,99.695,163299996.0
2007-05-22 20:22:00,99.7,99.7,99.69,99.7,89900000.0
2007-05-22 20:23:00,99.668,99.675,99.642,99.642,120499999.0
2007-05-22 20:24:00,99.674,99.699,99.664,99.699,135000000.0
2007-05-22 20:25:00,99.7,99.7,99.69,99.7,60800000.0
2007-05-22 20:26:00,99.7,99.7,99.69,99.69,68799999.0
2007-05-22 20:27:00,99.643,99.655,99.641,99.651,196499999.0
2007-05-22 20:28:00,99.69,99.69,99.69,99.69,31199999.0
2007-05-22 20:29:00,99.644,99.677,99.628,99.677,229200000.0
2007-05-22 20:30:00,99.69,99.69,99.69,99.69,14400000.0
2007-05-22 20:31:00,99.71,99.71,99.69,99.7,160799999.0
2007-05-22 20:32:00,99.639,99.68,99.639,99.669,402699997.0
2007-05-22 20:33:00,99.705,99.71,99.7,99.71,178300001.0
2007-05-22 20:34:00,99.71,99.71,99.7,99.71,159899998.0
2007-05-22 20:35:00,99.71,99.71,99.69,99.7,290199997.0
2007-05-22 20:36:00,99.7,99.7,99.7,99.7,44100000.0
2007-05-22 20:37:00,99.684,99.7,99.677,99.685,227300005.0
2007-05-22 20:38:00,99.7,99.71,99.7,99.71,157000002.0
2007-05-22 20:39:00,99.705,99.705,99.7,99.7,235700004.0
2007-05-22 20:40:00,99.71,99.71,99.69,99.69,247300001.0
2007-05-22 20:41:00,99.69,99.7,99.67,99.7,1003299999.0
2007-05-22 20:42:00,99.7,99.7,99.67,99.68,534700000.0
2007-05-22 20:43:00,99.675,99.7,99.67,99.69,426000000.0
2007-05-22 20:44:00,99.69,99.71,99.69,99.71,270299999.0
2007-05-22 20:45:00,99.71,99.72,99.69,99.72,598700004.0
2007-05-22 20:46:00,99.72,99.72,99.69,99.7,206299998.0
2007-05-22 20:47:00,99.69,99.7,99.68,99.68,1325400001.0
2007-05-22 20:48:00,99.69,99.69,99.68,99.68,216400000.0
2007-05-22 20:49:00,99.68,99.69,99.68,99.69,145800000.0
2007-05-22 20:50:00,99.69,99.69,99.68,99.68,82100000.0
2007-05-22 20:51:00,99.68,99.68,99.68,99.68,76600000.0
2007-05-22 20:52:00,99.69,99.69,99.685,99.685,33600000.0
2007-05-22 20:53:00,99.69,99.69,99.685,99.69,193299998.0
2007-05-22 20:54:00,99.69,99.7,99.69,99.69,133400001.0
2007-05-22 20:55:00,99.67,99.677,99.638,99.654,501299999.0
2007-05-22 20:56:00,99.69,99.69,99.67,99.67,763599997.0
2007-05-22 20:57:00,99.68,99.68,99.65,99.65,842200009.0
2007-05-22 20:58:00,99.65,99.67,99.65,99.655,1106000000.0
2007-05-22 20:59:00,99.655,99.67,99.65,99.65,575300002.0
2007-05-22 21:00:00,99.645,99.65,99.64,99.65,461100007.0
2007-05-22 21:01:00,99.65,99.65,99.65,99.65,133499998.0
2007-05-22 21:02:00,99.64,99.64,99.64,99.64,71800002.0
2007-05-22 21:03:00,99.64,99.65,99.64,99.65,98399999.0
2007-05-22 21:04:00,99.65,99.65,99.645,99.65,326700006.0
2007-05-22 21:05:00,99.645,99.66,99.645,99.66,209000001.0
2007-05-22 21:06:00,99.66,99.67,99.66,99.66,292800005.0
2007-05-22 21:07:00,99.66,99.67,99.66,99.67,270499999.0
2007-05-22 21:08:00,99.67,99.67,99.63,99.63,207299999.0
2007-05-22 21:09:00,99.65,99.65,99.63,99.64,332499997.0
2007-05-22 21:10:00,99.64,99.64,99.63,99.63,55099999.0
2007-05-22 21:11:00,99.645,99.65,99.63,99.63,66400000.0
2007-05-22 21:12:00,99.625,99.63,99.62,99.63,136600000.0
2007-05-22 21:13:00,99.63,99.63,99.61,99.63,219800000.0
2007-05-22 21:14:00,99.63,99.63,99.625,99.63,61900000.0
2007-05-22 21:15:00,99.589,99.634,99.589,99.605,128200000.0
2007-05-22 21:16:00,99.63,99.63,99.63,99.63,42399998.0
2007-05-22 21:17:00,99.63,99.63,99.62,99.63,62300000.0
2007-05-22 21:18:00,99.63,99.63,99.61,99.62,142399999.0
2007-05-22 21:19:00,99.61,99.61,99.6,99.6,93500001.0
2007-05-22 21:20:00,99.6,99.62,99.6,99.61,380199994.0
2007-05-22 21:21:00,99.62,99.62,99.59,99.6,609600006.0
2007-05-22 21:22:00,99.61,99.62,99.6,99.61,825399999.0
2007-05-22 21:23:00,99.61,99.61,99.59,99.6,443900010.0
2007-05-22 21:24:00,99.573,99.592,99.562,99.574,334800000.0
2007-05-22 21:25:00,99.61,99.62,99.61,99.61,300099999.0
2007-05-22 21:26:00,99.61,99.62,99.61,99.61,491600001.0
2007-05-22 21:27:00,99.61,99.62,99.61,99.61,50399999.0
2007-05-22 21:28:00,99.62,99.62,99.6,99.6,166399996.0
2007-05-22 21:29:00,99.61,99.62,99.61,99.61,244399999.0
2007-05-22 21:30:00,99.61,99.62,99.6,99.6,228200000.0
2007-05-22 21:31:00,99.6,99.62,99.6,99.61,166299998.0
2007-05-22 21:32:00,99.61,99.62,99.61,99.61,98399999.0
2007-05-22 21:33:00,99.6,99.615,99.6,99.61,254000001.0
2007-05-22 21:34:00,99.61,99.61,99.61,99.61,30400000.0
2007-05-22 21:35:00,99.6,99.63,99.59,99.62,845000008.0
2007-05-22 21:36:00,99.63,99.63,99.61,99.63,227500000.0
2007-05-22 21:37:00,99.63,99.63,99.62,99.62,200699998.0
2007-05-22 21:38:00,99.63,99.63,99.61,99.63,174999994.0
2007-05-22 21:39:00,99.63,99.63,99.62,99.63,144300000.0
2007-05-22 21:40:00,99.63,99.63,99.63,99.63,73300000.0
2007-05-22 21:41:00,99.63,99.64,99.62,99.64,404600002.0
2007-05-22 21:42:00,99.64,99.64,99.62,99.62,537700003.0
2007-05-22 21:43:00,99.62,99.62,99.62,99.62,134700002.0
2007-05-22 21:44:00,99.62,99.62,99.62,99.62,117200004.0
2007-05-22 21:45:00,99.62,99.62,99.62,99.62,33500000.0
2007-05-22 21:46:00,99.62,99.62,99.62,99.62,69400002.0
2007-05-22 21:47:00,99.59,99.614,99.579,99.579,368900000.0
2007-05-22 21:48:00,99.62,99.63,99.62,99.62,336999997.0
2007-05-22 21:49:00,99.62,99.62,99.6,99.62,549600017.0
2007-05-22 21:50:00,99.62,99.62,99.6,99.6,348600000.0
2007-05-22 21:51:00,99.6,99.61,99.59,99.6,198400000.0
2007-05-22 21:52:00,99.6,99.61,99.595,99.6,326100000.0
2007-05-22 21:53:00,99.605,99.62,99.6,99.61,481199996.0
2007-05-22 21:54:00,99.61,99.62,99.61,99.62,122999999.0
2007-05-22 21:55:00,99.62,99.62,99.62,99.62,5300000.0
2007-05-22 21:56:00,99.62,99.62,99.61,99.61,175899998.0
2007-05-22 21:57:00,99.62,99.62,99.59,99.6,771700000.0
2007-05-22 21:58:00,99.61,99.61,99.6,99.6,456200005.0
2007-05-22 21:59:00,99.6,99.6,99.58,99.58,504300004.0
2007-05-22 22:00:00,99.58,99.59,99.55,99.57,970300001.0
2007-05-22 22:01:00,99.58,99.6,99.57,99.57,1014999995.0
2007-05-22 22:02:00,99.58,99.58,99.57,99.58,611999996.0
2007-05-22 22:03:00,99.58,99.58,99.57,99.57,172799996.0
2007-05-22 22:04:00,99.57,99.59,99.57,99.58,273599998.0
2007-05-22 22:05:00,99.58,99.58,99.56,99.57,217600000.0
2007-05-22 22:06:00,99.57,99.58,99.56,99.58,410099997.0
2007-05-22 22:07:00,99.58,99.58,99.58,99.58,39200000.0
2007-05-22 22:08:00,99.58,99.58,99.57,99.57,43999999.0
2007-05-22 22:09:00,99.58,99.58,99.57,99.57,167199997.0
2007-05-22 22:10:00,99.57,99.58,99.57,99.57,212800000.0
2007-05-22 22:11:00,99.56,99.57,99.56,99.56,97599997.0
2007-05-22 22:12:00,99.56,99.58,99.56,99.56,464800000.0
2007-05-22 22:13:00,99.56,99.57,99.56,99.56,461999997.0
2007-05-22 22:14:00,99.56,99.57,99.56,99.56,308799995.0
2007-05-22 22:15:00,99.56,99.56,99.56,99.56,22400000.0
2007-05-22 22:16:00,99.56,99.57,99.56,99.56,350399999.0
2007-05-22 22:17:00,99.56,99.56,99.53,99.54,644399991.0
2007-05-22 22:18:00,99.55,99.56,99.54,99.54,613099997.0
2007-05-22 22:19:00,99.54,99.54,99.54,99.54,195600000.0
2007-05-22 22:20:00,99.535,99.545,99.51,99.545,947500007.0
2007-05-22 22:21:00,99.545,99.55,99.535,99.55,166300003.0
2007-05-22 22:22:00,99.55,99.55,99.55,99.55,10400000.0
2007-05-22 22:23:00,99.55,99.56,99.545,99.56,59800000.0
2007-05-22 22:24:00,99.56,99.56,99.55,99.55,122099998.0
2007-05-22 22:25:00,99.555,99.56,99.54,99.56,467400001.0
2007-05-22 22:26:00,99.57,99.57,99.55,99.55,98100003.0
2007-05-22 22:27:00,99.55,99.55,99.54,99.55,145600000.0
2007-05-22 22:28:00,99.55,99.56,99.54,99.54,701900000.0
2007-05-22 22:29:00,99.54,99.58,99.535,99.58,1353699991.0
2007-05-22 22:30:00,99.58,99.58,99.57,99.57,147199998.0
2007-05-22 22:31:00,99.57,99.57,99.54,99.56,450099995.0
2007-05-22 22:32:00,99.56,99.56,99.535,99.54,263699998.0
2007-05-22 22:33:00,99.535,99.55,99.53,99.55,335999999.0
2007-05-22 22:34:00,99.57,99.57,99.56,99.56,146000004.0
2007-05-22 22:35:00,99.57,99.57,99.56,99.57,458199990.0
2007-05-22 22:36:00,99.57,99.58,99.57,99.58,109299997.0
2007-05-22 22:37:00,99.58,99.58,99.55,99.56,318599999.0
2007-05-22 22:38:00,99.56,99.56,99.54,99.54,103999999.0
2007-05-22 22:39:00,99.521,99.554,99.501,99.553,225700004.0
2007-05-22 22:40:00,99.503,99.541,99.502,99.52,353399994.0
2007-05-22 22:41:00,99.54,99.54,99.54,99.54,58400000.0
2007-05-22 22:42:00,99.54,99.55,99.54,99.55,66400000.0
2007-05-22 22:43:00,99.522,99.533,99.511,99.511,50400000.0
2007-05-22 22:44:00,99.54,99.55,99.54,99.54,57599998.0
2007-05-22 22:45:00,99.54,99.55,99.51,99.51,959800011.0
2007-05-22 22:46:00,99.53,99.55,99.53,99.54,375199997.0
2007-05-22 22:47:00,99.55,99.55,99.53,99.545,361599994.0
2007-05-22 22:48:00,99.55,99.55,99.51,99.545,240199996.0
2007-05-22 22:49:00,99.545,99.56,99.545,99.55,293299998.0
2007-05-22 22:50:00,99.55,99.56,99.53,99.53,377999999.0
2007-05-22 22:51:00,99.53,99.55,99.52,99.54,743899998.0
2007-05-22 22:52:00,99.55,99.55,99.53,99.54,475199997.0
2007-05-22 22:53:00,99.54,99.57,99.51,99.56,497700003.0
2007-05-22 22:54:00,99.56,99.575,99.56,99.57,191099999.0
2007-05-22 22:55:00,99.57,99.57,99.57,99.57,95700000.0
2007-05-22 22:56:00,99.57,99.57,99.56,99.57,189399998.0
2007-05-22 22:57:00,99.57,99.59,99.57,99.57,169400001.0
2007-05-22 22:58:00,99.57,99.57,99.57,99.57,68800000.0
2007-05-22 22:59:00,99.57,99.57,99.55,99.55,105800000.0
2007-05-22 23:00:00,99.55,99.55,99.51,99.52,115200000.0
2007-05-22 23:01:00,99.5,99.56,99.5,99.56,124500000.0
2007-05-22 23:02:00,99.56,99.56,99.53,99.56,139400001.0
2007-05-22 23:03:00,99.56,99.58,99.55,99.57,135200000.0
2007-05-22 23:04:00,99.57,99.6,99.57,99.57,128400000.0
2007-05-22 23:05:00,99.56,99.59,99.56,99.58,66900001.0
2007-05-22 23:06:00,99.58,99.58,99.57,99.57,120700001.0
2007-05-22 23:07:00,99.59,99.59,99.58,99.58,101800000.0
2007-05-22 23:08:00,99.57,99.57,99.55,99.55,78399999.0
2007-05-22 23:09:00,99.55,99.58,99.55,99.58,307500003.0
2007-05-22 23:10:00,99.57,99.59,99.57,99.59,137099997.0
2007-05-22 23:11:00,99.59,99.6,99.58,99.6,107699998.0
2007-05-22 23:12:00,99.6,99.6,99.6,99.6,39600000.0
2007-05-22 23:13:00,99.6,99.6,99.58,99.58,528499987.0
2007-05-22 23:14:00,99.58,99.58,99.57,99.57,201399998.0
2007-05-22 23:15:00,99.58,99.58,99.56,99.565,119799999.0
2007-05-22 23:16:00,99.57,99.58,99.57,99.57,74000000.0
2007-05-22 23:17:00,99.57,99.57,99.555,99.56,52799999.0
2007-05-22 23:18:00,99.57,99.57,99.56,99.56,139300000.0
2007-05-22 23:19:00,99.56,99.57,99.535,99.56,179699997.0
2007-05-22 23:20:00,99.56,99.57,99.54,99.56,344699996.0
2007-05-22 23:21:00,99.56,99.56,99.56,99.56,24799999.0
2007-05-22 23:22:00,99.56,99.57,99.535,99.54,309399994.0
2007-05-22 23:23:00,99.545,99.55,99.535,99.54,248699997.0
2007-05-22 23:24:00,99.54,99.54,99.54,99.54,74300000.0
2007-05-22 23:25:00,99.54,99.54,99.535,99.535,69400000.0
2007-05-22 23:26:00,99.54,99.54,99.53,99.54,328899999.0
2007-05-22 23:27:00,99.54,99.54,99.54,99.54,18299999.0
2007-05-22 23:28:00,99.54,99.54,99.54,99.54,27900000.0
2007-05-22 23:29:00,99.497,99.51,99.497,99.51,142000000.0
2007-05-22 23:30:00,99.54,99.54,99.54,99.54,12000000.0
2007-05-22 23:31:00,99.54,99.54,99.53,99.53,165499995.0
2007-05-22 23:32:00,99.53,99.55,99.53,99.55,295599996.0
2007-05-22 23:33:00,99.55,99.55,99.54,99.54,113199999.0
2007-05-22 23:34:00,99.54,99.54,99.53,99.53,151200000.0
2007-05-22 23:35:00,99.53,99.54,99.53,99.53,253999998.0
2007-05-22 23:36:00,99.53,99.53,99.53,99.53,165099998.0
2007-05-22 23:37:00,99.525,99.54,99.525,99.53,607999994.0
2007-05-22 23:38:00,99.54,99.54,99.535,99.54,37400000.0
2007-05-22 23:39:00,99.54,99.54,99.535,99.535,53600000.0
2007-05-22 23:40:00,99.54,99.54,99.535,99.535,23700000.0
2007-05-22 23:41:00,99.54,99.545,99.54,99.545,56000000.0
2007-05-22 23:42:00,99.545,99.545,99.54,99.545,67200000.0
2007-05-22 23:43:00,99.545,99.55,99.545,99.55,36800000.0
2007-05-22 23:44:00,99.545,99.55,99.545,99.55,31200000.0
2007-05-22 23:45:00,99.55,99.55,99.55,99.55,233699995.0
2007-05-22 23:46:00,99.55,99.57,99.55,99.56,361999993.0
2007-05-22 23:47:00,99.56,99.57,99.55,99.56,425999996.0
2007-05-22 23:48:00,99.532,99.549,99.497,99.531,139900000.0
2007-05-22 23:49:00,99.56,99.56,99.53,99.535,380800000.0
2007-05-22 23:50:00,99.53,99.55,99.53,99.55,111799998.0
2007-05-22 23:51:00,99.55,99.56,99.55,99.55,94199999.0
2007-05-22 23:52:00,99.55,99.55,99.55,99.55,226299993.0
2007-05-22 23:53:00,99.55,99.55,99.55,99.55,58199999.0
2007-05-22 23:54:00,99.55,99.55,99.55,99.55,32000000.0
2007-05-22 23:55:00,99.517,99.533,99.517,99.525,118100001.0
2007-05-22 23:56:00,99.52,99.538,99.515,99.535,68800000.0
2007-05-22 23:57:00,99.55,99.55,99.55,99.55,16000000.0
2007-05-22 23:58:00,99.55,99.55,99.55,99.55,28000000.0
2007-05-22 23:59:00,99.535,99.535,99.498,99.523,207000006.0
2007-05-23 00:00:00,99.55,99.55,99.55,99.55,28000000.0
2007-05-23 00:01:00,99.54,99.54,99.53,99.54,41600000.0
2007-05-23 00:02:00,99.54,99.55,99.54,99.54,138399998.0
2007-05-23 00:03:00,99.55,99.56,99.55,99.56,278999996.0
2007-05-23 00:04:00,99.57,99.58,99.56,99.58,291900000.0
2007-05-23 00:05:00,99.58,99.59,99.58,99.58,354799996.0
2007-05-23 00:06:00,99.59,99.59,99.59,99.59,99699997.0
2007-05-23 00:07:00,99.59,99.62,99.58,99.61,419199993.0
2007-05-23 00:08:00,99.61,99.61,99.58,99.61,163599998.0
2007-05-23 00:09:00,99.61,99.62,99.61,99.61,35100000.0
2007-05-23 00:10:00,99.61,99.61,99.59,99.595,66000001.0
2007-05-23 00:11:00,99.58,99.58,99.58,99.58,28700001.0
2007-05-23 00:12:00,99.59,99.59,99.59,99.59,123700002.0
2007-05-23 00:13:00,99.551,99.566,99.534,99.542,159699999.0
2007-05-23 00:14:00,99.59,99.59,99.59,99.59,82100003.0
2007-05-23 00:15:00,99.59,99.61,99.59,99.6,379600004.0
2007-05-23 00:16:00,99.6,99.61,99.6,99.6,200700001.0
2007-05-23 00:17:00,99.605,99.61,99.6,99.6,284599997.0
2007-05-23 00:18:00,99.6,99.6,99.59,99.595,357499995.0
2007-05-23 00:19:00,99.6,99.61,99.6,99.61,102900001.0
2007-05-23 00:20:00,99.61,99.61,99.6,99.6,136300000.0
2007-05-23 00:21:00,99.61,99.61,99.6,99.61,103099999.0
2007-05-23 00:22:00,99.61,99.61,99.61,99.61,126400000.0
2007-05-23 00:23:00,99.61,99.61,99.6,99.6,82400000.0
2007-05-23 00:24:00,99.6,99.6,99.59,99.59,49500001.0
2007-05-23 00:25:00,99.6,99.61,99.6,99.61,134400000.0
2007-05-23 00:26:00,99.61,99.61,99.58,99.6,154099999.0
2007-05-23 00:27:00,99.6,99.63,99.58,99.62,755300004.0
2007-05-23 00:28:00,99.63,99.63,99.61,99.63,240000000.0
2007-05-23 00:29:00,99.63,99.65,99.62,99.64,352500001.0
2007-05-23 00:30:00,99.64,99.67,99.63,99.66,512699995.0
2007-05-23 00:31:00,99.66,99.68,99.65,99.66,567799999.0
2007-05-23 00:32:00,99.65,99.68,99.65,99.67,270299998.0
2007-05-23 00:33:00,99.67,99.67,99.66,99.66,217400001.0
2007-05-23 00:34:00,99.665,99.68,99.665,99.67,162400000.0
2007-05-23 00:35:00,99.66,99.66,99.64,99.65,262500002.0
2007-05-23 00:36:00,99.66,99.66,99.65,99.65,208799999.0
2007-05-23 00:37:00,99.66,99.66,99.65,99.65,173300000.0
2007-05-23 00:38:00,99.65,99.66,99.65,99.66,382499997.0
2007-05-23 00:39:00,99.65,99.66,99.65,99.66,285000002.0
2007-05-23 00:40:00,99.66,99.66,99.66,99.66,20800000.0
2007-05-23 00:41:00,99.66,99.68,99.66,99.68,293000004.0
2007-05-23 00:42:00,99.68,99.7,99.68,99.7,557600001.0
2007-05-23 00:43:00,99.7,99.7,99.69,99.69,317099997.0
2007-05-23 00:44:00,99.69,99.7,99.68,99.7,456000007.0
2007-05-23 00:45:00,99.695,99.7,99.69,99.7,378699998.0
2007-05-23 00:46:00,99.7,99.7,99.69,99.695,353700004.0
2007-05-23 00:47:00,99.695,99.71,99.69,99.71,510999993.0
2007-05-23 00:48:00,99.71,99.71,99.71,99.71,16000000.0
2007-05-23 00:49:00,99.7,99.71,99.7,99.71,53600000.0
2007-05-23 00:50:00,99.705,99.72,99.69,99.69,89600000.0
2007-05-23 00:51:00,99.69,99.7,99.68,99.7,46300000.0
2007-05-23 00:52:00,99.7,99.7,99.7,99.7,12000000.0
2007-05-23 00:53:00,99.7,99.71,99.68,99.71,171599997.0
2007-05-23 00:54:00,99.71,99.71,99.71,99.71,60000000.0
2007-05-23 00:55:00,99.71,99.73,99.71,99.72,490199996.0
2007-05-23 00:56:00,99.72,99.72,99.71,99.715,306299998.0
2007-05-23 00:57:00,99.72,99.73,99.72,99.72,251200000.0
2007-05-23 00:58:00,99.72,99.74,99.72,99.73,350499997.0
2007-05-23 00:59:00,99.74,99.74,99.73,99.73,122400000.0
2007-05-23 01:00:00,99.73,99.73,99.7,99.71,119199999.0
2007-05-23 01:01:00,99.71,99.75,99.71,99.74,190299999.0
2007-05-23 01:02:00,99.74,99.75,99.72,99.74,771700002.0
2007-05-23 01:03:00,99.73,99.74,99.71,99.71,310300000.0
2007-05-23 01:04:00,99.71,99.74,99.71,99.74,432599996.0
2007-05-23 01:05:00,99.74,99.75,99.73,99.75,485800002.0
2007-05-23 01:06:00,99.745,99.745,99.72,99.72,380799995.0
2007-05-23 01:07:00,99.72,99.75,99.71,99.75,486199992.0
2007-05-23 01:08:00,99.76,99.77,99.74,99.75,385500000.0
2007-05-23 01:09:00,99.75,99.75,99.72,99.72,333399999.0
2007-05-23 01:10:00,99.72,99.73,99.7,99.7,764799996.0
2007-05-23 01:11:00,99.7,99.71,99.7,99.705,148300001.0
2007-05-23 01:12:00,99.71,99.71,99.7,99.7,155800001.0
2007-05-23 01:13:00,99.7,99.71,99.7,99.71,85500000.0
2007-05-23 01:14:00,99.71,99.73,99.71,99.72,300800000.0
2007-05-23 01:15:00,99.72,99.76,99.72,99.73,539599996.0
2007-05-23 01:16:00,99.74,99.74,99.72,99.72,225600000.0
2007-05-23 01:17:00,99.72,99.72,99.72,99.72,60499999.0
2007-05-23 01:18:00,99.72,99.72,99.695,99.695,202200000.0
2007-05-23 01:19:00,99.69,99.72,99.69,99.71,483599993.0
2007-05-23 01:20:00,99.71,99.72,99.69,99.69,258399998.0
2007-05-23 01:21:00,99.69,99.7,99.67,99.68,447899998.0
2007-05-23 01:22:00,99.68,99.69,99.67,99.685,354700000.0
2007-05-23 01:23:00,99.685,99.7,99.68,99.69,443899992.0
2007-05-23 01:24:00,99.68,99.73,99.68,99.69,498200000.0
2007-05-23 01:25:00,99.69,99.73,99.69,99.73,411400000.0
2007-05-23 01:26:00,99.73,99.74,99.72,99.72,296600000.0
2007-05-23 01:27:00,99.72,99.74,99.72,99.74,268599999.0
2007-05-23 01:28:00,99.74,99.75,99.72,99.72,368400000.0
2007-05-23 01:29:00,99.72,99.72,99.71,99.72,146200000.0
2007-05-23 01:30:00,99.72,99.74,99.71,99.72,757599995.0
2007-05-23 01:31:00,99.73,99.74,99.73,99.74,110400001.0
2007-05-23 01:32:00,99.74,99.74,99.72,99.72,88599998.0
2007-05-23 01:33:00,99.72,99.74,99.72,99.73,234299999.0
2007-05-23 01:34:00,99.73,99.75,99.72,99.75,122999998.0
2007-05-23 01:35:00,99.75,99.75,99.73,99.74,234399995.0
2007-05-23 01:36:00,99.735,99.75,99.72,99.74,276300003.0
2007-05-23 01:37:00,99.75,99.75,99.74,99.74,115200000.0
2007-05-23 01:38:00,99.74,99.74,99.73,99.73,288799995.0
2007-05-23 01:39:00,99.73,99.73,99.73,99.73,307999997.0
2007-05-23 01:40:00,99.73,99.73,99.72,99.72,304100003.0
2007-05-23 01:41:00,99.72,99.72,99.72,99.72,597800006.0
2007-05-23 01:42:00,99.72,99.725,99.71,99.72,403400002.0
2007-05-23 01:43:00,99.72,99.73,99.72,99.72,472899998.0
2007-05-23 01:44:00,99.73,99.74,99.72,99.735,770199992.0
2007-05-23 01:45:00,99.725,99.75,99.72,99.74,662000003.0
2007-05-23 01:46:00,99.73,99.73,99.72,99.72,72800000.0
2007-05-23 01:47:00,99.72,99.73,99.72,99.72,104599999.0
2007-05-23 01:48:00,99.72,99.72,99.72,99.72,40800000.0
2007-05-23 01:49:00,99.72,99.73,99.72,99.72,221800002.0
2007-05-23 01:50:00,99.72,99.74,99.72,99.74,205800003.0
2007-05-23 01:51:00,99.74,99.74,99.74,99.74,4000000.0
2007-05-23 01:52:00,99.74,99.75,99.73,99.73,182999998.0
2007-05-23 01:53:00,99.73,99.73,99.71,99.73,362300005.0
2007-05-23 01:54:00,99.73,99.73,99.73,99.73,40000000.0
2007-05-23 01:55:00,99.73,99.73,99.71,99.71,762599988.0
2007-05-23 01:56:00,99.72,99.72,99.71,99.72,581099988.0
2007-05-23 01:57:00,99.72,99.72,99.72,99.72,197299998.0
2007-05-23 01:58:00,99.71,99.72,99.705,99.72,382199999.0
2007-05-23 01:59:00,99.72,99.72,99.7,99.7,800100011.0
2007-05-23 02:00:00,99.71,99.72,99.7,99.71,356000000.0
2007-05-23 02:01:00,99.72,99.74,99.72,99.74,412200000.0
2007-05-23 02:02:00,99.74,99.75,99.73,99.74,422600000.0
2007-05-23 02:03:00,99.735,99.76,99.72,99.76,504200000.0
2007-05-23 02:04:00,99.76,99.79,99.76,99.78,672800007.0
2007-05-23 02:05:00,99.78,99.78,99.75,99.77,713099992.0
2007-05-23 02:06:00,99.77,99.83,99.77,99.81,1038399990.0
2007-05-23 02:07:00,99.81,99.82,99.79,99.81,812999999.0
2007-05-23 02:08:00,99.8,99.81,99.79,99.79,178099999.0
2007-05-23 02:09:00,99.79,99.81,99.78,99.79,402100006.0
2007-05-23 02:10:00,99.79,99.82,99.79,99.81,424399997.0
2007-05-23 02:11:00,99.81,99.82,99.78,99.79,1087899986.0
2007-05-23 02:12:00,99.8,99.83,99.79,99.81,1166999999.0
2007-05-23 02:13:00,99.81,99.86,99.8,99.83,1206999991.0
2007-05-23 02:14:00,99.83,99.85,99.825,99.84,524099996.0
2007-05-23 02:15:00,99.84,99.845,99.82,99.84,747600000.0
2007-05-23 02:16:00,99.85,99.87,99.85,99.86,640600000.0
2007-05-23 02:17:00,99.86,99.87,99.84,99.87,994600002.0
2007-05-23 02:18:00,99.85,99.9,99.83,99.88,1028799994.0
2007-05-23 02:19:00,99.88,99.89,99.86,99.88,691799993.0
2007-05-23 02:20:00,99.88,99.88,99.87,99.87,520399999.0
2007-05-23 02:21:00,99.87,99.87,99.86,99.86,403999989.0
2007-05-23 02:22:00,99.86,99.87,99.84,99.86,591700007.0
2007-05-23 02:23:00,99.86,99.87,99.85,99.87,735000008.0
2007-05-23 02:24:00,99.87,99.89,99.87,99.88,906800001.0
2007-05-23 02:25:00,99.88,99.89,99.86,99.87,724000004.0
2007-05-23 02:26:00,99.87,99.87,99.86,99.87,177299998.0
2007-05-23 02:27:00,99.87,99.87,99.85,99.87,458800007.0
2007-05-23 02:28:00,99.87,99.88,99.86,99.88,293600003.0
2007-05-23 02:29:00,99.87,99.87,99.86,99.86,470400000.0
2007-05-23 02:30:00,99.86,99.86,99.85,99.85,218500002.0
2007-05-23 02:31:00,99.86,99.86,99.84,99.85,733600001.0
2007-05-23 02:32:00,99.84,99.85,99.84,99.85,349900005.0
2007-05-23 02:33:00,99.85,99.85,99.82,99.83,749200001.0
2007-05-23 02:34:00,99.84,99.84,99.82,99.84,484900000.0
2007-05-23 02:35:00,99.84,99.84,99.83,99.84,238400002.0
2007-05-23 02:36:00,99.835,99.84,99.83,99.83,289399999.0
2007-05-23 02:37:00,99.83,99.85,99.82,99.85,639100007.0
2007-05-23 02:38:00,99.84,99.85,99.83,99.84,1124900006.0
2007-05-23 02:39:00,99.84,99.84,99.83,99.83,234199999.0
2007-05-23 02:40:00,99.83,99.84,99.81,99.83,842599998.0
2007-05-23 02:41:00,99.83,99.83,99.83,99.83,33600000.0
2007-05-23 02:42:00,99.83,99.84,99.83,99.84,116800000.0
2007-05-23 02:43:00,99.83,99.83,99.82,99.83,278199995.0
2007-05-23 02:44:00,99.83,99.83,99.82,99.83,65500000.0
2007-05-23 02:45:00,99.83,99.83,99.82,99.83,302899998.0
2007-05-23 02:46:00,99.83,99.84,99.82,99.825,306099995.0
2007-05-23 02:47:00,99.83,99.84,99.81,99.82,625299997.0
2007-05-23 02:48:00,99.82,99.82,99.81,99.815,316200000.0
2007-05-23 02:49:00,99.82,99.83,99.8,99.82,1101100004.0
2007-05-23 02:50:00,99.82,99.82,99.8,99.81,519100000.0
2007-05-23 02:51:00,99.81,99.82,99.8,99.805,382000002.0
2007-05-23 02:52:00,99.81,99.82,99.79,99.82,482600001.0
2007-05-23 02:53:00,99.82,99.83,99.8,99.83,272999997.0
2007-05-23 02:54:00,99.83,99.85,99.81,99.84,714399997.0
2007-05-23 02:55:00,99.84,99.84,99.81,99.84,1390600004.0
2007-05-23 02:56:00,99.84,99.85,99.83,99.84,915900003.0
2007-05-23 02:57:00,99.84,99.85,99.83,99.85,253399999.0
2007-05-23 02:58:00,99.84,99.85,99.835,99.84,432299995.0
2007-05-23 02:59:00,99.84,99.85,99.84,99.85,28000000.0
2007-05-23 03:00:00,99.84,99.85,99.82,99.85,505500000.0
2007-05-23 03:01:00,99.85,99.86,99.85,99.85,382300003.0
2007-05-23 03:02:00,99.85,99.85,99.83,99.83,931300006.0
2007-05-23 03:03:00,99.83,99.84,99.83,99.83,464499998.0
2007-05-23 03:04:00,99.83,99.84,99.82,99.83,178799997.0
2007-05-23 03:05:00,99.83,99.84,99.825,99.825,192300006.0
2007-05-23 03:06:00,99.83,99.84,99.8,99.83,514600006.0
2007-05-23 03:07:00,99.83,99.84,99.83,99.83,251899999.0
2007-05-23 03:08:00,99.83,99.83,99.83,99.83,99200000.0
2007-05-23 03:09:00,99.82,99.83,99.82,99.82,276199998.0
2007-05-23 03:10:00,99.82,99.82,99.8,99.8,299899994.0
2007-05-23 03:11:00,99.8,99.8,99.79,99.8,506700003.0
2007-05-23 03:12:00,99.81,99.81,99.77,99.81,1405700013.0
2007-05-23 03:13:00,99.81,99.81,99.8,99.8,370300002.0
2007-05-23 03:14:00,99.79,99.79,99.78,99.78,373699997.0
2007-05-23 03:15:00,99.79,99.8,99.79,99.8,113999999.0
2007-05-23 03:16:00,99.8,99.81,99.78,99.785,508499997.0
2007-05-23 03:17:00,99.79,99.81,99.78,99.79,843599996.0
2007-05-23 03:18:00,99.8,99.81,99.79,99.81,251699998.0
2007-05-23 03:19:00,99.769,99.779,99.739,99.743,108400000.0
2007-05-23 03:20:00,99.81,99.81,99.8,99.8,297000002.0
2007-05-23 03:21:00,99.79,99.81,99.78,99.81,162200000.0
2007-05-23 03:22:00,99.81,99.81,99.8,99.8,133900003.0
2007-05-23 03:23:00,99.8,99.81,99.78,99.79,417200000.0
2007-05-23 03:24:00,99.79,99.81,99.78,99.79,292200000.0
2007-05-23 03:25:00,99.79,99.8,99.79,99.79,55999999.0
2007-05-23 03:26:00,99.79,99.81,99.79,99.81,236500001.0
2007-05-23 03:27:00,99.81,99.83,99.81,99.82,278400000.0
2007-05-23 03:28:00,99.82,99.83,99.8,99.83,505999997.0
2007-05-23 03:29:00,99.815,99.82,99.81,99.81,566300001.0
2007-05-23 03:30:00,99.8,99.81,99.8,99.81,484699999.0
2007-05-23 03:31:00,99.81,99.81,99.79,99.805,696400004.0
2007-05-23 03:32:00,99.805,99.81,99.8,99.81,117200001.0
2007-05-23 03:33:00,99.82,99.83,99.8,99.83,627599992.0
2007-05-23 03:34:00,99.82,99.83,99.81,99.82,195700003.0
2007-05-23 03:35:00,99.81,99.84,99.81,99.84,668800004.0
2007-05-23 03:36:00,99.83,99.84,99.83,99.84,212100000.0
2007-05-23 03:37:00,99.84,99.845,99.84,99.84,373699998.0
2007-05-23 03:38:00,99.84,99.85,99.84,99.84,535000001.0
2007-05-23 03:39:00,99.84,99.84,99.84,99.84,288899999.0
2007-05-23 03:40:00,99.84,99.84,99.84,99.84,19200001.0
2007-05-23 03:41:00,99.84,99.84,99.84,99.84,38299999.0
2007-05-23 03:42:00,99.84,99.84,99.84,99.84,136599999.0
2007-05-23 03:43:00,99.835,99.835,99.83,99.83,22400000.0
2007-05-23 03:44:00,99.83,99.84,99.83,99.83,163999998.0
2007-05-23 03:45:00,99.82,99.84,99.82,99.83,83099999.0
2007-05-23 03:46:00,99.83,99.84,99.8,99.8,1161300000.0
2007-05-23 03:47:00,99.8,99.82,99.8,99.815,263899993.0
2007-05-23 03:48:00,99.815,99.82,99.81,99.81,210300000.0
2007-05-23 03:49:00,99.81,99.82,99.8,99.81,777100002.0
2007-05-23 03:50:00,99.81,99.82,99.8,99.81,613400000.0
2007-05-23 03:51:00,99.81,99.81,99.79,99.8,358299997.0
2007-05-23 03:52:00,99.8,99.8,99.8,99.8,162399998.0
2007-05-23 03:53:00,99.8,99.8,99.8,99.8,16800000.0
2007-05-23 03:54:00,99.8,99.8,99.76,99.79,1317100002.0
2007-05-23 03:55:00,99.79,99.8,99.79,99.79,155199999.0
2007-05-23 03:56:00,99.79,99.79,99.79,99.79,20600000.0
2007-05-23 03:57:00,99.79,99.8,99.78,99.795,336200000.0
2007-05-23 03:58:00,99.79,99.8,99.78,99.8,89599998.0
2007-05-23 03:59:00,99.8,99.8,99.79,99.8,120799997.0
2007-05-23 04:00:00,99.8,99.8,99.78,99.785,187399998.0
2007-05-23 04:01:00,99.79,99.8,99.78,99.79,532300000.0
2007-05-23 04:02:00,99.785,99.79,99.78,99.79,231900006.0
2007-05-23 04:03:00,99.79,99.79,99.78,99.78,123300000.0
2007-05-23 04:04:00,99.78,99.78,99.76,99.78,450100004.0
2007-05-23 04:05:00,99.77,99.79,99.765,99.77,285599999.0
2007-05-23 04:06:00,99.77,99.78,99.74,99.77,446399994.0
2007-05-23 04:07:00,99.77,99.78,99.76,99.78,168100000.0
2007-05-23 04:08:00,99.78,99.78,99.77,99.78,838299998.0
2007-05-23 04:09:00,99.78,99.81,99.77,99.8,1045100001.0
2007-05-23 04:10:00,99.8,99.81,99.79,99.81,574499998.0
2007-05-23 04:11:00,99.81,99.81,99.81,99.81,5600000.0
2007-05-23 04:12:00,99.732,99.782,99.732,99.782,423199997.0
2007-05-23 04:13:00,99.76,99.784,99.743,99.784,317399994.0
2007-05-23 04:14:00,99.8,99.82,99.79,99.8,485700007.0
2007-05-23 04:15:00,99.8,99.81,99.79,99.79,396200000.0
2007-05-23 04:16:00,99.79,99.8,99.79,99.8,66500000.0
2007-05-23 04:17:00,99.8,99.81,99.8,99.8,345699998.0
2007-05-23 04:18:00,99.8,99.81,99.79,99.8,541800000.0
2007-05-23 04:19:00,99.8,99.82,99.8,99.82,625300003.0
2007-05-23 04:20:00,99.82,99.82,99.81,99.82,158299997.0
2007-05-23 04:21:00,99.82,99.83,99.81,99.83,108599999.0
2007-05-23 04:22:00,99.83,99.83,99.83,99.83,208100000.0
2007-05-23 04:23:00,99.83,99.83,99.81,99.815,726000001.0
2007-05-23 04:24:00,99.815,99.83,99.81,99.83,499899997.0
2007-05-23 04:25:00,99.83,99.86,99.83,99.85,386299998.0
2007-05-23 04:26:00,99.85,99.85,99.84,99.84,354599990.0
2007-05-23 04:27:00,99.84,99.86,99.84,99.86,619099997.0
2007-05-23 04:28:00,99.86,99.86,99.85,99.85,229900002.0
2007-05-23 04:29:00,99.85,99.85,99.85,99.85,139500000.0
2007-05-23 04:30:00,99.821,99.832,99.791,99.792,900300015.0
2007-05-23 04:31:00,99.85,99.85,99.85,99.85,53500000.0
2007-05-23 04:32:00,99.85,99.86,99.83,99.835,612299999.0
2007-05-23 04:33:00,99.835,99.86,99.83,99.85,813199994.0
2007-05-23 04:34:00,99.85,99.86,99.85,99.85,173599999.0
2007-05-23 04:35:00,99.85,99.85,99.84,99.85,280199998.0
2007-05-23 04:36:00,99.84,99.86,99.84,99.84,663599996.0
2007-05-23 04:37:00,99.85,99.85,99.83,99.83,295900001.0
2007-05-23 04:38:00,99.83,99.84,99.825,99.84,155499994.0
2007-05-23 04:39:00,99.84,99.87,99.84,99.87,443799999.0
2007-05-23 04:40:00,99.87,99.88,99.855,99.88,701000007.0
2007-05-23 04:41:00,99.88,99.88,99.86,99.88,260999999.0
2007-05-23 04:42:00,99.87,99.88,99.86,99.88,257700001.0
2007-05-23 04:43:00,99.87,99.88,99.86,99.88,140500000.0
2007-05-23 04:44:00,99.88,99.88,99.88,99.88,18800000.0
2007-05-23 04:45:00,99.88,99.88,99.88,99.88,30400000.0
2007-05-23 04:46:00,99.88,99.89,99.87,99.89,318300000.0
2007-05-23 04:47:00,99.89,99.89,99.87,99.88,392299995.0
2007-05-23 04:48:00,99.88,99.89,99.88,99.88,279700002.0
2007-05-23 04:49:00,99.88,99.88,99.87,99.87,144500000.0
2007-05-23 04:50:00,99.87,99.87,99.85,99.86,411899998.0
2007-05-23 04:51:00,99.86,99.86,99.85,99.85,155099998.0
2007-05-23 04:52:00,99.85,99.86,99.84,99.84,369499995.0
2007-05-23 04:53:00,99.84,99.84,99.79,99.79,1147399997.0
2007-05-23 04:54:00,99.79,99.79,99.76,99.78,1182900000.0
2007-05-23 04:55:00,99.79,99.79,99.76,99.78,443000004.0
2007-05-23 04:56:00,99.78,99.79,99.77,99.79,637799994.0
2007-05-23 04:57:00,99.79,99.8,99.78,99.78,777200003.0
2007-05-23 04:58:00,99.79,99.8,99.77,99.77,282100000.0
2007-05-23 04:59:00,99.77,99.77,99.75,99.75,582699998.0
2007-05-23 05:00:00,99.77,99.77,99.76,99.77,317099992.0
2007-05-23 05:01:00,99.77,99.77,99.76,99.77,117099997.0
2007-05-23 05:02:00,99.77,99.77,99.75,99.75,246999994.0
2007-05-23 05:03:00,99.76,99.77,99.76,99.76,362100005.0
2007-05-23 05:04:00,99.76,99.79,99.76,99.77,439599999.0
2007-05-23 05:05:00,99.77,99.77,99.75,99.76,170800002.0
2007-05-23 05:06:00,99.77,99.78,99.77,99.77,260599998.0
2007-05-23 05:07:00,99.77,99.77,99.76,99.765,189299999.0
2007-05-23 05:08:00,99.77,99.77,99.77,99.77,60800000.0
2007-05-23 05:09:00,99.77,99.78,99.76,99.76,566299997.0
2007-05-23 05:10:00,99.75,99.77,99.75,99.76,370400001.0
2007-05-23 05:11:00,99.76,99.76,99.76,99.76,275199998.0
2007-05-23 05:12:00,99.76,99.76,99.75,99.75,486800002.0
2007-05-23 05:13:00,99.75,99.76,99.75,99.76,98200000.0
2007-05-23 05:14:00,99.75,99.75,99.73,99.74,419200005.0
2007-05-23 05:15:00,99.74,99.75,99.72,99.74,848999997.0
2007-05-23 05:16:00,99.74,99.75,99.74,99.75,350800010.0
2007-05-23 05:17:00,99.75,99.75,99.74,99.75,260000005.0
2007-05-23 05:18:00,99.75,99.78,99.75,99.76,288500001.0
2007-05-23 05:19:00,99.77,99.77,99.75,99.75,403499996.0
2007-05-23 05:20:00,99.75,99.78,99.74,99.76,480500002.0
2007-05-23 05:21:00,99.76,99.8,99.75,99.8,577800005.0
2007-05-23 05:22:00,99.79,99.85,99.79,99.85,1115599992.0
2007-05-23 05:23:00,99.85,99.91,99.85,99.88,684699999.0
2007-05-23 05:24:00,99.88,99.92,99.86,99.9,1029100003.0
2007-05-23 05:25:00,99.895,99.92,99.89,99.905,1009599995.0
2007-05-23 05:26:00,99.91,99.92,99.89,99.89,286199999.0
2007-05-23 05:27:00,99.89,99.9,99.89,99.89,117500000.0
2007-05-23 05:28:00,99.9,99.9,99.86,99.89,1066199995.0
2007-05-23 05:29:00,99.88,99.89,99.87,99.88,260600000.0
2007-05-23 05:30:00,99.88,99.89,99.87,99.87,138400000.0
2007-05-23 05:31:00,99.87,99.88,99.83,99.86,822399988.0
2007-05-23 05:32:00,99.87,99.91,99.87,99.9,820499991.0
2007-05-23 05:33:00,99.9,99.9,99.88,99.89,119699998.0
2007-05-23 05:34:00,99.89,99.89,99.87,99.89,336600000.0
2007-05-23 05:35:00,99.89,99.89,99.87,99.88,215199999.0
2007-05-23 05:36:00,99.88,99.89,99.86,99.89,500199995.0
2007-05-23 05:37:00,99.885,99.89,99.87,99.87,432999995.0
2007-05-23 05:38:00,99.87,99.89,99.86,99.87,535500000.0
2007-05-23 05:39:00,99.88,99.89,99.86,99.89,526399995.0
2007-05-23 05:40:00,99.89,99.89,99.87,99.875,422300006.0
2007-05-23 05:41:00,99.88,99.89,99.88,99.89,227100002.0
2007-05-23 05:42:00,99.89,99.89,99.87,99.875,569499997.0
2007-05-23 05:43:00,99.88,99.89,99.88,99.89,258700002.0
2007-05-23 05:44:00,99.88,99.88,99.86,99.86,489399998.0
2007-05-23 05:45:00,99.86,99.88,99.85,99.87,664100001.0
2007-05-23 05:46:00,99.87,99.87,99.86,99.87,549999996.0
2007-05-23 05:47:00,99.87,99.87,99.86,99.86,52000000.0
2007-05-23 05:48:00,99.86,99.88,99.86,99.88,1080599988.0
2007-05-23 05:49:00,99.865,99.89,99.86,99.89,245700002.0
2007-05-23 05:50:00,99.89,99.89,99.865,99.87,391200000.0
2007-05-23 05:51:00,99.87,99.87,99.86,99.87,115200000.0
2007-05-23 05:52:00,99.87,99.88,99.87,99.87,366399995.0
2007-05-23 05:53:00,99.87,99.87,99.85,99.865,289799999.0
2007-05-23 05:54:00,99.865,99.865,99.865,99.865,16000000.0
2007-05-23 05:55:00,99.87,99.88,99.87,99.88,274500004.0
2007-05-23 05:56:00,99.88,99.9,99.87,99.89,492199998.0
2007-05-23 05:57:00,99.89,99.9,99.87,99.89,330600003.0
2007-05-23 05:58:00,99.89,99.9,99.88,99.9,53500001.0
2007-05-23 05:59:00,99.9,99.92,99.9,99.905,721400000.0
2007-05-23 06:00:00,99.91,99.91,99.88,99.9,695100004.0
2007-05-23 06:01:00,99.9,99.9,99.87,99.87,186900001.0
2007-05-23 06:02:00,99.88,99.9,99.88,99.89,130900002.0
2007-05-23 06:03:00,99.9,99.9,99.86,99.88,395700003.0
2007-05-23 06:04:00,99.88,99.88,99.86,99.86,233800000.0
2007-05-23 06:05:00,99.87,99.88,99.86,99.88,456600000.0
2007-05-23 06:06:00,99.88,99.9,99.88,99.88,449499999.0
2007-05-23 06:07:00,99.88,99.88,99.85,99.85,727000000.0
2007-05-23 06:08:00,99.85,99.87,99.85,99.86,755500005.0
2007-05-23 06:09:00,99.86,99.87,99.85,99.86,409400001.0
2007-05-23 06:10:00,99.86,99.87,99.85,99.87,242899996.0
2007-05-23 06:11:00,99.87,99.885,99.86,99.885,892400008.0
2007-05-23 06:12:00,99.885,99.9,99.88,99.89,840599988.0
2007-05-23 06:13:00,99.9,99.9,99.88,99.89,341000002.0
2007-05-23 06:14:00,99.88,99.89,99.87,99.89,448099998.0
2007-05-23 06:15:00,99.89,99.9,99.87,99.9,260199999.0
2007-05-23 06:16:00,99.9,99.9,99.89,99.89,138700004.0
2007-05-23 06:17:00,99.89,99.89,99.88,99.89,139699999.0
2007-05-23 06:18:00,99.89,99.89,99.89,99.89,38400000.0
2007-05-23 06:19:00,99.85,99.856,99.825,99.842,98200000.0
2007-05-23 06:20:00,99.89,99.9,99.88,99.89,285500002.0
2007-05-23 06:21:00,99.89,99.9,99.89,99.89,50700000.0
2007-05-23 06:22:00,99.89,99.89,99.89,99.89,40800000.0
2007-05-23 06:23:00,99.89,99.89,99.88,99.89,133600000.0
2007-05-23 06:24:00,99.89,99.9,99.88,99.88,281599998.0
2007-05-23 06:25:00,99.88,99.88,99.88,99.88,212499997.0
2007-05-23 06:26:00,99.89,99.89,99.88,99.88,74399999.0
2007-05-23 06:27:00,99.89,99.89,99.87,99.89,493200002.0
2007-05-23 06:28:00,99.89,99.9,99.89,99.89,263099998.0
2007-05-23 06:29:00,99.89,99.9,99.88,99.89,253200002.0
2007-05-23 06:30:00,99.89,99.9,99.885,99.885,320199996.0
2007-05-23 06:31:00,99.89,99.9,99.885,99.885,185299992.0
2007-05-23 06:32:00,99.89,99.89,99.87,99.88,344699999.0
2007-05-23 06:33:00,99.88,99.89,99.88,99.88,338900000.0
2007-05-23 06:34:00,99.89,99.89,99.88,99.88,109600000.0
2007-05-23 06:35:00,99.88,99.88,99.88,99.88,75199999.0
2007-05-23 06:36:00,99.89,99.9,99.87,99.9,509300000.0
2007-05-23 06:37:00,99.9,99.91,99.88,99.9,227999999.0
2007-05-23 06:38:00,99.9,99.9,99.89,99.89,116800004.0
2007-05-23 06:39:00,99.9,99.92,99.9,99.92,200599994.0
2007-05-23 06:40:00,99.92,99.93,99.92,99.92,113600000.0
2007-05-23 06:41:00,99.92,99.92,99.91,99.91,143100000.0
2007-05-23 06:42:00,99.92,99.92,99.91,99.92,56000000.0
2007-05-23 06:43:00,99.92,99.92,99.89,99.91,256499994.0
2007-05-23 06:44:00,99.9,99.92,99.9,99.92,509399994.0
2007-05-23 06:45:00,99.92,99.93,99.9,99.92,855199997.0
2007-05-23 06:46:00,99.92,99.92,99.89,99.92,767799997.0
2007-05-23 06:47:00,99.92,99.92,99.91,99.91,369599997.0
2007-05-23 06:48:00,99.91,99.92,99.89,99.9,557200000.0
2007-05-23 06:49:00,99.91,99.91,99.9,99.91,212800000.0
2007-05-23 06:50:00,99.91,99.91,99.91,99.91,24800000.0
2007-05-23 06:51:00,99.91,99.91,99.9,99.91,111800000.0
2007-05-23 06:52:00,99.91,99.95,99.91,99.93,809399990.0
2007-05-23 06:53:00,99.93,99.95,99.92,99.95,881399989.0
2007-05-23 06:54:00,99.95,99.95,99.92,99.935,677699999.0
2007-05-23 06:55:00,99.935,99.94,99.91,99.92,859100000.0
2007-05-23 06:56:00,99.92,99.93,99.91,99.92,350400003.0
2007-05-23 06:57:00,99.92,99.93,99.9,99.92,1212799993.0
2007-05-23 06:58:00,99.92,99.94,99.905,99.94,762599992.0
2007-05-23 06:59:00,99.93,99.94,99.915,99.92,392699999.0
2007-05-23 07:00:00,99.93,99.93,99.91,99.92,639199998.0
2007-05-23 07:01:00,99.92,99.93,99.91,99.93,591300002.0
2007-05-23 07:02:00,99.93,99.93,99.915,99.93,281899999.0
2007-05-23 07:03:00,99.93,99.95,99.92,99.94,815099985.0
2007-05-23 07:04:00,99.94,99.95,99.92,99.945,861199998.0
2007-05-23 07:05:00,99.95,99.95,99.93,99.94,259000001.0
2007-05-23 07:06:00,99.95,99.98,99.94,99.96,650000000.0
2007-05-23 07:07:00,99.96,99.96,99.95,99.95,195500002.0
2007-05-23 07:08:00,99.945,99.96,99.93,99.96,263100004.0
2007-05-23 07:09:00,99.955,99.96,99.94,99.95,501899998.0
2007-05-23 07:10:00,99.95,99.95,99.93,99.95,472700008.0
2007-05-23 07:11:00,99.95,99.95,99.95,99.95,32800000.0
2007-05-23 07:12:00,99.95,99.96,99.95,99.96,38400000.0
2007-05-23 07:13:00,99.96,99.96,99.94,99.96,572300000.0
2007-05-23 07:14:00,99.96,99.96,99.92,99.96,572600001.0
2007-05-23 07:15:00,99.96,99.965,99.95,99.96,938799999.0
2007-05-23 07:16:00,99.96,99.96,99.955,99.96,729800011.0
2007-05-23 07:17:00,99.96,99.97,99.96,99.96,845099998.0
2007-05-23 07:18:00,99.96,99.96,99.92,99.94,375100004.0
2007-05-23 07:19:00,99.94,99.95,99.93,99.94,392900004.0
2007-05-23 07:20:00,99.94,99.94,99.93,99.94,597099996.0
2007-05-23 07:21:00,99.94,99.94,99.92,99.92,448500005.0
2007-05-23 07:22:00,99.93,99.93,99.92,99.93,140700001.0
2007-05-23 07:23:00,99.93,99.94,99.92,99.94,364700008.0
2007-05-23 07:24:00,99.94,99.95,99.93,99.94,84699999.0
2007-05-23 07:25:00,99.94,99.94,99.94,99.94,12000000.0
2007-05-23 07:26:00,99.94,99.94,99.92,99.93,394500000.0
2007-05-23 07:27:00,99.93,99.94,99.92,99.93,240199995.0
2007-05-23 07:28:00,99.93,99.94,99.91,99.92,611000001.0
2007-05-23 07:29:00,99.92,99.93,99.915,99.93,205699999.0
2007-05-23 07:30:00,99.93,99.94,99.92,99.93,194400000.0
2007-05-23 07:31:00,99.93,99.93,99.92,99.92,24000000.0
2007-05-23 07:32:00,99.92,99.94,99.915,99.92,271400000.0
2007-05-23 07:33:00,99.915,99.94,99.91,99.93,169999998.0
2007-05-23 07:34:00,99.93,99.94,99.93,99.94,315100000.0
2007-05-23 07:35:00,99.94,99.94,99.93,99.93,153299998.0
2007-05-23 07:36:00,99.94,99.95,99.94,99.95,20800000.0
2007-05-23 07:37:00,99.904,99.933,99.896,99.933,101600000.0
2007-05-23 07:38:00,99.95,99.95,99.94,99.94,28000000.0
2007-05-23 07:39:00,99.94,99.94,99.91,99.91,229299999.0
2007-05-23 07:40:00,99.915,99.92,99.915,99.92,90400000.0
2007-05-23 07:41:00,99.92,99.92,99.91,99.92,79200000.0
2007-05-23 07:42:00,99.92,99.93,99.91,99.92,197900000.0
2007-05-23 07:43:00,99.92,99.92,99.91,99.92,158999999.0
2007-05-23 07:44:00,99.92,99.92,99.91,99.91,350899995.0
2007-05-23 07:45:00,99.91,99.92,99.91,99.91,398899996.0
2007-05-23 07:46:00,99.91,99.94,99.9,99.91,782799998.0
2007-05-23 07:47:00,99.91,99.92,99.91,99.92,586800000.0
2007-05-23 07:48:00,99.92,99.92,99.91,99.91,260100007.0
2007-05-23 07:49:00,99.91,99.91,99.9,99.91,454400007.0
2007-05-23 07:50:00,99.92,99.92,99.89,99.9,481700002.0
2007-05-23 07:51:00,99.9,99.94,99.9,99.93,605900002.0
2007-05-23 07:52:00,99.93,99.94,99.93,99.93,515599999.0
2007-05-23 07:53:00,99.93,99.94,99.93,99.94,108800001.0
2007-05-23 07:54:00,99.94,99.95,99.94,99.95,450099999.0
2007-05-23 07:55:00,99.95,99.96,99.94,99.96,259499997.0
2007-05-23 07:56:00,99.96,99.96,99.95,99.96,96000000.0
2007-05-23 07:57:00,99.96,99.96,99.95,99.95,186600002.0
2007-05-23 07:58:00,99.95,99.97,99.95,99.96,378699997.0
2007-05-23 07:59:00,99.96,99.98,99.945,99.97,1657699987.0
2007-05-23 08:00:00,99.98,99.98,99.94,99.98,504000002.0
2007-05-23 08:01:00,99.97,99.99,99.96,99.99,856999999.0
2007-05-23 08:02:00,99.99,100.0,99.98,99.99,676999999.0
2007-05-23 08:03:00,99.98,99.99,99.97,99.98,677900005.0
2007-05-23 08:04:00,99.98,99.98,99.96,99.96,662500006.0
2007-05-23 08:05:00,99.97,99.98,99.95,99.98,312199998.0
2007-05-23 08:06:00,99.96,99.98,99.96,99.97,685500003.0
2007-05-23 08:07:00,99.98,100.01,99.97,99.97,1059199991.0
2007-05-23 08:08:00,99.98,99.98,99.95,99.96,619499998.0
2007-05-23 08:09:00,99.97,99.97,99.955,99.97,125400000.0
2007-05-23 08:10:00,99.97,99.97,99.95,99.96,1091700000.0
2007-05-23 08:11:00,99.96,99.96,99.93,99.96,943700004.0
2007-05-23 08:12:00,99.95,99.96,99.94,99.96,969099999.0
2007-05-23 08:13:00,99.95,99.96,99.93,99.96,342400000.0
2007-05-23 08:14:00,99.95,99.95,99.93,99.94,225500004.0
2007-05-23 08:15:00,99.94,99.94,99.93,99.94,292500000.0
2007-05-23 08:16:00,99.94,99.95,99.93,99.95,345599997.0
2007-05-23 08:17:00,99.95,99.95,99.94,99.94,33500000.0
2007-05-23 08:18:00,99.94,99.94,99.92,99.93,431000002.0
2007-05-23 08:19:00,99.93,99.94,99.92,99.93,911199985.0
2007-05-23 08:20:00,99.93,99.95,99.92,99.945,648799992.0
2007-05-23 08:21:00,99.94,99.95,99.94,99.95,217399998.0
2007-05-23 08:22:00,99.95,99.95,99.94,99.95,115600000.0
2007-05-23 08:23:00,99.95,99.95,99.95,99.95,2400000.0
2007-05-23 08:24:00,99.95,99.95,99.94,99.94,54400000.0
2007-05-23 08:25:00,99.94,99.95,99.91,99.91,599599997.0
2007-05-23 08:26:00,99.93,99.94,99.93,99.93,120500001.0
2007-05-23 08:27:00,99.93,99.93,99.93,99.93,35900002.0
2007-05-23 08:28:00,99.93,99.96,99.93,99.94,752899997.0
2007-05-23 08:29:00,99.94,99.95,99.92,99.95,186500003.0
2007-05-23 08:30:00,99.94,99.95,99.94,99.94,378399993.0
2007-05-23 08:31:00,99.93,99.96,99.93,99.95,680500007.0
2007-05-23 08:32:00,99.95,99.96,99.94,99.96,474700004.0
2007-05-23 08:33:00,99.96,99.96,99.93,99.94,393399991.0
2007-05-23 08:34:00,99.94,99.94,99.92,99.93,321599995.0
2007-05-23 08:35:00,99.93,99.93,99.91,99.92,573200000.0
2007-05-23 08:36:00,99.92,99.92,99.905,99.905,250099994.0
2007-05-23 08:37:00,99.91,99.92,99.89,99.91,643500001.0
2007-05-23 08:38:00,99.91,99.91,99.9,99.91,293900002.0
2007-05-23 08:39:00,99.92,99.92,99.9,99.9,364800000.0
2007-05-23 08:40:00,99.9,99.92,99.89,99.92,853100003.0
2007-05-23 08:41:00,99.92,99.92,99.91,99.92,507899992.0
2007-05-23 08:42:00,99.92,99.93,99.91,99.92,262600004.0
2007-05-23 08:43:00,99.91,99.92,99.91,99.91,176900000.0
2007-05-23 08:44:00,99.91,99.92,99.91,99.92,307200003.0
2007-05-23 08:45:00,99.915,99.92,99.9,99.92,567100007.0
2007-05-23 08:46:00,99.92,99.92,99.88,99.88,1361600014.0
2007-05-23 08:47:00,99.89,99.9,99.88,99.9,445600003.0
2007-05-23 08:48:00,99.9,99.91,99.89,99.9,501300004.0
2007-05-23 08:49:00,99.9,99.9,99.88,99.88,276600000.0
2007-05-23 08:50:00,99.88,99.9,99.87,99.87,569499996.0
2007-05-23 08:51:00,99.88,99.89,99.85,99.85,808500010.0
2007-05-23 08:52:00,99.87,99.91,99.87,99.9,874399993.0
2007-05-23 08:53:00,99.9,99.91,99.88,99.905,824599993.0
2007-05-23 08:54:00,99.9,99.91,99.89,99.91,475100002.0
2007-05-23 08:55:00,99.91,99.93,99.91,99.92,673300001.0
2007-05-23 08:56:00,99.92,99.93,99.91,99.93,867999994.0
2007-05-23 08:57:00,99.93,99.95,99.91,99.94,1539599988.0
2007-05-23 08:58:00,99.94,99.95,99.935,99.94,180500000.0
2007-05-23 08:59:00,99.94,99.95,99.925,99.95,625100004.0
2007-05-23 09:00:00,99.95,99.96,99.95,99.95,993999996.0
2007-05-23 09:01:00,99.95,100.0,99.95,99.99,732599996.0
2007-05-23 09:02:00,99.99,100.0,99.98,99.99,553499994.0
2007-05-23 09:03:00,99.985,100.0,99.965,99.99,743099999.0
2007-05-23 09:04:00,99.99,100.0,99.975,99.985,702799999.0
2007-05-23 09:05:00,100.0,100.01,99.975,99.99,783599998.0
2007-05-23 09:06:00,99.99,99.99,99.97,99.98,551900006.0
2007-05-23 09:07:00,99.98,99.99,99.98,99.98,127200000.0
2007-05-23 09:08:00,99.98,99.99,99.97,99.99,107099998.0
2007-05-23 09:09:00,99.985,99.99,99.98,99.99,202499998.0
2007-05-23 09:10:00,99.985,100.0,99.97,99.99,532199998.0
2007-05-23 09:11:00,99.99,100.0,99.96,99.96,951300004.0
2007-05-23 09:12:00,99.97,100.0,99.97,99.99,1060200000.0
2007-05-23 09:13:00,99.99,100.0,99.99,99.99,271099999.0
2007-05-23 09:14:00,99.99,100.0,99.985,99.995,138400000.0
2007-05-23 09:15:00,100.0,100.0,100.0,100.0,27200000.0
2007-05-23 09:16:00,100.0,100.0,99.99,99.99,164700000.0
2007-05-23 09:17:00,99.985,100.0,99.97,99.98,647599997.0
2007-05-23 09:18:00,99.97,99.99,99.97,99.98,530199998.0
2007-05-23 09:19:00,99.98,99.99,99.98,99.98,373099992.0
2007-05-23 09:20:00,99.98,99.99,99.98,99.99,459800008.0
2007-05-23 09:21:00,99.99,99.99,99.965,99.99,828199988.0
2007-05-23 09:22:00,99.99,99.99,99.97,99.99,515900000.0
2007-05-23 09:23:00,99.99,99.99,99.96,99.96,685599997.0
2007-05-23 09:24:00,99.96,99.98,99.95,99.97,815100003.0
2007-05-23 09:25:00,99.965,99.98,99.96,99.98,975100006.0
2007-05-23 09:26:00,99.98,99.99,99.98,99.98,104600000.0
2007-05-23 09:27:00,99.98,99.99,99.97,99.98,798100007.0
2007-05-23 09:28:00,99.98,99.99,99.97,99.97,657099998.0
2007-05-23 09:29:00,99.97,99.97,99.96,99.96,288800000.0
2007-05-23 09:30:00,99.96,99.97,99.96,99.97,212600000.0
2007-05-23 09:31:00,99.965,99.97,99.95,99.96,750599994.0
2007-05-23 09:32:00,99.96,99.97,99.93,99.95,603899991.0
2007-05-23 09:33:00,99.94,99.96,99.94,99.95,423700002.0
2007-05-23 09:34:00,99.95,99.97,99.945,99.96,1118399978.0
2007-05-23 09:35:00,99.96,99.99,99.95,99.99,1423400002.0
2007-05-23 09:36:00,99.99,100.02,99.99,100.02,1049499999.0
2007-05-23 09:37:00,100.02,100.03,99.99,100.0,338999996.0
2007-05-23 09:38:00,100.0,100.01,99.98,100.01,706900003.0
2007-05-23 09:39:00,100.01,100.01,99.99,100.0,572700001.0
2007-05-23 09:40:00,100.0,100.0,99.96,99.98,1004999997.0
2007-05-23 09:41:00,99.98,99.99,99.98,99.99,723699996.0
2007-05-23 09:42:00,99.99,100.02,99.98,100.02,1706599998.0
2007-05-23 09:43:00,100.02,100.03,100.01,100.02,1152999989.0
2007-05-23 09:44:00,100.02,100.04,100.01,100.02,818299997.0
2007-05-23 09:45:00,100.02,100.05,100.01,100.04,820099998.0
2007-05-23 09:46:00,100.05,100.05,100.005,100.02,692999998.0
2007-05-23 09:47:00,100.02,100.04,100.02,100.03,901699992.0
2007-05-23 09:48:00,100.03,100.04,100.01,100.03,652900001.0
2007-05-23 09:49:00,100.03,100.04,100.01,100.03,698799996.0
2007-05-23 09:50:00,100.0,100.03,100.0,100.01,616699994.0
2007-05-23 09:51:00,100.03,100.03,99.99,100.0,959900002.0
2007-05-23 09:52:00,99.99,100.01,99.96,99.98,1569900009.0
2007-05-23 09:53:00,99.975,100.01,99.97,99.99,1170699995.0
2007-05-23 09:54:00,99.98,100.0,99.95,99.97,1710999993.0
2007-05-23 09:55:00,99.97,99.98,99.95,99.97,1975700000.0
2007-05-23 09:56:00,99.97,100.0,99.97,100.0,688699997.0
2007-05-23 09:57:00,100.0,100.01,99.99,100.0,850999996.0
2007-05-23 09:58:00,100.0,100.02,99.99,100.01,1412099987.0
2007-05-23 09:59:00,100.01,100.05,100.01,100.05,1064099985.0
2007-05-23 10:00:00,100.04,100.06,100.02,100.04,1343399993.0
2007-05-23 10:01:00,100.05,100.09,100.04,100.05,1137499989.0
2007-05-23 10:02:00,100.05,100.09,100.05,100.08,878600003.0
2007-05-23 10:03:00,100.07,100.08,100.04,100.08,273999997.0
2007-05-23 10:04:00,100.08,100.13,100.08,100.11,1271899988.0
2007-05-23 10:05:00,100.12,100.12,100.08,100.08,582099998.0
2007-05-23 10:06:00,100.09,100.11,100.06,100.08,723199996.0
2007-05-23 10:07:00,100.08,100.09,100.05,100.08,902699999.0
2007-05-23 10:08:00,100.08,100.09,100.04,100.04,994899996.0
2007-05-23 10:09:00,100.04,100.08,100.04,100.08,893600001.0
2007-05-23 10:10:00,100.08,100.09,100.03,100.05,1215799991.0
2007-05-23 10:11:00,100.05,100.06,100.02,100.06,1182100001.0
2007-05-23 10:12:00,100.06,100.08,100.06,100.06,938900001.0
2007-05-23 10:13:00,100.06,100.06,100.04,100.04,348399999.0
2007-05-23 10:14:00,100.04,100.06,100.03,100.04,425100000.0
2007-05-23 10:15:00,100.04,100.06,100.04,100.05,956400010.0
2007-05-23 10:16:00,100.04,100.04,100.005,100.005,740400000.0
2007-05-23 10:17:00,100.005,100.01,99.98,99.99,1056699994.0
2007-05-23 10:18:00,99.99,100.0,99.98,99.99,1224600008.0
2007-05-23 10:19:00,99.99,99.99,99.98,99.99,1808400023.0
2007-05-23 10:20:00,99.99,100.0,99.96,99.99,1041099996.0
2007-05-23 10:21:00,99.99,100.0,99.98,99.99,766799996.0
2007-05-23 10:22:00,100.0,100.01,99.99,99.99,765299992.0
2007-05-23 10:23:00,99.99,99.99,99.97,99.99,784899997.0
2007-05-23 10:24:00,99.99,99.99,99.94,99.95,925199989.0
2007-05-23 10:25:00,99.95,99.96,99.93,99.96,1625000003.0
2007-05-23 10:26:00,99.96,99.97,99.95,99.965,701699998.0
2007-05-23 10:27:00,99.97,99.98,99.96,99.97,1008300001.0
2007-05-23 10:28:00,99.97,99.99,99.97,99.99,901099996.0
2007-05-23 10:29:00,99.99,100.0,99.99,99.99,426700006.0
2007-05-23 10:30:00,99.99,100.01,99.98,100.0,742999992.0
2007-05-23 10:31:00,100.0,100.04,100.0,100.02,668299997.0
2007-05-23 10:32:00,100.02,100.04,100.01,100.02,846700010.0
2007-05-23 10:33:00,100.02,100.04,100.02,100.03,763799991.0
2007-05-23 10:34:00,100.035,100.06,100.035,100.05,861800007.0
2007-05-23 10:35:00,100.05,100.09,100.05,100.08,872099999.0
2007-05-23 10:36:00,100.08,100.09,100.07,100.08,799500001.0
2007-05-23 10:37:00,100.09,100.09,100.07,100.07,276200002.0
2007-05-23 10:38:00,100.07,100.08,100.05,100.06,655299993.0
2007-05-23 10:39:00,100.06,100.07,100.04,100.06,391099995.0
2007-05-23 10:40:00,100.055,100.07,100.05,100.05,778699991.0
2007-05-23 10:41:00,100.05,100.06,100.05,100.06,367800005.0
2007-05-23 10:42:00,100.06,100.06,100.045,100.05,330500001.0
2007-05-23 10:43:00,100.045,100.05,100.01,100.03,587199997.0
2007-05-23 10:44:00,100.03,100.05,100.02,100.035,1215999990.0
2007-05-23 10:45:00,100.035,100.04,100.02,100.04,265199995.0
2007-05-23 10:46:00,100.04,100.08,100.04,100.08,292200000.0
2007-05-23 10:47:00,100.06,100.09,100.06,100.08,215599997.0
2007-05-23 10:48:00,100.09,100.11,100.08,100.1,817000002.0
2007-05-23 10:49:00,100.1,100.12,100.1,100.12,722800005.0
2007-05-23 10:50:00,100.11,100.17,100.11,100.17,474599993.0
2007-05-23 10:51:00,100.17,100.18,100.13,100.16,738199991.0
2007-05-23 10:52:00,100.16,100.16,100.12,100.13,857099986.0
2007-05-23 10:53:00,100.14,100.14,100.12,100.14,378899994.0
2007-05-23 10:54:00,100.14,100.14,100.11,100.14,481899998.0
2007-05-23 10:55:00,100.14,100.16,100.13,100.16,490299996.0
2007-05-23 10:56:00,100.17,100.18,100.15,100.18,628399995.0
2007-05-23 10:57:00,100.18,100.18,100.15,100.18,466999998.0
2007-05-23 10:58:00,100.18,100.19,100.17,100.17,775699993.0
2007-05-23 10:59:00,100.18,100.19,100.17,100.18,1137800000.0
2007-05-23 11:00:00,100.18,100.18,100.15,100.16,718200007.0
2007-05-23 11:01:00,100.16,100.17,100.15,100.155,900399995.0
2007-05-23 11:02:00,100.16,100.16,100.15,100.15,291300000.0
2007-05-23 11:03:00,100.15,100.18,100.15,100.18,733999998.0
2007-05-23 11:04:00,100.18,100.19,100.175,100.18,483100000.0
2007-05-23 11:05:00,100.18,100.2,100.17,100.19,689099998.0
2007-05-23 11:06:00,100.195,100.26,100.18,100.25,1755699991.0
2007-05-23 11:07:00,100.25,100.27,100.235,100.25,628799996.0
2007-05-23 11:08:00,100.26,100.26,100.24,100.24,301599997.0
2007-05-23 11:09:00,100.24,100.29,100.23,100.26,836599994.0
2007-05-23 11:10:00,100.25,100.25,100.21,100.22,936399996.0
2007-05-23 11:11:00,100.215,100.24,100.21,100.24,1274699998.0
2007-05-23 11:12:00,100.23,100.24,100.22,100.22,1134700011.0
2007-05-23 11:13:00,100.23,100.24,100.21,100.24,1389500001.0
2007-05-23 11:14:00,100.24,100.29,100.23,100.28,1622399992.0
2007-05-23 11:15:00,100.28,100.3,100.27,100.27,931299999.0
2007-05-23 11:16:00,100.27,100.28,100.26,100.26,1040600001.0
2007-05-23 11:17:00,100.26,100.26,100.245,100.25,578299998.0
2007-05-23 11:18:00,100.25,100.26,100.23,100.25,980200005.0
2007-05-23 11:19:00,100.25,100.265,100.23,100.265,703899992.0
2007-05-23 11:20:00,100.265,100.29,100.245,100.25,855699998.0
2007-05-23 11:21:00,100.25,100.26,100.22,100.24,507099997.0
2007-05-23 11:22:00,100.24,100.25,100.23,100.24,573100001.0
2007-05-23 11:23:00,100.235,100.26,100.23,100.24,477499997.0
2007-05-23 11:24:00,100.25,100.3,100.24,100.3,478000001.0
2007-05-23 11:25:00,100.3,100.3,100.23,100.27,1802499994.0
2007-05-23 11:26:00,100.27,100.28,100.26,100.26,342000001.0
2007-05-23 11:27:00,100.26,100.27,100.25,100.265,878199998.0
2007-05-23 11:28:00,100.27,100.28,100.24,100.27,1006499998.0
2007-05-23 11:29:00,100.27,100.29,100.27,100.29,1488799998.0
2007-05-23 11:30:00,100.29,100.29,100.28,100.28,851999997.0
2007-05-23 11:31:00,100.28,100.3,100.28,100.28,755000006.0
2007-05-23 11:32:00,100.28,100.3,100.28,100.29,991700000.0
2007-05-23 11:33:00,100.29,100.3,100.27,100.275,884299994.0
2007-05-23 11:34:00,100.28,100.28,100.26,100.27,615999994.0
2007-05-23 11:35:00,100.27,100.28,100.22,100.24,796799994.0
2007-05-23 11:36:00,100.24,100.25,100.22,100.22,1031600008.0
2007-05-23 11:37:00,100.23,100.25,100.23,100.25,422099998.0
2007-05-23 11:38:00,100.26,100.27,100.25,100.26,792999999.0
2007-05-23 11:39:00,100.26,100.29,100.25,100.29,1746500012.0
2007-05-23 11:40:00,100.29,100.29,100.23,100.24,1618399989.0
2007-05-23 11:41:00,100.235,100.25,100.21,100.21,2132100021.0
2007-05-23 11:42:00,100.22,100.24,100.21,100.23,1395800000.0
2007-05-23 11:43:00,100.23,100.24,100.22,100.22,1494100000.0
2007-05-23 11:44:00,100.23,100.24,100.22,100.24,468199998.0
2007-05-23 11:45:00,100.24,100.26,100.24,100.25,1199799999.0
2007-05-23 11:46:00,100.25,100.25,100.22,100.25,593999999.0
2007-05-23 11:47:00,100.26,100.27,100.24,100.24,1172199991.0
2007-05-23 11:48:00,100.24,100.25,100.23,100.23,387900000.0
2007-05-23 11:49:00,100.23,100.24,100.22,100.24,1338199990.0
2007-05-23 11:50:00,100.24,100.24,100.2,100.205,810300012.0
2007-05-23 11:51:00,100.21,100.23,100.18,100.19,822200002.0
2007-05-23 11:52:00,100.18,100.21,100.18,100.2,1204200000.0
2007-05-23 11:53:00,100.2,100.21,100.18,100.18,1240800000.0
2007-05-23 11:54:00,100.18,100.18,100.16,100.17,717200002.0
2007-05-23 11:55:00,100.17,100.19,100.17,100.18,956400001.0
2007-05-23 11:56:00,100.18,100.18,100.15,100.155,1178200005.0
2007-05-23 11:57:00,100.15,100.16,100.15,100.16,952300007.0
2007-05-23 11:58:00,100.16,100.17,100.15,100.155,1860700004.0
2007-05-23 11:59:00,100.16,100.17,100.16,100.16,302100002.0
2007-05-23 12:00:00,100.17,100.17,100.15,100.16,1278200003.0
2007-05-23 12:01:00,100.16,100.17,100.15,100.16,1483200006.0
2007-05-23 12:02:00,100.16,100.18,100.15,100.18,1029699998.0
2007-05-23 12:03:00,100.18,100.2,100.165,100.18,1345200009.0
2007-05-23 12:04:00,100.18,100.18,100.16,100.16,341400009.0
2007-05-23 12:05:00,100.17,100.18,100.16,100.16,805799995.0
2007-05-23 12:06:00,100.16,100.19,100.16,100.19,1436900009.0
2007-05-23 12:07:00,100.19,100.19,100.18,100.19,1149800001.0
2007-05-23 12:08:00,100.19,100.21,100.19,100.21,1038400006.0
2007-05-23 12:09:00,100.21,100.23,100.21,100.22,1266700007.0
2007-05-23 12:10:00,100.22,100.25,100.21,100.22,1805100003.0
2007-05-23 12:11:00,100.22,100.22,100.17,100.17,470299999.0
2007-05-23 12:12:00,100.16,100.17,100.14,100.16,1208599998.0
2007-05-23 12:13:00,100.18,100.2,100.17,100.2,1208599998.0
2007-05-23 12:14:00,100.21,100.23,100.19,100.22,1071199998.0
2007-05-23 12:15:00,100.22,100.23,100.22,100.22,810000004.0
2007-05-23 12:16:00,100.22,100.22,100.2,100.21,449000004.0
2007-05-23 12:17:00,100.205,100.22,100.19,100.21,585500000.0
2007-05-23 12:18:00,100.21,100.21,100.19,100.2,575400004.0
2007-05-23 12:19:00,100.2,100.21,100.18,100.21,873499996.0
2007-05-23 12:20:00,100.21,100.21,100.2,100.2,216899997.0
2007-05-23 12:21:00,100.21,100.21,100.205,100.21,404500002.0
2007-05-23 12:22:00,100.21,100.21,100.2,100.2,243800001.0
2007-05-23 12:23:00,100.22,100.22,100.21,100.21,563000000.0
2007-05-23 12:24:00,100.22,100.22,100.21,100.21,433799999.0
2007-05-23 12:25:00,100.22,100.22,100.2,100.205,469999991.0
2007-05-23 12:26:00,100.21,100.21,100.19,100.2,498099994.0
2007-05-23 12:27:00,100.2,100.21,100.18,100.2,402499998.0
2007-05-23 12:28:00,100.2,100.2,100.18,100.18,326499997.0
2007-05-23 12:29:00,100.185,100.2,100.18,100.2,522599996.0
2007-05-23 12:30:00,100.2,100.2,100.185,100.19,1089399996.0
2007-05-23 12:31:00,100.18,100.2,100.18,100.2,374899995.0
2007-05-23 12:32:00,100.2,100.22,100.2,100.21,1054200005.0
2007-05-23 12:33:00,100.21,100.22,100.2,100.2,498400010.0
2007-05-23 12:34:00,100.2,100.24,100.2,100.24,1043100002.0
2007-05-23 12:35:00,100.235,100.24,100.21,100.22,1126799996.0
2007-05-23 12:36:00,100.22,100.23,100.2,100.205,710799995.0
2007-05-23 12:37:00,100.21,100.21,100.19,100.19,502700005.0
2007-05-23 12:38:00,100.2,100.22,100.19,100.22,400200000.0
2007-05-23 12:39:00,100.22,100.23,100.21,100.22,447199996.0
2007-05-23 12:40:00,100.22,100.23,100.2,100.23,1558100001.0
2007-05-23 12:41:00,100.23,100.24,100.23,100.23,1230800009.0
2007-05-23 12:42:00,100.23,100.25,100.23,100.25,1985599994.0
2007-05-23 12:43:00,100.25,100.25,100.245,100.25,247700000.0
2007-05-23 12:44:00,100.25,100.25,100.225,100.24,1170899993.0
2007-05-23 12:45:00,100.24,100.29,100.24,100.28,1408400003.0
2007-05-23 12:46:00,100.28,100.29,100.27,100.29,814000004.0
2007-05-23 12:47:00,100.29,100.32,100.26,100.27,2127400001.0
2007-05-23 12:48:00,100.265,100.3,100.265,100.29,1099100005.0
2007-05-23 12:49:00,100.3,100.32,100.29,100.31,1149599996.0
2007-05-23 12:50:00,100.31,100.33,100.29,100.29,512800002.0
2007-05-23 12:51:00,100.29,100.3,100.29,100.3,205099998.0
2007-05-23 12:52:00,100.3,100.3,100.25,100.26,1205899990.0
2007-05-23 12:53:00,100.26,100.27,100.26,100.26,327900000.0
2007-05-23 12:54:00,100.26,100.27,100.24,100.26,1071199996.0
2007-05-23 12:55:00,100.26,100.27,100.25,100.255,394900002.0
2007-05-23 12:56:00,100.255,100.26,100.23,100.26,883900006.0
2007-05-23 12:57:00,100.26,100.28,100.26,100.28,1310600003.0
2007-05-23 12:58:00,100.28,100.29,100.27,100.29,577799994.0
2007-05-23 12:59:00,100.28,100.3,100.28,100.29,632199988.0
2007-05-23 13:00:00,100.29,100.3,100.27,100.29,1178199983.0
2007-05-23 13:01:00,100.29,100.31,100.28,100.28,734400000.0
2007-05-23 13:02:00,100.28,100.28,100.24,100.26,1347800000.0
2007-05-23 13:03:00,100.26,100.28,100.25,100.28,1593999995.0
2007-05-23 13:04:00,100.28,100.28,100.26,100.27,884399989.0
2007-05-23 13:05:00,100.27,100.27,100.25,100.26,890399997.0
2007-05-23 13:06:00,100.26,100.26,100.25,100.26,895700003.0
2007-05-23 13:07:00,100.26,100.27,100.245,100.25,210800004.0
2007-05-23 13:08:00,100.25,100.25,100.23,100.24,601300001.0
2007-05-23 13:09:00,100.25,100.26,100.24,100.26,624299995.0
2007-05-23 13:10:00,100.26,100.26,100.245,100.26,158900001.0
2007-05-23 13:11:00,100.26,100.26,100.25,100.25,61600000.0
2007-05-23 13:12:00,100.25,100.25,100.25,100.25,44800000.0
2007-05-23 13:13:00,100.25,100.25,100.25,100.25,1600000.0
2007-05-23 13:14:00,100.25,100.25,100.24,100.25,44699999.0
2007-05-23 13:15:00,100.25,100.25,100.235,100.25,464999998.0
2007-05-23 13:16:00,100.235,100.24,100.235,100.24,63800002.0
2007-05-23 13:17:00,100.24,100.24,100.21,100.22,615100002.0
2007-05-23 13:18:00,100.22,100.24,100.2,100.22,1010100007.0
2007-05-23 13:19:00,100.22,100.23,100.2,100.23,1250899999.0
2007-05-23 13:20:00,100.21,100.24,100.21,100.23,402599998.0
2007-05-23 13:21:00,100.24,100.24,100.23,100.24,199199998.0
2007-05-23 13:22:00,100.24,100.24,100.23,100.23,163900000.0
2007-05-23 13:23:00,100.23,100.23,100.22,100.22,350299998.0
2007-05-23 13:24:00,100.21,100.24,100.21,100.23,781400000.0
2007-05-23 13:25:00,100.24,100.24,100.24,100.24,436700004.0
2007-05-23 13:26:00,100.24,100.26,100.23,100.24,339799998.0
2007-05-23 13:27:00,100.24,100.26,100.235,100.24,951899995.0
2007-05-23 13:28:00,100.24,100.27,100.24,100.25,1269900000.0
2007-05-23 13:29:00,100.25,100.25,100.225,100.23,1275499998.0
2007-05-23 13:30:00,100.22,100.23,100.2,100.22,1178200000.0
2007-05-23 13:31:00,100.22,100.23,100.21,100.21,2047800010.0
2007-05-23 13:32:00,100.23,100.23,100.22,100.23,280300004.0
2007-05-23 13:33:00,100.23,100.26,100.22,100.26,1359699987.0
2007-05-23 13:34:00,100.26,100.26,100.22,100.23,719200000.0
2007-05-23 13:35:00,100.23,100.24,100.2,100.2,934099997.0
2007-05-23 13:36:00,100.2,100.21,100.18,100.2,1404500003.0
2007-05-23 13:37:00,100.2,100.2,100.19,100.19,1791800009.0
2007-05-23 13:38:00,100.19,100.2,100.18,100.19,781199998.0
2007-05-23 13:39:00,100.19,100.21,100.19,100.21,563599997.0
2007-05-23 13:40:00,100.2,100.21,100.175,100.2,984900008.0
2007-05-23 13:41:00,100.2,100.23,100.2,100.2,898300004.0
2007-05-23 13:42:00,100.205,100.22,100.2,100.21,335499997.0
2007-05-23 13:43:00,100.2,100.22,100.19,100.19,1109199999.0
2007-05-23 13:44:00,100.19,100.19,100.17,100.19,748200006.0
2007-05-23 13:45:00,100.19,100.19,100.16,100.17,1621799998.0
2007-05-23 13:46:00,100.17,100.19,100.16,100.17,2126400007.0
2007-05-23 13:47:00,100.17,100.17,100.15,100.17,1136499999.0
2007-05-23 13:48:00,100.17,100.18,100.16,100.17,1298199988.0
2007-05-23 13:49:00,100.13,100.14,100.08,100.12,1179800001.0
2007-05-23 13:50:00,100.13,100.19,100.13,100.19,1179800001.0
2007-05-23 13:51:00,100.18,100.21,100.17,100.21,1179800001.0
2007-05-23 13:52:00,100.22,100.24,100.2,100.21,1179800001.0
2007-05-23 13:53:00,100.23,100.27,100.23,100.27,1179800001.0
2007-05-23 13:54:00,100.27,100.29,100.26,100.27,1083500000.0
2007-05-23 13:55:00,100.27,100.29,100.26,100.28,1046199998.0
2007-05-23 13:56:00,100.28,100.29,100.24,100.29,1181099995.0
2007-05-23 13:57:00,100.29,100.3,100.26,100.28,1577900009.0
2007-05-23 13:58:00,100.28,100.28,100.26,100.27,1222799991.0
2007-05-23 13:59:00,100.27,100.27,100.25,100.27,1156499997.0
2007-05-23 14:00:00,100.27,100.28,100.26,100.27,832000002.0
2007-05-23 14:01:00,100.265,100.29,100.25,100.29,974700006.0
2007-05-23 14:02:00,100.29,100.31,100.28,100.28,1010299991.0
2007-05-23 14:03:00,100.28,100.31,100.27,100.3,1291200001.0
2007-05-23 14:04:00,100.3,100.32,100.29,100.31,1098100001.0
2007-05-23 14:05:00,100.31,100.34,100.31,100.325,1265799993.0
2007-05-23 14:06:00,100.33,100.34,100.29,100.3,1114000003.0
2007-05-23 14:07:00,100.3,100.33,100.3,100.325,946899998.0
2007-05-23 14:08:00,100.33,100.34,100.28,100.29,1326599999.0
2007-05-23 14:09:00,100.28,100.3,100.26,100.3,1370199999.0
2007-05-23 14:10:00,100.295,100.31,100.28,100.31,964999988.0
2007-05-23 14:11:00,100.3,100.32,100.275,100.3,1886400005.0
2007-05-23 14:12:00,100.295,100.32,100.29,100.31,962499993.0
2007-05-23 14:13:00,100.31,100.32,100.3,100.31,621099994.0
2007-05-23 14:14:00,100.31,100.32,100.29,100.3,985500000.0
2007-05-23 14:15:00,100.3,100.3,100.25,100.27,1460300001.0
2007-05-23 14:16:00,100.27,100.28,100.24,100.26,785099998.0
2007-05-23 14:17:00,100.255,100.27,100.25,100.27,1126100004.0
2007-05-23 14:18:00,100.27,100.29,100.26,100.28,1081600012.0
2007-05-23 14:19:00,100.28,100.29,100.27,100.28,1067899994.0
2007-05-23 14:20:00,100.28,100.28,100.26,100.26,1120900002.0
2007-05-23 14:21:00,100.26,100.28,100.26,100.28,888899997.0
2007-05-23 14:22:00,100.28,100.31,100.27,100.31,832299997.0
2007-05-23 14:23:00,100.31,100.31,100.3,100.31,703899999.0
2007-05-23 14:24:00,100.32,100.32,100.28,100.28,454400004.0
2007-05-23 14:25:00,100.28,100.3,100.28,100.28,835099996.0
2007-05-23 14:26:00,100.28,100.34,100.28,100.34,1240299999.0
2007-05-23 14:27:00,100.36,100.37,100.32,100.32,1240299999.0
2007-05-23 14:28:00,100.32,100.32,100.28,100.28,411199994.0
2007-05-23 14:29:00,100.28,100.3,100.27,100.28,2126299997.0
2007-05-23 14:30:00,100.29,100.31,100.27,100.28,1611999993.0
2007-05-23 14:31:00,100.29,100.3,100.27,100.27,1581699993.0
2007-05-23 14:32:00,100.27,100.29,100.27,100.28,1684599990.0
2007-05-23 14:33:00,100.28,100.29,100.27,100.28,1090899996.0
2007-05-23 14:34:00,100.28,100.28,100.28,100.28,453199999.0
2007-05-23 14:35:00,100.28,100.28,100.26,100.27,725299991.0
2007-05-23 14:36:00,100.27,100.28,100.25,100.27,604599996.0
2007-05-23 14:37:00,100.27,100.29,100.27,100.29,252600001.0
2007-05-23 14:38:00,100.29,100.32,100.29,100.29,908099996.0
2007-05-23 14:39:00,100.27,100.27,100.25,100.26,1441299995.0
2007-05-23 14:40:00,100.27,100.28,100.25,100.25,1441299995.0
2007-05-23 14:41:00,100.27,100.28,100.25,100.27,1441299995.0
2007-05-23 14:42:00,100.27,100.32,100.27,100.31,1505000003.0
2007-05-23 14:43:00,100.32,100.32,100.28,100.29,1224099996.0
2007-05-23 14:44:00,100.29,100.31,100.28,100.3,802499998.0
2007-05-23 14:45:00,100.3,100.3,100.28,100.3,933100001.0
2007-05-23 14:46:00,100.3,100.3,100.25,100.26,1545500001.0
2007-05-23 14:47:00,100.26,100.27,100.25,100.26,862399999.0
2007-05-23 14:48:00,100.26,100.27,100.24,100.26,524399994.0
2007-05-23 14:49:00,100.26,100.28,100.26,100.28,324699997.0
2007-05-23 14:50:00,100.28,100.28,100.25,100.25,477599998.0
2007-05-23 14:51:00,100.25,100.27,100.24,100.25,811499988.0
2007-05-23 14:52:00,100.25,100.26,100.23,100.24,1526899997.0
2007-05-23 14:53:00,100.24,100.26,100.24,100.26,758300000.0
2007-05-23 14:54:00,100.26,100.27,100.24,100.255,1276199982.0
2007-05-23 14:55:00,100.26,100.27,100.23,100.25,975999994.0
2007-05-23 14:56:00,100.25,100.25,100.23,100.235,395700000.0
2007-05-23 14:57:00,100.235,100.25,100.235,100.24,268799994.0
2007-05-23 14:58:00,100.24,100.25,100.24,100.25,250799992.0
2007-05-23 14:59:00,100.26,100.27,100.23,100.23,1165600010.0
2007-05-23 15:00:00,100.23,100.24,100.22,100.24,1637500000.0
2007-05-23 15:01:00,100.24,100.25,100.23,100.25,587499994.0
2007-05-23 15:02:00,100.25,100.28,100.24,100.25,1095500004.0
2007-05-23 15:03:00,100.25,100.26,100.24,100.26,925499994.0
2007-05-23 15:04:00,100.26,100.27,100.25,100.27,776099998.0
2007-05-23 15:05:00,100.265,100.28,100.26,100.27,454499996.0
2007-05-23 15:06:00,100.26,100.28,100.26,100.27,1480000002.0
2007-05-23 15:07:00,100.26,100.28,100.26,100.265,775099999.0
2007-05-23 15:08:00,100.265,100.28,100.25,100.27,1040899993.0
2007-05-23 15:09:00,100.27,100.28,100.26,100.28,1718199996.0
2007-05-23 15:10:00,100.28,100.28,100.255,100.26,440200001.0
2007-05-23 15:11:00,100.26,100.28,100.26,100.27,1104899998.0
2007-05-23 15:12:00,100.27,100.28,100.27,100.27,572499998.0
2007-05-23 15:13:00,100.27,100.28,100.26,100.26,355499999.0
2007-05-23 15:14:00,100.26,100.26,100.25,100.25,405100000.0
2007-05-23 15:15:00,100.25,100.25,100.25,100.25,175699997.0
2007-05-23 15:16:00,100.24,100.27,100.24,100.27,1102599990.0
2007-05-23 15:17:00,100.27,100.28,100.27,100.28,967000004.0
2007-05-23 15:18:00,100.28,100.28,100.26,100.26,821800005.0
2007-05-23 15:19:00,100.26,100.26,100.23,100.25,1491600002.0
2007-05-23 15:20:00,100.25,100.25,100.21,100.21,988699998.0
2007-05-23 15:21:00,100.21,100.22,100.19,100.2,1291599999.0
2007-05-23 15:22:00,100.2,100.23,100.2,100.2,1026399995.0
2007-05-23 15:23:00,100.21,100.23,100.2,100.22,1003699995.0
2007-05-23 15:24:00,100.22,100.24,100.22,100.23,997999995.0
2007-05-23 15:25:00,100.23,100.25,100.21,100.25,1584699994.0
2007-05-23 15:26:00,100.25,100.26,100.24,100.24,804199999.0
2007-05-23 15:27:00,100.24,100.24,100.21,100.23,1274300004.0
2007-05-23 15:28:00,100.24,100.24,100.21,100.22,1290300010.0
2007-05-23 15:29:00,100.22,100.23,100.2,100.2,1181299999.0
2007-05-23 15:30:00,100.22,100.22,100.2,100.22,1523200000.0
2007-05-23 15:31:00,100.22,100.23,100.2,100.22,1097900005.0
2007-05-23 15:32:00,100.22,100.22,100.2,100.22,1163099995.0
2007-05-23 15:33:00,100.22,100.23,100.21,100.23,788100007.0
2007-05-23 15:34:00,100.22,100.23,100.22,100.23,738200005.0
2007-05-23 15:35:00,100.23,100.23,100.21,100.22,761599999.0
2007-05-23 15:36:00,100.22,100.23,100.22,100.23,347700002.0
2007-05-23 15:37:00,100.22,100.23,100.19,100.2,1297000007.0
2007-05-23 15:38:00,100.2,100.21,100.2,100.2,837000004.0
2007-05-23 15:39:00,100.2,100.21,100.2,100.2,682800003.0
2007-05-23 15:40:00,100.2,100.21,100.165,100.2,1629999992.0
2007-05-23 15:41:00,100.2,100.2,100.17,100.19,1385399998.0
2007-05-23 15:42:00,100.19,100.2,100.18,100.19,1214000000.0
2007-05-23 15:43:00,100.19,100.2,100.17,100.19,774699994.0
2007-05-23 15:44:00,100.19,100.23,100.18,100.2,797399995.0
2007-05-23 15:45:00,100.205,100.24,100.2,100.24,1304399997.0
2007-05-23 15:46:00,100.24,100.25,100.23,100.23,1095599987.0
2007-05-23 15:47:00,100.22,100.22,100.19,100.21,1601199993.0
2007-05-23 15:48:00,100.205,100.22,100.2,100.21,1248599996.0
2007-05-23 15:49:00,100.21,100.21,100.17,100.18,1416300011.0
2007-05-23 15:50:00,100.175,100.2,100.17,100.19,602500003.0
2007-05-23 15:51:00,100.2,100.23,100.19,100.21,1661099998.0
2007-05-23 15:52:00,100.205,100.205,100.16,100.17,1827599997.0
2007-05-23 15:53:00,100.17,100.2,100.17,100.18,1331100008.0
2007-05-23 15:54:00,100.19,100.2,100.19,100.19,1130200014.0
2007-05-23 15:55:00,100.19,100.2,100.18,100.2,725900001.0
2007-05-23 15:56:00,100.19,100.19,100.17,100.17,841799996.0
2007-05-23 15:57:00,100.19,100.2,100.17,100.17,841799996.0
2007-05-23 15:58:00,100.17,100.2,100.17,100.2,726299999.0
2007-05-23 15:59:00,100.2,100.22,100.18,100.215,1101899999.0
2007-05-23 16:00:00,100.22,100.23,100.2,100.2,1150199991.0
2007-05-23 16:01:00,100.2,100.21,100.17,100.2,1136099982.0
2007-05-23 16:02:00,100.2,100.21,100.18,100.2,889199996.0
2007-05-23 16:03:00,100.195,100.2,100.18,100.19,1942499990.0
2007-05-23 16:04:00,100.2,100.21,100.19,100.2,1314499992.0
2007-05-23 16:05:00,100.19,100.2,100.18,100.19,967399986.0
2007-05-23 16:06:00,100.21,100.23,100.205,100.21,967399986.0
2007-05-23 16:07:00,100.21,100.25,100.21,100.23,1264599997.0
2007-05-23 16:08:00,100.23,100.25,100.22,100.24,917199989.0
2007-05-23 16:09:00,100.24,100.25,100.22,100.23,703700001.0
2007-05-23 16:10:00,100.23,100.27,100.23,100.26,1427699996.0
2007-05-23 16:11:00,100.26,100.26,100.24,100.24,1028400011.0
2007-05-23 16:12:00,100.22,100.22,100.16,100.16,931299989.0
2007-05-23 16:13:00,100.18,100.2,100.18,100.18,931299989.0
2007-05-23 16:14:00,100.16,100.17,100.16,100.16,1730399992.0
2007-05-23 16:15:00,100.175,100.21,100.17,100.2,1730399992.0
2007-05-23 16:16:00,100.2,100.23,100.185,100.23,1651399995.0
2007-05-23 16:17:00,100.23,100.26,100.23,100.25,1500599998.0
2007-05-23 16:18:00,100.25,100.27,100.24,100.26,1021999994.0
2007-05-23 16:19:00,100.25,100.255,100.215,100.22,1469100008.0
2007-05-23 16:20:00,100.22,100.23,100.22,100.23,436800000.0
2007-05-23 16:21:00,100.23,100.23,100.2,100.21,782799998.0
2007-05-23 16:22:00,100.21,100.21,100.15,100.17,1196899997.0
2007-05-23 16:23:00,100.17,100.17,100.15,100.16,1090700005.0
2007-05-23 16:24:00,100.16,100.18,100.16,100.18,985599989.0
2007-05-23 16:25:00,100.18,100.18,100.14,100.16,1087899998.0
2007-05-23 16:26:00,100.16,100.17,100.14,100.16,2050099989.0
2007-05-23 16:27:00,100.15,100.18,100.15,100.18,992800001.0
2007-05-23 16:28:00,100.18,100.18,100.17,100.18,1237600021.0
2007-05-23 16:29:00,100.18,100.21,100.17,100.17,1542100002.0
2007-05-23 16:30:00,100.17,100.2,100.17,100.19,822799996.0
2007-05-23 16:31:00,100.19,100.2,100.17,100.18,985600000.0
2007-05-23 16:32:00,100.18,100.18,100.16,100.17,1615200012.0
2007-05-23 16:33:00,100.17,100.19,100.17,100.18,491500005.0
2007-05-23 16:34:00,100.18,100.19,100.16,100.18,860299998.0
2007-05-23 16:35:00,100.18,100.2,100.18,100.19,713000000.0
2007-05-23 16:36:00,100.19,100.21,100.18,100.21,874100003.0
2007-05-23 16:37:00,100.21,100.22,100.2,100.21,617699999.0
2007-05-23 16:38:00,100.21,100.21,100.19,100.2,1189100003.0
2007-05-23 16:39:00,100.2,100.22,100.2,100.22,1093600006.0
2007-05-23 16:40:00,100.22,100.22,100.21,100.21,948499990.0
2007-05-23 16:41:00,100.22,100.24,100.21,100.23,1579700002.0
2007-05-23 16:42:00,100.23,100.24,100.22,100.23,913100005.0
2007-05-23 16:43:00,100.24,100.26,100.2,100.23,1912299985.0
2007-05-23 16:44:00,100.23,100.26,100.22,100.26,986999994.0
2007-05-23 16:45:00,100.26,100.26,100.24,100.26,1796400008.0
2007-05-23 16:46:00,100.26,100.27,100.24,100.27,1109499989.0
2007-05-23 16:47:00,100.27,100.29,100.26,100.29,1559899998.0
2007-05-23 16:48:00,100.29,100.29,100.28,100.28,348799998.0
2007-05-23 16:49:00,100.28,100.28,100.26,100.28,987700001.0
2007-05-23 16:50:00,100.28,100.29,100.27,100.27,655399999.0
2007-05-23 16:51:00,100.27,100.27,100.24,100.24,462100000.0
2007-05-23 16:52:00,100.24,100.26,100.24,100.26,479399991.0
2007-05-23 16:53:00,100.26,100.26,100.23,100.255,1266799996.0
2007-05-23 16:54:00,100.25,100.25,100.22,100.23,962199996.0
2007-05-23 16:55:00,100.23,100.23,100.22,100.22,386799996.0
2007-05-23 16:56:00,100.22,100.25,100.21,100.24,838600002.0
2007-05-23 16:57:00,100.24,100.28,100.24,100.26,996299997.0
2007-05-23 16:58:00,100.26,100.28,100.25,100.28,1019799994.0
2007-05-23 16:59:00,100.28,100.3,100.27,100.28,882299998.0
2007-05-23 17:00:00,100.28,100.3,100.26,100.26,1165799993.0
2007-05-23 17:01:00,100.26,100.27,100.24,100.25,531399995.0
2007-05-23 17:02:00,100.25,100.26,100.23,100.25,1049400005.0
2007-05-23 17:03:00,100.26,100.27,100.25,100.26,1140800014.0
2007-05-23 17:04:00,100.26,100.27,100.24,100.26,1307000011.0
2007-05-23 17:05:00,100.26,100.28,100.25,100.26,598400001.0
2007-05-23 17:06:00,100.26,100.26,100.25,100.26,513600005.0
2007-05-23 17:07:00,100.26,100.28,100.26,100.265,380700004.0
2007-05-23 17:08:00,100.27,100.27,100.24,100.25,679200001.0
2007-05-23 17:09:00,100.26,100.26,100.23,100.24,1145000002.0
2007-05-23 17:10:00,100.24,100.25,100.24,100.24,532299997.0
2007-05-23 17:11:00,100.24,100.26,100.24,100.25,832900000.0
2007-05-23 17:12:00,100.25,100.25,100.23,100.24,1124899992.0
2007-05-23 17:13:00,100.24,100.25,100.23,100.25,1023699999.0
2007-05-23 17:14:00,100.25,100.26,100.24,100.24,1297299997.0
2007-05-23 17:15:00,100.24,100.24,100.22,100.24,1672099992.0
2007-05-23 17:16:00,100.24,100.26,100.23,100.24,856400003.0
2007-05-23 17:17:00,100.25,100.26,100.23,100.26,1000899995.0
2007-05-23 17:18:00,100.25,100.26,100.24,100.25,592399999.0
2007-05-23 17:19:00,100.25,100.25,100.22,100.22,814900006.0
2007-05-23 17:20:00,100.22,100.23,100.22,100.23,307099999.0
2007-05-23 17:21:00,100.23,100.24,100.19,100.21,1418100010.0
2007-05-23 17:22:00,100.21,100.22,100.18,100.22,1145700003.0
2007-05-23 17:23:00,100.22,100.22,100.185,100.21,1297300006.0
2007-05-23 17:24:00,100.21,100.23,100.2,100.225,885399992.0
2007-05-23 17:25:00,100.225,100.23,100.2,100.21,395399993.0
2007-05-23 17:26:00,100.21,100.23,100.2,100.2,953399996.0
2007-05-23 17:27:00,100.22,100.24,100.2,100.24,1206299991.0
2007-05-23 17:28:00,100.24,100.25,100.22,100.24,502200000.0
2007-05-23 17:29:00,100.24,100.24,100.23,100.23,211400002.0
2007-05-23 17:30:00,100.23,100.24,100.21,100.225,756899996.0
2007-05-23 17:31:00,100.225,100.23,100.19,100.19,885599998.0
2007-05-23 17:32:00,100.2,100.2,100.18,100.19,478399996.0
2007-05-23 17:33:00,100.19,100.2,100.18,100.2,222700001.0
2007-05-23 17:34:00,100.2,100.2,100.2,100.2,300000000.0
2007-05-23 17:35:00,100.2,100.22,100.2,100.22,697700000.0
2007-05-23 17:36:00,100.225,100.225,100.21,100.21,421899998.0
2007-05-23 17:37:00,100.21,100.21,100.2,100.2,107200001.0
2007-05-23 17:38:00,100.2,100.2,100.2,100.2,98899997.0
2007-05-23 17:39:00,100.2,100.2,100.17,100.19,601299998.0
2007-05-23 17:40:00,100.2,100.2,100.19,100.2,125299997.0
2007-05-23 17:41:00,100.2,100.2,100.18,100.19,285900004.0
2007-05-23 17:42:00,100.2,100.23,100.19,100.23,618199998.0
2007-05-23 17:43:00,100.23,100.23,100.21,100.21,646300001.0
2007-05-23 17:44:00,100.21,100.21,100.195,100.195,430900000.0
2007-05-23 17:45:00,100.2,100.2,100.18,100.2,257099998.0
2007-05-23 17:46:00,100.21,100.22,100.21,100.22,87200000.0
2007-05-23 17:47:00,100.22,100.23,100.21,100.21,500999998.0
2007-05-23 17:48:00,100.21,100.21,100.16,100.18,1320299990.0
2007-05-23 17:49:00,100.18,100.22,100.16,100.22,1313899993.0
2007-05-23 17:50:00,100.22,100.22,100.21,100.21,254799998.0
2007-05-23 17:51:00,100.21,100.21,100.2,100.21,480200002.0
2007-05-23 17:52:00,100.2,100.21,100.18,100.2,497599994.0
2007-05-23 17:53:00,100.2,100.22,100.2,100.21,355000001.0
2007-05-23 17:54:00,100.21,100.21,100.2,100.2,222300000.0
2007-05-23 17:55:00,100.2,100.22,100.2,100.22,843700008.0
2007-05-23 17:56:00,100.22,100.23,100.21,100.23,281799999.0
2007-05-23 17:57:00,100.23,100.23,100.2,100.2,618599992.0
2007-05-23 17:58:00,100.2,100.22,100.2,100.2,471899999.0
2007-05-23 17:59:00,100.2,100.22,100.18,100.19,618100001.0
2007-05-23 18:00:00,100.19,100.2,100.17,100.18,1669399994.0
2007-05-23 18:01:00,100.18,100.2,100.18,100.2,785399999.0
2007-05-23 18:02:00,100.2,100.2,100.16,100.19,1029700001.0
2007-05-23 18:03:00,100.19,100.19,100.16,100.16,1386599999.0
2007-05-23 18:04:00,100.165,100.17,100.15,100.16,854400007.0
2007-05-23 18:05:00,100.16,100.2,100.16,100.19,531400003.0
2007-05-23 18:06:00,100.2,100.24,100.19,100.235,533299999.0
2007-05-23 18:07:00,100.235,100.28,100.235,100.28,515399998.0
2007-05-23 18:08:00,100.27,100.28,100.25,100.25,620699998.0
2007-05-23 18:09:00,100.25,100.25,100.23,100.245,622500004.0
2007-05-23 18:10:00,100.245,100.25,100.23,100.25,850300002.0
2007-05-23 18:11:00,100.25,100.27,100.23,100.26,898699996.0
2007-05-23 18:12:00,100.26,100.27,100.26,100.26,314899999.0
2007-05-23 18:13:00,100.26,100.27,100.24,100.26,652499992.0
2007-05-23 18:14:00,100.26,100.29,100.26,100.29,525599997.0
2007-05-23 18:15:00,100.29,100.29,100.265,100.27,1220400001.0
2007-05-23 18:16:00,100.27,100.27,100.25,100.26,747499999.0
2007-05-23 18:17:00,100.26,100.27,100.26,100.265,290900001.0
2007-05-23 18:18:00,100.27,100.29,100.27,100.29,284700005.0
2007-05-23 18:19:00,100.29,100.29,100.27,100.28,91200001.0
2007-05-23 18:20:00,100.28,100.28,100.26,100.26,591999995.0
2007-05-23 18:21:00,100.26,100.28,100.25,100.26,931600003.0
2007-05-23 18:22:00,100.27,100.27,100.24,100.24,512500005.0
2007-05-23 18:23:00,100.24,100.26,100.24,100.26,173400001.0
2007-05-23 18:24:00,100.26,100.27,100.26,100.27,90400000.0
2007-05-23 18:25:00,100.27,100.29,100.27,100.28,215000003.0
2007-05-23 18:26:00,100.28,100.29,100.26,100.28,187799998.0
2007-05-23 18:27:00,100.28,100.29,100.27,100.28,471300006.0
2007-05-23 18:28:00,100.28,100.28,100.26,100.26,235499997.0
2007-05-23 18:29:00,100.27,100.27,100.25,100.27,558700001.0
2007-05-23 18:30:00,100.27,100.27,100.26,100.26,168799999.0
2007-05-23 18:31:00,100.26,100.26,100.25,100.26,119200000.0
2007-05-23 18:32:00,100.26,100.26,100.24,100.25,281799997.0
2007-05-23 18:33:00,100.25,100.26,100.25,100.26,175099998.0
2007-05-23 18:34:00,100.26,100.26,100.26,100.26,54400000.0
2007-05-23 18:35:00,100.26,100.26,100.26,100.26,72000000.0
2007-05-23 18:36:00,100.26,100.27,100.255,100.26,177999996.0
2007-05-23 18:37:00,100.26,100.27,100.26,100.26,132800000.0
2007-05-23 18:38:00,100.26,100.26,100.24,100.26,428500000.0
2007-05-23 18:39:00,100.255,100.27,100.255,100.27,107800000.0
2007-05-23 18:40:00,100.26,100.28,100.26,100.28,747299991.0
2007-05-23 18:41:00,100.28,100.28,100.26,100.27,345199997.0
2007-05-23 18:42:00,100.26,100.27,100.26,100.27,148599998.0
2007-05-23 18:43:00,100.265,100.28,100.265,100.28,719199992.0
2007-05-23 18:44:00,100.28,100.28,100.275,100.28,98499999.0
2007-05-23 18:45:00,100.28,100.29,100.26,100.28,1085000005.0
2007-05-23 18:46:00,100.275,100.29,100.26,100.27,570099996.0
2007-05-23 18:47:00,100.27,100.27,100.26,100.26,238699997.0
2007-05-23 18:48:00,100.26,100.28,100.26,100.27,1224500001.0
2007-05-23 18:49:00,100.27,100.28,100.27,100.27,690400003.0
2007-05-23 18:50:00,100.28,100.28,100.25,100.27,1075099992.0
2007-05-23 18:51:00,100.27,100.28,100.25,100.25,374900002.0
2007-05-23 18:52:00,100.25,100.28,100.24,100.25,1505600016.0
2007-05-23 18:53:00,100.25,100.28,100.24,100.25,1082900006.0
2007-05-23 18:54:00,100.25,100.26,100.23,100.25,1228099999.0
2007-05-23 18:55:00,100.25,100.25,100.235,100.24,321199997.0
2007-05-23 18:56:00,100.24,100.25,100.22,100.25,907200002.0
2007-05-23 18:57:00,100.25,100.26,100.24,100.25,395300003.0
2007-05-23 18:58:00,100.25,100.26,100.24,100.24,456600000.0
2007-05-23 18:59:00,100.25,100.26,100.24,100.26,523600013.0
2007-05-23 19:00:00,100.26,100.26,100.24,100.25,433600003.0
2007-05-23 19:01:00,100.25,100.25,100.22,100.23,547400004.0
2007-05-23 19:02:00,100.24,100.25,100.23,100.25,70499999.0
2007-05-23 19:03:00,100.25,100.25,100.23,100.24,546900003.0
2007-05-23 19:04:00,100.24,100.25,100.23,100.25,320099998.0
2007-05-23 19:05:00,100.245,100.245,100.245,100.245,12000000.0
2007-05-23 19:06:00,100.25,100.27,100.24,100.27,360700003.0
2007-05-23 19:07:00,100.27,100.27,100.26,100.27,165600000.0
2007-05-23 19:08:00,100.27,100.27,100.27,100.27,178400008.0
2007-05-23 19:09:00,100.27,100.28,100.26,100.28,432900000.0
2007-05-23 19:10:00,100.27,100.28,100.27,100.27,280099998.0
2007-05-23 19:11:00,100.27,100.27,100.27,100.27,255900001.0
2007-05-23 19:12:00,100.27,100.27,100.265,100.265,203100002.0
2007-05-23 19:13:00,100.27,100.27,100.27,100.27,195199995.0
2007-05-23 19:14:00,100.265,100.29,100.26,100.29,428999999.0
2007-05-23 19:15:00,100.29,100.29,100.27,100.29,939999994.0
2007-05-23 19:16:00,100.29,100.3,100.27,100.27,724399996.0
2007-05-23 19:17:00,100.275,100.31,100.27,100.29,1461199998.0
2007-05-23 19:18:00,100.3,100.3,100.29,100.3,382600004.0
2007-05-23 19:19:00,100.29,100.32,100.29,100.32,963599994.0
2007-05-23 19:20:00,100.31,100.33,100.3,100.31,1341100000.0
2007-05-23 19:21:00,100.31,100.31,100.295,100.3,326899995.0
2007-05-23 19:22:00,100.3,100.3,100.29,100.3,339899994.0
2007-05-23 19:23:00,100.295,100.3,100.29,100.29,1078300011.0
2007-05-23 19:24:00,100.29,100.31,100.28,100.31,684300004.0
2007-05-23 19:25:00,100.305,100.32,100.29,100.32,1681900012.0
2007-05-23 19:26:00,100.32,100.32,100.29,100.31,656100002.0
2007-05-23 19:27:00,100.31,100.32,100.28,100.3,1239200003.0
2007-05-23 19:28:00,100.3,100.32,100.28,100.285,1380899993.0
2007-05-23 19:29:00,100.285,100.29,100.265,100.27,935899991.0
2007-05-23 19:30:00,100.28,100.29,100.27,100.29,670299998.0
2007-05-23 19:31:00,100.29,100.29,100.27,100.28,474200000.0
2007-05-23 19:32:00,100.28,100.29,100.28,100.28,428800003.0
2007-05-23 19:33:00,100.28,100.3,100.27,100.28,914299996.0
2007-05-23 19:34:00,100.28,100.3,100.28,100.29,813900008.0
2007-05-23 19:35:00,100.29,100.29,100.28,100.28,288200002.0
2007-05-23 19:36:00,100.28,100.29,100.27,100.29,453099999.0
2007-05-23 19:37:00,100.29,100.31,100.28,100.31,357700002.0
2007-05-23 19:38:00,100.31,100.31,100.29,100.3,123899997.0
2007-05-23 19:39:00,100.3,100.3,100.27,100.27,230900001.0
2007-05-23 19:40:00,100.27,100.27,100.22,100.24,1228099994.0
2007-05-23 19:41:00,100.25,100.27,100.245,100.26,665100005.0
2007-05-23 19:42:00,100.26,100.27,100.25,100.26,1015600021.0
2007-05-23 19:43:00,100.27,100.27,100.27,100.27,44799999.0
2007-05-23 19:44:00,100.27,100.27,100.27,100.27,19200001.0
2007-05-23 19:45:00,100.28,100.28,100.27,100.28,109599998.0
2007-05-23 19:46:00,100.28,100.28,100.26,100.28,437700002.0
2007-05-23 19:47:00,100.28,100.29,100.27,100.29,119799999.0
2007-05-23 19:48:00,100.29,100.3,100.28,100.29,638600005.0
2007-05-23 19:49:00,100.28,100.28,100.26,100.265,315800001.0
2007-05-23 19:50:00,100.265,100.27,100.24,100.25,605000000.0
2007-05-23 19:51:00,100.26,100.26,100.24,100.25,586200007.0
2007-05-23 19:52:00,100.25,100.29,100.24,100.27,500000008.0
2007-05-23 19:53:00,100.27,100.28,100.26,100.26,521400005.0
2007-05-23 19:54:00,100.26,100.26,100.23,100.23,681399996.0
2007-05-23 19:55:00,100.23,100.24,100.22,100.24,1559000004.0
2007-05-23 19:56:00,100.24,100.24,100.23,100.23,342200000.0
2007-05-23 19:57:00,100.24,100.24,100.21,100.23,672799991.0
2007-05-23 19:58:00,100.23,100.24,100.22,100.22,1053000003.0
2007-05-23 19:59:00,100.23,100.25,100.21,100.25,399300001.0
2007-05-23 20:00:00,100.25,100.25,100.23,100.25,103200000.0
2007-05-23 20:01:00,100.25,100.26,100.23,100.25,421500000.0
2007-05-23 20:02:00,100.26,100.27,100.26,100.27,175299999.0
2007-05-23 20:03:00,100.27,100.28,100.25,100.25,237699999.0
2007-05-23 20:04:00,100.25,100.25,100.25,100.25,90700000.0
2007-05-23 20:05:00,100.25,100.25,100.24,100.24,252899998.0
2007-05-23 20:06:00,100.24,100.25,100.22,100.23,467700002.0
2007-05-23 20:07:00,100.24,100.25,100.22,100.23,562600006.0
2007-05-23 20:08:00,100.24,100.24,100.225,100.225,458799994.0
2007-05-23 20:09:00,100.225,100.23,100.22,100.23,553800000.0
2007-05-23 20:10:00,100.24,100.27,100.23,100.27,1704399996.0
2007-05-23 20:11:00,100.27,100.28,100.25,100.25,586900002.0
2007-05-23 20:12:00,100.26,100.28,100.26,100.26,958099999.0
2007-05-23 20:13:00,100.26,100.26,100.25,100.25,322699997.0
2007-05-23 20:14:00,100.26,100.27,100.25,100.265,291999997.0
2007-05-23 20:15:00,100.27,100.28,100.26,100.27,580300005.0
2007-05-23 20:16:00,100.27,100.31,100.27,100.3,661700005.0
2007-05-23 20:17:00,100.3,100.31,100.29,100.29,1330699983.0
2007-05-23 20:18:00,100.3,100.3,100.28,100.28,212700004.0
2007-05-23 20:19:00,100.28,100.28,100.25,100.25,450000001.0
2007-05-23 20:20:00,100.25,100.27,100.245,100.245,913799993.0
2007-05-23 20:21:00,100.24,100.25,100.22,100.225,375200002.0
2007-05-23 20:22:00,100.24,100.24,100.22,100.24,955600000.0
2007-05-23 20:23:00,100.24,100.24,100.18,100.2,1608100022.0
2007-05-23 20:24:00,100.19,100.21,100.19,100.21,688399995.0
2007-05-23 20:25:00,100.21,100.22,100.21,100.22,424800001.0
2007-05-23 20:26:00,100.22,100.22,100.19,100.19,553799999.0
2007-05-23 20:27:00,100.195,100.2,100.17,100.17,798999999.0
2007-05-23 20:28:00,100.17,100.18,100.16,100.16,418800004.0
2007-05-23 20:29:00,100.15,100.17,100.145,100.17,1182999990.0
2007-05-23 20:30:00,100.17,100.2,100.17,100.2,739600002.0
2007-05-23 20:31:00,100.195,100.21,100.19,100.2,557700006.0
2007-05-23 20:32:00,100.2,100.2,100.17,100.18,845300019.0
2007-05-23 20:33:00,100.18,100.18,100.18,100.18,522800006.0
2007-05-23 20:34:00,100.18,100.18,100.18,100.18,542800007.0
2007-05-23 20:35:00,100.18,100.19,100.18,100.18,429700003.0
2007-05-23 20:36:00,100.18,100.18,100.17,100.18,167099999.0
2007-05-23 20:37:00,100.18,100.21,100.18,100.19,585600000.0
2007-05-23 20:38:00,100.19,100.2,100.19,100.19,630800001.0
2007-05-23 20:39:00,100.19,100.2,100.18,100.18,217800004.0
2007-05-23 20:40:00,100.18,100.19,100.18,100.18,364399994.0
2007-05-23 20:41:00,100.18,100.19,100.17,100.17,348999993.0
2007-05-23 20:42:00,100.17,100.19,100.16,100.19,369299999.0
2007-05-23 20:43:00,100.19,100.19,100.16,100.16,318599995.0
2007-05-23 20:44:00,100.16,100.17,100.16,100.17,225800003.0
2007-05-23 20:45:00,100.17,100.17,100.13,100.14,1280899996.0
2007-05-23 20:46:00,100.14,100.19,100.14,100.185,875200006.0
2007-05-23 20:47:00,100.185,100.21,100.185,100.2,552500009.0
2007-05-23 20:48:00,100.2,100.22,100.2,100.21,250400000.0
2007-05-23 20:49:00,100.21,100.22,100.21,100.22,579600004.0
2007-05-23 20:50:00,100.22,100.22,100.2,100.22,999699996.0
2007-05-23 20:51:00,100.22,100.23,100.2,100.2,314599997.0
2007-05-23 20:52:00,100.21,100.21,100.18,100.18,365899999.0
2007-05-23 20:53:00,100.18,100.19,100.15,100.18,584599992.0
2007-05-23 20:54:00,100.18,100.2,100.18,100.19,342599999.0
2007-05-23 20:55:00,100.19,100.21,100.19,100.2,270000003.0
2007-05-23 20:56:00,100.2,100.23,100.19,100.23,1331999988.0
2007-05-23 20:57:00,100.23,100.24,100.21,100.22,1080899996.0
2007-05-23 20:58:00,100.21,100.215,100.2,100.21,554600001.0
2007-05-23 20:59:00,100.21,100.22,100.19,100.2,345900002.0
2007-05-23 21:00:00,100.2,100.21,100.18,100.18,180999997.0
2007-05-23 21:01:00,100.19,100.2,100.18,100.2,283000003.0
2007-05-23 21:02:00,100.2,100.2,100.19,100.2,107199998.0
2007-05-23 21:03:00,100.2,100.2,100.2,100.2,92800000.0
2007-05-23 21:04:00,100.21,100.21,100.2,100.21,340999999.0
2007-05-23 21:05:00,100.21,100.21,100.21,100.21,4000000.0
2007-05-23 21:06:00,100.21,100.22,100.21,100.21,158300003.0
2007-05-23 21:07:00,100.21,100.23,100.205,100.21,503200000.0
2007-05-23 21:08:00,100.22,100.23,100.22,100.22,463400002.0
2007-05-23 21:09:00,100.23,100.23,100.2,100.2,260000000.0
2007-05-23 21:10:00,100.2,100.22,100.2,100.2,846800006.0
2007-05-23 21:11:00,100.205,100.21,100.19,100.21,297900004.0
2007-05-23 21:12:00,100.21,100.21,100.2,100.21,114300000.0
2007-05-23 21:13:00,100.21,100.22,100.2,100.2,271999993.0
2007-05-23 21:14:00,100.21,100.22,100.2,100.21,329700002.0
2007-05-23 21:15:00,100.21,100.21,100.21,100.21,73400002.0
2007-05-23 21:16:00,100.21,100.21,100.2,100.21,229399996.0
2007-05-23 21:17:00,100.21,100.22,100.2,100.22,335000001.0
2007-05-23 21:18:00,100.22,100.22,100.21,100.22,239200000.0
2007-05-23 21:19:00,100.22,100.22,100.21,100.22,108600002.0
2007-05-23 21:20:00,100.22,100.23,100.22,100.23,215299996.0
2007-05-23 21:21:00,100.22,100.23,100.22,100.23,235199991.0
2007-05-23 21:22:00,100.23,100.23,100.21,100.21,402699997.0
2007-05-23 21:23:00,100.2,100.23,100.19,100.22,440600000.0
2007-05-23 21:24:00,100.22,100.23,100.21,100.23,131800004.0
2007-05-23 21:25:00,100.23,100.23,100.22,100.23,299999998.0
2007-05-23 21:26:00,100.23,100.23,100.22,100.23,94300000.0
2007-05-23 21:27:00,100.23,100.24,100.22,100.23,473700002.0
2007-05-23 21:28:00,100.23,100.245,100.23,100.245,181200000.0
2007-05-23 21:29:00,100.245,100.25,100.23,100.235,179899998.0
2007-05-23 21:30:00,100.24,100.24,100.24,100.24,30400000.0
2007-05-23 21:31:00,100.24,100.25,100.23,100.23,286199997.0
2007-05-23 21:32:00,100.24,100.24,100.235,100.235,28800000.0
2007-05-23 21:33:00,100.24,100.24,100.23,100.23,18400000.0
2007-05-23 21:34:00,100.23,100.24,100.23,100.24,60799999.0
2007-05-23 21:35:00,100.235,100.235,100.23,100.23,82400000.0
2007-05-23 21:36:00,100.23,100.25,100.23,100.24,245299998.0
2007-05-23 21:37:00,100.24,100.245,100.215,100.23,216199997.0
2007-05-23 21:38:00,100.23,100.23,100.22,100.23,191499998.0
2007-05-23 21:39:00,100.23,100.24,100.22,100.22,436399998.0
2007-05-23 21:40:00,100.23,100.26,100.23,100.24,464200001.0
2007-05-23 21:41:00,100.245,100.25,100.23,100.23,454999995.0
2007-05-23 21:42:00,100.23,100.24,100.23,100.23,225000000.0
2007-05-23 21:43:00,100.23,100.23,100.22,100.22,128400003.0
2007-05-23 21:44:00,100.23,100.23,100.22,100.22,326100000.0
2007-05-23 21:45:00,100.186,100.216,100.178,100.21,198800002.0
2007-05-23 21:46:00,100.22,100.23,100.22,100.22,189499998.0
2007-05-23 21:47:00,100.22,100.23,100.22,100.22,218499999.0
2007-05-23 21:48:00,100.22,100.22,100.21,100.22,231900002.0
2007-05-23 21:49:00,100.22,100.22,100.21,100.22,95999998.0
2007-05-23 21:50:00,100.22,100.22,100.21,100.22,173900000.0
2007-05-23 21:51:00,100.22,100.22,100.21,100.215,270200000.0
2007-05-23 21:52:00,100.22,100.22,100.21,100.22,151800000.0
2007-05-23 21:53:00,100.22,100.24,100.22,100.22,262299996.0
2007-05-23 21:54:00,100.22,100.24,100.21,100.24,196700001.0
2007-05-23 21:55:00,100.23,100.24,100.23,100.23,148600001.0
2007-05-23 21:56:00,100.24,100.24,100.23,100.23,427199989.0
2007-05-23 21:57:00,100.23,100.23,100.2,100.21,379699997.0
2007-05-23 21:58:00,100.21,100.22,100.2,100.21,535300000.0
2007-05-23 21:59:00,100.21,100.21,100.19,100.19,139300000.0
2007-05-23 22:00:00,100.19,100.2,100.18,100.2,413599997.0
2007-05-23 22:01:00,100.2,100.2,100.19,100.19,222400000.0
2007-05-23 22:02:00,100.19,100.19,100.18,100.18,130400000.0
2007-05-23 22:03:00,100.19,100.2,100.19,100.19,100600000.0
2007-05-23 22:04:00,100.19,100.19,100.16,100.17,111999999.0
2007-05-23 22:05:00,100.17,100.19,100.16,100.17,435999996.0
2007-05-23 22:06:00,100.18,100.18,100.165,100.18,146499997.0
2007-05-23 22:07:00,100.17,100.19,100.17,100.175,433499991.0
2007-05-23 22:08:00,100.175,100.19,100.17,100.19,215500000.0
2007-05-23 22:09:00,100.19,100.19,100.19,100.19,42400000.0
2007-05-23 22:10:00,100.19,100.19,100.18,100.18,273300000.0
2007-05-23 22:11:00,100.19,100.19,100.19,100.19,13200000.0
2007-05-23 22:12:00,100.19,100.19,100.17,100.175,381400000.0
2007-05-23 22:13:00,100.18,100.2,100.18,100.19,117100003.0
2007-05-23 22:14:00,100.19,100.2,100.19,100.19,228700003.0
2007-05-23 22:15:00,100.19,100.19,100.19,100.19,67200001.0
2007-05-23 22:16:00,100.19,100.21,100.19,100.2,257399998.0
2007-05-23 22:17:00,100.2,100.2,100.19,100.2,200399998.0
2007-05-23 22:18:00,100.2,100.2,100.195,100.195,44000000.0
2007-05-23 22:19:00,100.2,100.2,100.185,100.2,102399999.0
2007-05-23 22:20:00,100.2,100.2,100.19,100.19,124799999.0
2007-05-23 22:21:00,100.19,100.2,100.19,100.2,162399996.0
2007-05-23 22:22:00,100.195,100.21,100.195,100.21,108799998.0
2007-05-23 22:23:00,100.21,100.21,100.21,100.21,303999993.0
2007-05-23 22:24:00,100.21,100.22,100.2,100.2,161599997.0
2007-05-23 22:25:00,100.2,100.2,100.2,100.2,55200000.0
2007-05-23 22:26:00,100.2,100.2,100.2,100.2,26299999.0
2007-05-23 22:27:00,100.205,100.21,100.205,100.21,12000000.0
2007-05-23 22:28:00,100.21,100.21,100.2,100.21,224999996.0
2007-05-23 22:29:00,100.21,100.23,100.21,100.23,444999992.0
2007-05-23 22:30:00,100.23,100.24,100.225,100.23,154400003.0
2007-05-23 22:31:00,100.23,100.25,100.23,100.25,496900005.0
2007-05-23 22:32:00,100.25,100.26,100.24,100.24,181500000.0
2007-05-23 22:33:00,100.25,100.26,100.25,100.26,119999998.0
2007-05-23 22:34:00,100.25,100.25,100.23,100.24,250000000.0
2007-05-23 22:35:00,100.25,100.25,100.24,100.25,106300001.0
2007-05-23 22:36:00,100.25,100.25,100.24,100.25,187100000.0
2007-05-23 22:37:00,100.25,100.25,100.25,100.25,85599999.0
2007-05-23 22:38:00,100.25,100.25,100.25,100.25,46399999.0
2007-05-23 22:39:00,100.25,100.25,100.21,100.24,317900003.0
2007-05-23 22:40:00,100.23,100.24,100.22,100.24,187799998.0
2007-05-23 22:41:00,100.24,100.24,100.22,100.23,128699999.0
2007-05-23 22:42:00,100.23,100.23,100.21,100.23,403700001.0
2007-05-23 22:43:00,100.22,100.23,100.22,100.23,64799999.0
2007-05-23 22:44:00,100.23,100.23,100.21,100.21,250999998.0
2007-05-23 22:45:00,100.22,100.24,100.21,100.23,499800003.0
2007-05-23 22:46:00,100.23,100.25,100.23,100.23,406800002.0
2007-05-23 22:47:00,100.24,100.25,100.23,100.24,234900002.0
2007-05-23 22:48:00,100.24,100.25,100.24,100.24,176500003.0
2007-05-23 22:49:00,100.24,100.26,100.24,100.26,475299998.0
2007-05-23 22:50:00,100.26,100.28,100.24,100.27,714599997.0
2007-05-23 22:51:00,100.27,100.27,100.255,100.27,545900011.0
2007-05-23 22:52:00,100.27,100.28,100.25,100.26,837199992.0
2007-05-23 22:53:00,100.25,100.26,100.24,100.25,643899995.0
2007-05-23 22:54:00,100.25,100.25,100.24,100.24,50400000.0
2007-05-23 22:55:00,100.24,100.24,100.24,100.24,165300000.0
2007-05-23 22:56:00,100.24,100.26,100.24,100.25,299799999.0
2007-05-23 22:57:00,100.25,100.25,100.23,100.24,422899998.0
2007-05-23 22:58:00,100.24,100.26,100.23,100.23,204000001.0
2007-05-23 22:59:00,100.24,100.26,100.18,100.19,1206900004.0
2007-05-23 23:00:00,100.19,100.19,100.165,100.17,234600000.0
2007-05-23 23:01:00,100.18,100.18,100.17,100.18,34899999.0
2007-05-23 23:02:00,100.18,100.18,100.16,100.16,71700000.0
2007-05-23 23:03:00,100.15,100.16,100.15,100.16,19399999.0
2007-05-23 23:04:00,100.16,100.16,100.14,100.14,134600002.0
2007-05-23 23:05:00,100.14,100.17,100.14,100.16,213999993.0
2007-05-23 23:06:00,100.16,100.16,100.13,100.15,199199999.0
2007-05-23 23:07:00,100.15,100.15,100.13,100.15,65300000.0
2007-05-23 23:08:00,100.15,100.15,100.15,100.15,4000000.0
2007-05-23 23:09:00,100.15,100.15,100.15,100.15,18299999.0
2007-05-23 23:10:00,100.15,100.15,100.15,100.15,4000000.0
2007-05-23 23:11:00,100.15,100.16,100.15,100.16,47000000.0
2007-05-23 23:12:00,100.16,100.16,100.15,100.16,342799999.0
2007-05-23 23:13:00,100.15,100.16,100.14,100.15,181299998.0
2007-05-23 23:14:00,100.14,100.16,100.14,100.15,207700000.0
2007-05-23 23:15:00,100.15,100.15,100.14,100.15,173399997.0
2007-05-23 23:16:00,100.16,100.16,100.09,100.09,897999997.0
2007-05-23 23:17:00,100.11,100.14,100.1,100.12,950799991.0
2007-05-23 23:18:00,100.115,100.13,100.11,100.13,307600004.0
2007-05-23 23:19:00,100.13,100.13,100.12,100.12,47200000.0
2007-05-23 23:20:00,100.12,100.12,100.1,100.115,299499999.0
2007-05-23 23:21:00,100.12,100.12,100.1,100.11,145600000.0
2007-05-23 23:22:00,100.11,100.12,100.1,100.11,443199996.0
2007-05-23 23:23:00,100.11,100.12,100.1,100.12,376299995.0
2007-05-23 23:24:00,100.12,100.12,100.1,100.11,303799999.0
2007-05-23 23:25:00,100.12,100.12,100.07,100.08,566999996.0
2007-05-23 23:26:00,100.1,100.13,100.07,100.12,717899996.0
2007-05-23 23:27:00,100.12,100.12,100.105,100.105,96600000.0
2007-05-23 23:28:00,100.11,100.11,100.09,100.1,185400001.0
2007-05-23 23:29:00,100.11,100.11,100.09,100.11,299900000.0
2007-05-23 23:30:00,100.11,100.11,100.1,100.11,181999999.0
2007-05-23 23:31:00,100.105,100.11,100.08,100.1,115399999.0
2007-05-23 23:32:00,100.1,100.1,100.1,100.1,32000000.0
2007-05-23 23:33:00,100.1,100.1,100.1,100.1,9000000.0
2007-05-23 23:34:00,100.1,100.11,100.1,100.11,40700001.0
2007-05-23 23:35:00,100.088,100.088,100.069,100.082,28000000.0
2007-05-23 23:36:00,100.091,100.11,100.075,100.086,318099999.0
2007-05-23 23:37:00,100.075,100.095,100.075,100.082,176599999.0
2007-05-23 23:38:00,100.076,100.092,100.071,100.088,235700000.0
2007-05-23 23:39:00,100.11,100.11,100.105,100.105,34400000.0
2007-05-23 23:40:00,100.11,100.11,100.11,100.11,28000000.0
2007-05-23 23:41:00,100.11,100.11,100.1,100.1,89600000.0
2007-05-23 23:42:00,100.1,100.1,100.08,100.1,60000000.0
2007-05-23 23:43:00,100.1,100.1,100.09,100.1,121600000.0
2007-05-23 23:44:00,100.1,100.11,100.08,100.08,250400000.0
2007-05-23 23:45:00,100.085,100.09,100.06,100.08,423199998.0
2007-05-23 23:46:00,100.08,100.08,100.05,100.07,339000001.0
2007-05-23 23:47:00,100.07,100.07,100.055,100.06,424799998.0
2007-05-23 23:48:00,100.06,100.08,100.06,100.08,443299997.0
2007-05-23 23:49:00,100.08,100.09,100.08,100.09,69600000.0
2007-05-23 23:50:00,100.09,100.1,100.05,100.08,296399998.0
2007-05-23 23:51:00,100.08,100.09,100.07,100.09,146299996.0
2007-05-23 23:52:00,100.09,100.09,100.03,100.03,850499987.0
2007-05-23 23:53:00,100.04,100.06,100.02,100.06,357300001.0
2007-05-23 23:54:00,100.06,100.06,100.05,100.05,30400000.0
2007-05-23 23:55:00,100.06,100.06,100.05,100.05,59200000.0
2007-05-23 23:56:00,100.05,100.05,100.04,100.04,8000000.0
2007-05-23 23:57:00,100.04,100.05,100.04,100.05,75900001.0
2007-05-23 23:58:00,100.05,100.05,100.05,100.05,156799999.0
2007-05-23 23:59:00,100.06,100.06,100.045,100.05,113299997.0
2007-05-24 00:00:00,100.05,100.07,100.05,100.06,96800000.0
2007-05-24 00:01:00,100.05,100.06,100.04,100.04,315800001.0
2007-05-24 00:02:00,100.04,100.05,100.02,100.03,407599999.0
2007-05-24 00:03:00,100.03,100.03,100.0,100.02,844799992.0
2007-05-24 00:04:00,100.02,100.03,100.01,100.02,369399993.0
2007-05-24 00:05:00,100.03,100.03,100.01,100.01,214799998.0
2007-05-24 00:06:00,100.0,100.02,100.0,100.02,279300003.0
2007-05-24 00:07:00,100.02,100.02,100.01,100.02,212300004.0
2007-05-24 00:08:00,100.01,100.03,100.01,100.03,80399998.0
2007-05-24 00:09:00,100.03,100.03,100.02,100.02,48600000.0
2007-05-24 00:10:00,100.02,100.03,100.02,100.03,37600000.0
2007-05-24 00:11:00,100.031,100.031,99.997,99.997,117600000.0
2007-05-24 00:12:00,100.03,100.03,100.03,100.03,4000000.0
2007-05-24 00:13:00,100.03,100.03,100.02,100.02,8000000.0
2007-05-24 00:14:00,100.02,100.02,100.015,100.015,24000000.0
2007-05-24 00:15:00,100.02,100.03,100.02,100.02,185599996.0
2007-05-24 00:16:00,100.03,100.05,100.025,100.04,207300001.0
2007-05-24 00:17:00,100.04,100.05,100.04,100.05,50299999.0
2007-05-24 00:18:00,100.05,100.05,100.05,100.05,24000000.0
2007-05-24 00:19:00,100.05,100.06,100.05,100.05,117599999.0
2007-05-24 00:20:00,100.05,100.05,100.02,100.02,335700000.0
2007-05-24 00:21:00,100.03,100.03,100.03,100.03,24000000.0
2007-05-24 00:22:00,100.02,100.03,100.02,100.02,75099998.0
2007-05-24 00:23:00,100.02,100.03,100.01,100.01,278499994.0
2007-05-24 00:24:00,100.02,100.03,100.02,100.03,40599999.0
2007-05-24 00:25:00,100.03,100.03,100.03,100.03,34200000.0
2007-05-24 00:26:00,100.03,100.04,100.03,100.03,85499999.0
2007-05-24 00:27:00,100.03,100.03,100.03,100.03,16000000.0
2007-05-24 00:28:00,100.03,100.03,100.03,100.03,24000000.0
2007-05-24 00:29:00,100.03,100.03,100.03,100.03,80000000.0
2007-05-24 00:30:00,100.03,100.03,100.03,100.03,8000000.0
2007-05-24 00:31:00,100.03,100.03,100.03,100.03,57600000.0
2007-05-24 00:32:00,100.03,100.04,100.02,100.03,72800000.0
2007-05-24 00:33:00,99.995,100.012,99.963,99.994,411600000.0
2007-05-24 00:34:00,100.03,100.03,100.0,100.02,216299996.0
2007-05-24 00:35:00,100.02,100.03,100.02,100.03,218899996.0
2007-05-24 00:36:00,100.03,100.03,100.03,100.03,139700000.0
2007-05-24 00:37:00,100.03,100.04,100.02,100.02,173199999.0
2007-05-24 00:38:00,100.02,100.03,100.02,100.03,59200000.0
2007-05-24 00:39:00,100.03,100.03,100.02,100.03,179400000.0
2007-05-24 00:40:00,100.02,100.03,100.02,100.03,272300005.0
2007-05-24 00:41:00,100.03,100.04,100.02,100.03,326899998.0
2007-05-24 00:42:00,100.03,100.03,100.02,100.02,181199996.0
2007-05-24 00:43:00,100.02,100.02,100.01,100.01,115200000.0
2007-05-24 00:44:00,100.01,100.02,100.01,100.02,199200000.0
2007-05-24 00:45:00,100.02,100.02,99.99,100.01,157400000.0
2007-05-24 00:46:00,100.01,100.01,100.0,100.0,92800000.0
2007-05-24 00:47:00,100.0,100.01,100.0,100.0,266899998.0
2007-05-24 00:48:00,99.982,99.983,99.938,99.957,215300001.0
2007-05-24 00:49:00,100.0,100.02,100.0,100.02,257099996.0
2007-05-24 00:50:00,100.02,100.02,100.0,100.0,196499997.0
2007-05-24 00:51:00,100.0,100.02,100.0,100.02,55900001.0
2007-05-24 00:52:00,100.02,100.02,99.995,100.01,234399996.0
2007-05-24 00:53:00,100.01,100.04,100.0,100.04,926399989.0
2007-05-24 00:54:00,100.02,100.05,100.0,100.02,651699991.0
2007-05-24 00:55:00,100.02,100.03,100.02,100.02,93600002.0
2007-05-24 00:56:00,100.01,100.01,100.01,100.01,51200000.0
2007-05-24 00:57:00,100.01,100.02,99.995,99.995,460199997.0
2007-05-24 00:58:00,99.995,100.02,99.99,100.02,269599995.0
2007-05-24 00:59:00,100.02,100.02,100.01,100.01,61600000.0
2007-05-24 01:00:00,100.0,100.02,100.0,100.01,452600003.0
2007-05-24 01:01:00,100.02,100.03,100.01,100.02,469799993.0
2007-05-24 01:02:00,100.02,100.03,100.0,100.02,244400001.0
2007-05-24 01:03:00,100.03,100.04,100.03,100.04,127200000.0
2007-05-24 01:04:00,100.045,100.06,100.04,100.04,232799999.0
2007-05-24 01:05:00,100.04,100.04,100.0,100.01,893199998.0
2007-05-24 01:06:00,100.01,100.05,100.01,100.05,246300000.0
2007-05-24 01:07:00,100.05,100.05,99.95,99.97,889699998.0
2007-05-24 01:08:00,99.97,99.98,99.96,99.97,764299999.0
2007-05-24 01:09:00,99.97,99.97,99.97,99.97,84500000.0
2007-05-24 01:10:00,99.97,99.97,99.93,99.94,399200001.0
2007-05-24 01:11:00,99.96,99.96,99.945,99.95,62200000.0
2007-05-24 01:12:00,99.95,99.96,99.95,99.96,80800000.0
2007-05-24 01:13:00,99.95,99.97,99.95,99.97,31900000.0
2007-05-24 01:14:00,99.96,99.97,99.95,99.96,224399998.0
2007-05-24 01:15:00,99.905,99.945,99.893,99.915,859500002.0
2007-05-24 01:16:00,99.96,99.96,99.96,99.96,12000000.0
2007-05-24 01:17:00,99.96,99.97,99.96,99.97,105400000.0
2007-05-24 01:18:00,99.97,99.97,99.97,99.97,16000000.0
2007-05-24 01:19:00,99.97,100.0,99.97,100.0,315000000.0
2007-05-24 01:20:00,99.962,99.97,99.921,99.943,723399991.0
2007-05-24 01:21:00,100.0,100.01,100.0,100.01,43700000.0
2007-05-24 01:22:00,100.01,100.02,100.01,100.02,208099996.0
2007-05-24 01:23:00,100.02,100.03,100.01,100.03,584999998.0
2007-05-24 01:24:00,100.02,100.04,100.02,100.02,109200003.0
2007-05-24 01:25:00,100.02,100.03,100.01,100.01,203399998.0
2007-05-24 01:26:00,100.01,100.01,100.01,100.01,27800000.0
2007-05-24 01:27:00,100.0,100.01,100.0,100.0,120300000.0
2007-05-24 01:28:00,100.0,100.0,99.99,100.0,44800000.0
2007-05-24 01:29:00,100.0,100.0,100.0,100.0,56000000.0
2007-05-24 01:30:00,100.0,100.01,100.0,100.01,187000000.0
2007-05-24 01:31:00,100.02,100.02,100.01,100.01,135300000.0
2007-05-24 01:32:00,100.02,100.02,100.02,100.02,8000000.0
2007-05-24 01:33:00,99.963,100.001,99.944,99.985,706600007.0
2007-05-24 01:34:00,100.02,100.02,100.01,100.01,112400002.0
2007-05-24 01:35:00,100.02,100.03,100.01,100.03,173200000.0
2007-05-24 01:36:00,100.03,100.05,100.02,100.03,297399999.0
2007-05-24 01:37:00,100.04,100.04,100.02,100.02,212900005.0
2007-05-24 01:38:00,100.02,100.03,100.02,100.03,183199999.0
2007-05-24 01:39:00,100.03,100.05,100.03,100.05,179200000.0
2007-05-24 01:40:00,100.05,100.06,100.04,100.06,170999999.0
2007-05-24 01:41:00,100.06,100.06,100.04,100.04,161499996.0
2007-05-24 01:42:00,100.04,100.06,100.03,100.04,457599997.0
2007-05-24 01:43:00,100.04,100.05,100.04,100.04,231400004.0
2007-05-24 01:44:00,100.04,100.06,100.04,100.05,143899999.0
2007-05-24 01:45:00,100.06,100.06,100.045,100.05,253600005.0
2007-05-24 01:46:00,100.05,100.06,100.03,100.04,421099993.0
2007-05-24 01:47:00,100.028,100.033,100.003,100.01,129399995.0
2007-05-24 01:48:00,100.05,100.05,100.04,100.04,87600000.0
2007-05-24 01:49:00,100.04,100.04,100.02,100.02,59799998.0
2007-05-24 01:50:00,100.02,100.03,100.02,100.02,109999999.0
2007-05-24 01:51:00,100.02,100.02,100.02,100.02,35200000.0
2007-05-24 01:52:00,100.02,100.02,99.98,100.0,652800004.0
2007-05-24 01:53:00,99.99,100.0,99.98,99.98,445000005.0
2007-05-24 01:54:00,99.99,99.99,99.97,99.97,51099998.0
2007-05-24 01:55:00,99.98,99.99,99.96,99.96,157599994.0
2007-05-24 01:56:00,99.97,99.97,99.97,99.97,332399994.0
2007-05-24 01:57:00,99.97,99.98,99.96,99.96,133800003.0
2007-05-24 01:58:00,99.98,99.99,99.98,99.99,27100000.0
2007-05-24 01:59:00,99.99,100.0,99.99,100.0,47100000.0
2007-05-24 02:00:00,99.99,99.99,99.98,99.98,406499999.0
2007-05-24 02:01:00,99.98,100.0,99.97,99.97,847499998.0
2007-05-24 02:02:00,99.98,99.99,99.975,99.99,300999994.0
2007-05-24 02:03:00,99.99,100.01,99.98,99.98,382699997.0
2007-05-24 02:04:00,99.98,99.99,99.97,99.98,670899989.0
2007-05-24 02:05:00,99.98,99.98,99.94,99.94,449199992.0
2007-05-24 02:06:00,99.94,99.96,99.93,99.96,598999993.0
2007-05-24 02:07:00,99.97,99.99,99.96,99.97,1086900002.0
2007-05-24 02:08:00,99.97,99.98,99.96,99.97,1237499998.0
2007-05-24 02:09:00,99.97,99.99,99.96,99.965,531999999.0
2007-05-24 02:10:00,99.96,99.97,99.95,99.96,1424500000.0
2007-05-24 02:11:00,99.96,99.97,99.96,99.97,293599998.0
2007-05-24 02:12:00,99.97,99.97,99.93,99.93,281000001.0
2007-05-24 02:13:00,99.93,99.94,99.9,99.9,935799998.0
2007-05-24 02:14:00,99.9,99.91,99.89,99.9,647500004.0
2007-05-24 02:15:00,99.9,99.9,99.87,99.89,1116199994.0
2007-05-24 02:16:00,99.89,99.9,99.88,99.89,528499998.0
2007-05-24 02:17:00,99.91,99.94,99.91,99.94,523200000.0
2007-05-24 02:18:00,99.96,99.96,99.92,99.93,823099998.0
2007-05-24 02:19:00,99.93,99.94,99.91,99.92,713999990.0
2007-05-24 02:20:00,99.92,99.92,99.89,99.9,481599995.0
2007-05-24 02:21:00,99.9,99.91,99.88,99.9,400799993.0
2007-05-24 02:22:00,99.9,99.9,99.89,99.89,386099992.0
2007-05-24 02:23:00,99.9,99.9,99.88,99.89,318800000.0
2007-05-24 02:24:00,99.89,99.89,99.86,99.88,418499999.0
2007-05-24 02:25:00,99.87,99.89,99.87,99.89,612200003.0
2007-05-24 02:26:00,99.89,99.89,99.88,99.89,60800000.0
2007-05-24 02:27:00,99.88,99.89,99.88,99.89,234899999.0
2007-05-24 02:28:00,99.88,99.88,99.87,99.88,337999995.0
2007-05-24 02:29:00,99.88,99.88,99.86,99.865,317899994.0
2007-05-24 02:30:00,99.87,99.88,99.87,99.88,52800000.0
2007-05-24 02:31:00,99.88,99.88,99.88,99.88,8000000.0
2007-05-24 02:32:00,99.88,99.88,99.87,99.87,70299999.0
2007-05-24 02:33:00,99.89,99.89,99.87,99.88,430099999.0
2007-05-24 02:34:00,99.88,99.89,99.86,99.88,221799996.0
2007-05-24 02:35:00,99.88,99.88,99.87,99.87,205999998.0
2007-05-24 02:36:00,99.87,99.87,99.85,99.855,298100000.0
2007-05-24 02:37:00,99.85,99.87,99.83,99.85,906799988.0
2007-05-24 02:38:00,99.845,99.86,99.835,99.85,594600000.0
2007-05-24 02:39:00,99.86,99.88,99.85,99.88,417599995.0
2007-05-24 02:40:00,99.88,99.88,99.86,99.86,320099992.0
2007-05-24 02:41:00,99.85,99.86,99.84,99.86,282600001.0
2007-05-24 02:42:00,99.86,99.88,99.85,99.87,704399994.0
2007-05-24 02:43:00,99.86,99.88,99.86,99.88,591099997.0
2007-05-24 02:44:00,99.88,99.89,99.87,99.89,174200001.0
2007-05-24 02:45:00,99.88,99.91,99.88,99.91,424900006.0
2007-05-24 02:46:00,99.91,99.92,99.9,99.92,195499999.0
2007-05-24 02:47:00,99.92,99.93,99.92,99.93,164400000.0
2007-05-24 02:48:00,99.91,99.92,99.91,99.91,605000003.0
2007-05-24 02:49:00,99.91,99.93,99.9,99.9,555099999.0
2007-05-24 02:50:00,99.9,99.91,99.9,99.91,126899998.0
2007-05-24 02:51:00,99.91,99.92,99.9,99.905,366899999.0
2007-05-24 02:52:00,99.91,99.91,99.9,99.9,140499998.0
2007-05-24 02:53:00,99.91,99.91,99.89,99.91,471000004.0
2007-05-24 02:54:00,99.91,99.92,99.9,99.91,520299997.0
2007-05-24 02:55:00,99.91,99.93,99.89,99.92,1890999998.0
2007-05-24 02:56:00,99.94,99.94,99.93,99.93,998199987.0
2007-05-24 02:57:00,99.93,99.98,99.92,99.97,796199993.0
2007-05-24 02:58:00,99.97,99.97,99.94,99.95,955199996.0
2007-05-24 02:59:00,99.96,99.98,99.95,99.96,718600011.0
2007-05-24 03:00:00,99.96,99.96,99.91,99.93,1348599984.0
2007-05-24 03:01:00,99.94,99.94,99.94,99.94,800000.0
2007-05-24 03:02:00,99.93,99.94,99.92,99.92,492999992.0
2007-05-24 03:03:00,99.92,99.93,99.91,99.93,585500001.0
2007-05-24 03:04:00,99.93,99.93,99.92,99.92,68699998.0
2007-05-24 03:05:00,99.93,99.93,99.92,99.92,122800000.0
2007-05-24 03:06:00,99.91,99.92,99.91,99.91,198400001.0
2007-05-24 03:07:00,99.91,99.91,99.91,99.91,58400000.0
2007-05-24 03:08:00,99.92,99.92,99.91,99.91,51100000.0
2007-05-24 03:09:00,99.91,99.92,99.91,99.92,152699999.0
2007-05-24 03:10:00,99.92,99.92,99.91,99.92,210000000.0
2007-05-24 03:11:00,99.92,99.92,99.91,99.91,234100000.0
2007-05-24 03:12:00,99.91,99.92,99.91,99.92,173600001.0
2007-05-24 03:13:00,99.91,99.92,99.91,99.92,219199998.0
2007-05-24 03:14:00,99.91,99.92,99.91,99.91,111200000.0
2007-05-24 03:15:00,99.91,99.91,99.88,99.88,355100001.0
2007-05-24 03:16:00,99.88,99.89,99.87,99.89,593100007.0
2007-05-24 03:17:00,99.885,99.9,99.88,99.89,392799999.0
2007-05-24 03:18:00,99.89,99.89,99.86,99.875,377499999.0
2007-05-24 03:19:00,99.88,99.89,99.88,99.88,919799992.0
2007-05-24 03:20:00,99.88,99.89,99.87,99.88,375899990.0
2007-05-24 03:21:00,99.88,99.89,99.87,99.88,352499994.0
2007-05-24 03:22:00,99.88,99.88,99.87,99.87,32800000.0
2007-05-24 03:23:00,99.86,99.86,99.84,99.84,613099993.0
2007-05-24 03:24:00,99.84,99.87,99.84,99.87,164500000.0
2007-05-24 03:25:00,99.87,99.89,99.87,99.89,615399998.0
2007-05-24 03:26:00,99.88,99.88,99.88,99.88,75200000.0
2007-05-24 03:27:00,99.87,99.9,99.87,99.9,688599996.0
2007-05-24 03:28:00,99.9,99.9,99.88,99.9,1003799997.0
2007-05-24 03:29:00,99.9,99.94,99.9,99.91,947299998.0
2007-05-24 03:30:00,99.92,99.93,99.91,99.93,186400000.0
2007-05-24 03:31:00,99.93,99.95,99.92,99.94,861399999.0
2007-05-24 03:32:00,99.93,99.95,99.9,99.92,562099996.0
2007-05-24 03:33:00,99.92,99.92,99.91,99.92,430999998.0
2007-05-24 03:34:00,99.93,99.93,99.91,99.92,343799996.0
2007-05-24 03:35:00,99.92,99.93,99.92,99.92,155399998.0
2007-05-24 03:36:00,99.91,99.95,99.91,99.95,847999997.0
2007-05-24 03:37:00,99.95,99.95,99.93,99.94,335900000.0
2007-05-24 03:38:00,99.94,99.94,99.94,99.94,116199998.0
2007-05-24 03:39:00,99.94,99.95,99.94,99.95,419699981.0
2007-05-24 03:40:00,99.94,99.95,99.93,99.93,725999990.0
2007-05-24 03:41:00,99.94,99.96,99.94,99.945,210100000.0
2007-05-24 03:42:00,99.95,99.98,99.94,99.98,409299998.0
2007-05-24 03:43:00,99.97,99.99,99.97,99.99,269699997.0
2007-05-24 03:44:00,99.99,100.0,99.98,99.99,495900001.0
2007-05-24 03:45:00,99.99,100.01,99.98,100.0,278999996.0
2007-05-24 03:46:00,100.0,100.0,99.99,99.99,360399997.0
2007-05-24 03:47:00,99.99,100.0,99.985,100.0,194599998.0
2007-05-24 03:48:00,100.0,100.03,100.0,100.03,284400002.0
2007-05-24 03:49:00,100.02,100.04,100.01,100.02,228300000.0
2007-05-24 03:50:00,100.015,100.02,100.01,100.02,152799996.0
2007-05-24 03:51:00,100.02,100.08,100.01,100.07,1016699995.0
2007-05-24 03:52:00,100.07,100.08,100.06,100.07,1385100003.0
2007-05-24 03:53:00,100.07,100.09,100.05,100.06,461799996.0
2007-05-24 03:54:00,100.06,100.07,100.015,100.05,947699993.0
2007-05-24 03:55:00,100.04,100.08,100.04,100.07,371499998.0
2007-05-24 03:56:00,100.07,100.075,100.06,100.06,382899998.0
2007-05-24 03:57:00,100.06,100.06,100.05,100.055,388199996.0
2007-05-24 03:58:00,100.06,100.07,100.05,100.06,1154099991.0
2007-05-24 03:59:00,100.06,100.07,100.05,100.07,871600002.0
2007-05-24 04:00:00,100.07,100.07,100.04,100.05,432499999.0
2007-05-24 04:01:00,100.07,100.08,100.07,100.08,180700000.0
2007-05-24 04:02:00,100.08,100.09,100.07,100.07,247100001.0
2007-05-24 04:03:00,100.07,100.1,100.07,100.07,1390299980.0
2007-05-24 04:04:00,100.07,100.07,100.04,100.04,597999991.0
2007-05-24 04:05:00,100.05,100.05,100.01,100.03,543900004.0
2007-05-24 04:06:00,100.03,100.04,100.02,100.035,427899998.0
2007-05-24 04:07:00,100.04,100.04,100.01,100.02,272999999.0
2007-05-24 04:08:00,100.02,100.03,100.01,100.01,1017799989.0
2007-05-24 04:09:00,100.01,100.01,99.98,100.0,1128399996.0
2007-05-24 04:10:00,100.0,100.0,99.95,99.96,1332500005.0
2007-05-24 04:11:00,99.96,99.97,99.96,99.97,320799998.0
2007-05-24 04:12:00,99.97,100.0,99.96,99.99,1061200001.0
2007-05-24 04:13:00,99.99,100.01,99.98,100.0,858699991.0
2007-05-24 04:14:00,100.0,100.01,99.99,100.0,553600018.0
2007-05-24 04:15:00,100.01,100.03,100.0,100.02,470899998.0
2007-05-24 04:16:00,100.02,100.02,100.01,100.01,210499998.0
2007-05-24 04:17:00,100.01,100.01,100.01,100.01,160899999.0
2007-05-24 04:18:00,100.01,100.02,100.01,100.02,264399996.0
2007-05-24 04:19:00,100.02,100.03,100.0,100.0,198700001.0
2007-05-24 04:20:00,100.0,100.01,99.99,100.0,305899998.0
2007-05-24 04:21:00,100.0,100.01,99.99,100.01,364799998.0
2007-05-24 04:22:00,100.01,100.02,99.99,99.99,848799993.0
2007-05-24 04:23:00,99.99,100.0,99.99,99.99,530799999.0
2007-05-24 04:24:00,99.99,99.99,99.97,99.98,401900007.0
2007-05-24 04:25:00,99.98,99.99,99.98,99.98,231699998.0
2007-05-24 04:26:00,99.98,99.99,99.98,99.99,239700000.0
2007-05-24 04:27:00,99.99,99.99,99.98,99.99,104799999.0
2007-05-24 04:28:00,99.935,99.953,99.929,99.949,111599999.0
2007-05-24 04:29:00,99.99,99.99,99.99,99.99,87200000.0
2007-05-24 04:30:00,99.99,100.0,99.99,99.99,240900000.0
2007-05-24 04:31:00,99.99,99.99,99.99,99.99,195499994.0
2007-05-24 04:32:00,99.99,99.99,99.98,99.98,179099999.0
2007-05-24 04:33:00,99.98,99.98,99.965,99.97,73300000.0
2007-05-24 04:34:00,99.97,99.98,99.96,99.97,350699997.0
2007-05-24 04:35:00,99.97,99.98,99.97,99.98,261299996.0
2007-05-24 04:36:00,99.97,99.97,99.95,99.96,505099999.0
2007-05-24 04:37:00,99.96,99.96,99.91,99.93,864000000.0
2007-05-24 04:38:00,99.93,99.94,99.91,99.93,587100001.0
2007-05-24 04:39:00,99.93,99.93,99.91,99.91,509199997.0
2007-05-24 04:40:00,99.92,99.95,99.9,99.93,788699991.0
2007-05-24 04:41:00,99.93,99.95,99.93,99.95,619000006.0
2007-05-24 04:42:00,99.95,99.96,99.95,99.96,532600001.0
2007-05-24 04:43:00,99.96,99.98,99.96,99.97,159600000.0
2007-05-24 04:44:00,99.97,99.97,99.97,99.97,8000000.0
2007-05-24 04:45:00,99.97,99.97,99.94,99.955,484000004.0
2007-05-24 04:46:00,99.955,99.97,99.955,99.97,301100000.0
2007-05-24 04:47:00,99.97,99.97,99.95,99.97,230599997.0
2007-05-24 04:48:00,99.97,99.97,99.96,99.96,130300000.0
2007-05-24 04:49:00,99.96,99.96,99.95,99.95,418099991.0
2007-05-24 04:50:00,99.95,99.95,99.92,99.93,519399998.0
2007-05-24 04:51:00,99.93,99.93,99.93,99.93,223700000.0
2007-05-24 04:52:00,99.93,99.94,99.93,99.94,128500000.0
2007-05-24 04:53:00,99.94,99.94,99.92,99.93,160000000.0
2007-05-24 04:54:00,99.93,99.94,99.93,99.94,127900001.0
2007-05-24 04:55:00,99.94,99.95,99.93,99.95,203000001.0
2007-05-24 04:56:00,99.95,99.95,99.95,99.95,12700000.0
2007-05-24 04:57:00,99.95,99.95,99.95,99.95,48800000.0
2007-05-24 04:58:00,99.95,99.96,99.93,99.96,306499999.0
2007-05-24 04:59:00,99.955,99.97,99.95,99.96,265299998.0
2007-05-24 05:00:00,99.97,99.97,99.96,99.96,780200004.0
2007-05-24 05:01:00,99.97,99.97,99.97,99.97,185000000.0
2007-05-24 05:02:00,99.97,99.98,99.95,99.97,165399999.0
2007-05-24 05:03:00,99.98,99.98,99.97,99.98,144800000.0
2007-05-24 05:04:00,99.98,100.0,99.98,100.0,149400001.0
2007-05-24 05:05:00,100.0,100.05,99.99,100.04,626499997.0
2007-05-24 05:06:00,100.03,100.04,99.99,100.01,306500002.0
2007-05-24 05:07:00,100.01,100.02,99.99,100.01,435999997.0
2007-05-24 05:08:00,100.01,100.01,100.0,100.0,334099994.0
2007-05-24 05:09:00,100.0,100.0,100.0,100.0,49600000.0
2007-05-24 05:10:00,100.0,100.0,100.0,100.0,89600000.0
2007-05-24 05:11:00,100.0,100.01,99.99,99.99,136800000.0
2007-05-24 05:12:00,99.99,100.05,99.985,100.05,944399998.0
2007-05-24 05:13:00,100.05,100.07,100.03,100.06,457299999.0
2007-05-24 05:14:00,100.06,100.08,100.015,100.015,828100006.0
2007-05-24 05:15:00,100.06,100.08,100.05,100.08,1139899996.0
2007-05-24 05:16:00,100.08,100.08,100.06,100.07,909000004.0
2007-05-24 05:17:00,100.07,100.08,100.05,100.08,716999993.0
2007-05-24 05:18:00,100.07,100.07,100.005,100.03,613100002.0
2007-05-24 05:19:00,100.03,100.04,100.03,100.04,34400000.0
2007-05-24 05:20:00,100.04,100.04,100.03,100.04,180599999.0
2007-05-24 05:21:00,100.04,100.04,100.0,100.01,694900007.0
2007-05-24 05:22:00,100.01,100.01,99.995,100.005,661700001.0
2007-05-24 05:23:00,100.01,100.02,100.0,100.0,725000019.0
2007-05-24 05:24:00,100.02,100.02,99.99,100.0,310499995.0
2007-05-24 05:25:00,100.01,100.01,100.0,100.01,130399995.0
2007-05-24 05:26:00,100.01,100.01,100.01,100.01,16000000.0
2007-05-24 05:27:00,100.01,100.01,100.0,100.0,99199999.0
2007-05-24 05:28:00,100.0,100.0,100.0,100.0,95999996.0
2007-05-24 05:29:00,99.947,99.969,99.947,99.962,148400000.0
2007-05-24 05:30:00,100.0,100.0,99.99,100.0,101500000.0
2007-05-24 05:31:00,100.0,100.01,99.99,100.0,289500000.0
2007-05-24 05:32:00,100.0,100.0,99.99,100.0,184500002.0
2007-05-24 05:33:00,99.98,100.0,99.98,100.0,184400004.0
2007-05-24 05:34:00,100.0,100.01,100.0,100.01,29599999.0
2007-05-24 05:35:00,100.01,100.02,100.01,100.02,229200002.0
2007-05-24 05:36:00,100.02,100.02,100.0,100.0,309599998.0
2007-05-24 05:37:00,100.01,100.01,100.01,100.01,28800000.0
2007-05-24 05:38:00,100.01,100.02,99.995,99.995,152799998.0
2007-05-24 05:39:00,100.0,100.01,99.99,99.995,235000000.0
2007-05-24 05:40:00,100.0,100.0,100.0,100.0,74400000.0
2007-05-24 05:41:00,100.0,100.0,99.99,99.99,87200000.0
2007-05-24 05:42:00,99.99,100.0,99.99,99.99,260699998.0
2007-05-24 05:43:00,99.99,99.99,99.99,99.99,14400000.0
2007-05-24 05:44:00,99.99,100.02,99.99,100.01,403999995.0
2007-05-24 05:45:00,100.01,100.01,99.99,100.0,282999998.0
2007-05-24 05:46:00,99.995,100.01,99.98,100.0,367200002.0
2007-05-24 05:47:00,100.0,100.01,99.99,100.0,715800003.0
2007-05-24 05:48:00,100.01,100.01,100.005,100.01,113900001.0
2007-05-24 05:49:00,100.01,100.01,100.01,100.01,84200002.0
2007-05-24 05:50:00,100.01,100.01,100.01,100.01,74800000.0
2007-05-24 05:51:00,100.02,100.02,100.01,100.01,173399998.0
2007-05-24 05:52:00,100.01,100.01,100.01,100.01,96300000.0
2007-05-24 05:53:00,100.01,100.01,99.99,100.0,340200000.0
2007-05-24 05:54:00,100.0,100.0,100.0,100.0,14400000.0
2007-05-24 05:55:00,100.0,100.0,100.0,100.0,43200000.0
2007-05-24 05:56:00,100.0,100.01,100.0,100.0,84800000.0
2007-05-24 05:57:00,100.0,100.0,99.98,100.0,632899995.0
2007-05-24 05:58:00,100.0,100.01,99.99,100.0,244600000.0
2007-05-24 05:59:00,100.0,100.01,99.99,100.0,305100001.0
2007-05-24 06:00:00,99.995,100.01,99.96,99.99,584500002.0
2007-05-24 06:01:00,100.0,100.0,99.97,99.975,724099986.0
2007-05-24 06:02:00,99.975,99.99,99.97,99.98,375500001.0
2007-05-24 06:03:00,99.98,99.99,99.98,99.98,96800000.0
2007-05-24 06:04:00,99.98,99.99,99.96,99.97,676099987.0
2007-05-24 06:05:00,99.97,99.98,99.96,99.98,425599999.0
2007-05-24 06:06:00,99.98,100.0,99.97,100.0,295099995.0
2007-05-24 06:07:00,100.0,100.02,99.99,100.02,1349299990.0
2007-05-24 06:08:00,100.02,100.04,100.02,100.03,736600004.0
2007-05-24 06:09:00,100.03,100.03,100.03,100.03,70899999.0
2007-05-24 06:10:00,100.03,100.04,100.02,100.04,660700001.0
2007-05-24 06:11:00,100.05,100.06,100.05,100.06,93600000.0
2007-05-24 06:12:00,100.06,100.06,100.04,100.05,120799999.0
2007-05-24 06:13:00,100.05,100.05,100.04,100.04,256800000.0
2007-05-24 06:14:00,100.05,100.05,100.04,100.04,332399996.0
2007-05-24 06:15:00,100.03,100.05,100.02,100.03,482300002.0
2007-05-24 06:16:00,100.03,100.04,100.03,100.04,107900000.0
2007-05-24 06:17:00,100.035,100.05,100.03,100.05,419299992.0
2007-05-24 06:18:00,100.05,100.05,100.03,100.04,236400000.0
2007-05-24 06:19:00,100.04,100.04,100.03,100.03,166400000.0
2007-05-24 06:20:00,100.03,100.03,100.02,100.03,149899998.0
2007-05-24 06:21:00,100.03,100.03,100.02,100.02,447599995.0
2007-05-24 06:22:00,100.02,100.02,100.0,100.0,454099995.0
2007-05-24 06:23:00,100.01,100.01,99.98,99.99,1303700016.0
2007-05-24 06:24:00,99.99,100.0,99.97,99.985,707900003.0
2007-05-24 06:25:00,99.985,100.0,99.97,100.0,668100000.0
2007-05-24 06:26:00,100.0,100.0,99.97,99.99,640300010.0
2007-05-24 06:27:00,99.99,100.02,99.99,100.02,532900007.0
2007-05-24 06:28:00,100.02,100.02,99.99,100.01,462699998.0
2007-05-24 06:29:00,100.01,100.04,100.01,100.01,671499999.0
2007-05-24 06:30:00,100.02,100.03,100.01,100.02,271200002.0
2007-05-24 06:31:00,100.03,100.03,100.01,100.01,253900000.0
2007-05-24 06:32:00,100.01,100.03,100.01,100.03,767599995.0
2007-05-24 06:33:00,100.03,100.05,100.025,100.035,750799995.0
2007-05-24 06:34:00,100.03,100.06,100.03,100.05,466299993.0
2007-05-24 06:35:00,100.05,100.06,100.05,100.06,133399998.0
2007-05-24 06:36:00,100.06,100.07,100.05,100.07,436799996.0
2007-05-24 06:37:00,100.07,100.07,100.05,100.06,179200002.0
2007-05-24 06:38:00,100.05,100.07,100.04,100.05,312100003.0
2007-05-24 06:39:00,100.05,100.06,100.03,100.03,610299996.0
2007-05-24 06:40:00,100.04,100.04,99.99,100.02,606000002.0
2007-05-24 06:41:00,100.02,100.03,99.99,100.005,561399996.0
2007-05-24 06:42:00,100.01,100.01,99.98,99.99,573099995.0
2007-05-24 06:43:00,100.0,100.0,99.99,99.99,766499996.0
2007-05-24 06:44:00,99.99,99.99,99.96,99.98,993899994.0
2007-05-24 06:45:00,99.98,100.01,99.98,100.01,735499997.0
2007-05-24 06:46:00,99.99,100.01,99.99,100.01,365599992.0
2007-05-24 06:47:00,100.01,100.03,99.99,100.03,366199998.0
2007-05-24 06:48:00,100.03,100.05,100.03,100.05,300199999.0
2007-05-24 06:49:00,100.05,100.05,100.04,100.04,287799994.0
2007-05-24 06:50:00,100.04,100.05,100.04,100.04,370599996.0
2007-05-24 06:51:00,100.05,100.06,100.05,100.06,202800001.0
2007-05-24 06:52:00,100.06,100.07,100.04,100.07,614000001.0
2007-05-24 06:53:00,100.06,100.08,100.06,100.065,730299998.0
2007-05-24 06:54:00,100.0,100.055,100.0,100.011,224500004.0
2007-05-24 06:55:00,100.07,100.07,100.07,100.07,108000000.0
2007-05-24 06:56:00,100.07,100.08,100.05,100.06,692999995.0
2007-05-24 06:57:00,100.06,100.06,100.05,100.05,149299999.0
2007-05-24 06:58:00,100.05,100.06,100.04,100.05,710899998.0
2007-05-24 06:59:00,100.05,100.07,100.05,100.06,435500007.0
2007-05-24 07:00:00,100.06,100.06,100.06,100.06,165900000.0
2007-05-24 07:01:00,100.026,100.038,99.993,100.005,1046199993.0
2007-05-24 07:02:00,100.06,100.06,100.0,100.05,587699999.0
2007-05-24 07:03:00,100.05,100.06,100.05,100.06,131400003.0
2007-05-24 07:04:00,100.02,100.035,99.985,100.027,884800016.0
2007-05-24 07:05:00,100.06,100.07,100.05,100.06,797599991.0
2007-05-24 07:06:00,100.06,100.06,100.055,100.06,102699998.0
2007-05-24 07:07:00,100.06,100.06,100.04,100.04,218200001.0
2007-05-24 07:08:00,100.04,100.07,100.04,100.07,209399999.0
2007-05-24 07:09:00,100.07,100.08,100.06,100.07,695300002.0
2007-05-24 07:10:00,100.08,100.08,100.08,100.08,99000000.0
2007-05-24 07:11:00,100.08,100.08,100.07,100.07,311600000.0
2007-05-24 07:12:00,100.021,100.05,100.002,100.015,1028499998.0
2007-05-24 07:13:00,100.009,100.041,100.009,100.038,421200002.0
2007-05-24 07:14:00,100.07,100.09,100.07,100.09,96800000.0
2007-05-24 07:15:00,100.09,100.09,100.06,100.07,491800006.0
2007-05-24 07:16:00,100.07,100.08,100.07,100.08,88600000.0
2007-05-24 07:17:00,100.08,100.08,100.08,100.08,9300000.0
2007-05-24 07:18:00,100.07,100.08,100.07,100.08,118899999.0
2007-05-24 07:19:00,100.07,100.08,100.06,100.06,174500003.0
2007-05-24 07:20:00,100.06,100.06,100.04,100.06,500300001.0
2007-05-24 07:21:00,100.06,100.08,100.06,100.08,336299999.0
2007-05-24 07:22:00,100.08,100.08,100.07,100.08,269099997.0
2007-05-24 07:23:00,100.08,100.09,100.08,100.09,203999999.0
2007-05-24 07:24:00,100.09,100.09,100.08,100.09,206799997.0
2007-05-24 07:25:00,100.051,100.051,100.03,100.03,108799999.0
2007-05-24 07:26:00,100.09,100.09,100.08,100.08,142499997.0
2007-05-24 07:27:00,100.07,100.08,100.04,100.08,823699997.0
2007-05-24 07:28:00,100.08,100.09,100.08,100.08,762899994.0
2007-05-24 07:29:00,100.08,100.09,100.08,100.08,461099997.0
2007-05-24 07:30:00,100.09,100.1,100.09,100.1,200699995.0
2007-05-24 07:31:00,100.1,100.1,100.1,100.1,78200000.0
2007-05-24 07:32:00,100.1,100.1,100.08,100.1,235299998.0
2007-05-24 07:33:00,100.1,100.1,100.09,100.09,479499998.0
2007-05-24 07:34:00,100.09,100.1,100.08,100.1,433499991.0
2007-05-24 07:35:00,100.09,100.1,100.06,100.07,541500000.0
2007-05-24 07:36:00,100.07,100.07,100.03,100.03,599900002.0
2007-05-24 07:37:00,100.03,100.05,100.025,100.04,897599998.0
2007-05-24 07:38:00,100.035,100.05,100.03,100.04,427500000.0
2007-05-24 07:39:00,100.05,100.05,100.03,100.03,304300004.0
2007-05-24 07:40:00,100.04,100.05,100.04,100.04,60800000.0
2007-05-24 07:41:00,100.04,100.04,100.03,100.04,523999997.0
2007-05-24 07:42:00,100.04,100.04,100.03,100.04,306799992.0
2007-05-24 07:43:00,100.04,100.04,100.04,100.04,40799999.0
2007-05-24 07:44:00,100.04,100.04,100.035,100.04,62999999.0
2007-05-24 07:45:00,100.04,100.04,100.03,100.03,53800002.0
2007-05-24 07:46:00,100.04,100.05,100.04,100.05,114399999.0
2007-05-24 07:47:00,100.05,100.05,100.05,100.05,12000000.0
2007-05-24 07:48:00,100.05,100.05,100.04,100.04,170700000.0
2007-05-24 07:49:00,100.04,100.04,100.02,100.04,257700002.0
2007-05-24 07:50:00,100.04,100.05,100.01,100.04,572099995.0
2007-05-24 07:51:00,100.035,100.04,100.02,100.04,528500005.0
2007-05-24 07:52:00,100.04,100.04,100.03,100.04,75000000.0
2007-05-24 07:53:00,100.04,100.06,100.04,100.04,208299999.0
2007-05-24 07:54:00,100.05,100.05,100.04,100.04,281099998.0
2007-05-24 07:55:00,100.04,100.06,100.04,100.05,488200009.0
2007-05-24 07:56:00,100.05,100.05,100.03,100.04,359999999.0
2007-05-24 07:57:00,100.04,100.05,100.03,100.03,244499999.0
2007-05-24 07:58:00,100.04,100.04,100.03,100.03,236200002.0
2007-05-24 07:59:00,100.03,100.04,100.02,100.03,440399998.0
2007-05-24 08:00:00,100.02,100.04,100.02,100.03,624000002.0
2007-05-24 08:01:00,100.03,100.035,100.01,100.02,896099987.0
2007-05-24 08:02:00,100.02,100.02,100.02,100.02,44599998.0
2007-05-24 08:03:00,100.02,100.02,100.0,100.02,504199997.0
2007-05-24 08:04:00,100.02,100.02,100.01,100.02,176199995.0
2007-05-24 08:05:00,100.02,100.03,100.01,100.03,296299998.0
2007-05-24 08:06:00,100.01,100.03,100.0,100.03,710800010.0
2007-05-24 08:07:00,100.02,100.04,100.02,100.03,232500000.0
2007-05-24 08:08:00,100.04,100.06,100.04,100.06,733999987.0
2007-05-24 08:09:00,100.06,100.06,100.04,100.04,388599999.0
2007-05-24 08:10:00,100.04,100.04,100.01,100.02,772400001.0
2007-05-24 08:11:00,100.02,100.02,100.01,100.01,101600000.0
2007-05-24 08:12:00,100.02,100.03,100.0,100.0,581299999.0
2007-05-24 08:13:00,100.01,100.04,100.01,100.035,511700003.0
2007-05-24 08:14:00,100.04,100.05,100.01,100.04,684200002.0
2007-05-24 08:15:00,100.04,100.05,100.03,100.04,390899995.0
2007-05-24 08:16:00,100.035,100.05,100.0,100.0,1241999996.0
2007-05-24 08:17:00,100.0,100.0,99.97,99.995,776299996.0
2007-05-24 08:18:00,99.995,100.01,99.99,100.0,295699995.0
2007-05-24 08:19:00,100.0,100.01,99.99,100.005,392900004.0
2007-05-24 08:20:00,100.01,100.03,99.99,100.01,754699993.0
2007-05-24 08:21:00,100.01,100.04,100.01,100.03,847400003.0
2007-05-24 08:22:00,100.03,100.03,100.0,100.0,362099998.0
2007-05-24 08:23:00,99.99,99.99,99.97,99.98,883299993.0
2007-05-24 08:24:00,99.98,100.0,99.97,100.0,681799999.0
2007-05-24 08:25:00,99.99,99.99,99.97,99.99,1047200022.0
2007-05-24 08:26:00,99.99,99.99,99.97,99.97,447700000.0
2007-05-24 08:27:00,99.97,99.99,99.97,99.98,589199998.0
2007-05-24 08:28:00,99.99,99.99,99.98,99.98,478600005.0
2007-05-24 08:29:00,99.99,99.99,99.96,99.97,1103799974.0
2007-05-24 08:30:00,99.98,99.98,99.97,99.97,457499997.0
2007-05-24 08:31:00,99.97,99.97,99.96,99.97,568900006.0
2007-05-24 08:32:00,99.97,99.97,99.94,99.94,475399996.0
2007-05-24 08:33:00,99.94,99.95,99.91,99.95,705000000.0
2007-05-24 08:34:00,99.95,99.95,99.94,99.95,329399995.0
2007-05-24 08:35:00,99.95,99.97,99.93,99.96,1126499992.0
2007-05-24 08:36:00,99.96,99.99,99.95,99.99,1114700012.0
2007-05-24 08:37:00,99.99,100.0,99.94,99.97,1576500000.0
2007-05-24 08:38:00,99.97,99.98,99.95,99.97,1374900000.0
2007-05-24 08:39:00,99.97,99.97,99.92,99.96,766799997.0
2007-05-24 08:40:00,99.96,99.97,99.95,99.95,634700003.0
2007-05-24 08:41:00,99.95,99.96,99.93,99.95,952200014.0
2007-05-24 08:42:00,99.95,99.95,99.89,99.91,1102300002.0
2007-05-24 08:43:00,99.92,99.99,99.91,99.99,1099699995.0
2007-05-24 08:44:00,99.99,100.01,99.93,99.95,1073899996.0
2007-05-24 08:45:00,99.94,99.96,99.93,99.95,1082600006.0
2007-05-24 08:46:00,99.95,100.01,99.95,100.0,1066400005.0
2007-05-24 08:47:00,100.0,100.02,99.98,99.99,1011700000.0
2007-05-24 08:48:00,99.99,100.02,99.96,100.02,510499990.0
2007-05-24 08:49:00,100.01,100.01,100.0,100.01,172000000.0
2007-05-24 08:50:00,100.01,100.01,99.99,100.0,231499999.0
2007-05-24 08:51:00,100.01,100.02,100.0,100.02,230299998.0
2007-05-24 08:52:00,100.02,100.03,100.01,100.03,440599999.0
2007-05-24 08:53:00,100.03,100.03,100.01,100.02,952900012.0
2007-05-24 08:54:00,100.03,100.05,100.015,100.04,1818200002.0
2007-05-24 08:55:00,100.04,100.04,100.03,100.04,683799994.0
2007-05-24 08:56:00,100.04,100.04,100.02,100.02,833899997.0
2007-05-24 08:57:00,100.02,100.02,99.99,100.01,660400008.0
2007-05-24 08:58:00,100.01,100.01,99.975,99.98,419999992.0
2007-05-24 08:59:00,99.98,99.98,99.93,99.93,1169699994.0
2007-05-24 09:00:00,99.94,99.96,99.91,99.96,1432299996.0
2007-05-24 09:01:00,99.96,99.96,99.95,99.96,859399994.0
2007-05-24 09:02:00,99.96,99.96,99.95,99.96,955900006.0
2007-05-24 09:03:00,99.93,99.96,99.93,99.96,883899985.0
2007-05-24 09:04:00,99.96,99.97,99.94,99.95,1403299994.0
2007-05-24 09:05:00,99.95,99.96,99.92,99.95,933100010.0
2007-05-24 09:06:00,99.95,99.97,99.94,99.96,1245000000.0
2007-05-24 09:07:00,99.96,99.96,99.94,99.94,295000002.0
2007-05-24 09:08:00,99.94,99.94,99.94,99.94,179000008.0
2007-05-24 09:09:00,99.94,99.95,99.93,99.93,352299998.0
2007-05-24 09:10:00,99.94,99.94,99.93,99.935,176999999.0
2007-05-24 09:11:00,99.94,99.96,99.94,99.94,837600010.0
2007-05-24 09:12:00,99.945,99.97,99.945,99.97,231999999.0
2007-05-24 09:13:00,99.97,99.97,99.95,99.955,412800001.0
2007-05-24 09:14:00,99.955,99.955,99.94,99.94,417400001.0
2007-05-24 09:15:00,99.94,99.94,99.91,99.92,588299995.0
2007-05-24 09:16:00,99.92,99.94,99.92,99.93,912200020.0
2007-05-24 09:17:00,99.92,99.95,99.9,99.91,919000003.0
2007-05-24 09:18:00,99.91,99.94,99.91,99.94,486499998.0
2007-05-24 09:19:00,99.94,99.94,99.91,99.91,1008200007.0
2007-05-24 09:20:00,99.91,99.96,99.91,99.945,1507000000.0
2007-05-24 09:21:00,99.94,99.96,99.92,99.94,1140699994.0
2007-05-24 09:22:00,99.94,99.95,99.94,99.95,627299990.0
2007-05-24 09:23:00,99.95,99.95,99.92,99.93,875399990.0
2007-05-24 09:24:00,99.93,99.95,99.925,99.94,1452500012.0
2007-05-24 09:25:00,99.94,99.955,99.93,99.95,923599998.0
2007-05-24 09:26:00,99.95,99.95,99.91,99.91,1394200001.0
2007-05-24 09:27:00,99.9,99.91,99.9,99.9,407600005.0
2007-05-24 09:28:00,99.9,99.9,99.88,99.88,495400002.0
2007-05-24 09:29:00,99.88,99.9,99.88,99.9,1329799993.0
2007-05-24 09:30:00,99.9,99.91,99.89,99.9,814699992.0
2007-05-24 09:31:00,99.91,99.91,99.88,99.89,888500003.0
2007-05-24 09:32:00,99.9,99.9,99.87,99.87,1202899993.0
2007-05-24 09:33:00,99.88,99.88,99.86,99.87,646900001.0
2007-05-24 09:34:00,99.89,99.89,99.87,99.88,646900001.0
2007-05-24 09:35:00,99.88,99.89,99.88,99.88,1071200011.0
2007-05-24 09:36:00,99.88,99.9,99.87,99.87,1532200009.0
2007-05-24 09:37:00,99.87,99.88,99.85,99.86,1806900006.0
2007-05-24 09:38:00,99.85,99.86,99.83,99.86,1454899985.0
2007-05-24 09:39:00,99.88,99.88,99.86,99.875,1454899985.0
2007-05-24 09:40:00,99.87,99.92,99.87,99.91,1283399999.0
2007-05-24 09:41:00,99.92,99.92,99.9,99.9,480800004.0
2007-05-24 09:42:00,99.92,99.92,99.89,99.89,634700000.0
2007-05-24 09:43:00,99.9,99.92,99.89,99.9,1971699999.0
2007-05-24 09:44:00,99.87,99.88,99.84,99.84,852100002.0
2007-05-24 09:45:00,99.85,99.87,99.83,99.84,852100002.0
2007-05-24 09:46:00,99.85,99.9,99.85,99.9,852100002.0
2007-05-24 09:47:00,99.9,99.9,99.87,99.88,1041200004.0
2007-05-24 09:48:00,99.88,99.89,99.84,99.85,1635700007.0
2007-05-24 09:49:00,99.85,99.86,99.83,99.84,706800005.0
2007-05-24 09:50:00,99.88,99.88,99.855,99.87,706800005.0
2007-05-24 09:51:00,99.86,99.87,99.84,99.84,788999999.0
2007-05-24 09:52:00,99.84,99.86,99.84,99.86,1627100000.0
2007-05-24 09:53:00,99.86,99.89,99.86,99.88,986899991.0
2007-05-24 09:54:00,99.89,99.89,99.86,99.86,1327200000.0
2007-05-24 09:55:00,99.86,99.87,99.85,99.87,509099995.0
2007-05-24 09:56:00,99.87,99.88,99.86,99.87,1060199994.0
2007-05-24 09:57:00,99.88,99.88,99.84,99.85,921400002.0
2007-05-24 09:58:00,99.85,99.87,99.84,99.84,881800000.0
2007-05-24 09:59:00,99.84,99.86,99.83,99.83,728400000.0
2007-05-24 10:00:00,99.83,99.86,99.83,99.86,365899996.0
2007-05-24 10:01:00,99.86,99.87,99.84,99.84,778399998.0
2007-05-24 10:02:00,99.84,99.84,99.81,99.81,974399992.0
2007-05-24 10:03:00,99.81,99.83,99.78,99.78,2017799999.0
2007-05-24 10:04:00,99.77,99.78,99.76,99.78,1888499999.0
2007-05-24 10:05:00,99.8,99.81,99.77,99.81,1888499999.0
2007-05-24 10:06:00,99.79,99.79,99.77,99.79,1675000006.0
2007-05-24 10:07:00,99.81,99.82,99.79,99.81,1675000006.0
2007-05-24 10:08:00,99.81,99.81,99.79,99.81,2088899995.0
2007-05-24 10:09:00,99.81,99.84,99.81,99.82,1427899993.0
2007-05-24 10:10:00,99.83,99.83,99.82,99.82,730399998.0
2007-05-24 10:11:00,99.82,99.83,99.81,99.82,116000000.0
2007-05-24 10:12:00,99.81,99.83,99.81,99.81,1003599997.0
2007-05-24 10:13:00,99.81,99.81,99.79,99.8,1993199979.0
2007-05-24 10:14:00,99.8,99.82,99.79,99.81,1516699991.0
2007-05-24 10:15:00,99.8,99.83,99.8,99.83,587500006.0
2007-05-24 10:16:00,99.83,99.83,99.8,99.805,1049999996.0
2007-05-24 10:17:00,99.81,99.83,99.79,99.82,1258200007.0
2007-05-24 10:18:00,99.82,99.83,99.81,99.82,813600000.0
2007-05-24 10:19:00,99.83,99.83,99.81,99.83,627800001.0
2007-05-24 10:20:00,99.83,99.84,99.82,99.84,553499993.0
2007-05-24 10:21:00,99.84,99.86,99.83,99.85,1690700005.0
2007-05-24 10:22:00,99.84,99.87,99.84,99.87,1414300006.0
2007-05-24 10:23:00,99.86,99.87,99.84,99.85,1041699998.0
2007-05-24 10:24:00,99.84,99.87,99.84,99.86,1704700009.0
2007-05-24 10:25:00,99.86,99.87,99.86,99.86,557299995.0
2007-05-24 10:26:00,99.86,99.88,99.86,99.87,1255700001.0
2007-05-24 10:27:00,99.87,99.88,99.86,99.87,1279799991.0
2007-05-24 10:28:00,99.88,99.89,99.86,99.88,758199997.0
2007-05-24 10:29:00,99.88,99.89,99.87,99.88,380000002.0
2007-05-24 10:30:00,99.88,99.88,99.84,99.86,1701800015.0
2007-05-24 10:31:00,99.85,99.87,99.84,99.86,398500001.0
2007-05-24 10:32:00,99.86,99.86,99.85,99.85,199700004.0
2007-05-24 10:33:00,99.85,99.85,99.83,99.83,894400005.0
2007-05-24 10:34:00,99.82,99.85,99.82,99.84,862799999.0
2007-05-24 10:35:00,99.84,99.86,99.84,99.855,1075500005.0
2007-05-24 10:36:00,99.855,99.87,99.85,99.86,899500003.0
2007-05-24 10:37:00,99.85,99.87,99.85,99.87,847399995.0
2007-05-24 10:38:00,99.87,99.89,99.86,99.86,1420199998.0
2007-05-24 10:39:00,99.86,99.86,99.85,99.85,621700002.0
2007-05-24 10:40:00,99.84,99.85,99.8,99.81,1821700002.0
2007-05-24 10:41:00,99.81,99.81,99.79,99.795,718800008.0
2007-05-24 10:42:00,99.8,99.81,99.8,99.81,575500002.0
2007-05-24 10:43:00,99.81,99.82,99.81,99.81,454799998.0
2007-05-24 10:44:00,99.81,99.81,99.79,99.8,1083300011.0
2007-05-24 10:45:00,99.8,99.81,99.795,99.8,354599997.0
2007-05-24 10:46:00,99.8,99.81,99.8,99.8,987400012.0
2007-05-24 10:47:00,99.8,99.81,99.8,99.81,395600000.0
2007-05-24 10:48:00,99.81,99.83,99.8,99.83,912700000.0
2007-05-24 10:49:00,99.83,99.83,99.8,99.81,2007900004.0
2007-05-24 10:50:00,99.82,99.83,99.8,99.8,765499996.0
2007-05-24 10:51:00,99.8,99.81,99.8,99.8,809399996.0
2007-05-24 10:52:00,99.8,99.8,99.79,99.795,1018699994.0
2007-05-24 10:53:00,99.8,99.81,99.8,99.81,102400000.0
2007-05-24 10:54:00,99.81,99.83,99.8,99.83,601600002.0
2007-05-24 10:55:00,99.82,99.83,99.81,99.83,1143400002.0
2007-05-24 10:56:00,99.8,99.82,99.79,99.81,343499992.0
2007-05-24 10:57:00,99.82,99.82,99.81,99.82,343499992.0
2007-05-24 10:58:00,99.82,99.82,99.81,99.815,277399998.0
2007-05-24 10:59:00,99.81,99.84,99.81,99.83,606899999.0
2007-05-24 11:00:00,99.83,99.83,99.82,99.82,872499999.0
2007-05-24 11:01:00,99.815,99.85,99.815,99.84,519999995.0
2007-05-24 11:02:00,99.84,99.85,99.83,99.84,891900008.0
2007-05-24 11:03:00,99.84,99.85,99.84,99.84,534599993.0
2007-05-24 11:04:00,99.84,99.86,99.83,99.84,725899994.0
2007-05-24 11:05:00,99.84,99.86,99.84,99.85,500099997.0
2007-05-24 11:06:00,99.83,99.84,99.79,99.81,1632399998.0
2007-05-24 11:07:00,99.82,99.82,99.79,99.8,1632399998.0
2007-05-24 11:08:00,99.76,99.79,99.74,99.78,1547100002.0
2007-05-24 11:09:00,99.8,99.81,99.76,99.81,1547100002.0
2007-05-24 11:10:00,99.81,99.82,99.78,99.78,473799998.0
2007-05-24 11:11:00,99.78,99.78,99.76,99.77,1543800005.0
2007-05-24 11:12:00,99.77,99.79,99.76,99.79,1748599991.0
2007-05-24 11:13:00,99.79,99.8,99.76,99.8,1924000012.0
2007-05-24 11:14:00,99.78,99.8,99.77,99.78,1587900005.0
2007-05-24 11:15:00,99.79,99.8,99.78,99.79,1587900005.0
2007-05-24 11:16:00,99.79,99.79,99.76,99.78,1418099991.0
2007-05-24 11:17:00,99.77,99.81,99.76,99.805,909799999.0
2007-05-24 11:18:00,99.805,99.82,99.79,99.81,1722799980.0
2007-05-24 11:19:00,99.81,99.86,99.8,99.85,1110799991.0
2007-05-24 11:20:00,99.85,99.86,99.84,99.84,314999995.0
2007-05-24 11:21:00,99.85,99.86,99.84,99.85,1075100007.0
2007-05-24 11:22:00,99.85,99.86,99.84,99.85,780200001.0
2007-05-24 11:23:00,99.85,99.86,99.84,99.85,1264200001.0
2007-05-24 11:24:00,99.85,99.86,99.84,99.85,627699997.0
2007-05-24 11:25:00,99.85,99.89,99.85,99.88,1280199991.0
2007-05-24 11:26:00,99.88,99.9,99.88,99.89,410500002.0
2007-05-24 11:27:00,99.89,99.89,99.85,99.86,508300001.0
2007-05-24 11:28:00,99.86,99.87,99.85,99.86,369100001.0
2007-05-24 11:29:00,99.86,99.87,99.84,99.84,912899999.0
2007-05-24 11:30:00,99.85,99.87,99.85,99.87,326599996.0
2007-05-24 11:31:00,99.87,99.9,99.87,99.88,723099995.0
2007-05-24 11:32:00,99.87,99.89,99.87,99.87,889199991.0
2007-05-24 11:33:00,99.87,99.87,99.84,99.86,712999998.0
2007-05-24 11:34:00,99.86,99.88,99.86,99.87,411299995.0
2007-05-24 11:35:00,99.88,99.88,99.85,99.86,616799994.0
2007-05-24 11:36:00,99.87,99.87,99.85,99.86,842699985.0
2007-05-24 11:37:00,99.86,99.86,99.83,99.84,517499999.0
2007-05-24 11:38:00,99.84,99.86,99.83,99.83,588600000.0
2007-05-24 11:39:00,99.83,99.84,99.79,99.8,683999998.0
2007-05-24 11:40:00,99.8,99.8,99.76,99.77,769899980.0
2007-05-24 11:41:00,99.76,99.78,99.75,99.76,830599997.0
2007-05-24 11:42:00,99.75,99.77,99.73,99.77,1602300003.0
2007-05-24 11:43:00,99.77,99.77,99.75,99.76,1304300005.0
2007-05-24 11:44:00,99.76,99.78,99.76,99.77,619900000.0
2007-05-24 11:45:00,99.77,99.77,99.73,99.74,800300002.0
2007-05-24 11:46:00,99.74,99.74,99.73,99.74,102400000.0
2007-05-24 11:47:00,99.74,99.76,99.73,99.76,501299995.0
2007-05-24 11:48:00,99.76,99.77,99.74,99.75,478800001.0
2007-05-24 11:49:00,99.74,99.76,99.72,99.74,845200001.0
2007-05-24 11:50:00,99.76,99.78,99.75,99.78,584499997.0
2007-05-24 11:51:00,99.77,99.81,99.77,99.81,621299996.0
2007-05-24 11:52:00,99.8,99.82,99.79,99.8,863100000.0
2007-05-24 11:53:00,99.8,99.8,99.76,99.77,700100009.0
2007-05-24 11:54:00,99.77,99.79,99.77,99.78,255999998.0
2007-05-24 11:55:00,99.79,99.79,99.78,99.78,10800000.0
2007-05-24 11:56:00,99.78,99.78,99.77,99.78,44700000.0
2007-05-24 11:57:00,99.78,99.79,99.78,99.78,7200000.0
2007-05-24 11:58:00,99.78,99.79,99.78,99.78,184299998.0
2007-05-24 11:59:00,99.78,99.79,99.76,99.77,770399999.0
2007-05-24 12:00:00,99.77,99.8,99.77,99.78,914799997.0
2007-05-24 12:01:00,99.78,99.78,99.73,99.75,798799984.0
2007-05-24 12:02:00,99.76,99.77,99.75,99.75,331099997.0
2007-05-24 12:03:00,99.74,99.77,99.73,99.76,838199984.0
2007-05-24 12:04:00,99.77,99.78,99.77,99.78,275799998.0
2007-05-24 12:05:00,99.78,99.79,99.78,99.79,460099998.0
2007-05-24 12:06:00,99.78,99.79,99.77,99.78,867699996.0
2007-05-24 12:07:00,99.79,99.8,99.77,99.79,1074900011.0
2007-05-24 12:08:00,99.79,99.8,99.78,99.8,554300006.0
2007-05-24 12:09:00,99.79,99.8,99.79,99.79,446599991.0
2007-05-24 12:10:00,99.8,99.8,99.78,99.79,569399994.0
2007-05-24 12:11:00,99.79,99.79,99.76,99.77,868099998.0
2007-05-24 12:12:00,99.77,99.81,99.76,99.81,1188799984.0
2007-05-24 12:13:00,99.81,99.84,99.79,99.79,683300002.0
2007-05-24 12:14:00,99.79,99.79,99.78,99.78,271999996.0
2007-05-24 12:15:00,99.78,99.79,99.78,99.79,335799997.0
2007-05-24 12:16:00,99.79,99.79,99.76,99.78,339900001.0
2007-05-24 12:17:00,99.78,99.78,99.77,99.78,133999998.0
2007-05-24 12:18:00,99.78,99.78,99.75,99.75,386899999.0
2007-05-24 12:19:00,99.75,99.75,99.72,99.73,989099996.0
2007-05-24 12:20:00,99.73,99.76,99.73,99.74,1229199999.0
2007-05-24 12:21:00,99.74,99.76,99.71,99.73,814600000.0
2007-05-24 12:22:00,99.73,99.76,99.72,99.74,477499996.0
2007-05-24 12:23:00,99.74,99.74,99.71,99.74,1213699996.0
2007-05-24 12:24:00,99.74,99.75,99.74,99.75,653100003.0
2007-05-24 12:25:00,99.75,99.75,99.74,99.74,333199999.0
2007-05-24 12:26:00,99.74,99.74,99.735,99.735,346300004.0
2007-05-24 12:27:00,99.74,99.74,99.71,99.72,751699995.0
2007-05-24 12:28:00,99.72,99.72,99.71,99.715,654500000.0
2007-05-24 12:29:00,99.72,99.73,99.71,99.71,1486100006.0
2007-05-24 12:30:00,99.71,99.725,99.7,99.71,1212899998.0
2007-05-24 12:31:00,99.71,99.73,99.71,99.73,518000003.0
2007-05-24 12:32:00,99.73,99.74,99.72,99.73,585999997.0
2007-05-24 12:33:00,99.73,99.73,99.725,99.73,124299998.0
2007-05-24 12:34:00,99.73,99.75,99.73,99.75,595600002.0
2007-05-24 12:35:00,99.75,99.75,99.73,99.73,521600002.0
2007-05-24 12:36:00,99.74,99.74,99.72,99.73,996100006.0
2007-05-24 12:37:00,99.73,99.74,99.72,99.73,1091800000.0
2007-05-24 12:38:00,99.73,99.75,99.72,99.75,496899996.0
2007-05-24 12:39:00,99.75,99.75,99.72,99.73,284400000.0
2007-05-24 12:40:00,99.74,99.74,99.74,99.74,131999997.0
2007-05-24 12:41:00,99.74,99.74,99.73,99.74,403699997.0
2007-05-24 12:42:00,99.74,99.75,99.72,99.72,917399991.0
2007-05-24 12:43:00,99.72,99.72,99.7,99.71,786399999.0
2007-05-24 12:44:00,99.71,99.71,99.69,99.7,964700007.0
2007-05-24 12:45:00,99.7,99.71,99.69,99.7,886000009.0
2007-05-24 12:46:00,99.69,99.7,99.68,99.68,2070300002.0
2007-05-24 12:47:00,99.69,99.71,99.69,99.7,1621299996.0
2007-05-24 12:48:00,99.7,99.71,99.68,99.69,1958400008.0
2007-05-24 12:49:00,99.69,99.69,99.68,99.69,1828300007.0
2007-05-24 12:50:00,99.7,99.73,99.69,99.72,1237399989.0
2007-05-24 12:51:00,99.73,99.77,99.71,99.73,2101500016.0
2007-05-24 12:52:00,99.73,99.74,99.71,99.72,1607900022.0
2007-05-24 12:53:00,99.72,99.73,99.71,99.72,440300006.0
2007-05-24 12:54:00,99.73,99.73,99.71,99.715,797900002.0
2007-05-24 12:55:00,99.72,99.73,99.715,99.72,441400004.0
2007-05-24 12:56:00,99.72,99.74,99.72,99.74,1813200010.0
2007-05-24 12:57:00,99.735,99.75,99.73,99.75,1497800030.0
2007-05-24 12:58:00,99.73,99.75,99.72,99.72,771399993.0
2007-05-24 12:59:00,99.73,99.75,99.725,99.75,780500004.0
2007-05-24 13:00:00,99.75,99.75,99.72,99.725,1101799987.0
2007-05-24 13:01:00,99.73,99.74,99.72,99.73,940900012.0
2007-05-24 13:02:00,99.73,99.74,99.72,99.74,527400000.0
2007-05-24 13:03:00,99.74,99.74,99.73,99.74,828700009.0
2007-05-24 13:04:00,99.74,99.75,99.74,99.75,205900000.0
2007-05-24 13:05:00,99.75,99.76,99.74,99.75,696300007.0
2007-05-24 13:06:00,99.76,99.76,99.75,99.76,471400011.0
2007-05-24 13:07:00,99.76,99.77,99.75,99.76,1137300008.0
2007-05-24 13:08:00,99.76,99.79,99.75,99.78,1506500005.0
2007-05-24 13:09:00,99.78,99.8,99.78,99.78,785900000.0
2007-05-24 13:10:00,99.78,99.79,99.78,99.79,591400010.0
2007-05-24 13:11:00,99.79,99.82,99.79,99.8,1179200000.0
2007-05-24 13:12:00,99.8,99.8,99.79,99.79,560800004.0
2007-05-24 13:13:00,99.8,99.8,99.79,99.8,347100012.0
2007-05-24 13:14:00,99.8,99.81,99.79,99.81,759400003.0
2007-05-24 13:15:00,99.81,99.82,99.79,99.8,1956800010.0
2007-05-24 13:16:00,99.8,99.8,99.78,99.78,943899998.0
2007-05-24 13:17:00,99.78,99.78,99.77,99.78,542200004.0
2007-05-24 13:18:00,99.78,99.8,99.78,99.79,848999999.0
2007-05-24 13:19:00,99.79,99.8,99.79,99.8,578300001.0
2007-05-24 13:20:00,99.8,99.8,99.76,99.77,615900002.0
2007-05-24 13:21:00,99.77,99.79,99.76,99.79,621100003.0
2007-05-24 13:22:00,99.8,99.8,99.775,99.78,499600000.0
2007-05-24 13:23:00,99.78,99.8,99.77,99.79,1753500011.0
2007-05-24 13:24:00,99.79,99.79,99.77,99.78,285699997.0
2007-05-24 13:25:00,99.78,99.79,99.78,99.78,432500006.0
2007-05-24 13:26:00,99.785,99.79,99.785,99.79,125100001.0
2007-05-24 13:27:00,99.79,99.79,99.79,99.79,852199998.0
2007-05-24 13:28:00,99.79,99.79,99.77,99.79,723500009.0
2007-05-24 13:29:00,99.78,99.79,99.78,99.78,724399997.0
2007-05-24 13:30:00,99.78,99.78,99.77,99.78,641899993.0
2007-05-24 13:31:00,99.78,99.78,99.77,99.78,409599997.0
2007-05-24 13:32:00,99.78,99.78,99.77,99.78,367699987.0
2007-05-24 13:33:00,99.78,99.78,99.77,99.77,87299999.0
2007-05-24 13:34:00,99.78,99.78,99.76,99.76,245500002.0
2007-05-24 13:35:00,99.77,99.78,99.74,99.74,474900002.0
2007-05-24 13:36:00,99.74,99.75,99.73,99.75,549499998.0
2007-05-24 13:37:00,99.75,99.75,99.73,99.73,888800003.0
2007-05-24 13:38:00,99.74,99.74,99.73,99.73,198399998.0
2007-05-24 13:39:00,99.73,99.73,99.71,99.72,380599996.0
2007-05-24 13:40:00,99.72,99.73,99.71,99.72,493000004.0
2007-05-24 13:41:00,99.72,99.73,99.72,99.72,188200001.0
2007-05-24 13:42:00,99.72,99.73,99.71,99.71,414900006.0
2007-05-24 13:43:00,99.71,99.73,99.71,99.72,1082100002.0
2007-05-24 13:44:00,99.72,99.72,99.71,99.72,533099992.0
2007-05-24 13:45:00,99.72,99.73,99.72,99.72,703099999.0
2007-05-24 13:46:00,99.72,99.73,99.72,99.72,373899995.0
2007-05-24 13:47:00,99.72,99.74,99.71,99.74,1074700001.0
2007-05-24 13:48:00,99.74,99.75,99.74,99.75,945200008.0
2007-05-24 13:49:00,99.75,99.75,99.74,99.74,225200004.0
2007-05-24 13:50:00,99.74,99.74,99.73,99.73,348499999.0
2007-05-24 13:51:00,99.73,99.75,99.73,99.75,173500000.0
2007-05-24 13:52:00,99.75,99.77,99.75,99.77,316599997.0
2007-05-24 13:53:00,99.77,99.77,99.76,99.77,107000001.0
2007-05-24 13:54:00,99.77,99.77,99.76,99.77,103100002.0
2007-05-24 13:55:00,99.77,99.77,99.76,99.76,977000000.0
2007-05-24 13:56:00,99.76,99.77,99.75,99.77,1181700003.0
2007-05-24 13:57:00,99.74,99.77,99.74,99.76,932200006.0
2007-05-24 13:58:00,99.76,99.77,99.74,99.76,385500005.0
2007-05-24 13:59:00,99.76,99.76,99.76,99.76,224200003.0
2007-05-24 14:00:00,99.77,99.77,99.74,99.74,396800003.0
2007-05-24 14:01:00,99.74,99.75,99.7,99.71,1867700006.0
2007-05-24 14:02:00,99.71,99.72,99.69,99.72,958099991.0
2007-05-24 14:03:00,99.715,99.72,99.7,99.7,854499991.0
2007-05-24 14:04:00,99.71,99.73,99.7,99.72,866600004.0
2007-05-24 14:05:00,99.715,99.73,99.71,99.71,747299991.0
2007-05-24 14:06:00,99.71,99.73,99.71,99.72,966800011.0
2007-05-24 14:07:00,99.72,99.74,99.71,99.74,1269400001.0
2007-05-24 14:08:00,99.74,99.74,99.73,99.73,401600004.0
2007-05-24 14:09:00,99.73,99.75,99.73,99.75,707799998.0
2007-05-24 14:10:00,99.75,99.75,99.73,99.74,536800001.0
2007-05-24 14:11:00,99.74,99.74,99.71,99.72,995300007.0
2007-05-24 14:12:00,99.72,99.72,99.71,99.71,875200002.0
2007-05-24 14:13:00,99.71,99.74,99.71,99.74,824299992.0
2007-05-24 14:14:00,99.73,99.77,99.73,99.77,1705600005.0
2007-05-24 14:15:00,99.79,99.81,99.79,99.8,1705600005.0
2007-05-24 14:16:00,99.8,99.82,99.79,99.82,1197200004.0
2007-05-24 14:17:00,99.82,99.82,99.79,99.79,1070999998.0
2007-05-24 14:18:00,99.79,99.805,99.78,99.79,1400800008.0
2007-05-24 14:19:00,99.8,99.81,99.79,99.79,524700004.0
2007-05-24 14:20:00,99.8,99.8,99.77,99.77,1180600005.0
2007-05-24 14:21:00,99.77,99.77,99.77,99.77,255200000.0
2007-05-24 14:22:00,99.77,99.8,99.76,99.795,672100000.0
2007-05-24 14:23:00,99.795,99.83,99.79,99.81,1475800006.0
2007-05-24 14:24:00,99.81,99.81,99.79,99.8,965300000.0
2007-05-24 14:25:00,99.79,99.8,99.77,99.78,1331800008.0
2007-05-24 14:26:00,99.79,99.79,99.78,99.79,272400004.0
2007-05-24 14:27:00,99.79,99.8,99.77,99.795,911200002.0
2007-05-24 14:28:00,99.795,99.81,99.76,99.8,1593400003.0
2007-05-24 14:29:00,99.805,99.82,99.72,99.72,676000000.0
2007-05-24 14:30:00,99.78,99.83,99.72,99.83,1329800010.0
2007-05-24 14:31:00,99.83,99.83,99.78,99.79,1476199990.0
2007-05-24 14:32:00,99.8,99.8,99.75,99.77,1342500001.0
2007-05-24 14:33:00,99.77,99.78,99.75,99.76,1335500002.0
2007-05-24 14:34:00,99.76,99.77,99.75,99.77,1159699997.0
2007-05-24 14:35:00,99.77,99.77,99.745,99.76,1427900010.0
2007-05-24 14:36:00,99.74,99.76,99.73,99.74,1802000012.0
2007-05-24 14:37:00,99.76,99.78,99.72,99.75,1802000012.0
2007-05-24 14:38:00,99.75,99.77,99.69,99.7,1223999996.0
2007-05-24 14:39:00,99.7,99.72,99.69,99.71,783499991.0
2007-05-24 14:40:00,99.71,99.72,99.69,99.71,2081100006.0
2007-05-24 14:41:00,99.705,99.73,99.7,99.71,542799993.0
2007-05-24 14:42:00,99.71,99.73,99.7,99.71,1303200000.0
2007-05-24 14:43:00,99.71,99.71,99.69,99.69,1354900006.0
2007-05-24 14:44:00,99.67,99.69,99.65,99.69,1405400000.0
2007-05-24 14:45:00,99.7,99.72,99.7,99.72,1405400000.0
2007-05-24 14:46:00,99.72,99.72,99.69,99.7,1120599999.0
2007-05-24 14:47:00,99.7,99.72,99.69,99.7,1257600006.0
2007-05-24 14:48:00,99.7,99.74,99.68,99.72,824700001.0
2007-05-24 14:49:00,99.72,99.72,99.68,99.72,1783500002.0
2007-05-24 14:50:00,99.73,99.74,99.72,99.73,1170800008.0
2007-05-24 14:51:00,99.73,99.74,99.71,99.73,1150700008.0
2007-05-24 14:52:00,99.73,99.73,99.71,99.73,1411100008.0
2007-05-24 14:53:00,99.73,99.73,99.73,99.73,125900000.0
2007-05-24 14:54:00,99.73,99.73,99.7,99.71,897600004.0
2007-05-24 14:55:00,99.705,99.71,99.7,99.71,634700004.0
2007-05-24 14:56:00,99.7,99.72,99.69,99.71,1239499993.0
2007-05-24 14:57:00,99.71,99.72,99.71,99.72,811800000.0
2007-05-24 14:58:00,99.73,99.75,99.72,99.74,1414100010.0
2007-05-24 14:59:00,99.735,99.76,99.73,99.74,789799995.0
2007-05-24 15:00:00,99.73,99.74,99.7,99.74,1761199996.0
2007-05-24 15:01:00,99.74,99.76,99.74,99.75,931799996.0
2007-05-24 15:02:00,99.75,99.75,99.72,99.75,874100008.0
2007-05-24 15:03:00,99.75,99.75,99.74,99.75,905000003.0
2007-05-24 15:04:00,99.75,99.77,99.74,99.75,1242399983.0
2007-05-24 15:05:00,99.76,99.77,99.74,99.74,718600003.0
2007-05-24 15:06:00,99.75,99.77,99.75,99.76,1750700005.0
2007-05-24 15:07:00,99.76,99.78,99.76,99.78,1454199994.0
2007-05-24 15:08:00,99.78,99.78,99.77,99.78,952000006.0
2007-05-24 15:09:00,99.78,99.8,99.78,99.78,700899991.0
2007-05-24 15:10:00,99.78,99.78,99.75,99.76,418699998.0
2007-05-24 15:11:00,99.765,99.77,99.75,99.76,1145599993.0
2007-05-24 15:12:00,99.76,99.77,99.75,99.76,728099990.0
2007-05-24 15:13:00,99.76,99.76,99.75,99.75,183200000.0
2007-05-24 15:14:00,99.75,99.75,99.75,99.75,74400000.0
2007-05-24 15:15:00,99.75,99.77,99.75,99.75,1080700004.0
2007-05-24 15:16:00,99.75,99.75,99.72,99.735,1519499999.0
2007-05-24 15:17:00,99.74,99.77,99.74,99.76,1362299991.0
2007-05-24 15:18:00,99.76,99.77,99.75,99.75,646899996.0
2007-05-24 15:19:00,99.755,99.78,99.74,99.77,1992399992.0
2007-05-24 15:20:00,99.77,99.78,99.76,99.78,1407299999.0
2007-05-24 15:21:00,99.78,99.8,99.77,99.8,1710699996.0
2007-05-24 15:22:00,99.8,99.8,99.76,99.78,1628199989.0
2007-05-24 15:23:00,99.79,99.81,99.77,99.775,1242099999.0
2007-05-24 15:24:00,99.77,99.84,99.77,99.83,924799999.0
2007-05-24 15:25:00,99.82,99.83,99.795,99.8,938199994.0
2007-05-24 15:26:00,99.8,99.8,99.76,99.79,829700000.0
2007-05-24 15:27:00,99.79,99.79,99.77,99.77,569699998.0
2007-05-24 15:28:00,99.77,99.77,99.74,99.745,1102299993.0
2007-05-24 15:29:00,99.745,99.77,99.74,99.76,734699992.0
2007-05-24 15:30:00,99.76,99.77,99.76,99.77,534400000.0
2007-05-24 15:31:00,99.77,99.77,99.75,99.75,420400002.0
2007-05-24 15:32:00,99.74,99.75,99.73,99.75,831599998.0
2007-05-24 15:33:00,99.76,99.76,99.73,99.74,310600006.0
2007-05-24 15:34:00,99.74,99.74,99.72,99.72,467199998.0
2007-05-24 15:35:00,99.72,99.73,99.72,99.73,388799998.0
2007-05-24 15:36:00,99.73,99.73,99.7,99.7,1014299992.0
2007-05-24 15:37:00,99.7,99.72,99.69,99.695,1029900003.0
2007-05-24 15:38:00,99.695,99.71,99.68,99.695,1101800007.0
2007-05-24 15:39:00,99.69,99.71,99.68,99.69,2025200008.0
2007-05-24 15:40:00,99.69,99.71,99.68,99.71,927099998.0
2007-05-24 15:41:00,99.7,99.7,99.66,99.67,854300001.0
2007-05-24 15:42:00,99.68,99.69,99.67,99.68,854300001.0
2007-05-24 15:43:00,99.68,99.69,99.68,99.68,322899997.0
2007-05-24 15:44:00,99.68,99.7,99.68,99.69,932699993.0
2007-05-24 15:45:00,99.68,99.71,99.68,99.69,1728600003.0
2007-05-24 15:46:00,99.69,99.71,99.69,99.7,1849800003.0
2007-05-24 15:47:00,99.695,99.71,99.68,99.69,459099987.0
2007-05-24 15:48:00,99.69,99.7,99.68,99.69,354300002.0
2007-05-24 15:49:00,99.695,99.7,99.69,99.7,130399999.0
2007-05-24 15:50:00,99.7,99.71,99.685,99.71,911899994.0
2007-05-24 15:51:00,99.71,99.71,99.7,99.71,1502600000.0
2007-05-24 15:52:00,99.71,99.73,99.705,99.705,1458000000.0
2007-05-24 15:53:00,99.71,99.72,99.69,99.72,1012599988.0
2007-05-24 15:54:00,99.72,99.74,99.72,99.72,451099995.0
2007-05-24 15:55:00,99.72,99.74,99.71,99.72,468599997.0
2007-05-24 15:56:00,99.73,99.75,99.73,99.74,817099997.0
2007-05-24 15:57:00,99.73,99.74,99.72,99.72,706600003.0
2007-05-24 15:58:00,99.725,99.74,99.725,99.73,487700001.0
2007-05-24 15:59:00,99.73,99.74,99.65,99.69,610300000.0
2007-05-24 16:00:00,99.7,99.79,99.69,99.76,1215299998.0
2007-05-24 16:01:00,99.77,99.79,99.73,99.76,1212799992.0
2007-05-24 16:02:00,99.76,99.79,99.74,99.77,959900004.0
2007-05-24 16:03:00,99.77,99.81,99.75,99.81,953000003.0
2007-05-24 16:04:00,99.81,99.83,99.78,99.79,501100000.0
2007-05-24 16:05:00,99.79,99.84,99.76,99.79,927499993.0
2007-05-24 16:06:00,99.79,99.84,99.79,99.81,1189799993.0
2007-05-24 16:07:00,99.8,99.83,99.76,99.82,743799999.0
2007-05-24 16:08:00,99.82,99.84,99.8,99.83,880700007.0
2007-05-24 16:09:00,99.83,99.85,99.8,99.83,1080600001.0
2007-05-24 16:10:00,99.83,99.85,99.8,99.82,993999996.0
2007-05-24 16:11:00,99.82,99.83,99.81,99.81,655399993.0
2007-05-24 16:12:00,99.81,99.83,99.81,99.82,1379199999.0
2007-05-24 16:13:00,99.82,99.84,99.79,99.81,1148299991.0
2007-05-24 16:14:00,99.81,99.84,99.79,99.81,771299995.0
2007-05-24 16:15:00,99.81,99.81,99.78,99.79,532600007.0
2007-05-24 16:16:00,99.79,99.8,99.77,99.79,984199995.0
2007-05-24 16:17:00,99.8,99.82,99.78,99.81,1268299994.0
2007-05-24 16:18:00,99.81,99.82,99.79,99.82,715999999.0
2007-05-24 16:19:00,99.82,99.83,99.8,99.81,842099997.0
2007-05-24 16:20:00,99.81,99.84,99.8,99.83,1556600002.0
2007-05-24 16:21:00,99.83,99.83,99.8,99.82,1133199998.0
2007-05-24 16:22:00,99.82,99.85,99.81,99.83,1165599998.0
2007-05-24 16:23:00,99.83,99.84,99.79,99.8,861600002.0
2007-05-24 16:24:00,99.8,99.8,99.78,99.8,651100002.0
2007-05-24 16:25:00,99.8,99.8,99.77,99.77,652300001.0
2007-05-24 16:26:00,99.77,99.79,99.76,99.79,746499995.0
2007-05-24 16:27:00,99.78,99.8,99.78,99.8,433599999.0
2007-05-24 16:28:00,99.79,99.79,99.77,99.78,157000000.0
2007-05-24 16:29:00,99.78,99.78,99.77,99.77,113400000.0
2007-05-24 16:30:00,99.78,99.82,99.77,99.81,359999999.0
2007-05-24 16:31:00,99.81,99.82,99.8,99.81,399899998.0
2007-05-24 16:32:00,99.8,99.82,99.8,99.8,1225799998.0
2007-05-24 16:33:00,99.8,99.81,99.78,99.8,1406799990.0
2007-05-24 16:34:00,99.8,99.81,99.78,99.78,353400001.0
2007-05-24 16:35:00,99.79,99.79,99.75,99.77,1469299989.0
2007-05-24 16:36:00,99.77,99.79,99.75,99.77,1056699996.0
2007-05-24 16:37:00,99.77,99.78,99.74,99.75,1285999996.0
2007-05-24 16:38:00,99.75,99.78,99.74,99.75,1530700002.0
2007-05-24 16:39:00,99.74,99.75,99.73,99.75,1123399994.0
2007-05-24 16:40:00,99.75,99.75,99.71,99.73,1598099989.0
2007-05-24 16:41:00,99.74,99.74,99.69,99.7,1493099998.0
2007-05-24 16:42:00,99.7,99.73,99.7,99.71,906199994.0
2007-05-24 16:43:00,99.71,99.73,99.7,99.72,967099988.0
2007-05-24 16:44:00,99.71,99.72,99.69,99.71,1330200000.0
2007-05-24 16:45:00,99.71,99.71,99.68,99.7,1704400003.0
2007-05-24 16:46:00,99.7,99.7,99.67,99.68,1336699989.0
2007-05-24 16:47:00,99.67,99.7,99.67,99.69,1525100006.0
2007-05-24 16:48:00,99.69,99.71,99.69,99.705,1162899997.0
2007-05-24 16:49:00,99.71,99.72,99.71,99.71,973599994.0
2007-05-24 16:50:00,99.71,99.72,99.68,99.72,933899997.0
2007-05-24 16:51:00,99.69,99.71,99.69,99.7,1899299994.0
2007-05-24 16:52:00,99.72,99.73,99.69,99.695,1899299994.0
2007-05-24 16:53:00,99.7,99.72,99.69,99.72,1161400003.0
2007-05-24 16:54:00,99.72,99.72,99.69,99.7,945100005.0
2007-05-24 16:55:00,99.69,99.7,99.67,99.67,1346000017.0
2007-05-24 16:56:00,99.68,99.73,99.68,99.7,1595600001.0
2007-05-24 16:57:00,99.7,99.7,99.69,99.69,1603200005.0
2007-05-24 16:58:00,99.69,99.7,99.66,99.69,1874100003.0
2007-05-24 16:59:00,99.69,99.73,99.67,99.73,1792299999.0
2007-05-24 17:00:00,99.73,99.74,99.69,99.705,1385399993.0
2007-05-24 17:01:00,99.71,99.73,99.7,99.72,1508499989.0
2007-05-24 17:02:00,99.69,99.75,99.69,99.74,1275799995.0
2007-05-24 17:03:00,99.76,99.78,99.76,99.76,1275799995.0
2007-05-24 17:04:00,99.76,99.77,99.75,99.76,888099994.0
2007-05-24 17:05:00,99.76,99.77,99.73,99.76,1566999983.0
2007-05-24 17:06:00,99.75,99.77,99.75,99.77,1446399992.0
2007-05-24 17:07:00,99.77,99.77,99.72,99.75,771399996.0
2007-05-24 17:08:00,99.75,99.77,99.75,99.76,684699987.0
2007-05-24 17:09:00,99.76,99.78,99.76,99.77,1559599991.0
2007-05-24 17:10:00,99.77,99.78,99.76,99.78,866999996.0
2007-05-24 17:11:00,99.78,99.8,99.76,99.78,1245200000.0
2007-05-24 17:12:00,99.77,99.78,99.75,99.77,953999995.0
2007-05-24 17:13:00,99.77,99.79,99.76,99.78,795500001.0
2007-05-24 17:14:00,99.78,99.78,99.745,99.75,1306900001.0
2007-05-24 17:15:00,99.75,99.75,99.73,99.74,1081400002.0
2007-05-24 17:16:00,99.74,99.76,99.73,99.74,714399998.0
2007-05-24 17:17:00,99.74,99.75,99.72,99.73,1227100001.0
2007-05-24 17:18:00,99.73,99.74,99.72,99.72,1570799986.0
2007-05-24 17:19:00,99.71,99.71,99.67,99.67,1191599995.0
2007-05-24 17:20:00,99.67,99.67,99.63,99.65,1239899995.0
2007-05-24 17:21:00,99.645,99.65,99.63,99.64,882099993.0
2007-05-24 17:22:00,99.64,99.65,99.62,99.65,1295700006.0
2007-05-24 17:23:00,99.65,99.67,99.64,99.65,897599996.0
2007-05-24 17:24:00,99.65,99.65,99.64,99.65,1392800006.0
2007-05-24 17:25:00,99.65,99.66,99.64,99.66,1062500006.0
2007-05-24 17:26:00,99.66,99.67,99.65,99.67,334500002.0
2007-05-24 17:27:00,99.67,99.69,99.62,99.63,1407999991.0
2007-05-24 17:28:00,99.63,99.65,99.59,99.6,1519300005.0
2007-05-24 17:29:00,99.6,99.63,99.59,99.61,1452100000.0
2007-05-24 17:30:00,99.605,99.62,99.59,99.61,967999990.0
2007-05-24 17:31:00,99.61,99.63,99.6,99.61,998199997.0
2007-05-24 17:32:00,99.61,99.63,99.6,99.62,1454299993.0
2007-05-24 17:33:00,99.62,99.63,99.6,99.6,460900001.0
2007-05-24 17:34:00,99.61,99.61,99.58,99.6,945000001.0
2007-05-24 17:35:00,99.605,99.63,99.6,99.62,816699998.0
2007-05-24 17:36:00,99.62,99.64,99.62,99.64,915599994.0
2007-05-24 17:37:00,99.64,99.68,99.62,99.68,892799997.0
2007-05-24 17:38:00,99.685,99.69,99.67,99.67,538800004.0
2007-05-24 17:39:00,99.68,99.68,99.65,99.65,398200002.0
2007-05-24 17:40:00,99.655,99.66,99.65,99.65,567500006.0
2007-05-24 17:41:00,99.65,99.65,99.6,99.605,749000002.0
2007-05-24 17:42:00,99.605,99.62,99.57,99.58,1481100002.0
2007-05-24 17:43:00,99.58,99.6,99.57,99.59,1045800006.0
2007-05-24 17:44:00,99.59,99.6,99.55,99.585,1204899985.0
2007-05-24 17:45:00,99.585,99.62,99.57,99.61,886300006.0
2007-05-24 17:46:00,99.61,99.62,99.59,99.605,859600002.0
2007-05-24 17:47:00,99.61,99.62,99.595,99.6,716900005.0
2007-05-24 17:48:00,99.62,99.62,99.6,99.6,967999993.0
2007-05-24 17:49:00,99.6,99.61,99.59,99.6,521799999.0
2007-05-24 17:50:00,99.6,99.65,99.6,99.62,1227700000.0
2007-05-24 17:51:00,99.63,99.65,99.61,99.64,979000001.0
2007-05-24 17:52:00,99.65,99.69,99.63,99.69,1243799993.0
2007-05-24 17:53:00,99.685,99.69,99.66,99.675,1083500012.0
2007-05-24 17:54:00,99.675,99.69,99.66,99.69,644300002.0
2007-05-24 17:55:00,99.69,99.69,99.65,99.65,648599991.0
2007-05-24 17:56:00,99.65,99.67,99.645,99.66,370599997.0
2007-05-24 17:57:00,99.66,99.66,99.64,99.65,896199999.0
2007-05-24 17:58:00,99.65,99.67,99.64,99.67,1490300007.0
2007-05-24 17:59:00,99.67,99.67,99.65,99.67,676199999.0
2007-05-24 18:00:00,99.665,99.67,99.65,99.67,618700003.0
2007-05-24 18:01:00,99.67,99.69,99.65,99.655,744799998.0
2007-05-24 18:02:00,99.655,99.68,99.65,99.68,715499998.0
2007-05-24 18:03:00,99.67,99.69,99.66,99.69,830899997.0
2007-05-24 18:04:00,99.7,99.71,99.7,99.7,1056299996.0
2007-05-24 18:05:00,99.7,99.71,99.68,99.69,1236799992.0
2007-05-24 18:06:00,99.7,99.735,99.695,99.73,1459399978.0
2007-05-24 18:07:00,99.73,99.76,99.73,99.75,859200002.0
2007-05-24 18:08:00,99.76,99.77,99.73,99.735,1133799994.0
2007-05-24 18:09:00,99.74,99.75,99.73,99.75,820400006.0
2007-05-24 18:10:00,99.75,99.77,99.74,99.745,709299998.0
2007-05-24 18:11:00,99.745,99.75,99.71,99.72,1504100006.0
2007-05-24 18:12:00,99.72,99.73,99.71,99.71,1064399990.0
2007-05-24 18:13:00,99.72,99.73,99.7,99.73,942199996.0
2007-05-24 18:14:00,99.73,99.73,99.71,99.72,436499997.0
2007-05-24 18:15:00,99.71,99.72,99.7,99.72,398199992.0
2007-05-24 18:16:00,99.72,99.73,99.71,99.72,607700011.0
2007-05-24 18:17:00,99.72,99.73,99.71,99.71,657600011.0
2007-05-24 18:18:00,99.71,99.72,99.7,99.7,680499989.0
2007-05-24 18:19:00,99.7,99.71,99.68,99.69,709999994.0
2007-05-24 18:20:00,99.69,99.7,99.66,99.69,938099994.0
2007-05-24 18:21:00,99.69,99.7,99.66,99.68,630700004.0
2007-05-24 18:22:00,99.68,99.68,99.63,99.65,1254599995.0
2007-05-24 18:23:00,99.65,99.65,99.63,99.64,352500003.0
2007-05-24 18:24:00,99.64,99.68,99.64,99.66,841999996.0
2007-05-24 18:25:00,99.66,99.66,99.64,99.66,638499996.0
2007-05-24 18:26:00,99.66,99.66,99.58,99.62,932000003.0
2007-05-24 18:27:00,99.62,99.62,99.6,99.6,478999996.0
2007-05-24 18:28:00,99.605,99.62,99.6,99.62,672599994.0
2007-05-24 18:29:00,99.62,99.63,99.62,99.62,258000000.0
2007-05-24 18:30:00,99.62,99.62,99.61,99.62,346299997.0
2007-05-24 18:31:00,99.62,99.62,99.6,99.6,180500000.0
2007-05-24 18:32:00,99.6,99.61,99.6,99.6,227799992.0
2007-05-24 18:33:00,99.6,99.6,99.57,99.58,584000000.0
2007-05-24 18:34:00,99.58,99.58,99.58,99.58,205600000.0
2007-05-24 18:35:00,99.58,99.58,99.54,99.57,492399992.0
2007-05-24 18:36:00,99.57,99.58,99.54,99.55,1058700012.0
2007-05-24 18:37:00,99.55,99.56,99.54,99.555,1143299993.0
2007-05-24 18:38:00,99.56,99.56,99.52,99.55,1116400013.0
2007-05-24 18:39:00,99.55,99.56,99.54,99.55,466000001.0
2007-05-24 18:40:00,99.56,99.59,99.55,99.58,430900000.0
2007-05-24 18:41:00,99.58,99.59,99.57,99.59,469000001.0
2007-05-24 18:42:00,99.58,99.6,99.57,99.57,229099999.0
2007-05-24 18:43:00,99.57,99.57,99.56,99.57,809699999.0
2007-05-24 18:44:00,99.57,99.58,99.56,99.57,942800004.0
2007-05-24 18:45:00,99.58,99.58,99.56,99.58,364200001.0
2007-05-24 18:46:00,99.57,99.58,99.55,99.56,370499999.0
2007-05-24 18:47:00,99.57,99.58,99.56,99.58,189400000.0
2007-05-24 18:48:00,99.59,99.61,99.58,99.6,605699998.0
2007-05-24 18:49:00,99.6,99.61,99.59,99.6,408499998.0
2007-05-24 18:50:00,99.6,99.61,99.59,99.6,353699995.0
2007-05-24 18:51:00,99.6,99.6,99.58,99.58,152400003.0
2007-05-24 18:52:00,99.58,99.59,99.57,99.58,195099996.0
2007-05-24 18:53:00,99.55,99.56,99.525,99.528,286000002.0
2007-05-24 18:54:00,99.58,99.58,99.57,99.57,186899999.0
2007-05-24 18:55:00,99.57,99.59,99.55,99.58,1267600004.0
2007-05-24 18:56:00,99.58,99.6,99.57,99.59,423799998.0
2007-05-24 18:57:00,99.59,99.6,99.57,99.58,423900008.0
2007-05-24 18:58:00,99.58,99.6,99.56,99.595,608999991.0
2007-05-24 18:59:00,99.595,99.61,99.59,99.6,1056399997.0
2007-05-24 19:00:00,99.6,99.61,99.59,99.6,433399998.0
2007-05-24 19:01:00,99.6,99.6,99.595,99.6,272399995.0
2007-05-24 19:02:00,99.6,99.6,99.59,99.6,180799998.0
2007-05-24 19:03:00,99.581,99.594,99.537,99.574,631599997.0
2007-05-24 19:04:00,99.61,99.61,99.6,99.6,126899999.0
2007-05-24 19:05:00,99.61,99.63,99.6,99.625,550800004.0
2007-05-24 19:06:00,99.63,99.64,99.61,99.635,247899998.0
2007-05-24 19:07:00,99.64,99.65,99.62,99.63,601599997.0
2007-05-24 19:08:00,99.63,99.65,99.63,99.64,232900000.0
2007-05-24 19:09:00,99.64,99.64,99.58,99.58,520400000.0
2007-05-24 19:10:00,99.58,99.58,99.55,99.57,774400004.0
2007-05-24 19:11:00,99.57,99.58,99.56,99.57,992299992.0
2007-05-24 19:12:00,99.58,99.6,99.57,99.6,718699990.0
2007-05-24 19:13:00,99.6,99.6,99.57,99.58,778199992.0
2007-05-24 19:14:00,99.58,99.6,99.58,99.6,67100000.0
2007-05-24 19:15:00,99.6,99.6,99.58,99.6,508099996.0
2007-05-24 19:16:00,99.6,99.62,99.6,99.62,496500000.0
2007-05-24 19:17:00,99.62,99.64,99.62,99.63,599499997.0
2007-05-24 19:18:00,99.62,99.63,99.61,99.61,302599999.0
2007-05-24 19:19:00,99.61,99.62,99.59,99.61,608500000.0
2007-05-24 19:20:00,99.605,99.61,99.58,99.6,898200009.0
2007-05-24 19:21:00,99.6,99.61,99.59,99.6,403600002.0
2007-05-24 19:22:00,99.59,99.6,99.57,99.59,632300007.0
2007-05-24 19:23:00,99.6,99.61,99.59,99.61,530099998.0
2007-05-24 19:24:00,99.61,99.62,99.59,99.62,142999998.0
2007-05-24 19:25:00,99.62,99.62,99.59,99.6,513600007.0
2007-05-24 19:26:00,99.595,99.6,99.59,99.59,137199999.0
2007-05-24 19:27:00,99.59,99.62,99.59,99.62,584800012.0
2007-05-24 19:28:00,99.62,99.62,99.6,99.61,322899997.0
2007-05-24 19:29:00,99.61,99.62,99.61,99.62,145000002.0
2007-05-24 19:30:00,99.62,99.62,99.61,99.61,143500000.0
2007-05-24 19:31:00,99.62,99.62,99.62,99.62,115500000.0
2007-05-24 19:32:00,99.62,99.62,99.61,99.615,362600000.0
2007-05-24 19:33:00,99.62,99.62,99.6,99.61,207800000.0
2007-05-24 19:34:00,99.61,99.61,99.59,99.6,226800002.0
2007-05-24 19:35:00,99.6,99.61,99.595,99.61,177699998.0
2007-05-24 19:36:00,99.61,99.61,99.61,99.61,19200000.0
2007-05-24 19:37:00,99.538,99.596,99.538,99.573,914000000.0
2007-05-24 19:38:00,99.605,99.61,99.6,99.6,76000000.0
2007-05-24 19:39:00,99.6,99.6,99.58,99.58,196800000.0
2007-05-24 19:40:00,99.58,99.59,99.57,99.59,284399997.0
2007-05-24 19:41:00,99.59,99.61,99.58,99.6,349899994.0
2007-05-24 19:42:00,99.6,99.61,99.59,99.6,419100001.0
2007-05-24 19:43:00,99.61,99.61,99.59,99.6,431799998.0
2007-05-24 19:44:00,99.6,99.61,99.6,99.61,253800007.0
2007-05-24 19:45:00,99.61,99.61,99.59,99.6,379600002.0
2007-05-24 19:46:00,99.6,99.63,99.6,99.615,636200001.0
2007-05-24 19:47:00,99.62,99.62,99.61,99.61,343399997.0
2007-05-24 19:48:00,99.61,99.62,99.61,99.62,164700000.0
2007-05-24 19:49:00,99.62,99.63,99.61,99.62,614800005.0
2007-05-24 19:50:00,99.62,99.63,99.62,99.62,289100002.0
2007-05-24 19:51:00,99.62,99.62,99.61,99.61,292899996.0
2007-05-24 19:52:00,99.61,99.61,99.61,99.61,316500000.0
2007-05-24 19:53:00,99.554,99.599,99.551,99.599,660399997.0
2007-05-24 19:54:00,99.61,99.63,99.61,99.62,194199999.0
2007-05-24 19:55:00,99.62,99.62,99.61,99.61,82300000.0
2007-05-24 19:56:00,99.6,99.62,99.6,99.61,123600001.0
2007-05-24 19:57:00,99.61,99.63,99.61,99.63,388400004.0
2007-05-24 19:58:00,99.63,99.64,99.62,99.62,434899997.0
2007-05-24 19:59:00,99.62,99.65,99.615,99.63,553699993.0
2007-05-24 20:00:00,99.63,99.64,99.63,99.63,659699986.0
2007-05-24 20:01:00,99.63,99.64,99.62,99.62,325099999.0
2007-05-24 20:02:00,99.63,99.65,99.63,99.64,453700006.0
2007-05-24 20:03:00,99.64,99.65,99.64,99.65,31200000.0
2007-05-24 20:04:00,99.64,99.65,99.635,99.64,309800001.0
2007-05-24 20:05:00,99.64,99.64,99.63,99.64,444600001.0
2007-05-24 20:06:00,99.635,99.65,99.63,99.64,419799995.0
2007-05-24 20:07:00,99.64,99.64,99.595,99.6,636100000.0
2007-05-24 20:08:00,99.6,99.6,99.59,99.6,104700001.0
2007-05-24 20:09:00,99.6,99.62,99.6,99.61,273599997.0
2007-05-24 20:10:00,99.62,99.64,99.6,99.64,533699998.0
2007-05-24 20:11:00,99.63,99.64,99.62,99.62,421400003.0
2007-05-24 20:12:00,99.62,99.64,99.61,99.64,523300002.0
2007-05-24 20:13:00,99.64,99.64,99.61,99.62,465100000.0
2007-05-24 20:14:00,99.62,99.62,99.62,99.62,6400000.0
2007-05-24 20:15:00,99.62,99.62,99.6,99.6,670300000.0
2007-05-24 20:16:00,99.6,99.62,99.59,99.61,244700002.0
2007-05-24 20:17:00,99.61,99.61,99.61,99.61,255400006.0
2007-05-24 20:18:00,99.6,99.6,99.56,99.58,760300002.0
2007-05-24 20:19:00,99.58,99.58,99.57,99.57,358800001.0
2007-05-24 20:20:00,99.57,99.58,99.57,99.58,280200001.0
2007-05-24 20:21:00,99.58,99.6,99.55,99.57,606199997.0
2007-05-24 20:22:00,99.57,99.58,99.56,99.56,617099998.0
2007-05-24 20:23:00,99.57,99.58,99.57,99.58,298799997.0
2007-05-24 20:24:00,99.58,99.58,99.575,99.58,136800000.0
2007-05-24 20:25:00,99.58,99.58,99.58,99.58,136499999.0
2007-05-24 20:26:00,99.58,99.6,99.58,99.6,282400000.0
2007-05-24 20:27:00,99.6,99.62,99.59,99.61,665100001.0
2007-05-24 20:28:00,99.62,99.62,99.57,99.6,1062499997.0
2007-05-24 20:29:00,99.6,99.6,99.59,99.6,231100000.0
2007-05-24 20:30:00,99.6,99.6,99.58,99.58,320300001.0
2007-05-24 20:31:00,99.575,99.58,99.56,99.57,306100000.0
2007-05-24 20:32:00,99.56,99.58,99.54,99.56,1081799994.0
2007-05-24 20:33:00,99.56,99.57,99.55,99.57,238299998.0
2007-05-24 20:34:00,99.56,99.58,99.56,99.58,315699999.0
2007-05-24 20:35:00,99.59,99.6,99.58,99.58,848900002.0
2007-05-24 20:36:00,99.58,99.58,99.56,99.565,1199899991.0
2007-05-24 20:37:00,99.565,99.57,99.56,99.57,242800000.0
2007-05-24 20:38:00,99.55,99.56,99.55,99.55,353999999.0
2007-05-24 20:39:00,99.56,99.56,99.53,99.54,516500002.0
2007-05-24 20:40:00,99.535,99.56,99.53,99.54,592599994.0
2007-05-24 20:41:00,99.55,99.55,99.53,99.54,293900001.0
2007-05-24 20:42:00,99.54,99.54,99.52,99.52,403799995.0
2007-05-24 20:43:00,99.52,99.53,99.52,99.53,533200005.0
2007-05-24 20:44:00,99.53,99.55,99.5,99.5,762800003.0
2007-05-24 20:45:00,99.51,99.51,99.48,99.49,1511199996.0
2007-05-24 20:46:00,99.49,99.49,99.45,99.46,1014199993.0
2007-05-24 20:47:00,99.46,99.46,99.45,99.46,188700000.0
2007-05-24 20:48:00,99.45,99.47,99.45,99.47,1035100014.0
2007-05-24 20:49:00,99.47,99.47,99.45,99.47,1010900006.0
2007-05-24 20:50:00,99.46,99.47,99.46,99.47,407799996.0
2007-05-24 20:51:00,99.47,99.49,99.45,99.46,1395000012.0
2007-05-24 20:52:00,99.45,99.46,99.45,99.45,1021700016.0
2007-05-24 20:53:00,99.45,99.46,99.45,99.45,461064078.0
2007-05-24 20:54:00,99.45,99.48,99.45,99.475,1203000010.0
2007-05-24 20:55:00,99.475,99.48,99.47,99.475,131600000.0
2007-05-24 20:56:00,99.47,99.52,99.47,99.5,685800000.0
2007-05-24 20:57:00,99.5,99.51,99.47,99.47,863099999.0
2007-05-24 20:58:00,99.47,99.47,99.45,99.46,477399993.0
2007-05-24 20:59:00,99.46,99.47,99.45,99.45,674599994.0
2007-05-24 21:00:00,99.45,99.45,99.45,99.45,468700000.0
2007-05-24 21:01:00,99.45,99.46,99.45,99.45,503900012.0
2007-05-24 21:02:00,99.45,99.46,99.45,99.455,778200030.0
2007-05-24 21:03:00,99.46,99.47,99.46,99.46,319999998.0
2007-05-24 21:04:00,99.46,99.46,99.46,99.46,71199999.0
2007-05-24 21:05:00,99.46,99.48,99.45,99.45,464699999.0
2007-05-24 21:06:00,99.45,99.46,99.45,99.45,302000000.0
2007-05-24 21:07:00,99.45,99.46,99.45,99.46,297521360.0
2007-05-24 21:08:00,99.46,99.46,99.45,99.45,542300014.0
2007-05-24 21:09:00,99.45,99.47,99.45,99.46,575442721.0
2007-05-24 21:10:00,99.46,99.47,99.45,99.46,294499994.0
2007-05-24 21:11:00,99.46,99.46,99.45,99.46,299464077.0
2007-05-24 21:12:00,99.46,99.46,99.45,99.45,100921360.0
2007-05-24 21:13:00,99.46,99.46,99.46,99.46,43099999.0
2007-05-24 21:14:00,99.46,99.46,99.45,99.45,410621355.0
2007-05-24 21:15:00,99.465,99.47,99.46,99.47,71699999.0
2007-05-24 21:16:00,99.48,99.48,99.47,99.47,110300000.0
2007-05-24 21:17:00,99.46,99.48,99.46,99.465,115199996.0
2007-05-24 21:18:00,99.47,99.47,99.47,99.47,45600000.0
2007-05-24 21:19:00,99.47,99.47,99.45,99.45,183100004.0
2007-05-24 21:20:00,99.46,99.46,99.46,99.46,6400000.0
2007-05-24 21:21:00,99.46,99.47,99.455,99.46,526599998.0
2007-05-24 21:22:00,99.46,99.46,99.45,99.45,72900002.0
2007-05-24 21:23:00,99.45,99.45,99.45,99.45,314300014.0
2007-05-24 21:24:00,99.45,99.45,99.45,99.45,345600008.0
2007-05-24 21:25:00,99.45,99.45,99.45,99.45,65000000.0
2007-05-24 21:26:00,99.45,99.45,99.45,99.45,231700006.0
2007-05-24 21:27:00,99.45,99.45,99.39,99.4,549499998.0
2007-05-24 21:28:00,99.4,99.41,99.4,99.41,293099998.0
2007-05-24 21:29:00,99.41,99.41,99.38,99.39,304300000.0
2007-05-24 21:30:00,99.39,99.39,99.335,99.37,1217099990.0
2007-05-24 21:31:00,99.365,99.365,99.32,99.33,877200007.0
2007-05-24 21:32:00,99.34,99.36,99.33,99.35,637799997.0
2007-05-24 21:33:00,99.35,99.36,99.34,99.35,278000004.0
2007-05-24 21:34:00,99.35,99.35,99.33,99.33,329900000.0
2007-05-24 21:35:00,99.33,99.35,99.33,99.34,574800003.0
2007-05-24 21:36:00,99.34,99.34,99.32,99.34,385400002.0
2007-05-24 21:37:00,99.34,99.36,99.33,99.33,817500003.0
2007-05-24 21:38:00,99.33,99.33,99.31,99.31,217800000.0
2007-05-24 21:39:00,99.31,99.31,99.28,99.31,505299993.0
2007-05-24 21:40:00,99.31,99.32,99.3,99.305,179600000.0
2007-05-24 21:41:00,99.3,99.32,99.29,99.29,589599997.0
2007-05-24 21:42:00,99.3,99.32,99.29,99.32,259100000.0
2007-05-24 21:43:00,99.32,99.32,99.29,99.29,312400000.0
2007-05-24 21:44:00,99.31,99.31,99.28,99.3,279900008.0
2007-05-24 21:45:00,99.31,99.32,99.29,99.31,421000008.0
2007-05-24 21:46:00,99.31,99.33,99.3,99.32,353100004.0
2007-05-24 21:47:00,99.31,99.32,99.295,99.31,361100003.0
2007-05-24 21:48:00,99.31,99.32,99.3,99.3,240800003.0
2007-05-24 21:49:00,99.3,99.32,99.3,99.3,1158599981.0
2007-05-24 21:50:00,99.31,99.34,99.305,99.34,392999996.0
2007-05-24 21:51:00,99.33,99.34,99.29,99.3,633000001.0
2007-05-24 21:52:00,99.32,99.32,99.3,99.31,241599997.0
2007-05-24 21:53:00,99.31,99.31,99.3,99.3,272499999.0
2007-05-24 21:54:00,99.3,99.3,99.28,99.28,897799982.0
2007-05-24 21:55:00,99.28,99.28,99.26,99.28,323299994.0
2007-05-24 21:56:00,99.28,99.28,99.25,99.26,944899983.0
2007-05-24 21:57:00,99.26,99.27,99.255,99.255,167600000.0
2007-05-24 21:58:00,99.255,99.26,99.23,99.26,406799999.0
2007-05-24 21:59:00,99.26,99.27,99.24,99.27,929799990.0
2007-05-24 22:00:00,99.28,99.29,99.265,99.28,352300000.0
2007-05-24 22:01:00,99.29,99.31,99.29,99.29,207200000.0
2007-05-24 22:02:00,99.3,99.32,99.3,99.32,231999997.0
2007-05-24 22:03:00,99.32,99.33,99.31,99.32,133700001.0
2007-05-24 22:04:00,99.33,99.34,99.31,99.33,424799998.0
2007-05-24 22:05:00,99.33,99.34,99.32,99.34,151900001.0
2007-05-24 22:06:00,99.34,99.34,99.32,99.32,93600000.0
2007-05-24 22:07:00,99.32,99.34,99.32,99.33,242100000.0
2007-05-24 22:08:00,99.33,99.34,99.32,99.33,129400002.0
2007-05-24 22:09:00,99.32,99.33,99.32,99.33,158700003.0
2007-05-24 22:10:00,99.33,99.33,99.31,99.32,68699999.0
2007-05-24 22:11:00,99.32,99.33,99.31,99.32,91500000.0
2007-05-24 22:12:00,99.32,99.33,99.31,99.33,92500000.0
2007-05-24 22:13:00,99.292,99.306,99.262,99.27,227100001.0
2007-05-24 22:14:00,99.33,99.33,99.33,99.33,11200000.0
2007-05-24 22:15:00,99.33,99.33,99.32,99.32,232700008.0
2007-05-24 22:16:00,99.32,99.32,99.32,99.32,105200004.0
2007-05-24 22:17:00,99.32,99.32,99.32,99.32,1600000.0
2007-05-24 22:18:00,99.32,99.36,99.32,99.34,280600004.0
2007-05-24 22:19:00,99.335,99.36,99.33,99.36,109900000.0
2007-05-24 22:20:00,99.36,99.36,99.34,99.35,197100000.0
2007-05-24 22:21:00,99.35,99.35,99.34,99.35,241399998.0
2007-05-24 22:22:00,99.35,99.36,99.35,99.36,278200000.0
2007-05-24 22:23:00,99.36,99.36,99.35,99.36,68500000.0
2007-05-24 22:24:00,99.37,99.37,99.36,99.37,62400000.0
2007-05-24 22:25:00,99.357,99.357,99.311,99.33,318500007.0
2007-05-24 22:26:00,99.37,99.38,99.37,99.37,37600000.0
2007-05-24 22:27:00,99.38,99.38,99.38,99.38,14800000.0
2007-05-24 22:28:00,99.38,99.38,99.38,99.38,14400000.0
2007-05-24 22:29:00,99.37,99.38,99.36,99.37,184800000.0
2007-05-24 22:30:00,99.37,99.39,99.37,99.38,269699996.0
2007-05-24 22:31:00,99.38,99.39,99.38,99.39,317899999.0
2007-05-24 22:32:00,99.39,99.39,99.38,99.38,385700000.0
2007-05-24 22:33:00,99.38,99.38,99.36,99.36,223800000.0
2007-05-24 22:34:00,99.37,99.4,99.365,99.4,482499995.0
2007-05-24 22:35:00,99.4,99.4,99.4,99.4,29500000.0
2007-05-24 22:36:00,99.4,99.4,99.4,99.4,43600000.0
2007-05-24 22:37:00,99.4,99.4,99.4,99.4,184600000.0
2007-05-24 22:38:00,99.4,99.41,99.37,99.4,187500002.0
2007-05-24 22:39:00,99.41,99.41,99.37,99.4,632699998.0
2007-05-24 22:40:00,99.4,99.4,99.39,99.4,43000000.0
2007-05-24 22:41:00,99.4,99.4,99.38,99.4,189800002.0
2007-05-24 22:42:00,99.4,99.4,99.38,99.38,105299999.0
2007-05-24 22:43:00,99.38,99.38,99.36,99.36,192200001.0
2007-05-24 22:44:00,99.36,99.39,99.36,99.39,141000005.0
2007-05-24 22:45:00,99.39,99.39,99.38,99.38,81200003.0
2007-05-24 22:46:00,99.37,99.39,99.37,99.39,127200002.0
2007-05-24 22:47:00,99.39,99.39,99.36,99.38,154200001.0
2007-05-24 22:48:00,99.39,99.4,99.38,99.4,219400002.0
2007-05-24 22:49:00,99.4,99.4,99.39,99.4,60000001.0
2007-05-24 22:50:00,99.4,99.4,99.4,99.4,18400000.0
2007-05-24 22:51:00,99.4,99.4,99.38,99.39,135100001.0
2007-05-24 22:52:00,99.4,99.4,99.385,99.4,38400000.0
2007-05-24 22:53:00,99.4,99.4,99.38,99.39,88600001.0
2007-05-24 22:54:00,99.39,99.39,99.39,99.39,7200000.0
2007-05-24 22:55:00,99.38,99.38,99.35,99.37,299899999.0
2007-05-24 22:56:00,99.37,99.38,99.36,99.37,221299999.0
2007-05-24 22:57:00,99.37,99.37,99.37,99.37,118599998.0
2007-05-24 22:58:00,99.37,99.38,99.37,99.38,38299999.0
2007-05-24 22:59:00,99.38,99.38,99.33,99.35,235000003.0
2007-05-24 23:00:00,99.35,99.35,99.32,99.33,137600001.0
2007-05-24 23:01:00,99.34,99.34,99.3,99.31,51600000.0
2007-05-24 23:02:00,99.31,99.32,99.3,99.32,120800001.0
2007-05-24 23:03:00,99.32,99.32,99.29,99.31,182700000.0
2007-05-24 23:04:00,99.31,99.31,99.29,99.31,203500001.0
2007-05-24 23:05:00,99.31,99.32,99.29,99.31,223599999.0
2007-05-24 23:06:00,99.32,99.32,99.31,99.31,99700000.0
2007-05-24 23:07:00,99.31,99.31,99.29,99.3,68700000.0
2007-05-24 23:08:00,99.3,99.3,99.3,99.3,20000000.0
2007-05-24 23:09:00,99.29,99.31,99.29,99.3,135700000.0
2007-05-24 23:10:00,99.3,99.3,99.3,99.3,28000000.0
2007-05-24 23:11:00,99.272,99.292,99.259,99.292,907400001.0
2007-05-24 23:12:00,99.3,99.3,99.3,99.3,10400000.0
2007-05-24 23:13:00,99.3,99.3,99.29,99.29,132100000.0
2007-05-24 23:14:00,99.29,99.3,99.28,99.28,161300001.0
2007-05-24 23:15:00,99.29,99.3,99.28,99.3,226500004.0
2007-05-24 23:16:00,99.3,99.3,99.28,99.29,62400001.0
2007-05-24 23:17:00,99.29,99.3,99.27,99.3,185100000.0
2007-05-24 23:18:00,99.3,99.3,99.3,99.3,111700000.0
2007-05-24 23:19:00,99.3,99.31,99.3,99.3,51900000.0
2007-05-24 23:20:00,99.3,99.3,99.29,99.29,62099999.0
2007-05-24 23:21:00,99.31,99.35,99.31,99.32,187400000.0
2007-05-24 23:22:00,99.32,99.32,99.31,99.31,53999999.0
2007-05-24 23:23:00,99.33,99.33,99.32,99.32,71800000.0
2007-05-24 23:24:00,99.32,99.33,99.31,99.31,271900000.0
2007-05-24 23:25:00,99.32,99.33,99.31,99.32,322000001.0
2007-05-24 23:26:00,99.32,99.32,99.32,99.32,11900000.0
2007-05-24 23:27:00,99.32,99.33,99.32,99.32,43700000.0
2007-05-24 23:28:00,99.32,99.32,99.32,99.32,27800000.0
2007-05-24 23:29:00,99.32,99.33,99.32,99.32,69299999.0
2007-05-24 23:30:00,99.32,99.32,99.315,99.315,78800003.0
2007-05-24 23:31:00,99.314,99.314,99.311,99.311,43099999.0
2007-05-24 23:32:00,99.32,99.32,99.32,99.32,20700001.0
2007-05-24 23:33:00,99.316,99.316,99.3,99.306,371000011.0
2007-05-24 23:34:00,99.32,99.32,99.32,99.32,18299999.0
2007-05-24 23:35:00,99.32,99.32,99.32,99.32,50700000.0
2007-05-24 23:36:00,99.315,99.32,99.31,99.31,98100001.0
2007-05-24 23:37:00,99.31,99.31,99.31,99.31,26299999.0
2007-05-24 23:38:00,99.31,99.33,99.31,99.33,123699998.0
2007-05-24 23:39:00,99.33,99.34,99.32,99.32,578299986.0
2007-05-24 23:40:00,99.33,99.33,99.33,99.33,174799996.0
2007-05-24 23:41:00,99.33,99.33,99.32,99.32,96099997.0
2007-05-24 23:42:00,99.33,99.33,99.33,99.33,229899995.0
2007-05-24 23:43:00,99.34,99.35,99.33,99.34,186500002.0
2007-05-24 23:44:00,99.35,99.36,99.33,99.34,628099991.0
2007-05-24 23:45:00,99.34,99.34,99.34,99.34,170499997.0
2007-05-24 23:46:00,99.34,99.34,99.33,99.33,149600000.0
2007-05-24 23:47:00,99.33,99.35,99.33,99.345,148000000.0
2007-05-24 23:48:00,99.35,99.35,99.35,99.35,23200000.0
2007-05-24 23:49:00,99.35,99.35,99.34,99.35,60800000.0
2007-05-24 23:50:00,99.36,99.36,99.35,99.35,91099999.0
2007-05-24 23:51:00,99.35,99.35,99.35,99.35,52599998.0
2007-05-24 23:52:00,99.35,99.36,99.335,99.36,514699998.0
2007-05-24 23:53:00,99.35,99.35,99.32,99.35,508399994.0
2007-05-24 23:54:00,99.35,99.38,99.35,99.38,299799992.0
2007-05-24 23:55:00,99.38,99.39,99.38,99.38,112599998.0
2007-05-24 23:56:00,99.38,99.38,99.38,99.38,8000000.0
2007-05-24 23:57:00,99.38,99.39,99.375,99.375,202100001.0
2007-05-24 23:58:00,99.38,99.38,99.36,99.38,173999996.0
2007-05-24 23:59:00,99.37,99.37,99.35,99.36,332199996.0
2007-05-25 00:00:00,99.37,99.37,99.34,99.365,461899996.0
2007-05-25 00:01:00,99.37,99.39,99.37,99.375,173299997.0
2007-05-25 00:02:00,99.39,99.39,99.36,99.37,290300000.0
2007-05-25 00:03:00,99.37,99.37,99.35,99.35,203600000.0
2007-05-25 00:04:00,99.35,99.35,99.35,99.35,143800000.0
2007-05-25 00:05:00,99.35,99.36,99.34,99.35,322499999.0
2007-05-25 00:06:00,99.345,99.35,99.33,99.34,182300001.0
2007-05-25 00:07:00,99.34,99.35,99.34,99.35,205499995.0
2007-05-25 00:08:00,99.35,99.35,99.35,99.35,15900000.0
2007-05-25 00:09:00,99.35,99.37,99.35,99.37,264299996.0
2007-05-25 00:10:00,99.37,99.37,99.36,99.37,221400003.0
2007-05-25 00:11:00,99.38,99.38,99.33,99.35,463099998.0
2007-05-25 00:12:00,99.35,99.35,99.35,99.35,164499999.0
2007-05-25 00:13:00,99.35,99.35,99.35,99.35,39200000.0
2007-05-25 00:14:00,99.35,99.36,99.35,99.36,14400000.0
2007-05-25 00:15:00,99.355,99.355,99.308,99.308,57600000.0
2007-05-25 00:16:00,99.36,99.37,99.35,99.37,261299998.0
2007-05-25 00:17:00,99.36,99.36,99.35,99.35,323099989.0
2007-05-25 00:18:00,99.35,99.355,99.345,99.35,191499996.0
2007-05-25 00:19:00,99.35,99.355,99.34,99.35,325199993.0
2007-05-25 00:20:00,99.34,99.35,99.32,99.33,183600000.0
2007-05-25 00:21:00,99.33,99.35,99.33,99.34,212400000.0
2007-05-25 00:22:00,99.34,99.35,99.34,99.35,42400000.0
2007-05-25 00:23:00,99.35,99.35,99.345,99.345,24000000.0
2007-05-25 00:24:00,99.35,99.35,99.34,99.34,164399999.0
2007-05-25 00:25:00,99.34,99.35,99.34,99.35,91099999.0
2007-05-25 00:26:00,99.35,99.35,99.33,99.33,216599997.0
2007-05-25 00:27:00,99.33,99.34,99.33,99.33,149599999.0
2007-05-25 00:28:00,99.33,99.33,99.33,99.33,34400000.0
2007-05-25 00:29:00,99.33,99.33,99.33,99.33,48000000.0
2007-05-25 00:30:00,99.33,99.33,99.32,99.325,237600001.0
2007-05-25 00:31:00,99.33,99.33,99.32,99.32,34200000.0
2007-05-25 00:32:00,99.33,99.34,99.32,99.33,148000001.0
2007-05-25 00:33:00,99.33,99.33,99.32,99.32,54499999.0
2007-05-25 00:34:00,99.32,99.32,99.3,99.3,275400000.0
2007-05-25 00:35:00,99.3,99.31,99.29,99.31,182500001.0
2007-05-25 00:36:00,99.3,99.31,99.29,99.3,162800001.0
2007-05-25 00:37:00,99.3,99.31,99.3,99.31,75200000.0
2007-05-25 00:38:00,99.31,99.32,99.3,99.32,197200000.0
2007-05-25 00:39:00,99.32,99.33,99.3,99.31,279399999.0
2007-05-25 00:40:00,99.31,99.32,99.3,99.3,423599994.0
2007-05-25 00:41:00,99.3,99.3,99.29,99.3,411700003.0
2007-05-25 00:42:00,99.3,99.33,99.3,99.33,397700006.0
2007-05-25 00:43:00,99.33,99.34,99.33,99.34,201199996.0
2007-05-25 00:44:00,99.34,99.345,99.33,99.34,194299997.0
2007-05-25 00:45:00,99.34,99.34,99.33,99.33,172699999.0
2007-05-25 00:46:00,99.33,99.35,99.33,99.34,351200000.0
2007-05-25 00:47:00,99.34,99.34,99.33,99.33,12000000.0
2007-05-25 00:48:00,99.33,99.33,99.29,99.3,462099999.0
2007-05-25 00:49:00,99.3,99.3,99.29,99.3,333100001.0
2007-05-25 00:50:00,99.3,99.3,99.29,99.29,191200000.0
2007-05-25 00:51:00,99.3,99.3,99.29,99.29,236000000.0
2007-05-25 00:52:00,99.29,99.29,99.25,99.255,481599996.0
2007-05-25 00:53:00,99.255,99.27,99.22,99.23,682100004.0
2007-05-25 00:54:00,99.23,99.24,99.225,99.24,530199998.0
2007-05-25 00:55:00,99.25,99.26,99.23,99.245,669400003.0
2007-05-25 00:56:00,99.245,99.25,99.24,99.24,304200002.0
2007-05-25 00:57:00,99.24,99.26,99.23,99.25,353300006.0
2007-05-25 00:58:00,99.25,99.27,99.25,99.27,254099999.0
2007-05-25 00:59:00,99.26,99.28,99.26,99.28,248700000.0
2007-05-25 01:00:00,99.28,99.29,99.25,99.26,398899999.0
2007-05-25 01:01:00,99.26,99.27,99.25,99.265,185999998.0
2007-05-25 01:02:00,99.25,99.27,99.25,99.27,84599999.0
2007-05-25 01:03:00,99.27,99.27,99.25,99.26,94199999.0
2007-05-25 01:04:00,99.255,99.27,99.255,99.27,96600000.0
2007-05-25 01:05:00,99.26,99.26,99.24,99.25,514499997.0
2007-05-25 01:06:00,99.24,99.25,99.23,99.23,153399999.0
2007-05-25 01:07:00,99.23,99.24,99.23,99.24,208699997.0
2007-05-25 01:08:00,99.23,99.235,99.21,99.22,685399986.0
2007-05-25 01:09:00,99.225,99.24,99.21,99.22,615199997.0
2007-05-25 01:10:00,99.22,99.23,99.21,99.21,237600000.0
2007-05-25 01:11:00,99.21,99.21,99.19,99.195,939199995.0
2007-05-25 01:12:00,99.2,99.21,99.19,99.195,521899995.0
2007-05-25 01:13:00,99.2,99.2,99.18,99.19,372699999.0
2007-05-25 01:14:00,99.19,99.2,99.17,99.2,468199997.0
2007-05-25 01:15:00,99.2,99.23,99.19,99.215,629799998.0
2007-05-25 01:16:00,99.22,99.23,99.21,99.22,300600000.0
2007-05-25 01:17:00,99.22,99.24,99.21,99.24,323800000.0
2007-05-25 01:18:00,99.24,99.26,99.24,99.26,320600000.0
2007-05-25 01:19:00,99.25,99.27,99.24,99.26,335100001.0
2007-05-25 01:20:00,99.26,99.27,99.26,99.26,90400000.0
2007-05-25 01:21:00,99.27,99.29,99.27,99.28,403999999.0
2007-05-25 01:22:00,99.28,99.28,99.26,99.28,319999999.0
2007-05-25 01:23:00,99.28,99.29,99.27,99.285,570500004.0
2007-05-25 01:24:00,99.29,99.3,99.28,99.3,203099999.0
2007-05-25 01:25:00,99.3,99.31,99.29,99.31,511600001.0
2007-05-25 01:26:00,99.31,99.32,99.305,99.31,143000000.0
2007-05-25 01:27:00,99.32,99.32,99.27,99.295,546399996.0
2007-05-25 01:28:00,99.3,99.32,99.27,99.3,619600001.0
2007-05-25 01:29:00,99.3,99.32,99.29,99.3,510500006.0
2007-05-25 01:30:00,99.31,99.39,99.28,99.31,1132399998.0
2007-05-25 01:31:00,99.3,99.36,99.3,99.31,1025599991.0
2007-05-25 01:32:00,99.31,99.31,99.27,99.3,1092599995.0
2007-05-25 01:33:00,99.295,99.31,99.28,99.3,783799992.0
2007-05-25 01:34:00,99.29,99.31,99.27,99.27,597099997.0
2007-05-25 01:35:00,99.28,99.29,99.26,99.27,426500001.0
2007-05-25 01:36:00,99.27,99.28,99.27,99.28,138299999.0
2007-05-25 01:37:00,99.28,99.28,99.25,99.25,746599997.0
2007-05-25 01:38:00,99.25,99.26,99.18,99.19,1051099997.0
2007-05-25 01:39:00,99.19,99.2,99.14,99.17,1271099992.0
2007-05-25 01:40:00,99.17,99.17,99.125,99.16,1737199982.0
2007-05-25 01:41:00,99.15,99.21,99.15,99.2,1047399996.0
2007-05-25 01:42:00,99.21,99.25,99.2,99.24,1047399996.0
2007-05-25 01:43:00,99.24,99.25,99.23,99.23,621399990.0
2007-05-25 01:44:00,99.23,99.23,99.2,99.22,1036399991.0
2007-05-25 01:45:00,99.22,99.24,99.2,99.21,1457700000.0
2007-05-25 01:46:00,99.21,99.25,99.2,99.25,1145299994.0
2007-05-25 01:47:00,99.23,99.26,99.23,99.24,660299999.0
2007-05-25 01:48:00,99.24,99.27,99.24,99.26,572699999.0
2007-05-25 01:49:00,99.26,99.27,99.25,99.26,408600000.0
2007-05-25 01:50:00,99.26,99.28,99.25,99.28,1308899998.0
2007-05-25 01:51:00,99.27,99.28,99.24,99.255,1486199996.0
2007-05-25 01:52:00,99.26,99.27,99.22,99.26,1077700004.0
2007-05-25 01:53:00,99.26,99.28,99.26,99.26,512799998.0
2007-05-25 01:54:00,99.26,99.26,99.23,99.24,167900000.0
2007-05-25 01:55:00,99.24,99.25,99.24,99.25,31500000.0
2007-05-25 01:56:00,99.25,99.25,99.23,99.24,743899999.0
2007-05-25 01:57:00,99.24,99.26,99.24,99.26,719699994.0
2007-05-25 01:58:00,99.26,99.27,99.24,99.27,556899999.0
2007-05-25 01:59:00,99.27,99.31,99.26,99.31,856600004.0
2007-05-25 02:00:00,99.31,99.35,99.31,99.34,1036899994.0
2007-05-25 02:01:00,99.34,99.34,99.29,99.29,989599994.0
2007-05-25 02:02:00,99.295,99.33,99.27,99.285,1240099990.0
2007-05-25 02:03:00,99.285,99.3,99.27,99.29,1443500008.0
2007-05-25 02:04:00,99.29,99.29,99.27,99.28,490199999.0
2007-05-25 02:05:00,99.27,99.28,99.27,99.28,645999994.0
2007-05-25 02:06:00,99.28,99.3,99.28,99.3,388799997.0
2007-05-25 02:07:00,99.3,99.32,99.29,99.3,1206399999.0
2007-05-25 02:08:00,99.3,99.32,99.28,99.29,1035400007.0
2007-05-25 02:09:00,99.29,99.3,99.28,99.29,736999993.0
2007-05-25 02:10:00,99.3,99.3,99.28,99.29,670300000.0
2007-05-25 02:11:00,99.29,99.31,99.29,99.3,310500003.0
2007-05-25 02:12:00,99.3,99.31,99.3,99.31,141299997.0
2007-05-25 02:13:00,99.31,99.36,99.31,99.35,841799979.0
2007-05-25 02:14:00,99.36,99.36,99.34,99.36,1256899986.0
2007-05-25 02:15:00,99.36,99.37,99.35,99.35,509700000.0
2007-05-25 02:16:00,99.35,99.35,99.33,99.34,632299999.0
2007-05-25 02:17:00,99.34,99.36,99.33,99.34,307200002.0
2007-05-25 02:18:00,99.34,99.34,99.335,99.335,108200000.0
2007-05-25 02:19:00,99.34,99.34,99.33,99.34,159100000.0
2007-05-25 02:20:00,99.34,99.34,99.32,99.34,621200005.0
2007-05-25 02:21:00,99.34,99.34,99.3,99.3,621900003.0
2007-05-25 02:22:00,99.3,99.3,99.27,99.28,614099998.0
2007-05-25 02:23:00,99.28,99.29,99.25,99.27,1253699988.0
2007-05-25 02:24:00,99.27,99.29,99.25,99.29,483699996.0
2007-05-25 02:25:00,99.28,99.29,99.27,99.28,303199998.0
2007-05-25 02:26:00,99.27,99.3,99.26,99.3,1213999991.0
2007-05-25 02:27:00,99.3,99.32,99.28,99.29,751899998.0
2007-05-25 02:28:00,99.285,99.3,99.25,99.3,613400006.0
2007-05-25 02:29:00,99.3,99.31,99.28,99.28,812699996.0
2007-05-25 02:30:00,99.28,99.29,99.25,99.28,1386999991.0
2007-05-25 02:31:00,99.28,99.28,99.26,99.27,251899995.0
2007-05-25 02:32:00,99.27,99.27,99.25,99.27,932099996.0
2007-05-25 02:33:00,99.265,99.27,99.24,99.25,795699997.0
2007-05-25 02:34:00,99.25,99.25,99.21,99.23,1447100007.0
2007-05-25 02:35:00,99.23,99.25,99.23,99.23,1152600009.0
2007-05-25 02:36:00,99.23,99.24,99.21,99.22,1018599995.0
2007-05-25 02:37:00,99.22,99.23,99.21,99.22,904799993.0
2007-05-25 02:38:00,99.22,99.23,99.2,99.2,753600003.0
2007-05-25 02:39:00,99.21,99.21,99.155,99.18,792500002.0
2007-05-25 02:40:00,99.165,99.2,99.16,99.19,1548999996.0
2007-05-25 02:41:00,99.19,99.21,99.17,99.21,961700008.0
2007-05-25 02:42:00,99.21,99.23,99.19,99.23,1169600001.0
2007-05-25 02:43:00,99.23,99.23,99.205,99.22,1120099998.0
2007-05-25 02:44:00,99.22,99.22,99.21,99.21,638500007.0
2007-05-25 02:45:00,99.21,99.22,99.19,99.21,677399995.0
2007-05-25 02:46:00,99.21,99.23,99.21,99.23,952500002.0
2007-05-25 02:47:00,99.21,99.24,99.21,99.225,759300008.0
2007-05-25 02:48:00,99.23,99.24,99.2,99.215,829699993.0
2007-05-25 02:49:00,99.22,99.23,99.19,99.22,1292399997.0
2007-05-25 02:50:00,99.22,99.23,99.21,99.23,317099999.0
2007-05-25 02:51:00,99.23,99.23,99.21,99.22,735399998.0
2007-05-25 02:52:00,99.21,99.23,99.2,99.22,757999996.0
2007-05-25 02:53:00,99.22,99.22,99.215,99.215,256900000.0
2007-05-25 02:54:00,99.22,99.22,99.21,99.21,648999995.0
2007-05-25 02:55:00,99.21,99.23,99.2,99.22,1391999985.0
2007-05-25 02:56:00,99.21,99.25,99.21,99.25,1973600002.0
2007-05-25 02:57:00,99.25,99.27,99.25,99.26,1300599996.0
2007-05-25 02:58:00,99.26,99.27,99.23,99.23,628399994.0
2007-05-25 02:59:00,99.22,99.24,99.22,99.23,802200001.0
2007-05-25 03:00:00,99.23,99.25,99.22,99.22,794099997.0
2007-05-25 03:01:00,99.21,99.24,99.19,99.19,1339799987.0
2007-05-25 03:02:00,99.19,99.19,99.16,99.175,1775399987.0
2007-05-25 03:03:00,99.175,99.18,99.15,99.16,524599999.0
2007-05-25 03:04:00,99.17,99.18,99.14,99.16,777099998.0
2007-05-25 03:05:00,99.16,99.17,99.05,99.07,1230400003.0
2007-05-25 03:06:00,99.07,99.1,99.05,99.1,1475899997.0
2007-05-25 03:07:00,99.1,99.12,99.08,99.08,1423099996.0
2007-05-25 03:08:00,99.07,99.07,99.02,99.06,1381599995.0
2007-05-25 03:09:00,99.08,99.09,99.02,99.02,1381599995.0
2007-05-25 03:10:00,99.035,99.05,98.99,98.99,1594199978.0
2007-05-25 03:11:00,99.0,99.01,98.94,98.99,1542699997.0
2007-05-25 03:12:00,98.99,99.0,98.95,98.95,1796000008.0
2007-05-25 03:13:00,98.95,98.98,98.95,98.97,870800001.0
2007-05-25 03:14:00,98.97,98.97,98.94,98.94,1252699999.0
2007-05-25 03:15:00,98.92,98.97,98.92,98.96,1358300000.0
2007-05-25 03:16:00,98.97,98.98,98.95,98.98,1358300000.0
2007-05-25 03:17:00,98.98,99.0,98.97,99.0,1289700020.0
2007-05-25 03:18:00,98.99,99.0,98.97,98.98,1399599992.0
2007-05-25 03:19:00,98.96,99.01,98.96,99.01,1096499993.0
2007-05-25 03:20:00,99.02,99.03,98.99,99.01,1096499993.0
2007-05-25 03:21:00,99.01,99.01,98.985,99.0,620899996.0
2007-05-25 03:22:00,99.01,99.01,98.985,99.0,403299997.0
2007-05-25 03:23:00,99.01,99.02,99.0,99.02,721199995.0
2007-05-25 03:24:00,99.01,99.03,99.01,99.02,413700000.0
2007-05-25 03:25:00,99.02,99.05,99.01,99.04,1161299999.0
2007-05-25 03:26:00,99.04,99.07,99.035,99.055,1195999999.0
2007-05-25 03:27:00,99.06,99.07,99.05,99.07,1408299996.0
2007-05-25 03:28:00,99.08,99.08,99.06,99.08,1037400001.0
2007-05-25 03:29:00,99.08,99.12,99.08,99.12,895499996.0
2007-05-25 03:30:00,99.12,99.12,99.08,99.12,1422299996.0
2007-05-25 03:31:00,99.12,99.12,99.1,99.1,810100008.0
2007-05-25 03:32:00,99.1,99.12,99.1,99.105,1083300004.0
2007-05-25 03:33:00,99.11,99.12,99.11,99.11,1090100005.0
2007-05-25 03:34:00,99.11,99.14,99.11,99.13,1228600007.0
2007-05-25 03:35:00,99.13,99.13,99.1,99.105,1363800003.0
2007-05-25 03:36:00,99.105,99.12,99.08,99.12,898100016.0
2007-05-25 03:37:00,99.13,99.14,99.12,99.13,1326500001.0
2007-05-25 03:38:00,99.13,99.19,99.13,99.17,2120200000.0
2007-05-25 03:39:00,99.17,99.2,99.17,99.18,1367900014.0
2007-05-25 03:40:00,99.18,99.22,99.18,99.2,1620399998.0
2007-05-25 03:41:00,99.2,99.2,99.19,99.19,688800002.0
2007-05-25 03:42:00,99.19,99.19,99.16,99.17,1143799998.0
2007-05-25 03:43:00,99.17,99.18,99.14,99.14,860899994.0
2007-05-25 03:44:00,99.15,99.16,99.13,99.135,1680900015.0
2007-05-25 03:45:00,99.14,99.16,99.12,99.13,1221800000.0
2007-05-25 03:46:00,99.13,99.13,99.1,99.12,452800001.0
2007-05-25 03:47:00,99.12,99.13,99.11,99.13,727200003.0
2007-05-25 03:48:00,99.13,99.13,99.12,99.12,753299987.0
2007-05-25 03:49:00,99.12,99.13,99.1,99.13,517199998.0
2007-05-25 03:50:00,99.13,99.15,99.12,99.14,235700000.0
2007-05-25 03:51:00,99.14,99.17,99.12,99.17,768199989.0
2007-05-25 03:52:00,99.17,99.19,99.15,99.16,383800002.0
2007-05-25 03:53:00,99.16,99.17,99.15,99.16,794700002.0
2007-05-25 03:54:00,99.16,99.18,99.15,99.17,701099998.0
2007-05-25 03:55:00,99.18,99.22,99.18,99.2,669199999.0
2007-05-25 03:56:00,99.2,99.21,99.18,99.2,1129300005.0
2007-05-25 03:57:00,99.2,99.22,99.2,99.22,1007899989.0
2007-05-25 03:58:00,99.2,99.21,99.19,99.21,1319399997.0
2007-05-25 03:59:00,99.22,99.23,99.2,99.22,303200000.0
2007-05-25 04:00:00,99.22,99.23,99.19,99.19,872199991.0
2007-05-25 04:01:00,99.2,99.21,99.19,99.21,880400002.0
2007-05-25 04:02:00,99.21,99.21,99.2,99.2,496300007.0
2007-05-25 04:03:00,99.2,99.23,99.2,99.23,373300000.0
2007-05-25 04:04:00,99.23,99.25,99.23,99.24,436599999.0
2007-05-25 04:05:00,99.24,99.25,99.21,99.25,218100001.0
2007-05-25 04:06:00,99.25,99.25,99.23,99.25,91700000.0
2007-05-25 04:07:00,99.25,99.25,99.24,99.24,252000003.0
2007-05-25 04:08:00,99.24,99.24,99.23,99.23,312600002.0
2007-05-25 04:09:00,99.24,99.26,99.24,99.25,1519399989.0
2007-05-25 04:10:00,99.24,99.25,99.23,99.23,267800000.0
2007-05-25 04:11:00,99.24,99.25,99.23,99.23,313800002.0
2007-05-25 04:12:00,99.24,99.24,99.23,99.23,218499999.0
2007-05-25 04:13:00,99.23,99.27,99.23,99.27,536199998.0
2007-05-25 04:14:00,99.27,99.27,99.24,99.24,517299998.0
2007-05-25 04:15:00,99.24,99.26,99.22,99.22,1347700000.0
2007-05-25 04:16:00,99.22,99.25,99.22,99.23,931100000.0
2007-05-25 04:17:00,99.23,99.25,99.23,99.24,703000001.0
2007-05-25 04:18:00,99.23,99.25,99.23,99.25,494400005.0
2007-05-25 04:19:00,99.26,99.26,99.24,99.25,157200003.0
2007-05-25 04:20:00,99.25,99.26,99.23,99.24,1062000007.0
2007-05-25 04:21:00,99.24,99.26,99.24,99.26,1094300004.0
2007-05-25 04:22:00,99.25,99.26,99.24,99.25,658799996.0
2007-05-25 04:23:00,99.25,99.29,99.25,99.28,1071799990.0
2007-05-25 04:24:00,99.28,99.3,99.27,99.28,982100009.0
2007-05-25 04:25:00,99.28,99.28,99.25,99.28,1269200004.0
2007-05-25 04:26:00,99.265,99.28,99.25,99.26,592900001.0
2007-05-25 04:27:00,99.26,99.28,99.24,99.25,1279699998.0
2007-05-25 04:28:00,99.25,99.25,99.24,99.24,551999998.0
2007-05-25 04:29:00,99.24,99.25,99.24,99.24,815900004.0
2007-05-25 04:30:00,99.24,99.27,99.24,99.27,451900005.0
2007-05-25 04:31:00,99.27,99.29,99.27,99.28,517199994.0
2007-05-25 04:32:00,99.28,99.29,99.26,99.26,848799993.0
2007-05-25 04:33:00,99.26,99.28,99.26,99.27,691399998.0
2007-05-25 04:34:00,99.27,99.27,99.25,99.27,189400003.0
2007-05-25 04:35:00,99.25,99.265,99.25,99.25,769199999.0
2007-05-25 04:36:00,99.25,99.27,99.25,99.26,768999989.0
2007-05-25 04:37:00,99.26,99.27,99.255,99.26,654499997.0
2007-05-25 04:38:00,99.255,99.27,99.25,99.27,720399999.0
2007-05-25 04:39:00,99.27,99.27,99.26,99.26,613600001.0
2007-05-25 04:40:00,99.26,99.26,99.24,99.26,739199994.0
2007-05-25 04:41:00,99.25,99.26,99.23,99.24,1200399990.0
2007-05-25 04:42:00,99.24,99.25,99.23,99.24,660399999.0
2007-05-25 04:43:00,99.23,99.24,99.23,99.24,256800001.0
2007-05-25 04:44:00,99.24,99.25,99.23,99.23,380499998.0
2007-05-25 04:45:00,99.23,99.24,99.22,99.225,637200005.0
2007-05-25 04:46:00,99.23,99.24,99.22,99.24,713300010.0
2007-05-25 04:47:00,99.24,99.24,99.23,99.23,544800005.0
2007-05-25 04:48:00,99.23,99.24,99.23,99.23,251199998.0
2007-05-25 04:49:00,99.23,99.24,99.21,99.22,575200005.0
2007-05-25 04:50:00,99.215,99.24,99.2,99.24,1142099998.0
2007-05-25 04:51:00,99.24,99.24,99.21,99.22,571100001.0
2007-05-25 04:52:00,99.23,99.23,99.21,99.22,708899997.0
2007-05-25 04:53:00,99.215,99.24,99.21,99.24,421800004.0
2007-05-25 04:54:00,99.24,99.24,99.22,99.24,149199999.0
2007-05-25 04:55:00,99.23,99.24,99.23,99.23,238500000.0
2007-05-25 04:56:00,99.24,99.26,99.24,99.25,359700001.0
2007-05-25 04:57:00,99.25,99.26,99.23,99.25,386900002.0
2007-05-25 04:58:00,99.25,99.27,99.24,99.265,505600005.0
2007-05-25 04:59:00,99.265,99.27,99.25,99.25,342099997.0
2007-05-25 05:00:00,99.25,99.26,99.24,99.25,427699997.0
2007-05-25 05:01:00,99.25,99.25,99.235,99.25,261700001.0
2007-05-25 05:02:00,99.25,99.25,99.24,99.245,422000003.0
2007-05-25 05:03:00,99.245,99.26,99.24,99.26,272600001.0
2007-05-25 05:04:00,99.25,99.27,99.24,99.27,1080299998.0
2007-05-25 05:05:00,99.27,99.27,99.26,99.27,359699999.0
2007-05-25 05:06:00,99.27,99.28,99.265,99.265,248200000.0
2007-05-25 05:07:00,99.265,99.28,99.265,99.28,97299999.0
2007-05-25 05:08:00,99.28,99.28,99.25,99.26,481199993.0
2007-05-25 05:09:00,99.26,99.26,99.25,99.26,198400000.0
2007-05-25 05:10:00,99.26,99.27,99.25,99.27,228400002.0
2007-05-25 05:11:00,99.27,99.27,99.25,99.25,426500002.0
2007-05-25 05:12:00,99.25,99.25,99.25,99.25,508899995.0
2007-05-25 05:13:00,99.25,99.25,99.23,99.23,275999999.0
2007-05-25 05:14:00,99.24,99.24,99.24,99.24,654799988.0
2007-05-25 05:15:00,99.24,99.24,99.23,99.23,474600003.0
2007-05-25 05:16:00,99.23,99.25,99.23,99.25,456200004.0
2007-05-25 05:17:00,99.25,99.25,99.23,99.24,390900000.0
2007-05-25 05:18:00,99.24,99.25,99.23,99.23,558999998.0
2007-05-25 05:19:00,99.23,99.23,99.23,99.23,93800000.0
2007-05-25 05:20:00,99.23,99.23,99.22,99.22,178500000.0
2007-05-25 05:21:00,99.23,99.24,99.22,99.22,295300002.0
2007-05-25 05:22:00,99.23,99.24,99.22,99.24,553199993.0
2007-05-25 05:23:00,99.24,99.25,99.22,99.23,613800010.0
2007-05-25 05:24:00,99.23,99.24,99.22,99.23,927800001.0
2007-05-25 05:25:00,99.25,99.25,99.23,99.25,763300001.0
2007-05-25 05:26:00,99.25,99.25,99.2,99.23,575599991.0
2007-05-25 05:27:00,99.225,99.23,99.22,99.23,299099997.0
2007-05-25 05:28:00,99.23,99.23,99.22,99.22,90599999.0
2007-05-25 05:29:00,99.22,99.22,99.2,99.21,668000003.0
2007-05-25 05:30:00,99.21,99.22,99.2,99.22,371600000.0
2007-05-25 05:31:00,99.21,99.21,99.21,99.21,267199997.0
2007-05-25 05:32:00,99.21,99.21,99.19,99.19,610200004.0
2007-05-25 05:33:00,99.2,99.2,99.19,99.2,407000002.0
2007-05-25 05:34:00,99.2,99.21,99.2,99.2,245700003.0
2007-05-25 05:35:00,99.2,99.21,99.19,99.195,613900002.0
2007-05-25 05:36:00,99.2,99.21,99.19,99.21,415100002.0
2007-05-25 05:37:00,99.21,99.22,99.21,99.22,98099998.0
2007-05-25 05:38:00,99.21,99.22,99.205,99.21,195800000.0
2007-05-25 05:39:00,99.21,99.22,99.2,99.21,291699997.0
2007-05-25 05:40:00,99.21,99.22,99.2,99.21,558399999.0
2007-05-25 05:41:00,99.14,99.187,99.14,99.174,574800001.0
2007-05-25 05:42:00,99.2,99.21,99.19,99.2,483899994.0
2007-05-25 05:43:00,99.2,99.2,99.185,99.19,438299997.0
2007-05-25 05:44:00,99.2,99.2,99.18,99.2,527800002.0
2007-05-25 05:45:00,99.2,99.2,99.19,99.19,604600011.0
2007-05-25 05:46:00,99.2,99.21,99.19,99.21,316099996.0
2007-05-25 05:47:00,99.21,99.21,99.2,99.21,161199998.0
2007-05-25 05:48:00,99.21,99.22,99.2,99.22,189700000.0
2007-05-25 05:49:00,99.21,99.22,99.195,99.22,615300004.0
2007-05-25 05:50:00,99.22,99.22,99.22,99.22,810800008.0
2007-05-25 05:51:00,99.22,99.23,99.22,99.23,802800003.0
2007-05-25 05:52:00,99.23,99.23,99.23,99.23,176300000.0
2007-05-25 05:53:00,99.23,99.25,99.23,99.23,429400000.0
2007-05-25 05:54:00,99.23,99.23,99.22,99.22,38300002.0
2007-05-25 05:55:00,99.23,99.25,99.23,99.24,89799999.0
2007-05-25 05:56:00,99.24,99.24,99.24,99.24,51900000.0
2007-05-25 05:57:00,99.24,99.24,99.23,99.23,371299994.0
2007-05-25 05:58:00,99.24,99.24,99.22,99.24,96500001.0
2007-05-25 05:59:00,99.22,99.22,99.22,99.22,209300002.0
2007-05-25 06:00:00,99.22,99.22,99.22,99.22,135499998.0
2007-05-25 06:01:00,99.22,99.22,99.2,99.2,493599998.0
2007-05-25 06:02:00,99.205,99.23,99.205,99.22,492500004.0
2007-05-25 06:03:00,99.21,99.22,99.2,99.21,522099996.0
2007-05-25 06:04:00,99.21,99.23,99.21,99.21,179800000.0
2007-05-25 06:05:00,99.21,99.23,99.21,99.21,401899995.0
2007-05-25 06:06:00,99.21,99.21,99.2,99.205,207099997.0
2007-05-25 06:07:00,99.21,99.22,99.21,99.22,309799995.0
2007-05-25 06:08:00,99.22,99.22,99.2,99.2,595200008.0
2007-05-25 06:09:00,99.2,99.22,99.2,99.22,240700002.0
2007-05-25 06:10:00,99.22,99.22,99.22,99.22,191299998.0
2007-05-25 06:11:00,99.22,99.22,99.22,99.22,300899992.0
2007-05-25 06:12:00,99.22,99.24,99.22,99.23,432899999.0
2007-05-25 06:13:00,99.23,99.23,99.21,99.21,403900002.0
2007-05-25 06:14:00,99.21,99.23,99.21,99.22,708699994.0
2007-05-25 06:15:00,99.22,99.23,99.21,99.23,412600002.0
2007-05-25 06:16:00,99.22,99.22,99.22,99.22,314600003.0
2007-05-25 06:17:00,99.21,99.22,99.19,99.21,888200012.0
2007-05-25 06:18:00,99.21,99.21,99.19,99.19,271999996.0
2007-05-25 06:19:00,99.19,99.19,99.18,99.19,480399996.0
2007-05-25 06:20:00,99.19,99.19,99.17,99.185,605700002.0
2007-05-25 06:21:00,99.19,99.21,99.18,99.19,695099997.0
2007-05-25 06:22:00,99.19,99.21,99.19,99.2,276499991.0
2007-05-25 06:23:00,99.2,99.21,99.19,99.19,501600001.0
2007-05-25 06:24:00,99.195,99.22,99.19,99.2,1126600009.0
2007-05-25 06:25:00,99.2,99.22,99.19,99.22,278900000.0
2007-05-25 06:26:00,99.22,99.23,99.21,99.225,540799998.0
2007-05-25 06:27:00,99.23,99.24,99.21,99.22,1176699989.0
2007-05-25 06:28:00,99.22,99.22,99.21,99.215,1014799991.0
2007-05-25 06:29:00,99.215,99.23,99.21,99.23,209600004.0
2007-05-25 06:30:00,99.22,99.24,99.22,99.24,194300003.0
2007-05-25 06:31:00,99.24,99.24,99.21,99.23,637100005.0
2007-05-25 06:32:00,99.23,99.24,99.21,99.24,452199998.0
2007-05-25 06:33:00,99.23,99.24,99.21,99.24,309699999.0
2007-05-25 06:34:00,99.24,99.24,99.24,99.24,222599996.0
2007-05-25 06:35:00,99.24,99.24,99.24,99.24,598399994.0
2007-05-25 06:36:00,99.24,99.26,99.24,99.25,357800004.0
2007-05-25 06:37:00,99.25,99.25,99.25,99.25,93999996.0
2007-05-25 06:38:00,99.25,99.26,99.25,99.26,392699995.0
2007-05-25 06:39:00,99.25,99.26,99.245,99.26,137200001.0
2007-05-25 06:40:00,99.26,99.27,99.24,99.25,683200000.0
2007-05-25 06:41:00,99.25,99.27,99.24,99.27,459899996.0
2007-05-25 06:42:00,99.27,99.28,99.25,99.27,319100002.0
2007-05-25 06:43:00,99.27,99.27,99.26,99.27,257399997.0
2007-05-25 06:44:00,99.27,99.28,99.26,99.265,294099991.0
2007-05-25 06:45:00,99.27,99.27,99.26,99.26,243899995.0
2007-05-25 06:46:00,99.26,99.27,99.26,99.26,474399998.0
2007-05-25 06:47:00,99.27,99.27,99.25,99.26,125600001.0
2007-05-25 06:48:00,99.25,99.27,99.25,99.27,366699996.0
2007-05-25 06:49:00,99.27,99.27,99.27,99.27,46100000.0
2007-05-25 06:50:00,99.27,99.27,99.265,99.265,276900001.0
2007-05-25 06:51:00,99.27,99.27,99.26,99.27,107199999.0
2007-05-25 06:52:00,99.213,99.233,99.195,99.195,208300001.0
2007-05-25 06:53:00,99.25,99.27,99.25,99.27,173800000.0
2007-05-25 06:54:00,99.27,99.27,99.25,99.25,229899996.0
2007-05-25 06:55:00,99.25,99.25,99.25,99.25,42400000.0
2007-05-25 06:56:00,99.25,99.25,99.25,99.25,44800000.0
2007-05-25 06:57:00,99.25,99.26,99.24,99.26,78900000.0
2007-05-25 06:58:00,99.245,99.26,99.23,99.25,451499998.0
2007-05-25 06:59:00,99.25,99.25,99.23,99.245,596199996.0
2007-05-25 07:00:00,99.25,99.25,99.21,99.235,172900002.0
2007-05-25 07:01:00,99.24,99.25,99.24,99.25,216400002.0
2007-05-25 07:02:00,99.25,99.27,99.25,99.26,241599998.0
2007-05-25 07:03:00,99.27,99.27,99.27,99.27,6400000.0
2007-05-25 07:04:00,99.27,99.27,99.24,99.26,427799997.0
2007-05-25 07:05:00,99.26,99.26,99.24,99.26,409099998.0
2007-05-25 07:06:00,99.25,99.26,99.24,99.25,703499989.0
2007-05-25 07:07:00,99.25,99.25,99.24,99.24,589899994.0
2007-05-25 07:08:00,99.245,99.26,99.24,99.25,749499993.0
2007-05-25 07:09:00,99.26,99.26,99.24,99.25,338400006.0
2007-05-25 07:10:00,99.26,99.27,99.26,99.26,496000002.0
2007-05-25 07:11:00,99.26,99.27,99.26,99.27,164500003.0
2007-05-25 07:12:00,99.27,99.27,99.25,99.27,372599999.0
2007-05-25 07:13:00,99.27,99.28,99.265,99.265,277599998.0
2007-05-25 07:14:00,99.27,99.27,99.27,99.27,4300000.0
2007-05-25 07:15:00,99.27,99.27,99.27,99.27,99700000.0
2007-05-25 07:16:00,99.27,99.29,99.27,99.29,409399995.0
2007-05-25 07:17:00,99.28,99.29,99.27,99.28,243100000.0
2007-05-25 07:18:00,99.28,99.28,99.27,99.28,86400000.0
2007-05-25 07:19:00,99.29,99.3,99.28,99.29,585399995.0
2007-05-25 07:20:00,99.29,99.35,99.28,99.3,1182900001.0
2007-05-25 07:21:00,99.32,99.34,99.31,99.325,1254699994.0
2007-05-25 07:22:00,99.33,99.35,99.32,99.34,774399989.0
2007-05-25 07:23:00,99.33,99.34,99.31,99.33,1031699997.0
2007-05-25 07:24:00,99.33,99.36,99.33,99.35,1082299994.0
2007-05-25 07:25:00,99.36,99.36,99.33,99.35,798500000.0
2007-05-25 07:26:00,99.35,99.35,99.34,99.34,373200000.0
2007-05-25 07:27:00,99.34,99.35,99.34,99.34,166300000.0
2007-05-25 07:28:00,99.34,99.36,99.34,99.355,548200000.0
2007-05-25 07:29:00,99.36,99.37,99.36,99.37,229199998.0
2007-05-25 07:30:00,99.37,99.39,99.37,99.38,821699996.0
2007-05-25 07:31:00,99.39,99.43,99.37,99.4,846299993.0
2007-05-25 07:32:00,99.4,99.42,99.39,99.41,1179199990.0
2007-05-25 07:33:00,99.42,99.42,99.4,99.405,1097899988.0
2007-05-25 07:34:00,99.4,99.43,99.4,99.42,1005999994.0
2007-05-25 07:35:00,99.42,99.43,99.4,99.42,1168000013.0
2007-05-25 07:36:00,99.42,99.43,99.415,99.42,410900002.0
2007-05-25 07:37:00,99.42,99.43,99.39,99.4,472400000.0
2007-05-25 07:38:00,99.4,99.41,99.4,99.41,161200000.0
2007-05-25 07:39:00,99.41,99.43,99.4,99.41,428699999.0
2007-05-25 07:40:00,99.41,99.43,99.4,99.42,626699995.0
2007-05-25 07:41:00,99.41,99.42,99.41,99.42,382299998.0
2007-05-25 07:42:00,99.42,99.44,99.41,99.44,261499998.0
2007-05-25 07:43:00,99.44,99.44,99.42,99.42,358300000.0
2007-05-25 07:44:00,99.43,99.45,99.41,99.45,547400001.0
2007-05-25 07:45:00,99.45,99.46,99.43,99.43,897099992.0
2007-05-25 07:46:00,99.43,99.45,99.42,99.44,787699995.0
2007-05-25 07:47:00,99.45,99.48,99.45,99.46,621399987.0
2007-05-25 07:48:00,99.46,99.47,99.44,99.45,770900005.0
2007-05-25 07:49:00,99.45,99.46,99.43,99.45,715799998.0
2007-05-25 07:50:00,99.45,99.45,99.42,99.44,670799996.0
2007-05-25 07:51:00,99.45,99.45,99.44,99.44,45600000.0
2007-05-25 07:52:00,99.44,99.44,99.43,99.43,390299995.0
2007-05-25 07:53:00,99.43,99.44,99.4,99.42,468099998.0
2007-05-25 07:54:00,99.42,99.42,99.405,99.42,949800003.0
2007-05-25 07:55:00,99.41,99.42,99.395,99.42,732599998.0
2007-05-25 07:56:00,99.415,99.42,99.39,99.4,1380099994.0
2007-05-25 07:57:00,99.4,99.41,99.39,99.4,875400006.0
2007-05-25 07:58:00,99.4,99.41,99.39,99.4,571800000.0
2007-05-25 07:59:00,99.4,99.4,99.38,99.39,921900000.0
2007-05-25 08:00:00,99.38,99.4,99.38,99.39,889199994.0
2007-05-25 08:01:00,99.39,99.39,99.36,99.39,152600002.0
2007-05-25 08:02:00,99.345,99.373,99.334,99.363,45600000.0
2007-05-25 08:03:00,99.372,99.402,99.345,99.352,166399999.0
2007-05-25 08:04:00,99.43,99.45,99.42,99.44,257500000.0
2007-05-25 08:05:00,99.44,99.47,99.44,99.45,1039699997.0
2007-05-25 08:06:00,99.45,99.45,99.41,99.43,317399999.0
2007-05-25 08:07:00,99.43,99.43,99.42,99.42,643399995.0
2007-05-25 08:08:00,99.407,99.414,99.363,99.391,361699995.0
2007-05-25 08:09:00,99.369,99.399,99.347,99.369,276100002.0
2007-05-25 08:10:00,99.355,99.385,99.33,99.342,169800000.0
2007-05-25 08:11:00,99.335,99.372,99.327,99.36,229299997.0
2007-05-25 08:12:00,99.365,99.402,99.328,99.349,253400001.0
2007-05-25 08:13:00,99.37,99.381,99.326,99.36,449199995.0
2007-05-25 08:14:00,99.4,99.42,99.4,99.41,562499996.0
2007-05-25 08:15:00,99.41,99.41,99.4,99.4,321000001.0
2007-05-25 08:16:00,99.4,99.41,99.39,99.39,849300000.0
2007-05-25 08:17:00,99.4,99.4,99.4,99.4,392700006.0
2007-05-25 08:18:00,99.4,99.41,99.38,99.405,562700002.0
2007-05-25 08:19:00,99.405,99.42,99.39,99.41,980500016.0
2007-05-25 08:20:00,99.41,99.44,99.41,99.42,599699998.0
2007-05-25 08:21:00,99.43,99.44,99.41,99.42,571400006.0
2007-05-25 08:22:00,99.42,99.46,99.42,99.45,577399996.0
2007-05-25 08:23:00,99.45,99.46,99.39,99.42,1230599988.0
2007-05-25 08:24:00,99.42,99.45,99.41,99.44,1088700004.0
2007-05-25 08:25:00,99.44,99.45,99.4,99.45,509200006.0
2007-05-25 08:26:00,99.45,99.5,99.44,99.5,845399998.0
2007-05-25 08:27:00,99.49,99.51,99.47,99.48,697999994.0
2007-05-25 08:28:00,99.48,99.5,99.47,99.5,977500001.0
2007-05-25 08:29:00,99.5,99.5,99.47,99.5,393999996.0
2007-05-25 08:30:00,99.5,99.51,99.48,99.51,557900000.0
2007-05-25 08:31:00,99.51,99.54,99.51,99.52,988499999.0
2007-05-25 08:32:00,99.51,99.52,99.48,99.49,1447800010.0
2007-05-25 08:33:00,99.5,99.51,99.48,99.5,1287299988.0
2007-05-25 08:34:00,99.52,99.52,99.49,99.5,1414900010.0
2007-05-25 08:35:00,99.5,99.51,99.48,99.5,770700007.0
2007-05-25 08:36:00,99.5,99.52,99.49,99.495,1167999985.0
2007-05-25 08:37:00,99.49,99.51,99.48,99.51,1566899994.0
2007-05-25 08:38:00,99.51,99.51,99.48,99.49,1050400005.0
2007-05-25 08:39:00,99.49,99.5,99.49,99.5,214199996.0
2007-05-25 08:40:00,99.5,99.51,99.5,99.5,244099994.0
2007-05-25 08:41:00,99.5,99.5,99.49,99.5,1534500003.0
2007-05-25 08:42:00,99.5,99.5,99.39,99.44,1725199999.0
2007-05-25 08:43:00,99.44,99.48,99.43,99.47,1223799994.0
2007-05-25 08:44:00,99.47,99.49,99.45,99.45,1196399991.0
2007-05-25 08:45:00,99.47,99.48,99.46,99.48,866200006.0
2007-05-25 08:46:00,99.49,99.54,99.47,99.51,1929599994.0
2007-05-25 08:47:00,99.49,99.51,99.47,99.5,1102100000.0
2007-05-25 08:48:00,99.52,99.52,99.48,99.51,1102100000.0
2007-05-25 08:49:00,99.51,99.51,99.49,99.49,492900004.0
2007-05-25 08:50:00,99.49,99.49,99.46,99.47,1254899995.0
2007-05-25 08:51:00,99.47,99.49,99.46,99.46,1370099999.0
2007-05-25 08:52:00,99.46,99.48,99.45,99.46,1330699986.0
2007-05-25 08:53:00,99.46,99.48,99.46,99.47,1293399994.0
2007-05-25 08:54:00,99.47,99.48,99.46,99.48,1235799980.0
2007-05-25 08:55:00,99.48,99.49,99.47,99.47,1602899997.0
2007-05-25 08:56:00,99.47,99.49,99.46,99.46,1114000017.0
2007-05-25 08:57:00,99.47,99.5,99.46,99.5,568099997.0
2007-05-25 08:58:00,99.495,99.51,99.49,99.5,969500001.0
2007-05-25 08:59:00,99.49,99.495,99.47,99.48,801300003.0
2007-05-25 09:00:00,99.48,99.53,99.47,99.51,1967300003.0
2007-05-25 09:01:00,99.51,99.53,99.5,99.53,1228499993.0
2007-05-25 09:02:00,99.53,99.57,99.53,99.56,1656000003.0
2007-05-25 09:03:00,99.56,99.56,99.53,99.54,1627000001.0
2007-05-25 09:04:00,99.54,99.55,99.5,99.52,1423200005.0
2007-05-25 09:05:00,99.52,99.52,99.5,99.52,1339600009.0
2007-05-25 09:06:00,99.52,99.53,99.48,99.51,1599799995.0
2007-05-25 09:07:00,99.51,99.52,99.5,99.5,560899990.0
2007-05-25 09:08:00,99.5,99.5,99.49,99.49,496000002.0
2007-05-25 09:09:00,99.49,99.5,99.47,99.49,791900000.0
2007-05-25 09:10:00,99.49,99.51,99.49,99.5,732900004.0
2007-05-25 09:11:00,99.5,99.5,99.47,99.48,839299993.0
2007-05-25 09:12:00,99.475,99.49,99.47,99.49,896699998.0
2007-05-25 09:13:00,99.49,99.49,99.46,99.48,1404700012.0
2007-05-25 09:14:00,99.48,99.49,99.48,99.48,550500005.0
2007-05-25 09:15:00,99.48,99.48,99.46,99.46,339799997.0
2007-05-25 09:16:00,99.46,99.48,99.46,99.47,1121599990.0
2007-05-25 09:17:00,99.47,99.48,99.45,99.46,964299998.0
2007-05-25 09:18:00,99.46,99.46,99.44,99.45,482599998.0
2007-05-25 09:19:00,99.45,99.47,99.45,99.46,1280199982.0
2007-05-25 09:20:00,99.46,99.47,99.4,99.42,1429699991.0
2007-05-25 09:21:00,99.43,99.44,99.41,99.44,539299998.0
2007-05-25 09:22:00,99.44,99.44,99.42,99.42,1084800006.0
2007-05-25 09:23:00,99.42,99.43,99.4,99.41,945399998.0
2007-05-25 09:24:00,99.405,99.44,99.4,99.41,1308599997.0
2007-05-25 09:25:00,99.41,99.41,99.39,99.41,851599997.0
2007-05-25 09:26:00,99.405,99.41,99.4,99.4,282100000.0
2007-05-25 09:27:00,99.4,99.4,99.4,99.4,86400000.0
2007-05-25 09:28:00,99.4,99.4,99.36,99.37,795399994.0
2007-05-25 09:29:00,99.37,99.38,99.35,99.375,801199997.0
2007-05-25 09:30:00,99.37,99.38,99.32,99.32,1560000001.0
2007-05-25 09:31:00,99.34,99.36,99.32,99.35,1303800000.0
2007-05-25 09:32:00,99.35,99.35,99.31,99.33,939999999.0
2007-05-25 09:33:00,99.33,99.37,99.32,99.35,1342099996.0
2007-05-25 09:34:00,99.35,99.37,99.33,99.345,968799998.0
2007-05-25 09:35:00,99.345,99.35,99.34,99.35,422999984.0
2007-05-25 09:36:00,99.345,99.36,99.33,99.335,526499999.0
2007-05-25 09:37:00,99.34,99.35,99.31,99.35,442499996.0
2007-05-25 09:38:00,99.35,99.39,99.35,99.38,1199500005.0
2007-05-25 09:39:00,99.38,99.4,99.37,99.39,837300006.0
2007-05-25 09:40:00,99.39,99.4,99.38,99.39,521099998.0
2007-05-25 09:41:00,99.39,99.43,99.39,99.42,825399994.0
2007-05-25 09:42:00,99.42,99.43,99.39,99.4,604799998.0
2007-05-25 09:43:00,99.4,99.4,99.36,99.38,1197399989.0
2007-05-25 09:44:00,99.39,99.39,99.36,99.37,868399992.0
2007-05-25 09:45:00,99.37,99.38,99.34,99.36,517600003.0
2007-05-25 09:46:00,99.36,99.37,99.35,99.35,363599998.0
2007-05-25 09:47:00,99.36,99.38,99.36,99.38,1084799988.0
2007-05-25 09:48:00,99.38,99.39,99.36,99.37,1061000002.0
2007-05-25 09:49:00,99.37,99.39,99.37,99.37,623099999.0
2007-05-25 09:50:00,99.37,99.4,99.37,99.39,306099999.0
2007-05-25 09:51:00,99.39,99.39,99.36,99.37,375999997.0
2007-05-25 09:52:00,99.37,99.38,99.35,99.36,695500000.0
2007-05-25 09:53:00,99.36,99.36,99.36,99.36,146399998.0
2007-05-25 09:54:00,99.36,99.37,99.36,99.37,581600003.0
2007-05-25 09:55:00,99.38,99.39,99.37,99.37,142300000.0
2007-05-25 09:56:00,99.37,99.37,99.35,99.35,902799992.0
2007-05-25 09:57:00,99.35,99.36,99.33,99.34,911399992.0
2007-05-25 09:58:00,99.34,99.34,99.3,99.3,593900004.0
2007-05-25 09:59:00,99.3,99.32,99.3,99.31,400200002.0
2007-05-25 10:00:00,99.31,99.33,99.31,99.33,556600003.0
2007-05-25 10:01:00,99.32,99.33,99.29,99.29,704000002.0
2007-05-25 10:02:00,99.29,99.3,99.25,99.26,864000002.0
2007-05-25 10:03:00,99.255,99.26,99.25,99.26,382600002.0
2007-05-25 10:04:00,99.26,99.27,99.26,99.26,308399999.0
2007-05-25 10:05:00,99.26,99.27,99.21,99.21,1398799998.0
2007-05-25 10:06:00,99.21,99.23,99.1,99.22,1689200001.0
2007-05-25 10:07:00,99.22,99.23,99.21,99.215,839299992.0
2007-05-25 10:08:00,99.2,99.23,99.2,99.22,621699999.0
2007-05-25 10:09:00,99.1,99.22,99.1,99.21,1225099999.0
2007-05-25 10:10:00,99.21,99.23,99.1,99.21,1519600008.0
2007-05-25 10:11:00,99.21,99.22,99.2,99.21,1065399999.0
2007-05-25 10:12:00,99.21,99.22,99.19,99.22,847500002.0
2007-05-25 10:13:00,99.22,99.24,99.22,99.24,225500000.0
2007-05-25 10:14:00,99.24,99.24,99.21,99.21,332700000.0
2007-05-25 10:15:00,99.21,99.25,99.21,99.25,546199995.0
2007-05-25 10:16:00,99.25,99.27,99.23,99.24,788399994.0
2007-05-25 10:17:00,99.24,99.25,99.22,99.24,519899995.0
2007-05-25 10:18:00,99.24,99.26,99.235,99.24,1135300011.0
2007-05-25 10:19:00,99.24,99.26,99.23,99.25,574299999.0
2007-05-25 10:20:00,99.25,99.27,99.25,99.25,473000000.0
2007-05-25 10:21:00,99.25,99.25,99.24,99.25,423700000.0
2007-05-25 10:22:00,99.25,99.27,99.25,99.26,256100002.0
2007-05-25 10:23:00,99.27,99.27,99.25,99.27,1061200002.0
2007-05-25 10:24:00,99.26,99.27,99.25,99.26,1481700002.0
2007-05-25 10:25:00,99.27,99.27,99.26,99.27,211200000.0
2007-05-25 10:26:00,99.28,99.28,99.23,99.23,842800004.0
2007-05-25 10:27:00,99.24,99.24,99.23,99.24,414899995.0
2007-05-25 10:28:00,99.25,99.25,99.24,99.25,669200002.0
2007-05-25 10:29:00,99.25,99.26,99.24,99.25,618100004.0
2007-05-25 10:30:00,99.24,99.26,99.24,99.24,799400002.0
2007-05-25 10:31:00,99.24,99.25,99.22,99.235,871000008.0
2007-05-25 10:32:00,99.24,99.27,99.24,99.26,609800004.0
2007-05-25 10:33:00,99.26,99.26,99.25,99.26,821000001.0
2007-05-25 10:34:00,99.26,99.27,99.26,99.26,430799999.0
2007-05-25 10:35:00,99.26,99.26,99.25,99.255,546200000.0
2007-05-25 10:36:00,99.26,99.26,99.245,99.255,318899996.0
2007-05-25 10:37:00,99.25,99.27,99.25,99.25,775499993.0
2007-05-25 10:38:00,99.27,99.29,99.26,99.28,802399996.0
2007-05-25 10:39:00,99.28,99.28,99.25,99.26,940999998.0
2007-05-25 10:40:00,99.26,99.26,99.25,99.26,759099996.0
2007-05-25 10:41:00,99.26,99.28,99.26,99.27,1079699984.0
2007-05-25 10:42:00,99.27,99.28,99.27,99.28,1101999998.0
2007-05-25 10:43:00,99.27,99.27,99.26,99.27,875299996.0
2007-05-25 10:44:00,99.27,99.31,99.26,99.31,1109399998.0
2007-05-25 10:45:00,99.31,99.34,99.3,99.32,1152500002.0
2007-05-25 10:46:00,99.32,99.33,99.31,99.33,983199999.0
2007-05-25 10:47:00,99.32,99.34,99.31,99.31,1209599998.0
2007-05-25 10:48:00,99.33,99.36,99.33,99.36,1209599998.0
2007-05-25 10:49:00,99.36,99.36,99.32,99.35,1292899984.0
2007-05-25 10:50:00,99.35,99.36,99.34,99.35,1836599994.0
2007-05-25 10:51:00,99.34,99.36,99.32,99.36,1098499999.0
2007-05-25 10:52:00,99.36,99.36,99.33,99.35,838399996.0
2007-05-25 10:53:00,99.35,99.35,99.33,99.34,1029599987.0
2007-05-25 10:54:00,99.34,99.35,99.33,99.35,787799997.0
2007-05-25 10:55:00,99.35,99.35,99.32,99.32,532199995.0
2007-05-25 10:56:00,99.32,99.34,99.31,99.34,788999981.0
2007-05-25 10:57:00,99.33,99.36,99.32,99.33,1220999994.0
2007-05-25 10:58:00,99.33,99.36,99.33,99.35,557700000.0
2007-05-25 10:59:00,99.35,99.35,99.31,99.31,671000003.0
2007-05-25 11:00:00,99.31,99.31,99.295,99.3,524900001.0
2007-05-25 11:01:00,99.3,99.31,99.27,99.28,550699995.0
2007-05-25 11:02:00,99.27,99.29,99.26,99.26,853599986.0
2007-05-25 11:03:00,99.26,99.29,99.25,99.28,1475299984.0
2007-05-25 11:04:00,99.275,99.31,99.27,99.31,1225499986.0
2007-05-25 11:05:00,99.3,99.31,99.295,99.31,1252199997.0
2007-05-25 11:06:00,99.31,99.32,99.29,99.29,574199986.0
2007-05-25 11:07:00,99.295,99.31,99.29,99.29,1134399973.0
2007-05-25 11:08:00,99.295,99.31,99.29,99.3,380799999.0
2007-05-25 11:09:00,99.3,99.31,99.29,99.3,273799998.0
2007-05-25 11:10:00,99.3,99.31,99.29,99.3,279099999.0
2007-05-25 11:11:00,99.3,99.3,99.29,99.29,98400000.0
2007-05-25 11:12:00,99.29,99.29,99.25,99.26,885499994.0
2007-05-25 11:13:00,99.26,99.29,99.26,99.275,862599990.0
2007-05-25 11:14:00,99.275,99.29,99.26,99.28,570399995.0
2007-05-25 11:15:00,99.28,99.28,99.28,99.28,106700000.0
2007-05-25 11:16:00,99.28,99.32,99.28,99.31,548799999.0
2007-05-25 11:17:00,99.31,99.33,99.3,99.325,748899989.0
2007-05-25 11:18:00,99.325,99.33,99.31,99.32,749900004.0
2007-05-25 11:19:00,99.32,99.32,99.27,99.27,392199996.0
2007-05-25 11:20:00,99.26,99.28,99.255,99.27,1096399992.0
2007-05-25 11:21:00,99.27,99.29,99.27,99.29,1180299987.0
2007-05-25 11:22:00,99.29,99.3,99.28,99.295,763300001.0
2007-05-25 11:23:00,99.3,99.3,99.29,99.3,405199998.0
2007-05-25 11:24:00,99.3,99.32,99.29,99.3,930500001.0
2007-05-25 11:25:00,99.29,99.31,99.29,99.31,471700002.0
2007-05-25 11:26:00,99.31,99.31,99.29,99.3,504399999.0
2007-05-25 11:27:00,99.3,99.3,99.28,99.29,1019599992.0
2007-05-25 11:28:00,99.32,99.33,99.3,99.33,755499997.0
2007-05-25 11:29:00,99.33,99.33,99.32,99.32,522900000.0
2007-05-25 11:30:00,99.32,99.35,99.31,99.34,965799989.0
2007-05-25 11:31:00,99.34,99.35,99.33,99.35,458999996.0
2007-05-25 11:32:00,99.36,99.38,99.355,99.38,953099996.0
2007-05-25 11:33:00,99.38,99.38,99.37,99.38,59800000.0
2007-05-25 11:34:00,99.38,99.39,99.38,99.38,115399997.0
2007-05-25 11:35:00,99.38,99.4,99.37,99.385,1222899991.0
2007-05-25 11:36:00,99.39,99.39,99.36,99.37,463499992.0
2007-05-25 11:37:00,99.36,99.38,99.36,99.38,800099989.0
2007-05-25 11:38:00,99.38,99.39,99.37,99.39,687699985.0
2007-05-25 11:39:00,99.39,99.39,99.38,99.39,291600000.0
2007-05-25 11:40:00,99.39,99.4,99.39,99.4,661999999.0
2007-05-25 11:41:00,99.4,99.4,99.38,99.39,267599996.0
2007-05-25 11:42:00,99.4,99.4,99.39,99.39,342999996.0
2007-05-25 11:43:00,99.39,99.39,99.37,99.38,140900000.0
2007-05-25 11:44:00,99.38,99.39,99.38,99.38,177199998.0
2007-05-25 11:45:00,99.38,99.38,99.35,99.35,700499999.0
2007-05-25 11:46:00,99.35,99.36,99.345,99.35,357800001.0
2007-05-25 11:47:00,99.35,99.37,99.34,99.365,468299999.0
2007-05-25 11:48:00,99.365,99.37,99.35,99.37,370600003.0
2007-05-25 11:49:00,99.37,99.37,99.35,99.355,255999995.0
2007-05-25 11:50:00,99.355,99.37,99.35,99.37,467899998.0
2007-05-25 11:51:00,99.37,99.37,99.35,99.36,688599990.0
2007-05-25 11:52:00,99.36,99.37,99.355,99.37,110400000.0
2007-05-25 11:53:00,99.37,99.37,99.355,99.36,260700002.0
2007-05-25 11:54:00,99.37,99.37,99.36,99.36,226400002.0
2007-05-25 11:55:00,99.355,99.36,99.34,99.34,535199998.0
2007-05-25 11:56:00,99.34,99.35,99.34,99.35,328900004.0
2007-05-25 11:57:00,99.35,99.36,99.34,99.36,417100006.0
2007-05-25 11:58:00,99.36,99.37,99.35,99.36,408899994.0
2007-05-25 11:59:00,99.37,99.37,99.36,99.37,178200000.0
2007-05-25 12:00:00,99.365,99.38,99.36,99.38,138000000.0
2007-05-25 12:01:00,99.38,99.38,99.355,99.36,341100000.0
2007-05-25 12:02:00,99.355,99.36,99.34,99.36,580999994.0
2007-05-25 12:03:00,99.36,99.38,99.36,99.37,293899995.0
2007-05-25 12:04:00,99.37,99.38,99.37,99.38,164499997.0
2007-05-25 12:05:00,99.38,99.38,99.38,99.38,48000000.0
2007-05-25 12:06:00,99.38,99.38,99.36,99.37,491499994.0
2007-05-25 12:07:00,99.375,99.38,99.37,99.38,226499998.0
2007-05-25 12:08:00,99.38,99.38,99.38,99.38,8000000.0
2007-05-25 12:09:00,99.38,99.38,99.37,99.37,85600000.0
2007-05-25 12:10:00,99.37,99.37,99.3,99.315,799299999.0
2007-05-25 12:11:00,99.32,99.35,99.32,99.35,974599989.0
2007-05-25 12:12:00,99.345,99.35,99.315,99.34,999099989.0
2007-05-25 12:13:00,99.34,99.35,99.34,99.35,149299998.0
2007-05-25 12:14:00,99.35,99.35,99.34,99.34,907499980.0
2007-05-25 12:15:00,99.34,99.35,99.34,99.35,399899995.0
2007-05-25 12:16:00,99.35,99.355,99.34,99.35,563100001.0
2007-05-25 12:17:00,99.35,99.36,99.34,99.34,688799986.0
2007-05-25 12:18:00,99.34,99.35,99.34,99.35,643799991.0
2007-05-25 12:19:00,99.35,99.35,99.33,99.34,643799996.0
2007-05-25 12:20:00,99.34,99.36,99.34,99.355,519599993.0
2007-05-25 12:21:00,99.36,99.37,99.345,99.37,482799996.0
2007-05-25 12:22:00,99.36,99.36,99.35,99.36,201199998.0
2007-05-25 12:23:00,99.36,99.36,99.355,99.355,610099992.0
2007-05-25 12:24:00,99.36,99.37,99.36,99.37,273700000.0
2007-05-25 12:25:00,99.37,99.38,99.37,99.38,298299996.0
2007-05-25 12:26:00,99.38,99.38,99.37,99.37,159799998.0
2007-05-25 12:27:00,99.37,99.38,99.37,99.37,744699992.0
2007-05-25 12:28:00,99.36,99.4,99.36,99.4,584699985.0
2007-05-25 12:29:00,99.4,99.4,99.39,99.4,174700000.0
2007-05-25 12:30:00,99.4,99.41,99.38,99.38,853499989.0
2007-05-25 12:31:00,99.4,99.4,99.39,99.4,93199999.0
2007-05-25 12:32:00,99.4,99.41,99.4,99.41,94100000.0
2007-05-25 12:33:00,99.4,99.43,99.4,99.42,1359199987.0
2007-05-25 12:34:00,99.42,99.48,99.42,99.47,1166999988.0
2007-05-25 12:35:00,99.475,99.49,99.44,99.45,788999993.0
2007-05-25 12:36:00,99.45,99.45,99.43,99.44,690399996.0
2007-05-25 12:37:00,99.435,99.47,99.43,99.47,750399997.0
2007-05-25 12:38:00,99.47,99.47,99.43,99.45,437100001.0
2007-05-25 12:39:00,99.45,99.45,99.43,99.45,702800000.0
2007-05-25 12:40:00,99.45,99.45,99.43,99.43,451800001.0
2007-05-25 12:41:00,99.43,99.43,99.42,99.42,236600000.0
2007-05-25 12:42:00,99.42,99.43,99.42,99.42,300599999.0
2007-05-25 12:43:00,99.415,99.44,99.415,99.44,360499993.0
2007-05-25 12:44:00,99.44,99.44,99.43,99.43,197099998.0
2007-05-25 12:45:00,99.43,99.44,99.43,99.43,183099994.0
2007-05-25 12:46:00,99.43,99.43,99.42,99.425,247800004.0
2007-05-25 12:47:00,99.425,99.43,99.42,99.42,189999999.0
2007-05-25 12:48:00,99.425,99.43,99.41,99.43,555499999.0
2007-05-25 12:49:00,99.425,99.43,99.42,99.42,243299998.0
2007-05-25 12:50:00,99.425,99.43,99.42,99.43,137199998.0
2007-05-25 12:51:00,99.413,99.418,99.347,99.365,377600000.0
2007-05-25 12:52:00,99.44,99.49,99.44,99.49,875599996.0
2007-05-25 12:53:00,99.48,99.5,99.46,99.49,1212879993.0
2007-05-25 12:54:00,99.49,99.55,99.49,99.52,1044300000.0
2007-05-25 12:55:00,99.53,99.53,99.51,99.52,783299985.0
2007-05-25 12:56:00,99.52,99.54,99.51,99.52,1125299994.0
2007-05-25 12:57:00,99.52,99.55,99.51,99.55,1276499986.0
2007-05-25 12:58:00,99.55,99.595,99.54,99.59,1915099990.0
2007-05-25 12:59:00,99.59,99.64,99.56,99.59,1805899998.0
2007-05-25 13:00:00,99.59,99.63,99.58,99.63,911299999.0
2007-05-25 13:01:00,99.63,99.63,99.61,99.61,516900001.0
2007-05-25 13:02:00,99.61,99.62,99.61,99.62,1144399999.0
2007-05-25 13:03:00,99.62,99.64,99.61,99.61,940299994.0
2007-05-25 13:04:00,99.61,99.62,99.6,99.61,1198299988.0
2007-05-25 13:05:00,99.61,99.62,99.6,99.61,1118299994.0
2007-05-25 13:06:00,99.61,99.61,99.585,99.6,1056199985.0
2007-05-25 13:07:00,99.6,99.61,99.6,99.6,491699998.0
2007-05-25 13:08:00,99.59,99.6,99.58,99.595,370599997.0
2007-05-25 13:09:00,99.6,99.61,99.59,99.61,929599990.0
2007-05-25 13:10:00,99.61,99.65,99.61,99.61,591999994.0
2007-05-25 13:11:00,99.61,99.62,99.585,99.59,777099999.0
2007-05-25 13:12:00,99.6,99.6,99.58,99.59,1323499989.0
2007-05-25 13:13:00,99.59,99.59,99.56,99.58,1092299984.0
2007-05-25 13:14:00,99.58,99.59,99.57,99.59,601000000.0
2007-05-25 13:15:00,99.59,99.61,99.59,99.6,610399995.0
2007-05-25 13:16:00,99.6,99.6,99.59,99.6,79900002.0
2007-05-25 13:17:00,99.59,99.6,99.58,99.6,455199995.0
2007-05-25 13:18:00,99.6,99.6,99.58,99.6,359799998.0
2007-05-25 13:19:00,99.59,99.67,99.59,99.66,902599996.0
2007-05-25 13:20:00,99.66,99.68,99.64,99.66,1326699999.0
2007-05-25 13:21:00,99.67,99.68,99.66,99.67,1048799994.0
2007-05-25 13:22:00,99.665,99.67,99.65,99.66,671599987.0
2007-05-25 13:23:00,99.66,99.68,99.66,99.68,198899999.0
2007-05-25 13:24:00,99.68,99.68,99.675,99.675,78500000.0
2007-05-25 13:25:00,99.68,99.69,99.67,99.68,494399993.0
2007-05-25 13:26:00,99.685,99.685,99.67,99.68,334499995.0
2007-05-25 13:27:00,99.68,99.7,99.68,99.69,282099997.0
2007-05-25 13:28:00,99.69,99.7,99.67,99.67,677399996.0
2007-05-25 13:29:00,99.67,99.69,99.67,99.69,650399992.0
2007-05-25 13:30:00,99.68,99.69,99.66,99.66,885699997.0
2007-05-25 13:31:00,99.67,99.67,99.66,99.665,469699999.0
2007-05-25 13:32:00,99.66,99.69,99.66,99.68,773499998.0
2007-05-25 13:33:00,99.67,99.69,99.67,99.68,91899999.0
2007-05-25 13:34:00,99.69,99.7,99.69,99.69,180000000.0
2007-05-25 13:35:00,99.69,99.7,99.68,99.69,318199998.0
2007-05-25 13:36:00,99.69,99.69,99.67,99.67,279999997.0
2007-05-25 13:37:00,99.67,99.68,99.67,99.68,400000000.0
2007-05-25 13:38:00,99.67,99.68,99.66,99.68,560099991.0
2007-05-25 13:39:00,99.675,99.69,99.675,99.69,461399998.0
2007-05-25 13:40:00,99.69,99.71,99.67,99.69,852700000.0
2007-05-25 13:41:00,99.7,99.72,99.69,99.72,997000013.0
2007-05-25 13:42:00,99.72,99.72,99.685,99.69,658299993.0
2007-05-25 13:43:00,99.685,99.69,99.68,99.69,408599999.0
2007-05-25 13:44:00,99.69,99.69,99.65,99.69,596799991.0
2007-05-25 13:45:00,99.685,99.69,99.68,99.68,229600000.0
2007-05-25 13:46:00,99.68,99.68,99.65,99.65,251600001.0
2007-05-25 13:47:00,99.66,99.66,99.63,99.65,737700011.0
2007-05-25 13:48:00,99.65,99.65,99.63,99.64,294199995.0
2007-05-25 13:49:00,99.64,99.64,99.61,99.61,670099999.0
2007-05-25 13:50:00,99.61,99.62,99.605,99.61,533799996.0
2007-05-25 13:51:00,99.61,99.62,99.61,99.62,401100002.0
2007-05-25 13:52:00,99.62,99.62,99.6,99.62,403599994.0
2007-05-25 13:53:00,99.61,99.63,99.61,99.63,229899995.0
2007-05-25 13:54:00,99.63,99.63,99.62,99.62,56799999.0
2007-05-25 13:55:00,99.62,99.62,99.61,99.61,122400000.0
2007-05-25 13:56:00,99.62,99.63,99.61,99.62,940800003.0
2007-05-25 13:57:00,99.62,99.63,99.62,99.62,371500002.0
2007-05-25 13:58:00,99.62,99.63,99.61,99.625,702599998.0
2007-05-25 13:59:00,99.61,99.64,99.61,99.61,896999999.0
2007-05-25 14:00:00,99.62,99.65,99.62,99.645,374799994.0
2007-05-25 14:01:00,99.645,99.65,99.63,99.65,510599998.0
2007-05-25 14:02:00,99.65,99.66,99.63,99.64,654300002.0
2007-05-25 14:03:00,99.65,99.67,99.64,99.67,272900001.0
2007-05-25 14:04:00,99.67,99.67,99.66,99.66,304600002.0
2007-05-25 14:05:00,99.66,99.68,99.66,99.68,294199998.0
2007-05-25 14:06:00,99.68,99.68,99.66,99.67,117600000.0
2007-05-25 14:07:00,99.67,99.68,99.67,99.68,63200000.0
2007-05-25 14:08:00,99.68,99.69,99.67,99.69,379299996.0
2007-05-25 14:09:00,99.7,99.74,99.7,99.73,312599999.0
2007-05-25 14:10:00,99.72,99.74,99.715,99.715,302199999.0
2007-05-25 14:11:00,99.72,99.72,99.69,99.695,412999998.0
2007-05-25 14:12:00,99.7,99.7,99.69,99.69,223499996.0
2007-05-25 14:13:00,99.7,99.73,99.7,99.73,1149699998.0
2007-05-25 14:14:00,99.73,99.74,99.68,99.7,1126100003.0
2007-05-25 14:15:00,99.7,99.7,99.68,99.69,717699998.0
2007-05-25 14:16:00,99.69,99.69,99.66,99.67,918899987.0
2007-05-25 14:17:00,99.68,99.71,99.68,99.71,416800000.0
2007-05-25 14:18:00,99.71,99.73,99.69,99.71,560100003.0
2007-05-25 14:19:00,99.72,99.74,99.71,99.73,770000004.0
2007-05-25 14:20:00,99.73,99.74,99.71,99.73,1241600009.0
2007-05-25 14:21:00,99.73,99.74,99.72,99.74,839300003.0
2007-05-25 14:22:00,99.74,99.74,99.705,99.72,684000005.0
2007-05-25 14:23:00,99.72,99.75,99.72,99.74,1092500006.0
2007-05-25 14:24:00,99.74,99.76,99.735,99.76,383199999.0
2007-05-25 14:25:00,99.76,99.79,99.75,99.77,701199993.0
2007-05-25 14:26:00,99.77,99.78,99.755,99.755,726199998.0
2007-05-25 14:27:00,99.755,99.76,99.75,99.76,220099999.0
2007-05-25 14:28:00,99.76,99.78,99.76,99.76,676199992.0
2007-05-25 14:29:00,99.76,99.78,99.76,99.76,915299995.0
2007-05-25 14:30:00,99.77,99.79,99.76,99.79,673700003.0
2007-05-25 14:31:00,99.78,99.8,99.77,99.785,955300001.0
2007-05-25 14:32:00,99.79,99.79,99.77,99.78,698000006.0
2007-05-25 14:33:00,99.78,99.78,99.76,99.77,232000000.0
2007-05-25 14:34:00,99.77,99.79,99.77,99.78,715500003.0
2007-05-25 14:35:00,99.79,99.79,99.77,99.78,349500003.0
2007-05-25 14:36:00,99.78,99.79,99.77,99.79,748300006.0
2007-05-25 14:37:00,99.78,99.79,99.775,99.78,470799998.0
2007-05-25 14:38:00,99.78,99.79,99.77,99.79,624100009.0
2007-05-25 14:39:00,99.79,99.8,99.78,99.79,315999999.0
2007-05-25 14:40:00,99.78,99.78,99.78,99.78,351899999.0
2007-05-25 14:41:00,99.78,99.78,99.76,99.765,412899998.0
2007-05-25 14:42:00,99.765,99.79,99.765,99.78,1072800003.0
2007-05-25 14:43:00,99.78,99.79,99.78,99.79,486600005.0
2007-05-25 14:44:00,99.79,99.79,99.76,99.78,398599995.0
2007-05-25 14:45:00,99.775,99.79,99.76,99.78,663800006.0
2007-05-25 14:46:00,99.78,99.78,99.76,99.78,431300004.0
2007-05-25 14:47:00,99.78,99.8,99.77,99.8,382899995.0
2007-05-25 14:48:00,99.8,99.81,99.78,99.8,248700000.0
2007-05-25 14:49:00,99.8,99.8,99.79,99.79,274499998.0
2007-05-25 14:50:00,99.79,99.8,99.78,99.8,502599992.0
2007-05-25 14:51:00,99.8,99.81,99.78,99.8,721799994.0
2007-05-25 14:52:00,99.8,99.81,99.8,99.8,724400006.0
2007-05-25 14:53:00,99.8,99.83,99.79,99.81,1704499990.0
2007-05-25 14:54:00,99.81,99.82,99.8,99.81,455899997.0
2007-05-25 14:55:00,99.8,99.8,99.78,99.79,367699997.0
2007-05-25 14:56:00,99.79,99.8,99.77,99.8,569800000.0
2007-05-25 14:57:00,99.8,99.84,99.8,99.83,1292999996.0
2007-05-25 14:58:00,99.84,99.85,99.8,99.83,1673899986.0
2007-05-25 14:59:00,99.83,99.83,99.77,99.77,1187699996.0
2007-05-25 15:00:00,99.77,99.8,99.77,99.79,1112199999.0
2007-05-25 15:01:00,99.79,99.79,99.78,99.79,437799996.0
2007-05-25 15:02:00,99.8,99.81,99.79,99.79,480199994.0
2007-05-25 15:03:00,99.79,99.8,99.77,99.77,1031400009.0
2007-05-25 15:04:00,99.78,99.79,99.76,99.78,679899997.0
2007-05-25 15:05:00,99.78,99.79,99.77,99.77,932600004.0
2007-05-25 15:06:00,99.78,99.78,99.77,99.77,458100007.0
2007-05-25 15:07:00,99.77,99.79,99.77,99.79,605600007.0
2007-05-25 15:08:00,99.79,99.79,99.77,99.79,278300002.0
2007-05-25 15:09:00,99.79,99.79,99.77,99.77,1095400012.0
2007-05-25 15:10:00,99.77,99.77,99.76,99.76,322300000.0
2007-05-25 15:11:00,99.76,99.76,99.75,99.75,239200000.0
2007-05-25 15:12:00,99.75,99.76,99.75,99.76,253599997.0
2007-05-25 15:13:00,99.77,99.78,99.76,99.76,389900000.0
2007-05-25 15:14:00,99.76,99.78,99.75,99.77,457399990.0
2007-05-25 15:15:00,99.78,99.8,99.775,99.79,827499998.0
2007-05-25 15:16:00,99.79,99.8,99.77,99.77,181600000.0
2007-05-25 15:17:00,99.78,99.79,99.77,99.79,345299997.0
2007-05-25 15:18:00,99.79,99.79,99.77,99.77,487299999.0
2007-05-25 15:19:00,99.77,99.77,99.74,99.74,290499998.0
2007-05-25 15:20:00,99.74,99.75,99.71,99.715,352899997.0
2007-05-25 15:21:00,99.715,99.73,99.715,99.73,916900007.0
2007-05-25 15:22:00,99.74,99.74,99.71,99.72,795000002.0
2007-05-25 15:23:00,99.715,99.74,99.7,99.735,1150199991.0
2007-05-25 15:24:00,99.72,99.74,99.72,99.74,716199999.0
2007-05-25 15:25:00,99.73,99.74,99.72,99.73,411000001.0
2007-05-25 15:26:00,99.73,99.73,99.72,99.72,499699999.0
2007-05-25 15:27:00,99.72,99.74,99.72,99.74,333399995.0
2007-05-25 15:28:00,99.74,99.74,99.72,99.74,479099996.0
2007-05-25 15:29:00,99.71,99.75,99.71,99.74,465599999.0
2007-05-25 15:30:00,99.735,99.74,99.7,99.72,874600002.0
2007-05-25 15:31:00,99.71,99.72,99.71,99.72,524100004.0
2007-05-25 15:32:00,99.715,99.74,99.71,99.74,938500016.0
2007-05-25 15:33:00,99.74,99.74,99.72,99.74,609899996.0
2007-05-25 15:34:00,99.74,99.75,99.72,99.75,1115400002.0
2007-05-25 15:35:00,99.75,99.77,99.74,99.75,1019000002.0
2007-05-25 15:36:00,99.75,99.76,99.74,99.76,413399998.0
2007-05-25 15:37:00,99.76,99.77,99.745,99.76,771500007.0
2007-05-25 15:38:00,99.76,99.76,99.74,99.76,857600009.0
2007-05-25 15:39:00,99.76,99.78,99.75,99.77,988900004.0
2007-05-25 15:40:00,99.77,99.78,99.76,99.76,512700001.0
2007-05-25 15:41:00,99.76,99.77,99.75,99.76,556500000.0
2007-05-25 15:42:00,99.76,99.77,99.75,99.76,659300004.0
2007-05-25 15:43:00,99.76,99.77,99.74,99.75,460999997.0
2007-05-25 15:44:00,99.755,99.76,99.74,99.76,630300009.0
2007-05-25 15:45:00,99.76,99.77,99.76,99.76,249700000.0
2007-05-25 15:46:00,99.76,99.76,99.74,99.74,583499995.0
2007-05-25 15:47:00,99.76,99.76,99.75,99.76,117600000.0
2007-05-25 15:48:00,99.76,99.76,99.75,99.76,44000000.0
2007-05-25 15:49:00,99.76,99.76,99.75,99.75,191200000.0
2007-05-25 15:50:00,99.76,99.765,99.74,99.765,250399995.0
2007-05-25 15:51:00,99.765,99.78,99.76,99.78,726599986.0
2007-05-25 15:52:00,99.78,99.78,99.76,99.76,268499999.0
2007-05-25 15:53:00,99.77,99.77,99.75,99.75,275900001.0
2007-05-25 15:54:00,99.745,99.75,99.73,99.74,627200006.0
2007-05-25 15:55:00,99.74,99.74,99.72,99.72,198800001.0
2007-05-25 15:56:00,99.72,99.74,99.72,99.73,814799990.0
2007-05-25 15:57:00,99.73,99.73,99.7,99.73,871399992.0
2007-05-25 15:58:00,99.73,99.73,99.7,99.71,952699998.0
2007-05-25 15:59:00,99.7,99.72,99.68,99.69,209999997.0
2007-05-25 16:00:00,99.63,99.76,99.63,99.73,654199995.0
2007-05-25 16:01:00,99.76,99.77,99.74,99.76,1042600010.0
2007-05-25 16:02:00,99.75,99.75,99.73,99.75,760099996.0
2007-05-25 16:03:00,99.75,99.76,99.73,99.76,371999998.0
2007-05-25 16:04:00,99.77,99.78,99.74,99.78,718499997.0
2007-05-25 16:05:00,99.78,99.79,99.77,99.77,852100001.0
2007-05-25 16:06:00,99.78,99.78,99.73,99.75,490600002.0
2007-05-25 16:07:00,99.74,99.79,99.73,99.78,669000001.0
2007-05-25 16:08:00,99.8,99.8,99.76,99.79,965900000.0
2007-05-25 16:09:00,99.79,99.81,99.78,99.79,1222599998.0
2007-05-25 16:10:00,99.78,99.85,99.78,99.83,1068700003.0
2007-05-25 16:11:00,99.83,99.85,99.82,99.85,1083200000.0
2007-05-25 16:12:00,99.845,99.86,99.84,99.85,792899997.0
2007-05-25 16:13:00,99.845,99.87,99.82,99.86,1107499998.0
2007-05-25 16:14:00,99.86,99.87,99.84,99.85,1214700000.0
2007-05-25 16:15:00,99.85,99.86,99.83,99.85,1001599996.0
2007-05-25 16:16:00,99.85,99.87,99.84,99.87,1122799993.0
2007-05-25 16:17:00,99.87,99.87,99.835,99.85,1113299996.0
2007-05-25 16:18:00,99.85,99.87,99.83,99.87,1931399996.0
2007-05-25 16:19:00,99.87,99.88,99.86,99.87,1090800006.0
2007-05-25 16:20:00,99.86,99.89,99.86,99.87,1033000007.0
2007-05-25 16:21:00,99.88,99.89,99.88,99.88,863000012.0
2007-05-25 16:22:00,99.875,99.88,99.83,99.83,810000006.0
2007-05-25 16:23:00,99.835,99.85,99.82,99.84,1030399998.0
2007-05-25 16:24:00,99.84,99.85,99.84,99.85,1290900011.0
2007-05-25 16:25:00,99.85,99.85,99.82,99.83,1120099998.0
2007-05-25 16:26:00,99.83,99.83,99.79,99.8,971100001.0
2007-05-25 16:27:00,99.81,99.85,99.8,99.82,1210400001.0
2007-05-25 16:28:00,99.82,99.84,99.81,99.82,1141800000.0
2007-05-25 16:29:00,99.82,99.84,99.81,99.83,452999997.0
2007-05-25 16:30:00,99.83,99.84,99.81,99.83,821900005.0
2007-05-25 16:31:00,99.825,99.83,99.81,99.81,858600000.0
2007-05-25 16:32:00,99.82,99.83,99.81,99.83,399900001.0
2007-05-25 16:33:00,99.82,99.84,99.82,99.84,656699999.0
2007-05-25 16:34:00,99.84,99.84,99.8,99.8,990400011.0
2007-05-25 16:35:00,99.81,99.82,99.79,99.81,1412099998.0
2007-05-25 16:36:00,99.81,99.83,99.81,99.81,564099998.0
2007-05-25 16:37:00,99.81,99.83,99.77,99.77,770000002.0
2007-05-25 16:38:00,99.79,99.79,99.77,99.79,1025000005.0
2007-05-25 16:39:00,99.785,99.8,99.78,99.8,802399998.0
2007-05-25 16:40:00,99.8,99.82,99.79,99.79,1080600000.0
2007-05-25 16:41:00,99.8,99.8,99.78,99.8,515200002.0
2007-05-25 16:42:00,99.8,99.82,99.79,99.8,1047800000.0
2007-05-25 16:43:00,99.8,99.82,99.79,99.82,499700007.0
2007-05-25 16:44:00,99.82,99.83,99.79,99.81,1108999992.0
2007-05-25 16:45:00,99.81,99.81,99.79,99.81,286500002.0
2007-05-25 16:46:00,99.81,99.81,99.77,99.77,629300000.0
2007-05-25 16:47:00,99.77,99.79,99.74,99.74,863300007.0
2007-05-25 16:48:00,99.74,99.77,99.74,99.76,436900006.0
2007-05-25 16:49:00,99.76,99.76,99.71,99.73,912499998.0
2007-05-25 16:50:00,99.73,99.74,99.71,99.73,1176300005.0
2007-05-25 16:51:00,99.74,99.75,99.73,99.75,930400001.0
2007-05-25 16:52:00,99.76,99.76,99.745,99.76,908200006.0
2007-05-25 16:53:00,99.75,99.77,99.75,99.77,1228299988.0
2007-05-25 16:54:00,99.77,99.78,99.76,99.77,337800000.0
2007-05-25 16:55:00,99.77,99.81,99.75,99.79,1540400000.0
2007-05-25 16:56:00,99.795,99.8,99.77,99.79,605100004.0
2007-05-25 16:57:00,99.79,99.8,99.75,99.785,1439499996.0
2007-05-25 16:58:00,99.79,99.8,99.77,99.77,1136500006.0
2007-05-25 16:59:00,99.77,99.79,99.76,99.77,1242599996.0
2007-05-25 17:00:00,99.77,99.81,99.76,99.78,1005600000.0
2007-05-25 17:01:00,99.79,99.8,99.78,99.78,850900009.0
2007-05-25 17:02:00,99.79,99.8,99.78,99.8,1135800006.0
2007-05-25 17:03:00,99.8,99.81,99.78,99.81,1327999992.0
2007-05-25 17:04:00,99.81,99.82,99.78,99.79,1458800003.0
2007-05-25 17:05:00,99.79,99.79,99.77,99.78,532299999.0
2007-05-25 17:06:00,99.78,99.78,99.75,99.76,613900010.0
2007-05-25 17:07:00,99.76,99.76,99.74,99.75,1142899996.0
2007-05-25 17:08:00,99.75,99.78,99.73,99.78,1203700008.0
2007-05-25 17:09:00,99.78,99.8,99.78,99.8,745999994.0
2007-05-25 17:10:00,99.81,99.81,99.78,99.8,678099997.0
2007-05-25 17:11:00,99.81,99.81,99.79,99.81,681999996.0
2007-05-25 17:12:00,99.8,99.81,99.79,99.81,418400000.0
2007-05-25 17:13:00,99.8,99.83,99.78,99.83,1265699989.0
2007-05-25 17:14:00,99.83,99.83,99.81,99.83,867699993.0
2007-05-25 17:15:00,99.83,99.83,99.82,99.83,319300006.0
2007-05-25 17:16:00,99.83,99.83,99.82,99.82,240999998.0
2007-05-25 17:17:00,99.82,99.86,99.82,99.84,1094699991.0
2007-05-25 17:18:00,99.84,99.84,99.79,99.79,1109099995.0
2007-05-25 17:19:00,99.8,99.82,99.79,99.79,792700011.0
2007-05-25 17:20:00,99.79,99.81,99.78,99.8,1354700008.0
2007-05-25 17:21:00,99.8,99.8,99.75,99.77,1289900004.0
2007-05-25 17:22:00,99.77,99.77,99.735,99.745,1231300015.0
2007-05-25 17:23:00,99.75,99.75,99.73,99.73,768700000.0
2007-05-25 17:24:00,99.73,99.75,99.73,99.73,889700015.0
2007-05-25 17:25:00,99.74,99.75,99.72,99.72,590199999.0
2007-05-25 17:26:00,99.72,99.73,99.67,99.69,1431500006.0
2007-05-25 17:27:00,99.7,99.7,99.68,99.7,482399998.0
2007-05-25 17:28:00,99.7,99.73,99.68,99.72,151100000.0
2007-05-25 17:29:00,99.72,99.74,99.72,99.73,232500001.0
2007-05-25 17:30:00,99.73,99.74,99.715,99.73,400000000.0
2007-05-25 17:31:00,99.73,99.75,99.72,99.735,783200008.0
2007-05-25 17:32:00,99.735,99.75,99.72,99.73,1116300004.0
2007-05-25 17:33:00,99.74,99.76,99.74,99.75,309999999.0
2007-05-25 17:34:00,99.75,99.75,99.71,99.71,816700004.0
2007-05-25 17:35:00,99.72,99.73,99.71,99.72,1281600009.0
2007-05-25 17:36:00,99.72,99.72,99.67,99.68,860499994.0
2007-05-25 17:37:00,99.68,99.69,99.65,99.69,659300003.0
2007-05-25 17:38:00,99.69,99.71,99.68,99.68,685800001.0
2007-05-25 17:39:00,99.68,99.68,99.665,99.67,1259599999.0
2007-05-25 17:40:00,99.66,99.68,99.66,99.66,866900008.0
2007-05-25 17:41:00,99.66,99.67,99.64,99.67,756500006.0
2007-05-25 17:42:00,99.67,99.68,99.66,99.67,399999998.0
2007-05-25 17:43:00,99.675,99.68,99.66,99.68,532899992.0
2007-05-25 17:44:00,99.68,99.69,99.67,99.69,676099995.0
2007-05-25 17:45:00,99.69,99.7,99.67,99.69,858199985.0
2007-05-25 17:46:00,99.69,99.7,99.67,99.68,344800008.0
2007-05-25 17:47:00,99.69,99.69,99.67,99.67,263200002.0
2007-05-25 17:48:00,99.67,99.69,99.65,99.68,668000004.0
2007-05-25 17:49:00,99.68,99.69,99.68,99.68,386299997.0
2007-05-25 17:50:00,99.69,99.71,99.68,99.7,1289000003.0
2007-05-25 17:51:00,99.7,99.71,99.67,99.71,712300009.0
2007-05-25 17:52:00,99.7,99.72,99.69,99.72,338700003.0
2007-05-25 17:53:00,99.72,99.72,99.69,99.69,841300004.0
2007-05-25 17:54:00,99.69,99.71,99.69,99.7,701500005.0
2007-05-25 17:55:00,99.7,99.72,99.695,99.7,413899995.0
2007-05-25 17:56:00,99.695,99.7,99.69,99.7,304500000.0
2007-05-25 17:57:00,99.7,99.7,99.67,99.67,282099998.0
2007-05-25 17:58:00,99.67,99.67,99.67,99.67,272800002.0
2007-05-25 17:59:00,99.67,99.68,99.66,99.67,760400003.0
2007-05-25 18:00:00,99.66,99.68,99.66,99.67,774899997.0
2007-05-25 18:01:00,99.67,99.68,99.665,99.675,725600005.0
2007-05-25 18:02:00,99.68,99.69,99.67,99.69,293000000.0
2007-05-25 18:03:00,99.69,99.69,99.67,99.68,373600006.0
2007-05-25 18:04:00,99.68,99.69,99.67,99.685,850800002.0
2007-05-25 18:05:00,99.68,99.69,99.67,99.69,221100001.0
2007-05-25 18:06:00,99.69,99.69,99.67,99.67,373700007.0
2007-05-25 18:07:00,99.68,99.7,99.67,99.7,655400000.0
2007-05-25 18:08:00,99.69,99.7,99.68,99.7,620200005.0
2007-05-25 18:09:00,99.69,99.7,99.68,99.7,377300006.0
2007-05-25 18:10:00,99.7,99.7,99.69,99.69,141300006.0
2007-05-25 18:11:00,99.69,99.69,99.67,99.68,279199992.0
2007-05-25 18:12:00,99.68,99.69,99.68,99.68,296799992.0
2007-05-25 18:13:00,99.68,99.68,99.66,99.665,554899992.0
2007-05-25 18:14:00,99.67,99.67,99.67,99.67,48000000.0
2007-05-25 18:15:00,99.67,99.67,99.65,99.66,385499999.0
2007-05-25 18:16:00,99.66,99.67,99.65,99.66,727800000.0
2007-05-25 18:17:00,99.66,99.66,99.65,99.66,309999998.0
2007-05-25 18:18:00,99.66,99.66,99.655,99.655,17600000.0
2007-05-25 18:19:00,99.655,99.66,99.65,99.66,68000000.0
2007-05-25 18:20:00,99.66,99.67,99.66,99.66,248600004.0
2007-05-25 18:21:00,99.67,99.68,99.66,99.66,228400001.0
2007-05-25 18:22:00,99.66,99.68,99.66,99.67,763900009.0
2007-05-25 18:23:00,99.67,99.68,99.67,99.67,441399999.0
2007-05-25 18:24:00,99.67,99.68,99.66,99.68,760699997.0
2007-05-25 18:25:00,99.68,99.68,99.67,99.67,76599998.0
2007-05-25 18:26:00,99.67,99.68,99.67,99.68,382699998.0
2007-05-25 18:27:00,99.68,99.68,99.67,99.68,238200001.0
2007-05-25 18:28:00,99.68,99.68,99.67,99.67,261300000.0
2007-05-25 18:29:00,99.67,99.68,99.67,99.67,487499997.0
2007-05-25 18:30:00,99.67,99.68,99.67,99.67,386199996.0
2007-05-25 18:31:00,99.68,99.68,99.67,99.68,36000000.0
2007-05-25 18:32:00,99.68,99.68,99.61,99.65,394700000.0
2007-05-25 18:33:00,99.64,99.65,99.63,99.65,589200002.0
2007-05-25 18:34:00,99.65,99.66,99.65,99.65,56600002.0
2007-05-25 18:35:00,99.65,99.65,99.64,99.64,196100001.0
2007-05-25 18:36:00,99.65,99.65,99.64,99.65,152499998.0
2007-05-25 18:37:00,99.65,99.66,99.65,99.65,48000000.0
2007-05-25 18:38:00,99.66,99.66,99.64,99.65,239600004.0
2007-05-25 18:39:00,99.65,99.66,99.65,99.66,275699997.0
2007-05-25 18:40:00,99.66,99.67,99.65,99.65,130299998.0
2007-05-25 18:41:00,99.66,99.66,99.64,99.65,72699999.0
2007-05-25 18:42:00,99.65,99.66,99.64,99.64,181000002.0
2007-05-25 18:43:00,99.65,99.65,99.63,99.65,256300000.0
2007-05-25 18:44:00,99.64,99.65,99.63,99.64,158099999.0
2007-05-25 18:45:00,99.64,99.64,99.64,99.64,14400000.0
2007-05-25 18:46:00,99.64,99.65,99.64,99.65,80000001.0
2007-05-25 18:47:00,99.65,99.65,99.63,99.64,225399998.0
2007-05-25 18:48:00,99.64,99.65,99.63,99.63,350199992.0
2007-05-25 18:49:00,99.63,99.64,99.63,99.63,403300000.0
2007-05-25 18:50:00,99.63,99.64,99.62,99.63,210100005.0
2007-05-25 18:51:00,99.63,99.65,99.63,99.63,598700003.0
2007-05-25 18:52:00,99.63,99.64,99.6,99.635,355699996.0
2007-05-25 18:53:00,99.64,99.64,99.61,99.625,552099997.0
2007-05-25 18:54:00,99.63,99.64,99.63,99.64,316799997.0
2007-05-25 18:55:00,99.645,99.65,99.64,99.65,128699999.0
2007-05-25 18:56:00,99.64,99.65,99.63,99.64,324200000.0
2007-05-25 18:57:00,99.64,99.64,99.63,99.63,123699996.0
2007-05-25 18:58:00,99.63,99.65,99.61,99.63,466699993.0
2007-05-25 18:59:00,99.635,99.64,99.6,99.63,499000002.0
2007-05-25 19:00:00,99.63,99.64,99.62,99.62,194400000.0
2007-05-25 19:01:00,99.62,99.64,99.62,99.64,72800002.0
2007-05-25 19:02:00,99.64,99.64,99.62,99.63,417499998.0
2007-05-25 19:03:00,99.63,99.64,99.63,99.63,251599997.0
2007-05-25 19:04:00,99.63,99.63,99.62,99.62,209399996.0
2007-05-25 19:05:00,99.62,99.63,99.62,99.63,308199991.0
2007-05-25 19:06:00,99.63,99.65,99.61,99.64,1016900001.0
2007-05-25 19:07:00,99.64,99.65,99.63,99.63,164800000.0
2007-05-25 19:08:00,99.63,99.63,99.63,99.63,78100000.0
2007-05-25 19:09:00,99.63,99.63,99.62,99.62,363099999.0
2007-05-25 19:10:00,99.63,99.63,99.62,99.62,209300000.0
2007-05-25 19:11:00,99.62,99.63,99.61,99.62,557500006.0
2007-05-25 19:12:00,99.61,99.62,99.61,99.61,290899995.0
2007-05-25 19:13:00,99.61,99.61,99.6,99.61,267499998.0
2007-05-25 19:14:00,99.6,99.61,99.6,99.61,105899999.0
2007-05-25 19:15:00,99.61,99.62,99.61,99.61,731999991.0
2007-05-25 19:16:00,99.61,99.61,99.61,99.61,286300000.0
2007-05-25 19:17:00,99.61,99.62,99.61,99.61,265199998.0
2007-05-25 19:18:00,99.62,99.62,99.61,99.61,580699993.0
2007-05-25 19:19:00,99.59,99.62,99.59,99.61,297499991.0
2007-05-25 19:20:00,99.61,99.62,99.61,99.62,114899997.0
2007-05-25 19:21:00,99.62,99.63,99.61,99.61,167499997.0
2007-05-25 19:22:00,99.61,99.61,99.61,99.61,294099996.0
2007-05-25 19:23:00,99.61,99.62,99.61,99.61,107700000.0
2007-05-25 19:24:00,99.61,99.62,99.6,99.62,292799998.0
2007-05-25 19:25:00,99.615,99.615,99.6,99.6,108499998.0
2007-05-25 19:26:00,99.61,99.61,99.59,99.59,94000003.0
2007-05-25 19:27:00,99.61,99.62,99.6,99.6,546299991.0
2007-05-25 19:28:00,99.6,99.6,99.58,99.58,287499999.0
2007-05-25 19:29:00,99.6,99.61,99.59,99.595,346100000.0
2007-05-25 19:30:00,99.595,99.6,99.58,99.6,434799995.0
2007-05-25 19:31:00,99.6,99.6,99.6,99.6,148299996.0
2007-05-25 19:32:00,99.6,99.6,99.6,99.6,6400000.0
2007-05-25 19:33:00,99.6,99.61,99.595,99.61,178000000.0
2007-05-25 19:34:00,99.61,99.63,99.61,99.62,323800005.0
2007-05-25 19:35:00,99.62,99.62,99.61,99.61,192200003.0
2007-05-25 19:36:00,99.61,99.61,99.61,99.61,128800004.0
2007-05-25 19:37:00,99.61,99.61,99.61,99.61,700000.0
2007-05-25 19:38:00,99.61,99.61,99.61,99.61,86400002.0
2007-05-25 19:39:00,99.61,99.61,99.6,99.6,111000000.0
2007-05-25 19:40:00,99.6,99.6,99.6,99.6,43900000.0
2007-05-25 19:41:00,99.6,99.61,99.6,99.61,32000000.0
2007-05-25 19:42:00,99.6,99.6,99.6,99.6,147800002.0
2007-05-25 19:43:00,99.61,99.61,99.61,99.61,11900000.0
2007-05-25 19:44:00,99.61,99.61,99.6,99.6,63600000.0
2007-05-25 19:45:00,99.6,99.61,99.6,99.6,82300002.0
2007-05-25 19:46:00,99.6,99.6,99.6,99.6,274800003.0
2007-05-25 19:47:00,99.6,99.61,99.6,99.6,534500007.0
2007-05-25 19:48:00,99.6,99.6,99.58,99.6,698600010.0
2007-05-25 19:49:00,99.595,99.6,99.59,99.6,93500000.0
2007-05-25 19:50:00,99.6,99.6,99.6,99.6,501300009.0
2007-05-25 19:51:00,99.61,99.61,99.6,99.6,227499998.0
2007-05-25 19:52:00,99.6,99.6,99.6,99.6,70199996.0
2007-05-25 19:53:00,99.6,99.6,99.59,99.59,211000003.0
2007-05-25 19:54:00,99.59,99.61,99.59,99.59,903100002.0
2007-05-25 19:55:00,99.59,99.6,99.59,99.59,388599998.0
2007-05-25 19:56:00,99.59,99.59,99.58,99.59,439099996.0
2007-05-25 19:57:00,99.59,99.59,99.59,99.59,247400000.0
2007-05-25 19:58:00,99.58,99.58,99.57,99.57,71800000.0
2007-05-25 19:59:00,99.57,99.57,99.56,99.56,890599992.0
2007-05-25 20:00:00,99.56,99.57,99.55,99.56,460700002.0
2007-05-25 20:01:00,99.56,99.56,99.55,99.555,267599992.0
2007-05-25 20:02:00,99.56,99.56,99.54,99.55,600899987.0
2007-05-25 20:03:00,99.55,99.55,99.53,99.55,471400003.0
2007-05-25 20:04:00,99.555,99.57,99.555,99.56,161099996.0
2007-05-25 20:05:00,99.57,99.57,99.56,99.565,148200000.0
2007-05-25 20:06:00,99.512,99.515,99.498,99.505,280700001.0
2007-05-25 20:07:00,99.57,99.57,99.56,99.56,376199996.0
2007-05-25 20:08:00,99.57,99.6,99.57,99.59,266900004.0
2007-05-25 20:09:00,99.59,99.59,99.55,99.58,566399996.0
2007-05-25 20:10:00,99.58,99.59,99.57,99.58,509899988.0
2007-05-25 20:11:00,99.585,99.6,99.58,99.59,188399999.0
2007-05-25 20:12:00,99.59,99.59,99.59,99.59,32000000.0
2007-05-25 20:13:00,99.568,99.568,99.52,99.534,368800005.0
2007-05-25 20:14:00,99.59,99.59,99.59,99.59,8000000.0
2007-05-25 20:15:00,99.59,99.59,99.57,99.58,345799994.0
2007-05-25 20:16:00,99.58,99.58,99.57,99.57,114200000.0
2007-05-25 20:17:00,99.57,99.57,99.57,99.57,48000000.0
2007-05-25 20:18:00,99.575,99.58,99.575,99.575,24000000.0
2007-05-25 20:19:00,99.548,99.551,99.533,99.537,912199993.0
2007-05-25 20:20:00,99.58,99.58,99.58,99.58,8000000.0
2007-05-25 20:21:00,99.58,99.58,99.58,99.58,234599994.0
2007-05-25 20:22:00,99.565,99.568,99.529,99.546,38400000.0
2007-05-25 20:23:00,99.568,99.568,99.56,99.56,15200000.0
2007-05-25 20:24:00,99.58,99.58,99.57,99.58,59900000.0
2007-05-25 20:25:00,99.58,99.58,99.58,99.58,16000000.0
2007-05-25 20:26:00,99.58,99.58,99.58,99.58,8000000.0
2007-05-25 20:27:00,99.552,99.587,99.552,99.583,352299995.0
2007-05-25 20:28:00,99.539,99.563,99.539,99.558,259799998.0
2007-05-25 20:29:00,99.58,99.58,99.57,99.58,102299999.0
2007-05-25 20:30:00,99.566,99.585,99.558,99.585,237899998.0
2007-05-25 20:31:00,99.589,99.589,99.545,99.552,383099997.0
2007-05-25 20:32:00,99.58,99.58,99.58,99.58,86199998.0
2007-05-25 20:33:00,99.521,99.555,99.521,99.555,127300001.0
2007-05-25 20:34:00,99.558,99.558,99.516,99.551,285700003.0
2007-05-25 20:35:00,99.58,99.58,99.57,99.57,219699994.0
2007-05-25 20:36:00,99.58,99.58,99.58,99.58,125299996.0
2007-05-25 20:37:00,99.517,99.548,99.517,99.542,286800010.0
2007-05-25 20:38:00,99.59,99.59,99.59,99.59,195900004.0
2007-05-25 20:39:00,99.59,99.59,99.59,99.59,99200001.0
2007-05-25 20:40:00,99.553,99.587,99.534,99.56,133900000.0
2007-05-25 20:41:00,99.577,99.582,99.565,99.57,250600000.0
2007-05-25 20:42:00,99.59,99.6,99.59,99.6,90900001.0
2007-05-25 20:43:00,99.61,99.61,99.59,99.6,127699998.0
2007-05-25 20:44:00,99.6,99.61,99.595,99.6,92200001.0
2007-05-25 20:45:00,99.6,99.6,99.6,99.6,4000000.0
2007-05-25 20:46:00,99.6,99.6,99.6,99.6,75600000.0
2007-05-25 20:47:00,99.6,99.6,99.6,99.6,135300000.0
2007-05-25 20:48:00,99.61,99.61,99.6,99.6,237599998.0
2007-05-25 20:49:00,99.6,99.6,99.6,99.6,39900000.0
2007-05-25 20:50:00,99.6,99.61,99.59,99.61,249400000.0
2007-05-25 20:51:00,99.577,99.597,99.551,99.578,523599996.0
2007-05-25 20:52:00,99.61,99.61,99.61,99.61,7700000.0
2007-05-25 20:53:00,99.6,99.6,99.59,99.6,134199999.0
2007-05-25 20:54:00,99.6,99.61,99.59,99.6,209700005.0
2007-05-25 20:55:00,99.6,99.6,99.6,99.6,119000000.0
2007-05-25 20:56:00,99.6,99.61,99.6,99.61,142799999.0
2007-05-25 20:57:00,99.61,99.61,99.6,99.61,107800000.0
2007-05-25 20:58:00,99.605,99.61,99.605,99.61,107000000.0
2007-05-25 20:59:00,99.61,99.61,99.6,99.6,109600000.0
2007-05-25 21:00:00,99.61,99.61,99.61,99.61,175700000.0
2007-05-25 21:01:00,99.605,99.61,99.59,99.61,154800002.0
2007-05-25 21:02:00,99.61,99.61,99.605,99.605,111500000.0
2007-05-25 21:03:00,99.605,99.61,99.605,99.61,44000000.0
2007-05-25 21:04:00,99.61,99.62,99.61,99.61,107900000.0
2007-05-25 21:05:00,99.61,99.64,99.61,99.62,671999988.0
2007-05-25 21:06:00,99.62,99.62,99.6,99.61,722000003.0
2007-05-25 21:07:00,99.61,99.62,99.61,99.62,597599991.0
2007-05-25 21:08:00,99.62,99.63,99.62,99.62,250899998.0
2007-05-25 21:09:00,99.63,99.64,99.61,99.62,462999997.0
2007-05-25 21:10:00,99.62,99.64,99.62,99.63,635499996.0
2007-05-25 21:11:00,99.63,99.63,99.62,99.62,88900000.0
2007-05-25 21:12:00,99.61,99.62,99.61,99.62,180099999.0
2007-05-25 21:13:00,99.62,99.62,99.61,99.61,71799999.0
2007-05-25 21:14:00,99.61,99.62,99.61,99.61,109699999.0
2007-05-25 21:15:00,99.61,99.63,99.61,99.62,104999999.0
2007-05-25 21:16:00,99.63,99.63,99.62,99.63,133799996.0
2007-05-25 21:17:00,99.63,99.64,99.61,99.61,503399998.0
2007-05-25 21:18:00,99.61,99.64,99.61,99.62,432399997.0
2007-05-25 21:19:00,99.63,99.63,99.62,99.62,296699997.0
2007-05-25 21:20:00,99.62,99.62,99.61,99.61,123599998.0
2007-05-25 21:21:00,99.61,99.61,99.61,99.61,29500000.0
2007-05-25 21:22:00,99.61,99.62,99.61,99.62,30299999.0
2007-05-25 21:23:00,99.62,99.63,99.62,99.63,51800000.0
2007-05-25 21:24:00,99.63,99.63,99.62,99.62,66200000.0
2007-05-25 21:25:00,99.62,99.63,99.62,99.63,329399996.0
2007-05-25 21:26:00,99.63,99.63,99.62,99.62,194600000.0
2007-05-25 21:27:00,99.62,99.625,99.61,99.625,198200006.0
2007-05-25 21:28:00,99.63,99.63,99.61,99.61,180900000.0
2007-05-25 21:29:00,99.62,99.62,99.61,99.62,298699998.0
2007-05-25 21:30:00,99.62,99.62,99.61,99.61,253799998.0
2007-05-25 21:31:00,99.61,99.61,99.6,99.6,247099995.0
2007-05-25 21:32:00,99.61,99.61,99.61,99.61,326199996.0
2007-05-25 21:33:00,99.61,99.61,99.595,99.61,335599995.0
2007-05-25 21:34:00,99.605,99.62,99.605,99.61,51999998.0
2007-05-25 21:35:00,99.62,99.62,99.61,99.61,8000000.0
2007-05-25 21:36:00,99.6,99.62,99.6,99.6,148100003.0
2007-05-25 21:37:00,99.59,99.6,99.59,99.6,62999998.0
2007-05-25 21:38:00,99.6,99.6,99.6,99.6,8000000.0
2007-05-25 21:39:00,99.6,99.61,99.6,99.6,62200002.0
2007-05-25 21:40:00,99.61,99.61,99.57,99.58,672600003.0
2007-05-25 21:41:00,99.575,99.6,99.56,99.57,324499999.0
2007-05-25 21:42:00,99.57,99.59,99.57,99.59,223100001.0
2007-05-25 21:43:00,99.546,99.562,99.519,99.562,521700001.0
2007-05-25 21:44:00,99.59,99.6,99.59,99.6,77300001.0
2007-05-25 21:45:00,99.6,99.62,99.6,99.62,171300006.0
2007-05-25 21:46:00,99.62,99.63,99.61,99.63,213600001.0
2007-05-25 21:47:00,99.64,99.65,99.64,99.65,63500000.0
2007-05-25 21:48:00,99.65,99.65,99.65,99.65,20000000.0
2007-05-25 21:49:00,99.65,99.65,99.63,99.64,86300000.0
2007-05-25 21:50:00,99.63,99.64,99.62,99.63,104500003.0
2007-05-25 21:51:00,99.64,99.64,99.62,99.63,63900001.0
2007-05-25 21:52:00,99.62,99.63,99.62,99.63,6400000.0
2007-05-25 21:53:00,99.63,99.63,99.63,99.63,800000.0
2007-05-25 21:54:00,99.63,99.64,99.62,99.63,80000000.0
2007-05-25 21:55:00,99.63,99.63,99.615,99.63,67200000.0
2007-05-25 21:56:00,99.63,99.63,99.62,99.63,68000000.0
2007-05-25 21:57:00,99.63,99.63,99.61,99.63,187699998.0
2007-05-25 21:58:00,99.63,99.63,99.61,99.62,64699998.0
2007-05-25 21:59:00,99.62,99.63,99.61,99.615,260400000.0
2007-05-25 22:00:00,99.61,99.62,99.61,99.61,129899998.0
2007-05-25 22:01:00,99.61,99.61,99.61,99.61,80000000.0
2007-05-25 22:02:00,99.61,99.62,99.595,99.595,175700000.0
2007-05-25 22:03:00,99.595,99.61,99.57,99.6,284100000.0
2007-05-25 22:04:00,99.6,99.6,99.58,99.59,216800000.0
2007-05-25 22:05:00,99.58,99.59,99.54,99.58,445400002.0
2007-05-25 22:06:00,99.58,99.59,99.55,99.55,369500000.0
2007-05-25 22:07:00,99.55,99.59,99.55,99.58,329500000.0
2007-05-25 22:08:00,99.57,99.59,99.57,99.59,96900000.0
2007-05-25 22:09:00,99.6,99.61,99.57,99.61,220000000.0
2007-05-25 22:10:00,99.61,99.61,99.6,99.6,28800001.0
2007-05-25 22:11:00,99.533,99.584,99.533,99.584,749100005.0
2007-05-25 22:12:00,99.61,99.61,99.605,99.61,23200000.0
2007-05-25 22:13:00,99.61,99.61,99.61,99.61,5600000.0
2007-05-25 22:14:00,99.61,99.62,99.61,99.62,28000000.0
2007-05-25 22:15:00,99.605,99.605,99.546,99.558,133999997.0
2007-05-25 22:16:00,99.62,99.62,99.6,99.61,82400000.0
2007-05-25 22:17:00,99.61,99.61,99.605,99.605,32000000.0
2007-05-25 22:18:00,99.61,99.62,99.605,99.61,82099998.0
2007-05-25 22:19:00,99.61,99.61,99.6,99.6,29600000.0
2007-05-25 22:20:00,99.61,99.61,99.61,99.61,16000000.0
2007-05-25 22:21:00,99.61,99.61,99.58,99.59,158999998.0
2007-05-25 22:22:00,99.59,99.59,99.58,99.59,217199999.0
2007-05-25 22:23:00,99.585,99.585,99.58,99.58,90800000.0
2007-05-25 22:24:00,99.6,99.64,99.6,99.615,361899997.0
2007-05-25 22:25:00,99.615,99.66,99.615,99.635,632099993.0
2007-05-25 22:26:00,99.63,99.65,99.61,99.65,419000002.0
2007-05-25 22:27:00,99.66,99.68,99.65,99.68,196499998.0
2007-05-25 22:28:00,99.68,99.69,99.64,99.67,428100002.0
2007-05-25 22:29:00,99.67,99.69,99.64,99.66,467699996.0
2007-05-25 22:30:00,99.67,99.705,99.64,99.67,646100000.0
2007-05-25 22:31:00,99.655,99.66,99.62,99.64,353999999.0
2007-05-25 22:32:00,99.64,99.65,99.62,99.63,378500000.0
2007-05-25 22:33:00,99.64,99.64,99.63,99.63,96000000.0
2007-05-25 22:34:00,99.63,99.63,99.62,99.62,156000000.0
2007-05-25 22:35:00,99.62,99.63,99.62,99.63,20000000.0
2007-05-25 22:36:00,99.63,99.63,99.615,99.63,124000000.0
2007-05-25 22:37:00,99.62,99.63,99.615,99.63,216000000.0
2007-05-25 22:38:00,99.63,99.63,99.62,99.625,72000000.0
2007-05-25 22:39:00,99.625,99.625,99.61,99.61,139500000.0
2007-05-25 22:40:00,99.62,99.62,99.59,99.6,296900000.0
2007-05-25 22:41:00,99.6,99.61,99.6,99.61,163600000.0
2007-05-25 22:42:00,99.61,99.61,99.61,99.61,80200000.0
2007-05-25 22:43:00,99.61,99.61,99.61,99.61,51700000.0
2007-05-25 22:44:00,99.61,99.61,99.61,99.61,91600000.0
2007-05-25 22:45:00,99.61,99.61,99.575,99.58,201199998.0
2007-05-25 22:46:00,99.57,99.61,99.57,99.6,698099992.0
2007-05-25 22:47:00,99.6,99.61,99.6,99.6,192000000.0
2007-05-25 22:48:00,99.595,99.6,99.595,99.6,24000000.0
2007-05-25 22:49:00,99.6,99.6,99.59,99.59,358200000.0
2007-05-25 22:50:00,99.59,99.6,99.56,99.57,544099995.0
2007-05-25 22:51:00,99.57,99.58,99.565,99.58,105200000.0
2007-05-25 22:52:00,99.58,99.58,99.565,99.57,58900003.0
2007-05-25 22:53:00,99.58,99.58,99.565,99.58,122700005.0
2007-05-25 22:54:00,99.55,99.55,99.545,99.55,146400000.0
2007-05-25 22:55:00,99.58,99.58,99.58,99.58,20000000.0
2007-05-25 22:56:00,99.58,99.59,99.57,99.59,127500000.0
2007-05-25 22:57:00,99.59,99.61,99.57,99.59,120700000.0
2007-05-25 22:58:00,99.6,99.6,99.59,99.59,99700000.0
2007-05-25 22:59:00,99.59,99.59,99.57,99.57,34300000.0
2007-05-27 23:00:00,99.615,99.617,99.577,99.593,417000000.0
2007-05-27 23:01:00,99.61,99.61,99.61,99.61,7900000.0
2007-05-27 23:02:00,99.602,99.616,99.593,99.616,257600004.0
2007-05-27 23:03:00,99.61,99.622,99.603,99.606,182900003.0
2007-05-27 23:04:00,99.599,99.626,99.585,99.585,240299998.0
2007-05-27 23:05:00,99.623,99.63,99.623,99.63,185500003.0
2007-05-27 23:06:00,99.62,99.64,99.62,99.64,23700000.0
2007-05-27 23:07:00,99.641,99.641,99.603,99.603,535699997.0
2007-05-27 23:08:00,99.584,99.635,99.584,99.635,270499999.0
2007-05-27 23:09:00,99.6,99.605,99.588,99.597,622299995.0
2007-05-27 23:10:00,99.649,99.649,99.604,99.604,297299997.0
2007-05-27 23:11:00,99.599,99.61,99.591,99.594,794899997.0
2007-05-27 23:12:00,99.609,99.612,99.595,99.596,509699998.0
2007-05-27 23:13:00,99.617,99.618,99.603,99.603,382999999.0
2007-05-27 23:14:00,99.585,99.612,99.585,99.61,105399999.0
2007-05-27 23:15:00,99.61,99.61,99.61,99.61,7900000.0
2007-05-27 23:16:00,99.596,99.62,99.584,99.602,554100007.0
2007-05-27 23:17:00,99.602,99.623,99.602,99.614,175400003.0
2007-05-27 23:18:00,99.62,99.62,99.62,99.62,7900000.0
2007-05-27 23:19:00,99.625,99.625,99.6,99.6,131200000.0
2007-05-27 23:20:00,99.63,99.63,99.63,99.63,7900000.0
2007-05-27 23:21:00,99.62,99.62,99.62,99.62,7900000.0
2007-05-27 23:22:00,99.61,99.63,99.61,99.62,47700000.0
2007-05-27 23:23:00,99.6,99.614,99.592,99.594,56700000.0
2007-05-27 23:24:00,99.592,99.603,99.592,99.603,15200000.0
2007-05-27 23:25:00,99.61,99.61,99.6,99.6,11900000.0
2007-05-27 23:26:00,99.58,99.617,99.571,99.572,77699998.0
2007-05-27 23:27:00,99.59,99.59,99.59,99.59,4000000.0
2007-05-27 23:28:00,99.62,99.62,99.62,99.62,11900000.0
2007-05-27 23:29:00,99.58,99.593,99.58,99.59,192800004.0
2007-05-27 23:30:00,99.59,99.61,99.578,99.61,84400004.0
2007-05-27 23:31:00,99.6,99.6,99.59,99.59,11900000.0
2007-05-27 23:32:00,99.605,99.616,99.585,99.588,289100006.0
2007-05-27 23:33:00,99.59,99.59,99.566,99.566,287600005.0
2007-05-27 23:34:00,99.62,99.62,99.62,99.62,4000000.0
2007-05-27 23:35:00,99.583,99.596,99.583,99.596,38399999.0
2007-05-27 23:36:00,99.57,99.575,99.563,99.575,437800000.0
2007-05-27 23:37:00,99.61,99.613,99.603,99.61,148799999.0
2007-05-27 23:38:00,99.593,99.61,99.566,99.589,163199999.0
2007-05-27 23:39:00,99.62,99.62,99.62,99.62,4000000.0
2007-05-27 23:40:00,99.614,99.619,99.576,99.606,148200000.0
2007-05-27 23:41:00,99.618,99.622,99.612,99.62,135899998.0
2007-05-27 23:42:00,99.62,99.64,99.61,99.62,124700000.0
2007-05-27 23:43:00,99.62,99.65,99.62,99.64,43900000.0
2007-05-27 23:44:00,99.64,99.66,99.64,99.66,16000000.0
2007-05-27 23:45:00,99.66,99.68,99.65,99.68,135900000.0
2007-05-27 23:46:00,99.68,99.69,99.65,99.67,245000000.0
2007-05-27 23:47:00,99.67,99.67,99.66,99.66,106900000.0
2007-05-27 23:48:00,99.67,99.68,99.67,99.68,20000000.0
2007-05-27 23:49:00,99.68,99.7,99.68,99.7,350200000.0
2007-05-27 23:50:00,99.7,99.7,99.69,99.69,241599997.0
2007-05-27 23:51:00,99.7,99.7,99.67,99.68,343200004.0
2007-05-27 23:52:00,99.67,99.69,99.67,99.68,102600000.0
2007-05-27 23:53:00,99.68,99.68,99.68,99.68,35800000.0
2007-05-27 23:54:00,99.68,99.68,99.67,99.67,40000000.0
2007-05-27 23:55:00,99.68,99.68,99.67,99.67,12000000.0
2007-05-27 23:56:00,99.67,99.67,99.65,99.65,115299997.0
2007-05-27 23:57:00,99.65,99.65,99.63,99.64,88500000.0
2007-05-27 23:58:00,99.63,99.63,99.63,99.63,16000000.0
2007-05-27 23:59:00,99.63,99.64,99.6,99.6,94900000.0
2007-05-28 00:00:00,99.61,99.62,99.59,99.62,191200000.0
2007-05-28 00:01:00,99.62,99.62,99.59,99.61,212199997.0
2007-05-28 00:02:00,99.59,99.62,99.59,99.62,156599998.0
2007-05-28 00:03:00,99.62,99.62,99.62,99.62,12000000.0
2007-05-28 00:04:00,99.62,99.63,99.61,99.61,79300000.0
2007-05-28 00:05:00,99.59,99.632,99.583,99.596,854699998.0
2007-05-28 00:06:00,99.63,99.64,99.63,99.64,38400000.0
2007-05-28 00:07:00,99.64,99.65,99.63,99.64,154000002.0
2007-05-28 00:08:00,99.66,99.66,99.65,99.65,16000000.0
2007-05-28 00:09:00,99.66,99.66,99.62,99.64,154399999.0
2007-05-28 00:10:00,99.64,99.65,99.64,99.64,209600000.0
2007-05-28 00:11:00,99.64,99.64,99.61,99.63,330899992.0
2007-05-28 00:12:00,99.63,99.63,99.61,99.61,116800000.0
2007-05-28 00:13:00,99.62,99.62,99.59,99.6,182699999.0
2007-05-28 00:14:00,99.6,99.61,99.59,99.6,402199996.0
2007-05-28 00:15:00,99.6,99.6,99.59,99.6,67200000.0
2007-05-28 00:16:00,99.6,99.6,99.6,99.6,16800000.0
2007-05-28 00:17:00,99.6,99.6,99.59,99.59,27900000.0
2007-05-28 00:18:00,99.6,99.6,99.59,99.59,57200000.0
2007-05-28 00:19:00,99.6,99.61,99.6,99.6,96000000.0
2007-05-28 00:20:00,99.6,99.6,99.59,99.59,185799999.0
2007-05-28 00:21:00,99.58,99.59,99.58,99.59,60499998.0
2007-05-28 00:22:00,99.59,99.6,99.59,99.6,145099997.0
2007-05-28 00:23:00,99.62,99.62,99.61,99.62,149899996.0
2007-05-28 00:24:00,99.62,99.62,99.6,99.61,247599997.0
2007-05-28 00:25:00,99.61,99.62,99.6,99.61,366299993.0
2007-05-28 00:26:00,99.62,99.62,99.61,99.61,167400000.0
2007-05-28 00:27:00,99.62,99.63,99.62,99.62,200199996.0
2007-05-28 00:28:00,99.61,99.62,99.61,99.61,183099995.0
2007-05-28 00:29:00,99.61,99.63,99.61,99.61,140300000.0
2007-05-28 00:30:00,99.61,99.62,99.6,99.6,67000000.0
2007-05-28 00:31:00,99.6,99.62,99.6,99.62,23900000.0
2007-05-28 00:32:00,99.615,99.615,99.57,99.589,279300001.0
2007-05-28 00:33:00,99.608,99.613,99.603,99.605,456999999.0
2007-05-28 00:34:00,99.62,99.63,99.61,99.63,90700000.0
2007-05-28 00:35:00,99.62,99.62,99.62,99.62,45200000.0
2007-05-28 00:36:00,99.62,99.62,99.61,99.62,98400000.0
2007-05-28 00:37:00,99.62,99.63,99.62,99.63,9200000.0
2007-05-28 00:38:00,99.63,99.63,99.63,99.63,20000000.0
2007-05-28 00:39:00,99.62,99.66,99.62,99.66,25900000.0
2007-05-28 00:40:00,99.64,99.66,99.64,99.65,58100000.0
2007-05-28 00:41:00,99.65,99.65,99.64,99.64,160699995.0
2007-05-28 00:42:00,99.64,99.64,99.63,99.63,25100000.0
2007-05-28 00:43:00,99.64,99.64,99.633,99.638,458700004.0
2007-05-28 00:44:00,99.64,99.65,99.64,99.65,86800000.0
2007-05-28 00:45:00,99.64,99.64,99.64,99.64,27200000.0
2007-05-28 00:46:00,99.64,99.64,99.64,99.64,22000000.0
2007-05-28 00:47:00,99.64,99.65,99.64,99.64,119299998.0
2007-05-28 00:48:00,99.65,99.69,99.65,99.69,89600000.0
2007-05-28 00:49:00,99.69,99.71,99.67,99.7,120199999.0
2007-05-28 00:50:00,99.7,99.7,99.7,99.7,4000000.0
2007-05-28 00:51:00,99.69,99.7,99.67,99.69,284199996.0
2007-05-28 00:52:00,99.71,99.71,99.69,99.7,204199996.0
2007-05-28 00:53:00,99.7,99.7,99.68,99.7,116899999.0
2007-05-28 00:54:00,99.68,99.68,99.645,99.658,411400006.0
2007-05-28 00:55:00,99.68,99.68,99.67,99.68,123599999.0
2007-05-28 00:56:00,99.68,99.68,99.68,99.68,20000000.0
2007-05-28 00:57:00,99.68,99.68,99.67,99.67,71500000.0
2007-05-28 00:58:00,99.67,99.67,99.66,99.67,54199998.0
2007-05-28 00:59:00,99.66,99.66,99.66,99.66,54899997.0
2007-05-28 01:00:00,99.66,99.67,99.63,99.64,250999993.0
2007-05-28 01:01:00,99.65,99.65,99.64,99.65,153399996.0
2007-05-28 01:02:00,99.66,99.66,99.66,99.66,75200000.0
2007-05-28 01:03:00,99.65,99.67,99.65,99.67,220500000.0
2007-05-28 01:04:00,99.67,99.67,99.67,99.67,24000000.0
2007-05-28 01:05:00,99.67,99.68,99.67,99.67,115600001.0
2007-05-28 01:06:00,99.67,99.67,99.67,99.67,48699999.0
2007-05-28 01:07:00,99.67,99.67,99.67,99.67,40699999.0
2007-05-28 01:08:00,99.67,99.68,99.67,99.67,170200002.0
2007-05-28 01:09:00,99.68,99.68,99.67,99.67,295000000.0
2007-05-28 01:10:00,99.67,99.67,99.66,99.67,38300000.0
2007-05-28 01:11:00,99.67,99.67,99.65,99.67,109600000.0
2007-05-28 01:12:00,99.67,99.67,99.65,99.65,299200000.0
2007-05-28 01:13:00,99.65,99.66,99.65,99.66,19200000.0
2007-05-28 01:14:00,99.66,99.66,99.66,99.66,8000000.0
2007-05-28 01:15:00,99.61,99.633,99.609,99.633,910800011.0
2007-05-28 01:16:00,99.631,99.631,99.609,99.628,211300002.0
2007-05-28 01:17:00,99.66,99.66,99.65,99.65,126199999.0
2007-05-28 01:18:00,99.65,99.65,99.64,99.64,30400000.0
2007-05-28 01:19:00,99.64,99.65,99.64,99.65,136700000.0
2007-05-28 01:20:00,99.65,99.65,99.65,99.65,14400000.0
2007-05-28 01:21:00,99.66,99.66,99.66,99.66,11200000.0
2007-05-28 01:22:00,99.66,99.66,99.66,99.66,12000000.0
2007-05-28 01:23:00,99.66,99.66,99.65,99.66,36800000.0
2007-05-28 01:24:00,99.66,99.66,99.65,99.66,44000000.0
2007-05-28 01:25:00,99.66,99.66,99.64,99.65,311800000.0
2007-05-28 01:26:00,99.65,99.65,99.64,99.64,71500000.0
2007-05-28 01:27:00,99.65,99.65,99.65,99.65,31200000.0
2007-05-28 01:28:00,99.644,99.649,99.6,99.632,418900002.0
2007-05-28 01:29:00,99.66,99.66,99.66,99.66,15200000.0
2007-05-28 01:30:00,99.66,99.67,99.66,99.67,44800000.0
2007-05-28 01:31:00,99.67,99.68,99.67,99.68,123899999.0
2007-05-28 01:32:00,99.68,99.68,99.67,99.67,276400001.0
2007-05-28 01:33:00,99.646,99.667,99.644,99.66,818900006.0
2007-05-28 01:34:00,99.648,99.656,99.631,99.656,363200001.0
2007-05-28 01:35:00,99.67,99.67,99.66,99.67,73099999.0
2007-05-28 01:36:00,99.663,99.663,99.629,99.635,690899983.0
2007-05-28 01:37:00,99.67,99.7,99.67,99.69,359600000.0
2007-05-28 01:38:00,99.69,99.69,99.67,99.68,174400000.0
2007-05-28 01:39:00,99.68,99.69,99.67,99.68,93000000.0
2007-05-28 01:40:00,99.68,99.69,99.67,99.68,119100000.0
2007-05-28 01:41:00,99.68,99.69,99.68,99.68,200000000.0
2007-05-28 01:42:00,99.68,99.69,99.67,99.68,117800001.0
2007-05-28 01:43:00,99.68,99.7,99.68,99.7,52000000.0
2007-05-28 01:44:00,99.7,99.7,99.67,99.67,65500000.0
2007-05-28 01:45:00,99.68,99.68,99.66,99.67,103600000.0
2007-05-28 01:46:00,99.69,99.71,99.68,99.69,59100000.0
2007-05-28 01:47:00,99.7,99.7,99.7,99.7,24000000.0
2007-05-28 01:48:00,99.652,99.652,99.633,99.65,209600000.0
2007-05-28 01:49:00,99.7,99.7,99.7,99.7,4000000.0
2007-05-28 01:50:00,99.7,99.7,99.7,99.7,4000000.0
2007-05-28 01:51:00,99.67,99.69,99.67,99.68,81600000.0
2007-05-28 01:52:00,99.69,99.69,99.69,99.69,18400000.0
2007-05-28 01:53:00,99.7,99.7,99.69,99.69,35200000.0
2007-05-28 01:54:00,99.69,99.69,99.67,99.69,49300000.0
2007-05-28 01:55:00,99.7,99.7,99.66,99.66,94100000.0
2007-05-28 01:56:00,99.68,99.68,99.65,99.65,108900000.0
2007-05-28 01:57:00,99.68,99.68,99.67,99.67,55200000.0
2007-05-28 01:58:00,99.67,99.68,99.66,99.68,86000000.0
2007-05-28 01:59:00,99.68,99.68,99.68,99.68,20000000.0
2007-05-28 02:00:00,99.68,99.69,99.67,99.68,197600001.0
2007-05-28 02:01:00,99.68,99.69,99.68,99.68,194600001.0
2007-05-28 02:02:00,99.67,99.68,99.66,99.67,108000000.0
2007-05-28 02:03:00,99.67,99.68,99.67,99.68,10400000.0
2007-05-28 02:04:00,99.68,99.68,99.66,99.67,166399998.0
2007-05-28 02:05:00,99.67,99.68,99.66,99.66,179800000.0
2007-05-28 02:06:00,99.66,99.67,99.66,99.67,44800000.0
2007-05-28 02:07:00,99.67,99.68,99.67,99.67,59200000.0
2007-05-28 02:08:00,99.67,99.68,99.65,99.66,211799998.0
2007-05-28 02:09:00,99.67,99.68,99.65,99.67,194799999.0
2007-05-28 02:10:00,99.68,99.68,99.65,99.66,263099999.0
2007-05-28 02:11:00,99.66,99.67,99.65,99.67,51800000.0
2007-05-28 02:12:00,99.65,99.66,99.64,99.66,212900000.0
2007-05-28 02:13:00,99.66,99.67,99.64,99.66,127899999.0
2007-05-28 02:14:00,99.66,99.66,99.64,99.64,237199995.0
2007-05-28 02:15:00,99.64,99.65,99.63,99.64,436899997.0
2007-05-28 02:16:00,99.64,99.65,99.63,99.65,225999996.0
2007-05-28 02:17:00,99.65,99.67,99.64,99.65,194999999.0
2007-05-28 02:18:00,99.65,99.66,99.65,99.66,39200000.0
2007-05-28 02:19:00,99.65,99.66,99.65,99.65,74300001.0
2007-05-28 02:20:00,99.64,99.64,99.63,99.63,143100000.0
2007-05-28 02:21:00,99.64,99.65,99.64,99.65,52800000.0
2007-05-28 02:22:00,99.64,99.65,99.63,99.65,311399998.0
2007-05-28 02:23:00,99.65,99.66,99.65,99.66,144499997.0
2007-05-28 02:24:00,99.66,99.67,99.65,99.65,103799997.0
2007-05-28 02:25:00,99.65,99.67,99.65,99.67,89599998.0
2007-05-28 02:26:00,99.67,99.67,99.64,99.66,268899993.0
2007-05-28 02:27:00,99.66,99.67,99.66,99.67,97200001.0
2007-05-28 02:28:00,99.66,99.68,99.66,99.67,231599998.0
2007-05-28 02:29:00,99.67,99.67,99.67,99.67,18300000.0
2007-05-28 02:30:00,99.66,99.66,99.66,99.66,89600000.0
2007-05-28 02:31:00,99.66,99.66,99.66,99.66,23200000.0
2007-05-28 02:32:00,99.65,99.65,99.64,99.64,78899999.0
2007-05-28 02:33:00,99.64,99.64,99.64,99.64,36000000.0
2007-05-28 02:34:00,99.65,99.65,99.64,99.65,123299998.0
2007-05-28 02:35:00,99.67,99.67,99.65,99.65,234199994.0
2007-05-28 02:36:00,99.65,99.65,99.65,99.65,43700000.0
2007-05-28 02:37:00,99.632,99.632,99.594,99.619,428599999.0
2007-05-28 02:38:00,99.64,99.66,99.64,99.65,255099998.0
2007-05-28 02:39:00,99.65,99.66,99.64,99.65,131499998.0
2007-05-28 02:40:00,99.65,99.65,99.65,99.65,31200000.0
2007-05-28 02:41:00,99.65,99.65,99.65,99.65,8000000.0
2007-05-28 02:42:00,99.66,99.66,99.64,99.64,458600000.0
2007-05-28 02:43:00,99.64,99.64,99.64,99.64,58099999.0
2007-05-28 02:44:00,99.64,99.65,99.64,99.65,267400000.0
2007-05-28 02:45:00,99.64,99.65,99.63,99.64,340399996.0
2007-05-28 02:46:00,99.64,99.64,99.63,99.63,92000000.0
2007-05-28 02:47:00,99.63,99.64,99.61,99.63,183100001.0
2007-05-28 02:48:00,99.63,99.63,99.6,99.62,97499999.0
2007-05-28 02:49:00,99.62,99.63,99.61,99.62,415399991.0
2007-05-28 02:50:00,99.62,99.63,99.62,99.62,178300000.0
2007-05-28 02:51:00,99.62,99.63,99.62,99.63,135300000.0
2007-05-28 02:52:00,99.63,99.63,99.61,99.62,105500000.0
2007-05-28 02:53:00,99.62,99.62,99.6,99.62,383399995.0
2007-05-28 02:54:00,99.62,99.62,99.59,99.59,462699997.0
2007-05-28 02:55:00,99.59,99.62,99.59,99.62,484799999.0
2007-05-28 02:56:00,99.62,99.63,99.62,99.63,154300000.0
2007-05-28 02:57:00,99.63,99.65,99.63,99.64,394400002.0
2007-05-28 02:58:00,99.63,99.65,99.63,99.64,638399992.0
2007-05-28 02:59:00,99.64,99.66,99.63,99.65,210400000.0
2007-05-28 03:00:00,99.64,99.65,99.62,99.62,505699995.0
2007-05-28 03:01:00,99.61,99.63,99.61,99.61,304400000.0
2007-05-28 03:02:00,99.61,99.62,99.59,99.61,373599994.0
2007-05-28 03:03:00,99.61,99.62,99.6,99.61,164400000.0
2007-05-28 03:04:00,99.61,99.61,99.58,99.6,156700000.0
2007-05-28 03:05:00,99.6,99.6,99.6,99.6,59200000.0
2007-05-28 03:06:00,99.6,99.62,99.59,99.62,350800000.0
2007-05-28 03:07:00,99.62,99.63,99.58,99.62,184400000.0
2007-05-28 03:08:00,99.62,99.62,99.61,99.62,426099993.0
2007-05-28 03:09:00,99.62,99.62,99.61,99.62,100500001.0
2007-05-28 03:10:00,99.62,99.62,99.6,99.61,126500002.0
2007-05-28 03:11:00,99.61,99.62,99.61,99.61,44900000.0
2007-05-28 03:12:00,99.61,99.61,99.61,99.61,8000000.0
2007-05-28 03:13:00,99.61,99.62,99.6,99.62,107800000.0
2007-05-28 03:14:00,99.595,99.601,99.578,99.585,325299989.0
2007-05-28 03:15:00,99.62,99.62,99.61,99.61,148700000.0
2007-05-28 03:16:00,99.61,99.62,99.61,99.62,51100000.0
2007-05-28 03:17:00,99.61,99.62,99.61,99.62,50100000.0
2007-05-28 03:18:00,99.62,99.62,99.62,99.62,21600000.0
2007-05-28 03:19:00,99.62,99.62,99.62,99.62,40800000.0
2007-05-28 03:20:00,99.62,99.62,99.61,99.61,113500000.0
2007-05-28 03:21:00,99.62,99.62,99.61,99.61,108900000.0
2007-05-28 03:22:00,99.62,99.62,99.62,99.62,140499999.0
2007-05-28 03:23:00,99.62,99.62,99.62,99.62,37600000.0
2007-05-28 03:24:00,99.62,99.62,99.62,99.62,76800000.0
2007-05-28 03:25:00,99.62,99.62,99.61,99.61,199799998.0
2007-05-28 03:26:00,99.61,99.62,99.61,99.62,493600002.0
2007-05-28 03:27:00,99.62,99.65,99.62,99.65,406299996.0
2007-05-28 03:28:00,99.64,99.65,99.64,99.64,102800000.0
2007-05-28 03:29:00,99.65,99.65,99.64,99.65,299599999.0
2007-05-28 03:30:00,99.65,99.66,99.64,99.65,406199993.0
2007-05-28 03:31:00,99.65,99.66,99.63,99.63,419599996.0
2007-05-28 03:32:00,99.63,99.65,99.63,99.64,71399999.0
2007-05-28 03:33:00,99.65,99.66,99.63,99.65,444799999.0
2007-05-28 03:34:00,99.65,99.65,99.63,99.64,183200001.0
2007-05-28 03:35:00,99.64,99.64,99.64,99.64,7400000.0
2007-05-28 03:36:00,99.65,99.65,99.63,99.63,271199996.0
2007-05-28 03:37:00,99.62,99.64,99.62,99.62,128400000.0
2007-05-28 03:38:00,99.63,99.63,99.62,99.63,145900002.0
2007-05-28 03:39:00,99.63,99.64,99.63,99.63,149500002.0
2007-05-28 03:40:00,99.63,99.63,99.63,99.63,18299999.0
2007-05-28 03:41:00,99.596,99.622,99.59,99.621,155499998.0
2007-05-28 03:42:00,99.595,99.595,99.585,99.588,289799999.0
2007-05-28 03:43:00,99.63,99.63,99.63,99.63,36599998.0
2007-05-28 03:44:00,99.63,99.63,99.62,99.63,179499998.0
2007-05-28 03:45:00,99.592,99.602,99.586,99.593,171000000.0
2007-05-28 03:46:00,99.63,99.63,99.62,99.62,127700000.0
2007-05-28 03:47:00,99.62,99.63,99.6,99.63,18400000.0
2007-05-28 03:48:00,99.62,99.63,99.61,99.62,280100002.0
2007-05-28 03:49:00,99.62,99.62,99.61,99.62,81299997.0
2007-05-28 03:50:00,99.61,99.62,99.6,99.6,220099998.0
2007-05-28 03:51:00,99.61,99.61,99.59,99.61,132700000.0
2007-05-28 03:52:00,99.6,99.61,99.59,99.6,133700001.0
2007-05-28 03:53:00,99.6,99.6,99.6,99.6,12800000.0
2007-05-28 03:54:00,99.6,99.6,99.58,99.6,174800000.0
2007-05-28 03:55:00,99.6,99.61,99.6,99.61,99700001.0
2007-05-28 03:56:00,99.61,99.61,99.6,99.6,56800000.0
2007-05-28 03:57:00,99.61,99.61,99.6,99.61,33100000.0
2007-05-28 03:58:00,99.566,99.567,99.554,99.565,199400000.0
2007-05-28 03:59:00,99.6,99.61,99.6,99.61,589799996.0
2007-05-28 04:00:00,99.61,99.61,99.6,99.61,180000000.0
2007-05-28 04:01:00,99.61,99.61,99.6,99.6,59900001.0
2007-05-28 04:02:00,99.6,99.61,99.6,99.6,137599998.0
2007-05-28 04:03:00,99.61,99.62,99.6,99.61,155099998.0
2007-05-28 04:04:00,99.61,99.63,99.61,99.63,71199999.0
2007-05-28 04:05:00,99.63,99.65,99.62,99.65,191299999.0
2007-05-28 04:06:00,99.65,99.65,99.65,99.65,161400000.0
2007-05-28 04:07:00,99.65,99.65,99.63,99.65,156799997.0
2007-05-28 04:08:00,99.65,99.66,99.63,99.66,278299999.0
2007-05-28 04:09:00,99.66,99.66,99.66,99.66,67200000.0
2007-05-28 04:10:00,99.66,99.66,99.66,99.66,4000000.0
2007-05-28 04:11:00,99.64,99.66,99.64,99.66,81300000.0
2007-05-28 04:12:00,99.66,99.66,99.64,99.65,141399998.0
2007-05-28 04:13:00,99.65,99.65,99.64,99.64,91899997.0
2007-05-28 04:14:00,99.612,99.64,99.601,99.63,1501299992.0
2007-05-28 04:15:00,99.65,99.66,99.65,99.65,40800000.0
2007-05-28 04:16:00,99.65,99.66,99.64,99.65,99600000.0
2007-05-28 04:17:00,99.66,99.66,99.65,99.65,96800000.0
2007-05-28 04:18:00,99.65,99.65,99.65,99.65,72500001.0
2007-05-28 04:19:00,99.66,99.67,99.64,99.65,108800000.0
2007-05-28 04:20:00,99.66,99.66,99.64,99.65,153299997.0
2007-05-28 04:21:00,99.65,99.66,99.65,99.66,76399998.0
2007-05-28 04:22:00,99.66,99.66,99.64,99.65,184999998.0
2007-05-28 04:23:00,99.66,99.66,99.66,99.66,12000000.0
2007-05-28 04:24:00,99.66,99.67,99.65,99.66,254700003.0
2007-05-28 04:25:00,99.67,99.67,99.67,99.67,63600000.0
2007-05-28 04:26:00,99.67,99.67,99.65,99.67,278500000.0
2007-05-28 04:27:00,99.68,99.68,99.66,99.66,217000000.0
2007-05-28 04:28:00,99.67,99.68,99.66,99.67,540999999.0
2007-05-28 04:29:00,99.67,99.67,99.66,99.67,112299999.0
2007-05-28 04:30:00,99.67,99.67,99.66,99.66,43100000.0
2007-05-28 04:31:00,99.66,99.68,99.66,99.68,118799997.0
2007-05-28 04:32:00,99.68,99.68,99.68,99.68,24800000.0
2007-05-28 04:33:00,99.68,99.68,99.68,99.68,36000000.0
2007-05-28 04:34:00,99.68,99.68,99.68,99.68,10900000.0
2007-05-28 04:35:00,99.68,99.69,99.68,99.68,103599998.0
2007-05-28 04:36:00,99.69,99.69,99.69,99.69,23800000.0
2007-05-28 04:37:00,99.655,99.677,99.641,99.677,1563999992.0
2007-05-28 04:38:00,99.68,99.69,99.68,99.68,55700000.0
2007-05-28 04:39:00,99.647,99.675,99.647,99.664,60000000.0
2007-05-28 04:40:00,99.68,99.68,99.67,99.68,160200000.0
2007-05-28 04:41:00,99.648,99.672,99.645,99.665,225299998.0
2007-05-28 04:42:00,99.68,99.68,99.68,99.68,28000000.0
2007-05-28 04:43:00,99.68,99.68,99.68,99.68,19200000.0
2007-05-28 04:44:00,99.69,99.69,99.69,99.69,18400000.0
2007-05-28 04:45:00,99.69,99.69,99.68,99.68,169500000.0
2007-05-28 04:46:00,99.69,99.69,99.67,99.67,381200007.0
2007-05-28 04:47:00,99.68,99.68,99.65,99.65,91699997.0
2007-05-28 04:48:00,99.67,99.68,99.67,99.67,334499995.0
2007-05-28 04:49:00,99.65,99.68,99.64,99.66,484000001.0
2007-05-28 04:50:00,99.66,99.67,99.66,99.67,15900000.0
2007-05-28 04:51:00,99.67,99.67,99.67,99.67,11900000.0
2007-05-28 04:52:00,99.67,99.67,99.67,99.67,226499999.0
2007-05-28 04:53:00,99.67,99.67,99.67,99.67,357199993.0
2007-05-28 04:54:00,99.67,99.67,99.66,99.66,124099997.0
2007-05-28 04:55:00,99.66,99.68,99.65,99.67,364899999.0
2007-05-28 04:56:00,99.66,99.66,99.64,99.65,451500000.0
2007-05-28 04:57:00,99.65,99.66,99.62,99.63,317200006.0
2007-05-28 04:58:00,99.62,99.64,99.62,99.64,193800001.0
2007-05-28 04:59:00,99.64,99.64,99.61,99.61,52699999.0
2007-05-28 05:00:00,99.62,99.64,99.61,99.64,392700008.0
2007-05-28 05:01:00,99.65,99.65,99.64,99.64,15400000.0
2007-05-28 05:02:00,99.617,99.619,99.6,99.6,339899998.0
2007-05-28 05:03:00,99.64,99.64,99.64,99.64,4000000.0
2007-05-28 05:04:00,99.64,99.64,99.62,99.63,144400000.0
2007-05-28 05:05:00,99.64,99.66,99.64,99.65,135399998.0
2007-05-28 05:06:00,99.65,99.66,99.64,99.65,304099996.0
2007-05-28 05:07:00,99.64,99.64,99.604,99.604,162099999.0
2007-05-28 05:08:00,99.66,99.66,99.66,99.66,23200000.0
2007-05-28 05:09:00,99.618,99.636,99.617,99.636,40800000.0
2007-05-28 05:10:00,99.607,99.623,99.605,99.623,183699997.0
2007-05-28 05:11:00,99.66,99.66,99.65,99.65,63199998.0
2007-05-28 05:12:00,99.65,99.65,99.64,99.64,42400000.0
2007-05-28 05:13:00,99.62,99.65,99.62,99.63,49599999.0
2007-05-28 05:14:00,99.65,99.65,99.63,99.65,250799998.0
2007-05-28 05:15:00,99.64,99.65,99.63,99.63,200400000.0
2007-05-28 05:16:00,99.64,99.65,99.64,99.64,243899998.0
2007-05-28 05:17:00,99.64,99.65,99.63,99.65,175499999.0
2007-05-28 05:18:00,99.64,99.65,99.64,99.65,43200000.0
2007-05-28 05:19:00,99.65,99.65,99.65,99.65,28000000.0
2007-05-28 05:20:00,99.65,99.65,99.64,99.64,58200000.0
2007-05-28 05:21:00,99.65,99.65,99.65,99.65,16800000.0
2007-05-28 05:22:00,99.601,99.609,99.583,99.583,223099999.0
2007-05-28 05:23:00,99.65,99.65,99.65,99.65,63200000.0
2007-05-28 05:24:00,99.65,99.66,99.65,99.65,137199996.0
2007-05-28 05:25:00,99.65,99.66,99.65,99.66,84800000.0
2007-05-28 05:26:00,99.66,99.67,99.65,99.66,93400002.0
2007-05-28 05:27:00,99.66,99.66,99.64,99.66,222900000.0
2007-05-28 05:28:00,99.66,99.66,99.64,99.64,252800002.0
2007-05-28 05:29:00,99.64,99.66,99.63,99.66,408599997.0
2007-05-28 05:30:00,99.66,99.66,99.65,99.66,118200000.0
2007-05-28 05:31:00,99.66,99.66,99.65,99.65,93800000.0
2007-05-28 05:32:00,99.65,99.66,99.65,99.66,259299993.0
2007-05-28 05:33:00,99.67,99.68,99.66,99.66,63599999.0
2007-05-28 05:34:00,99.66,99.67,99.65,99.66,190099999.0
2007-05-28 05:35:00,99.66,99.66,99.65,99.65,53400000.0
2007-05-28 05:36:00,99.65,99.66,99.65,99.66,43900001.0
2007-05-28 05:37:00,99.66,99.66,99.66,99.66,8000000.0
2007-05-28 05:38:00,99.621,99.621,99.608,99.614,62399999.0
2007-05-28 05:39:00,99.621,99.636,99.621,99.628,209599993.0
2007-05-28 05:40:00,99.66,99.67,99.66,99.67,112000000.0
2007-05-28 05:41:00,99.67,99.67,99.65,99.67,167900002.0
2007-05-28 05:42:00,99.668,99.668,99.623,99.635,347200000.0
2007-05-28 05:43:00,99.67,99.68,99.65,99.67,126000000.0
2007-05-28 05:44:00,99.67,99.67,99.67,99.67,19900000.0
2007-05-28 05:45:00,99.68,99.68,99.66,99.66,78300000.0
2007-05-28 05:46:00,99.66,99.66,99.63,99.64,494600001.0
2007-05-28 05:47:00,99.64,99.66,99.64,99.65,253299996.0
2007-05-28 05:48:00,99.64,99.66,99.64,99.65,283900000.0
2007-05-28 05:49:00,99.65,99.66,99.65,99.66,82300000.0
2007-05-28 05:50:00,99.613,99.625,99.611,99.617,124000000.0
2007-05-28 05:51:00,99.66,99.66,99.64,99.64,47000000.0
2007-05-28 05:52:00,99.64,99.65,99.63,99.65,133299999.0
2007-05-28 05:53:00,99.65,99.65,99.63,99.63,216799997.0
2007-05-28 05:54:00,99.63,99.64,99.63,99.63,222999999.0
2007-05-28 05:55:00,99.63,99.65,99.62,99.63,229199997.0
2007-05-28 05:56:00,99.63,99.63,99.63,99.63,70400000.0
2007-05-28 05:57:00,99.63,99.63,99.63,99.63,16000000.0
2007-05-28 05:58:00,99.63,99.64,99.63,99.63,163100000.0
2007-05-28 05:59:00,99.63,99.65,99.63,99.63,93800000.0
2007-05-28 06:00:00,99.605,99.615,99.598,99.6,262399997.0
2007-05-28 06:01:00,99.64,99.64,99.62,99.63,137500000.0
2007-05-28 06:02:00,99.63,99.63,99.63,99.63,8000000.0
2007-05-28 06:03:00,99.63,99.63,99.63,99.63,32800000.0
2007-05-28 06:04:00,99.63,99.64,99.63,99.63,207100000.0
2007-05-28 06:05:00,99.63,99.64,99.63,99.64,105500001.0
2007-05-28 06:06:00,99.64,99.64,99.64,99.64,14400000.0
2007-05-28 06:07:00,99.65,99.65,99.62,99.64,39100000.0
2007-05-28 06:08:00,99.62,99.65,99.62,99.64,153400002.0
2007-05-28 06:09:00,99.63,99.64,99.63,99.64,31900000.0
2007-05-28 06:10:00,99.64,99.65,99.63,99.64,75900000.0
2007-05-28 06:11:00,99.64,99.65,99.63,99.64,92000000.0
2007-05-28 06:12:00,99.64,99.65,99.64,99.64,127300000.0
2007-05-28 06:13:00,99.64,99.64,99.62,99.64,296599996.0
2007-05-28 06:14:00,99.64,99.64,99.62,99.62,86500001.0
2007-05-28 06:15:00,99.64,99.64,99.63,99.63,18300000.0
2007-05-28 06:16:00,99.62,99.62,99.62,99.62,35200001.0
2007-05-28 06:17:00,99.601,99.601,99.573,99.594,111900001.0
2007-05-28 06:18:00,99.63,99.64,99.63,99.63,57500000.0
2007-05-28 06:19:00,99.63,99.64,99.63,99.63,109500000.0
2007-05-28 06:20:00,99.63,99.63,99.63,99.63,6400000.0
2007-05-28 06:21:00,99.63,99.64,99.63,99.64,56000000.0
2007-05-28 06:22:00,99.64,99.64,99.64,99.64,104000000.0
2007-05-28 06:23:00,99.64,99.65,99.64,99.65,44000000.0
2007-05-28 06:24:00,99.65,99.65,99.63,99.65,106800001.0
2007-05-28 06:25:00,99.65,99.65,99.64,99.64,129499999.0
2007-05-28 06:26:00,99.65,99.65,99.63,99.64,123900000.0
2007-05-28 06:27:00,99.64,99.65,99.64,99.65,81600000.0
2007-05-28 06:28:00,99.63,99.65,99.63,99.65,61500000.0
2007-05-28 06:29:00,99.623,99.641,99.623,99.641,649500001.0
2007-05-28 06:30:00,99.65,99.65,99.64,99.64,35200000.0
2007-05-28 06:31:00,99.64,99.65,99.62,99.64,137500001.0
2007-05-28 06:32:00,99.64,99.64,99.64,99.64,20800000.0
2007-05-28 06:33:00,99.64,99.64,99.63,99.63,56800000.0
2007-05-28 06:34:00,99.63,99.64,99.63,99.63,92500000.0
2007-05-28 06:35:00,99.63,99.63,99.63,99.63,12800000.0
2007-05-28 06:36:00,99.64,99.64,99.63,99.64,201000000.0
2007-05-28 06:37:00,99.63,99.68,99.61,99.68,710900001.0
2007-05-28 06:38:00,99.68,99.7,99.67,99.69,534599996.0
2007-05-28 06:39:00,99.7,99.7,99.67,99.69,371600000.0
2007-05-28 06:40:00,99.69,99.7,99.69,99.7,54299999.0
2007-05-28 06:41:00,99.69,99.71,99.68,99.68,246100001.0
2007-05-28 06:42:00,99.68,99.69,99.68,99.68,66400000.0
2007-05-28 06:43:00,99.69,99.7,99.67,99.69,238600000.0
2007-05-28 06:44:00,99.69,99.69,99.69,99.69,60600000.0
2007-05-28 06:45:00,99.69,99.69,99.69,99.69,18400000.0
2007-05-28 06:46:00,99.68,99.69,99.68,99.69,18100000.0
2007-05-28 06:47:00,99.69,99.69,99.69,99.69,10400000.0
2007-05-28 06:48:00,99.69,99.69,99.69,99.69,24300000.0
2007-05-28 06:49:00,99.69,99.69,99.68,99.69,38400000.0
2007-05-28 06:50:00,99.654,99.671,99.631,99.631,155200000.0
2007-05-28 06:51:00,99.69,99.69,99.68,99.68,106100000.0
2007-05-28 06:52:00,99.68,99.69,99.68,99.68,210700000.0
2007-05-28 06:53:00,99.69,99.69,99.69,99.69,12000000.0
2007-05-28 06:54:00,99.69,99.7,99.69,99.69,41500000.0
2007-05-28 06:55:00,99.69,99.69,99.67,99.67,66899999.0
2007-05-28 06:56:00,99.68,99.7,99.68,99.69,147599997.0
2007-05-28 06:57:00,99.66,99.669,99.648,99.664,645100001.0
2007-05-28 06:58:00,99.659,99.683,99.644,99.652,142699998.0
2007-05-28 06:59:00,99.65,99.679,99.647,99.668,478399994.0
2007-05-28 07:00:00,99.69,99.69,99.69,99.69,12000000.0
2007-05-28 07:01:00,99.69,99.69,99.68,99.69,41500000.0
2007-05-28 07:02:00,99.69,99.7,99.69,99.7,80600000.0
2007-05-28 07:03:00,99.7,99.7,99.7,99.7,4000000.0
2007-05-28 07:04:00,99.7,99.7,99.69,99.69,30400000.0
2007-05-28 07:05:00,99.68,99.69,99.68,99.69,96000000.0
2007-05-28 07:06:00,99.68,99.68,99.68,99.68,20800000.0
2007-05-28 07:07:00,99.68,99.69,99.68,99.68,46400000.0
2007-05-28 07:08:00,99.68,99.68,99.68,99.68,6400000.0
2007-05-28 07:09:00,99.665,99.665,99.643,99.643,843399999.0
2007-05-28 07:10:00,99.68,99.68,99.66,99.68,165500000.0
2007-05-28 07:11:00,99.68,99.68,99.68,99.68,8000000.0
2007-05-28 07:12:00,99.645,99.663,99.624,99.663,619099997.0
2007-05-28 07:13:00,99.69,99.69,99.68,99.68,42400000.0
2007-05-28 07:14:00,99.664,99.672,99.635,99.641,28800000.0
2007-05-28 07:15:00,99.68,99.68,99.68,99.68,26400000.0
2007-05-28 07:16:00,99.65,99.668,99.643,99.665,148000000.0
2007-05-28 07:17:00,99.68,99.68,99.68,99.68,12000000.0
2007-05-28 07:18:00,99.68,99.69,99.68,99.69,73999998.0
2007-05-28 07:19:00,99.69,99.69,99.66,99.68,162599999.0
2007-05-28 07:20:00,99.68,99.7,99.68,99.68,106400000.0
2007-05-28 07:21:00,99.66,99.68,99.66,99.68,31100000.0
2007-05-28 07:22:00,99.68,99.68,99.67,99.68,101200000.0
2007-05-28 07:23:00,99.662,99.691,99.662,99.691,11200000.0
2007-05-28 07:24:00,99.68,99.68,99.68,99.68,35100000.0
2007-05-28 07:25:00,99.652,99.652,99.644,99.65,112300001.0
2007-05-28 07:26:00,99.644,99.669,99.608,99.648,192000004.0
2007-05-28 07:27:00,99.68,99.69,99.66,99.68,243300000.0
2007-05-28 07:28:00,99.639,99.652,99.63,99.643,172599998.0
2007-05-28 07:29:00,99.68,99.68,99.68,99.68,133900000.0
2007-05-28 07:30:00,99.665,99.665,99.638,99.645,380699998.0
2007-05-28 07:31:00,99.68,99.7,99.66,99.68,405900001.0
2007-05-28 07:32:00,99.68,99.68,99.68,99.68,464800000.0
2007-05-28 07:33:00,99.69,99.69,99.68,99.68,57400000.0
2007-05-28 07:34:00,99.68,99.69,99.68,99.69,27900000.0
2007-05-28 07:35:00,99.658,99.659,99.637,99.658,477300002.0
2007-05-28 07:36:00,99.68,99.68,99.68,99.68,78100000.0
2007-05-28 07:37:00,99.649,99.674,99.642,99.642,516599995.0
2007-05-28 07:38:00,99.66,99.68,99.66,99.68,31100000.0
2007-05-28 07:39:00,99.645,99.65,99.64,99.645,251599998.0
2007-05-28 07:40:00,99.68,99.69,99.68,99.68,81600000.0
2007-05-28 07:41:00,99.68,99.69,99.67,99.68,109499997.0
2007-05-28 07:42:00,99.68,99.68,99.68,99.68,20800000.0
2007-05-28 07:43:00,99.68,99.68,99.68,99.68,39100000.0
2007-05-28 07:44:00,99.68,99.68,99.67,99.68,97199999.0
2007-05-28 07:45:00,99.67,99.67,99.67,99.67,86699998.0
2007-05-28 07:46:00,99.67,99.67,99.67,99.67,75499999.0
2007-05-28 07:47:00,99.67,99.67,99.67,99.67,44500000.0
2007-05-28 07:48:00,99.67,99.67,99.66,99.66,62100000.0
2007-05-28 07:49:00,99.66,99.66,99.66,99.66,8000000.0
2007-05-28 07:50:00,99.66,99.66,99.66,99.66,16800000.0
2007-05-28 07:51:00,99.66,99.67,99.66,99.66,126800000.0
2007-05-28 07:52:00,99.66,99.67,99.66,99.67,187000000.0
2007-05-28 07:53:00,99.67,99.67,99.67,99.67,27800000.0
2007-05-28 07:54:00,99.67,99.67,99.67,99.67,19900000.0
2007-05-28 07:55:00,99.67,99.67,99.67,99.67,114499997.0
2007-05-28 07:56:00,99.67,99.67,99.66,99.66,23200000.0
2007-05-28 07:57:00,99.66,99.66,99.66,99.66,12800000.0
2007-05-28 07:58:00,99.66,99.68,99.66,99.67,157600000.0
2007-05-28 07:59:00,99.63,99.655,99.63,99.637,329000004.0
2007-05-28 08:00:00,99.65,99.661,99.62,99.635,275800003.0
2007-05-28 08:01:00,99.67,99.67,99.66,99.66,76000000.0
2007-05-28 08:02:00,99.66,99.66,99.64,99.65,182400000.0
2007-05-28 08:03:00,99.64,99.66,99.64,99.66,62400000.0
2007-05-28 08:04:00,99.66,99.67,99.65,99.65,39099999.0
2007-05-28 08:05:00,99.65,99.65,99.63,99.65,43800000.0
2007-05-28 08:06:00,99.65,99.65,99.65,99.65,12000000.0
2007-05-28 08:07:00,99.65,99.65,99.64,99.64,18400000.0
2007-05-28 08:08:00,99.65,99.65,99.63,99.64,126100001.0
2007-05-28 08:09:00,99.63,99.63,99.63,99.63,20700001.0
2007-05-28 08:10:00,99.61,99.63,99.6,99.63,148299996.0
2007-05-28 08:11:00,99.63,99.65,99.63,99.64,140600000.0
2007-05-28 08:12:00,99.64,99.64,99.63,99.64,60000000.0
2007-05-28 08:13:00,99.64,99.66,99.64,99.65,123599999.0
2007-05-28 08:14:00,99.64,99.65,99.63,99.64,154800000.0
2007-05-28 08:15:00,99.65,99.66,99.62,99.63,325400000.0
2007-05-28 08:16:00,99.63,99.64,99.62,99.62,305699998.0
2007-05-28 08:17:00,99.61,99.65,99.61,99.65,437200000.0
2007-05-28 08:18:00,99.64,99.65,99.64,99.65,27900000.0
2007-05-28 08:19:00,99.6,99.633,99.593,99.63,741199995.0
2007-05-28 08:20:00,99.65,99.65,99.63,99.63,49600000.0
2007-05-28 08:21:00,99.63,99.65,99.63,99.65,41600001.0
2007-05-28 08:22:00,99.65,99.66,99.64,99.65,129500000.0
2007-05-28 08:23:00,99.65,99.65,99.64,99.65,75000000.0
2007-05-28 08:24:00,99.65,99.65,99.63,99.64,88000000.0
2007-05-28 08:25:00,99.64,99.64,99.62,99.62,223699996.0
2007-05-28 08:26:00,99.62,99.63,99.62,99.63,189500000.0
2007-05-28 08:27:00,99.63,99.63,99.63,99.63,172599998.0
2007-05-28 08:28:00,99.63,99.63,99.63,99.63,73999999.0
2007-05-28 08:29:00,99.63,99.64,99.63,99.63,118599998.0
2007-05-28 08:30:00,99.63,99.64,99.62,99.64,317400000.0
2007-05-28 08:31:00,99.64,99.64,99.63,99.64,222500000.0
2007-05-28 08:32:00,99.64,99.64,99.63,99.64,174700000.0
2007-05-28 08:33:00,99.64,99.64,99.64,99.64,16000000.0
2007-05-28 08:34:00,99.64,99.66,99.63,99.65,528600000.0
2007-05-28 08:35:00,99.65,99.67,99.64,99.66,722400008.0
2007-05-28 08:36:00,99.66,99.67,99.63,99.65,201300000.0
2007-05-28 08:37:00,99.65,99.65,99.63,99.64,383900000.0
2007-05-28 08:38:00,99.63,99.63,99.61,99.63,230400000.0
2007-05-28 08:39:00,99.63,99.65,99.62,99.63,466000000.0
2007-05-28 08:40:00,99.64,99.64,99.62,99.63,72700000.0
2007-05-28 08:41:00,99.63,99.63,99.62,99.62,121200000.0
2007-05-28 08:42:00,99.64,99.64,99.64,99.64,6400000.0
2007-05-28 08:43:00,99.604,99.632,99.603,99.603,1133400009.0
2007-05-28 08:44:00,99.64,99.64,99.64,99.64,24000000.0
2007-05-28 08:45:00,99.65,99.65,99.63,99.65,216400001.0
2007-05-28 08:46:00,99.65,99.65,99.63,99.64,188200000.0
2007-05-28 08:47:00,99.65,99.65,99.64,99.64,56600000.0
2007-05-28 08:48:00,99.64,99.66,99.64,99.66,236800000.0
2007-05-28 08:49:00,99.66,99.67,99.63,99.66,244800000.0
2007-05-28 08:50:00,99.66,99.66,99.62,99.65,182600000.0
2007-05-28 08:51:00,99.66,99.66,99.64,99.65,47100000.0
2007-05-28 08:52:00,99.623,99.642,99.601,99.642,348399997.0
2007-05-28 08:53:00,99.65,99.65,99.63,99.64,176600000.0
2007-05-28 08:54:00,99.65,99.66,99.62,99.65,416499998.0
2007-05-28 08:55:00,99.65,99.68,99.65,99.67,99100000.0
2007-05-28 08:56:00,99.67,99.67,99.66,99.66,12000000.0
2007-05-28 08:57:00,99.66,99.66,99.64,99.65,104000000.0
2007-05-28 08:58:00,99.65,99.66,99.63,99.65,191100000.0
2007-05-28 08:59:00,99.63,99.68,99.63,99.66,698299995.0
2007-05-28 09:00:00,99.67,99.68,99.66,99.67,79800002.0
2007-05-28 09:01:00,99.67,99.68,99.67,99.67,38400000.0
2007-05-28 09:02:00,99.67,99.67,99.65,99.65,32800000.0
2007-05-28 09:03:00,99.66,99.67,99.64,99.66,299499999.0
2007-05-28 09:04:00,99.66,99.66,99.64,99.64,101299997.0
2007-05-28 09:05:00,99.64,99.66,99.64,99.66,95099999.0
2007-05-28 09:06:00,99.66,99.67,99.65,99.66,94999999.0
2007-05-28 09:07:00,99.66,99.67,99.65,99.66,273500000.0
2007-05-28 09:08:00,99.66,99.66,99.65,99.65,101400000.0
2007-05-28 09:09:00,99.65,99.66,99.65,99.65,152899999.0
2007-05-28 09:10:00,99.64,99.65,99.64,99.64,342499997.0
2007-05-28 09:11:00,99.65,99.66,99.65,99.66,166800001.0
2007-05-28 09:12:00,99.66,99.67,99.66,99.67,79800000.0
2007-05-28 09:13:00,99.67,99.67,99.66,99.66,58300000.0
2007-05-28 09:14:00,99.66,99.68,99.66,99.67,134900000.0
2007-05-28 09:15:00,99.67,99.68,99.67,99.68,238400000.0
2007-05-28 09:16:00,99.68,99.68,99.64,99.67,114900000.0
2007-05-28 09:17:00,99.67,99.68,99.66,99.66,44800000.0
2007-05-28 09:18:00,99.66,99.68,99.65,99.68,371900000.0
2007-05-28 09:19:00,99.68,99.68,99.66,99.66,320899996.0
2007-05-28 09:20:00,99.67,99.67,99.67,99.67,135399999.0
2007-05-28 09:21:00,99.67,99.67,99.64,99.65,165799998.0
2007-05-28 09:22:00,99.65,99.66,99.65,99.66,29600000.0
2007-05-28 09:23:00,99.64,99.67,99.64,99.66,124699999.0
2007-05-28 09:24:00,99.66,99.67,99.64,99.66,674899992.0
2007-05-28 09:25:00,99.65,99.67,99.64,99.64,122999999.0
2007-05-28 09:26:00,99.64,99.67,99.64,99.67,118200001.0
2007-05-28 09:27:00,99.67,99.67,99.65,99.66,152100000.0
2007-05-28 09:28:00,99.67,99.67,99.67,99.67,12700000.0
2007-05-28 09:29:00,99.66,99.67,99.66,99.67,43200000.0
2007-05-28 09:30:00,99.67,99.68,99.66,99.66,82199999.0
2007-05-28 09:31:00,99.68,99.68,99.66,99.68,124399998.0
2007-05-28 09:32:00,99.67,99.67,99.67,99.67,28000000.0
2007-05-28 09:33:00,99.67,99.68,99.67,99.68,74300000.0
2007-05-28 09:34:00,99.68,99.68,99.65,99.66,349600001.0
2007-05-28 09:35:00,99.66,99.67,99.65,99.66,175500000.0
2007-05-28 09:36:00,99.65,99.66,99.64,99.65,98199998.0
2007-05-28 09:37:00,99.65,99.65,99.63,99.64,155600002.0
2007-05-28 09:38:00,99.64,99.65,99.64,99.65,14400000.0
2007-05-28 09:39:00,99.64,99.65,99.64,99.65,71200000.0
2007-05-28 09:40:00,99.65,99.66,99.64,99.66,152900000.0
2007-05-28 09:41:00,99.66,99.67,99.65,99.65,220099998.0
2007-05-28 09:42:00,99.65,99.67,99.65,99.67,354099999.0
2007-05-28 09:43:00,99.67,99.67,99.64,99.66,467199996.0
2007-05-28 09:44:00,99.67,99.67,99.66,99.67,216799997.0
2007-05-28 09:45:00,99.67,99.67,99.66,99.67,287499998.0
2007-05-28 09:46:00,99.66,99.68,99.66,99.66,177799997.0
2007-05-28 09:47:00,99.66,99.68,99.66,99.67,500399993.0
2007-05-28 09:48:00,99.64,99.67,99.64,99.66,287899995.0
2007-05-28 09:49:00,99.66,99.66,99.65,99.65,41400001.0
2007-05-28 09:50:00,99.637,99.652,99.635,99.638,859399989.0
2007-05-28 09:51:00,99.65,99.66,99.64,99.65,327800002.0
2007-05-28 09:52:00,99.65,99.65,99.65,99.65,8800000.0
2007-05-28 09:53:00,99.66,99.66,99.66,99.66,26400000.0
2007-05-28 09:54:00,99.66,99.66,99.65,99.65,34000000.0
2007-05-28 09:55:00,99.66,99.66,99.65,99.66,30400000.0
2007-05-28 09:56:00,99.65,99.66,99.65,99.66,53499999.0
2007-05-28 09:57:00,99.66,99.67,99.66,99.67,24000000.0
2007-05-28 09:58:00,99.66,99.66,99.65,99.66,113100001.0
2007-05-28 09:59:00,99.66,99.67,99.66,99.67,65399998.0
2007-05-28 10:00:00,99.67,99.68,99.67,99.68,91699997.0
2007-05-28 10:01:00,99.68,99.68,99.67,99.67,43099999.0
2007-05-28 10:02:00,99.67,99.67,99.67,99.67,27200000.0
2007-05-28 10:03:00,99.67,99.68,99.67,99.68,22400000.0
2007-05-28 10:04:00,99.68,99.68,99.67,99.67,129999998.0
2007-05-28 10:05:00,99.67,99.67,99.66,99.66,30400000.0
2007-05-28 10:06:00,99.65,99.66,99.65,99.65,61299998.0
2007-05-28 10:07:00,99.66,99.66,99.66,99.66,8800000.0
2007-05-28 10:08:00,99.66,99.66,99.66,99.66,20800000.0
2007-05-28 10:09:00,99.66,99.66,99.66,99.66,18400000.0
2007-05-28 10:10:00,99.66,99.66,99.65,99.65,36699999.0
2007-05-28 10:11:00,99.66,99.67,99.65,99.65,108899998.0
2007-05-28 10:12:00,99.66,99.66,99.63,99.65,340999996.0
2007-05-28 10:13:00,99.66,99.66,99.64,99.64,171000002.0
2007-05-28 10:14:00,99.64,99.64,99.64,99.64,8800000.0
2007-05-28 10:15:00,99.65,99.65,99.64,99.64,105299999.0
2007-05-28 10:16:00,99.65,99.65,99.64,99.64,27200000.0
2007-05-28 10:17:00,99.64,99.65,99.64,99.65,20000000.0
2007-05-28 10:18:00,99.65,99.65,99.65,99.65,8000000.0
2007-05-28 10:19:00,99.616,99.628,99.613,99.628,195399999.0
2007-05-28 10:20:00,99.613,99.646,99.595,99.614,408600006.0
2007-05-28 10:21:00,99.618,99.623,99.603,99.603,604100006.0
2007-05-28 10:22:00,99.65,99.65,99.65,99.65,10400000.0
2007-05-28 10:23:00,99.64,99.65,99.64,99.65,55200000.0
2007-05-28 10:24:00,99.65,99.66,99.64,99.65,52800000.0
2007-05-28 10:25:00,99.65,99.66,99.65,99.66,62100000.0
2007-05-28 10:26:00,99.66,99.66,99.64,99.65,114199999.0
2007-05-28 10:27:00,99.66,99.67,99.65,99.66,286700000.0
2007-05-28 10:28:00,99.66,99.67,99.66,99.67,98200000.0
2007-05-28 10:29:00,99.67,99.67,99.67,99.67,20000000.0
2007-05-28 10:30:00,99.67,99.67,99.66,99.67,105199997.0
2007-05-28 10:31:00,99.635,99.658,99.635,99.658,248899998.0
2007-05-28 10:32:00,99.67,99.67,99.66,99.66,18400000.0
2007-05-28 10:33:00,99.67,99.67,99.64,99.65,116300000.0
2007-05-28 10:34:00,99.626,99.654,99.609,99.623,383699995.0
2007-05-28 10:35:00,99.64,99.651,99.633,99.65,649099992.0
2007-05-28 10:36:00,99.65,99.67,99.65,99.67,33300000.0
2007-05-28 10:37:00,99.67,99.67,99.67,99.67,5200000.0
2007-05-28 10:38:00,99.67,99.67,99.67,99.67,49400000.0
2007-05-28 10:39:00,99.66,99.68,99.66,99.67,339399997.0
2007-05-28 10:40:00,99.68,99.68,99.66,99.67,337700000.0
2007-05-28 10:41:00,99.67,99.68,99.66,99.66,286399999.0
2007-05-28 10:42:00,99.66,99.66,99.66,99.66,27900000.0
2007-05-28 10:43:00,99.67,99.67,99.67,99.67,4800000.0
2007-05-28 10:44:00,99.67,99.68,99.66,99.68,309699996.0
2007-05-28 10:45:00,99.68,99.68,99.67,99.68,116399999.0
2007-05-28 10:46:00,99.68,99.68,99.67,99.67,56600000.0
2007-05-28 10:47:00,99.665,99.665,99.639,99.655,837800010.0
2007-05-28 10:48:00,99.648,99.663,99.631,99.662,779500008.0
2007-05-28 10:49:00,99.67,99.67,99.67,99.67,29600000.0
2007-05-28 10:50:00,99.67,99.68,99.66,99.67,311199995.0
2007-05-28 10:51:00,99.68,99.68,99.66,99.68,80500000.0
2007-05-28 10:52:00,99.68,99.68,99.67,99.67,155400000.0
2007-05-28 10:53:00,99.67,99.67,99.66,99.67,236700000.0
2007-05-28 10:54:00,99.67,99.67,99.66,99.66,199100000.0
2007-05-28 10:55:00,99.67,99.67,99.66,99.67,262200000.0
2007-05-28 10:56:00,99.67,99.67,99.67,99.67,90100000.0
2007-05-28 10:57:00,99.67,99.67,99.67,99.67,103600000.0
2007-05-28 10:58:00,99.67,99.67,99.66,99.66,45500000.0
2007-05-28 10:59:00,99.66,99.67,99.64,99.67,361200000.0
2007-05-28 11:00:00,99.66,99.67,99.63,99.67,140800000.0
2007-05-28 11:01:00,99.67,99.68,99.66,99.66,70300000.0
2007-05-28 11:02:00,99.67,99.67,99.66,99.67,35500000.0
2007-05-28 11:03:00,99.67,99.67,99.67,99.67,8400000.0
2007-05-28 11:04:00,99.67,99.67,99.63,99.65,221299999.0
2007-05-28 11:05:00,99.631,99.631,99.617,99.628,111100000.0
2007-05-28 11:06:00,99.65,99.66,99.65,99.66,41600000.0
2007-05-28 11:07:00,99.66,99.67,99.66,99.66,145099999.0
2007-05-28 11:08:00,99.66,99.67,99.66,99.66,191300000.0
2007-05-28 11:09:00,99.66,99.67,99.65,99.66,180399998.0
2007-05-28 11:10:00,99.637,99.667,99.608,99.635,1225199997.0
2007-05-28 11:11:00,99.67,99.67,99.67,99.67,36800000.0
2007-05-28 11:12:00,99.67,99.67,99.66,99.66,23500000.0
2007-05-28 11:13:00,99.66,99.66,99.66,99.66,6400000.0
2007-05-28 11:14:00,99.66,99.66,99.65,99.65,27300000.0
2007-05-28 11:15:00,99.66,99.66,99.66,99.66,43100000.0
2007-05-28 11:16:00,99.641,99.66,99.627,99.627,323800000.0
2007-05-28 11:17:00,99.66,99.66,99.66,99.66,57400000.0
2007-05-28 11:18:00,99.66,99.66,99.66,99.66,82900000.0
2007-05-28 11:19:00,99.67,99.67,99.67,99.67,243800000.0
2007-05-28 11:20:00,99.67,99.67,99.65,99.67,255000000.0
2007-05-28 11:21:00,99.67,99.68,99.67,99.68,65300000.0
2007-05-28 11:22:00,99.639,99.678,99.616,99.673,1002900000.0
2007-05-28 11:23:00,99.67,99.68,99.66,99.68,134700000.0
2007-05-28 11:24:00,99.67,99.67,99.67,99.67,111500000.0
2007-05-28 11:25:00,99.68,99.68,99.68,99.68,19100000.0
2007-05-28 11:26:00,99.665,99.665,99.616,99.65,405799997.0
2007-05-28 11:27:00,99.68,99.68,99.67,99.67,38200000.0
2007-05-28 11:28:00,99.67,99.67,99.65,99.65,155300000.0
2007-05-28 11:29:00,99.66,99.67,99.66,99.67,164800000.0
2007-05-28 11:30:00,99.645,99.683,99.645,99.666,960599992.0
2007-05-28 11:31:00,99.655,99.669,99.643,99.643,1268499998.0
2007-05-28 11:32:00,99.641,99.662,99.621,99.634,1781600000.0
2007-05-28 11:33:00,99.67,99.67,99.67,99.67,86800000.0
2007-05-28 11:34:00,99.636,99.678,99.608,99.608,591199994.0
2007-05-28 11:35:00,99.67,99.67,99.67,99.67,86800000.0
2007-05-28 11:36:00,99.67,99.68,99.67,99.67,132800000.0
2007-05-28 11:37:00,99.66,99.67,99.66,99.67,77099998.0
2007-05-28 11:38:00,99.67,99.67,99.67,99.67,48599998.0
2007-05-28 11:39:00,99.67,99.67,99.67,99.67,46199999.0
2007-05-28 11:40:00,99.67,99.67,99.66,99.67,47099999.0
2007-05-28 11:41:00,99.67,99.67,99.67,99.67,103600000.0
2007-05-28 11:42:00,99.67,99.67,99.67,99.67,29399999.0
2007-05-28 11:43:00,99.67,99.67,99.67,99.67,28700001.0
2007-05-28 11:44:00,99.642,99.655,99.633,99.645,480799998.0
2007-05-28 11:45:00,99.67,99.67,99.67,99.67,46199999.0
2007-05-28 11:46:00,99.64,99.655,99.622,99.645,883399988.0
2007-05-28 11:47:00,99.68,99.68,99.67,99.67,28699999.0
2007-05-28 11:48:00,99.64,99.655,99.627,99.627,1232499989.0
2007-05-28 11:49:00,99.65,99.657,99.645,99.65,898499991.0
2007-05-28 11:50:00,99.67,99.67,99.67,99.67,79700000.0
2007-05-28 11:51:00,99.67,99.68,99.67,99.68,167900000.0
2007-05-28 11:52:00,99.68,99.69,99.68,99.68,143699999.0
2007-05-28 11:53:00,99.68,99.69,99.65,99.69,300899998.0
2007-05-28 11:54:00,99.69,99.69,99.68,99.68,31200000.0
2007-05-28 11:55:00,99.68,99.69,99.68,99.69,28699999.0
2007-05-28 11:56:00,99.69,99.72,99.69,99.71,262100002.0
2007-05-28 11:57:00,99.71,99.71,99.66,99.69,484899993.0
2007-05-28 11:58:00,99.7,99.7,99.69,99.7,36800000.0
2007-05-28 11:59:00,99.7,99.7,99.69,99.7,143500000.0
2007-05-28 12:00:00,99.69,99.7,99.68,99.7,77600000.0
2007-05-28 12:01:00,99.7,99.7,99.69,99.69,107200000.0
2007-05-28 12:02:00,99.69,99.7,99.68,99.69,109400000.0
2007-05-28 12:03:00,99.68,99.68,99.67,99.68,116199996.0
2007-05-28 12:04:00,99.68,99.68,99.68,99.68,86900000.0
2007-05-28 12:05:00,99.68,99.68,99.68,99.68,25500000.0
2007-05-28 12:06:00,99.69,99.7,99.69,99.7,14300000.0
2007-05-28 12:07:00,99.7,99.7,99.69,99.69,9900000.0
2007-05-28 12:08:00,99.68,99.7,99.68,99.7,152200000.0
2007-05-28 12:09:00,99.69,99.7,99.69,99.7,68500000.0
2007-05-28 12:10:00,99.69,99.71,99.69,99.7,270600000.0
2007-05-28 12:11:00,99.7,99.7,99.68,99.7,291099999.0
2007-05-28 12:12:00,99.71,99.72,99.68,99.71,493500000.0
2007-05-28 12:13:00,99.72,99.73,99.71,99.72,318499998.0
2007-05-28 12:14:00,99.72,99.72,99.71,99.71,153000000.0
2007-05-28 12:15:00,99.71,99.72,99.69,99.7,234999999.0
2007-05-28 12:16:00,99.692,99.7,99.673,99.691,1392999991.0
2007-05-28 12:17:00,99.71,99.72,99.71,99.72,100400000.0
2007-05-28 12:18:00,99.693,99.701,99.668,99.691,660200004.0
2007-05-28 12:19:00,99.72,99.75,99.7,99.73,403099999.0
2007-05-28 12:20:00,99.74,99.74,99.72,99.73,159299998.0
2007-05-28 12:21:00,99.73,99.73,99.73,99.73,46200000.0
2007-05-28 12:22:00,99.706,99.732,99.699,99.705,532900002.0
2007-05-28 12:23:00,99.703,99.719,99.696,99.702,704400007.0
2007-05-28 12:24:00,99.73,99.73,99.72,99.72,17800000.0
2007-05-28 12:25:00,99.72,99.73,99.72,99.72,108800000.0
2007-05-28 12:26:00,99.72,99.73,99.72,99.73,87600000.0
2007-05-28 12:27:00,99.73,99.73,99.73,99.73,107500000.0
2007-05-28 12:28:00,99.74,99.74,99.72,99.72,53400000.0
2007-05-28 12:29:00,99.72,99.74,99.72,99.73,270599995.0
2007-05-28 12:30:00,99.76,99.76,99.73,99.74,320500000.0
2007-05-28 12:31:00,99.74,99.74,99.74,99.74,87500000.0
2007-05-28 12:32:00,99.74,99.74,99.74,99.74,34900000.0
2007-05-28 12:33:00,99.72,99.74,99.72,99.73,188300000.0
2007-05-28 12:34:00,99.73,99.73,99.7,99.73,248100000.0
2007-05-28 12:35:00,99.72,99.75,99.72,99.75,231899997.0
2007-05-28 12:36:00,99.75,99.75,99.73,99.75,274699999.0
2007-05-28 12:37:00,99.74,99.74,99.71,99.73,463699999.0
2007-05-28 12:38:00,99.72,99.74,99.71,99.73,56600000.0
2007-05-28 12:39:00,99.73,99.73,99.71,99.73,39100000.0
2007-05-28 12:40:00,99.73,99.73,99.71,99.73,26300000.0
2007-05-28 12:41:00,99.73,99.73,99.71,99.73,31100000.0
2007-05-28 12:42:00,99.73,99.74,99.71,99.74,67300000.0
2007-05-28 12:43:00,99.74,99.74,99.74,99.74,63700000.0
2007-05-28 12:44:00,99.74,99.74,99.74,99.74,97200000.0
2007-05-28 12:45:00,99.74,99.75,99.74,99.74,250899996.0
2007-05-28 12:46:00,99.74,99.74,99.74,99.74,52600000.0
2007-05-28 12:47:00,99.74,99.74,99.74,99.74,147300000.0
2007-05-28 12:48:00,99.74,99.75,99.74,99.74,284499996.0
2007-05-28 12:49:00,99.74,99.75,99.74,99.75,75000000.0
2007-05-28 12:50:00,99.713,99.728,99.709,99.72,464399998.0
2007-05-28 12:51:00,99.75,99.75,99.73,99.75,261500000.0
2007-05-28 12:52:00,99.713,99.725,99.7,99.725,421399998.0
2007-05-28 12:53:00,99.718,99.735,99.712,99.735,514700001.0
2007-05-28 12:54:00,99.715,99.748,99.715,99.716,770699998.0
2007-05-28 12:55:00,99.74,99.75,99.74,99.75,114800000.0
2007-05-28 12:56:00,99.725,99.736,99.702,99.702,563399992.0
2007-05-28 12:57:00,99.71,99.742,99.71,99.725,370799994.0
2007-05-28 12:58:00,99.74,99.74,99.73,99.73,235900000.0
2007-05-28 12:59:00,99.73,99.75,99.73,99.75,98800000.0
2007-05-28 13:00:00,99.715,99.735,99.676,99.707,345899996.0
2007-05-28 13:01:00,99.74,99.76,99.74,99.74,143600000.0
2007-05-28 13:02:00,99.75,99.75,99.72,99.73,149999999.0
2007-05-28 13:03:00,99.74,99.74,99.74,99.74,38200000.0
2007-05-28 13:04:00,99.686,99.709,99.678,99.709,885099993.0
2007-05-28 13:05:00,99.74,99.74,99.74,99.74,57300000.0
2007-05-28 13:06:00,99.714,99.714,99.672,99.697,221799998.0
2007-05-28 13:07:00,99.708,99.718,99.69,99.701,805099997.0
2007-05-28 13:08:00,99.695,99.73,99.687,99.695,517499999.0
2007-05-28 13:09:00,99.7,99.762,99.7,99.753,865399996.0
2007-05-28 13:10:00,99.755,99.755,99.702,99.72,415800004.0
2007-05-28 13:11:00,99.73,99.73,99.72,99.72,128200000.0
2007-05-28 13:12:00,99.72,99.73,99.72,99.72,119800000.0
2007-05-28 13:13:00,99.701,99.701,99.684,99.684,120800004.0
2007-05-28 13:14:00,99.72,99.73,99.71,99.72,390499999.0
2007-05-28 13:15:00,99.72,99.72,99.71,99.72,187499996.0
2007-05-28 13:16:00,99.72,99.72,99.72,99.72,86800000.0
2007-05-28 13:17:00,99.72,99.72,99.72,99.72,21500000.0
2007-05-28 13:18:00,99.72,99.74,99.72,99.74,48600000.0
2007-05-28 13:19:00,99.71,99.715,99.697,99.703,959399991.0
2007-05-28 13:20:00,99.73,99.73,99.72,99.72,166900002.0
2007-05-28 13:21:00,99.7,99.718,99.678,99.701,520500003.0
2007-05-28 13:22:00,99.71,99.71,99.677,99.709,477499998.0
2007-05-28 13:23:00,99.73,99.73,99.72,99.73,137500000.0
2007-05-28 13:24:00,99.74,99.74,99.72,99.72,99999998.0
2007-05-28 13:25:00,99.72,99.72,99.72,99.72,121400000.0
2007-05-28 13:26:00,99.684,99.707,99.684,99.704,191200000.0
2007-05-28 13:27:00,99.7,99.73,99.7,99.72,287899999.0
2007-05-28 13:28:00,99.72,99.72,99.7,99.7,31299999.0
2007-05-28 13:29:00,99.72,99.72,99.72,99.72,100400000.0
2007-05-28 13:30:00,99.683,99.719,99.672,99.715,609800003.0
2007-05-28 13:31:00,99.72,99.73,99.72,99.73,101999999.0
2007-05-28 13:32:00,99.68,99.716,99.676,99.676,728300002.0
2007-05-28 13:33:00,99.694,99.708,99.69,99.69,794000006.0
2007-05-28 13:34:00,99.72,99.73,99.72,99.72,127400001.0
2007-05-28 13:35:00,99.73,99.73,99.68,99.7,340299998.0
2007-05-28 13:36:00,99.7,99.7,99.69,99.7,311600000.0
2007-05-28 13:37:00,99.7,99.71,99.69,99.7,310599998.0
2007-05-28 13:38:00,99.71,99.72,99.7,99.72,429199993.0
2007-05-28 13:39:00,99.71,99.73,99.71,99.71,202499998.0
2007-05-28 13:40:00,99.71,99.71,99.69,99.69,240099999.0
2007-05-28 13:41:00,99.69,99.7,99.69,99.69,306000000.0
2007-05-28 13:42:00,99.7,99.7,99.7,99.7,113900000.0
2007-05-28 13:43:00,99.7,99.71,99.7,99.7,242200000.0
2007-05-28 13:44:00,99.7,99.7,99.7,99.7,108400000.0
2007-05-28 13:45:00,99.7,99.71,99.69,99.71,77400000.0
2007-05-28 13:46:00,99.71,99.71,99.71,99.71,4000000.0
2007-05-28 13:47:00,99.68,99.687,99.665,99.687,1155499986.0
2007-05-28 13:48:00,99.679,99.685,99.659,99.683,1321899995.0
2007-05-28 13:49:00,99.71,99.71,99.7,99.7,39100000.0
2007-05-28 13:50:00,99.71,99.71,99.68,99.68,153000000.0
2007-05-28 13:51:00,99.68,99.68,99.68,99.68,25500000.0
2007-05-28 13:52:00,99.69,99.7,99.69,99.7,106100000.0
2007-05-28 13:53:00,99.7,99.7,99.7,99.7,27100000.0
2007-05-28 13:54:00,99.7,99.7,99.69,99.69,58400002.0
2007-05-28 13:55:00,99.7,99.71,99.7,99.71,63199999.0
2007-05-28 13:56:00,99.72,99.72,99.71,99.72,245400000.0
2007-05-28 13:57:00,99.72,99.72,99.68,99.71,175800002.0
2007-05-28 13:58:00,99.649,99.698,99.649,99.679,1136300003.0
2007-05-28 13:59:00,99.71,99.71,99.71,99.71,59000000.0
2007-05-28 14:00:00,99.72,99.72,99.71,99.71,33500000.0
2007-05-28 14:01:00,99.72,99.72,99.71,99.71,57599998.0
2007-05-28 14:02:00,99.73,99.73,99.71,99.72,259800000.0
2007-05-28 14:03:00,99.72,99.72,99.71,99.72,267800000.0
2007-05-28 14:04:00,99.72,99.72,99.72,99.72,27100000.0
2007-05-28 14:05:00,99.72,99.72,99.7,99.71,398999999.0
2007-05-28 14:06:00,99.708,99.715,99.66,99.662,1485999997.0
2007-05-28 14:07:00,99.72,99.72,99.71,99.71,180200000.0
2007-05-28 14:08:00,99.71,99.71,99.68,99.71,63400000.0
2007-05-28 14:09:00,99.71,99.72,99.7,99.71,95100000.0
2007-05-28 14:10:00,99.71,99.72,99.7,99.72,221000000.0
2007-05-28 14:11:00,99.71,99.72,99.71,99.71,105000000.0
2007-05-28 14:12:00,99.72,99.72,99.72,99.72,92500000.0
2007-05-28 14:13:00,99.72,99.73,99.72,99.73,35100000.0
2007-05-28 14:14:00,99.73,99.73,99.71,99.72,86099999.0
2007-05-28 14:15:00,99.72,99.72,99.71,99.71,223500000.0
2007-05-28 14:16:00,99.71,99.72,99.7,99.71,284900001.0
2007-05-28 14:17:00,99.71,99.71,99.7,99.7,55900000.0
2007-05-28 14:18:00,99.7,99.71,99.69,99.7,61600000.0
2007-05-28 14:19:00,99.668,99.686,99.66,99.669,996199997.0
2007-05-28 14:20:00,99.7,99.71,99.7,99.7,50500000.0
2007-05-28 14:21:00,99.7,99.73,99.68,99.71,738400002.0
2007-05-28 14:22:00,99.69,99.72,99.69,99.71,72700000.0
2007-05-28 14:23:00,99.71,99.71,99.71,99.71,27600000.0
2007-05-28 14:24:00,99.675,99.683,99.672,99.677,544799998.0
2007-05-28 14:25:00,99.71,99.71,99.7,99.7,88600000.0
2007-05-28 14:26:00,99.7,99.7,99.7,99.7,12800000.0
2007-05-28 14:27:00,99.672,99.681,99.661,99.677,996800001.0
2007-05-28 14:28:00,99.7,99.71,99.69,99.7,158600000.0
2007-05-28 14:29:00,99.71,99.71,99.71,99.71,4000000.0
2007-05-28 14:30:00,99.71,99.71,99.69,99.69,57500002.0
2007-05-28 14:31:00,99.7,99.7,99.68,99.68,74700000.0
2007-05-28 14:32:00,99.69,99.69,99.69,99.69,8800000.0
2007-05-28 14:33:00,99.69,99.69,99.69,99.69,19200000.0
2007-05-28 14:34:00,99.7,99.7,99.7,99.7,44600000.0
2007-05-28 14:35:00,99.7,99.7,99.7,99.7,27100000.0
2007-05-28 14:36:00,99.679,99.693,99.673,99.683,603300008.0
2007-05-28 14:37:00,99.68,99.7,99.68,99.69,311700008.0
2007-05-28 14:38:00,99.7,99.7,99.69,99.69,51100000.0
2007-05-28 14:39:00,99.676,99.715,99.653,99.715,1682800004.0
2007-05-28 14:40:00,99.658,99.731,99.658,99.667,270800000.0
2007-05-28 14:41:00,99.69,99.69,99.69,99.69,45500000.0
2007-05-28 14:42:00,99.69,99.69,99.69,99.69,113300000.0
2007-05-28 14:43:00,99.69,99.71,99.69,99.7,232900000.0
2007-05-28 14:44:00,99.7,99.7,99.7,99.7,37500000.0
2007-05-28 14:45:00,99.71,99.71,99.71,99.71,19200000.0
2007-05-28 14:46:00,99.71,99.72,99.71,99.72,243200000.0
2007-05-28 14:47:00,99.72,99.72,99.71,99.72,124599998.0
2007-05-28 14:48:00,99.72,99.72,99.72,99.72,27100000.0
2007-05-28 14:49:00,99.72,99.72,99.7,99.71,226099997.0
2007-05-28 14:50:00,99.71,99.72,99.71,99.71,85300000.0
2007-05-28 14:51:00,99.72,99.72,99.72,99.72,8000000.0
2007-05-28 14:52:00,99.69,99.696,99.669,99.675,393399999.0
2007-05-28 14:53:00,99.71,99.71,99.71,99.71,86100000.0
2007-05-28 14:54:00,99.71,99.71,99.71,99.71,39100000.0
2007-05-28 14:55:00,99.692,99.705,99.679,99.679,837299996.0
2007-05-28 14:56:00,99.679,99.701,99.676,99.701,594900002.0
2007-05-28 14:57:00,99.71,99.71,99.71,99.71,15900000.0
2007-05-28 14:58:00,99.691,99.704,99.684,99.684,866899996.0
2007-05-28 14:59:00,99.687,99.708,99.685,99.698,1448399991.0
2007-05-28 15:00:00,99.71,99.71,99.71,99.71,62400000.0
2007-05-28 15:01:00,99.746,99.746,99.707,99.707,174699999.0
2007-05-28 15:02:00,99.71,99.71,99.71,99.71,28800000.0
2007-05-28 15:03:00,99.71,99.72,99.71,99.72,94300000.0
2007-05-28 15:04:00,99.711,99.711,99.688,99.688,230400000.0
2007-05-28 15:05:00,99.72,99.72,99.72,99.72,16000000.0
2007-05-28 15:06:00,99.694,99.706,99.675,99.705,1540199990.0
2007-05-28 15:07:00,99.704,99.712,99.688,99.7,925699996.0
2007-05-28 15:08:00,99.697,99.72,99.671,99.707,460800000.0
2007-05-28 15:09:00,99.72,99.72,99.72,99.72,16000000.0
2007-05-28 15:10:00,99.72,99.72,99.71,99.71,90199999.0
2007-05-28 15:11:00,99.72,99.72,99.71,99.71,122200000.0
2007-05-28 15:12:00,99.71,99.71,99.71,99.71,268799994.0
2007-05-28 15:13:00,99.67,99.7,99.67,99.7,734400004.0
2007-05-28 15:14:00,99.668,99.67,99.657,99.67,1126600016.0
2007-05-28 15:15:00,99.71,99.71,99.705,99.705,121100000.0
2007-05-28 15:16:00,99.71,99.71,99.7,99.7,125599998.0
2007-05-28 15:17:00,99.7,99.7,99.7,99.7,27100000.0
2007-05-28 15:18:00,99.7,99.71,99.7,99.7,148300000.0
2007-05-28 15:19:00,99.7,99.71,99.68,99.69,403100001.0
2007-05-28 15:20:00,99.69,99.69,99.68,99.68,208899998.0
2007-05-28 15:21:00,99.68,99.68,99.68,99.68,62200000.0
2007-05-28 15:22:00,99.69,99.69,99.68,99.68,88599998.0
2007-05-28 15:23:00,99.69,99.69,99.69,99.69,22400000.0
2007-05-28 15:24:00,99.69,99.69,99.69,99.69,98400000.0
2007-05-28 15:25:00,99.69,99.69,99.68,99.68,249800000.0
2007-05-28 15:26:00,99.68,99.69,99.67,99.685,375899989.0
2007-05-28 15:27:00,99.69,99.7,99.69,99.7,86200000.0
2007-05-28 15:28:00,99.7,99.7,99.7,99.7,9800000.0
2007-05-28 15:29:00,99.684,99.684,99.66,99.669,780199999.0
2007-05-28 15:30:00,99.7,99.7,99.68,99.68,68000000.0
2007-05-28 15:31:00,99.68,99.685,99.67,99.67,273000000.0
2007-05-28 15:32:00,99.68,99.69,99.68,99.69,82600001.0
2007-05-28 15:33:00,99.69,99.69,99.68,99.68,37699999.0
2007-05-28 15:34:00,99.654,99.676,99.654,99.658,1842600008.0
2007-05-28 15:35:00,99.666,99.67,99.648,99.669,873300004.0
2007-05-28 15:36:00,99.68,99.68,99.68,99.68,79100000.0
2007-05-28 15:37:00,99.68,99.68,99.68,99.68,23100000.0
2007-05-28 15:38:00,99.68,99.69,99.68,99.68,252799998.0
2007-05-28 15:39:00,99.68,99.69,99.68,99.69,97399998.0
2007-05-28 15:40:00,99.69,99.69,99.68,99.69,87499998.0
2007-05-28 15:41:00,99.69,99.69,99.69,99.69,25600000.0
2007-05-28 15:42:00,99.688,99.688,99.639,99.64,844800010.0
2007-05-28 15:43:00,99.664,99.69,99.653,99.653,734900002.0
2007-05-28 15:44:00,99.669,99.681,99.659,99.661,832100001.0
2007-05-28 15:45:00,99.7,99.7,99.69,99.69,82299998.0
2007-05-28 15:46:00,99.665,99.69,99.665,99.69,1049999997.0
2007-05-28 15:47:00,99.69,99.7,99.69,99.7,32800000.0
2007-05-28 15:48:00,99.69,99.712,99.671,99.679,1113699996.0
2007-05-28 15:49:00,99.7,99.7,99.7,99.7,14400000.0
2007-05-28 15:50:00,99.71,99.71,99.7,99.71,185699996.0
2007-05-28 15:51:00,99.71,99.72,99.71,99.71,74300000.0
2007-05-28 15:52:00,99.71,99.72,99.7,99.7,42300000.0
2007-05-28 15:53:00,99.72,99.73,99.71,99.72,131900000.0
2007-05-28 15:54:00,99.715,99.72,99.715,99.72,99100000.0
2007-05-28 15:55:00,99.72,99.72,99.71,99.72,222600000.0
2007-05-28 15:56:00,99.72,99.72,99.71,99.72,313699997.0
2007-05-28 15:57:00,99.72,99.72,99.72,99.72,8000000.0
2007-05-28 15:58:00,99.72,99.72,99.72,99.72,4000000.0
2007-05-28 15:59:00,99.72,99.72,99.71,99.71,16000000.0
2007-05-28 16:00:00,99.705,99.71,99.7,99.71,35200000.0
2007-05-28 16:01:00,99.71,99.71,99.71,99.71,22400000.0
2007-05-28 16:02:00,99.69,99.703,99.678,99.7,551999994.0
2007-05-28 16:03:00,99.71,99.71,99.71,99.71,12000000.0
2007-05-28 16:04:00,99.71,99.71,99.71,99.71,10400000.0
2007-05-28 16:05:00,99.72,99.72,99.72,99.72,6400000.0
2007-05-28 16:06:00,99.677,99.69,99.669,99.682,1080700003.0
2007-05-28 16:07:00,99.72,99.72,99.705,99.71,48000000.0
2007-05-28 16:08:00,99.71,99.72,99.71,99.71,40000000.0
2007-05-28 16:09:00,99.7,99.71,99.7,99.71,84600004.0
2007-05-28 16:10:00,99.71,99.71,99.7,99.7,45500000.0
2007-05-28 16:11:00,99.7,99.71,99.7,99.7,110999998.0
2007-05-28 16:12:00,99.7,99.7,99.7,99.7,41800000.0
2007-05-28 16:13:00,99.7,99.7,99.7,99.7,20800000.0
2007-05-28 16:14:00,99.7,99.7,99.7,99.7,8000000.0
2007-05-28 16:15:00,99.7,99.7,99.69,99.69,200199998.0
2007-05-28 16:16:00,99.7,99.71,99.7,99.71,52000000.0
2007-05-28 16:17:00,99.705,99.705,99.69,99.7,99900002.0
2007-05-28 16:18:00,99.695,99.7,99.69,99.7,154299999.0
2007-05-28 16:19:00,99.7,99.7,99.69,99.69,67200000.0
2007-05-28 16:20:00,99.69,99.7,99.69,99.7,48000000.0
2007-05-28 16:21:00,99.7,99.7,99.69,99.69,70400000.0
2007-05-28 16:22:00,99.69,99.7,99.69,99.7,24800000.0
2007-05-28 16:23:00,99.7,99.7,99.68,99.69,182100000.0
2007-05-28 16:24:00,99.69,99.69,99.68,99.69,141799994.0
2007-05-28 16:25:00,99.69,99.69,99.69,99.69,16000000.0
2007-05-28 16:26:00,99.69,99.69,99.68,99.69,51100000.0
2007-05-28 16:27:00,99.69,99.69,99.67,99.68,39200000.0
2007-05-28 16:28:00,99.644,99.669,99.644,99.652,603800000.0
2007-05-28 16:29:00,99.68,99.72,99.68,99.71,233399999.0
2007-05-28 16:30:00,99.71,99.72,99.705,99.71,77499999.0
2007-05-28 16:31:00,99.666,99.686,99.666,99.685,642499983.0
2007-05-28 16:32:00,99.71,99.72,99.7,99.72,128700002.0
2007-05-28 16:33:00,99.72,99.72,99.72,99.72,12000000.0
2007-05-28 16:34:00,99.684,99.684,99.658,99.658,1132399994.0
2007-05-28 16:35:00,99.72,99.73,99.72,99.73,26400000.0
2007-05-28 16:36:00,99.73,99.73,99.72,99.72,10400000.0
2007-05-28 16:37:00,99.72,99.72,99.72,99.72,89300000.0
2007-05-28 16:38:00,99.687,99.702,99.687,99.69,759999996.0
2007-05-28 16:39:00,99.685,99.696,99.68,99.688,902800001.0
2007-05-28 16:40:00,99.72,99.72,99.72,99.72,8000000.0
2007-05-28 16:41:00,99.72,99.72,99.71,99.71,34400000.0
2007-05-28 16:42:00,99.72,99.72,99.71,99.71,52700000.0
2007-05-28 16:43:00,99.71,99.71,99.71,99.71,43100000.0
2007-05-28 16:44:00,99.685,99.724,99.685,99.724,1407799990.0
2007-05-28 16:45:00,99.685,99.706,99.684,99.685,1387299996.0
2007-05-28 16:46:00,99.71,99.72,99.71,99.71,134199998.0
2007-05-28 16:47:00,99.72,99.72,99.7,99.72,186900005.0
2007-05-28 16:48:00,99.715,99.72,99.71,99.71,57600000.0
2007-05-28 16:49:00,99.71,99.71,99.7,99.71,118300002.0
2007-05-28 16:50:00,99.71,99.73,99.69,99.73,117700001.0
2007-05-28 16:51:00,99.72,99.72,99.71,99.71,17900000.0
2007-05-28 16:52:00,99.688,99.701,99.672,99.682,609599999.0
2007-05-28 16:53:00,99.71,99.71,99.69,99.69,185999998.0
2007-05-28 16:54:00,99.69,99.71,99.69,99.695,256399998.0
2007-05-28 16:55:00,99.705,99.71,99.675,99.69,337700008.0
2007-05-28 16:56:00,99.69,99.69,99.665,99.665,165000001.0
2007-05-28 16:57:00,99.67,99.69,99.67,99.68,234600004.0
2007-05-28 16:58:00,99.68,99.68,99.67,99.675,121600000.0
2007-05-28 16:59:00,99.68,99.68,99.67,99.68,148100001.0
2007-05-28 17:00:00,99.68,99.71,99.68,99.71,251499999.0
2007-05-28 17:01:00,99.71,99.72,99.69,99.69,255099997.0
2007-05-28 17:02:00,99.69,99.69,99.69,99.69,33500000.0
2007-05-28 17:03:00,99.69,99.7,99.69,99.7,52699999.0
2007-05-28 17:04:00,99.7,99.7,99.695,99.695,40000000.0
2007-05-28 17:05:00,99.665,99.702,99.665,99.667,813800004.0
2007-05-28 17:06:00,99.7,99.7,99.7,99.7,32000000.0
2007-05-28 17:07:00,99.7,99.7,99.7,99.7,14400000.0
2007-05-28 17:08:00,99.7,99.7,99.7,99.7,28800000.0
2007-05-28 17:09:00,99.7,99.7,99.7,99.7,47200000.0
2007-05-28 17:10:00,99.7,99.71,99.7,99.705,180999998.0
2007-05-28 17:11:00,99.674,99.705,99.667,99.688,400499996.0
2007-05-28 17:12:00,99.71,99.71,99.71,99.71,68599998.0
2007-05-28 17:13:00,99.7,99.706,99.679,99.679,1527300013.0
2007-05-28 17:14:00,99.71,99.71,99.71,99.71,33500000.0
2007-05-28 17:15:00,99.71,99.71,99.7,99.7,148899997.0
2007-05-28 17:16:00,99.679,99.7,99.678,99.693,850300008.0
2007-05-28 17:17:00,99.72,99.72,99.71,99.71,43900000.0
2007-05-28 17:18:00,99.676,99.687,99.671,99.687,1287000001.0
2007-05-28 17:19:00,99.68,99.705,99.676,99.687,1327199996.0
2007-05-28 17:20:00,99.72,99.72,99.72,99.72,8800000.0
2007-05-28 17:21:00,99.683,99.712,99.678,99.691,1333099998.0
2007-05-28 17:22:00,99.72,99.72,99.72,99.72,22400000.0
2007-05-28 17:23:00,99.72,99.72,99.72,99.72,19200000.0
2007-05-28 17:24:00,99.72,99.72,99.71,99.71,42400000.0
2007-05-28 17:25:00,99.695,99.699,99.662,99.69,1335299986.0
2007-05-28 17:26:00,99.71,99.72,99.71,99.72,35200000.0
2007-05-28 17:27:00,99.72,99.72,99.71,99.71,18400000.0
2007-05-28 17:28:00,99.71,99.71,99.71,99.71,10400000.0
2007-05-28 17:29:00,99.72,99.72,99.705,99.72,108599998.0
2007-05-28 17:30:00,99.72,99.72,99.71,99.71,72599998.0
2007-05-28 17:31:00,99.677,99.681,99.66,99.672,2025700009.0
2007-05-28 17:32:00,99.687,99.709,99.672,99.672,1520000000.0
2007-05-28 17:33:00,99.67,99.687,99.667,99.671,1188699999.0
2007-05-28 17:34:00,99.71,99.71,99.71,99.71,120400000.0
2007-05-28 17:35:00,99.705,99.71,99.7,99.71,36000000.0
2007-05-28 17:36:00,99.71,99.71,99.71,99.71,195599996.0
2007-05-28 17:37:00,99.71,99.71,99.71,99.71,204999998.0
2007-05-28 17:38:00,99.71,99.71,99.705,99.705,44800000.0
2007-05-28 17:39:00,99.699,99.699,99.678,99.693,1129100011.0
2007-05-28 17:40:00,99.71,99.71,99.685,99.685,44700000.0
2007-05-28 17:41:00,99.69,99.7,99.69,99.7,45600000.0
2007-05-28 17:42:00,99.69,99.7,99.68,99.69,101400000.0
2007-05-28 17:43:00,99.69,99.7,99.685,99.685,67200000.0
2007-05-28 17:44:00,99.69,99.7,99.68,99.69,136800000.0
2007-05-28 17:45:00,99.69,99.7,99.69,99.7,56800000.0
2007-05-28 17:46:00,99.7,99.7,99.69,99.69,28000000.0
2007-05-28 17:47:00,99.69,99.71,99.69,99.71,91200000.0
2007-05-28 17:48:00,99.71,99.71,99.71,99.71,12800000.0
2007-05-28 17:49:00,99.71,99.71,99.71,99.71,12800000.0
2007-05-28 17:50:00,99.71,99.71,99.71,99.71,6400000.0
2007-05-28 17:51:00,99.71,99.71,99.71,99.71,22400000.0
2007-05-28 17:52:00,99.71,99.72,99.71,99.715,153599998.0
2007-05-28 17:53:00,99.72,99.72,99.71,99.71,109399998.0
2007-05-28 17:54:00,99.71,99.71,99.705,99.705,72000000.0
2007-05-28 17:55:00,99.71,99.71,99.67,99.69,126699997.0
2007-05-28 17:56:00,99.69,99.69,99.68,99.68,68200003.0
2007-05-28 17:57:00,99.7,99.7,99.7,99.7,12000000.0
2007-05-28 17:58:00,99.7,99.7,99.7,99.7,12000000.0
2007-05-28 17:59:00,99.7,99.7,99.68,99.68,51799999.0
2007-05-28 18:00:00,99.69,99.69,99.68,99.68,63300002.0
2007-05-28 18:01:00,99.68,99.68,99.68,99.68,17800000.0
2007-05-28 18:02:00,99.645,99.661,99.643,99.657,2026100019.0
2007-05-28 18:03:00,99.659,99.667,99.649,99.649,799900004.0
2007-05-28 18:04:00,99.648,99.675,99.648,99.672,660000001.0
2007-05-28 18:05:00,99.68,99.68,99.68,99.68,4000000.0
2007-05-28 18:06:00,99.68,99.69,99.68,99.69,116800000.0
2007-05-28 18:07:00,99.683,99.686,99.655,99.658,1354699991.0
2007-05-28 18:08:00,99.679,99.679,99.652,99.669,1129900005.0
2007-05-28 18:09:00,99.7,99.7,99.7,99.7,6400000.0
2007-05-28 18:10:00,99.69,99.69,99.69,99.69,16000000.0
2007-05-28 18:11:00,99.677,99.678,99.66,99.662,996799990.0
2007-05-28 18:12:00,99.69,99.69,99.68,99.69,221299996.0
2007-05-28 18:13:00,99.69,99.69,99.68,99.68,32000000.0
2007-05-28 18:14:00,99.668,99.68,99.641,99.679,1463600010.0
2007-05-28 18:15:00,99.665,99.665,99.647,99.653,199999998.0
2007-05-28 18:16:00,99.69,99.69,99.69,99.69,16000000.0
2007-05-28 18:17:00,99.684,99.684,99.644,99.679,958400005.0
2007-05-28 18:18:00,99.688,99.688,99.651,99.653,384000006.0
2007-05-28 18:19:00,99.66,99.679,99.644,99.644,511099997.0
2007-05-28 18:20:00,99.69,99.69,99.66,99.68,28000000.0
2007-05-28 18:21:00,99.68,99.68,99.68,99.68,12000000.0
2007-05-28 18:22:00,99.69,99.69,99.69,99.69,4000000.0
2007-05-28 18:23:00,99.68,99.69,99.68,99.69,68000000.0
2007-05-28 18:24:00,99.69,99.69,99.68,99.68,8000000.0
2007-05-28 18:25:00,99.672,99.675,99.65,99.65,679999998.0
2007-05-28 18:26:00,99.657,99.658,99.641,99.647,447100004.0
2007-05-28 18:27:00,99.665,99.67,99.663,99.67,344899998.0
2007-05-28 18:28:00,99.66,99.66,99.648,99.655,1009000007.0
2007-05-28 18:29:00,99.663,99.672,99.636,99.672,1196300015.0
2007-05-28 18:30:00,99.657,99.677,99.657,99.668,614000000.0
2007-05-28 18:31:00,99.675,99.68,99.665,99.675,722100004.0
2007-05-28 18:32:00,99.655,99.66,99.645,99.657,689500005.0
2007-05-28 18:33:00,99.665,99.665,99.65,99.66,951300003.0
2007-05-28 18:34:00,99.652,99.66,99.642,99.642,925500001.0
2007-05-28 18:35:00,99.68,99.68,99.68,99.68,12000000.0
2007-05-28 18:36:00,99.68,99.68,99.68,99.68,8800000.0
2007-05-28 18:37:00,99.64,99.677,99.635,99.677,661800005.0
2007-05-28 18:38:00,99.652,99.66,99.647,99.655,400799994.0
2007-05-28 18:39:00,99.68,99.7,99.68,99.7,129299997.0
2007-05-28 18:40:00,99.7,99.7,99.7,99.7,4800000.0
2007-05-28 18:41:00,99.68,99.686,99.656,99.656,1255600003.0
2007-05-28 18:42:00,99.66,99.689,99.66,99.67,706000002.0
2007-05-28 18:43:00,99.673,99.683,99.664,99.665,498099997.0
2007-05-28 18:44:00,99.7,99.7,99.7,99.7,8800000.0
2007-05-28 18:45:00,99.71,99.72,99.71,99.72,33500000.0
2007-05-28 18:46:00,99.664,99.673,99.651,99.673,822600012.0
2007-05-28 18:47:00,99.696,99.696,99.682,99.684,567799999.0
2007-05-28 18:48:00,99.673,99.706,99.671,99.706,385400001.0
2007-05-28 18:49:00,99.705,99.717,99.702,99.705,616300002.0
2007-05-28 18:50:00,99.669,99.691,99.669,99.685,706999999.0
2007-05-28 18:51:00,99.693,99.696,99.68,99.681,558000002.0
2007-05-28 18:52:00,99.678,99.693,99.672,99.685,542799996.0
2007-05-28 18:53:00,99.667,99.689,99.667,99.677,1034300010.0
2007-05-28 18:54:00,99.671,99.695,99.662,99.695,939100003.0
2007-05-28 18:55:00,99.72,99.72,99.71,99.71,25500001.0
2007-05-28 18:56:00,99.71,99.72,99.71,99.72,21500001.0
2007-05-28 18:57:00,99.695,99.699,99.684,99.696,158600000.0
2007-05-28 18:58:00,99.688,99.702,99.68,99.68,262400000.0
2007-05-28 18:59:00,99.72,99.72,99.72,99.72,8800000.0
2007-05-28 19:00:00,99.72,99.72,99.72,99.72,8800000.0
2007-05-28 19:01:00,99.72,99.72,99.72,99.72,6400000.0
2007-05-28 19:02:00,99.72,99.72,99.72,99.72,4000000.0
2007-05-28 19:03:00,99.72,99.72,99.72,99.72,4800000.0
2007-05-28 19:04:00,99.72,99.72,99.72,99.72,27200000.0
2007-05-28 19:05:00,99.72,99.72,99.71,99.71,37500001.0
2007-05-28 19:06:00,99.72,99.72,99.72,99.72,19600000.0
2007-05-28 19:07:00,99.667,99.693,99.667,99.678,1299800013.0
2007-05-28 19:08:00,99.693,99.693,99.684,99.691,339400008.0
2007-05-28 19:09:00,99.677,99.69,99.674,99.684,1273300010.0
2007-05-28 19:10:00,99.672,99.689,99.668,99.689,855700015.0
2007-05-28 19:11:00,99.72,99.72,99.72,99.72,311099992.0
2007-05-28 19:12:00,99.72,99.72,99.72,99.72,27900000.0
2007-05-28 19:13:00,99.72,99.72,99.72,99.72,45500000.0
2007-05-28 19:14:00,99.707,99.71,99.68,99.685,439900000.0
2007-05-28 19:15:00,99.72,99.72,99.7,99.71,86300000.0
2007-05-28 19:16:00,99.71,99.72,99.71,99.72,20800000.0
2007-05-28 19:17:00,99.72,99.72,99.71,99.71,6400000.0
2007-05-28 19:18:00,99.71,99.71,99.69,99.7,384500000.0
2007-05-28 19:19:00,99.7,99.71,99.7,99.71,155700000.0
2007-05-28 19:20:00,99.71,99.71,99.7,99.7,118800000.0
2007-05-28 19:21:00,99.71,99.71,99.7,99.71,94900000.0
2007-05-28 19:22:00,99.71,99.71,99.69,99.71,133999998.0
2007-05-28 19:23:00,99.71,99.71,99.705,99.71,77199998.0
2007-05-28 19:24:00,99.662,99.708,99.662,99.708,407900008.0
2007-05-28 19:25:00,99.71,99.72,99.71,99.72,62199998.0
2007-05-28 19:26:00,99.72,99.72,99.72,99.72,35100000.0
2007-05-28 19:27:00,99.69,99.69,99.68,99.685,385200000.0
2007-05-28 19:28:00,99.702,99.703,99.686,99.687,589399996.0
2007-05-28 19:29:00,99.69,99.704,99.689,99.704,741299988.0
2007-05-28 19:30:00,99.72,99.72,99.72,99.72,23100000.0
2007-05-28 19:31:00,99.687,99.718,99.683,99.687,1663800010.0
2007-05-28 19:32:00,99.687,99.712,99.666,99.703,1395200008.0
2007-05-28 19:33:00,99.72,99.72,99.72,99.72,23100000.0
2007-05-28 19:34:00,99.715,99.715,99.675,99.675,429999999.0
2007-05-28 19:35:00,99.699,99.713,99.697,99.713,846499998.0
2007-05-28 19:36:00,99.675,99.685,99.67,99.675,849700001.0
2007-05-28 19:37:00,99.69,99.708,99.685,99.708,939400001.0
2007-05-28 19:38:00,99.675,99.7,99.675,99.697,394800000.0
2007-05-28 19:39:00,99.705,99.715,99.703,99.71,273699998.0
2007-05-28 19:40:00,99.686,99.722,99.686,99.721,750900005.0
2007-05-28 19:41:00,99.723,99.734,99.721,99.731,744599999.0
2007-05-28 19:42:00,99.71,99.71,99.687,99.687,846299999.0
2007-05-28 19:43:00,99.689,99.71,99.689,99.71,276599998.0
2007-05-28 19:44:00,99.645,99.655,99.635,99.647,789000000.0
2007-05-28 19:45:00,99.715,99.725,99.71,99.72,1149200005.0
2007-05-28 19:46:00,99.679,99.709,99.679,99.709,786800006.0
2007-05-28 19:47:00,99.719,99.735,99.719,99.731,416700001.0
2007-05-28 19:48:00,99.696,99.716,99.691,99.695,408000003.0
2007-05-28 19:49:00,99.68,99.688,99.672,99.675,1056299998.0
2007-05-28 19:50:00,99.725,99.745,99.72,99.733,1054800001.0
2007-05-28 19:51:00,99.715,99.722,99.708,99.715,676300000.0
2007-05-28 19:52:00,99.675,99.678,99.655,99.67,1363399996.0
2007-05-28 19:53:00,99.72,99.72,99.72,99.72,164100000.0
2007-05-28 19:54:00,99.72,99.72,99.72,99.72,79400000.0
2007-05-28 19:55:00,99.685,99.695,99.678,99.685,626700008.0
2007-05-28 19:56:00,99.72,99.72,99.72,99.72,15900000.0
2007-05-28 19:57:00,99.705,99.713,99.7,99.71,574599994.0
2007-05-28 19:58:00,99.72,99.72,99.72,99.72,31800000.0
2007-05-28 19:59:00,99.682,99.709,99.674,99.696,1324900017.0
2007-05-28 20:00:00,99.698,99.719,99.693,99.705,941700000.0
2007-05-28 20:01:00,99.72,99.72,99.72,99.72,31800000.0
2007-05-28 20:02:00,99.69,99.706,99.667,99.697,997700001.0
2007-05-28 20:03:00,99.7,99.719,99.69,99.696,1082000002.0
2007-05-28 20:04:00,99.709,99.709,99.673,99.674,1079600003.0
2007-05-28 20:05:00,99.703,99.703,99.676,99.699,1047100011.0
2007-05-28 20:06:00,99.675,99.685,99.675,99.68,305599998.0
2007-05-28 20:07:00,99.695,99.705,99.688,99.692,616900001.0
2007-05-28 20:08:00,99.72,99.72,99.71,99.71,66100000.0
2007-05-28 20:09:00,99.71,99.71,99.71,99.71,46200000.0
2007-05-28 20:10:00,99.71,99.71,99.71,99.71,8000000.0
2007-05-28 20:11:00,99.65,99.675,99.65,99.666,174100001.0
2007-05-28 20:12:00,99.697,99.697,99.684,99.69,115099999.0
2007-05-28 20:13:00,99.698,99.698,99.675,99.678,324399999.0
2007-05-28 20:14:00,99.699,99.699,99.689,99.691,531900001.0
2007-05-28 20:15:00,99.705,99.705,99.705,99.705,8000000.0
2007-05-28 20:16:00,99.692,99.701,99.682,99.682,176299999.0
2007-05-28 20:17:00,99.685,99.696,99.685,99.69,98400001.0
2007-05-28 20:18:00,99.675,99.687,99.66,99.662,358500000.0
2007-05-28 20:19:00,99.672,99.677,99.664,99.666,271199999.0
2007-05-28 20:20:00,99.668,99.679,99.658,99.673,796799998.0
2007-05-28 20:21:00,99.673,99.707,99.665,99.673,491699994.0
2007-05-28 20:22:00,99.671,99.71,99.663,99.71,567699999.0
2007-05-28 20:23:00,99.696,99.696,99.666,99.671,548399996.0
2007-05-28 20:24:00,99.66,99.682,99.66,99.667,305000002.0
2007-05-28 20:25:00,99.71,99.71,99.71,99.71,59900000.0
2007-05-28 20:26:00,99.67,99.701,99.67,99.675,181400000.0
2007-05-28 20:27:00,99.706,99.706,99.691,99.694,95700000.0
2007-05-28 20:28:00,99.71,99.71,99.7,99.71,130300000.0
2007-05-28 20:29:00,99.675,99.695,99.67,99.695,333500003.0
2007-05-28 20:30:00,99.72,99.72,99.72,99.72,4000000.0
2007-05-28 20:31:00,99.691,99.691,99.683,99.683,68499998.0
2007-05-28 20:32:00,99.679,99.706,99.679,99.685,460099991.0
2007-05-28 20:33:00,99.71,99.71,99.71,99.71,63800000.0
2007-05-28 20:34:00,99.71,99.71,99.71,99.71,4000000.0
2007-05-28 20:35:00,99.691,99.695,99.669,99.679,621400002.0
2007-05-28 20:36:00,99.666,99.666,99.652,99.652,121299999.0
2007-05-28 20:37:00,99.687,99.687,99.668,99.673,354900005.0
2007-05-28 20:38:00,99.673,99.685,99.669,99.674,258600000.0
2007-05-28 20:39:00,99.681,99.681,99.658,99.662,229100001.0
2007-05-28 20:40:00,99.666,99.672,99.654,99.656,375299999.0
2007-05-28 20:41:00,99.71,99.71,99.71,99.71,69300000.0
2007-05-28 20:42:00,99.674,99.693,99.664,99.664,109800002.0
2007-05-28 20:43:00,99.71,99.71,99.71,99.71,154600000.0
2007-05-28 20:44:00,99.71,99.71,99.71,99.71,54200000.0
2007-05-28 20:45:00,99.705,99.705,99.705,99.705,35099998.0
2007-05-28 20:46:00,99.693,99.703,99.687,99.703,262399999.0
2007-05-28 20:47:00,99.69,99.695,99.69,99.695,322000002.0
2007-05-28 20:48:00,99.698,99.701,99.679,99.69,345899995.0
2007-05-28 20:49:00,99.71,99.71,99.71,99.71,23100000.0
2007-05-28 20:50:00,99.7,99.734,99.685,99.685,219700000.0
2007-05-28 20:51:00,99.72,99.72,99.705,99.72,35100000.0
2007-05-28 20:52:00,99.672,99.701,99.672,99.686,776300000.0
2007-05-28 20:53:00,99.692,99.705,99.682,99.697,708999993.0
2007-05-28 20:54:00,99.68,99.68,99.67,99.67,36700001.0
2007-05-28 20:55:00,99.72,99.72,99.72,99.72,8000000.0
2007-05-28 20:56:00,99.687,99.69,99.668,99.69,350999997.0
2007-05-28 20:57:00,99.693,99.709,99.686,99.7,828999997.0
2007-05-28 20:58:00,99.705,99.708,99.654,99.697,502599998.0
2007-05-28 20:59:00,99.687,99.69,99.673,99.685,180800000.0
2007-05-28 21:00:00,99.674,99.681,99.65,99.65,677099997.0
2007-05-28 21:01:00,99.644,99.66,99.641,99.645,466200002.0
2007-05-28 21:02:00,99.665,99.702,99.665,99.668,244499997.0
2007-05-28 21:03:00,99.676,99.715,99.676,99.697,230700001.0
2007-05-28 21:04:00,99.706,99.706,99.674,99.677,390600000.0
2007-05-28 21:05:00,99.685,99.709,99.672,99.68,406099998.0
2007-05-28 21:06:00,99.68,99.69,99.664,99.689,780000000.0
2007-05-28 21:07:00,99.685,99.696,99.678,99.692,1018399993.0
2007-05-28 21:08:00,99.683,99.692,99.659,99.687,622099999.0
2007-05-28 21:09:00,99.691,99.696,99.675,99.675,133799999.0
2007-05-28 21:10:00,99.684,99.692,99.663,99.685,168600003.0
2007-05-28 21:11:00,99.693,99.704,99.675,99.704,69300001.0
2007-05-28 21:12:00,99.697,99.697,99.667,99.668,176999996.0
2007-05-28 21:13:00,99.661,99.688,99.661,99.68,249600001.0
2007-05-28 21:14:00,99.681,99.693,99.671,99.684,231299999.0
2007-05-28 21:15:00,99.688,99.694,99.685,99.69,182299999.0
2007-05-28 21:16:00,99.684,99.701,99.673,99.688,823500002.0
2007-05-28 21:17:00,99.696,99.707,99.687,99.691,390200003.0
2007-05-28 21:18:00,99.681,99.699,99.675,99.699,174600002.0
2007-05-28 21:19:00,99.691,99.696,99.672,99.687,332599997.0
2007-05-28 21:20:00,99.69,99.724,99.679,99.695,519700000.0
2007-05-28 21:21:00,99.685,99.705,99.673,99.688,110099999.0
2007-05-28 21:22:00,99.72,99.72,99.72,99.72,10200000.0
2007-05-28 21:23:00,99.665,99.685,99.664,99.685,671100002.0
2007-05-28 21:24:00,99.694,99.694,99.674,99.675,285399998.0
2007-05-28 21:25:00,99.689,99.697,99.682,99.688,125899999.0
2007-05-28 21:26:00,99.694,99.694,99.677,99.677,250600000.0
2007-05-28 21:27:00,99.675,99.683,99.662,99.678,485499997.0
2007-05-28 21:28:00,99.674,99.698,99.674,99.698,107400001.0
2007-05-28 21:29:00,99.686,99.69,99.676,99.676,170700000.0
2007-05-28 21:30:00,99.688,99.731,99.688,99.731,314500001.0
2007-05-28 21:31:00,99.755,99.756,99.74,99.74,743600005.0
2007-05-28 21:32:00,99.689,99.689,99.674,99.675,23900000.0
2007-05-28 21:33:00,99.7,99.712,99.699,99.706,511700002.0
2007-05-28 21:34:00,99.677,99.68,99.67,99.675,323700003.0
2007-05-28 21:35:00,99.7,99.7,99.692,99.7,236499999.0
2007-05-28 21:36:00,99.677,99.688,99.673,99.688,234600001.0
2007-05-28 21:37:00,99.699,99.703,99.69,99.702,94799998.0
2007-05-28 21:38:00,99.677,99.691,99.668,99.691,931900000.0
2007-05-28 21:39:00,99.675,99.687,99.667,99.687,303000002.0
2007-05-28 21:40:00,99.68,99.683,99.667,99.68,574299996.0
2007-05-28 21:41:00,99.695,99.7,99.69,99.695,229399999.0
2007-05-28 21:42:00,99.695,99.705,99.69,99.7,751800000.0
2007-05-28 21:43:00,99.7,99.705,99.69,99.692,408299994.0
2007-05-28 21:44:00,99.671,99.686,99.669,99.685,219000002.0
2007-05-28 21:45:00,99.71,99.71,99.71,99.71,31100000.0
2007-05-28 21:46:00,99.674,99.704,99.666,99.675,523899991.0
2007-05-28 21:47:00,99.67,99.69,99.67,99.676,265200001.0
2007-05-28 21:48:00,99.689,99.7,99.669,99.683,486699991.0
2007-05-28 21:49:00,99.71,99.71,99.71,99.71,23100000.0
2007-05-28 21:50:00,99.669,99.669,99.65,99.65,194200001.0
2007-05-28 21:51:00,99.669,99.678,99.664,99.677,440700004.0
2007-05-28 21:52:00,99.71,99.71,99.71,99.71,42200000.0
2007-05-28 21:53:00,99.675,99.685,99.67,99.67,392300000.0
2007-05-28 21:54:00,99.665,99.687,99.661,99.68,679699995.0
2007-05-28 21:55:00,99.68,99.698,99.66,99.668,632999996.0
2007-05-28 21:56:00,99.668,99.686,99.662,99.683,477999997.0
2007-05-28 21:57:00,99.682,99.699,99.675,99.675,961300004.0
2007-05-28 21:58:00,99.666,99.701,99.666,99.675,1014099998.0
2007-05-28 21:59:00,99.667,99.686,99.667,99.673,936099984.0
2007-05-28 22:00:00,99.71,99.71,99.71,99.71,15900000.0
2007-05-28 22:01:00,99.669,99.714,99.668,99.714,431099996.0
2007-05-28 22:02:00,99.656,99.675,99.656,99.675,596199992.0
2007-05-28 22:03:00,99.71,99.73,99.71,99.72,319200000.0
2007-05-28 22:04:00,99.71,99.72,99.705,99.71,304899998.0
2007-05-28 22:05:00,99.72,99.72,99.72,99.72,40000000.0
2007-05-28 22:06:00,99.72,99.72,99.72,99.72,40000000.0
2007-05-28 22:07:00,99.68,99.704,99.68,99.684,165199997.0
2007-05-28 22:08:00,99.72,99.72,99.71,99.71,52000000.0
2007-05-28 22:09:00,99.71,99.71,99.71,99.71,44000000.0
2007-05-28 22:10:00,99.71,99.71,99.71,99.71,24000000.0
2007-05-28 22:11:00,99.71,99.71,99.71,99.71,16000000.0
2007-05-28 22:12:00,99.71,99.72,99.71,99.715,88000000.0
2007-05-28 22:13:00,99.72,99.73,99.71,99.73,104900000.0
2007-05-28 22:14:00,99.72,99.72,99.72,99.72,36000000.0
2007-05-28 22:15:00,99.725,99.73,99.725,99.725,24000000.0
2007-05-28 22:16:00,99.71,99.73,99.71,99.73,14400000.0
2007-05-28 22:17:00,99.71,99.71,99.71,99.71,10400000.0
2007-05-28 22:18:00,99.73,99.73,99.725,99.725,16000000.0
2007-05-28 22:19:00,99.73,99.73,99.73,99.73,8000000.0
2007-05-28 22:20:00,99.73,99.73,99.73,99.73,16000000.0
2007-05-28 22:21:00,99.7,99.705,99.695,99.7,224000000.0
2007-05-28 22:22:00,99.73,99.73,99.72,99.73,60000000.0
2007-05-28 22:23:00,99.73,99.73,99.73,99.73,16000000.0
2007-05-28 22:24:00,99.73,99.73,99.73,99.73,39800000.0
2007-05-28 22:25:00,99.73,99.74,99.73,99.74,108800000.0
2007-05-28 22:26:00,99.74,99.74,99.73,99.73,36000000.0
2007-05-28 22:27:00,99.725,99.725,99.704,99.704,587599989.0
2007-05-28 22:28:00,99.705,99.724,99.698,99.698,268300000.0
2007-05-28 22:29:00,99.686,99.702,99.686,99.692,517799993.0
2007-05-28 22:30:00,99.709,99.751,99.709,99.729,552199987.0
2007-05-28 22:31:00,99.73,99.73,99.73,99.73,4000000.0
2007-05-28 22:32:00,99.696,99.719,99.691,99.701,241400002.0
2007-05-28 22:33:00,99.709,99.726,99.694,99.706,425799997.0
2007-05-28 22:34:00,99.705,99.715,99.702,99.715,488599999.0
2007-05-28 22:35:00,99.72,99.72,99.72,99.72,7900000.0
2007-05-28 22:36:00,99.73,99.73,99.73,99.73,32000000.0
2007-05-28 22:37:00,99.73,99.73,99.73,99.73,4000000.0
2007-05-28 22:38:00,99.73,99.73,99.73,99.73,8000000.0
2007-05-28 22:39:00,99.712,99.723,99.709,99.715,198899998.0
2007-05-28 22:40:00,99.73,99.73,99.73,99.73,24000000.0
2007-05-28 22:41:00,99.73,99.73,99.72,99.72,52000000.0
2007-05-28 22:42:00,99.725,99.73,99.725,99.73,268800002.0
2007-05-28 22:43:00,99.735,99.74,99.735,99.74,12000000.0
2007-05-28 22:44:00,99.73,99.73,99.73,99.73,90899997.0
2007-05-28 22:45:00,99.73,99.74,99.73,99.74,24000000.0
2007-05-28 22:46:00,99.74,99.74,99.73,99.73,44000000.0
2007-05-28 22:47:00,99.712,99.714,99.688,99.696,205999994.0
2007-05-28 22:48:00,99.73,99.74,99.73,99.73,88800000.0
2007-05-28 22:49:00,99.74,99.74,99.73,99.73,130900000.0
2007-05-28 22:50:00,99.74,99.74,99.73,99.73,111800000.0
2007-05-28 22:51:00,99.71,99.717,99.7,99.717,201300002.0
2007-05-28 22:52:00,99.715,99.718,99.703,99.718,588200001.0
2007-05-28 22:53:00,99.717,99.723,99.702,99.71,301999998.0
2007-05-28 22:54:00,99.702,99.716,99.7,99.701,798100005.0
2007-05-28 22:55:00,99.713,99.716,99.696,99.698,541000007.0
2007-05-28 22:56:00,99.73,99.73,99.73,99.73,46299999.0
2007-05-28 22:57:00,99.728,99.728,99.696,99.712,463099998.0
2007-05-28 22:58:00,99.74,99.74,99.74,99.74,12000000.0
2007-05-28 22:59:00,99.74,99.74,99.74,99.74,60000000.0
2007-05-28 23:00:00,99.74,99.74,99.74,99.74,8000000.0
2007-05-28 23:01:00,99.74,99.74,99.74,99.74,12000000.0
2007-05-28 23:02:00,99.71,99.715,99.7,99.71,714699997.0
2007-05-28 23:03:00,99.73,99.73,99.73,99.73,22299999.0
2007-05-28 23:04:00,99.73,99.73,99.73,99.73,26299999.0
2007-05-28 23:05:00,99.73,99.73,99.73,99.73,4000000.0
2007-05-28 23:06:00,99.73,99.73,99.72,99.72,19900000.0
2007-05-28 23:07:00,99.72,99.74,99.71,99.73,114399999.0
2007-05-28 23:08:00,99.74,99.74,99.73,99.73,33000000.0
2007-05-28 23:09:00,99.72,99.74,99.69,99.7,238899999.0
2007-05-28 23:10:00,99.673,99.691,99.653,99.691,482400004.0
2007-05-28 23:11:00,99.68,99.7,99.68,99.7,21799999.0
2007-05-28 23:12:00,99.69,99.71,99.69,99.71,27400000.0
2007-05-28 23:13:00,99.71,99.71,99.71,99.71,28000000.0
2007-05-28 23:14:00,99.71,99.71,99.71,99.71,16000000.0
2007-05-28 23:15:00,99.72,99.73,99.7,99.7,147800000.0
2007-05-28 23:16:00,99.7,99.72,99.7,99.71,312200004.0
2007-05-28 23:17:00,99.72,99.72,99.71,99.71,35700000.0
2007-05-28 23:18:00,99.71,99.72,99.71,99.72,50099999.0
2007-05-28 23:19:00,99.72,99.72,99.72,99.72,36599998.0
2007-05-28 23:20:00,99.72,99.72,99.7,99.7,54900000.0
2007-05-28 23:21:00,99.71,99.71,99.71,99.71,63700000.0
2007-05-28 23:22:00,99.71,99.71,99.71,99.71,12000000.0
2007-05-28 23:23:00,99.71,99.71,99.71,99.71,35700000.0
2007-05-28 23:24:00,99.71,99.71,99.71,99.71,35800000.0
2007-05-28 23:25:00,99.71,99.71,99.7,99.7,74100000.0
2007-05-28 23:26:00,99.69,99.7,99.69,99.69,138099999.0
2007-05-28 23:27:00,99.68,99.69,99.68,99.69,62000000.0
2007-05-28 23:28:00,99.69,99.69,99.69,99.69,5800000.0
2007-05-28 23:29:00,99.69,99.69,99.69,99.69,108500000.0
2007-05-28 23:30:00,99.69,99.69,99.69,99.69,100800003.0
2007-05-28 23:31:00,99.68,99.69,99.67,99.685,263600001.0
2007-05-28 23:32:00,99.685,99.7,99.685,99.7,78199999.0
2007-05-28 23:33:00,99.688,99.688,99.653,99.675,314699995.0
2007-05-28 23:34:00,99.7,99.71,99.69,99.7,168699998.0
2007-05-28 23:35:00,99.7,99.7,99.7,99.7,24000000.0
2007-05-28 23:36:00,99.695,99.695,99.656,99.673,668000003.0
2007-05-28 23:37:00,99.667,99.687,99.667,99.675,979999999.0
2007-05-28 23:38:00,99.665,99.667,99.655,99.664,688300004.0
2007-05-28 23:39:00,99.692,99.692,99.665,99.665,820400007.0
2007-05-28 23:40:00,99.7,99.7,99.7,99.7,8000000.0
2007-05-28 23:41:00,99.7,99.7,99.7,99.7,34400000.0
2007-05-28 23:42:00,99.7,99.7,99.7,99.7,24800000.0
2007-05-28 23:43:00,99.69,99.69,99.69,99.69,39099999.0
2007-05-28 23:44:00,99.69,99.69,99.69,99.69,37400000.0
2007-05-28 23:45:00,99.69,99.69,99.69,99.69,31600000.0
2007-05-28 23:46:00,99.69,99.69,99.67,99.67,164200002.0
2007-05-28 23:47:00,99.69,99.69,99.69,99.69,64599998.0
2007-05-28 23:48:00,99.69,99.69,99.69,99.69,96599998.0
2007-05-28 23:49:00,99.66,99.66,99.645,99.65,848399997.0
2007-05-28 23:50:00,99.649,99.661,99.639,99.658,935400007.0
2007-05-28 23:51:00,99.69,99.69,99.67,99.67,116200000.0
2007-05-28 23:52:00,99.67,99.69,99.67,99.69,87300001.0
2007-05-28 23:53:00,99.67,99.69,99.67,99.69,127500000.0
2007-05-28 23:54:00,99.69,99.69,99.69,99.69,55900001.0
2007-05-28 23:55:00,99.69,99.69,99.68,99.68,113299997.0
2007-05-28 23:56:00,99.68,99.69,99.68,99.69,123799999.0
2007-05-28 23:57:00,99.69,99.69,99.68,99.68,44699999.0
2007-05-28 23:58:00,99.69,99.69,99.69,99.69,370500004.0
2007-05-28 23:59:00,99.69,99.69,99.68,99.69,111499997.0
2007-05-29 00:00:00,99.671,99.671,99.65,99.655,454399996.0
2007-05-29 00:01:00,99.69,99.69,99.68,99.69,71900000.0
2007-05-29 00:02:00,99.69,99.69,99.68,99.69,80800002.0
2007-05-29 00:03:00,99.69,99.69,99.69,99.69,28000000.0
2007-05-29 00:04:00,99.68,99.7,99.68,99.68,80200000.0
2007-05-29 00:05:00,99.7,99.7,99.685,99.685,24000000.0
2007-05-29 00:06:00,99.665,99.675,99.663,99.663,415599989.0
2007-05-29 00:07:00,99.685,99.7,99.685,99.685,28000000.0
2007-05-29 00:08:00,99.685,99.685,99.685,99.685,8000000.0
2007-05-29 00:09:00,99.67,99.675,99.657,99.67,614300000.0
2007-05-29 00:10:00,99.7,99.71,99.7,99.71,24000000.0
2007-05-29 00:11:00,99.71,99.71,99.71,99.71,12000000.0
2007-05-29 00:12:00,99.674,99.69,99.661,99.661,934799994.0
2007-05-29 00:13:00,99.683,99.7,99.679,99.697,856399996.0
2007-05-29 00:14:00,99.71,99.71,99.7,99.7,51200000.0
2007-05-29 00:15:00,99.7,99.7,99.69,99.7,95200000.0
2007-05-29 00:16:00,99.7,99.7,99.685,99.69,104000000.0
2007-05-29 00:17:00,99.69,99.69,99.69,99.69,4000000.0
2007-05-29 00:18:00,99.69,99.69,99.69,99.69,8000000.0
2007-05-29 00:19:00,99.69,99.69,99.69,99.69,52000000.0
2007-05-29 00:20:00,99.663,99.685,99.638,99.65,743100015.0
2007-05-29 00:21:00,99.69,99.69,99.69,99.69,16000000.0
2007-05-29 00:22:00,99.69,99.69,99.685,99.685,56000000.0
2007-05-29 00:23:00,99.69,99.69,99.69,99.69,4000000.0
2007-05-29 00:24:00,99.69,99.69,99.69,99.69,8000000.0
2007-05-29 00:25:00,99.69,99.69,99.69,99.69,11200000.0
2007-05-29 00:26:00,99.685,99.7,99.685,99.7,48500000.0
2007-05-29 00:27:00,99.7,99.72,99.69,99.7,147699999.0
2007-05-29 00:28:00,99.7,99.72,99.69,99.69,99000000.0
2007-05-29 00:29:00,99.677,99.697,99.673,99.697,586300010.0
2007-05-29 00:30:00,99.69,99.69,99.69,99.69,16000000.0
2007-05-29 00:31:00,99.691,99.691,99.653,99.674,53300000.0
2007-05-29 00:32:00,99.687,99.687,99.65,99.665,172499997.0
2007-05-29 00:33:00,99.69,99.69,99.69,99.69,48000000.0
2007-05-29 00:34:00,99.69,99.69,99.69,99.69,24000000.0
2007-05-29 00:35:00,99.69,99.7,99.67,99.69,156799997.0
2007-05-29 00:36:00,99.69,99.7,99.69,99.7,38000000.0
2007-05-29 00:37:00,99.7,99.7,99.69,99.69,32000000.0
2007-05-29 00:38:00,99.7,99.71,99.69,99.69,45800000.0
2007-05-29 00:39:00,99.69,99.69,99.64,99.68,267800002.0
2007-05-29 00:40:00,99.68,99.68,99.68,99.68,80000000.0
2007-05-29 00:41:00,99.69,99.69,99.67,99.68,161599999.0
2007-05-29 00:42:00,99.67,99.69,99.67,99.69,508899995.0
2007-05-29 00:43:00,99.69,99.69,99.665,99.68,426900003.0
2007-05-29 00:44:00,99.675,99.68,99.66,99.67,212800000.0
2007-05-29 00:45:00,99.67,99.67,99.65,99.65,192400000.0
2007-05-29 00:46:00,99.66,99.66,99.65,99.66,183300000.0
2007-05-29 00:47:00,99.66,99.66,99.66,99.66,10000000.0
2007-05-29 00:48:00,99.648,99.659,99.631,99.64,716099996.0
2007-05-29 00:49:00,99.67,99.67,99.65,99.65,52799998.0
2007-05-29 00:50:00,99.619,99.647,99.615,99.64,1559399994.0
2007-05-29 00:51:00,99.66,99.66,99.66,99.66,16000000.0
2007-05-29 00:52:00,99.66,99.66,99.66,99.66,8000000.0
2007-05-29 00:53:00,99.66,99.66,99.66,99.66,35900000.0
2007-05-29 00:54:00,99.67,99.67,99.66,99.67,96599998.0
2007-05-29 00:55:00,99.67,99.69,99.67,99.69,293099997.0
2007-05-29 00:56:00,99.69,99.71,99.69,99.7,182099997.0
2007-05-29 00:57:00,99.71,99.71,99.71,99.71,29800000.0
2007-05-29 00:58:00,99.7,99.7,99.68,99.69,137600000.0
2007-05-29 00:59:00,99.69,99.69,99.67,99.69,91700000.0
2007-05-29 01:00:00,99.675,99.69,99.67,99.69,165000002.0
2007-05-29 01:01:00,99.68,99.69,99.67,99.69,348899995.0
2007-05-29 01:02:00,99.69,99.69,99.66,99.69,546899988.0
2007-05-29 01:03:00,99.68,99.69,99.66,99.665,282600000.0
2007-05-29 01:04:00,99.665,99.68,99.65,99.655,451999996.0
2007-05-29 01:05:00,99.65,99.67,99.64,99.66,404599992.0
2007-05-29 01:06:00,99.67,99.67,99.66,99.66,38400000.0
2007-05-29 01:07:00,99.66,99.67,99.65,99.67,198400000.0
2007-05-29 01:08:00,99.67,99.69,99.66,99.66,331600001.0
2007-05-29 01:09:00,99.67,99.68,99.67,99.68,244399998.0
2007-05-29 01:10:00,99.68,99.69,99.67,99.67,475499997.0
2007-05-29 01:11:00,99.68,99.7,99.68,99.69,129700000.0
2007-05-29 01:12:00,99.69,99.69,99.66,99.66,171899999.0
2007-05-29 01:13:00,99.655,99.66,99.65,99.66,123099998.0
2007-05-29 01:14:00,99.66,99.67,99.66,99.67,281299998.0
2007-05-29 01:15:00,99.67,99.67,99.65,99.65,276400001.0
2007-05-29 01:16:00,99.66,99.67,99.65,99.67,161900000.0
2007-05-29 01:17:00,99.67,99.68,99.67,99.67,39200000.0
2007-05-29 01:18:00,99.67,99.67,99.66,99.67,187799999.0
2007-05-29 01:19:00,99.67,99.74,99.67,99.73,627200000.0
2007-05-29 01:20:00,99.73,99.74,99.71,99.715,287499999.0
2007-05-29 01:21:00,99.71,99.72,99.68,99.68,276600001.0
2007-05-29 01:22:00,99.685,99.7,99.68,99.69,345399997.0
2007-05-29 01:23:00,99.7,99.72,99.7,99.72,65000002.0
2007-05-29 01:24:00,99.71,99.72,99.7,99.71,153600000.0
2007-05-29 01:25:00,99.71,99.71,99.7,99.7,136800000.0
2007-05-29 01:26:00,99.7,99.71,99.7,99.71,93600000.0
2007-05-29 01:27:00,99.71,99.72,99.69,99.695,370299999.0
2007-05-29 01:28:00,99.7,99.7,99.67,99.69,240799999.0
2007-05-29 01:29:00,99.67,99.68,99.66,99.67,469600014.0
2007-05-29 01:30:00,99.67,99.67,99.59,99.6,771600008.0
2007-05-29 01:31:00,99.6,99.61,99.57,99.6,796799996.0
2007-05-29 01:32:00,99.59,99.63,99.58,99.63,292099997.0
2007-05-29 01:33:00,99.63,99.64,99.6,99.63,1036999994.0
2007-05-29 01:34:00,99.63,99.63,99.61,99.62,683000001.0
2007-05-29 01:35:00,99.62,99.63,99.61,99.62,228600000.0
2007-05-29 01:36:00,99.62,99.62,99.6,99.61,229599996.0
2007-05-29 01:37:00,99.6,99.62,99.59,99.61,617099996.0
2007-05-29 01:38:00,99.61,99.62,99.61,99.615,274799996.0
2007-05-29 01:39:00,99.62,99.62,99.6,99.61,608300000.0
2007-05-29 01:40:00,99.61,99.64,99.61,99.64,56699999.0
2007-05-29 01:41:00,99.63,99.64,99.63,99.63,46400000.0
2007-05-29 01:42:00,99.602,99.613,99.595,99.604,334899997.0
2007-05-29 01:43:00,99.63,99.63,99.63,99.63,145900000.0
2007-05-29 01:44:00,99.63,99.63,99.61,99.61,295299998.0
2007-05-29 01:45:00,99.61,99.63,99.61,99.63,683799991.0
2007-05-29 01:46:00,99.63,99.63,99.63,99.63,59500000.0
2007-05-29 01:47:00,99.63,99.64,99.61,99.64,628799993.0
2007-05-29 01:48:00,99.64,99.64,99.63,99.63,1036099995.0
2007-05-29 01:49:00,99.63,99.64,99.63,99.63,519300000.0
2007-05-29 01:50:00,99.63,99.65,99.6,99.6,608900000.0
2007-05-29 01:51:00,99.6,99.61,99.6,99.61,117199998.0
2007-05-29 01:52:00,99.62,99.62,99.6,99.62,95900000.0
2007-05-29 01:53:00,99.62,99.62,99.595,99.6,376099999.0
2007-05-29 01:54:00,99.6,99.61,99.6,99.61,160900002.0
2007-05-29 01:55:00,99.61,99.61,99.61,99.61,261599994.0
2007-05-29 01:56:00,99.62,99.62,99.61,99.62,142200000.0
2007-05-29 01:57:00,99.585,99.607,99.582,99.582,641199997.0
2007-05-29 01:58:00,99.62,99.62,99.605,99.61,59500000.0
2007-05-29 01:59:00,99.6,99.61,99.6,99.61,22400000.0
2007-05-29 02:00:00,99.61,99.62,99.6,99.61,66299999.0
2007-05-29 02:01:00,99.6,99.615,99.59,99.615,337200000.0
2007-05-29 02:02:00,99.62,99.64,99.615,99.62,629199998.0
2007-05-29 02:03:00,99.62,99.63,99.61,99.62,495400006.0
2007-05-29 02:04:00,99.615,99.62,99.6,99.615,99999998.0
2007-05-29 02:05:00,99.615,99.615,99.58,99.6,860700002.0
2007-05-29 02:06:00,99.6,99.6,99.57,99.58,584800002.0
2007-05-29 02:07:00,99.58,99.59,99.58,99.58,42400000.0
2007-05-29 02:08:00,99.57,99.58,99.54,99.57,940699995.0
2007-05-29 02:09:00,99.57,99.6,99.57,99.58,404099997.0
2007-05-29 02:10:00,99.58,99.6,99.57,99.6,406300000.0
2007-05-29 02:11:00,99.6,99.61,99.58,99.58,714900003.0
2007-05-29 02:12:00,99.59,99.6,99.57,99.59,498899996.0
2007-05-29 02:13:00,99.59,99.6,99.59,99.6,1108199989.0
2007-05-29 02:14:00,99.6,99.61,99.58,99.59,1522199993.0
2007-05-29 02:15:00,99.585,99.61,99.575,99.59,1274000006.0
2007-05-29 02:16:00,99.59,99.59,99.57,99.58,506400004.0
2007-05-29 02:17:00,99.58,99.6,99.57,99.59,424700000.0
2007-05-29 02:18:00,99.6,99.6,99.58,99.59,691699999.0
2007-05-29 02:19:00,99.6,99.6,99.58,99.58,92700001.0
2007-05-29 02:20:00,99.585,99.59,99.585,99.59,259200002.0
2007-05-29 02:21:00,99.59,99.59,99.58,99.58,356400006.0
2007-05-29 02:22:00,99.58,99.58,99.57,99.57,103100000.0
2007-05-29 02:23:00,99.58,99.6,99.58,99.585,293300000.0
2007-05-29 02:24:00,99.6,99.61,99.58,99.605,923899981.0
2007-05-29 02:25:00,99.61,99.62,99.61,99.61,280499995.0
2007-05-29 02:26:00,99.6,99.63,99.6,99.62,292600000.0
2007-05-29 02:27:00,99.62,99.62,99.61,99.62,137600001.0
2007-05-29 02:28:00,99.62,99.62,99.59,99.61,237300001.0
2007-05-29 02:29:00,99.61,99.61,99.59,99.59,660599997.0
2007-05-29 02:30:00,99.59,99.6,99.58,99.585,363200003.0
2007-05-29 02:31:00,99.58,99.59,99.57,99.57,471300001.0
2007-05-29 02:32:00,99.57,99.57,99.54,99.54,402399993.0
2007-05-29 02:33:00,99.54,99.55,99.525,99.54,656399995.0
2007-05-29 02:34:00,99.55,99.55,99.53,99.54,872599996.0
2007-05-29 02:35:00,99.54,99.55,99.53,99.54,655799991.0
2007-05-29 02:36:00,99.54,99.54,99.525,99.54,339599999.0
2007-05-29 02:37:00,99.55,99.57,99.55,99.56,187399999.0
2007-05-29 02:38:00,99.57,99.57,99.56,99.56,207599999.0
2007-05-29 02:39:00,99.57,99.57,99.55,99.55,286400000.0
2007-05-29 02:40:00,99.55,99.56,99.53,99.54,464399994.0
2007-05-29 02:41:00,99.54,99.54,99.52,99.53,248400001.0
2007-05-29 02:42:00,99.53,99.56,99.52,99.55,897400007.0
2007-05-29 02:43:00,99.545,99.56,99.545,99.55,277400000.0
2007-05-29 02:44:00,99.55,99.56,99.55,99.56,95199999.0
2007-05-29 02:45:00,99.56,99.58,99.54,99.56,526899997.0
2007-05-29 02:46:00,99.56,99.57,99.55,99.56,612699996.0
2007-05-29 02:47:00,99.555,99.56,99.54,99.545,158399995.0
2007-05-29 02:48:00,99.545,99.56,99.545,99.55,117600000.0
2007-05-29 02:49:00,99.55,99.56,99.55,99.55,258199998.0
2007-05-29 02:50:00,99.55,99.56,99.55,99.55,288900005.0
2007-05-29 02:51:00,99.555,99.57,99.55,99.57,467099997.0
2007-05-29 02:52:00,99.57,99.57,99.56,99.57,528999993.0
2007-05-29 02:53:00,99.57,99.6,99.57,99.58,1179699984.0
2007-05-29 02:54:00,99.58,99.59,99.57,99.57,522799997.0
2007-05-29 02:55:00,99.57,99.58,99.56,99.56,1044999989.0
2007-05-29 02:56:00,99.56,99.58,99.56,99.565,260099999.0
2007-05-29 02:57:00,99.565,99.58,99.55,99.58,602500002.0
2007-05-29 02:58:00,99.575,99.59,99.56,99.58,293300008.0
2007-05-29 02:59:00,99.58,99.6,99.58,99.59,683699985.0
2007-05-29 03:00:00,99.59,99.59,99.58,99.58,219599997.0
2007-05-29 03:01:00,99.58,99.59,99.58,99.58,151399998.0
2007-05-29 03:02:00,99.58,99.59,99.58,99.58,285099999.0
2007-05-29 03:03:00,99.58,99.58,99.57,99.58,191200000.0
2007-05-29 03:04:00,99.58,99.58,99.57,99.58,402300006.0
2007-05-29 03:05:00,99.58,99.59,99.58,99.59,54999998.0
2007-05-29 03:06:00,99.59,99.59,99.57,99.57,182900000.0
2007-05-29 03:07:00,99.57,99.57,99.56,99.57,417699996.0
2007-05-29 03:08:00,99.56,99.57,99.56,99.57,181799997.0
2007-05-29 03:09:00,99.544,99.556,99.531,99.546,537099996.0
2007-05-29 03:10:00,99.57,99.58,99.55,99.56,567300001.0
2007-05-29 03:11:00,99.56,99.57,99.55,99.565,681499997.0
2007-05-29 03:12:00,99.56,99.57,99.555,99.56,404999993.0
2007-05-29 03:13:00,99.56,99.56,99.55,99.55,203999996.0
2007-05-29 03:14:00,99.55,99.55,99.54,99.54,125400001.0
2007-05-29 03:15:00,99.54,99.55,99.53,99.53,490399998.0
2007-05-29 03:16:00,99.53,99.54,99.51,99.52,495299995.0
2007-05-29 03:17:00,99.52,99.53,99.51,99.53,459500001.0
2007-05-29 03:18:00,99.53,99.54,99.52,99.54,486000005.0
2007-05-29 03:19:00,99.54,99.54,99.53,99.54,168700000.0
2007-05-29 03:20:00,99.54,99.54,99.53,99.53,567700000.0
2007-05-29 03:21:00,99.53,99.53,99.53,99.53,162100001.0
2007-05-29 03:22:00,99.525,99.53,99.51,99.52,709599998.0
2007-05-29 03:23:00,99.52,99.53,99.51,99.52,681599998.0
2007-05-29 03:24:00,99.51,99.53,99.51,99.53,122399999.0
2007-05-29 03:25:00,99.53,99.53,99.53,99.53,16000000.0
2007-05-29 03:26:00,99.52,99.52,99.51,99.51,362399994.0
2007-05-29 03:27:00,99.51,99.52,99.51,99.51,165599998.0
2007-05-29 03:28:00,99.51,99.51,99.51,99.51,17300000.0
2007-05-29 03:29:00,99.51,99.52,99.5,99.5,228000003.0
2007-05-29 03:30:00,99.505,99.515,99.49,99.5,625000000.0
2007-05-29 03:31:00,99.495,99.495,99.47,99.47,470499993.0
2007-05-29 03:32:00,99.47,99.47,99.44,99.45,850000001.0
2007-05-29 03:33:00,99.45,99.46,99.43,99.44,916799992.0
2007-05-29 03:34:00,99.45,99.45,99.42,99.435,789800009.0
2007-05-29 03:35:00,99.435,99.45,99.4,99.4,1079099990.0
2007-05-29 03:36:00,99.42,99.43,99.41,99.425,336600004.0
2007-05-29 03:37:00,99.42,99.43,99.37,99.39,619699998.0
2007-05-29 03:38:00,99.39,99.39,99.38,99.38,614600001.0
2007-05-29 03:39:00,99.38,99.4,99.37,99.375,743500005.0
2007-05-29 03:40:00,99.375,99.4,99.34,99.395,1146499994.0
2007-05-29 03:41:00,99.395,99.42,99.39,99.41,889300002.0
2007-05-29 03:42:00,99.41,99.43,99.41,99.42,727299989.0
2007-05-29 03:43:00,99.42,99.42,99.39,99.39,928599999.0
2007-05-29 03:44:00,99.4,99.42,99.39,99.4,817299995.0
2007-05-29 03:45:00,99.4,99.41,99.4,99.4,276500001.0
2007-05-29 03:46:00,99.4,99.4,99.39,99.39,858499998.0
2007-05-29 03:47:00,99.39,99.39,99.37,99.37,827999996.0
2007-05-29 03:48:00,99.38,99.39,99.38,99.39,338700006.0
2007-05-29 03:49:00,99.39,99.39,99.38,99.38,423999991.0
2007-05-29 03:50:00,99.39,99.4,99.38,99.4,700399999.0
2007-05-29 03:51:00,99.4,99.4,99.39,99.4,403199999.0
2007-05-29 03:52:00,99.4,99.4,99.385,99.4,390399998.0
2007-05-29 03:53:00,99.4,99.41,99.4,99.4,354999993.0
2007-05-29 03:54:00,99.4,99.4,99.38,99.38,327500001.0
2007-05-29 03:55:00,99.38,99.39,99.38,99.38,210199998.0
2007-05-29 03:56:00,99.38,99.39,99.37,99.38,408799997.0
2007-05-29 03:57:00,99.37,99.37,99.355,99.37,1217599999.0
2007-05-29 03:58:00,99.37,99.37,99.36,99.36,482700007.0
2007-05-29 03:59:00,99.37,99.37,99.34,99.34,540399998.0
2007-05-29 04:00:00,99.34,99.36,99.33,99.33,1190900002.0
2007-05-29 04:01:00,99.34,99.34,99.31,99.33,950300001.0
2007-05-29 04:02:00,99.33,99.35,99.28,99.28,960199990.0
2007-05-29 04:03:00,99.285,99.3,99.25,99.26,1571799996.0
2007-05-29 04:04:00,99.27,99.28,99.24,99.24,1442399977.0
2007-05-29 04:05:00,99.24,99.29,99.24,99.28,643099999.0
2007-05-29 04:06:00,99.28,99.3,99.27,99.28,624300002.0
2007-05-29 04:07:00,99.28,99.33,99.28,99.32,1172099994.0
2007-05-29 04:08:00,99.32,99.34,99.31,99.34,1397899997.0
2007-05-29 04:09:00,99.34,99.34,99.31,99.32,1100800006.0
2007-05-29 04:10:00,99.32,99.34,99.31,99.31,749100006.0
2007-05-29 04:11:00,99.31,99.31,99.29,99.3,726599989.0
2007-05-29 04:12:00,99.31,99.31,99.29,99.3,1176000012.0
2007-05-29 04:13:00,99.29,99.33,99.29,99.32,894500012.0
2007-05-29 04:14:00,99.32,99.33,99.3,99.32,858899986.0
2007-05-29 04:15:00,99.315,99.38,99.315,99.36,806000000.0
2007-05-29 04:16:00,99.36,99.39,99.36,99.375,1106799992.0
2007-05-29 04:17:00,99.375,99.375,99.325,99.325,451999996.0
2007-05-29 04:18:00,99.33,99.36,99.32,99.34,1150899998.0
2007-05-29 04:19:00,99.34,99.35,99.33,99.33,474299999.0
2007-05-29 04:20:00,99.34,99.37,99.33,99.35,700499997.0
2007-05-29 04:21:00,99.35,99.37,99.33,99.37,586900003.0
2007-05-29 04:22:00,99.37,99.37,99.35,99.37,1142200004.0
2007-05-29 04:23:00,99.37,99.39,99.35,99.38,786900008.0
2007-05-29 04:24:00,99.39,99.39,99.36,99.38,392399993.0
2007-05-29 04:25:00,99.37,99.38,99.37,99.38,319699998.0
2007-05-29 04:26:00,99.38,99.39,99.37,99.39,318099999.0
2007-05-29 04:27:00,99.38,99.39,99.37,99.375,473999997.0
2007-05-29 04:28:00,99.385,99.39,99.37,99.38,424400000.0
2007-05-29 04:29:00,99.375,99.38,99.35,99.36,427699997.0
2007-05-29 04:30:00,99.36,99.37,99.35,99.35,620399990.0
2007-05-29 04:31:00,99.355,99.36,99.32,99.32,1522300007.0
2007-05-29 04:32:00,99.32,99.33,99.27,99.31,1001199998.0
2007-05-29 04:33:00,99.31,99.31,99.28,99.29,1217800003.0
2007-05-29 04:34:00,99.29,99.3,99.25,99.26,830699999.0
2007-05-29 04:35:00,99.26,99.26,99.18,99.22,1149999987.0
2007-05-29 04:36:00,99.22,99.24,99.19,99.22,962399994.0
2007-05-29 04:37:00,99.23,99.24,99.21,99.23,796799995.0
2007-05-29 04:38:00,99.23,99.23,99.21,99.22,745900008.0
2007-05-29 04:39:00,99.22,99.22,99.21,99.22,601399985.0
2007-05-29 04:40:00,99.22,99.25,99.22,99.22,633099997.0
2007-05-29 04:41:00,99.22,99.23,99.21,99.21,466899994.0
2007-05-29 04:42:00,99.215,99.23,99.2,99.21,749199992.0
2007-05-29 04:43:00,99.21,99.22,99.2,99.2,722100004.0
2007-05-29 04:44:00,99.2,99.2,99.12,99.12,983500000.0
2007-05-29 04:45:00,99.12,99.16,99.11,99.15,1016299990.0
2007-05-29 04:46:00,99.15,99.16,99.13,99.14,1055499993.0
2007-05-29 04:47:00,99.14,99.15,99.13,99.14,869499995.0
2007-05-29 04:48:00,99.15,99.19,99.145,99.19,619399995.0
2007-05-29 04:49:00,99.19,99.21,99.18,99.2,533900000.0
2007-05-29 04:50:00,99.2,99.2,99.16,99.17,501899998.0
2007-05-29 04:51:00,99.17,99.2,99.17,99.2,1196699990.0
2007-05-29 04:52:00,99.21,99.22,99.2,99.22,572100004.0
2007-05-29 04:53:00,99.21,99.23,99.19,99.22,490199996.0
2007-05-29 04:54:00,99.22,99.22,99.2,99.22,595399996.0
2007-05-29 04:55:00,99.21,99.21,99.21,99.21,207200000.0
2007-05-29 04:56:00,99.22,99.25,99.2,99.25,528500001.0
2007-05-29 04:57:00,99.25,99.26,99.23,99.25,687299993.0
2007-05-29 04:58:00,99.25,99.28,99.245,99.28,327799996.0
2007-05-29 04:59:00,99.26,99.34,99.25,99.32,1421899997.0
2007-05-29 05:00:00,99.33,99.34,99.31,99.32,1068199999.0
2007-05-29 05:01:00,99.32,99.32,99.28,99.295,890599992.0
2007-05-29 05:02:00,99.3,99.33,99.29,99.33,476499998.0
2007-05-29 05:03:00,99.33,99.34,99.31,99.33,842099998.0
2007-05-29 05:04:00,99.33,99.36,99.33,99.36,595900006.0
2007-05-29 05:05:00,99.36,99.37,99.35,99.36,725200002.0
2007-05-29 05:06:00,99.36,99.36,99.34,99.35,350700002.0
2007-05-29 05:07:00,99.35,99.35,99.33,99.35,709500008.0
2007-05-29 05:08:00,99.35,99.35,99.34,99.35,157400000.0
2007-05-29 05:09:00,99.35,99.36,99.35,99.35,183799998.0
2007-05-29 05:10:00,99.35,99.36,99.34,99.36,700100000.0
2007-05-29 05:11:00,99.36,99.36,99.33,99.35,696600008.0
2007-05-29 05:12:00,99.35,99.35,99.35,99.35,221899998.0
2007-05-29 05:13:00,99.35,99.35,99.33,99.33,293199996.0
2007-05-29 05:14:00,99.32,99.33,99.31,99.33,833200020.0
2007-05-29 05:15:00,99.325,99.34,99.32,99.33,321799996.0
2007-05-29 05:16:00,99.33,99.33,99.33,99.33,8000000.0
2007-05-29 05:17:00,99.31,99.33,99.27,99.3,852599999.0
2007-05-29 05:18:00,99.31,99.31,99.295,99.31,751200000.0
2007-05-29 05:19:00,99.31,99.31,99.28,99.29,521199999.0
2007-05-29 05:20:00,99.29,99.3,99.29,99.3,188599995.0
2007-05-29 05:21:00,99.3,99.3,99.29,99.29,118899996.0
2007-05-29 05:22:00,99.29,99.29,99.27,99.29,525700003.0
2007-05-29 05:23:00,99.29,99.3,99.29,99.3,577800003.0
2007-05-29 05:24:00,99.3,99.3,99.28,99.3,145599998.0
2007-05-29 05:25:00,99.295,99.31,99.29,99.31,325599999.0
2007-05-29 05:26:00,99.31,99.33,99.3,99.33,622700008.0
2007-05-29 05:27:00,99.33,99.34,99.33,99.33,258299999.0
2007-05-29 05:28:00,99.33,99.34,99.32,99.34,327200001.0
2007-05-29 05:29:00,99.34,99.34,99.32,99.32,423099993.0
2007-05-29 05:30:00,99.32,99.33,99.3,99.305,338499998.0
2007-05-29 05:31:00,99.31,99.32,99.31,99.32,329700000.0
2007-05-29 05:32:00,99.32,99.33,99.31,99.32,645199992.0
2007-05-29 05:33:00,99.32,99.34,99.32,99.33,441399998.0
2007-05-29 05:34:00,99.33,99.34,99.325,99.33,308700000.0
2007-05-29 05:35:00,99.33,99.33,99.32,99.33,341600002.0
2007-05-29 05:36:00,99.33,99.34,99.33,99.33,162499997.0
2007-05-29 05:37:00,99.33,99.33,99.32,99.32,158400000.0
2007-05-29 05:38:00,99.32,99.32,99.31,99.31,184000000.0
2007-05-29 05:39:00,99.31,99.31,99.29,99.31,637999991.0
2007-05-29 05:40:00,99.31,99.31,99.25,99.27,961799990.0
2007-05-29 05:41:00,99.27,99.27,99.25,99.26,1369400009.0
2007-05-29 05:42:00,99.25,99.27,99.24,99.27,700599999.0
2007-05-29 05:43:00,99.27,99.27,99.26,99.27,310400000.0
2007-05-29 05:44:00,99.27,99.28,99.27,99.27,304699996.0
2007-05-29 05:45:00,99.27,99.27,99.27,99.27,57600000.0
2007-05-29 05:46:00,99.27,99.27,99.26,99.26,62400000.0
2007-05-29 05:47:00,99.26,99.27,99.26,99.27,658699996.0
2007-05-29 05:48:00,99.27,99.27,99.26,99.26,99099999.0
2007-05-29 05:49:00,99.26,99.27,99.24,99.26,616700008.0
2007-05-29 05:50:00,99.26,99.27,99.26,99.27,235099999.0
2007-05-29 05:51:00,99.26,99.28,99.26,99.27,121599998.0
2007-05-29 05:52:00,99.27,99.28,99.27,99.27,169999998.0
2007-05-29 05:53:00,99.28,99.28,99.27,99.28,267999999.0
2007-05-29 05:54:00,99.28,99.29,99.27,99.27,358999999.0
2007-05-29 05:55:00,99.27,99.28,99.24,99.26,1102699990.0
2007-05-29 05:56:00,99.26,99.28,99.24,99.28,749499996.0
2007-05-29 05:57:00,99.28,99.28,99.25,99.25,602499997.0
2007-05-29 05:58:00,99.255,99.26,99.25,99.25,439299993.0
2007-05-29 05:59:00,99.25,99.26,99.23,99.25,690699993.0
2007-05-29 06:00:00,99.24,99.27,99.24,99.26,776999993.0
2007-05-29 06:01:00,99.26,99.28,99.25,99.27,747299999.0
2007-05-29 06:02:00,99.27,99.31,99.265,99.3,976500001.0
2007-05-29 06:03:00,99.3,99.31,99.295,99.295,532300000.0
2007-05-29 06:04:00,99.3,99.32,99.3,99.32,663099997.0
2007-05-29 06:05:00,99.32,99.32,99.29,99.3,861999996.0
2007-05-29 06:06:00,99.31,99.31,99.3,99.3,498699998.0
2007-05-29 06:07:00,99.3,99.32,99.29,99.32,335899996.0
2007-05-29 06:08:00,99.33,99.33,99.3,99.31,462600008.0
2007-05-29 06:09:00,99.31,99.32,99.3,99.32,394999999.0
2007-05-29 06:10:00,99.32,99.33,99.32,99.33,551099994.0
2007-05-29 06:11:00,99.33,99.33,99.3,99.32,454199993.0
2007-05-29 06:12:00,99.3,99.33,99.3,99.32,257500001.0
2007-05-29 06:13:00,99.33,99.34,99.33,99.34,537099983.0
2007-05-29 06:14:00,99.34,99.34,99.31,99.32,559399999.0
2007-05-29 06:15:00,99.34,99.34,99.33,99.33,280400005.0
2007-05-29 06:16:00,99.325,99.34,99.31,99.32,382800003.0
2007-05-29 06:17:00,99.32,99.35,99.31,99.35,974900003.0
2007-05-29 06:18:00,99.35,99.35,99.34,99.34,251399998.0
2007-05-29 06:19:00,99.35,99.36,99.345,99.35,461399999.0
2007-05-29 06:20:00,99.35,99.35,99.32,99.34,406399995.0
2007-05-29 06:21:00,99.34,99.34,99.31,99.32,999600000.0
2007-05-29 06:22:00,99.32,99.32,99.31,99.31,100799999.0
2007-05-29 06:23:00,99.31,99.32,99.31,99.315,331099996.0
2007-05-29 06:24:00,99.32,99.32,99.3,99.31,246599994.0
2007-05-29 06:25:00,99.3,99.32,99.3,99.32,197399999.0
2007-05-29 06:26:00,99.32,99.33,99.31,99.33,315400000.0
2007-05-29 06:27:00,99.33,99.33,99.33,99.33,31200000.0
2007-05-29 06:28:00,99.33,99.34,99.32,99.33,538599996.0
2007-05-29 06:29:00,99.33,99.33,99.31,99.325,298699998.0
2007-05-29 06:30:00,99.325,99.34,99.325,99.33,97899998.0
2007-05-29 06:31:00,99.33,99.33,99.31,99.32,147600000.0
2007-05-29 06:32:00,99.32,99.33,99.29,99.31,421300000.0
2007-05-29 06:33:00,99.31,99.33,99.31,99.32,170499998.0
2007-05-29 06:34:00,99.32,99.33,99.32,99.32,88000000.0
2007-05-29 06:35:00,99.32,99.33,99.32,99.33,226799996.0
2007-05-29 06:36:00,99.33,99.34,99.33,99.34,485500005.0
2007-05-29 06:37:00,99.34,99.35,99.34,99.35,314199995.0
2007-05-29 06:38:00,99.35,99.35,99.34,99.34,192300004.0
2007-05-29 06:39:00,99.34,99.35,99.33,99.35,513100006.0
2007-05-29 06:40:00,99.35,99.36,99.35,99.35,574100007.0
2007-05-29 06:41:00,99.35,99.35,99.34,99.34,185600000.0
2007-05-29 06:42:00,99.35,99.36,99.34,99.35,336500000.0
2007-05-29 06:43:00,99.34,99.35,99.32,99.35,710399997.0
2007-05-29 06:44:00,99.35,99.35,99.34,99.35,84800000.0
2007-05-29 06:45:00,99.34,99.35,99.34,99.35,165699997.0
2007-05-29 06:46:00,99.35,99.35,99.33,99.33,305899996.0
2007-05-29 06:47:00,99.34,99.35,99.33,99.33,302199997.0
2007-05-29 06:48:00,99.35,99.35,99.34,99.35,97299997.0
2007-05-29 06:49:00,99.35,99.37,99.35,99.37,81500000.0
2007-05-29 06:50:00,99.37,99.37,99.37,99.37,32000000.0
2007-05-29 06:51:00,99.37,99.38,99.35,99.36,473799997.0
2007-05-29 06:52:00,99.36,99.38,99.35,99.37,829599994.0
2007-05-29 06:53:00,99.365,99.39,99.36,99.39,1074199997.0
2007-05-29 06:54:00,99.38,99.38,99.36,99.37,454900001.0
2007-05-29 06:55:00,99.37,99.38,99.35,99.35,351699996.0
2007-05-29 06:56:00,99.35,99.35,99.32,99.34,308900000.0
2007-05-29 06:57:00,99.34,99.35,99.33,99.33,208399999.0
2007-05-29 06:58:00,99.33,99.34,99.32,99.33,352899994.0
2007-05-29 06:59:00,99.33,99.35,99.32,99.35,767199997.0
2007-05-29 07:00:00,99.36,99.36,99.35,99.35,217099999.0
2007-05-29 07:01:00,99.345,99.35,99.32,99.325,450799999.0
2007-05-29 07:02:00,99.32,99.34,99.32,99.32,659599996.0
2007-05-29 07:03:00,99.32,99.33,99.32,99.33,352799995.0
2007-05-29 07:04:00,99.325,99.33,99.31,99.32,197000003.0
2007-05-29 07:05:00,99.32,99.32,99.32,99.32,37999999.0
2007-05-29 07:06:00,99.33,99.35,99.31,99.34,622299992.0
2007-05-29 07:07:00,99.33,99.35,99.33,99.35,651100003.0
2007-05-29 07:08:00,99.35,99.35,99.3,99.31,709300006.0
2007-05-29 07:09:00,99.31,99.33,99.3,99.33,201200000.0
2007-05-29 07:10:00,99.32,99.32,99.31,99.32,157900000.0
2007-05-29 07:11:00,99.33,99.34,99.31,99.33,516099998.0
2007-05-29 07:12:00,99.34,99.34,99.32,99.33,224099999.0
2007-05-29 07:13:00,99.34,99.35,99.34,99.34,174200000.0
2007-05-29 07:14:00,99.34,99.35,99.33,99.35,324500002.0
2007-05-29 07:15:00,99.34,99.34,99.32,99.32,586000002.0
2007-05-29 07:16:00,99.32,99.34,99.32,99.32,594400005.0
2007-05-29 07:17:00,99.32,99.34,99.32,99.34,88200001.0
2007-05-29 07:18:00,99.33,99.34,99.33,99.33,43700000.0
2007-05-29 07:19:00,99.32,99.33,99.32,99.33,288899999.0
2007-05-29 07:20:00,99.32,99.34,99.32,99.34,280899997.0
2007-05-29 07:21:00,99.33,99.34,99.32,99.34,348500003.0
2007-05-29 07:22:00,99.34,99.35,99.33,99.34,273699999.0
2007-05-29 07:23:00,99.34,99.35,99.34,99.35,168799996.0
2007-05-29 07:24:00,99.35,99.35,99.33,99.35,652500000.0
2007-05-29 07:25:00,99.35,99.36,99.35,99.36,359800000.0
2007-05-29 07:26:00,99.36,99.36,99.36,99.36,151499997.0
2007-05-29 07:27:00,99.35,99.36,99.34,99.35,389799991.0
2007-05-29 07:28:00,99.35,99.35,99.35,99.35,42400000.0
2007-05-29 07:29:00,99.35,99.35,99.32,99.33,458900004.0
2007-05-29 07:30:00,99.33,99.33,99.32,99.33,313500001.0
2007-05-29 07:31:00,99.32,99.34,99.32,99.33,404300002.0
2007-05-29 07:32:00,99.33,99.33,99.32,99.325,102500002.0
2007-05-29 07:33:00,99.33,99.33,99.32,99.325,191300000.0
2007-05-29 07:34:00,99.33,99.33,99.31,99.315,1069299999.0
2007-05-29 07:35:00,99.32,99.33,99.32,99.33,613599999.0
2007-05-29 07:36:00,99.33,99.35,99.32,99.35,373599999.0
2007-05-29 07:37:00,99.35,99.35,99.33,99.33,525799993.0
2007-05-29 07:38:00,99.33,99.34,99.315,99.33,328300000.0
2007-05-29 07:39:00,99.33,99.33,99.29,99.31,818700006.0
2007-05-29 07:40:00,99.31,99.33,99.31,99.33,219000002.0
2007-05-29 07:41:00,99.33,99.33,99.33,99.33,280000000.0
2007-05-29 07:42:00,99.33,99.33,99.32,99.32,63999999.0
2007-05-29 07:43:00,99.33,99.33,99.31,99.31,267399996.0
2007-05-29 07:44:00,99.31,99.35,99.3,99.33,674200012.0
2007-05-29 07:45:00,99.33,99.33,99.32,99.32,464000000.0
2007-05-29 07:46:00,99.32,99.33,99.31,99.33,383999998.0
2007-05-29 07:47:00,99.33,99.34,99.32,99.34,148799999.0
2007-05-29 07:48:00,99.34,99.34,99.32,99.33,144500003.0
2007-05-29 07:49:00,99.34,99.34,99.31,99.32,332100004.0
2007-05-29 07:50:00,99.32,99.33,99.31,99.33,562400001.0
2007-05-29 07:51:00,99.33,99.33,99.315,99.325,262800000.0
2007-05-29 07:52:00,99.325,99.34,99.32,99.33,541200005.0
2007-05-29 07:53:00,99.33,99.33,99.31,99.31,221400000.0
2007-05-29 07:54:00,99.31,99.35,99.31,99.325,860199995.0
2007-05-29 07:55:00,99.33,99.33,99.295,99.31,997399995.0
2007-05-29 07:56:00,99.3,99.3,99.27,99.28,1691900010.0
2007-05-29 07:57:00,99.285,99.29,99.24,99.265,966099998.0
2007-05-29 07:58:00,99.27,99.28,99.25,99.27,963100000.0
2007-05-29 07:59:00,99.26,99.26,99.23,99.23,688500005.0
2007-05-29 08:00:00,99.23,99.24,99.21,99.23,1559800010.0
2007-05-29 08:01:00,99.24,99.25,99.22,99.23,478600003.0
2007-05-29 08:02:00,99.23,99.25,99.22,99.23,584399993.0
2007-05-29 08:03:00,99.23,99.25,99.22,99.22,814100000.0
2007-05-29 08:04:00,99.22,99.23,99.2,99.2,709500008.0
2007-05-29 08:05:00,99.2,99.21,99.19,99.2,422400002.0
2007-05-29 08:06:00,99.2,99.22,99.18,99.205,1075899995.0
2007-05-29 08:07:00,99.21,99.24,99.19,99.24,1209999998.0
2007-05-29 08:08:00,99.23,99.25,99.22,99.22,1008300013.0
2007-05-29 08:09:00,99.22,99.26,99.22,99.26,829600003.0
2007-05-29 08:10:00,99.26,99.26,99.235,99.25,995200002.0
2007-05-29 08:11:00,99.25,99.25,99.23,99.25,651300002.0
2007-05-29 08:12:00,99.24,99.24,99.215,99.23,408299997.0
2007-05-29 08:13:00,99.23,99.23,99.21,99.23,687600003.0
2007-05-29 08:14:00,99.24,99.27,99.24,99.26,1150800005.0
2007-05-29 08:15:00,99.255,99.27,99.24,99.24,761200003.0
2007-05-29 08:16:00,99.24,99.25,99.24,99.24,215999998.0
2007-05-29 08:17:00,99.25,99.25,99.21,99.24,842199990.0
2007-05-29 08:18:00,99.24,99.25,99.225,99.24,813199995.0
2007-05-29 08:19:00,99.24,99.24,99.21,99.225,820199989.0
2007-05-29 08:20:00,99.23,99.23,99.21,99.23,262700000.0
2007-05-29 08:21:00,99.23,99.23,99.22,99.22,243199999.0
2007-05-29 08:22:00,99.225,99.24,99.21,99.22,981900009.0
2007-05-29 08:23:00,99.23,99.26,99.22,99.26,809200001.0
2007-05-29 08:24:00,99.26,99.27,99.255,99.26,818099996.0
2007-05-29 08:25:00,99.26,99.27,99.26,99.26,445899996.0
2007-05-29 08:26:00,99.26,99.26,99.235,99.235,310100001.0
2007-05-29 08:27:00,99.23,99.25,99.23,99.24,1129100009.0
2007-05-29 08:28:00,99.24,99.26,99.23,99.25,1798900012.0
2007-05-29 08:29:00,99.25,99.27,99.25,99.26,827900011.0
2007-05-29 08:30:00,99.27,99.27,99.23,99.25,778000002.0
2007-05-29 08:31:00,99.25,99.25,99.23,99.24,624500003.0
2007-05-29 08:32:00,99.24,99.25,99.23,99.23,276799992.0
2007-05-29 08:33:00,99.23,99.25,99.22,99.22,1161299990.0
2007-05-29 08:34:00,99.23,99.23,99.2,99.215,1187999991.0
2007-05-29 08:35:00,99.22,99.23,99.22,99.22,395300005.0
2007-05-29 08:36:00,99.22,99.22,99.15,99.15,1521900018.0
2007-05-29 08:37:00,99.17,99.19,99.14,99.18,1950000006.0
2007-05-29 08:38:00,99.18,99.19,99.16,99.18,911800002.0
2007-05-29 08:39:00,99.175,99.18,99.12,99.17,1723800022.0
2007-05-29 08:40:00,99.17,99.19,99.16,99.19,1287100012.0
2007-05-29 08:41:00,99.19,99.2,99.175,99.2,786100002.0
2007-05-29 08:42:00,99.2,99.2,99.19,99.2,522200002.0
2007-05-29 08:43:00,99.2,99.2,99.19,99.2,777099994.0
2007-05-29 08:44:00,99.19,99.2,99.19,99.195,331300000.0
2007-05-29 08:45:00,99.2,99.23,99.2,99.21,448300000.0
2007-05-29 08:46:00,99.21,99.24,99.21,99.23,1014000000.0
2007-05-29 08:47:00,99.23,99.24,99.215,99.23,400400000.0
2007-05-29 08:48:00,99.23,99.24,99.23,99.24,663300004.0
2007-05-29 08:49:00,99.24,99.25,99.23,99.23,552500014.0
2007-05-29 08:50:00,99.23,99.24,99.21,99.22,1579800022.0
2007-05-29 08:51:00,99.23,99.23,99.22,99.22,370600000.0
2007-05-29 08:52:00,99.22,99.26,99.22,99.25,1208000005.0
2007-05-29 08:53:00,99.24,99.26,99.23,99.26,843100013.0
2007-05-29 08:54:00,99.27,99.28,99.255,99.27,523399994.0
2007-05-29 08:55:00,99.28,99.29,99.25,99.26,939600001.0
2007-05-29 08:56:00,99.26,99.26,99.23,99.25,746299994.0
2007-05-29 08:57:00,99.245,99.25,99.245,99.25,281900000.0
2007-05-29 08:58:00,99.25,99.25,99.23,99.24,208999998.0
2007-05-29 08:59:00,99.24,99.24,99.175,99.2,1745700004.0
2007-05-29 09:00:00,99.2,99.2,99.18,99.2,1897999996.0
2007-05-29 09:01:00,99.2,99.21,99.19,99.21,314199999.0
2007-05-29 09:02:00,99.21,99.21,99.21,99.21,4800000.0
2007-05-29 09:03:00,99.22,99.22,99.195,99.2,440899991.0
2007-05-29 09:04:00,99.2,99.24,99.19,99.22,909800012.0
2007-05-29 09:05:00,99.23,99.26,99.225,99.24,1188000005.0
2007-05-29 09:06:00,99.25,99.26,99.23,99.23,954199999.0
2007-05-29 09:07:00,99.245,99.25,99.22,99.24,498100007.0
2007-05-29 09:08:00,99.24,99.26,99.23,99.245,664800006.0
2007-05-29 09:09:00,99.23,99.27,99.23,99.265,573099997.0
2007-05-29 09:10:00,99.26,99.26,99.245,99.26,509699993.0
2007-05-29 09:11:00,99.26,99.26,99.22,99.26,284900001.0
2007-05-29 09:12:00,99.26,99.26,99.26,99.26,552400000.0
2007-05-29 09:13:00,99.26,99.28,99.26,99.27,664800008.0
2007-05-29 09:14:00,99.27,99.28,99.26,99.27,1080899999.0
2007-05-29 09:15:00,99.27,99.29,99.26,99.28,797600005.0
2007-05-29 09:16:00,99.28,99.29,99.27,99.27,373599995.0
2007-05-29 09:17:00,99.27,99.28,99.26,99.27,857300000.0
2007-05-29 09:18:00,99.27,99.29,99.26,99.26,1491800011.0
2007-05-29 09:19:00,99.26,99.27,99.25,99.26,982999984.0
2007-05-29 09:20:00,99.26,99.26,99.25,99.25,1009999998.0
2007-05-29 09:21:00,99.25,99.26,99.24,99.24,512600002.0
2007-05-29 09:22:00,99.24,99.25,99.22,99.24,528800005.0
2007-05-29 09:23:00,99.24,99.25,99.22,99.25,887500003.0
2007-05-29 09:24:00,99.245,99.27,99.23,99.27,1491500002.0
2007-05-29 09:25:00,99.27,99.28,99.26,99.27,962000011.0
2007-05-29 09:26:00,99.27,99.28,99.26,99.26,1086000005.0
2007-05-29 09:27:00,99.26,99.28,99.26,99.27,632800002.0
2007-05-29 09:28:00,99.27,99.28,99.26,99.28,714100002.0
2007-05-29 09:29:00,99.28,99.3,99.28,99.29,692600000.0
2007-05-29 09:30:00,99.3,99.32,99.29,99.31,1154400000.0
2007-05-29 09:31:00,99.31,99.32,99.29,99.31,945600000.0
2007-05-29 09:32:00,99.31,99.31,99.3,99.3,441600000.0
2007-05-29 09:33:00,99.3,99.3,99.28,99.28,434699998.0
2007-05-29 09:34:00,99.27,99.3,99.27,99.28,654400000.0
2007-05-29 09:35:00,99.28,99.29,99.28,99.28,1094099998.0
2007-05-29 09:36:00,99.28,99.29,99.27,99.27,480600000.0
2007-05-29 09:37:00,99.27,99.28,99.26,99.28,702100007.0
2007-05-29 09:38:00,99.28,99.28,99.27,99.275,685899994.0
2007-05-29 09:39:00,99.28,99.29,99.27,99.29,225999999.0
2007-05-29 09:40:00,99.29,99.29,99.26,99.26,438100008.0
2007-05-29 09:41:00,99.26,99.28,99.26,99.27,325600006.0
2007-05-29 09:42:00,99.27,99.29,99.27,99.29,983299995.0
2007-05-29 09:43:00,99.29,99.29,99.28,99.28,644000000.0
2007-05-29 09:44:00,99.28,99.28,99.28,99.28,228700000.0
2007-05-29 09:45:00,99.3,99.3,99.28,99.28,1483799997.0
2007-05-29 09:46:00,99.29,99.3,99.29,99.3,794300005.0
2007-05-29 09:47:00,99.3,99.3,99.29,99.29,513500009.0
2007-05-29 09:48:00,99.3,99.32,99.29,99.32,972899998.0
2007-05-29 09:49:00,99.33,99.38,99.33,99.36,1836300002.0
2007-05-29 09:50:00,99.37,99.37,99.35,99.37,655400000.0
2007-05-29 09:51:00,99.37,99.38,99.34,99.35,1264900002.0
2007-05-29 09:52:00,99.35,99.37,99.35,99.37,1267800005.0
2007-05-29 09:53:00,99.37,99.41,99.36,99.39,1487299997.0
2007-05-29 09:54:00,99.39,99.41,99.38,99.39,1192600002.0
2007-05-29 09:55:00,99.39,99.41,99.37,99.41,643399997.0
2007-05-29 09:56:00,99.41,99.42,99.39,99.42,781099997.0
2007-05-29 09:57:00,99.42,99.42,99.38,99.39,2031900017.0
2007-05-29 09:58:00,99.39,99.39,99.36,99.37,873899996.0
2007-05-29 09:59:00,99.37,99.38,99.35,99.37,1392800003.0
2007-05-29 10:00:00,99.37,99.37,99.32,99.34,1149700005.0
2007-05-29 10:01:00,99.34,99.345,99.32,99.34,1260100009.0
2007-05-29 10:02:00,99.34,99.34,99.31,99.32,1667499986.0
2007-05-29 10:03:00,99.32,99.33,99.295,99.31,1657200000.0
2007-05-29 10:04:00,99.31,99.32,99.29,99.29,846300006.0
2007-05-29 10:05:00,99.29,99.3,99.29,99.3,785899996.0
2007-05-29 10:06:00,99.3,99.32,99.29,99.32,1397300016.0
2007-05-29 10:07:00,99.32,99.36,99.32,99.34,947100002.0
2007-05-29 10:08:00,99.335,99.36,99.33,99.34,647199997.0
2007-05-29 10:09:00,99.34,99.36,99.34,99.36,446299998.0
2007-05-29 10:10:00,99.36,99.37,99.35,99.37,679199999.0
2007-05-29 10:11:00,99.37,99.37,99.35,99.37,1165600017.0
2007-05-29 10:12:00,99.37,99.44,99.35,99.38,1658200011.0
2007-05-29 10:13:00,99.385,99.43,99.38,99.43,1979400008.0
2007-05-29 10:14:00,99.43,99.44,99.41,99.42,2051500001.0
2007-05-29 10:15:00,99.42,99.43,99.39,99.41,783700001.0
2007-05-29 10:16:00,99.42,99.42,99.41,99.41,1048899998.0
2007-05-29 10:17:00,99.41,99.42,99.4,99.41,680399993.0
2007-05-29 10:18:00,99.41,99.41,99.38,99.38,2066200007.0
2007-05-29 10:19:00,99.4,99.42,99.4,99.42,2066200007.0
2007-05-29 10:20:00,99.42,99.42,99.41,99.41,1044500011.0
2007-05-29 10:21:00,99.38,99.39,99.38,99.39,975000005.0
2007-05-29 10:22:00,99.41,99.41,99.39,99.4,975000005.0
2007-05-29 10:23:00,99.4,99.45,99.39,99.41,2025900017.0
2007-05-29 10:24:00,99.41,99.43,99.41,99.41,1682099999.0
2007-05-29 10:25:00,99.415,99.42,99.4,99.41,434699998.0
2007-05-29 10:26:00,99.4,99.41,99.38,99.39,1384700008.0
2007-05-29 10:27:00,99.39,99.4,99.36,99.36,1784099994.0
2007-05-29 10:28:00,99.36,99.37,99.34,99.36,1946699998.0
2007-05-29 10:29:00,99.36,99.4,99.35,99.38,929299998.0
2007-05-29 10:30:00,99.38,99.39,99.37,99.38,979999994.0
2007-05-29 10:31:00,99.38,99.42,99.37,99.39,1180900002.0
2007-05-29 10:32:00,99.4,99.42,99.4,99.42,1706100013.0
2007-05-29 10:33:00,99.42,99.44,99.4,99.42,908699991.0
2007-05-29 10:34:00,99.42,99.44,99.41,99.41,1388799993.0
2007-05-29 10:35:00,99.41,99.42,99.4,99.41,1371299986.0
2007-05-29 10:36:00,99.4,99.42,99.4,99.41,1737900000.0
2007-05-29 10:37:00,99.41,99.44,99.4,99.44,1411700002.0
2007-05-29 10:38:00,99.44,99.48,99.44,99.48,1317800003.0
2007-05-29 10:39:00,99.48,99.48,99.42,99.46,2101599998.0
2007-05-29 10:40:00,99.46,99.46,99.41,99.42,1064199995.0
2007-05-29 10:41:00,99.43,99.44,99.42,99.43,1638299997.0
2007-05-29 10:42:00,99.43,99.44,99.41,99.43,1477500015.0
2007-05-29 10:43:00,99.43,99.45,99.43,99.44,623000005.0
2007-05-29 10:44:00,99.435,99.48,99.43,99.48,1537599995.0
2007-05-29 10:45:00,99.48,99.5,99.47,99.48,1715399996.0
2007-05-29 10:46:00,99.48,99.5,99.46,99.47,1452600013.0
2007-05-29 10:47:00,99.47,99.49,99.47,99.49,744500001.0
2007-05-29 10:48:00,99.49,99.5,99.49,99.5,553100000.0
2007-05-29 10:49:00,99.5,99.53,99.5,99.5,1390299997.0
2007-05-29 10:50:00,99.495,99.5,99.48,99.49,823499989.0
2007-05-29 10:51:00,99.49,99.49,99.46,99.46,1178199997.0
2007-05-29 10:52:00,99.46,99.46,99.43,99.445,1207199998.0
2007-05-29 10:53:00,99.44,99.45,99.44,99.44,811100002.0
2007-05-29 10:54:00,99.44,99.46,99.44,99.46,781099999.0
2007-05-29 10:55:00,99.46,99.48,99.46,99.47,615200001.0
2007-05-29 10:56:00,99.47,99.49,99.465,99.48,1255900002.0
2007-05-29 10:57:00,99.48,99.5,99.48,99.49,726500014.0
2007-05-29 10:58:00,99.49,99.52,99.49,99.51,1707300007.0
2007-05-29 10:59:00,99.5,99.51,99.48,99.49,917800004.0
2007-05-29 11:00:00,99.51,99.51,99.485,99.5,917800004.0
2007-05-29 11:01:00,99.49,99.57,99.49,99.56,1482800002.0
2007-05-29 11:02:00,99.56,99.58,99.55,99.57,1511099995.0
2007-05-29 11:03:00,99.57,99.58,99.55,99.55,438899999.0
2007-05-29 11:04:00,99.55,99.56,99.53,99.55,519999995.0
2007-05-29 11:05:00,99.55,99.56,99.54,99.55,240000000.0
2007-05-29 11:06:00,99.55,99.55,99.52,99.53,647000002.0
2007-05-29 11:07:00,99.525,99.54,99.52,99.52,701899996.0
2007-05-29 11:08:00,99.52,99.53,99.51,99.52,893800001.0
2007-05-29 11:09:00,99.52,99.55,99.52,99.55,1350699996.0
2007-05-29 11:10:00,99.55,99.61,99.55,99.58,1844899995.0
2007-05-29 11:11:00,99.58,99.61,99.54,99.61,1498300008.0
2007-05-29 11:12:00,99.61,99.62,99.6,99.6,896899991.0
2007-05-29 11:13:00,99.6,99.62,99.6,99.61,1199100005.0
2007-05-29 11:14:00,99.61,99.65,99.61,99.63,1398600001.0
2007-05-29 11:15:00,99.63,99.63,99.61,99.62,1511899997.0
2007-05-29 11:16:00,99.62,99.64,99.62,99.62,625499997.0
2007-05-29 11:17:00,99.62,99.64,99.6,99.61,743899994.0
2007-05-29 11:18:00,99.61,99.64,99.6,99.61,1596299983.0
2007-05-29 11:19:00,99.61,99.61,99.59,99.61,874199996.0
2007-05-29 11:20:00,99.605,99.605,99.59,99.6,1179200007.0
2007-05-29 11:21:00,99.6,99.6,99.59,99.6,510500001.0
2007-05-29 11:22:00,99.6,99.61,99.58,99.59,294300000.0
2007-05-29 11:23:00,99.58,99.59,99.56,99.59,1057000006.0
2007-05-29 11:24:00,99.59,99.6,99.57,99.6,320300001.0
2007-05-29 11:25:00,99.59,99.61,99.59,99.61,1135099994.0
2007-05-29 11:26:00,99.61,99.61,99.58,99.6,1147199995.0
2007-05-29 11:27:00,99.595,99.61,99.59,99.61,1323100009.0
2007-05-29 11:28:00,99.605,99.605,99.59,99.59,590199992.0
2007-05-29 11:29:00,99.6,99.62,99.59,99.61,1106400012.0
2007-05-29 11:30:00,99.61,99.62,99.6,99.61,1419100007.0
2007-05-29 11:31:00,99.61,99.61,99.6,99.61,627000009.0
2007-05-29 11:32:00,99.61,99.61,99.595,99.6,400099998.0
2007-05-29 11:33:00,99.61,99.62,99.61,99.61,137300002.0
2007-05-29 11:34:00,99.61,99.61,99.6,99.61,1137699995.0
2007-05-29 11:35:00,99.605,99.62,99.605,99.62,691299998.0
2007-05-29 11:36:00,99.64,99.65,99.62,99.65,874000000.0
2007-05-29 11:37:00,99.65,99.66,99.64,99.645,1605000002.0
2007-05-29 11:38:00,99.63,99.64,99.63,99.63,685700004.0
2007-05-29 11:39:00,99.64,99.64,99.63,99.63,685700004.0
2007-05-29 11:40:00,99.63,99.64,99.63,99.64,1209200003.0
2007-05-29 11:41:00,99.64,99.64,99.62,99.63,956300010.0
2007-05-29 11:42:00,99.63,99.64,99.62,99.64,752499998.0
2007-05-29 11:43:00,99.63,99.65,99.62,99.62,1767699995.0
2007-05-29 11:44:00,99.62,99.63,99.6,99.63,594000000.0
2007-05-29 11:45:00,99.64,99.64,99.63,99.63,670200003.0
2007-05-29 11:46:00,99.64,99.67,99.63,99.65,1097699998.0
2007-05-29 11:47:00,99.65,99.66,99.65,99.65,1185800007.0
2007-05-29 11:48:00,99.65,99.65,99.64,99.65,932100008.0
2007-05-29 11:49:00,99.65,99.65,99.61,99.62,601000002.0
2007-05-29 11:50:00,99.61,99.63,99.56,99.57,1777100020.0
2007-05-29 11:51:00,99.57,99.59,99.57,99.58,895600003.0
2007-05-29 11:52:00,99.58,99.6,99.57,99.57,890499995.0
2007-05-29 11:53:00,99.57,99.58,99.55,99.55,885700002.0
2007-05-29 11:54:00,99.555,99.58,99.55,99.58,783000009.0
2007-05-29 11:55:00,99.58,99.58,99.55,99.57,1309799996.0
2007-05-29 11:56:00,99.57,99.59,99.565,99.58,429699996.0
2007-05-29 11:57:00,99.59,99.6,99.57,99.58,657499994.0
2007-05-29 11:58:00,99.58,99.59,99.58,99.59,136300001.0
2007-05-29 11:59:00,99.59,99.59,99.57,99.58,617900002.0
2007-05-29 12:00:00,99.57,99.59,99.56,99.585,1003200006.0
2007-05-29 12:01:00,99.59,99.6,99.57,99.6,335499996.0
2007-05-29 12:02:00,99.6,99.63,99.6,99.63,354399997.0
2007-05-29 12:03:00,99.63,99.63,99.61,99.62,636899996.0
2007-05-29 12:04:00,99.62,99.64,99.62,99.62,425600006.0
2007-05-29 12:05:00,99.625,99.63,99.61,99.63,751500000.0
2007-05-29 12:06:00,99.63,99.63,99.625,99.625,220800004.0
2007-05-29 12:07:00,99.625,99.63,99.6,99.6,688200001.0
2007-05-29 12:08:00,99.62,99.63,99.6,99.63,519399996.0
2007-05-29 12:09:00,99.62,99.64,99.6,99.63,624899994.0
2007-05-29 12:10:00,99.63,99.65,99.62,99.63,1193500002.0
2007-05-29 12:11:00,99.63,99.64,99.59,99.6,1125800001.0
2007-05-29 12:12:00,99.6,99.61,99.59,99.59,1718199996.0
2007-05-29 12:13:00,99.59,99.62,99.59,99.62,810900006.0
2007-05-29 12:14:00,99.62,99.635,99.62,99.635,1224399995.0
2007-05-29 12:15:00,99.64,99.64,99.61,99.62,1242100004.0
2007-05-29 12:16:00,99.61,99.63,99.61,99.63,925599990.0
2007-05-29 12:17:00,99.63,99.64,99.62,99.63,544500002.0
2007-05-29 12:18:00,99.62,99.67,99.62,99.66,1579600001.0
2007-05-29 12:19:00,99.67,99.68,99.65,99.66,1579600001.0
2007-05-29 12:20:00,99.66,99.67,99.64,99.67,1278100012.0
2007-05-29 12:21:00,99.66,99.68,99.65,99.68,845600015.0
2007-05-29 12:22:00,99.68,99.68,99.64,99.65,1486700004.0
2007-05-29 12:23:00,99.65,99.68,99.65,99.68,1320399995.0
2007-05-29 12:24:00,99.68,99.68,99.66,99.66,991999985.0
2007-05-29 12:25:00,99.66,99.67,99.64,99.66,1697200022.0
2007-05-29 12:26:00,99.66,99.66,99.645,99.66,825500009.0
2007-05-29 12:27:00,99.66,99.67,99.66,99.67,661199996.0
2007-05-29 12:28:00,99.67,99.67,99.66,99.66,911900001.0
2007-05-29 12:29:00,99.67,99.68,99.67,99.68,709100015.0
2007-05-29 12:30:00,99.675,99.675,99.66,99.67,881100007.0
2007-05-29 12:31:00,99.67,99.68,99.66,99.67,1296899993.0
2007-05-29 12:32:00,99.67,99.68,99.67,99.67,502599998.0
2007-05-29 12:33:00,99.67,99.68,99.67,99.67,250000000.0
2007-05-29 12:34:00,99.67,99.69,99.67,99.68,643699999.0
2007-05-29 12:35:00,99.68,99.7,99.67,99.69,1362199999.0
2007-05-29 12:36:00,99.69,99.7,99.67,99.69,1678599995.0
2007-05-29 12:37:00,99.69,99.69,99.67,99.68,561399998.0
2007-05-29 12:38:00,99.68,99.7,99.67,99.69,419899999.0
2007-05-29 12:39:00,99.69,99.69,99.68,99.68,334099998.0
2007-05-29 12:40:00,99.68,99.7,99.67,99.7,509100000.0
2007-05-29 12:41:00,99.7,99.7,99.68,99.68,805600004.0
2007-05-29 12:42:00,99.68,99.69,99.63,99.63,1127799996.0
2007-05-29 12:43:00,99.63,99.65,99.62,99.63,551900006.0
2007-05-29 12:44:00,99.63,99.635,99.62,99.63,715100000.0
2007-05-29 12:45:00,99.63,99.64,99.62,99.64,1022800007.0
2007-05-29 12:46:00,99.635,99.65,99.62,99.63,862600013.0
2007-05-29 12:47:00,99.63,99.65,99.62,99.63,623200001.0
2007-05-29 12:48:00,99.64,99.66,99.62,99.64,597200004.0
2007-05-29 12:49:00,99.64,99.64,99.6,99.61,1215000006.0
2007-05-29 12:50:00,99.61,99.62,99.6,99.62,1787599996.0
2007-05-29 12:51:00,99.62,99.63,99.61,99.62,199099999.0
2007-05-29 12:52:00,99.62,99.63,99.585,99.585,827799995.0
2007-05-29 12:53:00,99.59,99.62,99.58,99.605,1975700008.0
2007-05-29 12:54:00,99.61,99.61,99.61,99.61,66900000.0
2007-05-29 12:55:00,99.61,99.61,99.61,99.61,214400000.0
2007-05-29 12:56:00,99.61,99.63,99.61,99.63,958500000.0
2007-05-29 12:57:00,99.63,99.63,99.62,99.63,646899997.0
2007-05-29 12:58:00,99.63,99.64,99.63,99.64,265699999.0
2007-05-29 12:59:00,99.64,99.65,99.64,99.65,161700000.0
2007-05-29 13:00:00,99.65,99.67,99.65,99.66,1441899988.0
2007-05-29 13:01:00,99.66,99.68,99.66,99.68,845699999.0
2007-05-29 13:02:00,99.68,99.69,99.665,99.68,1065899995.0
2007-05-29 13:03:00,99.69,99.69,99.68,99.69,480899997.0
2007-05-29 13:04:00,99.69,99.69,99.65,99.66,906600002.0
2007-05-29 13:05:00,99.67,99.67,99.63,99.65,496600004.0
2007-05-29 13:06:00,99.65,99.67,99.65,99.66,838200003.0
2007-05-29 13:07:00,99.65,99.69,99.65,99.67,372399995.0
2007-05-29 13:08:00,99.67,99.68,99.665,99.665,915499995.0
2007-05-29 13:09:00,99.65,99.65,99.61,99.62,2066999982.0
2007-05-29 13:10:00,99.62,99.63,99.59,99.6,1636500000.0
2007-05-29 13:11:00,99.6,99.61,99.6,99.61,844099999.0
2007-05-29 13:12:00,99.61,99.62,99.6,99.62,911600004.0
2007-05-29 13:13:00,99.62,99.62,99.6,99.6,424499997.0
2007-05-29 13:14:00,99.6,99.61,99.59,99.61,1272899992.0
2007-05-29 13:15:00,99.61,99.61,99.595,99.61,324599997.0
2007-05-29 13:16:00,99.61,99.61,99.59,99.6,830299992.0
2007-05-29 13:17:00,99.6,99.61,99.59,99.6,262100001.0
2007-05-29 13:18:00,99.59,99.61,99.58,99.6,1079999995.0
2007-05-29 13:19:00,99.6,99.61,99.595,99.6,262600001.0
2007-05-29 13:20:00,99.61,99.62,99.59,99.605,1510200001.0
2007-05-29 13:21:00,99.61,99.64,99.6,99.63,868700004.0
2007-05-29 13:22:00,99.63,99.64,99.61,99.62,1422700001.0
2007-05-29 13:23:00,99.62,99.62,99.605,99.61,566500008.0
2007-05-29 13:24:00,99.61,99.64,99.61,99.63,912099997.0
2007-05-29 13:25:00,99.63,99.63,99.61,99.61,555499998.0
2007-05-29 13:26:00,99.61,99.62,99.6,99.61,469699998.0
2007-05-29 13:27:00,99.61,99.61,99.6,99.61,895099998.0
2007-05-29 13:28:00,99.61,99.62,99.6,99.615,1042200003.0
2007-05-29 13:29:00,99.62,99.62,99.6,99.6,1403699993.0
2007-05-29 13:30:00,99.6,99.63,99.6,99.62,1061999998.0
2007-05-29 13:31:00,99.62,99.63,99.62,99.63,647199998.0
2007-05-29 13:32:00,99.63,99.63,99.61,99.63,1001799994.0
2007-05-29 13:33:00,99.63,99.64,99.62,99.63,726199997.0
2007-05-29 13:34:00,99.64,99.64,99.63,99.63,187999999.0
2007-05-29 13:35:00,99.63,99.63,99.62,99.62,563199998.0
2007-05-29 13:36:00,99.615,99.63,99.615,99.63,337299996.0
2007-05-29 13:37:00,99.63,99.63,99.62,99.63,308699997.0
2007-05-29 13:38:00,99.63,99.63,99.61,99.61,561499995.0
2007-05-29 13:39:00,99.62,99.62,99.59,99.61,1133599992.0
2007-05-29 13:40:00,99.605,99.63,99.6,99.63,871899998.0
2007-05-29 13:41:00,99.62,99.62,99.61,99.62,313899994.0
2007-05-29 13:42:00,99.62,99.63,99.62,99.63,701500000.0
2007-05-29 13:43:00,99.63,99.63,99.61,99.61,1271199993.0
2007-05-29 13:44:00,99.62,99.62,99.61,99.62,341599996.0
2007-05-29 13:45:00,99.62,99.63,99.615,99.62,741000004.0
2007-05-29 13:46:00,99.6,99.61,99.59,99.61,1588400009.0
2007-05-29 13:47:00,99.62,99.62,99.61,99.61,1588400009.0
2007-05-29 13:48:00,99.65,99.66,99.625,99.64,1588400009.0
2007-05-29 13:49:00,99.64,99.7,99.63,99.68,1165400000.0
2007-05-29 13:50:00,99.67,99.71,99.65,99.67,1357699994.0
2007-05-29 13:51:00,99.69,99.69,99.66,99.66,1357699994.0
2007-05-29 13:52:00,99.66,99.72,99.66,99.7,1229999989.0
2007-05-29 13:53:00,99.7,99.71,99.67,99.685,1275699995.0
2007-05-29 13:54:00,99.68,99.7,99.67,99.69,1495899992.0
2007-05-29 13:55:00,99.69,99.71,99.68,99.69,1702700003.0
2007-05-29 13:56:00,99.69,99.7,99.67,99.69,1832600010.0
2007-05-29 13:57:00,99.67,99.67,99.64,99.65,1047000009.0
2007-05-29 13:58:00,99.66,99.68,99.65,99.67,1047000009.0
2007-05-29 13:59:00,99.67,99.7,99.67,99.69,856099995.0
2007-05-29 14:00:00,99.69,99.71,99.68,99.68,883499998.0
2007-05-29 14:01:00,99.68,99.7,99.68,99.69,1382100001.0
2007-05-29 14:02:00,99.69,99.7,99.68,99.68,1209399998.0
2007-05-29 14:03:00,99.68,99.68,99.67,99.67,1089800011.0
2007-05-29 14:04:00,99.66,99.67,99.65,99.66,470700009.0
2007-05-29 14:05:00,99.67,99.67,99.64,99.66,1265000001.0
2007-05-29 14:06:00,99.66,99.66,99.64,99.65,1133900002.0
2007-05-29 14:07:00,99.65,99.67,99.63,99.66,1771099995.0
2007-05-29 14:08:00,99.66,99.72,99.66,99.7,1700500003.0
2007-05-29 14:09:00,99.7,99.715,99.69,99.69,1554000004.0
2007-05-29 14:10:00,99.69,99.71,99.69,99.71,1423500005.0
2007-05-29 14:11:00,99.71,99.71,99.67,99.69,1378999995.0
2007-05-29 14:12:00,99.69,99.72,99.69,99.7,1405400002.0
2007-05-29 14:13:00,99.7,99.71,99.67,99.67,1727700001.0
2007-05-29 14:14:00,99.67,99.69,99.66,99.68,2124200014.0
2007-05-29 14:15:00,99.69,99.7,99.67,99.7,912499993.0
2007-05-29 14:16:00,99.7,99.71,99.68,99.7,1736300006.0
2007-05-29 14:17:00,99.7,99.73,99.7,99.71,994400001.0
2007-05-29 14:18:00,99.71,99.71,99.68,99.68,566899994.0
2007-05-29 14:19:00,99.68,99.69,99.67,99.68,1252399993.0
2007-05-29 14:20:00,99.68,99.7,99.68,99.68,1053299997.0
2007-05-29 14:21:00,99.68,99.69,99.67,99.69,1180699988.0
2007-05-29 14:22:00,99.69,99.69,99.68,99.69,1041099987.0
2007-05-29 14:23:00,99.69,99.69,99.67,99.67,1533400006.0
2007-05-29 14:24:00,99.67,99.69,99.67,99.68,1605500015.0
2007-05-29 14:25:00,99.68,99.7,99.66,99.67,1130799996.0
2007-05-29 14:26:00,99.67,99.7,99.67,99.67,853700005.0
2007-05-29 14:27:00,99.69,99.69,99.66,99.665,620000008.0
2007-05-29 14:28:00,99.665,99.68,99.66,99.66,858000003.0
2007-05-29 14:29:00,99.66,99.67,99.655,99.655,647200001.0
2007-05-29 14:30:00,99.655,99.67,99.64,99.66,739999992.0
2007-05-29 14:31:00,99.65,99.65,99.63,99.64,634499998.0
2007-05-29 14:32:00,99.65,99.66,99.63,99.65,1024199993.0
2007-05-29 14:33:00,99.65,99.66,99.65,99.66,192800001.0
2007-05-29 14:34:00,99.66,99.68,99.64,99.675,992300002.0
2007-05-29 14:35:00,99.68,99.69,99.63,99.65,1665599993.0
2007-05-29 14:36:00,99.65,99.65,99.63,99.64,468799997.0
2007-05-29 14:37:00,99.64,99.65,99.61,99.61,500299997.0
2007-05-29 14:38:00,99.61,99.63,99.61,99.615,719500000.0
2007-05-29 14:39:00,99.62,99.62,99.59,99.6,285800003.0
2007-05-29 14:40:00,99.61,99.63,99.6,99.63,963799997.0
2007-05-29 14:41:00,99.63,99.63,99.61,99.62,479199989.0
2007-05-29 14:42:00,99.62,99.64,99.61,99.63,1232599994.0
2007-05-29 14:43:00,99.63,99.64,99.62,99.64,665000004.0
2007-05-29 14:44:00,99.64,99.66,99.64,99.65,377300000.0
2007-05-29 14:45:00,99.65,99.67,99.65,99.66,332000000.0
2007-05-29 14:46:00,99.66,99.66,99.64,99.65,96800002.0
2007-05-29 14:47:00,99.65,99.65,99.65,99.65,202900001.0
2007-05-29 14:48:00,99.65,99.67,99.64,99.67,1201099984.0
2007-05-29 14:49:00,99.67,99.68,99.66,99.68,422299998.0
2007-05-29 14:50:00,99.68,99.71,99.68,99.7,950500001.0
2007-05-29 14:51:00,99.7,99.71,99.68,99.7,421100004.0
2007-05-29 14:52:00,99.7,99.73,99.7,99.73,548999998.0
2007-05-29 14:53:00,99.73,99.73,99.72,99.72,314500001.0
2007-05-29 14:54:00,99.73,99.74,99.72,99.73,367399997.0
2007-05-29 14:55:00,99.73,99.73,99.71,99.71,851699995.0
2007-05-29 14:56:00,99.71,99.72,99.7,99.71,1367399990.0
2007-05-29 14:57:00,99.71,99.72,99.7,99.7,655400001.0
2007-05-29 14:58:00,99.71,99.72,99.7,99.7,627499998.0
2007-05-29 14:59:00,99.7,99.71,99.69,99.69,341199999.0
2007-05-29 15:00:00,99.69,99.73,99.68,99.72,640500003.0
2007-05-29 15:01:00,99.71,99.72,99.69,99.7,884999991.0
2007-05-29 15:02:00,99.7,99.7,99.68,99.69,598999991.0
2007-05-29 15:03:00,99.68,99.71,99.68,99.7,371899997.0
2007-05-29 15:04:00,99.7,99.72,99.69,99.71,436799998.0
2007-05-29 15:05:00,99.71,99.73,99.71,99.72,618699998.0
2007-05-29 15:06:00,99.73,99.73,99.72,99.72,672900000.0
2007-05-29 15:07:00,99.72,99.73,99.71,99.72,334599999.0
2007-05-29 15:08:00,99.72,99.72,99.71,99.72,295899997.0
2007-05-29 15:09:00,99.72,99.72,99.71,99.71,430699995.0
2007-05-29 15:10:00,99.72,99.72,99.7,99.7,1295499993.0
2007-05-29 15:11:00,99.7,99.72,99.7,99.71,366699999.0
2007-05-29 15:12:00,99.71,99.71,99.7,99.7,221300000.0
2007-05-29 15:13:00,99.7,99.71,99.66,99.66,859399991.0
2007-05-29 15:14:00,99.665,99.67,99.63,99.65,1173799988.0
2007-05-29 15:15:00,99.65,99.65,99.64,99.65,319900008.0
2007-05-29 15:16:00,99.65,99.66,99.63,99.66,1034600002.0
2007-05-29 15:17:00,99.66,99.66,99.64,99.66,1619400004.0
2007-05-29 15:18:00,99.66,99.68,99.66,99.68,670500006.0
2007-05-29 15:19:00,99.68,99.7,99.67,99.67,1411600001.0
2007-05-29 15:20:00,99.67,99.68,99.66,99.66,788000005.0
2007-05-29 15:21:00,99.66,99.66,99.64,99.66,1621099999.0
2007-05-29 15:22:00,99.66,99.68,99.64,99.65,1538400008.0
2007-05-29 15:23:00,99.65,99.66,99.63,99.65,1246800003.0
2007-05-29 15:24:00,99.65,99.65,99.63,99.65,1035099995.0
2007-05-29 15:25:00,99.65,99.67,99.65,99.67,1640200002.0
2007-05-29 15:26:00,99.66,99.68,99.66,99.67,946599998.0
2007-05-29 15:27:00,99.68,99.68,99.68,99.68,133800000.0
2007-05-29 15:28:00,99.68,99.7,99.68,99.69,387700002.0
2007-05-29 15:29:00,99.69,99.69,99.67,99.69,836800001.0
2007-05-29 15:30:00,99.68,99.68,99.65,99.68,1005399990.0
2007-05-29 15:31:00,99.68,99.7,99.68,99.68,610500002.0
2007-05-29 15:32:00,99.67,99.68,99.67,99.68,342400000.0
2007-05-29 15:33:00,99.68,99.7,99.67,99.69,928200000.0
2007-05-29 15:34:00,99.69,99.7,99.67,99.69,1156099998.0
2007-05-29 15:35:00,99.69,99.69,99.67,99.67,972000015.0
2007-05-29 15:36:00,99.68,99.7,99.66,99.675,711400002.0
2007-05-29 15:37:00,99.68,99.69,99.67,99.67,559800002.0
2007-05-29 15:38:00,99.67,99.69,99.67,99.68,597599995.0
2007-05-29 15:39:00,99.68,99.7,99.68,99.7,271200000.0
2007-05-29 15:40:00,99.69,99.7,99.69,99.7,518300011.0
2007-05-29 15:41:00,99.7,99.7,99.67,99.67,589200002.0
2007-05-29 15:42:00,99.67,99.67,99.65,99.67,932300011.0
2007-05-29 15:43:00,99.67,99.68,99.66,99.67,1339899993.0
2007-05-29 15:44:00,99.67,99.68,99.665,99.67,709599998.0
2007-05-29 15:45:00,99.67,99.69,99.67,99.68,416000001.0
2007-05-29 15:46:00,99.68,99.7,99.67,99.7,1424999993.0
2007-05-29 15:47:00,99.7,99.72,99.7,99.7,996900002.0
2007-05-29 15:48:00,99.7,99.74,99.7,99.71,670800002.0
2007-05-29 15:49:00,99.71,99.73,99.7,99.73,922200009.0
2007-05-29 15:50:00,99.73,99.75,99.73,99.74,793200000.0
2007-05-29 15:51:00,99.745,99.75,99.73,99.73,992199990.0
2007-05-29 15:52:00,99.72,99.73,99.71,99.72,538700002.0
2007-05-29 15:53:00,99.72,99.72,99.7,99.71,1048600009.0
2007-05-29 15:54:00,99.71,99.72,99.69,99.7,1113299998.0
2007-05-29 15:55:00,99.7,99.71,99.67,99.69,1315899996.0
2007-05-29 15:56:00,99.69,99.69,99.66,99.67,1127399994.0
2007-05-29 15:57:00,99.67,99.68,99.65,99.665,893299997.0
2007-05-29 15:58:00,99.67,99.68,99.66,99.67,942300000.0
2007-05-29 15:59:00,99.67,99.68,99.55,99.62,867099992.0
2007-05-29 16:00:00,99.63,99.69,99.6,99.67,1115899991.0
2007-05-29 16:01:00,99.67,99.67,99.63,99.65,919699991.0
2007-05-29 16:02:00,99.65,99.69,99.65,99.67,2040399981.0
2007-05-29 16:03:00,99.67,99.7,99.67,99.685,1524800006.0
2007-05-29 16:04:00,99.685,99.685,99.67,99.68,1098700008.0
2007-05-29 16:05:00,99.68,99.7,99.67,99.68,1191399993.0
2007-05-29 16:06:00,99.68,99.7,99.67,99.7,1230500004.0
2007-05-29 16:07:00,99.7,99.71,99.68,99.68,607899999.0
2007-05-29 16:08:00,99.69,99.7,99.66,99.7,941299997.0
2007-05-29 16:09:00,99.7,99.74,99.7,99.73,570299995.0
2007-05-29 16:10:00,99.73,99.75,99.71,99.72,1070899989.0
2007-05-29 16:11:00,99.72,99.75,99.72,99.73,1168999999.0
2007-05-29 16:12:00,99.74,99.74,99.71,99.72,731999998.0
2007-05-29 16:13:00,99.72,99.72,99.68,99.68,854599989.0
2007-05-29 16:14:00,99.68,99.72,99.68,99.71,1214999991.0
2007-05-29 16:15:00,99.71,99.73,99.71,99.71,535999996.0
2007-05-29 16:16:00,99.72,99.72,99.69,99.71,1111199991.0
2007-05-29 16:17:00,99.7,99.71,99.67,99.69,1285999995.0
2007-05-29 16:18:00,99.69,99.71,99.67,99.7,1385999996.0
2007-05-29 16:19:00,99.695,99.7,99.69,99.695,415699999.0
2007-05-29 16:20:00,99.7,99.72,99.69,99.69,677499998.0
2007-05-29 16:21:00,99.69,99.71,99.69,99.71,720100005.0
2007-05-29 16:22:00,99.71,99.72,99.7,99.72,809500005.0
2007-05-29 16:23:00,99.72,99.72,99.685,99.69,748500002.0
2007-05-29 16:24:00,99.69,99.72,99.68,99.7,951000004.0
2007-05-29 16:25:00,99.7,99.7,99.685,99.69,603899994.0
2007-05-29 16:26:00,99.7,99.7,99.69,99.7,805500003.0
2007-05-29 16:27:00,99.695,99.73,99.69,99.72,1931199988.0
2007-05-29 16:28:00,99.72,99.73,99.71,99.715,1563900005.0
2007-05-29 16:29:00,99.715,99.74,99.715,99.74,519899998.0
2007-05-29 16:30:00,99.74,99.75,99.73,99.73,765899996.0
2007-05-29 16:31:00,99.73,99.74,99.7,99.715,1622700005.0
2007-05-29 16:32:00,99.72,99.72,99.7,99.72,1157200016.0
2007-05-29 16:33:00,99.72,99.72,99.7,99.72,465700002.0
2007-05-29 16:34:00,99.72,99.74,99.71,99.72,1855599997.0
2007-05-29 16:35:00,99.715,99.73,99.71,99.72,909899999.0
2007-05-29 16:36:00,99.72,99.74,99.72,99.74,581700001.0
2007-05-29 16:37:00,99.74,99.74,99.71,99.71,1137399996.0
2007-05-29 16:38:00,99.72,99.74,99.71,99.71,1075599994.0
2007-05-29 16:39:00,99.72,99.73,99.71,99.72,1296500006.0
2007-05-29 16:40:00,99.72,99.72,99.7,99.71,1177900002.0
2007-05-29 16:41:00,99.71,99.71,99.7,99.7,446299998.0
2007-05-29 16:42:00,99.7,99.71,99.7,99.71,252300002.0
2007-05-29 16:43:00,99.71,99.72,99.7,99.72,373300000.0
2007-05-29 16:44:00,99.72,99.74,99.71,99.74,1291599986.0
2007-05-29 16:45:00,99.74,99.74,99.73,99.73,7200000.0
2007-05-29 16:46:00,99.707,99.743,99.651,99.679,920600001.0
2007-05-29 16:47:00,99.664,99.723,99.664,99.672,1068400001.0
2007-05-29 16:48:00,99.668,99.729,99.661,99.665,1713900003.0
2007-05-29 16:49:00,99.67,99.754,99.667,99.738,1633399993.0
2007-05-29 16:50:00,99.741,99.764,99.696,99.73,1282199998.0
2007-05-29 16:51:00,99.765,99.77,99.765,99.765,32000000.0
2007-05-29 16:52:00,99.76,99.775,99.76,99.77,96000000.0
2007-05-29 16:53:00,99.765,99.785,99.765,99.78,112000000.0
2007-05-29 16:54:00,99.775,99.775,99.765,99.77,145300000.0
2007-05-29 16:55:00,99.77,99.77,99.75,99.75,947700000.0
2007-05-29 16:56:00,99.75,99.79,99.75,99.78,847399994.0
2007-05-29 16:57:00,99.78,99.79,99.75,99.76,606899995.0
2007-05-29 16:58:00,99.76,99.77,99.745,99.77,421699997.0
2007-05-29 16:59:00,99.77,99.8,99.76,99.8,1401600003.0
2007-05-29 17:00:00,99.79,99.81,99.765,99.765,2080399991.0
2007-05-29 17:01:00,99.77,99.79,99.77,99.77,2117200014.0
2007-05-29 17:02:00,99.77,99.79,99.77,99.78,1708599997.0
2007-05-29 17:03:00,99.78,99.79,99.75,99.78,1239199997.0
2007-05-29 17:04:00,99.77,99.78,99.77,99.78,199800000.0
2007-05-29 17:05:00,99.78,99.78,99.77,99.78,389399997.0
2007-05-29 17:06:00,99.78,99.8,99.77,99.8,715299990.0
2007-05-29 17:07:00,99.8,99.8,99.78,99.79,661799990.0
2007-05-29 17:08:00,99.79,99.79,99.76,99.76,460700003.0
2007-05-29 17:09:00,99.76,99.77,99.75,99.75,526899999.0
2007-05-29 17:10:00,99.75,99.77,99.74,99.76,967299991.0
2007-05-29 17:11:00,99.76,99.77,99.73,99.73,971700003.0
2007-05-29 17:12:00,99.73,99.75,99.73,99.75,789300004.0
2007-05-29 17:13:00,99.745,99.75,99.73,99.74,708100002.0
2007-05-29 17:14:00,99.74,99.75,99.73,99.735,234800002.0
2007-05-29 17:15:00,99.735,99.78,99.73,99.78,919700002.0
2007-05-29 17:16:00,99.77,99.79,99.75,99.75,991799995.0
2007-05-29 17:17:00,99.76,99.78,99.75,99.77,534999998.0
2007-05-29 17:18:00,99.77,99.78,99.76,99.76,706900006.0
2007-05-29 17:19:00,99.76,99.78,99.76,99.78,1367400002.0
2007-05-29 17:20:00,99.78,99.79,99.76,99.77,1141199996.0
2007-05-29 17:21:00,99.77,99.82,99.77,99.82,2011700000.0
2007-05-29 17:22:00,99.82,99.82,99.8,99.81,948500005.0
2007-05-29 17:23:00,99.81,99.84,99.81,99.84,1289599998.0
2007-05-29 17:24:00,99.84,99.86,99.83,99.85,537500000.0
2007-05-29 17:25:00,99.85,99.86,99.84,99.85,589599995.0
2007-05-29 17:26:00,99.85,99.86,99.83,99.84,1397800005.0
2007-05-29 17:27:00,99.84,99.86,99.83,99.86,995399996.0
2007-05-29 17:28:00,99.86,99.86,99.85,99.85,263299998.0
2007-05-29 17:29:00,99.855,99.88,99.85,99.875,833299993.0
2007-05-29 17:30:00,99.875,99.91,99.87,99.88,725999998.0
2007-05-29 17:31:00,99.89,99.9,99.88,99.89,705400001.0
2007-05-29 17:32:00,99.89,99.89,99.85,99.855,784800000.0
2007-05-29 17:33:00,99.855,99.87,99.84,99.86,472099999.0
2007-05-29 17:34:00,99.86,99.87,99.85,99.85,536600001.0
2007-05-29 17:35:00,99.85,99.86,99.85,99.86,318399996.0
2007-05-29 17:36:00,99.86,99.88,99.85,99.87,571699998.0
2007-05-29 17:37:00,99.87,99.89,99.87,99.87,724599993.0
2007-05-29 17:38:00,99.87,99.89,99.87,99.88,786700008.0
2007-05-29 17:39:00,99.88,99.89,99.87,99.88,430800005.0
2007-05-29 17:40:00,99.88,99.89,99.87,99.87,281200001.0
2007-05-29 17:41:00,99.87,99.89,99.87,99.88,220799997.0
2007-05-29 17:42:00,99.875,99.89,99.875,99.885,146800000.0
2007-05-29 17:43:00,99.885,99.885,99.875,99.885,402999998.0
2007-05-29 17:44:00,99.89,99.9,99.87,99.9,565600000.0
2007-05-29 17:45:00,99.9,99.91,99.9,99.9,560899998.0
2007-05-29 17:46:00,99.9,99.92,99.89,99.91,1237300006.0
2007-05-29 17:47:00,99.91,99.91,99.9,99.9,489400000.0
2007-05-29 17:48:00,99.9,99.93,99.9,99.93,642000005.0
2007-05-29 17:49:00,99.93,99.93,99.92,99.92,708600002.0
2007-05-29 17:50:00,99.92,99.92,99.895,99.9,565200000.0
2007-05-29 17:51:00,99.9,99.9,99.895,99.895,554900000.0
2007-05-29 17:52:00,99.9,99.91,99.88,99.9,597700004.0
2007-05-29 17:53:00,99.9,99.91,99.85,99.865,823799996.0
2007-05-29 17:54:00,99.86,99.89,99.86,99.88,395999997.0
2007-05-29 17:55:00,99.88,99.88,99.85,99.87,542500003.0
2007-05-29 17:56:00,99.87,99.88,99.86,99.87,859399993.0
2007-05-29 17:57:00,99.87,99.9,99.87,99.89,1201200003.0
2007-05-29 17:58:00,99.9,99.9,99.88,99.9,682799998.0
2007-05-29 17:59:00,99.89,99.89,99.87,99.875,573299993.0
2007-05-29 18:00:00,99.87,99.88,99.83,99.84,952500003.0
2007-05-29 18:01:00,99.83,99.85,99.81,99.81,1877300008.0
2007-05-29 18:02:00,99.81,99.81,99.75,99.75,1538899997.0
2007-05-29 18:03:00,99.75,99.76,99.72,99.75,1117600004.0
2007-05-29 18:04:00,99.74,99.76,99.74,99.74,939999996.0
2007-05-29 18:05:00,99.74,99.75,99.74,99.74,539700004.0
2007-05-29 18:06:00,99.74,99.75,99.73,99.74,607400006.0
2007-05-29 18:07:00,99.74,99.76,99.74,99.76,406800003.0
2007-05-29 18:08:00,99.75,99.79,99.75,99.77,1037899998.0
2007-05-29 18:09:00,99.77,99.82,99.77,99.82,774999992.0
2007-05-29 18:10:00,99.82,99.82,99.79,99.8,613500004.0
2007-05-29 18:11:00,99.8,99.81,99.79,99.8,869500002.0
2007-05-29 18:12:00,99.81,99.82,99.81,99.82,422100000.0
2007-05-29 18:13:00,99.82,99.82,99.8,99.81,250599998.0
2007-05-29 18:14:00,99.81,99.82,99.8,99.81,210700001.0
2007-05-29 18:15:00,99.815,99.82,99.79,99.8,722100000.0
2007-05-29 18:16:00,99.8,99.81,99.79,99.81,781699996.0
2007-05-29 18:17:00,99.81,99.81,99.76,99.77,692499997.0
2007-05-29 18:18:00,99.78,99.79,99.76,99.78,1208699993.0
2007-05-29 18:19:00,99.78,99.78,99.75,99.78,1020099991.0
2007-05-29 18:20:00,99.78,99.79,99.76,99.76,446699996.0
2007-05-29 18:21:00,99.76,99.76,99.75,99.76,564699997.0
2007-05-29 18:22:00,99.755,99.77,99.75,99.76,460999996.0
2007-05-29 18:23:00,99.76,99.76,99.74,99.74,490500006.0
2007-05-29 18:24:00,99.75,99.75,99.75,99.75,72000000.0
2007-05-29 18:25:00,99.75,99.76,99.74,99.76,295199998.0
2007-05-29 18:26:00,99.76,99.76,99.755,99.755,374099990.0
2007-05-29 18:27:00,99.755,99.765,99.75,99.765,381600003.0
2007-05-29 18:28:00,99.77,99.77,99.76,99.77,112599999.0
2007-05-29 18:29:00,99.77,99.77,99.75,99.75,280199999.0
2007-05-29 18:30:00,99.76,99.76,99.76,99.76,90099997.0
2007-05-29 18:31:00,99.76,99.77,99.75,99.75,462699992.0
2007-05-29 18:32:00,99.75,99.76,99.75,99.75,427100000.0
2007-05-29 18:33:00,99.76,99.77,99.75,99.76,376900000.0
2007-05-29 18:34:00,99.76,99.77,99.75,99.76,312199995.0
2007-05-29 18:35:00,99.77,99.77,99.76,99.76,194099999.0
2007-05-29 18:36:00,99.76,99.76,99.76,99.76,110400000.0
2007-05-29 18:37:00,99.77,99.77,99.75,99.76,467000000.0
2007-05-29 18:38:00,99.76,99.77,99.72,99.76,828500001.0
2007-05-29 18:39:00,99.76,99.76,99.75,99.75,249199997.0
2007-05-29 18:40:00,99.75,99.75,99.75,99.75,274500003.0
2007-05-29 18:41:00,99.745,99.76,99.735,99.745,485399997.0
2007-05-29 18:42:00,99.745,99.75,99.72,99.75,87700001.0
2007-05-29 18:43:00,99.75,99.75,99.74,99.74,518400006.0
2007-05-29 18:44:00,99.74,99.75,99.73,99.75,386300005.0
2007-05-29 18:45:00,99.75,99.75,99.74,99.75,344799998.0
2007-05-29 18:46:00,99.745,99.75,99.73,99.75,144200004.0
2007-05-29 18:47:00,99.721,99.729,99.72,99.729,558800000.0
2007-05-29 18:48:00,99.75,99.75,99.74,99.75,124000002.0
2007-05-29 18:49:00,99.75,99.75,99.74,99.75,239899993.0
2007-05-29 18:50:00,99.75,99.75,99.74,99.74,145400004.0
2007-05-29 18:51:00,99.75,99.75,99.745,99.745,101100000.0
2007-05-29 18:52:00,99.75,99.75,99.74,99.74,39199998.0
2007-05-29 18:53:00,99.75,99.75,99.75,99.75,120800000.0
2007-05-29 18:54:00,99.75,99.75,99.74,99.74,486000000.0
2007-05-29 18:55:00,99.74,99.74,99.73,99.74,379399995.0
2007-05-29 18:56:00,99.74,99.74,99.73,99.74,50200001.0
2007-05-29 18:57:00,99.74,99.74,99.73,99.73,191200000.0
2007-05-29 18:58:00,99.73,99.73,99.72,99.72,454399997.0
2007-05-29 18:59:00,99.72,99.72,99.7,99.705,478399996.0
2007-05-29 19:00:00,99.705,99.71,99.7,99.7,570399990.0
2007-05-29 19:01:00,99.7,99.71,99.7,99.7,307099995.0
2007-05-29 19:02:00,99.7,99.71,99.7,99.7,283099997.0
2007-05-29 19:03:00,99.7,99.71,99.7,99.7,294399998.0
2007-05-29 19:04:00,99.7,99.7,99.66,99.66,531799998.0
2007-05-29 19:05:00,99.67,99.67,99.66,99.67,490899993.0
2007-05-29 19:06:00,99.66,99.67,99.65,99.67,570899997.0
2007-05-29 19:07:00,99.67,99.67,99.65,99.65,402199993.0
2007-05-29 19:08:00,99.65,99.65,99.62,99.65,406400002.0
2007-05-29 19:09:00,99.65,99.66,99.645,99.655,600299989.0
2007-05-29 19:10:00,99.66,99.67,99.65,99.66,551800004.0
2007-05-29 19:11:00,99.67,99.67,99.65,99.655,322100001.0
2007-05-29 19:12:00,99.66,99.67,99.65,99.65,425499994.0
2007-05-29 19:13:00,99.67,99.67,99.66,99.66,511999990.0
2007-05-29 19:14:00,99.67,99.67,99.66,99.66,347199996.0
2007-05-29 19:15:00,99.655,99.66,99.64,99.66,545200004.0
2007-05-29 19:16:00,99.65,99.66,99.6,99.6,1029100006.0
2007-05-29 19:17:00,99.61,99.63,99.58,99.58,1400400006.0
2007-05-29 19:18:00,99.57,99.58,99.55,99.57,1348099996.0
2007-05-29 19:19:00,99.57,99.59,99.52,99.52,1380199997.0
2007-05-29 19:20:00,99.53,99.53,99.5,99.505,1244800005.0
2007-05-29 19:21:00,99.51,99.52,99.48,99.52,666900004.0
2007-05-29 19:22:00,99.52,99.52,99.49,99.49,897199989.0
2007-05-29 19:23:00,99.49,99.5,99.47,99.485,1283399990.0
2007-05-29 19:24:00,99.485,99.49,99.46,99.46,1399200004.0
2007-05-29 19:25:00,99.47,99.47,99.45,99.45,1284199997.0
2007-05-29 19:26:00,99.45,99.46,99.41,99.43,1399900002.0
2007-05-29 19:27:00,99.43,99.45,99.41,99.42,1495299990.0
2007-05-29 19:28:00,99.42,99.44,99.42,99.44,479599996.0
2007-05-29 19:29:00,99.44,99.44,99.41,99.425,1404999998.0
2007-05-29 19:30:00,99.425,99.45,99.42,99.45,1114100007.0
2007-05-29 19:31:00,99.45,99.46,99.43,99.44,669499998.0
2007-05-29 19:32:00,99.43,99.45,99.43,99.45,769799996.0
2007-05-29 19:33:00,99.45,99.47,99.44,99.45,649099996.0
2007-05-29 19:34:00,99.45,99.47,99.45,99.47,636800005.0
2007-05-29 19:35:00,99.47,99.47,99.43,99.43,466099997.0
2007-05-29 19:36:00,99.44,99.44,99.42,99.42,842800012.0
2007-05-29 19:37:00,99.43,99.43,99.41,99.41,595999995.0
2007-05-29 19:38:00,99.41,99.41,99.36,99.36,1534399985.0
2007-05-29 19:39:00,99.36,99.38,99.36,99.38,1507200002.0
2007-05-29 19:40:00,99.37,99.39,99.36,99.39,856000000.0
2007-05-29 19:41:00,99.39,99.39,99.36,99.38,1488299984.0
2007-05-29 19:42:00,99.38,99.38,99.34,99.37,1279299996.0
2007-05-29 19:43:00,99.37,99.37,99.37,99.37,368800001.0
2007-05-29 19:44:00,99.37,99.39,99.37,99.38,1041900000.0
2007-05-29 19:45:00,99.39,99.4,99.39,99.39,333700000.0
2007-05-29 19:46:00,99.39,99.41,99.39,99.39,298800000.0
2007-05-29 19:47:00,99.39,99.44,99.38,99.43,840499998.0
2007-05-29 19:48:00,99.43,99.43,99.41,99.42,160499999.0
2007-05-29 19:49:00,99.42,99.42,99.4,99.42,594499991.0
2007-05-29 19:50:00,99.42,99.43,99.41,99.42,230199999.0
2007-05-29 19:51:00,99.42,99.42,99.41,99.42,282499998.0
2007-05-29 19:52:00,99.42,99.42,99.39,99.4,668599995.0
2007-05-29 19:53:00,99.39,99.4,99.38,99.4,591200001.0
2007-05-29 19:54:00,99.395,99.395,99.35,99.38,532400003.0
2007-05-29 19:55:00,99.39,99.41,99.39,99.4,183500004.0
2007-05-29 19:56:00,99.41,99.41,99.39,99.4,314199997.0
2007-05-29 19:57:00,99.4,99.4,99.38,99.38,411700000.0
2007-05-29 19:58:00,99.39,99.41,99.385,99.4,337100001.0
2007-05-29 19:59:00,99.41,99.41,99.4,99.41,182100001.0
2007-05-29 20:00:00,99.41,99.41,99.39,99.4,339600006.0
2007-05-29 20:01:00,99.4,99.41,99.38,99.39,255599997.0
2007-05-29 20:02:00,99.38,99.39,99.37,99.39,270499998.0
2007-05-29 20:03:00,99.39,99.39,99.3,99.315,1169700003.0
2007-05-29 20:04:00,99.31,99.33,99.28,99.32,1045400008.0
2007-05-29 20:05:00,99.325,99.33,99.3,99.33,936600011.0
2007-05-29 20:06:00,99.33,99.35,99.33,99.35,224400000.0
2007-05-29 20:07:00,99.35,99.36,99.34,99.34,354600002.0
2007-05-29 20:08:00,99.34,99.36,99.34,99.34,270300002.0
2007-05-29 20:09:00,99.34,99.36,99.34,99.36,529700000.0
2007-05-29 20:10:00,99.36,99.39,99.36,99.37,531699994.0
2007-05-29 20:11:00,99.38,99.38,99.36,99.37,820499998.0
2007-05-29 20:12:00,99.37,99.38,99.37,99.37,304400002.0
2007-05-29 20:13:00,99.37,99.37,99.36,99.36,623100008.0
2007-05-29 20:14:00,99.36,99.4,99.36,99.4,1080199999.0
2007-05-29 20:15:00,99.395,99.41,99.34,99.34,577199998.0
2007-05-29 20:16:00,99.35,99.37,99.34,99.36,1224199998.0
2007-05-29 20:17:00,99.36,99.37,99.33,99.36,692900002.0
2007-05-29 20:18:00,99.36,99.37,99.34,99.35,876200000.0
2007-05-29 20:19:00,99.35,99.39,99.35,99.38,334600003.0
2007-05-29 20:20:00,99.38,99.38,99.37,99.38,226099998.0
2007-05-29 20:21:00,99.38,99.385,99.36,99.385,697900003.0
2007-05-29 20:22:00,99.39,99.42,99.39,99.42,518899999.0
2007-05-29 20:23:00,99.42,99.43,99.42,99.43,883399998.0
2007-05-29 20:24:00,99.44,99.44,99.42,99.42,469300005.0
2007-05-29 20:25:00,99.42,99.42,99.39,99.39,1081900004.0
2007-05-29 20:26:00,99.4,99.4,99.37,99.38,733200002.0
2007-05-29 20:27:00,99.38,99.4,99.37,99.4,758800008.0
2007-05-29 20:28:00,99.395,99.41,99.39,99.41,400499995.0
2007-05-29 20:29:00,99.41,99.45,99.41,99.45,340900000.0
2007-05-29 20:30:00,99.45,99.48,99.45,99.47,336500002.0
2007-05-29 20:31:00,99.47,99.48,99.47,99.47,170999999.0
2007-05-29 20:32:00,99.47,99.47,99.45,99.45,539800001.0
2007-05-29 20:33:00,99.45,99.45,99.45,99.45,177600004.0
2007-05-29 20:34:00,99.45,99.45,99.44,99.45,27100000.0
2007-05-29 20:35:00,99.44,99.46,99.44,99.46,133900000.0
2007-05-29 20:36:00,99.46,99.46,99.46,99.46,11200000.0
2007-05-29 20:37:00,99.47,99.5,99.47,99.5,841899987.0
2007-05-29 20:38:00,99.5,99.5,99.46,99.47,292300001.0
2007-05-29 20:39:00,99.47,99.48,99.44,99.48,521500000.0
2007-05-29 20:40:00,99.48,99.49,99.47,99.485,250899998.0
2007-05-29 20:41:00,99.48,99.51,99.47,99.5,1217899996.0
2007-05-29 20:42:00,99.49,99.5,99.48,99.5,351200002.0
2007-05-29 20:43:00,99.5,99.51,99.5,99.51,112800000.0
2007-05-29 20:44:00,99.51,99.51,99.48,99.5,743100000.0
2007-05-29 20:45:00,99.5,99.5,99.5,99.5,28000000.0
2007-05-29 20:46:00,99.5,99.5,99.49,99.5,304200000.0
2007-05-29 20:47:00,99.5,99.5,99.48,99.495,588900004.0
2007-05-29 20:48:00,99.495,99.5,99.49,99.49,270599998.0
2007-05-29 20:49:00,99.48,99.51,99.48,99.5,453899999.0
2007-05-29 20:50:00,99.495,99.5,99.46,99.48,860400001.0
2007-05-29 20:51:00,99.48,99.48,99.47,99.48,95200000.0
2007-05-29 20:52:00,99.47,99.47,99.46,99.46,350299990.0
2007-05-29 20:53:00,99.47,99.48,99.47,99.47,302799999.0
2007-05-29 20:54:00,99.48,99.49,99.47,99.47,186000000.0
2007-05-29 20:55:00,99.48,99.49,99.48,99.48,102400000.0
2007-05-29 20:56:00,99.49,99.49,99.48,99.48,22400000.0
2007-05-29 20:57:00,99.48,99.49,99.47,99.49,656500004.0
2007-05-29 20:58:00,99.485,99.49,99.48,99.48,268699996.0
2007-05-29 20:59:00,99.48,99.49,99.47,99.49,414800000.0
2007-05-29 21:00:00,99.49,99.49,99.48,99.49,358300002.0
2007-05-29 21:01:00,99.49,99.49,99.48,99.48,123799999.0
2007-05-29 21:02:00,99.49,99.5,99.48,99.495,809399996.0
2007-05-29 21:03:00,99.495,99.51,99.49,99.5,197399997.0
2007-05-29 21:04:00,99.5,99.5,99.49,99.5,219899999.0
2007-05-29 21:05:00,99.5,99.5,99.49,99.5,105100000.0
2007-05-29 21:06:00,99.5,99.5,99.49,99.5,180699997.0
2007-05-29 21:07:00,99.5,99.51,99.5,99.51,175199999.0
2007-05-29 21:08:00,99.51,99.51,99.5,99.51,138400000.0
2007-05-29 21:09:00,99.51,99.51,99.51,99.51,140800000.0
2007-05-29 21:10:00,99.51,99.52,99.5,99.5,65500000.0
2007-05-29 21:11:00,99.51,99.51,99.5,99.5,63200000.0
2007-05-29 21:12:00,99.5,99.5,99.5,99.5,119999998.0
2007-05-29 21:13:00,99.5,99.51,99.49,99.49,344199998.0
2007-05-29 21:14:00,99.5,99.51,99.48,99.51,238000000.0
2007-05-29 21:15:00,99.51,99.51,99.5,99.505,119799999.0
2007-05-29 21:16:00,99.505,99.52,99.5,99.51,387500003.0
2007-05-29 21:17:00,99.5,99.52,99.5,99.5,750499989.0
2007-05-29 21:18:00,99.5,99.5,99.49,99.5,55199999.0
2007-05-29 21:19:00,99.5,99.5,99.49,99.5,120799999.0
2007-05-29 21:20:00,99.483,99.483,99.465,99.482,517800007.0
2007-05-29 21:21:00,99.48,99.48,99.447,99.478,183300003.0
2007-05-29 21:22:00,99.5,99.5,99.48,99.48,157900000.0
2007-05-29 21:23:00,99.5,99.5,99.49,99.5,88000000.0
2007-05-29 21:24:00,99.5,99.51,99.5,99.51,59200000.0
2007-05-29 21:25:00,99.51,99.51,99.5,99.51,590900002.0
2007-05-29 21:26:00,99.51,99.51,99.49,99.5,487200009.0
2007-05-29 21:27:00,99.5,99.51,99.49,99.505,272900003.0
2007-05-29 21:28:00,99.51,99.51,99.5,99.5,226499996.0
2007-05-29 21:29:00,99.5,99.51,99.49,99.51,105600002.0
2007-05-29 21:30:00,99.51,99.53,99.51,99.52,588199999.0
2007-05-29 21:31:00,99.52,99.53,99.51,99.52,96700000.0
2007-05-29 21:32:00,99.52,99.53,99.52,99.52,375400001.0
2007-05-29 21:33:00,99.53,99.53,99.52,99.53,85399998.0
2007-05-29 21:34:00,99.53,99.53,99.52,99.53,98400000.0
2007-05-29 21:35:00,99.53,99.54,99.52,99.53,129599998.0
2007-05-29 21:36:00,99.52,99.53,99.5,99.5,358000002.0
2007-05-29 21:37:00,99.5,99.54,99.5,99.54,536699998.0
2007-05-29 21:38:00,99.54,99.55,99.52,99.55,657100002.0
2007-05-29 21:39:00,99.545,99.56,99.535,99.55,440699997.0
2007-05-29 21:40:00,99.55,99.59,99.55,99.59,886400001.0
2007-05-29 21:41:00,99.59,99.59,99.58,99.58,194800003.0
2007-05-29 21:42:00,99.59,99.59,99.58,99.58,215500004.0
2007-05-29 21:43:00,99.58,99.58,99.57,99.58,130899998.0
2007-05-29 21:44:00,99.58,99.59,99.575,99.59,199900002.0
2007-05-29 21:45:00,99.59,99.6,99.59,99.6,182000001.0
2007-05-29 21:46:00,99.6,99.6,99.57,99.57,413200001.0
2007-05-29 21:47:00,99.58,99.58,99.56,99.57,406299997.0
2007-05-29 21:48:00,99.57,99.59,99.56,99.575,264100000.0
2007-05-29 21:49:00,99.575,99.59,99.57,99.59,887099996.0
2007-05-29 21:50:00,99.59,99.62,99.57,99.6,529800003.0
2007-05-29 21:51:00,99.6,99.6,99.59,99.59,769999993.0
2007-05-29 21:52:00,99.61,99.61,99.59,99.6,451899997.0
2007-05-29 21:53:00,99.61,99.61,99.585,99.585,416900002.0
2007-05-29 21:54:00,99.6,99.6,99.59,99.6,262600000.0
2007-05-29 21:55:00,99.6,99.61,99.6,99.6,306400002.0
2007-05-29 21:56:00,99.6,99.6,99.6,99.6,72700000.0
2007-05-29 21:57:00,99.6,99.6,99.57,99.6,1140400013.0
2007-05-29 21:58:00,99.6,99.6,99.6,99.6,20000000.0
2007-05-29 21:59:00,99.6,99.62,99.59,99.59,265599997.0
2007-05-29 22:00:00,99.59,99.6,99.58,99.59,277700001.0
2007-05-29 22:01:00,99.58,99.59,99.58,99.58,817299989.0
2007-05-29 22:02:00,99.58,99.58,99.56,99.56,364800000.0
2007-05-29 22:03:00,99.56,99.57,99.56,99.56,75200000.0
2007-05-29 22:04:00,99.56,99.56,99.55,99.56,248800000.0
2007-05-29 22:05:00,99.56,99.56,99.53,99.535,639599992.0
2007-05-29 22:06:00,99.54,99.54,99.535,99.54,188300000.0
2007-05-29 22:07:00,99.53,99.54,99.53,99.54,63100001.0
2007-05-29 22:08:00,99.54,99.54,99.54,99.54,7200000.0
2007-05-29 22:09:00,99.53,99.53,99.53,99.53,109600000.0
2007-05-29 22:10:00,99.53,99.54,99.53,99.54,61600000.0
2007-05-29 22:11:00,99.54,99.54,99.52,99.54,231099997.0
2007-05-29 22:12:00,99.54,99.54,99.53,99.53,38400000.0
2007-05-29 22:13:00,99.53,99.54,99.53,99.54,77600000.0
2007-05-29 22:14:00,99.54,99.54,99.53,99.54,223200000.0
2007-05-29 22:15:00,99.55,99.56,99.55,99.56,201800000.0
2007-05-29 22:16:00,99.56,99.56,99.55,99.55,161599996.0
2007-05-29 22:17:00,99.55,99.55,99.53,99.55,364799999.0
2007-05-29 22:18:00,99.503,99.542,99.503,99.536,1281300013.0
2007-05-29 22:19:00,99.54,99.54,99.54,99.54,36800000.0
2007-05-29 22:20:00,99.55,99.55,99.53,99.53,157599997.0
2007-05-29 22:21:00,99.53,99.54,99.53,99.54,30399999.0
2007-05-29 22:22:00,99.54,99.54,99.54,99.54,29600000.0
2007-05-29 22:23:00,99.53,99.53,99.53,99.53,135199998.0
2007-05-29 22:24:00,99.53,99.53,99.52,99.52,106399998.0
2007-05-29 22:25:00,99.52,99.54,99.51,99.53,197199998.0
2007-05-29 22:26:00,99.53,99.54,99.53,99.54,195900000.0
2007-05-29 22:27:00,99.54,99.55,99.54,99.55,206300000.0
2007-05-29 22:28:00,99.494,99.537,99.482,99.531,341600000.0
2007-05-29 22:29:00,99.54,99.54,99.54,99.54,51800000.0
2007-05-29 22:30:00,99.54,99.54,99.53,99.53,64000000.0
2007-05-29 22:31:00,99.506,99.509,99.465,99.509,340900001.0
2007-05-29 22:32:00,99.53,99.53,99.53,99.53,8000000.0
2007-05-29 22:33:00,99.477,99.516,99.477,99.512,403500006.0
2007-05-29 22:34:00,99.504,99.508,99.484,99.503,346100002.0
2007-05-29 22:35:00,99.53,99.53,99.5,99.53,34400000.0
2007-05-29 22:36:00,99.54,99.57,99.51,99.55,530099998.0
2007-05-29 22:37:00,99.55,99.55,99.53,99.545,216700000.0
2007-05-29 22:38:00,99.55,99.55,99.54,99.54,192199998.0
2007-05-29 22:39:00,99.55,99.55,99.54,99.55,87700000.0
2007-05-29 22:40:00,99.55,99.56,99.53,99.56,66299999.0
2007-05-29 22:41:00,99.565,99.58,99.56,99.56,176199996.0
2007-05-29 22:42:00,99.57,99.57,99.56,99.57,72699999.0
2007-05-29 22:43:00,99.57,99.58,99.56,99.57,375399995.0
2007-05-29 22:44:00,99.57,99.57,99.57,99.57,89099997.0
2007-05-29 22:45:00,99.57,99.57,99.56,99.56,359299994.0
2007-05-29 22:46:00,99.56,99.57,99.56,99.57,113899997.0
2007-05-29 22:47:00,99.57,99.58,99.57,99.58,421999993.0
2007-05-29 22:48:00,99.58,99.59,99.57,99.59,117399998.0
2007-05-29 22:49:00,99.59,99.59,99.57,99.57,129499999.0
2007-05-29 22:50:00,99.534,99.546,99.5,99.542,187799998.0
2007-05-29 22:51:00,99.57,99.58,99.57,99.58,171099999.0
2007-05-29 22:52:00,99.58,99.59,99.58,99.59,150200000.0
2007-05-29 22:53:00,99.59,99.61,99.59,99.61,144600000.0
2007-05-29 22:54:00,99.61,99.62,99.6,99.6,111000000.0
2007-05-29 22:55:00,99.61,99.62,99.61,99.61,65499999.0
2007-05-29 22:56:00,99.62,99.62,99.595,99.61,235599996.0
2007-05-29 22:57:00,99.6,99.62,99.6,99.61,355099998.0
2007-05-29 22:58:00,99.62,99.62,99.6,99.6,92500002.0
2007-05-29 22:59:00,99.6,99.61,99.59,99.6,153200001.0
2007-05-29 23:00:00,99.59,99.6,99.57,99.59,30300000.0
2007-05-29 23:01:00,99.58,99.59,99.58,99.59,43800000.0
2007-05-29 23:02:00,99.567,99.57,99.554,99.569,617099995.0
2007-05-29 23:03:00,99.59,99.59,99.58,99.58,78799999.0
2007-05-29 23:04:00,99.58,99.59,99.58,99.59,124899998.0
2007-05-29 23:05:00,99.59,99.59,99.59,99.59,16000000.0
2007-05-29 23:06:00,99.59,99.61,99.59,99.6,222499999.0
2007-05-29 23:07:00,99.6,99.6,99.59,99.6,49300002.0
2007-05-29 23:08:00,99.6,99.61,99.59,99.61,197100001.0
2007-05-29 23:09:00,99.6,99.6,99.59,99.6,69600000.0
2007-05-29 23:10:00,99.6,99.6,99.58,99.58,182099997.0
2007-05-29 23:11:00,99.58,99.6,99.58,99.6,190100000.0
2007-05-29 23:12:00,99.6,99.61,99.555,99.57,336000003.0
2007-05-29 23:13:00,99.57,99.58,99.55,99.56,334900001.0
2007-05-29 23:14:00,99.57,99.57,99.55,99.55,239300003.0
2007-05-29 23:15:00,99.56,99.56,99.56,99.56,16000000.0
2007-05-29 23:16:00,99.56,99.56,99.55,99.55,18400000.0
2007-05-29 23:17:00,99.55,99.55,99.55,99.55,62400000.0
2007-05-29 23:18:00,99.55,99.55,99.55,99.55,20800000.0
2007-05-29 23:19:00,99.55,99.56,99.55,99.55,235599998.0
2007-05-29 23:20:00,99.55,99.56,99.55,99.55,73499999.0
2007-05-29 23:21:00,99.55,99.55,99.54,99.54,56700000.0
2007-05-29 23:22:00,99.532,99.539,99.515,99.539,678099994.0
2007-05-29 23:23:00,99.54,99.54,99.54,99.54,71700000.0
2007-05-29 23:24:00,99.54,99.54,99.54,99.54,47800000.0
2007-05-29 23:25:00,99.55,99.55,99.55,99.55,52000000.0
2007-05-29 23:26:00,99.54,99.54,99.54,99.54,71700000.0
2007-05-29 23:27:00,99.55,99.55,99.55,99.55,44000000.0
2007-05-29 23:28:00,99.55,99.56,99.55,99.56,72000000.0
2007-05-29 23:29:00,99.56,99.56,99.56,99.56,8000000.0
2007-05-29 23:30:00,99.56,99.57,99.545,99.56,714799993.0
2007-05-29 23:31:00,99.56,99.57,99.55,99.55,239300000.0
2007-05-29 23:32:00,99.55,99.55,99.55,99.55,65600000.0
2007-05-29 23:33:00,99.55,99.56,99.55,99.56,117300001.0
2007-05-29 23:34:00,99.56,99.56,99.55,99.55,176800000.0
2007-05-29 23:35:00,99.55,99.56,99.54,99.55,309500000.0
2007-05-29 23:36:00,99.55,99.55,99.54,99.55,135900000.0
2007-05-29 23:37:00,99.55,99.55,99.55,99.55,65600000.0
2007-05-29 23:38:00,99.54,99.55,99.53,99.53,467200001.0
2007-05-29 23:39:00,99.53,99.55,99.52,99.53,379499995.0
2007-05-29 23:40:00,99.53,99.53,99.53,99.53,12800000.0
2007-05-29 23:41:00,99.53,99.54,99.53,99.54,21500000.0
2007-05-29 23:42:00,99.54,99.54,99.54,99.54,70900003.0
2007-05-29 23:43:00,99.54,99.54,99.535,99.54,105199996.0
2007-05-29 23:44:00,99.485,99.518,99.479,99.486,1018399998.0
2007-05-29 23:45:00,99.492,99.525,99.492,99.507,890300001.0
2007-05-29 23:46:00,99.52,99.52,99.489,99.489,655400002.0
2007-05-29 23:47:00,99.54,99.54,99.54,99.54,64599998.0
2007-05-29 23:48:00,99.54,99.55,99.54,99.55,210199997.0
2007-05-29 23:49:00,99.55,99.55,99.53,99.54,244100002.0
2007-05-29 23:50:00,99.54,99.55,99.46,99.55,141399996.0
2007-05-29 23:51:00,99.55,99.55,99.55,99.55,41600000.0
2007-05-29 23:52:00,99.55,99.55,99.46,99.46,20800000.0
2007-05-29 23:53:00,99.55,99.55,99.46,99.54,155199999.0
2007-05-29 23:54:00,99.54,99.54,99.46,99.54,236200000.0
2007-05-29 23:55:00,99.54,99.55,99.51,99.53,387799996.0
2007-05-29 23:56:00,99.53,99.54,99.53,99.54,16000000.0
2007-05-29 23:57:00,99.54,99.54,99.54,99.54,33600000.0
2007-05-29 23:58:00,99.54,99.55,99.54,99.55,141600000.0
2007-05-29 23:59:00,99.54,99.54,99.53,99.54,127099998.0
2007-05-30 00:00:00,99.54,99.54,99.53,99.535,140399999.0
2007-05-30 00:01:00,99.54,99.56,99.53,99.55,258199999.0
2007-05-30 00:02:00,99.56,99.56,99.56,99.56,8000000.0
2007-05-30 00:03:00,99.502,99.56,99.502,99.56,296100000.0
2007-05-30 00:04:00,99.565,99.565,99.533,99.535,313099996.0
2007-05-30 00:05:00,99.55,99.56,99.55,99.55,236599998.0
2007-05-30 00:06:00,99.49,99.533,99.484,99.527,334199995.0
2007-05-30 00:07:00,99.56,99.56,99.56,99.56,40000000.0
2007-05-30 00:08:00,99.489,99.546,99.489,99.501,478099999.0
2007-05-30 00:09:00,99.53,99.535,99.518,99.53,455799999.0
2007-05-30 00:10:00,99.56,99.56,99.56,99.56,8000000.0
2007-05-30 00:11:00,99.539,99.542,99.489,99.538,345800006.0
2007-05-30 00:12:00,99.56,99.56,99.55,99.55,47800000.0
2007-05-30 00:13:00,99.55,99.55,99.53,99.53,232499996.0
2007-05-30 00:14:00,99.54,99.56,99.535,99.56,154299999.0
2007-05-30 00:15:00,99.56,99.58,99.55,99.57,219399999.0
2007-05-30 00:16:00,99.565,99.58,99.56,99.57,298599992.0
2007-05-30 00:17:00,99.57,99.58,99.55,99.57,324699996.0
2007-05-30 00:18:00,99.57,99.58,99.57,99.58,107800000.0
2007-05-30 00:19:00,99.57,99.58,99.56,99.56,156899999.0
2007-05-30 00:20:00,99.57,99.58,99.57,99.57,145700001.0
2007-05-30 00:21:00,99.56,99.58,99.56,99.58,196700002.0
2007-05-30 00:22:00,99.58,99.58,99.56,99.57,32000000.0
2007-05-30 00:23:00,99.57,99.57,99.57,99.57,74799998.0
2007-05-30 00:24:00,99.58,99.58,99.58,99.58,4000000.0
2007-05-30 00:25:00,99.577,99.58,99.558,99.56,859900022.0
2007-05-30 00:26:00,99.58,99.58,99.57,99.57,60800000.0
2007-05-30 00:27:00,99.527,99.539,99.51,99.52,709099999.0
2007-05-30 00:28:00,99.565,99.565,99.56,99.56,76000000.0
2007-05-30 00:29:00,99.55,99.56,99.55,99.56,42400000.0
2007-05-30 00:30:00,99.56,99.56,99.55,99.56,66400000.0
2007-05-30 00:31:00,99.56,99.56,99.53,99.55,528900000.0
2007-05-30 00:32:00,99.55,99.55,99.53,99.54,145599999.0
2007-05-30 00:33:00,99.54,99.54,99.51,99.51,1339799988.0
2007-05-30 00:34:00,99.51,99.51,99.5,99.51,221499999.0
2007-05-30 00:35:00,99.51,99.53,99.51,99.53,48000000.0
2007-05-30 00:36:00,99.53,99.53,99.53,99.53,48000000.0
2007-05-30 00:37:00,99.53,99.53,99.51,99.51,60799999.0
2007-05-30 00:38:00,99.51,99.51,99.5,99.5,320800000.0
2007-05-30 00:39:00,99.5,99.51,99.5,99.51,108000000.0
2007-05-30 00:40:00,99.52,99.52,99.51,99.52,164000000.0
2007-05-30 00:41:00,99.52,99.52,99.51,99.51,93600000.0
2007-05-30 00:42:00,99.51,99.51,99.48,99.48,426299999.0
2007-05-30 00:43:00,99.48,99.48,99.47,99.48,184399996.0
2007-05-30 00:44:00,99.48,99.49,99.48,99.48,509399994.0
2007-05-30 00:45:00,99.48,99.48,99.48,99.48,261699993.0
2007-05-30 00:46:00,99.48,99.48,99.48,99.48,116599998.0
2007-05-30 00:47:00,99.48,99.48,99.46,99.47,443399995.0
2007-05-30 00:48:00,99.47,99.48,99.47,99.47,337099996.0
2007-05-30 00:49:00,99.47,99.48,99.47,99.48,177299997.0
2007-05-30 00:50:00,99.485,99.49,99.46,99.46,493299997.0
2007-05-30 00:51:00,99.46,99.47,99.42,99.42,557199997.0
2007-05-30 00:52:00,99.42,99.47,99.42,99.47,576599999.0
2007-05-30 00:53:00,99.47,99.51,99.47,99.5,717099991.0
2007-05-30 00:54:00,99.5,99.52,99.49,99.51,267100000.0
2007-05-30 00:55:00,99.51,99.51,99.5,99.51,186799998.0
2007-05-30 00:56:00,99.51,99.51,99.5,99.5,289900004.0
2007-05-30 00:57:00,99.5,99.53,99.495,99.53,203700004.0
2007-05-30 00:58:00,99.53,99.55,99.51,99.52,311599998.0
2007-05-30 00:59:00,99.52,99.52,99.49,99.5,402899998.0
2007-05-30 01:00:00,99.5,99.52,99.5,99.52,111199999.0
2007-05-30 01:01:00,99.52,99.52,99.51,99.52,8500000.0
2007-05-30 01:02:00,99.52,99.54,99.475,99.5,526999997.0
2007-05-30 01:03:00,99.5,99.51,99.48,99.49,386299995.0
2007-05-30 01:04:00,99.5,99.5,99.48,99.49,251500003.0
2007-05-30 01:05:00,99.5,99.51,99.5,99.5,275999992.0
2007-05-30 01:06:00,99.5,99.5,99.49,99.5,277200002.0
2007-05-30 01:07:00,99.5,99.52,99.5,99.51,353299997.0
2007-05-30 01:08:00,99.52,99.53,99.51,99.53,203700001.0
2007-05-30 01:09:00,99.53,99.53,99.51,99.51,397499998.0
2007-05-30 01:10:00,99.51,99.53,99.51,99.51,313300000.0
2007-05-30 01:11:00,99.51,99.53,99.51,99.53,270400000.0
2007-05-30 01:12:00,99.525,99.55,99.525,99.53,291199997.0
2007-05-30 01:13:00,99.53,99.56,99.53,99.545,541099998.0
2007-05-30 01:14:00,99.55,99.58,99.55,99.58,493799998.0
2007-05-30 01:15:00,99.58,99.58,99.55,99.56,460600000.0
2007-05-30 01:16:00,99.56,99.56,99.54,99.555,174999999.0
2007-05-30 01:17:00,99.555,99.56,99.54,99.56,273300001.0
2007-05-30 01:18:00,99.56,99.56,99.56,99.56,20800000.0
2007-05-30 01:19:00,99.56,99.56,99.54,99.55,350700002.0
2007-05-30 01:20:00,99.55,99.57,99.54,99.57,549999994.0
2007-05-30 01:21:00,99.57,99.6,99.57,99.6,250999999.0
2007-05-30 01:22:00,99.6,99.6,99.56,99.58,423600001.0
2007-05-30 01:23:00,99.58,99.58,99.57,99.57,196000000.0
2007-05-30 01:24:00,99.57,99.59,99.57,99.58,199799999.0
2007-05-30 01:25:00,99.58,99.58,99.58,99.58,37600000.0
2007-05-30 01:26:00,99.58,99.58,99.57,99.57,73599998.0
2007-05-30 01:27:00,99.57,99.58,99.57,99.57,307799996.0
2007-05-30 01:28:00,99.535,99.556,99.503,99.543,453600000.0
2007-05-30 01:29:00,99.57,99.57,99.57,99.57,67200000.0
2007-05-30 01:30:00,99.57,99.58,99.57,99.58,119999999.0
2007-05-30 01:31:00,99.58,99.59,99.57,99.58,323299999.0
2007-05-30 01:32:00,99.58,99.6,99.57,99.59,870400012.0
2007-05-30 01:33:00,99.6,99.62,99.59,99.615,765100003.0
2007-05-30 01:34:00,99.615,99.64,99.615,99.635,613499996.0
2007-05-30 01:35:00,99.64,99.65,99.63,99.65,326900004.0
2007-05-30 01:36:00,99.65,99.65,99.63,99.63,326999994.0
2007-05-30 01:37:00,99.63,99.63,99.6,99.61,320700002.0
2007-05-30 01:38:00,99.61,99.61,99.61,99.61,108799998.0
2007-05-30 01:39:00,99.61,99.63,99.61,99.63,270799998.0
2007-05-30 01:40:00,99.63,99.63,99.63,99.63,27899999.0
2007-05-30 01:41:00,99.63,99.63,99.63,99.63,198899996.0
2007-05-30 01:42:00,99.63,99.63,99.62,99.62,72200000.0
2007-05-30 01:43:00,99.63,99.63,99.61,99.62,186000000.0
2007-05-30 01:44:00,99.62,99.62,99.61,99.62,83999996.0
2007-05-30 01:45:00,99.61,99.63,99.6,99.61,563000002.0
2007-05-30 01:46:00,99.61,99.61,99.61,99.61,168800000.0
2007-05-30 01:47:00,99.605,99.605,99.59,99.59,211199999.0
2007-05-30 01:48:00,99.59,99.59,99.58,99.58,224399999.0
2007-05-30 01:49:00,99.58,99.59,99.58,99.59,149799999.0
2007-05-30 01:50:00,99.59,99.665,99.59,99.64,1080100002.0
2007-05-30 01:51:00,99.64,99.64,99.59,99.61,1076999998.0
2007-05-30 01:52:00,99.62,99.62,99.61,99.62,247199999.0
2007-05-30 01:53:00,99.62,99.62,99.59,99.61,608400006.0
2007-05-30 01:54:00,99.61,99.63,99.61,99.63,549000002.0
2007-05-30 01:55:00,99.63,99.63,99.56,99.58,668099998.0
2007-05-30 01:56:00,99.575,99.58,99.55,99.555,1246199990.0
2007-05-30 01:57:00,99.555,99.57,99.54,99.57,1402000003.0
2007-05-30 01:58:00,99.57,99.6,99.56,99.6,843899998.0
2007-05-30 01:59:00,99.595,99.62,99.57,99.61,1470699996.0
2007-05-30 02:00:00,99.61,99.66,99.61,99.64,948999989.0
2007-05-30 02:01:00,99.64,99.68,99.63,99.68,899199995.0
2007-05-30 02:02:00,99.67,99.7,99.65,99.69,657799999.0
2007-05-30 02:03:00,99.69,99.69,99.64,99.65,635599997.0
2007-05-30 02:04:00,99.65,99.66,99.65,99.65,252099998.0
2007-05-30 02:05:00,99.65,99.66,99.62,99.63,516899994.0
2007-05-30 02:06:00,99.63,99.64,99.61,99.61,569999998.0
2007-05-30 02:07:00,99.61,99.63,99.59,99.61,771999993.0
2007-05-30 02:08:00,99.61,99.63,99.61,99.62,689899986.0
2007-05-30 02:09:00,99.62,99.62,99.58,99.58,935400010.0
2007-05-30 02:10:00,99.58,99.58,99.52,99.54,1347900008.0
2007-05-30 02:11:00,99.545,99.55,99.53,99.54,1065499992.0
2007-05-30 02:12:00,99.54,99.58,99.54,99.56,1427400015.0
2007-05-30 02:13:00,99.56,99.57,99.56,99.56,546999999.0
2007-05-30 02:14:00,99.56,99.57,99.56,99.56,432200000.0
2007-05-30 02:15:00,99.56,99.59,99.56,99.57,644200005.0
2007-05-30 02:16:00,99.57,99.59,99.55,99.56,911599993.0
2007-05-30 02:17:00,99.56,99.56,99.53,99.55,1021600001.0
2007-05-30 02:18:00,99.55,99.55,99.52,99.55,749499998.0
2007-05-30 02:19:00,99.53,99.55,99.53,99.55,447700001.0
2007-05-30 02:20:00,99.55,99.57,99.55,99.57,270700000.0
2007-05-30 02:21:00,99.57,99.58,99.55,99.55,599400006.0
2007-05-30 02:22:00,99.57,99.57,99.56,99.56,381499996.0
2007-05-30 02:23:00,99.56,99.57,99.56,99.56,255900000.0
2007-05-30 02:24:00,99.56,99.56,99.52,99.53,641099996.0
2007-05-30 02:25:00,99.54,99.54,99.52,99.54,416799999.0
2007-05-30 02:26:00,99.54,99.55,99.52,99.52,729800003.0
2007-05-30 02:27:00,99.52,99.55,99.52,99.53,533700000.0
2007-05-30 02:28:00,99.53,99.55,99.52,99.55,414900004.0
2007-05-30 02:29:00,99.55,99.55,99.52,99.55,365200003.0
2007-05-30 02:30:00,99.55,99.56,99.55,99.56,679299998.0
2007-05-30 02:31:00,99.56,99.56,99.54,99.55,286399998.0
2007-05-30 02:32:00,99.55,99.55,99.54,99.55,470000001.0
2007-05-30 02:33:00,99.55,99.55,99.54,99.55,143800000.0
2007-05-30 02:34:00,99.55,99.55,99.53,99.54,443100000.0
2007-05-30 02:35:00,99.535,99.54,99.49,99.52,1417700006.0
2007-05-30 02:36:00,99.52,99.52,99.49,99.52,634299998.0
2007-05-30 02:37:00,99.515,99.54,99.515,99.52,211899999.0
2007-05-30 02:38:00,99.52,99.53,99.48,99.49,710399997.0
2007-05-30 02:39:00,99.49,99.5,99.48,99.5,297500000.0
2007-05-30 02:40:00,99.5,99.5,99.49,99.5,275800000.0
2007-05-30 02:41:00,99.5,99.5,99.48,99.48,169500001.0
2007-05-30 02:42:00,99.49,99.49,99.47,99.48,535999990.0
2007-05-30 02:43:00,99.48,99.49,99.47,99.48,499799997.0
2007-05-30 02:44:00,99.48,99.48,99.46,99.48,609000005.0
2007-05-30 02:45:00,99.48,99.49,99.47,99.49,500200001.0
2007-05-30 02:46:00,99.49,99.54,99.49,99.53,630399996.0
2007-05-30 02:47:00,99.545,99.55,99.52,99.52,260700004.0
2007-05-30 02:48:00,99.53,99.53,99.52,99.53,312000001.0
2007-05-30 02:49:00,99.53,99.53,99.52,99.53,152800000.0
2007-05-30 02:50:00,99.525,99.54,99.52,99.525,619200002.0
2007-05-30 02:51:00,99.525,99.53,99.5,99.51,1575599986.0
2007-05-30 02:52:00,99.51,99.53,99.5,99.53,719299998.0
2007-05-30 02:53:00,99.53,99.53,99.5,99.51,786799992.0
2007-05-30 02:54:00,99.51,99.53,99.51,99.53,589599997.0
2007-05-30 02:55:00,99.53,99.54,99.52,99.53,1455000007.0
2007-05-30 02:56:00,99.53,99.54,99.51,99.52,1750500001.0
2007-05-30 02:57:00,99.515,99.54,99.51,99.54,599799998.0
2007-05-30 02:58:00,99.54,99.57,99.53,99.55,773599998.0
2007-05-30 02:59:00,99.55,99.55,99.55,99.55,238399996.0
2007-05-30 03:00:00,99.55,99.56,99.54,99.56,586800004.0
2007-05-30 03:01:00,99.56,99.56,99.56,99.56,273599996.0
2007-05-30 03:02:00,99.56,99.57,99.53,99.56,610199998.0
2007-05-30 03:03:00,99.56,99.62,99.55,99.62,729999995.0
2007-05-30 03:04:00,99.62,99.62,99.57,99.59,963700009.0
2007-05-30 03:05:00,99.585,99.59,99.55,99.56,1068200009.0
2007-05-30 03:06:00,99.56,99.57,99.54,99.56,1680299996.0
2007-05-30 03:07:00,99.555,99.565,99.51,99.53,1265699997.0
2007-05-30 03:08:00,99.52,99.54,99.51,99.51,1098299997.0
2007-05-30 03:09:00,99.51,99.52,99.49,99.51,783499994.0
2007-05-30 03:10:00,99.51,99.51,99.48,99.48,832700000.0
2007-05-30 03:11:00,99.5,99.5,99.49,99.495,649700013.0
2007-05-30 03:12:00,99.5,99.52,99.495,99.52,606500000.0
2007-05-30 03:13:00,99.52,99.52,99.5,99.515,229600000.0
2007-05-30 03:14:00,99.515,99.53,99.51,99.51,384899995.0
2007-05-30 03:15:00,99.51,99.52,99.51,99.51,273300002.0
2007-05-30 03:16:00,99.51,99.52,99.51,99.52,1001200001.0
2007-05-30 03:17:00,99.52,99.53,99.485,99.495,1496300015.0
2007-05-30 03:18:00,99.5,99.51,99.5,99.51,332199999.0
2007-05-30 03:19:00,99.51,99.53,99.51,99.53,652800007.0
2007-05-30 03:20:00,99.53,99.53,99.52,99.53,118300000.0
2007-05-30 03:21:00,99.53,99.53,99.52,99.525,756300004.0
2007-05-30 03:22:00,99.525,99.53,99.5,99.5,605499999.0
2007-05-30 03:23:00,99.505,99.53,99.505,99.53,578199998.0
2007-05-30 03:24:00,99.53,99.56,99.515,99.56,1026099994.0
2007-05-30 03:25:00,99.56,99.57,99.51,99.51,1666299993.0
2007-05-30 03:26:00,99.51,99.51,99.47,99.49,1070900004.0
2007-05-30 03:27:00,99.5,99.5,99.45,99.46,504099999.0
2007-05-30 03:28:00,99.46,99.47,99.44,99.45,369099999.0
2007-05-30 03:29:00,99.45,99.47,99.42,99.42,334599997.0
2007-05-30 03:30:00,99.41,99.43,99.16,99.17,1099699998.0
2007-05-30 03:31:00,99.17,99.21,99.12,99.21,1532899995.0
2007-05-30 03:32:00,99.22,99.33,99.19,99.315,1902199994.0
2007-05-30 03:33:00,99.315,99.33,99.29,99.315,1388999998.0
2007-05-30 03:34:00,99.32,99.43,99.31,99.42,2044899985.0
2007-05-30 03:35:00,99.4,99.45,99.4,99.41,1430800007.0
2007-05-30 03:36:00,99.45,99.46,99.43,99.44,1430800007.0
2007-05-30 03:37:00,99.44,99.5,99.43,99.49,1936899988.0
2007-05-30 03:38:00,99.48,99.6,99.48,99.6,1713499993.0
2007-05-30 03:39:00,99.6,99.6,99.54,99.56,1498999985.0
2007-05-30 03:40:00,99.56,99.58,99.53,99.53,724599995.0
2007-05-30 03:41:00,99.53,99.55,99.49,99.5,1519899996.0
2007-05-30 03:42:00,99.5,99.52,99.48,99.5,1574199992.0
2007-05-30 03:43:00,99.5,99.53,99.48,99.53,1122799992.0
2007-05-30 03:44:00,99.53,99.55,99.51,99.53,815799997.0
2007-05-30 03:45:00,99.53,99.57,99.53,99.56,823499999.0
2007-05-30 03:46:00,99.56,99.56,99.54,99.55,857399993.0
2007-05-30 03:47:00,99.55,99.56,99.53,99.53,744499997.0
2007-05-30 03:48:00,99.54,99.56,99.53,99.54,956900003.0
2007-05-30 03:49:00,99.54,99.57,99.53,99.54,1156099994.0
2007-05-30 03:50:00,99.54,99.55,99.53,99.54,1001399990.0
2007-05-30 03:51:00,99.55,99.55,99.53,99.54,791099998.0
2007-05-30 03:52:00,99.54,99.55,99.52,99.55,289699995.0
2007-05-30 03:53:00,99.55,99.55,99.52,99.53,776499988.0
2007-05-30 03:54:00,99.53,99.53,99.49,99.51,1237299989.0
2007-05-30 03:55:00,99.51,99.54,99.5,99.52,998300003.0
2007-05-30 03:56:00,99.52,99.56,99.52,99.56,620599999.0
2007-05-30 03:57:00,99.56,99.57,99.54,99.57,638399998.0
2007-05-30 03:58:00,99.57,99.57,99.55,99.56,869499999.0
2007-05-30 03:59:00,99.56,99.6,99.56,99.59,435999997.0
2007-05-30 04:00:00,99.59,99.59,99.55,99.55,965900000.0
2007-05-30 04:01:00,99.55,99.56,99.54,99.56,491099998.0
2007-05-30 04:02:00,99.56,99.56,99.51,99.51,722599999.0
2007-05-30 04:03:00,99.5,99.52,99.48,99.52,1506600012.0
2007-05-30 04:04:00,99.52,99.52,99.5,99.51,932399990.0
2007-05-30 04:05:00,99.51,99.52,99.48,99.5,980399992.0
2007-05-30 04:06:00,99.5,99.5,99.49,99.49,345899998.0
2007-05-30 04:07:00,99.49,99.49,99.45,99.46,966499998.0
2007-05-30 04:08:00,99.46,99.48,99.44,99.44,1094500004.0
2007-05-30 04:09:00,99.44,99.45,99.42,99.45,1654700007.0
2007-05-30 04:10:00,99.45,99.48,99.45,99.48,528500009.0
2007-05-30 04:11:00,99.48,99.49,99.47,99.48,843799991.0
2007-05-30 04:12:00,99.47,99.49,99.46,99.49,909500001.0
2007-05-30 04:13:00,99.49,99.51,99.49,99.5,553999998.0
2007-05-30 04:14:00,99.5,99.51,99.5,99.5,480599995.0
2007-05-30 04:15:00,99.5,99.5,99.495,99.495,83999999.0
2007-05-30 04:16:00,99.5,99.54,99.5,99.54,845500000.0
2007-05-30 04:17:00,99.54,99.55,99.53,99.53,588399998.0
2007-05-30 04:18:00,99.53,99.54,99.52,99.54,1111099980.0
2007-05-30 04:19:00,99.54,99.55,99.53,99.54,350199998.0
2007-05-30 04:20:00,99.54,99.55,99.52,99.53,496999999.0
2007-05-30 04:21:00,99.53,99.53,99.5,99.505,985400003.0
2007-05-30 04:22:00,99.51,99.52,99.5,99.51,701999990.0
2007-05-30 04:23:00,99.51,99.52,99.49,99.52,772699999.0
2007-05-30 04:24:00,99.52,99.53,99.51,99.53,295699999.0
2007-05-30 04:25:00,99.53,99.55,99.52,99.54,1089500007.0
2007-05-30 04:26:00,99.54,99.56,99.54,99.55,817599992.0
2007-05-30 04:27:00,99.54,99.56,99.53,99.54,605000001.0
2007-05-30 04:28:00,99.54,99.56,99.525,99.55,898199998.0
2007-05-30 04:29:00,99.55,99.57,99.55,99.55,491900001.0
2007-05-30 04:30:00,99.55,99.55,99.5,99.5,1131800000.0
2007-05-30 04:31:00,99.5,99.51,99.49,99.51,227800000.0
2007-05-30 04:32:00,99.51,99.51,99.48,99.495,455400002.0
2007-05-30 04:33:00,99.5,99.5,99.47,99.475,1018299999.0
2007-05-30 04:34:00,99.48,99.49,99.48,99.48,749699992.0
2007-05-30 04:35:00,99.48,99.48,99.46,99.47,1139999986.0
2007-05-30 04:36:00,99.47,99.48,99.46,99.48,611400001.0
2007-05-30 04:37:00,99.48,99.5,99.475,99.48,494799996.0
2007-05-30 04:38:00,99.48,99.49,99.47,99.48,441900003.0
2007-05-30 04:39:00,99.49,99.5,99.49,99.49,396600003.0
2007-05-30 04:40:00,99.495,99.54,99.49,99.52,1586600000.0
2007-05-30 04:41:00,99.52,99.54,99.52,99.53,486200000.0
2007-05-30 04:42:00,99.53,99.56,99.53,99.545,779200009.0
2007-05-30 04:43:00,99.545,99.56,99.52,99.54,935200005.0
2007-05-30 04:44:00,99.54,99.54,99.5,99.5,542099997.0
2007-05-30 04:45:00,99.5,99.51,99.48,99.5,781300005.0
2007-05-30 04:46:00,99.51,99.53,99.48,99.49,663500000.0
2007-05-30 04:47:00,99.49,99.5,99.48,99.48,406199996.0
2007-05-30 04:48:00,99.48,99.51,99.48,99.5,538100003.0
2007-05-30 04:49:00,99.5,99.51,99.49,99.5,152400003.0
2007-05-30 04:50:00,99.5,99.5,99.455,99.46,985399997.0
2007-05-30 04:51:00,99.46,99.47,99.45,99.455,1042600007.0
2007-05-30 04:52:00,99.46,99.47,99.43,99.43,464600000.0
2007-05-30 04:53:00,99.44,99.44,99.41,99.41,679899998.0
2007-05-30 04:54:00,99.41,99.44,99.41,99.44,564000001.0
2007-05-30 04:55:00,99.44,99.45,99.43,99.44,550900005.0
2007-05-30 04:56:00,99.45,99.47,99.45,99.47,349099990.0
2007-05-30 04:57:00,99.47,99.48,99.45,99.46,858599999.0
2007-05-30 04:58:00,99.46,99.46,99.41,99.42,739700004.0
2007-05-30 04:59:00,99.42,99.44,99.4,99.43,584899989.0
2007-05-30 05:00:00,99.43,99.47,99.43,99.43,588899997.0
2007-05-30 05:01:00,99.43,99.43,99.42,99.42,342299994.0
2007-05-30 05:02:00,99.42,99.42,99.39,99.39,572000007.0
2007-05-30 05:03:00,99.39,99.4,99.385,99.385,908599994.0
2007-05-30 05:04:00,99.39,99.41,99.385,99.41,258099996.0
2007-05-30 05:05:00,99.41,99.44,99.41,99.44,423199999.0
2007-05-30 05:06:00,99.44,99.44,99.435,99.44,187799999.0
2007-05-30 05:07:00,99.44,99.45,99.44,99.44,338399999.0
2007-05-30 05:08:00,99.44,99.46,99.44,99.45,729799982.0
2007-05-30 05:09:00,99.46,99.47,99.44,99.46,987500007.0
2007-05-30 05:10:00,99.46,99.47,99.44,99.45,974600012.0
2007-05-30 05:11:00,99.44,99.44,99.43,99.44,607900000.0
2007-05-30 05:12:00,99.44,99.44,99.41,99.43,197400004.0
2007-05-30 05:13:00,99.42,99.43,99.42,99.42,105199998.0
2007-05-30 05:14:00,99.415,99.44,99.41,99.43,431799998.0
2007-05-30 05:15:00,99.43,99.43,99.42,99.43,67699999.0
2007-05-30 05:16:00,99.43,99.43,99.42,99.43,63800000.0
2007-05-30 05:17:00,99.43,99.44,99.43,99.44,34200000.0
2007-05-30 05:18:00,99.43,99.43,99.43,99.43,44800000.0
2007-05-30 05:19:00,99.43,99.43,99.43,99.43,4000000.0
2007-05-30 05:20:00,99.43,99.44,99.42,99.43,106300000.0
2007-05-30 05:21:00,99.43,99.44,99.42,99.43,614600003.0
2007-05-30 05:22:00,99.43,99.43,99.43,99.43,276000001.0
2007-05-30 05:23:00,99.43,99.43,99.43,99.43,313899997.0
2007-05-30 05:24:00,99.43,99.44,99.43,99.43,518899989.0
2007-05-30 05:25:00,99.43,99.43,99.4,99.4,763699996.0
2007-05-30 05:26:00,99.41,99.41,99.4,99.41,875699996.0
2007-05-30 05:27:00,99.4,99.41,99.38,99.39,588699996.0
2007-05-30 05:28:00,99.39,99.39,99.38,99.39,236699999.0
2007-05-30 05:29:00,99.39,99.39,99.37,99.37,527499995.0
2007-05-30 05:30:00,99.37,99.39,99.36,99.38,713699995.0
2007-05-30 05:31:00,99.38,99.38,99.36,99.37,450299998.0
2007-05-30 05:32:00,99.365,99.38,99.36,99.38,896899997.0
2007-05-30 05:33:00,99.375,99.39,99.37,99.39,1539900019.0
2007-05-30 05:34:00,99.39,99.41,99.38,99.41,1031200005.0
2007-05-30 05:35:00,99.41,99.41,99.39,99.39,741100005.0
2007-05-30 05:36:00,99.38,99.4,99.38,99.39,602600005.0
2007-05-30 05:37:00,99.39,99.39,99.36,99.36,661300000.0
2007-05-30 05:38:00,99.37,99.39,99.36,99.39,1194599993.0
2007-05-30 05:39:00,99.38,99.41,99.38,99.41,1128999988.0
2007-05-30 05:40:00,99.41,99.42,99.4,99.4,322199999.0
2007-05-30 05:41:00,99.4,99.42,99.4,99.42,349000003.0
2007-05-30 05:42:00,99.42,99.43,99.42,99.42,445799997.0
2007-05-30 05:43:00,99.43,99.45,99.42,99.45,772399992.0
2007-05-30 05:44:00,99.45,99.45,99.41,99.43,319200002.0
2007-05-30 05:45:00,99.43,99.43,99.425,99.425,382699993.0
2007-05-30 05:46:00,99.43,99.43,99.425,99.43,180399997.0
2007-05-30 05:47:00,99.43,99.43,99.43,99.43,202099998.0
2007-05-30 05:48:00,99.43,99.43,99.41,99.42,499699995.0
2007-05-30 05:49:00,99.42,99.42,99.42,99.42,56700000.0
2007-05-30 05:50:00,99.42,99.42,99.42,99.42,4000000.0
2007-05-30 05:51:00,99.43,99.43,99.415,99.42,197399997.0
2007-05-30 05:52:00,99.42,99.43,99.41,99.42,607799995.0
2007-05-30 05:53:00,99.42,99.42,99.41,99.42,275100006.0
2007-05-30 05:54:00,99.42,99.42,99.4,99.4,295000005.0
2007-05-30 05:55:00,99.41,99.42,99.4,99.405,610300003.0
2007-05-30 05:56:00,99.41,99.42,99.405,99.41,490600003.0
2007-05-30 05:57:00,99.41,99.41,99.4,99.41,192799999.0
2007-05-30 05:58:00,99.41,99.41,99.41,99.41,19200000.0
2007-05-30 05:59:00,99.41,99.41,99.41,99.41,117599998.0
2007-05-30 06:00:00,99.41,99.41,99.4,99.4,121500000.0
2007-05-30 06:01:00,99.42,99.42,99.41,99.41,601000005.0
2007-05-30 06:02:00,99.41,99.43,99.41,99.43,513800008.0
2007-05-30 06:03:00,99.43,99.43,99.4,99.43,672299997.0
2007-05-30 06:04:00,99.43,99.43,99.42,99.43,1066399981.0
2007-05-30 06:05:00,99.43,99.44,99.42,99.43,424599995.0
2007-05-30 06:06:00,99.43,99.44,99.42,99.43,172100001.0
2007-05-30 06:07:00,99.44,99.44,99.42,99.42,72000000.0
2007-05-30 06:08:00,99.43,99.44,99.42,99.43,560999995.0
2007-05-30 06:09:00,99.394,99.409,99.362,99.363,477000006.0
2007-05-30 06:10:00,99.43,99.44,99.42,99.42,785199996.0
2007-05-30 06:11:00,99.43,99.43,99.42,99.42,500600003.0
2007-05-30 06:12:00,99.44,99.44,99.44,99.44,37600000.0
2007-05-30 06:13:00,99.44,99.44,99.43,99.43,91900000.0
2007-05-30 06:14:00,99.44,99.45,99.43,99.445,542699993.0
2007-05-30 06:15:00,99.45,99.45,99.42,99.43,300000002.0
2007-05-30 06:16:00,99.43,99.44,99.43,99.44,161100001.0
2007-05-30 06:17:00,99.44,99.46,99.43,99.43,719499987.0
2007-05-30 06:18:00,99.43,99.44,99.42,99.44,435000004.0
2007-05-30 06:19:00,99.44,99.44,99.42,99.43,250100001.0
2007-05-30 06:20:00,99.44,99.44,99.43,99.43,262400005.0
2007-05-30 06:21:00,99.43,99.44,99.43,99.43,477200016.0
2007-05-30 06:22:00,99.44,99.44,99.42,99.425,373299999.0
2007-05-30 06:23:00,99.43,99.43,99.4,99.405,795000001.0
2007-05-30 06:24:00,99.41,99.41,99.39,99.39,807299995.0
2007-05-30 06:25:00,99.39,99.39,99.37,99.39,760800005.0
2007-05-30 06:26:00,99.39,99.39,99.36,99.365,787800002.0
2007-05-30 06:27:00,99.36,99.38,99.36,99.36,859900012.0
2007-05-30 06:28:00,99.36,99.38,99.36,99.38,495700002.0
2007-05-30 06:29:00,99.375,99.38,99.36,99.38,623299995.0
2007-05-30 06:30:00,99.38,99.39,99.38,99.39,162000002.0
2007-05-30 06:31:00,99.39,99.39,99.38,99.39,167099998.0
2007-05-30 06:32:00,99.39,99.41,99.39,99.41,635700013.0
2007-05-30 06:33:00,99.41,99.41,99.41,99.41,134600001.0
2007-05-30 06:34:00,99.359,99.402,99.359,99.379,640800001.0
2007-05-30 06:35:00,99.41,99.41,99.41,99.41,22299999.0
2007-05-30 06:36:00,99.35,99.37,99.346,99.355,100800000.0
2007-05-30 06:37:00,99.41,99.42,99.4,99.42,679899996.0
2007-05-30 06:38:00,99.42,99.42,99.41,99.42,124499995.0
2007-05-30 06:39:00,99.42,99.42,99.41,99.41,200399998.0
2007-05-30 06:40:00,99.41,99.42,99.4,99.41,383599999.0
2007-05-30 06:41:00,99.41,99.44,99.4,99.41,398399995.0
2007-05-30 06:42:00,99.41,99.41,99.4,99.405,274599998.0
2007-05-30 06:43:00,99.41,99.42,99.4,99.42,194500000.0
2007-05-30 06:44:00,99.43,99.43,99.42,99.43,52099999.0
2007-05-30 06:45:00,99.43,99.45,99.42,99.42,629399998.0
2007-05-30 06:46:00,99.425,99.44,99.425,99.44,244599993.0
2007-05-30 06:47:00,99.44,99.44,99.44,99.44,76000000.0
2007-05-30 06:48:00,99.44,99.44,99.42,99.43,310499997.0
2007-05-30 06:49:00,99.43,99.43,99.42,99.43,98399999.0
2007-05-30 06:50:00,99.43,99.43,99.42,99.42,110400000.0
2007-05-30 06:51:00,99.42,99.42,99.41,99.42,567000002.0
2007-05-30 06:52:00,99.43,99.43,99.4,99.41,435700002.0
2007-05-30 06:53:00,99.41,99.42,99.4,99.41,1002000004.0
2007-05-30 06:54:00,99.41,99.42,99.41,99.41,672700007.0
2007-05-30 06:55:00,99.42,99.42,99.415,99.42,315900002.0
2007-05-30 06:56:00,99.42,99.44,99.42,99.44,828600012.0
2007-05-30 06:57:00,99.44,99.46,99.44,99.46,908700003.0
2007-05-30 06:58:00,99.46,99.46,99.43,99.45,463700003.0
2007-05-30 06:59:00,99.45,99.47,99.45,99.46,604599998.0
2007-05-30 07:00:00,99.46,99.46,99.42,99.42,1036300003.0
2007-05-30 07:01:00,99.43,99.44,99.42,99.44,547399996.0
2007-05-30 07:02:00,99.44,99.44,99.42,99.42,681099999.0
2007-05-30 07:03:00,99.42,99.42,99.405,99.41,740800003.0
2007-05-30 07:04:00,99.41,99.41,99.38,99.39,1065399992.0
2007-05-30 07:05:00,99.4,99.41,99.38,99.38,558300001.0
2007-05-30 07:06:00,99.38,99.4,99.37,99.38,953100000.0
2007-05-30 07:07:00,99.38,99.38,99.35,99.37,858700004.0
2007-05-30 07:08:00,99.37,99.39,99.36,99.37,946000001.0
2007-05-30 07:09:00,99.37,99.39,99.37,99.39,457000002.0
2007-05-30 07:10:00,99.39,99.41,99.38,99.41,894200000.0
2007-05-30 07:11:00,99.41,99.42,99.4,99.42,540699999.0
2007-05-30 07:12:00,99.42,99.42,99.39,99.405,529199992.0
2007-05-30 07:13:00,99.41,99.42,99.405,99.42,485799998.0
2007-05-30 07:14:00,99.42,99.42,99.41,99.41,192300002.0
2007-05-30 07:15:00,99.42,99.44,99.42,99.43,749300001.0
2007-05-30 07:16:00,99.43,99.48,99.43,99.46,892800002.0
2007-05-30 07:17:00,99.47,99.5,99.46,99.49,551599997.0
2007-05-30 07:18:00,99.49,99.49,99.44,99.44,981500002.0
2007-05-30 07:19:00,99.45,99.45,99.44,99.45,479600008.0
2007-05-30 07:20:00,99.45,99.45,99.43,99.435,357300002.0
2007-05-30 07:21:00,99.435,99.46,99.43,99.46,1040000005.0
2007-05-30 07:22:00,99.46,99.49,99.46,99.48,678400005.0
2007-05-30 07:23:00,99.48,99.5,99.47,99.495,1363900000.0
2007-05-30 07:24:00,99.495,99.52,99.48,99.5,1872999991.0
2007-05-30 07:25:00,99.5,99.53,99.5,99.53,1135900000.0
2007-05-30 07:26:00,99.54,99.55,99.53,99.54,713799997.0
2007-05-30 07:27:00,99.54,99.55,99.51,99.52,651300003.0
2007-05-30 07:28:00,99.52,99.54,99.51,99.53,594699997.0
2007-05-30 07:29:00,99.53,99.53,99.52,99.53,383400000.0
2007-05-30 07:30:00,99.53,99.53,99.51,99.51,553600006.0
2007-05-30 07:31:00,99.51,99.53,99.51,99.51,1229800006.0
2007-05-30 07:32:00,99.51,99.53,99.49,99.5,921399995.0
2007-05-30 07:33:00,99.5,99.5,99.48,99.49,630299998.0
2007-05-30 07:34:00,99.49,99.51,99.48,99.5,604199995.0
2007-05-30 07:35:00,99.5,99.51,99.48,99.495,680100004.0
2007-05-30 07:36:00,99.5,99.5,99.47,99.47,516300000.0
2007-05-30 07:37:00,99.47,99.49,99.47,99.48,812999993.0
2007-05-30 07:38:00,99.48,99.5,99.47,99.49,568100001.0
2007-05-30 07:39:00,99.48,99.5,99.48,99.48,363999997.0
2007-05-30 07:40:00,99.48,99.5,99.47,99.5,1155199998.0
2007-05-30 07:41:00,99.5,99.5,99.48,99.5,528000001.0
2007-05-30 07:42:00,99.5,99.52,99.5,99.51,796100003.0
2007-05-30 07:43:00,99.51,99.52,99.495,99.5,913500008.0
2007-05-30 07:44:00,99.5,99.5,99.48,99.495,1154900013.0
2007-05-30 07:45:00,99.5,99.52,99.48,99.52,956000010.0
2007-05-30 07:46:00,99.52,99.52,99.49,99.5,824800004.0
2007-05-30 07:47:00,99.5,99.5,99.49,99.5,382499999.0
2007-05-30 07:48:00,99.5,99.53,99.5,99.51,759500002.0
2007-05-30 07:49:00,99.51,99.52,99.5,99.51,923099996.0
2007-05-30 07:50:00,99.52,99.53,99.49,99.5,716300004.0
2007-05-30 07:51:00,99.5,99.51,99.5,99.5,386299997.0
2007-05-30 07:52:00,99.5,99.51,99.495,99.5,257100005.0
2007-05-30 07:53:00,99.5,99.52,99.5,99.51,524599997.0
2007-05-30 07:54:00,99.52,99.52,99.51,99.51,200299998.0
2007-05-30 07:55:00,99.51,99.53,99.5,99.53,320999994.0
2007-05-30 07:56:00,99.53,99.54,99.515,99.515,570399995.0
2007-05-30 07:57:00,99.515,99.54,99.515,99.54,1196399997.0
2007-05-30 07:58:00,99.53,99.54,99.53,99.54,146599997.0
2007-05-30 07:59:00,99.54,99.54,99.53,99.53,148900000.0
2007-05-30 08:00:00,99.53,99.57,99.53,99.55,1419200000.0
2007-05-30 08:01:00,99.55,99.56,99.53,99.53,195100000.0
2007-05-30 08:02:00,99.53,99.54,99.51,99.51,712800004.0
2007-05-30 08:03:00,99.52,99.52,99.51,99.515,920399998.0
2007-05-30 08:04:00,99.52,99.53,99.505,99.51,931800002.0
2007-05-30 08:05:00,99.52,99.54,99.51,99.53,594599990.0
2007-05-30 08:06:00,99.53,99.53,99.51,99.52,967399992.0
2007-05-30 08:07:00,99.53,99.53,99.52,99.52,352399999.0
2007-05-30 08:08:00,99.52,99.53,99.52,99.53,431299998.0
2007-05-30 08:09:00,99.53,99.54,99.53,99.54,262699996.0
2007-05-30 08:10:00,99.53,99.53,99.52,99.52,226100003.0
2007-05-30 08:11:00,99.52,99.54,99.52,99.53,539399995.0
2007-05-30 08:12:00,99.54,99.55,99.54,99.54,281999997.0
2007-05-30 08:13:00,99.54,99.55,99.52,99.53,1124000003.0
2007-05-30 08:14:00,99.53,99.53,99.5,99.5,502900007.0
2007-05-30 08:15:00,99.5,99.52,99.5,99.51,493599994.0
2007-05-30 08:16:00,99.51,99.52,99.5,99.51,659399987.0
2007-05-30 08:17:00,99.51,99.51,99.49,99.5,826600006.0
2007-05-30 08:18:00,99.5,99.51,99.485,99.51,492600003.0
2007-05-30 08:19:00,99.51,99.51,99.47,99.48,392199998.0
2007-05-30 08:20:00,99.48,99.48,99.43,99.44,1160799997.0
2007-05-30 08:21:00,99.43,99.43,99.39,99.41,1516299989.0
2007-05-30 08:22:00,99.45,99.48,99.44,99.47,1516299989.0
2007-05-30 08:23:00,99.48,99.48,99.46,99.46,885899998.0
2007-05-30 08:24:00,99.46,99.48,99.46,99.47,615500008.0
2007-05-30 08:25:00,99.47,99.48,99.47,99.48,621300001.0
2007-05-30 08:26:00,99.48,99.48,99.47,99.48,496000003.0
2007-05-30 08:27:00,99.48,99.5,99.47,99.495,1222399990.0
2007-05-30 08:28:00,99.5,99.51,99.5,99.51,285600004.0
2007-05-30 08:29:00,99.5,99.54,99.5,99.54,898299999.0
2007-05-30 08:30:00,99.54,99.54,99.49,99.5,1504600006.0
2007-05-30 08:31:00,99.5,99.51,99.47,99.5,1357400004.0
2007-05-30 08:32:00,99.5,99.5,99.49,99.5,238100003.0
2007-05-30 08:33:00,99.5,99.5,99.49,99.49,410800001.0
2007-05-30 08:34:00,99.49,99.51,99.49,99.5,1180000008.0
2007-05-30 08:35:00,99.5,99.5,99.45,99.45,1831999996.0
2007-05-30 08:36:00,99.46,99.47,99.44,99.47,1617100007.0
2007-05-30 08:37:00,99.465,99.49,99.46,99.48,756499992.0
2007-05-30 08:38:00,99.49,99.51,99.48,99.49,1213199996.0
2007-05-30 08:39:00,99.49,99.49,99.44,99.45,513000003.0
2007-05-30 08:40:00,99.44,99.45,99.4,99.42,1763700009.0
2007-05-30 08:41:00,99.425,99.45,99.42,99.45,1645600007.0
2007-05-30 08:42:00,99.45,99.46,99.43,99.43,1944000006.0
2007-05-30 08:43:00,99.43,99.45,99.425,99.44,1701799998.0
2007-05-30 08:44:00,99.44,99.44,99.41,99.43,1721300004.0
2007-05-30 08:45:00,99.44,99.44,99.42,99.42,1613500009.0
2007-05-30 08:46:00,99.42,99.42,99.41,99.42,1162500002.0
2007-05-30 08:47:00,99.42,99.43,99.41,99.41,1022700003.0
2007-05-30 08:48:00,99.41,99.42,99.39,99.41,1470499992.0
2007-05-30 08:49:00,99.41,99.41,99.4,99.41,631400000.0
2007-05-30 08:50:00,99.4,99.43,99.4,99.42,1902400006.0
2007-05-30 08:51:00,99.42,99.48,99.42,99.48,1921500000.0
2007-05-30 08:52:00,99.48,99.49,99.46,99.46,592000001.0
2007-05-30 08:53:00,99.46,99.47,99.44,99.44,549400001.0
2007-05-30 08:54:00,99.44,99.46,99.42,99.46,1850799991.0
2007-05-30 08:55:00,99.46,99.46,99.45,99.46,354999995.0
2007-05-30 08:56:00,99.46,99.49,99.46,99.47,926999996.0
2007-05-30 08:57:00,99.47,99.49,99.44,99.44,660899996.0
2007-05-30 08:58:00,99.44,99.48,99.44,99.48,1197500003.0
2007-05-30 08:59:00,99.48,99.49,99.44,99.45,1315599998.0
2007-05-30 09:00:00,99.45,99.45,99.4,99.41,1230099986.0
2007-05-30 09:01:00,99.41,99.44,99.41,99.43,930400004.0
2007-05-30 09:02:00,99.43,99.44,99.4,99.4,1264899999.0
2007-05-30 09:03:00,99.405,99.41,99.37,99.39,1303399985.0
2007-05-30 09:04:00,99.39,99.39,99.37,99.37,1816299986.0
2007-05-30 09:05:00,99.39,99.42,99.38,99.41,1816299986.0
2007-05-30 09:06:00,99.42,99.42,99.4,99.4,741100006.0
2007-05-30 09:07:00,99.4,99.41,99.4,99.4,1018300009.0
2007-05-30 09:08:00,99.4,99.43,99.4,99.4,2002400008.0
2007-05-30 09:09:00,99.41,99.41,99.4,99.41,791799995.0
2007-05-30 09:10:00,99.41,99.41,99.39,99.4,797200002.0
2007-05-30 09:11:00,99.4,99.43,99.4,99.41,970699990.0
2007-05-30 09:12:00,99.41,99.42,99.4,99.4,698399997.0
2007-05-30 09:13:00,99.4,99.4,99.38,99.4,659600005.0
2007-05-30 09:14:00,99.4,99.42,99.4,99.4,283200002.0
2007-05-30 09:15:00,99.4,99.4,99.38,99.4,659799995.0
2007-05-30 09:16:00,99.4,99.43,99.4,99.42,614399994.0
2007-05-30 09:17:00,99.42,99.42,99.39,99.41,354100000.0
2007-05-30 09:18:00,99.41,99.41,99.4,99.4,117599997.0
2007-05-30 09:19:00,99.4,99.42,99.4,99.42,1050899998.0
2007-05-30 09:20:00,99.42,99.46,99.42,99.45,775099987.0
2007-05-30 09:21:00,99.47,99.47,99.44,99.45,775099987.0
2007-05-30 09:22:00,99.44,99.46,99.435,99.44,378800000.0
2007-05-30 09:23:00,99.435,99.46,99.42,99.44,767000003.0
2007-05-30 09:24:00,99.44,99.45,99.44,99.44,392999990.0
2007-05-30 09:25:00,99.44,99.47,99.44,99.46,660200001.0
2007-05-30 09:26:00,99.46,99.46,99.45,99.46,130400000.0
2007-05-30 09:27:00,99.46,99.48,99.45,99.47,707399998.0
2007-05-30 09:28:00,99.47,99.48,99.45,99.48,603100000.0
2007-05-30 09:29:00,99.48,99.48,99.45,99.45,382300000.0
2007-05-30 09:30:00,99.46,99.47,99.45,99.47,595699992.0
2007-05-30 09:31:00,99.47,99.52,99.47,99.52,1040800003.0
2007-05-30 09:32:00,99.52,99.53,99.51,99.53,930400001.0
2007-05-30 09:33:00,99.53,99.55,99.51,99.52,1005699999.0
2007-05-30 09:34:00,99.52,99.52,99.49,99.5,871900005.0
2007-05-30 09:35:00,99.495,99.51,99.48,99.495,1086999997.0
2007-05-30 09:36:00,99.5,99.5,99.48,99.49,604099999.0
2007-05-30 09:37:00,99.49,99.5,99.48,99.49,1592599999.0
2007-05-30 09:38:00,99.49,99.53,99.49,99.51,1457899991.0
2007-05-30 09:39:00,99.52,99.54,99.51,99.51,546099993.0
2007-05-30 09:40:00,99.51,99.51,99.485,99.485,268299995.0
2007-05-30 09:41:00,99.49,99.52,99.49,99.5,1083899992.0
2007-05-30 09:42:00,99.5,99.52,99.49,99.52,793500002.0
2007-05-30 09:43:00,99.52,99.52,99.5,99.52,839199998.0
2007-05-30 09:44:00,99.51,99.51,99.49,99.5,1098399992.0
2007-05-30 09:45:00,99.5,99.51,99.49,99.5,821800004.0
2007-05-30 09:46:00,99.5,99.5,99.48,99.49,371800006.0
2007-05-30 09:47:00,99.49,99.49,99.49,99.49,341000000.0
2007-05-30 09:48:00,99.49,99.5,99.48,99.49,474700001.0
2007-05-30 09:49:00,99.49,99.53,99.49,99.52,1375599998.0
2007-05-30 09:50:00,99.52,99.55,99.51,99.55,989299997.0
2007-05-30 09:51:00,99.55,99.57,99.54,99.54,1296599990.0
2007-05-30 09:52:00,99.54,99.57,99.52,99.52,1061400007.0
2007-05-30 09:53:00,99.53,99.54,99.51,99.53,1320599983.0
2007-05-30 09:54:00,99.54,99.54,99.52,99.53,461799993.0
2007-05-30 09:55:00,99.53,99.55,99.52,99.53,1426100002.0
2007-05-30 09:56:00,99.52,99.53,99.52,99.53,130400000.0
2007-05-30 09:57:00,99.54,99.55,99.52,99.55,749800007.0
2007-05-30 09:58:00,99.55,99.55,99.53,99.53,498200000.0
2007-05-30 09:59:00,99.53,99.53,99.51,99.52,935099997.0
2007-05-30 10:00:00,99.52,99.53,99.51,99.52,769599998.0
2007-05-30 10:01:00,99.52,99.54,99.52,99.53,788299997.0
2007-05-30 10:02:00,99.53,99.54,99.52,99.53,782599990.0
2007-05-30 10:03:00,99.53,99.54,99.52,99.53,603199996.0
2007-05-30 10:04:00,99.53,99.55,99.51,99.53,1351300005.0
2007-05-30 10:05:00,99.51,99.51,99.47,99.48,1077600005.0
2007-05-30 10:06:00,99.49,99.51,99.48,99.5,1077600005.0
2007-05-30 10:07:00,99.5,99.505,99.48,99.5,631599998.0
2007-05-30 10:08:00,99.5,99.51,99.5,99.51,167999998.0
2007-05-30 10:09:00,99.51,99.52,99.5,99.52,573900005.0
2007-05-30 10:10:00,99.53,99.54,99.52,99.53,990800003.0
2007-05-30 10:11:00,99.53,99.54,99.53,99.54,465499992.0
2007-05-30 10:12:00,99.53,99.54,99.53,99.54,417099994.0
2007-05-30 10:13:00,99.54,99.54,99.53,99.53,123800002.0
2007-05-30 10:14:00,99.53,99.54,99.5,99.51,855499994.0
2007-05-30 10:15:00,99.51,99.54,99.51,99.53,983500003.0
2007-05-30 10:16:00,99.54,99.56,99.54,99.54,862300005.0
2007-05-30 10:17:00,99.54,99.56,99.54,99.55,771999999.0
2007-05-30 10:18:00,99.55,99.57,99.54,99.55,804600008.0
2007-05-30 10:19:00,99.54,99.56,99.54,99.55,495699994.0
2007-05-30 10:20:00,99.55,99.57,99.55,99.57,812599999.0
2007-05-30 10:21:00,99.57,99.57,99.56,99.56,122999998.0
2007-05-30 10:22:00,99.56,99.57,99.56,99.56,565900002.0
2007-05-30 10:23:00,99.56,99.58,99.55,99.56,837699991.0
2007-05-30 10:24:00,99.57,99.57,99.56,99.56,736899994.0
2007-05-30 10:25:00,99.56,99.6,99.55,99.59,651099998.0
2007-05-30 10:26:00,99.59,99.6,99.59,99.59,1976899987.0
2007-05-30 10:27:00,99.59,99.62,99.59,99.62,444999991.0
2007-05-30 10:28:00,99.62,99.64,99.62,99.63,1319299983.0
2007-05-30 10:29:00,99.63,99.64,99.61,99.64,1045899996.0
2007-05-30 10:30:00,99.63,99.66,99.63,99.64,569499998.0
2007-05-30 10:31:00,99.66,99.66,99.62,99.63,1112699994.0
2007-05-30 10:32:00,99.63,99.63,99.6,99.61,1221199997.0
2007-05-30 10:33:00,99.61,99.63,99.61,99.61,715299999.0
2007-05-30 10:34:00,99.61,99.61,99.6,99.61,316600002.0
2007-05-30 10:35:00,99.61,99.62,99.6,99.61,543800001.0
2007-05-30 10:36:00,99.61,99.61,99.6,99.6,427199999.0
2007-05-30 10:37:00,99.6,99.61,99.58,99.6,1127799994.0
2007-05-30 10:38:00,99.61,99.61,99.59,99.6,929600004.0
2007-05-30 10:39:00,99.6,99.61,99.59,99.61,564899996.0
2007-05-30 10:40:00,99.61,99.63,99.6,99.63,1314700005.0
2007-05-30 10:41:00,99.64,99.65,99.63,99.64,1382900008.0
2007-05-30 10:42:00,99.64,99.64,99.62,99.64,729600001.0
2007-05-30 10:43:00,99.64,99.64,99.62,99.63,377500000.0
2007-05-30 10:44:00,99.63,99.64,99.62,99.64,158899994.0
2007-05-30 10:45:00,99.63,99.63,99.61,99.61,273100001.0
2007-05-30 10:46:00,99.61,99.62,99.6,99.6,308600001.0
2007-05-30 10:47:00,99.6,99.62,99.6,99.6,907299991.0
2007-05-30 10:48:00,99.6,99.61,99.6,99.61,604299994.0
2007-05-30 10:49:00,99.61,99.61,99.6,99.6,408599995.0
2007-05-30 10:50:00,99.6,99.62,99.59,99.62,876199993.0
2007-05-30 10:51:00,99.605,99.61,99.58,99.6,1217999988.0
2007-05-30 10:52:00,99.6,99.62,99.59,99.59,927699996.0
2007-05-30 10:53:00,99.6,99.63,99.595,99.62,815300005.0
2007-05-30 10:54:00,99.61,99.63,99.61,99.62,753099993.0
2007-05-30 10:55:00,99.62,99.63,99.62,99.62,621599999.0
2007-05-30 10:56:00,99.62,99.63,99.62,99.63,178399999.0
2007-05-30 10:57:00,99.63,99.63,99.62,99.63,251899995.0
2007-05-30 10:58:00,99.63,99.64,99.6,99.61,615999997.0
2007-05-30 10:59:00,99.6,99.62,99.6,99.61,656200000.0
2007-05-30 11:00:00,99.61,99.62,99.6,99.61,482799997.0
2007-05-30 11:01:00,99.61,99.63,99.61,99.63,547999994.0
2007-05-30 11:02:00,99.63,99.63,99.61,99.61,342400004.0
2007-05-30 11:03:00,99.61,99.62,99.6,99.61,385100001.0
2007-05-30 11:04:00,99.61,99.62,99.59,99.605,1194499982.0
2007-05-30 11:05:00,99.6,99.62,99.59,99.6,1191899996.0
2007-05-30 11:06:00,99.6,99.61,99.6,99.6,129299995.0
2007-05-30 11:07:00,99.6,99.6,99.6,99.6,146999997.0
2007-05-30 11:08:00,99.6,99.6,99.6,99.6,8000000.0
2007-05-30 11:09:00,99.6,99.6,99.585,99.585,210400000.0
2007-05-30 11:10:00,99.59,99.61,99.58,99.6,724999999.0
2007-05-30 11:11:00,99.61,99.62,99.58,99.6,1277900008.0
2007-05-30 11:12:00,99.6,99.61,99.59,99.59,174400001.0
2007-05-30 11:13:00,99.59,99.6,99.58,99.59,322900009.0
2007-05-30 11:14:00,99.6,99.6,99.59,99.6,449600004.0
2007-05-30 11:15:00,99.6,99.6,99.59,99.6,171200001.0
2007-05-30 11:16:00,99.59,99.6,99.59,99.6,114000000.0
2007-05-30 11:17:00,99.6,99.6,99.59,99.59,184800001.0
2007-05-30 11:18:00,99.59,99.61,99.58,99.61,851600006.0
2007-05-30 11:19:00,99.6,99.61,99.59,99.59,386299998.0
2007-05-30 11:20:00,99.59,99.6,99.58,99.59,318600000.0
2007-05-30 11:21:00,99.58,99.59,99.58,99.59,217000001.0
2007-05-30 11:22:00,99.59,99.59,99.58,99.59,336000000.0
2007-05-30 11:23:00,99.58,99.58,99.58,99.58,88000000.0
2007-05-30 11:24:00,99.58,99.58,99.57,99.57,37600000.0
2007-05-30 11:25:00,99.58,99.59,99.55,99.57,736599999.0
2007-05-30 11:26:00,99.57,99.61,99.55,99.59,1695899994.0
2007-05-30 11:27:00,99.6,99.61,99.56,99.57,284299999.0
2007-05-30 11:28:00,99.57,99.59,99.56,99.59,568700001.0
2007-05-30 11:29:00,99.59,99.59,99.56,99.58,469100000.0
2007-05-30 11:30:00,99.58,99.58,99.55,99.55,617300004.0
2007-05-30 11:31:00,99.55,99.57,99.55,99.56,468200000.0
2007-05-30 11:32:00,99.56,99.57,99.55,99.55,235799999.0
2007-05-30 11:33:00,99.55,99.56,99.54,99.54,221800000.0
2007-05-30 11:34:00,99.54,99.57,99.54,99.57,157099994.0
2007-05-30 11:35:00,99.57,99.58,99.55,99.57,583900004.0
2007-05-30 11:36:00,99.57,99.58,99.56,99.58,185300000.0
2007-05-30 11:37:00,99.57,99.58,99.57,99.57,240999997.0
2007-05-30 11:38:00,99.58,99.59,99.57,99.59,360999998.0
2007-05-30 11:39:00,99.58,99.59,99.58,99.58,399799998.0
2007-05-30 11:40:00,99.58,99.6,99.58,99.6,360699995.0
2007-05-30 11:41:00,99.6,99.61,99.6,99.6,361099999.0
2007-05-30 11:42:00,99.61,99.61,99.61,99.61,8000000.0
2007-05-30 11:43:00,99.61,99.61,99.59,99.61,155800000.0
2007-05-30 11:44:00,99.6,99.61,99.59,99.6,165300000.0
2007-05-30 11:45:00,99.59,99.6,99.59,99.6,173900000.0
2007-05-30 11:46:00,99.563,99.597,99.552,99.58,862799986.0
2007-05-30 11:47:00,99.6,99.6,99.58,99.59,395700002.0
2007-05-30 11:48:00,99.59,99.61,99.59,99.6,217600000.0
2007-05-30 11:49:00,99.6,99.61,99.6,99.6,143200000.0
2007-05-30 11:50:00,99.6,99.6,99.56,99.56,204800000.0
2007-05-30 11:51:00,99.56,99.57,99.55,99.55,92800000.0
2007-05-30 11:52:00,99.55,99.57,99.55,99.57,290400002.0
2007-05-30 11:53:00,99.57,99.57,99.55,99.57,356699997.0
2007-05-30 11:54:00,99.57,99.59,99.55,99.59,811299999.0
2007-05-30 11:55:00,99.58,99.6,99.58,99.59,161500000.0
2007-05-30 11:56:00,99.59,99.61,99.59,99.61,382000003.0
2007-05-30 11:57:00,99.61,99.61,99.6,99.61,176700000.0
2007-05-30 11:58:00,99.61,99.63,99.6,99.61,610300003.0
2007-05-30 11:59:00,99.62,99.63,99.62,99.63,432800003.0
2007-05-30 12:00:00,99.63,99.63,99.61,99.62,770500006.0
2007-05-30 12:01:00,99.61,99.61,99.6,99.6,614200001.0
2007-05-30 12:02:00,99.6,99.61,99.6,99.61,408799998.0
2007-05-30 12:03:00,99.61,99.61,99.58,99.6,1573800004.0
2007-05-30 12:04:00,99.6,99.62,99.6,99.6,540099999.0
2007-05-30 12:05:00,99.6,99.6,99.59,99.6,296300002.0
2007-05-30 12:06:00,99.6,99.6,99.58,99.58,192600000.0
2007-05-30 12:07:00,99.6,99.6,99.58,99.58,142899998.0
2007-05-30 12:08:00,99.58,99.58,99.57,99.57,817100008.0
2007-05-30 12:09:00,99.57,99.58,99.57,99.58,402900000.0
2007-05-30 12:10:00,99.58,99.6,99.58,99.59,835799991.0
2007-05-30 12:11:00,99.59,99.6,99.58,99.6,336100000.0
2007-05-30 12:12:00,99.6,99.6,99.57,99.6,591500001.0
2007-05-30 12:13:00,99.59,99.6,99.58,99.6,252000002.0
2007-05-30 12:14:00,99.6,99.6,99.58,99.59,272100004.0
2007-05-30 12:15:00,99.59,99.6,99.58,99.58,183600001.0
2007-05-30 12:16:00,99.6,99.6,99.58,99.59,394000006.0
2007-05-30 12:17:00,99.59,99.59,99.58,99.59,85500001.0
2007-05-30 12:18:00,99.59,99.6,99.58,99.6,329800002.0
2007-05-30 12:19:00,99.6,99.61,99.59,99.59,398600000.0
2007-05-30 12:20:00,99.6,99.61,99.58,99.61,483000000.0
2007-05-30 12:21:00,99.61,99.62,99.61,99.62,323100002.0
2007-05-30 12:22:00,99.62,99.63,99.62,99.62,260900001.0
2007-05-30 12:23:00,99.62,99.62,99.6,99.6,189000001.0
2007-05-30 12:24:00,99.6,99.6,99.56,99.56,712099994.0
2007-05-30 12:25:00,99.57,99.57,99.56,99.56,427300001.0
2007-05-30 12:26:00,99.55,99.56,99.54,99.54,491599999.0
2007-05-30 12:27:00,99.55,99.55,99.54,99.54,167700002.0
2007-05-30 12:28:00,99.55,99.55,99.53,99.54,371600002.0
2007-05-30 12:29:00,99.53,99.57,99.53,99.55,1025099996.0
2007-05-30 12:30:00,99.55,99.57,99.54,99.55,1006000003.0
2007-05-30 12:31:00,99.54,99.56,99.53,99.55,867400000.0
2007-05-30 12:32:00,99.55,99.56,99.55,99.56,321500007.0
2007-05-30 12:33:00,99.56,99.56,99.54,99.54,448100001.0
2007-05-30 12:34:00,99.55,99.56,99.55,99.55,386299998.0
2007-05-30 12:35:00,99.55,99.57,99.54,99.57,773299993.0
2007-05-30 12:36:00,99.57,99.57,99.56,99.57,393799999.0
2007-05-30 12:37:00,99.57,99.57,99.54,99.55,569200001.0
2007-05-30 12:38:00,99.55,99.56,99.54,99.54,469599993.0
2007-05-30 12:39:00,99.56,99.56,99.56,99.56,94000002.0
2007-05-30 12:40:00,99.56,99.56,99.56,99.56,38299999.0
2007-05-30 12:41:00,99.56,99.57,99.56,99.57,396899990.0
2007-05-30 12:42:00,99.57,99.57,99.55,99.55,324499999.0
2007-05-30 12:43:00,99.55,99.56,99.53,99.54,372600001.0
2007-05-30 12:44:00,99.55,99.55,99.53,99.54,280600001.0
2007-05-30 12:45:00,99.55,99.55,99.54,99.54,138800000.0
2007-05-30 12:46:00,99.53,99.54,99.52,99.53,477400001.0
2007-05-30 12:47:00,99.53,99.55,99.53,99.55,379099994.0
2007-05-30 12:48:00,99.54,99.55,99.54,99.55,652400003.0
2007-05-30 12:49:00,99.55,99.55,99.52,99.53,850499996.0
2007-05-30 12:50:00,99.53,99.54,99.51,99.51,231499999.0
2007-05-30 12:51:00,99.51,99.51,99.49,99.5,724299996.0
2007-05-30 12:52:00,99.5,99.51,99.47,99.47,1458899998.0
2007-05-30 12:53:00,99.47,99.5,99.47,99.49,1241199987.0
2007-05-30 12:54:00,99.49,99.53,99.48,99.51,1543699991.0
2007-05-30 12:55:00,99.52,99.53,99.52,99.53,274099996.0
2007-05-30 12:56:00,99.53,99.54,99.51,99.51,719099998.0
2007-05-30 12:57:00,99.52,99.53,99.51,99.52,529700003.0
2007-05-30 12:58:00,99.52,99.55,99.51,99.51,603799993.0
2007-05-30 12:59:00,99.51,99.52,99.5,99.51,538500002.0
2007-05-30 13:00:00,99.51,99.52,99.49,99.5,761299990.0
2007-05-30 13:01:00,99.5,99.5,99.47,99.48,296399998.0
2007-05-30 13:02:00,99.49,99.49,99.47,99.47,651400000.0
2007-05-30 13:03:00,99.48,99.49,99.46,99.47,641099999.0
2007-05-30 13:04:00,99.47,99.48,99.46,99.48,1100499995.0
2007-05-30 13:05:00,99.48,99.49,99.46,99.46,497800002.0
2007-05-30 13:06:00,99.46,99.51,99.46,99.5,893899998.0
2007-05-30 13:07:00,99.51,99.53,99.46,99.47,1359999992.0
2007-05-30 13:08:00,99.47,99.47,99.41,99.43,704499996.0
2007-05-30 13:09:00,99.43,99.43,99.41,99.41,455299997.0
2007-05-30 13:10:00,99.42,99.44,99.42,99.43,170699997.0
2007-05-30 13:11:00,99.43,99.46,99.43,99.45,647600000.0
2007-05-30 13:12:00,99.45,99.46,99.43,99.44,842300000.0
2007-05-30 13:13:00,99.44,99.44,99.44,99.44,120399999.0
2007-05-30 13:14:00,99.44,99.52,99.44,99.51,1521199999.0
2007-05-30 13:15:00,99.51,99.53,99.5,99.51,560500001.0
2007-05-30 13:16:00,99.51,99.51,99.49,99.49,505899996.0
2007-05-30 13:17:00,99.49,99.51,99.48,99.49,1025799996.0
2007-05-30 13:18:00,99.49,99.51,99.48,99.5,337200003.0
2007-05-30 13:19:00,99.51,99.51,99.5,99.51,178700003.0
2007-05-30 13:20:00,99.5,99.52,99.49,99.52,321600000.0
2007-05-30 13:21:00,99.52,99.52,99.51,99.51,268800000.0
2007-05-30 13:22:00,99.51,99.52,99.5,99.51,541500000.0
2007-05-30 13:23:00,99.51,99.53,99.49,99.51,857400003.0
2007-05-30 13:24:00,99.51,99.52,99.51,99.51,156800000.0
2007-05-30 13:25:00,99.5,99.53,99.5,99.53,677699997.0
2007-05-30 13:26:00,99.53,99.53,99.51,99.51,902899992.0
2007-05-30 13:27:00,99.51,99.53,99.51,99.51,1045499991.0
2007-05-30 13:28:00,99.5,99.52,99.49,99.51,496100001.0
2007-05-30 13:29:00,99.5,99.52,99.49,99.51,925400005.0
2007-05-30 13:30:00,99.5,99.52,99.49,99.51,940499997.0
2007-05-30 13:31:00,99.51,99.53,99.51,99.52,356499999.0
2007-05-30 13:32:00,99.53,99.53,99.51,99.51,320200002.0
2007-05-30 13:33:00,99.52,99.53,99.5,99.51,664000002.0
2007-05-30 13:34:00,99.51,99.51,99.49,99.5,375800004.0
2007-05-30 13:35:00,99.5,99.5,99.48,99.49,251800001.0
2007-05-30 13:36:00,99.49,99.49,99.49,99.49,123200000.0
2007-05-30 13:37:00,99.49,99.49,99.47,99.48,390700004.0
2007-05-30 13:38:00,99.48,99.48,99.45,99.46,710100001.0
2007-05-30 13:39:00,99.46,99.48,99.46,99.46,807500001.0
2007-05-30 13:40:00,99.46,99.47,99.41,99.44,735900002.0
2007-05-30 13:41:00,99.44,99.47,99.43,99.45,1026600000.0
2007-05-30 13:42:00,99.43,99.46,99.43,99.44,1423599996.0
2007-05-30 13:43:00,99.44,99.45,99.42,99.44,666800001.0
2007-05-30 13:44:00,99.44,99.46,99.41,99.43,1424299985.0
2007-05-30 13:45:00,99.42,99.46,99.42,99.45,841799996.0
2007-05-30 13:46:00,99.45,99.45,99.42,99.45,449900003.0
2007-05-30 13:47:00,99.45,99.45,99.43,99.43,642699996.0
2007-05-30 13:48:00,99.44,99.44,99.4,99.4,634600001.0
2007-05-30 13:49:00,99.4,99.42,99.39,99.41,360199995.0
2007-05-30 13:50:00,99.41,99.44,99.41,99.425,937699993.0
2007-05-30 13:51:00,99.425,99.45,99.42,99.44,468199997.0
2007-05-30 13:52:00,99.44,99.47,99.42,99.47,1443699992.0
2007-05-30 13:53:00,99.47,99.48,99.46,99.46,1006899999.0
2007-05-30 13:54:00,99.46,99.46,99.44,99.45,818499999.0
2007-05-30 13:55:00,99.45,99.47,99.45,99.47,841299992.0
2007-05-30 13:56:00,99.465,99.465,99.44,99.45,672799989.0
2007-05-30 13:57:00,99.45,99.46,99.44,99.455,800299994.0
2007-05-30 13:58:00,99.455,99.5,99.45,99.495,1317399994.0
2007-05-30 13:59:00,99.5,99.5,99.46,99.46,1363999992.0
2007-05-30 14:00:00,99.46,99.48,99.46,99.47,592500000.0
2007-05-30 14:01:00,99.47,99.5,99.47,99.49,752799999.0
2007-05-30 14:02:00,99.49,99.52,99.49,99.52,527500000.0
2007-05-30 14:03:00,99.52,99.57,99.52,99.54,880800004.0
2007-05-30 14:04:00,99.54,99.56,99.53,99.53,1446599995.0
2007-05-30 14:05:00,99.53,99.54,99.51,99.53,709699992.0
2007-05-30 14:06:00,99.53,99.55,99.53,99.545,844900003.0
2007-05-30 14:07:00,99.55,99.57,99.53,99.53,1327499998.0
2007-05-30 14:08:00,99.53,99.55,99.5,99.55,1631700008.0
2007-05-30 14:09:00,99.55,99.59,99.55,99.56,1012199997.0
2007-05-30 14:10:00,99.56,99.57,99.53,99.54,1334199995.0
2007-05-30 14:11:00,99.54,99.56,99.52,99.55,1317700000.0
2007-05-30 14:12:00,99.55,99.56,99.54,99.55,1542799995.0
2007-05-30 14:13:00,99.55,99.56,99.54,99.55,886099997.0
2007-05-30 14:14:00,99.55,99.56,99.53,99.53,423300000.0
2007-05-30 14:15:00,99.51,99.57,99.51,99.55,474699999.0
2007-05-30 14:16:00,99.55,99.57,99.53,99.555,1063599995.0
2007-05-30 14:17:00,99.56,99.57,99.54,99.56,913399993.0
2007-05-30 14:18:00,99.555,99.58,99.55,99.58,899399993.0
2007-05-30 14:19:00,99.57,99.58,99.56,99.57,1303099994.0
2007-05-30 14:20:00,99.57,99.61,99.57,99.575,1125999995.0
2007-05-30 14:21:00,99.575,99.63,99.575,99.62,1310399986.0
2007-05-30 14:22:00,99.59,99.6,99.57,99.57,982599994.0
2007-05-30 14:23:00,99.56,99.62,99.56,99.58,982599994.0
2007-05-30 14:24:00,99.6,99.63,99.6,99.62,982599994.0
2007-05-30 14:25:00,99.62,99.64,99.62,99.64,1370699996.0
2007-05-30 14:26:00,99.64,99.67,99.64,99.67,930199994.0
2007-05-30 14:27:00,99.67,99.67,99.63,99.64,1595099990.0
2007-05-30 14:28:00,99.64,99.66,99.62,99.655,1996199984.0
2007-05-30 14:29:00,99.655,99.66,99.64,99.64,1158999986.0
2007-05-30 14:30:00,99.65,99.66,99.64,99.64,686599992.0
2007-05-30 14:31:00,99.64,99.64,99.63,99.63,383500001.0
2007-05-30 14:32:00,99.63,99.66,99.63,99.66,1302899999.0
2007-05-30 14:33:00,99.66,99.66,99.63,99.64,1398699983.0
2007-05-30 14:34:00,99.64,99.67,99.64,99.65,871299991.0
2007-05-30 14:35:00,99.65,99.67,99.65,99.66,818900002.0
2007-05-30 14:36:00,99.66,99.68,99.65,99.65,1075700001.0
2007-05-30 14:37:00,99.65,99.66,99.64,99.64,916499992.0
2007-05-30 14:38:00,99.64,99.66,99.64,99.65,727399996.0
2007-05-30 14:39:00,99.65,99.65,99.635,99.64,656600006.0
2007-05-30 14:40:00,99.64,99.64,99.62,99.63,649000000.0
2007-05-30 14:41:00,99.63,99.64,99.62,99.63,563299993.0
2007-05-30 14:42:00,99.63,99.63,99.605,99.61,1149200002.0
2007-05-30 14:43:00,99.62,99.63,99.61,99.63,953899999.0
2007-05-30 14:44:00,99.63,99.63,99.62,99.62,1004999994.0
2007-05-30 14:45:00,99.64,99.65,99.63,99.64,660700001.0
2007-05-30 14:46:00,99.635,99.68,99.63,99.67,896799996.0
2007-05-30 14:47:00,99.67,99.69,99.66,99.68,640100003.0
2007-05-30 14:48:00,99.67,99.71,99.67,99.71,1135899994.0
2007-05-30 14:49:00,99.71,99.72,99.69,99.71,1114099988.0
2007-05-30 14:50:00,99.705,99.71,99.67,99.68,1155199988.0
2007-05-30 14:51:00,99.685,99.7,99.68,99.68,864899988.0
2007-05-30 14:52:00,99.68,99.68,99.65,99.655,1891299982.0
2007-05-30 14:53:00,99.65,99.65,99.63,99.63,1348799990.0
2007-05-30 14:54:00,99.65,99.67,99.64,99.66,1348799990.0
2007-05-30 14:55:00,99.66,99.66,99.62,99.63,778999992.0
2007-05-30 14:56:00,99.63,99.64,99.62,99.63,845099997.0
2007-05-30 14:57:00,99.63,99.65,99.62,99.65,710399999.0
2007-05-30 14:58:00,99.65,99.65,99.64,99.64,392499996.0
2007-05-30 14:59:00,99.64,99.66,99.64,99.66,2066999991.0
2007-05-30 15:00:00,99.66,99.69,99.65,99.68,1693199973.0
2007-05-30 15:01:00,99.68,99.68,99.66,99.665,1089799988.0
2007-05-30 15:02:00,99.66,99.7,99.66,99.68,1433799990.0
2007-05-30 15:03:00,99.68,99.68,99.66,99.67,1198099992.0
2007-05-30 15:04:00,99.67,99.67,99.65,99.66,970000001.0
2007-05-30 15:05:00,99.66,99.68,99.66,99.68,1184999997.0
2007-05-30 15:06:00,99.68,99.68,99.66,99.67,1019800000.0
2007-05-30 15:07:00,99.67,99.69,99.66,99.67,1231599998.0
2007-05-30 15:08:00,99.67,99.67,99.66,99.67,1105499975.0
2007-05-30 15:09:00,99.67,99.68,99.66,99.66,764699993.0
2007-05-30 15:10:00,99.66,99.68,99.66,99.68,617199993.0
2007-05-30 15:11:00,99.68,99.71,99.67,99.69,1043799991.0
2007-05-30 15:12:00,99.69,99.71,99.66,99.685,1297299983.0
2007-05-30 15:13:00,99.685,99.69,99.67,99.68,1043499996.0
2007-05-30 15:14:00,99.68,99.68,99.65,99.68,1388799987.0
2007-05-30 15:15:00,99.68,99.69,99.66,99.66,766399994.0
2007-05-30 15:16:00,99.66,99.67,99.65,99.67,1328499997.0
2007-05-30 15:17:00,99.67,99.68,99.65,99.66,926399979.0
2007-05-30 15:18:00,99.66,99.68,99.655,99.67,481899999.0
2007-05-30 15:19:00,99.67,99.67,99.66,99.665,538199996.0
2007-05-30 15:20:00,99.66,99.67,99.65,99.67,790199985.0
2007-05-30 15:21:00,99.67,99.67,99.65,99.65,866099997.0
2007-05-30 15:22:00,99.64,99.65,99.62,99.62,1615999976.0
2007-05-30 15:23:00,99.62,99.7,99.62,99.675,1589699980.0
2007-05-30 15:24:00,99.675,99.71,99.66,99.7,1548500001.0
2007-05-30 15:25:00,99.7,99.7,99.68,99.69,1025799996.0
2007-05-30 15:26:00,99.69,99.72,99.68,99.7,1146199997.0
2007-05-30 15:27:00,99.72,99.72,99.7,99.72,202300000.0
2007-05-30 15:28:00,99.72,99.73,99.72,99.73,535200006.0
2007-05-30 15:29:00,99.73,99.75,99.73,99.73,1380499998.0
2007-05-30 15:30:00,99.72,99.74,99.71,99.715,1522399982.0
2007-05-30 15:31:00,99.72,99.72,99.68,99.71,1949799997.0
2007-05-30 15:32:00,99.71,99.73,99.7,99.72,1770799988.0
2007-05-30 15:33:00,99.72,99.77,99.71,99.77,1475999990.0
2007-05-30 15:34:00,99.77,99.78,99.75,99.75,1789299999.0
2007-05-30 15:35:00,99.75,99.79,99.75,99.79,1080799994.0
2007-05-30 15:36:00,99.79,99.8,99.77,99.8,1529499983.0
2007-05-30 15:37:00,99.79,99.81,99.775,99.78,2147399991.0
2007-05-30 15:38:00,99.775,99.78,99.75,99.765,1734999972.0
2007-05-30 15:39:00,99.765,99.78,99.76,99.77,1586299981.0
2007-05-30 15:40:00,99.77,99.81,99.76,99.8,1791599987.0
2007-05-30 15:41:00,99.8,99.8,99.78,99.79,729699994.0
2007-05-30 15:42:00,99.8,99.8,99.77,99.77,390299996.0
2007-05-30 15:43:00,99.77,99.8,99.77,99.8,1478299987.0
2007-05-30 15:44:00,99.8,99.8,99.76,99.77,1165099993.0
2007-05-30 15:45:00,99.765,99.805,99.75,99.79,1066299997.0
2007-05-30 15:46:00,99.8,99.84,99.78,99.82,2119199970.0
2007-05-30 15:47:00,99.82,99.84,99.81,99.82,1449599993.0
2007-05-30 15:48:00,99.82,99.85,99.82,99.82,1808299977.0
2007-05-30 15:49:00,99.82,99.83,99.79,99.8,1880699996.0
2007-05-30 15:50:00,99.8,99.82,99.78,99.8,1436100000.0
2007-05-30 15:51:00,99.8,99.81,99.79,99.8,842699993.0
2007-05-30 15:52:00,99.79,99.82,99.79,99.82,391999998.0
2007-05-30 15:53:00,99.81,99.89,99.8,99.88,1231799995.0
2007-05-30 15:54:00,99.875,99.91,99.865,99.9,2106899988.0
2007-05-30 15:55:00,99.91,99.92,99.88,99.9,1951699987.0
2007-05-30 15:56:00,99.9,99.91,99.87,99.88,1568900004.0
2007-05-30 15:57:00,99.89,99.94,99.88,99.91,1046199998.0
2007-05-30 15:58:00,99.92,99.94,99.89,99.94,1296800000.0
2007-05-30 15:59:00,99.94,99.96,99.92,99.94,1750299989.0
2007-05-30 16:00:00,99.94,99.94,99.9,99.93,1695999992.0
2007-05-30 16:01:00,99.94,99.94,99.91,99.92,718299999.0
2007-05-30 16:02:00,99.92,99.95,99.92,99.94,972100007.0
2007-05-30 16:03:00,99.94,99.97,99.94,99.96,1131699989.0
2007-05-30 16:04:00,99.95,99.97,99.94,99.96,1380199991.0
2007-05-30 16:05:00,99.96,99.97,99.95,99.97,494099986.0
2007-05-30 16:06:00,99.97,99.97,99.94,99.95,1170999984.0
2007-05-30 16:07:00,99.95,99.96,99.94,99.96,670999992.0
2007-05-30 16:08:00,99.96,99.97,99.94,99.95,1918499991.0
2007-05-30 16:09:00,99.95,99.97,99.94,99.96,1193999986.0
2007-05-30 16:10:00,99.94,99.97,99.94,99.95,419299996.0
2007-05-30 16:11:00,99.96,99.96,99.95,99.96,419299996.0
2007-05-30 16:12:00,99.955,99.96,99.94,99.945,1125000006.0
2007-05-30 16:13:00,99.95,99.98,99.94,99.96,1567199986.0
2007-05-30 16:14:00,99.96,99.98,99.95,99.955,1937799981.0
2007-05-30 16:15:00,99.96,99.99,99.96,99.975,1000500000.0
2007-05-30 16:16:00,99.98,100.0,99.96,99.99,1548399996.0
2007-05-30 16:17:00,99.99,99.99,99.96,99.99,840599987.0
2007-05-30 16:18:00,99.99,99.99,99.98,99.99,369199994.0
2007-05-30 16:19:00,99.99,100.0,99.97,99.975,634299989.0
2007-05-30 16:20:00,99.975,100.0,99.975,100.0,1012800006.0
2007-05-30 16:21:00,100.0,100.0,99.96,99.96,1836199998.0
2007-05-30 16:22:00,99.975,99.98,99.86,99.97,700899995.0
2007-05-30 16:23:00,99.96,99.97,99.93,99.96,1334100013.0
2007-05-30 16:24:00,99.96,99.97,99.95,99.95,1181599991.0
2007-05-30 16:25:00,99.96,99.97,99.94,99.94,840100000.0
2007-05-30 16:26:00,99.94,99.94,99.93,99.94,750999996.0
2007-05-30 16:27:00,99.94,99.94,99.93,99.93,625600000.0
2007-05-30 16:28:00,99.93,99.94,99.92,99.92,625799998.0
2007-05-30 16:29:00,99.92,99.94,99.91,99.94,1137600000.0
2007-05-30 16:30:00,99.94,99.94,99.88,99.895,1360000005.0
2007-05-30 16:31:00,99.89,99.92,99.89,99.91,950699997.0
2007-05-30 16:32:00,99.91,99.92,99.91,99.92,670899995.0
2007-05-30 16:33:00,99.91,99.94,99.91,99.93,1162200000.0
2007-05-30 16:34:00,99.93,99.94,99.92,99.92,721599990.0
2007-05-30 16:35:00,99.92,99.92,99.9,99.91,639699995.0
2007-05-30 16:36:00,99.91,99.92,99.89,99.89,1017999993.0
2007-05-30 16:37:00,99.9,99.91,99.89,99.9,461599988.0
2007-05-30 16:38:00,99.89,99.91,99.89,99.89,259200000.0
2007-05-30 16:39:00,99.89,99.89,99.87,99.875,480800003.0
2007-05-30 16:40:00,99.88,99.88,99.86,99.875,973099998.0
2007-05-30 16:41:00,99.88,99.89,99.86,99.87,878899992.0
2007-05-30 16:42:00,99.86,99.87,99.855,99.855,495099999.0
2007-05-30 16:43:00,99.86,99.88,99.85,99.88,528800007.0
2007-05-30 16:44:00,99.88,99.89,99.87,99.89,513699995.0
2007-05-30 16:45:00,99.89,99.89,99.88,99.89,80700001.0
2007-05-30 16:46:00,99.89,99.91,99.89,99.91,608199994.0
2007-05-30 16:47:00,99.9,99.92,99.9,99.905,782599998.0
2007-05-30 16:48:00,99.905,99.93,99.9,99.93,1346099990.0
2007-05-30 16:49:00,99.93,99.93,99.92,99.93,536099996.0
2007-05-30 16:50:00,99.93,99.93,99.9,99.91,792199990.0
2007-05-30 16:51:00,99.91,99.91,99.89,99.9,808400007.0
2007-05-30 16:52:00,99.9,99.9,99.84,99.84,472000003.0
2007-05-30 16:53:00,99.86,99.88,99.855,99.88,624900005.0
2007-05-30 16:54:00,99.88,99.9,99.87,99.89,1513399986.0
2007-05-30 16:55:00,99.89,99.89,99.83,99.83,1128999990.0
2007-05-30 16:56:00,99.82,99.85,99.82,99.84,1734699983.0
2007-05-30 16:57:00,99.84,99.86,99.84,99.84,1134999993.0
2007-05-30 16:58:00,99.84,99.84,99.82,99.83,727899998.0
2007-05-30 16:59:00,99.83,99.84,99.82,99.835,947599994.0
2007-05-30 17:00:00,99.84,99.85,99.8,99.83,1300099988.0
2007-05-30 17:01:00,99.825,99.85,99.82,99.84,781199991.0
2007-05-30 17:02:00,99.84,99.85,99.83,99.84,1334699995.0
2007-05-30 17:03:00,99.84,99.86,99.84,99.85,1508599981.0
2007-05-30 17:04:00,99.85,99.86,99.84,99.85,629200002.0
2007-05-30 17:05:00,99.84,99.86,99.84,99.85,1120600000.0
2007-05-30 17:06:00,99.85,99.85,99.82,99.85,651499992.0
2007-05-30 17:07:00,99.85,99.88,99.84,99.88,753599991.0
2007-05-30 17:08:00,99.88,99.9,99.88,99.9,850800004.0
2007-05-30 17:09:00,99.9,99.9,99.88,99.89,492300004.0
2007-05-30 17:10:00,99.89,99.89,99.84,99.865,1819999992.0
2007-05-30 17:11:00,99.87,99.87,99.835,99.87,1330099988.0
2007-05-30 17:12:00,99.87,99.87,99.86,99.87,456500000.0
2007-05-30 17:13:00,99.87,99.87,99.82,99.83,1088500000.0
2007-05-30 17:14:00,99.83,99.83,99.82,99.82,828399995.0
2007-05-30 17:15:00,99.82,99.84,99.82,99.83,754499999.0
2007-05-30 17:16:00,99.83,99.84,99.82,99.83,883199991.0
2007-05-30 17:17:00,99.825,99.84,99.82,99.83,1765199991.0
2007-05-30 17:18:00,99.83,99.84,99.82,99.83,1407899989.0
2007-05-30 17:19:00,99.83,99.84,99.82,99.82,593200002.0
2007-05-30 17:20:00,99.82,99.84,99.82,99.83,994699990.0
2007-05-30 17:21:00,99.83,99.83,99.8,99.82,917799997.0
2007-05-30 17:22:00,99.82,99.84,99.82,99.84,670399995.0
2007-05-30 17:23:00,99.83,99.86,99.82,99.85,1591799994.0
2007-05-30 17:24:00,99.85,99.87,99.83,99.86,1778199983.0
2007-05-30 17:25:00,99.86,99.88,99.84,99.85,1090199993.0
2007-05-30 17:26:00,99.85,99.86,99.81,99.84,1684799970.0
2007-05-30 17:27:00,99.83,99.85,99.82,99.85,1323599990.0
2007-05-30 17:28:00,99.85,99.85,99.82,99.84,1021899998.0
2007-05-30 17:29:00,99.84,99.85,99.83,99.84,1379099978.0
2007-05-30 17:30:00,99.84,99.85,99.83,99.84,589599999.0
2007-05-30 17:31:00,99.84,99.85,99.84,99.84,1226799997.0
2007-05-30 17:32:00,99.85,99.86,99.83,99.84,861399983.0
2007-05-30 17:33:00,99.84,99.85,99.83,99.83,772499991.0
2007-05-30 17:34:00,99.83,99.84,99.82,99.84,1001599991.0
2007-05-30 17:35:00,99.84,99.85,99.83,99.84,532799994.0
2007-05-30 17:36:00,99.84,99.87,99.83,99.87,1264799983.0
2007-05-30 17:37:00,99.87,99.89,99.86,99.88,854700004.0
2007-05-30 17:38:00,99.88,99.9,99.88,99.89,466999995.0
2007-05-30 17:39:00,99.89,99.92,99.88,99.9,526800001.0
2007-05-30 17:40:00,99.9,99.92,99.89,99.91,724599996.0
2007-05-30 17:41:00,99.91,99.91,99.89,99.89,545100000.0
2007-05-30 17:42:00,99.89,99.9,99.89,99.89,555099998.0
2007-05-30 17:43:00,99.89,99.9,99.89,99.89,201800000.0
2007-05-30 17:44:00,99.89,99.9,99.86,99.86,775799998.0
2007-05-30 17:45:00,99.87,99.87,99.84,99.85,833800005.0
2007-05-30 17:46:00,99.85,99.89,99.83,99.89,1406099994.0
2007-05-30 17:47:00,99.885,99.89,99.87,99.88,913399995.0
2007-05-30 17:48:00,99.88,99.88,99.86,99.87,927799993.0
2007-05-30 17:49:00,99.88,99.88,99.83,99.84,864600001.0
2007-05-30 17:50:00,99.85,99.87,99.85,99.86,756199993.0
2007-05-30 17:51:00,99.86,99.87,99.86,99.87,440500002.0
2007-05-30 17:52:00,99.86,99.86,99.84,99.86,652400006.0
2007-05-30 17:53:00,99.85,99.87,99.83,99.84,1007999993.0
2007-05-30 17:54:00,99.83,99.86,99.82,99.85,857499998.0
2007-05-30 17:55:00,99.85,99.87,99.845,99.87,474400003.0
2007-05-30 17:56:00,99.87,99.88,99.85,99.85,802099988.0
2007-05-30 17:57:00,99.85,99.85,99.83,99.835,570499998.0
2007-05-30 17:58:00,99.835,99.84,99.82,99.83,292500000.0
2007-05-30 17:59:00,99.83,99.84,99.82,99.84,493599994.0
2007-05-30 18:00:00,99.84,99.84,99.83,99.835,169099998.0
2007-05-30 18:01:00,99.835,99.86,99.83,99.845,1099900013.0
2007-05-30 18:02:00,99.85,99.86,99.83,99.85,580999999.0
2007-05-30 18:03:00,99.845,99.845,99.82,99.82,580300003.0
2007-05-30 18:04:00,99.83,99.83,99.82,99.82,501999996.0
2007-05-30 18:05:00,99.82,99.85,99.82,99.85,717999994.0
2007-05-30 18:06:00,99.85,99.86,99.84,99.84,827999988.0
2007-05-30 18:07:00,99.85,99.86,99.84,99.85,649099996.0
2007-05-30 18:08:00,99.85,99.86,99.84,99.855,917299990.0
2007-05-30 18:09:00,99.85,99.86,99.83,99.85,694899986.0
2007-05-30 18:10:00,99.85,99.86,99.84,99.84,570699995.0
2007-05-30 18:11:00,99.84,99.84,99.82,99.82,455499994.0
2007-05-30 18:12:00,99.82,99.83,99.82,99.83,405699996.0
2007-05-30 18:13:00,99.83,99.83,99.82,99.82,655799998.0
2007-05-30 18:14:00,99.82,99.83,99.815,99.82,708600000.0
2007-05-30 18:15:00,99.82,99.84,99.815,99.84,891299997.0
2007-05-30 18:16:00,99.835,99.84,99.81,99.83,1091199998.0
2007-05-30 18:17:00,99.83,99.85,99.83,99.84,722999990.0
2007-05-30 18:18:00,99.83,99.85,99.83,99.85,631099994.0
2007-05-30 18:19:00,99.845,99.87,99.845,99.865,440400001.0
2007-05-30 18:20:00,99.87,99.87,99.86,99.86,189199999.0
2007-05-30 18:21:00,99.86,99.86,99.84,99.85,1158500006.0
2007-05-30 18:22:00,99.85,99.85,99.835,99.85,477900001.0
2007-05-30 18:23:00,99.85,99.88,99.85,99.88,443899999.0
2007-05-30 18:24:00,99.88,99.9,99.87,99.9,362200002.0
2007-05-30 18:25:00,99.9,99.9,99.86,99.865,493899997.0
2007-05-30 18:26:00,99.86,99.87,99.84,99.87,946000001.0
2007-05-30 18:27:00,99.87,99.88,99.87,99.88,508899998.0
2007-05-30 18:28:00,99.875,99.89,99.87,99.89,491300001.0
2007-05-30 18:29:00,99.89,99.9,99.88,99.9,353699999.0
2007-05-30 18:30:00,99.9,99.91,99.895,99.9,693799996.0
2007-05-30 18:31:00,99.9,99.9,99.85,99.865,1105799995.0
2007-05-30 18:32:00,99.865,99.88,99.86,99.88,609899995.0
2007-05-30 18:33:00,99.88,99.89,99.88,99.89,389599996.0
2007-05-30 18:34:00,99.89,99.9,99.88,99.89,458099994.0
2007-05-30 18:35:00,99.89,99.89,99.89,99.89,98899999.0
2007-05-30 18:36:00,99.89,99.89,99.88,99.88,508999997.0
2007-05-30 18:37:00,99.89,99.89,99.88,99.89,339599998.0
2007-05-30 18:38:00,99.89,99.89,99.885,99.885,181899999.0
2007-05-30 18:39:00,99.89,99.89,99.89,99.89,60000000.0
2007-05-30 18:40:00,99.89,99.89,99.89,99.89,83199999.0
2007-05-30 18:41:00,99.89,99.89,99.88,99.89,87099998.0
2007-05-30 18:42:00,99.89,99.89,99.87,99.88,293299997.0
2007-05-30 18:43:00,99.88,99.89,99.88,99.88,455299997.0
2007-05-30 18:44:00,99.88,99.88,99.88,99.88,115200000.0
2007-05-30 18:45:00,99.88,99.88,99.86,99.87,149899998.0
2007-05-30 18:46:00,99.87,99.87,99.85,99.85,308299995.0
2007-05-30 18:47:00,99.85,99.87,99.85,99.85,532799988.0
2007-05-30 18:48:00,99.86,99.86,99.85,99.85,223599997.0
2007-05-30 18:49:00,99.85,99.85,99.82,99.835,582399995.0
2007-05-30 18:50:00,99.835,99.85,99.83,99.84,259799997.0
2007-05-30 18:51:00,99.84,99.85,99.83,99.84,283800001.0
2007-05-30 18:52:00,99.84,99.84,99.83,99.83,77400002.0
2007-05-30 18:53:00,99.83,99.83,99.83,99.83,108500000.0
2007-05-30 18:54:00,99.819,99.828,99.803,99.805,1273000008.0
2007-05-30 18:55:00,99.83,99.84,99.83,99.84,166399998.0
2007-05-30 18:56:00,99.84,99.85,99.83,99.83,67099998.0
2007-05-30 18:57:00,99.84,99.85,99.82,99.84,236699996.0
2007-05-30 18:58:00,99.84,99.84,99.82,99.82,78999999.0
2007-05-30 18:59:00,99.83,99.84,99.815,99.82,380199995.0
2007-05-30 19:00:00,99.82,99.82,99.8,99.82,292800003.0
2007-05-30 19:01:00,99.82,99.83,99.8,99.83,547200002.0
2007-05-30 19:02:00,99.83,99.84,99.83,99.83,259499994.0
2007-05-30 19:03:00,99.83,99.84,99.82,99.84,274000001.0
2007-05-30 19:04:00,99.84,99.84,99.82,99.82,478900002.0
2007-05-30 19:05:00,99.787,99.805,99.779,99.805,467400000.0
2007-05-30 19:06:00,99.83,99.84,99.83,99.83,398400000.0
2007-05-30 19:07:00,99.83,99.83,99.83,99.83,61500000.0
2007-05-30 19:08:00,99.83,99.84,99.82,99.83,141299996.0
2007-05-30 19:09:00,99.82,99.85,99.82,99.83,745399993.0
2007-05-30 19:10:00,99.84,99.84,99.82,99.82,263900001.0
2007-05-30 19:11:00,99.83,99.84,99.82,99.84,146699997.0
2007-05-30 19:12:00,99.84,99.84,99.83,99.84,186100002.0
2007-05-30 19:13:00,99.84,99.84,99.83,99.84,341200004.0
2007-05-30 19:14:00,99.84,99.85,99.83,99.83,502399998.0
2007-05-30 19:15:00,99.82,99.85,99.82,99.83,417899994.0
2007-05-30 19:16:00,99.83,99.83,99.82,99.83,215999996.0
2007-05-30 19:17:00,99.83,99.84,99.83,99.84,453400001.0
2007-05-30 19:18:00,99.84,99.84,99.83,99.83,67800000.0
2007-05-30 19:19:00,99.835,99.84,99.83,99.835,388799999.0
2007-05-30 19:20:00,99.84,99.85,99.84,99.84,476100003.0
2007-05-30 19:21:00,99.84,99.85,99.84,99.84,339100005.0
2007-05-30 19:22:00,99.85,99.86,99.84,99.85,847200002.0
2007-05-30 19:23:00,99.85,99.86,99.84,99.86,222999997.0
2007-05-30 19:24:00,99.87,99.87,99.85,99.86,347300003.0
2007-05-30 19:25:00,99.86,99.86,99.86,99.86,55200000.0
2007-05-30 19:26:00,99.86,99.86,99.85,99.85,445599995.0
2007-05-30 19:27:00,99.85,99.85,99.85,99.85,87200001.0
2007-05-30 19:28:00,99.86,99.86,99.84,99.85,318299998.0
2007-05-30 19:29:00,99.85,99.85,99.83,99.84,352200003.0
2007-05-30 19:30:00,99.83,99.84,99.83,99.83,134100002.0
2007-05-30 19:31:00,99.83,99.84,99.83,99.83,136600000.0
2007-05-30 19:32:00,99.83,99.84,99.82,99.82,290200002.0
2007-05-30 19:33:00,99.82,99.83,99.82,99.82,111200002.0
2007-05-30 19:34:00,99.82,99.83,99.82,99.83,302000003.0
2007-05-30 19:35:00,99.825,99.84,99.81,99.84,420699995.0
2007-05-30 19:36:00,99.84,99.84,99.84,99.84,52499998.0
2007-05-30 19:37:00,99.818,99.829,99.802,99.824,883300014.0
2007-05-30 19:38:00,99.84,99.84,99.84,99.84,250699989.0
2007-05-30 19:39:00,99.84,99.84,99.84,99.84,50099999.0
2007-05-30 19:40:00,99.84,99.84,99.79,99.82,336499999.0
2007-05-30 19:41:00,99.82,99.82,99.8,99.82,215099999.0
2007-05-30 19:42:00,99.82,99.82,99.8,99.82,193899996.0
2007-05-30 19:43:00,99.805,99.82,99.79,99.8,269200000.0
2007-05-30 19:44:00,99.8,99.8,99.78,99.8,360900000.0
2007-05-30 19:45:00,99.79,99.8,99.79,99.8,188499995.0
2007-05-30 19:46:00,99.8,99.8,99.8,99.8,52800000.0
2007-05-30 19:47:00,99.81,99.81,99.795,99.795,191599996.0
2007-05-30 19:48:00,99.795,99.81,99.795,99.8,478800001.0
2007-05-30 19:49:00,99.8,99.8,99.795,99.795,132599995.0
2007-05-30 19:50:00,99.795,99.8,99.77,99.79,645399988.0
2007-05-30 19:51:00,99.79,99.8,99.79,99.8,195800006.0
2007-05-30 19:52:00,99.8,99.81,99.8,99.81,220700001.0
2007-05-30 19:53:00,99.805,99.81,99.8,99.81,157299999.0
2007-05-30 19:54:00,99.81,99.82,99.81,99.82,135000000.0
2007-05-30 19:55:00,99.82,99.82,99.8,99.82,527699999.0
2007-05-30 19:56:00,99.81,99.82,99.81,99.82,256000000.0
2007-05-30 19:57:00,99.83,99.84,99.83,99.84,215199999.0
2007-05-30 19:58:00,99.84,99.84,99.83,99.83,48800000.0
2007-05-30 19:59:00,99.83,99.83,99.82,99.83,307899999.0
2007-05-30 20:00:00,99.83,99.85,99.79,99.82,674300003.0
2007-05-30 20:01:00,99.81,99.84,99.8,99.83,292299999.0
2007-05-30 20:02:00,99.83,99.85,99.83,99.83,651199993.0
2007-05-30 20:03:00,99.83,99.84,99.83,99.83,194700000.0
2007-05-30 20:04:00,99.83,99.83,99.79,99.8,1179800006.0
2007-05-30 20:05:00,99.8,99.81,99.79,99.79,1569499982.0
2007-05-30 20:06:00,99.79,99.8,99.78,99.8,547299990.0
2007-05-30 20:07:00,99.79,99.84,99.79,99.84,462099999.0
2007-05-30 20:08:00,99.84,99.85,99.81,99.84,855599998.0
2007-05-30 20:09:00,99.84,99.85,99.825,99.83,309699996.0
2007-05-30 20:10:00,99.83,99.83,99.83,99.83,17600000.0
2007-05-30 20:11:00,99.83,99.84,99.8,99.835,884199997.0
2007-05-30 20:12:00,99.84,99.84,99.82,99.82,379499997.0
2007-05-30 20:13:00,99.815,99.82,99.815,99.82,26499999.0
2007-05-30 20:14:00,99.82,99.83,99.8,99.81,263199999.0
2007-05-30 20:15:00,99.82,99.84,99.81,99.815,380200003.0
2007-05-30 20:16:00,99.82,99.83,99.82,99.82,185800003.0
2007-05-30 20:17:00,99.825,99.84,99.82,99.84,517299999.0
2007-05-30 20:18:00,99.83,99.84,99.83,99.84,323100001.0
2007-05-30 20:19:00,99.835,99.84,99.83,99.84,585700000.0
2007-05-30 20:20:00,99.84,99.84,99.825,99.83,396300000.0
2007-05-30 20:21:00,99.83,99.84,99.83,99.84,602799996.0
2007-05-30 20:22:00,99.85,99.87,99.85,99.87,652400005.0
2007-05-30 20:23:00,99.87,99.87,99.85,99.85,224799997.0
2007-05-30 20:24:00,99.86,99.89,99.855,99.88,298100001.0
2007-05-30 20:25:00,99.87,99.88,99.86,99.87,431300000.0
2007-05-30 20:26:00,99.86,99.87,99.86,99.86,255999997.0
2007-05-30 20:27:00,99.86,99.89,99.86,99.87,838400009.0
2007-05-30 20:28:00,99.87,99.9,99.87,99.89,819500001.0
2007-05-30 20:29:00,99.9,99.93,99.9,99.93,424600000.0
2007-05-30 20:30:00,99.925,99.93,99.9,99.92,652099999.0
2007-05-30 20:31:00,99.92,99.92,99.89,99.91,529599995.0
2007-05-30 20:32:00,99.91,99.92,99.91,99.91,557999994.0
2007-05-30 20:33:00,99.91,99.92,99.9,99.915,655899991.0
2007-05-30 20:34:00,99.92,99.95,99.9,99.95,879099995.0
2007-05-30 20:35:00,99.95,99.98,99.94,99.95,908400010.0
2007-05-30 20:36:00,99.95,99.96,99.95,99.95,724699996.0
2007-05-30 20:37:00,99.95,100.03,99.95,100.02,1152400007.0
2007-05-30 20:38:00,100.02,100.02,99.97,99.98,1007400002.0
2007-05-30 20:39:00,99.975,100.0,99.97,99.99,686299995.0
2007-05-30 20:40:00,99.985,99.99,99.97,99.98,812500004.0
2007-05-30 20:41:00,99.97,99.97,99.96,99.965,540900004.0
2007-05-30 20:42:00,99.965,99.99,99.965,99.99,379699989.0
2007-05-30 20:43:00,99.98,99.98,99.97,99.98,278600003.0
2007-05-30 20:44:00,99.98,99.99,99.95,99.99,1452999994.0
2007-05-30 20:45:00,99.99,99.99,99.98,99.99,139100002.0
2007-05-30 20:46:00,99.99,100.01,99.97,100.0,1174800005.0
2007-05-30 20:47:00,100.0,100.0,100.0,100.0,185600000.0
2007-05-30 20:48:00,100.0,100.0,99.99,100.0,210900001.0
2007-05-30 20:49:00,100.0,100.0,99.98,99.99,530799992.0
2007-05-30 20:50:00,99.99,100.0,99.99,100.0,441199993.0
2007-05-30 20:51:00,100.0,100.01,99.98,99.99,1117999994.0
2007-05-30 20:52:00,99.99,100.0,99.99,99.99,154899999.0
2007-05-30 20:53:00,99.98,99.99,99.97,99.98,221799997.0
2007-05-30 20:54:00,99.98,99.98,99.97,99.97,425599995.0
2007-05-30 20:55:00,99.98,99.98,99.96,99.965,661900002.0
2007-05-30 20:56:00,99.96,99.99,99.96,99.97,674699993.0
2007-05-30 20:57:00,99.97,99.97,99.96,99.97,821099997.0
2007-05-30 20:58:00,99.97,99.97,99.94,99.95,450699998.0
2007-05-30 20:59:00,99.96,99.96,99.94,99.95,843500008.0
2007-05-30 21:00:00,99.95,99.95,99.92,99.94,863599998.0
2007-05-30 21:01:00,99.95,99.95,99.94,99.95,695800013.0
2007-05-30 21:02:00,99.95,99.96,99.945,99.96,706600016.0
2007-05-30 21:03:00,99.96,99.96,99.945,99.95,342199992.0
2007-05-30 21:04:00,99.95,99.96,99.95,99.96,107800000.0
2007-05-30 21:05:00,99.96,99.96,99.95,99.95,79899999.0
2007-05-30 21:06:00,99.95,99.96,99.94,99.96,588700008.0
2007-05-30 21:07:00,99.96,99.96,99.94,99.94,567300009.0
2007-05-30 21:08:00,99.94,99.95,99.93,99.93,552500004.0
2007-05-30 21:09:00,99.94,99.95,99.93,99.95,693699995.0
2007-05-30 21:10:00,99.945,99.95,99.93,99.94,329899997.0
2007-05-30 21:11:00,99.94,99.95,99.94,99.95,257399998.0
2007-05-30 21:12:00,99.95,99.95,99.95,99.95,55800000.0
2007-05-30 21:13:00,99.95,99.95,99.93,99.93,199599999.0
2007-05-30 21:14:00,99.94,99.94,99.94,99.94,148100001.0
2007-05-30 21:15:00,99.94,99.95,99.94,99.94,219900000.0
2007-05-30 21:16:00,99.94,99.945,99.92,99.94,615599998.0
2007-05-30 21:17:00,99.94,99.94,99.93,99.94,166500001.0
2007-05-30 21:18:00,99.94,99.94,99.93,99.94,131800000.0
2007-05-30 21:19:00,99.923,99.924,99.91,99.922,574000003.0
2007-05-30 21:20:00,99.94,99.94,99.94,99.94,26400000.0
2007-05-30 21:21:00,99.94,99.95,99.94,99.94,298400001.0
2007-05-30 21:22:00,99.945,99.95,99.94,99.95,109600000.0
2007-05-30 21:23:00,99.95,99.95,99.94,99.95,69600000.0
2007-05-30 21:24:00,99.95,99.96,99.95,99.95,135799999.0
2007-05-30 21:25:00,99.95,99.95,99.94,99.94,314199998.0
2007-05-30 21:26:00,99.94,99.95,99.93,99.94,229299999.0
2007-05-30 21:27:00,99.94,99.94,99.93,99.93,136799998.0
2007-05-30 21:28:00,99.93,99.94,99.93,99.93,163999997.0
2007-05-30 21:29:00,99.93,99.93,99.93,99.93,272799993.0
2007-05-30 21:30:00,99.93,99.94,99.93,99.94,81499999.0
2007-05-30 21:31:00,99.94,99.94,99.92,99.93,141899997.0
2007-05-30 21:32:00,99.94,99.94,99.93,99.93,32800000.0
2007-05-30 21:33:00,99.93,99.94,99.93,99.94,130799997.0
2007-05-30 21:34:00,99.891,99.906,99.891,99.902,204499997.0
2007-05-30 21:35:00,99.913,99.927,99.913,99.92,201199998.0
2007-05-30 21:36:00,99.94,99.95,99.94,99.95,190300000.0
2007-05-30 21:37:00,99.95,99.96,99.95,99.95,202799995.0
2007-05-30 21:38:00,99.95,99.97,99.95,99.97,312399994.0
2007-05-30 21:39:00,99.97,99.99,99.97,99.985,540699999.0
2007-05-30 21:40:00,99.99,100.01,99.98,100.005,464400001.0
2007-05-30 21:41:00,100.0,100.01,99.99,100.01,563799999.0
2007-05-30 21:42:00,100.005,100.01,99.99,100.0,97000000.0
2007-05-30 21:43:00,99.99,100.0,99.99,99.99,256799997.0
2007-05-30 21:44:00,99.99,100.01,99.99,100.005,295100002.0
2007-05-30 21:45:00,100.0,100.02,99.99,100.02,694600005.0
2007-05-30 21:46:00,100.02,100.04,100.02,100.03,595200000.0
2007-05-30 21:47:00,100.04,100.05,100.03,100.04,832499986.0
2007-05-30 21:48:00,100.04,100.04,100.0,100.02,821899990.0
2007-05-30 21:49:00,100.02,100.03,100.02,100.02,194999999.0
2007-05-30 21:50:00,100.02,100.02,100.02,100.02,18400000.0
2007-05-30 21:51:00,100.02,100.04,100.01,100.04,246699999.0
2007-05-30 21:52:00,100.04,100.06,100.02,100.03,591200004.0
2007-05-30 21:53:00,100.03,100.03,100.02,100.03,173499999.0
2007-05-30 21:54:00,100.03,100.03,100.03,100.03,52799999.0
2007-05-30 21:55:00,100.03,100.04,100.03,100.03,56000000.0
2007-05-30 21:56:00,100.03,100.06,100.03,100.05,302800000.0
2007-05-30 21:57:00,100.05,100.06,100.05,100.06,303500001.0
2007-05-30 21:58:00,100.06,100.06,100.05,100.06,311600000.0
2007-05-30 21:59:00,100.06,100.07,100.05,100.06,685800003.0
2007-05-30 22:00:00,100.06,100.08,100.055,100.08,278799999.0
2007-05-30 22:01:00,100.09,100.09,100.09,100.09,8000000.0
2007-05-30 22:02:00,100.09,100.09,100.08,100.08,142400000.0
2007-05-30 22:03:00,100.09,100.11,100.08,100.1,609299995.0
2007-05-30 22:04:00,100.1,100.11,100.09,100.09,277399999.0
2007-05-30 22:05:00,100.09,100.12,100.08,100.1,340599992.0
2007-05-30 22:06:00,100.1,100.1,100.09,100.09,68799998.0
2007-05-30 22:07:00,100.09,100.11,100.08,100.11,667999989.0
2007-05-30 22:08:00,100.11,100.13,100.09,100.11,1141599995.0
2007-05-30 22:09:00,100.11,100.13,100.1,100.11,445499997.0
2007-05-30 22:10:00,100.11,100.11,100.09,100.1,380800003.0
2007-05-30 22:11:00,100.1,100.11,100.1,100.1,48000000.0
2007-05-30 22:12:00,100.1,100.12,100.09,100.1,536100002.0
2007-05-30 22:13:00,100.1,100.1,100.1,100.1,16000000.0
2007-05-30 22:14:00,100.11,100.11,100.1,100.1,41400000.0
2007-05-30 22:15:00,100.1,100.1,100.09,100.1,236899999.0
2007-05-30 22:16:00,100.1,100.1,100.09,100.09,48800000.0
2007-05-30 22:17:00,100.09,100.09,100.09,100.09,222400000.0
2007-05-30 22:18:00,100.09,100.09,100.08,100.09,198199998.0
2007-05-30 22:19:00,100.09,100.1,100.08,100.085,200400000.0
2007-05-30 22:20:00,100.09,100.09,100.06,100.08,349599997.0
2007-05-30 22:21:00,100.08,100.08,100.07,100.08,210500000.0
2007-05-30 22:22:00,100.07,100.08,100.05,100.08,226300000.0
2007-05-30 22:23:00,100.08,100.08,100.065,100.07,166400000.0
2007-05-30 22:24:00,100.07,100.08,100.07,100.07,235099999.0
2007-05-30 22:25:00,100.08,100.09,100.06,100.06,282400000.0
2007-05-30 22:26:00,100.065,100.08,100.06,100.075,330399997.0
2007-05-30 22:27:00,100.07,100.08,100.07,100.08,67900001.0
2007-05-30 22:28:00,100.07,100.07,100.07,100.07,10400000.0
2007-05-30 22:29:00,100.08,100.09,100.07,100.08,63099999.0
2007-05-30 22:30:00,100.08,100.08,100.07,100.07,194499996.0
2007-05-30 22:31:00,100.09,100.09,100.06,100.07,303499993.0
2007-05-30 22:32:00,100.07,100.1,100.07,100.09,386099993.0
2007-05-30 22:33:00,100.09,100.1,100.08,100.09,535199986.0
2007-05-30 22:34:00,100.09,100.15,100.09,100.14,1180999984.0
2007-05-30 22:35:00,100.14,100.14,100.12,100.13,561699991.0
2007-05-30 22:36:00,100.11,100.17,100.11,100.14,908999996.0
2007-05-30 22:37:00,100.14,100.15,100.13,100.15,162099997.0
2007-05-30 22:38:00,100.14,100.15,100.095,100.11,465899997.0
2007-05-30 22:39:00,100.1,100.12,100.1,100.115,414799998.0
2007-05-30 22:40:00,100.12,100.12,100.1,100.1,811299986.0
2007-05-30 22:41:00,100.11,100.13,100.11,100.12,391399998.0
2007-05-30 22:42:00,100.12,100.12,100.1,100.1,368599996.0
2007-05-30 22:43:00,100.1,100.15,100.1,100.14,520399993.0
2007-05-30 22:44:00,100.15,100.15,100.13,100.14,223999997.0
2007-05-30 22:45:00,100.14,100.15,100.13,100.13,256499997.0
2007-05-30 22:46:00,100.13,100.13,100.11,100.11,220800000.0
2007-05-30 22:47:00,100.11,100.12,100.11,100.12,100700001.0
2007-05-30 22:48:00,100.12,100.12,100.115,100.115,160999997.0
2007-05-30 22:49:00,100.12,100.13,100.12,100.12,161599998.0
2007-05-30 22:50:00,100.13,100.13,100.11,100.11,407099997.0
2007-05-30 22:51:00,100.13,100.15,100.13,100.14,304199995.0
2007-05-30 22:52:00,100.14,100.14,100.12,100.12,282799998.0
2007-05-30 22:53:00,100.12,100.13,100.11,100.12,312499994.0
2007-05-30 22:54:00,100.13,100.14,100.12,100.14,134100002.0
2007-05-30 22:55:00,100.15,100.15,100.12,100.14,677700001.0
2007-05-30 22:56:00,100.14,100.14,100.13,100.13,329000001.0
2007-05-30 22:57:00,100.13,100.16,100.13,100.15,398300001.0
2007-05-30 22:58:00,100.15,100.2,100.15,100.185,952299991.0
2007-05-30 22:59:00,100.18,100.19,100.15,100.15,242200000.0
2007-05-30 23:00:00,100.15,100.16,100.115,100.13,347900000.0
2007-05-30 23:01:00,100.15,100.16,100.115,100.16,184300000.0
2007-05-30 23:02:00,100.16,100.18,100.145,100.145,181500000.0
2007-05-30 23:03:00,100.19,100.19,100.14,100.17,309100000.0
2007-05-30 23:04:00,100.145,100.18,100.145,100.17,185300001.0
2007-05-30 23:05:00,100.16,100.17,100.14,100.17,37900000.0
2007-05-30 23:06:00,100.17,100.17,100.14,100.16,157400000.0
2007-05-30 23:07:00,100.16,100.17,100.15,100.17,60800000.0
2007-05-30 23:08:00,100.17,100.17,100.14,100.14,86300002.0
2007-05-30 23:09:00,100.16,100.17,100.14,100.14,48600000.0
2007-05-30 23:10:00,100.16,100.18,100.14,100.17,191900000.0
2007-05-30 23:11:00,100.16,100.17,100.15,100.16,118499999.0
2007-05-30 23:12:00,100.16,100.17,100.16,100.16,83600000.0
2007-05-30 23:13:00,100.16,100.16,100.16,100.16,56500000.0
2007-05-30 23:14:00,100.16,100.19,100.16,100.19,286900000.0
2007-05-30 23:15:00,100.18,100.19,100.17,100.18,485700000.0
2007-05-30 23:16:00,100.18,100.19,100.18,100.19,73299999.0
2007-05-30 23:17:00,100.185,100.19,100.18,100.19,91500000.0
2007-05-30 23:18:00,100.19,100.21,100.19,100.2,392199996.0
2007-05-30 23:19:00,100.2,100.21,100.18,100.19,525499992.0
2007-05-30 23:20:00,100.19,100.19,100.15,100.15,351200000.0
2007-05-30 23:21:00,100.16,100.18,100.16,100.16,99700001.0
2007-05-30 23:22:00,100.16,100.17,100.16,100.17,148499999.0
2007-05-30 23:23:00,100.17,100.19,100.17,100.185,384399997.0
2007-05-30 23:24:00,100.18,100.19,100.17,100.18,281599997.0
2007-05-30 23:25:00,100.18,100.19,100.17,100.185,445099989.0
2007-05-30 23:26:00,100.19,100.19,100.185,100.19,47900000.0
2007-05-30 23:27:00,100.19,100.2,100.19,100.2,292000002.0
2007-05-30 23:28:00,100.2,100.2,100.2,100.2,128500000.0
2007-05-30 23:29:00,100.2,100.2,100.19,100.195,118100000.0
2007-05-30 23:30:00,100.2,100.2,100.185,100.19,102900000.0
2007-05-30 23:31:00,100.2,100.2,100.18,100.19,243599995.0
2007-05-30 23:32:00,100.19,100.19,100.19,100.19,179199995.0
2007-05-30 23:33:00,100.167,100.178,100.121,100.17,313300002.0
2007-05-30 23:34:00,100.19,100.19,100.18,100.19,174299999.0
2007-05-30 23:35:00,100.19,100.19,100.15,100.15,688199999.0
2007-05-30 23:36:00,100.16,100.17,100.16,100.17,251699992.0
2007-05-30 23:37:00,100.17,100.17,100.15,100.15,342899996.0
2007-05-30 23:38:00,100.16,100.18,100.16,100.18,31900000.0
2007-05-30 23:39:00,100.17,100.18,100.16,100.17,210499999.0
2007-05-30 23:40:00,100.17,100.17,100.15,100.16,170200000.0
2007-05-30 23:41:00,100.16,100.16,100.14,100.15,469600000.0
2007-05-30 23:42:00,100.15,100.17,100.15,100.16,296399996.0
2007-05-30 23:43:00,100.15,100.17,100.14,100.17,175899999.0
2007-05-30 23:44:00,100.17,100.17,100.15,100.16,230500000.0
2007-05-30 23:45:00,100.16,100.16,100.14,100.15,229699999.0
2007-05-30 23:46:00,100.16,100.16,100.15,100.15,101600000.0
2007-05-30 23:47:00,100.15,100.16,100.15,100.16,109499999.0
2007-05-30 23:48:00,100.17,100.17,100.16,100.16,16000000.0
2007-05-30 23:49:00,100.17,100.17,100.15,100.15,132899999.0
2007-05-30 23:50:00,100.093,100.145,100.093,100.116,1192600011.0
2007-05-30 23:51:00,100.15,100.17,100.15,100.15,229199999.0
2007-05-30 23:52:00,100.15,100.16,100.15,100.16,67200000.0
2007-05-30 23:53:00,100.16,100.16,100.15,100.16,66599999.0
2007-05-30 23:54:00,100.112,100.133,100.091,100.12,559899998.0
2007-05-30 23:55:00,100.16,100.16,100.15,100.15,50400000.0
2007-05-30 23:56:00,100.111,100.157,100.075,100.084,1355099991.0
2007-05-30 23:57:00,100.15,100.15,100.15,100.15,50400000.0
2007-05-30 23:58:00,100.15,100.15,100.13,100.14,139000000.0
2007-05-30 23:59:00,100.13,100.13,100.12,100.13,203199999.0
2007-05-31 00:00:00,100.13,100.13,100.12,100.13,106100000.0
2007-05-31 00:01:00,100.13,100.13,100.13,100.13,8000000.0
2007-05-31 00:02:00,100.11,100.12,100.11,100.12,273399991.0
2007-05-31 00:03:00,100.12,100.13,100.11,100.13,369299993.0
2007-05-31 00:04:00,100.12,100.12,100.12,100.12,34400000.0
2007-05-31 00:05:00,100.12,100.12,100.11,100.12,123300000.0
2007-05-31 00:06:00,100.11,100.11,100.1,100.11,85499999.0
2007-05-31 00:07:00,100.1,100.1,100.085,100.085,112000000.0
2007-05-31 00:08:00,100.08,100.1,100.08,100.09,393900001.0
2007-05-31 00:09:00,100.085,100.1,100.07,100.09,155500000.0
2007-05-31 00:10:00,100.09,100.1,100.09,100.09,58400000.0
2007-05-31 00:11:00,100.09,100.1,100.075,100.08,138900003.0
2007-05-31 00:12:00,100.08,100.11,100.08,100.09,377900001.0
2007-05-31 00:13:00,100.1,100.1,100.08,100.1,113499999.0
2007-05-31 00:14:00,100.067,100.071,100.041,100.041,284600004.0
2007-05-31 00:15:00,100.063,100.071,100.058,100.062,1117199992.0
2007-05-31 00:16:00,100.056,100.077,100.053,100.055,691799997.0
2007-05-31 00:17:00,100.1,100.1,100.09,100.09,56000000.0
2007-05-31 00:18:00,100.09,100.1,100.09,100.09,90400000.0
2007-05-31 00:19:00,100.09,100.1,100.08,100.1,52800000.0
2007-05-31 00:20:00,100.08,100.09,100.08,100.08,85500000.0
2007-05-31 00:21:00,100.075,100.09,100.07,100.08,64900001.0
2007-05-31 00:22:00,100.09,100.09,100.07,100.09,172600000.0
2007-05-31 00:23:00,100.09,100.09,100.08,100.08,38400000.0
2007-05-31 00:24:00,100.09,100.1,100.09,100.1,23900000.0
2007-05-31 00:25:00,100.1,100.1,100.09,100.09,36000000.0
2007-05-31 00:26:00,100.09,100.1,100.09,100.09,36800000.0
2007-05-31 00:27:00,100.103,100.103,100.063,100.063,955999997.0
2007-05-31 00:28:00,100.1,100.11,100.09,100.11,48599998.0
2007-05-31 00:29:00,100.09,100.09,100.09,100.09,18299999.0
2007-05-31 00:30:00,100.09,100.09,100.09,100.09,22299999.0
2007-05-31 00:31:00,100.09,100.09,100.05,100.05,98199998.0
2007-05-31 00:32:00,100.06,100.08,100.05,100.055,440800000.0
2007-05-31 00:33:00,100.07,100.09,100.06,100.09,186300000.0
2007-05-31 00:34:00,100.08,100.1,100.07,100.09,1312000004.0
2007-05-31 00:35:00,100.09,100.11,100.07,100.11,440299998.0
2007-05-31 00:36:00,100.11,100.11,100.08,100.1,149599999.0
2007-05-31 00:37:00,100.1,100.1,100.1,100.1,4000000.0
2007-05-31 00:38:00,100.09,100.1,100.05,100.05,218300000.0
2007-05-31 00:39:00,100.05,100.05,100.01,100.045,633100002.0
2007-05-31 00:40:00,100.05,100.06,100.04,100.05,222600000.0
2007-05-31 00:41:00,100.06,100.07,100.06,100.07,14400000.0
2007-05-31 00:42:00,100.05,100.06,100.03,100.04,591500002.0
2007-05-31 00:43:00,100.04,100.04,100.04,100.04,223799993.0
2007-05-31 00:44:00,100.04,100.05,100.03,100.05,287799995.0
2007-05-31 00:45:00,100.05,100.05,100.04,100.04,72899999.0
2007-05-31 00:46:00,100.03,100.05,100.03,100.04,153399996.0
2007-05-31 00:47:00,100.04,100.04,100.04,100.04,20000000.0
2007-05-31 00:48:00,100.04,100.04,100.03,100.04,36000000.0
2007-05-31 00:49:00,100.02,100.04,100.005,100.02,489199984.0
2007-05-31 00:50:00,100.0,100.01,99.99,100.005,62500001.0
2007-05-31 00:51:00,100.0,100.04,100.0,100.02,594699984.0
2007-05-31 00:52:00,100.01,100.05,100.01,100.03,496299988.0
2007-05-31 00:53:00,100.02,100.03,99.975,99.985,708899993.0
2007-05-31 00:54:00,99.99,100.01,99.965,100.01,668599989.0
2007-05-31 00:55:00,100.01,100.03,99.99,100.0,461000000.0
2007-05-31 00:56:00,100.0,100.01,100.0,100.0,331599989.0
2007-05-31 00:57:00,100.0,100.03,99.99,100.03,471799987.0
2007-05-31 00:58:00,100.03,100.03,100.0,100.025,1134399985.0
2007-05-31 00:59:00,100.03,100.05,100.02,100.04,585399986.0
2007-05-31 01:00:00,100.04,100.07,100.03,100.03,636499995.0
2007-05-31 01:01:00,100.03,100.05,100.02,100.02,793599997.0
2007-05-31 01:02:00,100.02,100.02,100.0,100.01,300800000.0
2007-05-31 01:03:00,100.0,100.01,99.97,99.99,327499996.0
2007-05-31 01:04:00,99.99,100.02,99.99,100.02,509099996.0
2007-05-31 01:05:00,100.02,100.03,100.02,100.02,226400000.0
2007-05-31 01:06:00,100.02,100.03,100.02,100.02,99999996.0
2007-05-31 01:07:00,100.02,100.04,100.01,100.02,283099999.0
2007-05-31 01:08:00,100.02,100.02,100.01,100.01,167100000.0
2007-05-31 01:09:00,100.01,100.01,99.98,100.0,434099999.0
2007-05-31 01:10:00,99.995,100.01,99.99,100.0,293200003.0
2007-05-31 01:11:00,100.01,100.01,100.01,100.01,32800000.0
2007-05-31 01:12:00,100.01,100.01,99.99,100.005,214299997.0
2007-05-31 01:13:00,100.01,100.01,100.0,100.01,181399999.0
2007-05-31 01:14:00,100.01,100.02,100.0,100.0,234399999.0
2007-05-31 01:15:00,100.01,100.01,99.99,99.99,188800000.0
2007-05-31 01:16:00,99.99,100.01,99.98,99.98,468699994.0
2007-05-31 01:17:00,99.99,100.01,99.98,99.995,473700002.0
2007-05-31 01:18:00,100.0,100.02,100.0,100.01,193200005.0
2007-05-31 01:19:00,100.01,100.03,99.99,100.01,657299999.0
2007-05-31 01:20:00,100.01,100.02,100.0,100.01,148800000.0
2007-05-31 01:21:00,100.01,100.01,100.005,100.005,140000000.0
2007-05-31 01:22:00,100.01,100.02,100.0,100.01,207300000.0
2007-05-31 01:23:00,100.0,100.02,100.0,100.0,236000000.0
2007-05-31 01:24:00,100.0,100.02,99.99,100.02,518799994.0
2007-05-31 01:25:00,100.02,100.02,100.0,100.01,188899995.0
2007-05-31 01:26:00,100.01,100.02,100.0,100.02,135199998.0
2007-05-31 01:27:00,100.02,100.02,99.99,100.0,130399998.0
2007-05-31 01:28:00,99.99,100.01,99.99,100.01,131000000.0
2007-05-31 01:29:00,100.01,100.01,100.0,100.0,136800000.0
2007-05-31 01:30:00,100.0,100.01,99.995,100.01,204500000.0
2007-05-31 01:31:00,100.01,100.01,99.99,99.99,142300000.0
2007-05-31 01:32:00,99.99,99.99,99.97,99.97,371100001.0
2007-05-31 01:33:00,99.98,99.99,99.98,99.99,327499997.0
2007-05-31 01:34:00,100.0,100.0,100.0,100.0,2400000.0
2007-05-31 01:35:00,99.99,100.0,99.99,100.0,174600000.0
2007-05-31 01:36:00,100.01,100.01,100.0,100.0,22000000.0
2007-05-31 01:37:00,100.01,100.02,99.99,99.99,663699993.0
2007-05-31 01:38:00,100.0,100.01,99.985,99.99,268100000.0
2007-05-31 01:39:00,100.0,100.0,99.98,100.0,160899997.0
2007-05-31 01:40:00,100.01,100.01,99.99,100.0,499899998.0
2007-05-31 01:41:00,100.0,100.0,100.0,100.0,141500000.0
2007-05-31 01:42:00,100.0,100.0,99.99,100.0,96000000.0
2007-05-31 01:43:00,100.0,100.0,99.99,99.99,185600002.0
2007-05-31 01:44:00,100.0,100.0,99.98,99.99,1144499988.0
2007-05-31 01:45:00,99.98,99.99,99.97,99.97,293899999.0
2007-05-31 01:46:00,99.97,99.98,99.97,99.975,179099996.0
2007-05-31 01:47:00,99.99,100.0,99.97,99.98,290400004.0
2007-05-31 01:48:00,99.99,99.99,99.98,99.98,125600000.0
2007-05-31 01:49:00,99.98,99.98,99.97,99.98,25600000.0
2007-05-31 01:50:00,99.98,99.98,99.96,99.97,63200000.0
2007-05-31 01:51:00,99.97,99.97,99.96,99.96,55200000.0
2007-05-31 01:52:00,99.95,99.97,99.95,99.97,287199996.0
2007-05-31 01:53:00,99.97,99.97,99.97,99.97,216199998.0
2007-05-31 01:54:00,99.97,99.99,99.96,99.99,544700003.0
2007-05-31 01:55:00,99.99,99.99,99.97,99.98,388700000.0
2007-05-31 01:56:00,99.99,99.99,99.97,99.985,247900001.0
2007-05-31 01:57:00,99.99,100.0,99.99,100.0,66400000.0
2007-05-31 01:58:00,100.0,100.0,99.98,99.99,303200000.0
2007-05-31 01:59:00,99.99,100.0,99.99,100.0,125500000.0
2007-05-31 02:00:00,100.0,100.0,99.98,99.995,420599997.0
2007-05-31 02:01:00,99.99,100.01,99.99,100.0,615599994.0
2007-05-31 02:02:00,100.0,100.01,99.995,100.01,280000000.0
2007-05-31 02:03:00,100.0,100.01,99.97,99.97,377200001.0
2007-05-31 02:04:00,99.98,99.99,99.96,99.97,650999997.0
2007-05-31 02:05:00,99.96,99.98,99.96,99.97,403699994.0
2007-05-31 02:06:00,99.97,99.97,99.96,99.97,392999997.0
2007-05-31 02:07:00,99.97,99.97,99.94,99.945,406399996.0
2007-05-31 02:08:00,99.95,99.96,99.93,99.93,728699996.0
2007-05-31 02:09:00,99.93,99.96,99.91,99.94,745699998.0
2007-05-31 02:10:00,99.95,99.95,99.93,99.94,326800003.0
2007-05-31 02:11:00,99.94,99.95,99.93,99.95,374200003.0
2007-05-31 02:12:00,99.95,99.97,99.94,99.97,399900001.0
2007-05-31 02:13:00,99.97,100.0,99.97,99.99,690199995.0
2007-05-31 02:14:00,99.99,99.99,99.97,99.99,47900000.0
2007-05-31 02:15:00,99.98,99.98,99.92,99.95,880999990.0
2007-05-31 02:16:00,99.935,99.95,99.92,99.93,961099993.0
2007-05-31 02:17:00,99.94,99.94,99.91,99.92,720899998.0
2007-05-31 02:18:00,99.92,99.92,99.91,99.915,182800000.0
2007-05-31 02:19:00,99.92,99.93,99.91,99.93,172700000.0
2007-05-31 02:20:00,99.93,99.94,99.925,99.925,434799999.0
2007-05-31 02:21:00,99.93,99.93,99.92,99.92,391400001.0
2007-05-31 02:22:00,99.92,99.93,99.91,99.92,293500002.0
2007-05-31 02:23:00,99.92,99.92,99.91,99.92,52800000.0
2007-05-31 02:24:00,99.92,99.94,99.91,99.93,259999996.0
2007-05-31 02:25:00,99.93,99.94,99.92,99.93,548499996.0
2007-05-31 02:26:00,99.93,99.96,99.92,99.94,883999986.0
2007-05-31 02:27:00,99.94,99.95,99.935,99.94,516899992.0
2007-05-31 02:28:00,99.94,99.96,99.94,99.95,461599995.0
2007-05-31 02:29:00,99.95,99.96,99.94,99.96,565199989.0
2007-05-31 02:30:00,99.96,99.96,99.95,99.95,61600000.0
2007-05-31 02:31:00,99.95,99.95,99.95,99.95,54400000.0
2007-05-31 02:32:00,99.95,99.95,99.93,99.94,697399990.0
2007-05-31 02:33:00,99.94,99.97,99.94,99.94,905100004.0
2007-05-31 02:34:00,99.94,99.97,99.94,99.97,464099996.0
2007-05-31 02:35:00,99.97,99.98,99.96,99.98,163600002.0
2007-05-31 02:36:00,99.99,100.0,99.98,100.0,440500008.0
2007-05-31 02:37:00,100.0,100.0,99.99,99.99,547700010.0
2007-05-31 02:38:00,99.99,100.0,99.98,99.99,549000002.0
2007-05-31 02:39:00,100.0,100.0,99.99,99.99,94400000.0
2007-05-31 02:40:00,99.99,99.99,99.97,99.97,347799997.0
2007-05-31 02:41:00,99.98,100.01,99.98,99.99,596199998.0
2007-05-31 02:42:00,99.99,100.0,99.97,99.99,1069800007.0
2007-05-31 02:43:00,99.99,99.99,99.985,99.99,153200000.0
2007-05-31 02:44:00,99.98,100.0,99.98,100.0,473700001.0
2007-05-31 02:45:00,100.0,100.0,100.0,100.0,221600000.0
2007-05-31 02:46:00,100.0,100.0,99.99,100.0,222999999.0
2007-05-31 02:47:00,100.0,100.01,100.0,100.01,279200002.0
2007-05-31 02:48:00,100.0,100.01,100.0,100.0,134400003.0
2007-05-31 02:49:00,100.01,100.01,100.0,100.01,375800004.0
2007-05-31 02:50:00,100.01,100.01,100.0,100.0,106400001.0
2007-05-31 02:51:00,100.0,100.01,100.0,100.01,88900001.0
2007-05-31 02:52:00,100.01,100.01,100.0,100.0,138200000.0
2007-05-31 02:53:00,100.01,100.03,100.0,100.02,756100004.0
2007-05-31 02:54:00,100.02,100.02,99.99,99.99,1241100003.0
2007-05-31 02:55:00,99.99,100.01,99.99,100.005,1024499995.0
2007-05-31 02:56:00,100.01,100.02,100.0,100.01,682999997.0
2007-05-31 02:57:00,100.01,100.01,99.98,99.99,520000001.0
2007-05-31 02:58:00,99.99,100.0,99.97,99.99,934499989.0
2007-05-31 02:59:00,99.99,100.0,99.965,99.97,1107099993.0
2007-05-31 03:00:00,99.98,100.0,99.98,100.0,598199994.0
2007-05-31 03:01:00,100.0,100.0,99.99,100.0,592500001.0
2007-05-31 03:02:00,100.0,100.0,99.99,100.0,202200001.0
2007-05-31 03:03:00,99.99,100.0,99.99,100.0,127200000.0
2007-05-31 03:04:00,100.0,100.02,100.0,100.01,165500000.0
2007-05-31 03:05:00,100.01,100.01,99.99,100.0,1211699985.0
2007-05-31 03:06:00,100.0,100.02,99.99,100.01,736299999.0
2007-05-31 03:07:00,100.01,100.03,100.0,100.03,915899995.0
2007-05-31 03:08:00,100.03,100.03,99.99,100.02,1196599982.0
2007-05-31 03:09:00,100.02,100.02,100.0,100.0,669999993.0
2007-05-31 03:10:00,100.0,100.02,99.99,100.02,659899993.0
2007-05-31 03:11:00,100.02,100.02,100.02,100.02,590399989.0
2007-05-31 03:12:00,100.02,100.02,100.01,100.01,435699998.0
2007-05-31 03:13:00,100.01,100.02,100.01,100.02,250999998.0
2007-05-31 03:14:00,100.02,100.02,100.02,100.02,19900000.0
2007-05-31 03:15:00,100.02,100.04,100.01,100.04,1009399997.0
2007-05-31 03:16:00,100.04,100.04,100.02,100.03,242399999.0
2007-05-31 03:17:00,100.03,100.04,100.02,100.035,939200000.0
2007-05-31 03:18:00,100.035,100.035,100.01,100.02,608800001.0
2007-05-31 03:19:00,100.015,100.03,100.015,100.02,232099999.0
2007-05-31 03:20:00,100.01,100.03,100.01,100.025,442099997.0
2007-05-31 03:21:00,100.02,100.05,100.02,100.04,522099999.0
2007-05-31 03:22:00,100.04,100.04,100.01,100.03,393899998.0
2007-05-31 03:23:00,100.03,100.05,100.03,100.05,485900001.0
2007-05-31 03:24:00,100.05,100.06,100.04,100.06,722600000.0
2007-05-31 03:25:00,100.03,100.06,100.01,100.01,1390099983.0
2007-05-31 03:26:00,100.015,100.05,100.015,100.04,1390099983.0
2007-05-31 03:27:00,100.04,100.06,100.04,100.06,983899996.0
2007-05-31 03:28:00,100.05,100.08,100.04,100.08,865899999.0
2007-05-31 03:29:00,100.08,100.09,100.05,100.07,490899994.0
2007-05-31 03:30:00,100.07,100.23,100.06,100.11,776499998.0
2007-05-31 03:31:00,100.11,100.14,100.1,100.12,801600000.0
2007-05-31 03:32:00,100.13,100.13,100.09,100.11,353700000.0
2007-05-31 03:33:00,100.12,100.14,100.115,100.12,390600000.0
2007-05-31 03:34:00,100.12,100.15,100.11,100.14,1071799990.0
2007-05-31 03:35:00,100.13,100.13,100.08,100.08,629499995.0
2007-05-31 03:36:00,100.08,100.08,100.01,100.02,842099994.0
2007-05-31 03:37:00,100.02,100.03,100.005,100.01,578599992.0
2007-05-31 03:38:00,100.02,100.03,100.01,100.01,671199990.0
2007-05-31 03:39:00,100.01,100.02,100.0,100.01,513399992.0
2007-05-31 03:40:00,100.01,100.01,99.98,100.0,1378099987.0
2007-05-31 03:41:00,100.0,100.0,99.96,99.97,476699998.0
2007-05-31 03:42:00,99.98,100.0,99.97,100.0,474300008.0
2007-05-31 03:43:00,100.0,100.0,99.96,99.97,846000008.0
2007-05-31 03:44:00,99.98,99.98,99.96,99.97,404300002.0
2007-05-31 03:45:00,99.97,99.98,99.945,99.95,939299998.0
2007-05-31 03:46:00,99.96,99.96,99.93,99.93,632799998.0
2007-05-31 03:47:00,99.93,99.95,99.93,99.95,341700001.0
2007-05-31 03:48:00,99.95,99.96,99.95,99.96,357499998.0
2007-05-31 03:49:00,99.96,99.96,99.95,99.95,102400000.0
2007-05-31 03:50:00,99.95,99.95,99.92,99.94,1041599997.0
2007-05-31 03:51:00,99.94,99.97,99.94,99.96,220099999.0
2007-05-31 03:52:00,99.96,99.96,99.95,99.96,168300000.0
2007-05-31 03:53:00,99.95,99.95,99.92,99.93,1050099991.0
2007-05-31 03:54:00,99.93,99.94,99.93,99.93,454300009.0
2007-05-31 03:55:00,99.94,99.94,99.9,99.92,914000002.0
2007-05-31 03:56:00,99.92,99.93,99.87,99.89,1023099994.0
2007-05-31 03:57:00,99.89,99.89,99.85,99.86,1222899995.0
2007-05-31 03:58:00,99.86,99.86,99.82,99.82,1773299999.0
2007-05-31 03:59:00,99.82,99.85,99.82,99.845,1363299988.0
2007-05-31 04:00:00,99.845,99.85,99.82,99.84,648100000.0
2007-05-31 04:01:00,99.84,99.86,99.83,99.84,796400001.0
2007-05-31 04:02:00,99.835,99.85,99.82,99.84,496100000.0
2007-05-31 04:03:00,99.84,99.84,99.81,99.82,247499998.0
2007-05-31 04:04:00,99.82,99.82,99.81,99.82,199800002.0
2007-05-31 04:05:00,99.81,99.85,99.81,99.85,888399995.0
2007-05-31 04:06:00,99.84,99.87,99.83,99.85,462000001.0
2007-05-31 04:07:00,99.85,99.9,99.85,99.89,785699997.0
2007-05-31 04:08:00,99.89,99.91,99.88,99.91,370299995.0
2007-05-31 04:09:00,99.91,99.91,99.87,99.87,671099998.0
2007-05-31 04:10:00,99.87,99.9,99.87,99.9,259100000.0
2007-05-31 04:11:00,99.9,99.91,99.9,99.91,79200000.0
2007-05-31 04:12:00,99.91,99.96,99.91,99.94,391599999.0
2007-05-31 04:13:00,99.95,99.97,99.92,99.96,533800002.0
2007-05-31 04:14:00,99.96,99.97,99.92,99.95,957599999.0
2007-05-31 04:15:00,99.95,99.95,99.92,99.94,386700000.0
2007-05-31 04:16:00,99.94,99.94,99.92,99.93,139099999.0
2007-05-31 04:17:00,99.93,99.94,99.93,99.93,264200001.0
2007-05-31 04:18:00,99.93,99.94,99.92,99.92,614400000.0
2007-05-31 04:19:00,99.92,99.94,99.92,99.935,268700000.0
2007-05-31 04:20:00,99.94,99.96,99.93,99.93,208399994.0
2007-05-31 04:21:00,99.95,99.95,99.93,99.95,323599999.0
2007-05-31 04:22:00,99.94,99.94,99.92,99.94,196199999.0
2007-05-31 04:23:00,99.94,99.94,99.92,99.93,259999998.0
2007-05-31 04:24:00,99.94,99.94,99.9,99.92,564699998.0
2007-05-31 04:25:00,99.915,99.94,99.915,99.93,130499999.0
2007-05-31 04:26:00,99.93,99.94,99.92,99.92,321499998.0
2007-05-31 04:27:00,99.93,99.93,99.91,99.93,355899995.0
2007-05-31 04:28:00,99.93,99.95,99.92,99.94,266899998.0
2007-05-31 04:29:00,99.93,99.95,99.92,99.94,341200002.0
2007-05-31 04:30:00,99.94,99.94,99.93,99.94,89700000.0
2007-05-31 04:31:00,99.93,99.94,99.91,99.93,335599999.0
2007-05-31 04:32:00,99.935,99.95,99.93,99.94,199299998.0
2007-05-31 04:33:00,99.94,99.95,99.93,99.94,264000000.0
2007-05-31 04:34:00,99.94,99.97,99.94,99.97,306400000.0
2007-05-31 04:35:00,99.96,99.97,99.95,99.97,202400000.0
2007-05-31 04:36:00,99.97,99.97,99.96,99.96,270700000.0
2007-05-31 04:37:00,99.96,99.97,99.95,99.96,387299994.0
2007-05-31 04:38:00,99.95,99.98,99.95,99.96,542599997.0
2007-05-31 04:39:00,99.965,99.97,99.95,99.96,393900001.0
2007-05-31 04:40:00,99.96,99.98,99.96,99.98,285700002.0
2007-05-31 04:41:00,99.98,99.99,99.97,99.97,167200000.0
2007-05-31 04:42:00,99.97,99.98,99.97,99.98,76000000.0
2007-05-31 04:43:00,99.99,100.01,99.99,100.01,91700000.0
2007-05-31 04:44:00,100.01,100.04,100.01,100.03,702199996.0
2007-05-31 04:45:00,100.03,100.05,99.98,100.01,1260799993.0
2007-05-31 04:46:00,100.01,100.01,100.0,100.0,129499999.0
2007-05-31 04:47:00,100.01,100.01,99.99,100.0,861399996.0
2007-05-31 04:48:00,100.0,100.0,100.0,100.0,33600000.0
2007-05-31 04:49:00,100.01,100.01,99.99,100.005,450799999.0
2007-05-31 04:50:00,100.01,100.01,99.97,99.99,773599999.0
2007-05-31 04:51:00,99.985,99.99,99.97,99.97,359599997.0
2007-05-31 04:52:00,99.98,99.99,99.98,99.99,176400000.0
2007-05-31 04:53:00,99.99,100.0,99.98,99.99,682399997.0
2007-05-31 04:54:00,99.99,100.0,99.99,99.99,370600000.0
2007-05-31 04:55:00,99.99,100.0,99.99,100.0,156399996.0
2007-05-31 04:56:00,100.0,100.0,99.98,100.0,408199995.0
2007-05-31 04:57:00,100.0,100.02,99.99,100.005,634500002.0
2007-05-31 04:58:00,100.01,100.02,100.01,100.02,67100000.0
2007-05-31 04:59:00,100.02,100.02,100.01,100.02,243399999.0
2007-05-31 05:00:00,100.02,100.02,100.015,100.02,139899997.0
2007-05-31 05:01:00,100.03,100.03,100.005,100.01,225600000.0
2007-05-31 05:02:00,100.0,100.02,100.0,100.01,154999998.0
2007-05-31 05:03:00,100.01,100.01,99.995,100.01,98200001.0
2007-05-31 05:04:00,100.01,100.01,100.01,100.01,243600000.0
2007-05-31 05:05:00,100.01,100.04,99.99,100.02,607699998.0
2007-05-31 05:06:00,100.02,100.02,100.01,100.02,516400000.0
2007-05-31 05:07:00,100.02,100.04,100.0,100.03,427099993.0
2007-05-31 05:08:00,100.03,100.04,100.02,100.03,465100000.0
2007-05-31 05:09:00,100.03,100.03,100.015,100.02,330699997.0
2007-05-31 05:10:00,100.02,100.02,100.0,100.02,310900003.0
2007-05-31 05:11:00,100.02,100.03,100.01,100.025,121500000.0
2007-05-31 05:12:00,100.03,100.04,100.03,100.04,107200000.0
2007-05-31 05:13:00,100.04,100.04,100.03,100.03,218099999.0
2007-05-31 05:14:00,100.03,100.05,100.03,100.05,304499998.0
2007-05-31 05:15:00,100.05,100.07,100.05,100.07,303499996.0
2007-05-31 05:16:00,100.07,100.08,100.06,100.075,352799999.0
2007-05-31 05:17:00,100.075,100.1,100.075,100.1,441000002.0
2007-05-31 05:18:00,100.1,100.11,100.09,100.09,709499997.0
2007-05-31 05:19:00,100.09,100.1,100.07,100.07,734299995.0
2007-05-31 05:20:00,100.07,100.08,100.07,100.08,382799995.0
2007-05-31 05:21:00,100.08,100.11,100.07,100.11,1060899995.0
2007-05-31 05:22:00,100.12,100.13,100.1,100.1,366699997.0
2007-05-31 05:23:00,100.08,100.085,100.06,100.08,667400001.0
2007-05-31 05:24:00,100.075,100.08,100.075,100.08,40699999.0
2007-05-31 05:25:00,100.08,100.09,100.075,100.075,703299993.0
2007-05-31 05:26:00,100.075,100.09,100.065,100.09,430699998.0
2007-05-31 05:27:00,100.09,100.09,100.09,100.09,255799991.0
2007-05-31 05:28:00,100.09,100.09,100.07,100.09,1173099986.0
2007-05-31 05:29:00,100.08,100.1,100.08,100.095,765399992.0
2007-05-31 05:30:00,100.1,100.11,100.09,100.11,648099994.0
2007-05-31 05:31:00,100.11,100.13,100.09,100.09,349199997.0
2007-05-31 05:32:00,100.1,100.1,100.09,100.1,252199997.0
2007-05-31 05:33:00,100.09,100.1,100.08,100.09,790099991.0
2007-05-31 05:34:00,100.09,100.12,100.09,100.12,102000000.0
2007-05-31 05:35:00,100.12,100.12,100.09,100.09,271199998.0
2007-05-31 05:36:00,100.1,100.11,100.1,100.105,69599999.0
2007-05-31 05:37:00,100.105,100.11,100.1,100.1,602799998.0
2007-05-31 05:38:00,100.1,100.1,100.1,100.1,547899996.0
2007-05-31 05:39:00,100.09,100.11,100.09,100.1,334099994.0
2007-05-31 05:40:00,100.11,100.11,100.1,100.105,101399999.0
2007-05-31 05:41:00,100.11,100.11,100.09,100.09,441699998.0
2007-05-31 05:42:00,100.09,100.09,100.06,100.06,835299999.0
2007-05-31 05:43:00,100.06,100.07,100.05,100.07,306500000.0
2007-05-31 05:44:00,100.07,100.07,100.07,100.07,6400000.0
2007-05-31 05:45:00,100.07,100.07,100.065,100.065,125899999.0
2007-05-31 05:46:00,100.07,100.08,100.065,100.08,176900001.0
2007-05-31 05:47:00,100.08,100.08,100.07,100.07,182599999.0
2007-05-31 05:48:00,100.08,100.08,100.07,100.07,78200000.0
2007-05-31 05:49:00,100.07,100.08,100.07,100.07,225799998.0
2007-05-31 05:50:00,100.07,100.07,100.07,100.07,104299998.0
2007-05-31 05:51:00,100.07,100.12,100.07,100.12,660499990.0
2007-05-31 05:52:00,100.12,100.12,100.1,100.12,648699998.0
2007-05-31 05:53:00,100.12,100.12,100.1,100.11,1255300000.0
2007-05-31 05:54:00,100.11,100.11,100.1,100.1,538800003.0
2007-05-31 05:55:00,100.105,100.11,100.09,100.11,647999995.0
2007-05-31 05:56:00,100.11,100.11,100.09,100.1,206000001.0
2007-05-31 05:57:00,100.1,100.11,100.1,100.11,86300001.0
2007-05-31 05:58:00,100.11,100.11,100.1,100.1,138299998.0
2007-05-31 05:59:00,100.1,100.11,100.09,100.11,373599995.0
2007-05-31 06:00:00,100.11,100.13,100.09,100.12,621999994.0
2007-05-31 06:01:00,100.12,100.13,100.11,100.13,227599998.0
2007-05-31 06:02:00,100.13,100.14,100.12,100.13,483500001.0
2007-05-31 06:03:00,100.13,100.14,100.12,100.13,796399990.0
2007-05-31 06:04:00,100.12,100.14,100.12,100.125,526999994.0
2007-05-31 06:05:00,100.13,100.13,100.12,100.13,446099994.0
2007-05-31 06:06:00,100.13,100.15,100.13,100.14,739699991.0
2007-05-31 06:07:00,100.14,100.14,100.14,100.14,191299998.0
2007-05-31 06:08:00,100.14,100.15,100.12,100.14,480199998.0
2007-05-31 06:09:00,100.14,100.15,100.14,100.15,139700000.0
2007-05-31 06:10:00,100.14,100.15,100.13,100.13,566000002.0
2007-05-31 06:11:00,100.15,100.15,100.13,100.14,223699999.0
2007-05-31 06:12:00,100.14,100.14,100.13,100.14,57600000.0
2007-05-31 06:13:00,100.14,100.14,100.14,100.14,25600000.0
2007-05-31 06:14:00,100.14,100.14,100.13,100.13,64800000.0
2007-05-31 06:15:00,100.13,100.13,100.13,100.13,4800000.0
2007-05-31 06:16:00,100.13,100.13,100.13,100.13,53600000.0
2007-05-31 06:17:00,100.13,100.15,100.13,100.14,479200000.0
2007-05-31 06:18:00,100.14,100.14,100.13,100.13,70400000.0
2007-05-31 06:19:00,100.14,100.15,100.125,100.15,103999998.0
2007-05-31 06:20:00,100.15,100.15,100.12,100.13,150800001.0
2007-05-31 06:21:00,100.13,100.14,100.13,100.14,23200000.0
2007-05-31 06:22:00,100.13,100.14,100.13,100.14,36000000.0
2007-05-31 06:23:00,100.14,100.14,100.13,100.13,66400000.0
2007-05-31 06:24:00,100.13,100.14,100.12,100.13,264599999.0
2007-05-31 06:25:00,100.13,100.13,100.12,100.13,382300004.0
2007-05-31 06:26:00,100.13,100.14,100.13,100.14,132000002.0
2007-05-31 06:27:00,100.14,100.14,100.12,100.13,150000000.0
2007-05-31 06:28:00,100.13,100.13,100.12,100.13,45899999.0
2007-05-31 06:29:00,100.13,100.13,100.12,100.13,83999999.0
2007-05-31 06:30:00,100.13,100.13,100.12,100.13,45600000.0
2007-05-31 06:31:00,100.13,100.14,100.12,100.13,526600003.0
2007-05-31 06:32:00,100.13,100.17,100.13,100.16,661100005.0
2007-05-31 06:33:00,100.15,100.16,100.14,100.16,441599998.0
2007-05-31 06:34:00,100.16,100.17,100.16,100.16,300499993.0
2007-05-31 06:35:00,100.16,100.16,100.13,100.14,228400000.0
2007-05-31 06:36:00,100.14,100.16,100.14,100.15,82000001.0
2007-05-31 06:37:00,100.15,100.15,100.13,100.14,247899999.0
2007-05-31 06:38:00,100.14,100.15,100.12,100.14,431000000.0
2007-05-31 06:39:00,100.14,100.14,100.12,100.14,152400000.0
2007-05-31 06:40:00,100.14,100.14,100.11,100.13,380399998.0
2007-05-31 06:41:00,100.13,100.13,100.12,100.12,317299998.0
2007-05-31 06:42:00,100.12,100.13,100.11,100.12,322699995.0
2007-05-31 06:43:00,100.12,100.13,100.12,100.13,154000000.0
2007-05-31 06:44:00,100.13,100.13,100.115,100.115,165699997.0
2007-05-31 06:45:00,100.12,100.12,100.12,100.12,47900000.0
2007-05-31 06:46:00,100.12,100.12,100.12,100.12,38200000.0
2007-05-31 06:47:00,100.12,100.13,100.12,100.13,371699997.0
2007-05-31 06:48:00,100.13,100.13,100.12,100.12,280500000.0
2007-05-31 06:49:00,100.12,100.12,100.12,100.12,76800000.0
2007-05-31 06:50:00,100.12,100.13,100.115,100.13,943299993.0
2007-05-31 06:51:00,100.13,100.14,100.12,100.12,326400006.0
2007-05-31 06:52:00,100.13,100.13,100.11,100.12,330700000.0
2007-05-31 06:53:00,100.13,100.13,100.11,100.115,203399998.0
2007-05-31 06:54:00,100.11,100.12,100.1,100.12,745599998.0
2007-05-31 06:55:00,100.12,100.13,100.12,100.12,625299997.0
2007-05-31 06:56:00,100.13,100.14,100.13,100.14,119100000.0
2007-05-31 06:57:00,100.13,100.15,100.12,100.15,228799996.0
2007-05-31 06:58:00,100.14,100.16,100.13,100.16,288599999.0
2007-05-31 06:59:00,100.16,100.185,100.155,100.18,357899998.0
2007-05-31 07:00:00,100.18,100.19,100.17,100.19,479799999.0
2007-05-31 07:01:00,100.19,100.2,100.18,100.19,591199996.0
2007-05-31 07:02:00,100.19,100.19,100.16,100.18,531299991.0
2007-05-31 07:03:00,100.18,100.18,100.17,100.18,77600000.0
2007-05-31 07:04:00,100.18,100.19,100.18,100.19,399500001.0
2007-05-31 07:05:00,100.19,100.2,100.18,100.185,477800005.0
2007-05-31 07:06:00,100.18,100.2,100.17,100.19,670500003.0
2007-05-31 07:07:00,100.19,100.23,100.18,100.22,930899992.0
2007-05-31 07:08:00,100.22,100.25,100.2,100.25,1591800004.0
2007-05-31 07:09:00,100.25,100.27,100.22,100.25,972699997.0
2007-05-31 07:10:00,100.25,100.25,100.22,100.23,829199999.0
2007-05-31 07:11:00,100.24,100.25,100.23,100.24,400900002.0
2007-05-31 07:12:00,100.24,100.26,100.24,100.25,276700001.0
2007-05-31 07:13:00,100.25,100.27,100.24,100.27,665499993.0
2007-05-31 07:14:00,100.27,100.27,100.23,100.25,816699991.0
2007-05-31 07:15:00,100.25,100.25,100.23,100.23,721099999.0
2007-05-31 07:16:00,100.23,100.25,100.23,100.25,382000002.0
2007-05-31 07:17:00,100.26,100.26,100.25,100.25,934799996.0
2007-05-31 07:18:00,100.25,100.27,100.25,100.26,197600000.0
2007-05-31 07:19:00,100.26,100.26,100.24,100.255,267299998.0
2007-05-31 07:20:00,100.26,100.28,100.26,100.28,433199998.0
2007-05-31 07:21:00,100.28,100.29,100.27,100.27,529599998.0
2007-05-31 07:22:00,100.27,100.27,100.26,100.26,337200001.0
2007-05-31 07:23:00,100.26,100.26,100.25,100.26,299899998.0
2007-05-31 07:24:00,100.26,100.28,100.25,100.27,501399999.0
2007-05-31 07:25:00,100.27,100.27,100.25,100.26,338399998.0
2007-05-31 07:26:00,100.26,100.26,100.22,100.24,716099999.0
2007-05-31 07:27:00,100.24,100.24,100.19,100.21,549599998.0
2007-05-31 07:28:00,100.21,100.21,100.195,100.195,420900000.0
2007-05-31 07:29:00,100.2,100.21,100.19,100.19,645599991.0
2007-05-31 07:30:00,100.19,100.2,100.19,100.19,143999999.0
2007-05-31 07:31:00,100.19,100.21,100.185,100.2,716399992.0
2007-05-31 07:32:00,100.21,100.21,100.2,100.2,106400000.0
2007-05-31 07:33:00,100.2,100.21,100.2,100.21,446300001.0
2007-05-31 07:34:00,100.21,100.21,100.16,100.17,558100004.0
2007-05-31 07:35:00,100.18,100.18,100.16,100.16,783200007.0
2007-05-31 07:36:00,100.17,100.17,100.145,100.145,289400002.0
2007-05-31 07:37:00,100.15,100.17,100.11,100.16,942199997.0
2007-05-31 07:38:00,100.15,100.17,100.15,100.16,1632099981.0
2007-05-31 07:39:00,100.16,100.17,100.15,100.17,695799997.0
2007-05-31 07:40:00,100.17,100.19,100.17,100.19,1029500002.0
2007-05-31 07:41:00,100.19,100.2,100.14,100.15,1858199980.0
2007-05-31 07:42:00,100.15,100.16,100.135,100.16,867100001.0
2007-05-31 07:43:00,100.155,100.16,100.13,100.16,748699996.0
2007-05-31 07:44:00,100.16,100.16,100.15,100.15,350800000.0
2007-05-31 07:45:00,100.16,100.18,100.14,100.14,462200000.0
2007-05-31 07:46:00,100.14,100.14,100.14,100.14,240799997.0
2007-05-31 07:47:00,100.14,100.17,100.13,100.155,791599994.0
2007-05-31 07:48:00,100.16,100.17,100.135,100.17,691699996.0
2007-05-31 07:49:00,100.17,100.18,100.16,100.17,828599994.0
2007-05-31 07:50:00,100.17,100.18,100.16,100.16,259199997.0
2007-05-31 07:51:00,100.17,100.17,100.17,100.17,167199999.0
2007-05-31 07:52:00,100.18,100.18,100.17,100.18,306800007.0
2007-05-31 07:53:00,100.18,100.19,100.18,100.19,158700001.0
2007-05-31 07:54:00,100.19,100.2,100.17,100.175,296800001.0
2007-05-31 07:55:00,100.175,100.18,100.15,100.16,1871999974.0
2007-05-31 07:56:00,100.16,100.19,100.16,100.19,1583499995.0
2007-05-31 07:57:00,100.19,100.21,100.18,100.21,261999998.0
2007-05-31 07:58:00,100.2,100.21,100.19,100.19,957100006.0
2007-05-31 07:59:00,100.2,100.2,100.19,100.2,663300004.0
2007-05-31 08:00:00,100.205,100.21,100.19,100.2,366199999.0
2007-05-31 08:01:00,100.2,100.2,100.18,100.19,533299999.0
2007-05-31 08:02:00,100.19,100.21,100.18,100.2,856100005.0
2007-05-31 08:03:00,100.2,100.21,100.19,100.2,834900006.0
2007-05-31 08:04:00,100.21,100.21,100.19,100.2,725100006.0
2007-05-31 08:05:00,100.2,100.22,100.2,100.21,558800001.0
2007-05-31 08:06:00,100.21,100.23,100.21,100.23,990200007.0
2007-05-31 08:07:00,100.23,100.25,100.21,100.24,1211799999.0
2007-05-31 08:08:00,100.245,100.28,100.24,100.25,782700000.0
2007-05-31 08:09:00,100.26,100.27,100.25,100.27,1594299970.0
2007-05-31 08:10:00,100.27,100.3,100.26,100.28,1062699987.0
2007-05-31 08:11:00,100.27,100.3,100.26,100.28,912399989.0
2007-05-31 08:12:00,100.28,100.29,100.265,100.28,892899997.0
2007-05-31 08:13:00,100.28,100.29,100.26,100.28,308699996.0
2007-05-31 08:14:00,100.28,100.29,100.27,100.29,835199993.0
2007-05-31 08:15:00,100.28,100.29,100.27,100.27,389900009.0
2007-05-31 08:16:00,100.27,100.29,100.27,100.29,717900002.0
2007-05-31 08:17:00,100.29,100.3,100.26,100.28,475000005.0
2007-05-31 08:18:00,100.28,100.29,100.27,100.28,502600003.0
2007-05-31 08:19:00,100.29,100.29,100.26,100.27,339500003.0
2007-05-31 08:20:00,100.27,100.28,100.26,100.28,432199992.0
2007-05-31 08:21:00,100.27,100.31,100.27,100.31,1164699998.0
2007-05-31 08:22:00,100.3,100.31,100.28,100.29,1147999989.0
2007-05-31 08:23:00,100.295,100.31,100.29,100.31,617099996.0
2007-05-31 08:24:00,100.3,100.34,100.3,100.31,1605200010.0
2007-05-31 08:25:00,100.31,100.32,100.28,100.29,1416000000.0
2007-05-31 08:26:00,100.285,100.31,100.28,100.31,1047499999.0
2007-05-31 08:27:00,100.3,100.32,100.29,100.31,1409499994.0
2007-05-31 08:28:00,100.31,100.33,100.3,100.31,766999989.0
2007-05-31 08:29:00,100.32,100.32,100.29,100.29,633400003.0
2007-05-31 08:30:00,100.285,100.32,100.28,100.31,949500002.0
2007-05-31 08:31:00,100.32,100.32,100.3,100.3,685000010.0
2007-05-31 08:32:00,100.3,100.3,100.27,100.28,888399992.0
2007-05-31 08:33:00,100.28,100.29,100.24,100.26,987300002.0
2007-05-31 08:34:00,100.26,100.27,100.25,100.25,1016300012.0
2007-05-31 08:35:00,100.25,100.28,100.24,100.26,763300009.0
2007-05-31 08:36:00,100.26,100.28,100.26,100.27,961599992.0
2007-05-31 08:37:00,100.27,100.29,100.26,100.28,1226900008.0
2007-05-31 08:38:00,100.275,100.31,100.275,100.3,277499998.0
2007-05-31 08:39:00,100.3,100.31,100.27,100.28,899000005.0
2007-05-31 08:40:00,100.28,100.3,100.28,100.3,492399996.0
2007-05-31 08:41:00,100.295,100.31,100.29,100.29,691000002.0
2007-05-31 08:42:00,100.29,100.32,100.27,100.32,1455699997.0
2007-05-31 08:43:00,100.31,100.32,100.29,100.32,851099988.0
2007-05-31 08:44:00,100.32,100.32,100.3,100.3,479599991.0
2007-05-31 08:45:00,100.3,100.32,100.3,100.32,957500010.0
2007-05-31 08:46:00,100.315,100.32,100.305,100.31,711599995.0
2007-05-31 08:47:00,100.31,100.32,100.29,100.31,287900000.0
2007-05-31 08:48:00,100.31,100.31,100.28,100.28,461600004.0
2007-05-31 08:49:00,100.28,100.3,100.28,100.3,552500000.0
2007-05-31 08:50:00,100.3,100.31,100.285,100.3,696300000.0
2007-05-31 08:51:00,100.3,100.3,100.28,100.29,625799996.0
2007-05-31 08:52:00,100.29,100.31,100.29,100.31,295099999.0
2007-05-31 08:53:00,100.305,100.32,100.3,100.3,904800001.0
2007-05-31 08:54:00,100.3,100.31,100.29,100.3,789299995.0
2007-05-31 08:55:00,100.3,100.3,100.28,100.3,850199992.0
2007-05-31 08:56:00,100.29,100.31,100.29,100.3,704500001.0
2007-05-31 08:57:00,100.3,100.31,100.29,100.3,542499989.0
2007-05-31 08:58:00,100.3,100.31,100.29,100.31,389899999.0
2007-05-31 08:59:00,100.31,100.32,100.28,100.29,603400002.0
2007-05-31 09:00:00,100.29,100.3,100.275,100.29,773000009.0
2007-05-31 09:01:00,100.29,100.3,100.29,100.29,112700000.0
2007-05-31 09:02:00,100.29,100.31,100.285,100.31,259200000.0
2007-05-31 09:03:00,100.31,100.31,100.29,100.3,321300001.0
2007-05-31 09:04:00,100.3,100.39,100.3,100.38,906100000.0
2007-05-31 09:05:00,100.38,100.41,100.36,100.4,1048499998.0
2007-05-31 09:06:00,100.405,100.45,100.4,100.44,1477399996.0
2007-05-31 09:07:00,100.44,100.44,100.42,100.43,864899993.0
2007-05-31 09:08:00,100.43,100.45,100.42,100.44,1249200011.0
2007-05-31 09:09:00,100.43,100.47,100.42,100.45,1552099994.0
2007-05-31 09:10:00,100.44,100.46,100.42,100.45,2009199982.0
2007-05-31 09:11:00,100.445,100.46,100.43,100.44,1136599985.0
2007-05-31 09:12:00,100.45,100.46,100.44,100.44,1197499995.0
2007-05-31 09:13:00,100.44,100.46,100.43,100.46,1041999994.0
2007-05-31 09:14:00,100.46,100.46,100.43,100.43,790500000.0
2007-05-31 09:15:00,100.43,100.44,100.43,100.43,593700002.0
2007-05-31 09:16:00,100.43,100.44,100.43,100.43,137900003.0
2007-05-31 09:17:00,100.42,100.44,100.42,100.43,320399994.0
2007-05-31 09:18:00,100.43,100.45,100.43,100.45,738899986.0
2007-05-31 09:19:00,100.44,100.44,100.41,100.41,369099994.0
2007-05-31 09:20:00,100.41,100.43,100.4,100.41,929699987.0
2007-05-31 09:21:00,100.41,100.43,100.41,100.41,764499995.0
2007-05-31 09:22:00,100.41,100.41,100.38,100.38,1530099983.0
2007-05-31 09:23:00,100.38,100.39,100.37,100.39,771699991.0
2007-05-31 09:24:00,100.39,100.41,100.38,100.395,987399999.0
2007-05-31 09:25:00,100.395,100.41,100.38,100.4,1286200005.0
2007-05-31 09:26:00,100.4,100.41,100.4,100.41,334499992.0
2007-05-31 09:27:00,100.4,100.4,100.4,100.4,492699993.0
2007-05-31 09:28:00,100.4,100.4,100.37,100.39,1442899991.0
2007-05-31 09:29:00,100.39,100.4,100.37,100.39,856199994.0
2007-05-31 09:30:00,100.39,100.4,100.37,100.38,1324499978.0
2007-05-31 09:31:00,100.38,100.39,100.37,100.375,716400001.0
2007-05-31 09:32:00,100.37,100.37,100.27,100.3,752100001.0
2007-05-31 09:33:00,100.31,100.34,100.3,100.34,752100001.0
2007-05-31 09:34:00,100.34,100.35,100.31,100.315,1562799981.0
2007-05-31 09:35:00,100.32,100.36,100.32,100.35,763700003.0
2007-05-31 09:36:00,100.35,100.39,100.35,100.38,1889599985.0
2007-05-31 09:37:00,100.385,100.4,100.36,100.38,1604899979.0
2007-05-31 09:38:00,100.38,100.39,100.36,100.36,910999994.0
2007-05-31 09:39:00,100.36,100.38,100.36,100.37,1002699993.0
2007-05-31 09:40:00,100.38,100.38,100.36,100.37,344999992.0
2007-05-31 09:41:00,100.37,100.38,100.37,100.37,149199994.0
2007-05-31 09:42:00,100.37,100.39,100.365,100.365,297400000.0
2007-05-31 09:43:00,100.37,100.37,100.36,100.36,391899997.0
2007-05-31 09:44:00,100.36,100.37,100.35,100.36,1219699990.0
2007-05-31 09:45:00,100.37,100.37,100.36,100.37,613199994.0
2007-05-31 09:46:00,100.37,100.39,100.37,100.39,610799992.0
2007-05-31 09:47:00,100.38,100.4,100.36,100.39,1145199992.0
2007-05-31 09:48:00,100.39,100.41,100.38,100.41,1209899994.0
2007-05-31 09:49:00,100.41,100.42,100.41,100.42,202400000.0
2007-05-31 09:50:00,100.41,100.42,100.41,100.42,132000000.0
2007-05-31 09:51:00,100.42,100.42,100.38,100.395,470100003.0
2007-05-31 09:52:00,100.395,100.41,100.39,100.4,760799995.0
2007-05-31 09:53:00,100.4,100.42,100.39,100.405,626599993.0
2007-05-31 09:54:00,100.405,100.42,100.39,100.4,679799997.0
2007-05-31 09:55:00,100.4,100.41,100.39,100.4,446199993.0
2007-05-31 09:56:00,100.4,100.42,100.4,100.41,481900000.0
2007-05-31 09:57:00,100.405,100.42,100.405,100.42,283100000.0
2007-05-31 09:58:00,100.42,100.42,100.41,100.41,144000000.0
2007-05-31 09:59:00,100.41,100.42,100.38,100.4,1251900003.0
2007-05-31 10:00:00,100.4,100.43,100.4,100.43,756599999.0
2007-05-31 10:01:00,100.43,100.45,100.42,100.43,612799999.0
2007-05-31 10:02:00,100.43,100.43,100.4,100.42,1077799984.0
2007-05-31 10:03:00,100.42,100.45,100.42,100.44,604299995.0
2007-05-31 10:04:00,100.43,100.45,100.43,100.45,1129500007.0
2007-05-31 10:05:00,100.45,100.48,100.44,100.48,1026600002.0
2007-05-31 10:06:00,100.48,100.53,100.48,100.53,1722500002.0
2007-05-31 10:07:00,100.53,100.55,100.49,100.52,1763300007.0
2007-05-31 10:08:00,100.51,100.52,100.48,100.5,756699996.0
2007-05-31 10:09:00,100.5,100.5,100.48,100.5,646100005.0
2007-05-31 10:10:00,100.5,100.52,100.47,100.52,739100007.0
2007-05-31 10:11:00,100.52,100.52,100.47,100.48,1132800009.0
2007-05-31 10:12:00,100.48,100.48,100.44,100.465,1144100009.0
2007-05-31 10:13:00,100.465,100.47,100.44,100.46,1079600011.0
2007-05-31 10:14:00,100.46,100.48,100.455,100.47,729900005.0
2007-05-31 10:15:00,100.46,100.48,100.44,100.45,1692699984.0
2007-05-31 10:16:00,100.44,100.47,100.42,100.47,1554200003.0
2007-05-31 10:17:00,100.46,100.47,100.45,100.46,674399991.0
2007-05-31 10:18:00,100.46,100.47,100.44,100.45,816899997.0
2007-05-31 10:19:00,100.445,100.47,100.44,100.47,375500002.0
2007-05-31 10:20:00,100.46,100.48,100.45,100.46,802899996.0
2007-05-31 10:21:00,100.46,100.46,100.44,100.45,643799996.0
2007-05-31 10:22:00,100.45,100.45,100.43,100.44,282099999.0
2007-05-31 10:23:00,100.45,100.45,100.44,100.44,99899999.0
2007-05-31 10:24:00,100.44,100.44,100.42,100.43,278899998.0
2007-05-31 10:25:00,100.42,100.43,100.41,100.43,660699990.0
2007-05-31 10:26:00,100.43,100.43,100.41,100.43,849600002.0
2007-05-31 10:27:00,100.43,100.43,100.42,100.43,566300004.0
2007-05-31 10:28:00,100.43,100.43,100.4,100.41,1226999993.0
2007-05-31 10:29:00,100.39,100.42,100.38,100.38,1410099996.0
2007-05-31 10:30:00,100.39,100.4,100.37,100.38,511199993.0
2007-05-31 10:31:00,100.38,100.39,100.375,100.38,662700000.0
2007-05-31 10:32:00,100.38,100.4,100.375,100.4,925099984.0
2007-05-31 10:33:00,100.4,100.4,100.38,100.38,518199995.0
2007-05-31 10:34:00,100.39,100.39,100.37,100.38,1462200005.0
2007-05-31 10:35:00,100.38,100.39,100.36,100.38,1602199973.0
2007-05-31 10:36:00,100.38,100.39,100.37,100.39,742099990.0
2007-05-31 10:37:00,100.39,100.39,100.36,100.38,1199899981.0
2007-05-31 10:38:00,100.38,100.39,100.37,100.38,532200000.0
2007-05-31 10:39:00,100.38,100.38,100.36,100.36,555699998.0
2007-05-31 10:40:00,100.36,100.38,100.36,100.38,1282500002.0
2007-05-31 10:41:00,100.38,100.39,100.37,100.38,829299992.0
2007-05-31 10:42:00,100.38,100.39,100.36,100.37,570499999.0
2007-05-31 10:43:00,100.37,100.38,100.37,100.37,455499993.0
2007-05-31 10:44:00,100.38,100.39,100.36,100.39,581999996.0
2007-05-31 10:45:00,100.38,100.39,100.37,100.38,583099988.0
2007-05-31 10:46:00,100.38,100.39,100.36,100.36,1030999999.0
2007-05-31 10:47:00,100.36,100.39,100.36,100.39,492000003.0
2007-05-31 10:48:00,100.39,100.4,100.38,100.4,1253899975.0
2007-05-31 10:49:00,100.4,100.4,100.33,100.35,2025600010.0
2007-05-31 10:50:00,100.35,100.35,100.33,100.35,1066399989.0
2007-05-31 10:51:00,100.36,100.37,100.35,100.35,708799986.0
2007-05-31 10:52:00,100.35,100.39,100.35,100.38,508799993.0
2007-05-31 10:53:00,100.37,100.39,100.355,100.37,783099991.0
2007-05-31 10:54:00,100.37,100.38,100.35,100.35,716100003.0
2007-05-31 10:55:00,100.35,100.37,100.34,100.35,657399992.0
2007-05-31 10:56:00,100.35,100.37,100.33,100.37,396400001.0
2007-05-31 10:57:00,100.37,100.37,100.34,100.35,644399991.0
2007-05-31 10:58:00,100.35,100.37,100.33,100.35,1284000000.0
2007-05-31 10:59:00,100.345,100.36,100.33,100.35,823600002.0
2007-05-31 11:00:00,100.35,100.36,100.33,100.33,1522399999.0
2007-05-31 11:01:00,100.33,100.35,100.32,100.32,789799996.0
2007-05-31 11:02:00,100.33,100.33,100.33,100.33,141300000.0
2007-05-31 11:03:00,100.33,100.35,100.33,100.34,473799996.0
2007-05-31 11:04:00,100.34,100.35,100.295,100.295,1209799997.0
2007-05-31 11:05:00,100.295,100.33,100.29,100.31,1682699975.0
2007-05-31 11:06:00,100.31,100.32,100.3,100.3,1625599988.0
2007-05-31 11:07:00,100.3,100.32,100.3,100.31,463099996.0
2007-05-31 11:08:00,100.31,100.32,100.3,100.32,730500001.0
2007-05-31 11:09:00,100.315,100.32,100.29,100.3,355300001.0
2007-05-31 11:10:00,100.3,100.3,100.27,100.29,548600000.0
2007-05-31 11:11:00,100.3,100.3,100.28,100.29,816499997.0
2007-05-31 11:12:00,100.29,100.29,100.28,100.28,506200002.0
2007-05-31 11:13:00,100.28,100.3,100.27,100.3,727499997.0
2007-05-31 11:14:00,100.3,100.31,100.3,100.3,322400000.0
2007-05-31 11:15:00,100.3,100.3,100.29,100.29,307499994.0
2007-05-31 11:16:00,100.29,100.3,100.29,100.29,364999990.0
2007-05-31 11:17:00,100.29,100.29,100.28,100.29,355199998.0
2007-05-31 11:18:00,100.29,100.29,100.29,100.29,44800000.0
2007-05-31 11:19:00,100.29,100.29,100.29,100.29,81600000.0
2007-05-31 11:20:00,100.285,100.29,100.26,100.28,783799989.0
2007-05-31 11:21:00,100.28,100.28,100.25,100.26,641799992.0
2007-05-31 11:22:00,100.255,100.27,100.25,100.27,1402700006.0
2007-05-31 11:23:00,100.27,100.27,100.25,100.25,1118699984.0
2007-05-31 11:24:00,100.25,100.26,100.25,100.25,533499995.0
2007-05-31 11:25:00,100.25,100.26,100.25,100.25,476299994.0
2007-05-31 11:26:00,100.245,100.27,100.245,100.26,429899996.0
2007-05-31 11:27:00,100.26,100.27,100.26,100.27,421599999.0
2007-05-31 11:28:00,100.27,100.29,100.26,100.275,611199993.0
2007-05-31 11:29:00,100.28,100.28,100.22,100.23,646599998.0
2007-05-31 11:30:00,100.23,100.27,100.23,100.265,944200001.0
2007-05-31 11:31:00,100.265,100.28,100.26,100.27,1423799985.0
2007-05-31 11:32:00,100.27,100.27,100.26,100.27,626099990.0
2007-05-31 11:33:00,100.27,100.28,100.26,100.28,442599992.0
2007-05-31 11:34:00,100.28,100.3,100.27,100.3,625700006.0
2007-05-31 11:35:00,100.29,100.32,100.29,100.3,860600001.0
2007-05-31 11:36:00,100.296,100.313,100.254,100.285,860600001.0
2007-05-31 11:37:00,100.31,100.32,100.3,100.32,872600001.0
2007-05-31 11:38:00,100.32,100.32,100.3,100.32,1758399993.0
2007-05-31 11:39:00,100.31,100.33,100.31,100.33,870299997.0
2007-05-31 11:40:00,100.33,100.33,100.305,100.33,363499996.0
2007-05-31 11:41:00,100.3,100.33,100.29,100.31,1137100001.0
2007-05-31 11:42:00,100.315,100.32,100.3,100.31,1137100001.0
2007-05-31 11:43:00,100.31,100.32,100.3,100.3,603999998.0
2007-05-31 11:44:00,100.3,100.32,100.28,100.28,1142799987.0
2007-05-31 11:45:00,100.28,100.3,100.27,100.28,1097299997.0
2007-05-31 11:46:00,100.28,100.28,100.26,100.27,966199989.0
2007-05-31 11:47:00,100.27,100.27,100.265,100.27,91000000.0
2007-05-31 11:48:00,100.27,100.27,100.26,100.26,95200000.0
2007-05-31 11:49:00,100.26,100.27,100.25,100.26,512500000.0
2007-05-31 11:50:00,100.26,100.27,100.22,100.23,412699994.0
2007-05-31 11:51:00,100.23,100.24,100.2,100.21,1170799999.0
2007-05-31 11:52:00,100.21,100.23,100.21,100.23,521299992.0
2007-05-31 11:53:00,100.22,100.22,100.21,100.21,381900002.0
2007-05-31 11:54:00,100.21,100.22,100.2,100.2,1097700004.0
2007-05-31 11:55:00,100.2,100.22,100.2,100.21,753999987.0
2007-05-31 11:56:00,100.21,100.22,100.21,100.22,326199999.0
2007-05-31 11:57:00,100.23,100.24,100.23,100.23,420999996.0
2007-05-31 11:58:00,100.24,100.31,100.24,100.28,1565099988.0
2007-05-31 11:59:00,100.28,100.31,100.25,100.31,1168599996.0
2007-05-31 12:00:00,100.31,100.31,100.28,100.3,980199986.0
2007-05-31 12:01:00,100.3,100.33,100.3,100.32,1353299990.0
2007-05-31 12:02:00,100.315,100.32,100.28,100.3,1428399987.0
2007-05-31 12:03:00,100.3,100.3,100.27,100.27,920600006.0
2007-05-31 12:04:00,100.27,100.27,100.26,100.26,176700000.0
2007-05-31 12:05:00,100.26,100.28,100.25,100.28,1117699996.0
2007-05-31 12:06:00,100.28,100.28,100.28,100.28,124000000.0
2007-05-31 12:07:00,100.28,100.29,100.275,100.28,220000000.0
2007-05-31 12:08:00,100.28,100.28,100.27,100.27,289100001.0
2007-05-31 12:09:00,100.28,100.28,100.27,100.28,286299997.0
2007-05-31 12:10:00,100.28,100.29,100.27,100.27,287999997.0
2007-05-31 12:11:00,100.28,100.28,100.26,100.27,426999999.0
2007-05-31 12:12:00,100.27,100.27,100.25,100.27,621399994.0
2007-05-31 12:13:00,100.27,100.27,100.24,100.25,504600000.0
2007-05-31 12:14:00,100.255,100.26,100.25,100.26,234999996.0
2007-05-31 12:15:00,100.26,100.28,100.26,100.27,373199998.0
2007-05-31 12:16:00,100.27,100.28,100.26,100.27,575099999.0
2007-05-31 12:17:00,100.275,100.29,100.26,100.29,783000001.0
2007-05-31 12:18:00,100.29,100.32,100.29,100.32,446299999.0
2007-05-31 12:19:00,100.32,100.33,100.26,100.28,992799997.0
2007-05-31 12:20:00,100.28,100.29,100.26,100.26,341499993.0
2007-05-31 12:21:00,100.26,100.28,100.25,100.28,567199995.0
2007-05-31 12:22:00,100.28,100.3,100.27,100.29,1028299995.0
2007-05-31 12:23:00,100.29,100.32,100.27,100.32,926799997.0
2007-05-31 12:24:00,100.32,100.33,100.31,100.32,564900001.0
2007-05-31 12:25:00,100.31,100.32,100.31,100.31,499100002.0
2007-05-31 12:26:00,100.31,100.33,100.31,100.32,429299998.0
2007-05-31 12:27:00,100.32,100.33,100.28,100.28,1072700010.0
2007-05-31 12:28:00,100.28,100.31,100.27,100.285,1555899971.0
2007-05-31 12:29:00,100.285,100.31,100.26,100.27,1546799994.0
2007-05-31 12:30:00,100.27,100.27,100.25,100.27,1018899999.0
2007-05-31 12:31:00,100.27,100.27,100.26,100.26,242400000.0
2007-05-31 12:32:00,100.26,100.26,100.24,100.26,960899978.0
2007-05-31 12:33:00,100.26,100.28,100.26,100.27,473899992.0
2007-05-31 12:34:00,100.27,100.28,100.25,100.25,1026999989.0
2007-05-31 12:35:00,100.26,100.26,100.24,100.25,1030400009.0
2007-05-31 12:36:00,100.255,100.26,100.24,100.26,716700002.0
2007-05-31 12:37:00,100.26,100.26,100.23,100.24,436699993.0
2007-05-31 12:38:00,100.24,100.26,100.23,100.24,554700000.0
2007-05-31 12:39:00,100.24,100.24,100.24,100.24,90400000.0
2007-05-31 12:40:00,100.26,100.26,100.24,100.25,317199997.0
2007-05-31 12:41:00,100.25,100.25,100.24,100.25,184999997.0
2007-05-31 12:42:00,100.25,100.27,100.25,100.25,493899996.0
2007-05-31 12:43:00,100.25,100.25,100.225,100.24,494700002.0
2007-05-31 12:44:00,100.24,100.24,100.23,100.23,110400000.0
2007-05-31 12:45:00,100.23,100.24,100.23,100.24,113700002.0
2007-05-31 12:46:00,100.24,100.25,100.24,100.24,278400002.0
2007-05-31 12:47:00,100.24,100.24,100.23,100.23,190100001.0
2007-05-31 12:48:00,100.23,100.24,100.23,100.24,133399998.0
2007-05-31 12:49:00,100.23,100.24,100.22,100.22,646399993.0
2007-05-31 12:50:00,100.23,100.25,100.23,100.25,713199985.0
2007-05-31 12:51:00,100.25,100.26,100.24,100.24,227200001.0
2007-05-31 12:52:00,100.25,100.3,100.25,100.285,890099999.0
2007-05-31 12:53:00,100.3,100.31,100.29,100.3,808799995.0
2007-05-31 12:54:00,100.3,100.35,100.3,100.35,681399988.0
2007-05-31 12:55:00,100.35,100.36,100.33,100.34,886599998.0
2007-05-31 12:56:00,100.34,100.35,100.33,100.34,494099996.0
2007-05-31 12:57:00,100.34,100.35,100.33,100.34,696899996.0
2007-05-31 12:58:00,100.34,100.35,100.34,100.34,513699999.0
2007-05-31 12:59:00,100.34,100.36,100.33,100.355,956600002.0
2007-05-31 13:00:00,100.36,100.37,100.33,100.34,1209199991.0
2007-05-31 13:01:00,100.35,100.38,100.33,100.38,980599999.0
2007-05-31 13:02:00,100.37,100.39,100.35,100.385,1038699994.0
2007-05-31 13:03:00,100.385,100.4,100.36,100.39,1027100002.0
2007-05-31 13:04:00,100.39,100.39,100.35,100.35,252300000.0
2007-05-31 13:05:00,100.34,100.35,100.34,100.35,485899995.0
2007-05-31 13:06:00,100.35,100.35,100.33,100.33,830100005.0
2007-05-31 13:07:00,100.33,100.34,100.32,100.34,725799999.0
2007-05-31 13:08:00,100.335,100.35,100.32,100.33,797400002.0
2007-05-31 13:09:00,100.33,100.35,100.32,100.33,568999999.0
2007-05-31 13:10:00,100.33,100.34,100.33,100.33,359299991.0
2007-05-31 13:11:00,100.33,100.33,100.33,100.33,55900001.0
2007-05-31 13:12:00,100.33,100.33,100.29,100.29,661600000.0
2007-05-31 13:13:00,100.3,100.3,100.26,100.26,399199994.0
2007-05-31 13:14:00,100.26,100.28,100.26,100.26,135799998.0
2007-05-31 13:15:00,100.26,100.28,100.26,100.28,55300001.0
2007-05-31 13:16:00,100.28,100.28,100.245,100.26,427699996.0
2007-05-31 13:17:00,100.25,100.25,100.25,100.25,158000001.0
2007-05-31 13:18:00,100.25,100.3,100.25,100.3,1104800005.0
2007-05-31 13:19:00,100.3,100.31,100.3,100.31,238400005.0
2007-05-31 13:20:00,100.31,100.31,100.3,100.31,343199994.0
2007-05-31 13:21:00,100.31,100.31,100.3,100.31,95099998.0
2007-05-31 13:22:00,100.3,100.3,100.29,100.29,346400001.0
2007-05-31 13:23:00,100.29,100.315,100.29,100.315,482799998.0
2007-05-31 13:24:00,100.315,100.32,100.3,100.31,228800001.0
2007-05-31 13:25:00,100.3,100.31,100.3,100.31,156499998.0
2007-05-31 13:26:00,100.31,100.32,100.31,100.31,750899993.0
2007-05-31 13:27:00,100.31,100.34,100.31,100.34,1046599991.0
2007-05-31 13:28:00,100.34,100.34,100.32,100.335,547999994.0
2007-05-31 13:29:00,100.335,100.34,100.31,100.32,825299989.0
2007-05-31 13:30:00,100.32,100.36,100.32,100.35,2138000006.0
2007-05-31 13:31:00,100.36,100.36,100.33,100.33,688699994.0
2007-05-31 13:32:00,100.33,100.34,100.315,100.315,637999998.0
2007-05-31 13:33:00,100.33,100.34,100.32,100.34,264299997.0
2007-05-31 13:34:00,100.34,100.35,100.33,100.34,1087299987.0
2007-05-31 13:35:00,100.34,100.39,100.34,100.38,1093199980.0
2007-05-31 13:36:00,100.38,100.4,100.36,100.4,897399991.0
2007-05-31 13:37:00,100.4,100.4,100.37,100.39,1085999991.0
2007-05-31 13:38:00,100.39,100.39,100.37,100.385,553300006.0
2007-05-31 13:39:00,100.385,100.4,100.38,100.4,1112899994.0
2007-05-31 13:40:00,100.4,100.41,100.38,100.38,932500001.0
2007-05-31 13:41:00,100.38,100.38,100.365,100.38,643300003.0
2007-05-31 13:42:00,100.38,100.38,100.365,100.375,680799987.0
2007-05-31 13:43:00,100.375,100.42,100.36,100.4,926499992.0
2007-05-31 13:44:00,100.4,100.42,100.4,100.42,474099999.0
2007-05-31 13:45:00,100.42,100.43,100.4,100.415,936699998.0
2007-05-31 13:46:00,100.415,100.42,100.4,100.42,1370499986.0
2007-05-31 13:47:00,100.415,100.44,100.41,100.43,1059199990.0
2007-05-31 13:48:00,100.44,100.47,100.43,100.445,1140399996.0
2007-05-31 13:49:00,100.45,100.45,100.41,100.45,1212699999.0
2007-05-31 13:50:00,100.45,100.45,100.43,100.43,276900001.0
2007-05-31 13:51:00,100.43,100.46,100.43,100.46,376599999.0
2007-05-31 13:52:00,100.46,100.46,100.43,100.43,466399995.0
2007-05-31 13:53:00,100.43,100.48,100.425,100.47,1064800000.0
2007-05-31 13:54:00,100.47,100.47,100.43,100.43,1301399996.0
2007-05-31 13:55:00,100.43,100.45,100.42,100.43,1358400000.0
2007-05-31 13:56:00,100.43,100.49,100.43,100.48,790099996.0
2007-05-31 13:57:00,100.49,100.54,100.48,100.5,1665999996.0
2007-05-31 13:58:00,100.5,100.53,100.49,100.52,1292799989.0
2007-05-31 13:59:00,100.52,100.53,100.51,100.52,635899995.0
2007-05-31 14:00:00,100.52,100.55,100.5,100.53,1075499984.0
2007-05-31 14:01:00,100.53,100.58,100.52,100.53,1648999993.0
2007-05-31 14:02:00,100.52,100.54,100.5,100.52,1287000002.0
2007-05-31 14:03:00,100.52,100.54,100.5,100.53,639099998.0
2007-05-31 14:04:00,100.51,100.53,100.5,100.5,701400001.0
2007-05-31 14:05:00,100.5,100.54,100.5,100.53,1408099991.0
2007-05-31 14:06:00,100.54,100.54,100.47,100.49,1216199997.0
2007-05-31 14:07:00,100.485,100.5,100.48,100.49,870399995.0
2007-05-31 14:08:00,100.49,100.49,100.47,100.48,866899991.0
2007-05-31 14:09:00,100.48,100.49,100.47,100.47,853399989.0
2007-05-31 14:10:00,100.47,100.49,100.46,100.47,1132599986.0
2007-05-31 14:11:00,100.46,100.5,100.46,100.49,1639799988.0
2007-05-31 14:12:00,100.49,100.49,100.48,100.49,604700002.0
2007-05-31 14:13:00,100.49,100.5,100.475,100.485,1375999997.0
2007-05-31 14:14:00,100.49,100.53,100.49,100.53,1511199976.0
2007-05-31 14:15:00,100.53,100.55,100.51,100.55,1464200004.0
2007-05-31 14:16:00,100.55,100.58,100.54,100.56,1069599991.0
2007-05-31 14:17:00,100.56,100.57,100.54,100.57,1807599991.0
2007-05-31 14:18:00,100.55,100.62,100.55,100.59,547899998.0
2007-05-31 14:19:00,100.61,100.62,100.59,100.6,547899998.0
2007-05-31 14:20:00,100.6,100.65,100.58,100.65,1532399993.0
2007-05-31 14:21:00,100.66,100.67,100.64,100.67,1596300001.0
2007-05-31 14:22:00,100.67,100.7,100.67,100.7,1385699986.0
2007-05-31 14:23:00,100.7,100.73,100.68,100.68,1745899989.0
2007-05-31 14:24:00,100.69,100.7,100.64,100.65,2062199990.0
2007-05-31 14:25:00,100.65,100.66,100.64,100.66,2017099989.0
2007-05-31 14:26:00,100.66,100.66,100.62,100.66,1819099996.0
2007-05-31 14:27:00,100.66,100.68,100.66,100.66,1187000007.0
2007-05-31 14:28:00,100.66,100.67,100.64,100.66,937199996.0
2007-05-31 14:29:00,100.66,100.66,100.55,100.59,650100003.0
2007-05-31 14:30:00,100.61,100.695,100.58,100.68,432700000.0
2007-05-31 14:31:00,100.68,100.7,100.62,100.66,811599997.0
2007-05-31 14:32:00,100.66,100.68,100.64,100.67,902999990.0
2007-05-31 14:33:00,100.685,100.69,100.64,100.64,716799998.0
2007-05-31 14:34:00,100.64,100.68,100.61,100.67,2028399996.0
2007-05-31 14:35:00,100.67,100.68,100.64,100.65,2103300000.0
2007-05-31 14:36:00,100.66,100.68,100.64,100.67,1142100009.0
2007-05-31 14:37:00,100.67,100.67,100.65,100.665,743099997.0
2007-05-31 14:38:00,100.665,100.68,100.64,100.67,1362899985.0
2007-05-31 14:39:00,100.67,100.68,100.64,100.65,1106399992.0
2007-05-31 14:40:00,100.65,100.66,100.64,100.65,1244599993.0
2007-05-31 14:41:00,100.65,100.69,100.64,100.675,1700699986.0
2007-05-31 14:42:00,100.675,100.69,100.67,100.68,824799991.0
2007-05-31 14:43:00,100.68,100.69,100.67,100.67,752499993.0
2007-05-31 14:44:00,100.68,100.7,100.65,100.65,647600005.0
2007-05-31 14:45:00,100.65,100.68,100.65,100.68,857700005.0
2007-05-31 14:46:00,100.68,100.69,100.67,100.67,814100003.0
2007-05-31 14:47:00,100.66,100.69,100.66,100.68,1316999986.0
2007-05-31 14:48:00,100.68,100.72,100.68,100.715,1397599988.0
2007-05-31 14:49:00,100.715,100.72,100.69,100.71,1172999992.0
2007-05-31 14:50:00,100.71,100.71,100.69,100.71,554399994.0
2007-05-31 14:51:00,100.71,100.74,100.71,100.71,1873199986.0
2007-05-31 14:52:00,100.71,100.73,100.7,100.73,1251200008.0
2007-05-31 14:53:00,100.735,100.75,100.71,100.71,1007400004.0
2007-05-31 14:54:00,100.71,100.72,100.69,100.7,776399996.0
2007-05-31 14:55:00,100.7,100.745,100.7,100.745,1152599991.0
2007-05-31 14:56:00,100.75,100.75,100.715,100.72,283599999.0
2007-05-31 14:57:00,100.72,100.73,100.7,100.7,759999996.0
2007-05-31 14:58:00,100.7,100.73,100.69,100.73,418199999.0
2007-05-31 14:59:00,100.73,100.76,100.73,100.755,833399992.0
2007-05-31 15:00:00,100.77,100.77,100.75,100.76,994799999.0
2007-05-31 15:01:00,100.76,100.76,100.73,100.73,500599998.0
2007-05-31 15:02:00,100.74,100.78,100.73,100.755,744699998.0
2007-05-31 15:03:00,100.75,100.79,100.75,100.775,917499990.0
2007-05-31 15:04:00,100.775,100.79,100.75,100.765,1107299996.0
2007-05-31 15:05:00,100.765,100.77,100.76,100.77,790199995.0
2007-05-31 15:06:00,100.77,100.79,100.765,100.775,889999991.0
2007-05-31 15:07:00,100.77,100.79,100.76,100.76,834999988.0
2007-05-31 15:08:00,100.76,100.77,100.75,100.75,921199991.0
2007-05-31 15:09:00,100.75,100.77,100.74,100.75,1044900002.0
2007-05-31 15:10:00,100.75,100.75,100.71,100.74,1501499994.0
2007-05-31 15:11:00,100.74,100.74,100.72,100.72,1385199995.0
2007-05-31 15:12:00,100.72,100.72,100.69,100.7,833999993.0
2007-05-31 15:13:00,100.7,100.72,100.69,100.7,982999994.0
2007-05-31 15:14:00,100.7,100.72,100.68,100.7,890199999.0
2007-05-31 15:15:00,100.71,100.71,100.67,100.69,1385699989.0
2007-05-31 15:16:00,100.69,100.69,100.66,100.67,1199300001.0
2007-05-31 15:17:00,100.67,100.68,100.67,100.68,193400000.0
2007-05-31 15:18:00,100.68,100.69,100.68,100.68,556799996.0
2007-05-31 15:19:00,100.68,100.69,100.67,100.68,707899994.0
2007-05-31 15:20:00,100.68,100.68,100.68,100.68,155999997.0
2007-05-31 15:21:00,100.68,100.69,100.68,100.69,37600001.0
2007-05-31 15:22:00,100.69,100.7,100.68,100.69,908199993.0
2007-05-31 15:23:00,100.69,100.71,100.69,100.69,1191399991.0
2007-05-31 15:24:00,100.7,100.71,100.68,100.69,879900000.0
2007-05-31 15:25:00,100.7,100.7,100.68,100.69,635699992.0
2007-05-31 15:26:00,100.68,100.68,100.67,100.68,766499990.0
2007-05-31 15:27:00,100.68,100.68,100.67,100.68,596599994.0
2007-05-31 15:28:00,100.67,100.69,100.67,100.68,392000000.0
2007-05-31 15:29:00,100.67,100.71,100.67,100.7,576299996.0
2007-05-31 15:30:00,100.7,100.71,100.69,100.69,542899996.0
2007-05-31 15:31:00,100.69,100.71,100.68,100.7,710300004.0
2007-05-31 15:32:00,100.7,100.71,100.69,100.71,791700001.0
2007-05-31 15:33:00,100.71,100.72,100.69,100.71,841599991.0
2007-05-31 15:34:00,100.7,100.71,100.7,100.7,539200001.0
2007-05-31 15:35:00,100.7,100.7,100.67,100.69,954599994.0
2007-05-31 15:36:00,100.7,100.71,100.7,100.71,661499996.0
2007-05-31 15:37:00,100.71,100.73,100.7,100.73,1010299984.0
2007-05-31 15:38:00,100.73,100.75,100.73,100.74,988600002.0
2007-05-31 15:39:00,100.73,100.75,100.73,100.75,825300002.0
2007-05-31 15:40:00,100.75,100.78,100.74,100.77,1324399982.0
2007-05-31 15:41:00,100.77,100.78,100.75,100.78,996700005.0
2007-05-31 15:42:00,100.78,100.835,100.75,100.785,1375199998.0
2007-05-31 15:43:00,100.785,100.8,100.77,100.79,936199995.0
2007-05-31 15:44:00,100.79,100.8,100.74,100.775,998699997.0
2007-05-31 15:45:00,100.775,100.8,100.76,100.78,1196199996.0
2007-05-31 15:46:00,100.78,100.79,100.75,100.78,1080300000.0
2007-05-31 15:47:00,100.78,100.8,100.76,100.78,913899994.0
2007-05-31 15:48:00,100.79,100.79,100.77,100.79,1047099991.0
2007-05-31 15:49:00,100.79,100.81,100.78,100.78,1449499976.0
2007-05-31 15:50:00,100.78,100.8,100.77,100.8,1724399984.0
2007-05-31 15:51:00,100.8,100.81,100.79,100.8,497899995.0
2007-05-31 15:52:00,100.8,100.82,100.795,100.8,775499998.0
2007-05-31 15:53:00,100.79,100.81,100.79,100.8,821399995.0
2007-05-31 15:54:00,100.8,100.8,100.78,100.79,1314199990.0
2007-05-31 15:55:00,100.79,100.8,100.77,100.79,903099989.0
2007-05-31 15:56:00,100.78,100.8,100.78,100.78,881199996.0
2007-05-31 15:57:00,100.78,100.79,100.78,100.79,315200000.0
2007-05-31 15:58:00,100.79,100.79,100.77,100.79,474399999.0
2007-05-31 15:59:00,100.78,100.79,100.77,100.78,227200000.0
2007-05-31 16:00:00,100.79,100.8,100.77,100.78,519499997.0
2007-05-31 16:01:00,100.78,100.79,100.72,100.76,1215399997.0
2007-05-31 16:02:00,100.76,100.8,100.74,100.79,1500999981.0
2007-05-31 16:03:00,100.79,100.79,100.77,100.77,1550499996.0
2007-05-31 16:04:00,100.77,100.79,100.73,100.75,1653700003.0
2007-05-31 16:05:00,100.75,100.77,100.74,100.77,995899994.0
2007-05-31 16:06:00,100.77,100.79,100.76,100.76,876699998.0
2007-05-31 16:07:00,100.765,100.77,100.76,100.77,246500000.0
2007-05-31 16:08:00,100.765,100.77,100.76,100.76,152800000.0
2007-05-31 16:09:00,100.76,100.77,100.75,100.76,1174799988.0
2007-05-31 16:10:00,100.76,100.81,100.75,100.78,1606099980.0
2007-05-31 16:11:00,100.79,100.82,100.79,100.81,483800003.0
2007-05-31 16:12:00,100.81,100.82,100.8,100.8,880599996.0
2007-05-31 16:13:00,100.81,100.82,100.8,100.81,837200001.0
2007-05-31 16:14:00,100.81,100.83,100.79,100.83,1291199995.0
2007-05-31 16:15:00,100.83,100.83,100.8,100.81,1616399979.0
2007-05-31 16:16:00,100.81,100.81,100.78,100.79,804399988.0
2007-05-31 16:17:00,100.79,100.83,100.785,100.83,1449599984.0
2007-05-31 16:18:00,100.83,100.86,100.81,100.85,814599990.0
2007-05-31 16:19:00,100.85,100.85,100.82,100.85,1054399992.0
2007-05-31 16:20:00,100.84,100.86,100.83,100.84,1421199979.0
2007-05-31 16:21:00,100.84,100.86,100.84,100.86,1948799989.0
2007-05-31 16:22:00,100.87,100.88,100.84,100.86,1519399992.0
2007-05-31 16:23:00,100.86,100.86,100.84,100.86,1070399993.0
2007-05-31 16:24:00,100.86,100.86,100.83,100.84,1250399995.0
2007-05-31 16:25:00,100.84,100.84,100.8,100.805,1235299995.0
2007-05-31 16:26:00,100.81,100.83,100.8,100.82,1286099990.0
2007-05-31 16:27:00,100.82,100.84,100.79,100.81,2086299989.0
2007-05-31 16:28:00,100.81,100.82,100.78,100.8,1777999990.0
2007-05-31 16:29:00,100.8,100.8,100.76,100.78,1377299996.0
2007-05-31 16:30:00,100.78,100.8,100.78,100.79,1275000002.0
2007-05-31 16:31:00,100.79,100.8,100.77,100.77,1313299994.0
2007-05-31 16:32:00,100.77,100.78,100.77,100.78,596099998.0
2007-05-31 16:33:00,100.78,100.8,100.78,100.79,1157399998.0
2007-05-31 16:34:00,100.79,100.8,100.78,100.79,1225499994.0
2007-05-31 16:35:00,100.79,100.79,100.77,100.785,1036200000.0
2007-05-31 16:36:00,100.79,100.82,100.79,100.81,1665999995.0
2007-05-31 16:37:00,100.81,100.84,100.81,100.84,1310799992.0
2007-05-31 16:38:00,100.83,100.88,100.83,100.87,1669599988.0
2007-05-31 16:39:00,100.87,100.88,100.85,100.875,1361799988.0
2007-05-31 16:40:00,100.87,100.9,100.87,100.88,1022699990.0
2007-05-31 16:41:00,100.88,100.88,100.87,100.87,357200006.0
2007-05-31 16:42:00,100.87,100.9,100.87,100.88,439599987.0
2007-05-31 16:43:00,100.88,100.88,100.83,100.83,1831699964.0
2007-05-31 16:44:00,100.83,100.84,100.81,100.815,800299997.0
2007-05-31 16:45:00,100.82,100.82,100.8,100.82,956699990.0
2007-05-31 16:46:00,100.81,100.82,100.79,100.79,841899986.0
2007-05-31 16:47:00,100.79,100.81,100.79,100.8,719399993.0
2007-05-31 16:48:00,100.8,100.83,100.79,100.82,457600002.0
2007-05-31 16:49:00,100.82,100.84,100.81,100.82,556399997.0
2007-05-31 16:50:00,100.83,100.83,100.8,100.81,655999995.0
2007-05-31 16:51:00,100.805,100.81,100.79,100.8,508099999.0
2007-05-31 16:52:00,100.8,100.82,100.8,100.815,1915699983.0
2007-05-31 16:53:00,100.82,100.84,100.81,100.83,1249000005.0
2007-05-31 16:54:00,100.83,100.88,100.825,100.87,752699998.0
2007-05-31 16:55:00,100.87,100.91,100.86,100.88,1341399994.0
2007-05-31 16:56:00,100.88,100.89,100.85,100.85,1514999990.0
2007-05-31 16:57:00,100.85,100.88,100.82,100.84,1427000009.0
2007-05-31 16:58:00,100.835,100.85,100.82,100.85,866399996.0
2007-05-31 16:59:00,100.85,100.86,100.8,100.82,914499993.0
2007-05-31 17:00:00,100.82,100.82,100.78,100.79,1371499993.0
2007-05-31 17:01:00,100.795,100.81,100.78,100.81,1375599993.0
2007-05-31 17:02:00,100.81,100.82,100.79,100.795,1257899995.0
2007-05-31 17:03:00,100.8,100.84,100.8,100.84,820299997.0
2007-05-31 17:04:00,100.84,100.92,100.84,100.89,1426599991.0
2007-05-31 17:05:00,100.89,100.9,100.86,100.87,948899992.0
2007-05-31 17:06:00,100.87,100.88,100.84,100.84,874099990.0
2007-05-31 17:07:00,100.84,100.86,100.83,100.84,1674299988.0
2007-05-31 17:08:00,100.84,100.84,100.81,100.83,1347099990.0
2007-05-31 17:09:00,100.83,100.85,100.77,100.78,1597100003.0
2007-05-31 17:10:00,100.78,100.78,100.75,100.76,1279199983.0
2007-05-31 17:11:00,100.76,100.77,100.73,100.76,1141799988.0
2007-05-31 17:12:00,100.755,100.78,100.71,100.715,1269499987.0
2007-05-31 17:13:00,100.72,100.72,100.69,100.72,1430699974.0
2007-05-31 17:14:00,100.725,100.75,100.71,100.75,1402599989.0
2007-05-31 17:15:00,100.75,100.77,100.73,100.76,1005399993.0
2007-05-31 17:16:00,100.76,100.76,100.71,100.73,1155899996.0
2007-05-31 17:17:00,100.72,100.74,100.7,100.73,864999996.0
2007-05-31 17:18:00,100.73,100.73,100.715,100.73,482299997.0
2007-05-31 17:19:00,100.73,100.74,100.71,100.72,1138799996.0
2007-05-31 17:20:00,100.72,100.74,100.71,100.73,286199999.0
2007-05-31 17:21:00,100.73,100.73,100.67,100.67,1556599980.0
2007-05-31 17:22:00,100.67,100.7,100.67,100.7,1137599997.0
2007-05-31 17:23:00,100.7,100.7,100.67,100.67,1052900000.0
2007-05-31 17:24:00,100.67,100.69,100.67,100.68,412799998.0
2007-05-31 17:25:00,100.68,100.72,100.68,100.705,1232199998.0
2007-05-31 17:26:00,100.705,100.72,100.7,100.72,690099997.0
2007-05-31 17:27:00,100.72,100.74,100.705,100.74,271700003.0
2007-05-31 17:28:00,100.74,100.76,100.74,100.75,423300003.0
2007-05-31 17:29:00,100.75,100.75,100.72,100.72,533899996.0
2007-05-31 17:30:00,100.72,100.72,100.68,100.71,1020199985.0
2007-05-31 17:31:00,100.71,100.72,100.69,100.71,708799998.0
2007-05-31 17:32:00,100.71,100.71,100.7,100.7,265499999.0
2007-05-31 17:33:00,100.7,100.72,100.69,100.715,982899987.0
2007-05-31 17:34:00,100.72,100.72,100.68,100.68,1209699983.0
2007-05-31 17:35:00,100.69,100.72,100.68,100.7,743299996.0
2007-05-31 17:36:00,100.7,100.7,100.67,100.69,1275099982.0
2007-05-31 17:37:00,100.68,100.7,100.67,100.69,842200003.0
2007-05-31 17:38:00,100.69,100.69,100.67,100.67,634299995.0
2007-05-31 17:39:00,100.67,100.67,100.65,100.67,714999990.0
2007-05-31 17:40:00,100.67,100.68,100.66,100.68,695299997.0
2007-05-31 17:41:00,100.67,100.7,100.66,100.69,896700001.0
2007-05-31 17:42:00,100.69,100.72,100.69,100.72,613099995.0
2007-05-31 17:43:00,100.72,100.73,100.71,100.72,574100001.0
2007-05-31 17:44:00,100.72,100.74,100.72,100.74,496599997.0
2007-05-31 17:45:00,100.74,100.74,100.72,100.725,787700005.0
2007-05-31 17:46:00,100.73,100.73,100.7,100.71,875299996.0
2007-05-31 17:47:00,100.71,100.72,100.68,100.69,702399997.0
2007-05-31 17:48:00,100.69,100.71,100.68,100.69,759599997.0
2007-05-31 17:49:00,100.69,100.7,100.67,100.69,771499993.0
2007-05-31 17:50:00,100.69,100.7,100.68,100.7,706600004.0
2007-05-31 17:51:00,100.695,100.71,100.69,100.71,271799997.0
2007-05-31 17:52:00,100.705,100.72,100.7,100.71,385200002.0
2007-05-31 17:53:00,100.715,100.72,100.71,100.72,478099994.0
2007-05-31 17:54:00,100.72,100.72,100.705,100.72,185599999.0
2007-05-31 17:55:00,100.72,100.75,100.72,100.735,944099996.0
2007-05-31 17:56:00,100.735,100.74,100.7,100.72,825199993.0
2007-05-31 17:57:00,100.73,100.74,100.72,100.72,77499999.0
2007-05-31 17:58:00,100.73,100.73,100.715,100.72,215199998.0
2007-05-31 17:59:00,100.72,100.72,100.705,100.705,304300001.0
2007-05-31 18:00:00,100.72,100.72,100.65,100.65,597400001.0
2007-05-31 18:01:00,100.65,100.66,100.64,100.66,336799991.0
2007-05-31 18:02:00,100.66,100.66,100.64,100.65,272499998.0
2007-05-31 18:03:00,100.64,100.66,100.64,100.65,183700000.0
2007-05-31 18:04:00,100.65,100.66,100.64,100.66,150000000.0
2007-05-31 18:05:00,100.66,100.66,100.63,100.63,289999998.0
2007-05-31 18:06:00,100.63,100.66,100.63,100.65,247000000.0
2007-05-31 18:07:00,100.65,100.67,100.64,100.64,627000001.0
2007-05-31 18:08:00,100.645,100.66,100.64,100.655,1136599994.0
2007-05-31 18:09:00,100.66,100.67,100.64,100.65,607199999.0
2007-05-31 18:10:00,100.65,100.66,100.65,100.65,732600001.0
2007-05-31 18:11:00,100.65,100.68,100.65,100.675,1218700010.0
2007-05-31 18:12:00,100.675,100.7,100.66,100.69,1074000007.0
2007-05-31 18:13:00,100.69,100.69,100.66,100.66,382799996.0
2007-05-31 18:14:00,100.66,100.68,100.66,100.68,140599999.0
2007-05-31 18:15:00,100.68,100.68,100.65,100.67,500699999.0
2007-05-31 18:16:00,100.67,100.69,100.655,100.68,922400002.0
2007-05-31 18:17:00,100.68,100.68,100.66,100.66,662500001.0
2007-05-31 18:18:00,100.66,100.68,100.66,100.66,584199998.0
2007-05-31 18:19:00,100.66,100.67,100.66,100.67,229099999.0
2007-05-31 18:20:00,100.66,100.67,100.66,100.67,47900000.0
2007-05-31 18:21:00,100.66,100.67,100.66,100.67,35200000.0
2007-05-31 18:22:00,100.67,100.68,100.66,100.68,102300000.0
2007-05-31 18:23:00,100.68,100.69,100.68,100.68,314300000.0
2007-05-31 18:24:00,100.68,100.7,100.67,100.69,493000007.0
2007-05-31 18:25:00,100.68,100.69,100.66,100.68,524200005.0
2007-05-31 18:26:00,100.7,100.7,100.7,100.7,125600000.0
2007-05-31 18:27:00,100.7,100.73,100.7,100.73,524900000.0
2007-05-31 18:28:00,100.73,100.74,100.73,100.74,125200004.0
2007-05-31 18:29:00,100.74,100.76,100.74,100.76,89500001.0
2007-05-31 18:30:00,100.76,100.76,100.72,100.72,443599995.0
2007-05-31 18:31:00,100.73,100.74,100.73,100.74,265600000.0
2007-05-31 18:32:00,100.74,100.74,100.73,100.73,663000010.0
2007-05-31 18:33:00,100.74,100.75,100.71,100.72,436499997.0
2007-05-31 18:34:00,100.72,100.73,100.72,100.72,244900004.0
2007-05-31 18:35:00,100.72,100.73,100.71,100.72,430000001.0
2007-05-31 18:36:00,100.72,100.73,100.71,100.73,224200001.0
2007-05-31 18:37:00,100.73,100.73,100.72,100.73,193300003.0
2007-05-31 18:38:00,100.73,100.73,100.73,100.73,100800000.0
2007-05-31 18:39:00,100.73,100.73,100.71,100.72,397800000.0
2007-05-31 18:40:00,100.72,100.72,100.71,100.71,150200001.0
2007-05-31 18:41:00,100.72,100.72,100.71,100.72,297500000.0
2007-05-31 18:42:00,100.72,100.72,100.71,100.71,60600000.0
2007-05-31 18:43:00,100.71,100.72,100.7,100.7,190000001.0
2007-05-31 18:44:00,100.7,100.71,100.695,100.7,380700000.0
2007-05-31 18:45:00,100.7,100.7,100.7,100.7,100300000.0
2007-05-31 18:46:00,100.7,100.71,100.69,100.69,482900002.0
2007-05-31 18:47:00,100.69,100.7,100.69,100.7,349300001.0
2007-05-31 18:48:00,100.7,100.7,100.68,100.68,193500000.0
2007-05-31 18:49:00,100.68,100.69,100.68,100.68,63200000.0
2007-05-31 18:50:00,100.68,100.68,100.66,100.68,140000000.0
2007-05-31 18:51:00,100.661,100.661,100.602,100.602,670500006.0
2007-05-31 18:52:00,100.67,100.68,100.65,100.67,213400000.0
2007-05-31 18:53:00,100.67,100.68,100.65,100.66,345600001.0
2007-05-31 18:54:00,100.66,100.67,100.63,100.64,270400000.0
2007-05-31 18:55:00,100.635,100.66,100.63,100.65,167200000.0
2007-05-31 18:56:00,100.66,100.66,100.64,100.65,147600000.0
2007-05-31 18:57:00,100.65,100.67,100.65,100.67,351500000.0
2007-05-31 18:58:00,100.67,100.68,100.67,100.68,66800000.0
2007-05-31 18:59:00,100.68,100.68,100.66,100.68,355199999.0
2007-05-31 19:00:00,100.68,100.68,100.67,100.68,153599998.0
2007-05-31 19:01:00,100.68,100.69,100.68,100.68,126699999.0
2007-05-31 19:02:00,100.68,100.68,100.665,100.67,251700001.0
2007-05-31 19:03:00,100.67,100.67,100.66,100.67,50600000.0
2007-05-31 19:04:00,100.67,100.69,100.67,100.68,338900000.0
2007-05-31 19:05:00,100.68,100.68,100.67,100.68,248200000.0
2007-05-31 19:06:00,100.68,100.69,100.67,100.68,230400000.0
2007-05-31 19:07:00,100.68,100.7,100.68,100.695,370400005.0
2007-05-31 19:08:00,100.695,100.72,100.69,100.69,346900001.0
2007-05-31 19:09:00,100.69,100.69,100.68,100.69,132000000.0
2007-05-31 19:10:00,100.69,100.7,100.68,100.69,390499996.0
2007-05-31 19:11:00,100.69,100.71,100.69,100.71,564999993.0
2007-05-31 19:12:00,100.71,100.73,100.7,100.7,545099989.0
2007-05-31 19:13:00,100.7,100.7,100.68,100.69,259500000.0
2007-05-31 19:14:00,100.7,100.71,100.7,100.71,28000000.0
2007-05-31 19:15:00,100.71,100.71,100.67,100.7,834799996.0
2007-05-31 19:16:00,100.7,100.72,100.7,100.7,739700002.0
2007-05-31 19:17:00,100.7,100.71,100.68,100.69,601100002.0
2007-05-31 19:18:00,100.69,100.69,100.68,100.685,109799999.0
2007-05-31 19:19:00,100.69,100.7,100.69,100.69,71200000.0
2007-05-31 19:20:00,100.69,100.69,100.68,100.69,291399999.0
2007-05-31 19:21:00,100.69,100.69,100.68,100.69,131100000.0
2007-05-31 19:22:00,100.685,100.7,100.68,100.7,143699998.0
2007-05-31 19:23:00,100.68,100.69,100.67,100.68,245899999.0
2007-05-31 19:24:00,100.68,100.69,100.68,100.69,436800002.0
2007-05-31 19:25:00,100.69,100.69,100.66,100.67,601500002.0
2007-05-31 19:26:00,100.67,100.67,100.65,100.66,508199989.0
2007-05-31 19:27:00,100.67,100.68,100.66,100.68,531400019.0
2007-05-31 19:28:00,100.67,100.68,100.67,100.68,505099991.0
2007-05-31 19:29:00,100.68,100.68,100.66,100.67,881300017.0
2007-05-31 19:30:00,100.67,100.67,100.65,100.66,469499986.0
2007-05-31 19:31:00,100.66,100.66,100.66,100.66,110399996.0
2007-05-31 19:32:00,100.66,100.68,100.66,100.68,390599995.0
2007-05-31 19:33:00,100.68,100.69,100.66,100.69,297499999.0
2007-05-31 19:34:00,100.69,100.7,100.69,100.7,173300002.0
2007-05-31 19:35:00,100.7,100.74,100.7,100.72,443599997.0
2007-05-31 19:36:00,100.71,100.72,100.69,100.71,530300002.0
2007-05-31 19:37:00,100.71,100.72,100.7,100.71,550300000.0
2007-05-31 19:38:00,100.71,100.71,100.69,100.7,487400003.0
2007-05-31 19:39:00,100.7,100.7,100.69,100.695,436500004.0
2007-05-31 19:40:00,100.7,100.71,100.695,100.71,24800000.0
2007-05-31 19:41:00,100.7,100.7,100.695,100.7,169599995.0
2007-05-31 19:42:00,100.7,100.71,100.7,100.71,323700005.0
2007-05-31 19:43:00,100.72,100.72,100.71,100.72,228500000.0
2007-05-31 19:44:00,100.72,100.72,100.715,100.715,60000000.0
2007-05-31 19:45:00,100.72,100.72,100.72,100.72,6400000.0
2007-05-31 19:46:00,100.72,100.72,100.72,100.72,10400000.0
2007-05-31 19:47:00,100.72,100.72,100.69,100.72,268299995.0
2007-05-31 19:48:00,100.72,100.72,100.71,100.72,373000006.0
2007-05-31 19:49:00,100.72,100.73,100.71,100.72,1159499991.0
2007-05-31 19:50:00,100.72,100.72,100.71,100.72,459399989.0
2007-05-31 19:51:00,100.72,100.74,100.72,100.73,163499999.0
2007-05-31 19:52:00,100.73,100.74,100.71,100.73,298699995.0
2007-05-31 19:53:00,100.73,100.74,100.705,100.71,505400002.0
2007-05-31 19:54:00,100.71,100.71,100.71,100.71,180300003.0
2007-05-31 19:55:00,100.71,100.72,100.71,100.71,250900002.0
2007-05-31 19:56:00,100.7,100.7,100.7,100.7,126300001.0
2007-05-31 19:57:00,100.7,100.7,100.7,100.7,29599999.0
2007-05-31 19:58:00,100.7,100.71,100.7,100.7,116600001.0
2007-05-31 19:59:00,100.71,100.72,100.71,100.72,60799999.0
2007-05-31 20:00:00,100.72,100.735,100.72,100.735,197500002.0
2007-05-31 20:01:00,100.74,100.74,100.72,100.72,297299997.0
2007-05-31 20:02:00,100.72,100.73,100.71,100.725,457500000.0
2007-05-31 20:03:00,100.73,100.73,100.71,100.71,157199996.0
2007-05-31 20:04:00,100.72,100.73,100.72,100.73,96600001.0
2007-05-31 20:05:00,100.73,100.74,100.72,100.73,441000001.0
2007-05-31 20:06:00,100.73,100.75,100.72,100.74,380799998.0
2007-05-31 20:07:00,100.74,100.74,100.74,100.74,39200000.0
2007-05-31 20:08:00,100.74,100.75,100.74,100.75,114199998.0
2007-05-31 20:09:00,100.75,100.76,100.75,100.75,574400004.0
2007-05-31 20:10:00,100.75,100.78,100.75,100.77,634199996.0
2007-05-31 20:11:00,100.77,100.77,100.74,100.74,691900000.0
2007-05-31 20:12:00,100.735,100.76,100.735,100.76,495999995.0
2007-05-31 20:13:00,100.755,100.755,100.75,100.75,245000002.0
2007-05-31 20:14:00,100.75,100.76,100.75,100.76,444700007.0
2007-05-31 20:15:00,100.76,100.76,100.75,100.75,218200002.0
2007-05-31 20:16:00,100.75,100.76,100.75,100.76,156500002.0
2007-05-31 20:17:00,100.76,100.76,100.75,100.76,146000004.0
2007-05-31 20:18:00,100.76,100.78,100.75,100.775,528799999.0
2007-05-31 20:19:00,100.775,100.79,100.77,100.77,471699996.0
2007-05-31 20:20:00,100.76,100.78,100.74,100.75,593800002.0
2007-05-31 20:21:00,100.75,100.75,100.74,100.74,92800000.0
2007-05-31 20:22:00,100.74,100.74,100.72,100.72,644900000.0
2007-05-31 20:23:00,100.72,100.73,100.72,100.73,314599995.0
2007-05-31 20:24:00,100.73,100.73,100.72,100.725,171100002.0
2007-05-31 20:25:00,100.69,100.704,100.666,100.697,1100500007.0
2007-05-31 20:26:00,100.72,100.74,100.72,100.73,305199995.0
2007-05-31 20:27:00,100.73,100.75,100.71,100.725,715399996.0
2007-05-31 20:28:00,100.725,100.73,100.71,100.715,289199992.0
2007-05-31 20:29:00,100.715,100.76,100.71,100.75,625199996.0
2007-05-31 20:30:00,100.76,100.78,100.75,100.75,930300004.0
2007-05-31 20:31:00,100.75,100.75,100.73,100.74,486099997.0
2007-05-31 20:32:00,100.74,100.76,100.73,100.75,739200002.0
2007-05-31 20:33:00,100.75,100.76,100.74,100.76,856500005.0
2007-05-31 20:34:00,100.75,100.79,100.75,100.78,583899995.0
2007-05-31 20:35:00,100.78,100.79,100.76,100.77,569999990.0
2007-05-31 20:36:00,100.77,100.77,100.76,100.76,313599998.0
2007-05-31 20:37:00,100.76,100.78,100.76,100.77,345100000.0
2007-05-31 20:38:00,100.77,100.8,100.76,100.8,714400005.0
2007-05-31 20:39:00,100.8,100.8,100.78,100.79,564800001.0
2007-05-31 20:40:00,100.79,100.79,100.75,100.75,513499995.0
2007-05-31 20:41:00,100.75,100.77,100.75,100.76,304800003.0
2007-05-31 20:42:00,100.76,100.76,100.74,100.755,747100000.0
2007-05-31 20:43:00,100.75,100.76,100.73,100.73,540899998.0
2007-05-31 20:44:00,100.74,100.74,100.72,100.74,279199999.0
2007-05-31 20:45:00,100.74,100.74,100.73,100.74,199099999.0
2007-05-31 20:46:00,100.74,100.76,100.735,100.76,115200000.0
2007-05-31 20:47:00,100.76,100.77,100.74,100.75,824999990.0
2007-05-31 20:48:00,100.75,100.76,100.74,100.74,287100000.0
2007-05-31 20:49:00,100.75,100.75,100.73,100.74,300599999.0
2007-05-31 20:50:00,100.74,100.75,100.73,100.74,505899995.0
2007-05-31 20:51:00,100.74,100.76,100.735,100.755,487899998.0
2007-05-31 20:52:00,100.76,100.76,100.74,100.76,550000000.0
2007-05-31 20:53:00,100.77,100.78,100.76,100.77,586299996.0
2007-05-31 20:54:00,100.77,100.78,100.77,100.77,1081999995.0
2007-05-31 20:55:00,100.77,100.77,100.77,100.77,572099998.0
2007-05-31 20:56:00,100.77,100.8,100.77,100.79,815600000.0
2007-05-31 20:57:00,100.79,100.8,100.77,100.78,712000000.0
2007-05-31 20:58:00,100.78,100.81,100.78,100.8,291999997.0
2007-05-31 20:59:00,100.8,100.8,100.77,100.77,1143600002.0
2007-05-31 21:00:00,100.77,100.79,100.74,100.76,913399990.0
2007-05-31 21:01:00,100.76,100.76,100.73,100.74,220200000.0
2007-05-31 21:02:00,100.74,100.75,100.74,100.745,312599999.0
2007-05-31 21:03:00,100.75,100.75,100.73,100.74,653199995.0
2007-05-31 21:04:00,100.735,100.75,100.72,100.73,786899984.0
2007-05-31 21:05:00,100.73,100.73,100.73,100.73,95999998.0
2007-05-31 21:06:00,100.73,100.76,100.73,100.745,369899996.0
2007-05-31 21:07:00,100.745,100.76,100.74,100.76,706599998.0
2007-05-31 21:08:00,100.77,100.78,100.76,100.77,418699994.0
2007-05-31 21:09:00,100.77,100.78,100.76,100.76,192399998.0
2007-05-31 21:10:00,100.76,100.78,100.75,100.77,342799999.0
2007-05-31 21:11:00,100.76,100.77,100.76,100.76,255100000.0
2007-05-31 21:12:00,100.76,100.76,100.76,100.76,24800000.0
2007-05-31 21:13:00,100.76,100.77,100.76,100.77,44000000.0
2007-05-31 21:14:00,100.77,100.77,100.77,100.77,159599998.0
2007-05-31 21:15:00,100.77,100.77,100.75,100.76,444399996.0
2007-05-31 21:16:00,100.76,100.765,100.74,100.75,331799999.0
2007-05-31 21:17:00,100.76,100.76,100.76,100.76,20800000.0
2007-05-31 21:18:00,100.76,100.77,100.76,100.77,260599999.0
2007-05-31 21:19:00,100.699,100.745,100.699,100.741,614000013.0
2007-05-31 21:20:00,100.77,100.77,100.77,100.77,69600000.0
2007-05-31 21:21:00,100.78,100.78,100.75,100.77,306899999.0
2007-05-31 21:22:00,100.77,100.77,100.76,100.77,188799998.0
2007-05-31 21:23:00,100.77,100.78,100.76,100.78,204800000.0
2007-05-31 21:24:00,100.77,100.77,100.77,100.77,67200000.0
2007-05-31 21:25:00,100.78,100.78,100.76,100.77,94199999.0
2007-05-31 21:26:00,100.77,100.77,100.76,100.76,65599999.0
2007-05-31 21:27:00,100.76,100.77,100.76,100.76,131100001.0
2007-05-31 21:28:00,100.76,100.76,100.75,100.75,127900001.0
2007-05-31 21:29:00,100.75,100.76,100.74,100.76,227899999.0
2007-05-31 21:30:00,100.76,100.76,100.74,100.76,425699993.0
2007-05-31 21:31:00,100.75,100.75,100.72,100.74,411999997.0
2007-05-31 21:32:00,100.735,100.74,100.73,100.74,389099996.0
2007-05-31 21:33:00,100.74,100.74,100.74,100.74,55199999.0
2007-05-31 21:34:00,100.74,100.74,100.735,100.735,64800000.0
2007-05-31 21:35:00,100.74,100.74,100.74,100.74,287299998.0
2007-05-31 21:36:00,100.74,100.74,100.74,100.74,27300000.0
2007-05-31 21:37:00,100.74,100.74,100.74,100.74,24000000.0
2007-05-31 21:38:00,100.74,100.74,100.74,100.74,4000000.0
2007-05-31 21:39:00,100.722,100.736,100.712,100.712,349299999.0
2007-05-31 21:40:00,100.74,100.74,100.74,100.74,4000000.0
2007-05-31 21:41:00,100.74,100.74,100.74,100.74,8000000.0
2007-05-31 21:42:00,100.705,100.739,100.702,100.72,990900003.0
2007-05-31 21:43:00,100.74,100.74,100.74,100.74,81299998.0
2007-05-31 21:44:00,100.74,100.74,100.735,100.74,122800000.0
2007-05-31 21:45:00,100.74,100.74,100.73,100.74,91099999.0
2007-05-31 21:46:00,100.74,100.74,100.73,100.73,157899997.0
2007-05-31 21:47:00,100.74,100.74,100.72,100.74,262900005.0
2007-05-31 21:48:00,100.74,100.74,100.72,100.73,389200002.0
2007-05-31 21:49:00,100.73,100.74,100.72,100.74,323899997.0
2007-05-31 21:50:00,100.735,100.74,100.73,100.74,50299999.0
2007-05-31 21:51:00,100.74,100.76,100.73,100.74,731799994.0
2007-05-31 21:52:00,100.74,100.75,100.74,100.75,237000000.0
2007-05-31 21:53:00,100.75,100.75,100.74,100.74,102300000.0
2007-05-31 21:54:00,100.74,100.75,100.74,100.74,88799998.0
2007-05-31 21:55:00,100.74,100.74,100.74,100.74,223399994.0
2007-05-31 21:56:00,100.74,100.77,100.74,100.76,428499998.0
2007-05-31 21:57:00,100.76,100.76,100.74,100.745,317299990.0
2007-05-31 21:58:00,100.745,100.76,100.74,100.76,306299997.0
2007-05-31 21:59:00,100.76,100.76,100.75,100.76,798099978.0
2007-05-31 22:00:00,100.76,100.78,100.755,100.76,523499997.0
2007-05-31 22:01:00,100.76,100.76,100.76,100.76,172699996.0
2007-05-31 22:02:00,100.77,100.77,100.76,100.76,391800001.0
2007-05-31 22:03:00,100.76,100.76,100.76,100.76,10400000.0
2007-05-31 22:04:00,100.76,100.76,100.76,100.76,76000000.0
2007-05-31 22:05:00,100.76,100.76,100.76,100.76,36800000.0
2007-05-31 22:06:00,100.76,100.77,100.75,100.76,215899998.0
2007-05-31 22:07:00,100.76,100.78,100.76,100.78,131199998.0
2007-05-31 22:08:00,100.77,100.78,100.77,100.77,108000000.0
2007-05-31 22:09:00,100.77,100.77,100.76,100.76,105500000.0
2007-05-31 22:10:00,100.77,100.77,100.77,100.77,29600000.0
2007-05-31 22:11:00,100.77,100.77,100.76,100.76,170000000.0
2007-05-31 22:12:00,100.765,100.78,100.76,100.78,214699995.0
2007-05-31 22:13:00,100.78,100.78,100.77,100.78,91200000.0
2007-05-31 22:14:00,100.78,100.8,100.77,100.8,96800000.0
2007-05-31 22:15:00,100.8,100.8,100.78,100.79,213600000.0
2007-05-31 22:16:00,100.8,100.8,100.79,100.79,43999998.0
2007-05-31 22:17:00,100.795,100.81,100.78,100.8,127399997.0
2007-05-31 22:18:00,100.8,100.8,100.78,100.78,187999999.0
2007-05-31 22:19:00,100.78,100.78,100.77,100.77,132799999.0
2007-05-31 22:20:00,100.76,100.76,100.76,100.76,83200000.0
2007-05-31 22:21:00,100.76,100.77,100.75,100.76,305599999.0
2007-05-31 22:22:00,100.75,100.77,100.75,100.77,252599994.0
2007-05-31 22:23:00,100.77,100.77,100.77,100.77,2400000.0
2007-05-31 22:24:00,100.77,100.78,100.76,100.78,128700000.0
2007-05-31 22:25:00,100.78,100.78,100.78,100.78,271899995.0
2007-05-31 22:26:00,100.78,100.79,100.775,100.78,176000000.0
2007-05-31 22:27:00,100.785,100.79,100.76,100.76,232100000.0
2007-05-31 22:28:00,100.77,100.78,100.765,100.78,70399999.0
2007-05-31 22:29:00,100.77,100.77,100.77,100.77,52800000.0
2007-05-31 22:30:00,100.77,100.78,100.76,100.76,120000002.0
2007-05-31 22:31:00,100.765,100.765,100.743,100.755,319300002.0
2007-05-31 22:32:00,100.77,100.77,100.76,100.76,50900000.0
2007-05-31 22:33:00,100.78,100.78,100.775,100.775,45800000.0
2007-05-31 22:34:00,100.759,100.759,100.722,100.724,311999999.0
2007-05-31 22:35:00,100.78,100.79,100.78,100.79,187699997.0
2007-05-31 22:36:00,100.79,100.79,100.77,100.775,128499997.0
2007-05-31 22:37:00,100.77,100.8,100.77,100.78,179199998.0
2007-05-31 22:38:00,100.8,100.8,100.77,100.78,494999996.0
2007-05-31 22:39:00,100.78,100.78,100.765,100.765,193999996.0
2007-05-31 22:40:00,100.78,100.78,100.77,100.77,72499999.0
2007-05-31 22:41:00,100.77,100.77,100.77,100.77,85999997.0
2007-05-31 22:42:00,100.78,100.78,100.78,100.78,83200000.0
2007-05-31 22:43:00,100.79,100.79,100.78,100.78,223200000.0
2007-05-31 22:44:00,100.78,100.79,100.78,100.79,118099998.0
2007-05-31 22:45:00,100.79,100.79,100.75,100.76,773100001.0
2007-05-31 22:46:00,100.74,100.77,100.72,100.77,861800000.0
2007-05-31 22:47:00,100.76,100.76,100.74,100.74,391799999.0
2007-05-31 22:48:00,100.75,100.75,100.74,100.74,143699997.0
2007-05-31 22:49:00,100.75,100.76,100.75,100.76,149999999.0
2007-05-31 22:50:00,100.76,100.77,100.76,100.76,281599994.0
2007-05-31 22:51:00,100.76,100.76,100.74,100.75,260399998.0
2007-05-31 22:52:00,100.75,100.76,100.73,100.75,441999996.0
2007-05-31 22:53:00,100.75,100.77,100.74,100.77,356199997.0
2007-05-31 22:54:00,100.77,100.77,100.74,100.75,238199996.0
2007-05-31 22:55:00,100.74,100.77,100.74,100.77,393399997.0
2007-05-31 22:56:00,100.77,100.77,100.75,100.77,330700001.0
2007-05-31 22:57:00,100.77,100.78,100.75,100.78,175199998.0
2007-05-31 22:58:00,100.77,100.77,100.76,100.76,146399998.0
2007-05-31 22:59:00,100.76,100.76,100.74,100.75,197799998.0
2007-05-31 23:00:00,100.75,100.78,100.73,100.77,192300000.0
2007-05-31 23:01:00,100.76,100.78,100.745,100.76,37500000.0
2007-05-31 23:02:00,100.78,100.79,100.78,100.79,49100000.0
2007-05-31 23:03:00,100.78,100.8,100.78,100.8,63600000.0
2007-05-31 23:04:00,100.79,100.79,100.75,100.75,174200001.0
2007-05-31 23:05:00,100.76,100.76,100.75,100.75,43900000.0
2007-05-31 23:06:00,100.75,100.75,100.73,100.74,129900000.0
2007-05-31 23:07:00,100.74,100.74,100.74,100.74,11900000.0
2007-05-31 23:08:00,100.685,100.695,100.675,100.685,1156800004.0
2007-05-31 23:09:00,100.73,100.74,100.72,100.72,252000000.0
2007-05-31 23:10:00,100.71,100.74,100.71,100.74,132000001.0
2007-05-31 23:11:00,100.729,100.732,100.715,100.718,750999996.0
2007-05-31 23:12:00,100.73,100.73,100.72,100.72,111700000.0
2007-05-31 23:13:00,100.72,100.74,100.68,100.73,168100000.0
2007-05-31 23:14:00,100.73,100.73,100.71,100.72,92400000.0
2007-05-31 23:15:00,100.71,100.74,100.71,100.73,165999999.0
2007-05-31 23:16:00,100.73,100.73,100.72,100.72,134600000.0
2007-05-31 23:17:00,100.72,100.74,100.71,100.74,304899997.0
2007-05-31 23:18:00,100.74,100.75,100.74,100.75,158699998.0
2007-05-31 23:19:00,100.75,100.77,100.73,100.73,176000000.0
2007-05-31 23:20:00,100.73,100.73,100.73,100.73,271999996.0
2007-05-31 23:21:00,100.73,100.73,100.72,100.72,216000000.0
2007-05-31 23:22:00,100.72,100.73,100.72,100.73,52000000.0
2007-05-31 23:23:00,100.73,100.73,100.71,100.73,264099996.0
2007-05-31 23:24:00,100.73,100.73,100.7,100.715,261800000.0
2007-05-31 23:25:00,100.71,100.75,100.7,100.71,399599997.0
2007-05-31 23:26:00,100.71,100.76,100.71,100.73,402499999.0
2007-05-31 23:27:00,100.73,100.78,100.73,100.775,115900000.0
2007-05-31 23:28:00,100.77,100.79,100.75,100.77,146900000.0
2007-05-31 23:29:00,100.77,100.77,100.76,100.76,26299999.0
2007-05-31 23:30:00,100.76,100.76,100.76,100.76,119600000.0
2007-05-31 23:31:00,100.76,100.76,100.74,100.74,31900000.0
2007-05-31 23:32:00,100.74,100.74,100.74,100.74,154400000.0
2007-05-31 23:33:00,100.74,100.76,100.74,100.76,236699999.0
2007-05-31 23:34:00,100.76,100.76,100.73,100.75,155500000.0
2007-05-31 23:35:00,100.75,100.75,100.715,100.715,240700000.0
2007-05-31 23:36:00,100.73,100.76,100.73,100.75,87200000.0
2007-05-31 23:37:00,100.711,100.716,100.691,100.716,1215200003.0
2007-05-31 23:38:00,100.75,100.75,100.72,100.73,277300000.0
2007-05-31 23:39:00,100.74,100.74,100.74,100.74,71900000.0
2007-05-31 23:40:00,100.74,100.74,100.74,100.74,2400000.0
2007-05-31 23:41:00,100.73,100.74,100.72,100.74,180999998.0
2007-05-31 23:42:00,100.73,100.75,100.73,100.75,177799999.0
2007-05-31 23:43:00,100.75,100.76,100.74,100.75,387900000.0
2007-05-31 23:44:00,100.75,100.76,100.73,100.75,560499995.0
2007-05-31 23:45:00,100.75,100.76,100.73,100.75,595899996.0
2007-05-31 23:46:00,100.75,100.76,100.74,100.745,308199998.0
2007-05-31 23:47:00,100.745,100.75,100.74,100.75,405199997.0
2007-05-31 23:48:00,100.75,100.75,100.74,100.75,234800000.0
2007-05-31 23:49:00,100.75,100.75,100.73,100.75,394500000.0
2007-05-31 23:50:00,100.75,100.75,100.75,100.75,38000000.0
2007-05-31 23:51:00,100.75,100.75,100.75,100.75,23700000.0
2007-05-31 23:52:00,100.75,100.75,100.75,100.75,7900000.0
2007-05-31 23:53:00,100.74,100.74,100.72,100.73,291200000.0
2007-05-31 23:54:00,100.73,100.74,100.69,100.695,177700000.0
2007-05-31 23:55:00,100.72,100.73,100.7,100.7,183700000.0
2007-05-31 23:56:00,100.7,100.71,100.7,100.7,130199999.0
2007-05-31 23:57:00,100.695,100.7,100.69,100.7,204199999.0
2007-05-31 23:58:00,100.7,100.71,100.7,100.71,123100000.0
2007-05-31 23:59:00,100.71,100.71,100.64,100.655,214800001.0
2007-06-01 00:00:00,100.66,100.68,100.65,100.67,395199997.0
2007-06-01 00:01:00,100.67,100.68,100.66,100.68,393600000.0
2007-06-01 00:02:00,100.69,100.7,100.66,100.69,378200000.0
2007-06-01 00:03:00,100.69,100.69,100.66,100.675,384700006.0
2007-06-01 00:04:00,100.68,100.7,100.66,100.69,339900004.0
2007-06-01 00:05:00,100.69,100.71,100.67,100.71,501800002.0
2007-06-01 00:06:00,100.7,100.71,100.69,100.69,86100000.0
2007-06-01 00:07:00,100.7,100.7,100.69,100.69,34900000.0
2007-06-01 00:08:00,100.675,100.675,100.646,100.655,376799999.0
2007-06-01 00:09:00,100.69,100.71,100.69,100.71,86200000.0
2007-06-01 00:10:00,100.677,100.705,100.652,100.652,507099994.0
2007-06-01 00:11:00,100.71,100.71,100.71,100.71,20000000.0
2007-06-01 00:12:00,100.71,100.72,100.71,100.72,40000000.0
2007-06-01 00:13:00,100.72,100.72,100.71,100.71,79900000.0
2007-06-01 00:14:00,100.715,100.715,100.666,100.685,233300003.0
2007-06-01 00:15:00,100.72,100.73,100.72,100.73,203800000.0
2007-06-01 00:16:00,100.684,100.703,100.665,100.69,983699994.0
2007-06-01 00:17:00,100.74,100.74,100.725,100.74,120000000.0
2007-06-01 00:18:00,100.75,100.75,100.75,100.75,12000000.0
2007-06-01 00:19:00,100.76,100.76,100.76,100.76,12000000.0
2007-06-01 00:20:00,100.76,100.76,100.74,100.74,345500000.0
2007-06-01 00:21:00,100.75,100.76,100.75,100.75,160000000.0
2007-06-01 00:22:00,100.75,100.76,100.75,100.76,68000000.0
2007-06-01 00:23:00,100.76,100.79,100.76,100.79,753700002.0
2007-06-01 00:24:00,100.8,100.81,100.77,100.81,710100000.0
2007-06-01 00:25:00,100.81,100.81,100.8,100.805,234500003.0
2007-06-01 00:26:00,100.81,100.82,100.8,100.81,60000000.0
2007-06-01 00:27:00,100.81,100.82,100.8,100.81,68000000.0
2007-06-01 00:28:00,100.8,100.81,100.8,100.81,63900000.0
2007-06-01 00:29:00,100.81,100.81,100.81,100.81,28000000.0
2007-06-01 00:30:00,100.81,100.81,100.76,100.77,395499999.0
2007-06-01 00:31:00,100.77,100.77,100.77,100.77,44000000.0
2007-06-01 00:32:00,100.77,100.77,100.77,100.77,14700000.0
2007-06-01 00:33:00,100.78,100.78,100.77,100.78,183600000.0
2007-06-01 00:34:00,100.78,100.8,100.76,100.8,538899998.0
2007-06-01 00:35:00,100.8,100.81,100.78,100.8,222099999.0
2007-06-01 00:36:00,100.8,100.81,100.785,100.805,229300000.0
2007-06-01 00:37:00,100.81,100.81,100.805,100.81,68000000.0
2007-06-01 00:38:00,100.81,100.81,100.8,100.8,203600000.0
2007-06-01 00:39:00,100.81,100.81,100.8,100.81,52000000.0
2007-06-01 00:40:00,100.8,100.81,100.8,100.805,102199999.0
2007-06-01 00:41:00,100.82,100.83,100.82,100.82,32000000.0
2007-06-01 00:42:00,100.799,100.802,100.762,100.78,541500003.0
2007-06-01 00:43:00,100.82,100.82,100.82,100.82,4000000.0
2007-06-01 00:44:00,100.82,100.82,100.82,100.82,4000000.0
2007-06-01 00:45:00,100.786,100.815,100.786,100.812,150100001.0
2007-06-01 00:46:00,100.82,100.82,100.8,100.8,44000000.0
2007-06-01 00:47:00,100.8,100.8,100.78,100.79,74100000.0
2007-06-01 00:48:00,100.79,100.79,100.76,100.765,230800000.0
2007-06-01 00:49:00,100.77,100.78,100.765,100.77,175599999.0
2007-06-01 00:50:00,100.78,100.81,100.78,100.8,91599999.0
2007-06-01 00:51:00,100.8,100.8,100.79,100.79,51800000.0
2007-06-01 00:52:00,100.79,100.81,100.79,100.81,30299999.0
2007-06-01 00:53:00,100.81,100.82,100.81,100.82,32000000.0
2007-06-01 00:54:00,100.82,100.82,100.81,100.82,60000000.0
2007-06-01 00:55:00,100.82,100.83,100.82,100.83,111800000.0
2007-06-01 00:56:00,100.82,100.83,100.82,100.82,123099999.0
2007-06-01 00:57:00,100.82,100.83,100.82,100.82,210200000.0
2007-06-01 00:58:00,100.81,100.85,100.8,100.84,202499996.0
2007-06-01 00:59:00,100.84,100.84,100.825,100.83,127900000.0
2007-06-01 01:00:00,100.84,100.89,100.84,100.88,592800000.0
2007-06-01 01:01:00,100.88,100.9,100.87,100.88,412300001.0
2007-06-01 01:02:00,100.88,100.88,100.87,100.87,246999999.0
2007-06-01 01:03:00,100.88,100.89,100.87,100.88,327399997.0
2007-06-01 01:04:00,100.88,100.88,100.88,100.88,43200000.0
2007-06-01 01:05:00,100.875,100.89,100.86,100.89,168700000.0
2007-06-01 01:06:00,100.89,100.89,100.86,100.87,415199997.0
2007-06-01 01:07:00,100.88,100.9,100.87,100.88,267099999.0
2007-06-01 01:08:00,100.885,100.94,100.885,100.93,340699999.0
2007-06-01 01:09:00,100.915,100.94,100.9,100.9,536199997.0
2007-06-01 01:10:00,100.91,100.91,100.87,100.88,357499996.0
2007-06-01 01:11:00,100.88,100.88,100.87,100.87,54300001.0
2007-06-01 01:12:00,100.89,100.89,100.87,100.87,275099999.0
2007-06-01 01:13:00,100.87,100.87,100.865,100.865,24000000.0
2007-06-01 01:14:00,100.87,100.87,100.87,100.87,28800000.0
2007-06-01 01:15:00,100.87,100.89,100.87,100.89,219999999.0
2007-06-01 01:16:00,100.88,100.9,100.87,100.89,169600000.0
2007-06-01 01:17:00,100.89,100.9,100.89,100.9,72000000.0
2007-06-01 01:18:00,100.89,100.91,100.89,100.91,49600000.0
2007-06-01 01:19:00,100.91,100.92,100.91,100.91,20800000.0
2007-06-01 01:20:00,100.92,100.92,100.88,100.89,561799997.0
2007-06-01 01:21:00,100.89,100.9,100.89,100.9,238399999.0
2007-06-01 01:22:00,100.861,100.906,100.838,100.841,202599998.0
2007-06-01 01:23:00,100.9,100.9,100.89,100.89,32800000.0
2007-06-01 01:24:00,100.89,100.89,100.885,100.885,35200000.0
2007-06-01 01:25:00,100.89,100.89,100.89,100.89,91999999.0
2007-06-01 01:26:00,100.895,100.9,100.89,100.89,25600000.0
2007-06-01 01:27:00,100.89,100.89,100.88,100.88,190399994.0
2007-06-01 01:28:00,100.88,100.89,100.88,100.88,101000000.0
2007-06-01 01:29:00,100.88,100.885,100.87,100.875,253499998.0
2007-06-01 01:30:00,100.88,100.89,100.87,100.89,201599998.0
2007-06-01 01:31:00,100.89,100.9,100.885,100.885,75999999.0
2007-06-01 01:32:00,100.89,100.89,100.89,100.89,3500000.0
2007-06-01 01:33:00,100.89,100.89,100.88,100.89,101300002.0
2007-06-01 01:34:00,100.89,100.89,100.87,100.88,336999994.0
2007-06-01 01:35:00,100.88,100.88,100.88,100.88,36800000.0
2007-06-01 01:36:00,100.88,100.88,100.87,100.88,51999998.0
2007-06-01 01:37:00,100.88,100.88,100.87,100.87,160499997.0
2007-06-01 01:38:00,100.89,100.89,100.88,100.89,499399990.0
2007-06-01 01:39:00,100.89,100.89,100.88,100.89,360799998.0
2007-06-01 01:40:00,100.89,100.9,100.89,100.89,436699997.0
2007-06-01 01:41:00,100.89,100.91,100.89,100.89,334600004.0
2007-06-01 01:42:00,100.9,100.91,100.89,100.91,221700000.0
2007-06-01 01:43:00,100.91,100.93,100.91,100.92,459000003.0
2007-06-01 01:44:00,100.92,100.93,100.89,100.92,506100001.0
2007-06-01 01:45:00,100.92,100.92,100.9,100.915,784399990.0
2007-06-01 01:46:00,100.92,100.92,100.92,100.92,51099999.0
2007-06-01 01:47:00,100.92,100.92,100.9,100.91,571199994.0
2007-06-01 01:48:00,100.91,100.91,100.87,100.91,530699998.0
2007-06-01 01:49:00,100.91,100.91,100.895,100.9,341699999.0
2007-06-01 01:50:00,100.9,100.91,100.89,100.9,908599990.0
2007-06-01 01:51:00,100.89,100.92,100.89,100.91,331499998.0
2007-06-01 01:52:00,100.91,100.93,100.91,100.92,435799993.0
2007-06-01 01:53:00,100.92,100.93,100.92,100.93,89599999.0
2007-06-01 01:54:00,100.93,100.93,100.91,100.91,163199997.0
2007-06-01 01:55:00,100.91,100.92,100.9,100.91,185399997.0
2007-06-01 01:56:00,100.91,100.91,100.9,100.9,41499998.0
2007-06-01 01:57:00,100.91,100.91,100.9,100.91,97500000.0
2007-06-01 01:58:00,100.9,100.91,100.9,100.91,199099998.0
2007-06-01 01:59:00,100.91,100.91,100.88,100.9,494099989.0
2007-06-01 02:00:00,100.9,100.91,100.89,100.89,328499997.0
2007-06-01 02:01:00,100.9,100.9,100.885,100.89,115900000.0
2007-06-01 02:02:00,100.89,100.89,100.87,100.875,294500001.0
2007-06-01 02:03:00,100.87,100.89,100.87,100.87,523099996.0
2007-06-01 02:04:00,100.88,100.88,100.87,100.88,313500000.0
2007-06-01 02:05:00,100.88,100.89,100.88,100.88,518199997.0
2007-06-01 02:06:00,100.89,100.89,100.87,100.87,133299999.0
2007-06-01 02:07:00,100.88,100.89,100.88,100.89,68800000.0
2007-06-01 02:08:00,100.89,100.89,100.86,100.87,395999992.0
2007-06-01 02:09:00,100.87,100.87,100.87,100.87,23200000.0
2007-06-01 02:10:00,100.87,100.88,100.85,100.87,309699997.0
2007-06-01 02:11:00,100.88,100.88,100.88,100.88,66400000.0
2007-06-01 02:12:00,100.88,100.88,100.845,100.845,131099999.0
2007-06-01 02:13:00,100.85,100.86,100.84,100.85,304199999.0
2007-06-01 02:14:00,100.85,100.87,100.85,100.86,357899995.0
2007-06-01 02:15:00,100.86,100.86,100.85,100.86,205899997.0
2007-06-01 02:16:00,100.86,100.86,100.84,100.84,369399996.0
2007-06-01 02:17:00,100.84,100.85,100.84,100.85,68000000.0
2007-06-01 02:18:00,100.85,100.85,100.84,100.85,131200000.0
2007-06-01 02:19:00,100.85,100.86,100.85,100.85,92000000.0
2007-06-01 02:20:00,100.85,100.86,100.83,100.86,223599999.0
2007-06-01 02:21:00,100.86,100.87,100.86,100.87,494899989.0
2007-06-01 02:22:00,100.87,100.87,100.86,100.86,262900000.0
2007-06-01 02:23:00,100.86,100.87,100.86,100.87,173699994.0
2007-06-01 02:24:00,100.87,100.87,100.86,100.86,133800000.0
2007-06-01 02:25:00,100.87,100.88,100.87,100.87,118899999.0
2007-06-01 02:26:00,100.87,100.89,100.87,100.88,219400000.0
2007-06-01 02:27:00,100.87,100.89,100.87,100.88,295799997.0
2007-06-01 02:28:00,100.87,100.88,100.87,100.88,185399998.0
2007-06-01 02:29:00,100.885,100.91,100.88,100.91,576499998.0
2007-06-01 02:30:00,100.91,100.91,100.88,100.9,533299995.0
2007-06-01 02:31:00,100.9,100.9,100.88,100.885,234599998.0
2007-06-01 02:32:00,100.885,100.91,100.88,100.9,568299993.0
2007-06-01 02:33:00,100.9,100.91,100.88,100.9,438199998.0
2007-06-01 02:34:00,100.91,100.91,100.9,100.9,359999998.0
2007-06-01 02:35:00,100.9,100.91,100.895,100.91,663399992.0
2007-06-01 02:36:00,100.91,100.91,100.9,100.91,304999997.0
2007-06-01 02:37:00,100.91,100.91,100.885,100.89,542999996.0
2007-06-01 02:38:00,100.9,100.92,100.88,100.9,732099994.0
2007-06-01 02:39:00,100.88,100.9,100.88,100.9,523999994.0
2007-06-01 02:40:00,100.9,100.9,100.87,100.89,316699994.0
2007-06-01 02:41:00,100.89,100.9,100.87,100.9,152999999.0
2007-06-01 02:42:00,100.9,100.9,100.895,100.895,101499998.0
2007-06-01 02:43:00,100.9,100.91,100.87,100.895,339600001.0
2007-06-01 02:44:00,100.89,100.9,100.87,100.9,429499999.0
2007-06-01 02:45:00,100.9,100.9,100.9,100.9,189200002.0
2007-06-01 02:46:00,100.9,100.9,100.89,100.9,107800000.0
2007-06-01 02:47:00,100.9,100.9,100.88,100.88,497400009.0
2007-06-01 02:48:00,100.89,100.9,100.88,100.9,549699996.0
2007-06-01 02:49:00,100.895,100.92,100.88,100.89,1005099987.0
2007-06-01 02:50:00,100.89,100.91,100.89,100.91,459799994.0
2007-06-01 02:51:00,100.91,100.91,100.91,100.91,84000000.0
2007-06-01 02:52:00,100.915,100.92,100.915,100.92,97999999.0
2007-06-01 02:53:00,100.92,100.93,100.91,100.92,636999990.0
2007-06-01 02:54:00,100.92,100.93,100.89,100.92,778099991.0
2007-06-01 02:55:00,100.92,100.92,100.89,100.9,482399994.0
2007-06-01 02:56:00,100.905,100.92,100.89,100.9,669200007.0
2007-06-01 02:57:00,100.91,100.91,100.91,100.91,258699995.0
2007-06-01 02:58:00,100.91,100.92,100.9,100.91,491999998.0
2007-06-01 02:59:00,100.91,100.92,100.89,100.9,472799998.0
2007-06-01 03:00:00,100.91,100.94,100.91,100.92,695100010.0
2007-06-01 03:01:00,100.92,100.94,100.9,100.915,1142599999.0
2007-06-01 03:02:00,100.915,100.93,100.9,100.9,664099993.0
2007-06-01 03:03:00,100.9,100.92,100.9,100.91,752899997.0
2007-06-01 03:04:00,100.91,100.92,100.89,100.92,739599995.0
2007-06-01 03:05:00,100.91,100.92,100.89,100.89,694099990.0
2007-06-01 03:06:00,100.89,100.89,100.87,100.885,763299993.0
2007-06-01 03:07:00,100.89,100.9,100.87,100.89,571699997.0
2007-06-01 03:08:00,100.89,100.9,100.87,100.87,292199999.0
2007-06-01 03:09:00,100.87,100.89,100.87,100.87,295799997.0
2007-06-01 03:10:00,100.87,100.87,100.84,100.85,483799997.0
2007-06-01 03:11:00,100.85,100.86,100.82,100.83,237099998.0
2007-06-01 03:12:00,100.83,100.86,100.83,100.86,474100001.0
2007-06-01 03:13:00,100.86,100.89,100.85,100.87,411499997.0
2007-06-01 03:14:00,100.88,100.89,100.85,100.89,539599998.0
2007-06-01 03:15:00,100.88,100.88,100.865,100.87,214300002.0
2007-06-01 03:16:00,100.86,100.87,100.84,100.86,552799997.0
2007-06-01 03:17:00,100.86,100.87,100.85,100.87,310699999.0
2007-06-01 03:18:00,100.87,100.88,100.86,100.88,284500000.0
2007-06-01 03:19:00,100.88,100.88,100.86,100.86,356699999.0
2007-06-01 03:20:00,100.86,100.86,100.85,100.86,448499995.0
2007-06-01 03:21:00,100.86,100.86,100.84,100.85,438800000.0
2007-06-01 03:22:00,100.85,100.87,100.84,100.87,349200000.0
2007-06-01 03:23:00,100.87,100.87,100.86,100.87,245400000.0
2007-06-01 03:24:00,100.87,100.87,100.85,100.86,231899996.0
2007-06-01 03:25:00,100.86,100.87,100.84,100.855,848800000.0
2007-06-01 03:26:00,100.86,100.86,100.845,100.85,313199997.0
2007-06-01 03:27:00,100.85,100.87,100.85,100.86,565499996.0
2007-06-01 03:28:00,100.87,100.88,100.86,100.87,410899993.0
2007-06-01 03:29:00,100.865,100.88,100.86,100.87,353399996.0
2007-06-01 03:30:00,100.87,100.88,100.86,100.86,175400000.0
2007-06-01 03:31:00,100.86,100.87,100.86,100.87,416999996.0
2007-06-01 03:32:00,100.87,100.88,100.87,100.88,360899997.0
2007-06-01 03:33:00,100.88,100.89,100.86,100.89,344099999.0
2007-06-01 03:34:00,100.89,100.89,100.89,100.89,30400000.0
2007-06-01 03:35:00,100.9,100.91,100.88,100.91,634200000.0
2007-06-01 03:36:00,100.9,100.9,100.89,100.9,240299997.0
2007-06-01 03:37:00,100.9,100.91,100.9,100.9,129800000.0
2007-06-01 03:38:00,100.9,100.92,100.89,100.91,1239299978.0
2007-06-01 03:39:00,100.91,100.92,100.91,100.92,27399999.0
2007-06-01 03:40:00,100.91,100.91,100.91,100.91,178399998.0
2007-06-01 03:41:00,100.91,100.93,100.91,100.93,448899994.0
2007-06-01 03:42:00,100.93,100.96,100.91,100.92,438100002.0
2007-06-01 03:43:00,100.92,100.94,100.9,100.905,830699996.0
2007-06-01 03:44:00,100.91,100.92,100.91,100.92,157600000.0
2007-06-01 03:45:00,100.855,100.885,100.845,100.861,149299999.0
2007-06-01 03:46:00,100.92,100.93,100.915,100.92,387599999.0
2007-06-01 03:47:00,100.92,100.92,100.89,100.89,511099997.0
2007-06-01 03:48:00,100.89,100.92,100.89,100.91,349600006.0
2007-06-01 03:49:00,100.91,100.92,100.89,100.92,342200004.0
2007-06-01 03:50:00,100.92,100.92,100.91,100.91,516599991.0
2007-06-01 03:51:00,100.91,100.91,100.91,100.91,239199995.0
2007-06-01 03:52:00,100.91,100.92,100.91,100.91,145900000.0
2007-06-01 03:53:00,100.92,100.93,100.89,100.92,259700000.0
2007-06-01 03:54:00,100.93,100.93,100.91,100.92,434300001.0
2007-06-01 03:55:00,100.92,100.94,100.92,100.925,440799995.0
2007-06-01 03:56:00,100.925,100.94,100.925,100.93,668999987.0
2007-06-01 03:57:00,100.93,100.96,100.9,100.96,815199996.0
2007-06-01 03:58:00,100.96,100.96,100.91,100.93,505599997.0
2007-06-01 03:59:00,100.94,100.95,100.93,100.93,371399995.0
2007-06-01 04:00:00,100.93,100.95,100.92,100.94,780499994.0
2007-06-01 04:01:00,100.94,100.95,100.94,100.95,174299998.0
2007-06-01 04:02:00,100.95,100.95,100.94,100.94,359399994.0
2007-06-01 04:03:00,100.95,100.96,100.93,100.96,574699997.0
2007-06-01 04:04:00,100.955,100.96,100.955,100.96,52000000.0
2007-06-01 04:05:00,100.95,100.97,100.95,100.96,176599998.0
2007-06-01 04:06:00,100.96,100.96,100.93,100.94,173400000.0
2007-06-01 04:07:00,100.94,100.94,100.925,100.94,455399992.0
2007-06-01 04:08:00,100.94,100.94,100.94,100.94,61599999.0
2007-06-01 04:09:00,100.935,100.94,100.93,100.93,215899997.0
2007-06-01 04:10:00,100.94,100.94,100.94,100.94,18400000.0
2007-06-01 04:11:00,100.94,100.96,100.93,100.95,378099992.0
2007-06-01 04:12:00,100.95,100.97,100.94,100.95,658999993.0
2007-06-01 04:13:00,100.95,100.96,100.92,100.94,610899994.0
2007-06-01 04:14:00,100.94,100.96,100.92,100.94,179700000.0
2007-06-01 04:15:00,100.94,100.96,100.93,100.95,317099999.0
2007-06-01 04:16:00,100.95,100.96,100.93,100.93,582399996.0
2007-06-01 04:17:00,100.93,100.95,100.93,100.95,354899990.0
2007-06-01 04:18:00,100.95,100.95,100.94,100.94,354000000.0
2007-06-01 04:19:00,100.94,100.94,100.91,100.93,440900005.0
2007-06-01 04:20:00,100.93,100.96,100.93,100.95,163199998.0
2007-06-01 04:21:00,100.95,100.96,100.93,100.93,484599987.0
2007-06-01 04:22:00,100.93,100.93,100.92,100.92,63200000.0
2007-06-01 04:23:00,100.93,100.93,100.93,100.93,30400000.0
2007-06-01 04:24:00,100.93,100.94,100.92,100.93,273699993.0
2007-06-01 04:25:00,100.93,100.94,100.93,100.93,301899991.0
2007-06-01 04:26:00,100.93,100.93,100.93,100.93,112499998.0
2007-06-01 04:27:00,100.93,100.93,100.91,100.915,468600000.0
2007-06-01 04:28:00,100.92,100.92,100.91,100.91,44000000.0
2007-06-01 04:29:00,100.91,100.92,100.9,100.9,163800000.0
2007-06-01 04:30:00,100.9,100.91,100.9,100.91,131600000.0
2007-06-01 04:31:00,100.91,100.91,100.9,100.9,78400000.0
2007-06-01 04:32:00,100.91,100.92,100.91,100.91,144699999.0
2007-06-01 04:33:00,100.91,100.92,100.89,100.905,187100000.0
2007-06-01 04:34:00,100.91,100.91,100.9,100.91,70200000.0
2007-06-01 04:35:00,100.91,100.91,100.9,100.91,268199997.0
2007-06-01 04:36:00,100.91,100.92,100.9,100.91,160499999.0
2007-06-01 04:37:00,100.91,100.91,100.89,100.91,271800005.0
2007-06-01 04:38:00,100.91,100.91,100.89,100.91,96099999.0
2007-06-01 04:39:00,100.91,100.91,100.89,100.91,268399995.0
2007-06-01 04:40:00,100.905,100.91,100.9,100.91,125800004.0
2007-06-01 04:41:00,100.91,100.92,100.91,100.91,136800000.0
2007-06-01 04:42:00,100.91,100.92,100.9,100.92,554299999.0
2007-06-01 04:43:00,100.915,100.92,100.9,100.915,200699999.0
2007-06-01 04:44:00,100.91,100.92,100.91,100.92,112399999.0
2007-06-01 04:45:00,100.92,100.93,100.9,100.91,207499998.0
2007-06-01 04:46:00,100.91,100.92,100.89,100.905,350899997.0
2007-06-01 04:47:00,100.92,100.92,100.92,100.92,46400000.0
2007-06-01 04:48:00,100.915,100.94,100.91,100.93,135100000.0
2007-06-01 04:49:00,100.93,100.94,100.93,100.94,279899998.0
2007-06-01 04:50:00,100.94,100.95,100.93,100.94,106800000.0
2007-06-01 04:51:00,100.94,100.94,100.94,100.94,32800000.0
2007-06-01 04:52:00,100.94,100.95,100.94,100.95,36800000.0
2007-06-01 04:53:00,100.95,100.96,100.93,100.95,145500000.0
2007-06-01 04:54:00,100.95,100.95,100.93,100.93,58300000.0
2007-06-01 04:55:00,100.93,100.94,100.93,100.93,168999994.0
2007-06-01 04:56:00,100.93,100.94,100.92,100.92,189099999.0
2007-06-01 04:57:00,100.93,100.94,100.92,100.92,164799997.0
2007-06-01 04:58:00,100.92,100.93,100.92,100.92,94199999.0
2007-06-01 04:59:00,100.93,100.94,100.93,100.94,95000000.0
2007-06-01 05:00:00,100.94,100.94,100.94,100.94,5800000.0
2007-06-01 05:01:00,100.94,100.94,100.93,100.93,31200000.0
2007-06-01 05:02:00,100.93,100.93,100.92,100.93,64000000.0
2007-06-01 05:03:00,100.93,100.93,100.91,100.91,165900000.0
2007-06-01 05:04:00,100.91,100.93,100.91,100.92,215999996.0
2007-06-01 05:05:00,100.92,100.93,100.91,100.92,284499998.0
2007-06-01 05:06:00,100.92,100.93,100.92,100.92,74399999.0
2007-06-01 05:07:00,100.91,100.93,100.91,100.93,176299999.0
2007-06-01 05:08:00,100.93,100.93,100.93,100.93,310700000.0
2007-06-01 05:09:00,100.93,100.94,100.93,100.93,312399994.0
2007-06-01 05:10:00,100.93,100.93,100.92,100.92,283099996.0
2007-06-01 05:11:00,100.93,100.93,100.89,100.92,299499999.0
2007-06-01 05:12:00,100.92,100.92,100.92,100.92,102400000.0
2007-06-01 05:13:00,100.92,100.93,100.91,100.93,143100000.0
2007-06-01 05:14:00,100.93,100.93,100.91,100.92,123799999.0
2007-06-01 05:15:00,100.915,100.94,100.915,100.94,97000000.0
2007-06-01 05:16:00,100.94,100.94,100.94,100.94,20000000.0
2007-06-01 05:17:00,100.896,100.897,100.878,100.897,64699999.0
2007-06-01 05:18:00,100.94,100.94,100.92,100.92,165699999.0
2007-06-01 05:19:00,100.92,100.94,100.92,100.92,160600000.0
2007-06-01 05:20:00,100.93,100.94,100.91,100.92,200499996.0
2007-06-01 05:21:00,100.92,100.92,100.91,100.91,110999998.0
2007-06-01 05:22:00,100.91,100.92,100.9,100.92,351699995.0
2007-06-01 05:23:00,100.92,100.94,100.91,100.92,538399995.0
2007-06-01 05:24:00,100.93,100.93,100.915,100.915,346699994.0
2007-06-01 05:25:00,100.915,100.93,100.91,100.92,169399996.0
2007-06-01 05:26:00,100.92,100.93,100.92,100.93,125799997.0
2007-06-01 05:27:00,100.93,100.95,100.92,100.94,312900000.0
2007-06-01 05:28:00,100.94,100.94,100.94,100.94,205499999.0
2007-06-01 05:29:00,100.94,100.95,100.93,100.95,128399999.0
2007-06-01 05:30:00,100.95,100.96,100.94,100.95,426399992.0
2007-06-01 05:31:00,100.94,100.96,100.94,100.95,208800000.0
2007-06-01 05:32:00,100.95,100.96,100.95,100.95,195200000.0
2007-06-01 05:33:00,100.95,100.96,100.95,100.95,119200000.0
2007-06-01 05:34:00,100.95,100.97,100.95,100.96,193500000.0
2007-06-01 05:35:00,100.96,100.96,100.96,100.96,44000000.0
2007-06-01 05:36:00,100.96,100.96,100.95,100.96,60700000.0
2007-06-01 05:37:00,100.96,100.96,100.96,100.96,14400000.0
2007-06-01 05:38:00,100.96,100.96,100.93,100.95,86199999.0
2007-06-01 05:39:00,100.96,100.96,100.93,100.96,182299998.0
2007-06-01 05:40:00,100.928,100.928,100.899,100.924,149799999.0
2007-06-01 05:41:00,100.96,100.96,100.95,100.96,81499999.0
2007-06-01 05:42:00,100.909,100.934,100.903,100.922,432799999.0
2007-06-01 05:43:00,100.95,100.95,100.95,100.95,36800000.0
2007-06-01 05:44:00,100.924,100.931,100.896,100.91,175500000.0
2007-06-01 05:45:00,100.95,100.96,100.95,100.96,20000000.0
2007-06-01 05:46:00,100.96,100.96,100.96,100.96,18400000.0
2007-06-01 05:47:00,100.96,100.96,100.955,100.955,30400000.0
2007-06-01 05:48:00,100.96,100.98,100.96,100.965,231200000.0
2007-06-01 05:49:00,100.97,100.97,100.96,100.97,103200000.0
2007-06-01 05:50:00,100.96,100.98,100.96,100.96,143099998.0
2007-06-01 05:51:00,100.965,100.98,100.965,100.98,86400000.0
2007-06-01 05:52:00,100.97,100.97,100.95,100.96,360299999.0
2007-06-01 05:53:00,100.96,100.97,100.95,100.97,295100000.0
2007-06-01 05:54:00,100.97,100.98,100.95,100.98,348099996.0
2007-06-01 05:55:00,100.97,100.98,100.97,100.98,106599998.0
2007-06-01 05:56:00,100.98,100.98,100.97,100.97,39200000.0
2007-06-01 05:57:00,100.96,100.96,100.96,100.96,133599999.0
2007-06-01 05:58:00,100.96,100.97,100.955,100.96,341099995.0
2007-06-01 05:59:00,100.96,100.97,100.96,100.97,75900000.0
2007-06-01 06:00:00,100.932,100.936,100.915,100.929,240799997.0
2007-06-01 06:01:00,100.959,100.963,100.917,100.936,54400000.0
2007-06-01 06:02:00,100.97,100.97,100.94,100.96,140399999.0
2007-06-01 06:03:00,100.97,100.97,100.94,100.97,147000000.0
2007-06-01 06:04:00,100.933,100.952,100.894,100.932,219500000.0
2007-06-01 06:05:00,100.97,100.97,100.94,100.94,142799998.0
2007-06-01 06:06:00,100.97,100.98,100.96,100.96,175699999.0
2007-06-01 06:07:00,100.955,100.96,100.94,100.94,253299997.0
2007-06-01 06:08:00,100.94,100.94,100.93,100.93,144499997.0
2007-06-01 06:09:00,100.93,100.94,100.91,100.94,380299997.0
2007-06-01 06:10:00,100.94,100.94,100.935,100.935,100000000.0
2007-06-01 06:11:00,100.94,100.94,100.93,100.93,162800000.0
2007-06-01 06:12:00,100.93,100.94,100.92,100.93,379200003.0
2007-06-01 06:13:00,100.93,100.95,100.93,100.94,529899998.0
2007-06-01 06:14:00,100.95,100.96,100.94,100.95,110400000.0
2007-06-01 06:15:00,100.95,100.95,100.95,100.95,14400000.0
2007-06-01 06:16:00,100.95,100.95,100.95,100.95,4000000.0
2007-06-01 06:17:00,100.95,100.95,100.95,100.95,36800000.0
2007-06-01 06:18:00,100.95,100.96,100.95,100.96,34300000.0
2007-06-01 06:19:00,100.96,100.96,100.96,100.96,8000000.0
2007-06-01 06:20:00,100.96,100.96,100.96,100.96,49600000.0
2007-06-01 06:21:00,100.96,100.96,100.94,100.94,273499997.0
2007-06-01 06:22:00,100.95,100.96,100.95,100.95,182799999.0
2007-06-01 06:23:00,100.95,100.95,100.95,100.95,66399998.0
2007-06-01 06:24:00,100.95,100.96,100.94,100.95,191199999.0
2007-06-01 06:25:00,100.95,100.97,100.94,100.97,595899995.0
2007-06-01 06:26:00,100.97,100.98,100.95,100.97,308399996.0
2007-06-01 06:27:00,100.96,100.98,100.96,100.98,172000000.0
2007-06-01 06:28:00,100.98,100.98,100.95,100.97,79900000.0
2007-06-01 06:29:00,100.97,100.98,100.97,100.97,76700000.0
2007-06-01 06:30:00,100.97,100.98,100.94,100.96,648699997.0
2007-06-01 06:31:00,100.95,100.96,100.94,100.95,317399999.0
2007-06-01 06:32:00,100.96,100.97,100.96,100.97,128500000.0
2007-06-01 06:33:00,100.97,100.98,100.97,100.98,469199997.0
2007-06-01 06:34:00,100.98,100.99,100.96,100.98,307999993.0
2007-06-01 06:35:00,100.98,101.02,100.98,101.02,434099999.0
2007-06-01 06:36:00,101.02,101.04,101.01,101.03,840899994.0
2007-06-01 06:37:00,101.04,101.04,101.03,101.03,59800000.0
2007-06-01 06:38:00,101.03,101.05,101.02,101.04,718299986.0
2007-06-01 06:39:00,101.04,101.05,101.03,101.03,291299994.0
2007-06-01 06:40:00,101.03,101.04,101.01,101.03,517299999.0
2007-06-01 06:41:00,101.03,101.03,101.02,101.02,150899999.0
2007-06-01 06:42:00,101.02,101.03,100.99,101.015,373599994.0
2007-06-01 06:43:00,101.015,101.03,101.0,101.03,694099994.0
2007-06-01 06:44:00,101.03,101.04,101.03,101.03,279399999.0
2007-06-01 06:45:00,101.04,101.05,101.02,101.03,475499998.0
2007-06-01 06:46:00,101.04,101.05,101.03,101.05,600199992.0
2007-06-01 06:47:00,101.04,101.07,101.035,101.06,591799994.0
2007-06-01 06:48:00,101.06,101.07,101.04,101.06,395399998.0
2007-06-01 06:49:00,101.06,101.07,101.06,101.06,235100000.0
2007-06-01 06:50:00,101.06,101.07,101.06,101.06,272400000.0
2007-06-01 06:51:00,101.06,101.06,101.04,101.05,218299999.0
2007-06-01 06:52:00,101.05,101.06,101.04,101.06,536799993.0
2007-06-01 06:53:00,101.06,101.07,101.05,101.07,404499998.0
2007-06-01 06:54:00,101.07,101.07,101.06,101.06,16000000.0
2007-06-01 06:55:00,101.06,101.06,101.02,101.04,258699999.0
2007-06-01 06:56:00,101.05,101.05,101.02,101.03,594699998.0
2007-06-01 06:57:00,101.04,101.05,101.035,101.05,75599999.0
2007-06-01 06:58:00,101.05,101.05,101.03,101.03,32000000.0
2007-06-01 06:59:00,101.03,101.05,101.03,101.035,464699997.0
2007-06-01 07:00:00,101.035,101.05,101.03,101.05,406500000.0
2007-06-01 07:01:00,101.04,101.05,101.04,101.04,103299999.0
2007-06-01 07:02:00,101.05,101.06,101.05,101.06,97499999.0
2007-06-01 07:03:00,101.06,101.06,101.05,101.06,70400000.0
2007-06-01 07:04:00,101.06,101.06,101.05,101.05,63200000.0
2007-06-01 07:05:00,101.06,101.06,101.05,101.06,76800000.0
2007-06-01 07:06:00,101.06,101.1,101.06,101.1,335300000.0
2007-06-01 07:07:00,101.11,101.12,101.09,101.12,238399997.0
2007-06-01 07:08:00,101.12,101.12,101.095,101.1,353499998.0
2007-06-01 07:09:00,101.1,101.1,101.07,101.07,407299993.0
2007-06-01 07:10:00,101.07,101.09,101.06,101.09,535400001.0
2007-06-01 07:11:00,101.1,101.1,101.09,101.1,160399999.0
2007-06-01 07:12:00,101.1,101.1,101.04,101.07,251999995.0
2007-06-01 07:13:00,101.08,101.09,101.07,101.07,617099990.0
2007-06-01 07:14:00,101.07,101.07,101.05,101.06,253399995.0
2007-06-01 07:15:00,101.06,101.07,101.04,101.07,498799998.0
2007-06-01 07:16:00,101.07,101.09,101.07,101.09,192299997.0
2007-06-01 07:17:00,101.09,101.11,101.08,101.11,231500000.0
2007-06-01 07:18:00,101.1,101.1,101.1,101.1,254400000.0
2007-06-01 07:19:00,101.1,101.1,101.08,101.09,404099997.0
2007-06-01 07:20:00,101.09,101.1,101.08,101.09,363099997.0
2007-06-01 07:21:00,101.1,101.1,101.09,101.1,253300001.0
2007-06-01 07:22:00,101.1,101.12,101.1,101.11,171199998.0
2007-06-01 07:23:00,101.11,101.13,101.11,101.13,331799992.0
2007-06-01 07:24:00,101.12,101.14,101.11,101.14,260500000.0
2007-06-01 07:25:00,101.14,101.16,101.13,101.16,265799999.0
2007-06-01 07:26:00,101.14,101.16,101.14,101.15,196300000.0
2007-06-01 07:27:00,101.15,101.15,101.13,101.14,61300000.0
2007-06-01 07:28:00,101.14,101.14,101.13,101.14,96900000.0
2007-06-01 07:29:00,101.14,101.15,101.11,101.14,275699998.0
2007-06-01 07:30:00,101.14,101.16,101.14,101.15,102700000.0
2007-06-01 07:31:00,101.15,101.15,101.105,101.105,193000000.0
2007-06-01 07:32:00,101.105,101.13,101.105,101.11,127400000.0
2007-06-01 07:33:00,101.11,101.12,101.1,101.1,336400000.0
2007-06-01 07:34:00,101.1,101.1,101.1,101.1,160899996.0
2007-06-01 07:35:00,101.095,101.1,101.085,101.1,345799998.0
2007-06-01 07:36:00,101.1,101.12,101.085,101.11,545199993.0
2007-06-01 07:37:00,101.12,101.12,101.09,101.11,459299997.0
2007-06-01 07:38:00,101.12,101.13,101.09,101.11,457299999.0
2007-06-01 07:39:00,101.11,101.12,101.09,101.095,500899990.0
2007-06-01 07:40:00,101.1,101.11,101.09,101.1,208999999.0
2007-06-01 07:41:00,101.1,101.11,101.1,101.1,307399996.0
2007-06-01 07:42:00,101.1,101.115,101.09,101.105,408299997.0
2007-06-01 07:43:00,101.105,101.13,101.105,101.12,368899996.0
2007-06-01 07:44:00,101.12,101.13,101.11,101.13,243499999.0
2007-06-01 07:45:00,101.13,101.14,101.12,101.13,374600000.0
2007-06-01 07:46:00,101.12,101.13,101.11,101.11,413799997.0
2007-06-01 07:47:00,101.11,101.13,101.11,101.125,666199995.0
2007-06-01 07:48:00,101.125,101.14,101.11,101.14,601799990.0
2007-06-01 07:49:00,101.14,101.14,101.11,101.12,354400001.0
2007-06-01 07:50:00,101.12,101.13,101.1,101.11,487399994.0
2007-06-01 07:51:00,101.11,101.13,101.1,101.12,742199995.0
2007-06-01 07:52:00,101.12,101.13,101.11,101.12,734099993.0
2007-06-01 07:53:00,101.12,101.12,101.12,101.12,92800000.0
2007-06-01 07:54:00,101.11,101.13,101.1,101.13,1117399988.0
2007-06-01 07:55:00,101.13,101.15,101.13,101.15,197599996.0
2007-06-01 07:56:00,101.15,101.16,101.14,101.15,307200004.0
2007-06-01 07:57:00,101.14,101.16,101.13,101.15,750299999.0
2007-06-01 07:58:00,101.145,101.15,101.14,101.14,414400003.0
2007-06-01 07:59:00,101.14,101.15,101.14,101.14,1218599976.0
2007-06-01 08:00:00,101.15,101.15,101.13,101.14,562199995.0
2007-06-01 08:01:00,101.14,101.14,101.1,101.11,524499999.0
2007-06-01 08:02:00,101.11,101.12,101.1,101.12,466999999.0
2007-06-01 08:03:00,101.12,101.15,101.11,101.14,284200001.0
2007-06-01 08:04:00,101.15,101.15,101.1,101.11,1169799992.0
2007-06-01 08:05:00,101.12,101.14,101.11,101.14,277499998.0
2007-06-01 08:06:00,101.14,101.14,101.12,101.12,181599998.0
2007-06-01 08:07:00,101.12,101.12,101.11,101.12,541400005.0
2007-06-01 08:08:00,101.12,101.13,101.1,101.1,742199995.0
2007-06-01 08:09:00,101.11,101.12,101.1,101.12,849499988.0
2007-06-01 08:10:00,101.11,101.14,101.105,101.12,911499993.0
2007-06-01 08:11:00,101.12,101.13,101.11,101.11,402899997.0
2007-06-01 08:12:00,101.11,101.12,101.1,101.11,573799992.0
2007-06-01 08:13:00,101.11,101.12,101.08,101.09,1116299992.0
2007-06-01 08:14:00,101.08,101.1,101.08,101.09,683099993.0
2007-06-01 08:15:00,101.09,101.1,101.085,101.09,632299989.0
2007-06-01 08:16:00,101.09,101.09,101.09,101.09,14400000.0
2007-06-01 08:17:00,101.09,101.1,101.09,101.1,542399998.0
2007-06-01 08:18:00,101.1,101.12,101.09,101.11,1017400000.0
2007-06-01 08:19:00,101.11,101.11,101.1,101.1,475999997.0
2007-06-01 08:20:00,101.11,101.11,101.1,101.1,541399996.0
2007-06-01 08:21:00,101.11,101.11,101.09,101.1,249399999.0
2007-06-01 08:22:00,101.1,101.13,101.09,101.13,626899996.0
2007-06-01 08:23:00,101.13,101.15,101.12,101.14,744099992.0
2007-06-01 08:24:00,101.14,101.17,101.14,101.155,686199991.0
2007-06-01 08:25:00,101.16,101.16,101.09,101.14,1051299998.0
2007-06-01 08:26:00,101.13,101.14,101.09,101.105,1222199992.0
2007-06-01 08:27:00,101.11,101.15,101.11,101.15,989300000.0
2007-06-01 08:28:00,101.15,101.15,101.13,101.15,1243499988.0
2007-06-01 08:29:00,101.15,101.17,101.13,101.15,1548099997.0
2007-06-01 08:30:00,101.15,101.17,101.15,101.17,716799996.0
2007-06-01 08:31:00,101.17,101.17,101.14,101.15,427500002.0
2007-06-01 08:32:00,101.16,101.17,101.16,101.16,265400000.0
2007-06-01 08:33:00,101.16,101.17,101.13,101.16,807899996.0
2007-06-01 08:34:00,101.16,101.18,101.16,101.17,202700000.0
2007-06-01 08:35:00,101.17,101.18,101.11,101.12,961399989.0
2007-06-01 08:36:00,101.12,101.16,101.12,101.14,1476499994.0
2007-06-01 08:37:00,101.14,101.18,101.11,101.17,1609099989.0
2007-06-01 08:38:00,101.165,101.17,101.13,101.14,1793299986.0
2007-06-01 08:39:00,101.14,101.15,101.1,101.12,1245100000.0
2007-06-01 08:40:00,101.12,101.12,101.08,101.09,1837599970.0
2007-06-01 08:41:00,101.09,101.1,101.07,101.07,1294199997.0
2007-06-01 08:42:00,101.07,101.08,101.05,101.06,906399994.0
2007-06-01 08:43:00,101.06,101.06,101.03,101.05,907499999.0
2007-06-01 08:44:00,101.05,101.06,101.02,101.02,809399996.0
2007-06-01 08:45:00,101.02,101.02,100.99,101.0,1610199990.0
2007-06-01 08:46:00,100.99,101.05,100.99,101.04,1942399969.0
2007-06-01 08:47:00,101.04,101.05,100.92,100.96,1780499988.0
2007-06-01 08:48:00,100.96,100.96,100.92,100.94,1272099987.0
2007-06-01 08:49:00,100.935,100.95,100.89,100.93,1382299979.0
2007-06-01 08:50:00,100.93,100.96,100.92,100.95,1622499971.0
2007-06-01 08:51:00,100.95,100.98,100.95,100.965,1135899995.0
2007-06-01 08:52:00,100.97,101.0,100.97,100.995,1040399992.0
2007-06-01 08:53:00,101.0,101.04,101.0,101.02,719799993.0
2007-06-01 08:54:00,101.02,101.03,100.99,101.02,1432300006.0
2007-06-01 08:55:00,101.02,101.05,101.01,101.05,1053299995.0
2007-06-01 08:56:00,101.03,101.09,101.03,101.08,1488499994.0
2007-06-01 08:57:00,101.08,101.08,101.03,101.03,291199999.0
2007-06-01 08:58:00,101.03,101.05,101.02,101.04,371499999.0
2007-06-01 08:59:00,101.04,101.04,101.01,101.03,582699994.0
2007-06-01 09:00:00,101.03,101.03,100.985,100.99,588000000.0
2007-06-01 09:01:00,100.99,100.99,100.97,100.98,842900005.0
2007-06-01 09:02:00,100.99,101.0,100.98,100.99,292799999.0
2007-06-01 09:03:00,100.99,100.99,100.95,100.95,815599997.0
2007-06-01 09:04:00,100.96,101.0,100.945,100.98,1466100006.0
2007-06-01 09:05:00,100.98,101.01,100.97,101.0,600399989.0
2007-06-01 09:06:00,101.0,101.02,100.99,100.99,872799990.0
2007-06-01 09:07:00,100.99,101.0,100.98,101.0,702499997.0
2007-06-01 09:08:00,101.0,101.01,100.96,100.99,879799995.0
2007-06-01 09:09:00,100.99,101.01,100.99,101.0,612799999.0
2007-06-01 09:10:00,101.0,101.0,100.98,100.99,493399993.0
2007-06-01 09:11:00,100.99,101.01,100.965,100.965,637199998.0
2007-06-01 09:12:00,100.97,101.01,100.97,100.99,173899998.0
2007-06-01 09:13:00,101.0,101.01,101.0,101.01,42100000.0
2007-06-01 09:14:00,101.0,101.01,100.98,101.0,148699999.0
2007-06-01 09:15:00,101.0,101.0,100.98,101.0,466199999.0
2007-06-01 09:16:00,101.0,101.0,100.98,100.995,197299999.0
2007-06-01 09:17:00,100.99,101.01,100.99,101.0,359700001.0
2007-06-01 09:18:00,101.0,101.01,101.0,101.0,195200000.0
2007-06-01 09:19:00,101.0,101.01,100.99,101.0,621799996.0
2007-06-01 09:20:00,101.0,101.01,100.99,100.99,766699996.0
2007-06-01 09:21:00,101.01,101.02,100.99,101.0,221099997.0
2007-06-01 09:22:00,101.0,101.02,100.99,101.01,975799989.0
2007-06-01 09:23:00,101.0,101.0,100.99,100.995,143000000.0
2007-06-01 09:24:00,100.99,101.01,100.99,101.0,189099996.0
2007-06-01 09:25:00,101.0,101.01,101.0,101.0,372900001.0
2007-06-01 09:26:00,101.0,101.01,101.0,101.01,250100002.0
2007-06-01 09:27:00,101.01,101.03,101.0,101.0,803299987.0
2007-06-01 09:28:00,101.01,101.05,101.0,101.04,1189400003.0
2007-06-01 09:29:00,101.05,101.05,101.03,101.04,274599997.0
2007-06-01 09:30:00,101.04,101.05,101.01,101.03,526000000.0
2007-06-01 09:31:00,101.04,101.04,101.03,101.04,379899997.0
2007-06-01 09:32:00,101.04,101.04,101.04,101.04,4000000.0
2007-06-01 09:33:00,101.04,101.04,101.04,101.04,20000000.0
2007-06-01 09:34:00,101.04,101.04,101.03,101.04,216999997.0
2007-06-01 09:35:00,101.04,101.06,101.03,101.03,209100000.0
2007-06-01 09:36:00,101.03,101.06,101.03,101.05,234499999.0
2007-06-01 09:37:00,101.05,101.05,101.03,101.03,206300000.0
2007-06-01 09:38:00,101.03,101.04,101.02,101.03,388300005.0
2007-06-01 09:39:00,101.04,101.04,101.04,101.04,202800002.0
2007-06-01 09:40:00,101.04,101.07,101.04,101.06,397100001.0
2007-06-01 09:41:00,101.06,101.06,101.05,101.06,234000004.0
2007-06-01 09:42:00,101.06,101.06,101.06,101.06,137600000.0
2007-06-01 09:43:00,101.06,101.06,101.03,101.045,547499994.0
2007-06-01 09:44:00,101.055,101.07,101.04,101.07,478199999.0
2007-06-01 09:45:00,101.07,101.1,101.07,101.07,896699995.0
2007-06-01 09:46:00,101.07,101.08,101.05,101.07,773199990.0
2007-06-01 09:47:00,101.07,101.08,101.06,101.08,399600002.0
2007-06-01 09:48:00,101.08,101.1,101.08,101.1,129300000.0
2007-06-01 09:49:00,101.1,101.1,101.09,101.09,294999997.0
2007-06-01 09:50:00,101.09,101.09,101.06,101.08,580800004.0
2007-06-01 09:51:00,101.08,101.08,101.05,101.05,718599995.0
2007-06-01 09:52:00,101.05,101.06,101.02,101.04,1514600012.0
2007-06-01 09:53:00,101.04,101.06,101.03,101.05,612400000.0
2007-06-01 09:54:00,101.05,101.07,101.05,101.06,641400002.0
2007-06-01 09:55:00,101.06,101.06,101.04,101.04,697699996.0
2007-06-01 09:56:00,101.045,101.045,101.02,101.03,565399999.0
2007-06-01 09:57:00,101.03,101.04,101.03,101.04,327299999.0
2007-06-01 09:58:00,101.04,101.04,101.0,101.005,589799996.0
2007-06-01 09:59:00,101.005,101.01,100.97,101.0,635299995.0
2007-06-01 10:00:00,101.0,101.02,100.98,100.99,948499987.0
2007-06-01 10:01:00,100.99,101.01,100.99,101.0,90200000.0
2007-06-01 10:02:00,101.0,101.02,101.0,101.02,267799998.0
2007-06-01 10:03:00,101.03,101.04,101.01,101.01,804699995.0
2007-06-01 10:04:00,101.01,101.03,101.01,101.03,447899993.0
2007-06-01 10:05:00,101.03,101.05,101.02,101.04,888400000.0
2007-06-01 10:06:00,101.03,101.04,101.015,101.02,527400003.0
2007-06-01 10:07:00,101.02,101.02,101.0,101.01,196299999.0
2007-06-01 10:08:00,101.01,101.02,101.01,101.02,41900000.0
2007-06-01 10:09:00,101.02,101.03,101.01,101.02,149699997.0
2007-06-01 10:10:00,101.02,101.02,101.0,101.01,182899999.0
2007-06-01 10:11:00,101.0,101.02,101.0,101.0,310899999.0
2007-06-01 10:12:00,101.0,101.02,101.0,101.02,94400000.0
2007-06-01 10:13:00,101.02,101.02,101.02,101.02,31200000.0
2007-06-01 10:14:00,101.02,101.02,101.01,101.02,132200000.0
2007-06-01 10:15:00,101.03,101.04,101.02,101.04,277200002.0
2007-06-01 10:16:00,101.04,101.05,101.02,101.05,325400002.0
2007-06-01 10:17:00,101.04,101.04,101.01,101.02,541599994.0
2007-06-01 10:18:00,101.03,101.04,100.995,101.025,1200999997.0
2007-06-01 10:19:00,101.025,101.04,101.01,101.03,1096400007.0
2007-06-01 10:20:00,101.03,101.05,101.02,101.03,759600003.0
2007-06-01 10:21:00,101.03,101.05,101.01,101.02,1070499998.0
2007-06-01 10:22:00,101.02,101.03,101.02,101.03,340100001.0
2007-06-01 10:23:00,101.03,101.03,101.02,101.02,347999998.0
2007-06-01 10:24:00,101.02,101.03,101.02,101.02,175099999.0
2007-06-01 10:25:00,101.02,101.02,101.0,101.01,215699997.0
2007-06-01 10:26:00,101.01,101.02,100.99,101.0,836599998.0
2007-06-01 10:27:00,101.0,101.01,100.995,101.0,214799998.0
2007-06-01 10:28:00,101.0,101.0,100.99,101.0,510300005.0
2007-06-01 10:29:00,101.0,101.0,100.98,100.98,254299991.0
2007-06-01 10:30:00,100.98,100.99,100.98,100.99,332099996.0
2007-06-01 10:31:00,100.99,100.99,100.95,100.97,586400004.0
2007-06-01 10:32:00,100.96,100.98,100.915,100.97,971400002.0
2007-06-01 10:33:00,100.97,100.99,100.97,100.97,695399998.0
2007-06-01 10:34:00,100.97,100.99,100.97,100.99,492399996.0
2007-06-01 10:35:00,100.99,101.0,100.97,100.99,1024699997.0
2007-06-01 10:36:00,100.99,101.02,100.99,101.0,1636899992.0
2007-06-01 10:37:00,101.01,101.02,101.0,101.01,828700003.0
2007-06-01 10:38:00,101.01,101.02,101.0,101.02,1119399982.0
2007-06-01 10:39:00,101.02,101.02,100.99,101.01,834599998.0
2007-06-01 10:40:00,101.01,101.01,100.98,101.0,847699987.0
2007-06-01 10:41:00,101.0,101.0,100.97,100.98,457400000.0
2007-06-01 10:42:00,100.98,101.0,100.98,101.0,473299997.0
2007-06-01 10:43:00,101.01,101.02,101.0,101.01,727300000.0
2007-06-01 10:44:00,101.0,101.01,101.0,101.01,153199998.0
2007-06-01 10:45:00,101.01,101.01,100.96,100.96,1061799992.0
2007-06-01 10:46:00,100.96,101.0,100.96,100.98,691899991.0
2007-06-01 10:47:00,100.99,100.99,100.97,100.99,282800003.0
2007-06-01 10:48:00,100.99,101.01,100.97,100.99,1113099985.0
2007-06-01 10:49:00,100.99,100.99,100.98,100.98,856199984.0
2007-06-01 10:50:00,100.98,100.98,100.97,100.98,601400003.0
2007-06-01 10:51:00,100.98,100.99,100.96,100.96,1708999998.0
2007-06-01 10:52:00,100.96,100.97,100.95,100.96,861099991.0
2007-06-01 10:53:00,100.96,100.97,100.95,100.96,446800000.0
2007-06-01 10:54:00,100.96,100.96,100.96,100.96,118799999.0
2007-06-01 10:55:00,100.96,100.97,100.955,100.955,489099995.0
2007-06-01 10:56:00,100.96,100.96,100.95,100.95,676500002.0
2007-06-01 10:57:00,100.96,100.97,100.96,100.96,503699995.0
2007-06-01 10:58:00,100.96,100.96,100.96,100.96,219900007.0
2007-06-01 10:59:00,100.96,100.97,100.95,100.95,466599994.0
2007-06-01 11:00:00,100.96,101.0,100.95,100.98,717499999.0
2007-06-01 11:01:00,100.99,100.99,100.97,100.97,882299992.0
2007-06-01 11:02:00,100.965,100.99,100.96,100.98,990399981.0
2007-06-01 11:03:00,100.975,100.99,100.97,100.99,388100002.0
2007-06-01 11:04:00,100.99,100.99,100.97,100.98,1202499991.0
2007-06-01 11:05:00,100.98,100.99,100.97,100.98,455999994.0
2007-06-01 11:06:00,100.98,100.98,100.97,100.97,160800000.0
2007-06-01 11:07:00,100.97,100.98,100.96,100.97,433999995.0
2007-06-01 11:08:00,100.98,100.98,100.98,100.98,12800000.0
2007-06-01 11:09:00,100.97,100.98,100.97,100.97,311899992.0
2007-06-01 11:10:00,100.97,100.97,100.96,100.96,400499990.0
2007-06-01 11:11:00,100.97,100.98,100.965,100.97,308599999.0
2007-06-01 11:12:00,100.98,100.98,100.955,100.96,719700000.0
2007-06-01 11:13:00,100.97,100.97,100.95,100.96,973699994.0
2007-06-01 11:14:00,100.95,100.97,100.94,100.95,624700003.0
2007-06-01 11:15:00,100.95,100.95,100.95,100.95,67200000.0
2007-06-01 11:16:00,100.95,100.97,100.95,100.96,621399989.0
2007-06-01 11:17:00,100.96,100.96,100.94,100.96,606999988.0
2007-06-01 11:18:00,100.96,100.97,100.95,100.96,654599998.0
2007-06-01 11:19:00,100.96,100.97,100.96,100.97,619800003.0
2007-06-01 11:20:00,100.97,100.97,100.95,100.95,708299994.0
2007-06-01 11:21:00,100.97,100.97,100.95,100.96,549599993.0
2007-06-01 11:22:00,100.96,100.97,100.96,100.96,226899994.0
2007-06-01 11:23:00,100.96,100.98,100.955,100.98,286299997.0
2007-06-01 11:24:00,100.98,100.98,100.96,100.96,940799990.0
2007-06-01 11:25:00,100.97,100.98,100.96,100.97,892799997.0
2007-06-01 11:26:00,100.96,100.98,100.95,100.96,759599983.0
2007-06-01 11:27:00,100.96,101.0,100.95,101.0,876799998.0
2007-06-01 11:28:00,101.0,101.0,100.99,100.99,639799997.0
2007-06-01 11:29:00,100.99,101.0,100.96,100.96,1099699998.0
2007-06-01 11:30:00,100.99,101.0,100.95,100.98,1099699998.0
2007-06-01 11:31:00,100.98,100.99,100.96,100.99,828499988.0
2007-06-01 11:32:00,100.99,100.99,100.96,100.98,621299993.0
2007-06-01 11:33:00,100.98,100.98,100.96,100.97,387400002.0
2007-06-01 11:34:00,100.97,100.99,100.97,100.99,741000005.0
2007-06-01 11:35:00,100.985,100.99,100.96,100.96,406700003.0
2007-06-01 11:36:00,100.96,100.97,100.94,100.94,969799996.0
2007-06-01 11:37:00,100.94,100.95,100.925,100.925,716799992.0
2007-06-01 11:38:00,100.93,100.94,100.92,100.93,1137899991.0
2007-06-01 11:39:00,100.93,100.96,100.93,100.95,348199996.0
2007-06-01 11:40:00,100.95,100.96,100.94,100.955,352799996.0
2007-06-01 11:41:00,100.96,100.97,100.95,100.96,703699995.0
2007-06-01 11:42:00,100.96,101.0,100.94,100.99,1020399998.0
2007-06-01 11:43:00,100.98,101.0,100.98,100.98,597099998.0
2007-06-01 11:44:00,100.97,100.99,100.97,100.97,567799991.0
2007-06-01 11:45:00,100.97,100.99,100.97,100.99,334499998.0
2007-06-01 11:46:00,100.99,101.0,100.97,101.0,915299988.0
2007-06-01 11:47:00,101.0,101.0,100.97,100.97,932099990.0
2007-06-01 11:48:00,100.97,100.97,100.96,100.96,484199995.0
2007-06-01 11:49:00,100.96,100.96,100.93,100.94,690899996.0
2007-06-01 11:50:00,100.94,100.95,100.94,100.95,759500008.0
2007-06-01 11:51:00,100.95,100.95,100.94,100.95,298400004.0
2007-06-01 11:52:00,100.95,100.96,100.95,100.96,562099992.0
2007-06-01 11:53:00,100.96,100.97,100.96,100.97,449599998.0
2007-06-01 11:54:00,100.97,100.98,100.96,100.98,485700005.0
2007-06-01 11:55:00,100.97,100.98,100.97,100.97,292800000.0
2007-06-01 11:56:00,100.97,100.99,100.97,100.98,345200000.0
2007-06-01 11:57:00,100.99,100.99,100.98,100.99,209299992.0
2007-06-01 11:58:00,100.98,101.01,100.98,101.01,126099994.0
2007-06-01 11:59:00,101.01,101.02,101.01,101.02,248999999.0
2007-06-01 12:00:00,101.02,101.02,101.0,101.01,364399995.0
2007-06-01 12:01:00,101.01,101.01,100.99,100.99,393400001.0
2007-06-01 12:02:00,100.99,101.02,100.99,101.02,502000000.0
2007-06-01 12:03:00,101.015,101.015,101.0,101.01,726100005.0
2007-06-01 12:04:00,101.01,101.02,101.0,101.0,691999991.0
2007-06-01 12:05:00,101.0,101.02,101.0,101.01,284399998.0
2007-06-01 12:06:00,101.01,101.02,100.99,100.99,320700004.0
2007-06-01 12:07:00,100.985,101.01,100.98,101.01,843999986.0
2007-06-01 12:08:00,101.02,101.02,101.0,101.0,385099998.0
2007-06-01 12:09:00,101.0,101.0,100.98,101.0,709799994.0
2007-06-01 12:10:00,101.0,101.02,101.0,101.01,631699995.0
2007-06-01 12:11:00,101.005,101.01,100.99,100.99,519399995.0
2007-06-01 12:12:00,100.99,101.0,100.98,101.0,477199999.0
2007-06-01 12:13:00,101.0,101.01,100.98,101.01,1043500001.0
2007-06-01 12:14:00,101.01,101.01,100.99,101.0,130300000.0
2007-06-01 12:15:00,101.0,101.0,100.99,101.0,438799995.0
2007-06-01 12:16:00,101.0,101.0,100.99,101.0,320299996.0
2007-06-01 12:17:00,101.0,101.01,100.97,101.0,1080999994.0
2007-06-01 12:18:00,100.995,101.01,100.98,101.0,674300000.0
2007-06-01 12:19:00,101.0,101.02,101.0,101.0,296299999.0
2007-06-01 12:20:00,101.0,101.02,101.0,101.015,803799986.0
2007-06-01 12:21:00,101.02,101.03,101.01,101.03,708799984.0
2007-06-01 12:22:00,101.03,101.03,101.0,101.0,1088199977.0
2007-06-01 12:23:00,101.0,101.01,101.0,101.0,677799994.0
2007-06-01 12:24:00,101.01,101.01,100.97,101.0,719799999.0
2007-06-01 12:25:00,100.99,101.01,100.99,100.995,191300002.0
2007-06-01 12:26:00,100.995,101.0,100.99,101.0,437699993.0
2007-06-01 12:27:00,100.99,101.02,100.99,101.01,714000008.0
2007-06-01 12:28:00,101.01,101.01,100.98,101.0,1138999996.0
2007-06-01 12:29:00,101.01,101.01,100.96,100.96,1461399997.0
2007-06-01 12:30:00,100.97,100.97,100.95,100.96,1130400004.0
2007-06-01 12:31:00,100.96,100.97,100.95,100.96,889499995.0
2007-06-01 12:32:00,100.955,100.97,100.94,100.96,841299994.0
2007-06-01 12:33:00,100.96,100.96,100.94,100.945,255100000.0
2007-06-01 12:34:00,100.96,100.98,100.95,100.96,929199991.0
2007-06-01 12:35:00,100.96,100.96,100.94,100.95,715299988.0
2007-06-01 12:36:00,100.945,100.98,100.94,100.96,1004899989.0
2007-06-01 12:37:00,100.96,100.97,100.96,100.97,285399999.0
2007-06-01 12:38:00,100.97,100.97,100.95,100.97,250000001.0
2007-06-01 12:39:00,100.97,100.99,100.97,100.99,1126799991.0
2007-06-01 12:40:00,100.99,101.0,100.96,100.97,519799992.0
2007-06-01 12:41:00,100.98,100.98,100.96,100.97,186399996.0
2007-06-01 12:42:00,100.97,101.0,100.96,100.97,1257399987.0
2007-06-01 12:43:00,100.98,100.99,100.98,100.98,627599993.0
2007-06-01 12:44:00,100.98,100.99,100.97,100.97,274999999.0
2007-06-01 12:45:00,100.97,100.97,100.94,100.96,840200005.0
2007-06-01 12:46:00,100.96,100.99,100.95,100.99,1201099985.0
2007-06-01 12:47:00,100.99,100.99,100.97,100.98,519199996.0
2007-06-01 12:48:00,100.98,100.99,100.96,100.98,949099992.0
2007-06-01 12:49:00,100.98,100.99,100.97,100.99,995200002.0
2007-06-01 12:50:00,101.01,101.01,101.01,101.01,338100000.0
2007-06-01 12:51:00,101.01,101.01,100.99,100.99,767199995.0
2007-06-01 12:52:00,100.99,101.0,100.99,101.0,732899989.0
2007-06-01 12:53:00,101.0,101.01,101.0,101.01,682300005.0
2007-06-01 12:54:00,101.01,101.01,100.98,100.995,384699995.0
2007-06-01 12:55:00,101.0,101.0,101.0,101.0,20800000.0
2007-06-01 12:56:00,101.0,101.0,100.985,101.0,429399998.0
2007-06-01 12:57:00,101.0,101.01,100.99,100.99,237099994.0
2007-06-01 12:58:00,100.99,100.99,100.98,100.98,163699998.0
2007-06-01 12:59:00,100.98,101.0,100.98,101.0,253000002.0
2007-06-01 13:00:00,101.0,101.0,100.98,100.98,262799997.0
2007-06-01 13:01:00,100.98,100.99,100.98,100.985,176699999.0
2007-06-01 13:02:00,100.985,100.99,100.98,100.99,157099999.0
2007-06-01 13:03:00,100.99,101.0,100.99,101.0,247099994.0
2007-06-01 13:04:00,101.0,101.01,101.0,101.01,365499993.0
2007-06-01 13:05:00,101.01,101.02,101.0,101.02,107000002.0
2007-06-01 13:06:00,101.02,101.02,100.99,101.0,250899999.0
2007-06-01 13:07:00,101.0,101.01,100.99,101.01,444599998.0
2007-06-01 13:08:00,101.0,101.01,101.0,101.0,623999990.0
2007-06-01 13:09:00,101.0,101.02,100.99,101.0,1334400002.0
2007-06-01 13:10:00,101.01,101.01,100.98,101.0,982499999.0
2007-06-01 13:11:00,100.995,101.0,100.98,100.99,709899991.0
2007-06-01 13:12:00,101.0,101.01,100.99,100.99,657599992.0
2007-06-01 13:13:00,100.99,101.0,100.99,101.0,50400000.0
2007-06-01 13:14:00,101.0,101.0,100.98,101.0,566999999.0
2007-06-01 13:15:00,101.0,101.02,100.99,101.01,613099996.0
2007-06-01 13:16:00,101.0,101.02,101.0,101.01,645200003.0
2007-06-01 13:17:00,101.01,101.02,100.995,101.0,1080999991.0
2007-06-01 13:18:00,101.0,101.0,101.0,101.0,37500000.0
2007-06-01 13:19:00,101.0,101.01,100.99,101.01,675599991.0
2007-06-01 13:20:00,101.005,101.005,100.99,101.0,116700000.0
2007-06-01 13:21:00,101.0,101.02,101.0,101.01,553099994.0
2007-06-01 13:22:00,101.01,101.01,100.98,100.98,473699994.0
2007-06-01 13:23:00,100.99,100.99,100.97,100.97,427199999.0
2007-06-01 13:24:00,100.97,100.99,100.97,100.99,365499999.0
2007-06-01 13:25:00,100.99,101.0,100.99,100.99,758999991.0
2007-06-01 13:26:00,100.99,100.99,100.99,100.99,212099993.0
2007-06-01 13:27:00,100.99,101.01,100.99,100.99,205199998.0
2007-06-01 13:28:00,100.99,101.01,100.99,101.0,751399992.0
2007-06-01 13:29:00,101.0,101.01,101.0,101.01,891899990.0
2007-06-01 13:30:00,101.0,101.01,101.0,101.005,484099990.0
2007-06-01 13:31:00,101.01,101.01,101.0,101.01,616600000.0
2007-06-01 13:32:00,101.01,101.02,101.01,101.02,442900003.0
2007-06-01 13:33:00,101.02,101.03,101.02,101.02,462499999.0
2007-06-01 13:34:00,101.02,101.03,101.0,101.015,486999992.0
2007-06-01 13:35:00,101.02,101.03,101.015,101.02,472499999.0
2007-06-01 13:36:00,101.02,101.02,101.02,101.02,113600000.0
2007-06-01 13:37:00,101.02,101.03,101.02,101.02,245599996.0
2007-06-01 13:38:00,101.02,101.02,101.01,101.02,300099997.0
2007-06-01 13:39:00,101.02,101.02,101.01,101.01,684399998.0
2007-06-01 13:40:00,101.01,101.01,101.01,101.01,150900000.0
2007-06-01 13:41:00,101.01,101.01,101.01,101.01,113299999.0
2007-06-01 13:42:00,101.01,101.01,101.01,101.01,429599996.0
2007-06-01 13:43:00,101.01,101.01,100.99,100.99,386099996.0
2007-06-01 13:44:00,101.0,101.01,100.99,101.01,701399993.0
2007-06-01 13:45:00,101.0,101.0,100.99,101.0,445699997.0
2007-06-01 13:46:00,101.0,101.0,100.98,100.99,824699987.0
2007-06-01 13:47:00,100.99,101.0,100.99,101.0,154999999.0
2007-06-01 13:48:00,101.01,101.01,101.0,101.01,265199998.0
2007-06-01 13:49:00,101.01,101.01,101.0,101.01,289899996.0
2007-06-01 13:50:00,101.01,101.01,101.0,101.0,157299997.0
2007-06-01 13:51:00,101.0,101.02,101.0,101.02,210000004.0
2007-06-01 13:52:00,101.02,101.02,101.01,101.01,246399995.0
2007-06-01 13:53:00,101.015,101.02,101.01,101.01,58299999.0
2007-06-01 13:54:00,101.0,101.02,101.0,101.01,137099997.0
2007-06-01 13:55:00,101.01,101.01,101.0,101.01,175899997.0
2007-06-01 13:56:00,101.005,101.01,100.98,100.99,719400003.0
2007-06-01 13:57:00,100.99,101.02,100.99,101.02,368599996.0
2007-06-01 13:58:00,101.02,101.02,100.99,101.0,334000000.0
2007-06-01 13:59:00,101.0,101.02,101.0,101.01,713199995.0
2007-06-01 14:00:00,101.02,101.02,101.02,101.02,257899995.0
2007-06-01 14:01:00,101.0,101.01,100.97,100.99,739599987.0
2007-06-01 14:02:00,100.99,101.0,100.99,100.995,131000002.0
2007-06-01 14:03:00,101.0,101.01,100.99,101.0,545099991.0
2007-06-01 14:04:00,101.0,101.02,101.0,101.0,662099993.0
2007-06-01 14:05:00,101.01,101.02,101.01,101.02,158100001.0
2007-06-01 14:06:00,101.02,101.03,101.01,101.02,745899996.0
2007-06-01 14:07:00,101.02,101.02,100.98,101.0,1231399997.0
2007-06-01 14:08:00,101.0,101.01,100.99,101.0,601900000.0
2007-06-01 14:09:00,101.0,101.01,100.98,100.985,1077299978.0
2007-06-01 14:10:00,100.99,101.02,100.98,101.01,1004800000.0
2007-06-01 14:11:00,101.01,101.02,101.0,101.015,859299998.0
2007-06-01 14:12:00,100.99,101.01,100.97,100.97,831599999.0
2007-06-01 14:13:00,100.97,100.98,100.95,100.97,441399998.0
2007-06-01 14:14:00,100.97,101.0,100.97,100.99,843799993.0
2007-06-01 14:15:00,101.0,101.02,100.99,101.02,557699994.0
2007-06-01 14:16:00,101.02,101.03,101.02,101.03,278900004.0
2007-06-01 14:17:00,101.03,101.04,101.02,101.035,875099994.0
2007-06-01 14:18:00,101.035,101.08,101.03,101.08,1256300004.0
2007-06-01 14:19:00,101.09,101.15,101.09,101.13,1247700004.0
2007-06-01 14:20:00,101.13,101.13,101.06,101.06,808099995.0
2007-06-01 14:21:00,101.06,101.075,101.06,101.07,745299994.0
2007-06-01 14:22:00,101.07,101.07,101.01,101.03,1292099995.0
2007-06-01 14:23:00,101.03,101.07,101.02,101.07,883700002.0
2007-06-01 14:24:00,101.07,101.08,101.06,101.08,259099999.0
2007-06-01 14:25:00,101.07,101.1,101.07,101.1,889999998.0
2007-06-01 14:26:00,101.1,101.11,101.05,101.06,864199997.0
2007-06-01 14:27:00,101.06,101.07,101.045,101.05,303099999.0
2007-06-01 14:28:00,101.05,101.14,101.01,101.12,403899994.0
2007-06-01 14:29:00,101.15,101.15,101.07,101.07,304100001.0
2007-06-01 14:30:00,101.07,101.08,100.95,101.04,617399998.0
2007-06-01 14:31:00,101.05,101.22,101.01,101.15,915599999.0
2007-06-01 14:32:00,101.16,101.27,101.15,101.25,713600000.0
2007-06-01 14:33:00,101.255,101.285,101.24,101.26,516800000.0
2007-06-01 14:34:00,101.26,101.31,101.23,101.24,374400000.0
2007-06-01 14:35:00,101.24,101.305,101.23,101.28,729999997.0
2007-06-01 14:36:00,101.28,101.35,101.26,101.35,722099994.0
2007-06-01 14:37:00,101.33,101.36,101.26,101.27,555999999.0
2007-06-01 14:38:00,101.26,101.29,101.23,101.285,1128299989.0
2007-06-01 14:39:00,101.28,101.3,101.28,101.3,857999987.0
2007-06-01 14:40:00,101.3,101.3,101.2,101.2,511300001.0
2007-06-01 14:41:00,101.22,101.23,101.15,101.23,530700000.0
2007-06-01 14:42:00,101.23,101.24,101.19,101.21,443200000.0
2007-06-01 14:43:00,101.19,101.25,101.19,101.2,477099999.0
2007-06-01 14:44:00,101.22,101.3,101.21,101.25,508200000.0
2007-06-01 14:45:00,101.26,101.31,101.23,101.27,437699999.0
2007-06-01 14:46:00,101.26,101.28,101.23,101.23,445700001.0
2007-06-01 14:47:00,101.23,101.235,101.17,101.17,630200000.0
2007-06-01 14:48:00,101.17,101.21,101.13,101.17,810799996.0
2007-06-01 14:49:00,101.17,101.22,101.14,101.21,851800002.0
2007-06-01 14:50:00,101.21,101.22,101.12,101.22,662999996.0
2007-06-01 14:51:00,101.215,101.23,101.18,101.22,571200000.0
2007-06-01 14:52:00,101.22,101.24,101.18,101.19,644600000.0
2007-06-01 14:53:00,101.19,101.22,101.16,101.18,372800000.0
2007-06-01 14:54:00,101.17,101.205,101.16,101.2,482200000.0
2007-06-01 14:55:00,101.17,101.21,101.15,101.19,305900000.0
2007-06-01 14:56:00,101.185,101.22,101.16,101.215,495199999.0
2007-06-01 14:57:00,101.2,101.225,101.19,101.2,569599999.0
2007-06-01 14:58:00,101.2,101.28,101.2,101.28,332799999.0
2007-06-01 14:59:00,101.28,101.32,101.27,101.31,480000000.0
2007-06-01 15:00:00,101.31,101.32,101.26,101.29,635200001.0
2007-06-01 15:01:00,101.29,101.3,101.28,101.3,383199997.0
2007-06-01 15:02:00,101.295,101.33,101.26,101.26,288800000.0
2007-06-01 15:03:00,101.27,101.305,101.25,101.28,320900000.0
2007-06-01 15:04:00,101.29,101.29,101.25,101.29,270500000.0
2007-06-01 15:05:00,101.29,101.29,101.26,101.28,366400000.0
2007-06-01 15:06:00,101.285,101.3,101.27,101.285,324100000.0
2007-06-01 15:07:00,101.29,101.3,101.27,101.3,354400000.0
2007-06-01 15:08:00,101.28,101.3,101.25,101.265,348000000.0
2007-06-01 15:09:00,101.27,101.31,101.265,101.305,906599995.0
2007-06-01 15:10:00,101.31,101.32,101.3,101.32,315999999.0
2007-06-01 15:11:00,101.32,101.35,101.3,101.34,564500006.0
2007-06-01 15:12:00,101.34,101.34,101.31,101.32,739599997.0
2007-06-01 15:13:00,101.32,101.32,101.285,101.305,576600000.0
2007-06-01 15:14:00,101.305,101.32,101.29,101.29,582899997.0
2007-06-01 15:15:00,101.29,101.3,101.28,101.28,380800001.0
2007-06-01 15:16:00,101.28,101.28,101.245,101.28,813699993.0
2007-06-01 15:17:00,101.28,101.3,101.25,101.27,756199999.0
2007-06-01 15:18:00,101.27,101.27,101.25,101.26,227199998.0
2007-06-01 15:19:00,101.26,101.27,101.25,101.26,343800000.0
2007-06-01 15:20:00,101.25,101.27,101.24,101.25,1206099995.0
2007-06-01 15:21:00,101.25,101.28,101.25,101.28,874399988.0
2007-06-01 15:22:00,101.28,101.29,101.28,101.28,204000001.0
2007-06-01 15:23:00,101.28,101.3,101.26,101.28,1050899995.0
2007-06-01 15:24:00,101.28,101.29,101.25,101.26,643200005.0
2007-06-01 15:25:00,101.26,101.27,101.21,101.22,749599994.0
2007-06-01 15:26:00,101.21,101.23,101.19,101.22,686899999.0
2007-06-01 15:27:00,101.23,101.27,101.23,101.27,677700000.0
2007-06-01 15:28:00,101.27,101.27,101.24,101.27,832899992.0
2007-06-01 15:29:00,101.27,101.27,101.23,101.26,993100000.0
2007-06-01 15:30:00,101.26,101.27,101.25,101.26,381499999.0
2007-06-01 15:31:00,101.26,101.27,101.26,101.26,695799999.0
2007-06-01 15:32:00,101.26,101.27,101.24,101.25,687699992.0
2007-06-01 15:33:00,101.25,101.29,101.25,101.28,465599995.0
2007-06-01 15:34:00,101.29,101.29,101.27,101.28,667600008.0
2007-06-01 15:35:00,101.28,101.3,101.28,101.29,839999991.0
2007-06-01 15:36:00,101.3,101.3,101.27,101.27,604799993.0
2007-06-01 15:37:00,101.26,101.28,101.25,101.27,668699995.0
2007-06-01 15:38:00,101.26,101.28,101.25,101.27,691399998.0
2007-06-01 15:39:00,101.265,101.3,101.265,101.29,738500002.0
2007-06-01 15:40:00,101.29,101.31,101.28,101.3,547099993.0
2007-06-01 15:41:00,101.3,101.31,101.29,101.29,351299995.0
2007-06-01 15:42:00,101.285,101.34,101.285,101.32,667499992.0
2007-06-01 15:43:00,101.32,101.33,101.3,101.31,1058800000.0
2007-06-01 15:44:00,101.31,101.33,101.31,101.33,366100002.0
2007-06-01 15:45:00,101.33,101.33,101.31,101.32,690099988.0
2007-06-01 15:46:00,101.32,101.33,101.305,101.315,1817199980.0
2007-06-01 15:47:00,101.315,101.33,101.31,101.31,527699992.0
2007-06-01 15:48:00,101.31,101.32,101.31,101.31,1205699983.0
2007-06-01 15:49:00,101.31,101.31,101.29,101.31,458899997.0
2007-06-01 15:50:00,101.31,101.32,101.3,101.3,687799986.0
2007-06-01 15:51:00,101.3,101.31,101.28,101.31,778599999.0
2007-06-01 15:52:00,101.31,101.31,101.295,101.31,259099999.0
2007-06-01 15:53:00,101.31,101.32,101.3,101.31,392199999.0
2007-06-01 15:54:00,101.31,101.31,101.3,101.31,361599998.0
2007-06-01 15:55:00,101.31,101.31,101.28,101.28,360100005.0
2007-06-01 15:56:00,101.28,101.29,101.26,101.28,868699985.0
2007-06-01 15:57:00,101.28,101.29,101.26,101.28,379199998.0
2007-06-01 15:58:00,101.29,101.29,101.27,101.27,442299999.0
2007-06-01 15:59:00,101.265,101.28,101.14,101.14,934699997.0
2007-06-01 16:00:00,101.19,101.28,101.19,101.24,1219899989.0
2007-06-01 16:01:00,101.25,101.3,101.25,101.29,896399991.0
2007-06-01 16:02:00,101.29,101.3,101.21,101.22,1230899993.0
2007-06-01 16:03:00,101.23,101.24,101.2,101.22,1747099988.0
2007-06-01 16:04:00,101.22,101.25,101.21,101.23,1361399985.0
2007-06-01 16:05:00,101.23,101.25,101.2,101.235,1907699993.0
2007-06-01 16:06:00,101.235,101.25,101.18,101.2,1304899983.0
2007-06-01 16:07:00,101.19,101.23,101.19,101.23,629299996.0
2007-06-01 16:08:00,101.23,101.24,101.19,101.21,1465099995.0
2007-06-01 16:09:00,101.21,101.25,101.16,101.25,1294799994.0
2007-06-01 16:10:00,101.25,101.26,101.2,101.25,1183399995.0
2007-06-01 16:11:00,101.24,101.26,101.21,101.235,1673299988.0
2007-06-01 16:12:00,101.24,101.27,101.235,101.26,1020499993.0
2007-06-01 16:13:00,101.25,101.27,101.24,101.265,929400000.0
2007-06-01 16:14:00,101.27,101.28,101.26,101.26,873000000.0
2007-06-01 16:15:00,101.26,101.27,101.23,101.25,759899998.0
2007-06-01 16:16:00,101.245,101.25,101.23,101.23,993099997.0
2007-06-01 16:17:00,101.23,101.24,101.22,101.24,1164999991.0
2007-06-01 16:18:00,101.24,101.28,101.23,101.27,1068399990.0
2007-06-01 16:19:00,101.27,101.27,101.24,101.25,1353599985.0
2007-06-01 16:20:00,101.25,101.29,101.25,101.28,786099995.0
2007-06-01 16:21:00,101.28,101.29,101.27,101.29,1285900001.0
2007-06-01 16:22:00,101.29,101.3,101.28,101.28,725499996.0
2007-06-01 16:23:00,101.28,101.28,101.25,101.25,938599993.0
2007-06-01 16:24:00,101.25,101.29,101.25,101.27,1183699990.0
2007-06-01 16:25:00,101.28,101.29,101.26,101.26,1053899988.0
2007-06-01 16:26:00,101.26,101.28,101.26,101.27,735299996.0
2007-06-01 16:27:00,101.27,101.27,101.26,101.265,629099997.0
2007-06-01 16:28:00,101.265,101.28,101.265,101.27,617099996.0
2007-06-01 16:29:00,101.27,101.28,101.26,101.28,738599983.0
2007-06-01 16:30:00,101.275,101.29,101.26,101.27,680000003.0
2007-06-01 16:31:00,101.27,101.27,101.26,101.26,539999999.0
2007-06-01 16:32:00,101.26,101.27,101.26,101.26,478400001.0
2007-06-01 16:33:00,101.26,101.27,101.26,101.26,159199999.0
2007-06-01 16:34:00,101.26,101.3,101.26,101.29,880199991.0
2007-06-01 16:35:00,101.32,101.35,101.31,101.31,1550899996.0
2007-06-01 16:36:00,101.31,101.36,101.29,101.34,763500000.0
2007-06-01 16:37:00,101.34,101.34,101.3,101.3,1778399984.0
2007-06-01 16:38:00,101.3,101.31,101.3,101.3,689599995.0
2007-06-01 16:39:00,101.3,101.32,101.28,101.32,555500002.0
2007-06-01 16:40:00,101.32,101.34,101.32,101.34,536099998.0
2007-06-01 16:41:00,101.34,101.37,101.33,101.34,774400000.0
2007-06-01 16:42:00,101.34,101.35,101.32,101.34,964499990.0
2007-06-01 16:43:00,101.34,101.36,101.33,101.36,2085199973.0
2007-06-01 16:44:00,101.36,101.38,101.36,101.38,824399994.0
2007-06-01 16:45:00,101.36,101.36,101.33,101.35,972599991.0
2007-06-01 16:46:00,101.35,101.35,101.34,101.35,348299998.0
2007-06-01 16:47:00,101.35,101.36,101.34,101.36,1252799984.0
2007-06-01 16:48:00,101.36,101.36,101.33,101.35,1037800005.0
2007-06-01 16:49:00,101.35,101.36,101.31,101.31,836499994.0
2007-06-01 16:50:00,101.31,101.32,101.31,101.31,568499993.0
2007-06-01 16:51:00,101.32,101.36,101.32,101.34,1310100002.0
2007-06-01 16:52:00,101.34,101.37,101.325,101.35,1448599988.0
2007-06-01 16:53:00,101.35,101.37,101.34,101.37,1318400002.0
2007-06-01 16:54:00,101.37,101.4,101.355,101.365,1527699994.0
2007-06-01 16:55:00,101.37,101.38,101.35,101.35,1450899989.0
2007-06-01 16:56:00,101.35,101.36,101.29,101.33,2027499975.0
2007-06-01 16:57:00,101.33,101.35,101.32,101.33,1621199981.0
2007-06-01 16:58:00,101.33,101.39,101.32,101.37,1809899976.0
2007-06-01 16:59:00,101.37,101.43,101.37,101.43,900899993.0
2007-06-01 17:00:00,101.425,101.45,101.41,101.42,1521000005.0
2007-06-01 17:01:00,101.41,101.42,101.4,101.41,1409999996.0
2007-06-01 17:02:00,101.41,101.44,101.41,101.42,1233899990.0
2007-06-01 17:03:00,101.42,101.42,101.385,101.4,1511399993.0
2007-06-01 17:04:00,101.4,101.42,101.39,101.42,1076500001.0
2007-06-01 17:05:00,101.42,101.44,101.41,101.41,1508599986.0
2007-06-01 17:06:00,101.41,101.44,101.41,101.43,1304299991.0
2007-06-01 17:07:00,101.43,101.46,101.4,101.44,1727599985.0
2007-06-01 17:08:00,101.44,101.45,101.41,101.43,1826699972.0
2007-06-01 17:09:00,101.43,101.46,101.42,101.44,1419099984.0
2007-06-01 17:10:00,101.44,101.46,101.41,101.43,669200001.0
2007-06-01 17:11:00,101.43,101.44,101.4,101.4,1163699988.0
2007-06-01 17:12:00,101.4,101.42,101.4,101.4,1195399994.0
2007-06-01 17:13:00,101.4,101.41,101.38,101.41,821300001.0
2007-06-01 17:14:00,101.41,101.43,101.4,101.43,377800000.0
2007-06-01 17:15:00,101.43,101.43,101.41,101.41,1012499995.0
2007-06-01 17:16:00,101.42,101.43,101.4,101.41,1047499995.0
2007-06-01 17:17:00,101.41,101.42,101.4,101.42,654699994.0
2007-06-01 17:18:00,101.42,101.43,101.4,101.425,752899992.0
2007-06-01 17:19:00,101.425,101.425,101.4,101.4,1035299986.0
2007-06-01 17:20:00,101.41,101.43,101.41,101.43,593700000.0
2007-06-01 17:21:00,101.43,101.46,101.42,101.44,866699998.0
2007-06-01 17:22:00,101.44,101.45,101.44,101.44,158900000.0
2007-06-01 17:23:00,101.44,101.44,101.41,101.43,1068499988.0
2007-06-01 17:24:00,101.43,101.43,101.39,101.41,1869799986.0
2007-06-01 17:25:00,101.41,101.43,101.395,101.42,1370999991.0
2007-06-01 17:26:00,101.41,101.42,101.39,101.39,302400001.0
2007-06-01 17:27:00,101.39,101.44,101.39,101.44,1141799989.0
2007-06-01 17:28:00,101.44,101.44,101.42,101.44,587600002.0
2007-06-01 17:29:00,101.44,101.45,101.43,101.44,509500000.0
2007-06-01 17:30:00,101.44,101.44,101.43,101.44,620199995.0
2007-06-01 17:31:00,101.44,101.46,101.44,101.45,462499996.0
2007-06-01 17:32:00,101.45,101.46,101.43,101.44,678099997.0
2007-06-01 17:33:00,101.45,101.45,101.41,101.43,806899999.0
2007-06-01 17:34:00,101.43,101.44,101.41,101.44,1926099979.0
2007-06-01 17:35:00,101.44,101.44,101.41,101.425,1414499987.0
2007-06-01 17:36:00,101.43,101.45,101.41,101.425,1181599990.0
2007-06-01 17:37:00,101.42,101.43,101.4,101.4,1041199985.0
2007-06-01 17:38:00,101.415,101.42,101.4,101.42,884299995.0
2007-06-01 17:39:00,101.415,101.43,101.4,101.405,598700003.0
2007-06-01 17:40:00,101.39,101.42,101.39,101.42,1204699967.0
2007-06-01 17:41:00,101.42,101.43,101.41,101.42,1136799994.0
2007-06-01 17:42:00,101.425,101.425,101.4,101.42,1204099989.0
2007-06-01 17:43:00,101.42,101.43,101.415,101.42,375200000.0
2007-06-01 17:44:00,101.42,101.43,101.41,101.42,911999996.0
2007-06-01 17:45:00,101.42,101.43,101.41,101.42,347999999.0
2007-06-01 17:46:00,101.42,101.44,101.42,101.43,1274299998.0
2007-06-01 17:47:00,101.43,101.44,101.42,101.43,827199990.0
2007-06-01 17:48:00,101.425,101.43,101.41,101.415,627299994.0
2007-06-01 17:49:00,101.42,101.43,101.415,101.43,342399996.0
2007-06-01 17:50:00,101.43,101.43,101.42,101.43,547200001.0
2007-06-01 17:51:00,101.44,101.44,101.42,101.42,390999997.0
2007-06-01 17:52:00,101.43,101.43,101.43,101.43,100799998.0
2007-06-01 17:53:00,101.43,101.47,101.43,101.47,721799998.0
2007-06-01 17:54:00,101.47,101.47,101.45,101.46,534099993.0
2007-06-01 17:55:00,101.455,101.47,101.43,101.47,1561199985.0
2007-06-01 17:56:00,101.47,101.49,101.46,101.47,727399996.0
2007-06-01 17:57:00,101.48,101.49,101.47,101.49,1035899981.0
2007-06-01 17:58:00,101.49,101.51,101.48,101.51,1013499992.0
2007-06-01 17:59:00,101.51,101.51,101.48,101.49,589099996.0
2007-06-01 18:00:00,101.48,101.49,101.47,101.49,838799987.0
2007-06-01 18:01:00,101.49,101.49,101.48,101.48,411000000.0
2007-06-01 18:02:00,101.48,101.48,101.47,101.48,98899999.0
2007-06-01 18:03:00,101.475,101.48,101.465,101.47,278600003.0
2007-06-01 18:04:00,101.47,101.48,101.47,101.48,578200001.0
2007-06-01 18:05:00,101.48,101.49,101.45,101.45,654099990.0
2007-06-01 18:06:00,101.45,101.46,101.44,101.45,646599994.0
2007-06-01 18:07:00,101.46,101.49,101.46,101.48,769100009.0
2007-06-01 18:08:00,101.48,101.48,101.46,101.47,863300000.0
2007-06-01 18:09:00,101.47,101.48,101.45,101.48,1036399997.0
2007-06-01 18:10:00,101.48,101.48,101.44,101.46,858300000.0
2007-06-01 18:11:00,101.46,101.46,101.45,101.46,428699997.0
2007-06-01 18:12:00,101.455,101.46,101.45,101.45,315399994.0
2007-06-01 18:13:00,101.45,101.46,101.44,101.44,692499983.0
2007-06-01 18:14:00,101.44,101.49,101.44,101.46,752099997.0
2007-06-01 18:15:00,101.46,101.46,101.435,101.435,503299995.0
2007-06-01 18:16:00,101.44,101.45,101.44,101.45,316199999.0
2007-06-01 18:17:00,101.45,101.46,101.44,101.45,271399996.0
2007-06-01 18:18:00,101.455,101.47,101.45,101.465,693600001.0
2007-06-01 18:19:00,101.47,101.48,101.46,101.46,534199997.0
2007-06-01 18:20:00,101.47,101.48,101.43,101.47,825199991.0
2007-06-01 18:21:00,101.46,101.47,101.45,101.46,245300000.0
2007-06-01 18:22:00,101.46,101.46,101.46,101.46,246400000.0
2007-06-01 18:23:00,101.47,101.47,101.46,101.47,181600000.0
2007-06-01 18:24:00,101.47,101.47,101.46,101.46,211200000.0
2007-06-01 18:25:00,101.46,101.48,101.45,101.46,464199996.0
2007-06-01 18:26:00,101.46,101.46,101.45,101.45,475499995.0
2007-06-01 18:27:00,101.45,101.46,101.45,101.46,240299995.0
2007-06-01 18:28:00,101.46,101.47,101.45,101.47,216299998.0
2007-06-01 18:29:00,101.48,101.48,101.47,101.47,12800000.0
2007-06-01 18:30:00,101.47,101.48,101.47,101.48,23200000.0
2007-06-01 18:31:00,101.48,101.48,101.47,101.47,120299998.0
2007-06-01 18:32:00,101.47,101.48,101.46,101.47,209999993.0
2007-06-01 18:33:00,101.46,101.48,101.46,101.47,193599999.0
2007-06-01 18:34:00,101.47,101.48,101.46,101.47,78099997.0
2007-06-01 18:35:00,101.47,101.49,101.47,101.49,156099998.0
2007-06-01 18:36:00,101.49,101.49,101.48,101.48,187099997.0
2007-06-01 18:37:00,101.48,101.49,101.47,101.49,182199998.0
2007-06-01 18:38:00,101.49,101.5,101.49,101.5,347199997.0
2007-06-01 18:39:00,101.5,101.5,101.49,101.49,291299998.0
2007-06-01 18:40:00,101.49,101.54,101.49,101.52,356200002.0
2007-06-01 18:41:00,101.52,101.53,101.5,101.5,294399999.0
2007-06-01 18:42:00,101.51,101.52,101.49,101.52,218800001.0
2007-06-01 18:43:00,101.52,101.52,101.495,101.52,216399998.0
2007-06-01 18:44:00,101.51,101.55,101.51,101.54,315600001.0
2007-06-01 18:45:00,101.54,101.55,101.54,101.54,224300001.0
2007-06-01 18:46:00,101.54,101.55,101.53,101.54,342399996.0
2007-06-01 18:47:00,101.54,101.56,101.54,101.55,94999997.0
2007-06-01 18:48:00,101.55,101.55,101.54,101.55,133199999.0
2007-06-01 18:49:00,101.54,101.57,101.54,101.57,322699998.0
2007-06-01 18:50:00,101.57,101.57,101.525,101.55,345499998.0
2007-06-01 18:51:00,101.54,101.56,101.54,101.56,344199990.0
2007-06-01 18:52:00,101.56,101.57,101.56,101.56,282699995.0
2007-06-01 18:53:00,101.56,101.57,101.54,101.55,129699999.0
2007-06-01 18:54:00,101.55,101.56,101.51,101.52,185099996.0
2007-06-01 18:55:00,101.52,101.53,101.51,101.53,125999996.0
2007-06-01 18:56:00,101.53,101.54,101.52,101.53,83800000.0
2007-06-01 18:57:00,101.53,101.54,101.52,101.52,101400000.0
2007-06-01 18:58:00,101.52,101.54,101.52,101.54,91899999.0
2007-06-01 18:59:00,101.53,101.54,101.52,101.54,97599999.0
2007-06-01 19:00:00,101.54,101.55,101.52,101.53,133099997.0
2007-06-01 19:01:00,101.53,101.54,101.52,101.54,205399999.0
2007-06-01 19:02:00,101.53,101.53,101.51,101.53,68600000.0
2007-06-01 19:03:00,101.53,101.54,101.53,101.54,104299997.0
2007-06-01 19:04:00,101.54,101.54,101.53,101.53,43900000.0
2007-06-01 19:05:00,101.51,101.54,101.495,101.54,75200000.0
2007-06-01 19:06:00,101.54,101.54,101.53,101.53,50299999.0
2007-06-01 19:07:00,101.53,101.54,101.52,101.54,59100000.0
2007-06-01 19:08:00,101.55,101.56,101.53,101.55,337200000.0
2007-06-01 19:09:00,101.55,101.56,101.55,101.55,104200000.0
2007-06-01 19:10:00,101.55,101.56,101.54,101.56,94100000.0
2007-06-01 19:11:00,101.56,101.56,101.55,101.56,60300000.0
2007-06-01 19:12:00,101.56,101.56,101.56,101.56,6400000.0
2007-06-01 19:13:00,101.56,101.57,101.54,101.55,221099999.0
2007-06-01 19:14:00,101.56,101.57,101.545,101.56,160899999.0
2007-06-01 19:15:00,101.56,101.57,101.55,101.56,133200002.0
2007-06-01 19:16:00,101.57,101.57,101.55,101.56,111000000.0
2007-06-01 19:17:00,101.55,101.56,101.55,101.55,50299999.0
2007-06-01 19:18:00,101.54,101.56,101.54,101.56,169899999.0
2007-06-01 19:19:00,101.55,101.57,101.55,101.57,74900001.0
2007-06-01 19:20:00,101.57,101.58,101.57,101.58,39100000.0
2007-06-01 19:21:00,101.57,101.58,101.55,101.56,306599998.0
2007-06-01 19:22:00,101.57,101.58,101.55,101.55,56600001.0
2007-06-01 19:23:00,101.56,101.57,101.525,101.525,145899999.0
2007-06-01 19:24:00,101.55,101.57,101.55,101.56,107699999.0
2007-06-01 19:25:00,101.56,101.56,101.53,101.53,209100000.0
2007-06-01 19:26:00,101.55,101.55,101.52,101.54,282799997.0
2007-06-01 19:27:00,101.525,101.55,101.525,101.54,92300002.0
2007-06-01 19:28:00,101.55,101.55,101.54,101.55,52600000.0
2007-06-01 19:29:00,101.55,101.56,101.55,101.56,26400000.0
2007-06-01 19:30:00,101.56,101.57,101.55,101.56,53600000.0
2007-06-01 19:31:00,101.54,101.56,101.54,101.54,119600000.0
2007-06-01 19:32:00,101.54,101.57,101.54,101.56,123199999.0
2007-06-01 19:33:00,101.57,101.57,101.55,101.55,31200000.0
2007-06-01 19:34:00,101.57,101.57,101.57,101.57,17600000.0
2007-06-01 19:35:00,101.57,101.59,101.57,101.57,181699996.0
2007-06-01 19:36:00,101.57,101.61,101.57,101.61,212699997.0
2007-06-01 19:37:00,101.6,101.61,101.58,101.58,168999997.0
2007-06-01 19:38:00,101.56,101.59,101.56,101.57,52600000.0
2007-06-01 19:39:00,101.56,101.58,101.56,101.58,157199998.0
2007-06-01 19:40:00,101.58,101.58,101.58,101.58,35200000.0
2007-06-01 19:41:00,101.58,101.58,101.57,101.58,87899999.0
2007-06-01 19:42:00,101.58,101.58,101.56,101.57,219799995.0
2007-06-01 19:43:00,101.57,101.6,101.555,101.6,190199997.0
2007-06-01 19:44:00,101.6,101.6,101.59,101.59,177299995.0
2007-06-01 19:45:00,101.6,101.6,101.59,101.59,64899999.0
2007-06-01 19:46:00,101.59,101.6,101.59,101.6,62300001.0
2007-06-01 19:47:00,101.59,101.59,101.57,101.57,59200000.0
2007-06-01 19:48:00,101.59,101.59,101.58,101.58,12000000.0
2007-06-01 19:49:00,101.58,101.59,101.57,101.59,62300000.0
2007-06-01 19:50:00,101.58,101.58,101.58,101.58,43200000.0
2007-06-01 19:51:00,101.58,101.58,101.56,101.56,61299999.0
2007-06-01 19:52:00,101.56,101.58,101.55,101.55,269399996.0
2007-06-01 19:53:00,101.55,101.56,101.55,101.56,129399995.0
2007-06-01 19:54:00,101.57,101.57,101.57,101.57,2400000.0
2007-06-01 19:55:00,101.57,101.57,101.57,101.57,47200000.0
2007-06-01 19:56:00,101.57,101.57,101.55,101.56,204199999.0
2007-06-01 19:57:00,101.56,101.56,101.55,101.55,27900000.0
2007-06-01 19:58:00,101.55,101.56,101.55,101.56,226100000.0
2007-06-01 19:59:00,101.56,101.56,101.54,101.55,464099992.0
2007-06-01 20:00:00,101.55,101.56,101.53,101.54,414200000.0
2007-06-01 20:01:00,101.55,101.55,101.52,101.54,294100000.0
2007-06-01 20:02:00,101.52,101.54,101.52,101.53,185800000.0
2007-06-01 20:03:00,101.55,101.55,101.54,101.54,137299997.0
2007-06-01 20:04:00,101.53,101.55,101.53,101.54,160400000.0
2007-06-01 20:05:00,101.54,101.54,101.53,101.53,60500000.0
2007-06-01 20:06:00,101.53,101.53,101.53,101.53,16700000.0
2007-06-01 20:07:00,101.53,101.54,101.53,101.53,51699999.0
2007-06-01 20:08:00,101.53,101.54,101.52,101.53,301099999.0
2007-06-01 20:09:00,101.54,101.54,101.52,101.52,236800000.0
2007-06-01 20:10:00,101.53,101.53,101.49,101.49,119699999.0
2007-06-01 20:11:00,101.49,101.5,101.48,101.49,64800000.0
2007-06-01 20:12:00,101.49,101.49,101.48,101.49,174999998.0
2007-06-01 20:13:00,101.5,101.5,101.49,101.49,83200000.0
2007-06-01 20:14:00,101.49,101.49,101.465,101.465,94199999.0
2007-06-01 20:15:00,101.47,101.52,101.47,101.51,446199997.0
2007-06-01 20:16:00,101.51,101.52,101.51,101.52,83899999.0
2007-06-01 20:17:00,101.52,101.53,101.51,101.52,369199998.0
2007-06-01 20:18:00,101.51,101.53,101.51,101.53,211900001.0
2007-06-01 20:19:00,101.53,101.54,101.52,101.53,127799999.0
2007-06-01 20:20:00,101.53,101.54,101.53,101.53,66800000.0
2007-06-01 20:21:00,101.53,101.54,101.53,101.54,89999998.0
2007-06-01 20:22:00,101.54,101.54,101.52,101.53,200799999.0
2007-06-01 20:23:00,101.53,101.54,101.53,101.53,138799999.0
2007-06-01 20:24:00,101.53,101.53,101.52,101.52,68499998.0
2007-06-01 20:25:00,101.52,101.53,101.51,101.53,148200000.0
2007-06-01 20:26:00,101.53,101.53,101.53,101.53,38400000.0
2007-06-01 20:27:00,101.53,101.54,101.53,101.53,64800000.0
2007-06-01 20:28:00,101.53,101.54,101.515,101.54,148299997.0
2007-06-01 20:29:00,101.54,101.56,101.54,101.56,184600000.0
2007-06-01 20:30:00,101.56,101.57,101.56,101.56,168799997.0
2007-06-01 20:31:00,101.56,101.56,101.535,101.535,223099992.0
2007-06-01 20:32:00,101.55,101.56,101.55,101.56,118600003.0
2007-06-01 20:33:00,101.56,101.56,101.55,101.55,56599999.0
2007-06-01 20:34:00,101.56,101.56,101.56,101.56,87599998.0
2007-06-01 20:35:00,101.56,101.56,101.55,101.55,98200000.0
2007-06-01 20:36:00,101.55,101.56,101.535,101.56,185799997.0
2007-06-01 20:37:00,101.56,101.56,101.55,101.55,157100000.0
2007-06-01 20:38:00,101.54,101.55,101.54,101.55,177599998.0
2007-06-01 20:39:00,101.55,101.56,101.525,101.56,182700000.0
2007-06-01 20:40:00,101.56,101.56,101.55,101.55,69400000.0
2007-06-01 20:41:00,101.55,101.55,101.55,101.55,22000000.0
2007-06-01 20:42:00,101.55,101.57,101.55,101.57,138599999.0
2007-06-01 20:43:00,101.57,101.57,101.54,101.55,27100000.0
2007-06-01 20:44:00,101.56,101.57,101.55,101.56,79700001.0
2007-06-01 20:45:00,101.56,101.59,101.56,101.58,201299998.0
2007-06-01 20:46:00,101.58,101.59,101.58,101.59,164599998.0
2007-06-01 20:47:00,101.59,101.59,101.58,101.59,135199999.0
2007-06-01 20:48:00,101.59,101.62,101.58,101.6,329000000.0
2007-06-01 20:49:00,101.6,101.62,101.6,101.62,193099999.0
2007-06-01 20:50:00,101.61,101.62,101.61,101.61,172999996.0
2007-06-01 20:51:00,101.62,101.63,101.6,101.61,177099997.0
2007-06-01 20:52:00,101.61,101.63,101.6,101.6,128400000.0
2007-06-01 20:53:00,101.62,101.63,101.62,101.62,33600000.0
2007-06-01 20:54:00,101.62,101.62,101.6,101.62,37600000.0
2007-06-01 20:55:00,101.62,101.62,101.61,101.61,52599998.0
2007-06-01 20:56:00,101.62,101.63,101.6,101.62,333100000.0
2007-06-01 20:57:00,101.63,101.63,101.63,101.63,7200000.0
2007-06-01 20:58:00,101.63,101.64,101.63,101.63,174399997.0
2007-06-01 20:59:00,101.63,101.63,101.62,101.62,8000000.0
2007-06-01 21:00:00,101.62,101.63,101.6,101.63,215099998.0
2007-06-01 21:01:00,101.63,101.63,101.61,101.62,57400000.0
2007-06-01 21:02:00,101.62,101.63,101.6,101.61,171699997.0
2007-06-01 21:03:00,101.6,101.62,101.595,101.61,289399998.0
2007-06-01 21:04:00,101.61,101.61,101.59,101.6,130599999.0
2007-06-01 21:05:00,101.6,101.6,101.6,101.6,44599998.0
2007-06-01 21:06:00,101.61,101.62,101.6,101.61,100499999.0
2007-06-01 21:07:00,101.61,101.61,101.6,101.6,26299999.0
2007-06-01 21:08:00,101.61,101.61,101.61,101.61,12000000.0
2007-06-01 21:09:00,101.595,101.602,101.57,101.576,32000000.0
2007-06-01 21:10:00,101.62,101.62,101.61,101.62,121299997.0
2007-06-01 21:11:00,101.62,101.63,101.61,101.62,218399997.0
2007-06-01 21:12:00,101.64,101.64,101.62,101.62,54400000.0
2007-06-01 21:13:00,101.62,101.63,101.62,101.63,75700000.0
2007-06-01 21:14:00,101.62,101.62,101.6,101.62,66200000.0
2007-06-01 21:15:00,101.63,101.63,101.63,101.63,23800000.0
2007-06-01 21:16:00,101.63,101.63,101.61,101.62,89799999.0
2007-06-01 21:17:00,101.62,101.62,101.6,101.6,211299998.0
2007-06-01 21:18:00,101.61,101.61,101.6,101.61,120099999.0
2007-06-01 21:19:00,101.61,101.61,101.61,101.61,115200000.0
2007-06-01 21:20:00,101.61,101.62,101.61,101.62,211700000.0
2007-06-01 21:21:00,101.62,101.63,101.61,101.61,125700000.0
2007-06-01 21:22:00,101.62,101.62,101.595,101.6,222999999.0
2007-06-01 21:23:00,101.61,101.62,101.6,101.62,277899995.0
2007-06-01 21:24:00,101.61,101.62,101.58,101.62,182100000.0
2007-06-01 21:25:00,101.62,101.63,101.61,101.63,118599997.0
2007-06-01 21:26:00,101.63,101.63,101.59,101.59,597699995.0
2007-06-01 21:27:00,101.59,101.62,101.59,101.6,408699996.0
2007-06-01 21:28:00,101.61,101.61,101.58,101.61,11200000.0
2007-06-01 21:29:00,101.6,101.6,101.59,101.6,128899997.0
2007-06-01 21:30:00,101.6,101.61,101.58,101.6,165799999.0
2007-06-01 21:31:00,101.6,101.61,101.58,101.59,79600000.0
2007-06-01 21:32:00,101.59,101.61,101.58,101.6,75600000.0
2007-06-01 21:33:00,101.6,101.6,101.57,101.58,62700000.0
2007-06-01 21:34:00,101.57,101.57,101.55,101.56,62500000.0
2007-06-01 21:35:00,101.56,101.57,101.54,101.57,72500000.0
2007-06-01 21:36:00,101.57,101.58,101.57,101.57,63700000.0
2007-06-01 21:37:00,101.57,101.57,101.53,101.55,201399999.0
2007-06-01 21:38:00,101.56,101.56,101.52,101.53,112500000.0
2007-06-01 21:39:00,101.55,101.55,101.55,101.55,75600000.0
2007-06-01 21:40:00,101.55,101.55,101.55,101.55,45300000.0
2007-06-01 21:41:00,101.55,101.55,101.505,101.54,119700000.0
2007-06-01 21:42:00,101.54,101.55,101.505,101.53,142400000.0
2007-06-01 21:43:00,101.55,101.55,101.52,101.53,40700000.0
2007-06-01 21:44:00,101.55,101.55,101.52,101.52,30400000.0
2007-06-01 21:45:00,101.52,101.56,101.52,101.55,51000000.0
2007-06-01 21:46:00,101.56,101.57,101.54,101.56,107600000.0
2007-06-01 21:47:00,101.56,101.56,101.53,101.55,188500000.0
2007-06-01 21:48:00,101.55,101.56,101.55,101.55,67700000.0
2007-06-01 21:49:00,101.55,101.56,101.54,101.56,132800000.0
2007-06-01 21:50:00,101.55,101.56,101.55,101.56,29800000.0
2007-06-01 21:51:00,101.55,101.55,101.55,101.55,35800000.0
2007-06-01 21:52:00,101.53,101.55,101.52,101.55,45700000.0
2007-06-01 21:53:00,101.54,101.55,101.53,101.53,171200000.0
2007-06-01 21:54:00,101.54,101.54,101.54,101.54,21000000.0
2007-06-01 21:55:00,101.52,101.56,101.52,101.55,191400000.0
2007-06-01 21:56:00,101.54,101.56,101.54,101.56,35900000.0
2007-06-01 21:57:00,101.56,101.56,101.55,101.55,92900000.0
2007-06-01 21:58:00,101.538,101.546,101.499,101.52,667399997.0
2007-06-01 21:59:00,101.544,101.554,101.532,101.55,763500007.0
2007-06-01 22:00:00,101.56,101.56,101.55,101.55,27900000.0
2007-06-01 22:01:00,101.56,101.56,101.56,101.56,8000000.0
2007-06-01 22:02:00,101.56,101.56,101.56,101.56,37200000.0
2007-06-01 22:03:00,101.55,101.57,101.55,101.56,62999998.0
2007-06-01 22:04:00,101.57,101.57,101.56,101.57,18400000.0
2007-06-01 22:05:00,101.55,101.61,101.55,101.59,214000000.0
2007-06-01 22:06:00,101.61,101.62,101.61,101.61,119599997.0
2007-06-01 22:07:00,101.62,101.62,101.61,101.61,27900000.0
2007-06-01 22:08:00,101.61,101.61,101.6,101.6,72599999.0
2007-06-01 22:09:00,101.6,101.62,101.6,101.62,131099999.0
2007-06-01 22:10:00,101.62,101.63,101.62,101.63,39000000.0
2007-06-01 22:11:00,101.63,101.63,101.6,101.61,87200000.0
2007-06-01 22:12:00,101.61,101.61,101.59,101.59,185899998.0
2007-06-01 22:13:00,101.6,101.6,101.59,101.59,26299999.0
2007-06-01 22:14:00,101.563,101.582,101.55,101.58,144799999.0
2007-06-01 22:15:00,101.6,101.6,101.59,101.59,42299999.0
2007-06-01 22:16:00,101.59,101.59,101.59,101.59,31800000.0
2007-06-01 22:17:00,101.59,101.59,101.59,101.59,73199998.0
2007-06-01 22:18:00,101.59,101.59,101.58,101.58,39000000.0
2007-06-01 22:19:00,101.59,101.61,101.59,101.6,30299999.0
2007-06-01 22:20:00,101.6,101.6,101.59,101.59,80499998.0
2007-06-01 22:21:00,101.59,101.59,101.58,101.58,57299999.0
2007-06-01 22:22:00,101.59,101.59,101.59,101.59,15900000.0
2007-06-01 22:23:00,101.577,101.584,101.573,101.583,252000001.0
2007-06-01 22:24:00,101.573,101.589,101.541,101.544,379900003.0
2007-06-01 22:25:00,101.535,101.569,101.535,101.569,305000002.0
2007-06-01 22:26:00,101.6,101.6,101.59,101.59,31900000.0
2007-06-01 22:27:00,101.59,101.59,101.59,101.59,8000000.0
2007-06-01 22:28:00,101.6,101.63,101.59,101.63,175300000.0
2007-06-01 22:29:00,101.63,101.63,101.61,101.61,170500000.0
2007-06-01 22:30:00,101.61,101.62,101.59,101.61,101399997.0
2007-06-01 22:31:00,101.592,101.599,101.554,101.561,286900000.0
2007-06-01 22:32:00,101.55,101.589,101.548,101.548,293799999.0
2007-06-01 22:33:00,101.61,101.63,101.61,101.63,66199999.0
2007-06-01 22:34:00,101.618,101.622,101.56,101.56,313600000.0
2007-06-01 22:35:00,101.63,101.64,101.62,101.62,62199999.0
2007-06-01 22:36:00,101.63,101.63,101.63,101.63,47800000.0
2007-06-01 22:37:00,101.575,101.618,101.566,101.58,656200002.0
2007-06-01 22:38:00,101.63,101.64,101.62,101.62,111500000.0
2007-06-01 22:39:00,101.62,101.63,101.61,101.61,69600000.0
2007-06-01 22:40:00,101.61,101.62,101.61,101.62,34299999.0
2007-06-01 22:41:00,101.62,101.63,101.61,101.63,58200000.0
2007-06-01 22:42:00,101.63,101.63,101.61,101.62,69100000.0
2007-06-01 22:43:00,101.62,101.62,101.62,101.62,68000000.0
2007-06-01 22:44:00,101.62,101.64,101.61,101.63,113200000.0
2007-06-01 22:45:00,101.63,101.63,101.61,101.63,66900000.0
2007-06-01 22:46:00,101.63,101.64,101.63,101.64,63800000.0
2007-06-01 22:47:00,101.64,101.64,101.62,101.64,180299998.0
2007-06-01 22:48:00,101.64,101.66,101.63,101.66,86100000.0
2007-06-01 22:49:00,101.66,101.67,101.64,101.67,92700000.0
2007-06-01 22:50:00,101.67,101.68,101.625,101.63,160799998.0
2007-06-01 22:51:00,101.61,101.65,101.61,101.63,149700000.0
2007-06-01 22:52:00,101.63,101.64,101.63,101.64,59200000.0
2007-06-01 22:53:00,101.63,101.66,101.615,101.65,129699999.0
2007-06-01 22:54:00,101.63,101.67,101.63,101.66,110100000.0
2007-06-01 22:55:00,101.66,101.68,101.64,101.68,54300000.0
2007-06-01 22:56:00,101.68,101.68,101.6,101.63,169699998.0
2007-06-01 22:57:00,101.64,101.65,101.6,101.65,120100000.0
2007-06-01 22:58:00,101.65,101.67,101.61,101.63,40800000.0
2007-06-01 22:59:00,101.61,101.68,101.61,101.665,69500000.0
2007-06-03 23:00:00,101.627,101.646,101.544,101.544,1432799993.0
2007-06-03 23:01:00,101.55,101.629,101.55,101.617,303799998.0
2007-06-03 23:02:00,101.611,101.611,101.445,101.459,707299993.0
2007-06-03 23:03:00,101.45,101.457,101.437,101.45,642500004.0
2007-06-03 23:04:00,101.476,101.633,101.476,101.617,64600000.0
2007-06-03 23:05:00,101.621,101.629,101.6,101.62,417799994.0
2007-06-03 23:06:00,101.62,101.627,101.602,101.614,598800004.0
2007-06-03 23:07:00,101.621,101.621,101.591,101.609,597699991.0
2007-06-03 23:08:00,101.607,101.616,101.577,101.616,1276299996.0
2007-06-03 23:09:00,101.6,101.64,101.6,101.622,498499993.0
2007-06-03 23:10:00,101.626,101.663,101.616,101.645,420699998.0
2007-06-03 23:11:00,101.643,101.661,101.63,101.648,853499997.0
2007-06-03 23:12:00,101.66,101.66,101.65,101.66,31900000.0
2007-06-03 23:13:00,101.67,101.67,101.65,101.66,161200000.0
2007-06-03 23:14:00,101.66,101.66,101.63,101.64,139300000.0
2007-06-03 23:15:00,101.65,101.65,101.63,101.63,103400000.0
2007-06-03 23:16:00,101.64,101.64,101.63,101.63,15900000.0
2007-06-03 23:17:00,101.63,101.63,101.61,101.63,23900000.0
2007-06-03 23:18:00,101.61,101.63,101.61,101.62,36700000.0
2007-06-03 23:19:00,101.595,101.62,101.595,101.61,38800000.0
2007-06-03 23:20:00,101.61,101.61,101.59,101.59,43800000.0
2007-06-03 23:21:00,101.564,101.564,101.542,101.553,773200008.0
2007-06-03 23:22:00,101.6,101.6,101.6,101.6,4000000.0
2007-06-03 23:23:00,101.6,101.6,101.6,101.6,4000000.0
2007-06-03 23:24:00,101.58,101.61,101.58,101.6,68000000.0
2007-06-03 23:25:00,101.6,101.61,101.6,101.61,28000000.0
2007-06-03 23:26:00,101.55,101.555,101.538,101.548,1286899999.0
2007-06-03 23:27:00,101.555,101.567,101.548,101.555,1158099993.0
2007-06-03 23:28:00,101.61,101.62,101.6,101.62,59900000.0
2007-06-03 23:29:00,101.61,101.61,101.61,101.61,39000000.0
2007-06-03 23:30:00,101.61,101.624,101.585,101.609,514599992.0
2007-06-03 23:31:00,101.62,101.62,101.62,101.62,4000000.0
2007-06-03 23:32:00,101.581,101.586,101.569,101.569,474199999.0
2007-06-03 23:33:00,101.586,101.586,101.568,101.582,319899998.0
2007-06-03 23:34:00,101.61,101.61,101.61,101.61,31800000.0
2007-06-03 23:35:00,101.586,101.608,101.569,101.608,468100000.0
2007-06-03 23:36:00,101.603,101.614,101.585,101.585,844399999.0
2007-06-03 23:37:00,101.61,101.61,101.61,101.61,15900000.0
2007-06-03 23:38:00,101.62,101.62,101.62,101.62,4000000.0
2007-06-03 23:39:00,101.61,101.61,101.6,101.6,35800000.0
2007-06-03 23:40:00,101.565,101.575,101.56,101.565,518399995.0
2007-06-03 23:41:00,101.582,101.604,101.58,101.587,1086400002.0
2007-06-03 23:42:00,101.577,101.577,101.536,101.565,367700002.0
2007-06-03 23:43:00,101.62,101.62,101.61,101.61,59800000.0
2007-06-03 23:44:00,101.605,101.605,101.551,101.583,1009399989.0
2007-06-03 23:45:00,101.592,101.629,101.581,101.615,831000001.0
2007-06-03 23:46:00,101.611,101.632,101.573,101.588,672900003.0
2007-06-03 23:47:00,101.592,101.61,101.574,101.603,952899999.0
2007-06-03 23:48:00,101.598,101.61,101.543,101.599,802699997.0
2007-06-03 23:49:00,101.595,101.595,101.569,101.572,716900002.0
2007-06-03 23:50:00,101.61,101.64,101.61,101.64,63800000.0
2007-06-03 23:51:00,101.61,101.615,101.6,101.61,1275499990.0
2007-06-03 23:52:00,101.62,101.63,101.61,101.61,32000000.0
2007-06-03 23:53:00,101.595,101.64,101.595,101.64,49000000.0
2007-06-03 23:54:00,101.64,101.65,101.63,101.63,67800000.0
2007-06-03 23:55:00,101.63,101.63,101.61,101.61,87800000.0
2007-06-03 23:56:00,101.61,101.62,101.61,101.61,102100000.0
2007-06-03 23:57:00,101.59,101.6,101.59,101.6,40000000.0
2007-06-03 23:58:00,101.6,101.6,101.58,101.58,49599999.0
2007-06-03 23:59:00,101.59,101.59,101.57,101.58,96000001.0
2007-06-04 00:00:00,101.59,101.59,101.57,101.58,125199999.0
2007-06-04 00:01:00,101.58,101.58,101.57,101.57,64000000.0
2007-06-04 00:02:00,101.57,101.58,101.55,101.55,94399999.0
2007-06-04 00:03:00,101.56,101.56,101.53,101.54,54400000.0
2007-06-04 00:04:00,101.54,101.56,101.53,101.54,461599994.0
2007-06-04 00:05:00,101.54,101.54,101.49,101.49,517599996.0
2007-06-04 00:06:00,101.49,101.52,101.49,101.5,371399994.0
2007-06-04 00:07:00,101.5,101.5,101.475,101.49,63900000.0
2007-06-04 00:08:00,101.51,101.52,101.49,101.52,136800000.0
2007-06-04 00:09:00,101.49,101.51,101.49,101.5,123200000.0
2007-06-04 00:10:00,101.5,101.51,101.49,101.51,89600000.0
2007-06-04 00:11:00,101.51,101.51,101.5,101.5,63100000.0
2007-06-04 00:12:00,101.52,101.53,101.52,101.52,47200000.0
2007-06-04 00:13:00,101.52,101.53,101.52,101.52,52800000.0
2007-06-04 00:14:00,101.52,101.55,101.52,101.55,87000000.0
2007-06-04 00:15:00,101.55,101.55,101.54,101.54,48800000.0
2007-06-04 00:16:00,101.54,101.56,101.54,101.56,122200000.0
2007-06-04 00:17:00,101.55,101.56,101.55,101.56,68800000.0
2007-06-04 00:18:00,101.551,101.551,101.509,101.509,920200004.0
2007-06-04 00:19:00,101.56,101.59,101.54,101.55,276999999.0
2007-06-04 00:20:00,101.55,101.55,101.55,101.55,20000000.0
2007-06-04 00:21:00,101.55,101.55,101.54,101.54,80699998.0
2007-06-04 00:22:00,101.54,101.56,101.54,101.56,55700001.0
2007-06-04 00:23:00,101.56,101.56,101.55,101.55,30400000.0
2007-06-04 00:24:00,101.54,101.55,101.53,101.54,78999998.0
2007-06-04 00:25:00,101.54,101.54,101.54,101.54,67800000.0
2007-06-04 00:26:00,101.53,101.54,101.53,101.54,16000000.0
2007-06-04 00:27:00,101.53,101.54,101.53,101.53,28000000.0
2007-06-04 00:28:00,101.53,101.53,101.48,101.5,254099998.0
2007-06-04 00:29:00,101.51,101.52,101.49,101.52,80899999.0
2007-06-04 00:30:00,101.52,101.52,101.52,101.52,84800000.0
2007-06-04 00:31:00,101.52,101.52,101.51,101.51,31200000.0
2007-06-04 00:32:00,101.51,101.51,101.51,101.51,47800000.0
2007-06-04 00:33:00,101.51,101.51,101.48,101.48,180699999.0
2007-06-04 00:34:00,101.48,101.5,101.48,101.49,123799998.0
2007-06-04 00:35:00,101.49,101.49,101.46,101.47,155100000.0
2007-06-04 00:36:00,101.48,101.48,101.47,101.48,92799999.0
2007-06-04 00:37:00,101.48,101.49,101.48,101.48,133600000.0
2007-06-04 00:38:00,101.48,101.49,101.48,101.49,102900000.0
2007-06-04 00:39:00,101.49,101.49,101.47,101.47,138099997.0
2007-06-04 00:40:00,101.48,101.48,101.48,101.48,114400000.0
2007-06-04 00:41:00,101.48,101.48,101.48,101.48,72000000.0
2007-06-04 00:42:00,101.48,101.5,101.48,101.5,141600000.0
2007-06-04 00:43:00,101.5,101.52,101.49,101.51,326199995.0
2007-06-04 00:44:00,101.51,101.52,101.5,101.5,127599999.0
2007-06-04 00:45:00,101.5,101.53,101.5,101.52,74100001.0
2007-06-04 00:46:00,101.52,101.52,101.48,101.51,417699999.0
2007-06-04 00:47:00,101.51,101.52,101.51,101.51,76000000.0
2007-06-04 00:48:00,101.51,101.52,101.5,101.5,192299997.0
2007-06-04 00:49:00,101.51,101.54,101.51,101.52,145399998.0
2007-06-04 00:50:00,101.53,101.54,101.53,101.54,25900000.0
2007-06-04 00:51:00,101.54,101.55,101.53,101.54,119200000.0
2007-06-04 00:52:00,101.54,101.56,101.54,101.55,86400000.0
2007-06-04 00:53:00,101.56,101.56,101.55,101.55,59200000.0
2007-06-04 00:54:00,101.55,101.55,101.52,101.52,132899997.0
2007-06-04 00:55:00,101.53,101.56,101.52,101.54,319400002.0
2007-06-04 00:56:00,101.54,101.57,101.54,101.57,216999998.0
2007-06-04 00:57:00,101.56,101.57,101.56,101.56,193600000.0
2007-06-04 00:58:00,101.57,101.57,101.54,101.54,89700000.0
2007-06-04 00:59:00,101.55,101.57,101.55,101.56,123900000.0
2007-06-04 01:00:00,101.56,101.58,101.56,101.58,98299999.0
2007-06-04 01:01:00,101.58,101.58,101.57,101.58,90400000.0
2007-06-04 01:02:00,101.58,101.58,101.57,101.58,145800001.0
2007-06-04 01:03:00,101.58,101.58,101.57,101.57,71100001.0
2007-06-04 01:04:00,101.57,101.59,101.57,101.57,141300001.0
2007-06-04 01:05:00,101.57,101.57,101.56,101.57,50900001.0
2007-06-04 01:06:00,101.57,101.57,101.57,101.57,23200000.0
2007-06-04 01:07:00,101.57,101.58,101.57,101.57,72000000.0
2007-06-04 01:08:00,101.57,101.59,101.565,101.57,335199998.0
2007-06-04 01:09:00,101.56,101.59,101.55,101.58,533500001.0
2007-06-04 01:10:00,101.58,101.59,101.57,101.59,290000001.0
2007-06-04 01:11:00,101.58,101.58,101.565,101.565,144399998.0
2007-06-04 01:12:00,101.57,101.57,101.57,101.57,49600000.0
2007-06-04 01:13:00,101.57,101.57,101.56,101.56,94299999.0
2007-06-04 01:14:00,101.56,101.56,101.56,101.56,19900000.0
2007-06-04 01:15:00,101.56,101.56,101.55,101.55,87700000.0
2007-06-04 01:16:00,101.55,101.56,101.54,101.56,369899996.0
2007-06-04 01:17:00,101.56,101.56,101.55,101.56,228099996.0
2007-06-04 01:18:00,101.56,101.56,101.55,101.55,438699994.0
2007-06-04 01:19:00,101.55,101.56,101.55,101.55,182400001.0
2007-06-04 01:20:00,101.56,101.57,101.55,101.55,184499999.0
2007-06-04 01:21:00,101.54,101.55,101.53,101.54,351399994.0
2007-06-04 01:22:00,101.527,101.527,101.492,101.492,173900000.0
2007-06-04 01:23:00,101.54,101.54,101.53,101.53,143999998.0
2007-06-04 01:24:00,101.53,101.53,101.52,101.52,251899998.0
2007-06-04 01:25:00,101.53,101.55,101.53,101.54,222400000.0
2007-06-04 01:26:00,101.55,101.55,101.54,101.54,282399996.0
2007-06-04 01:27:00,101.54,101.54,101.54,101.54,147200000.0
2007-06-04 01:28:00,101.54,101.55,101.54,101.55,148800000.0
2007-06-04 01:29:00,101.55,101.57,101.55,101.57,121500001.0
2007-06-04 01:30:00,101.57,101.57,101.56,101.57,115200000.0
2007-06-04 01:31:00,101.57,101.58,101.56,101.58,329499999.0
2007-06-04 01:32:00,101.58,101.58,101.55,101.55,249599998.0
2007-06-04 01:33:00,101.555,101.57,101.55,101.56,598899995.0
2007-06-04 01:34:00,101.56,101.57,101.56,101.57,223100007.0
2007-06-04 01:35:00,101.58,101.58,101.56,101.57,263099999.0
2007-06-04 01:36:00,101.57,101.57,101.56,101.56,72499998.0
2007-06-04 01:37:00,101.56,101.56,101.56,101.56,28000000.0
2007-06-04 01:38:00,101.56,101.56,101.56,101.56,26400000.0
2007-06-04 01:39:00,101.57,101.57,101.57,101.57,32000000.0
2007-06-04 01:40:00,101.57,101.57,101.56,101.56,418900004.0
2007-06-04 01:41:00,101.57,101.57,101.57,101.57,49600000.0
2007-06-04 01:42:00,101.57,101.58,101.565,101.57,96299999.0
2007-06-04 01:43:00,101.58,101.58,101.58,101.58,4000000.0
2007-06-04 01:44:00,101.58,101.58,101.55,101.56,256599995.0
2007-06-04 01:45:00,101.57,101.59,101.56,101.58,475300008.0
2007-06-04 01:46:00,101.58,101.59,101.575,101.58,247600000.0
2007-06-04 01:47:00,101.57,101.59,101.57,101.58,255700000.0
2007-06-04 01:48:00,101.59,101.61,101.59,101.61,146200002.0
2007-06-04 01:49:00,101.61,101.61,101.59,101.59,238400000.0
2007-06-04 01:50:00,101.59,101.59,101.55,101.56,191200000.0
2007-06-04 01:51:00,101.56,101.57,101.54,101.55,163400000.0
2007-06-04 01:52:00,101.55,101.57,101.55,101.565,159300000.0
2007-06-04 01:53:00,101.565,101.565,101.55,101.55,564099994.0
2007-06-04 01:54:00,101.55,101.55,101.53,101.54,683700001.0
2007-06-04 01:55:00,101.55,101.56,101.54,101.54,597599991.0
2007-06-04 01:56:00,101.54,101.55,101.54,101.54,208799999.0
2007-06-04 01:57:00,101.54,101.54,101.53,101.54,281299999.0
2007-06-04 01:58:00,101.535,101.55,101.53,101.55,373400002.0
2007-06-04 01:59:00,101.55,101.55,101.52,101.52,201599997.0
2007-06-04 02:00:00,101.53,101.53,101.51,101.51,311399997.0
2007-06-04 02:01:00,101.51,101.52,101.5,101.51,598500002.0
2007-06-04 02:02:00,101.51,101.52,101.5,101.5,761299993.0
2007-06-04 02:03:00,101.51,101.52,101.5,101.52,534000002.0
2007-06-04 02:04:00,101.52,101.52,101.495,101.495,597599993.0
2007-06-04 02:05:00,101.51,101.52,101.505,101.505,304200001.0
2007-06-04 02:06:00,101.51,101.54,101.5,101.515,531099997.0
2007-06-04 02:07:00,101.515,101.53,101.51,101.52,461599988.0
2007-06-04 02:08:00,101.51,101.52,101.49,101.505,1241499985.0
2007-06-04 02:09:00,101.505,101.51,101.49,101.5,351200007.0
2007-06-04 02:10:00,101.5,101.5,101.46,101.465,1192599995.0
2007-06-04 02:11:00,101.465,101.51,101.46,101.51,946899989.0
2007-06-04 02:12:00,101.51,101.51,101.5,101.5,631999997.0
2007-06-04 02:13:00,101.5,101.52,101.5,101.51,174400000.0
2007-06-04 02:14:00,101.51,101.52,101.5,101.51,214899998.0
2007-06-04 02:15:00,101.51,101.51,101.5,101.5,171199999.0
2007-06-04 02:16:00,101.5,101.51,101.5,101.51,301799996.0
2007-06-04 02:17:00,101.5,101.52,101.49,101.52,686499998.0
2007-06-04 02:18:00,101.51,101.52,101.47,101.5,990700002.0
2007-06-04 02:19:00,101.5,101.5,101.46,101.465,508700002.0
2007-06-04 02:20:00,101.48,101.49,101.48,101.49,284400005.0
2007-06-04 02:21:00,101.49,101.5,101.49,101.49,440300003.0
2007-06-04 02:22:00,101.49,101.49,101.49,101.49,145699997.0
2007-06-04 02:23:00,101.49,101.5,101.48,101.5,352599998.0
2007-06-04 02:24:00,101.5,101.5,101.49,101.495,255500001.0
2007-06-04 02:25:00,101.5,101.51,101.48,101.51,395000003.0
2007-06-04 02:26:00,101.5,101.51,101.48,101.48,592999992.0
2007-06-04 02:27:00,101.48,101.49,101.48,101.49,320800002.0
2007-06-04 02:28:00,101.5,101.5,101.48,101.48,340899998.0
2007-06-04 02:29:00,101.48,101.49,101.47,101.49,663399997.0
2007-06-04 02:30:00,101.49,101.49,101.47,101.48,467399992.0
2007-06-04 02:31:00,101.47,101.49,101.45,101.48,1050599998.0
2007-06-04 02:32:00,101.48,101.49,101.47,101.49,478400003.0
2007-06-04 02:33:00,101.49,101.49,101.48,101.48,87900000.0
2007-06-04 02:34:00,101.48,101.5,101.48,101.49,397200001.0
2007-06-04 02:35:00,101.49,101.51,101.49,101.49,420000000.0
2007-06-04 02:36:00,101.49,101.51,101.485,101.5,694099997.0
2007-06-04 02:37:00,101.51,101.51,101.49,101.49,469099997.0
2007-06-04 02:38:00,101.49,101.5,101.48,101.49,642599996.0
2007-06-04 02:39:00,101.49,101.49,101.47,101.49,471799999.0
2007-06-04 02:40:00,101.49,101.49,101.49,101.49,120199997.0
2007-06-04 02:41:00,101.49,101.5,101.48,101.5,186299995.0
2007-06-04 02:42:00,101.49,101.5,101.48,101.49,430900002.0
2007-06-04 02:43:00,101.49,101.49,101.485,101.485,189499999.0
2007-06-04 02:44:00,101.49,101.49,101.49,101.49,24000000.0
2007-06-04 02:45:00,101.49,101.49,101.49,101.49,138400000.0
2007-06-04 02:46:00,101.49,101.49,101.47,101.49,197000001.0
2007-06-04 02:47:00,101.49,101.49,101.48,101.49,332399997.0
2007-06-04 02:48:00,101.49,101.5,101.48,101.49,761500002.0
2007-06-04 02:49:00,101.49,101.5,101.48,101.48,412199996.0
2007-06-04 02:50:00,101.48,101.49,101.47,101.47,565500000.0
2007-06-04 02:51:00,101.47,101.48,101.47,101.48,141500000.0
2007-06-04 02:52:00,101.48,101.49,101.48,101.48,172800000.0
2007-06-04 02:53:00,101.49,101.49,101.48,101.48,59100000.0
2007-06-04 02:54:00,101.48,101.49,101.46,101.48,912100001.0
2007-06-04 02:55:00,101.48,101.5,101.47,101.47,901100002.0
2007-06-04 02:56:00,101.47,101.5,101.47,101.49,1560199994.0
2007-06-04 02:57:00,101.49,101.5,101.49,101.49,142200001.0
2007-06-04 02:58:00,101.49,101.49,101.48,101.49,749199997.0
2007-06-04 02:59:00,101.49,101.5,101.47,101.49,1044399990.0
2007-06-04 03:00:00,101.5,101.5,101.49,101.5,141499999.0
2007-06-04 03:01:00,101.5,101.51,101.48,101.49,317500003.0
2007-06-04 03:02:00,101.49,101.49,101.47,101.48,708999991.0
2007-06-04 03:03:00,101.48,101.49,101.48,101.49,428499998.0
2007-06-04 03:04:00,101.49,101.5,101.49,101.5,942100008.0
2007-06-04 03:05:00,101.5,101.5,101.49,101.5,123900003.0
2007-06-04 03:06:00,101.5,101.5,101.46,101.47,904099998.0
2007-06-04 03:07:00,101.47,101.48,101.46,101.46,588000004.0
2007-06-04 03:08:00,101.47,101.48,101.46,101.48,298600000.0
2007-06-04 03:09:00,101.49,101.49,101.47,101.48,127200001.0
2007-06-04 03:10:00,101.48,101.48,101.48,101.48,63200000.0
2007-06-04 03:11:00,101.48,101.48,101.45,101.46,291900002.0
2007-06-04 03:12:00,101.455,101.48,101.45,101.46,239100003.0
2007-06-04 03:13:00,101.46,101.47,101.44,101.46,676899999.0
2007-06-04 03:14:00,101.46,101.46,101.43,101.44,746499992.0
2007-06-04 03:15:00,101.44,101.44,101.43,101.44,240800000.0
2007-06-04 03:16:00,101.44,101.44,101.42,101.42,673200000.0
2007-06-04 03:17:00,101.43,101.43,101.36,101.4,1617100002.0
2007-06-04 03:18:00,101.4,101.41,101.39,101.41,299799995.0
2007-06-04 03:19:00,101.41,101.43,101.41,101.42,521800001.0
2007-06-04 03:20:00,101.42,101.44,101.41,101.43,786099994.0
2007-06-04 03:21:00,101.43,101.44,101.425,101.44,523099999.0
2007-06-04 03:22:00,101.44,101.44,101.43,101.43,118700000.0
2007-06-04 03:23:00,101.43,101.43,101.42,101.43,390700007.0
2007-06-04 03:24:00,101.43,101.43,101.42,101.42,105000000.0
2007-06-04 03:25:00,101.42,101.43,101.41,101.43,139300000.0
2007-06-04 03:26:00,101.43,101.43,101.41,101.41,304200003.0
2007-06-04 03:27:00,101.41,101.41,101.39,101.41,238300000.0
2007-06-04 03:28:00,101.41,101.42,101.41,101.42,286600002.0
2007-06-04 03:29:00,101.42,101.42,101.405,101.41,128000002.0
2007-06-04 03:30:00,101.42,101.47,101.42,101.46,775099992.0
2007-06-04 03:31:00,101.46,101.48,101.45,101.46,604700006.0
2007-06-04 03:32:00,101.46,101.48,101.45,101.46,737500002.0
2007-06-04 03:33:00,101.46,101.46,101.44,101.45,785100007.0
2007-06-04 03:34:00,101.45,101.45,101.43,101.45,712200002.0
2007-06-04 03:35:00,101.45,101.45,101.39,101.39,920499996.0
2007-06-04 03:36:00,101.38,101.41,101.38,101.4,835199993.0
2007-06-04 03:37:00,101.4,101.4,101.37,101.38,735799994.0
2007-06-04 03:38:00,101.38,101.4,101.38,101.39,415299997.0
2007-06-04 03:39:00,101.39,101.4,101.37,101.38,1248199998.0
2007-06-04 03:40:00,101.38,101.39,101.36,101.37,471000006.0
2007-06-04 03:41:00,101.37,101.38,101.36,101.37,119900000.0
2007-06-04 03:42:00,101.37,101.38,101.37,101.38,332200000.0
2007-06-04 03:43:00,101.38,101.38,101.34,101.36,1043200003.0
2007-06-04 03:44:00,101.37,101.38,101.37,101.38,355599994.0
2007-06-04 03:45:00,101.39,101.39,101.38,101.38,130800000.0
2007-06-04 03:46:00,101.38,101.38,101.37,101.38,746200001.0
2007-06-04 03:47:00,101.39,101.39,101.37,101.38,289999997.0
2007-06-04 03:48:00,101.38,101.39,101.36,101.39,974199988.0
2007-06-04 03:49:00,101.39,101.4,101.38,101.39,736199994.0
2007-06-04 03:50:00,101.38,101.4,101.37,101.37,615299996.0
2007-06-04 03:51:00,101.37,101.4,101.37,101.4,453899997.0
2007-06-04 03:52:00,101.39,101.41,101.385,101.4,340699999.0
2007-06-04 03:53:00,101.4,101.4,101.37,101.37,395699999.0
2007-06-04 03:54:00,101.37,101.37,101.36,101.37,402000002.0
2007-06-04 03:55:00,101.37,101.38,101.345,101.345,934600002.0
2007-06-04 03:56:00,101.35,101.36,101.34,101.36,1223400005.0
2007-06-04 03:57:00,101.36,101.37,101.36,101.36,473500001.0
2007-06-04 03:58:00,101.36,101.37,101.36,101.37,670800011.0
2007-06-04 03:59:00,101.37,101.4,101.37,101.39,1132100002.0
2007-06-04 04:00:00,101.39,101.39,101.37,101.38,456799997.0
2007-06-04 04:01:00,101.39,101.39,101.37,101.39,431600002.0
2007-06-04 04:02:00,101.39,101.39,101.38,101.39,725299991.0
2007-06-04 04:03:00,101.39,101.41,101.39,101.4,563800006.0
2007-06-04 04:04:00,101.4,101.41,101.4,101.41,264000000.0
2007-06-04 04:05:00,101.4,101.41,101.4,101.41,116500000.0
2007-06-04 04:06:00,101.41,101.43,101.4,101.41,806699999.0
2007-06-04 04:07:00,101.41,101.43,101.41,101.43,745400002.0
2007-06-04 04:08:00,101.43,101.44,101.41,101.43,392399995.0
2007-06-04 04:09:00,101.425,101.43,101.425,101.43,140599996.0
2007-06-04 04:10:00,101.43,101.44,101.42,101.43,420699996.0
2007-06-04 04:11:00,101.43,101.44,101.42,101.43,481299997.0
2007-06-04 04:12:00,101.43,101.44,101.43,101.43,1042899998.0
2007-06-04 04:13:00,101.43,101.45,101.425,101.425,643099994.0
2007-06-04 04:14:00,101.42,101.42,101.39,101.395,818599995.0
2007-06-04 04:15:00,101.395,101.41,101.39,101.4,869199989.0
2007-06-04 04:16:00,101.41,101.41,101.37,101.38,1265900005.0
2007-06-04 04:17:00,101.38,101.39,101.37,101.38,695699991.0
2007-06-04 04:18:00,101.38,101.38,101.36,101.37,818999995.0
2007-06-04 04:19:00,101.37,101.37,101.345,101.37,923699987.0
2007-06-04 04:20:00,101.37,101.37,101.35,101.37,751199992.0
2007-06-04 04:21:00,101.37,101.39,101.37,101.39,1147200001.0
2007-06-04 04:22:00,101.39,101.39,101.37,101.37,237300001.0
2007-06-04 04:23:00,101.37,101.39,101.37,101.37,470900001.0
2007-06-04 04:24:00,101.37,101.39,101.36,101.37,231900002.0
2007-06-04 04:25:00,101.38,101.38,101.37,101.37,114400000.0
2007-06-04 04:26:00,101.345,101.346,101.294,101.344,508599999.0
2007-06-04 04:27:00,101.37,101.38,101.37,101.37,130400000.0
2007-06-04 04:28:00,101.37,101.37,101.36,101.36,24800000.0
2007-06-04 04:29:00,101.37,101.37,101.335,101.35,472600005.0
2007-06-04 04:30:00,101.34,101.35,101.34,101.35,254300000.0
2007-06-04 04:31:00,101.345,101.35,101.34,101.35,249200002.0
2007-06-04 04:32:00,101.35,101.35,101.33,101.33,144499997.0
2007-06-04 04:33:00,101.33,101.33,101.32,101.33,123199999.0
2007-06-04 04:34:00,101.33,101.33,101.32,101.33,165200002.0
2007-06-04 04:35:00,101.31,101.33,101.3,101.31,650900005.0
2007-06-04 04:36:00,101.31,101.33,101.3,101.33,865900002.0
2007-06-04 04:37:00,101.325,101.35,101.325,101.335,215700001.0
2007-06-04 04:38:00,101.34,101.36,101.34,101.36,117000000.0
2007-06-04 04:39:00,101.36,101.37,101.35,101.36,192999998.0
2007-06-04 04:40:00,101.36,101.36,101.34,101.36,105600000.0
2007-06-04 04:41:00,101.36,101.38,101.345,101.38,686399998.0
2007-06-04 04:42:00,101.38,101.38,101.36,101.37,526399997.0
2007-06-04 04:43:00,101.37,101.39,101.37,101.39,75800001.0
2007-06-04 04:44:00,101.39,101.4,101.38,101.39,67100000.0
2007-06-04 04:45:00,101.38,101.41,101.38,101.39,276799997.0
2007-06-04 04:46:00,101.39,101.4,101.38,101.38,257800000.0
2007-06-04 04:47:00,101.39,101.4,101.37,101.38,245600001.0
2007-06-04 04:48:00,101.38,101.38,101.38,101.38,52000000.0
2007-06-04 04:49:00,101.37,101.38,101.36,101.38,660599998.0
2007-06-04 04:50:00,101.37,101.39,101.37,101.39,249399998.0
2007-06-04 04:51:00,101.39,101.39,101.37,101.38,550800001.0
2007-06-04 04:52:00,101.38,101.39,101.37,101.39,216700003.0
2007-06-04 04:53:00,101.39,101.39,101.39,101.39,275899997.0
2007-06-04 04:54:00,101.39,101.39,101.38,101.39,523899996.0
2007-06-04 04:55:00,101.39,101.39,101.35,101.355,752700003.0
2007-06-04 04:56:00,101.35,101.35,101.34,101.35,510699997.0
2007-06-04 04:57:00,101.35,101.35,101.35,101.35,311300002.0
2007-06-04 04:58:00,101.297,101.309,101.285,101.309,122200000.0
2007-06-04 04:59:00,101.36,101.36,101.35,101.36,477499998.0
2007-06-04 05:00:00,101.36,101.38,101.36,101.36,551599996.0
2007-06-04 05:01:00,101.36,101.36,101.34,101.355,228099998.0
2007-06-04 05:02:00,101.35,101.38,101.35,101.38,269200002.0
2007-06-04 05:03:00,101.38,101.38,101.37,101.37,147399998.0
2007-06-04 05:04:00,101.38,101.38,101.38,101.38,187199999.0
2007-06-04 05:05:00,101.38,101.39,101.37,101.37,357299997.0
2007-06-04 05:06:00,101.38,101.38,101.38,101.38,91200001.0
2007-06-04 05:07:00,101.38,101.38,101.38,101.38,14400000.0
2007-06-04 05:08:00,101.38,101.38,101.38,101.38,85099999.0
2007-06-04 05:09:00,101.38,101.38,101.37,101.38,170999999.0
2007-06-04 05:10:00,101.38,101.38,101.37,101.38,358899994.0
2007-06-04 05:11:00,101.38,101.4,101.37,101.4,422599996.0
2007-06-04 05:12:00,101.4,101.4,101.4,101.4,83700000.0
2007-06-04 05:13:00,101.4,101.41,101.4,101.41,117099999.0
2007-06-04 05:14:00,101.41,101.42,101.38,101.39,973800005.0
2007-06-04 05:15:00,101.39,101.42,101.39,101.42,691199995.0
2007-06-04 05:16:00,101.42,101.42,101.42,101.42,398399998.0
2007-06-04 05:17:00,101.42,101.42,101.42,101.42,287700006.0
2007-06-04 05:18:00,101.42,101.45,101.42,101.43,294900001.0
2007-06-04 05:19:00,101.43,101.44,101.43,101.44,18400000.0
2007-06-04 05:20:00,101.44,101.44,101.42,101.43,184399998.0
2007-06-04 05:21:00,101.43,101.43,101.415,101.43,96999997.0
2007-06-04 05:22:00,101.43,101.43,101.42,101.42,187099998.0
2007-06-04 05:23:00,101.368,101.385,101.347,101.36,297500001.0
2007-06-04 05:24:00,101.42,101.42,101.42,101.42,8000000.0
2007-06-04 05:25:00,101.42,101.42,101.4,101.42,248599999.0
2007-06-04 05:26:00,101.41,101.41,101.39,101.39,520999990.0
2007-06-04 05:27:00,101.39,101.42,101.39,101.42,1016600004.0
2007-06-04 05:28:00,101.42,101.42,101.415,101.42,561299997.0
2007-06-04 05:29:00,101.42,101.43,101.42,101.43,75000002.0
2007-06-04 05:30:00,101.43,101.43,101.425,101.43,68000000.0
2007-06-04 05:31:00,101.43,101.43,101.43,101.43,8000000.0
2007-06-04 05:32:00,101.43,101.43,101.43,101.43,393199993.0
2007-06-04 05:33:00,101.43,101.43,101.42,101.43,310300000.0
2007-06-04 05:34:00,101.43,101.43,101.43,101.43,101199999.0
2007-06-04 05:35:00,101.43,101.47,101.43,101.47,687499997.0
2007-06-04 05:36:00,101.47,101.47,101.45,101.45,463100003.0
2007-06-04 05:37:00,101.47,101.47,101.46,101.47,240600000.0
2007-06-04 05:38:00,101.47,101.47,101.44,101.45,303399997.0
2007-06-04 05:39:00,101.46,101.47,101.45,101.46,242900002.0
2007-06-04 05:40:00,101.46,101.46,101.45,101.45,372200000.0
2007-06-04 05:41:00,101.45,101.47,101.44,101.46,1176100007.0
2007-06-04 05:42:00,101.47,101.48,101.46,101.48,256000006.0
2007-06-04 05:43:00,101.48,101.48,101.48,101.48,28000000.0
2007-06-04 05:44:00,101.48,101.48,101.47,101.48,155300002.0
2007-06-04 05:45:00,101.48,101.49,101.46,101.47,442700003.0
2007-06-04 05:46:00,101.436,101.436,101.396,101.4,858399991.0
2007-06-04 05:47:00,101.47,101.48,101.47,101.47,361000002.0
2007-06-04 05:48:00,101.48,101.49,101.47,101.49,76700001.0
2007-06-04 05:49:00,101.49,101.51,101.49,101.5,734499996.0
2007-06-04 05:50:00,101.5,101.53,101.48,101.51,827599994.0
2007-06-04 05:51:00,101.51,101.52,101.49,101.5,785699999.0
2007-06-04 05:52:00,101.5,101.51,101.5,101.51,75200000.0
2007-06-04 05:53:00,101.51,101.52,101.5,101.5,289800001.0
2007-06-04 05:54:00,101.51,101.52,101.5,101.52,240700000.0
2007-06-04 05:55:00,101.52,101.53,101.52,101.52,197999999.0
2007-06-04 05:56:00,101.52,101.52,101.5,101.5,387699998.0
2007-06-04 05:57:00,101.51,101.51,101.5,101.51,344000003.0
2007-06-04 05:58:00,101.51,101.53,101.5,101.52,312100001.0
2007-06-04 05:59:00,101.52,101.52,101.52,101.52,34000000.0
2007-06-04 06:00:00,101.53,101.53,101.5,101.515,813600006.0
2007-06-04 06:01:00,101.515,101.53,101.5,101.52,1098499988.0
2007-06-04 06:02:00,101.53,101.53,101.52,101.53,199999998.0
2007-06-04 06:03:00,101.53,101.55,101.53,101.54,610700005.0
2007-06-04 06:04:00,101.54,101.55,101.54,101.54,775400001.0
2007-06-04 06:05:00,101.54,101.56,101.54,101.54,1028100003.0
2007-06-04 06:06:00,101.54,101.55,101.53,101.54,839000004.0
2007-06-04 06:07:00,101.54,101.56,101.53,101.55,653099996.0
2007-06-04 06:08:00,101.55,101.55,101.53,101.53,289399998.0
2007-06-04 06:09:00,101.53,101.53,101.53,101.53,32800000.0
2007-06-04 06:10:00,101.53,101.53,101.53,101.53,16000000.0
2007-06-04 06:11:00,101.53,101.53,101.51,101.52,509200001.0
2007-06-04 06:12:00,101.53,101.53,101.53,101.53,4000000.0
2007-06-04 06:13:00,101.53,101.53,101.52,101.52,120800000.0
2007-06-04 06:14:00,101.455,101.49,101.455,101.49,572900007.0
2007-06-04 06:15:00,101.52,101.53,101.52,101.53,118400001.0
2007-06-04 06:16:00,101.53,101.53,101.52,101.52,48800000.0
2007-06-04 06:17:00,101.52,101.53,101.51,101.51,359899999.0
2007-06-04 06:18:00,101.51,101.52,101.51,101.51,227800002.0
2007-06-04 06:19:00,101.51,101.52,101.51,101.52,215600000.0
2007-06-04 06:20:00,101.52,101.54,101.51,101.53,623699995.0
2007-06-04 06:21:00,101.54,101.54,101.53,101.53,218799998.0
2007-06-04 06:22:00,101.53,101.53,101.51,101.52,396800001.0
2007-06-04 06:23:00,101.52,101.53,101.52,101.52,358300001.0
2007-06-04 06:24:00,101.52,101.52,101.52,101.52,155199999.0
2007-06-04 06:25:00,101.52,101.53,101.52,101.52,372299997.0
2007-06-04 06:26:00,101.525,101.54,101.525,101.54,156299998.0
2007-06-04 06:27:00,101.54,101.54,101.53,101.54,67999998.0
2007-06-04 06:28:00,101.54,101.55,101.54,101.54,314500002.0
2007-06-04 06:29:00,101.54,101.55,101.54,101.54,120700001.0
2007-06-04 06:30:00,101.55,101.55,101.54,101.54,52000000.0
2007-06-04 06:31:00,101.514,101.514,101.486,101.5,299000000.0
2007-06-04 06:32:00,101.507,101.521,101.502,101.521,435699994.0
2007-06-04 06:33:00,101.54,101.55,101.53,101.55,107200000.0
2007-06-04 06:34:00,101.55,101.55,101.54,101.54,115900000.0
2007-06-04 06:35:00,101.54,101.54,101.54,101.54,4000000.0
2007-06-04 06:36:00,101.54,101.55,101.54,101.55,239200000.0
2007-06-04 06:37:00,101.55,101.55,101.54,101.55,131799999.0
2007-06-04 06:38:00,101.55,101.57,101.545,101.57,225499999.0
2007-06-04 06:39:00,101.57,101.57,101.55,101.55,129299998.0
2007-06-04 06:40:00,101.55,101.55,101.55,101.55,84000000.0
2007-06-04 06:41:00,101.55,101.55,101.54,101.55,407700006.0
2007-06-04 06:42:00,101.545,101.55,101.53,101.54,394400000.0
2007-06-04 06:43:00,101.54,101.54,101.52,101.525,375500001.0
2007-06-04 06:44:00,101.53,101.53,101.52,101.53,192600000.0
2007-06-04 06:45:00,101.53,101.55,101.52,101.53,319999997.0
2007-06-04 06:46:00,101.53,101.55,101.53,101.54,903500003.0
2007-06-04 06:47:00,101.54,101.54,101.53,101.54,213399998.0
2007-06-04 06:48:00,101.54,101.54,101.54,101.54,247099996.0
2007-06-04 06:49:00,101.54,101.54,101.53,101.54,79200000.0
2007-06-04 06:50:00,101.54,101.54,101.53,101.53,30400000.0
2007-06-04 06:51:00,101.53,101.54,101.53,101.53,270299998.0
2007-06-04 06:52:00,101.54,101.54,101.52,101.53,125299998.0
2007-06-04 06:53:00,101.54,101.54,101.53,101.53,52000000.0
2007-06-04 06:54:00,101.53,101.54,101.53,101.53,277799996.0
2007-06-04 06:55:00,101.53,101.54,101.5,101.52,1516299997.0
2007-06-04 06:56:00,101.52,101.52,101.49,101.51,1129299995.0
2007-06-04 06:57:00,101.51,101.52,101.5,101.52,476499997.0
2007-06-04 06:58:00,101.52,101.52,101.5,101.5,560899997.0
2007-06-04 06:59:00,101.49,101.5,101.49,101.5,70199998.0
2007-06-04 07:00:00,101.5,101.5,101.49,101.5,64800000.0
2007-06-04 07:01:00,101.5,101.51,101.49,101.495,704000002.0
2007-06-04 07:02:00,101.495,101.51,101.49,101.51,852299999.0
2007-06-04 07:03:00,101.51,101.52,101.51,101.52,299899998.0
2007-06-04 07:04:00,101.52,101.52,101.5,101.51,435899993.0
2007-06-04 07:05:00,101.51,101.51,101.51,101.51,65600000.0
2007-06-04 07:06:00,101.51,101.52,101.495,101.495,196499997.0
2007-06-04 07:07:00,101.5,101.5,101.5,101.5,10400000.0
2007-06-04 07:08:00,101.5,101.5,101.5,101.5,20800000.0
2007-06-04 07:09:00,101.5,101.5,101.48,101.48,648400003.0
2007-06-04 07:10:00,101.48,101.49,101.47,101.47,683899997.0
2007-06-04 07:11:00,101.48,101.48,101.45,101.45,433699998.0
2007-06-04 07:12:00,101.46,101.46,101.45,101.46,214600002.0
2007-06-04 07:13:00,101.46,101.47,101.46,101.47,172299996.0
2007-06-04 07:14:00,101.48,101.48,101.47,101.47,295000002.0
2007-06-04 07:15:00,101.47,101.49,101.46,101.49,601099995.0
2007-06-04 07:16:00,101.49,101.49,101.47,101.49,262899997.0
2007-06-04 07:17:00,101.47,101.5,101.47,101.49,369499999.0
2007-06-04 07:18:00,101.48,101.49,101.475,101.49,160199999.0
2007-06-04 07:19:00,101.49,101.49,101.48,101.49,373599998.0
2007-06-04 07:20:00,101.49,101.5,101.49,101.49,902600008.0
2007-06-04 07:21:00,101.49,101.5,101.49,101.5,185599998.0
2007-06-04 07:22:00,101.5,101.5,101.49,101.5,276599997.0
2007-06-04 07:23:00,101.51,101.51,101.5,101.5,136800000.0
2007-06-04 07:24:00,101.5,101.52,101.5,101.52,556600004.0
2007-06-04 07:25:00,101.52,101.54,101.52,101.54,224499999.0
2007-06-04 07:26:00,101.53,101.54,101.53,101.53,78900000.0
2007-06-04 07:27:00,101.53,101.57,101.53,101.55,595400000.0
2007-06-04 07:28:00,101.55,101.56,101.55,101.55,82299999.0
2007-06-04 07:29:00,101.56,101.56,101.54,101.55,308099998.0
2007-06-04 07:30:00,101.55,101.55,101.53,101.53,163199999.0
2007-06-04 07:31:00,101.53,101.55,101.53,101.54,175199997.0
2007-06-04 07:32:00,101.54,101.56,101.54,101.56,261800001.0
2007-06-04 07:33:00,101.56,101.56,101.56,101.56,57600000.0
2007-06-04 07:34:00,101.56,101.56,101.555,101.555,106600000.0
2007-06-04 07:35:00,101.56,101.56,101.53,101.54,296400000.0
2007-06-04 07:36:00,101.54,101.54,101.54,101.54,45599999.0
2007-06-04 07:37:00,101.54,101.57,101.54,101.56,982899995.0
2007-06-04 07:38:00,101.56,101.59,101.56,101.59,1496799972.0
2007-06-04 07:39:00,101.59,101.59,101.555,101.555,380000003.0
2007-06-04 07:40:00,101.56,101.57,101.54,101.555,849999993.0
2007-06-04 07:41:00,101.56,101.57,101.53,101.53,476399999.0
2007-06-04 07:42:00,101.53,101.55,101.53,101.54,649000001.0
2007-06-04 07:43:00,101.54,101.54,101.53,101.54,644699998.0
2007-06-04 07:44:00,101.54,101.54,101.51,101.53,436100000.0
2007-06-04 07:45:00,101.54,101.55,101.52,101.55,737400001.0
2007-06-04 07:46:00,101.55,101.56,101.55,101.55,470900001.0
2007-06-04 07:47:00,101.55,101.58,101.55,101.58,474499990.0
2007-06-04 07:48:00,101.58,101.6,101.57,101.59,768799998.0
2007-06-04 07:49:00,101.59,101.61,101.56,101.6,532899991.0
2007-06-04 07:50:00,101.6,101.61,101.6,101.6,474700007.0
2007-06-04 07:51:00,101.61,101.66,101.61,101.66,846500008.0
2007-06-04 07:52:00,101.66,101.66,101.63,101.65,1033999983.0
2007-06-04 07:53:00,101.66,101.68,101.64,101.66,589699992.0
2007-06-04 07:54:00,101.65,101.68,101.65,101.68,1184599988.0
2007-06-04 07:55:00,101.68,101.68,101.64,101.65,1912199992.0
2007-06-04 07:56:00,101.65,101.66,101.63,101.635,730900005.0
2007-06-04 07:57:00,101.64,101.65,101.63,101.64,225399999.0
2007-06-04 07:58:00,101.64,101.66,101.635,101.66,459899998.0
2007-06-04 07:59:00,101.66,101.67,101.64,101.66,1095499995.0
2007-06-04 08:00:00,101.66,101.68,101.65,101.67,408400001.0
2007-06-04 08:01:00,101.665,101.68,101.65,101.67,934200003.0
2007-06-04 08:02:00,101.68,101.72,101.66,101.71,1837300003.0
2007-06-04 08:03:00,101.71,101.73,101.69,101.7,793200002.0
2007-06-04 08:04:00,101.7,101.72,101.7,101.7,556799999.0
2007-06-04 08:05:00,101.7,101.72,101.69,101.71,454399998.0
2007-06-04 08:06:00,101.71,101.72,101.69,101.7,889599996.0
2007-06-04 08:07:00,101.7,101.73,101.7,101.71,683699999.0
2007-06-04 08:08:00,101.71,101.72,101.7,101.71,761299985.0
2007-06-04 08:09:00,101.72,101.77,101.71,101.76,1662699998.0
2007-06-04 08:10:00,101.76,101.76,101.74,101.74,559999998.0
2007-06-04 08:11:00,101.75,101.75,101.73,101.75,1062699980.0
2007-06-04 08:12:00,101.76,101.77,101.73,101.765,1013599997.0
2007-06-04 08:13:00,101.77,101.78,101.75,101.75,395600000.0
2007-06-04 08:14:00,101.76,101.78,101.74,101.75,936500001.0
2007-06-04 08:15:00,101.75,101.76,101.73,101.73,650300002.0
2007-06-04 08:16:00,101.75,101.76,101.73,101.76,821399996.0
2007-06-04 08:17:00,101.76,101.77,101.75,101.76,546399995.0
2007-06-04 08:18:00,101.76,101.76,101.745,101.75,348400001.0
2007-06-04 08:19:00,101.75,101.75,101.72,101.72,601900005.0
2007-06-04 08:20:00,101.73,101.73,101.71,101.71,772799997.0
2007-06-04 08:21:00,101.72,101.74,101.71,101.735,887600005.0
2007-06-04 08:22:00,101.73,101.76,101.73,101.75,1187799994.0
2007-06-04 08:23:00,101.75,101.765,101.74,101.765,869699997.0
2007-06-04 08:24:00,101.77,101.78,101.75,101.75,537599997.0
2007-06-04 08:25:00,101.76,101.785,101.75,101.76,1259600008.0
2007-06-04 08:26:00,101.76,101.76,101.72,101.74,533399999.0
2007-06-04 08:27:00,101.73,101.74,101.71,101.715,550299997.0
2007-06-04 08:28:00,101.715,101.74,101.7,101.725,414400002.0
2007-06-04 08:29:00,101.725,101.74,101.72,101.74,708900003.0
2007-06-04 08:30:00,101.75,101.75,101.725,101.73,349799989.0
2007-06-04 08:31:00,101.72,101.74,101.72,101.72,664800001.0
2007-06-04 08:32:00,101.72,101.74,101.71,101.71,681199998.0
2007-06-04 08:33:00,101.71,101.72,101.69,101.7,463199994.0
2007-06-04 08:34:00,101.7,101.71,101.69,101.7,278700000.0
2007-06-04 08:35:00,101.7,101.7,101.68,101.68,818700004.0
2007-06-04 08:36:00,101.69,101.705,101.66,101.705,1593899991.0
2007-06-04 08:37:00,101.71,101.72,101.675,101.68,1123999991.0
2007-06-04 08:38:00,101.69,101.71,101.68,101.69,840900010.0
2007-06-04 08:39:00,101.71,101.71,101.7,101.7,680199993.0
2007-06-04 08:40:00,101.71,101.72,101.7,101.7,964500000.0
2007-06-04 08:41:00,101.7,101.7,101.67,101.68,623399999.0
2007-06-04 08:42:00,101.68,101.69,101.67,101.68,1170000014.0
2007-06-04 08:43:00,101.69,101.7,101.67,101.7,634900002.0
2007-06-04 08:44:00,101.69,101.7,101.68,101.69,915199988.0
2007-06-04 08:45:00,101.7,101.7,101.68,101.69,915399992.0
2007-06-04 08:46:00,101.7,101.7,101.685,101.7,257599999.0
2007-06-04 08:47:00,101.69,101.7,101.68,101.68,920600000.0
2007-06-04 08:48:00,101.68,101.69,101.67,101.67,971100010.0
2007-06-04 08:49:00,101.67,101.68,101.66,101.67,890900008.0
2007-06-04 08:50:00,101.67,101.67,101.62,101.63,1487199999.0
2007-06-04 08:51:00,101.625,101.63,101.61,101.62,1233900000.0
2007-06-04 08:52:00,101.62,101.63,101.61,101.61,1594400009.0
2007-06-04 08:53:00,101.61,101.61,101.58,101.58,1643400011.0
2007-06-04 08:54:00,101.58,101.61,101.56,101.6,1454699996.0
2007-06-04 08:55:00,101.6,101.62,101.59,101.62,529800002.0
2007-06-04 08:56:00,101.62,101.62,101.59,101.59,1066899995.0
2007-06-04 08:57:00,101.59,101.62,101.59,101.61,758199989.0
2007-06-04 08:58:00,101.61,101.62,101.6,101.61,958500015.0
2007-06-04 08:59:00,101.61,101.61,101.59,101.6,1720599989.0
2007-06-04 09:00:00,101.6,101.62,101.59,101.6,1217199989.0
2007-06-04 09:01:00,101.6,101.62,101.6,101.6,216800003.0
2007-06-04 09:02:00,101.6,101.6,101.575,101.58,810199997.0
2007-06-04 09:03:00,101.58,101.6,101.58,101.6,242599998.0
2007-06-04 09:04:00,101.6,101.6,101.59,101.59,837399995.0
2007-06-04 09:05:00,101.59,101.61,101.59,101.6,848499996.0
2007-06-04 09:06:00,101.6,101.61,101.59,101.59,718699990.0
2007-06-04 09:07:00,101.59,101.59,101.55,101.55,941400006.0
2007-06-04 09:08:00,101.57,101.58,101.52,101.58,1646499985.0
2007-06-04 09:09:00,101.58,101.59,101.58,101.58,228999994.0
2007-06-04 09:10:00,101.58,101.6,101.57,101.59,606400008.0
2007-06-04 09:11:00,101.6,101.61,101.59,101.6,1868099989.0
2007-06-04 09:12:00,101.6,101.6,101.57,101.58,880799988.0
2007-06-04 09:13:00,101.58,101.58,101.565,101.57,821799992.0
2007-06-04 09:14:00,101.57,101.57,101.56,101.56,343900003.0
2007-06-04 09:15:00,101.56,101.59,101.56,101.58,1131999987.0
2007-06-04 09:16:00,101.58,101.59,101.57,101.57,823499981.0
2007-06-04 09:17:00,101.57,101.58,101.57,101.58,503099994.0
2007-06-04 09:18:00,101.58,101.59,101.58,101.585,123899998.0
2007-06-04 09:19:00,101.59,101.59,101.57,101.59,194600001.0
2007-06-04 09:20:00,101.59,101.6,101.59,101.59,283200011.0
2007-06-04 09:21:00,101.59,101.6,101.59,101.59,163100000.0
2007-06-04 09:22:00,101.59,101.6,101.59,101.6,75999999.0
2007-06-04 09:23:00,101.6,101.6,101.57,101.6,1266399989.0
2007-06-04 09:24:00,101.6,101.61,101.58,101.59,1454699991.0
2007-06-04 09:25:00,101.59,101.6,101.56,101.56,637400004.0
2007-06-04 09:26:00,101.56,101.58,101.55,101.56,567199994.0
2007-06-04 09:27:00,101.56,101.57,101.55,101.56,333599992.0
2007-06-04 09:28:00,101.55,101.57,101.55,101.56,1167499987.0
2007-06-04 09:29:00,101.56,101.57,101.54,101.56,813099992.0
2007-06-04 09:30:00,101.56,101.57,101.54,101.55,1137900002.0
2007-06-04 09:31:00,101.55,101.55,101.525,101.525,1875999989.0
2007-06-04 09:32:00,101.53,101.53,101.51,101.51,847899997.0
2007-06-04 09:33:00,101.51,101.51,101.48,101.485,1696299996.0
2007-06-04 09:34:00,101.485,101.5,101.48,101.49,2122799987.0
2007-06-04 09:35:00,101.49,101.5,101.48,101.48,1134499990.0
2007-06-04 09:36:00,101.48,101.5,101.46,101.48,1559699987.0
2007-06-04 09:37:00,101.48,101.48,101.45,101.45,712599998.0
2007-06-04 09:38:00,101.46,101.47,101.445,101.46,1367199992.0
2007-06-04 09:39:00,101.46,101.47,101.45,101.46,562699990.0
2007-06-04 09:40:00,101.46,101.47,101.45,101.46,1350699995.0
2007-06-04 09:41:00,101.46,101.48,101.46,101.48,482099996.0
2007-06-04 09:42:00,101.48,101.48,101.46,101.46,418699999.0
2007-06-04 09:43:00,101.46,101.47,101.46,101.47,146199997.0
2007-06-04 09:44:00,101.46,101.5,101.46,101.48,489399998.0
2007-06-04 09:45:00,101.48,101.51,101.48,101.49,994599994.0
2007-06-04 09:46:00,101.49,101.51,101.49,101.505,1354999990.0
2007-06-04 09:47:00,101.51,101.51,101.48,101.5,1243299983.0
2007-06-04 09:48:00,101.5,101.5,101.49,101.49,134300000.0
2007-06-04 09:49:00,101.5,101.51,101.5,101.5,434299991.0
2007-06-04 09:50:00,101.5,101.51,101.49,101.51,799099999.0
2007-06-04 09:51:00,101.5,101.51,101.49,101.49,585899994.0
2007-06-04 09:52:00,101.5,101.53,101.49,101.51,659099999.0
2007-06-04 09:53:00,101.51,101.52,101.5,101.51,1278599999.0
2007-06-04 09:54:00,101.51,101.53,101.5,101.52,1067200003.0
2007-06-04 09:55:00,101.52,101.53,101.52,101.52,430499995.0
2007-06-04 09:56:00,101.52,101.53,101.52,101.53,358900000.0
2007-06-04 09:57:00,101.53,101.58,101.53,101.58,1109800004.0
2007-06-04 09:58:00,101.58,101.59,101.57,101.58,381199995.0
2007-06-04 09:59:00,101.58,101.61,101.58,101.58,465699996.0
2007-06-04 10:00:00,101.58,101.62,101.58,101.61,900400002.0
2007-06-04 10:01:00,101.61,101.62,101.61,101.61,452900002.0
2007-06-04 10:02:00,101.62,101.63,101.615,101.62,850499996.0
2007-06-04 10:03:00,101.62,101.63,101.61,101.61,455899992.0
2007-06-04 10:04:00,101.61,101.61,101.58,101.59,716100004.0
2007-06-04 10:05:00,101.59,101.6,101.58,101.6,750400002.0
2007-06-04 10:06:00,101.6,101.62,101.6,101.61,391099998.0
2007-06-04 10:07:00,101.61,101.62,101.61,101.62,185599998.0
2007-06-04 10:08:00,101.62,101.64,101.6,101.63,575599993.0
2007-06-04 10:09:00,101.62,101.63,101.62,101.62,149499999.0
2007-06-04 10:10:00,101.62,101.63,101.615,101.62,865999990.0
2007-06-04 10:11:00,101.62,101.63,101.62,101.62,665999994.0
2007-06-04 10:12:00,101.62,101.63,101.61,101.62,271899997.0
2007-06-04 10:13:00,101.615,101.62,101.61,101.61,448299995.0
2007-06-04 10:14:00,101.61,101.63,101.6,101.62,623899999.0
2007-06-04 10:15:00,101.62,101.62,101.61,101.61,584199996.0
2007-06-04 10:16:00,101.61,101.61,101.575,101.575,481899997.0
2007-06-04 10:17:00,101.58,101.59,101.57,101.57,777300004.0
2007-06-04 10:18:00,101.57,101.59,101.57,101.59,882999992.0
2007-06-04 10:19:00,101.61,101.61,101.6,101.61,484700001.0
2007-06-04 10:20:00,101.61,101.61,101.595,101.6,315099998.0
2007-06-04 10:21:00,101.61,101.62,101.6,101.62,545099998.0
2007-06-04 10:22:00,101.62,101.64,101.61,101.63,1277599987.0
2007-06-04 10:23:00,101.62,101.65,101.62,101.64,1130899986.0
2007-06-04 10:24:00,101.65,101.66,101.63,101.63,1381300001.0
2007-06-04 10:25:00,101.64,101.65,101.61,101.61,1078699994.0
2007-06-04 10:26:00,101.61,101.62,101.6,101.6,468699997.0
2007-06-04 10:27:00,101.6,101.61,101.58,101.58,934399993.0
2007-06-04 10:28:00,101.59,101.61,101.58,101.6,592599996.0
2007-06-04 10:29:00,101.6,101.6,101.57,101.58,1240699995.0
2007-06-04 10:30:00,101.58,101.59,101.565,101.565,645700000.0
2007-06-04 10:31:00,101.565,101.58,101.56,101.57,609299989.0
2007-06-04 10:32:00,101.57,101.58,101.56,101.57,314100001.0
2007-06-04 10:33:00,101.57,101.57,101.54,101.565,667500001.0
2007-06-04 10:34:00,101.565,101.57,101.54,101.55,717199992.0
2007-06-04 10:35:00,101.55,101.56,101.55,101.56,29600000.0
2007-06-04 10:36:00,101.56,101.58,101.56,101.57,315899997.0
2007-06-04 10:37:00,101.57,101.57,101.57,101.57,26400000.0
2007-06-04 10:38:00,101.57,101.59,101.57,101.59,671499993.0
2007-06-04 10:39:00,101.59,101.62,101.58,101.61,1008799993.0
2007-06-04 10:40:00,101.62,101.62,101.58,101.59,942999991.0
2007-06-04 10:41:00,101.6,101.61,101.59,101.59,1019599998.0
2007-06-04 10:42:00,101.6,101.62,101.6,101.6,585000006.0
2007-06-04 10:43:00,101.6,101.62,101.6,101.615,1021899992.0
2007-06-04 10:44:00,101.615,101.62,101.58,101.58,676299992.0
2007-06-04 10:45:00,101.58,101.6,101.58,101.59,946299995.0
2007-06-04 10:46:00,101.59,101.6,101.59,101.59,470899996.0
2007-06-04 10:47:00,101.6,101.6,101.58,101.58,836799999.0
2007-06-04 10:48:00,101.58,101.58,101.55,101.57,731499991.0
2007-06-04 10:49:00,101.58,101.58,101.56,101.57,490999994.0
2007-06-04 10:50:00,101.57,101.57,101.55,101.555,794799992.0
2007-06-04 10:51:00,101.56,101.57,101.56,101.57,417999992.0
2007-06-04 10:52:00,101.57,101.57,101.55,101.55,213600000.0
2007-06-04 10:53:00,101.55,101.55,101.53,101.535,417799994.0
2007-06-04 10:54:00,101.54,101.55,101.54,101.55,294099995.0
2007-06-04 10:55:00,101.55,101.57,101.55,101.57,425600000.0
2007-06-04 10:56:00,101.57,101.58,101.55,101.56,889799988.0
2007-06-04 10:57:00,101.56,101.58,101.54,101.55,404300000.0
2007-06-04 10:58:00,101.55,101.55,101.54,101.55,348200004.0
2007-06-04 10:59:00,101.55,101.58,101.55,101.58,423000003.0
2007-06-04 11:00:00,101.57,101.58,101.56,101.57,978599994.0
2007-06-04 11:01:00,101.57,101.57,101.55,101.56,554399997.0
2007-06-04 11:02:00,101.56,101.57,101.54,101.55,1148699999.0
2007-06-04 11:03:00,101.55,101.55,101.54,101.54,494000003.0
2007-06-04 11:04:00,101.54,101.54,101.53,101.54,152000000.0
2007-06-04 11:05:00,101.54,101.54,101.53,101.54,558299997.0
2007-06-04 11:06:00,101.54,101.57,101.54,101.56,1257299989.0
2007-06-04 11:07:00,101.56,101.59,101.56,101.59,595299993.0
2007-06-04 11:08:00,101.59,101.61,101.58,101.61,1509400007.0
2007-06-04 11:09:00,101.61,101.61,101.58,101.6,1119099989.0
2007-06-04 11:10:00,101.61,101.62,101.6,101.62,555899996.0
2007-06-04 11:11:00,101.62,101.62,101.61,101.61,535499995.0
2007-06-04 11:12:00,101.61,101.63,101.61,101.62,603699991.0
2007-06-04 11:13:00,101.62,101.62,101.61,101.62,208400000.0
2007-06-04 11:14:00,101.62,101.62,101.62,101.62,896699994.0
2007-06-04 11:15:00,101.62,101.63,101.6,101.61,1346799990.0
2007-06-04 11:16:00,101.61,101.62,101.6,101.61,512099994.0
2007-06-04 11:17:00,101.61,101.63,101.58,101.63,1671299981.0
2007-06-04 11:18:00,101.63,101.64,101.63,101.63,384699999.0
2007-06-04 11:19:00,101.63,101.65,101.62,101.64,849799986.0
2007-06-04 11:20:00,101.65,101.65,101.6,101.61,721099995.0
2007-06-04 11:21:00,101.62,101.62,101.6,101.61,620699996.0
2007-06-04 11:22:00,101.62,101.63,101.6,101.61,524100000.0
2007-06-04 11:23:00,101.62,101.62,101.52,101.61,783500000.0
2007-06-04 11:24:00,101.615,101.63,101.54,101.6,633499999.0
2007-06-04 11:25:00,101.6,101.62,101.6,101.61,327099990.0
2007-06-04 11:26:00,101.62,101.63,101.59,101.61,423800003.0
2007-06-04 11:27:00,101.61,101.61,101.59,101.595,576400005.0
2007-06-04 11:28:00,101.6,101.64,101.59,101.635,328800000.0
2007-06-04 11:29:00,101.635,101.635,101.55,101.62,306400000.0
2007-06-04 11:30:00,101.63,101.64,101.53,101.53,287800004.0
2007-06-04 11:31:00,101.62,101.63,101.62,101.62,138300002.0
2007-06-04 11:32:00,101.62,101.63,101.62,101.62,137399999.0
2007-06-04 11:33:00,101.62,101.64,101.62,101.63,217900001.0
2007-06-04 11:34:00,101.63,101.65,101.54,101.61,229099998.0
2007-06-04 11:35:00,101.61,101.61,101.59,101.6,252999998.0
2007-06-04 11:36:00,101.6,101.6,101.49,101.49,770299998.0
2007-06-04 11:37:00,101.58,101.61,101.57,101.58,615099998.0
2007-06-04 11:38:00,101.59,101.6,101.5,101.6,166500000.0
2007-06-04 11:39:00,101.6,101.62,101.51,101.61,526899988.0
2007-06-04 11:40:00,101.61,101.61,101.5,101.61,194799997.0
2007-06-04 11:41:00,101.61,101.61,101.61,101.61,47900000.0
2007-06-04 11:42:00,101.61,101.61,101.57,101.58,489299993.0
2007-06-04 11:43:00,101.58,101.59,101.48,101.59,270699999.0
2007-06-04 11:44:00,101.59,101.59,101.57,101.58,657699994.0
2007-06-04 11:45:00,101.58,101.6,101.57,101.58,1013499991.0
2007-06-04 11:46:00,101.59,101.6,101.58,101.6,447699996.0
2007-06-04 11:47:00,101.6,101.6,101.49,101.5,305699993.0
2007-06-04 11:48:00,101.59,101.6,101.58,101.6,531499994.0
2007-06-04 11:49:00,101.6,101.6,101.58,101.58,1018099984.0
2007-06-04 11:50:00,101.59,101.6,101.5,101.57,751199998.0
2007-06-04 11:51:00,101.57,101.58,101.48,101.57,180599999.0
2007-06-04 11:52:00,101.58,101.58,101.56,101.58,207499998.0
2007-06-04 11:53:00,101.58,101.58,101.48,101.58,194199999.0
2007-06-04 11:54:00,101.58,101.6,101.58,101.58,466699995.0
2007-06-04 11:55:00,101.585,101.6,101.5,101.59,280600002.0
2007-06-04 11:56:00,101.6,101.62,101.59,101.62,405999995.0
2007-06-04 11:57:00,101.62,101.62,101.48,101.48,736999996.0
2007-06-04 11:58:00,101.57,101.58,101.47,101.57,1074099987.0
2007-06-04 11:59:00,101.57,101.58,101.54,101.56,1153999988.0
2007-06-04 12:00:00,101.57,101.58,101.55,101.58,427199996.0
2007-06-04 12:01:00,101.58,101.58,101.56,101.57,682299996.0
2007-06-04 12:02:00,101.56,101.57,101.56,101.57,184299998.0
2007-06-04 12:03:00,101.57,101.57,101.48,101.54,430299991.0
2007-06-04 12:04:00,101.54,101.55,101.45,101.535,303799997.0
2007-06-04 12:05:00,101.54,101.56,101.54,101.56,812799989.0
2007-06-04 12:06:00,101.555,101.58,101.47,101.47,256299995.0
2007-06-04 12:07:00,101.56,101.58,101.48,101.57,360799996.0
2007-06-04 12:08:00,101.56,101.57,101.56,101.57,332300001.0
2007-06-04 12:09:00,101.57,101.58,101.56,101.56,175399999.0
2007-06-04 12:10:00,101.56,101.57,101.55,101.56,518099995.0
2007-06-04 12:11:00,101.57,101.6,101.57,101.57,723399996.0
2007-06-04 12:12:00,101.585,101.6,101.58,101.59,488899997.0
2007-06-04 12:13:00,101.59,101.59,101.58,101.59,121399998.0
2007-06-04 12:14:00,101.59,101.6,101.58,101.59,305499998.0
2007-06-04 12:15:00,101.59,101.59,101.56,101.56,201399999.0
2007-06-04 12:16:00,101.547,101.547,101.513,101.517,1665999963.0
2007-06-04 12:17:00,101.57,101.57,101.56,101.57,291999998.0
2007-06-04 12:18:00,101.57,101.57,101.46,101.555,638600000.0
2007-06-04 12:19:00,101.555,101.57,101.46,101.46,193699999.0
2007-06-04 12:20:00,101.55,101.55,101.46,101.46,38400002.0
2007-06-04 12:21:00,101.496,101.528,101.495,101.495,685399986.0
2007-06-04 12:22:00,101.55,101.55,101.45,101.55,313799996.0
2007-06-04 12:23:00,101.55,101.56,101.55,101.56,307899993.0
2007-06-04 12:24:00,101.56,101.56,101.47,101.47,245499997.0
2007-06-04 12:25:00,101.55,101.57,101.55,101.56,338899999.0
2007-06-04 12:26:00,101.56,101.57,101.56,101.56,466500000.0
2007-06-04 12:27:00,101.565,101.59,101.48,101.58,922000000.0
2007-06-04 12:28:00,101.57,101.57,101.565,101.565,24000000.0
2007-06-04 12:29:00,101.57,101.57,101.56,101.57,116300000.0
2007-06-04 12:30:00,101.57,101.57,101.57,101.57,28000000.0
2007-06-04 12:31:00,101.57,101.58,101.57,101.58,145000000.0
2007-06-04 12:32:00,101.58,101.59,101.57,101.59,287599995.0
2007-06-04 12:33:00,101.59,101.6,101.59,101.6,96400000.0
2007-06-04 12:34:00,101.6,101.6,101.59,101.59,87700000.0
2007-06-04 12:35:00,101.59,101.59,101.57,101.57,241199996.0
2007-06-04 12:36:00,101.58,101.58,101.58,101.58,20000000.0
2007-06-04 12:37:00,101.58,101.58,101.57,101.58,78100000.0
2007-06-04 12:38:00,101.57,101.57,101.57,101.57,56000000.0
2007-06-04 12:39:00,101.58,101.58,101.58,101.58,12700000.0
2007-06-04 12:41:00,101.58,101.59,101.58,101.58,165699997.0
2007-06-04 12:42:00,101.57,101.57,101.57,101.57,36700001.0
2007-06-04 12:43:00,101.59,101.59,101.58,101.58,153899995.0
2007-06-04 12:44:00,101.58,101.58,101.57,101.58,97399998.0
2007-06-04 12:45:00,101.58,101.59,101.56,101.56,269199997.0
2007-06-04 12:46:00,101.57,101.58,101.56,101.57,142299998.0
2007-06-04 12:47:00,101.57,101.59,101.49,101.59,520299997.0
2007-06-04 12:48:00,101.585,101.59,101.5,101.59,618299988.0
2007-06-04 12:49:00,101.585,101.585,101.58,101.58,60599998.0
2007-06-04 12:51:00,101.59,101.59,101.49,101.59,169399998.0
2007-06-04 12:52:00,101.59,101.6,101.5,101.6,330099999.0
2007-06-04 12:53:00,101.6,101.61,101.59,101.6,596399988.0
2007-06-04 12:54:00,101.61,101.61,101.5,101.6,254499998.0
2007-06-04 12:55:00,101.5,101.59,101.5,101.59,260700002.0
2007-06-04 12:56:00,101.59,101.6,101.58,101.59,197499997.0
2007-06-04 12:57:00,101.59,101.59,101.51,101.58,600199996.0
2007-06-04 12:58:00,101.59,101.59,101.59,101.59,143299998.0
2007-06-04 12:59:00,101.59,101.59,101.49,101.57,542799991.0
2007-06-04 13:00:00,101.57,101.58,101.56,101.56,303699996.0
2007-06-04 13:01:00,101.56,101.56,101.56,101.56,72000000.0
2007-06-04 13:02:00,101.56,101.56,101.47,101.55,247999999.0
2007-06-04 13:03:00,101.55,101.55,101.45,101.55,602199999.0
2007-06-04 13:04:00,101.55,101.55,101.53,101.53,465499993.0
2007-06-04 13:05:00,101.53,101.55,101.45,101.45,623699987.0
2007-06-04 13:06:00,101.53,101.55,101.53,101.55,491499993.0
2007-06-04 13:07:00,101.55,101.56,101.45,101.55,814199997.0
2007-06-04 13:08:00,101.56,101.56,101.55,101.55,196100000.0
2007-06-04 13:09:00,101.55,101.55,101.53,101.54,250300000.0
2007-06-04 13:10:00,101.54,101.54,101.53,101.54,68900000.0
2007-06-04 13:11:00,101.54,101.55,101.535,101.54,263299998.0
2007-06-04 13:12:00,101.55,101.55,101.52,101.53,506499996.0
2007-06-04 13:13:00,101.525,101.55,101.44,101.54,384499996.0
2007-06-04 13:14:00,101.54,101.55,101.45,101.55,129400000.0
2007-06-04 13:15:00,101.55,101.55,101.44,101.54,319799997.0
2007-06-04 13:16:00,101.54,101.55,101.5,101.51,271000000.0
2007-06-04 13:17:00,101.5,101.51,101.48,101.51,467600007.0
2007-06-04 13:18:00,101.51,101.52,101.505,101.51,279899996.0
2007-06-04 13:19:00,101.51,101.52,101.51,101.52,690399996.0
2007-06-04 13:20:00,101.52,101.52,101.5,101.5,450500000.0
2007-06-04 13:21:00,101.51,101.51,101.49,101.51,324799999.0
2007-06-04 13:22:00,101.51,101.51,101.49,101.5,294099999.0
2007-06-04 13:23:00,101.5,101.51,101.5,101.51,235399998.0
2007-06-04 13:24:00,101.51,101.51,101.49,101.5,295299997.0
2007-06-04 13:25:00,101.5,101.5,101.49,101.5,131500000.0
2007-06-04 13:26:00,101.5,101.51,101.48,101.49,397999995.0
2007-06-04 13:27:00,101.48,101.49,101.46,101.47,323500002.0
2007-06-04 13:28:00,101.48,101.48,101.455,101.48,217000000.0
2007-06-04 13:29:00,101.48,101.48,101.45,101.455,332500000.0
2007-06-04 13:30:00,101.465,101.51,101.44,101.51,928299992.0
2007-06-04 13:31:00,101.51,101.53,101.42,101.53,599600008.0
2007-06-04 13:32:00,101.53,101.535,101.5,101.515,748000004.0
2007-06-04 13:33:00,101.52,101.53,101.51,101.51,513999993.0
2007-06-04 13:34:00,101.51,101.51,101.41,101.51,143999999.0
2007-06-04 13:35:00,101.51,101.51,101.41,101.5,327899998.0
2007-06-04 13:36:00,101.5,101.51,101.49,101.49,189099998.0
2007-06-04 13:37:00,101.49,101.49,101.39,101.48,317100001.0
2007-06-04 13:38:00,101.48,101.48,101.48,101.48,168999996.0
2007-06-04 13:39:00,101.48,101.5,101.47,101.475,584099987.0
2007-06-04 13:40:00,101.47,101.52,101.47,101.51,634299999.0
2007-06-04 13:41:00,101.49,101.52,101.48,101.5,810700002.0
2007-06-04 13:42:00,101.5,101.5,101.48,101.485,349400002.0
2007-06-04 13:43:00,101.485,101.51,101.47,101.49,578599990.0
2007-06-04 13:44:00,101.495,101.5,101.47,101.48,431799997.0
2007-06-04 13:45:00,101.49,101.49,101.47,101.485,449499993.0
2007-06-04 13:46:00,101.49,101.49,101.39,101.39,187399998.0
2007-06-04 13:47:00,101.39,101.48,101.39,101.48,413900000.0
2007-06-04 13:48:00,101.48,101.48,101.37,101.47,515899995.0
2007-06-04 13:49:00,101.47,101.47,101.46,101.46,241399999.0
2007-06-04 13:50:00,101.47,101.48,101.45,101.48,593399991.0
2007-06-04 13:51:00,101.475,101.48,101.45,101.47,557200005.0
2007-06-04 13:52:00,101.47,101.47,101.47,101.47,28000000.0
2007-06-04 13:53:00,101.465,101.49,101.38,101.48,576099985.0
2007-06-04 13:54:00,101.49,101.5,101.39,101.48,879599998.0
2007-06-04 13:55:00,101.48,101.51,101.41,101.49,646899998.0
2007-06-04 13:56:00,101.5,101.51,101.4,101.49,618099995.0
2007-06-04 13:57:00,101.48,101.52,101.475,101.495,710300004.0
2007-06-04 13:58:00,101.5,101.53,101.43,101.52,498500000.0
2007-06-04 13:59:00,101.52,101.54,101.5,101.52,979099998.0
2007-06-04 14:00:00,101.52,101.53,101.51,101.51,442399999.0
2007-06-04 14:01:00,101.51,101.54,101.5,101.52,695799991.0
2007-06-04 14:02:00,101.52,101.54,101.51,101.52,696999996.0
2007-06-04 14:03:00,101.525,101.55,101.52,101.55,638499986.0
2007-06-04 14:04:00,101.54,101.56,101.53,101.56,239599997.0
2007-06-04 14:05:00,101.57,101.59,101.56,101.58,1004599982.0
2007-06-04 14:06:00,101.58,101.58,101.47,101.565,961899987.0
2007-06-04 14:07:00,101.57,101.58,101.56,101.57,273899995.0
2007-06-04 14:08:00,101.57,101.57,101.555,101.57,521099996.0
2007-06-04 14:09:00,101.57,101.57,101.47,101.57,607300002.0
2007-06-04 14:10:00,101.57,101.6,101.56,101.58,1024700002.0
2007-06-04 14:11:00,101.58,101.6,101.48,101.58,742499993.0
2007-06-04 14:12:00,101.58,101.59,101.58,101.58,672499989.0
2007-06-04 14:13:00,101.58,101.59,101.56,101.575,1161499989.0
2007-06-04 14:14:00,101.58,101.59,101.48,101.57,883499995.0
2007-06-04 14:15:00,101.57,101.57,101.56,101.56,567999995.0
2007-06-04 14:16:00,101.57,101.59,101.565,101.57,495099988.0
2007-06-04 14:17:00,101.57,101.58,101.57,101.57,83800000.0
2007-06-04 14:18:00,101.57,101.59,101.57,101.57,329099998.0
2007-06-04 14:19:00,101.57,101.59,101.57,101.59,544599991.0
2007-06-04 14:20:00,101.59,101.6,101.575,101.58,833300000.0
2007-06-04 14:21:00,101.58,101.59,101.57,101.59,198100000.0
2007-06-04 14:22:00,101.6,101.6,101.57,101.57,541799993.0
2007-06-04 14:23:00,101.565,101.58,101.48,101.57,933499993.0
2007-06-04 14:24:00,101.57,101.57,101.46,101.46,176599999.0
2007-06-04 14:25:00,101.56,101.57,101.46,101.56,867599994.0
2007-06-04 14:26:00,101.57,101.57,101.55,101.56,304199999.0
2007-06-04 14:27:00,101.57,101.58,101.55,101.55,195799999.0
2007-06-04 14:28:00,101.55,101.57,101.55,101.56,380899998.0
2007-06-04 14:29:00,101.56,101.56,101.52,101.53,757000003.0
2007-06-04 14:30:00,101.52,101.53,101.51,101.53,484499996.0
2007-06-04 14:31:00,101.53,101.53,101.51,101.51,852799988.0
2007-06-04 14:32:00,101.51,101.51,101.47,101.48,1058699994.0
2007-06-04 14:33:00,101.48,101.49,101.415,101.415,2145699987.0
2007-06-04 14:34:00,101.43,101.44,101.37,101.37,1431499978.0
2007-06-04 14:35:00,101.39,101.41,101.38,101.39,1431499978.0
2007-06-04 14:36:00,101.37,101.39,101.37,101.37,1373300002.0
2007-06-04 14:37:00,101.385,101.39,101.37,101.38,1373300002.0
2007-06-04 14:38:00,101.38,101.39,101.37,101.375,1091899999.0
2007-06-04 14:39:00,101.38,101.39,101.36,101.38,913299989.0
2007-06-04 14:40:00,101.36,101.39,101.36,101.37,912399999.0
2007-06-04 14:41:00,101.37,101.38,101.35,101.35,1192299989.0
2007-06-04 14:42:00,101.355,101.38,101.355,101.37,1222499985.0
2007-06-04 14:43:00,101.37,101.4,101.36,101.4,835500004.0
2007-06-04 14:44:00,101.4,101.4,101.35,101.35,1932099992.0
2007-06-04 14:45:00,101.345,101.35,101.33,101.335,951399994.0
2007-06-04 14:46:00,101.34,101.36,101.34,101.35,747099995.0
2007-06-04 14:47:00,101.35,101.35,101.32,101.34,1153900002.0
2007-06-04 14:48:00,101.34,101.34,101.31,101.335,1109799996.0
2007-06-04 14:49:00,101.335,101.34,101.3,101.31,842299989.0
2007-06-04 14:50:00,101.31,101.31,101.28,101.3,978999990.0
2007-06-04 14:51:00,101.29,101.31,101.29,101.29,847400003.0
2007-06-04 14:52:00,101.29,101.3,101.28,101.28,360499996.0
2007-06-04 14:53:00,101.28,101.29,101.27,101.27,1399200005.0
2007-06-04 14:54:00,101.28,101.29,101.23,101.26,1493699998.0
2007-06-04 14:55:00,101.26,101.28,101.25,101.26,1358899989.0
2007-06-04 14:56:00,101.28,101.31,101.275,101.3,1358899989.0
2007-06-04 14:57:00,101.3,101.31,101.29,101.3,984399998.0
2007-06-04 14:58:00,101.3,101.32,101.29,101.31,1743799979.0
2007-06-04 14:59:00,101.305,101.33,101.3,101.33,976399999.0
2007-06-04 15:00:00,101.33,101.36,101.32,101.36,1367799988.0
2007-06-04 15:01:00,101.36,101.38,101.35,101.35,1460499989.0
2007-06-04 15:02:00,101.35,101.36,101.33,101.36,1245200001.0
2007-06-04 15:03:00,101.355,101.36,101.33,101.34,876499999.0
2007-06-04 15:04:00,101.34,101.35,101.33,101.35,820299992.0
2007-06-04 15:05:00,101.35,101.35,101.32,101.34,1268399986.0
2007-06-04 15:06:00,101.33,101.33,101.32,101.33,896100000.0
2007-06-04 15:07:00,101.33,101.33,101.32,101.32,273600001.0
2007-06-04 15:08:00,101.32,101.32,101.3,101.3,864599999.0
2007-06-04 15:09:00,101.3,101.32,101.29,101.32,2104499988.0
2007-06-04 15:10:00,101.32,101.32,101.29,101.3,1464999996.0
2007-06-04 15:11:00,101.3,101.31,101.285,101.3,1066899994.0
2007-06-04 15:12:00,101.29,101.33,101.29,101.32,1165299991.0
2007-06-04 15:13:00,101.33,101.33,101.285,101.3,1205399980.0
2007-06-04 15:14:00,101.3,101.32,101.3,101.31,1194399996.0
2007-06-04 15:15:00,101.31,101.37,101.29,101.34,2081099983.0
2007-06-04 15:16:00,101.34,101.37,101.33,101.35,1167999991.0
2007-06-04 15:17:00,101.35,101.35,101.34,101.34,1127499989.0
2007-06-04 15:18:00,101.35,101.36,101.33,101.34,1031099991.0
2007-06-04 15:19:00,101.34,101.35,101.3,101.32,1271199993.0
2007-06-04 15:20:00,101.32,101.35,101.305,101.32,1457499982.0
2007-06-04 15:21:00,101.32,101.33,101.3,101.3,2113499998.0
2007-06-04 15:22:00,101.31,101.32,101.285,101.32,918500003.0
2007-06-04 15:23:00,101.32,101.34,101.32,101.32,1113299989.0
2007-06-04 15:24:00,101.33,101.33,101.3,101.33,860000003.0
2007-06-04 15:25:00,101.32,101.35,101.31,101.33,1020699992.0
2007-06-04 15:26:00,101.33,101.34,101.315,101.34,842399991.0
2007-06-04 15:27:00,101.34,101.35,101.325,101.33,649099997.0
2007-06-04 15:28:00,101.33,101.35,101.33,101.34,835699995.0
2007-06-04 15:29:00,101.34,101.36,101.34,101.35,990699995.0
2007-06-04 15:30:00,101.35,101.35,101.34,101.35,1137099998.0
2007-06-04 15:31:00,101.35,101.36,101.34,101.34,925999988.0
2007-06-04 15:32:00,101.34,101.35,101.33,101.34,1052199986.0
2007-06-04 15:33:00,101.34,101.36,101.33,101.36,767699994.0
2007-06-04 15:34:00,101.36,101.365,101.34,101.36,1228799991.0
2007-06-04 15:35:00,101.35,101.37,101.34,101.36,941499987.0
2007-06-04 15:36:00,101.36,101.38,101.36,101.37,987199990.0
2007-06-04 15:37:00,101.37,101.4,101.37,101.38,1256299993.0
2007-06-04 15:38:00,101.38,101.39,101.37,101.38,619700003.0
2007-06-04 15:39:00,101.38,101.4,101.37,101.38,924299999.0
2007-06-04 15:40:00,101.37,101.41,101.37,101.4,780499999.0
2007-06-04 15:41:00,101.4,101.4,101.36,101.39,987500000.0
2007-06-04 15:42:00,101.39,101.41,101.39,101.4,1842899977.0
2007-06-04 15:43:00,101.4,101.41,101.365,101.38,1530500011.0
2007-06-04 15:44:00,101.38,101.4,101.38,101.395,1658199975.0
2007-06-04 15:45:00,101.4,101.41,101.39,101.4,561099993.0
2007-06-04 15:46:00,101.39,101.4,101.37,101.38,1148699987.0
2007-06-04 15:47:00,101.38,101.38,101.36,101.38,1124399990.0
2007-06-04 15:48:00,101.39,101.39,101.36,101.38,874799988.0
2007-06-04 15:49:00,101.38,101.4,101.38,101.4,495500001.0
2007-06-04 15:50:00,101.4,101.425,101.39,101.42,1958699987.0
2007-06-04 15:51:00,101.42,101.47,101.42,101.46,1773499986.0
2007-06-04 15:52:00,101.44,101.48,101.44,101.48,1029599993.0
2007-06-04 15:53:00,101.48,101.49,101.46,101.47,1029599993.0
2007-06-04 15:54:00,101.47,101.48,101.46,101.48,900499990.0
2007-06-04 15:55:00,101.48,101.48,101.47,101.48,688699988.0
2007-06-04 15:56:00,101.48,101.49,101.46,101.48,783800001.0
2007-06-04 15:57:00,101.48,101.49,101.46,101.48,657999997.0
2007-06-04 15:58:00,101.48,101.49,101.46,101.46,1117099992.0
2007-06-04 15:59:00,101.47,101.48,101.45,101.47,494699991.0
2007-06-04 16:00:00,101.48,101.5,101.45,101.48,1113699993.0
2007-06-04 16:01:00,101.48,101.49,101.45,101.46,1421499993.0
2007-06-04 16:02:00,101.46,101.47,101.43,101.44,1127000010.0
2007-06-04 16:03:00,101.44,101.45,101.4,101.43,1531499994.0
2007-06-04 16:04:00,101.43,101.43,101.4,101.41,1149299986.0
2007-06-04 16:05:00,101.41,101.43,101.39,101.4,1173099992.0
2007-06-04 16:06:00,101.39,101.41,101.39,101.4,929400009.0
2007-06-04 16:07:00,101.4,101.41,101.39,101.41,794499995.0
2007-06-04 16:08:00,101.41,101.43,101.39,101.4,1025400000.0
2007-06-04 16:09:00,101.4,101.42,101.39,101.42,1582499987.0
2007-06-04 16:10:00,101.42,101.42,101.39,101.4,770499999.0
2007-06-04 16:11:00,101.395,101.42,101.39,101.41,1445799988.0
2007-06-04 16:12:00,101.41,101.42,101.39,101.4,923600000.0
2007-06-04 16:13:00,101.39,101.41,101.38,101.38,820199996.0
2007-06-04 16:14:00,101.38,101.4,101.38,101.39,542500005.0
2007-06-04 16:15:00,101.39,101.39,101.35,101.36,1626799989.0
2007-06-04 16:16:00,101.35,101.36,101.335,101.34,990400004.0
2007-06-04 16:17:00,101.34,101.35,101.34,101.34,643200000.0
2007-06-04 16:18:00,101.34,101.36,101.34,101.35,422899992.0
2007-06-04 16:19:00,101.35,101.41,101.35,101.395,1955899975.0
2007-06-04 16:20:00,101.4,101.41,101.39,101.39,821499995.0
2007-06-04 16:21:00,101.39,101.43,101.39,101.42,1060099987.0
2007-06-04 16:22:00,101.41,101.47,101.41,101.45,1254599983.0
2007-06-04 16:23:00,101.45,101.45,101.43,101.45,396499992.0
2007-06-04 16:24:00,101.45,101.45,101.44,101.44,709599989.0
2007-06-04 16:25:00,101.43,101.45,101.42,101.45,1012699990.0
2007-06-04 16:26:00,101.44,101.44,101.41,101.43,1172199997.0
2007-06-04 16:27:00,101.42,101.44,101.405,101.43,677399995.0
2007-06-04 16:28:00,101.43,101.44,101.425,101.43,309799995.0
2007-06-04 16:29:00,101.43,101.45,101.43,101.45,741799996.0
2007-06-04 16:30:00,101.45,101.46,101.43,101.43,358499998.0
2007-06-04 16:31:00,101.43,101.44,101.42,101.44,417299996.0
2007-06-04 16:32:00,101.45,101.45,101.44,101.44,263599998.0
2007-06-04 16:33:00,101.44,101.44,101.43,101.44,373000000.0
2007-06-04 16:34:00,101.44,101.44,101.44,101.44,618999993.0
2007-06-04 16:35:00,101.44,101.45,101.44,101.44,509499997.0
2007-06-04 16:36:00,101.45,101.46,101.44,101.46,341599998.0
2007-06-04 16:37:00,101.46,101.46,101.43,101.44,744799999.0
2007-06-04 16:38:00,101.44,101.45,101.425,101.44,421899995.0
2007-06-04 16:39:00,101.435,101.44,101.425,101.44,172699999.0
2007-06-04 16:40:00,101.44,101.455,101.43,101.445,656099996.0
2007-06-04 16:41:00,101.45,101.47,101.44,101.45,648700001.0
2007-06-04 16:42:00,101.45,101.45,101.41,101.41,1199299993.0
2007-06-04 16:43:00,101.42,101.43,101.4,101.43,546799997.0
2007-06-04 16:44:00,101.42,101.43,101.41,101.42,395499995.0
2007-06-04 16:45:00,101.42,101.42,101.4,101.4,211899998.0
2007-06-04 16:46:00,101.4,101.4,101.39,101.4,102099997.0
2007-06-04 16:47:00,101.4,101.42,101.4,101.42,69600000.0
2007-06-04 16:48:00,101.41,101.42,101.4,101.41,224400000.0
2007-06-04 16:49:00,101.41,101.42,101.39,101.41,281600002.0
2007-06-04 16:50:00,101.41,101.42,101.39,101.42,513899994.0
2007-06-04 16:51:00,101.42,101.42,101.41,101.41,213599996.0
2007-06-04 16:52:00,101.42,101.43,101.41,101.425,642899989.0
2007-06-04 16:53:00,101.43,101.44,101.41,101.42,1179599982.0
2007-06-04 16:54:00,101.41,101.42,101.4,101.41,602099994.0
2007-06-04 16:55:00,101.4,101.42,101.4,101.42,802399988.0
2007-06-04 16:56:00,101.42,101.42,101.4,101.4,609299990.0
2007-06-04 16:57:00,101.4,101.42,101.4,101.41,509199990.0
2007-06-04 16:58:00,101.41,101.43,101.405,101.43,284599997.0
2007-06-04 16:59:00,101.43,101.43,101.4,101.42,1008299988.0
2007-06-04 17:00:00,101.42,101.44,101.42,101.43,806399995.0
2007-06-04 17:01:00,101.43,101.45,101.43,101.43,426499991.0
2007-06-04 17:02:00,101.43,101.45,101.43,101.43,261599997.0
2007-06-04 17:03:00,101.43,101.44,101.42,101.43,665100000.0
2007-06-04 17:04:00,101.43,101.44,101.43,101.44,293599997.0
2007-06-04 17:05:00,101.44,101.45,101.44,101.45,601099999.0
2007-06-04 17:06:00,101.45,101.45,101.45,101.45,959299991.0
2007-06-04 17:07:00,101.46,101.49,101.45,101.45,1269099989.0
2007-06-04 17:08:00,101.45,101.47,101.42,101.42,1385999993.0
2007-06-04 17:09:00,101.43,101.47,101.42,101.44,1363499990.0
2007-06-04 17:10:00,101.45,101.46,101.43,101.45,710399990.0
2007-06-04 17:11:00,101.45,101.46,101.43,101.43,1168699996.0
2007-06-04 17:12:00,101.44,101.44,101.425,101.425,276899998.0
2007-06-04 17:13:00,101.425,101.45,101.42,101.44,396199997.0
2007-06-04 17:14:00,101.45,101.45,101.43,101.43,381800000.0
2007-06-04 17:15:00,101.43,101.45,101.42,101.45,662399998.0
2007-06-04 17:16:00,101.45,101.46,101.425,101.44,1006099997.0
2007-06-04 17:17:00,101.435,101.45,101.43,101.44,318900003.0
2007-06-04 17:18:00,101.45,101.45,101.43,101.45,646799999.0
2007-06-04 17:19:00,101.45,101.45,101.43,101.43,718599997.0
2007-06-04 17:20:00,101.43,101.44,101.42,101.42,982300001.0
2007-06-04 17:21:00,101.43,101.45,101.43,101.44,725700000.0
2007-06-04 17:22:00,101.43,101.45,101.43,101.44,893799995.0
2007-06-04 17:23:00,101.44,101.45,101.425,101.43,851399985.0
2007-06-04 17:24:00,101.435,101.45,101.42,101.43,511499995.0
2007-06-04 17:25:00,101.44,101.45,101.43,101.43,442599994.0
2007-06-04 17:26:00,101.43,101.43,101.43,101.43,327999997.0
2007-06-04 17:27:00,101.43,101.43,101.41,101.41,517599997.0
2007-06-04 17:28:00,101.41,101.42,101.41,101.42,40700001.0
2007-06-04 17:29:00,101.42,101.43,101.42,101.43,239499996.0
2007-06-04 17:30:00,101.43,101.45,101.43,101.44,536999998.0
2007-06-04 17:31:00,101.44,101.47,101.43,101.45,1055199991.0
2007-06-04 17:32:00,101.45,101.48,101.45,101.465,673400000.0
2007-06-04 17:33:00,101.47,101.49,101.47,101.48,995300000.0
2007-06-04 17:34:00,101.48,101.49,101.47,101.49,778400004.0
2007-06-04 17:35:00,101.49,101.49,101.46,101.46,1175999989.0
2007-06-04 17:36:00,101.46,101.5,101.46,101.48,908499996.0
2007-06-04 17:37:00,101.48,101.5,101.48,101.5,916499998.0
2007-06-04 17:38:00,101.495,101.5,101.48,101.495,1063399992.0
2007-06-04 17:39:00,101.5,101.52,101.49,101.52,729400002.0
2007-06-04 17:40:00,101.52,101.52,101.49,101.5,689999997.0
2007-06-04 17:41:00,101.5,101.51,101.49,101.49,238399999.0
2007-06-04 17:42:00,101.49,101.5,101.48,101.48,576499996.0
2007-06-04 17:43:00,101.47,101.51,101.47,101.51,1164800001.0
2007-06-04 17:44:00,101.51,101.51,101.49,101.5,888399996.0
2007-06-04 17:45:00,101.5,101.5,101.48,101.48,930099990.0
2007-06-04 17:46:00,101.48,101.49,101.47,101.48,750300001.0
2007-06-04 17:47:00,101.48,101.48,101.46,101.47,777100000.0
2007-06-04 17:48:00,101.47,101.47,101.45,101.46,406399996.0
2007-06-04 17:49:00,101.46,101.49,101.46,101.48,914799998.0
2007-06-04 17:50:00,101.475,101.49,101.46,101.485,215399999.0
2007-06-04 17:51:00,101.49,101.51,101.48,101.49,433499998.0
2007-06-04 17:52:00,101.49,101.54,101.49,101.52,926000002.0
2007-06-04 17:53:00,101.52,101.535,101.52,101.535,970799991.0
2007-06-04 17:54:00,101.55,101.56,101.52,101.54,1124699997.0
2007-06-04 17:55:00,101.54,101.56,101.54,101.55,181000001.0
2007-06-04 17:56:00,101.54,101.54,101.52,101.52,857699997.0
2007-06-04 17:57:00,101.52,101.53,101.515,101.53,189099999.0
2007-06-04 17:58:00,101.53,101.54,101.52,101.53,815899994.0
2007-06-04 17:59:00,101.53,101.53,101.5,101.5,187400003.0
2007-06-04 18:00:00,101.5,101.56,101.5,101.56,1136199997.0
2007-06-04 18:01:00,101.55,101.57,101.53,101.54,1157300002.0
2007-06-04 18:02:00,101.54,101.56,101.52,101.55,1422799990.0
2007-06-04 18:03:00,101.545,101.545,101.53,101.53,526200001.0
2007-06-04 18:04:00,101.53,101.56,101.53,101.53,965699990.0
2007-06-04 18:05:00,101.54,101.57,101.53,101.56,616999995.0
2007-06-04 18:06:00,101.56,101.57,101.55,101.56,331099998.0
2007-06-04 18:07:00,101.57,101.57,101.55,101.56,110199999.0
2007-06-04 18:08:00,101.555,101.56,101.54,101.56,299600006.0
2007-06-04 18:09:00,101.56,101.57,101.55,101.56,253499998.0
2007-06-04 18:10:00,101.58,101.58,101.54,101.56,625200005.0
2007-06-04 18:11:00,101.56,101.57,101.54,101.56,371000005.0
2007-06-04 18:12:00,101.56,101.57,101.56,101.57,80000001.0
2007-06-04 18:13:00,101.58,101.59,101.57,101.58,684199995.0
2007-06-04 18:14:00,101.58,101.6,101.57,101.57,856199998.0
2007-06-04 18:15:00,101.57,101.59,101.57,101.59,465100007.0
2007-06-04 18:16:00,101.59,101.59,101.56,101.58,1233099994.0
2007-06-04 18:17:00,101.59,101.59,101.58,101.58,108699999.0
2007-06-04 18:18:00,101.57,101.58,101.55,101.57,618599994.0
2007-06-04 18:19:00,101.58,101.58,101.56,101.58,516800000.0
2007-06-04 18:20:00,101.58,101.59,101.56,101.585,267399998.0
2007-06-04 18:21:00,101.58,101.59,101.56,101.59,515499996.0
2007-06-04 18:22:00,101.59,101.6,101.56,101.57,721599995.0
2007-06-04 18:23:00,101.57,101.58,101.56,101.56,521399992.0
2007-06-04 18:24:00,101.55,101.62,101.55,101.58,843700005.0
2007-06-04 18:25:00,101.58,101.6,101.55,101.55,705399992.0
2007-06-04 18:26:00,101.55,101.58,101.54,101.58,826599999.0
2007-06-04 18:27:00,101.58,101.62,101.58,101.62,729200001.0
2007-06-04 18:28:00,101.62,101.62,101.57,101.58,746399991.0
2007-06-04 18:29:00,101.58,101.59,101.56,101.575,791100006.0
2007-06-04 18:30:00,101.575,101.61,101.57,101.59,780000004.0
2007-06-04 18:31:00,101.59,101.61,101.59,101.6,482199997.0
2007-06-04 18:32:00,101.6,101.6,101.58,101.58,269600000.0
2007-06-04 18:33:00,101.585,101.59,101.585,101.59,359600004.0
2007-06-04 18:34:00,101.59,101.59,101.58,101.58,128800000.0
2007-06-04 18:35:00,101.58,101.58,101.56,101.58,473699992.0
2007-06-04 18:36:00,101.59,101.59,101.57,101.58,327100002.0
2007-06-04 18:37:00,101.58,101.58,101.57,101.57,224099997.0
2007-06-04 18:38:00,101.57,101.57,101.56,101.57,168400001.0
2007-06-04 18:39:00,101.57,101.59,101.57,101.59,426200001.0
2007-06-04 18:40:00,101.59,101.59,101.56,101.575,401599997.0
2007-06-04 18:41:00,101.58,101.58,101.57,101.57,129100002.0
2007-06-04 18:42:00,101.57,101.58,101.57,101.575,111400000.0
2007-06-04 18:43:00,101.58,101.58,101.57,101.58,278600002.0
2007-06-04 18:44:00,101.58,101.59,101.57,101.575,295799995.0
2007-06-04 18:45:00,101.58,101.58,101.57,101.57,208100001.0
2007-06-04 18:46:00,101.57,101.57,101.55,101.57,573600003.0
2007-06-04 18:47:00,101.57,101.57,101.56,101.56,111699999.0
2007-06-04 18:48:00,101.57,101.58,101.56,101.58,307000002.0
2007-06-04 18:49:00,101.58,101.58,101.56,101.575,267599996.0
2007-06-04 18:50:00,101.575,101.58,101.56,101.58,353399997.0
2007-06-04 18:51:00,101.58,101.58,101.57,101.57,189800003.0
2007-06-04 18:52:00,101.57,101.58,101.57,101.58,373399999.0
2007-06-04 18:53:00,101.58,101.58,101.57,101.57,177200002.0
2007-06-04 18:54:00,101.57,101.58,101.565,101.565,212000000.0
2007-06-04 18:55:00,101.565,101.58,101.56,101.57,268900000.0
2007-06-04 18:56:00,101.56,101.59,101.56,101.575,477200004.0
2007-06-04 18:57:00,101.58,101.58,101.57,101.575,375600002.0
2007-06-04 18:58:00,101.58,101.58,101.56,101.57,384499994.0
2007-06-04 18:59:00,101.58,101.59,101.57,101.57,798899988.0
2007-06-04 19:00:00,101.58,101.61,101.57,101.6,459000003.0
2007-06-04 19:01:00,101.6,101.6,101.6,101.6,514700005.0
2007-06-04 19:02:00,101.6,101.6,101.59,101.59,278099998.0
2007-06-04 19:03:00,101.595,101.595,101.58,101.59,146600002.0
2007-06-04 19:04:00,101.59,101.59,101.58,101.59,369100007.0
2007-06-04 19:05:00,101.585,101.6,101.58,101.59,910099996.0
2007-06-04 19:06:00,101.59,101.61,101.59,101.6,645299988.0
2007-06-04 19:07:00,101.6,101.61,101.6,101.6,119800000.0
2007-06-04 19:08:00,101.572,101.572,101.546,101.551,889500005.0
2007-06-04 19:09:00,101.59,101.59,101.59,101.59,87900000.0
2007-06-04 19:10:00,101.59,101.59,101.58,101.58,257400005.0
2007-06-04 19:11:00,101.58,101.6,101.58,101.6,808899999.0
2007-06-04 19:12:00,101.595,101.61,101.58,101.6,891999993.0
2007-06-04 19:13:00,101.6,101.61,101.58,101.595,639900000.0
2007-06-04 19:14:00,101.61,101.62,101.6,101.61,369899998.0
2007-06-04 19:15:00,101.61,101.61,101.6,101.61,223999998.0
2007-06-04 19:16:00,101.61,101.61,101.6,101.61,48800000.0
2007-06-04 19:17:00,101.61,101.62,101.6,101.61,229000002.0
2007-06-04 19:18:00,101.61,101.62,101.6,101.62,494099998.0
2007-06-04 19:19:00,101.62,101.62,101.605,101.61,187899999.0
2007-06-04 19:20:00,101.6,101.61,101.58,101.59,801499990.0
2007-06-04 19:21:00,101.59,101.62,101.59,101.6,273599997.0
2007-06-04 19:22:00,101.6,101.61,101.59,101.59,625199993.0
2007-06-04 19:23:00,101.59,101.6,101.58,101.58,510599992.0
2007-06-04 19:24:00,101.58,101.6,101.58,101.58,431599996.0
2007-06-04 19:25:00,101.57,101.57,101.55,101.57,422899997.0
2007-06-04 19:26:00,101.56,101.57,101.53,101.545,338200002.0
2007-06-04 19:27:00,101.55,101.57,101.53,101.55,192000000.0
2007-06-04 19:28:00,101.56,101.56,101.53,101.53,74400000.0
2007-06-04 19:29:00,101.545,101.56,101.53,101.56,690600003.0
2007-06-04 19:30:00,101.56,101.56,101.55,101.55,195300001.0
2007-06-04 19:31:00,101.56,101.57,101.55,101.55,139500001.0
2007-06-04 19:32:00,101.56,101.57,101.56,101.56,217500000.0
2007-06-04 19:33:00,101.56,101.57,101.55,101.57,187000001.0
2007-06-04 19:34:00,101.57,101.57,101.55,101.56,353499997.0
2007-06-04 19:35:00,101.56,101.57,101.55,101.57,878300007.0
2007-06-04 19:36:00,101.57,101.59,101.54,101.58,920699995.0
2007-06-04 19:37:00,101.58,101.59,101.56,101.57,1034700001.0
2007-06-04 19:38:00,101.57,101.57,101.56,101.57,223400001.0
2007-06-04 19:39:00,101.57,101.57,101.55,101.55,304200000.0
2007-06-04 19:40:00,101.55,101.565,101.54,101.56,766700006.0
2007-06-04 19:41:00,101.56,101.59,101.54,101.59,275299998.0
2007-06-04 19:42:00,101.59,101.59,101.58,101.59,98300000.0
2007-06-04 19:43:00,101.59,101.59,101.57,101.58,351900000.0
2007-06-04 19:44:00,101.57,101.58,101.56,101.58,594900000.0
2007-06-04 19:45:00,101.58,101.58,101.57,101.58,112599999.0
2007-06-04 19:46:00,101.58,101.58,101.56,101.56,131899997.0
2007-06-04 19:47:00,101.57,101.57,101.56,101.56,278300000.0
2007-06-04 19:48:00,101.56,101.57,101.54,101.54,1105799989.0
2007-06-04 19:49:00,101.54,101.55,101.54,101.55,325999998.0
2007-06-04 19:50:00,101.56,101.56,101.54,101.56,375499998.0
2007-06-04 19:51:00,101.56,101.56,101.55,101.56,252700003.0
2007-06-04 19:52:00,101.56,101.56,101.55,101.55,75899999.0
2007-06-04 19:53:00,101.533,101.548,101.531,101.535,435999996.0
2007-06-04 19:54:00,101.555,101.555,101.54,101.55,28800000.0
2007-06-04 19:55:00,101.54,101.555,101.54,101.555,12800000.0
2007-06-04 19:56:00,101.55,101.56,101.53,101.555,146600000.0
2007-06-04 19:57:00,101.56,101.56,101.56,101.56,12000000.0
2007-06-04 19:58:00,101.56,101.57,101.55,101.57,308199997.0
2007-06-04 19:59:00,101.57,101.57,101.57,101.57,53699999.0
2007-06-04 20:00:00,101.57,101.57,101.565,101.57,46400000.0
2007-06-04 20:01:00,101.57,101.57,101.57,101.57,32800000.0
2007-06-04 20:02:00,101.57,101.57,101.57,101.57,24000000.0
2007-06-04 20:03:00,101.57,101.58,101.57,101.57,308500000.0
2007-06-04 20:04:00,101.57,101.58,101.57,101.57,379600002.0
2007-06-04 20:05:00,101.57,101.57,101.55,101.56,303500000.0
2007-06-04 20:06:00,101.56,101.57,101.54,101.54,683999998.0
2007-06-04 20:07:00,101.55,101.55,101.54,101.55,209100001.0
2007-06-04 20:08:00,101.55,101.55,101.55,101.55,26400000.0
2007-06-04 20:09:00,101.55,101.57,101.55,101.56,396400008.0
2007-06-04 20:10:00,101.56,101.59,101.56,101.57,455399997.0
2007-06-04 20:11:00,101.57,101.59,101.57,101.58,234499995.0
2007-06-04 20:12:00,101.58,101.58,101.58,101.58,250099994.0
2007-06-04 20:13:00,101.58,101.59,101.56,101.575,865899988.0
2007-06-04 20:14:00,101.575,101.58,101.56,101.57,688600002.0
2007-06-04 20:15:00,101.57,101.58,101.57,101.58,132799999.0
2007-06-04 20:16:00,101.58,101.58,101.57,101.57,52800000.0
2007-06-04 20:17:00,101.57,101.58,101.56,101.57,218899999.0
2007-06-04 20:18:00,101.57,101.58,101.56,101.58,306499997.0
2007-06-04 20:19:00,101.58,101.58,101.565,101.58,186500000.0
2007-06-04 20:20:00,101.58,101.6,101.56,101.6,271000002.0
2007-06-04 20:21:00,101.6,101.61,101.6,101.61,398299998.0
2007-06-04 20:22:00,101.6,101.63,101.6,101.63,555399992.0
2007-06-04 20:23:00,101.63,101.63,101.61,101.62,414300001.0
2007-06-04 20:24:00,101.62,101.63,101.59,101.6,1283799990.0
2007-06-04 20:25:00,101.61,101.64,101.6,101.62,680700008.0
2007-06-04 20:26:00,101.62,101.63,101.615,101.62,536500003.0
2007-06-04 20:27:00,101.62,101.62,101.62,101.62,110100002.0
2007-06-04 20:28:00,101.63,101.63,101.61,101.61,209700001.0
2007-06-04 20:29:00,101.61,101.61,101.6,101.61,311599999.0
2007-06-04 20:30:00,101.61,101.62,101.61,101.61,397399998.0
2007-06-04 20:31:00,101.61,101.61,101.59,101.59,737699991.0
2007-06-04 20:32:00,101.59,101.61,101.59,101.59,500199999.0
2007-06-04 20:33:00,101.59,101.6,101.59,101.6,421100001.0
2007-06-04 20:34:00,101.595,101.61,101.595,101.6,201200001.0
2007-06-04 20:35:00,101.61,101.63,101.6,101.62,989499988.0
2007-06-04 20:36:00,101.63,101.63,101.6,101.62,642199998.0
2007-06-04 20:37:00,101.615,101.62,101.61,101.615,163200000.0
2007-06-04 20:38:00,101.62,101.63,101.61,101.61,320999997.0
2007-06-04 20:39:00,101.61,101.61,101.6,101.6,154400003.0
2007-06-04 20:40:00,101.6,101.61,101.6,101.61,228000000.0
2007-06-04 20:41:00,101.61,101.61,101.6,101.61,236000001.0
2007-06-04 20:42:00,101.61,101.62,101.6,101.61,744999990.0
2007-06-04 20:43:00,101.61,101.61,101.59,101.59,186599998.0
2007-06-04 20:44:00,101.59,101.59,101.59,101.59,377900004.0
2007-06-04 20:45:00,101.59,101.61,101.59,101.61,359800000.0
2007-06-04 20:46:00,101.61,101.61,101.61,101.61,7200000.0
2007-06-04 20:47:00,101.61,101.61,101.61,101.61,2400000.0
2007-06-04 20:48:00,101.61,101.61,101.6,101.61,172699999.0
2007-06-04 20:49:00,101.605,101.62,101.6,101.62,277599998.0
2007-06-04 20:50:00,101.62,101.62,101.62,101.62,3100000.0
2007-06-04 20:51:00,101.62,101.63,101.61,101.61,241399999.0
2007-06-04 20:52:00,101.61,101.63,101.61,101.63,468100000.0
2007-06-04 20:53:00,101.63,101.64,101.62,101.63,551200003.0
2007-06-04 20:54:00,101.63,101.65,101.63,101.64,223899998.0
2007-06-04 20:55:00,101.64,101.65,101.62,101.64,833300006.0
2007-06-04 20:56:00,101.64,101.66,101.64,101.65,705999999.0
2007-06-04 20:57:00,101.65,101.67,101.64,101.64,415900000.0
2007-06-04 20:58:00,101.65,101.65,101.6,101.64,223199998.0
2007-06-04 20:59:00,101.64,101.64,101.62,101.63,486499999.0
2007-06-04 21:00:00,101.63,101.64,101.62,101.62,600600002.0
2007-06-04 21:01:00,101.62,101.62,101.61,101.61,321999995.0
2007-06-04 21:02:00,101.61,101.61,101.6,101.61,351199995.0
2007-06-04 21:03:00,101.61,101.62,101.61,101.61,45499999.0
2007-06-04 21:04:00,101.61,101.62,101.61,101.62,64800000.0
2007-06-04 21:05:00,101.561,101.586,101.561,101.586,280800000.0
2007-06-04 21:06:00,101.62,101.63,101.61,101.63,362399998.0
2007-06-04 21:07:00,101.63,101.63,101.63,101.63,27200000.0
2007-06-04 21:08:00,101.63,101.63,101.63,101.63,46400000.0
2007-06-04 21:09:00,101.63,101.64,101.63,101.63,258499997.0
2007-06-04 21:10:00,101.63,101.63,101.61,101.61,314599996.0
2007-06-04 21:11:00,101.61,101.61,101.6,101.605,200000004.0
2007-06-04 21:12:00,101.61,101.61,101.58,101.58,731399996.0
2007-06-04 21:13:00,101.58,101.6,101.58,101.6,591499998.0
2007-06-04 21:14:00,101.59,101.61,101.59,101.61,491499992.0
2007-06-04 21:15:00,101.61,101.61,101.59,101.6,291000000.0
2007-06-04 21:16:00,101.6,101.61,101.59,101.59,304799997.0
2007-06-04 21:17:00,101.59,101.61,101.59,101.6,311900003.0
2007-06-04 21:18:00,101.6,101.61,101.6,101.6,148799999.0
2007-06-04 21:19:00,101.6,101.61,101.6,101.6,179200000.0
2007-06-04 21:20:00,101.6,101.6,101.6,101.6,65599998.0
2007-06-04 21:21:00,101.6,101.6,101.6,101.6,60800000.0
2007-06-04 21:22:00,101.6,101.62,101.6,101.62,437699999.0
2007-06-04 21:23:00,101.62,101.62,101.62,101.62,4000000.0
2007-06-04 21:24:00,101.62,101.62,101.61,101.62,127299999.0
2007-06-04 21:25:00,101.565,101.602,101.56,101.56,391199996.0
2007-06-04 21:26:00,101.6,101.6,101.568,101.568,384800000.0
2007-06-04 21:27:00,101.62,101.62,101.6,101.6,118300000.0
2007-06-04 21:28:00,101.61,101.61,101.6,101.61,161499996.0
2007-06-04 21:29:00,101.61,101.61,101.6,101.6,137400001.0
2007-06-04 21:30:00,101.6,101.6,101.59,101.6,417000005.0
2007-06-04 21:31:00,101.6,101.6,101.59,101.6,381199995.0
2007-06-04 21:32:00,101.6,101.6,101.59,101.59,106000000.0
2007-06-04 21:33:00,101.6,101.6,101.6,101.6,43800000.0
2007-06-04 21:34:00,101.6,101.6,101.6,101.6,11900000.0
2007-06-04 21:35:00,101.6,101.6,101.585,101.59,102300000.0
2007-06-04 21:36:00,101.59,101.59,101.59,101.59,142399999.0
2007-06-04 21:37:00,101.59,101.61,101.59,101.6,68000000.0
2007-06-04 21:38:00,101.61,101.61,101.6,101.6,211899993.0
2007-06-04 21:39:00,101.6,101.61,101.6,101.6,350799994.0
2007-06-04 21:40:00,101.6,101.61,101.6,101.6,244599998.0
2007-06-04 21:41:00,101.6,101.61,101.59,101.6,401099993.0
2007-06-04 21:42:00,101.6,101.61,101.6,101.6,270799995.0
2007-06-04 21:43:00,101.6,101.61,101.59,101.61,226499994.0
2007-06-04 21:44:00,101.61,101.62,101.6,101.6,299899998.0
2007-06-04 21:45:00,101.6,101.61,101.6,101.6,293199998.0
2007-06-04 21:46:00,101.6,101.6,101.59,101.6,148499998.0
2007-06-04 21:47:00,101.6,101.61,101.6,101.61,110300000.0
2007-06-04 21:48:00,101.61,101.61,101.61,101.61,88400000.0
2007-06-04 21:49:00,101.61,101.61,101.61,101.61,181600000.0
2007-06-04 21:50:00,101.61,101.61,101.61,101.61,85600000.0
2007-06-04 21:51:00,101.61,101.62,101.61,101.61,76300000.0
2007-06-04 21:52:00,101.615,101.62,101.61,101.62,239699998.0
2007-06-04 21:53:00,101.62,101.62,101.61,101.61,282500001.0
2007-06-04 21:54:00,101.61,101.61,101.58,101.6,777799997.0
2007-06-04 21:55:00,101.6,101.61,101.59,101.6,834399992.0
2007-06-04 21:56:00,101.6,101.61,101.59,101.61,311799997.0
2007-06-04 21:57:00,101.61,101.61,101.61,101.61,247599998.0
2007-06-04 21:58:00,101.61,101.61,101.59,101.59,406599996.0
2007-06-04 21:59:00,101.57,101.586,101.531,101.568,759599996.0
2007-06-04 22:00:00,101.59,101.6,101.58,101.59,145299999.0
2007-06-04 22:01:00,101.59,101.6,101.58,101.59,242200001.0
2007-06-04 22:02:00,101.6,101.6,101.585,101.59,153400006.0
2007-06-04 22:03:00,101.6,101.6,101.54,101.55,470500000.0
2007-06-04 22:04:00,101.57,101.57,101.54,101.56,371800006.0
2007-06-04 22:05:00,101.55,101.57,101.55,101.57,170799997.0
2007-06-04 22:06:00,101.57,101.57,101.56,101.56,223399995.0
2007-06-04 22:07:00,101.56,101.57,101.56,101.57,146099999.0
2007-06-04 22:08:00,101.57,101.57,101.57,101.57,170899999.0
2007-06-04 22:09:00,101.565,101.565,101.55,101.55,282600000.0
2007-06-04 22:10:00,101.55,101.55,101.53,101.54,384000002.0
2007-06-04 22:11:00,101.55,101.55,101.54,101.54,44700001.0
2007-06-04 22:12:00,101.55,101.55,101.545,101.545,87400000.0
2007-06-04 22:13:00,101.55,101.55,101.54,101.54,168000000.0
2007-06-04 22:14:00,101.54,101.55,101.54,101.55,141800000.0
2007-06-04 22:15:00,101.56,101.56,101.56,101.56,37600000.0
2007-06-04 22:16:00,101.56,101.56,101.56,101.56,96799998.0
2007-06-04 22:17:00,101.56,101.56,101.56,101.56,76800000.0
2007-06-04 22:18:00,101.56,101.56,101.56,101.56,24000000.0
2007-06-04 22:19:00,101.57,101.57,101.57,101.57,4800000.0
2007-06-04 22:20:00,101.56,101.56,101.56,101.56,76800000.0
2007-06-04 22:21:00,101.56,101.56,101.56,101.56,20800000.0
2007-06-04 22:22:00,101.56,101.56,101.55,101.55,108599998.0
2007-06-04 22:23:00,101.56,101.56,101.56,101.56,19200000.0
2007-06-04 22:24:00,101.56,101.56,101.56,101.56,103899998.0
2007-06-04 22:25:00,101.56,101.56,101.54,101.54,169099998.0
2007-06-04 22:26:00,101.512,101.559,101.512,101.535,73599998.0
2007-06-04 22:27:00,101.538,101.559,101.511,101.546,88000000.0
2007-06-04 22:28:00,101.55,101.57,101.54,101.565,465499993.0
2007-06-04 22:29:00,101.57,101.57,101.56,101.57,157199996.0
2007-06-04 22:30:00,101.57,101.57,101.56,101.56,357399991.0
2007-06-04 22:31:00,101.56,101.56,101.55,101.56,207299999.0
2007-06-04 22:32:00,101.56,101.57,101.56,101.57,289099997.0
2007-06-04 22:33:00,101.546,101.553,101.518,101.54,103900000.0
2007-06-04 22:34:00,101.539,101.565,101.514,101.555,345699999.0
2007-06-04 22:35:00,101.57,101.57,101.56,101.57,185999996.0
2007-06-04 22:36:00,101.525,101.554,101.525,101.534,91999995.0
2007-06-04 22:37:00,101.57,101.58,101.57,101.57,84600002.0
2007-06-04 22:38:00,101.58,101.58,101.57,101.58,167499995.0
2007-06-04 22:39:00,101.543,101.543,101.526,101.528,120500003.0
2007-06-04 22:40:00,101.58,101.58,101.57,101.57,40800000.0
2007-06-04 22:41:00,101.57,101.57,101.56,101.57,90800000.0
2007-06-04 22:42:00,101.57,101.57,101.56,101.57,85600000.0
2007-06-04 22:43:00,101.57,101.58,101.57,101.58,268499998.0
2007-06-04 22:44:00,101.58,101.58,101.55,101.55,490599994.0
2007-06-04 22:45:00,101.55,101.57,101.55,101.55,94100001.0
2007-06-04 22:46:00,101.55,101.56,101.55,101.555,64700001.0
2007-06-04 22:47:00,101.555,101.56,101.55,101.56,124699999.0
2007-06-04 22:48:00,101.56,101.57,101.54,101.57,192800000.0
2007-06-04 22:49:00,101.57,101.57,101.56,101.56,185499999.0
2007-06-04 22:50:00,101.56,101.57,101.56,101.56,182399996.0
2007-06-04 22:51:00,101.57,101.58,101.55,101.57,666300002.0
2007-06-04 22:52:00,101.57,101.58,101.56,101.58,170199998.0
2007-06-04 22:53:00,101.58,101.58,101.56,101.56,184699998.0
2007-06-04 22:54:00,101.56,101.56,101.56,101.56,18400000.0
2007-06-04 22:55:00,101.56,101.57,101.555,101.57,212400000.0
2007-06-04 22:56:00,101.57,101.57,101.56,101.56,62400000.0
2007-06-04 22:57:00,101.56,101.56,101.55,101.56,152599998.0
2007-06-04 22:58:00,101.56,101.57,101.56,101.57,94200000.0
2007-06-04 22:59:00,101.57,101.58,101.55,101.58,78500000.0
2007-06-04 23:00:00,101.56,101.58,101.56,101.58,37500000.0
2007-06-04 23:01:00,101.56,101.57,101.56,101.57,11900000.0
2007-06-04 23:02:00,101.57,101.58,101.57,101.58,63700000.0
2007-06-04 23:03:00,101.58,101.58,101.55,101.57,59700000.0
2007-06-04 23:04:00,101.57,101.57,101.57,101.57,4000000.0
2007-06-04 23:05:00,101.57,101.58,101.57,101.57,52700000.0
2007-06-04 23:06:00,101.57,101.57,101.57,101.57,11900000.0
2007-06-04 23:07:00,101.57,101.57,101.55,101.57,96200000.0
2007-06-04 23:08:00,101.57,101.6,101.57,101.58,50000000.0
2007-06-04 23:09:00,101.58,101.59,101.58,101.59,17400000.0
2007-06-04 23:10:00,101.59,101.59,101.58,101.59,109700000.0
2007-06-04 23:11:00,101.592,101.592,101.565,101.565,462700003.0
2007-06-04 23:12:00,101.59,101.59,101.57,101.58,75200000.0
2007-06-04 23:13:00,101.58,101.59,101.57,101.58,42300000.0
2007-06-04 23:14:00,101.565,101.576,101.553,101.564,192200000.0
2007-06-04 23:15:00,101.58,101.58,101.56,101.56,72400001.0
2007-06-04 23:16:00,101.57,101.58,101.54,101.54,92700000.0
2007-06-04 23:17:00,101.54,101.56,101.54,101.56,241000000.0
2007-06-04 23:18:00,101.555,101.555,101.55,101.55,20000000.0
2007-06-04 23:19:00,101.55,101.55,101.55,101.55,4000000.0
2007-06-04 23:20:00,101.54,101.55,101.535,101.54,195300000.0
2007-06-04 23:21:00,101.54,101.54,101.52,101.52,136899999.0
2007-06-04 23:22:00,101.52,101.52,101.5,101.51,400800000.0
2007-06-04 23:23:00,101.5,101.53,101.49,101.52,779299993.0
2007-06-04 23:24:00,101.52,101.52,101.52,101.52,67600000.0
2007-06-04 23:25:00,101.52,101.52,101.52,101.52,158800000.0
2007-06-04 23:26:00,101.51,101.51,101.49,101.5,208300000.0
2007-06-04 23:27:00,101.5,101.53,101.5,101.52,734100000.0
2007-06-04 23:28:00,101.52,101.54,101.52,101.54,428599999.0
2007-06-04 23:29:00,101.54,101.56,101.54,101.56,338999999.0
2007-06-04 23:30:00,101.56,101.56,101.56,101.56,46400000.0
2007-06-04 23:31:00,101.56,101.57,101.55,101.56,200300000.0
2007-06-04 23:32:00,101.56,101.56,101.56,101.56,63200000.0
2007-06-04 23:33:00,101.56,101.56,101.55,101.56,236599999.0
2007-06-04 23:34:00,101.56,101.58,101.56,101.58,618899989.0
2007-06-04 23:35:00,101.58,101.59,101.58,101.58,83000000.0
2007-06-04 23:36:00,101.58,101.58,101.58,101.58,81299999.0
2007-06-04 23:37:00,101.58,101.6,101.58,101.58,412999999.0
2007-06-04 23:38:00,101.59,101.59,101.58,101.58,66600002.0
2007-06-04 23:39:00,101.59,101.6,101.58,101.6,118099997.0
2007-06-04 23:40:00,101.6,101.62,101.6,101.6,373199990.0
2007-06-04 23:41:00,101.538,101.557,101.537,101.557,233999996.0
2007-06-04 23:42:00,101.59,101.6,101.58,101.59,94400000.0
2007-06-04 23:43:00,101.59,101.59,101.59,101.59,51700000.0
2007-06-04 23:44:00,101.59,101.6,101.58,101.58,316999990.0
2007-06-04 23:45:00,101.58,101.58,101.58,101.58,186999995.0
2007-06-04 23:46:00,101.58,101.59,101.56,101.58,181299998.0
2007-06-04 23:47:00,101.57,101.59,101.57,101.58,91900000.0
2007-06-04 23:48:00,101.58,101.58,101.58,101.58,82899999.0
2007-06-04 23:49:00,101.58,101.58,101.555,101.58,361199999.0
2007-06-04 23:50:00,101.58,101.58,101.57,101.57,78900000.0
2007-06-04 23:51:00,101.57,101.57,101.57,101.57,80000000.0
2007-06-04 23:52:00,101.565,101.58,101.56,101.58,147800000.0
2007-06-04 23:53:00,101.58,101.58,101.56,101.56,301600000.0
2007-06-04 23:54:00,101.56,101.57,101.56,101.56,155799999.0
2007-06-04 23:55:00,101.56,101.57,101.56,101.57,220599999.0
2007-06-04 23:56:00,101.57,101.57,101.56,101.56,24000000.0
2007-06-04 23:57:00,101.519,101.549,101.502,101.525,278500002.0
2007-06-04 23:58:00,101.526,101.526,101.502,101.513,381299998.0
2007-06-04 23:59:00,101.56,101.56,101.56,101.56,152000000.0
2007-06-05 00:00:00,101.56,101.57,101.56,101.57,124800000.0
2007-06-05 00:01:00,101.57,101.57,101.56,101.56,139700000.0
2007-06-05 00:02:00,101.511,101.552,101.505,101.537,528799999.0
2007-06-05 00:03:00,101.525,101.53,101.523,101.525,572100001.0
2007-06-05 00:04:00,101.521,101.547,101.514,101.526,786699991.0
2007-06-05 00:05:00,101.56,101.56,101.56,101.56,40000000.0
2007-06-05 00:06:00,101.56,101.57,101.56,101.57,12000000.0
2007-06-05 00:07:00,101.57,101.57,101.56,101.56,72000000.0
2007-06-05 00:08:00,101.57,101.57,101.55,101.56,172800000.0
2007-06-05 00:09:00,101.55,101.56,101.55,101.56,225600000.0
2007-06-05 00:10:00,101.56,101.56,101.54,101.55,148000000.0
2007-06-05 00:11:00,101.55,101.56,101.55,101.56,18400000.0
2007-06-05 00:12:00,101.55,101.56,101.54,101.55,155099999.0
2007-06-05 00:13:00,101.54,101.55,101.54,101.55,82400000.0
2007-06-05 00:14:00,101.55,101.56,101.55,101.56,52000000.0
2007-06-05 00:15:00,101.55,101.56,101.545,101.55,114400000.0
2007-06-05 00:16:00,101.56,101.56,101.55,101.55,120000000.0
2007-06-05 00:17:00,101.55,101.55,101.55,101.55,8000000.0
2007-06-05 00:18:00,101.56,101.56,101.55,101.55,20000000.0
2007-06-05 00:19:00,101.55,101.55,101.55,101.55,68000000.0
2007-06-05 00:20:00,101.55,101.55,101.55,101.55,16000000.0
2007-06-05 00:21:00,101.55,101.55,101.535,101.55,64000000.0
2007-06-05 00:22:00,101.55,101.55,101.55,101.55,4000000.0
2007-06-05 00:23:00,101.55,101.55,101.54,101.54,12000000.0
2007-06-05 00:24:00,101.54,101.56,101.51,101.54,418999996.0
2007-06-05 00:25:00,101.54,101.56,101.53,101.56,392099995.0
2007-06-05 00:26:00,101.55,101.55,101.55,101.55,237599997.0
2007-06-05 00:27:00,101.55,101.58,101.55,101.58,285199997.0
2007-06-05 00:28:00,101.58,101.58,101.56,101.56,163800000.0
2007-06-05 00:29:00,101.56,101.56,101.54,101.54,506400002.0
2007-06-05 00:30:00,101.55,101.55,101.55,101.55,18400000.0
2007-06-05 00:31:00,101.55,101.55,101.55,101.55,522699997.0
2007-06-05 00:32:00,101.55,101.55,101.55,101.55,12800000.0
2007-06-05 00:33:00,101.55,101.55,101.54,101.55,57600000.0
2007-06-05 00:34:00,101.55,101.55,101.53,101.55,300099996.0
2007-06-05 00:35:00,101.54,101.55,101.495,101.53,407799993.0
2007-06-05 00:36:00,101.53,101.54,101.505,101.53,271099997.0
2007-06-05 00:37:00,101.53,101.54,101.51,101.51,223699998.0
2007-06-05 00:38:00,101.51,101.53,101.51,101.53,138200000.0
2007-06-05 00:39:00,101.53,101.53,101.51,101.52,62399999.0
2007-06-05 00:40:00,101.52,101.52,101.52,101.52,10400000.0
2007-06-05 00:41:00,101.51,101.53,101.5,101.5,281499997.0
2007-06-05 00:42:00,101.5,101.51,101.45,101.51,379499996.0
2007-06-05 00:43:00,101.51,101.52,101.505,101.51,97700000.0
2007-06-05 00:44:00,101.51,101.52,101.51,101.52,161599999.0
2007-06-05 00:45:00,101.52,101.52,101.52,101.52,8000000.0
2007-06-05 00:46:00,101.51,101.51,101.5,101.5,67099998.0
2007-06-05 00:47:00,101.5,101.52,101.49,101.5,334899998.0
2007-06-05 00:48:00,101.5,101.51,101.5,101.5,50400000.0
2007-06-05 00:49:00,101.49,101.5,101.48,101.5,66400000.0
2007-06-05 00:50:00,101.49,101.5,101.49,101.49,111200000.0
2007-06-05 00:51:00,101.49,101.49,101.48,101.49,61600000.0
2007-06-05 00:52:00,101.49,101.49,101.48,101.49,212199994.0
2007-06-05 00:53:00,101.49,101.5,101.49,101.49,48800000.0
2007-06-05 00:54:00,101.49,101.51,101.49,101.51,65499999.0
2007-06-05 00:55:00,101.51,101.51,101.51,101.51,47800000.0
2007-06-05 00:56:00,101.51,101.51,101.49,101.51,238199998.0
2007-06-05 00:57:00,101.51,101.53,101.51,101.52,273400000.0
2007-06-05 00:58:00,101.53,101.53,101.52,101.53,201800001.0
2007-06-05 00:59:00,101.52,101.55,101.52,101.53,675900001.0
2007-06-05 01:00:00,101.52,101.55,101.52,101.53,695500015.0
2007-06-05 01:01:00,101.53,101.54,101.51,101.53,605299999.0
2007-06-05 01:02:00,101.53,101.53,101.52,101.53,209699999.0
2007-06-05 01:03:00,101.52,101.53,101.52,101.52,263899996.0
2007-06-05 01:04:00,101.53,101.53,101.53,101.53,33600000.0
2007-06-05 01:05:00,101.54,101.54,101.5,101.51,316500000.0
2007-06-05 01:06:00,101.5,101.51,101.49,101.505,533700002.0
2007-06-05 01:07:00,101.51,101.52,101.51,101.52,77800000.0
2007-06-05 01:08:00,101.52,101.52,101.51,101.52,214399997.0
2007-06-05 01:09:00,101.52,101.52,101.51,101.52,126399999.0
2007-06-05 01:10:00,101.52,101.52,101.52,101.52,56800000.0
2007-06-05 01:11:00,101.52,101.52,101.51,101.52,305999999.0
2007-06-05 01:12:00,101.52,101.52,101.51,101.51,241399997.0
2007-06-05 01:13:00,101.51,101.51,101.51,101.51,103000001.0
2007-06-05 01:14:00,101.51,101.51,101.5,101.505,116399999.0
2007-06-05 01:15:00,101.51,101.51,101.51,101.51,83200001.0
2007-06-05 01:16:00,101.51,101.51,101.51,101.51,94400001.0
2007-06-05 01:17:00,101.51,101.52,101.51,101.52,87200001.0
2007-06-05 01:18:00,101.52,101.52,101.49,101.5,461299997.0
2007-06-05 01:19:00,101.5,101.5,101.48,101.5,99000002.0
2007-06-05 01:20:00,101.49,101.51,101.48,101.5,135700000.0
2007-06-05 01:21:00,101.5,101.5,101.47,101.49,392800000.0
2007-06-05 01:22:00,101.49,101.51,101.49,101.5,214400000.0
2007-06-05 01:23:00,101.5,101.5,101.46,101.47,834900003.0
2007-06-05 01:24:00,101.48,101.49,101.45,101.46,680099999.0
2007-06-05 01:25:00,101.46,101.49,101.46,101.48,680000007.0
2007-06-05 01:26:00,101.48,101.48,101.48,101.48,153600001.0
2007-06-05 01:27:00,101.48,101.49,101.47,101.48,457300003.0
2007-06-05 01:28:00,101.48,101.48,101.48,101.48,77600000.0
2007-06-05 01:29:00,101.48,101.48,101.45,101.455,355299998.0
2007-06-05 01:30:00,101.455,101.49,101.455,101.49,456300004.0
2007-06-05 01:31:00,101.49,101.51,101.47,101.47,695299990.0
2007-06-05 01:32:00,101.48,101.49,101.48,101.48,313400004.0
2007-06-05 01:33:00,101.422,101.472,101.422,101.463,817800003.0
2007-06-05 01:34:00,101.48,101.48,101.47,101.47,635599995.0
2007-06-05 01:35:00,101.47,101.49,101.47,101.48,946099993.0
2007-06-05 01:36:00,101.5,101.5,101.48,101.48,390299992.0
2007-06-05 01:37:00,101.48,101.49,101.48,101.49,134400001.0
2007-06-05 01:38:00,101.49,101.49,101.48,101.48,56000000.0
2007-06-05 01:39:00,101.48,101.48,101.46,101.47,563199997.0
2007-06-05 01:40:00,101.47,101.48,101.47,101.48,45500000.0
2007-06-05 01:41:00,101.48,101.48,101.48,101.48,118399999.0
2007-06-05 01:42:00,101.48,101.49,101.47,101.48,478099999.0
2007-06-05 01:43:00,101.48,101.5,101.48,101.48,474100004.0
2007-06-05 01:44:00,101.48,101.49,101.48,101.49,180300003.0
2007-06-05 01:45:00,101.49,101.49,101.48,101.48,256500001.0
2007-06-05 01:46:00,101.48,101.5,101.48,101.5,296000000.0
2007-06-05 01:47:00,101.5,101.51,101.49,101.49,202300001.0
2007-06-05 01:48:00,101.49,101.51,101.49,101.49,248800000.0
2007-06-05 01:49:00,101.49,101.5,101.48,101.49,269100002.0
2007-06-05 01:50:00,101.485,101.51,101.48,101.49,460499995.0
2007-06-05 01:51:00,101.49,101.51,101.49,101.49,257200003.0
2007-06-05 01:52:00,101.49,101.51,101.48,101.485,316099998.0
2007-06-05 01:53:00,101.485,101.49,101.48,101.49,162200001.0
2007-06-05 01:54:00,101.49,101.49,101.48,101.49,93400001.0
2007-06-05 01:55:00,101.49,101.49,101.47,101.48,409600004.0
2007-06-05 01:56:00,101.475,101.48,101.47,101.475,373799999.0
2007-06-05 01:57:00,101.48,101.48,101.47,101.48,180100001.0
2007-06-05 01:58:00,101.48,101.48,101.46,101.46,289299999.0
2007-06-05 01:59:00,101.45,101.46,101.435,101.435,1140099986.0
2007-06-05 02:00:00,101.43,101.46,101.42,101.43,1036499995.0
2007-06-05 02:01:00,101.425,101.45,101.42,101.45,589200000.0
2007-06-05 02:02:00,101.44,101.45,101.43,101.45,304200000.0
2007-06-05 02:03:00,101.45,101.46,101.44,101.44,408499996.0
2007-06-05 02:04:00,101.44,101.45,101.425,101.44,1044000007.0
2007-06-05 02:05:00,101.45,101.46,101.44,101.46,584499999.0
2007-06-05 02:06:00,101.46,101.46,101.44,101.45,486099997.0
2007-06-05 02:07:00,101.45,101.49,101.44,101.49,1400699980.0
2007-06-05 02:08:00,101.49,101.49,101.48,101.49,178900000.0
2007-06-05 02:09:00,101.49,101.49,101.47,101.48,252699994.0
2007-06-05 02:10:00,101.48,101.5,101.48,101.5,137600000.0
2007-06-05 02:11:00,101.5,101.5,101.49,101.49,118399998.0
2007-06-05 02:12:00,101.49,101.5,101.48,101.49,252600002.0
2007-06-05 02:13:00,101.5,101.5,101.47,101.49,310700001.0
2007-06-05 02:14:00,101.48,101.49,101.47,101.485,845399995.0
2007-06-05 02:15:00,101.49,101.49,101.48,101.48,287100004.0
2007-06-05 02:16:00,101.48,101.49,101.48,101.48,511100008.0
2007-06-05 02:17:00,101.48,101.49,101.48,101.49,47900000.0
2007-06-05 02:18:00,101.469,101.478,101.434,101.478,594399991.0
2007-06-05 02:19:00,101.49,101.49,101.46,101.47,517199999.0
2007-06-05 02:20:00,101.47,101.48,101.465,101.48,194799998.0
2007-06-05 02:21:00,101.48,101.48,101.48,101.48,36000000.0
2007-06-05 02:22:00,101.463,101.463,101.44,101.445,1438999997.0
2007-06-05 02:23:00,101.48,101.49,101.48,101.49,95200000.0
2007-06-05 02:24:00,101.48,101.5,101.48,101.5,270900000.0
2007-06-05 02:25:00,101.5,101.51,101.5,101.505,406399999.0
2007-06-05 02:26:00,101.51,101.51,101.48,101.49,947600002.0
2007-06-05 02:27:00,101.49,101.5,101.49,101.5,433700000.0
2007-06-05 02:28:00,101.5,101.52,101.5,101.52,367000001.0
2007-06-05 02:29:00,101.52,101.53,101.51,101.525,657699992.0
2007-06-05 02:30:00,101.53,101.54,101.52,101.53,533300000.0
2007-06-05 02:31:00,101.53,101.53,101.52,101.53,421800001.0
2007-06-05 02:32:00,101.53,101.53,101.5,101.51,1082200000.0
2007-06-05 02:33:00,101.51,101.51,101.49,101.49,998000007.0
2007-06-05 02:34:00,101.49,101.51,101.49,101.5,499800007.0
2007-06-05 02:35:00,101.5,101.51,101.49,101.51,1078400015.0
2007-06-05 02:36:00,101.51,101.52,101.5,101.505,288999996.0
2007-06-05 02:37:00,101.51,101.52,101.51,101.515,83999999.0
2007-06-05 02:38:00,101.52,101.52,101.51,101.51,214799996.0
2007-06-05 02:39:00,101.51,101.51,101.5,101.5,401400001.0
2007-06-05 02:40:00,101.51,101.51,101.48,101.48,523900000.0
2007-06-05 02:41:00,101.48,101.51,101.47,101.5,726599984.0
2007-06-05 02:42:00,101.5,101.51,101.49,101.51,543299999.0
2007-06-05 02:43:00,101.51,101.52,101.49,101.52,311099998.0
2007-06-05 02:44:00,101.52,101.52,101.5,101.52,702399994.0
2007-06-05 02:45:00,101.52,101.53,101.51,101.52,378000001.0
2007-06-05 02:46:00,101.52,101.53,101.52,101.53,333499994.0
2007-06-05 02:47:00,101.54,101.54,101.54,101.54,21600000.0
2007-06-05 02:48:00,101.535,101.55,101.53,101.54,567699998.0
2007-06-05 02:49:00,101.55,101.55,101.53,101.53,444999994.0
2007-06-05 02:50:00,101.53,101.57,101.53,101.57,1094199993.0
2007-06-05 02:51:00,101.57,101.58,101.57,101.58,428299998.0
2007-06-05 02:52:00,101.58,101.6,101.58,101.6,501299998.0
2007-06-05 02:53:00,101.6,101.6,101.57,101.57,417399999.0
2007-06-05 02:54:00,101.57,101.6,101.56,101.59,1018299994.0
2007-06-05 02:55:00,101.59,101.59,101.55,101.57,1527699991.0
2007-06-05 02:56:00,101.57,101.57,101.55,101.57,363599998.0
2007-06-05 02:57:00,101.57,101.59,101.57,101.58,299400000.0
2007-06-05 02:58:00,101.58,101.58,101.57,101.58,42400000.0
2007-06-05 02:59:00,101.58,101.58,101.55,101.555,498199990.0
2007-06-05 03:00:00,101.56,101.57,101.55,101.57,532299995.0
2007-06-05 03:01:00,101.57,101.57,101.56,101.56,605199995.0
2007-06-05 03:02:00,101.56,101.56,101.54,101.54,660300001.0
2007-06-05 03:03:00,101.535,101.54,101.53,101.54,224000000.0
2007-06-05 03:04:00,101.54,101.56,101.54,101.56,452800002.0
2007-06-05 03:05:00,101.56,101.57,101.54,101.56,746900005.0
2007-06-05 03:06:00,101.56,101.59,101.55,101.59,414199998.0
2007-06-05 03:07:00,101.59,101.59,101.585,101.59,94800000.0
2007-06-05 03:08:00,101.59,101.59,101.57,101.59,301500001.0
2007-06-05 03:09:00,101.59,101.59,101.575,101.59,224800002.0
2007-06-05 03:10:00,101.59,101.6,101.59,101.6,32800000.0
2007-06-05 03:11:00,101.6,101.6,101.59,101.59,77499999.0
2007-06-05 03:12:00,101.6,101.6,101.6,101.6,19200000.0
2007-06-05 03:13:00,101.6,101.61,101.59,101.61,109499999.0
2007-06-05 03:14:00,101.6,101.62,101.6,101.6,171800002.0
2007-06-05 03:15:00,101.61,101.62,101.6,101.62,238499998.0
2007-06-05 03:16:00,101.62,101.62,101.6,101.6,187600001.0
2007-06-05 03:17:00,101.61,101.63,101.6,101.62,254100000.0
2007-06-05 03:18:00,101.62,101.64,101.62,101.63,75700000.0
2007-06-05 03:19:00,101.63,101.63,101.62,101.63,53600000.0
2007-06-05 03:20:00,101.63,101.63,101.63,101.63,24000000.0
2007-06-05 03:21:00,101.63,101.63,101.61,101.62,56799999.0
2007-06-05 03:22:00,101.62,101.62,101.61,101.615,50299999.0
2007-06-05 03:23:00,101.63,101.63,101.61,101.63,60800000.0
2007-06-05 03:24:00,101.63,101.64,101.62,101.64,111900001.0
2007-06-05 03:25:00,101.63,101.64,101.59,101.6,832700003.0
2007-06-05 03:26:00,101.6,101.6,101.58,101.595,491799998.0
2007-06-05 03:27:00,101.61,101.61,101.6,101.6,347199997.0
2007-06-05 03:28:00,101.6,101.6,101.59,101.6,457900006.0
2007-06-05 03:29:00,101.6,101.61,101.59,101.59,458299997.0
2007-06-05 03:30:00,101.59,101.69,101.55,101.65,563700000.0
2007-06-05 03:31:00,101.66,101.68,101.63,101.645,513999998.0
2007-06-05 03:32:00,101.645,101.67,101.63,101.66,876899988.0
2007-06-05 03:33:00,101.67,101.69,101.65,101.67,1235299992.0
2007-06-05 03:34:00,101.68,101.72,101.68,101.71,848999985.0
2007-06-05 03:35:00,101.71,101.72,101.7,101.71,485199998.0
2007-06-05 03:36:00,101.71,101.71,101.69,101.71,352499998.0
2007-06-05 03:37:00,101.71,101.73,101.7,101.73,767399990.0
2007-06-05 03:38:00,101.73,101.78,101.71,101.77,1155399987.0
2007-06-05 03:39:00,101.77,101.78,101.73,101.73,443999993.0
2007-06-05 03:40:00,101.73,101.75,101.7,101.72,1097599998.0
2007-06-05 03:41:00,101.71,101.73,101.7,101.71,1537700002.0
2007-06-05 03:42:00,101.71,101.71,101.68,101.7,1446700003.0
2007-06-05 03:43:00,101.7,101.71,101.67,101.67,1183599990.0
2007-06-05 03:44:00,101.67,101.67,101.61,101.62,694400003.0
2007-06-05 03:45:00,101.62,101.65,101.61,101.62,1119099999.0
2007-06-05 03:46:00,101.62,101.64,101.62,101.64,573699994.0
2007-06-05 03:47:00,101.64,101.7,101.64,101.69,1038199993.0
2007-06-05 03:48:00,101.685,101.71,101.685,101.69,740199985.0
2007-06-05 03:49:00,101.69,101.69,101.665,101.67,706400010.0
2007-06-05 03:50:00,101.67,101.67,101.65,101.66,305400000.0
2007-06-05 03:51:00,101.66,101.67,101.66,101.66,424000003.0
2007-06-05 03:52:00,101.66,101.67,101.66,101.66,247400002.0
2007-06-05 03:53:00,101.67,101.69,101.65,101.66,1843399979.0
2007-06-05 03:54:00,101.66,101.67,101.64,101.64,621599997.0
2007-06-05 03:55:00,101.64,101.66,101.63,101.66,576400000.0
2007-06-05 03:56:00,101.66,101.67,101.66,101.67,660000001.0
2007-06-05 03:57:00,101.67,101.68,101.67,101.67,631499996.0
2007-06-05 03:58:00,101.67,101.67,101.65,101.67,1357899997.0
2007-06-05 03:59:00,101.67,101.67,101.62,101.63,502599999.0
2007-06-05 04:00:00,101.63,101.65,101.63,101.64,354899995.0
2007-06-05 04:01:00,101.64,101.66,101.64,101.66,493300000.0
2007-06-05 04:02:00,101.66,101.66,101.64,101.655,285200003.0
2007-06-05 04:03:00,101.66,101.68,101.65,101.67,449400004.0
2007-06-05 04:04:00,101.67,101.68,101.67,101.68,695899994.0
2007-06-05 04:05:00,101.68,101.68,101.66,101.66,312899999.0
2007-06-05 04:06:00,101.66,101.68,101.66,101.66,366699993.0
2007-06-05 04:07:00,101.66,101.67,101.645,101.645,398000003.0
2007-06-05 04:08:00,101.65,101.67,101.62,101.625,541099998.0
2007-06-05 04:09:00,101.63,101.66,101.625,101.66,350999996.0
2007-06-05 04:10:00,101.67,101.67,101.65,101.66,295899998.0
2007-06-05 04:11:00,101.66,101.67,101.66,101.665,112600000.0
2007-06-05 04:12:00,101.67,101.67,101.66,101.66,51199999.0
2007-06-05 04:13:00,101.67,101.67,101.66,101.66,155999999.0
2007-06-05 04:14:00,101.66,101.66,101.65,101.65,342899997.0
2007-06-05 04:15:00,101.65,101.67,101.65,101.67,248899998.0
2007-06-05 04:16:00,101.68,101.68,101.67,101.67,105600000.0
2007-06-05 04:17:00,101.67,101.67,101.66,101.66,43000000.0
2007-06-05 04:18:00,101.68,101.69,101.68,101.68,191699997.0
2007-06-05 04:19:00,101.69,101.69,101.67,101.68,432000001.0
2007-06-05 04:20:00,101.68,101.69,101.65,101.65,974099983.0
2007-06-05 04:21:00,101.66,101.67,101.66,101.66,335699996.0
2007-06-05 04:22:00,101.67,101.67,101.665,101.665,66400000.0
2007-06-05 04:23:00,101.67,101.67,101.66,101.66,187999996.0
2007-06-05 04:24:00,101.66,101.66,101.65,101.65,170399998.0
2007-06-05 04:25:00,101.65,101.65,101.61,101.615,635899997.0
2007-06-05 04:26:00,101.615,101.63,101.61,101.615,609999993.0
2007-06-05 04:27:00,101.62,101.63,101.61,101.63,213299999.0
2007-06-05 04:28:00,101.63,101.63,101.62,101.62,652899988.0
2007-06-05 04:29:00,101.62,101.64,101.62,101.63,248699996.0
2007-06-05 04:30:00,101.63,101.64,101.63,101.64,344899991.0
2007-06-05 04:31:00,101.63,101.65,101.63,101.64,292900001.0
2007-06-05 04:32:00,101.63,101.64,101.63,101.64,517600001.0
2007-06-05 04:33:00,101.64,101.64,101.62,101.64,451999997.0
2007-06-05 04:34:00,101.64,101.64,101.62,101.64,509900005.0
2007-06-05 04:35:00,101.64,101.64,101.63,101.635,344599999.0
2007-06-05 04:36:00,101.65,101.65,101.63,101.635,170799996.0
2007-06-05 04:37:00,101.64,101.64,101.635,101.64,339700000.0
2007-06-05 04:38:00,101.64,101.64,101.62,101.62,517200003.0
2007-06-05 04:39:00,101.62,101.62,101.61,101.62,956999986.0
2007-06-05 04:40:00,101.62,101.64,101.62,101.635,420100001.0
2007-06-05 04:41:00,101.64,101.64,101.62,101.63,474000000.0
2007-06-05 04:42:00,101.63,101.64,101.61,101.63,969099996.0
2007-06-05 04:43:00,101.63,101.64,101.62,101.64,230900003.0
2007-06-05 04:44:00,101.64,101.67,101.64,101.66,695799998.0
2007-06-05 04:45:00,101.665,101.67,101.65,101.65,159400000.0
2007-06-05 04:46:00,101.65,101.66,101.65,101.65,144800000.0
2007-06-05 04:47:00,101.65,101.65,101.63,101.64,118899998.0
2007-06-05 04:48:00,101.64,101.65,101.63,101.64,439000003.0
2007-06-05 04:49:00,101.65,101.65,101.64,101.65,145200002.0
2007-06-05 04:50:00,101.65,101.65,101.65,101.65,15300000.0
2007-06-05 04:51:00,101.65,101.65,101.62,101.63,285099999.0
2007-06-05 04:52:00,101.625,101.63,101.625,101.625,211700002.0
2007-06-05 04:53:00,101.63,101.63,101.62,101.62,484800003.0
2007-06-05 04:54:00,101.62,101.63,101.61,101.61,691299986.0
2007-06-05 04:55:00,101.63,101.65,101.62,101.64,322000000.0
2007-06-05 04:56:00,101.64,101.65,101.63,101.64,161300001.0
2007-06-05 04:57:00,101.64,101.65,101.635,101.64,113300000.0
2007-06-05 04:58:00,101.64,101.65,101.64,101.65,69300001.0
2007-06-05 04:59:00,101.65,101.65,101.65,101.65,36000000.0
2007-06-05 05:00:00,101.65,101.66,101.64,101.64,164300002.0
2007-06-05 05:01:00,101.64,101.67,101.64,101.66,607599998.0
2007-06-05 05:02:00,101.67,101.67,101.66,101.66,366899996.0
2007-06-05 05:03:00,101.66,101.68,101.66,101.68,311999998.0
2007-06-05 05:04:00,101.67,101.67,101.66,101.66,127999999.0
2007-06-05 05:05:00,101.67,101.67,101.66,101.66,96800000.0
2007-06-05 05:06:00,101.581,101.624,101.57,101.596,109600000.0
2007-06-05 05:07:00,101.66,101.66,101.63,101.64,159599997.0
2007-06-05 05:08:00,101.58,101.631,101.578,101.6,1438600013.0
2007-06-05 05:09:00,101.65,101.65,101.65,101.65,8000000.0
2007-06-05 05:10:00,101.65,101.66,101.64,101.66,220500001.0
2007-06-05 05:11:00,101.66,101.66,101.64,101.66,90300000.0
2007-06-05 05:12:00,101.622,101.635,101.613,101.629,713099989.0
2007-06-05 05:13:00,101.612,101.635,101.612,101.613,642799993.0
2007-06-05 05:14:00,101.66,101.68,101.65,101.68,72800000.0
2007-06-05 05:15:00,101.68,101.68,101.68,101.68,5600000.0
2007-06-05 05:16:00,101.68,101.68,101.66,101.66,87000000.0
2007-06-05 05:17:00,101.61,101.619,101.607,101.618,293900000.0
2007-06-05 05:18:00,101.66,101.66,101.66,101.66,51800001.0
2007-06-05 05:19:00,101.625,101.637,101.606,101.637,854499990.0
2007-06-05 05:20:00,101.67,101.67,101.66,101.66,120500003.0
2007-06-05 05:21:00,101.66,101.67,101.64,101.67,260099997.0
2007-06-05 05:22:00,101.68,101.68,101.68,101.68,8000000.0
2007-06-05 05:23:00,101.68,101.68,101.67,101.68,48299998.0
2007-06-05 05:24:00,101.68,101.68,101.66,101.67,157499999.0
2007-06-05 05:25:00,101.66,101.68,101.66,101.66,275699999.0
2007-06-05 05:26:00,101.66,101.68,101.66,101.68,124500000.0
2007-06-05 05:27:00,101.68,101.68,101.68,101.68,12000000.0
2007-06-05 05:28:00,101.68,101.68,101.66,101.66,36400000.0
2007-06-05 05:29:00,101.66,101.68,101.66,101.68,65599998.0
2007-06-05 05:30:00,101.68,101.68,101.67,101.67,82400001.0
2007-06-05 05:31:00,101.675,101.68,101.675,101.68,88000000.0
2007-06-05 05:32:00,101.68,101.68,101.66,101.68,151199996.0
2007-06-05 05:33:00,101.68,101.69,101.68,101.68,48000000.0
2007-06-05 05:34:00,101.637,101.659,101.584,101.62,295300000.0
2007-06-05 05:35:00,101.68,101.69,101.67,101.69,72600000.0
2007-06-05 05:36:00,101.69,101.69,101.67,101.68,212199999.0
2007-06-05 05:37:00,101.68,101.68,101.68,101.68,241900003.0
2007-06-05 05:38:00,101.68,101.69,101.68,101.68,63100000.0
2007-06-05 05:39:00,101.68,101.69,101.66,101.67,235000001.0
2007-06-05 05:40:00,101.67,101.68,101.66,101.68,234399999.0
2007-06-05 05:41:00,101.68,101.68,101.68,101.68,183700000.0
2007-06-05 05:42:00,101.68,101.7,101.66,101.67,701000001.0
2007-06-05 05:43:00,101.68,101.68,101.67,101.67,169999999.0
2007-06-05 05:44:00,101.67,101.68,101.67,101.68,97599999.0
2007-06-05 05:45:00,101.68,101.68,101.68,101.68,4000000.0
2007-06-05 05:46:00,101.68,101.69,101.67,101.69,147000000.0
2007-06-05 05:47:00,101.68,101.69,101.67,101.69,168799997.0
2007-06-05 05:48:00,101.69,101.72,101.69,101.7,517699987.0
2007-06-05 05:49:00,101.7,101.7,101.69,101.69,146899998.0
2007-06-05 05:50:00,101.69,101.69,101.69,101.69,175300000.0
2007-06-05 05:51:00,101.69,101.71,101.69,101.71,660200010.0
2007-06-05 05:52:00,101.7,101.7,101.7,101.7,127899998.0
2007-06-05 05:53:00,101.7,101.7,101.69,101.7,710999999.0
2007-06-05 05:54:00,101.7,101.71,101.69,101.695,783800003.0
2007-06-05 05:55:00,101.7,101.72,101.69,101.72,725700008.0
2007-06-05 05:56:00,101.72,101.73,101.7,101.71,557599997.0
2007-06-05 05:57:00,101.71,101.73,101.7,101.72,495499998.0
2007-06-05 05:58:00,101.72,101.72,101.71,101.71,164599999.0
2007-06-05 05:59:00,101.71,101.72,101.7,101.705,943900000.0
2007-06-05 06:00:00,101.71,101.71,101.69,101.7,729999997.0
2007-06-05 06:01:00,101.7,101.71,101.69,101.7,259200001.0
2007-06-05 06:02:00,101.7,101.71,101.69,101.7,454800001.0
2007-06-05 06:03:00,101.7,101.7,101.68,101.7,270499998.0
2007-06-05 06:04:00,101.69,101.71,101.69,101.705,1314499992.0
2007-06-05 06:05:00,101.7,101.73,101.7,101.71,436600000.0
2007-06-05 06:06:00,101.71,101.71,101.7,101.71,217599998.0
2007-06-05 06:07:00,101.71,101.71,101.7,101.71,441299997.0
2007-06-05 06:08:00,101.71,101.71,101.71,101.71,44800000.0
2007-06-05 06:09:00,101.715,101.74,101.71,101.73,797300001.0
2007-06-05 06:10:00,101.73,101.74,101.72,101.74,310800000.0
2007-06-05 06:11:00,101.74,101.74,101.72,101.73,175100000.0
2007-06-05 06:12:00,101.73,101.73,101.69,101.71,792199996.0
2007-06-05 06:13:00,101.7,101.71,101.7,101.71,391799994.0
2007-06-05 06:14:00,101.71,101.74,101.7,101.74,334700002.0
2007-06-05 06:15:00,101.72,101.74,101.72,101.73,193300001.0
2007-06-05 06:16:00,101.73,101.74,101.72,101.73,313599999.0
2007-06-05 06:17:00,101.73,101.75,101.73,101.74,305999993.0
2007-06-05 06:18:00,101.75,101.75,101.73,101.75,249499999.0
2007-06-05 06:19:00,101.74,101.77,101.74,101.75,209600000.0
2007-06-05 06:20:00,101.75,101.77,101.75,101.76,570900003.0
2007-06-05 06:21:00,101.76,101.78,101.76,101.77,207700003.0
2007-06-05 06:22:00,101.76,101.8,101.76,101.76,1048199996.0
2007-06-05 06:23:00,101.77,101.77,101.76,101.76,548799997.0
2007-06-05 06:24:00,101.76,101.78,101.76,101.76,242300001.0
2007-06-05 06:25:00,101.77,101.78,101.75,101.76,543999998.0
2007-06-05 06:26:00,101.755,101.77,101.75,101.76,467299992.0
2007-06-05 06:27:00,101.77,101.78,101.76,101.78,323799998.0
2007-06-05 06:28:00,101.78,101.78,101.76,101.76,350099998.0
2007-06-05 06:29:00,101.76,101.78,101.76,101.765,212799997.0
2007-06-05 06:30:00,101.765,101.77,101.74,101.76,408999999.0
2007-06-05 06:31:00,101.75,101.76,101.74,101.76,492399992.0
2007-06-05 06:32:00,101.76,101.78,101.76,101.78,260199998.0
2007-06-05 06:33:00,101.78,101.81,101.78,101.79,402099997.0
2007-06-05 06:34:00,101.79,101.8,101.785,101.8,394300001.0
2007-06-05 06:35:00,101.8,101.81,101.78,101.78,559699998.0
2007-06-05 06:36:00,101.8,101.8,101.785,101.8,959800000.0
2007-06-05 06:37:00,101.8,101.81,101.78,101.78,282199996.0
2007-06-05 06:38:00,101.775,101.78,101.76,101.77,576399993.0
2007-06-05 06:39:00,101.765,101.77,101.75,101.77,566299997.0
2007-06-05 06:40:00,101.765,101.79,101.75,101.79,779099997.0
2007-06-05 06:41:00,101.79,101.79,101.76,101.76,303800000.0
2007-06-05 06:42:00,101.78,101.79,101.76,101.79,757899996.0
2007-06-05 06:43:00,101.785,101.79,101.78,101.79,265600002.0
2007-06-05 06:44:00,101.79,101.8,101.77,101.775,299599997.0
2007-06-05 06:45:00,101.77,101.8,101.77,101.78,386099995.0
2007-06-05 06:46:00,101.78,101.79,101.77,101.78,910599994.0
2007-06-05 06:47:00,101.79,101.8,101.79,101.8,147200000.0
2007-06-05 06:48:00,101.795,101.8,101.77,101.78,643799989.0
2007-06-05 06:49:00,101.78,101.79,101.76,101.765,519299993.0
2007-06-05 06:50:00,101.77,101.78,101.76,101.77,747599999.0
2007-06-05 06:51:00,101.76,101.78,101.76,101.765,554899998.0
2007-06-05 06:52:00,101.77,101.77,101.76,101.77,789899998.0
2007-06-05 06:53:00,101.77,101.77,101.76,101.76,219199997.0
2007-06-05 06:54:00,101.76,101.76,101.75,101.75,280000000.0
2007-06-05 06:55:00,101.75,101.75,101.74,101.75,109600001.0
2007-06-05 06:56:00,101.75,101.78,101.75,101.78,380699994.0
2007-06-05 06:57:00,101.775,101.78,101.77,101.77,525700007.0
2007-06-05 06:58:00,101.78,101.78,101.77,101.78,379599991.0
2007-06-05 06:59:00,101.78,101.78,101.76,101.78,251000000.0
2007-06-05 07:00:00,101.78,101.78,101.75,101.76,356000000.0
2007-06-05 07:01:00,101.76,101.76,101.75,101.75,95200000.0
2007-06-05 07:02:00,101.75,101.77,101.75,101.765,512800000.0
2007-06-05 07:03:00,101.765,101.78,101.76,101.775,381600001.0
2007-06-05 07:04:00,101.78,101.79,101.76,101.77,596799988.0
2007-06-05 07:05:00,101.76,101.79,101.76,101.78,191899998.0
2007-06-05 07:06:00,101.78,101.78,101.76,101.76,318999998.0
2007-06-05 07:07:00,101.76,101.76,101.75,101.75,222000000.0
2007-06-05 07:08:00,101.75,101.76,101.74,101.75,534699994.0
2007-06-05 07:09:00,101.75,101.76,101.75,101.75,224899999.0
2007-06-05 07:10:00,101.75,101.76,101.75,101.75,203799999.0
2007-06-05 07:11:00,101.75,101.78,101.75,101.77,419800001.0
2007-06-05 07:12:00,101.77,101.8,101.76,101.785,801799981.0
2007-06-05 07:13:00,101.785,101.8,101.78,101.8,356799997.0
2007-06-05 07:14:00,101.8,101.8,101.79,101.8,170300001.0
2007-06-05 07:15:00,101.8,101.8,101.79,101.8,132600001.0
2007-06-05 07:16:00,101.763,101.797,101.752,101.78,358100001.0
2007-06-05 07:17:00,101.767,101.799,101.767,101.79,224700003.0
2007-06-05 07:18:00,101.8,101.8,101.78,101.78,139099999.0
2007-06-05 07:19:00,101.79,101.8,101.78,101.79,530899997.0
2007-06-05 07:20:00,101.79,101.8,101.78,101.79,875299990.0
2007-06-05 07:21:00,101.8,101.82,101.8,101.81,273599998.0
2007-06-05 07:22:00,101.81,101.82,101.8,101.82,543999995.0
2007-06-05 07:23:00,101.82,101.82,101.81,101.81,144000000.0
2007-06-05 07:24:00,101.82,101.82,101.81,101.81,75999999.0
2007-06-05 07:25:00,101.81,101.81,101.805,101.81,75699998.0
2007-06-05 07:26:00,101.81,101.81,101.78,101.78,375200003.0
2007-06-05 07:27:00,101.78,101.81,101.78,101.79,334999998.0
2007-06-05 07:28:00,101.79,101.79,101.77,101.785,705699994.0
2007-06-05 07:29:00,101.8,101.8,101.78,101.79,221399992.0
2007-06-05 07:30:00,101.8,101.8,101.78,101.78,241800001.0
2007-06-05 07:31:00,101.78,101.78,101.78,101.78,192299995.0
2007-06-05 07:32:00,101.79,101.79,101.77,101.78,86400000.0
2007-06-05 07:33:00,101.78,101.78,101.77,101.78,223199999.0
2007-06-05 07:34:00,101.79,101.8,101.78,101.79,245300001.0
2007-06-05 07:35:00,101.79,101.79,101.78,101.79,203700001.0
2007-06-05 07:36:00,101.79,101.81,101.78,101.81,249999999.0
2007-06-05 07:37:00,101.8,101.81,101.79,101.79,180499999.0
2007-06-05 07:38:00,101.78,101.79,101.77,101.79,447699993.0
2007-06-05 07:39:00,101.79,101.8,101.785,101.785,305400002.0
2007-06-05 07:40:00,101.79,101.8,101.78,101.79,244400002.0
2007-06-05 07:41:00,101.79,101.81,101.79,101.8,393700003.0
2007-06-05 07:42:00,101.8,101.81,101.8,101.81,371099999.0
2007-06-05 07:43:00,101.81,101.81,101.8,101.8,20800000.0
2007-06-05 07:44:00,101.8,101.8,101.8,101.8,40000000.0
2007-06-05 07:45:00,101.8,101.8,101.75,101.75,641799994.0
2007-06-05 07:46:00,101.77,101.77,101.73,101.76,1214099991.0
2007-06-05 07:47:00,101.76,101.77,101.76,101.77,287400001.0
2007-06-05 07:48:00,101.77,101.78,101.76,101.765,872300007.0
2007-06-05 07:49:00,101.77,101.77,101.76,101.77,528599999.0
2007-06-05 07:50:00,101.76,101.78,101.76,101.78,402799999.0
2007-06-05 07:51:00,101.78,101.79,101.77,101.78,799300001.0
2007-06-05 07:52:00,101.78,101.79,101.78,101.79,579600002.0
2007-06-05 07:53:00,101.79,101.79,101.77,101.78,302000000.0
2007-06-05 07:54:00,101.78,101.78,101.76,101.77,510499997.0
2007-06-05 07:55:00,101.78,101.78,101.76,101.76,812499991.0
2007-06-05 07:56:00,101.76,101.77,101.76,101.76,276800002.0
2007-06-05 07:57:00,101.76,101.78,101.76,101.775,464500000.0
2007-06-05 07:58:00,101.775,101.79,101.77,101.78,352999994.0
2007-06-05 07:59:00,101.79,101.79,101.77,101.79,886799985.0
2007-06-05 08:00:00,101.79,101.79,101.78,101.79,552999993.0
2007-06-05 08:01:00,101.78,101.8,101.78,101.8,643999988.0
2007-06-05 08:02:00,101.8,101.82,101.79,101.815,339299998.0
2007-06-05 08:03:00,101.82,101.83,101.78,101.81,477400000.0
2007-06-05 08:04:00,101.81,101.84,101.81,101.83,1301699994.0
2007-06-05 08:05:00,101.83,101.83,101.81,101.82,693399999.0
2007-06-05 08:06:00,101.82,101.82,101.81,101.81,392799996.0
2007-06-05 08:07:00,101.81,101.82,101.8,101.82,562300001.0
2007-06-05 08:08:00,101.82,101.82,101.79,101.79,707100006.0
2007-06-05 08:09:00,101.79,101.82,101.79,101.82,730100003.0
2007-06-05 08:10:00,101.82,101.86,101.82,101.855,1232300000.0
2007-06-05 08:11:00,101.85,101.85,101.82,101.83,508800001.0
2007-06-05 08:12:00,101.83,101.85,101.83,101.84,757999995.0
2007-06-05 08:13:00,101.84,101.85,101.83,101.83,541100002.0
2007-06-05 08:14:00,101.83,101.84,101.82,101.83,555899998.0
2007-06-05 08:15:00,101.83,101.83,101.82,101.82,206400000.0
2007-06-05 08:16:00,101.82,101.82,101.795,101.81,592599997.0
2007-06-05 08:17:00,101.81,101.82,101.79,101.81,917399996.0
2007-06-05 08:18:00,101.81,101.82,101.8,101.81,460500003.0
2007-06-05 08:19:00,101.8,101.82,101.8,101.81,300200001.0
2007-06-05 08:20:00,101.81,101.84,101.81,101.84,541000007.0
2007-06-05 08:21:00,101.84,101.84,101.82,101.83,220299998.0
2007-06-05 08:22:00,101.83,101.83,101.81,101.825,361599997.0
2007-06-05 08:23:00,101.825,101.84,101.82,101.82,735800003.0
2007-06-05 08:24:00,101.83,101.85,101.82,101.85,283099996.0
2007-06-05 08:25:00,101.85,101.85,101.83,101.84,481099999.0
2007-06-05 08:26:00,101.84,101.84,101.81,101.82,570399998.0
2007-06-05 08:27:00,101.82,101.84,101.81,101.81,243999997.0
2007-06-05 08:28:00,101.81,101.84,101.81,101.84,95700001.0
2007-06-05 08:29:00,101.84,101.84,101.83,101.83,231300004.0
2007-06-05 08:30:00,101.83,101.83,101.81,101.82,420399994.0
2007-06-05 08:31:00,101.82,101.83,101.82,101.83,194400002.0
2007-06-05 08:32:00,101.83,101.85,101.82,101.85,393200001.0
2007-06-05 08:33:00,101.85,101.85,101.845,101.845,116300000.0
2007-06-05 08:34:00,101.85,101.85,101.84,101.84,289599999.0
2007-06-05 08:35:00,101.84,101.87,101.83,101.85,1085199997.0
2007-06-05 08:36:00,101.85,101.87,101.85,101.87,255899998.0
2007-06-05 08:37:00,101.865,101.87,101.84,101.865,534200001.0
2007-06-05 08:38:00,101.865,101.9,101.865,101.88,682499996.0
2007-06-05 08:39:00,101.88,101.89,101.86,101.89,631299999.0
2007-06-05 08:40:00,101.89,101.89,101.86,101.86,740499990.0
2007-06-05 08:41:00,101.827,101.847,101.808,101.836,1073000014.0
2007-06-05 08:42:00,101.86,101.87,101.85,101.87,323000002.0
2007-06-05 08:43:00,101.87,101.87,101.85,101.86,467399997.0
2007-06-05 08:44:00,101.86,101.885,101.86,101.88,878099995.0
2007-06-05 08:45:00,101.89,101.9,101.88,101.88,918600000.0
2007-06-05 08:46:00,101.89,101.9,101.88,101.9,971299985.0
2007-06-05 08:47:00,101.9,101.92,101.89,101.91,1420700000.0
2007-06-05 08:48:00,101.91,101.92,101.89,101.895,922799990.0
2007-06-05 08:49:00,101.9,101.91,101.88,101.885,910400002.0
2007-06-05 08:50:00,101.88,101.92,101.87,101.91,1355499994.0
2007-06-05 08:51:00,101.91,101.91,101.9,101.9,1002099999.0
2007-06-05 08:52:00,101.9,101.92,101.89,101.9,1452999993.0
2007-06-05 08:53:00,101.9,101.9,101.86,101.87,753800007.0
2007-06-05 08:54:00,101.87,101.87,101.86,101.87,271199998.0
2007-06-05 08:55:00,101.87,101.87,101.86,101.87,79999999.0
2007-06-05 08:56:00,101.87,101.87,101.83,101.84,585799996.0
2007-06-05 08:57:00,101.85,101.85,101.82,101.85,1700899987.0
2007-06-05 08:58:00,101.85,101.85,101.83,101.83,879000003.0
2007-06-05 08:59:00,101.84,101.85,101.81,101.81,896999998.0
2007-06-05 09:00:00,101.81,101.84,101.79,101.83,1839299985.0
2007-06-05 09:01:00,101.84,101.86,101.83,101.85,1165700005.0
2007-06-05 09:02:00,101.845,101.85,101.82,101.83,1165799990.0
2007-06-05 09:03:00,101.83,101.86,101.83,101.85,281400001.0
2007-06-05 09:04:00,101.855,101.86,101.83,101.86,687599999.0
2007-06-05 09:05:00,101.85,101.86,101.85,101.85,365399998.0
2007-06-05 09:06:00,101.85,101.87,101.84,101.855,1064200002.0
2007-06-05 09:07:00,101.86,101.89,101.85,101.88,1094699994.0
2007-06-05 09:08:00,101.88,101.91,101.87,101.87,884899993.0
2007-06-05 09:09:00,101.87,101.89,101.87,101.88,359200001.0
2007-06-05 09:10:00,101.88,101.89,101.86,101.88,1069499991.0
2007-06-05 09:11:00,101.88,101.89,101.865,101.87,1098199997.0
2007-06-05 09:12:00,101.87,101.89,101.87,101.875,413499991.0
2007-06-05 09:13:00,101.875,101.89,101.87,101.87,184900001.0
2007-06-05 09:14:00,101.87,101.89,101.87,101.88,905099995.0
2007-06-05 09:15:00,101.87,101.9,101.87,101.88,1154800001.0
2007-06-05 09:16:00,101.89,101.92,101.875,101.9,1407099982.0
2007-06-05 09:17:00,101.9,101.91,101.865,101.87,1172399995.0
2007-06-05 09:18:00,101.87,101.88,101.87,101.87,1237999997.0
2007-06-05 09:19:00,101.87,101.9,101.87,101.89,940300010.0
2007-06-05 09:20:00,101.89,101.91,101.88,101.9,656099996.0
2007-06-05 09:21:00,101.9,101.94,101.9,101.93,1247799993.0
2007-06-05 09:22:00,101.93,101.94,101.91,101.925,1140599998.0
2007-06-05 09:23:00,101.92,101.93,101.91,101.91,805100003.0
2007-06-05 09:24:00,101.91,101.95,101.91,101.93,777200001.0
2007-06-05 09:25:00,101.94,101.94,101.91,101.93,551299998.0
2007-06-05 09:26:00,101.92,101.93,101.915,101.92,551299998.0
2007-06-05 09:27:00,101.93,101.95,101.93,101.93,1269800002.0
2007-06-05 09:28:00,101.93,101.98,101.91,101.98,1933599994.0
2007-06-05 09:29:00,101.98,101.99,101.94,101.96,2047999997.0
2007-06-05 09:30:00,101.96,101.98,101.96,101.98,1044700008.0
2007-06-05 09:31:00,101.98,101.98,101.95,101.96,1394499993.0
2007-06-05 09:32:00,101.96,101.97,101.95,101.96,524599998.0
2007-06-05 09:33:00,101.96,101.97,101.94,101.95,551700002.0
2007-06-05 09:34:00,101.95,101.96,101.94,101.95,606000004.0
2007-06-05 09:35:00,101.95,101.95,101.93,101.95,1074000005.0
2007-06-05 09:36:00,101.95,101.95,101.93,101.93,677099999.0
2007-06-05 09:37:00,101.93,101.94,101.92,101.93,607299990.0
2007-06-05 09:38:00,101.93,101.93,101.89,101.91,707799997.0
2007-06-05 09:39:00,101.91,101.91,101.88,101.9,584199995.0
2007-06-05 09:40:00,101.9,101.92,101.875,101.89,960799993.0
2007-06-05 09:41:00,101.89,101.92,101.88,101.88,1455599993.0
2007-06-05 09:42:00,101.88,101.91,101.88,101.9,1325199984.0
2007-06-05 09:43:00,101.9,101.91,101.88,101.88,1338899997.0
2007-06-05 09:44:00,101.88,101.89,101.84,101.86,1565599994.0
2007-06-05 09:45:00,101.86,101.86,101.82,101.83,1810400004.0
2007-06-05 09:46:00,101.86,101.89,101.86,101.86,1810400004.0
2007-06-05 09:47:00,101.86,101.87,101.84,101.86,1520599982.0
2007-06-05 09:48:00,101.86,101.89,101.86,101.89,1655499983.0
2007-06-05 09:49:00,101.9,101.92,101.86,101.89,1584099996.0
2007-06-05 09:50:00,101.89,101.93,101.88,101.93,1526299982.0
2007-06-05 09:51:00,101.93,101.94,101.915,101.93,848699996.0
2007-06-05 09:52:00,101.925,101.93,101.91,101.91,373899994.0
2007-06-05 09:53:00,101.91,101.92,101.89,101.9,1099299984.0
2007-06-05 09:54:00,101.9,101.9,101.885,101.89,904199994.0
2007-06-05 09:55:00,101.89,101.9,101.87,101.88,1264999991.0
2007-06-05 09:56:00,101.88,101.9,101.88,101.89,1012099994.0
2007-06-05 09:57:00,101.89,101.89,101.89,101.89,27200000.0
2007-06-05 09:58:00,101.89,101.89,101.86,101.88,499199991.0
2007-06-05 09:59:00,101.88,101.88,101.85,101.87,1111399995.0
2007-06-05 10:00:00,101.87,101.87,101.85,101.86,1014399991.0
2007-06-05 10:01:00,101.86,101.86,101.85,101.86,292699998.0
2007-06-05 10:02:00,101.855,101.86,101.84,101.86,546299999.0
2007-06-05 10:03:00,101.85,101.86,101.85,101.86,356000000.0
2007-06-05 10:04:00,101.86,101.87,101.86,101.86,100800000.0
2007-06-05 10:05:00,101.86,101.88,101.85,101.88,834699995.0
2007-06-05 10:06:00,101.88,101.88,101.87,101.87,427099995.0
2007-06-05 10:07:00,101.87,101.87,101.85,101.86,312000002.0
2007-06-05 10:08:00,101.86,101.87,101.84,101.84,450599996.0
2007-06-05 10:09:00,101.85,101.85,101.83,101.83,671300002.0
2007-06-05 10:10:00,101.83,101.84,101.81,101.82,1682299988.0
2007-06-05 10:11:00,101.82,101.84,101.82,101.84,860199993.0
2007-06-05 10:12:00,101.84,101.87,101.84,101.86,877199998.0
2007-06-05 10:13:00,101.87,101.88,101.85,101.86,1397099994.0
2007-06-05 10:14:00,101.86,101.89,101.86,101.86,1769399992.0
2007-06-05 10:15:00,101.86,101.87,101.84,101.85,711300000.0
2007-06-05 10:16:00,101.86,101.86,101.83,101.85,853999996.0
2007-06-05 10:17:00,101.86,101.86,101.82,101.84,835599985.0
2007-06-05 10:18:00,101.835,101.84,101.82,101.82,459699992.0
2007-06-05 10:19:00,101.82,101.84,101.81,101.83,727600001.0
2007-06-05 10:20:00,101.83,101.91,101.81,101.9,1542199986.0
2007-06-05 10:21:00,101.89,101.89,101.87,101.87,729400005.0
2007-06-05 10:22:00,101.88,101.89,101.87,101.87,219100002.0
2007-06-05 10:23:00,101.87,101.87,101.86,101.86,153099997.0
2007-06-05 10:24:00,101.86,101.87,101.86,101.87,120699997.0
2007-06-05 10:25:00,101.87,101.88,101.87,101.87,283100003.0
2007-06-05 10:26:00,101.87,101.88,101.86,101.87,620199990.0
2007-06-05 10:27:00,101.87,101.88,101.86,101.86,2064999960.0
2007-06-05 10:28:00,101.86,101.87,101.83,101.83,1264799999.0
2007-06-05 10:29:00,101.83,101.84,101.83,101.83,918699998.0
2007-06-05 10:30:00,101.83,101.86,101.83,101.83,914599996.0
2007-06-05 10:31:00,101.83,101.85,101.825,101.825,811799995.0
2007-06-05 10:32:00,101.83,101.83,101.82,101.83,419499997.0
2007-06-05 10:33:00,101.83,101.84,101.82,101.82,709899989.0
2007-06-05 10:34:00,101.82,101.84,101.82,101.835,1058600005.0
2007-06-05 10:35:00,101.84,101.85,101.83,101.84,296399993.0
2007-06-05 10:36:00,101.84,101.85,101.83,101.84,808099989.0
2007-06-05 10:37:00,101.85,101.85,101.84,101.85,101300001.0
2007-06-05 10:38:00,101.85,101.85,101.82,101.82,416599997.0
2007-06-05 10:39:00,101.82,101.84,101.82,101.84,1042999998.0
2007-06-05 10:40:00,101.84,101.84,101.83,101.83,535000004.0
2007-06-05 10:41:00,101.84,101.87,101.83,101.86,716199992.0
2007-06-05 10:42:00,101.86,101.87,101.85,101.85,453600000.0
2007-06-05 10:43:00,101.86,101.88,101.86,101.88,769900005.0
2007-06-05 10:44:00,101.88,101.9,101.86,101.9,1508299989.0
2007-06-05 10:45:00,101.9,101.9,101.89,101.9,717699988.0
2007-06-05 10:46:00,101.9,101.9,101.88,101.895,511100001.0
2007-06-05 10:47:00,101.9,101.91,101.88,101.895,187999999.0
2007-06-05 10:48:00,101.895,101.9,101.89,101.89,114800000.0
2007-06-05 10:49:00,101.89,101.91,101.86,101.91,248800001.0
2007-06-05 10:50:00,101.915,101.92,101.9,101.91,146400000.0
2007-06-05 10:51:00,101.91,101.91,101.88,101.89,200800000.0
2007-06-05 10:52:00,101.89,101.89,101.88,101.88,128000001.0
2007-06-05 10:53:00,101.88,101.88,101.87,101.87,296199999.0
2007-06-05 10:54:00,101.865,101.88,101.86,101.87,459199993.0
2007-06-05 10:55:00,101.88,101.91,101.88,101.9,646999997.0
2007-06-05 10:56:00,101.9,101.91,101.88,101.89,791700000.0
2007-06-05 10:57:00,101.89,101.89,101.88,101.88,289299995.0
2007-06-05 10:58:00,101.88,101.88,101.86,101.87,784399991.0
2007-06-05 10:59:00,101.87,101.89,101.86,101.88,543099992.0
2007-06-05 11:00:00,101.87,101.88,101.87,101.88,53699998.0
2007-06-05 11:01:00,101.88,101.88,101.87,101.87,615899995.0
2007-06-05 11:02:00,101.88,101.88,101.86,101.88,782500011.0
2007-06-05 11:03:00,101.88,101.89,101.87,101.89,794499994.0
2007-06-05 11:04:00,101.89,101.9,101.885,101.89,282900001.0
2007-06-05 11:05:00,101.89,101.91,101.88,101.89,947199981.0
2007-06-05 11:06:00,101.89,101.91,101.89,101.905,283099998.0
2007-06-05 11:07:00,101.905,101.92,101.89,101.92,587399990.0
2007-06-05 11:08:00,101.92,101.92,101.89,101.89,707499999.0
2007-06-05 11:09:00,101.89,101.9,101.88,101.89,913699990.0
2007-06-05 11:10:00,101.89,101.91,101.89,101.91,245300001.0
2007-06-05 11:11:00,101.91,101.91,101.89,101.89,343200005.0
2007-06-05 11:12:00,101.9,101.9,101.89,101.89,406699993.0
2007-06-05 11:13:00,101.905,101.91,101.885,101.89,628800000.0
2007-06-05 11:14:00,101.89,101.89,101.88,101.88,243199997.0
2007-06-05 11:15:00,101.88,101.89,101.87,101.88,248499998.0
2007-06-05 11:16:00,101.88,101.88,101.88,101.88,33599998.0
2007-06-05 11:17:00,101.88,101.91,101.88,101.9,623999991.0
2007-06-05 11:18:00,101.9,101.9,101.9,101.9,100000000.0
2007-06-05 11:19:00,101.9,101.9,101.9,101.9,19200001.0
2007-06-05 11:20:00,101.9,101.91,101.9,101.905,365200005.0
2007-06-05 11:21:00,101.905,101.93,101.9,101.93,196799999.0
2007-06-05 11:22:00,101.93,101.93,101.89,101.9,761999993.0
2007-06-05 11:23:00,101.9,101.91,101.89,101.91,768299992.0
2007-06-05 11:24:00,101.92,101.93,101.91,101.91,196000001.0
2007-06-05 11:25:00,101.91,101.93,101.9,101.9,902399999.0
2007-06-05 11:26:00,101.9,101.91,101.88,101.88,690799992.0
2007-06-05 11:27:00,101.88,101.9,101.88,101.89,789199989.0
2007-06-05 11:28:00,101.89,101.9,101.89,101.9,284099997.0
2007-06-05 11:29:00,101.9,101.91,101.88,101.9,885199991.0
2007-06-05 11:30:00,101.9,101.91,101.89,101.91,252699999.0
2007-06-05 11:31:00,101.9,101.91,101.89,101.91,661800000.0
2007-06-05 11:32:00,101.91,101.91,101.89,101.9,202500000.0
2007-06-05 11:33:00,101.9,101.9,101.885,101.89,254899999.0
2007-06-05 11:34:00,101.89,101.91,101.89,101.91,66999998.0
2007-06-05 11:35:00,101.9,101.9,101.89,101.9,66400000.0
2007-06-05 11:36:00,101.9,101.95,101.9,101.95,148900000.0
2007-06-05 11:37:00,101.95,101.96,101.93,101.96,990799999.0
2007-06-05 11:38:00,101.96,101.97,101.94,101.96,808499985.0
2007-06-05 11:39:00,101.96,101.99,101.95,101.98,1804499988.0
2007-06-05 11:40:00,101.98,101.99,101.95,101.97,621999987.0
2007-06-05 11:41:00,101.97,101.97,101.94,101.94,702399994.0
2007-06-05 11:42:00,101.94,101.95,101.94,101.95,540999991.0
2007-06-05 11:43:00,101.95,101.97,101.94,101.94,1074799992.0
2007-06-05 11:44:00,101.96,101.98,101.96,101.97,540300003.0
2007-06-05 11:45:00,101.96,101.98,101.96,101.97,443799998.0
2007-06-05 11:46:00,101.97,101.99,101.96,101.98,857299994.0
2007-06-05 11:47:00,101.98,101.98,101.965,101.97,699299995.0
2007-06-05 11:48:00,101.97,102.0,101.96,101.97,2042099989.0
2007-06-05 11:49:00,101.97,101.99,101.965,101.97,548200000.0
2007-06-05 11:50:00,101.97,101.98,101.97,101.98,930699997.0
2007-06-05 11:51:00,101.98,101.98,101.96,101.97,1476699994.0
2007-06-05 11:52:00,101.97,102.0,101.97,101.99,1737499989.0
2007-06-05 11:53:00,101.99,102.0,101.97,101.98,1427999987.0
2007-06-05 11:54:00,101.98,102.0,101.98,101.985,356599999.0
2007-06-05 11:55:00,101.99,101.99,101.97,101.99,587899991.0
2007-06-05 11:56:00,101.99,102.01,101.98,101.98,1257199991.0
2007-06-05 11:57:00,101.99,102.0,101.99,102.0,53600000.0
2007-06-05 11:58:00,102.0,102.0,101.98,101.98,245599999.0
2007-06-05 11:59:00,101.98,101.99,101.97,101.99,456599999.0
2007-06-05 12:00:00,101.99,101.99,101.98,101.99,76699999.0
2007-06-05 12:01:00,101.99,102.0,101.98,101.99,206399999.0
2007-06-05 12:02:00,101.99,101.99,101.97,101.975,1295399982.0
2007-06-05 12:03:00,101.975,101.98,101.97,101.98,638399997.0
2007-06-05 12:04:00,101.98,101.99,101.97,101.99,934499998.0
2007-06-05 12:05:00,101.98,101.99,101.975,101.99,585199996.0
2007-06-05 12:06:00,101.99,102.0,101.99,102.0,274299996.0
2007-06-05 12:07:00,102.0,102.02,101.98,102.01,1230799984.0
2007-06-05 12:08:00,102.02,102.05,102.02,102.05,1039499994.0
2007-06-05 12:09:00,102.05,102.05,102.03,102.03,1085899998.0
2007-06-05 12:10:00,102.03,102.03,102.01,102.03,893200001.0
2007-06-05 12:11:00,102.03,102.04,102.01,102.03,1099699991.0
2007-06-05 12:12:00,102.03,102.04,102.03,102.03,649099993.0
2007-06-05 12:13:00,102.03,102.04,102.015,102.015,614999990.0
2007-06-05 12:14:00,102.02,102.02,101.99,102.02,1016099992.0
2007-06-05 12:15:00,102.02,102.02,102.02,102.02,23200000.0
2007-06-05 12:16:00,102.02,102.02,101.99,102.02,124000000.0
2007-06-05 12:17:00,102.02,102.03,101.99,101.99,261599998.0
2007-06-05 12:18:00,101.985,102.02,101.985,102.0,189600000.0
2007-06-05 12:19:00,102.01,102.03,102.0,102.01,195100000.0
2007-06-05 12:20:00,102.01,102.02,101.98,102.005,344000000.0
2007-06-05 12:21:00,102.01,102.02,101.99,102.0,359999999.0
2007-06-05 12:22:00,102.0,102.015,102.0,102.01,235199999.0
2007-06-05 12:23:00,102.01,102.01,101.98,101.99,287200000.0
2007-06-05 12:24:00,101.985,102.0,101.97,101.98,292799999.0
2007-06-05 12:25:00,101.98,102.0,101.97,102.0,243100002.0
2007-06-05 12:26:00,101.99,102.0,101.98,101.995,255200000.0
2007-06-05 12:27:00,102.0,102.01,101.995,102.01,72800000.0
2007-06-05 12:28:00,102.01,102.015,101.99,102.0,182599999.0
2007-06-05 12:29:00,102.0,102.0,101.97,101.985,219200000.0
2007-06-05 12:30:00,101.98,101.99,101.97,101.99,214400000.0
2007-06-05 12:31:00,101.99,101.995,101.98,101.985,151600000.0
2007-06-05 12:32:00,101.99,102.0,101.99,102.0,7200000.0
2007-06-05 12:33:00,102.0,102.02,101.99,102.005,130400000.0
2007-06-05 12:34:00,102.005,102.02,102.0,102.01,119399999.0
2007-06-05 12:35:00,102.0,102.03,101.99,102.02,363900000.0
2007-06-05 12:36:00,102.02,102.02,102.0,102.01,110400000.0
2007-06-05 12:37:00,102.01,102.03,102.005,102.005,345499999.0
2007-06-05 12:38:00,102.01,102.01,102.0,102.0,120800000.0
2007-06-05 12:39:00,102.01,102.01,101.97,101.975,197500001.0
2007-06-05 12:40:00,101.975,101.99,101.96,101.98,242400000.0
2007-06-05 12:41:00,101.975,101.99,101.95,101.96,388500000.0
2007-06-05 12:42:00,101.97,101.99,101.96,101.99,296500001.0
2007-06-05 12:43:00,101.99,102.015,101.99,102.015,271199999.0
2007-06-05 12:44:00,102.015,102.015,101.98,101.99,288000000.0
2007-06-05 12:45:00,101.99,102.01,101.99,102.01,162200000.0
2007-06-05 12:46:00,102.01,102.01,101.99,101.99,162600000.0
2007-06-05 12:47:00,102.01,102.02,102.01,102.01,104000000.0
2007-06-05 12:48:00,102.005,102.015,102.0,102.01,175200000.0
2007-06-05 12:49:00,102.01,102.02,102.0,102.02,117000000.0
2007-06-05 12:50:00,102.02,102.04,102.02,102.03,144000000.0
2007-06-05 12:52:00,101.99,102.022,101.987,102.005,1115499996.0
2007-06-05 12:53:00,102.03,102.03,102.0,102.02,74400000.0
2007-06-05 12:54:00,102.02,102.03,102.015,102.03,247500002.0
2007-06-05 12:55:00,102.03,102.04,102.01,102.02,875199992.0
2007-06-05 12:56:00,102.02,102.03,102.01,102.01,960999990.0
2007-06-05 12:57:00,102.01,102.03,102.01,102.02,851699992.0
2007-06-05 12:58:00,102.03,102.03,102.01,102.02,1125299994.0
2007-06-05 12:59:00,102.02,102.03,102.01,102.03,1426499991.0
2007-06-05 13:00:00,102.03,102.04,102.01,102.01,535600004.0
2007-06-05 13:01:00,102.01,102.03,102.01,102.02,305499996.0
2007-06-05 13:02:00,102.02,102.02,102.0,102.01,767599996.0
2007-06-05 13:03:00,102.01,102.04,102.01,102.01,809799995.0
2007-06-05 13:04:00,102.015,102.02,102.01,102.02,297999996.0
2007-06-05 13:05:00,102.02,102.04,102.0,102.04,1646399990.0
2007-06-05 13:06:00,102.04,102.04,102.0,102.015,1564099993.0
2007-06-05 13:07:00,102.01,102.04,102.01,102.04,864999993.0
2007-06-05 13:08:00,102.04,102.06,102.03,102.04,747799996.0
2007-06-05 13:09:00,102.04,102.05,102.03,102.05,512000003.0
2007-06-05 13:10:00,102.04,102.06,102.035,102.05,1037299989.0
2007-06-05 13:11:00,102.05,102.05,102.0,102.01,2050599977.0
2007-06-05 13:12:00,102.015,102.015,101.98,102.01,269500002.0
2007-06-05 13:13:00,102.01,102.02,101.99,102.02,882100000.0
2007-06-05 13:14:00,102.02,102.02,101.98,102.0,1264999989.0
2007-06-05 13:15:00,102.0,102.02,101.99,101.99,617199988.0
2007-06-05 13:16:00,102.0,102.01,101.98,102.01,926600000.0
2007-06-05 13:17:00,102.01,102.02,101.99,102.01,978199998.0
2007-06-05 13:18:00,102.01,102.02,101.98,101.99,1334799996.0
2007-06-05 13:19:00,101.99,102.0,101.98,101.985,865500004.0
2007-06-05 13:20:00,102.0,102.01,101.97,101.99,1181599989.0
2007-06-05 13:21:00,101.99,101.99,101.96,101.96,798200003.0
2007-06-05 13:22:00,101.97,101.98,101.95,101.95,638899984.0
2007-06-05 13:23:00,101.96,101.98,101.96,101.98,309099998.0
2007-06-05 13:24:00,101.98,101.98,101.97,101.98,127099998.0
2007-06-05 13:25:00,101.98,101.98,101.975,101.975,219600001.0
2007-06-05 13:26:00,101.975,101.98,101.96,101.97,50300000.0
2007-06-05 13:27:00,101.97,101.97,101.97,101.97,195000000.0
2007-06-05 13:28:00,101.97,101.99,101.97,101.97,523499999.0
2007-06-05 13:29:00,101.97,101.98,101.97,101.98,81499998.0
2007-06-05 13:30:00,101.98,101.99,101.96,101.99,816899993.0
2007-06-05 13:31:00,101.99,101.99,101.97,101.99,421999998.0
2007-06-05 13:32:00,101.99,101.99,101.97,101.97,532399989.0
2007-06-05 13:33:00,101.97,102.0,101.97,102.0,270199997.0
2007-06-05 13:34:00,102.0,102.01,101.99,102.0,558899996.0
2007-06-05 13:35:00,102.0,102.0,101.98,101.99,721399997.0
2007-06-05 13:36:00,101.99,101.99,101.97,101.98,253299996.0
2007-06-05 13:37:00,101.98,102.0,101.97,102.0,442399997.0
2007-06-05 13:38:00,102.0,102.0,101.98,101.99,419299994.0
2007-06-05 13:39:00,101.99,102.01,101.99,102.0,449299990.0
2007-06-05 13:40:00,102.0,102.01,101.99,102.0,921699996.0
2007-06-05 13:41:00,102.0,102.0,101.99,102.0,301599998.0
2007-06-05 13:42:00,102.0,102.0,101.98,101.98,239000006.0
2007-06-05 13:43:00,101.98,101.99,101.98,101.98,841400002.0
2007-06-05 13:44:00,101.98,101.98,101.98,101.98,102899997.0
2007-06-05 13:45:00,101.99,102.0,101.99,102.0,28800000.0
2007-06-05 13:46:00,102.0,102.0,101.99,101.99,154599999.0
2007-06-05 13:47:00,101.99,101.99,101.975,101.99,543800001.0
2007-06-05 13:48:00,101.99,102.01,101.99,102.0,295699998.0
2007-06-05 13:49:00,102.0,102.02,101.99,102.02,408199992.0
2007-06-05 13:50:00,102.02,102.02,102.0,102.01,339199994.0
2007-06-05 13:51:00,102.01,102.02,102.01,102.015,316099999.0
2007-06-05 13:52:00,102.01,102.03,102.0,102.03,208400000.0
2007-06-05 13:53:00,102.03,102.03,102.02,102.03,200799997.0
2007-06-05 13:54:00,102.03,102.04,101.98,102.0,459999999.0
2007-06-05 13:55:00,101.995,102.0,101.96,101.98,509599996.0
2007-06-05 13:56:00,101.98,101.98,101.96,101.97,901599995.0
2007-06-05 13:57:00,101.97,101.97,101.95,101.97,379999995.0
2007-06-05 13:58:00,101.97,101.98,101.96,101.97,213600000.0
2007-06-05 13:59:00,101.97,101.97,101.95,101.97,257600000.0
2007-06-05 14:00:00,101.96,102.01,101.95,101.995,1041099997.0
2007-06-05 14:01:00,101.995,102.02,101.96,101.96,975100001.0
2007-06-05 14:02:00,101.96,101.97,101.93,101.93,1288799997.0
2007-06-05 14:03:00,101.94,101.98,101.94,101.98,787199995.0
2007-06-05 14:04:00,101.98,101.98,101.94,101.94,342400000.0
2007-06-05 14:05:00,101.94,101.97,101.94,101.97,1090399986.0
2007-06-05 14:06:00,101.97,101.97,101.935,101.95,611999997.0
2007-06-05 14:07:00,101.95,101.96,101.92,101.96,1021599988.0
2007-06-05 14:08:00,101.96,101.98,101.93,101.96,1073399994.0
2007-06-05 14:09:00,101.96,101.97,101.915,101.94,1529999995.0
2007-06-05 14:10:00,101.94,101.96,101.93,101.94,930499993.0
2007-06-05 14:11:00,101.94,101.97,101.94,101.97,520500000.0
2007-06-05 14:12:00,101.97,101.99,101.96,101.99,795000000.0
2007-06-05 14:13:00,101.99,102.0,101.98,101.99,418700000.0
2007-06-05 14:14:00,101.99,102.0,101.96,101.97,551999998.0
2007-06-05 14:15:00,101.965,101.99,101.95,101.95,1030599992.0
2007-06-05 14:16:00,101.94,101.96,101.91,101.935,2080199991.0
2007-06-05 14:17:00,101.91,102.06,101.91,102.0,1785499989.0
2007-06-05 14:18:00,102.04,102.05,101.985,102.02,1785499989.0
2007-06-05 14:19:00,102.0,102.02,101.97,101.98,1762999987.0
2007-06-05 14:20:00,102.0,102.0,101.97,101.985,1762999987.0
2007-06-05 14:21:00,101.985,101.99,101.945,101.98,2038699987.0
2007-06-05 14:22:00,101.98,101.98,101.93,101.93,2110799990.0
2007-06-05 14:23:00,101.94,101.98,101.93,101.96,1977899984.0
2007-06-05 14:24:00,101.97,101.98,101.93,101.93,2038399974.0
2007-06-05 14:25:00,101.93,101.95,101.92,101.94,1426599992.0
2007-06-05 14:26:00,101.94,101.94,101.9,101.92,1835699979.0
2007-06-05 14:27:00,101.92,101.94,101.91,101.94,1368999981.0
2007-06-05 14:28:00,101.91,101.94,101.9,101.93,2091999999.0
2007-06-05 14:29:00,101.93,101.93,101.9,101.92,2091999999.0
2007-06-05 14:30:00,101.91,101.91,101.87,101.89,1047399992.0
2007-06-05 14:31:00,101.9,101.91,101.87,101.89,1047399992.0
2007-06-05 14:32:00,101.89,101.89,101.83,101.83,1448200001.0
2007-06-05 14:33:00,101.81,101.82,101.7,101.71,1876899979.0
2007-06-05 14:34:00,101.73,101.75,101.72,101.72,1876899979.0
2007-06-05 14:35:00,101.73,101.74,101.68,101.7,1989099991.0
2007-06-05 14:36:00,101.7,101.75,101.7,101.74,1580899991.0
2007-06-05 14:37:00,101.74,101.75,101.7,101.705,1782099983.0
2007-06-05 14:38:00,101.705,101.71,101.67,101.7,1696200001.0
2007-06-05 14:39:00,101.7,101.71,101.67,101.68,1371799996.0
2007-06-05 14:40:00,101.66,101.66,101.57,101.62,1410499999.0
2007-06-05 14:41:00,101.63,101.65,101.62,101.63,1410499999.0
2007-06-05 14:42:00,101.66,101.66,101.63,101.66,1410499999.0
2007-06-05 14:43:00,101.66,101.68,101.66,101.67,964699990.0
2007-06-05 14:44:00,101.67,101.7,101.66,101.69,745399994.0
2007-06-05 14:45:00,101.69,101.69,101.66,101.68,1458299990.0
2007-06-05 14:46:00,101.68,101.69,101.65,101.65,1378499993.0
2007-06-05 14:47:00,101.63,101.65,101.61,101.62,1479599994.0
2007-06-05 14:48:00,101.64,101.66,101.63,101.66,1479599994.0
2007-06-05 14:49:00,101.65,101.66,101.63,101.66,642699991.0
2007-06-05 14:50:00,101.66,101.66,101.56,101.57,1565799999.0
2007-06-05 14:51:00,101.55,101.56,101.51,101.53,1887199987.0
2007-06-05 14:52:00,101.52,101.52,101.48,101.51,1887199987.0
2007-06-05 14:53:00,101.52,101.59,101.51,101.58,1887199987.0
2007-06-05 14:54:00,101.55,101.57,101.54,101.55,1852299974.0
2007-06-05 14:55:00,101.56,101.59,101.56,101.58,1852299974.0
2007-06-05 14:56:00,101.58,101.59,101.55,101.55,2000499996.0
2007-06-05 14:57:00,101.53,101.54,101.52,101.53,1811600009.0
2007-06-05 14:58:00,101.525,101.53,101.52,101.53,1811600009.0
2007-06-05 14:59:00,101.53,101.53,101.5,101.505,1546799992.0
2007-06-05 15:00:00,101.505,101.54,101.495,101.53,1906399996.0
2007-06-05 15:01:00,101.53,101.55,101.52,101.54,1158999985.0
2007-06-05 15:02:00,101.54,101.56,101.51,101.53,1507999997.0
2007-06-05 15:03:00,101.53,101.55,101.53,101.54,1259499988.0
2007-06-05 15:04:00,101.54,101.54,101.51,101.52,1808599997.0
2007-06-05 15:05:00,101.53,101.56,101.53,101.55,1808599997.0
2007-06-05 15:06:00,101.54,101.57,101.54,101.55,790199995.0
2007-06-05 15:07:00,101.55,101.55,101.53,101.53,554099999.0
2007-06-05 15:08:00,101.53,101.54,101.52,101.54,2086999996.0
2007-06-05 15:09:00,101.53,101.54,101.46,101.5,2086999996.0
2007-06-05 15:10:00,101.49,101.51,101.46,101.48,2086999996.0
2007-06-05 15:11:00,101.5,101.5,101.43,101.45,2086999996.0
2007-06-05 15:12:00,101.45,101.45,101.39,101.41,1318200001.0
2007-06-05 15:13:00,101.42,101.42,101.34,101.36,1318200001.0
2007-06-05 15:14:00,101.35,101.37,101.32,101.34,1318200001.0
2007-06-05 15:15:00,101.35,101.39,101.35,101.36,1318200001.0
2007-06-05 15:16:00,101.4,101.41,101.38,101.4,1318200001.0
2007-06-05 15:17:00,101.39,101.4,101.35,101.38,1608899976.0
2007-06-05 15:18:00,101.42,101.46,101.4,101.46,1608899976.0
2007-06-05 15:19:00,101.42,101.45,101.42,101.44,1148499993.0
2007-06-05 15:20:00,101.43,101.45,101.43,101.45,1148499993.0
2007-06-05 15:21:00,101.45,101.48,101.45,101.47,1475900006.0
2007-06-05 15:22:00,101.47,101.48,101.45,101.48,1269300004.0
2007-06-05 15:23:00,101.5,101.52,101.49,101.51,1269300004.0
2007-06-05 15:24:00,101.51,101.55,101.49,101.535,1985799984.0
2007-06-05 15:25:00,101.52,101.57,101.52,101.55,1459300000.0
2007-06-05 15:26:00,101.57,101.61,101.56,101.6,1459300000.0
2007-06-05 15:27:00,101.6,101.61,101.57,101.57,1922899991.0
2007-06-05 15:28:00,101.57,101.58,101.55,101.56,1738799963.0
2007-06-05 15:29:00,101.56,101.57,101.55,101.56,1396199989.0
2007-06-05 15:30:00,101.56,101.58,101.56,101.58,1262799986.0
2007-06-05 15:31:00,101.58,101.58,101.55,101.56,1593799993.0
2007-06-05 15:32:00,101.56,101.57,101.54,101.54,1710399990.0
2007-06-05 15:33:00,101.55,101.56,101.53,101.56,1752499996.0
2007-06-05 15:34:00,101.52,101.54,101.51,101.53,2113699969.0
2007-06-05 15:35:00,101.52,101.54,101.47,101.49,2113699969.0
2007-06-05 15:36:00,101.48,101.52,101.48,101.52,1952799983.0
2007-06-05 15:37:00,101.52,101.52,101.49,101.52,1270099985.0
2007-06-05 15:38:00,101.52,101.52,101.48,101.48,721999989.0
2007-06-05 15:39:00,101.49,101.49,101.47,101.47,1203100003.0
2007-06-05 15:40:00,101.47,101.49,101.46,101.46,852599992.0
2007-06-05 15:41:00,101.46,101.49,101.44,101.46,1752499982.0
2007-06-05 15:42:00,101.47,101.48,101.45,101.45,1752499982.0
2007-06-05 15:43:00,101.45,101.52,101.45,101.51,1563099978.0
2007-06-05 15:44:00,101.51,101.52,101.5,101.5,806299995.0
2007-06-05 15:45:00,101.5,101.51,101.47,101.47,1021099996.0
2007-06-05 15:46:00,101.47,101.48,101.47,101.48,1053599982.0
2007-06-05 15:47:00,101.48,101.49,101.47,101.47,1324899990.0
2007-06-05 15:48:00,101.47,101.51,101.46,101.51,1164000006.0
2007-06-05 15:49:00,101.51,101.55,101.51,101.55,2072199984.0
2007-06-05 15:50:00,101.55,101.56,101.52,101.53,1524199991.0
2007-06-05 15:51:00,101.53,101.54,101.51,101.53,2137999998.0
2007-06-05 15:52:00,101.52,101.54,101.5,101.54,1383399993.0
2007-06-05 15:53:00,101.54,101.56,101.53,101.54,1444599989.0
2007-06-05 15:54:00,101.54,101.54,101.515,101.515,417800001.0
2007-06-05 15:55:00,101.51,101.515,101.495,101.495,102100000.0
2007-06-05 15:56:00,101.495,101.515,101.465,101.485,175000000.0
2007-06-05 15:57:00,101.48,101.495,101.45,101.49,154900000.0
2007-06-05 15:58:00,101.5,101.51,101.495,101.495,88000000.0
2007-06-05 15:59:00,101.495,101.535,101.485,101.535,104000000.0
2007-06-05 16:00:00,101.525,101.585,101.52,101.54,131800000.0
2007-06-05 16:01:00,101.515,101.605,101.505,101.595,196100000.0
2007-06-05 16:02:00,101.595,101.62,101.585,101.6,208000000.0
2007-06-05 16:03:00,101.605,101.605,101.525,101.545,224000000.0
2007-06-05 16:04:00,101.55,101.6,101.535,101.545,181000000.0
2007-06-05 16:05:00,101.535,101.56,101.52,101.545,213300000.0
2007-06-05 16:06:00,101.55,101.585,101.535,101.555,236500000.0
2007-06-05 16:07:00,101.57,101.58,101.55,101.57,168000000.0
2007-06-05 16:08:00,101.58,101.6,101.56,101.6,200000000.0
2007-06-05 16:09:00,101.605,101.665,101.605,101.655,212700000.0
2007-06-05 16:10:00,101.655,101.66,101.605,101.63,289700000.0
2007-06-05 16:11:00,101.635,101.645,101.62,101.625,176000000.0
2007-06-05 16:12:00,101.63,101.645,101.615,101.645,172800000.0
2007-06-05 16:13:00,101.65,101.735,101.64,101.72,188400000.0
2007-06-05 16:14:00,101.73,101.76,101.72,101.745,296000000.0
2007-06-05 16:15:00,101.755,101.78,101.735,101.76,266000000.0
2007-06-05 16:16:00,101.755,101.77,101.74,101.765,224000000.0
2007-06-05 16:17:00,101.775,101.785,101.735,101.75,227600000.0
2007-06-05 16:18:00,101.745,101.76,101.735,101.735,234000000.0
2007-06-05 16:19:00,101.73,101.74,101.725,101.725,74300000.0
2007-06-05 16:20:00,101.715,101.725,101.695,101.695,109700000.0
2007-06-05 16:21:00,101.685,101.71,101.685,101.695,140300000.0
2007-06-05 16:22:00,101.695,101.735,101.695,101.72,120000000.0
2007-06-05 16:23:00,101.725,101.725,101.7,101.72,154000000.0
2007-06-05 16:24:00,101.715,101.715,101.67,101.685,280500000.0
2007-06-05 16:25:00,101.68,101.685,101.665,101.665,224000000.0
2007-06-05 16:26:00,101.67,101.71,101.655,101.71,205000000.0
2007-06-05 16:27:00,101.7,101.715,101.685,101.685,224000000.0
2007-06-05 16:28:00,101.695,101.75,101.675,101.735,198400000.0
2007-06-05 16:29:00,101.735,101.74,101.72,101.74,208000000.0
2007-06-05 16:30:00,101.74,101.755,101.735,101.74,104000000.0
2007-06-05 16:31:00,101.745,101.755,101.725,101.735,158900000.0
2007-06-05 16:32:00,101.725,101.785,101.725,101.765,233700000.0
2007-06-05 16:33:00,101.775,101.835,101.77,101.83,360000000.0
2007-06-05 16:34:00,101.84,101.86,101.83,101.835,240000000.0
2007-06-05 16:35:00,101.84,101.845,101.825,101.83,168000000.0
2007-06-05 16:36:00,101.835,101.835,101.815,101.825,108000000.0
2007-06-05 16:37:00,101.84,101.84,101.795,101.795,244000000.0
2007-06-05 16:38:00,101.82,101.82,101.805,101.81,61600000.0
2007-06-05 16:39:00,101.805,101.81,101.775,101.79,192000000.0
2007-06-05 16:40:00,101.785,101.795,101.77,101.77,192000000.0
2007-06-05 16:41:00,101.77,101.77,101.755,101.765,160000000.0
2007-06-05 16:42:00,101.76,101.775,101.755,101.765,90000000.0
2007-06-05 16:43:00,101.78,101.79,101.765,101.785,128900000.0
2007-06-05 16:44:00,101.785,101.795,101.775,101.775,152000000.0
2007-06-05 16:45:00,101.78,101.795,101.78,101.79,32000000.0
2007-06-05 16:46:00,101.815,101.83,101.8,101.825,1185999997.0
2007-06-05 16:47:00,101.82,101.82,101.78,101.79,1858099996.0
2007-06-05 16:48:00,101.79,101.8,101.78,101.79,1275499998.0
2007-06-05 16:49:00,101.79,101.8,101.76,101.78,1497999994.0
2007-06-05 16:50:00,101.78,101.79,101.74,101.75,2042199981.0
2007-06-05 16:51:00,101.75,101.75,101.75,101.75,830600005.0
2007-06-05 16:52:00,101.75,101.79,101.75,101.78,1966500001.0
2007-06-05 16:53:00,101.78,101.79,101.77,101.77,1407599994.0
2007-06-05 16:54:00,101.78,101.8,101.77,101.8,1004500003.0
2007-06-05 16:55:00,101.8,101.8,101.77,101.78,940299992.0
2007-06-05 16:56:00,101.78,101.79,101.78,101.79,1070799991.0
2007-06-05 16:57:00,101.79,101.8,101.78,101.8,1430500005.0
2007-06-05 16:58:00,101.8,101.82,101.78,101.82,2018200001.0
2007-06-05 16:59:00,101.8,101.83,101.8,101.82,2018200001.0
2007-06-05 17:00:00,101.84,101.85,101.79,101.8,2018200001.0
2007-06-05 17:01:00,101.8,101.8,101.78,101.79,1009200004.0
2007-06-05 17:02:00,101.79,101.79,101.76,101.76,875799993.0
2007-06-05 17:03:00,101.77,101.78,101.76,101.78,830099992.0
2007-06-05 17:04:00,101.78,101.78,101.77,101.78,188800002.0
2007-06-05 17:05:00,101.78,101.8,101.78,101.78,1253899983.0
2007-06-05 17:06:00,101.79,101.8,101.78,101.78,1253899983.0
2007-06-05 17:07:00,101.78,101.82,101.78,101.81,1321799986.0
2007-06-05 17:08:00,101.81,101.82,101.8,101.81,993799993.0
2007-06-05 17:09:00,101.81,101.82,101.81,101.82,811499996.0
2007-06-05 17:10:00,101.82,101.82,101.81,101.81,263999999.0
2007-06-05 17:11:00,101.81,101.84,101.81,101.82,1161599976.0
2007-06-05 17:12:00,101.82,101.86,101.82,101.86,892000001.0
2007-06-05 17:13:00,101.86,101.9,101.86,101.9,1437199984.0
2007-06-05 17:14:00,101.89,101.92,101.87,101.87,1510599992.0
2007-06-05 17:15:00,101.88,101.89,101.86,101.86,1264699997.0
2007-06-05 17:16:00,101.86,101.87,101.83,101.87,1111900003.0
2007-06-05 17:17:00,101.87,101.87,101.86,101.87,809800001.0
2007-06-05 17:18:00,101.87,101.87,101.85,101.85,1551099991.0
2007-06-05 17:19:00,101.85,101.87,101.85,101.87,466299998.0
2007-06-05 17:20:00,101.87,101.87,101.87,101.87,545399993.0
2007-06-05 17:21:00,101.87,101.87,101.84,101.84,939699999.0
2007-06-05 17:22:00,101.85,101.86,101.83,101.83,1215799993.0
2007-06-05 17:23:00,101.83,101.84,101.82,101.83,969499981.0
2007-06-05 17:24:00,101.8,101.82,101.78,101.8,800399996.0
2007-06-05 17:25:00,101.81,101.81,101.78,101.78,800399996.0
2007-06-05 17:26:00,101.78,101.79,101.78,101.79,342199990.0
2007-06-05 17:27:00,101.79,101.81,101.79,101.8,789599993.0
2007-06-05 17:28:00,101.8,101.81,101.78,101.81,1088899983.0
2007-06-05 17:29:00,101.81,101.81,101.785,101.8,808100001.0
2007-06-05 17:30:00,101.8,101.8,101.78,101.78,687399997.0
2007-06-05 17:31:00,101.78,101.79,101.76,101.77,802899996.0
2007-06-05 17:32:00,101.77,101.78,101.77,101.77,303200000.0
2007-06-05 17:33:00,101.77,101.77,101.73,101.77,1546999988.0
2007-06-05 17:34:00,101.77,101.79,101.77,101.78,2042600007.0
2007-06-05 17:35:00,101.78,101.81,101.78,101.8,1008199996.0
2007-06-05 17:36:00,101.8,101.81,101.8,101.81,931899987.0
2007-06-05 17:37:00,101.8,101.83,101.8,101.82,829599988.0
2007-06-05 17:38:00,101.82,101.84,101.81,101.83,1551599989.0
2007-06-05 17:39:00,101.83,101.83,101.81,101.81,685700002.0
2007-06-05 17:40:00,101.81,101.83,101.8,101.825,698399992.0
2007-06-05 17:41:00,101.825,101.84,101.81,101.81,542199994.0
2007-06-05 17:42:00,101.82,101.83,101.81,101.82,962799992.0
2007-06-05 17:43:00,101.82,101.83,101.81,101.815,949700000.0
2007-06-05 17:44:00,101.82,101.83,101.82,101.83,375499994.0
2007-06-05 17:45:00,101.83,101.83,101.79,101.79,1674700003.0
2007-06-05 17:46:00,101.79,101.8,101.78,101.79,738400014.0
2007-06-05 17:47:00,101.76,101.76,101.71,101.71,2079399986.0
2007-06-05 17:48:00,101.72,101.73,101.7,101.7,2079399986.0
2007-06-05 17:49:00,101.7,101.73,101.7,101.73,913299996.0
2007-06-05 17:50:00,101.73,101.74,101.72,101.72,1879000001.0
2007-06-05 17:51:00,101.72,101.72,101.71,101.72,649899996.0
2007-06-05 17:52:00,101.72,101.74,101.71,101.72,1088699994.0
2007-06-05 17:53:00,101.72,101.74,101.72,101.73,849999988.0
2007-06-05 17:54:00,101.73,101.74,101.71,101.74,1220699997.0
2007-06-05 17:55:00,101.75,101.75,101.72,101.74,1220199996.0
2007-06-05 17:56:00,101.74,101.75,101.73,101.75,400700000.0
2007-06-05 17:57:00,101.75,101.75,101.71,101.71,1057399991.0
2007-06-05 17:58:00,101.71,101.73,101.71,101.73,827099995.0
2007-06-05 17:59:00,101.73,101.73,101.68,101.69,941200006.0
2007-06-05 18:00:00,101.69,101.7,101.67,101.68,1509499975.0
2007-06-05 18:01:00,101.68,101.69,101.66,101.67,1479900007.0
2007-06-05 18:02:00,101.67,101.67,101.63,101.65,1373000004.0
2007-06-05 18:03:00,101.65,101.65,101.62,101.65,1505199988.0
2007-06-05 18:04:00,101.65,101.65,101.595,101.62,1820599988.0
2007-06-05 18:05:00,101.625,101.63,101.615,101.615,1465699988.0
2007-06-05 18:06:00,101.62,101.65,101.61,101.64,1935300000.0
2007-06-05 18:07:00,101.63,101.64,101.63,101.64,886000006.0
2007-06-05 18:08:00,101.64,101.64,101.62,101.64,944599991.0
2007-06-05 18:09:00,101.64,101.64,101.62,101.62,679099995.0
2007-06-05 18:10:00,101.62,101.62,101.57,101.58,1040900001.0
2007-06-05 18:11:00,101.55,101.55,101.53,101.55,1368099988.0
2007-06-05 18:12:00,101.57,101.57,101.53,101.53,1368099988.0
2007-06-05 18:13:00,101.54,101.55,101.52,101.525,1368099988.0
2007-06-05 18:14:00,101.525,101.56,101.525,101.55,1037799998.0
2007-06-05 18:15:00,101.53,101.57,101.53,101.55,1276899991.0
2007-06-05 18:16:00,101.56,101.56,101.54,101.55,1276899991.0
2007-06-05 18:17:00,101.56,101.59,101.55,101.57,1125500005.0
2007-06-05 18:18:00,101.57,101.57,101.55,101.55,1024700010.0
2007-06-05 18:19:00,101.55,101.56,101.52,101.52,1101599994.0
2007-06-05 18:20:00,101.52,101.55,101.5,101.505,1738299991.0
2007-06-05 18:21:00,101.51,101.51,101.44,101.45,1753699988.0
2007-06-05 18:22:00,101.45,101.46,101.44,101.46,1766700001.0
2007-06-05 18:23:00,101.46,101.46,101.41,101.42,1446499997.0
2007-06-05 18:24:00,101.42,101.43,101.4,101.43,1386999990.0
2007-06-05 18:25:00,101.43,101.44,101.4,101.42,634699995.0
2007-06-05 18:26:00,101.42,101.42,101.39,101.4,863699994.0
2007-06-05 18:27:00,101.4,101.41,101.38,101.4,1377099987.0
2007-06-05 18:28:00,101.4,101.41,101.35,101.35,1975399992.0
2007-06-05 18:29:00,101.35,101.35,101.3,101.33,1693199990.0
2007-06-05 18:30:00,101.35,101.4,101.33,101.39,1693199990.0
2007-06-05 18:31:00,101.395,101.41,101.39,101.41,861200001.0
2007-06-05 18:32:00,101.41,101.43,101.4,101.425,1318499993.0
2007-06-05 18:33:00,101.425,101.43,101.39,101.4,680199992.0
2007-06-05 18:34:00,101.4,101.46,101.39,101.46,738199999.0
2007-06-05 18:35:00,101.46,101.46,101.41,101.41,1428200009.0
2007-06-05 18:36:00,101.41,101.42,101.41,101.42,704999995.0
2007-06-05 18:37:00,101.42,101.46,101.42,101.45,985600001.0
2007-06-05 18:38:00,101.46,101.46,101.445,101.45,432100002.0
2007-06-05 18:39:00,101.45,101.46,101.44,101.44,331799999.0
2007-06-05 18:40:00,101.44,101.45,101.4,101.4,1000799992.0
2007-06-05 18:41:00,101.4,101.41,101.4,101.41,994999999.0
2007-06-05 18:42:00,101.42,101.43,101.4,101.41,1104499996.0
2007-06-05 18:43:00,101.4,101.43,101.385,101.39,1508999994.0
2007-06-05 18:44:00,101.38,101.43,101.38,101.4,879999999.0
2007-06-05 18:45:00,101.4,101.41,101.39,101.41,540700000.0
2007-06-05 18:46:00,101.41,101.41,101.37,101.37,831699999.0
2007-06-05 18:47:00,101.38,101.38,101.34,101.36,1429300002.0
2007-06-05 18:48:00,101.36,101.36,101.32,101.33,2094399994.0
2007-06-05 18:49:00,101.33,101.36,101.33,101.34,1645600004.0
2007-06-05 18:50:00,101.34,101.36,101.32,101.35,470000003.0
2007-06-05 18:51:00,101.35,101.35,101.32,101.32,338500004.0
2007-06-05 18:52:00,101.32,101.34,101.32,101.34,616800001.0
2007-06-05 18:53:00,101.34,101.36,101.34,101.355,609900002.0
2007-06-05 18:54:00,101.36,101.36,101.34,101.34,608299996.0
2007-06-05 18:55:00,101.34,101.35,101.335,101.335,124599999.0
2007-06-05 18:56:00,101.335,101.35,101.33,101.34,396900002.0
2007-06-05 18:57:00,101.335,101.35,101.335,101.34,455399999.0
2007-06-05 18:58:00,101.34,101.36,101.335,101.35,347599998.0
2007-06-05 18:59:00,101.35,101.36,101.35,101.35,344699999.0
2007-06-05 19:00:00,101.35,101.35,101.35,101.35,154400000.0
2007-06-05 19:01:00,101.35,101.36,101.35,101.35,267100002.0
2007-06-05 19:02:00,101.35,101.35,101.32,101.33,208299999.0
2007-06-05 19:03:00,101.33,101.33,101.32,101.32,241399998.0
2007-06-05 19:04:00,101.32,101.33,101.31,101.325,1802299982.0
2007-06-05 19:05:00,101.325,101.325,101.3,101.3,1220899994.0
2007-06-05 19:06:00,101.3,101.31,101.27,101.275,1329799991.0
2007-06-05 19:07:00,101.275,101.31,101.26,101.31,1384199997.0
2007-06-05 19:08:00,101.31,101.35,101.31,101.33,812199995.0
2007-06-05 19:09:00,101.33,101.36,101.33,101.36,541900002.0
2007-06-05 19:10:00,101.36,101.4,101.35,101.4,677499992.0
2007-06-05 19:11:00,101.4,101.42,101.39,101.41,981799999.0
2007-06-05 19:12:00,101.41,101.42,101.4,101.4,656100001.0
2007-06-05 19:13:00,101.4,101.41,101.39,101.41,683600003.0
2007-06-05 19:14:00,101.41,101.41,101.39,101.41,457499995.0
2007-06-05 19:15:00,101.41,101.41,101.38,101.41,806799995.0
2007-06-05 19:16:00,101.41,101.41,101.4,101.4,337199997.0
2007-06-05 19:17:00,101.4,101.4,101.38,101.39,831399998.0
2007-06-05 19:18:00,101.39,101.395,101.36,101.395,967199997.0
2007-06-05 19:19:00,101.4,101.48,101.39,101.48,826299995.0
2007-06-05 19:20:00,101.48,101.48,101.46,101.46,326000000.0
2007-06-05 19:21:00,101.46,101.49,101.44,101.44,1119999995.0
2007-06-05 19:22:00,101.44,101.45,101.41,101.41,313599998.0
2007-06-05 19:23:00,101.41,101.42,101.41,101.41,301199999.0
2007-06-05 19:24:00,101.41,101.45,101.41,101.42,944799997.0
2007-06-05 19:25:00,101.43,101.43,101.42,101.42,305400000.0
2007-06-05 19:26:00,101.42,101.44,101.42,101.43,447799999.0
2007-06-05 19:27:00,101.43,101.44,101.41,101.42,260799995.0
2007-06-05 19:28:00,101.42,101.42,101.38,101.38,785899986.0
2007-06-05 19:29:00,101.4,101.4,101.355,101.38,978699988.0
2007-06-05 19:30:00,101.38,101.39,101.36,101.39,596399993.0
2007-06-05 19:31:00,101.39,101.39,101.37,101.39,774399997.0
2007-06-05 19:32:00,101.39,101.41,101.39,101.4,288699999.0
2007-06-05 19:33:00,101.4,101.41,101.4,101.4,146100000.0
2007-06-05 19:34:00,101.405,101.41,101.39,101.405,465900004.0
2007-06-05 19:35:00,101.41,101.46,101.4,101.46,1049399993.0
2007-06-05 19:36:00,101.47,101.48,101.46,101.46,1067199985.0
2007-06-05 19:37:00,101.46,101.46,101.44,101.455,511599992.0
2007-06-05 19:38:00,101.46,101.46,101.45,101.46,114899998.0
2007-06-05 19:39:00,101.455,101.46,101.45,101.46,311900003.0
2007-06-05 19:40:00,101.46,101.47,101.44,101.46,445799996.0
2007-06-05 19:41:00,101.46,101.47,101.46,101.47,174399999.0
2007-06-05 19:42:00,101.46,101.47,101.44,101.45,1175699992.0
2007-06-05 19:43:00,101.45,101.46,101.43,101.445,1363999999.0
2007-06-05 19:44:00,101.445,101.45,101.42,101.43,967499997.0
2007-06-05 19:45:00,101.43,101.45,101.42,101.44,1326300002.0
2007-06-05 19:46:00,101.44,101.44,101.43,101.44,330399998.0
2007-06-05 19:47:00,101.44,101.44,101.44,101.44,52800000.0
2007-06-05 19:48:00,101.44,101.44,101.41,101.42,412600000.0
2007-06-05 19:49:00,101.42,101.42,101.415,101.415,72599997.0
2007-06-05 19:50:00,101.42,101.45,101.42,101.45,506299991.0
2007-06-05 19:51:00,101.44,101.46,101.44,101.46,374399997.0
2007-06-05 19:52:00,101.46,101.46,101.45,101.46,189900002.0
2007-06-05 19:53:00,101.46,101.46,101.43,101.44,562399995.0
2007-06-05 19:54:00,101.44,101.44,101.43,101.44,604599995.0
2007-06-05 19:55:00,101.44,101.44,101.41,101.41,816600009.0
2007-06-05 19:56:00,101.41,101.44,101.41,101.43,194399997.0
2007-06-05 19:57:00,101.43,101.45,101.41,101.45,935199997.0
2007-06-05 19:58:00,101.45,101.46,101.445,101.45,227699998.0
2007-06-05 19:59:00,101.45,101.45,101.45,101.45,588499999.0
2007-06-05 20:00:00,101.45,101.48,101.44,101.48,982700009.0
2007-06-05 20:01:00,101.48,101.49,101.47,101.47,602199999.0
2007-06-05 20:02:00,101.47,101.48,101.46,101.47,1461000003.0
2007-06-05 20:03:00,101.48,101.48,101.44,101.47,1836399986.0
2007-06-05 20:04:00,101.47,101.49,101.46,101.47,480199989.0
2007-06-05 20:05:00,101.47,101.49,101.47,101.48,384499995.0
2007-06-05 20:06:00,101.48,101.49,101.45,101.46,1430699989.0
2007-06-05 20:07:00,101.46,101.46,101.44,101.44,1055699993.0
2007-06-05 20:08:00,101.44,101.46,101.44,101.46,336799997.0
2007-06-05 20:09:00,101.46,101.46,101.45,101.45,367200003.0
2007-06-05 20:10:00,101.45,101.46,101.45,101.46,371999991.0
2007-06-05 20:11:00,101.46,101.48,101.46,101.47,326300001.0
2007-06-05 20:12:00,101.46,101.47,101.46,101.47,293999999.0
2007-06-05 20:13:00,101.47,101.47,101.45,101.45,549599993.0
2007-06-05 20:14:00,101.46,101.46,101.46,101.46,137599997.0
2007-06-05 20:15:00,101.46,101.46,101.45,101.45,311800001.0
2007-06-05 20:16:00,101.46,101.46,101.45,101.46,585700001.0
2007-06-05 20:17:00,101.46,101.47,101.45,101.47,498099996.0
2007-06-05 20:18:00,101.47,101.47,101.46,101.46,76000000.0
2007-06-05 20:19:00,101.46,101.46,101.44,101.46,933599992.0
2007-06-05 20:20:00,101.45,101.46,101.44,101.45,1189700001.0
2007-06-05 20:21:00,101.45,101.48,101.44,101.48,542799998.0
2007-06-05 20:22:00,101.49,101.49,101.47,101.47,247199996.0
2007-06-05 20:23:00,101.47,101.47,101.47,101.47,232799999.0
2007-06-05 20:24:00,101.47,101.49,101.46,101.48,754100001.0
2007-06-05 20:25:00,101.48,101.49,101.48,101.48,367200003.0
2007-06-05 20:26:00,101.48,101.5,101.48,101.49,334499993.0
2007-06-05 20:27:00,101.49,101.53,101.49,101.515,981999986.0
2007-06-05 20:28:00,101.515,101.53,101.51,101.52,483299997.0
2007-06-05 20:29:00,101.52,101.52,101.51,101.51,1032499998.0
2007-06-05 20:30:00,101.51,101.51,101.5,101.5,465899992.0
2007-06-05 20:31:00,101.51,101.51,101.48,101.48,171200001.0
2007-06-05 20:32:00,101.48,101.49,101.48,101.49,253599999.0
2007-06-05 20:33:00,101.48,101.51,101.48,101.51,747399995.0
2007-06-05 20:34:00,101.51,101.55,101.5,101.52,954599992.0
2007-06-05 20:35:00,101.54,101.54,101.51,101.51,566799993.0
2007-06-05 20:36:00,101.53,101.54,101.53,101.54,168799998.0
2007-06-05 20:37:00,101.55,101.56,101.54,101.54,250999997.0
2007-06-05 20:38:00,101.54,101.56,101.52,101.55,1182400005.0
2007-06-05 20:39:00,101.55,101.55,101.55,101.55,194199999.0
2007-06-05 20:40:00,101.55,101.56,101.55,101.55,556400000.0
2007-06-05 20:41:00,101.55,101.57,101.54,101.56,1055699988.0
2007-06-05 20:42:00,101.55,101.57,101.55,101.55,307500001.0
2007-06-05 20:43:00,101.55,101.57,101.53,101.555,390000003.0
2007-06-05 20:44:00,101.56,101.57,101.55,101.56,201500001.0
2007-06-05 20:45:00,101.56,101.57,101.56,101.56,262400000.0
2007-06-05 20:46:00,101.56,101.56,101.55,101.55,76000000.0
2007-06-05 20:47:00,101.55,101.56,101.55,101.55,504700000.0
2007-06-05 20:48:00,101.55,101.57,101.54,101.56,628399997.0
2007-06-05 20:49:00,101.57,101.57,101.55,101.56,484000000.0
2007-06-05 20:50:00,101.56,101.57,101.56,101.57,114399998.0
2007-06-05 20:51:00,101.57,101.57,101.57,101.57,102400000.0
2007-06-05 20:52:00,101.57,101.59,101.56,101.59,636300003.0
2007-06-05 20:53:00,101.59,101.6,101.57,101.59,534700001.0
2007-06-05 20:54:00,101.585,101.6,101.58,101.6,740900000.0
2007-06-05 20:55:00,101.6,101.61,101.575,101.575,352899997.0
2007-06-05 20:56:00,101.59,101.59,101.57,101.58,616399996.0
2007-06-05 20:57:00,101.58,101.58,101.55,101.58,1283099984.0
2007-06-05 20:58:00,101.58,101.59,101.575,101.58,514499995.0
2007-06-05 20:59:00,101.59,101.59,101.58,101.59,490899994.0
2007-06-05 21:00:00,101.59,101.59,101.58,101.58,655899996.0
2007-06-05 21:01:00,101.59,101.59,101.57,101.57,833999998.0
2007-06-05 21:02:00,101.57,101.58,101.55,101.57,577199991.0
2007-06-05 21:03:00,101.57,101.58,101.56,101.56,796800001.0
2007-06-05 21:04:00,101.59,101.59,101.575,101.59,587799998.0
2007-06-05 21:05:00,101.6,101.6,101.59,101.6,129099999.0
2007-06-05 21:06:00,101.6,101.6,101.59,101.59,204900000.0
2007-06-05 21:07:00,101.59,101.59,101.59,101.59,92000000.0
2007-06-05 21:08:00,101.59,101.59,101.59,101.59,152800000.0
2007-06-05 21:09:00,101.59,101.6,101.58,101.59,201899998.0
2007-06-05 21:10:00,101.59,101.59,101.59,101.59,67200000.0
2007-06-05 21:11:00,101.6,101.61,101.59,101.61,286199997.0
2007-06-05 21:12:00,101.61,101.63,101.6,101.63,375099997.0
2007-06-05 21:13:00,101.63,101.64,101.63,101.64,104800000.0
2007-06-05 21:14:00,101.64,101.67,101.63,101.65,776100000.0
2007-06-05 21:15:00,101.65,101.66,101.64,101.66,344099997.0
2007-06-05 21:16:00,101.65,101.66,101.64,101.65,589199994.0
2007-06-05 21:17:00,101.65,101.65,101.64,101.64,47200000.0
2007-06-05 21:18:00,101.64,101.64,101.63,101.63,103000000.0
2007-06-05 21:19:00,101.63,101.65,101.63,101.63,513600001.0
2007-06-05 21:20:00,101.63,101.63,101.62,101.62,150100003.0
2007-06-05 21:21:00,101.62,101.62,101.61,101.61,209599998.0
2007-06-05 21:22:00,101.61,101.63,101.6,101.62,439000000.0
2007-06-05 21:23:00,101.62,101.62,101.61,101.62,618299998.0
2007-06-05 21:24:00,101.62,101.63,101.61,101.62,231700003.0
2007-06-05 21:25:00,101.62,101.64,101.62,101.635,474199996.0
2007-06-05 21:26:00,101.64,101.64,101.62,101.62,295100001.0
2007-06-05 21:27:00,101.62,101.62,101.61,101.62,380499997.0
2007-06-05 21:28:00,101.62,101.64,101.62,101.64,342199998.0
2007-06-05 21:29:00,101.64,101.64,101.63,101.64,164400002.0
2007-06-05 21:30:00,101.64,101.65,101.62,101.64,970700001.0
2007-06-05 21:31:00,101.63,101.64,101.63,101.64,191200001.0
2007-06-05 21:32:00,101.64,101.66,101.63,101.66,347900001.0
2007-06-05 21:33:00,101.66,101.66,101.65,101.66,92800000.0
2007-06-05 21:34:00,101.66,101.66,101.64,101.64,379799999.0
2007-06-05 21:35:00,101.64,101.66,101.64,101.66,190399999.0
2007-06-05 21:36:00,101.66,101.66,101.65,101.66,441499991.0
2007-06-05 21:37:00,101.66,101.66,101.65,101.65,59200000.0
2007-06-05 21:38:00,101.65,101.66,101.645,101.65,95799998.0
2007-06-05 21:39:00,101.65,101.65,101.635,101.64,46100000.0
2007-06-05 21:40:00,101.635,101.65,101.625,101.64,447499991.0
2007-06-05 21:41:00,101.64,101.65,101.64,101.65,161899998.0
2007-06-05 21:42:00,101.645,101.65,101.63,101.65,852100008.0
2007-06-05 21:43:00,101.65,101.65,101.64,101.64,611499993.0
2007-06-05 21:44:00,101.64,101.65,101.64,101.65,62300000.0
2007-06-05 21:45:00,101.65,101.65,101.64,101.64,556300002.0
2007-06-05 21:46:00,101.64,101.65,101.64,101.64,308299998.0
2007-06-05 21:47:00,101.64,101.67,101.64,101.65,631699999.0
2007-06-05 21:48:00,101.66,101.66,101.63,101.65,537299992.0
2007-06-05 21:49:00,101.65,101.65,101.63,101.63,524399993.0
2007-06-05 21:50:00,101.63,101.65,101.63,101.65,470900003.0
2007-06-05 21:51:00,101.65,101.65,101.65,101.65,229200001.0
2007-06-05 21:52:00,101.66,101.66,101.61,101.61,325700000.0
2007-06-05 21:53:00,101.61,101.62,101.61,101.62,301499996.0
2007-06-05 21:54:00,101.62,101.62,101.6,101.61,572800002.0
2007-06-05 21:55:00,101.61,101.62,101.6,101.61,872500005.0
2007-06-05 21:56:00,101.61,101.61,101.59,101.61,794899989.0
2007-06-05 21:57:00,101.581,101.594,101.566,101.591,386300001.0
2007-06-05 21:58:00,101.61,101.61,101.6,101.61,561799998.0
2007-06-05 21:59:00,101.61,101.62,101.6,101.61,383299994.0
2007-06-05 22:00:00,101.61,101.63,101.6,101.62,918500006.0
2007-06-05 22:01:00,101.62,101.67,101.62,101.66,736199985.0
2007-06-05 22:02:00,101.66,101.66,101.64,101.65,346999995.0
2007-06-05 22:03:00,101.65,101.66,101.64,101.66,403499995.0
2007-06-05 22:04:00,101.66,101.66,101.65,101.65,381500001.0
2007-06-05 22:05:00,101.65,101.65,101.64,101.64,141599999.0
2007-06-05 22:06:00,101.64,101.65,101.63,101.63,502800003.0
2007-06-05 22:07:00,101.64,101.65,101.64,101.65,99199998.0
2007-06-05 22:08:00,101.64,101.64,101.63,101.63,88900000.0
2007-06-05 22:09:00,101.63,101.63,101.59,101.59,359700004.0
2007-06-05 22:10:00,101.6,101.6,101.56,101.59,913299997.0
2007-06-05 22:11:00,101.59,101.61,101.58,101.59,1429599997.0
2007-06-05 22:12:00,101.59,101.62,101.59,101.61,1477599992.0
2007-06-05 22:13:00,101.61,101.63,101.6,101.63,940799989.0
2007-06-05 22:14:00,101.63,101.64,101.62,101.64,640999999.0
2007-06-05 22:15:00,101.64,101.64,101.59,101.61,440000004.0
2007-06-05 22:16:00,101.61,101.62,101.6,101.6,160599999.0
2007-06-05 22:17:00,101.6,101.61,101.595,101.595,400800002.0
2007-06-05 22:18:00,101.6,101.64,101.59,101.64,589100002.0
2007-06-05 22:19:00,101.64,101.66,101.64,101.64,451899999.0
2007-06-05 22:20:00,101.64,101.64,101.64,101.64,232000000.0
2007-06-05 22:21:00,101.64,101.64,101.64,101.64,236000000.0
2007-06-05 22:22:00,101.64,101.64,101.61,101.61,296099999.0
2007-06-05 22:23:00,101.61,101.63,101.59,101.63,603399997.0
2007-06-05 22:24:00,101.63,101.65,101.63,101.65,228299999.0
2007-06-05 22:25:00,101.65,101.65,101.62,101.63,337599999.0
2007-06-05 22:26:00,101.62,101.63,101.61,101.61,233899997.0
2007-06-05 22:27:00,101.61,101.61,101.6,101.605,91699998.0
2007-06-05 22:28:00,101.61,101.62,101.6,101.62,360499998.0
2007-06-05 22:29:00,101.62,101.63,101.61,101.63,238700002.0
2007-06-05 22:30:00,101.63,101.63,101.63,101.63,266900000.0
2007-06-05 22:31:00,101.63,101.63,101.61,101.61,50000000.0
2007-06-05 22:32:00,101.61,101.63,101.6,101.62,106800001.0
2007-06-05 22:33:00,101.63,101.63,101.63,101.63,1000000.0
2007-06-05 22:34:00,101.63,101.63,101.62,101.63,266399998.0
2007-06-05 22:35:00,101.63,101.64,101.63,101.64,114400000.0
2007-06-05 22:36:00,101.64,101.64,101.63,101.64,358900005.0
2007-06-05 22:37:00,101.64,101.64,101.63,101.63,35800000.0
2007-06-05 22:38:00,101.63,101.64,101.63,101.64,94699999.0
2007-06-05 22:39:00,101.64,101.64,101.625,101.63,115500000.0
2007-06-05 22:40:00,101.63,101.65,101.62,101.65,820499993.0
2007-06-05 22:41:00,101.65,101.65,101.65,101.65,223500000.0
2007-06-05 22:42:00,101.65,101.65,101.62,101.63,337600001.0
2007-06-05 22:43:00,101.63,101.63,101.63,101.63,219200002.0
2007-06-05 22:44:00,101.63,101.64,101.63,101.64,77300002.0
2007-06-05 22:45:00,101.64,101.66,101.64,101.64,381499999.0
2007-06-05 22:46:00,101.64,101.64,101.61,101.62,541999995.0
2007-06-05 22:47:00,101.62,101.63,101.61,101.62,795099993.0
2007-06-05 22:48:00,101.62,101.63,101.61,101.62,218400000.0
2007-06-05 22:49:00,101.62,101.63,101.62,101.63,252500003.0
2007-06-05 22:50:00,101.63,101.63,101.62,101.63,241799999.0
2007-06-05 22:51:00,101.63,101.63,101.61,101.62,1507099997.0
2007-06-05 22:52:00,101.63,101.64,101.62,101.635,126199998.0
2007-06-05 22:53:00,101.64,101.64,101.63,101.64,113600000.0
2007-06-05 22:54:00,101.64,101.64,101.62,101.62,89900001.0
2007-06-05 22:55:00,101.63,101.64,101.63,101.64,82099999.0
2007-06-05 22:56:00,101.64,101.64,101.64,101.64,40000000.0
2007-06-05 22:57:00,101.64,101.645,101.63,101.63,223999997.0
2007-06-05 22:58:00,101.64,101.645,101.63,101.63,304500002.0
2007-06-05 22:59:00,101.63,101.65,101.59,101.62,394200003.0
2007-06-05 23:00:00,101.62,101.62,101.585,101.585,101300000.0
2007-06-05 23:01:00,101.62,101.63,101.585,101.585,117000000.0
2007-06-05 23:02:00,101.6,101.63,101.6,101.63,111600000.0
2007-06-05 23:03:00,101.62,101.63,101.595,101.62,268999997.0
2007-06-05 23:04:00,101.63,101.63,101.6,101.6,69900000.0
2007-06-05 23:05:00,101.63,101.65,101.58,101.63,228799996.0
2007-06-05 23:06:00,101.63,101.64,101.63,101.64,94200000.0
2007-06-05 23:07:00,101.64,101.64,101.64,101.64,24000000.0
2007-06-05 23:08:00,101.64,101.65,101.64,101.65,58100000.0
2007-06-05 23:09:00,101.65,101.65,101.63,101.65,178699999.0
2007-06-05 23:10:00,101.65,101.65,101.63,101.63,110999999.0
2007-06-05 23:11:00,101.64,101.64,101.61,101.64,149400000.0
2007-06-05 23:12:00,101.63,101.64,101.63,101.64,53500000.0
2007-06-05 23:13:00,101.64,101.64,101.63,101.63,95700000.0
2007-06-05 23:14:00,101.63,101.64,101.63,101.64,132299999.0
2007-06-05 23:15:00,101.64,101.64,101.62,101.63,176899999.0
2007-06-05 23:16:00,101.615,101.623,101.592,101.595,276200000.0
2007-06-05 23:17:00,101.602,101.603,101.588,101.591,1345699994.0
2007-06-05 23:18:00,101.63,101.63,101.62,101.62,24800000.0
2007-06-05 23:19:00,101.63,101.63,101.63,101.63,15600000.0
2007-06-05 23:20:00,101.63,101.63,101.63,101.63,69000000.0
2007-06-05 23:21:00,101.62,101.63,101.62,101.62,65200000.0
2007-06-05 23:22:00,101.62,101.63,101.62,101.63,26100000.0
2007-06-05 23:23:00,101.63,101.63,101.63,101.63,99299999.0
2007-06-05 23:24:00,101.63,101.64,101.62,101.62,311499997.0
2007-06-05 23:25:00,101.63,101.63,101.615,101.615,149599999.0
2007-06-05 23:26:00,101.62,101.63,101.62,101.63,76699998.0
2007-06-05 23:27:00,101.63,101.63,101.625,101.625,93600000.0
2007-06-05 23:28:00,101.63,101.63,101.62,101.625,119899998.0
2007-06-05 23:29:00,101.625,101.63,101.6,101.6,824599992.0
2007-06-05 23:30:00,101.6,101.61,101.59,101.6,669199989.0
2007-06-05 23:31:00,101.6,101.6,101.59,101.6,122400000.0
2007-06-05 23:32:00,101.6,101.6,101.57,101.57,633799998.0
2007-06-05 23:33:00,101.57,101.59,101.56,101.58,607700001.0
2007-06-05 23:34:00,101.58,101.59,101.58,101.59,195199997.0
2007-06-05 23:35:00,101.59,101.6,101.59,101.59,168699996.0
2007-06-05 23:36:00,101.59,101.6,101.59,101.59,233299997.0
2007-06-05 23:37:00,101.61,101.61,101.59,101.6,90399998.0
2007-06-05 23:38:00,101.6,101.6,101.58,101.59,88800002.0
2007-06-05 23:39:00,101.585,101.59,101.58,101.59,203000004.0
2007-06-05 23:40:00,101.59,101.59,101.59,101.59,47500000.0
2007-06-05 23:41:00,101.59,101.59,101.55,101.57,139099999.0
2007-06-05 23:42:00,101.58,101.59,101.57,101.57,87900001.0
2007-06-05 23:43:00,101.58,101.58,101.55,101.57,267800000.0
2007-06-05 23:44:00,101.57,101.57,101.57,101.57,24000000.0
2007-06-05 23:45:00,101.57,101.57,101.56,101.56,98400002.0
2007-06-05 23:46:00,101.56,101.57,101.55,101.57,195800008.0
2007-06-05 23:47:00,101.57,101.57,101.57,101.57,43099999.0
2007-06-05 23:48:00,101.57,101.58,101.57,101.58,152899998.0
2007-06-05 23:49:00,101.6,101.6,101.57,101.57,743799998.0
2007-06-05 23:50:00,101.57,101.57,101.51,101.52,445599999.0
2007-06-05 23:51:00,101.52,101.56,101.52,101.55,242400000.0
2007-06-05 23:52:00,101.55,101.55,101.51,101.53,658500008.0
2007-06-05 23:53:00,101.53,101.54,101.53,101.53,351800005.0
2007-06-05 23:54:00,101.53,101.56,101.53,101.56,594400005.0
2007-06-05 23:55:00,101.56,101.56,101.53,101.56,879000000.0
2007-06-05 23:56:00,101.56,101.56,101.56,101.56,89300000.0
2007-06-05 23:57:00,101.56,101.56,101.55,101.56,83800000.0
2007-06-05 23:58:00,101.533,101.567,101.533,101.549,515300006.0
2007-06-05 23:59:00,101.56,101.57,101.555,101.56,209400000.0
2007-06-06 00:00:00,101.56,101.57,101.56,101.57,357400002.0
2007-06-06 00:01:00,101.535,101.578,101.535,101.578,1414999987.0
2007-06-06 00:02:00,101.57,101.58,101.57,101.58,133700000.0
2007-06-06 00:03:00,101.58,101.58,101.565,101.565,259299999.0
2007-06-06 00:04:00,101.57,101.58,101.57,101.58,408799996.0
2007-06-06 00:05:00,101.59,101.59,101.58,101.59,380999996.0
2007-06-06 00:06:00,101.59,101.59,101.57,101.58,373900004.0
2007-06-06 00:07:00,101.58,101.59,101.57,101.58,236300001.0
2007-06-06 00:08:00,101.58,101.58,101.58,101.58,14300000.0
2007-06-06 00:09:00,101.59,101.59,101.58,101.58,232399996.0
2007-06-06 00:10:00,101.58,101.58,101.58,101.58,87900000.0
2007-06-06 00:11:00,101.59,101.6,101.59,101.59,247700005.0
2007-06-06 00:12:00,101.6,101.6,101.58,101.58,652999996.0
2007-06-06 00:13:00,101.59,101.6,101.59,101.59,188800006.0
2007-06-06 00:14:00,101.59,101.59,101.59,101.59,203600000.0
2007-06-06 00:15:00,101.59,101.59,101.59,101.59,144000000.0
2007-06-06 00:16:00,101.59,101.59,101.59,101.59,28000000.0
2007-06-06 00:17:00,101.59,101.59,101.565,101.58,839999997.0
2007-06-06 00:18:00,101.58,101.58,101.57,101.57,274700001.0
2007-06-06 00:19:00,101.575,101.58,101.57,101.58,225300000.0
2007-06-06 00:20:00,101.58,101.58,101.58,101.58,117499999.0
2007-06-06 00:21:00,101.58,101.59,101.57,101.58,548000000.0
2007-06-06 00:22:00,101.58,101.59,101.56,101.56,933300006.0
2007-06-06 00:23:00,101.57,101.59,101.56,101.58,398100001.0
2007-06-06 00:24:00,101.585,101.6,101.585,101.595,103399999.0
2007-06-06 00:25:00,101.59,101.6,101.58,101.59,171900004.0
2007-06-06 00:26:00,101.59,101.59,101.58,101.58,71899999.0
2007-06-06 00:27:00,101.58,101.59,101.58,101.59,72599998.0
2007-06-06 00:28:00,101.56,101.594,101.56,101.58,463599998.0
2007-06-06 00:29:00,101.59,101.59,101.58,101.58,95700000.0
2007-06-06 00:30:00,101.58,101.59,101.58,101.59,158900000.0
2007-06-06 00:31:00,101.59,101.59,101.57,101.57,214599994.0
2007-06-06 00:32:00,101.58,101.58,101.58,101.58,67099999.0
2007-06-06 00:33:00,101.58,101.58,101.58,101.58,72499998.0
2007-06-06 00:34:00,101.58,101.58,101.58,101.58,184499997.0
2007-06-06 00:35:00,101.58,101.58,101.575,101.575,322300000.0
2007-06-06 00:36:00,101.58,101.59,101.555,101.57,584799995.0
2007-06-06 00:37:00,101.57,101.57,101.56,101.56,306000001.0
2007-06-06 00:38:00,101.57,101.57,101.55,101.55,275599997.0
2007-06-06 00:39:00,101.55,101.56,101.525,101.56,576299992.0
2007-06-06 00:40:00,101.56,101.57,101.56,101.57,72000000.0
2007-06-06 00:41:00,101.57,101.57,101.56,101.56,31700000.0
2007-06-06 00:42:00,101.56,101.57,101.56,101.57,11900000.0
2007-06-06 00:43:00,101.539,101.564,101.539,101.54,148599999.0
2007-06-06 00:44:00,101.56,101.56,101.55,101.55,59900000.0
2007-06-06 00:45:00,101.56,101.57,101.55,101.56,169399999.0
2007-06-06 00:46:00,101.56,101.56,101.55,101.55,227799999.0
2007-06-06 00:47:00,101.55,101.56,101.55,101.55,113200000.0
2007-06-06 00:48:00,101.55,101.57,101.53,101.56,657400001.0
2007-06-06 00:49:00,101.56,101.56,101.54,101.55,509099998.0
2007-06-06 00:50:00,101.55,101.55,101.51,101.51,476599997.0
2007-06-06 00:51:00,101.51,101.52,101.51,101.52,93500000.0
2007-06-06 00:52:00,101.52,101.52,101.52,101.52,160900000.0
2007-06-06 00:53:00,101.52,101.53,101.52,101.53,133600001.0
2007-06-06 00:54:00,101.53,101.53,101.51,101.51,358300000.0
2007-06-06 00:55:00,101.51,101.54,101.51,101.54,547600003.0
2007-06-06 00:56:00,101.54,101.55,101.51,101.51,401499998.0
2007-06-06 00:57:00,101.51,101.52,101.51,101.51,218199998.0
2007-06-06 00:58:00,101.51,101.53,101.49,101.53,1260700005.0
2007-06-06 00:59:00,101.53,101.54,101.52,101.54,345799997.0
2007-06-06 01:00:00,101.54,101.56,101.53,101.55,677299993.0
2007-06-06 01:01:00,101.54,101.57,101.52,101.56,513599999.0
2007-06-06 01:02:00,101.54,101.57,101.54,101.56,131000000.0
2007-06-06 01:03:00,101.57,101.58,101.56,101.57,349200002.0
2007-06-06 01:04:00,101.57,101.57,101.56,101.56,478899992.0
2007-06-06 01:05:00,101.56,101.56,101.55,101.55,172799998.0
2007-06-06 01:06:00,101.55,101.55,101.54,101.55,123900000.0
2007-06-06 01:07:00,101.56,101.58,101.555,101.58,764499997.0
2007-06-06 01:08:00,101.58,101.58,101.58,101.58,72800000.0
2007-06-06 01:09:00,101.58,101.58,101.55,101.56,394300000.0
2007-06-06 01:10:00,101.565,101.57,101.56,101.56,38400000.0
2007-06-06 01:11:00,101.56,101.56,101.54,101.56,242899997.0
2007-06-06 01:12:00,101.56,101.56,101.56,101.56,29900000.0
2007-06-06 01:13:00,101.55,101.56,101.54,101.56,872099989.0
2007-06-06 01:14:00,101.56,101.58,101.56,101.57,464500000.0
2007-06-06 01:15:00,101.57,101.59,101.56,101.57,554600000.0
2007-06-06 01:16:00,101.57,101.57,101.57,101.57,364799995.0
2007-06-06 01:17:00,101.57,101.57,101.56,101.56,211999995.0
2007-06-06 01:18:00,101.56,101.57,101.56,101.57,130399999.0
2007-06-06 01:19:00,101.57,101.61,101.55,101.59,1381299992.0
2007-06-06 01:20:00,101.59,101.61,101.58,101.61,1244099994.0
2007-06-06 01:21:00,101.61,101.62,101.59,101.61,867099996.0
2007-06-06 01:22:00,101.61,101.61,101.6,101.6,138100000.0
2007-06-06 01:23:00,101.6,101.6,101.58,101.6,483900004.0
2007-06-06 01:24:00,101.6,101.61,101.59,101.61,646200000.0
2007-06-06 01:25:00,101.61,101.63,101.6,101.61,676199994.0
2007-06-06 01:26:00,101.61,101.61,101.58,101.58,279099996.0
2007-06-06 01:27:00,101.59,101.61,101.59,101.61,471199998.0
2007-06-06 01:28:00,101.61,101.62,101.6,101.62,281499999.0
2007-06-06 01:29:00,101.62,101.64,101.6,101.6,186099996.0
2007-06-06 01:30:00,101.6,101.66,101.58,101.625,753499989.0
2007-06-06 01:31:00,101.63,101.63,101.63,101.63,63600000.0
2007-06-06 01:32:00,101.63,101.64,101.62,101.625,1116799985.0
2007-06-06 01:33:00,101.625,101.63,101.615,101.63,268400001.0
2007-06-06 01:34:00,101.62,101.63,101.62,101.62,594900002.0
2007-06-06 01:35:00,101.62,101.64,101.62,101.63,1190400006.0
2007-06-06 01:36:00,101.63,101.66,101.62,101.66,782800006.0
2007-06-06 01:37:00,101.66,101.66,101.65,101.65,1406200004.0
2007-06-06 01:38:00,101.65,101.65,101.65,101.65,86400000.0
2007-06-06 01:39:00,101.65,101.66,101.65,101.66,569599997.0
2007-06-06 01:40:00,101.67,101.68,101.67,101.68,930999988.0
2007-06-06 01:41:00,101.68,101.68,101.68,101.68,589599994.0
2007-06-06 01:42:00,101.68,101.68,101.65,101.65,1160999997.0
2007-06-06 01:43:00,101.66,101.67,101.64,101.65,1609099993.0
2007-06-06 01:44:00,101.66,101.66,101.62,101.64,785500006.0
2007-06-06 01:45:00,101.65,101.66,101.64,101.66,785500006.0
2007-06-06 01:46:00,101.66,101.66,101.63,101.65,1496099981.0
2007-06-06 01:47:00,101.65,101.66,101.64,101.65,1406999980.0
2007-06-06 01:48:00,101.64,101.68,101.64,101.66,840599994.0
2007-06-06 01:49:00,101.66,101.68,101.65,101.65,733599993.0
2007-06-06 01:50:00,101.65,101.65,101.64,101.65,758099994.0
2007-06-06 01:51:00,101.65,101.66,101.63,101.66,323600003.0
2007-06-06 01:52:00,101.66,101.68,101.66,101.68,1475799995.0
2007-06-06 01:53:00,101.68,101.69,101.67,101.68,305099997.0
2007-06-06 01:54:00,101.68,101.71,101.675,101.71,906600003.0
2007-06-06 01:55:00,101.71,101.71,101.69,101.7,289399996.0
2007-06-06 01:56:00,101.7,101.71,101.69,101.71,408799991.0
2007-06-06 01:57:00,101.72,101.72,101.7,101.7,639999992.0
2007-06-06 01:58:00,101.7,101.7,101.69,101.7,370699999.0
2007-06-06 01:59:00,101.7,101.73,101.7,101.73,775100002.0
2007-06-06 02:00:00,101.73,101.73,101.705,101.705,749400006.0
2007-06-06 02:01:00,101.71,101.71,101.7,101.71,287500002.0
2007-06-06 02:02:00,101.71,101.73,101.71,101.72,784900011.0
2007-06-06 02:03:00,101.72,101.74,101.71,101.72,315099997.0
2007-06-06 02:04:00,101.72,101.72,101.71,101.71,585099997.0
2007-06-06 02:05:00,101.71,101.71,101.7,101.71,805100007.0
2007-06-06 02:06:00,101.71,101.71,101.69,101.7,1838599981.0
2007-06-06 02:07:00,101.68,101.69,101.68,101.68,1480299996.0
2007-06-06 02:08:00,101.69,101.695,101.67,101.68,1480299996.0
2007-06-06 02:09:00,101.68,101.71,101.68,101.71,1208799990.0
2007-06-06 02:10:00,101.72,101.73,101.71,101.72,511199999.0
2007-06-06 02:11:00,101.72,101.72,101.71,101.71,111900000.0
2007-06-06 02:12:00,101.72,101.74,101.71,101.74,1113499993.0
2007-06-06 02:13:00,101.74,101.76,101.73,101.74,946599999.0
2007-06-06 02:14:00,101.74,101.79,101.73,101.78,1442799983.0
2007-06-06 02:15:00,101.78,101.79,101.76,101.77,857099984.0
2007-06-06 02:16:00,101.78,101.78,101.75,101.77,646899993.0
2007-06-06 02:17:00,101.77,101.79,101.77,101.79,716199996.0
2007-06-06 02:18:00,101.8,101.8,101.78,101.8,638700002.0
2007-06-06 02:19:00,101.8,101.8,101.77,101.77,681499996.0
2007-06-06 02:20:00,101.77,101.78,101.77,101.77,103900000.0
2007-06-06 02:21:00,101.77,101.78,101.75,101.75,662000002.0
2007-06-06 02:22:00,101.75,101.78,101.75,101.78,229000000.0
2007-06-06 02:23:00,101.78,101.78,101.77,101.78,199999998.0
2007-06-06 02:24:00,101.78,101.78,101.75,101.76,486800000.0
2007-06-06 02:25:00,101.76,101.76,101.75,101.75,1154099996.0
2007-06-06 02:26:00,101.76,101.77,101.75,101.77,404799994.0
2007-06-06 02:27:00,101.77,101.77,101.75,101.76,330299998.0
2007-06-06 02:28:00,101.76,101.76,101.73,101.74,361699998.0
2007-06-06 02:29:00,101.74,101.76,101.74,101.75,639899996.0
2007-06-06 02:30:00,101.76,101.77,101.74,101.75,670900006.0
2007-06-06 02:31:00,101.75,101.76,101.75,101.76,767300002.0
2007-06-06 02:32:00,101.76,101.78,101.76,101.78,263799999.0
2007-06-06 02:33:00,101.78,101.78,101.76,101.78,429800000.0
2007-06-06 02:34:00,101.78,101.79,101.78,101.79,448000005.0
2007-06-06 02:35:00,101.79,101.8,101.78,101.8,288700000.0
2007-06-06 02:36:00,101.8,101.8,101.77,101.78,759699996.0
2007-06-06 02:37:00,101.78,101.8,101.77,101.775,1062399995.0
2007-06-06 02:38:00,101.775,101.79,101.77,101.78,726999988.0
2007-06-06 02:39:00,101.78,101.78,101.755,101.76,760700005.0
2007-06-06 02:40:00,101.76,101.77,101.75,101.77,651199998.0
2007-06-06 02:41:00,101.77,101.79,101.77,101.78,723999999.0
2007-06-06 02:42:00,101.78,101.79,101.77,101.79,625499999.0
2007-06-06 02:43:00,101.79,101.8,101.78,101.79,864700002.0
2007-06-06 02:44:00,101.79,101.79,101.77,101.785,1496999989.0
2007-06-06 02:45:00,101.785,101.79,101.77,101.79,1655899996.0
2007-06-06 02:46:00,101.79,101.8,101.78,101.79,1225899977.0
2007-06-06 02:47:00,101.79,101.79,101.77,101.77,937999989.0
2007-06-06 02:48:00,101.77,101.79,101.77,101.79,430199998.0
2007-06-06 02:49:00,101.79,101.8,101.79,101.79,809299997.0
2007-06-06 02:50:00,101.8,101.82,101.79,101.82,918299990.0
2007-06-06 02:51:00,101.82,101.82,101.79,101.79,689700009.0
2007-06-06 02:52:00,101.81,101.82,101.8,101.82,351300003.0
2007-06-06 02:53:00,101.82,101.82,101.8,101.8,514099995.0
2007-06-06 02:54:00,101.8,101.81,101.78,101.8,1017000004.0
2007-06-06 02:55:00,101.795,101.795,101.77,101.78,1439099983.0
2007-06-06 02:56:00,101.78,101.81,101.78,101.78,342099996.0
2007-06-06 02:57:00,101.78,101.79,101.78,101.78,162999998.0
2007-06-06 02:58:00,101.775,101.78,101.77,101.78,272700002.0
2007-06-06 02:59:00,101.78,101.78,101.75,101.77,838399996.0
2007-06-06 03:00:00,101.77,101.79,101.76,101.78,618999999.0
2007-06-06 03:01:00,101.78,101.8,101.77,101.79,737600000.0
2007-06-06 03:02:00,101.78,101.79,101.78,101.79,295199994.0
2007-06-06 03:03:00,101.79,101.79,101.77,101.78,475899996.0
2007-06-06 03:04:00,101.78,101.79,101.78,101.78,628399990.0
2007-06-06 03:05:00,101.77,101.78,101.75,101.75,1316099989.0
2007-06-06 03:06:00,101.75,101.78,101.74,101.76,1576999985.0
2007-06-06 03:07:00,101.76,101.78,101.75,101.78,340900001.0
2007-06-06 03:08:00,101.78,101.78,101.76,101.78,82400000.0
2007-06-06 03:09:00,101.78,101.78,101.76,101.76,254600000.0
2007-06-06 03:10:00,101.76,101.77,101.76,101.76,390399992.0
2007-06-06 03:11:00,101.765,101.77,101.765,101.765,60800000.0
2007-06-06 03:12:00,101.77,101.77,101.77,101.77,83200000.0
2007-06-06 03:13:00,101.77,101.78,101.76,101.78,514100002.0
2007-06-06 03:14:00,101.78,101.78,101.76,101.77,433399996.0
2007-06-06 03:15:00,101.77,101.77,101.77,101.77,271999998.0
2007-06-06 03:16:00,101.77,101.78,101.77,101.77,294399998.0
2007-06-06 03:17:00,101.77,101.78,101.77,101.77,485599993.0
2007-06-06 03:18:00,101.77,101.77,101.76,101.77,245499999.0
2007-06-06 03:19:00,101.77,101.77,101.75,101.765,778699995.0
2007-06-06 03:20:00,101.77,101.77,101.75,101.765,762300002.0
2007-06-06 03:21:00,101.77,101.77,101.74,101.76,1117399989.0
2007-06-06 03:22:00,101.76,101.77,101.75,101.75,139200002.0
2007-06-06 03:23:00,101.75,101.77,101.75,101.76,102600000.0
2007-06-06 03:24:00,101.76,101.76,101.75,101.75,412700007.0
2007-06-06 03:25:00,101.75,101.75,101.74,101.74,828699992.0
2007-06-06 03:26:00,101.74,101.75,101.74,101.75,381599997.0
2007-06-06 03:27:00,101.75,101.76,101.73,101.75,635599987.0
2007-06-06 03:28:00,101.76,101.78,101.76,101.76,543499998.0
2007-06-06 03:29:00,101.76,101.77,101.74,101.74,630199997.0
2007-06-06 03:30:00,101.74,101.98,101.74,101.94,1134399995.0
2007-06-06 03:31:00,101.96,102.04,101.95,102.04,987499989.0
2007-06-06 03:32:00,102.04,102.08,101.99,102.05,612199989.0
2007-06-06 03:33:00,102.06,102.08,102.03,102.04,698700000.0
2007-06-06 03:34:00,102.01,102.01,102.0,102.0,1522399999.0
2007-06-06 03:35:00,102.03,102.04,101.99,102.0,1522399999.0
2007-06-06 03:36:00,102.0,102.0,101.96,102.0,1802399996.0
2007-06-06 03:37:00,102.01,102.06,102.0,102.05,1802399996.0
2007-06-06 03:38:00,102.05,102.11,102.04,102.085,1470600001.0
2007-06-06 03:39:00,102.09,102.11,102.07,102.11,1776399988.0
2007-06-06 03:40:00,102.11,102.16,102.1,102.14,1801899996.0
2007-06-06 03:41:00,102.14,102.15,102.11,102.115,1320899989.0
2007-06-06 03:42:00,102.115,102.16,102.115,102.16,597500000.0
2007-06-06 03:43:00,102.17,102.17,102.145,102.145,401700004.0
2007-06-06 03:44:00,102.145,102.15,102.12,102.12,1221099987.0
2007-06-06 03:45:00,102.12,102.15,102.1,102.15,974699993.0
2007-06-06 03:46:00,102.15,102.15,102.12,102.12,902799999.0
2007-06-06 03:47:00,102.12,102.14,102.12,102.13,474900000.0
2007-06-06 03:48:00,102.13,102.17,102.12,102.17,992899988.0
2007-06-06 03:49:00,102.17,102.18,102.155,102.16,1760200001.0
2007-06-06 03:50:00,102.16,102.19,102.16,102.18,1864999983.0
2007-06-06 03:51:00,102.18,102.18,102.15,102.15,373600000.0
2007-06-06 03:52:00,102.15,102.19,102.15,102.165,1362300000.0
2007-06-06 03:53:00,102.18,102.2,102.18,102.19,1440199986.0
2007-06-06 03:54:00,102.19,102.19,102.17,102.18,1392599990.0
2007-06-06 03:55:00,102.19,102.2,102.17,102.17,1035499988.0
2007-06-06 03:56:00,102.17,102.17,102.145,102.145,658300001.0
2007-06-06 03:57:00,102.145,102.16,102.14,102.14,865700000.0
2007-06-06 03:58:00,102.14,102.15,102.12,102.12,1165199997.0
2007-06-06 03:59:00,102.12,102.13,102.09,102.11,999499994.0
2007-06-06 04:00:00,102.11,102.14,102.1,102.13,583300001.0
2007-06-06 04:01:00,102.13,102.14,102.13,102.14,671199990.0
2007-06-06 04:02:00,102.14,102.14,102.12,102.12,698799996.0
2007-06-06 04:03:00,102.12,102.13,102.1,102.12,963599999.0
2007-06-06 04:04:00,102.12,102.15,102.11,102.14,1278599991.0
2007-06-06 04:05:00,102.14,102.14,102.12,102.13,998299993.0
2007-06-06 04:06:00,102.13,102.13,102.11,102.11,628899993.0
2007-06-06 04:07:00,102.11,102.13,102.11,102.13,486399998.0
2007-06-06 04:08:00,102.13,102.15,102.12,102.15,545300003.0
2007-06-06 04:09:00,102.16,102.16,102.15,102.16,515999998.0
2007-06-06 04:10:00,102.16,102.18,102.16,102.16,333200000.0
2007-06-06 04:11:00,102.16,102.23,102.16,102.23,1753899994.0
2007-06-06 04:12:00,102.23,102.23,102.2,102.21,1692999999.0
2007-06-06 04:13:00,102.21,102.24,102.21,102.23,1180399994.0
2007-06-06 04:14:00,102.23,102.23,102.21,102.22,571199995.0
2007-06-06 04:15:00,102.22,102.22,102.21,102.21,133600001.0
2007-06-06 04:16:00,102.21,102.22,102.21,102.22,431800003.0
2007-06-06 04:17:00,102.22,102.22,102.2,102.2,455699997.0
2007-06-06 04:18:00,102.2,102.2,102.19,102.2,377299995.0
2007-06-06 04:19:00,102.2,102.2,102.17,102.17,185600001.0
2007-06-06 04:20:00,102.17,102.2,102.17,102.19,183400000.0
2007-06-06 04:21:00,102.19,102.19,102.19,102.19,10500000.0
2007-06-06 04:22:00,102.19,102.2,102.17,102.2,237599995.0
2007-06-06 04:23:00,102.2,102.21,102.18,102.21,359500000.0
2007-06-06 04:24:00,102.21,102.22,102.21,102.21,573599997.0
2007-06-06 04:25:00,102.21,102.21,102.2,102.21,302999999.0
2007-06-06 04:26:00,102.21,102.23,102.21,102.23,430500006.0
2007-06-06 04:27:00,102.23,102.23,102.2,102.21,567399994.0
2007-06-06 04:28:00,102.21,102.21,102.19,102.19,291199997.0
2007-06-06 04:29:00,102.19,102.21,102.17,102.21,1079499995.0
2007-06-06 04:30:00,102.2,102.21,102.2,102.21,828299995.0
2007-06-06 04:31:00,102.21,102.22,102.21,102.22,514400004.0
2007-06-06 04:32:00,102.22,102.22,102.19,102.19,672400006.0
2007-06-06 04:33:00,102.19,102.2,102.18,102.18,1143999997.0
2007-06-06 04:34:00,102.18,102.19,102.17,102.17,2076599980.0
2007-06-06 04:35:00,102.18,102.18,102.14,102.145,810499993.0
2007-06-06 04:36:00,102.15,102.17,102.14,102.15,1480099999.0
2007-06-06 04:37:00,102.15,102.16,102.14,102.14,1592299997.0
2007-06-06 04:38:00,102.14,102.18,102.14,102.18,636599992.0
2007-06-06 04:39:00,102.18,102.19,102.18,102.18,715599996.0
2007-06-06 04:40:00,102.18,102.22,102.17,102.19,1896499981.0
2007-06-06 04:41:00,102.19,102.19,102.16,102.16,1024199990.0
2007-06-06 04:42:00,102.17,102.17,102.14,102.17,740999997.0
2007-06-06 04:43:00,102.17,102.17,102.14,102.15,738300002.0
2007-06-06 04:44:00,102.15,102.15,102.13,102.13,798800002.0
2007-06-06 04:45:00,102.13,102.14,102.12,102.13,610500002.0
2007-06-06 04:46:00,102.13,102.13,102.09,102.1,804000001.0
2007-06-06 04:47:00,102.1,102.11,102.09,102.11,808400008.0
2007-06-06 04:48:00,102.11,102.17,102.11,102.17,877600001.0
2007-06-06 04:49:00,102.16,102.17,102.15,102.16,778399999.0
2007-06-06 04:50:00,102.16,102.2,102.16,102.2,1411499989.0
2007-06-06 04:51:00,102.19,102.23,102.19,102.22,999699997.0
2007-06-06 04:52:00,102.22,102.22,102.19,102.2,735600000.0
2007-06-06 04:53:00,102.19,102.2,102.185,102.2,523499998.0
2007-06-06 04:54:00,102.2,102.21,102.195,102.2,361700001.0
2007-06-06 04:55:00,102.21,102.21,102.19,102.19,577699999.0
2007-06-06 04:56:00,102.19,102.2,102.18,102.19,886399996.0
2007-06-06 04:57:00,102.19,102.21,102.19,102.195,585899993.0
2007-06-06 04:58:00,102.19,102.21,102.18,102.195,940999991.0
2007-06-06 04:59:00,102.2,102.21,102.195,102.21,604899998.0
2007-06-06 05:00:00,102.22,102.25,102.22,102.25,760999999.0
2007-06-06 05:01:00,102.245,102.25,102.22,102.25,1391599991.0
2007-06-06 05:02:00,102.25,102.25,102.24,102.25,77999999.0
2007-06-06 05:03:00,102.25,102.26,102.24,102.25,897199998.0
2007-06-06 05:04:00,102.25,102.25,102.23,102.23,527999996.0
2007-06-06 05:05:00,102.23,102.23,102.22,102.23,1314000001.0
2007-06-06 05:06:00,102.23,102.23,102.22,102.22,577600003.0
2007-06-06 05:07:00,102.24,102.25,102.21,102.25,151400003.0
2007-06-06 05:08:00,102.25,102.26,102.22,102.23,286300001.0
2007-06-06 05:09:00,102.23,102.24,102.23,102.23,772699991.0
2007-06-06 05:10:00,102.23,102.25,102.23,102.24,954600001.0
2007-06-06 05:11:00,102.23,102.26,102.23,102.24,1291599988.0
2007-06-06 05:12:00,102.24,102.25,102.24,102.25,491699997.0
2007-06-06 05:13:00,102.25,102.27,102.22,102.22,1113999997.0
2007-06-06 05:14:00,102.23,102.24,102.2,102.21,1495599983.0
2007-06-06 05:15:00,102.21,102.23,102.19,102.23,754700004.0
2007-06-06 05:16:00,102.23,102.23,102.21,102.22,315600005.0
2007-06-06 05:17:00,102.22,102.24,102.22,102.24,296399994.0
2007-06-06 05:18:00,102.23,102.24,102.22,102.23,414999995.0
2007-06-06 05:19:00,102.23,102.26,102.23,102.26,973000003.0
2007-06-06 05:20:00,102.26,102.27,102.24,102.27,1393700006.0
2007-06-06 05:21:00,102.27,102.27,102.25,102.25,385299990.0
2007-06-06 05:22:00,102.25,102.26,102.25,102.255,779399988.0
2007-06-06 05:23:00,102.26,102.28,102.24,102.28,754299996.0
2007-06-06 05:24:00,102.28,102.28,102.25,102.26,201500000.0
2007-06-06 05:25:00,102.26,102.27,102.23,102.24,257400002.0
2007-06-06 05:26:00,102.25,102.26,102.24,102.25,457899996.0
2007-06-06 05:27:00,102.245,102.25,102.23,102.245,451600000.0
2007-06-06 05:28:00,102.25,102.25,102.24,102.25,155999999.0
2007-06-06 05:29:00,102.25,102.26,102.245,102.25,386499996.0
2007-06-06 05:30:00,102.26,102.26,102.26,102.26,134400000.0
2007-06-06 05:31:00,102.26,102.27,102.23,102.24,471999998.0
2007-06-06 05:32:00,102.24,102.26,102.24,102.25,1098299995.0
2007-06-06 05:33:00,102.25,102.28,102.25,102.265,766999992.0
2007-06-06 05:34:00,102.265,102.27,102.25,102.27,1147699985.0
2007-06-06 05:35:00,102.26,102.27,102.26,102.27,99999999.0
2007-06-06 05:36:00,102.27,102.27,102.25,102.27,340399998.0
2007-06-06 05:37:00,102.27,102.27,102.26,102.26,199499998.0
2007-06-06 05:38:00,102.209,102.237,102.203,102.225,244000000.0
2007-06-06 05:39:00,102.26,102.27,102.255,102.26,328499994.0
2007-06-06 05:40:00,102.26,102.27,102.25,102.25,221299998.0
2007-06-06 05:41:00,102.26,102.27,102.25,102.25,276599998.0
2007-06-06 05:42:00,102.25,102.25,102.24,102.25,495599993.0
2007-06-06 05:43:00,102.25,102.27,102.25,102.27,189200002.0
2007-06-06 05:44:00,102.27,102.27,102.25,102.26,513199997.0
2007-06-06 05:45:00,102.26,102.26,102.23,102.25,197499998.0
2007-06-06 05:46:00,102.26,102.27,102.24,102.24,209600000.0
2007-06-06 05:47:00,102.24,102.25,102.24,102.24,331799997.0
2007-06-06 05:48:00,102.24,102.24,102.235,102.235,29500000.0
2007-06-06 05:49:00,102.24,102.25,102.23,102.24,466399998.0
2007-06-06 05:50:00,102.24,102.24,102.225,102.23,479899992.0
2007-06-06 05:51:00,102.225,102.24,102.225,102.24,144499999.0
2007-06-06 05:52:00,102.24,102.25,102.24,102.24,557300004.0
2007-06-06 05:53:00,102.24,102.26,102.23,102.245,514399995.0
2007-06-06 05:54:00,102.25,102.25,102.25,102.25,18400000.0
2007-06-06 05:55:00,102.25,102.27,102.24,102.27,390700000.0
2007-06-06 05:56:00,102.27,102.27,102.24,102.27,156099997.0
2007-06-06 05:57:00,102.27,102.28,102.25,102.27,627800007.0
2007-06-06 05:58:00,102.27,102.27,102.26,102.27,201299999.0
2007-06-06 05:59:00,102.27,102.29,102.27,102.27,592099998.0
2007-06-06 06:00:00,102.27,102.29,102.27,102.275,730900000.0
2007-06-06 06:01:00,102.28,102.29,102.28,102.29,265199996.0
2007-06-06 06:02:00,102.29,102.29,102.28,102.28,705600004.0
2007-06-06 06:03:00,102.29,102.31,102.29,102.3,434400000.0
2007-06-06 06:04:00,102.29,102.31,102.29,102.29,706099993.0
2007-06-06 06:05:00,102.285,102.3,102.28,102.3,289899994.0
2007-06-06 06:06:00,102.3,102.3,102.3,102.3,593299989.0
2007-06-06 06:07:00,102.3,102.3,102.29,102.3,425300000.0
2007-06-06 06:08:00,102.3,102.3,102.3,102.3,550099993.0
2007-06-06 06:09:00,102.3,102.31,102.29,102.29,1109699998.0
2007-06-06 06:10:00,102.29,102.31,102.29,102.31,707799998.0
2007-06-06 06:11:00,102.32,102.32,102.3,102.305,1057000002.0
2007-06-06 06:12:00,102.31,102.31,102.31,102.31,611299990.0
2007-06-06 06:13:00,102.31,102.31,102.29,102.295,438100005.0
2007-06-06 06:14:00,102.3,102.31,102.28,102.29,727400005.0
2007-06-06 06:15:00,102.29,102.31,102.29,102.3,442899993.0
2007-06-06 06:16:00,102.3,102.3,102.28,102.28,555099992.0
2007-06-06 06:17:00,102.28,102.29,102.27,102.275,768999987.0
2007-06-06 06:18:00,102.28,102.3,102.275,102.285,578799997.0
2007-06-06 06:19:00,102.29,102.29,102.28,102.28,510499993.0
2007-06-06 06:20:00,102.29,102.31,102.29,102.31,444800004.0
2007-06-06 06:21:00,102.31,102.31,102.31,102.31,62000000.0
2007-06-06 06:22:00,102.31,102.31,102.31,102.31,284899997.0
2007-06-06 06:23:00,102.31,102.31,102.31,102.31,4000000.0
2007-06-06 06:24:00,102.31,102.31,102.3,102.3,147799998.0
2007-06-06 06:25:00,102.3,102.31,102.3,102.3,259999998.0
2007-06-06 06:26:00,102.3,102.3,102.3,102.3,188800000.0
2007-06-06 06:27:00,102.3,102.32,102.3,102.3,1222900000.0
2007-06-06 06:28:00,102.3,102.31,102.28,102.3,914499994.0
2007-06-06 06:29:00,102.3,102.31,102.295,102.295,638299993.0
2007-06-06 06:30:00,102.3,102.31,102.29,102.3,386399995.0
2007-06-06 06:31:00,102.3,102.3,102.285,102.29,392200001.0
2007-06-06 06:32:00,102.268,102.268,102.246,102.268,437999993.0
2007-06-06 06:33:00,102.29,102.31,102.28,102.295,1185799990.0
2007-06-06 06:34:00,102.3,102.31,102.29,102.31,374399995.0
2007-06-06 06:35:00,102.31,102.31,102.31,102.31,59199999.0
2007-06-06 06:36:00,102.31,102.31,102.3,102.31,364899993.0
2007-06-06 06:37:00,102.31,102.32,102.31,102.32,491999993.0
2007-06-06 06:38:00,102.32,102.32,102.31,102.31,138300000.0
2007-06-06 06:39:00,102.31,102.33,102.3,102.33,506999997.0
2007-06-06 06:40:00,102.33,102.33,102.31,102.32,328800002.0
2007-06-06 06:41:00,102.32,102.33,102.32,102.33,276600001.0
2007-06-06 06:42:00,102.33,102.33,102.32,102.32,131699999.0
2007-06-06 06:43:00,102.33,102.33,102.32,102.33,272399999.0
2007-06-06 06:44:00,102.33,102.33,102.32,102.32,59999999.0
2007-06-06 06:45:00,102.32,102.33,102.315,102.315,397599997.0
2007-06-06 06:46:00,102.32,102.33,102.31,102.32,534899990.0
2007-06-06 06:47:00,102.32,102.33,102.32,102.33,129100003.0
2007-06-06 06:48:00,102.33,102.34,102.31,102.34,564899994.0
2007-06-06 06:49:00,102.34,102.34,102.315,102.34,465799996.0
2007-06-06 06:50:00,102.34,102.34,102.32,102.33,481199999.0
2007-06-06 06:51:00,102.33,102.33,102.32,102.33,776000001.0
2007-06-06 06:52:00,102.34,102.34,102.34,102.34,113999999.0
2007-06-06 06:53:00,102.34,102.38,102.34,102.38,252399999.0
2007-06-06 06:54:00,102.38,102.39,102.37,102.37,448999995.0
2007-06-06 06:55:00,102.38,102.38,102.38,102.38,1700000.0
2007-06-06 06:56:00,102.342,102.359,102.342,102.35,675099997.0
2007-06-06 06:57:00,102.38,102.39,102.38,102.38,116400001.0
2007-06-06 06:58:00,102.38,102.39,102.37,102.39,233900001.0
2007-06-06 06:59:00,102.39,102.39,102.38,102.38,546899997.0
2007-06-06 07:00:00,102.38,102.39,102.37,102.38,486100000.0
2007-06-06 07:01:00,102.37,102.38,102.37,102.38,908999997.0
2007-06-06 07:02:00,102.38,102.39,102.37,102.38,464899996.0
2007-06-06 07:03:00,102.38,102.39,102.37,102.38,367800000.0
2007-06-06 07:04:00,102.38,102.38,102.37,102.37,181499999.0
2007-06-06 07:05:00,102.36,102.37,102.36,102.37,165800000.0
2007-06-06 07:06:00,102.37,102.38,102.37,102.38,299599999.0
2007-06-06 07:07:00,102.38,102.4,102.38,102.4,216299999.0
2007-06-06 07:08:00,102.4,102.4,102.38,102.38,1152799986.0
2007-06-06 07:09:00,102.38,102.39,102.38,102.39,381599998.0
2007-06-06 07:10:00,102.39,102.39,102.39,102.39,16000000.0
2007-06-06 07:11:00,102.39,102.39,102.38,102.38,328399997.0
2007-06-06 07:12:00,102.39,102.39,102.37,102.37,704199999.0
2007-06-06 07:13:00,102.37,102.37,102.36,102.37,481399999.0
2007-06-06 07:14:00,102.36,102.38,102.35,102.36,930399991.0
2007-06-06 07:15:00,102.37,102.37,102.37,102.37,52800000.0
2007-06-06 07:16:00,102.37,102.37,102.35,102.36,754900005.0
2007-06-06 07:17:00,102.36,102.36,102.35,102.35,149999999.0
2007-06-06 07:18:00,102.35,102.37,102.35,102.37,183100000.0
2007-06-06 07:19:00,102.355,102.37,102.355,102.36,42300000.0
2007-06-06 07:20:00,102.36,102.36,102.35,102.36,51500000.0
2007-06-06 07:21:00,102.36,102.37,102.35,102.36,207199996.0
2007-06-06 07:22:00,102.36,102.36,102.34,102.35,218400001.0
2007-06-06 07:23:00,102.35,102.35,102.34,102.345,544699997.0
2007-06-06 07:24:00,102.35,102.36,102.34,102.35,188900001.0
2007-06-06 07:25:00,102.35,102.36,102.35,102.35,1025399995.0
2007-06-06 07:26:00,102.35,102.35,102.35,102.35,146399996.0
2007-06-06 07:27:00,102.324,102.335,102.324,102.333,196800002.0
2007-06-06 07:28:00,102.35,102.35,102.34,102.35,397599997.0
2007-06-06 07:29:00,102.35,102.35,102.34,102.34,775999994.0
2007-06-06 07:30:00,102.34,102.36,102.34,102.36,1095100003.0
2007-06-06 07:31:00,102.36,102.36,102.35,102.35,280000001.0
2007-06-06 07:32:00,102.35,102.38,102.345,102.35,977399997.0
2007-06-06 07:33:00,102.37,102.37,102.36,102.37,673200001.0
2007-06-06 07:34:00,102.37,102.37,102.36,102.37,295700001.0
2007-06-06 07:35:00,102.37,102.37,102.36,102.36,281099997.0
2007-06-06 07:36:00,102.36,102.38,102.36,102.37,823200000.0
2007-06-06 07:37:00,102.37,102.38,102.36,102.36,681200007.0
2007-06-06 07:38:00,102.36,102.37,102.36,102.365,298199999.0
2007-06-06 07:39:00,102.365,102.37,102.34,102.36,215499997.0
2007-06-06 07:40:00,102.36,102.37,102.36,102.37,164699999.0
2007-06-06 07:41:00,102.365,102.37,102.36,102.36,60800000.0
2007-06-06 07:42:00,102.36,102.36,102.35,102.35,191200001.0
2007-06-06 07:43:00,102.36,102.36,102.35,102.35,259199997.0
2007-06-06 07:44:00,102.35,102.35,102.34,102.35,136799999.0
2007-06-06 07:45:00,102.35,102.35,102.35,102.35,12800000.0
2007-06-06 07:46:00,102.35,102.36,102.35,102.36,87200000.0
2007-06-06 07:47:00,102.36,102.36,102.35,102.35,75200002.0
2007-06-06 07:48:00,102.35,102.36,102.35,102.36,156799998.0
2007-06-06 07:49:00,102.36,102.36,102.35,102.35,596599999.0
2007-06-06 07:50:00,102.36,102.36,102.34,102.34,656099994.0
2007-06-06 07:51:00,102.335,102.35,102.33,102.33,123799999.0
2007-06-06 07:52:00,102.34,102.35,102.32,102.35,985700003.0
2007-06-06 07:53:00,102.35,102.35,102.33,102.33,637099993.0
2007-06-06 07:54:00,102.33,102.34,102.32,102.33,609999992.0
2007-06-06 07:55:00,102.33,102.34,102.33,102.34,445099997.0
2007-06-06 07:56:00,102.34,102.34,102.32,102.34,666799992.0
2007-06-06 07:57:00,102.34,102.34,102.33,102.33,273700002.0
2007-06-06 07:58:00,102.33,102.34,102.31,102.33,1711499985.0
2007-06-06 07:59:00,102.33,102.35,102.32,102.32,651699999.0
2007-06-06 08:00:00,102.33,102.35,102.33,102.33,973199999.0
2007-06-06 08:01:00,102.33,102.33,102.32,102.33,717100001.0
2007-06-06 08:02:00,102.33,102.35,102.33,102.35,566399999.0
2007-06-06 08:03:00,102.35,102.38,102.35,102.38,733899995.0
2007-06-06 08:04:00,102.38,102.38,102.36,102.37,810000001.0
2007-06-06 08:05:00,102.37,102.38,102.36,102.37,1028999987.0
2007-06-06 08:06:00,102.37,102.4,102.36,102.4,889599994.0
2007-06-06 08:07:00,102.39,102.4,102.36,102.37,1522599993.0
2007-06-06 08:08:00,102.385,102.41,102.37,102.385,1493400015.0
2007-06-06 08:09:00,102.385,102.41,102.38,102.39,1399600001.0
2007-06-06 08:10:00,102.39,102.39,102.37,102.385,1042300000.0
2007-06-06 08:11:00,102.39,102.4,102.36,102.36,1339399989.0
2007-06-06 08:12:00,102.36,102.38,102.36,102.36,1049199996.0
2007-06-06 08:13:00,102.36,102.37,102.35,102.37,577999996.0
2007-06-06 08:14:00,102.37,102.37,102.35,102.35,419399998.0
2007-06-06 08:15:00,102.35,102.37,102.33,102.35,1353999999.0
2007-06-06 08:16:00,102.35,102.36,102.345,102.35,754699999.0
2007-06-06 08:17:00,102.35,102.36,102.34,102.34,1164300016.0
2007-06-06 08:18:00,102.34,102.35,102.34,102.35,622300010.0
2007-06-06 08:19:00,102.35,102.35,102.34,102.35,280199999.0
2007-06-06 08:20:00,102.35,102.37,102.34,102.37,1424400007.0
2007-06-06 08:21:00,102.37,102.37,102.35,102.36,864700003.0
2007-06-06 08:22:00,102.35,102.37,102.35,102.37,712500006.0
2007-06-06 08:23:00,102.37,102.38,102.37,102.37,343900002.0
2007-06-06 08:24:00,102.37,102.4,102.37,102.4,996000008.0
2007-06-06 08:25:00,102.4,102.4,102.39,102.4,365399998.0
2007-06-06 08:26:00,102.4,102.41,102.39,102.41,862600005.0
2007-06-06 08:27:00,102.41,102.41,102.4,102.4,671199995.0
2007-06-06 08:28:00,102.4,102.41,102.4,102.4,799999988.0
2007-06-06 08:29:00,102.4,102.41,102.38,102.4,560700006.0
2007-06-06 08:30:00,102.4,102.41,102.38,102.4,1827200003.0
2007-06-06 08:31:00,102.4,102.43,102.4,102.43,774299999.0
2007-06-06 08:32:00,102.43,102.43,102.4,102.41,1509100002.0
2007-06-06 08:33:00,102.41,102.43,102.41,102.42,958700003.0
2007-06-06 08:34:00,102.42,102.43,102.4,102.405,1007899992.0
2007-06-06 08:35:00,102.41,102.42,102.39,102.41,429999995.0
2007-06-06 08:36:00,102.39,102.42,102.39,102.41,1402400006.0
2007-06-06 08:37:00,102.42,102.42,102.4,102.41,464199996.0
2007-06-06 08:38:00,102.41,102.41,102.4,102.41,144600001.0
2007-06-06 08:39:00,102.41,102.43,102.41,102.42,418599988.0
2007-06-06 08:40:00,102.43,102.43,102.4,102.41,688400006.0
2007-06-06 08:41:00,102.41,102.42,102.4,102.41,472000000.0
2007-06-06 08:42:00,102.41,102.41,102.39,102.39,625400002.0
2007-06-06 08:43:00,102.39,102.39,102.38,102.39,755399997.0
2007-06-06 08:44:00,102.39,102.39,102.39,102.39,674099995.0
2007-06-06 08:45:00,102.39,102.41,102.39,102.41,1333100009.0
2007-06-06 08:46:00,102.41,102.42,102.39,102.39,892300000.0
2007-06-06 08:47:00,102.395,102.4,102.395,102.4,234300000.0
2007-06-06 08:48:00,102.4,102.41,102.39,102.39,904499990.0
2007-06-06 08:49:00,102.39,102.41,102.39,102.4,1366700009.0
2007-06-06 08:50:00,102.4,102.4,102.38,102.4,584599996.0
2007-06-06 08:51:00,102.4,102.42,102.39,102.41,1924899998.0
2007-06-06 08:52:00,102.405,102.42,102.395,102.42,1611499991.0
2007-06-06 08:53:00,102.42,102.43,102.4,102.42,1198399999.0
2007-06-06 08:54:00,102.42,102.44,102.41,102.42,998400003.0
2007-06-06 08:55:00,102.41,102.42,102.37,102.37,1658500002.0
2007-06-06 08:56:00,102.36,102.37,102.34,102.36,1456599994.0
2007-06-06 08:57:00,102.37,102.38,102.35,102.36,1339399989.0
2007-06-06 08:58:00,102.36,102.37,102.33,102.33,1727599992.0
2007-06-06 08:59:00,102.34,102.35,102.32,102.33,1540399986.0
2007-06-06 09:00:00,102.32,102.33,102.32,102.32,1183199975.0
2007-06-06 09:01:00,102.32,102.335,102.3,102.335,1834300012.0
2007-06-06 09:02:00,102.335,102.335,102.28,102.29,2104299980.0
2007-06-06 09:03:00,102.29,102.31,102.29,102.3,1736600003.0
2007-06-06 09:04:00,102.3,102.33,102.3,102.33,1360300001.0
2007-06-06 09:05:00,102.33,102.36,102.33,102.35,1052499998.0
2007-06-06 09:06:00,102.35,102.36,102.33,102.33,677099999.0
2007-06-06 09:07:00,102.34,102.35,102.32,102.32,929999999.0
2007-06-06 09:08:00,102.32,102.34,102.32,102.33,850199984.0
2007-06-06 09:09:00,102.325,102.33,102.31,102.32,1078299985.0
2007-06-06 09:10:00,102.32,102.34,102.31,102.33,1156599991.0
2007-06-06 09:11:00,102.33,102.36,102.33,102.35,1393499999.0
2007-06-06 09:12:00,102.35,102.35,102.33,102.34,969200004.0
2007-06-06 09:13:00,102.34,102.37,102.32,102.37,1038099992.0
2007-06-06 09:14:00,102.37,102.38,102.37,102.38,648500000.0
2007-06-06 09:15:00,102.38,102.38,102.36,102.36,716799996.0
2007-06-06 09:16:00,102.37,102.37,102.36,102.36,875500011.0
2007-06-06 09:17:00,102.36,102.38,102.36,102.36,754700000.0
2007-06-06 09:18:00,102.36,102.37,102.34,102.36,844300004.0
2007-06-06 09:19:00,102.36,102.36,102.34,102.35,665299995.0
2007-06-06 09:20:00,102.35,102.37,102.35,102.355,181499998.0
2007-06-06 09:21:00,102.35,102.365,102.34,102.35,1603599986.0
2007-06-06 09:22:00,102.35,102.35,102.33,102.33,440000001.0
2007-06-06 09:23:00,102.33,102.35,102.33,102.35,467100005.0
2007-06-06 09:24:00,102.34,102.35,102.34,102.35,172000006.0
2007-06-06 09:25:00,102.35,102.38,102.34,102.38,1472900010.0
2007-06-06 09:26:00,102.36,102.37,102.35,102.36,2096200010.0
2007-06-06 09:27:00,102.365,102.41,102.365,102.41,2096200010.0
2007-06-06 09:28:00,102.41,102.42,102.39,102.42,890899999.0
2007-06-06 09:29:00,102.42,102.43,102.42,102.43,1430699987.0
2007-06-06 09:30:00,102.43,102.44,102.4,102.41,1744399994.0
2007-06-06 09:31:00,102.41,102.42,102.4,102.4,1609699985.0
2007-06-06 09:32:00,102.4,102.4,102.37,102.39,1768499980.0
2007-06-06 09:33:00,102.39,102.41,102.39,102.4,409199994.0
2007-06-06 09:34:00,102.4,102.4,102.39,102.39,243599999.0
2007-06-06 09:35:00,102.39,102.39,102.37,102.38,1548799996.0
2007-06-06 09:36:00,102.38,102.39,102.38,102.38,520799995.0
2007-06-06 09:37:00,102.38,102.39,102.37,102.37,579700002.0
2007-06-06 09:38:00,102.37,102.38,102.35,102.35,932700004.0
2007-06-06 09:39:00,102.35,102.37,102.34,102.35,2077300010.0
2007-06-06 09:40:00,102.35,102.35,102.33,102.33,802499993.0
2007-06-06 09:41:00,102.35,102.37,102.34,102.37,539800002.0
2007-06-06 09:42:00,102.37,102.37,102.36,102.37,604400014.0
2007-06-06 09:43:00,102.37,102.37,102.34,102.37,1021100013.0
2007-06-06 09:44:00,102.365,102.37,102.355,102.37,638100003.0
2007-06-06 09:45:00,102.37,102.37,102.35,102.37,1261299982.0
2007-06-06 09:46:00,102.37,102.39,102.37,102.39,558200001.0
2007-06-06 09:47:00,102.39,102.39,102.37,102.38,392000001.0
2007-06-06 09:48:00,102.37,102.37,102.36,102.36,565900003.0
2007-06-06 09:49:00,102.355,102.37,102.34,102.34,1246999992.0
2007-06-06 09:50:00,102.34,102.35,102.33,102.33,566700000.0
2007-06-06 09:51:00,102.33,102.34,102.32,102.32,1558699993.0
2007-06-06 09:52:00,102.32,102.32,102.28,102.29,1786200002.0
2007-06-06 09:53:00,102.29,102.29,102.26,102.26,1047599995.0
2007-06-06 09:54:00,102.26,102.32,102.26,102.32,1306699992.0
2007-06-06 09:55:00,102.3,102.32,102.3,102.3,1216899990.0
2007-06-06 09:56:00,102.32,102.32,102.3,102.3,1216899990.0
2007-06-06 09:57:00,102.3,102.3,102.28,102.29,790799996.0
2007-06-06 09:58:00,102.29,102.31,102.28,102.3,1135900000.0
2007-06-06 09:59:00,102.3,102.3,102.29,102.3,283199999.0
2007-06-06 10:00:00,102.3,102.3,102.225,102.23,970000002.0
2007-06-06 10:01:00,102.23,102.23,102.18,102.2,1555099992.0
2007-06-06 10:02:00,102.2,102.21,102.18,102.18,925500005.0
2007-06-06 10:03:00,102.18,102.21,102.17,102.205,1012599991.0
2007-06-06 10:04:00,102.21,102.24,102.19,102.24,2022099979.0
2007-06-06 10:05:00,102.23,102.23,102.21,102.21,941599995.0
2007-06-06 10:06:00,102.21,102.22,102.2,102.21,1520999991.0
2007-06-06 10:07:00,102.21,102.22,102.2,102.2,1161799996.0
2007-06-06 10:08:00,102.2,102.21,102.18,102.19,1083099994.0
2007-06-06 10:09:00,102.19,102.19,102.15,102.16,1428600006.0
2007-06-06 10:10:00,102.16,102.17,102.14,102.17,1404399994.0
2007-06-06 10:11:00,102.17,102.18,102.15,102.155,1517599995.0
2007-06-06 10:12:00,102.16,102.16,102.14,102.14,1169200003.0
2007-06-06 10:13:00,102.15,102.165,102.14,102.165,793899999.0
2007-06-06 10:14:00,102.16,102.17,102.15,102.16,999699998.0
2007-06-06 10:15:00,102.16,102.16,102.15,102.15,1098199993.0
2007-06-06 10:16:00,102.14,102.14,102.12,102.12,1091100007.0
2007-06-06 10:17:00,102.14,102.14,102.12,102.12,1091100007.0
2007-06-06 10:18:00,102.12,102.12,102.1,102.1,1053900004.0
2007-06-06 10:19:00,102.09,102.11,102.09,102.11,1435600006.0
2007-06-06 10:20:00,102.105,102.12,102.1,102.12,1419399992.0
2007-06-06 10:21:00,102.12,102.12,102.09,102.09,1632899982.0
2007-06-06 10:22:00,102.1,102.11,102.08,102.09,1031500008.0
2007-06-06 10:23:00,102.05,102.05,102.01,102.01,1572999999.0
2007-06-06 10:24:00,102.03,102.03,102.02,102.03,1572999999.0
2007-06-06 10:25:00,102.03,102.03,101.96,101.96,1854900014.0
2007-06-06 10:26:00,101.96,102.0,101.96,101.99,1655499977.0
2007-06-06 10:27:00,101.995,102.03,101.995,102.025,1964799984.0
2007-06-06 10:28:00,102.025,102.04,102.02,102.03,1904299997.0
2007-06-06 10:29:00,102.01,102.03,102.0,102.01,1557399991.0
2007-06-06 10:30:00,102.0,102.07,102.0,102.05,1557399991.0
2007-06-06 10:31:00,102.06,102.09,102.06,102.08,1557399991.0
2007-06-06 10:32:00,102.08,102.12,102.07,102.11,2116199990.0
2007-06-06 10:33:00,102.1,102.12,102.05,102.07,2116199990.0
2007-06-06 10:34:00,102.09,102.1,102.07,102.09,2116199990.0
2007-06-06 10:35:00,102.09,102.11,102.07,102.095,1962699995.0
2007-06-06 10:36:00,102.1,102.13,102.1,102.12,2040500020.0
2007-06-06 10:37:00,102.12,102.13,102.08,102.09,2124600006.0
2007-06-06 10:38:00,102.09,102.11,102.09,102.1,1539799989.0
2007-06-06 10:39:00,102.11,102.12,102.09,102.12,1370299988.0
2007-06-06 10:40:00,102.12,102.15,102.12,102.15,1758399985.0
2007-06-06 10:41:00,102.15,102.17,102.15,102.16,1517099992.0
2007-06-06 10:42:00,102.15,102.15,102.12,102.14,1059100002.0
2007-06-06 10:43:00,102.14,102.14,102.11,102.11,1052199998.0
2007-06-06 10:44:00,102.11,102.14,102.11,102.13,1545899989.0
2007-06-06 10:45:00,102.125,102.13,102.09,102.11,1594099997.0
2007-06-06 10:46:00,102.11,102.11,102.1,102.11,517399992.0
2007-06-06 10:47:00,102.11,102.14,102.09,102.135,1098699995.0
2007-06-06 10:48:00,102.14,102.16,102.13,102.15,897499988.0
2007-06-06 10:49:00,102.15,102.16,102.12,102.12,1049300004.0
2007-06-06 10:50:00,102.12,102.14,102.12,102.14,1804499999.0
2007-06-06 10:51:00,102.14,102.2,102.14,102.19,1792300007.0
2007-06-06 10:52:00,102.16,102.23,102.16,102.21,2065999990.0
2007-06-06 10:53:00,102.22,102.23,102.18,102.2,2065999990.0
2007-06-06 10:54:00,102.2,102.25,102.195,102.23,1117799985.0
2007-06-06 10:55:00,102.23,102.25,102.21,102.22,1236800001.0
2007-06-06 10:56:00,102.21,102.22,102.19,102.2,1549599982.0
2007-06-06 10:57:00,102.195,102.21,102.17,102.17,1087899995.0
2007-06-06 10:58:00,102.17,102.19,102.17,102.18,1440599995.0
2007-06-06 10:59:00,102.18,102.19,102.16,102.17,1071599989.0
2007-06-06 11:00:00,102.165,102.19,102.16,102.165,893599990.0
2007-06-06 11:01:00,102.17,102.19,102.16,102.16,1000899989.0
2007-06-06 11:02:00,102.155,102.16,102.12,102.14,974299991.0
2007-06-06 11:03:00,102.14,102.17,102.14,102.16,1456299986.0
2007-06-06 11:04:00,102.16,102.17,102.15,102.16,1193300003.0
2007-06-06 11:05:00,102.16,102.17,102.15,102.15,770299999.0
2007-06-06 11:06:00,102.16,102.17,102.12,102.12,838299991.0
2007-06-06 11:07:00,102.13,102.15,102.12,102.12,1561099993.0
2007-06-06 11:08:00,102.13,102.14,102.11,102.11,1139899993.0
2007-06-06 11:09:00,102.12,102.12,102.1,102.12,1339199990.0
2007-06-06 11:10:00,102.12,102.13,102.09,102.12,1122599997.0
2007-06-06 11:11:00,102.12,102.15,102.12,102.15,1016200000.0
2007-06-06 11:12:00,102.14,102.18,102.13,102.17,1413499995.0
2007-06-06 11:13:00,102.19,102.19,102.16,102.17,992600000.0
2007-06-06 11:14:00,102.17,102.21,102.17,102.21,911099995.0
2007-06-06 11:15:00,102.21,102.22,102.2,102.205,201600001.0
2007-06-06 11:16:00,102.205,102.22,102.19,102.22,640299991.0
2007-06-06 11:17:00,102.22,102.22,102.21,102.21,553799988.0
2007-06-06 11:18:00,102.21,102.22,102.2,102.21,379999994.0
2007-06-06 11:19:00,102.21,102.22,102.2,102.22,212900002.0
2007-06-06 11:20:00,102.22,102.23,102.22,102.22,511099995.0
2007-06-06 11:21:00,102.23,102.25,102.22,102.24,526000000.0
2007-06-06 11:22:00,102.24,102.25,102.22,102.23,1325099992.0
2007-06-06 11:23:00,102.23,102.24,102.19,102.21,969199998.0
2007-06-06 11:24:00,102.21,102.21,102.2,102.2,685599998.0
2007-06-06 11:25:00,102.2,102.21,102.18,102.21,796399995.0
2007-06-06 11:26:00,102.21,102.22,102.2,102.21,805399990.0
2007-06-06 11:27:00,102.21,102.22,102.21,102.21,777699992.0
2007-06-06 11:28:00,102.21,102.22,102.2,102.21,326700002.0
2007-06-06 11:29:00,102.22,102.22,102.18,102.19,697799990.0
2007-06-06 11:30:00,102.19,102.22,102.19,102.21,544199991.0
2007-06-06 11:31:00,102.22,102.22,102.21,102.21,183000002.0
2007-06-06 11:32:00,102.21,102.21,102.18,102.2,1571500013.0
2007-06-06 11:33:00,102.2,102.21,102.19,102.21,608599998.0
2007-06-06 11:34:00,102.21,102.21,102.19,102.2,479199992.0
2007-06-06 11:35:00,102.2,102.2,102.18,102.2,101600001.0
2007-06-06 11:36:00,102.19,102.191,102.136,102.142,154000000.0
2007-06-06 11:37:00,102.18,102.18,102.17,102.17,29500001.0
2007-06-06 11:38:00,102.17,102.17,102.16,102.16,564199995.0
2007-06-06 11:39:00,102.16,102.17,102.15,102.16,528899997.0
2007-06-06 11:40:00,102.17,102.17,102.15,102.16,654499998.0
2007-06-06 11:41:00,102.16,102.16,102.145,102.15,495599998.0
2007-06-06 11:42:00,102.15,102.17,102.15,102.15,476600005.0
2007-06-06 11:43:00,102.15,102.16,102.13,102.13,877400002.0
2007-06-06 11:44:00,102.13,102.16,102.12,102.15,1967500004.0
2007-06-06 11:45:00,102.15,102.16,102.13,102.14,1147099994.0
2007-06-06 11:46:00,102.15,102.15,102.115,102.115,504199998.0
2007-06-06 11:47:00,102.115,102.12,102.07,102.07,917899993.0
2007-06-06 11:48:00,102.08,102.08,102.06,102.07,635699998.0
2007-06-06 11:49:00,102.08,102.11,102.07,102.09,1106599997.0
2007-06-06 11:50:00,102.09,102.11,102.09,102.1,500799999.0
2007-06-06 11:51:00,102.1,102.11,102.075,102.08,975699994.0
2007-06-06 11:52:00,102.08,102.1,102.07,102.07,1228800002.0
2007-06-06 11:53:00,102.095,102.1,102.05,102.08,1228800002.0
2007-06-06 11:54:00,102.08,102.09,102.07,102.07,387399998.0
2007-06-06 11:55:00,102.07,102.07,102.07,102.07,550400011.0
2007-06-06 11:56:00,102.07,102.07,102.06,102.06,596100004.0
2007-06-06 11:57:00,102.06,102.06,102.03,102.045,1610899993.0
2007-06-06 11:58:00,102.05,102.05,102.03,102.04,874500002.0
2007-06-06 11:59:00,102.04,102.06,102.04,102.06,356399996.0
2007-06-06 12:00:00,102.07,102.08,102.06,102.07,742900001.0
2007-06-06 12:01:00,102.07,102.07,102.03,102.045,1666799981.0
2007-06-06 12:02:00,102.05,102.05,102.02,102.05,1092499999.0
2007-06-06 12:03:00,102.05,102.05,102.04,102.05,319300000.0
2007-06-06 12:04:00,102.05,102.06,102.03,102.04,888000003.0
2007-06-06 12:05:00,102.04,102.08,102.04,102.06,1413100008.0
2007-06-06 12:06:00,102.05,102.06,102.01,102.03,1449299985.0
2007-06-06 12:07:00,102.03,102.03,102.02,102.02,965199992.0
2007-06-06 12:08:00,102.02,102.03,102.005,102.01,1047000000.0
2007-06-06 12:09:00,102.01,102.01,102.0,102.0,364499998.0
2007-06-06 12:10:00,102.01,102.01,101.96,102.0,1898000006.0
2007-06-06 12:11:00,102.0,102.0,101.96,101.97,940899999.0
2007-06-06 12:12:00,101.97,101.97,101.95,101.97,1272599998.0
2007-06-06 12:13:00,101.97,101.97,101.945,101.95,733500007.0
2007-06-06 12:14:00,101.95,101.96,101.95,101.95,626999998.0
2007-06-06 12:15:00,101.95,101.95,101.91,101.92,1510199993.0
2007-06-06 12:16:00,101.92,101.93,101.91,101.91,570699998.0
2007-06-06 12:17:00,101.93,101.93,101.89,101.91,1573600006.0
2007-06-06 12:18:00,101.92,101.92,101.9,101.91,1573600006.0
2007-06-06 12:19:00,101.91,101.91,101.86,101.86,1810399995.0
2007-06-06 12:20:00,101.85,101.91,101.85,101.91,1810399995.0
2007-06-06 12:21:00,101.89,101.94,101.89,101.89,1810399995.0
2007-06-06 12:22:00,101.895,101.9,101.85,101.87,1810399995.0
2007-06-06 12:23:00,101.87,101.88,101.82,101.85,1968299977.0
2007-06-06 12:24:00,101.82,101.85,101.82,101.82,2128100013.0
2007-06-06 12:25:00,101.835,101.86,101.81,101.86,2128100013.0
2007-06-06 12:26:00,101.86,101.88,101.85,101.865,1197099990.0
2007-06-06 12:27:00,101.865,101.87,101.85,101.865,1223499976.0
2007-06-06 12:28:00,101.87,101.89,101.86,101.87,999799993.0
2007-06-06 12:29:00,101.86,101.89,101.86,101.89,888999996.0
2007-06-06 12:30:00,101.89,101.91,101.88,101.885,1439099998.0
2007-06-06 12:31:00,101.89,101.94,101.87,101.89,1080999999.0
2007-06-06 12:32:00,101.91,101.91,101.875,101.88,1080999999.0
2007-06-06 12:33:00,101.87,101.88,101.84,101.86,1865499988.0
2007-06-06 12:34:00,101.86,101.87,101.835,101.835,1403999987.0
2007-06-06 12:35:00,101.83,101.83,101.78,101.82,1314600003.0
2007-06-06 12:36:00,101.8,101.83,101.8,101.82,1314600003.0
2007-06-06 12:37:00,101.82,101.83,101.78,101.78,1314600003.0
2007-06-06 12:38:00,101.78,101.83,101.77,101.83,1314099983.0
2007-06-06 12:39:00,101.8,101.8,101.75,101.76,2061099988.0
2007-06-06 12:40:00,101.78,101.78,101.75,101.76,2061099988.0
2007-06-06 12:41:00,101.78,101.82,101.78,101.81,2061099988.0
2007-06-06 12:42:00,101.82,101.83,101.805,101.82,1684999995.0
2007-06-06 12:43:00,101.82,101.84,101.79,101.8,984199988.0
2007-06-06 12:44:00,101.8,101.82,101.79,101.8,1278300005.0
2007-06-06 12:45:00,101.8,101.81,101.78,101.785,996699985.0
2007-06-06 12:46:00,101.79,101.81,101.77,101.8,1687899995.0
2007-06-06 12:47:00,101.79,101.8,101.77,101.77,1339699997.0
2007-06-06 12:48:00,101.77,101.83,101.77,101.82,1232699993.0
2007-06-06 12:49:00,101.82,101.82,101.81,101.82,603099996.0
2007-06-06 12:50:00,101.82,101.83,101.82,101.83,73600000.0
2007-06-06 12:51:00,101.83,101.83,101.82,101.82,355199999.0
2007-06-06 12:52:00,101.82,101.84,101.81,101.82,1410499980.0
2007-06-06 12:53:00,101.82,101.83,101.8,101.8,1421299985.0
2007-06-06 12:54:00,101.81,101.81,101.8,101.8,1166699999.0
2007-06-06 12:55:00,101.8,101.81,101.78,101.81,1123899997.0
2007-06-06 12:56:00,101.81,101.83,101.8,101.82,843699999.0
2007-06-06 12:57:00,101.82,101.82,101.79,101.79,1186899993.0
2007-06-06 12:58:00,101.79,101.81,101.78,101.81,1119799989.0
2007-06-06 12:59:00,101.81,101.86,101.81,101.84,1372000001.0
2007-06-06 13:00:00,101.84,101.86,101.725,101.85,1847000004.0
2007-06-06 13:01:00,101.82,101.82,101.8,101.8,1988399985.0
2007-06-06 13:02:00,101.81,101.82,101.8,101.82,1988399985.0
2007-06-06 13:03:00,101.82,101.85,101.82,101.85,808500010.0
2007-06-06 13:04:00,101.85,101.86,101.84,101.86,1006100003.0
2007-06-06 13:05:00,101.86,101.88,101.84,101.86,1687699997.0
2007-06-06 13:06:00,101.86,101.87,101.84,101.84,831800001.0
2007-06-06 13:07:00,101.85,101.87,101.85,101.85,1304599999.0
2007-06-06 13:08:00,101.85,101.88,101.85,101.87,791499996.0
2007-06-06 13:09:00,101.87,101.9,101.87,101.9,842399997.0
2007-06-06 13:10:00,101.9,101.9,101.86,101.87,1706300004.0
2007-06-06 13:11:00,101.87,101.89,101.86,101.88,2045599967.0
2007-06-06 13:12:00,101.88,101.9,101.87,101.895,2061599991.0
2007-06-06 13:13:00,101.9,101.91,101.88,101.89,617099991.0
2007-06-06 13:14:00,101.89,101.91,101.89,101.89,906899998.0
2007-06-06 13:15:00,101.9,101.9,101.88,101.89,1053300001.0
2007-06-06 13:16:00,101.89,101.89,101.88,101.89,282900000.0
2007-06-06 13:17:00,101.89,101.89,101.85,101.86,1560099992.0
2007-06-06 13:18:00,101.86,101.86,101.84,101.85,803999996.0
2007-06-06 13:19:00,101.85,101.85,101.82,101.83,686399988.0
2007-06-06 13:20:00,101.825,101.83,101.815,101.83,1064500001.0
2007-06-06 13:21:00,101.825,101.86,101.82,101.85,1732800013.0
2007-06-06 13:22:00,101.85,101.86,101.83,101.84,1226300000.0
2007-06-06 13:23:00,101.84,101.86,101.84,101.86,1275299974.0
2007-06-06 13:24:00,101.86,101.86,101.85,101.86,693099996.0
2007-06-06 13:25:00,101.86,101.88,101.855,101.88,529000002.0
2007-06-06 13:26:00,101.86,101.87,101.86,101.86,956199995.0
2007-06-06 13:27:00,101.87,101.88,101.86,101.88,956199995.0
2007-06-06 13:28:00,101.89,101.91,101.88,101.91,1294199996.0
2007-06-06 13:29:00,101.91,101.91,101.88,101.9,1327400006.0
2007-06-06 13:30:00,101.9,101.9,101.87,101.9,941099993.0
2007-06-06 13:31:00,101.9,101.92,101.88,101.92,1393499999.0
2007-06-06 13:32:00,101.92,101.92,101.9,101.92,886999985.0
2007-06-06 13:33:00,101.92,101.93,101.9,101.93,1232499990.0
2007-06-06 13:34:00,101.93,101.93,101.9,101.9,248700001.0
2007-06-06 13:35:00,101.9,101.9,101.88,101.89,1156499999.0
2007-06-06 13:36:00,101.89,101.91,101.89,101.905,532799999.0
2007-06-06 13:37:00,101.91,101.93,101.89,101.89,1394999988.0
2007-06-06 13:38:00,101.89,101.89,101.87,101.87,502099998.0
2007-06-06 13:39:00,101.87,101.87,101.84,101.86,1423399992.0
2007-06-06 13:40:00,101.86,101.88,101.85,101.88,674500001.0
2007-06-06 13:41:00,101.88,101.88,101.84,101.86,1281299995.0
2007-06-06 13:42:00,101.83,101.85,101.82,101.82,1889300000.0
2007-06-06 13:43:00,101.83,101.85,101.805,101.805,1889300000.0
2007-06-06 13:44:00,101.82,101.82,101.74,101.75,1014600002.0
2007-06-06 13:45:00,101.79,101.82,101.71,101.78,1100299996.0
2007-06-06 13:46:00,101.78,101.79,101.74,101.76,1970999992.0
2007-06-06 13:47:00,101.76,101.78,101.75,101.765,1946099997.0
2007-06-06 13:48:00,101.76,101.78,101.75,101.76,516099998.0
2007-06-06 13:49:00,101.77,101.78,101.77,101.78,516099998.0
2007-06-06 13:50:00,101.78,101.82,101.78,101.82,1962499971.0
2007-06-06 13:51:00,101.82,101.84,101.81,101.83,2140999991.0
2007-06-06 13:52:00,101.83,101.85,101.82,101.83,1881000003.0
2007-06-06 13:53:00,101.82,101.85,101.82,101.85,1752599981.0
2007-06-06 13:54:00,101.86,101.89,101.86,101.88,1752599981.0
2007-06-06 13:55:00,101.86,101.87,101.85,101.86,1396400004.0
2007-06-06 13:56:00,101.86,101.86,101.85,101.85,1396400004.0
2007-06-06 13:57:00,101.85,101.86,101.83,101.83,907699996.0
2007-06-06 13:58:00,101.83,101.85,101.82,101.835,1938099978.0
2007-06-06 13:59:00,101.835,101.85,101.82,101.83,1672299981.0
2007-06-06 14:00:00,101.83,101.84,101.82,101.84,974799987.0
2007-06-06 14:01:00,101.84,101.84,101.83,101.84,517300006.0
2007-06-06 14:02:00,101.84,101.85,101.82,101.83,558199996.0
2007-06-06 14:03:00,101.8,101.83,101.8,101.83,1720099981.0
2007-06-06 14:04:00,101.86,101.87,101.83,101.85,1720099981.0
2007-06-06 14:05:00,101.85,101.85,101.83,101.84,1174799992.0
2007-06-06 14:06:00,101.84,101.86,101.84,101.86,1275499993.0
2007-06-06 14:07:00,101.86,101.87,101.85,101.87,929499991.0
2007-06-06 14:08:00,101.87,101.88,101.86,101.88,1247799975.0
2007-06-06 14:09:00,101.88,101.91,101.86,101.9,1517500000.0
2007-06-06 14:10:00,101.91,101.92,101.88,101.92,960999996.0
2007-06-06 14:11:00,101.92,101.94,101.91,101.94,1773499995.0
2007-06-06 14:12:00,101.94,101.96,101.935,101.935,1261999987.0
2007-06-06 14:13:00,101.94,101.95,101.935,101.94,885300001.0
2007-06-06 14:14:00,101.94,101.94,101.93,101.94,1160699993.0
2007-06-06 14:15:00,101.94,101.94,101.93,101.94,1062299994.0
2007-06-06 14:16:00,101.95,101.96,101.94,101.94,1213099990.0
2007-06-06 14:17:00,101.94,101.95,101.93,101.95,1411399992.0
2007-06-06 14:18:00,101.94,101.95,101.93,101.94,1190700008.0
2007-06-06 14:19:00,101.94,101.95,101.93,101.93,2023299987.0
2007-06-06 14:20:00,101.93,101.93,101.9,101.9,723799990.0
2007-06-06 14:21:00,101.9,101.92,101.87,101.89,1580099997.0
2007-06-06 14:22:00,101.89,101.9,101.88,101.89,437699996.0
2007-06-06 14:23:00,101.89,101.89,101.88,101.88,729399996.0
2007-06-06 14:24:00,101.89,101.93,101.87,101.89,1696299993.0
2007-06-06 14:25:00,101.91,101.92,101.87,101.89,1696299993.0
2007-06-06 14:26:00,101.895,101.92,101.895,101.9,1189699990.0
2007-06-06 14:27:00,101.91,101.91,101.89,101.89,1379299999.0
2007-06-06 14:28:00,101.89,101.89,101.86,101.87,2120699991.0
2007-06-06 14:29:00,101.87,101.87,101.79,101.81,1897299995.0
2007-06-06 14:30:00,101.82,101.83,101.76,101.8,1723899994.0
2007-06-06 14:31:00,101.8,101.8,101.73,101.75,1994999980.0
2007-06-06 14:32:00,101.75,101.76,101.74,101.76,1739600004.0
2007-06-06 14:33:00,101.76,101.77,101.74,101.76,2110399989.0
2007-06-06 14:34:00,101.76,101.82,101.75,101.78,930399996.0
2007-06-06 14:35:00,101.82,101.84,101.8,101.8,1699699994.0
2007-06-06 14:36:00,101.8,101.82,101.78,101.82,1908200013.0
2007-06-06 14:37:00,101.82,101.85,101.82,101.85,1908200013.0
2007-06-06 14:38:00,101.85,101.85,101.83,101.83,1556199994.0
2007-06-06 14:39:00,101.83,101.86,101.81,101.85,1818299997.0
2007-06-06 14:40:00,101.86,101.89,101.84,101.87,1610599995.0
2007-06-06 14:41:00,101.87,101.88,101.85,101.86,1084200001.0
2007-06-06 14:42:00,101.87,101.87,101.83,101.84,1296499995.0
2007-06-06 14:43:00,101.84,101.86,101.83,101.85,1936599997.0
2007-06-06 14:44:00,101.85,101.85,101.82,101.83,1871299998.0
2007-06-06 14:45:00,101.85,101.85,101.8,101.8,1617199989.0
2007-06-06 14:46:00,101.83,101.88,101.82,101.88,1617199989.0
2007-06-06 14:47:00,101.88,101.88,101.86,101.88,1323999999.0
2007-06-06 14:48:00,101.88,101.88,101.83,101.86,2114299988.0
2007-06-06 14:49:00,101.85,101.87,101.82,101.85,1160500007.0
2007-06-06 14:50:00,101.86,101.9,101.86,101.89,1160500007.0
2007-06-06 14:51:00,101.89,101.89,101.87,101.89,1307899997.0
2007-06-06 14:52:00,101.89,101.91,101.88,101.89,1608800015.0
2007-06-06 14:53:00,101.88,101.92,101.88,101.89,990800001.0
2007-06-06 14:54:00,101.89,101.91,101.88,101.9,1553999999.0
2007-06-06 14:55:00,101.91,101.91,101.89,101.91,1781199999.0
2007-06-06 14:56:00,101.9,101.93,101.805,101.91,1781199999.0
2007-06-06 14:57:00,101.91,101.93,101.9,101.925,1154900011.0
2007-06-06 14:58:00,101.93,101.95,101.92,101.94,1189999990.0
2007-06-06 14:59:00,101.94,101.98,101.93,101.98,1459099998.0
2007-06-06 15:00:00,101.99,101.99,101.93,101.94,1985699990.0
2007-06-06 15:01:00,101.94,101.94,101.92,101.92,1263300005.0
2007-06-06 15:02:00,101.93,101.96,101.92,101.93,1690599983.0
2007-06-06 15:03:00,101.93,101.95,101.92,101.935,1394200007.0
2007-06-06 15:04:00,101.94,101.98,101.94,101.98,2135799977.0
2007-06-06 15:05:00,101.99,102.03,101.96,102.02,2135799977.0
2007-06-06 15:06:00,102.02,102.06,102.01,102.05,2134600000.0
2007-06-06 15:07:00,102.05,102.06,102.02,102.02,1860499991.0
2007-06-06 15:08:00,102.03,102.03,102.0,102.025,1681299994.0
2007-06-06 15:09:00,102.025,102.05,102.01,102.04,1466099994.0
2007-06-06 15:10:00,102.02,102.04,102.01,102.03,1771399990.0
2007-06-06 15:11:00,102.025,102.04,102.01,102.01,1589999996.0
2007-06-06 15:12:00,102.01,102.01,102.0,102.01,1345400003.0
2007-06-06 15:13:00,102.01,102.04,102.01,102.04,1247799994.0
2007-06-06 15:14:00,102.03,102.05,102.01,102.02,1526299988.0
2007-06-06 15:15:00,102.02,102.03,102.02,102.02,590100006.0
2007-06-06 15:16:00,102.02,102.04,102.01,102.04,965800003.0
2007-06-06 15:17:00,102.04,102.06,102.04,102.05,892399998.0
2007-06-06 15:18:00,102.05,102.06,102.04,102.06,1034399994.0
2007-06-06 15:19:00,102.06,102.06,102.03,102.04,1093399986.0
2007-06-06 15:20:00,102.04,102.05,102.01,102.02,1952499981.0
2007-06-06 15:21:00,102.02,102.03,102.01,102.02,1475499990.0
2007-06-06 15:22:00,102.02,102.02,102.01,102.01,1853499981.0
2007-06-06 15:23:00,102.01,102.03,102.01,102.03,812199987.0
2007-06-06 15:24:00,102.03,102.04,102.02,102.04,678799991.0
2007-06-06 15:25:00,102.04,102.04,102.03,102.03,499100000.0
2007-06-06 15:26:00,102.03,102.13,102.03,102.11,1563099986.0
2007-06-06 15:27:00,102.13,102.13,102.09,102.1,1516699991.0
2007-06-06 15:28:00,102.1,102.11,102.09,102.11,1808900002.0
2007-06-06 15:29:00,102.11,102.12,102.11,102.11,1864099996.0
2007-06-06 15:30:00,102.11,102.12,102.1,102.11,640099996.0
2007-06-06 15:31:00,102.11,102.14,102.11,102.11,1332599991.0
2007-06-06 15:32:00,102.11,102.13,102.1,102.12,1224799985.0
2007-06-06 15:33:00,102.12,102.12,102.1,102.11,571500001.0
2007-06-06 15:34:00,102.1,102.13,102.09,102.1,2029199976.0
2007-06-06 15:35:00,102.11,102.11,102.07,102.07,2065199995.0
2007-06-06 15:36:00,102.08,102.11,102.07,102.11,2065199995.0
2007-06-06 15:37:00,102.12,102.13,102.09,102.1,2065199995.0
2007-06-06 15:38:00,102.1,102.13,102.09,102.12,1208799995.0
2007-06-06 15:39:00,102.12,102.14,102.11,102.12,1869599992.0
2007-06-06 15:40:00,102.12,102.14,102.1,102.12,2073499990.0
2007-06-06 15:41:00,102.13,102.175,102.13,102.17,1452099994.0
2007-06-06 15:42:00,102.165,102.17,102.13,102.13,905799999.0
2007-06-06 15:43:00,102.13,102.16,102.13,102.14,1172899987.0
2007-06-06 15:44:00,102.14,102.16,102.14,102.14,1356700007.0
2007-06-06 15:45:00,102.14,102.16,102.12,102.15,1305399997.0
2007-06-06 15:46:00,102.16,102.16,102.11,102.12,1716599997.0
2007-06-06 15:47:00,102.11,102.12,102.1,102.1,1716599997.0
2007-06-06 15:48:00,102.11,102.14,102.095,102.13,1716599997.0
2007-06-06 15:49:00,102.13,102.13,102.09,102.1,1131999987.0
2007-06-06 15:50:00,102.095,102.13,102.09,102.13,1888000002.0
2007-06-06 15:51:00,102.13,102.14,102.12,102.13,1588300013.0
2007-06-06 15:52:00,102.11,102.12,102.11,102.12,1807799976.0
2007-06-06 15:53:00,102.14,102.15,102.13,102.14,1807799976.0
2007-06-06 15:54:00,102.14,102.15,102.12,102.14,1568799984.0
2007-06-06 15:55:00,102.14,102.15,102.13,102.15,792800003.0
2007-06-06 15:56:00,102.15,102.17,102.13,102.17,1439799996.0
2007-06-06 15:57:00,102.14,102.18,102.14,102.16,1478200005.0
2007-06-06 15:58:00,102.16,102.18,102.15,102.18,1478200005.0
2007-06-06 15:59:00,102.18,102.19,102.16,102.19,1410900002.0
2007-06-06 16:00:00,102.18,102.19,102.15,102.18,1709000000.0
2007-06-06 16:01:00,102.18,102.18,102.15,102.15,699200001.0
2007-06-06 16:02:00,102.15,102.18,102.14,102.18,1415300000.0
2007-06-06 16:03:00,102.18,102.18,102.17,102.17,456199999.0
2007-06-06 16:04:00,102.17,102.18,102.15,102.16,1693600009.0
2007-06-06 16:05:00,102.165,102.175,102.14,102.17,1918600006.0
2007-06-06 16:06:00,102.17,102.2,102.15,102.2,1196599997.0
2007-06-06 16:07:00,102.2,102.2,102.17,102.18,1756299992.0
2007-06-06 16:08:00,102.18,102.18,102.17,102.17,886399986.0
2007-06-06 16:09:00,102.17,102.18,102.16,102.16,1988099998.0
2007-06-06 16:10:00,102.16,102.16,102.14,102.16,997500010.0
2007-06-06 16:11:00,102.16,102.16,102.12,102.12,1365899988.0
2007-06-06 16:12:00,102.12,102.15,102.12,102.13,1348299985.0
2007-06-06 16:13:00,102.14,102.15,102.11,102.15,1374700007.0
2007-06-06 16:14:00,102.15,102.15,102.11,102.13,1554199992.0
2007-06-06 16:15:00,102.13,102.15,102.12,102.135,937599998.0
2007-06-06 16:16:00,102.135,102.14,102.12,102.12,1643199995.0
2007-06-06 16:17:00,102.12,102.12,102.11,102.11,105600000.0
2007-06-06 16:18:00,102.11,102.11,102.07,102.08,814299999.0
2007-06-06 16:19:00,102.08,102.1,102.08,102.08,446099990.0
2007-06-06 16:20:00,102.08,102.15,102.08,102.125,1202000006.0
2007-06-06 16:21:00,102.13,102.2,102.13,102.18,1980200001.0
2007-06-06 16:22:00,102.19,102.21,102.16,102.18,2020599979.0
2007-06-06 16:23:00,102.19,102.2,102.17,102.19,2020599979.0
2007-06-06 16:24:00,102.19,102.22,102.18,102.21,1716700001.0
2007-06-06 16:25:00,102.21,102.21,102.2,102.2,1222199994.0
2007-06-06 16:26:00,102.2,102.21,102.18,102.21,1272199987.0
2007-06-06 16:27:00,102.21,102.21,102.16,102.18,1300799996.0
2007-06-06 16:28:00,102.2,102.21,102.18,102.19,1300799996.0
2007-06-06 16:29:00,102.19,102.21,102.18,102.21,2087399992.0
2007-06-06 16:30:00,102.21,102.21,102.17,102.17,681499993.0
2007-06-06 16:31:00,102.175,102.18,102.15,102.16,2055799990.0
2007-06-06 16:32:00,102.16,102.18,102.16,102.17,919400002.0
2007-06-06 16:33:00,102.17,102.18,102.16,102.16,974499994.0
2007-06-06 16:34:00,102.16,102.17,102.15,102.17,1179600005.0
2007-06-06 16:35:00,102.17,102.17,102.13,102.13,968999995.0
2007-06-06 16:36:00,102.14,102.14,102.11,102.12,1559799993.0
2007-06-06 16:37:00,102.13,102.13,102.06,102.06,1730999987.0
2007-06-06 16:38:00,102.05,102.05,102.01,102.05,2133600000.0
2007-06-06 16:39:00,102.04,102.07,102.01,102.04,2133600000.0
2007-06-06 16:40:00,102.04,102.04,101.98,102.0,1709399995.0
2007-06-06 16:41:00,102.0,102.01,101.97,102.01,1171299998.0
2007-06-06 16:42:00,102.0,102.01,101.98,101.98,1380899988.0
2007-06-06 16:43:00,101.985,102.0,101.96,101.98,1987800001.0
2007-06-06 16:44:00,101.98,102.02,101.97,102.02,1420100000.0
2007-06-06 16:45:00,102.02,102.04,102.01,102.015,1882799989.0
2007-06-06 16:46:00,102.02,102.02,102.0,102.01,2054299979.0
2007-06-06 16:47:00,102.01,102.02,101.98,101.99,1450599993.0
2007-06-06 16:48:00,101.995,102.02,101.99,102.0,1079099997.0
2007-06-06 16:49:00,102.01,102.04,102.0,102.03,1843799980.0
2007-06-06 16:50:00,102.02,102.03,101.98,101.98,1655899984.0
2007-06-06 16:51:00,101.98,101.98,101.93,101.93,1396100002.0
2007-06-06 16:52:00,101.95,101.97,101.92,101.94,1396100002.0
2007-06-06 16:53:00,101.94,101.97,101.92,101.95,1797499994.0
2007-06-06 16:54:00,101.95,101.97,101.91,101.92,1684800013.0
2007-06-06 16:55:00,101.93,101.93,101.89,101.89,2021399987.0
2007-06-06 16:56:00,101.89,101.91,101.86,101.87,1604600006.0
2007-06-06 16:57:00,101.87,101.87,101.84,101.86,1373699996.0
2007-06-06 16:58:00,101.86,101.87,101.84,101.86,882699998.0
2007-06-06 16:59:00,101.86,101.87,101.8,101.86,1052000003.0
2007-06-06 17:00:00,101.85,101.87,101.84,101.87,2125599990.0
2007-06-06 17:01:00,101.87,101.91,101.87,101.91,1507200005.0
2007-06-06 17:02:00,101.91,101.92,101.9,101.91,767700003.0
2007-06-06 17:03:00,101.89,101.91,101.88,101.89,1524500012.0
2007-06-06 17:04:00,101.89,101.92,101.89,101.9,650200003.0
2007-06-06 17:05:00,101.9,101.9,101.86,101.87,887100006.0
2007-06-06 17:06:00,101.87,101.88,101.84,101.85,899499997.0
2007-06-06 17:07:00,101.86,101.89,101.85,101.89,1283899996.0
2007-06-06 17:08:00,101.9,101.9,101.87,101.87,798099999.0
2007-06-06 17:09:00,101.87,101.89,101.87,101.88,599800003.0
2007-06-06 17:10:00,101.88,101.92,101.87,101.91,805800002.0
2007-06-06 17:11:00,101.92,101.94,101.91,101.92,1328899992.0
2007-06-06 17:12:00,101.92,101.93,101.9,101.92,1130199998.0
2007-06-06 17:13:00,101.92,101.92,101.88,101.91,1891799992.0
2007-06-06 17:14:00,101.89,101.92,101.88,101.9,1727599987.0
2007-06-06 17:15:00,101.9,101.9,101.87,101.87,1531200000.0
2007-06-06 17:16:00,101.86,101.87,101.83,101.83,1702399991.0
2007-06-06 17:17:00,101.85,101.87,101.83,101.85,1702399991.0
2007-06-06 17:18:00,101.84,101.89,101.84,101.88,1407899984.0
2007-06-06 17:19:00,101.89,101.9,101.87,101.88,1878599992.0
2007-06-06 17:20:00,101.88,101.9,101.87,101.89,1352899990.0
2007-06-06 17:21:00,101.89,101.91,101.88,101.9,1118399994.0
2007-06-06 17:22:00,101.9,101.91,101.89,101.9,947099992.0
2007-06-06 17:23:00,101.9,101.94,101.9,101.94,1674100010.0
2007-06-06 17:24:00,101.94,101.94,101.91,101.91,615799996.0
2007-06-06 17:25:00,101.91,101.93,101.9,101.9,907800008.0
2007-06-06 17:26:00,101.89,101.93,101.89,101.93,1119899993.0
2007-06-06 17:27:00,101.94,101.96,101.93,101.95,1165299993.0
2007-06-06 17:28:00,101.95,101.95,101.91,101.92,1255000001.0
2007-06-06 17:29:00,101.92,101.92,101.9,101.92,1226599993.0
2007-06-06 17:30:00,101.92,101.94,101.91,101.94,957299993.0
2007-06-06 17:31:00,101.94,101.95,101.91,101.91,1072899987.0
2007-06-06 17:32:00,101.92,101.94,101.92,101.93,558300001.0
2007-06-06 17:33:00,101.93,101.93,101.9,101.9,282199998.0
2007-06-06 17:34:00,101.9,101.9,101.9,101.9,154400000.0
2007-06-06 17:35:00,101.9,101.9,101.86,101.88,802399988.0
2007-06-06 17:36:00,101.88,101.9,101.86,101.87,813899995.0
2007-06-06 17:37:00,101.87,101.87,101.86,101.86,344900001.0
2007-06-06 17:38:00,101.86,101.86,101.83,101.83,651299996.0
2007-06-06 17:39:00,101.83,101.84,101.81,101.81,619799993.0
2007-06-06 17:40:00,101.82,101.83,101.79,101.8,1252700001.0
2007-06-06 17:41:00,101.81,101.82,101.81,101.82,232000000.0
2007-06-06 17:42:00,101.83,101.83,101.81,101.82,354200003.0
2007-06-06 17:43:00,101.82,101.83,101.79,101.81,956200001.0
2007-06-06 17:44:00,101.81,101.81,101.79,101.81,1279600004.0
2007-06-06 17:45:00,101.8,101.83,101.79,101.81,992299992.0
2007-06-06 17:46:00,101.81,101.81,101.76,101.78,1050699981.0
2007-06-06 17:47:00,101.78,101.81,101.78,101.81,444799996.0
2007-06-06 17:48:00,101.82,101.82,101.78,101.8,1064400008.0
2007-06-06 17:49:00,101.79,101.81,101.78,101.79,1675599991.0
2007-06-06 17:50:00,101.79,101.8,101.77,101.77,694100003.0
2007-06-06 17:51:00,101.78,101.78,101.7,101.75,2123900003.0
2007-06-06 17:52:00,101.75,101.78,101.73,101.76,1213599989.0
2007-06-06 17:53:00,101.76,101.78,101.74,101.77,1414099996.0
2007-06-06 17:54:00,101.76,101.77,101.73,101.75,321900000.0
2007-06-06 17:55:00,101.75,101.75,101.73,101.74,486500001.0
2007-06-06 17:56:00,101.74,101.76,101.73,101.74,414499996.0
2007-06-06 17:57:00,101.74,101.75,101.74,101.75,123500001.0
2007-06-06 17:58:00,101.75,101.79,101.75,101.78,654100008.0
2007-06-06 17:59:00,101.77,101.78,101.76,101.78,927500012.0
2007-06-06 18:00:00,101.79,101.79,101.76,101.77,686100000.0
2007-06-06 18:01:00,101.77,101.77,101.76,101.76,688200002.0
2007-06-06 18:02:00,101.76,101.78,101.75,101.76,1535399991.0
2007-06-06 18:03:00,101.76,101.79,101.76,101.78,923199994.0
2007-06-06 18:04:00,101.79,101.8,101.78,101.78,451300004.0
2007-06-06 18:05:00,101.78,101.8,101.76,101.76,1020999993.0
2007-06-06 18:06:00,101.78,101.78,101.75,101.75,574899999.0
2007-06-06 18:07:00,101.76,101.77,101.74,101.76,845199992.0
2007-06-06 18:08:00,101.76,101.79,101.75,101.79,858999990.0
2007-06-06 18:09:00,101.78,101.83,101.78,101.82,884800001.0
2007-06-06 18:10:00,101.82,101.84,101.82,101.84,59899999.0
2007-06-06 18:11:00,101.84,101.85,101.82,101.84,328600003.0
2007-06-06 18:12:00,101.84,101.87,101.83,101.87,947699999.0
2007-06-06 18:13:00,101.86,101.87,101.83,101.84,755300010.0
2007-06-06 18:14:00,101.84,101.84,101.82,101.82,569899997.0
2007-06-06 18:15:00,101.82,101.85,101.81,101.83,435400002.0
2007-06-06 18:16:00,101.83,101.84,101.83,101.84,206099998.0
2007-06-06 18:17:00,101.84,101.84,101.82,101.84,458999995.0
2007-06-06 18:18:00,101.85,101.86,101.85,101.85,417199994.0
2007-06-06 18:19:00,101.85,101.89,101.84,101.88,1427899994.0
2007-06-06 18:20:00,101.88,101.9,101.86,101.89,770299997.0
2007-06-06 18:21:00,101.9,101.91,101.88,101.9,683899995.0
2007-06-06 18:22:00,101.89,101.92,101.88,101.91,960200006.0
2007-06-06 18:23:00,101.91,101.91,101.89,101.89,675099997.0
2007-06-06 18:24:00,101.89,101.89,101.88,101.88,439300005.0
2007-06-06 18:25:00,101.88,101.89,101.85,101.85,241199998.0
2007-06-06 18:26:00,101.86,101.87,101.86,101.87,228699999.0
2007-06-06 18:27:00,101.87,101.87,101.85,101.85,278700004.0
2007-06-06 18:28:00,101.86,101.87,101.83,101.85,391400002.0
2007-06-06 18:29:00,101.85,101.86,101.83,101.85,310699999.0
2007-06-06 18:30:00,101.85,101.85,101.83,101.85,803599988.0
2007-06-06 18:31:00,101.85,101.86,101.83,101.84,498699999.0
2007-06-06 18:32:00,101.84,101.84,101.83,101.83,221799998.0
2007-06-06 18:33:00,101.83,101.84,101.82,101.83,628499996.0
2007-06-06 18:34:00,101.83,101.85,101.83,101.84,466600006.0
2007-06-06 18:35:00,101.84,101.86,101.84,101.85,549499995.0
2007-06-06 18:36:00,101.85,101.87,101.85,101.86,533099987.0
2007-06-06 18:37:00,101.86,101.87,101.85,101.85,602800000.0
2007-06-06 18:38:00,101.86,101.87,101.85,101.85,277800001.0
2007-06-06 18:39:00,101.85,101.85,101.84,101.84,806099999.0
2007-06-06 18:40:00,101.85,101.86,101.83,101.84,536599996.0
2007-06-06 18:41:00,101.84,101.85,101.83,101.84,192600001.0
2007-06-06 18:42:00,101.84,101.84,101.83,101.84,251199999.0
2007-06-06 18:43:00,101.84,101.84,101.84,101.84,155700000.0
2007-06-06 18:44:00,101.84,101.84,101.83,101.83,365499996.0
2007-06-06 18:45:00,101.83,101.84,101.82,101.84,477599997.0
2007-06-06 18:46:00,101.84,101.84,101.8,101.81,841099993.0
2007-06-06 18:47:00,101.81,101.81,101.8,101.8,592700000.0
2007-06-06 18:48:00,101.8,101.8,101.78,101.8,545199995.0
2007-06-06 18:49:00,101.8,101.81,101.8,101.8,839399999.0
2007-06-06 18:50:00,101.8,101.85,101.8,101.84,1399299991.0
2007-06-06 18:51:00,101.83,101.85,101.83,101.83,318999995.0
2007-06-06 18:52:00,101.82,101.83,101.82,101.83,250699997.0
2007-06-06 18:53:00,101.84,101.85,101.82,101.84,750499998.0
2007-06-06 18:54:00,101.84,101.85,101.83,101.84,372900007.0
2007-06-06 18:55:00,101.84,101.85,101.83,101.84,392700002.0
2007-06-06 18:56:00,101.84,101.85,101.83,101.83,194400000.0
2007-06-06 18:57:00,101.83,101.85,101.83,101.84,189500000.0
2007-06-06 18:58:00,101.84,101.85,101.81,101.81,769299997.0
2007-06-06 18:59:00,101.81,101.82,101.79,101.8,1219600013.0
2007-06-06 19:00:00,101.8,101.8,101.77,101.79,918099995.0
2007-06-06 19:01:00,101.8,101.8,101.79,101.79,188500000.0
2007-06-06 19:02:00,101.79,101.79,101.78,101.79,415500000.0
2007-06-06 19:03:00,101.79,101.8,101.76,101.77,842799999.0
2007-06-06 19:04:00,101.77,101.79,101.76,101.76,694700002.0
2007-06-06 19:05:00,101.77,101.77,101.76,101.77,280699997.0
2007-06-06 19:06:00,101.76,101.77,101.75,101.76,585499999.0
2007-06-06 19:07:00,101.76,101.77,101.75,101.76,448699998.0
2007-06-06 19:08:00,101.76,101.79,101.76,101.79,229399996.0
2007-06-06 19:09:00,101.79,101.79,101.77,101.78,132000002.0
2007-06-06 19:10:00,101.78,101.79,101.77,101.78,237499998.0
2007-06-06 19:11:00,101.78,101.79,101.77,101.78,408100000.0
2007-06-06 19:12:00,101.78,101.78,101.74,101.76,641299989.0
2007-06-06 19:13:00,101.76,101.76,101.75,101.76,484799994.0
2007-06-06 19:14:00,101.76,101.76,101.73,101.73,646400000.0
2007-06-06 19:15:00,101.74,101.75,101.74,101.75,252799998.0
2007-06-06 19:16:00,101.75,101.75,101.74,101.74,278899997.0
2007-06-06 19:17:00,101.74,101.75,101.73,101.73,358499996.0
2007-06-06 19:18:00,101.73,101.73,101.71,101.71,230899996.0
2007-06-06 19:19:00,101.71,101.71,101.595,101.71,467799998.0
2007-06-06 19:20:00,101.71,101.72,101.595,101.7,355299996.0
2007-06-06 19:21:00,101.71,101.72,101.7,101.71,660900007.0
2007-06-06 19:22:00,101.71,101.72,101.71,101.72,464700000.0
2007-06-06 19:23:00,101.72,101.72,101.63,101.72,411199996.0
2007-06-06 19:24:00,101.72,101.75,101.64,101.74,853199992.0
2007-06-06 19:25:00,101.74,101.77,101.74,101.75,801499991.0
2007-06-06 19:26:00,101.75,101.76,101.75,101.76,342300003.0
2007-06-06 19:27:00,101.76,101.76,101.76,101.76,317300000.0
2007-06-06 19:28:00,101.76,101.77,101.76,101.76,543200000.0
2007-06-06 19:29:00,101.724,101.756,101.7,101.729,379999992.0
2007-06-06 19:30:00,101.76,101.76,101.75,101.75,92000000.0
2007-06-06 19:31:00,101.75,101.75,101.74,101.74,150199999.0
2007-06-06 19:32:00,101.74,101.74,101.74,101.74,14900000.0
2007-06-06 19:33:00,101.73,101.75,101.72,101.72,1154899990.0
2007-06-06 19:34:00,101.73,101.74,101.73,101.74,113299999.0
2007-06-06 19:35:00,101.73,101.73,101.73,101.73,298399999.0
2007-06-06 19:36:00,101.73,101.74,101.72,101.73,768600013.0
2007-06-06 19:37:00,101.73,101.73,101.71,101.73,401800002.0
2007-06-06 19:38:00,101.73,101.73,101.72,101.73,316500000.0
2007-06-06 19:39:00,101.73,101.73,101.7,101.71,693200002.0
2007-06-06 19:40:00,101.72,101.73,101.7,101.71,546700002.0
2007-06-06 19:41:00,101.71,101.72,101.71,101.72,257900004.0
2007-06-06 19:42:00,101.72,101.72,101.71,101.71,199700002.0
2007-06-06 19:43:00,101.71,101.73,101.71,101.72,250899996.0
2007-06-06 19:44:00,101.72,101.74,101.72,101.74,236200003.0
2007-06-06 19:45:00,101.74,101.75,101.74,101.75,352999998.0
2007-06-06 19:46:00,101.75,101.78,101.74,101.77,668200002.0
2007-06-06 19:47:00,101.79,101.8,101.78,101.78,870899998.0
2007-06-06 19:48:00,101.78,101.79,101.76,101.77,638799997.0
2007-06-06 19:49:00,101.77,101.77,101.77,101.77,78099999.0
2007-06-06 19:50:00,101.77,101.77,101.75,101.75,608699997.0
2007-06-06 19:51:00,101.75,101.76,101.74,101.75,776999991.0
2007-06-06 19:52:00,101.75,101.75,101.72,101.72,373400000.0
2007-06-06 19:53:00,101.72,101.73,101.71,101.71,213600002.0
2007-06-06 19:54:00,101.73,101.74,101.72,101.73,272700002.0
2007-06-06 19:55:00,101.73,101.74,101.73,101.74,167700002.0
2007-06-06 19:56:00,101.74,101.74,101.73,101.73,128799997.0
2007-06-06 19:57:00,101.73,101.74,101.73,101.73,552300002.0
2007-06-06 19:58:00,101.73,101.75,101.73,101.74,251900001.0
2007-06-06 19:59:00,101.74,101.78,101.74,101.76,1148699986.0
2007-06-06 20:00:00,101.76,101.77,101.76,101.76,269799999.0
2007-06-06 20:01:00,101.76,101.76,101.74,101.74,297200003.0
2007-06-06 20:02:00,101.74,101.74,101.73,101.73,87600000.0
2007-06-06 20:03:00,101.73,101.74,101.73,101.73,106400000.0
2007-06-06 20:04:00,101.73,101.74,101.72,101.73,494599996.0
2007-06-06 20:05:00,101.73,101.73,101.72,101.73,160699998.0
2007-06-06 20:06:00,101.73,101.73,101.71,101.72,624300002.0
2007-06-06 20:07:00,101.72,101.72,101.69,101.69,202599995.0
2007-06-06 20:08:00,101.7,101.7,101.69,101.7,682399986.0
2007-06-06 20:09:00,101.7,101.71,101.69,101.71,423699995.0
2007-06-06 20:10:00,101.71,101.71,101.7,101.71,359199999.0
2007-06-06 20:11:00,101.71,101.72,101.71,101.72,113699999.0
2007-06-06 20:12:00,101.72,101.74,101.72,101.72,333699998.0
2007-06-06 20:13:00,101.73,101.74,101.72,101.73,853700009.0
2007-06-06 20:14:00,101.73,101.73,101.72,101.73,259900000.0
2007-06-06 20:15:00,101.73,101.73,101.66,101.66,393900004.0
2007-06-06 20:16:00,101.67,101.7,101.67,101.68,630099995.0
2007-06-06 20:17:00,101.68,101.68,101.65,101.66,733600007.0
2007-06-06 20:18:00,101.67,101.67,101.67,101.67,64000000.0
2007-06-06 20:19:00,101.67,101.68,101.66,101.67,295599995.0
2007-06-06 20:20:00,101.67,101.67,101.65,101.66,267500002.0
2007-06-06 20:21:00,101.66,101.67,101.64,101.65,783899993.0
2007-06-06 20:22:00,101.65,101.65,101.63,101.64,476699996.0
2007-06-06 20:23:00,101.64,101.64,101.62,101.63,309200003.0
2007-06-06 20:24:00,101.63,101.64,101.62,101.63,636499998.0
2007-06-06 20:25:00,101.63,101.64,101.61,101.64,370399998.0
2007-06-06 20:26:00,101.64,101.65,101.62,101.63,445100005.0
2007-06-06 20:27:00,101.63,101.64,101.62,101.62,702500000.0
2007-06-06 20:28:00,101.63,101.68,101.63,101.66,589700001.0
2007-06-06 20:29:00,101.67,101.67,101.64,101.64,618100000.0
2007-06-06 20:30:00,101.65,101.65,101.63,101.63,246800002.0
2007-06-06 20:31:00,101.62,101.64,101.61,101.63,513400005.0
2007-06-06 20:32:00,101.64,101.65,101.63,101.64,449199998.0
2007-06-06 20:33:00,101.65,101.65,101.64,101.64,199100001.0
2007-06-06 20:34:00,101.64,101.67,101.64,101.67,369500001.0
2007-06-06 20:35:00,101.67,101.67,101.65,101.66,468300001.0
2007-06-06 20:36:00,101.67,101.67,101.65,101.67,766499995.0
2007-06-06 20:37:00,101.67,101.67,101.66,101.66,131600002.0
2007-06-06 20:38:00,101.66,101.68,101.65,101.67,599500008.0
2007-06-06 20:39:00,101.67,101.69,101.67,101.69,428900001.0
2007-06-06 20:40:00,101.69,101.71,101.68,101.71,876000001.0
2007-06-06 20:41:00,101.71,101.74,101.7,101.73,1081599990.0
2007-06-06 20:42:00,101.73,101.74,101.71,101.72,511399998.0
2007-06-06 20:43:00,101.72,101.73,101.7,101.71,680299996.0
2007-06-06 20:44:00,101.71,101.73,101.7,101.72,284200001.0
2007-06-06 20:45:00,101.72,101.73,101.72,101.72,546100001.0
2007-06-06 20:46:00,101.72,101.72,101.68,101.68,704199999.0
2007-06-06 20:47:00,101.68,101.69,101.66,101.68,386099998.0
2007-06-06 20:48:00,101.68,101.68,101.66,101.67,592600000.0
2007-06-06 20:49:00,101.67,101.68,101.66,101.67,613599996.0
2007-06-06 20:50:00,101.67,101.67,101.65,101.66,454300002.0
2007-06-06 20:51:00,101.66,101.66,101.64,101.65,444500006.0
2007-06-06 20:52:00,101.64,101.67,101.63,101.65,792700008.0
2007-06-06 20:53:00,101.65,101.66,101.65,101.66,557299994.0
2007-06-06 20:54:00,101.66,101.67,101.64,101.66,411300003.0
2007-06-06 20:55:00,101.66,101.66,101.63,101.65,999200000.0
2007-06-06 20:56:00,101.66,101.66,101.63,101.66,402200002.0
2007-06-06 20:57:00,101.66,101.66,101.63,101.64,1320200020.0
2007-06-06 20:58:00,101.64,101.67,101.64,101.66,1364400008.0
2007-06-06 20:59:00,101.66,101.7,101.65,101.7,998200003.0
2007-06-06 21:00:00,101.7,101.7,101.66,101.66,564100007.0
2007-06-06 21:01:00,101.67,101.68,101.64,101.67,625700009.0
2007-06-06 21:02:00,101.68,101.7,101.67,101.68,389899999.0
2007-06-06 21:03:00,101.68,101.68,101.66,101.68,119600001.0
2007-06-06 21:04:00,101.68,101.69,101.67,101.67,466999998.0
2007-06-06 21:05:00,101.68,101.69,101.68,101.68,91600001.0
2007-06-06 21:06:00,101.69,101.69,101.69,101.69,27200000.0
2007-06-06 21:07:00,101.69,101.69,101.69,101.69,65600000.0
2007-06-06 21:08:00,101.69,101.69,101.68,101.68,220899995.0
2007-06-06 21:09:00,101.68,101.68,101.67,101.67,148299994.0
2007-06-06 21:10:00,101.68,101.68,101.68,101.68,270699996.0
2007-06-06 21:11:00,101.68,101.68,101.68,101.68,267999995.0
2007-06-06 21:12:00,101.68,101.69,101.68,101.69,327199997.0
2007-06-06 21:13:00,101.69,101.69,101.68,101.68,32799999.0
2007-06-06 21:14:00,101.658,101.658,101.637,101.65,421799997.0
2007-06-06 21:15:00,101.68,101.7,101.68,101.68,334699999.0
2007-06-06 21:16:00,101.68,101.69,101.68,101.69,222200005.0
2007-06-06 21:17:00,101.68,101.68,101.67,101.68,152000002.0
2007-06-06 21:18:00,101.68,101.68,101.67,101.67,307900000.0
2007-06-06 21:19:00,101.68,101.7,101.66,101.7,245800002.0
2007-06-06 21:20:00,101.7,101.71,101.69,101.7,283000004.0
2007-06-06 21:21:00,101.7,101.72,101.69,101.71,777900000.0
2007-06-06 21:22:00,101.71,101.72,101.7,101.71,177899997.0
2007-06-06 21:23:00,101.71,101.71,101.7,101.71,259100003.0
2007-06-06 21:24:00,101.71,101.72,101.71,101.71,767399992.0
2007-06-06 21:25:00,101.71,101.72,101.71,101.72,587399990.0
2007-06-06 21:26:00,101.72,101.72,101.71,101.71,176299998.0
2007-06-06 21:27:00,101.71,101.72,101.71,101.72,54599999.0
2007-06-06 21:28:00,101.72,101.72,101.71,101.72,452999999.0
2007-06-06 21:29:00,101.72,101.73,101.72,101.73,184900002.0
2007-06-06 21:30:00,101.73,101.73,101.71,101.72,346799999.0
2007-06-06 21:31:00,101.73,101.73,101.71,101.71,162700002.0
2007-06-06 21:32:00,101.72,101.73,101.72,101.73,267199999.0
2007-06-06 21:33:00,101.73,101.74,101.73,101.74,48000000.0
2007-06-06 21:34:00,101.74,101.74,101.72,101.72,197299996.0
2007-06-06 21:35:00,101.73,101.74,101.73,101.74,123500001.0
2007-06-06 21:36:00,101.74,101.74,101.73,101.73,115199997.0
2007-06-06 21:37:00,101.73,101.73,101.73,101.73,57600000.0
2007-06-06 21:38:00,101.73,101.73,101.73,101.73,43200000.0
2007-06-06 21:39:00,101.73,101.73,101.73,101.73,28800000.0
2007-06-06 21:40:00,101.73,101.73,101.72,101.72,44800000.0
2007-06-06 21:41:00,101.72,101.73,101.72,101.72,290400000.0
2007-06-06 21:42:00,101.72,101.72,101.7,101.72,297599997.0
2007-06-06 21:43:00,101.72,101.72,101.71,101.71,106399999.0
2007-06-06 21:44:00,101.71,101.71,101.7,101.7,235999999.0
2007-06-06 21:45:00,101.7,101.73,101.7,101.73,534699996.0
2007-06-06 21:46:00,101.73,101.73,101.71,101.72,448699998.0
2007-06-06 21:47:00,101.72,101.74,101.71,101.74,507999991.0
2007-06-06 21:48:00,101.73,101.76,101.73,101.76,312599999.0
2007-06-06 21:49:00,101.76,101.76,101.75,101.76,247300006.0
2007-06-06 21:50:00,101.76,101.76,101.75,101.75,282300003.0
2007-06-06 21:51:00,101.76,101.76,101.73,101.74,308199999.0
2007-06-06 21:52:00,101.74,101.74,101.73,101.74,253400003.0
2007-06-06 21:53:00,101.74,101.74,101.72,101.74,279800002.0
2007-06-06 21:54:00,101.74,101.74,101.72,101.72,174099996.0
2007-06-06 21:55:00,101.73,101.73,101.72,101.72,127099999.0
2007-06-06 21:56:00,101.72,101.72,101.7,101.72,1085300006.0
2007-06-06 21:57:00,101.71,101.72,101.7,101.71,350099998.0
2007-06-06 21:58:00,101.71,101.72,101.71,101.71,453499995.0
2007-06-06 21:59:00,101.71,101.71,101.68,101.7,329699999.0
2007-06-06 22:00:00,101.7,101.72,101.69,101.71,1162000006.0
2007-06-06 22:01:00,101.71,101.72,101.7,101.72,386500000.0
2007-06-06 22:02:00,101.72,101.72,101.7,101.71,159100001.0
2007-06-06 22:03:00,101.71,101.74,101.71,101.74,212300000.0
2007-06-06 22:04:00,101.73,101.73,101.71,101.72,461600002.0
2007-06-06 22:05:00,101.73,101.73,101.7,101.71,209900002.0
2007-06-06 22:06:00,101.72,101.73,101.71,101.72,577600003.0
2007-06-06 22:07:00,101.73,101.73,101.7,101.7,804099986.0
2007-06-06 22:08:00,101.7,101.72,101.69,101.72,383899992.0
2007-06-06 22:09:00,101.72,101.72,101.7,101.71,245299997.0
2007-06-06 22:10:00,101.72,101.72,101.71,101.71,462299997.0
2007-06-06 22:11:00,101.7,101.7,101.7,101.7,195399997.0
2007-06-06 22:12:00,101.7,101.71,101.7,101.7,82999999.0
2007-06-06 22:13:00,101.71,101.74,101.71,101.73,310100000.0
2007-06-06 22:14:00,101.73,101.75,101.73,101.74,161900001.0
2007-06-06 22:15:00,101.72,101.722,101.694,101.722,75199999.0
2007-06-06 22:16:00,101.75,101.76,101.74,101.76,203299996.0
2007-06-06 22:17:00,101.76,101.76,101.75,101.76,130799999.0
2007-06-06 22:18:00,101.76,101.76,101.74,101.75,170700001.0
2007-06-06 22:19:00,101.76,101.78,101.76,101.78,164599997.0
2007-06-06 22:20:00,101.78,101.78,101.77,101.77,66000000.0
2007-06-06 22:21:00,101.77,101.77,101.77,101.77,98400000.0
2007-06-06 22:22:00,101.77,101.78,101.77,101.77,135499999.0
2007-06-06 22:23:00,101.77,101.77,101.76,101.77,40000001.0
2007-06-06 22:24:00,101.77,101.77,101.74,101.77,544499992.0
2007-06-06 22:25:00,101.77,101.77,101.77,101.77,17600000.0
2007-06-06 22:26:00,101.77,101.77,101.76,101.76,116400000.0
2007-06-06 22:27:00,101.76,101.76,101.75,101.76,141100000.0
2007-06-06 22:28:00,101.75,101.76,101.75,101.76,24600000.0
2007-06-06 22:29:00,101.735,101.747,101.716,101.728,63200000.0
2007-06-06 22:30:00,101.76,101.77,101.76,101.77,36800000.0
2007-06-06 22:31:00,101.78,101.78,101.77,101.77,203199995.0
2007-06-06 22:32:00,101.77,101.77,101.76,101.76,275999995.0
2007-06-06 22:33:00,101.76,101.76,101.76,101.76,15500000.0
2007-06-06 22:34:00,101.76,101.77,101.76,101.77,178099999.0
2007-06-06 22:35:00,101.78,101.78,101.76,101.76,75900001.0
2007-06-06 22:36:00,101.76,101.76,101.75,101.75,358700001.0
2007-06-06 22:37:00,101.76,101.78,101.75,101.76,737799999.0
2007-06-06 22:38:00,101.77,101.77,101.74,101.77,442399994.0
2007-06-06 22:39:00,101.77,101.77,101.76,101.77,51200001.0
2007-06-06 22:40:00,101.76,101.77,101.76,101.76,181599995.0
2007-06-06 22:41:00,101.76,101.76,101.74,101.75,399900003.0
2007-06-06 22:42:00,101.76,101.77,101.74,101.77,531400004.0
2007-06-06 22:43:00,101.77,101.8,101.76,101.78,614999989.0
2007-06-06 22:44:00,101.76,101.79,101.76,101.78,548200002.0
2007-06-06 22:45:00,101.78,101.82,101.77,101.79,783399998.0
2007-06-06 22:46:00,101.79,101.83,101.79,101.81,883699988.0
2007-06-06 22:47:00,101.8,101.84,101.8,101.82,809499995.0
2007-06-06 22:48:00,101.82,101.82,101.81,101.81,131100000.0
2007-06-06 22:49:00,101.81,101.81,101.78,101.78,403299999.0
2007-06-06 22:50:00,101.78,101.78,101.78,101.78,71199997.0
2007-06-06 22:51:00,101.78,101.79,101.78,101.78,123100001.0
2007-06-06 22:52:00,101.78,101.78,101.76,101.76,97400000.0
2007-06-06 22:53:00,101.75,101.79,101.73,101.79,892699997.0
2007-06-06 22:54:00,101.77,101.8,101.76,101.8,370899999.0
2007-06-06 22:55:00,101.81,101.81,101.78,101.79,761300002.0
2007-06-06 22:56:00,101.79,101.8,101.79,101.79,185599997.0
2007-06-06 22:57:00,101.79,101.8,101.79,101.8,37599999.0
2007-06-06 22:58:00,101.8,101.82,101.77,101.78,575600003.0
2007-06-06 22:59:00,101.78,101.8,101.78,101.8,215299998.0
2007-06-06 23:00:00,101.79,101.85,101.77,101.78,262300000.0
2007-06-06 23:01:00,101.79,101.8,101.71,101.755,216100000.0
2007-06-06 23:02:00,101.79,101.8,101.75,101.75,180600000.0
2007-06-06 23:03:00,101.71,101.73,101.66,101.69,358100000.0
2007-06-06 23:04:00,101.69,101.73,101.67,101.71,385900000.0
2007-06-06 23:05:00,101.71,101.71,101.67,101.7,455299992.0
2007-06-06 23:06:00,101.7,101.8,101.68,101.8,876300000.0
2007-06-06 23:07:00,101.8,101.86,101.76,101.86,651300000.0
2007-06-06 23:08:00,101.86,101.87,101.82,101.86,417100000.0
2007-06-06 23:09:00,101.86,101.87,101.81,101.85,404299999.0
2007-06-06 23:10:00,101.85,101.85,101.82,101.82,228400000.0
2007-06-06 23:11:00,101.82,101.85,101.81,101.83,337400000.0
2007-06-06 23:12:00,101.83,101.85,101.81,101.84,456599998.0
2007-06-06 23:13:00,101.84,101.88,101.82,101.86,282100000.0
2007-06-06 23:14:00,101.86,101.9,101.84,101.89,462700001.0
2007-06-06 23:15:00,101.89,101.89,101.83,101.89,432600000.0
2007-06-06 23:16:00,101.89,101.89,101.84,101.89,114000000.0
2007-06-06 23:17:00,101.89,101.9,101.84,101.87,275800000.0
2007-06-06 23:18:00,101.86,101.87,101.86,101.86,25400000.0
2007-06-06 23:19:00,101.86,101.87,101.85,101.86,166300000.0
2007-06-06 23:20:00,101.86,101.87,101.85,101.87,158300000.0
2007-06-06 23:21:00,101.88,101.9,101.86,101.89,46200000.0
2007-06-06 23:22:00,101.9,101.9,101.86,101.87,142900000.0
2007-06-06 23:23:00,101.87,101.88,101.86,101.86,137299999.0
2007-06-06 23:24:00,101.86,101.86,101.83,101.84,28700000.0
2007-06-06 23:25:00,101.87,101.87,101.87,101.87,4000000.0
2007-06-06 23:26:00,101.84,101.87,101.84,101.84,131000000.0
2007-06-06 23:27:00,101.87,101.88,101.85,101.88,254300003.0
2007-06-06 23:28:00,101.88,101.9,101.85,101.88,333200000.0
2007-06-06 23:29:00,101.88,101.89,101.84,101.86,195000000.0
2007-06-06 23:30:00,101.85,101.87,101.84,101.85,359499995.0
2007-06-06 23:31:00,101.85,101.86,101.83,101.86,125600000.0
2007-06-06 23:32:00,101.85,101.86,101.84,101.85,191500003.0
2007-06-06 23:33:00,101.84,101.85,101.84,101.85,96399999.0
2007-06-06 23:34:00,101.85,101.86,101.84,101.86,132000001.0
2007-06-06 23:35:00,101.86,101.86,101.85,101.85,80000000.0
2007-06-06 23:36:00,101.87,101.87,101.83,101.83,267299999.0
2007-06-06 23:37:00,101.84,101.85,101.84,101.84,47500000.0
2007-06-06 23:38:00,101.85,101.86,101.83,101.85,106400000.0
2007-06-06 23:39:00,101.86,101.87,101.86,101.87,14400000.0
2007-06-06 23:40:00,101.86,101.86,101.82,101.82,62400000.0
2007-06-06 23:41:00,101.86,101.87,101.84,101.86,123100000.0
2007-06-06 23:42:00,101.86,101.87,101.84,101.86,190999999.0
2007-06-06 23:43:00,101.86,101.87,101.85,101.86,160000000.0
2007-06-06 23:44:00,101.85,101.86,101.85,101.86,92000000.0
2007-06-06 23:45:00,101.85,101.87,101.85,101.87,118400000.0
2007-06-06 23:46:00,101.86,101.86,101.86,101.86,8000000.0
2007-06-06 23:47:00,101.85,101.87,101.85,101.87,140500000.0
2007-06-06 23:48:00,101.87,101.87,101.86,101.86,98400000.0
2007-06-06 23:49:00,101.86,101.87,101.86,101.86,95800000.0
2007-06-06 23:50:00,101.85,101.86,101.85,101.86,39900000.0
2007-06-06 23:51:00,101.86,101.86,101.86,101.86,44000000.0
2007-06-06 23:52:00,101.86,101.86,101.86,101.86,28000000.0
2007-06-06 23:53:00,101.85,101.85,101.83,101.83,135099999.0
2007-06-06 23:54:00,101.84,101.84,101.82,101.83,262599998.0
2007-06-06 23:55:00,101.83,101.84,101.82,101.83,200000000.0
2007-06-06 23:56:00,101.83,101.85,101.8,101.84,319800000.0
2007-06-06 23:57:00,101.84,101.84,101.81,101.84,134400000.0
2007-06-06 23:58:00,101.84,101.84,101.83,101.83,92000000.0
2007-06-06 23:59:00,101.83,101.83,101.76,101.79,32800000.0
2007-06-07 00:00:00,101.81,101.83,101.78,101.82,707799996.0
2007-06-07 00:01:00,101.82,101.84,101.81,101.81,222099999.0
2007-06-07 00:02:00,101.83,101.83,101.8,101.81,142300000.0
2007-06-07 00:03:00,101.81,101.81,101.79,101.79,281600000.0
2007-06-07 00:04:00,101.79,101.79,101.75,101.75,334400000.0
2007-06-07 00:05:00,101.76,101.78,101.74,101.76,283600000.0
2007-06-07 00:06:00,101.77,101.77,101.72,101.75,605100001.0
2007-06-07 00:07:00,101.75,101.76,101.73,101.74,559099996.0
2007-06-07 00:08:00,101.74,101.76,101.74,101.75,345600000.0
2007-06-07 00:09:00,101.75,101.78,101.73,101.75,570900000.0
2007-06-07 00:10:00,101.75,101.78,101.73,101.77,364900000.0
2007-06-07 00:11:00,101.759,101.767,101.722,101.722,813399980.0
2007-06-07 00:12:00,101.78,101.78,101.74,101.77,417800000.0
2007-06-07 00:13:00,101.75,101.78,101.75,101.77,301600000.0
2007-06-07 00:14:00,101.77,101.77,101.76,101.76,59900000.0
2007-06-07 00:15:00,101.76,101.77,101.76,101.77,116000000.0
2007-06-07 00:16:00,101.74,101.8,101.74,101.8,225600000.0
2007-06-07 00:17:00,101.8,101.8,101.77,101.77,50900000.0
2007-06-07 00:18:00,101.77,101.79,101.77,101.79,90299999.0
2007-06-07 00:19:00,101.79,101.79,101.78,101.78,26400000.0
2007-06-07 00:20:00,101.78,101.78,101.77,101.77,48000000.0
2007-06-07 00:21:00,101.77,101.77,101.77,101.77,28000000.0
2007-06-07 00:22:00,101.748,101.758,101.715,101.715,748799990.0
2007-06-07 00:23:00,101.77,101.77,101.76,101.76,203700000.0
2007-06-07 00:24:00,101.76,101.76,101.75,101.76,268000000.0
2007-06-07 00:25:00,101.76,101.77,101.76,101.76,112000000.0
2007-06-07 00:26:00,101.77,101.79,101.75,101.79,178300000.0
2007-06-07 00:27:00,101.79,101.81,101.78,101.8,277600000.0
2007-06-07 00:28:00,101.8,101.82,101.8,101.81,726600000.0
2007-06-07 00:29:00,101.81,101.82,101.765,101.79,121600000.0
2007-06-07 00:30:00,101.81,101.81,101.81,101.81,100000000.0
2007-06-07 00:31:00,101.81,101.82,101.79,101.82,216800000.0
2007-06-07 00:32:00,101.82,101.83,101.82,101.82,76000000.0
2007-06-07 00:33:00,101.82,101.83,101.8,101.8,297899999.0
2007-06-07 00:34:00,101.81,101.81,101.77,101.78,216600000.0
2007-06-07 00:35:00,101.78,101.78,101.75,101.76,320099998.0
2007-06-07 00:36:00,101.727,101.727,101.703,101.705,66400000.0
2007-06-07 00:37:00,101.76,101.76,101.74,101.74,52700000.0
2007-06-07 00:38:00,101.74,101.75,101.73,101.75,204999998.0
2007-06-07 00:39:00,101.693,101.733,101.693,101.727,36800000.0
2007-06-07 00:40:00,101.75,101.75,101.73,101.75,213500000.0
2007-06-07 00:41:00,101.75,101.77,101.74,101.77,519800000.0
2007-06-07 00:42:00,101.77,101.77,101.74,101.75,235899999.0
2007-06-07 00:43:00,101.75,101.76,101.74,101.76,158299999.0
2007-06-07 00:44:00,101.77,101.77,101.7,101.7,512499999.0
2007-06-07 00:45:00,101.7,101.71,101.64,101.7,659600000.0
2007-06-07 00:46:00,101.7,101.71,101.68,101.71,323099997.0
2007-06-07 00:47:00,101.7,101.7,101.69,101.7,303300000.0
2007-06-07 00:48:00,101.7,101.74,101.7,101.72,346300000.0
2007-06-07 00:49:00,101.73,101.73,101.71,101.71,220800000.0
2007-06-07 00:50:00,101.71,101.71,101.68,101.68,143099999.0
2007-06-07 00:51:00,101.69,101.71,101.67,101.68,348000000.0
2007-06-07 00:52:00,101.71,101.71,101.69,101.71,284300000.0
2007-06-07 00:53:00,101.71,101.71,101.7,101.71,135900000.0
2007-06-07 00:54:00,101.71,101.72,101.71,101.71,215399997.0
2007-06-07 00:55:00,101.72,101.72,101.69,101.72,384399999.0
2007-06-07 00:56:00,101.72,101.72,101.71,101.71,54299999.0
2007-06-07 00:57:00,101.72,101.74,101.72,101.74,143800000.0
2007-06-07 00:58:00,101.74,101.79,101.73,101.77,483899998.0
2007-06-07 00:59:00,101.77,101.78,101.75,101.78,156400000.0
2007-06-07 01:00:00,101.78,101.78,101.75,101.78,617399997.0
2007-06-07 01:01:00,101.78,101.8,101.78,101.78,815399997.0
2007-06-07 01:02:00,101.78,101.78,101.75,101.75,287199999.0
2007-06-07 01:03:00,101.75,101.75,101.74,101.75,100800000.0
2007-06-07 01:04:00,101.76,101.79,101.75,101.79,421199997.0
2007-06-07 01:05:00,101.79,101.8,101.76,101.78,436599999.0
2007-06-07 01:06:00,101.78,101.78,101.74,101.76,328000000.0
2007-06-07 01:07:00,101.76,101.76,101.72,101.73,637899991.0
2007-06-07 01:08:00,101.74,101.74,101.72,101.74,253600000.0
2007-06-07 01:09:00,101.74,101.77,101.72,101.76,551499999.0
2007-06-07 01:10:00,101.76,101.77,101.74,101.76,645599996.0
2007-06-07 01:11:00,101.76,101.77,101.705,101.74,492100000.0
2007-06-07 01:12:00,101.75,101.75,101.74,101.75,270399999.0
2007-06-07 01:13:00,101.75,101.75,101.74,101.75,203800000.0
2007-06-07 01:14:00,101.76,101.76,101.74,101.76,42400000.0
2007-06-07 01:15:00,101.76,101.76,101.75,101.75,256799997.0
2007-06-07 01:16:00,101.75,101.76,101.75,101.75,311199998.0
2007-06-07 01:17:00,101.75,101.75,101.73,101.73,238400000.0
2007-06-07 01:18:00,101.74,101.76,101.73,101.74,355899995.0
2007-06-07 01:19:00,101.74,101.74,101.72,101.73,579499994.0
2007-06-07 01:20:00,101.73,101.75,101.73,101.74,693899998.0
2007-06-07 01:21:00,101.73,101.75,101.72,101.72,417099999.0
2007-06-07 01:22:00,101.73,101.75,101.72,101.73,495899991.0
2007-06-07 01:23:00,101.73,101.74,101.71,101.72,604700003.0
2007-06-07 01:24:00,101.72,101.75,101.7,101.75,920799983.0
2007-06-07 01:25:00,101.75,101.79,101.75,101.77,808799999.0
2007-06-07 01:26:00,101.78,101.78,101.77,101.78,159199999.0
2007-06-07 01:27:00,101.77,101.78,101.76,101.78,363499994.0
2007-06-07 01:28:00,101.79,101.79,101.77,101.78,402900004.0
2007-06-07 01:29:00,101.78,101.78,101.76,101.78,375500002.0
2007-06-07 01:30:00,101.77,101.78,101.77,101.77,385599992.0
2007-06-07 01:31:00,101.77,101.79,101.76,101.78,686400002.0
2007-06-07 01:32:00,101.78,101.79,101.77,101.78,296699999.0
2007-06-07 01:33:00,101.79,101.79,101.77,101.78,150400000.0
2007-06-07 01:34:00,101.78,101.78,101.78,101.78,134399999.0
2007-06-07 01:35:00,101.722,101.769,101.713,101.713,308400002.0
2007-06-07 01:36:00,101.78,101.78,101.75,101.76,245400001.0
2007-06-07 01:37:00,101.76,101.76,101.74,101.75,680599999.0
2007-06-07 01:38:00,101.75,101.76,101.75,101.75,587999993.0
2007-06-07 01:39:00,101.75,101.77,101.75,101.77,285900001.0
2007-06-07 01:40:00,101.77,101.77,101.73,101.73,1178200009.0
2007-06-07 01:41:00,101.74,101.76,101.73,101.74,829900012.0
2007-06-07 01:42:00,101.75,101.76,101.72,101.75,779099999.0
2007-06-07 01:43:00,101.73,101.75,101.73,101.73,753899994.0
2007-06-07 01:44:00,101.74,101.74,101.72,101.74,153400000.0
2007-06-07 01:45:00,101.74,101.75,101.7,101.73,811599997.0
2007-06-07 01:46:00,101.73,101.76,101.72,101.74,471999995.0
2007-06-07 01:47:00,101.74,101.75,101.74,101.74,315600001.0
2007-06-07 01:48:00,101.74,101.76,101.73,101.75,569499994.0
2007-06-07 01:49:00,101.75,101.76,101.75,101.76,498999983.0
2007-06-07 01:50:00,101.76,101.76,101.75,101.75,413599991.0
2007-06-07 01:51:00,101.75,101.75,101.74,101.74,269900002.0
2007-06-07 01:52:00,101.74,101.74,101.73,101.74,553099991.0
2007-06-07 01:53:00,101.74,101.76,101.74,101.76,507100001.0
2007-06-07 01:54:00,101.76,101.77,101.75,101.76,606699998.0
2007-06-07 01:55:00,101.76,101.77,101.76,101.76,572100003.0
2007-06-07 01:56:00,101.76,101.79,101.76,101.79,478800000.0
2007-06-07 01:57:00,101.78,101.81,101.77,101.79,746099999.0
2007-06-07 01:58:00,101.79,101.81,101.79,101.8,915700004.0
2007-06-07 01:59:00,101.8,101.8,101.76,101.76,983799992.0
2007-06-07 02:00:00,101.76,101.76,101.63,101.65,1704799999.0
2007-06-07 02:01:00,101.65,101.7,101.65,101.7,1913199996.0
2007-06-07 02:02:00,101.7,101.72,101.69,101.7,824600000.0
2007-06-07 02:03:00,101.7,101.72,101.69,101.71,1130199991.0
2007-06-07 02:04:00,101.71,101.73,101.7,101.71,770199997.0
2007-06-07 02:05:00,101.71,101.71,101.68,101.69,815199989.0
2007-06-07 02:06:00,101.69,101.7,101.68,101.69,950999997.0
2007-06-07 02:07:00,101.69,101.69,101.65,101.65,1130999993.0
2007-06-07 02:08:00,101.66,101.69,101.65,101.67,1940000000.0
2007-06-07 02:09:00,101.67,101.68,101.66,101.67,1003900005.0
2007-06-07 02:10:00,101.67,101.68,101.67,101.67,975999996.0
2007-06-07 02:11:00,101.67,101.7,101.67,101.7,703099998.0
2007-06-07 02:12:00,101.71,101.72,101.7,101.71,1144599993.0
2007-06-07 02:13:00,101.71,101.72,101.71,101.72,606399993.0
2007-06-07 02:14:00,101.72,101.72,101.71,101.71,242400002.0
2007-06-07 02:15:00,101.71,101.73,101.7,101.72,554200005.0
2007-06-07 02:16:00,101.72,101.76,101.71,101.75,852799994.0
2007-06-07 02:17:00,101.75,101.79,101.74,101.76,1353500000.0
2007-06-07 02:18:00,101.76,101.76,101.73,101.75,465700009.0
2007-06-07 02:19:00,101.75,101.76,101.74,101.75,444200001.0
2007-06-07 02:20:00,101.74,101.76,101.74,101.75,756900001.0
2007-06-07 02:21:00,101.76,101.76,101.73,101.73,696599999.0
2007-06-07 02:22:00,101.73,101.75,101.73,101.75,810200003.0
2007-06-07 02:23:00,101.75,101.76,101.73,101.74,344599998.0
2007-06-07 02:24:00,101.74,101.78,101.73,101.76,414499998.0
2007-06-07 02:25:00,101.76,101.79,101.76,101.77,999799987.0
2007-06-07 02:26:00,101.77,101.79,101.74,101.76,657399988.0
2007-06-07 02:27:00,101.76,101.77,101.74,101.74,939400005.0
2007-06-07 02:28:00,101.75,101.76,101.73,101.74,859899995.0
2007-06-07 02:29:00,101.76,101.81,101.75,101.79,1514000004.0
2007-06-07 02:30:00,101.78,101.81,101.77,101.81,1675700003.0
2007-06-07 02:31:00,101.81,101.84,101.81,101.84,617499998.0
2007-06-07 02:32:00,101.84,101.84,101.78,101.79,684500000.0
2007-06-07 02:33:00,101.79,101.8,101.78,101.8,582700000.0
2007-06-07 02:34:00,101.8,101.82,101.8,101.81,334200002.0
2007-06-07 02:35:00,101.81,101.84,101.81,101.82,557499995.0
2007-06-07 02:36:00,101.83,101.83,101.8,101.81,297899996.0
2007-06-07 02:37:00,101.8,101.82,101.78,101.82,1375500000.0
2007-06-07 02:38:00,101.82,101.84,101.8,101.81,1178100003.0
2007-06-07 02:39:00,101.81,101.83,101.8,101.82,828999995.0
2007-06-07 02:40:00,101.83,101.84,101.81,101.84,599600001.0
2007-06-07 02:41:00,101.84,101.86,101.82,101.86,321899999.0
2007-06-07 02:42:00,101.86,101.86,101.85,101.85,917599998.0
2007-06-07 02:43:00,101.86,101.86,101.85,101.85,337599993.0
2007-06-07 02:44:00,101.83,101.87,101.83,101.85,1229299986.0
2007-06-07 02:45:00,101.85,101.86,101.85,101.85,175999996.0
2007-06-07 02:46:00,101.85,101.86,101.85,101.85,486999994.0
2007-06-07 02:47:00,101.85,101.87,101.85,101.86,562400005.0
2007-06-07 02:48:00,101.86,101.89,101.86,101.89,373200003.0
2007-06-07 02:49:00,101.89,101.89,101.87,101.87,498799999.0
2007-06-07 02:50:00,101.87,101.89,101.86,101.86,466100001.0
2007-06-07 02:51:00,101.86,101.87,101.85,101.85,216500002.0
2007-06-07 02:52:00,101.85,101.85,101.82,101.84,813400003.0
2007-06-07 02:53:00,101.84,101.85,101.83,101.85,467100004.0
2007-06-07 02:54:00,101.85,101.87,101.84,101.85,867799999.0
2007-06-07 02:55:00,101.86,101.86,101.83,101.84,1060000001.0
2007-06-07 02:56:00,101.84,101.84,101.82,101.83,195700000.0
2007-06-07 02:57:00,101.83,101.83,101.81,101.83,387500001.0
2007-06-07 02:58:00,101.83,101.84,101.81,101.83,731899998.0
2007-06-07 02:59:00,101.83,101.83,101.79,101.81,722499994.0
2007-06-07 03:00:00,101.81,101.82,101.81,101.82,86400000.0
2007-06-07 03:01:00,101.82,101.85,101.81,101.83,1124100000.0
2007-06-07 03:02:00,101.82,101.83,101.81,101.82,579300010.0
2007-06-07 03:03:00,101.82,101.84,101.81,101.84,602900005.0
2007-06-07 03:04:00,101.84,101.85,101.83,101.85,479100000.0
2007-06-07 03:05:00,101.84,101.85,101.84,101.85,487999994.0
2007-06-07 03:06:00,101.85,101.89,101.85,101.87,535399994.0
2007-06-07 03:07:00,101.87,101.88,101.85,101.87,762199999.0
2007-06-07 03:08:00,101.87,101.87,101.87,101.87,174399997.0
2007-06-07 03:09:00,101.87,101.88,101.87,101.88,199999998.0
2007-06-07 03:10:00,101.88,101.89,101.86,101.89,531700002.0
2007-06-07 03:11:00,101.88,101.93,101.88,101.93,480299998.0
2007-06-07 03:12:00,101.93,101.93,101.91,101.91,436499990.0
2007-06-07 03:13:00,101.91,101.92,101.9,101.9,524599998.0
2007-06-07 03:14:00,101.9,101.9,101.89,101.89,759999995.0
2007-06-07 03:15:00,101.89,101.9,101.87,101.89,1210099982.0
2007-06-07 03:16:00,101.9,101.91,101.89,101.9,673299998.0
2007-06-07 03:17:00,101.91,101.92,101.88,101.91,487000004.0
2007-06-07 03:18:00,101.91,101.91,101.9,101.91,327700004.0
2007-06-07 03:19:00,101.91,101.92,101.88,101.88,516700000.0
2007-06-07 03:20:00,101.91,101.92,101.88,101.91,980000004.0
2007-06-07 03:21:00,101.91,101.92,101.91,101.91,647199995.0
2007-06-07 03:22:00,101.91,101.94,101.91,101.94,1020399994.0
2007-06-07 03:23:00,101.94,101.95,101.93,101.95,864600012.0
2007-06-07 03:24:00,101.95,101.95,101.9,101.94,1116499995.0
2007-06-07 03:25:00,101.94,101.98,101.94,101.96,892199999.0
2007-06-07 03:26:00,101.96,102.02,101.95,102.0,1221399985.0
2007-06-07 03:27:00,102.0,102.06,101.99,102.04,1115199992.0
2007-06-07 03:28:00,102.05,102.11,101.98,102.03,1699100001.0
2007-06-07 03:29:00,102.04,102.06,101.98,102.03,1094199997.0
2007-06-07 03:30:00,102.01,102.31,101.99,102.27,650600000.0
2007-06-07 03:31:00,102.27,102.29,102.22,102.23,852700002.0
2007-06-07 03:32:00,102.22,102.23,102.18,102.22,955399997.0
2007-06-07 03:33:00,102.22,102.28,102.22,102.27,1192299980.0
2007-06-07 03:34:00,102.27,102.29,102.27,102.29,836299997.0
2007-06-07 03:35:00,102.29,102.31,102.27,102.3,1228300014.0
2007-06-07 03:36:00,102.3,102.35,102.29,102.32,1426099986.0
2007-06-07 03:37:00,102.32,102.32,102.29,102.31,962099998.0
2007-06-07 03:38:00,102.31,102.35,102.31,102.35,584399992.0
2007-06-07 03:39:00,102.35,102.4,102.34,102.39,851199995.0
2007-06-07 03:40:00,102.37,102.39,102.35,102.37,735499990.0
2007-06-07 03:41:00,102.37,102.38,102.36,102.38,761199994.0
2007-06-07 03:42:00,102.38,102.39,102.37,102.39,514399996.0
2007-06-07 03:43:00,102.39,102.41,102.37,102.41,749699992.0
2007-06-07 03:44:00,102.41,102.45,102.41,102.43,1642399989.0
2007-06-07 03:45:00,102.43,102.45,102.42,102.42,1063099982.0
2007-06-07 03:46:00,102.42,102.47,102.41,102.46,913799997.0
2007-06-07 03:47:00,102.45,102.5,102.45,102.45,983899997.0
2007-06-07 03:48:00,102.46,102.49,102.46,102.49,454199993.0
2007-06-07 03:49:00,102.49,102.5,102.45,102.45,1222499989.0
2007-06-07 03:50:00,102.46,102.47,102.45,102.45,828800000.0
2007-06-07 03:51:00,102.45,102.46,102.41,102.41,819600001.0
2007-06-07 03:52:00,102.41,102.42,102.38,102.39,839599982.0
2007-06-07 03:53:00,102.39,102.41,102.38,102.4,509999991.0
2007-06-07 03:54:00,102.4,102.43,102.4,102.4,513999991.0
2007-06-07 03:55:00,102.41,102.42,102.41,102.41,87100000.0
2007-06-07 03:56:00,102.41,102.41,102.39,102.39,685099995.0
2007-06-07 03:57:00,102.39,102.39,102.36,102.38,598499997.0
2007-06-07 03:58:00,102.39,102.4,102.36,102.37,1448899982.0
2007-06-07 03:59:00,102.37,102.38,102.35,102.37,486299995.0
2007-06-07 04:00:00,102.37,102.37,102.35,102.35,340799998.0
2007-06-07 04:01:00,102.35,102.36,102.33,102.36,573799990.0
2007-06-07 04:02:00,102.36,102.36,102.33,102.34,1059699998.0
2007-06-07 04:03:00,102.35,102.37,102.34,102.36,629599988.0
2007-06-07 04:04:00,102.36,102.38,102.35,102.37,792200002.0
2007-06-07 04:05:00,102.36,102.37,102.36,102.37,133099999.0
2007-06-07 04:06:00,102.38,102.38,102.37,102.37,73299997.0
2007-06-07 04:07:00,102.38,102.38,102.37,102.38,219199997.0
2007-06-07 04:08:00,102.38,102.38,102.33,102.36,247199995.0
2007-06-07 04:09:00,102.35,102.38,102.35,102.36,906399986.0
2007-06-07 04:10:00,102.36,102.4,102.36,102.39,262299998.0
2007-06-07 04:11:00,102.39,102.4,102.38,102.38,358099995.0
2007-06-07 04:12:00,102.39,102.4,102.39,102.4,39199999.0
2007-06-07 04:13:00,102.4,102.41,102.39,102.4,347599998.0
2007-06-07 04:14:00,102.41,102.43,102.41,102.43,164700000.0
2007-06-07 04:15:00,102.43,102.44,102.41,102.43,1086799987.0
2007-06-07 04:16:00,102.43,102.48,102.33,102.47,783899988.0
2007-06-07 04:17:00,102.47,102.49,102.45,102.45,1143200015.0
2007-06-07 04:18:00,102.46,102.49,102.33,102.49,885999996.0
2007-06-07 04:19:00,102.49,102.49,102.46,102.47,541000004.0
2007-06-07 04:20:00,102.47,102.48,102.45,102.47,710199993.0
2007-06-07 04:21:00,102.47,102.49,102.46,102.47,709800004.0
2007-06-07 04:22:00,102.47,102.48,102.45,102.46,748499991.0
2007-06-07 04:23:00,102.46,102.5,102.46,102.48,920199991.0
2007-06-07 04:24:00,102.48,102.48,102.47,102.47,571199988.0
2007-06-07 04:25:00,102.47,102.49,102.47,102.49,368599998.0
2007-06-07 04:26:00,102.48,102.52,102.48,102.51,480799999.0
2007-06-07 04:27:00,102.51,102.53,102.49,102.49,508499993.0
2007-06-07 04:28:00,102.49,102.52,102.49,102.51,230599999.0
2007-06-07 04:29:00,102.52,102.53,102.5,102.51,446299999.0
2007-06-07 04:30:00,102.5,102.53,102.49,102.52,1071999998.0
2007-06-07 04:31:00,102.52,102.53,102.5,102.51,345499998.0
2007-06-07 04:32:00,102.52,102.55,102.52,102.53,286400000.0
2007-06-07 04:33:00,102.53,102.53,102.52,102.53,270800002.0
2007-06-07 04:34:00,102.54,102.55,102.53,102.54,464900000.0
2007-06-07 04:35:00,102.54,102.54,102.52,102.53,554499996.0
2007-06-07 04:36:00,102.52,102.56,102.52,102.54,928099983.0
2007-06-07 04:37:00,102.53,102.56,102.53,102.56,240899997.0
2007-06-07 04:38:00,102.56,102.58,102.56,102.56,659199993.0
2007-06-07 04:39:00,102.55,102.56,102.53,102.55,434700002.0
2007-06-07 04:40:00,102.55,102.56,102.53,102.53,226099999.0
2007-06-07 04:41:00,102.55,102.55,102.55,102.55,72800000.0
2007-06-07 04:42:00,102.55,102.56,102.54,102.55,209299999.0
2007-06-07 04:43:00,102.55,102.56,102.54,102.55,410200006.0
2007-06-07 04:44:00,102.55,102.55,102.51,102.54,31200000.0
2007-06-07 04:45:00,102.54,102.55,102.54,102.55,31200000.0
2007-06-07 04:46:00,102.55,102.55,102.52,102.55,372800004.0
2007-06-07 04:47:00,102.55,102.55,102.53,102.54,188800000.0
2007-06-07 04:48:00,102.54,102.54,102.52,102.53,414699999.0
2007-06-07 04:49:00,102.53,102.53,102.51,102.52,230499997.0
2007-06-07 04:50:00,102.52,102.52,102.49,102.5,231799999.0
2007-06-07 04:51:00,102.5,102.5,102.5,102.5,28000000.0
2007-06-07 04:52:00,102.5,102.5,102.48,102.49,151899997.0
2007-06-07 04:53:00,102.48,102.5,102.48,102.5,89000000.0
2007-06-07 04:54:00,102.5,102.5,102.46,102.46,137300001.0
2007-06-07 04:55:00,102.46,102.47,102.46,102.47,114900000.0
2007-06-07 04:56:00,102.47,102.47,102.45,102.45,204800001.0
2007-06-07 04:57:00,102.46,102.48,102.46,102.46,144699999.0
2007-06-07 04:58:00,102.47,102.47,102.46,102.47,208300000.0
2007-06-07 04:59:00,102.48,102.48,102.45,102.46,656399994.0
2007-06-07 05:00:00,102.46,102.49,102.46,102.47,401499999.0
2007-06-07 05:01:00,102.47,102.47,102.46,102.46,36800000.0
2007-06-07 05:02:00,102.47,102.49,102.47,102.49,481599999.0
2007-06-07 05:03:00,102.49,102.49,102.48,102.49,336400001.0
2007-06-07 05:04:00,102.48,102.49,102.48,102.48,107700001.0
2007-06-07 05:05:00,102.49,102.49,102.48,102.49,93600000.0
2007-06-07 05:06:00,102.49,102.5,102.49,102.49,216699997.0
2007-06-07 05:07:00,102.49,102.52,102.49,102.51,441800003.0
2007-06-07 05:08:00,102.51,102.53,102.51,102.51,405999996.0
2007-06-07 05:09:00,102.51,102.55,102.51,102.54,536399994.0
2007-06-07 05:10:00,102.53,102.54,102.52,102.54,339899995.0
2007-06-07 05:11:00,102.54,102.54,102.52,102.52,259199998.0
2007-06-07 05:12:00,102.51,102.52,102.5,102.5,316199997.0
2007-06-07 05:13:00,102.51,102.51,102.5,102.5,220299998.0
2007-06-07 05:14:00,102.5,102.5,102.49,102.5,328699998.0
2007-06-07 05:15:00,102.5,102.51,102.48,102.5,391100000.0
2007-06-07 05:16:00,102.5,102.5,102.49,102.5,174500001.0
2007-06-07 05:17:00,102.5,102.5,102.49,102.49,68800000.0
2007-06-07 05:18:00,102.49,102.51,102.49,102.5,91499999.0
2007-06-07 05:19:00,102.5,102.5,102.48,102.49,351800000.0
2007-06-07 05:20:00,102.49,102.51,102.48,102.49,296800000.0
2007-06-07 05:21:00,102.49,102.49,102.48,102.48,35900000.0
2007-06-07 05:22:00,102.48,102.48,102.48,102.48,31900000.0
2007-06-07 05:23:00,102.49,102.49,102.48,102.48,9600000.0
2007-06-07 05:24:00,102.48,102.48,102.48,102.48,55600001.0
2007-06-07 05:25:00,102.48,102.49,102.47,102.48,142500000.0
2007-06-07 05:26:00,102.49,102.49,102.47,102.48,403100001.0
2007-06-07 05:27:00,102.47,102.48,102.47,102.48,294800000.0
2007-06-07 05:28:00,102.48,102.48,102.47,102.47,102400000.0
2007-06-07 05:29:00,102.47,102.48,102.45,102.45,254599995.0
2007-06-07 05:30:00,102.46,102.48,102.45,102.48,476299990.0
2007-06-07 05:31:00,102.48,102.48,102.46,102.46,120600000.0
2007-06-07 05:32:00,102.47,102.47,102.45,102.46,204099996.0
2007-06-07 05:33:00,102.46,102.47,102.45,102.46,308899998.0
2007-06-07 05:34:00,102.46,102.47,102.44,102.46,738399991.0
2007-06-07 05:35:00,102.46,102.47,102.45,102.46,223000000.0
2007-06-07 05:36:00,102.47,102.49,102.46,102.47,141300000.0
2007-06-07 05:37:00,102.47,102.48,102.44,102.44,764599991.0
2007-06-07 05:38:00,102.44,102.46,102.43,102.46,926699989.0
2007-06-07 05:39:00,102.46,102.46,102.45,102.46,192900000.0
2007-06-07 05:40:00,102.46,102.48,102.44,102.45,713299994.0
2007-06-07 05:41:00,102.46,102.47,102.45,102.47,272200005.0
2007-06-07 05:42:00,102.47,102.49,102.47,102.49,154199999.0
2007-06-07 05:43:00,102.48,102.51,102.48,102.5,922699979.0
2007-06-07 05:44:00,102.5,102.51,102.49,102.51,506499996.0
2007-06-07 05:45:00,102.51,102.51,102.5,102.51,286899997.0
2007-06-07 05:46:00,102.51,102.53,102.5,102.5,544699990.0
2007-06-07 05:47:00,102.51,102.53,102.49,102.51,486099998.0
2007-06-07 05:48:00,102.51,102.51,102.49,102.51,273099997.0
2007-06-07 05:49:00,102.51,102.51,102.51,102.51,196699996.0
2007-06-07 05:50:00,102.51,102.52,102.51,102.52,176199999.0
2007-06-07 05:51:00,102.52,102.53,102.5,102.53,770200003.0
2007-06-07 05:52:00,102.53,102.55,102.51,102.54,705499999.0
2007-06-07 05:53:00,102.54,102.54,102.51,102.52,282299997.0
2007-06-07 05:54:00,102.52,102.55,102.5,102.55,573199992.0
2007-06-07 05:55:00,102.54,102.56,102.54,102.55,494700002.0
2007-06-07 05:56:00,102.54,102.57,102.54,102.56,536700003.0
2007-06-07 05:57:00,102.56,102.56,102.52,102.53,793499994.0
2007-06-07 05:58:00,102.53,102.56,102.53,102.56,365199996.0
2007-06-07 05:59:00,102.56,102.58,102.54,102.54,483199997.0
2007-06-07 06:00:00,102.54,102.57,102.54,102.57,1092399989.0
2007-06-07 06:01:00,102.57,102.58,102.56,102.58,342000003.0
2007-06-07 06:02:00,102.58,102.58,102.55,102.58,341399999.0
2007-06-07 06:03:00,102.58,102.59,102.57,102.58,351599995.0
2007-06-07 06:04:00,102.58,102.6,102.57,102.59,527299998.0
2007-06-07 06:05:00,102.59,102.59,102.56,102.58,583400008.0
2007-06-07 06:06:00,102.58,102.58,102.56,102.58,506800010.0
2007-06-07 06:07:00,102.57,102.58,102.57,102.58,248400002.0
2007-06-07 06:08:00,102.58,102.64,102.58,102.63,770600002.0
2007-06-07 06:09:00,102.63,102.64,102.61,102.63,535000000.0
2007-06-07 06:10:00,102.62,102.64,102.61,102.61,521700009.0
2007-06-07 06:11:00,102.62,102.63,102.61,102.62,408899995.0
2007-06-07 06:12:00,102.63,102.64,102.62,102.64,235200000.0
2007-06-07 06:13:00,102.64,102.64,102.61,102.63,664399993.0
2007-06-07 06:14:00,102.63,102.68,102.63,102.66,1420599984.0
2007-06-07 06:15:00,102.66,102.69,102.65,102.67,1001499990.0
2007-06-07 06:16:00,102.68,102.69,102.67,102.68,758199997.0
2007-06-07 06:17:00,102.68,102.7,102.67,102.69,844599998.0
2007-06-07 06:18:00,102.7,102.7,102.65,102.65,676799996.0
2007-06-07 06:19:00,102.65,102.65,102.61,102.65,971599998.0
2007-06-07 06:20:00,102.65,102.68,102.63,102.66,1185199993.0
2007-06-07 06:21:00,102.67,102.67,102.64,102.65,437200004.0
2007-06-07 06:22:00,102.65,102.66,102.64,102.64,609000006.0
2007-06-07 06:23:00,102.64,102.66,102.64,102.66,590999996.0
2007-06-07 06:24:00,102.66,102.67,102.66,102.66,252800000.0
2007-06-07 06:25:00,102.66,102.68,102.66,102.66,208399999.0
2007-06-07 06:26:00,102.66,102.67,102.64,102.65,842499998.0
2007-06-07 06:27:00,102.65,102.66,102.64,102.66,396500001.0
2007-06-07 06:28:00,102.66,102.66,102.64,102.65,332600002.0
2007-06-07 06:29:00,102.65,102.65,102.63,102.65,103900000.0
2007-06-07 06:30:00,102.64,102.66,102.64,102.65,131600002.0
2007-06-07 06:31:00,102.65,102.66,102.64,102.64,139599997.0
2007-06-07 06:32:00,102.64,102.66,102.62,102.64,546899991.0
2007-06-07 06:33:00,102.64,102.65,102.63,102.64,147500002.0
2007-06-07 06:34:00,102.63,102.65,102.63,102.64,117999998.0
2007-06-07 06:35:00,102.64,102.68,102.64,102.68,301000003.0
2007-06-07 06:36:00,102.68,102.68,102.65,102.66,186999999.0
2007-06-07 06:37:00,102.67,102.67,102.64,102.64,203399999.0
2007-06-07 06:38:00,102.64,102.65,102.63,102.65,291800003.0
2007-06-07 06:39:00,102.65,102.66,102.62,102.64,360099999.0
2007-06-07 06:40:00,102.65,102.66,102.64,102.65,201599996.0
2007-06-07 06:41:00,102.65,102.65,102.62,102.65,143200001.0
2007-06-07 06:42:00,102.65,102.65,102.64,102.64,119600003.0
2007-06-07 06:43:00,102.65,102.66,102.64,102.64,1067699963.0
2007-06-07 06:44:00,102.64,102.66,102.64,102.65,359199998.0
2007-06-07 06:45:00,102.65,102.66,102.62,102.62,969400007.0
2007-06-07 06:46:00,102.63,102.65,102.63,102.63,224799999.0
2007-06-07 06:47:00,102.63,102.64,102.63,102.63,49600000.0
2007-06-07 06:48:00,102.64,102.64,102.62,102.63,370299996.0
2007-06-07 06:49:00,102.64,102.66,102.63,102.64,233799993.0
2007-06-07 06:50:00,102.64,102.64,102.6,102.63,616899996.0
2007-06-07 06:51:00,102.63,102.66,102.63,102.66,452800005.0
2007-06-07 06:52:00,102.66,102.67,102.64,102.65,510199990.0
2007-06-07 06:53:00,102.66,102.66,102.64,102.66,336800001.0
2007-06-07 06:54:00,102.66,102.67,102.65,102.65,498800002.0
2007-06-07 06:55:00,102.65,102.66,102.64,102.64,284400000.0
2007-06-07 06:56:00,102.64,102.65,102.63,102.64,531599995.0
2007-06-07 06:57:00,102.64,102.65,102.62,102.65,363100005.0
2007-06-07 06:58:00,102.65,102.65,102.61,102.64,539200002.0
2007-06-07 06:59:00,102.63,102.64,102.62,102.63,532699996.0
2007-06-07 07:00:00,102.63,102.63,102.59,102.6,304500002.0
2007-06-07 07:01:00,102.59,102.61,102.59,102.61,494400002.0
2007-06-07 07:02:00,102.6,102.61,102.57,102.59,681900009.0
2007-06-07 07:03:00,102.59,102.59,102.52,102.52,703300001.0
2007-06-07 07:04:00,102.52,102.54,102.52,102.53,395699993.0
2007-06-07 07:05:00,102.52,102.54,102.52,102.53,388699993.0
2007-06-07 07:06:00,102.53,102.53,102.51,102.53,562799998.0
2007-06-07 07:07:00,102.53,102.57,102.5,102.57,649399990.0
2007-06-07 07:08:00,102.57,102.58,102.55,102.58,483299994.0
2007-06-07 07:09:00,102.58,102.6,102.56,102.6,537799991.0
2007-06-07 07:10:00,102.6,102.61,102.59,102.6,477599993.0
2007-06-07 07:11:00,102.6,102.61,102.58,102.58,281499999.0
2007-06-07 07:12:00,102.58,102.58,102.54,102.56,139699999.0
2007-06-07 07:13:00,102.56,102.56,102.53,102.55,706699993.0
2007-06-07 07:14:00,102.55,102.55,102.53,102.54,640599995.0
2007-06-07 07:15:00,102.54,102.55,102.52,102.54,413499998.0
2007-06-07 07:16:00,102.54,102.55,102.52,102.54,494499994.0
2007-06-07 07:17:00,102.52,102.55,102.51,102.54,791799988.0
2007-06-07 07:18:00,102.55,102.56,102.53,102.54,575099992.0
2007-06-07 07:19:00,102.54,102.57,102.54,102.57,264799996.0
2007-06-07 07:20:00,102.58,102.59,102.55,102.57,463099997.0
2007-06-07 07:21:00,102.57,102.58,102.56,102.57,768399978.0
2007-06-07 07:22:00,102.56,102.58,102.55,102.58,719399988.0
2007-06-07 07:23:00,102.58,102.59,102.57,102.58,269599994.0
2007-06-07 07:24:00,102.58,102.59,102.58,102.58,84699999.0
2007-06-07 07:25:00,102.59,102.59,102.57,102.58,351300000.0
2007-06-07 07:26:00,102.58,102.59,102.56,102.57,375999997.0
2007-06-07 07:27:00,102.56,102.56,102.56,102.56,108000000.0
2007-06-07 07:28:00,102.56,102.57,102.56,102.56,91200000.0
2007-06-07 07:29:00,102.56,102.57,102.55,102.55,172399998.0
2007-06-07 07:30:00,102.55,102.56,102.55,102.56,245499993.0
2007-06-07 07:31:00,102.56,102.56,102.56,102.56,138000000.0
2007-06-07 07:32:00,102.56,102.58,102.56,102.57,232299998.0
2007-06-07 07:33:00,102.57,102.59,102.57,102.58,638099990.0
2007-06-07 07:34:00,102.58,102.59,102.57,102.58,345099994.0
2007-06-07 07:35:00,102.58,102.59,102.58,102.59,412699989.0
2007-06-07 07:36:00,102.59,102.59,102.57,102.57,215299997.0
2007-06-07 07:37:00,102.58,102.6,102.58,102.6,432099992.0
2007-06-07 07:38:00,102.59,102.61,102.59,102.59,879899986.0
2007-06-07 07:39:00,102.59,102.62,102.59,102.61,283499997.0
2007-06-07 07:40:00,102.62,102.62,102.59,102.62,733099994.0
2007-06-07 07:41:00,102.61,102.62,102.57,102.57,260300004.0
2007-06-07 07:42:00,102.59,102.59,102.58,102.59,97000000.0
2007-06-07 07:43:00,102.59,102.59,102.58,102.59,47200000.0
2007-06-07 07:44:00,102.59,102.59,102.52,102.56,299900000.0
2007-06-07 07:45:00,102.53,102.59,102.53,102.57,440899996.0
2007-06-07 07:46:00,102.57,102.57,102.56,102.57,605200001.0
2007-06-07 07:47:00,102.58,102.59,102.56,102.58,618899999.0
2007-06-07 07:48:00,102.58,102.59,102.58,102.59,465299994.0
2007-06-07 07:49:00,102.58,102.59,102.57,102.58,183499998.0
2007-06-07 07:50:00,102.58,102.6,102.56,102.58,235199997.0
2007-06-07 07:51:00,102.58,102.6,102.56,102.58,257500000.0
2007-06-07 07:52:00,102.58,102.58,102.55,102.55,176300002.0
2007-06-07 07:53:00,102.56,102.57,102.55,102.57,344800000.0
2007-06-07 07:54:00,102.57,102.57,102.55,102.56,662399989.0
2007-06-07 07:55:00,102.56,102.57,102.55,102.57,406399997.0
2007-06-07 07:56:00,102.57,102.61,102.57,102.6,456699998.0
2007-06-07 07:57:00,102.6,102.62,102.59,102.59,558999999.0
2007-06-07 07:58:00,102.59,102.63,102.59,102.61,806399996.0
2007-06-07 07:59:00,102.61,102.62,102.59,102.61,515599998.0
2007-06-07 08:00:00,102.61,102.67,102.61,102.64,1144799992.0
2007-06-07 08:01:00,102.64,102.69,102.64,102.68,1240800001.0
2007-06-07 08:02:00,102.68,102.68,102.66,102.66,504599995.0
2007-06-07 08:03:00,102.65,102.69,102.65,102.68,420499995.0
2007-06-07 08:04:00,102.68,102.71,102.67,102.68,1072299990.0
2007-06-07 08:05:00,102.69,102.71,102.65,102.71,1021099990.0
2007-06-07 08:06:00,102.71,102.72,102.69,102.7,1221800001.0
2007-06-07 08:07:00,102.69,102.7,102.66,102.66,895300003.0
2007-06-07 08:08:00,102.67,102.69,102.66,102.67,459700009.0
2007-06-07 08:09:00,102.68,102.69,102.66,102.69,702100006.0
2007-06-07 08:10:00,102.69,102.69,102.65,102.69,604200000.0
2007-06-07 08:11:00,102.69,102.69,102.69,102.69,371899994.0
2007-06-07 08:12:00,102.69,102.75,102.69,102.74,1386900003.0
2007-06-07 08:13:00,102.74,102.76,102.72,102.73,799099992.0
2007-06-07 08:14:00,102.73,102.73,102.72,102.72,208399998.0
2007-06-07 08:15:00,102.72,102.75,102.72,102.74,818899998.0
2007-06-07 08:16:00,102.74,102.77,102.7,102.76,610300005.0
2007-06-07 08:17:00,102.76,102.8,102.76,102.78,493600000.0
2007-06-07 08:18:00,102.78,102.81,102.77,102.8,623599993.0
2007-06-07 08:19:00,102.8,102.8,102.77,102.78,549100002.0
2007-06-07 08:20:00,102.78,102.79,102.76,102.76,693699995.0
2007-06-07 08:21:00,102.76,102.78,102.72,102.78,707399989.0
2007-06-07 08:22:00,102.77,102.77,102.74,102.76,568000003.0
2007-06-07 08:23:00,102.73,102.77,102.73,102.77,216699996.0
2007-06-07 08:24:00,102.77,102.79,102.74,102.77,928799993.0
2007-06-07 08:25:00,102.77,102.78,102.77,102.78,338199999.0
2007-06-07 08:26:00,102.78,102.79,102.76,102.79,597799991.0
2007-06-07 08:27:00,102.79,102.79,102.76,102.78,702300000.0
2007-06-07 08:28:00,102.77,102.78,102.74,102.74,439899999.0
2007-06-07 08:29:00,102.75,102.77,102.73,102.77,286600000.0
2007-06-07 08:30:00,102.77,102.77,102.74,102.77,808999983.0
2007-06-07 08:31:00,102.76,102.77,102.75,102.75,172600000.0
2007-06-07 08:32:00,102.75,102.75,102.71,102.75,1474199980.0
2007-06-07 08:33:00,102.75,102.75,102.73,102.74,420499999.0
2007-06-07 08:34:00,102.74,102.75,102.71,102.72,790099998.0
2007-06-07 08:35:00,102.72,102.73,102.71,102.73,541099994.0
2007-06-07 08:36:00,102.73,102.74,102.71,102.73,502499993.0
2007-06-07 08:37:00,102.73,102.73,102.71,102.71,364100001.0
2007-06-07 08:38:00,102.71,102.72,102.69,102.7,291299997.0
2007-06-07 08:39:00,102.71,102.72,102.71,102.71,400099994.0
2007-06-07 08:40:00,102.71,102.73,102.7,102.71,542999997.0
2007-06-07 08:41:00,102.72,102.73,102.71,102.71,644299999.0
2007-06-07 08:42:00,102.71,102.73,102.7,102.72,1191500003.0
2007-06-07 08:43:00,102.71,102.74,102.7,102.71,1516800011.0
2007-06-07 08:44:00,102.72,102.73,102.68,102.69,972900000.0
2007-06-07 08:45:00,102.69,102.7,102.67,102.69,695200004.0
2007-06-07 08:46:00,102.68,102.69,102.67,102.67,1118799989.0
2007-06-07 08:47:00,102.67,102.69,102.65,102.68,920200003.0
2007-06-07 08:48:00,102.68,102.68,102.64,102.64,938399996.0
2007-06-07 08:49:00,102.65,102.65,102.63,102.64,649599995.0
2007-06-07 08:50:00,102.65,102.65,102.63,102.63,898799999.0
2007-06-07 08:51:00,102.65,102.65,102.64,102.64,133899999.0
2007-06-07 08:52:00,102.64,102.65,102.63,102.63,392799997.0
2007-06-07 08:53:00,102.64,102.64,102.62,102.63,170099997.0
2007-06-07 08:54:00,102.63,102.64,102.61,102.64,172699999.0
2007-06-07 08:55:00,102.64,102.64,102.6,102.61,1151699993.0
2007-06-07 08:56:00,102.61,102.61,102.56,102.57,928800001.0
2007-06-07 08:57:00,102.57,102.58,102.56,102.56,632799993.0
2007-06-07 08:58:00,102.56,102.59,102.54,102.59,479899993.0
2007-06-07 08:59:00,102.59,102.61,102.57,102.58,784100007.0
2007-06-07 09:00:00,102.59,102.6,102.58,102.59,820799997.0
2007-06-07 09:01:00,102.59,102.6,102.58,102.59,525200002.0
2007-06-07 09:02:00,102.59,102.59,102.58,102.59,599900009.0
2007-06-07 09:03:00,102.59,102.59,102.55,102.58,903699976.0
2007-06-07 09:04:00,102.58,102.58,102.56,102.58,587800000.0
2007-06-07 09:05:00,102.58,102.58,102.57,102.57,369399998.0
2007-06-07 09:06:00,102.57,102.61,102.57,102.6,973300006.0
2007-06-07 09:07:00,102.6,102.61,102.6,102.61,392399998.0
2007-06-07 09:08:00,102.61,102.63,102.6,102.63,471799997.0
2007-06-07 09:09:00,102.63,102.67,102.63,102.66,1169400003.0
2007-06-07 09:10:00,102.66,102.68,102.65,102.68,1546899989.0
2007-06-07 09:11:00,102.68,102.7,102.67,102.68,885599992.0
2007-06-07 09:12:00,102.68,102.72,102.68,102.71,1070499989.0
2007-06-07 09:13:00,102.71,102.72,102.68,102.69,1795100003.0
2007-06-07 09:14:00,102.7,102.7,102.65,102.66,758699990.0
2007-06-07 09:15:00,102.66,102.68,102.64,102.66,1862499996.0
2007-06-07 09:16:00,102.65,102.66,102.63,102.65,664799999.0
2007-06-07 09:17:00,102.65,102.69,102.64,102.69,890199992.0
2007-06-07 09:18:00,102.68,102.72,102.66,102.7,1714100005.0
2007-06-07 09:19:00,102.7,102.73,102.69,102.72,808599999.0
2007-06-07 09:20:00,102.72,102.73,102.71,102.73,623199997.0
2007-06-07 09:21:00,102.72,102.74,102.71,102.72,776199991.0
2007-06-07 09:22:00,102.72,102.73,102.71,102.73,1094300010.0
2007-06-07 09:23:00,102.73,102.73,102.7,102.71,1086099991.0
2007-06-07 09:24:00,102.71,102.73,102.71,102.73,298600004.0
2007-06-07 09:25:00,102.73,102.75,102.72,102.73,1025199997.0
2007-06-07 09:26:00,102.74,102.75,102.71,102.71,631399999.0
2007-06-07 09:27:00,102.72,102.73,102.69,102.7,2064000003.0
2007-06-07 09:28:00,102.71,102.72,102.66,102.68,675300008.0
2007-06-07 09:29:00,102.68,102.68,102.65,102.66,657600001.0
2007-06-07 09:30:00,102.66,102.66,102.62,102.65,1430700013.0
2007-06-07 09:31:00,102.64,102.66,102.62,102.62,1030199998.0
2007-06-07 09:32:00,102.62,102.63,102.56,102.56,1231099996.0
2007-06-07 09:33:00,102.56,102.58,102.54,102.58,809699998.0
2007-06-07 09:34:00,102.57,102.6,102.55,102.59,1303599998.0
2007-06-07 09:35:00,102.59,102.6,102.56,102.56,302999995.0
2007-06-07 09:36:00,102.56,102.59,102.56,102.58,661299995.0
2007-06-07 09:37:00,102.58,102.61,102.58,102.61,795199982.0
2007-06-07 09:38:00,102.62,102.64,102.59,102.63,742900011.0
2007-06-07 09:39:00,102.64,102.66,102.63,102.64,697599994.0
2007-06-07 09:40:00,102.64,102.65,102.62,102.63,518699998.0
2007-06-07 09:41:00,102.63,102.64,102.62,102.63,273100001.0
2007-06-07 09:42:00,102.64,102.64,102.62,102.63,559399989.0
2007-06-07 09:43:00,102.63,102.64,102.62,102.63,603199995.0
2007-06-07 09:44:00,102.63,102.64,102.63,102.64,348200003.0
2007-06-07 09:45:00,102.64,102.64,102.61,102.61,424199999.0
2007-06-07 09:46:00,102.61,102.61,102.59,102.59,997299999.0
2007-06-07 09:47:00,102.59,102.6,102.56,102.57,795899999.0
2007-06-07 09:48:00,102.59,102.62,102.58,102.62,904099998.0
2007-06-07 09:49:00,102.63,102.63,102.6,102.62,963100002.0
2007-06-07 09:50:00,102.62,102.63,102.61,102.62,192800000.0
2007-06-07 09:51:00,102.61,102.63,102.6,102.61,901799996.0
2007-06-07 09:52:00,102.61,102.63,102.61,102.62,781299999.0
2007-06-07 09:53:00,102.62,102.63,102.61,102.62,1333000002.0
2007-06-07 09:54:00,102.62,102.62,102.59,102.6,818100001.0
2007-06-07 09:55:00,102.6,102.62,102.57,102.58,1130899988.0
2007-06-07 09:56:00,102.58,102.6,102.57,102.57,1049199996.0
2007-06-07 09:57:00,102.57,102.57,102.53,102.53,1412099997.0
2007-06-07 09:58:00,102.54,102.54,102.49,102.5,1920399984.0
2007-06-07 09:59:00,102.5,102.52,102.49,102.5,1795499987.0
2007-06-07 10:00:00,102.49,102.53,102.49,102.51,1469499990.0
2007-06-07 10:01:00,102.51,102.52,102.5,102.5,827899995.0
2007-06-07 10:02:00,102.5,102.51,102.49,102.49,863599994.0
2007-06-07 10:03:00,102.46,102.48,102.46,102.46,1639499999.0
2007-06-07 10:04:00,102.49,102.5,102.46,102.49,1639499999.0
2007-06-07 10:05:00,102.49,102.5,102.46,102.47,1206100000.0
2007-06-07 10:06:00,102.48,102.51,102.48,102.51,1135099997.0
2007-06-07 10:07:00,102.51,102.57,102.49,102.55,1280399991.0
2007-06-07 10:08:00,102.55,102.58,102.54,102.57,999199990.0
2007-06-07 10:09:00,102.57,102.58,102.56,102.57,1112999991.0
2007-06-07 10:10:00,102.56,102.58,102.56,102.57,601199995.0
2007-06-07 10:11:00,102.58,102.58,102.57,102.58,519699998.0
2007-06-07 10:12:00,102.58,102.6,102.57,102.59,799699997.0
2007-06-07 10:13:00,102.6,102.6,102.58,102.58,351000003.0
2007-06-07 10:14:00,102.58,102.59,102.58,102.59,540499995.0
2007-06-07 10:15:00,102.59,102.6,102.59,102.6,99200000.0
2007-06-07 10:16:00,102.6,102.62,102.59,102.61,1076299999.0
2007-06-07 10:17:00,102.6,102.63,102.6,102.61,1227499998.0
2007-06-07 10:18:00,102.62,102.63,102.6,102.62,1476699991.0
2007-06-07 10:19:00,102.62,102.63,102.62,102.62,766100000.0
2007-06-07 10:20:00,102.62,102.63,102.6,102.63,1636099995.0
2007-06-07 10:21:00,102.63,102.66,102.63,102.65,676699998.0
2007-06-07 10:22:00,102.64,102.68,102.63,102.67,1753099992.0
2007-06-07 10:23:00,102.67,102.7,102.66,102.67,1189499989.0
2007-06-07 10:24:00,102.67,102.7,102.67,102.7,1315999996.0
2007-06-07 10:25:00,102.7,102.7,102.69,102.7,656599991.0
2007-06-07 10:26:00,102.7,102.74,102.7,102.74,741800003.0
2007-06-07 10:27:00,102.73,102.73,102.69,102.69,1294199993.0
2007-06-07 10:28:00,102.71,102.77,102.71,102.75,1294199993.0
2007-06-07 10:29:00,102.75,102.77,102.72,102.75,1779699992.0
2007-06-07 10:30:00,102.75,102.81,102.74,102.81,1030499991.0
2007-06-07 10:31:00,102.81,102.83,102.77,102.78,2086700004.0
2007-06-07 10:32:00,102.78,102.8,102.77,102.79,978999997.0
2007-06-07 10:33:00,102.8,102.82,102.79,102.8,840299996.0
2007-06-07 10:34:00,102.8,102.81,102.8,102.8,208400001.0
2007-06-07 10:35:00,102.8,102.8,102.78,102.79,633200001.0
2007-06-07 10:36:00,102.79,102.79,102.77,102.78,496300001.0
2007-06-07 10:37:00,102.78,102.79,102.77,102.78,294399998.0
2007-06-07 10:38:00,102.78,102.78,102.77,102.78,598500002.0
2007-06-07 10:39:00,102.79,102.79,102.77,102.78,636299996.0
2007-06-07 10:40:00,102.78,102.8,102.77,102.78,1555599996.0
2007-06-07 10:41:00,102.78,102.79,102.76,102.76,835700004.0
2007-06-07 10:42:00,102.76,102.78,102.74,102.75,1058800008.0
2007-06-07 10:43:00,102.75,102.76,102.73,102.74,1277799995.0
2007-06-07 10:44:00,102.74,102.76,102.73,102.74,1758399992.0
2007-06-07 10:45:00,102.74,102.75,102.72,102.73,1170499998.0
2007-06-07 10:46:00,102.73,102.75,102.73,102.74,394400001.0
2007-06-07 10:47:00,102.74,102.75,102.73,102.75,664199998.0
2007-06-07 10:48:00,102.75,102.77,102.74,102.74,1464299995.0
2007-06-07 10:49:00,102.74,102.76,102.74,102.74,1253999981.0
2007-06-07 10:50:00,102.74,102.76,102.71,102.72,1530499993.0
2007-06-07 10:51:00,102.73,102.76,102.72,102.75,650099989.0
2007-06-07 10:52:00,102.75,102.76,102.72,102.74,859700011.0
2007-06-07 10:53:00,102.75,102.75,102.72,102.73,614099999.0
2007-06-07 10:54:00,102.74,102.74,102.72,102.73,678499998.0
2007-06-07 10:55:00,102.73,102.75,102.72,102.74,1026299999.0
2007-06-07 10:56:00,102.74,102.75,102.73,102.75,275199999.0
2007-06-07 10:57:00,102.75,102.76,102.74,102.74,249500000.0
2007-06-07 10:58:00,102.75,102.76,102.74,102.74,436199998.0
2007-06-07 10:59:00,102.75,102.75,102.73,102.74,968700006.0
2007-06-07 11:00:00,102.74,102.76,102.74,102.75,444700001.0
2007-06-07 11:01:00,102.75,102.75,102.71,102.74,804199990.0
2007-06-07 11:02:00,102.75,102.75,102.74,102.74,334099996.0
2007-06-07 11:03:00,102.74,102.74,102.74,102.74,602599996.0
2007-06-07 11:04:00,102.74,102.76,102.74,102.75,853599997.0
2007-06-07 11:05:00,102.74,102.75,102.74,102.75,183099999.0
2007-06-07 11:06:00,102.75,102.78,102.74,102.77,434700000.0
2007-06-07 11:07:00,102.77,102.79,102.76,102.77,1014599990.0
2007-06-07 11:08:00,102.77,102.78,102.72,102.74,1674499992.0
2007-06-07 11:09:00,102.74,102.74,102.71,102.72,727699991.0
2007-06-07 11:10:00,102.71,102.72,102.68,102.69,1503699994.0
2007-06-07 11:11:00,102.68,102.7,102.66,102.66,1782699999.0
2007-06-07 11:12:00,102.66,102.69,102.64,102.69,1315799993.0
2007-06-07 11:13:00,102.7,102.74,102.69,102.73,1429800003.0
2007-06-07 11:14:00,102.73,102.73,102.71,102.71,150099999.0
2007-06-07 11:15:00,102.72,102.72,102.71,102.72,354300000.0
2007-06-07 11:16:00,102.71,102.73,102.7,102.72,659599999.0
2007-06-07 11:17:00,102.72,102.73,102.7,102.71,1159599992.0
2007-06-07 11:18:00,102.71,102.72,102.7,102.7,1046999991.0
2007-06-07 11:19:00,102.71,102.72,102.69,102.7,1455799985.0
2007-06-07 11:20:00,102.7,102.71,102.69,102.7,951299995.0
2007-06-07 11:21:00,102.7,102.7,102.67,102.68,1071199994.0
2007-06-07 11:22:00,102.68,102.69,102.66,102.66,764399989.0
2007-06-07 11:23:00,102.66,102.7,102.66,102.69,766900001.0
2007-06-07 11:24:00,102.69,102.69,102.68,102.69,461599999.0
2007-06-07 11:25:00,102.69,102.69,102.67,102.68,366300001.0
2007-06-07 11:26:00,102.69,102.69,102.68,102.69,622599997.0
2007-06-07 11:27:00,102.69,102.69,102.64,102.64,631799996.0
2007-06-07 11:28:00,102.63,102.66,102.63,102.66,478499995.0
2007-06-07 11:29:00,102.65,102.66,102.62,102.62,598799999.0
2007-06-07 11:30:00,102.63,102.63,102.59,102.59,478699999.0
2007-06-07 11:31:00,102.6,102.62,102.59,102.59,698599998.0
2007-06-07 11:32:00,102.6,102.62,102.59,102.6,576099998.0
2007-06-07 11:33:00,102.61,102.62,102.61,102.61,356800000.0
2007-06-07 11:34:00,102.61,102.61,102.59,102.61,836300002.0
2007-06-07 11:35:00,102.61,102.62,102.59,102.61,822800001.0
2007-06-07 11:36:00,102.61,102.61,102.58,102.6,2026399988.0
2007-06-07 11:37:00,102.6,102.61,102.59,102.6,1335799992.0
2007-06-07 11:38:00,102.6,102.61,102.6,102.61,448099993.0
2007-06-07 11:39:00,102.61,102.62,102.59,102.62,561999994.0
2007-06-07 11:40:00,102.62,102.62,102.61,102.61,651399991.0
2007-06-07 11:41:00,102.62,102.65,102.62,102.64,1307299994.0
2007-06-07 11:42:00,102.64,102.65,102.64,102.64,448199999.0
2007-06-07 11:43:00,102.64,102.65,102.63,102.64,668399985.0
2007-06-07 11:44:00,102.64,102.66,102.64,102.66,734799997.0
2007-06-07 11:45:00,102.65,102.67,102.64,102.67,1320299996.0
2007-06-07 11:46:00,102.67,102.7,102.67,102.7,911099989.0
2007-06-07 11:47:00,102.7,102.71,102.69,102.7,492600000.0
2007-06-07 11:48:00,102.7,102.7,102.68,102.7,480699996.0
2007-06-07 11:49:00,102.7,102.75,102.68,102.73,1860099985.0
2007-06-07 11:50:00,102.73,102.75,102.72,102.74,677999999.0
2007-06-07 11:51:00,102.74,102.77,102.73,102.76,1175499998.0
2007-06-07 11:52:00,102.76,102.76,102.72,102.73,1123199996.0
2007-06-07 11:53:00,102.73,102.74,102.71,102.74,437299999.0
2007-06-07 11:54:00,102.74,102.74,102.72,102.73,1051300010.0
2007-06-07 11:55:00,102.73,102.75,102.73,102.73,546899994.0
2007-06-07 11:56:00,102.73,102.74,102.69,102.71,1266599996.0
2007-06-07 11:57:00,102.72,102.73,102.69,102.71,1514799984.0
2007-06-07 11:58:00,102.72,102.73,102.72,102.72,493599997.0
2007-06-07 11:59:00,102.72,102.72,102.71,102.71,694299994.0
2007-06-07 12:00:00,102.71,102.71,102.7,102.71,147200001.0
2007-06-07 12:01:00,102.7,102.72,102.7,102.72,724299999.0
2007-06-07 12:02:00,102.72,102.75,102.72,102.75,1087399984.0
2007-06-07 12:03:00,102.75,102.76,102.74,102.75,352699996.0
2007-06-07 12:04:00,102.75,102.75,102.74,102.75,680800007.0
2007-06-07 12:05:00,102.74,102.75,102.71,102.72,1045799997.0
2007-06-07 12:06:00,102.72,102.73,102.69,102.7,924399993.0
2007-06-07 12:07:00,102.7,102.71,102.69,102.71,612599994.0
2007-06-07 12:08:00,102.7,102.7,102.67,102.68,817100000.0
2007-06-07 12:09:00,102.69,102.7,102.66,102.66,1103600008.0
2007-06-07 12:10:00,102.66,102.67,102.65,102.67,389900002.0
2007-06-07 12:11:00,102.67,102.68,102.66,102.67,532000009.0
2007-06-07 12:12:00,102.67,102.68,102.66,102.66,935099988.0
2007-06-07 12:13:00,102.65,102.68,102.65,102.68,558400006.0
2007-06-07 12:14:00,102.68,102.69,102.67,102.68,648800001.0
2007-06-07 12:15:00,102.68,102.72,102.68,102.71,1056099986.0
2007-06-07 12:16:00,102.69,102.73,102.69,102.71,837399996.0
2007-06-07 12:17:00,102.72,102.73,102.71,102.73,837399996.0
2007-06-07 12:18:00,102.73,102.74,102.72,102.73,1116999999.0
2007-06-07 12:19:00,102.73,102.75,102.73,102.74,977099999.0
2007-06-07 12:20:00,102.74,102.75,102.72,102.75,574000003.0
2007-06-07 12:21:00,102.75,102.75,102.73,102.74,565700003.0
2007-06-07 12:22:00,102.74,102.77,102.73,102.75,1639099990.0
2007-06-07 12:23:00,102.77,102.81,102.76,102.81,483999997.0
2007-06-07 12:24:00,102.8,102.81,102.76,102.8,1569600005.0
2007-06-07 12:25:00,102.8,102.81,102.78,102.79,1681099997.0
2007-06-07 12:26:00,102.8,102.85,102.79,102.81,1629399998.0
2007-06-07 12:27:00,102.81,102.83,102.77,102.81,853399997.0
2007-06-07 12:28:00,102.8,102.81,102.79,102.8,997999999.0
2007-06-07 12:29:00,102.79,102.8,102.77,102.79,999899996.0
2007-06-07 12:30:00,102.8,102.81,102.77,102.77,983999987.0
2007-06-07 12:31:00,102.77,102.78,102.75,102.77,984600004.0
2007-06-07 12:32:00,102.76,102.77,102.76,102.77,324300002.0
2007-06-07 12:33:00,102.77,102.79,102.77,102.78,415099996.0
2007-06-07 12:34:00,102.78,102.78,102.77,102.77,187100000.0
2007-06-07 12:35:00,102.77,102.79,102.76,102.76,618599992.0
2007-06-07 12:36:00,102.76,102.77,102.73,102.73,725600004.0
2007-06-07 12:37:00,102.73,102.75,102.71,102.73,1001799981.0
2007-06-07 12:38:00,102.73,102.73,102.71,102.72,198400001.0
2007-06-07 12:39:00,102.72,102.73,102.71,102.72,214999999.0
2007-06-07 12:40:00,102.73,102.73,102.71,102.72,213800002.0
2007-06-07 12:41:00,102.72,102.73,102.7,102.72,297199995.0
2007-06-07 12:42:00,102.72,102.73,102.7,102.7,356899998.0
2007-06-07 12:43:00,102.7,102.72,102.7,102.72,432899998.0
2007-06-07 12:44:00,102.72,102.72,102.7,102.7,417999998.0
2007-06-07 12:45:00,102.7,102.7,102.69,102.69,1079099997.0
2007-06-07 12:46:00,102.69,102.7,102.67,102.68,737399995.0
2007-06-07 12:47:00,102.68,102.68,102.67,102.68,858299994.0
2007-06-07 12:48:00,102.68,102.69,102.67,102.68,521399993.0
2007-06-07 12:49:00,102.68,102.69,102.67,102.69,312399997.0
2007-06-07 12:50:00,102.69,102.69,102.67,102.67,1446199993.0
2007-06-07 12:51:00,102.67,102.68,102.65,102.66,949399988.0
2007-06-07 12:52:00,102.65,102.68,102.64,102.66,517999999.0
2007-06-07 12:53:00,102.66,102.66,102.64,102.65,628700003.0
2007-06-07 12:54:00,102.65,102.66,102.63,102.64,764700002.0
2007-06-07 12:55:00,102.64,102.65,102.62,102.63,433399999.0
2007-06-07 12:56:00,102.63,102.63,102.6,102.6,893700002.0
2007-06-07 12:57:00,102.6,102.61,102.58,102.61,1769799987.0
2007-06-07 12:58:00,102.61,102.66,102.61,102.65,1299000008.0
2007-06-07 12:59:00,102.65,102.69,102.64,102.67,1070099996.0
2007-06-07 13:00:00,102.67,102.69,102.63,102.67,713099995.0
2007-06-07 13:01:00,102.67,102.67,102.64,102.65,820100006.0
2007-06-07 13:02:00,102.65,102.65,102.6,102.61,863400000.0
2007-06-07 13:03:00,102.61,102.64,102.61,102.64,1170100002.0
2007-06-07 13:04:00,102.63,102.65,102.62,102.63,1100300010.0
2007-06-07 13:05:00,102.63,102.64,102.62,102.64,389999995.0
2007-06-07 13:06:00,102.64,102.66,102.64,102.65,274800001.0
2007-06-07 13:07:00,102.66,102.66,102.62,102.63,613599998.0
2007-06-07 13:08:00,102.63,102.63,102.61,102.61,805500000.0
2007-06-07 13:09:00,102.61,102.63,102.61,102.61,553799988.0
2007-06-07 13:10:00,102.62,102.63,102.6,102.62,518399997.0
2007-06-07 13:11:00,102.62,102.62,102.6,102.6,947199991.0
2007-06-07 13:12:00,102.6,102.62,102.6,102.61,1272199991.0
2007-06-07 13:13:00,102.61,102.61,102.56,102.58,1574999995.0
2007-06-07 13:14:00,102.58,102.61,102.57,102.6,1143800001.0
2007-06-07 13:15:00,102.6,102.76,102.6,102.75,1210099995.0
2007-06-07 13:16:00,102.75,102.76,102.7,102.71,1037700001.0
2007-06-07 13:17:00,102.71,102.74,102.7,102.71,1187300000.0
2007-06-07 13:18:00,102.72,102.74,102.7,102.74,1592599987.0
2007-06-07 13:19:00,102.74,102.77,102.73,102.77,535499997.0
2007-06-07 13:20:00,102.77,102.81,102.76,102.79,1541499992.0
2007-06-07 13:21:00,102.79,102.81,102.78,102.8,1024099993.0
2007-06-07 13:22:00,102.79,102.81,102.78,102.78,1139299990.0
2007-06-07 13:23:00,102.79,102.79,102.76,102.76,604299996.0
2007-06-07 13:24:00,102.77,102.82,102.77,102.8,1823000001.0
2007-06-07 13:25:00,102.8,102.82,102.79,102.82,1014500005.0
2007-06-07 13:26:00,102.81,102.81,102.76,102.76,1139300004.0
2007-06-07 13:27:00,102.76,102.77,102.74,102.75,629700002.0
2007-06-07 13:28:00,102.75,102.76,102.73,102.73,1583899985.0
2007-06-07 13:29:00,102.73,102.74,102.69,102.73,713499996.0
2007-06-07 13:30:00,102.73,102.73,102.69,102.7,1264699978.0
2007-06-07 13:31:00,102.69,102.74,102.69,102.71,1362700013.0
2007-06-07 13:32:00,102.71,102.72,102.7,102.7,412799999.0
2007-06-07 13:33:00,102.7,102.74,102.7,102.72,1995099998.0
2007-06-07 13:34:00,102.73,102.76,102.72,102.76,1303600008.0
2007-06-07 13:35:00,102.76,102.78,102.75,102.78,1041000002.0
2007-06-07 13:36:00,102.78,102.78,102.76,102.76,743999995.0
2007-06-07 13:37:00,102.76,102.77,102.74,102.76,966199993.0
2007-06-07 13:38:00,102.76,102.79,102.76,102.77,530599995.0
2007-06-07 13:39:00,102.77,102.78,102.77,102.77,100800000.0
2007-06-07 13:40:00,102.77,102.78,102.76,102.76,594199996.0
2007-06-07 13:41:00,102.76,102.77,102.75,102.77,384000000.0
2007-06-07 13:42:00,102.77,102.78,102.75,102.78,1404800002.0
2007-06-07 13:43:00,102.78,102.8,102.77,102.78,1254099997.0
2007-06-07 13:44:00,102.79,102.79,102.75,102.78,958800006.0
2007-06-07 13:45:00,102.78,102.79,102.77,102.78,1049400002.0
2007-06-07 13:46:00,102.79,102.79,102.77,102.79,830400000.0
2007-06-07 13:47:00,102.79,102.79,102.74,102.79,2028099988.0
2007-06-07 13:48:00,102.77,102.79,102.77,102.79,341799997.0
2007-06-07 13:49:00,102.79,102.79,102.75,102.76,479000000.0
2007-06-07 13:50:00,102.76,102.77,102.75,102.76,1041899999.0
2007-06-07 13:51:00,102.76,102.79,102.76,102.79,952399996.0
2007-06-07 13:52:00,102.79,102.81,102.77,102.79,1155300002.0
2007-06-07 13:53:00,102.79,102.8,102.79,102.8,733400001.0
2007-06-07 13:54:00,102.8,102.8,102.77,102.78,1801099999.0
2007-06-07 13:55:00,102.78,102.8,102.76,102.78,902600003.0
2007-06-07 13:56:00,102.79,102.8,102.77,102.79,970299991.0
2007-06-07 13:57:00,102.79,102.81,102.79,102.8,639700005.0
2007-06-07 13:58:00,102.8,102.81,102.78,102.79,537699995.0
2007-06-07 13:59:00,102.79,102.79,102.77,102.78,678099991.0
2007-06-07 14:00:00,102.78,102.78,102.74,102.74,1022499991.0
2007-06-07 14:01:00,102.75,102.75,102.71,102.75,774699999.0
2007-06-07 14:02:00,102.75,102.75,102.71,102.72,985100001.0
2007-06-07 14:03:00,102.72,102.74,102.7,102.73,1393199999.0
2007-06-07 14:04:00,102.73,102.74,102.71,102.71,573399995.0
2007-06-07 14:05:00,102.72,102.73,102.71,102.73,656399999.0
2007-06-07 14:06:00,102.73,102.73,102.68,102.69,900199990.0
2007-06-07 14:07:00,102.69,102.71,102.69,102.7,825000004.0
2007-06-07 14:08:00,102.7,102.71,102.7,102.71,226799998.0
2007-06-07 14:09:00,102.71,102.71,102.69,102.7,689199995.0
2007-06-07 14:10:00,102.7,102.7,102.65,102.66,971399990.0
2007-06-07 14:11:00,102.66,102.7,102.66,102.69,1000499996.0
2007-06-07 14:12:00,102.69,102.69,102.66,102.66,1206000000.0
2007-06-07 14:13:00,102.66,102.67,102.64,102.67,1781299983.0
2007-06-07 14:14:00,102.67,102.67,102.58,102.6,1579500006.0
2007-06-07 14:15:00,102.6,102.6,102.56,102.57,1134799996.0
2007-06-07 14:16:00,102.56,102.57,102.54,102.54,1077399999.0
2007-06-07 14:17:00,102.51,102.53,102.46,102.51,914500004.0
2007-06-07 14:18:00,102.54,102.56,102.52,102.54,914500004.0
2007-06-07 14:19:00,102.53,102.54,102.52,102.53,1291999994.0
2007-06-07 14:20:00,102.53,102.54,102.48,102.51,1993799988.0
2007-06-07 14:21:00,102.52,102.53,102.5,102.52,1347699995.0
2007-06-07 14:22:00,102.52,102.52,102.47,102.49,876499991.0
2007-06-07 14:23:00,102.48,102.49,102.47,102.48,749800002.0
2007-06-07 14:24:00,102.48,102.48,102.44,102.44,1558100007.0
2007-06-07 14:25:00,102.44,102.48,102.44,102.47,1542500003.0
2007-06-07 14:26:00,102.48,102.5,102.47,102.47,1445199984.0
2007-06-07 14:27:00,102.47,102.51,102.47,102.51,1027599994.0
2007-06-07 14:28:00,102.51,102.51,102.48,102.49,723399992.0
2007-06-07 14:29:00,102.49,102.5,102.46,102.48,547599999.0
2007-06-07 14:30:00,102.49,102.51,102.47,102.49,833500012.0
2007-06-07 14:31:00,102.49,102.51,102.49,102.5,755699992.0
2007-06-07 14:32:00,102.51,102.53,102.5,102.53,736400006.0
2007-06-07 14:33:00,102.53,102.54,102.51,102.53,1113499986.0
2007-06-07 14:34:00,102.53,102.55,102.52,102.53,1655700012.0
2007-06-07 14:35:00,102.53,102.54,102.51,102.52,950799992.0
2007-06-07 14:36:00,102.52,102.52,102.49,102.51,482199998.0
2007-06-07 14:37:00,102.51,102.51,102.48,102.5,1377499996.0
2007-06-07 14:38:00,102.5,102.52,102.48,102.49,1276500011.0
2007-06-07 14:39:00,102.49,102.5,102.47,102.47,1389599985.0
2007-06-07 14:40:00,102.47,102.51,102.47,102.49,493699999.0
2007-06-07 14:41:00,102.49,102.51,102.48,102.49,662400004.0
2007-06-07 14:42:00,102.49,102.5,102.45,102.45,1865999995.0
2007-06-07 14:43:00,102.45,102.45,102.36,102.38,1951199989.0
2007-06-07 14:44:00,102.36,102.37,102.35,102.36,1364599987.0
2007-06-07 14:45:00,102.37,102.38,102.34,102.37,1364599987.0
2007-06-07 14:46:00,102.36,102.4,102.36,102.4,906799986.0
2007-06-07 14:47:00,102.4,102.44,102.4,102.42,1782899986.0
2007-06-07 14:48:00,102.42,102.44,102.4,102.44,877999998.0
2007-06-07 14:49:00,102.43,102.44,102.4,102.42,1003299991.0
2007-06-07 14:50:00,102.41,102.42,102.39,102.41,1758399984.0
2007-06-07 14:51:00,102.41,102.43,102.4,102.42,865500001.0
2007-06-07 14:52:00,102.43,102.43,102.4,102.41,777499987.0
2007-06-07 14:53:00,102.41,102.41,102.38,102.38,883399983.0
2007-06-07 14:54:00,102.39,102.4,102.34,102.35,1796199987.0
2007-06-07 14:55:00,102.35,102.36,102.34,102.34,1011599991.0
2007-06-07 14:56:00,102.35,102.39,102.35,102.37,1014899995.0
2007-06-07 14:57:00,102.37,102.39,102.36,102.39,731700006.0
2007-06-07 14:58:00,102.39,102.4,102.37,102.38,603200005.0
2007-06-07 14:59:00,102.38,102.43,102.38,102.42,1357000005.0
2007-06-07 15:00:00,102.42,102.47,102.42,102.45,1404399984.0
2007-06-07 15:01:00,102.45,102.49,102.45,102.47,1756899983.0
2007-06-07 15:02:00,102.48,102.52,102.45,102.48,1630499997.0
2007-06-07 15:03:00,102.48,102.51,102.47,102.51,853399999.0
2007-06-07 15:04:00,102.52,102.55,102.5,102.54,747399997.0
2007-06-07 15:05:00,102.55,102.58,102.52,102.53,1045199997.0
2007-06-07 15:06:00,102.53,102.54,102.51,102.52,1243700001.0
2007-06-07 15:07:00,102.52,102.53,102.47,102.5,886900001.0
2007-06-07 15:08:00,102.5,102.56,102.49,102.55,803499995.0
2007-06-07 15:09:00,102.55,102.59,102.55,102.57,802999992.0
2007-06-07 15:10:00,102.57,102.59,102.57,102.57,766900000.0
2007-06-07 15:11:00,102.57,102.59,102.56,102.56,1027000002.0
2007-06-07 15:12:00,102.56,102.58,102.53,102.55,860700001.0
2007-06-07 15:13:00,102.55,102.56,102.53,102.55,716499997.0
2007-06-07 15:14:00,102.55,102.55,102.49,102.52,908199997.0
2007-06-07 15:15:00,102.52,102.55,102.5,102.55,1032800000.0
2007-06-07 15:16:00,102.55,102.55,102.51,102.52,1408299996.0
2007-06-07 15:17:00,102.52,102.54,102.52,102.53,528699997.0
2007-06-07 15:18:00,102.53,102.54,102.51,102.51,950800009.0
2007-06-07 15:19:00,102.51,102.52,102.49,102.51,995700010.0
2007-06-07 15:20:00,102.5,102.51,102.5,102.51,242399993.0
2007-06-07 15:21:00,102.51,102.51,102.47,102.49,1030399991.0
2007-06-07 15:22:00,102.5,102.5,102.48,102.48,1154699987.0
2007-06-07 15:23:00,102.49,102.49,102.45,102.47,761499998.0
2007-06-07 15:24:00,102.47,102.47,102.46,102.47,179100001.0
2007-06-07 15:25:00,102.47,102.51,102.47,102.51,1098800002.0
2007-06-07 15:26:00,102.51,102.52,102.49,102.49,542100000.0
2007-06-07 15:27:00,102.49,102.52,102.49,102.51,649299992.0
2007-06-07 15:28:00,102.51,102.57,102.51,102.56,938100002.0
2007-06-07 15:29:00,102.56,102.58,102.54,102.58,1391499994.0
2007-06-07 15:30:00,102.58,102.59,102.56,102.57,811599997.0
2007-06-07 15:31:00,102.57,102.59,102.55,102.57,1215599997.0
2007-06-07 15:32:00,102.57,102.57,102.52,102.54,998499998.0
2007-06-07 15:33:00,102.54,102.55,102.54,102.55,1351099990.0
2007-06-07 15:34:00,102.55,102.57,102.55,102.56,981800002.0
2007-06-07 15:35:00,102.56,102.59,102.56,102.57,1267500000.0
2007-06-07 15:36:00,102.58,102.59,102.56,102.59,206200001.0
2007-06-07 15:37:00,102.59,102.61,102.59,102.59,721400003.0
2007-06-07 15:38:00,102.6,102.6,102.58,102.59,943800008.0
2007-06-07 15:39:00,102.59,102.59,102.56,102.56,1003500001.0
2007-06-07 15:40:00,102.56,102.59,102.55,102.59,1628599994.0
2007-06-07 15:41:00,102.59,102.6,102.57,102.58,1470099999.0
2007-06-07 15:42:00,102.58,102.64,102.58,102.62,1895999999.0
2007-06-07 15:43:00,102.61,102.62,102.6,102.61,1895999999.0
2007-06-07 15:44:00,102.62,102.65,102.6,102.65,1895999999.0
2007-06-07 15:45:00,102.64,102.69,102.62,102.69,1467399982.0
2007-06-07 15:46:00,102.69,102.75,102.69,102.75,1467399982.0
2007-06-07 15:47:00,102.75,102.78,102.75,102.78,1825399975.0
2007-06-07 15:48:00,102.76,102.78,102.75,102.75,1825399975.0
2007-06-07 15:49:00,102.76,102.81,102.76,102.81,1825399975.0
2007-06-07 15:50:00,102.8,102.84,102.8,102.82,1116100008.0
2007-06-07 15:51:00,102.82,102.85,102.82,102.82,502399991.0
2007-06-07 15:52:00,102.82,102.83,102.8,102.81,915900004.0
2007-06-07 15:53:00,102.81,102.81,102.75,102.76,725799992.0
2007-06-07 15:54:00,102.76,102.77,102.75,102.76,1399799975.0
2007-06-07 15:55:00,102.76,102.77,102.75,102.75,330399996.0
2007-06-07 15:56:00,102.76,102.77,102.75,102.76,876199991.0
2007-06-07 15:57:00,102.77,102.77,102.76,102.76,381400001.0
2007-06-07 15:58:00,102.76,102.78,102.74,102.77,1076299986.0
2007-06-07 15:59:00,102.76,102.77,102.67,102.71,684299995.0
2007-06-07 16:00:00,102.71,102.74,102.67,102.73,950499988.0
2007-06-07 16:01:00,102.73,102.74,102.72,102.73,575199995.0
2007-06-07 16:02:00,102.73,102.74,102.72,102.73,437699998.0
2007-06-07 16:03:00,102.73,102.74,102.72,102.72,1136899997.0
2007-06-07 16:04:00,102.72,102.74,102.7,102.72,1627700007.0
2007-06-07 16:05:00,102.71,102.72,102.69,102.7,1521400002.0
2007-06-07 16:06:00,102.71,102.71,102.68,102.7,1295699999.0
2007-06-07 16:07:00,102.7,102.71,102.7,102.71,558599998.0
2007-06-07 16:08:00,102.7,102.71,102.7,102.7,372200000.0
2007-06-07 16:09:00,102.7,102.73,102.69,102.72,1051599994.0
2007-06-07 16:10:00,102.72,102.73,102.7,102.72,924299990.0
2007-06-07 16:11:00,102.71,102.73,102.7,102.7,1018599995.0
2007-06-07 16:12:00,102.7,102.72,102.69,102.72,956799999.0
2007-06-07 16:13:00,102.72,102.72,102.69,102.7,1238499987.0
2007-06-07 16:14:00,102.69,102.7,102.68,102.68,468500000.0
2007-06-07 16:15:00,102.69,102.73,102.69,102.71,1398199986.0
2007-06-07 16:16:00,102.72,102.73,102.71,102.72,453499999.0
2007-06-07 16:17:00,102.72,102.72,102.7,102.72,620599997.0
2007-06-07 16:18:00,102.72,102.72,102.67,102.67,684999995.0
2007-06-07 16:19:00,102.67,102.69,102.65,102.67,1488599995.0
2007-06-07 16:20:00,102.67,102.72,102.67,102.72,1212699993.0
2007-06-07 16:21:00,102.72,102.74,102.71,102.73,1350099985.0
2007-06-07 16:22:00,102.73,102.73,102.69,102.7,864899996.0
2007-06-07 16:23:00,102.7,102.72,102.69,102.71,523300004.0
2007-06-07 16:24:00,102.71,102.72,102.69,102.69,884499990.0
2007-06-07 16:25:00,102.69,102.74,102.69,102.73,1443699981.0
2007-06-07 16:26:00,102.73,102.76,102.72,102.75,1356999992.0
2007-06-07 16:27:00,102.75,102.75,102.69,102.7,1145499985.0
2007-06-07 16:28:00,102.69,102.7,102.69,102.7,304400002.0
2007-06-07 16:29:00,102.7,102.7,102.66,102.67,675200003.0
2007-06-07 16:30:00,102.67,102.7,102.67,102.7,778399997.0
2007-06-07 16:31:00,102.69,102.69,102.66,102.67,910300002.0
2007-06-07 16:32:00,102.67,102.7,102.66,102.69,724499996.0
2007-06-07 16:33:00,102.69,102.71,102.69,102.7,1005899997.0
2007-06-07 16:34:00,102.7,102.72,102.69,102.72,941799996.0
2007-06-07 16:35:00,102.72,102.74,102.72,102.73,1128899993.0
2007-06-07 16:36:00,102.73,102.75,102.73,102.74,612499999.0
2007-06-07 16:37:00,102.74,102.74,102.72,102.74,1667199987.0
2007-06-07 16:38:00,102.74,102.74,102.72,102.73,1180300011.0
2007-06-07 16:39:00,102.73,102.74,102.69,102.7,1194099992.0
2007-06-07 16:40:00,102.71,102.71,102.68,102.69,1609999996.0
2007-06-07 16:41:00,102.69,102.71,102.67,102.67,897099995.0
2007-06-07 16:42:00,102.67,102.7,102.67,102.68,945500005.0
2007-06-07 16:43:00,102.68,102.7,102.67,102.67,936200006.0
2007-06-07 16:44:00,102.67,102.69,102.67,102.69,1290800002.0
2007-06-07 16:45:00,102.69,102.71,102.69,102.69,443600002.0
2007-06-07 16:46:00,102.7,102.72,102.69,102.72,702800007.0
2007-06-07 16:47:00,102.71,102.73,102.69,102.71,1263500010.0
2007-06-07 16:48:00,102.71,102.72,102.69,102.71,555200002.0
2007-06-07 16:49:00,102.72,102.74,102.7,102.73,1420900003.0
2007-06-07 16:50:00,102.73,102.73,102.71,102.71,393200000.0
2007-06-07 16:51:00,102.71,102.72,102.7,102.71,997099998.0
2007-06-07 16:52:00,102.71,102.72,102.66,102.66,1245599996.0
2007-06-07 16:53:00,102.68,102.69,102.66,102.68,1080399996.0
2007-06-07 16:54:00,102.68,102.7,102.67,102.7,1406899985.0
2007-06-07 16:55:00,102.7,102.7,102.67,102.67,1051500004.0
2007-06-07 16:56:00,102.68,102.68,102.65,102.67,1137599995.0
2007-06-07 16:57:00,102.67,102.68,102.66,102.67,773600000.0
2007-06-07 16:58:00,102.67,102.69,102.65,102.66,1139500005.0
2007-06-07 16:59:00,102.67,102.7,102.64,102.68,1601199996.0
2007-06-07 17:00:00,102.69,102.71,102.68,102.68,1616099998.0
2007-06-07 17:01:00,102.69,102.7,102.67,102.69,926099996.0
2007-06-07 17:02:00,102.69,102.7,102.66,102.7,802300001.0
2007-06-07 17:03:00,102.7,102.7,102.69,102.7,485799995.0
2007-06-07 17:04:00,102.7,102.7,102.66,102.67,1482900002.0
2007-06-07 17:05:00,102.67,102.69,102.66,102.68,658700000.0
2007-06-07 17:06:00,102.64,102.64,102.62,102.62,769600011.0
2007-06-07 17:07:00,102.62,102.65,102.62,102.63,769600011.0
2007-06-07 17:08:00,102.63,102.63,102.58,102.59,1397700002.0
2007-06-07 17:09:00,102.58,102.6,102.58,102.59,1267699989.0
2007-06-07 17:10:00,102.59,102.59,102.53,102.56,1591399987.0
2007-06-07 17:11:00,102.57,102.59,102.56,102.56,1371199980.0
2007-06-07 17:12:00,102.56,102.57,102.54,102.54,1440599983.0
2007-06-07 17:13:00,102.54,102.55,102.52,102.53,1136500003.0
2007-06-07 17:14:00,102.53,102.53,102.48,102.5,1871399977.0
2007-06-07 17:15:00,102.49,102.51,102.49,102.49,1223600009.0
2007-06-07 17:16:00,102.49,102.5,102.44,102.46,1435599990.0
2007-06-07 17:17:00,102.46,102.47,102.46,102.46,518000001.0
2007-06-07 17:18:00,102.46,102.46,102.38,102.41,1685999994.0
2007-06-07 17:19:00,102.41,102.44,102.39,102.41,1337900003.0
2007-06-07 17:20:00,102.41,102.42,102.38,102.42,1706199990.0
2007-06-07 17:21:00,102.42,102.46,102.41,102.46,584499996.0
2007-06-07 17:22:00,102.46,102.46,102.43,102.44,1088899997.0
2007-06-07 17:23:00,102.44,102.49,102.43,102.48,1131900000.0
2007-06-07 17:24:00,102.48,102.5,102.48,102.48,1325299995.0
2007-06-07 17:25:00,102.48,102.49,102.46,102.49,1301199989.0
2007-06-07 17:26:00,102.49,102.5,102.46,102.46,1005099994.0
2007-06-07 17:27:00,102.47,102.47,102.45,102.45,671200018.0
2007-06-07 17:28:00,102.45,102.46,102.44,102.46,867700005.0
2007-06-07 17:29:00,102.46,102.46,102.43,102.44,701000004.0
2007-06-07 17:30:00,102.44,102.45,102.42,102.42,457199997.0
2007-06-07 17:31:00,102.43,102.44,102.42,102.43,525900001.0
2007-06-07 17:32:00,102.43,102.43,102.41,102.41,350399991.0
2007-06-07 17:33:00,102.41,102.42,102.39,102.39,1390300000.0
2007-06-07 17:34:00,102.39,102.4,102.36,102.39,970600003.0
2007-06-07 17:35:00,102.39,102.42,102.39,102.42,394599997.0
2007-06-07 17:36:00,102.41,102.46,102.41,102.46,847699991.0
2007-06-07 17:37:00,102.46,102.47,102.44,102.46,1206299997.0
2007-06-07 17:38:00,102.46,102.5,102.46,102.49,1280499996.0
2007-06-07 17:39:00,102.49,102.49,102.46,102.47,524799997.0
2007-06-07 17:40:00,102.47,102.48,102.46,102.47,567399997.0
2007-06-07 17:41:00,102.47,102.48,102.47,102.47,785199995.0
2007-06-07 17:42:00,102.47,102.47,102.45,102.45,581699999.0
2007-06-07 17:43:00,102.45,102.45,102.43,102.44,522299995.0
2007-06-07 17:44:00,102.44,102.45,102.41,102.44,1239499989.0
2007-06-07 17:45:00,102.44,102.44,102.39,102.42,1219499995.0
2007-06-07 17:46:00,102.42,102.46,102.41,102.45,1501699997.0
2007-06-07 17:47:00,102.45,102.46,102.45,102.46,434700003.0
2007-06-07 17:48:00,102.46,102.49,102.46,102.48,1184800002.0
2007-06-07 17:49:00,102.48,102.5,102.46,102.5,852399993.0
2007-06-07 17:50:00,102.5,102.5,102.48,102.5,737700004.0
2007-06-07 17:51:00,102.5,102.5,102.49,102.49,564700003.0
2007-06-07 17:52:00,102.49,102.51,102.49,102.5,901399999.0
2007-06-07 17:53:00,102.5,102.53,102.5,102.5,1515599988.0
2007-06-07 17:54:00,102.5,102.51,102.49,102.5,392599998.0
2007-06-07 17:55:00,102.5,102.5,102.48,102.48,608100001.0
2007-06-07 17:56:00,102.49,102.51,102.49,102.49,519600001.0
2007-06-07 17:57:00,102.49,102.5,102.48,102.49,812399998.0
2007-06-07 17:58:00,102.49,102.49,102.45,102.46,1004800000.0
2007-06-07 17:59:00,102.45,102.47,102.45,102.47,618199997.0
2007-06-07 18:00:00,102.47,102.47,102.45,102.46,442399999.0
2007-06-07 18:01:00,102.46,102.46,102.44,102.46,1222700011.0
2007-06-07 18:02:00,102.46,102.48,102.45,102.47,638400001.0
2007-06-07 18:03:00,102.47,102.47,102.43,102.43,1213400005.0
2007-06-07 18:04:00,102.44,102.45,102.42,102.45,846900005.0
2007-06-07 18:05:00,102.45,102.45,102.43,102.44,1024800005.0
2007-06-07 18:06:00,102.44,102.44,102.42,102.43,211199999.0
2007-06-07 18:07:00,102.43,102.43,102.4,102.42,352900001.0
2007-06-07 18:08:00,102.42,102.42,102.41,102.42,629200000.0
2007-06-07 18:09:00,102.42,102.43,102.39,102.42,570200003.0
2007-06-07 18:10:00,102.42,102.43,102.4,102.41,605699999.0
2007-06-07 18:11:00,102.41,102.42,102.39,102.42,701999996.0
2007-06-07 18:12:00,102.42,102.43,102.41,102.43,1311499994.0
2007-06-07 18:13:00,102.43,102.45,102.43,102.45,568600003.0
2007-06-07 18:14:00,102.45,102.46,102.42,102.45,740500000.0
2007-06-07 18:15:00,102.45,102.47,102.42,102.46,613300003.0
2007-06-07 18:16:00,102.47,102.48,102.41,102.41,971299995.0
2007-06-07 18:17:00,102.41,102.45,102.41,102.43,501900000.0
2007-06-07 18:18:00,102.43,102.43,102.41,102.43,748100003.0
2007-06-07 18:19:00,102.43,102.44,102.41,102.41,656099995.0
2007-06-07 18:20:00,102.41,102.43,102.41,102.43,704800003.0
2007-06-07 18:21:00,102.42,102.44,102.42,102.42,751799991.0
2007-06-07 18:22:00,102.43,102.43,102.42,102.42,238399998.0
2007-06-07 18:23:00,102.42,102.42,102.4,102.41,316600000.0
2007-06-07 18:24:00,102.41,102.42,102.37,102.39,520400001.0
2007-06-07 18:25:00,102.39,102.4,102.38,102.39,718400004.0
2007-06-07 18:26:00,102.39,102.4,102.38,102.38,515899999.0
2007-06-07 18:27:00,102.39,102.39,102.37,102.37,195900000.0
2007-06-07 18:28:00,102.36,102.4,102.35,102.37,1188100004.0
2007-06-07 18:29:00,102.38,102.4,102.36,102.4,1024500005.0
2007-06-07 18:30:00,102.4,102.4,102.38,102.38,174399997.0
2007-06-07 18:31:00,102.38,102.39,102.36,102.38,367599992.0
2007-06-07 18:32:00,102.38,102.4,102.38,102.39,539699991.0
2007-06-07 18:33:00,102.39,102.4,102.36,102.37,1242999995.0
2007-06-07 18:34:00,102.37,102.38,102.36,102.38,860400007.0
2007-06-07 18:35:00,102.38,102.39,102.37,102.37,331600006.0
2007-06-07 18:36:00,102.37,102.38,102.35,102.37,527900003.0
2007-06-07 18:37:00,102.37,102.38,102.33,102.33,772300006.0
2007-06-07 18:38:00,102.33,102.33,102.28,102.29,1575099995.0
2007-06-07 18:39:00,102.3,102.31,102.24,102.25,1045099998.0
2007-06-07 18:40:00,102.24,102.25,102.18,102.2,1063100000.0
2007-06-07 18:41:00,102.2,102.25,102.2,102.25,1412799996.0
2007-06-07 18:42:00,102.25,102.28,102.23,102.26,1637999991.0
2007-06-07 18:43:00,102.26,102.26,102.23,102.24,1027399999.0
2007-06-07 18:44:00,102.24,102.27,102.23,102.24,909400002.0
2007-06-07 18:45:00,102.24,102.24,102.22,102.22,1174499988.0
2007-06-07 18:46:00,102.23,102.24,102.18,102.18,1536900006.0
2007-06-07 18:47:00,102.18,102.19,102.1,102.1,1401500001.0
2007-06-07 18:48:00,102.1,102.12,102.07,102.11,1752899998.0
2007-06-07 18:49:00,102.11,102.11,102.04,102.05,1726999991.0
2007-06-07 18:50:00,102.05,102.05,102.02,102.04,889600007.0
2007-06-07 18:51:00,102.04,102.07,102.04,102.05,1331699991.0
2007-06-07 18:52:00,102.03,102.05,102.0,102.0,1278999996.0
2007-06-07 18:53:00,102.0,102.03,101.99,102.03,1278999996.0
2007-06-07 18:54:00,102.03,102.06,102.01,102.02,855999996.0
2007-06-07 18:55:00,102.02,102.02,101.94,101.97,1430299990.0
2007-06-07 18:56:00,101.97,101.99,101.95,101.96,1943499988.0
2007-06-07 18:57:00,101.95,101.97,101.9,101.91,1667599994.0
2007-06-07 18:58:00,101.89,101.91,101.81,101.82,1699999989.0
2007-06-07 18:59:00,101.82,101.85,101.77,101.85,2016499989.0
2007-06-07 19:00:00,101.85,101.87,101.83,101.87,1700699988.0
2007-06-07 19:01:00,101.87,101.94,101.87,101.93,1973799984.0
2007-06-07 19:02:00,101.93,101.97,101.92,101.97,1121299990.0
2007-06-07 19:03:00,101.97,102.04,101.96,102.03,1307800000.0
2007-06-07 19:04:00,102.03,102.05,102.01,102.05,1059599998.0
2007-06-07 19:05:00,102.05,102.06,102.03,102.03,1364399993.0
2007-06-07 19:06:00,102.03,102.06,102.03,102.06,1443999992.0
2007-06-07 19:07:00,102.06,102.06,102.03,102.04,1200099988.0
2007-06-07 19:08:00,102.05,102.05,102.01,102.01,1279799990.0
2007-06-07 19:09:00,102.02,102.03,101.98,102.0,1460900001.0
2007-06-07 19:10:00,102.0,102.0,101.93,101.93,985199999.0
2007-06-07 19:11:00,101.93,101.96,101.88,101.91,1158700004.0
2007-06-07 19:12:00,101.9,101.92,101.89,101.9,668500001.0
2007-06-07 19:13:00,101.9,101.95,101.86,101.93,1119099998.0
2007-06-07 19:14:00,101.93,101.93,101.89,101.93,1269999996.0
2007-06-07 19:15:00,101.93,101.93,101.88,101.9,1049899995.0
2007-06-07 19:16:00,101.9,101.9,101.82,101.84,927500005.0
2007-06-07 19:17:00,101.84,101.84,101.81,101.81,870699990.0
2007-06-07 19:18:00,101.81,101.83,101.76,101.8,1645299999.0
2007-06-07 19:19:00,101.8,101.82,101.76,101.78,1782799985.0
2007-06-07 19:20:00,101.78,101.82,101.75,101.75,1321599992.0
2007-06-07 19:21:00,101.76,101.81,101.74,101.81,1304999997.0
2007-06-07 19:22:00,101.81,101.84,101.77,101.78,1170000007.0
2007-06-07 19:23:00,101.79,101.83,101.79,101.83,722599997.0
2007-06-07 19:24:00,101.83,101.88,101.83,101.87,1104100001.0
2007-06-07 19:25:00,101.86,101.89,101.84,101.89,774499990.0
2007-06-07 19:26:00,101.89,101.9,101.88,101.9,285499996.0
2007-06-07 19:27:00,101.9,101.91,101.88,101.9,871899996.0
2007-06-07 19:28:00,101.9,101.91,101.87,101.88,1311099994.0
2007-06-07 19:29:00,101.89,101.9,101.84,101.88,700600000.0
2007-06-07 19:30:00,101.88,101.9,101.88,101.89,334399997.0
2007-06-07 19:31:00,101.9,101.91,101.86,101.87,905899999.0
2007-06-07 19:32:00,101.87,101.89,101.83,101.84,1081100008.0
2007-06-07 19:33:00,101.83,101.85,101.78,101.81,1320899994.0
2007-06-07 19:34:00,101.81,101.85,101.8,101.85,840599993.0
2007-06-07 19:35:00,101.85,101.85,101.8,101.83,917799983.0
2007-06-07 19:36:00,101.84,101.84,101.8,101.83,765599990.0
2007-06-07 19:37:00,101.83,101.83,101.8,101.81,614700002.0
2007-06-07 19:38:00,101.81,101.81,101.77,101.79,590999993.0
2007-06-07 19:39:00,101.78,101.81,101.76,101.81,1046599995.0
2007-06-07 19:40:00,101.81,101.81,101.75,101.75,751500001.0
2007-06-07 19:41:00,101.75,101.76,101.71,101.72,905599993.0
2007-06-07 19:42:00,101.72,101.73,101.68,101.72,1116599995.0
2007-06-07 19:43:00,101.72,101.72,101.7,101.72,612699996.0
2007-06-07 19:44:00,101.72,101.72,101.7,101.72,476099996.0
2007-06-07 19:45:00,101.72,101.76,101.72,101.74,833799991.0
2007-06-07 19:46:00,101.74,101.77,101.73,101.76,1073399995.0
2007-06-07 19:47:00,101.76,101.77,101.75,101.77,610600006.0
2007-06-07 19:48:00,101.77,101.77,101.71,101.73,634599997.0
2007-06-07 19:49:00,101.73,101.75,101.73,101.75,343000000.0
2007-06-07 19:50:00,101.75,101.75,101.74,101.75,698399991.0
2007-06-07 19:51:00,101.75,101.75,101.74,101.74,142999999.0
2007-06-07 19:52:00,101.74,101.76,101.73,101.76,293299999.0
2007-06-07 19:53:00,101.76,101.77,101.75,101.76,366899999.0
2007-06-07 19:54:00,101.76,101.77,101.75,101.77,681299997.0
2007-06-07 19:55:00,101.78,101.79,101.76,101.77,466699995.0
2007-06-07 19:56:00,101.77,101.78,101.75,101.78,642999995.0
2007-06-07 19:57:00,101.78,101.79,101.75,101.77,814099993.0
2007-06-07 19:58:00,101.78,101.81,101.77,101.81,331599995.0
2007-06-07 19:59:00,101.81,101.83,101.8,101.82,946899993.0
2007-06-07 20:00:00,101.82,101.85,101.82,101.83,1094199988.0
2007-06-07 20:01:00,101.83,101.83,101.82,101.83,774299998.0
2007-06-07 20:02:00,101.83,101.84,101.82,101.84,610499991.0
2007-06-07 20:03:00,101.84,101.86,101.83,101.84,483000000.0
2007-06-07 20:04:00,101.84,101.87,101.84,101.86,234800000.0
2007-06-07 20:05:00,101.86,101.86,101.85,101.85,298200001.0
2007-06-07 20:06:00,101.86,101.87,101.85,101.87,362900001.0
2007-06-07 20:07:00,101.87,101.87,101.85,101.86,1068999992.0
2007-06-07 20:08:00,101.86,101.87,101.83,101.84,578300003.0
2007-06-07 20:09:00,101.84,101.86,101.83,101.84,933200000.0
2007-06-07 20:10:00,101.84,101.86,101.84,101.85,536799997.0
2007-06-07 20:11:00,101.85,101.85,101.84,101.85,162099999.0
2007-06-07 20:12:00,101.85,101.85,101.84,101.84,242999998.0
2007-06-07 20:13:00,101.84,101.86,101.84,101.85,715399997.0
2007-06-07 20:14:00,101.84,101.87,101.84,101.86,227499997.0
2007-06-07 20:15:00,101.86,101.87,101.85,101.85,144600000.0
2007-06-07 20:16:00,101.85,101.86,101.82,101.83,674999998.0
2007-06-07 20:17:00,101.83,101.84,101.81,101.82,510700003.0
2007-06-07 20:18:00,101.82,101.85,101.81,101.85,500500003.0
2007-06-07 20:19:00,101.85,101.86,101.83,101.86,569099996.0
2007-06-07 20:20:00,101.86,101.86,101.85,101.86,120800000.0
2007-06-07 20:21:00,101.86,101.86,101.85,101.86,164099994.0
2007-06-07 20:22:00,101.85,101.86,101.83,101.83,323199994.0
2007-06-07 20:23:00,101.83,101.84,101.81,101.84,325600001.0
2007-06-07 20:24:00,101.83,101.84,101.83,101.84,157000000.0
2007-06-07 20:25:00,101.84,101.87,101.82,101.86,501199994.0
2007-06-07 20:26:00,101.86,101.86,101.84,101.84,196199996.0
2007-06-07 20:27:00,101.84,101.86,101.83,101.86,512199996.0
2007-06-07 20:28:00,101.86,101.88,101.83,101.84,927699995.0
2007-06-07 20:29:00,101.84,101.85,101.83,101.83,186399997.0
2007-06-07 20:30:00,101.83,101.85,101.83,101.85,208800000.0
2007-06-07 20:31:00,101.86,101.86,101.86,101.86,39800000.0
2007-06-07 20:32:00,101.86,101.86,101.84,101.86,213099998.0
2007-06-07 20:33:00,101.86,101.86,101.85,101.85,177099999.0
2007-06-07 20:34:00,101.85,101.86,101.85,101.86,315499998.0
2007-06-07 20:35:00,101.85,101.86,101.84,101.85,342699993.0
2007-06-07 20:36:00,101.85,101.88,101.85,101.88,771299991.0
2007-06-07 20:37:00,101.88,101.88,101.85,101.85,497599995.0
2007-06-07 20:38:00,101.84,101.86,101.83,101.85,935300003.0
2007-06-07 20:39:00,101.87,101.88,101.86,101.87,345999998.0
2007-06-07 20:40:00,101.87,101.89,101.87,101.88,603099997.0
2007-06-07 20:41:00,101.88,101.88,101.84,101.85,867899990.0
2007-06-07 20:42:00,101.86,101.89,101.86,101.89,150200000.0
2007-06-07 20:43:00,101.89,101.89,101.85,101.87,420600003.0
2007-06-07 20:44:00,101.87,101.88,101.86,101.87,532599995.0
2007-06-07 20:45:00,101.87,101.91,101.86,101.91,592899998.0
2007-06-07 20:46:00,101.92,101.95,101.92,101.94,742999996.0
2007-06-07 20:47:00,101.94,101.94,101.92,101.94,383099996.0
2007-06-07 20:48:00,101.94,101.95,101.94,101.95,236799999.0
2007-06-07 20:49:00,101.95,101.95,101.95,101.95,190799998.0
2007-06-07 20:50:00,101.95,101.97,101.95,101.96,166900002.0
2007-06-07 20:51:00,101.97,101.97,101.96,101.96,265199999.0
2007-06-07 20:52:00,101.96,101.96,101.95,101.96,122900001.0
2007-06-07 20:53:00,101.96,101.98,101.96,101.98,71799998.0
2007-06-07 20:54:00,101.98,101.98,101.97,101.97,203399997.0
2007-06-07 20:55:00,101.97,101.98,101.95,101.95,536900002.0
2007-06-07 20:56:00,101.96,101.97,101.95,101.96,257100000.0
2007-06-07 20:57:00,101.96,101.96,101.93,101.95,296799997.0
2007-06-07 20:58:00,101.95,101.95,101.92,101.92,508999992.0
2007-06-07 20:59:00,101.92,101.97,101.92,101.97,885199991.0
2007-06-07 21:00:00,101.97,101.98,101.96,101.96,328499994.0
2007-06-07 21:01:00,101.96,101.97,101.95,101.95,429499991.0
2007-06-07 21:02:00,101.96,101.97,101.93,101.94,459099995.0
2007-06-07 21:03:00,101.94,101.95,101.94,101.94,252600001.0
2007-06-07 21:04:00,101.94,101.95,101.94,101.94,245900000.0
2007-06-07 21:05:00,101.94,101.96,101.94,101.95,439699997.0
2007-06-07 21:06:00,101.95,101.95,101.93,101.94,222899994.0
2007-06-07 21:07:00,101.94,101.94,101.94,101.94,69600000.0
2007-06-07 21:08:00,101.94,101.94,101.93,101.93,157999999.0
2007-06-07 21:09:00,101.93,101.95,101.93,101.94,596999999.0
2007-06-07 21:10:00,101.94,101.95,101.93,101.93,422600004.0
2007-06-07 21:11:00,101.93,101.93,101.9,101.9,300000006.0
2007-06-07 21:12:00,101.91,101.92,101.91,101.91,51800002.0
2007-06-07 21:13:00,101.91,101.93,101.91,101.92,346399996.0
2007-06-07 21:14:00,101.93,101.93,101.91,101.93,404900003.0
2007-06-07 21:15:00,101.92,101.95,101.92,101.94,263200002.0
2007-06-07 21:16:00,101.93,101.95,101.93,101.95,512300004.0
2007-06-07 21:17:00,101.95,101.97,101.92,101.93,771199998.0
2007-06-07 21:18:00,101.93,101.94,101.9,101.93,698299996.0
2007-06-07 21:19:00,101.93,101.96,101.93,101.93,501399996.0
2007-06-07 21:20:00,101.94,101.94,101.92,101.93,572699997.0
2007-06-07 21:21:00,101.91,101.96,101.9,101.94,1091899997.0
2007-06-07 21:22:00,101.94,101.95,101.93,101.93,895199994.0
2007-06-07 21:23:00,101.93,101.93,101.91,101.92,200700000.0
2007-06-07 21:24:00,101.92,101.92,101.9,101.9,542399998.0
2007-06-07 21:25:00,101.91,101.93,101.91,101.92,344699996.0
2007-06-07 21:26:00,101.92,101.93,101.92,101.93,64000000.0
2007-06-07 21:27:00,101.93,101.93,101.9,101.9,460200003.0
2007-06-07 21:28:00,101.9,101.91,101.88,101.9,467999996.0
2007-06-07 21:29:00,101.9,101.9,101.88,101.89,436400002.0
2007-06-07 21:30:00,101.89,101.9,101.87,101.9,643399994.0
2007-06-07 21:31:00,101.9,101.9,101.88,101.88,358099995.0
2007-06-07 21:32:00,101.9,101.9,101.87,101.88,494300000.0
2007-06-07 21:33:00,101.87,101.9,101.87,101.88,196000001.0
2007-06-07 21:34:00,101.88,101.89,101.87,101.87,234799999.0
2007-06-07 21:35:00,101.87,101.89,101.87,101.88,104800000.0
2007-06-07 21:36:00,101.88,101.88,101.87,101.87,48800000.0
2007-06-07 21:37:00,101.88,101.89,101.88,101.88,389799992.0
2007-06-07 21:38:00,101.88,101.89,101.87,101.88,274100002.0
2007-06-07 21:39:00,101.88,101.89,101.88,101.89,203099995.0
2007-06-07 21:40:00,101.89,101.89,101.87,101.88,458300000.0
2007-06-07 21:41:00,101.88,101.89,101.87,101.89,196999998.0
2007-06-07 21:42:00,101.86,101.89,101.86,101.88,500799993.0
2007-06-07 21:43:00,101.88,101.88,101.86,101.87,551600003.0
2007-06-07 21:44:00,101.87,101.88,101.86,101.88,592099998.0
2007-06-07 21:45:00,101.88,101.9,101.88,101.88,323499998.0
2007-06-07 21:46:00,101.89,101.89,101.87,101.88,415800002.0
2007-06-07 21:47:00,101.88,101.91,101.88,101.9,673399992.0
2007-06-07 21:48:00,101.9,101.93,101.89,101.91,806899997.0
2007-06-07 21:49:00,101.91,101.91,101.89,101.89,254899993.0
2007-06-07 21:50:00,101.89,101.89,101.88,101.88,156299995.0
2007-06-07 21:51:00,101.88,101.88,101.86,101.88,388699996.0
2007-06-07 21:52:00,101.88,101.89,101.86,101.86,389299999.0
2007-06-07 21:53:00,101.87,101.87,101.85,101.85,475899997.0
2007-06-07 21:54:00,101.86,101.86,101.84,101.84,225600000.0
2007-06-07 21:55:00,101.84,101.86,101.84,101.86,109900002.0
2007-06-07 21:56:00,101.86,101.87,101.85,101.85,342000001.0
2007-06-07 21:57:00,101.85,101.86,101.83,101.83,450999997.0
2007-06-07 21:58:00,101.83,101.83,101.79,101.79,472599994.0
2007-06-07 21:59:00,101.79,101.82,101.79,101.81,797299990.0
2007-06-07 22:00:00,101.81,101.81,101.78,101.78,599999995.0
2007-06-07 22:01:00,101.78,101.79,101.77,101.78,387199999.0
2007-06-07 22:02:00,101.78,101.78,101.75,101.76,941500000.0
2007-06-07 22:03:00,101.76,101.77,101.71,101.71,498300001.0
2007-06-07 22:04:00,101.71,101.73,101.7,101.73,872100002.0
2007-06-07 22:05:00,101.73,101.73,101.68,101.69,627400004.0
2007-06-07 22:06:00,101.7,101.71,101.67,101.69,386999995.0
2007-06-07 22:07:00,101.68,101.69,101.68,101.69,123999997.0
2007-06-07 22:08:00,101.69,101.73,101.69,101.73,711000008.0
2007-06-07 22:09:00,101.73,101.77,101.72,101.74,902999994.0
2007-06-07 22:10:00,101.74,101.74,101.73,101.73,387899994.0
2007-06-07 22:11:00,101.73,101.74,101.72,101.73,356800011.0
2007-06-07 22:12:00,101.73,101.75,101.73,101.73,390399993.0
2007-06-07 22:13:00,101.73,101.73,101.73,101.73,239199998.0
2007-06-07 22:14:00,101.73,101.73,101.71,101.71,589900001.0
2007-06-07 22:15:00,101.71,101.73,101.71,101.71,355400002.0
2007-06-07 22:16:00,101.7,101.71,101.7,101.71,177199996.0
2007-06-07 22:17:00,101.71,101.71,101.7,101.7,47999998.0
2007-06-07 22:18:00,101.71,101.71,101.69,101.7,221199999.0
2007-06-07 22:19:00,101.7,101.71,101.68,101.68,476799985.0
2007-06-07 22:20:00,101.69,101.69,101.65,101.67,1131299995.0
2007-06-07 22:21:00,101.67,101.68,101.66,101.68,486899998.0
2007-06-07 22:22:00,101.68,101.68,101.65,101.66,339599993.0
2007-06-07 22:23:00,101.65,101.66,101.56,101.57,1174499991.0
2007-06-07 22:24:00,101.57,101.58,101.55,101.56,880199991.0
2007-06-07 22:25:00,101.57,101.58,101.55,101.58,787799996.0
2007-06-07 22:26:00,101.57,101.58,101.55,101.58,416599997.0
2007-06-07 22:27:00,101.58,101.59,101.57,101.58,699299999.0
2007-06-07 22:28:00,101.58,101.61,101.57,101.58,922300000.0
2007-06-07 22:29:00,101.58,101.59,101.56,101.57,463499994.0
2007-06-07 22:30:00,101.57,101.57,101.56,101.57,251099998.0
2007-06-07 22:31:00,101.57,101.61,101.56,101.61,889899999.0
2007-06-07 22:32:00,101.61,101.61,101.57,101.58,466999998.0
2007-06-07 22:33:00,101.57,101.6,101.57,101.6,893699995.0
2007-06-07 22:34:00,101.6,101.61,101.6,101.6,117400002.0
2007-06-07 22:35:00,101.6,101.6,101.6,101.6,29600000.0
2007-06-07 22:36:00,101.59,101.6,101.57,101.6,625499996.0
2007-06-07 22:37:00,101.6,101.61,101.57,101.58,588200001.0
2007-06-07 22:38:00,101.59,101.59,101.57,101.57,178300000.0
2007-06-07 22:39:00,101.58,101.58,101.55,101.55,143399999.0
2007-06-07 22:40:00,101.56,101.59,101.56,101.59,320999995.0
2007-06-07 22:41:00,101.59,101.59,101.58,101.58,412299996.0
2007-06-07 22:42:00,101.58,101.6,101.57,101.58,430799996.0
2007-06-07 22:43:00,101.58,101.59,101.58,101.58,127899999.0
2007-06-07 22:44:00,101.58,101.72,101.57,101.63,524399997.0
2007-06-07 22:45:00,101.63,101.68,101.61,101.68,455300001.0
2007-06-07 22:46:00,101.68,101.68,101.66,101.66,471099993.0
2007-06-07 22:47:00,101.66,101.69,101.66,101.68,581199991.0
2007-06-07 22:48:00,101.67,101.67,101.63,101.66,125299998.0
2007-06-07 22:49:00,101.66,101.66,101.64,101.65,173800000.0
2007-06-07 22:50:00,101.65,101.67,101.62,101.65,1005899993.0
2007-06-07 22:51:00,101.65,101.67,101.65,101.65,558800000.0
2007-06-07 22:52:00,101.64,101.67,101.64,101.67,405699993.0
2007-06-07 22:53:00,101.67,101.68,101.66,101.68,431399999.0
2007-06-07 22:54:00,101.68,101.69,101.67,101.68,128900001.0
2007-06-07 22:55:00,101.69,101.69,101.68,101.68,18400000.0
2007-06-07 22:56:00,101.69,101.69,101.64,101.65,278200000.0
2007-06-07 22:57:00,101.65,101.66,101.63,101.66,265299999.0
2007-06-07 22:58:00,101.66,101.66,101.64,101.64,53900000.0
2007-06-07 22:59:00,101.64,101.66,101.63,101.66,304200001.0
2007-06-07 23:00:00,101.64,101.66,101.605,101.61,188000000.0
2007-06-07 23:01:00,101.62,101.64,101.595,101.64,148100000.0
2007-06-07 23:02:00,101.63,101.66,101.615,101.64,186200000.0
2007-06-07 23:03:00,101.64,101.65,101.64,101.64,51600000.0
2007-06-07 23:04:00,101.64,101.65,101.63,101.65,19900000.0
2007-06-07 23:05:00,101.65,101.69,101.64,101.66,104100000.0
2007-06-07 23:06:00,101.66,101.66,101.64,101.64,100100000.0
2007-06-07 23:07:00,101.66,101.66,101.66,101.66,31900000.0
2007-06-07 23:08:00,101.66,101.66,101.65,101.65,16000000.0
2007-06-07 23:09:00,101.65,101.67,101.64,101.66,156500000.0
2007-06-07 23:10:00,101.67,101.69,101.66,101.68,88900000.0
2007-06-07 23:11:00,101.68,101.68,101.68,101.68,39700000.0
2007-06-07 23:12:00,101.66,101.68,101.65,101.68,113999999.0
2007-06-07 23:13:00,101.68,101.68,101.66,101.66,76299998.0
2007-06-07 23:14:00,101.67,101.69,101.66,101.68,136999998.0
2007-06-07 23:15:00,101.65,101.69,101.64,101.64,114800000.0
2007-06-07 23:16:00,101.65,101.67,101.65,101.67,88600000.0
2007-06-07 23:17:00,101.66,101.67,101.62,101.63,119400000.0
2007-06-07 23:18:00,101.65,101.65,101.6,101.62,136700000.0
2007-06-07 23:19:00,101.62,101.62,101.44,101.51,509500000.0
2007-06-07 23:20:00,101.51,101.52,101.45,101.46,363700000.0
2007-06-07 23:21:00,101.46,101.49,101.41,101.44,422700000.0
2007-06-07 23:22:00,101.48,101.5,101.44,101.5,232800000.0
2007-06-07 23:23:00,101.51,101.52,101.48,101.52,186400000.0
2007-06-07 23:24:00,101.52,101.54,101.48,101.52,271500000.0
2007-06-07 23:25:00,101.52,101.55,101.49,101.55,149900000.0
2007-06-07 23:26:00,101.55,101.55,101.53,101.53,119900001.0
2007-06-07 23:27:00,101.54,101.54,101.5,101.53,123700000.0
2007-06-07 23:28:00,101.51,101.53,101.5,101.51,261199997.0
2007-06-07 23:29:00,101.52,101.53,101.51,101.53,145600000.0
2007-06-07 23:30:00,101.53,101.54,101.51,101.53,252799998.0
2007-06-07 23:31:00,101.53,101.53,101.52,101.52,44800000.0
2007-06-07 23:32:00,101.52,101.52,101.51,101.51,51200000.0
2007-06-07 23:33:00,101.493,101.515,101.49,101.49,640599993.0
2007-06-07 23:34:00,101.51,101.53,101.51,101.53,243800000.0
2007-06-07 23:35:00,101.53,101.53,101.52,101.53,232600000.0
2007-06-07 23:36:00,101.53,101.54,101.51,101.53,585500000.0
2007-06-07 23:37:00,101.53,101.53,101.51,101.52,702800001.0
2007-06-07 23:38:00,101.52,101.53,101.52,101.53,386700002.0
2007-06-07 23:39:00,101.53,101.54,101.51,101.52,483700000.0
2007-06-07 23:40:00,101.51,101.54,101.51,101.54,628800002.0
2007-06-07 23:41:00,101.54,101.55,101.51,101.52,794399999.0
2007-06-07 23:42:00,101.51,101.52,101.48,101.52,507900008.0
2007-06-07 23:43:00,101.51,101.51,101.5,101.51,322200000.0
2007-06-07 23:44:00,101.51,101.52,101.5,101.52,48000000.0
2007-06-07 23:45:00,101.51,101.56,101.51,101.535,539600002.0
2007-06-07 23:46:00,101.54,101.6,101.51,101.58,329300004.0
2007-06-07 23:47:00,101.59,101.61,101.58,101.6,202099999.0
2007-06-07 23:48:00,101.6,101.62,101.58,101.61,291099999.0
2007-06-07 23:49:00,101.605,101.61,101.59,101.6,473199994.0
2007-06-07 23:50:00,101.62,101.64,101.62,101.63,71800000.0
2007-06-07 23:51:00,101.63,101.63,101.62,101.62,172000000.0
2007-06-07 23:52:00,101.62,101.62,101.57,101.57,579299998.0
2007-06-07 23:53:00,101.57,101.58,101.55,101.56,493100001.0
2007-06-07 23:54:00,101.56,101.57,101.49,101.49,353399999.0
2007-06-07 23:55:00,101.49,101.55,101.47,101.53,859199993.0
2007-06-07 23:56:00,101.53,101.58,101.53,101.58,385500001.0
2007-06-07 23:57:00,101.57,101.66,101.57,101.65,935699998.0
2007-06-07 23:58:00,101.65,101.72,101.65,101.68,685599999.0
2007-06-07 23:59:00,101.67,101.69,101.54,101.69,343200001.0
2007-06-08 00:00:00,101.69,101.71,101.645,101.66,896699999.0
2007-06-08 00:01:00,101.655,101.69,101.65,101.69,707199994.0
2007-06-08 00:02:00,101.7,101.71,101.675,101.71,897499999.0
2007-06-08 00:03:00,101.71,101.75,101.68,101.74,662499995.0
2007-06-08 00:04:00,101.75,101.77,101.74,101.77,527000002.0
2007-06-08 00:05:00,101.78,101.81,101.78,101.8,502799999.0
2007-06-08 00:06:00,101.79,101.81,101.79,101.79,388100000.0
2007-06-08 00:07:00,101.79,101.8,101.79,101.79,194799998.0
2007-06-08 00:08:00,101.79,101.79,101.78,101.79,196000000.0
2007-06-08 00:09:00,101.759,101.79,101.724,101.729,307099997.0
2007-06-08 00:10:00,101.79,101.79,101.75,101.75,180900001.0
2007-06-08 00:11:00,101.75,101.75,101.74,101.74,486400006.0
2007-06-08 00:12:00,101.74,101.74,101.71,101.72,305600002.0
2007-06-08 00:13:00,101.72,101.72,101.67,101.67,600500000.0
2007-06-08 00:14:00,101.67,101.68,101.64,101.68,519699999.0
2007-06-08 00:15:00,101.68,101.69,101.675,101.69,858700000.0
2007-06-08 00:16:00,101.69,101.71,101.69,101.71,564700006.0
2007-06-08 00:17:00,101.71,101.72,101.71,101.72,60000000.0
2007-06-08 00:18:00,101.72,101.72,101.69,101.72,427200000.0
2007-06-08 00:19:00,101.71,101.72,101.71,101.71,214600000.0
2007-06-08 00:20:00,101.71,101.72,101.7,101.7,531900004.0
2007-06-08 00:21:00,101.7,101.72,101.7,101.705,257799998.0
2007-06-08 00:22:00,101.705,101.72,101.69,101.72,812199982.0
2007-06-08 00:23:00,101.72,101.72,101.71,101.71,403799994.0
2007-06-08 00:24:00,101.71,101.71,101.71,101.71,154900000.0
2007-06-08 00:25:00,101.71,101.72,101.7,101.72,153999998.0
2007-06-08 00:26:00,101.71,101.71,101.7,101.7,181399999.0
2007-06-08 00:27:00,101.7,101.7,101.69,101.7,326400004.0
2007-06-08 00:28:00,101.7,101.71,101.7,101.71,126400002.0
2007-06-08 00:29:00,101.71,101.71,101.7,101.7,67700002.0
2007-06-08 00:30:00,101.7,101.71,101.7,101.71,204000004.0
2007-06-08 00:31:00,101.71,101.71,101.69,101.69,135200000.0
2007-06-08 00:32:00,101.69,101.71,101.69,101.7,692399998.0
2007-06-08 00:33:00,101.7,101.71,101.7,101.7,271999998.0
2007-06-08 00:34:00,101.7,101.73,101.7,101.71,402299999.0
2007-06-08 00:35:00,101.71,101.72,101.7,101.71,287200003.0
2007-06-08 00:36:00,101.71,101.71,101.67,101.67,355200003.0
2007-06-08 00:37:00,101.68,101.68,101.67,101.67,41000000.0
2007-06-08 00:38:00,101.67,101.7,101.66,101.67,593300005.0
2007-06-08 00:39:00,101.68,101.68,101.67,101.68,164399999.0
2007-06-08 00:40:00,101.68,101.68,101.67,101.68,542400000.0
2007-06-08 00:41:00,101.67,101.68,101.67,101.68,193700001.0
2007-06-08 00:42:00,101.68,101.69,101.68,101.68,311399999.0
2007-06-08 00:43:00,101.68,101.68,101.66,101.68,199800000.0
2007-06-08 00:44:00,101.68,101.68,101.66,101.67,267200001.0
2007-06-08 00:45:00,101.67,101.67,101.65,101.65,793399990.0
2007-06-08 00:46:00,101.65,101.68,101.64,101.655,866299994.0
2007-06-08 00:47:00,101.655,101.66,101.63,101.65,1065000001.0
2007-06-08 00:48:00,101.67,101.67,101.65,101.66,227899996.0
2007-06-08 00:49:00,101.66,101.69,101.65,101.655,908399985.0
2007-06-08 00:50:00,101.66,101.69,101.64,101.64,1085100001.0
2007-06-08 00:51:00,101.65,101.68,101.64,101.68,660500000.0
2007-06-08 00:52:00,101.665,101.67,101.66,101.66,459200004.0
2007-06-08 00:53:00,101.66,101.67,101.65,101.66,268900001.0
2007-06-08 00:54:00,101.66,101.68,101.66,101.67,481600002.0
2007-06-08 00:55:00,101.67,101.68,101.665,101.68,434200000.0
2007-06-08 00:56:00,101.68,101.68,101.66,101.67,235999999.0
2007-06-08 00:57:00,101.67,101.67,101.67,101.67,344000000.0
2007-06-08 00:58:00,101.67,101.67,101.67,101.67,59200000.0
2007-06-08 00:59:00,101.67,101.67,101.65,101.65,129600000.0
2007-06-08 01:00:00,101.65,101.65,101.63,101.65,860000002.0
2007-06-08 01:01:00,101.64,101.65,101.63,101.65,418900004.0
2007-06-08 01:02:00,101.65,101.67,101.63,101.655,1465799982.0
2007-06-08 01:03:00,101.655,101.67,101.65,101.67,328999999.0
2007-06-08 01:04:00,101.67,101.73,101.67,101.73,1086799991.0
2007-06-08 01:05:00,101.73,101.75,101.71,101.73,491199996.0
2007-06-08 01:06:00,101.73,101.78,101.72,101.77,911899992.0
2007-06-08 01:07:00,101.77,101.77,101.75,101.77,307199998.0
2007-06-08 01:08:00,101.77,101.78,101.745,101.75,390199996.0
2007-06-08 01:09:00,101.75,101.77,101.74,101.77,629599998.0
2007-06-08 01:10:00,101.77,101.81,101.77,101.79,912099999.0
2007-06-08 01:11:00,101.79,101.81,101.78,101.785,484599999.0
2007-06-08 01:12:00,101.79,101.795,101.75,101.78,1029700001.0
2007-06-08 01:13:00,101.785,101.82,101.78,101.82,555599997.0
2007-06-08 01:14:00,101.82,101.84,101.82,101.84,1121700013.0
2007-06-08 01:15:00,101.82,101.84,101.82,101.82,499700005.0
2007-06-08 01:16:00,101.8,101.83,101.79,101.8,905599993.0
2007-06-08 01:17:00,101.825,101.85,101.8,101.85,858399993.0
2007-06-08 01:18:00,101.85,101.86,101.83,101.83,2130299996.0
2007-06-08 01:19:00,101.84,101.85,101.83,101.835,558900004.0
2007-06-08 01:20:00,101.84,101.85,101.83,101.83,644300001.0
2007-06-08 01:21:00,101.84,101.87,101.84,101.86,1262200001.0
2007-06-08 01:22:00,101.86,101.88,101.845,101.88,1087300003.0
2007-06-08 01:23:00,101.87,101.89,101.85,101.86,995899990.0
2007-06-08 01:24:00,101.86,101.88,101.85,101.88,445400000.0
2007-06-08 01:25:00,101.88,101.89,101.86,101.88,1260800004.0
2007-06-08 01:26:00,101.88,101.88,101.84,101.87,693899991.0
2007-06-08 01:27:00,101.87,101.88,101.87,101.87,1141299983.0
2007-06-08 01:28:00,101.87,101.89,101.87,101.87,1326399988.0
2007-06-08 01:29:00,101.87,101.89,101.87,101.88,648800007.0
2007-06-08 01:30:00,101.88,101.88,101.87,101.87,947000007.0
2007-06-08 01:31:00,101.87,101.9,101.86,101.87,1803699993.0
2007-06-08 01:32:00,101.88,101.89,101.88,101.89,796599999.0
2007-06-08 01:33:00,101.89,101.91,101.89,101.9,686699996.0
2007-06-08 01:34:00,101.9,101.91,101.9,101.9,842899997.0
2007-06-08 01:35:00,101.9,101.9,101.9,101.9,26299999.0
2007-06-08 01:36:00,101.9,101.92,101.89,101.92,493099996.0
2007-06-08 01:37:00,101.92,101.93,101.9,101.92,363800001.0
2007-06-08 01:38:00,101.92,101.92,101.9,101.91,331899995.0
2007-06-08 01:39:00,101.91,101.93,101.91,101.93,204799998.0
2007-06-08 01:40:00,101.93,101.95,101.92,101.93,761799987.0
2007-06-08 01:41:00,101.92,101.93,101.92,101.93,119200000.0
2007-06-08 01:42:00,101.93,101.94,101.9,101.91,858199998.0
2007-06-08 01:43:00,101.91,101.91,101.9,101.905,465999999.0
2007-06-08 01:44:00,101.91,101.91,101.9,101.9,505599996.0
2007-06-08 01:45:00,101.9,101.94,101.9,101.92,2096099990.0
2007-06-08 01:46:00,101.93,101.93,101.92,101.93,681900003.0
2007-06-08 01:47:00,101.94,102.02,101.94,101.98,1109199997.0
2007-06-08 01:48:00,101.98,101.98,101.96,101.97,411700000.0
2007-06-08 01:49:00,101.97,102.0,101.95,102.0,559799994.0
2007-06-08 01:50:00,102.0,102.05,101.99,102.02,730199994.0
2007-06-08 01:51:00,102.01,102.05,102.01,102.03,2094499981.0
2007-06-08 01:52:00,102.04,102.07,102.04,102.06,2094499981.0
2007-06-08 01:53:00,102.06,102.07,102.04,102.06,1380699991.0
2007-06-08 01:54:00,102.06,102.1,102.06,102.09,1878499984.0
2007-06-08 01:55:00,102.1,102.1,102.04,102.07,1405399999.0
2007-06-08 01:56:00,102.07,102.1,102.06,102.08,1859099986.0
2007-06-08 01:57:00,102.08,102.08,102.06,102.07,670300003.0
2007-06-08 01:58:00,102.08,102.08,102.05,102.07,915099999.0
2007-06-08 01:59:00,102.07,102.07,102.05,102.05,1358299993.0
2007-06-08 02:00:00,102.05,102.08,102.05,102.06,1358299993.0
2007-06-08 02:01:00,102.07,102.08,102.02,102.05,1789199991.0
2007-06-08 02:02:00,102.04,102.06,102.02,102.05,1448199995.0
2007-06-08 02:03:00,102.04,102.08,102.04,102.08,671399996.0
2007-06-08 02:04:00,102.08,102.08,102.03,102.03,1389399992.0
2007-06-08 02:05:00,102.03,102.03,102.0,102.01,1001899997.0
2007-06-08 02:06:00,102.0,102.02,101.98,102.01,1858199985.0
2007-06-08 02:07:00,102.01,102.02,101.97,101.99,1479599996.0
2007-06-08 02:08:00,101.97,101.985,101.96,101.97,1282199994.0
2007-06-08 02:09:00,101.97,101.99,101.97,101.99,1243700003.0
2007-06-08 02:10:00,101.99,102.0,101.97,101.985,1953899995.0
2007-06-08 02:11:00,101.99,101.99,101.95,101.98,357199994.0
2007-06-08 02:12:00,101.97,101.99,101.91,101.93,1305699997.0
2007-06-08 02:13:00,101.935,101.96,101.91,101.91,1903699993.0
2007-06-08 02:14:00,101.91,101.95,101.91,101.95,933099993.0
2007-06-08 02:15:00,101.95,101.99,101.95,101.97,1338699995.0
2007-06-08 02:16:00,101.98,102.0,101.98,102.0,1576199986.0
2007-06-08 02:17:00,102.0,102.06,102.0,102.06,1576199986.0
2007-06-08 02:18:00,102.06,102.06,102.02,102.04,969600005.0
2007-06-08 02:19:00,102.04,102.06,102.04,102.06,1233399990.0
2007-06-08 02:20:00,102.06,102.08,102.05,102.05,558899995.0
2007-06-08 02:21:00,102.06,102.06,102.03,102.04,743099991.0
2007-06-08 02:22:00,102.04,102.06,102.03,102.04,1547699988.0
2007-06-08 02:23:00,102.04,102.08,102.04,102.08,1040199984.0
2007-06-08 02:24:00,102.08,102.08,102.05,102.07,924100000.0
2007-06-08 02:25:00,102.07,102.09,102.06,102.09,760899997.0
2007-06-08 02:26:00,102.09,102.15,102.09,102.14,1416499990.0
2007-06-08 02:27:00,102.14,102.21,102.14,102.18,1968600012.0
2007-06-08 02:28:00,102.18,102.19,102.14,102.19,1387299994.0
2007-06-08 02:29:00,102.23,102.25,102.2,102.215,1387299994.0
2007-06-08 02:30:00,102.21,102.24,102.21,102.24,927099999.0
2007-06-08 02:31:00,102.24,102.25,102.2,102.24,1526599986.0
2007-06-08 02:32:00,102.24,102.26,102.24,102.245,384800001.0
2007-06-08 02:33:00,102.25,102.25,102.19,102.19,947499999.0
2007-06-08 02:34:00,102.19,102.19,102.16,102.18,960499985.0
2007-06-08 02:35:00,102.19,102.23,102.185,102.22,276600001.0
2007-06-08 02:36:00,102.22,102.23,102.17,102.17,560100000.0
2007-06-08 02:37:00,102.17,102.18,102.15,102.16,1154100002.0
2007-06-08 02:38:00,102.16,102.17,102.14,102.16,1119499992.0
2007-06-08 02:39:00,102.16,102.2,102.16,102.18,965699989.0
2007-06-08 02:40:00,102.18,102.2,102.18,102.195,917600001.0
2007-06-08 02:41:00,102.195,102.2,102.18,102.18,1143999996.0
2007-06-08 02:42:00,102.18,102.2,102.18,102.19,1307699999.0
2007-06-08 02:43:00,102.2,102.22,102.19,102.22,241500001.0
2007-06-08 02:44:00,102.22,102.22,102.18,102.195,1156199990.0
2007-06-08 02:45:00,102.2,102.21,102.19,102.2,403100004.0
2007-06-08 02:46:00,102.2,102.22,102.2,102.21,566599996.0
2007-06-08 02:47:00,102.21,102.25,102.21,102.24,466999997.0
2007-06-08 02:48:00,102.24,102.24,102.21,102.23,1793699979.0
2007-06-08 02:49:00,102.23,102.26,102.21,102.21,1762499998.0
2007-06-08 02:50:00,102.21,102.22,102.175,102.175,1037600006.0
2007-06-08 02:51:00,102.175,102.2,102.16,102.19,702599996.0
2007-06-08 02:52:00,102.19,102.19,102.175,102.175,112000000.0
2007-06-08 02:53:00,102.18,102.19,102.17,102.19,426199999.0
2007-06-08 02:54:00,102.19,102.21,102.16,102.16,1583000001.0
2007-06-08 02:55:00,102.14,102.16,102.12,102.12,2112299999.0
2007-06-08 02:56:00,102.14,102.14,102.11,102.11,2112299999.0
2007-06-08 02:57:00,102.1,102.12,102.03,102.05,2112299999.0
2007-06-08 02:58:00,102.06,102.09,102.05,102.06,2112299999.0
2007-06-08 02:59:00,102.03,102.07,102.01,102.03,1265899996.0
2007-06-08 03:00:00,102.05,102.05,102.03,102.05,1265899996.0
2007-06-08 03:01:00,102.06,102.08,102.05,102.08,1265899996.0
2007-06-08 03:02:00,102.08,102.11,102.07,102.1,1474400000.0
2007-06-08 03:03:00,102.1,102.13,102.1,102.115,576799999.0
2007-06-08 03:04:00,102.115,102.15,102.11,102.13,886600006.0
2007-06-08 03:05:00,102.13,102.14,102.11,102.13,542299999.0
2007-06-08 03:06:00,102.13,102.13,102.1,102.11,828999996.0
2007-06-08 03:07:00,102.11,102.11,102.08,102.08,351200000.0
2007-06-08 03:08:00,102.09,102.1,102.04,102.045,1085199995.0
2007-06-08 03:09:00,102.05,102.08,102.03,102.08,1627699995.0
2007-06-08 03:10:00,102.08,102.11,102.07,102.095,1677899993.0
2007-06-08 03:11:00,102.095,102.1,102.08,102.09,819399999.0
2007-06-08 03:12:00,102.09,102.12,102.09,102.095,729800003.0
2007-06-08 03:13:00,102.1,102.11,102.095,102.11,155700000.0
2007-06-08 03:14:00,102.11,102.11,102.11,102.11,82100000.0
2007-06-08 03:15:00,102.1,102.13,102.1,102.13,461299995.0
2007-06-08 03:16:00,102.13,102.13,102.1,102.12,768300003.0
2007-06-08 03:17:00,102.12,102.13,102.1,102.11,524900005.0
2007-06-08 03:18:00,102.11,102.11,102.1,102.11,1258899998.0
2007-06-08 03:19:00,102.1,102.11,102.1,102.1,393000002.0
2007-06-08 03:20:00,102.1,102.11,102.09,102.1,657199994.0
2007-06-08 03:21:00,102.11,102.11,102.1,102.1,578799992.0
2007-06-08 03:22:00,102.1,102.11,102.08,102.08,520099994.0
2007-06-08 03:23:00,102.09,102.1,102.08,102.095,868100008.0
2007-06-08 03:24:00,102.1,102.1,102.08,102.08,417699991.0
2007-06-08 03:25:00,102.08,102.1,102.07,102.09,614799998.0
2007-06-08 03:26:00,102.1,102.13,102.08,102.11,796200006.0
2007-06-08 03:27:00,102.11,102.13,102.11,102.12,978500008.0
2007-06-08 03:28:00,102.12,102.12,102.11,102.11,150400000.0
2007-06-08 03:29:00,102.11,102.11,102.1,102.1,139599999.0
2007-06-08 03:30:00,102.105,102.105,102.055,102.09,550900001.0
2007-06-08 03:31:00,102.1,102.12,102.1,102.11,325099998.0
2007-06-08 03:32:00,102.115,102.14,102.115,102.12,886499985.0
2007-06-08 03:33:00,102.12,102.12,102.1,102.115,506099999.0
2007-06-08 03:34:00,102.11,102.12,102.11,102.12,377600000.0
2007-06-08 03:35:00,102.12,102.15,102.12,102.13,540999999.0
2007-06-08 03:36:00,102.12,102.19,102.12,102.19,1183899988.0
2007-06-08 03:37:00,102.18,102.19,102.17,102.17,318899997.0
2007-06-08 03:38:00,102.17,102.19,102.16,102.19,809299999.0
2007-06-08 03:39:00,102.19,102.2,102.17,102.17,908199988.0
2007-06-08 03:40:00,102.17,102.19,102.17,102.19,972200005.0
2007-06-08 03:41:00,102.19,102.2,102.17,102.18,958200013.0
2007-06-08 03:42:00,102.16,102.166,102.111,102.111,900799998.0
2007-06-08 03:43:00,102.18,102.18,102.17,102.17,331499997.0
2007-06-08 03:44:00,102.17,102.17,102.15,102.16,806399996.0
2007-06-08 03:45:00,102.16,102.16,102.14,102.15,753400001.0
2007-06-08 03:46:00,102.15,102.16,102.14,102.16,395200002.0
2007-06-08 03:47:00,102.16,102.16,102.15,102.15,321300005.0
2007-06-08 03:48:00,102.15,102.17,102.15,102.17,608299996.0
2007-06-08 03:49:00,102.17,102.19,102.17,102.19,549999998.0
2007-06-08 03:50:00,102.19,102.19,102.18,102.19,370099995.0
2007-06-08 03:51:00,102.19,102.19,102.18,102.19,427599999.0
2007-06-08 03:52:00,102.19,102.22,102.19,102.22,1215899985.0
2007-06-08 03:53:00,102.215,102.23,102.2,102.22,863599993.0
2007-06-08 03:54:00,102.22,102.23,102.205,102.23,588799986.0
2007-06-08 03:55:00,102.23,102.25,102.23,102.25,233599999.0
2007-06-08 03:56:00,102.25,102.25,102.24,102.25,710799998.0
2007-06-08 03:57:00,102.25,102.26,102.24,102.26,761099995.0
2007-06-08 03:58:00,102.27,102.28,102.26,102.28,1083999993.0
2007-06-08 03:59:00,102.28,102.28,102.24,102.24,190199996.0
2007-06-08 04:00:00,102.24,102.24,102.17,102.2,2034199999.0
2007-06-08 04:01:00,102.2,102.2,102.18,102.2,761900006.0
2007-06-08 04:02:00,102.2,102.215,102.185,102.21,533199996.0
2007-06-08 04:03:00,102.21,102.22,102.21,102.21,897400006.0
2007-06-08 04:04:00,102.21,102.23,102.21,102.21,1308600013.0
2007-06-08 04:05:00,102.22,102.24,102.22,102.235,955799997.0
2007-06-08 04:06:00,102.24,102.24,102.22,102.22,198899997.0
2007-06-08 04:07:00,102.22,102.25,102.22,102.25,591000004.0
2007-06-08 04:08:00,102.25,102.28,102.24,102.28,422699997.0
2007-06-08 04:09:00,102.27,102.29,102.26,102.29,1300699992.0
2007-06-08 04:10:00,102.29,102.32,102.29,102.31,1872699998.0
2007-06-08 04:11:00,102.32,102.39,102.32,102.39,1340899997.0
2007-06-08 04:12:00,102.41,102.44,102.4,102.43,1340899997.0
2007-06-08 04:13:00,102.43,102.44,102.405,102.42,465000000.0
2007-06-08 04:14:00,102.42,102.44,102.37,102.37,1859699973.0
2007-06-08 04:15:00,102.36,102.36,102.28,102.36,1889999994.0
2007-06-08 04:16:00,102.36,102.38,102.35,102.37,1889999994.0
2007-06-08 04:17:00,102.37,102.38,102.34,102.355,1275699996.0
2007-06-08 04:18:00,102.355,102.39,102.355,102.36,1380999985.0
2007-06-08 04:19:00,102.36,102.36,102.32,102.32,837599982.0
2007-06-08 04:20:00,102.3,102.32,102.28,102.3,1685599994.0
2007-06-08 04:21:00,102.3,102.31,102.28,102.29,1685599994.0
2007-06-08 04:22:00,102.29,102.3,102.29,102.3,792399992.0
2007-06-08 04:23:00,102.3,102.34,102.29,102.34,990899987.0
2007-06-08 04:24:00,102.34,102.34,102.31,102.31,832899995.0
2007-06-08 04:25:00,102.31,102.32,102.31,102.32,245099999.0
2007-06-08 04:26:00,102.32,102.32,102.29,102.295,379799996.0
2007-06-08 04:27:00,102.3,102.3,102.27,102.27,744799998.0
2007-06-08 04:28:00,102.27,102.31,102.26,102.3,1831299985.0
2007-06-08 04:29:00,102.295,102.32,102.29,102.32,599199999.0
2007-06-08 04:30:00,102.32,102.32,102.28,102.28,1081899994.0
2007-06-08 04:31:00,102.28,102.29,102.28,102.28,490700003.0
2007-06-08 04:32:00,102.26,102.3,102.26,102.28,722199993.0
2007-06-08 04:33:00,102.29,102.3,102.27,102.27,722199993.0
2007-06-08 04:34:00,102.28,102.28,102.25,102.25,651699989.0
2007-06-08 04:35:00,102.25,102.27,102.25,102.26,490899996.0
2007-06-08 04:36:00,102.27,102.27,102.25,102.25,887800007.0
2007-06-08 04:37:00,102.26,102.26,102.25,102.25,358800000.0
2007-06-08 04:38:00,102.25,102.25,102.23,102.24,939699998.0
2007-06-08 04:39:00,102.24,102.25,102.23,102.25,297199999.0
2007-06-08 04:40:00,102.25,102.25,102.23,102.25,528799994.0
2007-06-08 04:41:00,102.25,102.25,102.24,102.25,214900001.0
2007-06-08 04:42:00,102.25,102.25,102.22,102.22,423399999.0
2007-06-08 04:43:00,102.22,102.24,102.22,102.22,259099997.0
2007-06-08 04:44:00,102.23,102.23,102.21,102.23,297600001.0
2007-06-08 04:45:00,102.23,102.23,102.215,102.22,176600001.0
2007-06-08 04:46:00,102.23,102.23,102.22,102.23,315200002.0
2007-06-08 04:47:00,102.24,102.25,102.21,102.235,1297099989.0
2007-06-08 04:48:00,102.235,102.27,102.23,102.26,1193200011.0
2007-06-08 04:49:00,102.26,102.27,102.26,102.27,705999998.0
2007-06-08 04:50:00,102.27,102.31,102.26,102.29,1949899987.0
2007-06-08 04:51:00,102.29,102.31,102.29,102.31,1317899995.0
2007-06-08 04:52:00,102.31,102.35,102.3,102.34,1141399995.0
2007-06-08 04:53:00,102.34,102.35,102.33,102.34,880999995.0
2007-06-08 04:54:00,102.34,102.34,102.31,102.32,1010399994.0
2007-06-08 04:55:00,102.32,102.325,102.3,102.325,1086000006.0
2007-06-08 04:56:00,102.33,102.34,102.31,102.34,508400001.0
2007-06-08 04:57:00,102.34,102.34,102.31,102.34,142400001.0
2007-06-08 04:58:00,102.33,102.34,102.29,102.31,1230600000.0
2007-06-08 04:59:00,102.32,102.33,102.31,102.32,1490799993.0
2007-06-08 05:00:00,102.32,102.32,102.31,102.31,343800000.0
2007-06-08 05:01:00,102.31,102.34,102.29,102.34,639099999.0
2007-06-08 05:02:00,102.335,102.335,102.29,102.31,256500002.0
2007-06-08 05:03:00,102.31,102.31,102.29,102.29,75200000.0
2007-06-08 05:04:00,102.29,102.29,102.27,102.29,672599997.0
2007-06-08 05:05:00,102.3,102.3,102.28,102.28,419999996.0
2007-06-08 05:06:00,102.28,102.28,102.26,102.26,252899999.0
2007-06-08 05:07:00,102.26,102.29,102.26,102.29,747199993.0
2007-06-08 05:08:00,102.29,102.31,102.29,102.31,129600000.0
2007-06-08 05:09:00,102.3,102.31,102.29,102.3,211899999.0
2007-06-08 05:10:00,102.3,102.3,102.29,102.29,415200003.0
2007-06-08 05:11:00,102.29,102.29,102.27,102.28,879299997.0
2007-06-08 05:12:00,102.28,102.29,102.27,102.29,750199990.0
2007-06-08 05:13:00,102.29,102.29,102.275,102.275,138400000.0
2007-06-08 05:14:00,102.28,102.28,102.23,102.23,1587199984.0
2007-06-08 05:15:00,102.23,102.24,102.21,102.24,1359199993.0
2007-06-08 05:16:00,102.24,102.24,102.2,102.22,1431099992.0
2007-06-08 05:17:00,102.22,102.22,102.2,102.21,935999996.0
2007-06-08 05:18:00,102.21,102.21,102.14,102.15,1324499992.0
2007-06-08 05:19:00,102.15,102.19,102.14,102.18,1896200002.0
2007-06-08 05:20:00,102.18,102.2,102.18,102.2,990699995.0
2007-06-08 05:21:00,102.2,102.24,102.2,102.24,1726299995.0
2007-06-08 05:22:00,102.24,102.25,102.2,102.2,1015499998.0
2007-06-08 05:23:00,102.2,102.21,102.19,102.21,277499999.0
2007-06-08 05:24:00,102.21,102.21,102.2,102.2,410399992.0
2007-06-08 05:25:00,102.2,102.21,102.18,102.19,667700001.0
2007-06-08 05:26:00,102.19,102.21,102.19,102.2,657299996.0
2007-06-08 05:27:00,102.2,102.22,102.2,102.22,515200002.0
2007-06-08 05:28:00,102.22,102.23,102.21,102.21,1356499985.0
2007-06-08 05:29:00,102.21,102.21,102.16,102.18,592599998.0
2007-06-08 05:30:00,102.19,102.21,102.17,102.18,592899999.0
2007-06-08 05:31:00,102.18,102.22,102.17,102.2,1167399989.0
2007-06-08 05:32:00,102.2,102.21,102.17,102.18,1120500003.0
2007-06-08 05:33:00,102.18,102.2,102.17,102.18,513399995.0
2007-06-08 05:34:00,102.19,102.2,102.18,102.18,833599993.0
2007-06-08 05:35:00,102.18,102.21,102.17,102.195,1447500011.0
2007-06-08 05:36:00,102.19,102.22,102.19,102.21,388799995.0
2007-06-08 05:37:00,102.21,102.21,102.2,102.2,24000000.0
2007-06-08 05:38:00,102.2,102.2,102.2,102.2,72000000.0
2007-06-08 05:39:00,102.2,102.2,102.19,102.2,174999998.0
2007-06-08 05:40:00,102.21,102.21,102.2,102.21,292199999.0
2007-06-08 05:41:00,102.21,102.24,102.21,102.24,275899999.0
2007-06-08 05:42:00,102.24,102.25,102.21,102.225,784500004.0
2007-06-08 05:43:00,102.22,102.26,102.22,102.26,590999997.0
2007-06-08 05:44:00,102.27,102.27,102.26,102.26,402399999.0
2007-06-08 05:45:00,102.27,102.27,102.26,102.27,293599997.0
2007-06-08 05:46:00,102.27,102.29,102.27,102.27,869100001.0
2007-06-08 05:47:00,102.26,102.29,102.26,102.28,800599989.0
2007-06-08 05:48:00,102.28,102.28,102.25,102.25,746799996.0
2007-06-08 05:49:00,102.25,102.25,102.21,102.21,494400002.0
2007-06-08 05:50:00,102.21,102.23,102.21,102.22,275200004.0
2007-06-08 05:51:00,102.23,102.24,102.22,102.22,394800000.0
2007-06-08 05:52:00,102.22,102.23,102.21,102.22,1310800000.0
2007-06-08 05:53:00,102.22,102.23,102.21,102.22,457500000.0
2007-06-08 05:54:00,102.22,102.25,102.22,102.25,613400006.0
2007-06-08 05:55:00,102.25,102.25,102.24,102.25,97600000.0
2007-06-08 05:56:00,102.26,102.27,102.22,102.22,1516699994.0
2007-06-08 05:57:00,102.22,102.24,102.22,102.23,550800001.0
2007-06-08 05:58:00,102.24,102.25,102.23,102.24,198400000.0
2007-06-08 05:59:00,102.25,102.25,102.23,102.24,870400004.0
2007-06-08 06:00:00,102.24,102.25,102.23,102.24,693499992.0
2007-06-08 06:01:00,102.235,102.27,102.235,102.26,646599988.0
2007-06-08 06:02:00,102.26,102.26,102.23,102.26,425299999.0
2007-06-08 06:03:00,102.265,102.27,102.26,102.265,862700002.0
2007-06-08 06:04:00,102.27,102.29,102.26,102.29,588699997.0
2007-06-08 06:05:00,102.29,102.29,102.27,102.28,329999996.0
2007-06-08 06:06:00,102.29,102.29,102.275,102.28,501899996.0
2007-06-08 06:07:00,102.28,102.29,102.28,102.28,503199999.0
2007-06-08 06:08:00,102.28,102.33,102.28,102.33,726299996.0
2007-06-08 06:09:00,102.33,102.33,102.32,102.32,638199996.0
2007-06-08 06:10:00,102.32,102.32,102.3,102.32,278799998.0
2007-06-08 06:11:00,102.32,102.32,102.305,102.305,298800000.0
2007-06-08 06:12:00,102.32,102.32,102.32,102.32,24000000.0
2007-06-08 06:13:00,102.32,102.32,102.3,102.31,202499998.0
2007-06-08 06:14:00,102.3,102.31,102.29,102.3,646700004.0
2007-06-08 06:15:00,102.295,102.31,102.29,102.31,481000010.0
2007-06-08 06:16:00,102.31,102.31,102.27,102.27,799700001.0
2007-06-08 06:17:00,102.27,102.31,102.27,102.285,823099997.0
2007-06-08 06:18:00,102.29,102.3,102.29,102.3,188999998.0
2007-06-08 06:19:00,102.295,102.3,102.27,102.27,542099996.0
2007-06-08 06:20:00,102.27,102.28,102.27,102.28,206300000.0
2007-06-08 06:21:00,102.28,102.28,102.28,102.28,20000000.0
2007-06-08 06:22:00,102.28,102.28,102.275,102.28,24800000.0
2007-06-08 06:23:00,102.28,102.28,102.27,102.28,314500000.0
2007-06-08 06:24:00,102.28,102.28,102.27,102.27,294300001.0
2007-06-08 06:25:00,102.28,102.28,102.27,102.27,32000000.0
2007-06-08 06:26:00,102.27,102.29,102.27,102.27,720600007.0
2007-06-08 06:27:00,102.27,102.32,102.27,102.32,1624099985.0
2007-06-08 06:28:00,102.32,102.32,102.29,102.31,1191099987.0
2007-06-08 06:29:00,102.31,102.32,102.29,102.31,721999998.0
2007-06-08 06:30:00,102.31,102.31,102.28,102.3,949000004.0
2007-06-08 06:31:00,102.3,102.32,102.28,102.285,1201399993.0
2007-06-08 06:32:00,102.285,102.3,102.28,102.29,661300002.0
2007-06-08 06:33:00,102.29,102.3,102.29,102.3,306899999.0
2007-06-08 06:34:00,102.3,102.31,102.29,102.31,1184500010.0
2007-06-08 06:35:00,102.31,102.31,102.29,102.3,332800000.0
2007-06-08 06:36:00,102.3,102.3,102.28,102.29,714300005.0
2007-06-08 06:37:00,102.29,102.29,102.27,102.27,306200001.0
2007-06-08 06:38:00,102.27,102.28,102.27,102.275,543699996.0
2007-06-08 06:39:00,102.275,102.28,102.26,102.265,941500001.0
2007-06-08 06:40:00,102.27,102.27,102.26,102.27,342699991.0
2007-06-08 06:41:00,102.27,102.28,102.26,102.28,481600003.0
2007-06-08 06:42:00,102.28,102.28,102.27,102.28,205499994.0
2007-06-08 06:43:00,102.28,102.28,102.27,102.28,160799999.0
2007-06-08 06:44:00,102.28,102.28,102.27,102.27,100500001.0
2007-06-08 06:45:00,102.27,102.28,102.26,102.27,225399999.0
2007-06-08 06:46:00,102.27,102.27,102.25,102.25,407999999.0
2007-06-08 06:47:00,102.25,102.25,102.23,102.25,994399996.0
2007-06-08 06:48:00,102.25,102.26,102.25,102.26,246399995.0
2007-06-08 06:49:00,102.26,102.26,102.25,102.26,159200000.0
2007-06-08 06:50:00,102.26,102.26,102.25,102.26,357600003.0
2007-06-08 06:51:00,102.26,102.26,102.23,102.24,662799998.0
2007-06-08 06:52:00,102.24,102.25,102.23,102.24,930199998.0
2007-06-08 06:53:00,102.25,102.26,102.24,102.25,240000003.0
2007-06-08 06:54:00,102.26,102.26,102.25,102.25,132800000.0
2007-06-08 06:55:00,102.25,102.25,102.21,102.23,538399993.0
2007-06-08 06:56:00,102.23,102.23,102.22,102.23,508799988.0
2007-06-08 06:57:00,102.23,102.23,102.22,102.23,555499997.0
2007-06-08 06:58:00,102.23,102.23,102.2,102.22,176700001.0
2007-06-08 06:59:00,102.22,102.23,102.21,102.21,362999994.0
2007-06-08 07:00:00,102.22,102.23,102.2,102.22,747500001.0
2007-06-08 07:01:00,102.23,102.23,102.225,102.225,188900000.0
2007-06-08 07:02:00,102.23,102.23,102.21,102.23,262500001.0
2007-06-08 07:03:00,102.23,102.23,102.22,102.22,389599998.0
2007-06-08 07:04:00,102.22,102.22,102.21,102.22,190200002.0
2007-06-08 07:05:00,102.22,102.23,102.22,102.22,543999987.0
2007-06-08 07:06:00,102.22,102.22,102.22,102.22,232000000.0
2007-06-08 07:07:00,102.22,102.22,102.21,102.21,186699995.0
2007-06-08 07:08:00,102.21,102.22,102.21,102.22,145499999.0
2007-06-08 07:09:00,102.22,102.23,102.22,102.22,359700000.0
2007-06-08 07:10:00,102.22,102.23,102.215,102.22,736399998.0
2007-06-08 07:11:00,102.22,102.22,102.21,102.21,96800000.0
2007-06-08 07:12:00,102.22,102.23,102.215,102.23,112099997.0
2007-06-08 07:13:00,102.22,102.25,102.21,102.25,1010699999.0
2007-06-08 07:14:00,102.25,102.27,102.24,102.26,1092699994.0
2007-06-08 07:15:00,102.26,102.27,102.25,102.25,718499993.0
2007-06-08 07:16:00,102.25,102.25,102.24,102.25,192399996.0
2007-06-08 07:17:00,102.25,102.25,102.25,102.25,289599994.0
2007-06-08 07:18:00,102.25,102.25,102.23,102.24,1301899995.0
2007-06-08 07:19:00,102.24,102.25,102.23,102.245,451900007.0
2007-06-08 07:20:00,102.25,102.25,102.25,102.25,124800000.0
2007-06-08 07:21:00,102.187,102.229,102.185,102.196,1179500010.0
2007-06-08 07:22:00,102.25,102.25,102.23,102.23,214500002.0
2007-06-08 07:23:00,102.24,102.25,102.23,102.23,736900000.0
2007-06-08 07:24:00,102.23,102.24,102.22,102.23,708199994.0
2007-06-08 07:25:00,102.23,102.24,102.22,102.22,642199997.0
2007-06-08 07:26:00,102.22,102.22,102.21,102.21,357600000.0
2007-06-08 07:27:00,102.21,102.21,102.19,102.2,941199994.0
2007-06-08 07:28:00,102.2,102.2,102.18,102.2,317499998.0
2007-06-08 07:29:00,102.2,102.2,102.18,102.18,509299999.0
2007-06-08 07:30:00,102.18,102.19,102.16,102.16,1444799984.0
2007-06-08 07:31:00,102.16,102.17,102.13,102.13,1433600002.0
2007-06-08 07:32:00,102.13,102.14,102.11,102.12,1241400007.0
2007-06-08 07:33:00,102.12,102.12,102.11,102.11,207200000.0
2007-06-08 07:34:00,102.11,102.11,102.1,102.1,660700004.0
2007-06-08 07:35:00,102.1,102.12,102.09,102.11,1239999994.0
2007-06-08 07:36:00,102.11,102.12,102.095,102.11,1233000000.0
2007-06-08 07:37:00,102.11,102.11,102.08,102.08,1185500002.0
2007-06-08 07:38:00,102.08,102.1,102.075,102.085,925300004.0
2007-06-08 07:39:00,102.09,102.1,102.085,102.1,388999993.0
2007-06-08 07:40:00,102.1,102.13,102.1,102.13,556999993.0
2007-06-08 07:41:00,102.13,102.14,102.12,102.13,534799998.0
2007-06-08 07:42:00,102.13,102.15,102.13,102.13,478099999.0
2007-06-08 07:43:00,102.13,102.16,102.125,102.16,653099995.0
2007-06-08 07:44:00,102.16,102.16,102.13,102.14,1826299983.0
2007-06-08 07:45:00,102.14,102.15,102.105,102.11,1092599989.0
2007-06-08 07:46:00,102.11,102.12,102.08,102.1,811699996.0
2007-06-08 07:47:00,102.1,102.11,102.08,102.09,659100001.0
2007-06-08 07:48:00,102.09,102.1,102.07,102.09,1186000011.0
2007-06-08 07:49:00,102.09,102.1,102.07,102.08,445700001.0
2007-06-08 07:50:00,102.08,102.09,102.07,102.07,490999994.0
2007-06-08 07:51:00,102.07,102.08,102.06,102.07,593600001.0
2007-06-08 07:52:00,102.07,102.08,102.07,102.08,446399992.0
2007-06-08 07:53:00,102.08,102.08,102.06,102.06,746299998.0
2007-06-08 07:54:00,102.06,102.06,102.03,102.04,613299995.0
2007-06-08 07:55:00,102.05,102.09,102.04,102.07,1480100003.0
2007-06-08 07:56:00,102.06,102.07,102.05,102.06,1397300002.0
2007-06-08 07:57:00,102.07,102.09,102.07,102.07,1484700005.0
2007-06-08 07:58:00,102.07,102.08,102.05,102.06,800399997.0
2007-06-08 07:59:00,102.06,102.1,102.05,102.09,1364600004.0
2007-06-08 08:00:00,102.08,102.08,102.03,102.05,1167700006.0
2007-06-08 08:01:00,102.05,102.07,102.02,102.03,1088699995.0
2007-06-08 08:02:00,102.03,102.03,101.99,102.01,2027699987.0
2007-06-08 08:03:00,102.01,102.03,102.0,102.02,719399992.0
2007-06-08 08:04:00,102.01,102.04,102.01,102.04,1158000016.0
2007-06-08 08:05:00,102.04,102.07,102.04,102.07,1612299999.0
2007-06-08 08:06:00,102.07,102.08,102.05,102.05,1245499995.0
2007-06-08 08:07:00,102.05,102.06,102.03,102.03,1424800010.0
2007-06-08 08:08:00,102.03,102.04,102.02,102.04,765600002.0
2007-06-08 08:09:00,102.04,102.04,102.03,102.04,536000003.0
2007-06-08 08:10:00,102.04,102.06,102.03,102.06,221499997.0
2007-06-08 08:11:00,102.06,102.06,102.02,102.04,898800000.0
2007-06-08 08:12:00,102.03,102.05,102.02,102.02,1245999996.0
2007-06-08 08:13:00,102.03,102.05,102.03,102.04,882399990.0
2007-06-08 08:14:00,102.04,102.06,102.02,102.03,644400000.0
2007-06-08 08:15:00,102.02,102.04,102.02,102.04,827699992.0
2007-06-08 08:16:00,102.03,102.04,102.02,102.03,812999994.0
2007-06-08 08:17:00,102.03,102.05,102.03,102.04,650900003.0
2007-06-08 08:18:00,102.03,102.05,102.03,102.05,273599997.0
2007-06-08 08:19:00,102.06,102.06,102.03,102.04,1191799997.0
2007-06-08 08:20:00,102.04,102.04,102.02,102.02,1607699990.0
2007-06-08 08:21:00,102.03,102.06,102.015,102.04,1212800006.0
2007-06-08 08:22:00,102.045,102.05,102.03,102.04,453699994.0
2007-06-08 08:23:00,102.05,102.06,102.02,102.02,978399989.0
2007-06-08 08:24:00,102.02,102.03,102.01,102.02,504800001.0
2007-06-08 08:25:00,102.02,102.02,101.99,102.005,627099999.0
2007-06-08 08:26:00,102.01,102.01,101.97,101.99,1367000003.0
2007-06-08 08:27:00,101.98,101.99,101.96,101.965,1145799998.0
2007-06-08 08:28:00,101.96,101.98,101.94,101.95,1064999995.0
2007-06-08 08:29:00,101.96,101.96,101.92,101.92,1064999995.0
2007-06-08 08:30:00,101.92,101.95,101.92,101.95,1211300003.0
2007-06-08 08:31:00,101.945,101.95,101.9,101.92,1042799993.0
2007-06-08 08:32:00,101.92,101.95,101.9,101.95,892199994.0
2007-06-08 08:33:00,101.95,101.97,101.94,101.97,1163899994.0
2007-06-08 08:34:00,101.97,102.01,101.96,102.01,1308199995.0
2007-06-08 08:35:00,102.01,102.025,102.0,102.025,1227199992.0
2007-06-08 08:36:00,102.025,102.04,102.02,102.03,846799997.0
2007-06-08 08:37:00,102.03,102.03,101.98,102.01,1644399985.0
2007-06-08 08:38:00,102.02,102.02,101.99,101.99,1611399992.0
2007-06-08 08:39:00,101.99,102.05,101.99,102.0,1369600003.0
2007-06-08 08:40:00,102.0,102.0,101.98,101.99,1076000000.0
2007-06-08 08:41:00,101.99,101.99,101.96,101.99,1207899998.0
2007-06-08 08:42:00,101.99,101.99,101.97,101.98,900999982.0
2007-06-08 08:43:00,101.975,101.98,101.92,101.93,1278699991.0
2007-06-08 08:44:00,101.93,101.94,101.89,101.91,1255000000.0
2007-06-08 08:45:00,101.92,101.92,101.86,101.87,980099988.0
2007-06-08 08:46:00,101.87,101.88,101.84,101.85,1516399996.0
2007-06-08 08:47:00,101.85,101.88,101.835,101.87,1587299998.0
2007-06-08 08:48:00,101.87,101.95,101.87,101.945,1923400002.0
2007-06-08 08:49:00,101.945,102.015,101.94,102.015,1563099995.0
2007-06-08 08:50:00,101.99,102.05,101.99,102.03,1205499988.0
2007-06-08 08:51:00,102.06,102.08,102.0,102.0,1205499988.0
2007-06-08 08:52:00,102.0,102.0,101.97,101.99,1945599984.0
2007-06-08 08:53:00,101.985,102.0,101.96,101.98,1870499989.0
2007-06-08 08:54:00,101.98,101.98,101.95,101.97,1051499992.0
2007-06-08 08:55:00,101.97,102.01,101.97,102.01,1652299983.0
2007-06-08 08:56:00,102.01,102.01,101.97,101.98,1281599988.0
2007-06-08 08:57:00,101.98,102.0,101.98,101.99,1300499996.0
2007-06-08 08:58:00,101.99,102.06,101.985,102.06,1003099995.0
2007-06-08 08:59:00,102.05,102.07,102.04,102.05,698899998.0
2007-06-08 09:00:00,102.07,102.07,102.05,102.06,698899998.0
2007-06-08 09:01:00,102.05,102.08,102.05,102.07,603899994.0
2007-06-08 09:02:00,102.07,102.07,102.03,102.06,1754399997.0
2007-06-08 09:03:00,102.09,102.12,102.08,102.08,1754399997.0
2007-06-08 09:04:00,102.08,102.09,102.04,102.05,1212199989.0
2007-06-08 09:05:00,102.05,102.1,102.04,102.1,1607400004.0
2007-06-08 09:06:00,102.09,102.12,102.09,102.105,1535700003.0
2007-06-08 09:07:00,102.105,102.13,102.06,102.07,1504200008.0
2007-06-08 09:08:00,102.07,102.08,102.06,102.06,1376000007.0
2007-06-08 09:09:00,102.06,102.08,102.06,102.06,1607300011.0
2007-06-08 09:10:00,102.06,102.07,102.04,102.05,1497199999.0
2007-06-08 09:11:00,102.07,102.08,102.04,102.05,1497199999.0
2007-06-08 09:12:00,102.03,102.04,101.96,101.96,1755999989.0
2007-06-08 09:13:00,101.97,101.995,101.96,101.99,1755999989.0
2007-06-08 09:14:00,101.99,102.04,101.97,102.01,1776000005.0
2007-06-08 09:15:00,102.01,102.03,101.97,101.985,1332199992.0
2007-06-08 09:16:00,101.99,101.99,101.93,101.95,1330299998.0
2007-06-08 09:17:00,101.95,101.95,101.93,101.93,1561499992.0
2007-06-08 09:18:00,101.93,101.94,101.9,101.94,1503299999.0
2007-06-08 09:19:00,101.94,101.94,101.88,101.9,1518799994.0
2007-06-08 09:20:00,101.88,101.88,101.82,101.84,1838500009.0
2007-06-08 09:21:00,101.82,101.84,101.74,101.77,1838500009.0
2007-06-08 09:22:00,101.77,101.78,101.685,101.71,1838500009.0
2007-06-08 09:23:00,101.67,101.69,101.63,101.64,1848399991.0
2007-06-08 09:24:00,101.67,101.7,101.64,101.7,1848399991.0
2007-06-08 09:25:00,101.7,101.7,101.63,101.64,1981999993.0
2007-06-08 09:26:00,101.62,101.64,101.44,101.46,1830499996.0
2007-06-08 09:27:00,101.48,101.51,101.47,101.48,1830499996.0
2007-06-08 09:28:00,101.49,101.6,101.48,101.59,1191099998.0
2007-06-08 09:29:00,101.61,101.65,101.57,101.63,1191099998.0
2007-06-08 09:30:00,101.65,101.67,101.63,101.65,1191099998.0
2007-06-08 09:31:00,101.66,101.68,101.64,101.65,1579099995.0
2007-06-08 09:32:00,101.65,101.68,101.64,101.64,1450999999.0
2007-06-08 09:33:00,101.64,101.64,101.615,101.62,1994299984.0
2007-06-08 09:34:00,101.62,101.64,101.62,101.64,1705999996.0
2007-06-08 09:35:00,101.62,101.64,101.61,101.63,1646599998.0
2007-06-08 09:36:00,101.64,101.67,101.63,101.67,1646599998.0
2007-06-08 09:37:00,101.66,101.74,101.65,101.7,1548299997.0
2007-06-08 09:38:00,101.74,101.77,101.735,101.75,1548299997.0
2007-06-08 09:39:00,101.75,101.75,101.72,101.745,1061200002.0
2007-06-08 09:40:00,101.745,101.77,101.72,101.75,1799200004.0
2007-06-08 09:41:00,101.75,101.75,101.71,101.75,1925299992.0
2007-06-08 09:42:00,101.75,101.75,101.73,101.74,1246499998.0
2007-06-08 09:43:00,101.75,101.76,101.72,101.725,1164999995.0
2007-06-08 09:44:00,101.725,101.73,101.69,101.69,1489800003.0
2007-06-08 09:45:00,101.69,101.69,101.67,101.675,1369199987.0
2007-06-08 09:46:00,101.65,101.7,101.65,101.67,1228500011.0
2007-06-08 09:47:00,101.7,101.73,101.69,101.73,1228500011.0
2007-06-08 09:48:00,101.73,101.76,101.7,101.76,1995900002.0
2007-06-08 09:49:00,101.76,101.76,101.72,101.74,1135400001.0
2007-06-08 09:50:00,101.74,101.74,101.72,101.73,1125900013.0
2007-06-08 09:51:00,101.73,101.73,101.68,101.69,1186699987.0
2007-06-08 09:52:00,101.69,101.7,101.67,101.68,1255500002.0
2007-06-08 09:53:00,101.68,101.7,101.68,101.69,685499997.0
2007-06-08 09:54:00,101.69,101.7,101.64,101.66,1391199998.0
2007-06-08 09:55:00,101.65,101.65,101.61,101.61,1692399998.0
2007-06-08 09:56:00,101.65,101.68,101.63,101.65,1692399998.0
2007-06-08 09:57:00,101.63,101.64,101.56,101.56,1594399993.0
2007-06-08 09:58:00,101.55,101.64,101.54,101.62,1594399993.0
2007-06-08 09:59:00,101.63,101.64,101.59,101.6,1594399993.0
2007-06-08 10:00:00,101.59,101.6,101.49,101.53,1594399993.0
2007-06-08 10:01:00,101.51,101.55,101.49,101.55,1594399993.0
2007-06-08 10:02:00,101.56,101.56,101.5,101.5,1594399993.0
2007-06-08 10:03:00,101.49,101.51,101.47,101.5,1594399993.0
2007-06-08 10:04:00,101.51,101.51,101.44,101.44,1594399993.0
2007-06-08 10:05:00,101.45,101.45,101.38,101.39,1594399993.0
2007-06-08 10:06:00,101.38,101.41,101.36,101.37,1594399993.0
2007-06-08 10:07:00,101.36,101.39,101.35,101.39,1594399993.0
2007-06-08 10:08:00,101.38,101.39,101.32,101.34,1594399993.0
2007-06-08 10:09:00,101.35,101.39,101.3,101.39,1594399993.0
2007-06-08 10:10:00,101.38,101.41,101.38,101.4,1594399993.0
2007-06-08 10:11:00,101.39,101.44,101.38,101.42,1373399987.0
2007-06-08 10:12:00,101.45,101.49,101.45,101.475,1373399987.0
2007-06-08 10:13:00,101.475,101.48,101.45,101.45,1176700000.0
2007-06-08 10:14:00,101.45,101.48,101.44,101.47,887499991.0
2007-06-08 10:15:00,101.485,101.52,101.48,101.51,567299998.0
2007-06-08 10:16:00,101.51,101.58,101.51,101.55,1790299991.0
2007-06-08 10:17:00,101.57,101.62,101.55,101.58,2047700001.0
2007-06-08 10:18:00,101.585,101.64,101.585,101.62,915300001.0
2007-06-08 10:19:00,101.62,101.62,101.59,101.61,1113699988.0
2007-06-08 10:20:00,101.61,101.64,101.6,101.63,712100000.0
2007-06-08 10:21:00,101.63,101.63,101.61,101.61,559499998.0
2007-06-08 10:22:00,101.61,101.63,101.6,101.63,486300001.0
2007-06-08 10:23:00,101.63,101.64,101.6,101.6,647799997.0
2007-06-08 10:24:00,101.59,101.6,101.59,101.59,410399999.0
2007-06-08 10:25:00,101.58,101.67,101.58,101.65,1546899997.0
2007-06-08 10:26:00,101.65,101.71,101.65,101.7,1180299997.0
2007-06-08 10:27:00,101.7,101.71,101.66,101.68,1831299986.0
2007-06-08 10:28:00,101.68,101.71,101.67,101.71,883099992.0
2007-06-08 10:29:00,101.72,101.83,101.71,101.82,1893999990.0
2007-06-08 10:30:00,101.82,101.89,101.82,101.84,1804899987.0
2007-06-08 10:31:00,101.81,101.85,101.79,101.81,1232799993.0
2007-06-08 10:32:00,101.84,101.85,101.82,101.82,1232799993.0
2007-06-08 10:33:00,101.82,101.85,101.81,101.84,1195699990.0
2007-06-08 10:34:00,101.84,101.88,101.83,101.83,1834499984.0
2007-06-08 10:35:00,101.81,101.84,101.78,101.78,1534299993.0
2007-06-08 10:36:00,101.78,101.81,101.78,101.79,1534299993.0
2007-06-08 10:37:00,101.79,101.8,101.78,101.79,716800004.0
2007-06-08 10:38:00,101.79,101.81,101.79,101.81,733599994.0
2007-06-08 10:39:00,101.81,101.86,101.81,101.81,1603599995.0
2007-06-08 10:40:00,101.8,101.82,101.77,101.78,980799988.0
2007-06-08 10:41:00,101.8,101.8,101.77,101.79,980799988.0
2007-06-08 10:42:00,101.78,101.82,101.78,101.79,2057199991.0
2007-06-08 10:43:00,101.79,101.83,101.78,101.82,1781099990.0
2007-06-08 10:44:00,101.82,101.82,101.79,101.79,1181500010.0
2007-06-08 10:45:00,101.8,101.84,101.8,101.82,1882999993.0
2007-06-08 10:46:00,101.82,101.82,101.79,101.81,1414700005.0
2007-06-08 10:47:00,101.8,101.86,101.79,101.86,2013499988.0
2007-06-08 10:48:00,101.88,101.9,101.87,101.87,2013499988.0
2007-06-08 10:49:00,101.87,101.89,101.86,101.86,1485699988.0
2007-06-08 10:50:00,101.88,101.91,101.87,101.89,1485699988.0
2007-06-08 10:51:00,101.905,101.94,101.89,101.9,1485699988.0
2007-06-08 10:52:00,101.9,101.9,101.88,101.89,813300004.0
2007-06-08 10:53:00,101.89,101.94,101.89,101.94,1554799997.0
2007-06-08 10:54:00,101.94,101.96,101.93,101.95,1420100000.0
2007-06-08 10:55:00,101.95,101.95,101.92,101.94,1491299999.0
2007-06-08 10:56:00,101.94,101.97,101.92,101.96,1672099991.0
2007-06-08 10:57:00,101.97,101.98,101.95,101.97,1672099991.0
2007-06-08 10:58:00,101.97,101.98,101.96,101.96,2120400008.0
2007-06-08 10:59:00,101.96,101.96,101.93,101.96,960499995.0
2007-06-08 11:00:00,101.95,101.97,101.94,101.97,1221899992.0
2007-06-08 11:01:00,101.97,102.01,101.96,101.97,1725499979.0
2007-06-08 11:02:00,101.94,101.98,101.94,101.96,2094199981.0
2007-06-08 11:03:00,101.99,102.02,101.99,102.01,2094199981.0
2007-06-08 11:04:00,101.98,102.0,101.96,101.99,1461699981.0
2007-06-08 11:05:00,101.98,102.0,101.95,101.95,1461699981.0
2007-06-08 11:06:00,101.96,102.01,101.96,102.01,1461699981.0
2007-06-08 11:07:00,102.01,102.02,102.0,102.01,1461699981.0
2007-06-08 11:08:00,102.01,102.02,101.98,102.0,1454199992.0
2007-06-08 11:09:00,102.0,102.0,101.96,101.97,405699998.0
2007-06-08 11:10:00,101.97,101.97,101.97,101.97,26400000.0
2007-06-08 11:11:00,101.97,101.97,101.95,101.95,558599998.0
2007-06-08 11:12:00,101.96,101.96,101.95,101.96,245600000.0
2007-06-08 11:13:00,101.96,101.96,101.95,101.96,372000000.0
2007-06-08 11:14:00,101.96,101.96,101.92,101.92,1219699999.0
2007-06-08 11:15:00,101.92,101.95,101.92,101.93,859400005.0
2007-06-08 11:16:00,101.93,101.94,101.925,101.925,722199996.0
2007-06-08 11:17:00,101.93,101.94,101.915,101.92,530699996.0
2007-06-08 11:18:00,101.92,101.95,101.91,101.94,916600000.0
2007-06-08 11:19:00,101.94,101.94,101.92,101.93,855600001.0
2007-06-08 11:20:00,101.93,101.94,101.92,101.92,820699993.0
2007-06-08 11:21:00,101.92,101.93,101.9,101.93,1654499991.0
2007-06-08 11:22:00,101.93,101.93,101.91,101.91,298600003.0
2007-06-08 11:23:00,101.9,101.94,101.9,101.91,1810999980.0
2007-06-08 11:24:00,101.91,101.93,101.905,101.91,1629199976.0
2007-06-08 11:25:00,101.88,101.89,101.85,101.85,1137700006.0
2007-06-08 11:26:00,101.85,101.89,101.85,101.86,1137700006.0
2007-06-08 11:27:00,101.86,101.86,101.85,101.85,1162199990.0
2007-06-08 11:28:00,101.85,101.86,101.84,101.86,1592799985.0
2007-06-08 11:29:00,101.86,101.87,101.84,101.86,1192400000.0
2007-06-08 11:30:00,101.86,101.86,101.835,101.85,1778199980.0
2007-06-08 11:31:00,101.85,101.86,101.82,101.82,2002999981.0
2007-06-08 11:32:00,101.81,101.81,101.76,101.76,1055199997.0
2007-06-08 11:33:00,101.78,101.78,101.75,101.76,1055199997.0
2007-06-08 11:34:00,101.76,101.77,101.75,101.76,535999998.0
2007-06-08 11:35:00,101.76,101.76,101.7,101.71,1906399988.0
2007-06-08 11:36:00,101.71,101.72,101.68,101.69,1357600002.0
2007-06-08 11:37:00,101.69,101.73,101.68,101.69,1511199990.0
2007-06-08 11:38:00,101.69,101.71,101.66,101.66,1521499996.0
2007-06-08 11:39:00,101.66,101.74,101.66,101.7,1341499994.0
2007-06-08 11:40:00,101.71,101.76,101.68,101.68,1849899995.0
2007-06-08 11:41:00,101.66,101.66,101.56,101.56,1862899991.0
2007-06-08 11:42:00,101.55,101.57,101.51,101.54,1862899991.0
2007-06-08 11:43:00,101.53,101.59,101.53,101.59,1862899991.0
2007-06-08 11:44:00,101.57,101.61,101.57,101.61,1862899991.0
2007-06-08 11:45:00,101.65,101.7,101.64,101.69,1862899991.0
2007-06-08 11:46:00,101.69,101.71,101.67,101.705,951599994.0
2007-06-08 11:47:00,101.71,101.735,101.7,101.71,1546799991.0
2007-06-08 11:48:00,101.71,101.81,101.69,101.81,1441099992.0
2007-06-08 11:49:00,101.81,101.83,101.76,101.77,1905699998.0
2007-06-08 11:50:00,101.77,101.84,101.76,101.77,1977599983.0
2007-06-08 11:51:00,101.77,101.8,101.75,101.8,2134099995.0
2007-06-08 11:52:00,101.79,101.86,101.78,101.82,1793699993.0
2007-06-08 11:53:00,101.85,101.86,101.82,101.82,1793699993.0
2007-06-08 11:54:00,101.82,101.83,101.775,101.775,1911300007.0
2007-06-08 11:55:00,101.78,101.79,101.73,101.73,1733499988.0
2007-06-08 11:56:00,101.73,101.75,101.72,101.75,1141300000.0
2007-06-08 11:57:00,101.75,101.78,101.74,101.76,1637799985.0
2007-06-08 11:58:00,101.76,101.78,101.75,101.75,1767800003.0
2007-06-08 11:59:00,101.75,101.76,101.67,101.68,1801900003.0
2007-06-08 12:00:00,101.68,101.71,101.68,101.69,2053400013.0
2007-06-08 12:01:00,101.69,101.71,101.68,101.7,762800001.0
2007-06-08 12:02:00,101.7,101.74,101.695,101.73,1054899998.0
2007-06-08 12:03:00,101.73,101.73,101.68,101.69,1697400007.0
2007-06-08 12:04:00,101.69,101.7,101.65,101.67,1046399997.0
2007-06-08 12:05:00,101.67,101.7,101.64,101.7,1468399997.0
2007-06-08 12:06:00,101.685,101.7,101.55,101.59,995799990.0
2007-06-08 12:07:00,101.59,101.61,101.55,101.57,1097199998.0
2007-06-08 12:08:00,101.57,101.61,101.56,101.61,1732299992.0
2007-06-08 12:09:00,101.61,101.66,101.6,101.64,1694899998.0
2007-06-08 12:10:00,101.64,101.68,101.63,101.67,905099993.0
2007-06-08 12:11:00,101.67,101.67,101.6,101.64,1617199985.0
2007-06-08 12:12:00,101.62,101.7,101.61,101.7,2046299998.0
2007-06-08 12:13:00,101.71,101.73,101.68,101.715,2046299998.0
2007-06-08 12:14:00,101.715,101.75,101.71,101.74,1550399979.0
2007-06-08 12:15:00,101.75,101.76,101.72,101.73,1268799994.0
2007-06-08 12:16:00,101.805,101.82,101.78,101.82,1503699993.0
2007-06-08 12:17:00,101.81,101.845,101.78,101.84,1370899992.0
2007-06-08 12:18:00,101.84,101.85,101.83,101.85,1048699998.0
2007-06-08 12:19:00,101.845,101.91,101.82,101.88,2040199995.0
2007-06-08 12:20:00,101.87,101.96,101.87,101.95,1904499992.0
2007-06-08 12:21:00,101.95,102.0,101.94,101.965,1977500002.0
2007-06-08 12:22:00,101.97,101.99,101.9,101.91,1590900002.0
2007-06-08 12:23:00,101.91,101.97,101.9,101.965,1526499992.0
2007-06-08 12:24:00,101.94,101.98,101.93,101.98,1489799998.0
2007-06-08 12:25:00,101.97,102.01,101.97,102.01,1489799998.0
2007-06-08 12:26:00,102.04,102.04,102.02,102.03,1489799998.0
2007-06-08 12:27:00,102.03,102.08,102.03,102.08,2132300000.0
2007-06-08 12:28:00,102.08,102.11,102.07,102.09,2102100012.0
2007-06-08 12:29:00,102.09,102.09,102.04,102.06,1553599998.0
2007-06-08 12:30:00,102.06,102.06,102.01,102.01,954199998.0
2007-06-08 12:31:00,102.01,102.05,101.99,102.04,1653999999.0
2007-06-08 12:32:00,102.04,102.04,101.96,101.97,1942700002.0
2007-06-08 12:33:00,101.95,101.96,101.89,101.93,1978800005.0
2007-06-08 12:34:00,101.965,101.97,101.94,101.96,1978800005.0
2007-06-08 12:35:00,101.965,101.99,101.95,101.97,1940299993.0
2007-06-08 12:36:00,101.97,101.98,101.935,101.935,1266799995.0
2007-06-08 12:37:00,101.92,101.95,101.9,101.93,1964200004.0
2007-06-08 12:38:00,101.93,101.95,101.91,101.93,1117800001.0
2007-06-08 12:39:00,101.93,101.97,101.93,101.95,1175099990.0
2007-06-08 12:40:00,101.95,101.95,101.92,101.93,1072199992.0
2007-06-08 12:41:00,101.93,101.94,101.92,101.94,675599996.0
2007-06-08 12:42:00,101.94,101.94,101.91,101.92,1346700006.0
2007-06-08 12:43:00,101.92,101.93,101.91,101.915,1170299991.0
2007-06-08 12:44:00,101.915,101.94,101.91,101.94,1341700000.0
2007-06-08 12:45:00,101.94,101.96,101.92,101.96,1641899992.0
2007-06-08 12:46:00,101.95,101.96,101.93,101.93,1208499994.0
2007-06-08 12:47:00,101.91,101.94,101.89,101.93,1364699987.0
2007-06-08 12:48:00,101.95,101.97,101.94,101.96,1364699987.0
2007-06-08 12:49:00,101.97,102.04,101.96,102.03,1691499990.0
2007-06-08 12:50:00,102.04,102.06,102.02,102.06,1820999990.0
2007-06-08 12:51:00,102.06,102.06,102.04,102.06,1567499987.0
2007-06-08 12:52:00,102.06,102.07,102.05,102.07,987299993.0
2007-06-08 12:53:00,102.07,102.08,102.04,102.04,974200005.0
2007-06-08 12:54:00,102.04,102.05,102.01,102.02,1603999996.0
2007-06-08 12:55:00,102.02,102.02,102.01,102.02,966899994.0
2007-06-08 12:56:00,102.02,102.04,102.02,102.03,307099996.0
2007-06-08 12:57:00,102.02,102.02,102.0,102.02,771899994.0
2007-06-08 12:58:00,102.02,102.07,102.02,102.06,1419599985.0
2007-06-08 12:59:00,102.06,102.15,102.06,102.15,1643499991.0
2007-06-08 13:00:00,102.15,102.15,102.09,102.1,1342799992.0
2007-06-08 13:01:00,102.1,102.12,102.09,102.1,871800005.0
2007-06-08 13:02:00,102.1,102.11,102.08,102.09,788500000.0
2007-06-08 13:03:00,102.08,102.09,102.055,102.08,1152999994.0
2007-06-08 13:04:00,102.08,102.09,102.07,102.07,626099999.0
2007-06-08 13:05:00,102.07,102.08,102.05,102.07,677799996.0
2007-06-08 13:06:00,102.08,102.08,102.05,102.05,692799991.0
2007-06-08 13:07:00,102.05,102.05,102.01,102.01,655199998.0
2007-06-08 13:08:00,102.015,102.06,102.015,102.04,936399989.0
2007-06-08 13:09:00,102.04,102.04,102.01,102.02,1453399994.0
2007-06-08 13:10:00,102.02,102.04,102.0,102.02,1494699981.0
2007-06-08 13:11:00,102.02,102.03,101.95,101.95,1477600002.0
2007-06-08 13:12:00,101.93,101.95,101.89,101.89,2123299990.0
2007-06-08 13:13:00,101.9,101.91,101.88,101.9,2123299990.0
2007-06-08 13:14:00,101.905,101.96,101.905,101.93,1760200000.0
2007-06-08 13:15:00,101.925,101.94,101.92,101.93,1001299997.0
2007-06-08 13:16:00,101.93,101.96,101.92,101.96,1098199989.0
2007-06-08 13:17:00,101.96,101.96,101.94,101.94,1132000008.0
2007-06-08 13:18:00,101.94,101.96,101.93,101.96,780099990.0
2007-06-08 13:19:00,101.96,101.96,101.94,101.94,480500003.0
2007-06-08 13:20:00,101.94,101.96,101.93,101.96,1083600002.0
2007-06-08 13:21:00,101.96,101.99,101.96,101.99,489299997.0
2007-06-08 13:22:00,101.99,102.0,101.94,101.94,1522599989.0
2007-06-08 13:23:00,101.945,101.96,101.92,101.94,1950399988.0
2007-06-08 13:24:00,101.94,101.95,101.92,101.94,1822799995.0
2007-06-08 13:25:00,101.94,101.94,101.91,101.92,861099997.0
2007-06-08 13:26:00,101.92,101.96,101.92,101.96,876299992.0
2007-06-08 13:27:00,101.96,101.96,101.96,101.96,255200000.0
2007-06-08 13:28:00,101.96,101.96,101.94,101.95,503699995.0
2007-06-08 13:29:00,101.96,101.975,101.96,101.975,1344499986.0
2007-06-08 13:30:00,101.95,101.98,101.92,101.94,491099995.0
2007-06-08 13:31:00,101.95,101.99,101.94,101.98,491099995.0
2007-06-08 13:32:00,101.99,101.99,101.98,101.99,491099995.0
2007-06-08 13:33:00,102.0,102.0,101.98,101.995,1379999985.0
2007-06-08 13:34:00,101.99,102.01,101.95,101.97,1297399992.0
2007-06-08 13:35:00,101.97,102.01,101.955,102.01,1675900009.0
2007-06-08 13:36:00,102.01,102.01,101.97,101.99,2019999997.0
2007-06-08 13:37:00,101.99,102.0,101.98,102.0,1206899988.0
2007-06-08 13:38:00,102.0,102.0,101.96,101.98,1318200003.0
2007-06-08 13:39:00,101.99,101.99,101.97,101.97,1954899999.0
2007-06-08 13:40:00,101.97,101.99,101.96,101.98,1263700003.0
2007-06-08 13:41:00,101.98,102.05,101.98,102.05,1817999988.0
2007-06-08 13:42:00,102.05,102.05,102.03,102.04,992799991.0
2007-06-08 13:43:00,102.04,102.04,102.0,102.01,1755000006.0
2007-06-08 13:44:00,102.02,102.06,102.01,102.05,740599999.0
2007-06-08 13:45:00,102.045,102.05,102.02,102.03,649499990.0
2007-06-08 13:46:00,102.025,102.04,102.02,102.02,397800006.0
2007-06-08 13:47:00,102.02,102.03,102.01,102.03,324599995.0
2007-06-08 13:48:00,102.02,102.05,102.02,102.04,1106199989.0
2007-06-08 13:49:00,102.05,102.07,102.04,102.05,1110199991.0
2007-06-08 13:50:00,102.07,102.07,102.03,102.04,1550300010.0
2007-06-08 13:51:00,102.04,102.07,102.04,102.06,1092099994.0
2007-06-08 13:52:00,102.05,102.06,102.03,102.06,1379799988.0
2007-06-08 13:53:00,102.08,102.11,102.07,102.09,1379799988.0
2007-06-08 13:54:00,102.07,102.13,102.06,102.12,1398199990.0
2007-06-08 13:55:00,102.14,102.15,102.08,102.1,1398199990.0
2007-06-08 13:56:00,102.1,102.15,102.08,102.15,1994799995.0
2007-06-08 13:57:00,102.15,102.15,102.14,102.14,879899996.0
2007-06-08 13:58:00,102.14,102.19,102.12,102.17,1744200000.0
2007-06-08 13:59:00,102.18,102.25,102.18,102.25,1975099983.0
2007-06-08 14:00:00,102.25,102.26,102.22,102.23,1200499995.0
2007-06-08 14:01:00,102.23,102.23,102.2,102.2,1276799987.0
2007-06-08 14:02:00,102.2,102.21,102.18,102.18,1127999987.0
2007-06-08 14:03:00,102.15,102.15,102.11,102.14,1447899990.0
2007-06-08 14:04:00,102.17,102.17,102.15,102.17,1447899990.0
2007-06-08 14:05:00,102.17,102.24,102.17,102.23,1099799999.0
2007-06-08 14:06:00,102.23,102.24,102.2,102.24,1247499996.0
2007-06-08 14:07:00,102.24,102.24,102.2,102.21,439100003.0
2007-06-08 14:08:00,102.21,102.23,102.21,102.22,989299995.0
2007-06-08 14:09:00,102.21,102.22,102.2,102.2,963199996.0
2007-06-08 14:10:00,102.2,102.22,102.19,102.21,1330599993.0
2007-06-08 14:11:00,102.22,102.23,102.21,102.22,1446400001.0
2007-06-08 14:12:00,102.22,102.25,102.21,102.25,767599994.0
2007-06-08 14:13:00,102.25,102.25,102.23,102.24,1466400002.0
2007-06-08 14:14:00,102.24,102.31,102.24,102.3,2018600010.0
2007-06-08 14:15:00,102.3,102.31,102.27,102.29,1951899997.0
2007-06-08 14:16:00,102.28,102.34,102.26,102.34,1587099988.0
2007-06-08 14:17:00,102.35,102.38,102.34,102.365,1587099988.0
2007-06-08 14:18:00,102.36,102.36,102.32,102.36,1499499996.0
2007-06-08 14:19:00,102.37,102.41,102.36,102.38,1499499996.0
2007-06-08 14:20:00,102.41,102.41,102.37,102.37,1499499996.0
2007-06-08 14:21:00,102.37,102.39,102.345,102.35,1243099998.0
2007-06-08 14:22:00,102.36,102.37,102.33,102.36,1141399990.0
2007-06-08 14:23:00,102.36,102.42,102.36,102.42,1554699986.0
2007-06-08 14:24:00,102.41,102.42,102.39,102.4,1570099993.0
2007-06-08 14:25:00,102.4,102.44,102.385,102.44,1797199992.0
2007-06-08 14:26:00,102.42,102.47,102.4,102.42,1748199993.0
2007-06-08 14:27:00,102.41,102.45,102.4,102.45,1748199993.0
2007-06-08 14:28:00,102.46,102.46,102.4,102.41,1748199993.0
2007-06-08 14:29:00,102.41,102.42,102.32,102.32,995499991.0
2007-06-08 14:30:00,102.31,102.43,102.27,102.4,728199997.0
2007-06-08 14:31:00,102.4,102.4,102.3,102.3,1218699997.0
2007-06-08 14:32:00,102.3,102.32,102.26,102.28,1992799981.0
2007-06-08 14:33:00,102.28,102.3,102.26,102.29,2143799999.0
2007-06-08 14:34:00,102.29,102.34,102.28,102.33,1878399993.0
2007-06-08 14:35:00,102.32,102.36,102.32,102.36,1435899992.0
2007-06-08 14:36:00,102.37,102.39,102.36,102.38,1435899992.0
2007-06-08 14:37:00,102.38,102.38,102.35,102.375,2125899990.0
2007-06-08 14:38:00,102.37,102.41,102.35,102.36,1929999987.0
2007-06-08 14:39:00,102.38,102.4,102.35,102.4,1929999987.0
2007-06-08 14:40:00,102.38,102.42,102.375,102.42,1929999987.0
2007-06-08 14:41:00,102.42,102.45,102.4,102.43,1523900023.0
2007-06-08 14:42:00,102.43,102.43,102.38,102.39,2062200015.0
2007-06-08 14:43:00,102.39,102.4,102.39,102.39,1086000006.0
2007-06-08 14:44:00,102.39,102.42,102.38,102.39,704800000.0
2007-06-08 14:45:00,102.39,102.41,102.37,102.39,1214699999.0
2007-06-08 14:46:00,102.39,102.42,102.38,102.42,1560999983.0
2007-06-08 14:47:00,102.42,102.455,102.41,102.455,900999991.0
2007-06-08 14:48:00,102.455,102.47,102.43,102.47,2035399983.0
2007-06-08 14:49:00,102.46,102.48,102.46,102.47,2145100013.0
2007-06-08 14:50:00,102.47,102.49,102.46,102.47,991799989.0
2007-06-08 14:51:00,102.47,102.48,102.46,102.47,1343699998.0
2007-06-08 14:52:00,102.47,102.49,102.46,102.49,2095900000.0
2007-06-08 14:53:00,102.475,102.51,102.475,102.5,1805099991.0
2007-06-08 14:54:00,102.48,102.53,102.48,102.51,1249799996.0
2007-06-08 14:55:00,102.52,102.55,102.5,102.55,1249799996.0
2007-06-08 14:56:00,102.56,102.57,102.55,102.56,1249799996.0
2007-06-08 14:57:00,102.57,102.62,102.55,102.62,1249799996.0
2007-06-08 14:58:00,102.63,102.63,102.56,102.57,1249799996.0
2007-06-08 14:59:00,102.59,102.62,102.59,102.59,1249799996.0
2007-06-08 15:00:00,102.62,102.62,102.59,102.6,1249799996.0
2007-06-08 15:01:00,102.6,102.61,102.59,102.59,751099995.0
2007-06-08 15:02:00,102.59,102.61,102.58,102.61,1203999983.0
2007-06-08 15:03:00,102.61,102.64,102.6,102.63,1198299987.0
2007-06-08 15:04:00,102.63,102.63,102.6,102.615,1280799988.0
2007-06-08 15:05:00,102.615,102.66,102.61,102.65,1156099997.0
2007-06-08 15:06:00,102.645,102.67,102.63,102.655,720999996.0
2007-06-08 15:07:00,102.66,102.7,102.66,102.69,1338000002.0
2007-06-08 15:08:00,102.69,102.7,102.68,102.68,1932699997.0
2007-06-08 15:09:00,102.68,102.71,102.68,102.7,1702299987.0
2007-06-08 15:10:00,102.7,102.75,102.7,102.75,1797299982.0
2007-06-08 15:11:00,102.75,102.75,102.71,102.73,1430399985.0
2007-06-08 15:12:00,102.73,102.74,102.72,102.73,823700006.0
2007-06-08 15:13:00,102.73,102.73,102.73,102.73,16800000.0
2007-06-08 15:14:00,102.838,102.838,102.644,102.769,188900000.0
2007-06-08 15:15:00,102.771,102.782,102.635,102.713,233200001.0
2007-06-08 15:16:00,102.701,102.737,102.618,102.67,268800002.0
2007-06-08 15:17:00,102.685,102.722,102.601,102.69,347500001.0
2007-06-08 15:18:00,102.7,102.718,102.636,102.7,406300000.0
2007-06-08 15:19:00,102.657,102.782,102.63,102.777,225900000.0
2007-06-08 15:20:00,102.787,102.802,102.63,102.637,191300001.0
2007-06-08 15:21:00,102.66,102.67,102.64,102.65,1322499997.0
2007-06-08 15:22:00,102.65,102.67,102.64,102.66,556299996.0
2007-06-08 15:23:00,102.66,102.66,102.64,102.655,588299992.0
2007-06-08 15:24:00,102.66,102.67,102.66,102.67,142299996.0
2007-06-08 15:25:00,102.67,102.67,102.63,102.64,826599995.0
2007-06-08 15:26:00,102.64,102.65,102.63,102.63,511099992.0
2007-06-08 15:27:00,102.64,102.64,102.61,102.61,590999998.0
2007-06-08 15:28:00,102.61,102.61,102.59,102.595,1234299991.0
2007-06-08 15:29:00,102.595,102.62,102.595,102.6,844599983.0
2007-06-08 15:30:00,102.61,102.61,102.58,102.585,1947100001.0
2007-06-08 15:31:00,102.58,102.61,102.58,102.61,755099996.0
2007-06-08 15:32:00,102.61,102.66,102.61,102.65,1283600001.0
2007-06-08 15:33:00,102.65,102.69,102.65,102.68,1692899999.0
2007-06-08 15:34:00,102.675,102.68,102.65,102.66,1865099995.0
2007-06-08 15:35:00,102.66,102.68,102.645,102.66,755199998.0
2007-06-08 15:36:00,102.66,102.67,102.63,102.63,1111899996.0
2007-06-08 15:37:00,102.63,102.64,102.55,102.555,1335399993.0
2007-06-08 15:38:00,102.55,102.56,102.52,102.53,1749499992.0
2007-06-08 15:39:00,102.52,102.52,102.48,102.49,1749499992.0
2007-06-08 15:40:00,102.51,102.53,102.47,102.47,1749499992.0
2007-06-08 15:41:00,102.47,102.48,102.44,102.44,2002800002.0
2007-06-08 15:42:00,102.45,102.45,102.32,102.36,2002800002.0
2007-06-08 15:43:00,102.39,102.48,102.38,102.46,2002800002.0
2007-06-08 15:44:00,102.46,102.46,102.43,102.43,1148099989.0
2007-06-08 15:45:00,102.47,102.475,102.445,102.45,1148099989.0
2007-06-08 15:46:00,102.45,102.51,102.44,102.495,1807799997.0
2007-06-08 15:47:00,102.495,102.495,102.43,102.45,1850599994.0
2007-06-08 15:48:00,102.46,102.47,102.44,102.47,1654699988.0
2007-06-08 15:49:00,102.47,102.53,102.46,102.53,1479299990.0
2007-06-08 15:50:00,102.53,102.56,102.53,102.55,1666200008.0
2007-06-08 15:51:00,102.54,102.57,102.53,102.57,1773600015.0
2007-06-08 15:52:00,102.56,102.57,102.54,102.55,1773600015.0
2007-06-08 15:53:00,102.54,102.57,102.54,102.57,1773600015.0
2007-06-08 15:54:00,102.56,102.6,102.56,102.57,1773600015.0
2007-06-08 15:55:00,102.56,102.57,102.55,102.57,1773600015.0
2007-06-08 15:56:00,102.58,102.61,102.565,102.57,1773600015.0
2007-06-08 15:57:00,102.57,102.58,102.53,102.58,1939999993.0
2007-06-08 15:58:00,102.58,102.61,102.55,102.6,2030599983.0
2007-06-08 15:59:00,102.6,102.6,102.54,102.58,2042399992.0
2007-06-08 16:00:00,102.58,102.61,102.54,102.59,1223799995.0
2007-06-08 16:01:00,102.59,102.605,102.56,102.6,1986099985.0
2007-06-08 16:02:00,102.61,102.62,102.58,102.59,1493499998.0
2007-06-08 16:03:00,102.59,102.6,102.59,102.59,236000000.0
2007-06-08 16:04:00,102.59,102.62,102.58,102.62,1651400011.0
2007-06-08 16:05:00,102.62,102.64,102.61,102.62,1754599989.0
2007-06-08 16:06:00,102.62,102.63,102.61,102.62,673500003.0
2007-06-08 16:07:00,102.62,102.65,102.61,102.65,1334299993.0
2007-06-08 16:08:00,102.63,102.66,102.62,102.62,1969099986.0
2007-06-08 16:09:00,102.645,102.65,102.58,102.58,1969099986.0
2007-06-08 16:10:00,102.56,102.6,102.56,102.6,1419899992.0
2007-06-08 16:11:00,102.62,102.63,102.54,102.55,1419899992.0
2007-06-08 16:12:00,102.55,102.56,102.54,102.55,1091000000.0
2007-06-08 16:13:00,102.55,102.56,102.54,102.55,617599992.0
2007-06-08 16:14:00,102.555,102.57,102.54,102.55,1666699989.0
2007-06-08 16:15:00,102.55,102.56,102.54,102.55,626099996.0
2007-06-08 16:16:00,102.54,102.56,102.54,102.55,632799996.0
2007-06-08 16:17:00,102.55,102.57,102.55,102.57,100400000.0
2007-06-08 16:18:00,102.57,102.57,102.54,102.56,1472399991.0
2007-06-08 16:19:00,102.56,102.58,102.535,102.57,1465899995.0
2007-06-08 16:20:00,102.58,102.63,102.58,102.58,2014699991.0
2007-06-08 16:21:00,102.57,102.6,102.57,102.59,1779399998.0
2007-06-08 16:22:00,102.6,102.6,102.56,102.59,1779399998.0
2007-06-08 16:23:00,102.6,102.63,102.59,102.62,1310199994.0
2007-06-08 16:24:00,102.63,102.64,102.6,102.61,1972799989.0
2007-06-08 16:25:00,102.61,102.64,102.61,102.625,887399996.0
2007-06-08 16:26:00,102.63,102.64,102.63,102.63,369599998.0
2007-06-08 16:27:00,102.63,102.64,102.61,102.62,1962599986.0
2007-06-08 16:28:00,102.6,102.65,102.6,102.64,1194199990.0
2007-06-08 16:29:00,102.66,102.66,102.62,102.63,1194199990.0
2007-06-08 16:30:00,102.63,102.64,102.61,102.64,1116600000.0
2007-06-08 16:31:00,102.64,102.64,102.62,102.62,259999996.0
2007-06-08 16:32:00,102.62,102.62,102.59,102.605,1741899985.0
2007-06-08 16:33:00,102.6,102.63,102.59,102.62,1301799992.0
2007-06-08 16:34:00,102.615,102.62,102.6,102.61,1110099985.0
2007-06-08 16:35:00,102.6,102.61,102.59,102.6,744799988.0
2007-06-08 16:36:00,102.59,102.61,102.59,102.6,890699985.0
2007-06-08 16:37:00,102.61,102.64,102.61,102.635,917599989.0
2007-06-08 16:38:00,102.64,102.65,102.63,102.63,1231699993.0
2007-06-08 16:39:00,102.63,102.63,102.6,102.61,1392999989.0
2007-06-08 16:40:00,102.605,102.62,102.6,102.6,633000000.0
2007-06-08 16:41:00,102.62,102.64,102.615,102.615,599300002.0
2007-06-08 16:42:00,102.62,102.66,102.62,102.66,1579900011.0
2007-06-08 16:43:00,102.66,102.66,102.645,102.65,679300006.0
2007-06-08 16:44:00,102.66,102.66,102.63,102.64,1138899999.0
2007-06-08 16:45:00,102.64,102.66,102.62,102.66,1644999997.0
2007-06-08 16:46:00,102.66,102.66,102.64,102.66,983299986.0
2007-06-08 16:47:00,102.66,102.67,102.65,102.66,1450399987.0
2007-06-08 16:48:00,102.67,102.68,102.64,102.64,931699993.0
2007-06-08 16:49:00,102.64,102.64,102.62,102.62,1790699974.0
2007-06-08 16:50:00,102.62,102.62,102.6,102.62,1241199974.0
2007-06-08 16:51:00,102.62,102.62,102.59,102.59,529700002.0
2007-06-08 16:52:00,102.59,102.6,102.57,102.58,1278199995.0
2007-06-08 16:53:00,102.58,102.58,102.57,102.58,767399996.0
2007-06-08 16:54:00,102.58,102.59,102.58,102.59,698799986.0
2007-06-08 16:55:00,102.59,102.6,102.57,102.57,472199994.0
2007-06-08 16:56:00,102.57,102.58,102.54,102.54,686999996.0
2007-06-08 16:57:00,102.54,102.58,102.54,102.57,1316799995.0
2007-06-08 16:58:00,102.57,102.59,102.56,102.57,1355300008.0
2007-06-08 16:59:00,102.57,102.61,102.56,102.6,1426099991.0
2007-06-08 17:00:00,102.59,102.6,102.56,102.59,949599985.0
2007-06-08 17:01:00,102.55,102.56,102.46,102.46,1053500000.0
2007-06-08 17:02:00,102.47,102.48,102.42,102.44,1053500000.0
2007-06-08 17:03:00,102.44,102.45,102.42,102.42,1053500000.0
2007-06-08 17:04:00,102.42,102.42,102.38,102.41,1278799997.0
2007-06-08 17:05:00,102.41,102.41,102.31,102.33,1954199998.0
2007-06-08 17:06:00,102.34,102.35,102.3,102.31,1278699992.0
2007-06-08 17:07:00,102.31,102.32,102.29,102.31,1392599994.0
2007-06-08 17:08:00,102.31,102.34,102.31,102.34,1365999989.0
2007-06-08 17:09:00,102.34,102.4,102.33,102.4,824799988.0
2007-06-08 17:10:00,102.4,102.41,102.37,102.39,1030600000.0
2007-06-08 17:11:00,102.39,102.39,102.31,102.34,948900000.0
2007-06-08 17:12:00,102.34,102.34,102.275,102.28,2024699987.0
2007-06-08 17:13:00,102.28,102.3,102.25,102.26,1510800004.0
2007-06-08 17:14:00,102.27,102.28,102.24,102.26,1198099998.0
2007-06-08 17:15:00,102.26,102.33,102.25,102.33,1801100000.0
2007-06-08 17:16:00,102.33,102.35,102.32,102.35,1677500009.0
2007-06-08 17:17:00,102.35,102.37,102.31,102.34,1974199992.0
2007-06-08 17:18:00,102.34,102.35,102.34,102.35,987400003.0
2007-06-08 17:19:00,102.35,102.36,102.32,102.35,1486699991.0
2007-06-08 17:20:00,102.35,102.37,102.34,102.36,1398099990.0
2007-06-08 17:21:00,102.35,102.36,102.32,102.32,1398099990.0
2007-06-08 17:22:00,102.33,102.35,102.33,102.35,1398099990.0
2007-06-08 17:23:00,102.35,102.36,102.33,102.33,945000003.0
2007-06-08 17:24:00,102.33,102.34,102.32,102.33,796800002.0
2007-06-08 17:25:00,102.33,102.33,102.32,102.32,130399997.0
2007-06-08 17:26:00,102.32,102.33,102.32,102.325,577600002.0
2007-06-08 17:27:00,102.32,102.34,102.31,102.335,1286599997.0
2007-06-08 17:28:00,102.35,102.35,102.33,102.34,445899996.0
2007-06-08 17:29:00,102.33,102.36,102.32,102.35,1766199994.0
2007-06-08 17:30:00,102.36,102.36,102.31,102.33,1700599985.0
2007-06-08 17:31:00,102.34,102.34,102.32,102.34,570999998.0
2007-06-08 17:32:00,102.34,102.34,102.32,102.33,677199988.0
2007-06-08 17:33:00,102.33,102.35,102.33,102.35,489999997.0
2007-06-08 17:34:00,102.35,102.36,102.33,102.34,1331400004.0
2007-06-08 17:35:00,102.36,102.37,102.34,102.36,888699997.0
2007-06-08 17:36:00,102.36,102.36,102.35,102.36,658399988.0
2007-06-08 17:37:00,102.36,102.38,102.36,102.36,1518699992.0
2007-06-08 17:38:00,102.36,102.37,102.35,102.37,442000007.0
2007-06-08 17:39:00,102.37,102.38,102.36,102.38,1480900004.0
2007-06-08 17:40:00,102.38,102.38,102.36,102.36,1806800016.0
2007-06-08 17:41:00,102.355,102.38,102.355,102.37,754000003.0
2007-06-08 17:42:00,102.37,102.44,102.36,102.41,1741099986.0
2007-06-08 17:43:00,102.41,102.42,102.4,102.4,589399993.0
2007-06-08 17:44:00,102.4,102.46,102.4,102.45,866199990.0
2007-06-08 17:45:00,102.45,102.49,102.45,102.49,1763100001.0
2007-06-08 17:46:00,102.49,102.5,102.46,102.49,1265299969.0
2007-06-08 17:47:00,102.49,102.54,102.49,102.54,1245400002.0
2007-06-08 17:48:00,102.54,102.55,102.53,102.53,783899998.0
2007-06-08 17:49:00,102.53,102.54,102.5,102.5,1064099989.0
2007-06-08 17:50:00,102.5,102.54,102.5,102.54,759899998.0
2007-06-08 17:51:00,102.54,102.54,102.51,102.52,430199999.0
2007-06-08 17:52:00,102.52,102.54,102.52,102.53,349800000.0
2007-06-08 17:53:00,102.53,102.53,102.53,102.53,127700000.0
2007-06-08 17:54:00,102.53,102.55,102.52,102.535,1170000010.0
2007-06-08 17:55:00,102.54,102.54,102.5,102.5,522799998.0
2007-06-08 17:56:00,102.5,102.5,102.46,102.46,380499999.0
2007-06-08 17:57:00,102.46,102.48,102.46,102.47,716400000.0
2007-06-08 17:58:00,102.47,102.47,102.43,102.45,608299995.0
2007-06-08 17:59:00,102.45,102.47,102.44,102.46,602099996.0
2007-06-08 18:00:00,102.45,102.46,102.42,102.43,1217899999.0
2007-06-08 18:01:00,102.43,102.45,102.43,102.45,576199995.0
2007-06-08 18:02:00,102.45,102.45,102.44,102.45,291999998.0
2007-06-08 18:03:00,102.45,102.46,102.445,102.46,192900000.0
2007-06-08 18:04:00,102.46,102.46,102.44,102.45,228000002.0
2007-06-08 18:05:00,102.45,102.45,102.4,102.405,774299998.0
2007-06-08 18:06:00,102.41,102.43,102.405,102.415,1143499992.0
2007-06-08 18:07:00,102.42,102.42,102.4,102.41,334400000.0
2007-06-08 18:08:00,102.41,102.43,102.41,102.42,281600000.0
2007-06-08 18:09:00,102.42,102.43,102.41,102.42,437400001.0
2007-06-08 18:10:00,102.42,102.43,102.4,102.4,608299996.0
2007-06-08 18:11:00,102.4,102.42,102.39,102.41,1308399987.0
2007-06-08 18:12:00,102.41,102.46,102.41,102.455,979099987.0
2007-06-08 18:13:00,102.455,102.46,102.43,102.43,746399996.0
2007-06-08 18:14:00,102.43,102.45,102.425,102.43,607299996.0
2007-06-08 18:15:00,102.43,102.45,102.43,102.44,447500003.0
2007-06-08 18:16:00,102.44,102.47,102.43,102.45,748200008.0
2007-06-08 18:17:00,102.45,102.45,102.43,102.43,368399995.0
2007-06-08 18:18:00,102.43,102.43,102.405,102.43,605699994.0
2007-06-08 18:19:00,102.43,102.44,102.43,102.43,336499999.0
2007-06-08 18:20:00,102.45,102.45,102.41,102.42,1016600002.0
2007-06-08 18:21:00,102.41,102.42,102.41,102.42,387299999.0
2007-06-08 18:22:00,102.42,102.43,102.39,102.43,1506300006.0
2007-06-08 18:23:00,102.43,102.43,102.38,102.39,712999995.0
2007-06-08 18:24:00,102.39,102.41,102.39,102.41,594000006.0
2007-06-08 18:25:00,102.4,102.41,102.4,102.41,253599994.0
2007-06-08 18:26:00,102.41,102.44,102.41,102.42,459899999.0
2007-06-08 18:27:00,102.42,102.43,102.41,102.41,592500006.0
2007-06-08 18:28:00,102.41,102.42,102.4,102.42,795400002.0
2007-06-08 18:29:00,102.41,102.42,102.4,102.41,464299997.0
2007-06-08 18:30:00,102.41,102.41,102.4,102.4,499100001.0
2007-06-08 18:31:00,102.41,102.41,102.39,102.4,936500001.0
2007-06-08 18:32:00,102.4,102.42,102.4,102.42,563600005.0
2007-06-08 18:33:00,102.42,102.42,102.4,102.405,433799998.0
2007-06-08 18:34:00,102.41,102.42,102.4,102.41,413700000.0
2007-06-08 18:35:00,102.4,102.41,102.38,102.4,748799989.0
2007-06-08 18:36:00,102.39,102.4,102.39,102.39,98399999.0
2007-06-08 18:37:00,102.39,102.39,102.36,102.37,579599998.0
2007-06-08 18:38:00,102.365,102.37,102.35,102.36,633499992.0
2007-06-08 18:39:00,102.36,102.38,102.35,102.36,718500005.0
2007-06-08 18:40:00,102.36,102.37,102.36,102.37,194799997.0
2007-06-08 18:41:00,102.37,102.4,102.37,102.4,1068499997.0
2007-06-08 18:42:00,102.4,102.4,102.4,102.4,382399995.0
2007-06-08 18:43:00,102.4,102.41,102.4,102.405,508599997.0
2007-06-08 18:44:00,102.41,102.42,102.4,102.41,607600003.0
2007-06-08 18:45:00,102.42,102.42,102.41,102.41,176700000.0
2007-06-08 18:46:00,102.41,102.42,102.4,102.4,253999999.0
2007-06-08 18:47:00,102.405,102.41,102.4,102.4,483399993.0
2007-06-08 18:48:00,102.395,102.4,102.39,102.39,113999998.0
2007-06-08 18:49:00,102.39,102.4,102.38,102.4,478899992.0
2007-06-08 18:50:00,102.4,102.4,102.38,102.395,764300008.0
2007-06-08 18:51:00,102.395,102.4,102.38,102.39,474000002.0
2007-06-08 18:52:00,102.39,102.39,102.37,102.375,563899999.0
2007-06-08 18:53:00,102.375,102.41,102.375,102.4,994999994.0
2007-06-08 18:54:00,102.4,102.42,102.4,102.41,343900005.0
2007-06-08 18:55:00,102.41,102.41,102.405,102.41,126399998.0
2007-06-08 18:56:00,102.41,102.42,102.4,102.41,283199997.0
2007-06-08 18:57:00,102.4,102.41,102.39,102.39,562600000.0
2007-06-08 18:58:00,102.39,102.4,102.37,102.38,1121399980.0
2007-06-08 18:59:00,102.38,102.39,102.37,102.38,379599996.0
2007-06-08 19:00:00,102.38,102.38,102.365,102.365,1182300012.0
2007-06-08 19:01:00,102.37,102.37,102.36,102.37,948699997.0
2007-06-08 19:02:00,102.36,102.38,102.35,102.375,862699995.0
2007-06-08 19:03:00,102.38,102.39,102.36,102.37,616699999.0
2007-06-08 19:04:00,102.37,102.39,102.37,102.38,458399992.0
2007-06-08 19:05:00,102.38,102.39,102.38,102.39,124800000.0
2007-06-08 19:06:00,102.39,102.39,102.355,102.36,599199992.0
2007-06-08 19:07:00,102.36,102.37,102.36,102.36,130399999.0
2007-06-08 19:08:00,102.36,102.37,102.36,102.36,288300000.0
2007-06-08 19:09:00,102.36,102.36,102.34,102.35,1467700007.0
2007-06-08 19:10:00,102.35,102.36,102.32,102.34,599799996.0
2007-06-08 19:11:00,102.34,102.36,102.34,102.36,323900007.0
2007-06-08 19:12:00,102.36,102.37,102.35,102.365,507199994.0
2007-06-08 19:13:00,102.37,102.37,102.36,102.36,276800000.0
2007-06-08 19:14:00,102.36,102.36,102.34,102.35,370299991.0
2007-06-08 19:15:00,102.35,102.35,102.33,102.335,542199997.0
2007-06-08 19:16:00,102.33,102.36,102.33,102.36,602599998.0
2007-06-08 19:17:00,102.36,102.37,102.35,102.36,202200002.0
2007-06-08 19:18:00,102.36,102.36,102.33,102.335,721299981.0
2007-06-08 19:19:00,102.34,102.35,102.33,102.34,415699996.0
2007-06-08 19:20:00,102.34,102.37,102.34,102.37,1166300001.0
2007-06-08 19:21:00,102.36,102.38,102.34,102.375,1118799996.0
2007-06-08 19:22:00,102.38,102.38,102.37,102.37,498399994.0
2007-06-08 19:23:00,102.37,102.38,102.37,102.38,586700004.0
2007-06-08 19:24:00,102.38,102.38,102.38,102.38,88000000.0
2007-06-08 19:25:00,102.38,102.38,102.37,102.38,678600001.0
2007-06-08 19:26:00,102.38,102.39,102.36,102.38,488500001.0
2007-06-08 19:27:00,102.38,102.38,102.37,102.37,182200003.0
2007-06-08 19:28:00,102.38,102.38,102.38,102.38,572500004.0
2007-06-08 19:29:00,102.38,102.44,102.36,102.44,700099998.0
2007-06-08 19:30:00,102.44,102.44,102.41,102.415,563099996.0
2007-06-08 19:31:00,102.415,102.42,102.4,102.41,1190399995.0
2007-06-08 19:32:00,102.41,102.41,102.4,102.41,415099998.0
2007-06-08 19:33:00,102.41,102.42,102.4,102.42,374800003.0
2007-06-08 19:34:00,102.42,102.44,102.42,102.44,505299995.0
2007-06-08 19:35:00,102.44,102.44,102.41,102.42,590300002.0
2007-06-08 19:36:00,102.41,102.44,102.41,102.42,690099995.0
2007-06-08 19:37:00,102.43,102.48,102.42,102.48,1224300004.0
2007-06-08 19:38:00,102.48,102.48,102.46,102.47,1249499990.0
2007-06-08 19:39:00,102.46,102.48,102.46,102.47,898899990.0
2007-06-08 19:40:00,102.48,102.48,102.47,102.48,297000004.0
2007-06-08 19:41:00,102.48,102.48,102.46,102.46,384900002.0
2007-06-08 19:42:00,102.46,102.48,102.44,102.48,511599996.0
2007-06-08 19:43:00,102.48,102.5,102.48,102.49,1317399994.0
2007-06-08 19:44:00,102.49,102.5,102.45,102.45,828700006.0
2007-06-08 19:45:00,102.45,102.47,102.43,102.47,1324299979.0
2007-06-08 19:46:00,102.44,102.48,102.35,102.38,2127899978.0
2007-06-08 19:47:00,102.385,102.51,102.36,102.51,2127899978.0
2007-06-08 19:48:00,102.51,102.51,102.47,102.49,632399996.0
2007-06-08 19:49:00,102.48,102.5,102.47,102.49,1197599989.0
2007-06-08 19:50:00,102.49,102.53,102.49,102.5,1128000003.0
2007-06-08 19:51:00,102.5,102.52,102.48,102.52,1253099998.0
2007-06-08 19:52:00,102.52,102.55,102.51,102.55,1244399995.0
2007-06-08 19:53:00,102.55,102.59,102.54,102.58,831899997.0
2007-06-08 19:54:00,102.58,102.66,102.58,102.66,839700003.0
2007-06-08 19:55:00,102.66,102.66,102.6,102.6,1089399993.0
2007-06-08 19:56:00,102.6,102.61,102.58,102.59,680899997.0
2007-06-08 19:57:00,102.59,102.6,102.59,102.6,63200000.0
2007-06-08 19:58:00,102.6,102.61,102.59,102.59,419999992.0
2007-06-08 19:59:00,102.59,102.59,102.565,102.58,662599998.0
2007-06-08 20:00:00,102.58,102.6,102.57,102.59,384800002.0
2007-06-08 20:01:00,102.59,102.59,102.59,102.59,51200000.0
2007-06-08 20:02:00,102.59,102.6,102.58,102.6,357000007.0
2007-06-08 20:03:00,102.6,102.6,102.59,102.6,191499999.0
2007-06-08 20:04:00,102.6,102.62,102.595,102.62,359499995.0
2007-06-08 20:05:00,102.62,102.68,102.61,102.67,1409299997.0
2007-06-08 20:06:00,102.67,102.68,102.65,102.65,763899993.0
2007-06-08 20:07:00,102.66,102.66,102.64,102.64,479400002.0
2007-06-08 20:08:00,102.64,102.67,102.63,102.66,733099994.0
2007-06-08 20:09:00,102.655,102.68,102.65,102.66,855299998.0
2007-06-08 20:10:00,102.66,102.67,102.65,102.67,876900007.0
2007-06-08 20:11:00,102.66,102.67,102.635,102.64,469199998.0
2007-06-08 20:12:00,102.64,102.64,102.6,102.6,1165199994.0
2007-06-08 20:13:00,102.6,102.62,102.59,102.61,527999998.0
2007-06-08 20:14:00,102.61,102.61,102.57,102.57,506400003.0
2007-06-08 20:15:00,102.56,102.62,102.56,102.61,537599995.0
2007-06-08 20:16:00,102.61,102.62,102.6,102.61,851799997.0
2007-06-08 20:17:00,102.61,102.62,102.61,102.61,208500001.0
2007-06-08 20:18:00,102.61,102.61,102.6,102.61,268799995.0
2007-06-08 20:19:00,102.6,102.62,102.6,102.62,296699996.0
2007-06-08 20:20:00,102.62,102.62,102.6,102.62,266500007.0
2007-06-08 20:21:00,102.62,102.62,102.58,102.59,630799996.0
2007-06-08 20:22:00,102.59,102.62,102.58,102.62,1671599990.0
2007-06-08 20:23:00,102.62,102.63,102.595,102.61,562999998.0
2007-06-08 20:24:00,102.61,102.61,102.61,102.61,343999998.0
2007-06-08 20:25:00,102.61,102.61,102.59,102.6,872899989.0
2007-06-08 20:26:00,102.61,102.61,102.6,102.6,316099998.0
2007-06-08 20:27:00,102.6,102.6,102.58,102.59,421700000.0
2007-06-08 20:28:00,102.59,102.6,102.59,102.6,189299999.0
2007-06-08 20:29:00,102.6,102.6,102.57,102.57,463100000.0
2007-06-08 20:30:00,102.57,102.57,102.55,102.56,247799994.0
2007-06-08 20:31:00,102.56,102.56,102.55,102.56,273499995.0
2007-06-08 20:32:00,102.56,102.57,102.56,102.57,570899990.0
2007-06-08 20:33:00,102.57,102.6,102.57,102.59,841599991.0
2007-06-08 20:34:00,102.59,102.59,102.57,102.575,582399995.0
2007-06-08 20:35:00,102.58,102.59,102.57,102.59,312100001.0
2007-06-08 20:36:00,102.59,102.6,102.59,102.59,548699996.0
2007-06-08 20:37:00,102.59,102.59,102.57,102.58,680699996.0
2007-06-08 20:38:00,102.57,102.59,102.56,102.58,1166799988.0
2007-06-08 20:39:00,102.59,102.6,102.58,102.59,385499990.0
2007-06-08 20:40:00,102.59,102.61,102.59,102.61,556999996.0
2007-06-08 20:41:00,102.61,102.63,102.61,102.62,702899992.0
2007-06-08 20:42:00,102.62,102.64,102.62,102.64,202799995.0
2007-06-08 20:43:00,102.64,102.65,102.64,102.65,192000000.0
2007-06-08 20:44:00,102.65,102.65,102.63,102.63,451900000.0
2007-06-08 20:45:00,102.65,102.67,102.65,102.67,184800000.0
2007-06-08 20:46:00,102.67,102.69,102.65,102.68,1319399990.0
2007-06-08 20:47:00,102.68,102.69,102.66,102.66,577599999.0
2007-06-08 20:48:00,102.66,102.68,102.64,102.65,753499998.0
2007-06-08 20:49:00,102.65,102.65,102.61,102.62,331500000.0
2007-06-08 20:50:00,102.62,102.63,102.58,102.59,701299996.0
2007-06-08 20:51:00,102.59,102.6,102.59,102.6,404699990.0
2007-06-08 20:52:00,102.6,102.63,102.57,102.63,1611199983.0
2007-06-08 20:53:00,102.63,102.67,102.62,102.67,641499991.0
2007-06-08 20:54:00,102.67,102.71,102.66,102.7,378399997.0
2007-06-08 20:55:00,102.7,102.7,102.68,102.68,1411499990.0
2007-06-08 20:56:00,102.68,102.69,102.655,102.66,822700001.0
2007-06-08 20:57:00,102.66,102.66,102.62,102.62,944699998.0
2007-06-08 20:58:00,102.62,102.62,102.57,102.58,580199999.0
2007-06-08 20:59:00,102.57,102.59,102.54,102.55,1614000011.0
2007-06-08 21:00:00,102.55,102.58,102.545,102.56,1031799995.0
2007-06-08 21:01:00,102.57,102.57,102.56,102.57,97499999.0
2007-06-08 21:02:00,102.57,102.57,102.56,102.56,154299998.0
2007-06-08 21:03:00,102.56,102.57,102.55,102.56,332899999.0
2007-06-08 21:04:00,102.56,102.57,102.54,102.54,683600002.0
2007-06-08 21:05:00,102.54,102.57,102.54,102.57,530099996.0
2007-06-08 21:06:00,102.57,102.57,102.55,102.55,210299997.0
2007-06-08 21:07:00,102.56,102.56,102.55,102.55,68800000.0
2007-06-08 21:08:00,102.55,102.55,102.55,102.55,129299999.0
2007-06-08 21:09:00,102.55,102.57,102.55,102.57,312599999.0
2007-06-08 21:10:00,102.57,102.57,102.55,102.56,174399998.0
2007-06-08 21:11:00,102.55,102.57,102.55,102.57,494599994.0
2007-06-08 21:12:00,102.57,102.57,102.54,102.54,214599996.0
2007-06-08 21:13:00,102.54,102.58,102.54,102.57,244499993.0
2007-06-08 21:14:00,102.555,102.58,102.55,102.56,229299999.0
2007-06-08 21:15:00,102.56,102.56,102.56,102.56,42199999.0
2007-06-08 21:16:00,102.56,102.6,102.56,102.6,947699989.0
2007-06-08 21:17:00,102.6,102.62,102.6,102.6,170299998.0
2007-06-08 21:18:00,102.6,102.62,102.6,102.6,334599995.0
2007-06-08 21:19:00,102.61,102.64,102.61,102.64,405899999.0
2007-06-08 21:20:00,102.64,102.67,102.62,102.65,474499992.0
2007-06-08 21:21:00,102.65,102.68,102.64,102.67,363799995.0
2007-06-08 21:22:00,102.67,102.67,102.64,102.65,599300006.0
2007-06-08 21:23:00,102.65,102.66,102.65,102.65,204000000.0
2007-06-08 21:24:00,102.65,102.66,102.645,102.66,320800000.0
2007-06-08 21:25:00,102.65,102.67,102.63,102.65,451900005.0
2007-06-08 21:26:00,102.66,102.66,102.65,102.66,72500000.0
2007-06-08 21:27:00,102.65,102.69,102.65,102.69,255499998.0
2007-06-08 21:28:00,102.69,102.74,102.675,102.69,1575899985.0
2007-06-08 21:29:00,102.7,102.72,102.69,102.69,341500000.0
2007-06-08 21:30:00,102.7,102.7,102.66,102.68,380700002.0
2007-06-08 21:31:00,102.68,102.68,102.67,102.67,100999998.0
2007-06-08 21:32:00,102.68,102.7,102.68,102.7,584399994.0
2007-06-08 21:33:00,102.69,102.72,102.69,102.72,510899999.0
2007-06-08 21:34:00,102.72,102.72,102.66,102.68,731300000.0
2007-06-08 21:35:00,102.67,102.69,102.65,102.69,84300000.0
2007-06-08 21:36:00,102.69,102.69,102.68,102.68,67600000.0
2007-06-08 21:37:00,102.66,102.66,102.66,102.66,167900000.0
2007-06-08 21:38:00,102.66,102.68,102.66,102.66,135600000.0
2007-06-08 21:39:00,102.65,102.65,102.62,102.62,168599999.0
2007-06-08 21:40:00,102.63,102.63,102.63,102.63,127200000.0
2007-06-08 21:41:00,102.63,102.65,102.625,102.65,211800000.0
2007-06-08 21:42:00,102.65,102.66,102.64,102.65,175300000.0
2007-06-08 21:43:00,102.65,102.67,102.65,102.66,124400000.0
2007-06-08 21:44:00,102.66,102.66,102.65,102.65,55200002.0
2007-06-08 21:45:00,102.67,102.68,102.67,102.68,457800000.0
2007-06-08 21:46:00,102.68,102.68,102.68,102.68,28000000.0
2007-06-08 21:47:00,102.68,102.69,102.675,102.69,291200000.0
2007-06-08 21:48:00,102.69,102.69,102.68,102.68,211600000.0
2007-06-08 21:49:00,102.68,102.7,102.68,102.69,403400004.0
2007-06-08 21:50:00,102.7,102.7,102.685,102.685,201700000.0
2007-06-08 21:51:00,102.69,102.72,102.69,102.705,391900003.0
2007-06-08 21:52:00,102.71,102.72,102.7,102.71,203200002.0
2007-06-08 21:53:00,102.71,102.71,102.71,102.71,143800000.0
2007-06-08 21:54:00,102.71,102.71,102.68,102.68,68800000.0
2007-06-08 21:55:00,102.7,102.71,102.67,102.7,295800000.0
2007-06-08 21:56:00,102.7,102.7,102.68,102.68,165400000.0
2007-06-08 21:57:00,102.68,102.7,102.68,102.7,221200000.0
2007-06-08 21:58:00,102.7,102.7,102.68,102.69,343400000.0
2007-06-08 21:59:00,102.69,102.7,102.68,102.69,263700000.0
2007-06-08 22:00:00,102.69,102.7,102.69,102.69,256499998.0
2007-06-08 22:01:00,102.7,102.71,102.7,102.71,223599996.0
2007-06-08 22:02:00,102.71,102.73,102.71,102.73,353099999.0
2007-06-08 22:03:00,102.73,102.73,102.68,102.685,420099997.0
2007-06-08 22:04:00,102.69,102.71,102.69,102.705,91200000.0
2007-06-08 22:05:00,102.71,102.73,102.71,102.72,384700000.0
2007-06-08 22:06:00,102.72,102.74,102.72,102.73,689600000.0
2007-06-08 22:07:00,102.725,102.75,102.72,102.75,411699999.0
2007-06-08 22:08:00,102.74,102.77,102.73,102.76,566799994.0
2007-06-08 22:09:00,102.76,102.76,102.76,102.76,56000000.0
2007-06-08 22:10:00,102.76,102.77,102.76,102.77,263600000.0
2007-06-08 22:11:00,102.77,102.77,102.73,102.76,342699999.0
2007-06-08 22:12:00,102.75,102.76,102.75,102.75,343000003.0
2007-06-08 22:13:00,102.75,102.76,102.75,102.76,69600000.0
2007-06-08 22:14:00,102.76,102.77,102.72,102.75,487699995.0
2007-06-08 22:15:00,102.75,102.76,102.73,102.76,429999994.0
2007-06-08 22:16:00,102.76,102.76,102.735,102.74,286800003.0
2007-06-08 22:17:00,102.745,102.75,102.745,102.75,53400000.0
2007-06-08 22:18:00,102.74,102.741,102.71,102.723,149599999.0
2007-06-08 22:19:00,102.75,102.76,102.75,102.75,131900000.0
2007-06-08 22:20:00,102.75,102.75,102.73,102.735,398999999.0
2007-06-08 22:21:00,102.74,102.74,102.72,102.73,131899999.0
2007-06-08 22:22:00,102.73,102.75,102.72,102.75,467999998.0
2007-06-08 22:23:00,102.75,102.76,102.73,102.76,369400001.0
2007-06-08 22:24:00,102.77,102.77,102.76,102.76,20000000.0
2007-06-08 22:25:00,102.76,102.77,102.76,102.77,139500000.0
2007-06-08 22:26:00,102.77,102.78,102.76,102.78,379900000.0
2007-06-08 22:27:00,102.79,102.79,102.78,102.78,268899999.0
2007-06-08 22:28:00,102.78,102.8,102.77,102.8,149900000.0
2007-06-08 22:29:00,102.79,102.82,102.79,102.8,405299998.0
2007-06-08 22:30:00,102.8,102.8,102.8,102.8,36000000.0
2007-06-08 22:31:00,102.79,102.79,102.79,102.79,124000000.0
2007-06-08 22:32:00,102.79,102.79,102.76,102.77,254599998.0
2007-06-08 22:33:00,102.77,102.77,102.77,102.77,40000000.0
2007-06-08 22:34:00,102.77,102.77,102.77,102.77,20000000.0
2007-06-08 22:35:00,102.77,102.77,102.76,102.77,240800000.0
2007-06-08 22:36:00,102.77,102.77,102.76,102.76,182400000.0
2007-06-08 22:37:00,102.76,102.79,102.76,102.79,236700000.0
2007-06-08 22:38:00,102.79,102.79,102.76,102.76,319200000.0
2007-06-08 22:39:00,102.77,102.77,102.77,102.77,4000000.0
2007-06-08 22:40:00,102.77,102.8,102.745,102.8,649699999.0
2007-06-08 22:41:00,102.8,102.8,102.77,102.795,303500000.0
2007-06-08 22:42:00,102.795,102.795,102.75,102.78,728999999.0
2007-06-08 22:43:00,102.78,102.79,102.76,102.77,314499998.0
2007-06-08 22:44:00,102.77,102.79,102.76,102.78,237100000.0
2007-06-08 22:45:00,102.79,102.8,102.78,102.8,262299999.0
2007-06-08 22:46:00,102.8,102.81,102.77,102.81,142300000.0
2007-06-08 22:47:00,102.81,102.81,102.78,102.78,90199999.0
2007-06-08 22:48:00,102.77,102.8,102.76,102.79,172599997.0
2007-06-08 22:49:00,102.79,102.81,102.78,102.8,503900000.0
2007-06-08 22:50:00,102.8,102.82,102.8,102.82,275400000.0
2007-06-08 22:51:00,102.82,102.84,102.805,102.83,199600000.0
2007-06-08 22:52:00,102.83,102.83,102.78,102.81,158200000.0
2007-06-08 22:53:00,102.81,102.81,102.78,102.81,55900000.0
2007-06-08 22:54:00,102.81,102.81,102.78,102.81,131900000.0
2007-06-08 22:55:00,102.81,102.82,102.8,102.8,52000000.0
2007-06-08 22:56:00,102.81,102.84,102.8,102.84,254199999.0
2007-06-08 22:57:00,102.82,102.85,102.82,102.82,173199999.0
2007-06-08 22:58:00,102.82,102.82,102.81,102.81,63200000.0
2007-06-08 22:59:00,102.81,102.83,102.79,102.79,68000000.0
2007-06-10 23:00:00,102.73,102.757,102.715,102.715,79000001.0
2007-06-10 23:01:00,102.75,102.75,102.75,102.75,7900000.0
2007-06-10 23:02:00,102.75,102.75,102.75,102.75,23800000.0
2007-06-10 23:03:00,102.74,102.74,102.73,102.73,23800000.0
2007-06-10 23:04:00,102.73,102.73,102.71,102.73,47600000.0
2007-06-10 23:05:00,102.73,102.75,102.73,102.75,23800000.0
2007-06-10 23:06:00,102.751,102.755,102.698,102.698,560099998.0
2007-06-10 23:07:00,102.737,102.74,102.732,102.737,169999999.0
2007-06-10 23:08:00,102.71,102.71,102.7,102.71,227399999.0
2007-06-10 23:09:00,102.76,102.76,102.76,102.76,23800000.0
2007-06-10 23:10:00,102.754,102.756,102.719,102.75,157300001.0
2007-06-10 23:11:00,102.733,102.75,102.722,102.748,408599997.0
2007-06-10 23:12:00,102.75,102.77,102.75,102.77,23900000.0
2007-06-10 23:13:00,102.77,102.78,102.77,102.77,43800000.0
2007-06-10 23:14:00,102.76,102.76,102.71,102.71,39800000.0
2007-06-10 23:15:00,102.73,102.73,102.73,102.73,16000000.0
2007-06-10 23:16:00,102.73,102.73,102.73,102.73,11900000.0
2007-06-10 23:17:00,102.73,102.73,102.71,102.71,15900000.0
2007-06-10 23:18:00,102.749,102.749,102.705,102.739,491900001.0
2007-06-10 23:19:00,102.725,102.744,102.725,102.731,393900001.0
2007-06-10 23:20:00,102.7,102.73,102.7,102.73,39700000.0
2007-06-10 23:21:00,102.71,102.71,102.68,102.7,27800000.0
2007-06-10 23:22:00,102.69,102.71,102.69,102.71,19900000.0
2007-06-10 23:23:00,102.68,102.68,102.68,102.68,4000000.0
2007-06-10 23:24:00,102.71,102.71,102.71,102.71,11900000.0
2007-06-10 23:25:00,102.7,102.7,102.7,102.7,83300000.0
2007-06-10 23:26:00,102.7,102.72,102.69,102.7,71500000.0
2007-06-10 23:27:00,102.689,102.696,102.667,102.688,567499999.0
2007-06-10 23:28:00,102.71,102.71,102.71,102.71,11900000.0
2007-06-10 23:29:00,102.71,102.71,102.69,102.69,15900000.0
2007-06-10 23:30:00,102.7,102.7,102.675,102.7,162000000.0
2007-06-10 23:31:00,102.69,102.74,102.69,102.73,176300000.0
2007-06-10 23:32:00,102.73,102.75,102.715,102.75,75900000.0
2007-06-10 23:33:00,102.74,102.75,102.74,102.75,20000000.0
2007-06-10 23:34:00,102.75,102.76,102.74,102.74,72000000.0
2007-06-10 23:35:00,102.75,102.75,102.75,102.75,23800000.0
2007-06-10 23:36:00,102.76,102.76,102.76,102.76,4000000.0
2007-06-10 23:37:00,102.754,102.754,102.728,102.734,80800000.0
2007-06-10 23:38:00,102.76,102.77,102.74,102.74,67600000.0
2007-06-10 23:39:00,102.75,102.76,102.73,102.75,75400000.0
2007-06-10 23:40:00,102.76,102.76,102.735,102.76,38900000.0
2007-06-10 23:41:00,102.75,102.76,102.735,102.745,72200000.0
2007-06-10 23:42:00,102.755,102.77,102.755,102.77,67800000.0
2007-06-10 23:43:00,102.78,102.78,102.78,102.78,8000000.0
2007-06-10 23:44:00,102.78,102.78,102.78,102.78,4000000.0
2007-06-10 23:45:00,102.75,102.766,102.75,102.763,280799998.0
2007-06-10 23:46:00,102.772,102.773,102.755,102.755,187999998.0
2007-06-10 23:47:00,102.77,102.79,102.77,102.79,21799999.0
2007-06-10 23:48:00,102.755,102.757,102.74,102.74,192500000.0
2007-06-10 23:49:00,102.79,102.79,102.79,102.79,20600000.0
2007-06-10 23:50:00,102.78,102.78,102.76,102.76,41600001.0
2007-06-10 23:51:00,102.78,102.78,102.76,102.76,35900000.0
2007-06-10 23:52:00,102.75,102.75,102.74,102.75,35800000.0
2007-06-10 23:53:00,102.76,102.77,102.75,102.77,115500000.0
2007-06-10 23:54:00,102.77,102.77,102.76,102.76,29799999.0
2007-06-10 23:55:00,102.77,102.77,102.77,102.77,71400000.0
2007-06-10 23:56:00,102.738,102.774,102.728,102.763,475400006.0
2007-06-10 23:57:00,102.77,102.77,102.77,102.77,11900000.0
2007-06-10 23:58:00,102.77,102.772,102.745,102.772,473500006.0
2007-06-10 23:59:00,102.77,102.77,102.76,102.76,62700001.0
2007-06-11 00:00:00,102.77,102.8,102.76,102.79,159900001.0
2007-06-11 00:01:00,102.8,102.81,102.78,102.78,264100001.0
2007-06-11 00:02:00,102.79,102.79,102.79,102.79,14000000.0
2007-06-11 00:03:00,102.79,102.79,102.78,102.79,172700006.0
2007-06-11 00:04:00,102.79,102.79,102.77,102.77,61900000.0
2007-06-11 00:05:00,102.78,102.8,102.78,102.8,159899999.0
2007-06-11 00:06:00,102.78,102.79,102.78,102.78,143400002.0
2007-06-11 00:07:00,102.78,102.79,102.77,102.78,359500003.0
2007-06-11 00:08:00,102.78,102.79,102.78,102.79,117300001.0
2007-06-11 00:09:00,102.79,102.79,102.78,102.78,93400000.0
2007-06-11 00:10:00,102.78,102.78,102.72,102.76,365500003.0
2007-06-11 00:11:00,102.76,102.76,102.72,102.75,278300000.0
2007-06-11 00:12:00,102.75,102.75,102.73,102.74,195800001.0
2007-06-11 00:13:00,102.74,102.74,102.73,102.73,262600005.0
2007-06-11 00:14:00,102.73,102.74,102.72,102.73,54000000.0
2007-06-11 00:15:00,102.72,102.72,102.72,102.72,20400000.0
2007-06-11 00:16:00,102.72,102.72,102.7,102.7,135700001.0
2007-06-11 00:17:00,102.71,102.71,102.7,102.71,52800000.0
2007-06-11 00:18:00,102.72,102.73,102.71,102.73,100499998.0
2007-06-11 00:19:00,102.72,102.72,102.69,102.69,72999999.0
2007-06-11 00:20:00,102.69,102.71,102.69,102.69,104600000.0
2007-06-11 00:21:00,102.7,102.71,102.68,102.71,136700001.0
2007-06-11 00:22:00,102.71,102.71,102.69,102.7,63000001.0
2007-06-11 00:23:00,102.7,102.7,102.7,102.7,140500002.0
2007-06-11 00:24:00,102.7,102.7,102.68,102.68,192399997.0
2007-06-11 00:25:00,102.69,102.71,102.68,102.69,433099996.0
2007-06-11 00:26:00,102.7,102.71,102.68,102.68,155499997.0
2007-06-11 00:27:00,102.68,102.69,102.67,102.67,56800000.0
2007-06-11 00:28:00,102.67,102.67,102.63,102.63,103899998.0
2007-06-11 00:29:00,102.63,102.67,102.61,102.66,144199999.0
2007-06-11 00:30:00,102.66,102.67,102.65,102.66,283499999.0
2007-06-11 00:31:00,102.65,102.66,102.64,102.64,138199999.0
2007-06-11 00:32:00,102.64,102.65,102.64,102.64,56899999.0
2007-06-11 00:33:00,102.64,102.65,102.6,102.6,177600001.0
2007-06-11 00:34:00,102.6,102.62,102.58,102.61,174199998.0
2007-06-11 00:35:00,102.61,102.62,102.61,102.61,69300000.0
2007-06-11 00:36:00,102.62,102.62,102.6,102.61,115300002.0
2007-06-11 00:37:00,102.6,102.6,102.58,102.58,46100000.0
2007-06-11 00:38:00,102.59,102.6,102.57,102.6,180200000.0
2007-06-11 00:39:00,102.6,102.61,102.6,102.61,56000000.0
2007-06-11 00:40:00,102.61,102.62,102.6,102.62,157200002.0
2007-06-11 00:41:00,102.62,102.62,102.6,102.6,73500000.0
2007-06-11 00:42:00,102.6,102.6,102.6,102.6,21400000.0
2007-06-11 00:43:00,102.6,102.6,102.6,102.6,22800000.0
2007-06-11 00:44:00,102.62,102.62,102.59,102.6,121900002.0
2007-06-11 00:45:00,102.6,102.6,102.6,102.6,81600000.0
2007-06-11 00:46:00,102.6,102.6,102.6,102.6,166600000.0
2007-06-11 00:47:00,102.6,102.62,102.59,102.62,97300001.0
2007-06-11 00:48:00,102.61,102.62,102.59,102.6,209400001.0
2007-06-11 00:49:00,102.61,102.61,102.6,102.61,25800000.0
2007-06-11 00:50:00,102.6,102.61,102.59,102.6,46399999.0
2007-06-11 00:51:00,102.6,102.6,102.58,102.59,75700003.0
2007-06-11 00:52:00,102.59,102.6,102.58,102.6,127400000.0
2007-06-11 00:53:00,102.59,102.61,102.59,102.6,205000003.0
2007-06-11 00:54:00,102.59,102.61,102.59,102.6,155300002.0
2007-06-11 00:55:00,102.6,102.6,102.58,102.59,91000000.0
2007-06-11 00:56:00,102.59,102.6,102.59,102.6,35600000.0
2007-06-11 00:57:00,102.59,102.59,102.59,102.59,32500000.0
2007-06-11 00:58:00,102.6,102.6,102.6,102.6,20000000.0
2007-06-11 00:59:00,102.6,102.6,102.59,102.6,48000000.0
2007-06-11 01:00:00,102.6,102.6,102.6,102.6,36000000.0
2007-06-11 01:01:00,102.6,102.6,102.6,102.6,12000000.0
2007-06-11 01:02:00,102.58,102.58,102.56,102.56,642000001.0
2007-06-11 01:03:00,102.56,102.57,102.55,102.55,291300000.0
2007-06-11 01:04:00,102.55,102.57,102.51,102.54,328399998.0
2007-06-11 01:05:00,102.54,102.54,102.52,102.53,457700001.0
2007-06-11 01:06:00,102.53,102.53,102.46,102.47,519999996.0
2007-06-11 01:07:00,102.46,102.5,102.46,102.48,681599995.0
2007-06-11 01:08:00,102.47,102.5,102.47,102.5,140200001.0
2007-06-11 01:09:00,102.51,102.52,102.51,102.51,296800000.0
2007-06-11 01:10:00,102.51,102.52,102.5,102.5,508000000.0
2007-06-11 01:11:00,102.5,102.51,102.5,102.51,686299991.0
2007-06-11 01:12:00,102.51,102.52,102.5,102.51,512199997.0
2007-06-11 01:13:00,102.5,102.54,102.5,102.52,773600004.0
2007-06-11 01:14:00,102.52,102.54,102.49,102.51,757099996.0
2007-06-11 01:15:00,102.51,102.52,102.5,102.52,481699997.0
2007-06-11 01:16:00,102.52,102.52,102.5,102.5,242599999.0
2007-06-11 01:17:00,102.5,102.51,102.5,102.51,244799999.0
2007-06-11 01:18:00,102.51,102.52,102.5,102.51,367599992.0
2007-06-11 01:19:00,102.51,102.53,102.51,102.53,135999999.0
2007-06-11 01:20:00,102.53,102.54,102.52,102.53,1087399981.0
2007-06-11 01:21:00,102.52,102.54,102.52,102.53,379900001.0
2007-06-11 01:22:00,102.53,102.54,102.52,102.54,639399997.0
2007-06-11 01:23:00,102.54,102.54,102.5,102.52,2142999990.0
2007-06-11 01:24:00,102.52,102.54,102.51,102.52,2035999987.0
2007-06-11 01:25:00,102.53,102.53,102.52,102.52,508799995.0
2007-06-11 01:26:00,102.52,102.53,102.5,102.52,618300001.0
2007-06-11 01:27:00,102.52,102.52,102.51,102.51,298399994.0
2007-06-11 01:28:00,102.52,102.54,102.52,102.54,567599991.0
2007-06-11 01:29:00,102.54,102.54,102.52,102.52,540400002.0
2007-06-11 01:30:00,102.52,102.52,102.51,102.51,818399989.0
2007-06-11 01:31:00,102.51,102.55,102.5,102.55,668499992.0
2007-06-11 01:32:00,102.55,102.57,102.54,102.57,1035199998.0
2007-06-11 01:33:00,102.57,102.57,102.555,102.57,557599997.0
2007-06-11 01:34:00,102.57,102.59,102.54,102.55,422199992.0
2007-06-11 01:35:00,102.55,102.57,102.55,102.57,596400003.0
2007-06-11 01:36:00,102.57,102.57,102.55,102.57,837300005.0
2007-06-11 01:37:00,102.56,102.58,102.56,102.58,1594200006.0
2007-06-11 01:38:00,102.58,102.6,102.58,102.59,852999998.0
2007-06-11 01:39:00,102.59,102.605,102.58,102.605,888200005.0
2007-06-11 01:40:00,102.6,102.63,102.595,102.62,1065399998.0
2007-06-11 01:41:00,102.62,102.62,102.6,102.62,751600003.0
2007-06-11 01:42:00,102.62,102.62,102.61,102.61,190100000.0
2007-06-11 01:43:00,102.61,102.61,102.59,102.61,366300002.0
2007-06-11 01:44:00,102.6,102.61,102.6,102.61,122000000.0
2007-06-11 01:45:00,102.6,102.6,102.58,102.59,288600002.0
2007-06-11 01:46:00,102.595,102.6,102.58,102.59,475900002.0
2007-06-11 01:47:00,102.6,102.6,102.56,102.57,458600000.0
2007-06-11 01:48:00,102.57,102.57,102.56,102.56,50000000.0
2007-06-11 01:49:00,102.56,102.57,102.55,102.57,130000000.0
2007-06-11 01:50:00,102.57,102.6,102.54,102.6,616799998.0
2007-06-11 01:51:00,102.6,102.6,102.56,102.56,774899997.0
2007-06-11 01:52:00,102.56,102.58,102.55,102.56,1432899996.0
2007-06-11 01:53:00,102.56,102.57,102.56,102.57,236400002.0
2007-06-11 01:54:00,102.57,102.57,102.56,102.57,362300000.0
2007-06-11 01:55:00,102.57,102.59,102.57,102.59,209599999.0
2007-06-11 01:56:00,102.59,102.61,102.58,102.59,976899996.0
2007-06-11 01:57:00,102.59,102.6,102.565,102.575,901200004.0
2007-06-11 01:58:00,102.58,102.58,102.53,102.54,880399997.0
2007-06-11 01:59:00,102.52,102.55,102.52,102.55,505299994.0
2007-06-11 02:00:00,102.56,102.58,102.55,102.58,505299994.0
2007-06-11 02:01:00,102.57,102.59,102.56,102.58,967899994.0
2007-06-11 02:02:00,102.58,102.6,102.58,102.58,545299992.0
2007-06-11 02:03:00,102.58,102.62,102.58,102.62,1357999988.0
2007-06-11 02:04:00,102.61,102.62,102.59,102.61,654199996.0
2007-06-11 02:05:00,102.61,102.62,102.61,102.61,370399998.0
2007-06-11 02:06:00,102.61,102.65,102.6,102.615,1362299996.0
2007-06-11 02:07:00,102.62,102.64,102.59,102.59,1215999984.0
2007-06-11 02:08:00,102.59,102.59,102.56,102.57,874699998.0
2007-06-11 02:09:00,102.57,102.58,102.56,102.56,360900001.0
2007-06-11 02:10:00,102.56,102.6,102.56,102.58,799600006.0
2007-06-11 02:11:00,102.58,102.58,102.57,102.58,354800002.0
2007-06-11 02:12:00,102.58,102.62,102.58,102.6,822899999.0
2007-06-11 02:13:00,102.6,102.63,102.59,102.62,759199999.0
2007-06-11 02:14:00,102.62,102.63,102.61,102.61,620899997.0
2007-06-11 02:15:00,102.62,102.62,102.62,102.62,212099993.0
2007-06-11 02:16:00,102.62,102.63,102.61,102.63,616599998.0
2007-06-11 02:17:00,102.63,102.63,102.61,102.62,763599994.0
2007-06-11 02:18:00,102.62,102.64,102.62,102.64,613499993.0
2007-06-11 02:19:00,102.64,102.64,102.62,102.62,1184400002.0
2007-06-11 02:20:00,102.63,102.66,102.63,102.64,569299996.0
2007-06-11 02:21:00,102.64,102.64,102.635,102.64,550599997.0
2007-06-11 02:22:00,102.64,102.67,102.63,102.67,1067099984.0
2007-06-11 02:23:00,102.67,102.7,102.67,102.7,638500000.0
2007-06-11 02:24:00,102.7,102.72,102.7,102.71,557999992.0
2007-06-11 02:25:00,102.7,102.71,102.68,102.7,971799999.0
2007-06-11 02:26:00,102.7,102.72,102.68,102.69,946200003.0
2007-06-11 02:27:00,102.7,102.7,102.66,102.69,1067399995.0
2007-06-11 02:28:00,102.69,102.7,102.67,102.7,1213600001.0
2007-06-11 02:29:00,102.7,102.7,102.68,102.68,352600001.0
2007-06-11 02:30:00,102.68,102.69,102.66,102.675,774299997.0
2007-06-11 02:31:00,102.68,102.68,102.68,102.68,225600000.0
2007-06-11 02:32:00,102.675,102.69,102.66,102.68,972500002.0
2007-06-11 02:33:00,102.68,102.68,102.67,102.67,558499999.0
2007-06-11 02:34:00,102.665,102.68,102.66,102.67,1065899992.0
2007-06-11 02:35:00,102.67,102.7,102.67,102.7,814400005.0
2007-06-11 02:36:00,102.7,102.7,102.69,102.69,165599997.0
2007-06-11 02:37:00,102.69,102.69,102.64,102.64,899300006.0
2007-06-11 02:38:00,102.65,102.67,102.65,102.66,875400000.0
2007-06-11 02:39:00,102.66,102.67,102.66,102.67,142399999.0
2007-06-11 02:40:00,102.67,102.67,102.65,102.65,562000000.0
2007-06-11 02:41:00,102.65,102.65,102.63,102.63,521900003.0
2007-06-11 02:42:00,102.63,102.64,102.63,102.64,580900001.0
2007-06-11 02:43:00,102.635,102.635,102.59,102.6,1679899994.0
2007-06-11 02:44:00,102.6,102.6,102.57,102.59,1022800002.0
2007-06-11 02:45:00,102.59,102.6,102.58,102.59,318399999.0
2007-06-11 02:46:00,102.59,102.6,102.59,102.6,172700002.0
2007-06-11 02:47:00,102.595,102.6,102.58,102.59,572699996.0
2007-06-11 02:48:00,102.59,102.6,102.59,102.59,1229600005.0
2007-06-11 02:49:00,102.59,102.61,102.58,102.58,1482799994.0
2007-06-11 02:50:00,102.58,102.61,102.56,102.605,971900004.0
2007-06-11 02:51:00,102.605,102.61,102.57,102.61,1209999995.0
2007-06-11 02:52:00,102.6,102.61,102.575,102.59,1143200003.0
2007-06-11 02:53:00,102.59,102.6,102.585,102.6,453500001.0
2007-06-11 02:54:00,102.6,102.61,102.59,102.6,703800003.0
2007-06-11 02:55:00,102.6,102.61,102.585,102.6,636000002.0
2007-06-11 02:56:00,102.6,102.6,102.58,102.6,1073599996.0
2007-06-11 02:57:00,102.6,102.65,102.6,102.64,1069599998.0
2007-06-11 02:58:00,102.64,102.64,102.595,102.6,684300016.0
2007-06-11 02:59:00,102.595,102.62,102.59,102.605,1360199991.0
2007-06-11 03:00:00,102.61,102.63,102.61,102.63,555299998.0
2007-06-11 03:01:00,102.63,102.64,102.62,102.64,155599999.0
2007-06-11 03:02:00,102.64,102.64,102.6,102.6,1311699994.0
2007-06-11 03:03:00,102.61,102.62,102.6,102.62,164000000.0
2007-06-11 03:04:00,102.62,102.62,102.6,102.62,790800004.0
2007-06-11 03:05:00,102.62,102.63,102.6,102.625,921799994.0
2007-06-11 03:06:00,102.63,102.64,102.62,102.62,705900007.0
2007-06-11 03:07:00,102.62,102.63,102.61,102.61,718299987.0
2007-06-11 03:08:00,102.62,102.64,102.62,102.64,582200007.0
2007-06-11 03:09:00,102.64,102.64,102.63,102.63,374399993.0
2007-06-11 03:10:00,102.635,102.65,102.63,102.645,278900003.0
2007-06-11 03:11:00,102.65,102.66,102.65,102.65,231699996.0
2007-06-11 03:12:00,102.65,102.65,102.63,102.63,1633300009.0
2007-06-11 03:13:00,102.63,102.63,102.6,102.615,545800005.0
2007-06-11 03:14:00,102.615,102.62,102.57,102.575,915100002.0
2007-06-11 03:15:00,102.575,102.6,102.57,102.6,1424799978.0
2007-06-11 03:16:00,102.6,102.61,102.595,102.6,379199998.0
2007-06-11 03:17:00,102.59,102.6,102.56,102.56,1013100001.0
2007-06-11 03:18:00,102.57,102.6,102.57,102.59,984999996.0
2007-06-11 03:19:00,102.59,102.59,102.57,102.58,1445699991.0
2007-06-11 03:20:00,102.58,102.59,102.57,102.57,493599998.0
2007-06-11 03:21:00,102.57,102.59,102.57,102.59,1295799994.0
2007-06-11 03:22:00,102.59,102.59,102.56,102.58,884799989.0
2007-06-11 03:23:00,102.57,102.57,102.56,102.57,821600008.0
2007-06-11 03:24:00,102.57,102.58,102.56,102.56,1808299989.0
2007-06-11 03:25:00,102.57,102.58,102.57,102.57,403400000.0
2007-06-11 03:26:00,102.575,102.59,102.55,102.55,1357499999.0
2007-06-11 03:27:00,102.555,102.57,102.54,102.545,671799998.0
2007-06-11 03:28:00,102.55,102.55,102.54,102.55,166399997.0
2007-06-11 03:29:00,102.517,102.52,102.492,102.492,576399998.0
2007-06-11 03:30:00,102.55,102.56,102.55,102.55,396700000.0
2007-06-11 03:31:00,102.55,102.56,102.53,102.545,677999997.0
2007-06-11 03:32:00,102.55,102.55,102.53,102.535,165799998.0
2007-06-11 03:33:00,102.54,102.54,102.52,102.52,485100002.0
2007-06-11 03:34:00,102.53,102.53,102.52,102.52,999700000.0
2007-06-11 03:35:00,102.52,102.53,102.51,102.51,729200002.0
2007-06-11 03:36:00,102.515,102.52,102.49,102.49,641699998.0
2007-06-11 03:37:00,102.51,102.51,102.49,102.51,664699995.0
2007-06-11 03:38:00,102.5,102.51,102.47,102.47,679799995.0
2007-06-11 03:39:00,102.47,102.49,102.47,102.49,254300000.0
2007-06-11 03:40:00,102.49,102.49,102.47,102.48,359900000.0
2007-06-11 03:41:00,102.48,102.495,102.47,102.495,641400001.0
2007-06-11 03:42:00,102.495,102.5,102.485,102.5,189800000.0
2007-06-11 03:43:00,102.5,102.5,102.48,102.49,450799993.0
2007-06-11 03:44:00,102.5,102.5,102.49,102.5,211900000.0
2007-06-11 03:45:00,102.5,102.52,102.49,102.51,464099990.0
2007-06-11 03:46:00,102.51,102.52,102.51,102.52,930500000.0
2007-06-11 03:47:00,102.52,102.53,102.51,102.525,369299997.0
2007-06-11 03:48:00,102.525,102.53,102.51,102.53,527600000.0
2007-06-11 03:49:00,102.53,102.55,102.52,102.55,512799993.0
2007-06-11 03:50:00,102.55,102.56,102.54,102.54,446600000.0
2007-06-11 03:51:00,102.54,102.54,102.53,102.53,374399992.0
2007-06-11 03:52:00,102.53,102.53,102.515,102.515,100000000.0
2007-06-11 03:53:00,102.52,102.52,102.5,102.5,286700001.0
2007-06-11 03:54:00,102.5,102.5,102.48,102.49,739199994.0
2007-06-11 03:55:00,102.49,102.49,102.48,102.48,496000004.0
2007-06-11 03:56:00,102.48,102.49,102.48,102.49,135999999.0
2007-06-11 03:57:00,102.49,102.495,102.49,102.49,211199998.0
2007-06-11 03:58:00,102.49,102.52,102.49,102.52,216199999.0
2007-06-11 03:59:00,102.52,102.54,102.5,102.52,1080099995.0
2007-06-11 04:00:00,102.52,102.53,102.52,102.52,150000001.0
2007-06-11 04:01:00,102.52,102.55,102.52,102.54,1061300000.0
2007-06-11 04:02:00,102.54,102.54,102.53,102.54,418399998.0
2007-06-11 04:03:00,102.54,102.54,102.54,102.54,44800000.0
2007-06-11 04:04:00,102.54,102.54,102.52,102.53,259199995.0
2007-06-11 04:05:00,102.53,102.53,102.52,102.52,248899999.0
2007-06-11 04:06:00,102.52,102.52,102.52,102.52,26299999.0
2007-06-11 04:07:00,102.52,102.52,102.52,102.52,28700001.0
2007-06-11 04:08:00,102.52,102.52,102.48,102.48,422900002.0
2007-06-11 04:09:00,102.49,102.5,102.49,102.5,90600000.0
2007-06-11 04:10:00,102.5,102.53,102.5,102.51,583399996.0
2007-06-11 04:11:00,102.51,102.52,102.505,102.52,211999999.0
2007-06-11 04:12:00,102.52,102.52,102.51,102.52,83200000.0
2007-06-11 04:13:00,102.52,102.52,102.52,102.52,4000000.0
2007-06-11 04:14:00,102.52,102.52,102.52,102.52,9600000.0
2007-06-11 04:15:00,102.52,102.53,102.52,102.52,241600000.0
2007-06-11 04:16:00,102.52,102.52,102.505,102.505,272000000.0
2007-06-11 04:17:00,102.51,102.51,102.51,102.51,132000000.0
2007-06-11 04:18:00,102.51,102.53,102.51,102.52,725700000.0
2007-06-11 04:19:00,102.52,102.53,102.51,102.52,143099999.0
2007-06-11 04:20:00,102.52,102.52,102.51,102.52,53600000.0
2007-06-11 04:21:00,102.52,102.52,102.51,102.51,51700001.0
2007-06-11 04:22:00,102.455,102.472,102.44,102.454,301499996.0
2007-06-11 04:23:00,102.489,102.503,102.486,102.503,643499998.0
2007-06-11 04:24:00,102.51,102.53,102.51,102.53,88200000.0
2007-06-11 04:25:00,102.52,102.53,102.52,102.53,222000000.0
2007-06-11 04:26:00,102.53,102.54,102.52,102.54,131400000.0
2007-06-11 04:27:00,102.54,102.55,102.53,102.54,124600001.0
2007-06-11 04:28:00,102.54,102.58,102.54,102.57,283200000.0
2007-06-11 04:29:00,102.57,102.57,102.55,102.56,301200000.0
2007-06-11 04:30:00,102.56,102.56,102.54,102.545,744899998.0
2007-06-11 04:31:00,102.55,102.56,102.55,102.56,207399997.0
2007-06-11 04:32:00,102.56,102.56,102.55,102.55,327099993.0
2007-06-11 04:33:00,102.55,102.56,102.55,102.56,324800000.0
2007-06-11 04:34:00,102.56,102.56,102.54,102.55,307899995.0
2007-06-11 04:35:00,102.55,102.55,102.54,102.54,365100001.0
2007-06-11 04:36:00,102.55,102.58,102.55,102.57,426800002.0
2007-06-11 04:37:00,102.57,102.57,102.55,102.55,388799998.0
2007-06-11 04:38:00,102.55,102.57,102.505,102.56,1183300007.0
2007-06-11 04:39:00,102.56,102.56,102.5,102.5,653899999.0
2007-06-11 04:40:00,102.505,102.51,102.48,102.48,250299999.0
2007-06-11 04:41:00,102.48,102.54,102.46,102.48,459099992.0
2007-06-11 04:42:00,102.48,102.48,102.36,102.395,1293300009.0
2007-06-11 04:43:00,102.395,102.4,102.35,102.39,1006699990.0
2007-06-11 04:44:00,102.38,102.4,102.33,102.35,1731699996.0
2007-06-11 04:45:00,102.36,102.37,102.29,102.3,1492699990.0
2007-06-11 04:46:00,102.3,102.3,102.225,102.245,1810599984.0
2007-06-11 04:47:00,102.24,102.24,102.18,102.19,1087199998.0
2007-06-11 04:48:00,102.19,102.28,102.19,102.275,948199999.0
2007-06-11 04:49:00,102.275,102.295,102.26,102.285,1200600004.0
2007-06-11 04:50:00,102.285,102.33,102.26,102.33,1254500004.0
2007-06-11 04:51:00,102.33,102.33,102.31,102.32,969200002.0
2007-06-11 04:52:00,102.32,102.345,102.3,102.32,1525100008.0
2007-06-11 04:53:00,102.31,102.32,102.26,102.31,1494000005.0
2007-06-11 04:54:00,102.31,102.31,102.25,102.28,1324800013.0
2007-06-11 04:55:00,102.285,102.3,102.25,102.255,832300007.0
2007-06-11 04:56:00,102.255,102.28,102.23,102.25,1268400007.0
2007-06-11 04:57:00,102.25,102.26,102.19,102.21,1490800004.0
2007-06-11 04:58:00,102.23,102.245,102.17,102.2,1930200005.0
2007-06-11 04:59:00,102.2,102.21,102.06,102.11,1472800002.0
2007-06-11 05:00:00,102.145,102.225,102.14,102.225,1472800002.0
2007-06-11 05:01:00,102.225,102.27,102.21,102.26,1556100001.0
2007-06-11 05:02:00,102.26,102.26,102.21,102.21,788699997.0
2007-06-11 05:03:00,102.21,102.23,102.16,102.23,1596999987.0
2007-06-11 05:04:00,102.23,102.26,102.21,102.25,1703000002.0
2007-06-11 05:05:00,102.25,102.28,102.25,102.27,1147800012.0
2007-06-11 05:06:00,102.27,102.28,102.27,102.28,823200009.0
2007-06-11 05:07:00,102.28,102.29,102.27,102.27,641499997.0
2007-06-11 05:08:00,102.28,102.305,102.28,102.305,463500004.0
2007-06-11 05:09:00,102.31,102.36,102.31,102.36,688599996.0
2007-06-11 05:10:00,102.36,102.37,102.35,102.35,330999997.0
2007-06-11 05:11:00,102.35,102.35,102.335,102.34,185000000.0
2007-06-11 05:12:00,102.34,102.34,102.29,102.34,834200007.0
2007-06-11 05:13:00,102.33,102.34,102.29,102.3,1733999983.0
2007-06-11 05:14:00,102.3,102.335,102.28,102.335,650799992.0
2007-06-11 05:15:00,102.335,102.335,102.32,102.33,171200000.0
2007-06-11 05:16:00,102.33,102.33,102.3,102.32,637499999.0
2007-06-11 05:17:00,102.325,102.325,102.315,102.315,91200000.0
2007-06-11 05:18:00,102.315,102.315,102.25,102.27,843099995.0
2007-06-11 05:19:00,102.26,102.295,102.26,102.29,494700009.0
2007-06-11 05:20:00,102.29,102.315,102.28,102.31,895200009.0
2007-06-11 05:21:00,102.31,102.32,102.28,102.32,1356899998.0
2007-06-11 05:22:00,102.32,102.335,102.32,102.33,288700000.0
2007-06-11 05:23:00,102.335,102.34,102.29,102.3,1059400006.0
2007-06-11 05:24:00,102.3,102.31,102.25,102.275,1159000011.0
2007-06-11 05:25:00,102.24,102.28,102.23,102.26,1066399995.0
2007-06-11 05:26:00,102.285,102.355,102.285,102.35,1066399995.0
2007-06-11 05:27:00,102.35,102.35,102.26,102.265,648000003.0
2007-06-11 05:28:00,102.265,102.305,102.265,102.3,662000001.0
2007-06-11 05:29:00,102.3,102.31,102.29,102.3,581400001.0
2007-06-11 05:30:00,102.3,102.3,102.28,102.285,521000004.0
2007-06-11 05:31:00,102.28,102.315,102.27,102.3,1420299998.0
2007-06-11 05:32:00,102.3,102.315,102.28,102.28,905199999.0
2007-06-11 05:33:00,102.28,102.295,102.26,102.275,658899992.0
2007-06-11 05:34:00,102.27,102.3,102.26,102.28,745000000.0
2007-06-11 05:35:00,102.28,102.29,102.275,102.29,209300001.0
2007-06-11 05:36:00,102.29,102.29,102.275,102.28,548400007.0
2007-06-11 05:37:00,102.28,102.28,102.25,102.25,408700006.0
2007-06-11 05:38:00,102.25,102.26,102.245,102.25,754300001.0
2007-06-11 05:39:00,102.25,102.27,102.245,102.25,469999999.0
2007-06-11 05:40:00,102.25,102.29,102.25,102.275,657600000.0
2007-06-11 05:41:00,102.28,102.29,102.25,102.25,353599997.0
2007-06-11 05:42:00,102.26,102.26,102.225,102.225,270600000.0
2007-06-11 05:43:00,102.225,102.225,102.195,102.2,721400007.0
2007-06-11 05:44:00,102.2,102.21,102.155,102.175,1158100006.0
2007-06-11 05:45:00,102.175,102.175,102.13,102.14,996000009.0
2007-06-11 05:46:00,102.14,102.22,102.14,102.21,965300000.0
2007-06-11 05:47:00,102.22,102.23,102.21,102.21,1045700003.0
2007-06-11 05:48:00,102.21,102.22,102.17,102.19,1705700001.0
2007-06-11 05:49:00,102.19,102.23,102.19,102.22,918999999.0
2007-06-11 05:50:00,102.22,102.23,102.2,102.22,623599993.0
2007-06-11 05:51:00,102.22,102.27,102.22,102.26,1056400006.0
2007-06-11 05:52:00,102.25,102.26,102.23,102.23,886600009.0
2007-06-11 05:53:00,102.23,102.23,102.21,102.23,1144199997.0
2007-06-11 05:54:00,102.23,102.235,102.21,102.215,1028800010.0
2007-06-11 05:55:00,102.22,102.235,102.21,102.215,1709700020.0
2007-06-11 05:56:00,102.215,102.23,102.21,102.22,678300007.0
2007-06-11 05:57:00,102.21,102.23,102.21,102.21,687599998.0
2007-06-11 05:58:00,102.21,102.21,102.185,102.185,299100002.0
2007-06-11 05:59:00,102.185,102.185,102.155,102.17,644000002.0
2007-06-11 06:00:00,102.17,102.17,102.14,102.17,1455799994.0
2007-06-11 06:01:00,102.17,102.17,102.16,102.165,700700008.0
2007-06-11 06:02:00,102.17,102.2,102.17,102.19,1183899993.0
2007-06-11 06:03:00,102.19,102.21,102.16,102.2,1167199997.0
2007-06-11 06:04:00,102.2,102.21,102.19,102.21,1296400004.0
2007-06-11 06:05:00,102.21,102.21,102.18,102.19,703799998.0
2007-06-11 06:06:00,102.19,102.195,102.18,102.19,135200001.0
2007-06-11 06:07:00,102.19,102.19,102.18,102.18,500300004.0
2007-06-11 06:08:00,102.195,102.2,102.18,102.2,1057800011.0
2007-06-11 06:09:00,102.2,102.21,102.2,102.21,119899999.0
2007-06-11 06:10:00,102.21,102.225,102.18,102.225,1413300012.0
2007-06-11 06:11:00,102.225,102.245,102.21,102.23,1286299991.0
2007-06-11 06:12:00,102.235,102.24,102.22,102.235,367499996.0
2007-06-11 06:13:00,102.235,102.255,102.23,102.255,582700011.0
2007-06-11 06:14:00,102.255,102.27,102.255,102.265,941899987.0
2007-06-11 06:15:00,102.27,102.285,102.27,102.28,416300003.0
2007-06-11 06:16:00,102.28,102.28,102.27,102.28,105999999.0
2007-06-11 06:17:00,102.28,102.285,102.275,102.285,202400000.0
2007-06-11 06:18:00,102.285,102.295,102.28,102.285,303200002.0
2007-06-11 06:19:00,102.285,102.29,102.28,102.28,620800012.0
2007-06-11 06:20:00,102.28,102.295,102.28,102.29,543999998.0
2007-06-11 06:21:00,102.29,102.29,102.26,102.285,734099998.0
2007-06-11 06:22:00,102.28,102.285,102.27,102.285,354900001.0
2007-06-11 06:23:00,102.285,102.29,102.27,102.285,136599999.0
2007-06-11 06:24:00,102.29,102.3,102.29,102.3,263999994.0
2007-06-11 06:25:00,102.3,102.3,102.29,102.29,249599991.0
2007-06-11 06:26:00,102.29,102.3,102.285,102.3,1149399981.0
2007-06-11 06:27:00,102.29,102.3,102.29,102.3,307799993.0
2007-06-11 06:28:00,102.3,102.3,102.28,102.28,93399998.0
2007-06-11 06:29:00,102.3,102.3,102.3,102.3,8000000.0
2007-06-11 06:30:00,102.29,102.3,102.28,102.285,203100001.0
2007-06-11 06:31:00,102.29,102.29,102.27,102.28,635499991.0
2007-06-11 06:32:00,102.285,102.295,102.28,102.28,554800001.0
2007-06-11 06:33:00,102.29,102.34,102.28,102.34,1275499996.0
2007-06-11 06:34:00,102.34,102.34,102.31,102.31,621000003.0
2007-06-11 06:35:00,102.325,102.325,102.31,102.315,707899983.0
2007-06-11 06:36:00,102.33,102.35,102.33,102.34,616599996.0
2007-06-11 06:37:00,102.35,102.35,102.34,102.34,375799992.0
2007-06-11 06:38:00,102.34,102.35,102.34,102.34,313199998.0
2007-06-11 06:39:00,102.35,102.35,102.33,102.33,328099998.0
2007-06-11 06:40:00,102.33,102.36,102.33,102.35,579399996.0
2007-06-11 06:41:00,102.35,102.36,102.35,102.35,212700001.0
2007-06-11 06:42:00,102.35,102.36,102.35,102.35,360099995.0
2007-06-11 06:43:00,102.35,102.36,102.33,102.33,1295399998.0
2007-06-11 06:44:00,102.33,102.345,102.33,102.33,817299999.0
2007-06-11 06:45:00,102.34,102.35,102.34,102.345,72500000.0
2007-06-11 06:46:00,102.345,102.35,102.33,102.335,512000002.0
2007-06-11 06:47:00,102.335,102.34,102.32,102.34,301000002.0
2007-06-11 06:48:00,102.34,102.34,102.33,102.33,279400004.0
2007-06-11 06:49:00,102.33,102.33,102.33,102.33,59500000.0
2007-06-11 06:50:00,102.33,102.33,102.33,102.33,47600000.0
2007-06-11 06:51:00,102.33,102.33,102.31,102.33,429000000.0
2007-06-11 06:52:00,102.299,102.336,102.263,102.284,740299984.0
2007-06-11 06:53:00,102.33,102.33,102.325,102.325,109899998.0
2007-06-11 06:54:00,102.33,102.33,102.32,102.33,523199999.0
2007-06-11 06:55:00,102.33,102.33,102.31,102.32,195499998.0
2007-06-11 06:56:00,102.32,102.33,102.315,102.33,69500000.0
2007-06-11 06:57:00,102.33,102.33,102.32,102.33,171800000.0
2007-06-11 06:58:00,102.33,102.35,102.32,102.35,478800005.0
2007-06-11 06:59:00,102.35,102.35,102.33,102.34,128700001.0
2007-06-11 07:00:00,102.34,102.34,102.34,102.34,32000000.0
2007-06-11 07:01:00,102.34,102.345,102.34,102.34,235100003.0
2007-06-11 07:02:00,102.34,102.35,102.34,102.35,380300005.0
2007-06-11 07:03:00,102.325,102.325,102.291,102.316,219999996.0
2007-06-11 07:04:00,102.35,102.35,102.345,102.345,219200000.0
2007-06-11 07:05:00,102.35,102.35,102.345,102.35,98399999.0
2007-06-11 07:06:00,102.35,102.35,102.35,102.35,56799999.0
2007-06-11 07:07:00,102.35,102.35,102.33,102.33,480199988.0
2007-06-11 07:08:00,102.33,102.35,102.33,102.34,368199996.0
2007-06-11 07:09:00,102.35,102.35,102.35,102.35,71900000.0
2007-06-11 07:10:00,102.302,102.329,102.28,102.28,747099993.0
2007-06-11 07:11:00,102.35,102.35,102.34,102.35,368199994.0
2007-06-11 07:12:00,102.35,102.35,102.34,102.35,466199998.0
2007-06-11 07:13:00,102.35,102.38,102.35,102.38,836500000.0
2007-06-11 07:14:00,102.38,102.39,102.38,102.39,77300003.0
2007-06-11 07:15:00,102.39,102.39,102.365,102.38,421799997.0
2007-06-11 07:16:00,102.39,102.41,102.38,102.39,1121300010.0
2007-06-11 07:17:00,102.39,102.39,102.38,102.39,323799999.0
2007-06-11 07:18:00,102.39,102.39,102.375,102.39,323300002.0
2007-06-11 07:19:00,102.39,102.41,102.37,102.4,903199999.0
2007-06-11 07:20:00,102.41,102.41,102.38,102.39,864200007.0
2007-06-11 07:21:00,102.39,102.4,102.375,102.39,597599996.0
2007-06-11 07:22:00,102.39,102.4,102.39,102.39,276800006.0
2007-06-11 07:23:00,102.39,102.4,102.385,102.39,284900000.0
2007-06-11 07:24:00,102.39,102.395,102.39,102.395,57399998.0
2007-06-11 07:25:00,102.395,102.395,102.37,102.38,367400001.0
2007-06-11 07:26:00,102.38,102.38,102.37,102.37,39100000.0
2007-06-11 07:27:00,102.37,102.38,102.36,102.38,1004299993.0
2007-06-11 07:28:00,102.38,102.38,102.38,102.38,36599998.0
2007-06-11 07:29:00,102.38,102.38,102.38,102.38,531299999.0
2007-06-11 07:30:00,102.38,102.4,102.37,102.37,833999997.0
2007-06-11 07:31:00,102.38,102.38,102.37,102.38,380099999.0
2007-06-11 07:32:00,102.38,102.38,102.35,102.36,668800005.0
2007-06-11 07:33:00,102.36,102.37,102.36,102.36,189100002.0
2007-06-11 07:34:00,102.355,102.38,102.355,102.36,655599982.0
2007-06-11 07:35:00,102.36,102.37,102.35,102.37,289899997.0
2007-06-11 07:36:00,102.38,102.38,102.36,102.38,458399998.0
2007-06-11 07:37:00,102.38,102.39,102.37,102.375,592899997.0
2007-06-11 07:38:00,102.38,102.38,102.365,102.365,313700002.0
2007-06-11 07:39:00,102.37,102.37,102.35,102.36,253800004.0
2007-06-11 07:40:00,102.35,102.37,102.35,102.37,78100000.0
2007-06-11 07:41:00,102.37,102.38,102.36,102.36,174400000.0
2007-06-11 07:42:00,102.36,102.36,102.34,102.34,334900008.0
2007-06-11 07:43:00,102.34,102.37,102.34,102.37,496900008.0
2007-06-11 07:44:00,102.37,102.37,102.35,102.365,638600001.0
2007-06-11 07:45:00,102.37,102.37,102.37,102.37,9600000.0
2007-06-11 07:46:00,102.37,102.38,102.365,102.37,639199995.0
2007-06-11 07:47:00,102.37,102.39,102.365,102.375,601199992.0
2007-06-11 07:48:00,102.37,102.38,102.36,102.37,168300003.0
2007-06-11 07:49:00,102.38,102.38,102.37,102.37,789400000.0
2007-06-11 07:50:00,102.37,102.37,102.36,102.36,375100005.0
2007-06-11 07:51:00,102.36,102.36,102.345,102.345,453000001.0
2007-06-11 07:52:00,102.35,102.35,102.34,102.34,134999998.0
2007-06-11 07:53:00,102.34,102.345,102.33,102.33,598099992.0
2007-06-11 07:54:00,102.34,102.36,102.32,102.325,969899994.0
2007-06-11 07:55:00,102.325,102.34,102.27,102.29,1915699994.0
2007-06-11 07:56:00,102.29,102.29,102.25,102.25,1384199989.0
2007-06-11 07:57:00,102.25,102.26,102.2,102.225,1687700004.0
2007-06-11 07:58:00,102.225,102.24,102.21,102.23,567700001.0
2007-06-11 07:59:00,102.24,102.25,102.23,102.24,416400000.0
2007-06-11 08:00:00,102.24,102.255,102.22,102.24,1391700008.0
2007-06-11 08:01:00,102.245,102.27,102.24,102.25,733100002.0
2007-06-11 08:02:00,102.25,102.25,102.22,102.22,854500002.0
2007-06-11 08:03:00,102.22,102.25,102.22,102.23,1299500008.0
2007-06-11 08:04:00,102.24,102.25,102.22,102.23,762199987.0
2007-06-11 08:05:00,102.23,102.27,102.23,102.24,1976699994.0
2007-06-11 08:06:00,102.26,102.27,102.24,102.25,1003199991.0
2007-06-11 08:07:00,102.25,102.26,102.23,102.26,796199997.0
2007-06-11 08:08:00,102.26,102.27,102.24,102.25,990299991.0
2007-06-11 08:09:00,102.25,102.27,102.25,102.26,912500006.0
2007-06-11 08:10:00,102.26,102.3,102.25,102.3,1876100008.0
2007-06-11 08:11:00,102.3,102.32,102.29,102.32,1332299992.0
2007-06-11 08:12:00,102.32,102.34,102.32,102.32,1056699997.0
2007-06-11 08:13:00,102.32,102.33,102.295,102.295,680299996.0
2007-06-11 08:14:00,102.3,102.3,102.25,102.25,1944299983.0
2007-06-11 08:15:00,102.28,102.3,102.27,102.29,1944299983.0
2007-06-11 08:16:00,102.29,102.3,102.28,102.295,1422100003.0
2007-06-11 08:17:00,102.3,102.31,102.26,102.31,1981299999.0
2007-06-11 08:18:00,102.31,102.33,102.29,102.32,1520299994.0
2007-06-11 08:19:00,102.32,102.33,102.31,102.33,1505799995.0
2007-06-11 08:20:00,102.32,102.35,102.3,102.32,1807099996.0
2007-06-11 08:21:00,102.34,102.35,102.32,102.32,1807099996.0
2007-06-11 08:22:00,102.31,102.35,102.3,102.34,1464500000.0
2007-06-11 08:23:00,102.34,102.35,102.3,102.31,2038899989.0
2007-06-11 08:24:00,102.3,102.32,102.295,102.31,1916400013.0
2007-06-11 08:25:00,102.31,102.31,102.29,102.31,1110500000.0
2007-06-11 08:26:00,102.31,102.34,102.31,102.325,896599996.0
2007-06-11 08:27:00,102.325,102.35,102.32,102.34,645699999.0
2007-06-11 08:28:00,102.34,102.35,102.34,102.345,105299999.0
2007-06-11 08:29:00,102.35,102.35,102.33,102.33,164799996.0
2007-06-11 08:30:00,102.34,102.34,102.3,102.32,813699999.0
2007-06-11 08:31:00,102.32,102.33,102.3,102.32,840000005.0
2007-06-11 08:32:00,102.315,102.32,102.28,102.29,1323800004.0
2007-06-11 08:33:00,102.29,102.3,102.27,102.29,1758699979.0
2007-06-11 08:34:00,102.29,102.29,102.27,102.27,1363999991.0
2007-06-11 08:35:00,102.27,102.27,102.24,102.27,1184999993.0
2007-06-11 08:36:00,102.27,102.29,102.26,102.26,790199996.0
2007-06-11 08:37:00,102.27,102.27,102.2,102.22,1084499997.0
2007-06-11 08:38:00,102.22,102.24,102.2,102.23,1321999996.0
2007-06-11 08:39:00,102.23,102.26,102.23,102.26,1211099984.0
2007-06-11 08:40:00,102.26,102.27,102.24,102.25,652799998.0
2007-06-11 08:41:00,102.25,102.26,102.22,102.25,1293599993.0
2007-06-11 08:42:00,102.25,102.3,102.25,102.29,603600002.0
2007-06-11 08:43:00,102.29,102.35,102.29,102.35,774200000.0
2007-06-11 08:44:00,102.34,102.38,102.33,102.36,946399993.0
2007-06-11 08:45:00,102.36,102.38,102.335,102.38,1015199996.0
2007-06-11 08:46:00,102.38,102.38,102.315,102.34,910300003.0
2007-06-11 08:47:00,102.34,102.36,102.335,102.36,722699995.0
2007-06-11 08:48:00,102.37,102.38,102.33,102.35,863299997.0
2007-06-11 08:49:00,102.33,102.39,102.33,102.37,312900002.0
2007-06-11 08:50:00,102.39,102.39,102.375,102.38,312900002.0
2007-06-11 08:51:00,102.38,102.405,102.38,102.405,725600004.0
2007-06-11 08:52:00,102.41,102.42,102.37,102.4,1937499981.0
2007-06-11 08:53:00,102.39,102.41,102.38,102.4,456400004.0
2007-06-11 08:54:00,102.4,102.41,102.4,102.4,343099998.0
2007-06-11 08:55:00,102.395,102.4,102.38,102.39,766399996.0
2007-06-11 08:56:00,102.39,102.4,102.37,102.38,1215699999.0
2007-06-11 08:57:00,102.38,102.39,102.38,102.39,775900000.0
2007-06-11 08:58:00,102.39,102.4,102.38,102.38,671499988.0
2007-06-11 08:59:00,102.38,102.4,102.38,102.4,1139899987.0
2007-06-11 09:00:00,102.4,102.4,102.37,102.38,709000003.0
2007-06-11 09:01:00,102.38,102.38,102.37,102.37,422899990.0
2007-06-11 09:02:00,102.37,102.39,102.35,102.38,663199991.0
2007-06-11 09:03:00,102.38,102.44,102.37,102.435,1837100001.0
2007-06-11 09:04:00,102.43,102.43,102.37,102.4,951900002.0
2007-06-11 09:05:00,102.4,102.42,102.4,102.41,648800005.0
2007-06-11 09:06:00,102.41,102.41,102.4,102.41,430899998.0
2007-06-11 09:07:00,102.41,102.415,102.41,102.415,308300000.0
2007-06-11 09:08:00,102.41,102.41,102.35,102.39,571199992.0
2007-06-11 09:09:00,102.39,102.39,102.39,102.39,280599998.0
2007-06-11 09:10:00,102.39,102.4,102.39,102.4,410300005.0
2007-06-11 09:11:00,102.39,102.4,102.38,102.4,632599997.0
2007-06-11 09:12:00,102.395,102.4,102.395,102.4,48000000.0
2007-06-11 09:13:00,102.4,102.42,102.39,102.405,1211199998.0
2007-06-11 09:14:00,102.41,102.42,102.36,102.375,1915299989.0
2007-06-11 09:15:00,102.375,102.38,102.32,102.36,1532199984.0
2007-06-11 09:16:00,102.36,102.39,102.36,102.39,1007100012.0
2007-06-11 09:17:00,102.39,102.41,102.38,102.41,701299997.0
2007-06-11 09:18:00,102.41,102.43,102.37,102.41,1045100005.0
2007-06-11 09:19:00,102.41,102.43,102.36,102.4,1422599995.0
2007-06-11 09:20:00,102.4,102.44,102.38,102.43,1533399993.0
2007-06-11 09:21:00,102.43,102.44,102.36,102.39,1619299997.0
2007-06-11 09:22:00,102.4,102.4,102.34,102.4,1136099990.0
2007-06-11 09:23:00,102.4,102.41,102.36,102.4,547100000.0
2007-06-11 09:24:00,102.4,102.42,102.36,102.41,824099997.0
2007-06-11 09:25:00,102.41,102.42,102.41,102.42,996399998.0
2007-06-11 09:26:00,102.42,102.43,102.38,102.41,444700002.0
2007-06-11 09:27:00,102.41,102.42,102.4,102.4,742200004.0
2007-06-11 09:28:00,102.405,102.42,102.4,102.41,855200006.0
2007-06-11 09:29:00,102.41,102.43,102.41,102.425,1460799984.0
2007-06-11 09:30:00,102.42,102.42,102.38,102.4,1534300012.0
2007-06-11 09:31:00,102.4,102.41,102.37,102.39,1163099991.0
2007-06-11 09:32:00,102.39,102.4,102.38,102.39,750899996.0
2007-06-11 09:33:00,102.385,102.385,102.33,102.375,854300006.0
2007-06-11 09:34:00,102.38,102.38,102.36,102.36,335899999.0
2007-06-11 09:35:00,102.37,102.37,102.35,102.35,1577700008.0
2007-06-11 09:36:00,102.35,102.36,102.31,102.33,1255800005.0
2007-06-11 09:37:00,102.34,102.35,102.33,102.35,567700000.0
2007-06-11 09:38:00,102.35,102.41,102.34,102.38,1415000000.0
2007-06-11 09:39:00,102.38,102.41,102.38,102.39,747999999.0
2007-06-11 09:40:00,102.39,102.41,102.37,102.4,524600000.0
2007-06-11 09:41:00,102.41,102.41,102.38,102.39,423099999.0
2007-06-11 09:42:00,102.39,102.42,102.39,102.42,1145500003.0
2007-06-11 09:43:00,102.41,102.44,102.4,102.44,482499996.0
2007-06-11 09:44:00,102.44,102.47,102.44,102.46,428099999.0
2007-06-11 09:45:00,102.47,102.48,102.455,102.47,381199996.0
2007-06-11 09:46:00,102.47,102.51,102.44,102.51,737399999.0
2007-06-11 09:47:00,102.51,102.57,102.51,102.56,1016299998.0
2007-06-11 09:48:00,102.56,102.58,102.545,102.57,846699996.0
2007-06-11 09:49:00,102.57,102.58,102.56,102.57,615799996.0
2007-06-11 09:50:00,102.57,102.58,102.56,102.58,1042099995.0
2007-06-11 09:51:00,102.57,102.6,102.57,102.6,293299999.0
2007-06-11 09:52:00,102.6,102.6,102.57,102.59,419899999.0
2007-06-11 09:53:00,102.59,102.6,102.56,102.58,1290499998.0
2007-06-11 09:54:00,102.575,102.58,102.55,102.57,1426399995.0
2007-06-11 09:55:00,102.57,102.57,102.52,102.54,484400001.0
2007-06-11 09:56:00,102.53,102.53,102.5,102.5,697099992.0
2007-06-11 09:57:00,102.5,102.51,102.5,102.5,254399999.0
2007-06-11 09:58:00,102.5,102.52,102.48,102.51,1971199988.0
2007-06-11 09:59:00,102.51,102.51,102.47,102.48,837400007.0
2007-06-11 10:00:00,102.48,102.48,102.46,102.47,393399996.0
2007-06-11 10:01:00,102.47,102.47,102.44,102.455,894199989.0
2007-06-11 10:02:00,102.46,102.48,102.45,102.47,973999992.0
2007-06-11 10:03:00,102.475,102.51,102.47,102.5,1156399989.0
2007-06-11 10:04:00,102.5,102.53,102.5,102.53,1661799995.0
2007-06-11 10:05:00,102.54,102.56,102.53,102.55,1889899984.0
2007-06-11 10:06:00,102.55,102.56,102.54,102.55,636199999.0
2007-06-11 10:07:00,102.55,102.57,102.55,102.57,266000001.0
2007-06-11 10:08:00,102.57,102.61,102.57,102.61,1637800013.0
2007-06-11 10:09:00,102.61,102.61,102.57,102.57,1344899985.0
2007-06-11 10:10:00,102.57,102.59,102.57,102.58,418899999.0
2007-06-11 10:11:00,102.58,102.59,102.55,102.59,448299999.0
2007-06-11 10:12:00,102.59,102.61,102.57,102.61,840999998.0
2007-06-11 10:13:00,102.61,102.63,102.61,102.63,428099993.0
2007-06-11 10:14:00,102.62,102.64,102.61,102.64,656999997.0
2007-06-11 10:15:00,102.64,102.64,102.62,102.64,860199997.0
2007-06-11 10:16:00,102.65,102.67,102.64,102.66,845699998.0
2007-06-11 10:17:00,102.66,102.68,102.66,102.67,356000000.0
2007-06-11 10:18:00,102.67,102.68,102.66,102.68,614599997.0
2007-06-11 10:19:00,102.68,102.735,102.67,102.73,1796999999.0
2007-06-11 10:20:00,102.73,102.78,102.72,102.76,2144799999.0
2007-06-11 10:21:00,102.77,102.78,102.74,102.76,948999999.0
2007-06-11 10:22:00,102.755,102.77,102.75,102.75,1017999999.0
2007-06-11 10:23:00,102.75,102.8,102.75,102.79,1364699986.0
2007-06-11 10:24:00,102.79,102.79,102.75,102.75,1097300002.0
2007-06-11 10:25:00,102.75,102.76,102.75,102.76,1298699995.0
2007-06-11 10:26:00,102.75,102.75,102.68,102.69,1120099998.0
2007-06-11 10:27:00,102.69,102.7,102.67,102.68,1120099998.0
2007-06-11 10:28:00,102.68,102.69,102.66,102.66,1224799986.0
2007-06-11 10:29:00,102.66,102.68,102.64,102.67,704099998.0
2007-06-11 10:30:00,102.67,102.68,102.64,102.665,875499996.0
2007-06-11 10:31:00,102.665,102.665,102.65,102.66,1322099999.0
2007-06-11 10:32:00,102.66,102.67,102.645,102.645,1274800000.0
2007-06-11 10:33:00,102.645,102.645,102.61,102.625,1247300007.0
2007-06-11 10:34:00,102.63,102.64,102.61,102.63,495599996.0
2007-06-11 10:35:00,102.63,102.67,102.62,102.67,885599998.0
2007-06-11 10:36:00,102.66,102.66,102.63,102.66,1836599991.0
2007-06-11 10:37:00,102.66,102.67,102.645,102.65,1603900004.0
2007-06-11 10:38:00,102.65,102.67,102.65,102.66,433600000.0
2007-06-11 10:39:00,102.66,102.68,102.65,102.68,614000001.0
2007-06-11 10:40:00,102.68,102.68,102.65,102.65,727399999.0
2007-06-11 10:41:00,102.65,102.69,102.64,102.67,849599997.0
2007-06-11 10:42:00,102.67,102.7,102.66,102.69,1174199997.0
2007-06-11 10:43:00,102.68,102.7,102.67,102.7,573599998.0
2007-06-11 10:44:00,102.7,102.71,102.68,102.69,426199996.0
2007-06-11 10:45:00,102.69,102.7,102.68,102.68,501600005.0
2007-06-11 10:46:00,102.69,102.7,102.68,102.69,226000000.0
2007-06-11 10:47:00,102.685,102.7,102.66,102.68,705299995.0
2007-06-11 10:48:00,102.67,102.68,102.665,102.67,569899999.0
2007-06-11 10:49:00,102.67,102.67,102.62,102.62,1340099992.0
2007-06-11 10:50:00,102.62,102.65,102.62,102.64,1572399987.0
2007-06-11 10:51:00,102.64,102.65,102.61,102.61,980599986.0
2007-06-11 10:52:00,102.62,102.62,102.6,102.62,902600006.0
2007-06-11 10:53:00,102.625,102.63,102.61,102.61,657700003.0
2007-06-11 10:54:00,102.62,102.62,102.6,102.61,818799994.0
2007-06-11 10:55:00,102.61,102.61,102.58,102.6,560399998.0
2007-06-11 10:56:00,102.6,102.61,102.58,102.6,877300008.0
2007-06-11 10:57:00,102.61,102.61,102.61,102.61,40000000.0
2007-06-11 10:58:00,102.61,102.62,102.61,102.62,48800000.0
2007-06-11 10:59:00,102.62,102.63,102.61,102.63,389800000.0
2007-06-11 11:00:00,102.63,102.64,102.62,102.64,103200000.0
2007-06-11 11:01:00,102.63,102.66,102.63,102.65,536599998.0
2007-06-11 11:02:00,102.64,102.66,102.63,102.64,1070399985.0
2007-06-11 11:03:00,102.64,102.665,102.64,102.64,1111399999.0
2007-06-11 11:04:00,102.64,102.67,102.64,102.67,1020199988.0
2007-06-11 11:05:00,102.67,102.67,102.635,102.64,1615599972.0
2007-06-11 11:06:00,102.64,102.64,102.62,102.62,797200002.0
2007-06-11 11:07:00,102.63,102.645,102.63,102.645,386299995.0
2007-06-11 11:08:00,102.64,102.66,102.63,102.66,880700003.0
2007-06-11 11:09:00,102.66,102.68,102.635,102.64,1316499988.0
2007-06-11 11:10:00,102.645,102.645,102.64,102.64,808999988.0
2007-06-11 11:11:00,102.64,102.65,102.64,102.65,206899999.0
2007-06-11 11:12:00,102.65,102.65,102.64,102.64,393400006.0
2007-06-11 11:13:00,102.64,102.65,102.63,102.64,1553600001.0
2007-06-11 11:14:00,102.64,102.66,102.62,102.65,1544299990.0
2007-06-11 11:15:00,102.65,102.65,102.645,102.65,170500000.0
2007-06-11 11:16:00,102.65,102.65,102.63,102.65,217999998.0
2007-06-11 11:17:00,102.65,102.65,102.64,102.65,391799993.0
2007-06-11 11:18:00,102.65,102.66,102.63,102.64,740400000.0
2007-06-11 11:19:00,102.64,102.645,102.63,102.64,756999995.0
2007-06-11 11:20:00,102.64,102.65,102.61,102.625,2089900009.0
2007-06-11 11:21:00,102.63,102.63,102.59,102.61,808899997.0
2007-06-11 11:22:00,102.605,102.615,102.59,102.595,630799994.0
2007-06-11 11:23:00,102.595,102.61,102.585,102.59,856400006.0
2007-06-11 11:24:00,102.59,102.6,102.58,102.59,522799996.0
2007-06-11 11:25:00,102.59,102.61,102.585,102.585,749399996.0
2007-06-11 11:26:00,102.59,102.61,102.58,102.6,276500000.0
2007-06-11 11:27:00,102.6,102.6,102.57,102.585,971499994.0
2007-06-11 11:28:00,102.58,102.6,102.58,102.6,155799997.0
2007-06-11 11:29:00,102.6,102.6,102.595,102.6,56800000.0
2007-06-11 11:30:00,102.6,102.62,102.6,102.61,570699991.0
2007-06-11 11:31:00,102.61,102.625,102.61,102.62,779099996.0
2007-06-11 11:32:00,102.62,102.64,102.62,102.64,1189600001.0
2007-06-11 11:33:00,102.635,102.645,102.62,102.645,1209499992.0
2007-06-11 11:34:00,102.64,102.64,102.63,102.64,1004899997.0
2007-06-11 11:35:00,102.64,102.65,102.635,102.64,691599991.0
2007-06-11 11:36:00,102.64,102.64,102.62,102.64,326999997.0
2007-06-11 11:37:00,102.64,102.64,102.62,102.64,173599997.0
2007-06-11 11:38:00,102.64,102.64,102.63,102.63,253500000.0
2007-06-11 11:39:00,102.63,102.64,102.62,102.64,77500000.0
2007-06-11 11:40:00,102.64,102.64,102.62,102.63,431999993.0
2007-06-11 11:41:00,102.63,102.66,102.625,102.66,849099994.0
2007-06-11 11:42:00,102.66,102.66,102.64,102.64,650500006.0
2007-06-11 11:43:00,102.66,102.66,102.64,102.66,650500006.0
2007-06-11 11:44:00,102.66,102.66,102.65,102.66,821000000.0
2007-06-11 11:45:00,102.66,102.68,102.66,102.68,435400001.0
2007-06-11 11:46:00,102.67,102.68,102.65,102.68,661600000.0
2007-06-11 11:47:00,102.68,102.68,102.66,102.67,321199997.0
2007-06-11 11:48:00,102.665,102.68,102.65,102.66,1459099994.0
2007-06-11 11:49:00,102.67,102.67,102.66,102.66,807999992.0
2007-06-11 11:50:00,102.66,102.66,102.645,102.66,976399988.0
2007-06-11 11:51:00,102.66,102.66,102.64,102.66,1440699982.0
2007-06-11 11:52:00,102.65,102.65,102.64,102.65,325599999.0
2007-06-11 11:53:00,102.65,102.66,102.65,102.65,422399990.0
2007-06-11 11:54:00,102.66,102.68,102.65,102.68,1513599999.0
2007-06-11 11:55:00,102.68,102.69,102.655,102.67,1988099999.0
2007-06-11 11:56:00,102.67,102.67,102.67,102.67,522399997.0
2007-06-11 11:57:00,102.67,102.67,102.67,102.67,848300014.0
2007-06-11 11:58:00,102.67,102.67,102.64,102.64,702399996.0
2007-06-11 11:59:00,102.64,102.66,102.635,102.64,1644299989.0
2007-06-11 12:00:00,102.645,102.65,102.64,102.65,503300002.0
2007-06-11 12:01:00,102.65,102.66,102.65,102.655,601200000.0
2007-06-11 12:02:00,102.655,102.66,102.655,102.66,848599991.0
2007-06-11 12:03:00,102.66,102.68,102.655,102.68,874799994.0
2007-06-11 12:04:00,102.68,102.68,102.66,102.67,249599996.0
2007-06-11 12:05:00,102.67,102.67,102.63,102.65,1234000004.0
2007-06-11 12:06:00,102.65,102.68,102.65,102.68,730099993.0
2007-06-11 12:07:00,102.68,102.69,102.64,102.69,1756499994.0
2007-06-11 12:08:00,102.71,102.71,102.68,102.68,1756499994.0
2007-06-11 12:09:00,102.68,102.68,102.66,102.67,1693099993.0
2007-06-11 12:10:00,102.67,102.67,102.64,102.67,846999988.0
2007-06-11 12:11:00,102.67,102.68,102.66,102.67,405600002.0
2007-06-11 12:12:00,102.67,102.68,102.66,102.68,850399991.0
2007-06-11 12:13:00,102.69,102.69,102.66,102.68,551199998.0
2007-06-11 12:14:00,102.68,102.7,102.67,102.69,1244399992.0
2007-06-11 12:15:00,102.664,102.68,102.629,102.68,1229900009.0
2007-06-11 12:16:00,102.69,102.69,102.68,102.685,473600004.0
2007-06-11 12:17:00,102.68,102.69,102.67,102.68,1515899997.0
2007-06-11 12:18:00,102.68,102.69,102.66,102.67,944100000.0
2007-06-11 12:19:00,102.67,102.67,102.65,102.65,1338399996.0
2007-06-11 12:20:00,102.66,102.67,102.66,102.67,1036799997.0
2007-06-11 12:21:00,102.665,102.67,102.65,102.66,1143400002.0
2007-06-11 12:22:00,102.655,102.67,102.65,102.655,1029799994.0
2007-06-11 12:23:00,102.66,102.66,102.64,102.64,690299992.0
2007-06-11 12:24:00,102.65,102.65,102.64,102.65,602699992.0
2007-06-11 12:25:00,102.65,102.655,102.64,102.65,527099996.0
2007-06-11 12:26:00,102.65,102.65,102.63,102.63,807999999.0
2007-06-11 12:27:00,102.63,102.64,102.625,102.64,138200000.0
2007-06-11 12:28:00,102.64,102.64,102.62,102.63,752600000.0
2007-06-11 12:29:00,102.63,102.64,102.62,102.64,577099990.0
2007-06-11 12:30:00,102.64,102.64,102.62,102.635,1057399987.0
2007-06-11 12:31:00,102.63,102.64,102.62,102.64,699599999.0
2007-06-11 12:32:00,102.64,102.65,102.62,102.64,1481699982.0
2007-06-11 12:33:00,102.64,102.64,102.64,102.64,303499997.0
2007-06-11 12:34:00,102.64,102.65,102.63,102.63,1245099983.0
2007-06-11 12:35:00,102.625,102.625,102.6,102.62,1372699980.0
2007-06-11 12:36:00,102.62,102.62,102.59,102.62,1690599983.0
2007-06-11 12:37:00,102.62,102.63,102.615,102.62,1067799996.0
2007-06-11 12:38:00,102.62,102.63,102.6,102.6,799299995.0
2007-06-11 12:39:00,102.6,102.63,102.6,102.62,1611399982.0
2007-06-11 12:40:00,102.62,102.64,102.61,102.63,1545399988.0
2007-06-11 12:41:00,102.62,102.63,102.59,102.6,1645499998.0
2007-06-11 12:42:00,102.6,102.61,102.55,102.56,1476399982.0
2007-06-11 12:43:00,102.57,102.57,102.54,102.57,1227699998.0
2007-06-11 12:44:00,102.57,102.57,102.54,102.57,351299999.0
2007-06-11 12:45:00,102.57,102.57,102.54,102.56,367099995.0
2007-06-11 12:46:00,102.57,102.57,102.545,102.56,770499997.0
2007-06-11 12:47:00,102.56,102.57,102.555,102.56,159900000.0
2007-06-11 12:48:00,102.56,102.56,102.56,102.56,39099998.0
2007-06-11 12:49:00,102.57,102.57,102.55,102.57,117400000.0
2007-06-11 12:50:00,102.57,102.57,102.56,102.57,590099992.0
2007-06-11 12:51:00,102.57,102.58,102.55,102.57,1141899998.0
2007-06-11 12:52:00,102.57,102.58,102.57,102.58,293899999.0
2007-06-11 12:53:00,102.58,102.58,102.56,102.56,352099999.0
2007-06-11 12:54:00,102.56,102.57,102.55,102.57,1340599994.0
2007-06-11 12:55:00,102.57,102.58,102.555,102.57,905699996.0
2007-06-11 12:56:00,102.57,102.62,102.57,102.59,1806600000.0
2007-06-11 12:57:00,102.6,102.61,102.58,102.58,753799998.0
2007-06-11 12:58:00,102.58,102.58,102.57,102.58,513299998.0
2007-06-11 12:59:00,102.58,102.58,102.56,102.57,784900000.0
2007-06-11 13:00:00,102.57,102.6,102.56,102.57,455899999.0
2007-06-11 13:01:00,102.565,102.6,102.565,102.6,204400001.0
2007-06-11 13:02:00,102.59,102.61,102.59,102.61,90399999.0
2007-06-11 13:03:00,102.61,102.62,102.61,102.62,670400013.0
2007-06-11 13:04:00,102.62,102.62,102.6,102.62,1111700000.0
2007-06-11 13:05:00,102.62,102.63,102.61,102.61,907199993.0
2007-06-11 13:06:00,102.62,102.63,102.61,102.62,255200000.0
2007-06-11 13:07:00,102.62,102.62,102.6,102.6,366000000.0
2007-06-11 13:08:00,102.6,102.61,102.59,102.6,321000002.0
2007-06-11 13:09:00,102.595,102.6,102.52,102.53,1481499996.0
2007-06-11 13:10:00,102.53,102.56,102.53,102.55,499599997.0
2007-06-11 13:11:00,102.56,102.58,102.545,102.58,424799999.0
2007-06-11 13:12:00,102.58,102.59,102.54,102.57,1494299996.0
2007-06-11 13:13:00,102.58,102.59,102.55,102.56,1600699993.0
2007-06-11 13:14:00,102.56,102.58,102.56,102.58,606299996.0
2007-06-11 13:15:00,102.58,102.59,102.56,102.565,1431499999.0
2007-06-11 13:16:00,102.56,102.58,102.55,102.56,1867699987.0
2007-06-11 13:17:00,102.56,102.56,102.54,102.55,389600000.0
2007-06-11 13:18:00,102.55,102.56,102.54,102.56,913900006.0
2007-06-11 13:19:00,102.56,102.58,102.55,102.58,1105899991.0
2007-06-11 13:20:00,102.58,102.6,102.58,102.6,759700002.0
2007-06-11 13:21:00,102.58,102.62,102.57,102.62,1127000004.0
2007-06-11 13:22:00,102.64,102.64,102.6,102.615,1127000004.0
2007-06-11 13:23:00,102.62,102.62,102.585,102.59,1057799993.0
2007-06-11 13:24:00,102.59,102.6,102.58,102.58,793599987.0
2007-06-11 13:25:00,102.58,102.59,102.57,102.575,995799991.0
2007-06-11 13:26:00,102.575,102.59,102.56,102.585,730300004.0
2007-06-11 13:27:00,102.585,102.585,102.57,102.57,652199989.0
2007-06-11 13:28:00,102.58,102.59,102.57,102.58,949699996.0
2007-06-11 13:29:00,102.57,102.6,102.57,102.6,1133400009.0
2007-06-11 13:30:00,102.61,102.61,102.58,102.6,418599997.0
2007-06-11 13:31:00,102.6,102.61,102.6,102.6,289600000.0
2007-06-11 13:32:00,102.6,102.61,102.585,102.6,156800000.0
2007-06-11 13:33:00,102.6,102.61,102.6,102.6,353999997.0
2007-06-11 13:34:00,102.61,102.61,102.59,102.6,342200003.0
2007-06-11 13:35:00,102.6,102.61,102.6,102.61,446399995.0
2007-06-11 13:36:00,102.61,102.61,102.6,102.6,314100000.0
2007-06-11 13:37:00,102.6,102.61,102.6,102.61,245499997.0
2007-06-11 13:38:00,102.61,102.62,102.6,102.6,641600003.0
2007-06-11 13:39:00,102.6,102.61,102.58,102.61,1557599987.0
2007-06-11 13:40:00,102.61,102.62,102.6,102.62,1346699990.0
2007-06-11 13:41:00,102.62,102.63,102.62,102.63,829199993.0
2007-06-11 13:42:00,102.64,102.64,102.62,102.63,514199994.0
2007-06-11 13:43:00,102.64,102.68,102.64,102.67,1078099995.0
2007-06-11 13:44:00,102.67,102.68,102.62,102.63,1782600014.0
2007-06-11 13:45:00,102.63,102.63,102.61,102.63,410299997.0
2007-06-11 13:46:00,102.63,102.63,102.62,102.62,244199999.0
2007-06-11 13:47:00,102.63,102.63,102.59,102.61,1538000012.0
2007-06-11 13:48:00,102.61,102.63,102.6,102.615,1521699999.0
2007-06-11 13:49:00,102.61,102.61,102.59,102.59,328999992.0
2007-06-11 13:50:00,102.6,102.62,102.6,102.61,628499998.0
2007-06-11 13:51:00,102.61,102.62,102.6,102.61,1574199993.0
2007-06-11 13:52:00,102.62,102.62,102.58,102.59,1429699993.0
2007-06-11 13:53:00,102.59,102.6,102.58,102.59,1279999990.0
2007-06-11 13:54:00,102.59,102.595,102.59,102.59,570499989.0
2007-06-11 13:55:00,102.59,102.6,102.57,102.57,1350899990.0
2007-06-11 13:56:00,102.57,102.57,102.56,102.57,267099994.0
2007-06-11 13:57:00,102.57,102.57,102.56,102.56,729399994.0
2007-06-11 13:58:00,102.56,102.56,102.56,102.56,474399992.0
2007-06-11 13:59:00,102.56,102.58,102.55,102.57,1124499990.0
2007-06-11 14:00:00,102.57,102.57,102.54,102.55,995900000.0
2007-06-11 14:01:00,102.55,102.56,102.545,102.56,762500009.0
2007-06-11 14:02:00,102.53,102.57,102.53,102.57,624000000.0
2007-06-11 14:03:00,102.58,102.6,102.57,102.6,624000000.0
2007-06-11 14:04:00,102.6,102.61,102.585,102.61,624000000.0
2007-06-11 14:05:00,102.61,102.62,102.6,102.61,683099995.0
2007-06-11 14:06:00,102.605,102.61,102.59,102.6,861399992.0
2007-06-11 14:07:00,102.6,102.61,102.57,102.59,835699996.0
2007-06-11 14:08:00,102.59,102.59,102.57,102.58,250000000.0
2007-06-11 14:09:00,102.58,102.58,102.5,102.51,1155899997.0
2007-06-11 14:10:00,102.51,102.54,102.51,102.53,744200001.0
2007-06-11 14:11:00,102.53,102.54,102.52,102.53,300799996.0
2007-06-11 14:12:00,102.53,102.54,102.51,102.54,825700000.0
2007-06-11 14:13:00,102.53,102.55,102.52,102.55,629100005.0
2007-06-11 14:14:00,102.55,102.55,102.535,102.54,365400000.0
2007-06-11 14:15:00,102.535,102.56,102.53,102.56,427299998.0
2007-06-11 14:16:00,102.57,102.57,102.55,102.56,579200000.0
2007-06-11 14:17:00,102.56,102.56,102.54,102.56,384799997.0
2007-06-11 14:18:00,102.56,102.56,102.52,102.53,1329599988.0
2007-06-11 14:19:00,102.53,102.53,102.5,102.51,730199996.0
2007-06-11 14:20:00,102.5,102.51,102.485,102.5,599500000.0
2007-06-11 14:21:00,102.5,102.5,102.5,102.5,699999995.0
2007-06-11 14:22:00,102.5,102.52,102.5,102.52,829399996.0
2007-06-11 14:23:00,102.52,102.53,102.52,102.52,593600005.0
2007-06-11 14:24:00,102.52,102.55,102.52,102.55,1293799999.0
2007-06-11 14:25:00,102.55,102.57,102.545,102.56,260800000.0
2007-06-11 14:26:00,102.56,102.58,102.54,102.565,696099999.0
2007-06-11 14:27:00,102.57,102.57,102.56,102.56,978100004.0
2007-06-11 14:28:00,102.56,102.6,102.56,102.6,926800002.0
2007-06-11 14:29:00,102.6,102.6,102.58,102.58,461100005.0
2007-06-11 14:30:00,102.58,102.59,102.58,102.585,438399995.0
2007-06-11 14:31:00,102.58,102.59,102.56,102.58,738199996.0
2007-06-11 14:32:00,102.58,102.58,102.57,102.58,278400000.0
2007-06-11 14:33:00,102.58,102.6,102.58,102.58,633500003.0
2007-06-11 14:34:00,102.58,102.58,102.54,102.54,1170999992.0
2007-06-11 14:35:00,102.55,102.55,102.54,102.54,230400000.0
2007-06-11 14:36:00,102.54,102.54,102.53,102.54,515099988.0
2007-06-11 14:37:00,102.54,102.55,102.52,102.54,855999991.0
2007-06-11 14:38:00,102.54,102.55,102.54,102.55,38400000.0
2007-06-11 14:39:00,102.55,102.56,102.54,102.55,445600001.0
2007-06-11 14:40:00,102.55,102.56,102.54,102.54,861199999.0
2007-06-11 14:41:00,102.54,102.545,102.535,102.535,1664399990.0
2007-06-11 14:42:00,102.54,102.55,102.54,102.55,337899998.0
2007-06-11 14:43:00,102.55,102.55,102.54,102.54,181600000.0
2007-06-11 14:44:00,102.54,102.55,102.53,102.55,748999995.0
2007-06-11 14:45:00,102.545,102.57,102.54,102.57,789999996.0
2007-06-11 14:46:00,102.57,102.58,102.55,102.58,944099991.0
2007-06-11 14:47:00,102.58,102.58,102.58,102.58,103200000.0
2007-06-11 14:48:00,102.58,102.58,102.55,102.56,999900014.0
2007-06-11 14:49:00,102.56,102.57,102.55,102.55,286499990.0
2007-06-11 14:50:00,102.56,102.57,102.55,102.57,749899992.0
2007-06-11 14:51:00,102.57,102.59,102.57,102.57,1521299992.0
2007-06-11 14:52:00,102.58,102.59,102.56,102.58,1606999995.0
2007-06-11 14:53:00,102.58,102.58,102.57,102.57,218099995.0
2007-06-11 14:54:00,102.57,102.58,102.55,102.55,428400000.0
2007-06-11 14:55:00,102.56,102.58,102.56,102.56,1437100000.0
2007-06-11 14:56:00,102.56,102.61,102.56,102.6,1167699986.0
2007-06-11 14:57:00,102.6,102.61,102.57,102.57,1006299997.0
2007-06-11 14:58:00,102.57,102.57,102.49,102.49,1726999993.0
2007-06-11 14:59:00,102.49,102.5,102.48,102.49,1146999992.0
2007-06-11 15:00:00,102.49,102.51,102.485,102.5,990500005.0
2007-06-11 15:01:00,102.49,102.535,102.49,102.525,860799999.0
2007-06-11 15:02:00,102.53,102.53,102.48,102.5,686699993.0
2007-06-11 15:03:00,102.5,102.51,102.48,102.49,686699993.0
2007-06-11 15:04:00,102.5,102.51,102.48,102.5,1860999996.0
2007-06-11 15:05:00,102.48,102.49,102.46,102.49,1860999996.0
2007-06-11 15:06:00,102.49,102.49,102.45,102.48,2099399985.0
2007-06-11 15:07:00,102.48,102.5,102.47,102.49,1533899992.0
2007-06-11 15:08:00,102.49,102.49,102.48,102.49,1037999992.0
2007-06-11 15:09:00,102.49,102.5,102.47,102.47,1528500012.0
2007-06-11 15:10:00,102.49,102.49,102.47,102.47,1300500000.0
2007-06-11 15:11:00,102.47,102.47,102.45,102.47,482899987.0
2007-06-11 15:12:00,102.47,102.48,102.46,102.475,392099998.0
2007-06-11 15:13:00,102.48,102.48,102.45,102.45,1077899993.0
2007-06-11 15:14:00,102.47,102.47,102.45,102.47,683499998.0
2007-06-11 15:15:00,102.47,102.49,102.46,102.47,979499995.0
2007-06-11 15:16:00,102.465,102.47,102.465,102.47,53900000.0
2007-06-11 15:17:00,102.433,102.466,102.4,102.4,569300005.0
2007-06-11 15:18:00,102.47,102.48,102.47,102.48,451999993.0
2007-06-11 15:19:00,102.48,102.49,102.48,102.48,1046499988.0
2007-06-11 15:20:00,102.48,102.49,102.47,102.48,1129700006.0
2007-06-11 15:21:00,102.49,102.49,102.47,102.48,1158199994.0
2007-06-11 15:22:00,102.48,102.48,102.475,102.48,505099993.0
2007-06-11 15:23:00,102.48,102.48,102.47,102.47,312299997.0
2007-06-11 15:24:00,102.48,102.5,102.46,102.46,1347599998.0
2007-06-11 15:25:00,102.47,102.48,102.47,102.475,452700001.0
2007-06-11 15:26:00,102.475,102.48,102.47,102.47,704099994.0
2007-06-11 15:27:00,102.47,102.51,102.47,102.51,1126499982.0
2007-06-11 15:28:00,102.51,102.51,102.48,102.48,832599997.0
2007-06-11 15:29:00,102.48,102.48,102.46,102.475,414399996.0
2007-06-11 15:30:00,102.475,102.48,102.46,102.46,211900000.0
2007-06-11 15:31:00,102.47,102.47,102.47,102.47,57600003.0
2007-06-11 15:32:00,102.47,102.47,102.45,102.46,1106499996.0
2007-06-11 15:33:00,102.465,102.49,102.45,102.47,1148499990.0
2007-06-11 15:34:00,102.47,102.49,102.47,102.49,1860399989.0
2007-06-11 15:35:00,102.48,102.485,102.48,102.485,632500003.0
2007-06-11 15:36:00,102.49,102.5,102.48,102.48,1388100003.0
2007-06-11 15:37:00,102.48,102.48,102.46,102.46,701200017.0
2007-06-11 15:38:00,102.46,102.48,102.46,102.46,1473200002.0
2007-06-11 15:39:00,102.46,102.49,102.46,102.49,435900001.0
2007-06-11 15:40:00,102.48,102.51,102.48,102.51,967199989.0
2007-06-11 15:41:00,102.51,102.51,102.5,102.51,1818100014.0
2007-06-11 15:42:00,102.51,102.52,102.5,102.52,1394699982.0
2007-06-11 15:43:00,102.53,102.55,102.52,102.525,1632899989.0
2007-06-11 15:44:00,102.53,102.54,102.51,102.51,1265699998.0
2007-06-11 15:45:00,102.51,102.53,102.49,102.5,1604899988.0
2007-06-11 15:46:00,102.51,102.515,102.49,102.49,1431199990.0
2007-06-11 15:47:00,102.5,102.5,102.48,102.48,750400009.0
2007-06-11 15:48:00,102.49,102.5,102.49,102.49,750400009.0
2007-06-11 15:49:00,102.49,102.49,102.47,102.47,738199995.0
2007-06-11 15:50:00,102.47,102.495,102.47,102.495,1244699969.0
2007-06-11 15:51:00,102.5,102.5,102.48,102.48,1032500005.0
2007-06-11 15:52:00,102.49,102.51,102.49,102.49,1280000004.0
2007-06-11 15:53:00,102.49,102.51,102.49,102.5,909099998.0
2007-06-11 15:54:00,102.5,102.52,102.5,102.5,844899994.0
2007-06-11 15:55:00,102.5,102.5,102.48,102.48,527900005.0
2007-06-11 15:56:00,102.48,102.495,102.48,102.49,427799994.0
2007-06-11 15:57:00,102.49,102.49,102.47,102.48,546599993.0
2007-06-11 15:58:00,102.49,102.52,102.49,102.51,1309799995.0
2007-06-11 15:59:00,102.51,102.51,102.49,102.495,1828399988.0
2007-06-11 16:00:00,102.51,102.53,102.48,102.48,1720199997.0
2007-06-11 16:01:00,102.48,102.5,102.47,102.49,1638499986.0
2007-06-11 16:02:00,102.49,102.5,102.48,102.48,2055699981.0
2007-06-11 16:03:00,102.49,102.49,102.43,102.46,872099999.0
2007-06-11 16:04:00,102.455,102.51,102.455,102.5,1239399999.0
2007-06-11 16:05:00,102.5,102.52,102.47,102.5,1330599985.0
2007-06-11 16:06:00,102.5,102.51,102.5,102.51,1706299987.0
2007-06-11 16:07:00,102.51,102.51,102.49,102.49,936299992.0
2007-06-11 16:08:00,102.49,102.5,102.47,102.49,1191399985.0
2007-06-11 16:09:00,102.48,102.5,102.48,102.5,920399993.0
2007-06-11 16:10:00,102.505,102.53,102.5,102.52,920399993.0
2007-06-11 16:11:00,102.52,102.54,102.51,102.54,971600004.0
2007-06-11 16:12:00,102.54,102.54,102.52,102.54,810200001.0
2007-06-11 16:13:00,102.54,102.54,102.515,102.52,465499994.0
2007-06-11 16:14:00,102.515,102.52,102.51,102.51,498600005.0
2007-06-11 16:15:00,102.51,102.52,102.5,102.5,1231099988.0
2007-06-11 16:16:00,102.5,102.51,102.47,102.47,894899990.0
2007-06-11 16:17:00,102.47,102.49,102.46,102.49,1636999993.0
2007-06-11 16:18:00,102.5,102.5,102.46,102.48,1263999999.0
2007-06-11 16:19:00,102.48,102.5,102.47,102.49,1263999999.0
2007-06-11 16:20:00,102.49,102.53,102.48,102.525,1336799998.0
2007-06-11 16:21:00,102.52,102.52,102.49,102.5,2083299986.0
2007-06-11 16:22:00,102.505,102.51,102.48,102.49,1325999987.0
2007-06-11 16:23:00,102.49,102.5,102.48,102.49,737199992.0
2007-06-11 16:24:00,102.49,102.49,102.46,102.46,942799991.0
2007-06-11 16:25:00,102.46,102.47,102.42,102.43,1994900014.0
2007-06-11 16:26:00,102.43,102.47,102.42,102.46,1438899997.0
2007-06-11 16:27:00,102.46,102.47,102.46,102.465,1067499988.0
2007-06-11 16:28:00,102.47,102.47,102.44,102.45,1138199979.0
2007-06-11 16:29:00,102.45,102.47,102.44,102.445,870800000.0
2007-06-11 16:30:00,102.445,102.45,102.43,102.45,536799992.0
2007-06-11 16:31:00,102.45,102.47,102.45,102.46,896999990.0
2007-06-11 16:32:00,102.47,102.48,102.47,102.47,724099997.0
2007-06-11 16:33:00,102.475,102.48,102.46,102.48,596999995.0
2007-06-11 16:34:00,102.48,102.49,102.47,102.47,1332200006.0
2007-06-11 16:35:00,102.47,102.5,102.47,102.5,1107300005.0
2007-06-11 16:36:00,102.5,102.5,102.47,102.485,918599989.0
2007-06-11 16:37:00,102.485,102.5,102.47,102.49,903600008.0
2007-06-11 16:38:00,102.49,102.49,102.47,102.47,1393500011.0
2007-06-11 16:39:00,102.47,102.48,102.47,102.48,1505899979.0
2007-06-11 16:40:00,102.47,102.48,102.465,102.465,1141799996.0
2007-06-11 16:41:00,102.47,102.47,102.445,102.46,857699993.0
2007-06-11 16:42:00,102.46,102.46,102.42,102.43,828799991.0
2007-06-11 16:43:00,102.43,102.45,102.42,102.44,1735999981.0
2007-06-11 16:44:00,102.44,102.47,102.43,102.46,796299996.0
2007-06-11 16:45:00,102.46,102.46,102.425,102.43,1091899992.0
2007-06-11 16:46:00,102.43,102.43,102.37,102.405,2014499982.0
2007-06-11 16:47:00,102.41,102.41,102.36,102.39,1775700012.0
2007-06-11 16:48:00,102.39,102.425,102.39,102.42,1775700012.0
2007-06-11 16:49:00,102.42,102.42,102.38,102.4,1713699994.0
2007-06-11 16:50:00,102.4,102.4,102.37,102.395,2093699997.0
2007-06-11 16:51:00,102.39,102.41,102.38,102.395,1871499996.0
2007-06-11 16:52:00,102.39,102.4,102.38,102.39,1056099986.0
2007-06-11 16:53:00,102.4,102.41,102.38,102.39,1350800007.0
2007-06-11 16:54:00,102.39,102.4,102.37,102.39,1865899986.0
2007-06-11 16:55:00,102.39,102.39,102.37,102.39,1984099999.0
2007-06-11 16:56:00,102.39,102.39,102.34,102.34,861700000.0
2007-06-11 16:57:00,102.335,102.35,102.33,102.35,1101999999.0
2007-06-11 16:58:00,102.35,102.37,102.32,102.37,2098999996.0
2007-06-11 16:59:00,102.39,102.47,102.39,102.44,2098999996.0
2007-06-11 17:00:00,102.44,102.44,102.41,102.42,1548499993.0
2007-06-11 17:01:00,102.42,102.44,102.42,102.43,534999992.0
2007-06-11 17:02:00,102.43,102.46,102.41,102.44,1719300001.0
2007-06-11 17:03:00,102.45,102.47,102.43,102.43,1719300001.0
2007-06-11 17:04:00,102.44,102.47,102.43,102.45,1553400003.0
2007-06-11 17:05:00,102.46,102.51,102.46,102.47,1588299997.0
2007-06-11 17:06:00,102.47,102.48,102.47,102.47,745200001.0
2007-06-11 17:07:00,102.475,102.48,102.445,102.45,1953399979.0
2007-06-11 17:08:00,102.44,102.46,102.44,102.46,639200006.0
2007-06-11 17:09:00,102.46,102.47,102.45,102.47,1674899998.0
2007-06-11 17:10:00,102.47,102.47,102.43,102.45,1189499999.0
2007-06-11 17:11:00,102.45,102.48,102.44,102.47,1015599996.0
2007-06-11 17:12:00,102.48,102.48,102.46,102.46,970599999.0
2007-06-11 17:13:00,102.46,102.48,102.46,102.48,1002300000.0
2007-06-11 17:14:00,102.48,102.5,102.47,102.47,1675900003.0
2007-06-11 17:15:00,102.47,102.49,102.45,102.48,1591400014.0
2007-06-11 17:16:00,102.48,102.49,102.465,102.49,1285700004.0
2007-06-11 17:17:00,102.49,102.49,102.475,102.49,606500000.0
2007-06-11 17:18:00,102.49,102.5,102.48,102.48,699500003.0
2007-06-11 17:19:00,102.48,102.48,102.46,102.47,668099993.0
2007-06-11 17:20:00,102.47,102.51,102.47,102.51,281500001.0
2007-06-11 17:21:00,102.51,102.52,102.5,102.51,1121399992.0
2007-06-11 17:22:00,102.51,102.53,102.505,102.53,1082899999.0
2007-06-11 17:23:00,102.53,102.55,102.53,102.54,722700001.0
2007-06-11 17:24:00,102.54,102.55,102.53,102.54,1184499991.0
2007-06-11 17:25:00,102.54,102.54,102.5,102.5,1196099989.0
2007-06-11 17:26:00,102.5,102.53,102.49,102.53,1157199993.0
2007-06-11 17:27:00,102.53,102.55,102.525,102.55,954000008.0
2007-06-11 17:28:00,102.55,102.59,102.55,102.56,859799999.0
2007-06-11 17:29:00,102.56,102.57,102.555,102.57,1810199979.0
2007-06-11 17:30:00,102.57,102.59,102.55,102.59,1636600001.0
2007-06-11 17:31:00,102.585,102.59,102.56,102.56,1256000002.0
2007-06-11 17:32:00,102.57,102.57,102.54,102.545,1197899986.0
2007-06-11 17:33:00,102.55,102.55,102.52,102.53,1150399995.0
2007-06-11 17:34:00,102.52,102.54,102.51,102.54,913500002.0
2007-06-11 17:35:00,102.54,102.54,102.53,102.53,714899998.0
2007-06-11 17:36:00,102.54,102.54,102.51,102.52,946099997.0
2007-06-11 17:37:00,102.52,102.54,102.5,102.54,1193499988.0
2007-06-11 17:38:00,102.54,102.57,102.54,102.57,725199994.0
2007-06-11 17:39:00,102.57,102.58,102.53,102.55,1145899995.0
2007-06-11 17:40:00,102.55,102.56,102.53,102.535,613899996.0
2007-06-11 17:41:00,102.54,102.56,102.51,102.555,619399987.0
2007-06-11 17:42:00,102.55,102.55,102.51,102.52,1107699986.0
2007-06-11 17:43:00,102.52,102.52,102.51,102.51,374399995.0
2007-06-11 17:44:00,102.51,102.51,102.48,102.51,1202499991.0
2007-06-11 17:45:00,102.51,102.52,102.51,102.51,792799993.0
2007-06-11 17:46:00,102.51,102.52,102.5,102.52,740799997.0
2007-06-11 17:47:00,102.52,102.54,102.5,102.54,1031899989.0
2007-06-11 17:48:00,102.54,102.55,102.54,102.55,930199995.0
2007-06-11 17:49:00,102.55,102.57,102.55,102.55,1841700014.0
2007-06-11 17:50:00,102.55,102.55,102.54,102.54,1088699998.0
2007-06-11 17:51:00,102.53,102.565,102.53,102.56,825200005.0
2007-06-11 17:52:00,102.56,102.57,102.56,102.56,422400002.0
2007-06-11 17:53:00,102.56,102.59,102.56,102.59,521999998.0
2007-06-11 17:54:00,102.59,102.6,102.58,102.58,430399996.0
2007-06-11 17:55:00,102.58,102.595,102.57,102.595,528099998.0
2007-06-11 17:56:00,102.6,102.6,102.59,102.59,762200000.0
2007-06-11 17:57:00,102.59,102.61,102.585,102.6,517299991.0
2007-06-11 17:58:00,102.6,102.6,102.6,102.6,41700000.0
2007-06-11 17:59:00,102.6,102.62,102.595,102.6,1087399997.0
2007-06-11 18:00:00,102.595,102.6,102.57,102.6,1415099977.0
2007-06-11 18:01:00,102.6,102.6,102.57,102.59,953199992.0
2007-06-11 18:02:00,102.59,102.6,102.58,102.59,626200002.0
2007-06-11 18:03:00,102.59,102.62,102.59,102.61,724899991.0
2007-06-11 18:04:00,102.61,102.62,102.61,102.61,305999997.0
2007-06-11 18:05:00,102.62,102.62,102.61,102.61,336300001.0
2007-06-11 18:06:00,102.61,102.63,102.61,102.63,190999999.0
2007-06-11 18:07:00,102.63,102.64,102.62,102.63,403699997.0
2007-06-11 18:08:00,102.63,102.63,102.585,102.585,853899995.0
2007-06-11 18:09:00,102.585,102.6,102.57,102.59,745099991.0
2007-06-11 18:10:00,102.59,102.61,102.59,102.61,230700001.0
2007-06-11 18:11:00,102.61,102.61,102.605,102.605,213100000.0
2007-06-11 18:12:00,102.605,102.61,102.58,102.59,1003099998.0
2007-06-11 18:13:00,102.59,102.59,102.58,102.59,101599999.0
2007-06-11 18:14:00,102.59,102.61,102.58,102.61,1074399994.0
2007-06-11 18:15:00,102.61,102.64,102.6,102.62,949699996.0
2007-06-11 18:16:00,102.62,102.64,102.62,102.63,629300003.0
2007-06-11 18:17:00,102.63,102.66,102.62,102.66,831100001.0
2007-06-11 18:18:00,102.66,102.67,102.65,102.66,308699995.0
2007-06-11 18:19:00,102.66,102.67,102.65,102.66,345100002.0
2007-06-11 18:20:00,102.66,102.67,102.66,102.66,378400003.0
2007-06-11 18:21:00,102.66,102.66,102.65,102.65,391599995.0
2007-06-11 18:22:00,102.655,102.69,102.65,102.68,452499996.0
2007-06-11 18:23:00,102.68,102.68,102.67,102.68,267999994.0
2007-06-11 18:24:00,102.68,102.68,102.65,102.67,747599996.0
2007-06-11 18:25:00,102.67,102.67,102.66,102.665,235199996.0
2007-06-11 18:26:00,102.67,102.68,102.66,102.67,609599995.0
2007-06-11 18:27:00,102.68,102.68,102.66,102.67,736000004.0
2007-06-11 18:28:00,102.67,102.67,102.66,102.66,296799996.0
2007-06-11 18:29:00,102.66,102.7,102.65,102.7,1444800000.0
2007-06-11 18:30:00,102.695,102.71,102.69,102.71,903799993.0
2007-06-11 18:31:00,102.71,102.71,102.69,102.7,1011599998.0
2007-06-11 18:32:00,102.705,102.72,102.7,102.71,500899997.0
2007-06-11 18:33:00,102.71,102.73,102.71,102.73,377599997.0
2007-06-11 18:34:00,102.73,102.73,102.72,102.73,327400000.0
2007-06-11 18:35:00,102.73,102.74,102.73,102.735,405399998.0
2007-06-11 18:36:00,102.74,102.74,102.73,102.73,211700000.0
2007-06-11 18:37:00,102.73,102.74,102.72,102.72,1002900001.0
2007-06-11 18:38:00,102.72,102.74,102.72,102.74,195399997.0
2007-06-11 18:39:00,102.74,102.74,102.72,102.72,312700002.0
2007-06-11 18:40:00,102.72,102.72,102.71,102.71,547999997.0
2007-06-11 18:41:00,102.71,102.71,102.67,102.69,1176099998.0
2007-06-11 18:42:00,102.685,102.7,102.67,102.69,935000011.0
2007-06-11 18:43:00,102.69,102.69,102.69,102.69,194399995.0
2007-06-11 18:44:00,102.69,102.69,102.69,102.69,227200000.0
2007-06-11 18:45:00,102.695,102.695,102.69,102.69,148000003.0
2007-06-11 18:46:00,102.69,102.7,102.67,102.68,586900006.0
2007-06-11 18:47:00,102.68,102.68,102.66,102.67,520400000.0
2007-06-11 18:48:00,102.67,102.68,102.67,102.67,822299997.0
2007-06-11 18:49:00,102.675,102.68,102.66,102.66,634099989.0
2007-06-11 18:50:00,102.68,102.68,102.67,102.675,734999999.0
2007-06-11 18:51:00,102.68,102.685,102.66,102.685,790799993.0
2007-06-11 18:52:00,102.685,102.695,102.685,102.695,142399999.0
2007-06-11 18:53:00,102.695,102.71,102.69,102.7,633000006.0
2007-06-11 18:54:00,102.7,102.71,102.7,102.7,756599998.0
2007-06-11 18:55:00,102.7,102.71,102.69,102.69,316799997.0
2007-06-11 18:56:00,102.7,102.7,102.7,102.7,28700001.0
2007-06-11 18:57:00,102.7,102.71,102.7,102.71,610200001.0
2007-06-11 18:58:00,102.71,102.71,102.71,102.71,212000000.0
2007-06-11 18:59:00,102.71,102.71,102.7,102.71,534299997.0
2007-06-11 19:00:00,102.72,102.72,102.7,102.705,680100001.0
2007-06-11 19:01:00,102.71,102.71,102.7,102.7,175400003.0
2007-06-11 19:02:00,102.7,102.71,102.7,102.71,238600002.0
2007-06-11 19:03:00,102.71,102.71,102.7,102.71,295399997.0
2007-06-11 19:04:00,102.71,102.71,102.69,102.69,380099995.0
2007-06-11 19:05:00,102.69,102.71,102.69,102.69,467899998.0
2007-06-11 19:06:00,102.69,102.7,102.68,102.68,155099999.0
2007-06-11 19:07:00,102.68,102.68,102.66,102.67,283299999.0
2007-06-11 19:08:00,102.67,102.68,102.67,102.68,87200000.0
2007-06-11 19:09:00,102.68,102.69,102.68,102.69,215200000.0
2007-06-11 19:10:00,102.69,102.69,102.68,102.69,134400002.0
2007-06-11 19:11:00,102.69,102.7,102.685,102.7,410399995.0
2007-06-11 19:12:00,102.7,102.71,102.69,102.69,513799997.0
2007-06-11 19:13:00,102.705,102.72,102.7,102.705,248800000.0
2007-06-11 19:14:00,102.71,102.71,102.69,102.69,512599993.0
2007-06-11 19:15:00,102.7,102.71,102.69,102.71,331799997.0
2007-06-11 19:16:00,102.71,102.72,102.71,102.71,227199999.0
2007-06-11 19:17:00,102.72,102.72,102.69,102.695,900900000.0
2007-06-11 19:18:00,102.7,102.7,102.69,102.7,279999998.0
2007-06-11 19:19:00,102.7,102.705,102.7,102.705,44000000.0
2007-06-11 19:20:00,102.7,102.71,102.7,102.7,522099997.0
2007-06-11 19:21:00,102.71,102.72,102.71,102.72,111999998.0
2007-06-11 19:22:00,102.72,102.72,102.705,102.71,90400000.0
2007-06-11 19:23:00,102.71,102.71,102.71,102.71,48000000.0
2007-06-11 19:24:00,102.71,102.71,102.69,102.7,171199999.0
2007-06-11 19:25:00,102.7,102.71,102.69,102.7,234500000.0
2007-06-11 19:26:00,102.7,102.7,102.69,102.7,124200000.0
2007-06-11 19:27:00,102.7,102.71,102.7,102.71,461199997.0
2007-06-11 19:28:00,102.72,102.72,102.69,102.7,527900000.0
2007-06-11 19:29:00,102.7,102.7,102.68,102.69,465099997.0
2007-06-11 19:30:00,102.68,102.69,102.675,102.685,279200005.0
2007-06-11 19:31:00,102.685,102.685,102.66,102.67,1608199994.0
2007-06-11 19:32:00,102.67,102.68,102.67,102.68,220800001.0
2007-06-11 19:33:00,102.67,102.68,102.67,102.68,693700004.0
2007-06-11 19:34:00,102.68,102.68,102.68,102.68,528799992.0
2007-06-11 19:35:00,102.68,102.68,102.68,102.68,216799994.0
2007-06-11 19:36:00,102.69,102.69,102.66,102.66,946199997.0
2007-06-11 19:37:00,102.66,102.67,102.65,102.67,419899996.0
2007-06-11 19:38:00,102.67,102.67,102.65,102.65,992699997.0
2007-06-11 19:39:00,102.66,102.66,102.65,102.66,471199993.0
2007-06-11 19:40:00,102.66,102.67,102.65,102.66,95199999.0
2007-06-11 19:41:00,102.66,102.66,102.65,102.66,393600003.0
2007-06-11 19:42:00,102.66,102.66,102.64,102.66,321499992.0
2007-06-11 19:43:00,102.655,102.67,102.65,102.67,277199995.0
2007-06-11 19:44:00,102.67,102.67,102.65,102.65,182499999.0
2007-06-11 19:45:00,102.665,102.67,102.64,102.66,948399991.0
2007-06-11 19:46:00,102.665,102.68,102.66,102.68,407199996.0
2007-06-11 19:47:00,102.675,102.68,102.66,102.68,914899988.0
2007-06-11 19:48:00,102.68,102.72,102.68,102.72,579299996.0
2007-06-11 19:49:00,102.72,102.72,102.7,102.71,386300005.0
2007-06-11 19:50:00,102.71,102.71,102.69,102.69,240600005.0
2007-06-11 19:51:00,102.68,102.7,102.68,102.7,156399997.0
2007-06-11 19:52:00,102.7,102.71,102.7,102.7,396599997.0
2007-06-11 19:53:00,102.7,102.71,102.68,102.69,432300000.0
2007-06-11 19:54:00,102.69,102.69,102.66,102.68,1454799990.0
2007-06-11 19:55:00,102.69,102.7,102.68,102.69,900899995.0
2007-06-11 19:56:00,102.69,102.7,102.68,102.69,625899997.0
2007-06-11 19:57:00,102.7,102.7,102.67,102.68,511499995.0
2007-06-11 19:58:00,102.68,102.7,102.68,102.7,584699990.0
2007-06-11 19:59:00,102.71,102.71,102.69,102.695,555700001.0
2007-06-11 20:00:00,102.7,102.7,102.695,102.7,224800000.0
2007-06-11 20:01:00,102.71,102.73,102.7,102.7,1075300001.0
2007-06-11 20:02:00,102.7,102.7,102.69,102.69,417600002.0
2007-06-11 20:03:00,102.69,102.69,102.68,102.69,642399989.0
2007-06-11 20:04:00,102.685,102.7,102.68,102.69,886099997.0
2007-06-11 20:05:00,102.69,102.695,102.68,102.69,711299977.0
2007-06-11 20:06:00,102.69,102.69,102.685,102.69,43200000.0
2007-06-11 20:07:00,102.69,102.69,102.69,102.69,269500006.0
2007-06-11 20:08:00,102.69,102.71,102.69,102.7,497400001.0
2007-06-11 20:09:00,102.7,102.71,102.68,102.68,961700014.0
2007-06-11 20:10:00,102.67,102.69,102.66,102.69,800200002.0
2007-06-11 20:11:00,102.7,102.71,102.68,102.69,1019699984.0
2007-06-11 20:12:00,102.7,102.7,102.68,102.7,860999987.0
2007-06-11 20:13:00,102.7,102.7,102.69,102.69,276499995.0
2007-06-11 20:14:00,102.69,102.69,102.68,102.68,385400000.0
2007-06-11 20:15:00,102.68,102.68,102.67,102.675,322700002.0
2007-06-11 20:16:00,102.68,102.7,102.68,102.7,1278099988.0
2007-06-11 20:17:00,102.7,102.7,102.69,102.7,154199997.0
2007-06-11 20:18:00,102.7,102.71,102.69,102.69,179999999.0
2007-06-11 20:19:00,102.69,102.7,102.69,102.69,103199997.0
2007-06-11 20:20:00,102.672,102.672,102.632,102.65,682199994.0
2007-06-11 20:21:00,102.7,102.7,102.69,102.69,239199999.0
2007-06-11 20:22:00,102.7,102.7,102.68,102.69,340799992.0
2007-06-11 20:23:00,102.7,102.7,102.67,102.67,626400000.0
2007-06-11 20:24:00,102.67,102.69,102.67,102.675,901300000.0
2007-06-11 20:25:00,102.68,102.69,102.68,102.69,219600000.0
2007-06-11 20:26:00,102.69,102.69,102.69,102.69,22400000.0
2007-06-11 20:27:00,102.69,102.69,102.69,102.69,48200000.0
2007-06-11 20:28:00,102.69,102.7,102.685,102.69,319400002.0
2007-06-11 20:29:00,102.69,102.71,102.68,102.7,535799990.0
2007-06-11 20:30:00,102.71,102.75,102.71,102.73,1289199994.0
2007-06-11 20:31:00,102.73,102.73,102.7,102.72,496699991.0
2007-06-11 20:32:00,102.72,102.72,102.705,102.71,405100005.0
2007-06-11 20:33:00,102.71,102.71,102.69,102.7,866299994.0
2007-06-11 20:34:00,102.7,102.72,102.68,102.715,2093699991.0
2007-06-11 20:35:00,102.715,102.73,102.715,102.73,397199996.0
2007-06-11 20:36:00,102.73,102.73,102.71,102.71,300800000.0
2007-06-11 20:37:00,102.71,102.72,102.695,102.72,521599994.0
2007-06-11 20:38:00,102.72,102.72,102.715,102.715,36800000.0
2007-06-11 20:39:00,102.72,102.72,102.72,102.72,11200000.0
2007-06-11 20:40:00,102.72,102.73,102.72,102.73,82400000.0
2007-06-11 20:41:00,102.73,102.74,102.72,102.73,408699995.0
2007-06-11 20:42:00,102.73,102.74,102.73,102.74,83700000.0
2007-06-11 20:43:00,102.73,102.74,102.72,102.735,406299995.0
2007-06-11 20:44:00,102.74,102.76,102.73,102.75,855599995.0
2007-06-11 20:45:00,102.75,102.75,102.73,102.75,750099998.0
2007-06-11 20:46:00,102.75,102.75,102.745,102.75,69200000.0
2007-06-11 20:47:00,102.75,102.75,102.72,102.74,590799988.0
2007-06-11 20:48:00,102.74,102.74,102.73,102.73,272699997.0
2007-06-11 20:49:00,102.73,102.74,102.73,102.73,236000005.0
2007-06-11 20:50:00,102.73,102.73,102.72,102.73,931299989.0
2007-06-11 20:51:00,102.73,102.73,102.72,102.72,277300000.0
2007-06-11 20:52:00,102.72,102.72,102.71,102.71,97600000.0
2007-06-11 20:53:00,102.71,102.72,102.7,102.7,251900000.0
2007-06-11 20:54:00,102.71,102.71,102.7,102.71,202199998.0
2007-06-11 20:55:00,102.71,102.72,102.7,102.7,270899998.0
2007-06-11 20:56:00,102.7,102.71,102.7,102.7,223999997.0
2007-06-11 20:57:00,102.7,102.7,102.69,102.69,65499999.0
2007-06-11 20:58:00,102.69,102.69,102.68,102.68,71699998.0
2007-06-11 20:59:00,102.69,102.71,102.69,102.71,321499999.0
2007-06-11 21:00:00,102.71,102.71,102.68,102.68,873800007.0
2007-06-11 21:01:00,102.69,102.7,102.68,102.69,1146699998.0
2007-06-11 21:02:00,102.7,102.71,102.69,102.71,516199992.0
2007-06-11 21:03:00,102.71,102.71,102.7,102.71,512500000.0
2007-06-11 21:04:00,102.705,102.71,102.68,102.695,910600001.0
2007-06-11 21:05:00,102.7,102.71,102.69,102.705,515599996.0
2007-06-11 21:06:00,102.705,102.71,102.7,102.71,764599997.0
2007-06-11 21:07:00,102.71,102.715,102.71,102.71,537599994.0
2007-06-11 21:08:00,102.71,102.72,102.71,102.72,173600004.0
2007-06-11 21:09:00,102.72,102.72,102.71,102.71,323199999.0
2007-06-11 21:10:00,102.71,102.71,102.71,102.71,114400000.0
2007-06-11 21:11:00,102.71,102.72,102.7,102.72,195999999.0
2007-06-11 21:12:00,102.72,102.72,102.705,102.705,371599999.0
2007-06-11 21:13:00,102.71,102.71,102.7,102.705,501199999.0
2007-06-11 21:14:00,102.71,102.71,102.71,102.71,4000000.0
2007-06-11 21:15:00,102.71,102.71,102.7,102.71,321000002.0
2007-06-11 21:16:00,102.71,102.72,102.7,102.7,781199996.0
2007-06-11 21:17:00,102.7,102.7,102.69,102.7,638899995.0
2007-06-11 21:18:00,102.7,102.72,102.7,102.72,720700020.0
2007-06-11 21:19:00,102.72,102.72,102.715,102.72,384599998.0
2007-06-11 21:20:00,102.72,102.73,102.715,102.73,174199999.0
2007-06-11 21:21:00,102.73,102.73,102.71,102.72,265700004.0
2007-06-11 21:22:00,102.71,102.71,102.71,102.71,115200006.0
2007-06-11 21:23:00,102.71,102.72,102.71,102.72,355200006.0
2007-06-11 21:24:00,102.72,102.73,102.72,102.73,407299995.0
2007-06-11 21:25:00,102.73,102.73,102.73,102.73,166399995.0
2007-06-11 21:26:00,102.73,102.74,102.73,102.74,497599990.0
2007-06-11 21:27:00,102.74,102.74,102.725,102.73,451100004.0
2007-06-11 21:28:00,102.73,102.73,102.715,102.72,52500000.0
2007-06-11 21:29:00,102.72,102.72,102.71,102.71,287099998.0
2007-06-11 21:30:00,102.715,102.72,102.71,102.71,88800000.0
2007-06-11 21:31:00,102.71,102.72,102.71,102.71,320700002.0
2007-06-11 21:32:00,102.71,102.71,102.705,102.705,80800000.0
2007-06-11 21:33:00,102.71,102.715,102.7,102.71,914799992.0
2007-06-11 21:34:00,102.71,102.71,102.68,102.68,238400000.0
2007-06-11 21:35:00,102.69,102.69,102.68,102.69,272100007.0
2007-06-11 21:36:00,102.69,102.69,102.69,102.69,65400002.0
2007-06-11 21:37:00,102.69,102.69,102.69,102.69,35099998.0
2007-06-11 21:38:00,102.69,102.72,102.69,102.72,359600000.0
2007-06-11 21:39:00,102.72,102.73,102.72,102.73,411699995.0
2007-06-11 21:40:00,102.73,102.73,102.72,102.72,323499999.0
2007-06-11 21:41:00,102.73,102.73,102.73,102.73,6400000.0
2007-06-11 21:42:00,102.73,102.74,102.72,102.72,84000002.0
2007-06-11 21:43:00,102.72,102.72,102.72,102.72,275100002.0
2007-06-11 21:44:00,102.72,102.73,102.71,102.71,484100006.0
2007-06-11 21:45:00,102.72,102.72,102.71,102.71,96500002.0
2007-06-11 21:46:00,102.59,102.661,102.59,102.655,598400003.0
2007-06-11 21:47:00,102.71,102.73,102.71,102.71,450300001.0
2007-06-11 21:48:00,102.7,102.71,102.7,102.71,185199996.0
2007-06-11 21:49:00,102.71,102.72,102.7,102.72,753799997.0
2007-06-11 21:50:00,102.71,102.72,102.71,102.72,236499997.0
2007-06-11 21:51:00,102.71,102.72,102.71,102.715,289299995.0
2007-06-11 21:52:00,102.71,102.71,102.71,102.71,130000000.0
2007-06-11 21:53:00,102.71,102.71,102.7,102.71,239499997.0
2007-06-11 21:54:00,102.71,102.73,102.7,102.73,332899991.0
2007-06-11 21:55:00,102.73,102.73,102.72,102.72,152000004.0
2007-06-11 21:56:00,102.72,102.73,102.72,102.73,98399999.0
2007-06-11 21:57:00,102.73,102.75,102.72,102.73,736499997.0
2007-06-11 21:58:00,102.73,102.77,102.73,102.76,712599996.0
2007-06-11 21:59:00,102.76,102.76,102.72,102.73,1034899989.0
2007-06-11 22:00:00,102.73,102.74,102.73,102.74,225599998.0
2007-06-11 22:01:00,102.74,102.75,102.71,102.71,639100000.0
2007-06-11 22:02:00,102.72,102.72,102.7,102.71,457099994.0
2007-06-11 22:03:00,102.71,102.71,102.67,102.7,842199980.0
2007-06-11 22:04:00,102.7,102.7,102.69,102.69,55800002.0
2007-06-11 22:05:00,102.7,102.715,102.695,102.695,705599992.0
2007-06-11 22:06:00,102.7,102.71,102.7,102.71,235700005.0
2007-06-11 22:07:00,102.71,102.72,102.7,102.72,170400002.0
2007-06-11 22:08:00,102.71,102.72,102.69,102.7,682399992.0
2007-06-11 22:09:00,102.71,102.72,102.7,102.72,548200004.0
2007-06-11 22:10:00,102.72,102.73,102.71,102.71,543199998.0
2007-06-11 22:11:00,102.72,102.72,102.71,102.71,206000000.0
2007-06-11 22:12:00,102.71,102.71,102.7,102.7,127699996.0
2007-06-11 22:13:00,102.71,102.71,102.71,102.71,76299999.0
2007-06-11 22:14:00,102.72,102.72,102.71,102.71,167800002.0
2007-06-11 22:15:00,102.73,102.73,102.73,102.73,9600000.0
2007-06-11 22:16:00,102.73,102.74,102.71,102.71,492799990.0
2007-06-11 22:17:00,102.72,102.72,102.7,102.72,675399987.0
2007-06-11 22:18:00,102.72,102.74,102.71,102.73,122300001.0
2007-06-11 22:19:00,102.73,102.73,102.71,102.72,198399997.0
2007-06-11 22:20:00,102.72,102.72,102.71,102.72,42400000.0
2007-06-11 22:21:00,102.72,102.72,102.695,102.7,283400002.0
2007-06-11 22:22:00,102.7,102.72,102.7,102.72,212699996.0
2007-06-11 22:23:00,102.72,102.72,102.72,102.72,16800000.0
2007-06-11 22:24:00,102.72,102.72,102.705,102.705,12500000.0
2007-06-11 22:25:00,102.705,102.72,102.7,102.71,156000001.0
2007-06-11 22:26:00,102.72,102.72,102.72,102.72,26400000.0
2007-06-11 22:27:00,102.72,102.72,102.705,102.72,79100000.0
2007-06-11 22:28:00,102.72,102.72,102.71,102.71,68800000.0
2007-06-11 22:29:00,102.71,102.72,102.695,102.705,299500000.0
2007-06-11 22:30:00,102.71,102.71,102.69,102.7,318599995.0
2007-06-11 22:31:00,102.7,102.72,102.7,102.715,344799998.0
2007-06-11 22:32:00,102.72,102.72,102.71,102.715,682799975.0
2007-06-11 22:33:00,102.72,102.73,102.72,102.72,176799994.0
2007-06-11 22:34:00,102.72,102.72,102.71,102.72,187199998.0
2007-06-11 22:35:00,102.72,102.72,102.71,102.71,165800000.0
2007-06-11 22:36:00,102.715,102.72,102.71,102.72,150399997.0
2007-06-11 22:37:00,102.72,102.72,102.72,102.72,107999995.0
2007-06-11 22:38:00,102.72,102.72,102.71,102.71,78400000.0
2007-06-11 22:39:00,102.72,102.73,102.72,102.73,158600000.0
2007-06-11 22:40:00,102.72,102.72,102.71,102.72,140900000.0
2007-06-11 22:41:00,102.71,102.73,102.71,102.72,131099999.0
2007-06-11 22:42:00,102.71,102.71,102.71,102.71,49599999.0
2007-06-11 22:43:00,102.71,102.715,102.69,102.7,327100002.0
2007-06-11 22:44:00,102.69,102.72,102.69,102.71,253800004.0
2007-06-11 22:45:00,102.71,102.72,102.69,102.69,437599997.0
2007-06-11 22:46:00,102.69,102.7,102.69,102.7,315999999.0
2007-06-11 22:47:00,102.7,102.71,102.69,102.7,530399990.0
2007-06-11 22:48:00,102.7,102.72,102.7,102.71,205499999.0
2007-06-11 22:49:00,102.71,102.71,102.71,102.71,44800000.0
2007-06-11 22:50:00,102.71,102.71,102.7,102.7,175899997.0
2007-06-11 22:51:00,102.7,102.7,102.69,102.69,47200000.0
2007-06-11 22:52:00,102.69,102.7,102.69,102.69,77599999.0
2007-06-11 22:53:00,102.69,102.71,102.69,102.7,517599992.0
2007-06-11 22:54:00,102.695,102.72,102.695,102.72,92800000.0
2007-06-11 22:55:00,102.72,102.72,102.71,102.71,78400000.0
2007-06-11 22:56:00,102.71,102.71,102.69,102.7,179999997.0
2007-06-11 22:57:00,102.71,102.71,102.68,102.695,572199997.0
2007-06-11 22:58:00,102.695,102.72,102.69,102.7,631599991.0
2007-06-11 22:59:00,102.7,102.72,102.69,102.69,202100000.0
2007-06-11 23:00:00,102.67,102.67,102.67,102.67,14300000.0
2007-06-11 23:01:00,102.69,102.69,102.69,102.69,19800000.0
2007-06-11 23:02:00,102.7,102.7,102.67,102.69,75400000.0
2007-06-11 23:03:00,102.69,102.69,102.68,102.69,79400000.0
2007-06-11 23:04:00,102.69,102.69,102.67,102.67,121699996.0
2007-06-11 23:05:00,102.67,102.67,102.67,102.67,73400000.0
2007-06-11 23:06:00,102.67,102.67,102.64,102.65,99999998.0
2007-06-11 23:07:00,102.65,102.65,102.64,102.65,95000000.0
2007-06-11 23:08:00,102.65,102.65,102.64,102.64,252299996.0
2007-06-11 23:09:00,102.63,102.64,102.63,102.64,137599996.0
2007-06-11 23:10:00,102.65,102.65,102.64,102.65,174400000.0
2007-06-11 23:11:00,102.634,102.641,102.607,102.618,1004199998.0
2007-06-11 23:12:00,102.65,102.65,102.64,102.64,8000000.0
2007-06-11 23:13:00,102.64,102.65,102.64,102.65,141600000.0
2007-06-11 23:14:00,102.65,102.65,102.64,102.65,86400001.0
2007-06-11 23:15:00,102.66,102.66,102.65,102.65,52800000.0
2007-06-11 23:16:00,102.66,102.66,102.65,102.65,12000000.0
2007-06-11 23:17:00,102.65,102.66,102.64,102.655,215000000.0
2007-06-11 23:18:00,102.655,102.655,102.65,102.65,5600000.0
2007-06-11 23:19:00,102.65,102.67,102.64,102.645,325899995.0
2007-06-11 23:20:00,102.65,102.67,102.65,102.66,229600000.0
2007-06-11 23:21:00,102.66,102.66,102.65,102.65,43200000.0
2007-06-11 23:22:00,102.589,102.646,102.589,102.642,193399996.0
2007-06-11 23:23:00,102.66,102.66,102.65,102.65,52000000.0
2007-06-11 23:24:00,102.65,102.65,102.65,102.65,4000000.0
2007-06-11 23:25:00,102.626,102.645,102.623,102.634,547800000.0
2007-06-11 23:26:00,102.65,102.65,102.65,102.65,4000000.0
2007-06-11 23:27:00,102.64,102.65,102.62,102.65,245600000.0
2007-06-11 23:28:00,102.65,102.65,102.62,102.63,332000000.0
2007-06-11 23:29:00,102.63,102.64,102.62,102.63,304000000.0
2007-06-11 23:30:00,102.63,102.64,102.61,102.63,185900000.0
2007-06-11 23:31:00,102.63,102.63,102.63,102.63,1100000.0
2007-06-11 23:32:00,102.63,102.63,102.62,102.62,161600000.0
2007-06-11 23:33:00,102.62,102.62,102.6,102.6,192800000.0
2007-06-11 23:34:00,102.6,102.61,102.6,102.61,195000000.0
2007-06-11 23:35:00,102.61,102.61,102.59,102.61,342600006.0
2007-06-11 23:36:00,102.605,102.61,102.59,102.605,380300006.0
2007-06-11 23:37:00,102.61,102.65,102.61,102.615,1139900004.0
2007-06-11 23:38:00,102.615,102.62,102.615,102.615,251200000.0
2007-06-11 23:39:00,102.597,102.597,102.561,102.561,61800000.0
2007-06-11 23:40:00,102.62,102.62,102.58,102.6,168000000.0
2007-06-11 23:41:00,102.6,102.61,102.6,102.6,167700000.0
2007-06-11 23:42:00,102.6,102.62,102.6,102.62,387700000.0
2007-06-11 23:43:00,102.62,102.62,102.605,102.61,229000000.0
2007-06-11 23:44:00,102.6,102.61,102.59,102.605,347300000.0
2007-06-11 23:45:00,102.61,102.62,102.61,102.62,72000000.0
2007-06-11 23:46:00,102.62,102.62,102.61,102.62,84000000.0
2007-06-11 23:47:00,102.62,102.62,102.6,102.6,56000000.0
2007-06-11 23:48:00,102.6,102.605,102.6,102.605,44000000.0
2007-06-11 23:49:00,102.62,102.62,102.61,102.61,64000000.0
2007-06-11 23:50:00,102.61,102.61,102.61,102.61,24000000.0
2007-06-11 23:51:00,102.545,102.602,102.545,102.574,397000002.0
2007-06-11 23:52:00,102.588,102.588,102.569,102.575,634900002.0
2007-06-11 23:53:00,102.61,102.61,102.57,102.61,319900000.0
2007-06-11 23:54:00,102.61,102.61,102.59,102.61,148399998.0
2007-06-11 23:55:00,102.62,102.62,102.61,102.61,47100000.0
2007-06-11 23:56:00,102.61,102.61,102.6,102.6,115200000.0
2007-06-11 23:57:00,102.552,102.587,102.551,102.587,371700004.0
2007-06-11 23:58:00,102.6,102.6,102.59,102.59,76000000.0
2007-06-11 23:59:00,102.544,102.58,102.544,102.553,101500000.0
2007-06-12 00:00:00,102.59,102.59,102.59,102.59,424800000.0
2007-06-12 00:01:00,102.6,102.6,102.59,102.6,101600002.0
2007-06-12 00:02:00,102.59,102.59,102.59,102.59,44800000.0
2007-06-12 00:03:00,102.59,102.59,102.59,102.59,84800000.0
2007-06-12 00:04:00,102.59,102.6,102.59,102.6,44000000.0
2007-06-12 00:05:00,102.59,102.59,102.585,102.585,72000000.0
2007-06-12 00:06:00,102.6,102.6,102.6,102.6,12000000.0
2007-06-12 00:07:00,102.6,102.6,102.6,102.6,42400000.0
2007-06-12 00:08:00,102.6,102.6,102.59,102.59,297600012.0
2007-06-12 00:09:00,102.59,102.615,102.59,102.6,151900003.0
2007-06-12 00:10:00,102.562,102.591,102.558,102.591,916999993.0
2007-06-12 00:11:00,102.6,102.62,102.6,102.62,218400000.0
2007-06-12 00:12:00,102.62,102.62,102.61,102.61,154400002.0
2007-06-12 00:13:00,102.61,102.615,102.6,102.605,171200000.0
2007-06-12 00:14:00,102.568,102.586,102.539,102.539,615099992.0
2007-06-12 00:15:00,102.605,102.605,102.605,102.605,16000000.0
2007-06-12 00:16:00,102.605,102.61,102.605,102.61,70400000.0
2007-06-12 00:17:00,102.61,102.63,102.61,102.615,289600002.0
2007-06-12 00:18:00,102.63,102.63,102.61,102.61,412000000.0
2007-06-12 00:19:00,102.62,102.62,102.62,102.62,164700000.0
2007-06-12 00:20:00,102.62,102.63,102.62,102.62,155200000.0
2007-06-12 00:21:00,102.62,102.62,102.61,102.61,112800000.0
2007-06-12 00:22:00,102.61,102.61,102.61,102.61,20000000.0
2007-06-12 00:23:00,102.605,102.605,102.605,102.605,16000000.0
2007-06-12 00:24:00,102.61,102.61,102.61,102.61,48000000.0
2007-06-12 00:25:00,102.61,102.625,102.61,102.615,386800007.0
2007-06-12 00:26:00,102.615,102.63,102.615,102.63,188000004.0
2007-06-12 00:27:00,102.63,102.63,102.62,102.62,143900002.0
2007-06-12 00:28:00,102.62,102.63,102.62,102.63,125000000.0
2007-06-12 00:29:00,102.63,102.63,102.63,102.63,20000000.0
2007-06-12 00:30:00,102.63,102.64,102.63,102.64,38400000.0
2007-06-12 00:31:00,102.64,102.65,102.63,102.63,146300002.0
2007-06-12 00:32:00,102.602,102.625,102.602,102.625,28000000.0
2007-06-12 00:33:00,102.635,102.635,102.62,102.62,82400002.0
2007-06-12 00:34:00,102.63,102.64,102.61,102.615,717100005.0
2007-06-12 00:35:00,102.61,102.62,102.6,102.6,223700004.0
2007-06-12 00:36:00,102.61,102.62,102.6,102.6,266200000.0
2007-06-12 00:37:00,102.61,102.63,102.6,102.615,413900006.0
2007-06-12 00:38:00,102.602,102.602,102.552,102.552,145899996.0
2007-06-12 00:39:00,102.62,102.62,102.61,102.61,51900002.0
2007-06-12 00:40:00,102.62,102.62,102.615,102.615,91400002.0
2007-06-12 00:41:00,102.62,102.63,102.61,102.61,182400000.0
2007-06-12 00:42:00,102.61,102.62,102.61,102.61,215200000.0
2007-06-12 00:43:00,102.61,102.61,102.59,102.59,209600000.0
2007-06-12 00:44:00,102.6,102.6,102.56,102.57,641700011.0
2007-06-12 00:45:00,102.57,102.57,102.55,102.56,339300004.0
2007-06-12 00:46:00,102.56,102.57,102.55,102.57,214400002.0
2007-06-12 00:47:00,102.57,102.57,102.56,102.56,56000000.0
2007-06-12 00:48:00,102.515,102.532,102.482,102.492,723099998.0
2007-06-12 00:49:00,102.56,102.59,102.555,102.59,88000000.0
2007-06-12 00:50:00,102.58,102.58,102.58,102.58,18400000.0
2007-06-12 00:51:00,102.58,102.58,102.57,102.57,178199998.0
2007-06-12 00:52:00,102.59,102.59,102.56,102.57,368000007.0
2007-06-12 00:53:00,102.57,102.58,102.56,102.57,498000004.0
2007-06-12 00:54:00,102.57,102.57,102.57,102.57,141600006.0
2007-06-12 00:55:00,102.58,102.59,102.58,102.59,13600000.0
2007-06-12 00:56:00,102.59,102.59,102.59,102.59,160600000.0
2007-06-12 00:57:00,102.59,102.625,102.565,102.625,501500000.0
2007-06-12 00:58:00,102.625,102.65,102.61,102.64,935999998.0
2007-06-12 00:59:00,102.64,102.64,102.62,102.62,265600000.0
2007-06-12 01:00:00,102.62,102.62,102.62,102.62,250400000.0
2007-06-12 01:01:00,102.62,102.63,102.62,102.62,221600000.0
2007-06-12 01:02:00,102.62,102.66,102.62,102.66,577600004.0
2007-06-12 01:03:00,102.66,102.675,102.64,102.64,1205999996.0
2007-06-12 01:04:00,102.64,102.67,102.64,102.66,539300004.0
2007-06-12 01:05:00,102.66,102.665,102.65,102.655,355400005.0
2007-06-12 01:06:00,102.65,102.66,102.64,102.66,499499998.0
2007-06-12 01:07:00,102.66,102.66,102.655,102.66,233599996.0
2007-06-12 01:08:00,102.66,102.67,102.66,102.67,102400000.0
2007-06-12 01:09:00,102.67,102.68,102.66,102.67,394600000.0
2007-06-12 01:10:00,102.67,102.67,102.66,102.67,325099998.0
2007-06-12 01:11:00,102.67,102.67,102.655,102.66,313599996.0
2007-06-12 01:12:00,102.67,102.67,102.65,102.66,232700006.0
2007-06-12 01:13:00,102.66,102.67,102.65,102.66,466399999.0
2007-06-12 01:14:00,102.66,102.67,102.64,102.65,656300002.0
2007-06-12 01:15:00,102.64,102.645,102.615,102.62,733299999.0
2007-06-12 01:16:00,102.62,102.62,102.59,102.6,1195799999.0
2007-06-12 01:17:00,102.6,102.6,102.59,102.6,850499997.0
2007-06-12 01:18:00,102.59,102.6,102.59,102.595,200699999.0
2007-06-12 01:19:00,102.6,102.62,102.6,102.61,71200000.0
2007-06-12 01:20:00,102.61,102.61,102.59,102.61,226800002.0
2007-06-12 01:21:00,102.61,102.63,102.61,102.63,244600001.0
2007-06-12 01:22:00,102.64,102.64,102.615,102.62,185500002.0
2007-06-12 01:23:00,102.63,102.64,102.62,102.62,220799999.0
2007-06-12 01:24:00,102.62,102.62,102.62,102.62,68800004.0
2007-06-12 01:25:00,102.6,102.613,102.585,102.595,898599995.0
2007-06-12 01:26:00,102.595,102.621,102.587,102.6,202700000.0
2007-06-12 01:27:00,102.599,102.613,102.579,102.608,938399990.0
2007-06-12 01:28:00,102.6,102.62,102.6,102.62,168000004.0
2007-06-12 01:29:00,102.62,102.62,102.59,102.6,693799986.0
2007-06-12 01:30:00,102.6,102.62,102.6,102.62,469900000.0
2007-06-12 01:31:00,102.62,102.62,102.61,102.61,404200002.0
2007-06-12 01:32:00,102.61,102.61,102.61,102.61,95999998.0
2007-06-12 01:33:00,102.61,102.61,102.61,102.61,30400000.0
2007-06-12 01:34:00,102.62,102.63,102.62,102.62,61600000.0
2007-06-12 01:35:00,102.62,102.64,102.62,102.64,309100000.0
2007-06-12 01:36:00,102.64,102.67,102.63,102.66,596600004.0
2007-06-12 01:37:00,102.66,102.66,102.66,102.66,1600000.0
2007-06-12 01:38:00,102.665,102.68,102.66,102.66,976699983.0
2007-06-12 01:39:00,102.67,102.675,102.66,102.66,555000010.0
2007-06-12 01:40:00,102.66,102.69,102.65,102.69,339299994.0
2007-06-12 01:41:00,102.69,102.69,102.68,102.68,710699998.0
2007-06-12 01:42:00,102.675,102.71,102.67,102.71,870200002.0
2007-06-12 01:43:00,102.71,102.71,102.71,102.71,13800000.0
2007-06-12 01:44:00,102.71,102.72,102.69,102.69,1309700014.0
2007-06-12 01:45:00,102.7,102.71,102.685,102.705,1355800017.0
2007-06-12 01:46:00,102.705,102.71,102.7,102.705,307900006.0
2007-06-12 01:47:00,102.71,102.72,102.71,102.72,33600000.0
2007-06-12 01:48:00,102.71,102.72,102.71,102.72,54400000.0
2007-06-12 01:49:00,102.71,102.71,102.71,102.71,47200000.0
2007-06-12 01:50:00,102.72,102.73,102.71,102.72,832000010.0
2007-06-12 01:51:00,102.715,102.73,102.7,102.7,225500002.0
2007-06-12 01:52:00,102.705,102.72,102.7,102.72,226099997.0
2007-06-12 01:53:00,102.73,102.73,102.705,102.71,297499998.0
2007-06-12 01:54:00,102.72,102.72,102.71,102.72,144199997.0
2007-06-12 01:55:00,102.72,102.73,102.71,102.715,358300002.0
2007-06-12 01:56:00,102.715,102.73,102.715,102.73,171200000.0
2007-06-12 01:57:00,102.73,102.73,102.71,102.72,394400003.0
2007-06-12 01:58:00,102.72,102.73,102.705,102.705,424599998.0
2007-06-12 01:59:00,102.71,102.71,102.7,102.71,270099994.0
2007-06-12 02:00:00,102.71,102.71,102.705,102.71,117900004.0
2007-06-12 02:01:00,102.71,102.73,102.7,102.71,296799998.0
2007-06-12 02:02:00,102.71,102.74,102.71,102.72,346999999.0
2007-06-12 02:03:00,102.72,102.72,102.72,102.72,873200009.0
2007-06-12 02:04:00,102.72,102.72,102.69,102.7,506199995.0
2007-06-12 02:05:00,102.69,102.71,102.69,102.71,293200001.0
2007-06-12 02:06:00,102.71,102.72,102.67,102.72,1353100006.0
2007-06-12 02:07:00,102.72,102.73,102.7,102.73,471200000.0
2007-06-12 02:08:00,102.73,102.73,102.71,102.72,258400000.0
2007-06-12 02:09:00,102.72,102.72,102.69,102.69,648800016.0
2007-06-12 02:10:00,102.69,102.7,102.69,102.7,444399995.0
2007-06-12 02:11:00,102.69,102.71,102.68,102.7,964199994.0
2007-06-12 02:12:00,102.7,102.7,102.66,102.675,1147500000.0
2007-06-12 02:13:00,102.675,102.7,102.66,102.665,640600006.0
2007-06-12 02:14:00,102.665,102.72,102.665,102.715,1091500009.0
2007-06-12 02:15:00,102.715,102.72,102.68,102.7,1099099993.0
2007-06-12 02:16:00,102.7,102.71,102.7,102.7,560999997.0
2007-06-12 02:17:00,102.7,102.71,102.69,102.7,1664200005.0
2007-06-12 02:18:00,102.7,102.71,102.68,102.69,741999993.0
2007-06-12 02:19:00,102.69,102.7,102.68,102.69,836899996.0
2007-06-12 02:20:00,102.69,102.71,102.69,102.69,501799999.0
2007-06-12 02:21:00,102.69,102.71,102.68,102.68,1188499997.0
2007-06-12 02:22:00,102.68,102.71,102.67,102.69,1632000021.0
2007-06-12 02:23:00,102.7,102.72,102.685,102.7,1156600021.0
2007-06-12 02:24:00,102.7,102.72,102.685,102.7,851100001.0
2007-06-12 02:25:00,102.7,102.71,102.68,102.68,812499999.0
2007-06-12 02:26:00,102.68,102.68,102.65,102.67,440000000.0
2007-06-12 02:27:00,102.67,102.67,102.665,102.67,836799999.0
2007-06-12 02:28:00,102.67,102.71,102.67,102.69,1631400013.0
2007-06-12 02:29:00,102.69,102.71,102.67,102.67,1362999993.0
2007-06-12 02:30:00,102.67,102.68,102.67,102.67,165599998.0
2007-06-12 02:31:00,102.67,102.67,102.65,102.65,356500003.0
2007-06-12 02:32:00,102.65,102.66,102.64,102.64,1096300006.0
2007-06-12 02:33:00,102.64,102.64,102.64,102.64,205700000.0
2007-06-12 02:34:00,102.64,102.65,102.63,102.65,638999999.0
2007-06-12 02:35:00,102.65,102.66,102.64,102.65,452099996.0
2007-06-12 02:36:00,102.65,102.66,102.65,102.66,390099998.0
2007-06-12 02:37:00,102.66,102.67,102.66,102.67,434000003.0
2007-06-12 02:38:00,102.665,102.67,102.65,102.66,728400001.0
2007-06-12 02:39:00,102.66,102.675,102.66,102.675,245100000.0
2007-06-12 02:40:00,102.675,102.7,102.67,102.69,601199997.0
2007-06-12 02:41:00,102.69,102.72,102.69,102.7,1629999987.0
2007-06-12 02:42:00,102.7,102.73,102.7,102.725,1360199993.0
2007-06-12 02:43:00,102.73,102.73,102.71,102.73,1322099984.0
2007-06-12 02:44:00,102.73,102.73,102.71,102.73,1395800013.0
2007-06-12 02:45:00,102.735,102.76,102.73,102.74,1395800013.0
2007-06-12 02:46:00,102.74,102.77,102.74,102.75,1430599998.0
2007-06-12 02:47:00,102.75,102.77,102.74,102.76,1831400008.0
2007-06-12 02:48:00,102.76,102.78,102.76,102.775,1156600004.0
2007-06-12 02:49:00,102.78,102.79,102.78,102.78,1405600013.0
2007-06-12 02:50:00,102.78,102.78,102.765,102.77,709999998.0
2007-06-12 02:51:00,102.77,102.79,102.73,102.76,1316399996.0
2007-06-12 02:52:00,102.76,102.79,102.74,102.79,334399999.0
2007-06-12 02:53:00,102.79,102.8,102.765,102.79,887399994.0
2007-06-12 02:54:00,102.78,102.79,102.71,102.73,1158399990.0
2007-06-12 02:55:00,102.725,102.75,102.71,102.72,1715100009.0
2007-06-12 02:56:00,102.715,102.73,102.695,102.73,1621000013.0
2007-06-12 02:57:00,102.73,102.76,102.715,102.72,1292500004.0
2007-06-12 02:58:00,102.73,102.75,102.72,102.73,896000007.0
2007-06-12 02:59:00,102.73,102.735,102.72,102.735,151200004.0
2007-06-12 03:00:00,102.74,102.74,102.73,102.73,141300001.0
2007-06-12 03:01:00,102.73,102.73,102.7,102.7,1010399999.0
2007-06-12 03:02:00,102.7,102.72,102.68,102.72,858299999.0
2007-06-12 03:03:00,102.72,102.72,102.67,102.67,800800000.0
2007-06-12 03:04:00,102.67,102.69,102.66,102.68,1039699988.0
2007-06-12 03:05:00,102.68,102.68,102.64,102.645,1523300013.0
2007-06-12 03:06:00,102.645,102.65,102.615,102.63,1582199994.0
2007-06-12 03:07:00,102.63,102.64,102.62,102.64,1174199989.0
2007-06-12 03:08:00,102.64,102.66,102.64,102.65,788799998.0
2007-06-12 03:09:00,102.645,102.66,102.64,102.65,819799997.0
2007-06-12 03:10:00,102.65,102.65,102.64,102.64,796899997.0
2007-06-12 03:11:00,102.645,102.67,102.64,102.66,885399999.0
2007-06-12 03:12:00,102.66,102.67,102.64,102.64,228699999.0
2007-06-12 03:13:00,102.64,102.65,102.625,102.63,870100002.0
2007-06-12 03:14:00,102.63,102.64,102.615,102.62,903099995.0
2007-06-12 03:15:00,102.62,102.64,102.62,102.625,580600003.0
2007-06-12 03:16:00,102.625,102.63,102.62,102.62,479600002.0
2007-06-12 03:17:00,102.62,102.62,102.595,102.61,883300016.0
2007-06-12 03:18:00,102.62,102.62,102.605,102.61,344000001.0
2007-06-12 03:19:00,102.61,102.62,102.6,102.62,1568800002.0
2007-06-12 03:20:00,102.62,102.62,102.6,102.61,930000004.0
2007-06-12 03:21:00,102.61,102.61,102.61,102.61,161299995.0
2007-06-12 03:22:00,102.61,102.62,102.61,102.62,65400000.0
2007-06-12 03:23:00,102.62,102.63,102.62,102.62,926999999.0
2007-06-12 03:24:00,102.62,102.635,102.62,102.63,194199994.0
2007-06-12 03:25:00,102.63,102.63,102.62,102.63,439299995.0
2007-06-12 03:26:00,102.63,102.63,102.615,102.62,402200000.0
2007-06-12 03:27:00,102.63,102.64,102.63,102.64,32000000.0
2007-06-12 03:28:00,102.63,102.64,102.62,102.62,742400004.0
2007-06-12 03:29:00,102.59,102.606,102.554,102.554,621899993.0
2007-06-12 03:30:00,102.63,102.63,102.63,102.63,157100000.0
2007-06-12 03:31:00,102.585,102.601,102.553,102.566,329600000.0
2007-06-12 03:32:00,102.559,102.612,102.559,102.568,405200000.0
2007-06-12 03:33:00,102.594,102.613,102.556,102.574,339699996.0
2007-06-12 03:34:00,102.63,102.63,102.61,102.63,230699999.0
2007-06-12 03:35:00,102.62,102.63,102.6,102.605,934900004.0
2007-06-12 03:36:00,102.605,102.61,102.59,102.59,736699993.0
2007-06-12 03:37:00,102.59,102.59,102.57,102.58,549299994.0
2007-06-12 03:38:00,102.58,102.59,102.56,102.57,592199997.0
2007-06-12 03:39:00,102.57,102.58,102.57,102.57,174400000.0
2007-06-12 03:40:00,102.57,102.57,102.55,102.565,973500001.0
2007-06-12 03:41:00,102.56,102.58,102.56,102.58,285699998.0
2007-06-12 03:42:00,102.58,102.58,102.57,102.57,42400000.0
2007-06-12 03:43:00,102.57,102.58,102.57,102.58,213599999.0
2007-06-12 03:44:00,102.58,102.59,102.58,102.59,191299999.0
2007-06-12 03:45:00,102.59,102.59,102.58,102.59,626499993.0
2007-06-12 03:46:00,102.59,102.59,102.57,102.58,773400001.0
2007-06-12 03:47:00,102.58,102.58,102.57,102.58,238400001.0
2007-06-12 03:48:00,102.58,102.58,102.57,102.57,523899996.0
2007-06-12 03:49:00,102.57,102.57,102.51,102.54,885799999.0
2007-06-12 03:50:00,102.54,102.55,102.54,102.54,329499997.0
2007-06-12 03:51:00,102.55,102.56,102.535,102.55,222599995.0
2007-06-12 03:52:00,102.56,102.56,102.54,102.55,325899994.0
2007-06-12 03:53:00,102.55,102.56,102.54,102.56,97299998.0
2007-06-12 03:54:00,102.56,102.57,102.55,102.57,341099999.0
2007-06-12 03:55:00,102.57,102.57,102.56,102.56,190400000.0
2007-06-12 03:56:00,102.56,102.56,102.54,102.555,515399996.0
2007-06-12 03:57:00,102.555,102.57,102.55,102.57,355399999.0
2007-06-12 03:58:00,102.57,102.57,102.57,102.57,68499998.0
2007-06-12 03:59:00,102.58,102.59,102.58,102.58,31900000.0
2007-06-12 04:00:00,102.58,102.59,102.58,102.58,103100000.0
2007-06-12 04:01:00,102.59,102.59,102.59,102.59,16000000.0
2007-06-12 04:02:00,102.58,102.58,102.56,102.565,366300004.0
2007-06-12 04:03:00,102.56,102.58,102.56,102.58,593800000.0
2007-06-12 04:04:00,102.57,102.58,102.57,102.58,41499999.0
2007-06-12 04:05:00,102.57,102.57,102.57,102.57,162899999.0
2007-06-12 04:06:00,102.57,102.57,102.55,102.57,548300004.0
2007-06-12 04:07:00,102.57,102.57,102.55,102.57,613299999.0
2007-06-12 04:08:00,102.57,102.57,102.555,102.56,418000001.0
2007-06-12 04:09:00,102.57,102.58,102.55,102.58,588999992.0
2007-06-12 04:10:00,102.58,102.58,102.56,102.565,377599991.0
2007-06-12 04:11:00,102.565,102.57,102.56,102.57,508000006.0
2007-06-12 04:12:00,102.57,102.57,102.56,102.57,204900000.0
2007-06-12 04:13:00,102.57,102.57,102.54,102.545,686500000.0
2007-06-12 04:14:00,102.55,102.59,102.55,102.59,458799994.0
2007-06-12 04:15:00,102.585,102.6,102.58,102.59,485699992.0
2007-06-12 04:16:00,102.59,102.6,102.575,102.59,439499995.0
2007-06-12 04:17:00,102.59,102.59,102.56,102.56,781000003.0
2007-06-12 04:18:00,102.57,102.57,102.56,102.56,113199996.0
2007-06-12 04:19:00,102.56,102.57,102.56,102.56,309500004.0
2007-06-12 04:20:00,102.565,102.57,102.565,102.57,9600000.0
2007-06-12 04:21:00,102.56,102.56,102.55,102.56,502399993.0
2007-06-12 04:22:00,102.56,102.58,102.56,102.58,420600000.0
2007-06-12 04:23:00,102.58,102.59,102.58,102.59,132800000.0
2007-06-12 04:24:00,102.59,102.59,102.58,102.58,44800000.0
2007-06-12 04:25:00,102.58,102.58,102.56,102.56,150999997.0
2007-06-12 04:26:00,102.56,102.57,102.55,102.56,841499986.0
2007-06-12 04:27:00,102.56,102.57,102.54,102.56,621399995.0
2007-06-12 04:28:00,102.56,102.57,102.55,102.56,585799991.0
2007-06-12 04:29:00,102.57,102.58,102.57,102.58,57400000.0
2007-06-12 04:30:00,102.57,102.58,102.57,102.58,125899998.0
2007-06-12 04:31:00,102.57,102.57,102.57,102.57,220599997.0
2007-06-12 04:32:00,102.57,102.57,102.57,102.57,46100000.0
2007-06-12 04:33:00,102.58,102.58,102.56,102.57,316400000.0
2007-06-12 04:34:00,102.57,102.58,102.55,102.56,482500000.0
2007-06-12 04:35:00,102.56,102.56,102.54,102.55,671199992.0
2007-06-12 04:36:00,102.55,102.56,102.54,102.55,928999995.0
2007-06-12 04:37:00,102.55,102.56,102.54,102.56,231699995.0
2007-06-12 04:38:00,102.56,102.58,102.56,102.565,499399995.0
2007-06-12 04:39:00,102.56,102.565,102.56,102.56,233599998.0
2007-06-12 04:40:00,102.56,102.56,102.54,102.54,116600003.0
2007-06-12 04:41:00,102.54,102.565,102.54,102.55,408300002.0
2007-06-12 04:42:00,102.56,102.56,102.545,102.55,177600000.0
2007-06-12 04:43:00,102.55,102.56,102.54,102.56,742800008.0
2007-06-12 04:44:00,102.56,102.56,102.54,102.54,317299994.0
2007-06-12 04:45:00,102.56,102.565,102.54,102.545,801699993.0
2007-06-12 04:46:00,102.55,102.55,102.53,102.545,636900001.0
2007-06-12 04:47:00,102.55,102.55,102.53,102.53,562000009.0
2007-06-12 04:48:00,102.53,102.55,102.52,102.55,921200000.0
2007-06-12 04:49:00,102.55,102.55,102.54,102.545,515200002.0
2007-06-12 04:50:00,102.55,102.55,102.52,102.55,362400012.0
2007-06-12 04:51:00,102.55,102.56,102.55,102.56,81200000.0
2007-06-12 04:52:00,102.56,102.56,102.56,102.56,85100000.0
2007-06-12 04:53:00,102.56,102.56,102.545,102.545,249600000.0
2007-06-12 04:54:00,102.55,102.56,102.545,102.56,247500005.0
2007-06-12 04:55:00,102.527,102.534,102.511,102.53,145000000.0
2007-06-12 04:56:00,102.56,102.56,102.56,102.56,168000008.0
2007-06-12 04:57:00,102.56,102.56,102.56,102.56,368000000.0
2007-06-12 04:58:00,102.56,102.57,102.56,102.57,477100004.0
2007-06-12 04:59:00,102.57,102.61,102.57,102.61,1227700020.0
2007-06-12 05:00:00,102.61,102.62,102.61,102.615,379399998.0
2007-06-12 05:01:00,102.61,102.62,102.61,102.62,210399992.0
2007-06-12 05:02:00,102.62,102.63,102.62,102.63,331200000.0
2007-06-12 05:03:00,102.63,102.64,102.62,102.64,733699996.0
2007-06-12 05:04:00,102.635,102.64,102.635,102.64,249200000.0
2007-06-12 05:05:00,102.64,102.65,102.625,102.64,584300004.0
2007-06-12 05:06:00,102.64,102.66,102.63,102.65,573700003.0
2007-06-12 05:07:00,102.65,102.65,102.64,102.64,352599991.0
2007-06-12 05:08:00,102.64,102.66,102.64,102.65,424000000.0
2007-06-12 05:09:00,102.65,102.66,102.65,102.66,193600000.0
2007-06-12 05:10:00,102.66,102.7,102.66,102.69,596200001.0
2007-06-12 05:11:00,102.69,102.71,102.68,102.71,477699999.0
2007-06-12 05:12:00,102.71,102.73,102.7,102.72,1128700006.0
2007-06-12 05:13:00,102.72,102.73,102.72,102.72,297600001.0
2007-06-12 05:14:00,102.72,102.73,102.7,102.73,582799997.0
2007-06-12 05:15:00,102.73,102.73,102.71,102.71,516799992.0
2007-06-12 05:16:00,102.71,102.71,102.7,102.7,865299986.0
2007-06-12 05:17:00,102.7,102.71,102.68,102.71,522399998.0
2007-06-12 05:18:00,102.71,102.71,102.67,102.67,229600001.0
2007-06-12 05:19:00,102.64,102.67,102.62,102.64,1258900008.0
2007-06-12 05:20:00,102.645,102.66,102.645,102.66,151499999.0
2007-06-12 05:21:00,102.66,102.67,102.66,102.67,390299998.0
2007-06-12 05:22:00,102.66,102.68,102.65,102.68,681599993.0
2007-06-12 05:23:00,102.68,102.7,102.66,102.7,379099998.0
2007-06-12 05:24:00,102.7,102.7,102.67,102.67,347000000.0
2007-06-12 05:25:00,102.67,102.67,102.66,102.67,283200002.0
2007-06-12 05:26:00,102.67,102.67,102.67,102.67,130800000.0
2007-06-12 05:27:00,102.66,102.66,102.66,102.66,85600000.0
2007-06-12 05:28:00,102.67,102.67,102.67,102.67,40800000.0
2007-06-12 05:29:00,102.67,102.68,102.66,102.68,530299993.0
2007-06-12 05:30:00,102.68,102.69,102.68,102.69,103100000.0
2007-06-12 05:31:00,102.69,102.7,102.68,102.69,110900002.0
2007-06-12 05:32:00,102.69,102.69,102.67,102.67,367200000.0
2007-06-12 05:33:00,102.67,102.67,102.66,102.67,253599996.0
2007-06-12 05:34:00,102.67,102.67,102.67,102.67,35200000.0
2007-06-12 05:35:00,102.67,102.68,102.655,102.67,524599998.0
2007-06-12 05:36:00,102.67,102.68,102.67,102.67,222699999.0
2007-06-12 05:37:00,102.68,102.69,102.67,102.67,163200000.0
2007-06-12 05:38:00,102.67,102.68,102.67,102.67,362099997.0
2007-06-12 05:39:00,102.68,102.68,102.655,102.67,131699999.0
2007-06-12 05:40:00,102.67,102.68,102.67,102.68,469100000.0
2007-06-12 05:41:00,102.68,102.68,102.67,102.68,586400004.0
2007-06-12 05:42:00,102.68,102.69,102.67,102.68,562700002.0
2007-06-12 05:43:00,102.68,102.68,102.68,102.68,445799997.0
2007-06-12 05:44:00,102.68,102.685,102.68,102.68,548499992.0
2007-06-12 05:45:00,102.68,102.69,102.68,102.69,151800000.0
2007-06-12 05:46:00,102.69,102.69,102.69,102.69,441600003.0
2007-06-12 05:47:00,102.69,102.71,102.69,102.71,570399998.0
2007-06-12 05:48:00,102.71,102.71,102.71,102.71,438599998.0
2007-06-12 05:49:00,102.71,102.71,102.695,102.71,536199999.0
2007-06-12 05:50:00,102.7,102.71,102.685,102.685,214199997.0
2007-06-12 05:51:00,102.69,102.69,102.675,102.69,235299999.0
2007-06-12 05:52:00,102.7,102.7,102.69,102.69,79199999.0
2007-06-12 05:53:00,102.69,102.69,102.68,102.69,616899998.0
2007-06-12 05:54:00,102.68,102.69,102.68,102.69,305699994.0
2007-06-12 05:55:00,102.69,102.69,102.69,102.69,136000000.0
2007-06-12 05:56:00,102.69,102.69,102.67,102.67,249600000.0
2007-06-12 05:57:00,102.68,102.69,102.67,102.69,807999998.0
2007-06-12 05:58:00,102.69,102.69,102.68,102.68,114300000.0
2007-06-12 05:59:00,102.69,102.69,102.68,102.68,296800000.0
2007-06-12 06:00:00,102.68,102.69,102.68,102.68,441500002.0
2007-06-12 06:01:00,102.68,102.7,102.675,102.69,479400003.0
2007-06-12 06:02:00,102.69,102.7,102.68,102.7,247099999.0
2007-06-12 06:03:00,102.69,102.69,102.675,102.675,362400004.0
2007-06-12 06:04:00,102.68,102.7,102.68,102.69,214600000.0
2007-06-12 06:05:00,102.69,102.71,102.68,102.68,275200002.0
2007-06-12 06:06:00,102.68,102.69,102.68,102.68,665599999.0
2007-06-12 06:07:00,102.68,102.69,102.67,102.68,1000199999.0
2007-06-12 06:08:00,102.69,102.69,102.67,102.67,261999999.0
2007-06-12 06:09:00,102.67,102.67,102.67,102.67,158400001.0
2007-06-12 06:10:00,102.67,102.67,102.66,102.66,245599997.0
2007-06-12 06:11:00,102.66,102.66,102.64,102.64,481599996.0
2007-06-12 06:12:00,102.645,102.65,102.625,102.64,522699998.0
2007-06-12 06:13:00,102.64,102.64,102.63,102.64,559200003.0
2007-06-12 06:14:00,102.64,102.64,102.63,102.63,522999998.0
2007-06-12 06:15:00,102.625,102.63,102.62,102.625,251000001.0
2007-06-12 06:16:00,102.63,102.64,102.63,102.64,202400000.0
2007-06-12 06:17:00,102.64,102.65,102.64,102.64,218700001.0
2007-06-12 06:18:00,102.64,102.65,102.63,102.63,443399998.0
2007-06-12 06:19:00,102.63,102.63,102.62,102.62,150400000.0
2007-06-12 06:20:00,102.62,102.63,102.62,102.62,416599998.0
2007-06-12 06:21:00,102.63,102.63,102.62,102.62,130400000.0
2007-06-12 06:22:00,102.62,102.64,102.62,102.63,654799997.0
2007-06-12 06:23:00,102.63,102.64,102.62,102.64,433999997.0
2007-06-12 06:24:00,102.64,102.65,102.625,102.64,532699997.0
2007-06-12 06:25:00,102.64,102.64,102.63,102.63,52700000.0
2007-06-12 06:26:00,102.63,102.63,102.62,102.62,236800001.0
2007-06-12 06:27:00,102.62,102.64,102.62,102.63,729000002.0
2007-06-12 06:28:00,102.63,102.63,102.61,102.61,367900007.0
2007-06-12 06:29:00,102.61,102.61,102.61,102.61,248800002.0
2007-06-12 06:30:00,102.61,102.62,102.6,102.61,684200001.0
2007-06-12 06:31:00,102.61,102.62,102.61,102.62,277299998.0
2007-06-12 06:32:00,102.62,102.62,102.6,102.6,436300004.0
2007-06-12 06:33:00,102.6,102.61,102.59,102.6,881400009.0
2007-06-12 06:34:00,102.62,102.64,102.62,102.63,518800002.0
2007-06-12 06:35:00,102.635,102.65,102.63,102.65,462600004.0
2007-06-12 06:36:00,102.65,102.68,102.65,102.68,697999997.0
2007-06-12 06:37:00,102.68,102.7,102.67,102.67,948000006.0
2007-06-12 06:38:00,102.67,102.67,102.62,102.66,299800000.0
2007-06-12 06:39:00,102.66,102.66,102.63,102.635,806699990.0
2007-06-12 06:40:00,102.64,102.65,102.625,102.63,990400002.0
2007-06-12 06:41:00,102.635,102.665,102.62,102.665,933700005.0
2007-06-12 06:42:00,102.665,102.67,102.64,102.65,515800004.0
2007-06-12 06:43:00,102.65,102.66,102.65,102.65,295799996.0
2007-06-12 06:44:00,102.65,102.65,102.64,102.64,294399996.0
2007-06-12 06:45:00,102.64,102.64,102.64,102.64,19200000.0
2007-06-12 06:46:00,102.63,102.65,102.63,102.64,1047899993.0
2007-06-12 06:47:00,102.64,102.65,102.64,102.65,310399993.0
2007-06-12 06:48:00,102.65,102.67,102.65,102.66,430900006.0
2007-06-12 06:49:00,102.66,102.66,102.65,102.65,376100000.0
2007-06-12 06:50:00,102.65,102.66,102.65,102.66,410100001.0
2007-06-12 06:51:00,102.67,102.7,102.66,102.69,548199999.0
2007-06-12 06:52:00,102.7,102.7,102.67,102.69,670300004.0
2007-06-12 06:53:00,102.69,102.69,102.67,102.68,876599999.0
2007-06-12 06:54:00,102.69,102.7,102.69,102.69,82400000.0
2007-06-12 06:55:00,102.69,102.69,102.65,102.69,734799999.0
2007-06-12 06:56:00,102.68,102.69,102.66,102.68,877599998.0
2007-06-12 06:57:00,102.69,102.69,102.67,102.67,752000000.0
2007-06-12 06:58:00,102.67,102.68,102.665,102.67,555600001.0
2007-06-12 06:59:00,102.68,102.68,102.665,102.68,178400002.0
2007-06-12 07:00:00,102.69,102.69,102.68,102.68,332000000.0
2007-06-12 07:01:00,102.68,102.72,102.67,102.72,887699995.0
2007-06-12 07:02:00,102.72,102.73,102.7,102.71,1014199997.0
2007-06-12 07:03:00,102.71,102.71,102.69,102.69,472000003.0
2007-06-12 07:04:00,102.69,102.69,102.67,102.68,983200009.0
2007-06-12 07:05:00,102.69,102.69,102.68,102.69,115700001.0
2007-06-12 07:06:00,102.69,102.69,102.68,102.69,361100003.0
2007-06-12 07:07:00,102.69,102.69,102.66,102.66,501600002.0
2007-06-12 07:08:00,102.66,102.67,102.64,102.67,1008399995.0
2007-06-12 07:09:00,102.68,102.69,102.66,102.68,778800002.0
2007-06-12 07:10:00,102.67,102.69,102.645,102.66,1560599992.0
2007-06-12 07:11:00,102.67,102.68,102.66,102.67,755399994.0
2007-06-12 07:12:00,102.67,102.68,102.66,102.67,1370399982.0
2007-06-12 07:13:00,102.68,102.69,102.65,102.66,810100003.0
2007-06-12 07:14:00,102.66,102.67,102.64,102.66,1242999996.0
2007-06-12 07:15:00,102.66,102.67,102.65,102.67,462399995.0
2007-06-12 07:16:00,102.665,102.67,102.65,102.67,748599987.0
2007-06-12 07:17:00,102.67,102.68,102.66,102.66,667199998.0
2007-06-12 07:18:00,102.66,102.68,102.64,102.64,531499994.0
2007-06-12 07:19:00,102.64,102.655,102.63,102.655,726999991.0
2007-06-12 07:20:00,102.65,102.66,102.63,102.65,495099992.0
2007-06-12 07:21:00,102.65,102.65,102.64,102.65,444599998.0
2007-06-12 07:22:00,102.65,102.65,102.63,102.63,666400012.0
2007-06-12 07:23:00,102.63,102.65,102.62,102.62,1002600002.0
2007-06-12 07:24:00,102.62,102.64,102.62,102.63,1753100035.0
2007-06-12 07:25:00,102.63,102.65,102.63,102.65,660600002.0
2007-06-12 07:26:00,102.65,102.66,102.65,102.65,601599994.0
2007-06-12 07:27:00,102.645,102.66,102.645,102.65,230699999.0
2007-06-12 07:28:00,102.65,102.67,102.635,102.635,916100001.0
2007-06-12 07:29:00,102.64,102.64,102.59,102.615,372399995.0
2007-06-12 07:30:00,102.62,102.64,102.615,102.64,888400002.0
2007-06-12 07:31:00,102.64,102.64,102.62,102.62,444000006.0
2007-06-12 07:32:00,102.62,102.63,102.62,102.63,434299998.0
2007-06-12 07:33:00,102.63,102.63,102.61,102.62,791300006.0
2007-06-12 07:34:00,102.62,102.625,102.62,102.62,443200000.0
2007-06-12 07:35:00,102.625,102.63,102.62,102.62,754400005.0
2007-06-12 07:36:00,102.62,102.63,102.605,102.625,1480999994.0
2007-06-12 07:37:00,102.63,102.64,102.62,102.62,517199999.0
2007-06-12 07:38:00,102.62,102.63,102.62,102.63,907100002.0
2007-06-12 07:39:00,102.63,102.65,102.62,102.63,745499994.0
2007-06-12 07:40:00,102.63,102.64,102.62,102.62,634600001.0
2007-06-12 07:41:00,102.62,102.63,102.6,102.62,643799996.0
2007-06-12 07:42:00,102.62,102.64,102.61,102.62,355500000.0
2007-06-12 07:43:00,102.62,102.63,102.61,102.62,411600003.0
2007-06-12 07:44:00,102.62,102.64,102.62,102.64,266300005.0
2007-06-12 07:45:00,102.64,102.64,102.62,102.63,953399999.0
2007-06-12 07:46:00,102.63,102.63,102.6,102.61,1167199988.0
2007-06-12 07:47:00,102.61,102.62,102.6,102.62,828100000.0
2007-06-12 07:48:00,102.62,102.62,102.62,102.62,484799994.0
2007-06-12 07:49:00,102.62,102.63,102.61,102.62,486600008.0
2007-06-12 07:50:00,102.615,102.63,102.61,102.62,331699999.0
2007-06-12 07:51:00,102.615,102.62,102.595,102.61,1349399998.0
2007-06-12 07:52:00,102.61,102.61,102.59,102.6,1039299992.0
2007-06-12 07:53:00,102.6,102.6,102.58,102.58,1422499984.0
2007-06-12 07:54:00,102.58,102.59,102.57,102.57,1352399999.0
2007-06-12 07:55:00,102.57,102.6,102.57,102.6,1589700016.0
2007-06-12 07:56:00,102.6,102.62,102.58,102.62,632199999.0
2007-06-12 07:57:00,102.62,102.64,102.615,102.63,679599992.0
2007-06-12 07:58:00,102.64,102.64,102.62,102.63,627800000.0
2007-06-12 07:59:00,102.625,102.63,102.6,102.62,621199998.0
2007-06-12 08:00:00,102.62,102.65,102.615,102.63,1176100001.0
2007-06-12 08:01:00,102.625,102.64,102.62,102.63,831899998.0
2007-06-12 08:02:00,102.63,102.63,102.61,102.61,1045400002.0
2007-06-12 08:03:00,102.61,102.62,102.61,102.62,970400004.0
2007-06-12 08:04:00,102.62,102.63,102.6,102.6,788900000.0
2007-06-12 08:05:00,102.6,102.62,102.6,102.6,1113499997.0
2007-06-12 08:06:00,102.6,102.61,102.585,102.6,803400002.0
2007-06-12 08:07:00,102.6,102.6,102.57,102.595,1520499989.0
2007-06-12 08:08:00,102.6,102.6,102.58,102.6,655300001.0
2007-06-12 08:09:00,102.6,102.6,102.55,102.57,1609500014.0
2007-06-12 08:10:00,102.58,102.59,102.58,102.59,610900000.0
2007-06-12 08:11:00,102.59,102.61,102.58,102.59,1683300000.0
2007-06-12 08:12:00,102.58,102.61,102.57,102.6,603500000.0
2007-06-12 08:13:00,102.6,102.62,102.59,102.6,603500000.0
2007-06-12 08:14:00,102.6,102.65,102.595,102.63,955500008.0
2007-06-12 08:15:00,102.625,102.635,102.61,102.62,1374199999.0
2007-06-12 08:16:00,102.63,102.64,102.62,102.63,685499996.0
2007-06-12 08:17:00,102.63,102.64,102.61,102.64,1342300012.0
2007-06-12 08:18:00,102.64,102.66,102.64,102.64,1620199993.0
2007-06-12 08:19:00,102.64,102.68,102.64,102.68,1620199993.0
2007-06-12 08:20:00,102.68,102.7,102.665,102.68,778599997.0
2007-06-12 08:21:00,102.68,102.69,102.66,102.68,1511000002.0
2007-06-12 08:22:00,102.67,102.68,102.66,102.66,1204900001.0
2007-06-12 08:23:00,102.66,102.68,102.64,102.665,1288100017.0
2007-06-12 08:24:00,102.67,102.67,102.62,102.64,1696999978.0
2007-06-12 08:25:00,102.64,102.65,102.64,102.65,1155200008.0
2007-06-12 08:26:00,102.65,102.68,102.64,102.68,1217400000.0
2007-06-12 08:27:00,102.68,102.69,102.645,102.68,1690700001.0
2007-06-12 08:28:00,102.675,102.68,102.66,102.68,1451200028.0
2007-06-12 08:29:00,102.68,102.71,102.67,102.69,1291899985.0
2007-06-12 08:30:00,102.69,102.72,102.69,102.71,1050300002.0
2007-06-12 08:31:00,102.705,102.72,102.695,102.705,1408500001.0
2007-06-12 08:32:00,102.71,102.72,102.68,102.71,1226299998.0
2007-06-12 08:33:00,102.71,102.73,102.7,102.73,446799999.0
2007-06-12 08:34:00,102.73,102.77,102.73,102.77,1193600002.0
2007-06-12 08:35:00,102.77,102.79,102.73,102.74,2001699978.0
2007-06-12 08:36:00,102.75,102.75,102.69,102.69,1057499981.0
2007-06-12 08:37:00,102.69,102.72,102.69,102.71,1348099994.0
2007-06-12 08:38:00,102.71,102.73,102.7,102.72,920099997.0
2007-06-12 08:39:00,102.72,102.73,102.72,102.73,149600000.0
2007-06-12 08:40:00,102.72,102.72,102.69,102.7,1215899989.0
2007-06-12 08:41:00,102.7,102.74,102.7,102.73,912100004.0
2007-06-12 08:42:00,102.74,102.74,102.69,102.7,471800001.0
2007-06-12 08:43:00,102.7,102.7,102.67,102.67,1481799990.0
2007-06-12 08:44:00,102.675,102.685,102.675,102.68,349599997.0
2007-06-12 08:45:00,102.68,102.68,102.65,102.68,1582799998.0
2007-06-12 08:46:00,102.68,102.68,102.62,102.63,1361199980.0
2007-06-12 08:47:00,102.63,102.65,102.62,102.64,1045999978.0
2007-06-12 08:48:00,102.64,102.65,102.63,102.63,528000000.0
2007-06-12 08:49:00,102.63,102.63,102.61,102.625,520299998.0
2007-06-12 08:50:00,102.625,102.64,102.61,102.63,1442299983.0
2007-06-12 08:51:00,102.64,102.65,102.62,102.64,1550299986.0
2007-06-12 08:52:00,102.64,102.65,102.63,102.65,1386399993.0
2007-06-12 08:53:00,102.65,102.67,102.63,102.65,1921199994.0
2007-06-12 08:54:00,102.645,102.67,102.63,102.65,1756599981.0
2007-06-12 08:55:00,102.65,102.65,102.61,102.63,1166999991.0
2007-06-12 08:56:00,102.63,102.64,102.58,102.58,1962999981.0
2007-06-12 08:57:00,102.58,102.63,102.575,102.63,1945099986.0
2007-06-12 08:58:00,102.63,102.64,102.615,102.63,1831700008.0
2007-06-12 08:59:00,102.64,102.66,102.62,102.65,1965300025.0
2007-06-12 09:00:00,102.65,102.68,102.64,102.68,1942200014.0
2007-06-12 09:01:00,102.68,102.69,102.67,102.69,1602500001.0
2007-06-12 09:02:00,102.69,102.69,102.68,102.68,778900018.0
2007-06-12 09:03:00,102.68,102.68,102.655,102.67,754899993.0
2007-06-12 09:04:00,102.68,102.68,102.64,102.64,1367999986.0
2007-06-12 09:05:00,102.66,102.68,102.66,102.67,1367999986.0
2007-06-12 09:06:00,102.67,102.67,102.66,102.66,350299995.0
2007-06-12 09:07:00,102.67,102.68,102.67,102.67,514399990.0
2007-06-12 09:08:00,102.68,102.68,102.65,102.65,445399995.0
2007-06-12 09:09:00,102.65,102.67,102.64,102.665,568799994.0
2007-06-12 09:10:00,102.67,102.67,102.655,102.66,360099994.0
2007-06-12 09:11:00,102.67,102.68,102.65,102.65,361899994.0
2007-06-12 09:12:00,102.66,102.67,102.65,102.67,213599997.0
2007-06-12 09:13:00,102.67,102.68,102.66,102.66,507999997.0
2007-06-12 09:14:00,102.66,102.66,102.62,102.62,565199998.0
2007-06-12 09:15:00,102.62,102.63,102.61,102.63,308499997.0
2007-06-12 09:16:00,102.63,102.63,102.6,102.63,728400003.0
2007-06-12 09:17:00,102.63,102.64,102.62,102.635,577500001.0
2007-06-12 09:18:00,102.64,102.64,102.61,102.63,1590499998.0
2007-06-12 09:19:00,102.61,102.62,102.6,102.61,904199998.0
2007-06-12 09:20:00,102.62,102.62,102.61,102.61,904199998.0
2007-06-12 09:21:00,102.61,102.63,102.61,102.63,1370599989.0
2007-06-12 09:22:00,102.63,102.63,102.58,102.58,1287000001.0
2007-06-12 09:23:00,102.58,102.6,102.57,102.6,511799993.0
2007-06-12 09:24:00,102.62,102.62,102.61,102.61,511799993.0
2007-06-12 09:25:00,102.61,102.62,102.6,102.6,817099987.0
2007-06-12 09:26:00,102.6,102.61,102.56,102.57,810399999.0
2007-06-12 09:27:00,102.56,102.57,102.525,102.54,1040699991.0
2007-06-12 09:28:00,102.54,102.54,102.52,102.53,1788899997.0
2007-06-12 09:29:00,102.53,102.57,102.51,102.57,1293499986.0
2007-06-12 09:30:00,102.57,102.58,102.565,102.57,716899991.0
2007-06-12 09:31:00,102.57,102.58,102.57,102.57,506699997.0
2007-06-12 09:32:00,102.58,102.58,102.57,102.57,36799999.0
2007-06-12 09:33:00,102.575,102.58,102.56,102.57,576299994.0
2007-06-12 09:34:00,102.57,102.58,102.56,102.58,592099997.0
2007-06-12 09:35:00,102.58,102.585,102.57,102.58,754499986.0
2007-06-12 09:36:00,102.58,102.58,102.58,102.58,175399998.0
2007-06-12 09:37:00,102.546,102.553,102.517,102.521,132799999.0
2007-06-12 09:38:00,102.58,102.58,102.57,102.57,617099994.0
2007-06-12 09:39:00,102.57,102.58,102.56,102.57,463700000.0
2007-06-12 09:40:00,102.575,102.58,102.565,102.58,526000001.0
2007-06-12 09:41:00,102.58,102.6,102.57,102.59,1500199983.0
2007-06-12 09:42:00,102.59,102.6,102.58,102.6,338799996.0
2007-06-12 09:43:00,102.6,102.62,102.59,102.62,872400004.0
2007-06-12 09:44:00,102.62,102.65,102.62,102.65,1471500006.0
2007-06-12 09:45:00,102.64,102.67,102.63,102.66,1432800000.0
2007-06-12 09:46:00,102.66,102.67,102.65,102.65,462599998.0
2007-06-12 09:47:00,102.65,102.65,102.64,102.645,367899997.0
2007-06-12 09:48:00,102.65,102.66,102.63,102.65,747799996.0
2007-06-12 09:49:00,102.65,102.65,102.63,102.65,723899986.0
2007-06-12 09:50:00,102.65,102.65,102.625,102.63,1482799997.0
2007-06-12 09:51:00,102.64,102.65,102.64,102.65,1353199999.0
2007-06-12 09:52:00,102.65,102.65,102.65,102.65,397699994.0
2007-06-12 09:53:00,102.65,102.66,102.63,102.65,1545699985.0
2007-06-12 09:54:00,102.65,102.67,102.64,102.65,1047799989.0
2007-06-12 09:55:00,102.65,102.65,102.625,102.64,1056400006.0
2007-06-12 09:56:00,102.64,102.66,102.62,102.62,1533899998.0
2007-06-12 09:57:00,102.64,102.65,102.62,102.62,1533899998.0
2007-06-12 09:58:00,102.63,102.64,102.6,102.6,1021300002.0
2007-06-12 09:59:00,102.61,102.61,102.58,102.61,634500003.0
2007-06-12 10:00:00,102.61,102.63,102.6,102.62,634500003.0
2007-06-12 10:01:00,102.62,102.63,102.59,102.6,1283500002.0
2007-06-12 10:02:00,102.6,102.61,102.59,102.6,654799997.0
2007-06-12 10:03:00,102.6,102.61,102.6,102.61,375200000.0
2007-06-12 10:04:00,102.61,102.62,102.605,102.605,1585000003.0
2007-06-12 10:05:00,102.605,102.65,102.605,102.65,1446100002.0
2007-06-12 10:06:00,102.65,102.69,102.64,102.68,934599998.0
2007-06-12 10:07:00,102.68,102.69,102.67,102.67,1609899990.0
2007-06-12 10:08:00,102.68,102.69,102.67,102.67,634399993.0
2007-06-12 10:09:00,102.67,102.7,102.67,102.68,281900003.0
2007-06-12 10:10:00,102.67,102.69,102.67,102.69,564899991.0
2007-06-12 10:11:00,102.69,102.69,102.66,102.67,796899997.0
2007-06-12 10:12:00,102.67,102.67,102.66,102.66,561399995.0
2007-06-12 10:13:00,102.66,102.66,102.655,102.66,355999996.0
2007-06-12 10:14:00,102.66,102.67,102.65,102.65,820099993.0
2007-06-12 10:15:00,102.65,102.66,102.65,102.65,772700003.0
2007-06-12 10:16:00,102.65,102.67,102.65,102.66,774499998.0
2007-06-12 10:17:00,102.66,102.68,102.66,102.67,763600001.0
2007-06-12 10:18:00,102.68,102.68,102.65,102.665,1439999996.0
2007-06-12 10:19:00,102.67,102.68,102.66,102.67,1305299985.0
2007-06-12 10:20:00,102.67,102.67,102.64,102.65,754299995.0
2007-06-12 10:21:00,102.65,102.66,102.635,102.635,1409700001.0
2007-06-12 10:22:00,102.63,102.64,102.605,102.62,2031799989.0
2007-06-12 10:23:00,102.63,102.64,102.61,102.62,1803099992.0
2007-06-12 10:24:00,102.62,102.64,102.6,102.61,1943800004.0
2007-06-12 10:25:00,102.62,102.63,102.6,102.61,1412800010.0
2007-06-12 10:26:00,102.61,102.62,102.56,102.56,1615599991.0
2007-06-12 10:27:00,102.55,102.57,102.55,102.57,1784699994.0
2007-06-12 10:28:00,102.6,102.62,102.59,102.59,1784699994.0
2007-06-12 10:29:00,102.59,102.6,102.57,102.6,680699995.0
2007-06-12 10:30:00,102.6,102.61,102.58,102.6,875599992.0
2007-06-12 10:31:00,102.6,102.6,102.52,102.52,1195999999.0
2007-06-12 10:32:00,102.51,102.55,102.5,102.53,1826300002.0
2007-06-12 10:33:00,102.53,102.55,102.49,102.525,1826300002.0
2007-06-12 10:34:00,102.525,102.54,102.5,102.5,1913499981.0
2007-06-12 10:35:00,102.48,102.5,102.48,102.5,1059800005.0
2007-06-12 10:36:00,102.515,102.53,102.515,102.52,1059800005.0
2007-06-12 10:37:00,102.52,102.53,102.51,102.51,1270100003.0
2007-06-12 10:38:00,102.51,102.54,102.51,102.53,1581199990.0
2007-06-12 10:39:00,102.53,102.53,102.5,102.5,1250700001.0
2007-06-12 10:40:00,102.5,102.5,102.485,102.5,1520000001.0
2007-06-12 10:41:00,102.5,102.52,102.5,102.5,550699997.0
2007-06-12 10:42:00,102.5,102.51,102.49,102.51,499099994.0
2007-06-12 10:43:00,102.51,102.54,102.51,102.54,681299999.0
2007-06-12 10:44:00,102.53,102.53,102.5,102.53,289599998.0
2007-06-12 10:45:00,102.53,102.53,102.52,102.53,289599998.0
2007-06-12 10:46:00,102.53,102.55,102.53,102.55,595199999.0
2007-06-12 10:47:00,102.545,102.57,102.54,102.56,378399999.0
2007-06-12 10:48:00,102.56,102.59,102.56,102.59,1462200007.0
2007-06-12 10:49:00,102.59,102.59,102.58,102.59,1091099992.0
2007-06-12 10:50:00,102.59,102.6,102.58,102.59,1001500000.0
2007-06-12 10:51:00,102.59,102.595,102.59,102.59,297500005.0
2007-06-12 10:52:00,102.595,102.61,102.585,102.6,2073699974.0
2007-06-12 10:53:00,102.6,102.6,102.55,102.58,1321699987.0
2007-06-12 10:54:00,102.58,102.6,102.56,102.58,1833499984.0
2007-06-12 10:55:00,102.58,102.59,102.57,102.59,1126600002.0
2007-06-12 10:56:00,102.59,102.6,102.56,102.56,802900001.0
2007-06-12 10:57:00,102.56,102.58,102.56,102.57,2046199990.0
2007-06-12 10:58:00,102.57,102.57,102.55,102.55,781299993.0
2007-06-12 10:59:00,102.555,102.57,102.53,102.56,1192499995.0
2007-06-12 11:00:00,102.56,102.56,102.53,102.55,623800005.0
2007-06-12 11:01:00,102.55,102.56,102.53,102.55,604300011.0
2007-06-12 11:02:00,102.55,102.57,102.49,102.49,493200004.0
2007-06-12 11:03:00,102.54,102.57,102.54,102.565,424999997.0
2007-06-12 11:04:00,102.565,102.57,102.55,102.56,382200000.0
2007-06-12 11:05:00,102.56,102.56,102.56,102.56,147900000.0
2007-06-12 11:06:00,102.56,102.56,102.54,102.555,235300001.0
2007-06-12 11:07:00,102.56,102.56,102.545,102.545,408799999.0
2007-06-12 11:08:00,102.55,102.58,102.55,102.58,880399991.0
2007-06-12 11:09:00,102.59,102.6,102.57,102.59,866000011.0
2007-06-12 11:10:00,102.59,102.62,102.57,102.59,2051399986.0
2007-06-12 11:11:00,102.58,102.6,102.58,102.59,1391999987.0
2007-06-12 11:12:00,102.6,102.6,102.59,102.6,1269999989.0
2007-06-12 11:13:00,102.6,102.61,102.58,102.6,1253199997.0
2007-06-12 11:14:00,102.6,102.6,102.59,102.6,1528199988.0
2007-06-12 11:15:00,102.6,102.6,102.58,102.6,1438099987.0
2007-06-12 11:16:00,102.6,102.61,102.595,102.61,688099995.0
2007-06-12 11:17:00,102.61,102.61,102.59,102.59,1347499987.0
2007-06-12 11:18:00,102.59,102.62,102.59,102.6,1414200005.0
2007-06-12 11:19:00,102.6,102.62,102.6,102.61,765399999.0
2007-06-12 11:20:00,102.61,102.61,102.6,102.6,99199999.0
2007-06-12 11:21:00,102.6,102.61,102.56,102.57,1592300002.0
2007-06-12 11:22:00,102.57,102.59,102.57,102.58,1020899996.0
2007-06-12 11:23:00,102.58,102.58,102.56,102.575,960899989.0
2007-06-12 11:24:00,102.575,102.6,102.57,102.6,740799997.0
2007-06-12 11:25:00,102.6,102.6,102.55,102.55,665599998.0
2007-06-12 11:26:00,102.55,102.55,102.53,102.53,401400001.0
2007-06-12 11:27:00,102.535,102.55,102.53,102.54,392999999.0
2007-06-12 11:28:00,102.54,102.54,102.52,102.52,579900002.0
2007-06-12 11:29:00,102.52,102.55,102.52,102.55,963899996.0
2007-06-12 11:30:00,102.54,102.57,102.54,102.55,750199993.0
2007-06-12 11:31:00,102.55,102.56,102.55,102.555,107199998.0
2007-06-12 11:32:00,102.56,102.56,102.55,102.55,479199999.0
2007-06-12 11:33:00,102.55,102.58,102.55,102.58,403199998.0
2007-06-12 11:34:00,102.57,102.58,102.555,102.58,1473099983.0
2007-06-12 11:35:00,102.58,102.59,102.57,102.58,1471999997.0
2007-06-12 11:36:00,102.58,102.6,102.57,102.59,1116099995.0
2007-06-12 11:37:00,102.59,102.59,102.57,102.58,625299994.0
2007-06-12 11:38:00,102.58,102.58,102.58,102.58,359999997.0
2007-06-12 11:39:00,102.59,102.59,102.56,102.57,1069999987.0
2007-06-12 11:40:00,102.57,102.57,102.56,102.56,382999999.0
2007-06-12 11:41:00,102.56,102.56,102.535,102.555,789599993.0
2007-06-12 11:42:00,102.55,102.57,102.53,102.53,1394099998.0
2007-06-12 11:43:00,102.535,102.56,102.535,102.56,485200002.0
2007-06-12 11:44:00,102.55,102.57,102.545,102.56,854499997.0
2007-06-12 11:45:00,102.55,102.56,102.54,102.56,180799999.0
2007-06-12 11:46:00,102.56,102.56,102.56,102.56,32000000.0
2007-06-12 11:47:00,102.56,102.56,102.55,102.56,369400002.0
2007-06-12 11:48:00,102.57,102.58,102.55,102.56,317700001.0
2007-06-12 11:49:00,102.555,102.59,102.555,102.58,473300003.0
2007-06-12 11:50:00,102.58,102.59,102.58,102.59,71200000.0
2007-06-12 11:51:00,102.59,102.59,102.57,102.575,203199997.0
2007-06-12 11:52:00,102.59,102.61,102.59,102.6,398400001.0
2007-06-12 11:53:00,102.6,102.61,102.585,102.61,381499997.0
2007-06-12 11:54:00,102.605,102.61,102.59,102.6,1168599994.0
2007-06-12 11:55:00,102.61,102.61,102.58,102.59,1493299996.0
2007-06-12 11:56:00,102.6,102.62,102.58,102.6,632699995.0
2007-06-12 11:57:00,102.61,102.61,102.59,102.6,722599999.0
2007-06-12 11:58:00,102.6,102.61,102.59,102.6,496999997.0
2007-06-12 11:59:00,102.59,102.6,102.57,102.59,368900001.0
2007-06-12 12:00:00,102.6,102.6,102.58,102.58,232899998.0
2007-06-12 12:01:00,102.59,102.6,102.57,102.6,425599999.0
2007-06-12 12:02:00,102.59,102.59,102.58,102.59,253399997.0
2007-06-12 12:03:00,102.585,102.59,102.58,102.58,215600002.0
2007-06-12 12:04:00,102.59,102.6,102.57,102.58,869299994.0
2007-06-12 12:05:00,102.59,102.61,102.59,102.6,413899989.0
2007-06-12 12:06:00,102.6,102.6,102.585,102.6,195199999.0
2007-06-12 12:07:00,102.6,102.62,102.6,102.62,141500001.0
2007-06-12 12:08:00,102.62,102.64,102.62,102.63,829599997.0
2007-06-12 12:09:00,102.625,102.66,102.61,102.66,1568900001.0
2007-06-12 12:10:00,102.66,102.66,102.64,102.64,1572400008.0
2007-06-12 12:11:00,102.645,102.66,102.64,102.64,1239899986.0
2007-06-12 12:12:00,102.65,102.66,102.65,102.66,262399998.0
2007-06-12 12:13:00,102.66,102.67,102.64,102.67,769999992.0
2007-06-12 12:14:00,102.67,102.67,102.64,102.66,926099997.0
2007-06-12 12:15:00,102.66,102.66,102.66,102.66,253999999.0
2007-06-12 12:16:00,102.66,102.66,102.64,102.65,1892799993.0
2007-06-12 12:17:00,102.63,102.68,102.63,102.68,1970899981.0
2007-06-12 12:18:00,102.68,102.72,102.66,102.66,1970899981.0
2007-06-12 12:19:00,102.66,102.69,102.65,102.66,1967999997.0
2007-06-12 12:20:00,102.67,102.67,102.65,102.65,1300100003.0
2007-06-12 12:21:00,102.67,102.67,102.65,102.66,1024299990.0
2007-06-12 12:22:00,102.66,102.69,102.63,102.68,1671499987.0
2007-06-12 12:23:00,102.68,102.68,102.64,102.67,2084500005.0
2007-06-12 12:24:00,102.67,102.69,102.67,102.68,1056099991.0
2007-06-12 12:25:00,102.685,102.7,102.67,102.7,780000004.0
2007-06-12 12:26:00,102.7,102.7,102.68,102.7,655299997.0
2007-06-12 12:27:00,102.7,102.71,102.68,102.69,1277500002.0
2007-06-12 12:28:00,102.69,102.7,102.68,102.69,726699991.0
2007-06-12 12:29:00,102.69,102.69,102.685,102.69,803200005.0
2007-06-12 12:30:00,102.69,102.69,102.67,102.68,862799999.0
2007-06-12 12:31:00,102.68,102.68,102.67,102.68,650399999.0
2007-06-12 12:32:00,102.68,102.68,102.64,102.64,869600001.0
2007-06-12 12:33:00,102.65,102.65,102.63,102.64,2014699999.0
2007-06-12 12:34:00,102.64,102.65,102.64,102.64,1064599999.0
2007-06-12 12:35:00,102.64,102.64,102.625,102.63,317000000.0
2007-06-12 12:36:00,102.63,102.63,102.62,102.62,234399998.0
2007-06-12 12:37:00,102.62,102.62,102.58,102.59,1630799967.0
2007-06-12 12:38:00,102.59,102.6,102.58,102.58,1076000006.0
2007-06-12 12:39:00,102.59,102.61,102.59,102.59,665399996.0
2007-06-12 12:40:00,102.59,102.6,102.59,102.6,740499993.0
2007-06-12 12:41:00,102.6,102.61,102.6,102.61,1051400016.0
2007-06-12 12:42:00,102.61,102.62,102.6,102.6,745200002.0
2007-06-12 12:43:00,102.6,102.62,102.6,102.62,468000000.0
2007-06-12 12:44:00,102.62,102.62,102.62,102.62,34400000.0
2007-06-12 12:45:00,102.62,102.62,102.61,102.615,414799995.0
2007-06-12 12:46:00,102.615,102.62,102.6,102.61,1230299997.0
2007-06-12 12:47:00,102.62,102.64,102.61,102.64,756399995.0
2007-06-12 12:48:00,102.64,102.65,102.63,102.65,756399995.0
2007-06-12 12:49:00,102.66,102.67,102.66,102.66,466599994.0
2007-06-12 12:50:00,102.66,102.66,102.64,102.65,289399995.0
2007-06-12 12:51:00,102.65,102.655,102.65,102.65,272799999.0
2007-06-12 12:52:00,102.65,102.67,102.65,102.66,762299989.0
2007-06-12 12:53:00,102.67,102.68,102.66,102.68,311399996.0
2007-06-12 12:54:00,102.68,102.69,102.66,102.69,597499997.0
2007-06-12 12:55:00,102.69,102.7,102.675,102.69,442899995.0
2007-06-12 12:56:00,102.69,102.69,102.68,102.69,141999998.0
2007-06-12 12:57:00,102.69,102.69,102.66,102.67,164699998.0
2007-06-12 12:58:00,102.67,102.7,102.67,102.7,1042299994.0
2007-06-12 12:59:00,102.7,102.7,102.67,102.68,1421199986.0
2007-06-12 13:00:00,102.68,102.68,102.665,102.665,207800000.0
2007-06-12 13:01:00,102.67,102.68,102.65,102.65,522399999.0
2007-06-12 13:02:00,102.65,102.65,102.635,102.64,218199999.0
2007-06-12 13:03:00,102.64,102.64,102.61,102.62,1607899993.0
2007-06-12 13:04:00,102.62,102.62,102.6,102.61,1047000004.0
2007-06-12 13:05:00,102.61,102.64,102.6,102.61,1486999988.0
2007-06-12 13:06:00,102.62,102.62,102.59,102.6,1023299997.0
2007-06-12 13:07:00,102.6,102.6,102.58,102.58,696000001.0
2007-06-12 13:08:00,102.57,102.6,102.57,102.59,698000002.0
2007-06-12 13:09:00,102.59,102.59,102.54,102.555,871899994.0
2007-06-12 13:10:00,102.56,102.56,102.55,102.55,747399998.0
2007-06-12 13:11:00,102.56,102.57,102.56,102.57,208000000.0
2007-06-12 13:12:00,102.57,102.58,102.57,102.58,568499992.0
2007-06-12 13:13:00,102.58,102.6,102.58,102.59,1232699991.0
2007-06-12 13:14:00,102.59,102.59,102.57,102.57,1374699998.0
2007-06-12 13:15:00,102.57,102.58,102.545,102.545,1298399996.0
2007-06-12 13:16:00,102.55,102.55,102.54,102.55,630399995.0
2007-06-12 13:17:00,102.55,102.56,102.54,102.54,842199996.0
2007-06-12 13:18:00,102.54,102.54,102.49,102.52,1158699981.0
2007-06-12 13:19:00,102.52,102.52,102.49,102.51,1410399979.0
2007-06-12 13:20:00,102.51,102.53,102.5,102.52,1249399990.0
2007-06-12 13:21:00,102.52,102.53,102.5,102.5,1004599988.0
2007-06-12 13:22:00,102.5,102.54,102.5,102.51,1223400003.0
2007-06-12 13:23:00,102.51,102.55,102.51,102.55,1516899988.0
2007-06-12 13:24:00,102.55,102.58,102.54,102.555,2007799977.0
2007-06-12 13:25:00,102.53,102.55,102.53,102.55,1153599994.0
2007-06-12 13:26:00,102.555,102.56,102.53,102.56,1153599994.0
2007-06-12 13:27:00,102.55,102.58,102.545,102.55,946199994.0
2007-06-12 13:28:00,102.55,102.56,102.55,102.56,845400003.0
2007-06-12 13:29:00,102.57,102.57,102.55,102.55,691999995.0
2007-06-12 13:30:00,102.56,102.6,102.56,102.59,1997299998.0
2007-06-12 13:31:00,102.59,102.6,102.57,102.57,1287299982.0
2007-06-12 13:32:00,102.57,102.59,102.57,102.58,902799995.0
2007-06-12 13:33:00,102.58,102.58,102.565,102.57,708200006.0
2007-06-12 13:34:00,102.57,102.58,102.56,102.58,817799990.0
2007-06-12 13:35:00,102.58,102.59,102.58,102.59,112800001.0
2007-06-12 13:36:00,102.58,102.59,102.58,102.58,113600004.0
2007-06-12 13:37:00,102.59,102.59,102.57,102.58,1386199989.0
2007-06-12 13:38:00,102.59,102.59,102.57,102.57,881099991.0
2007-06-12 13:39:00,102.57,102.6,102.57,102.6,526699997.0
2007-06-12 13:40:00,102.6,102.6,102.59,102.59,135199999.0
2007-06-12 13:41:00,102.59,102.6,102.59,102.59,235200002.0
2007-06-12 13:42:00,102.566,102.58,102.535,102.565,387199999.0
2007-06-12 13:43:00,102.59,102.6,102.59,102.6,323800003.0
2007-06-12 13:44:00,102.6,102.6,102.59,102.6,579999994.0
2007-06-12 13:45:00,102.6,102.62,102.59,102.61,1044600000.0
2007-06-12 13:46:00,102.61,102.62,102.58,102.62,1091799997.0
2007-06-12 13:47:00,102.63,102.63,102.6,102.62,993599996.0
2007-06-12 13:48:00,102.62,102.63,102.6,102.62,648699996.0
2007-06-12 13:49:00,102.62,102.63,102.61,102.62,154400000.0
2007-06-12 13:50:00,102.62,102.62,102.6,102.61,82200000.0
2007-06-12 13:51:00,102.62,102.62,102.6,102.6,111299999.0
2007-06-12 13:52:00,102.6,102.64,102.6,102.64,1021699993.0
2007-06-12 13:53:00,102.64,102.64,102.63,102.64,479300004.0
2007-06-12 13:54:00,102.64,102.64,102.63,102.63,129999999.0
2007-06-12 13:55:00,102.64,102.64,102.63,102.64,495099997.0
2007-06-12 13:56:00,102.64,102.64,102.63,102.63,580999998.0
2007-06-12 13:57:00,102.63,102.63,102.62,102.62,450299996.0
2007-06-12 13:58:00,102.62,102.66,102.62,102.66,660099996.0
2007-06-12 13:59:00,102.66,102.66,102.62,102.64,1413699996.0
2007-06-12 14:00:00,102.64,102.65,102.63,102.63,239300001.0
2007-06-12 14:01:00,102.63,102.64,102.62,102.62,971699992.0
2007-06-12 14:02:00,102.62,102.64,102.62,102.62,265500001.0
2007-06-12 14:03:00,102.61,102.64,102.61,102.64,416799995.0
2007-06-12 14:04:00,102.64,102.64,102.59,102.59,1591899995.0
2007-06-12 14:05:00,102.59,102.61,102.59,102.6,371199999.0
2007-06-12 14:06:00,102.6,102.62,102.6,102.6,684900001.0
2007-06-12 14:07:00,102.61,102.63,102.61,102.63,1140899994.0
2007-06-12 14:08:00,102.63,102.63,102.6,102.62,693299998.0
2007-06-12 14:09:00,102.62,102.63,102.61,102.62,721899990.0
2007-06-12 14:10:00,102.62,102.63,102.62,102.62,723999993.0
2007-06-12 14:11:00,102.62,102.62,102.58,102.58,569999998.0
2007-06-12 14:12:00,102.59,102.61,102.58,102.595,1237200003.0
2007-06-12 14:13:00,102.595,102.615,102.57,102.59,1402299996.0
2007-06-12 14:14:00,102.585,102.59,102.57,102.57,1434399999.0
2007-06-12 14:15:00,102.58,102.59,102.57,102.58,1313899986.0
2007-06-12 14:16:00,102.585,102.6,102.57,102.58,1001699991.0
2007-06-12 14:17:00,102.58,102.58,102.58,102.58,435199999.0
2007-06-12 14:18:00,102.58,102.61,102.58,102.59,711099999.0
2007-06-12 14:19:00,102.59,102.61,102.59,102.61,351999996.0
2007-06-12 14:20:00,102.61,102.64,102.61,102.63,893899992.0
2007-06-12 14:21:00,102.63,102.63,102.61,102.61,689499993.0
2007-06-12 14:22:00,102.61,102.62,102.59,102.59,1181300000.0
2007-06-12 14:23:00,102.59,102.6,102.56,102.56,1659200011.0
2007-06-12 14:24:00,102.57,102.58,102.56,102.57,1081699995.0
2007-06-12 14:25:00,102.58,102.58,102.56,102.56,1772099994.0
2007-06-12 14:26:00,102.57,102.57,102.55,102.565,486200006.0
2007-06-12 14:27:00,102.57,102.58,102.56,102.56,388900003.0
2007-06-12 14:28:00,102.56,102.57,102.56,102.57,482900000.0
2007-06-12 14:29:00,102.57,102.57,102.56,102.56,246400002.0
2007-06-12 14:30:00,102.57,102.58,102.555,102.565,751500005.0
2007-06-12 14:31:00,102.56,102.58,102.56,102.58,959399994.0
2007-06-12 14:32:00,102.575,102.59,102.565,102.58,801799988.0
2007-06-12 14:33:00,102.58,102.58,102.55,102.55,387999995.0
2007-06-12 14:34:00,102.55,102.55,102.52,102.53,716399999.0
2007-06-12 14:35:00,102.53,102.55,102.53,102.53,1544699995.0
2007-06-12 14:36:00,102.53,102.53,102.52,102.53,756800007.0
2007-06-12 14:37:00,102.53,102.54,102.52,102.52,1221099999.0
2007-06-12 14:38:00,102.53,102.54,102.52,102.54,429599994.0
2007-06-12 14:39:00,102.54,102.55,102.54,102.54,693599993.0
2007-06-12 14:40:00,102.54,102.54,102.54,102.54,7200000.0
2007-06-12 14:41:00,102.55,102.55,102.53,102.53,1466499995.0
2007-06-12 14:42:00,102.53,102.53,102.49,102.49,684800004.0
2007-06-12 14:43:00,102.49,102.49,102.48,102.49,831999996.0
2007-06-12 14:44:00,102.49,102.51,102.48,102.5,1234899984.0
2007-06-12 14:45:00,102.5,102.51,102.48,102.5,1198800005.0
2007-06-12 14:46:00,102.5,102.51,102.495,102.5,716299989.0
2007-06-12 14:47:00,102.51,102.52,102.5,102.505,1398499992.0
2007-06-12 14:48:00,102.51,102.53,102.49,102.52,1094400007.0
2007-06-12 14:49:00,102.52,102.53,102.51,102.53,1158499999.0
2007-06-12 14:50:00,102.535,102.535,102.5,102.5,1520799997.0
2007-06-12 14:51:00,102.5,102.51,102.5,102.5,858799996.0
2007-06-12 14:52:00,102.5,102.51,102.49,102.49,650199992.0
2007-06-12 14:53:00,102.51,102.52,102.505,102.51,1244799988.0
2007-06-12 14:54:00,102.51,102.52,102.5,102.51,1181000007.0
2007-06-12 14:55:00,102.51,102.51,102.5,102.5,116800000.0
2007-06-12 14:56:00,102.5,102.5,102.47,102.47,210599998.0
2007-06-12 14:57:00,102.48,102.51,102.47,102.51,1432999992.0
2007-06-12 14:58:00,102.51,102.51,102.48,102.49,630200000.0
2007-06-12 14:59:00,102.49,102.5,102.47,102.49,707200006.0
2007-06-12 15:00:00,102.49,102.51,102.49,102.51,1002400010.0
2007-06-12 15:01:00,102.51,102.52,102.505,102.52,628799997.0
2007-06-12 15:02:00,102.52,102.53,102.49,102.51,996299994.0
2007-06-12 15:03:00,102.52,102.52,102.5,102.52,439899999.0
2007-06-12 15:04:00,102.52,102.53,102.51,102.51,319899998.0
2007-06-12 15:05:00,102.51,102.53,102.48,102.48,1692299982.0
2007-06-12 15:06:00,102.49,102.5,102.48,102.5,861399993.0
2007-06-12 15:07:00,102.48,102.49,102.47,102.48,1449499980.0
2007-06-12 15:08:00,102.48,102.48,102.46,102.47,654000008.0
2007-06-12 15:09:00,102.47,102.47,102.47,102.47,276000000.0
2007-06-12 15:10:00,102.46,102.46,102.445,102.45,636500002.0
2007-06-12 15:11:00,102.45,102.46,102.44,102.45,824000000.0
2007-06-12 15:12:00,102.45,102.48,102.45,102.48,925899989.0
2007-06-12 15:13:00,102.48,102.5,102.48,102.49,1342099995.0
2007-06-12 15:14:00,102.49,102.5,102.48,102.48,1016800001.0
2007-06-12 15:15:00,102.48,102.48,102.46,102.47,920299997.0
2007-06-12 15:16:00,102.47,102.47,102.45,102.465,1078500002.0
2007-06-12 15:17:00,102.465,102.47,102.45,102.46,1025300000.0
2007-06-12 15:18:00,102.46,102.47,102.45,102.46,741199999.0
2007-06-12 15:19:00,102.46,102.46,102.42,102.425,1444799999.0
2007-06-12 15:20:00,102.425,102.46,102.425,102.44,1163699996.0
2007-06-12 15:21:00,102.44,102.45,102.43,102.435,728199998.0
2007-06-12 15:22:00,102.44,102.47,102.43,102.43,1610599991.0
2007-06-12 15:23:00,102.43,102.43,102.41,102.43,1156199984.0
2007-06-12 15:24:00,102.43,102.45,102.42,102.44,1237500004.0
2007-06-12 15:25:00,102.44,102.455,102.43,102.455,587499998.0
2007-06-12 15:26:00,102.45,102.48,102.445,102.47,1931499982.0
2007-06-12 15:27:00,102.47,102.5,102.47,102.485,814399990.0
2007-06-12 15:28:00,102.485,102.53,102.48,102.52,902199993.0
2007-06-12 15:29:00,102.52,102.53,102.5,102.525,1231899994.0
2007-06-12 15:30:00,102.53,102.53,102.49,102.49,773500000.0
2007-06-12 15:31:00,102.51,102.52,102.495,102.5,855100003.0
2007-06-12 15:32:00,102.5,102.51,102.47,102.48,1379899982.0
2007-06-12 15:33:00,102.47,102.48,102.44,102.47,1423799993.0
2007-06-12 15:34:00,102.46,102.48,102.46,102.47,1498399982.0
2007-06-12 15:35:00,102.48,102.53,102.48,102.5,1284799995.0
2007-06-12 15:36:00,102.51,102.53,102.5,102.51,1284799995.0
2007-06-12 15:37:00,102.52,102.52,102.5,102.51,1182399998.0
2007-06-12 15:38:00,102.51,102.53,102.51,102.51,1704999993.0
2007-06-12 15:39:00,102.53,102.54,102.52,102.52,1704999993.0
2007-06-12 15:40:00,102.53,102.54,102.52,102.53,817500005.0
2007-06-12 15:41:00,102.53,102.54,102.515,102.53,641899993.0
2007-06-12 15:42:00,102.53,102.53,102.52,102.53,1255899997.0
2007-06-12 15:43:00,102.53,102.58,102.53,102.56,1858100005.0
2007-06-12 15:44:00,102.56,102.58,102.56,102.58,1404300012.0
2007-06-12 15:45:00,102.58,102.6,102.57,102.585,1202799997.0
2007-06-12 15:46:00,102.58,102.58,102.57,102.57,607200008.0
2007-06-12 15:47:00,102.57,102.58,102.53,102.535,543400000.0
2007-06-12 15:48:00,102.54,102.56,102.53,102.56,893299995.0
2007-06-12 15:49:00,102.57,102.57,102.55,102.56,736799997.0
2007-06-12 15:50:00,102.56,102.56,102.53,102.54,1289299986.0
2007-06-12 15:51:00,102.54,102.55,102.53,102.54,922199990.0
2007-06-12 15:52:00,102.54,102.55,102.535,102.545,1586600000.0
2007-06-12 15:53:00,102.54,102.56,102.535,102.54,1937100001.0
2007-06-12 15:54:00,102.54,102.55,102.54,102.54,1305999981.0
2007-06-12 15:55:00,102.54,102.54,102.51,102.515,626399999.0
2007-06-12 15:56:00,102.515,102.53,102.51,102.53,524299996.0
2007-06-12 15:57:00,102.53,102.535,102.5,102.51,1904999984.0
2007-06-12 15:58:00,102.46,102.48,102.46,102.46,1385599997.0
2007-06-12 15:59:00,102.49,102.52,102.48,102.5,1385599997.0
2007-06-12 16:00:00,102.5,102.5,102.45,102.47,2036699999.0
2007-06-12 16:01:00,102.465,102.47,102.44,102.455,934399988.0
2007-06-12 16:02:00,102.455,102.46,102.45,102.45,1380500003.0
2007-06-12 16:03:00,102.45,102.45,102.42,102.43,1493300009.0
2007-06-12 16:04:00,102.43,102.435,102.4,102.41,1473299992.0
2007-06-12 16:05:00,102.41,102.42,102.39,102.41,1166899996.0
2007-06-12 16:06:00,102.405,102.43,102.4,102.43,1162599998.0
2007-06-12 16:07:00,102.42,102.44,102.41,102.42,1516699994.0
2007-06-12 16:08:00,102.42,102.44,102.42,102.44,1676899994.0
2007-06-12 16:09:00,102.39,102.46,102.39,102.44,1233599999.0
2007-06-12 16:10:00,102.46,102.48,102.46,102.48,1233599999.0
2007-06-12 16:11:00,102.49,102.5,102.48,102.48,1403999985.0
2007-06-12 16:12:00,102.48,102.51,102.48,102.5,1053099996.0
2007-06-12 16:13:00,102.51,102.51,102.46,102.46,819999997.0
2007-06-12 16:14:00,102.46,102.47,102.44,102.46,1660999993.0
2007-06-12 16:15:00,102.47,102.47,102.45,102.46,1969499995.0
2007-06-12 16:16:00,102.46,102.47,102.45,102.46,1504299984.0
2007-06-12 16:17:00,102.46,102.47,102.45,102.47,720500000.0
2007-06-12 16:18:00,102.47,102.47,102.44,102.45,1328399991.0
2007-06-12 16:19:00,102.45,102.46,102.43,102.43,1012199994.0
2007-06-12 16:20:00,102.43,102.44,102.41,102.41,387499999.0
2007-06-12 16:21:00,102.43,102.43,102.41,102.41,387499999.0
2007-06-12 16:22:00,102.43,102.43,102.41,102.43,387499999.0
2007-06-12 16:23:00,102.43,102.43,102.4,102.42,787599996.0
2007-06-12 16:24:00,102.42,102.42,102.375,102.39,770299988.0
2007-06-12 16:25:00,102.38,102.43,102.38,102.43,1741099998.0
2007-06-12 16:26:00,102.43,102.48,102.42,102.45,1604500002.0
2007-06-12 16:27:00,102.45,102.46,102.44,102.46,496399999.0
2007-06-12 16:28:00,102.44,102.45,102.42,102.45,667999999.0
2007-06-12 16:29:00,102.45,102.45,102.42,102.43,669399999.0
2007-06-12 16:30:00,102.44,102.44,102.43,102.44,233500000.0
2007-06-12 16:31:00,102.44,102.45,102.44,102.45,296000000.0
2007-06-12 16:32:00,102.45,102.47,102.445,102.45,723499997.0
2007-06-12 16:33:00,102.45,102.45,102.4,102.41,937999993.0
2007-06-12 16:34:00,102.43,102.43,102.4,102.42,1365999988.0
2007-06-12 16:35:00,102.42,102.43,102.39,102.4,1117899992.0
2007-06-12 16:36:00,102.41,102.41,102.4,102.4,907799993.0
2007-06-12 16:37:00,102.4,102.43,102.4,102.42,1518200011.0
2007-06-12 16:38:00,102.42,102.435,102.42,102.42,1920499994.0
2007-06-12 16:39:00,102.42,102.44,102.42,102.43,997900006.0
2007-06-12 16:40:00,102.43,102.43,102.43,102.43,468400002.0
2007-06-12 16:41:00,102.43,102.45,102.42,102.45,1482699992.0
2007-06-12 16:42:00,102.45,102.48,102.44,102.47,1464099996.0
2007-06-12 16:43:00,102.47,102.52,102.47,102.52,1265599992.0
2007-06-12 16:44:00,102.5,102.52,102.5,102.51,1176399999.0
2007-06-12 16:45:00,102.51,102.51,102.49,102.51,882999996.0
2007-06-12 16:46:00,102.51,102.51,102.49,102.51,1475599993.0
2007-06-12 16:47:00,102.51,102.53,102.5,102.51,1371999986.0
2007-06-12 16:48:00,102.51,102.51,102.49,102.49,1257199995.0
2007-06-12 16:49:00,102.49,102.52,102.49,102.52,1541200012.0
2007-06-12 16:50:00,102.52,102.54,102.5,102.525,1755499974.0
2007-06-12 16:51:00,102.53,102.54,102.51,102.53,972499984.0
2007-06-12 16:52:00,102.54,102.55,102.52,102.55,981399995.0
2007-06-12 16:53:00,102.55,102.58,102.535,102.58,631399991.0
2007-06-12 16:54:00,102.59,102.6,102.57,102.59,653300004.0
2007-06-12 16:55:00,102.59,102.59,102.575,102.58,932899999.0
2007-06-12 16:56:00,102.58,102.61,102.57,102.6,1270299997.0
2007-06-12 16:57:00,102.6,102.615,102.59,102.6,1766599990.0
2007-06-12 16:58:00,102.595,102.6,102.53,102.555,1655699985.0
2007-06-12 16:59:00,102.55,102.55,102.485,102.5,1168299993.0
2007-06-12 17:00:00,102.5,102.54,102.48,102.52,1902199987.0
2007-06-12 17:01:00,102.52,102.53,102.5,102.5,1844899984.0
2007-06-12 17:02:00,102.5,102.5,102.48,102.5,983400006.0
2007-06-12 17:03:00,102.5,102.5,102.46,102.47,2018000004.0
2007-06-12 17:04:00,102.47,102.47,102.45,102.46,436000014.0
2007-06-12 17:05:00,102.46,102.48,102.46,102.47,1114099996.0
2007-06-12 17:06:00,102.47,102.49,102.46,102.49,1317299996.0
2007-06-12 17:07:00,102.49,102.49,102.47,102.47,144500000.0
2007-06-12 17:08:00,102.47,102.47,102.45,102.46,577099997.0
2007-06-12 17:09:00,102.46,102.48,102.46,102.465,595999997.0
2007-06-12 17:10:00,102.47,102.48,102.46,102.47,1037599993.0
2007-06-12 17:11:00,102.47,102.47,102.43,102.46,1349299988.0
2007-06-12 17:12:00,102.465,102.48,102.465,102.47,945199999.0
2007-06-12 17:13:00,102.47,102.48,102.47,102.48,960699999.0
2007-06-12 17:14:00,102.48,102.48,102.47,102.48,1332399985.0
2007-06-12 17:15:00,102.48,102.51,102.465,102.48,1191600001.0
2007-06-12 17:16:00,102.49,102.5,102.48,102.5,749799988.0
2007-06-12 17:17:00,102.5,102.51,102.5,102.51,200000000.0
2007-06-12 17:18:00,102.51,102.51,102.5,102.51,366699997.0
2007-06-12 17:19:00,102.51,102.53,102.51,102.53,492799997.0
2007-06-12 17:20:00,102.53,102.54,102.51,102.53,405099996.0
2007-06-12 17:21:00,102.53,102.53,102.51,102.51,510999991.0
2007-06-12 17:22:00,102.515,102.54,102.51,102.53,722199997.0
2007-06-12 17:23:00,102.53,102.55,102.53,102.54,1356299997.0
2007-06-12 17:24:00,102.54,102.54,102.52,102.52,1085200004.0
2007-06-12 17:25:00,102.52,102.52,102.5,102.52,1564400012.0
2007-06-12 17:26:00,102.52,102.52,102.47,102.51,1556899995.0
2007-06-12 17:27:00,102.51,102.515,102.495,102.51,1059400007.0
2007-06-12 17:28:00,102.51,102.52,102.49,102.515,1839000001.0
2007-06-12 17:29:00,102.52,102.52,102.505,102.52,1110700001.0
2007-06-12 17:30:00,102.52,102.53,102.5,102.53,1677799996.0
2007-06-12 17:31:00,102.53,102.53,102.51,102.53,573599993.0
2007-06-12 17:32:00,102.54,102.55,102.525,102.54,70400000.0
2007-06-12 17:33:00,102.54,102.55,102.53,102.54,168000000.0
2007-06-12 17:34:00,102.53,102.55,102.53,102.54,200599999.0
2007-06-12 17:35:00,102.54,102.55,102.525,102.54,191499999.0
2007-06-12 17:36:00,102.55,102.58,102.54,102.57,289300002.0
2007-06-12 17:37:00,102.57,102.6,102.56,102.59,869300002.0
2007-06-12 17:38:00,102.59,102.6,102.575,102.575,321800000.0
2007-06-12 17:39:00,102.57,102.62,102.57,102.62,907899996.0
2007-06-12 17:40:00,102.61,102.63,102.61,102.61,1198100000.0
2007-06-12 17:41:00,102.61,102.64,102.61,102.64,1174199988.0
2007-06-12 17:42:00,102.64,102.64,102.595,102.6,988099995.0
2007-06-12 17:43:00,102.595,102.6,102.58,102.59,1288400000.0
2007-06-12 17:44:00,102.59,102.62,102.58,102.62,1218199997.0
2007-06-12 17:45:00,102.61,102.655,102.61,102.655,655900001.0
2007-06-12 17:46:00,102.655,102.69,102.65,102.68,1649000006.0
2007-06-12 17:47:00,102.675,102.675,102.65,102.65,1287100000.0
2007-06-12 17:48:00,102.65,102.68,102.64,102.68,1223799984.0
2007-06-12 17:49:00,102.68,102.68,102.66,102.66,511800008.0
2007-06-12 17:50:00,102.67,102.67,102.65,102.67,839500000.0
2007-06-12 17:51:00,102.67,102.67,102.64,102.64,532000002.0
2007-06-12 17:52:00,102.64,102.64,102.63,102.64,257399997.0
2007-06-12 17:53:00,102.64,102.68,102.63,102.68,840600005.0
2007-06-12 17:54:00,102.68,102.68,102.67,102.68,194399999.0
2007-06-12 17:55:00,102.68,102.73,102.68,102.73,2067199983.0
2007-06-12 17:56:00,102.73,102.75,102.71,102.75,686500002.0
2007-06-12 17:57:00,102.75,102.75,102.71,102.71,481400001.0
2007-06-12 17:58:00,102.71,102.72,102.7,102.71,621900001.0
2007-06-12 17:59:00,102.71,102.75,102.71,102.73,1047299991.0
2007-06-12 18:00:00,102.755,102.76,102.73,102.75,1047299991.0
2007-06-12 18:01:00,102.75,102.81,102.75,102.8,1383999996.0
2007-06-12 18:02:00,102.8,102.8,102.77,102.79,1675299994.0
2007-06-12 18:03:00,102.785,102.81,102.77,102.79,1161300010.0
2007-06-12 18:04:00,102.79,102.8,102.77,102.785,526999995.0
2007-06-12 18:05:00,102.78,102.8,102.78,102.8,451099994.0
2007-06-12 18:06:00,102.8,102.8,102.79,102.79,661500005.0
2007-06-12 18:07:00,102.79,102.79,102.75,102.75,868699990.0
2007-06-12 18:08:00,102.75,102.77,102.73,102.75,968999989.0
2007-06-12 18:09:00,102.75,102.77,102.74,102.77,527999999.0
2007-06-12 18:10:00,102.77,102.77,102.75,102.77,417000001.0
2007-06-12 18:11:00,102.77,102.77,102.72,102.72,736900000.0
2007-06-12 18:12:00,102.72,102.73,102.7,102.73,1181399992.0
2007-06-12 18:13:00,102.73,102.73,102.67,102.685,570199998.0
2007-06-12 18:14:00,102.69,102.69,102.67,102.68,488200003.0
2007-06-12 18:15:00,102.69,102.69,102.68,102.68,37600000.0
2007-06-12 18:16:00,102.68,102.69,102.68,102.69,90399999.0
2007-06-12 18:17:00,102.69,102.69,102.68,102.685,176799996.0
2007-06-12 18:18:00,102.69,102.69,102.67,102.69,203500000.0
2007-06-12 18:19:00,102.685,102.69,102.685,102.69,26200000.0
2007-06-12 18:20:00,102.69,102.69,102.685,102.69,26400000.0
2007-06-12 18:21:00,102.69,102.7,102.67,102.69,608299999.0
2007-06-12 18:22:00,102.69,102.7,102.685,102.685,126399999.0
2007-06-12 18:23:00,102.685,102.7,102.67,102.69,616499993.0
2007-06-12 18:24:00,102.69,102.7,102.69,102.7,102400000.0
2007-06-12 18:25:00,102.7,102.71,102.7,102.7,281599994.0
2007-06-12 18:26:00,102.7,102.71,102.7,102.71,49600001.0
2007-06-12 18:27:00,102.71,102.71,102.69,102.69,685699984.0
2007-06-12 18:28:00,102.69,102.7,102.69,102.7,66800001.0
2007-06-12 18:29:00,102.639,102.669,102.639,102.665,740799990.0
2007-06-12 18:30:00,102.7,102.7,102.69,102.69,285599995.0
2007-06-12 18:31:00,102.7,102.71,102.7,102.71,138300001.0
2007-06-12 18:32:00,102.71,102.71,102.7,102.71,139100001.0
2007-06-12 18:33:00,102.71,102.71,102.68,102.7,491399994.0
2007-06-12 18:34:00,102.695,102.695,102.68,102.69,394899997.0
2007-06-12 18:35:00,102.69,102.7,102.69,102.7,419199998.0
2007-06-12 18:36:00,102.7,102.71,102.7,102.705,413900004.0
2007-06-12 18:37:00,102.705,102.72,102.705,102.71,384000000.0
2007-06-12 18:38:00,102.705,102.71,102.7,102.71,406500000.0
2007-06-12 18:39:00,102.71,102.71,102.7,102.7,231999993.0
2007-06-12 18:40:00,102.7,102.71,102.69,102.7,392100000.0
2007-06-12 18:41:00,102.7,102.7,102.69,102.69,552700003.0
2007-06-12 18:42:00,102.69,102.71,102.69,102.71,371000002.0
2007-06-12 18:43:00,102.71,102.72,102.71,102.71,707300002.0
2007-06-12 18:44:00,102.72,102.74,102.71,102.73,707099996.0
2007-06-12 18:45:00,102.73,102.73,102.69,102.7,886899994.0
2007-06-12 18:46:00,102.695,102.695,102.67,102.675,933999997.0
2007-06-12 18:47:00,102.675,102.69,102.67,102.69,371599994.0
2007-06-12 18:48:00,102.69,102.7,102.69,102.69,650100006.0
2007-06-12 18:49:00,102.68,102.71,102.68,102.7,480099998.0
2007-06-12 18:50:00,102.7,102.71,102.69,102.71,208799994.0
2007-06-12 18:51:00,102.705,102.72,102.7,102.7,325700004.0
2007-06-12 18:52:00,102.7,102.73,102.69,102.72,1007499986.0
2007-06-12 18:53:00,102.72,102.73,102.72,102.73,80000000.0
2007-06-12 18:54:00,102.73,102.73,102.71,102.72,156099998.0
2007-06-12 18:55:00,102.72,102.72,102.72,102.72,13600000.0
2007-06-12 18:56:00,102.72,102.72,102.72,102.72,14200000.0
2007-06-12 18:57:00,102.72,102.72,102.715,102.715,44800000.0
2007-06-12 18:58:00,102.72,102.73,102.71,102.73,284099993.0
2007-06-12 18:59:00,102.73,102.73,102.705,102.72,402400000.0
2007-06-12 19:00:00,102.72,102.72,102.68,102.7,760600001.0
2007-06-12 19:01:00,102.7,102.7,102.7,102.7,500799999.0
2007-06-12 19:02:00,102.7,102.7,102.68,102.69,811899997.0
2007-06-12 19:03:00,102.69,102.7,102.69,102.7,151099999.0
2007-06-12 19:04:00,102.71,102.71,102.695,102.71,299999997.0
2007-06-12 19:05:00,102.7,102.71,102.69,102.69,207800001.0
2007-06-12 19:06:00,102.69,102.71,102.68,102.7,896800009.0
2007-06-12 19:07:00,102.7,102.71,102.67,102.67,509999999.0
2007-06-12 19:08:00,102.67,102.68,102.65,102.65,1163800001.0
2007-06-12 19:09:00,102.65,102.68,102.65,102.68,703400001.0
2007-06-12 19:10:00,102.67,102.67,102.65,102.67,1020899978.0
2007-06-12 19:11:00,102.67,102.68,102.66,102.67,515900000.0
2007-06-12 19:12:00,102.67,102.67,102.66,102.66,518799998.0
2007-06-12 19:13:00,102.66,102.66,102.645,102.66,279200002.0
2007-06-12 19:14:00,102.66,102.66,102.65,102.65,82999998.0
2007-06-12 19:15:00,102.65,102.66,102.65,102.66,283799993.0
2007-06-12 19:16:00,102.66,102.68,102.655,102.67,722600005.0
2007-06-12 19:17:00,102.66,102.675,102.66,102.67,831600003.0
2007-06-12 19:18:00,102.67,102.69,102.67,102.68,1179099995.0
2007-06-12 19:19:00,102.67,102.69,102.67,102.68,752000007.0
2007-06-12 19:20:00,102.68,102.7,102.68,102.7,782899995.0
2007-06-12 19:21:00,102.7,102.71,102.69,102.69,769000001.0
2007-06-12 19:22:00,102.7,102.7,102.69,102.69,668499988.0
2007-06-12 19:23:00,102.69,102.69,102.685,102.69,117399999.0
2007-06-12 19:24:00,102.7,102.7,102.68,102.69,482299998.0
2007-06-12 19:25:00,102.69,102.7,102.68,102.7,557499984.0
2007-06-12 19:26:00,102.68,102.71,102.68,102.7,589400000.0
2007-06-12 19:27:00,102.7,102.71,102.7,102.7,487800003.0
2007-06-12 19:28:00,102.7,102.7,102.7,102.7,265599993.0
2007-06-12 19:29:00,102.7,102.7,102.7,102.7,290399997.0
2007-06-12 19:30:00,102.7,102.71,102.7,102.71,456000000.0
2007-06-12 19:31:00,102.71,102.72,102.7,102.7,451599997.0
2007-06-12 19:32:00,102.7,102.71,102.69,102.71,929899989.0
2007-06-12 19:33:00,102.71,102.71,102.69,102.69,897699989.0
2007-06-12 19:34:00,102.705,102.71,102.69,102.695,444800001.0
2007-06-12 19:35:00,102.7,102.72,102.69,102.69,386199991.0
2007-06-12 19:36:00,102.7,102.7,102.695,102.695,103199999.0
2007-06-12 19:37:00,102.695,102.7,102.68,102.69,473000000.0
2007-06-12 19:38:00,102.69,102.695,102.69,102.69,540900007.0
2007-06-12 19:39:00,102.695,102.7,102.695,102.7,83200000.0
2007-06-12 19:40:00,102.7,102.72,102.7,102.72,633800001.0
2007-06-12 19:41:00,102.72,102.73,102.72,102.73,541099997.0
2007-06-12 19:42:00,102.73,102.73,102.705,102.705,563699995.0
2007-06-12 19:43:00,102.705,102.71,102.69,102.695,861799988.0
2007-06-12 19:44:00,102.7,102.7,102.69,102.7,444399996.0
2007-06-12 19:45:00,102.7,102.71,102.69,102.69,491099994.0
2007-06-12 19:46:00,102.69,102.7,102.69,102.7,506399994.0
2007-06-12 19:47:00,102.7,102.71,102.69,102.7,709899996.0
2007-06-12 19:48:00,102.7,102.715,102.7,102.71,484599995.0
2007-06-12 19:49:00,102.715,102.74,102.715,102.74,1496599994.0
2007-06-12 19:50:00,102.74,102.74,102.71,102.725,741200000.0
2007-06-12 19:51:00,102.725,102.73,102.725,102.73,135200000.0
2007-06-12 19:52:00,102.73,102.73,102.71,102.72,170899998.0
2007-06-12 19:53:00,102.72,102.73,102.72,102.73,84299998.0
2007-06-12 19:54:00,102.73,102.73,102.73,102.73,28800000.0
2007-06-12 19:55:00,102.73,102.73,102.72,102.73,567699996.0
2007-06-12 19:56:00,102.725,102.75,102.72,102.75,130299998.0
2007-06-12 19:57:00,102.74,102.75,102.74,102.74,472600002.0
2007-06-12 19:58:00,102.745,102.77,102.745,102.77,246599998.0
2007-06-12 19:59:00,102.77,102.77,102.76,102.77,436799997.0
2007-06-12 20:00:00,102.77,102.77,102.77,102.77,48500000.0
2007-06-12 20:01:00,102.77,102.79,102.77,102.79,888999997.0
2007-06-12 20:02:00,102.79,102.8,102.76,102.785,961799994.0
2007-06-12 20:03:00,102.785,102.79,102.77,102.78,1157099995.0
2007-06-12 20:04:00,102.78,102.78,102.77,102.78,321399995.0
2007-06-12 20:05:00,102.78,102.79,102.77,102.78,863599995.0
2007-06-12 20:06:00,102.78,102.79,102.76,102.775,1398299989.0
2007-06-12 20:07:00,102.78,102.78,102.76,102.78,498299995.0
2007-06-12 20:08:00,102.78,102.78,102.76,102.76,117300001.0
2007-06-12 20:09:00,102.76,102.77,102.76,102.77,502999992.0
2007-06-12 20:10:00,102.77,102.79,102.77,102.78,205299997.0
2007-06-12 20:11:00,102.78,102.78,102.74,102.74,297500002.0
2007-06-12 20:12:00,102.75,102.75,102.75,102.75,75600001.0
2007-06-12 20:13:00,102.75,102.76,102.74,102.76,165199997.0
2007-06-12 20:14:00,102.76,102.76,102.74,102.74,843800004.0
2007-06-12 20:15:00,102.74,102.75,102.74,102.75,231199998.0
2007-06-12 20:16:00,102.75,102.75,102.73,102.735,244599992.0
2007-06-12 20:17:00,102.74,102.75,102.74,102.75,206100000.0
2007-06-12 20:18:00,102.75,102.75,102.73,102.74,445199995.0
2007-06-12 20:19:00,102.74,102.74,102.73,102.74,270099997.0
2007-06-12 20:20:00,102.74,102.76,102.73,102.73,640800000.0
2007-06-12 20:21:00,102.74,102.75,102.74,102.745,33099999.0
2007-06-12 20:22:00,102.75,102.75,102.73,102.75,136399996.0
2007-06-12 20:23:00,102.755,102.76,102.71,102.72,845600000.0
2007-06-12 20:24:00,102.71,102.72,102.68,102.69,1110499999.0
2007-06-12 20:25:00,102.685,102.7,102.68,102.7,405899998.0
2007-06-12 20:26:00,102.7,102.7,102.69,102.69,405600004.0
2007-06-12 20:27:00,102.69,102.7,102.68,102.68,168999996.0
2007-06-12 20:28:00,102.67,102.68,102.67,102.68,743800004.0
2007-06-12 20:29:00,102.68,102.68,102.67,102.67,467599995.0
2007-06-12 20:30:00,102.68,102.7,102.67,102.695,1138099989.0
2007-06-12 20:31:00,102.695,102.71,102.695,102.71,76800000.0
2007-06-12 20:32:00,102.7,102.72,102.7,102.72,116300000.0
2007-06-12 20:33:00,102.71,102.72,102.71,102.71,209199997.0
2007-06-12 20:34:00,102.72,102.72,102.72,102.72,800000.0
2007-06-12 20:35:00,102.72,102.72,102.71,102.71,448000003.0
2007-06-12 20:36:00,102.71,102.71,102.69,102.7,256699997.0
2007-06-12 20:37:00,102.7,102.705,102.69,102.69,447600003.0
2007-06-12 20:38:00,102.69,102.69,102.64,102.65,950399996.0
2007-06-12 20:39:00,102.66,102.66,102.64,102.64,612699998.0
2007-06-12 20:40:00,102.63,102.65,102.63,102.635,1637699996.0
2007-06-12 20:41:00,102.64,102.65,102.63,102.65,1033599993.0
2007-06-12 20:42:00,102.65,102.66,102.64,102.65,584599998.0
2007-06-12 20:43:00,102.66,102.705,102.66,102.705,1074499990.0
2007-06-12 20:44:00,102.7,102.71,102.68,102.685,593399989.0
2007-06-12 20:45:00,102.69,102.69,102.655,102.66,650899995.0
2007-06-12 20:46:00,102.665,102.67,102.65,102.65,911699999.0
2007-06-12 20:47:00,102.66,102.66,102.66,102.66,179900000.0
2007-06-12 20:48:00,102.66,102.67,102.66,102.66,115900000.0
2007-06-12 20:49:00,102.66,102.68,102.64,102.65,798599998.0
2007-06-12 20:50:00,102.65,102.65,102.62,102.65,992000003.0
2007-06-12 20:51:00,102.65,102.66,102.63,102.66,990199999.0
2007-06-12 20:52:00,102.66,102.67,102.66,102.66,330699999.0
2007-06-12 20:53:00,102.66,102.67,102.655,102.67,307300000.0
2007-06-12 20:54:00,102.67,102.67,102.65,102.66,578099999.0
2007-06-12 20:55:00,102.66,102.67,102.65,102.66,486399994.0
2007-06-12 20:56:00,102.66,102.66,102.64,102.64,219999997.0
2007-06-12 20:57:00,102.64,102.64,102.6,102.605,1116999998.0
2007-06-12 20:58:00,102.61,102.61,102.57,102.6,1066799985.0
2007-06-12 20:59:00,102.6,102.63,102.6,102.61,659899989.0
2007-06-12 21:00:00,102.61,102.63,102.61,102.63,1189599990.0
2007-06-12 21:01:00,102.63,102.64,102.62,102.63,459200002.0
2007-06-12 21:02:00,102.62,102.63,102.61,102.63,179200000.0
2007-06-12 21:03:00,102.64,102.64,102.62,102.64,284499997.0
2007-06-12 21:04:00,102.64,102.65,102.62,102.63,357599992.0
2007-06-12 21:05:00,102.62,102.63,102.6,102.6,346199999.0
2007-06-12 21:06:00,102.6,102.61,102.59,102.6,1061099992.0
2007-06-12 21:07:00,102.595,102.61,102.58,102.58,788799988.0
2007-06-12 21:08:00,102.58,102.61,102.58,102.61,511700001.0
2007-06-12 21:09:00,102.61,102.62,102.61,102.62,317999994.0
2007-06-12 21:10:00,102.62,102.62,102.6,102.6,614999995.0
2007-06-12 21:11:00,102.6,102.62,102.59,102.6,555499998.0
2007-06-12 21:12:00,102.6,102.62,102.59,102.61,599499998.0
2007-06-12 21:13:00,102.61,102.62,102.61,102.62,118400002.0
2007-06-12 21:14:00,102.62,102.62,102.62,102.62,24000000.0
2007-06-12 21:15:00,102.62,102.625,102.61,102.625,410699993.0
2007-06-12 21:16:00,102.63,102.63,102.615,102.62,115400000.0
2007-06-12 21:17:00,102.62,102.63,102.6,102.61,1404199987.0
2007-06-12 21:18:00,102.6,102.6,102.58,102.6,1161899996.0
2007-06-12 21:19:00,102.6,102.6,102.59,102.6,473399994.0
2007-06-12 21:20:00,102.6,102.61,102.59,102.6,348599998.0
2007-06-12 21:21:00,102.6,102.61,102.59,102.61,172799999.0
2007-06-12 21:22:00,102.61,102.61,102.605,102.605,142399996.0
2007-06-12 21:23:00,102.61,102.61,102.605,102.61,104799999.0
2007-06-12 21:24:00,102.62,102.62,102.585,102.59,407699996.0
2007-06-12 21:25:00,102.59,102.6,102.59,102.59,419599995.0
2007-06-12 21:26:00,102.59,102.59,102.57,102.57,797599994.0
2007-06-12 21:27:00,102.57,102.58,102.57,102.58,286500001.0
2007-06-12 21:28:00,102.58,102.58,102.55,102.57,327700000.0
2007-06-12 21:29:00,102.56,102.58,102.56,102.56,375099996.0
2007-06-12 21:30:00,102.56,102.57,102.55,102.55,532800008.0
2007-06-12 21:31:00,102.56,102.57,102.56,102.565,105500000.0
2007-06-12 21:32:00,102.57,102.57,102.55,102.565,442400005.0
2007-06-12 21:33:00,102.565,102.58,102.565,102.57,640600003.0
2007-06-12 21:34:00,102.57,102.57,102.55,102.55,561100001.0
2007-06-12 21:35:00,102.55,102.57,102.55,102.56,305600001.0
2007-06-12 21:36:00,102.56,102.57,102.55,102.555,889199993.0
2007-06-12 21:37:00,102.555,102.555,102.51,102.51,403299999.0
2007-06-12 21:38:00,102.51,102.52,102.5,102.51,643599994.0
2007-06-12 21:39:00,102.51,102.52,102.495,102.51,121400000.0
2007-06-12 21:40:00,102.5,102.51,102.495,102.5,647400004.0
2007-06-12 21:41:00,102.5,102.51,102.5,102.51,118000001.0
2007-06-12 21:42:00,102.51,102.52,102.5,102.5,342799998.0
2007-06-12 21:43:00,102.51,102.52,102.51,102.52,987599990.0
2007-06-12 21:44:00,102.52,102.52,102.5,102.5,1036199995.0
2007-06-12 21:45:00,102.5,102.5,102.44,102.455,1263199995.0
2007-06-12 21:46:00,102.46,102.46,102.42,102.43,1133499998.0
2007-06-12 21:47:00,102.43,102.43,102.41,102.43,951499999.0
2007-06-12 21:48:00,102.42,102.42,102.4,102.42,1444199988.0
2007-06-12 21:49:00,102.425,102.44,102.42,102.44,651699997.0
2007-06-12 21:50:00,102.45,102.45,102.44,102.44,169599997.0
2007-06-12 21:51:00,102.44,102.44,102.44,102.44,311999999.0
2007-06-12 21:52:00,102.44,102.44,102.42,102.43,878800004.0
2007-06-12 21:53:00,102.43,102.44,102.4,102.43,500200003.0
2007-06-12 21:54:00,102.43,102.44,102.41,102.425,871099993.0
2007-06-12 21:55:00,102.42,102.43,102.42,102.425,1082000001.0
2007-06-12 21:56:00,102.43,102.44,102.43,102.44,351900001.0
2007-06-12 21:57:00,102.44,102.46,102.43,102.43,920200003.0
2007-06-12 21:58:00,102.43,102.43,102.415,102.425,351399996.0
2007-06-12 21:59:00,102.425,102.44,102.42,102.42,874799998.0
2007-06-12 22:00:00,102.43,102.43,102.41,102.42,895800005.0
2007-06-12 22:01:00,102.41,102.45,102.39,102.45,738099996.0
2007-06-12 22:02:00,102.44,102.46,102.44,102.44,524600004.0
2007-06-12 22:03:00,102.445,102.46,102.435,102.45,260800001.0
2007-06-12 22:04:00,102.45,102.45,102.44,102.44,596999995.0
2007-06-12 22:05:00,102.45,102.45,102.44,102.45,631900001.0
2007-06-12 22:06:00,102.45,102.46,102.44,102.45,327100004.0
2007-06-12 22:07:00,102.45,102.45,102.425,102.45,426900000.0
2007-06-12 22:08:00,102.45,102.45,102.42,102.44,787099993.0
2007-06-12 22:09:00,102.43,102.45,102.42,102.435,506599992.0
2007-06-12 22:10:00,102.43,102.45,102.43,102.43,1075500012.0
2007-06-12 22:11:00,102.44,102.44,102.42,102.42,681599991.0
2007-06-12 22:12:00,102.41,102.44,102.4,102.43,832899991.0
2007-06-12 22:13:00,102.43,102.44,102.41,102.41,675899994.0
2007-06-12 22:14:00,102.41,102.41,102.39,102.39,963899989.0
2007-06-12 22:15:00,102.39,102.41,102.38,102.4,677899993.0
2007-06-12 22:16:00,102.4,102.4,102.37,102.38,1215899988.0
2007-06-12 22:17:00,102.39,102.39,102.36,102.39,1384799989.0
2007-06-12 22:18:00,102.39,102.425,102.39,102.4,1628999996.0
2007-06-12 22:19:00,102.4,102.41,102.39,102.39,302799999.0
2007-06-12 22:20:00,102.39,102.39,102.38,102.38,109099998.0
2007-06-12 22:21:00,102.39,102.39,102.35,102.35,542799996.0
2007-06-12 22:22:00,102.35,102.37,102.34,102.36,556699992.0
2007-06-12 22:23:00,102.37,102.38,102.36,102.38,780300003.0
2007-06-12 22:24:00,102.38,102.38,102.37,102.37,657599995.0
2007-06-12 22:25:00,102.37,102.385,102.37,102.37,631999988.0
2007-06-12 22:26:00,102.37,102.37,102.35,102.36,1060899995.0
2007-06-12 22:27:00,102.37,102.39,102.37,102.37,388800003.0
2007-06-12 22:28:00,102.38,102.38,102.36,102.36,442399997.0
2007-06-12 22:29:00,102.36,102.38,102.35,102.38,1042899990.0
2007-06-12 22:30:00,102.38,102.38,102.38,102.38,139199998.0
2007-06-12 22:31:00,102.38,102.385,102.37,102.37,474400003.0
2007-06-12 22:32:00,102.37,102.39,102.35,102.385,1123699998.0
2007-06-12 22:33:00,102.38,102.395,102.37,102.37,957599991.0
2007-06-12 22:34:00,102.38,102.38,102.36,102.36,318699992.0
2007-06-12 22:35:00,102.37,102.38,102.37,102.38,302400002.0
2007-06-12 22:36:00,102.38,102.38,102.34,102.34,1106800001.0
2007-06-12 22:37:00,102.35,102.37,102.335,102.36,775100001.0
2007-06-12 22:38:00,102.36,102.36,102.32,102.34,1008099990.0
2007-06-12 22:39:00,102.34,102.345,102.33,102.33,566400001.0
2007-06-12 22:40:00,102.33,102.33,102.29,102.3,681599996.0
2007-06-12 22:41:00,102.3,102.33,102.3,102.33,1352600002.0
2007-06-12 22:42:00,102.33,102.33,102.3,102.31,881699991.0
2007-06-12 22:43:00,102.31,102.32,102.31,102.32,196500000.0
2007-06-12 22:44:00,102.32,102.32,102.29,102.29,256399999.0
2007-06-12 22:45:00,102.3,102.31,102.3,102.31,692000001.0
2007-06-12 22:46:00,102.31,102.31,102.29,102.29,416699998.0
2007-06-12 22:47:00,102.29,102.32,102.29,102.31,539999998.0
2007-06-12 22:48:00,102.31,102.34,102.305,102.34,228600000.0
2007-06-12 22:49:00,102.35,102.35,102.29,102.31,441600000.0
2007-06-12 22:50:00,102.315,102.315,102.28,102.29,759999993.0
2007-06-12 22:51:00,102.29,102.3,102.29,102.3,335500002.0
2007-06-12 22:52:00,102.3,102.3,102.28,102.29,485699998.0
2007-06-12 22:53:00,102.29,102.3,102.26,102.28,513599992.0
2007-06-12 22:54:00,102.28,102.28,102.28,102.28,73600000.0
2007-06-12 22:55:00,102.28,102.29,102.28,102.28,386400004.0
2007-06-12 22:56:00,102.28,102.29,102.28,102.28,345599999.0
2007-06-12 22:57:00,102.28,102.29,102.25,102.25,772099997.0
2007-06-12 22:58:00,102.25,102.27,102.24,102.26,399200000.0
2007-06-12 22:59:00,102.26,102.26,102.22,102.22,436300002.0
2007-06-12 23:00:00,102.21,102.24,102.16,102.19,452700000.0
2007-06-12 23:01:00,102.18,102.22,102.16,102.18,331600000.0
2007-06-12 23:02:00,102.155,102.19,102.145,102.19,433500000.0
2007-06-12 23:03:00,102.18,102.2,102.17,102.17,354900000.0
2007-06-12 23:04:00,102.19,102.2,102.15,102.19,148900000.0
2007-06-12 23:05:00,102.19,102.19,102.16,102.18,365299997.0
2007-06-12 23:06:00,102.18,102.2,102.11,102.15,1010499997.0
2007-06-12 23:07:00,102.15,102.2,102.15,102.2,506100000.0
2007-06-12 23:08:00,102.2,102.2,102.16,102.17,429399997.0
2007-06-12 23:09:00,102.17,102.2,102.17,102.2,150399997.0
2007-06-12 23:10:00,102.2,102.2,102.17,102.18,397399994.0
2007-06-12 23:11:00,102.17,102.2,102.17,102.18,704599999.0
2007-06-12 23:12:00,102.18,102.21,102.18,102.18,602299995.0
2007-06-12 23:13:00,102.17,102.18,102.15,102.15,569700007.0
2007-06-12 23:14:00,102.15,102.16,102.13,102.16,954499993.0
2007-06-12 23:15:00,102.16,102.16,102.16,102.16,142900000.0
2007-06-12 23:16:00,102.16,102.18,102.15,102.16,1147199997.0
2007-06-12 23:17:00,102.16,102.16,102.15,102.16,577100000.0
2007-06-12 23:18:00,102.16,102.16,102.14,102.15,655199998.0
2007-06-12 23:19:00,102.15,102.185,102.13,102.17,1074799994.0
2007-06-12 23:20:00,102.165,102.18,102.14,102.17,1235499996.0
2007-06-12 23:21:00,102.17,102.18,102.15,102.17,934399991.0
2007-06-12 23:22:00,102.17,102.19,102.17,102.18,313300000.0
2007-06-12 23:23:00,102.185,102.2,102.17,102.2,536199995.0
2007-06-12 23:24:00,102.19,102.19,102.17,102.18,643299995.0
2007-06-12 23:25:00,102.17,102.185,102.16,102.17,477299999.0
2007-06-12 23:26:00,102.17,102.17,102.16,102.16,213599999.0
2007-06-12 23:27:00,102.16,102.16,102.14,102.145,364099998.0
2007-06-12 23:28:00,102.15,102.155,102.14,102.15,316799998.0
2007-06-12 23:29:00,102.15,102.15,102.12,102.12,236000000.0
2007-06-12 23:30:00,102.12,102.13,102.11,102.12,161500000.0
2007-06-12 23:31:00,102.12,102.12,102.08,102.095,733399998.0
2007-06-12 23:32:00,102.095,102.13,102.095,102.13,534499997.0
2007-06-12 23:33:00,102.13,102.16,102.12,102.14,346000000.0
2007-06-12 23:34:00,102.14,102.15,102.125,102.145,491800003.0
2007-06-12 23:35:00,102.15,102.17,102.15,102.16,512699999.0
2007-06-12 23:36:00,102.16,102.19,102.16,102.19,603999998.0
2007-06-12 23:37:00,102.19,102.19,102.155,102.17,243400000.0
2007-06-12 23:38:00,102.17,102.19,102.155,102.17,642300001.0
2007-06-12 23:39:00,102.17,102.22,102.15,102.22,1026300005.0
2007-06-12 23:40:00,102.22,102.22,102.21,102.22,362799999.0
2007-06-12 23:41:00,102.22,102.22,102.21,102.21,72000000.0
2007-06-12 23:42:00,102.21,102.21,102.2,102.2,345300002.0
2007-06-12 23:43:00,102.2,102.22,102.18,102.18,616299995.0
2007-06-12 23:44:00,102.18,102.19,102.18,102.18,529499994.0
2007-06-12 23:45:00,102.19,102.24,102.18,102.23,779599999.0
2007-06-12 23:46:00,102.23,102.23,102.22,102.22,92800000.0
2007-06-12 23:47:00,102.22,102.22,102.21,102.21,80000000.0
2007-06-12 23:48:00,102.21,102.21,102.2,102.21,29200000.0
2007-06-12 23:49:00,102.21,102.21,102.19,102.19,178199998.0
2007-06-12 23:50:00,102.19,102.21,102.19,102.21,314500000.0
2007-06-12 23:51:00,102.166,102.198,102.147,102.153,516800005.0
2007-06-12 23:52:00,102.21,102.21,102.2,102.21,95800000.0
2007-06-12 23:53:00,102.21,102.21,102.21,102.21,182999996.0
2007-06-12 23:54:00,102.21,102.22,102.2,102.21,220700001.0
2007-06-12 23:55:00,102.21,102.21,102.2,102.21,181299997.0
2007-06-12 23:56:00,102.21,102.23,102.21,102.22,152800000.0
2007-06-12 23:57:00,102.22,102.22,102.21,102.21,144000001.0
2007-06-12 23:58:00,102.21,102.24,102.21,102.22,121600000.0
2007-06-12 23:59:00,102.23,102.23,102.22,102.22,169000002.0
2007-06-13 00:00:00,102.22,102.23,102.22,102.22,342400002.0
2007-06-13 00:01:00,102.23,102.24,102.23,102.24,154400002.0
2007-06-13 00:02:00,102.24,102.24,102.23,102.23,424899997.0
2007-06-13 00:03:00,102.24,102.24,102.23,102.23,173500004.0
2007-06-13 00:04:00,102.24,102.26,102.24,102.26,337299987.0
2007-06-13 00:05:00,102.245,102.25,102.24,102.24,389799997.0
2007-06-13 00:06:00,102.245,102.26,102.24,102.24,156800000.0
2007-06-13 00:07:00,102.24,102.24,102.23,102.23,283300001.0
2007-06-13 00:08:00,102.23,102.24,102.22,102.23,468600000.0
2007-06-13 00:09:00,102.23,102.24,102.22,102.24,151999999.0
2007-06-13 00:10:00,102.24,102.245,102.23,102.24,191200001.0
2007-06-13 00:11:00,102.24,102.26,102.24,102.26,82400000.0
2007-06-13 00:12:00,102.26,102.26,102.25,102.25,74400000.0
2007-06-13 00:13:00,102.26,102.26,102.25,102.25,229600004.0
2007-06-13 00:14:00,102.25,102.25,102.24,102.25,199800002.0
2007-06-13 00:15:00,102.25,102.25,102.24,102.24,264799996.0
2007-06-13 00:16:00,102.24,102.24,102.23,102.23,708000000.0
2007-06-13 00:17:00,102.23,102.24,102.22,102.22,471200006.0
2007-06-13 00:18:00,102.22,102.23,102.2,102.21,542400000.0
2007-06-13 00:19:00,102.21,102.21,102.2,102.21,617100010.0
2007-06-13 00:20:00,102.215,102.215,102.21,102.21,267200000.0
2007-06-13 00:21:00,102.205,102.22,102.2,102.21,233899998.0
2007-06-13 00:22:00,102.21,102.21,102.2,102.2,42400002.0
2007-06-13 00:23:00,102.2,102.21,102.19,102.19,241500004.0
2007-06-13 00:24:00,102.19,102.19,102.165,102.175,835100010.0
2007-06-13 00:25:00,102.17,102.17,102.09,102.14,943200010.0
2007-06-13 00:26:00,102.14,102.14,102.125,102.13,461600000.0
2007-06-13 00:27:00,102.13,102.14,102.12,102.12,530799996.0
2007-06-13 00:28:00,102.13,102.14,102.125,102.13,215200000.0
2007-06-13 00:29:00,102.13,102.15,102.13,102.13,322699995.0
2007-06-13 00:30:00,102.12,102.14,102.1,102.12,472799995.0
2007-06-13 00:31:00,102.125,102.13,102.07,102.07,570199998.0
2007-06-13 00:32:00,102.07,102.1,102.06,102.08,1353900009.0
2007-06-13 00:33:00,102.08,102.1,102.06,102.1,591200002.0
2007-06-13 00:34:00,102.1,102.11,102.06,102.11,610399995.0
2007-06-13 00:35:00,102.11,102.11,102.09,102.09,501600012.0
2007-06-13 00:36:00,102.09,102.09,102.07,102.08,842200008.0
2007-06-13 00:37:00,102.08,102.08,102.055,102.08,374999998.0
2007-06-13 00:38:00,102.08,102.08,102.07,102.07,529999997.0
2007-06-13 00:39:00,102.07,102.07,102.05,102.055,360899994.0
2007-06-13 00:40:00,102.05,102.06,102.02,102.04,1128299989.0
2007-06-13 00:41:00,102.04,102.06,102.03,102.05,1105600003.0
2007-06-13 00:42:00,102.05,102.08,102.05,102.07,276800004.0
2007-06-13 00:43:00,102.07,102.07,102.05,102.07,212000001.0
2007-06-13 00:44:00,102.07,102.08,102.07,102.08,356000000.0
2007-06-13 00:45:00,102.08,102.08,102.05,102.055,662300003.0
2007-06-13 00:46:00,102.06,102.095,102.06,102.095,604800004.0
2007-06-13 00:47:00,102.1,102.11,102.06,102.11,983399987.0
2007-06-13 00:48:00,102.11,102.16,102.1,102.16,1224099976.0
2007-06-13 00:49:00,102.16,102.17,102.14,102.16,1251099986.0
2007-06-13 00:50:00,102.16,102.18,102.16,102.17,723200006.0
2007-06-13 00:51:00,102.17,102.17,102.145,102.16,391999995.0
2007-06-13 00:52:00,102.155,102.18,102.155,102.18,335000000.0
2007-06-13 00:53:00,102.18,102.18,102.14,102.15,1411499999.0
2007-06-13 00:54:00,102.16,102.16,102.15,102.16,389899988.0
2007-06-13 00:55:00,102.16,102.16,102.14,102.15,242999998.0
2007-06-13 00:56:00,102.14,102.17,102.14,102.17,514600005.0
2007-06-13 00:57:00,102.17,102.17,102.14,102.15,562600000.0
2007-06-13 00:58:00,102.15,102.17,102.15,102.15,474300000.0
2007-06-13 00:59:00,102.15,102.18,102.15,102.15,570100005.0
2007-06-13 01:00:00,102.15,102.16,102.15,102.15,138799999.0
2007-06-13 01:01:00,102.155,102.17,102.14,102.17,132299996.0
2007-06-13 01:02:00,102.18,102.19,102.16,102.19,105199999.0
2007-06-13 01:03:00,102.19,102.2,102.17,102.18,106000000.0
2007-06-13 01:04:00,102.16,102.18,102.15,102.15,258300000.0
2007-06-13 01:05:00,102.15,102.16,102.15,102.16,216499995.0
2007-06-13 01:06:00,102.16,102.18,102.16,102.16,322300003.0
2007-06-13 01:07:00,102.16,102.18,102.15,102.15,556399997.0
2007-06-13 01:08:00,102.15,102.16,102.14,102.15,298299998.0
2007-06-13 01:09:00,102.15,102.17,102.15,102.17,180200002.0
2007-06-13 01:10:00,102.16,102.175,102.16,102.17,738599993.0
2007-06-13 01:11:00,102.17,102.17,102.16,102.16,165600000.0
2007-06-13 01:12:00,102.16,102.18,102.145,102.16,370500002.0
2007-06-13 01:13:00,102.16,102.16,102.15,102.15,201600000.0
2007-06-13 01:14:00,102.15,102.19,102.15,102.175,812600001.0
2007-06-13 01:15:00,102.175,102.19,102.17,102.17,497399999.0
2007-06-13 01:16:00,102.18,102.2,102.17,102.2,781599997.0
2007-06-13 01:17:00,102.2,102.21,102.18,102.2,816099994.0
2007-06-13 01:18:00,102.2,102.2,102.175,102.18,367999999.0
2007-06-13 01:19:00,102.18,102.21,102.165,102.2,571899998.0
2007-06-13 01:20:00,102.205,102.23,102.2,102.23,721000007.0
2007-06-13 01:21:00,102.23,102.28,102.23,102.26,944899995.0
2007-06-13 01:22:00,102.27,102.27,102.21,102.22,541799998.0
2007-06-13 01:23:00,102.22,102.22,102.2,102.21,534399993.0
2007-06-13 01:24:00,102.2,102.2,102.19,102.2,420599998.0
2007-06-13 01:25:00,102.2,102.23,102.2,102.215,1267499996.0
2007-06-13 01:26:00,102.215,102.23,102.2,102.21,299900003.0
2007-06-13 01:27:00,102.215,102.22,102.19,102.21,674799994.0
2007-06-13 01:28:00,102.21,102.21,102.18,102.2,339200000.0
2007-06-13 01:29:00,102.2,102.22,102.2,102.21,76400000.0
2007-06-13 01:30:00,102.21,102.22,102.2,102.21,1040599994.0
2007-06-13 01:31:00,102.22,102.26,102.21,102.26,422799995.0
2007-06-13 01:32:00,102.26,102.27,102.23,102.235,475999998.0
2007-06-13 01:33:00,102.23,102.25,102.225,102.23,812600007.0
2007-06-13 01:34:00,102.23,102.23,102.215,102.23,308499999.0
2007-06-13 01:35:00,102.23,102.24,102.22,102.24,290300001.0
2007-06-13 01:36:00,102.235,102.25,102.21,102.22,1222699989.0
2007-06-13 01:37:00,102.22,102.22,102.215,102.22,51200000.0
2007-06-13 01:38:00,102.22,102.23,102.21,102.21,432600003.0
2007-06-13 01:39:00,102.22,102.23,102.18,102.2,377500001.0
2007-06-13 01:40:00,102.2,102.2,102.18,102.19,333600000.0
2007-06-13 01:41:00,102.19,102.2,102.18,102.19,849100008.0
2007-06-13 01:42:00,102.2,102.215,102.18,102.21,1388099992.0
2007-06-13 01:43:00,102.205,102.22,102.18,102.22,361100011.0
2007-06-13 01:44:00,102.22,102.26,102.21,102.26,333999999.0
2007-06-13 01:45:00,102.25,102.26,102.23,102.23,335700002.0
2007-06-13 01:46:00,102.25,102.26,102.22,102.26,459100001.0
2007-06-13 01:47:00,102.26,102.26,102.24,102.25,322199999.0
2007-06-13 01:48:00,102.25,102.25,102.23,102.25,271199999.0
2007-06-13 01:49:00,102.25,102.25,102.24,102.24,44000000.0
2007-06-13 01:50:00,102.24,102.24,102.19,102.2,629199998.0
2007-06-13 01:51:00,102.2,102.21,102.2,102.21,642300000.0
2007-06-13 01:52:00,102.215,102.22,102.18,102.19,1141099999.0
2007-06-13 01:53:00,102.195,102.2,102.17,102.19,778699997.0
2007-06-13 01:54:00,102.18,102.185,102.16,102.18,695200003.0
2007-06-13 01:55:00,102.18,102.18,102.16,102.17,271500001.0
2007-06-13 01:56:00,102.16,102.17,102.14,102.145,683200005.0
2007-06-13 01:57:00,102.145,102.17,102.145,102.17,348000000.0
2007-06-13 01:58:00,102.17,102.17,102.13,102.13,1311099995.0
2007-06-13 01:59:00,102.14,102.145,102.11,102.11,1579599998.0
2007-06-13 02:00:00,102.11,102.12,102.09,102.11,822799994.0
2007-06-13 02:01:00,102.11,102.12,102.09,102.11,619999996.0
2007-06-13 02:02:00,102.11,102.14,102.11,102.14,424700001.0
2007-06-13 02:03:00,102.14,102.15,102.1,102.12,981200000.0
2007-06-13 02:04:00,102.12,102.12,102.08,102.095,1436699995.0
2007-06-13 02:05:00,102.095,102.11,102.07,102.11,1291999998.0
2007-06-13 02:06:00,102.11,102.12,102.09,102.095,1495599985.0
2007-06-13 02:07:00,102.1,102.12,102.07,102.11,951100005.0
2007-06-13 02:08:00,102.11,102.11,102.07,102.1,1603400001.0
2007-06-13 02:09:00,102.1,102.11,102.05,102.065,1129499999.0
2007-06-13 02:10:00,102.06,102.07,102.03,102.03,491199999.0
2007-06-13 02:11:00,102.025,102.05,102.02,102.035,1162699998.0
2007-06-13 02:12:00,102.035,102.07,102.03,102.06,1110099999.0
2007-06-13 02:13:00,102.06,102.07,102.05,102.065,1391299991.0
2007-06-13 02:14:00,102.05,102.12,102.05,102.1,1595099999.0
2007-06-13 02:15:00,102.1,102.13,102.095,102.13,1595099999.0
2007-06-13 02:16:00,102.13,102.13,102.1,102.12,1067099993.0
2007-06-13 02:17:00,102.12,102.15,102.11,102.14,1358399997.0
2007-06-13 02:18:00,102.15,102.18,102.14,102.18,1264399980.0
2007-06-13 02:19:00,102.18,102.18,102.15,102.17,839600003.0
2007-06-13 02:20:00,102.17,102.18,102.16,102.16,281600000.0
2007-06-13 02:21:00,102.16,102.18,102.145,102.17,1305800002.0
2007-06-13 02:22:00,102.17,102.18,102.16,102.17,916899992.0
2007-06-13 02:23:00,102.18,102.19,102.17,102.19,522099989.0
2007-06-13 02:24:00,102.19,102.19,102.18,102.19,206999995.0
2007-06-13 02:25:00,102.19,102.205,102.19,102.2,1342599991.0
2007-06-13 02:26:00,102.2,102.21,102.18,102.195,1751800018.0
2007-06-13 02:27:00,102.19,102.2,102.17,102.2,1596800003.0
2007-06-13 02:28:00,102.2,102.21,102.185,102.19,347499999.0
2007-06-13 02:29:00,102.2,102.21,102.2,102.21,199400000.0
2007-06-13 02:30:00,102.21,102.21,102.18,102.21,811799999.0
2007-06-13 02:31:00,102.21,102.23,102.2,102.22,1175299998.0
2007-06-13 02:32:00,102.23,102.25,102.21,102.23,320299994.0
2007-06-13 02:33:00,102.23,102.25,102.23,102.24,287999999.0
2007-06-13 02:34:00,102.24,102.24,102.2,102.2,1342499995.0
2007-06-13 02:35:00,102.2,102.2,102.19,102.19,256299997.0
2007-06-13 02:36:00,102.19,102.2,102.19,102.19,134000003.0
2007-06-13 02:37:00,102.2,102.2,102.2,102.2,522999994.0
2007-06-13 02:38:00,102.2,102.21,102.15,102.21,743700000.0
2007-06-13 02:39:00,102.21,102.22,102.19,102.2,575500006.0
2007-06-13 02:40:00,102.2,102.23,102.2,102.23,980800008.0
2007-06-13 02:41:00,102.23,102.24,102.22,102.24,135200000.0
2007-06-13 02:42:00,102.25,102.28,102.23,102.28,913400003.0
2007-06-13 02:43:00,102.28,102.28,102.26,102.26,624699999.0
2007-06-13 02:44:00,102.26,102.28,102.23,102.28,553499989.0
2007-06-13 02:45:00,102.28,102.28,102.26,102.265,475700003.0
2007-06-13 02:46:00,102.27,102.28,102.25,102.28,641299990.0
2007-06-13 02:47:00,102.28,102.3,102.24,102.265,848799992.0
2007-06-13 02:48:00,102.265,102.27,102.26,102.27,615999994.0
2007-06-13 02:49:00,102.27,102.3,102.265,102.285,614300003.0
2007-06-13 02:50:00,102.29,102.32,102.26,102.3,1562699993.0
2007-06-13 02:51:00,102.305,102.34,102.29,102.31,1526599995.0
2007-06-13 02:52:00,102.31,102.32,102.28,102.31,1224200008.0
2007-06-13 02:53:00,102.3,102.335,102.3,102.32,681299994.0
2007-06-13 02:54:00,102.32,102.35,102.3,102.32,651600003.0
2007-06-13 02:55:00,102.32,102.33,102.27,102.33,1515399991.0
2007-06-13 02:56:00,102.33,102.33,102.32,102.33,573300000.0
2007-06-13 02:57:00,102.33,102.34,102.32,102.33,637699992.0
2007-06-13 02:58:00,102.33,102.34,102.33,102.33,166400000.0
2007-06-13 02:59:00,102.33,102.33,102.32,102.33,260200000.0
2007-06-13 03:00:00,102.32,102.34,102.32,102.32,455999999.0
2007-06-13 03:01:00,102.32,102.33,102.3,102.33,478199991.0
2007-06-13 03:02:00,102.33,102.35,102.325,102.35,321999997.0
2007-06-13 03:03:00,102.34,102.35,102.33,102.33,301599997.0
2007-06-13 03:04:00,102.33,102.34,102.32,102.32,266399997.0
2007-06-13 03:05:00,102.33,102.33,102.32,102.33,115499998.0
2007-06-13 03:06:00,102.33,102.33,102.3,102.32,504999996.0
2007-06-13 03:07:00,102.32,102.33,102.32,102.33,187900001.0
2007-06-13 03:08:00,102.33,102.33,102.305,102.33,377399995.0
2007-06-13 03:09:00,102.32,102.33,102.32,102.32,308199997.0
2007-06-13 03:10:00,102.32,102.32,102.3,102.3,837399988.0
2007-06-13 03:11:00,102.3,102.3,102.28,102.3,394100000.0
2007-06-13 03:12:00,102.3,102.3,102.3,102.3,101299999.0
2007-06-13 03:13:00,102.3,102.32,102.3,102.3,117299999.0
2007-06-13 03:14:00,102.3,102.32,102.3,102.31,565499990.0
2007-06-13 03:15:00,102.31,102.33,102.3,102.32,445899997.0
2007-06-13 03:16:00,102.32,102.33,102.31,102.32,446300000.0
2007-06-13 03:17:00,102.32,102.33,102.28,102.325,1048500020.0
2007-06-13 03:18:00,102.325,102.36,102.31,102.34,854600010.0
2007-06-13 03:19:00,102.34,102.35,102.34,102.34,315400000.0
2007-06-13 03:20:00,102.34,102.36,102.33,102.35,491100003.0
2007-06-13 03:21:00,102.34,102.38,102.32,102.38,1964399996.0
2007-06-13 03:22:00,102.38,102.4,102.37,102.39,154000001.0
2007-06-13 03:23:00,102.4,102.4,102.38,102.38,1342499997.0
2007-06-13 03:24:00,102.38,102.4,102.37,102.39,665399997.0
2007-06-13 03:25:00,102.39,102.42,102.37,102.42,1515300010.0
2007-06-13 03:26:00,102.4,102.45,102.39,102.41,805299986.0
2007-06-13 03:27:00,102.43,102.45,102.415,102.43,805299986.0
2007-06-13 03:28:00,102.43,102.45,102.4,102.43,1096200001.0
2007-06-13 03:29:00,102.43,102.45,102.42,102.45,456800000.0
2007-06-13 03:30:00,102.45,102.45,102.41,102.44,952799996.0
2007-06-13 03:31:00,102.44,102.45,102.425,102.45,652999997.0
2007-06-13 03:32:00,102.45,102.48,102.445,102.47,636399995.0
2007-06-13 03:33:00,102.47,102.51,102.47,102.48,1071299994.0
2007-06-13 03:34:00,102.475,102.52,102.47,102.51,1748899994.0
2007-06-13 03:35:00,102.5,102.5,102.475,102.49,822099995.0
2007-06-13 03:36:00,102.49,102.53,102.47,102.47,774669997.0
2007-06-13 03:37:00,102.48,102.49,102.45,102.49,768599993.0
2007-06-13 03:38:00,102.49,102.49,102.46,102.465,615999996.0
2007-06-13 03:39:00,102.465,102.48,102.45,102.47,507599993.0
2007-06-13 03:40:00,102.465,102.49,102.455,102.49,506199995.0
2007-06-13 03:41:00,102.485,102.5,102.46,102.49,959199997.0
2007-06-13 03:42:00,102.49,102.49,102.47,102.47,683299992.0
2007-06-13 03:43:00,102.475,102.51,102.47,102.48,518799997.0
2007-06-13 03:44:00,102.48,102.49,102.47,102.475,625599996.0
2007-06-13 03:45:00,102.48,102.49,102.44,102.465,604100005.0
2007-06-13 03:46:00,102.465,102.48,102.44,102.48,354499995.0
2007-06-13 03:47:00,102.48,102.5,102.48,102.5,177999998.0
2007-06-13 03:48:00,102.5,102.51,102.48,102.49,202000005.0
2007-06-13 03:49:00,102.5,102.51,102.47,102.49,291699998.0
2007-06-13 03:50:00,102.5,102.5,102.5,102.5,54400000.0
2007-06-13 03:51:00,102.51,102.52,102.49,102.52,626499999.0
2007-06-13 03:52:00,102.52,102.52,102.5,102.51,32700000.0
2007-06-13 03:53:00,102.485,102.488,102.467,102.488,144000000.0
2007-06-13 03:54:00,102.51,102.51,102.49,102.51,71900000.0
2007-06-13 03:55:00,102.51,102.51,102.49,102.51,141200000.0
2007-06-13 03:56:00,102.51,102.51,102.48,102.5,440299995.0
2007-06-13 03:57:00,102.51,102.52,102.49,102.49,322900004.0
2007-06-13 03:58:00,102.5,102.53,102.47,102.51,711199999.0
2007-06-13 03:59:00,102.51,102.51,102.47,102.49,760299993.0
2007-06-13 04:00:00,102.5,102.51,102.47,102.5,708399991.0
2007-06-13 04:01:00,102.51,102.51,102.49,102.51,413199994.0
2007-06-13 04:02:00,102.505,102.52,102.5,102.5,365500000.0
2007-06-13 04:03:00,102.5,102.5,102.49,102.5,187399999.0
2007-06-13 04:04:00,102.5,102.51,102.47,102.49,292600001.0
2007-06-13 04:05:00,102.5,102.52,102.5,102.52,645600002.0
2007-06-13 04:06:00,102.52,102.52,102.49,102.5,373800003.0
2007-06-13 04:07:00,102.5,102.53,102.49,102.52,1108599991.0
2007-06-13 04:08:00,102.52,102.52,102.45,102.49,1107799986.0
2007-06-13 04:09:00,102.495,102.5,102.48,102.48,718099994.0
2007-06-13 04:10:00,102.48,102.49,102.45,102.485,853699994.0
2007-06-13 04:11:00,102.485,102.485,102.42,102.45,1543300003.0
2007-06-13 04:12:00,102.45,102.47,102.43,102.45,480000001.0
2007-06-13 04:13:00,102.45,102.47,102.43,102.47,915399989.0
2007-06-13 04:14:00,102.47,102.48,102.47,102.48,812400000.0
2007-06-13 04:15:00,102.48,102.49,102.46,102.47,246399999.0
2007-06-13 04:16:00,102.47,102.49,102.47,102.48,261499999.0
2007-06-13 04:17:00,102.48,102.48,102.48,102.48,85600000.0
2007-06-13 04:18:00,102.485,102.5,102.46,102.47,683000008.0
2007-06-13 04:19:00,102.47,102.51,102.47,102.5,756000010.0
2007-06-13 04:20:00,102.5,102.52,102.48,102.51,864300013.0
2007-06-13 04:21:00,102.51,102.51,102.46,102.46,252799997.0
2007-06-13 04:22:00,102.48,102.48,102.45,102.47,491999993.0
2007-06-13 04:23:00,102.47,102.47,102.45,102.46,162399999.0
2007-06-13 04:24:00,102.46,102.46,102.43,102.43,448699996.0
2007-06-13 04:25:00,102.43,102.455,102.43,102.45,923199987.0
2007-06-13 04:26:00,102.45,102.47,102.44,102.455,300399998.0
2007-06-13 04:27:00,102.455,102.47,102.45,102.46,724199998.0
2007-06-13 04:28:00,102.47,102.47,102.45,102.47,291399998.0
2007-06-13 04:29:00,102.48,102.48,102.475,102.48,23400000.0
2007-06-13 04:30:00,102.48,102.5,102.465,102.47,1257899985.0
2007-06-13 04:31:00,102.47,102.49,102.46,102.48,996500011.0
2007-06-13 04:32:00,102.48,102.48,102.46,102.47,420800000.0
2007-06-13 04:33:00,102.47,102.47,102.45,102.455,394600006.0
2007-06-13 04:34:00,102.46,102.47,102.45,102.45,397599994.0
2007-06-13 04:35:00,102.45,102.45,102.43,102.45,918899998.0
2007-06-13 04:36:00,102.45,102.45,102.44,102.44,279699999.0
2007-06-13 04:37:00,102.45,102.45,102.41,102.44,391200004.0
2007-06-13 04:38:00,102.44,102.46,102.43,102.43,230500000.0
2007-06-13 04:39:00,102.45,102.46,102.43,102.455,297599993.0
2007-06-13 04:40:00,102.46,102.46,102.44,102.44,879099995.0
2007-06-13 04:41:00,102.44,102.455,102.43,102.43,745599995.0
2007-06-13 04:42:00,102.43,102.47,102.43,102.45,464399997.0
2007-06-13 04:43:00,102.43,102.47,102.43,102.46,145299999.0
2007-06-13 04:44:00,102.47,102.47,102.46,102.47,52699999.0
2007-06-13 04:45:00,102.46,102.47,102.42,102.42,794900002.0
2007-06-13 04:46:00,102.455,102.46,102.41,102.45,940099990.0
2007-06-13 04:47:00,102.45,102.48,102.38,102.41,1490499992.0
2007-06-13 04:48:00,102.41,102.41,102.37,102.4,1649799993.0
2007-06-13 04:49:00,102.41,102.41,102.37,102.37,843899998.0
2007-06-13 04:50:00,102.37,102.4,102.32,102.4,1472899997.0
2007-06-13 04:51:00,102.4,102.4,102.35,102.38,764799999.0
2007-06-13 04:52:00,102.38,102.38,102.37,102.37,23200000.0
2007-06-13 04:53:00,102.37,102.38,102.355,102.38,748199995.0
2007-06-13 04:54:00,102.38,102.39,102.37,102.38,492399991.0
2007-06-13 04:55:00,102.38,102.39,102.37,102.39,197500004.0
2007-06-13 04:56:00,102.39,102.42,102.39,102.41,365700001.0
2007-06-13 04:57:00,102.41,102.42,102.37,102.41,816199995.0
2007-06-13 04:58:00,102.4,102.41,102.37,102.4,308099994.0
2007-06-13 04:59:00,102.4,102.41,102.37,102.4,942599993.0
2007-06-13 05:00:00,102.4,102.41,102.38,102.4,723099996.0
2007-06-13 05:01:00,102.4,102.4,102.37,102.4,476899994.0
2007-06-13 05:02:00,102.39,102.4,102.38,102.4,516299998.0
2007-06-13 05:03:00,102.4,102.4,102.39,102.4,96000000.0
2007-06-13 05:04:00,102.4,102.4,102.39,102.4,70299999.0
2007-06-13 05:05:00,102.4,102.4,102.4,102.4,8000000.0
2007-06-13 05:06:00,102.4,102.4,102.38,102.39,912899997.0
2007-06-13 05:07:00,102.4,102.4,102.38,102.39,308800003.0
2007-06-13 05:08:00,102.4,102.4,102.4,102.4,57300000.0
2007-06-13 05:09:00,102.4,102.42,102.4,102.41,427800002.0
2007-06-13 05:10:00,102.42,102.42,102.4,102.42,607200000.0
2007-06-13 05:11:00,102.42,102.42,102.42,102.42,120000000.0
2007-06-13 05:12:00,102.368,102.377,102.348,102.375,566799994.0
2007-06-13 05:13:00,102.42,102.42,102.38,102.395,642500002.0
2007-06-13 05:14:00,102.4,102.4,102.38,102.4,253700003.0
2007-06-13 05:15:00,102.4,102.41,102.34,102.39,711399996.0
2007-06-13 05:16:00,102.39,102.43,102.39,102.43,738900003.0
2007-06-13 05:17:00,102.43,102.43,102.38,102.42,738900000.0
2007-06-13 05:18:00,102.42,102.44,102.42,102.44,764499998.0
2007-06-13 05:19:00,102.44,102.45,102.43,102.45,93600000.0
2007-06-13 05:20:00,102.44,102.47,102.44,102.46,789799990.0
2007-06-13 05:21:00,102.46,102.46,102.45,102.45,638399998.0
2007-06-13 05:22:00,102.45,102.46,102.41,102.45,391199999.0
2007-06-13 05:23:00,102.45,102.45,102.4,102.44,1258199984.0
2007-06-13 05:24:00,102.45,102.46,102.43,102.44,466599991.0
2007-06-13 05:25:00,102.44,102.46,102.44,102.45,560700001.0
2007-06-13 05:26:00,102.45,102.46,102.45,102.46,323999998.0
2007-06-13 05:27:00,102.46,102.47,102.45,102.46,656800000.0
2007-06-13 05:28:00,102.46,102.46,102.45,102.45,34399999.0
2007-06-13 05:29:00,102.45,102.46,102.45,102.46,108099999.0
2007-06-13 05:30:00,102.46,102.46,102.43,102.46,474500004.0
2007-06-13 05:31:00,102.46,102.49,102.45,102.49,528400000.0
2007-06-13 05:32:00,102.49,102.5,102.49,102.49,471999998.0
2007-06-13 05:33:00,102.47,102.53,102.47,102.5,908099991.0
2007-06-13 05:34:00,102.49,102.51,102.45,102.47,1240799995.0
2007-06-13 05:35:00,102.48,102.48,102.44,102.475,409600003.0
2007-06-13 05:36:00,102.49,102.49,102.45,102.48,921500007.0
2007-06-13 05:37:00,102.48,102.48,102.47,102.47,826900001.0
2007-06-13 05:38:00,102.47,102.475,102.44,102.47,1679300011.0
2007-06-13 05:39:00,102.47,102.47,102.43,102.46,587600002.0
2007-06-13 05:40:00,102.46,102.46,102.44,102.46,634799995.0
2007-06-13 05:41:00,102.46,102.46,102.44,102.44,695799993.0
2007-06-13 05:42:00,102.44,102.45,102.44,102.45,157600000.0
2007-06-13 05:43:00,102.46,102.47,102.45,102.47,323199997.0
2007-06-13 05:44:00,102.47,102.47,102.41,102.47,533900005.0
2007-06-13 05:45:00,102.46,102.47,102.455,102.46,98900000.0
2007-06-13 05:46:00,102.46,102.48,102.45,102.47,589899996.0
2007-06-13 05:47:00,102.414,102.453,102.386,102.389,885299991.0
2007-06-13 05:48:00,102.47,102.47,102.45,102.46,719300002.0
2007-06-13 05:49:00,102.46,102.48,102.45,102.47,352300003.0
2007-06-13 05:50:00,102.47,102.48,102.47,102.48,104300000.0
2007-06-13 05:51:00,102.48,102.48,102.48,102.48,109900000.0
2007-06-13 05:52:00,102.48,102.48,102.48,102.48,492799985.0
2007-06-13 05:53:00,102.48,102.48,102.46,102.47,746900009.0
2007-06-13 05:54:00,102.47,102.48,102.44,102.465,683200009.0
2007-06-13 05:55:00,102.465,102.465,102.43,102.45,608699995.0
2007-06-13 05:56:00,102.465,102.48,102.44,102.48,493300002.0
2007-06-13 05:57:00,102.48,102.49,102.45,102.46,483800000.0
2007-06-13 05:58:00,102.49,102.5,102.46,102.49,714499992.0
2007-06-13 05:59:00,102.49,102.5,102.45,102.5,1175000000.0
2007-06-13 06:00:00,102.5,102.53,102.49,102.52,664100007.0
2007-06-13 06:01:00,102.52,102.57,102.5,102.56,2110500001.0
2007-06-13 06:02:00,102.56,102.57,102.51,102.57,1061100001.0
2007-06-13 06:03:00,102.565,102.6,102.55,102.59,1223100002.0
2007-06-13 06:04:00,102.59,102.65,102.59,102.64,1876200006.0
2007-06-13 06:05:00,102.63,102.63,102.59,102.61,1876200006.0
2007-06-13 06:06:00,102.635,102.69,102.635,102.65,1876200006.0
2007-06-13 06:07:00,102.65,102.71,102.63,102.7,2039199988.0
2007-06-13 06:08:00,102.69,102.69,102.65,102.65,1980700005.0
2007-06-13 06:09:00,102.63,102.65,102.63,102.64,1159599998.0
2007-06-13 06:10:00,102.64,102.66,102.63,102.65,1199999999.0
2007-06-13 06:11:00,102.65,102.66,102.64,102.65,1248199991.0
2007-06-13 06:12:00,102.65,102.67,102.64,102.67,1093699991.0
2007-06-13 06:13:00,102.67,102.68,102.65,102.67,1374699988.0
2007-06-13 06:14:00,102.665,102.71,102.65,102.69,1478900000.0
2007-06-13 06:15:00,102.69,102.69,102.65,102.68,1137200009.0
2007-06-13 06:16:00,102.67,102.73,102.66,102.72,1002999996.0
2007-06-13 06:17:00,102.715,102.76,102.68,102.75,1639799995.0
2007-06-13 06:18:00,102.76,102.76,102.73,102.74,1696200014.0
2007-06-13 06:19:00,102.73,102.76,102.73,102.75,1107099990.0
2007-06-13 06:20:00,102.75,102.77,102.71,102.755,1743600009.0
2007-06-13 06:21:00,102.76,102.76,102.74,102.75,1488499991.0
2007-06-13 06:22:00,102.75,102.76,102.7,102.74,2100499993.0
2007-06-13 06:23:00,102.74,102.77,102.71,102.77,1201999997.0
2007-06-13 06:24:00,102.77,102.77,102.72,102.76,1547500004.0
2007-06-13 06:25:00,102.76,102.77,102.73,102.76,1374100007.0
2007-06-13 06:26:00,102.76,102.79,102.76,102.77,1165799996.0
2007-06-13 06:27:00,102.77,102.79,102.73,102.77,816699995.0
2007-06-13 06:28:00,102.78,102.805,102.77,102.8,1081699988.0
2007-06-13 06:29:00,102.8,102.85,102.8,102.85,1818799991.0
2007-06-13 06:30:00,102.84,102.85,102.79,102.84,1208999998.0
2007-06-13 06:31:00,102.84,102.88,102.83,102.845,1837999996.0
2007-06-13 06:32:00,102.84,102.84,102.82,102.82,1086600000.0
2007-06-13 06:33:00,102.84,102.88,102.83,102.87,1086600000.0
2007-06-13 06:34:00,102.86,102.88,102.83,102.86,1794800006.0
2007-06-13 06:35:00,102.86,102.86,102.8,102.82,961599997.0
2007-06-13 06:36:00,102.82,102.84,102.81,102.82,1120500002.0
2007-06-13 06:37:00,102.83,102.83,102.82,102.82,199000000.0
2007-06-13 06:38:00,102.8,102.84,102.8,102.81,829699993.0
2007-06-13 06:39:00,102.81,102.82,102.78,102.785,1160600006.0
2007-06-13 06:40:00,102.79,102.8,102.79,102.8,1362499988.0
2007-06-13 06:41:00,102.8,102.81,102.79,102.8,365099999.0
2007-06-13 06:42:00,102.81,102.82,102.8,102.81,491099999.0
2007-06-13 06:43:00,102.81,102.82,102.76,102.8,992599995.0
2007-06-13 06:44:00,102.8,102.81,102.78,102.8,1604899996.0
2007-06-13 06:45:00,102.795,102.81,102.76,102.81,1051600017.0
2007-06-13 06:46:00,102.805,102.84,102.8,102.83,1388999997.0
2007-06-13 06:47:00,102.83,102.86,102.82,102.84,1124800002.0
2007-06-13 06:48:00,102.85,102.86,102.81,102.84,1709199988.0
2007-06-13 06:49:00,102.85,102.86,102.84,102.85,222300002.0
2007-06-13 06:50:00,102.86,102.86,102.84,102.85,395500002.0
2007-06-13 06:51:00,102.86,102.86,102.83,102.85,246300005.0
2007-06-13 06:52:00,102.85,102.85,102.82,102.84,1117599990.0
2007-06-13 06:53:00,102.84,102.84,102.8,102.8,782299988.0
2007-06-13 06:54:00,102.805,102.82,102.79,102.8,574599998.0
2007-06-13 06:55:00,102.8,102.83,102.79,102.83,1085400000.0
2007-06-13 06:56:00,102.83,102.83,102.79,102.81,352599999.0
2007-06-13 06:57:00,102.81,102.83,102.795,102.8,794599996.0
2007-06-13 06:58:00,102.795,102.8,102.78,102.79,398200008.0
2007-06-13 06:59:00,102.8,102.8,102.77,102.8,603399999.0
2007-06-13 07:00:00,102.79,102.8,102.72,102.74,1441999997.0
2007-06-13 07:01:00,102.7,102.75,102.7,102.72,1107599994.0
2007-06-13 07:02:00,102.72,102.74,102.72,102.73,806599997.0
2007-06-13 07:03:00,102.73,102.74,102.72,102.73,462999997.0
2007-06-13 07:04:00,102.73,102.74,102.73,102.73,1077599995.0
2007-06-13 07:05:00,102.73,102.75,102.73,102.75,605799991.0
2007-06-13 07:06:00,102.75,102.76,102.75,102.76,229600000.0
2007-06-13 07:07:00,102.76,102.76,102.74,102.75,329399998.0
2007-06-13 07:08:00,102.74,102.76,102.71,102.73,1674199989.0
2007-06-13 07:09:00,102.73,102.74,102.7,102.73,376700001.0
2007-06-13 07:10:00,102.73,102.73,102.72,102.72,619900008.0
2007-06-13 07:11:00,102.72,102.73,102.71,102.71,110400000.0
2007-06-13 07:12:00,102.71,102.73,102.7,102.725,979400000.0
2007-06-13 07:13:00,102.725,102.74,102.725,102.74,59300000.0
2007-06-13 07:14:00,102.74,102.74,102.74,102.74,19200000.0
2007-06-13 07:15:00,102.74,102.76,102.73,102.73,599600001.0
2007-06-13 07:16:00,102.73,102.74,102.73,102.74,373600000.0
2007-06-13 07:17:00,102.74,102.75,102.74,102.745,437499998.0
2007-06-13 07:18:00,102.745,102.75,102.74,102.75,694199998.0
2007-06-13 07:19:00,102.75,102.75,102.72,102.72,858499990.0
2007-06-13 07:20:00,102.72,102.73,102.7,102.7,742600001.0
2007-06-13 07:21:00,102.71,102.73,102.71,102.72,519699999.0
2007-06-13 07:22:00,102.73,102.74,102.72,102.73,526099997.0
2007-06-13 07:23:00,102.73,102.75,102.73,102.73,299200000.0
2007-06-13 07:24:00,102.73,102.73,102.69,102.72,1085399999.0
2007-06-13 07:25:00,102.715,102.73,102.67,102.72,1449600042.0
2007-06-13 07:26:00,102.72,102.75,102.7,102.74,1029899997.0
2007-06-13 07:27:00,102.73,102.74,102.71,102.735,1421499993.0
2007-06-13 07:28:00,102.73,102.74,102.72,102.73,1055599993.0
2007-06-13 07:29:00,102.73,102.73,102.72,102.72,232000000.0
2007-06-13 07:30:00,102.72,102.74,102.715,102.74,605899999.0
2007-06-13 07:31:00,102.735,102.74,102.72,102.73,249099998.0
2007-06-13 07:32:00,102.73,102.73,102.73,102.73,40800000.0
2007-06-13 07:33:00,102.73,102.73,102.72,102.72,286499995.0
2007-06-13 07:34:00,102.72,102.73,102.71,102.72,293699996.0
2007-06-13 07:35:00,102.72,102.72,102.71,102.71,330000000.0
2007-06-13 07:36:00,102.72,102.73,102.7,102.71,819299991.0
2007-06-13 07:37:00,102.71,102.73,102.71,102.73,313399999.0
2007-06-13 07:38:00,102.74,102.74,102.73,102.73,358799996.0
2007-06-13 07:39:00,102.73,102.76,102.72,102.72,661000011.0
2007-06-13 07:40:00,102.72,102.76,102.72,102.74,1308099994.0
2007-06-13 07:41:00,102.74,102.77,102.74,102.77,731599997.0
2007-06-13 07:42:00,102.77,102.78,102.76,102.77,990200001.0
2007-06-13 07:43:00,102.77,102.79,102.77,102.79,322899990.0
2007-06-13 07:44:00,102.79,102.79,102.74,102.75,1155999997.0
2007-06-13 07:45:00,102.75,102.78,102.745,102.755,1253999983.0
2007-06-13 07:46:00,102.75,102.77,102.735,102.76,528799998.0
2007-06-13 07:47:00,102.75,102.76,102.74,102.75,415699997.0
2007-06-13 07:48:00,102.75,102.78,102.75,102.765,1002300008.0
2007-06-13 07:49:00,102.77,102.81,102.76,102.8,1520299986.0
2007-06-13 07:50:00,102.8,102.81,102.79,102.81,941599992.0
2007-06-13 07:51:00,102.8,102.81,102.8,102.81,344000000.0
2007-06-13 07:52:00,102.8,102.82,102.8,102.815,428799994.0
2007-06-13 07:53:00,102.82,102.83,102.82,102.83,854799985.0
2007-06-13 07:54:00,102.82,102.82,102.805,102.805,522399992.0
2007-06-13 07:55:00,102.81,102.82,102.79,102.79,392899998.0
2007-06-13 07:56:00,102.79,102.79,102.76,102.77,661899998.0
2007-06-13 07:57:00,102.77,102.79,102.77,102.77,774699998.0
2007-06-13 07:58:00,102.78,102.8,102.77,102.77,538199991.0
2007-06-13 07:59:00,102.77,102.77,102.7,102.72,851799993.0
2007-06-13 08:00:00,102.71,102.74,102.71,102.74,1047999999.0
2007-06-13 08:01:00,102.73,102.76,102.72,102.74,1804599991.0
2007-06-13 08:02:00,102.745,102.76,102.73,102.76,792000007.0
2007-06-13 08:03:00,102.765,102.78,102.73,102.76,707599989.0
2007-06-13 08:04:00,102.76,102.77,102.74,102.76,981300007.0
2007-06-13 08:05:00,102.76,102.8,102.76,102.79,1482499997.0
2007-06-13 08:06:00,102.79,102.79,102.72,102.73,975900002.0
2007-06-13 08:07:00,102.76,102.77,102.755,102.77,615599998.0
2007-06-13 08:08:00,102.76,102.77,102.74,102.755,1239899992.0
2007-06-13 08:09:00,102.76,102.76,102.72,102.75,600699995.0
2007-06-13 08:10:00,102.76,102.78,102.75,102.77,562299998.0
2007-06-13 08:11:00,102.77,102.77,102.76,102.77,216099994.0
2007-06-13 08:12:00,102.77,102.795,102.76,102.78,972099993.0
2007-06-13 08:13:00,102.78,102.79,102.78,102.78,261600000.0
2007-06-13 08:14:00,102.78,102.8,102.78,102.79,354399995.0
2007-06-13 08:15:00,102.79,102.79,102.74,102.77,880800005.0
2007-06-13 08:16:00,102.775,102.78,102.77,102.78,746600001.0
2007-06-13 08:17:00,102.78,102.78,102.75,102.75,831300003.0
2007-06-13 08:18:00,102.75,102.8,102.75,102.79,554399997.0
2007-06-13 08:19:00,102.79,102.79,102.77,102.78,818399991.0
2007-06-13 08:20:00,102.78,102.79,102.77,102.78,667399998.0
2007-06-13 08:21:00,102.78,102.79,102.76,102.79,479199997.0
2007-06-13 08:22:00,102.79,102.79,102.77,102.79,924500005.0
2007-06-13 08:23:00,102.79,102.8,102.75,102.79,759199995.0
2007-06-13 08:24:00,102.79,102.83,102.78,102.79,1340799997.0
2007-06-13 08:25:00,102.79,102.81,102.74,102.74,1832099990.0
2007-06-13 08:26:00,102.74,102.77,102.72,102.77,1864899988.0
2007-06-13 08:27:00,102.77,102.8,102.76,102.79,1087000003.0
2007-06-13 08:28:00,102.78,102.82,102.76,102.8,2098000000.0
2007-06-13 08:29:00,102.8,102.81,102.78,102.79,1820799982.0
2007-06-13 08:30:00,102.79,102.8,102.77,102.78,939699989.0
2007-06-13 08:31:00,102.78,102.8,102.77,102.77,1300500006.0
2007-06-13 08:32:00,102.77,102.8,102.77,102.79,613899995.0
2007-06-13 08:33:00,102.8,102.81,102.775,102.8,517000000.0
2007-06-13 08:34:00,102.8,102.81,102.77,102.79,790899998.0
2007-06-13 08:35:00,102.795,102.8,102.77,102.79,875799994.0
2007-06-13 08:36:00,102.79,102.81,102.76,102.805,1536499992.0
2007-06-13 08:37:00,102.805,102.85,102.79,102.84,1611499998.0
2007-06-13 08:38:00,102.84,102.86,102.81,102.86,1951200000.0
2007-06-13 08:39:00,102.86,102.89,102.82,102.88,1951200000.0
2007-06-13 08:40:00,102.89,102.895,102.82,102.86,1568499994.0
2007-06-13 08:41:00,102.85,102.87,102.84,102.86,600599995.0
2007-06-13 08:42:00,102.87,102.87,102.84,102.87,702899994.0
2007-06-13 08:43:00,102.87,102.88,102.84,102.85,1289800000.0
2007-06-13 08:44:00,102.85,102.86,102.83,102.845,974899985.0
2007-06-13 08:45:00,102.85,102.86,102.835,102.86,1521299987.0
2007-06-13 08:46:00,102.86,102.87,102.82,102.86,348799998.0
2007-06-13 08:47:00,102.87,102.87,102.86,102.86,650399997.0
2007-06-13 08:48:00,102.86,102.86,102.82,102.855,374999994.0
2007-06-13 08:49:00,102.855,102.855,102.83,102.85,1467899991.0
2007-06-13 08:50:00,102.85,102.86,102.81,102.84,1359500001.0
2007-06-13 08:51:00,102.85,102.88,102.83,102.87,750599991.0
2007-06-13 08:52:00,102.87,102.87,102.79,102.79,1232100001.0
2007-06-13 08:53:00,102.79,102.82,102.75,102.81,1822899994.0
2007-06-13 08:54:00,102.78,102.82,102.76,102.81,2042699992.0
2007-06-13 08:55:00,102.825,102.86,102.81,102.84,2042699992.0
2007-06-13 08:56:00,102.84,102.84,102.82,102.82,1619900002.0
2007-06-13 08:57:00,102.82,102.82,102.8,102.8,1569999988.0
2007-06-13 08:58:00,102.81,102.81,102.78,102.79,933000000.0
2007-06-13 08:59:00,102.78,102.81,102.77,102.79,933000000.0
2007-06-13 09:00:00,102.81,102.82,102.805,102.81,933000000.0
2007-06-13 09:01:00,102.81,102.81,102.81,102.81,102400000.0
2007-06-13 09:02:00,102.81,102.81,102.8,102.81,387199998.0
2007-06-13 09:03:00,102.81,102.83,102.81,102.82,793799999.0
2007-06-13 09:04:00,102.82,102.82,102.79,102.81,658600000.0
2007-06-13 09:05:00,102.81,102.82,102.81,102.82,159900000.0
2007-06-13 09:06:00,102.82,102.82,102.81,102.81,684299999.0
2007-06-13 09:07:00,102.81,102.81,102.79,102.79,211200000.0
2007-06-13 09:08:00,102.79,102.81,102.76,102.78,2135299998.0
2007-06-13 09:09:00,102.78,102.79,102.76,102.77,1520899986.0
2007-06-13 09:10:00,102.77,102.78,102.74,102.765,1800000001.0
2007-06-13 09:11:00,102.765,102.77,102.75,102.75,1624000007.0
2007-06-13 09:12:00,102.75,102.75,102.72,102.74,1437199993.0
2007-06-13 09:13:00,102.74,102.75,102.72,102.72,1521799987.0
2007-06-13 09:14:00,102.71,102.72,102.66,102.68,1499499987.0
2007-06-13 09:15:00,102.71,102.71,102.66,102.7,1499499987.0
2007-06-13 09:16:00,102.7,102.7,102.67,102.69,2115299984.0
2007-06-13 09:17:00,102.69,102.695,102.675,102.69,2070000001.0
2007-06-13 09:18:00,102.69,102.7,102.66,102.665,2050599992.0
2007-06-13 09:19:00,102.665,102.69,102.66,102.68,1216999996.0
2007-06-13 09:20:00,102.67,102.68,102.65,102.65,1246500011.0
2007-06-13 09:21:00,102.63,102.69,102.63,102.69,1584300005.0
2007-06-13 09:22:00,102.71,102.72,102.69,102.71,1584300005.0
2007-06-13 09:23:00,102.71,102.71,102.7,102.7,1028900002.0
2007-06-13 09:24:00,102.7,102.7,102.67,102.69,1305199983.0
2007-06-13 09:25:00,102.7,102.7,102.68,102.68,430999997.0
2007-06-13 09:26:00,102.68,102.71,102.68,102.7,1414800002.0
2007-06-13 09:27:00,102.7,102.71,102.69,102.71,575199989.0
2007-06-13 09:28:00,102.71,102.71,102.68,102.68,639199993.0
2007-06-13 09:29:00,102.69,102.7,102.68,102.7,302199996.0
2007-06-13 09:30:00,102.7,102.7,102.67,102.68,941899992.0
2007-06-13 09:31:00,102.69,102.69,102.65,102.655,816299997.0
2007-06-13 09:32:00,102.62,102.65,102.61,102.63,1382700009.0
2007-06-13 09:33:00,102.65,102.66,102.63,102.63,1382700009.0
2007-06-13 09:34:00,102.63,102.65,102.62,102.625,1127800006.0
2007-06-13 09:35:00,102.63,102.64,102.62,102.62,1364499986.0
2007-06-13 09:36:00,102.59,102.6,102.59,102.6,1988899996.0
2007-06-13 09:37:00,102.61,102.61,102.57,102.59,1988899996.0
2007-06-13 09:38:00,102.6,102.61,102.56,102.57,1988899996.0
2007-06-13 09:39:00,102.61,102.61,102.58,102.58,1988899996.0
2007-06-13 09:40:00,102.56,102.57,102.54,102.56,2123500011.0
2007-06-13 09:41:00,102.57,102.57,102.54,102.54,2123500011.0
2007-06-13 09:42:00,102.55,102.57,102.54,102.57,2123500011.0
2007-06-13 09:43:00,102.59,102.61,102.57,102.61,2123500011.0
2007-06-13 09:44:00,102.64,102.7,102.64,102.68,2123500011.0
2007-06-13 09:45:00,102.68,102.73,102.67,102.73,2029599994.0
2007-06-13 09:46:00,102.73,102.73,102.67,102.68,2008299979.0
2007-06-13 09:47:00,102.68,102.7,102.68,102.7,2023099990.0
2007-06-13 09:48:00,102.7,102.71,102.68,102.7,1336599987.0
2007-06-13 09:49:00,102.7,102.71,102.69,102.69,1070799988.0
2007-06-13 09:50:00,102.69,102.69,102.67,102.67,395800001.0
2007-06-13 09:51:00,102.665,102.67,102.65,102.66,882400001.0
2007-06-13 09:52:00,102.66,102.67,102.66,102.67,590399997.0
2007-06-13 09:53:00,102.67,102.67,102.65,102.66,1556999993.0
2007-06-13 09:54:00,102.66,102.67,102.66,102.67,691399994.0
2007-06-13 09:55:00,102.67,102.69,102.66,102.68,1940999987.0
2007-06-13 09:56:00,102.68,102.69,102.67,102.67,1437299979.0
2007-06-13 09:57:00,102.67,102.69,102.67,102.685,458299995.0
2007-06-13 09:58:00,102.69,102.7,102.67,102.67,1367999989.0
2007-06-13 09:59:00,102.67,102.68,102.67,102.67,882399998.0
2007-06-13 10:00:00,102.67,102.69,102.67,102.67,2045399991.0
2007-06-13 10:01:00,102.67,102.7,102.67,102.68,1071899998.0
2007-06-13 10:02:00,102.68,102.7,102.67,102.68,718599997.0
2007-06-13 10:03:00,102.68,102.68,102.65,102.665,964699987.0
2007-06-13 10:04:00,102.67,102.67,102.66,102.67,465999998.0
2007-06-13 10:05:00,102.67,102.7,102.67,102.675,1105099999.0
2007-06-13 10:06:00,102.68,102.69,102.67,102.67,1704499997.0
2007-06-13 10:07:00,102.68,102.71,102.66,102.69,1673500001.0
2007-06-13 10:08:00,102.69,102.7,102.66,102.66,697500005.0
2007-06-13 10:09:00,102.67,102.68,102.655,102.67,697500005.0
2007-06-13 10:10:00,102.67,102.68,102.66,102.67,508699997.0
2007-06-13 10:11:00,102.67,102.68,102.67,102.67,739599999.0
2007-06-13 10:12:00,102.67,102.68,102.67,102.67,652499995.0
2007-06-13 10:13:00,102.67,102.67,102.67,102.67,183500000.0
2007-06-13 10:14:00,102.67,102.67,102.67,102.67,84000000.0
2007-06-13 10:15:00,102.67,102.69,102.67,102.67,575299999.0
2007-06-13 10:16:00,102.67,102.68,102.65,102.67,1493100001.0
2007-06-13 10:17:00,102.67,102.67,102.64,102.66,820399995.0
2007-06-13 10:18:00,102.66,102.67,102.64,102.67,937799992.0
2007-06-13 10:19:00,102.67,102.67,102.64,102.64,1564899994.0
2007-06-13 10:20:00,102.64,102.65,102.64,102.65,1243700027.0
2007-06-13 10:21:00,102.65,102.66,102.63,102.635,1428299989.0
2007-06-13 10:22:00,102.635,102.65,102.63,102.65,2070999975.0
2007-06-13 10:23:00,102.65,102.65,102.64,102.64,1632499980.0
2007-06-13 10:24:00,102.64,102.65,102.63,102.64,1533499992.0
2007-06-13 10:25:00,102.64,102.65,102.62,102.63,654900001.0
2007-06-13 10:26:00,102.63,102.64,102.62,102.63,911199985.0
2007-06-13 10:27:00,102.63,102.63,102.63,102.63,386399994.0
2007-06-13 10:28:00,102.63,102.64,102.62,102.625,391399998.0
2007-06-13 10:29:00,102.63,102.66,102.63,102.66,1082099981.0
2007-06-13 10:30:00,102.66,102.66,102.605,102.615,641699996.0
2007-06-13 10:31:00,102.62,102.63,102.605,102.62,430200002.0
2007-06-13 10:32:00,102.62,102.63,102.61,102.61,433099997.0
2007-06-13 10:33:00,102.605,102.63,102.605,102.62,292199999.0
2007-06-13 10:34:00,102.62,102.63,102.61,102.62,683599999.0
2007-06-13 10:35:00,102.62,102.63,102.6,102.61,932399999.0
2007-06-13 10:36:00,102.61,102.61,102.59,102.59,1610899995.0
2007-06-13 10:37:00,102.6,102.62,102.59,102.6,719599998.0
2007-06-13 10:38:00,102.6,102.61,102.6,102.61,603400000.0
2007-06-13 10:39:00,102.61,102.61,102.6,102.61,400799999.0
2007-06-13 10:40:00,102.61,102.61,102.58,102.595,1219099993.0
2007-06-13 10:41:00,102.595,102.6,102.58,102.6,723999993.0
2007-06-13 10:42:00,102.6,102.6,102.59,102.6,631100000.0
2007-06-13 10:43:00,102.6,102.6,102.59,102.59,329599996.0
2007-06-13 10:44:00,102.56,102.56,102.51,102.51,809499991.0
2007-06-13 10:45:00,102.52,102.53,102.46,102.47,809499991.0
2007-06-13 10:46:00,102.48,102.49,102.47,102.47,809499991.0
2007-06-13 10:47:00,102.51,102.51,102.5,102.51,809499991.0
2007-06-13 10:48:00,102.505,102.51,102.45,102.48,1925299990.0
2007-06-13 10:49:00,102.48,102.49,102.46,102.46,1668999995.0
2007-06-13 10:50:00,102.47,102.49,102.44,102.445,1112499998.0
2007-06-13 10:51:00,102.445,102.48,102.44,102.48,1313600006.0
2007-06-13 10:52:00,102.48,102.51,102.48,102.5,919999995.0
2007-06-13 10:53:00,102.505,102.52,102.5,102.5,497599997.0
2007-06-13 10:54:00,102.5,102.5,102.47,102.5,674699988.0
2007-06-13 10:55:00,102.5,102.5,102.48,102.49,255999998.0
2007-06-13 10:56:00,102.49,102.5,102.465,102.465,2013999973.0
2007-06-13 10:57:00,102.465,102.485,102.46,102.48,1070399998.0
2007-06-13 10:58:00,102.48,102.48,102.47,102.475,295199997.0
2007-06-13 10:59:00,102.48,102.48,102.45,102.455,1223099980.0
2007-06-13 11:00:00,102.46,102.5,102.45,102.48,899999994.0
2007-06-13 11:01:00,102.48,102.48,102.45,102.45,456499998.0
2007-06-13 11:02:00,102.46,102.46,102.435,102.435,237499998.0
2007-06-13 11:03:00,102.435,102.46,102.435,102.44,796600000.0
2007-06-13 11:04:00,102.44,102.46,102.435,102.44,505899998.0
2007-06-13 11:05:00,102.44,102.46,102.435,102.45,780699995.0
2007-06-13 11:06:00,102.445,102.46,102.435,102.45,856699993.0
2007-06-13 11:07:00,102.45,102.46,102.44,102.45,455199996.0
2007-06-13 11:08:00,102.45,102.47,102.45,102.45,413100003.0
2007-06-13 11:09:00,102.45,102.51,102.45,102.51,992600001.0
2007-06-13 11:10:00,102.5,102.53,102.49,102.53,1211799990.0
2007-06-13 11:11:00,102.53,102.56,102.51,102.51,1112799996.0
2007-06-13 11:12:00,102.51,102.53,102.51,102.52,936199999.0
2007-06-13 11:13:00,102.52,102.52,102.5,102.5,1183999989.0
2007-06-13 11:14:00,102.5,102.5,102.49,102.495,971799995.0
2007-06-13 11:15:00,102.5,102.5,102.48,102.49,778199990.0
2007-06-13 11:16:00,102.485,102.5,102.48,102.48,467999999.0
2007-06-13 11:17:00,102.48,102.49,102.475,102.48,1140899986.0
2007-06-13 11:18:00,102.485,102.52,102.48,102.52,736899996.0
2007-06-13 11:19:00,102.53,102.53,102.52,102.52,1099199990.0
2007-06-13 11:20:00,102.52,102.54,102.505,102.54,617499999.0
2007-06-13 11:21:00,102.54,102.55,102.53,102.545,1328799989.0
2007-06-13 11:22:00,102.55,102.59,102.55,102.55,1616599986.0
2007-06-13 11:23:00,102.56,102.56,102.52,102.53,1185499988.0
2007-06-13 11:24:00,102.53,102.54,102.52,102.53,1471200006.0
2007-06-13 11:25:00,102.53,102.54,102.51,102.52,1174300005.0
2007-06-13 11:26:00,102.52,102.53,102.51,102.52,1592799979.0
2007-06-13 11:27:00,102.52,102.54,102.52,102.54,584799998.0
2007-06-13 11:28:00,102.54,102.55,102.54,102.55,521600000.0
2007-06-13 11:29:00,102.55,102.57,102.55,102.56,779799997.0
2007-06-13 11:30:00,102.56,102.59,102.56,102.56,444800001.0
2007-06-13 11:31:00,102.56,102.57,102.54,102.55,1003499989.0
2007-06-13 11:32:00,102.55,102.59,102.55,102.59,1637899988.0
2007-06-13 11:33:00,102.59,102.61,102.59,102.61,758399994.0
2007-06-13 11:34:00,102.61,102.62,102.575,102.575,1096599996.0
2007-06-13 11:35:00,102.58,102.59,102.56,102.57,1087499998.0
2007-06-13 11:36:00,102.57,102.58,102.56,102.57,423900001.0
2007-06-13 11:37:00,102.57,102.595,102.56,102.58,971899982.0
2007-06-13 11:38:00,102.58,102.62,102.58,102.6,1668899994.0
2007-06-13 11:39:00,102.59,102.61,102.58,102.58,777400000.0
2007-06-13 11:40:00,102.59,102.6,102.57,102.59,1312399993.0
2007-06-13 11:41:00,102.59,102.6,102.59,102.59,753000000.0
2007-06-13 11:42:00,102.59,102.595,102.56,102.57,673499995.0
2007-06-13 11:43:00,102.57,102.57,102.55,102.56,584000002.0
2007-06-13 11:44:00,102.56,102.57,102.55,102.57,633500003.0
2007-06-13 11:45:00,102.57,102.57,102.53,102.55,549399997.0
2007-06-13 11:46:00,102.55,102.55,102.54,102.54,62399998.0
2007-06-13 11:47:00,102.54,102.55,102.52,102.55,294600000.0
2007-06-13 11:48:00,102.56,102.56,102.56,102.56,177600000.0
2007-06-13 11:49:00,102.56,102.57,102.54,102.56,356400002.0
2007-06-13 11:50:00,102.56,102.56,102.535,102.55,876899994.0
2007-06-13 11:51:00,102.53,102.55,102.51,102.52,1454899998.0
2007-06-13 11:52:00,102.53,102.55,102.51,102.55,710799996.0
2007-06-13 11:53:00,102.55,102.55,102.525,102.55,600799999.0
2007-06-13 11:54:00,102.55,102.55,102.53,102.54,138200000.0
2007-06-13 11:55:00,102.54,102.55,102.52,102.53,798099990.0
2007-06-13 11:56:00,102.53,102.54,102.52,102.53,534899993.0
2007-06-13 11:57:00,102.54,102.54,102.46,102.47,1027199998.0
2007-06-13 11:58:00,102.47,102.47,102.42,102.435,1021799999.0
2007-06-13 11:59:00,102.44,102.44,102.395,102.395,701800001.0
2007-06-13 12:00:00,102.39,102.41,102.37,102.41,1102799993.0
2007-06-13 12:01:00,102.41,102.42,102.38,102.395,1575299996.0
2007-06-13 12:02:00,102.4,102.4,102.35,102.35,1581699993.0
2007-06-13 12:03:00,102.34,102.34,102.31,102.32,1839599993.0
2007-06-13 12:04:00,102.31,102.32,102.28,102.3,1839599993.0
2007-06-13 12:05:00,102.3,102.35,102.3,102.34,1839599993.0
2007-06-13 12:06:00,102.35,102.35,102.31,102.33,990799998.0
2007-06-13 12:07:00,102.31,102.32,102.28,102.32,1999299993.0
2007-06-13 12:08:00,102.31,102.33,102.3,102.31,1999299993.0
2007-06-13 12:09:00,102.31,102.31,102.28,102.31,1616299993.0
2007-06-13 12:10:00,102.3,102.32,102.28,102.28,1178399995.0
2007-06-13 12:11:00,102.28,102.3,102.27,102.28,1178399995.0
2007-06-13 12:12:00,102.26,102.34,102.24,102.32,1990599993.0
2007-06-13 12:13:00,102.345,102.4,102.31,102.38,1990599993.0
2007-06-13 12:14:00,102.35,102.4,102.34,102.4,2076199988.0
2007-06-13 12:15:00,102.38,102.41,102.36,102.41,2076199988.0
2007-06-13 12:16:00,102.42,102.42,102.36,102.41,2076199988.0
2007-06-13 12:17:00,102.41,102.42,102.37,102.39,1904899983.0
2007-06-13 12:18:00,102.385,102.42,102.38,102.4,1061699996.0
2007-06-13 12:19:00,102.4,102.44,102.38,102.42,2119100005.0
2007-06-13 12:20:00,102.43,102.455,102.42,102.42,2119100005.0
2007-06-13 12:21:00,102.43,102.44,102.42,102.42,1337000002.0
2007-06-13 12:22:00,102.43,102.44,102.41,102.42,2007100009.0
2007-06-13 12:23:00,102.42,102.43,102.42,102.42,264099999.0
2007-06-13 12:24:00,102.42,102.44,102.41,102.415,1284099992.0
2007-06-13 12:25:00,102.42,102.44,102.39,102.43,922399995.0
2007-06-13 12:26:00,102.445,102.47,102.43,102.455,922399995.0
2007-06-13 12:27:00,102.46,102.46,102.44,102.46,1283399986.0
2007-06-13 12:28:00,102.46,102.46,102.44,102.45,1900299988.0
2007-06-13 12:29:00,102.45,102.465,102.43,102.44,1448699988.0
2007-06-13 12:30:00,102.43,102.45,102.43,102.45,1365499992.0
2007-06-13 12:31:00,102.455,102.47,102.43,102.45,1638499996.0
2007-06-13 12:32:00,102.44,102.44,102.4,102.42,1257400010.0
2007-06-13 12:33:00,102.44,102.445,102.42,102.44,1257400010.0
2007-06-13 12:34:00,102.44,102.45,102.42,102.435,1050700006.0
2007-06-13 12:35:00,102.44,102.46,102.42,102.445,1277999993.0
2007-06-13 12:36:00,102.445,102.47,102.43,102.47,618800008.0
2007-06-13 12:37:00,102.47,102.48,102.45,102.47,607099994.0
2007-06-13 12:38:00,102.47,102.48,102.46,102.46,471299992.0
2007-06-13 12:39:00,102.46,102.47,102.46,102.46,292199999.0
2007-06-13 12:40:00,102.46,102.47,102.45,102.47,433299992.0
2007-06-13 12:41:00,102.47,102.47,102.46,102.47,518100002.0
2007-06-13 12:42:00,102.47,102.48,102.47,102.47,203200002.0
2007-06-13 12:43:00,102.47,102.48,102.45,102.45,1267499964.0
2007-06-13 12:44:00,102.46,102.47,102.44,102.46,497700000.0
2007-06-13 12:45:00,102.46,102.47,102.45,102.45,783200002.0
2007-06-13 12:46:00,102.45,102.47,102.43,102.44,1997599985.0
2007-06-13 12:47:00,102.42,102.44,102.42,102.44,983699991.0
2007-06-13 12:48:00,102.45,102.47,102.44,102.47,983699991.0
2007-06-13 12:49:00,102.46,102.46,102.43,102.45,569699999.0
2007-06-13 12:50:00,102.46,102.48,102.46,102.48,569699999.0
2007-06-13 12:51:00,102.48,102.49,102.47,102.49,1288599993.0
2007-06-13 12:52:00,102.49,102.495,102.44,102.44,822699991.0
2007-06-13 12:53:00,102.44,102.47,102.44,102.465,525699996.0
2007-06-13 12:54:00,102.465,102.48,102.465,102.47,510500001.0
2007-06-13 12:55:00,102.47,102.47,102.46,102.46,237600000.0
2007-06-13 12:56:00,102.47,102.47,102.46,102.46,296799996.0
2007-06-13 12:57:00,102.46,102.49,102.45,102.49,2131500012.0
2007-06-13 12:58:00,102.49,102.5,102.48,102.5,905399997.0
2007-06-13 12:59:00,102.5,102.51,102.48,102.48,464999999.0
2007-06-13 13:00:00,102.48,102.5,102.46,102.5,1004600002.0
2007-06-13 13:01:00,102.49,102.5,102.48,102.5,330099994.0
2007-06-13 13:02:00,102.5,102.51,102.48,102.48,954200005.0
2007-06-13 13:03:00,102.49,102.505,102.49,102.505,510999992.0
2007-06-13 13:04:00,102.51,102.52,102.49,102.5,1065900003.0
2007-06-13 13:05:00,102.5,102.52,102.49,102.51,855199991.0
2007-06-13 13:06:00,102.51,102.51,102.48,102.49,1026399996.0
2007-06-13 13:07:00,102.48,102.52,102.46,102.51,874399991.0
2007-06-13 13:08:00,102.52,102.52,102.45,102.45,874399991.0
2007-06-13 13:09:00,102.5,102.51,102.46,102.47,874399991.0
2007-06-13 13:10:00,102.47,102.48,102.45,102.47,1445000001.0
2007-06-13 13:11:00,102.47,102.48,102.47,102.47,784899995.0
2007-06-13 13:12:00,102.47,102.47,102.46,102.46,753599991.0
2007-06-13 13:13:00,102.46,102.48,102.46,102.47,1449500000.0
2007-06-13 13:14:00,102.46,102.46,102.42,102.43,1669999998.0
2007-06-13 13:15:00,102.43,102.46,102.43,102.46,1669999998.0
2007-06-13 13:16:00,102.46,102.46,102.42,102.43,1796499994.0
2007-06-13 13:17:00,102.43,102.45,102.42,102.44,1216399988.0
2007-06-13 13:18:00,102.42,102.45,102.42,102.44,1593199990.0
2007-06-13 13:19:00,102.45,102.49,102.43,102.49,1593199990.0
2007-06-13 13:20:00,102.49,102.51,102.48,102.49,919499990.0
2007-06-13 13:21:00,102.49,102.49,102.48,102.48,1030399998.0
2007-06-13 13:22:00,102.48,102.48,102.45,102.48,1289800002.0
2007-06-13 13:23:00,102.45,102.49,102.45,102.49,1089100005.0
2007-06-13 13:24:00,102.5,102.5,102.47,102.49,1089100005.0
2007-06-13 13:25:00,102.49,102.53,102.48,102.51,1405900002.0
2007-06-13 13:26:00,102.52,102.53,102.5,102.515,1405900002.0
2007-06-13 13:27:00,102.5,102.54,102.5,102.52,1138000010.0
2007-06-13 13:28:00,102.54,102.55,102.52,102.55,1138000010.0
2007-06-13 13:29:00,102.55,102.55,102.53,102.55,1323799994.0
2007-06-13 13:30:00,102.55,102.56,102.54,102.55,1759000017.0
2007-06-13 13:31:00,102.55,102.55,102.52,102.55,1492099977.0
2007-06-13 13:32:00,102.55,102.57,102.54,102.57,567300003.0
2007-06-13 13:33:00,102.565,102.57,102.52,102.53,1189500007.0
2007-06-13 13:34:00,102.53,102.53,102.51,102.52,1171099994.0
2007-06-13 13:35:00,102.52,102.52,102.49,102.49,1370000002.0
2007-06-13 13:36:00,102.49,102.51,102.49,102.49,945600007.0
2007-06-13 13:37:00,102.49,102.52,102.49,102.51,853599993.0
2007-06-13 13:38:00,102.51,102.53,102.51,102.525,930899998.0
2007-06-13 13:39:00,102.53,102.55,102.52,102.55,675699994.0
2007-06-13 13:40:00,102.55,102.58,102.55,102.58,958599991.0
2007-06-13 13:41:00,102.58,102.58,102.515,102.515,1214799988.0
2007-06-13 13:42:00,102.52,102.52,102.51,102.51,403699997.0
2007-06-13 13:43:00,102.51,102.52,102.51,102.52,878799993.0
2007-06-13 13:44:00,102.52,102.52,102.51,102.52,688199998.0
2007-06-13 13:45:00,102.52,102.52,102.5,102.5,547399988.0
2007-06-13 13:46:00,102.5,102.51,102.48,102.48,794200000.0
2007-06-13 13:47:00,102.48,102.49,102.47,102.49,729099994.0
2007-06-13 13:48:00,102.48,102.49,102.47,102.47,341599995.0
2007-06-13 13:49:00,102.47,102.5,102.47,102.49,176500000.0
2007-06-13 13:50:00,102.505,102.53,102.505,102.53,176500000.0
2007-06-13 13:51:00,102.53,102.57,102.53,102.57,1512099990.0
2007-06-13 13:52:00,102.57,102.57,102.54,102.56,912499991.0
2007-06-13 13:53:00,102.56,102.56,102.525,102.54,600000000.0
2007-06-13 13:54:00,102.55,102.555,102.54,102.55,1522499991.0
2007-06-13 13:55:00,102.55,102.55,102.52,102.55,1499800014.0
2007-06-13 13:56:00,102.545,102.57,102.54,102.56,852399988.0
2007-06-13 13:57:00,102.56,102.56,102.52,102.54,1046199994.0
2007-06-13 13:58:00,102.54,102.54,102.54,102.54,787200014.0
2007-06-13 13:59:00,102.54,102.56,102.54,102.56,920800008.0
2007-06-13 14:00:00,102.55,102.57,102.55,102.56,885999985.0
2007-06-13 14:01:00,102.56,102.58,102.56,102.57,650199992.0
2007-06-13 14:02:00,102.57,102.59,102.55,102.59,1750499995.0
2007-06-13 14:03:00,102.59,102.62,102.58,102.6,1942000014.0
2007-06-13 14:04:00,102.6,102.63,102.6,102.62,1460799987.0
2007-06-13 14:05:00,102.62,102.65,102.61,102.64,1953399999.0
2007-06-13 14:06:00,102.64,102.68,102.635,102.68,1746399978.0
2007-06-13 14:07:00,102.68,102.69,102.64,102.65,1683899992.0
2007-06-13 14:08:00,102.65,102.655,102.63,102.65,1345799978.0
2007-06-13 14:09:00,102.66,102.67,102.65,102.66,1707900005.0
2007-06-13 14:10:00,102.66,102.66,102.63,102.63,860499997.0
2007-06-13 14:11:00,102.63,102.65,102.63,102.63,1116099989.0
2007-06-13 14:12:00,102.63,102.65,102.62,102.63,1254699992.0
2007-06-13 14:13:00,102.63,102.64,102.63,102.63,987999988.0
2007-06-13 14:14:00,102.63,102.67,102.63,102.66,912999993.0
2007-06-13 14:15:00,102.655,102.7,102.64,102.7,1272799991.0
2007-06-13 14:16:00,102.7,102.71,102.67,102.68,1021299989.0
2007-06-13 14:17:00,102.69,102.7,102.67,102.68,1581799984.0
2007-06-13 14:18:00,102.68,102.68,102.66,102.67,307899996.0
2007-06-13 14:19:00,102.67,102.68,102.66,102.68,732300000.0
2007-06-13 14:20:00,102.68,102.69,102.66,102.675,1358699997.0
2007-06-13 14:21:00,102.68,102.72,102.68,102.7,1282500002.0
2007-06-13 14:22:00,102.695,102.72,102.68,102.715,1754499994.0
2007-06-13 14:23:00,102.72,102.72,102.7,102.7,582400003.0
2007-06-13 14:24:00,102.7,102.72,102.69,102.705,1660499996.0
2007-06-13 14:25:00,102.71,102.71,102.7,102.7,965400002.0
2007-06-13 14:26:00,102.7,102.71,102.7,102.71,307999997.0
2007-06-13 14:27:00,102.71,102.73,102.71,102.72,1639299988.0
2007-06-13 14:28:00,102.72,102.75,102.705,102.72,1326399998.0
2007-06-13 14:29:00,102.72,102.74,102.68,102.68,883199997.0
2007-06-13 14:30:00,102.68,102.68,102.59,102.63,1186899997.0
2007-06-13 14:31:00,102.63,102.63,102.59,102.61,1780299994.0
2007-06-13 14:32:00,102.61,102.69,102.605,102.69,1695999988.0
2007-06-13 14:33:00,102.69,102.69,102.64,102.64,1527199995.0
2007-06-13 14:34:00,102.63,102.63,102.6,102.61,1527199995.0
2007-06-13 14:35:00,102.59,102.6,102.57,102.57,1527199995.0
2007-06-13 14:36:00,102.55,102.59,102.51,102.51,1527199995.0
2007-06-13 14:37:00,102.51,102.59,102.51,102.59,1527199995.0
2007-06-13 14:38:00,102.57,102.61,102.55,102.57,1132000004.0
2007-06-13 14:39:00,102.6,102.62,102.58,102.62,1132000004.0
2007-06-13 14:40:00,102.62,102.7,102.62,102.68,917800005.0
2007-06-13 14:41:00,102.68,102.68,102.63,102.64,1576000000.0
2007-06-13 14:42:00,102.66,102.77,102.65,102.75,1576000000.0
2007-06-13 14:43:00,102.76,102.77,102.74,102.76,1785999995.0
2007-06-13 14:44:00,102.76,102.78,102.75,102.77,1436099990.0
2007-06-13 14:45:00,102.77,102.81,102.75,102.8,1580099996.0
2007-06-13 14:46:00,102.79,102.81,102.75,102.78,2051399985.0
2007-06-13 14:47:00,102.78,102.8,102.75,102.78,1072000000.0
2007-06-13 14:48:00,102.78,102.78,102.75,102.76,1143499999.0
2007-06-13 14:49:00,102.76,102.77,102.7,102.73,1481399993.0
2007-06-13 14:50:00,102.73,102.76,102.71,102.71,1565099998.0
2007-06-13 14:51:00,102.71,102.73,102.67,102.67,1219999992.0
2007-06-13 14:52:00,102.67,102.7,102.64,102.7,1422399994.0
2007-06-13 14:53:00,102.7,102.74,102.7,102.71,1267999999.0
2007-06-13 14:54:00,102.71,102.77,102.71,102.73,1260599996.0
2007-06-13 14:55:00,102.73,102.74,102.7,102.71,816799990.0
2007-06-13 14:56:00,102.71,102.71,102.66,102.665,780199996.0
2007-06-13 14:57:00,102.67,102.69,102.66,102.66,977799988.0
2007-06-13 14:58:00,102.66,102.66,102.58,102.6,988799995.0
2007-06-13 14:59:00,102.57,102.62,102.57,102.62,953499998.0
2007-06-13 15:00:00,102.65,102.66,102.61,102.63,953499998.0
2007-06-13 15:01:00,102.63,102.7,102.62,102.68,1356399996.0
2007-06-13 15:02:00,102.68,102.68,102.65,102.67,1035199994.0
2007-06-13 15:03:00,102.67,102.73,102.67,102.73,1012799993.0
2007-06-13 15:04:00,102.73,102.77,102.72,102.76,1344799984.0
2007-06-13 15:05:00,102.76,102.8,102.74,102.8,1888699970.0
2007-06-13 15:06:00,102.8,102.8,102.72,102.73,1660800003.0
2007-06-13 15:07:00,102.73,102.75,102.72,102.72,1315999989.0
2007-06-13 15:08:00,102.72,102.75,102.715,102.74,915999996.0
2007-06-13 15:09:00,102.74,102.75,102.69,102.71,742099989.0
2007-06-13 15:10:00,102.71,102.71,102.7,102.7,461599996.0
2007-06-13 15:11:00,102.7,102.71,102.69,102.71,625099990.0
2007-06-13 15:12:00,102.71,102.72,102.7,102.715,748799988.0
2007-06-13 15:13:00,102.72,102.74,102.69,102.74,971700002.0
2007-06-13 15:14:00,102.74,102.74,102.7,102.7,1796799997.0
2007-06-13 15:15:00,102.7,102.71,102.7,102.71,1100799982.0
2007-06-13 15:16:00,102.71,102.71,102.68,102.69,1399499999.0
2007-06-13 15:17:00,102.69,102.71,102.69,102.71,528800004.0
2007-06-13 15:18:00,102.71,102.71,102.69,102.7,358399999.0
2007-06-13 15:19:00,102.7,102.7,102.69,102.69,489600004.0
2007-06-13 15:20:00,102.69,102.7,102.69,102.69,434500001.0
2007-06-13 15:21:00,102.69,102.69,102.65,102.65,857299986.0
2007-06-13 15:22:00,102.65,102.68,102.65,102.67,616000001.0
2007-06-13 15:23:00,102.665,102.67,102.64,102.64,282999997.0
2007-06-13 15:24:00,102.64,102.65,102.62,102.62,924799998.0
2007-06-13 15:25:00,102.62,102.64,102.62,102.63,1190399992.0
2007-06-13 15:26:00,102.63,102.64,102.62,102.635,962799992.0
2007-06-13 15:27:00,102.64,102.65,102.63,102.63,517299994.0
2007-06-13 15:28:00,102.62,102.66,102.61,102.66,1252800003.0
2007-06-13 15:29:00,102.66,102.685,102.66,102.66,823800001.0
2007-06-13 15:30:00,102.66,102.68,102.65,102.68,1307699999.0
2007-06-13 15:31:00,102.67,102.69,102.66,102.68,452499996.0
2007-06-13 15:32:00,102.68,102.69,102.67,102.68,692799999.0
2007-06-13 15:33:00,102.68,102.68,102.67,102.68,345599998.0
2007-06-13 15:34:00,102.68,102.69,102.67,102.67,650399989.0
2007-06-13 15:35:00,102.68,102.68,102.64,102.66,542400002.0
2007-06-13 15:36:00,102.66,102.66,102.64,102.65,643200001.0
2007-06-13 15:37:00,102.655,102.69,102.65,102.69,868000003.0
2007-06-13 15:38:00,102.69,102.71,102.68,102.71,580799995.0
2007-06-13 15:39:00,102.71,102.71,102.7,102.7,611200000.0
2007-06-13 15:40:00,102.7,102.71,102.68,102.7,742199999.0
2007-06-13 15:41:00,102.7,102.7,102.67,102.68,1093199991.0
2007-06-13 15:42:00,102.68,102.69,102.66,102.69,698900001.0
2007-06-13 15:43:00,102.69,102.72,102.69,102.72,132799999.0
2007-06-13 15:44:00,102.72,102.72,102.71,102.71,24800000.0
2007-06-13 15:45:00,102.71,102.71,102.7,102.71,184800001.0
2007-06-13 15:46:00,102.71,102.74,102.71,102.73,313399998.0
2007-06-13 15:47:00,102.73,102.74,102.71,102.71,840599996.0
2007-06-13 15:48:00,102.725,102.73,102.725,102.73,76000000.0
2007-06-13 15:49:00,102.73,102.73,102.7,102.72,398400001.0
2007-06-13 15:50:00,102.72,102.74,102.71,102.72,558399995.0
2007-06-13 15:51:00,102.72,102.73,102.71,102.73,796799994.0
2007-06-13 15:52:00,102.73,102.74,102.71,102.72,392999998.0
2007-06-13 15:53:00,102.72,102.73,102.71,102.72,853200000.0
2007-06-13 15:54:00,102.72,102.73,102.7,102.7,488799997.0
2007-06-13 15:55:00,102.7,102.73,102.7,102.72,282199998.0
2007-06-13 15:56:00,102.72,102.74,102.71,102.73,591099998.0
2007-06-13 15:57:00,102.73,102.75,102.73,102.74,1241600000.0
2007-06-13 15:58:00,102.74,102.75,102.72,102.75,1647999987.0
2007-06-13 15:59:00,102.75,102.78,102.74,102.78,631899999.0
2007-06-13 16:00:00,102.78,102.78,102.72,102.75,1252399989.0
2007-06-13 16:01:00,102.75,102.75,102.68,102.73,1281099996.0
2007-06-13 16:02:00,102.73,102.75,102.71,102.745,1101100001.0
2007-06-13 16:03:00,102.745,102.76,102.74,102.75,445800000.0
2007-06-13 16:04:00,102.75,102.75,102.67,102.71,1241199981.0
2007-06-13 16:05:00,102.69,102.73,102.69,102.71,1231799985.0
2007-06-13 16:06:00,102.71,102.71,102.7,102.71,1231799985.0
2007-06-13 16:07:00,102.72,102.77,102.71,102.76,1361799991.0
2007-06-13 16:08:00,102.76,102.78,102.76,102.78,1278899998.0
2007-06-13 16:09:00,102.78,102.78,102.74,102.74,550399994.0
2007-06-13 16:10:00,102.74,102.75,102.73,102.75,1134599993.0
2007-06-13 16:11:00,102.75,102.75,102.71,102.72,1643800006.0
2007-06-13 16:12:00,102.72,102.76,102.71,102.75,1520300002.0
2007-06-13 16:13:00,102.75,102.79,102.74,102.79,753499993.0
2007-06-13 16:14:00,102.79,102.79,102.76,102.77,1392500003.0
2007-06-13 16:15:00,102.77,102.78,102.75,102.775,1426099986.0
2007-06-13 16:16:00,102.775,102.79,102.77,102.78,803799999.0
2007-06-13 16:17:00,102.78,102.81,102.75,102.81,1275699999.0
2007-06-13 16:18:00,102.81,102.81,102.78,102.8,2038699996.0
2007-06-13 16:19:00,102.8,102.82,102.78,102.8,1504099992.0
2007-06-13 16:20:00,102.8,102.82,102.78,102.8,1504099992.0
2007-06-13 16:21:00,102.8,102.81,102.79,102.8,1582500010.0
2007-06-13 16:22:00,102.8,102.85,102.8,102.84,1125599994.0
2007-06-13 16:23:00,102.85,102.89,102.83,102.88,1818899997.0
2007-06-13 16:24:00,102.88,102.88,102.85,102.86,1367999992.0
2007-06-13 16:25:00,102.86,102.86,102.83,102.855,2042199984.0
2007-06-13 16:26:00,102.86,102.87,102.85,102.87,1059799992.0
2007-06-13 16:27:00,102.86,102.875,102.85,102.85,674799992.0
2007-06-13 16:28:00,102.86,102.86,102.83,102.845,1337800002.0
2007-06-13 16:29:00,102.85,102.86,102.83,102.86,1049399999.0
2007-06-13 16:30:00,102.86,102.86,102.83,102.84,669099989.0
2007-06-13 16:31:00,102.84,102.86,102.835,102.84,565499995.0
2007-06-13 16:32:00,102.84,102.84,102.8,102.805,1562000003.0
2007-06-13 16:33:00,102.81,102.81,102.78,102.78,2137599978.0
2007-06-13 16:34:00,102.75,102.78,102.75,102.78,2105600000.0
2007-06-13 16:35:00,102.78,102.8,102.77,102.79,2105600000.0
2007-06-13 16:36:00,102.79,102.79,102.75,102.76,1829899991.0
2007-06-13 16:37:00,102.77,102.78,102.76,102.77,1413100016.0
2007-06-13 16:38:00,102.78,102.78,102.74,102.745,771899993.0
2007-06-13 16:39:00,102.75,102.77,102.74,102.76,1476199992.0
2007-06-13 16:40:00,102.76,102.77,102.74,102.76,1346799997.0
2007-06-13 16:41:00,102.76,102.78,102.76,102.78,1320300005.0
2007-06-13 16:42:00,102.78,102.79,102.755,102.78,1522199987.0
2007-06-13 16:43:00,102.78,102.78,102.75,102.77,1233499990.0
2007-06-13 16:44:00,102.75,102.78,102.75,102.76,925599993.0
2007-06-13 16:45:00,102.75,102.78,102.75,102.76,925599993.0
2007-06-13 16:46:00,102.8,102.81,102.78,102.795,925599993.0
2007-06-13 16:47:00,102.795,102.81,102.78,102.79,2011399995.0
2007-06-13 16:48:00,102.79,102.81,102.78,102.795,1752199996.0
2007-06-13 16:49:00,102.795,102.795,102.76,102.78,1079799987.0
2007-06-13 16:50:00,102.79,102.8,102.77,102.78,1313099996.0
2007-06-13 16:51:00,102.78,102.79,102.77,102.78,1286099982.0
2007-06-13 16:52:00,102.78,102.78,102.765,102.78,1603899988.0
2007-06-13 16:53:00,102.78,102.79,102.78,102.78,1660299987.0
2007-06-13 16:54:00,102.78,102.82,102.78,102.81,1283999974.0
2007-06-13 16:55:00,102.81,102.81,102.79,102.81,1418799987.0
2007-06-13 16:56:00,102.81,102.82,102.8,102.81,229499998.0
2007-06-13 16:57:00,102.81,102.81,102.76,102.76,1292299995.0
2007-06-13 16:58:00,102.76,102.77,102.74,102.74,1354000005.0
2007-06-13 16:59:00,102.74,102.78,102.74,102.75,2124099992.0
2007-06-13 17:00:00,102.755,102.78,102.745,102.77,1280799996.0
2007-06-13 17:01:00,102.77,102.77,102.75,102.77,1199300001.0
2007-06-13 17:02:00,102.73,102.75,102.73,102.75,1075299995.0
2007-06-13 17:03:00,102.77,102.82,102.77,102.82,1075299995.0
2007-06-13 17:04:00,102.82,102.83,102.81,102.83,1969899994.0
2007-06-13 17:05:00,102.83,102.83,102.81,102.82,452000002.0
2007-06-13 17:06:00,102.82,102.83,102.79,102.79,1257800004.0
2007-06-13 17:07:00,102.79,102.79,102.78,102.78,138799999.0
2007-06-13 17:08:00,102.78,102.79,102.76,102.79,1185000015.0
2007-06-13 17:09:00,102.79,102.79,102.78,102.78,866400005.0
2007-06-13 17:10:00,102.78,102.79,102.74,102.76,1669899994.0
2007-06-13 17:11:00,102.77,102.78,102.74,102.77,1384899993.0
2007-06-13 17:12:00,102.77,102.8,102.755,102.8,1523599998.0
2007-06-13 17:13:00,102.795,102.81,102.78,102.78,1943100004.0
2007-06-13 17:14:00,102.775,102.79,102.77,102.785,1275399998.0
2007-06-13 17:15:00,102.785,102.79,102.77,102.77,569700000.0
2007-06-13 17:16:00,102.77,102.78,102.77,102.77,471199997.0
2007-06-13 17:17:00,102.77,102.77,102.76,102.77,612399996.0
2007-06-13 17:18:00,102.77,102.78,102.76,102.77,677999991.0
2007-06-13 17:19:00,102.77,102.78,102.76,102.78,450999994.0
2007-06-13 17:20:00,102.77,102.79,102.77,102.79,998399985.0
2007-06-13 17:21:00,102.79,102.83,102.79,102.8,1397299997.0
2007-06-13 17:22:00,102.8,102.81,102.79,102.8,786099988.0
2007-06-13 17:23:00,102.8,102.8,102.77,102.795,1292399987.0
2007-06-13 17:24:00,102.795,102.795,102.76,102.785,1802599984.0
2007-06-13 17:25:00,102.79,102.81,102.78,102.8,1107299995.0
2007-06-13 17:26:00,102.8,102.81,102.8,102.8,408399998.0
2007-06-13 17:27:00,102.8,102.8,102.77,102.77,411799996.0
2007-06-13 17:28:00,102.77,102.77,102.75,102.76,1355299998.0
2007-06-13 17:29:00,102.77,102.78,102.76,102.77,1434399994.0
2007-06-13 17:30:00,102.77,102.77,102.75,102.76,1161599999.0
2007-06-13 17:31:00,102.77,102.78,102.77,102.78,91200000.0
2007-06-13 17:32:00,102.78,102.79,102.77,102.79,587799994.0
2007-06-13 17:33:00,102.79,102.8,102.79,102.79,541799996.0
2007-06-13 17:34:00,102.79,102.79,102.76,102.78,1025699998.0
2007-06-13 17:35:00,102.78,102.78,102.77,102.78,870599986.0
2007-06-13 17:36:00,102.78,102.79,102.77,102.79,1184300017.0
2007-06-13 17:37:00,102.8,102.82,102.78,102.79,1164499993.0
2007-06-13 17:38:00,102.78,102.8,102.77,102.78,1586499995.0
2007-06-13 17:39:00,102.78,102.8,102.775,102.79,701999985.0
2007-06-13 17:40:00,102.79,102.81,102.79,102.795,265699999.0
2007-06-13 17:41:00,102.8,102.81,102.78,102.79,659099987.0
2007-06-13 17:42:00,102.79,102.795,102.78,102.79,673299999.0
2007-06-13 17:43:00,102.79,102.79,102.76,102.77,835099996.0
2007-06-13 17:44:00,102.76,102.79,102.76,102.79,617900001.0
2007-06-13 17:45:00,102.79,102.8,102.78,102.8,1034600005.0
2007-06-13 17:46:00,102.8,102.8,102.79,102.79,767400004.0
2007-06-13 17:47:00,102.79,102.79,102.78,102.79,558199996.0
2007-06-13 17:48:00,102.79,102.81,102.78,102.81,733099987.0
2007-06-13 17:49:00,102.81,102.81,102.8,102.805,872099997.0
2007-06-13 17:50:00,102.81,102.81,102.8,102.8,358899998.0
2007-06-13 17:51:00,102.8,102.82,102.8,102.82,547799998.0
2007-06-13 17:52:00,102.82,102.82,102.8,102.8,715900003.0
2007-06-13 17:53:00,102.8,102.8,102.77,102.79,1338499997.0
2007-06-13 17:54:00,102.79,102.81,102.79,102.79,547600003.0
2007-06-13 17:55:00,102.8,102.81,102.8,102.81,202200000.0
2007-06-13 17:56:00,102.81,102.81,102.8,102.8,521500003.0
2007-06-13 17:57:00,102.744,102.773,102.736,102.755,579399996.0
2007-06-13 17:58:00,102.8,102.81,102.8,102.81,195999998.0
2007-06-13 17:59:00,102.81,102.81,102.79,102.8,84000000.0
2007-06-13 18:00:00,102.8,102.8,102.79,102.79,113600000.0
2007-06-13 18:01:00,102.79,102.8,102.78,102.78,540800006.0
2007-06-13 18:02:00,102.78,102.78,102.77,102.78,580799993.0
2007-06-13 18:03:00,102.78,102.78,102.765,102.77,275499998.0
2007-06-13 18:04:00,102.76,102.79,102.76,102.79,637200003.0
2007-06-13 18:05:00,102.79,102.79,102.78,102.78,442199993.0
2007-06-13 18:06:00,102.78,102.79,102.77,102.77,379299998.0
2007-06-13 18:07:00,102.78,102.8,102.77,102.8,147200001.0
2007-06-13 18:08:00,102.79,102.81,102.77,102.8,836800002.0
2007-06-13 18:09:00,102.8,102.81,102.79,102.8,755299997.0
2007-06-13 18:10:00,102.8,102.8,102.78,102.78,1044999991.0
2007-06-13 18:11:00,102.78,102.8,102.78,102.8,1178999998.0
2007-06-13 18:12:00,102.81,102.81,102.78,102.79,863599995.0
2007-06-13 18:13:00,102.79,102.8,102.78,102.79,526899992.0
2007-06-13 18:14:00,102.8,102.83,102.78,102.815,1116299991.0
2007-06-13 18:15:00,102.81,102.83,102.8,102.82,569499995.0
2007-06-13 18:16:00,102.82,102.84,102.815,102.82,1533599987.0
2007-06-13 18:17:00,102.83,102.84,102.8,102.815,971099999.0
2007-06-13 18:18:00,102.82,102.84,102.81,102.83,1248399998.0
2007-06-13 18:19:00,102.83,102.84,102.82,102.83,1118399996.0
2007-06-13 18:20:00,102.83,102.84,102.81,102.83,627899999.0
2007-06-13 18:21:00,102.83,102.84,102.82,102.83,566000000.0
2007-06-13 18:22:00,102.83,102.83,102.82,102.825,380799997.0
2007-06-13 18:23:00,102.83,102.86,102.83,102.86,611799994.0
2007-06-13 18:24:00,102.86,102.86,102.83,102.835,1041099990.0
2007-06-13 18:25:00,102.835,102.84,102.81,102.815,907100003.0
2007-06-13 18:26:00,102.815,102.82,102.8,102.82,498300003.0
2007-06-13 18:27:00,102.82,102.83,102.82,102.825,520000002.0
2007-06-13 18:28:00,102.825,102.83,102.825,102.83,296399998.0
2007-06-13 18:29:00,102.83,102.84,102.83,102.84,223699999.0
2007-06-13 18:30:00,102.84,102.85,102.835,102.84,540400001.0
2007-06-13 18:31:00,102.84,102.84,102.835,102.84,171300000.0
2007-06-13 18:32:00,102.84,102.86,102.84,102.86,283900000.0
2007-06-13 18:33:00,102.86,102.86,102.85,102.86,420899998.0
2007-06-13 18:34:00,102.86,102.86,102.835,102.86,790799987.0
2007-06-13 18:35:00,102.86,102.88,102.855,102.855,927399996.0
2007-06-13 18:36:00,102.855,102.86,102.855,102.86,91200000.0
2007-06-13 18:37:00,102.86,102.87,102.83,102.835,580699999.0
2007-06-13 18:38:00,102.835,102.85,102.82,102.835,405899995.0
2007-06-13 18:39:00,102.835,102.86,102.82,102.86,646600002.0
2007-06-13 18:40:00,102.85,102.86,102.85,102.85,287199998.0
2007-06-13 18:41:00,102.85,102.86,102.84,102.86,288799996.0
2007-06-13 18:42:00,102.86,102.88,102.855,102.875,444299995.0
2007-06-13 18:43:00,102.87,102.87,102.865,102.87,410400002.0
2007-06-13 18:44:00,102.87,102.87,102.87,102.87,305599999.0
2007-06-13 18:45:00,102.87,102.89,102.87,102.88,433200002.0
2007-06-13 18:46:00,102.88,102.885,102.88,102.88,385899999.0
2007-06-13 18:47:00,102.88,102.885,102.87,102.875,535700000.0
2007-06-13 18:48:00,102.88,102.89,102.87,102.89,627700002.0
2007-06-13 18:49:00,102.885,102.9,102.885,102.89,143200000.0
2007-06-13 18:50:00,102.89,102.9,102.87,102.87,206600000.0
2007-06-13 18:51:00,102.87,102.88,102.86,102.87,865399986.0
2007-06-13 18:52:00,102.87,102.88,102.87,102.88,198599999.0
2007-06-13 18:53:00,102.88,102.88,102.87,102.88,574599995.0
2007-06-13 18:54:00,102.88,102.88,102.86,102.87,295499996.0
2007-06-13 18:55:00,102.86,102.875,102.86,102.865,409299998.0
2007-06-13 18:56:00,102.87,102.87,102.865,102.87,16300000.0
2007-06-13 18:57:00,102.865,102.88,102.86,102.88,760800006.0
2007-06-13 18:58:00,102.88,102.88,102.88,102.88,138399997.0
2007-06-13 18:59:00,102.88,102.88,102.85,102.85,219799998.0
2007-06-13 19:00:00,102.85,102.85,102.83,102.85,456599994.0
2007-06-13 19:01:00,102.85,102.86,102.84,102.86,725199991.0
2007-06-13 19:02:00,102.86,102.86,102.85,102.85,716000002.0
2007-06-13 19:03:00,102.85,102.86,102.845,102.845,780699997.0
2007-06-13 19:04:00,102.845,102.85,102.83,102.84,292999999.0
2007-06-13 19:05:00,102.84,102.86,102.84,102.85,367200001.0
2007-06-13 19:06:00,102.85,102.85,102.82,102.82,895500001.0
2007-06-13 19:07:00,102.83,102.85,102.82,102.84,669199988.0
2007-06-13 19:08:00,102.84,102.84,102.83,102.83,533599997.0
2007-06-13 19:09:00,102.83,102.83,102.81,102.81,510999999.0
2007-06-13 19:10:00,102.81,102.82,102.8,102.8,303599994.0
2007-06-13 19:11:00,102.8,102.8,102.76,102.78,472899993.0
2007-06-13 19:12:00,102.78,102.79,102.76,102.77,1501899998.0
2007-06-13 19:13:00,102.77,102.78,102.76,102.77,1357499999.0
2007-06-13 19:14:00,102.77,102.78,102.76,102.76,1029100003.0
2007-06-13 19:15:00,102.75,102.75,102.71,102.73,1780200004.0
2007-06-13 19:16:00,102.74,102.76,102.74,102.75,1780200004.0
2007-06-13 19:17:00,102.75,102.75,102.69,102.69,1529200007.0
2007-06-13 19:18:00,102.7,102.72,102.7,102.715,764999998.0
2007-06-13 19:19:00,102.72,102.76,102.715,102.76,1403099998.0
2007-06-13 19:20:00,102.755,102.755,102.695,102.71,1395699999.0
2007-06-13 19:21:00,102.71,102.73,102.67,102.73,547099997.0
2007-06-13 19:22:00,102.73,102.74,102.7,102.73,1703199995.0
2007-06-13 19:23:00,102.73,102.74,102.72,102.73,867799994.0
2007-06-13 19:24:00,102.73,102.73,102.71,102.73,558799998.0
2007-06-13 19:25:00,102.73,102.73,102.69,102.71,2007799990.0
2007-06-13 19:26:00,102.71,102.73,102.71,102.72,1080299998.0
2007-06-13 19:27:00,102.72,102.73,102.71,102.71,618399996.0
2007-06-13 19:28:00,102.72,102.72,102.71,102.72,237000001.0
2007-06-13 19:29:00,102.72,102.72,102.7,102.7,1056399999.0
2007-06-13 19:30:00,102.67,102.71,102.67,102.7,1705099996.0
2007-06-13 19:31:00,102.7,102.72,102.69,102.7,1444200005.0
2007-06-13 19:32:00,102.7,102.73,102.7,102.71,1119899992.0
2007-06-13 19:33:00,102.71,102.73,102.7,102.71,1000099996.0
2007-06-13 19:34:00,102.71,102.72,102.71,102.71,1133600018.0
2007-06-13 19:35:00,102.71,102.73,102.71,102.73,1108899998.0
2007-06-13 19:36:00,102.73,102.74,102.72,102.74,719800008.0
2007-06-13 19:37:00,102.74,102.75,102.73,102.75,1145500000.0
2007-06-13 19:38:00,102.75,102.76,102.75,102.76,1310399995.0
2007-06-13 19:39:00,102.765,102.77,102.76,102.765,805100002.0
2007-06-13 19:40:00,102.765,102.79,102.76,102.79,554499998.0
2007-06-13 19:41:00,102.79,102.8,102.78,102.79,547700003.0
2007-06-13 19:42:00,102.79,102.8,102.79,102.8,515799998.0
2007-06-13 19:43:00,102.8,102.82,102.8,102.82,979400002.0
2007-06-13 19:44:00,102.815,102.82,102.81,102.81,495999992.0
2007-06-13 19:45:00,102.81,102.82,102.81,102.82,18400000.0
2007-06-13 19:46:00,102.82,102.83,102.82,102.825,753899996.0
2007-06-13 19:47:00,102.825,102.87,102.825,102.85,1099800002.0
2007-06-13 19:48:00,102.86,102.86,102.8,102.815,956100000.0
2007-06-13 19:49:00,102.81,102.83,102.8,102.82,1140799993.0
2007-06-13 19:50:00,102.82,102.83,102.82,102.82,820800002.0
2007-06-13 19:51:00,102.82,102.83,102.81,102.83,1004500003.0
2007-06-13 19:52:00,102.83,102.83,102.8,102.815,790300006.0
2007-06-13 19:53:00,102.815,102.84,102.8,102.81,1899099996.0
2007-06-13 19:54:00,102.81,102.81,102.81,102.81,159199997.0
2007-06-13 19:55:00,102.81,102.81,102.81,102.81,21600000.0
2007-06-13 19:56:00,102.81,102.81,102.78,102.78,770799999.0
2007-06-13 19:57:00,102.79,102.79,102.77,102.79,669400001.0
2007-06-13 19:58:00,102.79,102.81,102.77,102.795,1154400004.0
2007-06-13 19:59:00,102.795,102.82,102.79,102.8,1912999991.0
2007-06-13 20:00:00,102.8,102.84,102.79,102.83,1655699989.0
2007-06-13 20:01:00,102.83,102.86,102.81,102.845,1910699992.0
2007-06-13 20:02:00,102.85,102.87,102.85,102.87,340099999.0
2007-06-13 20:03:00,102.87,102.875,102.86,102.875,180699999.0
2007-06-13 20:04:00,102.88,102.88,102.87,102.88,178000000.0
2007-06-13 20:05:00,102.875,102.88,102.86,102.88,733599995.0
2007-06-13 20:06:00,102.88,102.88,102.86,102.87,1019599998.0
2007-06-13 20:07:00,102.88,102.89,102.86,102.88,692299994.0
2007-06-13 20:08:00,102.88,102.88,102.85,102.87,696800006.0
2007-06-13 20:09:00,102.87,102.89,102.87,102.88,475999993.0
2007-06-13 20:10:00,102.88,102.88,102.83,102.85,1234699988.0
2007-06-13 20:11:00,102.845,102.86,102.82,102.85,547400001.0
2007-06-13 20:12:00,102.86,102.87,102.85,102.86,649499992.0
2007-06-13 20:13:00,102.86,102.87,102.85,102.865,527499999.0
2007-06-13 20:14:00,102.865,102.865,102.85,102.86,470000001.0
2007-06-13 20:15:00,102.86,102.87,102.83,102.855,845899985.0
2007-06-13 20:16:00,102.86,102.86,102.82,102.84,341299995.0
2007-06-13 20:17:00,102.84,102.85,102.83,102.84,608800000.0
2007-06-13 20:18:00,102.84,102.84,102.81,102.83,1088099992.0
2007-06-13 20:19:00,102.82,102.83,102.8,102.82,759899997.0
2007-06-13 20:20:00,102.82,102.82,102.8,102.8,639799997.0
2007-06-13 20:21:00,102.8,102.835,102.8,102.82,1441099976.0
2007-06-13 20:22:00,102.82,102.84,102.82,102.83,585399987.0
2007-06-13 20:23:00,102.83,102.84,102.82,102.825,407200000.0
2007-06-13 20:24:00,102.81,102.83,102.81,102.82,268499996.0
2007-06-13 20:25:00,102.82,102.83,102.81,102.82,307999998.0
2007-06-13 20:26:00,102.82,102.83,102.82,102.83,1694400016.0
2007-06-13 20:27:00,102.83,102.83,102.82,102.82,768000007.0
2007-06-13 20:28:00,102.82,102.83,102.815,102.815,485600000.0
2007-06-13 20:29:00,102.815,102.82,102.8,102.81,545700005.0
2007-06-13 20:30:00,102.81,102.82,102.79,102.81,1133099985.0
2007-06-13 20:31:00,102.81,102.82,102.81,102.81,1129599987.0
2007-06-13 20:32:00,102.81,102.81,102.78,102.79,1593599991.0
2007-06-13 20:33:00,102.79,102.79,102.77,102.785,757099984.0
2007-06-13 20:34:00,102.785,102.8,102.77,102.79,1297599989.0
2007-06-13 20:35:00,102.79,102.79,102.78,102.79,608699998.0
2007-06-13 20:36:00,102.79,102.8,102.79,102.79,289300004.0
2007-06-13 20:37:00,102.79,102.84,102.79,102.84,951900000.0
2007-06-13 20:38:00,102.84,102.84,102.82,102.82,609599999.0
2007-06-13 20:39:00,102.82,102.82,102.82,102.82,882399994.0
2007-06-13 20:40:00,102.82,102.84,102.82,102.84,864899991.0
2007-06-13 20:41:00,102.85,102.85,102.84,102.84,225600002.0
2007-06-13 20:42:00,102.84,102.85,102.83,102.835,582099993.0
2007-06-13 20:43:00,102.835,102.85,102.83,102.85,299799997.0
2007-06-13 20:44:00,102.85,102.85,102.85,102.85,8000000.0
2007-06-13 20:45:00,102.85,102.86,102.85,102.86,962999997.0
2007-06-13 20:46:00,102.86,102.87,102.85,102.87,901299998.0
2007-06-13 20:47:00,102.87,102.88,102.86,102.88,844599999.0
2007-06-13 20:48:00,102.88,102.89,102.86,102.89,472499995.0
2007-06-13 20:49:00,102.88,102.88,102.86,102.87,485600000.0
2007-06-13 20:50:00,102.87,102.88,102.86,102.88,800899995.0
2007-06-13 20:51:00,102.875,102.89,102.86,102.87,1191600001.0
2007-06-13 20:52:00,102.87,102.88,102.86,102.88,695900005.0
2007-06-13 20:53:00,102.89,102.89,102.86,102.87,630199995.0
2007-06-13 20:54:00,102.88,102.89,102.87,102.88,474199997.0
2007-06-13 20:55:00,102.88,102.9,102.87,102.9,705099995.0
2007-06-13 20:56:00,102.9,102.9,102.88,102.9,883100015.0
2007-06-13 20:57:00,102.89,102.9,102.89,102.9,921599999.0
2007-06-13 20:58:00,102.9,102.95,102.87,102.95,1100699995.0
2007-06-13 20:59:00,102.94,103.0,102.93,102.94,1406999989.0
2007-06-13 21:00:00,102.93,102.98,102.93,102.94,1406999989.0
2007-06-13 21:01:00,102.95,102.97,102.92,102.92,1406999989.0
2007-06-13 21:02:00,102.93,102.96,102.91,102.93,1597200001.0
2007-06-13 21:03:00,102.93,102.935,102.9,102.91,1500900005.0
2007-06-13 21:04:00,102.9,102.93,102.9,102.93,1446499990.0
2007-06-13 21:05:00,102.93,102.95,102.92,102.94,1068500002.0
2007-06-13 21:06:00,102.935,102.95,102.92,102.94,1511399990.0
2007-06-13 21:07:00,102.95,102.95,102.925,102.945,746599989.0
2007-06-13 21:08:00,102.945,102.95,102.93,102.95,394200000.0
2007-06-13 21:09:00,102.95,102.96,102.94,102.95,972699995.0
2007-06-13 21:10:00,102.95,102.97,102.95,102.965,402400000.0
2007-06-13 21:11:00,102.97,102.97,102.95,102.96,854399999.0
2007-06-13 21:12:00,102.96,102.96,102.94,102.96,1115099994.0
2007-06-13 21:13:00,102.95,102.97,102.95,102.96,1113499995.0
2007-06-13 21:14:00,102.97,102.98,102.96,102.97,432799995.0
2007-06-13 21:15:00,102.97,102.98,102.96,102.96,881799997.0
2007-06-13 21:16:00,102.96,102.96,102.94,102.955,181999998.0
2007-06-13 21:17:00,102.96,102.97,102.95,102.96,1605500018.0
2007-06-13 21:18:00,102.96,102.96,102.93,102.94,1048200001.0
2007-06-13 21:19:00,102.94,102.97,102.94,102.95,1254300003.0
2007-06-13 21:20:00,102.955,102.955,102.94,102.95,363699998.0
2007-06-13 21:21:00,102.95,102.95,102.94,102.95,193999999.0
2007-06-13 21:22:00,102.95,102.95,102.93,102.93,643899997.0
2007-06-13 21:23:00,102.93,102.96,102.93,102.95,837699989.0
2007-06-13 21:24:00,102.95,102.96,102.93,102.93,652199993.0
2007-06-13 21:25:00,102.95,102.95,102.94,102.95,483300002.0
2007-06-13 21:26:00,102.95,102.95,102.95,102.95,272499999.0
2007-06-13 21:27:00,102.95,102.95,102.93,102.93,132699998.0
2007-06-13 21:28:00,102.93,102.93,102.92,102.92,376799998.0
2007-06-13 21:29:00,102.93,102.93,102.91,102.92,664700004.0
2007-06-13 21:30:00,102.92,102.93,102.91,102.93,591799999.0
2007-06-13 21:31:00,102.92,102.94,102.92,102.94,372600006.0
2007-06-13 21:32:00,102.94,102.94,102.94,102.94,110400000.0
2007-06-13 21:33:00,102.935,102.935,102.92,102.93,237999996.0
2007-06-13 21:34:00,102.92,102.92,102.92,102.92,74399997.0
2007-06-13 21:35:00,102.92,102.93,102.915,102.92,670899986.0
2007-06-13 21:36:00,102.915,102.93,102.91,102.91,626400004.0
2007-06-13 21:37:00,102.91,102.935,102.91,102.93,1029499990.0
2007-06-13 21:38:00,102.93,102.94,102.92,102.935,842200000.0
2007-06-13 21:39:00,102.935,102.95,102.93,102.94,740699997.0
2007-06-13 21:40:00,102.95,102.98,102.94,102.98,1324899996.0
2007-06-13 21:41:00,102.98,103.01,102.98,103.0,1014000000.0
2007-06-13 21:42:00,102.99,103.005,102.98,103.005,713300002.0
2007-06-13 21:43:00,103.01,103.01,102.99,103.0,717500007.0
2007-06-13 21:44:00,103.0,103.03,102.995,102.995,762499999.0
2007-06-13 21:45:00,103.0,103.0,102.98,102.99,402899988.0
2007-06-13 21:46:00,102.99,102.99,102.95,102.95,686699995.0
2007-06-13 21:47:00,102.96,102.96,102.95,102.96,185400000.0
2007-06-13 21:48:00,102.96,102.98,102.95,102.975,899099996.0
2007-06-13 21:49:00,102.975,102.98,102.96,102.975,760399992.0
2007-06-13 21:50:00,102.975,102.98,102.975,102.98,214399999.0
2007-06-13 21:51:00,102.98,103.005,102.98,102.99,499399996.0
2007-06-13 21:52:00,102.99,103.04,102.99,103.02,1167000002.0
2007-06-13 21:53:00,103.02,103.05,103.0,103.04,581499995.0
2007-06-13 21:54:00,103.04,103.05,103.04,103.04,734099993.0
2007-06-13 21:55:00,103.04,103.04,103.03,103.04,732800006.0
2007-06-13 21:56:00,103.03,103.05,103.03,103.04,1024300013.0
2007-06-13 21:57:00,103.04,103.05,103.03,103.03,371300002.0
2007-06-13 21:58:00,103.02,103.04,103.0,103.0,635100009.0
2007-06-13 21:59:00,103.01,103.08,103.0,103.07,1668599991.0
2007-06-13 22:00:00,103.07,103.07,103.05,103.05,1065999991.0
2007-06-13 22:01:00,103.07,103.09,103.07,103.09,816400004.0
2007-06-13 22:02:00,103.1,103.1,103.09,103.09,868700001.0
2007-06-13 22:03:00,103.09,103.09,103.07,103.07,212399999.0
2007-06-13 22:04:00,103.08,103.09,103.08,103.09,43200000.0
2007-06-13 22:05:00,103.09,103.09,103.06,103.08,955400004.0
2007-06-13 22:06:00,103.09,103.1,103.07,103.09,464400000.0
2007-06-13 22:07:00,103.08,103.09,103.07,103.09,454499987.0
2007-06-13 22:08:00,103.09,103.09,103.09,103.09,699900011.0
2007-06-13 22:09:00,103.09,103.1,103.09,103.09,650200007.0
2007-06-13 22:10:00,103.08,103.1,103.08,103.08,1392700000.0
2007-06-13 22:11:00,103.08,103.12,103.07,103.075,1620399980.0
2007-06-13 22:12:00,103.08,103.08,103.06,103.06,401199993.0
2007-06-13 22:13:00,103.06,103.06,103.05,103.06,659399994.0
2007-06-13 22:14:00,103.06,103.07,103.06,103.07,130399999.0
2007-06-13 22:15:00,103.06,103.07,103.05,103.07,382299999.0
2007-06-13 22:16:00,103.06,103.07,103.05,103.05,199200000.0
2007-06-13 22:17:00,103.05,103.05,103.05,103.05,57600000.0
2007-06-13 22:18:00,103.05,103.05,103.05,103.05,90400000.0
2007-06-13 22:19:00,103.05,103.065,103.04,103.05,329800000.0
2007-06-13 22:20:00,103.06,103.06,103.04,103.04,432000002.0
2007-06-13 22:21:00,103.05,103.05,103.03,103.05,675999992.0
2007-06-13 22:22:00,103.04,103.05,103.03,103.05,514699997.0
2007-06-13 22:23:00,103.05,103.05,103.03,103.04,301599997.0
2007-06-13 22:24:00,103.04,103.05,103.03,103.04,388799998.0
2007-06-13 22:25:00,103.05,103.06,103.03,103.06,305600000.0
2007-06-13 22:26:00,103.06,103.06,103.04,103.05,419900000.0
2007-06-13 22:27:00,103.05,103.05,103.03,103.04,655299995.0
2007-06-13 22:28:00,103.05,103.065,103.045,103.065,453399999.0
2007-06-13 22:29:00,103.065,103.07,103.05,103.07,620899999.0
2007-06-13 22:30:00,103.06,103.07,103.06,103.06,195100000.0
2007-06-13 22:31:00,103.07,103.07,103.06,103.06,71200000.0
2007-06-13 22:32:00,103.06,103.07,103.06,103.07,94299999.0
2007-06-13 22:33:00,103.07,103.08,103.065,103.08,100699999.0
2007-06-13 22:34:00,103.08,103.09,103.08,103.08,122299996.0
2007-06-13 22:35:00,103.08,103.09,103.075,103.08,457000002.0
2007-06-13 22:36:00,103.07,103.09,103.07,103.08,304400004.0
2007-06-13 22:37:00,103.08,103.08,103.08,103.08,67200000.0
2007-06-13 22:38:00,103.09,103.09,103.065,103.065,277400000.0
2007-06-13 22:39:00,103.08,103.08,103.07,103.07,104700000.0
2007-06-13 22:40:00,103.07,103.09,103.06,103.06,575200014.0
2007-06-13 22:41:00,103.06,103.06,103.05,103.055,592799997.0
2007-06-13 22:42:00,103.06,103.09,103.06,103.09,360000008.0
2007-06-13 22:43:00,103.09,103.09,103.06,103.08,611199997.0
2007-06-13 22:44:00,103.08,103.09,103.08,103.09,238399998.0
2007-06-13 22:45:00,103.09,103.1,103.08,103.08,473600002.0
2007-06-13 22:46:00,103.08,103.09,103.08,103.09,163200001.0
2007-06-13 22:47:00,103.09,103.125,103.07,103.075,648799995.0
2007-06-13 22:48:00,103.075,103.08,103.075,103.08,114700000.0
2007-06-13 22:49:00,103.08,103.09,103.06,103.08,293899999.0
2007-06-13 22:50:00,103.07,103.08,103.06,103.08,839000020.0
2007-06-13 22:51:00,103.08,103.09,103.08,103.09,94400000.0
2007-06-13 22:52:00,103.1,103.11,103.08,103.09,582699997.0
2007-06-13 22:53:00,103.09,103.1,103.065,103.09,310000000.0
2007-06-13 22:54:00,103.09,103.09,103.08,103.08,148000000.0
2007-06-13 22:55:00,103.08,103.09,103.08,103.08,127199999.0
2007-06-13 22:56:00,103.08,103.08,103.08,103.08,85600000.0
2007-06-13 22:57:00,103.08,103.12,103.07,103.12,924499992.0
2007-06-13 22:58:00,103.12,103.12,103.07,103.11,433999997.0
2007-06-13 22:59:00,103.11,103.13,103.1,103.1,340199999.0
2007-06-13 23:00:00,103.13,103.15,103.08,103.11,259600000.0
2007-06-13 23:01:00,103.12,103.12,103.12,103.12,51600000.0
2007-06-13 23:02:00,103.12,103.16,103.095,103.12,120400000.0
2007-06-13 23:03:00,103.12,103.13,103.105,103.13,145599996.0
2007-06-13 23:04:00,103.13,103.13,103.12,103.12,154400000.0
2007-06-13 23:05:00,103.12,103.12,103.11,103.11,48699999.0
2007-06-13 23:06:00,103.084,103.097,103.084,103.097,195200000.0
2007-06-13 23:07:00,103.11,103.11,103.08,103.08,252200000.0
2007-06-13 23:08:00,103.08,103.09,103.08,103.09,142699998.0
2007-06-13 23:09:00,103.08,103.08,103.06,103.08,51200000.0
2007-06-13 23:10:00,103.08,103.09,103.02,103.02,309300000.0
2007-06-13 23:11:00,103.03,103.03,103.02,103.02,19300000.0
2007-06-13 23:12:00,103.06,103.06,103.03,103.06,143100000.0
2007-06-13 23:13:00,103.06,103.08,103.03,103.06,260300000.0
2007-06-13 23:14:00,103.04,103.06,103.03,103.04,207600000.0
2007-06-13 23:15:00,103.04,103.06,103.02,103.045,502000000.0
2007-06-13 23:16:00,103.045,103.06,103.03,103.06,292700000.0
2007-06-13 23:17:00,103.05,103.05,103.04,103.045,123300000.0
2007-06-13 23:18:00,103.05,103.06,103.03,103.06,50400000.0
2007-06-13 23:19:00,103.06,103.06,103.045,103.05,139900000.0
2007-06-13 23:20:00,103.05,103.05,103.02,103.03,146400000.0
2007-06-13 23:21:00,103.03,103.035,103.015,103.03,446799996.0
2007-06-13 23:22:00,103.03,103.03,103.01,103.01,163799999.0
2007-06-13 23:23:00,103.03,103.04,103.02,103.02,150400000.0
2007-06-13 23:24:00,103.025,103.025,103.025,103.025,8000000.0
2007-06-13 23:25:00,103.025,103.03,103.0,103.03,125300000.0
2007-06-13 23:26:00,103.03,103.03,102.98,103.01,334200000.0
2007-06-13 23:27:00,103.01,103.03,102.98,102.99,194000000.0
2007-06-13 23:28:00,102.99,102.99,102.935,102.945,125600000.0
2007-06-13 23:29:00,102.945,102.98,102.92,102.965,358400000.0
2007-06-13 23:30:00,102.965,102.98,102.95,102.975,374799997.0
2007-06-13 23:31:00,102.98,102.98,102.93,102.97,91300000.0
2007-06-13 23:32:00,102.965,102.965,102.94,102.96,274400000.0
2007-06-13 23:33:00,102.96,102.96,102.91,102.92,198200000.0
2007-06-13 23:34:00,102.92,102.94,102.9,102.93,289900000.0
2007-06-13 23:35:00,102.93,102.93,102.875,102.92,391400000.0
2007-06-13 23:36:00,102.92,102.93,102.92,102.93,132000000.0
2007-06-13 23:37:00,102.93,102.96,102.9,102.95,134100000.0
2007-06-13 23:38:00,102.96,102.96,102.96,102.96,64000000.0
2007-06-13 23:39:00,102.96,102.98,102.92,102.97,154900000.0
2007-06-13 23:40:00,102.955,102.97,102.955,102.97,104000000.0
2007-06-13 23:41:00,102.97,102.97,102.97,102.97,12000000.0
2007-06-13 23:42:00,102.927,102.941,102.917,102.927,824299998.0
2007-06-13 23:43:00,102.97,102.97,102.96,102.96,44000000.0
2007-06-13 23:44:00,102.96,102.97,102.96,102.97,128900000.0
2007-06-13 23:45:00,102.97,102.97,102.97,102.97,211200000.0
2007-06-13 23:46:00,102.952,102.953,102.907,102.916,614699995.0
2007-06-13 23:47:00,102.97,102.99,102.97,102.99,101900000.0
2007-06-13 23:48:00,102.99,102.99,102.98,102.98,176000000.0
2007-06-13 23:49:00,102.98,102.98,102.98,102.98,72000000.0
2007-06-13 23:50:00,102.98,102.98,102.96,102.97,132000000.0
2007-06-13 23:51:00,102.97,102.97,102.97,102.97,68000000.0
2007-06-13 23:52:00,102.935,102.935,102.913,102.923,340999996.0
2007-06-13 23:53:00,102.945,102.955,102.937,102.946,800500004.0
2007-06-13 23:54:00,102.97,102.98,102.96,102.96,100000000.0
2007-06-13 23:55:00,102.96,102.96,102.86,102.925,62400000.0
2007-06-13 23:56:00,102.93,102.95,102.93,102.95,206500000.0
2007-06-13 23:57:00,102.95,102.96,102.89,102.95,414300000.0
2007-06-13 23:58:00,102.96,102.965,102.93,102.96,122400000.0
2007-06-13 23:59:00,102.97,102.98,102.96,102.96,68500000.0
2007-06-14 00:00:00,102.96,102.96,102.95,102.96,178500004.0
2007-06-14 00:01:00,102.95,102.98,102.95,102.98,245900000.0
2007-06-14 00:02:00,102.98,102.98,102.97,102.97,90799998.0
2007-06-14 00:03:00,102.98,102.99,102.96,102.98,384399997.0
2007-06-14 00:04:00,102.99,102.99,102.99,102.99,20000000.0
2007-06-14 00:05:00,102.99,103.01,102.99,103.01,277800000.0
2007-06-14 00:06:00,103.01,103.02,102.99,103.01,379600000.0
2007-06-14 00:07:00,103.01,103.01,102.99,103.0,185000006.0
2007-06-14 00:08:00,103.0,103.01,103.0,103.0,304499997.0
2007-06-14 00:09:00,103.0,103.005,103.0,103.0,95900000.0
2007-06-14 00:10:00,103.0,103.0,103.0,103.0,44000000.0
2007-06-14 00:11:00,103.005,103.005,103.005,103.005,16000000.0
2007-06-14 00:12:00,102.991,102.991,102.956,102.978,231200004.0
2007-06-14 00:13:00,103.005,103.01,103.0,103.005,115900000.0
2007-06-14 00:14:00,103.005,103.01,102.99,103.01,480700000.0
2007-06-14 00:15:00,103.01,103.02,103.0,103.02,898800000.0
2007-06-14 00:16:00,103.02,103.02,103.01,103.02,286800000.0
2007-06-14 00:17:00,103.02,103.05,103.02,103.05,86100000.0
2007-06-14 00:18:00,103.03,103.04,103.03,103.04,66400002.0
2007-06-14 00:19:00,103.03,103.03,103.01,103.01,195300000.0
2007-06-14 00:20:00,103.01,103.01,103.01,103.01,183100000.0
2007-06-14 00:21:00,103.01,103.01,103.0,103.0,326600000.0
2007-06-14 00:22:00,103.0,103.01,103.0,103.0,119300000.0
2007-06-14 00:23:00,103.0,103.01,102.99,102.99,449700000.0
2007-06-14 00:24:00,102.985,102.985,102.96,102.975,133700000.0
2007-06-14 00:25:00,102.98,102.98,102.98,102.98,2400000.0
2007-06-14 00:26:00,102.98,102.98,102.97,102.97,365900009.0
2007-06-14 00:27:00,102.975,103.0,102.96,102.98,746499997.0
2007-06-14 00:28:00,102.99,103.04,102.99,103.03,519799999.0
2007-06-14 00:29:00,103.035,103.04,103.03,103.03,65500000.0
2007-06-14 00:30:00,103.025,103.03,103.025,103.025,47200000.0
2007-06-14 00:31:00,103.03,103.03,103.01,103.015,388099996.0
2007-06-14 00:32:00,103.015,103.02,103.01,103.02,65900001.0
2007-06-14 00:33:00,103.02,103.02,103.02,103.02,128000000.0
2007-06-14 00:34:00,103.03,103.05,103.03,103.04,408900009.0
2007-06-14 00:35:00,103.04,103.06,103.03,103.03,381399995.0
2007-06-14 00:36:00,103.03,103.06,103.03,103.035,152500000.0
2007-06-14 00:37:00,103.06,103.07,103.05,103.06,139900000.0
2007-06-14 00:38:00,103.06,103.06,103.05,103.06,128000000.0
2007-06-14 00:39:00,103.06,103.07,103.05,103.05,219200000.0
2007-06-14 00:40:00,103.045,103.05,103.02,103.03,714300004.0
2007-06-14 00:41:00,103.03,103.04,103.02,103.03,274700003.0
2007-06-14 00:42:00,103.03,103.05,103.02,103.04,588300016.0
2007-06-14 00:43:00,103.05,103.05,102.99,103.01,560000001.0
2007-06-14 00:44:00,103.01,103.01,102.99,102.995,315199999.0
2007-06-14 00:45:00,102.995,103.035,102.94,102.95,1410999994.0
2007-06-14 00:46:00,102.96,102.995,102.92,102.95,1567899998.0
2007-06-14 00:47:00,102.95,102.97,102.95,102.95,436199997.0
2007-06-14 00:48:00,102.95,102.985,102.95,102.965,724200001.0
2007-06-14 00:49:00,102.965,103.03,102.95,102.995,1106899997.0
2007-06-14 00:50:00,102.995,103.025,102.985,103.025,805600003.0
2007-06-14 00:51:00,103.025,103.05,102.95,103.03,1295400021.0
2007-06-14 00:52:00,103.03,103.03,103.0,103.01,1049200002.0
2007-06-14 00:53:00,103.01,103.01,102.98,103.0,388000000.0
2007-06-14 00:54:00,103.0,103.0,102.97,103.0,406400002.0
2007-06-14 00:55:00,103.0,103.0,102.99,102.99,117600000.0
2007-06-14 00:56:00,102.99,103.0,102.99,102.995,161600004.0
2007-06-14 00:57:00,103.0,103.0,102.99,102.99,78400000.0
2007-06-14 00:58:00,102.99,102.99,102.95,102.98,300600010.0
2007-06-14 00:59:00,102.97,102.98,102.96,102.98,64800000.0
2007-06-14 01:00:00,102.97,102.99,102.95,102.98,756299991.0
2007-06-14 01:01:00,102.985,102.99,102.98,102.98,202399997.0
2007-06-14 01:02:00,102.98,102.98,102.98,102.98,234399999.0
2007-06-14 01:03:00,102.98,102.98,102.98,102.98,39200000.0
2007-06-14 01:04:00,102.98,102.98,102.96,102.97,453799992.0
2007-06-14 01:05:00,102.97,102.98,102.94,102.965,1158199990.0
2007-06-14 01:06:00,102.965,102.99,102.96,102.99,667699999.0
2007-06-14 01:07:00,102.99,102.99,102.98,102.99,179199999.0
2007-06-14 01:08:00,102.99,102.99,102.95,102.95,271199999.0
2007-06-14 01:09:00,102.95,102.97,102.94,102.95,1194299988.0
2007-06-14 01:10:00,102.94,102.95,102.92,102.95,313899997.0
2007-06-14 01:11:00,102.95,102.95,102.91,102.94,636800001.0
2007-06-14 01:12:00,102.94,102.94,102.91,102.92,719600000.0
2007-06-14 01:13:00,102.91,102.95,102.91,102.94,719600004.0
2007-06-14 01:14:00,102.93,102.94,102.93,102.935,318899996.0
2007-06-14 01:15:00,102.94,102.94,102.91,102.93,128700001.0
2007-06-14 01:16:00,102.93,102.93,102.915,102.915,243800000.0
2007-06-14 01:17:00,102.92,102.93,102.91,102.93,431099999.0
2007-06-14 01:18:00,102.92,102.92,102.915,102.915,39200000.0
2007-06-14 01:19:00,102.92,102.99,102.92,102.98,1032000016.0
2007-06-14 01:20:00,102.975,102.98,102.96,102.97,155099999.0
2007-06-14 01:21:00,102.97,102.97,102.93,102.96,734299989.0
2007-06-14 01:22:00,102.96,102.97,102.94,102.97,676199996.0
2007-06-14 01:23:00,102.965,102.98,102.96,102.98,192300000.0
2007-06-14 01:24:00,102.98,102.98,102.97,102.97,133399999.0
2007-06-14 01:25:00,102.96,102.975,102.96,102.97,318300000.0
2007-06-14 01:26:00,102.965,102.98,102.94,102.98,560599996.0
2007-06-14 01:27:00,102.98,103.0,102.98,103.0,287199996.0
2007-06-14 01:28:00,103.0,103.0,102.98,102.98,230400000.0
2007-06-14 01:29:00,102.98,102.99,102.975,102.99,152800000.0
2007-06-14 01:30:00,102.99,103.0,102.98,103.0,201600000.0
2007-06-14 01:31:00,103.0,103.0,102.94,102.99,449499999.0
2007-06-14 01:32:00,102.99,103.0,102.98,103.0,279800000.0
2007-06-14 01:33:00,103.0,103.01,102.995,103.0,260000000.0
2007-06-14 01:34:00,103.0,103.0,102.97,102.97,521499993.0
2007-06-14 01:35:00,102.98,102.99,102.965,102.98,425199996.0
2007-06-14 01:36:00,102.98,102.98,102.95,102.98,369599999.0
2007-06-14 01:37:00,102.98,102.99,102.965,102.97,463199998.0
2007-06-14 01:38:00,102.97,102.985,102.96,102.98,850200002.0
2007-06-14 01:39:00,102.98,102.99,102.96,102.985,678200002.0
2007-06-14 01:40:00,102.985,102.99,102.96,102.98,1086200010.0
2007-06-14 01:41:00,102.98,103.0,102.96,102.99,349000000.0
2007-06-14 01:42:00,102.99,103.0,102.97,102.98,473699991.0
2007-06-14 01:43:00,102.99,103.0,102.98,103.0,799399998.0
2007-06-14 01:44:00,103.0,103.015,102.995,103.015,303799997.0
2007-06-14 01:45:00,103.02,103.02,102.985,103.01,879599999.0
2007-06-14 01:46:00,103.01,103.01,102.96,102.99,1035399988.0
2007-06-14 01:47:00,103.0,103.02,102.97,102.97,610499994.0
2007-06-14 01:48:00,102.98,102.99,102.95,102.975,755400003.0
2007-06-14 01:49:00,102.975,102.98,102.975,102.98,110399998.0
2007-06-14 01:50:00,102.98,103.0,102.98,102.99,428199999.0
2007-06-14 01:51:00,102.99,102.99,102.97,102.97,448899996.0
2007-06-14 01:52:00,102.98,102.99,102.94,102.98,1145500002.0
2007-06-14 01:53:00,102.98,102.98,102.93,102.95,843000001.0
2007-06-14 01:54:00,102.95,102.96,102.94,102.95,1331299984.0
2007-06-14 01:55:00,102.95,102.95,102.91,102.93,754399998.0
2007-06-14 01:56:00,102.93,102.94,102.9,102.93,534399998.0
2007-06-14 01:57:00,102.92,102.93,102.92,102.92,260300007.0
2007-06-14 01:58:00,102.93,102.95,102.925,102.95,283599996.0
2007-06-14 01:59:00,102.94,102.95,102.94,102.95,318900000.0
2007-06-14 02:00:00,102.95,102.95,102.93,102.94,971099992.0
2007-06-14 02:01:00,102.95,102.96,102.94,102.94,215700000.0
2007-06-14 02:02:00,102.94,102.96,102.94,102.95,1065599989.0
2007-06-14 02:03:00,102.955,102.96,102.93,102.95,182000001.0
2007-06-14 02:04:00,102.95,102.96,102.91,102.92,699600003.0
2007-06-14 02:05:00,102.95,102.96,102.95,102.96,251199996.0
2007-06-14 02:06:00,102.95,102.97,102.93,102.97,338499998.0
2007-06-14 02:07:00,102.97,102.97,102.94,102.94,591999996.0
2007-06-14 02:08:00,102.95,102.965,102.93,102.965,495500006.0
2007-06-14 02:09:00,102.97,102.99,102.96,102.975,890299997.0
2007-06-14 02:10:00,102.98,102.99,102.975,102.975,207599999.0
2007-06-14 02:11:00,102.98,102.99,102.94,102.96,153100002.0
2007-06-14 02:12:00,102.97,102.99,102.95,102.975,256700005.0
2007-06-14 02:13:00,102.98,102.99,102.95,102.96,647000000.0
2007-06-14 02:14:00,102.94,102.97,102.94,102.96,705299997.0
2007-06-14 02:15:00,102.97,103.0,102.94,102.99,444199997.0
2007-06-14 02:16:00,102.99,103.0,102.99,102.99,477099993.0
2007-06-14 02:17:00,102.99,103.0,102.99,102.99,1092199988.0
2007-06-14 02:18:00,103.0,103.0,102.96,103.0,288099996.0
2007-06-14 02:19:00,103.0,103.0,102.99,103.0,272999996.0
2007-06-14 02:20:00,103.0,103.01,103.0,103.0,381300001.0
2007-06-14 02:21:00,103.0,103.01,102.99,103.01,369599999.0
2007-06-14 02:22:00,103.01,103.01,102.98,103.0,551499998.0
2007-06-14 02:23:00,102.99,103.0,102.97,102.99,852599986.0
2007-06-14 02:24:00,102.99,102.99,102.97,102.99,393300005.0
2007-06-14 02:25:00,102.99,103.0,102.96,102.99,997300000.0
2007-06-14 02:26:00,102.98,103.0,102.96,102.995,555399999.0
2007-06-14 02:27:00,103.0,103.02,102.96,103.02,736199994.0
2007-06-14 02:28:00,103.02,103.05,103.0,103.04,1962399996.0
2007-06-14 02:29:00,103.04,103.04,103.0,103.04,803299997.0
2007-06-14 02:30:00,103.04,103.04,103.02,103.04,550899995.0
2007-06-14 02:31:00,103.03,103.04,103.02,103.04,302100006.0
2007-06-14 02:32:00,103.04,103.06,103.0,103.05,833999993.0
2007-06-14 02:33:00,103.05,103.07,103.03,103.06,771499997.0
2007-06-14 02:34:00,103.06,103.07,103.04,103.05,588700001.0
2007-06-14 02:35:00,103.05,103.05,103.02,103.035,434800002.0
2007-06-14 02:36:00,103.04,103.05,103.03,103.04,500400001.0
2007-06-14 02:37:00,103.04,103.04,103.02,103.02,194399998.0
2007-06-14 02:38:00,103.02,103.03,102.99,103.03,439300001.0
2007-06-14 02:39:00,103.03,103.03,103.03,103.03,8000000.0
2007-06-14 02:40:00,103.03,103.03,103.02,103.03,518099995.0
2007-06-14 02:41:00,103.03,103.04,102.99,103.03,1139800000.0
2007-06-14 02:42:00,103.02,103.05,103.02,103.05,253199999.0
2007-06-14 02:43:00,103.04,103.05,103.04,103.05,92800000.0
2007-06-14 02:44:00,103.05,103.05,103.04,103.05,451299995.0
2007-06-14 02:45:00,103.05,103.05,103.05,103.05,267399998.0
2007-06-14 02:46:00,103.05,103.05,103.03,103.03,312099992.0
2007-06-14 02:47:00,103.04,103.05,103.02,103.04,657600000.0
2007-06-14 02:48:00,103.04,103.06,103.04,103.06,579899993.0
2007-06-14 02:49:00,103.06,103.07,103.04,103.05,794299993.0
2007-06-14 02:50:00,103.05,103.07,103.05,103.06,240699997.0
2007-06-14 02:51:00,103.05,103.06,103.04,103.045,258400000.0
2007-06-14 02:52:00,103.05,103.06,103.04,103.06,72099999.0
2007-06-14 02:53:00,103.06,103.06,103.05,103.06,245600000.0
2007-06-14 02:54:00,103.06,103.1,103.06,103.1,318199998.0
2007-06-14 02:55:00,103.1,103.1,103.06,103.08,1049100006.0
2007-06-14 02:56:00,103.08,103.08,103.04,103.04,495999999.0
2007-06-14 02:57:00,103.05,103.06,103.03,103.06,550699996.0
2007-06-14 02:58:00,103.055,103.06,103.02,103.04,1307600006.0
2007-06-14 02:59:00,103.04,103.07,103.035,103.07,809599989.0
2007-06-14 03:00:00,103.07,103.08,103.06,103.08,701399994.0
2007-06-14 03:01:00,103.08,103.08,103.04,103.07,1230899993.0
2007-06-14 03:02:00,103.07,103.08,103.07,103.07,229600000.0
2007-06-14 03:03:00,103.07,103.08,103.07,103.07,124800000.0
2007-06-14 03:04:00,103.08,103.08,103.07,103.07,512800004.0
2007-06-14 03:05:00,103.07,103.08,103.06,103.07,385499999.0
2007-06-14 03:06:00,103.07,103.08,103.055,103.07,320399996.0
2007-06-14 03:07:00,103.07,103.09,103.07,103.09,323899999.0
2007-06-14 03:08:00,103.09,103.1,103.04,103.08,1264099989.0
2007-06-14 03:09:00,103.08,103.08,103.05,103.06,326399999.0
2007-06-14 03:10:00,103.06,103.075,103.03,103.06,642100012.0
2007-06-14 03:11:00,103.06,103.09,103.05,103.08,1359999983.0
2007-06-14 03:12:00,103.08,103.09,103.07,103.08,559400000.0
2007-06-14 03:13:00,103.08,103.1,103.05,103.1,442399997.0
2007-06-14 03:14:00,103.1,103.1,103.1,103.1,13600000.0
2007-06-14 03:15:00,103.1,103.1,103.08,103.08,434900004.0
2007-06-14 03:16:00,103.08,103.11,103.08,103.1,752599991.0
2007-06-14 03:17:00,103.11,103.11,103.1,103.1,291099995.0
2007-06-14 03:18:00,103.1,103.12,103.09,103.12,2137899999.0
2007-06-14 03:19:00,103.12,103.12,103.1,103.11,478699997.0
2007-06-14 03:20:00,103.11,103.11,103.09,103.1,129500000.0
2007-06-14 03:21:00,103.1,103.1,103.08,103.09,364599991.0
2007-06-14 03:22:00,103.095,103.1,103.06,103.08,294199997.0
2007-06-14 03:23:00,103.075,103.08,103.06,103.07,287499995.0
2007-06-14 03:24:00,103.08,103.08,103.07,103.07,205700003.0
2007-06-14 03:25:00,103.07,103.08,103.07,103.07,339899994.0
2007-06-14 03:26:00,103.08,103.08,103.06,103.06,271700000.0
2007-06-14 03:27:00,103.065,103.07,103.06,103.06,49600000.0
2007-06-14 03:28:00,103.06,103.07,103.05,103.05,708299999.0
2007-06-14 03:29:00,103.06,103.07,103.05,103.06,582699997.0
2007-06-14 03:30:00,103.06,103.07,103.05,103.065,345600000.0
2007-06-14 03:31:00,103.06,103.07,103.05,103.06,556799994.0
2007-06-14 03:32:00,103.06,103.06,103.04,103.04,135700003.0
2007-06-14 03:33:00,103.04,103.05,103.01,103.02,347799998.0
2007-06-14 03:34:00,103.02,103.03,103.005,103.03,628699996.0
2007-06-14 03:35:00,103.03,103.045,103.0,103.045,751699995.0
2007-06-14 03:36:00,103.05,103.05,103.04,103.04,205600000.0
2007-06-14 03:37:00,103.04,103.05,103.04,103.04,124800000.0
2007-06-14 03:38:00,103.03,103.06,103.03,103.06,184700002.0
2007-06-14 03:39:00,103.06,103.06,103.05,103.05,55900001.0
2007-06-14 03:40:00,103.055,103.07,103.04,103.07,434300000.0
2007-06-14 03:41:00,103.07,103.07,103.03,103.05,407400002.0
2007-06-14 03:42:00,103.05,103.06,103.05,103.05,200000000.0
2007-06-14 03:43:00,103.04,103.04,103.02,103.03,835199999.0
2007-06-14 03:44:00,103.03,103.06,103.03,103.05,559600000.0
2007-06-14 03:45:00,103.05,103.05,103.02,103.02,895099997.0
2007-06-14 03:46:00,103.02,103.02,102.94,102.98,752699998.0
2007-06-14 03:47:00,102.98,103.0,102.96,103.0,670899996.0
2007-06-14 03:48:00,103.0,103.01,102.99,103.01,186300000.0
2007-06-14 03:49:00,103.01,103.03,103.0,103.02,370999997.0
2007-06-14 03:50:00,103.02,103.04,102.99,103.03,328800000.0
2007-06-14 03:51:00,103.03,103.03,103.01,103.02,872399988.0
2007-06-14 03:52:00,103.01,103.04,103.01,103.03,816299998.0
2007-06-14 03:53:00,103.03,103.04,103.02,103.025,339800001.0
2007-06-14 03:54:00,103.025,103.03,103.01,103.02,494100002.0
2007-06-14 03:55:00,103.02,103.04,103.01,103.04,487499996.0
2007-06-14 03:56:00,103.04,103.04,103.02,103.04,376599993.0
2007-06-14 03:57:00,103.04,103.04,103.03,103.03,180899997.0
2007-06-14 03:58:00,103.03,103.04,103.0,103.02,371999997.0
2007-06-14 03:59:00,103.02,103.04,102.99,103.04,719100005.0
2007-06-14 04:00:00,103.04,103.04,103.03,103.04,168800000.0
2007-06-14 04:01:00,103.04,103.04,103.0,103.04,414700004.0
2007-06-14 04:02:00,103.05,103.06,103.035,103.05,345899994.0
2007-06-14 04:03:00,103.05,103.05,103.04,103.05,42400000.0
2007-06-14 04:04:00,103.05,103.05,103.05,103.05,28000000.0
2007-06-14 04:05:00,103.05,103.05,103.04,103.04,120000000.0
2007-06-14 04:06:00,103.035,103.035,103.01,103.01,571700000.0
2007-06-14 04:07:00,102.99,103.02,102.99,103.02,466299992.0
2007-06-14 04:08:00,103.02,103.03,102.98,103.0,755500008.0
2007-06-14 04:09:00,103.01,103.03,103.01,103.02,864000002.0
2007-06-14 04:10:00,103.03,103.03,103.02,103.03,376999994.0
2007-06-14 04:11:00,103.03,103.04,103.03,103.04,162699997.0
2007-06-14 04:12:00,103.04,103.04,103.01,103.04,414899999.0
2007-06-14 04:13:00,103.03,103.06,103.03,103.035,715100007.0
2007-06-14 04:14:00,103.04,103.06,103.03,103.04,454700005.0
2007-06-14 04:15:00,103.04,103.05,103.03,103.04,1291499990.0
2007-06-14 04:16:00,103.04,103.05,103.04,103.04,488699995.0
2007-06-14 04:17:00,103.05,103.05,103.04,103.05,527699993.0
2007-06-14 04:18:00,103.07,103.07,103.07,103.07,4000000.0
2007-06-14 04:19:00,103.07,103.08,103.04,103.08,595199997.0
2007-06-14 04:20:00,103.07,103.09,103.07,103.09,1020000002.0
2007-06-14 04:21:00,103.09,103.09,103.07,103.075,231799998.0
2007-06-14 04:22:00,103.08,103.09,103.07,103.08,475399998.0
2007-06-14 04:23:00,103.08,103.09,103.075,103.08,328300000.0
2007-06-14 04:24:00,103.085,103.1,103.07,103.095,1083500012.0
2007-06-14 04:25:00,103.095,103.11,103.09,103.1,504900002.0
2007-06-14 04:26:00,103.095,103.1,103.09,103.1,327600008.0
2007-06-14 04:27:00,103.1,103.11,103.09,103.09,809899995.0
2007-06-14 04:28:00,103.09,103.12,103.06,103.095,1174299994.0
2007-06-14 04:29:00,103.1,103.11,103.095,103.095,159200000.0
2007-06-14 04:30:00,103.1,103.11,103.1,103.11,492000000.0
2007-06-14 04:31:00,103.11,103.11,103.03,103.055,1409699997.0
2007-06-14 04:32:00,103.03,103.05,103.01,103.04,1524299994.0
2007-06-14 04:33:00,103.04,103.04,103.0,103.02,580799993.0
2007-06-14 04:34:00,103.02,103.035,103.01,103.025,953299990.0
2007-06-14 04:35:00,103.03,103.035,103.0,103.02,255199999.0
2007-06-14 04:36:00,103.02,103.02,102.99,103.02,538999994.0
2007-06-14 04:37:00,103.02,103.04,103.01,103.04,792500003.0
2007-06-14 04:38:00,103.04,103.04,103.03,103.04,57600000.0
2007-06-14 04:39:00,103.04,103.05,103.04,103.05,171999998.0
2007-06-14 04:40:00,103.05,103.05,103.01,103.05,220000000.0
2007-06-14 04:41:00,103.05,103.06,103.05,103.06,474899997.0
2007-06-14 04:42:00,103.06,103.08,103.05,103.06,1255799997.0
2007-06-14 04:43:00,103.06,103.07,103.06,103.06,419399994.0
2007-06-14 04:44:00,103.06,103.065,103.03,103.06,111000000.0
2007-06-14 04:45:00,103.06,103.07,103.05,103.06,597899989.0
2007-06-14 04:46:00,103.06,103.09,103.05,103.08,618699999.0
2007-06-14 04:47:00,103.08,103.1,103.05,103.08,607300000.0
2007-06-14 04:48:00,103.08,103.09,103.05,103.08,681700002.0
2007-06-14 04:49:00,103.075,103.09,103.03,103.04,623400000.0
2007-06-14 04:50:00,103.04,103.08,103.04,103.065,897599995.0
2007-06-14 04:51:00,103.07,103.08,103.065,103.08,536199992.0
2007-06-14 04:52:00,103.08,103.1,103.05,103.085,381699997.0
2007-06-14 04:53:00,103.09,103.09,103.08,103.08,84799998.0
2007-06-14 04:54:00,103.08,103.1,103.05,103.085,643100015.0
2007-06-14 04:55:00,103.085,103.17,103.06,103.06,1524099995.0
2007-06-14 04:56:00,103.06,103.06,102.96,102.97,1471199993.0
2007-06-14 04:57:00,102.97,102.975,102.9,102.93,1684799983.0
2007-06-14 04:58:00,102.93,102.96,102.89,102.915,1429799984.0
2007-06-14 04:59:00,102.915,102.95,102.9,102.95,918899990.0
2007-06-14 05:00:00,102.95,102.95,102.93,102.95,1005100000.0
2007-06-14 05:01:00,102.95,103.01,102.93,102.99,1327000007.0
2007-06-14 05:02:00,102.99,103.02,102.96,102.96,1881399997.0
2007-06-14 05:03:00,102.96,102.96,102.91,102.91,1439299989.0
2007-06-14 05:04:00,102.91,102.92,102.91,102.91,1201499992.0
2007-06-14 05:05:00,102.91,102.95,102.9,102.94,854199986.0
2007-06-14 05:06:00,102.94,102.94,102.92,102.93,622599997.0
2007-06-14 05:07:00,102.93,102.94,102.88,102.93,802600002.0
2007-06-14 05:08:00,102.93,102.94,102.92,102.93,439900006.0
2007-06-14 05:09:00,102.94,102.94,102.92,102.92,789699997.0
2007-06-14 05:10:00,102.92,102.92,102.9,102.905,270799997.0
2007-06-14 05:11:00,102.905,102.91,102.83,102.84,1692000003.0
2007-06-14 05:12:00,102.84,102.85,102.83,102.85,879600010.0
2007-06-14 05:13:00,102.85,102.87,102.81,102.86,1340999996.0
2007-06-14 05:14:00,102.86,102.9,102.86,102.9,985299992.0
2007-06-14 05:15:00,102.89,102.9,102.87,102.87,617800003.0
2007-06-14 05:16:00,102.875,102.9,102.87,102.9,350100003.0
2007-06-14 05:17:00,102.9,102.9,102.88,102.89,828200000.0
2007-06-14 05:18:00,102.89,102.9,102.87,102.89,982499999.0
2007-06-14 05:19:00,102.89,102.9,102.88,102.9,511400002.0
2007-06-14 05:20:00,102.89,102.9,102.88,102.88,526700000.0
2007-06-14 05:21:00,102.88,102.88,102.84,102.84,512699999.0
2007-06-14 05:22:00,102.845,102.86,102.84,102.85,922199997.0
2007-06-14 05:23:00,102.85,102.88,102.85,102.86,1531299985.0
2007-06-14 05:24:00,102.865,102.88,102.86,102.87,464800002.0
2007-06-14 05:25:00,102.87,102.9,102.86,102.9,790599999.0
2007-06-14 05:26:00,102.89,102.91,102.86,102.875,685299999.0
2007-06-14 05:27:00,102.875,102.88,102.85,102.88,807499994.0
2007-06-14 05:28:00,102.88,102.88,102.85,102.88,841599995.0
2007-06-14 05:29:00,102.87,102.91,102.86,102.905,1003600000.0
2007-06-14 05:30:00,102.9,102.93,102.89,102.91,1217799992.0
2007-06-14 05:31:00,102.91,102.91,102.86,102.89,1204499990.0
2007-06-14 05:32:00,102.89,102.9,102.86,102.89,521199998.0
2007-06-14 05:33:00,102.89,102.9,102.89,102.9,460999996.0
2007-06-14 05:34:00,102.9,102.91,102.89,102.91,646700000.0
2007-06-14 05:35:00,102.91,102.92,102.9,102.9,1144399982.0
2007-06-14 05:36:00,102.9,102.9,102.89,102.9,669600001.0
2007-06-14 05:37:00,102.9,102.9,102.88,102.89,312000000.0
2007-06-14 05:38:00,102.89,102.89,102.87,102.89,637299995.0
2007-06-14 05:39:00,102.89,102.89,102.85,102.88,791200006.0
2007-06-14 05:40:00,102.88,102.89,102.85,102.86,1421799994.0
2007-06-14 05:41:00,102.86,102.87,102.83,102.85,781699994.0
2007-06-14 05:42:00,102.85,102.86,102.82,102.855,644699998.0
2007-06-14 05:43:00,102.87,102.87,102.855,102.855,43700000.0
2007-06-14 05:44:00,102.85,102.87,102.83,102.84,707700006.0
2007-06-14 05:45:00,102.81,102.83,102.8,102.81,452999991.0
2007-06-14 05:46:00,102.83,102.86,102.83,102.86,452999991.0
2007-06-14 05:47:00,102.86,102.87,102.85,102.86,817499986.0
2007-06-14 05:48:00,102.87,102.87,102.85,102.86,777099991.0
2007-06-14 05:49:00,102.87,102.88,102.86,102.88,555199997.0
2007-06-14 05:50:00,102.88,102.885,102.83,102.865,620099996.0
2007-06-14 05:51:00,102.86,102.88,102.84,102.87,627600001.0
2007-06-14 05:52:00,102.87,102.87,102.83,102.835,871899992.0
2007-06-14 05:53:00,102.835,102.85,102.83,102.835,570900005.0
2007-06-14 05:54:00,102.84,102.86,102.84,102.84,570999993.0
2007-06-14 05:55:00,102.84,102.85,102.84,102.84,821599991.0
2007-06-14 05:56:00,102.85,102.86,102.85,102.86,119200000.0
2007-06-14 05:57:00,102.86,102.87,102.84,102.85,1723799993.0
2007-06-14 05:58:00,102.86,102.87,102.85,102.85,532399999.0
2007-06-14 05:59:00,102.86,102.86,102.83,102.86,579200001.0
2007-06-14 06:00:00,102.86,102.86,102.84,102.855,891899992.0
2007-06-14 06:01:00,102.85,102.86,102.83,102.85,331399997.0
2007-06-14 06:02:00,102.85,102.86,102.8,102.845,836600002.0
2007-06-14 06:03:00,102.86,102.87,102.86,102.87,151200000.0
2007-06-14 06:04:00,102.87,102.87,102.84,102.86,754399995.0
2007-06-14 06:05:00,102.86,102.86,102.86,102.86,355099999.0
2007-06-14 06:06:00,102.86,102.87,102.83,102.86,353900000.0
2007-06-14 06:07:00,102.87,102.87,102.83,102.83,1351900004.0
2007-06-14 06:08:00,102.87,102.88,102.86,102.88,472899993.0
2007-06-14 06:09:00,102.88,102.89,102.88,102.89,79900000.0
2007-06-14 06:10:00,102.89,102.9,102.88,102.89,353099992.0
2007-06-14 06:11:00,102.9,102.91,102.9,102.9,94300000.0
2007-06-14 06:12:00,102.9,102.92,102.89,102.92,621600011.0
2007-06-14 06:13:00,102.92,102.92,102.89,102.89,1100299997.0
2007-06-14 06:14:00,102.89,102.9,102.86,102.86,596800003.0
2007-06-14 06:15:00,102.87,102.88,102.85,102.86,358499994.0
2007-06-14 06:16:00,102.86,102.88,102.82,102.88,628500002.0
2007-06-14 06:17:00,102.87,102.88,102.865,102.87,670899992.0
2007-06-14 06:18:00,102.87,102.87,102.82,102.85,1418399973.0
2007-06-14 06:19:00,102.85,102.88,102.83,102.85,1713599990.0
2007-06-14 06:20:00,102.86,102.87,102.84,102.855,919300001.0
2007-06-14 06:21:00,102.87,102.88,102.85,102.86,1235299992.0
2007-06-14 06:22:00,102.86,102.86,102.85,102.85,609500000.0
2007-06-14 06:23:00,102.85,102.86,102.84,102.86,595099996.0
2007-06-14 06:24:00,102.87,102.87,102.85,102.85,510999997.0
2007-06-14 06:25:00,102.86,102.87,102.85,102.865,574299989.0
2007-06-14 06:26:00,102.865,102.88,102.85,102.85,1011999995.0
2007-06-14 06:27:00,102.86,102.86,102.85,102.86,211200000.0
2007-06-14 06:28:00,102.86,102.87,102.85,102.86,451800003.0
2007-06-14 06:29:00,102.86,102.88,102.85,102.88,568599998.0
2007-06-14 06:30:00,102.88,102.88,102.84,102.86,1431800004.0
2007-06-14 06:31:00,102.86,102.86,102.86,102.86,182000001.0
2007-06-14 06:32:00,102.86,102.87,102.84,102.87,327300000.0
2007-06-14 06:33:00,102.87,102.87,102.83,102.87,534699988.0
2007-06-14 06:34:00,102.87,102.87,102.87,102.87,83200000.0
2007-06-14 06:35:00,102.86,102.86,102.845,102.85,861599992.0
2007-06-14 06:36:00,102.86,102.87,102.85,102.855,1702399984.0
2007-06-14 06:37:00,102.86,102.88,102.84,102.84,302799997.0
2007-06-14 06:38:00,102.85,102.86,102.85,102.86,239599996.0
2007-06-14 06:39:00,102.86,102.86,102.86,102.86,29900000.0
2007-06-14 06:40:00,102.85,102.86,102.845,102.86,97200000.0
2007-06-14 06:41:00,102.86,102.86,102.85,102.86,211199999.0
2007-06-14 06:42:00,102.86,102.86,102.85,102.86,927799994.0
2007-06-14 06:43:00,102.86,102.86,102.855,102.855,495199998.0
2007-06-14 06:44:00,102.86,102.86,102.84,102.84,494299999.0
2007-06-14 06:45:00,102.82,102.86,102.82,102.86,968399995.0
2007-06-14 06:46:00,102.86,102.88,102.85,102.87,768000000.0
2007-06-14 06:47:00,102.87,102.91,102.87,102.89,1585800003.0
2007-06-14 06:48:00,102.89,102.91,102.88,102.91,1204399994.0
2007-06-14 06:49:00,102.91,102.92,102.88,102.91,934800000.0
2007-06-14 06:50:00,102.91,102.91,102.9,102.9,479399995.0
2007-06-14 06:51:00,102.9,102.91,102.89,102.89,858499997.0
2007-06-14 06:52:00,102.87,102.91,102.83,102.89,1530900002.0
2007-06-14 06:53:00,102.9,102.91,102.87,102.9,1036900001.0
2007-06-14 06:54:00,102.9,102.9,102.85,102.89,366800001.0
2007-06-14 06:55:00,102.89,102.9,102.86,102.9,570600004.0
2007-06-14 06:56:00,102.9,102.9,102.89,102.9,633699997.0
2007-06-14 06:57:00,102.9,102.9,102.87,102.9,477699994.0
2007-06-14 06:58:00,102.9,102.91,102.9,102.91,185600000.0
2007-06-14 06:59:00,102.91,102.92,102.89,102.9,647799993.0
2007-06-14 07:00:00,102.869,102.869,102.827,102.864,563499994.0
2007-06-14 07:01:00,102.865,102.875,102.857,102.875,695099992.0
2007-06-14 07:02:00,102.872,102.878,102.858,102.87,1287399984.0
2007-06-14 07:03:00,102.9,102.9,102.88,102.9,409099997.0
2007-06-14 07:04:00,102.9,102.91,102.89,102.905,615300001.0
2007-06-14 07:05:00,102.91,102.92,102.88,102.91,428300003.0
2007-06-14 07:06:00,102.92,102.92,102.9,102.91,248699997.0
2007-06-14 07:07:00,102.91,102.93,102.9,102.9,286500005.0
2007-06-14 07:08:00,102.9,102.91,102.9,102.91,217399998.0
2007-06-14 07:09:00,102.881,102.886,102.842,102.855,1182900011.0
2007-06-14 07:10:00,102.91,102.91,102.91,102.91,32000000.0
2007-06-14 07:11:00,102.91,102.91,102.91,102.91,16000000.0
2007-06-14 07:12:00,102.91,102.91,102.9,102.91,119499998.0
2007-06-14 07:13:00,102.91,102.91,102.9,102.91,209600000.0
2007-06-14 07:14:00,102.91,102.91,102.89,102.895,302100000.0
2007-06-14 07:15:00,102.9,102.91,102.9,102.9,306099992.0
2007-06-14 07:16:00,102.91,102.91,102.89,102.91,30300001.0
2007-06-14 07:17:00,102.91,102.93,102.9,102.9,653999997.0
2007-06-14 07:18:00,102.89,102.91,102.89,102.91,235800000.0
2007-06-14 07:19:00,102.91,102.91,102.9,102.91,164299999.0
2007-06-14 07:20:00,102.91,102.91,102.91,102.91,170699999.0
2007-06-14 07:21:00,102.92,102.92,102.91,102.92,497599994.0
2007-06-14 07:22:00,102.915,102.915,102.89,102.89,171200000.0
2007-06-14 07:23:00,102.91,102.92,102.89,102.92,196800000.0
2007-06-14 07:24:00,102.92,102.92,102.91,102.915,499699993.0
2007-06-14 07:25:00,102.92,102.92,102.91,102.91,378099999.0
2007-06-14 07:26:00,102.91,102.92,102.91,102.92,361600000.0
2007-06-14 07:27:00,102.92,102.92,102.88,102.89,546800003.0
2007-06-14 07:28:00,102.89,102.89,102.84,102.88,1177900001.0
2007-06-14 07:29:00,102.89,102.89,102.87,102.87,142400000.0
2007-06-14 07:30:00,102.87,102.89,102.865,102.88,378600003.0
2007-06-14 07:31:00,102.88,102.91,102.88,102.905,500499996.0
2007-06-14 07:32:00,102.905,102.92,102.88,102.92,756799994.0
2007-06-14 07:33:00,102.92,102.93,102.915,102.92,418700000.0
2007-06-14 07:34:00,102.92,102.93,102.92,102.93,258599998.0
2007-06-14 07:35:00,102.93,102.94,102.93,102.93,687700000.0
2007-06-14 07:36:00,102.93,102.93,102.91,102.93,323099999.0
2007-06-14 07:37:00,102.93,102.93,102.9,102.93,502099999.0
2007-06-14 07:38:00,102.93,102.95,102.9,102.9,392400001.0
2007-06-14 07:39:00,102.94,102.95,102.93,102.94,754399996.0
2007-06-14 07:40:00,102.94,102.96,102.935,102.95,783300000.0
2007-06-14 07:41:00,102.95,102.95,102.93,102.945,247899996.0
2007-06-14 07:42:00,102.945,102.955,102.93,102.95,573499993.0
2007-06-14 07:43:00,102.95,102.96,102.94,102.94,576500006.0
2007-06-14 07:44:00,102.95,102.96,102.93,102.96,1366399974.0
2007-06-14 07:45:00,102.96,102.96,102.95,102.96,200799997.0
2007-06-14 07:46:00,102.96,102.97,102.96,102.97,113600000.0
2007-06-14 07:47:00,102.97,102.97,102.96,102.96,227500000.0
2007-06-14 07:48:00,102.96,102.96,102.95,102.96,326699999.0
2007-06-14 07:49:00,102.96,102.96,102.94,102.95,143699998.0
2007-06-14 07:50:00,102.94,102.95,102.89,102.94,533800004.0
2007-06-14 07:51:00,102.95,102.97,102.95,102.97,589999991.0
2007-06-14 07:52:00,102.97,102.97,102.95,102.96,1037899992.0
2007-06-14 07:53:00,102.96,102.98,102.95,102.98,193499996.0
2007-06-14 07:54:00,102.97,102.98,102.96,102.98,164300001.0
2007-06-14 07:55:00,102.98,102.98,102.96,102.98,410600000.0
2007-06-14 07:56:00,102.98,102.99,102.98,102.98,194099999.0
2007-06-14 07:57:00,102.98,102.99,102.97,102.97,547200003.0
2007-06-14 07:58:00,102.97,102.98,102.93,102.98,700499994.0
2007-06-14 07:59:00,102.98,102.98,102.96,102.97,509099998.0
2007-06-14 08:00:00,102.97,102.99,102.96,102.98,751199994.0
2007-06-14 08:01:00,102.98,102.99,102.94,102.97,895299991.0
2007-06-14 08:02:00,102.96,103.01,102.96,103.01,1009099986.0
2007-06-14 08:03:00,103.01,103.04,103.0,103.03,740999991.0
2007-06-14 08:04:00,103.03,103.03,103.0,103.03,651899995.0
2007-06-14 08:05:00,103.03,103.04,103.01,103.03,753099986.0
2007-06-14 08:06:00,103.03,103.04,103.0,103.015,670799993.0
2007-06-14 08:07:00,103.02,103.02,103.0,103.0,843199997.0
2007-06-14 08:08:00,103.0,103.0,102.96,102.96,972100004.0
2007-06-14 08:09:00,102.96,102.97,102.945,102.95,1096999992.0
2007-06-14 08:10:00,102.95,102.96,102.93,102.945,439100002.0
2007-06-14 08:11:00,102.945,102.96,102.93,102.93,697699998.0
2007-06-14 08:12:00,102.94,102.98,102.92,102.97,1564800001.0
2007-06-14 08:13:00,102.97,103.01,102.97,103.0,540499999.0
2007-06-14 08:14:00,102.97,103.04,102.97,103.02,946199995.0
2007-06-14 08:15:00,103.02,103.04,102.99,103.04,581300000.0
2007-06-14 08:16:00,103.04,103.05,103.01,103.03,612799997.0
2007-06-14 08:17:00,103.03,103.04,102.99,102.99,264600000.0
2007-06-14 08:18:00,102.99,103.0,102.93,102.975,1114199994.0
2007-06-14 08:19:00,102.97,102.98,102.93,102.96,886799997.0
2007-06-14 08:20:00,102.955,102.98,102.95,102.97,508799996.0
2007-06-14 08:21:00,102.975,102.975,102.95,102.97,928599994.0
2007-06-14 08:22:00,102.97,102.99,102.95,102.98,514100006.0
2007-06-14 08:23:00,102.975,102.99,102.94,102.97,932300008.0
2007-06-14 08:24:00,102.98,102.98,102.97,102.97,192700000.0
2007-06-14 08:25:00,102.97,102.97,102.94,102.95,225300000.0
2007-06-14 08:26:00,102.95,102.95,102.91,102.94,1249500001.0
2007-06-14 08:27:00,102.94,102.94,102.92,102.93,1998799987.0
2007-06-14 08:28:00,102.94,102.94,102.92,102.92,467300005.0
2007-06-14 08:29:00,102.93,102.94,102.9,102.94,454700000.0
2007-06-14 08:30:00,102.94,102.94,102.915,102.93,461099995.0
2007-06-14 08:31:00,102.93,102.95,102.92,102.93,1034200000.0
2007-06-14 08:32:00,102.94,102.94,102.915,102.92,688199998.0
2007-06-14 08:33:00,102.92,102.93,102.89,102.905,1381799988.0
2007-06-14 08:34:00,102.905,102.91,102.9,102.9,196000000.0
2007-06-14 08:35:00,102.9,102.91,102.9,102.9,667899996.0
2007-06-14 08:36:00,102.9,102.92,102.9,102.91,1662800012.0
2007-06-14 08:37:00,102.92,102.93,102.9,102.93,627299994.0
2007-06-14 08:38:00,102.93,102.94,102.91,102.92,1199800000.0
2007-06-14 08:39:00,102.92,102.92,102.92,102.92,120800000.0
2007-06-14 08:40:00,102.92,102.92,102.9,102.91,440899999.0
2007-06-14 08:41:00,102.91,102.92,102.91,102.92,178599998.0
2007-06-14 08:42:00,102.92,102.93,102.92,102.925,711199999.0
2007-06-14 08:43:00,102.93,102.93,102.89,102.89,326400002.0
2007-06-14 08:44:00,102.89,102.9,102.87,102.9,371600002.0
2007-06-14 08:45:00,102.9,102.91,102.89,102.905,509199994.0
2007-06-14 08:46:00,102.905,102.92,102.905,102.92,215900004.0
2007-06-14 08:47:00,102.92,102.92,102.895,102.92,710900009.0
2007-06-14 08:48:00,102.92,102.92,102.91,102.91,1584800012.0
2007-06-14 08:49:00,102.915,102.92,102.91,102.92,776000004.0
2007-06-14 08:50:00,102.92,102.92,102.9,102.91,784299992.0
2007-06-14 08:51:00,102.91,102.915,102.89,102.915,1859299999.0
2007-06-14 08:52:00,102.915,102.925,102.91,102.92,778799996.0
2007-06-14 08:53:00,102.92,102.92,102.89,102.89,1111499997.0
2007-06-14 08:54:00,102.89,102.9,102.89,102.89,1357600011.0
2007-06-14 08:55:00,102.89,102.9,102.875,102.895,542499999.0
2007-06-14 08:56:00,102.9,102.9,102.89,102.89,1308500020.0
2007-06-14 08:57:00,102.89,102.91,102.89,102.89,681999998.0
2007-06-14 08:58:00,102.89,102.9,102.855,102.89,860399995.0
2007-06-14 08:59:00,102.88,102.9,102.87,102.875,1452099995.0
2007-06-14 09:00:00,102.88,102.9,102.875,102.89,409400002.0
2007-06-14 09:01:00,102.89,102.9,102.875,102.9,905900016.0
2007-06-14 09:02:00,102.9,102.91,102.9,102.91,662899996.0
2007-06-14 09:03:00,102.905,102.91,102.89,102.9,700300006.0
2007-06-14 09:04:00,102.9,102.9,102.89,102.9,509199998.0
2007-06-14 09:05:00,102.9,102.91,102.9,102.9,515399998.0
2007-06-14 09:06:00,102.9,102.91,102.9,102.91,430200000.0
2007-06-14 09:07:00,102.91,102.94,102.91,102.93,1221499995.0
2007-06-14 09:08:00,102.93,102.96,102.93,102.96,1122100000.0
2007-06-14 09:09:00,102.95,102.95,102.95,102.95,147199999.0
2007-06-14 09:10:00,102.95,102.95,102.94,102.95,423400002.0
2007-06-14 09:11:00,102.95,102.96,102.94,102.96,805999995.0
2007-06-14 09:12:00,102.96,102.99,102.96,102.98,1301600004.0
2007-06-14 09:13:00,102.98,102.99,102.97,102.97,560499997.0
2007-06-14 09:14:00,102.98,102.99,102.935,102.97,1110200010.0
2007-06-14 09:15:00,102.97,102.97,102.96,102.96,945700004.0
2007-06-14 09:16:00,102.97,102.98,102.96,102.96,814899992.0
2007-06-14 09:17:00,102.96,102.97,102.95,102.96,943599991.0
2007-06-14 09:18:00,102.97,102.97,102.96,102.97,391800001.0
2007-06-14 09:19:00,102.97,102.97,102.95,102.97,521999996.0
2007-06-14 09:20:00,102.97,102.97,102.96,102.965,415199995.0
2007-06-14 09:21:00,102.97,102.97,102.97,102.97,1600000.0
2007-06-14 09:22:00,102.97,102.98,102.94,102.97,845000008.0
2007-06-14 09:23:00,102.97,102.98,102.965,102.97,407999998.0
2007-06-14 09:24:00,102.97,102.98,102.905,102.94,924600001.0
2007-06-14 09:25:00,102.95,102.97,102.95,102.955,789299995.0
2007-06-14 09:26:00,102.955,102.96,102.95,102.96,230099997.0
2007-06-14 09:27:00,102.96,102.97,102.95,102.97,1103899997.0
2007-06-14 09:28:00,102.97,102.99,102.94,102.98,1024000000.0
2007-06-14 09:29:00,102.99,102.99,102.97,102.97,331700002.0
2007-06-14 09:30:00,102.99,103.0,102.97,102.98,574799999.0
2007-06-14 09:31:00,102.98,103.0,102.96,102.97,773800002.0
2007-06-14 09:32:00,102.98,103.0,102.97,102.98,643700003.0
2007-06-14 09:33:00,102.99,102.995,102.98,102.99,467599995.0
2007-06-14 09:34:00,102.99,103.01,102.98,103.01,1473999992.0
2007-06-14 09:35:00,103.01,103.025,102.995,103.02,1268900002.0
2007-06-14 09:36:00,103.02,103.05,103.02,103.05,1139799994.0
2007-06-14 09:37:00,103.05,103.06,103.03,103.04,1287200002.0
2007-06-14 09:38:00,103.05,103.05,103.04,103.05,973199994.0
2007-06-14 09:39:00,103.05,103.05,103.045,103.045,113600000.0
2007-06-14 09:40:00,103.05,103.07,103.05,103.07,708200003.0
2007-06-14 09:41:00,103.07,103.07,103.02,103.03,1721299990.0
2007-06-14 09:42:00,103.03,103.03,103.01,103.01,1379199994.0
2007-06-14 09:43:00,103.01,103.02,103.0,103.01,811899993.0
2007-06-14 09:44:00,103.01,103.02,103.005,103.01,530900005.0
2007-06-14 09:45:00,103.01,103.02,103.0,103.0,655699998.0
2007-06-14 09:46:00,103.0,103.01,102.99,102.99,818599997.0
2007-06-14 09:47:00,102.99,103.0,102.96,102.96,1094400004.0
2007-06-14 09:48:00,102.96,102.96,102.91,102.945,1455399993.0
2007-06-14 09:49:00,102.95,102.96,102.92,102.92,1551699998.0
2007-06-14 09:50:00,102.92,102.95,102.92,102.94,1007699983.0
2007-06-14 09:51:00,102.93,102.94,102.92,102.92,1912399986.0
2007-06-14 09:52:00,102.92,102.935,102.92,102.93,1379999998.0
2007-06-14 09:53:00,102.92,102.96,102.92,102.95,1774599993.0
2007-06-14 09:54:00,102.95,102.97,102.94,102.945,1122999994.0
2007-06-14 09:55:00,102.95,102.96,102.95,102.96,101100000.0
2007-06-14 09:56:00,102.96,102.99,102.95,102.98,1604800000.0
2007-06-14 09:57:00,102.98,102.99,102.97,102.98,1502100019.0
2007-06-14 09:58:00,102.98,102.99,102.98,102.99,916900006.0
2007-06-14 09:59:00,102.98,102.99,102.97,102.97,1391599989.0
2007-06-14 10:00:00,102.99,103.0,102.98,102.99,1391599989.0
2007-06-14 10:01:00,103.0,103.0,102.98,103.0,1159699990.0
2007-06-14 10:02:00,103.0,103.0,102.975,102.99,1492800004.0
2007-06-14 10:03:00,102.99,103.02,102.99,103.02,1495799995.0
2007-06-14 10:04:00,103.02,103.03,103.01,103.03,1886100001.0
2007-06-14 10:05:00,103.03,103.04,103.0,103.01,1633999990.0
2007-06-14 10:06:00,103.01,103.02,103.01,103.01,1221199994.0
2007-06-14 10:07:00,103.01,103.02,103.01,103.015,1237500001.0
2007-06-14 10:08:00,103.02,103.02,103.01,103.01,359199999.0
2007-06-14 10:09:00,103.005,103.02,103.0,103.02,284300000.0
2007-06-14 10:10:00,103.02,103.05,103.02,103.05,1206200003.0
2007-06-14 10:11:00,103.05,103.05,103.02,103.02,832599993.0
2007-06-14 10:12:00,103.02,103.05,103.02,103.03,871699997.0
2007-06-14 10:13:00,103.03,103.04,103.03,103.04,601299993.0
2007-06-14 10:14:00,103.04,103.04,103.02,103.03,417799999.0
2007-06-14 10:15:00,103.02,103.02,103.01,103.02,508100005.0
2007-06-14 10:16:00,103.02,103.045,103.02,103.045,398299998.0
2007-06-14 10:17:00,103.05,103.07,103.04,103.04,1138099998.0
2007-06-14 10:18:00,103.05,103.06,103.03,103.035,685500006.0
2007-06-14 10:19:00,103.035,103.05,103.03,103.04,526199999.0
2007-06-14 10:20:00,103.04,103.04,103.02,103.03,421300003.0
2007-06-14 10:21:00,103.02,103.06,103.02,103.05,1477300006.0
2007-06-14 10:22:00,103.045,103.05,103.04,103.05,1151500007.0
2007-06-14 10:23:00,103.05,103.05,103.03,103.03,1066799993.0
2007-06-14 10:24:00,103.04,103.06,103.02,103.05,699700001.0
2007-06-14 10:25:00,103.05,103.06,103.02,103.05,771299988.0
2007-06-14 10:26:00,103.05,103.05,103.03,103.03,1109199989.0
2007-06-14 10:27:00,103.03,103.04,103.03,103.03,695699996.0
2007-06-14 10:28:00,103.03,103.04,103.01,103.04,842899998.0
2007-06-14 10:29:00,103.04,103.05,103.04,103.05,656399998.0
2007-06-14 10:30:00,103.05,103.06,103.03,103.04,963299992.0
2007-06-14 10:31:00,103.04,103.04,103.035,103.04,81500000.0
2007-06-14 10:32:00,103.04,103.04,103.02,103.03,792399993.0
2007-06-14 10:33:00,103.03,103.04,103.01,103.03,683700001.0
2007-06-14 10:34:00,103.04,103.04,103.01,103.01,514299997.0
2007-06-14 10:35:00,103.01,103.03,103.01,103.03,724200006.0
2007-06-14 10:36:00,103.03,103.04,102.97,102.97,987399988.0
2007-06-14 10:37:00,102.96,102.96,102.91,102.93,272799998.0
2007-06-14 10:38:00,102.94,102.96,102.94,102.95,272799998.0
2007-06-14 10:39:00,102.95,102.95,102.94,102.945,296199997.0
2007-06-14 10:40:00,102.945,102.95,102.92,102.93,1042499998.0
2007-06-14 10:41:00,102.925,102.93,102.92,102.93,894800000.0
2007-06-14 10:42:00,102.91,102.92,102.89,102.9,848199995.0
2007-06-14 10:43:00,102.9,102.93,102.89,102.93,1074800001.0
2007-06-14 10:44:00,102.92,102.94,102.91,102.93,1085100000.0
2007-06-14 10:45:00,102.93,102.95,102.93,102.94,1210699992.0
2007-06-14 10:46:00,102.94,102.95,102.9,102.9,989099992.0
2007-06-14 10:47:00,102.9,102.9,102.82,102.82,1986299992.0
2007-06-14 10:48:00,102.82,102.87,102.82,102.87,1258599990.0
2007-06-14 10:49:00,102.87,102.87,102.84,102.85,2004600004.0
2007-06-14 10:50:00,102.86,102.87,102.84,102.86,1778800001.0
2007-06-14 10:51:00,102.86,102.86,102.83,102.84,1270799997.0
2007-06-14 10:52:00,102.84,102.85,102.83,102.85,1398900008.0
2007-06-14 10:53:00,102.855,102.87,102.84,102.84,804700004.0
2007-06-14 10:54:00,102.845,102.86,102.84,102.86,178200002.0
2007-06-14 10:55:00,102.86,102.86,102.825,102.85,899899993.0
2007-06-14 10:56:00,102.85,102.87,102.85,102.87,611399994.0
2007-06-14 10:57:00,102.87,102.89,102.86,102.88,533299995.0
2007-06-14 10:58:00,102.88,102.9,102.88,102.9,352000000.0
2007-06-14 10:59:00,102.9,102.9,102.87,102.87,333999990.0
2007-06-14 11:00:00,102.87,102.92,102.87,102.89,1390400002.0
2007-06-14 11:01:00,102.89,102.92,102.87,102.9,1301299993.0
2007-06-14 11:02:00,102.9,102.9,102.89,102.9,116299999.0
2007-06-14 11:03:00,102.9,102.91,102.9,102.9,655499992.0
2007-06-14 11:04:00,102.9,102.9,102.88,102.89,1113099990.0
2007-06-14 11:05:00,102.895,102.91,102.88,102.91,936699995.0
2007-06-14 11:06:00,102.91,102.94,102.91,102.93,955000004.0
2007-06-14 11:07:00,102.93,102.95,102.93,102.94,713399996.0
2007-06-14 11:08:00,102.94,102.95,102.93,102.93,980899993.0
2007-06-14 11:09:00,102.93,102.93,102.91,102.92,1078199995.0
2007-06-14 11:10:00,102.92,102.92,102.92,102.92,243999998.0
2007-06-14 11:11:00,102.92,102.92,102.91,102.91,681599999.0
2007-06-14 11:12:00,102.91,102.92,102.9,102.91,398400002.0
2007-06-14 11:13:00,102.92,102.93,102.915,102.92,347000000.0
2007-06-14 11:14:00,102.91,102.91,102.89,102.9,1774500002.0
2007-06-14 11:15:00,102.89,102.94,102.89,102.93,1525899999.0
2007-06-14 11:16:00,102.925,102.97,102.92,102.94,1143999998.0
2007-06-14 11:17:00,102.95,102.96,102.93,102.94,1019099999.0
2007-06-14 11:18:00,102.94,102.99,102.94,102.97,1590699980.0
2007-06-14 11:19:00,102.97,102.99,102.97,102.97,1955399993.0
2007-06-14 11:20:00,102.98,103.04,102.98,103.03,787199989.0
2007-06-14 11:21:00,103.01,103.01,102.99,102.99,1146000007.0
2007-06-14 11:22:00,103.01,103.01,103.01,103.01,1146000007.0
2007-06-14 11:23:00,103.01,103.01,102.98,102.98,1544400010.0
2007-06-14 11:24:00,103.01,103.03,102.995,103.0,1544400010.0
2007-06-14 11:25:00,103.0,103.02,102.99,103.01,1240899992.0
2007-06-14 11:26:00,103.01,103.02,102.995,103.02,848199998.0
2007-06-14 11:27:00,103.02,103.02,102.995,102.995,340000002.0
2007-06-14 11:28:00,103.0,103.02,103.0,103.01,363599998.0
2007-06-14 11:29:00,103.01,103.02,103.01,103.01,307199998.0
2007-06-14 11:30:00,103.01,103.04,103.01,103.03,775400001.0
2007-06-14 11:31:00,103.03,103.04,103.02,103.03,1199699994.0
2007-06-14 11:32:00,103.03,103.05,103.03,103.045,507799998.0
2007-06-14 11:33:00,103.04,103.05,103.04,103.05,282599992.0
2007-06-14 11:34:00,103.005,103.032,102.997,103.017,1646899996.0
2007-06-14 11:35:00,103.05,103.05,103.02,103.025,980099999.0
2007-06-14 11:36:00,103.03,103.03,103.01,103.01,1145299995.0
2007-06-14 11:37:00,103.02,103.02,103.01,103.02,481499998.0
2007-06-14 11:38:00,103.02,103.02,103.01,103.01,612499993.0
2007-06-14 11:39:00,103.01,103.01,102.99,103.0,375000001.0
2007-06-14 11:40:00,103.0,103.02,103.0,103.005,528299994.0
2007-06-14 11:41:00,103.005,103.02,102.99,103.02,525999998.0
2007-06-14 11:42:00,103.02,103.02,103.01,103.02,421199997.0
2007-06-14 11:43:00,103.02,103.025,103.02,103.02,356000004.0
2007-06-14 11:44:00,103.02,103.03,103.01,103.03,402299997.0
2007-06-14 11:45:00,103.03,103.04,103.03,103.03,464999996.0
2007-06-14 11:46:00,103.03,103.03,103.03,103.03,85200000.0
2007-06-14 11:47:00,103.03,103.03,103.0,103.01,387699996.0
2007-06-14 11:48:00,103.0,103.02,103.0,103.02,850600002.0
2007-06-14 11:49:00,103.02,103.03,103.01,103.02,470700001.0
2007-06-14 11:50:00,103.02,103.03,103.015,103.02,337200004.0
2007-06-14 11:51:00,103.02,103.02,103.02,103.02,647999999.0
2007-06-14 11:52:00,103.02,103.02,103.01,103.02,573200003.0
2007-06-14 11:53:00,103.02,103.02,103.02,103.02,47400000.0
2007-06-14 11:54:00,103.02,103.02,103.02,103.02,8600000.0
2007-06-14 11:55:00,103.01,103.01,103.01,103.01,170099996.0
2007-06-14 11:56:00,102.941,102.992,102.934,102.946,1480500000.0
2007-06-14 11:57:00,103.01,103.02,102.995,103.0,338299997.0
2007-06-14 11:58:00,103.0,103.0,102.99,102.99,285600000.0
2007-06-14 11:59:00,102.995,103.0,102.98,103.0,668999996.0
2007-06-14 12:00:00,103.0,103.01,103.0,103.01,586299999.0
2007-06-14 12:01:00,103.01,103.02,103.01,103.02,67199999.0
2007-06-14 12:02:00,103.01,103.02,103.01,103.01,398100000.0
2007-06-14 12:03:00,103.01,103.015,103.01,103.01,686399998.0
2007-06-14 12:04:00,103.01,103.02,103.0,103.01,163199996.0
2007-06-14 12:05:00,103.01,103.025,103.01,103.02,338900003.0
2007-06-14 12:06:00,103.02,103.02,103.01,103.02,95799998.0
2007-06-14 12:07:00,103.02,103.02,103.01,103.02,115200002.0
2007-06-14 12:08:00,103.02,103.02,103.01,103.01,326800000.0
2007-06-14 12:09:00,103.01,103.01,103.01,103.01,857800002.0
2007-06-14 12:10:00,103.02,103.03,103.01,103.03,361399997.0
2007-06-14 12:11:00,103.03,103.04,103.03,103.03,1119999999.0
2007-06-14 12:12:00,103.03,103.04,103.03,103.04,882200007.0
2007-06-14 12:13:00,103.04,103.04,103.02,103.03,1255199992.0
2007-06-14 12:14:00,103.025,103.04,102.94,102.95,1240099997.0
2007-06-14 12:15:00,102.95,102.95,102.93,102.935,1626600005.0
2007-06-14 12:16:00,102.935,102.94,102.925,102.93,381600003.0
2007-06-14 12:17:00,102.92,102.92,102.89,102.89,1282299977.0
2007-06-14 12:18:00,102.89,102.89,102.85,102.87,981699994.0
2007-06-14 12:19:00,102.865,102.87,102.855,102.86,326399997.0
2007-06-14 12:20:00,102.85,102.87,102.84,102.85,1146899998.0
2007-06-14 12:21:00,102.845,102.87,102.84,102.86,1178099998.0
2007-06-14 12:22:00,102.86,102.9,102.85,102.9,1957699991.0
2007-06-14 12:23:00,102.9,102.9,102.88,102.89,1311499989.0
2007-06-14 12:24:00,102.89,102.89,102.87,102.87,560799997.0
2007-06-14 12:25:00,102.89,102.9,102.89,102.89,396900001.0
2007-06-14 12:26:00,102.89,102.9,102.89,102.895,365300001.0
2007-06-14 12:27:00,102.9,102.91,102.89,102.895,447699994.0
2007-06-14 12:28:00,102.895,102.9,102.89,102.9,177900001.0
2007-06-14 12:29:00,102.9,102.9,102.9,102.9,121600000.0
2007-06-14 12:30:00,102.9,102.91,102.89,102.9,955899994.0
2007-06-14 12:31:00,102.9,102.9,102.88,102.89,948899998.0
2007-06-14 12:32:00,102.885,102.89,102.88,102.89,503000000.0
2007-06-14 12:33:00,102.89,102.92,102.88,102.92,734600001.0
2007-06-14 12:34:00,102.92,102.94,102.92,102.93,1400900009.0
2007-06-14 12:35:00,102.93,102.95,102.93,102.94,1114199988.0
2007-06-14 12:36:00,102.94,102.98,102.93,102.98,1601999993.0
2007-06-14 12:37:00,102.98,103.01,102.98,103.0,1164499996.0
2007-06-14 12:38:00,102.99,103.01,102.98,103.01,772200002.0
2007-06-14 12:39:00,103.005,103.005,102.985,102.985,539600003.0
2007-06-14 12:40:00,102.99,102.99,102.98,102.99,1033000008.0
2007-06-14 12:41:00,102.99,102.99,102.97,102.98,459200000.0
2007-06-14 12:42:00,102.98,102.99,102.97,102.97,462599999.0
2007-06-14 12:43:00,102.97,102.97,102.96,102.96,403400000.0
2007-06-14 12:44:00,102.97,102.97,102.97,102.97,160799999.0
2007-06-14 12:45:00,102.98,102.98,102.97,102.97,174200000.0
2007-06-14 12:46:00,102.97,102.97,102.965,102.97,501800006.0
2007-06-14 12:47:00,102.97,102.98,102.96,102.98,803400002.0
2007-06-14 12:48:00,102.98,102.99,102.98,102.99,196700000.0
2007-06-14 12:49:00,102.99,103.0,102.98,102.98,1695200007.0
2007-06-14 12:50:00,102.98,103.0,102.97,102.99,789700000.0
2007-06-14 12:51:00,102.985,103.0,102.98,102.98,1177099997.0
2007-06-14 12:52:00,102.98,102.98,102.97,102.98,273600000.0
2007-06-14 12:53:00,102.98,103.0,102.98,102.99,786899999.0
2007-06-14 12:54:00,102.985,102.99,102.97,102.97,804200002.0
2007-06-14 12:55:00,102.97,102.99,102.97,102.975,1092599999.0
2007-06-14 12:56:00,102.975,102.98,102.94,102.95,1534900006.0
2007-06-14 12:57:00,102.95,102.95,102.945,102.95,364299998.0
2007-06-14 12:58:00,102.95,102.95,102.91,102.92,1008999997.0
2007-06-14 12:59:00,102.92,102.93,102.89,102.91,1818099993.0
2007-06-14 13:00:00,102.9,102.93,102.9,102.92,1710099980.0
2007-06-14 13:01:00,102.92,102.93,102.91,102.92,1460999988.0
2007-06-14 13:02:00,102.92,102.95,102.92,102.95,1137299994.0
2007-06-14 13:03:00,102.95,102.97,102.95,102.96,1722500011.0
2007-06-14 13:04:00,102.97,102.97,102.96,102.96,792199993.0
2007-06-14 13:05:00,102.97,102.99,102.97,102.98,984999991.0
2007-06-14 13:06:00,102.98,102.99,102.95,102.98,1451499978.0
2007-06-14 13:07:00,102.98,102.99,102.98,102.98,1006200006.0
2007-06-14 13:08:00,102.98,103.0,102.98,103.0,1296400000.0
2007-06-14 13:09:00,103.0,103.01,102.98,103.01,296100000.0
2007-06-14 13:10:00,103.01,103.01,103.0,103.0,464799999.0
2007-06-14 13:11:00,103.0,103.01,102.99,103.0,1730700001.0
2007-06-14 13:12:00,103.0,103.0,102.995,103.0,256100000.0
2007-06-14 13:13:00,103.0,103.0,103.0,103.0,243300002.0
2007-06-14 13:14:00,103.0,103.0,102.975,102.985,1101399992.0
2007-06-14 13:15:00,102.985,103.0,102.965,102.965,493699998.0
2007-06-14 13:16:00,102.96,102.98,102.96,102.97,904299997.0
2007-06-14 13:17:00,102.97,102.97,102.94,102.94,528800000.0
2007-06-14 13:18:00,102.94,102.94,102.93,102.93,397599999.0
2007-06-14 13:19:00,102.93,102.93,102.9,102.91,697900002.0
2007-06-14 13:20:00,102.91,102.91,102.89,102.89,1241799988.0
2007-06-14 13:21:00,102.895,102.9,102.88,102.88,839199998.0
2007-06-14 13:22:00,102.88,102.9,102.88,102.9,558999999.0
2007-06-14 13:23:00,102.9,102.91,102.89,102.91,641699994.0
2007-06-14 13:24:00,102.91,102.92,102.9,102.9,718300000.0
2007-06-14 13:25:00,102.9,102.9,102.84,102.85,1607300007.0
2007-06-14 13:26:00,102.85,102.87,102.84,102.85,1342499998.0
2007-06-14 13:27:00,102.85,102.87,102.85,102.86,1144600003.0
2007-06-14 13:28:00,102.86,102.86,102.86,102.86,33600000.0
2007-06-14 13:29:00,102.86,102.88,102.85,102.88,451300003.0
2007-06-14 13:30:00,102.87,102.89,102.87,102.87,521899992.0
2007-06-14 13:31:00,102.87,102.87,102.82,102.83,565099991.0
2007-06-14 13:32:00,102.83,102.86,102.82,102.86,961600007.0
2007-06-14 13:33:00,102.86,102.86,102.84,102.85,1113499990.0
2007-06-14 13:34:00,102.85,102.87,102.84,102.87,360499997.0
2007-06-14 13:35:00,102.865,102.87,102.85,102.86,697999992.0
2007-06-14 13:36:00,102.86,102.88,102.86,102.88,696099997.0
2007-06-14 13:37:00,102.88,102.88,102.86,102.86,1253200001.0
2007-06-14 13:38:00,102.86,102.88,102.86,102.875,493700001.0
2007-06-14 13:39:00,102.88,102.89,102.88,102.88,345100002.0
2007-06-14 13:40:00,102.88,102.88,102.87,102.87,248099991.0
2007-06-14 13:41:00,102.88,102.88,102.865,102.87,571799993.0
2007-06-14 13:42:00,102.87,102.88,102.87,102.88,580299995.0
2007-06-14 13:43:00,102.88,102.89,102.875,102.88,187200000.0
2007-06-14 13:44:00,102.88,102.88,102.865,102.87,784700000.0
2007-06-14 13:45:00,102.87,102.87,102.84,102.86,363200000.0
2007-06-14 13:46:00,102.86,102.86,102.84,102.84,458900000.0
2007-06-14 13:47:00,102.84,102.86,102.84,102.86,719700000.0
2007-06-14 13:48:00,102.86,102.86,102.83,102.84,539200002.0
2007-06-14 13:49:00,102.84,102.85,102.82,102.84,1103399997.0
2007-06-14 13:50:00,102.84,102.85,102.84,102.84,184799999.0
2007-06-14 13:51:00,102.85,102.85,102.84,102.85,414199997.0
2007-06-14 13:52:00,102.85,102.87,102.85,102.87,385599999.0
2007-06-14 13:53:00,102.87,102.88,102.86,102.88,292400000.0
2007-06-14 13:54:00,102.88,102.88,102.85,102.855,190400000.0
2007-06-14 13:55:00,102.86,102.87,102.84,102.87,318500000.0
2007-06-14 13:56:00,102.865,102.865,102.77,102.79,1944099987.0
2007-06-14 13:57:00,102.79,102.79,102.74,102.75,1659600007.0
2007-06-14 13:58:00,102.73,102.73,102.64,102.66,974099996.0
2007-06-14 13:59:00,102.7,102.7,102.67,102.7,974099996.0
2007-06-14 14:00:00,102.695,102.72,102.69,102.71,843999987.0
2007-06-14 14:01:00,102.71,102.74,102.705,102.71,2009699991.0
2007-06-14 14:02:00,102.71,102.71,102.69,102.7,614700002.0
2007-06-14 14:03:00,102.7,102.72,102.69,102.71,1352700000.0
2007-06-14 14:04:00,102.71,102.71,102.68,102.68,1538699999.0
2007-06-14 14:05:00,102.68,102.7,102.68,102.68,1050699996.0
2007-06-14 14:06:00,102.68,102.7,102.67,102.68,1504299983.0
2007-06-14 14:07:00,102.67,102.71,102.67,102.7,1549599993.0
2007-06-14 14:08:00,102.7,102.7,102.68,102.695,1054400006.0
2007-06-14 14:09:00,102.69,102.7,102.67,102.69,1017599999.0
2007-06-14 14:10:00,102.69,102.69,102.675,102.68,1066299995.0
2007-06-14 14:11:00,102.64,102.64,102.58,102.58,1707799996.0
2007-06-14 14:12:00,102.6,102.63,102.6,102.63,1707799996.0
2007-06-14 14:13:00,102.63,102.65,102.605,102.64,1148000001.0
2007-06-14 14:14:00,102.64,102.64,102.625,102.63,689899998.0
2007-06-14 14:15:00,102.63,102.63,102.62,102.62,510800000.0
2007-06-14 14:16:00,102.62,102.63,102.6,102.61,1410699985.0
2007-06-14 14:17:00,102.62,102.62,102.55,102.56,1746399989.0
2007-06-14 14:18:00,102.56,102.59,102.56,102.58,1122000000.0
2007-06-14 14:19:00,102.58,102.59,102.56,102.58,867399996.0
2007-06-14 14:20:00,102.58,102.6,102.58,102.6,388599995.0
2007-06-14 14:21:00,102.6,102.61,102.56,102.56,1152499996.0
2007-06-14 14:22:00,102.57,102.59,102.54,102.58,1284200017.0
2007-06-14 14:23:00,102.58,102.61,102.565,102.61,1534999997.0
2007-06-14 14:24:00,102.61,102.62,102.6,102.61,1120699996.0
2007-06-14 14:25:00,102.62,102.62,102.59,102.61,858600001.0
2007-06-14 14:26:00,102.6,102.61,102.58,102.59,1999799996.0
2007-06-14 14:27:00,102.595,102.63,102.595,102.62,1280499991.0
2007-06-14 14:28:00,102.62,102.62,102.6,102.61,832700006.0
2007-06-14 14:29:00,102.61,102.62,102.55,102.55,461399998.0
2007-06-14 14:30:00,102.56,102.63,102.53,102.595,1208300004.0
2007-06-14 14:31:00,102.6,102.615,102.57,102.59,750899993.0
2007-06-14 14:32:00,102.6,102.63,102.53,102.62,1281199994.0
2007-06-14 14:33:00,102.62,102.62,102.58,102.6,1311099999.0
2007-06-14 14:34:00,102.6,102.63,102.595,102.61,2101199993.0
2007-06-14 14:35:00,102.61,102.61,102.6,102.61,1709199994.0
2007-06-14 14:36:00,102.6,102.61,102.57,102.6,1709199994.0
2007-06-14 14:37:00,102.62,102.68,102.61,102.68,1709199994.0
2007-06-14 14:38:00,102.64,102.66,102.62,102.66,1767099995.0
2007-06-14 14:39:00,102.64,102.66,102.62,102.64,1767099995.0
2007-06-14 14:40:00,102.66,102.71,102.64,102.66,1767099995.0
2007-06-14 14:41:00,102.69,102.71,102.68,102.69,1767099995.0
2007-06-14 14:42:00,102.7,102.73,102.68,102.71,1767099995.0
2007-06-14 14:43:00,102.73,102.73,102.7,102.72,1339300001.0
2007-06-14 14:44:00,102.71,102.74,102.71,102.73,1786399991.0
2007-06-14 14:45:00,102.71,102.71,102.69,102.69,1346199989.0
2007-06-14 14:46:00,102.69,102.74,102.69,102.74,1346199989.0
2007-06-14 14:47:00,102.74,102.74,102.69,102.72,1875499988.0
2007-06-14 14:48:00,102.72,102.73,102.7,102.73,663700000.0
2007-06-14 14:49:00,102.73,102.75,102.68,102.71,2027800006.0
2007-06-14 14:50:00,102.715,102.72,102.69,102.7,2027800006.0
2007-06-14 14:51:00,102.7,102.73,102.69,102.71,1105299984.0
2007-06-14 14:52:00,102.71,102.71,102.62,102.62,2064199986.0
2007-06-14 14:53:00,102.65,102.67,102.54,102.65,2064199986.0
2007-06-14 14:54:00,102.65,102.68,102.65,102.67,1075799994.0
2007-06-14 14:55:00,102.67,102.68,102.66,102.67,965699987.0
2007-06-14 14:56:00,102.67,102.75,102.67,102.74,1439199998.0
2007-06-14 14:57:00,102.71,102.72,102.68,102.69,591399992.0
2007-06-14 14:58:00,102.71,102.72,102.7,102.71,591399992.0
2007-06-14 14:59:00,102.72,102.75,102.7,102.71,1563100002.0
2007-06-14 15:00:00,102.69,102.69,102.65,102.67,1636200012.0
2007-06-14 15:01:00,102.67,102.72,102.67,102.7,1636200012.0
2007-06-14 15:02:00,102.7,102.71,102.69,102.7,1088899997.0
2007-06-14 15:03:00,102.71,102.71,102.68,102.69,1936400003.0
2007-06-14 15:04:00,102.69,102.72,102.69,102.71,1140499992.0
2007-06-14 15:05:00,102.71,102.74,102.71,102.73,1052800002.0
2007-06-14 15:06:00,102.73,102.74,102.71,102.73,1619600001.0
2007-06-14 15:07:00,102.72,102.74,102.71,102.73,1526900013.0
2007-06-14 15:08:00,102.75,102.76,102.73,102.75,1526900013.0
2007-06-14 15:09:00,102.74,102.77,102.74,102.74,724599993.0
2007-06-14 15:10:00,102.75,102.79,102.74,102.78,1113600000.0
2007-06-14 15:11:00,102.78,102.78,102.73,102.73,1347099986.0
2007-06-14 15:12:00,102.73,102.73,102.715,102.715,655199994.0
2007-06-14 15:13:00,102.715,102.74,102.715,102.74,1165200001.0
2007-06-14 15:14:00,102.72,102.74,102.72,102.74,1010299999.0
2007-06-14 15:15:00,102.75,102.755,102.73,102.73,1010299999.0
2007-06-14 15:16:00,102.73,102.74,102.72,102.72,1070399998.0
2007-06-14 15:17:00,102.73,102.73,102.72,102.72,765599987.0
2007-06-14 15:18:00,102.72,102.73,102.7,102.7,624699996.0
2007-06-14 15:19:00,102.71,102.73,102.7,102.73,1180200003.0
2007-06-14 15:20:00,102.73,102.75,102.72,102.73,520500000.0
2007-06-14 15:21:00,102.74,102.74,102.72,102.73,708799995.0
2007-06-14 15:22:00,102.72,102.73,102.71,102.725,847499996.0
2007-06-14 15:23:00,102.725,102.73,102.72,102.73,340099997.0
2007-06-14 15:24:00,102.73,102.73,102.71,102.72,267199999.0
2007-06-14 15:25:00,102.72,102.73,102.71,102.72,838799980.0
2007-06-14 15:26:00,102.73,102.76,102.73,102.73,938599993.0
2007-06-14 15:27:00,102.73,102.74,102.72,102.74,448599995.0
2007-06-14 15:28:00,102.735,102.74,102.72,102.73,455599998.0
2007-06-14 15:29:00,102.73,102.75,102.73,102.735,644900002.0
2007-06-14 15:30:00,102.74,102.75,102.73,102.73,1196899992.0
2007-06-14 15:31:00,102.73,102.74,102.72,102.74,860599992.0
2007-06-14 15:32:00,102.735,102.75,102.73,102.74,1160899981.0
2007-06-14 15:33:00,102.74,102.74,102.72,102.74,830099999.0
2007-06-14 15:34:00,102.74,102.77,102.73,102.77,1104299992.0
2007-06-14 15:35:00,102.77,102.77,102.75,102.765,898199994.0
2007-06-14 15:36:00,102.765,102.77,102.75,102.76,1579600000.0
2007-06-14 15:37:00,102.76,102.77,102.75,102.76,444799996.0
2007-06-14 15:38:00,102.76,102.77,102.75,102.76,691099999.0
2007-06-14 15:39:00,102.76,102.77,102.74,102.76,1410799985.0
2007-06-14 15:40:00,102.76,102.76,102.75,102.75,870400006.0
2007-06-14 15:41:00,102.75,102.75,102.71,102.74,1008599996.0
2007-06-14 15:42:00,102.74,102.75,102.72,102.73,1188300005.0
2007-06-14 15:43:00,102.73,102.76,102.72,102.76,1926999996.0
2007-06-14 15:44:00,102.76,102.76,102.74,102.74,548599998.0
2007-06-14 15:45:00,102.75,102.75,102.735,102.75,1578400000.0
2007-06-14 15:46:00,102.75,102.78,102.745,102.765,2084900015.0
2007-06-14 15:47:00,102.765,102.78,102.765,102.77,1307299999.0
2007-06-14 15:48:00,102.75,102.77,102.75,102.77,1870099984.0
2007-06-14 15:49:00,102.78,102.79,102.76,102.77,1870099984.0
2007-06-14 15:50:00,102.77,102.79,102.76,102.77,1022999994.0
2007-06-14 15:51:00,102.77,102.79,102.77,102.775,136799999.0
2007-06-14 15:52:00,102.75,102.76,102.75,102.75,1040399980.0
2007-06-14 15:53:00,102.76,102.77,102.75,102.77,1040399980.0
2007-06-14 15:54:00,102.77,102.78,102.76,102.77,1141000006.0
2007-06-14 15:55:00,102.76,102.77,102.73,102.74,1675399988.0
2007-06-14 15:56:00,102.74,102.75,102.72,102.73,1192299993.0
2007-06-14 15:57:00,102.73,102.74,102.71,102.725,1659999991.0
2007-06-14 15:58:00,102.73,102.73,102.71,102.72,1601799991.0
2007-06-14 15:59:00,102.72,102.74,102.72,102.73,1111599987.0
2007-06-14 16:00:00,102.74,102.75,102.72,102.74,1814799996.0
2007-06-14 16:01:00,102.75,102.77,102.74,102.75,1261300008.0
2007-06-14 16:02:00,102.745,102.745,102.71,102.73,1736500001.0
2007-06-14 16:03:00,102.76,102.76,102.71,102.72,613499995.0
2007-06-14 16:04:00,102.72,102.73,102.7,102.73,1726799995.0
2007-06-14 16:05:00,102.71,102.72,102.67,102.68,1105699995.0
2007-06-14 16:06:00,102.7,102.73,102.69,102.73,1105699995.0
2007-06-14 16:07:00,102.735,102.74,102.705,102.705,1716799989.0
2007-06-14 16:08:00,102.705,102.73,102.7,102.71,952499998.0
2007-06-14 16:09:00,102.71,102.73,102.705,102.72,1242800004.0
2007-06-14 16:10:00,102.72,102.72,102.71,102.72,653799998.0
2007-06-14 16:11:00,102.72,102.72,102.71,102.71,1048799994.0
2007-06-14 16:12:00,102.72,102.75,102.7,102.75,848300000.0
2007-06-14 16:13:00,102.75,102.75,102.72,102.73,1085800007.0
2007-06-14 16:14:00,102.73,102.73,102.71,102.725,1977899995.0
2007-06-14 16:15:00,102.71,102.74,102.71,102.72,1235300010.0
2007-06-14 16:16:00,102.72,102.72,102.7,102.7,1612299985.0
2007-06-14 16:17:00,102.71,102.72,102.69,102.7,473700000.0
2007-06-14 16:18:00,102.7,102.7,102.67,102.69,1418900009.0
2007-06-14 16:19:00,102.69,102.71,102.68,102.71,1497400011.0
2007-06-14 16:20:00,102.71,102.73,102.71,102.73,914300003.0
2007-06-14 16:21:00,102.71,102.74,102.71,102.73,985299990.0
2007-06-14 16:22:00,102.73,102.73,102.72,102.725,532999996.0
2007-06-14 16:23:00,102.72,102.75,102.72,102.73,928599999.0
2007-06-14 16:24:00,102.73,102.76,102.72,102.73,1206599985.0
2007-06-14 16:25:00,102.73,102.75,102.73,102.75,156700000.0
2007-06-14 16:26:00,102.75,102.76,102.73,102.74,1280299992.0
2007-06-14 16:27:00,102.74,102.775,102.74,102.75,1368799992.0
2007-06-14 16:28:00,102.75,102.76,102.74,102.76,1042299999.0
2007-06-14 16:29:00,102.76,102.77,102.74,102.76,939099998.0
2007-06-14 16:30:00,102.76,102.76,102.73,102.75,1021399995.0
2007-06-14 16:31:00,102.75,102.77,102.74,102.77,346399997.0
2007-06-14 16:32:00,102.77,102.77,102.75,102.76,1370399996.0
2007-06-14 16:33:00,102.76,102.76,102.74,102.74,1115900003.0
2007-06-14 16:34:00,102.74,102.76,102.74,102.74,588599993.0
2007-06-14 16:35:00,102.75,102.76,102.74,102.74,1030399987.0
2007-06-14 16:36:00,102.74,102.75,102.73,102.74,1395999995.0
2007-06-14 16:37:00,102.74,102.74,102.73,102.73,1205599996.0
2007-06-14 16:38:00,102.74,102.74,102.72,102.735,1261200004.0
2007-06-14 16:39:00,102.735,102.74,102.71,102.73,1265800002.0
2007-06-14 16:40:00,102.73,102.73,102.73,102.73,737600003.0
2007-06-14 16:41:00,102.73,102.73,102.725,102.73,223699998.0
2007-06-14 16:42:00,102.73,102.73,102.71,102.72,1429899995.0
2007-06-14 16:43:00,102.72,102.76,102.72,102.75,1484400006.0
2007-06-14 16:44:00,102.74,102.76,102.74,102.75,1449199996.0
2007-06-14 16:45:00,102.75,102.75,102.73,102.74,440000006.0
2007-06-14 16:46:00,102.735,102.75,102.72,102.73,1466300000.0
2007-06-14 16:47:00,102.74,102.75,102.71,102.74,909199991.0
2007-06-14 16:48:00,102.73,102.73,102.7,102.71,1300599983.0
2007-06-14 16:49:00,102.72,102.725,102.65,102.69,1965299988.0
2007-06-14 16:50:00,102.69,102.72,102.68,102.71,1725000000.0
2007-06-14 16:51:00,102.71,102.72,102.71,102.71,680999992.0
2007-06-14 16:52:00,102.71,102.78,102.71,102.75,1104399994.0
2007-06-14 16:53:00,102.74,102.75,102.71,102.71,763899998.0
2007-06-14 16:54:00,102.72,102.73,102.71,102.72,763899998.0
2007-06-14 16:55:00,102.73,102.73,102.71,102.71,1190200004.0
2007-06-14 16:56:00,102.71,102.71,102.69,102.69,411999998.0
2007-06-14 16:57:00,102.69,102.7,102.68,102.7,886199991.0
2007-06-14 16:58:00,102.69,102.71,102.67,102.67,1754300005.0
2007-06-14 16:59:00,102.67,102.7,102.65,102.69,1147199997.0
2007-06-14 17:00:00,102.69,102.72,102.68,102.7,1401299994.0
2007-06-14 17:01:00,102.695,102.71,102.69,102.7,1295799993.0
2007-06-14 17:02:00,102.7,102.71,102.69,102.69,1724599987.0
2007-06-14 17:03:00,102.68,102.7,102.68,102.69,801599992.0
2007-06-14 17:04:00,102.69,102.7,102.68,102.68,1425200000.0
2007-06-14 17:05:00,102.68,102.7,102.68,102.68,1228800007.0
2007-06-14 17:06:00,102.68,102.69,102.66,102.68,1134600000.0
2007-06-14 17:07:00,102.67,102.68,102.65,102.68,1456099998.0
2007-06-14 17:08:00,102.68,102.68,102.67,102.675,494799999.0
2007-06-14 17:09:00,102.67,102.68,102.66,102.67,482299991.0
2007-06-14 17:10:00,102.67,102.69,102.66,102.68,1281899992.0
2007-06-14 17:11:00,102.68,102.69,102.67,102.68,831399995.0
2007-06-14 17:12:00,102.68,102.69,102.66,102.69,1165999992.0
2007-06-14 17:13:00,102.69,102.69,102.68,102.68,217399998.0
2007-06-14 17:14:00,102.675,102.68,102.66,102.67,512799995.0
2007-06-14 17:15:00,102.67,102.69,102.665,102.68,823099998.0
2007-06-14 17:16:00,102.68,102.7,102.68,102.68,744500002.0
2007-06-14 17:17:00,102.68,102.7,102.68,102.69,553799997.0
2007-06-14 17:18:00,102.69,102.7,102.67,102.7,459700003.0
2007-06-14 17:19:00,102.7,102.7,102.67,102.7,270799997.0
2007-06-14 17:20:00,102.7,102.71,102.69,102.7,469299998.0
2007-06-14 17:21:00,102.7,102.72,102.7,102.715,239099998.0
2007-06-14 17:22:00,102.72,102.73,102.72,102.73,612799990.0
2007-06-14 17:23:00,102.73,102.74,102.72,102.73,837099996.0
2007-06-14 17:24:00,102.74,102.74,102.72,102.72,400000002.0
2007-06-14 17:25:00,102.72,102.75,102.72,102.75,554399993.0
2007-06-14 17:26:00,102.75,102.75,102.715,102.715,322400001.0
2007-06-14 17:27:00,102.72,102.72,102.7,102.71,270199999.0
2007-06-14 17:28:00,102.715,102.72,102.71,102.72,88100000.0
2007-06-14 17:29:00,102.72,102.73,102.7,102.715,620400000.0
2007-06-14 17:30:00,102.715,102.72,102.715,102.72,194400000.0
2007-06-14 17:31:00,102.72,102.72,102.7,102.715,347999997.0
2007-06-14 17:32:00,102.715,102.73,102.715,102.715,292800004.0
2007-06-14 17:33:00,102.72,102.73,102.7,102.72,661799998.0
2007-06-14 17:34:00,102.71,102.73,102.71,102.73,317199994.0
2007-06-14 17:35:00,102.73,102.73,102.71,102.71,159500001.0
2007-06-14 17:36:00,102.715,102.72,102.68,102.7,432399997.0
2007-06-14 17:37:00,102.7,102.7,102.68,102.68,1142899987.0
2007-06-14 17:38:00,102.68,102.69,102.68,102.68,270100000.0
2007-06-14 17:39:00,102.68,102.68,102.66,102.66,565299993.0
2007-06-14 17:40:00,102.66,102.67,102.65,102.66,564699998.0
2007-06-14 17:41:00,102.67,102.67,102.65,102.66,376100003.0
2007-06-14 17:42:00,102.67,102.67,102.67,102.67,23200000.0
2007-06-14 17:43:00,102.67,102.67,102.655,102.66,180100004.0
2007-06-14 17:44:00,102.66,102.67,102.655,102.67,561599996.0
2007-06-14 17:45:00,102.67,102.67,102.67,102.67,261599999.0
2007-06-14 17:46:00,102.67,102.67,102.67,102.67,13600000.0
2007-06-14 17:47:00,102.67,102.67,102.65,102.67,499900000.0
2007-06-14 17:48:00,102.67,102.68,102.66,102.665,264300001.0
2007-06-14 17:49:00,102.67,102.68,102.66,102.68,584199998.0
2007-06-14 17:50:00,102.67,102.67,102.66,102.66,519099992.0
2007-06-14 17:51:00,102.66,102.66,102.65,102.65,738499993.0
2007-06-14 17:52:00,102.65,102.68,102.65,102.68,1571599989.0
2007-06-14 17:53:00,102.67,102.68,102.65,102.66,1680899995.0
2007-06-14 17:54:00,102.67,102.67,102.66,102.67,262900002.0
2007-06-14 17:55:00,102.665,102.665,102.645,102.65,695700005.0
2007-06-14 17:56:00,102.65,102.65,102.63,102.64,1207299976.0
2007-06-14 17:57:00,102.64,102.65,102.63,102.635,1036000006.0
2007-06-14 17:58:00,102.635,102.66,102.635,102.66,453100002.0
2007-06-14 17:59:00,102.66,102.66,102.64,102.66,654899995.0
2007-06-14 18:00:00,102.66,102.67,102.64,102.67,870699990.0
2007-06-14 18:01:00,102.665,102.67,102.655,102.655,239999998.0
2007-06-14 18:02:00,102.655,102.66,102.64,102.64,571300001.0
2007-06-14 18:03:00,102.64,102.65,102.63,102.65,797799999.0
2007-06-14 18:04:00,102.65,102.65,102.65,102.65,99199997.0
2007-06-14 18:05:00,102.65,102.65,102.64,102.64,101599999.0
2007-06-14 18:06:00,102.635,102.65,102.63,102.64,386199999.0
2007-06-14 18:07:00,102.65,102.66,102.64,102.655,969799996.0
2007-06-14 18:08:00,102.65,102.66,102.64,102.65,897999994.0
2007-06-14 18:09:00,102.65,102.66,102.63,102.63,924499997.0
2007-06-14 18:10:00,102.64,102.65,102.63,102.64,677499998.0
2007-06-14 18:11:00,102.64,102.66,102.63,102.65,797300002.0
2007-06-14 18:12:00,102.65,102.65,102.63,102.63,714199995.0
2007-06-14 18:13:00,102.64,102.65,102.62,102.62,859100011.0
2007-06-14 18:14:00,102.63,102.64,102.63,102.64,147200003.0
2007-06-14 18:15:00,102.65,102.65,102.64,102.64,730199990.0
2007-06-14 18:16:00,102.64,102.64,102.63,102.63,276900002.0
2007-06-14 18:17:00,102.63,102.63,102.63,102.63,77600000.0
2007-06-14 18:18:00,102.63,102.64,102.63,102.64,224000000.0
2007-06-14 18:19:00,102.64,102.64,102.62,102.64,519999992.0
2007-06-14 18:20:00,102.64,102.64,102.62,102.63,1154899990.0
2007-06-14 18:21:00,102.63,102.64,102.63,102.64,188199997.0
2007-06-14 18:22:00,102.63,102.64,102.63,102.64,1328899989.0
2007-06-14 18:23:00,102.64,102.64,102.63,102.64,486399999.0
2007-06-14 18:24:00,102.635,102.65,102.62,102.63,955699993.0
2007-06-14 18:25:00,102.63,102.63,102.63,102.63,310200018.0
2007-06-14 18:26:00,102.62,102.64,102.62,102.63,1123100010.0
2007-06-14 18:27:00,102.63,102.64,102.63,102.64,1004200001.0
2007-06-14 18:28:00,102.64,102.65,102.64,102.65,95599999.0
2007-06-14 18:29:00,102.64,102.65,102.62,102.63,974099991.0
2007-06-14 18:30:00,102.63,102.64,102.61,102.64,773600000.0
2007-06-14 18:31:00,102.64,102.64,102.64,102.64,12000000.0
2007-06-14 18:32:00,102.64,102.65,102.63,102.635,334600002.0
2007-06-14 18:33:00,102.635,102.64,102.63,102.64,269600004.0
2007-06-14 18:34:00,102.64,102.64,102.635,102.64,61100000.0
2007-06-14 18:35:00,102.64,102.64,102.64,102.64,1600000.0
2007-06-14 18:36:00,102.64,102.64,102.64,102.64,28800000.0
2007-06-14 18:37:00,102.63,102.64,102.63,102.64,271200000.0
2007-06-14 18:38:00,102.64,102.65,102.64,102.64,408399995.0
2007-06-14 18:39:00,102.64,102.64,102.64,102.64,38299999.0
2007-06-14 18:40:00,102.65,102.68,102.65,102.68,972600003.0
2007-06-14 18:41:00,102.68,102.68,102.68,102.68,297700000.0
2007-06-14 18:42:00,102.68,102.68,102.66,102.68,799499996.0
2007-06-14 18:43:00,102.68,102.7,102.68,102.7,762599990.0
2007-06-14 18:44:00,102.7,102.71,102.69,102.71,379999999.0
2007-06-14 18:45:00,102.71,102.71,102.695,102.695,497899996.0
2007-06-14 18:46:00,102.7,102.71,102.7,102.71,203199996.0
2007-06-14 18:47:00,102.71,102.71,102.7,102.7,453199993.0
2007-06-14 18:48:00,102.71,102.71,102.68,102.69,809299999.0
2007-06-14 18:49:00,102.69,102.71,102.68,102.7,593199998.0
2007-06-14 18:50:00,102.7,102.71,102.7,102.7,500100003.0
2007-06-14 18:51:00,102.71,102.71,102.695,102.7,411300002.0
2007-06-14 18:52:00,102.7,102.72,102.7,102.705,144800002.0
2007-06-14 18:53:00,102.71,102.71,102.7,102.7,123199999.0
2007-06-14 18:54:00,102.7,102.71,102.7,102.71,249900000.0
2007-06-14 18:55:00,102.69,102.69,102.69,102.69,219999993.0
2007-06-14 18:56:00,102.71,102.71,102.705,102.71,219999993.0
2007-06-14 18:57:00,102.71,102.715,102.71,102.71,480799995.0
2007-06-14 18:58:00,102.71,102.71,102.71,102.71,127199997.0
2007-06-14 18:59:00,102.71,102.715,102.7,102.71,621500003.0
2007-06-14 19:00:00,102.71,102.71,102.7,102.7,311100003.0
2007-06-14 19:01:00,102.72,102.72,102.705,102.705,106299996.0
2007-06-14 19:02:00,102.71,102.71,102.7,102.7,384000003.0
2007-06-14 19:03:00,102.7,102.71,102.695,102.7,190099998.0
2007-06-14 19:04:00,102.7,102.7,102.69,102.69,207899999.0
2007-06-14 19:05:00,102.69,102.69,102.68,102.69,210299999.0
2007-06-14 19:06:00,102.69,102.71,102.69,102.71,217299999.0
2007-06-14 19:07:00,102.71,102.71,102.71,102.71,7200000.0
2007-06-14 19:08:00,102.71,102.71,102.71,102.71,16000000.0
2007-06-14 19:09:00,102.71,102.71,102.7,102.705,467200000.0
2007-06-14 19:10:00,102.71,102.71,102.69,102.71,590100000.0
2007-06-14 19:11:00,102.71,102.71,102.69,102.7,306099999.0
2007-06-14 19:12:00,102.695,102.7,102.68,102.7,371300001.0
2007-06-14 19:13:00,102.7,102.7,102.69,102.69,35199999.0
2007-06-14 19:14:00,102.69,102.7,102.69,102.7,64799999.0
2007-06-14 19:15:00,102.7,102.7,102.69,102.7,155200000.0
2007-06-14 19:16:00,102.7,102.7,102.66,102.675,746799993.0
2007-06-14 19:17:00,102.675,102.68,102.67,102.67,124000000.0
2007-06-14 19:18:00,102.67,102.67,102.67,102.67,36799999.0
2007-06-14 19:19:00,102.635,102.673,102.635,102.637,1148299980.0
2007-06-14 19:20:00,102.67,102.67,102.67,102.67,94399999.0
2007-06-14 19:21:00,102.67,102.67,102.66,102.66,225200000.0
2007-06-14 19:22:00,102.67,102.68,102.67,102.675,151199998.0
2007-06-14 19:23:00,102.67,102.68,102.66,102.67,546299998.0
2007-06-14 19:24:00,102.665,102.67,102.66,102.67,203299998.0
2007-06-14 19:25:00,102.67,102.675,102.66,102.66,291800000.0
2007-06-14 19:26:00,102.66,102.66,102.66,102.66,247700003.0
2007-06-14 19:27:00,102.66,102.67,102.65,102.67,326999995.0
2007-06-14 19:28:00,102.67,102.68,102.66,102.68,136000000.0
2007-06-14 19:29:00,102.68,102.68,102.68,102.68,9600000.0
2007-06-14 19:30:00,102.68,102.7,102.67,102.69,1114400013.0
2007-06-14 19:31:00,102.7,102.7,102.69,102.7,733499998.0
2007-06-14 19:32:00,102.7,102.7,102.68,102.7,1200300001.0
2007-06-14 19:33:00,102.7,102.71,102.69,102.71,629799993.0
2007-06-14 19:34:00,102.705,102.72,102.69,102.71,428100003.0
2007-06-14 19:35:00,102.71,102.73,102.71,102.71,1563899986.0
2007-06-14 19:36:00,102.71,102.72,102.68,102.7,1110200004.0
2007-06-14 19:37:00,102.7,102.71,102.69,102.69,404799997.0
2007-06-14 19:38:00,102.7,102.71,102.68,102.71,479799998.0
2007-06-14 19:39:00,102.7,102.72,102.69,102.71,451899997.0
2007-06-14 19:40:00,102.71,102.71,102.69,102.71,782899998.0
2007-06-14 19:41:00,102.71,102.72,102.7,102.71,572299993.0
2007-06-14 19:42:00,102.71,102.71,102.71,102.71,328800004.0
2007-06-14 19:43:00,102.71,102.73,102.71,102.73,285599997.0
2007-06-14 19:44:00,102.73,102.73,102.72,102.72,445399985.0
2007-06-14 19:45:00,102.72,102.73,102.71,102.73,921099991.0
2007-06-14 19:46:00,102.73,102.73,102.71,102.72,494099999.0
2007-06-14 19:47:00,102.72,102.72,102.71,102.71,85400000.0
2007-06-14 19:48:00,102.73,102.75,102.72,102.75,418900004.0
2007-06-14 19:49:00,102.75,102.77,102.745,102.75,870299996.0
2007-06-14 19:50:00,102.75,102.75,102.73,102.74,542200002.0
2007-06-14 19:51:00,102.73,102.76,102.73,102.75,443999998.0
2007-06-14 19:52:00,102.75,102.75,102.73,102.74,504100005.0
2007-06-14 19:53:00,102.74,102.74,102.73,102.73,260399999.0
2007-06-14 19:54:00,102.74,102.75,102.73,102.75,235399996.0
2007-06-14 19:55:00,102.75,102.75,102.75,102.75,115200000.0
2007-06-14 19:56:00,102.75,102.76,102.74,102.755,232399998.0
2007-06-14 19:57:00,102.76,102.76,102.75,102.75,24000000.0
2007-06-14 19:58:00,102.75,102.76,102.75,102.755,112000000.0
2007-06-14 19:59:00,102.75,102.76,102.75,102.76,80000000.0
2007-06-14 20:00:00,102.75,102.76,102.75,102.76,19200000.0
2007-06-14 20:01:00,102.698,102.737,102.696,102.696,612200000.0
2007-06-14 20:02:00,102.76,102.76,102.75,102.76,118200000.0
2007-06-14 20:03:00,102.755,102.755,102.74,102.755,346599996.0
2007-06-14 20:04:00,102.76,102.77,102.76,102.77,448899999.0
2007-06-14 20:05:00,102.77,102.77,102.755,102.76,102400000.0
2007-06-14 20:06:00,102.76,102.76,102.76,102.76,83200000.0
2007-06-14 20:07:00,102.76,102.76,102.755,102.755,79200000.0
2007-06-14 20:08:00,102.77,102.77,102.765,102.765,88800000.0
2007-06-14 20:09:00,102.77,102.77,102.76,102.76,47200000.0
2007-06-14 20:10:00,102.76,102.76,102.74,102.75,410599989.0
2007-06-14 20:11:00,102.75,102.76,102.74,102.75,808299987.0
2007-06-14 20:12:00,102.75,102.75,102.75,102.75,287200002.0
2007-06-14 20:13:00,102.75,102.75,102.74,102.74,428499995.0
2007-06-14 20:14:00,102.735,102.75,102.735,102.75,71500000.0
2007-06-14 20:15:00,102.75,102.75,102.75,102.75,101600000.0
2007-06-14 20:16:00,102.75,102.75,102.735,102.735,183999998.0
2007-06-14 20:17:00,102.74,102.76,102.73,102.76,185899996.0
2007-06-14 20:18:00,102.76,102.77,102.76,102.76,436499996.0
2007-06-14 20:19:00,102.76,102.77,102.76,102.76,145299998.0
2007-06-14 20:20:00,102.76,102.76,102.75,102.75,390099993.0
2007-06-14 20:21:00,102.75,102.76,102.75,102.76,431200000.0
2007-06-14 20:22:00,102.76,102.76,102.705,102.74,1584000009.0
2007-06-14 20:23:00,102.74,102.75,102.735,102.75,532999994.0
2007-06-14 20:24:00,102.75,102.75,102.735,102.74,652899997.0
2007-06-14 20:25:00,102.74,102.75,102.73,102.74,380800005.0
2007-06-14 20:26:00,102.74,102.75,102.74,102.75,49600002.0
2007-06-14 20:27:00,102.75,102.75,102.74,102.75,241299999.0
2007-06-14 20:28:00,102.75,102.75,102.74,102.74,359500007.0
2007-06-14 20:29:00,102.74,102.74,102.7,102.7,919199992.0
2007-06-14 20:30:00,102.71,102.74,102.71,102.73,1168900004.0
2007-06-14 20:31:00,102.74,102.74,102.73,102.74,265600005.0
2007-06-14 20:32:00,102.74,102.75,102.74,102.75,645299996.0
2007-06-14 20:33:00,102.75,102.75,102.74,102.74,579700000.0
2007-06-14 20:34:00,102.745,102.755,102.74,102.74,536900000.0
2007-06-14 20:35:00,102.73,102.75,102.73,102.74,643900006.0
2007-06-14 20:36:00,102.74,102.76,102.74,102.74,239699999.0
2007-06-14 20:37:00,102.74,102.75,102.72,102.725,772999997.0
2007-06-14 20:38:00,102.73,102.74,102.725,102.74,357300009.0
2007-06-14 20:39:00,102.74,102.74,102.725,102.725,206399998.0
2007-06-14 20:40:00,102.73,102.735,102.73,102.73,318999996.0
2007-06-14 20:41:00,102.73,102.73,102.73,102.73,176300002.0
2007-06-14 20:42:00,102.73,102.74,102.73,102.73,303900002.0
2007-06-14 20:43:00,102.73,102.74,102.73,102.74,265300005.0
2007-06-14 20:44:00,102.735,102.75,102.735,102.75,121599999.0
2007-06-14 20:45:00,102.75,102.77,102.75,102.77,337399998.0
2007-06-14 20:46:00,102.77,102.77,102.76,102.77,170200000.0
2007-06-14 20:47:00,102.77,102.77,102.76,102.77,137500001.0
2007-06-14 20:48:00,102.77,102.79,102.76,102.765,509299994.0
2007-06-14 20:49:00,102.77,102.77,102.76,102.76,151800001.0
2007-06-14 20:50:00,102.76,102.76,102.75,102.755,239099998.0
2007-06-14 20:51:00,102.75,102.76,102.745,102.75,258899998.0
2007-06-14 20:52:00,102.75,102.75,102.75,102.75,72800000.0
2007-06-14 20:53:00,102.75,102.79,102.75,102.79,275299995.0
2007-06-14 20:54:00,102.79,102.82,102.77,102.79,1128799997.0
2007-06-14 20:55:00,102.78,102.81,102.76,102.76,1369099993.0
2007-06-14 20:56:00,102.76,102.77,102.75,102.75,308800007.0
2007-06-14 20:57:00,102.75,102.78,102.75,102.78,169400000.0
2007-06-14 20:58:00,102.78,102.79,102.77,102.78,635999997.0
2007-06-14 20:59:00,102.78,102.8,102.76,102.78,887399999.0
2007-06-14 21:00:00,102.78,102.805,102.77,102.77,1100500004.0
2007-06-14 21:01:00,102.78,102.8,102.78,102.78,210800004.0
2007-06-14 21:02:00,102.77,102.8,102.77,102.8,195000000.0
2007-06-14 21:03:00,102.79,102.83,102.79,102.79,396700003.0
2007-06-14 21:04:00,102.8,102.8,102.76,102.78,244499995.0
2007-06-14 21:05:00,102.78,102.79,102.75,102.75,299200000.0
2007-06-14 21:06:00,102.74,102.76,102.74,102.74,325600000.0
2007-06-14 21:07:00,102.73,102.74,102.73,102.74,93000000.0
2007-06-14 21:08:00,102.687,102.719,102.664,102.699,584899999.0
2007-06-14 21:09:00,102.75,102.75,102.75,102.75,19200000.0
2007-06-14 21:10:00,102.75,102.75,102.75,102.75,12000000.0
2007-06-14 21:11:00,102.74,102.75,102.74,102.75,7200000.0
2007-06-14 21:12:00,102.75,102.75,102.75,102.75,62400000.0
2007-06-14 21:13:00,102.75,102.77,102.75,102.77,33600000.0
2007-06-14 21:14:00,102.76,102.76,102.76,102.76,4800000.0
2007-06-14 21:15:00,102.77,102.78,102.77,102.78,38400000.0
2007-06-14 21:16:00,102.78,102.78,102.74,102.77,418600002.0
2007-06-14 21:17:00,102.77,102.77,102.75,102.755,102300000.0
2007-06-14 21:18:00,102.76,102.78,102.76,102.77,87799998.0
2007-06-14 21:19:00,102.77,102.77,102.745,102.77,94400000.0
2007-06-14 21:20:00,102.77,102.77,102.77,102.77,19200000.0
2007-06-14 21:21:00,102.717,102.738,102.71,102.738,367600001.0
2007-06-14 21:22:00,102.73,102.733,102.718,102.725,800300001.0
2007-06-14 21:23:00,102.76,102.78,102.76,102.77,87700003.0
2007-06-14 21:24:00,102.77,102.79,102.76,102.78,358500003.0
2007-06-14 21:25:00,102.79,102.79,102.775,102.775,89600000.0
2007-06-14 21:26:00,102.775,102.79,102.77,102.785,341799999.0
2007-06-14 21:27:00,102.79,102.79,102.78,102.78,58999999.0
2007-06-14 21:28:00,102.78,102.78,102.77,102.77,192999998.0
2007-06-14 21:29:00,102.77,102.79,102.77,102.78,334599997.0
2007-06-14 21:30:00,102.78,102.78,102.77,102.77,85400000.0
2007-06-14 21:31:00,102.748,102.748,102.71,102.71,414800011.0
2007-06-14 21:32:00,102.77,102.78,102.77,102.77,385700001.0
2007-06-14 21:33:00,102.77,102.77,102.75,102.75,187500002.0
2007-06-14 21:34:00,102.75,102.75,102.75,102.75,98399997.0
2007-06-14 21:35:00,102.744,102.744,102.693,102.732,558799997.0
2007-06-14 21:36:00,102.75,102.75,102.75,102.75,107199998.0
2007-06-14 21:37:00,102.741,102.741,102.696,102.696,576099999.0
2007-06-14 21:38:00,102.75,102.75,102.74,102.74,325599997.0
2007-06-14 21:39:00,102.74,102.74,102.73,102.74,190099999.0
2007-06-14 21:40:00,102.74,102.74,102.74,102.74,17600000.0
2007-06-14 21:41:00,102.74,102.75,102.74,102.74,429200005.0
2007-06-14 21:42:00,102.695,102.747,102.687,102.747,249900002.0
2007-06-14 21:43:00,102.75,102.75,102.745,102.75,252799992.0
2007-06-14 21:44:00,102.75,102.75,102.74,102.75,163200001.0
2007-06-14 21:45:00,102.75,102.75,102.745,102.745,110800000.0
2007-06-14 21:46:00,102.75,102.75,102.74,102.74,72000001.0
2007-06-14 21:47:00,102.72,102.732,102.715,102.72,534299993.0
2007-06-14 21:48:00,102.74,102.74,102.74,102.74,315899992.0
2007-06-14 21:49:00,102.74,102.74,102.715,102.72,718200001.0
2007-06-14 21:50:00,102.73,102.74,102.73,102.74,135400004.0
2007-06-14 21:51:00,102.74,102.74,102.74,102.74,57400002.0
2007-06-14 21:52:00,102.74,102.74,102.74,102.74,3200000.0
2007-06-14 21:53:00,102.74,102.74,102.735,102.74,298499997.0
2007-06-14 21:54:00,102.74,102.74,102.735,102.74,20800000.0
2007-06-14 21:55:00,102.74,102.74,102.73,102.73,293699996.0
2007-06-14 21:56:00,102.73,102.73,102.705,102.705,540200009.0
2007-06-14 21:57:00,102.705,102.73,102.705,102.73,182500002.0
2007-06-14 21:58:00,102.73,102.73,102.72,102.73,331100000.0
2007-06-14 21:59:00,102.73,102.76,102.73,102.76,695499996.0
2007-06-14 22:00:00,102.75,102.75,102.74,102.74,288499997.0
2007-06-14 22:01:00,102.74,102.74,102.72,102.73,352800003.0
2007-06-14 22:02:00,102.73,102.73,102.71,102.71,207900001.0
2007-06-14 22:03:00,102.7,102.7,102.7,102.7,56800001.0
2007-06-14 22:04:00,102.71,102.72,102.71,102.72,24000000.0
2007-06-14 22:05:00,102.72,102.72,102.71,102.72,74400000.0
2007-06-14 22:06:00,102.72,102.72,102.72,102.72,26400000.0
2007-06-14 22:07:00,102.72,102.73,102.72,102.73,76800000.0
2007-06-14 22:08:00,102.72,102.72,102.72,102.72,48000000.0
2007-06-14 22:09:00,102.72,102.72,102.72,102.72,20000000.0
2007-06-14 22:10:00,102.72,102.73,102.72,102.72,250400004.0
2007-06-14 22:11:00,102.73,102.73,102.72,102.72,271200003.0
2007-06-14 22:12:00,102.72,102.72,102.7,102.7,133599996.0
2007-06-14 22:13:00,102.7,102.72,102.7,102.71,180000000.0
2007-06-14 22:14:00,102.72,102.73,102.71,102.73,276600000.0
2007-06-14 22:15:00,102.73,102.73,102.715,102.72,100900000.0
2007-06-14 22:16:00,102.72,102.73,102.71,102.72,80599998.0
2007-06-14 22:17:00,102.705,102.72,102.7,102.72,42299999.0
2007-06-14 22:18:00,102.72,102.72,102.72,102.72,92000000.0
2007-06-14 22:19:00,102.72,102.72,102.71,102.71,174400002.0
2007-06-14 22:20:00,102.71,102.715,102.71,102.71,335900000.0
2007-06-14 22:21:00,102.71,102.71,102.7,102.71,46300000.0
2007-06-14 22:22:00,102.71,102.71,102.7,102.71,123200000.0
2007-06-14 22:23:00,102.71,102.72,102.71,102.71,92800000.0
2007-06-14 22:24:00,102.71,102.71,102.71,102.71,52000000.0
2007-06-14 22:25:00,102.71,102.72,102.7,102.715,269199998.0
2007-06-14 22:26:00,102.706,102.727,102.67,102.683,195999999.0
2007-06-14 22:27:00,102.72,102.75,102.7,102.72,1019299997.0
2007-06-14 22:28:00,102.72,102.72,102.69,102.71,217600000.0
2007-06-14 22:29:00,102.71,102.72,102.69,102.69,99099999.0
2007-06-14 22:30:00,102.69,102.72,102.685,102.71,227099999.0
2007-06-14 22:31:00,102.72,102.72,102.71,102.71,60800000.0
2007-06-14 22:32:00,102.71,102.73,102.71,102.71,267200000.0
2007-06-14 22:33:00,102.71,102.72,102.7,102.72,339100000.0
2007-06-14 22:34:00,102.72,102.72,102.685,102.69,427999999.0
2007-06-14 22:35:00,102.685,102.69,102.67,102.68,470299998.0
2007-06-14 22:36:00,102.68,102.68,102.68,102.68,113600000.0
2007-06-14 22:37:00,102.68,102.68,102.67,102.67,282400000.0
2007-06-14 22:38:00,102.628,102.656,102.598,102.631,354799999.0
2007-06-14 22:39:00,102.637,102.659,102.637,102.659,160599999.0
2007-06-14 22:40:00,102.67,102.67,102.66,102.66,122400002.0
2007-06-14 22:41:00,102.67,102.67,102.64,102.66,167500004.0
2007-06-14 22:42:00,102.66,102.67,102.66,102.67,55500000.0
2007-06-14 22:43:00,102.67,102.67,102.64,102.64,131200000.0
2007-06-14 22:44:00,102.67,102.68,102.67,102.67,161600000.0
2007-06-14 22:45:00,102.67,102.68,102.67,102.68,292800000.0
2007-06-14 22:46:00,102.68,102.68,102.67,102.67,154400000.0
2007-06-14 22:47:00,102.68,102.69,102.68,102.69,88000000.0
2007-06-14 22:48:00,102.69,102.71,102.67,102.71,137800000.0
2007-06-14 22:49:00,102.72,102.72,102.71,102.72,88800000.0
2007-06-14 22:50:00,102.72,102.74,102.72,102.74,327500000.0
2007-06-14 22:51:00,102.73,102.75,102.72,102.72,168000000.0
2007-06-14 22:52:00,102.72,102.72,102.72,102.72,139200000.0
2007-06-14 22:53:00,102.72,102.72,102.715,102.715,54400000.0
2007-06-14 22:54:00,102.72,102.72,102.72,102.72,72000000.0
2007-06-14 22:55:00,102.72,102.73,102.72,102.72,72000000.0
2007-06-14 22:56:00,102.72,102.72,102.71,102.72,206599999.0
2007-06-14 22:57:00,102.72,102.72,102.72,102.72,16000000.0
2007-06-14 22:58:00,102.72,102.72,102.71,102.71,112599999.0
2007-06-14 22:59:00,102.71,102.71,102.68,102.71,69299998.0
2007-06-14 23:00:00,102.71,102.71,102.7,102.71,83300000.0
2007-06-14 23:01:00,102.69,102.71,102.69,102.7,35700000.0
2007-06-14 23:02:00,102.71,102.71,102.7,102.7,19900000.0
2007-06-14 23:03:00,102.7,102.71,102.7,102.71,43700000.0
2007-06-14 23:04:00,102.71,102.71,102.69,102.71,95300000.0
2007-06-14 23:05:00,102.71,102.71,102.7,102.7,33400000.0
2007-06-14 23:06:00,102.68,102.69,102.68,102.68,151799999.0
2007-06-14 23:07:00,102.69,102.72,102.66,102.72,157600000.0
2007-06-14 23:08:00,102.72,102.73,102.72,102.73,36000000.0
2007-06-14 23:09:00,102.731,102.739,102.725,102.725,378400012.0
2007-06-14 23:10:00,102.73,102.74,102.72,102.72,107900000.0
2007-06-14 23:11:00,102.73,102.73,102.72,102.72,138400000.0
2007-06-14 23:12:00,102.696,102.702,102.685,102.692,561600005.0
2007-06-14 23:13:00,102.72,102.74,102.72,102.74,63199999.0
2007-06-14 23:14:00,102.74,102.74,102.72,102.73,201899999.0
2007-06-14 23:15:00,102.735,102.75,102.735,102.74,183500000.0
2007-06-14 23:16:00,102.74,102.74,102.71,102.71,180700001.0
2007-06-14 23:17:00,102.67,102.702,102.655,102.701,241600000.0
2007-06-14 23:18:00,102.72,102.72,102.7,102.705,194400000.0
2007-06-14 23:19:00,102.705,102.715,102.69,102.69,162400000.0
2007-06-14 23:20:00,102.69,102.69,102.685,102.685,55200000.0
2007-06-14 23:21:00,102.69,102.7,102.69,102.695,30400000.0
2007-06-14 23:22:00,102.695,102.7,102.695,102.7,51800000.0
2007-06-14 23:23:00,102.7,102.7,102.69,102.7,237700000.0
2007-06-14 23:24:00,102.7,102.7,102.695,102.695,204000000.0
2007-06-14 23:25:00,102.695,102.7,102.69,102.7,177600000.0
2007-06-14 23:26:00,102.7,102.7,102.68,102.69,412999996.0
2007-06-14 23:27:00,102.695,102.7,102.69,102.7,185299999.0
2007-06-14 23:28:00,102.7,102.7,102.695,102.695,12000000.0
2007-06-14 23:29:00,102.7,102.7,102.69,102.69,27200000.0
2007-06-14 23:30:00,102.652,102.675,102.629,102.629,84400000.0
2007-06-14 23:31:00,102.69,102.7,102.69,102.7,39999999.0
2007-06-14 23:32:00,102.7,102.71,102.7,102.71,62300001.0
2007-06-14 23:33:00,102.705,102.705,102.63,102.68,72899999.0
2007-06-14 23:34:00,102.68,102.705,102.68,102.705,78599998.0
2007-06-14 23:35:00,102.705,102.71,102.705,102.71,28000000.0
2007-06-14 23:36:00,102.71,102.71,102.695,102.695,337600000.0
2007-06-14 23:37:00,102.695,102.7,102.68,102.69,180400000.0
2007-06-14 23:38:00,102.69,102.7,102.69,102.7,216199998.0
2007-06-14 23:39:00,102.69,102.7,102.69,102.69,448199997.0
2007-06-14 23:40:00,102.69,102.69,102.69,102.69,98400000.0
2007-06-14 23:41:00,102.69,102.72,102.69,102.72,431999999.0
2007-06-14 23:42:00,102.715,102.75,102.69,102.735,529100001.0
2007-06-14 23:43:00,102.74,102.74,102.68,102.68,272600001.0
2007-06-14 23:44:00,102.68,102.7,102.67,102.675,560100000.0
2007-06-14 23:45:00,102.68,102.68,102.68,102.68,124800000.0
2007-06-14 23:46:00,102.68,102.69,102.67,102.685,110500002.0
2007-06-14 23:47:00,102.69,102.69,102.68,102.68,39200000.0
2007-06-14 23:48:00,102.68,102.71,102.68,102.705,148800000.0
2007-06-14 23:49:00,102.7,102.7,102.69,102.7,374399996.0
2007-06-14 23:50:00,102.7,102.71,102.69,102.705,238699995.0
2007-06-14 23:51:00,102.71,102.71,102.7,102.7,158400000.0
2007-06-14 23:52:00,102.7,102.7,102.7,102.7,39200000.0
2007-06-14 23:53:00,102.7,102.72,102.69,102.715,420200005.0
2007-06-14 23:54:00,102.72,102.725,102.71,102.72,225999998.0
2007-06-14 23:55:00,102.72,102.73,102.72,102.72,120000000.0
2007-06-14 23:56:00,102.72,102.72,102.72,102.72,23200000.0
2007-06-14 23:57:00,102.72,102.73,102.72,102.72,68000000.0
2007-06-14 23:58:00,102.72,102.72,102.7,102.72,152700001.0
2007-06-14 23:59:00,102.72,102.72,102.7,102.7,602400006.0
2007-06-15 00:00:00,102.7,102.705,102.68,102.68,552700006.0
2007-06-15 00:01:00,102.68,102.71,102.68,102.71,390200005.0
2007-06-15 00:02:00,102.71,102.72,102.71,102.72,34400000.0
2007-06-15 00:03:00,102.72,102.74,102.72,102.74,225500000.0
2007-06-15 00:04:00,102.718,102.734,102.69,102.734,190400000.0
2007-06-15 00:05:00,102.74,102.77,102.74,102.75,455300000.0
2007-06-15 00:06:00,102.75,102.75,102.725,102.725,64800000.0
2007-06-15 00:07:00,102.725,102.73,102.725,102.73,30400000.0
2007-06-15 00:08:00,102.73,102.76,102.73,102.76,416800004.0
2007-06-15 00:09:00,102.76,102.76,102.74,102.74,185299997.0
2007-06-15 00:10:00,102.75,102.75,102.72,102.73,217400001.0
2007-06-15 00:11:00,102.73,102.73,102.73,102.73,32000000.0
2007-06-15 00:12:00,102.74,102.75,102.74,102.75,180000000.0
2007-06-15 00:13:00,102.75,102.75,102.75,102.75,223499998.0
2007-06-15 00:14:00,102.736,102.74,102.701,102.725,664199989.0
2007-06-15 00:15:00,102.75,102.75,102.75,102.75,39099999.0
2007-06-15 00:16:00,102.75,102.75,102.75,102.75,225600000.0
2007-06-15 00:17:00,102.75,102.77,102.75,102.75,209400001.0
2007-06-15 00:18:00,102.75,102.75,102.73,102.745,252300003.0
2007-06-15 00:19:00,102.75,102.75,102.74,102.75,221700003.0
2007-06-15 00:20:00,102.75,102.75,102.75,102.75,94999999.0
2007-06-15 00:21:00,102.75,102.75,102.74,102.74,99699999.0
2007-06-15 00:22:00,102.76,102.76,102.75,102.76,144399996.0
2007-06-15 00:23:00,102.76,102.76,102.75,102.76,46999998.0
2007-06-15 00:24:00,102.75,102.76,102.75,102.76,66899997.0
2007-06-15 00:25:00,102.76,102.77,102.755,102.77,56000000.0
2007-06-15 00:26:00,102.755,102.76,102.73,102.73,513300005.0
2007-06-15 00:27:00,102.74,102.75,102.735,102.74,155200004.0
2007-06-15 00:28:00,102.75,102.75,102.74,102.75,473100014.0
2007-06-15 00:29:00,102.743,102.743,102.697,102.727,149000000.0
2007-06-15 00:30:00,102.75,102.75,102.75,102.75,139500004.0
2007-06-15 00:31:00,102.75,102.75,102.695,102.75,152600008.0
2007-06-15 00:32:00,102.75,102.75,102.73,102.73,121600000.0
2007-06-15 00:33:00,102.73,102.75,102.73,102.75,44000000.0
2007-06-15 00:34:00,102.75,102.76,102.75,102.76,140000000.0
2007-06-15 00:35:00,102.76,102.76,102.75,102.76,203000002.0
2007-06-15 00:36:00,102.75,102.75,102.745,102.75,125800002.0
2007-06-15 00:37:00,102.75,102.75,102.735,102.735,16000000.0
2007-06-15 00:38:00,102.707,102.715,102.68,102.7,128599997.0
2007-06-15 00:39:00,102.74,102.74,102.735,102.735,91800000.0
2007-06-15 00:40:00,102.735,102.735,102.73,102.73,102399997.0
2007-06-15 00:41:00,102.73,102.73,102.69,102.7,461200001.0
2007-06-15 00:42:00,102.71,102.71,102.685,102.71,318399995.0
2007-06-15 00:43:00,102.705,102.71,102.67,102.69,394700009.0
2007-06-15 00:44:00,102.7,102.71,102.68,102.7,258400002.0
2007-06-15 00:45:00,102.7,102.7,102.66,102.665,355800000.0
2007-06-15 00:46:00,102.67,102.69,102.66,102.68,552399992.0
2007-06-15 00:47:00,102.69,102.69,102.68,102.69,179399998.0
2007-06-15 00:48:00,102.69,102.71,102.69,102.7,285599998.0
2007-06-15 00:49:00,102.7,102.7,102.69,102.7,961099995.0
2007-06-15 00:50:00,102.7,102.72,102.69,102.72,599300003.0
2007-06-15 00:51:00,102.72,102.72,102.72,102.72,14400000.0
2007-06-15 00:52:00,102.72,102.72,102.72,102.72,57600000.0
2007-06-15 00:53:00,102.72,102.73,102.72,102.73,92600000.0
2007-06-15 00:54:00,102.73,102.75,102.72,102.75,259900000.0
2007-06-15 00:55:00,102.75,102.75,102.735,102.75,76000000.0
2007-06-15 00:56:00,102.75,102.75,102.75,102.75,16800000.0
2007-06-15 00:57:00,102.75,102.75,102.75,102.75,212800000.0
2007-06-15 00:58:00,102.75,102.76,102.75,102.75,82400000.0
2007-06-15 00:59:00,102.76,102.76,102.74,102.75,242100000.0
2007-06-15 01:00:00,102.75,102.78,102.75,102.78,281600004.0
2007-06-15 01:01:00,102.78,102.78,102.76,102.78,208600000.0
2007-06-15 01:02:00,102.78,102.795,102.78,102.795,263199998.0
2007-06-15 01:03:00,102.795,102.8,102.79,102.8,171100000.0
2007-06-15 01:04:00,102.795,102.8,102.79,102.795,421800004.0
2007-06-15 01:05:00,102.795,102.8,102.765,102.77,846500001.0
2007-06-15 01:06:00,102.78,102.78,102.76,102.765,203999999.0
2007-06-15 01:07:00,102.77,102.77,102.745,102.745,272000002.0
2007-06-15 01:08:00,102.765,102.78,102.76,102.78,439100000.0
2007-06-15 01:09:00,102.78,102.79,102.76,102.78,767700003.0
2007-06-15 01:10:00,102.78,102.78,102.76,102.77,266900002.0
2007-06-15 01:11:00,102.76,102.77,102.76,102.77,149599997.0
2007-06-15 01:12:00,102.77,102.79,102.76,102.77,306299997.0
2007-06-15 01:13:00,102.77,102.77,102.77,102.77,167999998.0
2007-06-15 01:14:00,102.77,102.78,102.755,102.76,188800003.0
2007-06-15 01:15:00,102.78,102.8,102.78,102.79,210400000.0
2007-06-15 01:16:00,102.79,102.8,102.78,102.78,491499992.0
2007-06-15 01:17:00,102.78,102.79,102.75,102.77,220500002.0
2007-06-15 01:18:00,102.77,102.77,102.76,102.77,221600000.0
2007-06-15 01:19:00,102.77,102.77,102.76,102.77,247199997.0
2007-06-15 01:20:00,102.77,102.78,102.77,102.78,132400000.0
2007-06-15 01:21:00,102.78,102.79,102.77,102.79,903199998.0
2007-06-15 01:22:00,102.79,102.8,102.78,102.78,516000000.0
2007-06-15 01:23:00,102.78,102.8,102.78,102.8,376800000.0
2007-06-15 01:24:00,102.8,102.81,102.78,102.79,523599990.0
2007-06-15 01:25:00,102.79,102.79,102.77,102.78,596699997.0
2007-06-15 01:26:00,102.78,102.78,102.745,102.745,480799998.0
2007-06-15 01:27:00,102.75,102.78,102.75,102.78,262299999.0
2007-06-15 01:28:00,102.78,102.78,102.77,102.775,731600000.0
2007-06-15 01:29:00,102.78,102.79,102.77,102.77,348199999.0
2007-06-15 01:30:00,102.77,102.78,102.77,102.77,329600000.0
2007-06-15 01:31:00,102.77,102.77,102.73,102.76,807400003.0
2007-06-15 01:32:00,102.77,102.77,102.76,102.76,589000003.0
2007-06-15 01:33:00,102.76,102.76,102.75,102.76,241200000.0
2007-06-15 01:34:00,102.76,102.78,102.755,102.76,493399995.0
2007-06-15 01:35:00,102.76,102.77,102.75,102.76,914399996.0
2007-06-15 01:36:00,102.77,102.77,102.75,102.76,259699996.0
2007-06-15 01:37:00,102.76,102.76,102.68,102.74,401999994.0
2007-06-15 01:38:00,102.74,102.75,102.7,102.74,472000002.0
2007-06-15 01:39:00,102.74,102.74,102.7,102.74,307200004.0
2007-06-15 01:40:00,102.74,102.75,102.735,102.75,277599998.0
2007-06-15 01:41:00,102.75,102.76,102.69,102.76,517199999.0
2007-06-15 01:42:00,102.76,102.76,102.745,102.76,177899999.0
2007-06-15 01:43:00,102.77,102.77,102.75,102.77,282099997.0
2007-06-15 01:44:00,102.76,102.78,102.76,102.77,195599998.0
2007-06-15 01:45:00,102.76,102.77,102.76,102.76,276599997.0
2007-06-15 01:46:00,102.76,102.76,102.76,102.76,15200000.0
2007-06-15 01:47:00,102.76,102.76,102.75,102.75,69600000.0
2007-06-15 01:48:00,102.75,102.76,102.74,102.75,537899998.0
2007-06-15 01:49:00,102.75,102.76,102.74,102.75,300599997.0
2007-06-15 01:50:00,102.75,102.75,102.74,102.74,129399998.0
2007-06-15 01:51:00,102.74,102.75,102.73,102.75,231300007.0
2007-06-15 01:52:00,102.75,102.77,102.7,102.77,1244100003.0
2007-06-15 01:53:00,102.77,102.78,102.77,102.77,462599992.0
2007-06-15 01:54:00,102.78,102.79,102.77,102.78,976300000.0
2007-06-15 01:55:00,102.78,102.81,102.74,102.81,517600009.0
2007-06-15 01:56:00,102.81,102.81,102.79,102.79,397900000.0
2007-06-15 01:57:00,102.79,102.79,102.74,102.785,1450999997.0
2007-06-15 01:58:00,102.79,102.8,102.78,102.79,985399992.0
2007-06-15 01:59:00,102.79,102.81,102.74,102.8,558799997.0
2007-06-15 02:00:00,102.8,102.82,102.74,102.8,783599996.0
2007-06-15 02:01:00,102.8,102.81,102.73,102.765,809199997.0
2007-06-15 02:02:00,102.765,102.77,102.75,102.77,398500004.0
2007-06-15 02:03:00,102.77,102.78,102.77,102.78,176800000.0
2007-06-15 02:04:00,102.78,102.79,102.78,102.78,343999998.0
2007-06-15 02:05:00,102.78,102.79,102.77,102.78,156300000.0
2007-06-15 02:06:00,102.78,102.8,102.78,102.8,655300001.0
2007-06-15 02:07:00,102.8,102.8,102.8,102.8,72000000.0
2007-06-15 02:08:00,102.8,102.81,102.795,102.8,153100000.0
2007-06-15 02:09:00,102.8,102.81,102.74,102.8,795199994.0
2007-06-15 02:10:00,102.8,102.8,102.74,102.74,132300001.0
2007-06-15 02:11:00,102.785,102.79,102.74,102.79,277999998.0
2007-06-15 02:12:00,102.785,102.79,102.74,102.78,445799994.0
2007-06-15 02:13:00,102.78,102.78,102.69,102.75,1873299993.0
2007-06-15 02:14:00,102.75,102.77,102.75,102.76,1193099993.0
2007-06-15 02:15:00,102.76,102.76,102.73,102.74,585499994.0
2007-06-15 02:16:00,102.74,102.8,102.74,102.8,609099997.0
2007-06-15 02:17:00,102.81,102.82,102.75,102.81,1201199991.0
2007-06-15 02:18:00,102.81,102.83,102.81,102.82,482200002.0
2007-06-15 02:19:00,102.82,102.83,102.82,102.83,281799995.0
2007-06-15 02:20:00,102.83,102.83,102.8,102.8,295999998.0
2007-06-15 02:21:00,102.81,102.88,102.8,102.87,1467799986.0
2007-06-15 02:22:00,102.88,102.89,102.87,102.88,589299990.0
2007-06-15 02:23:00,102.88,102.89,102.86,102.87,752999996.0
2007-06-15 02:24:00,102.87,102.88,102.82,102.875,688800006.0
2007-06-15 02:25:00,102.875,102.88,102.87,102.87,693399997.0
2007-06-15 02:26:00,102.87,102.89,102.86,102.88,1209899997.0
2007-06-15 02:27:00,102.88,102.89,102.83,102.865,522500002.0
2007-06-15 02:28:00,102.87,102.88,102.85,102.86,644499989.0
2007-06-15 02:29:00,102.86,102.87,102.85,102.855,349600000.0
2007-06-15 02:30:00,102.87,102.87,102.81,102.83,870799999.0
2007-06-15 02:31:00,102.85,102.87,102.82,102.865,859999996.0
2007-06-15 02:32:00,102.87,102.87,102.85,102.855,327799996.0
2007-06-15 02:33:00,102.855,102.86,102.82,102.85,405599994.0
2007-06-15 02:34:00,102.85,102.85,102.83,102.85,288599992.0
2007-06-15 02:35:00,102.85,102.85,102.85,102.85,16000000.0
2007-06-15 02:36:00,102.85,102.86,102.83,102.83,366700001.0
2007-06-15 02:37:00,102.835,102.86,102.8,102.86,383099995.0
2007-06-15 02:38:00,102.85,102.86,102.81,102.86,301299998.0
2007-06-15 02:39:00,102.86,102.86,102.83,102.84,622099997.0
2007-06-15 02:40:00,102.85,102.86,102.85,102.85,379500000.0
2007-06-15 02:41:00,102.85,102.87,102.85,102.87,140199998.0
2007-06-15 02:42:00,102.87,102.87,102.86,102.86,218899997.0
2007-06-15 02:43:00,102.86,102.87,102.86,102.87,41600000.0
2007-06-15 02:44:00,102.87,102.9,102.83,102.9,521700003.0
2007-06-15 02:45:00,102.885,102.9,102.88,102.9,270300001.0
2007-06-15 02:46:00,102.9,102.91,102.89,102.89,171299999.0
2007-06-15 02:47:00,102.89,102.91,102.87,102.88,788299997.0
2007-06-15 02:48:00,102.89,102.91,102.88,102.9,468200000.0
2007-06-15 02:49:00,102.9,102.91,102.9,102.9,375499996.0
2007-06-15 02:50:00,102.9,102.92,102.86,102.92,688499996.0
2007-06-15 02:51:00,102.92,102.94,102.91,102.91,100199997.0
2007-06-15 02:52:00,102.91,102.94,102.91,102.94,365399996.0
2007-06-15 02:53:00,102.94,102.96,102.94,102.94,162200002.0
2007-06-15 02:54:00,102.94,102.94,102.92,102.92,259900000.0
2007-06-15 02:55:00,102.92,102.93,102.88,102.89,1474500000.0
2007-06-15 02:56:00,102.89,102.9,102.85,102.85,969999996.0
2007-06-15 02:57:00,102.85,102.88,102.85,102.88,1071200001.0
2007-06-15 02:58:00,102.88,102.89,102.86,102.86,785999994.0
2007-06-15 02:59:00,102.87,102.9,102.86,102.89,998699998.0
2007-06-15 03:00:00,102.89,102.92,102.89,102.92,1132900003.0
2007-06-15 03:01:00,102.92,102.93,102.89,102.92,514399996.0
2007-06-15 03:02:00,102.93,102.93,102.91,102.92,455200001.0
2007-06-15 03:03:00,102.92,102.93,102.87,102.93,930900007.0
2007-06-15 03:04:00,102.93,102.93,102.91,102.92,558200002.0
2007-06-15 03:05:00,102.92,102.92,102.9,102.92,303100000.0
2007-06-15 03:06:00,102.92,102.93,102.92,102.93,507400002.0
2007-06-15 03:07:00,102.93,102.93,102.93,102.93,77999998.0
2007-06-15 03:08:00,102.93,102.94,102.925,102.925,575499994.0
2007-06-15 03:09:00,102.92,102.94,102.92,102.94,203699995.0
2007-06-15 03:10:00,102.94,102.94,102.91,102.915,348300003.0
2007-06-15 03:11:00,102.92,102.92,102.91,102.92,158400000.0
2007-06-15 03:12:00,102.92,102.92,102.91,102.92,590400006.0
2007-06-15 03:13:00,102.92,102.92,102.905,102.905,573300005.0
2007-06-15 03:14:00,102.91,102.91,102.84,102.89,815799988.0
2007-06-15 03:15:00,102.89,102.89,102.85,102.885,623400006.0
2007-06-15 03:16:00,102.885,102.89,102.85,102.87,1072799991.0
2007-06-15 03:17:00,102.87,102.88,102.84,102.85,958800000.0
2007-06-15 03:18:00,102.86,102.86,102.85,102.86,336199997.0
2007-06-15 03:19:00,102.86,102.86,102.86,102.86,859999994.0
2007-06-15 03:20:00,102.86,102.88,102.85,102.88,714100001.0
2007-06-15 03:21:00,102.88,102.88,102.88,102.88,76800000.0
2007-06-15 03:22:00,102.88,102.88,102.86,102.88,373199997.0
2007-06-15 03:23:00,102.88,102.9,102.87,102.89,594699996.0
2007-06-15 03:24:00,102.87,102.89,102.86,102.89,671599997.0
2007-06-15 03:25:00,102.88,102.89,102.87,102.89,160599998.0
2007-06-15 03:26:00,102.89,102.89,102.88,102.88,106199998.0
2007-06-15 03:27:00,102.88,102.89,102.87,102.87,631500006.0
2007-06-15 03:28:00,102.88,102.89,102.88,102.88,403699999.0
2007-06-15 03:29:00,102.88,102.88,102.88,102.88,49600000.0
2007-06-15 03:30:00,102.88,102.89,102.865,102.89,1333400006.0
2007-06-15 03:31:00,102.89,102.91,102.89,102.91,517399991.0
2007-06-15 03:32:00,102.91,102.91,102.88,102.9,413499996.0
2007-06-15 03:33:00,102.89,102.9,102.89,102.9,245200003.0
2007-06-15 03:34:00,102.9,102.91,102.9,102.91,88800000.0
2007-06-15 03:35:00,102.91,102.91,102.87,102.91,248699997.0
2007-06-15 03:36:00,102.9,102.91,102.88,102.88,292000001.0
2007-06-15 03:37:00,102.9,102.91,102.9,102.9,37700001.0
2007-06-15 03:38:00,102.9,102.91,102.9,102.91,198299999.0
2007-06-15 03:39:00,102.91,102.91,102.91,102.91,32000000.0
2007-06-15 03:40:00,102.91,102.91,102.91,102.91,16000000.0
2007-06-15 03:41:00,102.91,102.91,102.9,102.9,140000000.0
2007-06-15 03:42:00,102.9,102.9,102.89,102.9,413299998.0
2007-06-15 03:43:00,102.91,102.91,102.88,102.9,466999998.0
2007-06-15 03:44:00,102.822,102.886,102.82,102.835,196199998.0
2007-06-15 03:45:00,102.9,102.91,102.89,102.91,261699999.0
2007-06-15 03:46:00,102.91,102.91,102.91,102.91,52800000.0
2007-06-15 03:47:00,102.91,102.94,102.91,102.93,991699990.0
2007-06-15 03:48:00,102.93,102.93,102.91,102.93,437900003.0
2007-06-15 03:49:00,102.93,102.94,102.92,102.92,406700004.0
2007-06-15 03:50:00,102.93,102.93,102.91,102.92,465800007.0
2007-06-15 03:51:00,102.92,102.93,102.92,102.93,285999993.0
2007-06-15 03:52:00,102.93,102.95,102.93,102.93,467199995.0
2007-06-15 03:53:00,102.93,102.93,102.93,102.93,195999997.0
2007-06-15 03:54:00,102.93,102.93,102.92,102.93,724099994.0
2007-06-15 03:55:00,102.93,102.93,102.93,102.93,992000004.0
2007-06-15 03:56:00,102.93,102.93,102.91,102.91,488000000.0
2007-06-15 03:57:00,102.91,102.91,102.91,102.91,148000000.0
2007-06-15 03:58:00,102.91,102.91,102.9,102.91,94399998.0
2007-06-15 03:59:00,102.91,102.93,102.91,102.93,243599996.0
2007-06-15 04:00:00,102.93,102.93,102.92,102.93,713000003.0
2007-06-15 04:01:00,102.93,102.93,102.93,102.93,13600000.0
2007-06-15 04:02:00,102.93,102.93,102.92,102.92,104199998.0
2007-06-15 04:03:00,102.93,102.93,102.93,102.93,4000000.0
2007-06-15 04:04:00,102.91,102.93,102.91,102.93,71899998.0
2007-06-15 04:05:00,102.9,102.9,102.9,102.9,2400000.0
2007-06-15 04:06:00,102.92,102.92,102.91,102.91,1016799996.0
2007-06-15 04:07:00,102.92,102.92,102.91,102.915,356299994.0
2007-06-15 04:08:00,102.92,102.92,102.9,102.91,782899998.0
2007-06-15 04:09:00,102.91,102.93,102.91,102.91,484699998.0
2007-06-15 04:10:00,102.92,102.96,102.91,102.935,717799997.0
2007-06-15 04:11:00,102.935,102.98,102.935,102.96,1680799994.0
2007-06-15 04:12:00,102.98,102.98,102.95,102.96,1017100000.0
2007-06-15 04:13:00,102.96,102.96,102.94,102.95,641599998.0
2007-06-15 04:14:00,102.97,102.97,102.93,102.95,690499998.0
2007-06-15 04:15:00,102.95,102.95,102.92,102.95,803600000.0
2007-06-15 04:16:00,102.95,102.96,102.9,102.96,920400000.0
2007-06-15 04:17:00,102.96,102.96,102.96,102.96,208800000.0
2007-06-15 04:18:00,102.96,102.99,102.95,102.95,709800000.0
2007-06-15 04:19:00,102.95,102.96,102.945,102.95,838599996.0
2007-06-15 04:20:00,102.95,102.97,102.93,102.97,1298399998.0
2007-06-15 04:21:00,102.97,102.97,102.97,102.97,389899997.0
2007-06-15 04:22:00,102.97,102.97,102.95,102.95,292400000.0
2007-06-15 04:23:00,102.95,102.96,102.94,102.94,381299996.0
2007-06-15 04:24:00,102.95,102.96,102.94,102.96,507499994.0
2007-06-15 04:25:00,102.96,102.96,102.92,102.92,769299998.0
2007-06-15 04:26:00,102.95,102.95,102.92,102.94,772300001.0
2007-06-15 04:27:00,102.95,102.95,102.92,102.95,632599997.0
2007-06-15 04:28:00,102.95,102.97,102.93,102.97,779099993.0
2007-06-15 04:29:00,102.96,102.97,102.95,102.95,296900002.0
2007-06-15 04:30:00,102.95,102.97,102.95,102.97,80800001.0
2007-06-15 04:31:00,102.97,102.97,102.92,102.93,781799990.0
2007-06-15 04:32:00,102.93,102.94,102.92,102.94,405699998.0
2007-06-15 04:33:00,102.94,102.94,102.905,102.93,735900002.0
2007-06-15 04:34:00,102.93,102.94,102.92,102.92,339899998.0
2007-06-15 04:35:00,102.92,102.94,102.915,102.915,552199998.0
2007-06-15 04:36:00,102.92,102.92,102.91,102.92,706700000.0
2007-06-15 04:37:00,102.92,102.93,102.91,102.93,582400004.0
2007-06-15 04:38:00,102.93,102.93,102.93,102.93,75200000.0
2007-06-15 04:39:00,102.93,102.94,102.89,102.905,542899992.0
2007-06-15 04:40:00,102.91,102.91,102.875,102.89,1523099993.0
2007-06-15 04:41:00,102.885,102.9,102.88,102.88,482899994.0
2007-06-15 04:42:00,102.89,102.9,102.88,102.885,235399999.0
2007-06-15 04:43:00,102.89,102.89,102.89,102.89,4000000.0
2007-06-15 04:44:00,102.89,102.89,102.88,102.89,159699999.0
2007-06-15 04:45:00,102.89,102.9,102.89,102.9,176000000.0
2007-06-15 04:46:00,102.9,102.9,102.89,102.9,150399998.0
2007-06-15 04:47:00,102.9,102.91,102.9,102.9,146400000.0
2007-06-15 04:48:00,102.9,102.9,102.89,102.89,108000000.0
2007-06-15 04:49:00,102.89,102.9,102.885,102.89,223099996.0
2007-06-15 04:50:00,102.89,102.89,102.88,102.88,289799998.0
2007-06-15 04:51:00,102.88,102.88,102.87,102.87,159600002.0
2007-06-15 04:52:00,102.88,102.88,102.84,102.87,1082399993.0
2007-06-15 04:53:00,102.87,102.88,102.86,102.86,627000005.0
2007-06-15 04:54:00,102.87,102.87,102.86,102.87,503199999.0
2007-06-15 04:55:00,102.87,102.87,102.85,102.86,398999998.0
2007-06-15 04:56:00,102.86,102.87,102.85,102.87,321499997.0
2007-06-15 04:57:00,102.87,102.88,102.85,102.86,742300007.0
2007-06-15 04:58:00,102.86,102.87,102.86,102.865,167800001.0
2007-06-15 04:59:00,102.87,102.87,102.865,102.865,24000000.0
2007-06-15 05:00:00,102.87,102.89,102.87,102.89,437600006.0
2007-06-15 05:01:00,102.88,102.89,102.88,102.88,243200002.0
2007-06-15 05:02:00,102.88,102.88,102.88,102.88,163100000.0
2007-06-15 05:03:00,102.89,102.89,102.87,102.88,243200000.0
2007-06-15 05:04:00,102.835,102.853,102.804,102.844,429600004.0
2007-06-15 05:05:00,102.88,102.88,102.86,102.86,264599998.0
2007-06-15 05:06:00,102.86,102.86,102.85,102.86,103200000.0
2007-06-15 05:07:00,102.86,102.86,102.85,102.85,60000000.0
2007-06-15 05:08:00,102.85,102.86,102.84,102.86,736199995.0
2007-06-15 05:09:00,102.87,102.88,102.86,102.88,196599999.0
2007-06-15 05:10:00,102.88,102.88,102.87,102.87,36700001.0
2007-06-15 05:11:00,102.88,102.88,102.87,102.88,57600000.0
2007-06-15 05:12:00,102.88,102.88,102.88,102.88,18400000.0
2007-06-15 05:13:00,102.88,102.9,102.88,102.9,630399999.0
2007-06-15 05:14:00,102.89,102.9,102.88,102.89,299699997.0
2007-06-15 05:15:00,102.89,102.9,102.88,102.9,433200011.0
2007-06-15 05:16:00,102.89,102.91,102.89,102.9,633999999.0
2007-06-15 05:17:00,102.9,102.9,102.9,102.9,368099998.0
2007-06-15 05:18:00,102.9,102.91,102.87,102.9,721000010.0
2007-06-15 05:19:00,102.9,102.92,102.89,102.91,902300003.0
2007-06-15 05:20:00,102.91,102.93,102.91,102.92,1210899999.0
2007-06-15 05:21:00,102.92,102.92,102.89,102.89,598199996.0
2007-06-15 05:22:00,102.9,102.9,102.9,102.9,30400000.0
2007-06-15 05:23:00,102.91,102.91,102.91,102.91,15200000.0
2007-06-15 05:24:00,102.91,102.92,102.9,102.92,222999999.0
2007-06-15 05:25:00,102.91,102.92,102.9,102.92,587100002.0
2007-06-15 05:26:00,102.92,102.93,102.91,102.92,964900001.0
2007-06-15 05:27:00,102.91,102.93,102.91,102.92,455099995.0
2007-06-15 05:28:00,102.92,102.92,102.91,102.92,210300003.0
2007-06-15 05:29:00,102.92,102.92,102.92,102.92,138399998.0
2007-06-15 05:30:00,102.92,102.92,102.9,102.92,368900001.0
2007-06-15 05:31:00,102.92,102.93,102.92,102.93,439800000.0
2007-06-15 05:32:00,102.925,102.95,102.9,102.93,1121099996.0
2007-06-15 05:33:00,102.93,102.93,102.925,102.93,180800002.0
2007-06-15 05:34:00,102.93,102.93,102.92,102.93,670200008.0
2007-06-15 05:35:00,102.94,102.94,102.92,102.92,317799999.0
2007-06-15 05:36:00,102.92,102.94,102.91,102.93,401600005.0
2007-06-15 05:37:00,102.92,102.94,102.92,102.935,576799994.0
2007-06-15 05:38:00,102.935,102.95,102.91,102.92,1020499995.0
2007-06-15 05:39:00,102.92,102.94,102.9,102.9,1261799995.0
2007-06-15 05:40:00,102.91,102.93,102.91,102.92,620500003.0
2007-06-15 05:41:00,102.92,102.94,102.92,102.94,358400004.0
2007-06-15 05:42:00,102.935,102.94,102.93,102.935,225900001.0
2007-06-15 05:43:00,102.935,102.95,102.92,102.95,608899993.0
2007-06-15 05:44:00,102.95,102.95,102.935,102.935,81500000.0
2007-06-15 05:45:00,102.95,102.95,102.95,102.95,72699999.0
2007-06-15 05:46:00,102.95,102.95,102.94,102.95,139100000.0
2007-06-15 05:47:00,102.95,102.95,102.95,102.95,190399996.0
2007-06-15 05:48:00,102.95,102.97,102.95,102.95,752800005.0
2007-06-15 05:49:00,102.95,102.98,102.95,102.97,908600002.0
2007-06-15 05:50:00,102.98,102.99,102.96,102.99,1409200004.0
2007-06-15 05:51:00,102.99,102.99,102.95,102.98,672000001.0
2007-06-15 05:52:00,102.98,102.98,102.95,102.965,615700001.0
2007-06-15 05:53:00,102.98,102.98,102.97,102.97,629599998.0
2007-06-15 05:54:00,102.97,102.99,102.96,102.97,619299997.0
2007-06-15 05:55:00,102.975,102.99,102.96,102.98,349999993.0
2007-06-15 05:56:00,102.99,103.01,102.96,102.99,890699993.0
2007-06-15 05:57:00,102.99,103.0,102.985,102.99,73600000.0
2007-06-15 05:58:00,102.99,102.99,102.96,102.98,464699999.0
2007-06-15 05:59:00,102.98,102.99,102.95,102.98,1122999997.0
2007-06-15 06:00:00,102.99,103.0,102.985,103.0,291599996.0
2007-06-15 06:01:00,102.99,103.01,102.98,102.99,560099990.0
2007-06-15 06:02:00,102.99,103.0,102.98,102.98,216600001.0
2007-06-15 06:03:00,102.99,102.99,102.96,102.98,1770499997.0
2007-06-15 06:04:00,102.98,103.0,102.98,102.995,708899987.0
2007-06-15 06:05:00,103.0,103.0,102.97,102.99,667000002.0
2007-06-15 06:06:00,102.99,102.995,102.97,102.99,883099999.0
2007-06-15 06:07:00,102.985,102.985,102.97,102.97,631999991.0
2007-06-15 06:08:00,102.97,102.98,102.97,102.98,216299996.0
2007-06-15 06:09:00,102.98,103.0,102.96,103.0,577800000.0
2007-06-15 06:10:00,103.0,103.0,102.97,102.99,707000002.0
2007-06-15 06:11:00,102.99,102.99,102.93,102.98,508900000.0
2007-06-15 06:12:00,102.94,103.03,102.94,103.0,1115200002.0
2007-06-15 06:13:00,103.0,103.02,102.99,102.99,844599989.0
2007-06-15 06:14:00,102.99,103.0,102.975,102.99,758000003.0
2007-06-15 06:15:00,102.99,102.99,102.98,102.98,593299998.0
2007-06-15 06:16:00,102.98,102.98,102.98,102.98,827500001.0
2007-06-15 06:17:00,102.98,103.0,102.98,102.99,468800002.0
2007-06-15 06:18:00,102.99,102.99,102.99,102.99,23200000.0
2007-06-15 06:19:00,102.99,102.99,102.98,102.98,229400000.0
2007-06-15 06:20:00,102.99,103.0,102.98,103.0,351399998.0
2007-06-15 06:21:00,103.0,103.0,103.0,103.0,242399998.0
2007-06-15 06:22:00,103.0,103.0,102.99,103.0,674399999.0
2007-06-15 06:23:00,103.0,103.01,103.0,103.01,95900000.0
2007-06-15 06:24:00,103.0,103.0,102.995,102.995,57600000.0
2007-06-15 06:25:00,102.99,102.99,102.98,102.985,168499997.0
2007-06-15 06:26:00,102.99,102.99,102.98,102.98,24000000.0
2007-06-15 06:27:00,102.98,102.98,102.97,102.97,227900000.0
2007-06-15 06:28:00,102.97,102.98,102.97,102.98,183200000.0
2007-06-15 06:29:00,102.98,102.98,102.94,102.97,402299997.0
2007-06-15 06:30:00,102.97,102.97,102.96,102.96,25600000.0
2007-06-15 06:31:00,102.97,102.985,102.96,102.985,347199995.0
2007-06-15 06:32:00,102.98,102.99,102.98,102.985,299199996.0
2007-06-15 06:33:00,102.99,103.0,102.98,103.0,167500001.0
2007-06-15 06:34:00,103.0,103.0,102.97,102.97,175799998.0
2007-06-15 06:35:00,102.97,102.97,102.96,102.96,78399998.0
2007-06-15 06:36:00,102.96,102.96,102.96,102.96,42399999.0
2007-06-15 06:37:00,102.95,102.98,102.95,102.97,443699994.0
2007-06-15 06:38:00,102.97,102.98,102.97,102.97,165900000.0
2007-06-15 06:39:00,102.97,103.0,102.97,102.99,164699999.0
2007-06-15 06:40:00,102.99,103.0,102.96,102.99,137599998.0
2007-06-15 06:41:00,102.99,102.99,102.99,102.99,11200000.0
2007-06-15 06:42:00,102.99,103.0,102.99,103.0,21600000.0
2007-06-15 06:43:00,103.0,103.0,102.975,102.98,61100000.0
2007-06-15 06:44:00,102.911,102.943,102.911,102.943,442199987.0
2007-06-15 06:45:00,102.975,102.98,102.97,102.97,149199999.0
2007-06-15 06:46:00,102.97,102.98,102.97,102.97,51099999.0
2007-06-15 06:47:00,102.97,102.97,102.93,102.965,143199997.0
2007-06-15 06:48:00,102.965,102.98,102.965,102.98,97600000.0
2007-06-15 06:49:00,102.98,102.99,102.96,102.97,254599996.0
2007-06-15 06:50:00,102.97,102.97,102.95,102.97,214399998.0
2007-06-15 06:51:00,102.97,102.98,102.95,102.95,353699999.0
2007-06-15 06:52:00,102.96,102.97,102.96,102.97,68500000.0
2007-06-15 06:53:00,102.933,102.939,102.913,102.932,1072099996.0
2007-06-15 06:54:00,102.97,102.97,102.95,102.95,58400002.0
2007-06-15 06:55:00,102.965,102.97,102.93,102.945,977500023.0
2007-06-15 06:56:00,102.94,102.95,102.92,102.94,647999997.0
2007-06-15 06:57:00,102.94,102.94,102.89,102.92,1396300005.0
2007-06-15 06:58:00,102.92,102.92,102.92,102.92,137600000.0
2007-06-15 06:59:00,102.92,102.92,102.92,102.92,112800000.0
2007-06-15 07:00:00,102.92,102.93,102.91,102.915,391399998.0
2007-06-15 07:01:00,102.92,102.93,102.88,102.92,199700000.0
2007-06-15 07:02:00,102.92,102.92,102.91,102.92,54400000.0
2007-06-15 07:03:00,102.92,102.92,102.91,102.92,186900000.0
2007-06-15 07:04:00,102.93,102.96,102.93,102.95,635599995.0
2007-06-15 07:05:00,102.95,102.95,102.95,102.95,181999996.0
2007-06-15 07:06:00,102.95,102.95,102.9,102.93,379699999.0
2007-06-15 07:07:00,102.93,102.95,102.9,102.92,1124700002.0
2007-06-15 07:08:00,102.935,102.94,102.91,102.935,545100001.0
2007-06-15 07:09:00,102.95,102.95,102.91,102.93,152000000.0
2007-06-15 07:10:00,102.93,102.95,102.91,102.94,504900001.0
2007-06-15 07:11:00,102.95,102.95,102.91,102.91,352800008.0
2007-06-15 07:12:00,102.93,102.95,102.91,102.91,325400001.0
2007-06-15 07:13:00,102.93,102.935,102.91,102.93,318399998.0
2007-06-15 07:14:00,102.93,102.94,102.91,102.94,277399996.0
2007-06-15 07:15:00,102.94,102.95,102.93,102.93,553199997.0
2007-06-15 07:16:00,102.94,102.95,102.94,102.95,661699990.0
2007-06-15 07:17:00,102.95,102.96,102.95,102.95,488499997.0
2007-06-15 07:18:00,102.95,102.95,102.95,102.95,51200000.0
2007-06-15 07:19:00,102.95,102.95,102.95,102.95,165100000.0
2007-06-15 07:20:00,102.95,102.96,102.92,102.96,789600002.0
2007-06-15 07:21:00,102.96,102.96,102.95,102.95,147200000.0
2007-06-15 07:22:00,102.95,102.96,102.95,102.95,221600002.0
2007-06-15 07:23:00,102.95,102.96,102.93,102.96,528800001.0
2007-06-15 07:24:00,102.96,102.96,102.94,102.95,426699997.0
2007-06-15 07:25:00,102.95,102.95,102.95,102.95,9600000.0
2007-06-15 07:26:00,102.95,102.95,102.94,102.95,186400000.0
2007-06-15 07:27:00,102.96,102.97,102.93,102.93,319699993.0
2007-06-15 07:28:00,102.95,102.95,102.935,102.935,259200004.0
2007-06-15 07:29:00,102.94,102.94,102.94,102.94,21600000.0
2007-06-15 07:30:00,102.94,102.95,102.92,102.94,421199998.0
2007-06-15 07:31:00,102.95,102.95,102.91,102.93,67999999.0
2007-06-15 07:32:00,102.93,102.93,102.91,102.93,153600004.0
2007-06-15 07:33:00,102.93,102.94,102.9,102.93,236000003.0
2007-06-15 07:34:00,102.93,102.95,102.93,102.95,75200001.0
2007-06-15 07:35:00,102.94,102.94,102.92,102.93,231899999.0
2007-06-15 07:36:00,102.92,102.935,102.91,102.93,733199989.0
2007-06-15 07:37:00,102.93,102.94,102.91,102.93,541599996.0
2007-06-15 07:38:00,102.93,102.94,102.91,102.92,568699992.0
2007-06-15 07:39:00,102.93,102.93,102.92,102.92,208199996.0
2007-06-15 07:40:00,102.92,102.925,102.91,102.92,743399993.0
2007-06-15 07:41:00,102.92,102.93,102.91,102.92,480600005.0
2007-06-15 07:42:00,102.92,102.92,102.91,102.92,106100001.0
2007-06-15 07:43:00,102.92,102.92,102.9,102.92,361899998.0
2007-06-15 07:44:00,102.92,102.93,102.9,102.91,1121599989.0
2007-06-15 07:45:00,102.91,102.92,102.9,102.905,224700001.0
2007-06-15 07:46:00,102.92,102.92,102.89,102.905,466799998.0
2007-06-15 07:47:00,102.91,102.92,102.91,102.91,253899999.0
2007-06-15 07:48:00,102.92,102.93,102.9,102.92,1085199990.0
2007-06-15 07:49:00,102.915,102.92,102.91,102.91,400699999.0
2007-06-15 07:50:00,102.877,102.889,102.834,102.88,506399987.0
2007-06-15 07:51:00,102.91,102.93,102.9,102.92,530499997.0
2007-06-15 07:52:00,102.92,102.94,102.92,102.94,543700007.0
2007-06-15 07:53:00,102.94,102.94,102.93,102.93,110900000.0
2007-06-15 07:54:00,102.93,102.94,102.93,102.94,608999987.0
2007-06-15 07:55:00,102.94,102.94,102.92,102.92,399199999.0
2007-06-15 07:56:00,102.92,102.93,102.92,102.92,422600004.0
2007-06-15 07:57:00,102.93,102.93,102.92,102.93,141400001.0
2007-06-15 07:58:00,102.93,102.93,102.9,102.93,365599995.0
2007-06-15 07:59:00,102.93,102.93,102.925,102.93,109700000.0
2007-06-15 08:00:00,102.93,102.93,102.91,102.93,522100000.0
2007-06-15 08:01:00,102.93,102.95,102.9,102.94,1860600000.0
2007-06-15 08:02:00,102.94,102.96,102.91,102.94,491900000.0
2007-06-15 08:03:00,102.94,102.95,102.94,102.95,627200006.0
2007-06-15 08:04:00,102.95,102.95,102.93,102.94,970299990.0
2007-06-15 08:05:00,102.94,102.95,102.92,102.93,1149600006.0
2007-06-15 08:06:00,102.93,102.94,102.93,102.94,424800002.0
2007-06-15 08:07:00,102.94,102.95,102.94,102.95,330899999.0
2007-06-15 08:08:00,102.95,102.96,102.94,102.96,848999993.0
2007-06-15 08:09:00,102.96,102.99,102.95,102.97,1121999998.0
2007-06-15 08:10:00,102.97,102.98,102.94,102.94,760700006.0
2007-06-15 08:11:00,102.96,102.96,102.94,102.96,1197300000.0
2007-06-15 08:12:00,102.97,102.97,102.94,102.96,635599999.0
2007-06-15 08:13:00,102.96,102.97,102.96,102.97,373599999.0
2007-06-15 08:14:00,102.97,102.98,102.95,102.97,788799997.0
2007-06-15 08:15:00,102.965,103.0,102.96,102.98,1300799997.0
2007-06-15 08:16:00,102.98,102.99,102.9,102.95,1674999980.0
2007-06-15 08:17:00,102.94,102.97,102.91,102.95,860999991.0
2007-06-15 08:18:00,102.95,102.99,102.95,102.98,1146599998.0
2007-06-15 08:19:00,102.98,102.99,102.96,102.98,679699993.0
2007-06-15 08:20:00,102.98,102.98,102.97,102.975,322399997.0
2007-06-15 08:21:00,102.98,102.99,102.95,102.98,903199996.0
2007-06-15 08:22:00,102.98,102.98,102.97,102.98,205499997.0
2007-06-15 08:23:00,102.98,102.98,102.93,102.96,483700004.0
2007-06-15 08:24:00,102.96,102.96,102.92,102.96,330499996.0
2007-06-15 08:25:00,102.96,102.96,102.945,102.95,701599996.0
2007-06-15 08:26:00,102.95,102.96,102.94,102.95,668299997.0
2007-06-15 08:27:00,102.95,102.96,102.95,102.96,340000000.0
2007-06-15 08:28:00,102.96,102.97,102.955,102.955,205599997.0
2007-06-15 08:29:00,102.955,102.97,102.955,102.96,293600000.0
2007-06-15 08:30:00,102.96,102.97,102.92,102.95,745900009.0
2007-06-15 08:31:00,102.96,102.98,102.93,102.98,1403899994.0
2007-06-15 08:32:00,102.98,102.99,102.97,102.98,767899993.0
2007-06-15 08:33:00,102.975,103.02,102.95,103.01,1629100009.0
2007-06-15 08:34:00,103.01,103.02,102.97,102.97,974000001.0
2007-06-15 08:35:00,103.0,103.01,102.97,103.0,1371999988.0
2007-06-15 08:36:00,103.0,103.05,102.99,103.05,1722299990.0
2007-06-15 08:37:00,103.05,103.07,103.0,103.005,1898399983.0
2007-06-15 08:38:00,103.01,103.02,103.01,103.02,191200001.0
2007-06-15 08:39:00,103.01,103.03,103.0,103.01,1198099997.0
2007-06-15 08:40:00,103.01,103.01,103.0,103.01,1214499997.0
2007-06-15 08:41:00,103.01,103.01,103.01,103.01,168799997.0
2007-06-15 08:42:00,103.01,103.01,102.97,102.985,818899994.0
2007-06-15 08:43:00,102.99,103.01,102.98,103.0,919299988.0
2007-06-15 08:44:00,103.0,103.0,102.98,102.98,1722800000.0
2007-06-15 08:45:00,102.98,102.99,102.97,102.98,1133400006.0
2007-06-15 08:46:00,102.99,103.01,102.98,102.99,437599994.0
2007-06-15 08:47:00,102.99,103.01,102.99,103.01,192599998.0
2007-06-15 08:48:00,103.01,103.02,103.01,103.02,121600000.0
2007-06-15 08:49:00,103.02,103.03,103.02,103.02,194400000.0
2007-06-15 08:50:00,103.02,103.02,103.01,103.01,616899999.0
2007-06-15 08:51:00,103.01,103.02,103.0,103.02,721300005.0
2007-06-15 08:52:00,103.02,103.06,103.005,103.05,1355599993.0
2007-06-15 08:53:00,103.05,103.055,103.0,103.02,1339499995.0
2007-06-15 08:54:00,103.01,103.03,103.0,103.03,1398599993.0
2007-06-15 08:55:00,103.03,103.04,103.03,103.04,287499994.0
2007-06-15 08:56:00,103.04,103.05,103.04,103.04,358400000.0
2007-06-15 08:57:00,103.04,103.04,103.02,103.02,365200002.0
2007-06-15 08:58:00,103.02,103.02,103.01,103.02,444499996.0
2007-06-15 08:59:00,103.02,103.02,103.0,103.0,390600001.0
2007-06-15 09:00:00,103.0,103.02,103.0,103.0,1104699995.0
2007-06-15 09:01:00,102.995,103.02,102.99,102.99,1584399974.0
2007-06-15 09:02:00,103.0,103.01,102.99,102.99,1164600000.0
2007-06-15 09:03:00,102.99,103.01,102.98,102.98,622600001.0
2007-06-15 09:04:00,102.98,102.98,102.96,102.965,1106699995.0
2007-06-15 09:05:00,102.965,102.98,102.96,102.98,744199991.0
2007-06-15 09:06:00,102.98,102.99,102.97,102.98,901299983.0
2007-06-15 09:07:00,102.98,103.0,102.98,102.99,1142199989.0
2007-06-15 09:08:00,102.99,103.0,102.985,103.0,1197799993.0
2007-06-15 09:09:00,103.0,103.01,103.0,103.0,787999996.0
2007-06-15 09:10:00,103.0,103.0,102.98,102.99,382999998.0
2007-06-15 09:11:00,102.99,103.01,102.99,103.01,691600003.0
2007-06-15 09:12:00,103.01,103.02,103.0,103.02,602499989.0
2007-06-15 09:13:00,103.02,103.02,103.0,103.02,1132699991.0
2007-06-15 09:14:00,103.02,103.02,103.01,103.015,488299993.0
2007-06-15 09:15:00,103.02,103.02,103.02,103.02,53599999.0
2007-06-15 09:16:00,103.009,103.016,102.967,102.984,782799999.0
2007-06-15 09:17:00,103.02,103.03,103.01,103.01,1543799983.0
2007-06-15 09:18:00,103.01,103.04,102.99,103.02,1650200000.0
2007-06-15 09:19:00,103.02,103.05,103.02,103.03,1611599994.0
2007-06-15 09:20:00,103.03,103.04,103.03,103.03,531100005.0
2007-06-15 09:21:00,103.03,103.03,103.01,103.02,1649600005.0
2007-06-15 09:22:00,103.015,103.04,103.015,103.04,484699994.0
2007-06-15 09:23:00,103.04,103.11,103.04,103.08,2007799990.0
2007-06-15 09:24:00,103.08,103.1,103.05,103.08,1250700000.0
2007-06-15 09:25:00,103.08,103.1,103.05,103.08,1877999984.0
2007-06-15 09:26:00,103.075,103.09,103.05,103.05,930599996.0
2007-06-15 09:27:00,103.05,103.07,103.05,103.06,914699993.0
2007-06-15 09:28:00,103.06,103.07,103.04,103.04,810600000.0
2007-06-15 09:29:00,103.045,103.07,103.03,103.05,1567700011.0
2007-06-15 09:30:00,103.05,103.08,103.04,103.07,1526099989.0
2007-06-15 09:31:00,103.065,103.08,103.05,103.07,1030499987.0
2007-06-15 09:32:00,103.07,103.08,103.06,103.07,947399994.0
2007-06-15 09:33:00,103.07,103.09,103.06,103.09,1196999988.0
2007-06-15 09:34:00,103.09,103.095,103.065,103.065,761499994.0
2007-06-15 09:35:00,103.07,103.09,103.07,103.08,1708499997.0
2007-06-15 09:36:00,103.08,103.09,103.07,103.07,1113299991.0
2007-06-15 09:37:00,103.08,103.09,103.08,103.09,703099988.0
2007-06-15 09:38:00,103.09,103.12,103.09,103.1,1690399999.0
2007-06-15 09:39:00,103.11,103.11,103.09,103.11,1563699986.0
2007-06-15 09:40:00,103.11,103.13,103.1,103.11,777799994.0
2007-06-15 09:41:00,103.11,103.14,103.11,103.14,1580099998.0
2007-06-15 09:42:00,103.14,103.16,103.13,103.13,1245599994.0
2007-06-15 09:43:00,103.13,103.13,103.11,103.12,1103199999.0
2007-06-15 09:44:00,103.12,103.15,103.11,103.15,1338199989.0
2007-06-15 09:45:00,103.12,103.14,103.12,103.13,1394799994.0
2007-06-15 09:46:00,103.14,103.16,103.13,103.155,1394799994.0
2007-06-15 09:47:00,103.16,103.17,103.15,103.17,1207100000.0
2007-06-15 09:48:00,103.165,103.165,103.14,103.155,839100004.0
2007-06-15 09:49:00,103.155,103.18,103.14,103.16,1328599995.0
2007-06-15 09:50:00,103.16,103.16,103.15,103.15,605499994.0
2007-06-15 09:51:00,103.16,103.16,103.16,103.16,605499994.0
2007-06-15 09:52:00,103.16,103.16,103.14,103.14,1108799998.0
2007-06-15 09:53:00,103.14,103.15,103.14,103.14,323099997.0
2007-06-15 09:54:00,103.15,103.16,103.15,103.16,851799986.0
2007-06-15 09:55:00,103.16,103.16,103.12,103.125,1208500002.0
2007-06-15 09:56:00,103.13,103.14,103.12,103.14,1366499992.0
2007-06-15 09:57:00,103.14,103.15,103.13,103.14,379200004.0
2007-06-15 09:58:00,103.14,103.15,103.12,103.125,536800003.0
2007-06-15 09:59:00,103.13,103.17,103.13,103.15,1670599997.0
2007-06-15 10:00:00,103.15,103.17,103.14,103.14,1359299989.0
2007-06-15 10:01:00,103.14,103.15,103.13,103.15,1075500005.0
2007-06-15 10:02:00,103.145,103.16,103.13,103.14,1682699999.0
2007-06-15 10:03:00,103.13,103.15,103.13,103.135,1650500005.0
2007-06-15 10:04:00,103.135,103.15,103.13,103.13,1047199999.0
2007-06-15 10:05:00,103.14,103.16,103.14,103.15,1262299998.0
2007-06-15 10:06:00,103.16,103.165,103.15,103.16,439099997.0
2007-06-15 10:07:00,103.155,103.17,103.15,103.16,1346100000.0
2007-06-15 10:08:00,103.16,103.17,103.15,103.16,1104499998.0
2007-06-15 10:09:00,103.17,103.17,103.14,103.16,1281200004.0
2007-06-15 10:10:00,103.155,103.175,103.155,103.17,760999998.0
2007-06-15 10:11:00,103.17,103.18,103.16,103.18,993799995.0
2007-06-15 10:12:00,103.18,103.21,103.18,103.2,970099993.0
2007-06-15 10:13:00,103.2,103.21,103.19,103.19,1769299996.0
2007-06-15 10:14:00,103.2,103.21,103.19,103.2,569999991.0
2007-06-15 10:15:00,103.2,103.21,103.19,103.2,184499999.0
2007-06-15 10:16:00,103.2,103.2,103.2,103.2,258100000.0
2007-06-15 10:17:00,103.2,103.22,103.2,103.21,541300000.0
2007-06-15 10:18:00,103.21,103.22,103.2,103.2,457099998.0
2007-06-15 10:19:00,103.2,103.2,103.18,103.185,241899997.0
2007-06-15 10:20:00,103.18,103.2,103.18,103.19,815199997.0
2007-06-15 10:21:00,103.19,103.21,103.19,103.21,411899997.0
2007-06-15 10:22:00,103.21,103.24,103.2,103.24,732499988.0
2007-06-15 10:23:00,103.24,103.25,103.22,103.23,742199997.0
2007-06-15 10:24:00,103.225,103.24,103.21,103.24,1153599994.0
2007-06-15 10:25:00,103.23,103.25,103.2,103.21,2109199986.0
2007-06-15 10:26:00,103.21,103.23,103.2,103.22,1148899988.0
2007-06-15 10:27:00,103.22,103.225,103.21,103.22,777899978.0
2007-06-15 10:28:00,103.215,103.24,103.215,103.235,1129499988.0
2007-06-15 10:29:00,103.24,103.24,103.21,103.23,901199999.0
2007-06-15 10:30:00,103.23,103.26,103.23,103.25,1300299977.0
2007-06-15 10:31:00,103.25,103.26,103.24,103.25,742199995.0
2007-06-15 10:32:00,103.25,103.26,103.25,103.25,320299998.0
2007-06-15 10:33:00,103.25,103.25,103.24,103.25,348300002.0
2007-06-15 10:34:00,103.25,103.25,103.23,103.24,776399993.0
2007-06-15 10:35:00,103.25,103.26,103.23,103.23,1255299997.0
2007-06-15 10:36:00,103.24,103.25,103.24,103.24,1050299994.0
2007-06-15 10:37:00,103.24,103.25,103.23,103.235,1189599986.0
2007-06-15 10:38:00,103.23,103.24,103.22,103.24,794499995.0
2007-06-15 10:39:00,103.26,103.27,103.24,103.24,794499995.0
2007-06-15 10:40:00,103.25,103.25,103.23,103.24,562400001.0
2007-06-15 10:41:00,103.24,103.25,103.23,103.25,1543700003.0
2007-06-15 10:42:00,103.25,103.25,103.25,103.25,7200000.0
2007-06-15 10:43:00,103.24,103.24,103.235,103.24,1087199984.0
2007-06-15 10:44:00,103.25,103.25,103.23,103.24,1130499991.0
2007-06-15 10:45:00,103.24,103.25,103.24,103.25,499199996.0
2007-06-15 10:46:00,103.25,103.25,103.24,103.25,308000000.0
2007-06-15 10:47:00,103.25,103.28,103.245,103.27,663399991.0
2007-06-15 10:48:00,103.27,103.29,103.26,103.26,940199997.0
2007-06-15 10:49:00,103.26,103.26,103.25,103.26,371999999.0
2007-06-15 10:50:00,103.26,103.26,103.245,103.245,854399995.0
2007-06-15 10:51:00,103.23,103.23,103.22,103.22,658499991.0
2007-06-15 10:52:00,103.245,103.26,103.24,103.255,658499991.0
2007-06-15 10:53:00,103.25,103.25,103.24,103.24,813200000.0
2007-06-15 10:54:00,103.27,103.28,103.25,103.27,813200000.0
2007-06-15 10:55:00,103.27,103.29,103.27,103.27,151600000.0
2007-06-15 10:56:00,103.27,103.28,103.26,103.28,387000001.0
2007-06-15 10:57:00,103.28,103.28,103.255,103.255,1116399990.0
2007-06-15 10:58:00,103.26,103.27,103.25,103.265,855399993.0
2007-06-15 10:59:00,103.27,103.27,103.25,103.26,532399996.0
2007-06-15 11:00:00,103.26,103.26,103.23,103.24,1500499986.0
2007-06-15 11:01:00,103.24,103.25,103.22,103.25,560799990.0
2007-06-15 11:02:00,103.25,103.25,103.23,103.235,267500002.0
2007-06-15 11:03:00,103.235,103.24,103.21,103.21,352499998.0
2007-06-15 11:04:00,103.21,103.21,103.19,103.2,727799995.0
2007-06-15 11:05:00,103.2,103.22,103.2,103.21,537699994.0
2007-06-15 11:06:00,103.21,103.21,103.2,103.2,185599998.0
2007-06-15 11:07:00,103.2,103.21,103.165,103.18,1094099986.0
2007-06-15 11:08:00,103.18,103.21,103.16,103.18,1751500001.0
2007-06-15 11:09:00,103.18,103.23,103.18,103.22,1806499993.0
2007-06-15 11:10:00,103.23,103.24,103.22,103.24,273699995.0
2007-06-15 11:11:00,103.24,103.255,103.24,103.24,1240999987.0
2007-06-15 11:12:00,103.25,103.26,103.25,103.25,136400001.0
2007-06-15 11:13:00,103.25,103.26,103.23,103.23,557400002.0
2007-06-15 11:14:00,103.23,103.25,103.225,103.24,443200001.0
2007-06-15 11:15:00,103.24,103.25,103.21,103.21,318800000.0
2007-06-15 11:16:00,103.22,103.23,103.22,103.22,417099998.0
2007-06-15 11:17:00,103.22,103.23,103.22,103.22,458000000.0
2007-06-15 11:18:00,103.22,103.22,103.215,103.22,639600005.0
2007-06-15 11:19:00,103.22,103.23,103.21,103.22,629099989.0
2007-06-15 11:20:00,103.22,103.23,103.21,103.22,656799999.0
2007-06-15 11:21:00,103.22,103.24,103.22,103.24,1232599989.0
2007-06-15 11:22:00,103.24,103.25,103.23,103.24,572399997.0
2007-06-15 11:23:00,103.24,103.26,103.23,103.24,600599995.0
2007-06-15 11:24:00,103.24,103.26,103.235,103.24,227200000.0
2007-06-15 11:25:00,103.24,103.24,103.225,103.225,187200000.0
2007-06-15 11:26:00,103.23,103.24,103.23,103.24,68300000.0
2007-06-15 11:27:00,103.24,103.25,103.23,103.25,220100001.0
2007-06-15 11:28:00,103.24,103.24,103.24,103.24,99200000.0
2007-06-15 11:29:00,103.24,103.24,103.22,103.22,204799998.0
2007-06-15 11:30:00,103.23,103.23,103.21,103.23,348299996.0
2007-06-15 11:31:00,103.24,103.24,103.21,103.23,561500001.0
2007-06-15 11:32:00,103.22,103.23,103.21,103.215,810899979.0
2007-06-15 11:33:00,103.22,103.22,103.21,103.215,150399999.0
2007-06-15 11:34:00,103.22,103.22,103.22,103.22,22400000.0
2007-06-15 11:35:00,103.22,103.22,103.22,103.22,16800000.0
2007-06-15 11:36:00,103.22,103.23,103.22,103.22,568799997.0
2007-06-15 11:37:00,103.22,103.23,103.22,103.23,246099998.0
2007-06-15 11:38:00,103.23,103.24,103.22,103.24,394399997.0
2007-06-15 11:39:00,103.23,103.25,103.23,103.25,227899997.0
2007-06-15 11:40:00,103.24,103.25,103.23,103.25,188000002.0
2007-06-15 11:41:00,103.25,103.25,103.24,103.24,456700006.0
2007-06-15 11:42:00,103.24,103.25,103.24,103.25,355200002.0
2007-06-15 11:43:00,103.25,103.26,103.24,103.25,1174299997.0
2007-06-15 11:44:00,103.25,103.26,103.25,103.26,222099995.0
2007-06-15 11:45:00,103.26,103.27,103.26,103.27,128000000.0
2007-06-15 11:46:00,103.27,103.28,103.27,103.28,279200000.0
2007-06-15 11:47:00,103.28,103.28,103.26,103.26,655200007.0
2007-06-15 11:48:00,103.26,103.29,103.23,103.23,1017899993.0
2007-06-15 11:49:00,103.24,103.25,103.235,103.25,545599993.0
2007-06-15 11:50:00,103.25,103.27,103.25,103.27,577299996.0
2007-06-15 11:51:00,103.27,103.28,103.27,103.27,810599993.0
2007-06-15 11:52:00,103.27,103.28,103.25,103.25,640800003.0
2007-06-15 11:53:00,103.25,103.25,103.25,103.25,225600000.0
2007-06-15 11:54:00,103.25,103.27,103.25,103.27,883899995.0
2007-06-15 11:55:00,103.27,103.27,103.25,103.25,519399996.0
2007-06-15 11:56:00,103.255,103.26,103.24,103.25,283199992.0
2007-06-15 11:57:00,103.25,103.26,103.24,103.25,564900006.0
2007-06-15 11:58:00,103.25,103.26,103.25,103.25,281400000.0
2007-06-15 11:59:00,103.25,103.25,103.245,103.25,349800000.0
2007-06-15 12:00:00,103.24,103.25,103.24,103.25,24500000.0
2007-06-15 12:01:00,103.24,103.25,103.24,103.25,263100000.0
2007-06-15 12:02:00,103.25,103.25,103.23,103.24,479199990.0
2007-06-15 12:03:00,103.23,103.25,103.22,103.23,709099995.0
2007-06-15 12:04:00,103.23,103.24,103.21,103.21,1328799993.0
2007-06-15 12:05:00,103.21,103.21,103.195,103.195,177500000.0
2007-06-15 12:06:00,103.2,103.21,103.2,103.2,570699995.0
2007-06-15 12:07:00,103.2,103.2,103.19,103.2,277699996.0
2007-06-15 12:08:00,103.2,103.22,103.2,103.22,1578900005.0
2007-06-15 12:09:00,103.22,103.24,103.22,103.24,1225799993.0
2007-06-15 12:10:00,103.21,103.21,103.2,103.21,1539499999.0
2007-06-15 12:11:00,103.22,103.22,103.19,103.2,1539499999.0
2007-06-15 12:12:00,103.2,103.2,103.15,103.18,1539499999.0
2007-06-15 12:13:00,103.185,103.22,103.185,103.2,510899995.0
2007-06-15 12:14:00,103.2,103.24,103.2,103.23,1171099978.0
2007-06-15 12:15:00,103.23,103.25,103.23,103.235,563999995.0
2007-06-15 12:16:00,103.23,103.26,103.23,103.245,816100006.0
2007-06-15 12:17:00,103.245,103.25,103.24,103.24,782299988.0
2007-06-15 12:18:00,103.24,103.25,103.23,103.25,588199998.0
2007-06-15 12:19:00,103.25,103.26,103.24,103.24,513199999.0
2007-06-15 12:20:00,103.24,103.25,103.24,103.25,305299997.0
2007-06-15 12:21:00,103.245,103.25,103.23,103.235,446300000.0
2007-06-15 12:22:00,103.24,103.24,103.22,103.22,353900000.0
2007-06-15 12:23:00,103.22,103.24,103.22,103.24,460600004.0
2007-06-15 12:24:00,103.24,103.24,103.225,103.24,434699993.0
2007-06-15 12:25:00,103.235,103.25,103.22,103.23,923199995.0
2007-06-15 12:26:00,103.23,103.23,103.21,103.22,931299977.0
2007-06-15 12:27:00,103.22,103.25,103.21,103.24,1036599997.0
2007-06-15 12:28:00,103.25,103.27,103.25,103.25,254300000.0
2007-06-15 12:29:00,103.25,103.25,103.23,103.235,356500000.0
2007-06-15 12:30:00,103.23,103.26,103.23,103.25,598199999.0
2007-06-15 12:31:00,103.25,103.26,103.24,103.25,827299991.0
2007-06-15 12:32:00,103.26,103.27,103.245,103.245,1094799997.0
2007-06-15 12:33:00,103.245,103.25,103.22,103.24,490999999.0
2007-06-15 12:34:00,103.24,103.24,103.235,103.24,157799999.0
2007-06-15 12:35:00,103.24,103.24,103.225,103.24,836199989.0
2007-06-15 12:36:00,103.24,103.26,103.24,103.24,1467199986.0
2007-06-15 12:37:00,103.25,103.27,103.25,103.25,677699996.0
2007-06-15 12:38:00,103.26,103.27,103.26,103.27,73299999.0
2007-06-15 12:39:00,103.27,103.29,103.265,103.28,678399994.0
2007-06-15 12:40:00,103.28,103.28,103.28,103.28,73299997.0
2007-06-15 12:41:00,103.28,103.28,103.27,103.27,488299998.0
2007-06-15 12:42:00,103.27,103.28,103.26,103.26,1627599980.0
2007-06-15 12:43:00,103.26,103.27,103.26,103.26,180500002.0
2007-06-15 12:44:00,103.26,103.26,103.24,103.24,671499995.0
2007-06-15 12:45:00,103.24,103.24,103.23,103.24,154899999.0
2007-06-15 12:46:00,103.235,103.25,103.23,103.25,592999994.0
2007-06-15 12:47:00,103.25,103.25,103.25,103.25,162699999.0
2007-06-15 12:48:00,103.25,103.25,103.24,103.24,1473099994.0
2007-06-15 12:49:00,103.25,103.25,103.24,103.25,401899996.0
2007-06-15 12:50:00,103.25,103.27,103.25,103.255,531899998.0
2007-06-15 12:51:00,103.255,103.26,103.24,103.26,638399996.0
2007-06-15 12:52:00,103.26,103.27,103.26,103.26,280899997.0
2007-06-15 12:53:00,103.26,103.27,103.25,103.25,551299998.0
2007-06-15 12:54:00,103.25,103.26,103.25,103.25,104699999.0
2007-06-15 12:55:00,103.25,103.26,103.25,103.26,151999997.0
2007-06-15 12:56:00,103.27,103.27,103.24,103.245,845500002.0
2007-06-15 12:57:00,103.245,103.25,103.245,103.245,191300000.0
2007-06-15 12:58:00,103.25,103.25,103.24,103.24,473499997.0
2007-06-15 12:59:00,103.24,103.25,103.24,103.25,513700003.0
2007-06-15 13:00:00,103.25,103.26,103.24,103.25,505899985.0
2007-06-15 13:01:00,103.24,103.26,103.24,103.26,751599995.0
2007-06-15 13:02:00,103.26,103.26,103.25,103.25,925499991.0
2007-06-15 13:03:00,103.25,103.26,103.24,103.245,1593500005.0
2007-06-15 13:04:00,103.24,103.24,103.23,103.24,1331899982.0
2007-06-15 13:05:00,103.24,103.26,103.23,103.24,1027800004.0
2007-06-15 13:06:00,103.25,103.27,103.24,103.26,814799991.0
2007-06-15 13:07:00,103.27,103.28,103.26,103.265,1876199989.0
2007-06-15 13:08:00,103.27,103.27,103.25,103.25,708699997.0
2007-06-15 13:09:00,103.25,103.26,103.24,103.26,435299992.0
2007-06-15 13:10:00,103.26,103.26,103.26,103.26,350200000.0
2007-06-15 13:11:00,103.26,103.27,103.26,103.26,787199998.0
2007-06-15 13:12:00,103.26,103.26,103.2,103.23,1641299984.0
2007-06-15 13:13:00,103.24,103.24,103.23,103.23,733100009.0
2007-06-15 13:14:00,103.24,103.25,103.22,103.23,572799990.0
2007-06-15 13:15:00,103.22,103.23,103.22,103.23,910300015.0
2007-06-15 13:16:00,103.23,103.23,103.22,103.23,204400000.0
2007-06-15 13:17:00,103.23,103.23,103.2,103.205,1101799999.0
2007-06-15 13:18:00,103.21,103.21,103.21,103.21,17600000.0
2007-06-15 13:19:00,103.21,103.22,103.2,103.2,912000008.0
2007-06-15 13:20:00,103.2,103.21,103.2,103.21,363999996.0
2007-06-15 13:21:00,103.21,103.24,103.21,103.23,738800004.0
2007-06-15 13:22:00,103.24,103.24,103.21,103.235,754300010.0
2007-06-15 13:23:00,103.24,103.25,103.24,103.24,232099997.0
2007-06-15 13:24:00,103.24,103.24,103.235,103.235,192100000.0
2007-06-15 13:25:00,103.24,103.24,103.23,103.23,186199999.0
2007-06-15 13:26:00,103.24,103.24,103.24,103.24,286800002.0
2007-06-15 13:27:00,103.24,103.25,103.23,103.24,1067600003.0
2007-06-15 13:28:00,103.24,103.24,103.23,103.24,1051200000.0
2007-06-15 13:29:00,103.24,103.27,103.23,103.23,1279499991.0
2007-06-15 13:30:00,103.23,103.26,103.23,103.25,802700002.0
2007-06-15 13:31:00,103.25,103.26,103.25,103.26,58400001.0
2007-06-15 13:32:00,103.26,103.26,103.25,103.255,858499997.0
2007-06-15 13:33:00,103.26,103.26,103.245,103.245,527199999.0
2007-06-15 13:34:00,103.25,103.26,103.25,103.25,1192000008.0
2007-06-15 13:35:00,103.25,103.26,103.24,103.25,986600010.0
2007-06-15 13:36:00,103.25,103.25,103.22,103.225,1616799993.0
2007-06-15 13:37:00,103.23,103.24,103.23,103.24,107400000.0
2007-06-15 13:38:00,103.24,103.24,103.24,103.24,648499996.0
2007-06-15 13:39:00,103.24,103.24,103.24,103.24,64500000.0
2007-06-15 13:40:00,103.24,103.24,103.24,103.24,201000001.0
2007-06-15 13:41:00,103.24,103.24,103.22,103.22,529500004.0
2007-06-15 13:42:00,103.23,103.245,103.22,103.245,814199998.0
2007-06-15 13:43:00,103.245,103.25,103.23,103.24,542500000.0
2007-06-15 13:44:00,103.24,103.24,103.24,103.24,173699998.0
2007-06-15 13:45:00,103.24,103.245,103.23,103.23,270699997.0
2007-06-15 13:46:00,103.24,103.25,103.24,103.24,230299998.0
2007-06-15 13:47:00,103.24,103.25,103.23,103.23,542700002.0
2007-06-15 13:48:00,103.23,103.26,103.23,103.25,1775500002.0
2007-06-15 13:49:00,103.25,103.27,103.24,103.245,1388499996.0
2007-06-15 13:50:00,103.25,103.25,103.21,103.23,875799990.0
2007-06-15 13:51:00,103.225,103.24,103.22,103.23,713200001.0
2007-06-15 13:52:00,103.23,103.24,103.225,103.23,799500003.0
2007-06-15 13:53:00,103.23,103.24,103.23,103.24,199999996.0
2007-06-15 13:54:00,103.24,103.24,103.23,103.24,106999999.0
2007-06-15 13:55:00,103.24,103.26,103.24,103.26,953199999.0
2007-06-15 13:56:00,103.27,103.27,103.25,103.26,1614799991.0
2007-06-15 13:57:00,103.26,103.26,103.24,103.25,513799990.0
2007-06-15 13:58:00,103.25,103.25,103.205,103.22,1011999994.0
2007-06-15 13:59:00,103.22,103.22,103.2,103.205,1310999991.0
2007-06-15 14:00:00,103.21,103.21,103.19,103.2,737599986.0
2007-06-15 14:01:00,103.2,103.21,103.19,103.2,500099994.0
2007-06-15 14:02:00,103.2,103.21,103.19,103.19,1081499982.0
2007-06-15 14:03:00,103.19,103.21,103.18,103.19,1092699992.0
2007-06-15 14:04:00,103.19,103.195,103.18,103.18,2028699994.0
2007-06-15 14:05:00,103.18,103.2,103.17,103.19,1530299986.0
2007-06-15 14:06:00,103.19,103.22,103.19,103.205,759899989.0
2007-06-15 14:07:00,103.21,103.21,103.21,103.21,5600000.0
2007-06-15 14:08:00,103.21,103.21,103.19,103.2,527200001.0
2007-06-15 14:09:00,103.2,103.21,103.2,103.2,260000003.0
2007-06-15 14:10:00,103.2,103.21,103.19,103.21,389799999.0
2007-06-15 14:11:00,103.21,103.21,103.19,103.2,276299995.0
2007-06-15 14:12:00,103.21,103.245,103.21,103.24,1157799996.0
2007-06-15 14:13:00,103.24,103.25,103.24,103.25,899900001.0
2007-06-15 14:14:00,103.25,103.26,103.23,103.23,1477699994.0
2007-06-15 14:15:00,103.24,103.27,103.24,103.27,725499989.0
2007-06-15 14:16:00,103.27,103.27,103.25,103.26,1788399998.0
2007-06-15 14:17:00,103.265,103.27,103.245,103.245,759199999.0
2007-06-15 14:18:00,103.245,103.25,103.23,103.24,1842799982.0
2007-06-15 14:19:00,103.24,103.24,103.22,103.22,921699993.0
2007-06-15 14:20:00,103.22,103.235,103.21,103.23,1305800013.0
2007-06-15 14:21:00,103.23,103.25,103.23,103.25,744399999.0
2007-06-15 14:22:00,103.25,103.25,103.24,103.24,654400001.0
2007-06-15 14:23:00,103.24,103.24,103.22,103.22,1722099989.0
2007-06-15 14:24:00,103.22,103.24,103.22,103.22,1147199997.0
2007-06-15 14:25:00,103.22,103.26,103.22,103.24,1674599981.0
2007-06-15 14:26:00,103.24,103.26,103.24,103.26,1505999991.0
2007-06-15 14:27:00,103.26,103.28,103.25,103.26,1219599998.0
2007-06-15 14:28:00,103.26,103.28,103.24,103.24,1357400005.0
2007-06-15 14:29:00,103.24,103.25,103.16,103.16,399199999.0
2007-06-15 14:30:00,103.21,103.41,103.11,103.385,713700003.0
2007-06-15 14:31:00,103.38,103.45,103.36,103.41,545799999.0
2007-06-15 14:32:00,103.42,103.425,103.39,103.42,743899998.0
2007-06-15 14:33:00,103.42,103.44,103.4,103.44,886199995.0
2007-06-15 14:34:00,103.45,103.48,103.42,103.44,878899996.0
2007-06-15 14:35:00,103.45,103.47,103.42,103.45,974399998.0
2007-06-15 14:36:00,103.465,103.51,103.43,103.485,1583399998.0
2007-06-15 14:37:00,103.48,103.5,103.44,103.49,1008099997.0
2007-06-15 14:38:00,103.49,103.51,103.46,103.46,877100000.0
2007-06-15 14:39:00,103.46,103.5,103.43,103.43,1182699991.0
2007-06-15 14:40:00,103.43,103.5,103.43,103.49,1595999993.0
2007-06-15 14:41:00,103.49,103.5,103.46,103.48,1123799997.0
2007-06-15 14:42:00,103.48,103.54,103.48,103.52,623200006.0
2007-06-15 14:43:00,103.52,103.57,103.51,103.56,786499995.0
2007-06-15 14:44:00,103.54,103.59,103.53,103.56,848299990.0
2007-06-15 14:45:00,103.565,103.63,103.54,103.615,1390400010.0
2007-06-15 14:46:00,103.61,103.64,103.6,103.64,1811699990.0
2007-06-15 14:47:00,103.64,103.65,103.61,103.64,2075099988.0
2007-06-15 14:48:00,103.64,103.64,103.57,103.59,1630999994.0
2007-06-15 14:49:00,103.59,103.61,103.58,103.6,559200000.0
2007-06-15 14:50:00,103.6,103.62,103.58,103.6,1497399996.0
2007-06-15 14:51:00,103.6,103.62,103.59,103.61,1727699999.0
2007-06-15 14:52:00,103.6,103.62,103.6,103.62,1861699964.0
2007-06-15 14:53:00,103.63,103.64,103.57,103.57,1861699964.0
2007-06-15 14:54:00,103.57,103.61,103.57,103.6,1900500000.0
2007-06-15 14:55:00,103.57,103.6,103.57,103.59,1950799984.0
2007-06-15 14:56:00,103.61,103.67,103.61,103.635,1950799984.0
2007-06-15 14:57:00,103.64,103.69,103.63,103.67,1835799995.0
2007-06-15 14:58:00,103.65,103.69,103.65,103.69,1040499997.0
2007-06-15 14:59:00,103.72,103.74,103.68,103.69,1040499997.0
2007-06-15 15:00:00,103.68,103.72,103.65,103.69,666500001.0
2007-06-15 15:01:00,103.7,103.75,103.69,103.72,1015100000.0
2007-06-15 15:02:00,103.71,103.71,103.7,103.71,1935999987.0
2007-06-15 15:03:00,103.7,103.71,103.67,103.71,1935999987.0
2007-06-15 15:04:00,103.73,103.73,103.68,103.69,1935999987.0
2007-06-15 15:05:00,103.69,103.71,103.69,103.69,1925799994.0
2007-06-15 15:06:00,103.69,103.7,103.67,103.68,1359899987.0
2007-06-15 15:07:00,103.68,103.69,103.67,103.68,1390499996.0
2007-06-15 15:08:00,103.68,103.7,103.67,103.7,1233500002.0
2007-06-15 15:09:00,103.7,103.7,103.68,103.7,698699999.0
2007-06-15 15:10:00,103.69,103.7,103.68,103.69,1556800012.0
2007-06-15 15:11:00,103.7,103.7,103.68,103.69,515100001.0
2007-06-15 15:12:00,103.68,103.7,103.67,103.685,1072199985.0
2007-06-15 15:13:00,103.69,103.71,103.68,103.69,776400002.0
2007-06-15 15:14:00,103.69,103.69,103.68,103.68,269799996.0
2007-06-15 15:15:00,103.68,103.73,103.67,103.7,690899998.0
2007-06-15 15:16:00,103.7,103.76,103.68,103.76,1202399997.0
2007-06-15 15:17:00,103.76,103.8,103.75,103.77,1673099984.0
2007-06-15 15:18:00,103.77,103.79,103.74,103.77,971099993.0
2007-06-15 15:19:00,103.77,103.78,103.74,103.77,1288399999.0
2007-06-15 15:20:00,103.76,103.78,103.75,103.75,2101999990.0
2007-06-15 15:21:00,103.74,103.74,103.73,103.73,1660699983.0
2007-06-15 15:22:00,103.76,103.76,103.74,103.74,1660699983.0
2007-06-15 15:23:00,103.74,103.76,103.72,103.75,1609799993.0
2007-06-15 15:24:00,103.75,103.77,103.74,103.74,1940499992.0
2007-06-15 15:25:00,103.73,103.78,103.725,103.76,1873599985.0
2007-06-15 15:26:00,103.76,103.78,103.76,103.76,1196499986.0
2007-06-15 15:27:00,103.76,103.76,103.74,103.75,632000002.0
2007-06-15 15:28:00,103.76,103.76,103.74,103.745,975599995.0
2007-06-15 15:29:00,103.74,103.76,103.73,103.75,1421699988.0
2007-06-15 15:30:00,103.75,103.76,103.75,103.75,1212599997.0
2007-06-15 15:31:00,103.76,103.76,103.705,103.72,1388799994.0
2007-06-15 15:32:00,103.72,103.72,103.7,103.71,973999998.0
2007-06-15 15:33:00,103.71,103.71,103.69,103.695,314500005.0
2007-06-15 15:34:00,103.7,103.7,103.68,103.69,939600000.0
2007-06-15 15:35:00,103.69,103.72,103.68,103.7,1036600000.0
2007-06-15 15:36:00,103.7,103.74,103.69,103.715,1845900006.0
2007-06-15 15:37:00,103.72,103.74,103.69,103.7,1171999989.0
2007-06-15 15:38:00,103.7,103.73,103.69,103.72,1368000001.0
2007-06-15 15:39:00,103.72,103.74,103.69,103.69,1139899999.0
2007-06-15 15:40:00,103.69,103.7,103.67,103.68,1463699994.0
2007-06-15 15:41:00,103.68,103.71,103.68,103.7,1175599994.0
2007-06-15 15:42:00,103.725,103.73,103.705,103.715,1175599994.0
2007-06-15 15:43:00,103.72,103.74,103.7,103.72,1143299994.0
2007-06-15 15:44:00,103.72,103.75,103.72,103.74,1418799999.0
2007-06-15 15:45:00,103.735,103.74,103.71,103.72,1533199985.0
2007-06-15 15:46:00,103.715,103.72,103.7,103.71,1264000002.0
2007-06-15 15:47:00,103.71,103.74,103.71,103.74,305599999.0
2007-06-15 15:48:00,103.74,103.74,103.73,103.74,154300000.0
2007-06-15 15:49:00,103.74,103.77,103.73,103.76,819000006.0
2007-06-15 15:50:00,103.76,103.77,103.73,103.75,1391700017.0
2007-06-15 15:51:00,103.75,103.75,103.71,103.74,1715199994.0
2007-06-15 15:52:00,103.74,103.75,103.72,103.73,752499992.0
2007-06-15 15:53:00,103.73,103.76,103.73,103.74,595699999.0
2007-06-15 15:54:00,103.75,103.78,103.74,103.75,610699997.0
2007-06-15 15:55:00,103.75,103.765,103.74,103.75,1247099988.0
2007-06-15 15:56:00,103.75,103.78,103.745,103.755,1194400006.0
2007-06-15 15:57:00,103.755,103.755,103.73,103.73,705899998.0
2007-06-15 15:58:00,103.73,103.75,103.71,103.72,1340999997.0
2007-06-15 15:59:00,103.72,103.76,103.66,103.66,920900002.0
2007-06-15 16:00:00,103.64,103.73,103.64,103.72,813299994.0
2007-06-15 16:01:00,103.72,103.76,103.7,103.76,1283799994.0
2007-06-15 16:02:00,103.76,103.8,103.75,103.78,1940699994.0
2007-06-15 16:03:00,103.78,103.79,103.77,103.78,1279099991.0
2007-06-15 16:04:00,103.77,103.77,103.76,103.76,1525699997.0
2007-06-15 16:05:00,103.78,103.78,103.72,103.745,1525699997.0
2007-06-15 16:06:00,103.75,103.755,103.71,103.73,1692799987.0
2007-06-15 16:07:00,103.73,103.73,103.715,103.72,1909999999.0
2007-06-15 16:08:00,103.72,103.74,103.72,103.74,905900003.0
2007-06-15 16:09:00,103.74,103.74,103.695,103.705,1090399999.0
2007-06-15 16:10:00,103.705,103.71,103.69,103.71,953999989.0
2007-06-15 16:11:00,103.71,103.75,103.7,103.74,1882399988.0
2007-06-15 16:12:00,103.74,103.74,103.72,103.725,428299996.0
2007-06-15 16:13:00,103.725,103.75,103.72,103.75,1592599993.0
2007-06-15 16:14:00,103.75,103.76,103.71,103.71,1632799989.0
2007-06-15 16:15:00,103.71,103.74,103.7,103.735,1465299992.0
2007-06-15 16:16:00,103.73,103.74,103.71,103.72,1105000001.0
2007-06-15 16:17:00,103.72,103.72,103.7,103.72,740700005.0
2007-06-15 16:18:00,103.72,103.74,103.72,103.73,980799998.0
2007-06-15 16:19:00,103.73,103.74,103.705,103.71,1727799994.0
2007-06-15 16:20:00,103.72,103.73,103.7,103.72,1035800010.0
2007-06-15 16:21:00,103.72,103.72,103.69,103.7,2103100012.0
2007-06-15 16:22:00,103.7,103.7,103.68,103.68,1017600005.0
2007-06-15 16:23:00,103.68,103.69,103.67,103.68,1573999989.0
2007-06-15 16:24:00,103.66,103.67,103.65,103.66,642199996.0
2007-06-15 16:25:00,103.685,103.71,103.68,103.7,642199996.0
2007-06-15 16:26:00,103.7,103.7,103.68,103.68,149599998.0
2007-06-15 16:27:00,103.68,103.7,103.67,103.68,1229900000.0
2007-06-15 16:28:00,103.68,103.7,103.66,103.69,685300002.0
2007-06-15 16:29:00,103.69,103.7,103.68,103.68,197399997.0
2007-06-15 16:30:00,103.69,103.69,103.67,103.68,236200000.0
2007-06-15 16:31:00,103.68,103.68,103.68,103.68,36000000.0
2007-06-15 16:32:00,103.67,103.7,103.67,103.67,957599998.0
2007-06-15 16:33:00,103.67,103.68,103.64,103.67,2013299983.0
2007-06-15 16:34:00,103.67,103.7,103.67,103.69,587899999.0
2007-06-15 16:35:00,103.69,103.715,103.68,103.7,901399997.0
2007-06-15 16:36:00,103.7,103.71,103.7,103.7,1371999995.0
2007-06-15 16:37:00,103.7,103.7,103.69,103.69,1275399996.0
2007-06-15 16:38:00,103.68,103.71,103.68,103.71,1287500009.0
2007-06-15 16:39:00,103.71,103.74,103.7,103.72,1651599990.0
2007-06-15 16:40:00,103.72,103.72,103.7,103.72,1083100004.0
2007-06-15 16:41:00,103.72,103.73,103.7,103.715,1069799995.0
2007-06-15 16:42:00,103.72,103.73,103.7,103.71,738599995.0
2007-06-15 16:43:00,103.7,103.72,103.7,103.72,1305600007.0
2007-06-15 16:44:00,103.72,103.73,103.71,103.72,890700007.0
2007-06-15 16:45:00,103.72,103.75,103.715,103.73,882099995.0
2007-06-15 16:46:00,103.73,103.75,103.73,103.74,692900002.0
2007-06-15 16:47:00,103.74,103.77,103.74,103.76,1392099994.0
2007-06-15 16:48:00,103.76,103.77,103.73,103.74,1277900001.0
2007-06-15 16:49:00,103.74,103.79,103.73,103.77,1435899999.0
2007-06-15 16:50:00,103.77,103.77,103.74,103.74,941999996.0
2007-06-15 16:51:00,103.75,103.79,103.74,103.785,691400003.0
2007-06-15 16:52:00,103.785,103.8,103.78,103.79,1121899990.0
2007-06-15 16:53:00,103.79,103.82,103.79,103.8,770999999.0
2007-06-15 16:54:00,103.805,103.81,103.78,103.8,1650199990.0
2007-06-15 16:55:00,103.8,103.8,103.76,103.78,1944000010.0
2007-06-15 16:56:00,103.78,103.8,103.77,103.79,1857099989.0
2007-06-15 16:57:00,103.79,103.82,103.785,103.79,1759199986.0
2007-06-15 16:58:00,103.8,103.82,103.78,103.79,1186400005.0
2007-06-15 16:59:00,103.79,103.81,103.77,103.8,1904699985.0
2007-06-15 17:00:00,103.8,103.81,103.77,103.8,1805199980.0
2007-06-15 17:01:00,103.8,103.83,103.795,103.81,1428799992.0
2007-06-15 17:02:00,103.8,103.82,103.795,103.82,2090400008.0
2007-06-15 17:03:00,103.815,103.835,103.8,103.82,1695599988.0
2007-06-15 17:04:00,103.82,103.83,103.8,103.815,1218699988.0
2007-06-15 17:05:00,103.81,103.83,103.8,103.81,1399600007.0
2007-06-15 17:06:00,103.82,103.82,103.8,103.82,1669899970.0
2007-06-15 17:07:00,103.82,103.84,103.81,103.82,728699997.0
2007-06-15 17:08:00,103.82,103.83,103.81,103.83,1580299981.0
2007-06-15 17:09:00,103.83,103.83,103.81,103.81,887600015.0
2007-06-15 17:10:00,103.815,103.83,103.79,103.825,2105200007.0
2007-06-15 17:11:00,103.83,103.83,103.81,103.83,617199993.0
2007-06-15 17:12:00,103.83,103.83,103.78,103.785,1975500002.0
2007-06-15 17:13:00,103.79,103.83,103.78,103.82,1837099990.0
2007-06-15 17:14:00,103.82,103.84,103.81,103.84,1269600008.0
2007-06-15 17:15:00,103.84,103.85,103.83,103.84,1571899999.0
2007-06-15 17:16:00,103.84,103.85,103.84,103.84,1619299997.0
2007-06-15 17:17:00,103.84,103.85,103.83,103.83,895600010.0
2007-06-15 17:18:00,103.83,103.86,103.82,103.85,1154899995.0
2007-06-15 17:19:00,103.85,103.85,103.84,103.84,967299997.0
2007-06-15 17:20:00,103.83,103.87,103.83,103.845,1417999996.0
2007-06-15 17:21:00,103.86,103.86,103.81,103.81,544499995.0
2007-06-15 17:22:00,103.81,103.82,103.79,103.8,746900002.0
2007-06-15 17:23:00,103.8,103.82,103.79,103.81,498799997.0
2007-06-15 17:24:00,103.82,103.82,103.78,103.795,425299998.0
2007-06-15 17:25:00,103.8,103.8,103.78,103.79,1573599992.0
2007-06-15 17:26:00,103.78,103.8,103.78,103.8,427099999.0
2007-06-15 17:27:00,103.8,103.83,103.79,103.8,1267699990.0
2007-06-15 17:28:00,103.8,103.8,103.76,103.78,1854899992.0
2007-06-15 17:29:00,103.78,103.79,103.76,103.76,1428299995.0
2007-06-15 17:30:00,103.765,103.77,103.74,103.75,1362700001.0
2007-06-15 17:31:00,103.76,103.76,103.72,103.76,1211300001.0
2007-06-15 17:32:00,103.75,103.76,103.75,103.75,594399996.0
2007-06-15 17:33:00,103.75,103.76,103.75,103.76,725999986.0
2007-06-15 17:34:00,103.75,103.75,103.73,103.75,850099995.0
2007-06-15 17:35:00,103.74,103.76,103.73,103.73,1757100003.0
2007-06-15 17:36:00,103.725,103.73,103.69,103.69,1140799998.0
2007-06-15 17:37:00,103.69,103.69,103.645,103.655,1772399968.0
2007-06-15 17:38:00,103.655,103.7,103.655,103.7,789899993.0
2007-06-15 17:39:00,103.695,103.72,103.695,103.71,778899997.0
2007-06-15 17:40:00,103.71,103.71,103.68,103.69,814799991.0
2007-06-15 17:41:00,103.69,103.69,103.67,103.68,508900001.0
2007-06-15 17:42:00,103.68,103.69,103.67,103.69,436799997.0
2007-06-15 17:43:00,103.69,103.71,103.68,103.7,695899998.0
2007-06-15 17:44:00,103.71,103.71,103.695,103.695,776300006.0
2007-06-15 17:45:00,103.71,103.71,103.71,103.71,1373699978.0
2007-06-15 17:46:00,103.73,103.74,103.72,103.72,1373699978.0
2007-06-15 17:47:00,103.73,103.74,103.72,103.72,632899998.0
2007-06-15 17:48:00,103.72,103.72,103.69,103.71,742699993.0
2007-06-15 17:49:00,103.72,103.73,103.72,103.72,210399998.0
2007-06-15 17:50:00,103.715,103.74,103.71,103.73,1017100002.0
2007-06-15 17:51:00,103.73,103.75,103.72,103.72,1583799994.0
2007-06-15 17:52:00,103.73,103.76,103.73,103.755,824599998.0
2007-06-15 17:53:00,103.755,103.77,103.755,103.77,357499996.0
2007-06-15 17:54:00,103.77,103.77,103.75,103.76,474299999.0
2007-06-15 17:55:00,103.76,103.76,103.75,103.755,327999997.0
2007-06-15 17:56:00,103.76,103.77,103.74,103.74,533699996.0
2007-06-15 17:57:00,103.75,103.76,103.74,103.76,517899998.0
2007-06-15 17:58:00,103.74,103.76,103.74,103.76,303000001.0
2007-06-15 17:59:00,103.76,103.77,103.74,103.75,485399999.0
2007-06-15 18:00:00,103.75,103.77,103.73,103.76,784699999.0
2007-06-15 18:01:00,103.76,103.77,103.75,103.76,480900003.0
2007-06-15 18:02:00,103.76,103.76,103.74,103.76,593500000.0
2007-06-15 18:03:00,103.76,103.76,103.74,103.75,857399994.0
2007-06-15 18:04:00,103.75,103.76,103.74,103.75,126500001.0
2007-06-15 18:05:00,103.75,103.75,103.72,103.73,144000000.0
2007-06-15 18:06:00,103.725,103.75,103.72,103.74,725499999.0
2007-06-15 18:07:00,103.74,103.75,103.73,103.735,217400002.0
2007-06-15 18:08:00,103.74,103.77,103.735,103.755,936599999.0
2007-06-15 18:09:00,103.755,103.76,103.73,103.74,442000007.0
2007-06-15 18:10:00,103.75,103.76,103.745,103.75,213799998.0
2007-06-15 18:11:00,103.76,103.77,103.745,103.76,435300003.0
2007-06-15 18:12:00,103.76,103.76,103.76,103.76,32000000.0
2007-06-15 18:13:00,103.75,103.77,103.75,103.77,464500000.0
2007-06-15 18:14:00,103.76,103.76,103.76,103.76,88399999.0
2007-06-15 18:15:00,103.765,103.79,103.765,103.79,375100000.0
2007-06-15 18:16:00,103.79,103.79,103.76,103.77,94399999.0
2007-06-15 18:17:00,103.76,103.77,103.74,103.75,471999995.0
2007-06-15 18:18:00,103.75,103.77,103.75,103.76,305599998.0
2007-06-15 18:19:00,103.76,103.77,103.755,103.77,564000001.0
2007-06-15 18:20:00,103.77,103.78,103.765,103.78,756499995.0
2007-06-15 18:21:00,103.78,103.78,103.77,103.78,616699995.0
2007-06-15 18:22:00,103.78,103.795,103.77,103.795,855100000.0
2007-06-15 18:23:00,103.795,103.8,103.78,103.79,581599998.0
2007-06-15 18:24:00,103.79,103.79,103.77,103.77,392300003.0
2007-06-15 18:25:00,103.77,103.79,103.77,103.78,576900002.0
2007-06-15 18:26:00,103.79,103.795,103.79,103.795,207200001.0
2007-06-15 18:27:00,103.795,103.81,103.79,103.8,733599998.0
2007-06-15 18:28:00,103.8,103.8,103.785,103.79,1023499991.0
2007-06-15 18:29:00,103.79,103.79,103.775,103.78,207100000.0
2007-06-15 18:30:00,103.78,103.78,103.77,103.77,76800000.0
2007-06-15 18:31:00,103.77,103.79,103.77,103.78,178399999.0
2007-06-15 18:32:00,103.78,103.78,103.76,103.77,421499997.0
2007-06-15 18:33:00,103.77,103.78,103.76,103.77,274299995.0
2007-06-15 18:34:00,103.77,103.77,103.76,103.77,652899988.0
2007-06-15 18:35:00,103.76,103.775,103.76,103.76,594199994.0
2007-06-15 18:36:00,103.77,103.79,103.77,103.79,248000003.0
2007-06-15 18:37:00,103.79,103.79,103.74,103.77,887999987.0
2007-06-15 18:38:00,103.77,103.77,103.73,103.74,674700002.0
2007-06-15 18:39:00,103.74,103.77,103.74,103.77,980099992.0
2007-06-15 18:40:00,103.77,103.805,103.77,103.805,537300000.0
2007-06-15 18:41:00,103.805,103.82,103.805,103.81,575199999.0
2007-06-15 18:42:00,103.81,103.81,103.775,103.78,354999996.0
2007-06-15 18:43:00,103.78,103.8,103.78,103.79,455500000.0
2007-06-15 18:44:00,103.78,103.8,103.78,103.8,461400000.0
2007-06-15 18:45:00,103.8,103.8,103.8,103.8,30400000.0
2007-06-15 18:46:00,103.8,103.8,103.79,103.79,35200000.0
2007-06-15 18:47:00,103.79,103.795,103.79,103.79,135199997.0
2007-06-15 18:48:00,103.79,103.79,103.78,103.78,352399998.0
2007-06-15 18:49:00,103.78,103.79,103.77,103.79,650900000.0
2007-06-15 18:50:00,103.8,103.805,103.79,103.805,256899991.0
2007-06-15 18:51:00,103.8,103.82,103.79,103.82,482400007.0
2007-06-15 18:52:00,103.82,103.82,103.8,103.82,547199995.0
2007-06-15 18:53:00,103.82,103.82,103.805,103.805,359999994.0
2007-06-15 18:54:00,103.81,103.815,103.805,103.815,164800000.0
2007-06-15 18:55:00,103.82,103.82,103.8,103.8,170100002.0
2007-06-15 18:56:00,103.81,103.81,103.805,103.81,32000000.0
2007-06-15 18:57:00,103.8,103.81,103.8,103.81,20000000.0
2007-06-15 18:58:00,103.805,103.805,103.795,103.795,69600000.0
2007-06-15 18:59:00,103.8,103.8,103.77,103.78,1304899991.0
2007-06-15 19:00:00,103.79,103.79,103.78,103.79,140600000.0
2007-06-15 19:01:00,103.79,103.79,103.78,103.79,612000000.0
2007-06-15 19:02:00,103.79,103.79,103.77,103.77,226400001.0
2007-06-15 19:03:00,103.78,103.79,103.78,103.79,311399997.0
2007-06-15 19:04:00,103.79,103.79,103.79,103.79,36700000.0
2007-06-15 19:05:00,103.79,103.79,103.79,103.79,18300000.0
2007-06-15 19:06:00,103.79,103.81,103.79,103.81,833500000.0
2007-06-15 19:07:00,103.81,103.81,103.8,103.8,415199994.0
2007-06-15 19:08:00,103.8,103.81,103.795,103.81,595500001.0
2007-06-15 19:09:00,103.8,103.81,103.77,103.775,594099994.0
2007-06-15 19:10:00,103.78,103.79,103.76,103.785,628999997.0
2007-06-15 19:11:00,103.79,103.8,103.78,103.8,870299987.0
2007-06-15 19:12:00,103.79,103.79,103.78,103.79,342000003.0
2007-06-15 19:13:00,103.79,103.79,103.76,103.78,768900003.0
2007-06-15 19:14:00,103.78,103.79,103.78,103.78,1935900000.0
2007-06-15 19:15:00,103.78,103.78,103.78,103.78,391600002.0
2007-06-15 19:16:00,103.78,103.78,103.775,103.775,472600008.0
2007-06-15 19:17:00,103.79,103.79,103.75,103.76,1118899992.0
2007-06-15 19:18:00,103.76,103.77,103.755,103.76,724499999.0
2007-06-15 19:19:00,103.765,103.77,103.765,103.77,11200000.0
2007-06-15 19:20:00,103.77,103.77,103.74,103.75,363200000.0
2007-06-15 19:21:00,103.75,103.76,103.74,103.745,415799996.0
2007-06-15 19:22:00,103.745,103.75,103.73,103.74,303799998.0
2007-06-15 19:23:00,103.74,103.74,103.74,103.74,103999998.0
2007-06-15 19:24:00,103.745,103.755,103.74,103.745,250099995.0
2007-06-15 19:25:00,103.75,103.75,103.75,103.75,161099998.0
2007-06-15 19:26:00,103.75,103.76,103.745,103.75,308900000.0
2007-06-15 19:27:00,103.75,103.76,103.74,103.75,322799997.0
2007-06-15 19:28:00,103.75,103.76,103.74,103.76,426000002.0
2007-06-15 19:29:00,103.76,103.76,103.74,103.75,1152399992.0
2007-06-15 19:30:00,103.75,103.76,103.75,103.75,408800010.0
2007-06-15 19:31:00,103.75,103.77,103.74,103.75,1535700004.0
2007-06-15 19:32:00,103.75,103.76,103.75,103.75,544200000.0
2007-06-15 19:33:00,103.75,103.75,103.725,103.735,895199998.0
2007-06-15 19:34:00,103.735,103.75,103.73,103.74,817599999.0
2007-06-15 19:35:00,103.74,103.74,103.71,103.71,596799999.0
2007-06-15 19:36:00,103.71,103.73,103.71,103.73,221599995.0
2007-06-15 19:37:00,103.73,103.73,103.71,103.72,692100006.0
2007-06-15 19:38:00,103.73,103.73,103.71,103.73,101600002.0
2007-06-15 19:39:00,103.73,103.73,103.7,103.72,1287499992.0
2007-06-15 19:40:00,103.72,103.72,103.71,103.72,843599996.0
2007-06-15 19:41:00,103.69,103.712,103.666,103.69,2118099979.0
2007-06-15 19:42:00,103.72,103.72,103.72,103.72,66199998.0
2007-06-15 19:43:00,103.72,103.72,103.71,103.71,133200001.0
2007-06-15 19:44:00,103.71,103.72,103.71,103.72,568299995.0
2007-06-15 19:45:00,103.72,103.72,103.7,103.7,268599998.0
2007-06-15 19:46:00,103.7,103.72,103.7,103.71,533400003.0
2007-06-15 19:47:00,103.72,103.72,103.71,103.72,275900005.0
2007-06-15 19:48:00,103.72,103.72,103.71,103.715,368499996.0
2007-06-15 19:49:00,103.72,103.73,103.72,103.73,309100002.0
2007-06-15 19:50:00,103.73,103.74,103.72,103.72,451899996.0
2007-06-15 19:51:00,103.73,103.74,103.72,103.73,953099984.0
2007-06-15 19:52:00,103.74,103.75,103.735,103.75,252000000.0
2007-06-15 19:53:00,103.75,103.75,103.74,103.745,189599999.0
2007-06-15 19:54:00,103.75,103.76,103.75,103.76,74299999.0
2007-06-15 19:55:00,103.76,103.77,103.75,103.76,386600001.0
2007-06-15 19:56:00,103.76,103.77,103.755,103.77,331799998.0
2007-06-15 19:57:00,103.77,103.78,103.77,103.78,308499999.0
2007-06-15 19:58:00,103.78,103.78,103.76,103.76,306399996.0
2007-06-15 19:59:00,103.76,103.77,103.76,103.77,299199999.0
2007-06-15 20:00:00,103.77,103.78,103.76,103.78,682499999.0
2007-06-15 20:01:00,103.78,103.805,103.78,103.805,411599992.0
2007-06-15 20:02:00,103.8,103.81,103.79,103.8,219399998.0
2007-06-15 20:03:00,103.8,103.82,103.8,103.81,333799995.0
2007-06-15 20:04:00,103.81,103.81,103.8,103.8,170200000.0
2007-06-15 20:05:00,103.8,103.81,103.8,103.805,338000004.0
2007-06-15 20:06:00,103.81,103.84,103.81,103.83,312000000.0
2007-06-15 20:07:00,103.83,103.83,103.82,103.82,318499999.0
2007-06-15 20:08:00,103.82,103.83,103.8,103.82,798500004.0
2007-06-15 20:09:00,103.83,103.83,103.82,103.83,293599997.0
2007-06-15 20:10:00,103.825,103.83,103.815,103.815,536799993.0
2007-06-15 20:11:00,103.82,103.845,103.81,103.845,593799996.0
2007-06-15 20:12:00,103.845,103.87,103.835,103.86,1489899988.0
2007-06-15 20:13:00,103.87,103.89,103.87,103.87,704100006.0
2007-06-15 20:14:00,103.87,103.87,103.85,103.87,1271799996.0
2007-06-15 20:15:00,103.865,103.865,103.85,103.85,266800000.0
2007-06-15 20:16:00,103.85,103.86,103.85,103.86,114100000.0
2007-06-15 20:17:00,103.86,103.87,103.85,103.87,272400003.0
2007-06-15 20:18:00,103.87,103.89,103.855,103.89,971000018.0
2007-06-15 20:19:00,103.89,103.89,103.84,103.84,779200003.0
2007-06-15 20:20:00,103.84,103.86,103.84,103.84,458399995.0
2007-06-15 20:21:00,103.84,103.86,103.84,103.86,482299997.0
2007-06-15 20:22:00,103.86,103.87,103.86,103.87,302199995.0
2007-06-15 20:23:00,103.87,103.87,103.87,103.87,85799999.0
2007-06-15 20:24:00,103.87,103.87,103.86,103.87,214200004.0
2007-06-15 20:25:00,103.87,103.87,103.845,103.845,388799997.0
2007-06-15 20:26:00,103.85,103.85,103.83,103.85,594000000.0
2007-06-15 20:27:00,103.845,103.86,103.84,103.84,903200002.0
2007-06-15 20:28:00,103.85,103.85,103.82,103.82,681200005.0
2007-06-15 20:29:00,103.83,103.87,103.83,103.87,494499997.0
2007-06-15 20:30:00,103.87,103.87,103.84,103.845,437999999.0
2007-06-15 20:31:00,103.85,103.85,103.85,103.85,3900000.0
2007-06-15 20:32:00,103.85,103.85,103.85,103.85,4800000.0
2007-06-15 20:33:00,103.845,103.85,103.84,103.85,51900001.0
2007-06-15 20:34:00,103.85,103.85,103.84,103.84,145499998.0
2007-06-15 20:35:00,103.84,103.84,103.81,103.84,502999996.0
2007-06-15 20:36:00,103.84,103.87,103.84,103.855,679800001.0
2007-06-15 20:37:00,103.86,103.86,103.86,103.86,56000000.0
2007-06-15 20:38:00,103.86,103.87,103.845,103.845,329600000.0
2007-06-15 20:39:00,103.85,103.85,103.85,103.85,48800000.0
2007-06-15 20:40:00,103.85,103.86,103.85,103.86,222399998.0
2007-06-15 20:41:00,103.85,103.87,103.85,103.87,294899996.0
2007-06-15 20:42:00,103.87,103.87,103.85,103.86,557299992.0
2007-06-15 20:43:00,103.87,103.87,103.865,103.87,124700000.0
2007-06-15 20:44:00,103.87,103.87,103.86,103.87,76599999.0
2007-06-15 20:45:00,103.87,103.87,103.85,103.865,239800001.0
2007-06-15 20:46:00,103.87,103.87,103.855,103.86,556199994.0
2007-06-15 20:47:00,103.87,103.875,103.86,103.87,845499990.0
2007-06-15 20:48:00,103.87,103.87,103.86,103.87,253100001.0
2007-06-15 20:49:00,103.87,103.88,103.865,103.87,450900007.0
2007-06-15 20:50:00,103.87,103.89,103.87,103.87,1035200007.0
2007-06-15 20:51:00,103.88,103.89,103.87,103.87,605999994.0
2007-06-15 20:52:00,103.87,103.89,103.87,103.89,482799996.0
2007-06-15 20:53:00,103.89,103.895,103.87,103.885,970599988.0
2007-06-15 20:54:00,103.885,103.89,103.86,103.88,643600003.0
2007-06-15 20:55:00,103.88,103.89,103.87,103.89,374000007.0
2007-06-15 20:56:00,103.89,103.9,103.885,103.9,417699992.0
2007-06-15 20:57:00,103.9,103.91,103.89,103.9,498799994.0
2007-06-15 20:58:00,103.9,103.925,103.88,103.9,1293599992.0
2007-06-15 20:59:00,103.89,103.91,103.88,103.91,744699992.0
2007-06-15 21:00:00,103.92,103.92,103.85,103.85,1260899993.0
2007-06-15 21:01:00,103.85,103.87,103.85,103.86,342700001.0
2007-06-15 21:02:00,103.86,103.87,103.86,103.87,338399998.0
2007-06-15 21:03:00,103.87,103.89,103.86,103.89,400899997.0
2007-06-15 21:04:00,103.88,103.89,103.88,103.88,66200002.0
2007-06-15 21:05:00,103.88,103.88,103.88,103.88,10400000.0
2007-06-15 21:06:00,103.88,103.9,103.875,103.89,275099999.0
2007-06-15 21:07:00,103.879,103.89,103.856,103.89,614000003.0
2007-06-15 21:08:00,103.89,103.9,103.89,103.89,132000002.0
2007-06-15 21:09:00,103.895,103.9,103.89,103.895,282499997.0
2007-06-15 21:10:00,103.9,103.9,103.895,103.9,102400000.0
2007-06-15 21:11:00,103.9,103.9,103.88,103.89,445499995.0
2007-06-15 21:12:00,103.9,103.9,103.9,103.9,97600000.0
2007-06-15 21:13:00,103.9,103.91,103.89,103.9,285000005.0
2007-06-15 21:14:00,103.9,103.91,103.9,103.9,189600004.0
2007-06-15 21:15:00,103.91,103.91,103.91,103.91,4000000.0
2007-06-15 21:16:00,103.91,103.91,103.895,103.895,166400000.0
2007-06-15 21:17:00,103.9,103.9,103.88,103.89,321699997.0
2007-06-15 21:18:00,103.89,103.89,103.885,103.89,230500000.0
2007-06-15 21:19:00,103.89,103.89,103.86,103.87,134000002.0
2007-06-15 21:20:00,103.86,103.87,103.83,103.84,424100000.0
2007-06-15 21:21:00,103.84,103.87,103.84,103.86,298400000.0
2007-06-15 21:22:00,103.86,103.87,103.85,103.86,222100000.0
2007-06-15 21:23:00,103.86,103.87,103.85,103.86,356400000.0
2007-06-15 21:24:00,103.86,103.88,103.86,103.88,638500002.0
2007-06-15 21:25:00,103.88,103.88,103.88,103.88,116000000.0
2007-06-15 21:26:00,103.88,103.88,103.87,103.88,86600002.0
2007-06-15 21:27:00,103.89,103.89,103.87,103.88,341299995.0
2007-06-15 21:28:00,103.87,103.888,103.847,103.879,159899999.0
2007-06-15 21:29:00,103.88,103.88,103.88,103.88,210199997.0
2007-06-15 21:30:00,103.88,103.88,103.87,103.87,309600006.0
2007-06-15 21:31:00,103.87,103.89,103.87,103.88,264599999.0
2007-06-15 21:32:00,103.88,103.885,103.88,103.88,75100001.0
2007-06-15 21:33:00,103.88,103.88,103.88,103.88,149600002.0
2007-06-15 21:34:00,103.88,103.88,103.88,103.88,96800000.0
2007-06-15 21:35:00,103.89,103.89,103.89,103.89,122499997.0
2007-06-15 21:36:00,103.89,103.89,103.89,103.89,4000000.0
2007-06-15 21:37:00,103.885,103.885,103.87,103.88,654399995.0
2007-06-15 21:38:00,103.88,103.88,103.88,103.88,32800000.0
2007-06-15 21:39:00,103.88,103.88,103.87,103.87,289599998.0
2007-06-15 21:40:00,103.87,103.87,103.87,103.87,121599996.0
2007-06-15 21:41:00,103.87,103.87,103.87,103.87,120799995.0
2007-06-15 21:42:00,103.87,103.875,103.87,103.87,493599991.0
2007-06-15 21:43:00,103.87,103.885,103.87,103.87,168799995.0
2007-06-15 21:44:00,103.875,103.9,103.875,103.88,203899997.0
2007-06-15 21:45:00,103.858,103.873,103.85,103.873,565800001.0
2007-06-15 21:46:00,103.843,103.858,103.829,103.847,451799999.0
2007-06-15 21:47:00,103.88,103.88,103.88,103.88,73600000.0
2007-06-15 21:48:00,103.88,103.88,103.86,103.86,195900000.0
2007-06-15 21:49:00,103.87,103.88,103.86,103.88,397799997.0
2007-06-15 21:50:00,103.88,103.89,103.87,103.885,332500005.0
2007-06-15 21:51:00,103.885,103.885,103.88,103.88,32799999.0
2007-06-15 21:52:00,103.89,103.89,103.89,103.89,80299998.0
2007-06-15 21:53:00,103.89,103.89,103.89,103.89,286300003.0
2007-06-15 21:54:00,103.89,103.91,103.88,103.91,402500013.0
2007-06-15 21:55:00,103.9,103.91,103.9,103.91,110599996.0
2007-06-15 21:56:00,103.91,103.92,103.91,103.92,149399998.0
2007-06-15 21:57:00,103.93,103.935,103.92,103.925,363199993.0
2007-06-15 21:58:00,103.925,103.95,103.92,103.94,350699991.0
2007-06-15 21:59:00,103.94,103.95,103.94,103.95,574399999.0
2007-06-15 22:00:00,103.95,103.95,103.93,103.94,109599999.0
2007-06-15 22:01:00,103.94,103.95,103.94,103.94,407199995.0
2007-06-15 22:02:00,103.94,103.94,103.94,103.94,137599999.0
2007-06-15 22:03:00,103.94,103.94,103.93,103.93,136000000.0
2007-06-15 22:04:00,103.916,103.928,103.893,103.92,140800000.0
2007-06-15 22:05:00,103.93,103.93,103.92,103.92,93600000.0
2007-06-15 22:06:00,103.92,103.94,103.91,103.92,448300002.0
2007-06-15 22:07:00,103.93,103.93,103.9,103.9,271199998.0
2007-06-15 22:08:00,103.9,103.91,103.9,103.9,162400000.0
2007-06-15 22:09:00,103.885,103.925,103.885,103.902,239699996.0
2007-06-15 22:10:00,103.905,103.905,103.9,103.9,136000000.0
2007-06-15 22:11:00,103.9,103.9,103.89,103.9,716299999.0
2007-06-15 22:12:00,103.9,103.9,103.895,103.895,47200000.0
2007-06-15 22:13:00,103.9,103.91,103.9,103.91,87200000.0
2007-06-15 22:14:00,103.91,103.91,103.88,103.9,188800000.0
2007-06-15 22:15:00,103.885,103.888,103.885,103.885,553699992.0
2007-06-15 22:16:00,103.9,103.9,103.9,103.9,121600000.0
2007-06-15 22:17:00,103.88,103.9,103.88,103.9,84000000.0
2007-06-15 22:18:00,103.9,103.9,103.9,103.9,340800000.0
2007-06-15 22:19:00,103.9,103.9,103.88,103.895,112000000.0
2007-06-15 22:20:00,103.9,103.9,103.9,103.9,12000000.0
2007-06-15 22:21:00,103.885,103.895,103.885,103.885,375399995.0
2007-06-15 22:22:00,103.9,103.9,103.87,103.87,43900000.0
2007-06-15 22:23:00,103.87,103.89,103.87,103.89,144800000.0
2007-06-15 22:24:00,103.89,103.89,103.86,103.86,197800000.0
2007-06-15 22:25:00,103.89,103.9,103.89,103.9,162400000.0
2007-06-15 22:26:00,103.9,103.9,103.87,103.89,288799997.0
2007-06-15 22:27:00,103.89,103.89,103.87,103.89,163199999.0
2007-06-15 22:28:00,103.89,103.9,103.89,103.9,232599995.0
2007-06-15 22:29:00,103.881,103.882,103.86,103.879,96700000.0
2007-06-15 22:30:00,103.9,103.9,103.89,103.9,116700000.0
2007-06-15 22:31:00,103.91,103.91,103.9,103.9,336199995.0
2007-06-15 22:32:00,103.895,103.904,103.881,103.881,159499998.0
2007-06-15 22:33:00,103.92,103.92,103.92,103.92,100000000.0
2007-06-15 22:34:00,103.92,103.92,103.92,103.92,79500000.0
2007-06-15 22:35:00,103.92,103.93,103.9,103.93,90100000.0
2007-06-15 22:36:00,103.93,103.93,103.9,103.92,48500000.0
2007-06-15 22:37:00,103.92,103.93,103.9,103.92,120600000.0
2007-06-15 22:38:00,103.915,103.92,103.9,103.9,240199998.0
2007-06-15 22:39:00,103.9,103.9,103.9,103.9,71700000.0
2007-06-15 22:40:00,103.9,103.9,103.9,103.9,23900000.0
2007-06-15 22:41:00,103.905,103.91,103.9,103.9,285299999.0
2007-06-15 22:42:00,103.887,103.904,103.855,103.857,554699995.0
2007-06-15 22:43:00,103.9,103.9,103.89,103.89,36800000.0
2007-06-15 22:44:00,103.89,103.9,103.89,103.9,136299998.0
2007-06-15 22:45:00,103.9,103.9,103.89,103.89,314200000.0
2007-06-15 22:46:00,103.9,103.91,103.9,103.9,268400000.0
2007-06-15 22:47:00,103.91,103.92,103.89,103.91,278300000.0
2007-06-15 22:48:00,103.91,103.91,103.91,103.91,51700000.0
2007-06-15 22:49:00,103.915,103.92,103.915,103.92,20000000.0
2007-06-15 22:50:00,103.9,103.909,103.884,103.884,241600000.0
2007-06-15 22:51:00,103.92,103.92,103.9,103.915,88599999.0
2007-06-15 22:52:00,103.92,103.92,103.92,103.92,8000000.0
2007-06-15 22:53:00,103.92,103.92,103.9,103.9,55700000.0
2007-06-15 22:54:00,103.9,103.915,103.88,103.91,530700000.0
2007-06-15 22:55:00,103.91,103.92,103.89,103.92,290100000.0
2007-06-15 22:56:00,103.91,103.93,103.91,103.92,183400000.0
2007-06-15 22:57:00,103.915,103.93,103.915,103.925,128000000.0
2007-06-15 22:58:00,103.93,103.94,103.9,103.93,362600000.0
2007-06-15 22:59:00,103.93,103.94,103.91,103.93,95200000.0
2007-06-17 23:00:00,103.688,103.873,103.637,103.702,988799990.0
2007-06-17 23:01:00,103.673,103.711,103.652,103.708,217499999.0
2007-06-17 23:02:00,103.71,103.74,103.71,103.74,36000000.0
2007-06-17 23:03:00,103.75,103.79,103.73,103.73,68000000.0
2007-06-17 23:04:00,103.74,103.74,103.73,103.73,8000000.0
2007-06-17 23:05:00,103.73,103.74,103.73,103.74,24000000.0
2007-06-17 23:06:00,103.69,103.69,103.69,103.69,4000000.0
2007-06-17 23:07:00,103.67,103.74,103.67,103.74,52000000.0
2007-06-17 23:08:00,103.73,103.75,103.73,103.75,52000000.0
2007-06-17 23:09:00,103.75,103.76,103.74,103.76,120100000.0
2007-06-17 23:10:00,103.76,103.76,103.74,103.74,20000000.0
2007-06-17 23:11:00,103.72,103.74,103.705,103.735,214600000.0
2007-06-17 23:12:00,103.75,103.75,103.75,103.75,12000000.0
2007-06-17 23:13:00,103.75,103.75,103.685,103.685,50000000.0
2007-06-17 23:14:00,103.71,103.75,103.705,103.74,106300000.0
2007-06-17 23:15:00,103.74,103.75,103.74,103.75,12000000.0
2007-06-17 23:16:00,103.75,103.75,103.71,103.75,132000000.0
2007-06-17 23:17:00,103.74,103.74,103.74,103.74,18300000.0
2007-06-17 23:18:00,103.74,103.74,103.74,103.74,12000000.0
2007-06-17 23:19:00,103.74,103.74,103.74,103.74,20000000.0
2007-06-17 23:20:00,103.74,103.74,103.74,103.74,44000000.0
2007-06-17 23:21:00,103.74,103.74,103.72,103.72,16000000.0
2007-06-17 23:22:00,103.72,103.74,103.72,103.74,80000000.0
2007-06-17 23:23:00,103.74,103.74,103.73,103.74,42000000.0
2007-06-17 23:24:00,103.74,103.74,103.73,103.74,30300000.0
2007-06-17 23:25:00,103.74,103.76,103.73,103.76,40000000.0
2007-06-17 23:26:00,103.75,103.75,103.74,103.74,12000000.0
2007-06-17 23:27:00,103.73,103.75,103.73,103.74,20000000.0
2007-06-17 23:28:00,103.74,103.74,103.73,103.73,12000000.0
2007-06-17 23:29:00,103.73,103.73,103.73,103.73,44000000.0
2007-06-17 23:30:00,103.71,103.71,103.71,103.71,12000000.0
2007-06-17 23:31:00,103.72,103.75,103.7,103.71,118700000.0
2007-06-17 23:32:00,103.71,103.74,103.71,103.74,71500000.0
2007-06-17 23:33:00,103.75,103.76,103.725,103.73,74100000.0
2007-06-17 23:34:00,103.73,103.745,103.725,103.745,111800000.0
2007-06-17 23:35:00,103.75,103.77,103.74,103.76,44000000.0
2007-06-17 23:36:00,103.76,103.79,103.76,103.79,12000000.0
2007-06-17 23:37:00,103.79,103.79,103.735,103.735,58900000.0
2007-06-17 23:38:00,103.78,103.78,103.78,103.78,12000000.0
2007-06-17 23:39:00,103.779,103.779,103.778,103.778,3200000.0
2007-06-17 23:40:00,103.78,103.78,103.745,103.745,30000000.0
2007-06-17 23:41:00,103.77,103.78,103.745,103.78,58900000.0
2007-06-17 23:42:00,103.78,103.78,103.77,103.78,16000000.0
2007-06-17 23:43:00,103.76,103.772,103.754,103.765,417199997.0
2007-06-17 23:44:00,103.78,103.79,103.76,103.79,44000000.0
2007-06-17 23:45:00,103.78,103.79,103.76,103.79,49500000.0
2007-06-17 23:46:00,103.79,103.85,103.78,103.85,36000000.0
2007-06-17 23:47:00,103.85,103.89,103.84,103.89,124000000.0
2007-06-17 23:48:00,103.89,103.9,103.88,103.88,44000000.0
2007-06-17 23:49:00,103.88,103.89,103.88,103.89,60000000.0
2007-06-17 23:50:00,103.89,103.9,103.89,103.9,24000000.0
2007-06-17 23:51:00,103.9,103.9,103.9,103.9,8000000.0
2007-06-17 23:52:00,103.88,103.9,103.88,103.88,19600000.0
2007-06-17 23:53:00,103.88,103.9,103.88,103.9,12500000.0
2007-06-17 23:54:00,103.88,103.9,103.87,103.87,14400000.0
2007-06-17 23:55:00,103.89,103.89,103.88,103.88,42000000.0
2007-06-17 23:56:00,103.87,103.89,103.87,103.87,99200000.0
2007-06-17 23:57:00,103.88,103.89,103.87,103.88,61900000.0
2007-06-17 23:58:00,103.88,103.88,103.87,103.87,52000000.0
2007-06-17 23:59:00,103.88,103.89,103.88,103.89,13200000.0
2007-06-18 00:00:00,103.88,103.9,103.88,103.9,65200000.0
2007-06-18 00:01:00,103.9,103.9,103.9,103.9,8000000.0
2007-06-18 00:02:00,103.9,103.9,103.88,103.9,22400000.0
2007-06-18 00:03:00,103.88,103.9,103.88,103.9,26400000.0
2007-06-18 00:04:00,103.88,103.9,103.88,103.9,53200000.0
2007-06-18 00:05:00,103.89,103.89,103.88,103.89,34800000.0
2007-06-18 00:06:00,103.87,103.873,103.862,103.867,97299998.0
2007-06-18 00:07:00,103.89,103.89,103.89,103.89,8000000.0
2007-06-18 00:08:00,103.89,103.9,103.88,103.88,35600000.0
2007-06-18 00:09:00,103.89,103.9,103.89,103.89,58400000.0
2007-06-18 00:10:00,103.89,103.91,103.89,103.9,82400000.0
2007-06-18 00:11:00,103.9,103.9,103.88,103.88,56800000.0
2007-06-18 00:12:00,103.89,103.89,103.89,103.89,71200000.0
2007-06-18 00:13:00,103.89,103.9,103.89,103.9,179600002.0
2007-06-18 00:14:00,103.9,103.9,103.9,103.9,23200000.0
2007-06-18 00:15:00,103.87,103.87,103.865,103.87,226499997.0
2007-06-18 00:16:00,103.9,103.9,103.9,103.9,39200000.0
2007-06-18 00:17:00,103.9,103.9,103.89,103.89,410800000.0
2007-06-18 00:18:00,103.91,103.91,103.91,103.91,25000000.0
2007-06-18 00:19:00,103.91,103.91,103.9,103.91,51400000.0
2007-06-18 00:20:00,103.91,103.91,103.91,103.91,43300000.0
2007-06-18 00:21:00,103.91,103.91,103.91,103.91,29900000.0
2007-06-18 00:22:00,103.91,103.91,103.9,103.9,65999999.0
2007-06-18 00:23:00,103.91,103.91,103.91,103.91,49700000.0
2007-06-18 00:24:00,103.91,103.91,103.9,103.9,32800000.0
2007-06-18 00:25:00,103.9,103.91,103.9,103.91,67900000.0
2007-06-18 00:26:00,103.91,103.91,103.89,103.91,83100000.0
2007-06-18 00:27:00,103.9,103.91,103.9,103.9,51200000.0
2007-06-18 00:28:00,103.91,103.92,103.91,103.92,39800000.0
2007-06-18 00:29:00,103.92,103.92,103.91,103.91,20000000.0
2007-06-18 00:30:00,103.91,103.93,103.9,103.93,268000000.0
2007-06-18 00:31:00,103.92,103.93,103.92,103.93,139500000.0
2007-06-18 00:32:00,103.92,103.94,103.92,103.94,454399997.0
2007-06-18 00:33:00,103.95,103.95,103.9,103.94,1590199997.0
2007-06-18 00:34:00,103.95,103.97,103.925,103.94,622499991.0
2007-06-18 00:35:00,103.94,103.95,103.92,103.95,549300000.0
2007-06-18 00:36:00,103.94,103.95,103.93,103.94,353200000.0
2007-06-18 00:37:00,103.94,103.97,103.93,103.94,701499994.0
2007-06-18 00:38:00,103.94,103.97,103.94,103.97,212299995.0
2007-06-18 00:39:00,103.97,103.97,103.94,103.97,605699997.0
2007-06-18 00:40:00,103.94,103.98,103.94,103.98,481099998.0
2007-06-18 00:41:00,103.98,103.98,103.98,103.98,113700000.0
2007-06-18 00:42:00,103.98,103.98,103.98,103.98,87200000.0
2007-06-18 00:43:00,103.98,103.98,103.97,103.97,117399999.0
2007-06-18 00:44:00,103.97,103.98,103.95,103.97,88399999.0
2007-06-18 00:45:00,103.97,103.98,103.96,103.98,153500000.0
2007-06-18 00:46:00,103.98,103.98,103.98,103.98,50400000.0
2007-06-18 00:47:00,103.98,103.98,103.94,103.95,120200000.0
2007-06-18 00:48:00,103.95,103.95,103.95,103.95,6000000.0
2007-06-18 00:49:00,103.94,103.96,103.93,103.95,568200007.0
2007-06-18 00:50:00,103.95,103.97,103.94,103.94,443400003.0
2007-06-18 00:51:00,103.94,103.94,103.93,103.93,33100000.0
2007-06-18 00:52:00,103.93,103.95,103.93,103.95,182600002.0
2007-06-18 00:53:00,103.95,103.96,103.95,103.95,239700007.0
2007-06-18 00:54:00,103.95,103.95,103.94,103.94,262699998.0
2007-06-18 00:55:00,103.95,103.95,103.94,103.94,180300000.0
2007-06-18 00:56:00,103.95,103.98,103.935,103.97,188600003.0
2007-06-18 00:57:00,103.95,103.99,103.95,103.99,148000000.0
2007-06-18 00:58:00,103.99,103.99,103.97,103.98,295100000.0
2007-06-18 00:59:00,103.98,104.03,103.98,104.02,429699999.0
2007-06-18 01:00:00,104.02,104.05,104.005,104.02,666099998.0
2007-06-18 01:01:00,104.02,104.04,104.02,104.02,459400001.0
2007-06-18 01:02:00,104.02,104.04,104.02,104.02,421399997.0
2007-06-18 01:03:00,104.02,104.03,104.02,104.02,413199993.0
2007-06-18 01:04:00,104.02,104.04,104.0,104.03,450099998.0
2007-06-18 01:05:00,104.03,104.04,104.02,104.02,218900000.0
2007-06-18 01:06:00,104.02,104.02,103.99,104.0,549700000.0
2007-06-18 01:07:00,104.0,104.0,103.98,103.99,241600000.0
2007-06-18 01:08:00,103.99,104.0,103.99,103.99,102200000.0
2007-06-18 01:09:00,103.99,103.99,103.98,103.98,175099999.0
2007-06-18 01:10:00,103.98,104.0,103.97,104.0,490599999.0
2007-06-18 01:11:00,104.0,104.02,103.99,104.02,143200000.0
2007-06-18 01:12:00,104.02,104.02,104.01,104.01,51199999.0
2007-06-18 01:13:00,104.01,104.02,104.01,104.01,388599997.0
2007-06-18 01:14:00,104.01,104.01,103.96,103.97,428400001.0
2007-06-18 01:15:00,103.97,103.98,103.96,103.965,413200006.0
2007-06-18 01:16:00,103.97,103.98,103.96,103.97,183000000.0
2007-06-18 01:17:00,103.97,103.97,103.965,103.97,104800000.0
2007-06-18 01:18:00,103.97,103.98,103.96,103.98,291699998.0
2007-06-18 01:19:00,103.98,103.98,103.97,103.98,190300000.0
2007-06-18 01:20:00,103.97,104.02,103.97,104.0,897699994.0
2007-06-18 01:21:00,104.0,104.03,103.99,104.03,480399996.0
2007-06-18 01:22:00,104.02,104.03,104.02,104.025,62499999.0
2007-06-18 01:23:00,104.03,104.03,104.01,104.01,312799994.0
2007-06-18 01:24:00,104.01,104.02,104.0,104.0,154799998.0
2007-06-18 01:25:00,104.0,104.02,104.0,104.01,492899992.0
2007-06-18 01:26:00,104.02,104.03,104.01,104.03,109599999.0
2007-06-18 01:27:00,104.02,104.02,104.0,104.0,245600001.0
2007-06-18 01:28:00,104.01,104.03,104.01,104.03,230399997.0
2007-06-18 01:29:00,104.03,104.03,104.01,104.01,538799998.0
2007-06-18 01:30:00,104.02,104.02,103.99,104.005,489199998.0
2007-06-18 01:31:00,104.005,104.01,103.98,103.98,550599995.0
2007-06-18 01:32:00,103.99,103.99,103.99,103.99,196799999.0
2007-06-18 01:33:00,103.99,104.01,103.98,104.01,394899993.0
2007-06-18 01:34:00,104.01,104.02,104.0,104.01,183900000.0
2007-06-18 01:35:00,104.01,104.01,104.01,104.01,124399998.0
2007-06-18 01:36:00,104.01,104.01,104.01,104.01,98100003.0
2007-06-18 01:37:00,104.01,104.01,104.01,104.01,130800004.0
2007-06-18 01:38:00,104.01,104.02,104.01,104.015,690500005.0
2007-06-18 01:39:00,104.015,104.04,104.015,104.02,114900000.0
2007-06-18 01:40:00,104.015,104.05,104.0,104.02,632699997.0
2007-06-18 01:41:00,104.025,104.06,104.01,104.06,283799999.0
2007-06-18 01:42:00,104.05,104.06,104.05,104.05,288799998.0
2007-06-18 01:43:00,104.05,104.06,104.04,104.06,94000000.0
2007-06-18 01:44:00,104.05,104.05,104.03,104.03,714999996.0
2007-06-18 01:45:00,104.04,104.05,104.04,104.05,651199992.0
2007-06-18 01:46:00,104.05,104.05,104.03,104.045,843700010.0
2007-06-18 01:47:00,104.05,104.05,104.045,104.05,90600000.0
2007-06-18 01:48:00,104.05,104.05,104.05,104.05,5600000.0
2007-06-18 01:49:00,104.05,104.05,104.04,104.05,212400000.0
2007-06-18 01:50:00,104.05,104.05,104.04,104.05,484300007.0
2007-06-18 01:51:00,104.05,104.05,104.0,104.02,642700004.0
2007-06-18 01:52:00,104.02,104.02,103.99,104.01,2021799999.0
2007-06-18 01:53:00,104.01,104.01,103.99,104.01,276600007.0
2007-06-18 01:54:00,104.01,104.015,104.01,104.015,693699998.0
2007-06-18 01:55:00,104.02,104.025,104.01,104.025,294000002.0
2007-06-18 01:56:00,104.03,104.04,104.03,104.04,102500000.0
2007-06-18 01:57:00,104.03,104.05,104.02,104.05,508800000.0
2007-06-18 01:58:00,104.05,104.06,104.03,104.06,341900001.0
2007-06-18 01:59:00,104.06,104.07,104.03,104.05,714099991.0
2007-06-18 02:00:00,104.05,104.06,104.02,104.05,546700000.0
2007-06-18 02:01:00,104.05,104.05,104.03,104.03,445500000.0
2007-06-18 02:02:00,104.03,104.04,104.0,104.02,766399997.0
2007-06-18 02:03:00,104.02,104.03,104.0,104.0,413600006.0
2007-06-18 02:04:00,104.0,104.01,103.97,103.98,1965899997.0
2007-06-18 02:05:00,103.98,104.0,103.98,103.99,1501899989.0
2007-06-18 02:06:00,104.0,104.0,103.99,104.0,471099993.0
2007-06-18 02:07:00,104.0,104.01,103.97,103.99,1277399997.0
2007-06-18 02:08:00,103.99,103.99,103.98,103.99,805399999.0
2007-06-18 02:09:00,103.99,103.99,103.95,103.96,940999994.0
2007-06-18 02:10:00,103.96,103.97,103.905,103.91,1967199989.0
2007-06-18 02:11:00,103.91,103.92,103.9,103.91,1017599993.0
2007-06-18 02:12:00,103.91,103.92,103.88,103.9,1707699996.0
2007-06-18 02:13:00,103.9,103.9,103.83,103.84,1744899996.0
2007-06-18 02:14:00,103.81,103.82,103.77,103.77,1798999992.0
2007-06-18 02:15:00,103.8,103.81,103.79,103.81,1798999992.0
2007-06-18 02:16:00,103.8,103.8,103.75,103.79,1643399993.0
2007-06-18 02:17:00,103.79,103.79,103.705,103.71,2128299994.0
2007-06-18 02:18:00,103.71,103.75,103.71,103.75,1038099997.0
2007-06-18 02:19:00,103.75,103.76,103.74,103.74,958700001.0
2007-06-18 02:20:00,103.74,103.75,103.72,103.72,1115300002.0
2007-06-18 02:21:00,103.73,103.76,103.73,103.75,674099997.0
2007-06-18 02:22:00,103.75,103.78,103.75,103.775,1456199990.0
2007-06-18 02:23:00,103.775,103.8,103.77,103.79,497199992.0
2007-06-18 02:24:00,103.79,103.8,103.79,103.79,825799996.0
2007-06-18 02:25:00,103.79,103.8,103.77,103.8,1113199994.0
2007-06-18 02:26:00,103.8,103.8,103.79,103.79,376000004.0
2007-06-18 02:27:00,103.8,103.83,103.79,103.82,1619199994.0
2007-06-18 02:28:00,103.82,103.82,103.8,103.8,556800001.0
2007-06-18 02:29:00,103.8,103.81,103.8,103.81,258899997.0
2007-06-18 02:30:00,103.8,103.83,103.8,103.8,609200005.0
2007-06-18 02:31:00,103.81,103.81,103.8,103.8,251399998.0
2007-06-18 02:32:00,103.8,103.81,103.8,103.8,415599995.0
2007-06-18 02:33:00,103.81,103.81,103.8,103.81,689500009.0
2007-06-18 02:34:00,103.81,103.82,103.81,103.82,840799997.0
2007-06-18 02:35:00,103.82,103.83,103.81,103.83,1012500001.0
2007-06-18 02:36:00,103.83,103.83,103.82,103.82,326399999.0
2007-06-18 02:37:00,103.82,103.84,103.82,103.83,511000000.0
2007-06-18 02:38:00,103.83,103.84,103.83,103.84,88700000.0
2007-06-18 02:39:00,103.83,103.85,103.83,103.85,758199991.0
2007-06-18 02:40:00,103.85,103.85,103.83,103.83,551999987.0
2007-06-18 02:41:00,103.83,103.85,103.83,103.85,468499999.0
2007-06-18 02:42:00,103.85,103.85,103.835,103.835,104499998.0
2007-06-18 02:43:00,103.835,103.85,103.83,103.835,332300002.0
2007-06-18 02:44:00,103.84,103.86,103.84,103.86,630299995.0
2007-06-18 02:45:00,103.86,103.89,103.85,103.89,1435299990.0
2007-06-18 02:46:00,103.89,103.89,103.88,103.89,637200000.0
2007-06-18 02:47:00,103.885,103.9,103.88,103.9,732000001.0
2007-06-18 02:48:00,103.9,103.91,103.89,103.9,682799994.0
2007-06-18 02:49:00,103.9,103.93,103.9,103.92,1516899999.0
2007-06-18 02:50:00,103.915,103.92,103.9,103.91,448800000.0
2007-06-18 02:51:00,103.91,103.91,103.89,103.89,275699997.0
2007-06-18 02:52:00,103.89,103.93,103.89,103.93,1368399995.0
2007-06-18 02:53:00,103.93,103.95,103.93,103.95,395900000.0
2007-06-18 02:54:00,103.96,103.96,103.92,103.935,528799993.0
2007-06-18 02:55:00,103.935,103.97,103.915,103.93,1259999998.0
2007-06-18 02:56:00,103.94,103.95,103.93,103.94,734199996.0
2007-06-18 02:57:00,103.94,103.95,103.92,103.95,1342299985.0
2007-06-18 02:58:00,103.95,103.95,103.93,103.95,330399998.0
2007-06-18 02:59:00,103.95,103.95,103.93,103.95,605199995.0
2007-06-18 03:00:00,103.95,103.95,103.94,103.94,428400000.0
2007-06-18 03:01:00,103.95,103.95,103.92,103.92,874399999.0
2007-06-18 03:02:00,103.92,103.95,103.91,103.92,772200009.0
2007-06-18 03:03:00,103.92,103.94,103.91,103.94,350299995.0
2007-06-18 03:04:00,103.94,103.94,103.935,103.935,325600000.0
2007-06-18 03:05:00,103.935,103.96,103.935,103.95,799700005.0
2007-06-18 03:06:00,103.96,103.98,103.95,103.97,440599994.0
2007-06-18 03:07:00,103.97,103.98,103.97,103.97,855700000.0
2007-06-18 03:08:00,103.97,103.98,103.96,103.97,544700008.0
2007-06-18 03:09:00,103.97,103.97,103.96,103.97,260799999.0
2007-06-18 03:10:00,103.97,103.98,103.97,103.98,409400000.0
2007-06-18 03:11:00,103.98,103.98,103.97,103.97,401600000.0
2007-06-18 03:12:00,103.97,103.97,103.96,103.97,337400000.0
2007-06-18 03:13:00,103.97,103.97,103.965,103.97,14700000.0
2007-06-18 03:14:00,103.97,103.97,103.94,103.965,775599996.0
2007-06-18 03:15:00,103.97,103.98,103.97,103.98,204000000.0
2007-06-18 03:16:00,103.98,103.98,103.95,103.96,377500004.0
2007-06-18 03:17:00,103.96,103.96,103.93,103.94,472799997.0
2007-06-18 03:18:00,103.93,103.96,103.93,103.95,646000001.0
2007-06-18 03:19:00,103.95,103.96,103.95,103.96,18400000.0
2007-06-18 03:20:00,103.96,103.96,103.94,103.95,488300000.0
2007-06-18 03:21:00,103.945,103.96,103.94,103.96,93100002.0
2007-06-18 03:22:00,103.96,103.96,103.96,103.96,6400000.0
2007-06-18 03:23:00,103.95,103.95,103.95,103.95,108800000.0
2007-06-18 03:24:00,103.95,103.97,103.94,103.96,145900000.0
2007-06-18 03:25:00,103.97,103.97,103.97,103.97,37600000.0
2007-06-18 03:26:00,103.934,103.939,103.892,103.892,120799999.0
2007-06-18 03:27:00,103.97,103.97,103.95,103.96,216000002.0
2007-06-18 03:28:00,103.95,103.96,103.93,103.96,330300004.0
2007-06-18 03:29:00,103.96,103.96,103.95,103.95,65099998.0
2007-06-18 03:30:00,103.95,103.96,103.95,103.95,138400000.0
2007-06-18 03:31:00,103.95,103.97,103.945,103.96,547000002.0
2007-06-18 03:32:00,103.96,103.97,103.945,103.945,328599998.0
2007-06-18 03:33:00,103.95,103.97,103.94,103.96,447300003.0
2007-06-18 03:34:00,103.96,103.96,103.95,103.96,147999999.0
2007-06-18 03:35:00,103.96,103.97,103.96,103.96,339199996.0
2007-06-18 03:36:00,103.96,103.97,103.96,103.96,149599998.0
2007-06-18 03:37:00,103.96,103.97,103.96,103.96,97600002.0
2007-06-18 03:38:00,103.97,103.98,103.96,103.96,292400001.0
2007-06-18 03:39:00,103.96,103.97,103.96,103.97,212800001.0
2007-06-18 03:40:00,103.97,103.98,103.965,103.98,72800000.0
2007-06-18 03:41:00,103.9,103.94,103.898,103.898,136699998.0
2007-06-18 03:42:00,103.938,103.961,103.906,103.91,254399998.0
2007-06-18 03:43:00,103.98,103.98,103.97,103.98,124799999.0
2007-06-18 03:44:00,103.98,103.98,103.98,103.98,205600000.0
2007-06-18 03:45:00,103.98,103.98,103.98,103.98,12000000.0
2007-06-18 03:46:00,103.98,103.99,103.98,103.99,439199997.0
2007-06-18 03:47:00,104.0,104.0,103.99,104.0,223600000.0
2007-06-18 03:48:00,104.0,104.01,104.0,104.0,467200000.0
2007-06-18 03:49:00,104.0,104.0,103.99,103.995,311800000.0
2007-06-18 03:50:00,104.0,104.0,103.98,103.99,604899997.0
2007-06-18 03:51:00,103.99,103.99,103.97,103.985,750900000.0
2007-06-18 03:52:00,103.985,104.0,103.98,103.99,565500006.0
2007-06-18 03:53:00,103.99,103.99,103.97,103.985,524300005.0
2007-06-18 03:54:00,103.99,104.0,103.98,103.99,736200002.0
2007-06-18 03:55:00,104.0,104.01,103.99,104.01,158399998.0
2007-06-18 03:56:00,104.01,104.02,104.0,104.0,317200000.0
2007-06-18 03:57:00,104.0,104.02,104.0,104.02,259699996.0
2007-06-18 03:58:00,104.02,104.02,104.01,104.02,291999996.0
2007-06-18 03:59:00,104.02,104.02,104.02,104.02,135999999.0
2007-06-18 04:00:00,104.02,104.02,104.02,104.02,147999997.0
2007-06-18 04:01:00,104.02,104.03,104.01,104.03,168599999.0
2007-06-18 04:02:00,104.03,104.03,104.02,104.03,311999991.0
2007-06-18 04:03:00,104.03,104.04,104.0,104.02,609500000.0
2007-06-18 04:04:00,104.02,104.04,103.99,104.03,981799997.0
2007-06-18 04:05:00,104.03,104.04,104.0,104.04,948899996.0
2007-06-18 04:06:00,104.04,104.04,104.025,104.03,176800000.0
2007-06-18 04:07:00,104.03,104.04,104.01,104.03,546799998.0
2007-06-18 04:08:00,104.03,104.04,104.03,104.04,249800002.0
2007-06-18 04:09:00,104.04,104.05,104.04,104.045,726400001.0
2007-06-18 04:10:00,104.045,104.06,104.04,104.045,493200002.0
2007-06-18 04:11:00,104.045,104.05,104.03,104.04,356800000.0
2007-06-18 04:12:00,104.04,104.04,104.015,104.015,417599989.0
2007-06-18 04:13:00,104.01,104.03,104.01,104.02,334900003.0
2007-06-18 04:14:00,104.02,104.03,104.02,104.02,122399999.0
2007-06-18 04:15:00,104.02,104.03,103.99,104.0,816199995.0
2007-06-18 04:16:00,104.0,104.01,103.98,103.985,315400000.0
2007-06-18 04:17:00,103.99,103.99,103.97,103.98,230400000.0
2007-06-18 04:18:00,103.98,104.0,103.98,104.0,666700008.0
2007-06-18 04:19:00,104.0,104.0,103.98,103.99,1047100016.0
2007-06-18 04:20:00,103.99,103.995,103.99,103.99,469600018.0
2007-06-18 04:21:00,104.0,104.0,104.0,104.0,23200000.0
2007-06-18 04:22:00,104.0,104.01,103.99,104.0,377599996.0
2007-06-18 04:23:00,103.995,104.0,103.98,103.99,890000016.0
2007-06-18 04:24:00,103.99,103.99,103.98,103.98,518999994.0
2007-06-18 04:25:00,103.98,103.99,103.97,103.985,200200002.0
2007-06-18 04:26:00,103.99,103.99,103.99,103.99,70000000.0
2007-06-18 04:27:00,103.99,104.0,103.99,103.99,179599999.0
2007-06-18 04:28:00,103.99,104.0,103.98,103.98,407600005.0
2007-06-18 04:29:00,103.98,103.98,103.98,103.98,362399990.0
2007-06-18 04:30:00,103.98,103.99,103.98,103.99,185600000.0
2007-06-18 04:31:00,103.99,104.0,103.99,104.0,566499992.0
2007-06-18 04:32:00,104.0,104.0,104.0,104.0,28000000.0
2007-06-18 04:33:00,104.0,104.0,103.985,103.995,664400001.0
2007-06-18 04:34:00,103.99,104.0,103.97,103.99,511500002.0
2007-06-18 04:35:00,103.99,104.02,103.99,104.0,456499998.0
2007-06-18 04:36:00,104.0,104.01,104.0,104.0,207200001.0
2007-06-18 04:37:00,104.0,104.0,103.99,104.0,240000000.0
2007-06-18 04:38:00,104.0,104.0,103.99,103.99,239200000.0
2007-06-18 04:39:00,103.99,104.0,103.98,103.98,358899997.0
2007-06-18 04:40:00,103.98,103.98,103.96,103.975,411299994.0
2007-06-18 04:41:00,103.98,103.98,103.975,103.975,140800000.0
2007-06-18 04:42:00,103.98,103.98,103.98,103.98,5600000.0
2007-06-18 04:43:00,103.98,104.0,103.98,103.98,114399997.0
2007-06-18 04:44:00,103.98,104.0,103.98,103.99,274199995.0
2007-06-18 04:45:00,103.99,103.99,103.97,103.98,309100000.0
2007-06-18 04:46:00,103.97,103.99,103.97,103.98,215199998.0
2007-06-18 04:47:00,103.98,103.98,103.97,103.97,109600000.0
2007-06-18 04:48:00,103.98,103.99,103.98,103.98,255399997.0
2007-06-18 04:49:00,103.98,103.98,103.98,103.98,100499997.0
2007-06-18 04:50:00,103.98,103.98,103.95,103.965,440199997.0
2007-06-18 04:51:00,103.97,103.98,103.97,103.97,82100001.0
2007-06-18 04:52:00,103.97,103.98,103.955,103.955,133499998.0
2007-06-18 04:53:00,103.955,103.96,103.95,103.96,195399999.0
2007-06-18 04:54:00,103.97,103.97,103.96,103.96,78899999.0
2007-06-18 04:55:00,103.965,103.975,103.95,103.975,551899997.0
2007-06-18 04:56:00,103.98,103.98,103.96,103.965,469599990.0
2007-06-18 04:57:00,103.97,103.98,103.965,103.975,341600000.0
2007-06-18 04:58:00,103.975,103.98,103.975,103.98,51200000.0
2007-06-18 04:59:00,103.98,103.98,103.97,103.97,272000000.0
2007-06-18 05:00:00,103.97,103.97,103.955,103.955,433600002.0
2007-06-18 05:01:00,103.96,103.97,103.96,103.96,482100003.0
2007-06-18 05:02:00,103.96,103.97,103.96,103.96,219199993.0
2007-06-18 05:03:00,103.97,103.97,103.96,103.97,82000000.0
2007-06-18 05:04:00,103.97,103.97,103.96,103.97,137600002.0
2007-06-18 05:05:00,103.97,103.98,103.96,103.97,226400000.0
2007-06-18 05:06:00,103.97,103.99,103.97,103.97,160299997.0
2007-06-18 05:07:00,103.98,104.0,103.975,104.0,285399999.0
2007-06-18 05:08:00,103.98,103.98,103.97,103.98,267000003.0
2007-06-18 05:09:00,103.98,103.985,103.98,103.98,431200016.0
2007-06-18 05:10:00,103.985,104.0,103.98,103.99,274899997.0
2007-06-18 05:11:00,104.0,104.02,103.985,104.015,707000001.0
2007-06-18 05:12:00,104.01,104.04,104.01,104.025,132700001.0
2007-06-18 05:13:00,104.03,104.03,104.01,104.02,409199999.0
2007-06-18 05:14:00,104.02,104.04,104.02,104.04,352299999.0
2007-06-18 05:15:00,104.04,104.04,104.01,104.02,117600001.0
2007-06-18 05:16:00,104.03,104.03,104.015,104.03,199099997.0
2007-06-18 05:17:00,104.02,104.04,104.02,104.04,364500000.0
2007-06-18 05:18:00,104.04,104.05,104.03,104.05,292400002.0
2007-06-18 05:19:00,104.05,104.07,104.05,104.07,405599999.0
2007-06-18 05:20:00,104.07,104.08,104.05,104.08,509599997.0
2007-06-18 05:21:00,104.08,104.1,104.06,104.09,638399997.0
2007-06-18 05:22:00,104.09,104.09,104.05,104.08,991800004.0
2007-06-18 05:23:00,104.08,104.08,104.07,104.08,114200000.0
2007-06-18 05:24:00,104.08,104.08,104.06,104.07,52300000.0
2007-06-18 05:25:00,104.08,104.08,104.045,104.06,92300000.0
2007-06-18 05:26:00,104.06,104.07,104.05,104.06,61700000.0
2007-06-18 05:27:00,104.06,104.07,104.05,104.05,192800002.0
2007-06-18 05:28:00,104.06,104.07,104.06,104.06,193600000.0
2007-06-18 05:29:00,104.065,104.07,104.04,104.05,286400001.0
2007-06-18 05:30:00,104.05,104.05,104.04,104.04,142800000.0
2007-06-18 05:31:00,104.05,104.07,104.04,104.05,313100002.0
2007-06-18 05:32:00,104.05,104.05,103.96,103.98,1356600004.0
2007-06-18 05:33:00,103.98,103.99,103.98,103.99,162399998.0
2007-06-18 05:34:00,103.99,103.99,103.97,103.99,642499998.0
2007-06-18 05:35:00,103.98,104.01,103.98,104.01,510299996.0
2007-06-18 05:36:00,104.02,104.03,104.02,104.02,99200000.0
2007-06-18 05:37:00,104.02,104.03,104.02,104.03,292799997.0
2007-06-18 05:38:00,104.02,104.02,104.0,104.0,308400002.0
2007-06-18 05:39:00,104.01,104.02,104.0,104.02,313600003.0
2007-06-18 05:40:00,104.02,104.04,104.02,104.03,383999997.0
2007-06-18 05:41:00,104.03,104.04,104.02,104.02,236799999.0
2007-06-18 05:42:00,104.01,104.03,104.0,104.005,992200000.0
2007-06-18 05:43:00,104.005,104.02,103.99,104.02,1148499995.0
2007-06-18 05:44:00,104.02,104.03,104.02,104.025,279199997.0
2007-06-18 05:45:00,104.025,104.03,104.02,104.02,123700000.0
2007-06-18 05:46:00,104.02,104.03,104.01,104.01,488100002.0
2007-06-18 05:47:00,104.02,104.03,104.01,104.015,824199997.0
2007-06-18 05:48:00,104.02,104.03,104.0,104.01,355600003.0
2007-06-18 05:49:00,104.02,104.02,104.02,104.02,56099998.0
2007-06-18 05:50:00,104.02,104.03,104.02,104.03,43900001.0
2007-06-18 05:51:00,104.03,104.03,104.0,104.01,520599998.0
2007-06-18 05:52:00,104.015,104.04,104.015,104.04,103200000.0
2007-06-18 05:53:00,104.04,104.04,104.03,104.03,66400000.0
2007-06-18 05:54:00,104.03,104.03,104.03,104.03,33600000.0
2007-06-18 05:55:00,104.03,104.03,104.01,104.02,347499998.0
2007-06-18 05:56:00,104.02,104.03,104.01,104.025,593000003.0
2007-06-18 05:57:00,104.025,104.05,104.01,104.05,196900000.0
2007-06-18 05:58:00,104.05,104.05,104.04,104.05,430400000.0
2007-06-18 05:59:00,104.05,104.05,104.03,104.04,252699996.0
2007-06-18 06:00:00,104.04,104.04,104.03,104.03,143600000.0
2007-06-18 06:01:00,104.03,104.05,104.03,104.05,377599997.0
2007-06-18 06:02:00,104.04,104.05,104.03,104.045,736199996.0
2007-06-18 06:03:00,104.045,104.06,104.04,104.06,444599999.0
2007-06-18 06:04:00,104.06,104.06,104.05,104.06,741599992.0
2007-06-18 06:05:00,104.06,104.07,104.06,104.07,69600000.0
2007-06-18 06:06:00,104.07,104.07,104.06,104.06,184299999.0
2007-06-18 06:07:00,104.055,104.06,104.045,104.06,274999995.0
2007-06-18 06:08:00,104.06,104.07,104.06,104.06,92800000.0
2007-06-18 06:09:00,104.06,104.06,104.03,104.05,603200003.0
2007-06-18 06:10:00,104.04,104.04,104.02,104.02,576499993.0
2007-06-18 06:11:00,104.025,104.03,104.02,104.03,158000000.0
2007-06-18 06:12:00,104.03,104.04,104.03,104.04,48800000.0
2007-06-18 06:13:00,104.04,104.04,104.03,104.03,141200000.0
2007-06-18 06:14:00,104.03,104.03,104.02,104.02,49499999.0
2007-06-18 06:15:00,104.02,104.03,104.02,104.03,290399991.0
2007-06-18 06:16:00,104.03,104.03,104.02,104.02,147200000.0
2007-06-18 06:17:00,104.02,104.03,104.0,104.005,383599994.0
2007-06-18 06:18:00,104.005,104.02,103.99,104.01,813899993.0
2007-06-18 06:19:00,104.01,104.01,103.98,103.99,1197000010.0
2007-06-18 06:20:00,103.99,104.01,103.98,103.99,1068700002.0
2007-06-18 06:21:00,103.995,104.01,103.98,104.005,378499998.0
2007-06-18 06:22:00,104.005,104.02,103.99,104.02,1146899995.0
2007-06-18 06:23:00,104.02,104.02,104.0,104.01,621300000.0
2007-06-18 06:24:00,104.01,104.01,104.0,104.0,1345599999.0
2007-06-18 06:25:00,104.0,104.02,103.99,104.0,1275600005.0
2007-06-18 06:26:00,104.0,104.005,104.0,104.0,137600000.0
2007-06-18 06:27:00,104.0,104.0,104.0,104.0,9600000.0
2007-06-18 06:28:00,104.0,104.02,104.0,104.01,240800000.0
2007-06-18 06:29:00,104.01,104.02,104.01,104.02,249600000.0
2007-06-18 06:30:00,104.02,104.05,104.02,104.04,448500002.0
2007-06-18 06:31:00,104.04,104.04,104.02,104.02,826799998.0
2007-06-18 06:32:00,104.02,104.03,104.02,104.02,567699999.0
2007-06-18 06:33:00,104.02,104.02,103.98,103.99,1948600001.0
2007-06-18 06:34:00,103.99,103.99,103.97,103.99,476200005.0
2007-06-18 06:35:00,103.98,104.005,103.98,103.995,586399995.0
2007-06-18 06:36:00,104.0,104.01,103.99,104.01,385299998.0
2007-06-18 06:37:00,104.02,104.03,104.02,104.02,225599996.0
2007-06-18 06:38:00,104.02,104.03,104.02,104.03,90099999.0
2007-06-18 06:39:00,104.03,104.04,104.03,104.03,69300000.0
2007-06-18 06:40:00,104.03,104.04,104.02,104.02,210799999.0
2007-06-18 06:41:00,104.02,104.02,104.015,104.015,34400000.0
2007-06-18 06:42:00,104.02,104.02,104.01,104.01,263899998.0
2007-06-18 06:43:00,104.01,104.01,104.01,104.01,80000000.0
2007-06-18 06:44:00,104.01,104.02,104.01,104.02,151200000.0
2007-06-18 06:45:00,104.02,104.025,104.02,104.02,137999998.0
2007-06-18 06:46:00,104.002,104.005,103.972,104.005,47900000.0
2007-06-18 06:47:00,104.02,104.02,103.99,104.01,639100003.0
2007-06-18 06:48:00,104.015,104.03,103.99,104.025,983800002.0
2007-06-18 06:49:00,104.03,104.03,104.02,104.03,434799994.0
2007-06-18 06:50:00,104.03,104.04,104.02,104.03,732800000.0
2007-06-18 06:51:00,104.03,104.05,104.02,104.045,577699995.0
2007-06-18 06:52:00,104.04,104.05,104.03,104.04,364299997.0
2007-06-18 06:53:00,104.04,104.04,104.03,104.03,138400000.0
2007-06-18 06:54:00,104.04,104.04,104.0,104.0,653600003.0
2007-06-18 06:55:00,104.02,104.02,104.02,104.02,23600000.0
2007-06-18 06:56:00,104.02,104.045,104.02,104.045,287599998.0
2007-06-18 06:57:00,104.05,104.06,104.03,104.06,824300022.0
2007-06-18 06:58:00,104.06,104.06,104.05,104.06,251799998.0
2007-06-18 06:59:00,104.06,104.06,104.04,104.04,427699997.0
2007-06-18 07:00:00,104.05,104.09,104.05,104.06,1084299986.0
2007-06-18 07:01:00,104.06,104.08,104.04,104.04,1403000008.0
2007-06-18 07:02:00,104.04,104.07,104.04,104.05,1220600004.0
2007-06-18 07:03:00,104.06,104.08,104.03,104.065,1614400014.0
2007-06-18 07:04:00,104.07,104.08,104.04,104.075,1077699987.0
2007-06-18 07:05:00,104.08,104.1,104.07,104.09,270300000.0
2007-06-18 07:06:00,104.09,104.1,104.08,104.1,477800000.0
2007-06-18 07:07:00,104.1,104.1,104.08,104.1,403200004.0
2007-06-18 07:08:00,104.1,104.1,104.085,104.09,379399996.0
2007-06-18 07:09:00,104.09,104.09,104.09,104.09,48000000.0
2007-06-18 07:10:00,104.09,104.09,104.075,104.09,197200000.0
2007-06-18 07:11:00,104.09,104.09,104.08,104.08,580599989.0
2007-06-18 07:12:00,104.09,104.09,104.05,104.075,528499998.0
2007-06-18 07:13:00,104.075,104.075,104.04,104.065,353100003.0
2007-06-18 07:14:00,104.07,104.07,104.07,104.07,3400000.0
2007-06-18 07:15:00,104.07,104.08,104.06,104.07,420599995.0
2007-06-18 07:16:00,104.07,104.07,104.07,104.07,295199996.0
2007-06-18 07:17:00,104.07,104.07,104.07,104.07,22400000.0
2007-06-18 07:18:00,104.07,104.07,104.07,104.07,74400000.0
2007-06-18 07:19:00,104.07,104.07,104.06,104.06,120400001.0
2007-06-18 07:20:00,104.07,104.07,104.03,104.03,271199999.0
2007-06-18 07:21:00,104.03,104.06,104.03,104.05,700999997.0
2007-06-18 07:22:00,104.05,104.05,104.025,104.04,216700000.0
2007-06-18 07:23:00,104.04,104.045,104.02,104.03,696099996.0
2007-06-18 07:24:00,104.02,104.04,104.02,104.04,452600006.0
2007-06-18 07:25:00,104.04,104.05,104.03,104.035,141600000.0
2007-06-18 07:26:00,104.035,104.05,104.03,104.03,288999997.0
2007-06-18 07:27:00,104.03,104.04,104.03,104.04,187399999.0
2007-06-18 07:28:00,104.035,104.04,104.01,104.03,272900002.0
2007-06-18 07:29:00,104.04,104.04,104.025,104.035,556800008.0
2007-06-18 07:30:00,104.04,104.04,104.02,104.02,348799998.0
2007-06-18 07:31:00,104.03,104.03,104.03,104.03,239299993.0
2007-06-18 07:32:00,104.03,104.035,104.02,104.02,311799999.0
2007-06-18 07:33:00,104.03,104.03,103.98,104.01,386200005.0
2007-06-18 07:34:00,104.02,104.03,104.01,104.02,972699997.0
2007-06-18 07:35:00,104.03,104.03,104.01,104.03,310399994.0
2007-06-18 07:36:00,104.03,104.03,104.0,104.015,627899992.0
2007-06-18 07:37:00,104.02,104.05,104.005,104.05,381600001.0
2007-06-18 07:38:00,104.05,104.05,104.02,104.04,686099999.0
2007-06-18 07:39:00,104.04,104.07,104.03,104.07,706899999.0
2007-06-18 07:40:00,104.07,104.07,104.06,104.07,348200000.0
2007-06-18 07:41:00,104.07,104.08,104.07,104.08,335200000.0
2007-06-18 07:42:00,104.08,104.08,104.06,104.08,552900006.0
2007-06-18 07:43:00,104.08,104.09,104.07,104.09,594300000.0
2007-06-18 07:44:00,104.09,104.1,104.08,104.09,685800000.0
2007-06-18 07:45:00,104.09,104.11,104.09,104.105,512499997.0
2007-06-18 07:46:00,104.11,104.12,104.11,104.12,40800000.0
2007-06-18 07:47:00,104.12,104.16,104.12,104.12,1404399998.0
2007-06-18 07:48:00,104.13,104.15,104.1,104.13,399400002.0
2007-06-18 07:49:00,104.14,104.16,104.11,104.14,470500000.0
2007-06-18 07:50:00,104.15,104.16,104.12,104.15,1097800005.0
2007-06-18 07:51:00,104.15,104.15,104.135,104.15,44000000.0
2007-06-18 07:52:00,104.14,104.16,104.14,104.16,332000000.0
2007-06-18 07:53:00,104.15,104.16,104.14,104.15,427199999.0
2007-06-18 07:54:00,104.15,104.15,104.14,104.15,226400000.0
2007-06-18 07:55:00,104.15,104.15,104.15,104.15,44800000.0
2007-06-18 07:56:00,104.15,104.15,104.14,104.14,310400000.0
2007-06-18 07:57:00,104.14,104.15,104.13,104.14,696399994.0
2007-06-18 07:58:00,104.15,104.18,104.14,104.17,958899998.0
2007-06-18 07:59:00,104.17,104.17,104.15,104.15,464400003.0
2007-06-18 08:00:00,104.15,104.15,104.145,104.15,460700007.0
2007-06-18 08:01:00,104.15,104.17,104.14,104.16,537299998.0
2007-06-18 08:02:00,104.16,104.25,104.16,104.25,1562399991.0
2007-06-18 08:03:00,104.26,104.265,104.22,104.22,1612000003.0
2007-06-18 08:04:00,104.22,104.24,104.21,104.23,1742800008.0
2007-06-18 08:05:00,104.23,104.24,104.22,104.24,539200000.0
2007-06-18 08:06:00,104.24,104.25,104.23,104.23,907199988.0
2007-06-18 08:07:00,104.23,104.27,104.22,104.26,687599990.0
2007-06-18 08:08:00,104.26,104.28,104.23,104.25,1175899997.0
2007-06-18 08:09:00,104.25,104.28,104.24,104.26,1794500010.0
2007-06-18 08:10:00,104.25,104.26,104.24,104.245,1096099998.0
2007-06-18 08:11:00,104.24,104.25,104.24,104.25,1001399996.0
2007-06-18 08:12:00,104.25,104.27,104.25,104.27,843300001.0
2007-06-18 08:13:00,104.27,104.27,104.24,104.24,1528799982.0
2007-06-18 08:14:00,104.24,104.26,104.24,104.26,1110700006.0
2007-06-18 08:15:00,104.26,104.27,104.255,104.26,577499997.0
2007-06-18 08:16:00,104.26,104.26,104.21,104.23,670099998.0
2007-06-18 08:17:00,104.23,104.24,104.21,104.225,828399994.0
2007-06-18 08:18:00,104.23,104.24,104.22,104.24,277099997.0
2007-06-18 08:19:00,104.24,104.24,104.22,104.23,899099974.0
2007-06-18 08:20:00,104.23,104.23,104.225,104.23,227300002.0
2007-06-18 08:21:00,104.23,104.24,104.225,104.24,155800002.0
2007-06-18 08:22:00,104.24,104.25,104.22,104.23,709199995.0
2007-06-18 08:23:00,104.225,104.24,104.22,104.23,384799994.0
2007-06-18 08:24:00,104.23,104.245,104.22,104.24,644900000.0
2007-06-18 08:25:00,104.24,104.24,104.21,104.225,1099800002.0
2007-06-18 08:26:00,104.225,104.23,104.22,104.23,160999995.0
2007-06-18 08:27:00,104.23,104.235,104.22,104.22,489999993.0
2007-06-18 08:28:00,104.22,104.26,104.215,104.25,771200003.0
2007-06-18 08:29:00,104.26,104.26,104.24,104.24,672799992.0
2007-06-18 08:30:00,104.24,104.26,104.24,104.25,955099993.0
2007-06-18 08:31:00,104.25,104.26,104.25,104.26,534099998.0
2007-06-18 08:32:00,104.25,104.27,104.25,104.26,922699987.0
2007-06-18 08:33:00,104.26,104.275,104.26,104.27,771699999.0
2007-06-18 08:34:00,104.27,104.28,104.25,104.255,655400001.0
2007-06-18 08:35:00,104.26,104.26,104.25,104.26,451999998.0
2007-06-18 08:36:00,104.26,104.27,104.26,104.27,943999997.0
2007-06-18 08:37:00,104.27,104.27,104.23,104.255,1470199988.0
2007-06-18 08:38:00,104.255,104.26,104.24,104.26,395499995.0
2007-06-18 08:39:00,104.26,104.29,104.25,104.29,947099992.0
2007-06-18 08:40:00,104.3,104.3,104.28,104.29,1757899976.0
2007-06-18 08:41:00,104.29,104.3,104.28,104.29,691999994.0
2007-06-18 08:42:00,104.29,104.32,104.28,104.3,916100005.0
2007-06-18 08:43:00,104.29,104.3,104.28,104.29,610000009.0
2007-06-18 08:44:00,104.28,104.31,104.28,104.3,719400002.0
2007-06-18 08:45:00,104.3,104.32,104.29,104.3,797599997.0
2007-06-18 08:46:00,104.3,104.31,104.28,104.29,381199999.0
2007-06-18 08:47:00,104.285,104.285,104.265,104.28,863799993.0
2007-06-18 08:48:00,104.28,104.29,104.27,104.28,222299997.0
2007-06-18 08:49:00,104.28,104.3,104.26,104.3,1375400005.0
2007-06-18 08:50:00,104.29,104.32,104.26,104.28,1451600009.0
2007-06-18 08:51:00,104.29,104.31,104.28,104.31,1178100005.0
2007-06-18 08:52:00,104.3,104.3,104.27,104.3,1485599991.0
2007-06-18 08:53:00,104.3,104.3,104.26,104.28,1739999999.0
2007-06-18 08:54:00,104.28,104.32,104.27,104.305,1709800001.0
2007-06-18 08:55:00,104.305,104.33,104.29,104.32,1643600001.0
2007-06-18 08:56:00,104.32,104.32,104.31,104.31,702199997.0
2007-06-18 08:57:00,104.31,104.37,104.31,104.33,1874099999.0
2007-06-18 08:58:00,104.33,104.33,104.3,104.3,1322000000.0
2007-06-18 08:59:00,104.3,104.305,104.27,104.28,978399993.0
2007-06-18 09:00:00,104.27,104.27,104.25,104.26,667800005.0
2007-06-18 09:01:00,104.265,104.29,104.26,104.29,667800005.0
2007-06-18 09:02:00,104.29,104.31,104.275,104.3,270699998.0
2007-06-18 09:03:00,104.3,104.3,104.27,104.28,963799993.0
2007-06-18 09:04:00,104.28,104.28,104.24,104.25,1182499992.0
2007-06-18 09:05:00,104.26,104.27,104.24,104.26,1603399992.0
2007-06-18 09:06:00,104.26,104.26,104.25,104.26,1438299999.0
2007-06-18 09:07:00,104.26,104.28,104.25,104.28,699399988.0
2007-06-18 09:08:00,104.28,104.28,104.26,104.27,1069399980.0
2007-06-18 09:09:00,104.26,104.29,104.26,104.27,539899993.0
2007-06-18 09:10:00,104.27,104.28,104.25,104.25,686199998.0
2007-06-18 09:11:00,104.25,104.27,104.25,104.25,456800001.0
2007-06-18 09:12:00,104.25,104.26,104.24,104.25,1351500011.0
2007-06-18 09:13:00,104.25,104.25,104.22,104.225,1271299998.0
2007-06-18 09:14:00,104.23,104.27,104.21,104.27,1032699998.0
2007-06-18 09:15:00,104.24,104.29,104.24,104.27,2017699995.0
2007-06-18 09:16:00,104.29,104.3,104.26,104.3,2017699995.0
2007-06-18 09:17:00,104.28,104.3,104.27,104.28,1139599996.0
2007-06-18 09:18:00,104.3,104.32,104.29,104.305,1139599996.0
2007-06-18 09:19:00,104.3,104.32,104.28,104.29,1629799996.0
2007-06-18 09:20:00,104.29,104.29,104.24,104.25,2008599987.0
2007-06-18 09:21:00,104.25,104.27,104.25,104.26,1874699967.0
2007-06-18 09:22:00,104.27,104.27,104.24,104.24,1874699967.0
2007-06-18 09:23:00,104.25,104.26,104.23,104.245,1698199978.0
2007-06-18 09:24:00,104.245,104.26,104.22,104.24,1443299995.0
2007-06-18 09:25:00,104.24,104.24,104.22,104.24,971099994.0
2007-06-18 09:26:00,104.24,104.25,104.24,104.25,433200000.0
2007-06-18 09:27:00,104.25,104.28,104.24,104.28,1036599988.0
2007-06-18 09:28:00,104.27,104.3,104.27,104.29,693799997.0
2007-06-18 09:29:00,104.29,104.29,104.27,104.27,313599999.0
2007-06-18 09:30:00,104.27,104.27,104.25,104.25,406400000.0
2007-06-18 09:31:00,104.25,104.26,104.24,104.26,1787699996.0
2007-06-18 09:32:00,104.26,104.26,104.24,104.24,455200005.0
2007-06-18 09:33:00,104.24,104.24,104.22,104.22,628799998.0
2007-06-18 09:34:00,104.23,104.25,104.22,104.25,1164099995.0
2007-06-18 09:35:00,104.25,104.255,104.24,104.25,632499996.0
2007-06-18 09:36:00,104.25,104.26,104.25,104.26,421599999.0
2007-06-18 09:37:00,104.255,104.255,104.25,104.25,883199995.0
2007-06-18 09:38:00,104.25,104.26,104.24,104.25,590399995.0
2007-06-18 09:39:00,104.25,104.25,104.25,104.25,653600000.0
2007-06-18 09:40:00,104.25,104.25,104.21,104.22,527399986.0
2007-06-18 09:41:00,104.24,104.24,104.22,104.24,549099997.0
2007-06-18 09:42:00,104.24,104.25,104.22,104.235,793199997.0
2007-06-18 09:43:00,104.24,104.27,104.23,104.26,1520199999.0
2007-06-18 09:44:00,104.26,104.28,104.26,104.27,1047500000.0
2007-06-18 09:45:00,104.27,104.275,104.25,104.27,789599997.0
2007-06-18 09:46:00,104.27,104.28,104.27,104.28,275699998.0
2007-06-18 09:47:00,104.275,104.28,104.2,104.21,1614099993.0
2007-06-18 09:48:00,104.21,104.24,104.21,104.24,1475499997.0
2007-06-18 09:49:00,104.24,104.27,104.23,104.255,1214500003.0
2007-06-18 09:50:00,104.255,104.27,104.25,104.255,503999999.0
2007-06-18 09:51:00,104.255,104.255,104.24,104.24,271200000.0
2007-06-18 09:52:00,104.24,104.27,104.24,104.26,1363699995.0
2007-06-18 09:53:00,104.26,104.26,104.23,104.26,1462000002.0
2007-06-18 09:54:00,104.23,104.25,104.23,104.25,897299986.0
2007-06-18 09:55:00,104.255,104.28,104.255,104.27,897299986.0
2007-06-18 09:56:00,104.27,104.27,104.255,104.26,229300000.0
2007-06-18 09:57:00,104.26,104.27,104.25,104.26,425599998.0
2007-06-18 09:58:00,104.26,104.26,104.25,104.26,135200003.0
2007-06-18 09:59:00,104.26,104.26,104.25,104.25,71199998.0
2007-06-18 10:00:00,104.26,104.27,104.255,104.26,473900006.0
2007-06-18 10:01:00,104.26,104.26,104.25,104.25,199000000.0
2007-06-18 10:02:00,104.26,104.26,104.24,104.24,299900007.0
2007-06-18 10:03:00,104.24,104.24,104.2,104.2,697199985.0
2007-06-18 10:04:00,104.21,104.215,104.2,104.2,702999997.0
2007-06-18 10:05:00,104.2,104.22,104.19,104.2,538799996.0
2007-06-18 10:06:00,104.21,104.21,104.19,104.2,821599996.0
2007-06-18 10:07:00,104.2,104.2,104.17,104.17,386000005.0
2007-06-18 10:08:00,104.18,104.19,104.165,104.175,1181400009.0
2007-06-18 10:09:00,104.175,104.19,104.165,104.19,396000000.0
2007-06-18 10:10:00,104.18,104.2,104.18,104.2,359999997.0
2007-06-18 10:11:00,104.2,104.2,104.18,104.19,531899987.0
2007-06-18 10:12:00,104.185,104.19,104.16,104.17,695399996.0
2007-06-18 10:13:00,104.16,104.18,104.16,104.18,392600000.0
2007-06-18 10:14:00,104.18,104.18,104.16,104.16,663199990.0
2007-06-18 10:15:00,104.16,104.16,104.11,104.11,1763900002.0
2007-06-18 10:16:00,104.1,104.14,104.1,104.13,873999998.0
2007-06-18 10:17:00,104.13,104.13,104.1,104.11,777500001.0
2007-06-18 10:18:00,104.11,104.11,104.1,104.1,684599997.0
2007-06-18 10:19:00,104.08,104.1,104.08,104.08,1209599985.0
2007-06-18 10:20:00,104.105,104.105,104.08,104.08,1209599985.0
2007-06-18 10:21:00,104.08,104.09,104.07,104.08,867400005.0
2007-06-18 10:22:00,104.08,104.08,104.06,104.08,1277199995.0
2007-06-18 10:23:00,104.08,104.09,104.075,104.08,594700002.0
2007-06-18 10:24:00,104.09,104.1,104.09,104.1,602699999.0
2007-06-18 10:25:00,104.1,104.1,104.08,104.08,756199986.0
2007-06-18 10:26:00,104.08,104.1,104.07,104.1,1110999997.0
2007-06-18 10:27:00,104.08,104.11,104.07,104.07,912499988.0
2007-06-18 10:28:00,104.06,104.08,104.05,104.06,912499988.0
2007-06-18 10:29:00,104.06,104.09,104.05,104.08,1477899979.0
2007-06-18 10:30:00,104.08,104.09,104.06,104.09,699799994.0
2007-06-18 10:31:00,104.12,104.13,104.11,104.12,699799994.0
2007-06-18 10:32:00,104.12,104.13,104.1,104.12,1578100016.0
2007-06-18 10:33:00,104.12,104.14,104.12,104.13,1644299979.0
2007-06-18 10:34:00,104.13,104.13,104.12,104.12,1245899994.0
2007-06-18 10:35:00,104.12,104.13,104.12,104.12,1120999994.0
2007-06-18 10:36:00,104.12,104.14,104.12,104.125,1307599986.0
2007-06-18 10:37:00,104.13,104.14,104.12,104.13,569499995.0
2007-06-18 10:38:00,104.13,104.13,104.12,104.12,502099998.0
2007-06-18 10:39:00,104.12,104.13,104.12,104.13,876700000.0
2007-06-18 10:40:00,104.13,104.15,104.12,104.15,1165599992.0
2007-06-18 10:41:00,104.15,104.16,104.14,104.14,537600004.0
2007-06-18 10:42:00,104.14,104.16,104.14,104.155,925599989.0
2007-06-18 10:43:00,104.155,104.17,104.14,104.145,1218299991.0
2007-06-18 10:44:00,104.15,104.16,104.15,104.155,1151600001.0
2007-06-18 10:45:00,104.155,104.16,104.14,104.155,1163199994.0
2007-06-18 10:46:00,104.16,104.18,104.13,104.14,977899996.0
2007-06-18 10:47:00,104.14,104.14,104.12,104.12,968700001.0
2007-06-18 10:48:00,104.12,104.14,104.1,104.105,995799982.0
2007-06-18 10:49:00,104.105,104.13,104.09,104.12,1202799989.0
2007-06-18 10:50:00,104.09,104.12,104.09,104.12,734399999.0
2007-06-18 10:51:00,104.125,104.14,104.12,104.12,734399999.0
2007-06-18 10:52:00,104.12,104.13,104.1,104.12,1369999976.0
2007-06-18 10:53:00,104.11,104.14,104.1,104.1,1250199989.0
2007-06-18 10:54:00,104.1,104.1,104.08,104.08,928599995.0
2007-06-18 10:55:00,104.07,104.07,104.06,104.07,1385499972.0
2007-06-18 10:56:00,104.09,104.11,104.07,104.1,1385499972.0
2007-06-18 10:57:00,104.1,104.1,104.08,104.08,296799996.0
2007-06-18 10:58:00,104.08,104.09,104.07,104.08,1050299978.0
2007-06-18 10:59:00,104.08,104.1,104.075,104.09,937700009.0
2007-06-18 11:00:00,104.09,104.11,104.09,104.11,792499991.0
2007-06-18 11:01:00,104.11,104.13,104.1,104.11,509899999.0
2007-06-18 11:02:00,104.12,104.12,104.115,104.12,59799997.0
2007-06-18 11:03:00,104.12,104.12,104.1,104.11,374299997.0
2007-06-18 11:04:00,104.1,104.11,104.085,104.11,1061299996.0
2007-06-18 11:05:00,104.11,104.12,104.11,104.11,637499996.0
2007-06-18 11:06:00,104.12,104.12,104.08,104.08,426599997.0
2007-06-18 11:07:00,104.08,104.11,104.08,104.1,1216299992.0
2007-06-18 11:08:00,104.1,104.11,104.1,104.11,291899993.0
2007-06-18 11:09:00,104.11,104.11,104.09,104.1,677600012.0
2007-06-18 11:10:00,104.1,104.12,104.09,104.12,828899993.0
2007-06-18 11:11:00,104.12,104.12,104.11,104.11,429500002.0
2007-06-18 11:12:00,104.105,104.12,104.1,104.11,492699998.0
2007-06-18 11:13:00,104.11,104.11,104.1,104.11,170600000.0
2007-06-18 11:14:00,104.105,104.11,104.105,104.11,250899995.0
2007-06-18 11:15:00,104.11,104.11,104.11,104.11,421799995.0
2007-06-18 11:16:00,104.11,104.115,104.105,104.115,391999997.0
2007-06-18 11:17:00,104.12,104.13,104.1,104.13,877799992.0
2007-06-18 11:18:00,104.13,104.13,104.11,104.11,571199995.0
2007-06-18 11:19:00,104.12,104.12,104.1,104.11,402199995.0
2007-06-18 11:20:00,104.11,104.11,104.085,104.1,866299994.0
2007-06-18 11:21:00,104.1,104.1,104.04,104.06,1899199985.0
2007-06-18 11:22:00,104.06,104.09,104.05,104.07,1656799992.0
2007-06-18 11:23:00,104.07,104.08,104.06,104.08,700199997.0
2007-06-18 11:24:00,104.07,104.07,104.05,104.05,744399992.0
2007-06-18 11:25:00,104.06,104.07,104.06,104.07,744399992.0
2007-06-18 11:26:00,104.07,104.08,104.06,104.06,744399992.0
2007-06-18 11:27:00,104.06,104.07,104.02,104.03,1410499992.0
2007-06-18 11:28:00,104.03,104.09,104.02,104.09,1678199990.0
2007-06-18 11:29:00,104.09,104.1,104.09,104.1,601599996.0
2007-06-18 11:30:00,104.1,104.11,104.08,104.09,1051699995.0
2007-06-18 11:31:00,104.1,104.1,104.075,104.1,913799992.0
2007-06-18 11:32:00,104.09,104.11,104.09,104.1,555999999.0
2007-06-18 11:33:00,104.1,104.1,104.07,104.1,385599999.0
2007-06-18 11:34:00,104.1,104.1,104.09,104.09,159199999.0
2007-06-18 11:35:00,104.09,104.09,103.95,103.97,1377199999.0
2007-06-18 11:36:00,103.97,104.01,103.97,104.01,1022099992.0
2007-06-18 11:37:00,104.01,104.02,104.0,104.02,629599992.0
2007-06-18 11:38:00,104.02,104.04,104.01,104.02,1254500000.0
2007-06-18 11:39:00,104.02,104.03,104.02,104.02,1452399990.0
2007-06-18 11:40:00,104.03,104.04,104.02,104.02,544699998.0
2007-06-18 11:41:00,104.01,104.02,103.99,103.99,643600008.0
2007-06-18 11:42:00,103.99,104.0,103.98,103.99,518199997.0
2007-06-18 11:43:00,103.99,104.01,103.99,104.0,431599997.0
2007-06-18 11:44:00,104.0,104.01,103.97,103.98,1302899999.0
2007-06-18 11:45:00,103.99,104.0,103.96,103.985,543499984.0
2007-06-18 11:46:00,103.99,104.0,103.99,104.0,973299987.0
2007-06-18 11:47:00,104.0,104.01,104.0,104.0,1011800006.0
2007-06-18 11:48:00,104.0,104.0,103.975,103.975,413899998.0
2007-06-18 11:49:00,103.98,103.99,103.97,103.98,774700003.0
2007-06-18 11:50:00,103.98,103.98,103.96,103.96,452799997.0
2007-06-18 11:51:00,103.97,103.98,103.96,103.96,511799997.0
2007-06-18 11:52:00,103.96,103.97,103.94,103.97,1341200009.0
2007-06-18 11:53:00,103.97,103.97,103.95,103.96,833000008.0
2007-06-18 11:54:00,103.95,103.96,103.94,103.95,1210299997.0
2007-06-18 11:55:00,103.96,103.96,103.945,103.95,1387900004.0
2007-06-18 11:56:00,103.95,103.965,103.94,103.96,1316500006.0
2007-06-18 11:57:00,103.96,103.99,103.95,103.97,909799989.0
2007-06-18 11:58:00,103.98,103.99,103.95,103.95,1196499983.0
2007-06-18 11:59:00,103.95,103.96,103.92,103.93,1057099997.0
2007-06-18 12:00:00,103.93,103.95,103.91,103.95,1360900002.0
2007-06-18 12:01:00,103.95,103.96,103.92,103.96,2048799983.0
2007-06-18 12:02:00,103.97,103.98,103.94,103.94,1732700000.0
2007-06-18 12:03:00,103.95,103.95,103.91,103.93,1223200000.0
2007-06-18 12:04:00,103.94,103.95,103.93,103.95,891399990.0
2007-06-18 12:05:00,103.95,103.96,103.95,103.955,1607299995.0
2007-06-18 12:06:00,103.97,103.98,103.95,103.95,633499996.0
2007-06-18 12:07:00,103.945,103.95,103.92,103.94,1337699993.0
2007-06-18 12:08:00,103.94,103.97,103.94,103.95,779699996.0
2007-06-18 12:09:00,103.95,103.96,103.93,103.94,1674899989.0
2007-06-18 12:10:00,103.94,103.95,103.925,103.935,908400009.0
2007-06-18 12:11:00,103.935,103.95,103.92,103.92,1380300006.0
2007-06-18 12:12:00,103.92,103.94,103.91,103.92,937999996.0
2007-06-18 12:13:00,103.92,103.95,103.92,103.93,828499999.0
2007-06-18 12:14:00,103.93,103.95,103.93,103.94,416100000.0
2007-06-18 12:15:00,103.95,103.95,103.93,103.94,467800002.0
2007-06-18 12:16:00,103.935,103.95,103.935,103.94,584799995.0
2007-06-18 12:17:00,103.94,103.94,103.93,103.93,84800000.0
2007-06-18 12:18:00,103.93,103.93,103.89,103.91,652799992.0
2007-06-18 12:19:00,103.905,103.93,103.9,103.91,707199993.0
2007-06-18 12:20:00,103.91,103.92,103.9,103.91,778799999.0
2007-06-18 12:21:00,103.91,103.93,103.91,103.92,734100002.0
2007-06-18 12:22:00,103.92,103.92,103.9,103.92,583599996.0
2007-06-18 12:23:00,103.92,103.92,103.9,103.92,530999997.0
2007-06-18 12:24:00,103.92,103.93,103.91,103.92,500000001.0
2007-06-18 12:25:00,103.92,103.92,103.9,103.91,641599994.0
2007-06-18 12:26:00,103.91,103.93,103.91,103.93,802399997.0
2007-06-18 12:27:00,103.93,103.93,103.91,103.91,1341999990.0
2007-06-18 12:28:00,103.91,103.91,103.89,103.895,418800001.0
2007-06-18 12:29:00,103.88,103.88,103.83,103.86,1296699986.0
2007-06-18 12:30:00,103.87,103.89,103.855,103.88,1296699986.0
2007-06-18 12:31:00,103.88,103.89,103.87,103.89,1148199992.0
2007-06-18 12:32:00,103.89,103.89,103.86,103.88,643499996.0
2007-06-18 12:33:00,103.88,103.89,103.88,103.89,737299999.0
2007-06-18 12:34:00,103.89,103.9,103.88,103.88,983699996.0
2007-06-18 12:35:00,103.88,103.89,103.86,103.86,1117599994.0
2007-06-18 12:36:00,103.86,103.87,103.85,103.86,761000000.0
2007-06-18 12:37:00,103.86,103.87,103.82,103.82,566499996.0
2007-06-18 12:38:00,103.82,103.82,103.8,103.8,1889599994.0
2007-06-18 12:39:00,103.77,103.77,103.72,103.72,2139299994.0
2007-06-18 12:40:00,103.74,103.79,103.73,103.77,2139299994.0
2007-06-18 12:41:00,103.76,103.82,103.76,103.82,2113099980.0
2007-06-18 12:42:00,103.85,103.86,103.82,103.85,2113099980.0
2007-06-18 12:43:00,103.85,103.87,103.85,103.85,1152300001.0
2007-06-18 12:44:00,103.85,103.86,103.8,103.8,1423999989.0
2007-06-18 12:45:00,103.81,103.825,103.81,103.81,1130199987.0
2007-06-18 12:46:00,103.81,103.81,103.81,103.81,399999996.0
2007-06-18 12:47:00,103.81,103.83,103.8,103.8,1041200002.0
2007-06-18 12:48:00,103.8,103.81,103.78,103.79,1356200006.0
2007-06-18 12:49:00,103.79,103.8,103.78,103.78,1352700003.0
2007-06-18 12:50:00,103.78,103.81,103.78,103.8,910299994.0
2007-06-18 12:51:00,103.8,103.8,103.76,103.785,1643599986.0
2007-06-18 12:52:00,103.79,103.79,103.77,103.77,1367900001.0
2007-06-18 12:53:00,103.78,103.8,103.78,103.8,1219999999.0
2007-06-18 12:54:00,103.8,103.8,103.8,103.8,302999995.0
2007-06-18 12:55:00,103.8,103.82,103.78,103.8,908999997.0
2007-06-18 12:56:00,103.8,103.81,103.795,103.8,259000003.0
2007-06-18 12:57:00,103.8,103.82,103.8,103.81,1020700011.0
2007-06-18 12:58:00,103.81,103.82,103.8,103.82,989199994.0
2007-06-18 12:59:00,103.82,103.82,103.79,103.8,855799998.0
2007-06-18 13:00:00,103.8,103.84,103.785,103.805,1565800016.0
2007-06-18 13:01:00,103.81,103.83,103.79,103.81,1626799994.0
2007-06-18 13:02:00,103.81,103.83,103.79,103.82,1790100020.0
2007-06-18 13:03:00,103.815,103.82,103.8,103.82,632199996.0
2007-06-18 13:04:00,103.82,103.82,103.8,103.805,1749000002.0
2007-06-18 13:05:00,103.81,103.81,103.8,103.81,693699998.0
2007-06-18 13:06:00,103.81,103.82,103.8,103.82,775899994.0
2007-06-18 13:07:00,103.82,103.84,103.8,103.8,1451999997.0
2007-06-18 13:08:00,103.81,103.84,103.8,103.83,880099993.0
2007-06-18 13:09:00,103.83,103.85,103.83,103.84,638700000.0
2007-06-18 13:10:00,103.85,103.85,103.84,103.85,191800000.0
2007-06-18 13:11:00,103.85,103.85,103.85,103.85,29600000.0
2007-06-18 13:12:00,103.85,103.85,103.845,103.845,19200000.0
2007-06-18 13:13:00,103.85,103.87,103.85,103.87,243600000.0
2007-06-18 13:14:00,103.865,103.87,103.865,103.87,49400000.0
2007-06-18 13:15:00,103.87,103.87,103.87,103.87,483300005.0
2007-06-18 13:16:00,103.87,103.87,103.87,103.87,106700000.0
2007-06-18 13:17:00,103.87,103.87,103.85,103.87,1035100010.0
2007-06-18 13:18:00,103.85,103.89,103.85,103.87,926199986.0
2007-06-18 13:19:00,103.87,103.88,103.86,103.86,719999997.0
2007-06-18 13:20:00,103.87,103.88,103.87,103.87,369999993.0
2007-06-18 13:21:00,103.88,103.9,103.87,103.875,749799996.0
2007-06-18 13:22:00,103.875,103.88,103.86,103.865,288599997.0
2007-06-18 13:23:00,103.87,103.88,103.86,103.87,185299999.0
2007-06-18 13:24:00,103.87,103.9,103.87,103.9,503200000.0
2007-06-18 13:25:00,103.9,103.91,103.885,103.885,207699997.0
2007-06-18 13:26:00,103.89,103.92,103.875,103.92,1026999990.0
2007-06-18 13:27:00,103.92,103.93,103.91,103.93,227900000.0
2007-06-18 13:28:00,103.93,103.94,103.92,103.93,912599990.0
2007-06-18 13:29:00,103.93,103.94,103.92,103.93,896999994.0
2007-06-18 13:30:00,103.94,103.94,103.92,103.93,530199995.0
2007-06-18 13:31:00,103.93,103.93,103.91,103.92,776500005.0
2007-06-18 13:32:00,103.92,103.93,103.885,103.93,722699999.0
2007-06-18 13:33:00,103.93,103.93,103.92,103.92,56500000.0
2007-06-18 13:34:00,103.915,103.92,103.915,103.92,36500000.0
2007-06-18 13:35:00,103.92,103.92,103.91,103.91,75199999.0
2007-06-18 13:36:00,103.91,103.915,103.895,103.91,1009700011.0
2007-06-18 13:37:00,103.91,103.91,103.91,103.91,387100003.0
2007-06-18 13:38:00,103.91,103.91,103.91,103.91,485099993.0
2007-06-18 13:39:00,103.91,103.93,103.9,103.93,576000020.0
2007-06-18 13:40:00,103.93,103.93,103.915,103.915,104000000.0
2007-06-18 13:41:00,103.915,103.92,103.91,103.92,131800004.0
2007-06-18 13:42:00,103.92,103.92,103.92,103.92,8000000.0
2007-06-18 13:43:00,103.92,103.92,103.9,103.91,962800003.0
2007-06-18 13:44:00,103.91,103.92,103.89,103.9,1417800013.0
2007-06-18 13:45:00,103.91,103.91,103.885,103.905,267899998.0
2007-06-18 13:46:00,103.91,103.92,103.91,103.91,1267899981.0
2007-06-18 13:47:00,103.91,103.92,103.905,103.92,546899996.0
2007-06-18 13:48:00,103.92,103.93,103.91,103.92,759399984.0
2007-06-18 13:49:00,103.92,103.92,103.895,103.915,946599997.0
2007-06-18 13:50:00,103.915,103.92,103.89,103.89,814200014.0
2007-06-18 13:51:00,103.89,103.89,103.85,103.85,1667299984.0
2007-06-18 13:52:00,103.86,103.86,103.84,103.84,1309099983.0
2007-06-18 13:53:00,103.84,103.85,103.795,103.83,1403999981.0
2007-06-18 13:54:00,103.85,103.86,103.82,103.84,1782099990.0
2007-06-18 13:55:00,103.83,103.84,103.81,103.815,1744800005.0
2007-06-18 13:56:00,103.82,103.82,103.785,103.81,1019499999.0
2007-06-18 13:57:00,103.81,103.82,103.76,103.79,1238399996.0
2007-06-18 13:58:00,103.79,103.79,103.77,103.79,1120199981.0
2007-06-18 13:59:00,103.79,103.82,103.77,103.8,1285699997.0
2007-06-18 14:00:00,103.795,103.81,103.79,103.8,813499995.0
2007-06-18 14:01:00,103.8,103.81,103.78,103.785,892299998.0
2007-06-18 14:02:00,103.78,103.81,103.76,103.78,1279100005.0
2007-06-18 14:03:00,103.78,103.81,103.78,103.805,1037400008.0
2007-06-18 14:04:00,103.81,103.81,103.79,103.805,546400003.0
2007-06-18 14:05:00,103.81,103.82,103.79,103.82,1155299994.0
2007-06-18 14:06:00,103.815,103.83,103.8,103.83,768399990.0
2007-06-18 14:07:00,103.82,103.86,103.82,103.86,694899990.0
2007-06-18 14:08:00,103.86,103.86,103.84,103.84,678499996.0
2007-06-18 14:09:00,103.835,103.835,103.8,103.815,838200002.0
2007-06-18 14:10:00,103.815,103.835,103.805,103.83,925399992.0
2007-06-18 14:11:00,103.83,103.83,103.82,103.82,148100002.0
2007-06-18 14:12:00,103.82,103.84,103.82,103.84,589599996.0
2007-06-18 14:13:00,103.84,103.85,103.84,103.84,280900002.0
2007-06-18 14:14:00,103.85,103.86,103.83,103.85,590500001.0
2007-06-18 14:15:00,103.845,103.845,103.83,103.84,1035199994.0
2007-06-18 14:16:00,103.83,103.83,103.82,103.83,408799995.0
2007-06-18 14:17:00,103.83,103.83,103.82,103.82,214100006.0
2007-06-18 14:18:00,103.82,103.84,103.81,103.84,531300009.0
2007-06-18 14:19:00,103.84,103.86,103.83,103.86,1550000003.0
2007-06-18 14:20:00,103.86,103.87,103.83,103.85,1518400002.0
2007-06-18 14:21:00,103.85,103.85,103.85,103.85,68800000.0
2007-06-18 14:22:00,103.84,103.85,103.83,103.85,595599993.0
2007-06-18 14:23:00,103.85,103.85,103.83,103.84,719500007.0
2007-06-18 14:24:00,103.84,103.84,103.825,103.825,463200000.0
2007-06-18 14:25:00,103.83,103.84,103.82,103.835,727999996.0
2007-06-18 14:26:00,103.84,103.84,103.82,103.83,768999999.0
2007-06-18 14:27:00,103.83,103.87,103.83,103.86,993100002.0
2007-06-18 14:28:00,103.86,103.87,103.84,103.87,502700003.0
2007-06-18 14:29:00,103.87,103.89,103.86,103.88,1105199991.0
2007-06-18 14:30:00,103.88,103.89,103.87,103.89,859399997.0
2007-06-18 14:31:00,103.895,103.92,103.895,103.92,999599996.0
2007-06-18 14:32:00,103.915,103.92,103.89,103.89,1025999997.0
2007-06-18 14:33:00,103.895,103.92,103.89,103.91,319800002.0
2007-06-18 14:34:00,103.91,103.94,103.9,103.94,1878000012.0
2007-06-18 14:35:00,103.93,103.945,103.93,103.93,913099991.0
2007-06-18 14:36:00,103.94,103.95,103.94,103.94,191499998.0
2007-06-18 14:37:00,103.94,103.94,103.915,103.92,1009099992.0
2007-06-18 14:38:00,103.92,103.92,103.91,103.92,589599992.0
2007-06-18 14:39:00,103.92,103.93,103.92,103.92,552799994.0
2007-06-18 14:40:00,103.93,103.94,103.92,103.94,935999999.0
2007-06-18 14:41:00,103.94,103.95,103.93,103.95,408000001.0
2007-06-18 14:42:00,103.94,103.95,103.94,103.94,230399999.0
2007-06-18 14:43:00,103.94,103.95,103.94,103.94,822899998.0
2007-06-18 14:44:00,103.94,103.95,103.93,103.93,690699994.0
2007-06-18 14:45:00,103.93,103.94,103.905,103.93,689299996.0
2007-06-18 14:46:00,103.94,103.94,103.9,103.9,1236299986.0
2007-06-18 14:47:00,103.9,103.915,103.89,103.9,938799990.0
2007-06-18 14:48:00,103.91,103.94,103.91,103.94,986399991.0
2007-06-18 14:49:00,103.95,103.95,103.91,103.915,270400000.0
2007-06-18 14:50:00,103.92,103.93,103.9,103.92,1180899994.0
2007-06-18 14:51:00,103.92,103.92,103.91,103.92,129599998.0
2007-06-18 14:52:00,103.92,103.92,103.91,103.91,407999991.0
2007-06-18 14:53:00,103.91,103.91,103.91,103.91,209600004.0
2007-06-18 14:54:00,103.91,103.92,103.91,103.91,578399996.0
2007-06-18 14:55:00,103.91,103.91,103.9,103.91,814600010.0
2007-06-18 14:56:00,103.91,103.94,103.89,103.93,1055699998.0
2007-06-18 14:57:00,103.94,103.95,103.925,103.94,1055699998.0
2007-06-18 14:58:00,103.95,103.96,103.94,103.955,371099995.0
2007-06-18 14:59:00,103.955,103.96,103.94,103.955,826999999.0
2007-06-18 15:00:00,103.955,103.96,103.94,103.94,1079399990.0
2007-06-18 15:01:00,103.94,103.95,103.93,103.95,1694199984.0
2007-06-18 15:02:00,103.95,103.98,103.94,103.98,663100000.0
2007-06-18 15:03:00,103.98,103.98,103.96,103.97,462400002.0
2007-06-18 15:04:00,103.97,103.99,103.955,103.97,681899994.0
2007-06-18 15:05:00,103.97,103.98,103.96,103.96,387199997.0
2007-06-18 15:06:00,103.96,103.98,103.96,103.97,743999993.0
2007-06-18 15:07:00,103.97,103.98,103.96,103.96,176799998.0
2007-06-18 15:08:00,103.96,103.97,103.95,103.97,183999999.0
2007-06-18 15:09:00,103.97,103.98,103.96,103.98,343499998.0
2007-06-18 15:10:00,103.97,103.98,103.96,103.96,342299998.0
2007-06-18 15:11:00,103.96,103.98,103.94,103.98,828000002.0
2007-06-18 15:12:00,103.97,103.98,103.96,103.97,388799998.0
2007-06-18 15:13:00,103.97,103.97,103.91,103.92,539100000.0
2007-06-18 15:14:00,103.92,103.92,103.91,103.91,550399997.0
2007-06-18 15:15:00,103.91,103.92,103.89,103.9,1587199994.0
2007-06-18 15:16:00,103.9,103.93,103.9,103.915,901799985.0
2007-06-18 15:17:00,103.92,103.92,103.91,103.92,321999997.0
2007-06-18 15:18:00,103.92,103.93,103.91,103.91,682600002.0
2007-06-18 15:19:00,103.91,103.93,103.9,103.93,505199999.0
2007-06-18 15:20:00,103.93,103.93,103.92,103.93,323999991.0
2007-06-18 15:21:00,103.93,103.97,103.92,103.97,1157599994.0
2007-06-18 15:22:00,103.96,103.98,103.95,103.98,1094499987.0
2007-06-18 15:23:00,103.98,104.0,103.97,103.99,2142799981.0
2007-06-18 15:24:00,104.0,104.0,103.97,103.99,1534199988.0
2007-06-18 15:25:00,103.99,104.02,103.99,104.01,694000001.0
2007-06-18 15:26:00,104.01,104.02,104.0,104.01,655099993.0
2007-06-18 15:27:00,104.01,104.01,103.99,104.0,1517299980.0
2007-06-18 15:28:00,104.0,104.0,103.97,103.97,992900006.0
2007-06-18 15:29:00,103.97,103.99,103.96,103.98,683899997.0
2007-06-18 15:30:00,103.98,103.98,103.96,103.965,1110399991.0
2007-06-18 15:31:00,103.965,103.99,103.96,103.97,560400007.0
2007-06-18 15:32:00,103.97,104.0,103.97,103.98,1181799994.0
2007-06-18 15:33:00,103.98,104.0,103.98,103.99,285099992.0
2007-06-18 15:34:00,103.99,103.99,103.96,103.975,234799997.0
2007-06-18 15:35:00,103.975,103.99,103.97,103.98,679299994.0
2007-06-18 15:36:00,103.98,103.98,103.97,103.97,572000013.0
2007-06-18 15:37:00,103.97,104.01,103.97,103.98,1873199984.0
2007-06-18 15:38:00,103.98,103.985,103.97,103.97,854199995.0
2007-06-18 15:39:00,103.97,103.98,103.96,103.98,1280599991.0
2007-06-18 15:40:00,103.97,103.98,103.955,103.955,282999999.0
2007-06-18 15:41:00,103.96,103.98,103.955,103.97,472499999.0
2007-06-18 15:42:00,103.97,103.97,103.93,103.96,806399992.0
2007-06-18 15:43:00,103.96,103.96,103.95,103.96,172800000.0
2007-06-18 15:44:00,103.95,103.95,103.95,103.95,386400000.0
2007-06-18 15:45:00,103.95,103.96,103.94,103.95,239199998.0
2007-06-18 15:46:00,103.95,103.96,103.94,103.94,895199999.0
2007-06-18 15:47:00,103.94,103.94,103.92,103.92,743699992.0
2007-06-18 15:48:00,103.93,103.93,103.9,103.91,689899994.0
2007-06-18 15:49:00,103.91,103.92,103.91,103.91,286399996.0
2007-06-18 15:50:00,103.91,103.92,103.88,103.89,1046200000.0
2007-06-18 15:51:00,103.89,103.91,103.89,103.9,941899997.0
2007-06-18 15:52:00,103.9,103.92,103.89,103.92,1396599992.0
2007-06-18 15:53:00,103.92,103.92,103.91,103.91,811099999.0
2007-06-18 15:54:00,103.89,103.91,103.89,103.91,1264300002.0
2007-06-18 15:55:00,103.92,103.92,103.89,103.91,1264300002.0
2007-06-18 15:56:00,103.91,103.92,103.9,103.92,337899998.0
2007-06-18 15:57:00,103.93,103.93,103.91,103.92,516199998.0
2007-06-18 15:58:00,103.92,103.93,103.915,103.92,272999998.0
2007-06-18 15:59:00,103.92,103.96,103.92,103.955,1315800004.0
2007-06-18 16:00:00,103.96,103.96,103.91,103.91,1831799978.0
2007-06-18 16:01:00,103.9,103.91,103.88,103.9,1515899993.0
2007-06-18 16:02:00,103.9,103.9,103.86,103.88,1153700008.0
2007-06-18 16:03:00,103.88,103.89,103.86,103.875,882700007.0
2007-06-18 16:04:00,103.88,103.9,103.86,103.9,1097000004.0
2007-06-18 16:05:00,103.9,103.91,103.85,103.86,1493500007.0
2007-06-18 16:06:00,103.87,103.87,103.845,103.845,689500001.0
2007-06-18 16:07:00,103.85,103.86,103.83,103.83,850400006.0
2007-06-18 16:08:00,103.83,103.84,103.81,103.82,1257599991.0
2007-06-18 16:09:00,103.82,103.85,103.81,103.84,1096099998.0
2007-06-18 16:10:00,103.84,103.84,103.78,103.81,1322499993.0
2007-06-18 16:11:00,103.81,103.86,103.81,103.86,1120799990.0
2007-06-18 16:12:00,103.86,103.91,103.84,103.88,2011499984.0
2007-06-18 16:13:00,103.88,103.89,103.87,103.88,1270299999.0
2007-06-18 16:14:00,103.87,103.91,103.87,103.91,1120499997.0
2007-06-18 16:15:00,103.905,103.915,103.88,103.89,1273899986.0
2007-06-18 16:16:00,103.9,103.93,103.9,103.92,1325900002.0
2007-06-18 16:17:00,103.92,103.93,103.905,103.91,1201099999.0
2007-06-18 16:18:00,103.91,103.93,103.88,103.89,1268700000.0
2007-06-18 16:19:00,103.89,103.91,103.88,103.89,962600004.0
2007-06-18 16:20:00,103.89,103.91,103.89,103.91,473900001.0
2007-06-18 16:21:00,103.91,103.925,103.91,103.91,687999998.0
2007-06-18 16:22:00,103.91,103.92,103.9,103.92,656900005.0
2007-06-18 16:23:00,103.92,103.93,103.91,103.91,1027999995.0
2007-06-18 16:24:00,103.9,103.91,103.85,103.9,1088099993.0
2007-06-18 16:25:00,103.895,103.895,103.86,103.87,855699996.0
2007-06-18 16:26:00,103.86,103.86,103.8,103.81,1570500005.0
2007-06-18 16:27:00,103.82,103.85,103.8,103.85,844599994.0
2007-06-18 16:28:00,103.86,103.88,103.85,103.88,844599994.0
2007-06-18 16:29:00,103.88,103.91,103.88,103.91,592799995.0
2007-06-18 16:30:00,103.91,103.92,103.885,103.89,551999999.0
2007-06-18 16:31:00,103.89,103.915,103.88,103.9,751699993.0
2007-06-18 16:32:00,103.9,103.93,103.9,103.93,713099995.0
2007-06-18 16:33:00,103.93,103.96,103.925,103.96,1106599997.0
2007-06-18 16:34:00,103.95,103.96,103.95,103.955,420999995.0
2007-06-18 16:35:00,103.94,103.95,103.91,103.92,1057899984.0
2007-06-18 16:36:00,103.92,103.92,103.89,103.915,1247300001.0
2007-06-18 16:37:00,103.915,103.92,103.905,103.92,543999996.0
2007-06-18 16:38:00,103.92,103.93,103.9,103.92,359999999.0
2007-06-18 16:39:00,103.92,103.93,103.91,103.93,748600002.0
2007-06-18 16:40:00,103.94,103.95,103.93,103.94,1639900001.0
2007-06-18 16:41:00,103.94,103.97,103.93,103.97,958000001.0
2007-06-18 16:42:00,103.97,104.03,103.96,104.025,1568599996.0
2007-06-18 16:43:00,104.025,104.04,104.02,104.03,747999993.0
2007-06-18 16:44:00,104.03,104.04,104.02,104.02,835999988.0
2007-06-18 16:45:00,104.02,104.035,104.02,104.03,994400000.0
2007-06-18 16:46:00,104.03,104.04,104.02,104.02,945599992.0
2007-06-18 16:47:00,104.02,104.03,104.0,104.02,1064199987.0
2007-06-18 16:48:00,104.03,104.03,104.02,104.02,369300001.0
2007-06-18 16:49:00,104.02,104.035,104.0,104.03,1518399989.0
2007-06-18 16:50:00,104.03,104.06,104.03,104.04,1137600003.0
2007-06-18 16:51:00,104.04,104.04,104.01,104.025,1222199990.0
2007-06-18 16:52:00,104.025,104.04,104.025,104.03,146700000.0
2007-06-18 16:53:00,104.03,104.05,104.02,104.03,1407399997.0
2007-06-18 16:54:00,104.03,104.04,103.995,104.015,1095599999.0
2007-06-18 16:55:00,104.01,104.02,104.0,104.0,531199997.0
2007-06-18 16:56:00,104.0,104.0,103.98,104.0,529200010.0
2007-06-18 16:57:00,104.0,104.03,103.98,104.02,680199994.0
2007-06-18 16:58:00,104.02,104.07,104.02,104.07,1242199989.0
2007-06-18 16:59:00,104.07,104.16,104.07,104.16,1947199991.0
2007-06-18 17:00:00,104.16,104.16,104.125,104.13,735200002.0
2007-06-18 17:01:00,104.13,104.13,104.11,104.13,665299994.0
2007-06-18 17:02:00,104.13,104.13,104.09,104.11,1490799992.0
2007-06-18 17:03:00,104.12,104.13,104.11,104.11,858499984.0
2007-06-18 17:04:00,104.11,104.12,104.1,104.12,1011599996.0
2007-06-18 17:05:00,104.12,104.12,104.09,104.11,1388800006.0
2007-06-18 17:06:00,104.11,104.12,104.09,104.12,777799996.0
2007-06-18 17:07:00,104.12,104.13,104.105,104.115,885500003.0
2007-06-18 17:08:00,104.11,104.12,104.105,104.12,352799999.0
2007-06-18 17:09:00,104.12,104.13,104.12,104.13,402199995.0
2007-06-18 17:10:00,104.13,104.13,104.115,104.12,433199997.0
2007-06-18 17:11:00,104.13,104.13,104.13,104.13,14400000.0
2007-06-18 17:12:00,104.13,104.13,104.11,104.12,253000001.0
2007-06-18 17:13:00,104.12,104.15,104.12,104.15,1607100006.0
2007-06-18 17:14:00,104.15,104.15,104.13,104.15,1117600005.0
2007-06-18 17:15:00,104.15,104.16,104.14,104.16,1602899986.0
2007-06-18 17:16:00,104.16,104.17,104.13,104.17,1658899988.0
2007-06-18 17:17:00,104.17,104.18,104.16,104.17,777299999.0
2007-06-18 17:18:00,104.175,104.18,104.15,104.165,847799987.0
2007-06-18 17:19:00,104.17,104.17,104.16,104.165,506400001.0
2007-06-18 17:20:00,104.165,104.17,104.15,104.16,499999999.0
2007-06-18 17:21:00,104.16,104.19,104.16,104.18,695099998.0
2007-06-18 17:22:00,104.18,104.18,104.18,104.18,82400000.0
2007-06-18 17:23:00,104.18,104.18,104.17,104.17,353999998.0
2007-06-18 17:24:00,104.17,104.175,104.14,104.15,747799992.0
2007-06-18 17:25:00,104.16,104.16,104.15,104.155,805599991.0
2007-06-18 17:26:00,104.15,104.16,104.14,104.15,724699996.0
2007-06-18 17:27:00,104.15,104.18,104.14,104.18,1504699995.0
2007-06-18 17:28:00,104.19,104.19,104.16,104.18,974799999.0
2007-06-18 17:29:00,104.175,104.18,104.16,104.17,1003299993.0
2007-06-18 17:30:00,104.17,104.18,104.16,104.17,598399993.0
2007-06-18 17:31:00,104.17,104.18,104.17,104.17,320600002.0
2007-06-18 17:32:00,104.17,104.21,104.17,104.19,1244199999.0
2007-06-18 17:33:00,104.185,104.2,104.17,104.175,1211999986.0
2007-06-18 17:34:00,104.175,104.18,104.14,104.14,1452799987.0
2007-06-18 17:35:00,104.14,104.19,104.14,104.19,764199990.0
2007-06-18 17:36:00,104.19,104.2,104.18,104.2,545599999.0
2007-06-18 17:37:00,104.2,104.23,104.2,104.23,740900000.0
2007-06-18 17:38:00,104.23,104.25,104.22,104.225,1308599990.0
2007-06-18 17:39:00,104.225,104.24,104.21,104.23,956099995.0
2007-06-18 17:40:00,104.23,104.23,104.2,104.21,962399998.0
2007-06-18 17:41:00,104.215,104.23,104.2,104.22,1130999995.0
2007-06-18 17:42:00,104.22,104.23,104.21,104.21,925599998.0
2007-06-18 17:43:00,104.21,104.21,104.195,104.205,846499995.0
2007-06-18 17:44:00,104.21,104.215,104.19,104.19,673699997.0
2007-06-18 17:45:00,104.2,104.21,104.2,104.205,235999997.0
2007-06-18 17:46:00,104.21,104.21,104.19,104.2,966399995.0
2007-06-18 17:47:00,104.19,104.2,104.175,104.18,466900002.0
2007-06-18 17:48:00,104.18,104.18,104.16,104.16,905099998.0
2007-06-18 17:49:00,104.16,104.17,104.15,104.16,651499994.0
2007-06-18 17:50:00,104.15,104.16,104.15,104.16,158400000.0
2007-06-18 17:51:00,104.14,104.17,104.14,104.16,458799999.0
2007-06-18 17:52:00,104.16,104.16,104.14,104.14,736599996.0
2007-06-18 17:53:00,104.14,104.15,104.13,104.13,698999990.0
2007-06-18 17:54:00,104.13,104.15,104.13,104.14,1036799999.0
2007-06-18 17:55:00,104.14,104.14,104.14,104.14,56000000.0
2007-06-18 17:56:00,104.13,104.13,104.105,104.105,216999999.0
2007-06-18 17:57:00,104.105,104.14,104.105,104.13,647199992.0
2007-06-18 17:58:00,104.13,104.14,104.12,104.12,223199997.0
2007-06-18 17:59:00,104.12,104.12,104.12,104.12,275999998.0
2007-06-18 18:00:00,104.12,104.13,104.11,104.12,379399995.0
2007-06-18 18:01:00,104.12,104.13,104.12,104.12,199999999.0
2007-06-18 18:02:00,104.13,104.13,104.11,104.11,702399994.0
2007-06-18 18:03:00,104.11,104.12,104.095,104.12,1010400005.0
2007-06-18 18:04:00,104.12,104.12,104.08,104.11,1034499989.0
2007-06-18 18:05:00,104.12,104.13,104.11,104.11,1034499989.0
2007-06-18 18:06:00,104.11,104.12,104.1,104.11,534399993.0
2007-06-18 18:07:00,104.11,104.11,104.09,104.09,663199995.0
2007-06-18 18:08:00,104.11,104.11,104.11,104.11,74400000.0
2007-06-18 18:09:00,104.11,104.12,104.105,104.11,407599999.0
2007-06-18 18:10:00,104.11,104.11,104.1,104.1,232000001.0
2007-06-18 18:11:00,104.11,104.12,104.1,104.11,514799998.0
2007-06-18 18:12:00,104.11,104.12,104.11,104.11,365999997.0
2007-06-18 18:13:00,104.11,104.11,104.09,104.1,163200000.0
2007-06-18 18:14:00,104.1,104.11,104.085,104.1,182400000.0
2007-06-18 18:15:00,104.1,104.1,104.08,104.09,142800002.0
2007-06-18 18:16:00,104.09,104.1,104.09,104.1,197600000.0
2007-06-18 18:17:00,104.1,104.11,104.1,104.105,238399999.0
2007-06-18 18:18:00,104.105,104.13,104.1,104.1,501300001.0
2007-06-18 18:19:00,104.11,104.12,104.09,104.12,376699996.0
2007-06-18 18:20:00,104.11,104.11,104.1,104.105,100800000.0
2007-06-18 18:21:00,104.12,104.12,104.11,104.11,122200000.0
2007-06-18 18:22:00,104.11,104.12,104.11,104.12,28000000.0
2007-06-18 18:23:00,104.12,104.12,104.09,104.09,473599994.0
2007-06-18 18:24:00,104.1,104.1,104.1,104.1,24800000.0
2007-06-18 18:25:00,104.1,104.11,104.09,104.1,144800000.0
2007-06-18 18:26:00,104.1,104.1,104.09,104.09,113600000.0
2007-06-18 18:27:00,104.09,104.09,104.09,104.09,49600000.0
2007-06-18 18:28:00,104.09,104.09,104.07,104.07,166400000.0
2007-06-18 18:29:00,104.07,104.08,104.065,104.08,126400000.0
2007-06-18 18:30:00,104.08,104.08,104.08,104.08,98400000.0
2007-06-18 18:31:00,104.08,104.09,104.08,104.09,354999993.0
2007-06-18 18:32:00,104.09,104.09,104.07,104.08,466899995.0
2007-06-18 18:33:00,104.08,104.08,104.055,104.055,147999999.0
2007-06-18 18:34:00,104.055,104.08,104.055,104.06,483399995.0
2007-06-18 18:35:00,104.06,104.07,104.04,104.06,595999997.0
2007-06-18 18:36:00,104.06,104.07,104.06,104.06,249599996.0
2007-06-18 18:37:00,104.06,104.06,104.06,104.06,95999996.0
2007-06-18 18:38:00,104.06,104.085,104.06,104.085,137600003.0
2007-06-18 18:39:00,104.09,104.09,104.09,104.09,4800000.0
2007-06-18 18:40:00,104.09,104.1,104.09,104.095,209600001.0
2007-06-18 18:41:00,104.1,104.1,104.09,104.1,201599998.0
2007-06-18 18:42:00,104.1,104.1,104.085,104.1,622100003.0
2007-06-18 18:43:00,104.1,104.1,104.09,104.1,392000000.0
2007-06-18 18:44:00,104.1,104.1,104.085,104.09,543999998.0
2007-06-18 18:45:00,104.09,104.1,104.07,104.1,760799992.0
2007-06-18 18:46:00,104.1,104.11,104.07,104.085,696199994.0
2007-06-18 18:47:00,104.09,104.1,104.08,104.1,304600000.0
2007-06-18 18:48:00,104.1,104.1,104.09,104.1,58999999.0
2007-06-18 18:49:00,104.1,104.1,104.07,104.09,577100007.0
2007-06-18 18:50:00,104.09,104.09,104.07,104.08,259999994.0
2007-06-18 18:51:00,104.08,104.09,104.08,104.09,138400000.0
2007-06-18 18:52:00,104.09,104.09,104.07,104.07,522399997.0
2007-06-18 18:53:00,104.08,104.11,104.08,104.1,294000004.0
2007-06-18 18:54:00,104.09,104.1,104.07,104.08,852399996.0
2007-06-18 18:55:00,104.08,104.08,104.08,104.08,63200000.0
2007-06-18 18:56:00,104.08,104.08,104.08,104.08,116800000.0
2007-06-18 18:57:00,104.08,104.08,104.075,104.08,68500000.0
2007-06-18 18:58:00,104.08,104.08,104.07,104.08,57100000.0
2007-06-18 18:59:00,104.1,104.1,104.06,104.08,329200000.0
2007-06-18 19:00:00,104.07,104.08,104.04,104.05,528200001.0
2007-06-18 19:01:00,104.05,104.05,104.02,104.04,943099994.0
2007-06-18 19:02:00,104.04,104.04,104.04,104.04,241600000.0
2007-06-18 19:03:00,104.04,104.04,104.025,104.03,254400002.0
2007-06-18 19:04:00,104.03,104.03,104.03,104.03,300799998.0
2007-06-18 19:05:00,104.03,104.04,104.03,104.04,354300002.0
2007-06-18 19:06:00,104.03,104.03,104.02,104.02,384799996.0
2007-06-18 19:07:00,104.02,104.03,104.01,104.03,372499995.0
2007-06-18 19:08:00,104.02,104.03,104.01,104.02,280500003.0
2007-06-18 19:09:00,104.02,104.03,104.0,104.01,1693699983.0
2007-06-18 19:10:00,104.01,104.02,104.01,104.02,451799997.0
2007-06-18 19:11:00,104.02,104.02,104.0,104.0,335200001.0
2007-06-18 19:12:00,104.005,104.01,104.0,104.0,235999996.0
2007-06-18 19:13:00,104.0,104.01,104.0,104.0,261600000.0
2007-06-18 19:14:00,104.0,104.01,103.98,103.99,1201899987.0
2007-06-18 19:15:00,104.0,104.03,104.0,104.03,601699994.0
2007-06-18 19:16:00,104.03,104.03,104.0,104.0,160599999.0
2007-06-18 19:17:00,104.0,104.02,104.0,104.02,107399999.0
2007-06-18 19:18:00,104.02,104.02,104.02,104.02,33599998.0
2007-06-18 19:19:00,104.02,104.03,104.02,104.03,205599999.0
2007-06-18 19:20:00,104.03,104.03,104.03,104.03,8000000.0
2007-06-18 19:21:00,103.988,103.988,103.96,103.96,1350499994.0
2007-06-18 19:22:00,104.03,104.04,104.03,104.035,207999998.0
2007-06-18 19:23:00,104.05,104.05,104.03,104.04,333600001.0
2007-06-18 19:24:00,104.03,104.04,104.03,104.04,87200003.0
2007-06-18 19:25:00,104.03,104.035,104.03,104.03,560000002.0
2007-06-18 19:26:00,104.03,104.03,104.025,104.025,95200000.0
2007-06-18 19:27:00,104.03,104.04,104.02,104.04,327899998.0
2007-06-18 19:28:00,104.04,104.04,104.04,104.04,31200000.0
2007-06-18 19:29:00,104.03,104.04,104.03,104.04,270399998.0
2007-06-18 19:30:00,104.04,104.05,104.04,104.05,414599999.0
2007-06-18 19:31:00,104.05,104.05,104.05,104.05,41600000.0
2007-06-18 19:32:00,104.05,104.05,104.02,104.04,524499999.0
2007-06-18 19:33:00,104.03,104.04,104.03,104.04,400800003.0
2007-06-18 19:34:00,104.04,104.05,104.04,104.05,100800000.0
2007-06-18 19:35:00,104.05,104.05,104.04,104.04,231999996.0
2007-06-18 19:36:00,104.04,104.06,104.04,104.05,310399995.0
2007-06-18 19:37:00,104.05,104.05,104.02,104.035,448499987.0
2007-06-18 19:38:00,104.04,104.04,104.03,104.03,307799991.0
2007-06-18 19:39:00,104.04,104.04,104.03,104.04,418499996.0
2007-06-18 19:40:00,104.04,104.05,104.01,104.04,972299989.0
2007-06-18 19:41:00,104.035,104.04,104.035,104.035,124500000.0
2007-06-18 19:42:00,104.035,104.05,104.03,104.05,490500005.0
2007-06-18 19:43:00,104.05,104.06,104.04,104.06,265099998.0
2007-06-18 19:44:00,104.05,104.05,104.05,104.05,279200003.0
2007-06-18 19:45:00,104.05,104.07,104.05,104.06,384800004.0
2007-06-18 19:46:00,104.06,104.06,104.045,104.05,69599999.0
2007-06-18 19:47:00,104.05,104.05,104.03,104.03,355599994.0
2007-06-18 19:48:00,104.03,104.05,104.02,104.05,519399987.0
2007-06-18 19:49:00,104.04,104.05,104.04,104.04,271200004.0
2007-06-18 19:50:00,104.04,104.04,104.02,104.04,391699994.0
2007-06-18 19:51:00,104.04,104.06,104.04,104.05,637399998.0
2007-06-18 19:52:00,104.05,104.11,104.05,104.1,967799998.0
2007-06-18 19:53:00,104.1,104.1,104.085,104.09,526899996.0
2007-06-18 19:54:00,104.09,104.1,104.09,104.09,129599999.0
2007-06-18 19:55:00,104.09,104.09,104.09,104.09,193599997.0
2007-06-18 19:56:00,104.09,104.09,104.08,104.09,361799991.0
2007-06-18 19:57:00,104.1,104.1,104.09,104.09,129499999.0
2007-06-18 19:58:00,104.09,104.1,104.08,104.1,94199997.0
2007-06-18 19:59:00,104.09,104.1,104.09,104.09,153599997.0
2007-06-18 20:00:00,104.09,104.1,104.09,104.09,109600001.0
2007-06-18 20:01:00,104.09,104.09,104.09,104.09,106200002.0
2007-06-18 20:02:00,104.09,104.1,104.09,104.095,99200001.0
2007-06-18 20:03:00,104.1,104.1,104.1,104.1,84799997.0
2007-06-18 20:04:00,104.1,104.1,104.09,104.1,393200009.0
2007-06-18 20:05:00,104.1,104.1,104.095,104.1,154200002.0
2007-06-18 20:06:00,104.1,104.1,104.1,104.1,19600000.0
2007-06-18 20:07:00,104.1,104.1,104.1,104.1,35200000.0
2007-06-18 20:08:00,104.11,104.11,104.1,104.1,39200000.0
2007-06-18 20:09:00,104.1,104.11,104.095,104.1,292199996.0
2007-06-18 20:10:00,104.1,104.12,104.09,104.115,460899998.0
2007-06-18 20:11:00,104.12,104.12,104.11,104.11,383200007.0
2007-06-18 20:12:00,104.11,104.12,104.1,104.12,372199999.0
2007-06-18 20:13:00,104.12,104.12,104.1,104.12,298800000.0
2007-06-18 20:14:00,104.12,104.12,104.1,104.1,599699995.0
2007-06-18 20:15:00,104.1,104.11,104.09,104.095,1331499990.0
2007-06-18 20:16:00,104.095,104.12,104.09,104.11,442399994.0
2007-06-18 20:17:00,104.11,104.11,104.11,104.11,16799999.0
2007-06-18 20:18:00,104.11,104.12,104.11,104.12,81400000.0
2007-06-18 20:19:00,104.073,104.097,104.065,104.077,51200000.0
2007-06-18 20:20:00,104.11,104.12,104.11,104.11,521699998.0
2007-06-18 20:21:00,104.11,104.11,104.11,104.11,155999994.0
2007-06-18 20:22:00,104.11,104.14,104.11,104.13,320599996.0
2007-06-18 20:23:00,104.13,104.16,104.125,104.16,285799997.0
2007-06-18 20:24:00,104.16,104.18,104.155,104.18,547400007.0
2007-06-18 20:25:00,104.18,104.23,104.18,104.185,730599993.0
2007-06-18 20:26:00,104.19,104.2,104.18,104.2,439599995.0
2007-06-18 20:27:00,104.2,104.21,104.19,104.19,200500001.0
2007-06-18 20:28:00,104.19,104.22,104.19,104.2,361199998.0
2007-06-18 20:29:00,104.2,104.2,104.195,104.195,106100000.0
2007-06-18 20:30:00,104.2,104.2,104.19,104.19,380000000.0
2007-06-18 20:31:00,104.19,104.22,104.19,104.2,820399992.0
2007-06-18 20:32:00,104.2,104.22,104.2,104.22,477900002.0
2007-06-18 20:33:00,104.22,104.25,104.22,104.24,814399999.0
2007-06-18 20:34:00,104.23,104.24,104.23,104.24,197599997.0
2007-06-18 20:35:00,104.24,104.24,104.22,104.24,653599995.0
2007-06-18 20:36:00,104.24,104.24,104.21,104.23,997899999.0
2007-06-18 20:37:00,104.23,104.23,104.22,104.22,424799996.0
2007-06-18 20:38:00,104.22,104.24,104.22,104.23,287500002.0
2007-06-18 20:39:00,104.225,104.23,104.2,104.23,525899996.0
2007-06-18 20:40:00,104.23,104.23,104.22,104.23,359200000.0
2007-06-18 20:41:00,104.24,104.25,104.235,104.24,255199997.0
2007-06-18 20:42:00,104.24,104.25,104.23,104.23,612499991.0
2007-06-18 20:43:00,104.24,104.24,104.23,104.23,245499996.0
2007-06-18 20:44:00,104.23,104.26,104.23,104.255,130299998.0
2007-06-18 20:45:00,104.25,104.27,104.25,104.26,342600006.0
2007-06-18 20:46:00,104.26,104.26,104.22,104.22,964000004.0
2007-06-18 20:47:00,104.22,104.23,104.19,104.2,422900004.0
2007-06-18 20:48:00,104.205,104.22,104.19,104.2,662300003.0
2007-06-18 20:49:00,104.21,104.23,104.2,104.22,1058100006.0
2007-06-18 20:50:00,104.22,104.23,104.2,104.22,554100000.0
2007-06-18 20:51:00,104.22,104.24,104.22,104.24,295199994.0
2007-06-18 20:52:00,104.24,104.26,104.23,104.235,1157199985.0
2007-06-18 20:53:00,104.25,104.25,104.21,104.21,1461200002.0
2007-06-18 20:54:00,104.23,104.24,104.22,104.24,1232300004.0
2007-06-18 20:55:00,104.24,104.25,104.24,104.25,228499999.0
2007-06-18 20:56:00,104.25,104.27,104.25,104.26,567299994.0
2007-06-18 20:57:00,104.26,104.28,104.25,104.27,1060399986.0
2007-06-18 20:58:00,104.27,104.29,104.26,104.28,1076399997.0
2007-06-18 20:59:00,104.29,104.29,104.26,104.27,514300000.0
2007-06-18 21:00:00,104.27,104.28,104.215,104.23,1067699999.0
2007-06-18 21:01:00,104.23,104.25,104.23,104.25,360700000.0
2007-06-18 21:02:00,104.25,104.25,104.23,104.24,63000000.0
2007-06-18 21:03:00,104.24,104.24,104.24,104.24,843100010.0
2007-06-18 21:04:00,104.24,104.25,104.235,104.25,368800007.0
2007-06-18 21:05:00,104.25,104.26,104.24,104.26,96700001.0
2007-06-18 21:06:00,104.26,104.26,104.24,104.26,303200003.0
2007-06-18 21:07:00,104.215,104.234,104.182,104.182,306399993.0
2007-06-18 21:08:00,104.25,104.26,104.25,104.25,455899999.0
2007-06-18 21:09:00,104.25,104.26,104.24,104.26,327399995.0
2007-06-18 21:10:00,104.26,104.26,104.26,104.26,267599997.0
2007-06-18 21:11:00,104.25,104.25,104.23,104.25,471299991.0
2007-06-18 21:12:00,104.24,104.25,104.235,104.235,384000006.0
2007-06-18 21:13:00,104.24,104.24,104.23,104.24,396000003.0
2007-06-18 21:14:00,104.24,104.24,104.24,104.24,227999999.0
2007-06-18 21:15:00,104.24,104.25,104.24,104.24,205599996.0
2007-06-18 21:16:00,104.24,104.25,104.23,104.24,923899997.0
2007-06-18 21:17:00,104.245,104.265,104.23,104.26,921399990.0
2007-06-18 21:18:00,104.26,104.26,104.245,104.26,312999995.0
2007-06-18 21:19:00,104.26,104.29,104.26,104.26,912900002.0
2007-06-18 21:20:00,104.27,104.27,104.27,104.27,238200000.0
2007-06-18 21:21:00,104.27,104.27,104.25,104.26,433999989.0
2007-06-18 21:22:00,104.26,104.27,104.25,104.26,415999989.0
2007-06-18 21:23:00,104.26,104.26,104.24,104.25,768799997.0
2007-06-18 21:24:00,104.26,104.26,104.25,104.25,247200003.0
2007-06-18 21:25:00,104.25,104.25,104.23,104.23,143100003.0
2007-06-18 21:26:00,104.24,104.27,104.24,104.27,270299998.0
2007-06-18 21:27:00,104.27,104.27,104.24,104.25,727800000.0
2007-06-18 21:28:00,104.25,104.25,104.24,104.245,521100001.0
2007-06-18 21:29:00,104.25,104.25,104.24,104.24,246400004.0
2007-06-18 21:30:00,104.24,104.25,104.23,104.24,195200001.0
2007-06-18 21:31:00,104.24,104.24,104.22,104.24,270800004.0
2007-06-18 21:32:00,104.24,104.24,104.22,104.235,277800003.0
2007-06-18 21:33:00,104.235,104.24,104.23,104.24,251199998.0
2007-06-18 21:34:00,104.24,104.25,104.23,104.25,490600004.0
2007-06-18 21:35:00,104.25,104.25,104.24,104.25,112799998.0
2007-06-18 21:36:00,104.25,104.25,104.24,104.25,397599996.0
2007-06-18 21:37:00,104.25,104.25,104.23,104.23,239200002.0
2007-06-18 21:38:00,104.24,104.25,104.24,104.24,70900001.0
2007-06-18 21:39:00,104.24,104.24,104.23,104.23,308000002.0
2007-06-18 21:40:00,104.24,104.24,104.23,104.23,127800003.0
2007-06-18 21:41:00,104.24,104.24,104.23,104.24,303800003.0
2007-06-18 21:42:00,104.24,104.24,104.24,104.24,52800000.0
2007-06-18 21:43:00,104.24,104.25,104.23,104.24,86299998.0
2007-06-18 21:44:00,104.23,104.24,104.23,104.23,89599996.0
2007-06-18 21:45:00,104.23,104.24,104.23,104.24,102299998.0
2007-06-18 21:46:00,104.179,104.207,104.164,104.173,742399990.0
2007-06-18 21:47:00,104.24,104.24,104.24,104.24,9600000.0
2007-06-18 21:48:00,104.24,104.25,104.23,104.25,173600001.0
2007-06-18 21:49:00,104.24,104.25,104.24,104.25,76799998.0
2007-06-18 21:50:00,104.25,104.25,104.235,104.24,129599999.0
2007-06-18 21:51:00,104.24,104.24,104.24,104.24,117599996.0
2007-06-18 21:52:00,104.24,104.24,104.22,104.22,363500006.0
2007-06-18 21:53:00,104.22,104.25,104.22,104.25,164999998.0
2007-06-18 21:54:00,104.213,104.246,104.197,104.197,762999994.0
2007-06-18 21:55:00,104.24,104.24,104.23,104.235,222399996.0
2007-06-18 21:56:00,104.24,104.25,104.23,104.24,256399996.0
2007-06-18 21:57:00,104.24,104.24,104.24,104.24,27200000.0
2007-06-18 21:58:00,104.24,104.245,104.23,104.245,248799996.0
2007-06-18 21:59:00,104.25,104.25,104.22,104.22,584199997.0
2007-06-18 22:00:00,104.22,104.22,104.22,104.22,65600000.0
2007-06-18 22:01:00,104.22,104.23,104.22,104.23,515599996.0
2007-06-18 22:02:00,104.23,104.24,104.23,104.24,144700000.0
2007-06-18 22:03:00,104.23,104.24,104.22,104.23,462499999.0
2007-06-18 22:04:00,104.23,104.24,104.225,104.225,215999993.0
2007-06-18 22:05:00,104.22,104.23,104.22,104.22,68499998.0
2007-06-18 22:06:00,104.24,104.24,104.23,104.24,108799998.0
2007-06-18 22:07:00,104.24,104.24,104.22,104.22,56600000.0
2007-06-18 22:08:00,104.22,104.24,104.22,104.24,199399999.0
2007-06-18 22:09:00,104.24,104.24,104.22,104.22,184999998.0
2007-06-18 22:10:00,104.22,104.22,104.22,104.22,4000000.0
2007-06-18 22:11:00,104.22,104.23,104.21,104.22,222600006.0
2007-06-18 22:12:00,104.23,104.23,104.22,104.22,55600002.0
2007-06-18 22:13:00,104.24,104.24,104.23,104.23,99400002.0
2007-06-18 22:14:00,104.23,104.23,104.22,104.22,447300007.0
2007-06-18 22:15:00,104.22,104.23,104.22,104.225,513100002.0
2007-06-18 22:16:00,104.23,104.24,104.23,104.23,369499991.0
2007-06-18 22:17:00,104.23,104.23,104.23,104.23,129699994.0
2007-06-18 22:18:00,104.23,104.24,104.23,104.24,35200000.0
2007-06-18 22:19:00,104.24,104.24,104.24,104.24,4800000.0
2007-06-18 22:20:00,104.24,104.26,104.24,104.25,254200003.0
2007-06-18 22:21:00,104.25,104.27,104.25,104.26,512599990.0
2007-06-18 22:22:00,104.26,104.27,104.25,104.27,173599997.0
2007-06-18 22:23:00,104.265,104.28,104.26,104.27,288599998.0
2007-06-18 22:24:00,104.27,104.28,104.27,104.27,176500001.0
2007-06-18 22:25:00,104.27,104.27,104.25,104.26,244200002.0
2007-06-18 22:26:00,104.265,104.3,104.25,104.27,734600012.0
2007-06-18 22:27:00,104.27,104.27,104.27,104.27,111200001.0
2007-06-18 22:28:00,104.247,104.257,104.206,104.246,446900002.0
2007-06-18 22:29:00,104.27,104.27,104.26,104.27,182400001.0
2007-06-18 22:30:00,104.26,104.27,104.26,104.27,117600001.0
2007-06-18 22:31:00,104.27,104.27,104.26,104.27,467800006.0
2007-06-18 22:32:00,104.28,104.29,104.27,104.28,166399996.0
2007-06-18 22:33:00,104.28,104.29,104.27,104.28,342399997.0
2007-06-18 22:34:00,104.28,104.29,104.27,104.28,87399999.0
2007-06-18 22:35:00,104.28,104.28,104.27,104.27,32800000.0
2007-06-18 22:36:00,104.27,104.28,104.265,104.28,79400000.0
2007-06-18 22:37:00,104.28,104.28,104.27,104.28,72300001.0
2007-06-18 22:38:00,104.27,104.28,104.27,104.28,51200000.0
2007-06-18 22:39:00,104.28,104.29,104.27,104.28,140600003.0
2007-06-18 22:40:00,104.28,104.28,104.27,104.27,79500002.0
2007-06-18 22:41:00,104.28,104.29,104.28,104.28,149800000.0
2007-06-18 22:42:00,104.275,104.275,104.26,104.27,195500000.0
2007-06-18 22:43:00,104.26,104.27,104.26,104.26,197400002.0
2007-06-18 22:44:00,104.27,104.27,104.27,104.27,24800000.0
2007-06-18 22:45:00,104.27,104.27,104.26,104.27,112600000.0
2007-06-18 22:46:00,104.27,104.27,104.26,104.27,91700000.0
2007-06-18 22:47:00,104.27,104.29,104.25,104.25,220400000.0
2007-06-18 22:48:00,104.25,104.3,104.25,104.265,851099997.0
2007-06-18 22:49:00,104.25,104.305,104.25,104.3,403699993.0
2007-06-18 22:50:00,104.3,104.3,104.28,104.29,201800001.0
2007-06-18 22:51:00,104.29,104.3,104.29,104.29,479500003.0
2007-06-18 22:52:00,104.29,104.29,104.26,104.28,614800007.0
2007-06-18 22:53:00,104.28,104.29,104.27,104.27,196500000.0
2007-06-18 22:54:00,104.27,104.27,104.26,104.26,329200001.0
2007-06-18 22:55:00,104.26,104.27,104.24,104.25,404199999.0
2007-06-18 22:56:00,104.26,104.27,104.24,104.24,461600003.0
2007-06-18 22:57:00,104.24,104.24,104.24,104.24,39500000.0
2007-06-18 22:58:00,104.24,104.24,104.23,104.23,158300001.0
2007-06-18 22:59:00,104.22,104.23,104.19,104.19,161600001.0
2007-06-18 23:00:00,104.18,104.19,104.18,104.18,99100000.0
2007-06-18 23:01:00,104.18,104.18,104.17,104.17,95000000.0
2007-06-18 23:02:00,104.18,104.18,104.17,104.18,87200000.0
2007-06-18 23:03:00,104.18,104.18,104.18,104.18,15900000.0
2007-06-18 23:04:00,104.18,104.18,104.17,104.17,98699998.0
2007-06-18 23:05:00,104.17,104.19,104.14,104.16,225400000.0
2007-06-18 23:06:00,104.16,104.17,104.16,104.16,151600000.0
2007-06-18 23:07:00,104.16,104.16,104.16,104.16,36800000.0
2007-06-18 23:08:00,104.15,104.17,104.15,104.17,367199996.0
2007-06-18 23:09:00,104.16,104.19,104.15,104.18,207499994.0
2007-06-18 23:10:00,104.18,104.22,104.17,104.2,284700000.0
2007-06-18 23:11:00,104.2,104.21,104.19,104.2,178999999.0
2007-06-18 23:12:00,104.21,104.21,104.19,104.21,232199998.0
2007-06-18 23:13:00,104.2,104.2,104.17,104.2,241299998.0
2007-06-18 23:14:00,104.2,104.2,104.18,104.18,327000000.0
2007-06-18 23:15:00,104.18,104.215,104.18,104.205,136600000.0
2007-06-18 23:16:00,104.2,104.2,104.2,104.2,19900000.0
2007-06-18 23:17:00,104.205,104.22,104.205,104.21,371800000.0
2007-06-18 23:18:00,104.22,104.22,104.21,104.22,170400000.0
2007-06-18 23:19:00,104.22,104.22,104.21,104.21,196000000.0
2007-06-18 23:20:00,104.21,104.21,104.2,104.205,362200000.0
2007-06-18 23:21:00,104.2,104.25,104.2,104.23,200200000.0
2007-06-18 23:22:00,104.23,104.23,104.22,104.22,124400000.0
2007-06-18 23:23:00,104.23,104.23,104.22,104.22,84000000.0
2007-06-18 23:24:00,104.225,104.225,104.21,104.215,124799999.0
2007-06-18 23:25:00,104.22,104.22,104.22,104.22,124000000.0
2007-06-18 23:26:00,104.22,104.23,104.21,104.23,174100000.0
2007-06-18 23:27:00,104.23,104.23,104.22,104.22,163800000.0
2007-06-18 23:28:00,104.22,104.22,104.2,104.2,124800000.0
2007-06-18 23:29:00,104.2,104.22,104.2,104.22,159200000.0
2007-06-18 23:30:00,104.22,104.22,104.2,104.2,30400000.0
2007-06-18 23:31:00,104.2,104.22,104.2,104.22,103000000.0
2007-06-18 23:32:00,104.22,104.225,104.22,104.22,147200002.0
2007-06-18 23:33:00,104.161,104.192,104.155,104.17,485799997.0
2007-06-18 23:34:00,104.22,104.22,104.21,104.22,344500003.0
2007-06-18 23:35:00,104.22,104.22,104.22,104.22,96000000.0
2007-06-18 23:36:00,104.22,104.22,104.22,104.22,26400000.0
2007-06-18 23:37:00,104.22,104.23,104.22,104.225,210699999.0
2007-06-18 23:38:00,104.23,104.23,104.23,104.23,54400000.0
2007-06-18 23:39:00,104.23,104.23,104.2,104.21,658400003.0
2007-06-18 23:40:00,104.21,104.21,104.17,104.19,231200000.0
2007-06-18 23:41:00,104.19,104.21,104.19,104.19,220599999.0
2007-06-18 23:42:00,104.19,104.2,104.17,104.19,582900005.0
2007-06-18 23:43:00,104.19,104.205,104.19,104.2,194400000.0
2007-06-18 23:44:00,104.2,104.2,104.19,104.19,160000000.0
2007-06-18 23:45:00,104.19,104.19,104.17,104.17,296800003.0
2007-06-18 23:46:00,104.17,104.19,104.15,104.18,236800000.0
2007-06-18 23:47:00,104.18,104.18,104.155,104.165,180599998.0
2007-06-18 23:48:00,104.142,104.153,104.119,104.153,288000000.0
2007-06-18 23:49:00,104.18,104.19,104.18,104.18,69199999.0
2007-06-18 23:50:00,104.2,104.2,104.18,104.18,245699999.0
2007-06-18 23:51:00,104.18,104.18,104.17,104.18,749799999.0
2007-06-18 23:52:00,104.18,104.19,104.17,104.18,656300002.0
2007-06-18 23:53:00,104.18,104.18,104.175,104.175,48000000.0
2007-06-18 23:54:00,104.18,104.18,104.18,104.18,147200002.0
2007-06-18 23:55:00,104.18,104.18,104.18,104.18,124000000.0
2007-06-18 23:56:00,104.141,104.171,104.128,104.171,31200000.0
2007-06-18 23:57:00,104.18,104.18,104.075,104.18,204400000.0
2007-06-18 23:58:00,104.17,104.17,104.075,104.15,499700014.0
2007-06-18 23:59:00,104.155,104.16,104.13,104.13,319399998.0
2007-06-19 00:00:00,104.13,104.17,104.13,104.16,455700000.0
2007-06-19 00:01:00,104.16,104.18,104.075,104.16,706500003.0
2007-06-19 00:02:00,104.17,104.18,104.17,104.18,20000000.0
2007-06-19 00:03:00,104.18,104.18,104.18,104.18,400000.0
2007-06-19 00:04:00,104.18,104.18,104.18,104.18,4100000.0
2007-06-19 00:05:00,104.18,104.18,104.18,104.18,13600000.0
2007-06-19 00:06:00,104.18,104.18,104.17,104.17,11700000.0
2007-06-19 00:07:00,104.17,104.19,104.165,104.18,75100000.0
2007-06-19 00:08:00,104.17,104.17,104.17,104.17,47200000.0
2007-06-19 00:09:00,104.19,104.19,104.17,104.18,92300000.0
2007-06-19 00:10:00,104.16,104.18,104.16,104.18,118499998.0
2007-06-19 00:11:00,104.19,104.19,104.18,104.18,59600000.0
2007-06-19 00:12:00,104.19,104.19,104.19,104.19,200000.0
2007-06-19 00:13:00,104.178,104.178,104.157,104.158,444299995.0
2007-06-19 00:14:00,104.156,104.166,104.138,104.138,801999997.0
2007-06-19 00:15:00,104.16,104.165,104.145,104.155,1180899995.0
2007-06-19 00:16:00,104.167,104.167,104.152,104.155,707999997.0
2007-06-19 00:17:00,104.159,104.18,104.157,104.159,924699992.0
2007-06-19 00:18:00,104.159,104.159,104.14,104.153,756800002.0
2007-06-19 00:19:00,104.17,104.17,104.17,104.17,20000000.0
2007-06-19 00:20:00,104.19,104.19,104.19,104.19,200000.0
2007-06-19 00:21:00,104.153,104.16,104.143,104.153,709099997.0
2007-06-19 00:22:00,104.19,104.19,104.19,104.19,167900002.0
2007-06-19 00:23:00,104.21,104.21,104.21,104.21,72100000.0
2007-06-19 00:24:00,104.21,104.23,104.2,104.2,510200000.0
2007-06-19 00:25:00,104.2,104.22,104.2,104.21,77000000.0
2007-06-19 00:26:00,104.21,104.23,104.21,104.23,80100000.0
2007-06-19 00:27:00,104.22,104.22,104.21,104.22,134400000.0
2007-06-19 00:28:00,104.22,104.24,104.21,104.21,580600010.0
2007-06-19 00:29:00,104.21,104.21,104.21,104.21,40000000.0
2007-06-19 00:30:00,104.22,104.22,104.22,104.22,152000000.0
2007-06-19 00:31:00,104.225,104.24,104.22,104.22,496100000.0
2007-06-19 00:32:00,104.24,104.24,104.205,104.23,269500004.0
2007-06-19 00:33:00,104.23,104.23,104.23,104.23,24000000.0
2007-06-19 00:34:00,104.23,104.25,104.23,104.23,112400000.0
2007-06-19 00:35:00,104.24,104.24,104.23,104.24,195900000.0
2007-06-19 00:36:00,104.25,104.25,104.22,104.22,560100002.0
2007-06-19 00:37:00,104.22,104.22,104.2,104.2,384700000.0
2007-06-19 00:38:00,104.2,104.2,104.18,104.19,365400000.0
2007-06-19 00:39:00,104.19,104.19,104.18,104.18,56799998.0
2007-06-19 00:40:00,104.18,104.18,104.18,104.18,18299999.0
2007-06-19 00:41:00,104.18,104.2,104.165,104.2,471099991.0
2007-06-19 00:42:00,104.145,104.163,104.119,104.13,593599992.0
2007-06-19 00:43:00,104.185,104.2,104.185,104.2,27200000.0
2007-06-19 00:44:00,104.21,104.22,104.21,104.22,96499997.0
2007-06-19 00:45:00,104.215,104.23,104.21,104.21,324299998.0
2007-06-19 00:46:00,104.22,104.24,104.215,104.22,177399999.0
2007-06-19 00:47:00,104.22,104.26,104.215,104.22,768099996.0
2007-06-19 00:48:00,104.24,104.24,104.23,104.23,711300002.0
2007-06-19 00:49:00,104.23,104.23,104.21,104.21,82400000.0
2007-06-19 00:50:00,104.21,104.23,104.21,104.23,148800001.0
2007-06-19 00:51:00,104.23,104.23,104.2,104.21,259599998.0
2007-06-19 00:52:00,104.21,104.22,104.195,104.22,504900001.0
2007-06-19 00:53:00,104.22,104.22,104.2,104.2,289300000.0
2007-06-19 00:54:00,104.21,104.215,104.205,104.205,107800000.0
2007-06-19 00:55:00,104.205,104.22,104.2,104.22,155800000.0
2007-06-19 00:56:00,104.22,104.22,104.19,104.2,338999998.0
2007-06-19 00:57:00,104.21,104.22,104.2,104.21,337000002.0
2007-06-19 00:58:00,104.215,104.23,104.2,104.22,849300015.0
2007-06-19 00:59:00,104.22,104.23,104.21,104.23,505799990.0
2007-06-19 01:00:00,104.23,104.24,104.22,104.23,590600013.0
2007-06-19 01:01:00,104.23,104.25,104.23,104.25,1058100019.0
2007-06-19 01:02:00,104.25,104.25,104.24,104.25,446099999.0
2007-06-19 01:03:00,104.25,104.26,104.23,104.245,650399995.0
2007-06-19 01:04:00,104.25,104.26,104.22,104.25,1071600007.0
2007-06-19 01:05:00,104.25,104.27,104.24,104.27,500400006.0
2007-06-19 01:06:00,104.26,104.27,104.24,104.26,366599997.0
2007-06-19 01:07:00,104.255,104.26,104.24,104.255,359699997.0
2007-06-19 01:08:00,104.26,104.26,104.255,104.255,22600000.0
2007-06-19 01:09:00,104.26,104.27,104.25,104.25,134400000.0
2007-06-19 01:10:00,104.25,104.25,104.21,104.24,248799997.0
2007-06-19 01:11:00,104.23,104.25,104.23,104.25,595799995.0
2007-06-19 01:12:00,104.25,104.25,104.24,104.24,20800000.0
2007-06-19 01:13:00,104.24,104.255,104.205,104.24,694800007.0
2007-06-19 01:14:00,104.24,104.265,104.23,104.26,1981800005.0
2007-06-19 01:15:00,104.26,104.27,104.24,104.27,553900001.0
2007-06-19 01:16:00,104.27,104.27,104.24,104.24,283400002.0
2007-06-19 01:17:00,104.24,104.25,104.22,104.235,375099997.0
2007-06-19 01:18:00,104.24,104.25,104.24,104.25,103799999.0
2007-06-19 01:19:00,104.26,104.26,104.24,104.25,407199999.0
2007-06-19 01:20:00,104.25,104.27,104.235,104.27,314600002.0
2007-06-19 01:21:00,104.27,104.27,104.25,104.25,325799999.0
2007-06-19 01:22:00,104.26,104.28,104.26,104.28,413499995.0
2007-06-19 01:23:00,104.28,104.28,104.26,104.28,589399993.0
2007-06-19 01:24:00,104.28,104.285,104.26,104.285,370400001.0
2007-06-19 01:25:00,104.28,104.28,104.28,104.28,288800000.0
2007-06-19 01:26:00,104.28,104.28,104.27,104.28,129799998.0
2007-06-19 01:27:00,104.28,104.28,104.28,104.28,140800000.0
2007-06-19 01:28:00,104.28,104.28,104.28,104.28,271999998.0
2007-06-19 01:29:00,104.28,104.285,104.28,104.28,692799992.0
2007-06-19 01:30:00,104.28,104.28,104.28,104.28,107200000.0
2007-06-19 01:31:00,104.28,104.29,104.28,104.29,2013600001.0
2007-06-19 01:32:00,104.28,104.285,104.27,104.28,221799999.0
2007-06-19 01:33:00,104.27,104.29,104.27,104.28,628500004.0
2007-06-19 01:34:00,104.28,104.29,104.27,104.28,589000006.0
2007-06-19 01:35:00,104.28,104.28,104.27,104.27,541500000.0
2007-06-19 01:36:00,104.28,104.28,104.27,104.275,350300003.0
2007-06-19 01:37:00,104.28,104.29,104.28,104.29,40400000.0
2007-06-19 01:38:00,104.29,104.29,104.29,104.29,5600000.0
2007-06-19 01:39:00,104.29,104.3,104.28,104.29,437699999.0
2007-06-19 01:40:00,104.29,104.31,104.29,104.31,973999989.0
2007-06-19 01:41:00,104.31,104.32,104.3,104.32,904899998.0
2007-06-19 01:42:00,104.32,104.34,104.32,104.33,459599997.0
2007-06-19 01:43:00,104.32,104.33,104.31,104.32,456899993.0
2007-06-19 01:44:00,104.32,104.33,104.32,104.32,272799999.0
2007-06-19 01:45:00,104.32,104.33,104.315,104.32,340899999.0
2007-06-19 01:46:00,104.31,104.31,104.29,104.29,701799998.0
2007-06-19 01:47:00,104.29,104.29,104.27,104.27,392099994.0
2007-06-19 01:48:00,104.275,104.28,104.275,104.28,60600000.0
2007-06-19 01:49:00,104.275,104.275,104.25,104.25,627300001.0
2007-06-19 01:50:00,104.25,104.25,104.22,104.22,1721199985.0
2007-06-19 01:51:00,104.22,104.225,104.14,104.18,1831199985.0
2007-06-19 01:52:00,104.18,104.19,104.135,104.16,1671999986.0
2007-06-19 01:53:00,104.16,104.18,104.15,104.18,992100007.0
2007-06-19 01:54:00,104.18,104.2,104.16,104.19,955399996.0
2007-06-19 01:55:00,104.2,104.21,104.19,104.2,627699992.0
2007-06-19 01:56:00,104.2,104.21,104.19,104.195,434600001.0
2007-06-19 01:57:00,104.2,104.2,104.19,104.2,873099998.0
2007-06-19 01:58:00,104.2,104.21,104.18,104.2,853199994.0
2007-06-19 01:59:00,104.2,104.2,104.15,104.16,944099993.0
2007-06-19 02:00:00,104.16,104.18,104.15,104.18,1032199998.0
2007-06-19 02:01:00,104.18,104.19,104.18,104.18,264600000.0
2007-06-19 02:02:00,104.18,104.2,104.175,104.19,712399993.0
2007-06-19 02:03:00,104.19,104.21,104.18,104.2,690100003.0
2007-06-19 02:04:00,104.2,104.2,104.19,104.19,100800000.0
2007-06-19 02:05:00,104.2,104.2,104.17,104.185,792399995.0
2007-06-19 02:06:00,104.185,104.19,104.16,104.16,871699997.0
2007-06-19 02:07:00,104.17,104.18,104.14,104.16,922099987.0
2007-06-19 02:08:00,104.16,104.16,104.145,104.145,637599995.0
2007-06-19 02:09:00,104.15,104.15,104.12,104.135,1213699995.0
2007-06-19 02:10:00,104.13,104.17,104.13,104.15,851299999.0
2007-06-19 02:11:00,104.155,104.19,104.15,104.19,1134499996.0
2007-06-19 02:12:00,104.19,104.2,104.18,104.18,495999998.0
2007-06-19 02:13:00,104.18,104.18,104.18,104.18,620000000.0
2007-06-19 02:14:00,104.17,104.19,104.16,104.16,896400002.0
2007-06-19 02:15:00,104.16,104.18,104.16,104.16,941299993.0
2007-06-19 02:16:00,104.15,104.16,104.13,104.14,1089099997.0
2007-06-19 02:17:00,104.14,104.15,104.13,104.15,564399996.0
2007-06-19 02:18:00,104.15,104.16,104.14,104.16,378199996.0
2007-06-19 02:19:00,104.155,104.16,104.14,104.14,583499994.0
2007-06-19 02:20:00,104.14,104.17,104.14,104.17,736500000.0
2007-06-19 02:21:00,104.17,104.17,104.16,104.16,119700000.0
2007-06-19 02:22:00,104.17,104.17,104.16,104.16,100000000.0
2007-06-19 02:23:00,104.16,104.16,104.14,104.16,290599997.0
2007-06-19 02:24:00,104.15,104.16,104.15,104.16,263200004.0
2007-06-19 02:25:00,104.16,104.16,104.15,104.155,241600000.0
2007-06-19 02:26:00,104.16,104.16,104.16,104.16,77600000.0
2007-06-19 02:27:00,104.16,104.16,104.16,104.16,52000000.0
2007-06-19 02:28:00,104.16,104.19,104.16,104.17,333599998.0
2007-06-19 02:29:00,104.18,104.18,104.165,104.17,62400000.0
2007-06-19 02:30:00,104.17,104.18,104.15,104.18,293600001.0
2007-06-19 02:31:00,104.18,104.21,104.18,104.21,621599997.0
2007-06-19 02:32:00,104.21,104.21,104.19,104.21,202400002.0
2007-06-19 02:33:00,104.21,104.22,104.19,104.19,671999994.0
2007-06-19 02:34:00,104.195,104.195,104.18,104.19,188799999.0
2007-06-19 02:35:00,104.19,104.21,104.19,104.21,97600000.0
2007-06-19 02:36:00,104.22,104.22,104.18,104.18,837599990.0
2007-06-19 02:37:00,104.18,104.18,104.16,104.16,192000000.0
2007-06-19 02:38:00,104.16,104.17,104.14,104.15,657299995.0
2007-06-19 02:39:00,104.15,104.18,104.14,104.17,327999994.0
2007-06-19 02:40:00,104.17,104.18,104.16,104.17,261599998.0
2007-06-19 02:41:00,104.17,104.18,104.155,104.16,573499998.0
2007-06-19 02:42:00,104.155,104.16,104.13,104.13,1024999995.0
2007-06-19 02:43:00,104.13,104.13,104.12,104.13,203999999.0
2007-06-19 02:44:00,104.14,104.15,104.12,104.135,1027800005.0
2007-06-19 02:45:00,104.14,104.15,104.13,104.15,651199994.0
2007-06-19 02:46:00,104.14,104.15,104.135,104.15,133000000.0
2007-06-19 02:47:00,104.15,104.165,104.14,104.165,909999999.0
2007-06-19 02:48:00,104.17,104.19,104.16,104.19,642799998.0
2007-06-19 02:49:00,104.19,104.22,104.18,104.19,895799996.0
2007-06-19 02:50:00,104.2,104.21,104.19,104.205,1454999993.0
2007-06-19 02:51:00,104.21,104.22,104.18,104.19,1830999988.0
2007-06-19 02:52:00,104.19,104.24,104.18,104.22,761399987.0
2007-06-19 02:53:00,104.22,104.28,104.22,104.28,623199997.0
2007-06-19 02:54:00,104.27,104.3,104.27,104.3,870100000.0
2007-06-19 02:55:00,104.3,104.32,104.28,104.28,2008099996.0
2007-06-19 02:56:00,104.28,104.3,104.27,104.3,1206399991.0
2007-06-19 02:57:00,104.3,104.3,104.29,104.29,495199999.0
2007-06-19 02:58:00,104.295,104.3,104.27,104.27,771099996.0
2007-06-19 02:59:00,104.28,104.28,104.255,104.26,598399994.0
2007-06-19 03:00:00,104.26,104.27,104.26,104.27,515200002.0
2007-06-19 03:01:00,104.27,104.27,104.23,104.245,667099997.0
2007-06-19 03:02:00,104.25,104.26,104.24,104.25,367399992.0
2007-06-19 03:03:00,104.25,104.25,104.22,104.23,1525200008.0
2007-06-19 03:04:00,104.22,104.24,104.22,104.23,544700005.0
2007-06-19 03:05:00,104.24,104.24,104.23,104.24,127999999.0
2007-06-19 03:06:00,104.24,104.24,104.22,104.23,255699999.0
2007-06-19 03:07:00,104.225,104.24,104.22,104.24,469000000.0
2007-06-19 03:08:00,104.24,104.24,104.23,104.24,388800001.0
2007-06-19 03:09:00,104.24,104.24,104.22,104.22,507999999.0
2007-06-19 03:10:00,104.23,104.24,104.22,104.22,542799990.0
2007-06-19 03:11:00,104.22,104.23,104.22,104.23,526099995.0
2007-06-19 03:12:00,104.23,104.23,104.22,104.22,694399994.0
2007-06-19 03:13:00,104.22,104.23,104.22,104.23,112800002.0
2007-06-19 03:14:00,104.22,104.22,104.19,104.19,911299996.0
2007-06-19 03:15:00,104.195,104.23,104.18,104.23,1464799997.0
2007-06-19 03:16:00,104.22,104.25,104.22,104.245,991299993.0
2007-06-19 03:17:00,104.245,104.255,104.24,104.24,556899995.0
2007-06-19 03:18:00,104.24,104.25,104.235,104.25,338299997.0
2007-06-19 03:19:00,104.25,104.25,104.23,104.24,107399999.0
2007-06-19 03:20:00,104.24,104.24,104.24,104.24,48800000.0
2007-06-19 03:21:00,104.24,104.24,104.24,104.24,67200000.0
2007-06-19 03:22:00,104.24,104.24,104.23,104.24,186200001.0
2007-06-19 03:23:00,104.23,104.245,104.22,104.24,1003499996.0
2007-06-19 03:24:00,104.24,104.24,104.22,104.23,513199998.0
2007-06-19 03:25:00,104.23,104.24,104.22,104.22,1047200001.0
2007-06-19 03:26:00,104.22,104.245,104.22,104.23,427500003.0
2007-06-19 03:27:00,104.24,104.25,104.22,104.25,340299996.0
2007-06-19 03:28:00,104.245,104.26,104.23,104.245,780700003.0
2007-06-19 03:29:00,104.255,104.26,104.23,104.24,388900000.0
2007-06-19 03:30:00,104.245,104.25,104.23,104.23,111999998.0
2007-06-19 03:31:00,104.24,104.25,104.235,104.24,260000000.0
2007-06-19 03:32:00,104.24,104.25,104.24,104.25,283199996.0
2007-06-19 03:33:00,104.25,104.26,104.23,104.25,1615400007.0
2007-06-19 03:34:00,104.25,104.27,104.23,104.24,995400000.0
2007-06-19 03:35:00,104.24,104.26,104.23,104.26,873099996.0
2007-06-19 03:36:00,104.26,104.27,104.25,104.25,574900001.0
2007-06-19 03:37:00,104.25,104.26,104.25,104.26,550099999.0
2007-06-19 03:38:00,104.26,104.26,104.24,104.25,723099996.0
2007-06-19 03:39:00,104.26,104.26,104.24,104.24,598399992.0
2007-06-19 03:40:00,104.24,104.25,104.22,104.22,923700005.0
2007-06-19 03:41:00,104.225,104.23,104.21,104.22,879699994.0
2007-06-19 03:42:00,104.21,104.21,104.14,104.14,843000000.0
2007-06-19 03:43:00,104.14,104.16,104.14,104.14,372699997.0
2007-06-19 03:44:00,104.13,104.14,104.12,104.14,1097399993.0
2007-06-19 03:45:00,104.14,104.16,104.14,104.15,864299999.0
2007-06-19 03:46:00,104.15,104.16,104.12,104.13,724799994.0
2007-06-19 03:47:00,104.125,104.14,104.11,104.11,930699995.0
2007-06-19 03:48:00,104.12,104.14,104.1,104.11,1776900000.0
2007-06-19 03:49:00,104.11,104.13,104.11,104.12,1457699996.0
2007-06-19 03:50:00,104.11,104.15,104.11,104.15,783299999.0
2007-06-19 03:51:00,104.15,104.185,104.15,104.18,655399996.0
2007-06-19 03:52:00,104.18,104.2,104.17,104.195,605499998.0
2007-06-19 03:53:00,104.195,104.22,104.195,104.2,541599995.0
2007-06-19 03:54:00,104.2,104.2,104.18,104.19,504800000.0
2007-06-19 03:55:00,104.195,104.2,104.18,104.19,1300300011.0
2007-06-19 03:56:00,104.19,104.2,104.185,104.185,662699998.0
2007-06-19 03:57:00,104.185,104.19,104.17,104.18,512799997.0
2007-06-19 03:58:00,104.18,104.2,104.18,104.195,458399999.0
2007-06-19 03:59:00,104.195,104.195,104.18,104.195,667000000.0
2007-06-19 04:00:00,104.2,104.2,104.2,104.2,155199997.0
2007-06-19 04:01:00,104.2,104.21,104.19,104.2,350399999.0
2007-06-19 04:02:00,104.2,104.2,104.19,104.2,55200000.0
2007-06-19 04:03:00,104.2,104.21,104.2,104.21,48000000.0
2007-06-19 04:04:00,104.21,104.24,104.2,104.23,864799992.0
2007-06-19 04:05:00,104.24,104.24,104.22,104.23,678199998.0
2007-06-19 04:06:00,104.24,104.24,104.22,104.22,457599999.0
2007-06-19 04:07:00,104.22,104.23,104.195,104.195,639599996.0
2007-06-19 04:08:00,104.2,104.2,104.16,104.18,489399996.0
2007-06-19 04:09:00,104.18,104.19,104.18,104.19,357999998.0
2007-06-19 04:10:00,104.19,104.19,104.18,104.19,438899992.0
2007-06-19 04:11:00,104.19,104.2,104.18,104.18,333600000.0
2007-06-19 04:12:00,104.18,104.18,104.18,104.18,218399998.0
2007-06-19 04:13:00,104.17,104.17,104.17,104.17,125599998.0
2007-06-19 04:14:00,104.18,104.18,104.18,104.18,308799998.0
2007-06-19 04:15:00,104.18,104.18,104.16,104.165,432300005.0
2007-06-19 04:16:00,104.165,104.17,104.15,104.16,547199998.0
2007-06-19 04:17:00,104.16,104.16,104.155,104.16,446399997.0
2007-06-19 04:18:00,104.16,104.16,104.13,104.14,868799994.0
2007-06-19 04:19:00,104.14,104.15,104.07,104.13,1593899985.0
2007-06-19 04:20:00,104.13,104.16,104.12,104.145,1130199995.0
2007-06-19 04:21:00,104.145,104.17,104.13,104.155,272899997.0
2007-06-19 04:22:00,104.155,104.17,104.14,104.17,1238499999.0
2007-06-19 04:23:00,104.17,104.17,104.15,104.16,846400006.0
2007-06-19 04:24:00,104.16,104.19,104.15,104.19,1214499997.0
2007-06-19 04:25:00,104.18,104.19,104.17,104.19,527199990.0
2007-06-19 04:26:00,104.19,104.19,104.16,104.19,494699997.0
2007-06-19 04:27:00,104.19,104.19,104.17,104.18,165600000.0
2007-06-19 04:28:00,104.18,104.18,104.16,104.16,975200001.0
2007-06-19 04:29:00,104.16,104.16,104.14,104.145,863600004.0
2007-06-19 04:30:00,104.15,104.16,104.14,104.15,1903800006.0
2007-06-19 04:31:00,104.16,104.18,104.16,104.17,737499993.0
2007-06-19 04:32:00,104.17,104.185,104.17,104.18,767299993.0
2007-06-19 04:33:00,104.18,104.2,104.17,104.2,731999993.0
2007-06-19 04:34:00,104.2,104.2,104.17,104.17,1437099993.0
2007-06-19 04:35:00,104.17,104.195,104.17,104.17,1186299998.0
2007-06-19 04:36:00,104.17,104.17,104.17,104.17,465599998.0
2007-06-19 04:37:00,104.17,104.18,104.16,104.18,743999998.0
2007-06-19 04:38:00,104.18,104.18,104.18,104.18,12000000.0
2007-06-19 04:39:00,104.18,104.19,104.18,104.18,145900000.0
2007-06-19 04:40:00,104.18,104.18,104.17,104.17,86600000.0
2007-06-19 04:41:00,104.18,104.19,104.18,104.19,164000000.0
2007-06-19 04:42:00,104.19,104.195,104.18,104.19,437900001.0
2007-06-19 04:43:00,104.18,104.19,104.16,104.19,482099996.0
2007-06-19 04:44:00,104.19,104.19,104.18,104.18,96799999.0
2007-06-19 04:45:00,104.18,104.19,104.18,104.19,370399996.0
2007-06-19 04:46:00,104.19,104.195,104.18,104.195,363200005.0
2007-06-19 04:47:00,104.2,104.2,104.19,104.2,209999995.0
2007-06-19 04:48:00,104.2,104.22,104.19,104.22,127200000.0
2007-06-19 04:49:00,104.22,104.22,104.21,104.21,264899994.0
2007-06-19 04:50:00,104.22,104.22,104.2,104.21,1199299984.0
2007-06-19 04:51:00,104.21,104.22,104.2,104.2,183799999.0
2007-06-19 04:52:00,104.2,104.21,104.18,104.2,346399995.0
2007-06-19 04:53:00,104.2,104.21,104.18,104.19,1311099982.0
2007-06-19 04:54:00,104.19,104.2,104.19,104.19,275199994.0
2007-06-19 04:55:00,104.19,104.21,104.19,104.2,188399997.0
2007-06-19 04:56:00,104.2,104.22,104.2,104.21,327899999.0
2007-06-19 04:57:00,104.21,104.22,104.2,104.215,258700001.0
2007-06-19 04:58:00,104.2,104.22,104.19,104.22,374199996.0
2007-06-19 04:59:00,104.22,104.22,104.22,104.22,4000000.0
2007-06-19 05:00:00,104.22,104.22,104.2,104.22,329399998.0
2007-06-19 05:01:00,104.22,104.23,104.21,104.22,267999996.0
2007-06-19 05:02:00,104.21,104.22,104.21,104.22,216599999.0
2007-06-19 05:03:00,104.22,104.23,104.22,104.23,76799999.0
2007-06-19 05:04:00,104.23,104.24,104.21,104.24,358799994.0
2007-06-19 05:05:00,104.24,104.245,104.24,104.24,527600001.0
2007-06-19 05:06:00,104.24,104.26,104.225,104.25,606399994.0
2007-06-19 05:07:00,104.25,104.26,104.245,104.25,207299998.0
2007-06-19 05:08:00,104.25,104.26,104.23,104.24,913899991.0
2007-06-19 05:09:00,104.24,104.26,104.24,104.26,347199995.0
2007-06-19 05:10:00,104.26,104.26,104.24,104.24,203199997.0
2007-06-19 05:11:00,104.24,104.26,104.24,104.26,86400000.0
2007-06-19 05:12:00,104.27,104.27,104.26,104.26,111999999.0
2007-06-19 05:13:00,104.26,104.26,104.25,104.26,139200000.0
2007-06-19 05:14:00,104.26,104.28,104.26,104.26,1131999993.0
2007-06-19 05:15:00,104.26,104.27,104.24,104.27,474099994.0
2007-06-19 05:16:00,104.27,104.27,104.25,104.26,544100003.0
2007-06-19 05:17:00,104.26,104.26,104.25,104.26,187500001.0
2007-06-19 05:18:00,104.26,104.28,104.25,104.28,1021599999.0
2007-06-19 05:19:00,104.28,104.29,104.27,104.27,480599998.0
2007-06-19 05:20:00,104.27,104.3,104.27,104.29,565499996.0
2007-06-19 05:21:00,104.29,104.3,104.27,104.29,1131400002.0
2007-06-19 05:22:00,104.29,104.295,104.29,104.29,446399994.0
2007-06-19 05:23:00,104.3,104.3,104.27,104.27,1093399994.0
2007-06-19 05:24:00,104.27,104.28,104.25,104.28,970099987.0
2007-06-19 05:25:00,104.27,104.28,104.25,104.27,790599995.0
2007-06-19 05:26:00,104.28,104.29,104.27,104.29,343199999.0
2007-06-19 05:27:00,104.29,104.29,104.285,104.29,121600000.0
2007-06-19 05:28:00,104.29,104.3,104.29,104.3,360000003.0
2007-06-19 05:29:00,104.3,104.3,104.28,104.285,471199995.0
2007-06-19 05:30:00,104.285,104.31,104.28,104.28,552799998.0
2007-06-19 05:31:00,104.28,104.29,104.275,104.28,512000000.0
2007-06-19 05:32:00,104.28,104.29,104.28,104.28,215999999.0
2007-06-19 05:33:00,104.28,104.29,104.27,104.27,937899989.0
2007-06-19 05:34:00,104.27,104.28,104.27,104.27,94400004.0
2007-06-19 05:35:00,104.27,104.28,104.26,104.26,463900003.0
2007-06-19 05:36:00,104.27,104.28,104.27,104.28,55999999.0
2007-06-19 05:37:00,104.28,104.28,104.27,104.27,259200006.0
2007-06-19 05:38:00,104.27,104.27,104.27,104.27,110400000.0
2007-06-19 05:39:00,104.28,104.28,104.26,104.27,937899991.0
2007-06-19 05:40:00,104.28,104.28,104.26,104.27,219299997.0
2007-06-19 05:41:00,104.27,104.29,104.27,104.29,132000000.0
2007-06-19 05:42:00,104.29,104.29,104.25,104.26,530000008.0
2007-06-19 05:43:00,104.27,104.27,104.24,104.26,980299997.0
2007-06-19 05:44:00,104.26,104.27,104.26,104.26,92799999.0
2007-06-19 05:45:00,104.26,104.26,104.26,104.26,12800000.0
2007-06-19 05:46:00,104.27,104.27,104.26,104.26,44899999.0
2007-06-19 05:47:00,104.26,104.26,104.26,104.26,273599999.0
2007-06-19 05:48:00,104.26,104.26,104.25,104.26,216800000.0
2007-06-19 05:49:00,104.26,104.26,104.26,104.26,16000000.0
2007-06-19 05:50:00,104.26,104.26,104.25,104.25,415999998.0
2007-06-19 05:51:00,104.25,104.26,104.24,104.24,1138999998.0
2007-06-19 05:52:00,104.24,104.25,104.24,104.25,194899998.0
2007-06-19 05:53:00,104.26,104.26,104.24,104.26,286299998.0
2007-06-19 05:54:00,104.26,104.26,104.24,104.255,265699997.0
2007-06-19 05:55:00,104.26,104.26,104.24,104.26,492099997.0
2007-06-19 05:56:00,104.26,104.26,104.23,104.23,790299995.0
2007-06-19 05:57:00,104.23,104.24,104.22,104.24,300099999.0
2007-06-19 05:58:00,104.24,104.255,104.23,104.255,151299999.0
2007-06-19 05:59:00,104.26,104.26,104.25,104.25,178600000.0
2007-06-19 06:00:00,104.26,104.27,104.25,104.26,471799997.0
2007-06-19 06:01:00,104.26,104.27,104.25,104.25,462899997.0
2007-06-19 06:02:00,104.25,104.26,104.25,104.25,213400002.0
2007-06-19 06:03:00,104.25,104.26,104.25,104.25,371999998.0
2007-06-19 06:04:00,104.25,104.26,104.24,104.24,836599995.0
2007-06-19 06:05:00,104.24,104.25,104.23,104.25,723899997.0
2007-06-19 06:06:00,104.25,104.25,104.24,104.24,556799994.0
2007-06-19 06:07:00,104.25,104.25,104.24,104.24,84800001.0
2007-06-19 06:08:00,104.24,104.24,104.22,104.23,449799999.0
2007-06-19 06:09:00,104.225,104.24,104.22,104.23,698200002.0
2007-06-19 06:10:00,104.23,104.23,104.22,104.225,517600002.0
2007-06-19 06:11:00,104.23,104.24,104.23,104.23,280800000.0
2007-06-19 06:12:00,104.22,104.24,104.22,104.23,434599997.0
2007-06-19 06:13:00,104.23,104.23,104.205,104.205,759899993.0
2007-06-19 06:14:00,104.205,104.21,104.195,104.195,391999997.0
2007-06-19 06:15:00,104.195,104.23,104.19,104.22,431999999.0
2007-06-19 06:16:00,104.22,104.23,104.21,104.21,381499999.0
2007-06-19 06:17:00,104.21,104.22,104.21,104.21,368900000.0
2007-06-19 06:18:00,104.21,104.22,104.2,104.21,464599997.0
2007-06-19 06:19:00,104.21,104.23,104.21,104.22,226599998.0
2007-06-19 06:20:00,104.22,104.23,104.22,104.23,108000000.0
2007-06-19 06:21:00,104.23,104.24,104.23,104.23,346800003.0
2007-06-19 06:22:00,104.24,104.24,104.23,104.23,134900001.0
2007-06-19 06:23:00,104.23,104.24,104.23,104.24,451099999.0
2007-06-19 06:24:00,104.24,104.24,104.205,104.22,238400000.0
2007-06-19 06:25:00,104.22,104.22,104.21,104.22,242400002.0
2007-06-19 06:26:00,104.22,104.22,104.22,104.22,181599998.0
2007-06-19 06:27:00,104.22,104.22,104.22,104.22,86400000.0
2007-06-19 06:28:00,104.22,104.22,104.21,104.21,91200000.0
2007-06-19 06:29:00,104.21,104.22,104.2,104.21,292699996.0
2007-06-19 06:30:00,104.21,104.21,104.205,104.21,104500000.0
2007-06-19 06:31:00,104.21,104.22,104.21,104.22,163999999.0
2007-06-19 06:32:00,104.169,104.196,104.14,104.177,405599995.0
2007-06-19 06:33:00,104.22,104.22,104.19,104.19,358699996.0
2007-06-19 06:34:00,104.19,104.205,104.18,104.2,854299991.0
2007-06-19 06:35:00,104.2,104.2,104.175,104.18,1010499981.0
2007-06-19 06:36:00,104.19,104.19,104.17,104.19,471800003.0
2007-06-19 06:37:00,104.19,104.21,104.19,104.21,216099997.0
2007-06-19 06:38:00,104.2,104.22,104.19,104.19,596799998.0
2007-06-19 06:39:00,104.19,104.2,104.19,104.2,176800000.0
2007-06-19 06:40:00,104.2,104.205,104.19,104.19,669899999.0
2007-06-19 06:41:00,104.19,104.2,104.18,104.185,427699998.0
2007-06-19 06:42:00,104.19,104.2,104.18,104.195,778599985.0
2007-06-19 06:43:00,104.2,104.2,104.18,104.195,209499999.0
2007-06-19 06:44:00,104.195,104.2,104.18,104.19,164500002.0
2007-06-19 06:45:00,104.2,104.2,104.2,104.2,168799999.0
2007-06-19 06:46:00,104.2,104.21,104.2,104.21,492099992.0
2007-06-19 06:47:00,104.21,104.21,104.21,104.21,573699997.0
2007-06-19 06:48:00,104.21,104.21,104.2,104.205,720800000.0
2007-06-19 06:49:00,104.21,104.22,104.2,104.21,487899998.0
2007-06-19 06:50:00,104.21,104.22,104.2,104.21,1042199980.0
2007-06-19 06:51:00,104.21,104.22,104.2,104.21,424599999.0
2007-06-19 06:52:00,104.21,104.21,104.21,104.21,292799995.0
2007-06-19 06:53:00,104.215,104.22,104.21,104.21,307699998.0
2007-06-19 06:54:00,104.21,104.23,104.21,104.23,472899992.0
2007-06-19 06:55:00,104.23,104.23,104.22,104.22,98300001.0
2007-06-19 06:56:00,104.22,104.22,104.21,104.21,328700002.0
2007-06-19 06:57:00,104.21,104.22,104.2,104.22,456599997.0
2007-06-19 06:58:00,104.22,104.23,104.22,104.22,78400000.0
2007-06-19 06:59:00,104.22,104.24,104.22,104.23,451200006.0
2007-06-19 07:00:00,104.23,104.24,104.21,104.22,264000001.0
2007-06-19 07:01:00,104.23,104.23,104.21,104.23,459199996.0
2007-06-19 07:02:00,104.23,104.24,104.2,104.22,1343699999.0
2007-06-19 07:03:00,104.22,104.225,104.22,104.22,590700001.0
2007-06-19 07:04:00,104.22,104.23,104.22,104.23,239199999.0
2007-06-19 07:05:00,104.23,104.23,104.22,104.22,282400004.0
2007-06-19 07:06:00,104.22,104.23,104.22,104.23,321599998.0
2007-06-19 07:07:00,104.24,104.24,104.21,104.23,1193099995.0
2007-06-19 07:08:00,104.23,104.24,104.21,104.215,472199999.0
2007-06-19 07:09:00,104.21,104.23,104.18,104.21,486899999.0
2007-06-19 07:10:00,104.21,104.23,104.21,104.22,1219600005.0
2007-06-19 07:11:00,104.22,104.22,104.215,104.22,148800000.0
2007-06-19 07:12:00,104.22,104.23,104.21,104.21,309600001.0
2007-06-19 07:13:00,104.21,104.24,104.21,104.235,330800002.0
2007-06-19 07:14:00,104.24,104.24,104.225,104.24,119600000.0
2007-06-19 07:15:00,104.24,104.25,104.23,104.25,319199999.0
2007-06-19 07:16:00,104.25,104.26,104.25,104.25,200799996.0
2007-06-19 07:17:00,104.25,104.26,104.23,104.235,592600003.0
2007-06-19 07:18:00,104.23,104.24,104.22,104.225,617100003.0
2007-06-19 07:19:00,104.23,104.23,104.21,104.22,646600003.0
2007-06-19 07:20:00,104.22,104.22,104.19,104.21,793499997.0
2007-06-19 07:21:00,104.22,104.22,104.2,104.22,994499999.0
2007-06-19 07:22:00,104.21,104.21,104.195,104.2,293499995.0
2007-06-19 07:23:00,104.2,104.22,104.2,104.21,245199998.0
2007-06-19 07:24:00,104.21,104.21,104.195,104.2,294699997.0
2007-06-19 07:25:00,104.21,104.21,104.18,104.2,811099990.0
2007-06-19 07:26:00,104.2,104.2,104.195,104.2,47500000.0
2007-06-19 07:27:00,104.2,104.21,104.19,104.2,361100001.0
2007-06-19 07:28:00,104.205,104.23,104.2,104.21,1084100010.0
2007-06-19 07:29:00,104.21,104.22,104.2,104.21,875799998.0
2007-06-19 07:30:00,104.2,104.22,104.2,104.21,545299994.0
2007-06-19 07:31:00,104.21,104.21,104.2,104.2,532900000.0
2007-06-19 07:32:00,104.2,104.2,104.18,104.195,831600000.0
2007-06-19 07:33:00,104.2,104.21,104.19,104.2,962599994.0
2007-06-19 07:34:00,104.2,104.2,104.2,104.2,164500000.0
2007-06-19 07:35:00,104.2,104.21,104.18,104.185,682699997.0
2007-06-19 07:36:00,104.185,104.21,104.18,104.195,325300002.0
2007-06-19 07:37:00,104.2,104.2,104.2,104.2,200100002.0
2007-06-19 07:38:00,104.2,104.21,104.19,104.2,808899995.0
2007-06-19 07:39:00,104.2,104.2,104.19,104.2,398700002.0
2007-06-19 07:40:00,104.2,104.2,104.2,104.2,53600000.0
2007-06-19 07:41:00,104.2,104.22,104.2,104.21,775899999.0
2007-06-19 07:42:00,104.21,104.23,104.19,104.205,1092300009.0
2007-06-19 07:43:00,104.205,104.21,104.2,104.2,402400001.0
2007-06-19 07:44:00,104.2,104.24,104.2,104.23,474600001.0
2007-06-19 07:45:00,104.23,104.24,104.21,104.23,1329700000.0
2007-06-19 07:46:00,104.22,104.235,104.22,104.23,190400002.0
2007-06-19 07:47:00,104.23,104.23,104.2,104.21,545599995.0
2007-06-19 07:48:00,104.21,104.23,104.21,104.23,984000000.0
2007-06-19 07:49:00,104.23,104.27,104.23,104.25,883000000.0
2007-06-19 07:50:00,104.25,104.25,104.235,104.25,326000001.0
2007-06-19 07:51:00,104.25,104.27,104.25,104.265,850400001.0
2007-06-19 07:52:00,104.27,104.29,104.26,104.28,1689600000.0
2007-06-19 07:53:00,104.28,104.28,104.25,104.27,1394300003.0
2007-06-19 07:54:00,104.28,104.29,104.27,104.28,777299996.0
2007-06-19 07:55:00,104.29,104.3,104.27,104.27,1864999997.0
2007-06-19 07:56:00,104.27,104.27,104.27,104.27,90400000.0
2007-06-19 07:57:00,104.27,104.27,104.26,104.26,1138399996.0
2007-06-19 07:58:00,104.26,104.27,104.255,104.265,621899998.0
2007-06-19 07:59:00,104.265,104.28,104.25,104.25,1657500008.0
2007-06-19 08:00:00,104.26,104.29,104.23,104.23,956899985.0
2007-06-19 08:01:00,104.23,104.27,104.22,104.235,1686599984.0
2007-06-19 08:02:00,104.235,104.26,104.21,104.24,1223999994.0
2007-06-19 08:03:00,104.24,104.24,104.19,104.21,1565799989.0
2007-06-19 08:04:00,104.21,104.22,104.2,104.2,677899998.0
2007-06-19 08:05:00,104.19,104.2,104.18,104.19,548099993.0
2007-06-19 08:06:00,104.19,104.21,104.18,104.2,316799999.0
2007-06-19 08:07:00,104.2,104.2,104.18,104.185,917599997.0
2007-06-19 08:08:00,104.185,104.22,104.18,104.21,1061299992.0
2007-06-19 08:09:00,104.21,104.22,104.2,104.22,355600003.0
2007-06-19 08:10:00,104.22,104.23,104.21,104.23,974200003.0
2007-06-19 08:11:00,104.225,104.25,104.215,104.24,701599998.0
2007-06-19 08:12:00,104.24,104.26,104.23,104.24,1302099999.0
2007-06-19 08:13:00,104.24,104.25,104.225,104.24,769499993.0
2007-06-19 08:14:00,104.23,104.24,104.22,104.24,769900004.0
2007-06-19 08:15:00,104.24,104.24,104.23,104.23,499199998.0
2007-06-19 08:16:00,104.23,104.23,104.22,104.23,1234999995.0
2007-06-19 08:17:00,104.23,104.25,104.22,104.22,1079999999.0
2007-06-19 08:18:00,104.22,104.24,104.22,104.24,585599999.0
2007-06-19 08:19:00,104.24,104.25,104.23,104.24,651199993.0
2007-06-19 08:20:00,104.24,104.26,104.24,104.26,794799997.0
2007-06-19 08:21:00,104.26,104.26,104.24,104.25,1075299993.0
2007-06-19 08:22:00,104.25,104.25,104.24,104.25,303300002.0
2007-06-19 08:23:00,104.25,104.25,104.215,104.225,1183599986.0
2007-06-19 08:24:00,104.23,104.24,104.21,104.23,866999998.0
2007-06-19 08:25:00,104.23,104.235,104.22,104.23,760699995.0
2007-06-19 08:26:00,104.23,104.24,104.225,104.24,141599998.0
2007-06-19 08:27:00,104.24,104.24,104.23,104.24,595599998.0
2007-06-19 08:28:00,104.24,104.26,104.22,104.22,1079600008.0
2007-06-19 08:29:00,104.22,104.22,104.2,104.21,1176499996.0
2007-06-19 08:30:00,104.21,104.22,104.2,104.21,828700002.0
2007-06-19 08:31:00,104.21,104.21,104.205,104.21,1030900005.0
2007-06-19 08:32:00,104.21,104.21,104.19,104.19,671100000.0
2007-06-19 08:33:00,104.19,104.21,104.18,104.18,1099599996.0
2007-06-19 08:34:00,104.19,104.2,104.17,104.18,753999995.0
2007-06-19 08:35:00,104.18,104.2,104.17,104.18,1015899994.0
2007-06-19 08:36:00,104.17,104.19,104.17,104.18,829099991.0
2007-06-19 08:37:00,104.18,104.18,104.16,104.18,1077599998.0
2007-06-19 08:38:00,104.18,104.21,104.18,104.2,1358000000.0
2007-06-19 08:39:00,104.2,104.2,104.18,104.18,544099990.0
2007-06-19 08:40:00,104.19,104.2,104.19,104.2,435199999.0
2007-06-19 08:41:00,104.2,104.22,104.2,104.22,166500001.0
2007-06-19 08:42:00,104.22,104.24,104.22,104.22,1139999989.0
2007-06-19 08:43:00,104.22,104.22,104.215,104.22,419999999.0
2007-06-19 08:44:00,104.22,104.23,104.21,104.23,405600002.0
2007-06-19 08:45:00,104.23,104.24,104.23,104.24,177599999.0
2007-06-19 08:46:00,104.24,104.24,104.22,104.23,999199991.0
2007-06-19 08:47:00,104.23,104.24,104.225,104.225,253000001.0
2007-06-19 08:48:00,104.225,104.25,104.22,104.23,904999984.0
2007-06-19 08:49:00,104.23,104.25,104.225,104.24,249299999.0
2007-06-19 08:50:00,104.24,104.25,104.235,104.24,188799999.0
2007-06-19 08:51:00,104.24,104.24,104.23,104.235,126999999.0
2007-06-19 08:52:00,104.24,104.24,104.21,104.22,402900002.0
2007-06-19 08:53:00,104.21,104.22,104.21,104.22,400399997.0
2007-06-19 08:54:00,104.22,104.24,104.21,104.22,518700001.0
2007-06-19 08:55:00,104.22,104.25,104.22,104.245,1277499989.0
2007-06-19 08:56:00,104.245,104.255,104.24,104.25,1188399993.0
2007-06-19 08:57:00,104.25,104.26,104.24,104.25,1117799992.0
2007-06-19 08:58:00,104.255,104.255,104.22,104.24,1276599995.0
2007-06-19 08:59:00,104.24,104.24,104.24,104.24,493499992.0
2007-06-19 09:00:00,104.24,104.25,104.23,104.23,392899987.0
2007-06-19 09:01:00,104.23,104.25,104.23,104.25,1287699992.0
2007-06-19 09:02:00,104.25,104.26,104.24,104.26,713599999.0
2007-06-19 09:03:00,104.26,104.26,104.23,104.24,606700006.0
2007-06-19 09:04:00,104.24,104.24,104.22,104.22,1680500005.0
2007-06-19 09:05:00,104.22,104.22,104.17,104.18,2103999992.0
2007-06-19 09:06:00,104.19,104.19,104.16,104.17,2130599993.0
2007-06-19 09:07:00,104.16,104.2,104.16,104.2,858599992.0
2007-06-19 09:08:00,104.2,104.2,104.19,104.19,422999994.0
2007-06-19 09:09:00,104.2,104.2,104.19,104.2,316799998.0
2007-06-19 09:10:00,104.2,104.2,104.18,104.19,424000000.0
2007-06-19 09:11:00,104.19,104.19,104.19,104.19,273599999.0
2007-06-19 09:12:00,104.19,104.2,104.19,104.19,615100001.0
2007-06-19 09:13:00,104.19,104.19,104.16,104.16,1202399991.0
2007-06-19 09:14:00,104.16,104.17,104.16,104.16,767499996.0
2007-06-19 09:15:00,104.16,104.17,104.13,104.13,672000004.0
2007-06-19 09:16:00,104.14,104.16,104.11,104.16,625099998.0
2007-06-19 09:17:00,104.16,104.16,104.15,104.155,302000000.0
2007-06-19 09:18:00,104.155,104.19,104.14,104.18,1428899995.0
2007-06-19 09:19:00,104.18,104.21,104.18,104.21,942299994.0
2007-06-19 09:20:00,104.21,104.22,104.2,104.22,942299994.0
2007-06-19 09:21:00,104.22,104.22,104.18,104.2,1044800001.0
2007-06-19 09:22:00,104.19,104.21,104.18,104.2,1330799996.0
2007-06-19 09:23:00,104.2,104.22,104.2,104.22,884300002.0
2007-06-19 09:24:00,104.22,104.23,104.19,104.2,1006299999.0
2007-06-19 09:25:00,104.2,104.22,104.19,104.195,1136399997.0
2007-06-19 09:26:00,104.2,104.21,104.19,104.21,393300000.0
2007-06-19 09:27:00,104.21,104.22,104.2,104.22,675199993.0
2007-06-19 09:28:00,104.22,104.22,104.21,104.21,1342399982.0
2007-06-19 09:29:00,104.21,104.22,104.2,104.21,671999997.0
2007-06-19 09:30:00,104.21,104.22,104.2,104.21,1231199996.0
2007-06-19 09:31:00,104.21,104.21,104.2,104.21,133599999.0
2007-06-19 09:32:00,104.21,104.22,104.2,104.21,1128099998.0
2007-06-19 09:33:00,104.21,104.25,104.21,104.24,636599994.0
2007-06-19 09:34:00,104.24,104.25,104.22,104.25,1262300003.0
2007-06-19 09:35:00,104.25,104.25,104.24,104.245,63200001.0
2007-06-19 09:36:00,104.25,104.25,104.23,104.24,263699999.0
2007-06-19 09:37:00,104.24,104.24,104.22,104.23,353799999.0
2007-06-19 09:38:00,104.23,104.25,104.215,104.25,1336899995.0
2007-06-19 09:39:00,104.26,104.27,104.25,104.26,734399994.0
2007-06-19 09:40:00,104.26,104.26,104.26,104.26,287999994.0
2007-06-19 09:41:00,104.26,104.27,104.25,104.27,383599995.0
2007-06-19 09:42:00,104.27,104.27,104.23,104.25,1937399980.0
2007-06-19 09:43:00,104.25,104.25,104.23,104.235,711700000.0
2007-06-19 09:44:00,104.24,104.25,104.23,104.24,529599994.0
2007-06-19 09:45:00,104.25,104.25,104.23,104.23,1029599994.0
2007-06-19 09:46:00,104.23,104.26,104.23,104.23,801400002.0
2007-06-19 09:47:00,104.23,104.25,104.21,104.22,1384299990.0
2007-06-19 09:48:00,104.22,104.25,104.22,104.245,1694400003.0
2007-06-19 09:49:00,104.25,104.27,104.24,104.27,883699995.0
2007-06-19 09:50:00,104.27,104.3,104.27,104.3,1483199993.0
2007-06-19 09:51:00,104.3,104.31,104.29,104.3,845399997.0
2007-06-19 09:52:00,104.3,104.3,104.28,104.3,1301099995.0
2007-06-19 09:53:00,104.3,104.3,104.28,104.28,792799992.0
2007-06-19 09:54:00,104.28,104.29,104.25,104.28,1226100002.0
2007-06-19 09:55:00,104.29,104.29,104.28,104.29,164799998.0
2007-06-19 09:56:00,104.285,104.29,104.27,104.27,361599998.0
2007-06-19 09:57:00,104.27,104.29,104.26,104.28,1120799998.0
2007-06-19 09:58:00,104.275,104.275,104.24,104.25,920499993.0
2007-06-19 09:59:00,104.25,104.27,104.24,104.24,540799999.0
2007-06-19 10:00:00,104.24,104.26,104.22,104.23,924100000.0
2007-06-19 10:01:00,104.23,104.24,104.23,104.24,535199995.0
2007-06-19 10:02:00,104.24,104.24,104.21,104.22,856099997.0
2007-06-19 10:03:00,104.22,104.24,104.2,104.21,1228500003.0
2007-06-19 10:04:00,104.21,104.21,104.18,104.195,802300003.0
2007-06-19 10:05:00,104.2,104.22,104.2,104.22,527899992.0
2007-06-19 10:06:00,104.22,104.22,104.21,104.21,587999998.0
2007-06-19 10:07:00,104.21,104.23,104.2,104.23,923199997.0
2007-06-19 10:08:00,104.23,104.23,104.22,104.22,655199993.0
2007-06-19 10:09:00,104.22,104.22,104.2,104.22,695600000.0
2007-06-19 10:10:00,104.22,104.225,104.215,104.215,337300000.0
2007-06-19 10:11:00,104.22,104.22,104.2,104.21,471699989.0
2007-06-19 10:12:00,104.21,104.22,104.2,104.2,941499998.0
2007-06-19 10:13:00,104.2,104.21,104.2,104.205,455199996.0
2007-06-19 10:14:00,104.2,104.22,104.2,104.21,487999999.0
2007-06-19 10:15:00,104.22,104.22,104.21,104.21,291799998.0
2007-06-19 10:16:00,104.22,104.25,104.22,104.24,1133599995.0
2007-06-19 10:17:00,104.24,104.24,104.235,104.24,179999999.0
2007-06-19 10:18:00,104.24,104.25,104.24,104.24,531999991.0
2007-06-19 10:19:00,104.24,104.26,104.235,104.26,943299998.0
2007-06-19 10:20:00,104.26,104.27,104.25,104.25,708699992.0
2007-06-19 10:21:00,104.25,104.27,104.25,104.26,419999997.0
2007-06-19 10:22:00,104.27,104.27,104.25,104.26,563099996.0
2007-06-19 10:23:00,104.26,104.27,104.24,104.25,762699996.0
2007-06-19 10:24:00,104.25,104.25,104.24,104.25,653199998.0
2007-06-19 10:25:00,104.25,104.27,104.24,104.27,835999990.0
2007-06-19 10:26:00,104.27,104.27,104.26,104.26,828800001.0
2007-06-19 10:27:00,104.26,104.28,104.26,104.26,806399993.0
2007-06-19 10:28:00,104.26,104.26,104.255,104.26,202700000.0
2007-06-19 10:29:00,104.26,104.26,104.25,104.26,419800003.0
2007-06-19 10:30:00,104.25,104.26,104.25,104.26,212400004.0
2007-06-19 10:31:00,104.26,104.26,104.26,104.26,51200000.0
2007-06-19 10:32:00,104.26,104.26,104.25,104.25,244800000.0
2007-06-19 10:33:00,104.25,104.26,104.25,104.26,503199994.0
2007-06-19 10:34:00,104.26,104.26,104.24,104.24,557599996.0
2007-06-19 10:35:00,104.24,104.25,104.23,104.25,1079699994.0
2007-06-19 10:36:00,104.24,104.25,104.23,104.24,528699990.0
2007-06-19 10:37:00,104.24,104.25,104.23,104.23,650299996.0
2007-06-19 10:38:00,104.23,104.24,104.22,104.24,395499999.0
2007-06-19 10:39:00,104.24,104.25,104.21,104.24,547999997.0
2007-06-19 10:40:00,104.24,104.25,104.235,104.25,227999999.0
2007-06-19 10:41:00,104.25,104.25,104.22,104.22,707199996.0
2007-06-19 10:42:00,104.22,104.25,104.22,104.235,848099994.0
2007-06-19 10:43:00,104.235,104.24,104.22,104.23,812499996.0
2007-06-19 10:44:00,104.23,104.24,104.22,104.23,1057199983.0
2007-06-19 10:45:00,104.23,104.23,104.21,104.21,1451600000.0
2007-06-19 10:46:00,104.23,104.25,104.21,104.215,1451600000.0
2007-06-19 10:47:00,104.215,104.235,104.2,104.23,1472900006.0
2007-06-19 10:48:00,104.235,104.24,104.22,104.23,1072399993.0
2007-06-19 10:49:00,104.23,104.23,104.22,104.23,582299996.0
2007-06-19 10:50:00,104.23,104.23,104.2,104.22,952299994.0
2007-06-19 10:51:00,104.22,104.235,104.21,104.23,1511899988.0
2007-06-19 10:52:00,104.24,104.24,104.21,104.23,794199993.0
2007-06-19 10:53:00,104.23,104.24,104.22,104.24,596699996.0
2007-06-19 10:54:00,104.24,104.24,104.22,104.23,586299996.0
2007-06-19 10:55:00,104.23,104.23,104.2,104.21,728199985.0
2007-06-19 10:56:00,104.21,104.24,104.21,104.24,1564499978.0
2007-06-19 10:57:00,104.24,104.25,104.23,104.24,742200007.0
2007-06-19 10:58:00,104.24,104.24,104.23,104.23,586599993.0
2007-06-19 10:59:00,104.23,104.23,104.21,104.21,1191299994.0
2007-06-19 11:00:00,104.24,104.25,104.19,104.23,968799991.0
2007-06-19 11:01:00,104.23,104.23,104.19,104.195,1586299980.0
2007-06-19 11:02:00,104.18,104.18,104.16,104.16,1213799995.0
2007-06-19 11:03:00,104.16,104.18,104.15,104.18,1213799995.0
2007-06-19 11:04:00,104.18,104.19,104.17,104.185,865699995.0
2007-06-19 11:05:00,104.19,104.2,104.16,104.2,1007799990.0
2007-06-19 11:06:00,104.2,104.2,104.17,104.195,954899997.0
2007-06-19 11:07:00,104.195,104.2,104.18,104.2,933199989.0
2007-06-19 11:08:00,104.2,104.2,104.19,104.19,839799999.0
2007-06-19 11:09:00,104.19,104.2,104.18,104.2,698199989.0
2007-06-19 11:10:00,104.2,104.2,104.195,104.2,108900000.0
2007-06-19 11:11:00,104.195,104.205,104.19,104.2,341599998.0
2007-06-19 11:12:00,104.2,104.21,104.2,104.2,981999992.0
2007-06-19 11:13:00,104.2,104.21,104.19,104.2,1443900001.0
2007-06-19 11:14:00,104.2,104.22,104.2,104.22,384700000.0
2007-06-19 11:15:00,104.215,104.22,104.215,104.22,17600000.0
2007-06-19 11:16:00,104.22,104.23,104.22,104.22,165599997.0
2007-06-19 11:17:00,104.22,104.22,104.21,104.22,379199997.0
2007-06-19 11:18:00,104.22,104.24,104.22,104.23,662399994.0
2007-06-19 11:19:00,104.23,104.23,104.21,104.215,645899996.0
2007-06-19 11:20:00,104.215,104.23,104.215,104.22,232800000.0
2007-06-19 11:21:00,104.22,104.23,104.22,104.23,312800005.0
2007-06-19 11:22:00,104.23,104.25,104.21,104.22,1172899997.0
2007-06-19 11:23:00,104.23,104.24,104.22,104.22,581599997.0
2007-06-19 11:24:00,104.22,104.23,104.22,104.23,207999993.0
2007-06-19 11:25:00,104.23,104.23,104.23,104.23,60000000.0
2007-06-19 11:26:00,104.23,104.23,104.23,104.23,9600000.0
2007-06-19 11:27:00,104.23,104.24,104.22,104.225,599599994.0
2007-06-19 11:28:00,104.225,104.23,104.21,104.21,425599999.0
2007-06-19 11:29:00,104.21,104.22,104.2,104.2,1013599994.0
2007-06-19 11:30:00,104.2,104.22,104.17,104.17,1298699999.0
2007-06-19 11:31:00,104.17,104.2,104.16,104.19,1669699985.0
2007-06-19 11:32:00,104.18,104.2,104.18,104.19,510299998.0
2007-06-19 11:33:00,104.18,104.21,104.17,104.21,1253299998.0
2007-06-19 11:34:00,104.21,104.22,104.2,104.21,770400000.0
2007-06-19 11:35:00,104.21,104.22,104.17,104.18,1782299985.0
2007-06-19 11:36:00,104.18,104.18,104.15,104.18,1279399994.0
2007-06-19 11:37:00,104.18,104.18,104.15,104.15,916799990.0
2007-06-19 11:38:00,104.15,104.16,104.135,104.16,608899999.0
2007-06-19 11:39:00,104.16,104.16,104.14,104.16,1170699994.0
2007-06-19 11:40:00,104.17,104.18,104.16,104.16,1170699994.0
2007-06-19 11:41:00,104.16,104.18,104.16,104.17,1693799994.0
2007-06-19 11:42:00,104.17,104.18,104.16,104.17,1314899990.0
2007-06-19 11:43:00,104.17,104.17,104.16,104.17,1079599994.0
2007-06-19 11:44:00,104.17,104.2,104.17,104.18,534399996.0
2007-06-19 11:45:00,104.18,104.2,104.17,104.19,1265799997.0
2007-06-19 11:46:00,104.18,104.21,104.18,104.21,987399994.0
2007-06-19 11:47:00,104.21,104.21,104.19,104.205,987399994.0
2007-06-19 11:48:00,104.2,104.21,104.195,104.2,139600001.0
2007-06-19 11:49:00,104.2,104.2,104.19,104.19,449600003.0
2007-06-19 11:50:00,104.19,104.19,104.19,104.19,124000000.0
2007-06-19 11:51:00,104.18,104.19,104.17,104.17,987999989.0
2007-06-19 11:52:00,104.18,104.18,104.18,104.18,312800000.0
2007-06-19 11:53:00,104.18,104.18,104.16,104.16,697599987.0
2007-06-19 11:54:00,104.16,104.16,104.15,104.16,418199995.0
2007-06-19 11:55:00,104.16,104.16,104.15,104.16,578099999.0
2007-06-19 11:56:00,104.16,104.19,104.15,104.18,955600004.0
2007-06-19 11:57:00,104.18,104.19,104.16,104.19,1029000004.0
2007-06-19 11:58:00,104.19,104.21,104.18,104.18,851099994.0
2007-06-19 11:59:00,104.185,104.2,104.18,104.2,1232799987.0
2007-06-19 12:00:00,104.2,104.2,104.175,104.175,966599996.0
2007-06-19 12:01:00,104.17,104.19,104.17,104.19,391599999.0
2007-06-19 12:02:00,104.19,104.19,104.18,104.19,520100001.0
2007-06-19 12:03:00,104.19,104.19,104.18,104.18,192699999.0
2007-06-19 12:04:00,104.18,104.18,104.16,104.16,392799999.0
2007-06-19 12:05:00,104.17,104.17,104.16,104.17,146700001.0
2007-06-19 12:06:00,104.17,104.17,104.16,104.16,527199996.0
2007-06-19 12:07:00,104.16,104.16,104.12,104.13,1872199996.0
2007-06-19 12:08:00,104.13,104.15,104.13,104.15,853199997.0
2007-06-19 12:09:00,104.15,104.15,104.13,104.13,1010499988.0
2007-06-19 12:10:00,104.15,104.18,104.15,104.17,693299990.0
2007-06-19 12:11:00,104.17,104.17,104.16,104.17,873600011.0
2007-06-19 12:12:00,104.17,104.18,104.14,104.16,916699994.0
2007-06-19 12:13:00,104.16,104.17,104.15,104.16,839199993.0
2007-06-19 12:14:00,104.16,104.16,104.16,104.16,7200000.0
2007-06-19 12:15:00,104.16,104.16,104.15,104.16,880800002.0
2007-06-19 12:16:00,104.16,104.17,104.16,104.16,622400000.0
2007-06-19 12:17:00,104.16,104.18,104.15,104.18,775199994.0
2007-06-19 12:18:00,104.18,104.21,104.18,104.18,1202599994.0
2007-06-19 12:19:00,104.2,104.24,104.18,104.23,1202599994.0
2007-06-19 12:20:00,104.225,104.23,104.22,104.23,686899998.0
2007-06-19 12:21:00,104.23,104.23,104.21,104.21,250399996.0
2007-06-19 12:22:00,104.21,104.23,104.21,104.23,699099991.0
2007-06-19 12:23:00,104.23,104.245,104.22,104.245,816099991.0
2007-06-19 12:24:00,104.24,104.26,104.24,104.26,342399998.0
2007-06-19 12:25:00,104.27,104.28,104.25,104.275,1418299990.0
2007-06-19 12:26:00,104.275,104.29,104.27,104.28,923999995.0
2007-06-19 12:27:00,104.29,104.29,104.265,104.27,942699998.0
2007-06-19 12:28:00,104.27,104.3,104.27,104.295,1079899993.0
2007-06-19 12:29:00,104.295,104.295,104.28,104.29,1096799988.0
2007-06-19 12:30:00,104.29,104.3,104.28,104.28,620600001.0
2007-06-19 12:31:00,104.28,104.29,104.28,104.29,447100002.0
2007-06-19 12:32:00,104.29,104.29,104.27,104.28,477700001.0
2007-06-19 12:33:00,104.28,104.28,104.27,104.27,187199999.0
2007-06-19 12:34:00,104.27,104.28,104.27,104.27,355999998.0
2007-06-19 12:35:00,104.28,104.28,104.27,104.27,481399998.0
2007-06-19 12:36:00,104.27,104.29,104.27,104.275,485099998.0
2007-06-19 12:37:00,104.28,104.28,104.27,104.28,265599998.0
2007-06-19 12:38:00,104.28,104.28,104.27,104.27,299199999.0
2007-06-19 12:39:00,104.27,104.28,104.27,104.27,464899999.0
2007-06-19 12:40:00,104.27,104.29,104.24,104.26,1650799996.0
2007-06-19 12:41:00,104.26,104.28,104.25,104.27,1460199994.0
2007-06-19 12:42:00,104.27,104.27,104.26,104.26,616799995.0
2007-06-19 12:43:00,104.26,104.27,104.24,104.25,718799991.0
2007-06-19 12:44:00,104.25,104.26,104.25,104.26,123900000.0
2007-06-19 12:45:00,104.26,104.26,104.25,104.26,577299994.0
2007-06-19 12:46:00,104.26,104.26,104.245,104.26,316699999.0
2007-06-19 12:47:00,104.26,104.26,104.26,104.26,51200000.0
2007-06-19 12:48:00,104.26,104.27,104.24,104.24,1183200015.0
2007-06-19 12:49:00,104.24,104.24,104.215,104.23,700700005.0
2007-06-19 12:50:00,104.24,104.24,104.21,104.215,619799992.0
2007-06-19 12:51:00,104.22,104.22,104.21,104.22,434400001.0
2007-06-19 12:52:00,104.21,104.22,104.21,104.22,31200000.0
2007-06-19 12:53:00,104.22,104.22,104.21,104.21,869600002.0
2007-06-19 12:54:00,104.21,104.22,104.18,104.19,1102199998.0
2007-06-19 12:55:00,104.2,104.2,104.16,104.17,1338699990.0
2007-06-19 12:56:00,104.17,104.17,104.155,104.17,1298599993.0
2007-06-19 12:57:00,104.17,104.18,104.17,104.17,524599997.0
2007-06-19 12:58:00,104.17,104.19,104.16,104.19,923499991.0
2007-06-19 12:59:00,104.19,104.21,104.18,104.18,817599999.0
2007-06-19 13:00:00,104.18,104.18,104.16,104.18,385299996.0
2007-06-19 13:01:00,104.18,104.19,104.17,104.18,494799999.0
2007-06-19 13:02:00,104.18,104.18,104.16,104.16,790600000.0
2007-06-19 13:03:00,104.17,104.22,104.17,104.22,1328199987.0
2007-06-19 13:04:00,104.22,104.22,104.21,104.22,451200004.0
2007-06-19 13:05:00,104.22,104.23,104.22,104.22,423599999.0
2007-06-19 13:06:00,104.22,104.23,104.21,104.23,634699996.0
2007-06-19 13:07:00,104.23,104.23,104.2,104.2,297400000.0
2007-06-19 13:08:00,104.2,104.2,104.17,104.19,1154600002.0
2007-06-19 13:09:00,104.19,104.19,104.18,104.18,1194700000.0
2007-06-19 13:10:00,104.18,104.19,104.18,104.19,176800003.0
2007-06-19 13:11:00,104.19,104.19,104.16,104.17,1574499991.0
2007-06-19 13:12:00,104.17,104.18,104.15,104.17,837199981.0
2007-06-19 13:13:00,104.17,104.19,104.15,104.19,1042700000.0
2007-06-19 13:14:00,104.19,104.2,104.17,104.2,1647999987.0
2007-06-19 13:15:00,104.2,104.2,104.18,104.18,562399994.0
2007-06-19 13:16:00,104.18,104.19,104.16,104.19,1635199980.0
2007-06-19 13:17:00,104.19,104.19,104.18,104.19,1771199992.0
2007-06-19 13:18:00,104.19,104.2,104.17,104.2,1015399989.0
2007-06-19 13:19:00,104.19,104.2,104.17,104.18,1694900005.0
2007-06-19 13:20:00,104.19,104.21,104.19,104.2,890399996.0
2007-06-19 13:21:00,104.21,104.24,104.21,104.235,1157599992.0
2007-06-19 13:22:00,104.24,104.24,104.23,104.23,657599992.0
2007-06-19 13:23:00,104.23,104.27,104.23,104.26,902499997.0
2007-06-19 13:24:00,104.26,104.26,104.23,104.23,1504299985.0
2007-06-19 13:25:00,104.23,104.27,104.23,104.255,979899995.0
2007-06-19 13:26:00,104.25,104.28,104.24,104.25,2019799998.0
2007-06-19 13:27:00,104.25,104.25,104.21,104.235,1716899985.0
2007-06-19 13:28:00,104.23,104.25,104.22,104.22,858199991.0
2007-06-19 13:29:00,104.23,104.24,104.23,104.24,814400001.0
2007-06-19 13:30:00,104.24,104.27,104.235,104.27,555099993.0
2007-06-19 13:31:00,104.27,104.28,104.25,104.25,477200002.0
2007-06-19 13:32:00,104.26,104.26,104.26,104.26,88899999.0
2007-06-19 13:33:00,104.248,104.248,104.206,104.229,121600001.0
2007-06-19 13:34:00,104.26,104.27,104.23,104.25,1098099996.0
2007-06-19 13:35:00,104.25,104.25,104.23,104.25,968800007.0
2007-06-19 13:36:00,104.24,104.25,104.22,104.225,686099989.0
2007-06-19 13:37:00,104.23,104.25,104.23,104.24,1120899981.0
2007-06-19 13:38:00,104.24,104.25,104.235,104.24,1377999981.0
2007-06-19 13:39:00,104.25,104.26,104.24,104.245,777199995.0
2007-06-19 13:40:00,104.25,104.25,104.22,104.23,664999998.0
2007-06-19 13:41:00,104.23,104.23,104.225,104.23,217599999.0
2007-06-19 13:42:00,104.23,104.24,104.23,104.24,219200000.0
2007-06-19 13:43:00,104.24,104.24,104.22,104.24,519100000.0
2007-06-19 13:44:00,104.24,104.25,104.24,104.24,267999999.0
2007-06-19 13:45:00,104.24,104.25,104.24,104.24,803200002.0
2007-06-19 13:46:00,104.24,104.24,104.23,104.23,324999992.0
2007-06-19 13:47:00,104.25,104.26,104.24,104.25,271699998.0
2007-06-19 13:48:00,104.25,104.26,104.23,104.23,845899989.0
2007-06-19 13:49:00,104.23,104.26,104.22,104.23,1360599981.0
2007-06-19 13:50:00,104.23,104.24,104.23,104.24,788299991.0
2007-06-19 13:51:00,104.24,104.25,104.22,104.23,988199986.0
2007-06-19 13:52:00,104.23,104.23,104.19,104.205,838299998.0
2007-06-19 13:53:00,104.21,104.22,104.2,104.22,654699994.0
2007-06-19 13:54:00,104.22,104.22,104.21,104.21,562699999.0
2007-06-19 13:55:00,104.2,104.21,104.2,104.21,124400002.0
2007-06-19 13:56:00,104.21,104.21,104.17,104.185,1592199997.0
2007-06-19 13:57:00,104.19,104.21,104.18,104.21,603399999.0
2007-06-19 13:58:00,104.21,104.21,104.2,104.21,607500000.0
2007-06-19 13:59:00,104.21,104.22,104.2,104.22,462500001.0
2007-06-19 14:00:00,104.215,104.23,104.2,104.22,535699996.0
2007-06-19 14:01:00,104.22,104.245,104.22,104.23,2113499999.0
2007-06-19 14:02:00,104.24,104.26,104.225,104.225,570499997.0
2007-06-19 14:03:00,104.225,104.26,104.22,104.25,1232599988.0
2007-06-19 14:04:00,104.25,104.26,104.21,104.25,1908500001.0
2007-06-19 14:05:00,104.26,104.26,104.23,104.25,1659000006.0
2007-06-19 14:06:00,104.25,104.26,104.24,104.25,1152699997.0
2007-06-19 14:07:00,104.25,104.25,104.22,104.22,1497299991.0
2007-06-19 14:08:00,104.22,104.23,104.2,104.22,2027099992.0
2007-06-19 14:09:00,104.23,104.23,104.21,104.22,778799999.0
2007-06-19 14:10:00,104.22,104.25,104.22,104.25,1070199993.0
2007-06-19 14:11:00,104.25,104.25,104.23,104.23,916199987.0
2007-06-19 14:12:00,104.23,104.23,104.18,104.19,1716199981.0
2007-06-19 14:13:00,104.19,104.2,104.18,104.2,1213399999.0
2007-06-19 14:14:00,104.195,104.21,104.18,104.2,845100000.0
2007-06-19 14:15:00,104.16,104.18,104.14,104.16,1234299991.0
2007-06-19 14:16:00,104.18,104.19,104.16,104.18,1234299991.0
2007-06-19 14:17:00,104.17,104.18,104.15,104.16,1234299991.0
2007-06-19 14:18:00,104.16,104.17,104.12,104.15,2049699989.0
2007-06-19 14:19:00,104.16,104.16,104.14,104.14,1443499986.0
2007-06-19 14:20:00,104.16,104.18,104.16,104.17,1443499986.0
2007-06-19 14:21:00,104.17,104.17,104.13,104.14,1996099985.0
2007-06-19 14:22:00,104.15,104.16,104.135,104.16,1082099988.0
2007-06-19 14:23:00,104.16,104.18,104.16,104.18,982899991.0
2007-06-19 14:24:00,104.18,104.18,104.16,104.16,800299997.0
2007-06-19 14:25:00,104.16,104.18,104.15,104.15,1188400001.0
2007-06-19 14:26:00,104.16,104.16,104.15,104.16,117600001.0
2007-06-19 14:27:00,104.16,104.16,104.13,104.15,1495099987.0
2007-06-19 14:28:00,104.15,104.17,104.15,104.17,776499996.0
2007-06-19 14:29:00,104.17,104.19,104.12,104.14,536099997.0
2007-06-19 14:30:00,104.08,104.17,104.08,104.17,1212999998.0
2007-06-19 14:31:00,104.17,104.19,104.17,104.17,1137800010.0
2007-06-19 14:32:00,104.17,104.2,104.17,104.2,1237099997.0
2007-06-19 14:33:00,104.2,104.22,104.19,104.2,1998399998.0
2007-06-19 14:34:00,104.21,104.22,104.2,104.22,1283099995.0
2007-06-19 14:35:00,104.22,104.23,104.205,104.21,1089399992.0
2007-06-19 14:36:00,104.19,104.21,104.19,104.21,1521500001.0
2007-06-19 14:37:00,104.21,104.215,104.2,104.21,1521500001.0
2007-06-19 14:38:00,104.21,104.22,104.185,104.185,1040999995.0
2007-06-19 14:39:00,104.19,104.19,104.15,104.17,1916199992.0
2007-06-19 14:40:00,104.17,104.17,104.15,104.16,808800001.0
2007-06-19 14:41:00,104.17,104.17,104.16,104.17,1032000009.0
2007-06-19 14:42:00,104.17,104.17,104.13,104.15,1616799975.0
2007-06-19 14:43:00,104.14,104.16,104.14,104.15,941799992.0
2007-06-19 14:44:00,104.15,104.16,104.13,104.15,890600003.0
2007-06-19 14:45:00,104.15,104.15,104.13,104.14,747999995.0
2007-06-19 14:46:00,104.14,104.14,104.13,104.13,289599999.0
2007-06-19 14:47:00,104.12,104.13,104.1,104.13,1842599977.0
2007-06-19 14:48:00,104.13,104.14,104.12,104.12,813600001.0
2007-06-19 14:49:00,104.12,104.13,104.12,104.12,564799999.0
2007-06-19 14:50:00,104.12,104.13,104.11,104.13,933999988.0
2007-06-19 14:51:00,104.13,104.14,104.13,104.13,450400000.0
2007-06-19 14:52:00,104.13,104.14,104.13,104.13,391999996.0
2007-06-19 14:53:00,104.13,104.14,104.13,104.13,540299996.0
2007-06-19 14:54:00,104.14,104.14,104.13,104.14,512800003.0
2007-06-19 14:55:00,104.14,104.14,104.11,104.11,2051999974.0
2007-06-19 14:56:00,104.11,104.13,104.11,104.11,1342000002.0
2007-06-19 14:57:00,104.11,104.11,104.09,104.1,350500003.0
2007-06-19 14:58:00,104.1,104.11,104.09,104.1,829599996.0
2007-06-19 14:59:00,104.1,104.11,104.1,104.11,871399995.0
2007-06-19 15:00:00,104.11,104.12,104.11,104.11,338899998.0
2007-06-19 15:01:00,104.11,104.12,104.1,104.12,243400002.0
2007-06-19 15:02:00,104.12,104.13,104.11,104.11,207199998.0
2007-06-19 15:03:00,104.11,104.12,104.1,104.12,771600010.0
2007-06-19 15:04:00,104.12,104.12,104.1,104.12,1598799997.0
2007-06-19 15:05:00,104.12,104.13,104.12,104.13,569099989.0
2007-06-19 15:06:00,104.13,104.16,104.13,104.155,560499999.0
2007-06-19 15:07:00,104.15,104.16,104.11,104.13,1536999986.0
2007-06-19 15:08:00,104.13,104.15,104.1,104.14,693599998.0
2007-06-19 15:09:00,104.14,104.15,104.11,104.12,502799994.0
2007-06-19 15:10:00,104.12,104.12,104.11,104.11,762700004.0
2007-06-19 15:11:00,104.11,104.13,104.11,104.13,581600001.0
2007-06-19 15:12:00,104.12,104.18,104.12,104.16,818899998.0
2007-06-19 15:13:00,104.18,104.19,104.16,104.17,818899998.0
2007-06-19 15:14:00,104.17,104.19,104.17,104.18,595199998.0
2007-06-19 15:15:00,104.18,104.18,104.15,104.15,1426499987.0
2007-06-19 15:16:00,104.14,104.16,104.14,104.14,972799992.0
2007-06-19 15:17:00,104.15,104.16,104.15,104.15,972799992.0
2007-06-19 15:18:00,104.15,104.15,104.13,104.145,1050599996.0
2007-06-19 15:19:00,104.145,104.15,104.13,104.14,657599994.0
2007-06-19 15:20:00,104.14,104.14,104.11,104.13,795499986.0
2007-06-19 15:21:00,104.125,104.14,104.12,104.14,684500002.0
2007-06-19 15:22:00,104.135,104.14,104.13,104.13,271099998.0
2007-06-19 15:23:00,104.13,104.17,104.13,104.16,858099995.0
2007-06-19 15:24:00,104.16,104.17,104.14,104.17,717099998.0
2007-06-19 15:25:00,104.16,104.18,104.15,104.15,920500006.0
2007-06-19 15:26:00,104.15,104.17,104.14,104.165,1470799981.0
2007-06-19 15:27:00,104.17,104.2,104.15,104.19,1720499992.0
2007-06-19 15:28:00,104.18,104.19,104.11,104.12,1923199992.0
2007-06-19 15:29:00,104.12,104.14,104.11,104.13,1242699990.0
2007-06-19 15:30:00,104.13,104.14,104.105,104.13,1010199992.0
2007-06-19 15:31:00,104.13,104.16,104.12,104.15,1865499992.0
2007-06-19 15:32:00,104.15,104.15,104.11,104.13,1560499984.0
2007-06-19 15:33:00,104.13,104.15,104.12,104.14,1255699994.0
2007-06-19 15:34:00,104.135,104.14,104.1,104.11,1519199988.0
2007-06-19 15:35:00,104.11,104.12,104.1,104.105,888799989.0
2007-06-19 15:36:00,104.105,104.12,104.1,104.11,1692499999.0
2007-06-19 15:37:00,104.11,104.12,104.1,104.1,835600001.0
2007-06-19 15:38:00,104.115,104.14,104.11,104.14,1710099977.0
2007-06-19 15:39:00,104.15,104.15,104.11,104.11,779099995.0
2007-06-19 15:40:00,104.11,104.12,104.08,104.08,1545599973.0
2007-06-19 15:41:00,104.09,104.1,104.08,104.095,1244200012.0
2007-06-19 15:42:00,104.1,104.1,104.09,104.1,351099999.0
2007-06-19 15:43:00,104.1,104.11,104.09,104.09,427099995.0
2007-06-19 15:44:00,104.09,104.1,104.07,104.09,1234299999.0
2007-06-19 15:45:00,104.09,104.11,104.09,104.1,1435499990.0
2007-06-19 15:46:00,104.1,104.11,104.08,104.09,783199996.0
2007-06-19 15:47:00,104.09,104.1,104.08,104.08,1114400001.0
2007-06-19 15:48:00,104.08,104.09,104.07,104.085,749800001.0
2007-06-19 15:49:00,104.09,104.1,104.09,104.09,895199995.0
2007-06-19 15:50:00,104.1,104.11,104.08,104.09,609099995.0
2007-06-19 15:51:00,104.1,104.1,104.07,104.09,2093500014.0
2007-06-19 15:52:00,104.09,104.11,104.07,104.1,1502899998.0
2007-06-19 15:53:00,104.12,104.13,104.09,104.09,1755699991.0
2007-06-19 15:54:00,104.09,104.12,104.09,104.11,875499996.0
2007-06-19 15:55:00,104.11,104.13,104.1,104.1,503500002.0
2007-06-19 15:56:00,104.1,104.11,104.08,104.09,1032000000.0
2007-06-19 15:57:00,104.09,104.1,104.09,104.1,307299995.0
2007-06-19 15:58:00,104.09,104.1,104.08,104.1,1012799994.0
2007-06-19 15:59:00,104.1,104.13,104.09,104.12,2111699989.0
2007-06-19 16:00:00,104.12,104.13,104.12,104.12,483200000.0
2007-06-19 16:01:00,104.12,104.13,104.11,104.13,1191499987.0
2007-06-19 16:02:00,104.13,104.16,104.12,104.15,1257999995.0
2007-06-19 16:03:00,104.16,104.2,104.15,104.19,1510699991.0
2007-06-19 16:04:00,104.19,104.2,104.17,104.19,2087499999.0
2007-06-19 16:05:00,104.19,104.24,104.19,104.23,1046700002.0
2007-06-19 16:06:00,104.23,104.24,104.21,104.22,968199991.0
2007-06-19 16:07:00,104.22,104.22,104.21,104.22,1041399991.0
2007-06-19 16:08:00,104.22,104.24,104.2,104.2,1444399986.0
2007-06-19 16:09:00,104.2,104.21,104.17,104.2,1553699992.0
2007-06-19 16:10:00,104.19,104.195,104.16,104.18,1628299981.0
2007-06-19 16:11:00,104.19,104.21,104.17,104.2,1307299994.0
2007-06-19 16:12:00,104.2,104.21,104.175,104.21,1608699989.0
2007-06-19 16:13:00,104.22,104.22,104.2,104.21,1101199990.0
2007-06-19 16:14:00,104.21,104.21,104.2,104.21,1102199989.0
2007-06-19 16:15:00,104.21,104.23,104.205,104.21,1712499983.0
2007-06-19 16:16:00,104.21,104.21,104.19,104.19,1465999985.0
2007-06-19 16:17:00,104.2,104.21,104.17,104.19,1465999985.0
2007-06-19 16:18:00,104.2,104.21,104.18,104.2,1454299995.0
2007-06-19 16:19:00,104.2,104.2,104.18,104.18,2043700006.0
2007-06-19 16:20:00,104.18,104.19,104.17,104.18,632800005.0
2007-06-19 16:21:00,104.14,104.16,104.12,104.14,1304399981.0
2007-06-19 16:22:00,104.16,104.19,104.16,104.18,1304399981.0
2007-06-19 16:23:00,104.18,104.21,104.175,104.21,1795299998.0
2007-06-19 16:24:00,104.2,104.22,104.195,104.215,1126899989.0
2007-06-19 16:25:00,104.22,104.22,104.21,104.21,634999994.0
2007-06-19 16:26:00,104.21,104.23,104.19,104.22,1764999989.0
2007-06-19 16:27:00,104.22,104.23,104.21,104.22,958099991.0
2007-06-19 16:28:00,104.22,104.23,104.205,104.22,1078599999.0
2007-06-19 16:29:00,104.22,104.23,104.21,104.22,1582000002.0
2007-06-19 16:30:00,104.22,104.23,104.19,104.21,1219500004.0
2007-06-19 16:31:00,104.21,104.27,104.19,104.26,1863899996.0
2007-06-19 16:32:00,104.26,104.28,104.25,104.28,1047199997.0
2007-06-19 16:33:00,104.3,104.33,104.28,104.32,1047199997.0
2007-06-19 16:34:00,104.33,104.34,104.3,104.3,1047199997.0
2007-06-19 16:35:00,104.3,104.33,104.28,104.33,1264399979.0
2007-06-19 16:36:00,104.33,104.33,104.31,104.32,1473000008.0
2007-06-19 16:37:00,104.31,104.315,104.28,104.285,273500000.0
2007-06-19 16:38:00,104.29,104.3,104.285,104.295,249600001.0
2007-06-19 16:39:00,104.3,104.32,104.295,104.32,1139499987.0
2007-06-19 16:40:00,104.32,104.34,104.32,104.33,1245099996.0
2007-06-19 16:41:00,104.32,104.33,104.32,104.32,1569499998.0
2007-06-19 16:42:00,104.35,104.38,104.335,104.36,1569499998.0
2007-06-19 16:43:00,104.36,104.39,104.36,104.37,1517099987.0
2007-06-19 16:44:00,104.37,104.39,104.34,104.365,1776199986.0
2007-06-19 16:45:00,104.37,104.39,104.35,104.38,642000004.0
2007-06-19 16:46:00,104.38,104.4,104.36,104.36,1194899980.0
2007-06-19 16:47:00,104.36,104.38,104.35,104.355,1471799991.0
2007-06-19 16:48:00,104.36,104.36,104.34,104.34,457700000.0
2007-06-19 16:49:00,104.34,104.37,104.34,104.36,155999998.0
2007-06-19 16:50:00,104.36,104.36,104.34,104.355,486299999.0
2007-06-19 16:51:00,104.36,104.38,104.355,104.37,329199996.0
2007-06-19 16:52:00,104.37,104.39,104.35,104.38,775399995.0
2007-06-19 16:53:00,104.38,104.39,104.36,104.37,1060899999.0
2007-06-19 16:54:00,104.38,104.38,104.35,104.35,1204900004.0
2007-06-19 16:55:00,104.35,104.35,104.34,104.35,1324199995.0
2007-06-19 16:56:00,104.35,104.35,104.31,104.33,1059600000.0
2007-06-19 16:57:00,104.33,104.35,104.32,104.32,903399998.0
2007-06-19 16:58:00,104.32,104.33,104.28,104.29,1407599986.0
2007-06-19 16:59:00,104.29,104.3,104.26,104.27,1416299992.0
2007-06-19 17:00:00,104.27,104.3,104.255,104.3,1409199996.0
2007-06-19 17:01:00,104.3,104.32,104.295,104.3,851399992.0
2007-06-19 17:02:00,104.3,104.31,104.29,104.29,1047199997.0
2007-06-19 17:03:00,104.29,104.3,104.27,104.29,1096799989.0
2007-06-19 17:04:00,104.29,104.31,104.29,104.29,1973500009.0
2007-06-19 17:05:00,104.3,104.32,104.29,104.3,1738700010.0
2007-06-19 17:06:00,104.31,104.31,104.28,104.28,1415199985.0
2007-06-19 17:07:00,104.28,104.3,104.27,104.29,862499992.0
2007-06-19 17:08:00,104.29,104.3,104.27,104.28,1430399983.0
2007-06-19 17:09:00,104.28,104.3,104.27,104.29,1465399999.0
2007-06-19 17:10:00,104.28,104.28,104.25,104.25,469600005.0
2007-06-19 17:11:00,104.25,104.27,104.23,104.235,1156100000.0
2007-06-19 17:12:00,104.235,104.26,104.23,104.25,1524899978.0
2007-06-19 17:13:00,104.26,104.26,104.23,104.23,1621399999.0
2007-06-19 17:14:00,104.23,104.25,104.22,104.25,858400001.0
2007-06-19 17:15:00,104.25,104.26,104.22,104.25,800700000.0
2007-06-19 17:16:00,104.25,104.26,104.23,104.23,1500999996.0
2007-06-19 17:17:00,104.23,104.25,104.23,104.25,1791799992.0
2007-06-19 17:18:00,104.25,104.29,104.245,104.29,536699992.0
2007-06-19 17:19:00,104.29,104.29,104.27,104.275,953599998.0
2007-06-19 17:20:00,104.275,104.29,104.27,104.27,828000001.0
2007-06-19 17:21:00,104.27,104.28,104.255,104.27,1318399994.0
2007-06-19 17:22:00,104.27,104.27,104.26,104.27,71999998.0
2007-06-19 17:23:00,104.27,104.29,104.265,104.29,690500001.0
2007-06-19 17:24:00,104.29,104.29,104.27,104.275,1305999993.0
2007-06-19 17:25:00,104.28,104.28,104.26,104.27,970199991.0
2007-06-19 17:26:00,104.27,104.27,104.26,104.27,178399999.0
2007-06-19 17:27:00,104.27,104.27,104.26,104.27,803000000.0
2007-06-19 17:28:00,104.27,104.29,104.27,104.28,990599996.0
2007-06-19 17:29:00,104.275,104.32,104.265,104.29,2045599986.0
2007-06-19 17:30:00,104.295,104.31,104.29,104.29,1170599997.0
2007-06-19 17:31:00,104.29,104.29,104.27,104.27,343499999.0
2007-06-19 17:32:00,104.27,104.27,104.25,104.26,386400002.0
2007-06-19 17:33:00,104.26,104.26,104.245,104.245,555999995.0
2007-06-19 17:34:00,104.25,104.265,104.24,104.26,619999996.0
2007-06-19 17:35:00,104.26,104.27,104.26,104.26,984799998.0
2007-06-19 17:36:00,104.26,104.265,104.23,104.24,769800001.0
2007-06-19 17:37:00,104.245,104.27,104.245,104.27,412300001.0
2007-06-19 17:38:00,104.26,104.28,104.26,104.27,2034099963.0
2007-06-19 17:39:00,104.29,104.3,104.28,104.3,849699999.0
2007-06-19 17:40:00,104.295,104.3,104.26,104.26,961499998.0
2007-06-19 17:41:00,104.26,104.29,104.26,104.29,801999989.0
2007-06-19 17:42:00,104.29,104.31,104.28,104.285,554899996.0
2007-06-19 17:43:00,104.29,104.32,104.28,104.31,452499999.0
2007-06-19 17:44:00,104.305,104.33,104.29,104.3,494600003.0
2007-06-19 17:45:00,104.3,104.32,104.3,104.32,556599995.0
2007-06-19 17:46:00,104.32,104.32,104.3,104.31,810799995.0
2007-06-19 17:47:00,104.31,104.32,104.31,104.31,419999994.0
2007-06-19 17:48:00,104.31,104.32,104.31,104.32,551999991.0
2007-06-19 17:49:00,104.32,104.32,104.31,104.32,300800002.0
2007-06-19 17:50:00,104.32,104.33,104.3,104.3,625199991.0
2007-06-19 17:51:00,104.31,104.335,104.3,104.32,566300002.0
2007-06-19 17:52:00,104.32,104.32,104.3,104.31,793499994.0
2007-06-19 17:53:00,104.31,104.33,104.31,104.33,1248699979.0
2007-06-19 17:54:00,104.33,104.38,104.33,104.36,1488699991.0
2007-06-19 17:55:00,104.37,104.385,104.36,104.38,861899994.0
2007-06-19 17:56:00,104.38,104.4,104.37,104.38,637600001.0
2007-06-19 17:57:00,104.38,104.39,104.38,104.39,158400000.0
2007-06-19 17:58:00,104.39,104.39,104.38,104.38,99200000.0
2007-06-19 17:59:00,104.38,104.38,104.36,104.38,362899999.0
2007-06-19 18:00:00,104.38,104.4,104.37,104.39,615999998.0
2007-06-19 18:01:00,104.39,104.4,104.39,104.39,843999999.0
2007-06-19 18:02:00,104.4,104.41,104.39,104.39,327400000.0
2007-06-19 18:03:00,104.4,104.4,104.37,104.4,608399999.0
2007-06-19 18:04:00,104.39,104.4,104.38,104.4,605299996.0
2007-06-19 18:05:00,104.4,104.4,104.38,104.4,648599999.0
2007-06-19 18:06:00,104.39,104.45,104.39,104.445,1057399992.0
2007-06-19 18:07:00,104.45,104.45,104.4,104.43,1092799993.0
2007-06-19 18:08:00,104.43,104.44,104.415,104.43,466999997.0
2007-06-19 18:09:00,104.43,104.43,104.41,104.41,721899988.0
2007-06-19 18:10:00,104.41,104.43,104.4,104.425,1117499983.0
2007-06-19 18:11:00,104.42,104.43,104.415,104.43,1246399980.0
2007-06-19 18:12:00,104.43,104.44,104.42,104.44,999999986.0
2007-06-19 18:13:00,104.44,104.46,104.43,104.46,1086900006.0
2007-06-19 18:14:00,104.46,104.46,104.42,104.44,637599995.0
2007-06-19 18:15:00,104.44,104.44,104.42,104.42,462300004.0
2007-06-19 18:16:00,104.42,104.45,104.42,104.45,1138299988.0
2007-06-19 18:17:00,104.45,104.45,104.44,104.44,366699997.0
2007-06-19 18:18:00,104.44,104.44,104.42,104.43,408000005.0
2007-06-19 18:19:00,104.43,104.46,104.42,104.45,467799999.0
2007-06-19 18:20:00,104.45,104.45,104.44,104.44,246399997.0
2007-06-19 18:21:00,104.44,104.44,104.43,104.44,633299996.0
2007-06-19 18:22:00,104.44,104.45,104.43,104.43,1077599994.0
2007-06-19 18:23:00,104.44,104.44,104.42,104.43,237899998.0
2007-06-19 18:24:00,104.43,104.43,104.43,104.43,24000000.0
2007-06-19 18:25:00,104.43,104.43,104.42,104.42,54400002.0
2007-06-19 18:26:00,104.42,104.43,104.42,104.43,96799998.0
2007-06-19 18:27:00,104.43,104.43,104.43,104.43,28800000.0
2007-06-19 18:28:00,104.43,104.43,104.4,104.4,146600000.0
2007-06-19 18:29:00,104.41,104.42,104.39,104.39,639900003.0
2007-06-19 18:30:00,104.4,104.4,104.39,104.4,664799992.0
2007-06-19 18:31:00,104.4,104.4,104.39,104.39,521499995.0
2007-06-19 18:32:00,104.39,104.39,104.37,104.38,269599998.0
2007-06-19 18:33:00,104.38,104.39,104.37,104.37,307999995.0
2007-06-19 18:34:00,104.37,104.37,104.36,104.37,234399998.0
2007-06-19 18:35:00,104.37,104.39,104.37,104.39,652800004.0
2007-06-19 18:36:00,104.39,104.4,104.38,104.4,272000000.0
2007-06-19 18:37:00,104.39,104.41,104.39,104.39,885399986.0
2007-06-19 18:38:00,104.39,104.41,104.39,104.39,469100000.0
2007-06-19 18:39:00,104.4,104.41,104.4,104.41,494799990.0
2007-06-19 18:40:00,104.41,104.41,104.4,104.41,146400000.0
2007-06-19 18:41:00,104.41,104.41,104.39,104.41,676499991.0
2007-06-19 18:42:00,104.41,104.41,104.41,104.41,151199998.0
2007-06-19 18:43:00,104.41,104.42,104.41,104.42,32000000.0
2007-06-19 18:44:00,104.42,104.42,104.42,104.42,30000000.0
2007-06-19 18:45:00,104.42,104.42,104.42,104.42,127199999.0
2007-06-19 18:46:00,104.42,104.43,104.41,104.42,217499994.0
2007-06-19 18:47:00,104.42,104.42,104.41,104.42,531999999.0
2007-06-19 18:48:00,104.41,104.42,104.4,104.41,427199998.0
2007-06-19 18:49:00,104.41,104.41,104.41,104.41,1600000.0
2007-06-19 18:50:00,104.405,104.405,104.38,104.39,1288599987.0
2007-06-19 18:51:00,104.39,104.42,104.39,104.42,207199996.0
2007-06-19 18:52:00,104.42,104.42,104.4,104.41,282399995.0
2007-06-19 18:53:00,104.41,104.41,104.4,104.41,1634899987.0
2007-06-19 18:54:00,104.41,104.41,104.4,104.41,532400011.0
2007-06-19 18:55:00,104.41,104.425,104.41,104.42,725599998.0
2007-06-19 18:56:00,104.42,104.43,104.41,104.42,1065899980.0
2007-06-19 18:57:00,104.42,104.43,104.41,104.425,324099999.0
2007-06-19 18:58:00,104.43,104.43,104.41,104.41,136800003.0
2007-06-19 18:59:00,104.41,104.42,104.4,104.42,599499999.0
2007-06-19 19:00:00,104.42,104.42,104.41,104.415,339899998.0
2007-06-19 19:01:00,104.415,104.42,104.405,104.41,491900000.0
2007-06-19 19:02:00,104.41,104.43,104.41,104.41,839499996.0
2007-06-19 19:03:00,104.42,104.44,104.42,104.43,458399998.0
2007-06-19 19:04:00,104.43,104.43,104.42,104.42,372699994.0
2007-06-19 19:05:00,104.42,104.43,104.41,104.41,641799988.0
2007-06-19 19:06:00,104.42,104.43,104.41,104.425,592200003.0
2007-06-19 19:07:00,104.42,104.43,104.42,104.43,128900001.0
2007-06-19 19:08:00,104.425,104.44,104.42,104.43,862200005.0
2007-06-19 19:09:00,104.43,104.43,104.42,104.42,252800001.0
2007-06-19 19:10:00,104.43,104.43,104.42,104.42,57500000.0
2007-06-19 19:11:00,104.43,104.43,104.42,104.43,130100003.0
2007-06-19 19:12:00,104.43,104.43,104.42,104.42,751199987.0
2007-06-19 19:13:00,104.42,104.43,104.41,104.425,355799994.0
2007-06-19 19:14:00,104.425,104.43,104.41,104.43,321200000.0
2007-06-19 19:15:00,104.43,104.44,104.42,104.44,247999999.0
2007-06-19 19:16:00,104.44,104.44,104.41,104.41,639099988.0
2007-06-19 19:17:00,104.41,104.42,104.41,104.42,238699999.0
2007-06-19 19:18:00,104.42,104.42,104.42,104.42,155200000.0
2007-06-19 19:19:00,104.42,104.43,104.41,104.41,359399989.0
2007-06-19 19:20:00,104.42,104.43,104.41,104.42,138099999.0
2007-06-19 19:21:00,104.42,104.42,104.4,104.4,652699997.0
2007-06-19 19:22:00,104.415,104.44,104.415,104.43,552799998.0
2007-06-19 19:23:00,104.43,104.43,104.42,104.42,286399998.0
2007-06-19 19:24:00,104.42,104.42,104.41,104.41,187199997.0
2007-06-19 19:25:00,104.41,104.42,104.39,104.39,576799991.0
2007-06-19 19:26:00,104.4,104.42,104.39,104.39,1913299989.0
2007-06-19 19:27:00,104.39,104.4,104.39,104.4,97500001.0
2007-06-19 19:28:00,104.4,104.4,104.39,104.39,142299998.0
2007-06-19 19:29:00,104.38,104.4,104.38,104.39,632699990.0
2007-06-19 19:30:00,104.395,104.4,104.385,104.385,176799997.0
2007-06-19 19:31:00,104.39,104.39,104.39,104.39,9600000.0
2007-06-19 19:32:00,104.39,104.39,104.38,104.39,352800002.0
2007-06-19 19:33:00,104.39,104.395,104.39,104.395,416599991.0
2007-06-19 19:34:00,104.4,104.41,104.39,104.405,544799989.0
2007-06-19 19:35:00,104.41,104.41,104.4,104.4,526199997.0
2007-06-19 19:36:00,104.4,104.405,104.39,104.395,516999988.0
2007-06-19 19:37:00,104.4,104.4,104.37,104.37,564899997.0
2007-06-19 19:38:00,104.375,104.41,104.375,104.41,899600003.0
2007-06-19 19:39:00,104.41,104.42,104.39,104.4,1178499999.0
2007-06-19 19:40:00,104.4,104.4,104.395,104.4,427000001.0
2007-06-19 19:41:00,104.4,104.42,104.4,104.42,341600000.0
2007-06-19 19:42:00,104.42,104.42,104.41,104.41,164100000.0
2007-06-19 19:43:00,104.41,104.42,104.4,104.42,87900000.0
2007-06-19 19:44:00,104.335,104.391,104.297,104.371,478399996.0
2007-06-19 19:45:00,104.42,104.42,104.395,104.42,1159899991.0
2007-06-19 19:46:00,104.42,104.43,104.41,104.43,404599996.0
2007-06-19 19:47:00,104.43,104.43,104.41,104.42,1052599993.0
2007-06-19 19:48:00,104.42,104.42,104.39,104.405,525299995.0
2007-06-19 19:49:00,104.405,104.405,104.39,104.39,237400000.0
2007-06-19 19:50:00,104.39,104.4,104.385,104.395,1202399988.0
2007-06-19 19:51:00,104.4,104.4,104.39,104.39,233699999.0
2007-06-19 19:52:00,104.39,104.39,104.39,104.39,65199999.0
2007-06-19 19:53:00,104.39,104.395,104.38,104.395,277500000.0
2007-06-19 19:54:00,104.4,104.4,104.39,104.39,155200000.0
2007-06-19 19:55:00,104.39,104.4,104.39,104.4,98699999.0
2007-06-19 19:56:00,104.4,104.4,104.39,104.39,52799999.0
2007-06-19 19:57:00,104.39,104.4,104.39,104.39,367000000.0
2007-06-19 19:58:00,104.4,104.41,104.39,104.405,622099993.0
2007-06-19 19:59:00,104.4,104.41,104.38,104.38,395799996.0
2007-06-19 20:00:00,104.39,104.39,104.36,104.36,422299998.0
2007-06-19 20:01:00,104.38,104.38,104.38,104.38,155199998.0
2007-06-19 20:02:00,104.38,104.39,104.38,104.39,504099997.0
2007-06-19 20:03:00,104.39,104.39,104.39,104.39,23200000.0
2007-06-19 20:04:00,104.38,104.39,104.38,104.39,264800003.0
2007-06-19 20:05:00,104.39,104.39,104.38,104.39,167100001.0
2007-06-19 20:06:00,104.38,104.39,104.38,104.39,168800002.0
2007-06-19 20:07:00,104.39,104.39,104.39,104.39,8000000.0
2007-06-19 20:08:00,104.39,104.46,104.39,104.455,1011699995.0
2007-06-19 20:09:00,104.43,104.44,104.41,104.43,613499990.0
2007-06-19 20:10:00,104.44,104.48,104.435,104.46,613499990.0
2007-06-19 20:11:00,104.46,104.47,104.42,104.43,484799998.0
2007-06-19 20:12:00,104.43,104.44,104.43,104.44,76799999.0
2007-06-19 20:13:00,104.44,104.45,104.43,104.45,188000000.0
2007-06-19 20:14:00,104.45,104.47,104.45,104.47,460000004.0
2007-06-19 20:15:00,104.47,104.48,104.45,104.45,347199999.0
2007-06-19 20:16:00,104.46,104.46,104.44,104.44,798400004.0
2007-06-19 20:17:00,104.44,104.44,104.425,104.43,204000001.0
2007-06-19 20:18:00,104.43,104.45,104.43,104.45,169600000.0
2007-06-19 20:19:00,104.45,104.46,104.43,104.44,691299997.0
2007-06-19 20:20:00,104.45,104.46,104.45,104.46,88000000.0
2007-06-19 20:21:00,104.455,104.46,104.455,104.46,60400000.0
2007-06-19 20:22:00,104.46,104.47,104.46,104.47,719599993.0
2007-06-19 20:23:00,104.47,104.49,104.45,104.46,871200000.0
2007-06-19 20:24:00,104.47,104.47,104.46,104.46,652800003.0
2007-06-19 20:25:00,104.46,104.465,104.44,104.465,626499994.0
2007-06-19 20:26:00,104.47,104.47,104.47,104.47,15200000.0
2007-06-19 20:27:00,104.47,104.47,104.46,104.47,42300001.0
2007-06-19 20:28:00,104.47,104.47,104.45,104.46,292400001.0
2007-06-19 20:29:00,104.45,104.47,104.45,104.46,421899995.0
2007-06-19 20:30:00,104.46,104.48,104.44,104.44,905499993.0
2007-06-19 20:31:00,104.44,104.44,104.42,104.44,1136699989.0
2007-06-19 20:32:00,104.43,104.45,104.43,104.43,533300002.0
2007-06-19 20:33:00,104.43,104.44,104.43,104.44,193599997.0
2007-06-19 20:34:00,104.44,104.45,104.43,104.44,149599999.0
2007-06-19 20:35:00,104.44,104.46,104.43,104.45,323999996.0
2007-06-19 20:36:00,104.45,104.45,104.44,104.45,58200001.0
2007-06-19 20:37:00,104.45,104.45,104.42,104.45,440600000.0
2007-06-19 20:38:00,104.45,104.45,104.45,104.45,19200000.0
2007-06-19 20:39:00,104.45,104.45,104.45,104.45,40000000.0
2007-06-19 20:40:00,104.45,104.45,104.425,104.44,79800000.0
2007-06-19 20:41:00,104.45,104.45,104.42,104.42,1278699988.0
2007-06-19 20:42:00,104.42,104.45,104.42,104.44,411199998.0
2007-06-19 20:43:00,104.44,104.49,104.44,104.46,558999997.0
2007-06-19 20:44:00,104.46,104.46,104.455,104.46,30400000.0
2007-06-19 20:45:00,104.46,104.46,104.44,104.45,598600000.0
2007-06-19 20:46:00,104.44,104.44,104.44,104.44,28799999.0
2007-06-19 20:47:00,104.445,104.46,104.445,104.46,352000002.0
2007-06-19 20:48:00,104.47,104.47,104.45,104.46,403199993.0
2007-06-19 20:49:00,104.46,104.47,104.45,104.47,347399992.0
2007-06-19 20:50:00,104.47,104.48,104.465,104.47,299099998.0
2007-06-19 20:51:00,104.47,104.47,104.455,104.455,501999995.0
2007-06-19 20:52:00,104.455,104.47,104.45,104.45,568299996.0
2007-06-19 20:53:00,104.45,104.45,104.435,104.44,164000000.0
2007-06-19 20:54:00,104.44,104.45,104.44,104.45,119900003.0
2007-06-19 20:55:00,104.45,104.47,104.445,104.46,511400003.0
2007-06-19 20:56:00,104.45,104.48,104.45,104.46,649599990.0
2007-06-19 20:57:00,104.47,104.48,104.47,104.47,342400000.0
2007-06-19 20:58:00,104.47,104.47,104.46,104.47,444299998.0
2007-06-19 20:59:00,104.47,104.49,104.47,104.48,564499995.0
2007-06-19 21:00:00,104.48,104.48,104.45,104.47,1285499987.0
2007-06-19 21:01:00,104.47,104.47,104.455,104.46,303999999.0
2007-06-19 21:02:00,104.47,104.47,104.47,104.47,10400000.0
2007-06-19 21:03:00,104.47,104.47,104.46,104.46,130099998.0
2007-06-19 21:04:00,104.47,104.48,104.46,104.47,375300000.0
2007-06-19 21:05:00,104.47,104.48,104.43,104.44,873899999.0
2007-06-19 21:06:00,104.46,104.47,104.45,104.46,699000005.0
2007-06-19 21:07:00,104.46,104.47,104.455,104.47,528599999.0
2007-06-19 21:08:00,104.47,104.48,104.47,104.475,83200000.0
2007-06-19 21:09:00,104.48,104.48,104.46,104.47,582099998.0
2007-06-19 21:10:00,104.46,104.47,104.46,104.47,626999991.0
2007-06-19 21:11:00,104.419,104.435,104.406,104.41,629399999.0
2007-06-19 21:12:00,104.47,104.47,104.46,104.46,118200000.0
2007-06-19 21:13:00,104.46,104.47,104.46,104.47,37500000.0
2007-06-19 21:14:00,104.47,104.47,104.46,104.46,102200000.0
2007-06-19 21:15:00,104.46,104.46,104.46,104.46,163499998.0
2007-06-19 21:16:00,104.46,104.47,104.46,104.46,210999997.0
2007-06-19 21:17:00,104.47,104.48,104.46,104.48,358599993.0
2007-06-19 21:18:00,104.48,104.48,104.47,104.47,106400000.0
2007-06-19 21:19:00,104.47,104.47,104.465,104.47,120000000.0
2007-06-19 21:20:00,104.47,104.47,104.465,104.465,19200000.0
2007-06-19 21:21:00,104.47,104.47,104.42,104.47,264700000.0
2007-06-19 21:22:00,104.47,104.47,104.44,104.445,504200001.0
2007-06-19 21:23:00,104.45,104.45,104.44,104.45,420800002.0
2007-06-19 21:24:00,104.45,104.46,104.43,104.44,711000000.0
2007-06-19 21:25:00,104.45,104.47,104.44,104.46,438499996.0
2007-06-19 21:26:00,104.46,104.46,104.45,104.45,288799996.0
2007-06-19 21:27:00,104.45,104.45,104.435,104.45,364799997.0
2007-06-19 21:28:00,104.45,104.47,104.45,104.47,736900001.0
2007-06-19 21:29:00,104.46,104.47,104.45,104.465,595699998.0
2007-06-19 21:30:00,104.46,104.47,104.45,104.45,636699999.0
2007-06-19 21:31:00,104.46,104.465,104.44,104.45,412100002.0
2007-06-19 21:32:00,104.44,104.46,104.44,104.46,309099999.0
2007-06-19 21:33:00,104.46,104.46,104.42,104.45,807999997.0
2007-06-19 21:34:00,104.45,104.45,104.44,104.445,296000001.0
2007-06-19 21:35:00,104.44,104.45,104.435,104.45,304400001.0
2007-06-19 21:36:00,104.45,104.45,104.41,104.45,265600002.0
2007-06-19 21:37:00,104.45,104.45,104.45,104.45,173700000.0
2007-06-19 21:38:00,104.378,104.432,104.378,104.42,408299998.0
2007-06-19 21:39:00,104.45,104.45,104.45,104.45,167200000.0
2007-06-19 21:40:00,104.455,104.46,104.45,104.45,76000000.0
2007-06-19 21:41:00,104.45,104.455,104.45,104.45,106900000.0
2007-06-19 21:42:00,104.46,104.46,104.45,104.45,77400000.0
2007-06-19 21:43:00,104.45,104.45,104.445,104.45,168000000.0
2007-06-19 21:44:00,104.38,104.433,104.38,104.433,416800000.0
2007-06-19 21:45:00,104.437,104.445,104.421,104.445,411199997.0
2007-06-19 21:46:00,104.45,104.45,104.42,104.45,137600000.0
2007-06-19 21:47:00,104.45,104.45,104.42,104.45,613600002.0
2007-06-19 21:48:00,104.45,104.46,104.44,104.44,280499998.0
2007-06-19 21:49:00,104.44,104.44,104.42,104.42,313199999.0
2007-06-19 21:50:00,104.43,104.44,104.42,104.42,581800000.0
2007-06-19 21:51:00,104.42,104.42,104.4,104.41,651999998.0
2007-06-19 21:52:00,104.42,104.42,104.4,104.405,162600001.0
2007-06-19 21:53:00,104.41,104.42,104.39,104.42,200299996.0
2007-06-19 21:54:00,104.42,104.42,104.37,104.39,1302000007.0
2007-06-19 21:55:00,104.36,104.39,104.36,104.39,186600000.0
2007-06-19 21:56:00,104.39,104.39,104.35,104.38,245599998.0
2007-06-19 21:57:00,104.37,104.38,104.32,104.36,1318700002.0
2007-06-19 21:58:00,104.36,104.37,104.34,104.37,527800002.0
2007-06-19 21:59:00,104.37,104.37,104.34,104.37,231700000.0
2007-06-19 22:00:00,104.37,104.38,104.36,104.38,207200000.0
2007-06-19 22:01:00,104.38,104.39,104.36,104.39,213599998.0
2007-06-19 22:02:00,104.39,104.39,104.36,104.38,141600000.0
2007-06-19 22:03:00,104.385,104.39,104.38,104.385,285100000.0
2007-06-19 22:04:00,104.39,104.39,104.36,104.39,295200000.0
2007-06-19 22:05:00,104.39,104.39,104.39,104.39,36800000.0
2007-06-19 22:06:00,104.39,104.4,104.38,104.39,170400000.0
2007-06-19 22:07:00,104.39,104.39,104.37,104.38,171500000.0
2007-06-19 22:08:00,104.38,104.38,104.36,104.36,506299991.0
2007-06-19 22:09:00,104.36,104.38,104.36,104.37,99800004.0
2007-06-19 22:10:00,104.37,104.37,104.37,104.37,64800000.0
2007-06-19 22:11:00,104.38,104.38,104.37,104.38,267200000.0
2007-06-19 22:12:00,104.38,104.38,104.37,104.37,164000000.0
2007-06-19 22:13:00,104.37,104.38,104.36,104.38,214100001.0
2007-06-19 22:14:00,104.38,104.39,104.38,104.39,79099999.0
2007-06-19 22:15:00,104.39,104.39,104.39,104.39,8000000.0
2007-06-19 22:16:00,104.39,104.39,104.39,104.39,16000000.0
2007-06-19 22:17:00,104.39,104.39,104.38,104.38,254400000.0
2007-06-19 22:18:00,104.39,104.39,104.38,104.39,559500000.0
2007-06-19 22:19:00,104.39,104.39,104.38,104.38,679100011.0
2007-06-19 22:20:00,104.39,104.39,104.38,104.385,104100002.0
2007-06-19 22:21:00,104.385,104.39,104.385,104.385,52000000.0
2007-06-19 22:22:00,104.385,104.385,104.385,104.385,8000000.0
2007-06-19 22:23:00,104.39,104.4,104.39,104.4,164000000.0
2007-06-19 22:24:00,104.39,104.4,104.385,104.39,397500000.0
2007-06-19 22:25:00,104.39,104.4,104.37,104.37,627500000.0
2007-06-19 22:26:00,104.38,104.39,104.38,104.39,116000000.0
2007-06-19 22:27:00,104.385,104.39,104.385,104.39,24000000.0
2007-06-19 22:28:00,104.38,104.38,104.36,104.36,376800000.0
2007-06-19 22:29:00,104.36,104.365,104.36,104.36,40000000.0
2007-06-19 22:30:00,104.36,104.365,104.34,104.365,89499999.0
2007-06-19 22:31:00,104.37,104.37,104.36,104.37,116300002.0
2007-06-19 22:32:00,104.355,104.355,104.324,104.344,100000000.0
2007-06-19 22:33:00,104.37,104.37,104.365,104.37,36000000.0
2007-06-19 22:34:00,104.37,104.37,104.37,104.37,6400000.0
2007-06-19 22:35:00,104.37,104.37,104.34,104.34,4800000.0
2007-06-19 22:36:00,104.36,104.36,104.33,104.34,57600000.0
2007-06-19 22:37:00,104.304,104.34,104.304,104.34,452999996.0
2007-06-19 22:38:00,104.33,104.352,104.329,104.352,996399994.0
2007-06-19 22:39:00,104.36,104.38,104.34,104.37,430400000.0
2007-06-19 22:40:00,104.37,104.38,104.35,104.35,630599998.0
2007-06-19 22:41:00,104.36,104.365,104.355,104.365,504200008.0
2007-06-19 22:42:00,104.365,104.37,104.365,104.37,13400000.0
2007-06-19 22:43:00,104.37,104.37,104.36,104.37,104600000.0
2007-06-19 22:44:00,104.37,104.37,104.37,104.37,60000000.0
2007-06-19 22:45:00,104.37,104.37,104.37,104.37,24000000.0
2007-06-19 22:46:00,104.37,104.38,104.36,104.38,165500001.0
2007-06-19 22:47:00,104.38,104.38,104.375,104.375,44000000.0
2007-06-19 22:48:00,104.341,104.371,104.341,104.354,69600000.0
2007-06-19 22:49:00,104.375,104.375,104.36,104.36,492800004.0
2007-06-19 22:50:00,104.365,104.365,104.34,104.36,236000006.0
2007-06-19 22:51:00,104.34,104.375,104.34,104.37,426300005.0
2007-06-19 22:52:00,104.38,104.38,104.38,104.38,87700000.0
2007-06-19 22:53:00,104.38,104.39,104.36,104.38,439800005.0
2007-06-19 22:54:00,104.38,104.39,104.38,104.39,296500000.0
2007-06-19 22:55:00,104.39,104.39,104.38,104.39,214000000.0
2007-06-19 22:56:00,104.39,104.39,104.38,104.39,299899996.0
2007-06-19 22:57:00,104.385,104.385,104.375,104.375,149100000.0
2007-06-19 22:58:00,104.38,104.41,104.375,104.41,210700000.0
2007-06-19 22:59:00,104.405,104.43,104.38,104.42,313400000.0
2007-06-19 23:00:00,104.41,104.43,104.4,104.42,59400000.0
2007-06-19 23:01:00,104.42,104.42,104.41,104.41,51400000.0
2007-06-19 23:02:00,104.4,104.41,104.4,104.41,15900000.0
2007-06-19 23:03:00,104.42,104.42,104.42,104.42,3900000.0
2007-06-19 23:04:00,104.383,104.386,104.376,104.376,154700001.0
2007-06-19 23:05:00,104.42,104.42,104.42,104.42,7800000.0
2007-06-19 23:06:00,104.41,104.42,104.4,104.42,69500000.0
2007-06-19 23:07:00,104.42,104.43,104.42,104.43,31700000.0
2007-06-19 23:08:00,104.43,104.44,104.42,104.43,113500000.0
2007-06-19 23:09:00,104.42,104.42,104.42,104.42,8000000.0
2007-06-19 23:10:00,104.41,104.42,104.41,104.42,160500000.0
2007-06-19 23:11:00,104.41,104.42,104.41,104.41,97400000.0
2007-06-19 23:12:00,104.42,104.42,104.42,104.42,10400000.0
2007-06-19 23:13:00,104.42,104.42,104.42,104.42,48000000.0
2007-06-19 23:14:00,104.42,104.42,104.42,104.42,95200000.0
2007-06-19 23:15:00,104.42,104.42,104.41,104.41,184800000.0
2007-06-19 23:16:00,104.42,104.43,104.41,104.42,237300000.0
2007-06-19 23:17:00,104.42,104.42,104.41,104.41,188499999.0
2007-06-19 23:18:00,104.42,104.42,104.41,104.41,50400000.0
2007-06-19 23:19:00,104.415,104.415,104.4,104.4,140000000.0
2007-06-19 23:20:00,104.405,104.41,104.405,104.41,107900000.0
2007-06-19 23:21:00,104.41,104.42,104.39,104.42,279000001.0
2007-06-19 23:22:00,104.42,104.43,104.42,104.42,124800000.0
2007-06-19 23:23:00,104.42,104.42,104.42,104.42,20800000.0
2007-06-19 23:24:00,104.42,104.42,104.415,104.42,48000000.0
2007-06-19 23:25:00,104.42,104.42,104.415,104.42,247900000.0
2007-06-19 23:26:00,104.42,104.425,104.42,104.425,118400000.0
2007-06-19 23:27:00,104.425,104.44,104.425,104.43,469100000.0
2007-06-19 23:28:00,104.44,104.45,104.42,104.44,495499998.0
2007-06-19 23:29:00,104.44,104.44,104.43,104.43,94700000.0
2007-06-19 23:30:00,104.43,104.44,104.42,104.42,134099998.0
2007-06-19 23:31:00,104.41,104.42,104.41,104.42,385199997.0
2007-06-19 23:32:00,104.42,104.42,104.42,104.42,205600000.0
2007-06-19 23:33:00,104.425,104.425,104.415,104.415,427999997.0
2007-06-19 23:34:00,104.42,104.42,104.4,104.41,236400000.0
2007-06-19 23:35:00,104.415,104.415,104.39,104.405,396100002.0
2007-06-19 23:36:00,104.41,104.41,104.41,104.41,145200000.0
2007-06-19 23:37:00,104.41,104.42,104.41,104.42,178300004.0
2007-06-19 23:38:00,104.387,104.39,104.365,104.365,196599999.0
2007-06-19 23:39:00,104.42,104.42,104.41,104.42,248500000.0
2007-06-19 23:40:00,104.42,104.42,104.41,104.42,297600002.0
2007-06-19 23:41:00,104.42,104.42,104.41,104.41,113300000.0
2007-06-19 23:42:00,104.384,104.392,104.348,104.392,419999999.0
2007-06-19 23:43:00,104.42,104.42,104.41,104.41,43500000.0
2007-06-19 23:44:00,104.41,104.41,104.41,104.41,15800000.0
2007-06-19 23:45:00,104.405,104.405,104.4,104.405,381600018.0
2007-06-19 23:46:00,104.4,104.4,104.4,104.4,103200006.0
2007-06-19 23:47:00,104.4,104.42,104.4,104.41,575200014.0
2007-06-19 23:48:00,104.42,104.43,104.4,104.41,895000007.0
2007-06-19 23:49:00,104.42,104.42,104.39,104.39,181200001.0
2007-06-19 23:50:00,104.4,104.4,104.4,104.4,147100000.0
2007-06-19 23:51:00,104.395,104.4,104.385,104.4,580400003.0
2007-06-19 23:52:00,104.4,104.42,104.4,104.42,86899999.0
2007-06-19 23:53:00,104.345,104.371,104.337,104.345,396499995.0
2007-06-19 23:54:00,104.42,104.42,104.4,104.4,70099999.0
2007-06-19 23:55:00,104.347,104.395,104.347,104.367,862899994.0
2007-06-19 23:56:00,104.42,104.42,104.41,104.41,59900000.0
2007-06-19 23:57:00,104.42,104.42,104.395,104.41,326500000.0
2007-06-19 23:58:00,104.41,104.41,104.41,104.41,7900000.0
2007-06-19 23:59:00,104.41,104.43,104.4,104.43,245800004.0
2007-06-20 00:00:00,104.42,104.43,104.42,104.42,116700001.0
2007-06-20 00:01:00,104.42,104.43,104.42,104.43,118000000.0
2007-06-20 00:02:00,104.42,104.43,104.405,104.42,100899999.0
2007-06-20 00:03:00,104.43,104.43,104.41,104.42,237699996.0
2007-06-20 00:04:00,104.43,104.44,104.41,104.41,183099999.0
2007-06-20 00:05:00,104.42,104.44,104.42,104.425,436600004.0
2007-06-20 00:06:00,104.43,104.435,104.42,104.42,441699995.0
2007-06-20 00:07:00,104.42,104.43,104.42,104.43,280500000.0
2007-06-20 00:08:00,104.43,104.43,104.42,104.43,50200000.0
2007-06-20 00:09:00,104.43,104.43,104.4,104.42,188600000.0
2007-06-20 00:10:00,104.42,104.42,104.41,104.41,70400002.0
2007-06-20 00:11:00,104.41,104.41,104.41,104.41,87200002.0
2007-06-20 00:12:00,104.41,104.41,104.41,104.41,83200002.0
2007-06-20 00:13:00,104.41,104.41,104.41,104.41,32000000.0
2007-06-20 00:14:00,104.42,104.42,104.42,104.42,51400000.0
2007-06-20 00:15:00,104.42,104.44,104.42,104.42,252599999.0
2007-06-20 00:16:00,104.42,104.42,104.42,104.42,138400000.0
2007-06-20 00:17:00,104.42,104.42,104.41,104.415,279099997.0
2007-06-20 00:18:00,104.415,104.415,104.415,104.415,8000000.0
2007-06-20 00:19:00,104.42,104.43,104.41,104.415,106600000.0
2007-06-20 00:20:00,104.42,104.44,104.4,104.43,320699999.0
2007-06-20 00:21:00,104.43,104.43,104.4,104.42,82400000.0
2007-06-20 00:22:00,104.41,104.43,104.41,104.41,171500000.0
2007-06-20 00:23:00,104.41,104.41,104.41,104.41,23700000.0
2007-06-20 00:24:00,104.41,104.42,104.4,104.41,228700000.0
2007-06-20 00:25:00,104.41,104.42,104.4,104.42,307099998.0
2007-06-20 00:26:00,104.41,104.43,104.41,104.41,325900003.0
2007-06-20 00:27:00,104.41,104.42,104.41,104.42,208999998.0
2007-06-20 00:28:00,104.42,104.42,104.41,104.41,130100000.0
2007-06-20 00:29:00,104.42,104.42,104.41,104.41,284000000.0
2007-06-20 00:30:00,104.41,104.41,104.4,104.4,712400008.0
2007-06-20 00:31:00,104.4,104.41,104.39,104.4,660200006.0
2007-06-20 00:32:00,104.4,104.4,104.4,104.4,298400004.0
2007-06-20 00:33:00,104.4,104.4,104.4,104.4,98400000.0
2007-06-20 00:34:00,104.4,104.4,104.4,104.4,268000006.0
2007-06-20 00:35:00,104.4,104.4,104.39,104.39,322200000.0
2007-06-20 00:36:00,104.385,104.385,104.36,104.36,574300009.0
2007-06-20 00:37:00,104.37,104.38,104.36,104.38,195500000.0
2007-06-20 00:38:00,104.38,104.38,104.35,104.38,398599995.0
2007-06-20 00:39:00,104.38,104.38,104.355,104.37,287700000.0
2007-06-20 00:40:00,104.37,104.37,104.37,104.37,28800000.0
2007-06-20 00:41:00,104.37,104.37,104.37,104.37,271899999.0
2007-06-20 00:42:00,104.37,104.38,104.35,104.37,1246899997.0
2007-06-20 00:43:00,104.37,104.38,104.36,104.38,325799997.0
2007-06-20 00:44:00,104.38,104.39,104.365,104.37,324400004.0
2007-06-20 00:45:00,104.38,104.39,104.37,104.39,307300003.0
2007-06-20 00:46:00,104.362,104.363,104.329,104.329,140800005.0
2007-06-20 00:47:00,104.4,104.4,104.37,104.38,386800001.0
2007-06-20 00:48:00,104.375,104.4,104.37,104.39,432000006.0
2007-06-20 00:49:00,104.39,104.39,104.39,104.39,83500000.0
2007-06-20 00:50:00,104.39,104.41,104.37,104.37,402299995.0
2007-06-20 00:51:00,104.37,104.41,104.37,104.41,621499993.0
2007-06-20 00:52:00,104.41,104.42,104.395,104.42,85300000.0
2007-06-20 00:53:00,104.42,104.43,104.4,104.4,253899999.0
2007-06-20 00:54:00,104.4,104.4,104.38,104.39,403499997.0
2007-06-20 00:55:00,104.385,104.39,104.38,104.39,183800004.0
2007-06-20 00:56:00,104.39,104.41,104.38,104.41,808300008.0
2007-06-20 00:57:00,104.41,104.41,104.38,104.39,479299995.0
2007-06-20 00:58:00,104.39,104.4,104.39,104.4,289299997.0
2007-06-20 00:59:00,104.4,104.4,104.38,104.39,188899998.0
2007-06-20 01:00:00,104.39,104.39,104.36,104.38,946299998.0
2007-06-20 01:01:00,104.385,104.395,104.36,104.39,763100011.0
2007-06-20 01:02:00,104.39,104.4,104.39,104.39,188000000.0
2007-06-20 01:03:00,104.385,104.4,104.38,104.4,444100012.0
2007-06-20 01:04:00,104.395,104.41,104.395,104.4,164500000.0
2007-06-20 01:05:00,104.4,104.41,104.38,104.38,508100005.0
2007-06-20 01:06:00,104.38,104.395,104.38,104.39,676699996.0
2007-06-20 01:07:00,104.39,104.41,104.39,104.41,816200007.0
2007-06-20 01:08:00,104.41,104.43,104.4,104.43,497899999.0
2007-06-20 01:09:00,104.43,104.45,104.425,104.425,1003500002.0
2007-06-20 01:10:00,104.425,104.44,104.42,104.44,445100002.0
2007-06-20 01:11:00,104.44,104.44,104.42,104.435,542999998.0
2007-06-20 01:12:00,104.435,104.45,104.42,104.45,531599996.0
2007-06-20 01:13:00,104.45,104.45,104.44,104.45,333900004.0
2007-06-20 01:14:00,104.46,104.47,104.45,104.45,297300000.0
2007-06-20 01:15:00,104.45,104.46,104.44,104.46,387900000.0
2007-06-20 01:16:00,104.46,104.46,104.45,104.46,233599997.0
2007-06-20 01:17:00,104.455,104.455,104.44,104.45,351999998.0
2007-06-20 01:18:00,104.45,104.45,104.445,104.45,109600000.0
2007-06-20 01:19:00,104.445,104.445,104.445,104.445,9600000.0
2007-06-20 01:20:00,104.45,104.45,104.45,104.45,1600000.0
2007-06-20 01:21:00,104.445,104.445,104.445,104.445,8000000.0
2007-06-20 01:22:00,104.42,104.42,104.42,104.42,8000000.0
2007-06-20 01:23:00,104.42,104.43,104.41,104.43,747099996.0
2007-06-20 01:24:00,104.44,104.45,104.42,104.43,274600000.0
2007-06-20 01:25:00,104.425,104.43,104.42,104.42,247099998.0
2007-06-20 01:26:00,104.42,104.42,104.41,104.41,268600000.0
2007-06-20 01:27:00,104.41,104.42,104.41,104.41,384499995.0
2007-06-20 01:28:00,104.41,104.42,104.41,104.41,201699996.0
2007-06-20 01:29:00,104.42,104.42,104.42,104.42,14400000.0
2007-06-20 01:30:00,104.42,104.42,104.42,104.42,8000000.0
2007-06-20 01:31:00,104.44,104.44,104.43,104.43,6400000.0
2007-06-20 01:32:00,104.43,104.43,104.41,104.42,275199998.0
2007-06-20 01:33:00,104.42,104.45,104.41,104.445,665200006.0
2007-06-20 01:34:00,104.445,104.445,104.42,104.42,480599995.0
2007-06-20 01:35:00,104.42,104.43,104.41,104.42,645500002.0
2007-06-20 01:36:00,104.42,104.42,104.41,104.42,251699998.0
2007-06-20 01:37:00,104.42,104.42,104.42,104.42,411199998.0
2007-06-20 01:38:00,104.42,104.42,104.42,104.42,156800000.0
2007-06-20 01:39:00,104.42,104.43,104.42,104.43,57600000.0
2007-06-20 01:40:00,104.43,104.43,104.405,104.415,688900009.0
2007-06-20 01:41:00,104.42,104.42,104.42,104.42,171400000.0
2007-06-20 01:42:00,104.42,104.43,104.42,104.42,294399996.0
2007-06-20 01:43:00,104.42,104.43,104.41,104.43,397799996.0
2007-06-20 01:44:00,104.43,104.43,104.41,104.41,321800000.0
2007-06-20 01:45:00,104.41,104.44,104.41,104.42,714199989.0
2007-06-20 01:46:00,104.415,104.43,104.41,104.42,353599999.0
2007-06-20 01:47:00,104.42,104.43,104.42,104.43,184599998.0
2007-06-20 01:48:00,104.43,104.43,104.425,104.43,307299997.0
2007-06-20 01:49:00,104.43,104.43,104.41,104.43,359700003.0
2007-06-20 01:50:00,104.43,104.44,104.41,104.44,190299999.0
2007-06-20 01:51:00,104.44,104.46,104.42,104.45,807599994.0
2007-06-20 01:52:00,104.45,104.45,104.42,104.44,938799989.0
2007-06-20 01:53:00,104.44,104.45,104.42,104.42,573299995.0
2007-06-20 01:54:00,104.42,104.45,104.42,104.425,957999982.0
2007-06-20 01:55:00,104.43,104.44,104.42,104.435,1141600005.0
2007-06-20 01:56:00,104.435,104.44,104.42,104.44,535499996.0
2007-06-20 01:57:00,104.44,104.47,104.44,104.47,701599994.0
2007-06-20 01:58:00,104.47,104.48,104.45,104.46,495499995.0
2007-06-20 01:59:00,104.46,104.49,104.45,104.45,976599996.0
2007-06-20 02:00:00,104.45,104.46,104.43,104.44,1118800007.0
2007-06-20 02:01:00,104.44,104.445,104.39,104.4,1749699983.0
2007-06-20 02:02:00,104.4,104.4,104.34,104.355,1850099994.0
2007-06-20 02:03:00,104.36,104.4,104.345,104.395,1841899999.0
2007-06-20 02:04:00,104.4,104.42,104.39,104.41,662799992.0
2007-06-20 02:05:00,104.41,104.44,104.41,104.44,1156600010.0
2007-06-20 02:06:00,104.46,104.46,104.41,104.41,1310699997.0
2007-06-20 02:07:00,104.43,104.46,104.43,104.44,1310699997.0
2007-06-20 02:08:00,104.45,104.45,104.42,104.42,808599998.0
2007-06-20 02:09:00,104.42,104.42,104.39,104.42,1173299996.0
2007-06-20 02:10:00,104.42,104.42,104.4,104.405,1202999986.0
2007-06-20 02:11:00,104.405,104.405,104.37,104.375,804700001.0
2007-06-20 02:12:00,104.38,104.4,104.38,104.395,455699996.0
2007-06-20 02:13:00,104.41,104.42,104.4,104.42,757700004.0
2007-06-20 02:14:00,104.425,104.425,104.41,104.42,344799997.0
2007-06-20 02:15:00,104.42,104.44,104.395,104.44,626999995.0
2007-06-20 02:16:00,104.44,104.46,104.425,104.44,409499997.0
2007-06-20 02:17:00,104.44,104.44,104.43,104.44,554600001.0
2007-06-20 02:18:00,104.44,104.44,104.44,104.44,96700000.0
2007-06-20 02:19:00,104.44,104.44,104.43,104.43,145199999.0
2007-06-20 02:20:00,104.43,104.44,104.42,104.435,773900006.0
2007-06-20 02:21:00,104.44,104.44,104.4,104.4,1328100004.0
2007-06-20 02:22:00,104.4,104.42,104.38,104.42,1465999985.0
2007-06-20 02:23:00,104.42,104.43,104.41,104.42,637300002.0
2007-06-20 02:24:00,104.42,104.43,104.39,104.4,994599994.0
2007-06-20 02:25:00,104.41,104.41,104.39,104.41,862000006.0
2007-06-20 02:26:00,104.41,104.41,104.385,104.39,993900008.0
2007-06-20 02:27:00,104.39,104.4,104.39,104.4,394499998.0
2007-06-20 02:28:00,104.4,104.4,104.38,104.39,377699998.0
2007-06-20 02:29:00,104.39,104.4,104.38,104.4,443500003.0
2007-06-20 02:30:00,104.41,104.42,104.385,104.42,711799994.0
2007-06-20 02:31:00,104.41,104.43,104.41,104.43,887099997.0
2007-06-20 02:32:00,104.42,104.43,104.42,104.42,571899998.0
2007-06-20 02:33:00,104.42,104.43,104.42,104.42,358400001.0
2007-06-20 02:34:00,104.42,104.43,104.42,104.43,64700000.0
2007-06-20 02:35:00,104.42,104.43,104.42,104.43,136400000.0
2007-06-20 02:36:00,104.43,104.43,104.425,104.425,421199992.0
2007-06-20 02:37:00,104.43,104.44,104.42,104.44,212699996.0
2007-06-20 02:38:00,104.44,104.46,104.435,104.46,204600001.0
2007-06-20 02:39:00,104.45,104.45,104.41,104.425,740400001.0
2007-06-20 02:40:00,104.42,104.44,104.42,104.43,298699998.0
2007-06-20 02:41:00,104.43,104.43,104.41,104.41,762600001.0
2007-06-20 02:42:00,104.4,104.41,104.4,104.405,161799999.0
2007-06-20 02:43:00,104.4,104.41,104.38,104.405,957899992.0
2007-06-20 02:44:00,104.41,104.41,104.39,104.4,142399998.0
2007-06-20 02:45:00,104.4,104.41,104.4,104.41,129600000.0
2007-06-20 02:46:00,104.41,104.43,104.4,104.415,338699997.0
2007-06-20 02:47:00,104.43,104.43,104.41,104.42,460599998.0
2007-06-20 02:48:00,104.42,104.43,104.42,104.43,55099999.0
2007-06-20 02:49:00,104.413,104.42,104.366,104.414,434500000.0
2007-06-20 02:50:00,104.43,104.43,104.41,104.42,455099997.0
2007-06-20 02:51:00,104.425,104.44,104.42,104.43,350400002.0
2007-06-20 02:52:00,104.43,104.45,104.43,104.45,808499991.0
2007-06-20 02:53:00,104.45,104.46,104.43,104.44,740300007.0
2007-06-20 02:54:00,104.45,104.47,104.44,104.46,281700003.0
2007-06-20 02:55:00,104.46,104.46,104.42,104.42,949599994.0
2007-06-20 02:56:00,104.43,104.43,104.415,104.415,407200000.0
2007-06-20 02:57:00,104.41,104.42,104.39,104.41,1208600002.0
2007-06-20 02:58:00,104.41,104.42,104.4,104.42,494099995.0
2007-06-20 02:59:00,104.415,104.43,104.41,104.42,554999999.0
2007-06-20 03:00:00,104.43,104.43,104.41,104.43,351700000.0
2007-06-20 03:01:00,104.43,104.43,104.405,104.42,531299994.0
2007-06-20 03:02:00,104.42,104.44,104.42,104.42,311699996.0
2007-06-20 03:03:00,104.42,104.44,104.42,104.44,202099998.0
2007-06-20 03:04:00,104.44,104.46,104.44,104.45,490699999.0
2007-06-20 03:05:00,104.445,104.48,104.43,104.47,1559599995.0
2007-06-20 03:06:00,104.47,104.48,104.46,104.47,1197199984.0
2007-06-20 03:07:00,104.48,104.48,104.47,104.47,252399998.0
2007-06-20 03:08:00,104.47,104.47,104.45,104.46,778600002.0
2007-06-20 03:09:00,104.45,104.46,104.44,104.45,336000004.0
2007-06-20 03:10:00,104.45,104.46,104.44,104.46,122999999.0
2007-06-20 03:11:00,104.46,104.46,104.43,104.44,597199990.0
2007-06-20 03:12:00,104.44,104.45,104.425,104.425,495000003.0
2007-06-20 03:13:00,104.44,104.46,104.44,104.45,857999990.0
2007-06-20 03:14:00,104.45,104.46,104.45,104.45,215000000.0
2007-06-20 03:15:00,104.46,104.46,104.45,104.45,288799997.0
2007-06-20 03:16:00,104.45,104.45,104.45,104.45,78400000.0
2007-06-20 03:17:00,104.45,104.45,104.445,104.45,177500000.0
2007-06-20 03:18:00,104.45,104.47,104.45,104.47,299799998.0
2007-06-20 03:19:00,104.46,104.47,104.46,104.47,240600000.0
2007-06-20 03:20:00,104.47,104.47,104.46,104.46,435999995.0
2007-06-20 03:21:00,104.46,104.47,104.46,104.46,230399998.0
2007-06-20 03:22:00,104.47,104.47,104.45,104.455,1047500000.0
2007-06-20 03:23:00,104.46,104.47,104.46,104.46,385199994.0
2007-06-20 03:24:00,104.47,104.47,104.45,104.455,201799997.0
2007-06-20 03:25:00,104.46,104.46,104.45,104.46,170400005.0
2007-06-20 03:26:00,104.48,104.5,104.45,104.47,568799997.0
2007-06-20 03:27:00,104.46,104.48,104.45,104.47,1335499989.0
2007-06-20 03:28:00,104.47,104.47,104.45,104.45,486199997.0
2007-06-20 03:29:00,104.45,104.47,104.45,104.46,521299996.0
2007-06-20 03:30:00,104.46,104.46,104.42,104.46,756499994.0
2007-06-20 03:31:00,104.46,104.46,104.43,104.45,974000002.0
2007-06-20 03:32:00,104.45,104.49,104.44,104.485,469799995.0
2007-06-20 03:33:00,104.48,104.49,104.47,104.485,880499992.0
2007-06-20 03:34:00,104.49,104.51,104.47,104.51,613100000.0
2007-06-20 03:35:00,104.505,104.51,104.495,104.51,601799997.0
2007-06-20 03:36:00,104.51,104.52,104.5,104.5,888200004.0
2007-06-20 03:37:00,104.5,104.51,104.47,104.48,799099989.0
2007-06-20 03:38:00,104.475,104.5,104.47,104.48,691699992.0
2007-06-20 03:39:00,104.48,104.49,104.47,104.47,586099997.0
2007-06-20 03:40:00,104.47,104.48,104.45,104.47,1369099996.0
2007-06-20 03:41:00,104.465,104.465,104.44,104.45,1011300007.0
2007-06-20 03:42:00,104.45,104.46,104.42,104.43,1420899987.0
2007-06-20 03:43:00,104.44,104.46,104.42,104.42,933099987.0
2007-06-20 03:44:00,104.425,104.46,104.42,104.46,315999994.0
2007-06-20 03:45:00,104.47,104.47,104.45,104.46,616599996.0
2007-06-20 03:46:00,104.46,104.48,104.46,104.47,788099991.0
2007-06-20 03:47:00,104.47,104.47,104.46,104.47,375000000.0
2007-06-20 03:48:00,104.47,104.49,104.47,104.48,1148299997.0
2007-06-20 03:49:00,104.48,104.49,104.47,104.48,1182000017.0
2007-06-20 03:50:00,104.48,104.49,104.445,104.485,1938500013.0
2007-06-20 03:51:00,104.49,104.5,104.46,104.48,1934799992.0
2007-06-20 03:52:00,104.48,104.49,104.455,104.49,1048999996.0
2007-06-20 03:53:00,104.485,104.49,104.48,104.48,189500000.0
2007-06-20 03:54:00,104.48,104.48,104.465,104.47,347399996.0
2007-06-20 03:55:00,104.465,104.48,104.45,104.45,580099993.0
2007-06-20 03:56:00,104.45,104.46,104.43,104.46,1396099990.0
2007-06-20 03:57:00,104.46,104.46,104.43,104.45,903800000.0
2007-06-20 03:58:00,104.45,104.46,104.44,104.45,485699998.0
2007-06-20 03:59:00,104.45,104.46,104.43,104.43,399499998.0
2007-06-20 04:00:00,104.43,104.44,104.43,104.44,395200006.0
2007-06-20 04:01:00,104.44,104.44,104.395,104.42,696000001.0
2007-06-20 04:02:00,104.43,104.43,104.42,104.42,381300000.0
2007-06-20 04:03:00,104.42,104.42,104.4,104.4,963100003.0
2007-06-20 04:04:00,104.41,104.435,104.4,104.43,427299998.0
2007-06-20 04:05:00,104.43,104.45,104.41,104.44,724199992.0
2007-06-20 04:06:00,104.44,104.47,104.44,104.47,869399998.0
2007-06-20 04:07:00,104.46,104.465,104.45,104.46,299499999.0
2007-06-20 04:08:00,104.46,104.47,104.46,104.47,234099996.0
2007-06-20 04:09:00,104.47,104.48,104.45,104.46,537999991.0
2007-06-20 04:10:00,104.46,104.49,104.46,104.48,416999999.0
2007-06-20 04:11:00,104.48,104.48,104.42,104.43,678000001.0
2007-06-20 04:12:00,104.43,104.44,104.4,104.405,1561400001.0
2007-06-20 04:13:00,104.41,104.43,104.39,104.43,1309699996.0
2007-06-20 04:14:00,104.43,104.43,104.41,104.42,988200000.0
2007-06-20 04:15:00,104.42,104.43,104.41,104.42,802399992.0
2007-06-20 04:16:00,104.42,104.42,104.41,104.41,295700000.0
2007-06-20 04:17:00,104.41,104.42,104.4,104.41,473199994.0
2007-06-20 04:18:00,104.41,104.41,104.38,104.39,840399998.0
2007-06-20 04:19:00,104.4,104.43,104.4,104.41,1238599994.0
2007-06-20 04:20:00,104.39,104.41,104.37,104.39,1056200003.0
2007-06-20 04:21:00,104.4,104.415,104.385,104.4,1056200003.0
2007-06-20 04:22:00,104.4,104.405,104.39,104.4,796700001.0
2007-06-20 04:23:00,104.4,104.42,104.39,104.4,1434900001.0
2007-06-20 04:24:00,104.42,104.44,104.41,104.43,358299996.0
2007-06-20 04:25:00,104.43,104.45,104.43,104.45,527699990.0
2007-06-20 04:26:00,104.44,104.46,104.43,104.44,985699989.0
2007-06-20 04:27:00,104.44,104.46,104.43,104.46,416700001.0
2007-06-20 04:28:00,104.46,104.46,104.42,104.42,575900008.0
2007-06-20 04:29:00,104.42,104.44,104.42,104.43,442299993.0
2007-06-20 04:30:00,104.42,104.44,104.415,104.42,622300000.0
2007-06-20 04:31:00,104.42,104.44,104.41,104.44,449999996.0
2007-06-20 04:32:00,104.42,104.44,104.41,104.42,1423699997.0
2007-06-20 04:33:00,104.42,104.42,104.4,104.41,223199999.0
2007-06-20 04:34:00,104.41,104.41,104.41,104.41,64000000.0
2007-06-20 04:35:00,104.41,104.43,104.41,104.42,151899999.0
2007-06-20 04:36:00,104.43,104.44,104.405,104.42,459100009.0
2007-06-20 04:37:00,104.42,104.43,104.42,104.43,79199998.0
2007-06-20 04:38:00,104.44,104.44,104.42,104.42,299600000.0
2007-06-20 04:39:00,104.42,104.42,104.4,104.41,471199997.0
2007-06-20 04:40:00,104.41,104.42,104.4,104.405,733499995.0
2007-06-20 04:41:00,104.41,104.42,104.4,104.415,185899997.0
2007-06-20 04:42:00,104.42,104.42,104.41,104.41,198199999.0
2007-06-20 04:43:00,104.42,104.42,104.38,104.385,615799995.0
2007-06-20 04:44:00,104.39,104.39,104.37,104.38,489300000.0
2007-06-20 04:45:00,104.38,104.38,104.37,104.38,981799999.0
2007-06-20 04:46:00,104.38,104.38,104.35,104.37,933699999.0
2007-06-20 04:47:00,104.37,104.39,104.37,104.38,744099994.0
2007-06-20 04:48:00,104.38,104.39,104.38,104.38,329799998.0
2007-06-20 04:49:00,104.38,104.39,104.38,104.385,336199995.0
2007-06-20 04:50:00,104.39,104.39,104.39,104.39,265599997.0
2007-06-20 04:51:00,104.39,104.39,104.38,104.38,147700000.0
2007-06-20 04:52:00,104.38,104.39,104.38,104.38,299499999.0
2007-06-20 04:53:00,104.39,104.39,104.39,104.39,134400000.0
2007-06-20 04:54:00,104.39,104.39,104.39,104.39,62000002.0
2007-06-20 04:55:00,104.39,104.4,104.39,104.39,214199997.0
2007-06-20 04:56:00,104.39,104.39,104.38,104.38,450700003.0
2007-06-20 04:57:00,104.39,104.39,104.39,104.39,300799999.0
2007-06-20 04:58:00,104.39,104.39,104.38,104.39,64799999.0
2007-06-20 04:59:00,104.39,104.39,104.39,104.39,224200002.0
2007-06-20 05:00:00,104.39,104.41,104.38,104.4,508599995.0
2007-06-20 05:01:00,104.4,104.42,104.4,104.42,411099996.0
2007-06-20 05:02:00,104.42,104.42,104.38,104.41,664699997.0
2007-06-20 05:03:00,104.41,104.42,104.375,104.39,950099990.0
2007-06-20 05:04:00,104.39,104.4,104.385,104.39,136100000.0
2007-06-20 05:05:00,104.39,104.39,104.38,104.39,85599999.0
2007-06-20 05:06:00,104.39,104.39,104.39,104.39,179999998.0
2007-06-20 05:07:00,104.39,104.39,104.39,104.39,55200000.0
2007-06-20 05:08:00,104.39,104.4,104.39,104.39,393500000.0
2007-06-20 05:09:00,104.39,104.41,104.39,104.41,156799999.0
2007-06-20 05:10:00,104.41,104.41,104.395,104.4,171200000.0
2007-06-20 05:11:00,104.39,104.4,104.39,104.4,266899996.0
2007-06-20 05:12:00,104.39,104.4,104.39,104.39,142599993.0
2007-06-20 05:13:00,104.39,104.41,104.39,104.41,1059600004.0
2007-06-20 05:14:00,104.41,104.41,104.39,104.4,471100000.0
2007-06-20 05:15:00,104.4,104.4,104.395,104.4,83899999.0
2007-06-20 05:16:00,104.4,104.4,104.39,104.39,291299999.0
2007-06-20 05:17:00,104.4,104.4,104.39,104.39,140200001.0
2007-06-20 05:18:00,104.4,104.4,104.4,104.4,66300000.0
2007-06-20 05:19:00,104.4,104.4,104.4,104.4,119300001.0
2007-06-20 05:20:00,104.4,104.42,104.4,104.42,35900001.0
2007-06-20 05:21:00,104.42,104.42,104.41,104.42,218700000.0
2007-06-20 05:22:00,104.362,104.402,104.348,104.402,1014599993.0
2007-06-20 05:23:00,104.42,104.42,104.42,104.42,45599999.0
2007-06-20 05:24:00,104.42,104.42,104.42,104.42,28800000.0
2007-06-20 05:25:00,104.42,104.43,104.42,104.425,187100000.0
2007-06-20 05:26:00,104.425,104.425,104.4,104.4,667299995.0
2007-06-20 05:27:00,104.4,104.4,104.39,104.39,375599995.0
2007-06-20 05:28:00,104.39,104.41,104.39,104.4,257600004.0
2007-06-20 05:29:00,104.4,104.4,104.4,104.4,255199996.0
2007-06-20 05:30:00,104.4,104.41,104.4,104.4,399999998.0
2007-06-20 05:31:00,104.4,104.4,104.395,104.4,130099999.0
2007-06-20 05:32:00,104.4,104.41,104.4,104.4,321699995.0
2007-06-20 05:33:00,104.4,104.41,104.4,104.4,477900003.0
2007-06-20 05:34:00,104.405,104.41,104.4,104.4,67200000.0
2007-06-20 05:35:00,104.4,104.41,104.39,104.41,184500001.0
2007-06-20 05:36:00,104.41,104.42,104.405,104.405,190900002.0
2007-06-20 05:37:00,104.41,104.41,104.39,104.4,680800001.0
2007-06-20 05:38:00,104.4,104.41,104.4,104.4,288699997.0
2007-06-20 05:39:00,104.41,104.41,104.41,104.41,383599995.0
2007-06-20 05:40:00,104.41,104.42,104.4,104.42,306600001.0
2007-06-20 05:41:00,104.41,104.43,104.4,104.425,701499992.0
2007-06-20 05:42:00,104.43,104.43,104.415,104.42,100900000.0
2007-06-20 05:43:00,104.42,104.43,104.42,104.43,55800000.0
2007-06-20 05:44:00,104.43,104.43,104.42,104.42,131000000.0
2007-06-20 05:45:00,104.42,104.43,104.41,104.41,1031600002.0
2007-06-20 05:46:00,104.42,104.43,104.42,104.43,467000007.0
2007-06-20 05:47:00,104.43,104.44,104.405,104.43,300100000.0
2007-06-20 05:48:00,104.43,104.43,104.41,104.42,598200000.0
2007-06-20 05:49:00,104.42,104.42,104.405,104.41,400099999.0
2007-06-20 05:50:00,104.41,104.42,104.4,104.42,125300003.0
2007-06-20 05:51:00,104.42,104.43,104.38,104.39,596500001.0
2007-06-20 05:52:00,104.39,104.41,104.39,104.41,110599998.0
2007-06-20 05:53:00,104.41,104.43,104.405,104.415,277200001.0
2007-06-20 05:54:00,104.42,104.42,104.4,104.405,227100001.0
2007-06-20 05:55:00,104.41,104.42,104.4,104.42,785400008.0
2007-06-20 05:56:00,104.42,104.43,104.41,104.42,504500002.0
2007-06-20 05:57:00,104.42,104.42,104.39,104.39,1894800011.0
2007-06-20 05:58:00,104.39,104.4,104.37,104.37,928799993.0
2007-06-20 05:59:00,104.37,104.39,104.37,104.39,635900002.0
2007-06-20 06:00:00,104.39,104.39,104.37,104.38,401799999.0
2007-06-20 06:01:00,104.38,104.4,104.38,104.39,550700001.0
2007-06-20 06:02:00,104.39,104.4,104.39,104.4,210299996.0
2007-06-20 06:03:00,104.39,104.4,104.39,104.4,106300000.0
2007-06-20 06:04:00,104.4,104.42,104.39,104.4,1166299985.0
2007-06-20 06:05:00,104.4,104.41,104.39,104.4,950499997.0
2007-06-20 06:06:00,104.4,104.405,104.4,104.4,235999999.0
2007-06-20 06:07:00,104.4,104.4,104.39,104.39,503300000.0
2007-06-20 06:08:00,104.39,104.41,104.39,104.4,805299998.0
2007-06-20 06:09:00,104.4,104.41,104.4,104.41,759699990.0
2007-06-20 06:10:00,104.41,104.42,104.38,104.39,233500000.0
2007-06-20 06:11:00,104.39,104.4,104.38,104.39,407899999.0
2007-06-20 06:12:00,104.4,104.4,104.4,104.4,40000000.0
2007-06-20 06:13:00,104.4,104.41,104.4,104.41,16700000.0
2007-06-20 06:14:00,104.4,104.4,104.39,104.39,91999997.0
2007-06-20 06:15:00,104.4,104.41,104.4,104.41,454299999.0
2007-06-20 06:16:00,104.41,104.41,104.4,104.41,214000002.0
2007-06-20 06:17:00,104.41,104.415,104.41,104.415,129599999.0
2007-06-20 06:18:00,104.42,104.42,104.41,104.41,336999999.0
2007-06-20 06:19:00,104.415,104.42,104.41,104.42,302600001.0
2007-06-20 06:20:00,104.42,104.43,104.41,104.43,107800000.0
2007-06-20 06:21:00,104.43,104.44,104.43,104.44,399699998.0
2007-06-20 06:22:00,104.44,104.44,104.43,104.43,236699997.0
2007-06-20 06:23:00,104.43,104.43,104.425,104.43,147499998.0
2007-06-20 06:24:00,104.43,104.43,104.415,104.415,265800000.0
2007-06-20 06:25:00,104.415,104.43,104.41,104.415,279600002.0
2007-06-20 06:26:00,104.42,104.43,104.41,104.43,112699999.0
2007-06-20 06:27:00,104.43,104.43,104.42,104.43,77800001.0
2007-06-20 06:28:00,104.425,104.44,104.42,104.44,125500001.0
2007-06-20 06:29:00,104.43,104.45,104.43,104.43,140799999.0
2007-06-20 06:30:00,104.43,104.45,104.42,104.43,455099999.0
2007-06-20 06:31:00,104.43,104.45,104.43,104.44,154100000.0
2007-06-20 06:32:00,104.44,104.45,104.43,104.43,164699996.0
2007-06-20 06:33:00,104.43,104.44,104.425,104.43,95100003.0
2007-06-20 06:34:00,104.43,104.43,104.42,104.42,444800002.0
2007-06-20 06:35:00,104.42,104.43,104.42,104.43,207999995.0
2007-06-20 06:36:00,104.44,104.44,104.4,104.42,508199994.0
2007-06-20 06:37:00,104.43,104.43,104.43,104.43,12000000.0
2007-06-20 06:38:00,104.42,104.43,104.42,104.42,143199998.0
2007-06-20 06:39:00,104.42,104.42,104.42,104.42,413599999.0
2007-06-20 06:40:00,104.42,104.45,104.4,104.45,347799997.0
2007-06-20 06:41:00,104.44,104.47,104.435,104.455,1160599997.0
2007-06-20 06:42:00,104.455,104.47,104.45,104.47,565100002.0
2007-06-20 06:43:00,104.47,104.47,104.45,104.46,123999999.0
2007-06-20 06:44:00,104.46,104.47,104.45,104.46,378200001.0
2007-06-20 06:45:00,104.46,104.46,104.45,104.45,104000000.0
2007-06-20 06:46:00,104.45,104.46,104.445,104.45,223800000.0
2007-06-20 06:47:00,104.45,104.46,104.445,104.46,104800000.0
2007-06-20 06:48:00,104.46,104.46,104.445,104.45,64000000.0
2007-06-20 06:49:00,104.45,104.46,104.44,104.45,358199997.0
2007-06-20 06:50:00,104.445,104.47,104.44,104.46,659099997.0
2007-06-20 06:51:00,104.46,104.47,104.45,104.46,150399999.0
2007-06-20 06:52:00,104.47,104.47,104.455,104.47,153500000.0
2007-06-20 06:53:00,104.47,104.47,104.43,104.45,255899999.0
2007-06-20 06:54:00,104.43,104.46,104.43,104.45,396599999.0
2007-06-20 06:55:00,104.45,104.465,104.45,104.46,1115899982.0
2007-06-20 06:56:00,104.46,104.47,104.45,104.47,425299997.0
2007-06-20 06:57:00,104.47,104.47,104.46,104.46,8800000.0
2007-06-20 06:58:00,104.46,104.47,104.45,104.47,681799993.0
2007-06-20 06:59:00,104.47,104.48,104.455,104.47,969999994.0
2007-06-20 07:00:00,104.47,104.48,104.47,104.48,229100000.0
2007-06-20 07:01:00,104.48,104.49,104.47,104.47,296199997.0
2007-06-20 07:02:00,104.48,104.48,104.46,104.47,675500010.0
2007-06-20 07:03:00,104.47,104.47,104.46,104.47,58299999.0
2007-06-20 07:04:00,104.47,104.47,104.455,104.46,305000002.0
2007-06-20 07:05:00,104.46,104.47,104.46,104.47,169300004.0
2007-06-20 07:06:00,104.47,104.47,104.45,104.45,113300001.0
2007-06-20 07:07:00,104.46,104.47,104.45,104.465,675300000.0
2007-06-20 07:08:00,104.465,104.49,104.465,104.49,336600002.0
2007-06-20 07:09:00,104.49,104.49,104.47,104.49,723399998.0
2007-06-20 07:10:00,104.49,104.49,104.49,104.49,83500000.0
2007-06-20 07:11:00,104.49,104.5,104.48,104.49,140699999.0
2007-06-20 07:12:00,104.485,104.5,104.48,104.49,364999999.0
2007-06-20 07:13:00,104.49,104.49,104.47,104.48,895899999.0
2007-06-20 07:14:00,104.49,104.49,104.49,104.49,193600000.0
2007-06-20 07:15:00,104.49,104.49,104.47,104.48,645100005.0
2007-06-20 07:16:00,104.5,104.5,104.47,104.47,522299996.0
2007-06-20 07:17:00,104.47,104.48,104.465,104.47,793200005.0
2007-06-20 07:18:00,104.47,104.47,104.45,104.46,518200002.0
2007-06-20 07:19:00,104.47,104.49,104.46,104.46,515199998.0
2007-06-20 07:20:00,104.47,104.47,104.46,104.46,265799995.0
2007-06-20 07:21:00,104.46,104.47,104.46,104.46,747099997.0
2007-06-20 07:22:00,104.46,104.47,104.46,104.46,169099999.0
2007-06-20 07:23:00,104.46,104.46,104.46,104.46,317799991.0
2007-06-20 07:24:00,104.46,104.49,104.46,104.49,290800004.0
2007-06-20 07:25:00,104.49,104.49,104.49,104.49,16800000.0
2007-06-20 07:26:00,104.49,104.5,104.47,104.475,381399999.0
2007-06-20 07:27:00,104.48,104.5,104.48,104.5,373500009.0
2007-06-20 07:28:00,104.49,104.5,104.47,104.49,1011099986.0
2007-06-20 07:29:00,104.49,104.5,104.47,104.5,640299998.0
2007-06-20 07:30:00,104.5,104.5,104.48,104.49,230399994.0
2007-06-20 07:31:00,104.5,104.5,104.485,104.5,367300008.0
2007-06-20 07:32:00,104.5,104.52,104.485,104.5,1121200010.0
2007-06-20 07:33:00,104.495,104.52,104.49,104.5,639700000.0
2007-06-20 07:34:00,104.495,104.51,104.495,104.51,258000000.0
2007-06-20 07:35:00,104.51,104.51,104.5,104.5,54400000.0
2007-06-20 07:36:00,104.51,104.52,104.51,104.51,200799999.0
2007-06-20 07:37:00,104.51,104.51,104.49,104.51,265200002.0
2007-06-20 07:38:00,104.51,104.51,104.51,104.51,5600000.0
2007-06-20 07:39:00,104.51,104.51,104.51,104.51,4000000.0
2007-06-20 07:40:00,104.51,104.52,104.51,104.52,366899999.0
2007-06-20 07:41:00,104.52,104.54,104.51,104.52,693399998.0
2007-06-20 07:42:00,104.53,104.53,104.5,104.51,518100000.0
2007-06-20 07:43:00,104.5,104.51,104.49,104.5,647299998.0
2007-06-20 07:44:00,104.51,104.51,104.51,104.51,101800000.0
2007-06-20 07:45:00,104.51,104.51,104.49,104.5,257000000.0
2007-06-20 07:46:00,104.5,104.5,104.49,104.495,134100003.0
2007-06-20 07:47:00,104.5,104.51,104.49,104.5,467099999.0
2007-06-20 07:48:00,104.495,104.5,104.48,104.48,129599999.0
2007-06-20 07:49:00,104.48,104.49,104.47,104.49,300800002.0
2007-06-20 07:50:00,104.49,104.49,104.46,104.47,481000007.0
2007-06-20 07:51:00,104.46,104.46,104.45,104.455,451399999.0
2007-06-20 07:52:00,104.47,104.47,104.445,104.445,485799998.0
2007-06-20 07:53:00,104.445,104.47,104.43,104.44,1205999991.0
2007-06-20 07:54:00,104.44,104.45,104.43,104.45,282099997.0
2007-06-20 07:55:00,104.45,104.45,104.43,104.44,265099996.0
2007-06-20 07:56:00,104.44,104.44,104.43,104.43,225999997.0
2007-06-20 07:57:00,104.43,104.44,104.42,104.44,595799994.0
2007-06-20 07:58:00,104.44,104.44,104.44,104.44,725999997.0
2007-06-20 07:59:00,104.44,104.445,104.415,104.42,1334000001.0
2007-06-20 08:00:00,104.43,104.47,104.41,104.43,968399994.0
2007-06-20 08:01:00,104.43,104.43,104.4,104.42,1543699993.0
2007-06-20 08:02:00,104.42,104.42,104.41,104.41,147100000.0
2007-06-20 08:03:00,104.41,104.41,104.39,104.4,347799999.0
2007-06-20 08:04:00,104.4,104.41,104.39,104.4,894399994.0
2007-06-20 08:05:00,104.4,104.41,104.385,104.4,650699999.0
2007-06-20 08:06:00,104.4,104.42,104.4,104.42,137299997.0
2007-06-20 08:07:00,104.41,104.42,104.4,104.4,1108099998.0
2007-06-20 08:08:00,104.4,104.41,104.4,104.41,577399997.0
2007-06-20 08:09:00,104.41,104.42,104.39,104.395,975800008.0
2007-06-20 08:10:00,104.395,104.4,104.35,104.36,1743100014.0
2007-06-20 08:11:00,104.35,104.36,104.32,104.33,1157500004.0
2007-06-20 08:12:00,104.34,104.38,104.335,104.37,1157500004.0
2007-06-20 08:13:00,104.37,104.38,104.33,104.33,1619499987.0
2007-06-20 08:14:00,104.33,104.35,104.32,104.35,1566900000.0
2007-06-20 08:15:00,104.35,104.35,104.33,104.34,1126500004.0
2007-06-20 08:16:00,104.33,104.36,104.31,104.34,1153699990.0
2007-06-20 08:17:00,104.35,104.35,104.315,104.34,697900007.0
2007-06-20 08:18:00,104.33,104.35,104.31,104.34,1803100008.0
2007-06-20 08:19:00,104.34,104.35,104.31,104.34,1650699999.0
2007-06-20 08:20:00,104.34,104.35,104.31,104.35,1191999992.0
2007-06-20 08:21:00,104.35,104.36,104.34,104.355,859899997.0
2007-06-20 08:22:00,104.36,104.36,104.31,104.31,1315500006.0
2007-06-20 08:23:00,104.31,104.33,104.31,104.32,1746200004.0
2007-06-20 08:24:00,104.32,104.33,104.27,104.3,752499997.0
2007-06-20 08:25:00,104.295,104.33,104.28,104.31,1064200001.0
2007-06-20 08:26:00,104.31,104.32,104.29,104.32,828400001.0
2007-06-20 08:27:00,104.32,104.33,104.32,104.33,293800000.0
2007-06-20 08:28:00,104.325,104.35,104.315,104.34,1009999996.0
2007-06-20 08:29:00,104.34,104.35,104.33,104.35,608799996.0
2007-06-20 08:30:00,104.35,104.36,104.35,104.36,820700002.0
2007-06-20 08:31:00,104.36,104.36,104.35,104.36,511999995.0
2007-06-20 08:32:00,104.36,104.36,104.35,104.35,282299998.0
2007-06-20 08:33:00,104.35,104.36,104.34,104.35,568800000.0
2007-06-20 08:34:00,104.35,104.37,104.35,104.36,773799997.0
2007-06-20 08:35:00,104.36,104.37,104.36,104.37,1135099989.0
2007-06-20 08:36:00,104.39,104.39,104.35,104.38,1044800005.0
2007-06-20 08:37:00,104.375,104.4,104.375,104.38,510999997.0
2007-06-20 08:38:00,104.38,104.38,104.36,104.36,395000000.0
2007-06-20 08:39:00,104.36,104.37,104.36,104.36,156500002.0
2007-06-20 08:40:00,104.364,104.364,104.298,104.322,397699985.0
2007-06-20 08:41:00,104.37,104.39,104.37,104.39,533799999.0
2007-06-20 08:42:00,104.4,104.41,104.36,104.38,899800002.0
2007-06-20 08:43:00,104.39,104.4,104.38,104.39,799599995.0
2007-06-20 08:44:00,104.39,104.39,104.37,104.37,504099998.0
2007-06-20 08:45:00,104.37,104.39,104.37,104.39,310000004.0
2007-06-20 08:46:00,104.39,104.39,104.37,104.38,1004600002.0
2007-06-20 08:47:00,104.38,104.39,104.37,104.37,770200003.0
2007-06-20 08:48:00,104.375,104.38,104.33,104.35,1926799984.0
2007-06-20 08:49:00,104.36,104.38,104.34,104.37,1466299982.0
2007-06-20 08:50:00,104.37,104.37,104.35,104.37,1429099994.0
2007-06-20 08:51:00,104.37,104.385,104.35,104.385,1429099994.0
2007-06-20 08:52:00,104.385,104.4,104.37,104.39,1192499996.0
2007-06-20 08:53:00,104.39,104.4,104.38,104.4,875499994.0
2007-06-20 08:54:00,104.4,104.43,104.39,104.4,1576299993.0
2007-06-20 08:55:00,104.4,104.42,104.39,104.39,825200003.0
2007-06-20 08:56:00,104.4,104.415,104.39,104.395,765799997.0
2007-06-20 08:57:00,104.4,104.4,104.365,104.38,1096499998.0
2007-06-20 08:58:00,104.37,104.39,104.36,104.39,690600006.0
2007-06-20 08:59:00,104.39,104.4,104.36,104.38,1411499990.0
2007-06-20 09:00:00,104.38,104.38,104.35,104.36,1737099975.0
2007-06-20 09:01:00,104.37,104.38,104.36,104.38,1088799998.0
2007-06-20 09:02:00,104.38,104.38,104.35,104.37,1042000002.0
2007-06-20 09:03:00,104.38,104.38,104.355,104.38,1116699993.0
2007-06-20 09:04:00,104.375,104.38,104.35,104.37,1834899999.0
2007-06-20 09:05:00,104.37,104.38,104.36,104.36,779899992.0
2007-06-20 09:06:00,104.36,104.38,104.35,104.36,934900000.0
2007-06-20 09:07:00,104.36,104.38,104.35,104.38,1536299991.0
2007-06-20 09:08:00,104.38,104.39,104.37,104.38,255199999.0
2007-06-20 09:09:00,104.38,104.38,104.36,104.37,1731100008.0
2007-06-20 09:10:00,104.37,104.38,104.36,104.37,542399996.0
2007-06-20 09:11:00,104.37,104.38,104.355,104.37,1311500004.0
2007-06-20 09:12:00,104.38,104.4,104.37,104.39,951699994.0
2007-06-20 09:13:00,104.38,104.41,104.38,104.39,1139999993.0
2007-06-20 09:14:00,104.39,104.4,104.37,104.37,732599997.0
2007-06-20 09:15:00,104.37,104.38,104.36,104.36,1145200001.0
2007-06-20 09:16:00,104.36,104.36,104.33,104.34,1875800001.0
2007-06-20 09:17:00,104.34,104.35,104.28,104.29,1198399993.0
2007-06-20 09:18:00,104.29,104.31,104.29,104.295,1722899990.0
2007-06-20 09:19:00,104.295,104.32,104.28,104.3,863999997.0
2007-06-20 09:20:00,104.3,104.31,104.29,104.295,1198199991.0
2007-06-20 09:21:00,104.305,104.305,104.26,104.27,1264799999.0
2007-06-20 09:22:00,104.27,104.29,104.25,104.25,1921999994.0
2007-06-20 09:23:00,104.26,104.28,104.255,104.28,1403999992.0
2007-06-20 09:24:00,104.28,104.28,104.26,104.27,1242599983.0
2007-06-20 09:25:00,104.27,104.27,104.24,104.25,874899993.0
2007-06-20 09:26:00,104.25,104.27,104.25,104.26,1265199997.0
2007-06-20 09:27:00,104.26,104.265,104.25,104.25,725099997.0
2007-06-20 09:28:00,104.25,104.26,104.22,104.23,1352299988.0
2007-06-20 09:29:00,104.23,104.27,104.22,104.24,1291100015.0
2007-06-20 09:30:00,104.24,104.27,104.24,104.27,896500002.0
2007-06-20 09:31:00,104.27,104.28,104.25,104.26,1312200001.0
2007-06-20 09:32:00,104.27,104.31,104.26,104.29,1011599993.0
2007-06-20 09:33:00,104.29,104.31,104.29,104.29,1573799998.0
2007-06-20 09:34:00,104.3,104.33,104.28,104.33,1853599980.0
2007-06-20 09:35:00,104.325,104.35,104.31,104.345,1853599980.0
2007-06-20 09:36:00,104.34,104.35,104.34,104.34,1749599992.0
2007-06-20 09:37:00,104.34,104.36,104.33,104.35,1546699998.0
2007-06-20 09:38:00,104.35,104.36,104.34,104.36,546299997.0
2007-06-20 09:39:00,104.36,104.36,104.35,104.35,599900010.0
2007-06-20 09:40:00,104.35,104.37,104.35,104.37,713999989.0
2007-06-20 09:41:00,104.37,104.45,104.37,104.45,1726599976.0
2007-06-20 09:42:00,104.45,104.49,104.42,104.48,1006900004.0
2007-06-20 09:43:00,104.48,104.5,104.46,104.47,1732399994.0
2007-06-20 09:44:00,104.47,104.47,104.44,104.44,1137400000.0
2007-06-20 09:45:00,104.44,104.46,104.43,104.43,1341699999.0
2007-06-20 09:46:00,104.435,104.45,104.41,104.415,1374199986.0
2007-06-20 09:47:00,104.43,104.43,104.41,104.41,987699989.0
2007-06-20 09:48:00,104.41,104.42,104.39,104.39,790099994.0
2007-06-20 09:49:00,104.4,104.41,104.38,104.405,1257499983.0
2007-06-20 09:50:00,104.41,104.41,104.39,104.41,1080400000.0
2007-06-20 09:51:00,104.41,104.41,104.39,104.41,848900008.0
2007-06-20 09:52:00,104.41,104.41,104.38,104.4,349199994.0
2007-06-20 09:53:00,104.4,104.42,104.4,104.42,662500002.0
2007-06-20 09:54:00,104.42,104.46,104.42,104.44,901499993.0
2007-06-20 09:55:00,104.44,104.46,104.43,104.45,1862499981.0
2007-06-20 09:56:00,104.46,104.5,104.45,104.465,1317499996.0
2007-06-20 09:57:00,104.465,104.48,104.45,104.46,1184100012.0
2007-06-20 09:58:00,104.46,104.49,104.44,104.49,1521099983.0
2007-06-20 09:59:00,104.49,104.49,104.45,104.46,994199995.0
2007-06-20 10:00:00,104.46,104.48,104.44,104.45,1295399983.0
2007-06-20 10:01:00,104.46,104.47,104.44,104.455,1285299986.0
2007-06-20 10:02:00,104.45,104.46,104.43,104.44,1214499993.0
2007-06-20 10:03:00,104.44,104.45,104.42,104.435,430000001.0
2007-06-20 10:04:00,104.435,104.44,104.42,104.43,641499999.0
2007-06-20 10:05:00,104.43,104.45,104.43,104.445,1630499998.0
2007-06-20 10:06:00,104.45,104.47,104.43,104.47,565299994.0
2007-06-20 10:07:00,104.45,104.46,104.42,104.45,1715399998.0
2007-06-20 10:08:00,104.45,104.47,104.45,104.46,1391899994.0
2007-06-20 10:09:00,104.46,104.47,104.41,104.415,1848000003.0
2007-06-20 10:10:00,104.415,104.46,104.415,104.46,1757299978.0
2007-06-20 10:11:00,104.47,104.47,104.43,104.44,1258199998.0
2007-06-20 10:12:00,104.44,104.44,104.39,104.39,570300004.0
2007-06-20 10:13:00,104.4,104.41,104.39,104.39,608499999.0
2007-06-20 10:14:00,104.4,104.42,104.4,104.415,1127499994.0
2007-06-20 10:15:00,104.415,104.42,104.39,104.4,969799992.0
2007-06-20 10:16:00,104.4,104.42,104.4,104.41,311499990.0
2007-06-20 10:17:00,104.41,104.42,104.405,104.41,341699995.0
2007-06-20 10:18:00,104.41,104.41,104.39,104.4,638600002.0
2007-06-20 10:19:00,104.4,104.405,104.38,104.4,501000000.0
2007-06-20 10:20:00,104.41,104.42,104.4,104.4,799100001.0
2007-06-20 10:21:00,104.41,104.41,104.39,104.39,520799994.0
2007-06-20 10:22:00,104.39,104.43,104.39,104.42,628699999.0
2007-06-20 10:23:00,104.41,104.43,104.4,104.42,831899993.0
2007-06-20 10:24:00,104.42,104.42,104.42,104.42,214399999.0
2007-06-20 10:25:00,104.42,104.43,104.42,104.42,1040799998.0
2007-06-20 10:26:00,104.43,104.43,104.43,104.43,444500000.0
2007-06-20 10:27:00,104.44,104.44,104.43,104.43,648899994.0
2007-06-20 10:28:00,104.43,104.44,104.41,104.43,1055099985.0
2007-06-20 10:29:00,104.43,104.44,104.43,104.44,448799997.0
2007-06-20 10:30:00,104.44,104.46,104.43,104.45,1424199982.0
2007-06-20 10:31:00,104.45,104.47,104.44,104.45,1551799989.0
2007-06-20 10:32:00,104.46,104.48,104.45,104.455,1767999997.0
2007-06-20 10:33:00,104.45,104.47,104.45,104.46,1157199995.0
2007-06-20 10:34:00,104.45,104.46,104.43,104.43,982299993.0
2007-06-20 10:35:00,104.44,104.45,104.43,104.45,327899999.0
2007-06-20 10:36:00,104.45,104.46,104.44,104.45,975099994.0
2007-06-20 10:37:00,104.44,104.45,104.43,104.44,590299993.0
2007-06-20 10:38:00,104.44,104.45,104.435,104.44,1122999999.0
2007-06-20 10:39:00,104.44,104.44,104.415,104.42,1409800005.0
2007-06-20 10:40:00,104.42,104.42,104.4,104.4,834699985.0
2007-06-20 10:41:00,104.4,104.41,104.39,104.395,1202799997.0
2007-06-20 10:42:00,104.4,104.42,104.4,104.41,353599999.0
2007-06-20 10:43:00,104.41,104.41,104.4,104.405,402300000.0
2007-06-20 10:44:00,104.41,104.43,104.39,104.39,1432499999.0
2007-06-20 10:45:00,104.405,104.43,104.405,104.41,1191400002.0
2007-06-20 10:46:00,104.42,104.44,104.415,104.44,632900000.0
2007-06-20 10:47:00,104.44,104.48,104.43,104.48,1788399994.0
2007-06-20 10:48:00,104.47,104.48,104.44,104.46,1418499998.0
2007-06-20 10:49:00,104.46,104.48,104.45,104.47,1097600001.0
2007-06-20 10:50:00,104.47,104.51,104.47,104.485,2019899998.0
2007-06-20 10:51:00,104.485,104.49,104.47,104.475,1609699990.0
2007-06-20 10:52:00,104.48,104.51,104.47,104.51,988200002.0
2007-06-20 10:53:00,104.5,104.51,104.49,104.495,1546999999.0
2007-06-20 10:54:00,104.495,104.52,104.48,104.52,369000001.0
2007-06-20 10:55:00,104.515,104.515,104.49,104.51,995199998.0
2007-06-20 10:56:00,104.51,104.53,104.5,104.505,1744599991.0
2007-06-20 10:57:00,104.51,104.52,104.49,104.505,1178699979.0
2007-06-20 10:58:00,104.51,104.51,104.48,104.5,923799996.0
2007-06-20 10:59:00,104.5,104.5,104.48,104.49,1238899984.0
2007-06-20 11:00:00,104.49,104.51,104.485,104.495,1148299993.0
2007-06-20 11:01:00,104.495,104.51,104.49,104.49,1057599994.0
2007-06-20 11:02:00,104.49,104.49,104.46,104.47,837400002.0
2007-06-20 11:03:00,104.48,104.49,104.47,104.47,525299996.0
2007-06-20 11:04:00,104.47,104.48,104.46,104.47,745500000.0
2007-06-20 11:05:00,104.47,104.48,104.46,104.46,549099999.0
2007-06-20 11:06:00,104.46,104.48,104.46,104.475,1421099988.0
2007-06-20 11:07:00,104.475,104.48,104.45,104.46,704399999.0
2007-06-20 11:08:00,104.46,104.48,104.45,104.47,1348000001.0
2007-06-20 11:09:00,104.47,104.47,104.44,104.46,775199997.0
2007-06-20 11:10:00,104.46,104.47,104.46,104.47,1857199997.0
2007-06-20 11:11:00,104.47,104.48,104.47,104.47,219400001.0
2007-06-20 11:12:00,104.47,104.47,104.47,104.47,121900000.0
2007-06-20 11:13:00,104.48,104.48,104.45,104.46,502599999.0
2007-06-20 11:14:00,104.47,104.48,104.46,104.48,338699997.0
2007-06-20 11:15:00,104.48,104.48,104.47,104.48,183799999.0
2007-06-20 11:16:00,104.48,104.48,104.44,104.46,1703600002.0
2007-06-20 11:17:00,104.455,104.46,104.45,104.45,736699996.0
2007-06-20 11:18:00,104.46,104.46,104.45,104.45,723199989.0
2007-06-20 11:19:00,104.45,104.46,104.43,104.44,596899998.0
2007-06-20 11:20:00,104.43,104.44,104.41,104.41,582099996.0
2007-06-20 11:21:00,104.43,104.44,104.425,104.44,582099996.0
2007-06-20 11:22:00,104.44,104.44,104.44,104.44,16800000.0
2007-06-20 11:23:00,104.44,104.44,104.43,104.43,364600001.0
2007-06-20 11:24:00,104.43,104.45,104.43,104.445,427499996.0
2007-06-20 11:25:00,104.445,104.45,104.44,104.45,358099999.0
2007-06-20 11:26:00,104.45,104.46,104.43,104.46,1830100017.0
2007-06-20 11:27:00,104.46,104.46,104.44,104.45,472200002.0
2007-06-20 11:28:00,104.45,104.45,104.45,104.45,299300001.0
2007-06-20 11:29:00,104.44,104.46,104.435,104.45,730599999.0
2007-06-20 11:30:00,104.45,104.45,104.435,104.45,491700000.0
2007-06-20 11:31:00,104.45,104.45,104.45,104.45,24000000.0
2007-06-20 11:32:00,104.45,104.45,104.44,104.44,497400003.0
2007-06-20 11:33:00,104.44,104.46,104.44,104.46,709899993.0
2007-06-20 11:34:00,104.46,104.47,104.45,104.47,183300001.0
2007-06-20 11:35:00,104.47,104.48,104.46,104.46,877400007.0
2007-06-20 11:36:00,104.47,104.47,104.45,104.47,448399995.0
2007-06-20 11:37:00,104.47,104.48,104.465,104.48,456199996.0
2007-06-20 11:38:00,104.48,104.495,104.46,104.48,1306099999.0
2007-06-20 11:39:00,104.49,104.5,104.48,104.5,593900000.0
2007-06-20 11:40:00,104.5,104.5,104.49,104.49,276499999.0
2007-06-20 11:41:00,104.5,104.5,104.5,104.5,25600000.0
2007-06-20 11:42:00,104.5,104.51,104.49,104.49,590999996.0
2007-06-20 11:43:00,104.49,104.5,104.49,104.49,1048600000.0
2007-06-20 11:44:00,104.495,104.5,104.48,104.49,1431500000.0
2007-06-20 11:45:00,104.49,104.5,104.49,104.49,279699994.0
2007-06-20 11:46:00,104.49,104.49,104.49,104.49,139200000.0
2007-06-20 11:47:00,104.49,104.5,104.48,104.48,1397399991.0
2007-06-20 11:48:00,104.48,104.49,104.47,104.48,1055600002.0
2007-06-20 11:49:00,104.485,104.49,104.48,104.49,322900000.0
2007-06-20 11:50:00,104.49,104.5,104.49,104.5,190000001.0
2007-06-20 11:51:00,104.5,104.51,104.49,104.51,432100002.0
2007-06-20 11:52:00,104.52,104.52,104.47,104.48,1213899994.0
2007-06-20 11:53:00,104.48,104.49,104.47,104.48,551299987.0
2007-06-20 11:54:00,104.48,104.48,104.46,104.48,1758199982.0
2007-06-20 11:55:00,104.48,104.48,104.47,104.48,421400000.0
2007-06-20 11:56:00,104.48,104.48,104.46,104.48,496800006.0
2007-06-20 11:57:00,104.48,104.5,104.47,104.49,716099996.0
2007-06-20 11:58:00,104.49,104.5,104.49,104.49,746499996.0
2007-06-20 11:59:00,104.485,104.5,104.485,104.5,709099995.0
2007-06-20 12:00:00,104.5,104.51,104.495,104.5,584799992.0
2007-06-20 12:01:00,104.51,104.51,104.47,104.48,1266099982.0
2007-06-20 12:02:00,104.485,104.5,104.47,104.48,613299992.0
2007-06-20 12:03:00,104.48,104.5,104.48,104.49,370499996.0
2007-06-20 12:04:00,104.49,104.49,104.47,104.48,649199995.0
2007-06-20 12:05:00,104.48,104.49,104.48,104.48,565299988.0
2007-06-20 12:06:00,104.48,104.5,104.48,104.5,449599999.0
2007-06-20 12:07:00,104.5,104.5,104.47,104.5,1384799994.0
2007-06-20 12:08:00,104.5,104.52,104.495,104.5,1679099988.0
2007-06-20 12:09:00,104.5,104.51,104.49,104.505,556199999.0
2007-06-20 12:10:00,104.51,104.53,104.49,104.5,1269999990.0
2007-06-20 12:11:00,104.51,104.52,104.5,104.51,826600003.0
2007-06-20 12:12:00,104.52,104.52,104.49,104.5,1195899997.0
2007-06-20 12:13:00,104.5,104.51,104.48,104.49,1066499989.0
2007-06-20 12:14:00,104.495,104.5,104.48,104.48,1047999993.0
2007-06-20 12:15:00,104.48,104.51,104.48,104.5,909400002.0
2007-06-20 12:16:00,104.5,104.51,104.5,104.51,720000000.0
2007-06-20 12:17:00,104.51,104.54,104.51,104.52,1138999995.0
2007-06-20 12:18:00,104.51,104.52,104.51,104.51,384399995.0
2007-06-20 12:19:00,104.52,104.53,104.505,104.505,672000002.0
2007-06-20 12:20:00,104.51,104.51,104.49,104.49,116800000.0
2007-06-20 12:21:00,104.49,104.52,104.49,104.51,347399999.0
2007-06-20 12:22:00,104.51,104.52,104.5,104.51,1334999998.0
2007-06-20 12:23:00,104.51,104.52,104.505,104.51,571599998.0
2007-06-20 12:24:00,104.51,104.51,104.51,104.51,700000.0
2007-06-20 12:25:00,104.51,104.55,104.51,104.54,1287199993.0
2007-06-20 12:26:00,104.55,104.57,104.53,104.57,1581499997.0
2007-06-20 12:27:00,104.55,104.57,104.55,104.55,1581499997.0
2007-06-20 12:28:00,104.57,104.62,104.57,104.62,1581499997.0
2007-06-20 12:29:00,104.61,104.64,104.57,104.6,1581499997.0
2007-06-20 12:30:00,104.61,104.63,104.61,104.63,1581499997.0
2007-06-20 12:31:00,104.63,104.64,104.6,104.63,1639300015.0
2007-06-20 12:32:00,104.63,104.64,104.615,104.62,1133599998.0
2007-06-20 12:33:00,104.62,104.64,104.6,104.61,1774000008.0
2007-06-20 12:34:00,104.61,104.62,104.6,104.62,1468699990.0
2007-06-20 12:35:00,104.61,104.62,104.57,104.585,1864399984.0
2007-06-20 12:36:00,104.59,104.59,104.56,104.56,531000000.0
2007-06-20 12:37:00,104.57,104.57,104.56,104.56,680399993.0
2007-06-20 12:38:00,104.56,104.58,104.56,104.58,987000001.0
2007-06-20 12:39:00,104.58,104.58,104.57,104.57,685200009.0
2007-06-20 12:40:00,104.58,104.6,104.58,104.6,643199998.0
2007-06-20 12:41:00,104.6,104.61,104.58,104.6,728799997.0
2007-06-20 12:42:00,104.59,104.59,104.57,104.59,406599995.0
2007-06-20 12:43:00,104.59,104.59,104.585,104.59,138200000.0
2007-06-20 12:44:00,104.585,104.6,104.58,104.585,529399995.0
2007-06-20 12:45:00,104.59,104.59,104.59,104.59,165499997.0
2007-06-20 12:46:00,104.58,104.6,104.575,104.59,747499998.0
2007-06-20 12:47:00,104.6,104.61,104.59,104.61,505399996.0
2007-06-20 12:48:00,104.61,104.62,104.61,104.61,485200005.0
2007-06-20 12:49:00,104.61,104.61,104.61,104.61,504699987.0
2007-06-20 12:50:00,104.61,104.64,104.61,104.615,244499998.0
2007-06-20 12:51:00,104.615,104.62,104.6,104.61,823799996.0
2007-06-20 12:52:00,104.61,104.615,104.6,104.61,484499997.0
2007-06-20 12:53:00,104.61,104.61,104.61,104.61,5600000.0
2007-06-20 12:54:00,104.61,104.62,104.6,104.61,653900002.0
2007-06-20 12:55:00,104.61,104.61,104.6,104.6,92100003.0
2007-06-20 12:56:00,104.6,104.6,104.53,104.54,1700500002.0
2007-06-20 12:57:00,104.54,104.55,104.52,104.53,1446399986.0
2007-06-20 12:58:00,104.53,104.53,104.5,104.5,1068999986.0
2007-06-20 12:59:00,104.51,104.51,104.48,104.51,1160599999.0
2007-06-20 13:00:00,104.52,104.55,104.52,104.545,1160599999.0
2007-06-20 13:01:00,104.55,104.57,104.54,104.57,2024699994.0
2007-06-20 13:02:00,104.57,104.57,104.56,104.57,211700004.0
2007-06-20 13:03:00,104.57,104.57,104.535,104.535,621600002.0
2007-06-20 13:04:00,104.535,104.54,104.52,104.52,351699998.0
2007-06-20 13:05:00,104.52,104.55,104.52,104.55,673100002.0
2007-06-20 13:06:00,104.55,104.56,104.55,104.56,443000001.0
2007-06-20 13:07:00,104.56,104.57,104.55,104.56,682499996.0
2007-06-20 13:08:00,104.56,104.57,104.55,104.57,421699997.0
2007-06-20 13:09:00,104.565,104.575,104.56,104.575,322399998.0
2007-06-20 13:10:00,104.58,104.58,104.54,104.58,1809299982.0
2007-06-20 13:11:00,104.58,104.59,104.57,104.58,926900002.0
2007-06-20 13:12:00,104.57,104.59,104.56,104.57,1251800005.0
2007-06-20 13:13:00,104.57,104.57,104.54,104.55,661100001.0
2007-06-20 13:14:00,104.55,104.55,104.54,104.54,287199999.0
2007-06-20 13:15:00,104.54,104.56,104.53,104.54,1381500006.0
2007-06-20 13:16:00,104.54,104.55,104.54,104.55,156799998.0
2007-06-20 13:17:00,104.55,104.56,104.54,104.55,336000000.0
2007-06-20 13:18:00,104.56,104.56,104.55,104.55,493500003.0
2007-06-20 13:19:00,104.55,104.56,104.54,104.54,534199997.0
2007-06-20 13:20:00,104.54,104.55,104.54,104.55,456599998.0
2007-06-20 13:21:00,104.54,104.545,104.52,104.53,1026000000.0
2007-06-20 13:22:00,104.54,104.54,104.525,104.53,1209500000.0
2007-06-20 13:23:00,104.53,104.53,104.52,104.53,875699998.0
2007-06-20 13:24:00,104.53,104.55,104.52,104.55,764499999.0
2007-06-20 13:25:00,104.55,104.56,104.54,104.56,387100004.0
2007-06-20 13:26:00,104.55,104.55,104.52,104.53,750700001.0
2007-06-20 13:27:00,104.52,104.54,104.5,104.51,1115699985.0
2007-06-20 13:28:00,104.51,104.52,104.51,104.52,227999992.0
2007-06-20 13:29:00,104.52,104.55,104.5,104.53,1577799996.0
2007-06-20 13:30:00,104.53,104.57,104.53,104.56,983699996.0
2007-06-20 13:31:00,104.56,104.57,104.56,104.57,1033399990.0
2007-06-20 13:32:00,104.55,104.57,104.55,104.56,877899993.0
2007-06-20 13:33:00,104.56,104.57,104.56,104.57,74399999.0
2007-06-20 13:34:00,104.57,104.57,104.56,104.56,357599992.0
2007-06-20 13:35:00,104.56,104.57,104.56,104.56,447999996.0
2007-06-20 13:36:00,104.56,104.56,104.56,104.56,460800000.0
2007-06-20 13:37:00,104.56,104.56,104.55,104.56,228600002.0
2007-06-20 13:38:00,104.56,104.56,104.56,104.56,801300003.0
2007-06-20 13:39:00,104.56,104.56,104.55,104.56,827599994.0
2007-06-20 13:40:00,104.56,104.57,104.56,104.57,481600000.0
2007-06-20 13:41:00,104.57,104.58,104.56,104.56,1141800004.0
2007-06-20 13:42:00,104.56,104.57,104.555,104.57,1275000005.0
2007-06-20 13:43:00,104.57,104.57,104.56,104.56,363800001.0
2007-06-20 13:44:00,104.56,104.57,104.55,104.57,533699998.0
2007-06-20 13:45:00,104.57,104.57,104.56,104.56,939800008.0
2007-06-20 13:46:00,104.56,104.57,104.56,104.56,570099998.0
2007-06-20 13:47:00,104.56,104.58,104.55,104.56,1059600004.0
2007-06-20 13:48:00,104.56,104.58,104.56,104.57,346400001.0
2007-06-20 13:49:00,104.57,104.57,104.54,104.54,472399995.0
2007-06-20 13:50:00,104.545,104.55,104.54,104.55,289599991.0
2007-06-20 13:51:00,104.55,104.55,104.53,104.54,164899997.0
2007-06-20 13:52:00,104.54,104.54,104.53,104.54,500199998.0
2007-06-20 13:53:00,104.54,104.55,104.52,104.535,1389399994.0
2007-06-20 13:54:00,104.53,104.55,104.53,104.55,499200002.0
2007-06-20 13:55:00,104.55,104.55,104.53,104.535,382500001.0
2007-06-20 13:56:00,104.535,104.54,104.53,104.54,861600008.0
2007-06-20 13:57:00,104.54,104.58,104.54,104.555,1405599987.0
2007-06-20 13:58:00,104.56,104.56,104.55,104.56,271200005.0
2007-06-20 13:59:00,104.555,104.58,104.53,104.55,1898999982.0
2007-06-20 14:00:00,104.56,104.57,104.55,104.56,774399995.0
2007-06-20 14:01:00,104.55,104.58,104.54,104.575,1580399992.0
2007-06-20 14:02:00,104.575,104.6,104.575,104.59,252200002.0
2007-06-20 14:03:00,104.59,104.6,104.57,104.58,805699993.0
2007-06-20 14:04:00,104.585,104.6,104.585,104.6,88800000.0
2007-06-20 14:05:00,104.6,104.6,104.58,104.59,458099995.0
2007-06-20 14:06:00,104.59,104.63,104.59,104.6,1088400003.0
2007-06-20 14:07:00,104.6,104.62,104.6,104.61,493699995.0
2007-06-20 14:08:00,104.61,104.62,104.61,104.61,784799998.0
2007-06-20 14:09:00,104.61,104.64,104.61,104.62,999099988.0
2007-06-20 14:10:00,104.62,104.62,104.62,104.62,359199991.0
2007-06-20 14:11:00,104.62,104.65,104.62,104.64,589099993.0
2007-06-20 14:12:00,104.64,104.65,104.61,104.64,530999996.0
2007-06-20 14:13:00,104.64,104.64,104.62,104.64,664399995.0
2007-06-20 14:14:00,104.635,104.64,104.62,104.62,1350599998.0
2007-06-20 14:15:00,104.63,104.64,104.62,104.62,606299998.0
2007-06-20 14:16:00,104.62,104.63,104.62,104.62,1241699998.0
2007-06-20 14:17:00,104.62,104.63,104.6,104.62,1380299996.0
2007-06-20 14:18:00,104.62,104.63,104.61,104.615,693499996.0
2007-06-20 14:19:00,104.615,104.62,104.6,104.62,471900000.0
2007-06-20 14:20:00,104.62,104.63,104.6,104.62,1210999997.0
2007-06-20 14:21:00,104.62,104.62,104.61,104.61,353399999.0
2007-06-20 14:22:00,104.62,104.63,104.62,104.63,135899998.0
2007-06-20 14:23:00,104.63,104.65,104.63,104.65,325600005.0
2007-06-20 14:24:00,104.65,104.65,104.64,104.65,774399994.0
2007-06-20 14:25:00,104.65,104.66,104.64,104.66,1436999995.0
2007-06-20 14:26:00,104.66,104.68,104.645,104.645,604499999.0
2007-06-20 14:27:00,104.645,104.65,104.63,104.65,890599988.0
2007-06-20 14:28:00,104.65,104.65,104.635,104.64,127199999.0
2007-06-20 14:29:00,104.64,104.65,104.635,104.65,534199999.0
2007-06-20 14:30:00,104.65,104.66,104.64,104.65,876699995.0
2007-06-20 14:31:00,104.65,104.65,104.62,104.62,973999983.0
2007-06-20 14:32:00,104.63,104.635,104.58,104.58,1432199995.0
2007-06-20 14:33:00,104.59,104.61,104.58,104.6,770199998.0
2007-06-20 14:34:00,104.6,104.62,104.6,104.62,539599994.0
2007-06-20 14:35:00,104.62,104.64,104.62,104.64,312999998.0
2007-06-20 14:36:00,104.64,104.66,104.62,104.635,1503200003.0
2007-06-20 14:37:00,104.64,104.64,104.61,104.62,889600003.0
2007-06-20 14:38:00,104.62,104.64,104.61,104.63,1384199990.0
2007-06-20 14:39:00,104.64,104.64,104.61,104.62,1698100004.0
2007-06-20 14:40:00,104.61,104.63,104.61,104.62,212299998.0
2007-06-20 14:41:00,104.62,104.62,104.59,104.61,823199993.0
2007-06-20 14:42:00,104.61,104.62,104.6,104.61,594399992.0
2007-06-20 14:43:00,104.6,104.63,104.6,104.63,492199999.0
2007-06-20 14:44:00,104.63,104.63,104.58,104.61,1584499988.0
2007-06-20 14:45:00,104.61,104.61,104.59,104.61,1624299995.0
2007-06-20 14:46:00,104.61,104.62,104.6,104.62,979600014.0
2007-06-20 14:47:00,104.61,104.61,104.61,104.61,77599999.0
2007-06-20 14:48:00,104.61,104.62,104.6,104.6,972699996.0
2007-06-20 14:49:00,104.595,104.6,104.58,104.59,725599997.0
2007-06-20 14:50:00,104.59,104.59,104.56,104.57,752599998.0
2007-06-20 14:51:00,104.57,104.59,104.55,104.59,1355500000.0
2007-06-20 14:52:00,104.59,104.59,104.58,104.59,570400000.0
2007-06-20 14:53:00,104.59,104.61,104.59,104.61,1357399993.0
2007-06-20 14:54:00,104.6,104.61,104.585,104.6,890600004.0
2007-06-20 14:55:00,104.61,104.61,104.59,104.59,973899995.0
2007-06-20 14:56:00,104.59,104.61,104.58,104.59,1589699979.0
2007-06-20 14:57:00,104.59,104.59,104.58,104.585,969599999.0
2007-06-20 14:58:00,104.59,104.59,104.57,104.58,968500003.0
2007-06-20 14:59:00,104.59,104.59,104.57,104.58,693899996.0
2007-06-20 15:00:00,104.58,104.6,104.58,104.59,1353599998.0
2007-06-20 15:01:00,104.6,104.6,104.59,104.59,2035499999.0
2007-06-20 15:02:00,104.59,104.6,104.58,104.58,251200000.0
2007-06-20 15:03:00,104.58,104.59,104.58,104.58,501600000.0
2007-06-20 15:04:00,104.58,104.58,104.56,104.56,653700000.0
2007-06-20 15:05:00,104.56,104.57,104.54,104.54,825100000.0
2007-06-20 15:06:00,104.54,104.55,104.53,104.535,872000011.0
2007-06-20 15:07:00,104.53,104.55,104.53,104.55,644100004.0
2007-06-20 15:08:00,104.55,104.57,104.53,104.56,1608299995.0
2007-06-20 15:09:00,104.555,104.56,104.5,104.5,1835899984.0
2007-06-20 15:10:00,104.5,104.53,104.5,104.53,1365299988.0
2007-06-20 15:11:00,104.54,104.55,104.51,104.53,1365299988.0
2007-06-20 15:12:00,104.53,104.53,104.5,104.52,1605000001.0
2007-06-20 15:13:00,104.515,104.52,104.48,104.485,1260999995.0
2007-06-20 15:14:00,104.485,104.51,104.47,104.47,1458799994.0
2007-06-20 15:15:00,104.47,104.49,104.46,104.46,1122999995.0
2007-06-20 15:16:00,104.455,104.48,104.44,104.46,1468199993.0
2007-06-20 15:17:00,104.46,104.5,104.46,104.49,509499995.0
2007-06-20 15:18:00,104.5,104.5,104.48,104.49,914299995.0
2007-06-20 15:19:00,104.49,104.5,104.48,104.48,403099997.0
2007-06-20 15:20:00,104.47,104.5,104.47,104.48,1123399993.0
2007-06-20 15:21:00,104.485,104.485,104.46,104.46,720799992.0
2007-06-20 15:22:00,104.47,104.47,104.46,104.46,901499986.0
2007-06-20 15:23:00,104.45,104.47,104.44,104.46,1698799994.0
2007-06-20 15:24:00,104.46,104.46,104.43,104.43,1313200005.0
2007-06-20 15:25:00,104.44,104.45,104.43,104.445,424299997.0
2007-06-20 15:26:00,104.445,104.45,104.43,104.445,993899985.0
2007-06-20 15:27:00,104.44,104.45,104.42,104.42,657299990.0
2007-06-20 15:28:00,104.425,104.44,104.42,104.425,856100012.0
2007-06-20 15:29:00,104.43,104.43,104.41,104.42,957099991.0
2007-06-20 15:30:00,104.42,104.42,104.38,104.395,1246899990.0
2007-06-20 15:31:00,104.395,104.41,104.38,104.39,1356999998.0
2007-06-20 15:32:00,104.39,104.4,104.38,104.38,1615400002.0
2007-06-20 15:33:00,104.37,104.39,104.37,104.38,254500000.0
2007-06-20 15:34:00,104.38,104.38,104.35,104.35,607299998.0
2007-06-20 15:35:00,104.34,104.38,104.34,104.38,1635499977.0
2007-06-20 15:36:00,104.38,104.4,104.37,104.38,848000002.0
2007-06-20 15:37:00,104.39,104.41,104.39,104.4,1157399997.0
2007-06-20 15:38:00,104.4,104.42,104.39,104.4,1363799991.0
2007-06-20 15:39:00,104.4,104.41,104.39,104.405,425500000.0
2007-06-20 15:40:00,104.4,104.4,104.39,104.4,321799998.0
2007-06-20 15:41:00,104.4,104.4,104.39,104.39,334399997.0
2007-06-20 15:42:00,104.39,104.4,104.38,104.39,1225600004.0
2007-06-20 15:43:00,104.39,104.41,104.39,104.39,591699996.0
2007-06-20 15:44:00,104.41,104.42,104.4,104.42,1168099999.0
2007-06-20 15:45:00,104.42,104.42,104.4,104.41,1645299988.0
2007-06-20 15:46:00,104.41,104.41,104.4,104.41,161300001.0
2007-06-20 15:47:00,104.41,104.42,104.41,104.41,470599995.0
2007-06-20 15:48:00,104.41,104.41,104.39,104.39,1131700011.0
2007-06-20 15:49:00,104.4,104.42,104.385,104.39,1049200005.0
2007-06-20 15:50:00,104.4,104.4,104.32,104.32,1805399995.0
2007-06-20 15:51:00,104.3,104.32,104.28,104.3,1697099994.0
2007-06-20 15:52:00,104.305,104.32,104.28,104.29,1697099994.0
2007-06-20 15:53:00,104.26,104.28,104.23,104.25,1416999996.0
2007-06-20 15:54:00,104.23,104.28,104.23,104.23,1416999996.0
2007-06-20 15:55:00,104.26,104.3,104.25,104.295,1416999996.0
2007-06-20 15:56:00,104.3,104.3,104.27,104.29,1043900000.0
2007-06-20 15:57:00,104.29,104.32,104.29,104.31,940100004.0
2007-06-20 15:58:00,104.305,104.34,104.305,104.32,1836499999.0
2007-06-20 15:59:00,104.32,104.32,104.29,104.31,743899994.0
2007-06-20 16:00:00,104.305,104.33,104.28,104.3,1124900003.0
2007-06-20 16:01:00,104.31,104.31,104.27,104.28,289499997.0
2007-06-20 16:02:00,104.275,104.28,104.24,104.27,1008199998.0
2007-06-20 16:03:00,104.26,104.28,104.24,104.27,1160799982.0
2007-06-20 16:04:00,104.28,104.29,104.25,104.26,701899999.0
2007-06-20 16:05:00,104.26,104.28,104.255,104.28,590299998.0
2007-06-20 16:06:00,104.26,104.33,104.26,104.33,1548300001.0
2007-06-20 16:07:00,104.33,104.34,104.31,104.33,777999988.0
2007-06-20 16:08:00,104.33,104.33,104.32,104.32,182399999.0
2007-06-20 16:09:00,104.32,104.39,104.32,104.37,1435499992.0
2007-06-20 16:10:00,104.39,104.4,104.36,104.36,1435499992.0
2007-06-20 16:11:00,104.36,104.37,104.35,104.37,892500001.0
2007-06-20 16:12:00,104.37,104.39,104.365,104.39,464300000.0
2007-06-20 16:13:00,104.39,104.4,104.38,104.39,1544500001.0
2007-06-20 16:14:00,104.39,104.42,104.39,104.41,1339399995.0
2007-06-20 16:15:00,104.41,104.42,104.4,104.4,1465399989.0
2007-06-20 16:16:00,104.4,104.4,104.385,104.385,506000000.0
2007-06-20 16:17:00,104.385,104.4,104.38,104.39,548599997.0
2007-06-20 16:18:00,104.39,104.42,104.39,104.41,1191600002.0
2007-06-20 16:19:00,104.41,104.43,104.4,104.43,1125099994.0
2007-06-20 16:20:00,104.43,104.45,104.43,104.45,731499985.0
2007-06-20 16:21:00,104.45,104.45,104.43,104.45,788399991.0
2007-06-20 16:22:00,104.45,104.45,104.44,104.445,584899997.0
2007-06-20 16:23:00,104.445,104.47,104.425,104.45,752299999.0
2007-06-20 16:24:00,104.46,104.46,104.43,104.43,1342499981.0
2007-06-20 16:25:00,104.44,104.46,104.43,104.46,1002500003.0
2007-06-20 16:26:00,104.46,104.47,104.44,104.45,830699992.0
2007-06-20 16:27:00,104.46,104.46,104.44,104.44,1391799995.0
2007-06-20 16:28:00,104.46,104.47,104.43,104.47,1391799995.0
2007-06-20 16:29:00,104.47,104.49,104.47,104.49,1506999984.0
2007-06-20 16:30:00,104.49,104.52,104.49,104.49,1706499991.0
2007-06-20 16:31:00,104.49,104.5,104.48,104.5,1239000001.0
2007-06-20 16:32:00,104.5,104.5,104.47,104.48,1147400004.0
2007-06-20 16:33:00,104.47,104.49,104.46,104.46,1094399993.0
2007-06-20 16:34:00,104.46,104.48,104.45,104.47,1001700002.0
2007-06-20 16:35:00,104.47,104.48,104.455,104.48,1254700002.0
2007-06-20 16:36:00,104.48,104.48,104.44,104.44,1470399990.0
2007-06-20 16:37:00,104.44,104.44,104.41,104.44,1610200005.0
2007-06-20 16:38:00,104.44,104.45,104.43,104.44,955100002.0
2007-06-20 16:39:00,104.46,104.47,104.45,104.46,590199997.0
2007-06-20 16:40:00,104.46,104.5,104.45,104.48,1162499991.0
2007-06-20 16:41:00,104.48,104.52,104.48,104.51,1294899985.0
2007-06-20 16:42:00,104.51,104.52,104.49,104.515,748599997.0
2007-06-20 16:43:00,104.52,104.54,104.51,104.52,1195999997.0
2007-06-20 16:44:00,104.52,104.52,104.49,104.52,1095500000.0
2007-06-20 16:45:00,104.51,104.57,104.51,104.57,978799997.0
2007-06-20 16:46:00,104.575,104.59,104.54,104.59,978799997.0
2007-06-20 16:47:00,104.58,104.6,104.56,104.58,1066699988.0
2007-06-20 16:48:00,104.58,104.58,104.55,104.58,1333399993.0
2007-06-20 16:49:00,104.58,104.58,104.54,104.55,936199995.0
2007-06-20 16:50:00,104.55,104.57,104.55,104.55,947899994.0
2007-06-20 16:51:00,104.565,104.58,104.54,104.58,947899994.0
2007-06-20 16:52:00,104.58,104.59,104.57,104.58,799700008.0
2007-06-20 16:53:00,104.58,104.58,104.555,104.56,767399995.0
2007-06-20 16:54:00,104.56,104.57,104.55,104.555,799000006.0
2007-06-20 16:55:00,104.56,104.57,104.53,104.53,867099994.0
2007-06-20 16:56:00,104.53,104.55,104.53,104.53,1410200004.0
2007-06-20 16:57:00,104.535,104.57,104.53,104.57,749699990.0
2007-06-20 16:58:00,104.57,104.59,104.55,104.57,1027999993.0
2007-06-20 16:59:00,104.55,104.62,104.55,104.62,1583099990.0
2007-06-20 17:00:00,104.65,104.65,104.58,104.59,1583099990.0
2007-06-20 17:01:00,104.59,104.61,104.58,104.585,635799992.0
2007-06-20 17:02:00,104.585,104.61,104.585,104.605,1078399996.0
2007-06-20 17:03:00,104.605,104.62,104.59,104.6,1018899986.0
2007-06-20 17:04:00,104.6,104.63,104.6,104.63,372800000.0
2007-06-20 17:05:00,104.63,104.63,104.61,104.61,313199997.0
2007-06-20 17:06:00,104.61,104.64,104.61,104.63,1188499994.0
2007-06-20 17:07:00,104.63,104.63,104.59,104.6,882399999.0
2007-06-20 17:08:00,104.605,104.64,104.605,104.63,484799998.0
2007-06-20 17:09:00,104.63,104.64,104.62,104.64,1068599998.0
2007-06-20 17:10:00,104.64,104.64,104.61,104.64,847199995.0
2007-06-20 17:11:00,104.64,104.65,104.63,104.65,929999986.0
2007-06-20 17:12:00,104.65,104.66,104.6,104.61,1425699998.0
2007-06-20 17:13:00,104.61,104.62,104.6,104.6,666399993.0
2007-06-20 17:14:00,104.61,104.63,104.605,104.61,580199999.0
2007-06-20 17:15:00,104.61,104.63,104.605,104.63,533499991.0
2007-06-20 17:16:00,104.63,104.63,104.61,104.62,769700001.0
2007-06-20 17:17:00,104.61,104.63,104.61,104.61,511099996.0
2007-06-20 17:18:00,104.605,104.63,104.6,104.62,763099992.0
2007-06-20 17:19:00,104.62,104.63,104.61,104.62,2068500008.0
2007-06-20 17:20:00,104.62,104.64,104.61,104.62,928900002.0
2007-06-20 17:21:00,104.615,104.615,104.59,104.59,938799998.0
2007-06-20 17:22:00,104.59,104.59,104.57,104.59,458399997.0
2007-06-20 17:23:00,104.59,104.59,104.56,104.57,993800001.0
2007-06-20 17:24:00,104.57,104.57,104.55,104.57,790899998.0
2007-06-20 17:25:00,104.57,104.59,104.56,104.575,1134399999.0
2007-06-20 17:26:00,104.58,104.58,104.56,104.56,498800002.0
2007-06-20 17:27:00,104.57,104.57,104.55,104.56,642499997.0
2007-06-20 17:28:00,104.56,104.57,104.55,104.555,280599996.0
2007-06-20 17:29:00,104.55,104.57,104.55,104.55,798299992.0
2007-06-20 17:30:00,104.55,104.56,104.55,104.55,332399997.0
2007-06-20 17:31:00,104.55,104.56,104.55,104.55,587699996.0
2007-06-20 17:32:00,104.55,104.59,104.55,104.58,1584499985.0
2007-06-20 17:33:00,104.58,104.59,104.58,104.58,456099998.0
2007-06-20 17:34:00,104.58,104.6,104.58,104.6,250299998.0
2007-06-20 17:35:00,104.6,104.6,104.58,104.58,521899992.0
2007-06-20 17:36:00,104.58,104.59,104.55,104.55,1717199996.0
2007-06-20 17:37:00,104.56,104.57,104.54,104.55,1323000001.0
2007-06-20 17:38:00,104.56,104.56,104.54,104.55,975400003.0
2007-06-20 17:39:00,104.55,104.55,104.54,104.54,708599989.0
2007-06-20 17:40:00,104.54,104.55,104.5,104.51,1858099978.0
2007-06-20 17:41:00,104.48,104.5,104.47,104.49,1392999994.0
2007-06-20 17:42:00,104.495,104.5,104.46,104.465,1392999994.0
2007-06-20 17:43:00,104.47,104.48,104.47,104.48,170999998.0
2007-06-20 17:44:00,104.48,104.48,104.48,104.48,223800001.0
2007-06-20 17:45:00,104.49,104.5,104.47,104.49,643599994.0
2007-06-20 17:46:00,104.485,104.5,104.48,104.49,421500001.0
2007-06-20 17:47:00,104.49,104.53,104.49,104.51,1275799994.0
2007-06-20 17:48:00,104.52,104.54,104.52,104.52,614799995.0
2007-06-20 17:49:00,104.52,104.53,104.52,104.53,529499999.0
2007-06-20 17:50:00,104.525,104.53,104.52,104.52,893100005.0
2007-06-20 17:51:00,104.52,104.52,104.5,104.51,845399993.0
2007-06-20 17:52:00,104.51,104.52,104.5,104.51,1236199997.0
2007-06-20 17:53:00,104.51,104.53,104.51,104.52,649499999.0
2007-06-20 17:54:00,104.52,104.52,104.51,104.51,760999990.0
2007-06-20 17:55:00,104.51,104.52,104.5,104.51,882499992.0
2007-06-20 17:56:00,104.52,104.52,104.5,104.52,615399999.0
2007-06-20 17:57:00,104.52,104.52,104.5,104.51,240400000.0
2007-06-20 17:58:00,104.51,104.51,104.5,104.51,196300002.0
2007-06-20 17:59:00,104.51,104.52,104.51,104.52,579999996.0
2007-06-20 18:00:00,104.53,104.53,104.52,104.52,168000002.0
2007-06-20 18:01:00,104.53,104.53,104.5,104.51,762900001.0
2007-06-20 18:02:00,104.51,104.51,104.49,104.505,519200000.0
2007-06-20 18:03:00,104.505,104.51,104.5,104.51,447800002.0
2007-06-20 18:04:00,104.51,104.51,104.5,104.505,167199999.0
2007-06-20 18:05:00,104.51,104.51,104.49,104.49,713599996.0
2007-06-20 18:06:00,104.48,104.495,104.47,104.49,1171400005.0
2007-06-20 18:07:00,104.49,104.52,104.49,104.52,669099992.0
2007-06-20 18:08:00,104.52,104.53,104.5,104.525,887199977.0
2007-06-20 18:09:00,104.525,104.525,104.5,104.515,898300008.0
2007-06-20 18:10:00,104.52,104.53,104.52,104.53,366799999.0
2007-06-20 18:11:00,104.53,104.54,104.52,104.53,400400002.0
2007-06-20 18:12:00,104.53,104.55,104.53,104.55,338899994.0
2007-06-20 18:13:00,104.54,104.55,104.52,104.52,558500001.0
2007-06-20 18:14:00,104.53,104.55,104.52,104.55,1119900004.0
2007-06-20 18:15:00,104.545,104.56,104.545,104.55,511000003.0
2007-06-20 18:16:00,104.56,104.59,104.55,104.57,1044599999.0
2007-06-20 18:17:00,104.58,104.59,104.58,104.58,128800000.0
2007-06-20 18:18:00,104.58,104.6,104.57,104.6,852999987.0
2007-06-20 18:19:00,104.61,104.61,104.59,104.59,511299995.0
2007-06-20 18:20:00,104.59,104.59,104.58,104.58,520800000.0
2007-06-20 18:21:00,104.58,104.6,104.58,104.6,533499994.0
2007-06-20 18:22:00,104.6,104.6,104.59,104.595,246399998.0
2007-06-20 18:23:00,104.6,104.61,104.59,104.6,572999998.0
2007-06-20 18:24:00,104.6,104.6,104.59,104.59,273199999.0
2007-06-20 18:25:00,104.59,104.59,104.58,104.58,327999999.0
2007-06-20 18:26:00,104.575,104.575,104.56,104.57,210599999.0
2007-06-20 18:27:00,104.57,104.58,104.555,104.57,578399999.0
2007-06-20 18:28:00,104.57,104.57,104.54,104.54,263199997.0
2007-06-20 18:29:00,104.54,104.54,104.52,104.54,740599991.0
2007-06-20 18:30:00,104.535,104.55,104.525,104.54,958299991.0
2007-06-20 18:31:00,104.535,104.535,104.52,104.52,289799999.0
2007-06-20 18:32:00,104.52,104.53,104.52,104.52,221000004.0
2007-06-20 18:33:00,104.52,104.52,104.52,104.52,71100001.0
2007-06-20 18:34:00,104.52,104.53,104.49,104.5,604999988.0
2007-06-20 18:35:00,104.51,104.51,104.5,104.5,242399994.0
2007-06-20 18:36:00,104.5,104.52,104.5,104.5,206400001.0
2007-06-20 18:37:00,104.5,104.52,104.5,104.515,66300000.0
2007-06-20 18:38:00,104.52,104.52,104.5,104.5,695200005.0
2007-06-20 18:39:00,104.5,104.5,104.5,104.5,105599999.0
2007-06-20 18:40:00,104.5,104.51,104.5,104.51,269400000.0
2007-06-20 18:41:00,104.505,104.53,104.505,104.53,270300002.0
2007-06-20 18:42:00,104.53,104.53,104.52,104.52,31200000.0
2007-06-20 18:43:00,104.52,104.52,104.5,104.51,303900002.0
2007-06-20 18:44:00,104.51,104.52,104.5,104.52,893899991.0
2007-06-20 18:45:00,104.52,104.53,104.51,104.53,744999991.0
2007-06-20 18:46:00,104.525,104.53,104.52,104.53,181600002.0
2007-06-20 18:47:00,104.53,104.555,104.53,104.55,481399997.0
2007-06-20 18:48:00,104.55,104.55,104.515,104.52,473299998.0
2007-06-20 18:49:00,104.497,104.508,104.459,104.459,454400001.0
2007-06-20 18:50:00,104.53,104.54,104.53,104.54,165999997.0
2007-06-20 18:51:00,104.54,104.55,104.54,104.55,134199998.0
2007-06-20 18:52:00,104.55,104.55,104.55,104.55,27800000.0
2007-06-20 18:53:00,104.55,104.55,104.55,104.55,45200000.0
2007-06-20 18:54:00,104.55,104.56,104.55,104.56,72000000.0
2007-06-20 18:55:00,104.56,104.57,104.55,104.555,547299997.0
2007-06-20 18:56:00,104.555,104.56,104.55,104.55,194200002.0
2007-06-20 18:57:00,104.55,104.55,104.55,104.55,36599999.0
2007-06-20 18:58:00,104.55,104.56,104.54,104.56,385100001.0
2007-06-20 18:59:00,104.555,104.56,104.55,104.555,259099997.0
2007-06-20 19:00:00,104.56,104.57,104.555,104.56,1087599997.0
2007-06-20 19:01:00,104.56,104.57,104.55,104.56,587999998.0
2007-06-20 19:02:00,104.56,104.56,104.55,104.56,214100001.0
2007-06-20 19:03:00,104.555,104.56,104.54,104.56,594799998.0
2007-06-20 19:04:00,104.56,104.56,104.54,104.55,464599998.0
2007-06-20 19:05:00,104.55,104.55,104.53,104.535,365499996.0
2007-06-20 19:06:00,104.54,104.54,104.53,104.535,386499999.0
2007-06-20 19:07:00,104.54,104.54,104.53,104.53,263199998.0
2007-06-20 19:08:00,104.53,104.54,104.53,104.53,290399999.0
2007-06-20 19:09:00,104.53,104.53,104.53,104.53,148000002.0
2007-06-20 19:10:00,104.53,104.53,104.51,104.52,746399989.0
2007-06-20 19:11:00,104.52,104.525,104.505,104.505,340799995.0
2007-06-20 19:12:00,104.505,104.52,104.505,104.52,486900001.0
2007-06-20 19:13:00,104.53,104.53,104.51,104.51,372799997.0
2007-06-20 19:14:00,104.51,104.51,104.48,104.48,685099990.0
2007-06-20 19:15:00,104.48,104.495,104.475,104.49,692500009.0
2007-06-20 19:16:00,104.5,104.5,104.48,104.48,278400000.0
2007-06-20 19:17:00,104.475,104.49,104.475,104.48,671099997.0
2007-06-20 19:18:00,104.48,104.49,104.47,104.48,503500000.0
2007-06-20 19:19:00,104.48,104.5,104.47,104.49,655299993.0
2007-06-20 19:20:00,104.49,104.495,104.48,104.49,884099991.0
2007-06-20 19:21:00,104.49,104.49,104.46,104.475,978499994.0
2007-06-20 19:22:00,104.48,104.49,104.46,104.49,399799997.0
2007-06-20 19:23:00,104.49,104.49,104.47,104.475,670500000.0
2007-06-20 19:24:00,104.475,104.49,104.47,104.49,870600003.0
2007-06-20 19:25:00,104.49,104.5,104.49,104.5,207300000.0
2007-06-20 19:26:00,104.5,104.5,104.48,104.49,664800001.0
2007-06-20 19:27:00,104.49,104.49,104.48,104.48,803199993.0
2007-06-20 19:28:00,104.48,104.49,104.46,104.47,553199996.0
2007-06-20 19:29:00,104.47,104.47,104.47,104.47,324799993.0
2007-06-20 19:30:00,104.47,104.49,104.47,104.48,448699997.0
2007-06-20 19:31:00,104.48,104.5,104.48,104.49,933300003.0
2007-06-20 19:32:00,104.49,104.5,104.47,104.5,835399991.0
2007-06-20 19:33:00,104.49,104.49,104.48,104.49,356700002.0
2007-06-20 19:34:00,104.49,104.5,104.49,104.49,325599996.0
2007-06-20 19:35:00,104.49,104.51,104.49,104.5,357099998.0
2007-06-20 19:36:00,104.5,104.5,104.49,104.49,418000004.0
2007-06-20 19:37:00,104.5,104.5,104.5,104.5,12000000.0
2007-06-20 19:38:00,104.495,104.5,104.49,104.49,337599998.0
2007-06-20 19:39:00,104.49,104.52,104.49,104.515,594099999.0
2007-06-20 19:40:00,104.52,104.52,104.51,104.51,212500000.0
2007-06-20 19:41:00,104.505,104.51,104.5,104.51,345999999.0
2007-06-20 19:42:00,104.51,104.51,104.49,104.5,269900002.0
2007-06-20 19:43:00,104.5,104.5,104.495,104.495,105699999.0
2007-06-20 19:44:00,104.495,104.5,104.48,104.48,452399997.0
2007-06-20 19:45:00,104.49,104.5,104.49,104.49,99200002.0
2007-06-20 19:46:00,104.49,104.5,104.485,104.495,603499998.0
2007-06-20 19:47:00,104.495,104.5,104.485,104.485,200900000.0
2007-06-20 19:48:00,104.485,104.49,104.48,104.48,147899999.0
2007-06-20 19:49:00,104.47,104.48,104.47,104.48,172799996.0
2007-06-20 19:50:00,104.48,104.49,104.48,104.49,396799997.0
2007-06-20 19:51:00,104.49,104.5,104.49,104.5,409500000.0
2007-06-20 19:52:00,104.5,104.5,104.49,104.49,334500000.0
2007-06-20 19:53:00,104.49,104.49,104.49,104.49,90399999.0
2007-06-20 19:54:00,104.49,104.49,104.48,104.485,491100000.0
2007-06-20 19:55:00,104.49,104.49,104.48,104.48,368000008.0
2007-06-20 19:56:00,104.48,104.49,104.48,104.49,425700003.0
2007-06-20 19:57:00,104.49,104.49,104.48,104.48,220999993.0
2007-06-20 19:58:00,104.49,104.49,104.47,104.48,503199999.0
2007-06-20 19:59:00,104.48,104.5,104.48,104.5,339299997.0
2007-06-20 20:00:00,104.5,104.51,104.47,104.47,942700001.0
2007-06-20 20:01:00,104.48,104.48,104.47,104.48,748200007.0
2007-06-20 20:02:00,104.48,104.48,104.48,104.48,74100003.0
2007-06-20 20:03:00,104.42,104.474,104.42,104.472,104000000.0
2007-06-20 20:04:00,104.48,104.48,104.48,104.48,130699997.0
2007-06-20 20:05:00,104.485,104.49,104.48,104.48,62400000.0
2007-06-20 20:06:00,104.48,104.5,104.48,104.5,110899999.0
2007-06-20 20:07:00,104.49,104.49,104.48,104.49,1015199999.0
2007-06-20 20:08:00,104.49,104.505,104.49,104.5,837199992.0
2007-06-20 20:09:00,104.5,104.51,104.48,104.495,1032899995.0
2007-06-20 20:10:00,104.5,104.53,104.5,104.52,401000003.0
2007-06-20 20:11:00,104.52,104.52,104.5,104.5,133000002.0
2007-06-20 20:12:00,104.5,104.5,104.49,104.49,135099999.0
2007-06-20 20:13:00,104.49,104.5,104.49,104.5,483899994.0
2007-06-20 20:14:00,104.5,104.51,104.5,104.51,68000001.0
2007-06-20 20:15:00,104.51,104.51,104.49,104.49,319499994.0
2007-06-20 20:16:00,104.5,104.5,104.49,104.495,394399992.0
2007-06-20 20:17:00,104.5,104.5,104.485,104.49,165600003.0
2007-06-20 20:18:00,104.49,104.49,104.48,104.48,46399999.0
2007-06-20 20:19:00,104.48,104.48,104.47,104.48,312899997.0
2007-06-20 20:20:00,104.47,104.48,104.47,104.47,630800002.0
2007-06-20 20:21:00,104.47,104.48,104.46,104.465,827699994.0
2007-06-20 20:22:00,104.47,104.47,104.44,104.445,563399996.0
2007-06-20 20:23:00,104.445,104.47,104.43,104.47,363599998.0
2007-06-20 20:24:00,104.46,104.49,104.46,104.46,699599998.0
2007-06-20 20:25:00,104.46,104.46,104.45,104.46,88000000.0
2007-06-20 20:26:00,104.46,104.47,104.45,104.46,561100002.0
2007-06-20 20:27:00,104.46,104.47,104.45,104.46,502899996.0
2007-06-20 20:28:00,104.46,104.46,104.455,104.46,328700003.0
2007-06-20 20:29:00,104.46,104.46,104.455,104.46,59200000.0
2007-06-20 20:30:00,104.46,104.46,104.44,104.44,259999994.0
2007-06-20 20:31:00,104.46,104.47,104.45,104.46,538899989.0
2007-06-20 20:32:00,104.46,104.47,104.45,104.455,667700006.0
2007-06-20 20:33:00,104.46,104.46,104.46,104.46,217900002.0
2007-06-20 20:34:00,104.46,104.47,104.46,104.46,205000000.0
2007-06-20 20:35:00,104.465,104.47,104.46,104.46,280099999.0
2007-06-20 20:36:00,104.46,104.46,104.45,104.45,376300003.0
2007-06-20 20:37:00,104.46,104.48,104.45,104.48,571500002.0
2007-06-20 20:38:00,104.48,104.48,104.45,104.46,636600002.0
2007-06-20 20:39:00,104.46,104.46,104.44,104.44,1077799994.0
2007-06-20 20:40:00,104.44,104.46,104.43,104.46,616199997.0
2007-06-20 20:41:00,104.46,104.47,104.46,104.465,561499998.0
2007-06-20 20:42:00,104.465,104.48,104.465,104.47,87099999.0
2007-06-20 20:43:00,104.48,104.49,104.45,104.45,1192699995.0
2007-06-20 20:44:00,104.45,104.46,104.43,104.435,779899999.0
2007-06-20 20:45:00,104.435,104.44,104.41,104.43,833000000.0
2007-06-20 20:46:00,104.43,104.46,104.42,104.46,485799999.0
2007-06-20 20:47:00,104.46,104.47,104.46,104.47,256500002.0
2007-06-20 20:48:00,104.47,104.49,104.46,104.475,398399999.0
2007-06-20 20:49:00,104.475,104.48,104.46,104.47,1470699992.0
2007-06-20 20:50:00,104.47,104.48,104.46,104.465,531900001.0
2007-06-20 20:51:00,104.47,104.49,104.46,104.49,381099998.0
2007-06-20 20:52:00,104.49,104.5,104.48,104.49,469699999.0
2007-06-20 20:53:00,104.49,104.5,104.46,104.47,643799998.0
2007-06-20 20:54:00,104.47,104.48,104.46,104.47,596599998.0
2007-06-20 20:55:00,104.48,104.495,104.475,104.48,909900002.0
2007-06-20 20:56:00,104.48,104.49,104.47,104.49,796299991.0
2007-06-20 20:57:00,104.49,104.5,104.48,104.49,718500008.0
2007-06-20 20:58:00,104.49,104.5,104.49,104.5,432500004.0
2007-06-20 20:59:00,104.5,104.53,104.5,104.52,694400002.0
2007-06-20 21:00:00,104.52,104.52,104.5,104.51,335699997.0
2007-06-20 21:01:00,104.51,104.51,104.48,104.49,708899998.0
2007-06-20 21:02:00,104.495,104.5,104.47,104.47,557299995.0
2007-06-20 21:03:00,104.47,104.49,104.47,104.48,535199994.0
2007-06-20 21:04:00,104.48,104.49,104.45,104.485,602800005.0
2007-06-20 21:05:00,104.49,104.49,104.46,104.465,473100003.0
2007-06-20 21:06:00,104.47,104.47,104.41,104.45,888599993.0
2007-06-20 21:07:00,104.45,104.47,104.44,104.47,348099999.0
2007-06-20 21:08:00,104.47,104.47,104.47,104.47,79500000.0
2007-06-20 21:09:00,104.47,104.47,104.42,104.45,441499999.0
2007-06-20 21:10:00,104.45,104.47,104.44,104.46,1114399996.0
2007-06-20 21:11:00,104.46,104.46,104.43,104.445,655900005.0
2007-06-20 21:12:00,104.44,104.445,104.43,104.44,204400000.0
2007-06-20 21:13:00,104.44,104.44,104.44,104.44,162800001.0
2007-06-20 21:14:00,104.45,104.45,104.44,104.44,167999997.0
2007-06-20 21:15:00,104.44,104.44,104.43,104.43,193700005.0
2007-06-20 21:16:00,104.44,104.44,104.44,104.44,99199998.0
2007-06-20 21:17:00,104.44,104.45,104.44,104.45,312799996.0
2007-06-20 21:18:00,104.44,104.455,104.44,104.455,151999999.0
2007-06-20 21:19:00,104.46,104.46,104.455,104.46,71200000.0
2007-06-20 21:20:00,104.46,104.46,104.45,104.46,229599993.0
2007-06-20 21:21:00,104.46,104.46,104.45,104.45,44000001.0
2007-06-20 21:22:00,104.47,104.47,104.46,104.46,317399993.0
2007-06-20 21:23:00,104.46,104.47,104.46,104.465,292800002.0
2007-06-20 21:24:00,104.465,104.465,104.44,104.46,1212200006.0
2007-06-20 21:25:00,104.45,104.46,104.44,104.45,436699997.0
2007-06-20 21:26:00,104.45,104.48,104.45,104.47,690599989.0
2007-06-20 21:27:00,104.47,104.5,104.46,104.49,1238399986.0
2007-06-20 21:28:00,104.49,104.49,104.48,104.48,594999995.0
2007-06-20 21:29:00,104.48,104.48,104.47,104.47,359099999.0
2007-06-20 21:30:00,104.48,104.48,104.48,104.48,440400000.0
2007-06-20 21:31:00,104.48,104.49,104.46,104.49,1410100003.0
2007-06-20 21:32:00,104.49,104.49,104.48,104.49,953599991.0
2007-06-20 21:33:00,104.49,104.5,104.48,104.48,1139299986.0
2007-06-20 21:34:00,104.49,104.5,104.48,104.48,521599999.0
2007-06-20 21:35:00,104.47,104.49,104.47,104.48,1067899984.0
2007-06-20 21:36:00,104.47,104.48,104.47,104.48,324600000.0
2007-06-20 21:37:00,104.48,104.49,104.47,104.48,675800001.0
2007-06-20 21:38:00,104.48,104.48,104.45,104.45,1077500004.0
2007-06-20 21:39:00,104.45,104.45,104.44,104.45,905899994.0
2007-06-20 21:40:00,104.45,104.46,104.44,104.45,550700005.0
2007-06-20 21:41:00,104.45,104.45,104.43,104.45,1140199997.0
2007-06-20 21:42:00,104.45,104.46,104.44,104.45,462299996.0
2007-06-20 21:43:00,104.45,104.46,104.44,104.45,862399992.0
2007-06-20 21:44:00,104.45,104.45,104.42,104.43,469599999.0
2007-06-20 21:45:00,104.43,104.43,104.41,104.42,776300004.0
2007-06-20 21:46:00,104.42,104.42,104.42,104.42,62200000.0
2007-06-20 21:47:00,104.42,104.43,104.41,104.42,480799994.0
2007-06-20 21:48:00,104.42,104.42,104.4,104.42,460599998.0
2007-06-20 21:49:00,104.415,104.43,104.415,104.42,146400000.0
2007-06-20 21:50:00,104.42,104.42,104.39,104.39,890599998.0
2007-06-20 21:51:00,104.4,104.43,104.4,104.43,728700001.0
2007-06-20 21:52:00,104.42,104.43,104.38,104.4,1134899996.0
2007-06-20 21:53:00,104.4,104.43,104.39,104.42,1003899990.0
2007-06-20 21:54:00,104.42,104.43,104.415,104.43,689500004.0
2007-06-20 21:55:00,104.42,104.42,104.4,104.4,540999997.0
2007-06-20 21:56:00,104.4,104.4,104.4,104.4,44800000.0
2007-06-20 21:57:00,104.4,104.4,104.37,104.375,391599999.0
2007-06-20 21:58:00,104.375,104.38,104.35,104.35,512299997.0
2007-06-20 21:59:00,104.36,104.36,104.34,104.35,297200001.0
2007-06-20 22:00:00,104.36,104.36,104.335,104.34,377299999.0
2007-06-20 22:01:00,104.34,104.35,104.32,104.32,679399995.0
2007-06-20 22:02:00,104.32,104.33,104.31,104.31,574800000.0
2007-06-20 22:03:00,104.31,104.33,104.29,104.31,980399997.0
2007-06-20 22:04:00,104.31,104.325,104.3,104.32,1007199979.0
2007-06-20 22:05:00,104.32,104.34,104.3,104.31,626899995.0
2007-06-20 22:06:00,104.31,104.32,104.29,104.29,1226199992.0
2007-06-20 22:07:00,104.29,104.3,104.25,104.28,1353599999.0
2007-06-20 22:08:00,104.255,104.29,104.255,104.28,1304800014.0
2007-06-20 22:09:00,104.3,104.31,104.27,104.3,1263800015.0
2007-06-20 22:10:00,104.3,104.3,104.285,104.3,452200003.0
2007-06-20 22:11:00,104.3,104.3,104.28,104.29,580700010.0
2007-06-20 22:12:00,104.29,104.32,104.27,104.28,1109000010.0
2007-06-20 22:13:00,104.29,104.305,104.25,104.305,883700013.0
2007-06-20 22:14:00,104.31,104.33,104.29,104.32,835299995.0
2007-06-20 22:15:00,104.32,104.34,104.315,104.33,346800002.0
2007-06-20 22:16:00,104.33,104.33,104.325,104.33,296199993.0
2007-06-20 22:17:00,104.33,104.34,104.33,104.33,145900003.0
2007-06-20 22:18:00,104.33,104.34,104.33,104.34,380600007.0
2007-06-20 22:19:00,104.34,104.36,104.34,104.35,305100003.0
2007-06-20 22:20:00,104.35,104.37,104.35,104.36,261300000.0
2007-06-20 22:21:00,104.355,104.375,104.35,104.37,1400700011.0
2007-06-20 22:22:00,104.37,104.38,104.36,104.36,385500003.0
2007-06-20 22:23:00,104.37,104.44,104.37,104.42,1098099995.0
2007-06-20 22:24:00,104.41,104.41,104.39,104.4,155100000.0
2007-06-20 22:25:00,104.42,104.42,104.385,104.41,372600003.0
2007-06-20 22:26:00,104.4,104.4,104.38,104.39,164000001.0
2007-06-20 22:27:00,104.39,104.4,104.39,104.4,249900003.0
2007-06-20 22:28:00,104.4,104.4,104.385,104.39,137400000.0
2007-06-20 22:29:00,104.39,104.4,104.39,104.4,206800000.0
2007-06-20 22:30:00,104.4,104.4,104.38,104.39,91000000.0
2007-06-20 22:31:00,104.39,104.4,104.37,104.37,1080300006.0
2007-06-20 22:32:00,104.37,104.42,104.37,104.38,678800001.0
2007-06-20 22:33:00,104.385,104.39,104.36,104.38,412999999.0
2007-06-20 22:34:00,104.38,104.38,104.36,104.37,370999996.0
2007-06-20 22:35:00,104.38,104.39,104.38,104.38,213500000.0
2007-06-20 22:36:00,104.38,104.38,104.35,104.36,344800000.0
2007-06-20 22:37:00,104.36,104.36,104.3,104.305,1208300001.0
2007-06-20 22:38:00,104.3,104.35,104.29,104.33,1218999993.0
2007-06-20 22:39:00,104.33,104.35,104.315,104.33,776299982.0
2007-06-20 22:40:00,104.33,104.36,104.3,104.35,933299993.0
2007-06-20 22:41:00,104.35,104.355,104.32,104.34,731099997.0
2007-06-20 22:42:00,104.35,104.365,104.33,104.34,1705800005.0
2007-06-20 22:43:00,104.35,104.36,104.33,104.34,552999997.0
2007-06-20 22:44:00,104.35,104.36,104.34,104.35,394400006.0
2007-06-20 22:45:00,104.35,104.36,104.33,104.34,1102600002.0
2007-06-20 22:46:00,104.33,104.35,104.29,104.325,1451499995.0
2007-06-20 22:47:00,104.325,104.335,104.29,104.31,1558000000.0
2007-06-20 22:48:00,104.32,104.32,104.3,104.31,579199999.0
2007-06-20 22:49:00,104.3,104.32,104.28,104.29,939899988.0
2007-06-20 22:50:00,104.29,104.31,104.29,104.3,205600005.0
2007-06-20 22:51:00,104.31,104.33,104.3,104.33,501799993.0
2007-06-20 22:52:00,104.33,104.36,104.325,104.36,402799997.0
2007-06-20 22:53:00,104.36,104.36,104.32,104.335,822400000.0
2007-06-20 22:54:00,104.34,104.35,104.32,104.33,580599992.0
2007-06-20 22:55:00,104.34,104.34,104.32,104.33,192599998.0
2007-06-20 22:56:00,104.33,104.34,104.32,104.325,544099994.0
2007-06-20 22:57:00,104.32,104.335,104.3,104.325,646499995.0
2007-06-20 22:58:00,104.325,104.335,104.31,104.33,485299992.0
2007-06-20 22:59:00,104.33,104.33,104.28,104.31,375599995.0
2007-06-20 23:00:00,104.32,104.32,104.23,104.26,140000000.0
2007-06-20 23:01:00,104.22,104.25,104.21,104.24,105100000.0
2007-06-20 23:02:00,104.23,104.26,104.2,104.24,214700000.0
2007-06-20 23:03:00,104.24,104.25,104.23,104.24,116799999.0
2007-06-20 23:04:00,104.24,104.24,104.22,104.22,242899999.0
2007-06-20 23:05:00,104.23,104.24,104.22,104.23,227199999.0
2007-06-20 23:06:00,104.23,104.24,104.21,104.23,647099992.0
2007-06-20 23:07:00,104.23,104.24,104.21,104.22,579199993.0
2007-06-20 23:08:00,104.23,104.23,104.2,104.21,520499992.0
2007-06-20 23:09:00,104.21,104.25,104.2,104.22,622100005.0
2007-06-20 23:10:00,104.22,104.23,104.2,104.21,178299998.0
2007-06-20 23:11:00,104.2,104.23,104.19,104.22,236899999.0
2007-06-20 23:12:00,104.21,104.22,104.2,104.21,163699998.0
2007-06-20 23:13:00,104.22,104.23,104.175,104.21,216000000.0
2007-06-20 23:14:00,104.215,104.22,104.2,104.215,515199995.0
2007-06-20 23:15:00,104.215,104.215,104.18,104.19,726600000.0
2007-06-20 23:16:00,104.19,104.195,104.16,104.19,341600000.0
2007-06-20 23:17:00,104.19,104.2,104.19,104.19,206200000.0
2007-06-20 23:18:00,104.19,104.2,104.17,104.17,327900000.0
2007-06-20 23:19:00,104.17,104.18,104.15,104.18,194400000.0
2007-06-20 23:20:00,104.19,104.19,104.18,104.18,97000000.0
2007-06-20 23:21:00,104.18,104.18,104.16,104.16,96000000.0
2007-06-20 23:22:00,104.155,104.16,104.155,104.16,56000000.0
2007-06-20 23:23:00,104.16,104.16,104.13,104.13,107900000.0
2007-06-20 23:24:00,104.16,104.17,104.14,104.16,454100000.0
2007-06-20 23:25:00,104.15,104.15,104.11,104.15,576499998.0
2007-06-20 23:26:00,104.15,104.15,104.11,104.14,146800000.0
2007-06-20 23:27:00,104.13,104.15,104.12,104.15,424700001.0
2007-06-20 23:28:00,104.15,104.155,104.14,104.145,649200000.0
2007-06-20 23:29:00,104.145,104.17,104.14,104.16,329500000.0
2007-06-20 23:30:00,104.17,104.17,104.135,104.16,1327600002.0
2007-06-20 23:31:00,104.16,104.16,104.13,104.135,531999991.0
2007-06-20 23:32:00,104.14,104.14,104.115,104.13,718899987.0
2007-06-20 23:33:00,104.13,104.13,104.115,104.115,248800001.0
2007-06-20 23:34:00,104.12,104.12,104.115,104.12,64000000.0
2007-06-20 23:35:00,104.13,104.13,104.12,104.12,267099997.0
2007-06-20 23:36:00,104.12,104.13,104.09,104.11,313199999.0
2007-06-20 23:37:00,104.11,104.11,104.08,104.11,96699999.0
2007-06-20 23:38:00,104.11,104.11,104.1,104.1,225400000.0
2007-06-20 23:39:00,104.11,104.12,104.1,104.12,268300002.0
2007-06-20 23:40:00,104.12,104.13,104.115,104.13,441000000.0
2007-06-20 23:41:00,104.092,104.101,104.054,104.054,956799993.0
2007-06-20 23:42:00,104.12,104.12,104.12,104.12,52000000.0
2007-06-20 23:43:00,104.11,104.13,104.1,104.11,194999997.0
2007-06-20 23:44:00,104.11,104.12,104.09,104.11,679799998.0
2007-06-20 23:45:00,104.1,104.13,104.09,104.11,371399997.0
2007-06-20 23:46:00,104.11,104.13,104.11,104.11,302399999.0
2007-06-20 23:47:00,104.1,104.11,104.08,104.1,149200001.0
2007-06-20 23:48:00,104.1,104.1,104.09,104.09,58100000.0
2007-06-20 23:49:00,104.09,104.13,104.085,104.13,163100000.0
2007-06-20 23:50:00,104.12,104.12,104.06,104.09,761599998.0
2007-06-20 23:51:00,104.09,104.09,104.02,104.065,1203299992.0
2007-06-20 23:52:00,104.065,104.1,104.06,104.1,918300003.0
2007-06-20 23:53:00,104.1,104.1,104.08,104.08,526500002.0
2007-06-20 23:54:00,104.09,104.09,104.09,104.09,20000000.0
2007-06-20 23:55:00,104.09,104.15,104.09,104.14,796799998.0
2007-06-20 23:56:00,104.13,104.14,104.1,104.12,1165700004.0
2007-06-20 23:57:00,104.12,104.14,104.12,104.12,810600000.0
2007-06-20 23:58:00,104.13,104.14,104.12,104.14,340999998.0
2007-06-20 23:59:00,104.14,104.14,104.11,104.13,536600010.0
2007-06-21 00:00:00,104.13,104.17,104.095,104.15,1178700013.0
2007-06-21 00:01:00,104.16,104.16,104.15,104.15,116800000.0
2007-06-21 00:02:00,104.15,104.15,104.13,104.15,370000001.0
2007-06-21 00:03:00,104.14,104.15,104.14,104.14,150100006.0
2007-06-21 00:04:00,104.15,104.155,104.145,104.155,44000000.0
2007-06-21 00:05:00,104.155,104.17,104.155,104.17,275200000.0
2007-06-21 00:06:00,104.17,104.22,104.17,104.21,886499999.0
2007-06-21 00:07:00,104.21,104.22,104.19,104.22,354499996.0
2007-06-21 00:08:00,104.22,104.22,104.2,104.2,228800006.0
2007-06-21 00:09:00,104.21,104.21,104.195,104.2,152300002.0
2007-06-21 00:10:00,104.21,104.21,104.19,104.2,133300000.0
2007-06-21 00:11:00,104.195,104.195,104.18,104.19,155400002.0
2007-06-21 00:12:00,104.19,104.21,104.19,104.21,501599998.0
2007-06-21 00:13:00,104.21,104.22,104.2,104.21,72599998.0
2007-06-21 00:14:00,104.21,104.22,104.21,104.21,103200000.0
2007-06-21 00:15:00,104.22,104.22,104.21,104.21,184000000.0
2007-06-21 00:16:00,104.21,104.22,104.21,104.21,199999999.0
2007-06-21 00:17:00,104.21,104.22,104.21,104.215,91400000.0
2007-06-21 00:18:00,104.22,104.22,104.21,104.21,198600000.0
2007-06-21 00:19:00,104.21,104.216,104.172,104.172,808000005.0
2007-06-21 00:20:00,104.22,104.22,104.21,104.21,28000000.0
2007-06-21 00:21:00,104.21,104.21,104.19,104.19,609800010.0
2007-06-21 00:22:00,104.19,104.2,104.185,104.19,255700000.0
2007-06-21 00:23:00,104.19,104.195,104.19,104.19,212799997.0
2007-06-21 00:24:00,104.19,104.19,104.17,104.17,449400006.0
2007-06-21 00:25:00,104.16,104.17,104.15,104.17,584700011.0
2007-06-21 00:26:00,104.17,104.17,104.16,104.16,151699995.0
2007-06-21 00:27:00,104.16,104.16,104.16,104.16,45599998.0
2007-06-21 00:28:00,104.16,104.17,104.15,104.155,209099998.0
2007-06-21 00:29:00,104.16,104.18,104.16,104.16,369499993.0
2007-06-21 00:30:00,104.16,104.18,104.16,104.165,242599998.0
2007-06-21 00:31:00,104.18,104.19,104.18,104.19,64000000.0
2007-06-21 00:32:00,104.19,104.19,104.18,104.18,194299999.0
2007-06-21 00:33:00,104.18,104.18,104.18,104.18,131000002.0
2007-06-21 00:34:00,104.18,104.19,104.18,104.19,326400000.0
2007-06-21 00:35:00,104.19,104.19,104.19,104.19,172000000.0
2007-06-21 00:36:00,104.19,104.19,104.175,104.175,166400002.0
2007-06-21 00:37:00,104.18,104.19,104.17,104.18,335900005.0
2007-06-21 00:38:00,104.18,104.18,104.17,104.17,168200000.0
2007-06-21 00:39:00,104.175,104.175,104.17,104.17,135200000.0
2007-06-21 00:40:00,104.17,104.17,104.15,104.155,397699999.0
2007-06-21 00:41:00,104.16,104.16,104.13,104.13,795799998.0
2007-06-21 00:42:00,104.13,104.14,104.1,104.13,1386399995.0
2007-06-21 00:43:00,104.13,104.18,104.13,104.16,740799994.0
2007-06-21 00:44:00,104.16,104.17,104.125,104.15,1244200012.0
2007-06-21 00:45:00,104.16,104.16,104.13,104.13,1661400002.0
2007-06-21 00:46:00,104.13,104.13,104.08,104.115,1109100002.0
2007-06-21 00:47:00,104.12,104.14,104.11,104.13,384400005.0
2007-06-21 00:48:00,104.13,104.14,104.13,104.14,87200000.0
2007-06-21 00:49:00,104.14,104.14,104.12,104.125,212299999.0
2007-06-21 00:50:00,104.14,104.14,104.12,104.13,197599998.0
2007-06-21 00:51:00,104.13,104.15,104.13,104.15,650200000.0
2007-06-21 00:52:00,104.155,104.16,104.14,104.155,598399996.0
2007-06-21 00:53:00,104.16,104.185,104.15,104.155,670999999.0
2007-06-21 00:54:00,104.101,104.144,104.092,104.135,112000000.0
2007-06-21 00:55:00,104.16,104.16,104.13,104.13,384000000.0
2007-06-21 00:56:00,104.135,104.135,104.12,104.13,500500004.0
2007-06-21 00:57:00,104.13,104.15,104.13,104.15,698000000.0
2007-06-21 00:58:00,104.15,104.15,104.11,104.11,920400004.0
2007-06-21 00:59:00,104.11,104.12,104.095,104.11,471299999.0
2007-06-21 01:00:00,104.11,104.11,104.1,104.11,409599999.0
2007-06-21 01:01:00,104.12,104.12,104.075,104.075,1260999988.0
2007-06-21 01:02:00,104.075,104.11,104.07,104.11,869499999.0
2007-06-21 01:03:00,104.11,104.115,104.1,104.11,368800000.0
2007-06-21 01:04:00,104.11,104.12,104.1,104.11,283499999.0
2007-06-21 01:05:00,104.1,104.11,104.07,104.09,1488700006.0
2007-06-21 01:06:00,104.09,104.105,104.08,104.09,973500007.0
2007-06-21 01:07:00,104.09,104.11,104.09,104.11,358400003.0
2007-06-21 01:08:00,104.11,104.13,104.1,104.11,815999990.0
2007-06-21 01:09:00,104.12,104.12,104.11,104.12,937899989.0
2007-06-21 01:10:00,104.11,104.12,104.105,104.115,586899992.0
2007-06-21 01:11:00,104.115,104.13,104.115,104.13,370500002.0
2007-06-21 01:12:00,104.13,104.14,104.13,104.14,308199994.0
2007-06-21 01:13:00,104.14,104.16,104.14,104.15,362499991.0
2007-06-21 01:14:00,104.15,104.15,104.14,104.14,44700000.0
2007-06-21 01:15:00,104.15,104.16,104.15,104.15,89600001.0
2007-06-21 01:16:00,104.15,104.17,104.15,104.16,181800000.0
2007-06-21 01:17:00,104.16,104.16,104.15,104.16,195999996.0
2007-06-21 01:18:00,104.16,104.16,104.16,104.16,47999998.0
2007-06-21 01:19:00,104.16,104.18,104.16,104.18,329399994.0
2007-06-21 01:20:00,104.19,104.2,104.19,104.19,143200000.0
2007-06-21 01:21:00,104.19,104.19,104.17,104.17,692599991.0
2007-06-21 01:22:00,104.17,104.18,104.17,104.18,934599985.0
2007-06-21 01:23:00,104.18,104.2,104.17,104.18,502599992.0
2007-06-21 01:24:00,104.18,104.22,104.18,104.21,567099990.0
2007-06-21 01:25:00,104.21,104.25,104.21,104.24,815100007.0
2007-06-21 01:26:00,104.24,104.24,104.23,104.23,290400000.0
2007-06-21 01:27:00,104.23,104.24,104.22,104.23,288399998.0
2007-06-21 01:28:00,104.23,104.26,104.23,104.25,847799994.0
2007-06-21 01:29:00,104.26,104.27,104.21,104.26,652199994.0
2007-06-21 01:30:00,104.26,104.26,104.23,104.26,450400001.0
2007-06-21 01:31:00,104.26,104.32,104.26,104.31,857099997.0
2007-06-21 01:32:00,104.32,104.33,104.27,104.29,929199997.0
2007-06-21 01:33:00,104.28,104.3,104.28,104.28,418699996.0
2007-06-21 01:34:00,104.29,104.3,104.27,104.28,427699995.0
2007-06-21 01:35:00,104.28,104.28,104.28,104.28,57600003.0
2007-06-21 01:36:00,104.28,104.3,104.27,104.3,291100000.0
2007-06-21 01:37:00,104.3,104.31,104.3,104.31,140000000.0
2007-06-21 01:38:00,104.31,104.31,104.29,104.3,459999991.0
2007-06-21 01:39:00,104.3,104.31,104.29,104.3,602399994.0
2007-06-21 01:40:00,104.3,104.3,104.29,104.29,73600000.0
2007-06-21 01:41:00,104.28,104.31,104.28,104.3,481599998.0
2007-06-21 01:42:00,104.31,104.32,104.3,104.3,301900000.0
2007-06-21 01:43:00,104.3,104.3,104.285,104.285,139200000.0
2007-06-21 01:44:00,104.29,104.29,104.28,104.28,186399997.0
2007-06-21 01:45:00,104.28,104.29,104.27,104.27,648000001.0
2007-06-21 01:46:00,104.27,104.285,104.27,104.28,396700001.0
2007-06-21 01:47:00,104.28,104.28,104.265,104.265,415099999.0
2007-06-21 01:48:00,104.265,104.27,104.26,104.26,81599999.0
2007-06-21 01:49:00,104.26,104.26,104.24,104.26,94399998.0
2007-06-21 01:50:00,104.26,104.26,104.25,104.26,79800001.0
2007-06-21 01:51:00,104.26,104.26,104.25,104.26,118600000.0
2007-06-21 01:52:00,104.26,104.27,104.25,104.27,236700001.0
2007-06-21 01:53:00,104.265,104.28,104.26,104.26,814999991.0
2007-06-21 01:54:00,104.27,104.27,104.27,104.27,148799998.0
2007-06-21 01:55:00,104.27,104.28,104.25,104.28,1074799991.0
2007-06-21 01:56:00,104.28,104.28,104.26,104.27,928299992.0
2007-06-21 01:57:00,104.27,104.29,104.27,104.28,1226899985.0
2007-06-21 01:58:00,104.28,104.29,104.26,104.275,1258799994.0
2007-06-21 01:59:00,104.28,104.3,104.27,104.29,425500002.0
2007-06-21 02:00:00,104.29,104.29,104.28,104.285,159200002.0
2007-06-21 02:01:00,104.285,104.3,104.28,104.3,565300004.0
2007-06-21 02:02:00,104.3,104.31,104.28,104.3,454399991.0
2007-06-21 02:03:00,104.3,104.3,104.29,104.29,146400000.0
2007-06-21 02:04:00,104.29,104.3,104.29,104.29,173500001.0
2007-06-21 02:05:00,104.29,104.3,104.29,104.29,95799999.0
2007-06-21 02:06:00,104.29,104.3,104.29,104.3,167999997.0
2007-06-21 02:07:00,104.3,104.31,104.3,104.31,184800000.0
2007-06-21 02:08:00,104.31,104.33,104.3,104.32,787200007.0
2007-06-21 02:09:00,104.32,104.32,104.295,104.31,913599992.0
2007-06-21 02:10:00,104.31,104.31,104.31,104.31,170400000.0
2007-06-21 02:11:00,104.31,104.315,104.31,104.31,743199997.0
2007-06-21 02:12:00,104.31,104.31,104.3,104.305,471300001.0
2007-06-21 02:13:00,104.31,104.31,104.29,104.29,677599995.0
2007-06-21 02:14:00,104.29,104.29,104.29,104.29,125600000.0
2007-06-21 02:15:00,104.29,104.3,104.29,104.3,651999995.0
2007-06-21 02:16:00,104.3,104.3,104.29,104.29,299999996.0
2007-06-21 02:17:00,104.29,104.32,104.28,104.3,952599988.0
2007-06-21 02:18:00,104.3,104.32,104.3,104.31,539899998.0
2007-06-21 02:19:00,104.31,104.34,104.31,104.33,495200000.0
2007-06-21 02:20:00,104.33,104.36,104.32,104.34,534999999.0
2007-06-21 02:21:00,104.35,104.35,104.33,104.335,653499999.0
2007-06-21 02:22:00,104.34,104.36,104.34,104.35,1596799985.0
2007-06-21 02:23:00,104.35,104.35,104.32,104.34,699899997.0
2007-06-21 02:24:00,104.335,104.34,104.32,104.325,373299998.0
2007-06-21 02:25:00,104.32,104.33,104.31,104.31,575400000.0
2007-06-21 02:26:00,104.31,104.31,104.28,104.3,1534499996.0
2007-06-21 02:27:00,104.3,104.3,104.28,104.28,681600002.0
2007-06-21 02:28:00,104.28,104.3,104.28,104.3,366299998.0
2007-06-21 02:29:00,104.3,104.31,104.28,104.3,922999989.0
2007-06-21 02:30:00,104.3,104.32,104.28,104.32,990399988.0
2007-06-21 02:31:00,104.32,104.34,104.3,104.33,1608600000.0
2007-06-21 02:32:00,104.325,104.33,104.32,104.33,239500000.0
2007-06-21 02:33:00,104.33,104.33,104.31,104.32,775000000.0
2007-06-21 02:34:00,104.32,104.36,104.32,104.35,1161099994.0
2007-06-21 02:35:00,104.35,104.35,104.34,104.35,171200002.0
2007-06-21 02:36:00,104.35,104.36,104.35,104.35,268299996.0
2007-06-21 02:37:00,104.37,104.38,104.35,104.35,1073999994.0
2007-06-21 02:38:00,104.37,104.39,104.37,104.37,809200001.0
2007-06-21 02:39:00,104.37,104.38,104.35,104.35,687999997.0
2007-06-21 02:40:00,104.36,104.36,104.33,104.34,668399993.0
2007-06-21 02:41:00,104.345,104.345,104.3,104.3,1086200004.0
2007-06-21 02:42:00,104.31,104.31,104.28,104.31,1085600003.0
2007-06-21 02:43:00,104.31,104.31,104.28,104.28,1026899998.0
2007-06-21 02:44:00,104.27,104.3,104.27,104.28,1287199993.0
2007-06-21 02:45:00,104.28,104.31,104.28,104.28,371799999.0
2007-06-21 02:46:00,104.28,104.29,104.27,104.28,709000002.0
2007-06-21 02:47:00,104.29,104.29,104.27,104.27,570899994.0
2007-06-21 02:48:00,104.27,104.28,104.24,104.26,1459899997.0
2007-06-21 02:49:00,104.26,104.3,104.26,104.29,878499997.0
2007-06-21 02:50:00,104.29,104.29,104.27,104.28,794799994.0
2007-06-21 02:51:00,104.28,104.29,104.24,104.25,1049299995.0
2007-06-21 02:52:00,104.25,104.26,104.24,104.25,736099994.0
2007-06-21 02:53:00,104.25,104.29,104.25,104.29,1563599990.0
2007-06-21 02:54:00,104.29,104.32,104.29,104.31,1489899990.0
2007-06-21 02:55:00,104.31,104.31,104.28,104.29,1467100000.0
2007-06-21 02:56:00,104.29,104.3,104.28,104.3,809999998.0
2007-06-21 02:57:00,104.3,104.31,104.29,104.29,1063699995.0
2007-06-21 02:58:00,104.29,104.31,104.28,104.3,1075799998.0
2007-06-21 02:59:00,104.3,104.31,104.29,104.3,1172499997.0
2007-06-21 03:00:00,104.3,104.31,104.27,104.27,1047999996.0
2007-06-21 03:01:00,104.27,104.3,104.27,104.3,686399990.0
2007-06-21 03:02:00,104.3,104.3,104.27,104.3,919099990.0
2007-06-21 03:03:00,104.295,104.3,104.29,104.29,168000000.0
2007-06-21 03:04:00,104.29,104.3,104.29,104.295,140599998.0
2007-06-21 03:05:00,104.29,104.29,104.27,104.29,355000001.0
2007-06-21 03:06:00,104.29,104.29,104.27,104.28,880200002.0
2007-06-21 03:07:00,104.28,104.28,104.28,104.28,424099999.0
2007-06-21 03:08:00,104.29,104.29,104.27,104.275,1095700003.0
2007-06-21 03:09:00,104.28,104.29,104.275,104.28,188399999.0
2007-06-21 03:10:00,104.29,104.29,104.29,104.29,63200000.0
2007-06-21 03:11:00,104.29,104.3,104.28,104.3,315299999.0
2007-06-21 03:12:00,104.29,104.3,104.28,104.28,206899998.0
2007-06-21 03:13:00,104.285,104.3,104.27,104.3,327099998.0
2007-06-21 03:14:00,104.29,104.34,104.28,104.34,1212599988.0
2007-06-21 03:15:00,104.34,104.38,104.34,104.365,1021200003.0
2007-06-21 03:16:00,104.36,104.37,104.33,104.36,799999994.0
2007-06-21 03:17:00,104.36,104.36,104.31,104.32,1447899996.0
2007-06-21 03:18:00,104.33,104.35,104.32,104.32,1362199988.0
2007-06-21 03:19:00,104.32,104.33,104.31,104.33,767000001.0
2007-06-21 03:20:00,104.33,104.33,104.3,104.32,1342599991.0
2007-06-21 03:21:00,104.32,104.32,104.31,104.31,506999996.0
2007-06-21 03:22:00,104.32,104.32,104.31,104.32,669599987.0
2007-06-21 03:23:00,104.31,104.33,104.31,104.31,646199998.0
2007-06-21 03:24:00,104.31,104.33,104.31,104.33,711799995.0
2007-06-21 03:25:00,104.33,104.33,104.32,104.33,280800000.0
2007-06-21 03:26:00,104.33,104.33,104.31,104.33,1358499993.0
2007-06-21 03:27:00,104.32,104.33,104.32,104.33,58999999.0
2007-06-21 03:28:00,104.33,104.33,104.32,104.33,55599999.0
2007-06-21 03:29:00,104.33,104.33,104.31,104.33,372800003.0
2007-06-21 03:30:00,104.33,104.34,104.33,104.33,348499999.0
2007-06-21 03:31:00,104.33,104.34,104.33,104.33,741600001.0
2007-06-21 03:32:00,104.34,104.34,104.32,104.33,698399999.0
2007-06-21 03:33:00,104.33,104.34,104.33,104.34,106400000.0
2007-06-21 03:34:00,104.315,104.323,104.271,104.273,241800000.0
2007-06-21 03:35:00,104.34,104.35,104.34,104.35,201600000.0
2007-06-21 03:36:00,104.35,104.36,104.34,104.35,555100000.0
2007-06-21 03:37:00,104.36,104.36,104.34,104.35,1091199984.0
2007-06-21 03:38:00,104.35,104.37,104.34,104.36,487500000.0
2007-06-21 03:39:00,104.37,104.4,104.37,104.39,653099997.0
2007-06-21 03:40:00,104.39,104.4,104.37,104.4,504399991.0
2007-06-21 03:41:00,104.4,104.4,104.35,104.36,1580899996.0
2007-06-21 03:42:00,104.36,104.37,104.35,104.36,1268399991.0
2007-06-21 03:43:00,104.37,104.38,104.35,104.35,779900004.0
2007-06-21 03:44:00,104.35,104.36,104.34,104.34,288399998.0
2007-06-21 03:45:00,104.34,104.35,104.34,104.35,560799994.0
2007-06-21 03:46:00,104.35,104.35,104.35,104.35,14400000.0
2007-06-21 03:47:00,104.35,104.36,104.34,104.35,664000005.0
2007-06-21 03:48:00,104.345,104.35,104.34,104.34,651099999.0
2007-06-21 03:49:00,104.34,104.35,104.34,104.35,101600000.0
2007-06-21 03:50:00,104.35,104.36,104.35,104.36,745099992.0
2007-06-21 03:51:00,104.355,104.38,104.35,104.38,731400001.0
2007-06-21 03:52:00,104.38,104.38,104.37,104.37,172599999.0
2007-06-21 03:53:00,104.37,104.37,104.35,104.36,385599998.0
2007-06-21 03:54:00,104.36,104.37,104.35,104.37,737999998.0
2007-06-21 03:55:00,104.37,104.37,104.36,104.36,169599999.0
2007-06-21 03:56:00,104.36,104.36,104.35,104.35,322799997.0
2007-06-21 03:57:00,104.36,104.37,104.355,104.365,277399999.0
2007-06-21 03:58:00,104.37,104.39,104.36,104.38,1584799988.0
2007-06-21 03:59:00,104.38,104.41,104.38,104.4,1134500001.0
2007-06-21 04:00:00,104.4,104.41,104.38,104.4,413699990.0
2007-06-21 04:01:00,104.39,104.4,104.39,104.4,94000002.0
2007-06-21 04:02:00,104.39,104.4,104.39,104.4,397100000.0
2007-06-21 04:03:00,104.39,104.41,104.37,104.39,1049000004.0
2007-06-21 04:04:00,104.39,104.41,104.39,104.39,268500000.0
2007-06-21 04:05:00,104.4,104.4,104.37,104.39,142799998.0
2007-06-21 04:06:00,104.39,104.4,104.38,104.39,463099995.0
2007-06-21 04:07:00,104.39,104.41,104.38,104.39,747699997.0
2007-06-21 04:08:00,104.39,104.39,104.385,104.39,223999999.0
2007-06-21 04:09:00,104.39,104.395,104.38,104.38,503199998.0
2007-06-21 04:10:00,104.38,104.42,104.375,104.41,770799992.0
2007-06-21 04:11:00,104.41,104.41,104.395,104.41,388799998.0
2007-06-21 04:12:00,104.41,104.41,104.4,104.41,283999998.0
2007-06-21 04:13:00,104.41,104.42,104.39,104.39,589900000.0
2007-06-21 04:14:00,104.39,104.41,104.39,104.4,351099999.0
2007-06-21 04:15:00,104.4,104.4,104.39,104.39,91199998.0
2007-06-21 04:16:00,104.39,104.4,104.38,104.4,590499997.0
2007-06-21 04:17:00,104.4,104.4,104.395,104.4,108000000.0
2007-06-21 04:18:00,104.4,104.4,104.39,104.4,228799997.0
2007-06-21 04:19:00,104.4,104.41,104.38,104.39,1224899995.0
2007-06-21 04:20:00,104.39,104.4,104.38,104.395,1134000000.0
2007-06-21 04:21:00,104.395,104.4,104.38,104.385,495299998.0
2007-06-21 04:22:00,104.39,104.4,104.39,104.4,136900000.0
2007-06-21 04:23:00,104.4,104.4,104.38,104.39,182999997.0
2007-06-21 04:24:00,104.39,104.39,104.38,104.38,187999998.0
2007-06-21 04:25:00,104.38,104.39,104.36,104.38,379799999.0
2007-06-21 04:26:00,104.38,104.38,104.36,104.36,324099999.0
2007-06-21 04:27:00,104.36,104.39,104.34,104.34,1140499990.0
2007-06-21 04:28:00,104.34,104.34,104.32,104.32,1121199989.0
2007-06-21 04:29:00,104.31,104.33,104.31,104.33,851600002.0
2007-06-21 04:30:00,104.33,104.33,104.32,104.33,595199990.0
2007-06-21 04:31:00,104.32,104.34,104.32,104.33,216900001.0
2007-06-21 04:32:00,104.33,104.33,104.33,104.33,12800000.0
2007-06-21 04:33:00,104.33,104.33,104.32,104.33,372000000.0
2007-06-21 04:34:00,104.33,104.34,104.32,104.33,1078900008.0
2007-06-21 04:35:00,104.32,104.34,104.32,104.33,327899998.0
2007-06-21 04:36:00,104.34,104.34,104.33,104.34,42400000.0
2007-06-21 04:37:00,104.34,104.34,104.33,104.33,270299999.0
2007-06-21 04:38:00,104.34,104.34,104.34,104.34,340599997.0
2007-06-21 04:39:00,104.34,104.35,104.335,104.35,106400000.0
2007-06-21 04:40:00,104.35,104.36,104.35,104.36,36000000.0
2007-06-21 04:41:00,104.36,104.36,104.34,104.34,543199992.0
2007-06-21 04:42:00,104.34,104.36,104.34,104.35,445199997.0
2007-06-21 04:43:00,104.35,104.37,104.34,104.35,588199996.0
2007-06-21 04:44:00,104.35,104.36,104.35,104.36,460799994.0
2007-06-21 04:45:00,104.36,104.36,104.35,104.36,197600002.0
2007-06-21 04:46:00,104.36,104.36,104.35,104.35,144799999.0
2007-06-21 04:47:00,104.35,104.35,104.34,104.34,629099993.0
2007-06-21 04:48:00,104.34,104.34,104.33,104.33,72799999.0
2007-06-21 04:49:00,104.34,104.34,104.32,104.34,106299998.0
2007-06-21 04:50:00,104.34,104.34,104.31,104.31,635099999.0
2007-06-21 04:51:00,104.32,104.34,104.32,104.325,1302299993.0
2007-06-21 04:52:00,104.33,104.34,104.32,104.33,231399998.0
2007-06-21 04:53:00,104.34,104.34,104.33,104.34,245099997.0
2007-06-21 04:54:00,104.34,104.36,104.33,104.355,1084999994.0
2007-06-21 04:55:00,104.36,104.36,104.34,104.34,381799998.0
2007-06-21 04:56:00,104.34,104.34,104.32,104.33,225500000.0
2007-06-21 04:57:00,104.33,104.34,104.33,104.34,152000000.0
2007-06-21 04:58:00,104.34,104.36,104.34,104.36,150399999.0
2007-06-21 04:59:00,104.36,104.37,104.355,104.355,621899995.0
2007-06-21 05:00:00,104.355,104.38,104.355,104.38,141100000.0
2007-06-21 05:01:00,104.38,104.39,104.37,104.37,554299991.0
2007-06-21 05:02:00,104.37,104.37,104.35,104.35,173200001.0
2007-06-21 05:03:00,104.35,104.355,104.35,104.35,67000000.0
2007-06-21 05:04:00,104.36,104.37,104.35,104.37,122700000.0
2007-06-21 05:05:00,104.365,104.38,104.35,104.35,472000001.0
2007-06-21 05:06:00,104.36,104.39,104.36,104.37,834899987.0
2007-06-21 05:07:00,104.37,104.38,104.37,104.37,453799999.0
2007-06-21 05:08:00,104.37,104.37,104.36,104.365,356000000.0
2007-06-21 05:09:00,104.365,104.365,104.36,104.36,263199999.0
2007-06-21 05:10:00,104.36,104.37,104.35,104.36,1382600000.0
2007-06-21 05:11:00,104.36,104.38,104.36,104.37,631499998.0
2007-06-21 05:12:00,104.37,104.39,104.37,104.38,629299996.0
2007-06-21 05:13:00,104.38,104.38,104.37,104.38,256899996.0
2007-06-21 05:14:00,104.37,104.38,104.37,104.38,390699999.0
2007-06-21 05:15:00,104.38,104.39,104.35,104.365,385999994.0
2007-06-21 05:16:00,104.37,104.38,104.36,104.365,595999992.0
2007-06-21 05:17:00,104.365,104.365,104.35,104.36,324199997.0
2007-06-21 05:18:00,104.36,104.36,104.36,104.36,17600000.0
2007-06-21 05:19:00,104.36,104.36,104.36,104.36,140799998.0
2007-06-21 05:20:00,104.37,104.38,104.36,104.36,372599994.0
2007-06-21 05:21:00,104.36,104.38,104.36,104.375,536799998.0
2007-06-21 05:22:00,104.39,104.4,104.375,104.39,343500003.0
2007-06-21 05:23:00,104.339,104.364,104.339,104.361,136800000.0
2007-06-21 05:24:00,104.39,104.39,104.38,104.38,228799998.0
2007-06-21 05:25:00,104.38,104.38,104.36,104.37,553899999.0
2007-06-21 05:26:00,104.37,104.37,104.37,104.37,52000000.0
2007-06-21 05:27:00,104.37,104.37,104.37,104.37,412000000.0
2007-06-21 05:28:00,104.37,104.37,104.37,104.37,82400000.0
2007-06-21 05:29:00,104.37,104.37,104.37,104.37,28800000.0
2007-06-21 05:30:00,104.37,104.38,104.37,104.38,145600000.0
2007-06-21 05:31:00,104.38,104.38,104.36,104.37,209100003.0
2007-06-21 05:32:00,104.37,104.37,104.36,104.37,201199999.0
2007-06-21 05:33:00,104.37,104.37,104.37,104.37,248800003.0
2007-06-21 05:34:00,104.37,104.38,104.37,104.38,292399997.0
2007-06-21 05:35:00,104.38,104.38,104.37,104.37,195900000.0
2007-06-21 05:36:00,104.37,104.38,104.36,104.37,364800003.0
2007-06-21 05:37:00,104.365,104.38,104.36,104.38,409800002.0
2007-06-21 05:38:00,104.37,104.38,104.365,104.38,362599998.0
2007-06-21 05:39:00,104.37,104.4,104.365,104.38,751699991.0
2007-06-21 05:40:00,104.39,104.39,104.37,104.39,277499997.0
2007-06-21 05:41:00,104.38,104.39,104.38,104.39,77399999.0
2007-06-21 05:42:00,104.38,104.39,104.38,104.39,138299999.0
2007-06-21 05:43:00,104.39,104.39,104.39,104.39,12800000.0
2007-06-21 05:44:00,104.39,104.39,104.37,104.38,159200001.0
2007-06-21 05:45:00,104.38,104.4,104.38,104.4,157799999.0
2007-06-21 05:46:00,104.395,104.41,104.38,104.4,622099998.0
2007-06-21 05:47:00,104.4,104.41,104.39,104.41,354300002.0
2007-06-21 05:48:00,104.41,104.41,104.395,104.41,222400001.0
2007-06-21 05:49:00,104.41,104.41,104.4,104.41,275300000.0
2007-06-21 05:50:00,104.41,104.41,104.41,104.41,8000000.0
2007-06-21 05:51:00,104.41,104.42,104.395,104.395,236600000.0
2007-06-21 05:52:00,104.41,104.41,104.41,104.41,262399996.0
2007-06-21 05:53:00,104.41,104.41,104.4,104.4,78200000.0
2007-06-21 05:54:00,104.41,104.41,104.41,104.41,15200000.0
2007-06-21 05:55:00,104.41,104.41,104.41,104.41,8000000.0
2007-06-21 05:56:00,104.41,104.49,104.41,104.485,1097799992.0
2007-06-21 05:57:00,104.48,104.48,104.44,104.46,1954599995.0
2007-06-21 05:58:00,104.48,104.51,104.45,104.48,1954599995.0
2007-06-21 05:59:00,104.47,104.49,104.47,104.47,675300001.0
2007-06-21 06:00:00,104.48,104.48,104.45,104.47,669399996.0
2007-06-21 06:01:00,104.47,104.49,104.465,104.48,689399997.0
2007-06-21 06:02:00,104.48,104.49,104.48,104.48,379199996.0
2007-06-21 06:03:00,104.49,104.49,104.47,104.48,283000002.0
2007-06-21 06:04:00,104.48,104.48,104.48,104.48,24000000.0
2007-06-21 06:05:00,104.48,104.49,104.48,104.48,72000000.0
2007-06-21 06:06:00,104.48,104.48,104.48,104.48,12000000.0
2007-06-21 06:07:00,104.48,104.48,104.47,104.48,32000000.0
2007-06-21 06:08:00,104.48,104.48,104.48,104.48,3200000.0
2007-06-21 06:09:00,104.48,104.48,104.46,104.47,63100002.0
2007-06-21 06:10:00,104.46,104.48,104.455,104.48,549800003.0
2007-06-21 06:11:00,104.48,104.5,104.47,104.48,540000002.0
2007-06-21 06:12:00,104.48,104.49,104.465,104.47,466399998.0
2007-06-21 06:13:00,104.48,104.48,104.48,104.48,131200000.0
2007-06-21 06:14:00,104.47,104.48,104.47,104.48,623399997.0
2007-06-21 06:15:00,104.48,104.48,104.47,104.48,1039999997.0
2007-06-21 06:16:00,104.48,104.49,104.47,104.49,420600001.0
2007-06-21 06:17:00,104.49,104.49,104.48,104.48,579999997.0
2007-06-21 06:18:00,104.48,104.49,104.475,104.49,298300000.0
2007-06-21 06:19:00,104.49,104.51,104.49,104.5,142400000.0
2007-06-21 06:20:00,104.5,104.51,104.49,104.49,641699991.0
2007-06-21 06:21:00,104.49,104.5,104.48,104.49,471199995.0
2007-06-21 06:22:00,104.49,104.51,104.49,104.49,626399996.0
2007-06-21 06:23:00,104.49,104.49,104.48,104.48,80799999.0
2007-06-21 06:24:00,104.5,104.5,104.47,104.47,351199991.0
2007-06-21 06:25:00,104.48,104.5,104.48,104.48,392400002.0
2007-06-21 06:26:00,104.48,104.49,104.48,104.48,1030399991.0
2007-06-21 06:27:00,104.48,104.51,104.47,104.475,980299998.0
2007-06-21 06:28:00,104.475,104.51,104.47,104.49,623099996.0
2007-06-21 06:29:00,104.49,104.49,104.47,104.48,725899996.0
2007-06-21 06:30:00,104.48,104.49,104.47,104.48,348699997.0
2007-06-21 06:31:00,104.49,104.49,104.45,104.47,1056599993.0
2007-06-21 06:32:00,104.48,104.5,104.47,104.48,615399993.0
2007-06-21 06:33:00,104.48,104.49,104.475,104.49,228899998.0
2007-06-21 06:34:00,104.48,104.49,104.47,104.49,282299999.0
2007-06-21 06:35:00,104.48,104.49,104.475,104.475,163000001.0
2007-06-21 06:36:00,104.48,104.48,104.48,104.48,229599995.0
2007-06-21 06:37:00,104.48,104.48,104.445,104.445,498799991.0
2007-06-21 06:38:00,104.45,104.45,104.45,104.45,198899998.0
2007-06-21 06:39:00,104.45,104.45,104.43,104.44,477600002.0
2007-06-21 06:40:00,104.44,104.44,104.44,104.44,132000000.0
2007-06-21 06:41:00,104.44,104.44,104.44,104.44,37600000.0
2007-06-21 06:42:00,104.44,104.44,104.43,104.43,110399999.0
2007-06-21 06:43:00,104.43,104.44,104.42,104.42,472199997.0
2007-06-21 06:44:00,104.43,104.44,104.39,104.39,836500001.0
2007-06-21 06:45:00,104.39,104.41,104.39,104.41,1315799988.0
2007-06-21 06:46:00,104.43,104.43,104.41,104.41,435199994.0
2007-06-21 06:47:00,104.41,104.43,104.405,104.42,295900001.0
2007-06-21 06:48:00,104.43,104.43,104.42,104.43,464799993.0
2007-06-21 06:49:00,104.43,104.43,104.43,104.43,637599986.0
2007-06-21 06:50:00,104.43,104.43,104.43,104.43,332000001.0
2007-06-21 06:51:00,104.43,104.43,104.43,104.43,381799994.0
2007-06-21 06:52:00,104.43,104.44,104.43,104.44,549600004.0
2007-06-21 06:53:00,104.44,104.44,104.43,104.43,233600001.0
2007-06-21 06:54:00,104.45,104.45,104.44,104.45,315900000.0
2007-06-21 06:55:00,104.45,104.47,104.45,104.47,518999989.0
2007-06-21 06:56:00,104.47,104.47,104.46,104.47,107200000.0
2007-06-21 06:57:00,104.47,104.48,104.45,104.47,728200009.0
2007-06-21 06:58:00,104.48,104.48,104.46,104.47,75400000.0
2007-06-21 06:59:00,104.47,104.48,104.47,104.47,687899993.0
2007-06-21 07:00:00,104.48,104.48,104.465,104.48,1211799994.0
2007-06-21 07:01:00,104.48,104.48,104.46,104.47,521699992.0
2007-06-21 07:02:00,104.49,104.49,104.47,104.48,264799996.0
2007-06-21 07:03:00,104.48,104.49,104.47,104.475,189600003.0
2007-06-21 07:04:00,104.48,104.51,104.47,104.51,867499996.0
2007-06-21 07:05:00,104.51,104.51,104.5,104.5,407400001.0
2007-06-21 07:06:00,104.495,104.5,104.49,104.5,174400000.0
2007-06-21 07:07:00,104.49,104.5,104.47,104.485,961899997.0
2007-06-21 07:08:00,104.47,104.48,104.46,104.47,842299995.0
2007-06-21 07:09:00,104.47,104.47,104.45,104.465,154499997.0
2007-06-21 07:10:00,104.46,104.47,104.45,104.46,552199994.0
2007-06-21 07:11:00,104.47,104.47,104.46,104.46,320799997.0
2007-06-21 07:12:00,104.46,104.48,104.46,104.48,44100001.0
2007-06-21 07:13:00,104.46,104.46,104.45,104.46,337399994.0
2007-06-21 07:14:00,104.46,104.46,104.455,104.46,90100000.0
2007-06-21 07:15:00,104.46,104.46,104.45,104.45,898400000.0
2007-06-21 07:16:00,104.46,104.46,104.45,104.45,204800001.0
2007-06-21 07:17:00,104.45,104.46,104.45,104.45,1212800003.0
2007-06-21 07:18:00,104.45,104.46,104.44,104.45,688799996.0
2007-06-21 07:19:00,104.45,104.45,104.44,104.44,680799998.0
2007-06-21 07:20:00,104.44,104.45,104.44,104.45,743999990.0
2007-06-21 07:21:00,104.445,104.445,104.435,104.435,647999995.0
2007-06-21 07:22:00,104.435,104.45,104.42,104.43,660799997.0
2007-06-21 07:23:00,104.44,104.44,104.44,104.44,368799998.0
2007-06-21 07:24:00,104.44,104.44,104.44,104.44,192800000.0
2007-06-21 07:25:00,104.44,104.47,104.44,104.47,380800001.0
2007-06-21 07:26:00,104.465,104.47,104.45,104.465,592699996.0
2007-06-21 07:27:00,104.47,104.48,104.46,104.47,467100002.0
2007-06-21 07:28:00,104.47,104.48,104.47,104.47,545199999.0
2007-06-21 07:29:00,104.48,104.51,104.48,104.49,541499996.0
2007-06-21 07:30:00,104.49,104.52,104.49,104.51,729199980.0
2007-06-21 07:31:00,104.52,104.52,104.49,104.51,823399990.0
2007-06-21 07:32:00,104.51,104.53,104.5,104.51,651899999.0
2007-06-21 07:33:00,104.52,104.53,104.5,104.5,692599994.0
2007-06-21 07:34:00,104.5,104.51,104.48,104.5,1159399995.0
2007-06-21 07:35:00,104.51,104.51,104.49,104.5,885400011.0
2007-06-21 07:36:00,104.5,104.51,104.49,104.51,183599999.0
2007-06-21 07:37:00,104.51,104.51,104.5,104.51,146699999.0
2007-06-21 07:38:00,104.505,104.52,104.505,104.52,630099999.0
2007-06-21 07:39:00,104.52,104.52,104.515,104.515,148199999.0
2007-06-21 07:40:00,104.52,104.52,104.51,104.52,157199998.0
2007-06-21 07:41:00,104.51,104.53,104.51,104.53,809699990.0
2007-06-21 07:42:00,104.53,104.54,104.52,104.54,695999984.0
2007-06-21 07:43:00,104.54,104.55,104.53,104.53,682099999.0
2007-06-21 07:44:00,104.53,104.55,104.51,104.54,838799993.0
2007-06-21 07:45:00,104.54,104.55,104.53,104.54,289599997.0
2007-06-21 07:46:00,104.55,104.55,104.52,104.54,1007000000.0
2007-06-21 07:47:00,104.53,104.55,104.53,104.55,231499997.0
2007-06-21 07:48:00,104.56,104.56,104.54,104.555,609399997.0
2007-06-21 07:49:00,104.56,104.56,104.55,104.56,515999997.0
2007-06-21 07:50:00,104.56,104.57,104.54,104.55,1032800004.0
2007-06-21 07:51:00,104.55,104.58,104.55,104.58,1464499995.0
2007-06-21 07:52:00,104.58,104.6,104.56,104.58,1559999994.0
2007-06-21 07:53:00,104.58,104.585,104.56,104.58,795199990.0
2007-06-21 07:54:00,104.585,104.6,104.58,104.585,203999999.0
2007-06-21 07:55:00,104.59,104.6,104.56,104.57,687499984.0
2007-06-21 07:56:00,104.57,104.6,104.57,104.59,592400000.0
2007-06-21 07:57:00,104.59,104.6,104.58,104.59,748599996.0
2007-06-21 07:58:00,104.6,104.6,104.57,104.58,281600000.0
2007-06-21 07:59:00,104.59,104.6,104.59,104.59,370399997.0
2007-06-21 08:00:00,104.59,104.59,104.58,104.58,931200001.0
2007-06-21 08:01:00,104.58,104.6,104.56,104.57,1057899989.0
2007-06-21 08:02:00,104.57,104.61,104.565,104.59,1375999990.0
2007-06-21 08:03:00,104.61,104.61,104.58,104.6,1315200004.0
2007-06-21 08:04:00,104.6,104.61,104.575,104.58,787999990.0
2007-06-21 08:05:00,104.58,104.59,104.56,104.57,698199991.0
2007-06-21 08:06:00,104.57,104.6,104.56,104.6,1371299999.0
2007-06-21 08:07:00,104.6,104.67,104.6,104.62,1891400004.0
2007-06-21 08:08:00,104.63,104.63,104.57,104.575,878699995.0
2007-06-21 08:09:00,104.58,104.59,104.57,104.58,883800000.0
2007-06-21 08:10:00,104.58,104.6,104.57,104.58,1781499991.0
2007-06-21 08:11:00,104.575,104.59,104.55,104.56,900899992.0
2007-06-21 08:12:00,104.56,104.57,104.555,104.555,1563099996.0
2007-06-21 08:13:00,104.555,104.57,104.55,104.55,459499995.0
2007-06-21 08:14:00,104.55,104.58,104.55,104.55,1077399995.0
2007-06-21 08:15:00,104.56,104.58,104.56,104.58,556900004.0
2007-06-21 08:16:00,104.58,104.59,104.57,104.59,131199999.0
2007-06-21 08:17:00,104.6,104.6,104.58,104.6,107999999.0
2007-06-21 08:18:00,104.6,104.63,104.59,104.605,843799994.0
2007-06-21 08:19:00,104.61,104.61,104.59,104.6,1760900000.0
2007-06-21 08:20:00,104.6,104.6,104.56,104.6,1185299981.0
2007-06-21 08:21:00,104.61,104.62,104.6,104.6,784199988.0
2007-06-21 08:22:00,104.6,104.63,104.6,104.62,823200001.0
2007-06-21 08:23:00,104.62,104.62,104.59,104.59,678799999.0
2007-06-21 08:24:00,104.59,104.6,104.59,104.59,511999991.0
2007-06-21 08:25:00,104.59,104.61,104.59,104.61,360899996.0
2007-06-21 08:26:00,104.61,104.61,104.58,104.59,1101599996.0
2007-06-21 08:27:00,104.59,104.6,104.56,104.57,1069699994.0
2007-06-21 08:28:00,104.57,104.57,104.55,104.57,998699989.0
2007-06-21 08:29:00,104.57,104.58,104.57,104.57,515499996.0
2007-06-21 08:30:00,104.57,104.58,104.57,104.57,1049599989.0
2007-06-21 08:31:00,104.57,104.59,104.57,104.58,1314999995.0
2007-06-21 08:32:00,104.58,104.59,104.57,104.59,467699993.0
2007-06-21 08:33:00,104.6,104.64,104.6,104.63,1594399995.0
2007-06-21 08:34:00,104.63,104.64,104.61,104.635,1114699993.0
2007-06-21 08:35:00,104.63,104.69,104.63,104.66,1861099981.0
2007-06-21 08:36:00,104.66,104.66,104.63,104.63,1636800014.0
2007-06-21 08:37:00,104.64,104.65,104.63,104.635,528000000.0
2007-06-21 08:38:00,104.64,104.64,104.58,104.6,951199996.0
2007-06-21 08:39:00,104.6,104.61,104.57,104.57,1101799999.0
2007-06-21 08:40:00,104.57,104.58,104.55,104.57,1001600001.0
2007-06-21 08:41:00,104.57,104.57,104.55,104.56,817899996.0
2007-06-21 08:42:00,104.56,104.57,104.55,104.55,1112800001.0
2007-06-21 08:43:00,104.55,104.56,104.54,104.55,806099992.0
2007-06-21 08:44:00,104.55,104.55,104.54,104.545,358600006.0
2007-06-21 08:45:00,104.55,104.55,104.545,104.55,227999997.0
2007-06-21 08:46:00,104.55,104.56,104.54,104.56,302599998.0
2007-06-21 08:47:00,104.555,104.58,104.55,104.575,778499992.0
2007-06-21 08:48:00,104.57,104.58,104.57,104.58,164000001.0
2007-06-21 08:49:00,104.58,104.58,104.56,104.57,979199991.0
2007-06-21 08:50:00,104.57,104.6,104.56,104.59,1672099981.0
2007-06-21 08:51:00,104.58,104.59,104.54,104.56,1270899988.0
2007-06-21 08:52:00,104.56,104.59,104.55,104.59,1313799984.0
2007-06-21 08:53:00,104.59,104.6,104.57,104.58,1623999997.0
2007-06-21 08:54:00,104.58,104.6,104.58,104.58,486800004.0
2007-06-21 08:55:00,104.59,104.62,104.58,104.6,637199996.0
2007-06-21 08:56:00,104.6,104.62,104.59,104.6,1413899994.0
2007-06-21 08:57:00,104.61,104.62,104.6,104.62,674199998.0
2007-06-21 08:58:00,104.61,104.62,104.6,104.6,1749300001.0
2007-06-21 08:59:00,104.6,104.62,104.58,104.61,1749300001.0
2007-06-21 09:00:00,104.61,104.62,104.59,104.61,1255100004.0
2007-06-21 09:01:00,104.6,104.62,104.6,104.61,407800000.0
2007-06-21 09:02:00,104.61,104.61,104.58,104.58,1402099985.0
2007-06-21 09:03:00,104.58,104.59,104.54,104.55,1571600005.0
2007-06-21 09:04:00,104.55,104.55,104.49,104.51,1252100008.0
2007-06-21 09:05:00,104.51,104.53,104.51,104.53,895199996.0
2007-06-21 09:06:00,104.53,104.56,104.5,104.52,1160100001.0
2007-06-21 09:07:00,104.52,104.53,104.51,104.52,971299997.0
2007-06-21 09:08:00,104.52,104.535,104.51,104.535,981999995.0
2007-06-21 09:09:00,104.53,104.55,104.52,104.53,1098199989.0
2007-06-21 09:10:00,104.53,104.54,104.51,104.53,990300002.0
2007-06-21 09:11:00,104.53,104.54,104.45,104.45,1202299997.0
2007-06-21 09:12:00,104.45,104.51,104.45,104.51,1874899978.0
2007-06-21 09:13:00,104.51,104.52,104.48,104.48,1373300021.0
2007-06-21 09:14:00,104.48,104.48,104.46,104.48,1245199983.0
2007-06-21 09:15:00,104.48,104.48,104.46,104.48,628299993.0
2007-06-21 09:16:00,104.49,104.5,104.48,104.485,628299993.0
2007-06-21 09:17:00,104.49,104.51,104.48,104.51,506999993.0
2007-06-21 09:18:00,104.51,104.52,104.5,104.505,1111599986.0
2007-06-21 09:19:00,104.5,104.525,104.5,104.52,1281099995.0
2007-06-21 09:20:00,104.52,104.53,104.51,104.52,668599996.0
2007-06-21 09:21:00,104.51,104.57,104.51,104.56,1219699985.0
2007-06-21 09:22:00,104.56,104.56,104.53,104.54,616399997.0
2007-06-21 09:23:00,104.53,104.53,104.53,104.53,518600003.0
2007-06-21 09:24:00,104.53,104.53,104.51,104.52,346600000.0
2007-06-21 09:25:00,104.52,104.53,104.51,104.53,943399990.0
2007-06-21 09:26:00,104.53,104.54,104.52,104.54,1218999994.0
2007-06-21 09:27:00,104.54,104.55,104.47,104.47,1705799994.0
2007-06-21 09:28:00,104.48,104.49,104.46,104.47,540300003.0
2007-06-21 09:29:00,104.47,104.47,104.47,104.47,299199994.0
2007-06-21 09:30:00,104.47,104.47,104.45,104.45,948099999.0
2007-06-21 09:31:00,104.45,104.46,104.45,104.46,723199993.0
2007-06-21 09:32:00,104.46,104.47,104.45,104.45,904100003.0
2007-06-21 09:33:00,104.45,104.46,104.44,104.44,718099996.0
2007-06-21 09:34:00,104.45,104.45,104.43,104.435,775299999.0
2007-06-21 09:35:00,104.44,104.45,104.43,104.43,282699999.0
2007-06-21 09:36:00,104.41,104.41,104.39,104.41,1356299986.0
2007-06-21 09:37:00,104.43,104.46,104.43,104.45,1356299986.0
2007-06-21 09:38:00,104.45,104.45,104.41,104.425,960500001.0
2007-06-21 09:39:00,104.425,104.43,104.41,104.43,906899997.0
2007-06-21 09:40:00,104.43,104.43,104.39,104.4,1977499995.0
2007-06-21 09:41:00,104.4,104.41,104.38,104.39,814600000.0
2007-06-21 09:42:00,104.36,104.37,104.36,104.37,943000002.0
2007-06-21 09:43:00,104.39,104.41,104.38,104.4,943000002.0
2007-06-21 09:44:00,104.41,104.44,104.41,104.42,1294299992.0
2007-06-21 09:45:00,104.42,104.42,104.4,104.41,925800000.0
2007-06-21 09:46:00,104.41,104.42,104.4,104.41,1475200007.0
2007-06-21 09:47:00,104.41,104.41,104.39,104.4,824399999.0
2007-06-21 09:48:00,104.4,104.41,104.4,104.4,572499994.0
2007-06-21 09:49:00,104.4,104.41,104.4,104.41,810899999.0
2007-06-21 09:50:00,104.41,104.41,104.4,104.4,106000000.0
2007-06-21 09:51:00,104.4,104.4,104.4,104.4,243199999.0
2007-06-21 09:52:00,104.4,104.42,104.4,104.42,184800000.0
2007-06-21 09:53:00,104.43,104.44,104.41,104.42,801200004.0
2007-06-21 09:54:00,104.43,104.44,104.43,104.44,1113700001.0
2007-06-21 09:55:00,104.44,104.44,104.42,104.44,634699997.0
2007-06-21 09:56:00,104.435,104.46,104.43,104.46,780499997.0
2007-06-21 09:57:00,104.46,104.46,104.43,104.44,1149800000.0
2007-06-21 09:58:00,104.44,104.44,104.42,104.44,723000001.0
2007-06-21 09:59:00,104.44,104.46,104.43,104.46,1368800002.0
2007-06-21 10:00:00,104.46,104.49,104.43,104.47,808999994.0
2007-06-21 10:01:00,104.47,104.49,104.47,104.48,930600004.0
2007-06-21 10:02:00,104.48,104.49,104.465,104.49,1029799998.0
2007-06-21 10:03:00,104.495,104.5,104.49,104.49,190399998.0
2007-06-21 10:04:00,104.49,104.5,104.49,104.5,181099995.0
2007-06-21 10:05:00,104.495,104.495,104.49,104.495,261399999.0
2007-06-21 10:06:00,104.495,104.51,104.49,104.51,896899996.0
2007-06-21 10:07:00,104.515,104.55,104.5,104.55,1370799992.0
2007-06-21 10:08:00,104.55,104.56,104.54,104.56,582699992.0
2007-06-21 10:09:00,104.56,104.58,104.55,104.55,1433200003.0
2007-06-21 10:10:00,104.55,104.57,104.55,104.555,464799997.0
2007-06-21 10:11:00,104.555,104.57,104.53,104.56,711399994.0
2007-06-21 10:12:00,104.56,104.6,104.56,104.58,1455500008.0
2007-06-21 10:13:00,104.58,104.61,104.57,104.58,1122399990.0
2007-06-21 10:14:00,104.58,104.58,104.56,104.57,1114899991.0
2007-06-21 10:15:00,104.57,104.6,104.57,104.58,1017499988.0
2007-06-21 10:16:00,104.58,104.58,104.57,104.57,510399999.0
2007-06-21 10:17:00,104.57,104.575,104.57,104.57,791999997.0
2007-06-21 10:18:00,104.57,104.57,104.53,104.53,683299991.0
2007-06-21 10:19:00,104.52,104.54,104.52,104.54,1744599980.0
2007-06-21 10:20:00,104.54,104.55,104.53,104.55,883799991.0
2007-06-21 10:21:00,104.55,104.55,104.53,104.53,1499999998.0
2007-06-21 10:22:00,104.53,104.56,104.53,104.555,1027599991.0
2007-06-21 10:23:00,104.555,104.56,104.55,104.56,268000007.0
2007-06-21 10:24:00,104.56,104.62,104.56,104.58,1759999988.0
2007-06-21 10:25:00,104.58,104.6,104.57,104.58,1080799995.0
2007-06-21 10:26:00,104.58,104.58,104.58,104.58,210400002.0
2007-06-21 10:27:00,104.58,104.59,104.57,104.58,495899994.0
2007-06-21 10:28:00,104.58,104.58,104.57,104.57,733600004.0
2007-06-21 10:29:00,104.57,104.58,104.57,104.57,731999987.0
2007-06-21 10:30:00,104.57,104.58,104.55,104.55,1292799982.0
2007-06-21 10:31:00,104.56,104.57,104.55,104.57,730899994.0
2007-06-21 10:32:00,104.57,104.57,104.55,104.555,1357699996.0
2007-06-21 10:33:00,104.56,104.58,104.555,104.57,253500000.0
2007-06-21 10:34:00,104.56,104.59,104.56,104.59,568799999.0
2007-06-21 10:35:00,104.59,104.59,104.57,104.59,713399992.0
2007-06-21 10:36:00,104.59,104.59,104.58,104.58,1015600004.0
2007-06-21 10:37:00,104.59,104.59,104.56,104.58,478200001.0
2007-06-21 10:38:00,104.58,104.58,104.57,104.57,333600000.0
2007-06-21 10:39:00,104.57,104.57,104.56,104.56,422799999.0
2007-06-21 10:40:00,104.56,104.56,104.56,104.56,149599998.0
2007-06-21 10:41:00,104.56,104.57,104.56,104.57,633600000.0
2007-06-21 10:42:00,104.57,104.57,104.55,104.56,478300000.0
2007-06-21 10:43:00,104.57,104.57,104.57,104.57,19200000.0
2007-06-21 10:44:00,104.58,104.58,104.57,104.58,58400000.0
2007-06-21 10:45:00,104.58,104.58,104.53,104.53,593900005.0
2007-06-21 10:46:00,104.51,104.53,104.5,104.53,1134300010.0
2007-06-21 10:47:00,104.53,104.54,104.52,104.53,1134300010.0
2007-06-21 10:48:00,104.53,104.53,104.515,104.525,927499999.0
2007-06-21 10:49:00,104.52,104.53,104.5,104.5,457300004.0
2007-06-21 10:50:00,104.5,104.52,104.49,104.505,1670199995.0
2007-06-21 10:51:00,104.505,104.53,104.5,104.53,1249099993.0
2007-06-21 10:52:00,104.53,104.53,104.5,104.5,510399997.0
2007-06-21 10:53:00,104.505,104.51,104.46,104.48,2140899993.0
2007-06-21 10:54:00,104.485,104.51,104.48,104.51,682399993.0
2007-06-21 10:55:00,104.51,104.54,104.5,104.51,1064300000.0
2007-06-21 10:56:00,104.51,104.54,104.51,104.53,1145899997.0
2007-06-21 10:57:00,104.53,104.54,104.5,104.54,1009400002.0
2007-06-21 10:58:00,104.53,104.53,104.51,104.51,503599998.0
2007-06-21 10:59:00,104.51,104.52,104.5,104.52,589999991.0
2007-06-21 11:00:00,104.52,104.54,104.515,104.53,852399993.0
2007-06-21 11:01:00,104.53,104.54,104.52,104.53,1341600001.0
2007-06-21 11:02:00,104.525,104.53,104.51,104.51,933999998.0
2007-06-21 11:03:00,104.51,104.535,104.51,104.53,854699992.0
2007-06-21 11:04:00,104.53,104.53,104.52,104.52,684899993.0
2007-06-21 11:05:00,104.52,104.55,104.52,104.54,879899984.0
2007-06-21 11:06:00,104.54,104.55,104.53,104.54,425399999.0
2007-06-21 11:07:00,104.54,104.54,104.52,104.52,491300001.0
2007-06-21 11:08:00,104.53,104.54,104.52,104.54,696099997.0
2007-06-21 11:09:00,104.535,104.55,104.53,104.545,407399998.0
2007-06-21 11:10:00,104.55,104.55,104.52,104.53,1614399994.0
2007-06-21 11:11:00,104.52,104.53,104.51,104.53,858699992.0
2007-06-21 11:12:00,104.53,104.55,104.52,104.54,693799997.0
2007-06-21 11:13:00,104.54,104.55,104.53,104.55,435600002.0
2007-06-21 11:14:00,104.545,104.55,104.52,104.53,967500000.0
2007-06-21 11:15:00,104.54,104.54,104.52,104.54,847099997.0
2007-06-21 11:16:00,104.54,104.54,104.51,104.525,911099994.0
2007-06-21 11:17:00,104.53,104.55,104.52,104.54,754500004.0
2007-06-21 11:18:00,104.55,104.57,104.54,104.57,557099996.0
2007-06-21 11:19:00,104.56,104.56,104.55,104.55,359200000.0
2007-06-21 11:20:00,104.55,104.59,104.55,104.58,523399999.0
2007-06-21 11:21:00,104.58,104.59,104.57,104.575,1367299994.0
2007-06-21 11:22:00,104.58,104.58,104.55,104.55,1385199996.0
2007-06-21 11:23:00,104.56,104.57,104.55,104.56,250599998.0
2007-06-21 11:24:00,104.56,104.57,104.54,104.56,575099998.0
2007-06-21 11:25:00,104.56,104.57,104.555,104.56,811499999.0
2007-06-21 11:26:00,104.56,104.56,104.555,104.56,96099997.0
2007-06-21 11:27:00,104.57,104.57,104.55,104.55,667199998.0
2007-06-21 11:28:00,104.55,104.56,104.55,104.56,192299994.0
2007-06-21 11:29:00,104.56,104.57,104.55,104.56,384099998.0
2007-06-21 11:30:00,104.56,104.57,104.56,104.56,676899995.0
2007-06-21 11:31:00,104.57,104.58,104.56,104.57,1035200006.0
2007-06-21 11:32:00,104.57,104.57,104.55,104.55,904000002.0
2007-06-21 11:33:00,104.56,104.56,104.55,104.55,460000003.0
2007-06-21 11:34:00,104.55,104.55,104.54,104.55,603100000.0
2007-06-21 11:35:00,104.55,104.56,104.54,104.55,436799997.0
2007-06-21 11:36:00,104.55,104.56,104.54,104.56,367200001.0
2007-06-21 11:37:00,104.56,104.56,104.55,104.55,301000004.0
2007-06-21 11:38:00,104.55,104.56,104.54,104.56,612500004.0
2007-06-21 11:39:00,104.55,104.55,104.53,104.53,524799994.0
2007-06-21 11:40:00,104.53,104.53,104.53,104.53,435199991.0
2007-06-21 11:41:00,104.53,104.53,104.51,104.52,688400002.0
2007-06-21 11:42:00,104.52,104.52,104.51,104.52,360699996.0
2007-06-21 11:43:00,104.52,104.53,104.505,104.53,852999992.0
2007-06-21 11:44:00,104.54,104.55,104.51,104.52,450800002.0
2007-06-21 11:45:00,104.52,104.53,104.51,104.53,1186099994.0
2007-06-21 11:46:00,104.53,104.56,104.53,104.56,639100003.0
2007-06-21 11:47:00,104.56,104.56,104.55,104.56,202000008.0
2007-06-21 11:48:00,104.56,104.57,104.56,104.57,66400000.0
2007-06-21 11:49:00,104.57,104.59,104.56,104.58,336300005.0
2007-06-21 11:50:00,104.58,104.59,104.57,104.59,1161899996.0
2007-06-21 11:51:00,104.59,104.6,104.575,104.59,792600000.0
2007-06-21 11:52:00,104.59,104.59,104.58,104.59,223800000.0
2007-06-21 11:53:00,104.59,104.61,104.59,104.6,407599995.0
2007-06-21 11:54:00,104.6,104.6,104.585,104.6,522199996.0
2007-06-21 11:55:00,104.6,104.63,104.595,104.63,1911899998.0
2007-06-21 11:56:00,104.63,104.63,104.62,104.62,332000001.0
2007-06-21 11:57:00,104.62,104.63,104.61,104.625,403999997.0
2007-06-21 11:58:00,104.625,104.63,104.62,104.62,747099999.0
2007-06-21 11:59:00,104.62,104.62,104.61,104.61,303199998.0
2007-06-21 12:00:00,104.61,104.63,104.6,104.61,960799996.0
2007-06-21 12:01:00,104.61,104.62,104.6,104.6,720000010.0
2007-06-21 12:02:00,104.595,104.6,104.595,104.6,193600000.0
2007-06-21 12:03:00,104.6,104.62,104.6,104.62,761699996.0
2007-06-21 12:04:00,104.62,104.63,104.61,104.63,1015199997.0
2007-06-21 12:05:00,104.63,104.63,104.61,104.61,445199994.0
2007-06-21 12:06:00,104.59,104.62,104.59,104.6,338599998.0
2007-06-21 12:07:00,104.6,104.61,104.59,104.6,256899999.0
2007-06-21 12:08:00,104.59,104.6,104.58,104.6,374299998.0
2007-06-21 12:09:00,104.59,104.6,104.58,104.6,261599999.0
2007-06-21 12:10:00,104.6,104.61,104.59,104.595,744999998.0
2007-06-21 12:11:00,104.6,104.6,104.6,104.6,164800000.0
2007-06-21 12:12:00,104.6,104.6,104.58,104.59,658199989.0
2007-06-21 12:13:00,104.59,104.6,104.59,104.595,571199993.0
2007-06-21 12:14:00,104.595,104.6,104.58,104.58,300700003.0
2007-06-21 12:15:00,104.59,104.61,104.59,104.6,176699999.0
2007-06-21 12:16:00,104.61,104.62,104.6,104.6,38400000.0
2007-06-21 12:17:00,104.6,104.6,104.59,104.6,258399999.0
2007-06-21 12:18:00,104.6,104.6,104.59,104.595,167200000.0
2007-06-21 12:19:00,104.61,104.61,104.61,104.61,179999999.0
2007-06-21 12:20:00,104.61,104.63,104.61,104.63,647999997.0
2007-06-21 12:21:00,104.625,104.63,104.62,104.63,690000000.0
2007-06-21 12:22:00,104.63,104.65,104.61,104.62,1831399988.0
2007-06-21 12:23:00,104.62,104.625,104.62,104.62,660200001.0
2007-06-21 12:24:00,104.63,104.64,104.62,104.63,608100004.0
2007-06-21 12:25:00,104.63,104.63,104.61,104.63,905099989.0
2007-06-21 12:26:00,104.625,104.65,104.62,104.64,363299996.0
2007-06-21 12:27:00,104.64,104.64,104.62,104.625,329199997.0
2007-06-21 12:28:00,104.625,104.63,104.615,104.63,477899988.0
2007-06-21 12:29:00,104.63,104.63,104.6,104.6,238099998.0
2007-06-21 12:30:00,104.62,104.62,104.6,104.62,231599997.0
2007-06-21 12:31:00,104.62,104.62,104.595,104.61,384499998.0
2007-06-21 12:32:00,104.61,104.62,104.6,104.62,861299996.0
2007-06-21 12:33:00,104.62,104.62,104.61,104.61,194399999.0
2007-06-21 12:34:00,104.61,104.62,104.6,104.605,833199993.0
2007-06-21 12:35:00,104.605,104.61,104.6,104.61,376799994.0
2007-06-21 12:36:00,104.61,104.62,104.6,104.61,296099997.0
2007-06-21 12:37:00,104.61,104.62,104.6,104.61,328800003.0
2007-06-21 12:38:00,104.61,104.61,104.61,104.61,217599998.0
2007-06-21 12:39:00,104.62,104.63,104.61,104.62,682799997.0
2007-06-21 12:40:00,104.63,104.64,104.61,104.63,451699999.0
2007-06-21 12:41:00,104.63,104.63,104.63,104.63,88000000.0
2007-06-21 12:42:00,104.63,104.64,104.61,104.62,1050299990.0
2007-06-21 12:43:00,104.62,104.63,104.61,104.62,246200002.0
2007-06-21 12:44:00,104.62,104.62,104.605,104.605,444800010.0
2007-06-21 12:45:00,104.605,104.61,104.6,104.6,44800000.0
2007-06-21 12:46:00,104.6,104.63,104.6,104.62,419999996.0
2007-06-21 12:47:00,104.62,104.63,104.62,104.63,164000001.0
2007-06-21 12:48:00,104.63,104.64,104.62,104.62,131999999.0
2007-06-21 12:49:00,104.62,104.62,104.62,104.62,243199998.0
2007-06-21 12:50:00,104.62,104.64,104.62,104.62,628599998.0
2007-06-21 12:51:00,104.63,104.64,104.63,104.63,307899999.0
2007-06-21 12:52:00,104.64,104.64,104.62,104.635,901699993.0
2007-06-21 12:53:00,104.64,104.66,104.62,104.65,916899996.0
2007-06-21 12:54:00,104.65,104.65,104.63,104.64,236500000.0
2007-06-21 12:55:00,104.65,104.66,104.65,104.65,318400005.0
2007-06-21 12:56:00,104.65,104.65,104.63,104.64,270399994.0
2007-06-21 12:57:00,104.635,104.64,104.61,104.61,1182399998.0
2007-06-21 12:58:00,104.625,104.63,104.62,104.62,348800004.0
2007-06-21 12:59:00,104.62,104.64,104.61,104.63,1138899995.0
2007-06-21 13:00:00,104.63,104.65,104.62,104.63,463900001.0
2007-06-21 13:01:00,104.63,104.64,104.62,104.64,1122999983.0
2007-06-21 13:02:00,104.64,104.64,104.62,104.62,493799997.0
2007-06-21 13:03:00,104.62,104.64,104.615,104.63,1823900007.0
2007-06-21 13:04:00,104.63,104.64,104.62,104.62,680800000.0
2007-06-21 13:05:00,104.62,104.62,104.61,104.62,434399998.0
2007-06-21 13:06:00,104.62,104.62,104.59,104.59,758800004.0
2007-06-21 13:07:00,104.59,104.6,104.59,104.59,310099999.0
2007-06-21 13:08:00,104.59,104.59,104.56,104.575,712200004.0
2007-06-21 13:09:00,104.575,104.595,104.57,104.59,963800000.0
2007-06-21 13:10:00,104.6,104.61,104.59,104.6,627200003.0
2007-06-21 13:11:00,104.6,104.6,104.57,104.59,985400002.0
2007-06-21 13:12:00,104.59,104.59,104.58,104.59,619199999.0
2007-06-21 13:13:00,104.59,104.59,104.58,104.58,697599995.0
2007-06-21 13:14:00,104.58,104.58,104.58,104.58,187199997.0
2007-06-21 13:15:00,104.58,104.58,104.56,104.57,651699998.0
2007-06-21 13:16:00,104.57,104.57,104.56,104.57,664899986.0
2007-06-21 13:17:00,104.57,104.58,104.57,104.58,162399998.0
2007-06-21 13:18:00,104.58,104.59,104.57,104.58,904600008.0
2007-06-21 13:19:00,104.59,104.59,104.56,104.575,802699989.0
2007-06-21 13:20:00,104.58,104.59,104.57,104.585,616999997.0
2007-06-21 13:21:00,104.59,104.61,104.59,104.595,1051499995.0
2007-06-21 13:22:00,104.6,104.62,104.59,104.61,699099995.0
2007-06-21 13:23:00,104.61,104.61,104.595,104.595,398400000.0
2007-06-21 13:24:00,104.595,104.6,104.58,104.58,406500004.0
2007-06-21 13:25:00,104.585,104.6,104.585,104.6,868599993.0
2007-06-21 13:26:00,104.6,104.63,104.6,104.63,403199994.0
2007-06-21 13:27:00,104.63,104.68,104.63,104.65,1439699993.0
2007-06-21 13:28:00,104.65,104.67,104.65,104.65,1369399997.0
2007-06-21 13:29:00,104.65,104.65,104.62,104.64,799399998.0
2007-06-21 13:30:00,104.63,104.65,104.62,104.65,1345499979.0
2007-06-21 13:31:00,104.65,104.67,104.65,104.66,464899996.0
2007-06-21 13:32:00,104.66,104.66,104.65,104.65,379199996.0
2007-06-21 13:33:00,104.65,104.65,104.63,104.64,1006099999.0
2007-06-21 13:34:00,104.63,104.65,104.63,104.645,391000002.0
2007-06-21 13:35:00,104.65,104.68,104.65,104.66,1032599992.0
2007-06-21 13:36:00,104.66,104.675,104.65,104.665,774499993.0
2007-06-21 13:37:00,104.67,104.67,104.65,104.65,244000001.0
2007-06-21 13:38:00,104.65,104.66,104.64,104.64,670200000.0
2007-06-21 13:39:00,104.64,104.66,104.63,104.64,606400007.0
2007-06-21 13:40:00,104.64,104.64,104.58,104.59,1074099987.0
2007-06-21 13:41:00,104.59,104.62,104.59,104.62,1198499999.0
2007-06-21 13:42:00,104.62,104.62,104.62,104.62,442399999.0
2007-06-21 13:43:00,104.62,104.62,104.6,104.6,679199997.0
2007-06-21 13:44:00,104.6,104.61,104.59,104.61,644000000.0
2007-06-21 13:45:00,104.61,104.62,104.6,104.6,615799995.0
2007-06-21 13:46:00,104.6,104.6,104.59,104.59,347199998.0
2007-06-21 13:47:00,104.59,104.59,104.56,104.56,1218799983.0
2007-06-21 13:48:00,104.56,104.59,104.56,104.59,1020699991.0
2007-06-21 13:49:00,104.58,104.59,104.55,104.56,1767899985.0
2007-06-21 13:50:00,104.57,104.57,104.53,104.55,936299994.0
2007-06-21 13:51:00,104.55,104.56,104.54,104.55,1477399990.0
2007-06-21 13:52:00,104.55,104.56,104.54,104.54,698399992.0
2007-06-21 13:53:00,104.54,104.55,104.53,104.55,1740899994.0
2007-06-21 13:54:00,104.55,104.565,104.54,104.565,1076500000.0
2007-06-21 13:55:00,104.565,104.59,104.56,104.56,497600001.0
2007-06-21 13:56:00,104.56,104.56,104.55,104.56,1331300004.0
2007-06-21 13:57:00,104.57,104.6,104.56,104.6,390499996.0
2007-06-21 13:58:00,104.6,104.61,104.58,104.6,1041600000.0
2007-06-21 13:59:00,104.6,104.61,104.59,104.6,114399999.0
2007-06-21 14:00:00,104.59,104.6,104.56,104.57,1086900003.0
2007-06-21 14:01:00,104.565,104.57,104.55,104.57,1062599999.0
2007-06-21 14:02:00,104.57,104.61,104.57,104.6,1656199995.0
2007-06-21 14:03:00,104.6,104.61,104.59,104.6,721299982.0
2007-06-21 14:04:00,104.6,104.62,104.6,104.61,475599995.0
2007-06-21 14:05:00,104.61,104.62,104.605,104.61,575199993.0
2007-06-21 14:06:00,104.61,104.63,104.61,104.62,625099991.0
2007-06-21 14:07:00,104.62,104.62,104.595,104.62,1274599992.0
2007-06-21 14:08:00,104.62,104.63,104.61,104.62,746399988.0
2007-06-21 14:09:00,104.62,104.62,104.61,104.61,615199991.0
2007-06-21 14:10:00,104.61,104.63,104.6,104.62,436799994.0
2007-06-21 14:11:00,104.62,104.62,104.6,104.605,402099997.0
2007-06-21 14:12:00,104.61,104.61,104.6,104.61,362399997.0
2007-06-21 14:13:00,104.61,104.62,104.6,104.6,632499995.0
2007-06-21 14:14:00,104.61,104.62,104.6,104.62,387599992.0
2007-06-21 14:15:00,104.62,104.62,104.6,104.6,332799999.0
2007-06-21 14:16:00,104.6,104.61,104.59,104.61,271799995.0
2007-06-21 14:17:00,104.61,104.62,104.6,104.61,659199993.0
2007-06-21 14:18:00,104.61,104.61,104.6,104.61,508099999.0
2007-06-21 14:19:00,104.61,104.62,104.6,104.62,127500000.0
2007-06-21 14:20:00,104.62,104.63,104.6,104.63,1046799992.0
2007-06-21 14:21:00,104.625,104.63,104.61,104.62,1233799986.0
2007-06-21 14:22:00,104.62,104.63,104.61,104.61,736000001.0
2007-06-21 14:23:00,104.61,104.62,104.61,104.62,838399990.0
2007-06-21 14:24:00,104.62,104.63,104.61,104.63,380500000.0
2007-06-21 14:25:00,104.63,104.65,104.63,104.63,1329899992.0
2007-06-21 14:26:00,104.63,104.64,104.61,104.62,1109199984.0
2007-06-21 14:27:00,104.62,104.63,104.6,104.605,1478399991.0
2007-06-21 14:28:00,104.61,104.61,104.6,104.61,408299999.0
2007-06-21 14:29:00,104.61,104.61,104.52,104.55,660499993.0
2007-06-21 14:30:00,104.5,104.6,104.5,104.59,792099998.0
2007-06-21 14:31:00,104.59,104.59,104.545,104.545,868899992.0
2007-06-21 14:32:00,104.55,104.56,104.53,104.54,1385699985.0
2007-06-21 14:33:00,104.54,104.58,104.54,104.57,1308499990.0
2007-06-21 14:34:00,104.56,104.6,104.56,104.6,1035699986.0
2007-06-21 14:35:00,104.6,104.6,104.56,104.565,1419000000.0
2007-06-21 14:36:00,104.57,104.59,104.56,104.58,1164999995.0
2007-06-21 14:37:00,104.58,104.59,104.57,104.58,878999995.0
2007-06-21 14:38:00,104.58,104.61,104.58,104.6,1093999994.0
2007-06-21 14:39:00,104.6,104.61,104.58,104.61,462299997.0
2007-06-21 14:40:00,104.605,104.61,104.57,104.59,1153500000.0
2007-06-21 14:41:00,104.59,104.61,104.56,104.6,2073800001.0
2007-06-21 14:42:00,104.6,104.62,104.59,104.59,1040899997.0
2007-06-21 14:43:00,104.59,104.59,104.57,104.57,519400000.0
2007-06-21 14:44:00,104.58,104.58,104.57,104.58,795199994.0
2007-06-21 14:45:00,104.58,104.59,104.575,104.58,425299997.0
2007-06-21 14:46:00,104.58,104.58,104.56,104.56,259099994.0
2007-06-21 14:47:00,104.56,104.58,104.55,104.58,924799995.0
2007-06-21 14:48:00,104.58,104.59,104.56,104.58,647399994.0
2007-06-21 14:49:00,104.58,104.58,104.56,104.56,949699989.0
2007-06-21 14:50:00,104.55,104.57,104.55,104.55,723199999.0
2007-06-21 14:51:00,104.57,104.58,104.56,104.57,723199999.0
2007-06-21 14:52:00,104.57,104.58,104.56,104.57,547199992.0
2007-06-21 14:53:00,104.57,104.58,104.56,104.57,780799996.0
2007-06-21 14:54:00,104.57,104.57,104.56,104.57,1108899994.0
2007-06-21 14:55:00,104.57,104.59,104.56,104.57,1883399985.0
2007-06-21 14:56:00,104.58,104.61,104.57,104.61,935699986.0
2007-06-21 14:57:00,104.605,104.65,104.605,104.635,1340900005.0
2007-06-21 14:58:00,104.64,104.65,104.63,104.65,2022799991.0
2007-06-21 14:59:00,104.64,104.64,104.62,104.635,1177799991.0
2007-06-21 15:00:00,104.63,104.68,104.63,104.665,1215999998.0
2007-06-21 15:01:00,104.665,104.68,104.66,104.68,994099996.0
2007-06-21 15:02:00,104.68,104.68,104.66,104.67,1274299993.0
2007-06-21 15:04:00,104.68,104.7,104.65,104.65,987199992.0
2007-06-21 15:05:00,104.65,104.66,104.65,104.65,1349599983.0
2007-06-21 15:06:00,104.65,104.68,104.645,104.665,1328699990.0
2007-06-21 15:07:00,104.665,104.68,104.64,104.67,1517299988.0
2007-06-21 15:08:00,104.67,104.67,104.64,104.65,1572800001.0
2007-06-21 15:09:00,104.65,104.66,104.64,104.655,589999999.0
2007-06-21 15:10:00,104.66,104.68,104.65,104.665,876800001.0
2007-06-21 15:11:00,104.67,104.67,104.66,104.66,472299997.0
2007-06-21 15:12:00,104.66,104.67,104.66,104.66,272800001.0
2007-06-21 15:13:00,104.67,104.68,104.65,104.66,633499997.0
2007-06-21 15:14:00,104.66,104.67,104.64,104.645,1577600004.0
2007-06-21 15:15:00,104.65,104.65,104.62,104.62,1774799974.0
2007-06-21 15:16:00,104.62,104.65,104.62,104.64,510700001.0
2007-06-21 15:17:00,104.63,104.64,104.63,104.635,1071999992.0
2007-06-21 15:18:00,104.635,104.65,104.62,104.65,1004500005.0
2007-06-21 15:19:00,104.65,104.65,104.63,104.63,1212299995.0
2007-06-21 15:20:00,104.63,104.66,104.63,104.65,527099996.0
2007-06-21 15:21:00,104.65,104.65,104.63,104.64,302400000.0
2007-06-21 15:22:00,104.64,104.64,104.61,104.63,967799998.0
2007-06-21 15:23:00,104.63,104.63,104.6,104.61,589199997.0
2007-06-21 15:24:00,104.61,104.63,104.6,104.63,508399999.0
2007-06-21 15:25:00,104.63,104.63,104.61,104.61,151999997.0
2007-06-21 15:26:00,104.61,104.63,104.61,104.62,531199999.0
2007-06-21 15:27:00,104.62,104.65,104.62,104.65,1027300005.0
2007-06-21 15:28:00,104.645,104.65,104.63,104.64,808400002.0
2007-06-21 15:29:00,104.635,104.64,104.63,104.64,363100001.0
2007-06-21 15:30:00,104.64,104.65,104.6,104.65,239300000.0
2007-06-21 15:31:00,104.65,104.66,104.64,104.655,397400000.0
2007-06-21 15:32:00,104.655,104.67,104.64,104.67,1329399997.0
2007-06-21 15:33:00,104.675,104.68,104.67,104.68,1532500001.0
2007-06-21 15:34:00,104.68,104.68,104.66,104.66,969600015.0
2007-06-21 15:35:00,104.67,104.67,104.65,104.665,362299997.0
2007-06-21 15:36:00,104.65,104.67,104.65,104.67,524299998.0
2007-06-21 15:37:00,104.67,104.675,104.66,104.66,940400005.0
2007-06-21 15:38:00,104.67,104.67,104.655,104.66,339799994.0
2007-06-21 15:39:00,104.66,104.66,104.64,104.66,699299987.0
2007-06-21 15:40:00,104.655,104.67,104.65,104.67,934699996.0
2007-06-21 15:41:00,104.67,104.67,104.645,104.66,1057700003.0
2007-06-21 15:42:00,104.66,104.66,104.64,104.65,328199994.0
2007-06-21 15:43:00,104.65,104.65,104.65,104.65,72200000.0
2007-06-21 15:44:00,104.65,104.66,104.64,104.65,938100000.0
2007-06-21 15:45:00,104.66,104.68,104.65,104.66,1203600008.0
2007-06-21 15:46:00,104.66,104.67,104.65,104.65,723500001.0
2007-06-21 15:47:00,104.66,104.665,104.65,104.66,901300000.0
2007-06-21 15:48:00,104.66,104.66,104.64,104.64,818500011.0
2007-06-21 15:49:00,104.65,104.67,104.62,104.66,575700004.0
2007-06-21 15:50:00,104.66,104.68,104.66,104.68,106300000.0
2007-06-21 15:51:00,104.68,104.7,104.68,104.7,1050200005.0
2007-06-21 15:52:00,104.69,104.71,104.68,104.69,1433299998.0
2007-06-21 15:53:00,104.69,104.69,104.66,104.66,1358599996.0
2007-06-21 15:54:00,104.67,104.67,104.65,104.65,678199999.0
2007-06-21 15:55:00,104.65,104.68,104.65,104.68,1477999983.0
2007-06-21 15:56:00,104.68,104.68,104.65,104.66,1295200002.0
2007-06-21 15:57:00,104.66,104.66,104.64,104.66,1061999992.0
2007-06-21 15:58:00,104.65,104.66,104.61,104.62,732299993.0
2007-06-21 15:59:00,104.62,104.63,104.51,104.51,982100004.0
2007-06-21 16:00:00,104.55,104.615,104.54,104.615,1689700005.0
2007-06-21 16:01:00,104.615,104.615,104.58,104.59,1301599989.0
2007-06-21 16:02:00,104.59,104.6,104.56,104.58,1483199975.0
2007-06-21 16:03:00,104.58,104.58,104.56,104.56,2011700009.0
2007-06-21 16:04:00,104.56,104.57,104.54,104.56,1742499988.0
2007-06-21 16:05:00,104.56,104.575,104.54,104.575,1108799988.0
2007-06-21 16:06:00,104.575,104.58,104.56,104.56,1506499981.0
2007-06-21 16:07:00,104.56,104.59,104.56,104.59,480900000.0
2007-06-21 16:08:00,104.595,104.62,104.59,104.6,933800007.0
2007-06-21 16:09:00,104.62,104.62,104.6,104.61,719499989.0
2007-06-21 16:10:00,104.61,104.62,104.605,104.62,327399999.0
2007-06-21 16:11:00,104.62,104.63,104.61,104.62,659199999.0
2007-06-21 16:12:00,104.62,104.64,104.62,104.62,739699988.0
2007-06-21 16:13:00,104.62,104.63,104.615,104.63,379200000.0
2007-06-21 16:14:00,104.63,104.64,104.62,104.62,510399995.0
2007-06-21 16:15:00,104.62,104.63,104.62,104.62,568800002.0
2007-06-21 16:16:00,104.62,104.64,104.62,104.64,666999999.0
2007-06-21 16:17:00,104.65,104.66,104.64,104.655,631800004.0
2007-06-21 16:18:00,104.66,104.67,104.64,104.66,660299996.0
2007-06-21 16:19:00,104.655,104.67,104.64,104.67,1316499991.0
2007-06-21 16:20:00,104.67,104.68,104.65,104.65,972799992.0
2007-06-21 16:21:00,104.65,104.66,104.63,104.635,1263999998.0
2007-06-21 16:22:00,104.64,104.64,104.62,104.63,670399999.0
2007-06-21 16:23:00,104.63,104.66,104.63,104.66,1381299983.0
2007-06-21 16:24:00,104.66,104.67,104.65,104.67,647999993.0
2007-06-21 16:25:00,104.67,104.69,104.66,104.67,1640699991.0
2007-06-21 16:26:00,104.68,104.68,104.65,104.675,1117199991.0
2007-06-21 16:27:00,104.68,104.68,104.66,104.67,482799999.0
2007-06-21 16:28:00,104.67,104.67,104.66,104.66,169599999.0
2007-06-21 16:29:00,104.655,104.68,104.63,104.67,1552499993.0
2007-06-21 16:30:00,104.67,104.67,104.66,104.665,361699997.0
2007-06-21 16:31:00,104.67,104.69,104.66,104.68,1094399997.0
2007-06-21 16:32:00,104.68,104.69,104.66,104.66,1325499977.0
2007-06-21 16:33:00,104.67,104.67,104.67,104.67,308800001.0
2007-06-21 16:34:00,104.67,104.675,104.66,104.66,939999988.0
2007-06-21 16:35:00,104.66,104.67,104.66,104.67,975200014.0
2007-06-21 16:36:00,104.67,104.67,104.66,104.66,539199985.0
2007-06-21 16:37:00,104.66,104.68,104.655,104.67,1206800008.0
2007-06-21 16:38:00,104.64,104.66,104.62,104.64,1150799995.0
2007-06-21 16:39:00,104.64,104.67,104.63,104.67,1150799995.0
2007-06-21 16:40:00,104.67,104.68,104.66,104.68,321600001.0
2007-06-21 16:41:00,104.68,104.68,104.64,104.66,721199998.0
2007-06-21 16:42:00,104.66,104.67,104.64,104.67,394099998.0
2007-06-21 16:43:00,104.67,104.67,104.66,104.67,110400000.0
2007-06-21 16:44:00,104.67,104.67,104.67,104.67,56000000.0
2007-06-21 16:45:00,104.67,104.68,104.64,104.64,324799996.0
2007-06-21 16:46:00,104.64,104.68,104.63,104.665,1345499993.0
2007-06-21 16:47:00,104.665,104.69,104.66,104.67,986599990.0
2007-06-21 16:48:00,104.67,104.67,104.65,104.65,360799999.0
2007-06-21 16:49:00,104.64,104.66,104.64,104.65,366299997.0
2007-06-21 16:50:00,104.65,104.66,104.65,104.66,928000016.0
2007-06-21 16:51:00,104.66,104.68,104.65,104.65,565899999.0
2007-06-21 16:52:00,104.65,104.67,104.65,104.67,1391299985.0
2007-06-21 16:53:00,104.67,104.68,104.65,104.66,308400000.0
2007-06-21 16:54:00,104.655,104.67,104.65,104.67,531199998.0
2007-06-21 16:55:00,104.67,104.68,104.66,104.68,558300008.0
2007-06-21 16:56:00,104.67,104.69,104.67,104.68,769599996.0
2007-06-21 16:57:00,104.68,104.69,104.67,104.68,667799997.0
2007-06-21 16:58:00,104.68,104.69,104.67,104.68,343699996.0
2007-06-21 16:59:00,104.68,104.7,104.68,104.69,1475699997.0
2007-06-21 17:00:00,104.69,104.7,104.675,104.68,486400004.0
2007-06-21 17:01:00,104.68,104.685,104.67,104.68,596200003.0
2007-06-21 17:02:00,104.68,104.69,104.67,104.69,346400000.0
2007-06-21 17:03:00,104.69,104.7,104.67,104.69,844599997.0
2007-06-21 17:04:00,104.69,104.69,104.66,104.67,941099992.0
2007-06-21 17:05:00,104.68,104.69,104.67,104.68,328599998.0
2007-06-21 17:06:00,104.68,104.68,104.66,104.68,590900003.0
2007-06-21 17:07:00,104.68,104.69,104.64,104.645,804699991.0
2007-06-21 17:08:00,104.65,104.66,104.64,104.65,476199993.0
2007-06-21 17:09:00,104.645,104.65,104.62,104.63,587099992.0
2007-06-21 17:10:00,104.63,104.64,104.61,104.615,985299994.0
2007-06-21 17:11:00,104.62,104.65,104.62,104.64,891799988.0
2007-06-21 17:12:00,104.64,104.67,104.64,104.655,705299997.0
2007-06-21 17:13:00,104.67,104.67,104.65,104.66,533600001.0
2007-06-21 17:14:00,104.65,104.67,104.64,104.67,764700003.0
2007-06-21 17:15:00,104.67,104.69,104.67,104.69,167800000.0
2007-06-21 17:16:00,104.69,104.71,104.69,104.69,423999999.0
2007-06-21 17:17:00,104.69,104.7,104.68,104.68,196799999.0
2007-06-21 17:18:00,104.69,104.7,104.68,104.7,368399998.0
2007-06-21 17:19:00,104.7,104.71,104.69,104.7,284800001.0
2007-06-21 17:20:00,104.7,104.71,104.69,104.71,849499990.0
2007-06-21 17:21:00,104.71,104.73,104.7,104.72,1018599989.0
2007-06-21 17:22:00,104.72,104.72,104.69,104.7,1560899973.0
2007-06-21 17:23:00,104.7,104.7,104.69,104.7,980599992.0
2007-06-21 17:24:00,104.7,104.71,104.69,104.7,1244099997.0
2007-06-21 17:25:00,104.7,104.71,104.69,104.7,250199998.0
2007-06-21 17:26:00,104.7,104.71,104.7,104.71,41600000.0
2007-06-21 17:27:00,104.71,104.71,104.71,104.71,60000000.0
2007-06-21 17:28:00,104.69,104.71,104.68,104.7,581299990.0
2007-06-21 17:29:00,104.7,104.7,104.69,104.7,232799999.0
2007-06-21 17:30:00,104.7,104.7,104.7,104.7,66400000.0
2007-06-21 17:31:00,104.7,104.7,104.685,104.695,112000000.0
2007-06-21 17:32:00,104.7,104.71,104.68,104.7,662899994.0
2007-06-21 17:33:00,104.7,104.7,104.67,104.69,999799991.0
2007-06-21 17:34:00,104.69,104.72,104.68,104.71,792900001.0
2007-06-21 17:35:00,104.71,104.71,104.68,104.69,511700003.0
2007-06-21 17:36:00,104.69,104.7,104.68,104.69,1241500007.0
2007-06-21 17:37:00,104.69,104.69,104.655,104.66,425999999.0
2007-06-21 17:38:00,104.66,104.66,104.64,104.64,310700000.0
2007-06-21 17:39:00,104.64,104.65,104.63,104.65,400599992.0
2007-06-21 17:40:00,104.65,104.67,104.63,104.66,853500009.0
2007-06-21 17:41:00,104.66,104.67,104.66,104.67,67900000.0
2007-06-21 17:42:00,104.67,104.68,104.67,104.68,103200000.0
2007-06-21 17:43:00,104.68,104.69,104.66,104.67,1595999991.0
2007-06-21 17:44:00,104.67,104.67,104.65,104.65,491200000.0
2007-06-21 17:45:00,104.65,104.67,104.65,104.66,755199995.0
2007-06-21 17:46:00,104.66,104.67,104.65,104.65,624000008.0
2007-06-21 17:47:00,104.65,104.68,104.65,104.67,883200003.0
2007-06-21 17:48:00,104.67,104.7,104.67,104.7,935899997.0
2007-06-21 17:49:00,104.7,104.7,104.695,104.7,186400000.0
2007-06-21 17:50:00,104.7,104.71,104.695,104.7,1013899996.0
2007-06-21 17:51:00,104.7,104.74,104.7,104.73,1487799988.0
2007-06-21 17:52:00,104.72,104.74,104.71,104.73,1895899975.0
2007-06-21 17:53:00,104.73,104.74,104.69,104.7,1110499994.0
2007-06-21 17:54:00,104.7,104.71,104.67,104.67,1257599997.0
2007-06-21 17:55:00,104.67,104.67,104.66,104.665,1188199990.0
2007-06-21 17:56:00,104.67,104.69,104.67,104.69,270400002.0
2007-06-21 17:57:00,104.69,104.7,104.68,104.7,365499998.0
2007-06-21 17:58:00,104.68,104.69,104.66,104.66,238899998.0
2007-06-21 17:59:00,104.66,104.71,104.65,104.66,741899996.0
2007-06-21 18:00:00,104.64,104.72,104.64,104.69,620299999.0
2007-06-21 18:01:00,104.68,104.71,104.67,104.7,572099993.0
2007-06-21 18:02:00,104.7,104.7,104.66,104.68,923599990.0
2007-06-21 18:03:00,104.68,104.69,104.64,104.65,710799995.0
2007-06-21 18:04:00,104.65,104.65,104.62,104.64,922999994.0
2007-06-21 18:05:00,104.64,104.65,104.62,104.65,684100001.0
2007-06-21 18:06:00,104.65,104.65,104.61,104.64,1287199996.0
2007-06-21 18:07:00,104.64,104.67,104.62,104.635,929799996.0
2007-06-21 18:08:00,104.635,104.65,104.62,104.65,1235700002.0
2007-06-21 18:09:00,104.65,104.65,104.61,104.63,775999994.0
2007-06-21 18:10:00,104.63,104.64,104.61,104.61,659099997.0
2007-06-21 18:11:00,104.61,104.63,104.61,104.63,1083199993.0
2007-06-21 18:12:00,104.63,104.64,104.62,104.63,869300000.0
2007-06-21 18:13:00,104.62,104.65,104.61,104.64,775199998.0
2007-06-21 18:14:00,104.64,104.66,104.64,104.65,882599993.0
2007-06-21 18:15:00,104.65,104.66,104.63,104.64,987999998.0
2007-06-21 18:16:00,104.64,104.65,104.63,104.63,454099988.0
2007-06-21 18:17:00,104.63,104.63,104.61,104.63,718899987.0
2007-06-21 18:18:00,104.63,104.63,104.6,104.6,307200001.0
2007-06-21 18:19:00,104.6,104.6,104.595,104.6,108799999.0
2007-06-21 18:20:00,104.6,104.62,104.6,104.62,703999999.0
2007-06-21 18:21:00,104.61,104.61,104.59,104.61,847099995.0
2007-06-21 18:22:00,104.62,104.63,104.61,104.62,576399988.0
2007-06-21 18:23:00,104.62,104.62,104.6,104.615,532700002.0
2007-06-21 18:24:00,104.615,104.62,104.6,104.6,1164099994.0
2007-06-21 18:25:00,104.61,104.62,104.6,104.62,510999989.0
2007-06-21 18:26:00,104.62,104.62,104.61,104.62,266199997.0
2007-06-21 18:27:00,104.63,104.63,104.62,104.63,125000000.0
2007-06-21 18:28:00,104.625,104.63,104.61,104.61,630800003.0
2007-06-21 18:29:00,104.61,104.655,104.6,104.65,639000005.0
2007-06-21 18:30:00,104.65,104.66,104.63,104.63,694299997.0
2007-06-21 18:31:00,104.64,104.66,104.64,104.66,164599998.0
2007-06-21 18:32:00,104.66,104.68,104.66,104.67,776500000.0
2007-06-21 18:33:00,104.67,104.71,104.67,104.71,656599993.0
2007-06-21 18:34:00,104.7,104.71,104.69,104.69,810199998.0
2007-06-21 18:35:00,104.69,104.69,104.66,104.68,646000002.0
2007-06-21 18:36:00,104.68,104.69,104.68,104.68,274399995.0
2007-06-21 18:37:00,104.638,104.674,104.609,104.615,1295999992.0
2007-06-21 18:38:00,104.68,104.69,104.68,104.69,513699995.0
2007-06-21 18:39:00,104.69,104.7,104.68,104.7,675699995.0
2007-06-21 18:40:00,104.69,104.7,104.685,104.7,134200000.0
2007-06-21 18:41:00,104.69,104.69,104.68,104.685,611200002.0
2007-06-21 18:42:00,104.69,104.69,104.67,104.67,242299997.0
2007-06-21 18:43:00,104.68,104.7,104.68,104.69,347999997.0
2007-06-21 18:44:00,104.7,104.71,104.7,104.71,221599996.0
2007-06-21 18:45:00,104.71,104.71,104.69,104.69,646400005.0
2007-06-21 18:46:00,104.69,104.72,104.69,104.705,683800001.0
2007-06-21 18:47:00,104.72,104.72,104.7,104.705,239299998.0
2007-06-21 18:48:00,104.71,104.72,104.7,104.7,459100000.0
2007-06-21 18:49:00,104.71,104.71,104.71,104.71,68800000.0
2007-06-21 18:50:00,104.705,104.715,104.7,104.71,594899998.0
2007-06-21 18:51:00,104.71,104.715,104.71,104.71,59199999.0
2007-06-21 18:52:00,104.71,104.71,104.7,104.7,154399997.0
2007-06-21 18:53:00,104.71,104.71,104.7,104.71,742399995.0
2007-06-21 18:54:00,104.71,104.71,104.68,104.68,1095499994.0
2007-06-21 18:55:00,104.69,104.69,104.69,104.69,170800002.0
2007-06-21 18:56:00,104.69,104.69,104.67,104.67,418299997.0
2007-06-21 18:57:00,104.67,104.68,104.65,104.67,580299998.0
2007-06-21 18:58:00,104.68,104.68,104.67,104.68,725599996.0
2007-06-21 18:59:00,104.67,104.68,104.67,104.675,370399992.0
2007-06-21 19:00:00,104.675,104.675,104.66,104.665,208599999.0
2007-06-21 19:01:00,104.67,104.68,104.66,104.66,409499998.0
2007-06-21 19:02:00,104.67,104.69,104.67,104.68,542899998.0
2007-06-21 19:03:00,104.68,104.705,104.675,104.7,670999994.0
2007-06-21 19:04:00,104.705,104.71,104.7,104.71,277200001.0
2007-06-21 19:05:00,104.71,104.71,104.7,104.71,288000001.0
2007-06-21 19:06:00,104.71,104.72,104.7,104.705,239300001.0
2007-06-21 19:07:00,104.71,104.715,104.7,104.71,281699997.0
2007-06-21 19:08:00,104.71,104.71,104.705,104.705,76000000.0
2007-06-21 19:09:00,104.71,104.72,104.7,104.72,367699998.0
2007-06-21 19:10:00,104.715,104.72,104.71,104.72,179899998.0
2007-06-21 19:11:00,104.715,104.72,104.69,104.71,542299998.0
2007-06-21 19:12:00,104.715,104.72,104.7,104.72,624599989.0
2007-06-21 19:13:00,104.72,104.72,104.7,104.7,538200001.0
2007-06-21 19:14:00,104.71,104.72,104.71,104.72,61500001.0
2007-06-21 19:15:00,104.72,104.72,104.72,104.72,7200000.0
2007-06-21 19:16:00,104.72,104.72,104.705,104.71,25200000.0
2007-06-21 19:17:00,104.71,104.71,104.7,104.71,142399998.0
2007-06-21 19:18:00,104.71,104.71,104.7,104.71,47199999.0
2007-06-21 19:19:00,104.7,104.71,104.7,104.71,27199999.0
2007-06-21 19:20:00,104.71,104.71,104.71,104.71,149600000.0
2007-06-21 19:21:00,104.71,104.71,104.705,104.71,133599998.0
2007-06-21 19:22:00,104.71,104.71,104.69,104.695,380599996.0
2007-06-21 19:23:00,104.7,104.7,104.7,104.7,60800000.0
2007-06-21 19:24:00,104.7,104.7,104.68,104.68,367199999.0
2007-06-21 19:25:00,104.685,104.69,104.685,104.69,59900000.0
2007-06-21 19:26:00,104.69,104.69,104.69,104.69,32800000.0
2007-06-21 19:27:00,104.69,104.69,104.69,104.69,7200000.0
2007-06-21 19:28:00,104.69,104.69,104.68,104.68,372599997.0
2007-06-21 19:29:00,104.68,104.68,104.68,104.68,4000000.0
2007-06-21 19:30:00,104.68,104.71,104.68,104.69,378899997.0
2007-06-21 19:31:00,104.7,104.7,104.7,104.7,8000000.0
2007-06-21 19:32:00,104.7,104.7,104.69,104.7,165399997.0
2007-06-21 19:33:00,104.71,104.72,104.71,104.71,298400011.0
2007-06-21 19:34:00,104.71,104.72,104.7,104.71,304500000.0
2007-06-21 19:35:00,104.71,104.71,104.71,104.71,36000000.0
2007-06-21 19:36:00,104.71,104.72,104.69,104.715,959099995.0
2007-06-21 19:37:00,104.715,104.73,104.71,104.715,338799999.0
2007-06-21 19:38:00,104.715,104.72,104.7,104.71,428199993.0
2007-06-21 19:39:00,104.71,104.71,104.71,104.71,378399998.0
2007-06-21 19:40:00,104.72,104.73,104.71,104.72,212700003.0
2007-06-21 19:41:00,104.72,104.73,104.72,104.73,274899993.0
2007-06-21 19:42:00,104.73,104.73,104.73,104.73,4000000.0
2007-06-21 19:43:00,104.73,104.74,104.715,104.72,250000001.0
2007-06-21 19:44:00,104.72,104.73,104.71,104.715,427899997.0
2007-06-21 19:45:00,104.72,104.73,104.705,104.73,897299993.0
2007-06-21 19:46:00,104.73,104.73,104.73,104.73,68000000.0
2007-06-21 19:47:00,104.725,104.73,104.71,104.73,498099989.0
2007-06-21 19:48:00,104.73,104.74,104.71,104.72,587499993.0
2007-06-21 19:49:00,104.73,104.73,104.71,104.71,516299998.0
2007-06-21 19:50:00,104.725,104.73,104.72,104.725,267999995.0
2007-06-21 19:51:00,104.73,104.74,104.71,104.71,617999995.0
2007-06-21 19:52:00,104.72,104.725,104.72,104.725,28799999.0
2007-06-21 19:53:00,104.73,104.74,104.72,104.74,219999999.0
2007-06-21 19:54:00,104.74,104.75,104.74,104.74,319200000.0
2007-06-21 19:55:00,104.74,104.74,104.74,104.74,250399994.0
2007-06-21 19:56:00,104.74,104.74,104.73,104.73,178299994.0
2007-06-21 19:57:00,104.74,104.74,104.72,104.73,434400005.0
2007-06-21 19:58:00,104.73,104.73,104.73,104.73,23200001.0
2007-06-21 19:59:00,104.74,104.75,104.735,104.74,161500000.0
2007-06-21 20:00:00,104.74,104.74,104.735,104.74,53600000.0
2007-06-21 20:01:00,104.74,104.74,104.73,104.74,95200000.0
2007-06-21 20:02:00,104.74,104.75,104.74,104.74,168800000.0
2007-06-21 20:03:00,104.74,104.74,104.73,104.73,111500000.0
2007-06-21 20:04:00,104.73,104.735,104.7,104.73,1303600002.0
2007-06-21 20:05:00,104.725,104.73,104.72,104.72,205599998.0
2007-06-21 20:06:00,104.74,104.74,104.72,104.73,133500001.0
2007-06-21 20:07:00,104.674,104.711,104.668,104.711,1574499994.0
2007-06-21 20:08:00,104.73,104.73,104.71,104.715,169900001.0
2007-06-21 20:09:00,104.715,104.73,104.71,104.73,552599992.0
2007-06-21 20:10:00,104.73,104.73,104.72,104.73,499199993.0
2007-06-21 20:11:00,104.73,104.73,104.72,104.73,323199998.0
2007-06-21 20:12:00,104.72,104.73,104.72,104.73,242199998.0
2007-06-21 20:13:00,104.73,104.74,104.725,104.73,309800000.0
2007-06-21 20:14:00,104.72,104.735,104.71,104.73,530099993.0
2007-06-21 20:15:00,104.73,104.735,104.725,104.73,371199999.0
2007-06-21 20:16:00,104.73,104.74,104.73,104.73,382199997.0
2007-06-21 20:17:00,104.73,104.74,104.73,104.74,529599986.0
2007-06-21 20:18:00,104.74,104.74,104.73,104.735,108000000.0
2007-06-21 20:19:00,104.74,104.74,104.72,104.72,150200001.0
2007-06-21 20:20:00,104.72,104.75,104.71,104.75,761899993.0
2007-06-21 20:21:00,104.745,104.75,104.71,104.73,336099998.0
2007-06-21 20:22:00,104.73,104.74,104.73,104.74,528999994.0
2007-06-21 20:23:00,104.73,104.74,104.7,104.74,584799999.0
2007-06-21 20:24:00,104.74,104.74,104.72,104.72,318600002.0
2007-06-21 20:25:00,104.72,104.76,104.72,104.75,538899997.0
2007-06-21 20:26:00,104.75,104.76,104.74,104.76,331399998.0
2007-06-21 20:27:00,104.76,104.76,104.755,104.76,246400000.0
2007-06-21 20:28:00,104.76,104.76,104.73,104.74,283999998.0
2007-06-21 20:29:00,104.74,104.76,104.73,104.74,1062700001.0
2007-06-21 20:30:00,104.73,104.75,104.73,104.74,363299998.0
2007-06-21 20:31:00,104.74,104.74,104.73,104.74,641399988.0
2007-06-21 20:32:00,104.735,104.75,104.72,104.72,447799994.0
2007-06-21 20:33:00,104.72,104.74,104.72,104.74,262599997.0
2007-06-21 20:34:00,104.74,104.74,104.72,104.74,133500001.0
2007-06-21 20:35:00,104.74,104.74,104.73,104.73,157100001.0
2007-06-21 20:36:00,104.73,104.73,104.72,104.72,141600001.0
2007-06-21 20:37:00,104.72,104.72,104.72,104.72,89600002.0
2007-06-21 20:38:00,104.72,104.72,104.715,104.72,83999997.0
2007-06-21 20:39:00,104.72,104.72,104.71,104.71,236000003.0
2007-06-21 20:40:00,104.71,104.71,104.7,104.71,843999991.0
2007-06-21 20:41:00,104.71,104.715,104.69,104.7,558099998.0
2007-06-21 20:42:00,104.71,104.71,104.69,104.695,560999998.0
2007-06-21 20:43:00,104.7,104.71,104.68,104.7,814199984.0
2007-06-21 20:44:00,104.7,104.7,104.68,104.685,230399997.0
2007-06-21 20:45:00,104.685,104.7,104.685,104.69,239700003.0
2007-06-21 20:46:00,104.69,104.69,104.67,104.69,839399998.0
2007-06-21 20:47:00,104.69,104.69,104.67,104.685,217999999.0
2007-06-21 20:48:00,104.69,104.69,104.685,104.69,290400000.0
2007-06-21 20:49:00,104.69,104.7,104.68,104.68,473199994.0
2007-06-21 20:50:00,104.69,104.69,104.68,104.68,66400000.0
2007-06-21 20:51:00,104.68,104.69,104.67,104.69,551099996.0
2007-06-21 20:52:00,104.68,104.7,104.68,104.695,263799995.0
2007-06-21 20:53:00,104.7,104.7,104.7,104.7,3200000.0
2007-06-21 20:54:00,104.7,104.73,104.7,104.725,641699995.0
2007-06-21 20:55:00,104.73,104.73,104.7,104.71,782799993.0
2007-06-21 20:56:00,104.71,104.73,104.705,104.72,407400001.0
2007-06-21 20:57:00,104.72,104.74,104.71,104.715,502899995.0
2007-06-21 20:58:00,104.72,104.73,104.71,104.72,370999998.0
2007-06-21 20:59:00,104.73,104.75,104.71,104.71,1374799999.0
2007-06-21 21:00:00,104.71,104.72,104.71,104.72,103200000.0
2007-06-21 21:01:00,104.72,104.73,104.71,104.71,609300001.0
2007-06-21 21:02:00,104.725,104.74,104.72,104.74,389999997.0
2007-06-21 21:03:00,104.74,104.74,104.73,104.74,254999999.0
2007-06-21 21:04:00,104.74,104.74,104.735,104.74,166399999.0
2007-06-21 21:05:00,104.74,104.74,104.73,104.73,361299990.0
2007-06-21 21:06:00,104.74,104.75,104.73,104.75,317899987.0
2007-06-21 21:07:00,104.76,104.76,104.755,104.76,61600000.0
2007-06-21 21:08:00,104.77,104.77,104.76,104.76,212500000.0
2007-06-21 21:09:00,104.76,104.76,104.75,104.75,49399999.0
2007-06-21 21:10:00,104.745,104.75,104.73,104.73,266200003.0
2007-06-21 21:11:00,104.74,104.75,104.74,104.75,113100001.0
2007-06-21 21:12:00,104.75,104.76,104.75,104.76,140400001.0
2007-06-21 21:13:00,104.75,104.76,104.745,104.75,155899998.0
2007-06-21 21:14:00,104.75,104.76,104.75,104.76,263499999.0
2007-06-21 21:15:00,104.76,104.78,104.76,104.78,246499999.0
2007-06-21 21:16:00,104.775,104.775,104.765,104.77,112400000.0
2007-06-21 21:17:00,104.77,104.77,104.76,104.77,238900000.0
2007-06-21 21:18:00,104.76,104.765,104.76,104.76,195400003.0
2007-06-21 21:19:00,104.765,104.78,104.76,104.775,134299998.0
2007-06-21 21:20:00,104.78,104.78,104.76,104.76,163900000.0
2007-06-21 21:21:00,104.76,104.77,104.75,104.76,357800000.0
2007-06-21 21:22:00,104.76,104.77,104.75,104.77,293499995.0
2007-06-21 21:23:00,104.77,104.78,104.77,104.78,184400004.0
2007-06-21 21:24:00,104.78,104.78,104.77,104.77,295200005.0
2007-06-21 21:25:00,104.77,104.79,104.77,104.79,203200000.0
2007-06-21 21:26:00,104.79,104.79,104.76,104.78,237300002.0
2007-06-21 21:27:00,104.775,104.8,104.77,104.78,603299998.0
2007-06-21 21:28:00,104.78,104.79,104.77,104.78,1016399996.0
2007-06-21 21:29:00,104.78,104.79,104.77,104.78,942299993.0
2007-06-21 21:30:00,104.78,104.78,104.77,104.78,171500000.0
2007-06-21 21:31:00,104.78,104.78,104.75,104.75,383200001.0
2007-06-21 21:32:00,104.755,104.77,104.755,104.77,68000000.0
2007-06-21 21:33:00,104.77,104.77,104.765,104.77,21900000.0
2007-06-21 21:34:00,104.726,104.752,104.705,104.752,192800002.0
2007-06-21 21:35:00,104.77,104.77,104.77,104.77,4800000.0
2007-06-21 21:36:00,104.77,104.77,104.73,104.745,662000002.0
2007-06-21 21:37:00,104.745,104.75,104.74,104.745,435999996.0
2007-06-21 21:38:00,104.75,104.76,104.74,104.76,403800003.0
2007-06-21 21:39:00,104.76,104.76,104.755,104.76,26600000.0
2007-06-21 21:40:00,104.76,104.76,104.74,104.75,679999997.0
2007-06-21 21:41:00,104.75,104.75,104.745,104.75,90400000.0
2007-06-21 21:42:00,104.75,104.76,104.75,104.76,101600000.0
2007-06-21 21:43:00,104.76,104.77,104.76,104.76,108800000.0
2007-06-21 21:44:00,104.726,104.742,104.723,104.723,415999998.0
2007-06-21 21:45:00,104.726,104.743,104.726,104.734,413599999.0
2007-06-21 21:46:00,104.76,104.76,104.75,104.75,154399998.0
2007-06-21 21:47:00,104.76,104.76,104.755,104.76,126999998.0
2007-06-21 21:48:00,104.76,104.76,104.75,104.75,49399999.0
2007-06-21 21:49:00,104.75,104.76,104.74,104.75,263100000.0
2007-06-21 21:50:00,104.75,104.765,104.75,104.755,399999997.0
2007-06-21 21:51:00,104.755,104.76,104.74,104.74,233600000.0
2007-06-21 21:52:00,104.74,104.75,104.74,104.75,138400000.0
2007-06-21 21:53:00,104.75,104.75,104.735,104.74,181500000.0
2007-06-21 21:54:00,104.73,104.735,104.73,104.73,111999999.0
2007-06-21 21:55:00,104.735,104.74,104.735,104.74,51200000.0
2007-06-21 21:56:00,104.74,104.74,104.74,104.74,105600000.0
2007-06-21 21:57:00,104.74,104.755,104.74,104.75,306299995.0
2007-06-21 21:58:00,104.75,104.75,104.75,104.75,29600000.0
2007-06-21 21:59:00,104.75,104.755,104.74,104.745,141299999.0
2007-06-21 22:00:00,104.75,104.75,104.72,104.735,210900003.0
2007-06-21 22:01:00,104.735,104.74,104.73,104.73,203199999.0
2007-06-21 22:02:00,104.73,104.74,104.73,104.73,401599995.0
2007-06-21 22:03:00,104.73,104.75,104.73,104.735,281199999.0
2007-06-21 22:04:00,104.75,104.76,104.73,104.75,225899998.0
2007-06-21 22:05:00,104.75,104.75,104.735,104.75,62300000.0
2007-06-21 22:06:00,104.75,104.76,104.74,104.76,169000000.0
2007-06-21 22:07:00,104.76,104.77,104.74,104.76,116600000.0
2007-06-21 22:08:00,104.73,104.761,104.727,104.743,1376699997.0
2007-06-21 22:09:00,104.77,104.77,104.76,104.77,39200000.0
2007-06-21 22:10:00,104.76,104.77,104.76,104.76,104800000.0
2007-06-21 22:11:00,104.765,104.77,104.76,104.77,56000000.0
2007-06-21 22:12:00,104.77,104.77,104.77,104.77,61600000.0
2007-06-21 22:13:00,104.77,104.77,104.77,104.77,6400000.0
2007-06-21 22:14:00,104.77,104.77,104.76,104.77,92800000.0
2007-06-21 22:15:00,104.77,104.77,104.77,104.77,29600000.0
2007-06-21 22:16:00,104.78,104.78,104.76,104.77,232000000.0
2007-06-21 22:17:00,104.77,104.77,104.75,104.76,461999996.0
2007-06-21 22:18:00,104.77,104.77,104.77,104.77,7400000.0
2007-06-21 22:19:00,104.765,104.79,104.76,104.78,196299996.0
2007-06-21 22:20:00,104.78,104.78,104.77,104.77,217600000.0
2007-06-21 22:21:00,104.77,104.77,104.77,104.77,203200000.0
2007-06-21 22:22:00,104.77,104.79,104.77,104.77,264499997.0
2007-06-21 22:23:00,104.77,104.77,104.77,104.77,4800000.0
2007-06-21 22:24:00,104.771,104.771,104.742,104.764,409500002.0
2007-06-21 22:25:00,104.747,104.755,104.741,104.755,124000000.0
2007-06-21 22:26:00,104.77,104.77,104.77,104.77,50200000.0
2007-06-21 22:27:00,104.77,104.77,104.76,104.76,13300000.0
2007-06-21 22:28:00,104.77,104.77,104.755,104.77,78899997.0
2007-06-21 22:29:00,104.77,104.77,104.76,104.77,29000000.0
2007-06-21 22:30:00,104.77,104.77,104.77,104.77,109800003.0
2007-06-21 22:31:00,104.79,104.79,104.77,104.77,170700002.0
2007-06-21 22:32:00,104.77,104.78,104.76,104.78,317799994.0
2007-06-21 22:33:00,104.78,104.78,104.77,104.77,176400000.0
2007-06-21 22:34:00,104.77,104.78,104.77,104.77,119600000.0
2007-06-21 22:35:00,104.755,104.78,104.755,104.78,192800003.0
2007-06-21 22:36:00,104.78,104.79,104.765,104.79,406000005.0
2007-06-21 22:37:00,104.79,104.8,104.76,104.79,1312999986.0
2007-06-21 22:38:00,104.8,104.8,104.78,104.785,576699996.0
2007-06-21 22:39:00,104.79,104.8,104.79,104.8,305300008.0
2007-06-21 22:40:00,104.8,104.8,104.79,104.79,84000001.0
2007-06-21 22:41:00,104.79,104.8,104.79,104.8,124800000.0
2007-06-21 22:42:00,104.8,104.8,104.8,104.8,8000000.0
2007-06-21 22:43:00,104.8,104.8,104.8,104.8,54900000.0
2007-06-21 22:44:00,104.8,104.8,104.79,104.79,176800003.0
2007-06-21 22:45:00,104.79,104.8,104.79,104.795,239200003.0
2007-06-21 22:46:00,104.795,104.8,104.79,104.79,251200004.0
2007-06-21 22:47:00,104.795,104.795,104.78,104.79,396400007.0
2007-06-21 22:48:00,104.79,104.8,104.785,104.8,110499999.0
2007-06-21 22:49:00,104.8,104.8,104.8,104.8,328799995.0
2007-06-21 22:50:00,104.8,104.8,104.795,104.8,461599998.0
2007-06-21 22:51:00,104.8,104.82,104.795,104.82,207699996.0
2007-06-21 22:52:00,104.82,104.83,104.81,104.82,524599998.0
2007-06-21 22:53:00,104.82,104.82,104.81,104.81,700000009.0
2007-06-21 22:54:00,104.81,104.81,104.81,104.81,99700000.0
2007-06-21 22:55:00,104.83,104.83,104.81,104.815,318000002.0
2007-06-21 22:56:00,104.82,104.82,104.82,104.82,17900000.0
2007-06-21 22:57:00,104.83,104.83,104.83,104.83,92000000.0
2007-06-21 22:58:00,104.83,104.83,104.81,104.815,468099998.0
2007-06-21 22:59:00,104.815,104.83,104.81,104.82,256299998.0
2007-06-21 23:00:00,104.82,104.83,104.805,104.805,148500000.0
2007-06-21 23:01:00,104.82,104.82,104.795,104.795,15300000.0
2007-06-21 23:02:00,104.81,104.82,104.8,104.82,59300000.0
2007-06-21 23:03:00,104.81,104.83,104.81,104.81,67700000.0
2007-06-21 23:04:00,104.82,104.82,104.81,104.81,42799999.0
2007-06-21 23:05:00,104.78,104.81,104.78,104.8,87300000.0
2007-06-21 23:06:00,104.8,104.81,104.8,104.81,76699998.0
2007-06-21 23:07:00,104.81,104.81,104.8,104.8,19200000.0
2007-06-21 23:08:00,104.79,104.79,104.79,104.79,36800000.0
2007-06-21 23:09:00,104.79,104.79,104.79,104.79,16000000.0
2007-06-21 23:10:00,104.79,104.79,104.79,104.79,16000000.0
2007-06-21 23:11:00,104.79,104.79,104.79,104.79,16800000.0
2007-06-21 23:12:00,104.79,104.81,104.79,104.8,96999998.0
2007-06-21 23:13:00,104.81,104.81,104.8,104.81,76700000.0
2007-06-21 23:14:00,104.81,104.82,104.81,104.81,245100000.0
2007-06-21 23:15:00,104.81,104.82,104.8,104.815,81400000.0
2007-06-21 23:16:00,104.815,104.83,104.81,104.81,652600000.0
2007-06-21 23:17:00,104.82,104.82,104.81,104.81,151700000.0
2007-06-21 23:18:00,104.81,104.83,104.81,104.83,353000000.0
2007-06-21 23:19:00,104.83,104.83,104.805,104.805,488999996.0
2007-06-21 23:20:00,104.8,104.805,104.8,104.8,47800000.0
2007-06-21 23:21:00,104.81,104.81,104.81,104.81,19700000.0
2007-06-21 23:22:00,104.805,104.805,104.8,104.8,95600000.0
2007-06-21 23:23:00,104.805,104.805,104.79,104.79,296000000.0
2007-06-21 23:24:00,104.79,104.79,104.79,104.79,3000000.0
2007-06-21 23:25:00,104.79,104.8,104.79,104.8,43900000.0
2007-06-21 23:26:00,104.79,104.8,104.79,104.79,258700000.0
2007-06-21 23:27:00,104.8,104.8,104.78,104.78,104100000.0
2007-06-21 23:28:00,104.79,104.79,104.78,104.79,80200000.0
2007-06-21 23:29:00,104.79,104.79,104.75,104.77,195100000.0
2007-06-21 23:30:00,104.775,104.775,104.76,104.765,142099999.0
2007-06-21 23:31:00,104.77,104.77,104.75,104.76,325400000.0
2007-06-21 23:32:00,104.76,104.76,104.75,104.75,144800000.0
2007-06-21 23:33:00,104.76,104.76,104.74,104.76,247800000.0
2007-06-21 23:34:00,104.77,104.77,104.76,104.77,179599999.0
2007-06-21 23:35:00,104.77,104.77,104.75,104.76,213499995.0
2007-06-21 23:36:00,104.76,104.77,104.76,104.77,123199997.0
2007-06-21 23:37:00,104.77,104.77,104.755,104.76,50400000.0
2007-06-21 23:38:00,104.76,104.77,104.76,104.765,88000000.0
2007-06-21 23:39:00,104.76,104.765,104.75,104.76,290100001.0
2007-06-21 23:40:00,104.75,104.78,104.75,104.77,87799999.0
2007-06-21 23:41:00,104.76,104.79,104.76,104.79,211400000.0
2007-06-21 23:42:00,104.79,104.79,104.79,104.79,40000000.0
2007-06-21 23:43:00,104.785,104.79,104.78,104.78,42400000.0
2007-06-21 23:44:00,104.78,104.79,104.78,104.79,129399999.0
2007-06-21 23:45:00,104.79,104.8,104.79,104.79,262199996.0
2007-06-21 23:46:00,104.8,104.81,104.79,104.81,171499997.0
2007-06-21 23:47:00,104.81,104.82,104.8,104.805,283699999.0
2007-06-21 23:48:00,104.805,104.82,104.805,104.82,152400000.0
2007-06-21 23:49:00,104.82,104.82,104.8,104.81,302499997.0
2007-06-21 23:50:00,104.81,104.81,104.8,104.805,194099999.0
2007-06-21 23:51:00,104.805,104.805,104.8,104.8,57599998.0
2007-06-21 23:52:00,104.81,104.81,104.81,104.81,12000000.0
2007-06-21 23:53:00,104.805,104.81,104.805,104.805,32000000.0
2007-06-21 23:54:00,104.81,104.82,104.81,104.82,23300000.0
2007-06-21 23:55:00,104.789,104.793,104.767,104.784,1007999989.0
2007-06-21 23:56:00,104.82,104.82,104.82,104.82,152000000.0
2007-06-21 23:57:00,104.82,104.82,104.81,104.82,183300001.0
2007-06-21 23:58:00,104.82,104.82,104.815,104.815,35200000.0
2007-06-21 23:59:00,104.815,104.82,104.815,104.82,104800000.0
2007-06-22 00:00:00,104.82,104.82,104.82,104.82,16000000.0
2007-06-22 00:01:00,104.81,104.82,104.79,104.8,180799998.0
2007-06-22 00:02:00,104.8,104.81,104.8,104.81,154199998.0
2007-06-22 00:03:00,104.81,104.81,104.81,104.81,20000000.0
2007-06-22 00:04:00,104.81,104.81,104.81,104.81,21100000.0
2007-06-22 00:05:00,104.81,104.81,104.81,104.81,8000000.0
2007-06-22 00:06:00,104.81,104.81,104.8,104.8,289600000.0
2007-06-22 00:07:00,104.8,104.82,104.8,104.82,36699999.0
2007-06-22 00:08:00,104.772,104.798,104.753,104.784,627299999.0
2007-06-22 00:09:00,104.82,104.82,104.8,104.8,31800000.0
2007-06-22 00:10:00,104.81,104.82,104.8,104.82,52000000.0
2007-06-22 00:11:00,104.81,104.81,104.8,104.8,59000000.0
2007-06-22 00:12:00,104.8,104.8,104.79,104.8,90300000.0
2007-06-22 00:13:00,104.773,104.778,104.737,104.76,722399996.0
2007-06-22 00:14:00,104.8,104.81,104.8,104.81,22400000.0
2007-06-22 00:15:00,104.81,104.81,104.795,104.81,78299999.0
2007-06-22 00:16:00,104.795,104.8,104.795,104.8,12500000.0
2007-06-22 00:17:00,104.8,104.81,104.8,104.81,24000000.0
2007-06-22 00:18:00,104.802,104.802,104.731,104.761,875199996.0
2007-06-22 00:19:00,104.774,104.787,104.774,104.777,658499997.0
2007-06-22 00:20:00,104.8,104.8,104.8,104.8,67700000.0
2007-06-22 00:21:00,104.8,104.81,104.8,104.8,51800000.0
2007-06-22 00:22:00,104.778,104.806,104.742,104.806,574899996.0
2007-06-22 00:23:00,104.81,104.81,104.81,104.81,12000000.0
2007-06-22 00:24:00,104.81,104.82,104.8,104.81,268300000.0
2007-06-22 00:25:00,104.81,104.81,104.79,104.81,265600001.0
2007-06-22 00:26:00,104.81,104.81,104.81,104.81,15600000.0
2007-06-22 00:27:00,104.81,104.81,104.8,104.8,123800000.0
2007-06-22 00:28:00,104.8,104.81,104.8,104.81,59400000.0
2007-06-22 00:29:00,104.8,104.81,104.8,104.81,245100000.0
2007-06-22 00:30:00,104.81,104.81,104.81,104.81,7900000.0
2007-06-22 00:31:00,104.81,104.81,104.81,104.81,115500000.0
2007-06-22 00:32:00,104.81,104.82,104.81,104.82,68299999.0
2007-06-22 00:33:00,104.82,104.82,104.81,104.81,51600000.0
2007-06-22 00:34:00,104.81,104.81,104.81,104.81,31600000.0
2007-06-22 00:35:00,104.81,104.81,104.79,104.8,214700000.0
2007-06-22 00:36:00,104.8,104.81,104.8,104.8,398800002.0
2007-06-22 00:37:00,104.8,104.81,104.785,104.79,606599999.0
2007-06-22 00:38:00,104.79,104.8,104.79,104.8,156000000.0
2007-06-22 00:39:00,104.8,104.8,104.79,104.79,211500003.0
2007-06-22 00:40:00,104.8,104.805,104.8,104.805,84000000.0
2007-06-22 00:41:00,104.805,104.805,104.8,104.8,72000000.0
2007-06-22 00:42:00,104.8,104.8,104.76,104.76,698499991.0
2007-06-22 00:43:00,104.775,104.775,104.755,104.77,127499999.0
2007-06-22 00:44:00,104.77,104.79,104.75,104.79,609499997.0
2007-06-22 00:45:00,104.775,104.775,104.775,104.775,16000000.0
2007-06-22 00:46:00,104.752,104.757,104.75,104.754,115200001.0
2007-06-22 00:47:00,104.775,104.79,104.77,104.79,253400003.0
2007-06-22 00:48:00,104.79,104.8,104.775,104.79,324100000.0
2007-06-22 00:49:00,104.79,104.81,104.77,104.79,551600007.0
2007-06-22 00:50:00,104.79,104.81,104.79,104.81,114000000.0
2007-06-22 00:51:00,104.81,104.81,104.8,104.8,68200001.0
2007-06-22 00:52:00,104.8,104.8,104.8,104.8,26299999.0
2007-06-22 00:53:00,104.81,104.81,104.81,104.81,63200000.0
2007-06-22 00:54:00,104.774,104.8,104.732,104.776,145599998.0
2007-06-22 00:55:00,104.81,104.81,104.81,104.81,31600000.0
2007-06-22 00:56:00,104.81,104.81,104.81,104.81,47400000.0
2007-06-22 00:57:00,104.81,104.81,104.8,104.81,122399999.0
2007-06-22 00:58:00,104.81,104.81,104.81,104.81,15800000.0
2007-06-22 00:59:00,104.81,104.81,104.79,104.79,80799999.0
2007-06-22 01:00:00,104.8,104.8,104.785,104.8,99299999.0
2007-06-22 01:01:00,104.737,104.781,104.728,104.734,774399990.0
2007-06-22 01:02:00,104.8,104.82,104.79,104.8,495700006.0
2007-06-22 01:03:00,104.8,104.81,104.8,104.81,386799990.0
2007-06-22 01:04:00,104.8,104.81,104.79,104.81,98900001.0
2007-06-22 01:05:00,104.82,104.82,104.81,104.82,110000000.0
2007-06-22 01:06:00,104.82,104.83,104.82,104.82,931699991.0
2007-06-22 01:07:00,104.82,104.83,104.8,104.81,319999998.0
2007-06-22 01:08:00,104.81,104.82,104.805,104.81,335499996.0
2007-06-22 01:09:00,104.81,104.82,104.8,104.8,208299998.0
2007-06-22 01:10:00,104.8,104.8,104.79,104.8,207600000.0
2007-06-22 01:11:00,104.81,104.81,104.8,104.8,253600000.0
2007-06-22 01:12:00,104.8,104.8,104.8,104.8,96100001.0
2007-06-22 01:13:00,104.8,104.8,104.79,104.79,289799999.0
2007-06-22 01:14:00,104.79,104.79,104.79,104.79,112700000.0
2007-06-22 01:15:00,104.79,104.79,104.78,104.78,361000000.0
2007-06-22 01:16:00,104.79,104.79,104.78,104.79,319199999.0
2007-06-22 01:17:00,104.79,104.79,104.79,104.79,5600000.0
2007-06-22 01:18:00,104.79,104.79,104.79,104.79,21400000.0
2007-06-22 01:19:00,104.79,104.79,104.78,104.78,119200000.0
2007-06-22 01:20:00,104.78,104.78,104.77,104.78,304800002.0
2007-06-22 01:21:00,104.78,104.78,104.77,104.78,612699993.0
2007-06-22 01:22:00,104.725,104.749,104.719,104.738,212800000.0
2007-06-22 01:23:00,104.78,104.79,104.78,104.78,436599993.0
2007-06-22 01:24:00,104.78,104.79,104.78,104.785,343200003.0
2007-06-22 01:25:00,104.785,104.79,104.78,104.79,125200000.0
2007-06-22 01:26:00,104.79,104.79,104.77,104.78,530699999.0
2007-06-22 01:27:00,104.77,104.78,104.77,104.78,94200002.0
2007-06-22 01:28:00,104.79,104.79,104.78,104.79,574700001.0
2007-06-22 01:29:00,104.79,104.79,104.79,104.79,15200000.0
2007-06-22 01:30:00,104.79,104.79,104.79,104.79,15200000.0
2007-06-22 01:31:00,104.79,104.79,104.785,104.79,52800000.0
2007-06-22 01:32:00,104.79,104.79,104.79,104.79,183099999.0
2007-06-22 01:33:00,104.79,104.8,104.79,104.795,52600000.0
2007-06-22 01:34:00,104.8,104.8,104.79,104.8,82300001.0
2007-06-22 01:35:00,104.8,104.805,104.8,104.8,538399990.0
2007-06-22 01:36:00,104.8,104.81,104.8,104.8,392800008.0
2007-06-22 01:37:00,104.8,104.8,104.79,104.8,261400001.0
2007-06-22 01:38:00,104.8,104.81,104.8,104.8,65600000.0
2007-06-22 01:39:00,104.8,104.82,104.8,104.81,167900001.0
2007-06-22 01:40:00,104.81,104.81,104.81,104.81,260600002.0
2007-06-22 01:41:00,104.81,104.81,104.8,104.8,156799998.0
2007-06-22 01:42:00,104.8,104.8,104.8,104.8,40000000.0
2007-06-22 01:43:00,104.805,104.805,104.805,104.805,32000000.0
2007-06-22 01:44:00,104.81,104.81,104.81,104.81,292799998.0
2007-06-22 01:45:00,104.81,104.815,104.81,104.815,73600000.0
2007-06-22 01:46:00,104.815,104.83,104.8,104.8,331799998.0
2007-06-22 01:47:00,104.8,104.82,104.8,104.82,612599998.0
2007-06-22 01:48:00,104.82,104.82,104.81,104.82,490499999.0
2007-06-22 01:49:00,104.82,104.82,104.805,104.81,334999998.0
2007-06-22 01:50:00,104.81,104.82,104.81,104.82,339199996.0
2007-06-22 01:51:00,104.82,104.82,104.82,104.82,56800000.0
2007-06-22 01:52:00,104.82,104.82,104.82,104.82,482999997.0
2007-06-22 01:53:00,104.82,104.83,104.82,104.83,440000004.0
2007-06-22 01:54:00,104.83,104.83,104.8,104.8,318599996.0
2007-06-22 01:55:00,104.81,104.81,104.8,104.8,349699991.0
2007-06-22 01:56:00,104.81,104.82,104.81,104.82,229200001.0
2007-06-22 01:57:00,104.799,104.799,104.738,104.771,558399999.0
2007-06-22 01:58:00,104.768,104.793,104.706,104.755,361799996.0
2007-06-22 01:59:00,104.82,104.83,104.82,104.83,112700000.0
2007-06-22 02:00:00,104.83,104.84,104.83,104.83,799599997.0
2007-06-22 02:01:00,104.83,104.84,104.83,104.83,511999997.0
2007-06-22 02:02:00,104.83,104.84,104.83,104.84,106200000.0
2007-06-22 02:03:00,104.84,104.86,104.84,104.85,129099999.0
2007-06-22 02:04:00,104.85,104.86,104.835,104.835,718599993.0
2007-06-22 02:05:00,104.84,104.86,104.83,104.85,1564499991.0
2007-06-22 02:06:00,104.85,104.86,104.84,104.85,474400000.0
2007-06-22 02:07:00,104.85,104.86,104.83,104.83,1149899994.0
2007-06-22 02:08:00,104.83,104.84,104.82,104.83,809000004.0
2007-06-22 02:09:00,104.84,104.85,104.84,104.84,315999993.0
2007-06-22 02:10:00,104.84,104.86,104.84,104.855,833400009.0
2007-06-22 02:11:00,104.85,104.86,104.84,104.86,444000003.0
2007-06-22 02:12:00,104.855,104.86,104.84,104.86,705399998.0
2007-06-22 02:13:00,104.86,104.88,104.855,104.86,1364399991.0
2007-06-22 02:14:00,104.86,104.88,104.85,104.87,1249700005.0
2007-06-22 02:15:00,104.86,104.87,104.85,104.86,1060699991.0
2007-06-22 02:16:00,104.86,104.88,104.86,104.88,565399996.0
2007-06-22 02:17:00,104.88,104.88,104.86,104.86,537599996.0
2007-06-22 02:18:00,104.87,104.88,104.86,104.87,394599999.0
2007-06-22 02:19:00,104.87,104.88,104.87,104.88,82400000.0
2007-06-22 02:20:00,104.875,104.885,104.87,104.88,586499992.0
2007-06-22 02:21:00,104.87,104.89,104.87,104.88,733000001.0
2007-06-22 02:22:00,104.89,104.9,104.88,104.9,156000000.0
2007-06-22 02:23:00,104.9,104.9,104.87,104.885,955700004.0
2007-06-22 02:24:00,104.885,104.9,104.885,104.9,56400000.0
2007-06-22 02:25:00,104.85,104.864,104.837,104.837,409299999.0
2007-06-22 02:26:00,104.9,104.9,104.885,104.9,109800000.0
2007-06-22 02:27:00,104.9,104.9,104.89,104.89,312000006.0
2007-06-22 02:28:00,104.89,104.9,104.88,104.88,950500013.0
2007-06-22 02:29:00,104.885,104.9,104.85,104.87,1291099992.0
2007-06-22 02:30:00,104.87,104.875,104.86,104.865,471699997.0
2007-06-22 02:31:00,104.87,104.88,104.86,104.87,994399990.0
2007-06-22 02:32:00,104.865,104.88,104.85,104.88,533800002.0
2007-06-22 02:33:00,104.88,104.9,104.87,104.88,603300005.0
2007-06-22 02:34:00,104.88,104.9,104.87,104.88,911000005.0
2007-06-22 02:35:00,104.88,104.9,104.87,104.895,898400003.0
2007-06-22 02:36:00,104.895,104.905,104.89,104.9,714399993.0
2007-06-22 02:37:00,104.9,104.92,104.89,104.92,366200002.0
2007-06-22 02:38:00,104.92,104.92,104.91,104.91,174500000.0
2007-06-22 02:39:00,104.91,104.92,104.91,104.92,28800000.0
2007-06-22 02:40:00,104.92,104.92,104.9,104.9,565800001.0
2007-06-22 02:41:00,104.9,104.9,104.87,104.89,1251600000.0
2007-06-22 02:42:00,104.89,104.9,104.88,104.88,639699999.0
2007-06-22 02:43:00,104.89,104.89,104.87,104.87,411399996.0
2007-06-22 02:44:00,104.87,104.885,104.86,104.87,839299995.0
2007-06-22 02:45:00,104.89,104.9,104.88,104.9,423799996.0
2007-06-22 02:46:00,104.89,104.9,104.87,104.88,860000005.0
2007-06-22 02:47:00,104.88,104.91,104.88,104.91,603199990.0
2007-06-22 02:48:00,104.91,104.91,104.89,104.9,481899995.0
2007-06-22 02:49:00,104.9,104.91,104.895,104.91,365100000.0
2007-06-22 02:50:00,104.91,104.92,104.9,104.91,281500001.0
2007-06-22 02:51:00,104.91,104.92,104.91,104.92,254799999.0
2007-06-22 02:52:00,104.92,104.92,104.91,104.92,511100004.0
2007-06-22 02:53:00,104.847,104.882,104.847,104.873,477599995.0
2007-06-22 02:54:00,104.91,104.92,104.905,104.92,311799997.0
2007-06-22 02:55:00,104.92,104.92,104.89,104.91,1059199997.0
2007-06-22 02:56:00,104.91,104.92,104.905,104.905,659399997.0
2007-06-22 02:57:00,104.905,104.91,104.895,104.91,149599999.0
2007-06-22 02:58:00,104.91,104.93,104.91,104.91,192399999.0
2007-06-22 02:59:00,104.91,104.92,104.905,104.905,260400000.0
2007-06-22 03:00:00,104.91,104.92,104.9,104.91,757899998.0
2007-06-22 03:01:00,104.91,104.92,104.9,104.905,824800000.0
2007-06-22 03:02:00,104.91,104.91,104.9,104.91,583899999.0
2007-06-22 03:03:00,104.91,104.91,104.89,104.9,393599998.0
2007-06-22 03:04:00,104.9,104.9,104.89,104.89,462200004.0
2007-06-22 03:05:00,104.85,104.89,104.832,104.843,398099995.0
2007-06-22 03:06:00,104.9,104.9,104.89,104.89,658799997.0
2007-06-22 03:07:00,104.895,104.9,104.89,104.89,597399995.0
2007-06-22 03:08:00,104.89,104.89,104.89,104.89,68800000.0
2007-06-22 03:09:00,104.89,104.89,104.87,104.88,800299974.0
2007-06-22 03:10:00,104.89,104.9,104.87,104.89,430099999.0
2007-06-22 03:11:00,104.89,104.9,104.89,104.9,204900000.0
2007-06-22 03:12:00,104.9,104.9,104.895,104.895,26000000.0
2007-06-22 03:13:00,104.9,104.91,104.88,104.88,346299999.0
2007-06-22 03:14:00,104.89,104.9,104.88,104.89,547200000.0
2007-06-22 03:15:00,104.89,104.9,104.88,104.89,838199990.0
2007-06-22 03:16:00,104.89,104.91,104.89,104.89,588799986.0
2007-06-22 03:17:00,104.89,104.9,104.89,104.9,130399999.0
2007-06-22 03:18:00,104.9,104.9,104.88,104.88,432700000.0
2007-06-22 03:19:00,104.88,104.9,104.88,104.9,718799993.0
2007-06-22 03:20:00,104.91,104.93,104.91,104.93,135900000.0
2007-06-22 03:21:00,104.93,104.95,104.92,104.93,1009599996.0
2007-06-22 03:22:00,104.93,104.94,104.92,104.925,382300001.0
2007-06-22 03:23:00,104.93,104.94,104.92,104.93,210200001.0
2007-06-22 03:24:00,104.93,104.94,104.93,104.93,58000000.0
2007-06-22 03:25:00,104.93,104.94,104.93,104.94,107600002.0
2007-06-22 03:26:00,104.94,104.94,104.925,104.94,238699999.0
2007-06-22 03:27:00,104.94,104.94,104.93,104.93,226399997.0
2007-06-22 03:28:00,104.93,104.94,104.92,104.92,329199997.0
2007-06-22 03:29:00,104.94,104.95,104.93,104.93,206499997.0
2007-06-22 03:30:00,104.93,104.93,104.91,104.91,141000002.0
2007-06-22 03:31:00,104.915,104.93,104.915,104.93,51000000.0
2007-06-22 03:32:00,104.93,104.93,104.9,104.9,299599994.0
2007-06-22 03:33:00,104.91,104.92,104.89,104.9,260699999.0
2007-06-22 03:34:00,104.9,104.9,104.89,104.895,839099999.0
2007-06-22 03:35:00,104.9,104.9,104.89,104.895,532200000.0
2007-06-22 03:36:00,104.895,104.92,104.895,104.91,459499998.0
2007-06-22 03:37:00,104.91,104.92,104.89,104.9,531199994.0
2007-06-22 03:38:00,104.91,104.91,104.9,104.91,356600004.0
2007-06-22 03:39:00,104.91,104.91,104.91,104.91,12800000.0
2007-06-22 03:40:00,104.91,104.93,104.91,104.91,547099998.0
2007-06-22 03:41:00,104.91,104.92,104.89,104.89,989699999.0
2007-06-22 03:42:00,104.9,104.91,104.89,104.89,409099994.0
2007-06-22 03:43:00,104.9,104.91,104.9,104.91,799899994.0
2007-06-22 03:44:00,104.9,104.91,104.9,104.91,294999998.0
2007-06-22 03:45:00,104.905,104.92,104.9,104.91,217199997.0
2007-06-22 03:46:00,104.92,104.92,104.89,104.9,520300000.0
2007-06-22 03:47:00,104.9,104.92,104.89,104.92,526800005.0
2007-06-22 03:48:00,104.92,104.92,104.91,104.91,335199999.0
2007-06-22 03:49:00,104.91,104.92,104.91,104.92,352399996.0
2007-06-22 03:50:00,104.92,104.92,104.91,104.91,462400006.0
2007-06-22 03:51:00,104.91,104.92,104.91,104.92,328900004.0
2007-06-22 03:52:00,104.92,104.94,104.91,104.92,511399993.0
2007-06-22 03:53:00,104.92,104.93,104.92,104.93,178399999.0
2007-06-22 03:54:00,104.93,104.93,104.92,104.92,151000000.0
2007-06-22 03:55:00,104.92,104.92,104.92,104.92,23200000.0
2007-06-22 03:56:00,104.868,104.892,104.862,104.889,248499998.0
2007-06-22 03:57:00,104.92,104.94,104.92,104.93,203200001.0
2007-06-22 03:58:00,104.93,104.94,104.93,104.93,459999995.0
2007-06-22 03:59:00,104.93,104.93,104.92,104.93,111200000.0
2007-06-22 04:00:00,104.93,104.93,104.92,104.93,160300001.0
2007-06-22 04:01:00,104.93,104.93,104.92,104.92,927399999.0
2007-06-22 04:02:00,104.93,104.94,104.92,104.925,769499994.0
2007-06-22 04:03:00,104.925,104.94,104.925,104.94,84000000.0
2007-06-22 04:04:00,104.94,104.94,104.93,104.94,170400000.0
2007-06-22 04:05:00,104.94,104.95,104.93,104.935,282099997.0
2007-06-22 04:06:00,104.94,104.94,104.93,104.93,371600005.0
2007-06-22 04:07:00,104.92,104.93,104.92,104.93,104799996.0
2007-06-22 04:08:00,104.93,104.93,104.92,104.93,67100001.0
2007-06-22 04:09:00,104.93,104.93,104.92,104.93,80600000.0
2007-06-22 04:10:00,104.93,104.93,104.92,104.92,40700000.0
2007-06-22 04:11:00,104.92,104.93,104.91,104.92,914500000.0
2007-06-22 04:12:00,104.92,104.93,104.92,104.93,335400002.0
2007-06-22 04:13:00,104.93,104.93,104.93,104.93,8200000.0
2007-06-22 04:14:00,104.93,104.94,104.93,104.94,120900000.0
2007-06-22 04:15:00,104.94,104.94,104.93,104.93,136800001.0
2007-06-22 04:16:00,104.93,104.93,104.93,104.93,56000000.0
2007-06-22 04:17:00,104.93,104.94,104.93,104.94,66400000.0
2007-06-22 04:18:00,104.94,104.94,104.93,104.94,70399999.0
2007-06-22 04:19:00,104.887,104.913,104.887,104.912,290400000.0
2007-06-22 04:20:00,104.94,104.94,104.93,104.93,195300001.0
2007-06-22 04:21:00,104.93,104.94,104.93,104.94,414000008.0
2007-06-22 04:22:00,104.94,104.94,104.92,104.93,317400001.0
2007-06-22 04:23:00,104.93,104.94,104.93,104.93,304300004.0
2007-06-22 04:24:00,104.93,104.94,104.93,104.94,124800000.0
2007-06-22 04:25:00,104.94,104.94,104.92,104.925,343199993.0
2007-06-22 04:26:00,104.92,104.93,104.92,104.925,373599997.0
2007-06-22 04:27:00,104.93,104.93,104.92,104.93,343500002.0
2007-06-22 04:28:00,104.93,104.94,104.92,104.94,225299999.0
2007-06-22 04:29:00,104.94,104.95,104.92,104.94,1171600004.0
2007-06-22 04:30:00,104.94,104.94,104.93,104.94,191199998.0
2007-06-22 04:31:00,104.94,104.94,104.93,104.94,335000000.0
2007-06-22 04:32:00,104.94,104.95,104.94,104.94,569499998.0
2007-06-22 04:33:00,104.94,104.94,104.93,104.93,205899997.0
2007-06-22 04:34:00,104.93,104.95,104.93,104.94,422399996.0
2007-06-22 04:35:00,104.94,104.95,104.93,104.94,579799999.0
2007-06-22 04:36:00,104.94,104.94,104.92,104.935,731499995.0
2007-06-22 04:37:00,104.935,104.94,104.93,104.94,218699998.0
2007-06-22 04:38:00,104.94,104.94,104.93,104.94,141600001.0
2007-06-22 04:39:00,104.94,104.95,104.94,104.94,96400000.0
2007-06-22 04:40:00,104.94,104.95,104.93,104.94,1020799996.0
2007-06-22 04:41:00,104.94,104.95,104.93,104.95,160600002.0
2007-06-22 04:42:00,104.945,104.96,104.93,104.95,429500002.0
2007-06-22 04:43:00,104.95,104.95,104.95,104.95,13600000.0
2007-06-22 04:44:00,104.95,104.96,104.94,104.96,617000000.0
2007-06-22 04:45:00,104.96,104.97,104.96,104.97,289000002.0
2007-06-22 04:46:00,104.97,104.97,104.955,104.955,135400003.0
2007-06-22 04:47:00,104.96,104.97,104.95,104.97,360300004.0
2007-06-22 04:48:00,104.97,104.97,104.96,104.96,250900003.0
2007-06-22 04:49:00,104.97,104.97,104.96,104.97,119700001.0
2007-06-22 04:50:00,104.97,104.97,104.95,104.96,325700004.0
2007-06-22 04:51:00,104.96,104.97,104.96,104.97,168399998.0
2007-06-22 04:52:00,104.97,104.97,104.96,104.96,112400000.0
2007-06-22 04:53:00,104.96,104.96,104.95,104.96,143000002.0
2007-06-22 04:54:00,104.96,104.96,104.95,104.95,169200003.0
2007-06-22 04:55:00,104.96,104.96,104.96,104.96,196200003.0
2007-06-22 04:56:00,104.96,104.96,104.96,104.96,169500001.0
2007-06-22 04:57:00,104.95,104.97,104.95,104.97,559900003.0
2007-06-22 04:58:00,104.97,104.97,104.96,104.96,565499996.0
2007-06-22 04:59:00,104.96,104.96,104.95,104.96,198200000.0
2007-06-22 05:00:00,104.96,104.96,104.94,104.95,443099986.0
2007-06-22 05:01:00,104.95,104.95,104.94,104.94,536000000.0
2007-06-22 05:02:00,104.94,104.95,104.94,104.95,131100000.0
2007-06-22 05:03:00,104.95,104.95,104.95,104.95,15200000.0
2007-06-22 05:04:00,104.94,104.95,104.94,104.94,489899997.0
2007-06-22 05:05:00,104.94,104.95,104.94,104.95,693299996.0
2007-06-22 05:06:00,104.95,104.95,104.935,104.935,334299997.0
2007-06-22 05:07:00,104.94,104.94,104.94,104.94,47100000.0
2007-06-22 05:08:00,104.94,104.95,104.93,104.95,585399997.0
2007-06-22 05:09:00,104.95,104.95,104.93,104.94,795800005.0
2007-06-22 05:10:00,104.94,104.94,104.93,104.94,316400001.0
2007-06-22 05:11:00,104.94,104.95,104.925,104.94,318400000.0
2007-06-22 05:12:00,104.94,104.94,104.93,104.93,25500000.0
2007-06-22 05:13:00,104.93,104.93,104.92,104.92,212499996.0
2007-06-22 05:14:00,104.92,104.94,104.92,104.92,359999994.0
2007-06-22 05:15:00,104.92,104.92,104.91,104.92,320999995.0
2007-06-22 05:16:00,104.91,104.92,104.91,104.92,336899999.0
2007-06-22 05:17:00,104.92,104.92,104.915,104.92,206899999.0
2007-06-22 05:18:00,104.92,104.93,104.915,104.93,137600000.0
2007-06-22 05:19:00,104.93,104.93,104.915,104.915,51800000.0
2007-06-22 05:20:00,104.92,104.93,104.9,104.92,518799992.0
2007-06-22 05:21:00,104.92,104.92,104.89,104.9,573699999.0
2007-06-22 05:22:00,104.895,104.91,104.89,104.91,257199998.0
2007-06-22 05:23:00,104.91,104.93,104.91,104.93,262399999.0
2007-06-22 05:24:00,104.93,104.93,104.93,104.93,8000000.0
2007-06-22 05:25:00,104.93,104.93,104.92,104.93,125400002.0
2007-06-22 05:26:00,104.93,104.93,104.92,104.93,130399999.0
2007-06-22 05:27:00,104.93,104.94,104.925,104.93,52000000.0
2007-06-22 05:28:00,104.93,104.93,104.92,104.92,205300003.0
2007-06-22 05:29:00,104.92,104.92,104.91,104.92,283199996.0
2007-06-22 05:30:00,104.92,104.92,104.91,104.91,51200000.0
2007-06-22 05:31:00,104.91,104.93,104.91,104.93,108799999.0
2007-06-22 05:32:00,104.93,104.93,104.91,104.92,126399999.0
2007-06-22 05:33:00,104.92,104.92,104.92,104.92,9600000.0
2007-06-22 05:34:00,104.92,104.92,104.9,104.92,598899999.0
2007-06-22 05:35:00,104.92,104.93,104.91,104.91,155199998.0
2007-06-22 05:36:00,104.91,104.91,104.91,104.91,48000000.0
2007-06-22 05:37:00,104.91,104.91,104.9,104.91,315800000.0
2007-06-22 05:38:00,104.91,104.91,104.895,104.895,319099998.0
2007-06-22 05:39:00,104.895,104.91,104.895,104.91,161000000.0
2007-06-22 05:40:00,104.91,104.92,104.89,104.9,470499997.0
2007-06-22 05:41:00,104.91,104.93,104.89,104.91,518699993.0
2007-06-22 05:42:00,104.92,104.93,104.9,104.9,339099998.0
2007-06-22 05:43:00,104.89,104.91,104.89,104.9,83199997.0
2007-06-22 05:44:00,104.91,104.91,104.88,104.89,458799995.0
2007-06-22 05:45:00,104.9,104.9,104.88,104.9,241499998.0
2007-06-22 05:46:00,104.9,104.9,104.85,104.855,986200000.0
2007-06-22 05:47:00,104.86,104.87,104.86,104.87,75899998.0
2007-06-22 05:48:00,104.87,104.87,104.85,104.85,255999999.0
2007-06-22 05:49:00,104.85,104.87,104.84,104.86,930699993.0
2007-06-22 05:50:00,104.86,104.86,104.82,104.84,391699995.0
2007-06-22 05:51:00,104.84,104.85,104.82,104.83,1432300000.0
2007-06-22 05:52:00,104.84,104.85,104.82,104.85,1018399997.0
2007-06-22 05:53:00,104.85,104.87,104.84,104.85,417100001.0
2007-06-22 05:54:00,104.85,104.86,104.83,104.83,447699999.0
2007-06-22 05:55:00,104.83,104.84,104.81,104.81,785599988.0
2007-06-22 05:56:00,104.81,104.84,104.81,104.83,501699999.0
2007-06-22 05:57:00,104.83,104.85,104.8,104.81,709699999.0
2007-06-22 05:58:00,104.81,104.82,104.79,104.81,714599996.0
2007-06-22 05:59:00,104.81,104.82,104.8,104.81,719899995.0
2007-06-22 06:00:00,104.81,104.83,104.81,104.83,668000001.0
2007-06-22 06:01:00,104.83,104.84,104.82,104.83,404100002.0
2007-06-22 06:02:00,104.84,104.84,104.82,104.82,234399997.0
2007-06-22 06:03:00,104.82,104.82,104.82,104.82,28000000.0
2007-06-22 06:04:00,104.82,104.83,104.82,104.83,508800003.0
2007-06-22 06:05:00,104.77,104.811,104.769,104.805,1147700006.0
2007-06-22 06:06:00,104.83,104.83,104.83,104.83,418699995.0
2007-06-22 06:07:00,104.83,104.84,104.82,104.84,456800001.0
2007-06-22 06:08:00,104.84,104.84,104.82,104.84,113600001.0
2007-06-22 06:09:00,104.84,104.86,104.83,104.83,839399996.0
2007-06-22 06:10:00,104.83,104.84,104.83,104.84,244599996.0
2007-06-22 06:11:00,104.83,104.84,104.825,104.84,367399997.0
2007-06-22 06:12:00,104.84,104.85,104.835,104.85,650699997.0
2007-06-22 06:13:00,104.85,104.85,104.84,104.84,47200000.0
2007-06-22 06:14:00,104.84,104.84,104.82,104.83,386700002.0
2007-06-22 06:15:00,104.84,104.85,104.84,104.84,186399998.0
2007-06-22 06:16:00,104.84,104.84,104.83,104.83,46400000.0
2007-06-22 06:17:00,104.83,104.83,104.83,104.83,86400000.0
2007-06-22 06:18:00,104.83,104.84,104.83,104.84,140000000.0
2007-06-22 06:19:00,104.84,104.85,104.84,104.84,959199999.0
2007-06-22 06:20:00,104.85,104.85,104.84,104.84,403199997.0
2007-06-22 06:21:00,104.84,104.85,104.84,104.85,215199998.0
2007-06-22 06:22:00,104.85,104.86,104.85,104.86,21600000.0
2007-06-22 06:23:00,104.85,104.87,104.85,104.85,133600000.0
2007-06-22 06:24:00,104.85,104.85,104.84,104.85,171200002.0
2007-06-22 06:25:00,104.85,104.85,104.84,104.85,181399997.0
2007-06-22 06:26:00,104.85,104.85,104.85,104.85,47800000.0
2007-06-22 06:27:00,104.86,104.86,104.86,104.86,37100000.0
2007-06-22 06:28:00,104.86,104.86,104.85,104.85,168999999.0
2007-06-22 06:29:00,104.85,104.85,104.845,104.85,255800000.0
2007-06-22 06:30:00,104.845,104.85,104.845,104.85,96700000.0
2007-06-22 06:31:00,104.85,104.86,104.84,104.85,415699997.0
2007-06-22 06:32:00,104.85,104.86,104.85,104.85,370099998.0
2007-06-22 06:33:00,104.85,104.86,104.85,104.85,467199997.0
2007-06-22 06:34:00,104.85,104.87,104.84,104.845,709899998.0
2007-06-22 06:35:00,104.845,104.85,104.845,104.85,155200004.0
2007-06-22 06:36:00,104.83,104.83,104.796,104.798,390400000.0
2007-06-22 06:37:00,104.86,104.88,104.86,104.865,984100005.0
2007-06-22 06:38:00,104.87,104.87,104.87,104.87,48000000.0
2007-06-22 06:39:00,104.87,104.88,104.87,104.87,902800007.0
2007-06-22 06:40:00,104.87,104.88,104.86,104.87,357599999.0
2007-06-22 06:41:00,104.88,104.88,104.86,104.88,211499998.0
2007-06-22 06:42:00,104.88,104.88,104.87,104.87,52400000.0
2007-06-22 06:43:00,104.88,104.89,104.87,104.89,69300001.0
2007-06-22 06:44:00,104.89,104.89,104.875,104.88,139200000.0
2007-06-22 06:45:00,104.88,104.9,104.865,104.9,189000000.0
2007-06-22 06:46:00,104.9,104.91,104.895,104.9,170400000.0
2007-06-22 06:47:00,104.9,104.91,104.9,104.9,447299998.0
2007-06-22 06:48:00,104.9,104.91,104.9,104.91,65400000.0
2007-06-22 06:49:00,104.91,104.91,104.91,104.91,1000000.0
2007-06-22 06:50:00,104.91,104.92,104.9,104.92,596199995.0
2007-06-22 06:51:00,104.92,104.93,104.905,104.93,238700001.0
2007-06-22 06:52:00,104.93,104.93,104.915,104.915,24000000.0
2007-06-22 06:53:00,104.91,104.92,104.9,104.91,197300001.0
2007-06-22 06:54:00,104.91,104.91,104.91,104.91,4000000.0
2007-06-22 06:55:00,104.91,104.91,104.91,104.91,20000000.0
2007-06-22 06:56:00,104.91,104.92,104.9,104.92,206199996.0
2007-06-22 06:57:00,104.92,104.92,104.905,104.91,46400000.0
2007-06-22 06:58:00,104.91,104.91,104.9,104.9,149599998.0
2007-06-22 06:59:00,104.9,104.91,104.9,104.9,475199991.0
2007-06-22 07:00:00,104.9,104.9,104.89,104.89,253599996.0
2007-06-22 07:01:00,104.89,104.9,104.89,104.89,247999997.0
2007-06-22 07:02:00,104.89,104.9,104.89,104.9,86399998.0
2007-06-22 07:03:00,104.9,104.9,104.89,104.895,129599996.0
2007-06-22 07:04:00,104.9,104.9,104.89,104.9,259600001.0
2007-06-22 07:05:00,104.9,104.9,104.895,104.895,126100000.0
2007-06-22 07:06:00,104.9,104.9,104.89,104.89,69600000.0
2007-06-22 07:07:00,104.89,104.89,104.89,104.89,352799994.0
2007-06-22 07:08:00,104.89,104.89,104.89,104.89,106400000.0
2007-06-22 07:09:00,104.827,104.866,104.827,104.866,262800001.0
2007-06-22 07:10:00,104.89,104.89,104.89,104.89,112300000.0
2007-06-22 07:11:00,104.878,104.881,104.857,104.881,298399997.0
2007-06-22 07:12:00,104.89,104.89,104.885,104.885,152799999.0
2007-06-22 07:13:00,104.89,104.89,104.88,104.89,294700000.0
2007-06-22 07:14:00,104.89,104.89,104.88,104.88,75100000.0
2007-06-22 07:15:00,104.88,104.9,104.875,104.88,389999996.0
2007-06-22 07:16:00,104.89,104.89,104.85,104.855,1063100002.0
2007-06-22 07:17:00,104.86,104.87,104.86,104.87,710399995.0
2007-06-22 07:18:00,104.87,104.88,104.87,104.87,726700008.0
2007-06-22 07:19:00,104.88,104.88,104.865,104.87,256800002.0
2007-06-22 07:20:00,104.86,104.86,104.85,104.85,1028000002.0
2007-06-22 07:21:00,104.85,104.85,104.85,104.85,199200001.0
2007-06-22 07:22:00,104.85,104.85,104.84,104.85,257799997.0
2007-06-22 07:23:00,104.85,104.85,104.84,104.85,873699997.0
2007-06-22 07:24:00,104.85,104.87,104.84,104.87,981199999.0
2007-06-22 07:25:00,104.87,104.89,104.86,104.88,1492999991.0
2007-06-22 07:26:00,104.87,104.88,104.87,104.875,99499999.0
2007-06-22 07:27:00,104.88,104.88,104.87,104.88,337799999.0
2007-06-22 07:28:00,104.88,104.88,104.88,104.88,82500000.0
2007-06-22 07:29:00,104.88,104.88,104.87,104.87,40300001.0
2007-06-22 07:30:00,104.88,104.88,104.87,104.88,369199992.0
2007-06-22 07:31:00,104.88,104.89,104.88,104.89,216000000.0
2007-06-22 07:32:00,104.89,104.9,104.87,104.875,457900001.0
2007-06-22 07:33:00,104.88,104.89,104.88,104.89,426300001.0
2007-06-22 07:34:00,104.89,104.9,104.89,104.895,185999999.0
2007-06-22 07:35:00,104.9,104.9,104.88,104.885,804900003.0
2007-06-22 07:36:00,104.885,104.91,104.88,104.9,575799990.0
2007-06-22 07:37:00,104.9,104.93,104.9,104.91,1009300001.0
2007-06-22 07:38:00,104.91,104.92,104.9,104.92,591799999.0
2007-06-22 07:39:00,104.92,104.93,104.92,104.93,142899999.0
2007-06-22 07:40:00,104.93,104.96,104.93,104.935,1081599997.0
2007-06-22 07:41:00,104.93,104.935,104.92,104.92,660500004.0
2007-06-22 07:42:00,104.93,104.94,104.91,104.93,676199999.0
2007-06-22 07:43:00,104.93,104.94,104.91,104.93,993999998.0
2007-06-22 07:44:00,104.93,104.93,104.905,104.91,1245799997.0
2007-06-22 07:45:00,104.91,104.91,104.9,104.905,310399998.0
2007-06-22 07:46:00,104.91,104.91,104.9,104.905,92500002.0
2007-06-22 07:47:00,104.91,104.91,104.9,104.905,125199999.0
2007-06-22 07:48:00,104.9,104.91,104.89,104.91,328200001.0
2007-06-22 07:49:00,104.91,104.93,104.91,104.925,570899996.0
2007-06-22 07:50:00,104.93,104.95,104.93,104.93,625600000.0
2007-06-22 07:51:00,104.93,104.94,104.91,104.93,717399997.0
2007-06-22 07:52:00,104.94,104.95,104.91,104.91,864300001.0
2007-06-22 07:53:00,104.91,104.94,104.91,104.94,822800002.0
2007-06-22 07:54:00,104.94,104.94,104.915,104.935,411399998.0
2007-06-22 07:55:00,104.93,104.95,104.92,104.94,491299997.0
2007-06-22 07:56:00,104.93,104.95,104.92,104.95,803899999.0
2007-06-22 07:57:00,104.94,104.95,104.93,104.93,288500002.0
2007-06-22 07:58:00,104.93,104.95,104.92,104.93,395600001.0
2007-06-22 07:59:00,104.93,104.96,104.93,104.96,446799996.0
2007-06-22 08:00:00,104.95,104.97,104.95,104.96,555999995.0
2007-06-22 08:01:00,104.96,104.97,104.95,104.95,244000000.0
2007-06-22 08:02:00,104.95,104.97,104.95,104.97,292799999.0
2007-06-22 08:03:00,104.97,104.98,104.96,104.97,174599999.0
2007-06-22 08:04:00,104.96,104.96,104.94,104.95,362899997.0
2007-06-22 08:05:00,104.96,104.98,104.96,104.96,611500000.0
2007-06-22 08:06:00,104.98,104.99,104.96,104.98,774699992.0
2007-06-22 08:07:00,104.98,104.98,104.96,104.98,594100002.0
2007-06-22 08:08:00,104.975,104.99,104.97,104.99,903999992.0
2007-06-22 08:09:00,104.99,105.03,104.97,105.01,1004199987.0
2007-06-22 08:10:00,105.03,105.15,105.01,105.12,1378400009.0
2007-06-22 08:11:00,105.11,105.13,105.09,105.13,2010499997.0
2007-06-22 08:12:00,105.13,105.13,105.12,105.12,742299997.0
2007-06-22 08:13:00,105.12,105.14,105.12,105.14,1235299990.0
2007-06-22 08:14:00,105.14,105.21,105.13,105.19,1403099996.0
2007-06-22 08:15:00,105.19,105.19,105.14,105.17,1441800000.0
2007-06-22 08:16:00,105.17,105.19,105.17,105.17,1546799993.0
2007-06-22 08:17:00,105.18,105.2,105.18,105.18,707200002.0
2007-06-22 08:18:00,105.18,105.19,105.17,105.17,541600000.0
2007-06-22 08:19:00,105.17,105.19,105.16,105.17,476699997.0
2007-06-22 08:20:00,105.165,105.2,105.16,105.2,588299999.0
2007-06-22 08:21:00,105.19,105.21,105.17,105.21,862799991.0
2007-06-22 08:22:00,105.21,105.21,105.19,105.205,1515000002.0
2007-06-22 08:23:00,105.205,105.23,105.2,105.21,1405700003.0
2007-06-22 08:24:00,105.22,105.23,105.2,105.21,1218699994.0
2007-06-22 08:25:00,105.21,105.21,105.19,105.2,917900000.0
2007-06-22 08:26:00,105.2,105.23,105.2,105.2,1133900007.0
2007-06-22 08:27:00,105.205,105.24,105.2,105.23,1286899991.0
2007-06-22 08:28:00,105.23,105.23,105.21,105.21,1362599986.0
2007-06-22 08:29:00,105.21,105.22,105.205,105.21,1149499995.0
2007-06-22 08:30:00,105.21,105.22,105.19,105.19,842799999.0
2007-06-22 08:31:00,105.19,105.225,105.19,105.22,1142600002.0
2007-06-22 08:32:00,105.22,105.24,105.22,105.24,641400000.0
2007-06-22 08:33:00,105.24,105.24,105.205,105.205,1028300003.0
2007-06-22 08:34:00,105.21,105.23,105.19,105.2,858499999.0
2007-06-22 08:35:00,105.2,105.22,105.2,105.22,1203499992.0
2007-06-22 08:36:00,105.22,105.25,105.21,105.25,1028600001.0
2007-06-22 08:37:00,105.25,105.25,105.215,105.23,1214299988.0
2007-06-22 08:38:00,105.225,105.225,105.22,105.22,240000000.0
2007-06-22 08:39:00,105.22,105.23,105.21,105.23,569600006.0
2007-06-22 08:40:00,105.22,105.22,105.21,105.21,828799995.0
2007-06-22 08:41:00,105.21,105.22,105.21,105.21,872799988.0
2007-06-22 08:42:00,105.21,105.21,105.18,105.2,1398400007.0
2007-06-22 08:43:00,105.2,105.2,105.17,105.19,719199996.0
2007-06-22 08:44:00,105.18,105.19,105.16,105.16,981100004.0
2007-06-22 08:45:00,105.17,105.17,105.15,105.17,1193700002.0
2007-06-22 08:46:00,105.17,105.18,105.17,105.17,745199986.0
2007-06-22 08:47:00,105.17,105.18,105.16,105.18,991099998.0
2007-06-22 08:48:00,105.175,105.18,105.15,105.17,378199997.0
2007-06-22 08:49:00,105.17,105.17,105.14,105.14,501399997.0
2007-06-22 08:50:00,105.145,105.15,105.145,105.145,112600000.0
2007-06-22 08:51:00,105.15,105.19,105.14,105.17,743199993.0
2007-06-22 08:52:00,105.17,105.17,105.13,105.14,1101399995.0
2007-06-22 08:53:00,105.14,105.14,105.065,105.075,1797199998.0
2007-06-22 08:54:00,105.08,105.08,105.05,105.06,1119800000.0
2007-06-22 08:55:00,105.03,105.05,105.0,105.05,1028599991.0
2007-06-22 08:56:00,105.07,105.085,105.06,105.08,1028599991.0
2007-06-22 08:57:00,105.08,105.09,105.075,105.09,518199997.0
2007-06-22 08:58:00,105.09,105.1,105.08,105.09,1168699994.0
2007-06-22 08:59:00,105.09,105.09,105.09,105.09,144000001.0
2007-06-22 09:00:00,105.09,105.1,105.09,105.1,89800002.0
2007-06-22 09:01:00,105.1,105.1,105.07,105.075,862599991.0
2007-06-22 09:02:00,105.075,105.08,105.06,105.06,1295899988.0
2007-06-22 09:03:00,105.06,105.08,105.06,105.06,1296100004.0
2007-06-22 09:04:00,105.06,105.065,105.06,105.06,488799996.0
2007-06-22 09:05:00,105.06,105.09,105.05,105.08,1253400004.0
2007-06-22 09:06:00,105.08,105.1,105.08,105.1,623399996.0
2007-06-22 09:07:00,105.1,105.15,105.095,105.14,1394799994.0
2007-06-22 09:08:00,105.13,105.205,105.125,105.18,1592400003.0
2007-06-22 09:09:00,105.175,105.18,105.14,105.17,2046399992.0
2007-06-22 09:10:00,105.17,105.175,105.15,105.155,1190600006.0
2007-06-22 09:11:00,105.155,105.16,105.125,105.14,1260599999.0
2007-06-22 09:12:00,105.145,105.185,105.135,105.185,1568999999.0
2007-06-22 09:13:00,105.19,105.2,105.18,105.195,412999999.0
2007-06-22 09:14:00,105.19,105.2,105.18,105.19,648700001.0
2007-06-22 09:15:00,105.19,105.22,105.19,105.2,1460900002.0
2007-06-22 09:16:00,105.21,105.21,105.15,105.15,1414399998.0
2007-06-22 09:17:00,105.16,105.18,105.16,105.18,714799998.0
2007-06-22 09:18:00,105.18,105.2,105.16,105.2,1125899996.0
2007-06-22 09:19:00,105.2,105.23,105.19,105.225,1345399991.0
2007-06-22 09:20:00,105.225,105.28,105.22,105.26,1506400001.0
2007-06-22 09:21:00,105.26,105.28,105.23,105.23,1125700002.0
2007-06-22 09:22:00,105.25,105.255,105.21,105.25,1125700002.0
2007-06-22 09:23:00,105.23,105.245,105.22,105.24,1046399999.0
2007-06-22 09:24:00,105.25,105.27,105.24,105.26,1033199988.0
2007-06-22 09:25:00,105.26,105.265,105.24,105.255,1018600000.0
2007-06-22 09:26:00,105.24,105.29,105.24,105.28,901300003.0
2007-06-22 09:27:00,105.29,105.3,105.27,105.27,1058499998.0
2007-06-22 09:28:00,105.27,105.28,105.25,105.26,965100000.0
2007-06-22 09:29:00,105.26,105.28,105.25,105.27,953500001.0
2007-06-22 09:30:00,105.27,105.29,105.26,105.29,1002499990.0
2007-06-22 09:31:00,105.28,105.29,105.28,105.29,430500006.0
2007-06-22 09:32:00,105.29,105.29,105.27,105.27,895400000.0
2007-06-22 09:33:00,105.27,105.28,105.27,105.27,428700004.0
2007-06-22 09:34:00,105.27,105.275,105.26,105.275,578799988.0
2007-06-22 09:35:00,105.28,105.28,105.27,105.27,260399998.0
2007-06-22 09:36:00,105.27,105.27,105.26,105.265,771999992.0
2007-06-22 09:37:00,105.26,105.27,105.24,105.25,600999997.0
2007-06-22 09:38:00,105.25,105.26,105.23,105.23,765599998.0
2007-06-22 09:39:00,105.23,105.25,105.23,105.25,1210299993.0
2007-06-22 09:40:00,105.25,105.27,105.24,105.265,714300001.0
2007-06-22 09:41:00,105.26,105.28,105.245,105.25,1102999988.0
2007-06-22 09:42:00,105.25,105.25,105.23,105.25,803900004.0
2007-06-22 09:43:00,105.25,105.27,105.24,105.27,737600000.0
2007-06-22 09:44:00,105.27,105.27,105.24,105.25,1543399989.0
2007-06-22 09:45:00,105.25,105.27,105.23,105.26,946900002.0
2007-06-22 09:46:00,105.255,105.26,105.24,105.24,1326099998.0
2007-06-22 09:47:00,105.25,105.28,105.23,105.28,1219099998.0
2007-06-22 09:48:00,105.29,105.29,105.26,105.27,1219099998.0
2007-06-22 09:49:00,105.26,105.28,105.24,105.28,1592699991.0
2007-06-22 09:50:00,105.28,105.3,105.26,105.29,1825099988.0
2007-06-22 09:51:00,105.29,105.32,105.27,105.315,1364299987.0
2007-06-22 09:52:00,105.32,105.32,105.31,105.32,1482000001.0
2007-06-22 09:53:00,105.32,105.37,105.31,105.33,1332899994.0
2007-06-22 09:54:00,105.33,105.37,105.33,105.36,1360199997.0
2007-06-22 09:55:00,105.36,105.36,105.34,105.35,898000010.0
2007-06-22 09:56:00,105.35,105.35,105.335,105.34,569799999.0
2007-06-22 09:57:00,105.335,105.34,105.3,105.3,1288199997.0
2007-06-22 09:58:00,105.3,105.32,105.3,105.32,1542499996.0
2007-06-22 09:59:00,105.31,105.32,105.24,105.25,1247399999.0
2007-06-22 10:00:00,105.25,105.3,105.23,105.27,936999992.0
2007-06-22 10:01:00,105.27,105.3,105.26,105.285,789499991.0
2007-06-22 10:02:00,105.285,105.295,105.27,105.29,827899998.0
2007-06-22 10:03:00,105.29,105.29,105.28,105.28,555999998.0
2007-06-22 10:04:00,105.28,105.28,105.255,105.27,226400000.0
2007-06-22 10:05:00,105.27,105.28,105.26,105.28,360899998.0
2007-06-22 10:06:00,105.28,105.28,105.25,105.26,279900000.0
2007-06-22 10:07:00,105.27,105.27,105.235,105.255,414400002.0
2007-06-22 10:08:00,105.25,105.26,105.225,105.25,766199996.0
2007-06-22 10:09:00,105.25,105.25,105.24,105.24,203200000.0
2007-06-22 10:10:00,105.24,105.26,105.24,105.26,589600002.0
2007-06-22 10:11:00,105.26,105.26,105.245,105.25,495899999.0
2007-06-22 10:12:00,105.25,105.285,105.25,105.28,640400000.0
2007-06-22 10:13:00,105.27,105.28,105.26,105.28,348399998.0
2007-06-22 10:14:00,105.28,105.28,105.265,105.27,273499997.0
2007-06-22 10:15:00,105.27,105.27,105.27,105.27,91100000.0
2007-06-22 10:16:00,105.28,105.3,105.26,105.29,497400002.0
2007-06-22 10:17:00,105.29,105.33,105.27,105.31,1471199988.0
2007-06-22 10:18:00,105.31,105.33,105.31,105.33,327100000.0
2007-06-22 10:19:00,105.32,105.35,105.31,105.34,760100001.0
2007-06-22 10:20:00,105.34,105.34,105.3,105.31,721199999.0
2007-06-22 10:21:00,105.31,105.32,105.29,105.29,410399997.0
2007-06-22 10:22:00,105.29,105.29,105.27,105.285,1401199996.0
2007-06-22 10:23:00,105.285,105.29,105.25,105.25,1100300002.0
2007-06-22 10:24:00,105.25,105.27,105.25,105.26,268699993.0
2007-06-22 10:25:00,105.26,105.27,105.26,105.27,87200000.0
2007-06-22 10:26:00,105.27,105.27,105.26,105.27,267199996.0
2007-06-22 10:27:00,105.27,105.27,105.25,105.26,348800001.0
2007-06-22 10:28:00,105.26,105.27,105.26,105.26,481899998.0
2007-06-22 10:29:00,105.26,105.27,105.26,105.26,703199999.0
2007-06-22 10:30:00,105.26,105.3,105.26,105.29,1105500001.0
2007-06-22 10:31:00,105.29,105.29,105.27,105.28,1293099988.0
2007-06-22 10:32:00,105.27,105.3,105.26,105.28,1851799997.0
2007-06-22 10:33:00,105.28,105.29,105.26,105.27,1614899995.0
2007-06-22 10:34:00,105.27,105.27,105.26,105.27,519799998.0
2007-06-22 10:35:00,105.27,105.28,105.25,105.27,1921699986.0
2007-06-22 10:36:00,105.27,105.28,105.26,105.27,468699994.0
2007-06-22 10:37:00,105.27,105.28,105.26,105.28,551299997.0
2007-06-22 10:38:00,105.28,105.3,105.265,105.28,653800005.0
2007-06-22 10:39:00,105.28,105.28,105.28,105.28,1501600000.0
2007-06-22 10:40:00,105.29,105.31,105.29,105.29,1501600000.0
2007-06-22 10:41:00,105.29,105.29,105.27,105.27,897999993.0
2007-06-22 10:42:00,105.27,105.29,105.27,105.275,744899998.0
2007-06-22 10:43:00,105.28,105.28,105.26,105.27,1023599985.0
2007-06-22 10:44:00,105.27,105.28,105.26,105.26,1379800004.0
2007-06-22 10:45:00,105.28,105.28,105.26,105.26,842799993.0
2007-06-22 10:46:00,105.26,105.27,105.26,105.27,709699996.0
2007-06-22 10:47:00,105.27,105.28,105.26,105.27,527200000.0
2007-06-22 10:48:00,105.26,105.27,105.25,105.265,1588100007.0
2007-06-22 10:49:00,105.265,105.27,105.25,105.27,538199990.0
2007-06-22 10:50:00,105.27,105.28,105.26,105.27,557000004.0
2007-06-22 10:51:00,105.27,105.27,105.25,105.265,926299990.0
2007-06-22 10:52:00,105.265,105.265,105.25,105.25,264800000.0
2007-06-22 10:53:00,105.25,105.26,105.25,105.26,504000000.0
2007-06-22 10:54:00,105.26,105.27,105.24,105.25,864700005.0
2007-06-22 10:55:00,105.25,105.26,105.24,105.26,561500000.0
2007-06-22 10:56:00,105.26,105.26,105.26,105.26,38400000.0
2007-06-22 10:57:00,105.26,105.26,105.23,105.24,664799997.0
2007-06-22 10:58:00,105.25,105.25,105.22,105.23,672199997.0
2007-06-22 10:59:00,105.23,105.23,105.19,105.2,936899991.0
2007-06-22 11:00:00,105.18,105.21,105.18,105.19,459300000.0
2007-06-22 11:01:00,105.19,105.21,105.19,105.21,459300000.0
2007-06-22 11:02:00,105.21,105.21,105.19,105.21,384300001.0
2007-06-22 11:03:00,105.2,105.22,105.19,105.2,1847199988.0
2007-06-22 11:04:00,105.19,105.2,105.17,105.195,1304899989.0
2007-06-22 11:05:00,105.19,105.21,105.18,105.19,876999999.0
2007-06-22 11:06:00,105.19,105.2,105.18,105.2,717300004.0
2007-06-22 11:07:00,105.2,105.21,105.2,105.2,460800003.0
2007-06-22 11:08:00,105.2,105.2,105.19,105.19,287600000.0
2007-06-22 11:09:00,105.2,105.2,105.19,105.19,332799996.0
2007-06-22 11:10:00,105.19,105.2,105.19,105.2,488799999.0
2007-06-22 11:11:00,105.2,105.2,105.17,105.19,535000001.0
2007-06-22 11:12:00,105.18,105.19,105.18,105.18,248000002.0
2007-06-22 11:13:00,105.18,105.2,105.17,105.2,680999999.0
2007-06-22 11:14:00,105.2,105.2,105.19,105.19,528800002.0
2007-06-22 11:15:00,105.19,105.21,105.185,105.19,700900005.0
2007-06-22 11:16:00,105.185,105.19,105.15,105.185,532000007.0
2007-06-22 11:17:00,105.19,105.19,105.16,105.185,774400000.0
2007-06-22 11:18:00,105.19,105.2,105.19,105.2,112000000.0
2007-06-22 11:19:00,105.2,105.225,105.2,105.21,803699993.0
2007-06-22 11:20:00,105.21,105.22,105.21,105.21,329499996.0
2007-06-22 11:21:00,105.21,105.21,105.18,105.195,1165599986.0
2007-06-22 11:22:00,105.19,105.22,105.19,105.2,1742299984.0
2007-06-22 11:23:00,105.2,105.205,105.19,105.2,1393499986.0
2007-06-22 11:24:00,105.2,105.23,105.2,105.22,1138100016.0
2007-06-22 11:25:00,105.22,105.23,105.21,105.23,912700005.0
2007-06-22 11:26:00,105.22,105.24,105.21,105.23,935799997.0
2007-06-22 11:27:00,105.24,105.24,105.22,105.22,750599997.0
2007-06-22 11:28:00,105.22,105.23,105.21,105.22,335199999.0
2007-06-22 11:29:00,105.22,105.22,105.2,105.21,657399993.0
2007-06-22 11:30:00,105.21,105.22,105.21,105.22,262899999.0
2007-06-22 11:31:00,105.22,105.23,105.19,105.23,885099996.0
2007-06-22 11:32:00,105.23,105.25,105.21,105.25,1548600001.0
2007-06-22 11:33:00,105.25,105.25,105.23,105.25,788599996.0
2007-06-22 11:34:00,105.25,105.25,105.21,105.22,1071999999.0
2007-06-22 11:35:00,105.22,105.23,105.19,105.21,849600001.0
2007-06-22 11:36:00,105.21,105.21,105.19,105.2,361000000.0
2007-06-22 11:37:00,105.21,105.23,105.21,105.22,193400000.0
2007-06-22 11:38:00,105.22,105.24,105.21,105.21,1619899983.0
2007-06-22 11:39:00,105.22,105.22,105.2,105.21,427099994.0
2007-06-22 11:40:00,105.21,105.24,105.2,105.22,820100003.0
2007-06-22 11:41:00,105.22,105.23,105.2,105.2,1037200017.0
2007-06-22 11:42:00,105.2,105.21,105.2,105.21,901999991.0
2007-06-22 11:43:00,105.21,105.22,105.2,105.2,591599995.0
2007-06-22 11:44:00,105.153,105.24,105.153,105.192,1582699986.0
2007-06-22 11:45:00,105.21,105.23,105.21,105.22,1098600005.0
2007-06-22 11:46:00,105.22,105.23,105.21,105.21,527300004.0
2007-06-22 11:47:00,105.21,105.22,105.21,105.22,588700011.0
2007-06-22 11:48:00,105.22,105.22,105.2,105.205,555300017.0
2007-06-22 11:49:00,105.21,105.21,105.19,105.19,634200000.0
2007-06-22 11:50:00,105.19,105.19,105.19,105.19,732799998.0
2007-06-22 11:51:00,105.19,105.21,105.19,105.21,515100002.0
2007-06-22 11:52:00,105.21,105.21,105.19,105.21,662299999.0
2007-06-22 11:53:00,105.21,105.23,105.21,105.225,915599991.0
2007-06-22 11:54:00,105.23,105.23,105.2,105.2,622099996.0
2007-06-22 11:55:00,105.2,105.215,105.2,105.215,375199998.0
2007-06-22 11:56:00,105.215,105.22,105.2,105.21,716800002.0
2007-06-22 11:57:00,105.21,105.22,105.2,105.22,857299995.0
2007-06-22 11:58:00,105.22,105.22,105.21,105.21,263700000.0
2007-06-22 11:59:00,105.21,105.225,105.205,105.21,245300000.0
2007-06-22 12:00:00,105.21,105.22,105.195,105.195,529199993.0
2007-06-22 12:01:00,105.2,105.21,105.18,105.18,494099997.0
2007-06-22 12:02:00,105.19,105.2,105.17,105.175,611199993.0
2007-06-22 12:03:00,105.18,105.2,105.175,105.18,795500000.0
2007-06-22 12:04:00,105.14,105.14,105.11,105.12,423099998.0
2007-06-22 12:05:00,105.11,105.13,105.11,105.12,423099998.0
2007-06-22 12:06:00,105.12,105.13,105.11,105.12,797299993.0
2007-06-22 12:07:00,105.12,105.13,105.09,105.12,1209500004.0
2007-06-22 12:08:00,105.13,105.145,105.1,105.145,1549899985.0
2007-06-22 12:09:00,105.15,105.15,105.12,105.13,1684999997.0
2007-06-22 12:10:00,105.13,105.13,105.11,105.11,673000003.0
2007-06-22 12:11:00,105.13,105.14,105.11,105.13,964699987.0
2007-06-22 12:12:00,105.13,105.14,105.12,105.14,170800000.0
2007-06-22 12:13:00,105.14,105.15,105.12,105.15,447899997.0
2007-06-22 12:14:00,105.15,105.19,105.14,105.18,931099999.0
2007-06-22 12:15:00,105.18,105.19,105.17,105.19,453899998.0
2007-06-22 12:16:00,105.19,105.19,105.18,105.19,488299999.0
2007-06-22 12:17:00,105.19,105.19,105.14,105.14,591500001.0
2007-06-22 12:18:00,105.15,105.18,105.15,105.17,609299993.0
2007-06-22 12:19:00,105.17,105.17,105.16,105.16,146400000.0
2007-06-22 12:20:00,105.16,105.17,105.13,105.15,788499999.0
2007-06-22 12:21:00,105.16,105.17,105.14,105.14,1515999984.0
2007-06-22 12:22:00,105.14,105.15,105.13,105.135,1309400003.0
2007-06-22 12:23:00,105.14,105.16,105.14,105.15,478700000.0
2007-06-22 12:24:00,105.15,105.16,105.15,105.16,363099997.0
2007-06-22 12:25:00,105.16,105.17,105.16,105.17,104699997.0
2007-06-22 12:26:00,105.17,105.17,105.15,105.16,242399996.0
2007-06-22 12:27:00,105.16,105.16,105.16,105.16,11200000.0
2007-06-22 12:28:00,105.16,105.16,105.155,105.16,58600000.0
2007-06-22 12:29:00,105.16,105.18,105.155,105.17,400899999.0
2007-06-22 12:30:00,105.17,105.19,105.15,105.155,880599997.0
2007-06-22 12:31:00,105.155,105.16,105.14,105.15,310400000.0
2007-06-22 12:32:00,105.15,105.17,105.14,105.16,530899998.0
2007-06-22 12:33:00,105.155,105.17,105.15,105.15,730800002.0
2007-06-22 12:34:00,105.15,105.17,105.15,105.16,549799999.0
2007-06-22 12:35:00,105.16,105.16,105.15,105.15,330399994.0
2007-06-22 12:36:00,105.15,105.17,105.15,105.17,127700001.0
2007-06-22 12:37:00,105.16,105.17,105.15,105.15,482399993.0
2007-06-22 12:38:00,105.15,105.16,105.15,105.16,877999985.0
2007-06-22 12:39:00,105.17,105.17,105.16,105.16,533799998.0
2007-06-22 12:40:00,105.16,105.16,105.155,105.155,185900002.0
2007-06-22 12:41:00,105.16,105.17,105.15,105.16,405699995.0
2007-06-22 12:42:00,105.16,105.17,105.16,105.16,755400000.0
2007-06-22 12:43:00,105.16,105.16,105.16,105.16,129600000.0
2007-06-22 12:44:00,105.16,105.17,105.16,105.17,135800000.0
2007-06-22 12:45:00,105.16,105.17,105.15,105.16,662999992.0
2007-06-22 12:46:00,105.15,105.16,105.15,105.16,230099999.0
2007-06-22 12:47:00,105.16,105.16,105.13,105.14,650400008.0
2007-06-22 12:48:00,105.145,105.15,105.145,105.145,200600000.0
2007-06-22 12:49:00,105.145,105.15,105.14,105.15,289199998.0
2007-06-22 12:50:00,105.15,105.15,105.15,105.15,237600000.0
2007-06-22 12:51:00,105.15,105.16,105.15,105.15,748599988.0
2007-06-22 12:52:00,105.15,105.15,105.14,105.15,107199998.0
2007-06-22 12:53:00,105.145,105.15,105.14,105.15,152600000.0
2007-06-22 12:54:00,105.15,105.16,105.15,105.15,231399999.0
2007-06-22 12:55:00,105.15,105.17,105.15,105.16,1013299994.0
2007-06-22 12:56:00,105.16,105.17,105.15,105.15,1640499999.0
2007-06-22 12:57:00,105.15,105.17,105.14,105.16,1773400015.0
2007-06-22 12:58:00,105.17,105.19,105.165,105.19,635600003.0
2007-06-22 12:59:00,105.19,105.2,105.18,105.18,838999996.0
2007-06-22 13:00:00,105.18,105.2,105.17,105.17,724799997.0
2007-06-22 13:01:00,105.18,105.19,105.17,105.17,1409599998.0
2007-06-22 13:02:00,105.18,105.19,105.175,105.19,453800001.0
2007-06-22 13:03:00,105.19,105.19,105.18,105.18,1533099990.0
2007-06-22 13:04:00,105.185,105.2,105.17,105.2,1537499995.0
2007-06-22 13:05:00,105.2,105.22,105.18,105.21,829400000.0
2007-06-22 13:06:00,105.21,105.21,105.18,105.185,682499992.0
2007-06-22 13:07:00,105.19,105.195,105.18,105.19,344200012.0
2007-06-22 13:08:00,105.2,105.21,105.19,105.19,438700003.0
2007-06-22 13:09:00,105.19,105.19,105.17,105.17,719199995.0
2007-06-22 13:10:00,105.17,105.17,105.15,105.155,734499993.0
2007-06-22 13:11:00,105.16,105.165,105.155,105.165,260900000.0
2007-06-22 13:12:00,105.16,105.17,105.15,105.16,1383499998.0
2007-06-22 13:13:00,105.16,105.16,105.14,105.16,763400007.0
2007-06-22 13:14:00,105.16,105.17,105.15,105.16,541199998.0
2007-06-22 13:15:00,105.17,105.17,105.14,105.15,1543499984.0
2007-06-22 13:16:00,105.15,105.17,105.15,105.17,452499996.0
2007-06-22 13:17:00,105.17,105.18,105.15,105.18,487799994.0
2007-06-22 13:18:00,105.18,105.18,105.16,105.17,655999995.0
2007-06-22 13:19:00,105.18,105.19,105.17,105.18,643299999.0
2007-06-22 13:20:00,105.17,105.195,105.17,105.19,601199996.0
2007-06-22 13:21:00,105.19,105.2,105.18,105.19,521199987.0
2007-06-22 13:22:00,105.19,105.19,105.18,105.19,869999989.0
2007-06-22 13:23:00,105.19,105.2,105.18,105.19,306499999.0
2007-06-22 13:24:00,105.19,105.19,105.19,105.19,504499994.0
2007-06-22 13:25:00,105.19,105.21,105.18,105.21,1139899996.0
2007-06-22 13:26:00,105.2,105.21,105.18,105.2,620600002.0
2007-06-22 13:27:00,105.2,105.21,105.19,105.2,759199996.0
2007-06-22 13:28:00,105.21,105.21,105.195,105.195,333299995.0
2007-06-22 13:29:00,105.2,105.21,105.2,105.205,698500002.0
2007-06-22 13:30:00,105.21,105.22,105.21,105.22,151999999.0
2007-06-22 13:31:00,105.22,105.22,105.21,105.21,163200000.0
2007-06-22 13:32:00,105.21,105.22,105.2,105.22,830900001.0
2007-06-22 13:33:00,105.22,105.22,105.2,105.21,708299993.0
2007-06-22 13:34:00,105.21,105.22,105.21,105.22,350999990.0
2007-06-22 13:35:00,105.225,105.23,105.225,105.23,9600000.0
2007-06-22 13:36:00,105.22,105.25,105.22,105.24,858699996.0
2007-06-22 13:37:00,105.24,105.25,105.24,105.25,1533899988.0
2007-06-22 13:38:00,105.25,105.26,105.25,105.25,1063200002.0
2007-06-22 13:39:00,105.25,105.27,105.24,105.25,927199998.0
2007-06-22 13:40:00,105.24,105.26,105.24,105.26,855699998.0
2007-06-22 13:41:00,105.26,105.26,105.22,105.22,1013600001.0
2007-06-22 13:42:00,105.22,105.24,105.22,105.23,1156300005.0
2007-06-22 13:43:00,105.23,105.23,105.225,105.23,264000000.0
2007-06-22 13:44:00,105.225,105.23,105.21,105.23,1287899997.0
2007-06-22 13:45:00,105.22,105.23,105.2,105.21,2097199993.0
2007-06-22 13:46:00,105.225,105.23,105.21,105.22,1021899996.0
2007-06-22 13:47:00,105.22,105.23,105.22,105.23,638699996.0
2007-06-22 13:48:00,105.23,105.24,105.23,105.235,145200002.0
2007-06-22 13:49:00,105.21,105.21,105.19,105.19,763399997.0
2007-06-22 13:50:00,105.225,105.23,105.21,105.22,763399997.0
2007-06-22 13:51:00,105.22,105.225,105.21,105.21,253800000.0
2007-06-22 13:52:00,105.21,105.21,105.21,105.21,95199998.0
2007-06-22 13:53:00,105.21,105.23,105.2,105.22,943499999.0
2007-06-22 13:54:00,105.22,105.24,105.22,105.24,628299990.0
2007-06-22 13:55:00,105.24,105.24,105.21,105.21,1165900002.0
2007-06-22 13:56:00,105.215,105.24,105.21,105.24,1954699993.0
2007-06-22 13:57:00,105.23,105.26,105.22,105.26,1184000010.0
2007-06-22 13:58:00,105.26,105.26,105.245,105.25,1517299993.0
2007-06-22 13:59:00,105.25,105.26,105.24,105.26,859299997.0
2007-06-22 14:00:00,105.26,105.26,105.245,105.245,623400000.0
2007-06-22 14:01:00,105.25,105.25,105.24,105.25,188800005.0
2007-06-22 14:02:00,105.25,105.26,105.23,105.24,1120699997.0
2007-06-22 14:03:00,105.24,105.24,105.22,105.23,328500003.0
2007-06-22 14:04:00,105.22,105.23,105.2,105.21,469200000.0
2007-06-22 14:05:00,105.21,105.24,105.2,105.21,1522000003.0
2007-06-22 14:06:00,105.22,105.22,105.2,105.205,1151899985.0
2007-06-22 14:07:00,105.21,105.22,105.19,105.19,750100007.0
2007-06-22 14:08:00,105.18,105.22,105.18,105.2,1002399996.0
2007-06-22 14:09:00,105.2,105.21,105.195,105.2,614099995.0
2007-06-22 14:10:00,105.2,105.2,105.17,105.17,744600002.0
2007-06-22 14:11:00,105.185,105.19,105.17,105.18,711199998.0
2007-06-22 14:12:00,105.18,105.18,105.17,105.17,695500004.0
2007-06-22 14:13:00,105.17,105.195,105.17,105.19,1332699991.0
2007-06-22 14:14:00,105.19,105.21,105.18,105.21,981199995.0
2007-06-22 14:15:00,105.21,105.22,105.17,105.17,1268499990.0
2007-06-22 14:16:00,105.18,105.18,105.15,105.16,1643600008.0
2007-06-22 14:17:00,105.16,105.2,105.14,105.14,1841599998.0
2007-06-22 14:18:00,105.18,105.18,105.14,105.14,1106199991.0
2007-06-22 14:19:00,105.15,105.16,105.13,105.15,1106199991.0
2007-06-22 14:20:00,105.15,105.15,105.11,105.14,1900399992.0
2007-06-22 14:21:00,105.14,105.14,105.12,105.12,1318200000.0
2007-06-22 14:22:00,105.14,105.19,105.14,105.19,1318200000.0
2007-06-22 14:23:00,105.21,105.23,105.21,105.21,1318200000.0
2007-06-22 14:24:00,105.22,105.25,105.22,105.24,1318200000.0
2007-06-22 14:25:00,105.24,105.25,105.23,105.25,956100004.0
2007-06-22 14:26:00,105.25,105.25,105.21,105.21,1764800005.0
2007-06-22 14:27:00,105.21,105.22,105.19,105.2,910299994.0
2007-06-22 14:28:00,105.2,105.21,105.2,105.21,710899995.0
2007-06-22 14:29:00,105.21,105.22,105.19,105.215,832999997.0
2007-06-22 14:30:00,105.2,105.215,105.2,105.2,108300000.0
2007-06-22 14:31:00,105.2,105.2,105.18,105.18,1727399990.0
2007-06-22 14:32:00,105.18,105.18,105.15,105.15,957599989.0
2007-06-22 14:33:00,105.15,105.16,105.13,105.145,1340899994.0
2007-06-22 14:34:00,105.15,105.16,105.11,105.12,1615999997.0
2007-06-22 14:35:00,105.12,105.15,105.12,105.15,678600004.0
2007-06-22 14:36:00,105.15,105.18,105.14,105.18,965799990.0
2007-06-22 14:37:00,105.175,105.19,105.16,105.19,1610599994.0
2007-06-22 14:38:00,105.18,105.21,105.175,105.2,825299999.0
2007-06-22 14:39:00,105.2,105.21,105.2,105.2,1963299986.0
2007-06-22 14:40:00,105.2,105.23,105.19,105.21,1703699983.0
2007-06-22 14:41:00,105.21,105.22,105.2,105.22,1428399994.0
2007-06-22 14:42:00,105.22,105.24,105.2,105.24,1007200002.0
2007-06-22 14:43:00,105.24,105.25,105.22,105.23,1652299997.0
2007-06-22 14:44:00,105.23,105.23,105.2,105.21,1238600005.0
2007-06-22 14:45:00,105.21,105.22,105.205,105.22,716099993.0
2007-06-22 14:46:00,105.22,105.23,105.21,105.21,319300000.0
2007-06-22 14:47:00,105.21,105.23,105.2,105.22,1186100006.0
2007-06-22 14:48:00,105.22,105.22,105.2,105.2,1517199989.0
2007-06-22 14:49:00,105.2,105.2,105.16,105.165,2026399985.0
2007-06-22 14:50:00,105.165,105.18,105.16,105.16,1077699996.0
2007-06-22 14:51:00,105.16,105.18,105.16,105.16,1225599996.0
2007-06-22 14:52:00,105.16,105.18,105.16,105.17,1474399997.0
2007-06-22 14:53:00,105.17,105.18,105.16,105.16,1532800004.0
2007-06-22 14:54:00,105.16,105.18,105.16,105.17,1133599990.0
2007-06-22 14:55:00,105.17,105.19,105.15,105.18,702400004.0
2007-06-22 14:56:00,105.18,105.2,105.17,105.19,626999990.0
2007-06-22 14:57:00,105.19,105.21,105.17,105.18,1073599993.0
2007-06-22 14:58:00,105.18,105.19,105.175,105.19,384300001.0
2007-06-22 14:59:00,105.19,105.19,105.16,105.17,1108599997.0
2007-06-22 15:00:00,105.17,105.18,105.16,105.175,1223499997.0
2007-06-22 15:01:00,105.175,105.18,105.16,105.17,804499997.0
2007-06-22 15:02:00,105.17,105.19,105.17,105.18,1005099998.0
2007-06-22 15:03:00,105.18,105.18,105.18,105.18,166400000.0
2007-06-22 15:04:00,105.18,105.19,105.18,105.18,752399996.0
2007-06-22 15:05:00,105.18,105.18,105.15,105.17,936699999.0
2007-06-22 15:06:00,105.17,105.18,105.165,105.18,949799986.0
2007-06-22 15:07:00,105.18,105.18,105.17,105.17,876299989.0
2007-06-22 15:08:00,105.17,105.18,105.17,105.17,347700004.0
2007-06-22 15:09:00,105.18,105.18,105.17,105.17,776799999.0
2007-06-22 15:10:00,105.17,105.17,105.15,105.15,822699995.0
2007-06-22 15:11:00,105.16,105.17,105.16,105.17,779799994.0
2007-06-22 15:12:00,105.17,105.17,105.16,105.17,122300001.0
2007-06-22 15:13:00,105.17,105.17,105.155,105.17,123200000.0
2007-06-22 15:14:00,105.17,105.17,105.155,105.16,232199999.0
2007-06-22 15:15:00,105.16,105.18,105.16,105.16,593499997.0
2007-06-22 15:16:00,105.16,105.17,105.16,105.16,1114999991.0
2007-06-22 15:17:00,105.165,105.17,105.15,105.15,461899998.0
2007-06-22 15:18:00,105.16,105.17,105.15,105.15,596499995.0
2007-06-22 15:19:00,105.15,105.16,105.15,105.15,547699994.0
2007-06-22 15:20:00,105.15,105.18,105.15,105.17,690500006.0
2007-06-22 15:21:00,105.17,105.18,105.15,105.18,955300003.0
2007-06-22 15:22:00,105.175,105.175,105.16,105.17,356399999.0
2007-06-22 15:23:00,105.17,105.17,105.16,105.17,211900000.0
2007-06-22 15:24:00,105.17,105.175,105.16,105.16,515100002.0
2007-06-22 15:25:00,105.16,105.175,105.16,105.165,1059700014.0
2007-06-22 15:26:00,105.165,105.17,105.155,105.17,822599986.0
2007-06-22 15:27:00,105.17,105.18,105.165,105.17,287600001.0
2007-06-22 15:28:00,105.17,105.18,105.16,105.16,450199993.0
2007-06-22 15:29:00,105.16,105.17,105.15,105.15,1306399983.0
2007-06-22 15:30:00,105.15,105.16,105.15,105.155,873999990.0
2007-06-22 15:31:00,105.16,105.16,105.15,105.15,93599999.0
2007-06-22 15:32:00,105.15,105.17,105.15,105.17,91200000.0
2007-06-22 15:33:00,105.17,105.17,105.14,105.16,439399996.0
2007-06-22 15:34:00,105.16,105.17,105.15,105.17,314899998.0
2007-06-22 15:35:00,105.17,105.17,105.155,105.16,805899992.0
2007-06-22 15:36:00,105.16,105.16,105.15,105.15,122400002.0
2007-06-22 15:37:00,105.16,105.18,105.16,105.17,601400000.0
2007-06-22 15:38:00,105.165,105.17,105.14,105.16,986699998.0
2007-06-22 15:39:00,105.16,105.16,105.15,105.16,166099999.0
2007-06-22 15:40:00,105.17,105.17,105.15,105.16,262199998.0
2007-06-22 15:41:00,105.16,105.16,105.13,105.15,751700004.0
2007-06-22 15:42:00,105.16,105.16,105.15,105.16,199599998.0
2007-06-22 15:43:00,105.16,105.17,105.14,105.17,1156799998.0
2007-06-22 15:44:00,105.17,105.175,105.17,105.17,1186699998.0
2007-06-22 15:45:00,105.17,105.17,105.165,105.17,257599995.0
2007-06-22 15:46:00,105.17,105.18,105.17,105.17,714100000.0
2007-06-22 15:47:00,105.17,105.18,105.16,105.17,1488299983.0
2007-06-22 15:48:00,105.17,105.17,105.15,105.16,1314399998.0
2007-06-22 15:49:00,105.16,105.17,105.155,105.17,260899997.0
2007-06-22 15:50:00,105.17,105.17,105.16,105.165,398799994.0
2007-06-22 15:51:00,105.17,105.18,105.16,105.16,805300002.0
2007-06-22 15:52:00,105.16,105.18,105.16,105.16,806800001.0
2007-06-22 15:53:00,105.16,105.19,105.16,105.18,467299995.0
2007-06-22 15:54:00,105.18,105.18,105.17,105.18,358899999.0
2007-06-22 15:55:00,105.18,105.18,105.18,105.18,102400000.0
2007-06-22 15:56:00,105.18,105.19,105.17,105.18,1372899990.0
2007-06-22 15:57:00,105.19,105.22,105.19,105.2,417699998.0
2007-06-22 15:58:00,105.2,105.22,105.2,105.21,1147899994.0
2007-06-22 15:59:00,105.21,105.23,105.21,105.225,390600001.0
2007-06-22 16:00:00,105.23,105.25,105.2,105.23,993000002.0
2007-06-22 16:01:00,105.24,105.25,105.22,105.25,1155599992.0
2007-06-22 16:02:00,105.25,105.25,105.21,105.23,825199996.0
2007-06-22 16:03:00,105.23,105.23,105.18,105.18,1632200013.0
2007-06-22 16:04:00,105.18,105.19,105.17,105.19,230999996.0
2007-06-22 16:05:00,105.19,105.19,105.18,105.18,551899998.0
2007-06-22 16:06:00,105.18,105.19,105.17,105.18,575999998.0
2007-06-22 16:07:00,105.18,105.19,105.17,105.18,581299988.0
2007-06-22 16:08:00,105.175,105.19,105.17,105.175,712099992.0
2007-06-22 16:09:00,105.17,105.17,105.16,105.165,487199986.0
2007-06-22 16:10:00,105.165,105.17,105.16,105.16,173599999.0
2007-06-22 16:11:00,105.155,105.17,105.14,105.15,1258899998.0
2007-06-22 16:12:00,105.145,105.17,105.14,105.15,1130899988.0
2007-06-22 16:13:00,105.15,105.15,105.13,105.13,366400007.0
2007-06-22 16:14:00,105.13,105.13,105.115,105.13,652699996.0
2007-06-22 16:15:00,105.13,105.15,105.12,105.13,730899998.0
2007-06-22 16:16:00,105.13,105.15,105.13,105.15,728399999.0
2007-06-22 16:17:00,105.15,105.15,105.13,105.13,365900002.0
2007-06-22 16:18:00,105.13,105.15,105.13,105.15,359500003.0
2007-06-22 16:19:00,105.15,105.15,105.14,105.14,332699997.0
2007-06-22 16:20:00,105.14,105.15,105.13,105.14,290499999.0
2007-06-22 16:21:00,105.14,105.16,105.14,105.16,189400000.0
2007-06-22 16:22:00,105.16,105.18,105.15,105.17,1714000006.0
2007-06-22 16:23:00,105.165,105.19,105.16,105.18,1466800004.0
2007-06-22 16:24:00,105.18,105.2,105.18,105.19,1141200001.0
2007-06-22 16:25:00,105.19,105.2,105.18,105.2,1600599995.0
2007-06-22 16:26:00,105.2,105.21,105.175,105.18,1158100000.0
2007-06-22 16:27:00,105.18,105.19,105.175,105.18,738099996.0
2007-06-22 16:28:00,105.18,105.25,105.18,105.21,1667199993.0
2007-06-22 16:29:00,105.22,105.22,105.2,105.21,983599995.0
2007-06-22 16:30:00,105.21,105.21,105.14,105.14,1430399995.0
2007-06-22 16:31:00,105.15,105.15,105.11,105.11,1430399995.0
2007-06-22 16:32:00,105.11,105.12,105.1,105.12,1226799995.0
2007-06-22 16:33:00,105.12,105.13,105.07,105.09,1166199992.0
2007-06-22 16:34:00,105.09,105.11,105.06,105.085,1144400006.0
2007-06-22 16:35:00,105.09,105.09,105.065,105.075,1354699994.0
2007-06-22 16:36:00,105.08,105.095,105.06,105.095,1911199983.0
2007-06-22 16:37:00,105.09,105.12,105.09,105.11,1252199994.0
2007-06-22 16:38:00,105.11,105.11,105.08,105.1,381399997.0
2007-06-22 16:39:00,105.1,105.13,105.09,105.11,1324299997.0
2007-06-22 16:40:00,105.09,105.12,105.07,105.11,1676899995.0
2007-06-22 16:41:00,105.11,105.14,105.1,105.14,1180199996.0
2007-06-22 16:42:00,105.14,105.14,105.1,105.13,882599999.0
2007-06-22 16:43:00,105.13,105.16,105.13,105.14,836499992.0
2007-06-22 16:44:00,105.14,105.16,105.14,105.16,994699995.0
2007-06-22 16:45:00,105.16,105.16,105.14,105.15,956299996.0
2007-06-22 16:46:00,105.14,105.19,105.12,105.16,1695799990.0
2007-06-22 16:47:00,105.18,105.2,105.18,105.185,1695799990.0
2007-06-22 16:48:00,105.19,105.23,105.18,105.21,1961999986.0
2007-06-22 16:49:00,105.18,105.19,105.16,105.18,1568499992.0
2007-06-22 16:50:00,105.2,105.25,105.2,105.24,1568499992.0
2007-06-22 16:51:00,105.24,105.24,105.21,105.22,877599998.0
2007-06-22 16:52:00,105.22,105.27,105.22,105.26,1696999996.0
2007-06-22 16:53:00,105.26,105.29,105.25,105.275,1318399995.0
2007-06-22 16:54:00,105.27,105.3,105.26,105.27,1106099997.0
2007-06-22 16:55:00,105.27,105.28,105.24,105.26,1727900002.0
2007-06-22 16:56:00,105.26,105.29,105.26,105.29,1369300002.0
2007-06-22 16:57:00,105.29,105.3,105.29,105.29,497100003.0
2007-06-22 16:58:00,105.29,105.3,105.26,105.26,1259099998.0
2007-06-22 16:59:00,105.26,105.27,105.24,105.26,992999993.0
2007-06-22 17:00:00,105.265,105.28,105.26,105.265,913999993.0
2007-06-22 17:01:00,105.265,105.27,105.25,105.26,1288399994.0
2007-06-22 17:02:00,105.26,105.26,105.225,105.26,942700001.0
2007-06-22 17:03:00,105.26,105.27,105.24,105.24,895400002.0
2007-06-22 17:04:00,105.24,105.25,105.225,105.235,988199996.0
2007-06-22 17:05:00,105.235,105.26,105.235,105.24,1224600000.0
2007-06-22 17:06:00,105.24,105.25,105.23,105.245,1048299994.0
2007-06-22 17:07:00,105.23,105.26,105.23,105.25,1418099992.0
2007-06-22 17:08:00,105.24,105.27,105.24,105.27,839100009.0
2007-06-22 17:09:00,105.27,105.28,105.25,105.27,1669799991.0
2007-06-22 17:10:00,105.27,105.28,105.26,105.27,539100002.0
2007-06-22 17:11:00,105.27,105.275,105.27,105.27,507199988.0
2007-06-22 17:12:00,105.27,105.28,105.26,105.27,208800000.0
2007-06-22 17:13:00,105.265,105.265,105.26,105.265,110399999.0
2007-06-22 17:14:00,105.26,105.265,105.24,105.255,484899998.0
2007-06-22 17:15:00,105.26,105.27,105.25,105.255,385599999.0
2007-06-22 17:16:00,105.26,105.28,105.255,105.27,611100010.0
2007-06-22 17:17:00,105.27,105.27,105.25,105.26,690399993.0
2007-06-22 17:18:00,105.26,105.26,105.24,105.25,598900001.0
2007-06-22 17:19:00,105.25,105.26,105.24,105.24,836600000.0
2007-06-22 17:20:00,105.25,105.26,105.245,105.26,314700003.0
2007-06-22 17:21:00,105.25,105.26,105.25,105.25,296800005.0
2007-06-22 17:22:00,105.25,105.25,105.23,105.23,580899992.0
2007-06-22 17:23:00,105.23,105.24,105.22,105.23,378599992.0
2007-06-22 17:24:00,105.24,105.24,105.24,105.24,108800000.0
2007-06-22 17:25:00,105.24,105.25,105.24,105.24,702999990.0
2007-06-22 17:26:00,105.25,105.26,105.245,105.25,351700000.0
2007-06-22 17:27:00,105.25,105.265,105.245,105.25,1075799999.0
2007-06-22 17:28:00,105.25,105.26,105.24,105.24,1013500002.0
2007-06-22 17:29:00,105.24,105.25,105.21,105.23,846099995.0
2007-06-22 17:30:00,105.23,105.24,105.22,105.23,660699998.0
2007-06-22 17:31:00,105.23,105.23,105.2,105.22,843800002.0
2007-06-22 17:32:00,105.22,105.22,105.2,105.215,343600000.0
2007-06-22 17:33:00,105.21,105.23,105.2,105.22,1202299999.0
2007-06-22 17:34:00,105.22,105.22,105.19,105.195,1363200005.0
2007-06-22 17:35:00,105.195,105.2,105.19,105.2,310399998.0
2007-06-22 17:36:00,105.2,105.21,105.2,105.2,600799994.0
2007-06-22 17:37:00,105.2,105.2,105.17,105.17,351199996.0
2007-06-22 17:38:00,105.17,105.18,105.16,105.17,1169599995.0
2007-06-22 17:39:00,105.19,105.19,105.16,105.16,308500003.0
2007-06-22 17:40:00,105.17,105.17,105.15,105.16,1221499988.0
2007-06-22 17:41:00,105.16,105.17,105.14,105.15,1329099998.0
2007-06-22 17:42:00,105.16,105.17,105.145,105.17,237999998.0
2007-06-22 17:43:00,105.17,105.2,105.17,105.2,661399996.0
2007-06-22 17:44:00,105.2,105.21,105.18,105.2,1294999999.0
2007-06-22 17:45:00,105.2,105.2,105.195,105.2,302399997.0
2007-06-22 17:46:00,105.2,105.2,105.19,105.19,284000002.0
2007-06-22 17:47:00,105.19,105.19,105.14,105.16,540599998.0
2007-06-22 17:48:00,105.16,105.17,105.14,105.17,939699999.0
2007-06-22 17:49:00,105.17,105.17,105.15,105.15,630900000.0
2007-06-22 17:50:00,105.15,105.155,105.14,105.15,941899997.0
2007-06-22 17:51:00,105.15,105.17,105.15,105.16,243599994.0
2007-06-22 17:52:00,105.17,105.17,105.16,105.17,196300004.0
2007-06-22 17:53:00,105.17,105.17,105.17,105.17,9600000.0
2007-06-22 17:54:00,105.17,105.17,105.16,105.17,486300001.0
2007-06-22 17:55:00,105.17,105.18,105.17,105.18,1014699997.0
2007-06-22 17:56:00,105.18,105.19,105.18,105.19,388200002.0
2007-06-22 17:57:00,105.19,105.22,105.19,105.21,601800002.0
2007-06-22 17:58:00,105.2,105.21,105.18,105.19,828699992.0
2007-06-22 17:59:00,105.2,105.235,105.19,105.23,1527800003.0
2007-06-22 18:00:00,105.23,105.25,105.23,105.23,1232900004.0
2007-06-22 18:01:00,105.23,105.25,105.22,105.22,1902899988.0
2007-06-22 18:02:00,105.22,105.23,105.2,105.2,656799991.0
2007-06-22 18:03:00,105.2,105.22,105.195,105.22,759499999.0
2007-06-22 18:04:00,105.22,105.22,105.185,105.185,1053799990.0
2007-06-22 18:05:00,105.19,105.2,105.185,105.2,649199994.0
2007-06-22 18:06:00,105.2,105.22,105.19,105.21,503399994.0
2007-06-22 18:07:00,105.205,105.21,105.205,105.21,250399996.0
2007-06-22 18:08:00,105.21,105.21,105.21,105.21,52000000.0
2007-06-22 18:09:00,105.22,105.25,105.22,105.25,297800000.0
2007-06-22 18:10:00,105.25,105.25,105.225,105.225,516900004.0
2007-06-22 18:11:00,105.23,105.24,105.22,105.24,238999997.0
2007-06-22 18:12:00,105.24,105.24,105.23,105.24,452699997.0
2007-06-22 18:13:00,105.235,105.24,105.23,105.24,265599998.0
2007-06-22 18:14:00,105.24,105.24,105.235,105.24,369399993.0
2007-06-22 18:15:00,105.24,105.24,105.2,105.21,669999999.0
2007-06-22 18:16:00,105.21,105.21,105.2,105.2,417199992.0
2007-06-22 18:17:00,105.2,105.215,105.2,105.205,665099996.0
2007-06-22 18:18:00,105.21,105.23,105.21,105.22,322099996.0
2007-06-22 18:19:00,105.22,105.22,105.2,105.21,693599995.0
2007-06-22 18:20:00,105.21,105.21,105.19,105.19,755300004.0
2007-06-22 18:21:00,105.19,105.195,105.17,105.18,1118999990.0
2007-06-22 18:22:00,105.18,105.19,105.17,105.19,275599999.0
2007-06-22 18:23:00,105.19,105.19,105.15,105.15,1119200003.0
2007-06-22 18:24:00,105.155,105.16,105.14,105.16,90300000.0
2007-06-22 18:25:00,105.16,105.17,105.14,105.15,739000008.0
2007-06-22 18:26:00,105.145,105.16,105.13,105.16,1251099996.0
2007-06-22 18:27:00,105.16,105.16,105.13,105.15,463299997.0
2007-06-22 18:28:00,105.15,105.17,105.14,105.15,678200002.0
2007-06-22 18:29:00,105.15,105.15,105.12,105.12,680900003.0
2007-06-22 18:30:00,105.12,105.13,105.11,105.11,753799999.0
2007-06-22 18:31:00,105.12,105.12,105.11,105.11,435700000.0
2007-06-22 18:32:00,105.11,105.11,105.11,105.11,475199992.0
2007-06-22 18:33:00,105.11,105.11,105.09,105.1,1431599984.0
2007-06-22 18:34:00,105.1,105.125,105.09,105.12,867399992.0
2007-06-22 18:35:00,105.11,105.13,105.11,105.125,423699998.0
2007-06-22 18:36:00,105.13,105.14,105.125,105.13,267900000.0
2007-06-22 18:37:00,105.13,105.13,105.1,105.11,1073200004.0
2007-06-22 18:38:00,105.12,105.12,105.1,105.11,812299977.0
2007-06-22 18:39:00,105.11,105.12,105.105,105.115,347299996.0
2007-06-22 18:40:00,105.12,105.12,105.08,105.08,707200005.0
2007-06-22 18:41:00,105.08,105.09,105.08,105.09,150399999.0
2007-06-22 18:42:00,105.09,105.11,105.09,105.1,908700000.0
2007-06-22 18:43:00,105.1,105.11,105.1,105.11,157500001.0
2007-06-22 18:44:00,105.041,105.072,105.036,105.072,814400010.0
2007-06-22 18:45:00,105.08,105.084,105.071,105.081,586900003.0
2007-06-22 18:46:00,105.11,105.11,105.1,105.11,387900001.0
2007-06-22 18:47:00,105.11,105.12,105.11,105.12,150300000.0
2007-06-22 18:48:00,105.12,105.12,105.11,105.11,231799998.0
2007-06-22 18:49:00,105.12,105.12,105.12,105.12,21600000.0
2007-06-22 18:50:00,105.12,105.12,105.11,105.11,35200000.0
2007-06-22 18:51:00,105.1,105.1,105.09,105.09,562299996.0
2007-06-22 18:52:00,105.1,105.12,105.1,105.11,707600002.0
2007-06-22 18:53:00,105.11,105.12,105.11,105.11,554400008.0
2007-06-22 18:54:00,105.11,105.11,105.1,105.105,133600001.0
2007-06-22 18:55:00,105.105,105.11,105.09,105.1,340100000.0
2007-06-22 18:56:00,105.1,105.1,105.09,105.09,205499996.0
2007-06-22 18:57:00,105.09,105.095,105.07,105.08,404600001.0
2007-06-22 18:58:00,105.08,105.09,105.07,105.09,1203700007.0
2007-06-22 18:59:00,105.09,105.09,105.09,105.09,217899994.0
2007-06-22 19:00:00,105.09,105.1,105.08,105.1,683200001.0
2007-06-22 19:01:00,105.1,105.1,105.07,105.07,530699995.0
2007-06-22 19:02:00,105.07,105.09,105.07,105.08,1120999996.0
2007-06-22 19:03:00,105.08,105.09,105.075,105.08,278399999.0
2007-06-22 19:04:00,105.08,105.09,105.06,105.065,517600003.0
2007-06-22 19:05:00,105.065,105.07,105.05,105.05,603999999.0
2007-06-22 19:06:00,105.05,105.06,105.04,105.05,509399999.0
2007-06-22 19:07:00,105.05,105.05,105.03,105.03,957899999.0
2007-06-22 19:08:00,105.01,105.03,104.98,104.98,1525499984.0
2007-06-22 19:09:00,104.96,105.0,104.94,104.96,1525499984.0
2007-06-22 19:10:00,104.94,104.96,104.93,104.96,1525499984.0
2007-06-22 19:11:00,104.96,104.97,104.92,104.925,1525499984.0
2007-06-22 19:12:00,104.93,104.94,104.9,104.93,945100002.0
2007-06-22 19:13:00,104.93,104.95,104.92,104.95,1312199992.0
2007-06-22 19:14:00,104.94,104.95,104.92,104.93,900699989.0
2007-06-22 19:15:00,104.93,104.93,104.89,104.89,1313199999.0
2007-06-22 19:16:00,104.9,104.91,104.87,104.91,1313199999.0
2007-06-22 19:17:00,104.91,104.94,104.9,104.9,1506299987.0
2007-06-22 19:18:00,104.9,104.94,104.9,104.93,1325899991.0
2007-06-22 19:19:00,104.935,104.96,104.92,104.96,983499997.0
2007-06-22 19:20:00,104.96,104.96,104.935,104.935,596299997.0
2007-06-22 19:21:00,104.935,104.945,104.92,104.92,755999997.0
2007-06-22 19:22:00,104.92,104.92,104.89,104.91,726100005.0
2007-06-22 19:23:00,104.91,104.91,104.87,104.87,1187199979.0
2007-06-22 19:24:00,104.87,104.89,104.87,104.88,419899993.0
2007-06-22 19:25:00,104.88,104.88,104.86,104.87,686799992.0
2007-06-22 19:26:00,104.87,104.89,104.87,104.88,1846899986.0
2007-06-22 19:27:00,104.88,104.91,104.87,104.885,2027199990.0
2007-06-22 19:28:00,104.89,104.9,104.88,104.9,846000000.0
2007-06-22 19:29:00,104.9,104.92,104.9,104.91,927200004.0
2007-06-22 19:30:00,104.91,104.925,104.9,104.9,1141899994.0
2007-06-22 19:31:00,104.9,104.91,104.89,104.91,503500002.0
2007-06-22 19:32:00,104.905,104.91,104.9,104.9,220900000.0
2007-06-22 19:33:00,104.9,104.9,104.9,104.9,42900000.0
2007-06-22 19:34:00,104.9,104.9,104.88,104.88,866199998.0
2007-06-22 19:35:00,104.88,104.9,104.87,104.9,811900006.0
2007-06-22 19:36:00,104.9,104.9,104.865,104.87,143199999.0
2007-06-22 19:37:00,104.87,104.87,104.86,104.87,143199998.0
2007-06-22 19:38:00,104.87,104.88,104.86,104.875,228800000.0
2007-06-22 19:39:00,104.88,104.88,104.875,104.875,20000000.0
2007-06-22 19:40:00,104.88,104.89,104.87,104.89,434999997.0
2007-06-22 19:41:00,104.9,104.9,104.9,104.9,137799998.0
2007-06-22 19:42:00,104.9,104.92,104.9,104.91,328199997.0
2007-06-22 19:43:00,104.91,104.91,104.88,104.89,346300000.0
2007-06-22 19:44:00,104.885,104.89,104.87,104.88,781200000.0
2007-06-22 19:45:00,104.88,104.9,104.88,104.9,481899993.0
2007-06-22 19:46:00,104.9,104.91,104.89,104.89,572799985.0
2007-06-22 19:47:00,104.89,104.9,104.88,104.895,286700001.0
2007-06-22 19:48:00,104.9,104.91,104.89,104.91,668999998.0
2007-06-22 19:49:00,104.915,104.915,104.9,104.9,583299999.0
2007-06-22 19:50:00,104.9,104.9,104.89,104.89,147999998.0
2007-06-22 19:51:00,104.89,104.89,104.85,104.87,1249499989.0
2007-06-22 19:52:00,104.87,104.87,104.86,104.87,472200002.0
2007-06-22 19:53:00,104.87,104.88,104.86,104.87,406600007.0
2007-06-22 19:54:00,104.87,104.87,104.85,104.87,895699996.0
2007-06-22 19:55:00,104.87,104.87,104.86,104.87,779599993.0
2007-06-22 19:56:00,104.865,104.87,104.86,104.86,325599994.0
2007-06-22 19:57:00,104.86,104.86,104.85,104.86,74100002.0
2007-06-22 19:58:00,104.86,104.87,104.86,104.87,152699999.0
2007-06-22 19:59:00,104.87,104.89,104.85,104.88,990799997.0
2007-06-22 20:00:00,104.88,104.88,104.85,104.86,563299999.0
2007-06-22 20:01:00,104.86,104.86,104.85,104.85,549499995.0
2007-06-22 20:02:00,104.85,104.86,104.85,104.85,139999997.0
2007-06-22 20:03:00,104.85,104.855,104.85,104.85,309999998.0
2007-06-22 20:04:00,104.85,104.86,104.85,104.85,264099999.0
2007-06-22 20:05:00,104.85,104.89,104.85,104.88,365800000.0
2007-06-22 20:06:00,104.88,104.89,104.86,104.86,336700002.0
2007-06-22 20:07:00,104.86,104.86,104.85,104.86,174199998.0
2007-06-22 20:08:00,104.86,104.86,104.85,104.85,208199997.0
2007-06-22 20:09:00,104.85,104.87,104.84,104.84,266599997.0
2007-06-22 20:10:00,104.84,104.86,104.84,104.855,799099998.0
2007-06-22 20:11:00,104.86,104.87,104.85,104.87,643199997.0
2007-06-22 20:12:00,104.86,104.86,104.85,104.85,306399999.0
2007-06-22 20:13:00,104.85,104.86,104.85,104.85,299199996.0
2007-06-22 20:14:00,104.86,104.86,104.85,104.85,699199999.0
2007-06-22 20:15:00,104.85,104.86,104.85,104.86,105299998.0
2007-06-22 20:16:00,104.865,104.87,104.85,104.86,613500003.0
2007-06-22 20:17:00,104.86,104.87,104.86,104.87,90899999.0
2007-06-22 20:18:00,104.87,104.88,104.86,104.86,300199996.0
2007-06-22 20:19:00,104.87,104.89,104.85,104.875,813100001.0
2007-06-22 20:20:00,104.88,104.88,104.87,104.87,55999999.0
2007-06-22 20:21:00,104.87,104.89,104.87,104.88,485700004.0
2007-06-22 20:22:00,104.88,104.89,104.88,104.89,232800002.0
2007-06-22 20:23:00,104.89,104.89,104.89,104.89,414199993.0
2007-06-22 20:24:00,104.89,104.89,104.88,104.88,368900001.0
2007-06-22 20:25:00,104.88,104.89,104.87,104.88,1508799987.0
2007-06-22 20:26:00,104.88,104.88,104.88,104.88,261600003.0
2007-06-22 20:27:00,104.88,104.88,104.88,104.88,677599989.0
2007-06-22 20:28:00,104.88,104.88,104.87,104.875,762900001.0
2007-06-22 20:29:00,104.875,104.88,104.87,104.87,605800002.0
2007-06-22 20:30:00,104.875,104.89,104.87,104.89,219200004.0
2007-06-22 20:31:00,104.89,104.89,104.88,104.89,219999999.0
2007-06-22 20:32:00,104.89,104.89,104.87,104.87,181899997.0
2007-06-22 20:33:00,104.89,104.9,104.88,104.89,661499997.0
2007-06-22 20:34:00,104.89,104.89,104.89,104.89,373599995.0
2007-06-22 20:35:00,104.89,104.9,104.885,104.89,137500000.0
2007-06-22 20:36:00,104.89,104.9,104.89,104.9,452599998.0
2007-06-22 20:37:00,104.89,104.91,104.89,104.9,558399991.0
2007-06-22 20:38:00,104.9,104.91,104.9,104.91,508699991.0
2007-06-22 20:39:00,104.91,104.91,104.89,104.9,758499993.0
2007-06-22 20:40:00,104.9,104.91,104.88,104.9,1752100004.0
2007-06-22 20:41:00,104.89,104.92,104.88,104.915,649600003.0
2007-06-22 20:42:00,104.91,104.94,104.9,104.94,1052699996.0
2007-06-22 20:43:00,104.94,104.94,104.9,104.92,494599998.0
2007-06-22 20:44:00,104.92,104.92,104.895,104.9,244200000.0
2007-06-22 20:45:00,104.9,104.9,104.88,104.885,191299995.0
2007-06-22 20:46:00,104.9,104.91,104.88,104.89,692900002.0
2007-06-22 20:47:00,104.89,104.89,104.88,104.89,144900000.0
2007-06-22 20:48:00,104.89,104.9,104.89,104.89,166000000.0
2007-06-22 20:49:00,104.89,104.9,104.88,104.9,440599997.0
2007-06-22 20:50:00,104.9,104.9,104.89,104.89,71799999.0
2007-06-22 20:51:00,104.88,104.9,104.87,104.88,705499997.0
2007-06-22 20:52:00,104.88,104.89,104.87,104.88,755799990.0
2007-06-22 20:53:00,104.88,104.88,104.875,104.88,39999999.0
2007-06-22 20:54:00,104.88,104.89,104.87,104.89,206099999.0
2007-06-22 20:55:00,104.89,104.89,104.88,104.88,127799999.0
2007-06-22 20:56:00,104.89,104.89,104.89,104.89,33599998.0
2007-06-22 20:57:00,104.89,104.89,104.885,104.89,132000000.0
2007-06-22 20:58:00,104.89,104.89,104.875,104.875,258000000.0
2007-06-22 20:59:00,104.88,104.89,104.88,104.89,105600000.0
2007-06-22 21:00:00,104.89,104.91,104.88,104.88,284800000.0
2007-06-22 21:01:00,104.88,104.9,104.88,104.9,279200000.0
2007-06-22 21:02:00,104.9,104.9,104.89,104.89,236800000.0
2007-06-22 21:03:00,104.89,104.89,104.87,104.885,119299998.0
2007-06-22 21:04:00,104.89,104.9,104.875,104.9,328200002.0
2007-06-22 21:05:00,104.9,104.91,104.88,104.905,754600003.0
2007-06-22 21:06:00,104.91,104.91,104.89,104.89,366900004.0
2007-06-22 21:07:00,104.89,104.9,104.89,104.9,498400012.0
2007-06-22 21:08:00,104.9,104.91,104.9,104.9,362400008.0
2007-06-22 21:09:00,104.9,104.9,104.9,104.9,403800000.0
2007-06-22 21:10:00,104.9,104.9,104.89,104.9,103100000.0
2007-06-22 21:11:00,104.9,104.9,104.87,104.87,146400002.0
2007-06-22 21:12:00,104.87,104.91,104.87,104.9,660500003.0
2007-06-22 21:13:00,104.89,104.89,104.88,104.88,175100000.0
2007-06-22 21:14:00,104.89,104.9,104.88,104.88,248399997.0
2007-06-22 21:15:00,104.88,104.89,104.87,104.875,548800000.0
2007-06-22 21:16:00,104.875,104.88,104.8,104.8,666500002.0
2007-06-22 21:17:00,104.8,104.8,104.75,104.75,843399991.0
2007-06-22 21:18:00,104.71,104.78,104.71,104.78,843399991.0
2007-06-22 21:19:00,104.78,104.82,104.78,104.82,843399991.0
2007-06-22 21:20:00,104.82,104.83,104.8,104.815,936999983.0
2007-06-22 21:21:00,104.83,104.86,104.815,104.85,819699987.0
2007-06-22 21:22:00,104.85,104.86,104.83,104.83,1099099987.0
2007-06-22 21:23:00,104.83,104.86,104.825,104.85,459799999.0
2007-06-22 21:24:00,104.84,104.85,104.83,104.85,541899989.0
2007-06-22 21:25:00,104.85,104.85,104.82,104.83,707699992.0
2007-06-22 21:26:00,104.835,104.865,104.81,104.86,781099998.0
2007-06-22 21:27:00,104.86,104.88,104.82,104.88,1357399989.0
2007-06-22 21:28:00,104.88,104.91,104.87,104.87,615699997.0
2007-06-22 21:29:00,104.86,104.87,104.85,104.87,277799997.0
2007-06-22 21:30:00,104.88,104.88,104.86,104.87,300400004.0
2007-06-22 21:31:00,104.86,104.9,104.86,104.9,386500006.0
2007-06-22 21:32:00,104.89,104.91,104.88,104.88,478100000.0
2007-06-22 21:33:00,104.88,104.9,104.88,104.88,303399994.0
2007-06-22 21:34:00,104.89,104.9,104.87,104.88,365900001.0
2007-06-22 21:35:00,104.87,104.89,104.87,104.89,370599997.0
2007-06-22 21:36:00,104.88,104.88,104.87,104.87,801799981.0
2007-06-22 21:37:00,104.87,104.87,104.84,104.87,281099999.0
2007-06-22 21:38:00,104.86,104.88,104.85,104.85,194999996.0
2007-06-22 21:39:00,104.85,104.86,104.85,104.86,85299999.0
2007-06-22 21:40:00,104.86,104.86,104.845,104.845,175199998.0
2007-06-22 21:41:00,104.845,104.85,104.8,104.84,620300001.0
2007-06-22 21:42:00,104.84,104.84,104.81,104.81,302699999.0
2007-06-22 21:43:00,104.82,104.83,104.79,104.8,1306299986.0
2007-06-22 21:44:00,104.8,104.82,104.8,104.8,561499988.0
2007-06-22 21:45:00,104.795,104.8,104.78,104.79,539099996.0
2007-06-22 21:46:00,104.8,104.8,104.75,104.77,625499988.0
2007-06-22 21:47:00,104.76,104.79,104.755,104.79,695600000.0
2007-06-22 21:48:00,104.79,104.81,104.76,104.77,951199991.0
2007-06-22 21:49:00,104.77,104.78,104.76,104.77,168099997.0
2007-06-22 21:50:00,104.77,104.8,104.76,104.8,230699994.0
2007-06-22 21:51:00,104.8,104.8,104.76,104.77,259300003.0
2007-06-22 21:52:00,104.78,104.78,104.76,104.76,326200001.0
2007-06-22 21:53:00,104.77,104.79,104.76,104.76,268700005.0
2007-06-22 21:54:00,104.76,104.76,104.755,104.755,68100000.0
2007-06-22 21:55:00,104.76,104.78,104.76,104.77,187800001.0
2007-06-22 21:56:00,104.77,104.77,104.75,104.75,102100001.0
2007-06-22 21:57:00,104.75,104.75,104.73,104.75,219099998.0
2007-06-22 21:58:00,104.74,104.74,104.73,104.74,243100000.0
2007-06-22 21:59:00,104.74,104.74,104.74,104.74,31000000.0
2007-06-22 22:00:00,104.74,104.76,104.735,104.76,290499999.0
2007-06-22 22:01:00,104.75,104.76,104.75,104.76,211499999.0
2007-06-22 22:02:00,104.76,104.78,104.76,104.77,72800000.0
2007-06-22 22:03:00,104.77,104.78,104.75,104.78,511200001.0
2007-06-22 22:04:00,104.78,104.78,104.77,104.78,26200000.0
2007-06-22 22:05:00,104.78,104.78,104.78,104.78,9600000.0
2007-06-22 22:06:00,104.78,104.78,104.76,104.76,332999998.0
2007-06-22 22:07:00,104.77,104.77,104.75,104.76,159199999.0
2007-06-22 22:08:00,104.76,104.77,104.76,104.76,79300000.0
2007-06-22 22:09:00,104.76,104.76,104.73,104.73,487000000.0
2007-06-22 22:10:00,104.73,104.76,104.73,104.76,115700000.0
2007-06-22 22:11:00,104.76,104.76,104.76,104.76,15200000.0
2007-06-22 22:12:00,104.735,104.735,104.699,104.733,270999998.0
2007-06-22 22:13:00,104.737,104.746,104.737,104.743,63799999.0
2007-06-22 22:14:00,104.76,104.76,104.76,104.76,20000000.0
2007-06-22 22:15:00,104.76,104.76,104.72,104.72,430100002.0
2007-06-22 22:16:00,104.72,104.73,104.71,104.71,190600001.0
2007-06-22 22:17:00,104.715,104.76,104.71,104.76,337799998.0
2007-06-22 22:18:00,104.76,104.76,104.72,104.75,471099994.0
2007-06-22 22:19:00,104.74,104.75,104.74,104.75,136700000.0
2007-06-22 22:20:00,104.76,104.76,104.76,104.76,119699998.0
2007-06-22 22:21:00,104.76,104.79,104.76,104.78,48600000.0
2007-06-22 22:22:00,104.78,104.8,104.77,104.79,795899988.0
2007-06-22 22:23:00,104.8,104.81,104.78,104.8,384299998.0
2007-06-22 22:24:00,104.8,104.815,104.8,104.81,67200000.0
2007-06-22 22:25:00,104.81,104.83,104.81,104.82,266799998.0
2007-06-22 22:26:00,104.83,104.83,104.82,104.825,208000000.0
2007-06-22 22:27:00,104.83,104.845,104.8,104.84,762299997.0
2007-06-22 22:28:00,104.84,104.86,104.84,104.86,124599998.0
2007-06-22 22:29:00,104.85,104.86,104.84,104.86,166800001.0
2007-06-22 22:30:00,104.86,104.86,104.855,104.855,167799999.0
2007-06-22 22:31:00,104.86,104.885,104.86,104.87,410600000.0
2007-06-22 22:32:00,104.87,104.87,104.87,104.87,17600000.0
2007-06-22 22:33:00,104.87,104.87,104.85,104.85,53600000.0
2007-06-22 22:34:00,104.85,104.86,104.83,104.85,229200000.0
2007-06-22 22:35:00,104.85,104.85,104.83,104.83,220900000.0
2007-06-22 22:36:00,104.84,104.86,104.82,104.86,267300000.0
2007-06-22 22:37:00,104.865,104.87,104.85,104.87,240300000.0
2007-06-22 22:38:00,104.87,104.88,104.85,104.87,161299997.0
2007-06-22 22:39:00,104.87,104.88,104.87,104.88,63200000.0
2007-06-22 22:40:00,104.88,104.88,104.82,104.84,144800000.0
2007-06-22 22:41:00,104.85,104.86,104.83,104.84,157199999.0
2007-06-22 22:42:00,104.84,104.85,104.84,104.85,118100000.0
2007-06-22 22:43:00,104.84,104.85,104.83,104.83,92399999.0
2007-06-22 22:44:00,104.84,104.85,104.84,104.85,67900000.0
2007-06-22 22:45:00,104.85,104.87,104.845,104.86,229900000.0
2007-06-22 22:46:00,104.86,104.88,104.84,104.88,172300000.0
2007-06-22 22:47:00,104.88,104.88,104.86,104.86,83200000.0
2007-06-22 22:48:00,104.87,104.88,104.85,104.88,107300000.0
2007-06-22 22:49:00,104.88,104.89,104.86,104.88,121400000.0
2007-06-22 22:50:00,104.88,104.9,104.86,104.89,134000000.0
2007-06-22 22:51:00,104.9,104.9,104.89,104.89,99200000.0
2007-06-22 22:52:00,104.89,104.91,104.89,104.91,38400000.0
2007-06-22 22:53:00,104.91,104.91,104.9,104.905,49600000.0
2007-06-22 22:54:00,104.91,104.93,104.9,104.93,95000000.0
2007-06-22 22:55:00,104.92,104.93,104.9,104.92,209800000.0
2007-06-22 22:56:00,104.92,104.92,104.885,104.885,317200000.0
2007-06-22 22:57:00,104.895,104.9,104.89,104.9,113999999.0
2007-06-22 22:58:00,104.9,104.93,104.89,104.93,202100000.0
2007-06-22 22:59:00,104.93,104.93,104.91,104.91,17700000.0
2007-06-24 23:00:00,104.908,104.951,104.893,104.951,92799999.0
2007-06-24 23:01:00,104.907,104.92,104.862,104.862,452499995.0
2007-06-24 23:02:00,104.854,104.894,104.854,104.871,438799995.0
2007-06-24 23:03:00,104.872,104.904,104.852,104.875,627699999.0
2007-06-24 23:04:00,104.854,104.885,104.85,104.885,133599999.0
2007-06-24 23:05:00,104.881,104.881,104.837,104.837,394099991.0
2007-06-24 23:06:00,104.838,104.892,104.838,104.848,1234799994.0
2007-06-24 23:07:00,104.867,104.876,104.824,104.843,372499999.0
2007-06-24 23:08:00,104.808,104.841,104.752,104.754,169599999.0
2007-06-24 23:09:00,104.752,104.816,104.752,104.78,783299992.0
2007-06-24 23:10:00,104.797,104.828,104.789,104.792,273599993.0
2007-06-24 23:11:00,104.807,104.869,104.803,104.817,223999998.0
2007-06-24 23:12:00,104.83,104.84,104.83,104.84,88000000.0
2007-06-24 23:13:00,104.84,104.91,104.84,104.9,275300000.0
2007-06-24 23:14:00,104.9,104.9,104.88,104.88,15900000.0
2007-06-24 23:15:00,104.88,104.92,104.875,104.92,141700000.0
2007-06-24 23:16:00,104.92,104.95,104.91,104.95,67700000.0
2007-06-24 23:17:00,104.95,104.95,104.905,104.91,80099999.0
2007-06-24 23:18:00,104.92,104.93,104.92,104.93,75700000.0
2007-06-24 23:19:00,104.93,104.93,104.915,104.93,37399999.0
2007-06-24 23:20:00,104.94,104.95,104.92,104.95,19900000.0
2007-06-24 23:21:00,104.92,104.95,104.91,104.93,79600000.0
2007-06-24 23:22:00,104.93,104.93,104.92,104.92,16400000.0
2007-06-24 23:23:00,104.91,104.91,104.905,104.91,370400001.0
2007-06-24 23:24:00,104.885,104.906,104.884,104.906,1316600002.0
2007-06-24 23:25:00,104.91,104.91,104.895,104.895,55899999.0
2007-06-24 23:26:00,104.93,104.93,104.9,104.93,143300000.0
2007-06-24 23:27:00,104.93,104.94,104.91,104.91,43900000.0
2007-06-24 23:28:00,104.91,104.94,104.91,104.91,79800000.0
2007-06-24 23:29:00,104.91,104.94,104.91,104.92,59800000.0
2007-06-24 23:30:00,104.92,104.94,104.92,104.94,40000000.0
2007-06-24 23:31:00,104.92,104.93,104.92,104.93,24000000.0
2007-06-24 23:32:00,104.92,104.94,104.84,104.92,143700000.0
2007-06-24 23:33:00,104.92,104.94,104.85,104.94,127100000.0
2007-06-24 23:34:00,104.9,104.93,104.9,104.93,76600000.0
2007-06-24 23:35:00,104.93,104.94,104.91,104.92,117400000.0
2007-06-24 23:36:00,104.93,104.94,104.92,104.94,24000000.0
2007-06-24 23:37:00,104.94,104.94,104.91,104.91,20000000.0
2007-06-24 23:38:00,104.91,104.93,104.91,104.91,59600000.0
2007-06-24 23:39:00,104.91,104.94,104.91,104.94,32000000.0
2007-06-24 23:40:00,104.94,104.95,104.92,104.94,155700000.0
2007-06-24 23:41:00,104.94,104.95,104.92,104.94,103500000.0
2007-06-24 23:42:00,104.96,104.96,104.925,104.96,226200000.0
2007-06-24 23:43:00,104.94,104.96,104.93,104.94,39900000.0
2007-06-24 23:44:00,104.94,104.96,104.91,104.94,111700000.0
2007-06-24 23:45:00,104.94,104.96,104.93,104.95,104500000.0
2007-06-24 23:46:00,104.93,104.96,104.93,104.96,48000000.0
2007-06-24 23:47:00,104.924,104.939,104.924,104.935,211199998.0
2007-06-24 23:48:00,104.94,104.97,104.94,104.96,56000000.0
2007-06-24 23:49:00,104.96,104.96,104.95,104.96,27900000.0
2007-06-24 23:50:00,104.94,104.98,104.93,104.97,115700000.0
2007-06-24 23:51:00,104.96,104.99,104.96,104.99,63900000.0
2007-06-24 23:52:00,104.99,104.99,104.98,104.99,24000000.0
2007-06-24 23:53:00,104.967,104.979,104.939,104.939,325500000.0
2007-06-24 23:54:00,104.97,104.97,104.97,104.97,4000000.0
2007-06-24 23:55:00,104.946,104.946,104.925,104.927,818499995.0
2007-06-24 23:56:00,104.98,104.98,104.98,104.98,8000000.0
2007-06-24 23:57:00,104.98,104.98,104.98,104.98,8500000.0
2007-06-24 23:58:00,104.98,104.99,104.98,104.98,13200000.0
2007-06-24 23:59:00,104.98,104.98,104.98,104.98,20000000.0
2007-06-25 00:00:00,104.98,104.98,104.98,104.98,8000000.0
2007-06-25 00:01:00,104.98,104.99,104.98,104.98,62300000.0
2007-06-25 00:02:00,104.98,104.98,104.96,104.98,110000000.0
2007-06-25 00:03:00,104.98,104.98,104.95,104.98,130900000.0
2007-06-25 00:04:00,104.98,104.98,104.94,104.96,186100001.0
2007-06-25 00:05:00,104.95,104.97,104.95,104.95,547900004.0
2007-06-25 00:06:00,104.96,104.97,104.95,104.96,536600000.0
2007-06-25 00:07:00,104.96,104.97,104.95,104.95,288600002.0
2007-06-25 00:08:00,104.95,104.95,104.91,104.91,161200002.0
2007-06-25 00:09:00,104.91,104.93,104.91,104.93,108500000.0
2007-06-25 00:10:00,104.93,104.95,104.93,104.94,232000001.0
2007-06-25 00:11:00,104.93,104.95,104.93,104.94,442499994.0
2007-06-25 00:12:00,104.94,104.97,104.94,104.95,654900000.0
2007-06-25 00:13:00,104.95,104.96,104.95,104.96,133000001.0
2007-06-25 00:14:00,104.96,104.96,104.95,104.96,252000001.0
2007-06-25 00:15:00,104.96,104.97,104.96,104.97,169900000.0
2007-06-25 00:16:00,104.97,104.97,104.97,104.97,4000000.0
2007-06-25 00:17:00,104.942,104.962,104.939,104.939,745500001.0
2007-06-25 00:18:00,104.97,104.97,104.94,104.97,431800000.0
2007-06-25 00:19:00,104.97,104.97,104.97,104.97,20000000.0
2007-06-25 00:20:00,104.97,104.97,104.97,104.97,79700000.0
2007-06-25 00:21:00,104.99,105.0,104.98,104.98,51500000.0
2007-06-25 00:22:00,104.98,104.98,104.98,104.98,8000000.0
2007-06-25 00:23:00,104.98,105.0,104.98,104.99,172500000.0
2007-06-25 00:24:00,104.942,104.981,104.942,104.981,820700000.0
2007-06-25 00:25:00,105.0,105.01,104.985,104.985,313899995.0
2007-06-25 00:26:00,105.01,105.01,105.0,105.0,145200001.0
2007-06-25 00:27:00,105.0,105.01,104.985,105.01,191700003.0
2007-06-25 00:28:00,105.01,105.01,105.0,105.0,149000000.0
2007-06-25 00:29:00,105.0,105.0,105.0,105.0,19600000.0
2007-06-25 00:30:00,104.965,104.975,104.965,104.972,271800000.0
2007-06-25 00:31:00,105.01,105.01,105.01,105.01,11600000.0
2007-06-25 00:32:00,105.01,105.01,105.0,105.0,136800001.0
2007-06-25 00:33:00,105.01,105.01,105.01,105.01,5800000.0
2007-06-25 00:34:00,105.01,105.01,105.01,105.01,5800000.0
2007-06-25 00:35:00,105.01,105.01,105.01,105.01,5800000.0
2007-06-25 00:36:00,104.996,105.001,104.977,104.98,1057099988.0
2007-06-25 00:37:00,105.01,105.01,104.98,105.0,101800000.0
2007-06-25 00:38:00,105.0,105.03,105.0,105.03,92700000.0
2007-06-25 00:39:00,105.03,105.03,105.02,105.02,86899999.0
2007-06-25 00:40:00,105.02,105.05,105.02,105.04,164500000.0
2007-06-25 00:41:00,105.04,105.05,105.04,105.05,70899997.0
2007-06-25 00:42:00,105.05,105.05,105.04,105.05,28000000.0
2007-06-25 00:43:00,105.05,105.05,105.04,105.05,115300000.0
2007-06-25 00:44:00,105.05,105.05,105.04,105.05,157099999.0
2007-06-25 00:45:00,105.05,105.06,105.05,105.06,35800000.0
2007-06-25 00:46:00,105.06,105.06,105.06,105.06,56500000.0
2007-06-25 00:47:00,105.05,105.05,105.05,105.05,13700000.0
2007-06-25 00:48:00,105.06,105.06,105.04,105.04,81200000.0
2007-06-25 00:49:00,105.04,105.05,105.04,105.05,23900000.0
2007-06-25 00:50:00,105.05,105.05,105.04,105.04,67200000.0
2007-06-25 00:51:00,105.04,105.04,105.04,105.04,83600000.0
2007-06-25 00:52:00,105.04,105.04,105.03,105.04,92799998.0
2007-06-25 00:53:00,105.04,105.05,105.04,105.05,97900000.0
2007-06-25 00:54:00,105.0,105.0,104.995,105.0,121600000.0
2007-06-25 00:55:00,105.05,105.05,105.05,105.05,15500000.0
2007-06-25 00:56:00,105.06,105.06,105.05,105.05,23900000.0
2007-06-25 00:57:00,105.04,105.06,105.04,105.06,16000000.0
2007-06-25 00:58:00,105.05,105.05,105.05,105.05,23900000.0
2007-06-25 00:59:00,105.05,105.05,105.04,105.04,21200000.0
2007-06-25 01:00:00,105.03,105.03,105.0,105.01,334099997.0
2007-06-25 01:01:00,105.01,105.01,105.0,105.0,50299999.0
2007-06-25 01:02:00,105.0,105.01,104.98,105.0,450899997.0
2007-06-25 01:03:00,105.0,105.03,105.0,105.0,180899996.0
2007-06-25 01:04:00,105.0,105.01,104.98,105.0,152499999.0
2007-06-25 01:05:00,105.01,105.03,105.0,105.0,196099998.0
2007-06-25 01:06:00,105.01,105.01,105.01,105.01,4800000.0
2007-06-25 01:07:00,105.01,105.01,105.01,105.01,16800000.0
2007-06-25 01:08:00,105.01,105.01,105.0,105.0,319499998.0
2007-06-25 01:09:00,105.01,105.01,105.0,105.0,177400000.0
2007-06-25 01:10:00,105.0,105.02,105.0,105.02,160000000.0
2007-06-25 01:11:00,105.02,105.02,105.01,105.01,106400000.0
2007-06-25 01:12:00,105.0,105.0,104.99,104.99,147499997.0
2007-06-25 01:13:00,104.99,104.99,104.98,104.985,198000001.0
2007-06-25 01:14:00,104.985,105.0,104.97,104.99,419599998.0
2007-06-25 01:15:00,104.99,104.99,104.97,104.99,925200010.0
2007-06-25 01:16:00,104.985,105.0,104.97,104.99,552800001.0
2007-06-25 01:17:00,104.99,104.99,104.98,104.99,109900000.0
2007-06-25 01:18:00,104.99,105.01,104.98,105.01,234699999.0
2007-06-25 01:19:00,105.01,105.02,105.01,105.01,60800000.0
2007-06-25 01:20:00,105.02,105.02,105.01,105.01,28000000.0
2007-06-25 01:21:00,105.02,105.02,105.02,105.02,20000000.0
2007-06-25 01:22:00,105.02,105.02,105.02,105.02,214399997.0
2007-06-25 01:23:00,105.02,105.02,105.02,105.02,17500000.0
2007-06-25 01:24:00,105.02,105.04,105.02,105.04,327400001.0
2007-06-25 01:25:00,105.04,105.04,105.04,105.04,56600000.0
2007-06-25 01:26:00,105.04,105.04,105.03,105.03,150500000.0
2007-06-25 01:27:00,105.03,105.04,105.025,105.03,92399999.0
2007-06-25 01:28:00,105.02,105.05,105.02,105.05,199500002.0
2007-06-25 01:29:00,105.05,105.06,105.05,105.06,52000000.0
2007-06-25 01:30:00,105.06,105.06,105.03,105.03,141400000.0
2007-06-25 01:31:00,105.03,105.03,105.02,105.03,283799997.0
2007-06-25 01:32:00,105.03,105.03,105.01,105.02,574700002.0
2007-06-25 01:33:00,105.02,105.04,105.02,105.04,221600001.0
2007-06-25 01:34:00,105.04,105.04,105.01,105.01,1353800000.0
2007-06-25 01:35:00,105.01,105.02,105.0,105.0,1456700016.0
2007-06-25 01:36:00,105.0,105.02,105.0,105.005,1185900005.0
2007-06-25 01:37:00,105.01,105.02,104.98,104.985,1070800002.0
2007-06-25 01:38:00,104.98,104.99,104.97,104.97,1206899978.0
2007-06-25 01:39:00,104.97,104.99,104.955,104.99,679900007.0
2007-06-25 01:40:00,104.99,104.99,104.955,104.99,222200000.0
2007-06-25 01:41:00,104.99,105.005,104.985,105.005,174599999.0
2007-06-25 01:42:00,105.0,105.0,104.99,105.0,119799998.0
2007-06-25 01:43:00,105.0,105.0,104.99,104.99,336699996.0
2007-06-25 01:44:00,104.99,105.005,104.955,105.005,575699999.0
2007-06-25 01:45:00,105.01,105.01,104.97,104.97,422200005.0
2007-06-25 01:46:00,104.97,104.98,104.96,104.96,469899998.0
2007-06-25 01:47:00,104.97,104.97,104.93,104.95,373299994.0
2007-06-25 01:48:00,104.95,104.96,104.92,104.95,901299991.0
2007-06-25 01:49:00,104.95,104.96,104.945,104.96,842999993.0
2007-06-25 01:50:00,104.96,104.96,104.945,104.95,183100000.0
2007-06-25 01:51:00,104.95,104.965,104.95,104.96,391399992.0
2007-06-25 01:52:00,104.97,104.97,104.96,104.965,115900000.0
2007-06-25 01:53:00,104.97,105.01,104.95,105.0,282700000.0
2007-06-25 01:54:00,105.0,105.01,105.0,105.01,70299999.0
2007-06-25 01:55:00,104.982,104.984,104.946,104.946,96800000.0
2007-06-25 01:56:00,105.01,105.045,105.01,105.04,717999999.0
2007-06-25 01:57:00,105.04,105.05,105.04,105.045,609500002.0
2007-06-25 01:58:00,105.05,105.06,105.03,105.04,752199989.0
2007-06-25 01:59:00,105.04,105.05,105.03,105.05,406299999.0
2007-06-25 02:00:00,105.05,105.05,105.04,105.05,215899998.0
2007-06-25 02:01:00,105.05,105.05,105.03,105.05,463999999.0
2007-06-25 02:02:00,105.045,105.05,105.04,105.04,1344299986.0
2007-06-25 02:03:00,105.04,105.05,105.03,105.05,346699997.0
2007-06-25 02:04:00,105.045,105.06,105.045,105.05,235099999.0
2007-06-25 02:05:00,105.05,105.07,105.03,105.045,593799997.0
2007-06-25 02:06:00,105.05,105.06,105.05,105.06,265600000.0
2007-06-25 02:07:00,105.06,105.06,105.05,105.06,307999999.0
2007-06-25 02:08:00,105.06,105.07,105.04,105.07,486400000.0
2007-06-25 02:09:00,105.07,105.07,105.055,105.06,193600002.0
2007-06-25 02:10:00,105.055,105.06,105.02,105.035,918199992.0
2007-06-25 02:11:00,105.04,105.06,105.03,105.03,1298899993.0
2007-06-25 02:12:00,105.03,105.03,105.01,105.01,748100000.0
2007-06-25 02:13:00,105.01,105.03,105.0,105.02,939999983.0
2007-06-25 02:14:00,105.02,105.04,105.015,105.03,1763899985.0
2007-06-25 02:15:00,105.03,105.05,105.02,105.05,1134699997.0
2007-06-25 02:16:00,105.07,105.07,105.04,105.06,1313699987.0
2007-06-25 02:17:00,105.06,105.08,105.04,105.07,2144899999.0
2007-06-25 02:18:00,105.06,105.08,105.05,105.08,1175399999.0
2007-06-25 02:19:00,105.08,105.08,105.06,105.07,837000005.0
2007-06-25 02:20:00,105.07,105.1,105.06,105.09,1239700001.0
2007-06-25 02:21:00,105.09,105.09,105.09,105.09,16000000.0
2007-06-25 02:22:00,105.09,105.11,105.09,105.1,352499994.0
2007-06-25 02:23:00,105.1,105.11,105.1,105.1,220300001.0
2007-06-25 02:24:00,105.1,105.11,105.1,105.11,1224199996.0
2007-06-25 02:25:00,105.11,105.11,105.1,105.1,415099998.0
2007-06-25 02:26:00,105.1,105.1,105.08,105.09,304099993.0
2007-06-25 02:27:00,105.085,105.09,105.08,105.09,742399991.0
2007-06-25 02:28:00,105.09,105.095,105.09,105.09,475800001.0
2007-06-25 02:29:00,105.09,105.11,105.09,105.1,709399998.0
2007-06-25 02:30:00,105.1,105.12,105.1,105.12,246899999.0
2007-06-25 02:31:00,105.12,105.12,105.1,105.11,376799998.0
2007-06-25 02:32:00,105.11,105.12,105.09,105.12,277100000.0
2007-06-25 02:33:00,105.12,105.12,105.1,105.11,305699993.0
2007-06-25 02:34:00,105.12,105.12,105.11,105.115,238200002.0
2007-06-25 02:35:00,105.11,105.12,105.11,105.12,298299998.0
2007-06-25 02:36:00,105.12,105.12,105.11,105.12,180500000.0
2007-06-25 02:37:00,105.12,105.12,105.09,105.09,291300001.0
2007-06-25 02:38:00,105.09,105.09,105.08,105.09,523700003.0
2007-06-25 02:39:00,105.09,105.11,105.09,105.11,579199994.0
2007-06-25 02:40:00,105.11,105.12,105.1,105.12,443299995.0
2007-06-25 02:41:00,105.12,105.12,105.1,105.12,266800003.0
2007-06-25 02:42:00,105.12,105.14,105.11,105.14,353400000.0
2007-06-25 02:43:00,105.14,105.16,105.14,105.15,279300000.0
2007-06-25 02:44:00,105.15,105.15,105.13,105.15,329600001.0
2007-06-25 02:45:00,105.15,105.15,105.13,105.135,517799997.0
2007-06-25 02:46:00,105.13,105.15,105.13,105.15,79100000.0
2007-06-25 02:47:00,105.14,105.16,105.14,105.16,117000000.0
2007-06-25 02:48:00,105.16,105.16,105.14,105.15,57600000.0
2007-06-25 02:49:00,105.15,105.15,105.12,105.13,780999996.0
2007-06-25 02:50:00,105.12,105.15,105.12,105.145,877299996.0
2007-06-25 02:51:00,105.145,105.19,105.14,105.17,1023299998.0
2007-06-25 02:52:00,105.17,105.17,105.16,105.17,605600000.0
2007-06-25 02:53:00,105.17,105.18,105.15,105.18,595000004.0
2007-06-25 02:54:00,105.19,105.19,105.17,105.17,470399998.0
2007-06-25 02:55:00,105.17,105.2,105.16,105.2,644799996.0
2007-06-25 02:56:00,105.2,105.2,105.17,105.17,357600000.0
2007-06-25 02:57:00,105.18,105.2,105.16,105.19,491199999.0
2007-06-25 02:58:00,105.2,105.21,105.18,105.21,384000000.0
2007-06-25 02:59:00,105.21,105.21,105.18,105.2,377600000.0
2007-06-25 03:00:00,105.205,105.23,105.185,105.23,383000000.0
2007-06-25 03:01:00,105.23,105.23,105.19,105.2,435899995.0
2007-06-25 03:02:00,105.205,105.21,105.185,105.2,525199999.0
2007-06-25 03:03:00,105.2,105.2,105.16,105.17,427500000.0
2007-06-25 03:04:00,105.16,105.19,105.16,105.17,492099998.0
2007-06-25 03:05:00,105.165,105.17,105.14,105.16,1099700005.0
2007-06-25 03:06:00,105.16,105.16,105.13,105.14,513599995.0
2007-06-25 03:07:00,105.14,105.14,105.085,105.085,1119599996.0
2007-06-25 03:08:00,105.1,105.1,105.07,105.08,433299994.0
2007-06-25 03:09:00,105.09,105.1,105.08,105.09,635600001.0
2007-06-25 03:10:00,105.09,105.12,105.09,105.12,522899995.0
2007-06-25 03:11:00,105.12,105.12,105.1,105.12,213200000.0
2007-06-25 03:12:00,105.14,105.14,105.12,105.12,234400000.0
2007-06-25 03:13:00,105.12,105.14,105.09,105.11,587600000.0
2007-06-25 03:14:00,105.11,105.12,105.09,105.09,708199996.0
2007-06-25 03:15:00,105.09,105.1,105.08,105.1,280699999.0
2007-06-25 03:16:00,105.1,105.145,105.1,105.125,668199999.0
2007-06-25 03:17:00,105.13,105.15,105.13,105.15,89000001.0
2007-06-25 03:18:00,105.14,105.17,105.125,105.14,708899994.0
2007-06-25 03:19:00,105.15,105.175,105.14,105.17,359400001.0
2007-06-25 03:20:00,105.17,105.18,105.14,105.18,339199995.0
2007-06-25 03:21:00,105.18,105.19,105.16,105.17,571999997.0
2007-06-25 03:22:00,105.17,105.18,105.16,105.175,399299997.0
2007-06-25 03:23:00,105.18,105.18,105.165,105.18,130800000.0
2007-06-25 03:24:00,105.175,105.175,105.16,105.17,142400000.0
2007-06-25 03:25:00,105.165,105.17,105.13,105.16,758299997.0
2007-06-25 03:26:00,105.16,105.18,105.1,105.15,476199999.0
2007-06-25 03:27:00,105.15,105.16,105.14,105.15,245000001.0
2007-06-25 03:28:00,105.15,105.16,105.13,105.145,263100001.0
2007-06-25 03:29:00,105.15,105.16,105.145,105.16,373099998.0
2007-06-25 03:30:00,105.155,105.175,105.15,105.17,239400000.0
2007-06-25 03:31:00,105.17,105.17,105.15,105.15,94899999.0
2007-06-25 03:32:00,105.16,105.17,105.16,105.16,93600000.0
2007-06-25 03:33:00,105.16,105.19,105.16,105.18,597699999.0
2007-06-25 03:34:00,105.18,105.19,105.17,105.19,637700003.0
2007-06-25 03:35:00,105.19,105.23,105.17,105.23,549999999.0
2007-06-25 03:36:00,105.23,105.23,105.2,105.2,867599999.0
2007-06-25 03:37:00,105.21,105.22,105.19,105.22,430399999.0
2007-06-25 03:38:00,105.21,105.23,105.2,105.23,155000000.0
2007-06-25 03:39:00,105.23,105.24,105.21,105.23,308000000.0
2007-06-25 03:40:00,105.23,105.25,105.22,105.25,367100002.0
2007-06-25 03:41:00,105.25,105.25,105.23,105.24,317600000.0
2007-06-25 03:42:00,105.24,105.26,105.23,105.24,486000002.0
2007-06-25 03:43:00,105.24,105.26,105.22,105.25,389700000.0
2007-06-25 03:44:00,105.25,105.25,105.23,105.23,264000000.0
2007-06-25 03:45:00,105.24,105.24,105.24,105.24,156000000.0
2007-06-25 03:46:00,105.24,105.24,105.22,105.23,348899999.0
2007-06-25 03:47:00,105.23,105.24,105.23,105.23,166400000.0
2007-06-25 03:48:00,105.22,105.23,105.22,105.22,353599999.0
2007-06-25 03:49:00,105.22,105.22,105.215,105.22,73200000.0
2007-06-25 03:50:00,105.22,105.22,105.22,105.22,282400000.0
2007-06-25 03:51:00,105.22,105.22,105.22,105.22,44800000.0
2007-06-25 03:52:00,105.22,105.23,105.21,105.21,178300000.0
2007-06-25 03:53:00,105.21,105.22,105.21,105.22,163700000.0
2007-06-25 03:54:00,105.22,105.22,105.21,105.21,113000000.0
2007-06-25 03:55:00,105.21,105.21,105.19,105.19,91200000.0
2007-06-25 03:56:00,105.19,105.22,105.19,105.2,477000000.0
2007-06-25 03:57:00,105.2,105.21,105.19,105.21,76200000.0
2007-06-25 03:58:00,105.22,105.22,105.19,105.2,681499992.0
2007-06-25 03:59:00,105.2,105.2,105.175,105.175,478400001.0
2007-06-25 04:00:00,105.175,105.19,105.16,105.16,748799998.0
2007-06-25 04:01:00,105.16,105.19,105.16,105.19,750700004.0
2007-06-25 04:02:00,105.19,105.19,105.19,105.19,28800000.0
2007-06-25 04:03:00,105.19,105.19,105.17,105.18,435100001.0
2007-06-25 04:04:00,105.19,105.19,105.18,105.19,270100000.0
2007-06-25 04:05:00,105.19,105.19,105.19,105.19,16000000.0
2007-06-25 04:06:00,105.19,105.19,105.18,105.19,459099998.0
2007-06-25 04:07:00,105.19,105.22,105.18,105.21,784000003.0
2007-06-25 04:08:00,105.21,105.22,105.195,105.2,404400001.0
2007-06-25 04:09:00,105.2,105.21,105.2,105.21,155399999.0
2007-06-25 04:10:00,105.21,105.23,105.21,105.23,595199994.0
2007-06-25 04:11:00,105.23,105.24,105.22,105.24,998000002.0
2007-06-25 04:12:00,105.24,105.25,105.21,105.22,1467999990.0
2007-06-25 04:13:00,105.23,105.23,105.22,105.22,267200005.0
2007-06-25 04:14:00,105.23,105.23,105.2,105.21,300600004.0
2007-06-25 04:15:00,105.22,105.23,105.22,105.23,228600002.0
2007-06-25 04:16:00,105.23,105.24,105.22,105.24,263799999.0
2007-06-25 04:17:00,105.24,105.25,105.23,105.23,472099999.0
2007-06-25 04:18:00,105.23,105.24,105.21,105.21,954199999.0
2007-06-25 04:19:00,105.21,105.22,105.19,105.19,1411399997.0
2007-06-25 04:20:00,105.2,105.21,105.19,105.2,1229199995.0
2007-06-25 04:21:00,105.2,105.22,105.195,105.2,911199996.0
2007-06-25 04:22:00,105.21,105.22,105.205,105.22,417499996.0
2007-06-25 04:23:00,105.22,105.22,105.21,105.21,98400001.0
2007-06-25 04:24:00,105.21,105.21,105.19,105.205,513899984.0
2007-06-25 04:25:00,105.21,105.21,105.17,105.175,1078999995.0
2007-06-25 04:26:00,105.18,105.2,105.18,105.2,101399999.0
2007-06-25 04:27:00,105.2,105.2,105.2,105.2,29600000.0
2007-06-25 04:28:00,105.2,105.2,105.18,105.18,359399998.0
2007-06-25 04:29:00,105.18,105.2,105.18,105.19,944600003.0
2007-06-25 04:30:00,105.19,105.2,105.18,105.18,582399999.0
2007-06-25 04:31:00,105.18,105.19,105.18,105.19,170399997.0
2007-06-25 04:32:00,105.19,105.19,105.19,105.19,123799998.0
2007-06-25 04:33:00,105.19,105.19,105.18,105.18,591799999.0
2007-06-25 04:34:00,105.18,105.19,105.17,105.18,939900000.0
2007-06-25 04:35:00,105.19,105.19,105.18,105.18,314699996.0
2007-06-25 04:36:00,105.18,105.19,105.18,105.18,487199994.0
2007-06-25 04:37:00,105.18,105.18,105.17,105.18,471400000.0
2007-06-25 04:38:00,105.174,105.174,105.131,105.157,87400000.0
2007-06-25 04:39:00,105.19,105.19,105.18,105.18,198200000.0
2007-06-25 04:40:00,105.141,105.169,105.103,105.155,322300000.0
2007-06-25 04:41:00,105.18,105.18,105.17,105.17,268599998.0
2007-06-25 04:42:00,105.17,105.19,105.17,105.175,958499992.0
2007-06-25 04:43:00,105.18,105.18,105.16,105.18,239000004.0
2007-06-25 04:44:00,105.18,105.18,105.18,105.18,8000000.0
2007-06-25 04:45:00,105.147,105.147,105.135,105.147,330299999.0
2007-06-25 04:46:00,105.18,105.19,105.17,105.19,298299998.0
2007-06-25 04:47:00,105.19,105.2,105.185,105.19,67100000.0
2007-06-25 04:48:00,105.19,105.2,105.19,105.19,299499998.0
2007-06-25 04:49:00,105.19,105.19,105.19,105.19,65600000.0
2007-06-25 04:50:00,105.19,105.19,105.19,105.19,89600002.0
2007-06-25 04:51:00,105.19,105.21,105.19,105.21,349099997.0
2007-06-25 04:52:00,105.2,105.21,105.2,105.2,1395899986.0
2007-06-25 04:53:00,105.2,105.2,105.19,105.2,429800000.0
2007-06-25 04:54:00,105.2,105.2,105.18,105.19,756100003.0
2007-06-25 04:55:00,105.19,105.2,105.18,105.19,473700006.0
2007-06-25 04:56:00,105.19,105.2,105.19,105.2,208499999.0
2007-06-25 04:57:00,105.2,105.235,105.19,105.23,990899997.0
2007-06-25 04:58:00,105.23,105.24,105.22,105.23,542699998.0
2007-06-25 04:59:00,105.23,105.23,105.22,105.23,151700000.0
2007-06-25 05:00:00,105.23,105.23,105.22,105.23,197099996.0
2007-06-25 05:01:00,105.23,105.23,105.22,105.22,333599997.0
2007-06-25 05:02:00,105.22,105.22,105.21,105.22,293600001.0
2007-06-25 05:03:00,105.22,105.22,105.21,105.22,177800001.0
2007-06-25 05:04:00,105.22,105.22,105.19,105.19,588799998.0
2007-06-25 05:05:00,105.2,105.2,105.19,105.19,328799998.0
2007-06-25 05:06:00,105.19,105.19,105.18,105.185,342600003.0
2007-06-25 05:07:00,105.19,105.2,105.18,105.19,604699994.0
2007-06-25 05:08:00,105.19,105.2,105.185,105.19,517599998.0
2007-06-25 05:09:00,105.19,105.22,105.18,105.2,412100002.0
2007-06-25 05:10:00,105.2,105.2,105.18,105.19,216099999.0
2007-06-25 05:11:00,105.19,105.21,105.18,105.2,952899995.0
2007-06-25 05:12:00,105.205,105.21,105.2,105.2,63200000.0
2007-06-25 05:13:00,105.2,105.2,105.195,105.2,33900000.0
2007-06-25 05:14:00,105.195,105.21,105.19,105.19,218299999.0
2007-06-25 05:15:00,105.19,105.19,105.17,105.18,370499996.0
2007-06-25 05:16:00,105.18,105.18,105.17,105.18,127200000.0
2007-06-25 05:17:00,105.18,105.18,105.17,105.17,142800000.0
2007-06-25 05:18:00,105.165,105.18,105.16,105.175,295800001.0
2007-06-25 05:19:00,105.18,105.19,105.17,105.17,207900001.0
2007-06-25 05:20:00,105.17,105.17,105.17,105.17,9600000.0
2007-06-25 05:21:00,105.17,105.18,105.17,105.17,94800000.0
2007-06-25 05:22:00,105.17,105.17,105.17,105.17,189599998.0
2007-06-25 05:23:00,105.17,105.19,105.17,105.18,662200005.0
2007-06-25 05:24:00,105.153,105.158,105.121,105.145,941799984.0
2007-06-25 05:25:00,105.19,105.19,105.19,105.19,33600000.0
2007-06-25 05:26:00,105.19,105.19,105.18,105.18,100799999.0
2007-06-25 05:27:00,105.18,105.18,105.175,105.18,480600001.0
2007-06-25 05:28:00,105.18,105.19,105.16,105.19,562699998.0
2007-06-25 05:29:00,105.19,105.19,105.17,105.17,326300002.0
2007-06-25 05:30:00,105.17,105.17,105.16,105.16,204000000.0
2007-06-25 05:31:00,105.17,105.17,105.17,105.17,40000000.0
2007-06-25 05:32:00,105.17,105.17,105.17,105.17,155899999.0
2007-06-25 05:33:00,105.17,105.17,105.17,105.17,91200000.0
2007-06-25 05:34:00,105.112,105.135,105.089,105.135,289200000.0
2007-06-25 05:35:00,105.17,105.17,105.17,105.17,9600000.0
2007-06-25 05:36:00,105.17,105.17,105.17,105.17,45600000.0
2007-06-25 05:37:00,105.17,105.17,105.17,105.17,100800000.0
2007-06-25 05:38:00,105.17,105.19,105.17,105.18,540299997.0
2007-06-25 05:39:00,105.18,105.19,105.17,105.18,902599989.0
2007-06-25 05:40:00,105.18,105.19,105.16,105.16,580899996.0
2007-06-25 05:41:00,105.16,105.17,105.145,105.15,743800000.0
2007-06-25 05:42:00,105.15,105.15,105.14,105.15,245099998.0
2007-06-25 05:43:00,105.15,105.15,105.15,105.15,120400003.0
2007-06-25 05:44:00,105.15,105.17,105.15,105.17,110300000.0
2007-06-25 05:45:00,105.17,105.17,105.17,105.17,131100000.0
2007-06-25 05:46:00,105.17,105.17,105.17,105.17,8500000.0
2007-06-25 05:47:00,105.144,105.149,105.128,105.128,172700000.0
2007-06-25 05:48:00,105.17,105.17,105.15,105.16,354200006.0
2007-06-25 05:49:00,105.16,105.17,105.15,105.17,409500000.0
2007-06-25 05:50:00,105.17,105.17,105.15,105.15,403500004.0
2007-06-25 05:51:00,105.1,105.132,105.077,105.132,430400000.0
2007-06-25 05:52:00,105.15,105.17,105.15,105.17,718699988.0
2007-06-25 05:53:00,105.17,105.17,105.15,105.15,962600003.0
2007-06-25 05:54:00,105.15,105.17,105.14,105.16,434300004.0
2007-06-25 05:55:00,105.16,105.17,105.16,105.17,432700000.0
2007-06-25 05:56:00,105.17,105.18,105.15,105.17,659600004.0
2007-06-25 05:57:00,105.16,105.17,105.14,105.145,600099993.0
2007-06-25 05:58:00,105.145,105.16,105.145,105.15,379199998.0
2007-06-25 05:59:00,105.15,105.17,105.14,105.16,580400000.0
2007-06-25 06:00:00,105.16,105.165,105.14,105.15,350699999.0
2007-06-25 06:01:00,105.15,105.16,105.15,105.16,223099996.0
2007-06-25 06:02:00,105.16,105.16,105.16,105.16,415799999.0
2007-06-25 06:03:00,105.16,105.16,105.15,105.16,705100001.0
2007-06-25 06:04:00,105.16,105.17,105.16,105.17,136700001.0
2007-06-25 06:05:00,105.17,105.19,105.17,105.17,157599999.0
2007-06-25 06:06:00,105.17,105.18,105.17,105.18,41199999.0
2007-06-25 06:07:00,105.18,105.18,105.17,105.17,473300003.0
2007-06-25 06:08:00,105.18,105.18,105.17,105.18,146400000.0
2007-06-25 06:09:00,105.18,105.19,105.18,105.19,97499999.0
2007-06-25 06:10:00,105.18,105.19,105.17,105.19,519900001.0
2007-06-25 06:11:00,105.19,105.19,105.17,105.17,85600000.0
2007-06-25 06:12:00,105.17,105.18,105.17,105.18,262300000.0
2007-06-25 06:13:00,105.18,105.18,105.17,105.18,112799999.0
2007-06-25 06:14:00,105.18,105.19,105.18,105.19,132700000.0
2007-06-25 06:15:00,105.19,105.19,105.17,105.17,374299998.0
2007-06-25 06:16:00,105.17,105.18,105.17,105.17,84600001.0
2007-06-25 06:17:00,105.18,105.18,105.155,105.155,321599999.0
2007-06-25 06:18:00,105.16,105.17,105.16,105.16,166500000.0
2007-06-25 06:19:00,105.15,105.16,105.15,105.16,193900000.0
2007-06-25 06:20:00,105.16,105.17,105.16,105.17,366199998.0
2007-06-25 06:21:00,105.17,105.18,105.17,105.18,231200001.0
2007-06-25 06:22:00,105.18,105.18,105.17,105.18,72799999.0
2007-06-25 06:23:00,105.18,105.18,105.17,105.17,177900001.0
2007-06-25 06:24:00,105.097,105.114,105.097,105.112,326000000.0
2007-06-25 06:25:00,105.16,105.17,105.15,105.16,440599997.0
2007-06-25 06:26:00,105.17,105.17,105.16,105.17,95200000.0
2007-06-25 06:27:00,105.17,105.17,105.16,105.16,151200002.0
2007-06-25 06:28:00,105.16,105.17,105.16,105.17,91900003.0
2007-06-25 06:29:00,105.16,105.16,105.16,105.16,122399996.0
2007-06-25 06:30:00,105.16,105.17,105.14,105.17,613599998.0
2007-06-25 06:31:00,105.17,105.18,105.16,105.18,118599999.0
2007-06-25 06:32:00,105.18,105.18,105.17,105.17,384799998.0
2007-06-25 06:33:00,105.17,105.175,105.17,105.17,188400000.0
2007-06-25 06:34:00,105.17,105.17,105.16,105.16,369199998.0
2007-06-25 06:35:00,105.18,105.19,105.17,105.19,257499998.0
2007-06-25 06:36:00,105.19,105.19,105.18,105.18,167200001.0
2007-06-25 06:37:00,105.18,105.19,105.18,105.18,323800001.0
2007-06-25 06:38:00,105.18,105.18,105.18,105.18,23100000.0
2007-06-25 06:39:00,105.18,105.18,105.175,105.175,394800001.0
2007-06-25 06:40:00,105.18,105.18,105.17,105.17,307999999.0
2007-06-25 06:41:00,105.17,105.17,105.17,105.17,179200000.0
2007-06-25 06:42:00,105.17,105.17,105.13,105.145,479699999.0
2007-06-25 06:43:00,105.15,105.16,105.14,105.14,353100005.0
2007-06-25 06:44:00,105.15,105.17,105.145,105.16,262899997.0
2007-06-25 06:45:00,105.16,105.17,105.16,105.17,111200000.0
2007-06-25 06:46:00,105.17,105.17,105.17,105.17,49800000.0
2007-06-25 06:47:00,105.17,105.17,105.165,105.165,22800000.0
2007-06-25 06:48:00,105.17,105.17,105.16,105.17,107700000.0
2007-06-25 06:49:00,105.17,105.17,105.17,105.17,8000000.0
2007-06-25 06:50:00,105.17,105.17,105.17,105.17,5600000.0
2007-06-25 06:51:00,105.147,105.158,105.132,105.132,431000004.0
2007-06-25 06:52:00,105.16,105.16,105.16,105.16,100600000.0
2007-06-25 06:53:00,105.16,105.16,105.16,105.16,74400002.0
2007-06-25 06:54:00,105.16,105.17,105.155,105.17,423500002.0
2007-06-25 06:55:00,105.17,105.17,105.16,105.16,507200001.0
2007-06-25 06:56:00,105.16,105.17,105.15,105.16,819100002.0
2007-06-25 06:57:00,105.16,105.2,105.16,105.19,500600004.0
2007-06-25 06:58:00,105.2,105.2,105.18,105.19,119299997.0
2007-06-25 06:59:00,105.2,105.21,105.19,105.21,251700001.0
2007-06-25 07:00:00,105.21,105.21,105.19,105.19,457499996.0
2007-06-25 07:01:00,105.19,105.2,105.17,105.17,260299998.0
2007-06-25 07:02:00,105.18,105.2,105.165,105.175,1077000002.0
2007-06-25 07:03:00,105.175,105.18,105.16,105.17,187500004.0
2007-06-25 07:04:00,105.17,105.18,105.16,105.17,680200000.0
2007-06-25 07:05:00,105.17,105.17,105.15,105.16,684300002.0
2007-06-25 07:06:00,105.16,105.17,105.15,105.16,548799997.0
2007-06-25 07:07:00,105.16,105.16,105.15,105.15,177799999.0
2007-06-25 07:08:00,105.15,105.15,105.15,105.15,63200000.0
2007-06-25 07:09:00,105.15,105.15,105.14,105.15,40200001.0
2007-06-25 07:10:00,105.14,105.14,105.14,105.14,222400000.0
2007-06-25 07:11:00,105.14,105.16,105.13,105.14,492999999.0
2007-06-25 07:12:00,105.15,105.16,105.13,105.16,197599999.0
2007-06-25 07:13:00,105.16,105.16,105.14,105.15,682799994.0
2007-06-25 07:14:00,105.15,105.155,105.14,105.14,490300002.0
2007-06-25 07:15:00,105.15,105.19,105.14,105.18,652699995.0
2007-06-25 07:16:00,105.18,105.18,105.14,105.15,363599997.0
2007-06-25 07:17:00,105.16,105.17,105.13,105.15,643400003.0
2007-06-25 07:18:00,105.15,105.16,105.15,105.15,795699994.0
2007-06-25 07:19:00,105.15,105.16,105.13,105.14,407400001.0
2007-06-25 07:20:00,105.14,105.16,105.14,105.15,516599996.0
2007-06-25 07:21:00,105.16,105.16,105.15,105.16,1136499994.0
2007-06-25 07:22:00,105.16,105.16,105.15,105.16,970099992.0
2007-06-25 07:23:00,105.16,105.16,105.14,105.16,212299997.0
2007-06-25 07:24:00,105.16,105.17,105.15,105.17,565699994.0
2007-06-25 07:25:00,105.17,105.17,105.16,105.17,563999998.0
2007-06-25 07:26:00,105.165,105.165,105.16,105.16,416000005.0
2007-06-25 07:27:00,105.16,105.16,105.15,105.16,125700000.0
2007-06-25 07:28:00,105.16,105.17,105.16,105.17,144500000.0
2007-06-25 07:29:00,105.17,105.18,105.16,105.17,340999999.0
2007-06-25 07:30:00,105.17,105.17,105.17,105.17,92000000.0
2007-06-25 07:31:00,105.17,105.17,105.17,105.17,40000000.0
2007-06-25 07:32:00,105.18,105.2,105.18,105.2,735900002.0
2007-06-25 07:33:00,105.2,105.2,105.18,105.19,296699995.0
2007-06-25 07:34:00,105.19,105.2,105.18,105.18,732500000.0
2007-06-25 07:35:00,105.18,105.18,105.17,105.17,632199997.0
2007-06-25 07:36:00,105.17,105.18,105.17,105.17,187799998.0
2007-06-25 07:37:00,105.17,105.18,105.17,105.17,419400000.0
2007-06-25 07:38:00,105.17,105.18,105.17,105.17,435500002.0
2007-06-25 07:39:00,105.17,105.17,105.16,105.16,206200002.0
2007-06-25 07:40:00,105.16,105.17,105.16,105.16,192100000.0
2007-06-25 07:41:00,105.16,105.16,105.14,105.16,1338799999.0
2007-06-25 07:42:00,105.16,105.16,105.16,105.16,9500000.0
2007-06-25 07:43:00,105.16,105.17,105.16,105.17,126000000.0
2007-06-25 07:44:00,105.17,105.17,105.16,105.17,225400001.0
2007-06-25 07:45:00,105.17,105.17,105.16,105.17,355099997.0
2007-06-25 07:46:00,105.17,105.18,105.16,105.16,140500000.0
2007-06-25 07:47:00,105.17,105.17,105.16,105.17,63200000.0
2007-06-25 07:48:00,105.17,105.17,105.16,105.16,106799998.0
2007-06-25 07:49:00,105.155,105.18,105.155,105.18,189000000.0
2007-06-25 07:50:00,105.18,105.18,105.17,105.18,231699999.0
2007-06-25 07:51:00,105.18,105.18,105.16,105.16,654000002.0
2007-06-25 07:52:00,105.17,105.18,105.17,105.175,67200000.0
2007-06-25 07:53:00,105.18,105.18,105.17,105.17,148500000.0
2007-06-25 07:54:00,105.17,105.18,105.16,105.17,1115599982.0
2007-06-25 07:55:00,105.17,105.18,105.14,105.14,1222099995.0
2007-06-25 07:56:00,105.14,105.17,105.14,105.14,672599999.0
2007-06-25 07:57:00,105.15,105.15,105.14,105.14,471800002.0
2007-06-25 07:58:00,105.15,105.17,105.13,105.16,1262899997.0
2007-06-25 07:59:00,105.15,105.16,105.135,105.14,1132899991.0
2007-06-25 08:00:00,105.14,105.16,105.13,105.14,1599699996.0
2007-06-25 08:01:00,105.14,105.19,105.13,105.15,1677200001.0
2007-06-25 08:02:00,105.15,105.17,105.15,105.16,248400002.0
2007-06-25 08:03:00,105.16,105.16,105.15,105.15,101200002.0
2007-06-25 08:04:00,105.14,105.16,105.14,105.15,1174000008.0
2007-06-25 08:05:00,105.17,105.17,105.13,105.13,1174000008.0
2007-06-25 08:06:00,105.13,105.14,105.1,105.1,1158900004.0
2007-06-25 08:07:00,105.1,105.12,105.1,105.11,1252200000.0
2007-06-25 08:08:00,105.11,105.12,105.01,105.02,1849799995.0
2007-06-25 08:09:00,105.01,105.07,105.01,105.07,1450500000.0
2007-06-25 08:10:00,105.11,105.11,105.08,105.09,1450500000.0
2007-06-25 08:11:00,105.09,105.09,105.03,105.05,1499400002.0
2007-06-25 08:12:00,105.06,105.08,105.06,105.07,2077700008.0
2007-06-25 08:13:00,105.07,105.09,105.06,105.08,1466600004.0
2007-06-25 08:14:00,105.08,105.09,105.06,105.08,874299999.0
2007-06-25 08:15:00,105.08,105.09,105.07,105.09,1392300012.0
2007-06-25 08:16:00,105.09,105.13,105.09,105.11,1281699997.0
2007-06-25 08:17:00,105.12,105.13,105.1,105.12,1055099994.0
2007-06-25 08:18:00,105.07,105.1,105.06,105.07,912899992.0
2007-06-25 08:19:00,105.095,105.11,105.09,105.1,912899992.0
2007-06-25 08:20:00,105.1,105.11,105.08,105.11,635000004.0
2007-06-25 08:21:00,105.11,105.13,105.11,105.11,1071200004.0
2007-06-25 08:22:00,105.13,105.14,105.12,105.13,785500000.0
2007-06-25 08:23:00,105.13,105.14,105.12,105.125,480200000.0
2007-06-25 08:24:00,105.12,105.13,105.11,105.12,718199998.0
2007-06-25 08:25:00,105.12,105.12,105.095,105.1,1089099996.0
2007-06-25 08:26:00,105.1,105.11,105.05,105.06,1756799994.0
2007-06-25 08:27:00,105.07,105.08,105.06,105.06,943299987.0
2007-06-25 08:28:00,105.07,105.1,105.065,105.09,681099990.0
2007-06-25 08:29:00,105.1,105.12,105.1,105.1,694899991.0
2007-06-25 08:30:00,105.1,105.11,105.09,105.09,983000004.0
2007-06-25 08:31:00,105.09,105.1,105.09,105.1,383799996.0
2007-06-25 08:32:00,105.1,105.105,105.1,105.1,349300003.0
2007-06-25 08:33:00,105.1,105.1,105.055,105.07,1083399996.0
2007-06-25 08:34:00,105.07,105.1,105.05,105.1,1380500004.0
2007-06-25 08:35:00,105.1,105.1,105.09,105.09,454300004.0
2007-06-25 08:36:00,105.09,105.09,105.07,105.07,543900007.0
2007-06-25 08:37:00,105.08,105.08,105.06,105.08,1627100005.0
2007-06-25 08:38:00,105.08,105.08,105.02,105.03,1733100000.0
2007-06-25 08:39:00,105.05,105.06,105.03,105.05,906999997.0
2007-06-25 08:40:00,105.05,105.06,105.03,105.03,890000001.0
2007-06-25 08:41:00,105.03,105.04,105.02,105.04,1125200003.0
2007-06-25 08:42:00,105.04,105.05,105.03,105.04,959100007.0
2007-06-25 08:43:00,105.04,105.04,104.99,105.0,1404100000.0
2007-06-25 08:44:00,104.99,104.99,104.96,104.99,1819500006.0
2007-06-25 08:45:00,104.99,105.0,104.95,104.97,1819500006.0
2007-06-25 08:46:00,104.97,104.99,104.97,104.98,1041799995.0
2007-06-25 08:47:00,104.98,105.0,104.97,104.99,604600001.0
2007-06-25 08:48:00,104.99,105.01,104.98,105.01,867199993.0
2007-06-25 08:49:00,105.01,105.02,104.99,105.02,739499989.0
2007-06-25 08:50:00,105.02,105.03,105.0,105.03,1397000002.0
2007-06-25 08:51:00,105.03,105.04,105.02,105.04,725099986.0
2007-06-25 08:52:00,105.04,105.06,105.03,105.03,666699994.0
2007-06-25 08:53:00,105.03,105.04,105.02,105.02,433499999.0
2007-06-25 08:54:00,105.02,105.03,105.01,105.03,1407699993.0
2007-06-25 08:55:00,105.03,105.03,105.01,105.01,1258000009.0
2007-06-25 08:56:00,105.02,105.06,105.02,105.06,745300000.0
2007-06-25 08:57:00,105.04,105.05,105.03,105.04,551699999.0
2007-06-25 08:58:00,105.03,105.03,104.987,104.988,551699999.0
2007-06-25 08:59:00,105.06,105.07,105.03,105.03,496499999.0
2007-06-25 09:00:00,105.03,105.04,105.01,105.02,1317899998.0
2007-06-25 09:01:00,105.02,105.03,105.0,105.02,708899998.0
2007-06-25 09:02:00,105.015,105.02,105.01,105.02,134400000.0
2007-06-25 09:03:00,105.02,105.03,105.02,105.03,310700003.0
2007-06-25 09:04:00,105.03,105.04,105.03,105.04,970800004.0
2007-06-25 09:05:00,105.04,105.05,105.025,105.025,1585299997.0
2007-06-25 09:06:00,105.03,105.04,105.02,105.04,875299998.0
2007-06-25 09:07:00,105.05,105.05,105.03,105.03,949099998.0
2007-06-25 09:08:00,105.04,105.05,105.03,105.03,477500008.0
2007-06-25 09:09:00,105.03,105.06,105.03,105.03,1411200000.0
2007-06-25 09:10:00,105.03,105.04,105.03,105.04,443499996.0
2007-06-25 09:11:00,105.04,105.04,105.02,105.03,812499991.0
2007-06-25 09:12:00,105.03,105.03,104.99,105.03,1767100004.0
2007-06-25 09:13:00,105.04,105.04,104.98,104.99,1767100004.0
2007-06-25 09:14:00,104.99,104.99,104.92,104.93,1672299995.0
2007-06-25 09:15:00,104.94,104.98,104.94,104.96,1672299995.0
2007-06-25 09:16:00,104.96,104.97,104.94,104.94,1424699995.0
2007-06-25 09:17:00,104.94,104.95,104.89,104.91,2051299998.0
2007-06-25 09:18:00,104.91,104.91,104.88,104.905,1204799995.0
2007-06-25 09:19:00,104.905,104.91,104.89,104.91,1557099990.0
2007-06-25 09:20:00,104.91,104.93,104.9,104.93,991199993.0
2007-06-25 09:21:00,104.94,104.94,104.94,104.94,237599999.0
2007-06-25 09:22:00,104.94,104.94,104.94,104.94,210599998.0
2007-06-25 09:23:00,104.94,104.95,104.93,104.94,795199997.0
2007-06-25 09:24:00,104.94,104.98,104.94,104.97,1257799992.0
2007-06-25 09:25:00,104.97,104.99,104.97,104.99,298400000.0
2007-06-25 09:26:00,104.99,105.01,104.98,105.01,653500001.0
2007-06-25 09:27:00,105.01,105.04,105.0,105.035,1627300009.0
2007-06-25 09:28:00,105.035,105.05,105.035,105.04,525900005.0
2007-06-25 09:29:00,105.05,105.05,105.04,105.04,248500001.0
2007-06-25 09:30:00,105.03,105.04,105.01,105.02,920899993.0
2007-06-25 09:31:00,105.02,105.03,105.02,105.03,83200000.0
2007-06-25 09:32:00,105.03,105.03,105.01,105.01,609600003.0
2007-06-25 09:33:00,105.01,105.03,105.005,105.01,543500007.0
2007-06-25 09:34:00,105.01,105.01,104.98,104.99,624399997.0
2007-06-25 09:35:00,104.99,105.02,104.985,105.02,912299997.0
2007-06-25 09:36:00,105.01,105.01,104.99,105.01,668300002.0
2007-06-25 09:37:00,105.01,105.01,104.99,105.0,805899992.0
2007-06-25 09:38:00,104.99,105.01,104.99,105.01,1396699990.0
2007-06-25 09:39:00,105.01,105.01,104.97,104.99,1418399995.0
2007-06-25 09:40:00,104.99,104.99,104.96,104.97,347000001.0
2007-06-25 09:41:00,104.97,104.99,104.97,104.97,930099999.0
2007-06-25 09:42:00,104.98,104.99,104.97,104.98,427599998.0
2007-06-25 09:43:00,104.99,105.0,104.99,104.99,295499998.0
2007-06-25 09:44:00,104.99,105.01,104.99,104.99,1257499998.0
2007-06-25 09:45:00,104.99,105.0,104.97,104.99,752599996.0
2007-06-25 09:46:00,104.99,104.99,104.96,104.97,707700008.0
2007-06-25 09:47:00,104.97,104.97,104.97,104.97,57600000.0
2007-06-25 09:48:00,104.97,104.97,104.95,104.95,630399994.0
2007-06-25 09:49:00,104.95,104.955,104.93,104.95,355100000.0
2007-06-25 09:50:00,104.95,104.95,104.88,104.9,878200001.0
2007-06-25 09:51:00,104.895,104.91,104.88,104.89,730299991.0
2007-06-25 09:52:00,104.89,104.9,104.88,104.885,677599997.0
2007-06-25 09:53:00,104.89,104.89,104.87,104.89,1265899994.0
2007-06-25 09:54:00,104.89,104.89,104.83,104.86,1160499989.0
2007-06-25 09:55:00,104.855,104.87,104.85,104.86,729199996.0
2007-06-25 09:56:00,104.86,104.88,104.86,104.88,922899989.0
2007-06-25 09:57:00,104.88,104.88,104.86,104.88,872999989.0
2007-06-25 09:58:00,104.88,104.91,104.88,104.9,623999997.0
2007-06-25 09:59:00,104.9,104.94,104.9,104.92,1304300010.0
2007-06-25 10:00:00,104.93,104.94,104.93,104.94,70900000.0
2007-06-25 10:01:00,104.94,104.94,104.93,104.93,469799998.0
2007-06-25 10:02:00,104.94,104.94,104.91,104.91,362299998.0
2007-06-25 10:03:00,104.91,104.92,104.9,104.92,783699996.0
2007-06-25 10:04:00,104.92,104.92,104.89,104.9,1145699994.0
2007-06-25 10:05:00,104.89,104.9,104.87,104.9,905199997.0
2007-06-25 10:06:00,104.9,104.9,104.87,104.89,422600000.0
2007-06-25 10:07:00,104.885,104.91,104.865,104.87,748099992.0
2007-06-25 10:08:00,104.865,104.87,104.84,104.87,694799986.0
2007-06-25 10:09:00,104.87,104.89,104.86,104.89,725099998.0
2007-06-25 10:10:00,104.89,104.9,104.88,104.88,517699992.0
2007-06-25 10:11:00,104.885,104.89,104.86,104.86,520999993.0
2007-06-25 10:12:00,104.86,104.86,104.83,104.84,1374899995.0
2007-06-25 10:13:00,104.84,104.86,104.82,104.84,1029300005.0
2007-06-25 10:14:00,104.84,104.84,104.82,104.82,2101199986.0
2007-06-25 10:15:00,104.82,104.83,104.81,104.82,1023399991.0
2007-06-25 10:16:00,104.83,104.835,104.81,104.835,500900000.0
2007-06-25 10:17:00,104.835,104.85,104.83,104.84,856600001.0
2007-06-25 10:18:00,104.84,104.85,104.83,104.85,274999995.0
2007-06-25 10:19:00,104.85,104.85,104.83,104.84,658699997.0
2007-06-25 10:20:00,104.84,104.84,104.82,104.83,709600002.0
2007-06-25 10:21:00,104.83,104.83,104.81,104.825,519899994.0
2007-06-25 10:22:00,104.83,104.84,104.81,104.83,651199997.0
2007-06-25 10:23:00,104.83,104.84,104.77,104.79,1186699996.0
2007-06-25 10:24:00,104.79,104.83,104.79,104.81,1776499993.0
2007-06-25 10:25:00,104.81,104.81,104.78,104.78,1435000000.0
2007-06-25 10:26:00,104.78,104.81,104.765,104.79,1078199995.0
2007-06-25 10:27:00,104.795,104.81,104.79,104.81,663599999.0
2007-06-25 10:28:00,104.8,104.82,104.8,104.82,919299990.0
2007-06-25 10:29:00,104.81,104.85,104.8,104.84,1106799996.0
2007-06-25 10:30:00,104.84,104.84,104.81,104.83,552599998.0
2007-06-25 10:31:00,104.83,104.83,104.81,104.82,687899995.0
2007-06-25 10:32:00,104.82,104.83,104.82,104.83,308200000.0
2007-06-25 10:33:00,104.83,104.83,104.82,104.83,381899998.0
2007-06-25 10:34:00,104.83,104.86,104.82,104.83,1002599988.0
2007-06-25 10:35:00,104.83,104.83,104.8,104.8,725599995.0
2007-06-25 10:36:00,104.81,104.83,104.8,104.83,843499989.0
2007-06-25 10:37:00,104.82,104.84,104.82,104.82,760599996.0
2007-06-25 10:38:00,104.82,104.84,104.82,104.84,539899999.0
2007-06-25 10:39:00,104.84,104.84,104.82,104.83,399499997.0
2007-06-25 10:40:00,104.83,104.83,104.81,104.82,159900000.0
2007-06-25 10:41:00,104.82,104.84,104.82,104.84,320600002.0
2007-06-25 10:42:00,104.84,104.86,104.83,104.84,1141399996.0
2007-06-25 10:43:00,104.84,104.84,104.81,104.83,691599988.0
2007-06-25 10:44:00,104.82,104.84,104.81,104.81,596500003.0
2007-06-25 10:45:00,104.81,104.82,104.79,104.81,845799999.0
2007-06-25 10:46:00,104.805,104.82,104.79,104.81,848699994.0
2007-06-25 10:47:00,104.81,104.82,104.81,104.82,1000699999.0
2007-06-25 10:48:00,104.82,104.82,104.81,104.82,338999997.0
2007-06-25 10:49:00,104.82,104.82,104.81,104.81,452899999.0
2007-06-25 10:50:00,104.81,104.84,104.81,104.81,472700000.0
2007-06-25 10:51:00,104.81,104.81,104.775,104.81,1185399980.0
2007-06-25 10:52:00,104.81,104.81,104.78,104.79,911599997.0
2007-06-25 10:53:00,104.8,104.8,104.76,104.76,1253599990.0
2007-06-25 10:54:00,104.76,104.76,104.73,104.73,765800006.0
2007-06-25 10:55:00,104.735,104.75,104.71,104.72,1275599992.0
2007-06-25 10:56:00,104.72,104.72,104.67,104.67,2067099989.0
2007-06-25 10:57:00,104.69,104.7,104.66,104.66,2067099989.0
2007-06-25 10:58:00,104.66,104.68,104.62,104.62,2131699985.0
2007-06-25 10:59:00,104.62,104.66,104.61,104.62,1386700002.0
2007-06-25 11:00:00,104.6,104.63,104.57,104.57,1887000010.0
2007-06-25 11:01:00,104.605,104.64,104.59,104.64,1887000010.0
2007-06-25 11:02:00,104.64,104.68,104.63,104.68,1376799994.0
2007-06-25 11:03:00,104.68,104.68,104.66,104.665,1203700001.0
2007-06-25 11:04:00,104.665,104.68,104.66,104.66,969300002.0
2007-06-25 11:05:00,104.66,104.67,104.65,104.65,532500005.0
2007-06-25 11:06:00,104.65,104.69,104.65,104.66,1281500005.0
2007-06-25 11:07:00,104.65,104.68,104.65,104.68,924899983.0
2007-06-25 11:08:00,104.68,104.69,104.67,104.68,1119699995.0
2007-06-25 11:09:00,104.67,104.7,104.67,104.69,1405899982.0
2007-06-25 11:10:00,104.69,104.71,104.68,104.69,1211699998.0
2007-06-25 11:11:00,104.69,104.7,104.67,104.67,1223199985.0
2007-06-25 11:12:00,104.67,104.68,104.66,104.67,1078999996.0
2007-06-25 11:13:00,104.67,104.67,104.65,104.66,1307099993.0
2007-06-25 11:14:00,104.67,104.68,104.64,104.64,1058000000.0
2007-06-25 11:15:00,104.63,104.64,104.6,104.63,1565499985.0
2007-06-25 11:16:00,104.63,104.64,104.61,104.615,1565499985.0
2007-06-25 11:17:00,104.615,104.64,104.6,104.625,1646599985.0
2007-06-25 11:18:00,104.63,104.63,104.62,104.63,803499996.0
2007-06-25 11:19:00,104.63,104.65,104.61,104.64,584099998.0
2007-06-25 11:20:00,104.63,104.64,104.63,104.64,643999994.0
2007-06-25 11:21:00,104.64,104.65,104.64,104.64,414299999.0
2007-06-25 11:22:00,104.64,104.65,104.63,104.64,539599998.0
2007-06-25 11:23:00,104.64,104.64,104.62,104.635,1812700000.0
2007-06-25 11:24:00,104.635,104.65,104.635,104.64,246500001.0
2007-06-25 11:25:00,104.64,104.67,104.64,104.67,731299994.0
2007-06-25 11:26:00,104.67,104.68,104.66,104.67,299799997.0
2007-06-25 11:27:00,104.67,104.7,104.65,104.685,1264599994.0
2007-06-25 11:28:00,104.69,104.7,104.69,104.7,164799997.0
2007-06-25 11:29:00,104.7,104.71,104.68,104.71,626499992.0
2007-06-25 11:30:00,104.71,104.72,104.71,104.72,59100001.0
2007-06-25 11:31:00,104.72,104.73,104.71,104.73,511300000.0
2007-06-25 11:32:00,104.725,104.73,104.72,104.73,420799998.0
2007-06-25 11:33:00,104.73,104.74,104.72,104.74,1229899993.0
2007-06-25 11:34:00,104.74,104.75,104.74,104.75,336099999.0
2007-06-25 11:35:00,104.75,104.79,104.74,104.77,1499499997.0
2007-06-25 11:36:00,104.77,104.77,104.71,104.71,1198299982.0
2007-06-25 11:37:00,104.72,104.73,104.69,104.71,956299998.0
2007-06-25 11:38:00,104.7,104.7,104.65,104.67,2053399982.0
2007-06-25 11:39:00,104.67,104.71,104.67,104.69,1190499994.0
2007-06-25 11:40:00,104.7,104.73,104.69,104.72,762199995.0
2007-06-25 11:41:00,104.73,104.73,104.7,104.73,762199995.0
2007-06-25 11:42:00,104.73,104.73,104.71,104.73,708399992.0
2007-06-25 11:43:00,104.73,104.74,104.71,104.73,1228999991.0
2007-06-25 11:44:00,104.72,104.79,104.72,104.77,1585399992.0
2007-06-25 11:45:00,104.77,104.78,104.73,104.735,1269499996.0
2007-06-25 11:46:00,104.735,104.75,104.7,104.73,660599994.0
2007-06-25 11:47:00,104.73,104.73,104.73,104.73,292299999.0
2007-06-25 11:48:00,104.73,104.73,104.71,104.72,851299996.0
2007-06-25 11:49:00,104.72,104.72,104.71,104.71,409300000.0
2007-06-25 11:50:00,104.71,104.71,104.71,104.71,29599999.0
2007-06-25 11:51:00,104.71,104.71,104.7,104.71,223499998.0
2007-06-25 11:52:00,104.71,104.73,104.7,104.73,586400001.0
2007-06-25 11:53:00,104.73,104.73,104.73,104.73,5600000.0
2007-06-25 11:54:00,104.73,104.73,104.72,104.72,192399999.0
2007-06-25 11:55:00,104.72,104.72,104.7,104.71,1021399995.0
2007-06-25 11:56:00,104.71,104.71,104.68,104.69,1190400000.0
2007-06-25 11:57:00,104.69,104.7,104.68,104.69,592199991.0
2007-06-25 11:58:00,104.69,104.7,104.66,104.66,590199997.0
2007-06-25 11:59:00,104.66,104.67,104.61,104.61,1422399999.0
2007-06-25 12:00:00,104.61,104.61,104.56,104.58,2077700008.0
2007-06-25 12:01:00,104.58,104.59,104.575,104.59,830499991.0
2007-06-25 12:02:00,104.59,104.61,104.57,104.6,450399995.0
2007-06-25 12:03:00,104.6,104.61,104.58,104.58,780999998.0
2007-06-25 12:04:00,104.58,104.59,104.58,104.585,441599999.0
2007-06-25 12:05:00,104.585,104.585,104.55,104.57,813499997.0
2007-06-25 12:06:00,104.575,104.58,104.56,104.58,618699996.0
2007-06-25 12:07:00,104.58,104.58,104.56,104.56,298700000.0
2007-06-25 12:08:00,104.57,104.57,104.55,104.56,482099998.0
2007-06-25 12:09:00,104.56,104.58,104.54,104.55,670300007.0
2007-06-25 12:10:00,104.54,104.565,104.54,104.56,385799996.0
2007-06-25 12:11:00,104.56,104.57,104.55,104.57,188800003.0
2007-06-25 12:12:00,104.57,104.57,104.54,104.55,355899997.0
2007-06-25 12:13:00,104.55,104.55,104.53,104.54,624900000.0
2007-06-25 12:14:00,104.54,104.55,104.53,104.53,323300002.0
2007-06-25 12:15:00,104.53,104.55,104.53,104.53,563199997.0
2007-06-25 12:16:00,104.51,104.52,104.44,104.46,224700000.0
2007-06-25 12:17:00,104.49,104.5,104.49,104.5,224700000.0
2007-06-25 12:18:00,104.5,104.51,104.5,104.5,501399999.0
2007-06-25 12:19:00,104.5,104.51,104.5,104.5,351199996.0
2007-06-25 12:20:00,104.5,104.52,104.49,104.51,241200000.0
2007-06-25 12:21:00,104.51,104.52,104.5,104.51,406799995.0
2007-06-25 12:22:00,104.51,104.51,104.5,104.51,116100002.0
2007-06-25 12:23:00,104.51,104.52,104.51,104.52,1260500004.0
2007-06-25 12:24:00,104.52,104.52,104.51,104.515,497900000.0
2007-06-25 12:25:00,104.52,104.52,104.5,104.5,656399990.0
2007-06-25 12:26:00,104.5,104.5,104.47,104.48,427799994.0
2007-06-25 12:27:00,104.48,104.5,104.47,104.49,994399988.0
2007-06-25 12:28:00,104.49,104.5,104.47,104.48,631299995.0
2007-06-25 12:29:00,104.48,104.55,104.47,104.535,1682800001.0
2007-06-25 12:30:00,104.535,104.56,104.53,104.54,1636699994.0
2007-06-25 12:31:00,104.54,104.57,104.53,104.56,1491799985.0
2007-06-25 12:32:00,104.57,104.58,104.56,104.57,414700000.0
2007-06-25 12:33:00,104.57,104.58,104.56,104.56,290400000.0
2007-06-25 12:34:00,104.57,104.58,104.54,104.55,582599992.0
2007-06-25 12:35:00,104.55,104.555,104.53,104.55,680099996.0
2007-06-25 12:36:00,104.55,104.55,104.53,104.54,365199998.0
2007-06-25 12:37:00,104.54,104.54,104.54,104.54,11200000.0
2007-06-25 12:38:00,104.54,104.57,104.525,104.57,661999993.0
2007-06-25 12:39:00,104.57,104.57,104.555,104.56,311400002.0
2007-06-25 12:40:00,104.56,104.57,104.55,104.57,398099997.0
2007-06-25 12:41:00,104.57,104.57,104.55,104.57,556499999.0
2007-06-25 12:42:00,104.57,104.58,104.56,104.58,292799998.0
2007-06-25 12:43:00,104.58,104.59,104.58,104.58,303000001.0
2007-06-25 12:44:00,104.58,104.59,104.57,104.58,458299998.0
2007-06-25 12:45:00,104.58,104.58,104.57,104.58,151200001.0
2007-06-25 12:46:00,104.58,104.58,104.57,104.58,159999999.0
2007-06-25 12:47:00,104.58,104.64,104.58,104.63,1125299987.0
2007-06-25 12:48:00,104.63,104.65,104.63,104.65,138799997.0
2007-06-25 12:49:00,104.65,104.66,104.65,104.66,296799998.0
2007-06-25 12:50:00,104.66,104.66,104.65,104.655,94500000.0
2007-06-25 12:51:00,104.66,104.695,104.66,104.67,962799997.0
2007-06-25 12:52:00,104.67,104.67,104.655,104.66,394499996.0
2007-06-25 12:53:00,104.67,104.67,104.66,104.67,91799998.0
2007-06-25 12:54:00,104.67,104.69,104.665,104.69,634500001.0
2007-06-25 12:55:00,104.69,104.7,104.685,104.7,360299995.0
2007-06-25 12:56:00,104.7,104.7,104.68,104.69,495199992.0
2007-06-25 12:57:00,104.69,104.71,104.69,104.71,365399997.0
2007-06-25 12:58:00,104.71,104.71,104.69,104.69,241800001.0
2007-06-25 12:59:00,104.7,104.7,104.68,104.7,453300004.0
2007-06-25 13:00:00,104.7,104.72,104.69,104.72,661899999.0
2007-06-25 13:01:00,104.72,104.72,104.7,104.7,198900001.0
2007-06-25 13:02:00,104.71,104.72,104.71,104.71,586299993.0
2007-06-25 13:03:00,104.71,104.74,104.71,104.72,1669499996.0
2007-06-25 13:04:00,104.73,104.74,104.71,104.71,1322799996.0
2007-06-25 13:05:00,104.71,104.72,104.7,104.715,1062099988.0
2007-06-25 13:06:00,104.72,104.72,104.69,104.71,1078199996.0
2007-06-25 13:07:00,104.71,104.715,104.7,104.705,883899997.0
2007-06-25 13:08:00,104.705,104.71,104.695,104.695,911600004.0
2007-06-25 13:09:00,104.695,104.74,104.695,104.73,527099997.0
2007-06-25 13:10:00,104.73,104.73,104.7,104.7,946099997.0
2007-06-25 13:11:00,104.7,104.71,104.69,104.7,863299989.0
2007-06-25 13:12:00,104.71,104.71,104.69,104.7,274499999.0
2007-06-25 13:13:00,104.7,104.72,104.7,104.72,1138999974.0
2007-06-25 13:14:00,104.72,104.73,104.71,104.71,1118800002.0
2007-06-25 13:15:00,104.72,104.72,104.71,104.72,99499999.0
2007-06-25 13:16:00,104.72,104.74,104.72,104.72,980099996.0
2007-06-25 13:17:00,104.72,104.74,104.72,104.74,193599998.0
2007-06-25 13:18:00,104.74,104.74,104.72,104.72,194799996.0
2007-06-25 13:19:00,104.72,104.74,104.72,104.74,263300001.0
2007-06-25 13:20:00,104.74,104.75,104.73,104.75,1119699995.0
2007-06-25 13:21:00,104.75,104.76,104.75,104.76,672900001.0
2007-06-25 13:22:00,104.77,104.79,104.77,104.78,1028599997.0
2007-06-25 13:23:00,104.78,104.78,104.77,104.77,392799994.0
2007-06-25 13:24:00,104.77,104.77,104.75,104.76,1284899988.0
2007-06-25 13:25:00,104.75,104.77,104.75,104.77,355699997.0
2007-06-25 13:26:00,104.76,104.77,104.76,104.765,713100001.0
2007-06-25 13:27:00,104.765,104.77,104.76,104.76,134100000.0
2007-06-25 13:28:00,104.76,104.78,104.75,104.78,783699996.0
2007-06-25 13:29:00,104.78,104.78,104.77,104.77,88000000.0
2007-06-25 13:30:00,104.77,104.77,104.77,104.77,809599998.0
2007-06-25 13:31:00,104.77,104.78,104.77,104.78,747699993.0
2007-06-25 13:32:00,104.78,104.79,104.77,104.77,482100000.0
2007-06-25 13:33:00,104.765,104.786,104.764,104.764,587599998.0
2007-06-25 13:34:00,104.785,104.79,104.78,104.78,303199997.0
2007-06-25 13:35:00,104.78,104.79,104.77,104.78,1745599998.0
2007-06-25 13:36:00,104.77,104.78,104.73,104.73,878200006.0
2007-06-25 13:37:00,104.73,104.73,104.7,104.72,1378099996.0
2007-06-25 13:38:00,104.72,104.76,104.71,104.72,1430099986.0
2007-06-25 13:39:00,104.72,104.72,104.69,104.69,1434399991.0
2007-06-25 13:40:00,104.69,104.71,104.69,104.7,776599997.0
2007-06-25 13:41:00,104.7,104.7,104.67,104.67,873999998.0
2007-06-25 13:42:00,104.67,104.67,104.64,104.66,1618600007.0
2007-06-25 13:43:00,104.665,104.68,104.66,104.68,643699993.0
2007-06-25 13:44:00,104.68,104.76,104.68,104.76,1794899983.0
2007-06-25 13:45:00,104.76,104.77,104.75,104.755,1187199999.0
2007-06-25 13:46:00,104.755,104.79,104.74,104.77,1702099984.0
2007-06-25 13:47:00,104.75,104.76,104.75,104.76,1452899985.0
2007-06-25 13:48:00,104.77,104.8,104.765,104.765,1452899985.0
2007-06-25 13:49:00,104.77,104.77,104.74,104.75,896099998.0
2007-06-25 13:50:00,104.79,104.81,104.77,104.81,896099998.0
2007-06-25 13:51:00,104.81,104.84,104.77,104.78,1357599988.0
2007-06-25 13:52:00,104.79,104.8,104.76,104.77,557100000.0
2007-06-25 13:53:00,104.77,104.78,104.76,104.76,631799999.0
2007-06-25 13:54:00,104.76,104.76,104.71,104.74,1276599999.0
2007-06-25 13:55:00,104.73,104.75,104.72,104.75,554699995.0
2007-06-25 13:56:00,104.75,104.77,104.75,104.77,718899995.0
2007-06-25 13:57:00,104.77,104.77,104.76,104.76,237599998.0
2007-06-25 13:58:00,104.77,104.77,104.77,104.77,24000000.0
2007-06-25 13:59:00,104.77,104.77,104.75,104.75,354300001.0
2007-06-25 14:00:00,104.76,104.8,104.75,104.79,570699996.0
2007-06-25 14:01:00,104.79,104.82,104.79,104.81,869499997.0
2007-06-25 14:02:00,104.81,104.83,104.8,104.83,636300002.0
2007-06-25 14:03:00,104.83,104.83,104.82,104.83,663100004.0
2007-06-25 14:04:00,104.83,104.84,104.825,104.84,513299998.0
2007-06-25 14:05:00,104.84,104.85,104.81,104.81,695500002.0
2007-06-25 14:06:00,104.83,104.84,104.82,104.84,910700004.0
2007-06-25 14:07:00,104.84,104.84,104.83,104.835,224800001.0
2007-06-25 14:08:00,104.84,104.86,104.83,104.86,255499999.0
2007-06-25 14:09:00,104.845,104.85,104.835,104.85,485500005.0
2007-06-25 14:10:00,104.85,104.87,104.85,104.87,838799989.0
2007-06-25 14:11:00,104.87,104.88,104.86,104.87,843899994.0
2007-06-25 14:12:00,104.87,104.89,104.85,104.85,1197300000.0
2007-06-25 14:13:00,104.85,104.86,104.83,104.835,876699998.0
2007-06-25 14:14:00,104.82,104.82,104.79,104.79,1675999988.0
2007-06-25 14:15:00,104.82,104.85,104.81,104.83,1675999988.0
2007-06-25 14:16:00,104.83,104.85,104.83,104.84,511800000.0
2007-06-25 14:17:00,104.84,104.85,104.8,104.81,752699993.0
2007-06-25 14:18:00,104.81,104.82,104.81,104.82,300800006.0
2007-06-25 14:19:00,104.82,104.85,104.82,104.85,895799992.0
2007-06-25 14:20:00,104.85,104.855,104.83,104.84,1029699985.0
2007-06-25 14:21:00,104.84,104.84,104.82,104.84,994900003.0
2007-06-25 14:22:00,104.835,104.85,104.83,104.84,1071999995.0
2007-06-25 14:23:00,104.83,104.84,104.83,104.84,597099996.0
2007-06-25 14:24:00,104.84,104.84,104.82,104.84,354100001.0
2007-06-25 14:25:00,104.84,104.84,104.84,104.84,5600000.0
2007-06-25 14:26:00,104.84,104.84,104.82,104.82,259900003.0
2007-06-25 14:27:00,104.82,104.87,104.82,104.86,1894899988.0
2007-06-25 14:28:00,104.86,104.87,104.85,104.86,1276099991.0
2007-06-25 14:29:00,104.86,104.88,104.85,104.87,1127300001.0
2007-06-25 14:30:00,104.87,104.9,104.85,104.89,1926699988.0
2007-06-25 14:31:00,104.9,104.91,104.88,104.91,1934199971.0
2007-06-25 14:32:00,104.91,104.92,104.9,104.9,1384099988.0
2007-06-25 14:33:00,104.9,104.92,104.89,104.91,1762999990.0
2007-06-25 14:34:00,104.91,104.91,104.9,104.9,730399991.0
2007-06-25 14:35:00,104.9,104.9,104.89,104.89,1063999992.0
2007-06-25 14:36:00,104.89,104.9,104.88,104.88,1345999994.0
2007-06-25 14:37:00,104.89,104.9,104.88,104.89,470699996.0
2007-06-25 14:38:00,104.89,104.9,104.88,104.89,871299985.0
2007-06-25 14:39:00,104.91,104.94,104.91,104.935,895600011.0
2007-06-25 14:40:00,104.94,104.95,104.92,104.94,1467799986.0
2007-06-25 14:41:00,104.94,104.95,104.93,104.93,1384699983.0
2007-06-25 14:42:00,104.91,104.93,104.91,104.93,1518400011.0
2007-06-25 14:43:00,104.95,104.95,104.94,104.95,1518400011.0
2007-06-25 14:44:00,104.95,104.97,104.94,104.97,937399990.0
2007-06-25 14:45:00,104.97,105.01,104.96,104.96,1454899992.0
2007-06-25 14:46:00,104.96,105.0,104.95,104.995,1081099992.0
2007-06-25 14:47:00,105.0,105.0,104.98,104.98,1493099986.0
2007-06-25 14:48:00,104.97,104.99,104.95,104.97,1693799995.0
2007-06-25 14:49:00,104.97,104.98,104.96,104.98,993099993.0
2007-06-25 14:50:00,104.99,104.99,104.94,104.97,963900001.0
2007-06-25 14:51:00,104.97,104.98,104.95,104.96,894199988.0
2007-06-25 14:52:00,104.96,104.97,104.95,104.97,698400006.0
2007-06-25 14:53:00,104.97,104.97,104.95,104.95,818199991.0
2007-06-25 14:54:00,104.95,104.95,104.94,104.945,1195599993.0
2007-06-25 14:55:00,104.945,104.95,104.93,104.94,586799997.0
2007-06-25 14:56:00,104.94,104.97,104.94,104.97,1129199995.0
2007-06-25 14:57:00,104.97,104.99,104.97,104.98,480800000.0
2007-06-25 14:58:00,104.98,104.99,104.96,104.96,652399991.0
2007-06-25 14:59:00,104.96,104.97,104.95,104.95,474299999.0
2007-06-25 15:00:00,104.95,105.0,104.95,104.96,944899998.0
2007-06-25 15:01:00,104.95,105.0,104.95,104.98,1026199984.0
2007-06-25 15:02:00,104.99,105.0,104.98,105.0,1026199984.0
2007-06-25 15:03:00,105.0,105.0,104.98,104.98,280799997.0
2007-06-25 15:04:00,104.98,104.98,104.95,104.95,889700006.0
2007-06-25 15:05:00,104.95,104.95,104.93,104.945,516000001.0
2007-06-25 15:06:00,104.95,104.95,104.91,104.91,938399995.0
2007-06-25 15:07:00,104.92,104.96,104.92,104.96,723899995.0
2007-06-25 15:08:00,104.955,104.97,104.95,104.95,532000000.0
2007-06-25 15:09:00,104.96,104.96,104.94,104.96,665999995.0
2007-06-25 15:10:00,104.96,104.96,104.93,104.94,1820299988.0
2007-06-25 15:11:00,104.96,104.97,104.95,104.965,1294399987.0
2007-06-25 15:12:00,104.965,104.97,104.95,104.965,1354299995.0
2007-06-25 15:13:00,104.97,104.975,104.96,104.975,464100003.0
2007-06-25 15:14:00,104.98,104.99,104.96,104.99,1080399980.0
2007-06-25 15:15:00,104.99,104.99,104.97,104.97,573599994.0
2007-06-25 15:16:00,104.97,104.98,104.97,104.97,696499993.0
2007-06-25 15:17:00,104.97,104.97,104.97,104.97,105599999.0
2007-06-25 15:18:00,104.97,104.97,104.97,104.97,78399997.0
2007-06-25 15:19:00,104.97,104.98,104.97,104.97,202399999.0
2007-06-25 15:20:00,104.97,104.98,104.96,104.96,576300002.0
2007-06-25 15:21:00,104.96,104.96,104.96,104.96,413800004.0
2007-06-25 15:22:00,104.96,104.96,104.95,104.96,284200000.0
2007-06-25 15:23:00,104.96,104.96,104.96,104.96,30900000.0
2007-06-25 15:24:00,104.96,104.96,104.96,104.96,77800000.0
2007-06-25 15:25:00,104.96,104.96,104.91,104.92,755400006.0
2007-06-25 15:26:00,104.925,104.94,104.92,104.93,642799999.0
2007-06-25 15:27:00,104.93,104.93,104.91,104.93,712499999.0
2007-06-25 15:28:00,104.93,104.93,104.92,104.92,606499995.0
2007-06-25 15:29:00,104.92,104.93,104.92,104.92,528800005.0
2007-06-25 15:30:00,104.915,104.93,104.91,104.92,603100005.0
2007-06-25 15:31:00,104.92,104.92,104.9,104.9,514500002.0
2007-06-25 15:32:00,104.9,104.91,104.89,104.91,472800005.0
2007-06-25 15:33:00,104.91,104.92,104.91,104.91,230800001.0
2007-06-25 15:34:00,104.91,104.92,104.91,104.92,198600000.0
2007-06-25 15:35:00,104.92,104.94,104.92,104.94,220399998.0
2007-06-25 15:36:00,104.94,104.95,104.925,104.94,431899993.0
2007-06-25 15:37:00,104.94,104.94,104.93,104.93,438700008.0
2007-06-25 15:38:00,104.93,104.93,104.91,104.93,1151600005.0
2007-06-25 15:39:00,104.93,104.93,104.905,104.905,1130799997.0
2007-06-25 15:40:00,104.91,104.91,104.9,104.91,711200001.0
2007-06-25 15:41:00,104.91,104.91,104.91,104.91,93300000.0
2007-06-25 15:42:00,104.91,104.91,104.88,104.895,674899999.0
2007-06-25 15:43:00,104.89,104.9,104.845,104.85,1248100004.0
2007-06-25 15:44:00,104.85,104.88,104.85,104.87,865399997.0
2007-06-25 15:45:00,104.87,104.89,104.86,104.88,1082999994.0
2007-06-25 15:46:00,104.89,104.91,104.88,104.885,1418899987.0
2007-06-25 15:47:00,104.89,104.89,104.85,104.87,1821499986.0
2007-06-25 15:48:00,104.87,104.87,104.825,104.825,471499999.0
2007-06-25 15:49:00,104.825,104.85,104.82,104.85,934899996.0
2007-06-25 15:50:00,104.85,104.86,104.83,104.85,940900003.0
2007-06-25 15:51:00,104.85,104.85,104.82,104.82,735999990.0
2007-06-25 15:52:00,104.82,104.84,104.8,104.81,1704499997.0
2007-06-25 15:53:00,104.81,104.84,104.81,104.82,1379599997.0
2007-06-25 15:54:00,104.82,104.83,104.82,104.82,862200001.0
2007-06-25 15:55:00,104.82,104.83,104.81,104.81,527099997.0
2007-06-25 15:56:00,104.82,104.82,104.8,104.81,1185399990.0
2007-06-25 15:57:00,104.81,104.82,104.8,104.81,1612399986.0
2007-06-25 15:58:00,104.81,104.83,104.79,104.81,2039299973.0
2007-06-25 15:59:00,104.82,104.86,104.77,104.77,981199995.0
2007-06-25 16:00:00,104.82,104.9,104.76,104.89,1874999991.0
2007-06-25 16:01:00,104.86,104.88,104.85,104.88,1588200002.0
2007-06-25 16:02:00,104.86,104.9,104.86,104.88,1588200002.0
2007-06-25 16:03:00,104.9,104.91,104.87,104.88,1588200002.0
2007-06-25 16:04:00,104.89,104.89,104.88,104.88,855499985.0
2007-06-25 16:05:00,104.88,104.89,104.875,104.875,995799989.0
2007-06-25 16:06:00,104.88,104.89,104.87,104.88,1753300003.0
2007-06-25 16:07:00,104.88,104.89,104.87,104.87,1024799999.0
2007-06-25 16:08:00,104.87,104.89,104.87,104.88,607699997.0
2007-06-25 16:09:00,104.88,104.88,104.86,104.87,762999997.0
2007-06-25 16:10:00,104.87,104.89,104.86,104.88,1539100001.0
2007-06-25 16:11:00,104.88,104.89,104.86,104.88,518899998.0
2007-06-25 16:12:00,104.88,104.9,104.88,104.9,892199995.0
2007-06-25 16:13:00,104.895,104.91,104.89,104.89,1799899996.0
2007-06-25 16:14:00,104.89,104.92,104.89,104.91,1907099987.0
2007-06-25 16:15:00,104.91,104.92,104.89,104.9,1412600010.0
2007-06-25 16:16:00,104.91,104.92,104.91,104.91,218899998.0
2007-06-25 16:17:00,104.91,104.97,104.91,104.97,638999995.0
2007-06-25 16:18:00,104.97,105.0,104.94,104.99,769399999.0
2007-06-25 16:19:00,104.99,105.01,104.96,104.97,1409699995.0
2007-06-25 16:20:00,104.97,104.97,104.94,104.96,826099999.0
2007-06-25 16:21:00,104.96,104.97,104.94,104.96,668900000.0
2007-06-25 16:22:00,104.95,104.96,104.93,104.94,361899995.0
2007-06-25 16:23:00,104.94,104.96,104.93,104.93,445399997.0
2007-06-25 16:24:00,104.95,104.95,104.93,104.94,676199999.0
2007-06-25 16:25:00,104.94,104.94,104.93,104.94,655799997.0
2007-06-25 16:26:00,104.95,104.97,104.95,104.955,847799999.0
2007-06-25 16:27:00,104.96,104.97,104.95,104.97,339000002.0
2007-06-25 16:28:00,104.97,105.02,104.97,105.02,1426199993.0
2007-06-25 16:29:00,105.02,105.04,105.01,105.03,503399998.0
2007-06-25 16:30:00,105.03,105.04,105.01,105.02,536200006.0
2007-06-25 16:31:00,105.02,105.04,105.02,105.03,1123499997.0
2007-06-25 16:32:00,105.04,105.04,105.025,105.04,1168399992.0
2007-06-25 16:33:00,105.04,105.04,105.0,105.0,1622199991.0
2007-06-25 16:34:00,105.0,105.03,104.99,105.0,1400599976.0
2007-06-25 16:35:00,105.0,105.01,104.98,104.98,965000000.0
2007-06-25 16:36:00,104.97,104.98,104.96,104.96,1211599988.0
2007-06-25 16:37:00,104.96,104.99,104.96,104.96,872599998.0
2007-06-25 16:38:00,104.96,104.97,104.93,104.95,1404499990.0
2007-06-25 16:39:00,104.95,104.96,104.94,104.95,1046999994.0
2007-06-25 16:40:00,104.95,104.97,104.95,104.96,715099994.0
2007-06-25 16:41:00,104.96,104.98,104.95,104.96,1734699995.0
2007-06-25 16:42:00,104.955,104.98,104.955,104.97,778499993.0
2007-06-25 16:43:00,104.97,104.98,104.96,104.98,1197399996.0
2007-06-25 16:44:00,104.98,105.0,104.96,104.985,1092500000.0
2007-06-25 16:45:00,104.99,105.02,104.985,105.02,1122400007.0
2007-06-25 16:46:00,105.02,105.03,105.02,105.03,555199997.0
2007-06-25 16:47:00,105.04,105.06,105.03,105.04,606100003.0
2007-06-25 16:48:00,105.05,105.06,105.04,105.04,687500004.0
2007-06-25 16:49:00,105.02,105.04,105.0,105.0,131500002.0
2007-06-25 16:50:00,105.025,105.03,105.015,105.02,131500002.0
2007-06-25 16:51:00,105.02,105.02,105.02,105.02,166300000.0
2007-06-25 16:52:00,105.02,105.03,105.02,105.03,244000002.0
2007-06-25 16:53:00,105.03,105.03,105.01,105.01,744799997.0
2007-06-25 16:54:00,105.01,105.01,104.98,104.99,1192399991.0
2007-06-25 16:55:00,104.99,105.01,104.99,105.01,1552499985.0
2007-06-25 16:56:00,105.01,105.01,105.0,105.01,848699991.0
2007-06-25 16:57:00,105.01,105.02,105.0,105.0,1439099999.0
2007-06-25 16:58:00,105.0,105.01,104.99,104.99,601499992.0
2007-06-25 16:59:00,104.99,105.0,104.965,105.0,1955599992.0
2007-06-25 17:00:00,104.99,104.99,104.9,104.9,1658300010.0
2007-06-25 17:01:00,104.92,105.0,104.89,104.98,1658300010.0
2007-06-25 17:02:00,104.99,105.0,104.98,104.98,1658300010.0
2007-06-25 17:03:00,104.98,105.0,104.96,104.98,1832999992.0
2007-06-25 17:04:00,104.98,104.99,104.965,104.97,1370100000.0
2007-06-25 17:05:00,104.96,104.97,104.95,104.95,1247299995.0
2007-06-25 17:06:00,104.97,104.99,104.95,104.98,1247299995.0
2007-06-25 17:07:00,104.98,104.99,104.96,104.97,1434199995.0
2007-06-25 17:08:00,104.97,104.98,104.96,104.96,1634800009.0
2007-06-25 17:09:00,104.97,104.97,104.96,104.96,1108699998.0
2007-06-25 17:10:00,104.94,104.95,104.9,104.94,1211600005.0
2007-06-25 17:11:00,104.96,104.97,104.94,104.95,1211600005.0
2007-06-25 17:12:00,104.945,104.95,104.93,104.93,322600002.0
2007-06-25 17:13:00,104.95,104.98,104.94,104.97,1777399991.0
2007-06-25 17:14:00,104.97,104.98,104.96,104.975,1108200000.0
2007-06-25 17:15:00,104.98,105.02,104.97,105.0,1181399999.0
2007-06-25 17:16:00,105.01,105.02,105.0,105.02,1878600000.0
2007-06-25 17:17:00,105.02,105.06,105.005,105.005,927899996.0
2007-06-25 17:18:00,105.01,105.02,105.01,105.02,686199999.0
2007-06-25 17:19:00,105.02,105.02,105.02,105.02,491999994.0
2007-06-25 17:20:00,105.02,105.06,105.02,105.04,736599995.0
2007-06-25 17:21:00,105.04,105.04,105.03,105.04,1050999998.0
2007-06-25 17:22:00,105.03,105.04,105.02,105.03,1344399997.0
2007-06-25 17:23:00,105.05,105.09,105.04,105.06,1344399997.0
2007-06-25 17:24:00,105.06,105.07,105.03,105.05,1416800003.0
2007-06-25 17:25:00,105.05,105.05,105.03,105.035,1274299990.0
2007-06-25 17:26:00,105.035,105.04,105.01,105.02,1792199982.0
2007-06-25 17:27:00,105.01,105.04,105.01,105.04,824599990.0
2007-06-25 17:28:00,105.04,105.05,105.02,105.04,1581700002.0
2007-06-25 17:29:00,105.04,105.07,105.035,105.05,1007100001.0
2007-06-25 17:30:00,105.05,105.05,105.03,105.05,1523399985.0
2007-06-25 17:31:00,105.05,105.08,105.05,105.07,1329499991.0
2007-06-25 17:32:00,105.065,105.08,105.06,105.07,969099991.0
2007-06-25 17:33:00,105.07,105.08,105.06,105.07,718899996.0
2007-06-25 17:34:00,105.07,105.09,105.045,105.08,1298099996.0
2007-06-25 17:35:00,105.08,105.09,105.07,105.08,639100001.0
2007-06-25 17:36:00,105.08,105.08,105.06,105.07,732699993.0
2007-06-25 17:37:00,105.07,105.08,105.06,105.06,1165899993.0
2007-06-25 17:38:00,105.06,105.08,105.06,105.07,1702699998.0
2007-06-25 17:39:00,105.07,105.07,105.05,105.05,368299999.0
2007-06-25 17:40:00,105.05,105.06,105.04,105.055,838699992.0
2007-06-25 17:41:00,105.06,105.07,105.05,105.06,415199995.0
2007-06-25 17:42:00,105.06,105.06,105.05,105.05,222400000.0
2007-06-25 17:43:00,105.05,105.05,105.04,105.04,418399997.0
2007-06-25 17:44:00,105.04,105.06,105.03,105.06,538500001.0
2007-06-25 17:45:00,105.06,105.09,105.06,105.07,1013999996.0
2007-06-25 17:46:00,105.07,105.08,105.07,105.07,721399999.0
2007-06-25 17:47:00,105.07,105.08,105.06,105.075,1384999996.0
2007-06-25 17:48:00,105.08,105.09,105.08,105.09,491300000.0
2007-06-25 17:49:00,105.09,105.1,105.08,105.08,567699995.0
2007-06-25 17:50:00,105.08,105.08,105.07,105.07,288499999.0
2007-06-25 17:51:00,105.07,105.07,105.06,105.06,389299999.0
2007-06-25 17:52:00,105.06,105.06,105.03,105.03,505299993.0
2007-06-25 17:53:00,105.04,105.08,105.04,105.07,1463099992.0
2007-06-25 17:54:00,105.07,105.075,105.06,105.07,749499997.0
2007-06-25 17:55:00,105.07,105.07,105.035,105.06,174299999.0
2007-06-25 17:56:00,105.06,105.06,105.06,105.06,7200000.0
2007-06-25 17:57:00,105.06,105.06,105.03,105.03,578399994.0
2007-06-25 17:58:00,105.025,105.03,105.02,105.02,156099999.0
2007-06-25 17:59:00,105.02,105.02,104.995,105.0,516999996.0
2007-06-25 18:00:00,105.0,105.0,104.98,105.0,163400000.0
2007-06-25 18:01:00,105.0,105.0,104.99,104.99,193900003.0
2007-06-25 18:02:00,105.0,105.02,104.99,105.01,611599998.0
2007-06-25 18:03:00,105.01,105.02,105.01,105.02,382400002.0
2007-06-25 18:04:00,105.03,105.04,105.025,105.03,607200009.0
2007-06-25 18:05:00,105.03,105.04,105.02,105.04,337399997.0
2007-06-25 18:06:00,105.04,105.04,105.04,105.04,60800000.0
2007-06-25 18:07:00,105.04,105.06,105.03,105.06,1537399984.0
2007-06-25 18:08:00,105.06,105.07,105.045,105.06,1064700006.0
2007-06-25 18:09:00,105.05,105.075,105.05,105.065,671899984.0
2007-06-25 18:10:00,105.07,105.08,105.065,105.08,318599994.0
2007-06-25 18:11:00,105.08,105.09,105.07,105.09,366099994.0
2007-06-25 18:12:00,105.09,105.09,105.08,105.09,577999995.0
2007-06-25 18:13:00,105.085,105.09,105.08,105.08,967999995.0
2007-06-25 18:14:00,105.08,105.1,105.08,105.09,311099996.0
2007-06-25 18:15:00,105.09,105.09,105.08,105.08,454499999.0
2007-06-25 18:16:00,105.08,105.09,105.06,105.07,1351900004.0
2007-06-25 18:17:00,105.06,105.07,105.05,105.06,199200002.0
2007-06-25 18:18:00,105.06,105.065,105.06,105.06,190399999.0
2007-06-25 18:19:00,105.06,105.07,105.04,105.05,1166399991.0
2007-06-25 18:20:00,105.05,105.05,105.03,105.05,1014799983.0
2007-06-25 18:21:00,105.05,105.07,105.05,105.06,517099996.0
2007-06-25 18:22:00,105.06,105.065,105.02,105.02,533600004.0
2007-06-25 18:23:00,105.02,105.03,105.02,105.03,166800003.0
2007-06-25 18:24:00,105.03,105.03,105.03,105.03,215200000.0
2007-06-25 18:25:00,105.03,105.03,105.03,105.03,117600000.0
2007-06-25 18:26:00,105.03,105.03,105.02,105.02,790900002.0
2007-06-25 18:27:00,105.03,105.03,105.01,105.03,307000008.0
2007-06-25 18:28:00,105.03,105.04,105.025,105.04,598899998.0
2007-06-25 18:29:00,105.04,105.04,105.03,105.03,235899998.0
2007-06-25 18:30:00,105.03,105.03,105.03,105.03,12800000.0
2007-06-25 18:31:00,105.03,105.03,105.02,105.03,218799999.0
2007-06-25 18:32:00,105.03,105.03,105.03,105.03,428899997.0
2007-06-25 18:33:00,105.03,105.03,105.02,105.02,158399996.0
2007-06-25 18:34:00,105.02,105.02,105.0,105.01,387199999.0
2007-06-25 18:35:00,105.01,105.01,105.01,105.01,49599998.0
2007-06-25 18:36:00,105.01,105.02,105.01,105.02,33600001.0
2007-06-25 18:37:00,105.02,105.02,105.01,105.02,408199997.0
2007-06-25 18:38:00,105.02,105.02,105.01,105.01,147000002.0
2007-06-25 18:39:00,105.02,105.02,105.015,105.015,18400000.0
2007-06-25 18:40:00,105.02,105.02,105.01,105.02,116799999.0
2007-06-25 18:41:00,105.03,105.04,105.03,105.03,221800000.0
2007-06-25 18:42:00,105.03,105.03,105.03,105.03,13500000.0
2007-06-25 18:43:00,104.984,104.984,104.896,104.977,636700000.0
2007-06-25 18:44:00,105.03,105.05,105.03,105.04,705900000.0
2007-06-25 18:45:00,105.04,105.04,105.04,105.04,55999999.0
2007-06-25 18:46:00,105.04,105.04,105.01,105.02,623399997.0
2007-06-25 18:47:00,105.02,105.04,105.02,105.02,314200000.0
2007-06-25 18:48:00,105.03,105.03,105.02,105.03,206899996.0
2007-06-25 18:49:00,105.03,105.03,105.02,105.02,141600000.0
2007-06-25 18:50:00,105.02,105.02,105.0,105.0,518200002.0
2007-06-25 18:51:00,104.995,105.0,104.98,104.99,1729500028.0
2007-06-25 18:52:00,104.98,105.0,104.98,104.99,488099998.0
2007-06-25 18:53:00,104.99,105.0,104.98,104.99,293600007.0
2007-06-25 18:54:00,104.99,104.99,104.97,104.975,488699996.0
2007-06-25 18:55:00,104.975,104.99,104.96,104.96,389299998.0
2007-06-25 18:56:00,104.965,104.97,104.96,104.96,198800003.0
2007-06-25 18:57:00,104.96,104.97,104.96,104.965,290300004.0
2007-06-25 18:58:00,104.97,104.97,104.96,104.97,305099993.0
2007-06-25 18:59:00,104.96,104.98,104.96,104.98,630799997.0
2007-06-25 19:00:00,104.98,104.98,104.965,104.97,1358599998.0
2007-06-25 19:01:00,104.97,104.98,104.97,104.97,379999995.0
2007-06-25 19:02:00,104.97,104.97,104.97,104.97,196099997.0
2007-06-25 19:03:00,104.97,104.97,104.95,104.97,1076800003.0
2007-06-25 19:04:00,104.97,104.97,104.96,104.97,236800002.0
2007-06-25 19:05:00,104.97,104.98,104.96,104.98,496999999.0
2007-06-25 19:06:00,104.98,104.99,104.975,104.99,365399998.0
2007-06-25 19:07:00,104.99,105.02,104.985,105.01,549699993.0
2007-06-25 19:08:00,105.01,105.03,105.0,105.025,599799995.0
2007-06-25 19:09:00,105.025,105.04,105.02,105.04,718800003.0
2007-06-25 19:10:00,105.04,105.05,105.025,105.03,723800002.0
2007-06-25 19:11:00,105.03,105.03,105.03,105.03,277600004.0
2007-06-25 19:12:00,105.03,105.03,105.03,105.03,140300000.0
2007-06-25 19:13:00,104.967,105.005,104.961,104.965,1879099994.0
2007-06-25 19:14:00,105.03,105.03,105.01,105.02,211999998.0
2007-06-25 19:15:00,105.01,105.01,105.01,105.01,53600000.0
2007-06-25 19:16:00,105.02,105.03,105.02,105.03,288499999.0
2007-06-25 19:17:00,105.03,105.03,105.01,105.02,438800002.0
2007-06-25 19:18:00,105.01,105.02,104.99,105.0,962200002.0
2007-06-25 19:19:00,104.97,104.984,104.933,104.942,980300004.0
2007-06-25 19:20:00,105.0,105.01,104.98,104.99,1175699995.0
2007-06-25 19:21:00,104.96,104.982,104.923,104.923,585700003.0
2007-06-25 19:22:00,104.927,104.978,104.927,104.966,1406099991.0
2007-06-25 19:23:00,104.99,105.0,104.99,104.99,131200000.0
2007-06-25 19:24:00,105.0,105.0,104.99,104.99,327900004.0
2007-06-25 19:25:00,104.995,105.0,104.98,104.98,112599999.0
2007-06-25 19:26:00,104.99,104.99,104.99,104.99,277600005.0
2007-06-25 19:27:00,105.0,105.01,105.0,105.01,253799999.0
2007-06-25 19:28:00,104.964,104.981,104.929,104.974,1448499995.0
2007-06-25 19:29:00,105.01,105.01,105.01,105.01,22400000.0
2007-06-25 19:30:00,105.0,105.01,105.0,105.0,199799998.0
2007-06-25 19:31:00,105.01,105.01,105.005,105.01,170399999.0
2007-06-25 19:32:00,105.01,105.01,105.01,105.01,116799998.0
2007-06-25 19:33:00,105.01,105.01,105.01,105.01,82399998.0
2007-06-25 19:34:00,105.01,105.01,105.0,105.0,95199999.0
2007-06-25 19:35:00,105.0,105.01,104.99,105.005,583400003.0
2007-06-25 19:36:00,105.005,105.01,104.99,105.01,619100003.0
2007-06-25 19:37:00,105.005,105.015,104.99,105.0,705900001.0
2007-06-25 19:38:00,105.01,105.01,105.005,105.01,52800000.0
2007-06-25 19:39:00,105.005,105.005,105.0,105.0,59199999.0
2007-06-25 19:40:00,105.005,105.01,104.99,105.005,444399999.0
2007-06-25 19:41:00,105.005,105.01,104.98,104.98,394299997.0
2007-06-25 19:42:00,104.99,105.01,104.99,104.995,245100004.0
2007-06-25 19:43:00,104.995,105.01,104.99,105.01,376800000.0
2007-06-25 19:44:00,105.01,105.01,105.0,105.01,51000000.0
2007-06-25 19:45:00,105.01,105.01,105.0,105.01,83000000.0
2007-06-25 19:46:00,105.01,105.01,105.01,105.01,3200000.0
2007-06-25 19:47:00,105.01,105.02,105.0,105.01,573999998.0
2007-06-25 19:48:00,105.02,105.02,105.01,105.02,32800000.0
2007-06-25 19:49:00,105.02,105.02,105.0,105.0,175800002.0
2007-06-25 19:50:00,105.0,105.03,104.99,105.03,782199995.0
2007-06-25 19:51:00,105.03,105.05,105.01,105.01,1297699992.0
2007-06-25 19:52:00,105.01,105.03,105.0,105.01,407800003.0
2007-06-25 19:53:00,105.01,105.01,104.95,104.97,799299993.0
2007-06-25 19:54:00,104.97,104.97,104.95,104.95,205599996.0
2007-06-25 19:55:00,104.95,104.955,104.94,104.95,559700005.0
2007-06-25 19:56:00,104.95,104.95,104.95,104.95,108000000.0
2007-06-25 19:57:00,104.95,104.95,104.92,104.92,994199996.0
2007-06-25 19:58:00,104.91,104.94,104.91,104.93,1185899996.0
2007-06-25 19:59:00,104.92,104.95,104.92,104.92,1005200000.0
2007-06-25 20:00:00,104.915,104.92,104.87,104.88,1667399991.0
2007-06-25 20:01:00,104.89,104.9,104.88,104.9,1389500002.0
2007-06-25 20:02:00,104.9,104.91,104.9,104.91,1011899995.0
2007-06-25 20:03:00,104.91,104.91,104.89,104.89,338400008.0
2007-06-25 20:04:00,104.89,104.91,104.89,104.9,500799998.0
2007-06-25 20:05:00,104.9,104.9,104.9,104.9,91200000.0
2007-06-25 20:06:00,104.9,104.93,104.9,104.92,713299994.0
2007-06-25 20:07:00,104.92,104.92,104.88,104.89,463899998.0
2007-06-25 20:08:00,104.89,104.89,104.85,104.86,991999988.0
2007-06-25 20:09:00,104.86,104.86,104.79,104.8,1354899993.0
2007-06-25 20:10:00,104.79,104.825,104.78,104.82,1387299993.0
2007-06-25 20:11:00,104.82,104.87,104.82,104.85,1271299994.0
2007-06-25 20:12:00,104.85,104.85,104.84,104.85,478999993.0
2007-06-25 20:13:00,104.85,104.85,104.82,104.84,1649399986.0
2007-06-25 20:14:00,104.845,104.85,104.82,104.835,1148399995.0
2007-06-25 20:15:00,104.835,104.84,104.82,104.83,661700004.0
2007-06-25 20:16:00,104.83,104.85,104.82,104.84,884499995.0
2007-06-25 20:17:00,104.84,104.86,104.84,104.84,505499993.0
2007-06-25 20:18:00,104.84,104.85,104.82,104.83,783800009.0
2007-06-25 20:19:00,104.83,104.85,104.82,104.85,956799994.0
2007-06-25 20:20:00,104.85,104.86,104.85,104.86,559099996.0
2007-06-25 20:21:00,104.86,104.86,104.85,104.86,160399998.0
2007-06-25 20:22:00,104.86,104.86,104.845,104.85,464599996.0
2007-06-25 20:23:00,104.85,104.87,104.85,104.86,372399997.0
2007-06-25 20:24:00,104.86,104.86,104.84,104.85,472399996.0
2007-06-25 20:25:00,104.85,104.85,104.83,104.83,161599999.0
2007-06-25 20:26:00,104.83,104.83,104.82,104.82,247199997.0
2007-06-25 20:27:00,104.82,104.83,104.81,104.83,304699997.0
2007-06-25 20:28:00,104.83,104.84,104.82,104.84,664100000.0
2007-06-25 20:29:00,104.84,104.84,104.82,104.83,458899993.0
2007-06-25 20:30:00,104.83,104.83,104.78,104.79,1559399993.0
2007-06-25 20:31:00,104.785,104.8,104.77,104.785,826700001.0
2007-06-25 20:32:00,104.79,104.79,104.78,104.78,331699995.0
2007-06-25 20:33:00,104.78,104.78,104.745,104.76,780100004.0
2007-06-25 20:34:00,104.76,104.77,104.72,104.74,1438899990.0
2007-06-25 20:35:00,104.735,104.75,104.72,104.75,1029700011.0
2007-06-25 20:36:00,104.75,104.76,104.75,104.75,910499990.0
2007-06-25 20:37:00,104.75,104.77,104.75,104.755,818899994.0
2007-06-25 20:38:00,104.76,104.77,104.75,104.75,410300007.0
2007-06-25 20:39:00,104.74,104.74,104.715,104.715,510799994.0
2007-06-25 20:40:00,104.72,104.73,104.69,104.71,976800006.0
2007-06-25 20:41:00,104.71,104.71,104.66,104.66,1202899985.0
2007-06-25 20:42:00,104.67,104.68,104.66,104.67,1544800005.0
2007-06-25 20:43:00,104.675,104.68,104.65,104.67,1310200013.0
2007-06-25 20:44:00,104.67,104.67,104.66,104.67,439399997.0
2007-06-25 20:45:00,104.67,104.68,104.66,104.67,921800004.0
2007-06-25 20:46:00,104.67,104.68,104.66,104.66,611499992.0
2007-06-25 20:47:00,104.66,104.68,104.66,104.67,817299996.0
2007-06-25 20:48:00,104.67,104.68,104.66,104.66,558399996.0
2007-06-25 20:49:00,104.66,104.66,104.61,104.63,1058099995.0
2007-06-25 20:50:00,104.63,104.635,104.61,104.61,1475099981.0
2007-06-25 20:51:00,104.61,104.62,104.6,104.62,1403100006.0
2007-06-25 20:52:00,104.62,104.63,104.6,104.6,309499998.0
2007-06-25 20:53:00,104.63,104.64,104.62,104.62,309499998.0
2007-06-25 20:54:00,104.62,104.65,104.61,104.64,1296699989.0
2007-06-25 20:55:00,104.63,104.64,104.63,104.64,598099995.0
2007-06-25 20:56:00,104.63,104.65,104.59,104.59,1321299994.0
2007-06-25 20:57:00,104.6,104.61,104.58,104.58,1752799983.0
2007-06-25 20:58:00,104.59,104.62,104.59,104.62,576299996.0
2007-06-25 20:59:00,104.62,104.64,104.62,104.63,854399992.0
2007-06-25 21:00:00,104.63,104.66,104.61,104.645,1330799995.0
2007-06-25 21:01:00,104.645,104.645,104.6,104.6,1090400001.0
2007-06-25 21:02:00,104.59,104.61,104.58,104.58,828300004.0
2007-06-25 21:03:00,104.58,104.59,104.57,104.57,1912600000.0
2007-06-25 21:04:00,104.57,104.57,104.55,104.55,635999999.0
2007-06-25 21:05:00,104.55,104.57,104.55,104.57,685199997.0
2007-06-25 21:06:00,104.57,104.61,104.57,104.59,932200010.0
2007-06-25 21:07:00,104.59,104.6,104.58,104.59,549300001.0
2007-06-25 21:08:00,104.595,104.6,104.58,104.6,910799981.0
2007-06-25 21:09:00,104.59,104.6,104.59,104.59,600799991.0
2007-06-25 21:10:00,104.59,104.59,104.57,104.57,347099999.0
2007-06-25 21:11:00,104.57,104.59,104.57,104.58,614699994.0
2007-06-25 21:12:00,104.58,104.59,104.57,104.57,612800008.0
2007-06-25 21:13:00,104.57,104.58,104.56,104.58,610700004.0
2007-06-25 21:14:00,104.58,104.58,104.57,104.58,488800000.0
2007-06-25 21:15:00,104.58,104.6,104.58,104.59,687899992.0
2007-06-25 21:16:00,104.6,104.6,104.585,104.6,609899991.0
2007-06-25 21:17:00,104.6,104.605,104.6,104.6,502999996.0
2007-06-25 21:18:00,104.6,104.61,104.59,104.61,607700000.0
2007-06-25 21:19:00,104.61,104.63,104.61,104.63,464300000.0
2007-06-25 21:20:00,104.63,104.63,104.62,104.62,92000000.0
2007-06-25 21:21:00,104.62,104.62,104.61,104.62,231700001.0
2007-06-25 21:22:00,104.62,104.63,104.61,104.63,662200001.0
2007-06-25 21:23:00,104.625,104.625,104.61,104.61,673499994.0
2007-06-25 21:24:00,104.61,104.64,104.61,104.63,643099993.0
2007-06-25 21:25:00,104.63,104.65,104.62,104.64,1316899994.0
2007-06-25 21:26:00,104.64,104.64,104.63,104.63,64599999.0
2007-06-25 21:27:00,104.63,104.64,104.62,104.63,619900000.0
2007-06-25 21:28:00,104.63,104.645,104.61,104.61,726699992.0
2007-06-25 21:29:00,104.61,104.63,104.6,104.62,688300004.0
2007-06-25 21:30:00,104.63,104.63,104.61,104.63,272899999.0
2007-06-25 21:31:00,104.63,104.63,104.61,104.62,636300001.0
2007-06-25 21:32:00,104.62,104.63,104.61,104.63,535200003.0
2007-06-25 21:33:00,104.63,104.64,104.63,104.64,422499995.0
2007-06-25 21:34:00,104.65,104.65,104.63,104.65,85399999.0
2007-06-25 21:35:00,104.65,104.66,104.64,104.66,569600004.0
2007-06-25 21:36:00,104.66,104.66,104.64,104.65,657300002.0
2007-06-25 21:37:00,104.65,104.66,104.65,104.66,15200000.0
2007-06-25 21:38:00,104.66,104.66,104.64,104.64,96800002.0
2007-06-25 21:39:00,104.65,104.65,104.65,104.65,5600000.0
2007-06-25 21:40:00,104.65,104.66,104.65,104.66,88800000.0
2007-06-25 21:41:00,104.66,104.66,104.65,104.65,248600000.0
2007-06-25 21:42:00,104.65,104.66,104.625,104.64,1129599998.0
2007-06-25 21:43:00,104.64,104.64,104.62,104.62,114700000.0
2007-06-25 21:44:00,104.62,104.62,104.6,104.6,264800006.0
2007-06-25 21:45:00,104.61,104.61,104.6,104.6,221399998.0
2007-06-25 21:46:00,104.6,104.61,104.585,104.6,691899994.0
2007-06-25 21:47:00,104.6,104.6,104.59,104.6,250800005.0
2007-06-25 21:48:00,104.6,104.6,104.59,104.59,560300005.0
2007-06-25 21:49:00,104.595,104.6,104.58,104.6,490299995.0
2007-06-25 21:50:00,104.6,104.6,104.58,104.59,773800003.0
2007-06-25 21:51:00,104.6,104.61,104.59,104.6,330200002.0
2007-06-25 21:52:00,104.6,104.6,104.6,104.6,2400000.0
2007-06-25 21:53:00,104.6,104.6,104.58,104.58,101600000.0
2007-06-25 21:54:00,104.58,104.58,104.56,104.57,827599997.0
2007-06-25 21:55:00,104.57,104.57,104.56,104.56,383199995.0
2007-06-25 21:56:00,104.56,104.57,104.56,104.57,66400002.0
2007-06-25 21:57:00,104.57,104.58,104.56,104.58,420799997.0
2007-06-25 21:58:00,104.58,104.59,104.575,104.58,272600000.0
2007-06-25 21:59:00,104.58,104.58,104.55,104.565,897400006.0
2007-06-25 22:00:00,104.565,104.58,104.56,104.565,658600003.0
2007-06-25 22:01:00,104.57,104.57,104.56,104.56,260100002.0
2007-06-25 22:02:00,104.57,104.58,104.57,104.57,151200000.0
2007-06-25 22:03:00,104.59,104.59,104.58,104.59,812700001.0
2007-06-25 22:04:00,104.59,104.61,104.59,104.6,117200004.0
2007-06-25 22:05:00,104.62,104.63,104.62,104.62,34300000.0
2007-06-25 22:06:00,104.62,104.62,104.6,104.61,183999996.0
2007-06-25 22:07:00,104.61,104.62,104.6,104.61,391099999.0
2007-06-25 22:08:00,104.61,104.62,104.61,104.62,79200000.0
2007-06-25 22:09:00,104.61,104.61,104.61,104.61,41200000.0
2007-06-25 22:10:00,104.61,104.63,104.6,104.63,796300010.0
2007-06-25 22:11:00,104.63,104.63,104.62,104.63,226100000.0
2007-06-25 22:12:00,104.63,104.63,104.63,104.63,116800000.0
2007-06-25 22:13:00,104.63,104.63,104.595,104.62,548600002.0
2007-06-25 22:14:00,104.62,104.64,104.62,104.64,285000001.0
2007-06-25 22:15:00,104.64,104.64,104.62,104.63,280500001.0
2007-06-25 22:16:00,104.63,104.63,104.63,104.63,31200000.0
2007-06-25 22:17:00,104.63,104.63,104.63,104.63,78400000.0
2007-06-25 22:18:00,104.581,104.63,104.581,104.623,660799993.0
2007-06-25 22:19:00,104.63,104.63,104.63,104.63,88800000.0
2007-06-25 22:20:00,104.63,104.66,104.63,104.64,442999996.0
2007-06-25 22:21:00,104.64,104.66,104.64,104.65,331300000.0
2007-06-25 22:22:00,104.66,104.66,104.64,104.65,467800001.0
2007-06-25 22:23:00,104.645,104.65,104.64,104.645,263200000.0
2007-06-25 22:24:00,104.645,104.66,104.615,104.63,496699999.0
2007-06-25 22:25:00,104.63,104.64,104.62,104.62,354900000.0
2007-06-25 22:26:00,104.625,104.64,104.625,104.64,24000000.0
2007-06-25 22:27:00,104.64,104.65,104.64,104.64,200700000.0
2007-06-25 22:28:00,104.588,104.627,104.581,104.61,789399994.0
2007-06-25 22:29:00,104.602,104.618,104.585,104.616,280800004.0
2007-06-25 22:30:00,104.64,104.64,104.63,104.64,239900000.0
2007-06-25 22:31:00,104.64,104.64,104.64,104.64,107800000.0
2007-06-25 22:32:00,104.64,104.64,104.62,104.62,74400000.0
2007-06-25 22:33:00,104.62,104.63,104.62,104.62,64000000.0
2007-06-25 22:34:00,104.63,104.64,104.62,104.62,188500000.0
2007-06-25 22:35:00,104.63,104.63,104.62,104.63,95800000.0
2007-06-25 22:36:00,104.63,104.64,104.63,104.64,260400000.0
2007-06-25 22:37:00,104.64,104.65,104.64,104.65,91600000.0
2007-06-25 22:38:00,104.65,104.65,104.64,104.65,51700000.0
2007-06-25 22:39:00,104.65,104.65,104.64,104.65,123400000.0
2007-06-25 22:40:00,104.65,104.65,104.63,104.65,80200000.0
2007-06-25 22:41:00,104.65,104.66,104.64,104.66,144100000.0
2007-06-25 22:42:00,104.66,104.67,104.65,104.66,434199999.0
2007-06-25 22:43:00,104.67,104.67,104.66,104.66,115500001.0
2007-06-25 22:44:00,104.66,104.66,104.65,104.65,248800000.0
2007-06-25 22:45:00,104.65,104.67,104.65,104.67,251699999.0
2007-06-25 22:46:00,104.67,104.72,104.66,104.72,493199995.0
2007-06-25 22:47:00,104.71,104.78,104.7,104.74,519000000.0
2007-06-25 22:48:00,104.74,104.77,104.735,104.75,514499999.0
2007-06-25 22:49:00,104.75,104.76,104.73,104.76,560299996.0
2007-06-25 22:50:00,104.76,104.77,104.76,104.77,77500000.0
2007-06-25 22:51:00,104.77,104.77,104.76,104.77,155799998.0
2007-06-25 22:52:00,104.77,104.77,104.76,104.77,62000000.0
2007-06-25 22:53:00,104.77,104.78,104.76,104.78,115399999.0
2007-06-25 22:54:00,104.78,104.79,104.765,104.77,131100000.0
2007-06-25 22:55:00,104.77,104.77,104.77,104.77,20000000.0
2007-06-25 22:56:00,104.76,104.76,104.75,104.75,740100006.0
2007-06-25 22:57:00,104.745,104.76,104.74,104.76,157500001.0
2007-06-25 22:58:00,104.76,104.76,104.76,104.76,8000000.0
2007-06-25 22:59:00,104.76,104.77,104.75,104.76,125899999.0
2007-06-25 23:00:00,104.74,104.76,104.73,104.76,27400000.0
2007-06-25 23:01:00,104.76,104.76,104.75,104.76,47600000.0
2007-06-25 23:02:00,104.76,104.76,104.75,104.76,56300000.0
2007-06-25 23:03:00,104.76,104.77,104.75,104.76,83400000.0
2007-06-25 23:04:00,104.76,104.76,104.75,104.75,115300000.0
2007-06-25 23:05:00,104.75,104.76,104.75,104.76,46100000.0
2007-06-25 23:06:00,104.76,104.76,104.74,104.76,44199999.0
2007-06-25 23:07:00,104.76,104.76,104.74,104.75,17200000.0
2007-06-25 23:08:00,104.735,104.737,104.723,104.725,338200002.0
2007-06-25 23:09:00,104.75,104.76,104.75,104.75,84499999.0
2007-06-25 23:10:00,104.74,104.744,104.723,104.738,404000002.0
2007-06-25 23:11:00,104.75,104.75,104.74,104.74,202400000.0
2007-06-25 23:12:00,104.74,104.74,104.74,104.74,80000000.0
2007-06-25 23:13:00,104.75,104.75,104.74,104.745,40000000.0
2007-06-25 23:14:00,104.75,104.75,104.745,104.745,36000000.0
2007-06-25 23:15:00,104.745,104.75,104.72,104.75,400600000.0
2007-06-25 23:16:00,104.75,104.75,104.74,104.74,54300000.0
2007-06-25 23:17:00,104.74,104.75,104.74,104.75,43900000.0
2007-06-25 23:18:00,104.75,104.75,104.74,104.74,79900000.0
2007-06-25 23:19:00,104.75,104.78,104.74,104.755,326700000.0
2007-06-25 23:20:00,104.755,104.765,104.73,104.75,406400001.0
2007-06-25 23:21:00,104.75,104.75,104.74,104.75,166899998.0
2007-06-25 23:22:00,104.745,104.745,104.73,104.73,134400000.0
2007-06-25 23:23:00,104.735,104.75,104.73,104.73,286400000.0
2007-06-25 23:24:00,104.745,104.765,104.74,104.76,249400000.0
2007-06-25 23:25:00,104.76,104.77,104.76,104.77,44000000.0
2007-06-25 23:26:00,104.77,104.77,104.77,104.77,60000000.0
2007-06-25 23:27:00,104.77,104.78,104.76,104.76,99200000.0
2007-06-25 23:28:00,104.77,104.77,104.755,104.77,44500000.0
2007-06-25 23:29:00,104.705,104.744,104.705,104.708,1267900001.0
2007-06-25 23:30:00,104.76,104.76,104.76,104.76,68000000.0
2007-06-25 23:31:00,104.77,104.8,104.77,104.79,275199999.0
2007-06-25 23:32:00,104.79,104.79,104.77,104.78,122400000.0
2007-06-25 23:33:00,104.78,104.79,104.78,104.79,657600010.0
2007-06-25 23:34:00,104.79,104.79,104.775,104.775,193300000.0
2007-06-25 23:35:00,104.78,104.78,104.775,104.775,31499999.0
2007-06-25 23:36:00,104.78,104.78,104.77,104.77,61999999.0
2007-06-25 23:37:00,104.77,104.78,104.77,104.78,74699999.0
2007-06-25 23:38:00,104.78,104.78,104.78,104.78,15900000.0
2007-06-25 23:39:00,104.78,104.78,104.78,104.78,43500000.0
2007-06-25 23:40:00,104.78,104.8,104.77,104.79,280500002.0
2007-06-25 23:41:00,104.8,104.82,104.78,104.8,364000004.0
2007-06-25 23:42:00,104.8,104.8,104.78,104.8,226400002.0
2007-06-25 23:43:00,104.81,104.81,104.79,104.79,112000000.0
2007-06-25 23:44:00,104.78,104.81,104.78,104.79,124700000.0
2007-06-25 23:45:00,104.79,104.82,104.79,104.82,616600004.0
2007-06-25 23:46:00,104.82,104.84,104.79,104.79,838499990.0
2007-06-25 23:47:00,104.79,104.8,104.78,104.79,229799999.0
2007-06-25 23:48:00,104.79,104.79,104.78,104.78,44000000.0
2007-06-25 23:49:00,104.762,104.787,104.719,104.719,541299997.0
2007-06-25 23:50:00,104.78,104.78,104.78,104.78,32000000.0
2007-06-25 23:51:00,104.78,104.78,104.78,104.78,108000000.0
2007-06-25 23:52:00,104.78,104.78,104.775,104.775,114100000.0
2007-06-25 23:53:00,104.763,104.763,104.727,104.751,505199999.0
2007-06-25 23:54:00,104.722,104.749,104.715,104.732,291900005.0
2007-06-25 23:55:00,104.78,104.79,104.77,104.77,75900000.0
2007-06-25 23:56:00,104.76,104.77,104.76,104.77,129900002.0
2007-06-25 23:57:00,104.77,104.77,104.76,104.76,651800004.0
2007-06-25 23:58:00,104.765,104.78,104.765,104.78,182000002.0
2007-06-25 23:59:00,104.78,104.79,104.77,104.78,360700006.0
2007-06-26 00:00:00,104.78,104.79,104.74,104.76,486500010.0
2007-06-26 00:01:00,104.76,104.78,104.755,104.755,502999999.0
2007-06-26 00:02:00,104.77,104.78,104.765,104.775,277800000.0
2007-06-26 00:03:00,104.775,104.775,104.74,104.75,586700006.0
2007-06-26 00:04:00,104.75,104.77,104.75,104.77,307900000.0
2007-06-26 00:05:00,104.77,104.77,104.75,104.75,427200005.0
2007-06-26 00:06:00,104.75,104.76,104.75,104.75,602200015.0
2007-06-26 00:07:00,104.75,104.76,104.75,104.76,37400000.0
2007-06-26 00:08:00,104.77,104.78,104.76,104.76,115100001.0
2007-06-26 00:09:00,104.76,104.76,104.75,104.75,152900000.0
2007-06-26 00:10:00,104.71,104.737,104.695,104.728,60800000.0
2007-06-26 00:11:00,104.742,104.742,104.728,104.728,20800000.0
2007-06-26 00:12:00,104.76,104.76,104.76,104.76,76000000.0
2007-06-26 00:13:00,104.76,104.78,104.76,104.77,290400000.0
2007-06-26 00:14:00,104.77,104.77,104.77,104.77,80000000.0
2007-06-26 00:15:00,104.78,104.78,104.77,104.78,178400002.0
2007-06-26 00:16:00,104.78,104.79,104.76,104.79,100000000.0
2007-06-26 00:17:00,104.79,104.79,104.79,104.79,84000000.0
2007-06-26 00:18:00,104.79,104.79,104.79,104.79,104000000.0
2007-06-26 00:19:00,104.79,104.8,104.77,104.78,399699996.0
2007-06-26 00:20:00,104.78,104.79,104.77,104.78,189299998.0
2007-06-26 00:21:00,104.79,104.79,104.77,104.77,302300009.0
2007-06-26 00:22:00,104.77,104.79,104.76,104.775,361699999.0
2007-06-26 00:23:00,104.78,104.78,104.78,104.78,32000000.0
2007-06-26 00:24:00,104.78,104.78,104.77,104.77,50400000.0
2007-06-26 00:25:00,104.717,104.76,104.711,104.711,1148200009.0
2007-06-26 00:26:00,104.77,104.77,104.77,104.77,24000000.0
2007-06-26 00:27:00,104.77,104.77,104.76,104.76,389899992.0
2007-06-26 00:28:00,104.76,104.77,104.75,104.77,200000001.0
2007-06-26 00:29:00,104.77,104.78,104.75,104.76,442400000.0
2007-06-26 00:30:00,104.76,104.76,104.74,104.75,311999999.0
2007-06-26 00:31:00,104.75,104.76,104.73,104.74,436699996.0
2007-06-26 00:32:00,104.74,104.75,104.74,104.74,389799997.0
2007-06-26 00:33:00,104.745,104.75,104.73,104.73,201600000.0
2007-06-26 00:34:00,104.75,104.76,104.75,104.76,23900000.0
2007-06-26 00:35:00,104.76,104.76,104.73,104.73,146300001.0
2007-06-26 00:36:00,104.74,104.74,104.73,104.735,284799999.0
2007-06-26 00:37:00,104.74,104.74,104.73,104.73,109000000.0
2007-06-26 00:38:00,104.73,104.74,104.725,104.74,106699999.0
2007-06-26 00:39:00,104.74,104.74,104.72,104.72,238199999.0
2007-06-26 00:40:00,104.683,104.694,104.662,104.687,997400001.0
2007-06-26 00:41:00,104.72,104.72,104.7,104.71,171599998.0
2007-06-26 00:42:00,104.72,104.72,104.72,104.72,8000000.0
2007-06-26 00:43:00,104.71,104.71,104.71,104.71,81600000.0
2007-06-26 00:44:00,104.71,104.71,104.68,104.68,437499996.0
2007-06-26 00:45:00,104.68,104.69,104.66,104.67,771800001.0
2007-06-26 00:46:00,104.67,104.68,104.67,104.68,169600002.0
2007-06-26 00:47:00,104.68,104.68,104.64,104.65,676299994.0
2007-06-26 00:48:00,104.66,104.665,104.65,104.66,425600000.0
2007-06-26 00:49:00,104.66,104.66,104.65,104.65,149600002.0
2007-06-26 00:50:00,104.65,104.66,104.65,104.65,381600010.0
2007-06-26 00:51:00,104.65,104.65,104.64,104.65,538500000.0
2007-06-26 00:52:00,104.65,104.66,104.63,104.65,468799999.0
2007-06-26 00:53:00,104.64,104.66,104.63,104.65,1298400014.0
2007-06-26 00:54:00,104.645,104.645,104.62,104.64,926400010.0
2007-06-26 00:55:00,104.63,104.66,104.63,104.64,600799994.0
2007-06-26 00:56:00,104.64,104.64,104.63,104.63,784800004.0
2007-06-26 00:57:00,104.63,104.64,104.63,104.63,260800002.0
2007-06-26 00:58:00,104.64,104.64,104.64,104.64,172800000.0
2007-06-26 00:59:00,104.64,104.65,104.63,104.65,207299997.0
2007-06-26 01:00:00,104.64,104.65,104.64,104.64,148000000.0
2007-06-26 01:01:00,104.65,104.66,104.63,104.64,731999995.0
2007-06-26 01:02:00,104.64,104.66,104.61,104.62,487600002.0
2007-06-26 01:03:00,104.615,104.615,104.6,104.61,204799996.0
2007-06-26 01:04:00,104.61,104.62,104.61,104.61,315199993.0
2007-06-26 01:05:00,104.61,104.62,104.6,104.615,424699999.0
2007-06-26 01:06:00,104.62,104.62,104.61,104.62,54399999.0
2007-06-26 01:07:00,104.62,104.63,104.61,104.61,396200004.0
2007-06-26 01:08:00,104.62,104.63,104.61,104.62,789599996.0
2007-06-26 01:09:00,104.62,104.65,104.6,104.65,860800000.0
2007-06-26 01:10:00,104.65,104.65,104.64,104.64,345599999.0
2007-06-26 01:11:00,104.64,104.66,104.64,104.65,388899994.0
2007-06-26 01:12:00,104.65,104.65,104.62,104.62,386899995.0
2007-06-26 01:13:00,104.62,104.63,104.535,104.555,1415100003.0
2007-06-26 01:14:00,104.56,104.61,104.56,104.61,534899994.0
2007-06-26 01:15:00,104.61,104.63,104.6,104.6,785399996.0
2007-06-26 01:16:00,104.61,104.62,104.6,104.61,382400006.0
2007-06-26 01:17:00,104.61,104.62,104.605,104.61,288800000.0
2007-06-26 01:18:00,104.61,104.63,104.61,104.62,156000000.0
2007-06-26 01:19:00,104.62,104.64,104.6,104.64,464799997.0
2007-06-26 01:20:00,104.64,104.64,104.64,104.64,12800000.0
2007-06-26 01:21:00,104.64,104.68,104.64,104.66,460600000.0
2007-06-26 01:22:00,104.66,104.68,104.64,104.67,500199999.0
2007-06-26 01:23:00,104.67,104.67,104.635,104.645,500000004.0
2007-06-26 01:24:00,104.65,104.66,104.645,104.65,218400000.0
2007-06-26 01:25:00,104.65,104.67,104.64,104.65,236800000.0
2007-06-26 01:26:00,104.65,104.66,104.63,104.64,386400003.0
2007-06-26 01:27:00,104.64,104.65,104.63,104.635,454200003.0
2007-06-26 01:28:00,104.64,104.65,104.63,104.63,500499996.0
2007-06-26 01:29:00,104.64,104.64,104.62,104.62,220800006.0
2007-06-26 01:30:00,104.62,104.63,104.61,104.62,943300000.0
2007-06-26 01:31:00,104.62,104.62,104.595,104.61,428800006.0
2007-06-26 01:32:00,104.61,104.61,104.58,104.6,238599997.0
2007-06-26 01:33:00,104.6,104.6,104.58,104.6,131200002.0
2007-06-26 01:34:00,104.6,104.6,104.6,104.6,74400000.0
2007-06-26 01:35:00,104.6,104.63,104.59,104.61,386000000.0
2007-06-26 01:36:00,104.62,104.62,104.61,104.61,62400000.0
2007-06-26 01:37:00,104.62,104.62,104.61,104.61,39900000.0
2007-06-26 01:38:00,104.62,104.62,104.6,104.6,400699995.0
2007-06-26 01:39:00,104.61,104.61,104.57,104.57,489099994.0
2007-06-26 01:40:00,104.58,104.58,104.55,104.57,479000000.0
2007-06-26 01:41:00,104.57,104.57,104.56,104.57,354699998.0
2007-06-26 01:42:00,104.57,104.57,104.56,104.565,132200000.0
2007-06-26 01:43:00,104.58,104.59,104.565,104.58,351799998.0
2007-06-26 01:44:00,104.57,104.57,104.56,104.57,186200004.0
2007-06-26 01:45:00,104.565,104.57,104.55,104.555,395900000.0
2007-06-26 01:46:00,104.555,104.57,104.545,104.565,428500003.0
2007-06-26 01:47:00,104.57,104.59,104.56,104.58,463199997.0
2007-06-26 01:48:00,104.58,104.58,104.56,104.58,210799999.0
2007-06-26 01:49:00,104.575,104.59,104.57,104.59,102299999.0
2007-06-26 01:50:00,104.59,104.59,104.58,104.59,116800000.0
2007-06-26 01:51:00,104.58,104.6,104.575,104.6,179900001.0
2007-06-26 01:52:00,104.59,104.61,104.59,104.6,139100000.0
2007-06-26 01:53:00,104.6,104.61,104.55,104.555,800499998.0
2007-06-26 01:54:00,104.56,104.57,104.54,104.54,1267100011.0
2007-06-26 01:55:00,104.55,104.56,104.54,104.55,438499999.0
2007-06-26 01:56:00,104.555,104.57,104.55,104.57,339999998.0
2007-06-26 01:57:00,104.57,104.57,104.55,104.57,634999988.0
2007-06-26 01:58:00,104.57,104.58,104.56,104.58,90599999.0
2007-06-26 01:59:00,104.56,104.58,104.55,104.57,220800000.0
2007-06-26 02:00:00,104.57,104.57,104.54,104.56,267099999.0
2007-06-26 02:01:00,104.56,104.58,104.55,104.57,462199990.0
2007-06-26 02:02:00,104.56,104.57,104.54,104.56,664300004.0
2007-06-26 02:03:00,104.57,104.58,104.55,104.55,861799993.0
2007-06-26 02:04:00,104.55,104.58,104.55,104.58,438199996.0
2007-06-26 02:05:00,104.56,104.58,104.56,104.575,158199998.0
2007-06-26 02:06:00,104.59,104.62,104.57,104.6,530000001.0
2007-06-26 02:07:00,104.61,104.61,104.59,104.6,744700000.0
2007-06-26 02:08:00,104.6,104.6,104.57,104.59,418199999.0
2007-06-26 02:09:00,104.59,104.59,104.56,104.56,944799995.0
2007-06-26 02:10:00,104.56,104.6,104.54,104.6,1310199998.0
2007-06-26 02:11:00,104.6,104.6,104.55,104.58,459200000.0
2007-06-26 02:12:00,104.58,104.58,104.54,104.55,1005699991.0
2007-06-26 02:13:00,104.55,104.56,104.54,104.55,686000002.0
2007-06-26 02:14:00,104.55,104.58,104.545,104.55,1157799999.0
2007-06-26 02:15:00,104.55,104.56,104.53,104.55,859299988.0
2007-06-26 02:16:00,104.55,104.55,104.5,104.53,895199992.0
2007-06-26 02:17:00,104.53,104.54,104.525,104.54,123200001.0
2007-06-26 02:18:00,104.53,104.55,104.53,104.54,185600000.0
2007-06-26 02:19:00,104.54,104.54,104.53,104.53,341600000.0
2007-06-26 02:20:00,104.53,104.54,104.51,104.51,335899997.0
2007-06-26 02:21:00,104.51,104.53,104.5,104.5,981399993.0
2007-06-26 02:22:00,104.5,104.52,104.48,104.49,1155199985.0
2007-06-26 02:23:00,104.49,104.5,104.47,104.49,380000000.0
2007-06-26 02:24:00,104.5,104.5,104.49,104.49,55600000.0
2007-06-26 02:25:00,104.49,104.5,104.47,104.48,730099998.0
2007-06-26 02:26:00,104.48,104.48,104.46,104.47,460599999.0
2007-06-26 02:27:00,104.47,104.48,104.46,104.47,181300000.0
2007-06-26 02:28:00,104.48,104.49,104.47,104.47,360899998.0
2007-06-26 02:29:00,104.48,104.48,104.46,104.47,380400008.0
2007-06-26 02:30:00,104.47,104.48,104.47,104.48,44799999.0
2007-06-26 02:31:00,104.48,104.49,104.47,104.47,391300000.0
2007-06-26 02:32:00,104.47,104.47,104.46,104.46,436000000.0
2007-06-26 02:33:00,104.46,104.48,104.45,104.45,964299991.0
2007-06-26 02:34:00,104.45,104.46,104.42,104.46,981700007.0
2007-06-26 02:35:00,104.445,104.45,104.38,104.39,761600008.0
2007-06-26 02:36:00,104.39,104.41,104.37,104.4,435200000.0
2007-06-26 02:37:00,104.39,104.39,104.37,104.39,705800004.0
2007-06-26 02:38:00,104.38,104.4,104.375,104.39,1030299991.0
2007-06-26 02:39:00,104.39,104.4,104.37,104.37,864799998.0
2007-06-26 02:40:00,104.37,104.37,104.345,104.36,1223199991.0
2007-06-26 02:41:00,104.36,104.38,104.36,104.36,475899998.0
2007-06-26 02:42:00,104.36,104.385,104.35,104.385,451599996.0
2007-06-26 02:43:00,104.385,104.395,104.37,104.39,668800002.0
2007-06-26 02:44:00,104.39,104.4,104.37,104.37,1023899995.0
2007-06-26 02:45:00,104.37,104.39,104.35,104.38,1474900000.0
2007-06-26 02:46:00,104.38,104.41,104.37,104.4,1033499996.0
2007-06-26 02:47:00,104.4,104.4,104.39,104.395,377499998.0
2007-06-26 02:48:00,104.395,104.4,104.38,104.395,485899986.0
2007-06-26 02:49:00,104.4,104.4,104.35,104.375,932100004.0
2007-06-26 02:50:00,104.38,104.38,104.34,104.34,998499996.0
2007-06-26 02:51:00,104.34,104.345,104.31,104.32,1803499986.0
2007-06-26 02:52:00,104.31,104.34,104.3,104.31,1477600002.0
2007-06-26 02:53:00,104.31,104.32,104.3,104.31,646800001.0
2007-06-26 02:54:00,104.29,104.31,104.28,104.31,1067499995.0
2007-06-26 02:55:00,104.32,104.34,104.3,104.34,1067499995.0
2007-06-26 02:56:00,104.36,104.37,104.35,104.36,1067499995.0
2007-06-26 02:57:00,104.36,104.39,104.36,104.38,1211399999.0
2007-06-26 02:58:00,104.37,104.38,104.36,104.38,1755199995.0
2007-06-26 02:59:00,104.4,104.41,104.37,104.385,1755199995.0
2007-06-26 03:00:00,104.385,104.43,104.38,104.43,1420499997.0
2007-06-26 03:01:00,104.43,104.43,104.41,104.41,522399999.0
2007-06-26 03:02:00,104.39,104.39,104.37,104.37,787699995.0
2007-06-26 03:03:00,104.4,104.42,104.39,104.4,787699995.0
2007-06-26 03:04:00,104.41,104.44,104.4,104.44,700499999.0
2007-06-26 03:05:00,104.44,104.44,104.41,104.44,1785699984.0
2007-06-26 03:06:00,104.44,104.44,104.4,104.42,1244000001.0
2007-06-26 03:07:00,104.43,104.43,104.37,104.37,1288599993.0
2007-06-26 03:08:00,104.37,104.37,104.31,104.31,2023699991.0
2007-06-26 03:09:00,104.32,104.32,104.29,104.3,2023699991.0
2007-06-26 03:10:00,104.3,104.32,104.3,104.31,1878599985.0
2007-06-26 03:11:00,104.31,104.33,104.31,104.32,1690499996.0
2007-06-26 03:12:00,104.32,104.35,104.32,104.34,1169599995.0
2007-06-26 03:13:00,104.34,104.35,104.33,104.34,641599989.0
2007-06-26 03:14:00,104.345,104.38,104.34,104.38,1254799993.0
2007-06-26 03:15:00,104.38,104.38,104.35,104.37,1006600001.0
2007-06-26 03:16:00,104.37,104.37,104.34,104.35,1433199987.0
2007-06-26 03:17:00,104.35,104.36,104.32,104.36,1288099992.0
2007-06-26 03:18:00,104.36,104.37,104.35,104.36,917899986.0
2007-06-26 03:19:00,104.36,104.38,104.355,104.38,914699996.0
2007-06-26 03:20:00,104.38,104.4,104.375,104.39,1215800009.0
2007-06-26 03:21:00,104.39,104.4,104.38,104.4,852799994.0
2007-06-26 03:22:00,104.4,104.43,104.4,104.42,1449799990.0
2007-06-26 03:23:00,104.42,104.44,104.42,104.43,1566999971.0
2007-06-26 03:24:00,104.44,104.48,104.43,104.48,473600000.0
2007-06-26 03:25:00,104.48,104.48,104.42,104.43,1354799994.0
2007-06-26 03:26:00,104.43,104.44,104.425,104.44,1297999990.0
2007-06-26 03:27:00,104.44,104.44,104.41,104.41,818800000.0
2007-06-26 03:28:00,104.405,104.41,104.35,104.37,1569499986.0
2007-06-26 03:29:00,104.37,104.38,104.37,104.38,1076399982.0
2007-06-26 03:30:00,104.385,104.39,104.37,104.38,365399998.0
2007-06-26 03:31:00,104.38,104.4,104.38,104.4,515999998.0
2007-06-26 03:32:00,104.39,104.4,104.39,104.4,419199993.0
2007-06-26 03:33:00,104.4,104.41,104.4,104.405,509600001.0
2007-06-26 03:34:00,104.42,104.42,104.4,104.41,997800002.0
2007-06-26 03:35:00,104.41,104.43,104.4,104.41,786799995.0
2007-06-26 03:36:00,104.42,104.42,104.41,104.42,717999994.0
2007-06-26 03:37:00,104.42,104.42,104.4,104.41,385500000.0
2007-06-26 03:38:00,104.41,104.43,104.39,104.43,840000002.0
2007-06-26 03:39:00,104.43,104.44,104.42,104.44,1837900010.0
2007-06-26 03:40:00,104.44,104.44,104.42,104.435,666100005.0
2007-06-26 03:41:00,104.44,104.45,104.42,104.435,935899983.0
2007-06-26 03:42:00,104.435,104.45,104.42,104.44,210400003.0
2007-06-26 03:43:00,104.44,104.44,104.42,104.43,415599994.0
2007-06-26 03:44:00,104.43,104.44,104.43,104.44,298400005.0
2007-06-26 03:45:00,104.44,104.44,104.42,104.42,732199989.0
2007-06-26 03:46:00,104.42,104.43,104.41,104.42,715899991.0
2007-06-26 03:47:00,104.43,104.44,104.43,104.44,95499996.0
2007-06-26 03:48:00,104.44,104.44,104.44,104.44,51199999.0
2007-06-26 03:49:00,104.44,104.44,104.43,104.44,97599998.0
2007-06-26 03:50:00,104.44,104.46,104.44,104.46,391099997.0
2007-06-26 03:51:00,104.46,104.485,104.46,104.48,987599994.0
2007-06-26 03:52:00,104.48,104.48,104.47,104.48,233399999.0
2007-06-26 03:53:00,104.48,104.48,104.45,104.45,903399990.0
2007-06-26 03:54:00,104.46,104.47,104.45,104.47,1210799991.0
2007-06-26 03:55:00,104.47,104.48,104.47,104.47,305499998.0
2007-06-26 03:56:00,104.48,104.5,104.475,104.48,468400000.0
2007-06-26 03:57:00,104.49,104.5,104.48,104.48,175699999.0
2007-06-26 03:58:00,104.49,104.5,104.48,104.5,311199998.0
2007-06-26 03:59:00,104.5,104.53,104.49,104.53,738599995.0
2007-06-26 04:00:00,104.53,104.53,104.51,104.53,538300001.0
2007-06-26 04:01:00,104.53,104.53,104.52,104.53,495800000.0
2007-06-26 04:02:00,104.53,104.55,104.53,104.55,456599992.0
2007-06-26 04:03:00,104.54,104.54,104.52,104.54,322899999.0
2007-06-26 04:04:00,104.54,104.54,104.52,104.53,421199997.0
2007-06-26 04:05:00,104.52,104.53,104.51,104.53,256799999.0
2007-06-26 04:06:00,104.53,104.55,104.52,104.54,440400000.0
2007-06-26 04:07:00,104.53,104.56,104.53,104.56,968799990.0
2007-06-26 04:08:00,104.56,104.565,104.55,104.55,571199996.0
2007-06-26 04:09:00,104.55,104.57,104.55,104.57,379200001.0
2007-06-26 04:10:00,104.57,104.59,104.57,104.57,590400000.0
2007-06-26 04:11:00,104.57,104.58,104.56,104.58,704000000.0
2007-06-26 04:12:00,104.58,104.58,104.55,104.58,1178599992.0
2007-06-26 04:13:00,104.58,104.595,104.58,104.585,1079599997.0
2007-06-26 04:14:00,104.585,104.61,104.58,104.6,995699997.0
2007-06-26 04:15:00,104.6,104.6,104.58,104.59,985399997.0
2007-06-26 04:16:00,104.59,104.61,104.58,104.6,450499996.0
2007-06-26 04:17:00,104.6,104.61,104.59,104.59,1250199994.0
2007-06-26 04:18:00,104.6,104.6,104.59,104.59,165600000.0
2007-06-26 04:19:00,104.6,104.63,104.58,104.62,1291099979.0
2007-06-26 04:20:00,104.63,104.67,104.62,104.67,2140499978.0
2007-06-26 04:21:00,104.67,104.67,104.64,104.64,902100002.0
2007-06-26 04:22:00,104.64,104.66,104.64,104.66,1334399995.0
2007-06-26 04:23:00,104.66,104.66,104.64,104.65,801399999.0
2007-06-26 04:24:00,104.65,104.66,104.64,104.65,427200003.0
2007-06-26 04:25:00,104.655,104.67,104.64,104.66,789200001.0
2007-06-26 04:26:00,104.66,104.69,104.65,104.68,1042099995.0
2007-06-26 04:27:00,104.68,104.72,104.68,104.72,914599993.0
2007-06-26 04:28:00,104.72,104.73,104.71,104.73,574299995.0
2007-06-26 04:29:00,104.73,104.75,104.71,104.74,1850299995.0
2007-06-26 04:30:00,104.74,104.74,104.71,104.71,1237300004.0
2007-06-26 04:31:00,104.71,104.71,104.69,104.69,375200002.0
2007-06-26 04:32:00,104.7,104.7,104.66,104.67,986199995.0
2007-06-26 04:33:00,104.67,104.67,104.64,104.655,836200006.0
2007-06-26 04:34:00,104.66,104.66,104.64,104.66,186899994.0
2007-06-26 04:35:00,104.66,104.66,104.65,104.66,85600000.0
2007-06-26 04:36:00,104.66,104.66,104.63,104.66,1059699993.0
2007-06-26 04:37:00,104.665,104.67,104.65,104.67,1312499993.0
2007-06-26 04:38:00,104.67,104.69,104.67,104.69,474000004.0
2007-06-26 04:39:00,104.68,104.72,104.67,104.71,1067800007.0
2007-06-26 04:40:00,104.72,104.72,104.69,104.7,493999992.0
2007-06-26 04:41:00,104.7,104.72,104.68,104.69,1103799987.0
2007-06-26 04:42:00,104.69,104.7,104.68,104.69,392800000.0
2007-06-26 04:43:00,104.695,104.7,104.68,104.69,1678399987.0
2007-06-26 04:44:00,104.69,104.69,104.66,104.68,684699992.0
2007-06-26 04:45:00,104.68,104.68,104.67,104.68,78400000.0
2007-06-26 04:46:00,104.68,104.68,104.66,104.67,453599991.0
2007-06-26 04:47:00,104.67,104.69,104.67,104.67,527900003.0
2007-06-26 04:48:00,104.67,104.68,104.66,104.67,909099994.0
2007-06-26 04:49:00,104.665,104.68,104.665,104.67,458199996.0
2007-06-26 04:50:00,104.67,104.69,104.665,104.69,463999996.0
2007-06-26 04:51:00,104.68,104.69,104.67,104.69,336100001.0
2007-06-26 04:52:00,104.69,104.69,104.675,104.69,25999999.0
2007-06-26 04:53:00,104.69,104.69,104.67,104.675,539499993.0
2007-06-26 04:54:00,104.68,104.7,104.68,104.68,222199997.0
2007-06-26 04:55:00,104.68,104.7,104.67,104.7,1220899990.0
2007-06-26 04:56:00,104.7,104.71,104.69,104.7,483999999.0
2007-06-26 04:57:00,104.7,104.71,104.69,104.69,327199997.0
2007-06-26 04:58:00,104.69,104.69,104.67,104.69,565600006.0
2007-06-26 04:59:00,104.69,104.69,104.68,104.68,58900000.0
2007-06-26 05:00:00,104.69,104.69,104.68,104.69,285099999.0
2007-06-26 05:01:00,104.68,104.68,104.68,104.68,61599999.0
2007-06-26 05:02:00,104.68,104.68,104.66,104.67,223999999.0
2007-06-26 05:03:00,104.67,104.67,104.65,104.65,212000000.0
2007-06-26 05:04:00,104.65,104.66,104.64,104.64,563999994.0
2007-06-26 05:05:00,104.64,104.65,104.64,104.65,211699999.0
2007-06-26 05:06:00,104.65,104.65,104.64,104.65,391999999.0
2007-06-26 05:07:00,104.65,104.65,104.62,104.625,546599999.0
2007-06-26 05:08:00,104.62,104.63,104.58,104.59,555800000.0
2007-06-26 05:09:00,104.59,104.6,104.58,104.59,1044999985.0
2007-06-26 05:10:00,104.59,104.62,104.58,104.62,1709399980.0
2007-06-26 05:11:00,104.62,104.63,104.61,104.63,447800001.0
2007-06-26 05:12:00,104.63,104.63,104.62,104.63,232800000.0
2007-06-26 05:13:00,104.63,104.65,104.62,104.65,762199999.0
2007-06-26 05:14:00,104.65,104.66,104.64,104.66,650399996.0
2007-06-26 05:15:00,104.67,104.68,104.65,104.65,1613399994.0
2007-06-26 05:16:00,104.67,104.67,104.64,104.66,582199996.0
2007-06-26 05:17:00,104.66,104.67,104.625,104.63,975200002.0
2007-06-26 05:18:00,104.63,104.64,104.61,104.62,1135799975.0
2007-06-26 05:19:00,104.62,104.63,104.61,104.63,597999997.0
2007-06-26 05:20:00,104.63,104.63,104.61,104.62,522699988.0
2007-06-26 05:21:00,104.63,104.64,104.62,104.64,268799998.0
2007-06-26 05:22:00,104.63,104.64,104.63,104.64,281599998.0
2007-06-26 05:23:00,104.64,104.64,104.64,104.64,52800000.0
2007-06-26 05:24:00,104.64,104.64,104.63,104.63,27400000.0
2007-06-26 05:25:00,104.64,104.64,104.63,104.63,235200000.0
2007-06-26 05:26:00,104.63,104.64,104.61,104.61,605099990.0
2007-06-26 05:27:00,104.61,104.62,104.6,104.61,1099200000.0
2007-06-26 05:28:00,104.61,104.62,104.61,104.62,512799994.0
2007-06-26 05:29:00,104.63,104.63,104.6,104.61,315200002.0
2007-06-26 05:30:00,104.62,104.62,104.6,104.61,423099998.0
2007-06-26 05:31:00,104.61,104.61,104.6,104.61,581600004.0
2007-06-26 05:32:00,104.61,104.61,104.6,104.61,428299996.0
2007-06-26 05:33:00,104.61,104.62,104.61,104.61,131999998.0
2007-06-26 05:34:00,104.62,104.62,104.61,104.62,282900001.0
2007-06-26 05:35:00,104.62,104.625,104.61,104.625,634499987.0
2007-06-26 05:36:00,104.625,104.64,104.61,104.64,1185700005.0
2007-06-26 05:37:00,104.64,104.66,104.62,104.66,767100001.0
2007-06-26 05:38:00,104.66,104.66,104.645,104.66,917600002.0
2007-06-26 05:39:00,104.66,104.67,104.66,104.66,1228699994.0
2007-06-26 05:40:00,104.66,104.68,104.65,104.65,1445599987.0
2007-06-26 05:41:00,104.65,104.67,104.65,104.66,723999994.0
2007-06-26 05:42:00,104.65,104.66,104.64,104.65,242299999.0
2007-06-26 05:43:00,104.65,104.65,104.635,104.64,777000000.0
2007-06-26 05:44:00,104.64,104.66,104.64,104.66,514999999.0
2007-06-26 05:45:00,104.66,104.66,104.64,104.65,143999999.0
2007-06-26 05:46:00,104.65,104.65,104.65,104.65,24800000.0
2007-06-26 05:47:00,104.582,104.624,104.582,104.624,180600000.0
2007-06-26 05:48:00,104.65,104.65,104.64,104.64,161599998.0
2007-06-26 05:49:00,104.65,104.65,104.63,104.64,437600001.0
2007-06-26 05:50:00,104.64,104.64,104.62,104.63,757599994.0
2007-06-26 05:51:00,104.62,104.63,104.61,104.61,691299994.0
2007-06-26 05:52:00,104.61,104.62,104.6,104.61,1026199992.0
2007-06-26 05:53:00,104.62,104.62,104.6,104.6,941099998.0
2007-06-26 05:54:00,104.61,104.62,104.59,104.61,798600001.0
2007-06-26 05:55:00,104.61,104.63,104.6,104.615,547599987.0
2007-06-26 05:56:00,104.615,104.65,104.61,104.64,711399993.0
2007-06-26 05:57:00,104.64,104.64,104.62,104.62,94399999.0
2007-06-26 05:58:00,104.63,104.63,104.62,104.62,663999991.0
2007-06-26 05:59:00,104.62,104.62,104.57,104.585,1531499982.0
2007-06-26 06:00:00,104.585,104.59,104.56,104.57,1805499986.0
2007-06-26 06:01:00,104.57,104.58,104.56,104.57,1450900004.0
2007-06-26 06:02:00,104.575,104.58,104.54,104.54,1822299986.0
2007-06-26 06:03:00,104.54,104.565,104.51,104.53,1537299985.0
2007-06-26 06:04:00,104.54,104.56,104.54,104.56,244499996.0
2007-06-26 06:05:00,104.56,104.57,104.55,104.565,792399988.0
2007-06-26 06:06:00,104.57,104.6,104.56,104.57,747200002.0
2007-06-26 06:07:00,104.57,104.57,104.54,104.555,1185599998.0
2007-06-26 06:08:00,104.56,104.59,104.555,104.57,324099996.0
2007-06-26 06:09:00,104.57,104.6,104.57,104.57,1098299996.0
2007-06-26 06:10:00,104.57,104.59,104.56,104.58,1361099985.0
2007-06-26 06:11:00,104.58,104.59,104.56,104.56,591999998.0
2007-06-26 06:12:00,104.56,104.57,104.55,104.57,346699998.0
2007-06-26 06:13:00,104.565,104.57,104.53,104.53,969399988.0
2007-06-26 06:14:00,104.53,104.55,104.53,104.54,1233899991.0
2007-06-26 06:15:00,104.54,104.56,104.54,104.55,340699993.0
2007-06-26 06:16:00,104.55,104.58,104.55,104.56,678399990.0
2007-06-26 06:17:00,104.56,104.57,104.55,104.55,522399992.0
2007-06-26 06:18:00,104.56,104.57,104.55,104.57,425599998.0
2007-06-26 06:19:00,104.57,104.57,104.545,104.55,886399992.0
2007-06-26 06:20:00,104.56,104.56,104.54,104.55,1323799980.0
2007-06-26 06:21:00,104.55,104.56,104.55,104.55,611999991.0
2007-06-26 06:22:00,104.55,104.57,104.55,104.57,236799997.0
2007-06-26 06:23:00,104.57,104.59,104.56,104.58,957899990.0
2007-06-26 06:24:00,104.59,104.6,104.57,104.6,771299994.0
2007-06-26 06:25:00,104.6,104.61,104.6,104.6,454399999.0
2007-06-26 06:26:00,104.6,104.6,104.6,104.6,391199999.0
2007-06-26 06:27:00,104.6,104.62,104.6,104.605,648399993.0
2007-06-26 06:28:00,104.605,104.62,104.6,104.6,1279699995.0
2007-06-26 06:29:00,104.61,104.62,104.61,104.61,300399998.0
2007-06-26 06:30:00,104.6,104.61,104.6,104.61,246799998.0
2007-06-26 06:31:00,104.61,104.63,104.59,104.61,951399985.0
2007-06-26 06:32:00,104.62,104.68,104.62,104.64,1322300003.0
2007-06-26 06:33:00,104.66,104.66,104.64,104.645,571199996.0
2007-06-26 06:34:00,104.65,104.66,104.64,104.64,1545599993.0
2007-06-26 06:35:00,104.64,104.64,104.61,104.62,2047199988.0
2007-06-26 06:36:00,104.62,104.64,104.61,104.635,903099990.0
2007-06-26 06:37:00,104.635,104.64,104.62,104.62,344900002.0
2007-06-26 06:38:00,104.61,104.63,104.61,104.625,1093899997.0
2007-06-26 06:39:00,104.63,104.63,104.61,104.625,403599995.0
2007-06-26 06:40:00,104.63,104.63,104.63,104.63,24000000.0
2007-06-26 06:41:00,104.63,104.65,104.62,104.65,972500004.0
2007-06-26 06:42:00,104.65,104.66,104.64,104.65,184700002.0
2007-06-26 06:43:00,104.65,104.65,104.62,104.62,296000000.0
2007-06-26 06:44:00,104.62,104.62,104.6,104.61,492599995.0
2007-06-26 06:45:00,104.61,104.61,104.585,104.6,283099997.0
2007-06-26 06:46:00,104.6,104.62,104.6,104.61,532799993.0
2007-06-26 06:47:00,104.61,104.62,104.6,104.62,343799998.0
2007-06-26 06:48:00,104.62,104.62,104.61,104.62,70400000.0
2007-06-26 06:49:00,104.62,104.62,104.61,104.61,544800002.0
2007-06-26 06:50:00,104.61,104.62,104.61,104.62,168799999.0
2007-06-26 06:51:00,104.62,104.62,104.61,104.61,276800005.0
2007-06-26 06:52:00,104.61,104.62,104.6,104.62,367199995.0
2007-06-26 06:53:00,104.62,104.63,104.62,104.63,532799997.0
2007-06-26 06:54:00,104.64,104.64,104.63,104.635,783999994.0
2007-06-26 06:55:00,104.64,104.64,104.62,104.64,749999992.0
2007-06-26 06:56:00,104.64,104.66,104.64,104.65,467999998.0
2007-06-26 06:57:00,104.65,104.66,104.65,104.65,583999999.0
2007-06-26 06:58:00,104.65,104.69,104.65,104.69,1007999992.0
2007-06-26 06:59:00,104.69,104.69,104.68,104.69,135000000.0
2007-06-26 07:00:00,104.69,104.7,104.67,104.67,838099997.0
2007-06-26 07:01:00,104.68,104.69,104.67,104.69,678100009.0
2007-06-26 07:02:00,104.69,104.69,104.66,104.68,1334599990.0
2007-06-26 07:03:00,104.675,104.68,104.65,104.65,1108799993.0
2007-06-26 07:04:00,104.65,104.66,104.64,104.66,882399988.0
2007-06-26 07:05:00,104.66,104.67,104.65,104.65,681600002.0
2007-06-26 07:06:00,104.65,104.67,104.65,104.66,396800003.0
2007-06-26 07:07:00,104.67,104.67,104.65,104.66,386299995.0
2007-06-26 07:08:00,104.66,104.66,104.64,104.65,705600005.0
2007-06-26 07:09:00,104.65,104.65,104.64,104.65,656800001.0
2007-06-26 07:10:00,104.65,104.65,104.63,104.64,930799986.0
2007-06-26 07:11:00,104.645,104.66,104.64,104.65,878399987.0
2007-06-26 07:12:00,104.65,104.65,104.63,104.64,359999999.0
2007-06-26 07:13:00,104.64,104.65,104.625,104.64,906299996.0
2007-06-26 07:14:00,104.64,104.64,104.61,104.62,598499992.0
2007-06-26 07:15:00,104.63,104.64,104.615,104.63,356699998.0
2007-06-26 07:16:00,104.625,104.63,104.6,104.625,1050799992.0
2007-06-26 07:17:00,104.625,104.66,104.625,104.65,1379899998.0
2007-06-26 07:18:00,104.65,104.65,104.62,104.63,671800007.0
2007-06-26 07:19:00,104.63,104.65,104.59,104.59,1322699994.0
2007-06-26 07:20:00,104.6,104.61,104.59,104.595,688000000.0
2007-06-26 07:21:00,104.6,104.62,104.59,104.62,787699996.0
2007-06-26 07:22:00,104.62,104.64,104.62,104.63,621399993.0
2007-06-26 07:23:00,104.63,104.64,104.62,104.62,443199987.0
2007-06-26 07:24:00,104.63,104.63,104.59,104.59,1343199989.0
2007-06-26 07:25:00,104.59,104.6,104.585,104.59,768800001.0
2007-06-26 07:26:00,104.59,104.61,104.58,104.6,1203599993.0
2007-06-26 07:27:00,104.6,104.6,104.56,104.565,874799992.0
2007-06-26 07:28:00,104.57,104.58,104.55,104.57,545900003.0
2007-06-26 07:29:00,104.57,104.59,104.57,104.58,779899995.0
2007-06-26 07:30:00,104.58,104.58,104.56,104.57,466499990.0
2007-06-26 07:31:00,104.57,104.59,104.57,104.59,387200000.0
2007-06-26 07:32:00,104.59,104.6,104.58,104.59,637799997.0
2007-06-26 07:33:00,104.59,104.595,104.59,104.59,207200000.0
2007-06-26 07:34:00,104.6,104.61,104.59,104.6,692400000.0
2007-06-26 07:35:00,104.6,104.6,104.6,104.6,577599994.0
2007-06-26 07:36:00,104.6,104.6,104.59,104.59,173600000.0
2007-06-26 07:37:00,104.59,104.59,104.56,104.56,1051100004.0
2007-06-26 07:38:00,104.57,104.58,104.54,104.56,1641100002.0
2007-06-26 07:39:00,104.57,104.58,104.56,104.56,1075699999.0
2007-06-26 07:40:00,104.57,104.58,104.56,104.56,884299997.0
2007-06-26 07:41:00,104.56,104.57,104.56,104.56,526399999.0
2007-06-26 07:42:00,104.56,104.57,104.555,104.56,608000002.0
2007-06-26 07:43:00,104.56,104.56,104.55,104.56,490299998.0
2007-06-26 07:44:00,104.57,104.57,104.55,104.55,405700001.0
2007-06-26 07:45:00,104.56,104.56,104.515,104.52,568499997.0
2007-06-26 07:46:00,104.52,104.53,104.51,104.52,1020299998.0
2007-06-26 07:47:00,104.52,104.52,104.51,104.52,172899997.0
2007-06-26 07:48:00,104.52,104.52,104.52,104.52,428799999.0
2007-06-26 07:49:00,104.52,104.53,104.51,104.52,758199998.0
2007-06-26 07:50:00,104.52,104.54,104.51,104.54,1334900000.0
2007-06-26 07:51:00,104.54,104.54,104.51,104.54,534899995.0
2007-06-26 07:52:00,104.54,104.56,104.535,104.56,498100002.0
2007-06-26 07:53:00,104.56,104.56,104.54,104.56,1296799997.0
2007-06-26 07:54:00,104.56,104.56,104.54,104.55,1309799998.0
2007-06-26 07:55:00,104.56,104.56,104.55,104.56,369899995.0
2007-06-26 07:56:00,104.56,104.56,104.55,104.56,232699997.0
2007-06-26 07:57:00,104.56,104.56,104.545,104.55,1151199991.0
2007-06-26 07:58:00,104.55,104.56,104.55,104.55,308299994.0
2007-06-26 07:59:00,104.55,104.55,104.54,104.55,848199989.0
2007-06-26 08:00:00,104.55,104.58,104.55,104.56,1482499993.0
2007-06-26 08:01:00,104.56,104.56,104.55,104.55,314499999.0
2007-06-26 08:02:00,104.55,104.56,104.54,104.55,979900002.0
2007-06-26 08:03:00,104.55,104.56,104.54,104.56,1152399999.0
2007-06-26 08:04:00,104.56,104.59,104.56,104.58,1376999977.0
2007-06-26 08:05:00,104.58,104.62,104.58,104.61,1666799990.0
2007-06-26 08:06:00,104.61,104.61,104.575,104.58,874700001.0
2007-06-26 08:07:00,104.58,104.59,104.57,104.57,1400699983.0
2007-06-26 08:08:00,104.58,104.59,104.565,104.58,911199993.0
2007-06-26 08:09:00,104.59,104.6,104.58,104.59,728899997.0
2007-06-26 08:10:00,104.59,104.59,104.58,104.58,126300001.0
2007-06-26 08:11:00,104.58,104.6,104.58,104.58,478799998.0
2007-06-26 08:12:00,104.58,104.59,104.58,104.58,383999996.0
2007-06-26 08:13:00,104.58,104.59,104.57,104.57,853999991.0
2007-06-26 08:14:00,104.57,104.57,104.55,104.57,1613699996.0
2007-06-26 08:15:00,104.56,104.56,104.54,104.55,1107899995.0
2007-06-26 08:16:00,104.55,104.56,104.54,104.545,861299999.0
2007-06-26 08:17:00,104.555,104.56,104.54,104.555,1414999995.0
2007-06-26 08:18:00,104.56,104.58,104.555,104.56,756199995.0
2007-06-26 08:19:00,104.57,104.57,104.54,104.56,1138000001.0
2007-06-26 08:20:00,104.56,104.56,104.53,104.535,1336000001.0
2007-06-26 08:21:00,104.54,104.55,104.52,104.54,1402799988.0
2007-06-26 08:22:00,104.54,104.54,104.5,104.505,885699986.0
2007-06-26 08:23:00,104.5,104.5,104.43,104.44,1480999989.0
2007-06-26 08:24:00,104.44,104.45,104.43,104.44,1480999989.0
2007-06-26 08:25:00,104.44,104.45,104.41,104.41,1701399994.0
2007-06-26 08:26:00,104.39,104.41,104.39,104.39,1636999987.0
2007-06-26 08:27:00,104.41,104.44,104.39,104.44,1636999987.0
2007-06-26 08:28:00,104.43,104.43,104.36,104.36,1636999987.0
2007-06-26 08:29:00,104.37,104.37,104.32,104.335,1636999987.0
2007-06-26 08:30:00,104.34,104.37,104.34,104.35,1078400001.0
2007-06-26 08:31:00,104.36,104.36,104.27,104.27,1751499991.0
2007-06-26 08:32:00,104.3,104.3,104.25,104.28,1975699997.0
2007-06-26 08:33:00,104.32,104.33,104.31,104.31,1975699997.0
2007-06-26 08:34:00,104.31,104.35,104.31,104.35,1718699990.0
2007-06-26 08:35:00,104.3,104.32,104.3,104.3,861299987.0
2007-06-26 08:36:00,104.3,104.33,104.3,104.32,861299987.0
2007-06-26 08:37:00,104.32,104.35,104.32,104.33,1279599991.0
2007-06-26 08:38:00,104.33,104.33,104.31,104.32,881399989.0
2007-06-26 08:39:00,104.31,104.33,104.3,104.32,1259600001.0
2007-06-26 08:40:00,104.33,104.34,104.31,104.33,1007799999.0
2007-06-26 08:41:00,104.33,104.37,104.33,104.35,1284800010.0
2007-06-26 08:42:00,104.36,104.4,104.36,104.39,1559799986.0
2007-06-26 08:43:00,104.39,104.41,104.39,104.39,1844799986.0
2007-06-26 08:44:00,104.4,104.41,104.37,104.38,1844799986.0
2007-06-26 08:45:00,104.375,104.39,104.36,104.37,955199998.0
2007-06-26 08:46:00,104.37,104.37,104.32,104.32,2084199995.0
2007-06-26 08:47:00,104.32,104.35,104.3,104.35,1748999989.0
2007-06-26 08:48:00,104.35,104.36,104.3,104.32,1819699985.0
2007-06-26 08:49:00,104.3,104.33,104.3,104.32,2075199990.0
2007-06-26 08:50:00,104.335,104.36,104.32,104.32,2075199990.0
2007-06-26 08:51:00,104.33,104.36,104.33,104.33,1578899987.0
2007-06-26 08:52:00,104.33,104.38,104.33,104.38,1973400000.0
2007-06-26 08:53:00,104.38,104.38,104.32,104.36,2135199984.0
2007-06-26 08:54:00,104.36,104.38,104.35,104.38,1652399993.0
2007-06-26 08:55:00,104.38,104.38,104.35,104.38,1214799996.0
2007-06-26 08:56:00,104.38,104.38,104.35,104.35,1277599990.0
2007-06-26 08:57:00,104.35,104.36,104.34,104.35,1598699989.0
2007-06-26 08:58:00,104.35,104.37,104.35,104.37,1154299991.0
2007-06-26 08:59:00,104.37,104.37,104.36,104.37,616899998.0
2007-06-26 09:00:00,104.37,104.38,104.36,104.36,1215599997.0
2007-06-26 09:01:00,104.37,104.38,104.37,104.37,1518100031.0
2007-06-26 09:02:00,104.37,104.38,104.36,104.37,859900006.0
2007-06-26 09:03:00,104.37,104.37,104.33,104.35,1717699985.0
2007-06-26 09:04:00,104.34,104.35,104.33,104.345,1717699985.0
2007-06-26 09:05:00,104.34,104.34,104.31,104.33,1982999989.0
2007-06-26 09:06:00,104.325,104.34,104.31,104.34,1017700000.0
2007-06-26 09:07:00,104.33,104.36,104.33,104.36,1165200000.0
2007-06-26 09:08:00,104.36,104.38,104.35,104.36,1371100006.0
2007-06-26 09:09:00,104.36,104.39,104.36,104.39,1765799989.0
2007-06-26 09:10:00,104.39,104.42,104.38,104.42,534799995.0
2007-06-26 09:11:00,104.42,104.42,104.4,104.4,765600002.0
2007-06-26 09:12:00,104.4,104.42,104.4,104.4,1764299998.0
2007-06-26 09:13:00,104.4,104.43,104.4,104.43,586200004.0
2007-06-26 09:14:00,104.43,104.43,104.42,104.43,693599989.0
2007-06-26 09:15:00,104.43,104.44,104.42,104.44,919899998.0
2007-06-26 09:16:00,104.44,104.45,104.43,104.44,593500000.0
2007-06-26 09:17:00,104.44,104.44,104.41,104.42,908199995.0
2007-06-26 09:18:00,104.42,104.42,104.38,104.38,703999997.0
2007-06-26 09:19:00,104.36,104.39,104.36,104.39,1035799991.0
2007-06-26 09:20:00,104.37,104.39,104.37,104.39,1035799991.0
2007-06-26 09:21:00,104.4,104.41,104.39,104.395,1035799991.0
2007-06-26 09:22:00,104.4,104.4,104.35,104.35,1178799983.0
2007-06-26 09:23:00,104.35,104.36,104.3,104.3,1824699989.0
2007-06-26 09:24:00,104.32,104.35,104.3,104.33,1824699989.0
2007-06-26 09:25:00,104.35,104.36,104.29,104.31,1824699989.0
2007-06-26 09:26:00,104.31,104.31,104.27,104.28,1984099998.0
2007-06-26 09:27:00,104.28,104.29,104.28,104.28,1244399994.0
2007-06-26 09:28:00,104.28,104.28,104.25,104.28,1541799988.0
2007-06-26 09:29:00,104.25,104.32,104.25,104.32,1910699989.0
2007-06-26 09:30:00,104.33,104.35,104.31,104.32,1910699989.0
2007-06-26 09:31:00,104.33,104.36,104.325,104.36,1425799990.0
2007-06-26 09:32:00,104.36,104.37,104.34,104.345,1194399999.0
2007-06-26 09:33:00,104.33,104.36,104.32,104.35,1032800013.0
2007-06-26 09:34:00,104.36,104.38,104.35,104.38,1032800013.0
2007-06-26 09:35:00,104.38,104.38,104.35,104.37,1295199994.0
2007-06-26 09:36:00,104.37,104.39,104.36,104.38,1362899994.0
2007-06-26 09:37:00,104.39,104.405,104.37,104.39,1171199999.0
2007-06-26 09:38:00,104.39,104.39,104.335,104.34,896799994.0
2007-06-26 09:39:00,104.34,104.36,104.32,104.36,701899999.0
2007-06-26 09:40:00,104.36,104.36,104.325,104.33,1906999986.0
2007-06-26 09:41:00,104.34,104.34,104.33,104.33,1421999994.0
2007-06-26 09:42:00,104.33,104.34,104.31,104.31,1331699995.0
2007-06-26 09:43:00,104.31,104.32,104.29,104.305,1313499989.0
2007-06-26 09:44:00,104.31,104.31,104.26,104.28,2098299992.0
2007-06-26 09:45:00,104.26,104.28,104.23,104.25,1317200008.0
2007-06-26 09:46:00,104.26,104.27,104.24,104.24,1317200008.0
2007-06-26 09:47:00,104.24,104.27,104.24,104.255,1516599996.0
2007-06-26 09:48:00,104.26,104.27,104.25,104.255,1255999995.0
2007-06-26 09:49:00,104.255,104.27,104.25,104.26,1112599984.0
2007-06-26 09:50:00,104.26,104.26,104.24,104.26,1358299996.0
2007-06-26 09:51:00,104.26,104.295,104.26,104.29,496000000.0
2007-06-26 09:52:00,104.29,104.29,104.29,104.29,788999995.0
2007-06-26 09:53:00,104.29,104.29,104.255,104.27,1300500005.0
2007-06-26 09:54:00,104.25,104.28,104.25,104.26,1757399988.0
2007-06-26 09:55:00,104.28,104.32,104.28,104.31,1757399988.0
2007-06-26 09:56:00,104.31,104.32,104.28,104.32,1864499993.0
2007-06-26 09:57:00,104.32,104.32,104.3,104.3,1997499990.0
2007-06-26 09:58:00,104.3,104.32,104.3,104.31,1023999999.0
2007-06-26 09:59:00,104.27,104.332,104.248,104.312,1830799990.0
2007-06-26 10:00:00,104.316,104.32,104.257,104.299,521800001.0
2007-06-26 10:01:00,104.295,104.344,104.267,104.312,1468599997.0
2007-06-26 10:02:00,104.335,104.368,104.293,104.36,1380499995.0
2007-06-26 10:03:00,104.365,104.38,104.365,104.38,243199998.0
2007-06-26 10:04:00,104.375,104.375,104.36,104.36,407699999.0
2007-06-26 10:05:00,104.365,104.38,104.35,104.36,1158799997.0
2007-06-26 10:06:00,104.36,104.37,104.32,104.35,1326499994.0
2007-06-26 10:07:00,104.345,104.36,104.34,104.35,1326499994.0
2007-06-26 10:08:00,104.35,104.36,104.35,104.35,128800000.0
2007-06-26 10:09:00,104.35,104.36,104.34,104.34,387200002.0
2007-06-26 10:10:00,104.345,104.37,104.34,104.37,238599997.0
2007-06-26 10:11:00,104.37,104.38,104.35,104.38,871899992.0
2007-06-26 10:12:00,104.38,104.41,104.37,104.4,1677499980.0
2007-06-26 10:13:00,104.41,104.41,104.39,104.395,1112700001.0
2007-06-26 10:14:00,104.4,104.415,104.39,104.41,1518399995.0
2007-06-26 10:15:00,104.41,104.42,104.385,104.4,870999996.0
2007-06-26 10:16:00,104.4,104.4,104.38,104.38,379999997.0
2007-06-26 10:17:00,104.39,104.39,104.36,104.39,1428999989.0
2007-06-26 10:18:00,104.39,104.4,104.38,104.38,632799997.0
2007-06-26 10:19:00,104.38,104.38,104.37,104.37,616800001.0
2007-06-26 10:20:00,104.37,104.39,104.37,104.38,1367099989.0
2007-06-26 10:21:00,104.38,104.39,104.38,104.38,521399993.0
2007-06-26 10:22:00,104.38,104.38,104.36,104.36,135600000.0
2007-06-26 10:23:00,104.36,104.37,104.33,104.35,393899996.0
2007-06-26 10:24:00,104.36,104.365,104.35,104.355,435999995.0
2007-06-26 10:25:00,104.355,104.36,104.34,104.35,881199994.0
2007-06-26 10:26:00,104.35,104.35,104.335,104.35,329699999.0
2007-06-26 10:27:00,104.35,104.35,104.35,104.35,5600000.0
2007-06-26 10:28:00,104.35,104.37,104.35,104.37,240699999.0
2007-06-26 10:29:00,104.365,104.365,104.36,104.365,206000000.0
2007-06-26 10:30:00,104.36,104.385,104.36,104.38,1783299997.0
2007-06-26 10:31:00,104.38,104.38,104.37,104.37,564499996.0
2007-06-26 10:32:00,104.375,104.39,104.36,104.36,970299982.0
2007-06-26 10:33:00,104.36,104.41,104.36,104.395,988699996.0
2007-06-26 10:34:00,104.4,104.41,104.38,104.4,696699999.0
2007-06-26 10:35:00,104.4,104.4,104.39,104.39,701599996.0
2007-06-26 10:36:00,104.39,104.41,104.385,104.4,544599998.0
2007-06-26 10:37:00,104.4,104.41,104.39,104.4,759499994.0
2007-06-26 10:38:00,104.4,104.41,104.39,104.4,892500006.0
2007-06-26 10:39:00,104.39,104.41,104.39,104.405,816799991.0
2007-06-26 10:40:00,104.41,104.42,104.4,104.4,1020999999.0
2007-06-26 10:41:00,104.4,104.43,104.395,104.42,1781099987.0
2007-06-26 10:42:00,104.41,104.44,104.41,104.43,1441399994.0
2007-06-26 10:43:00,104.43,104.43,104.41,104.42,1281099995.0
2007-06-26 10:44:00,104.42,104.43,104.41,104.415,656999996.0
2007-06-26 10:45:00,104.42,104.43,104.41,104.425,1476799995.0
2007-06-26 10:46:00,104.425,104.46,104.41,104.45,1445699982.0
2007-06-26 10:47:00,104.445,104.45,104.44,104.45,232599998.0
2007-06-26 10:48:00,104.45,104.46,104.445,104.45,462399995.0
2007-06-26 10:49:00,104.455,104.455,104.43,104.45,725399992.0
2007-06-26 10:50:00,104.45,104.48,104.45,104.45,1196299988.0
2007-06-26 10:51:00,104.45,104.47,104.45,104.46,1418799986.0
2007-06-26 10:52:00,104.46,104.47,104.43,104.44,1078599983.0
2007-06-26 10:53:00,104.44,104.44,104.395,104.42,1867299989.0
2007-06-26 10:54:00,104.39,104.41,104.37,104.39,954099999.0
2007-06-26 10:55:00,104.41,104.41,104.35,104.35,954099999.0
2007-06-26 10:56:00,104.35,104.35,104.3,104.3,1962999987.0
2007-06-26 10:57:00,104.32,104.33,104.27,104.28,1962999987.0
2007-06-26 10:58:00,104.275,104.28,104.24,104.26,1241099990.0
2007-06-26 10:59:00,104.26,104.27,104.23,104.27,1812699997.0
2007-06-26 11:00:00,104.26,104.28,104.23,104.23,1744399990.0
2007-06-26 11:01:00,104.245,104.27,104.235,104.25,1744399990.0
2007-06-26 11:02:00,104.25,104.26,104.25,104.25,1593999990.0
2007-06-26 11:03:00,104.27,104.29,104.26,104.29,1593999990.0
2007-06-26 11:04:00,104.29,104.3,104.29,104.29,1242199993.0
2007-06-26 11:05:00,104.29,104.29,104.26,104.27,1279400001.0
2007-06-26 11:06:00,104.27,104.28,104.26,104.27,1254500006.0
2007-06-26 11:07:00,104.27,104.28,104.26,104.27,1259100006.0
2007-06-26 11:08:00,104.265,104.27,104.25,104.25,439599996.0
2007-06-26 11:09:00,104.26,104.26,104.24,104.24,1841499998.0
2007-06-26 11:10:00,104.25,104.25,104.23,104.23,1949800009.0
2007-06-26 11:11:00,104.24,104.27,104.23,104.255,1949800009.0
2007-06-26 11:12:00,104.255,104.26,104.24,104.25,897300003.0
2007-06-26 11:13:00,104.25,104.26,104.23,104.26,784300004.0
2007-06-26 11:14:00,104.26,104.26,104.22,104.23,1144799995.0
2007-06-26 11:15:00,104.23,104.23,104.21,104.23,1324899986.0
2007-06-26 11:16:00,104.24,104.24,104.21,104.23,1324899986.0
2007-06-26 11:17:00,104.23,104.23,104.19,104.2,2002199977.0
2007-06-26 11:18:00,104.2,104.2,104.17,104.17,1998800006.0
2007-06-26 11:19:00,104.14,104.18,104.14,104.18,1628599987.0
2007-06-26 11:20:00,104.19,104.2,104.18,104.19,1628599987.0
2007-06-26 11:21:00,104.19,104.19,104.12,104.14,1474500006.0
2007-06-26 11:22:00,104.15,104.15,104.11,104.14,1474500006.0
2007-06-26 11:23:00,104.14,104.15,104.11,104.11,1477599994.0
2007-06-26 11:24:00,104.1,104.11,104.05,104.05,1351699992.0
2007-06-26 11:25:00,104.065,104.08,104.06,104.07,1351699992.0
2007-06-26 11:26:00,104.075,104.08,104.06,104.08,1341499994.0
2007-06-26 11:27:00,104.08,104.08,104.06,104.08,1034100009.0
2007-06-26 11:28:00,104.075,104.1,104.07,104.09,1347800000.0
2007-06-26 11:29:00,104.08,104.12,104.08,104.1,887899998.0
2007-06-26 11:30:00,104.1,104.11,104.09,104.095,1184600006.0
2007-06-26 11:31:00,104.1,104.14,104.1,104.13,688299997.0
2007-06-26 11:32:00,104.13,104.14,104.12,104.13,804199998.0
2007-06-26 11:33:00,104.13,104.14,104.11,104.13,771499998.0
2007-06-26 11:34:00,104.13,104.16,104.12,104.16,580000000.0
2007-06-26 11:35:00,104.16,104.16,104.15,104.16,59200000.0
2007-06-26 11:36:00,104.16,104.19,104.16,104.19,952199999.0
2007-06-26 11:37:00,104.19,104.21,104.18,104.2,1425999983.0
2007-06-26 11:38:00,104.2,104.2,104.2,104.2,164800000.0
2007-06-26 11:39:00,104.2,104.21,104.19,104.2,277800001.0
2007-06-26 11:40:00,104.2,104.22,104.19,104.22,392399996.0
2007-06-26 11:41:00,104.22,104.23,104.21,104.22,698599999.0
2007-06-26 11:42:00,104.24,104.26,104.22,104.26,707599998.0
2007-06-26 11:43:00,104.26,104.26,104.24,104.25,508599998.0
2007-06-26 11:44:00,104.25,104.26,104.23,104.24,684699998.0
2007-06-26 11:45:00,104.24,104.26,104.235,104.26,577599999.0
2007-06-26 11:46:00,104.23,104.26,104.23,104.26,502299998.0
2007-06-26 11:47:00,104.27,104.28,104.25,104.25,502299998.0
2007-06-26 11:48:00,104.23,104.25,104.23,104.25,1738500019.0
2007-06-26 11:49:00,104.23,104.24,104.22,104.22,1738500019.0
2007-06-26 11:50:00,104.22,104.22,104.2,104.21,1391199985.0
2007-06-26 11:51:00,104.21,104.23,104.21,104.225,1156099996.0
2007-06-26 11:52:00,104.225,104.23,104.2,104.22,1589400003.0
2007-06-26 11:53:00,104.22,104.23,104.2,104.22,1824799976.0
2007-06-26 11:54:00,104.22,104.24,104.21,104.23,1170099990.0
2007-06-26 11:55:00,104.23,104.24,104.23,104.235,823899998.0
2007-06-26 11:56:00,104.23,104.24,104.22,104.225,1323300003.0
2007-06-26 11:57:00,104.23,104.25,104.23,104.25,1344399992.0
2007-06-26 11:58:00,104.25,104.26,104.23,104.25,1862099988.0
2007-06-26 11:59:00,104.25,104.26,104.24,104.255,1230500005.0
2007-06-26 12:00:00,104.25,104.27,104.24,104.27,1866999993.0
2007-06-26 12:01:00,104.28,104.28,104.26,104.27,1239600008.0
2007-06-26 12:02:00,104.26,104.28,104.25,104.28,1464999994.0
2007-06-26 12:03:00,104.27,104.29,104.27,104.28,379499998.0
2007-06-26 12:04:00,104.28,104.29,104.27,104.29,579400000.0
2007-06-26 12:05:00,104.29,104.29,104.27,104.28,287499998.0
2007-06-26 12:06:00,104.28,104.3,104.28,104.3,860499995.0
2007-06-26 12:07:00,104.3,104.305,104.29,104.305,362100003.0
2007-06-26 12:08:00,104.305,104.32,104.305,104.315,252499998.0
2007-06-26 12:09:00,104.315,104.34,104.3,104.33,630300001.0
2007-06-26 12:10:00,104.33,104.34,104.32,104.33,927600001.0
2007-06-26 12:11:00,104.33,104.33,104.31,104.31,667200002.0
2007-06-26 12:12:00,104.31,104.335,104.31,104.31,987400000.0
2007-06-26 12:13:00,104.325,104.33,104.32,104.33,175099999.0
2007-06-26 12:14:00,104.33,104.33,104.29,104.31,923199999.0
2007-06-26 12:15:00,104.32,104.32,104.28,104.28,1280800020.0
2007-06-26 12:16:00,104.3,104.3,104.25,104.26,1280800020.0
2007-06-26 12:17:00,104.28,104.28,104.25,104.25,1280800020.0
2007-06-26 12:18:00,104.265,104.275,104.26,104.275,1280800020.0
2007-06-26 12:19:00,104.28,104.29,104.27,104.28,554099997.0
2007-06-26 12:20:00,104.28,104.28,104.26,104.27,873800002.0
2007-06-26 12:21:00,104.27,104.27,104.25,104.27,450799997.0
2007-06-26 12:22:00,104.27,104.32,104.27,104.32,1399999996.0
2007-06-26 12:23:00,104.315,104.33,104.31,104.315,681300001.0
2007-06-26 12:24:00,104.32,104.32,104.3,104.32,1683899992.0
2007-06-26 12:25:00,104.33,104.33,104.3,104.31,1683899992.0
2007-06-26 12:26:00,104.31,104.31,104.29,104.29,779999999.0
2007-06-26 12:27:00,104.29,104.3,104.28,104.29,516399999.0
2007-06-26 12:28:00,104.295,104.315,104.29,104.3,1029300001.0
2007-06-26 12:29:00,104.3,104.33,104.3,104.32,797299997.0
2007-06-26 12:30:00,104.32,104.33,104.32,104.32,455300006.0
2007-06-26 12:31:00,104.3,104.36,104.3,104.35,1815500004.0
2007-06-26 12:32:00,104.375,104.38,104.36,104.37,1815500004.0
2007-06-26 12:33:00,104.37,104.38,104.36,104.36,2047499989.0
2007-06-26 12:34:00,104.36,104.4,104.36,104.4,1385699993.0
2007-06-26 12:35:00,104.4,104.41,104.4,104.41,1386100015.0
2007-06-26 12:36:00,104.41,104.42,104.41,104.42,1836599989.0
2007-06-26 12:37:00,104.42,104.44,104.41,104.42,1110799994.0
2007-06-26 12:38:00,104.42,104.43,104.4,104.43,1845500010.0
2007-06-26 12:39:00,104.43,104.44,104.42,104.42,603900001.0
2007-06-26 12:40:00,104.42,104.44,104.4,104.44,1889999999.0
2007-06-26 12:41:00,104.43,104.48,104.43,104.48,1085199993.0
2007-06-26 12:42:00,104.49,104.49,104.45,104.45,1085199993.0
2007-06-26 12:43:00,104.45,104.45,104.42,104.45,949599998.0
2007-06-26 12:44:00,104.45,104.47,104.43,104.45,1311099989.0
2007-06-26 12:45:00,104.45,104.47,104.45,104.47,803200000.0
2007-06-26 12:46:00,104.47,104.47,104.43,104.445,693899999.0
2007-06-26 12:47:00,104.445,104.45,104.44,104.45,408399996.0
2007-06-26 12:48:00,104.45,104.45,104.42,104.44,872299999.0
2007-06-26 12:49:00,104.41,104.43,104.39,104.41,792999994.0
2007-06-26 12:50:00,104.43,104.43,104.41,104.41,792999994.0
2007-06-26 12:51:00,104.41,104.43,104.39,104.4,732899998.0
2007-06-26 12:52:00,104.4,104.4,104.38,104.395,740099990.0
2007-06-26 12:53:00,104.4,104.42,104.39,104.42,915799988.0
2007-06-26 12:54:00,104.415,104.43,104.4,104.42,1040300000.0
2007-06-26 12:55:00,104.42,104.43,104.42,104.42,1086800010.0
2007-06-26 12:56:00,104.425,104.44,104.42,104.42,1349699996.0
2007-06-26 12:57:00,104.43,104.44,104.41,104.41,1615499995.0
2007-06-26 12:58:00,104.44,104.46,104.42,104.42,1615499995.0
2007-06-26 12:59:00,104.44,104.46,104.41,104.46,600600000.0
2007-06-26 13:00:00,104.49,104.55,104.49,104.52,600600000.0
2007-06-26 13:01:00,104.52,104.54,104.5,104.52,1655699995.0
2007-06-26 13:02:00,104.51,104.53,104.5,104.5,786400001.0
2007-06-26 13:03:00,104.52,104.52,104.51,104.51,786400001.0
2007-06-26 13:04:00,104.51,104.53,104.5,104.51,1583999989.0
2007-06-26 13:05:00,104.51,104.52,104.49,104.51,1529499993.0
2007-06-26 13:06:00,104.5,104.51,104.48,104.49,680499997.0
2007-06-26 13:07:00,104.5,104.5,104.46,104.47,984799991.0
2007-06-26 13:08:00,104.47,104.48,104.46,104.465,618699993.0
2007-06-26 13:09:00,104.465,104.485,104.465,104.48,1139899996.0
2007-06-26 13:10:00,104.48,104.51,104.48,104.505,606399998.0
2007-06-26 13:11:00,104.505,104.53,104.48,104.53,1652099988.0
2007-06-26 13:12:00,104.53,104.53,104.51,104.52,703200001.0
2007-06-26 13:13:00,104.52,104.54,104.52,104.53,992799996.0
2007-06-26 13:14:00,104.53,104.56,104.52,104.56,825499998.0
2007-06-26 13:15:00,104.56,104.58,104.555,104.58,597600000.0
2007-06-26 13:16:00,104.57,104.62,104.57,104.61,1233000003.0
2007-06-26 13:17:00,104.6,104.64,104.57,104.64,1233000003.0
2007-06-26 13:18:00,104.66,104.66,104.66,104.66,1233000003.0
2007-06-26 13:19:00,104.66,104.665,104.62,104.62,1233000003.0
2007-06-26 13:20:00,104.62,104.63,104.605,104.61,1858100000.0
2007-06-26 13:21:00,104.61,104.61,104.57,104.58,794400005.0
2007-06-26 13:22:00,104.585,104.585,104.565,104.565,881399986.0
2007-06-26 13:23:00,104.565,104.58,104.54,104.58,1749199994.0
2007-06-26 13:24:00,104.58,104.62,104.58,104.6,1948300009.0
2007-06-26 13:25:00,104.6,104.61,104.58,104.61,892199985.0
2007-06-26 13:26:00,104.6,104.61,104.59,104.6,892199985.0
2007-06-26 13:27:00,104.6,104.62,104.58,104.61,1241299995.0
2007-06-26 13:28:00,104.62,104.63,104.6,104.615,1241299995.0
2007-06-26 13:29:00,104.62,104.62,104.59,104.6,1022500001.0
2007-06-26 13:30:00,104.6,104.64,104.6,104.62,937599991.0
2007-06-26 13:31:00,104.62,104.64,104.59,104.63,2110499986.0
2007-06-26 13:32:00,104.63,104.65,104.62,104.62,1384099993.0
2007-06-26 13:33:00,104.63,104.67,104.62,104.66,1029499992.0
2007-06-26 13:34:00,104.66,104.68,104.66,104.67,1365599999.0
2007-06-26 13:35:00,104.67,104.67,104.64,104.655,566999997.0
2007-06-26 13:36:00,104.655,104.66,104.62,104.62,895100003.0
2007-06-26 13:37:00,104.62,104.63,104.59,104.61,1230899994.0
2007-06-26 13:38:00,104.61,104.63,104.6,104.63,1432799986.0
2007-06-26 13:39:00,104.63,104.63,104.61,104.62,1134399999.0
2007-06-26 13:40:00,104.62,104.62,104.6,104.62,930999994.0
2007-06-26 13:41:00,104.62,104.62,104.58,104.61,1853099993.0
2007-06-26 13:42:00,104.61,104.61,104.59,104.6,451999996.0
2007-06-26 13:43:00,104.61,104.63,104.61,104.615,982999997.0
2007-06-26 13:44:00,104.62,104.63,104.6,104.6,1172599990.0
2007-06-26 13:45:00,104.6,104.64,104.59,104.63,1305599990.0
2007-06-26 13:46:00,104.63,104.65,104.63,104.63,1516999991.0
2007-06-26 13:47:00,104.63,104.65,104.63,104.635,495200008.0
2007-06-26 13:48:00,104.64,104.66,104.62,104.64,761299993.0
2007-06-26 13:49:00,104.64,104.65,104.63,104.63,851799994.0
2007-06-26 13:50:00,104.63,104.63,104.59,104.605,2015999977.0
2007-06-26 13:51:00,104.605,104.63,104.6,104.63,796899998.0
2007-06-26 13:52:00,104.625,104.65,104.62,104.63,1047199987.0
2007-06-26 13:53:00,104.64,104.65,104.61,104.61,1510300008.0
2007-06-26 13:54:00,104.61,104.62,104.6,104.6,1126000000.0
2007-06-26 13:55:00,104.61,104.625,104.6,104.62,809799992.0
2007-06-26 13:56:00,104.62,104.62,104.6,104.61,539899994.0
2007-06-26 13:57:00,104.6,104.64,104.6,104.64,1394299986.0
2007-06-26 13:58:00,104.64,104.66,104.62,104.66,1087099996.0
2007-06-26 13:59:00,104.67,104.68,104.65,104.65,1087099996.0
2007-06-26 14:00:00,104.65,104.69,104.65,104.68,2095899995.0
2007-06-26 14:01:00,104.68,104.69,104.67,104.67,1067999996.0
2007-06-26 14:02:00,104.68,104.69,104.67,104.68,898599993.0
2007-06-26 14:03:00,104.68,104.68,104.6,104.61,2146799984.0
2007-06-26 14:04:00,104.62,104.62,104.57,104.58,1362999989.0
2007-06-26 14:05:00,104.6,104.63,104.6,104.6,1362999989.0
2007-06-26 14:06:00,104.6,104.6,104.57,104.6,1222700003.0
2007-06-26 14:07:00,104.6,104.6,104.57,104.59,821199997.0
2007-06-26 14:08:00,104.59,104.6,104.59,104.59,1097300013.0
2007-06-26 14:09:00,104.6,104.61,104.59,104.61,1551200002.0
2007-06-26 14:10:00,104.61,104.61,104.58,104.59,473199999.0
2007-06-26 14:11:00,104.59,104.6,104.56,104.58,1007799996.0
2007-06-26 14:12:00,104.58,104.58,104.57,104.58,736699992.0
2007-06-26 14:13:00,104.58,104.58,104.56,104.58,422600009.0
2007-06-26 14:14:00,104.58,104.58,104.58,104.58,72800000.0
2007-06-26 14:15:00,104.58,104.59,104.57,104.575,337999999.0
2007-06-26 14:16:00,104.58,104.58,104.55,104.56,233900000.0
2007-06-26 14:17:00,104.56,104.6,104.56,104.6,552799992.0
2007-06-26 14:18:00,104.6,104.63,104.59,104.62,1244199994.0
2007-06-26 14:19:00,104.62,104.64,104.6,104.62,1411899993.0
2007-06-26 14:20:00,104.62,104.63,104.58,104.59,724799998.0
2007-06-26 14:21:00,104.585,104.59,104.57,104.58,1146099995.0
2007-06-26 14:22:00,104.58,104.6,104.57,104.6,997400007.0
2007-06-26 14:23:00,104.6,104.61,104.59,104.61,650699995.0
2007-06-26 14:24:00,104.61,104.64,104.61,104.64,184400000.0
2007-06-26 14:25:00,104.64,104.64,104.64,104.64,192300000.0
2007-06-26 14:26:00,104.64,104.64,104.63,104.63,589799999.0
2007-06-26 14:27:00,104.63,104.64,104.62,104.63,1102400001.0
2007-06-26 14:28:00,104.63,104.65,104.62,104.62,1306399998.0
2007-06-26 14:29:00,104.62,104.63,104.61,104.62,907499988.0
2007-06-26 14:30:00,104.62,104.64,104.61,104.63,812400003.0
2007-06-26 14:31:00,104.63,104.69,104.615,104.685,1209099995.0
2007-06-26 14:32:00,104.69,104.69,104.65,104.68,1406799995.0
2007-06-26 14:33:00,104.68,104.68,104.66,104.68,951199994.0
2007-06-26 14:34:00,104.68,104.68,104.66,104.66,402399998.0
2007-06-26 14:35:00,104.66,104.67,104.64,104.65,1013599993.0
2007-06-26 14:36:00,104.65,104.65,104.62,104.63,803999997.0
2007-06-26 14:37:00,104.63,104.63,104.595,104.61,1356199987.0
2007-06-26 14:38:00,104.61,104.62,104.585,104.6,950899992.0
2007-06-26 14:39:00,104.605,104.605,104.58,104.58,848799991.0
2007-06-26 14:40:00,104.58,104.67,104.575,104.67,1689799986.0
2007-06-26 14:41:00,104.61,104.64,104.6,104.61,2011600010.0
2007-06-26 14:42:00,104.62,104.64,104.6,104.61,2011600010.0
2007-06-26 14:43:00,104.625,104.66,104.62,104.65,2011600010.0
2007-06-26 14:44:00,104.65,104.67,104.59,104.6,1215999998.0
2007-06-26 14:45:00,104.6,104.64,104.6,104.615,1494599997.0
2007-06-26 14:46:00,104.615,104.62,104.6,104.61,1563300000.0
2007-06-26 14:47:00,104.6,104.62,104.6,104.61,1689000001.0
2007-06-26 14:48:00,104.61,104.62,104.59,104.61,1058300005.0
2007-06-26 14:49:00,104.61,104.615,104.57,104.58,884399992.0
2007-06-26 14:50:00,104.58,104.59,104.56,104.59,1273499989.0
2007-06-26 14:51:00,104.59,104.62,104.56,104.61,957900001.0
2007-06-26 14:52:00,104.61,104.615,104.56,104.61,1613300021.0
2007-06-26 14:53:00,104.61,104.62,104.59,104.62,1780399978.0
2007-06-26 14:54:00,104.62,104.62,104.58,104.58,1739999988.0
2007-06-26 14:55:00,104.58,104.58,104.57,104.58,564200001.0
2007-06-26 14:56:00,104.58,104.58,104.57,104.57,100600000.0
2007-06-26 14:57:00,104.58,104.58,104.54,104.56,725500006.0
2007-06-26 14:58:00,104.56,104.57,104.54,104.56,649799997.0
2007-06-26 14:59:00,104.56,104.57,104.54,104.55,319999999.0
2007-06-26 15:00:00,104.55,104.55,104.5,104.54,1170999998.0
2007-06-26 15:01:00,104.54,104.55,104.53,104.53,424699998.0
2007-06-26 15:02:00,104.53,104.56,104.52,104.55,1587599985.0
2007-06-26 15:03:00,104.55,104.56,104.54,104.56,1175499992.0
2007-06-26 15:04:00,104.56,104.56,104.53,104.55,1149000000.0
2007-06-26 15:05:00,104.55,104.56,104.52,104.525,1276300000.0
2007-06-26 15:06:00,104.525,104.57,104.52,104.57,974499997.0
2007-06-26 15:07:00,104.57,104.61,104.55,104.61,929000002.0
2007-06-26 15:08:00,104.6,104.61,104.57,104.6,1921599979.0
2007-06-26 15:09:00,104.6,104.63,104.59,104.63,1383199988.0
2007-06-26 15:10:00,104.63,104.66,104.62,104.65,1508299991.0
2007-06-26 15:11:00,104.65,104.65,104.635,104.635,581599998.0
2007-06-26 15:12:00,104.635,104.65,104.63,104.635,819999994.0
2007-06-26 15:13:00,104.64,104.64,104.63,104.64,432799998.0
2007-06-26 15:14:00,104.64,104.64,104.58,104.6,1949599978.0
2007-06-26 15:15:00,104.6,104.67,104.595,104.65,2018199996.0
2007-06-26 15:16:00,104.65,104.65,104.62,104.64,1875500000.0
2007-06-26 15:17:00,104.64,104.65,104.64,104.64,1053599990.0
2007-06-26 15:18:00,104.64,104.64,104.63,104.64,387200000.0
2007-06-26 15:19:00,104.64,104.66,104.63,104.645,673699993.0
2007-06-26 15:20:00,104.645,104.66,104.64,104.64,1212899983.0
2007-06-26 15:21:00,104.64,104.67,104.63,104.66,1188399996.0
2007-06-26 15:22:00,104.66,104.67,104.65,104.66,1418500000.0
2007-06-26 15:23:00,104.66,104.67,104.66,104.66,305000002.0
2007-06-26 15:24:00,104.66,104.66,104.64,104.64,278599996.0
2007-06-26 15:25:00,104.65,104.65,104.63,104.65,375900000.0
2007-06-26 15:26:00,104.65,104.65,104.63,104.64,447199998.0
2007-06-26 15:27:00,104.65,104.65,104.63,104.63,852800000.0
2007-06-26 15:28:00,104.64,104.64,104.62,104.63,1587999997.0
2007-06-26 15:29:00,104.63,104.64,104.62,104.635,638399993.0
2007-06-26 15:30:00,104.635,104.64,104.625,104.64,786399995.0
2007-06-26 15:31:00,104.635,104.635,104.61,104.61,1048800000.0
2007-06-26 15:32:00,104.61,104.61,104.58,104.61,1289799996.0
2007-06-26 15:33:00,104.61,104.64,104.6,104.62,1259599993.0
2007-06-26 15:34:00,104.62,104.64,104.61,104.64,1566499996.0
2007-06-26 15:35:00,104.635,104.64,104.6,104.6,868499999.0
2007-06-26 15:36:00,104.6,104.63,104.59,104.61,1598499981.0
2007-06-26 15:37:00,104.61,104.61,104.59,104.595,914999994.0
2007-06-26 15:38:00,104.59,104.64,104.59,104.64,1510599992.0
2007-06-26 15:39:00,104.64,104.64,104.61,104.61,1366099993.0
2007-06-26 15:40:00,104.62,104.64,104.62,104.62,1398700000.0
2007-06-26 15:41:00,104.61,104.62,104.58,104.6,1214799988.0
2007-06-26 15:42:00,104.61,104.62,104.6,104.61,1214799988.0
2007-06-26 15:43:00,104.61,104.61,104.58,104.59,1065999996.0
2007-06-26 15:44:00,104.59,104.6,104.59,104.6,1015999986.0
2007-06-26 15:45:00,104.6,104.61,104.59,104.6,290399997.0
2007-06-26 15:46:00,104.6,104.62,104.59,104.59,439100002.0
2007-06-26 15:47:00,104.58,104.59,104.57,104.58,532100000.0
2007-06-26 15:48:00,104.58,104.59,104.57,104.57,585600001.0
2007-06-26 15:49:00,104.57,104.59,104.56,104.59,967599999.0
2007-06-26 15:50:00,104.585,104.6,104.57,104.595,769399998.0
2007-06-26 15:51:00,104.6,104.6,104.57,104.59,1536699987.0
2007-06-26 15:52:00,104.58,104.6,104.57,104.57,484400006.0
2007-06-26 15:53:00,104.585,104.6,104.58,104.58,484400006.0
2007-06-26 15:54:00,104.58,104.59,104.575,104.58,457899998.0
2007-06-26 15:55:00,104.58,104.59,104.58,104.59,1596799995.0
2007-06-26 15:56:00,104.59,104.595,104.57,104.57,1105399999.0
2007-06-26 15:57:00,104.58,104.59,104.56,104.57,1717100005.0
2007-06-26 15:58:00,104.57,104.57,104.51,104.53,701000006.0
2007-06-26 15:59:00,104.55,104.58,104.52,104.52,701000006.0
2007-06-26 16:00:00,104.55,104.58,104.53,104.55,1974499983.0
2007-06-26 16:01:00,104.53,104.57,104.53,104.55,1974499983.0
2007-06-26 16:02:00,104.56,104.59,104.55,104.555,1974499983.0
2007-06-26 16:03:00,104.55,104.57,104.53,104.57,2098799998.0
2007-06-26 16:04:00,104.555,104.61,104.55,104.6,2098799998.0
2007-06-26 16:05:00,104.6,104.62,104.58,104.58,1195199994.0
2007-06-26 16:06:00,104.56,104.59,104.555,104.58,1195199994.0
2007-06-26 16:07:00,104.58,104.6,104.56,104.6,1257299996.0
2007-06-26 16:08:00,104.6,104.6,104.56,104.58,2140899986.0
2007-06-26 16:09:00,104.58,104.6,104.56,104.59,1559499983.0
2007-06-26 16:10:00,104.59,104.62,104.58,104.59,799799998.0
2007-06-26 16:11:00,104.59,104.61,104.57,104.575,773649674.0
2007-06-26 16:12:00,104.59,104.6,104.54,104.56,627099999.0
2007-06-26 16:13:00,104.54,104.59,104.54,104.58,1562699989.0
2007-06-26 16:14:00,104.58,104.59,104.56,104.57,546599997.0
2007-06-26 16:15:00,104.57,104.58,104.55,104.56,1059399992.0
2007-06-26 16:16:00,104.57,104.58,104.56,104.57,576799994.0
2007-06-26 16:17:00,104.57,104.57,104.56,104.57,252699999.0
2007-06-26 16:18:00,104.57,104.57,104.55,104.55,402999997.0
2007-06-26 16:19:00,104.55,104.55,104.5,104.5,783900001.0
2007-06-26 16:20:00,104.5,104.52,104.48,104.51,1349699996.0
2007-06-26 16:21:00,104.5,104.53,104.48,104.48,1660599995.0
2007-06-26 16:22:00,104.48,104.49,104.47,104.47,497700000.0
2007-06-26 16:23:00,104.47,104.48,104.44,104.47,1578699997.0
2007-06-26 16:24:00,104.46,104.47,104.43,104.43,925999994.0
2007-06-26 16:25:00,104.43,104.46,104.42,104.46,510299999.0
2007-06-26 16:26:00,104.45,104.45,104.41,104.44,901199999.0
2007-06-26 16:27:00,104.44,104.45,104.415,104.415,442100000.0
2007-06-26 16:28:00,104.41,104.45,104.4,104.41,1049399988.0
2007-06-26 16:29:00,104.41,104.41,104.37,104.37,1357899988.0
2007-06-26 16:30:00,104.37,104.39,104.36,104.37,821499991.0
2007-06-26 16:31:00,104.37,104.38,104.36,104.38,1206199988.0
2007-06-26 16:32:00,104.38,104.39,104.35,104.36,1187999993.0
2007-06-26 16:33:00,104.355,104.41,104.355,104.39,702199995.0
2007-06-26 16:34:00,104.39,104.41,104.385,104.41,538400002.0
2007-06-26 16:35:00,104.41,104.44,104.4,104.43,1172299995.0
2007-06-26 16:36:00,104.43,104.45,104.43,104.43,742700000.0
2007-06-26 16:37:00,104.43,104.45,104.41,104.44,1020300007.0
2007-06-26 16:38:00,104.46,104.48,104.45,104.47,83199999.0
2007-06-26 16:39:00,104.48,104.48,104.46,104.48,374299996.0
2007-06-26 16:40:00,104.48,104.48,104.46,104.47,761199990.0
2007-06-26 16:41:00,104.47,104.49,104.46,104.48,829899992.0
2007-06-26 16:42:00,104.48,104.49,104.48,104.48,552200005.0
2007-06-26 16:43:00,104.48,104.5,104.47,104.5,1057099995.0
2007-06-26 16:44:00,104.5,104.51,104.485,104.485,713999998.0
2007-06-26 16:45:00,104.49,104.49,104.47,104.48,982299999.0
2007-06-26 16:46:00,104.48,104.49,104.47,104.48,868200005.0
2007-06-26 16:47:00,104.48,104.5,104.47,104.47,1378900002.0
2007-06-26 16:48:00,104.47,104.48,104.43,104.43,950099986.0
2007-06-26 16:49:00,104.43,104.44,104.425,104.43,464999998.0
2007-06-26 16:50:00,104.42,104.46,104.42,104.46,1968599973.0
2007-06-26 16:51:00,104.46,104.46,104.44,104.44,427700000.0
2007-06-26 16:52:00,104.44,104.45,104.42,104.43,2066500006.0
2007-06-26 16:53:00,104.43,104.46,104.43,104.46,563399994.0
2007-06-26 16:54:00,104.46,104.46,104.43,104.43,837699994.0
2007-06-26 16:55:00,104.43,104.43,104.42,104.43,220400002.0
2007-06-26 16:56:00,104.43,104.43,104.4,104.4,489699999.0
2007-06-26 16:57:00,104.4,104.43,104.4,104.405,932100000.0
2007-06-26 16:58:00,104.41,104.41,104.375,104.38,717700003.0
2007-06-26 16:59:00,104.36,104.36,104.32,104.32,708900002.0
2007-06-26 17:00:00,104.35,104.36,104.34,104.35,708900002.0
2007-06-26 17:01:00,104.355,104.355,104.33,104.35,1104299991.0
2007-06-26 17:02:00,104.35,104.35,104.32,104.33,1598199987.0
2007-06-26 17:03:00,104.33,104.35,104.31,104.35,1149699999.0
2007-06-26 17:04:00,104.35,104.37,104.34,104.365,1565699991.0
2007-06-26 17:05:00,104.37,104.39,104.37,104.38,2110000000.0
2007-06-26 17:06:00,104.38,104.39,104.34,104.38,1764200009.0
2007-06-26 17:07:00,104.38,104.4,104.37,104.38,1423699995.0
2007-06-26 17:08:00,104.38,104.4,104.37,104.39,628599993.0
2007-06-26 17:09:00,104.385,104.4,104.37,104.4,1058800002.0
2007-06-26 17:10:00,104.4,104.41,104.39,104.405,428500000.0
2007-06-26 17:11:00,104.41,104.42,104.395,104.42,503300002.0
2007-06-26 17:12:00,104.41,104.43,104.4,104.42,682200000.0
2007-06-26 17:13:00,104.41,104.44,104.41,104.43,860699999.0
2007-06-26 17:14:00,104.43,104.44,104.42,104.42,1233500002.0
2007-06-26 17:15:00,104.42,104.43,104.41,104.42,1045700003.0
2007-06-26 17:16:00,104.42,104.45,104.42,104.45,2048699994.0
2007-06-26 17:17:00,104.45,104.45,104.41,104.42,811499992.0
2007-06-26 17:18:00,104.42,104.42,104.41,104.415,522000001.0
2007-06-26 17:19:00,104.415,104.42,104.39,104.4,1756699994.0
2007-06-26 17:20:00,104.4,104.42,104.38,104.39,858700013.0
2007-06-26 17:21:00,104.4,104.41,104.4,104.4,132000004.0
2007-06-26 17:22:00,104.4,104.4,104.38,104.39,467200003.0
2007-06-26 17:23:00,104.39,104.41,104.375,104.4,283200000.0
2007-06-26 17:24:00,104.4,104.4,104.38,104.4,452900003.0
2007-06-26 17:25:00,104.4,104.4,104.39,104.4,458400003.0
2007-06-26 17:26:00,104.4,104.41,104.38,104.4,1090199997.0
2007-06-26 17:27:00,104.4,104.42,104.39,104.4,648500003.0
2007-06-26 17:28:00,104.4,104.41,104.38,104.39,755799995.0
2007-06-26 17:29:00,104.4,104.4,104.38,104.38,318499995.0
2007-06-26 17:30:00,104.39,104.4,104.39,104.39,734400000.0
2007-06-26 17:31:00,104.39,104.41,104.39,104.4,284399999.0
2007-06-26 17:32:00,104.41,104.41,104.37,104.39,861699995.0
2007-06-26 17:33:00,104.39,104.39,104.37,104.39,468799997.0
2007-06-26 17:34:00,104.38,104.39,104.37,104.39,191200000.0
2007-06-26 17:35:00,104.39,104.39,104.365,104.39,231199999.0
2007-06-26 17:36:00,104.39,104.42,104.39,104.42,323000000.0
2007-06-26 17:37:00,104.42,104.44,104.41,104.41,650400000.0
2007-06-26 17:38:00,104.41,104.42,104.395,104.41,173600000.0
2007-06-26 17:39:00,104.41,104.42,104.41,104.41,44800000.0
2007-06-26 17:40:00,104.355,104.385,104.335,104.335,639200002.0
2007-06-26 17:41:00,104.41,104.43,104.39,104.42,356499999.0
2007-06-26 17:42:00,104.425,104.45,104.425,104.45,102300001.0
2007-06-26 17:43:00,104.44,104.46,104.43,104.46,348199999.0
2007-06-26 17:44:00,104.46,104.46,104.46,104.46,42400000.0
2007-06-26 17:45:00,104.46,104.48,104.44,104.48,1327899999.0
2007-06-26 17:46:00,104.47,104.49,104.47,104.48,747200001.0
2007-06-26 17:47:00,104.475,104.5,104.475,104.5,685499999.0
2007-06-26 17:48:00,104.5,104.51,104.49,104.51,270400000.0
2007-06-26 17:49:00,104.51,104.56,104.51,104.56,933799999.0
2007-06-26 17:50:00,104.57,104.6,104.56,104.59,1345299989.0
2007-06-26 17:51:00,104.59,104.59,104.57,104.57,749199989.0
2007-06-26 17:52:00,104.57,104.58,104.54,104.55,1592799987.0
2007-06-26 17:53:00,104.55,104.57,104.54,104.55,1195899991.0
2007-06-26 17:54:00,104.55,104.56,104.54,104.56,1445699982.0
2007-06-26 17:55:00,104.56,104.57,104.53,104.54,798199993.0
2007-06-26 17:56:00,104.54,104.58,104.54,104.57,1827500006.0
2007-06-26 17:57:00,104.57,104.59,104.56,104.59,1729199998.0
2007-06-26 17:58:00,104.59,104.63,104.59,104.6,1941299987.0
2007-06-26 17:59:00,104.63,104.635,104.6,104.625,594899999.0
2007-06-26 18:00:00,104.625,104.66,104.62,104.62,1314399992.0
2007-06-26 18:01:00,104.62,104.645,104.61,104.61,1211700002.0
2007-06-26 18:02:00,104.62,104.64,104.61,104.62,741299990.0
2007-06-26 18:03:00,104.62,104.62,104.605,104.62,627199989.0
2007-06-26 18:04:00,104.62,104.62,104.6,104.61,758199998.0
2007-06-26 18:05:00,104.6,104.605,104.6,104.6,255199998.0
2007-06-26 18:06:00,104.6,104.6,104.58,104.58,808799988.0
2007-06-26 18:07:00,104.58,104.62,104.56,104.61,1495500000.0
2007-06-26 18:08:00,104.62,104.635,104.59,104.6,2029799989.0
2007-06-26 18:09:00,104.61,104.63,104.6,104.6,1524099991.0
2007-06-26 18:10:00,104.6,104.62,104.59,104.62,1596199984.0
2007-06-26 18:11:00,104.62,104.62,104.58,104.59,1107399989.0
2007-06-26 18:12:00,104.59,104.6,104.58,104.59,942999999.0
2007-06-26 18:13:00,104.6,104.6,104.57,104.57,1111999998.0
2007-06-26 18:14:00,104.57,104.59,104.57,104.575,1402499995.0
2007-06-26 18:15:00,104.58,104.59,104.56,104.58,1751400012.0
2007-06-26 18:16:00,104.58,104.6,104.57,104.58,970699995.0
2007-06-26 18:17:00,104.575,104.58,104.57,104.57,492800000.0
2007-06-26 18:18:00,104.57,104.57,104.55,104.57,371199992.0
2007-06-26 18:19:00,104.57,104.59,104.565,104.57,319400002.0
2007-06-26 18:20:00,104.57,104.59,104.56,104.585,1269199986.0
2007-06-26 18:21:00,104.59,104.6,104.59,104.6,754399983.0
2007-06-26 18:22:00,104.595,104.6,104.59,104.59,687999995.0
2007-06-26 18:23:00,104.59,104.59,104.585,104.585,69600000.0
2007-06-26 18:24:00,104.59,104.6,104.585,104.6,447599998.0
2007-06-26 18:25:00,104.6,104.61,104.6,104.6,446399992.0
2007-06-26 18:26:00,104.6,104.6,104.58,104.58,439199996.0
2007-06-26 18:27:00,104.58,104.58,104.57,104.57,1008000000.0
2007-06-26 18:28:00,104.57,104.58,104.56,104.57,866800010.0
2007-06-26 18:29:00,104.57,104.58,104.56,104.56,261500001.0
2007-06-26 18:30:00,104.56,104.6,104.56,104.59,826399995.0
2007-06-26 18:31:00,104.59,104.61,104.59,104.6,1247799997.0
2007-06-26 18:32:00,104.6,104.61,104.58,104.6,1503799979.0
2007-06-26 18:33:00,104.6,104.6,104.6,104.6,169600000.0
2007-06-26 18:34:00,104.6,104.62,104.58,104.6,785899988.0
2007-06-26 18:35:00,104.61,104.62,104.58,104.59,1172699992.0
2007-06-26 18:36:00,104.58,104.59,104.56,104.56,1240399995.0
2007-06-26 18:37:00,104.57,104.58,104.56,104.58,559100002.0
2007-06-26 18:38:00,104.57,104.57,104.57,104.57,68800000.0
2007-06-26 18:39:00,104.57,104.57,104.54,104.55,670299998.0
2007-06-26 18:40:00,104.55,104.56,104.54,104.55,422400000.0
2007-06-26 18:41:00,104.55,104.57,104.545,104.57,517599997.0
2007-06-26 18:42:00,104.57,104.57,104.545,104.555,892400002.0
2007-06-26 18:43:00,104.56,104.565,104.56,104.565,338399996.0
2007-06-26 18:44:00,104.565,104.575,104.565,104.57,106400000.0
2007-06-26 18:45:00,104.57,104.61,104.57,104.6,1092599997.0
2007-06-26 18:46:00,104.6,104.6,104.585,104.585,220000000.0
2007-06-26 18:47:00,104.59,104.6,104.585,104.59,701299996.0
2007-06-26 18:48:00,104.59,104.59,104.57,104.57,327199997.0
2007-06-26 18:49:00,104.57,104.57,104.56,104.565,1032000007.0
2007-06-26 18:50:00,104.56,104.57,104.55,104.56,1185099999.0
2007-06-26 18:51:00,104.55,104.56,104.55,104.56,703200012.0
2007-06-26 18:52:00,104.57,104.57,104.54,104.54,585400001.0
2007-06-26 18:53:00,104.54,104.55,104.53,104.53,648400000.0
2007-06-26 18:54:00,104.53,104.53,104.53,104.53,28800000.0
2007-06-26 18:55:00,104.53,104.53,104.52,104.53,1007099995.0
2007-06-26 18:56:00,104.53,104.55,104.53,104.54,736699995.0
2007-06-26 18:57:00,104.54,104.54,104.53,104.53,235799999.0
2007-06-26 18:58:00,104.53,104.55,104.51,104.52,628600003.0
2007-06-26 18:59:00,104.53,104.53,104.52,104.52,729099996.0
2007-06-26 19:00:00,104.52,104.53,104.52,104.53,630400004.0
2007-06-26 19:01:00,104.53,104.54,104.52,104.53,491800000.0
2007-06-26 19:02:00,104.53,104.53,104.52,104.52,431300001.0
2007-06-26 19:03:00,104.52,104.52,104.52,104.52,135300002.0
2007-06-26 19:04:00,104.51,104.52,104.51,104.51,226399998.0
2007-06-26 19:05:00,104.52,104.55,104.51,104.54,1209100002.0
2007-06-26 19:06:00,104.54,104.56,104.54,104.56,408800002.0
2007-06-26 19:07:00,104.56,104.57,104.55,104.56,429999995.0
2007-06-26 19:08:00,104.56,104.58,104.56,104.56,415999997.0
2007-06-26 19:09:00,104.53,104.57,104.53,104.55,235199999.0
2007-06-26 19:10:00,104.565,104.57,104.56,104.57,235199999.0
2007-06-26 19:11:00,104.57,104.57,104.56,104.57,748799996.0
2007-06-26 19:12:00,104.57,104.57,104.56,104.57,583800000.0
2007-06-26 19:13:00,104.56,104.58,104.56,104.57,1006699992.0
2007-06-26 19:14:00,104.57,104.57,104.55,104.555,589999997.0
2007-06-26 19:15:00,104.56,104.57,104.55,104.55,172000000.0
2007-06-26 19:16:00,104.555,104.57,104.555,104.56,238800001.0
2007-06-26 19:17:00,104.56,104.56,104.53,104.53,821899999.0
2007-06-26 19:18:00,104.53,104.54,104.53,104.54,365599997.0
2007-06-26 19:19:00,104.54,104.54,104.53,104.535,358999998.0
2007-06-26 19:20:00,104.535,104.535,104.53,104.535,732800003.0
2007-06-26 19:21:00,104.54,104.54,104.51,104.53,608500006.0
2007-06-26 19:22:00,104.53,104.53,104.52,104.52,467099999.0
2007-06-26 19:23:00,104.52,104.53,104.52,104.53,611700001.0
2007-06-26 19:24:00,104.53,104.53,104.52,104.52,102399999.0
2007-06-26 19:25:00,104.52,104.52,104.52,104.52,79200000.0
2007-06-26 19:26:00,104.52,104.52,104.5,104.52,666500003.0
2007-06-26 19:27:00,104.51,104.515,104.5,104.515,166400001.0
2007-06-26 19:28:00,104.515,104.52,104.51,104.52,122399999.0
2007-06-26 19:29:00,104.52,104.52,104.51,104.51,30400000.0
2007-06-26 19:30:00,104.51,104.51,104.5,104.5,976499988.0
2007-06-26 19:31:00,104.51,104.52,104.49,104.495,348499997.0
2007-06-26 19:32:00,104.5,104.5,104.49,104.5,584800004.0
2007-06-26 19:33:00,104.5,104.5,104.48,104.48,270099998.0
2007-06-26 19:34:00,104.48,104.48,104.47,104.48,435199999.0
2007-06-26 19:35:00,104.48,104.49,104.47,104.475,363199999.0
2007-06-26 19:36:00,104.475,104.48,104.47,104.475,507599999.0
2007-06-26 19:37:00,104.48,104.49,104.47,104.48,245099996.0
2007-06-26 19:38:00,104.48,104.49,104.48,104.48,199899997.0
2007-06-26 19:39:00,104.48,104.48,104.47,104.47,144400000.0
2007-06-26 19:40:00,104.47,104.47,104.47,104.47,74400000.0
2007-06-26 19:41:00,104.47,104.48,104.47,104.475,319199995.0
2007-06-26 19:42:00,104.475,104.49,104.46,104.49,421700001.0
2007-06-26 19:43:00,104.49,104.49,104.48,104.49,607800000.0
2007-06-26 19:44:00,104.49,104.49,104.48,104.49,296600003.0
2007-06-26 19:45:00,104.49,104.5,104.49,104.5,219999996.0
2007-06-26 19:46:00,104.5,104.5,104.48,104.49,233499998.0
2007-06-26 19:47:00,104.485,104.485,104.46,104.46,278399999.0
2007-06-26 19:48:00,104.46,104.47,104.45,104.47,481599998.0
2007-06-26 19:49:00,104.47,104.47,104.45,104.45,495599998.0
2007-06-26 19:50:00,104.45,104.46,104.45,104.45,719199993.0
2007-06-26 19:51:00,104.45,104.46,104.45,104.45,203199997.0
2007-06-26 19:52:00,104.45,104.45,104.44,104.45,1628500011.0
2007-06-26 19:53:00,104.45,104.46,104.44,104.45,525699991.0
2007-06-26 19:54:00,104.45,104.45,104.44,104.44,608799998.0
2007-06-26 19:55:00,104.44,104.44,104.43,104.44,56799999.0
2007-06-26 19:56:00,104.44,104.47,104.44,104.465,334400003.0
2007-06-26 19:57:00,104.47,104.47,104.46,104.47,147199996.0
2007-06-26 19:58:00,104.46,104.47,104.45,104.46,467500008.0
2007-06-26 19:59:00,104.46,104.47,104.45,104.47,292800002.0
2007-06-26 20:00:00,104.47,104.48,104.46,104.48,482300001.0
2007-06-26 20:01:00,104.48,104.49,104.46,104.48,1154900010.0
2007-06-26 20:02:00,104.48,104.48,104.46,104.46,413599990.0
2007-06-26 20:03:00,104.48,104.48,104.47,104.47,24000000.0
2007-06-26 20:04:00,104.47,104.49,104.47,104.47,378399992.0
2007-06-26 20:05:00,104.48,104.48,104.465,104.465,263999996.0
2007-06-26 20:06:00,104.47,104.47,104.44,104.47,933000007.0
2007-06-26 20:07:00,104.47,104.49,104.46,104.47,308800002.0
2007-06-26 20:08:00,104.47,104.48,104.46,104.48,246799998.0
2007-06-26 20:09:00,104.48,104.48,104.45,104.47,559199993.0
2007-06-26 20:10:00,104.47,104.47,104.45,104.45,300799997.0
2007-06-26 20:11:00,104.45,104.46,104.44,104.45,592699997.0
2007-06-26 20:12:00,104.47,104.49,104.47,104.47,854399991.0
2007-06-26 20:13:00,104.47,104.48,104.47,104.48,178900000.0
2007-06-26 20:14:00,104.48,104.48,104.465,104.465,176700000.0
2007-06-26 20:15:00,104.465,104.47,104.46,104.46,191200000.0
2007-06-26 20:16:00,104.46,104.46,104.46,104.46,15000000.0
2007-06-26 20:17:00,104.46,104.47,104.46,104.47,114400000.0
2007-06-26 20:18:00,104.47,104.47,104.45,104.46,570000005.0
2007-06-26 20:19:00,104.46,104.47,104.45,104.45,409800002.0
2007-06-26 20:20:00,104.46,104.47,104.45,104.45,756199991.0
2007-06-26 20:21:00,104.45,104.46,104.43,104.44,1331499979.0
2007-06-26 20:22:00,104.435,104.45,104.41,104.42,1598699985.0
2007-06-26 20:23:00,104.42,104.435,104.4,104.415,1281900003.0
2007-06-26 20:24:00,104.415,104.42,104.4,104.415,778399994.0
2007-06-26 20:25:00,104.41,104.43,104.41,104.42,463199998.0
2007-06-26 20:26:00,104.42,104.43,104.42,104.43,655899992.0
2007-06-26 20:27:00,104.43,104.43,104.415,104.415,189499996.0
2007-06-26 20:28:00,104.42,104.42,104.41,104.41,142200000.0
2007-06-26 20:29:00,104.4,104.41,104.39,104.39,487899999.0
2007-06-26 20:30:00,104.39,104.39,104.37,104.39,789999987.0
2007-06-26 20:31:00,104.39,104.39,104.37,104.37,1332000000.0
2007-06-26 20:32:00,104.37,104.39,104.37,104.38,341600000.0
2007-06-26 20:33:00,104.38,104.39,104.38,104.39,194400000.0
2007-06-26 20:34:00,104.39,104.39,104.37,104.39,748099997.0
2007-06-26 20:35:00,104.385,104.39,104.375,104.39,679100011.0
2007-06-26 20:36:00,104.39,104.39,104.37,104.38,315600000.0
2007-06-26 20:37:00,104.38,104.38,104.35,104.35,343100001.0
2007-06-26 20:38:00,104.34,104.34,104.32,104.33,927000002.0
2007-06-26 20:39:00,104.33,104.33,104.315,104.315,201599998.0
2007-06-26 20:40:00,104.315,104.34,104.3,104.34,853500005.0
2007-06-26 20:41:00,104.33,104.36,104.32,104.32,1479199986.0
2007-06-26 20:42:00,104.34,104.35,104.33,104.35,1479199986.0
2007-06-26 20:43:00,104.34,104.36,104.34,104.36,1179000010.0
2007-06-26 20:44:00,104.35,104.37,104.34,104.35,417300003.0
2007-06-26 20:45:00,104.36,104.37,104.35,104.36,990399997.0
2007-06-26 20:46:00,104.36,104.36,104.34,104.34,351199997.0
2007-06-26 20:47:00,104.34,104.36,104.33,104.35,1084300000.0
2007-06-26 20:48:00,104.35,104.35,104.34,104.34,215299996.0
2007-06-26 20:49:00,104.35,104.35,104.33,104.35,914299992.0
2007-06-26 20:50:00,104.35,104.37,104.34,104.36,910999994.0
2007-06-26 20:51:00,104.36,104.37,104.35,104.37,430400004.0
2007-06-26 20:52:00,104.37,104.37,104.345,104.36,662399998.0
2007-06-26 20:53:00,104.36,104.37,104.35,104.36,513000004.0
2007-06-26 20:54:00,104.36,104.36,104.34,104.34,422399999.0
2007-06-26 20:55:00,104.33,104.34,104.325,104.34,316699999.0
2007-06-26 20:56:00,104.33,104.34,104.32,104.33,307100000.0
2007-06-26 20:57:00,104.33,104.35,104.315,104.315,451200000.0
2007-06-26 20:58:00,104.32,104.33,104.3,104.32,730200008.0
2007-06-26 20:59:00,104.32,104.32,104.3,104.31,494900006.0
2007-06-26 21:00:00,104.31,104.32,104.29,104.31,948100005.0
2007-06-26 21:01:00,104.305,104.31,104.3,104.3,433699999.0
2007-06-26 21:02:00,104.3,104.3,104.265,104.29,514400002.0
2007-06-26 21:03:00,104.29,104.29,104.28,104.29,102400000.0
2007-06-26 21:04:00,104.29,104.3,104.285,104.3,349300001.0
2007-06-26 21:05:00,104.3,104.31,104.3,104.31,525199999.0
2007-06-26 21:06:00,104.31,104.31,104.31,104.31,152800001.0
2007-06-26 21:07:00,104.31,104.32,104.3,104.3,910199993.0
2007-06-26 21:08:00,104.3,104.33,104.3,104.315,480600006.0
2007-06-26 21:09:00,104.315,104.34,104.315,104.32,480199999.0
2007-06-26 21:10:00,104.32,104.33,104.32,104.33,295099999.0
2007-06-26 21:11:00,104.33,104.35,104.33,104.34,235899997.0
2007-06-26 21:12:00,104.34,104.35,104.335,104.34,149699998.0
2007-06-26 21:13:00,104.335,104.36,104.33,104.35,385600006.0
2007-06-26 21:14:00,104.35,104.37,104.35,104.37,144000000.0
2007-06-26 21:15:00,104.37,104.39,104.37,104.39,928000003.0
2007-06-26 21:16:00,104.39,104.39,104.36,104.36,474399998.0
2007-06-26 21:17:00,104.36,104.37,104.34,104.36,1068200000.0
2007-06-26 21:18:00,104.36,104.36,104.34,104.34,239700000.0
2007-06-26 21:19:00,104.34,104.35,104.34,104.345,411999996.0
2007-06-26 21:20:00,104.34,104.35,104.29,104.29,555700005.0
2007-06-26 21:21:00,104.295,104.31,104.27,104.29,1256200008.0
2007-06-26 21:22:00,104.29,104.3,104.29,104.29,430099999.0
2007-06-26 21:23:00,104.29,104.3,104.29,104.29,725599995.0
2007-06-26 21:24:00,104.29,104.3,104.28,104.3,891599991.0
2007-06-26 21:25:00,104.3,104.3,104.285,104.29,129600001.0
2007-06-26 21:26:00,104.29,104.3,104.29,104.29,280800000.0
2007-06-26 21:27:00,104.29,104.3,104.27,104.275,454199998.0
2007-06-26 21:28:00,104.28,104.3,104.28,104.3,176499999.0
2007-06-26 21:29:00,104.3,104.33,104.3,104.3,580399996.0
2007-06-26 21:30:00,104.3,104.3,104.29,104.29,190800001.0
2007-06-26 21:31:00,104.29,104.3,104.29,104.3,235899995.0
2007-06-26 21:32:00,104.3,104.3,104.29,104.3,67100000.0
2007-06-26 21:33:00,104.3,104.31,104.28,104.31,559899999.0
2007-06-26 21:34:00,104.31,104.32,104.295,104.295,315799998.0
2007-06-26 21:35:00,104.3,104.32,104.29,104.32,348399997.0
2007-06-26 21:36:00,104.31,104.33,104.3,104.31,499399999.0
2007-06-26 21:37:00,104.3,104.31,104.3,104.31,236000001.0
2007-06-26 21:38:00,104.3,104.31,104.3,104.31,157499999.0
2007-06-26 21:39:00,104.31,104.32,104.31,104.32,127500001.0
2007-06-26 21:40:00,104.32,104.32,104.32,104.32,108799999.0
2007-06-26 21:41:00,104.32,104.32,104.3,104.32,723499995.0
2007-06-26 21:42:00,104.32,104.33,104.31,104.32,1128899997.0
2007-06-26 21:43:00,104.33,104.35,104.32,104.34,465599998.0
2007-06-26 21:44:00,104.34,104.34,104.32,104.33,488000005.0
2007-06-26 21:45:00,104.33,104.34,104.33,104.33,132799996.0
2007-06-26 21:46:00,104.34,104.34,104.33,104.33,64000000.0
2007-06-26 21:47:00,104.283,104.314,104.159,104.243,377799999.0
2007-06-26 21:48:00,104.33,104.33,104.3,104.31,755799999.0
2007-06-26 21:49:00,104.31,104.32,104.29,104.3,509599997.0
2007-06-26 21:50:00,104.32,104.32,104.31,104.32,278400000.0
2007-06-26 21:51:00,104.32,104.34,104.31,104.33,371000002.0
2007-06-26 21:52:00,104.34,104.34,104.31,104.32,292800000.0
2007-06-26 21:53:00,104.32,104.33,104.31,104.31,511799999.0
2007-06-26 21:54:00,104.32,104.32,104.305,104.32,154900000.0
2007-06-26 21:55:00,104.32,104.33,104.31,104.33,156800000.0
2007-06-26 21:56:00,104.33,104.33,104.31,104.32,214399999.0
2007-06-26 21:57:00,104.315,104.32,104.3,104.31,272999999.0
2007-06-26 21:58:00,104.31,104.33,104.31,104.33,264000000.0
2007-06-26 21:59:00,104.33,104.33,104.32,104.33,460000000.0
2007-06-26 22:00:00,104.33,104.33,104.33,104.33,158400000.0
2007-06-26 22:01:00,104.33,104.33,104.32,104.33,134200000.0
2007-06-26 22:02:00,104.31,104.33,104.31,104.315,118500000.0
2007-06-26 22:03:00,104.32,104.32,104.29,104.3,239200000.0
2007-06-26 22:04:00,104.29,104.3,104.28,104.29,321499998.0
2007-06-26 22:05:00,104.29,104.3,104.29,104.295,432800000.0
2007-06-26 22:06:00,104.3,104.3,104.29,104.29,73600000.0
2007-06-26 22:07:00,104.29,104.29,104.28,104.28,582400002.0
2007-06-26 22:08:00,104.29,104.3,104.29,104.29,369600000.0
2007-06-26 22:09:00,104.29,104.3,104.28,104.3,292500003.0
2007-06-26 22:10:00,104.3,104.3,104.29,104.29,537600000.0
2007-06-26 22:11:00,104.3,104.31,104.3,104.3,153600000.0
2007-06-26 22:12:00,104.3,104.3,104.29,104.29,139100000.0
2007-06-26 22:13:00,104.3,104.32,104.3,104.31,84800000.0
2007-06-26 22:14:00,104.31,104.31,104.29,104.3,238400000.0
2007-06-26 22:15:00,104.3,104.3,104.29,104.29,108000000.0
2007-06-26 22:16:00,104.3,104.3,104.28,104.285,197400002.0
2007-06-26 22:17:00,104.29,104.3,104.29,104.29,242200000.0
2007-06-26 22:18:00,104.29,104.3,104.28,104.28,261600000.0
2007-06-26 22:19:00,104.29,104.3,104.275,104.29,157600000.0
2007-06-26 22:20:00,104.29,104.29,104.28,104.28,154400000.0
2007-06-26 22:21:00,104.28,104.28,104.27,104.28,286900000.0
2007-06-26 22:22:00,104.28,104.28,104.27,104.28,140000000.0
2007-06-26 22:23:00,104.28,104.28,104.25,104.26,155000000.0
2007-06-26 22:24:00,104.26,104.27,104.25,104.27,129999998.0
2007-06-26 22:25:00,104.27,104.27,104.25,104.26,258100000.0
2007-06-26 22:26:00,104.26,104.26,104.225,104.26,610900003.0
2007-06-26 22:27:00,104.26,104.26,104.2,104.2,626900003.0
2007-06-26 22:28:00,104.2,104.24,104.2,104.22,791799991.0
2007-06-26 22:29:00,104.23,104.24,104.21,104.22,198000000.0
2007-06-26 22:30:00,104.22,104.23,104.22,104.23,125100000.0
2007-06-26 22:31:00,104.23,104.23,104.22,104.22,283000000.0
2007-06-26 22:32:00,104.23,104.25,104.22,104.25,257500000.0
2007-06-26 22:33:00,104.24,104.24,104.21,104.21,339400000.0
2007-06-26 22:34:00,104.21,104.24,104.2,104.21,929200002.0
2007-06-26 22:35:00,104.21,104.24,104.21,104.235,933799990.0
2007-06-26 22:36:00,104.23,104.26,104.22,104.22,312599997.0
2007-06-26 22:37:00,104.235,104.24,104.215,104.23,135000000.0
2007-06-26 22:38:00,104.23,104.23,104.21,104.23,318499999.0
2007-06-26 22:39:00,104.23,104.23,104.21,104.21,191100000.0
2007-06-26 22:40:00,104.21,104.22,104.21,104.21,224000000.0
2007-06-26 22:41:00,104.21,104.23,104.21,104.22,220800000.0
2007-06-26 22:42:00,104.22,104.22,104.22,104.22,32000000.0
2007-06-26 22:43:00,104.22,104.22,104.22,104.22,56000000.0
2007-06-26 22:44:00,104.22,104.22,104.22,104.22,25600000.0
2007-06-26 22:45:00,104.22,104.24,104.22,104.24,256500000.0
2007-06-26 22:46:00,104.24,104.24,104.22,104.22,157700000.0
2007-06-26 22:47:00,104.22,104.23,104.22,104.22,337600000.0
2007-06-26 22:48:00,104.22,104.22,104.18,104.21,742199998.0
2007-06-26 22:49:00,104.21,104.24,104.2,104.24,451700000.0
2007-06-26 22:50:00,104.24,104.24,104.2,104.2,510300001.0
2007-06-26 22:51:00,104.21,104.22,104.2,104.22,716300002.0
2007-06-26 22:52:00,104.22,104.22,104.22,104.22,25600000.0
2007-06-26 22:53:00,104.22,104.22,104.22,104.22,19200000.0
2007-06-26 22:54:00,104.21,104.22,104.19,104.21,480799998.0
2007-06-26 22:55:00,104.21,104.22,104.2,104.2,718800002.0
2007-06-26 22:56:00,104.2,104.21,104.19,104.21,452900002.0
2007-06-26 22:57:00,104.21,104.21,104.19,104.19,327099990.0
2007-06-26 22:58:00,104.19,104.21,104.19,104.21,286399996.0
2007-06-26 22:59:00,104.21,104.21,104.2,104.21,122400001.0
2007-06-26 23:00:00,104.19,104.21,104.19,104.2,31700000.0
2007-06-26 23:01:00,104.188,104.19,104.18,104.19,409600003.0
2007-06-26 23:02:00,104.18,104.196,104.173,104.173,407200001.0
2007-06-26 23:03:00,104.2,104.21,104.2,104.2,43600000.0
2007-06-26 23:04:00,104.21,104.22,104.21,104.21,42200000.0
2007-06-26 23:05:00,104.21,104.21,104.21,104.21,46000000.0
2007-06-26 23:06:00,104.21,104.22,104.21,104.22,15900000.0
2007-06-26 23:07:00,104.21,104.22,104.21,104.21,107700000.0
2007-06-26 23:08:00,104.21,104.24,104.21,104.21,256399999.0
2007-06-26 23:09:00,104.22,104.22,104.21,104.21,135700000.0
2007-06-26 23:10:00,104.21,104.23,104.19,104.2,317099996.0
2007-06-26 23:11:00,104.2,104.22,104.2,104.21,338800000.0
2007-06-26 23:12:00,104.21,104.22,104.21,104.21,72800000.0
2007-06-26 23:13:00,104.22,104.22,104.2,104.22,128800000.0
2007-06-26 23:14:00,104.22,104.22,104.2,104.22,310299999.0
2007-06-26 23:15:00,104.2,104.23,104.195,104.22,462599999.0
2007-06-26 23:16:00,104.22,104.22,104.19,104.19,253400001.0
2007-06-26 23:17:00,104.2,104.2,104.2,104.2,118099999.0
2007-06-26 23:18:00,104.2,104.2,104.18,104.19,260800000.0
2007-06-26 23:19:00,104.19,104.2,104.19,104.2,383900000.0
2007-06-26 23:20:00,104.2,104.22,104.2,104.2,297300000.0
2007-06-26 23:21:00,104.21,104.21,104.2,104.21,83600000.0
2007-06-26 23:22:00,104.21,104.22,104.21,104.22,77600000.0
2007-06-26 23:23:00,104.22,104.22,104.2,104.21,135999998.0
2007-06-26 23:24:00,104.21,104.21,104.2,104.2,92000000.0
2007-06-26 23:25:00,104.2,104.21,104.2,104.21,38400000.0
2007-06-26 23:26:00,104.2,104.21,104.2,104.21,110700000.0
2007-06-26 23:27:00,104.2,104.21,104.2,104.2,178099999.0
2007-06-26 23:28:00,104.2,104.2,104.18,104.18,342300000.0
2007-06-26 23:29:00,104.19,104.19,104.17,104.19,251600000.0
2007-06-26 23:30:00,104.19,104.19,104.17,104.18,380499998.0
2007-06-26 23:31:00,104.19,104.19,104.16,104.17,296299998.0
2007-06-26 23:32:00,104.16,104.19,104.16,104.19,654400001.0
2007-06-26 23:33:00,104.19,104.19,104.17,104.17,192799998.0
2007-06-26 23:34:00,104.17,104.18,104.17,104.18,129499996.0
2007-06-26 23:35:00,104.17,104.17,104.17,104.17,202399998.0
2007-06-26 23:36:00,104.17,104.17,104.15,104.15,246400000.0
2007-06-26 23:37:00,104.15,104.15,104.13,104.13,297600002.0
2007-06-26 23:38:00,104.13,104.15,104.13,104.135,452299998.0
2007-06-26 23:39:00,104.14,104.14,104.11,104.125,284199996.0
2007-06-26 23:40:00,104.125,104.15,104.125,104.145,338500003.0
2007-06-26 23:41:00,104.145,104.145,104.13,104.14,196900000.0
2007-06-26 23:42:00,104.14,104.14,104.135,104.135,30400000.0
2007-06-26 23:43:00,104.14,104.18,104.14,104.17,779099998.0
2007-06-26 23:44:00,104.17,104.17,104.14,104.15,423999999.0
2007-06-26 23:45:00,104.15,104.15,104.13,104.13,680900002.0
2007-06-26 23:46:00,104.14,104.155,104.13,104.155,789499998.0
2007-06-26 23:47:00,104.15,104.17,104.145,104.17,244800002.0
2007-06-26 23:48:00,104.17,104.17,104.15,104.15,24800000.0
2007-06-26 23:49:00,104.15,104.15,104.13,104.14,296500004.0
2007-06-26 23:50:00,104.14,104.17,104.14,104.17,125399997.0
2007-06-26 23:51:00,104.16,104.16,104.14,104.14,73599999.0
2007-06-26 23:52:00,104.14,104.14,104.13,104.13,494800007.0
2007-06-26 23:53:00,104.12,104.15,104.12,104.15,726200019.0
2007-06-26 23:54:00,104.15,104.17,104.14,104.145,313200002.0
2007-06-26 23:55:00,104.15,104.17,104.15,104.17,250199998.0
2007-06-26 23:56:00,104.17,104.19,104.17,104.17,817700006.0
2007-06-26 23:57:00,104.17,104.17,104.15,104.15,287200006.0
2007-06-26 23:58:00,104.15,104.16,104.15,104.155,204000008.0
2007-06-26 23:59:00,104.155,104.17,104.145,104.17,126400000.0
2007-06-27 00:00:00,104.17,104.17,104.15,104.15,550800002.0
2007-06-27 00:01:00,104.16,104.16,104.15,104.15,221600000.0
2007-06-27 00:02:00,104.16,104.17,104.15,104.17,215700000.0
2007-06-27 00:03:00,104.17,104.17,104.17,104.17,144000000.0
2007-06-27 00:04:00,104.17,104.17,104.16,104.16,71200000.0
2007-06-27 00:05:00,104.16,104.17,104.145,104.17,387100003.0
2007-06-27 00:06:00,104.17,104.18,104.165,104.165,425300002.0
2007-06-27 00:07:00,104.17,104.17,104.16,104.16,53600000.0
2007-06-27 00:08:00,104.16,104.16,104.14,104.15,347499995.0
2007-06-27 00:09:00,104.15,104.17,104.15,104.15,179400000.0
2007-06-27 00:10:00,104.15,104.15,104.14,104.14,250000004.0
2007-06-27 00:11:00,104.145,104.145,104.14,104.14,48000000.0
2007-06-27 00:12:00,104.14,104.15,104.13,104.14,425100008.0
2007-06-27 00:13:00,104.14,104.14,104.13,104.14,187200002.0
2007-06-27 00:14:00,104.14,104.14,104.12,104.12,292799996.0
2007-06-27 00:15:00,104.12,104.13,104.12,104.12,202999995.0
2007-06-27 00:16:00,104.12,104.13,104.11,104.125,462100000.0
2007-06-27 00:17:00,104.12,104.14,104.12,104.14,340800003.0
2007-06-27 00:18:00,104.15,104.15,104.13,104.15,538300002.0
2007-06-27 00:19:00,104.15,104.15,104.13,104.14,376799999.0
2007-06-27 00:20:00,104.14,104.14,104.12,104.13,733600006.0
2007-06-27 00:21:00,104.13,104.14,104.125,104.135,202799999.0
2007-06-27 00:22:00,104.14,104.14,104.12,104.12,438400002.0
2007-06-27 00:23:00,104.12,104.12,104.09,104.12,1085000006.0
2007-06-27 00:24:00,104.12,104.13,104.11,104.12,436700000.0
2007-06-27 00:25:00,104.13,104.13,104.13,104.13,175700000.0
2007-06-27 00:26:00,104.125,104.13,104.125,104.13,32000000.0
2007-06-27 00:27:00,104.125,104.15,104.12,104.13,231900000.0
2007-06-27 00:28:00,104.14,104.155,104.135,104.14,496399998.0
2007-06-27 00:29:00,104.15,104.17,104.13,104.155,986399997.0
2007-06-27 00:30:00,104.16,104.17,104.15,104.17,351299995.0
2007-06-27 00:31:00,104.17,104.17,104.13,104.14,830500001.0
2007-06-27 00:32:00,104.14,104.15,104.13,104.13,732599996.0
2007-06-27 00:33:00,104.14,104.14,104.13,104.14,446800000.0
2007-06-27 00:34:00,104.14,104.14,104.13,104.13,149600000.0
2007-06-27 00:35:00,104.14,104.15,104.115,104.13,403900002.0
2007-06-27 00:36:00,104.13,104.15,104.13,104.15,259999998.0
2007-06-27 00:37:00,104.15,104.15,104.14,104.15,159700000.0
2007-06-27 00:38:00,104.15,104.15,104.15,104.15,39800000.0
2007-06-27 00:39:00,104.15,104.16,104.15,104.15,723600006.0
2007-06-27 00:40:00,104.15,104.15,104.13,104.13,1037300013.0
2007-06-27 00:41:00,104.13,104.13,104.1,104.11,526400000.0
2007-06-27 00:42:00,104.12,104.14,104.12,104.13,136000000.0
2007-06-27 00:43:00,104.13,104.13,104.105,104.115,372000000.0
2007-06-27 00:44:00,104.12,104.12,104.11,104.11,291500000.0
2007-06-27 00:45:00,104.11,104.12,104.1,104.1,335999995.0
2007-06-27 00:46:00,104.11,104.12,104.1,104.11,522700008.0
2007-06-27 00:47:00,104.11,104.13,104.095,104.12,1173800018.0
2007-06-27 00:48:00,104.12,104.12,104.09,104.09,751800002.0
2007-06-27 00:49:00,104.09,104.09,104.07,104.09,420600003.0
2007-06-27 00:50:00,104.09,104.11,104.075,104.085,142200000.0
2007-06-27 00:51:00,104.08,104.1,104.08,104.1,182299999.0
2007-06-27 00:52:00,104.1,104.1,104.05,104.06,1605300006.0
2007-06-27 00:53:00,104.07,104.07,104.04,104.07,791800012.0
2007-06-27 00:54:00,104.07,104.07,104.055,104.07,139600000.0
2007-06-27 00:55:00,104.07,104.07,104.06,104.07,205500001.0
2007-06-27 00:56:00,104.07,104.07,104.06,104.07,185699999.0
2007-06-27 00:57:00,104.07,104.08,104.07,104.07,107400000.0
2007-06-27 00:58:00,104.08,104.1,104.05,104.1,1524899997.0
2007-06-27 00:59:00,104.08,104.11,104.075,104.095,437199995.0
2007-06-27 01:00:00,104.09,104.11,104.08,104.08,1425700010.0
2007-06-27 01:01:00,104.09,104.12,104.055,104.08,607700001.0
2007-06-27 01:02:00,104.09,104.09,104.06,104.09,264800000.0
2007-06-27 01:03:00,104.08,104.09,104.04,104.04,562999994.0
2007-06-27 01:04:00,104.04,104.06,104.03,104.04,794699993.0
2007-06-27 01:05:00,104.04,104.04,103.98,103.99,899499999.0
2007-06-27 01:06:00,104.0,104.0,103.965,103.98,940900008.0
2007-06-27 01:07:00,103.97,103.98,103.95,103.97,1249300017.0
2007-06-27 01:08:00,103.97,103.98,103.94,103.97,847599999.0
2007-06-27 01:09:00,103.97,103.98,103.95,103.96,617199994.0
2007-06-27 01:10:00,103.97,103.97,103.93,103.95,974099999.0
2007-06-27 01:11:00,103.95,103.95,103.92,103.95,962199999.0
2007-06-27 01:12:00,103.95,103.95,103.83,103.84,1938800010.0
2007-06-27 01:13:00,103.84,103.87,103.815,103.86,1372600000.0
2007-06-27 01:14:00,103.86,103.88,103.85,103.87,1676399989.0
2007-06-27 01:15:00,103.865,103.87,103.77,103.78,1656700002.0
2007-06-27 01:16:00,103.78,103.8,103.73,103.78,760399999.0
2007-06-27 01:17:00,103.785,103.81,103.78,103.78,760399999.0
2007-06-27 01:18:00,103.75,103.76,103.73,103.75,910500000.0
2007-06-27 01:19:00,103.73,103.73,103.61,103.66,910500000.0
2007-06-27 01:20:00,103.68,103.68,103.62,103.62,910500000.0
2007-06-27 01:21:00,103.64,103.68,103.61,103.62,910500000.0
2007-06-27 01:22:00,103.65,103.7,103.65,103.685,910500000.0
2007-06-27 01:23:00,103.68,103.73,103.68,103.68,1398699999.0
2007-06-27 01:24:00,103.69,103.7,103.61,103.62,1754300001.0
2007-06-27 01:25:00,103.62,103.65,103.61,103.62,1476599999.0
2007-06-27 01:26:00,103.625,103.66,103.625,103.66,544300001.0
2007-06-27 01:27:00,103.66,103.66,103.63,103.64,1913800002.0
2007-06-27 01:28:00,103.64,103.64,103.62,103.62,901899995.0
2007-06-27 01:29:00,103.625,103.64,103.605,103.63,1073300008.0
2007-06-27 01:30:00,103.635,103.67,103.63,103.65,1123799993.0
2007-06-27 01:31:00,103.65,103.68,103.64,103.67,787200012.0
2007-06-27 01:32:00,103.68,103.71,103.665,103.7,1515399992.0
2007-06-27 01:33:00,103.7,103.7,103.64,103.66,1026000000.0
2007-06-27 01:34:00,103.66,103.7,103.66,103.68,623199999.0
2007-06-27 01:35:00,103.68,103.69,103.65,103.655,2091399997.0
2007-06-27 01:36:00,103.66,103.68,103.64,103.68,1246600016.0
2007-06-27 01:37:00,103.68,103.69,103.65,103.66,1015599999.0
2007-06-27 01:38:00,103.66,103.67,103.62,103.63,1007099996.0
2007-06-27 01:39:00,103.64,103.66,103.6,103.65,766999999.0
2007-06-27 01:40:00,103.65,103.67,103.65,103.66,248000000.0
2007-06-27 01:41:00,103.66,103.72,103.65,103.72,1078500002.0
2007-06-27 01:42:00,103.72,103.73,103.71,103.72,577799998.0
2007-06-27 01:43:00,103.72,103.73,103.705,103.71,406700001.0
2007-06-27 01:44:00,103.72,103.73,103.715,103.72,1154200003.0
2007-06-27 01:45:00,103.72,103.75,103.72,103.72,880400001.0
2007-06-27 01:46:00,103.72,103.73,103.7,103.73,1337399996.0
2007-06-27 01:47:00,103.73,103.73,103.65,103.69,1109400003.0
2007-06-27 01:48:00,103.69,103.73,103.69,103.73,1300499993.0
2007-06-27 01:49:00,103.73,103.75,103.7,103.71,683899999.0
2007-06-27 01:50:00,103.71,103.72,103.66,103.71,891399999.0
2007-06-27 01:51:00,103.71,103.73,103.695,103.71,378500000.0
2007-06-27 01:52:00,103.7,103.72,103.68,103.68,990300005.0
2007-06-27 01:53:00,103.68,103.68,103.63,103.67,894999990.0
2007-06-27 01:54:00,103.67,103.69,103.65,103.68,1911300003.0
2007-06-27 01:55:00,103.68,103.68,103.64,103.64,1283000008.0
2007-06-27 01:56:00,103.64,103.65,103.585,103.64,1838200001.0
2007-06-27 01:57:00,103.64,103.65,103.63,103.65,518099997.0
2007-06-27 01:58:00,103.65,103.68,103.64,103.66,795300000.0
2007-06-27 01:59:00,103.66,103.7,103.66,103.68,572000001.0
2007-06-27 02:00:00,103.69,103.71,103.68,103.705,1699599996.0
2007-06-27 02:01:00,103.72,103.72,103.71,103.72,238900000.0
2007-06-27 02:02:00,103.72,103.72,103.705,103.71,676200004.0
2007-06-27 02:03:00,103.73,103.74,103.72,103.725,485000000.0
2007-06-27 02:04:00,103.72,103.77,103.72,103.745,361699999.0
2007-06-27 02:05:00,103.73,103.76,103.73,103.76,514400000.0
2007-06-27 02:06:00,103.77,103.83,103.77,103.81,1122799996.0
2007-06-27 02:07:00,103.8,103.83,103.785,103.82,2026200005.0
2007-06-27 02:08:00,103.83,103.88,103.82,103.87,1205799997.0
2007-06-27 02:09:00,103.88,103.92,103.855,103.88,1340499998.0
2007-06-27 02:10:00,103.87,103.88,103.86,103.88,360800001.0
2007-06-27 02:11:00,103.86,103.88,103.84,103.845,941299993.0
2007-06-27 02:12:00,103.85,103.86,103.845,103.86,164500000.0
2007-06-27 02:13:00,103.86,103.86,103.83,103.85,148800000.0
2007-06-27 02:14:00,103.85,103.86,103.835,103.85,845899997.0
2007-06-27 02:15:00,103.85,103.85,103.82,103.82,687999994.0
2007-06-27 02:16:00,103.82,103.82,103.76,103.765,1249400005.0
2007-06-27 02:17:00,103.78,103.8,103.77,103.795,717799989.0
2007-06-27 02:18:00,103.795,103.81,103.79,103.79,516699995.0
2007-06-27 02:19:00,103.79,103.79,103.77,103.78,572899999.0
2007-06-27 02:20:00,103.77,103.79,103.75,103.765,1556200000.0
2007-06-27 02:21:00,103.76,103.78,103.75,103.77,1106900001.0
2007-06-27 02:22:00,103.77,103.77,103.735,103.75,1479799998.0
2007-06-27 02:23:00,103.75,103.75,103.7,103.72,1053600008.0
2007-06-27 02:24:00,103.72,103.72,103.7,103.71,935200005.0
2007-06-27 02:25:00,103.71,103.72,103.69,103.7,757599999.0
2007-06-27 02:26:00,103.7,103.72,103.69,103.71,1004699996.0
2007-06-27 02:27:00,103.705,103.72,103.69,103.69,668499992.0
2007-06-27 02:28:00,103.69,103.7,103.69,103.69,134899999.0
2007-06-27 02:29:00,103.7,103.7,103.67,103.68,943700010.0
2007-06-27 02:30:00,103.68,103.68,103.67,103.67,201600000.0
2007-06-27 02:31:00,103.67,103.69,103.67,103.68,225700000.0
2007-06-27 02:32:00,103.68,103.69,103.62,103.625,1507899994.0
2007-06-27 02:33:00,103.625,103.65,103.6,103.61,1084699994.0
2007-06-27 02:34:00,103.61,103.62,103.57,103.61,1099499999.0
2007-06-27 02:35:00,103.62,103.66,103.6,103.66,1138000003.0
2007-06-27 02:36:00,103.66,103.68,103.66,103.67,830400000.0
2007-06-27 02:37:00,103.67,103.68,103.645,103.66,311399999.0
2007-06-27 02:38:00,103.67,103.68,103.64,103.64,549100003.0
2007-06-27 02:39:00,103.64,103.68,103.63,103.68,1061499997.0
2007-06-27 02:40:00,103.68,103.72,103.66,103.69,1090999996.0
2007-06-27 02:41:00,103.71,103.73,103.7,103.72,665199996.0
2007-06-27 02:42:00,103.72,103.73,103.705,103.71,539099998.0
2007-06-27 02:43:00,103.71,103.73,103.7,103.7,832599996.0
2007-06-27 02:44:00,103.7,103.71,103.68,103.71,890299990.0
2007-06-27 02:45:00,103.695,103.71,103.685,103.7,704199993.0
2007-06-27 02:46:00,103.71,103.73,103.7,103.73,187899999.0
2007-06-27 02:47:00,103.73,103.74,103.69,103.71,1228499993.0
2007-06-27 02:48:00,103.71,103.75,103.7,103.74,494899999.0
2007-06-27 02:49:00,103.74,103.75,103.73,103.75,511900000.0
2007-06-27 02:50:00,103.75,103.76,103.73,103.745,1168899998.0
2007-06-27 02:51:00,103.74,103.76,103.71,103.75,977400001.0
2007-06-27 02:52:00,103.73,103.76,103.73,103.745,542800003.0
2007-06-27 02:53:00,103.74,103.77,103.73,103.76,940999998.0
2007-06-27 02:54:00,103.75,103.78,103.73,103.77,1462099994.0
2007-06-27 02:55:00,103.77,103.77,103.74,103.76,1779100002.0
2007-06-27 02:56:00,103.75,103.78,103.75,103.78,1943899990.0
2007-06-27 02:57:00,103.8,103.82,103.78,103.8,1943899990.0
2007-06-27 02:58:00,103.805,103.82,103.79,103.8,1943899990.0
2007-06-27 02:59:00,103.8,103.83,103.8,103.83,1279499993.0
2007-06-27 03:00:00,103.83,103.83,103.81,103.81,2012399995.0
2007-06-27 03:01:00,103.81,103.83,103.8,103.825,1688199996.0
2007-06-27 03:02:00,103.82,103.85,103.82,103.835,2092100002.0
2007-06-27 03:03:00,103.84,103.84,103.8,103.8,1735900001.0
2007-06-27 03:04:00,103.8,103.8,103.78,103.79,1258699987.0
2007-06-27 03:05:00,103.785,103.83,103.78,103.825,1601700010.0
2007-06-27 03:06:00,103.825,103.83,103.79,103.81,1935599987.0
2007-06-27 03:07:00,103.82,103.82,103.8,103.82,694400000.0
2007-06-27 03:08:00,103.83,103.83,103.82,103.82,694400000.0
2007-06-27 03:09:00,103.82,103.82,103.805,103.82,529299994.0
2007-06-27 03:10:00,103.82,103.83,103.81,103.83,317199998.0
2007-06-27 03:11:00,103.83,103.83,103.83,103.83,40800000.0
2007-06-27 03:12:00,103.83,103.84,103.83,103.83,1262899993.0
2007-06-27 03:13:00,103.83,103.84,103.83,103.83,282999996.0
2007-06-27 03:14:00,103.83,103.85,103.83,103.85,1510999997.0
2007-06-27 03:15:00,103.85,103.86,103.83,103.83,976299992.0
2007-06-27 03:16:00,103.83,103.85,103.83,103.85,1163099992.0
2007-06-27 03:17:00,103.855,103.855,103.83,103.835,1398600001.0
2007-06-27 03:18:00,103.835,103.84,103.83,103.835,222399998.0
2007-06-27 03:19:00,103.84,103.84,103.83,103.83,915200001.0
2007-06-27 03:20:00,103.83,103.83,103.8,103.805,1723599995.0
2007-06-27 03:21:00,103.81,103.83,103.81,103.81,1080999998.0
2007-06-27 03:22:00,103.81,103.84,103.81,103.84,1252299998.0
2007-06-27 03:23:00,103.84,103.86,103.83,103.83,1120399995.0
2007-06-27 03:24:00,103.835,103.85,103.83,103.85,656099998.0
2007-06-27 03:25:00,103.85,103.85,103.82,103.83,723600002.0
2007-06-27 03:26:00,103.83,103.84,103.82,103.83,273600000.0
2007-06-27 03:27:00,103.83,103.83,103.81,103.81,476799996.0
2007-06-27 03:28:00,103.81,103.82,103.81,103.81,293599999.0
2007-06-27 03:29:00,103.81,103.81,103.8,103.8,1060999995.0
2007-06-27 03:30:00,103.8,103.81,103.8,103.81,1198799996.0
2007-06-27 03:31:00,103.81,103.82,103.8,103.805,1072499990.0
2007-06-27 03:32:00,103.805,103.82,103.8,103.82,334099992.0
2007-06-27 03:33:00,103.82,103.83,103.82,103.83,231199997.0
2007-06-27 03:34:00,103.83,103.84,103.82,103.84,345800003.0
2007-06-27 03:35:00,103.84,103.84,103.82,103.825,806399994.0
2007-06-27 03:36:00,103.82,103.83,103.81,103.81,266699999.0
2007-06-27 03:37:00,103.83,103.84,103.83,103.84,302499994.0
2007-06-27 03:38:00,103.84,103.84,103.83,103.84,721799993.0
2007-06-27 03:39:00,103.84,103.86,103.81,103.83,1040799987.0
2007-06-27 03:40:00,103.83,103.84,103.79,103.82,1391499989.0
2007-06-27 03:41:00,103.815,103.84,103.815,103.82,1195999987.0
2007-06-27 03:42:00,103.83,103.84,103.83,103.84,1109599990.0
2007-06-27 03:43:00,103.84,103.84,103.82,103.82,595999995.0
2007-06-27 03:44:00,103.83,103.84,103.83,103.83,931499987.0
2007-06-27 03:45:00,103.83,103.86,103.82,103.85,1072599990.0
2007-06-27 03:46:00,103.86,103.86,103.83,103.85,1056799990.0
2007-06-27 03:47:00,103.85,103.85,103.83,103.85,218400002.0
2007-06-27 03:48:00,103.85,103.87,103.85,103.87,390299996.0
2007-06-27 03:49:00,103.87,103.875,103.86,103.86,960499992.0
2007-06-27 03:50:00,103.86,103.87,103.85,103.86,1119199996.0
2007-06-27 03:51:00,103.86,103.865,103.85,103.86,392099998.0
2007-06-27 03:52:00,103.87,103.89,103.86,103.89,689199991.0
2007-06-27 03:53:00,103.89,103.9,103.88,103.885,1148000003.0
2007-06-27 03:54:00,103.88,103.89,103.87,103.88,434299999.0
2007-06-27 03:55:00,103.88,103.88,103.86,103.88,599899991.0
2007-06-27 03:56:00,103.88,103.88,103.855,103.855,363700001.0
2007-06-27 03:57:00,103.86,103.88,103.855,103.87,496099998.0
2007-06-27 03:58:00,103.885,103.885,103.84,103.86,1076100000.0
2007-06-27 03:59:00,103.86,103.87,103.86,103.87,601600000.0
2007-06-27 04:00:00,103.87,103.87,103.85,103.86,1140700003.0
2007-06-27 04:01:00,103.86,103.86,103.82,103.84,661299998.0
2007-06-27 04:02:00,103.835,103.845,103.835,103.845,49600000.0
2007-06-27 04:03:00,103.845,103.85,103.84,103.85,287100002.0
2007-06-27 04:04:00,103.85,103.85,103.83,103.85,772299991.0
2007-06-27 04:05:00,103.85,103.88,103.84,103.87,723999997.0
2007-06-27 04:06:00,103.87,103.885,103.86,103.87,940699986.0
2007-06-27 04:07:00,103.875,103.885,103.86,103.87,735299990.0
2007-06-27 04:08:00,103.88,103.89,103.88,103.88,505499995.0
2007-06-27 04:09:00,103.88,103.89,103.88,103.89,621699998.0
2007-06-27 04:10:00,103.89,103.92,103.885,103.92,954600001.0
2007-06-27 04:11:00,103.91,103.93,103.89,103.91,2078499988.0
2007-06-27 04:12:00,103.91,103.93,103.91,103.92,792500000.0
2007-06-27 04:13:00,103.92,103.93,103.915,103.93,560100000.0
2007-06-27 04:14:00,103.94,103.95,103.94,103.94,1170200004.0
2007-06-27 04:15:00,103.95,103.98,103.95,103.95,1051099991.0
2007-06-27 04:16:00,103.97,103.97,103.95,103.97,149299994.0
2007-06-27 04:17:00,103.97,103.97,103.95,103.95,715799992.0
2007-06-27 04:18:00,103.95,103.96,103.93,103.955,1500299996.0
2007-06-27 04:19:00,103.96,103.96,103.94,103.96,292600003.0
2007-06-27 04:20:00,103.96,103.97,103.95,103.965,287699998.0
2007-06-27 04:21:00,103.965,103.97,103.955,103.955,265500000.0
2007-06-27 04:22:00,103.96,103.985,103.96,103.985,707799998.0
2007-06-27 04:23:00,103.99,104.0,103.97,104.0,1085299998.0
2007-06-27 04:24:00,103.99,104.0,103.96,103.98,542400001.0
2007-06-27 04:25:00,103.98,103.98,103.96,103.97,384500000.0
2007-06-27 04:26:00,103.97,103.99,103.965,103.99,670699995.0
2007-06-27 04:27:00,103.98,103.99,103.98,103.99,586399998.0
2007-06-27 04:28:00,103.99,104.0,103.975,103.99,360700001.0
2007-06-27 04:29:00,103.99,103.99,103.965,103.965,1144400000.0
2007-06-27 04:30:00,103.97,103.98,103.96,103.96,1167400000.0
2007-06-27 04:31:00,103.96,103.96,103.95,103.96,1186199996.0
2007-06-27 04:32:00,103.942,103.942,103.9,103.909,169899999.0
2007-06-27 04:33:00,103.96,103.96,103.94,103.95,737499999.0
2007-06-27 04:34:00,103.95,103.95,103.9,103.92,996499997.0
2007-06-27 04:35:00,103.92,103.92,103.89,103.9,741799998.0
2007-06-27 04:36:00,103.9,103.91,103.89,103.905,1012200001.0
2007-06-27 04:37:00,103.91,103.91,103.88,103.88,423599998.0
2007-06-27 04:38:00,103.89,103.89,103.86,103.88,1142899983.0
2007-06-27 04:39:00,103.88,103.89,103.87,103.89,222600002.0
2007-06-27 04:40:00,103.9,103.9,103.88,103.885,714200004.0
2007-06-27 04:41:00,103.88,103.9,103.88,103.89,854799995.0
2007-06-27 04:42:00,103.89,103.89,103.88,103.885,631099995.0
2007-06-27 04:43:00,103.885,103.89,103.86,103.87,1276099990.0
2007-06-27 04:44:00,103.87,103.9,103.86,103.9,1092199991.0
2007-06-27 04:45:00,103.9,103.9,103.87,103.88,664299996.0
2007-06-27 04:46:00,103.875,103.88,103.85,103.87,1903600013.0
2007-06-27 04:47:00,103.87,103.87,103.83,103.83,639200004.0
2007-06-27 04:48:00,103.83,103.86,103.815,103.86,1291900001.0
2007-06-27 04:49:00,103.86,103.87,103.84,103.86,992299993.0
2007-06-27 04:50:00,103.87,103.87,103.85,103.86,566399997.0
2007-06-27 04:51:00,103.832,103.843,103.782,103.824,285899999.0
2007-06-27 04:52:00,103.86,103.87,103.845,103.85,648299997.0
2007-06-27 04:53:00,103.85,103.87,103.85,103.87,929299997.0
2007-06-27 04:54:00,103.87,103.88,103.85,103.86,232900001.0
2007-06-27 04:55:00,103.86,103.87,103.86,103.87,235899999.0
2007-06-27 04:56:00,103.86,103.87,103.86,103.86,459599998.0
2007-06-27 04:57:00,103.86,103.89,103.855,103.87,632399994.0
2007-06-27 04:58:00,103.87,103.87,103.85,103.86,290699999.0
2007-06-27 04:59:00,103.86,103.87,103.83,103.84,1522599986.0
2007-06-27 05:00:00,103.85,103.85,103.81,103.83,1568499990.0
2007-06-27 05:01:00,103.84,103.84,103.82,103.83,660399992.0
2007-06-27 05:02:00,103.82,103.84,103.82,103.84,585999995.0
2007-06-27 05:03:00,103.84,103.84,103.84,103.84,5600000.0
2007-06-27 05:04:00,103.791,103.818,103.765,103.818,550099997.0
2007-06-27 05:05:00,103.805,103.814,103.756,103.756,471699998.0
2007-06-27 05:06:00,103.84,103.84,103.84,103.84,24000000.0
2007-06-27 05:07:00,103.83,103.83,103.81,103.81,355200002.0
2007-06-27 05:08:00,103.81,103.82,103.8,103.815,554199996.0
2007-06-27 05:09:00,103.815,103.82,103.81,103.81,377199999.0
2007-06-27 05:10:00,103.81,103.83,103.81,103.83,357499999.0
2007-06-27 05:11:00,103.83,103.83,103.81,103.81,270700003.0
2007-06-27 05:12:00,103.81,103.825,103.8,103.82,1359699985.0
2007-06-27 05:13:00,103.82,103.82,103.8,103.81,397699998.0
2007-06-27 05:14:00,103.81,103.83,103.81,103.83,436399995.0
2007-06-27 05:15:00,103.82,103.83,103.82,103.83,135000000.0
2007-06-27 05:16:00,103.83,103.83,103.82,103.82,364900001.0
2007-06-27 05:17:00,103.82,103.82,103.805,103.82,500199998.0
2007-06-27 05:18:00,103.82,103.83,103.805,103.81,1443399977.0
2007-06-27 05:19:00,103.81,103.82,103.81,103.82,471199993.0
2007-06-27 05:20:00,103.815,103.83,103.805,103.82,1200899990.0
2007-06-27 05:21:00,103.83,103.85,103.81,103.83,1393999994.0
2007-06-27 05:22:00,103.83,103.84,103.82,103.835,889200004.0
2007-06-27 05:23:00,103.84,103.84,103.83,103.83,894299993.0
2007-06-27 05:24:00,103.83,103.83,103.825,103.825,42400000.0
2007-06-27 05:25:00,103.83,103.83,103.78,103.82,1200899999.0
2007-06-27 05:26:00,103.82,103.82,103.78,103.8,1642499999.0
2007-06-27 05:27:00,103.8,103.81,103.8,103.8,171600000.0
2007-06-27 05:28:00,103.8,103.8,103.785,103.785,260799999.0
2007-06-27 05:29:00,103.8,103.8,103.76,103.76,763699998.0
2007-06-27 05:30:00,103.76,103.78,103.76,103.77,188199998.0
2007-06-27 05:31:00,103.765,103.79,103.73,103.79,1034499992.0
2007-06-27 05:32:00,103.79,103.79,103.76,103.76,861299994.0
2007-06-27 05:33:00,103.77,103.77,103.75,103.76,392799996.0
2007-06-27 05:34:00,103.76,103.78,103.755,103.755,568199999.0
2007-06-27 05:35:00,103.77,103.78,103.74,103.77,663299999.0
2007-06-27 05:36:00,103.76,103.76,103.75,103.75,812799991.0
2007-06-27 05:37:00,103.75,103.75,103.725,103.74,1249499992.0
2007-06-27 05:38:00,103.74,103.75,103.73,103.75,527899994.0
2007-06-27 05:39:00,103.735,103.75,103.71,103.72,172799999.0
2007-06-27 05:40:00,103.72,103.74,103.71,103.725,800999995.0
2007-06-27 05:41:00,103.73,103.74,103.72,103.74,950699987.0
2007-06-27 05:42:00,103.74,103.76,103.74,103.745,443699997.0
2007-06-27 05:43:00,103.75,103.76,103.73,103.76,528299995.0
2007-06-27 05:44:00,103.76,103.77,103.74,103.75,695199996.0
2007-06-27 05:45:00,103.745,103.75,103.73,103.75,462099998.0
2007-06-27 05:46:00,103.75,103.77,103.75,103.76,451800003.0
2007-06-27 05:47:00,103.76,103.76,103.74,103.74,385600000.0
2007-06-27 05:48:00,103.74,103.75,103.73,103.73,955800002.0
2007-06-27 05:49:00,103.73,103.74,103.73,103.74,46200000.0
2007-06-27 05:50:00,103.73,103.74,103.725,103.74,596899995.0
2007-06-27 05:51:00,103.72,103.74,103.72,103.72,939999996.0
2007-06-27 05:52:00,103.72,103.75,103.72,103.75,945600000.0
2007-06-27 05:53:00,103.74,103.74,103.72,103.73,441099997.0
2007-06-27 05:54:00,103.73,103.74,103.72,103.74,341000003.0
2007-06-27 05:55:00,103.74,103.74,103.74,103.74,96000000.0
2007-06-27 05:56:00,103.74,103.74,103.725,103.73,83300000.0
2007-06-27 05:57:00,103.73,103.74,103.7,103.71,1740200004.0
2007-06-27 05:58:00,103.71,103.72,103.69,103.7,788199995.0
2007-06-27 05:59:00,103.71,103.71,103.68,103.68,409399997.0
2007-06-27 06:00:00,103.68,103.7,103.67,103.7,724099999.0
2007-06-27 06:01:00,103.7,103.7,103.69,103.7,96499998.0
2007-06-27 06:02:00,103.69,103.69,103.68,103.69,348399999.0
2007-06-27 06:03:00,103.7,103.72,103.69,103.7,1205199994.0
2007-06-27 06:04:00,103.7,103.71,103.69,103.69,223899999.0
2007-06-27 06:05:00,103.69,103.69,103.66,103.68,939599992.0
2007-06-27 06:06:00,103.68,103.7,103.665,103.69,601599997.0
2007-06-27 06:07:00,103.69,103.71,103.68,103.71,441200002.0
2007-06-27 06:08:00,103.71,103.71,103.68,103.71,1385499998.0
2007-06-27 06:09:00,103.71,103.71,103.69,103.7,706100000.0
2007-06-27 06:10:00,103.7,103.72,103.7,103.71,184000000.0
2007-06-27 06:11:00,103.71,103.71,103.69,103.71,317399997.0
2007-06-27 06:12:00,103.71,103.73,103.69,103.71,1350999995.0
2007-06-27 06:13:00,103.71,103.73,103.68,103.73,893000002.0
2007-06-27 06:14:00,103.72,103.74,103.72,103.72,670699995.0
2007-06-27 06:15:00,103.72,103.74,103.71,103.72,1927400000.0
2007-06-27 06:16:00,103.72,103.75,103.71,103.74,1111299999.0
2007-06-27 06:17:00,103.75,103.75,103.72,103.73,457800003.0
2007-06-27 06:18:00,103.73,103.75,103.72,103.73,1003099998.0
2007-06-27 06:19:00,103.73,103.76,103.72,103.76,1336599993.0
2007-06-27 06:20:00,103.76,103.76,103.73,103.74,831099995.0
2007-06-27 06:21:00,103.74,103.76,103.72,103.75,2073399993.0
2007-06-27 06:22:00,103.75,103.75,103.72,103.74,1612299996.0
2007-06-27 06:23:00,103.74,103.74,103.72,103.73,967700000.0
2007-06-27 06:24:00,103.73,103.74,103.7,103.71,1011699995.0
2007-06-27 06:25:00,103.71,103.71,103.69,103.71,1056999994.0
2007-06-27 06:26:00,103.71,103.71,103.67,103.7,1026899994.0
2007-06-27 06:27:00,103.69,103.7,103.69,103.7,615599985.0
2007-06-27 06:28:00,103.7,103.7,103.67,103.68,2022499981.0
2007-06-27 06:29:00,103.68,103.68,103.65,103.66,1733099997.0
2007-06-27 06:30:00,103.64,103.64,103.6,103.61,1740499983.0
2007-06-27 06:31:00,103.6,103.62,103.57,103.62,1740499983.0
2007-06-27 06:32:00,103.61,103.62,103.57,103.57,1740499983.0
2007-06-27 06:33:00,103.585,103.59,103.53,103.53,1740499983.0
2007-06-27 06:34:00,103.5,103.53,103.5,103.5,1966900006.0
2007-06-27 06:35:00,103.48,103.5,103.35,103.39,1966900006.0
2007-06-27 06:36:00,103.41,103.41,103.39,103.41,1966900006.0
2007-06-27 06:37:00,103.43,103.48,103.41,103.46,1966900006.0
2007-06-27 06:38:00,103.48,103.5,103.46,103.5,1966900006.0
2007-06-27 06:39:00,103.51,103.53,103.5,103.53,1966900006.0
2007-06-27 06:40:00,103.56,103.57,103.53,103.53,1966900006.0
2007-06-27 06:41:00,103.53,103.53,103.46,103.48,762499997.0
2007-06-27 06:42:00,103.49,103.54,103.49,103.51,762499997.0
2007-06-27 06:43:00,103.5,103.51,103.45,103.49,1393300001.0
2007-06-27 06:44:00,103.49,103.51,103.48,103.49,1717400003.0
2007-06-27 06:45:00,103.5,103.51,103.465,103.48,993999983.0
2007-06-27 06:46:00,103.49,103.49,103.46,103.48,519400002.0
2007-06-27 06:47:00,103.49,103.49,103.475,103.49,297399997.0
2007-06-27 06:48:00,103.49,103.49,103.465,103.48,1215999985.0
2007-06-27 06:49:00,103.48,103.49,103.47,103.48,1024100001.0
2007-06-27 06:50:00,103.48,103.49,103.45,103.47,1304699991.0
2007-06-27 06:51:00,103.47,103.49,103.47,103.48,1202999991.0
2007-06-27 06:52:00,103.48,103.51,103.48,103.5,798799992.0
2007-06-27 06:53:00,103.5,103.52,103.47,103.51,939299996.0
2007-06-27 06:54:00,103.5,103.52,103.45,103.45,1884799986.0
2007-06-27 06:55:00,103.45,103.47,103.41,103.43,2061499987.0
2007-06-27 06:56:00,103.43,103.48,103.43,103.46,1674899993.0
2007-06-27 06:57:00,103.46,103.47,103.45,103.47,1007099991.0
2007-06-27 06:58:00,103.47,103.47,103.4,103.42,2025099986.0
2007-06-27 06:59:00,103.42,103.43,103.375,103.4,1068799992.0
2007-06-27 07:00:00,103.4,103.4,103.36,103.37,1228700006.0
2007-06-27 07:01:00,103.37,103.39,103.36,103.39,1256099987.0
2007-06-27 07:02:00,103.39,103.39,103.37,103.37,859999997.0
2007-06-27 07:03:00,103.37,103.43,103.37,103.41,1140199992.0
2007-06-27 07:04:00,103.42,103.44,103.41,103.41,545199998.0
2007-06-27 07:05:00,103.41,103.43,103.41,103.42,953599989.0
2007-06-27 07:06:00,103.42,103.43,103.39,103.41,1696699984.0
2007-06-27 07:07:00,103.4,103.41,103.38,103.39,2085499985.0
2007-06-27 07:08:00,103.385,103.4,103.38,103.4,1181699992.0
2007-06-27 07:09:00,103.39,103.42,103.39,103.4,1858700003.0
2007-06-27 07:10:00,103.41,103.43,103.39,103.42,1424599993.0
2007-06-27 07:11:00,103.42,103.45,103.4,103.44,2052899964.0
2007-06-27 07:12:00,103.43,103.47,103.43,103.46,990799996.0
2007-06-27 07:13:00,103.46,103.47,103.44,103.46,1968800014.0
2007-06-27 07:14:00,103.46,103.47,103.45,103.46,902999997.0
2007-06-27 07:15:00,103.465,103.49,103.46,103.47,766299995.0
2007-06-27 07:16:00,103.47,103.56,103.47,103.56,1700199985.0
2007-06-27 07:17:00,103.56,103.56,103.52,103.535,1414000001.0
2007-06-27 07:18:00,103.535,103.57,103.53,103.57,1806799993.0
2007-06-27 07:19:00,103.57,103.6,103.55,103.58,1384199988.0
2007-06-27 07:20:00,103.61,103.64,103.59,103.61,1384199988.0
2007-06-27 07:21:00,103.61,103.61,103.58,103.59,1856499983.0
2007-06-27 07:22:00,103.59,103.59,103.56,103.58,1331999999.0
2007-06-27 07:23:00,103.58,103.6,103.58,103.59,1393600000.0
2007-06-27 07:24:00,103.59,103.59,103.55,103.57,1271899994.0
2007-06-27 07:25:00,103.57,103.57,103.545,103.55,1264099990.0
2007-06-27 07:26:00,103.55,103.55,103.51,103.51,737000000.0
2007-06-27 07:27:00,103.515,103.52,103.5,103.52,1440299990.0
2007-06-27 07:28:00,103.52,103.52,103.475,103.49,1688899996.0
2007-06-27 07:29:00,103.49,103.53,103.49,103.51,1545599996.0
2007-06-27 07:30:00,103.48,103.5,103.46,103.48,1503299993.0
2007-06-27 07:31:00,103.5,103.53,103.49,103.51,1503299993.0
2007-06-27 07:32:00,103.51,103.52,103.49,103.49,786300000.0
2007-06-27 07:33:00,103.49,103.51,103.49,103.49,759499999.0
2007-06-27 07:34:00,103.49,103.49,103.47,103.48,483700001.0
2007-06-27 07:35:00,103.48,103.49,103.455,103.46,1455299992.0
2007-06-27 07:36:00,103.46,103.47,103.45,103.46,1049100005.0
2007-06-27 07:37:00,103.46,103.47,103.45,103.46,847099990.0
2007-06-27 07:38:00,103.46,103.46,103.445,103.45,634100000.0
2007-06-27 07:39:00,103.45,103.46,103.45,103.46,497599996.0
2007-06-27 07:40:00,103.46,103.46,103.435,103.44,396599999.0
2007-06-27 07:41:00,103.45,103.45,103.32,103.32,950099996.0
2007-06-27 07:42:00,103.31,103.32,103.29,103.3,802299998.0
2007-06-27 07:43:00,103.295,103.31,103.27,103.28,1129899999.0
2007-06-27 07:44:00,103.28,103.3,103.26,103.27,1280299998.0
2007-06-27 07:45:00,103.27,103.27,103.23,103.245,1637299998.0
2007-06-27 07:46:00,103.25,103.25,103.21,103.23,2069399990.0
2007-06-27 07:47:00,103.25,103.25,103.18,103.18,2069399990.0
2007-06-27 07:48:00,103.19,103.21,103.14,103.14,2069399990.0
2007-06-27 07:49:00,103.12,103.16,103.12,103.16,2069399990.0
2007-06-27 07:50:00,103.175,103.26,103.16,103.26,2069399990.0
2007-06-27 07:51:00,103.26,103.29,103.22,103.23,1718599982.0
2007-06-27 07:52:00,103.23,103.24,103.2,103.2,2005599990.0
2007-06-27 07:53:00,103.21,103.23,103.18,103.18,1706800006.0
2007-06-27 07:54:00,103.19,103.22,103.17,103.2,1226799988.0
2007-06-27 07:55:00,103.2,103.22,103.18,103.21,1622700000.0
2007-06-27 07:56:00,103.2,103.24,103.19,103.22,1563800015.0
2007-06-27 07:57:00,103.215,103.23,103.17,103.23,2053100005.0
2007-06-27 07:58:00,103.22,103.23,103.17,103.19,1743899990.0
2007-06-27 07:59:00,103.19,103.22,103.185,103.19,1977699975.0
2007-06-27 08:00:00,103.18,103.19,103.14,103.14,1692500000.0
2007-06-27 08:01:00,103.19,103.26,103.19,103.26,1692500000.0
2007-06-27 08:02:00,103.27,103.27,103.21,103.23,2083500000.0
2007-06-27 08:03:00,103.23,103.23,103.21,103.22,928999986.0
2007-06-27 08:04:00,103.22,103.25,103.22,103.24,1887399981.0
2007-06-27 08:05:00,103.25,103.25,103.16,103.18,1811900008.0
2007-06-27 08:06:00,103.185,103.19,103.15,103.16,1811900008.0
2007-06-27 08:07:00,103.14,103.16,103.12,103.12,1661800004.0
2007-06-27 08:08:00,103.13,103.13,103.1,103.1,1661800004.0
2007-06-27 08:09:00,103.1,103.11,103.04,103.06,1680299992.0
2007-06-27 08:10:00,103.03,103.07,103.03,103.07,2028499999.0
2007-06-27 08:11:00,103.08,103.14,103.07,103.14,2028499999.0
2007-06-27 08:12:00,103.12,103.14,103.07,103.07,2028499999.0
2007-06-27 08:13:00,103.08,103.1,103.07,103.1,2028499999.0
2007-06-27 08:14:00,103.1,103.11,103.07,103.1,1403299999.0
2007-06-27 08:15:00,103.12,103.14,103.09,103.14,1403299999.0
2007-06-27 08:16:00,103.14,103.15,103.12,103.15,1212400001.0
2007-06-27 08:17:00,103.14,103.19,103.14,103.16,1933999999.0
2007-06-27 08:18:00,103.14,103.18,103.12,103.12,1933999999.0
2007-06-27 08:19:00,103.15,103.15,103.12,103.15,1933999999.0
2007-06-27 08:20:00,103.16,103.16,103.12,103.14,1957499978.0
2007-06-27 08:21:00,103.16,103.16,103.14,103.14,1957499978.0
2007-06-27 08:22:00,103.12,103.14,103.12,103.14,1957499978.0
2007-06-27 08:23:00,103.13,103.16,103.12,103.12,1957499978.0
2007-06-27 08:24:00,103.12,103.14,103.12,103.12,2115099984.0
2007-06-27 08:25:00,103.12,103.12,103.07,103.085,1278199992.0
2007-06-27 08:26:00,103.085,103.09,103.02,103.02,1903499991.0
2007-06-27 08:27:00,103.02,103.02,102.99,103.01,1588500007.0
2007-06-27 08:28:00,103.0,103.03,102.98,103.01,2027500010.0
2007-06-27 08:29:00,103.05,103.05,103.01,103.01,2027500010.0
2007-06-27 08:30:00,103.01,103.02,102.98,102.98,1680899991.0
2007-06-27 08:31:00,102.98,102.98,102.93,102.96,2142299978.0
2007-06-27 08:32:00,102.98,102.98,102.91,102.93,2142299978.0
2007-06-27 08:33:00,102.95,102.97,102.94,102.96,2142299978.0
2007-06-27 08:34:00,102.93,102.94,102.91,102.93,1629900004.0
2007-06-27 08:35:00,102.91,102.94,102.91,102.94,1629900004.0
2007-06-27 08:36:00,102.96,102.98,102.94,102.96,1629900004.0
2007-06-27 08:37:00,102.98,103.0,102.96,103.0,1629900004.0
2007-06-27 08:38:00,103.02,103.06,102.99,103.05,1629900004.0
2007-06-27 08:39:00,103.05,103.06,102.99,103.0,1411699991.0
2007-06-27 08:40:00,103.0,103.02,102.975,102.99,1790199994.0
2007-06-27 08:41:00,102.96,103.01,102.96,103.0,2113799987.0
2007-06-27 08:42:00,103.02,103.08,103.02,103.055,2113799987.0
2007-06-27 08:43:00,103.06,103.06,103.03,103.03,2062599975.0
2007-06-27 08:44:00,103.04,103.07,103.04,103.07,1338299990.0
2007-06-27 08:45:00,103.07,103.07,103.04,103.05,606799999.0
2007-06-27 08:46:00,103.05,103.065,103.05,103.06,774399994.0
2007-06-27 08:47:00,103.06,103.1,103.06,103.09,1287199999.0
2007-06-27 08:48:00,103.09,103.105,103.09,103.105,1278199999.0
2007-06-27 08:49:00,103.11,103.13,103.1,103.12,848400001.0
2007-06-27 08:50:00,103.12,103.13,103.09,103.13,1801200018.0
2007-06-27 08:51:00,103.13,103.15,103.12,103.14,637699999.0
2007-06-27 08:52:00,103.14,103.19,103.14,103.19,1835799978.0
2007-06-27 08:53:00,103.21,103.21,103.19,103.21,1835799978.0
2007-06-27 08:54:00,103.23,103.23,103.18,103.18,1835799978.0
2007-06-27 08:55:00,103.2,103.205,103.17,103.2,1835799978.0
2007-06-27 08:56:00,103.195,103.2,103.18,103.2,1522100000.0
2007-06-27 08:57:00,103.2,103.23,103.19,103.215,2131499991.0
2007-06-27 08:58:00,103.19,103.3,103.19,103.3,1684700002.0
2007-06-27 08:59:00,103.3,103.31,103.27,103.285,1684700002.0
2007-06-27 09:00:00,103.28,103.3,103.27,103.3,2101399999.0
2007-06-27 09:01:00,103.31,103.32,103.295,103.305,1826799982.0
2007-06-27 09:02:00,103.31,103.315,103.3,103.31,794699991.0
2007-06-27 09:03:00,103.31,103.31,103.275,103.31,1547599994.0
2007-06-27 09:04:00,103.32,103.35,103.31,103.31,1931400000.0
2007-06-27 09:05:00,103.31,103.325,103.3,103.31,1714099997.0
2007-06-27 09:06:00,103.31,103.32,103.28,103.3,1994599994.0
2007-06-27 09:07:00,103.28,103.3,103.28,103.28,1722399995.0
2007-06-27 09:08:00,103.29,103.29,103.23,103.23,1722399995.0
2007-06-27 09:09:00,103.23,103.25,103.22,103.22,1324899997.0
2007-06-27 09:10:00,103.22,103.23,103.21,103.23,1501499994.0
2007-06-27 09:11:00,103.23,103.23,103.195,103.2,757199999.0
2007-06-27 09:12:00,103.195,103.195,103.15,103.16,1364199982.0
2007-06-27 09:13:00,103.17,103.17,103.12,103.12,841299993.0
2007-06-27 09:14:00,103.12,103.12,103.09,103.1,1838399983.0
2007-06-27 09:15:00,103.1,103.12,103.09,103.1,1202999994.0
2007-06-27 09:16:00,103.1,103.11,103.09,103.11,1089499999.0
2007-06-27 09:17:00,103.11,103.14,103.07,103.08,1732699987.0
2007-06-27 09:18:00,103.07,103.07,103.03,103.03,1732699987.0
2007-06-27 09:19:00,103.01,103.01,102.96,102.98,1732699987.0
2007-06-27 09:20:00,103.0,103.01,102.98,103.0,1732699987.0
2007-06-27 09:21:00,102.98,103.05,102.98,103.05,1732699987.0
2007-06-27 09:22:00,103.065,103.1,103.05,103.085,1732699987.0
2007-06-27 09:23:00,103.05,103.08,103.05,103.08,1932799997.0
2007-06-27 09:24:00,103.07,103.1,103.07,103.07,1932799997.0
2007-06-27 09:25:00,103.08,103.08,103.06,103.07,1932799997.0
2007-06-27 09:26:00,103.07,103.07,103.045,103.045,1186699996.0
2007-06-27 09:27:00,103.03,103.05,103.01,103.01,1682099985.0
2007-06-27 09:28:00,103.0,103.03,103.0,103.03,1682099985.0
2007-06-27 09:29:00,103.01,103.03,103.01,103.01,1682099985.0
2007-06-27 09:30:00,103.04,103.06,103.03,103.04,1682099985.0
2007-06-27 09:31:00,103.04,103.11,103.04,103.06,1590099993.0
2007-06-27 09:32:00,103.06,103.07,103.02,103.04,2133699979.0
2007-06-27 09:33:00,103.04,103.05,103.0,103.005,1009599991.0
2007-06-27 09:34:00,103.0,103.01,102.98,102.98,1457599991.0
2007-06-27 09:35:00,103.0,103.0,102.89,102.91,1457599991.0
2007-06-27 09:36:00,102.89,102.94,102.89,102.94,1457599991.0
2007-06-27 09:37:00,102.99,103.01,102.96,102.96,1457599991.0
2007-06-27 09:38:00,102.96,102.98,102.93,102.98,1754599989.0
2007-06-27 09:39:00,102.96,102.98,102.96,102.98,1754599989.0
2007-06-27 09:40:00,102.98,103.0,102.98,102.99,1754599989.0
2007-06-27 09:41:00,103.0,103.0,103.0,103.0,2014799983.0
2007-06-27 09:42:00,102.98,103.0,102.98,103.0,2014799983.0
2007-06-27 09:43:00,103.01,103.04,102.99,103.04,2014799983.0
2007-06-27 09:44:00,103.04,103.04,103.02,103.02,1554899986.0
2007-06-27 09:45:00,103.02,103.03,103.01,103.025,1059799993.0
2007-06-27 09:46:00,103.025,103.06,103.0,103.06,1796599987.0
2007-06-27 09:47:00,103.06,103.06,103.03,103.03,1996499997.0
2007-06-27 09:48:00,103.03,103.05,103.03,103.05,1446600000.0
2007-06-27 09:49:00,103.05,103.05,103.05,103.05,1592499982.0
2007-06-27 09:50:00,103.03,103.05,103.03,103.05,1592499982.0
2007-06-27 09:51:00,103.05,103.07,103.05,103.06,1592499982.0
2007-06-27 09:52:00,103.03,103.05,103.03,103.05,1917999999.0
2007-06-27 09:53:00,103.06,103.07,103.05,103.06,1917999999.0
2007-06-27 09:54:00,103.06,103.08,103.05,103.07,1370099992.0
2007-06-27 09:55:00,103.07,103.07,103.05,103.06,1956999995.0
2007-06-27 09:56:00,103.06,103.08,103.05,103.05,1392499986.0
2007-06-27 09:57:00,103.03,103.05,103.03,103.05,1832699978.0
2007-06-27 09:58:00,103.06,103.09,103.04,103.07,1832699978.0
2007-06-27 09:59:00,103.07,103.07,103.03,103.045,2013099990.0
2007-06-27 10:00:00,103.04,103.07,103.03,103.07,1640499993.0
2007-06-27 10:01:00,103.07,103.07,103.05,103.05,879200003.0
2007-06-27 10:02:00,103.05,103.06,103.04,103.04,379199996.0
2007-06-27 10:03:00,103.04,103.09,103.04,103.08,1444299989.0
2007-06-27 10:04:00,103.08,103.11,103.075,103.1,1266499990.0
2007-06-27 10:05:00,103.1,103.11,103.1,103.1,1637900002.0
2007-06-27 10:06:00,103.1,103.1,103.09,103.09,355899998.0
2007-06-27 10:07:00,103.09,103.1,103.07,103.08,1474299972.0
2007-06-27 10:08:00,103.08,103.09,103.06,103.09,671199996.0
2007-06-27 10:09:00,103.09,103.1,103.07,103.09,1579399997.0
2007-06-27 10:10:00,103.09,103.09,103.06,103.06,1307199991.0
2007-06-27 10:11:00,103.06,103.08,103.05,103.055,954699986.0
2007-06-27 10:12:00,103.055,103.06,103.02,103.03,1391499993.0
2007-06-27 10:13:00,103.03,103.05,103.02,103.05,1305199987.0
2007-06-27 10:14:00,103.05,103.05,103.02,103.02,1089700005.0
2007-06-27 10:15:00,103.02,103.05,103.02,103.04,1087200010.0
2007-06-27 10:16:00,103.03,103.04,103.02,103.02,935200003.0
2007-06-27 10:17:00,103.02,103.04,102.99,102.99,1636699993.0
2007-06-27 10:18:00,103.0,103.02,102.99,103.0,632399996.0
2007-06-27 10:19:00,102.995,103.0,102.94,102.955,1693399990.0
2007-06-27 10:20:00,102.95,102.96,102.91,102.92,1810999993.0
2007-06-27 10:21:00,102.92,102.92,102.9,102.91,1797300000.0
2007-06-27 10:22:00,102.91,102.94,102.9,102.93,1978700009.0
2007-06-27 10:23:00,102.93,102.93,102.91,102.93,1235500003.0
2007-06-27 10:24:00,102.93,102.94,102.91,102.94,1439299997.0
2007-06-27 10:25:00,102.95,102.95,102.94,102.94,1439299997.0
2007-06-27 10:26:00,102.93,102.94,102.93,102.94,1885199978.0
2007-06-27 10:27:00,102.945,102.97,102.93,102.96,1885199978.0
2007-06-27 10:28:00,102.96,102.99,102.96,102.98,968699994.0
2007-06-27 10:29:00,102.98,102.98,102.96,102.96,1020399997.0
2007-06-27 10:30:00,102.96,102.97,102.92,102.94,1582200003.0
2007-06-27 10:31:00,102.93,102.94,102.92,102.93,1426499996.0
2007-06-27 10:32:00,102.93,102.94,102.92,102.93,1108500000.0
2007-06-27 10:33:00,102.94,102.94,102.91,102.92,1932100005.0
2007-06-27 10:34:00,102.92,102.93,102.91,102.92,1135099987.0
2007-06-27 10:35:00,102.92,102.93,102.9,102.9,1186799989.0
2007-06-27 10:36:00,102.9,102.95,102.9,102.95,738399990.0
2007-06-27 10:37:00,102.95,102.95,102.94,102.94,747399991.0
2007-06-27 10:38:00,102.94,102.95,102.93,102.93,744999991.0
2007-06-27 10:39:00,102.93,102.96,102.93,102.95,1024899998.0
2007-06-27 10:40:00,102.95,102.98,102.95,102.95,365899996.0
2007-06-27 10:41:00,102.95,102.96,102.93,102.95,1077699999.0
2007-06-27 10:42:00,102.95,102.96,102.945,102.96,564599997.0
2007-06-27 10:43:00,102.96,102.965,102.94,102.95,744599999.0
2007-06-27 10:44:00,102.95,102.97,102.95,102.97,1076999997.0
2007-06-27 10:45:00,102.97,103.0,102.97,103.0,1178099996.0
2007-06-27 10:46:00,102.99,102.99,102.96,102.96,352099999.0
2007-06-27 10:47:00,102.96,102.96,102.92,102.93,1200399990.0
2007-06-27 10:48:00,102.95,102.95,102.935,102.95,378999995.0
2007-06-27 10:49:00,102.95,102.96,102.935,102.94,1753499991.0
2007-06-27 10:50:00,102.94,102.98,102.94,102.98,1155499992.0
2007-06-27 10:51:00,102.98,102.99,102.96,102.99,1523400002.0
2007-06-27 10:52:00,102.99,103.01,102.96,102.96,1683999988.0
2007-06-27 10:53:00,102.96,102.97,102.95,102.95,1738199994.0
2007-06-27 10:54:00,102.945,102.945,102.93,102.93,1731099988.0
2007-06-27 10:55:00,102.93,102.94,102.92,102.92,829299989.0
2007-06-27 10:56:00,102.93,102.93,102.93,102.93,78800000.0
2007-06-27 10:57:00,102.93,102.93,102.91,102.91,353699996.0
2007-06-27 10:58:00,102.9,102.92,102.9,102.9,769500005.0
2007-06-27 10:59:00,102.9,102.92,102.9,102.91,1218799998.0
2007-06-27 11:00:00,102.92,102.93,102.88,102.88,1379699983.0
2007-06-27 11:01:00,102.88,102.88,102.86,102.86,547100001.0
2007-06-27 11:02:00,102.87,102.88,102.86,102.88,338599995.0
2007-06-27 11:03:00,102.88,102.92,102.86,102.92,2133399985.0
2007-06-27 11:04:00,102.91,102.91,102.83,102.89,1838199989.0
2007-06-27 11:05:00,102.87,102.89,102.87,102.87,1838199989.0
2007-06-27 11:06:00,102.86,102.87,102.85,102.87,1838199989.0
2007-06-27 11:07:00,102.88,102.89,102.87,102.89,1838199989.0
2007-06-27 11:08:00,102.86,102.87,102.86,102.87,1446500021.0
2007-06-27 11:09:00,102.88,102.89,102.88,102.89,1446500021.0
2007-06-27 11:10:00,102.89,102.9,102.885,102.9,481599998.0
2007-06-27 11:11:00,102.91,102.91,102.88,102.88,1124399993.0
2007-06-27 11:12:00,102.88,102.88,102.84,102.84,1529200002.0
2007-06-27 11:13:00,102.84,102.87,102.84,102.87,1773699999.0
2007-06-27 11:14:00,102.87,102.88,102.84,102.85,1052899983.0
2007-06-27 11:15:00,102.85,102.855,102.84,102.85,810399995.0
2007-06-27 11:16:00,102.85,102.86,102.84,102.84,981399991.0
2007-06-27 11:17:00,102.84,102.84,102.79,102.79,1366300001.0
2007-06-27 11:18:00,102.78,102.78,102.73,102.73,1204700000.0
2007-06-27 11:19:00,102.75,102.755,102.72,102.72,1204700000.0
2007-06-27 11:20:00,102.69,102.71,102.66,102.69,1773599995.0
2007-06-27 11:21:00,102.7,102.71,102.68,102.69,1773599995.0
2007-06-27 11:22:00,102.68,102.72,102.68,102.69,1638299986.0
2007-06-27 11:23:00,102.69,102.7,102.65,102.66,1294199984.0
2007-06-27 11:24:00,102.66,102.67,102.64,102.65,1761599982.0
2007-06-27 11:25:00,102.62,102.64,102.6,102.62,2032299998.0
2007-06-27 11:26:00,102.64,102.67,102.64,102.66,2032299998.0
2007-06-27 11:27:00,102.66,102.66,102.64,102.66,1258999994.0
2007-06-27 11:28:00,102.62,102.64,102.58,102.58,1060699989.0
2007-06-27 11:29:00,102.595,102.63,102.58,102.62,1060699989.0
2007-06-27 11:30:00,102.62,102.62,102.55,102.59,2020399990.0
2007-06-27 11:31:00,102.58,102.61,102.58,102.61,2135699997.0
2007-06-27 11:32:00,102.61,102.62,102.59,102.6,2135699997.0
2007-06-27 11:33:00,102.59,102.66,102.59,102.655,2044499986.0
2007-06-27 11:34:00,102.66,102.66,102.64,102.64,1203800014.0
2007-06-27 11:35:00,102.66,102.66,102.66,102.66,1203800014.0
2007-06-27 11:36:00,102.68,102.69,102.66,102.69,1203800014.0
2007-06-27 11:37:00,102.68,102.71,102.68,102.71,1203800014.0
2007-06-27 11:38:00,102.75,102.75,102.715,102.74,1203800014.0
2007-06-27 11:39:00,102.74,102.755,102.72,102.74,2131300008.0
2007-06-27 11:40:00,102.74,102.75,102.73,102.75,1668499994.0
2007-06-27 11:41:00,102.75,102.77,102.74,102.755,757900000.0
2007-06-27 11:42:00,102.76,102.76,102.725,102.74,1228499997.0
2007-06-27 11:43:00,102.75,102.76,102.73,102.755,1706099991.0
2007-06-27 11:44:00,102.73,102.78,102.73,102.78,976799993.0
2007-06-27 11:45:00,102.79,102.81,102.77,102.81,976799993.0
2007-06-27 11:46:00,102.78,102.82,102.78,102.8,701499996.0
2007-06-27 11:47:00,102.82,102.85,102.8,102.83,701499996.0
2007-06-27 11:48:00,102.86,102.88,102.86,102.87,701499996.0
2007-06-27 11:49:00,102.86,102.91,102.86,102.89,1811499990.0
2007-06-27 11:50:00,102.875,102.92,102.875,102.9,1811499990.0
2007-06-27 11:51:00,102.89,102.91,102.85,102.85,1696899987.0
2007-06-27 11:52:00,102.86,102.89,102.85,102.89,1696899987.0
2007-06-27 11:53:00,102.89,102.9,102.86,102.86,1823199992.0
2007-06-27 11:54:00,102.86,102.88,102.86,102.87,816299988.0
2007-06-27 11:55:00,102.87,102.88,102.83,102.83,1399099979.0
2007-06-27 11:56:00,102.84,102.84,102.81,102.82,1307899987.0
2007-06-27 11:57:00,102.82,102.84,102.82,102.84,731199998.0
2007-06-27 11:58:00,102.84,102.84,102.8,102.81,816799998.0
2007-06-27 11:59:00,102.81,102.82,102.81,102.82,485499997.0
2007-06-27 12:00:00,102.815,102.83,102.81,102.81,582999990.0
2007-06-27 12:01:00,102.82,102.86,102.82,102.835,2067399991.0
2007-06-27 12:02:00,102.84,102.865,102.825,102.86,990399987.0
2007-06-27 12:03:00,102.86,102.86,102.84,102.84,787599991.0
2007-06-27 12:04:00,102.85,102.86,102.84,102.84,1073299988.0
2007-06-27 12:05:00,102.84,102.84,102.82,102.84,1103699993.0
2007-06-27 12:06:00,102.83,102.86,102.82,102.85,1341400008.0
2007-06-27 12:07:00,102.85,102.87,102.85,102.86,1341400008.0
2007-06-27 12:08:00,102.86,102.86,102.82,102.85,1771299992.0
2007-06-27 12:09:00,102.85,102.85,102.8,102.82,931699994.0
2007-06-27 12:10:00,102.82,102.85,102.82,102.85,931699994.0
2007-06-27 12:11:00,102.85,102.85,102.82,102.84,776900001.0
2007-06-27 12:12:00,102.84,102.845,102.83,102.84,1545199994.0
2007-06-27 12:13:00,102.82,102.85,102.82,102.83,1152099999.0
2007-06-27 12:14:00,102.85,102.85,102.82,102.83,1152099999.0
2007-06-27 12:15:00,102.84,102.86,102.84,102.85,521599995.0
2007-06-27 12:16:00,102.85,102.87,102.845,102.87,1287799999.0
2007-06-27 12:17:00,102.87,102.88,102.85,102.86,278800000.0
2007-06-27 12:18:00,102.86,102.91,102.85,102.88,1054100001.0
2007-06-27 12:19:00,102.88,102.89,102.88,102.88,832500006.0
2007-06-27 12:20:00,102.88,102.89,102.87,102.88,459099997.0
2007-06-27 12:21:00,102.88,102.9,102.87,102.89,387499996.0
2007-06-27 12:22:00,102.89,102.91,102.89,102.91,781899995.0
2007-06-27 12:23:00,102.91,102.97,102.91,102.96,2024999985.0
2007-06-27 12:24:00,102.93,102.94,102.91,102.94,1654499984.0
2007-06-27 12:25:00,102.93,102.98,102.93,102.965,1654499984.0
2007-06-27 12:26:00,102.97,102.99,102.96,102.99,1228299994.0
2007-06-27 12:27:00,102.96,102.98,102.94,102.96,1509400001.0
2007-06-27 12:28:00,102.94,102.98,102.94,102.96,1509400001.0
2007-06-27 12:29:00,102.97,102.98,102.95,102.97,1509400001.0
2007-06-27 12:30:00,102.94,102.96,102.93,102.93,665099996.0
2007-06-27 12:31:00,102.94,102.94,102.89,102.91,665099996.0
2007-06-27 12:32:00,102.91,102.93,102.9,102.93,665099996.0
2007-06-27 12:33:00,102.93,102.95,102.91,102.92,950999989.0
2007-06-27 12:34:00,102.92,102.95,102.91,102.95,1680300003.0
2007-06-27 12:35:00,102.95,102.95,102.935,102.935,538600002.0
2007-06-27 12:36:00,102.93,102.94,102.91,102.93,1936900005.0
2007-06-27 12:37:00,102.93,102.93,102.91,102.93,1770599994.0
2007-06-27 12:38:00,102.93,102.94,102.91,102.92,2079499989.0
2007-06-27 12:39:00,102.93,102.93,102.91,102.92,1350499997.0
2007-06-27 12:40:00,102.92,102.94,102.92,102.92,251799998.0
2007-06-27 12:41:00,102.92,102.93,102.9,102.92,1745099996.0
2007-06-27 12:42:00,102.92,102.94,102.9,102.93,1899499997.0
2007-06-27 12:43:00,102.93,102.93,102.885,102.885,1614299998.0
2007-06-27 12:44:00,102.87,102.89,102.87,102.87,873900001.0
2007-06-27 12:45:00,102.89,102.9,102.88,102.88,873900001.0
2007-06-27 12:46:00,102.88,102.91,102.87,102.89,1649200001.0
2007-06-27 12:47:00,102.9,102.94,102.89,102.935,1330299991.0
2007-06-27 12:48:00,102.89,102.96,102.89,102.96,1585399993.0
2007-06-27 12:49:00,102.94,103.0,102.94,102.98,1585399993.0
2007-06-27 12:50:00,102.99,103.01,102.98,102.995,1585399993.0
2007-06-27 12:51:00,102.995,103.0,102.95,102.97,1683000006.0
2007-06-27 12:52:00,102.98,102.98,102.96,102.98,1182800006.0
2007-06-27 12:53:00,102.99,103.005,102.99,103.0,1182800006.0
2007-06-27 12:54:00,103.0,103.01,102.99,103.01,1387600008.0
2007-06-27 12:55:00,103.01,103.01,102.98,102.98,1996699991.0
2007-06-27 12:56:00,103.0,103.03,103.0,103.01,1996699991.0
2007-06-27 12:57:00,103.05,103.05,103.03,103.03,1996699991.0
2007-06-27 12:58:00,103.03,103.05,103.03,103.05,2094100011.0
2007-06-27 12:59:00,103.05,103.06,103.04,103.04,1627099988.0
2007-06-27 13:00:00,103.04,103.045,102.98,103.0,1549100023.0
2007-06-27 13:01:00,103.0,103.0,102.97,102.99,1214899999.0
2007-06-27 13:02:00,103.0,103.02,102.99,103.02,956000000.0
2007-06-27 13:03:00,103.02,103.035,103.0,103.03,998999988.0
2007-06-27 13:04:00,103.02,103.065,103.02,103.035,1120999999.0
2007-06-27 13:05:00,103.035,103.07,103.03,103.05,1082099998.0
2007-06-27 13:06:00,103.05,103.06,103.02,103.03,811500002.0
2007-06-27 13:07:00,103.03,103.03,103.0,103.01,466800000.0
2007-06-27 13:08:00,103.01,103.02,103.01,103.02,321200000.0
2007-06-27 13:09:00,103.02,103.02,103.0,103.02,330299997.0
2007-06-27 13:10:00,103.01,103.04,103.01,103.03,547899996.0
2007-06-27 13:11:00,103.02,103.05,103.02,103.02,820800005.0
2007-06-27 13:12:00,103.02,103.05,103.02,103.03,1573899988.0
2007-06-27 13:13:00,103.03,103.1,103.03,103.09,577999996.0
2007-06-27 13:14:00,103.09,103.09,103.07,103.085,617999993.0
2007-06-27 13:15:00,103.09,103.11,103.06,103.06,1754699995.0
2007-06-27 13:16:00,103.06,103.06,103.05,103.06,337800003.0
2007-06-27 13:17:00,103.06,103.065,103.03,103.03,946200001.0
2007-06-27 13:18:00,103.025,103.04,103.01,103.04,1493000002.0
2007-06-27 13:19:00,103.04,103.04,103.03,103.04,565499999.0
2007-06-27 13:20:00,103.035,103.04,103.01,103.04,1064299987.0
2007-06-27 13:21:00,103.04,103.06,103.02,103.04,1495099989.0
2007-06-27 13:22:00,103.04,103.06,103.035,103.045,461300003.0
2007-06-27 13:23:00,103.045,103.06,103.045,103.05,680699980.0
2007-06-27 13:24:00,103.05,103.08,103.05,103.065,479300002.0
2007-06-27 13:25:00,103.065,103.07,103.05,103.05,1404799991.0
2007-06-27 13:26:00,103.05,103.1,103.05,103.09,1768399989.0
2007-06-27 13:27:00,103.09,103.11,103.08,103.1,1683999990.0
2007-06-27 13:28:00,103.1,103.13,103.1,103.13,854500004.0
2007-06-27 13:29:00,103.12,103.12,103.07,103.1,952100001.0
2007-06-27 13:30:00,103.11,103.12,103.1,103.12,952100001.0
2007-06-27 13:31:00,103.12,103.12,103.11,103.12,882600005.0
2007-06-27 13:32:00,103.12,103.12,103.09,103.1,1226199996.0
2007-06-27 13:33:00,103.1,103.1,103.08,103.09,1192999993.0
2007-06-27 13:34:00,103.09,103.09,103.05,103.07,1410799999.0
2007-06-27 13:35:00,103.07,103.09,103.07,103.08,507499999.0
2007-06-27 13:36:00,103.08,103.11,103.08,103.1,524000000.0
2007-06-27 13:37:00,103.1,103.12,103.1,103.1,420800003.0
2007-06-27 13:38:00,103.1,103.11,103.1,103.11,613200002.0
2007-06-27 13:39:00,103.11,103.12,103.095,103.11,714600008.0
2007-06-27 13:40:00,103.11,103.14,103.1,103.13,1166700001.0
2007-06-27 13:41:00,103.14,103.14,103.11,103.12,1535400002.0
2007-06-27 13:42:00,103.13,103.13,103.09,103.1,1535400002.0
2007-06-27 13:43:00,103.1,103.1,103.08,103.095,851000000.0
2007-06-27 13:44:00,103.1,103.11,103.09,103.11,780699991.0
2007-06-27 13:45:00,103.105,103.13,103.085,103.085,813399995.0
2007-06-27 13:46:00,103.07,103.1,103.05,103.07,1094600002.0
2007-06-27 13:47:00,103.07,103.07,103.05,103.06,1094600002.0
2007-06-27 13:48:00,103.06,103.06,103.045,103.06,1510599985.0
2007-06-27 13:49:00,103.06,103.09,103.05,103.08,1155899986.0
2007-06-27 13:50:00,103.09,103.09,103.07,103.08,739100000.0
2007-06-27 13:51:00,103.08,103.12,103.075,103.12,768700001.0
2007-06-27 13:52:00,103.11,103.12,103.07,103.08,1383099993.0
2007-06-27 13:53:00,103.09,103.1,103.06,103.1,1759099998.0
2007-06-27 13:54:00,103.1,103.11,103.08,103.1,674199996.0
2007-06-27 13:55:00,103.1,103.12,103.09,103.1,720400001.0
2007-06-27 13:56:00,103.1,103.12,103.09,103.11,1154499996.0
2007-06-27 13:57:00,103.11,103.11,103.095,103.095,783999992.0
2007-06-27 13:58:00,103.1,103.16,103.1,103.15,1070999996.0
2007-06-27 13:59:00,103.15,103.15,103.13,103.15,1493899997.0
2007-06-27 14:00:00,103.15,103.17,103.13,103.14,1084399997.0
2007-06-27 14:01:00,103.13,103.14,103.12,103.12,1078799993.0
2007-06-27 14:02:00,103.12,103.12,103.09,103.1,675599994.0
2007-06-27 14:03:00,103.1,103.1,103.08,103.09,821999987.0
2007-06-27 14:04:00,103.09,103.09,103.07,103.08,751500001.0
2007-06-27 14:05:00,103.08,103.09,103.05,103.05,1568100006.0
2007-06-27 14:06:00,103.05,103.065,103.045,103.065,1631299986.0
2007-06-27 14:07:00,103.06,103.11,103.06,103.1,1044399999.0
2007-06-27 14:08:00,103.1,103.14,103.1,103.13,1439899992.0
2007-06-27 14:09:00,103.13,103.15,103.13,103.135,1367200001.0
2007-06-27 14:10:00,103.14,103.15,103.13,103.15,1637399991.0
2007-06-27 14:11:00,103.145,103.145,103.11,103.11,1732399979.0
2007-06-27 14:12:00,103.12,103.13,103.1,103.12,570200000.0
2007-06-27 14:13:00,103.12,103.14,103.12,103.13,951699993.0
2007-06-27 14:14:00,103.13,103.15,103.12,103.15,875599991.0
2007-06-27 14:15:00,103.15,103.16,103.14,103.14,753100002.0
2007-06-27 14:16:00,103.14,103.15,103.12,103.13,1595600007.0
2007-06-27 14:17:00,103.13,103.15,103.12,103.14,1061900002.0
2007-06-27 14:18:00,103.14,103.16,103.14,103.15,905099992.0
2007-06-27 14:19:00,103.15,103.15,103.13,103.14,1598799986.0
2007-06-27 14:20:00,103.11,103.11,103.07,103.07,1720800005.0
2007-06-27 14:21:00,103.075,103.08,103.06,103.06,1720800005.0
2007-06-27 14:22:00,103.06,103.06,103.04,103.05,1143399997.0
2007-06-27 14:23:00,103.05,103.06,103.04,103.05,896199996.0
2007-06-27 14:24:00,103.05,103.07,103.05,103.065,814799991.0
2007-06-27 14:25:00,103.07,103.07,103.05,103.05,109000000.0
2007-06-27 14:26:00,103.07,103.07,103.05,103.07,109000000.0
2007-06-27 14:27:00,103.05,103.07,103.03,103.05,109000000.0
2007-06-27 14:28:00,103.05,103.05,103.02,103.04,109000000.0
2007-06-27 14:29:00,103.04,103.05,102.99,102.99,170700000.0
2007-06-27 14:30:00,102.97,103.03,102.97,102.99,236800000.0
2007-06-27 14:31:00,103.0,103.01,102.93,102.98,490800000.0
2007-06-27 14:32:00,102.97,102.98,102.93,102.93,356000000.0
2007-06-27 14:33:00,102.92,102.94,102.91,102.94,384800000.0
2007-06-27 14:34:00,102.95,102.99,102.94,102.97,398300000.0
2007-06-27 14:35:00,102.97,103.0,102.96,102.98,357600000.0
2007-06-27 14:36:00,102.98,103.0,102.95,102.95,287200000.0
2007-06-27 14:37:00,102.96,102.98,102.92,102.95,422100000.0
2007-06-27 14:38:00,102.96,102.96,102.91,102.94,356800000.0
2007-06-27 14:39:00,102.94,102.97,102.93,102.95,252800000.0
2007-06-27 14:40:00,102.95,102.96,102.92,102.93,288800000.0
2007-06-27 14:41:00,102.93,102.95,102.91,102.94,317300000.0
2007-06-27 14:42:00,102.94,102.95,102.92,102.93,133700000.0
2007-06-27 14:43:00,102.94,102.97,102.94,102.97,156000000.0
2007-06-27 14:44:00,102.97,102.99,102.96,102.98,221099999.0
2007-06-27 14:45:00,102.98,102.99,102.97,102.98,932299998.0
2007-06-27 14:46:00,102.96,102.98,102.96,102.96,1573399993.0
2007-06-27 14:47:00,102.94,102.96,102.94,102.94,1573399993.0
2007-06-27 14:48:00,102.96,102.96,102.94,102.96,1573399993.0
2007-06-27 14:49:00,102.97,102.99,102.97,102.98,1573399993.0
2007-06-27 14:50:00,102.98,102.98,102.975,102.98,506200003.0
2007-06-27 14:51:00,102.98,102.98,102.96,102.96,618599997.0
2007-06-27 14:52:00,102.96,102.98,102.96,102.97,1020499992.0
2007-06-27 14:53:00,102.97,102.97,102.935,102.94,1459800002.0
2007-06-27 14:54:00,102.93,102.94,102.93,102.94,1857300003.0
2007-06-27 14:55:00,102.95,102.96,102.94,102.94,1857300003.0
2007-06-27 14:56:00,102.95,102.97,102.95,102.96,1720799996.0
2007-06-27 14:57:00,102.95,102.96,102.94,102.95,1686600001.0
2007-06-27 14:58:00,102.95,102.95,102.89,102.89,2133299992.0
2007-06-27 14:59:00,102.89,102.89,102.86,102.86,1868299980.0
2007-06-27 15:00:00,102.86,102.885,102.86,102.885,2018099979.0
2007-06-27 15:01:00,102.88,102.88,102.87,102.87,1173899996.0
2007-06-27 15:02:00,102.88,102.89,102.87,102.885,1972299990.0
2007-06-27 15:03:00,102.88,102.92,102.88,102.91,1197199993.0
2007-06-27 15:04:00,102.92,102.93,102.92,102.93,1295899993.0
2007-06-27 15:05:00,102.93,102.97,102.93,102.97,2027899998.0
2007-06-27 15:06:00,102.96,102.97,102.94,102.96,1778199996.0
2007-06-27 15:07:00,102.96,102.96,102.94,102.94,1526199996.0
2007-06-27 15:08:00,102.96,102.98,102.96,102.98,1526199996.0
2007-06-27 15:09:00,102.98,102.98,102.96,102.96,626899995.0
2007-06-27 15:10:00,102.96,102.96,102.945,102.95,626899995.0
2007-06-27 15:11:00,102.95,102.96,102.93,102.95,1373299997.0
2007-06-27 15:12:00,102.95,102.96,102.95,102.95,1375999995.0
2007-06-27 15:13:00,102.95,102.95,102.925,102.93,1795599993.0
2007-06-27 15:14:00,102.93,102.95,102.93,102.94,1923799999.0
2007-06-27 15:15:00,102.94,102.95,102.92,102.92,1634900001.0
2007-06-27 15:16:00,102.92,102.92,102.9,102.91,1359200003.0
2007-06-27 15:17:00,102.92,102.92,102.88,102.89,1411599996.0
2007-06-27 15:18:00,102.89,102.91,102.88,102.895,900699991.0
2007-06-27 15:19:00,102.9,102.9,102.88,102.89,1022500000.0
2007-06-27 15:20:00,102.89,102.89,102.88,102.89,628799992.0
2007-06-27 15:21:00,102.89,102.89,102.87,102.87,946399997.0
2007-06-27 15:22:00,102.88,102.88,102.86,102.86,1431499997.0
2007-06-27 15:23:00,102.86,102.86,102.82,102.85,1930499981.0
2007-06-27 15:24:00,102.85,102.85,102.79,102.82,1274899991.0
2007-06-27 15:25:00,102.82,102.83,102.82,102.82,454000006.0
2007-06-27 15:26:00,102.82,102.84,102.8,102.81,1023899990.0
2007-06-27 15:27:00,102.81,102.82,102.8,102.81,1183699991.0
2007-06-27 15:28:00,102.81,102.81,102.78,102.81,1496599993.0
2007-06-27 15:29:00,102.81,102.81,102.79,102.8,777999995.0
2007-06-27 15:30:00,102.8,102.82,102.79,102.82,1685999992.0
2007-06-27 15:31:00,102.82,102.82,102.8,102.81,1827999980.0
2007-06-27 15:32:00,102.8,102.81,102.8,102.81,918400002.0
2007-06-27 15:33:00,102.81,102.81,102.78,102.78,540799992.0
2007-06-27 15:34:00,102.78,102.8,102.76,102.78,1738599985.0
2007-06-27 15:35:00,102.83,102.85,102.82,102.84,1738599985.0
2007-06-27 15:36:00,102.84,102.86,102.84,102.86,1721199990.0
2007-06-27 15:37:00,102.83,102.87,102.83,102.86,1612300003.0
2007-06-27 15:38:00,102.89,102.89,102.86,102.87,1612300003.0
2007-06-27 15:39:00,102.87,102.9,102.87,102.89,1787399983.0
2007-06-27 15:40:00,102.89,102.91,102.87,102.89,365000001.0
2007-06-27 15:41:00,102.91,102.91,102.9,102.91,365000001.0
2007-06-27 15:42:00,102.91,102.92,102.9,102.9,1880099983.0
2007-06-27 15:43:00,102.895,102.9,102.88,102.88,1812499996.0
2007-06-27 15:44:00,102.88,102.9,102.87,102.89,1380699986.0
2007-06-27 15:45:00,102.86,102.87,102.86,102.87,1170599989.0
2007-06-27 15:46:00,102.88,102.93,102.88,102.92,1170599989.0
2007-06-27 15:47:00,102.92,102.94,102.9,102.92,1679599990.0
2007-06-27 15:48:00,102.93,102.93,102.9,102.92,2009199986.0
2007-06-27 15:49:00,102.92,102.94,102.92,102.93,2067399999.0
2007-06-27 15:50:00,102.93,102.94,102.9,102.9,1793000007.0
2007-06-27 15:51:00,102.9,102.92,102.89,102.92,1527700004.0
2007-06-27 15:52:00,102.92,102.94,102.91,102.93,1897099990.0
2007-06-27 15:53:00,102.94,102.94,102.91,102.94,2025399988.0
2007-06-27 15:54:00,102.96,103.0,102.94,103.0,2025399988.0
2007-06-27 15:55:00,102.995,103.02,102.99,103.0,2025399988.0
2007-06-27 15:56:00,102.96,102.96,102.93,102.94,1367899992.0
2007-06-27 15:57:00,102.925,102.93,102.89,102.89,1367899992.0
2007-06-27 15:58:00,102.87,102.89,102.87,102.87,1393899997.0
2007-06-27 15:59:00,102.89,102.89,102.87,102.89,1393899997.0
2007-06-27 16:00:00,102.89,102.89,102.86,102.87,1480700003.0
2007-06-27 16:01:00,102.86,102.88,102.85,102.87,1502999997.0
2007-06-27 16:02:00,102.87,102.87,102.8,102.82,1998100005.0
2007-06-27 16:03:00,102.83,102.83,102.73,102.73,1998100005.0
2007-06-27 16:04:00,102.75,102.78,102.73,102.73,1998100005.0
2007-06-27 16:05:00,102.76,102.79,102.75,102.78,1998100005.0
2007-06-27 16:06:00,102.78,102.78,102.73,102.74,1994599995.0
2007-06-27 16:07:00,102.74,102.77,102.74,102.76,1686699993.0
2007-06-27 16:08:00,102.76,102.77,102.735,102.75,1443899991.0
2007-06-27 16:09:00,102.75,102.78,102.73,102.73,2083300010.0
2007-06-27 16:10:00,102.76,102.79,102.76,102.78,2083300010.0
2007-06-27 16:11:00,102.78,102.79,102.75,102.76,1737699999.0
2007-06-27 16:12:00,102.73,102.73,102.71,102.71,1989300015.0
2007-06-27 16:13:00,102.69,102.73,102.66,102.68,1989300015.0
2007-06-27 16:14:00,102.66,102.69,102.66,102.69,1989300015.0
2007-06-27 16:15:00,102.71,102.71,102.66,102.69,1989300015.0
2007-06-27 16:16:00,102.71,102.73,102.69,102.69,1989300015.0
2007-06-27 16:17:00,102.705,102.72,102.69,102.7,1989300015.0
2007-06-27 16:18:00,102.7,102.7,102.64,102.65,1591399994.0
2007-06-27 16:19:00,102.65,102.66,102.64,102.65,2005799993.0
2007-06-27 16:20:00,102.64,102.68,102.64,102.655,1756799986.0
2007-06-27 16:21:00,102.655,102.67,102.63,102.64,1909500010.0
2007-06-27 16:22:00,102.64,102.65,102.63,102.64,1400199995.0
2007-06-27 16:23:00,102.64,102.65,102.63,102.65,1081599999.0
2007-06-27 16:24:00,102.65,102.65,102.61,102.64,1110999988.0
2007-06-27 16:25:00,102.64,102.66,102.62,102.64,1102599995.0
2007-06-27 16:26:00,102.64,102.65,102.63,102.63,565599996.0
2007-06-27 16:27:00,102.63,102.64,102.61,102.63,1854699998.0
2007-06-27 16:28:00,102.625,102.65,102.62,102.65,1373399999.0
2007-06-27 16:29:00,102.65,102.67,102.64,102.64,2042400007.0
2007-06-27 16:30:00,102.66,102.71,102.66,102.71,2030700006.0
2007-06-27 16:31:00,102.73,102.75,102.71,102.75,2030700006.0
2007-06-27 16:32:00,102.73,102.8,102.73,102.8,2030700006.0
2007-06-27 16:33:00,102.8,102.84,102.8,102.83,2030700006.0
2007-06-27 16:34:00,102.83,102.87,102.82,102.86,1947600012.0
2007-06-27 16:35:00,102.85,102.86,102.82,102.82,2081199988.0
2007-06-27 16:36:00,102.83,102.86,102.82,102.83,2081199988.0
2007-06-27 16:37:00,102.83,102.85,102.82,102.83,2081199988.0
2007-06-27 16:38:00,102.83,102.85,102.825,102.84,793899999.0
2007-06-27 16:39:00,102.84,102.85,102.83,102.85,940399988.0
2007-06-27 16:40:00,102.85,102.85,102.83,102.83,392499997.0
2007-06-27 16:41:00,102.83,102.835,102.8,102.8,1445299989.0
2007-06-27 16:42:00,102.78,102.8,102.75,102.75,936600006.0
2007-06-27 16:43:00,102.73,102.75,102.73,102.73,936600006.0
2007-06-27 16:44:00,102.75,102.755,102.74,102.74,936600006.0
2007-06-27 16:45:00,102.73,102.75,102.71,102.73,1545899996.0
2007-06-27 16:46:00,102.745,102.75,102.72,102.72,1545899996.0
2007-06-27 16:47:00,102.73,102.74,102.7,102.7,1382399985.0
2007-06-27 16:48:00,102.69,102.69,102.64,102.64,1398099985.0
2007-06-27 16:49:00,102.65,102.65,102.62,102.63,1398099985.0
2007-06-27 16:50:00,102.62,102.66,102.61,102.66,1700199986.0
2007-06-27 16:51:00,102.655,102.67,102.64,102.655,1700199986.0
2007-06-27 16:52:00,102.655,102.66,102.61,102.61,1863999992.0
2007-06-27 16:53:00,102.61,102.63,102.6,102.6,1217699988.0
2007-06-27 16:54:00,102.6,102.6,102.57,102.58,2018199993.0
2007-06-27 16:55:00,102.6,102.62,102.58,102.6,2018199993.0
2007-06-27 16:56:00,102.61,102.62,102.6,102.62,2018199993.0
2007-06-27 16:57:00,102.61,102.62,102.58,102.6,2018199993.0
2007-06-27 16:58:00,102.58,102.61,102.57,102.6,2018199993.0
2007-06-27 16:59:00,102.62,102.62,102.48,102.48,2018199993.0
2007-06-27 17:00:00,102.5,102.57,102.5,102.55,2018199993.0
2007-06-27 17:01:00,102.57,102.57,102.52,102.53,2018199993.0
2007-06-27 17:02:00,102.55,102.55,102.5,102.5,1925499994.0
2007-06-27 17:03:00,102.53,102.54,102.52,102.54,1925499994.0
2007-06-27 17:04:00,102.53,102.53,102.51,102.53,760699995.0
2007-06-27 17:05:00,102.54,102.54,102.53,102.54,760699995.0
2007-06-27 17:06:00,102.53,102.55,102.525,102.54,1596699998.0
2007-06-27 17:07:00,102.53,102.55,102.53,102.55,1080499988.0
2007-06-27 17:08:00,102.55,102.57,102.55,102.56,942899993.0
2007-06-27 17:09:00,102.56,102.59,102.56,102.57,968800005.0
2007-06-27 17:10:00,102.55,102.57,102.5,102.53,1044099992.0
2007-06-27 17:11:00,102.55,102.58,102.55,102.58,1044099992.0
2007-06-27 17:12:00,102.57,102.6,102.55,102.57,1044099992.0
2007-06-27 17:13:00,102.56,102.58,102.56,102.58,1044099992.0
2007-06-27 17:14:00,102.58,102.61,102.56,102.6,1257799994.0
2007-06-27 17:15:00,102.58,102.64,102.58,102.62,2012000000.0
2007-06-27 17:16:00,102.645,102.66,102.62,102.66,2012000000.0
2007-06-27 17:17:00,102.66,102.69,102.65,102.69,1937900005.0
2007-06-27 17:18:00,102.69,102.7,102.68,102.69,1325399994.0
2007-06-27 17:19:00,102.69,102.7,102.67,102.69,2111499993.0
2007-06-27 17:20:00,102.69,102.72,102.68,102.715,1398999997.0
2007-06-27 17:21:00,102.7,102.72,102.67,102.68,1960900005.0
2007-06-27 17:22:00,102.69,102.7,102.665,102.7,1803899989.0
2007-06-27 17:23:00,102.7,102.7,102.675,102.69,1282899988.0
2007-06-27 17:24:00,102.7,102.71,102.69,102.71,1786099991.0
2007-06-27 17:25:00,102.71,102.72,102.695,102.72,798299997.0
2007-06-27 17:26:00,102.72,102.73,102.71,102.72,1641799991.0
2007-06-27 17:27:00,102.72,102.74,102.68,102.71,1320699999.0
2007-06-27 17:28:00,102.705,102.72,102.68,102.7,1133199998.0
2007-06-27 17:29:00,102.69,102.72,102.69,102.71,1788699985.0
2007-06-27 17:30:00,102.71,102.72,102.68,102.685,962999997.0
2007-06-27 17:31:00,102.69,102.7,102.65,102.67,1269999995.0
2007-06-27 17:32:00,102.67,102.67,102.61,102.625,1039899993.0
2007-06-27 17:33:00,102.63,102.63,102.605,102.605,369400002.0
2007-06-27 17:34:00,102.6,102.62,102.6,102.605,798099995.0
2007-06-27 17:35:00,102.61,102.63,102.6,102.63,1692299977.0
2007-06-27 17:36:00,102.63,102.63,102.6,102.6,380600001.0
2007-06-27 17:37:00,102.6,102.61,102.59,102.59,1054799991.0
2007-06-27 17:38:00,102.59,102.6,102.59,102.59,394400000.0
2007-06-27 17:39:00,102.59,102.59,102.57,102.58,1064000003.0
2007-06-27 17:40:00,102.58,102.58,102.56,102.57,1309999989.0
2007-06-27 17:41:00,102.565,102.58,102.55,102.575,1219599995.0
2007-06-27 17:42:00,102.58,102.59,102.56,102.57,1750999989.0
2007-06-27 17:43:00,102.57,102.58,102.57,102.57,485999996.0
2007-06-27 17:44:00,102.57,102.58,102.57,102.575,430599999.0
2007-06-27 17:45:00,102.575,102.58,102.55,102.56,784899997.0
2007-06-27 17:46:00,102.56,102.57,102.56,102.56,760899998.0
2007-06-27 17:47:00,102.565,102.58,102.555,102.56,1073999992.0
2007-06-27 17:48:00,102.56,102.56,102.55,102.56,749700013.0
2007-06-27 17:49:00,102.56,102.58,102.55,102.565,1014399991.0
2007-06-27 17:50:00,102.55,102.55,102.53,102.55,384800001.0
2007-06-27 17:51:00,102.55,102.56,102.54,102.55,384800001.0
2007-06-27 17:52:00,102.55,102.57,102.55,102.56,924699998.0
2007-06-27 17:53:00,102.555,102.57,102.54,102.565,562599999.0
2007-06-27 17:54:00,102.565,102.57,102.545,102.56,802899995.0
2007-06-27 17:55:00,102.56,102.58,102.555,102.57,1824800006.0
2007-06-27 17:56:00,102.57,102.59,102.56,102.59,1334799987.0
2007-06-27 17:57:00,102.59,102.59,102.56,102.57,1543999998.0
2007-06-27 17:58:00,102.57,102.58,102.55,102.57,982800005.0
2007-06-27 17:59:00,102.58,102.61,102.57,102.6,2035699995.0
2007-06-27 18:00:00,102.61,102.61,102.57,102.58,1522599992.0
2007-06-27 18:01:00,102.585,102.63,102.58,102.62,1340499985.0
2007-06-27 18:02:00,102.63,102.65,102.62,102.64,997199996.0
2007-06-27 18:03:00,102.64,102.65,102.63,102.63,684300001.0
2007-06-27 18:04:00,102.63,102.63,102.61,102.61,753400009.0
2007-06-27 18:05:00,102.615,102.62,102.61,102.62,107200002.0
2007-06-27 18:06:00,102.62,102.66,102.62,102.65,632599992.0
2007-06-27 18:07:00,102.66,102.66,102.64,102.66,767499996.0
2007-06-27 18:08:00,102.655,102.665,102.64,102.66,713799993.0
2007-06-27 18:09:00,102.67,102.67,102.66,102.66,357200003.0
2007-06-27 18:10:00,102.66,102.68,102.66,102.67,604399990.0
2007-06-27 18:11:00,102.67,102.69,102.66,102.67,1559299981.0
2007-06-27 18:12:00,102.66,102.67,102.61,102.65,1257899995.0
2007-06-27 18:13:00,102.65,102.66,102.64,102.64,347700000.0
2007-06-27 18:14:00,102.64,102.65,102.63,102.63,1053799994.0
2007-06-27 18:15:00,102.63,102.65,102.63,102.64,457999996.0
2007-06-27 18:16:00,102.64,102.64,102.59,102.61,1534999999.0
2007-06-27 18:17:00,102.61,102.62,102.59,102.6,1274600000.0
2007-06-27 18:18:00,102.6,102.61,102.55,102.6,1059799997.0
2007-06-27 18:19:00,102.6,102.61,102.59,102.605,1336599982.0
2007-06-27 18:20:00,102.61,102.61,102.6,102.61,212700004.0
2007-06-27 18:21:00,102.605,102.63,102.59,102.63,704099998.0
2007-06-27 18:22:00,102.63,102.64,102.63,102.64,417699998.0
2007-06-27 18:23:00,102.64,102.645,102.63,102.645,292700001.0
2007-06-27 18:24:00,102.65,102.65,102.64,102.65,184000000.0
2007-06-27 18:25:00,102.65,102.65,102.65,102.65,159299997.0
2007-06-27 18:26:00,102.65,102.65,102.64,102.65,503999993.0
2007-06-27 18:27:00,102.64,102.65,102.63,102.64,1190199997.0
2007-06-27 18:28:00,102.64,102.64,102.63,102.63,1866999997.0
2007-06-27 18:29:00,102.63,102.63,102.6,102.61,459399994.0
2007-06-27 18:30:00,102.6,102.62,102.58,102.6,973699988.0
2007-06-27 18:31:00,102.6,102.6,102.58,102.6,643300001.0
2007-06-27 18:32:00,102.6,102.63,102.6,102.62,527000006.0
2007-06-27 18:33:00,102.625,102.63,102.61,102.615,657699986.0
2007-06-27 18:34:00,102.62,102.62,102.6,102.6,388099997.0
2007-06-27 18:35:00,102.61,102.62,102.6,102.62,329599995.0
2007-06-27 18:36:00,102.62,102.62,102.615,102.62,1077699991.0
2007-06-27 18:37:00,102.62,102.63,102.61,102.62,658899995.0
2007-06-27 18:38:00,102.62,102.66,102.62,102.655,1303999995.0
2007-06-27 18:39:00,102.66,102.67,102.65,102.67,415799997.0
2007-06-27 18:40:00,102.67,102.67,102.65,102.66,339100000.0
2007-06-27 18:41:00,102.65,102.65,102.63,102.63,808399988.0
2007-06-27 18:42:00,102.63,102.645,102.625,102.63,1260699994.0
2007-06-27 18:43:00,102.63,102.645,102.62,102.645,518700007.0
2007-06-27 18:44:00,102.65,102.65,102.65,102.65,65300000.0
2007-06-27 18:45:00,102.65,102.66,102.65,102.66,265699997.0
2007-06-27 18:46:00,102.66,102.67,102.66,102.66,1066999988.0
2007-06-27 18:47:00,102.66,102.68,102.66,102.67,543199998.0
2007-06-27 18:48:00,102.67,102.68,102.67,102.67,606399993.0
2007-06-27 18:49:00,102.67,102.67,102.63,102.645,788500008.0
2007-06-27 18:50:00,102.64,102.66,102.62,102.62,649400004.0
2007-06-27 18:51:00,102.62,102.63,102.62,102.63,275099994.0
2007-06-27 18:52:00,102.63,102.64,102.62,102.62,135199999.0
2007-06-27 18:53:00,102.62,102.62,102.61,102.62,146400000.0
2007-06-27 18:54:00,102.62,102.62,102.61,102.62,252800001.0
2007-06-27 18:55:00,102.62,102.62,102.61,102.61,51200000.0
2007-06-27 18:56:00,102.61,102.61,102.61,102.61,155199998.0
2007-06-27 18:57:00,102.605,102.61,102.59,102.59,427699995.0
2007-06-27 18:58:00,102.59,102.59,102.55,102.56,341300002.0
2007-06-27 18:59:00,102.57,102.58,102.56,102.58,599300002.0
2007-06-27 19:00:00,102.58,102.58,102.55,102.55,415299995.0
2007-06-27 19:01:00,102.55,102.56,102.54,102.55,583799992.0
2007-06-27 19:02:00,102.56,102.56,102.53,102.55,907799989.0
2007-06-27 19:03:00,102.56,102.56,102.53,102.54,778599989.0
2007-06-27 19:04:00,102.54,102.56,102.52,102.52,1193199999.0
2007-06-27 19:05:00,102.525,102.53,102.51,102.52,1163599993.0
2007-06-27 19:06:00,102.52,102.52,102.5,102.51,1000199984.0
2007-06-27 19:07:00,102.51,102.52,102.51,102.51,525699996.0
2007-06-27 19:08:00,102.51,102.51,102.49,102.495,631999998.0
2007-06-27 19:09:00,102.49,102.5,102.45,102.47,1920399998.0
2007-06-27 19:10:00,102.47,102.47,102.42,102.42,873099998.0
2007-06-27 19:11:00,102.42,102.44,102.4,102.43,1878699989.0
2007-06-27 19:12:00,102.43,102.43,102.31,102.34,1924999981.0
2007-06-27 19:13:00,102.33,102.36,102.33,102.33,2001599986.0
2007-06-27 19:14:00,102.35,102.35,102.24,102.26,2001599986.0
2007-06-27 19:15:00,102.26,102.28,102.24,102.25,1600400002.0
2007-06-27 19:16:00,102.25,102.28,102.24,102.26,2063899998.0
2007-06-27 19:17:00,102.26,102.28,102.23,102.26,1835499988.0
2007-06-27 19:18:00,102.28,102.28,102.23,102.25,1835499988.0
2007-06-27 19:19:00,102.25,102.27,102.19,102.2,1305300004.0
2007-06-27 19:20:00,102.19,102.23,102.18,102.23,1688300001.0
2007-06-27 19:21:00,102.21,102.23,102.21,102.23,1688300001.0
2007-06-27 19:22:00,102.225,102.25,102.22,102.24,1688300001.0
2007-06-27 19:23:00,102.24,102.28,102.24,102.28,1364699992.0
2007-06-27 19:24:00,102.28,102.29,102.27,102.28,925399996.0
2007-06-27 19:25:00,102.28,102.28,102.26,102.27,1534300014.0
2007-06-27 19:26:00,102.26,102.27,102.25,102.26,899399994.0
2007-06-27 19:27:00,102.26,102.27,102.24,102.27,861999996.0
2007-06-27 19:28:00,102.27,102.28,102.25,102.27,1386200001.0
2007-06-27 19:29:00,102.27,102.27,102.24,102.24,928199997.0
2007-06-27 19:30:00,102.24,102.27,102.225,102.26,1502000011.0
2007-06-27 19:31:00,102.27,102.27,102.24,102.24,396600002.0
2007-06-27 19:32:00,102.25,102.28,102.25,102.26,1143100011.0
2007-06-27 19:33:00,102.26,102.28,102.26,102.28,509199999.0
2007-06-27 19:34:00,102.28,102.28,102.26,102.27,223199998.0
2007-06-27 19:35:00,102.27,102.27,102.25,102.25,241200000.0
2007-06-27 19:36:00,102.245,102.25,102.24,102.25,172200002.0
2007-06-27 19:37:00,102.25,102.25,102.23,102.25,1115900014.0
2007-06-27 19:38:00,102.25,102.25,102.25,102.25,167000000.0
2007-06-27 19:39:00,102.25,102.25,102.23,102.25,625099996.0
2007-06-27 19:40:00,102.25,102.25,102.22,102.24,858200000.0
2007-06-27 19:41:00,102.23,102.24,102.23,102.23,516800001.0
2007-06-27 19:42:00,102.23,102.24,102.23,102.24,783399993.0
2007-06-27 19:43:00,102.23,102.25,102.23,102.25,266500000.0
2007-06-27 19:44:00,102.25,102.26,102.25,102.26,206400000.0
2007-06-27 19:45:00,102.26,102.28,102.25,102.28,785500000.0
2007-06-27 19:46:00,102.28,102.29,102.25,102.26,893400006.0
2007-06-27 19:47:00,102.265,102.28,102.25,102.27,930799997.0
2007-06-27 19:48:00,102.27,102.28,102.26,102.28,1346799990.0
2007-06-27 19:49:00,102.28,102.28,102.26,102.26,840100004.0
2007-06-27 19:50:00,102.26,102.28,102.26,102.28,478600004.0
2007-06-27 19:51:00,102.28,102.28,102.24,102.26,1201000003.0
2007-06-27 19:52:00,102.26,102.27,102.25,102.25,498699994.0
2007-06-27 19:53:00,102.25,102.25,102.21,102.23,672300001.0
2007-06-27 19:54:00,102.24,102.24,102.23,102.24,672300001.0
2007-06-27 19:55:00,102.24,102.24,102.23,102.23,792699997.0
2007-06-27 19:56:00,102.23,102.25,102.23,102.25,1414499996.0
2007-06-27 19:57:00,102.25,102.26,102.24,102.25,957099994.0
2007-06-27 19:58:00,102.25,102.25,102.22,102.23,504500001.0
2007-06-27 19:59:00,102.22,102.23,102.22,102.23,641100005.0
2007-06-27 20:00:00,102.22,102.23,102.22,102.23,111300000.0
2007-06-27 20:01:00,102.23,102.25,102.23,102.25,657099997.0
2007-06-27 20:02:00,102.25,102.25,102.23,102.25,439800001.0
2007-06-27 20:03:00,102.25,102.25,102.24,102.24,217299999.0
2007-06-27 20:04:00,102.24,102.29,102.24,102.28,898200003.0
2007-06-27 20:05:00,102.28,102.28,102.24,102.25,1265599988.0
2007-06-27 20:06:00,102.25,102.27,102.25,102.27,301499999.0
2007-06-27 20:07:00,102.27,102.27,102.25,102.26,898999995.0
2007-06-27 20:08:00,102.26,102.28,102.255,102.27,684799996.0
2007-06-27 20:09:00,102.27,102.28,102.26,102.28,858299998.0
2007-06-27 20:10:00,102.28,102.3,102.27,102.27,793299996.0
2007-06-27 20:11:00,102.28,102.28,102.26,102.27,1065799997.0
2007-06-27 20:12:00,102.27,102.31,102.27,102.3,731799999.0
2007-06-27 20:13:00,102.3,102.35,102.29,102.34,2138699988.0
2007-06-27 20:14:00,102.33,102.37,102.32,102.35,1045399990.0
2007-06-27 20:15:00,102.385,102.42,102.385,102.42,1045399990.0
2007-06-27 20:16:00,102.42,102.43,102.41,102.425,1329099997.0
2007-06-27 20:17:00,102.42,102.43,102.39,102.4,760799999.0
2007-06-27 20:18:00,102.395,102.4,102.36,102.38,2028099991.0
2007-06-27 20:19:00,102.38,102.39,102.37,102.37,333600001.0
2007-06-27 20:20:00,102.38,102.38,102.38,102.38,33400000.0
2007-06-27 20:21:00,102.38,102.39,102.37,102.38,408499994.0
2007-06-27 20:22:00,102.38,102.38,102.38,102.38,1055199994.0
2007-06-27 20:23:00,102.38,102.38,102.37,102.38,239199999.0
2007-06-27 20:24:00,102.38,102.42,102.37,102.4,1235699997.0
2007-06-27 20:25:00,102.4,102.4,102.385,102.385,685300001.0
2007-06-27 20:26:00,102.385,102.48,102.385,102.48,1451200003.0
2007-06-27 20:27:00,102.48,102.48,102.435,102.465,745699997.0
2007-06-27 20:28:00,102.47,102.47,102.44,102.46,389200003.0
2007-06-27 20:29:00,102.46,102.46,102.46,102.46,712000007.0
2007-06-27 20:30:00,102.46,102.47,102.46,102.46,772800002.0
2007-06-27 20:31:00,102.46,102.46,102.43,102.43,602099996.0
2007-06-27 20:32:00,102.43,102.43,102.42,102.43,257500002.0
2007-06-27 20:33:00,102.43,102.43,102.42,102.43,81600002.0
2007-06-27 20:34:00,102.43,102.43,102.4,102.41,743500000.0
2007-06-27 20:35:00,102.41,102.43,102.38,102.39,790099997.0
2007-06-27 20:36:00,102.39,102.43,102.39,102.43,1542999982.0
2007-06-27 20:37:00,102.43,102.435,102.43,102.43,206399997.0
2007-06-27 20:38:00,102.43,102.45,102.42,102.445,1371799975.0
2007-06-27 20:39:00,102.45,102.48,102.45,102.47,929199996.0
2007-06-27 20:40:00,102.47,102.48,102.46,102.465,233599999.0
2007-06-27 20:41:00,102.47,102.48,102.44,102.445,1229100000.0
2007-06-27 20:42:00,102.45,102.465,102.44,102.45,1153599985.0
2007-06-27 20:43:00,102.45,102.45,102.44,102.45,498999997.0
2007-06-27 20:44:00,102.45,102.45,102.44,102.45,444800003.0
2007-06-27 20:45:00,102.45,102.46,102.45,102.45,176200002.0
2007-06-27 20:46:00,102.45,102.46,102.445,102.455,326400000.0
2007-06-27 20:47:00,102.46,102.46,102.45,102.455,408799996.0
2007-06-27 20:48:00,102.46,102.47,102.455,102.465,980299992.0
2007-06-27 20:49:00,102.465,102.465,102.4,102.4,1841299979.0
2007-06-27 20:50:00,102.41,102.41,102.4,102.4,522299999.0
2007-06-27 20:51:00,102.4,102.4,102.38,102.38,410600000.0
2007-06-27 20:52:00,102.38,102.38,102.35,102.355,1289299984.0
2007-06-27 20:53:00,102.36,102.37,102.34,102.37,932799992.0
2007-06-27 20:54:00,102.36,102.39,102.36,102.38,1327799994.0
2007-06-27 20:55:00,102.39,102.39,102.36,102.38,1170900002.0
2007-06-27 20:56:00,102.38,102.38,102.37,102.375,274800004.0
2007-06-27 20:57:00,102.375,102.38,102.37,102.38,254299993.0
2007-06-27 20:58:00,102.38,102.38,102.37,102.38,1233099994.0
2007-06-27 20:59:00,102.39,102.4,102.37,102.39,1770099989.0
2007-06-27 21:00:00,102.39,102.41,102.39,102.405,1015900012.0
2007-06-27 21:01:00,102.4,102.42,102.4,102.42,452200002.0
2007-06-27 21:02:00,102.42,102.42,102.41,102.41,191500000.0
2007-06-27 21:03:00,102.41,102.42,102.4,102.42,982400006.0
2007-06-27 21:04:00,102.42,102.42,102.41,102.42,302500000.0
2007-06-27 21:05:00,102.42,102.46,102.42,102.46,419099995.0
2007-06-27 21:06:00,102.455,102.47,102.44,102.46,1108199994.0
2007-06-27 21:07:00,102.46,102.48,102.45,102.48,714200001.0
2007-06-27 21:08:00,102.48,102.49,102.465,102.475,1284399990.0
2007-06-27 21:09:00,102.47,102.48,102.47,102.47,982600004.0
2007-06-27 21:10:00,102.47,102.47,102.46,102.47,323499997.0
2007-06-27 21:11:00,102.47,102.48,102.46,102.47,765899996.0
2007-06-27 21:12:00,102.48,102.5,102.48,102.495,522099998.0
2007-06-27 21:13:00,102.495,102.505,102.47,102.495,942599996.0
2007-06-27 21:14:00,102.5,102.5,102.49,102.495,180399999.0
2007-06-27 21:15:00,102.48,102.5,102.475,102.475,653799997.0
2007-06-27 21:16:00,102.48,102.48,102.48,102.48,103199997.0
2007-06-27 21:17:00,102.48,102.49,102.47,102.49,445499999.0
2007-06-27 21:18:00,102.49,102.49,102.48,102.49,392900003.0
2007-06-27 21:19:00,102.49,102.5,102.48,102.49,1122499999.0
2007-06-27 21:20:00,102.495,102.51,102.49,102.49,810699997.0
2007-06-27 21:21:00,102.49,102.49,102.47,102.48,587099997.0
2007-06-27 21:22:00,102.48,102.5,102.47,102.48,1569599991.0
2007-06-27 21:23:00,102.48,102.48,102.47,102.48,884400000.0
2007-06-27 21:24:00,102.48,102.5,102.48,102.5,886600002.0
2007-06-27 21:25:00,102.5,102.53,102.5,102.53,966299991.0
2007-06-27 21:26:00,102.53,102.54,102.52,102.53,1126400001.0
2007-06-27 21:27:00,102.53,102.58,102.52,102.565,1773099998.0
2007-06-27 21:28:00,102.565,102.6,102.56,102.6,1380399999.0
2007-06-27 21:29:00,102.6,102.61,102.58,102.59,927699998.0
2007-06-27 21:30:00,102.59,102.62,102.59,102.595,1317600000.0
2007-06-27 21:31:00,102.595,102.6,102.58,102.58,786799992.0
2007-06-27 21:32:00,102.58,102.62,102.58,102.62,1477799985.0
2007-06-27 21:33:00,102.615,102.64,102.59,102.63,962400011.0
2007-06-27 21:34:00,102.635,102.645,102.62,102.635,1531500010.0
2007-06-27 21:35:00,102.64,102.655,102.63,102.655,1181699996.0
2007-06-27 21:36:00,102.65,102.68,102.63,102.67,945800007.0
2007-06-27 21:37:00,102.67,102.675,102.62,102.64,1390999999.0
2007-06-27 21:38:00,102.64,102.66,102.62,102.66,1588999990.0
2007-06-27 21:39:00,102.66,102.67,102.64,102.665,585999999.0
2007-06-27 21:40:00,102.67,102.68,102.65,102.68,1168999998.0
2007-06-27 21:41:00,102.68,102.7,102.67,102.7,960999986.0
2007-06-27 21:42:00,102.71,102.71,102.685,102.69,628099999.0
2007-06-27 21:43:00,102.69,102.69,102.66,102.66,943299997.0
2007-06-27 21:44:00,102.66,102.685,102.66,102.685,620099995.0
2007-06-27 21:45:00,102.685,102.72,102.68,102.7,475499999.0
2007-06-27 21:46:00,102.695,102.695,102.69,102.69,233199996.0
2007-06-27 21:47:00,102.69,102.695,102.68,102.69,1055099984.0
2007-06-27 21:48:00,102.68,102.73,102.68,102.71,664299999.0
2007-06-27 21:49:00,102.7,102.71,102.695,102.71,333599998.0
2007-06-27 21:50:00,102.71,102.74,102.7,102.74,525099994.0
2007-06-27 21:51:00,102.74,102.76,102.74,102.755,753499994.0
2007-06-27 21:52:00,102.755,102.76,102.74,102.74,507700004.0
2007-06-27 21:53:00,102.745,102.75,102.74,102.75,695800001.0
2007-06-27 21:54:00,102.75,102.75,102.725,102.725,373599998.0
2007-06-27 21:55:00,102.73,102.73,102.7,102.7,1054699999.0
2007-06-27 21:56:00,102.7,102.7,102.68,102.7,818399995.0
2007-06-27 21:57:00,102.7,102.73,102.68,102.72,1552899994.0
2007-06-27 21:58:00,102.71,102.72,102.7,102.71,1202199993.0
2007-06-27 21:59:00,102.71,102.72,102.71,102.72,601600009.0
2007-06-27 22:00:00,102.72,102.73,102.69,102.705,1043699990.0
2007-06-27 22:01:00,102.71,102.72,102.7,102.72,874299994.0
2007-06-27 22:02:00,102.72,102.72,102.7,102.72,487999986.0
2007-06-27 22:03:00,102.72,102.72,102.71,102.71,276799997.0
2007-06-27 22:04:00,102.71,102.71,102.7,102.7,480200006.0
2007-06-27 22:05:00,102.7,102.72,102.7,102.72,935200001.0
2007-06-27 22:06:00,102.71,102.72,102.71,102.71,343200000.0
2007-06-27 22:07:00,102.72,102.72,102.71,102.71,112000000.0
2007-06-27 22:08:00,102.71,102.73,102.71,102.73,69600000.0
2007-06-27 22:09:00,102.73,102.74,102.73,102.74,272800004.0
2007-06-27 22:10:00,102.73,102.74,102.72,102.73,505600001.0
2007-06-27 22:11:00,102.73,102.74,102.71,102.73,561200012.0
2007-06-27 22:12:00,102.73,102.73,102.72,102.73,289499996.0
2007-06-27 22:13:00,102.73,102.74,102.73,102.74,414399990.0
2007-06-27 22:14:00,102.74,102.77,102.73,102.77,440499994.0
2007-06-27 22:15:00,102.77,102.77,102.735,102.735,282400000.0
2007-06-27 22:16:00,102.74,102.75,102.72,102.75,734200008.0
2007-06-27 22:17:00,102.75,102.77,102.75,102.76,427200001.0
2007-06-27 22:18:00,102.77,102.79,102.76,102.79,103200000.0
2007-06-27 22:19:00,102.79,102.81,102.79,102.8,539200000.0
2007-06-27 22:20:00,102.8,102.8,102.79,102.8,797400002.0
2007-06-27 22:21:00,102.8,102.8,102.8,102.8,196300000.0
2007-06-27 22:22:00,102.8,102.8,102.78,102.8,651699997.0
2007-06-27 22:23:00,102.8,102.8,102.79,102.8,361099999.0
2007-06-27 22:24:00,102.8,102.8,102.8,102.8,111999999.0
2007-06-27 22:25:00,102.8,102.8,102.78,102.79,442399995.0
2007-06-27 22:26:00,102.79,102.8,102.79,102.8,729600011.0
2007-06-27 22:27:00,102.8,102.81,102.79,102.81,691300000.0
2007-06-27 22:28:00,102.8,102.81,102.8,102.81,32799999.0
2007-06-27 22:29:00,102.8,102.82,102.8,102.81,1005300002.0
2007-06-27 22:30:00,102.82,102.82,102.79,102.8,745900003.0
2007-06-27 22:31:00,102.8,102.81,102.79,102.8,233099993.0
2007-06-27 22:32:00,102.8,102.83,102.8,102.82,484600002.0
2007-06-27 22:33:00,102.82,102.85,102.82,102.85,492300001.0
2007-06-27 22:34:00,102.85,102.86,102.815,102.815,1524899979.0
2007-06-27 22:35:00,102.82,102.84,102.82,102.84,487899992.0
2007-06-27 22:36:00,102.83,102.84,102.83,102.84,620799999.0
2007-06-27 22:37:00,102.84,102.85,102.83,102.84,766200004.0
2007-06-27 22:38:00,102.84,102.85,102.84,102.85,772999999.0
2007-06-27 22:39:00,102.85,102.875,102.85,102.87,769800005.0
2007-06-27 22:40:00,102.88,102.88,102.85,102.88,962500006.0
2007-06-27 22:41:00,102.88,102.88,102.86,102.87,393599995.0
2007-06-27 22:42:00,102.87,102.92,102.87,102.89,1253299992.0
2007-06-27 22:43:00,102.89,102.9,102.88,102.89,746600009.0
2007-06-27 22:44:00,102.89,102.91,102.89,102.9,969299998.0
2007-06-27 22:45:00,102.9,102.92,102.88,102.89,1155700006.0
2007-06-27 22:46:00,102.89,102.91,102.88,102.9,523900007.0
2007-06-27 22:47:00,102.9,102.93,102.9,102.93,419100000.0
2007-06-27 22:48:00,102.92,102.96,102.9,102.94,1097200019.0
2007-06-27 22:49:00,102.94,102.96,102.91,102.91,1114399997.0
2007-06-27 22:50:00,102.9,102.92,102.9,102.9,978200015.0
2007-06-27 22:51:00,102.91,102.94,102.9,102.94,1235200002.0
2007-06-27 22:52:00,102.94,102.95,102.92,102.93,495199989.0
2007-06-27 22:53:00,102.93,102.96,102.93,102.96,505900005.0
2007-06-27 22:54:00,102.96,102.97,102.96,102.96,774500003.0
2007-06-27 22:55:00,102.96,102.98,102.96,102.98,337599995.0
2007-06-27 22:56:00,102.98,102.98,102.96,102.98,614299997.0
2007-06-27 22:57:00,102.98,102.98,102.96,102.97,434700002.0
2007-06-27 22:58:00,102.97,102.98,102.97,102.97,115799999.0
2007-06-27 22:59:00,102.97,102.98,102.97,102.98,168300000.0
2007-06-27 23:00:00,102.95,102.98,102.89,102.95,89900000.0
2007-06-27 23:01:00,102.95,102.99,102.91,102.92,174600000.0
2007-06-27 23:02:00,102.92,102.94,102.92,102.93,107400000.0
2007-06-27 23:03:00,102.93,102.98,102.93,102.96,476699997.0
2007-06-27 23:04:00,102.96,102.96,102.9,102.95,397600000.0
2007-06-27 23:05:00,102.96,102.98,102.94,102.95,431100004.0
2007-06-27 23:06:00,102.95,102.99,102.94,102.98,730400003.0
2007-06-27 23:07:00,102.98,102.98,102.96,102.97,169299999.0
2007-06-27 23:08:00,102.97,102.98,102.95,102.96,524699999.0
2007-06-27 23:09:00,102.96,102.97,102.93,102.95,259699999.0
2007-06-27 23:10:00,102.95,102.95,102.94,102.94,380399991.0
2007-06-27 23:11:00,102.94,102.97,102.94,102.96,411599995.0
2007-06-27 23:12:00,102.96,102.99,102.96,102.98,243900000.0
2007-06-27 23:13:00,102.98,102.99,102.93,102.94,587300000.0
2007-06-27 23:14:00,102.95,102.95,102.92,102.92,362000000.0
2007-06-27 23:15:00,102.92,102.94,102.91,102.93,446199999.0
2007-06-27 23:16:00,102.93,102.95,102.93,102.95,64600000.0
2007-06-27 23:17:00,102.95,102.96,102.92,102.94,235500000.0
2007-06-27 23:18:00,102.94,102.965,102.925,102.945,428699996.0
2007-06-27 23:19:00,102.95,102.96,102.94,102.95,290100000.0
2007-06-27 23:20:00,102.95,102.965,102.94,102.96,474400000.0
2007-06-27 23:21:00,102.965,102.98,102.96,102.97,431100000.0
2007-06-27 23:22:00,102.97,102.97,102.97,102.97,32000000.0
2007-06-27 23:23:00,102.97,102.97,102.93,102.93,197999997.0
2007-06-27 23:24:00,102.95,102.95,102.95,102.95,200000000.0
2007-06-27 23:25:00,102.95,102.95,102.94,102.95,580800000.0
2007-06-27 23:26:00,102.945,102.96,102.94,102.94,375099999.0
2007-06-27 23:27:00,102.95,102.95,102.92,102.94,516200000.0
2007-06-27 23:28:00,102.94,102.96,102.94,102.95,123700000.0
2007-06-27 23:29:00,102.95,102.95,102.92,102.94,1023999989.0
2007-06-27 23:30:00,102.945,102.96,102.93,102.96,458499987.0
2007-06-27 23:31:00,102.95,102.96,102.95,102.96,252000000.0
2007-06-27 23:32:00,102.96,102.96,102.94,102.95,232499997.0
2007-06-27 23:33:00,102.94,102.96,102.93,102.96,158599999.0
2007-06-27 23:34:00,102.96,102.97,102.95,102.96,232000001.0
2007-06-27 23:35:00,102.96,102.96,102.95,102.96,275200000.0
2007-06-27 23:36:00,102.96,102.965,102.96,102.96,192000000.0
2007-06-27 23:37:00,102.96,102.98,102.96,102.98,44000000.0
2007-06-27 23:38:00,102.98,102.98,102.96,102.98,273599998.0
2007-06-27 23:39:00,102.98,102.98,102.97,102.97,87899998.0
2007-06-27 23:40:00,102.97,102.97,102.95,102.96,278500000.0
2007-06-27 23:41:00,102.96,102.96,102.95,102.95,131200000.0
2007-06-27 23:42:00,102.95,102.95,102.945,102.945,52000000.0
2007-06-27 23:43:00,102.95,102.95,102.95,102.95,12000000.0
2007-06-27 23:44:00,102.95,102.95,102.945,102.95,118400000.0
2007-06-27 23:45:00,102.95,102.95,102.95,102.95,20000000.0
2007-06-27 23:46:00,102.95,102.95,102.95,102.95,40000000.0
2007-06-27 23:47:00,102.96,102.96,102.95,102.95,44000000.0
2007-06-27 23:48:00,102.95,102.95,102.95,102.95,128000000.0
2007-06-27 23:49:00,102.95,102.95,102.95,102.95,188000000.0
2007-06-27 23:50:00,102.95,102.95,102.94,102.94,291200000.0
2007-06-27 23:51:00,102.94,102.95,102.93,102.935,219400002.0
2007-06-27 23:52:00,102.93,102.95,102.93,102.94,264799999.0
2007-06-27 23:53:00,102.95,102.95,102.95,102.95,41600000.0
2007-06-27 23:54:00,102.94,102.98,102.94,102.97,287199999.0
2007-06-27 23:55:00,102.98,102.99,102.97,102.99,278300000.0
2007-06-27 23:56:00,102.967,102.973,102.931,102.96,289599997.0
2007-06-27 23:57:00,102.99,102.99,102.96,102.96,254400000.0
2007-06-27 23:58:00,102.96,102.96,102.96,102.96,97600002.0
2007-06-27 23:59:00,102.96,102.97,102.96,102.96,531699996.0
2007-06-28 00:00:00,102.97,102.97,102.96,102.97,58999999.0
2007-06-28 00:01:00,102.97,102.98,102.97,102.97,306300001.0
2007-06-28 00:02:00,102.97,102.99,102.97,102.99,877900012.0
2007-06-28 00:03:00,102.99,103.01,102.98,103.0,402000002.0
2007-06-28 00:04:00,103.0,103.01,102.99,102.99,274800002.0
2007-06-28 00:05:00,103.01,103.01,103.0,103.01,48000000.0
2007-06-28 00:06:00,103.01,103.01,102.98,102.995,673800004.0
2007-06-28 00:07:00,102.99,103.0,102.99,103.0,200700003.0
2007-06-28 00:08:00,103.0,103.0,102.99,102.995,117500001.0
2007-06-28 00:09:00,103.0,103.02,102.99,103.02,635500008.0
2007-06-28 00:10:00,103.02,103.04,103.02,103.04,208200000.0
2007-06-28 00:11:00,103.04,103.1,103.04,103.1,851100005.0
2007-06-28 00:12:00,103.09,103.1,103.06,103.1,1032799995.0
2007-06-28 00:13:00,103.1,103.1,103.08,103.08,505199998.0
2007-06-28 00:14:00,103.08,103.1,103.07,103.1,517599999.0
2007-06-28 00:15:00,103.1,103.13,103.085,103.12,863499994.0
2007-06-28 00:16:00,103.13,103.14,103.11,103.13,565800004.0
2007-06-28 00:17:00,103.13,103.2,103.12,103.19,1589100002.0
2007-06-28 00:18:00,103.19,103.22,103.16,103.16,1390099994.0
2007-06-28 00:19:00,103.17,103.175,103.15,103.175,626399998.0
2007-06-28 00:20:00,103.18,103.2,103.16,103.19,794299991.0
2007-06-28 00:21:00,103.18,103.2,103.18,103.18,540299996.0
2007-06-28 00:22:00,103.18,103.21,103.17,103.18,384599997.0
2007-06-28 00:23:00,103.17,103.19,103.17,103.185,505599996.0
2007-06-28 00:24:00,103.185,103.195,103.175,103.195,301300001.0
2007-06-28 00:25:00,103.19,103.21,103.18,103.21,220200002.0
2007-06-28 00:26:00,103.21,103.21,103.2,103.21,170800001.0
2007-06-28 00:27:00,103.21,103.24,103.21,103.23,244800000.0
2007-06-28 00:28:00,103.23,103.33,103.23,103.32,1350299989.0
2007-06-28 00:29:00,103.33,103.35,103.3,103.33,1339099985.0
2007-06-28 00:30:00,103.34,103.375,103.315,103.355,2009799995.0
2007-06-28 00:31:00,103.355,103.355,103.29,103.29,1261700002.0
2007-06-28 00:32:00,103.3,103.37,103.29,103.37,1111599996.0
2007-06-28 00:33:00,103.37,103.37,103.32,103.32,835799999.0
2007-06-28 00:34:00,103.32,103.35,103.31,103.34,535099998.0
2007-06-28 00:35:00,103.34,103.35,103.32,103.34,888799998.0
2007-06-28 00:36:00,103.34,103.37,103.34,103.37,644600001.0
2007-06-28 00:37:00,103.36,103.4,103.35,103.38,965200001.0
2007-06-28 00:38:00,103.38,103.39,103.345,103.35,967299995.0
2007-06-28 00:39:00,103.355,103.36,103.34,103.345,756099993.0
2007-06-28 00:40:00,103.35,103.39,103.34,103.375,776200002.0
2007-06-28 00:41:00,103.375,103.41,103.36,103.41,888800000.0
2007-06-28 00:42:00,103.41,103.41,103.37,103.39,277300001.0
2007-06-28 00:43:00,103.39,103.39,103.35,103.35,957800023.0
2007-06-28 00:44:00,103.34,103.345,103.31,103.32,910199993.0
2007-06-28 00:45:00,103.3,103.3,103.28,103.28,718999997.0
2007-06-28 00:46:00,103.26,103.27,103.22,103.25,718999997.0
2007-06-28 00:47:00,103.25,103.32,103.25,103.295,1091200000.0
2007-06-28 00:48:00,103.3,103.33,103.25,103.33,1192699997.0
2007-06-28 00:49:00,103.32,103.35,103.305,103.33,1252399997.0
2007-06-28 00:50:00,103.33,103.33,103.29,103.3,1138500000.0
2007-06-28 00:51:00,103.31,103.35,103.3,103.335,1311600002.0
2007-06-28 00:52:00,103.34,103.38,103.33,103.38,1263599999.0
2007-06-28 00:53:00,103.38,103.41,103.38,103.405,1104299996.0
2007-06-28 00:54:00,103.4,103.41,103.33,103.33,1791199986.0
2007-06-28 00:55:00,103.33,103.39,103.325,103.37,1264499996.0
2007-06-28 00:56:00,103.36,103.41,103.36,103.39,1542599988.0
2007-06-28 00:57:00,103.42,103.43,103.38,103.41,1542599988.0
2007-06-28 00:58:00,103.41,103.41,103.38,103.41,1268499997.0
2007-06-28 00:59:00,103.41,103.41,103.25,103.365,1100399993.0
2007-06-28 01:00:00,103.37,103.4,103.365,103.4,1212499997.0
2007-06-28 01:01:00,103.37,103.39,103.36,103.39,1768999987.0
2007-06-28 01:02:00,103.36,103.36,103.305,103.31,1768999987.0
2007-06-28 01:03:00,103.31,103.33,103.29,103.31,856599997.0
2007-06-28 01:04:00,103.31,103.32,103.3,103.3,989599988.0
2007-06-28 01:05:00,103.305,103.31,103.29,103.3,1276199996.0
2007-06-28 01:06:00,103.3,103.32,103.29,103.3,975899993.0
2007-06-28 01:07:00,103.3,103.31,103.28,103.29,1293799990.0
2007-06-28 01:08:00,103.29,103.3,103.29,103.29,535199998.0
2007-06-28 01:09:00,103.3,103.31,103.29,103.3,534400000.0
2007-06-28 01:10:00,103.3,103.33,103.3,103.31,511199992.0
2007-06-28 01:11:00,103.31,103.32,103.31,103.31,300299997.0
2007-06-28 01:12:00,103.31,103.32,103.3,103.3,277499998.0
2007-06-28 01:13:00,103.3,103.3,103.27,103.28,327099999.0
2007-06-28 01:14:00,103.29,103.29,103.24,103.255,619799993.0
2007-06-28 01:15:00,103.255,103.26,103.2,103.24,1054899994.0
2007-06-28 01:16:00,103.235,103.27,103.23,103.27,906700002.0
2007-06-28 01:17:00,103.27,103.29,103.25,103.28,1498699992.0
2007-06-28 01:18:00,103.28,103.28,103.26,103.26,549799993.0
2007-06-28 01:19:00,103.26,103.27,103.245,103.26,754900003.0
2007-06-28 01:20:00,103.26,103.29,103.26,103.28,986900000.0
2007-06-28 01:21:00,103.28,103.28,103.265,103.27,313699999.0
2007-06-28 01:22:00,103.28,103.28,103.26,103.26,969600006.0
2007-06-28 01:23:00,103.26,103.27,103.25,103.25,785300007.0
2007-06-28 01:24:00,103.26,103.265,103.25,103.26,399199994.0
2007-06-28 01:25:00,103.25,103.26,103.25,103.255,707199997.0
2007-06-28 01:26:00,103.26,103.27,103.26,103.27,64000000.0
2007-06-28 01:27:00,103.27,103.3,103.26,103.29,418199998.0
2007-06-28 01:28:00,103.29,103.31,103.26,103.28,435100000.0
2007-06-28 01:29:00,103.28,103.29,103.28,103.29,353000000.0
2007-06-28 01:30:00,103.29,103.31,103.28,103.3,374699995.0
2007-06-28 01:31:00,103.31,103.32,103.31,103.31,224399996.0
2007-06-28 01:32:00,103.3,103.32,103.28,103.28,811800007.0
2007-06-28 01:33:00,103.29,103.31,103.29,103.31,595799990.0
2007-06-28 01:34:00,103.32,103.33,103.32,103.33,186100000.0
2007-06-28 01:35:00,103.33,103.355,103.33,103.345,454399993.0
2007-06-28 01:36:00,103.345,103.36,103.34,103.35,441800008.0
2007-06-28 01:37:00,103.35,103.36,103.33,103.33,830200011.0
2007-06-28 01:38:00,103.33,103.355,103.33,103.335,543199998.0
2007-06-28 01:39:00,103.34,103.36,103.32,103.35,671899996.0
2007-06-28 01:40:00,103.36,103.4,103.345,103.4,1644499999.0
2007-06-28 01:41:00,103.4,103.42,103.38,103.39,1098900004.0
2007-06-28 01:42:00,103.39,103.4,103.37,103.395,1351699996.0
2007-06-28 01:43:00,103.4,103.42,103.39,103.4,1892699988.0
2007-06-28 01:44:00,103.39,103.46,103.37,103.44,1494299988.0
2007-06-28 01:45:00,103.45,103.47,103.43,103.43,1494299988.0
2007-06-28 01:46:00,103.435,103.46,103.43,103.45,1360599990.0
2007-06-28 01:47:00,103.45,103.48,103.45,103.47,1544399989.0
2007-06-28 01:48:00,103.47,103.47,103.43,103.43,977599996.0
2007-06-28 01:49:00,103.43,103.47,103.43,103.47,1023799988.0
2007-06-28 01:50:00,103.46,103.53,103.405,103.49,1569799991.0
2007-06-28 01:51:00,103.48,103.57,103.48,103.51,881700003.0
2007-06-28 01:52:00,103.53,103.6,103.53,103.57,881700003.0
2007-06-28 01:53:00,103.59,103.62,103.56,103.59,881700003.0
2007-06-28 01:54:00,103.58,103.6,103.57,103.58,1101599997.0
2007-06-28 01:55:00,103.59,103.59,103.55,103.56,1101599997.0
2007-06-28 01:56:00,103.56,103.57,103.53,103.54,1192300001.0
2007-06-28 01:57:00,103.54,103.55,103.49,103.5,1233600001.0
2007-06-28 01:58:00,103.51,103.53,103.49,103.5,632699990.0
2007-06-28 01:59:00,103.5,103.54,103.5,103.53,977499997.0
2007-06-28 02:00:00,103.54,103.55,103.52,103.53,1259899996.0
2007-06-28 02:01:00,103.525,103.53,103.51,103.52,381900002.0
2007-06-28 02:02:00,103.52,103.54,103.52,103.54,806800003.0
2007-06-28 02:03:00,103.54,103.57,103.54,103.54,1213800003.0
2007-06-28 02:04:00,103.54,103.57,103.53,103.57,1626599990.0
2007-06-28 02:05:00,103.57,103.59,103.56,103.57,1597799993.0
2007-06-28 02:06:00,103.57,103.58,103.55,103.56,1639000002.0
2007-06-28 02:07:00,103.555,103.57,103.53,103.53,1211699985.0
2007-06-28 02:08:00,103.52,103.55,103.52,103.54,781599998.0
2007-06-28 02:09:00,103.54,103.54,103.505,103.53,1069599993.0
2007-06-28 02:10:00,103.53,103.53,103.47,103.5,1850099996.0
2007-06-28 02:11:00,103.5,103.505,103.48,103.49,1480199994.0
2007-06-28 02:12:00,103.5,103.52,103.49,103.52,528199998.0
2007-06-28 02:13:00,103.52,103.53,103.52,103.53,402300005.0
2007-06-28 02:14:00,103.53,103.56,103.53,103.56,864099996.0
2007-06-28 02:15:00,103.56,103.58,103.56,103.58,456299999.0
2007-06-28 02:16:00,103.58,103.59,103.57,103.58,906300001.0
2007-06-28 02:17:00,103.58,103.62,103.58,103.6,1004000002.0
2007-06-28 02:18:00,103.6,103.64,103.59,103.61,803099990.0
2007-06-28 02:19:00,103.61,103.61,103.56,103.59,1019900002.0
2007-06-28 02:20:00,103.59,103.6,103.575,103.595,1231499991.0
2007-06-28 02:21:00,103.61,103.62,103.59,103.61,568099998.0
2007-06-28 02:22:00,103.61,103.62,103.59,103.6,1038199989.0
2007-06-28 02:23:00,103.6,103.61,103.59,103.59,662199998.0
2007-06-28 02:24:00,103.59,103.6,103.59,103.59,264299998.0
2007-06-28 02:25:00,103.6,103.6,103.57,103.575,659500001.0
2007-06-28 02:26:00,103.59,103.59,103.56,103.57,1718399989.0
2007-06-28 02:27:00,103.57,103.57,103.55,103.555,640199992.0
2007-06-28 02:28:00,103.555,103.57,103.55,103.56,720500001.0
2007-06-28 02:29:00,103.565,103.57,103.55,103.56,1391499990.0
2007-06-28 02:30:00,103.56,103.57,103.53,103.57,1136999998.0
2007-06-28 02:31:00,103.57,103.59,103.56,103.56,727099995.0
2007-06-28 02:32:00,103.56,103.56,103.54,103.55,1313599995.0
2007-06-28 02:33:00,103.55,103.57,103.55,103.56,1018899989.0
2007-06-28 02:34:00,103.57,103.58,103.55,103.565,1338899984.0
2007-06-28 02:35:00,103.57,103.59,103.54,103.575,1969799995.0
2007-06-28 02:36:00,103.57,103.58,103.555,103.56,767699998.0
2007-06-28 02:37:00,103.56,103.57,103.54,103.55,1768599981.0
2007-06-28 02:38:00,103.54,103.57,103.54,103.56,924099994.0
2007-06-28 02:39:00,103.56,103.57,103.55,103.57,1147200006.0
2007-06-28 02:40:00,103.57,103.57,103.55,103.56,855799995.0
2007-06-28 02:41:00,103.56,103.57,103.56,103.57,99999999.0
2007-06-28 02:42:00,103.57,103.58,103.54,103.55,840699997.0
2007-06-28 02:43:00,103.545,103.56,103.54,103.54,237599997.0
2007-06-28 02:44:00,103.54,103.55,103.53,103.55,1872499982.0
2007-06-28 02:45:00,103.55,103.55,103.54,103.55,424000000.0
2007-06-28 02:46:00,103.55,103.55,103.49,103.52,2007799998.0
2007-06-28 02:47:00,103.52,103.53,103.5,103.505,1296699997.0
2007-06-28 02:48:00,103.505,103.51,103.49,103.5,1161099993.0
2007-06-28 02:49:00,103.5,103.5,103.49,103.49,1342100004.0
2007-06-28 02:50:00,103.485,103.49,103.47,103.47,624599993.0
2007-06-28 02:51:00,103.475,103.49,103.445,103.45,1149699987.0
2007-06-28 02:52:00,103.45,103.46,103.42,103.44,1435999993.0
2007-06-28 02:53:00,103.44,103.44,103.37,103.38,1815799999.0
2007-06-28 02:54:00,103.35,103.35,103.28,103.33,2095400003.0
2007-06-28 02:55:00,103.33,103.34,103.29,103.3,2095400003.0
2007-06-28 02:56:00,103.28,103.28,103.21,103.21,816899999.0
2007-06-28 02:57:00,103.19,103.23,103.18,103.23,816899999.0
2007-06-28 02:58:00,103.25,103.35,103.25,103.32,816899999.0
2007-06-28 02:59:00,103.34,103.36,103.33,103.36,816899999.0
2007-06-28 03:00:00,103.33,103.36,103.28,103.28,1709999991.0
2007-06-28 03:01:00,103.26,103.28,103.21,103.25,1709999991.0
2007-06-28 03:02:00,103.26,103.26,103.22,103.24,1709999991.0
2007-06-28 03:03:00,103.23,103.25,103.23,103.25,1292799993.0
2007-06-28 03:04:00,103.265,103.28,103.25,103.26,1292799993.0
2007-06-28 03:05:00,103.26,103.27,103.24,103.26,1713499999.0
2007-06-28 03:06:00,103.26,103.26,103.23,103.255,1625999990.0
2007-06-28 03:07:00,103.26,103.29,103.26,103.265,1330999998.0
2007-06-28 03:08:00,103.27,103.27,103.22,103.23,950999999.0
2007-06-28 03:09:00,103.23,103.24,103.23,103.24,877400006.0
2007-06-28 03:10:00,103.24,103.26,103.23,103.25,1417799990.0
2007-06-28 03:11:00,103.245,103.26,103.23,103.25,748999993.0
2007-06-28 03:12:00,103.26,103.265,103.23,103.26,1102799998.0
2007-06-28 03:13:00,103.26,103.27,103.24,103.26,936699993.0
2007-06-28 03:14:00,103.245,103.25,103.195,103.195,588799998.0
2007-06-28 03:15:00,103.195,103.23,103.16,103.165,2063599981.0
2007-06-28 03:16:00,103.18,103.18,103.07,103.1,1664099989.0
2007-06-28 03:17:00,103.09,103.11,103.08,103.085,1664099989.0
2007-06-28 03:18:00,103.09,103.155,103.08,103.15,1690799992.0
2007-06-28 03:19:00,103.15,103.15,103.09,103.1,1554999978.0
2007-06-28 03:20:00,103.11,103.11,103.08,103.1,1671299966.0
2007-06-28 03:21:00,103.1,103.11,103.08,103.1,1385899989.0
2007-06-28 03:22:00,103.1,103.11,103.095,103.1,763599991.0
2007-06-28 03:23:00,103.1,103.13,103.1,103.12,1346900004.0
2007-06-28 03:24:00,103.12,103.13,103.11,103.13,755799993.0
2007-06-28 03:25:00,103.13,103.15,103.12,103.145,1708999974.0
2007-06-28 03:26:00,103.15,103.15,103.13,103.14,746399999.0
2007-06-28 03:27:00,103.14,103.145,103.12,103.125,686400008.0
2007-06-28 03:28:00,103.13,103.14,103.125,103.14,704699997.0
2007-06-28 03:29:00,103.14,103.14,103.12,103.14,1024299992.0
2007-06-28 03:30:00,103.14,103.15,103.12,103.13,1024299992.0
2007-06-28 03:31:00,103.13,103.14,103.12,103.14,900699985.0
2007-06-28 03:32:00,103.13,103.16,103.13,103.15,676499994.0
2007-06-28 03:33:00,103.15,103.16,103.13,103.14,1763799991.0
2007-06-28 03:34:00,103.15,103.25,103.15,103.2,2044899998.0
2007-06-28 03:35:00,103.22,103.26,103.21,103.24,1530299993.0
2007-06-28 03:36:00,103.24,103.25,103.24,103.24,967100008.0
2007-06-28 03:37:00,103.24,103.25,103.24,103.24,981600003.0
2007-06-28 03:38:00,103.24,103.24,103.2,103.22,1003599989.0
2007-06-28 03:39:00,103.22,103.22,103.21,103.22,241599998.0
2007-06-28 03:40:00,103.22,103.22,103.2,103.21,679899996.0
2007-06-28 03:41:00,103.21,103.22,103.21,103.21,825700002.0
2007-06-28 03:42:00,103.21,103.22,103.21,103.22,647199998.0
2007-06-28 03:43:00,103.22,103.22,103.17,103.21,1101199993.0
2007-06-28 03:44:00,103.21,103.21,103.19,103.21,574399997.0
2007-06-28 03:45:00,103.21,103.23,103.2,103.23,419199998.0
2007-06-28 03:46:00,103.23,103.23,103.215,103.22,365999999.0
2007-06-28 03:47:00,103.225,103.24,103.22,103.24,170400000.0
2007-06-28 03:48:00,103.23,103.23,103.23,103.23,98999998.0
2007-06-28 03:49:00,103.23,103.24,103.23,103.24,52000000.0
2007-06-28 03:50:00,103.24,103.25,103.23,103.235,467899998.0
2007-06-28 03:51:00,103.24,103.26,103.24,103.25,727699999.0
2007-06-28 03:52:00,103.25,103.28,103.23,103.28,1658199990.0
2007-06-28 03:53:00,103.28,103.29,103.26,103.265,1980300003.0
2007-06-28 03:54:00,103.26,103.275,103.25,103.27,492199998.0
2007-06-28 03:55:00,103.27,103.275,103.26,103.27,217700000.0
2007-06-28 03:56:00,103.25,103.32,103.25,103.32,1903000004.0
2007-06-28 03:57:00,103.33,103.33,103.28,103.3,1903000004.0
2007-06-28 03:58:00,103.3,103.3,103.26,103.26,1107999981.0
2007-06-28 03:59:00,103.28,103.28,103.25,103.26,1716300003.0
2007-06-28 04:00:00,103.27,103.28,103.22,103.26,1716300003.0
2007-06-28 04:01:00,103.26,103.26,103.24,103.25,1042499999.0
2007-06-28 04:02:00,103.25,103.26,103.24,103.25,344100002.0
2007-06-28 04:03:00,103.25,103.28,103.25,103.26,906799993.0
2007-06-28 04:04:00,103.26,103.28,103.23,103.28,1115499994.0
2007-06-28 04:05:00,103.28,103.28,103.26,103.27,493600000.0
2007-06-28 04:06:00,103.27,103.28,103.27,103.275,119999998.0
2007-06-28 04:07:00,103.28,103.29,103.275,103.28,219900000.0
2007-06-28 04:08:00,103.28,103.285,103.27,103.28,326300000.0
2007-06-28 04:09:00,103.28,103.29,103.28,103.29,637900002.0
2007-06-28 04:10:00,103.295,103.31,103.29,103.31,316899995.0
2007-06-28 04:11:00,103.31,103.31,103.28,103.295,635399996.0
2007-06-28 04:12:00,103.3,103.31,103.29,103.31,816099997.0
2007-06-28 04:13:00,103.31,103.315,103.3,103.31,628400002.0
2007-06-28 04:14:00,103.31,103.31,103.31,103.31,38400000.0
2007-06-28 04:15:00,103.31,103.32,103.31,103.32,223000002.0
2007-06-28 04:16:00,103.32,103.33,103.31,103.315,1111799989.0
2007-06-28 04:17:00,103.3,103.34,103.3,103.32,1651399997.0
2007-06-28 04:18:00,103.32,103.34,103.32,103.32,893300007.0
2007-06-28 04:19:00,103.33,103.33,103.32,103.33,744699999.0
2007-06-28 04:20:00,103.33,103.33,103.315,103.32,596499997.0
2007-06-28 04:21:00,103.3,103.32,103.3,103.3,856399998.0
2007-06-28 04:22:00,103.31,103.32,103.3,103.31,856399998.0
2007-06-28 04:23:00,103.31,103.33,103.3,103.32,631299993.0
2007-06-28 04:24:00,103.32,103.33,103.305,103.33,682299996.0
2007-06-28 04:25:00,103.33,103.35,103.325,103.34,925600004.0
2007-06-28 04:26:00,103.34,103.35,103.32,103.325,653899996.0
2007-06-28 04:27:00,103.325,103.34,103.325,103.33,659700004.0
2007-06-28 04:28:00,103.33,103.34,103.32,103.335,272000004.0
2007-06-28 04:29:00,103.34,103.35,103.3,103.31,1529100000.0
2007-06-28 04:30:00,103.31,103.33,103.31,103.31,806099992.0
2007-06-28 04:31:00,103.32,103.335,103.31,103.335,1178799986.0
2007-06-28 04:32:00,103.32,103.36,103.32,103.36,1364300002.0
2007-06-28 04:33:00,103.37,103.38,103.355,103.36,1364300002.0
2007-06-28 04:34:00,103.36,103.36,103.34,103.35,602699995.0
2007-06-28 04:35:00,103.35,103.35,103.34,103.34,1175799983.0
2007-06-28 04:36:00,103.36,103.37,103.335,103.36,522799995.0
2007-06-28 04:37:00,103.36,103.36,103.345,103.345,530099998.0
2007-06-28 04:38:00,103.345,103.345,103.32,103.32,1220399994.0
2007-06-28 04:39:00,103.33,103.34,103.32,103.32,1025499990.0
2007-06-28 04:40:00,103.32,103.32,103.28,103.28,1531399984.0
2007-06-28 04:41:00,103.28,103.29,103.26,103.265,1297599992.0
2007-06-28 04:42:00,103.265,103.28,103.26,103.27,440599999.0
2007-06-28 04:43:00,103.28,103.29,103.26,103.28,1557499996.0
2007-06-28 04:44:00,103.28,103.3,103.28,103.285,1092800000.0
2007-06-28 04:45:00,103.285,103.31,103.28,103.28,1185299996.0
2007-06-28 04:46:00,103.28,103.29,103.27,103.28,842099995.0
2007-06-28 04:47:00,103.285,103.32,103.285,103.3,372600001.0
2007-06-28 04:48:00,103.3,103.32,103.29,103.31,1059299991.0
2007-06-28 04:49:00,103.31,103.31,103.28,103.3,304099999.0
2007-06-28 04:50:00,103.285,103.3,103.27,103.29,588200007.0
2007-06-28 04:51:00,103.29,103.29,103.28,103.28,64000000.0
2007-06-28 04:52:00,103.28,103.29,103.26,103.28,354600000.0
2007-06-28 04:53:00,103.28,103.33,103.28,103.33,476500000.0
2007-06-28 04:54:00,103.33,103.33,103.32,103.32,110100001.0
2007-06-28 04:55:00,103.32,103.32,103.3,103.3,221600000.0
2007-06-28 04:56:00,103.29,103.315,103.29,103.31,458199997.0
2007-06-28 04:57:00,103.31,103.33,103.28,103.33,1427399998.0
2007-06-28 04:58:00,103.32,103.33,103.31,103.32,454899993.0
2007-06-28 04:59:00,103.335,103.34,103.335,103.34,156000000.0
2007-06-28 05:00:00,103.34,103.34,103.33,103.33,513899995.0
2007-06-28 05:01:00,103.33,103.34,103.33,103.33,711699996.0
2007-06-28 05:02:00,103.325,103.33,103.31,103.33,502199993.0
2007-06-28 05:03:00,103.33,103.33,103.31,103.31,205600000.0
2007-06-28 05:04:00,103.31,103.31,103.31,103.31,48000000.0
2007-06-28 05:05:00,103.31,103.31,103.28,103.28,303599996.0
2007-06-28 05:06:00,103.27,103.3,103.26,103.3,747799999.0
2007-06-28 05:07:00,103.3,103.3,103.27,103.28,1500499999.0
2007-06-28 05:08:00,103.28,103.28,103.265,103.265,243200000.0
2007-06-28 05:09:00,103.26,103.27,103.26,103.27,62400001.0
2007-06-28 05:10:00,103.26,103.27,103.26,103.26,437599999.0
2007-06-28 05:11:00,103.26,103.26,103.23,103.24,668099994.0
2007-06-28 05:12:00,103.25,103.25,103.23,103.24,544699995.0
2007-06-28 05:13:00,103.24,103.24,103.21,103.22,271800004.0
2007-06-28 05:14:00,103.215,103.24,103.215,103.23,242700003.0
2007-06-28 05:15:00,103.23,103.26,103.23,103.24,275899999.0
2007-06-28 05:16:00,103.24,103.25,103.24,103.24,99200000.0
2007-06-28 05:17:00,103.24,103.24,103.22,103.23,278099999.0
2007-06-28 05:18:00,103.23,103.24,103.22,103.22,702599998.0
2007-06-28 05:19:00,103.23,103.24,103.23,103.24,428800000.0
2007-06-28 05:20:00,103.24,103.26,103.23,103.26,637299998.0
2007-06-28 05:21:00,103.26,103.26,103.24,103.26,285499999.0
2007-06-28 05:22:00,103.26,103.28,103.26,103.28,93600000.0
2007-06-28 05:23:00,103.28,103.28,103.26,103.26,66400000.0
2007-06-28 05:24:00,103.26,103.26,103.24,103.24,236000002.0
2007-06-28 05:25:00,103.25,103.25,103.25,103.25,59200000.0
2007-06-28 05:26:00,103.25,103.26,103.245,103.26,126099999.0
2007-06-28 05:27:00,103.255,103.28,103.255,103.28,125599999.0
2007-06-28 05:28:00,103.27,103.29,103.26,103.27,434799999.0
2007-06-28 05:29:00,103.27,103.29,103.27,103.29,190100001.0
2007-06-28 05:30:00,103.3,103.3,103.26,103.29,1303299991.0
2007-06-28 05:31:00,103.29,103.31,103.29,103.31,382400000.0
2007-06-28 05:32:00,103.31,103.34,103.29,103.295,630200003.0
2007-06-28 05:33:00,103.295,103.31,103.29,103.3,411799997.0
2007-06-28 05:34:00,103.31,103.33,103.305,103.32,205500000.0
2007-06-28 05:35:00,103.32,103.33,103.32,103.33,168800000.0
2007-06-28 05:36:00,103.33,103.34,103.31,103.32,476599995.0
2007-06-28 05:37:00,103.32,103.34,103.31,103.32,956199992.0
2007-06-28 05:38:00,103.33,103.34,103.33,103.34,203099999.0
2007-06-28 05:39:00,103.34,103.35,103.34,103.34,47200000.0
2007-06-28 05:40:00,103.34,103.34,103.31,103.33,336500000.0
2007-06-28 05:41:00,103.325,103.33,103.32,103.33,95700000.0
2007-06-28 05:42:00,103.33,103.33,103.33,103.33,8000000.0
2007-06-28 05:43:00,103.33,103.33,103.33,103.33,4000000.0
2007-06-28 05:44:00,103.33,103.33,103.325,103.33,50400000.0
2007-06-28 05:45:00,103.33,103.34,103.33,103.34,59799999.0
2007-06-28 05:46:00,103.34,103.34,103.34,103.34,14200000.0
2007-06-28 05:47:00,103.34,103.35,103.33,103.34,559299996.0
2007-06-28 05:48:00,103.35,103.35,103.35,103.35,10400000.0
2007-06-28 05:49:00,103.35,103.37,103.34,103.37,321999998.0
2007-06-28 05:50:00,103.37,103.4,103.37,103.375,394800002.0
2007-06-28 05:51:00,103.375,103.38,103.36,103.37,432000000.0
2007-06-28 05:52:00,103.37,103.37,103.37,103.37,48000000.0
2007-06-28 05:53:00,103.37,103.37,103.35,103.37,291199999.0
2007-06-28 05:54:00,103.36,103.37,103.36,103.37,234699999.0
2007-06-28 05:55:00,103.37,103.39,103.37,103.39,265600003.0
2007-06-28 05:56:00,103.375,103.41,103.37,103.385,385499994.0
2007-06-28 05:57:00,103.4,103.42,103.385,103.405,840999992.0
2007-06-28 05:58:00,103.41,103.46,103.4,103.44,1516200003.0
2007-06-28 05:59:00,103.44,103.44,103.41,103.43,462299994.0
2007-06-28 06:00:00,103.42,103.44,103.41,103.42,1475699995.0
2007-06-28 06:01:00,103.42,103.43,103.4,103.41,220100001.0
2007-06-28 06:02:00,103.41,103.43,103.405,103.42,583300003.0
2007-06-28 06:03:00,103.42,103.42,103.38,103.39,547799996.0
2007-06-28 06:04:00,103.385,103.4,103.38,103.39,601499998.0
2007-06-28 06:05:00,103.39,103.4,103.37,103.38,1191899992.0
2007-06-28 06:06:00,103.38,103.42,103.38,103.42,624300007.0
2007-06-28 06:07:00,103.42,103.42,103.41,103.41,201199999.0
2007-06-28 06:08:00,103.41,103.42,103.4,103.41,275999999.0
2007-06-28 06:09:00,103.41,103.42,103.39,103.4,1256599996.0
2007-06-28 06:10:00,103.405,103.43,103.405,103.43,615199997.0
2007-06-28 06:11:00,103.44,103.45,103.43,103.44,285599998.0
2007-06-28 06:12:00,103.44,103.45,103.42,103.45,255799997.0
2007-06-28 06:13:00,103.45,103.46,103.44,103.46,397900000.0
2007-06-28 06:14:00,103.46,103.47,103.425,103.44,366800000.0
2007-06-28 06:15:00,103.44,103.44,103.41,103.43,576199994.0
2007-06-28 06:16:00,103.425,103.44,103.41,103.43,437199997.0
2007-06-28 06:17:00,103.43,103.43,103.4,103.41,424800000.0
2007-06-28 06:18:00,103.41,103.42,103.4,103.405,257600000.0
2007-06-28 06:19:00,103.405,103.41,103.39,103.41,525299997.0
2007-06-28 06:20:00,103.41,103.41,103.38,103.4,156099999.0
2007-06-28 06:21:00,103.4,103.4,103.39,103.4,63000000.0
2007-06-28 06:22:00,103.4,103.41,103.395,103.41,142400000.0
2007-06-28 06:23:00,103.41,103.42,103.41,103.41,95200000.0
2007-06-28 06:24:00,103.41,103.42,103.41,103.41,370400000.0
2007-06-28 06:25:00,103.41,103.41,103.41,103.41,198400000.0
2007-06-28 06:26:00,103.41,103.41,103.39,103.41,1144799996.0
2007-06-28 06:27:00,103.42,103.42,103.4,103.42,1082199983.0
2007-06-28 06:28:00,103.42,103.42,103.4,103.415,1601599993.0
2007-06-28 06:29:00,103.415,103.42,103.41,103.42,373199995.0
2007-06-28 06:30:00,103.42,103.43,103.41,103.43,438899998.0
2007-06-28 06:31:00,103.43,103.43,103.42,103.43,414499997.0
2007-06-28 06:32:00,103.43,103.43,103.4,103.42,878999995.0
2007-06-28 06:33:00,103.42,103.42,103.415,103.42,132499998.0
2007-06-28 06:34:00,103.42,103.42,103.41,103.41,97500000.0
2007-06-28 06:35:00,103.41,103.42,103.4,103.41,358899994.0
2007-06-28 06:36:00,103.41,103.41,103.4,103.4,228699999.0
2007-06-28 06:37:00,103.4,103.4,103.38,103.39,1150599992.0
2007-06-28 06:38:00,103.395,103.405,103.39,103.4,510899995.0
2007-06-28 06:39:00,103.4,103.41,103.4,103.405,137600002.0
2007-06-28 06:40:00,103.41,103.41,103.38,103.4,1130699990.0
2007-06-28 06:41:00,103.4,103.4,103.4,103.4,954599998.0
2007-06-28 06:42:00,103.4,103.41,103.4,103.4,532100003.0
2007-06-28 06:43:00,103.4,103.4,103.395,103.395,188000000.0
2007-06-28 06:44:00,103.395,103.41,103.39,103.4,209599997.0
2007-06-28 06:45:00,103.41,103.42,103.41,103.41,62299999.0
2007-06-28 06:46:00,103.41,103.41,103.39,103.41,332299996.0
2007-06-28 06:47:00,103.41,103.41,103.4,103.41,333600001.0
2007-06-28 06:48:00,103.41,103.41,103.4,103.41,134299998.0
2007-06-28 06:49:00,103.41,103.43,103.405,103.42,1079399996.0
2007-06-28 06:50:00,103.42,103.46,103.42,103.46,759799991.0
2007-06-28 06:51:00,103.46,103.46,103.44,103.45,632299998.0
2007-06-28 06:52:00,103.44,103.46,103.44,103.46,218699999.0
2007-06-28 06:53:00,103.45,103.47,103.45,103.47,258399998.0
2007-06-28 06:54:00,103.46,103.47,103.46,103.46,304400000.0
2007-06-28 06:55:00,103.46,103.46,103.46,103.46,13600000.0
2007-06-28 06:56:00,103.46,103.46,103.46,103.46,27200000.0
2007-06-28 06:57:00,103.46,103.47,103.46,103.47,90400000.0
2007-06-28 06:58:00,103.47,103.49,103.46,103.49,1017199997.0
2007-06-28 06:59:00,103.49,103.5,103.48,103.49,408400001.0
2007-06-28 07:00:00,103.49,103.51,103.47,103.5,1461900005.0
2007-06-28 07:01:00,103.5,103.52,103.49,103.51,769399990.0
2007-06-28 07:02:00,103.51,103.51,103.5,103.5,850399987.0
2007-06-28 07:03:00,103.5,103.52,103.49,103.52,1384999986.0
2007-06-28 07:04:00,103.52,103.54,103.52,103.52,1200699994.0
2007-06-28 07:05:00,103.52,103.52,103.515,103.515,640799999.0
2007-06-28 07:06:00,103.515,103.525,103.51,103.52,1091099997.0
2007-06-28 07:07:00,103.51,103.53,103.51,103.53,825399994.0
2007-06-28 07:08:00,103.53,103.55,103.51,103.54,821199995.0
2007-06-28 07:09:00,103.54,103.55,103.53,103.54,446899999.0
2007-06-28 07:10:00,103.54,103.54,103.52,103.53,681499997.0
2007-06-28 07:11:00,103.53,103.53,103.52,103.53,1567799999.0
2007-06-28 07:12:00,103.53,103.54,103.51,103.51,567999995.0
2007-06-28 07:13:00,103.5,103.5,103.48,103.48,707400003.0
2007-06-28 07:14:00,103.5,103.5,103.46,103.48,707400003.0
2007-06-28 07:15:00,103.5,103.51,103.49,103.495,707400003.0
2007-06-28 07:16:00,103.495,103.5,103.47,103.48,1404799986.0
2007-06-28 07:17:00,103.49,103.49,103.46,103.48,369599995.0
2007-06-28 07:18:00,103.48,103.5,103.48,103.49,438199993.0
2007-06-28 07:19:00,103.49,103.49,103.465,103.465,1608900001.0
2007-06-28 07:20:00,103.47,103.475,103.46,103.475,1558099989.0
2007-06-28 07:21:00,103.475,103.49,103.45,103.48,1476199999.0
2007-06-28 07:22:00,103.49,103.49,103.48,103.48,317200000.0
2007-06-28 07:23:00,103.48,103.49,103.48,103.485,433099997.0
2007-06-28 07:24:00,103.485,103.49,103.47,103.48,536699991.0
2007-06-28 07:25:00,103.48,103.49,103.47,103.48,753499989.0
2007-06-28 07:26:00,103.48,103.49,103.47,103.47,201200005.0
2007-06-28 07:27:00,103.47,103.49,103.47,103.48,682800003.0
2007-06-28 07:28:00,103.485,103.5,103.48,103.5,917499994.0
2007-06-28 07:29:00,103.5,103.51,103.49,103.5,833400005.0
2007-06-28 07:30:00,103.5,103.52,103.5,103.52,144499997.0
2007-06-28 07:31:00,103.52,103.52,103.5,103.5,148799998.0
2007-06-28 07:32:00,103.5,103.5,103.5,103.5,44000000.0
2007-06-28 07:33:00,103.5,103.51,103.49,103.49,1015600006.0
2007-06-28 07:34:00,103.49,103.51,103.49,103.51,153199999.0
2007-06-28 07:35:00,103.5,103.51,103.5,103.51,411099996.0
2007-06-28 07:36:00,103.51,103.51,103.49,103.495,628299996.0
2007-06-28 07:37:00,103.49,103.5,103.485,103.485,1072100013.0
2007-06-28 07:38:00,103.49,103.49,103.47,103.47,934499987.0
2007-06-28 07:39:00,103.47,103.49,103.47,103.48,1087899994.0
2007-06-28 07:40:00,103.48,103.49,103.48,103.49,330400001.0
2007-06-28 07:41:00,103.49,103.51,103.47,103.51,774199997.0
2007-06-28 07:42:00,103.51,103.51,103.495,103.51,314099997.0
2007-06-28 07:43:00,103.5,103.52,103.48,103.5,948500002.0
2007-06-28 07:44:00,103.52,103.52,103.48,103.48,878199997.0
2007-06-28 07:45:00,103.47,103.49,103.46,103.49,1191699988.0
2007-06-28 07:46:00,103.49,103.51,103.49,103.51,383900000.0
2007-06-28 07:47:00,103.51,103.52,103.505,103.515,843999991.0
2007-06-28 07:48:00,103.515,103.55,103.515,103.55,559500001.0
2007-06-28 07:49:00,103.55,103.56,103.53,103.56,1395499989.0
2007-06-28 07:50:00,103.56,103.57,103.55,103.56,834400001.0
2007-06-28 07:51:00,103.56,103.58,103.56,103.575,775200000.0
2007-06-28 07:52:00,103.58,103.59,103.57,103.58,608599995.0
2007-06-28 07:53:00,103.58,103.61,103.575,103.6,1222499999.0
2007-06-28 07:54:00,103.6,103.64,103.6,103.62,2116800007.0
2007-06-28 07:55:00,103.63,103.65,103.61,103.64,1328499994.0
2007-06-28 07:56:00,103.64,103.68,103.62,103.66,1994599994.0
2007-06-28 07:57:00,103.68,103.68,103.64,103.66,710099999.0
2007-06-28 07:58:00,103.67,103.67,103.63,103.63,710099999.0
2007-06-28 07:59:00,103.63,103.67,103.63,103.66,1133299996.0
2007-06-28 08:00:00,103.62,103.64,103.62,103.64,1971300007.0
2007-06-28 08:01:00,103.66,103.69,103.64,103.69,1971300007.0
2007-06-28 08:02:00,103.69,103.71,103.66,103.67,1760499996.0
2007-06-28 08:03:00,103.67,103.68,103.67,103.68,349099998.0
2007-06-28 08:04:00,103.68,103.7,103.66,103.68,1463300002.0
2007-06-28 08:05:00,103.675,103.7,103.65,103.69,1647099987.0
2007-06-28 08:06:00,103.69,103.71,103.67,103.69,1019199994.0
2007-06-28 08:07:00,103.69,103.69,103.67,103.68,1085199996.0
2007-06-28 08:08:00,103.68,103.68,103.64,103.65,1119499989.0
2007-06-28 08:09:00,103.65,103.67,103.63,103.67,1048300024.0
2007-06-28 08:10:00,103.67,103.71,103.67,103.68,2117599983.0
2007-06-28 08:11:00,103.68,103.68,103.63,103.64,1470899981.0
2007-06-28 08:12:00,103.64,103.66,103.63,103.655,1090599989.0
2007-06-28 08:13:00,103.66,103.67,103.655,103.66,1051900000.0
2007-06-28 08:14:00,103.67,103.68,103.67,103.68,745699996.0
2007-06-28 08:15:00,103.69,103.77,103.68,103.755,1830599997.0
2007-06-28 08:16:00,103.75,103.77,103.74,103.74,1821199992.0
2007-06-28 08:17:00,103.75,103.77,103.72,103.72,1509399995.0
2007-06-28 08:18:00,103.72,103.76,103.72,103.76,1949299971.0
2007-06-28 08:19:00,103.76,103.76,103.73,103.75,972699993.0
2007-06-28 08:20:00,103.75,103.785,103.74,103.76,2021099986.0
2007-06-28 08:21:00,103.77,103.79,103.76,103.77,1012800006.0
2007-06-28 08:22:00,103.77,103.83,103.77,103.815,1575399993.0
2007-06-28 08:23:00,103.81,103.84,103.79,103.8,1542299995.0
2007-06-28 08:24:00,103.8,103.8,103.73,103.76,1464300007.0
2007-06-28 08:25:00,103.765,103.77,103.72,103.76,1464300007.0
2007-06-28 08:26:00,103.77,103.85,103.77,103.84,1651700004.0
2007-06-28 08:27:00,103.8,103.83,103.8,103.82,1343000002.0
2007-06-28 08:28:00,103.84,103.84,103.81,103.84,1343000002.0
2007-06-28 08:29:00,103.84,103.84,103.775,103.79,1671399988.0
2007-06-28 08:30:00,103.79,103.835,103.79,103.82,2084799985.0
2007-06-28 08:31:00,103.8,103.82,103.78,103.78,1025599991.0
2007-06-28 08:32:00,103.8,103.81,103.79,103.8,1025599991.0
2007-06-28 08:33:00,103.8,103.82,103.77,103.82,1881999976.0
2007-06-28 08:34:00,103.81,103.85,103.79,103.85,2076300011.0
2007-06-28 08:35:00,103.85,103.85,103.8,103.81,1584999996.0
2007-06-28 08:36:00,103.81,103.82,103.8,103.82,1243499991.0
2007-06-28 08:37:00,103.82,103.84,103.8,103.82,1260699994.0
2007-06-28 08:38:00,103.8,103.83,103.8,103.83,1934199978.0
2007-06-28 08:39:00,103.86,103.89,103.86,103.86,1934199978.0
2007-06-28 08:40:00,103.87,103.88,103.84,103.86,1620799988.0
2007-06-28 08:41:00,103.85,103.87,103.83,103.83,890899996.0
2007-06-28 08:42:00,103.82,103.83,103.8,103.8,890899996.0
2007-06-28 08:43:00,103.82,103.84,103.82,103.83,890899996.0
2007-06-28 08:44:00,103.83,103.83,103.79,103.8,1775499991.0
2007-06-28 08:45:00,103.81,103.82,103.8,103.8,1028300000.0
2007-06-28 08:46:00,103.8,103.8,103.76,103.79,2054699990.0
2007-06-28 08:47:00,103.79,103.79,103.76,103.78,2029599982.0
2007-06-28 08:48:00,103.78,103.8,103.775,103.785,848699994.0
2007-06-28 08:49:00,103.785,103.8,103.785,103.8,1398699999.0
2007-06-28 08:50:00,103.8,103.8,103.77,103.785,353899995.0
2007-06-28 08:51:00,103.785,103.81,103.78,103.79,614499997.0
2007-06-28 08:52:00,103.79,103.81,103.74,103.8,2051100004.0
2007-06-28 08:53:00,103.79,103.8,103.77,103.79,1249199991.0
2007-06-28 08:54:00,103.79,103.8,103.76,103.79,809500005.0
2007-06-28 08:55:00,103.79,103.79,103.76,103.79,971999994.0
2007-06-28 08:56:00,103.79,103.83,103.78,103.8,1684799984.0
2007-06-28 08:57:00,103.82,103.87,103.815,103.87,1555499997.0
2007-06-28 08:58:00,103.865,103.87,103.86,103.86,377199998.0
2007-06-28 08:59:00,103.87,103.87,103.83,103.84,1068699993.0
2007-06-28 09:00:00,103.84,103.88,103.84,103.85,1110899997.0
2007-06-28 09:01:00,103.85,103.89,103.85,103.88,1496199978.0
2007-06-28 09:02:00,103.88,103.88,103.83,103.84,1104699984.0
2007-06-28 09:03:00,103.84,103.87,103.84,103.845,2059399981.0
2007-06-28 09:04:00,103.845,103.845,103.8,103.8,1372499995.0
2007-06-28 09:05:00,103.8,103.82,103.8,103.81,1713500008.0
2007-06-28 09:06:00,103.81,103.82,103.77,103.78,1466399987.0
2007-06-28 09:07:00,103.78,103.79,103.77,103.78,1569299984.0
2007-06-28 09:08:00,103.78,103.78,103.72,103.735,1725399989.0
2007-06-28 09:09:00,103.71,103.76,103.71,103.75,1990800010.0
2007-06-28 09:10:00,103.73,103.75,103.73,103.75,1990800010.0
2007-06-28 09:11:00,103.76,103.77,103.74,103.74,1990800010.0
2007-06-28 09:12:00,103.74,103.75,103.73,103.735,1120500008.0
2007-06-28 09:13:00,103.74,103.75,103.73,103.74,426999996.0
2007-06-28 09:14:00,103.71,103.73,103.69,103.73,1947299998.0
2007-06-28 09:15:00,103.75,103.75,103.69,103.71,1947299998.0
2007-06-28 09:16:00,103.72,103.74,103.71,103.72,1947299998.0
2007-06-28 09:17:00,103.71,103.75,103.71,103.73,1304399991.0
2007-06-28 09:18:00,103.73,103.77,103.73,103.765,1506000003.0
2007-06-28 09:19:00,103.75,103.75,103.73,103.75,1304700002.0
2007-06-28 09:20:00,103.75,103.77,103.745,103.755,1304700002.0
2007-06-28 09:21:00,103.77,103.77,103.74,103.74,559500005.0
2007-06-28 09:22:00,103.74,103.75,103.7,103.71,1680600007.0
2007-06-28 09:23:00,103.71,103.72,103.69,103.7,1615099995.0
2007-06-28 09:24:00,103.68,103.68,103.64,103.64,1534799986.0
2007-06-28 09:25:00,103.62,103.64,103.6,103.61,1534799986.0
2007-06-28 09:26:00,103.62,103.62,103.6,103.62,1534799986.0
2007-06-28 09:27:00,103.61,103.64,103.6,103.6,1534799986.0
2007-06-28 09:28:00,103.57,103.6,103.55,103.58,1534799986.0
2007-06-28 09:29:00,103.58,103.62,103.58,103.61,1534799986.0
2007-06-28 09:30:00,103.61,103.64,103.59,103.62,994699996.0
2007-06-28 09:31:00,103.61,103.64,103.6,103.62,2129699994.0
2007-06-28 09:32:00,103.64,103.65,103.62,103.63,2129699994.0
2007-06-28 09:33:00,103.63,103.64,103.62,103.62,1447899990.0
2007-06-28 09:34:00,103.62,103.64,103.62,103.62,1635599993.0
2007-06-28 09:35:00,103.61,103.64,103.61,103.62,1610700000.0
2007-06-28 09:36:00,103.64,103.67,103.64,103.665,1610700000.0
2007-06-28 09:37:00,103.66,103.67,103.64,103.67,2070600006.0
2007-06-28 09:38:00,103.67,103.69,103.65,103.69,1953699972.0
2007-06-28 09:39:00,103.68,103.74,103.68,103.74,2051499997.0
2007-06-28 09:40:00,103.73,103.75,103.71,103.73,2072699992.0
2007-06-28 09:41:00,103.76,103.78,103.75,103.76,2072699992.0
2007-06-28 09:42:00,103.765,103.765,103.75,103.76,1137699994.0
2007-06-28 09:43:00,103.76,103.76,103.73,103.74,1652599973.0
2007-06-28 09:44:00,103.74,103.74,103.69,103.7,1625200014.0
2007-06-28 09:45:00,103.68,103.68,103.62,103.66,640399997.0
2007-06-28 09:46:00,103.685,103.7,103.68,103.7,640399997.0
2007-06-28 09:47:00,103.7,103.7,103.67,103.68,536200000.0
2007-06-28 09:48:00,103.685,103.7,103.68,103.7,718599996.0
2007-06-28 09:49:00,103.7,103.71,103.68,103.71,704200004.0
2007-06-28 09:50:00,103.71,103.72,103.7,103.71,1441499991.0
2007-06-28 09:51:00,103.72,103.8,103.72,103.78,1831699989.0
2007-06-28 09:52:00,103.76,103.76,103.73,103.76,825899997.0
2007-06-28 09:53:00,103.77,103.78,103.76,103.77,825899997.0
2007-06-28 09:54:00,103.77,103.79,103.765,103.765,820499997.0
2007-06-28 09:55:00,103.78,103.84,103.77,103.83,1371299986.0
2007-06-28 09:56:00,103.83,103.84,103.81,103.815,1857299974.0
2007-06-28 09:57:00,103.815,103.88,103.81,103.88,1585899993.0
2007-06-28 09:58:00,103.865,103.88,103.82,103.84,2014499982.0
2007-06-28 09:59:00,103.84,103.85,103.81,103.82,1630100003.0
2007-06-28 10:00:00,103.82,103.83,103.8,103.81,1478300001.0
2007-06-28 10:01:00,103.81,103.84,103.81,103.84,1477199993.0
2007-06-28 10:02:00,103.83,103.91,103.82,103.87,1742699984.0
2007-06-28 10:03:00,103.89,103.89,103.87,103.87,1742699984.0
2007-06-28 10:04:00,103.86,103.89,103.82,103.87,1742699984.0
2007-06-28 10:05:00,103.88,103.89,103.87,103.875,1742699984.0
2007-06-28 10:06:00,103.88,103.88,103.87,103.87,591499998.0
2007-06-28 10:07:00,103.87,103.91,103.87,103.91,722800005.0
2007-06-28 10:08:00,103.91,103.93,103.9,103.9,1666099998.0
2007-06-28 10:09:00,103.89,103.89,103.88,103.88,448400000.0
2007-06-28 10:10:00,103.88,103.9,103.88,103.89,470799996.0
2007-06-28 10:11:00,103.89,103.89,103.88,103.88,398800002.0
2007-06-28 10:12:00,103.88,103.9,103.88,103.89,761800007.0
2007-06-28 10:13:00,103.89,103.89,103.87,103.89,105800002.0
2007-06-28 10:14:00,103.89,103.9,103.86,103.9,1340100017.0
2007-06-28 10:15:00,103.9,103.91,103.89,103.9,523000001.0
2007-06-28 10:16:00,103.9,103.9,103.89,103.9,345099995.0
2007-06-28 10:17:00,103.9,103.92,103.88,103.92,1555099979.0
2007-06-28 10:18:00,103.92,103.93,103.905,103.92,2134899994.0
2007-06-28 10:19:00,103.92,103.95,103.91,103.93,577799998.0
2007-06-28 10:20:00,103.94,103.97,103.92,103.93,1610599983.0
2007-06-28 10:21:00,103.93,103.95,103.92,103.925,1869399994.0
2007-06-28 10:22:00,103.925,103.94,103.92,103.94,1006499997.0
2007-06-28 10:23:00,103.94,103.94,103.925,103.94,327199997.0
2007-06-28 10:24:00,103.94,103.99,103.93,103.96,973299990.0
2007-06-28 10:25:00,103.97,103.99,103.96,103.97,1656300001.0
2007-06-28 10:26:00,103.97,104.01,103.96,104.0,1213199998.0
2007-06-28 10:27:00,104.0,104.01,103.975,103.985,1650199988.0
2007-06-28 10:28:00,103.985,104.0,103.975,103.99,1750299973.0
2007-06-28 10:29:00,103.99,104.02,103.99,104.02,1620999984.0
2007-06-28 10:30:00,104.015,104.02,103.985,104.0,1387299996.0
2007-06-28 10:31:00,104.0,104.0,103.96,103.99,1330599994.0
2007-06-28 10:32:00,103.98,104.0,103.97,103.97,1617799996.0
2007-06-28 10:33:00,103.94,103.96,103.94,103.94,1516500004.0
2007-06-28 10:34:00,103.95,103.96,103.91,103.915,1516500004.0
2007-06-28 10:35:00,103.91,103.92,103.88,103.88,1435299996.0
2007-06-28 10:36:00,103.88,103.88,103.86,103.87,1980400005.0
2007-06-28 10:37:00,103.88,103.88,103.87,103.87,747200000.0
2007-06-28 10:38:00,103.865,103.88,103.86,103.88,1326099995.0
2007-06-28 10:39:00,103.88,103.88,103.86,103.87,227200000.0
2007-06-28 10:40:00,103.89,103.91,103.87,103.895,740399997.0
2007-06-28 10:41:00,103.895,103.895,103.85,103.85,849600001.0
2007-06-28 10:42:00,103.85,103.87,103.85,103.85,1291700000.0
2007-06-28 10:43:00,103.86,103.87,103.85,103.865,913400005.0
2007-06-28 10:44:00,103.87,103.87,103.86,103.86,824999990.0
2007-06-28 10:45:00,103.86,103.87,103.84,103.85,1372100000.0
2007-06-28 10:46:00,103.85,103.875,103.84,103.855,1929099986.0
2007-06-28 10:47:00,103.85,103.87,103.84,103.85,1048599992.0
2007-06-28 10:48:00,103.85,103.86,103.85,103.86,322899997.0
2007-06-28 10:49:00,103.86,103.88,103.85,103.86,579800002.0
2007-06-28 10:50:00,103.86,103.87,103.85,103.85,1902500009.0
2007-06-28 10:51:00,103.85,103.85,103.84,103.84,566400003.0
2007-06-28 10:52:00,103.84,103.86,103.835,103.86,1384399986.0
2007-06-28 10:53:00,103.86,103.87,103.85,103.86,867800001.0
2007-06-28 10:54:00,103.86,103.865,103.85,103.85,381800001.0
2007-06-28 10:55:00,103.855,103.86,103.84,103.855,1024000003.0
2007-06-28 10:56:00,103.86,103.87,103.85,103.86,800900005.0
2007-06-28 10:57:00,103.86,103.88,103.84,103.87,1788200000.0
2007-06-28 10:58:00,103.88,103.905,103.87,103.9,1557299981.0
2007-06-28 10:59:00,103.9,103.92,103.9,103.91,613900004.0
2007-06-28 11:00:00,103.905,103.92,103.89,103.91,1723400006.0
2007-06-28 11:01:00,103.91,103.92,103.91,103.91,771899997.0
2007-06-28 11:02:00,103.91,103.91,103.89,103.91,811699995.0
2007-06-28 11:03:00,103.91,103.92,103.88,103.88,1051599976.0
2007-06-28 11:04:00,103.88,103.89,103.87,103.89,697999991.0
2007-06-28 11:05:00,103.89,103.89,103.87,103.88,914700001.0
2007-06-28 11:06:00,103.88,103.89,103.86,103.87,2132699977.0
2007-06-28 11:07:00,103.88,103.89,103.87,103.875,1670099988.0
2007-06-28 11:08:00,103.88,103.88,103.86,103.87,678399994.0
2007-06-28 11:09:00,103.87,103.88,103.87,103.87,347999997.0
2007-06-28 11:10:00,103.87,103.88,103.84,103.84,1131699995.0
2007-06-28 11:11:00,103.85,103.86,103.85,103.85,1350699998.0
2007-06-28 11:12:00,103.85,103.85,103.84,103.84,1092899991.0
2007-06-28 11:13:00,103.85,103.86,103.845,103.86,491499997.0
2007-06-28 11:14:00,103.86,103.87,103.85,103.87,1194599994.0
2007-06-28 11:15:00,103.87,103.88,103.84,103.865,1386099990.0
2007-06-28 11:16:00,103.87,103.91,103.86,103.9,977899993.0
2007-06-28 11:17:00,103.9,103.91,103.9,103.91,763699996.0
2007-06-28 11:18:00,103.9,103.95,103.9,103.95,918399994.0
2007-06-28 11:19:00,103.95,103.96,103.93,103.945,1326399995.0
2007-06-28 11:20:00,103.95,103.96,103.95,103.96,715999999.0
2007-06-28 11:21:00,103.96,103.96,103.95,103.95,702300001.0
2007-06-28 11:22:00,103.95,103.97,103.94,103.96,317699996.0
2007-06-28 11:23:00,103.96,103.96,103.94,103.94,481100007.0
2007-06-28 11:24:00,103.95,103.95,103.94,103.95,429599998.0
2007-06-28 11:25:00,103.95,103.95,103.94,103.95,393599997.0
2007-06-28 11:26:00,103.95,103.95,103.92,103.95,1632299996.0
2007-06-28 11:27:00,103.95,103.95,103.93,103.95,975499992.0
2007-06-28 11:28:00,103.94,103.94,103.92,103.925,446499998.0
2007-06-28 11:29:00,103.93,103.95,103.925,103.94,731400003.0
2007-06-28 11:30:00,103.94,103.98,103.94,103.98,772600007.0
2007-06-28 11:31:00,103.97,103.99,103.97,103.98,980000003.0
2007-06-28 11:32:00,103.98,104.0,103.98,104.0,1109700004.0
2007-06-28 11:33:00,104.01,104.02,104.0,104.0,1098100003.0
2007-06-28 11:34:00,104.0,104.01,103.99,104.01,554999996.0
2007-06-28 11:35:00,104.01,104.01,103.97,104.01,1472400014.0
2007-06-28 11:36:00,104.01,104.02,103.98,103.98,634899999.0
2007-06-28 11:37:00,103.98,103.98,103.97,103.98,643200005.0
2007-06-28 11:38:00,103.98,103.995,103.96,103.995,1640199981.0
2007-06-28 11:39:00,103.995,104.01,103.985,103.99,656799994.0
2007-06-28 11:40:00,103.99,103.99,103.98,103.98,395599999.0
2007-06-28 11:41:00,103.98,104.01,103.98,104.0,619999992.0
2007-06-28 11:42:00,103.99,104.02,103.99,104.01,666299992.0
2007-06-28 11:43:00,104.01,104.03,104.0,104.02,1314899991.0
2007-06-28 11:44:00,104.02,104.06,104.02,104.06,904100001.0
2007-06-28 11:45:00,104.05,104.06,104.03,104.04,1252900000.0
2007-06-28 11:46:00,104.06,104.07,104.04,104.07,1252900000.0
2007-06-28 11:47:00,104.07,104.08,104.03,104.06,1504299993.0
2007-06-28 11:48:00,104.06,104.06,104.03,104.04,1417599996.0
2007-06-28 11:49:00,104.03,104.08,104.03,104.07,1963000003.0
2007-06-28 11:50:00,104.07,104.075,104.02,104.03,2041899983.0
2007-06-28 11:51:00,104.03,104.04,104.0,104.0,552999996.0
2007-06-28 11:52:00,104.0,104.03,103.98,104.01,1243799985.0
2007-06-28 11:53:00,104.01,104.02,104.01,104.02,561599996.0
2007-06-28 11:54:00,104.02,104.02,104.0,104.0,889399999.0
2007-06-28 11:55:00,104.005,104.02,103.985,104.01,993599998.0
2007-06-28 11:56:00,104.01,104.02,104.0,104.01,711399998.0
2007-06-28 11:57:00,104.01,104.01,103.98,103.985,1721399987.0
2007-06-28 11:58:00,103.995,104.0,103.97,103.98,1563699984.0
2007-06-28 11:59:00,103.98,103.98,103.93,103.94,1116499990.0
2007-06-28 12:00:00,103.94,103.98,103.93,103.98,1681999992.0
2007-06-28 12:01:00,103.98,103.98,103.96,103.98,746199998.0
2007-06-28 12:02:00,103.98,104.0,103.97,103.975,574399996.0
2007-06-28 12:03:00,103.975,104.0,103.96,103.97,1935499986.0
2007-06-28 12:04:00,103.97,103.98,103.96,103.97,782599996.0
2007-06-28 12:05:00,103.97,103.98,103.95,103.96,826600003.0
2007-06-28 12:06:00,103.96,103.96,103.95,103.95,444800000.0
2007-06-28 12:07:00,103.95,103.95,103.905,103.91,1339299992.0
2007-06-28 12:08:00,103.91,103.93,103.91,103.915,1952699994.0
2007-06-28 12:09:00,103.915,103.92,103.91,103.92,1518800014.0
2007-06-28 12:10:00,103.92,103.93,103.92,103.93,1064099997.0
2007-06-28 12:11:00,103.93,103.93,103.9,103.92,795399998.0
2007-06-28 12:12:00,103.93,103.94,103.91,103.94,891400005.0
2007-06-28 12:13:00,103.94,103.96,103.93,103.95,1049299996.0
2007-06-28 12:14:00,103.95,103.98,103.95,103.98,1274900003.0
2007-06-28 12:15:00,103.99,103.99,103.97,103.99,861799997.0
2007-06-28 12:16:00,103.99,103.99,103.92,103.93,779399997.0
2007-06-28 12:17:00,103.93,103.96,103.93,103.95,691600003.0
2007-06-28 12:18:00,103.94,103.96,103.94,103.96,527800000.0
2007-06-28 12:19:00,103.95,104.03,103.95,104.03,1094799994.0
2007-06-28 12:20:00,104.03,104.03,104.0,104.01,1134999993.0
2007-06-28 12:21:00,104.01,104.01,103.98,103.99,1028399997.0
2007-06-28 12:22:00,103.99,104.0,103.97,103.98,1099800001.0
2007-06-28 12:23:00,103.98,103.985,103.98,103.98,915099994.0
2007-06-28 12:24:00,103.985,103.99,103.97,103.98,684100005.0
2007-06-28 12:25:00,103.98,103.99,103.97,103.98,1276999986.0
2007-06-28 12:26:00,103.99,103.99,103.97,103.97,621099998.0
2007-06-28 12:27:00,103.97,103.97,103.93,103.96,1690099999.0
2007-06-28 12:28:00,103.955,103.96,103.94,103.96,699299999.0
2007-06-28 12:29:00,103.96,103.96,103.94,103.94,283999999.0
2007-06-28 12:30:00,103.94,103.96,103.93,103.95,965199997.0
2007-06-28 12:31:00,103.95,103.96,103.95,103.96,511099993.0
2007-06-28 12:32:00,103.96,103.975,103.95,103.975,846499995.0
2007-06-28 12:33:00,103.98,104.0,103.97,103.98,2114999994.0
2007-06-28 12:34:00,103.98,104.0,103.95,103.96,1035899996.0
2007-06-28 12:35:00,103.95,103.95,103.925,103.94,296000000.0
2007-06-28 12:36:00,103.94,103.95,103.925,103.94,263200000.0
2007-06-28 12:37:00,103.94,103.94,103.92,103.92,129599999.0
2007-06-28 12:38:00,103.92,103.94,103.92,103.94,505199990.0
2007-06-28 12:39:00,103.94,103.95,103.94,103.94,123199999.0
2007-06-28 12:40:00,103.94,103.95,103.92,103.94,427199997.0
2007-06-28 12:41:00,103.92,103.95,103.92,103.94,434100001.0
2007-06-28 12:42:00,103.94,103.94,103.9,103.91,1293599998.0
2007-06-28 12:43:00,103.91,103.92,103.89,103.91,1983399992.0
2007-06-28 12:44:00,103.905,103.93,103.9,103.92,768500004.0
2007-06-28 12:45:00,103.92,103.92,103.89,103.9,573399996.0
2007-06-28 12:46:00,103.9,103.91,103.9,103.905,409299999.0
2007-06-28 12:47:00,103.905,103.95,103.89,103.94,1245399994.0
2007-06-28 12:48:00,103.95,103.97,103.93,103.94,1546299985.0
2007-06-28 12:49:00,103.94,103.94,103.92,103.93,681899998.0
2007-06-28 12:50:00,103.93,103.93,103.92,103.93,130000000.0
2007-06-28 12:51:00,103.93,103.93,103.92,103.92,341399996.0
2007-06-28 12:52:00,103.92,103.93,103.91,103.91,1428800008.0
2007-06-28 12:53:00,103.91,103.93,103.905,103.91,1524099987.0
2007-06-28 12:54:00,103.91,103.95,103.91,103.93,1677000000.0
2007-06-28 12:55:00,103.92,103.96,103.92,103.94,1369500008.0
2007-06-28 12:56:00,103.96,103.97,103.94,103.96,1369500008.0
2007-06-28 12:57:00,103.96,103.96,103.94,103.94,1456400000.0
2007-06-28 12:58:00,103.94,103.94,103.92,103.93,1683899984.0
2007-06-28 12:59:00,103.93,103.93,103.88,103.89,1875099978.0
2007-06-28 13:00:00,103.89,103.92,103.89,103.92,1542000006.0
2007-06-28 13:01:00,103.91,103.91,103.87,103.9,2034300004.0
2007-06-28 13:02:00,103.88,103.88,103.82,103.82,2034300004.0
2007-06-28 13:03:00,103.85,103.86,103.82,103.86,2034300004.0
2007-06-28 13:04:00,103.88,103.915,103.87,103.91,2034300004.0
2007-06-28 13:05:00,103.91,103.93,103.9,103.93,1105700003.0
2007-06-28 13:06:00,103.93,103.94,103.88,103.88,1621000009.0
2007-06-28 13:07:00,103.87,103.9,103.87,103.885,1162499998.0
2007-06-28 13:08:00,103.885,103.9,103.88,103.88,1771300008.0
2007-06-28 13:09:00,103.88,103.905,103.88,103.905,936100007.0
2007-06-28 13:10:00,103.91,103.92,103.91,103.91,330900000.0
2007-06-28 13:11:00,103.91,103.92,103.9,103.92,382800005.0
2007-06-28 13:12:00,103.92,103.93,103.91,103.92,925699989.0
2007-06-28 13:13:00,103.92,103.93,103.89,103.91,962899999.0
2007-06-28 13:14:00,103.91,103.94,103.9,103.92,1741900008.0
2007-06-28 13:15:00,103.92,103.92,103.89,103.89,1323899999.0
2007-06-28 13:16:00,103.9,103.9,103.87,103.87,409900004.0
2007-06-28 13:17:00,103.87,103.92,103.87,103.9,1041399997.0
2007-06-28 13:18:00,103.9,103.93,103.89,103.92,800800012.0
2007-06-28 13:19:00,103.92,103.95,103.91,103.93,1090399997.0
2007-06-28 13:20:00,103.93,103.96,103.92,103.925,1682799992.0
2007-06-28 13:21:00,103.925,103.94,103.92,103.93,408599997.0
2007-06-28 13:22:00,103.93,103.93,103.9,103.93,1094600000.0
2007-06-28 13:23:00,103.93,103.94,103.91,103.91,1219599993.0
2007-06-28 13:24:00,103.9,103.91,103.88,103.9,1024800006.0
2007-06-28 13:25:00,103.9,103.92,103.89,103.92,562699995.0
2007-06-28 13:26:00,103.92,104.0,103.905,103.98,1962800006.0
2007-06-28 13:27:00,103.97,104.0,103.94,103.95,1193300006.0
2007-06-28 13:28:00,103.94,103.95,103.92,103.94,1193300006.0
2007-06-28 13:29:00,103.96,103.98,103.95,103.96,1193300006.0
2007-06-28 13:30:00,103.96,103.97,103.93,103.94,789500002.0
2007-06-28 13:31:00,103.94,103.95,103.93,103.95,2003499987.0
2007-06-28 13:32:00,103.93,103.94,103.91,103.92,1597199981.0
2007-06-28 13:33:00,103.91,103.94,103.9,103.92,1597199981.0
2007-06-28 13:34:00,103.935,103.94,103.92,103.93,1597199981.0
2007-06-28 13:35:00,103.93,103.94,103.89,103.9,1697699984.0
2007-06-28 13:36:00,103.9,103.92,103.89,103.9,1767900000.0
2007-06-28 13:37:00,103.9,103.94,103.89,103.9,2006700010.0
2007-06-28 13:38:00,103.9,103.92,103.9,103.905,1449700001.0
2007-06-28 13:39:00,103.9,103.92,103.9,103.91,1361200003.0
2007-06-28 13:40:00,103.92,103.93,103.92,103.93,1361200003.0
2007-06-28 13:41:00,103.95,103.95,103.92,103.925,1361200003.0
2007-06-28 13:42:00,103.93,103.94,103.93,103.93,1122399993.0
2007-06-28 13:43:00,103.92,103.92,103.9,103.91,520799999.0
2007-06-28 13:44:00,103.92,103.93,103.92,103.92,520799999.0
2007-06-28 13:45:00,103.92,103.93,103.9,103.91,1277100002.0
2007-06-28 13:46:00,103.91,103.93,103.91,103.93,700999999.0
2007-06-28 13:47:00,103.93,103.93,103.9,103.91,606100000.0
2007-06-28 13:48:00,103.91,103.92,103.9,103.9,989299992.0
2007-06-28 13:49:00,103.91,103.91,103.89,103.9,565600000.0
2007-06-28 13:50:00,103.9,103.91,103.9,103.9,182199999.0
2007-06-28 13:51:00,103.9,103.91,103.89,103.9,393599999.0
2007-06-28 13:52:00,103.9,103.92,103.9,103.92,969799997.0
2007-06-28 13:53:00,103.93,103.93,103.91,103.92,1182000000.0
2007-06-28 13:54:00,103.92,103.94,103.92,103.94,1621699982.0
2007-06-28 13:55:00,103.94,103.97,103.94,103.95,1046599999.0
2007-06-28 13:56:00,103.95,103.96,103.94,103.955,1231099994.0
2007-06-28 13:57:00,103.955,103.98,103.955,103.97,1006499998.0
2007-06-28 13:58:00,103.97,103.97,103.965,103.97,95300000.0
2007-06-28 13:59:00,103.97,103.98,103.955,103.97,662699998.0
2007-06-28 14:00:00,103.97,103.97,103.94,103.94,567399999.0
2007-06-28 14:01:00,103.935,103.95,103.93,103.94,646299999.0
2007-06-28 14:02:00,103.95,103.95,103.93,103.94,149400000.0
2007-06-28 14:03:00,103.94,103.96,103.93,103.95,558499992.0
2007-06-28 14:04:00,103.94,103.95,103.94,103.94,229500000.0
2007-06-28 14:05:00,103.94,103.96,103.93,103.96,347700000.0
2007-06-28 14:06:00,103.96,103.98,103.95,103.98,300100000.0
2007-06-28 14:07:00,103.98,103.98,103.94,103.96,654899996.0
2007-06-28 14:08:00,103.96,103.97,103.95,103.97,247400000.0
2007-06-28 14:09:00,103.98,103.99,103.96,103.99,335800002.0
2007-06-28 14:10:00,103.99,104.01,103.97,103.98,706699999.0
2007-06-28 14:11:00,103.98,104.0,103.975,104.0,993000003.0
2007-06-28 14:12:00,104.0,104.01,103.98,104.0,1496599993.0
2007-06-28 14:13:00,104.01,104.03,103.99,104.03,832799998.0
2007-06-28 14:14:00,104.03,104.03,104.0,104.01,765800001.0
2007-06-28 14:15:00,104.02,104.04,104.01,104.03,701100002.0
2007-06-28 14:16:00,104.03,104.05,104.0,104.03,1597600014.0
2007-06-28 14:17:00,104.025,104.06,104.02,104.05,1636900013.0
2007-06-28 14:18:00,104.05,104.06,104.05,104.05,989200003.0
2007-06-28 14:19:00,104.05,104.06,104.01,104.025,895300008.0
2007-06-28 14:20:00,104.025,104.08,104.01,104.065,1950600003.0
2007-06-28 14:21:00,104.07,104.08,104.02,104.07,656400005.0
2007-06-28 14:22:00,104.07,104.07,103.99,104.02,1868499982.0
2007-06-28 14:23:00,104.02,104.07,104.02,104.04,1083400005.0
2007-06-28 14:24:00,104.04,104.08,104.03,104.06,562500001.0
2007-06-28 14:25:00,104.06,104.06,104.005,104.05,2134400011.0
2007-06-28 14:26:00,104.045,104.05,104.01,104.05,458200001.0
2007-06-28 14:27:00,104.05,104.07,104.02,104.05,1049999988.0
2007-06-28 14:28:00,104.05,104.09,104.05,104.07,813899994.0
2007-06-28 14:29:00,104.08,104.08,103.98,103.98,695499996.0
2007-06-28 14:30:00,103.99,104.1,103.99,104.06,1359699986.0
2007-06-28 14:31:00,104.06,104.08,104.04,104.07,841799994.0
2007-06-28 14:32:00,104.07,104.08,104.05,104.06,925000008.0
2007-06-28 14:33:00,104.06,104.065,104.01,104.06,1583799986.0
2007-06-28 14:34:00,104.02,104.1,104.02,104.06,1350599998.0
2007-06-28 14:35:00,104.07,104.1,104.065,104.1,1350599998.0
2007-06-28 14:36:00,104.09,104.09,104.07,104.08,1764000002.0
2007-06-28 14:37:00,104.08,104.09,104.055,104.08,1111499997.0
2007-06-28 14:38:00,104.05,104.06,104.03,104.03,1364400003.0
2007-06-28 14:39:00,104.04,104.07,104.02,104.07,1364400003.0
2007-06-28 14:40:00,104.09,104.11,104.08,104.08,1364400003.0
2007-06-28 14:41:00,104.09,104.15,104.06,104.15,1978699970.0
2007-06-28 14:42:00,104.15,104.15,104.06,104.09,2010499997.0
2007-06-28 14:43:00,104.09,104.09,104.04,104.07,1248999992.0
2007-06-28 14:44:00,104.07,104.08,104.03,104.05,1803299996.0
2007-06-28 14:45:00,104.07,104.08,104.03,104.03,1387899989.0
2007-06-28 14:46:00,104.03,104.08,104.03,104.07,2069499991.0
2007-06-28 14:47:00,104.07,104.09,104.05,104.09,992000000.0
2007-06-28 14:48:00,104.08,104.08,104.04,104.08,1076800000.0
2007-06-28 14:49:00,104.08,104.1,104.07,104.1,543199998.0
2007-06-28 14:50:00,104.1,104.13,104.1,104.13,635799989.0
2007-06-28 14:51:00,104.13,104.13,104.13,104.13,46400000.0
2007-06-28 14:52:00,104.13,104.13,104.1,104.12,447899997.0
2007-06-28 14:53:00,104.12,104.12,104.07,104.1,1247000000.0
2007-06-28 14:54:00,104.11,104.11,104.07,104.08,841599995.0
2007-06-28 14:55:00,104.08,104.08,104.07,104.07,677299993.0
2007-06-28 14:56:00,104.07,104.09,104.06,104.07,1185799995.0
2007-06-28 14:57:00,104.07,104.1,104.07,104.09,582599997.0
2007-06-28 14:58:00,104.09,104.11,104.07,104.11,607300003.0
2007-06-28 14:59:00,104.11,104.11,104.075,104.08,503599999.0
2007-06-28 15:00:00,104.08,104.08,104.07,104.07,300000002.0
2007-06-28 15:01:00,104.07,104.11,104.07,104.105,970300000.0
2007-06-28 15:02:00,104.1,104.13,104.08,104.095,1197299995.0
2007-06-28 15:03:00,104.09,104.12,104.07,104.11,1144199998.0
2007-06-28 15:04:00,104.11,104.11,104.04,104.08,1850699995.0
2007-06-28 15:05:00,104.08,104.11,104.05,104.1,778399997.0
2007-06-28 15:06:00,104.095,104.095,104.04,104.08,543599998.0
2007-06-28 15:07:00,104.08,104.08,104.07,104.07,1302799990.0
2007-06-28 15:08:00,104.07,104.09,104.05,104.07,1108000002.0
2007-06-28 15:09:00,104.07,104.08,104.05,104.06,720099995.0
2007-06-28 15:10:00,104.06,104.08,104.04,104.08,1193499999.0
2007-06-28 15:11:00,104.08,104.17,104.075,104.16,1378399984.0
2007-06-28 15:12:00,104.15,104.18,104.12,104.18,1571400000.0
2007-06-28 15:13:00,104.18,104.18,104.13,104.145,1096700006.0
2007-06-28 15:14:00,104.145,104.16,104.14,104.15,776299997.0
2007-06-28 15:15:00,104.15,104.19,104.15,104.18,1089299998.0
2007-06-28 15:16:00,104.18,104.18,104.16,104.17,984099991.0
2007-06-28 15:17:00,104.17,104.19,104.15,104.19,1009799991.0
2007-06-28 15:18:00,104.19,104.2,104.12,104.17,962699994.0
2007-06-28 15:19:00,104.17,104.17,104.13,104.17,679899998.0
2007-06-28 15:20:00,104.17,104.17,104.16,104.16,606700004.0
2007-06-28 15:21:00,104.15,104.19,104.15,104.19,1285900001.0
2007-06-28 15:22:00,104.2,104.21,104.19,104.2,343300004.0
2007-06-28 15:23:00,104.2,104.21,104.18,104.21,473299996.0
2007-06-28 15:24:00,104.21,104.21,104.15,104.175,2105400016.0
2007-06-28 15:25:00,104.17,104.21,104.14,104.19,1693599989.0
2007-06-28 15:26:00,104.2,104.21,104.19,104.195,855699995.0
2007-06-28 15:27:00,104.19,104.2,104.18,104.19,862500000.0
2007-06-28 15:28:00,104.19,104.22,104.19,104.21,1406099991.0
2007-06-28 15:29:00,104.21,104.22,104.19,104.2,919999999.0
2007-06-28 15:30:00,104.2,104.21,104.19,104.19,1059199998.0
2007-06-28 15:31:00,104.19,104.2,104.18,104.2,1198599993.0
2007-06-28 15:32:00,104.2,104.21,104.19,104.21,759399991.0
2007-06-28 15:33:00,104.21,104.24,104.21,104.23,730400000.0
2007-06-28 15:34:00,104.23,104.23,104.17,104.175,1573099996.0
2007-06-28 15:35:00,104.17,104.18,104.16,104.17,1073300003.0
2007-06-28 15:36:00,104.17,104.18,104.15,104.18,1996900003.0
2007-06-28 15:37:00,104.18,104.18,104.15,104.15,741000002.0
2007-06-28 15:38:00,104.15,104.17,104.15,104.16,617000002.0
2007-06-28 15:39:00,104.165,104.19,104.165,104.19,1586799999.0
2007-06-28 15:40:00,104.19,104.21,104.175,104.18,1055299998.0
2007-06-28 15:41:00,104.18,104.18,104.16,104.16,708499999.0
2007-06-28 15:42:00,104.16,104.18,104.15,104.17,1346500008.0
2007-06-28 15:43:00,104.17,104.19,104.17,104.19,1056199994.0
2007-06-28 15:44:00,104.19,104.19,104.14,104.16,1604799994.0
2007-06-28 15:45:00,104.155,104.16,104.11,104.12,1611099997.0
2007-06-28 15:46:00,104.12,104.13,104.09,104.09,1330800011.0
2007-06-28 15:47:00,104.09,104.13,104.09,104.12,1371599999.0
2007-06-28 15:48:00,104.13,104.14,104.11,104.14,1687499995.0
2007-06-28 15:49:00,104.13,104.15,104.13,104.14,1230199981.0
2007-06-28 15:50:00,104.14,104.14,104.12,104.14,987099994.0
2007-06-28 15:51:00,104.14,104.16,104.13,104.15,1945800014.0
2007-06-28 15:52:00,104.15,104.15,104.14,104.14,230999998.0
2007-06-28 15:53:00,104.14,104.15,104.105,104.12,1139400004.0
2007-06-28 15:54:00,104.11,104.12,104.08,104.12,829299998.0
2007-06-28 15:55:00,104.12,104.14,104.095,104.115,1035400006.0
2007-06-28 15:56:00,104.12,104.12,104.1,104.1,1345000006.0
2007-06-28 15:57:00,104.11,104.12,104.1,104.1,1749099988.0
2007-06-28 15:58:00,104.1,104.13,104.09,104.13,920600005.0
2007-06-28 15:59:00,104.13,104.13,104.1,104.12,415999998.0
2007-06-28 16:00:00,104.12,104.135,104.1,104.13,1401400004.0
2007-06-28 16:01:00,104.14,104.15,104.12,104.13,1969499983.0
2007-06-28 16:02:00,104.13,104.15,104.09,104.11,868299997.0
2007-06-28 16:03:00,104.11,104.11,104.08,104.1,1900699984.0
2007-06-28 16:04:00,104.1,104.1,104.09,104.1,1282799999.0
2007-06-28 16:05:00,104.11,104.115,104.09,104.1,816599997.0
2007-06-28 16:06:00,104.1,104.11,104.06,104.065,1417200007.0
2007-06-28 16:07:00,104.065,104.07,104.05,104.05,923999992.0
2007-06-28 16:08:00,104.07,104.08,104.05,104.055,1188100007.0
2007-06-28 16:09:00,104.06,104.07,104.05,104.07,1498099996.0
2007-06-28 16:10:00,104.075,104.09,104.07,104.08,1498099996.0
2007-06-28 16:11:00,104.08,104.11,104.08,104.11,1081199995.0
2007-06-28 16:12:00,104.11,104.13,104.11,104.13,404400000.0
2007-06-28 16:13:00,104.13,104.16,104.125,104.16,935899996.0
2007-06-28 16:14:00,104.16,104.16,104.13,104.16,895999992.0
2007-06-28 16:15:00,104.16,104.18,104.15,104.17,1865799994.0
2007-06-28 16:16:00,104.17,104.19,104.145,104.16,1412799994.0
2007-06-28 16:17:00,104.16,104.17,104.155,104.16,1205599999.0
2007-06-28 16:18:00,104.16,104.195,104.16,104.19,343999998.0
2007-06-28 16:19:00,104.19,104.2,104.17,104.18,1236099999.0
2007-06-28 16:20:00,104.18,104.21,104.17,104.185,1818799983.0
2007-06-28 16:21:00,104.185,104.2,104.17,104.2,1522999996.0
2007-06-28 16:22:00,104.18,104.19,104.165,104.165,1043899992.0
2007-06-28 16:23:00,104.165,104.19,104.16,104.18,1560699988.0
2007-06-28 16:24:00,104.18,104.18,104.15,104.15,483699997.0
2007-06-28 16:25:00,104.15,104.19,104.15,104.18,831599993.0
2007-06-28 16:26:00,104.19,104.19,104.18,104.18,1019499996.0
2007-06-28 16:27:00,104.185,104.21,104.18,104.21,787399999.0
2007-06-28 16:28:00,104.21,104.22,104.19,104.21,750299999.0
2007-06-28 16:29:00,104.21,104.21,104.19,104.19,1262299992.0
2007-06-28 16:30:00,104.2,104.2,104.15,104.16,1111400002.0
2007-06-28 16:31:00,104.16,104.17,104.15,104.16,713699991.0
2007-06-28 16:32:00,104.155,104.16,104.14,104.14,1581599988.0
2007-06-28 16:33:00,104.12,104.13,104.09,104.11,1334799996.0
2007-06-28 16:34:00,104.135,104.14,104.11,104.12,1334799996.0
2007-06-28 16:35:00,104.12,104.12,104.09,104.1,859099988.0
2007-06-28 16:36:00,104.1,104.11,104.1,104.1,711999996.0
2007-06-28 16:37:00,104.105,104.13,104.105,104.11,543399994.0
2007-06-28 16:38:00,104.11,104.11,104.1,104.1,503999997.0
2007-06-28 16:39:00,104.1,104.11,104.08,104.08,1514799991.0
2007-06-28 16:40:00,104.09,104.09,104.08,104.09,559299996.0
2007-06-28 16:41:00,104.09,104.1,104.08,104.09,1035899984.0
2007-06-28 16:42:00,104.1,104.11,104.09,104.1,726000000.0
2007-06-28 16:43:00,104.11,104.11,104.09,104.1,905199991.0
2007-06-28 16:44:00,104.1,104.1,104.09,104.09,486400005.0
2007-06-28 16:45:00,104.09,104.11,104.08,104.11,599399998.0
2007-06-28 16:46:00,104.11,104.11,104.085,104.09,329299998.0
2007-06-28 16:47:00,104.09,104.1,104.07,104.07,705900001.0
2007-06-28 16:48:00,104.07,104.1,104.07,104.1,550700002.0
2007-06-28 16:49:00,104.09,104.1,104.07,104.1,60000000.0
2007-06-28 16:50:00,104.12,104.12,104.115,104.12,60000000.0
2007-06-28 16:51:00,104.12,104.13,104.1,104.105,1007799990.0
2007-06-28 16:52:00,104.105,104.105,104.09,104.1,820800000.0
2007-06-28 16:53:00,104.1,104.1,104.07,104.08,1736900009.0
2007-06-28 16:54:00,104.08,104.08,104.04,104.055,1101799992.0
2007-06-28 16:55:00,104.06,104.09,104.05,104.08,1335999998.0
2007-06-28 16:56:00,104.09,104.09,104.09,104.09,681999997.0
2007-06-28 16:57:00,104.09,104.09,104.075,104.09,871100003.0
2007-06-28 16:58:00,104.09,104.09,104.07,104.09,890100004.0
2007-06-28 16:59:00,104.09,104.17,104.09,104.13,1495099998.0
2007-06-28 17:00:00,104.14,104.14,104.08,104.08,1806800001.0
2007-06-28 17:01:00,104.08,104.09,104.07,104.08,1512099993.0
2007-06-28 17:02:00,104.08,104.08,104.07,104.08,968899988.0
2007-06-28 17:03:00,104.08,104.115,104.07,104.11,1065800000.0
2007-06-28 17:04:00,104.115,104.12,104.11,104.11,734999995.0
2007-06-28 17:05:00,104.11,104.11,104.05,104.07,2027299991.0
2007-06-28 17:06:00,104.07,104.1,104.07,104.07,1001299987.0
2007-06-28 17:07:00,104.07,104.09,104.07,104.07,1014299991.0
2007-06-28 17:08:00,104.07,104.08,104.06,104.07,1796099982.0
2007-06-28 17:09:00,104.06,104.08,104.06,104.08,1066199999.0
2007-06-28 17:10:00,104.08,104.09,104.04,104.05,601200005.0
2007-06-28 17:11:00,104.05,104.06,104.04,104.06,540700008.0
2007-06-28 17:12:00,104.06,104.08,104.05,104.08,1634599988.0
2007-06-28 17:13:00,104.07,104.08,104.05,104.05,514700000.0
2007-06-28 17:14:00,104.05,104.05,104.05,104.05,52800000.0
2007-06-28 17:15:00,104.05,104.05,104.05,104.05,35600000.0
2007-06-28 17:16:00,104.06,104.06,104.04,104.06,274800001.0
2007-06-28 17:17:00,104.06,104.06,104.025,104.025,1174800001.0
2007-06-28 17:18:00,104.02,104.05,104.02,104.045,641200001.0
2007-06-28 17:19:00,104.03,104.05,104.025,104.03,1658099985.0
2007-06-28 17:20:00,104.03,104.05,104.02,104.05,1123199991.0
2007-06-28 17:21:00,104.055,104.06,104.05,104.05,185899999.0
2007-06-28 17:22:00,104.05,104.07,104.05,104.06,372799997.0
2007-06-28 17:23:00,104.07,104.07,104.07,104.07,4000000.0
2007-06-28 17:24:00,104.07,104.07,104.06,104.06,181200000.0
2007-06-28 17:25:00,104.06,104.07,104.05,104.07,194400001.0
2007-06-28 17:26:00,104.07,104.07,104.06,104.07,669500000.0
2007-06-28 17:27:00,104.07,104.07,104.05,104.06,653699992.0
2007-06-28 17:28:00,104.05,104.06,104.05,104.05,632799998.0
2007-06-28 17:29:00,104.05,104.05,104.035,104.05,90400000.0
2007-06-28 17:30:00,104.05,104.05,104.025,104.025,202000000.0
2007-06-28 17:31:00,104.04,104.05,104.04,104.05,191799998.0
2007-06-28 17:32:00,104.05,104.06,104.05,104.05,160600000.0
2007-06-28 17:33:00,104.05,104.06,104.035,104.05,352600001.0
2007-06-28 17:34:00,104.05,104.05,104.05,104.05,150000000.0
2007-06-28 17:35:00,104.05,104.06,104.03,104.04,563400008.0
2007-06-28 17:36:00,104.04,104.04,104.02,104.03,357600008.0
2007-06-28 17:37:00,104.03,104.03,104.01,104.01,84000000.0
2007-06-28 17:38:00,104.01,104.03,103.99,104.03,515400002.0
2007-06-28 17:39:00,104.03,104.04,104.02,104.03,288500006.0
2007-06-28 17:40:00,104.03,104.04,104.01,104.02,571299993.0
2007-06-28 17:41:00,104.01,104.02,104.0,104.0,910399994.0
2007-06-28 17:42:00,104.0,104.03,104.0,104.02,933800000.0
2007-06-28 17:43:00,104.015,104.02,104.0,104.005,509000004.0
2007-06-28 17:44:00,104.005,104.01,104.0,104.0,540200004.0
2007-06-28 17:45:00,104.0,104.02,103.99,104.02,1001599989.0
2007-06-28 17:46:00,104.02,104.02,103.99,103.995,610699995.0
2007-06-28 17:47:00,104.0,104.01,103.99,104.0,500300000.0
2007-06-28 17:48:00,103.995,104.03,103.99,104.03,1253500014.0
2007-06-28 17:49:00,104.03,104.03,104.0,104.02,784000010.0
2007-06-28 17:50:00,104.02,104.02,103.99,104.02,747399994.0
2007-06-28 17:51:00,104.02,104.05,104.02,104.02,727999996.0
2007-06-28 17:52:00,104.02,104.04,104.0,104.0,846300004.0
2007-06-28 17:53:00,104.01,104.02,104.01,104.015,571699997.0
2007-06-28 17:54:00,104.02,104.05,104.02,104.04,737299998.0
2007-06-28 17:55:00,104.04,104.06,104.04,104.05,230799996.0
2007-06-28 17:56:00,104.05,104.06,104.035,104.04,697599999.0
2007-06-28 17:57:00,104.04,104.05,104.04,104.05,259500001.0
2007-06-28 17:58:00,104.05,104.06,104.04,104.055,373800001.0
2007-06-28 17:59:00,104.06,104.07,104.03,104.06,1097299997.0
2007-06-28 18:00:00,104.06,104.06,104.05,104.05,572699999.0
2007-06-28 18:01:00,104.05,104.05,104.03,104.03,219500000.0
2007-06-28 18:02:00,104.04,104.05,104.04,104.05,138000002.0
2007-06-28 18:03:00,104.05,104.06,104.05,104.06,105299999.0
2007-06-28 18:04:00,104.06,104.08,104.06,104.08,289499997.0
2007-06-28 18:05:00,104.07,104.09,104.06,104.075,829499998.0
2007-06-28 18:06:00,104.08,104.08,104.08,104.08,25600000.0
2007-06-28 18:07:00,104.08,104.08,104.08,104.08,11200000.0
2007-06-28 18:08:00,104.08,104.09,104.08,104.08,348400000.0
2007-06-28 18:09:00,104.09,104.09,104.08,104.09,407200004.0
2007-06-28 18:10:00,104.09,104.09,104.08,104.09,208600000.0
2007-06-28 18:11:00,104.09,104.11,104.08,104.09,311299999.0
2007-06-28 18:12:00,104.08,104.1,104.07,104.07,486400001.0
2007-06-28 18:13:00,104.07,104.08,104.05,104.055,485300009.0
2007-06-28 18:14:00,104.06,104.06,104.06,104.06,140800004.0
2007-06-28 18:15:00,104.08,104.12,104.07,104.12,1628399988.0
2007-06-28 18:16:00,104.12,104.13,104.11,104.13,741100001.0
2007-06-28 18:17:00,104.13,104.14,104.13,104.14,292500003.0
2007-06-28 18:18:00,104.14,104.14,104.12,104.13,674399995.0
2007-06-28 18:19:00,104.13,104.15,104.12,104.15,376999994.0
2007-06-28 18:20:00,104.15,104.15,104.14,104.14,16000000.0
2007-06-28 18:21:00,104.14,104.14,104.13,104.13,168700004.0
2007-06-28 18:22:00,104.13,104.14,104.12,104.12,271200001.0
2007-06-28 18:23:00,104.12,104.12,104.11,104.115,141999999.0
2007-06-28 18:24:00,104.12,104.12,104.11,104.11,154399997.0
2007-06-28 18:25:00,104.11,104.115,104.1,104.115,261999996.0
2007-06-28 18:26:00,104.115,104.15,104.115,104.15,829300003.0
2007-06-28 18:27:00,104.15,104.15,104.14,104.14,51200000.0
2007-06-28 18:28:00,104.15,104.16,104.14,104.15,731200003.0
2007-06-28 18:29:00,104.14,104.15,104.13,104.15,403199996.0
2007-06-28 18:30:00,104.15,104.15,104.14,104.14,546299996.0
2007-06-28 18:31:00,104.15,104.21,104.15,104.2,2113799993.0
2007-06-28 18:32:00,104.2,104.2,104.15,104.16,954700003.0
2007-06-28 18:33:00,104.16,104.16,104.15,104.16,529599992.0
2007-06-28 18:34:00,104.16,104.165,104.14,104.14,1002299996.0
2007-06-28 18:35:00,104.14,104.16,104.14,104.14,931400006.0
2007-06-28 18:36:00,104.15,104.155,104.145,104.15,918499995.0
2007-06-28 18:37:00,104.15,104.17,104.15,104.16,802500001.0
2007-06-28 18:38:00,104.16,104.16,104.15,104.155,662399998.0
2007-06-28 18:39:00,104.16,104.17,104.15,104.15,480799999.0
2007-06-28 18:40:00,104.16,104.16,104.14,104.155,292100001.0
2007-06-28 18:41:00,104.155,104.18,104.155,104.17,411599998.0
2007-06-28 18:42:00,104.175,104.18,104.17,104.18,239500001.0
2007-06-28 18:43:00,104.19,104.2,104.18,104.2,1103699993.0
2007-06-28 18:44:00,104.2,104.21,104.19,104.21,875999999.0
2007-06-28 18:45:00,104.21,104.21,104.2,104.2,304199998.0
2007-06-28 18:46:00,104.2,104.2,104.18,104.18,207199999.0
2007-06-28 18:47:00,104.175,104.21,104.17,104.2,914400001.0
2007-06-28 18:48:00,104.2,104.2,104.2,104.2,84800000.0
2007-06-28 18:49:00,104.2,104.2,104.18,104.19,446999996.0
2007-06-28 18:50:00,104.19,104.19,104.18,104.18,179999996.0
2007-06-28 18:51:00,104.18,104.2,104.18,104.2,231599996.0
2007-06-28 18:52:00,104.195,104.2,104.19,104.19,377699996.0
2007-06-28 18:53:00,104.19,104.19,104.18,104.18,295100001.0
2007-06-28 18:54:00,104.18,104.18,104.18,104.18,38400002.0
2007-06-28 18:55:00,104.18,104.19,104.18,104.185,281199995.0
2007-06-28 18:56:00,104.185,104.185,104.18,104.18,146399996.0
2007-06-28 18:57:00,104.18,104.18,104.16,104.175,149599996.0
2007-06-28 18:58:00,104.17,104.18,104.17,104.17,134400000.0
2007-06-28 18:59:00,104.18,104.19,104.17,104.175,521999998.0
2007-06-28 19:00:00,104.18,104.18,104.18,104.18,128199998.0
2007-06-28 19:01:00,104.18,104.18,104.18,104.18,6400000.0
2007-06-28 19:02:00,104.18,104.18,104.18,104.18,15900000.0
2007-06-28 19:03:00,104.18,104.19,104.18,104.18,335599998.0
2007-06-28 19:04:00,104.19,104.19,104.17,104.18,186700001.0
2007-06-28 19:05:00,104.18,104.19,104.17,104.18,656900006.0
2007-06-28 19:06:00,104.19,104.19,104.17,104.175,468300000.0
2007-06-28 19:07:00,104.175,104.18,104.175,104.18,159100000.0
2007-06-28 19:08:00,104.18,104.19,104.18,104.19,150300000.0
2007-06-28 19:09:00,104.19,104.19,104.17,104.17,371199995.0
2007-06-28 19:10:00,104.16,104.175,104.16,104.17,299499999.0
2007-06-28 19:11:00,104.17,104.18,104.17,104.175,561599999.0
2007-06-28 19:12:00,104.18,104.18,104.175,104.175,12100000.0
2007-06-28 19:13:00,104.18,104.18,104.17,104.18,257300000.0
2007-06-28 19:14:00,104.18,104.18,104.16,104.17,413499997.0
2007-06-28 19:15:00,104.17,104.19,104.17,104.19,454699992.0
2007-06-28 19:16:00,104.18,104.19,104.17,104.18,148400000.0
2007-06-28 19:17:00,104.18,104.19,104.17,104.19,267200002.0
2007-06-28 19:18:00,104.185,104.2,104.18,104.18,430900000.0
2007-06-28 19:19:00,104.18,104.185,104.18,104.185,114200002.0
2007-06-28 19:20:00,104.19,104.19,104.18,104.19,834700009.0
2007-06-28 19:21:00,104.19,104.2,104.19,104.19,324000009.0
2007-06-28 19:22:00,104.19,104.195,104.19,104.19,292000001.0
2007-06-28 19:23:00,104.19,104.19,104.17,104.18,385300003.0
2007-06-28 19:24:00,104.18,104.18,104.17,104.17,240000001.0
2007-06-28 19:25:00,104.165,104.17,104.16,104.16,417499990.0
2007-06-28 19:26:00,104.17,104.18,104.16,104.18,659299995.0
2007-06-28 19:27:00,104.18,104.18,104.17,104.175,487200001.0
2007-06-28 19:28:00,104.17,104.19,104.15,104.18,1419900000.0
2007-06-28 19:29:00,104.18,104.195,104.17,104.175,910399996.0
2007-06-28 19:30:00,104.17,104.17,104.16,104.16,261099996.0
2007-06-28 19:31:00,104.16,104.16,104.14,104.15,491099997.0
2007-06-28 19:32:00,104.15,104.16,104.145,104.145,514800000.0
2007-06-28 19:33:00,104.145,104.15,104.13,104.14,395200003.0
2007-06-28 19:34:00,104.15,104.15,104.15,104.15,122399999.0
2007-06-28 19:35:00,104.15,104.17,104.15,104.15,391199996.0
2007-06-28 19:36:00,104.15,104.17,104.15,104.15,563600000.0
2007-06-28 19:37:00,104.15,104.16,104.15,104.15,789699999.0
2007-06-28 19:38:00,104.17,104.18,104.17,104.18,557000003.0
2007-06-28 19:39:00,104.18,104.18,104.17,104.175,206400001.0
2007-06-28 19:40:00,104.18,104.18,104.165,104.17,331199997.0
2007-06-28 19:41:00,104.17,104.19,104.17,104.18,278799991.0
2007-06-28 19:42:00,104.18,104.23,104.18,104.22,702099992.0
2007-06-28 19:43:00,104.22,104.22,104.21,104.21,561599997.0
2007-06-28 19:44:00,104.2,104.2,104.19,104.2,431099997.0
2007-06-28 19:45:00,104.21,104.24,104.21,104.24,431099997.0
2007-06-28 19:46:00,104.24,104.25,104.235,104.235,579000004.0
2007-06-28 19:47:00,104.235,104.25,104.23,104.24,500699992.0
2007-06-28 19:48:00,104.24,104.24,104.22,104.22,130299997.0
2007-06-28 19:49:00,104.23,104.23,104.22,104.22,95499999.0
2007-06-28 19:50:00,104.22,104.23,104.21,104.23,136799996.0
2007-06-28 19:51:00,104.23,104.24,104.22,104.24,407200000.0
2007-06-28 19:52:00,104.24,104.25,104.23,104.25,911199996.0
2007-06-28 19:53:00,104.24,104.25,104.24,104.25,355599996.0
2007-06-28 19:54:00,104.25,104.27,104.23,104.24,1073499986.0
2007-06-28 19:55:00,104.245,104.25,104.22,104.23,918399999.0
2007-06-28 19:56:00,104.23,104.25,104.21,104.235,1068700002.0
2007-06-28 19:57:00,104.23,104.26,104.22,104.24,993499983.0
2007-06-28 19:58:00,104.24,104.24,104.23,104.24,577599999.0
2007-06-28 19:59:00,104.24,104.25,104.23,104.23,850399990.0
2007-06-28 20:00:00,104.23,104.23,104.2,104.2,299099998.0
2007-06-28 20:01:00,104.21,104.25,104.2,104.23,1505999994.0
2007-06-28 20:02:00,104.24,104.25,104.21,104.22,1847899987.0
2007-06-28 20:03:00,104.22,104.22,104.22,104.22,241599998.0
2007-06-28 20:04:00,104.22,104.23,104.21,104.21,251999999.0
2007-06-28 20:05:00,104.21,104.21,104.17,104.2,938799999.0
2007-06-28 20:06:00,104.2,104.24,104.2,104.23,960999985.0
2007-06-28 20:07:00,104.23,104.23,104.21,104.225,742100004.0
2007-06-28 20:08:00,104.225,104.225,104.22,104.22,425599998.0
2007-06-28 20:09:00,104.22,104.22,104.19,104.19,519999999.0
2007-06-28 20:10:00,104.19,104.205,104.19,104.2,229599996.0
2007-06-28 20:11:00,104.2,104.215,104.17,104.2,515999998.0
2007-06-28 20:12:00,104.2,104.21,104.19,104.21,131600000.0
2007-06-28 20:13:00,104.21,104.21,104.16,104.17,330599999.0
2007-06-28 20:14:00,104.17,104.19,104.09,104.12,244900000.0
2007-06-28 20:15:00,104.11,104.21,104.1,104.18,1285900009.0
2007-06-28 20:16:00,104.17,104.27,104.15,104.15,766899999.0
2007-06-28 20:17:00,104.15,104.2,104.15,104.18,929600000.0
2007-06-28 20:18:00,104.18,104.255,104.18,104.25,1441599994.0
2007-06-28 20:19:00,104.25,104.27,104.19,104.245,1639499999.0
2007-06-28 20:20:00,104.21,104.26,104.205,104.25,1780900005.0
2007-06-28 20:21:00,104.24,104.285,104.23,104.26,1714600006.0
2007-06-28 20:22:00,104.26,104.29,104.21,104.25,1787699992.0
2007-06-28 20:23:00,104.25,104.27,104.2,104.23,1222899989.0
2007-06-28 20:24:00,104.23,104.26,104.2,104.26,1292700000.0
2007-06-28 20:25:00,104.265,104.27,104.19,104.21,1283200004.0
2007-06-28 20:26:00,104.21,104.245,104.19,104.23,1204400001.0
2007-06-28 20:27:00,104.23,104.23,104.18,104.19,1112099985.0
2007-06-28 20:28:00,104.19,104.205,104.18,104.18,1452399996.0
2007-06-28 20:29:00,104.18,104.2,104.17,104.17,1088000005.0
2007-06-28 20:30:00,104.19,104.2,104.18,104.19,397400000.0
2007-06-28 20:31:00,104.19,104.19,104.11,104.11,1621299996.0
2007-06-28 20:32:00,104.12,104.12,104.07,104.11,1451099996.0
2007-06-28 20:33:00,104.115,104.14,104.1,104.13,1451099996.0
2007-06-28 20:34:00,104.12,104.13,104.07,104.1,1593700006.0
2007-06-28 20:35:00,104.1,104.1,104.06,104.06,1511699987.0
2007-06-28 20:36:00,104.06,104.1,104.04,104.075,1715500013.0
2007-06-28 20:37:00,104.07,104.08,104.03,104.08,1455699998.0
2007-06-28 20:38:00,104.08,104.14,104.07,104.13,1166699993.0
2007-06-28 20:39:00,104.14,104.14,104.1,104.105,1510699991.0
2007-06-28 20:40:00,104.105,104.105,104.07,104.09,1708599988.0
2007-06-28 20:41:00,104.09,104.135,104.08,104.135,1584000001.0
2007-06-28 20:42:00,104.135,104.15,104.11,104.125,1779999991.0
2007-06-28 20:43:00,104.12,104.18,104.1,104.18,2026100010.0
2007-06-28 20:44:00,104.18,104.22,104.18,104.2,2026100010.0
2007-06-28 20:45:00,104.205,104.27,104.2,104.25,1484799998.0
2007-06-28 20:46:00,104.26,104.26,104.22,104.22,1186400007.0
2007-06-28 20:47:00,104.22,104.22,104.2,104.2,998100002.0
2007-06-28 20:48:00,104.2,104.215,104.19,104.2,1338499993.0
2007-06-28 20:49:00,104.2,104.2,104.18,104.18,399999999.0
2007-06-28 20:50:00,104.18,104.2,104.16,104.16,1456099999.0
2007-06-28 20:51:00,104.16,104.2,104.16,104.2,1122299992.0
2007-06-28 20:52:00,104.2,104.2,104.17,104.18,407300005.0
2007-06-28 20:53:00,104.18,104.2,104.17,104.19,652899993.0
2007-06-28 20:54:00,104.19,104.21,104.18,104.2,1061399978.0
2007-06-28 20:55:00,104.2,104.2,104.19,104.2,996900001.0
2007-06-28 20:56:00,104.215,104.22,104.2,104.21,545099996.0
2007-06-28 20:57:00,104.2,104.21,104.18,104.2,1136399999.0
2007-06-28 20:58:00,104.19,104.22,104.19,104.2,1349999990.0
2007-06-28 20:59:00,104.2,104.21,104.17,104.18,1550699992.0
2007-06-28 21:00:00,104.18,104.22,104.18,104.2,1677299992.0
2007-06-28 21:01:00,104.2,104.22,104.19,104.21,920800003.0
2007-06-28 21:02:00,104.21,104.21,104.17,104.18,1552400005.0
2007-06-28 21:03:00,104.18,104.2,104.17,104.18,1151399992.0
2007-06-28 21:04:00,104.17,104.22,104.17,104.18,1042099995.0
2007-06-28 21:05:00,104.175,104.18,104.14,104.16,1483199988.0
2007-06-28 21:06:00,104.16,104.16,104.14,104.14,995599998.0
2007-06-28 21:07:00,104.15,104.18,104.15,104.18,783000003.0
2007-06-28 21:08:00,104.18,104.19,104.17,104.19,339299996.0
2007-06-28 21:09:00,104.19,104.23,104.19,104.22,765899994.0
2007-06-28 21:10:00,104.22,104.22,104.21,104.21,219199999.0
2007-06-28 21:11:00,104.22,104.24,104.21,104.24,596400001.0
2007-06-28 21:12:00,104.24,104.24,104.19,104.205,687200001.0
2007-06-28 21:13:00,104.21,104.22,104.2,104.22,495700000.0
2007-06-28 21:14:00,104.22,104.22,104.19,104.2,403199999.0
2007-06-28 21:15:00,104.2,104.21,104.19,104.205,445499994.0
2007-06-28 21:16:00,104.205,104.22,104.19,104.22,621999988.0
2007-06-28 21:17:00,104.22,104.22,104.21,104.21,278399997.0
2007-06-28 21:18:00,104.21,104.24,104.21,104.215,690400003.0
2007-06-28 21:19:00,104.22,104.22,104.21,104.21,123999999.0
2007-06-28 21:20:00,104.21,104.235,104.2,104.22,468900001.0
2007-06-28 21:21:00,104.22,104.22,104.2,104.2,520099996.0
2007-06-28 21:22:00,104.2,104.22,104.19,104.19,506700002.0
2007-06-28 21:23:00,104.19,104.225,104.19,104.22,1105000004.0
2007-06-28 21:24:00,104.225,104.265,104.21,104.25,2075299987.0
2007-06-28 21:25:00,104.25,104.265,104.25,104.26,693799993.0
2007-06-28 21:26:00,104.26,104.26,104.23,104.235,568799998.0
2007-06-28 21:27:00,104.24,104.25,104.23,104.23,608300005.0
2007-06-28 21:28:00,104.24,104.25,104.22,104.245,430299995.0
2007-06-28 21:29:00,104.25,104.26,104.235,104.25,607999997.0
2007-06-28 21:30:00,104.26,104.28,104.25,104.26,493599999.0
2007-06-28 21:31:00,104.25,104.27,104.23,104.24,859799994.0
2007-06-28 21:32:00,104.24,104.3,104.24,104.28,1516200000.0
2007-06-28 21:33:00,104.27,104.31,104.26,104.3,2037899987.0
2007-06-28 21:34:00,104.3,104.3,104.28,104.28,158400000.0
2007-06-28 21:35:00,104.28,104.29,104.27,104.27,148000000.0
2007-06-28 21:36:00,104.27,104.27,104.24,104.24,320000000.0
2007-06-28 21:37:00,104.23,104.25,104.23,104.25,271899999.0
2007-06-28 21:38:00,104.25,104.26,104.23,104.25,552499999.0
2007-06-28 21:39:00,104.25,104.25,104.21,104.22,988499996.0
2007-06-28 21:40:00,104.22,104.22,104.19,104.2,1316900007.0
2007-06-28 21:41:00,104.2,104.22,104.18,104.21,1155099990.0
2007-06-28 21:42:00,104.21,104.21,104.19,104.21,408800000.0
2007-06-28 21:43:00,104.22,104.235,104.2,104.21,1106299992.0
2007-06-28 21:44:00,104.215,104.22,104.185,104.2,1135799994.0
2007-06-28 21:45:00,104.22,104.22,104.2,104.21,667099988.0
2007-06-28 21:46:00,104.21,104.24,104.2,104.24,414299998.0
2007-06-28 21:47:00,104.24,104.24,104.2,104.21,1044800001.0
2007-06-28 21:48:00,104.21,104.22,104.21,104.22,175999999.0
2007-06-28 21:49:00,104.215,104.215,104.18,104.2,387599994.0
2007-06-28 21:50:00,104.2,104.215,104.2,104.21,316799992.0
2007-06-28 21:51:00,104.21,104.23,104.21,104.23,316799999.0
2007-06-28 21:52:00,104.23,104.24,104.225,104.225,371200001.0
2007-06-28 21:53:00,104.22,104.245,104.2,104.225,551499999.0
2007-06-28 21:54:00,104.23,104.24,104.21,104.21,274399994.0
2007-06-28 21:55:00,104.21,104.21,104.18,104.19,801200002.0
2007-06-28 21:56:00,104.18,104.22,104.18,104.22,1018500004.0
2007-06-28 21:57:00,104.22,104.225,104.2,104.21,603999996.0
2007-06-28 21:58:00,104.21,104.24,104.21,104.22,616999997.0
2007-06-28 21:59:00,104.22,104.23,104.21,104.21,178400000.0
2007-06-28 22:00:00,104.21,104.21,104.2,104.205,671599991.0
2007-06-28 22:01:00,104.23,104.23,104.195,104.2,282400000.0
2007-06-28 22:02:00,104.2,104.21,104.2,104.205,130400000.0
2007-06-28 22:03:00,104.205,104.205,104.205,104.205,16000000.0
2007-06-28 22:04:00,104.205,104.21,104.205,104.205,90400000.0
2007-06-28 22:05:00,104.2,104.2,104.17,104.18,1087300005.0
2007-06-28 22:06:00,104.19,104.21,104.19,104.21,533300010.0
2007-06-28 22:07:00,104.2,104.21,104.17,104.19,885699999.0
2007-06-28 22:08:00,104.19,104.21,104.18,104.19,696800010.0
2007-06-28 22:09:00,104.19,104.19,104.15,104.17,528499998.0
2007-06-28 22:10:00,104.18,104.18,104.17,104.17,161599998.0
2007-06-28 22:11:00,104.17,104.18,104.16,104.18,156000000.0
2007-06-28 22:12:00,104.17,104.18,104.16,104.18,200799997.0
2007-06-28 22:13:00,104.17,104.18,104.165,104.18,203099999.0
2007-06-28 22:14:00,104.175,104.19,104.17,104.19,340899998.0
2007-06-28 22:15:00,104.2,104.22,104.2,104.2,399100003.0
2007-06-28 22:16:00,104.21,104.21,104.18,104.19,905499988.0
2007-06-28 22:17:00,104.19,104.2,104.17,104.17,962499988.0
2007-06-28 22:18:00,104.17,104.18,104.16,104.175,723199998.0
2007-06-28 22:19:00,104.17,104.2,104.17,104.19,465300005.0
2007-06-28 22:20:00,104.19,104.19,104.185,104.19,220199997.0
2007-06-28 22:21:00,104.2,104.21,104.2,104.21,270400006.0
2007-06-28 22:22:00,104.21,104.21,104.2,104.205,102399998.0
2007-06-28 22:23:00,104.205,104.21,104.2,104.2,491999994.0
2007-06-28 22:24:00,104.2,104.21,104.16,104.165,827699992.0
2007-06-28 22:25:00,104.16,104.18,104.16,104.18,307999998.0
2007-06-28 22:26:00,104.18,104.2,104.18,104.19,343199997.0
2007-06-28 22:27:00,104.19,104.2,104.19,104.2,85599997.0
2007-06-28 22:28:00,104.195,104.2,104.195,104.2,100000000.0
2007-06-28 22:29:00,104.21,104.22,104.21,104.22,303200006.0
2007-06-28 22:30:00,104.21,104.22,104.2,104.21,252600002.0
2007-06-28 22:31:00,104.174,104.177,104.135,104.135,549599994.0
2007-06-28 22:32:00,104.21,104.23,104.21,104.22,614399991.0
2007-06-28 22:33:00,104.22,104.23,104.2,104.225,921499986.0
2007-06-28 22:34:00,104.22,104.24,104.215,104.23,316399997.0
2007-06-28 22:35:00,104.23,104.24,104.22,104.22,232000001.0
2007-06-28 22:36:00,104.22,104.23,104.2,104.2,528599995.0
2007-06-28 22:37:00,104.2,104.2,104.18,104.18,176000000.0
2007-06-28 22:38:00,104.19,104.21,104.19,104.21,558499989.0
2007-06-28 22:39:00,104.21,104.21,104.2,104.2,208300002.0
2007-06-28 22:40:00,104.2,104.21,104.19,104.2,565400001.0
2007-06-28 22:41:00,104.19,104.2,104.18,104.185,319900002.0
2007-06-28 22:42:00,104.185,104.185,104.16,104.17,616599999.0
2007-06-28 22:43:00,104.18,104.185,104.18,104.18,242400000.0
2007-06-28 22:44:00,104.18,104.18,104.18,104.18,170200000.0
2007-06-28 22:45:00,104.18,104.18,104.17,104.17,165600000.0
2007-06-28 22:46:00,104.17,104.18,104.165,104.165,285200008.0
2007-06-28 22:47:00,104.165,104.19,104.16,104.165,365599997.0
2007-06-28 22:48:00,104.17,104.17,104.15,104.16,243999997.0
2007-06-28 22:49:00,104.16,104.17,104.16,104.17,227200000.0
2007-06-28 22:50:00,104.17,104.2,104.16,104.2,405600000.0
2007-06-28 22:51:00,104.21,104.22,104.2,104.205,141600000.0
2007-06-28 22:52:00,104.22,104.25,104.22,104.24,999499997.0
2007-06-28 22:53:00,104.25,104.25,104.23,104.25,462900008.0
2007-06-28 22:54:00,104.25,104.26,104.24,104.24,131199997.0
2007-06-28 22:55:00,104.24,104.24,104.24,104.24,270400000.0
2007-06-28 22:56:00,104.24,104.26,104.24,104.26,280599997.0
2007-06-28 22:57:00,104.26,104.28,104.25,104.27,857199996.0
2007-06-28 22:58:00,104.27,104.285,104.26,104.26,674899996.0
2007-06-28 22:59:00,104.26,104.27,104.2,104.23,201799999.0
2007-06-28 23:00:00,104.23,104.24,104.19,104.19,81600000.0
2007-06-28 23:01:00,104.19,104.24,104.14,104.24,115100000.0
2007-06-28 23:02:00,104.23,104.23,104.175,104.215,19500000.0
2007-06-28 23:03:00,104.22,104.22,104.205,104.215,18000000.0
2007-06-28 23:04:00,104.205,104.21,104.2,104.2,37800000.0
2007-06-28 23:05:00,104.21,104.21,104.18,104.2,24700000.0
2007-06-28 23:06:00,104.2,104.21,104.16,104.19,126700000.0
2007-06-28 23:07:00,104.2,104.22,104.17,104.22,99500000.0
2007-06-28 23:08:00,104.22,104.22,104.15,104.2,89500000.0
2007-06-28 23:09:00,104.21,104.27,104.16,104.26,287900000.0
2007-06-28 23:10:00,104.25,104.25,104.2,104.2,116800000.0
2007-06-28 23:11:00,104.24,104.28,104.23,104.26,405399999.0
2007-06-28 23:12:00,104.26,104.26,104.23,104.25,34400000.0
2007-06-28 23:13:00,104.25,104.25,104.23,104.25,36800000.0
2007-06-28 23:14:00,104.24,104.25,104.23,104.23,124200000.0
2007-06-28 23:15:00,104.236,104.244,104.216,104.244,711099992.0
2007-06-28 23:16:00,104.23,104.28,104.23,104.26,142199998.0
2007-06-28 23:17:00,104.275,104.275,104.24,104.25,114499999.0
2007-06-28 23:18:00,104.25,104.26,104.245,104.255,103800000.0
2007-06-28 23:19:00,104.255,104.255,104.25,104.255,152000000.0
2007-06-28 23:20:00,104.25,104.255,104.25,104.255,28000000.0
2007-06-28 23:21:00,104.237,104.254,104.197,104.221,412700005.0
2007-06-28 23:22:00,104.25,104.25,104.24,104.25,184099999.0
2007-06-28 23:23:00,104.228,104.228,104.176,104.201,1020899991.0
2007-06-28 23:24:00,104.255,104.26,104.24,104.24,54300000.0
2007-06-28 23:25:00,104.26,104.26,104.24,104.24,46300000.0
2007-06-28 23:26:00,104.24,104.255,104.225,104.255,96700000.0
2007-06-28 23:27:00,104.27,104.3,104.27,104.29,177299999.0
2007-06-28 23:28:00,104.29,104.3,104.26,104.295,614499996.0
2007-06-28 23:29:00,104.3,104.3,104.29,104.29,36000000.0
2007-06-28 23:30:00,104.29,104.29,104.28,104.28,167199995.0
2007-06-28 23:31:00,104.29,104.3,104.28,104.29,182900002.0
2007-06-28 23:32:00,104.29,104.3,104.24,104.265,485799996.0
2007-06-28 23:33:00,104.265,104.27,104.25,104.27,413799998.0
2007-06-28 23:34:00,104.27,104.29,104.27,104.29,334200000.0
2007-06-28 23:35:00,104.29,104.29,104.28,104.28,148000000.0
2007-06-28 23:36:00,104.28,104.3,104.27,104.3,183200002.0
2007-06-28 23:37:00,104.3,104.3,104.3,104.3,371199998.0
2007-06-28 23:38:00,104.3,104.33,104.285,104.3,870799995.0
2007-06-28 23:39:00,104.31,104.32,104.275,104.275,354200002.0
2007-06-28 23:40:00,104.27,104.28,104.27,104.28,120599998.0
2007-06-28 23:41:00,104.28,104.28,104.28,104.28,4800000.0
2007-06-28 23:42:00,104.28,104.28,104.24,104.25,481299995.0
2007-06-28 23:43:00,104.25,104.3,104.24,104.3,905400003.0
2007-06-28 23:44:00,104.3,104.31,104.3,104.31,56000000.0
2007-06-28 23:45:00,104.31,104.31,104.3,104.3,169600000.0
2007-06-28 23:46:00,104.3,104.3,104.29,104.3,103200000.0
2007-06-28 23:47:00,104.3,104.3,104.3,104.3,8000000.0
2007-06-28 23:48:00,104.3,104.31,104.29,104.31,173600004.0
2007-06-28 23:49:00,104.31,104.31,104.295,104.295,94600000.0
2007-06-28 23:50:00,104.3,104.3,104.3,104.3,28000000.0
2007-06-28 23:51:00,104.3,104.31,104.3,104.31,52800000.0
2007-06-28 23:52:00,104.31,104.32,104.31,104.32,22400000.0
2007-06-28 23:53:00,104.31,104.33,104.31,104.33,38400000.0
2007-06-28 23:54:00,104.32,104.32,104.31,104.31,69600000.0
2007-06-28 23:55:00,104.31,104.32,104.305,104.305,66400000.0
2007-06-28 23:56:00,104.305,104.33,104.305,104.33,76000000.0
2007-06-28 23:57:00,104.31,104.313,104.284,104.306,422199989.0
2007-06-28 23:58:00,104.34,104.35,104.34,104.35,6400000.0
2007-06-28 23:59:00,104.335,104.34,104.33,104.33,55200000.0
2007-06-29 00:00:00,104.33,104.34,104.325,104.34,37600000.0
2007-06-29 00:01:00,104.33,104.33,104.315,104.315,27800000.0
2007-06-29 00:02:00,104.33,104.33,104.31,104.315,76900000.0
2007-06-29 00:03:00,104.295,104.34,104.295,104.33,179900000.0
2007-06-29 00:04:00,104.32,104.34,104.315,104.32,176700000.0
2007-06-29 00:05:00,104.325,104.325,104.31,104.32,112700000.0
2007-06-29 00:06:00,104.32,104.32,104.31,104.31,60000000.0
2007-06-29 00:07:00,104.31,104.315,104.31,104.31,28800000.0
2007-06-29 00:08:00,104.32,104.32,104.28,104.31,91200000.0
2007-06-29 00:09:00,104.31,104.32,104.305,104.32,64200000.0
2007-06-29 00:10:00,104.32,104.32,104.305,104.31,59200000.0
2007-06-29 00:11:00,104.31,104.32,104.305,104.32,50400000.0
2007-06-29 00:12:00,104.32,104.32,104.28,104.295,62400000.0
2007-06-29 00:13:00,104.29,104.295,104.29,104.295,28000000.0
2007-06-29 00:14:00,104.3,104.31,104.3,104.31,14400000.0
2007-06-29 00:15:00,104.31,104.31,104.295,104.295,36800000.0
2007-06-29 00:16:00,104.295,104.3,104.26,104.265,83400000.0
2007-06-29 00:17:00,104.27,104.28,104.255,104.27,104400000.0
2007-06-29 00:18:00,104.275,104.275,104.27,104.27,6500000.0
2007-06-29 00:19:00,104.27,104.28,104.26,104.26,112800000.0
2007-06-29 00:20:00,104.26,104.265,104.26,104.26,36800000.0
2007-06-29 00:21:00,104.26,104.265,104.26,104.265,27700000.0
2007-06-29 00:22:00,104.28,104.28,104.27,104.28,72800000.0
2007-06-29 00:23:00,104.27,104.27,104.27,104.27,16000000.0
2007-06-29 00:24:00,104.27,104.27,104.265,104.265,16000000.0
2007-06-29 00:25:00,104.25,104.26,104.235,104.26,46400000.0
2007-06-29 00:26:00,104.26,104.26,104.25,104.255,76000000.0
2007-06-29 00:27:00,104.227,104.238,104.198,104.215,429599998.0
2007-06-29 00:28:00,104.26,104.26,104.255,104.255,41600000.0
2007-06-29 00:29:00,104.25,104.25,104.245,104.25,58400000.0
2007-06-29 00:30:00,104.25,104.255,104.25,104.255,75200000.0
2007-06-29 00:31:00,104.26,104.26,104.235,104.255,130300000.0
2007-06-29 00:32:00,104.255,104.27,104.24,104.27,142400000.0
2007-06-29 00:33:00,104.27,104.27,104.26,104.26,50000000.0
2007-06-29 00:34:00,104.26,104.265,104.255,104.265,64400000.0
2007-06-29 00:35:00,104.26,104.29,104.245,104.29,319500000.0
2007-06-29 00:36:00,104.28,104.31,104.28,104.31,118800000.0
2007-06-29 00:37:00,104.31,104.31,104.31,104.31,12000000.0
2007-06-29 00:38:00,104.31,104.31,104.28,104.31,179200000.0
2007-06-29 00:39:00,104.305,104.31,104.3,104.3,82400000.0
2007-06-29 00:40:00,104.3,104.32,104.3,104.305,124799999.0
2007-06-29 00:41:00,104.32,104.32,104.3,104.3,585600000.0
2007-06-29 00:42:00,104.3,104.31,104.29,104.3,431500010.0
2007-06-29 00:43:00,104.31,104.31,104.31,104.31,16000000.0
2007-06-29 00:44:00,104.31,104.31,104.245,104.28,357200000.0
2007-06-29 00:45:00,104.28,104.3,104.28,104.3,85500000.0
2007-06-29 00:46:00,104.3,104.33,104.28,104.31,540199991.0
2007-06-29 00:47:00,104.32,104.33,104.3,104.325,361399997.0
2007-06-29 00:48:00,104.31,104.32,104.3,104.31,609099992.0
2007-06-29 00:49:00,104.31,104.32,104.31,104.31,504899989.0
2007-06-29 00:50:00,104.3,104.31,104.3,104.31,37600000.0
2007-06-29 00:52:00,104.32,104.33,104.32,104.32,95900000.0
2007-06-29 00:53:00,104.33,104.33,104.33,104.33,16000000.0
2007-06-29 00:54:00,104.32,104.32,104.3,104.31,169199999.0
2007-06-29 00:55:00,104.32,104.32,104.31,104.31,64000000.0
2007-06-29 00:56:00,104.31,104.31,104.31,104.31,4000000.0
2007-06-29 00:57:00,104.3,104.3,104.27,104.27,375499996.0
2007-06-29 00:58:00,104.28,104.28,104.25,104.255,453899999.0
2007-06-29 00:59:00,104.255,104.28,104.25,104.28,329599992.0
2007-06-29 01:00:00,104.26,104.27,104.26,104.26,382700008.0
2007-06-29 01:01:00,104.26,104.275,104.26,104.275,239499994.0
2007-06-29 01:02:00,104.28,104.29,104.27,104.29,570899999.0
2007-06-29 01:03:00,104.29,104.29,104.28,104.29,282800006.0
2007-06-29 01:04:00,104.29,104.3,104.28,104.29,190799998.0
2007-06-29 01:05:00,104.29,104.29,104.265,104.28,606099994.0
2007-06-29 01:06:00,104.27,104.29,104.27,104.28,325700004.0
2007-06-29 01:07:00,104.28,104.31,104.28,104.31,670200000.0
2007-06-29 01:08:00,104.31,104.31,104.29,104.295,312599997.0
2007-06-29 01:09:00,104.295,104.33,104.295,104.33,355400001.0
2007-06-29 01:10:00,104.33,104.33,104.31,104.31,47100001.0
2007-06-29 01:11:00,104.31,104.31,104.31,104.31,29600000.0
2007-06-29 01:12:00,104.31,104.31,104.3,104.3,84800001.0
2007-06-29 01:13:00,104.3,104.31,104.3,104.3,171800001.0
2007-06-29 01:14:00,104.3,104.31,104.3,104.3,135100000.0
2007-06-29 01:15:00,104.29,104.295,104.28,104.28,451899997.0
2007-06-29 01:16:00,104.27,104.28,104.26,104.26,195200000.0
2007-06-29 01:17:00,104.26,104.27,104.26,104.26,141499998.0
2007-06-29 01:18:00,104.26,104.265,104.25,104.26,123300000.0
2007-06-29 01:19:00,104.26,104.26,104.26,104.26,134400000.0
2007-06-29 01:20:00,104.26,104.26,104.25,104.255,226299999.0
2007-06-29 01:21:00,104.26,104.26,104.24,104.24,247800007.0
2007-06-29 01:22:00,104.25,104.25,104.21,104.215,447999999.0
2007-06-29 01:23:00,104.215,104.215,104.2,104.205,371199997.0
2007-06-29 01:24:00,104.205,104.21,104.18,104.19,571000000.0
2007-06-29 01:25:00,104.18,104.205,104.175,104.19,593000000.0
2007-06-29 01:26:00,104.19,104.19,104.17,104.185,410999999.0
2007-06-29 01:27:00,104.18,104.215,104.18,104.2,698200003.0
2007-06-29 01:28:00,104.2,104.21,104.19,104.205,688000006.0
2007-06-29 01:29:00,104.21,104.23,104.19,104.22,276800000.0
2007-06-29 01:30:00,104.22,104.3,104.2,104.265,1070899995.0
2007-06-29 01:31:00,104.265,104.31,104.26,104.28,252999999.0
2007-06-29 01:32:00,104.28,104.32,104.28,104.32,748999995.0
2007-06-29 01:33:00,104.32,104.33,104.295,104.33,1322499981.0
2007-06-29 01:34:00,104.33,104.36,104.33,104.35,919899990.0
2007-06-29 01:35:00,104.35,104.36,104.31,104.31,571199997.0
2007-06-29 01:36:00,104.32,104.33,104.31,104.32,747400002.0
2007-06-29 01:37:00,104.33,104.34,104.33,104.34,159599999.0
2007-06-29 01:38:00,104.34,104.35,104.33,104.335,372999995.0
2007-06-29 01:39:00,104.34,104.34,104.315,104.325,453999993.0
2007-06-29 01:40:00,104.325,104.34,104.32,104.34,341799996.0
2007-06-29 01:41:00,104.34,104.35,104.33,104.35,327700002.0
2007-06-29 01:42:00,104.35,104.36,104.33,104.35,435899993.0
2007-06-29 01:43:00,104.35,104.36,104.34,104.36,221399998.0
2007-06-29 01:44:00,104.36,104.37,104.35,104.37,202699999.0
2007-06-29 01:45:00,104.37,104.38,104.345,104.38,822000008.0
2007-06-29 01:46:00,104.37,104.39,104.37,104.38,341600000.0
2007-06-29 01:47:00,104.38,104.38,104.36,104.37,556199998.0
2007-06-29 01:48:00,104.38,104.38,104.36,104.37,792099997.0
2007-06-29 01:49:00,104.37,104.38,104.35,104.38,729599996.0
2007-06-29 01:50:00,104.38,104.38,104.36,104.38,514900000.0
2007-06-29 01:51:00,104.38,104.38,104.35,104.36,233499999.0
2007-06-29 01:52:00,104.36,104.36,104.32,104.32,512700010.0
2007-06-29 01:53:00,104.32,104.33,104.32,104.325,414499997.0
2007-06-29 01:54:00,104.33,104.33,104.3,104.32,1219100000.0
2007-06-29 01:55:00,104.32,104.33,104.32,104.33,296699999.0
2007-06-29 01:56:00,104.33,104.34,104.31,104.32,806700011.0
2007-06-29 01:57:00,104.325,104.34,104.315,104.33,1324300013.0
2007-06-29 01:58:00,104.33,104.34,104.32,104.325,931900004.0
2007-06-29 01:59:00,104.325,104.33,104.3,104.3,841599996.0
2007-06-29 02:00:00,104.3,104.32,104.29,104.31,1437300000.0
2007-06-29 02:01:00,104.31,104.35,104.31,104.34,720499997.0
2007-06-29 02:02:00,104.34,104.34,104.335,104.34,451899998.0
2007-06-29 02:03:00,104.34,104.34,104.31,104.33,519400008.0
2007-06-29 02:04:00,104.325,104.325,104.31,104.32,73600000.0
2007-06-29 02:05:00,104.32,104.32,104.31,104.31,537899995.0
2007-06-29 02:06:00,104.315,104.32,104.315,104.32,133300000.0
2007-06-29 02:07:00,104.325,104.34,104.325,104.34,149600000.0
2007-06-29 02:08:00,104.34,104.34,104.32,104.32,531699999.0
2007-06-29 02:09:00,104.33,104.34,104.33,104.34,177200003.0
2007-06-29 02:10:00,104.345,104.35,104.34,104.35,301800006.0
2007-06-29 02:11:00,104.308,104.344,104.287,104.342,1321099998.0
2007-06-29 02:12:00,104.35,104.37,104.34,104.365,983900008.0
2007-06-29 02:13:00,104.365,104.38,104.35,104.36,1199799993.0
2007-06-29 02:14:00,104.36,104.36,104.34,104.34,663199993.0
2007-06-29 02:15:00,104.34,104.35,104.335,104.35,688799997.0
2007-06-29 02:16:00,104.34,104.35,104.33,104.35,382499998.0
2007-06-29 02:17:00,104.35,104.35,104.34,104.34,115199999.0
2007-06-29 02:18:00,104.35,104.36,104.34,104.35,416800000.0
2007-06-29 02:19:00,104.34,104.36,104.34,104.36,406600003.0
2007-06-29 02:20:00,104.36,104.37,104.355,104.355,483200001.0
2007-06-29 02:21:00,104.36,104.36,104.34,104.34,743999995.0
2007-06-29 02:22:00,104.34,104.36,104.335,104.35,615099997.0
2007-06-29 02:23:00,104.35,104.37,104.35,104.35,652800002.0
2007-06-29 02:24:00,104.35,104.36,104.35,104.36,312200000.0
2007-06-29 02:25:00,104.36,104.38,104.35,104.38,236400001.0
2007-06-29 02:26:00,104.38,104.38,104.37,104.37,799400001.0
2007-06-29 02:27:00,104.37,104.42,104.36,104.4,948300000.0
2007-06-29 02:28:00,104.4,104.45,104.38,104.42,1095399997.0
2007-06-29 02:29:00,104.43,104.44,104.405,104.435,1379500005.0
2007-06-29 02:30:00,104.44,104.45,104.425,104.43,1472600004.0
2007-06-29 02:31:00,104.43,104.45,104.415,104.42,766299988.0
2007-06-29 02:32:00,104.425,104.45,104.42,104.43,828000001.0
2007-06-29 02:33:00,104.43,104.43,104.41,104.43,406899996.0
2007-06-29 02:34:00,104.43,104.45,104.43,104.435,1305600000.0
2007-06-29 02:35:00,104.44,104.44,104.42,104.42,620800007.0
2007-06-29 02:36:00,104.42,104.43,104.42,104.43,59200000.0
2007-06-29 02:37:00,104.43,104.44,104.42,104.44,210400003.0
2007-06-29 02:38:00,104.44,104.44,104.42,104.43,237600002.0
2007-06-29 02:39:00,104.43,104.44,104.43,104.44,54400000.0
2007-06-29 02:40:00,104.43,104.44,104.42,104.44,229300000.0
2007-06-29 02:41:00,104.44,104.46,104.43,104.43,453499999.0
2007-06-29 02:42:00,104.44,104.46,104.43,104.445,1232999998.0
2007-06-29 02:43:00,104.445,104.455,104.44,104.45,879299999.0
2007-06-29 02:44:00,104.45,104.48,104.44,104.465,671899999.0
2007-06-29 02:45:00,104.47,104.48,104.47,104.48,506300004.0
2007-06-29 02:46:00,104.48,104.48,104.47,104.48,550300001.0
2007-06-29 02:47:00,104.48,104.48,104.45,104.46,897999997.0
2007-06-29 02:48:00,104.46,104.46,104.4,104.41,1860799994.0
2007-06-29 02:49:00,104.41,104.43,104.41,104.43,376699998.0
2007-06-29 02:50:00,104.43,104.46,104.43,104.45,1243600004.0
2007-06-29 02:51:00,104.455,104.455,104.44,104.45,469599999.0
2007-06-29 02:52:00,104.45,104.45,104.4,104.4,2009699995.0
2007-06-29 02:53:00,104.4,104.4,104.34,104.34,1223600000.0
2007-06-29 02:54:00,104.32,104.39,104.32,104.39,698100001.0
2007-06-29 02:55:00,104.37,104.39,104.33,104.39,698100001.0
2007-06-29 02:56:00,104.395,104.41,104.39,104.4,698100001.0
2007-06-29 02:57:00,104.405,104.43,104.4,104.41,774799993.0
2007-06-29 02:58:00,104.41,104.44,104.41,104.44,653800001.0
2007-06-29 02:59:00,104.44,104.44,104.42,104.42,326099996.0
2007-06-29 03:00:00,104.42,104.42,104.41,104.41,356799998.0
2007-06-29 03:01:00,104.41,104.43,104.4,104.42,1593100006.0
2007-06-29 03:02:00,104.42,104.45,104.42,104.45,1547999988.0
2007-06-29 03:03:00,104.45,104.47,104.44,104.47,669500000.0
2007-06-29 03:04:00,104.47,104.47,104.44,104.44,695900001.0
2007-06-29 03:05:00,104.44,104.47,104.44,104.46,1082799999.0
2007-06-29 03:06:00,104.47,104.48,104.44,104.475,1935400011.0
2007-06-29 03:07:00,104.48,104.48,104.47,104.48,270399999.0
2007-06-29 03:08:00,104.48,104.51,104.475,104.51,657199996.0
2007-06-29 03:09:00,104.51,104.52,104.48,104.5,779700000.0
2007-06-29 03:10:00,104.5,104.5,104.48,104.48,693400001.0
2007-06-29 03:11:00,104.49,104.5,104.48,104.495,866499994.0
2007-06-29 03:12:00,104.5,104.54,104.48,104.53,656699998.0
2007-06-29 03:13:00,104.53,104.53,104.52,104.52,360800000.0
2007-06-29 03:14:00,104.52,104.53,104.52,104.53,608900002.0
2007-06-29 03:15:00,104.53,104.55,104.52,104.535,1114299993.0
2007-06-29 03:16:00,104.54,104.55,104.53,104.545,905099997.0
2007-06-29 03:17:00,104.55,104.56,104.53,104.56,432199998.0
2007-06-29 03:18:00,104.56,104.575,104.55,104.57,906299986.0
2007-06-29 03:19:00,104.57,104.57,104.55,104.555,735999996.0
2007-06-29 03:20:00,104.56,104.56,104.55,104.55,263199997.0
2007-06-29 03:21:00,104.55,104.56,104.525,104.54,501600002.0
2007-06-29 03:22:00,104.54,104.54,104.53,104.53,1022399996.0
2007-06-29 03:23:00,104.53,104.535,104.49,104.49,1279999993.0
2007-06-29 03:24:00,104.49,104.5,104.47,104.5,580000000.0
2007-06-29 03:25:00,104.5,104.51,104.5,104.5,489599998.0
2007-06-29 03:26:00,104.5,104.51,104.46,104.46,1017599993.0
2007-06-29 03:27:00,104.46,104.46,104.43,104.43,842300005.0
2007-06-29 03:28:00,104.43,104.44,104.42,104.43,1066200002.0
2007-06-29 03:29:00,104.43,104.43,104.41,104.42,590400001.0
2007-06-29 03:30:00,104.42,104.47,104.42,104.47,2003400000.0
2007-06-29 03:31:00,104.475,104.475,104.43,104.44,1684499985.0
2007-06-29 03:32:00,104.44,104.48,104.44,104.46,1592999989.0
2007-06-29 03:33:00,104.455,104.46,104.45,104.45,403800002.0
2007-06-29 03:34:00,104.45,104.455,104.45,104.45,541799994.0
2007-06-29 03:35:00,104.45,104.47,104.45,104.45,979599993.0
2007-06-29 03:36:00,104.46,104.47,104.43,104.44,818899992.0
2007-06-29 03:37:00,104.44,104.47,104.43,104.45,2108999986.0
2007-06-29 03:38:00,104.45,104.46,104.41,104.42,1262200010.0
2007-06-29 03:39:00,104.41,104.42,104.39,104.4,853000002.0
2007-06-29 03:40:00,104.4,104.4,104.38,104.38,771999999.0
2007-06-29 03:41:00,104.38,104.4,104.38,104.38,815599999.0
2007-06-29 03:42:00,104.38,104.4,104.38,104.39,1310099992.0
2007-06-29 03:43:00,104.385,104.39,104.37,104.375,775100001.0
2007-06-29 03:44:00,104.375,104.39,104.37,104.39,1268200002.0
2007-06-29 03:45:00,104.39,104.4,104.39,104.39,870800000.0
2007-06-29 03:46:00,104.4,104.41,104.38,104.4,1030800005.0
2007-06-29 03:47:00,104.4,104.41,104.39,104.4,919000007.0
2007-06-29 03:48:00,104.4,104.41,104.37,104.37,1282799993.0
2007-06-29 03:49:00,104.38,104.38,104.37,104.38,418400000.0
2007-06-29 03:50:00,104.38,104.38,104.37,104.38,139200000.0
2007-06-29 03:51:00,104.38,104.38,104.37,104.37,389600000.0
2007-06-29 03:52:00,104.38,104.38,104.355,104.36,566799998.0
2007-06-29 03:53:00,104.36,104.37,104.32,104.34,1231499996.0
2007-06-29 03:54:00,104.34,104.38,104.34,104.36,614500002.0
2007-06-29 03:55:00,104.36,104.37,104.34,104.37,1149300002.0
2007-06-29 03:56:00,104.37,104.38,104.36,104.375,521899999.0
2007-06-29 03:57:00,104.38,104.4,104.35,104.39,1018500002.0
2007-06-29 03:58:00,104.39,104.41,104.37,104.395,797199993.0
2007-06-29 03:59:00,104.395,104.41,104.38,104.385,387800000.0
2007-06-29 04:00:00,104.385,104.39,104.36,104.38,691199998.0
2007-06-29 04:01:00,104.39,104.4,104.38,104.395,926900003.0
2007-06-29 04:02:00,104.4,104.41,104.39,104.4,457299999.0
2007-06-29 04:03:00,104.41,104.41,104.39,104.4,174299997.0
2007-06-29 04:04:00,104.4,104.4,104.39,104.39,278399998.0
2007-06-29 04:05:00,104.39,104.4,104.39,104.4,331200000.0
2007-06-29 04:06:00,104.41,104.43,104.39,104.41,1024700003.0
2007-06-29 04:07:00,104.41,104.43,104.41,104.43,1712700019.0
2007-06-29 04:08:00,104.43,104.43,104.4,104.42,703299998.0
2007-06-29 04:09:00,104.42,104.44,104.42,104.425,509600003.0
2007-06-29 04:10:00,104.43,104.44,104.43,104.44,779200004.0
2007-06-29 04:11:00,104.44,104.45,104.44,104.44,292799998.0
2007-06-29 04:12:00,104.445,104.45,104.44,104.44,663100000.0
2007-06-29 04:13:00,104.45,104.47,104.44,104.46,1643299991.0
2007-06-29 04:14:00,104.46,104.47,104.44,104.465,1277700007.0
2007-06-29 04:15:00,104.465,104.48,104.46,104.46,680199992.0
2007-06-29 04:16:00,104.48,104.5,104.47,104.48,938899992.0
2007-06-29 04:17:00,104.48,104.49,104.47,104.49,363999994.0
2007-06-29 04:18:00,104.49,104.5,104.46,104.48,1117500005.0
2007-06-29 04:19:00,104.475,104.48,104.46,104.465,495200000.0
2007-06-29 04:20:00,104.465,104.47,104.43,104.46,1184200010.0
2007-06-29 04:21:00,104.46,104.49,104.45,104.465,853499994.0
2007-06-29 04:22:00,104.465,104.48,104.46,104.47,508699992.0
2007-06-29 04:23:00,104.47,104.48,104.46,104.47,501399996.0
2007-06-29 04:24:00,104.47,104.49,104.46,104.48,931300003.0
2007-06-29 04:25:00,104.48,104.49,104.47,104.475,206000002.0
2007-06-29 04:26:00,104.48,104.5,104.48,104.485,675300000.0
2007-06-29 04:27:00,104.49,104.5,104.48,104.49,341799997.0
2007-06-29 04:28:00,104.5,104.51,104.5,104.5,461600000.0
2007-06-29 04:29:00,104.5,104.53,104.49,104.51,720099998.0
2007-06-29 04:30:00,104.5,104.5,104.49,104.49,835099997.0
2007-06-29 04:31:00,104.49,104.51,104.47,104.5,723399999.0
2007-06-29 04:32:00,104.5,104.51,104.48,104.51,1074700003.0
2007-06-29 04:33:00,104.51,104.54,104.505,104.53,545599998.0
2007-06-29 04:34:00,104.54,104.54,104.51,104.53,1517499987.0
2007-06-29 04:35:00,104.52,104.53,104.52,104.52,459000002.0
2007-06-29 04:36:00,104.52,104.53,104.51,104.51,289000002.0
2007-06-29 04:37:00,104.51,104.53,104.51,104.52,889900002.0
2007-06-29 04:38:00,104.52,104.53,104.52,104.52,199400000.0
2007-06-29 04:39:00,104.52,104.52,104.5,104.515,1317400014.0
2007-06-29 04:40:00,104.52,104.52,104.5,104.52,261500009.0
2007-06-29 04:41:00,104.52,104.52,104.5,104.52,344800003.0
2007-06-29 04:42:00,104.52,104.525,104.5,104.52,586800006.0
2007-06-29 04:43:00,104.51,104.51,104.47,104.475,986299992.0
2007-06-29 04:44:00,104.475,104.48,104.45,104.46,597199999.0
2007-06-29 04:45:00,104.46,104.47,104.46,104.46,504800002.0
2007-06-29 04:46:00,104.46,104.46,104.45,104.46,650100009.0
2007-06-29 04:47:00,104.46,104.465,104.45,104.465,705600010.0
2007-06-29 04:48:00,104.47,104.505,104.47,104.48,1074100008.0
2007-06-29 04:49:00,104.49,104.51,104.49,104.51,1010900003.0
2007-06-29 04:50:00,104.51,104.52,104.5,104.5,765600002.0
2007-06-29 04:51:00,104.5,104.51,104.47,104.48,1034399998.0
2007-06-29 04:52:00,104.48,104.49,104.465,104.48,437600001.0
2007-06-29 04:53:00,104.48,104.48,104.47,104.47,343999998.0
2007-06-29 04:54:00,104.47,104.48,104.44,104.45,573200002.0
2007-06-29 04:55:00,104.45,104.47,104.44,104.455,647699992.0
2007-06-29 04:56:00,104.46,104.52,104.46,104.52,689199998.0
2007-06-29 04:57:00,104.52,104.57,104.52,104.57,868799996.0
2007-06-29 04:58:00,104.57,104.6,104.515,104.535,1822299999.0
2007-06-29 04:59:00,104.525,104.55,104.47,104.55,1707000004.0
2007-06-29 05:00:00,104.54,104.54,104.48,104.5,1320800005.0
2007-06-29 05:01:00,104.5,104.51,104.49,104.5,1043300005.0
2007-06-29 05:02:00,104.5,104.5,104.49,104.49,556800000.0
2007-06-29 05:03:00,104.49,104.5,104.48,104.49,778800011.0
2007-06-29 05:04:00,104.51,104.52,104.49,104.51,380699999.0
2007-06-29 05:05:00,104.51,104.51,104.5,104.5,110400002.0
2007-06-29 05:06:00,104.5,104.51,104.49,104.5,585600002.0
2007-06-29 05:07:00,104.5,104.5,104.49,104.495,228800001.0
2007-06-29 05:08:00,104.5,104.51,104.47,104.47,865400006.0
2007-06-29 05:09:00,104.48,104.48,104.48,104.48,347200000.0
2007-06-29 05:10:00,104.48,104.5,104.48,104.48,231799999.0
2007-06-29 05:11:00,104.48,104.48,104.475,104.48,118500000.0
2007-06-29 05:12:00,104.49,104.5,104.49,104.5,193600001.0
2007-06-29 05:13:00,104.51,104.51,104.505,104.505,156000000.0
2007-06-29 05:14:00,104.51,104.52,104.51,104.51,131100000.0
2007-06-29 05:15:00,104.51,104.53,104.505,104.515,671199995.0
2007-06-29 05:16:00,104.515,104.52,104.51,104.515,524800002.0
2007-06-29 05:17:00,104.52,104.52,104.49,104.49,184699998.0
2007-06-29 05:18:00,104.51,104.52,104.51,104.52,140000000.0
2007-06-29 05:19:00,104.52,104.54,104.52,104.54,292800000.0
2007-06-29 05:20:00,104.54,104.55,104.52,104.53,611200006.0
2007-06-29 05:21:00,104.54,104.56,104.53,104.56,252800003.0
2007-06-29 05:22:00,104.56,104.58,104.55,104.56,1375600011.0
2007-06-29 05:23:00,104.56,104.58,104.56,104.57,1092999990.0
2007-06-29 05:24:00,104.565,104.565,104.55,104.55,618399989.0
2007-06-29 05:25:00,104.55,104.55,104.525,104.53,861300001.0
2007-06-29 05:26:00,104.53,104.54,104.52,104.54,493599998.0
2007-06-29 05:27:00,104.54,104.55,104.54,104.55,627199996.0
2007-06-29 05:28:00,104.55,104.56,104.55,104.56,211200002.0
2007-06-29 05:29:00,104.56,104.56,104.55,104.55,153600001.0
2007-06-29 05:30:00,104.55,104.55,104.54,104.55,158900000.0
2007-06-29 05:31:00,104.55,104.56,104.55,104.56,262500001.0
2007-06-29 05:32:00,104.55,104.56,104.53,104.55,778800003.0
2007-06-29 05:33:00,104.55,104.55,104.55,104.55,200800000.0
2007-06-29 05:34:00,104.55,104.56,104.55,104.55,705500008.0
2007-06-29 05:35:00,104.56,104.56,104.56,104.56,183199996.0
2007-06-29 05:36:00,104.56,104.57,104.56,104.56,1300800000.0
2007-06-29 05:37:00,104.56,104.57,104.56,104.57,781599999.0
2007-06-29 05:38:00,104.56,104.56,104.53,104.53,317500000.0
2007-06-29 05:39:00,104.54,104.55,104.53,104.55,337599998.0
2007-06-29 05:40:00,104.55,104.55,104.52,104.525,809199993.0
2007-06-29 05:41:00,104.54,104.54,104.53,104.53,191999999.0
2007-06-29 05:42:00,104.53,104.53,104.52,104.53,300700000.0
2007-06-29 05:43:00,104.54,104.54,104.53,104.53,144000000.0
2007-06-29 05:44:00,104.53,104.54,104.525,104.54,546299997.0
2007-06-29 05:45:00,104.535,104.55,104.535,104.55,241400000.0
2007-06-29 05:46:00,104.55,104.56,104.55,104.56,214000003.0
2007-06-29 05:47:00,104.56,104.57,104.545,104.57,854500007.0
2007-06-29 05:48:00,104.57,104.59,104.56,104.58,1496399997.0
2007-06-29 05:49:00,104.58,104.6,104.57,104.58,825500002.0
2007-06-29 05:50:00,104.58,104.59,104.57,104.58,402400001.0
2007-06-29 05:51:00,104.58,104.58,104.57,104.57,119200000.0
2007-06-29 05:52:00,104.58,104.59,104.55,104.56,1538600004.0
2007-06-29 05:53:00,104.565,104.58,104.565,104.58,258700003.0
2007-06-29 05:54:00,104.58,104.58,104.57,104.58,348499995.0
2007-06-29 05:55:00,104.58,104.59,104.56,104.57,400299997.0
2007-06-29 05:56:00,104.57,104.58,104.565,104.565,422900007.0
2007-06-29 05:57:00,104.57,104.58,104.57,104.58,272100001.0
2007-06-29 05:58:00,104.58,104.6,104.58,104.59,1868999993.0
2007-06-29 05:59:00,104.59,104.61,104.59,104.61,947899997.0
2007-06-29 06:00:00,104.61,104.65,104.61,104.63,1226800005.0
2007-06-29 06:01:00,104.63,104.63,104.61,104.62,678100004.0
2007-06-29 06:02:00,104.62,104.64,104.61,104.63,1404700013.0
2007-06-29 06:03:00,104.62,104.63,104.61,104.62,1292999989.0
2007-06-29 06:04:00,104.62,104.63,104.6,104.6,555200001.0
2007-06-29 06:05:00,104.6,104.61,104.6,104.6,267999998.0
2007-06-29 06:06:00,104.6,104.61,104.59,104.61,896099999.0
2007-06-29 06:07:00,104.61,104.63,104.6,104.63,718200004.0
2007-06-29 06:08:00,104.63,104.65,104.62,104.62,619200000.0
2007-06-29 06:09:00,104.63,104.64,104.63,104.64,143200000.0
2007-06-29 06:10:00,104.63,104.65,104.63,104.65,655999996.0
2007-06-29 06:11:00,104.66,104.67,104.65,104.66,892999995.0
2007-06-29 06:12:00,104.66,104.67,104.65,104.66,933900001.0
2007-06-29 06:13:00,104.66,104.66,104.64,104.65,1258200009.0
2007-06-29 06:14:00,104.65,104.7,104.64,104.67,1430200000.0
2007-06-29 06:15:00,104.66,104.68,104.65,104.655,949799996.0
2007-06-29 06:16:00,104.67,104.67,104.64,104.65,795000000.0
2007-06-29 06:17:00,104.65,104.65,104.63,104.64,388700001.0
2007-06-29 06:18:00,104.65,104.66,104.64,104.64,386700002.0
2007-06-29 06:19:00,104.64,104.64,104.62,104.63,857700002.0
2007-06-29 06:20:00,104.63,104.64,104.61,104.64,567200007.0
2007-06-29 06:21:00,104.64,104.66,104.63,104.64,1275000002.0
2007-06-29 06:22:00,104.64,104.65,104.63,104.635,1285499997.0
2007-06-29 06:23:00,104.64,104.65,104.63,104.65,306399998.0
2007-06-29 06:24:00,104.65,104.7,104.64,104.68,700699993.0
2007-06-29 06:25:00,104.64,104.66,104.64,104.66,687499999.0
2007-06-29 06:26:00,104.69,104.69,104.66,104.66,687499999.0
2007-06-29 06:27:00,104.67,104.68,104.65,104.65,383499998.0
2007-06-29 06:28:00,104.64,104.64,104.6,104.62,586700000.0
2007-06-29 06:29:00,104.61,104.64,104.6,104.64,728400004.0
2007-06-29 06:30:00,104.64,104.65,104.6,104.63,1247799996.0
2007-06-29 06:31:00,104.63,104.71,104.63,104.7,961699996.0
2007-06-29 06:32:00,104.7,104.74,104.7,104.7,1385099995.0
2007-06-29 06:33:00,104.7,104.72,104.69,104.7,1092599993.0
2007-06-29 06:34:00,104.7,104.71,104.69,104.71,366399999.0
2007-06-29 06:35:00,104.71,104.72,104.69,104.71,761299997.0
2007-06-29 06:36:00,104.7,104.71,104.68,104.7,295000000.0
2007-06-29 06:37:00,104.7,104.71,104.68,104.68,569800002.0
2007-06-29 06:38:00,104.68,104.69,104.68,104.69,739999999.0
2007-06-29 06:39:00,104.69,104.7,104.66,104.67,1423799995.0
2007-06-29 06:40:00,104.67,104.68,104.65,104.67,1307099995.0
2007-06-29 06:41:00,104.67,104.68,104.66,104.68,1003200003.0
2007-06-29 06:42:00,104.68,104.68,104.66,104.66,338599998.0
2007-06-29 06:43:00,104.66,104.675,104.65,104.65,886999995.0
2007-06-29 06:44:00,104.66,104.67,104.64,104.66,767800001.0
2007-06-29 06:45:00,104.67,104.68,104.66,104.675,706899997.0
2007-06-29 06:46:00,104.68,104.685,104.67,104.68,376800000.0
2007-06-29 06:47:00,104.68,104.68,104.66,104.66,324100000.0
2007-06-29 06:48:00,104.66,104.66,104.655,104.66,169600000.0
2007-06-29 06:49:00,104.66,104.69,104.65,104.68,647799995.0
2007-06-29 06:50:00,104.68,104.71,104.68,104.7,875800002.0
2007-06-29 06:51:00,104.71,104.71,104.7,104.7,659199998.0
2007-06-29 06:52:00,104.7,104.7,104.685,104.7,501000004.0
2007-06-29 06:53:00,104.7,104.7,104.68,104.69,916400004.0
2007-06-29 06:54:00,104.69,104.73,104.69,104.72,1167000012.0
2007-06-29 06:55:00,104.72,104.74,104.72,104.725,991999997.0
2007-06-29 06:56:00,104.725,104.75,104.725,104.74,755000000.0
2007-06-29 06:57:00,104.735,104.74,104.71,104.73,875500001.0
2007-06-29 06:58:00,104.73,104.74,104.72,104.73,565000006.0
2007-06-29 06:59:00,104.74,104.74,104.69,104.7,781800002.0
2007-06-29 07:00:00,104.7,104.71,104.69,104.7,442200000.0
2007-06-29 07:01:00,104.71,104.71,104.69,104.69,290199997.0
2007-06-29 07:02:00,104.7,104.72,104.7,104.72,595000000.0
2007-06-29 07:03:00,104.72,104.73,104.71,104.72,425700000.0
2007-06-29 07:04:00,104.72,104.74,104.72,104.73,593200000.0
2007-06-29 07:05:00,104.74,104.74,104.73,104.73,268800001.0
2007-06-29 07:06:00,104.74,104.74,104.73,104.74,442400002.0
2007-06-29 07:07:00,104.74,104.78,104.735,104.78,1255200007.0
2007-06-29 07:08:00,104.78,104.79,104.755,104.755,1000799999.0
2007-06-29 07:09:00,104.76,104.78,104.755,104.78,325600003.0
2007-06-29 07:10:00,104.78,104.78,104.725,104.74,826400001.0
2007-06-29 07:11:00,104.73,104.74,104.72,104.72,453299997.0
2007-06-29 07:12:00,104.73,104.74,104.71,104.74,909500001.0
2007-06-29 07:13:00,104.74,104.76,104.74,104.74,1037499991.0
2007-06-29 07:14:00,104.735,104.75,104.73,104.74,1289700001.0
2007-06-29 07:15:00,104.75,104.75,104.73,104.74,329600000.0
2007-06-29 07:16:00,104.74,104.74,104.71,104.73,1173500005.0
2007-06-29 07:17:00,104.73,104.74,104.71,104.74,460599999.0
2007-06-29 07:18:00,104.74,104.78,104.73,104.755,738700000.0
2007-06-29 07:19:00,104.755,104.77,104.73,104.75,1212100002.0
2007-06-29 07:20:00,104.75,104.77,104.75,104.75,329299999.0
2007-06-29 07:21:00,104.75,104.78,104.73,104.77,1379700014.0
2007-06-29 07:22:00,104.765,104.79,104.75,104.76,855600001.0
2007-06-29 07:23:00,104.76,104.79,104.76,104.78,1097700004.0
2007-06-29 07:24:00,104.78,104.78,104.755,104.77,866900008.0
2007-06-29 07:25:00,104.77,104.775,104.74,104.74,942400001.0
2007-06-29 07:26:00,104.745,104.77,104.74,104.77,2141800008.0
2007-06-29 07:27:00,104.77,104.77,104.73,104.76,1005000003.0
2007-06-29 07:28:00,104.76,104.76,104.74,104.74,255199999.0
2007-06-29 07:29:00,104.74,104.74,104.73,104.74,571499997.0
2007-06-29 07:30:00,104.74,104.74,104.72,104.73,284000001.0
2007-06-29 07:31:00,104.725,104.74,104.71,104.73,342900004.0
2007-06-29 07:32:00,104.73,104.73,104.67,104.685,1510199999.0
2007-06-29 07:33:00,104.69,104.74,104.69,104.74,1008500000.0
2007-06-29 07:34:00,104.74,104.79,104.74,104.77,1892500004.0
2007-06-29 07:35:00,104.765,104.8,104.76,104.79,1602400003.0
2007-06-29 07:36:00,104.79,104.8,104.77,104.78,508600000.0
2007-06-29 07:37:00,104.78,104.78,104.75,104.76,1183700008.0
2007-06-29 07:38:00,104.76,104.79,104.75,104.79,1254999998.0
2007-06-29 07:39:00,104.79,104.845,104.79,104.845,1811099996.0
2007-06-29 07:40:00,104.85,104.85,104.82,104.83,1663999987.0
2007-06-29 07:41:00,104.825,104.83,104.8,104.82,1489199994.0
2007-06-29 07:42:00,104.825,104.85,104.81,104.82,1524400009.0
2007-06-29 07:43:00,104.82,104.86,104.81,104.83,1283200000.0
2007-06-29 07:44:00,104.83,104.86,104.82,104.84,560000004.0
2007-06-29 07:45:00,104.84,104.86,104.83,104.86,1428900003.0
2007-06-29 07:46:00,104.86,104.87,104.84,104.85,1670499998.0
2007-06-29 07:47:00,104.86,104.86,104.81,104.82,1898299998.0
2007-06-29 07:48:00,104.82,104.86,104.82,104.84,1447999998.0
2007-06-29 07:49:00,104.84,104.85,104.81,104.82,1030199994.0
2007-06-29 07:50:00,104.82,104.85,104.82,104.84,1298400002.0
2007-06-29 07:51:00,104.84,104.84,104.71,104.75,1863600004.0
2007-06-29 07:52:00,104.75,104.78,104.73,104.74,1137599998.0
2007-06-29 07:53:00,104.74,104.76,104.73,104.76,723400002.0
2007-06-29 07:54:00,104.77,104.8,104.76,104.785,1733299991.0
2007-06-29 07:55:00,104.785,104.83,104.785,104.81,1160499994.0
2007-06-29 07:56:00,104.8,104.81,104.76,104.76,628599998.0
2007-06-29 07:57:00,104.77,104.78,104.75,104.76,1228199997.0
2007-06-29 07:58:00,104.75,104.76,104.71,104.73,1048000001.0
2007-06-29 07:59:00,104.73,104.73,104.69,104.705,875099992.0
2007-06-29 08:00:00,104.72,104.72,104.68,104.68,1001900005.0
2007-06-29 08:01:00,104.68,104.71,104.68,104.68,1248899995.0
2007-06-29 08:02:00,104.68,104.69,104.67,104.68,985599997.0
2007-06-29 08:03:00,104.68,104.7,104.67,104.67,1490000000.0
2007-06-29 08:04:00,104.64,104.69,104.64,104.68,1902699999.0
2007-06-29 08:05:00,104.675,104.675,104.63,104.66,1902699999.0
2007-06-29 08:06:00,104.66,104.7,104.65,104.69,1153800002.0
2007-06-29 08:07:00,104.69,104.73,104.69,104.715,931799989.0
2007-06-29 08:08:00,104.71,104.72,104.69,104.715,1501699997.0
2007-06-29 08:09:00,104.72,104.72,104.7,104.7,1161000006.0
2007-06-29 08:10:00,104.7,104.7,104.68,104.69,1056399998.0
2007-06-29 08:11:00,104.68,104.7,104.67,104.7,1209400002.0
2007-06-29 08:12:00,104.71,104.73,104.7,104.73,944399995.0
2007-06-29 08:13:00,104.73,104.78,104.73,104.76,1631300004.0
2007-06-29 08:14:00,104.76,104.78,104.74,104.755,1117399994.0
2007-06-29 08:15:00,104.75,104.76,104.75,104.75,712099990.0
2007-06-29 08:16:00,104.75,104.75,104.71,104.73,830799987.0
2007-06-29 08:17:00,104.72,104.74,104.69,104.705,1157200000.0
2007-06-29 08:18:00,104.71,104.71,104.67,104.67,1454200018.0
2007-06-29 08:19:00,104.67,104.69,104.65,104.655,875600003.0
2007-06-29 08:20:00,104.66,104.67,104.65,104.67,379200000.0
2007-06-29 08:21:00,104.67,104.68,104.65,104.66,1725700001.0
2007-06-29 08:22:00,104.655,104.69,104.655,104.67,1373999998.0
2007-06-29 08:23:00,104.67,104.67,104.65,104.65,615899995.0
2007-06-29 08:24:00,104.655,104.66,104.625,104.65,660300005.0
2007-06-29 08:25:00,104.65,104.67,104.65,104.67,214700000.0
2007-06-29 08:26:00,104.67,104.68,104.66,104.67,258300001.0
2007-06-29 08:27:00,104.68,104.68,104.62,104.63,668299998.0
2007-06-29 08:28:00,104.64,104.65,104.63,104.65,556699998.0
2007-06-29 08:29:00,104.65,104.65,104.61,104.61,418199999.0
2007-06-29 08:30:00,104.61,104.69,104.605,104.69,1785800006.0
2007-06-29 08:31:00,104.68,104.69,104.64,104.66,1281299993.0
2007-06-29 08:32:00,104.66,104.67,104.65,104.67,478799996.0
2007-06-29 08:33:00,104.67,104.69,104.66,104.69,1549500013.0
2007-06-29 08:34:00,104.69,104.75,104.69,104.75,1187799987.0
2007-06-29 08:35:00,104.75,104.79,104.75,104.79,976399993.0
2007-06-29 08:36:00,104.79,104.815,104.78,104.81,1348899995.0
2007-06-29 08:37:00,104.8,104.89,104.78,104.89,1280400001.0
2007-06-29 08:38:00,104.91,104.97,104.9,104.92,1280400001.0
2007-06-29 08:39:00,104.92,104.93,104.91,104.91,410399994.0
2007-06-29 08:40:00,104.91,104.91,104.89,104.91,1536199993.0
2007-06-29 08:41:00,104.91,104.92,104.86,104.86,916899993.0
2007-06-29 08:42:00,104.86,104.87,104.8,104.84,979700001.0
2007-06-29 08:43:00,104.84,104.86,104.84,104.85,1012199996.0
2007-06-29 08:44:00,104.85,104.85,104.83,104.84,236000000.0
2007-06-29 08:45:00,104.84,104.84,104.8,104.84,950699992.0
2007-06-29 08:46:00,104.84,104.84,104.81,104.82,865600000.0
2007-06-29 08:47:00,104.82,104.82,104.81,104.81,472899993.0
2007-06-29 08:48:00,104.78,104.85,104.78,104.82,877399997.0
2007-06-29 08:49:00,104.86,104.86,104.83,104.83,877399997.0
2007-06-29 08:50:00,104.83,104.84,104.8,104.82,1312599997.0
2007-06-29 08:51:00,104.82,104.83,104.79,104.795,1277699997.0
2007-06-29 08:52:00,104.8,104.81,104.79,104.79,734099999.0
2007-06-29 08:53:00,104.79,104.82,104.78,104.81,614299996.0
2007-06-29 08:54:00,104.81,104.83,104.8,104.81,1282399996.0
2007-06-29 08:55:00,104.81,104.83,104.81,104.83,1187200000.0
2007-06-29 08:56:00,104.83,104.85,104.81,104.85,1449699990.0
2007-06-29 08:57:00,104.845,104.89,104.83,104.89,1567399989.0
2007-06-29 08:58:00,104.88,104.89,104.865,104.88,709499998.0
2007-06-29 08:59:00,104.87,104.88,104.86,104.86,782999996.0
2007-06-29 09:00:00,104.86,104.87,104.86,104.87,1032599995.0
2007-06-29 09:01:00,104.87,104.87,104.82,104.83,1244699991.0
2007-06-29 09:02:00,104.83,104.84,104.81,104.82,514699999.0
2007-06-29 09:03:00,104.825,104.83,104.8,104.8,1083300006.0
2007-06-29 09:04:00,104.8,104.8,104.76,104.77,1339199982.0
2007-06-29 09:05:00,104.77,104.8,104.77,104.79,840799990.0
2007-06-29 09:06:00,104.79,104.79,104.755,104.77,1455299996.0
2007-06-29 09:07:00,104.75,104.82,104.75,104.78,795699992.0
2007-06-29 09:08:00,104.8,104.83,104.79,104.81,795699992.0
2007-06-29 09:09:00,104.81,104.84,104.8,104.82,1445499988.0
2007-06-29 09:10:00,104.82,104.87,104.82,104.86,2015800005.0
2007-06-29 09:11:00,104.86,104.87,104.845,104.87,665499993.0
2007-06-29 09:12:00,104.87,104.87,104.84,104.85,753899997.0
2007-06-29 09:13:00,104.85,104.85,104.84,104.85,452399997.0
2007-06-29 09:14:00,104.85,104.87,104.83,104.87,1259899988.0
2007-06-29 09:15:00,104.87,104.885,104.865,104.88,1170999996.0
2007-06-29 09:16:00,104.875,104.88,104.87,104.88,628699998.0
2007-06-29 09:17:00,104.88,104.88,104.86,104.86,1487299989.0
2007-06-29 09:18:00,104.86,104.88,104.86,104.86,982299999.0
2007-06-29 09:19:00,104.86,104.875,104.84,104.845,1750999990.0
2007-06-29 09:20:00,104.845,104.86,104.83,104.83,1237899998.0
2007-06-29 09:21:00,104.83,104.86,104.81,104.85,1423800004.0
2007-06-29 09:22:00,104.86,104.9,104.85,104.875,1643699995.0
2007-06-29 09:23:00,104.88,104.88,104.84,104.86,1983500017.0
2007-06-29 09:24:00,104.86,104.87,104.835,104.84,1092599993.0
2007-06-29 09:25:00,104.84,104.86,104.82,104.85,823400001.0
2007-06-29 09:26:00,104.85,104.88,104.85,104.87,620699998.0
2007-06-29 09:27:00,104.88,104.92,104.87,104.91,910999993.0
2007-06-29 09:28:00,104.905,104.91,104.9,104.91,356799999.0
2007-06-29 09:29:00,104.91,104.91,104.9,104.91,420799998.0
2007-06-29 09:30:00,104.91,104.91,104.905,104.91,608699998.0
2007-06-29 09:31:00,104.91,104.93,104.91,104.92,1394199980.0
2007-06-29 09:32:00,104.92,104.94,104.92,104.94,415500006.0
2007-06-29 09:33:00,104.94,104.94,104.93,104.94,1625999997.0
2007-06-29 09:34:00,104.97,104.97,104.94,104.94,1625999997.0
2007-06-29 09:35:00,104.94,104.96,104.92,104.94,1307200001.0
2007-06-29 09:36:00,104.94,104.94,104.905,104.905,1126199999.0
2007-06-29 09:37:00,104.9,104.91,104.89,104.9,1084299982.0
2007-06-29 09:38:00,104.9,104.9,104.87,104.885,1711199996.0
2007-06-29 09:39:00,104.885,104.91,104.88,104.9,681099996.0
2007-06-29 09:40:00,104.91,104.91,104.885,104.89,665800000.0
2007-06-29 09:41:00,104.89,104.92,104.88,104.92,962699995.0
2007-06-29 09:42:00,104.92,104.94,104.92,104.93,1316499995.0
2007-06-29 09:43:00,104.94,104.96,104.93,104.96,401899999.0
2007-06-29 09:44:00,104.96,105.0,104.96,104.99,604399996.0
2007-06-29 09:45:00,104.99,104.99,104.92,104.92,1277100005.0
2007-06-29 09:46:00,104.93,104.95,104.925,104.935,1081699996.0
2007-06-29 09:47:00,104.94,104.95,104.93,104.94,1034400003.0
2007-06-29 09:48:00,104.93,104.95,104.92,104.92,826499995.0
2007-06-29 09:49:00,104.92,104.94,104.86,104.885,856399993.0
2007-06-29 09:50:00,104.885,104.92,104.87,104.87,1583099997.0
2007-06-29 09:51:00,104.87,104.88,104.85,104.875,1204699995.0
2007-06-29 09:52:00,104.875,104.91,104.875,104.88,721599997.0
2007-06-29 09:53:00,104.88,104.89,104.85,104.885,1241799995.0
2007-06-29 09:54:00,104.885,104.895,104.87,104.87,819699993.0
2007-06-29 09:55:00,104.875,104.89,104.87,104.89,501599998.0
2007-06-29 09:56:00,104.89,104.9,104.88,104.89,204699999.0
2007-06-29 09:57:00,104.89,104.92,104.89,104.92,385300002.0
2007-06-29 09:58:00,104.92,104.93,104.91,104.93,631499996.0
2007-06-29 09:59:00,104.925,104.95,104.91,104.95,1205199992.0
2007-06-29 10:00:00,104.95,104.97,104.92,104.97,845199986.0
2007-06-29 10:01:00,104.97,104.97,104.94,104.96,599900002.0
2007-06-29 10:02:00,104.96,104.97,104.94,104.97,702100006.0
2007-06-29 10:03:00,104.96,104.99,104.94,104.965,1501299989.0
2007-06-29 10:04:00,104.97,104.98,104.94,104.98,1187499995.0
2007-06-29 10:05:00,104.98,104.99,104.96,104.98,1105899987.0
2007-06-29 10:06:00,104.98,105.01,104.97,104.975,1453199991.0
2007-06-29 10:07:00,104.98,104.98,104.955,104.98,798800000.0
2007-06-29 10:08:00,104.97,104.99,104.95,104.96,1182799992.0
2007-06-29 10:09:00,104.96,104.96,104.95,104.955,607999999.0
2007-06-29 10:10:00,104.96,104.975,104.96,104.97,772199988.0
2007-06-29 10:11:00,104.97,104.97,104.94,104.94,617600000.0
2007-06-29 10:12:00,104.94,104.95,104.94,104.95,1109399999.0
2007-06-29 10:13:00,104.94,104.94,104.93,104.94,562399991.0
2007-06-29 10:14:00,104.94,104.94,104.91,104.92,677699998.0
2007-06-29 10:15:00,104.92,104.93,104.91,104.93,406499992.0
2007-06-29 10:16:00,104.93,104.95,104.93,104.94,336300003.0
2007-06-29 10:17:00,104.94,104.94,104.925,104.93,660799997.0
2007-06-29 10:18:00,104.93,104.945,104.93,104.94,644699995.0
2007-06-29 10:19:00,104.94,104.945,104.92,104.93,1719999998.0
2007-06-29 10:20:00,104.925,104.94,104.92,104.93,1381199986.0
2007-06-29 10:21:00,104.93,104.94,104.93,104.93,339999996.0
2007-06-29 10:22:00,104.93,104.935,104.91,104.92,618899998.0
2007-06-29 10:23:00,104.92,104.92,104.905,104.92,536999998.0
2007-06-29 10:24:00,104.92,104.92,104.88,104.88,736499996.0
2007-06-29 10:25:00,104.88,104.91,104.88,104.89,990099994.0
2007-06-29 10:26:00,104.89,104.9,104.87,104.87,669199995.0
2007-06-29 10:27:00,104.87,104.87,104.855,104.86,760499998.0
2007-06-29 10:28:00,104.86,104.87,104.85,104.86,1172299993.0
2007-06-29 10:29:00,104.86,104.88,104.85,104.85,850299994.0
2007-06-29 10:30:00,104.85,104.86,104.84,104.86,318799994.0
2007-06-29 10:31:00,104.86,104.86,104.85,104.85,685899996.0
2007-06-29 10:32:00,104.86,104.86,104.84,104.845,902900000.0
2007-06-29 10:33:00,104.83,104.85,104.82,104.82,1097399993.0
2007-06-29 10:34:00,104.84,104.87,104.84,104.845,1097399993.0
2007-06-29 10:35:00,104.845,104.87,104.84,104.86,478099992.0
2007-06-29 10:36:00,104.86,104.87,104.85,104.86,702700001.0
2007-06-29 10:37:00,104.86,104.87,104.86,104.86,863599987.0
2007-06-29 10:38:00,104.87,104.89,104.87,104.88,511999997.0
2007-06-29 10:39:00,104.88,104.91,104.88,104.9,791700003.0
2007-06-29 10:40:00,104.89,104.925,104.89,104.925,350200000.0
2007-06-29 10:41:00,104.93,104.95,104.93,104.94,850999998.0
2007-06-29 10:42:00,104.94,104.94,104.93,104.93,923999988.0
2007-06-29 10:43:00,104.93,104.94,104.91,104.93,812799998.0
2007-06-29 10:44:00,104.925,104.93,104.9,104.9,518400002.0
2007-06-29 10:45:00,104.9,104.92,104.89,104.9,1367899998.0
2007-06-29 10:46:00,104.89,104.92,104.89,104.91,1739899990.0
2007-06-29 10:47:00,104.91,104.92,104.88,104.9,1245499995.0
2007-06-29 10:48:00,104.9,104.91,104.9,104.91,642399996.0
2007-06-29 10:49:00,104.91,104.92,104.9,104.92,1027300003.0
2007-06-29 10:50:00,104.93,104.93,104.9,104.915,510100004.0
2007-06-29 10:51:00,104.915,104.925,104.91,104.925,249699996.0
2007-06-29 10:52:00,104.93,104.955,104.91,104.955,676399989.0
2007-06-29 10:53:00,104.95,104.97,104.925,104.95,1278399989.0
2007-06-29 10:54:00,104.95,104.96,104.95,104.96,498399997.0
2007-06-29 10:55:00,104.96,104.96,104.95,104.96,615999996.0
2007-06-29 10:56:00,104.955,104.98,104.95,104.96,1787999992.0
2007-06-29 10:57:00,104.96,104.96,104.945,104.945,617599996.0
2007-06-29 10:58:00,104.95,104.98,104.94,104.94,1394499992.0
2007-06-29 10:59:00,104.94,104.95,104.93,104.95,691500005.0
2007-06-29 11:00:00,104.94,104.94,104.9,104.9,332899999.0
2007-06-29 11:01:00,104.9,104.92,104.9,104.91,1185400000.0
2007-06-29 11:02:00,104.9,104.92,104.89,104.915,719199985.0
2007-06-29 11:03:00,104.91,104.92,104.88,104.88,906499999.0
2007-06-29 11:04:00,104.88,104.91,104.88,104.905,592499992.0
2007-06-29 11:05:00,104.91,104.91,104.89,104.89,485499993.0
2007-06-29 11:06:00,104.91,104.91,104.9,104.9,274700002.0
2007-06-29 11:07:00,104.9,104.91,104.89,104.895,472299998.0
2007-06-29 11:08:00,104.9,104.9,104.88,104.895,461099999.0
2007-06-29 11:09:00,104.895,104.9,104.88,104.895,425299997.0
2007-06-29 11:10:00,104.895,104.91,104.88,104.91,595099985.0
2007-06-29 11:11:00,104.91,104.91,104.89,104.89,535399994.0
2007-06-29 11:12:00,104.89,104.93,104.88,104.88,1340499999.0
2007-06-29 11:13:00,104.88,104.89,104.87,104.88,1467299992.0
2007-06-29 11:14:00,104.88,104.88,104.86,104.87,858799988.0
2007-06-29 11:15:00,104.87,104.89,104.87,104.88,1168399995.0
2007-06-29 11:16:00,104.88,104.92,104.88,104.9,1666499996.0
2007-06-29 11:17:00,104.9,104.92,104.9,104.91,981600003.0
2007-06-29 11:18:00,104.91,104.91,104.89,104.9,940199998.0
2007-06-29 11:19:00,104.9,104.92,104.89,104.91,1155500000.0
2007-06-29 11:20:00,104.91,104.93,104.91,104.93,372800000.0
2007-06-29 11:21:00,104.93,104.94,104.92,104.92,681799996.0
2007-06-29 11:22:00,104.93,104.94,104.92,104.935,1008100002.0
2007-06-29 11:23:00,104.93,104.94,104.92,104.92,1729999988.0
2007-06-29 11:24:00,104.92,104.93,104.91,104.925,413799998.0
2007-06-29 11:25:00,104.925,104.93,104.91,104.925,1747499982.0
2007-06-29 11:26:00,104.93,104.945,104.92,104.94,2106200001.0
2007-06-29 11:27:00,104.94,104.945,104.92,104.93,1709499999.0
2007-06-29 11:28:00,104.92,104.945,104.92,104.94,928099989.0
2007-06-29 11:29:00,104.93,104.95,104.92,104.93,1121500002.0
2007-06-29 11:30:00,104.93,104.94,104.91,104.925,1464599987.0
2007-06-29 11:31:00,104.925,104.94,104.92,104.925,436800003.0
2007-06-29 11:32:00,104.925,104.93,104.9,104.92,978999994.0
2007-06-29 11:33:00,104.92,104.93,104.92,104.93,658399998.0
2007-06-29 11:34:00,104.93,104.94,104.92,104.92,839099993.0
2007-06-29 11:35:00,104.92,104.93,104.9,104.9,601999996.0
2007-06-29 11:36:00,104.91,104.92,104.88,104.92,617800001.0
2007-06-29 11:37:00,104.92,104.92,104.86,104.87,1454200004.0
2007-06-29 11:38:00,104.865,104.87,104.85,104.86,1051599991.0
2007-06-29 11:39:00,104.86,104.87,104.85,104.85,870499992.0
2007-06-29 11:40:00,104.85,104.85,104.85,104.85,9600000.0
2007-06-29 11:41:00,104.85,104.86,104.85,104.86,208800002.0
2007-06-29 11:42:00,104.86,104.87,104.855,104.87,272799998.0
2007-06-29 11:43:00,104.87,104.87,104.865,104.87,140799998.0
2007-06-29 11:44:00,104.87,104.87,104.84,104.85,1154999990.0
2007-06-29 11:45:00,104.86,104.87,104.835,104.85,507300001.0
2007-06-29 11:46:00,104.85,104.87,104.84,104.87,686599992.0
2007-06-29 11:47:00,104.88,104.88,104.86,104.88,833699997.0
2007-06-29 11:48:00,104.88,104.89,104.86,104.87,780999991.0
2007-06-29 11:49:00,104.87,104.88,104.85,104.88,1834499985.0
2007-06-29 11:50:00,104.875,104.89,104.86,104.87,923799995.0
2007-06-29 11:51:00,104.87,104.91,104.86,104.9,1399699990.0
2007-06-29 11:52:00,104.9,104.94,104.89,104.92,1192999993.0
2007-06-29 11:53:00,104.92,104.92,104.895,104.9,1174400001.0
2007-06-29 11:54:00,104.9,104.92,104.89,104.91,688799998.0
2007-06-29 11:55:00,104.91,104.92,104.88,104.92,1832399998.0
2007-06-29 11:56:00,104.92,104.92,104.89,104.9,2120099995.0
2007-06-29 11:57:00,104.9,104.91,104.89,104.905,773599997.0
2007-06-29 11:58:00,104.905,104.92,104.86,104.86,830199993.0
2007-06-29 11:59:00,104.865,104.89,104.85,104.88,1336200003.0
2007-06-29 12:00:00,104.88,104.89,104.86,104.88,1698899995.0
2007-06-29 12:01:00,104.88,104.89,104.86,104.86,973500001.0
2007-06-29 12:02:00,104.865,104.89,104.86,104.89,722799997.0
2007-06-29 12:03:00,104.89,104.89,104.86,104.87,1548899984.0
2007-06-29 12:04:00,104.88,104.92,104.87,104.88,1722699986.0
2007-06-29 12:05:00,104.86,104.91,104.86,104.91,1570600002.0
2007-06-29 12:06:00,104.89,104.96,104.89,104.91,1570600002.0
2007-06-29 12:07:00,104.93,104.94,104.91,104.91,1570600002.0
2007-06-29 12:08:00,104.91,104.93,104.895,104.92,1875499978.0
2007-06-29 12:09:00,104.93,104.94,104.91,104.93,1507599986.0
2007-06-29 12:10:00,104.91,104.93,104.87,104.91,1507599986.0
2007-06-29 12:11:00,104.93,104.96,104.91,104.93,1507599986.0
2007-06-29 12:12:00,104.91,104.93,104.87,104.89,1507599986.0
2007-06-29 12:13:00,104.87,104.91,104.86,104.91,1507599986.0
2007-06-29 12:14:00,104.94,104.96,104.91,104.92,1507599986.0
2007-06-29 12:15:00,104.92,104.95,104.915,104.945,951599993.0
2007-06-29 12:16:00,104.96,104.96,104.93,104.94,1468399996.0
2007-06-29 12:17:00,104.94,104.96,104.93,104.94,2074599986.0
2007-06-29 12:18:00,104.94,104.94,104.89,104.93,1480400007.0
2007-06-29 12:19:00,104.93,104.95,104.91,104.95,1414799989.0
2007-06-29 12:20:00,104.945,104.96,104.94,104.95,616899996.0
2007-06-29 12:21:00,104.945,104.96,104.92,104.93,736999999.0
2007-06-29 12:22:00,104.93,104.94,104.925,104.925,508799996.0
2007-06-29 12:23:00,104.93,104.93,104.92,104.92,217599999.0
2007-06-29 12:24:00,104.92,104.94,104.92,104.93,696199998.0
2007-06-29 12:25:00,104.93,104.94,104.91,104.93,1058699998.0
2007-06-29 12:26:00,104.93,104.99,104.93,104.99,1058699998.0
2007-06-29 12:27:00,104.98,105.03,104.98,105.0,789599984.0
2007-06-29 12:28:00,105.01,105.05,105.0,105.05,789599984.0
2007-06-29 12:29:00,105.02,105.04,105.02,105.03,789599984.0
2007-06-29 12:30:00,105.03,105.03,105.0,105.01,1818399997.0
2007-06-29 12:31:00,105.01,105.01,104.97,104.985,1404999995.0
2007-06-29 12:32:00,104.985,105.01,104.97,105.0,1999599980.0
2007-06-29 12:33:00,105.0,105.03,104.99,104.99,1558899985.0
2007-06-29 12:34:00,104.99,105.04,104.99,105.03,1638499985.0
2007-06-29 12:35:00,105.03,105.04,105.015,105.035,1129799991.0
2007-06-29 12:36:00,105.035,105.035,105.01,105.01,596199995.0
2007-06-29 12:37:00,105.02,105.03,105.0,105.03,1033199999.0
2007-06-29 12:38:00,105.03,105.04,105.02,105.035,1484500002.0
2007-06-29 12:39:00,105.035,105.04,105.02,105.03,1083499996.0
2007-06-29 12:40:00,105.03,105.05,105.02,105.03,1273499994.0
2007-06-29 12:41:00,105.03,105.04,105.01,105.015,1861800000.0
2007-06-29 12:42:00,105.02,105.02,105.0,105.0,435499997.0
2007-06-29 12:43:00,104.995,105.01,104.99,104.99,369600003.0
2007-06-29 12:44:00,104.99,105.02,104.985,104.99,1134399995.0
2007-06-29 12:45:00,104.99,105.0,104.985,105.0,612799990.0
2007-06-29 12:46:00,105.0,105.01,105.0,105.01,736799997.0
2007-06-29 12:47:00,105.01,105.02,104.96,104.96,1191199997.0
2007-06-29 12:48:00,104.96,104.99,104.96,104.97,777599990.0
2007-06-29 12:49:00,104.97,104.985,104.96,104.97,1155299977.0
2007-06-29 12:50:00,104.97,104.99,104.95,104.95,1127900001.0
2007-06-29 12:51:00,104.95,104.98,104.94,104.97,1208399991.0
2007-06-29 12:52:00,104.965,105.0,104.96,104.99,1171499994.0
2007-06-29 12:53:00,104.99,104.99,104.95,104.96,974600002.0
2007-06-29 12:54:00,104.95,104.97,104.95,104.97,424300005.0
2007-06-29 12:55:00,104.97,104.98,104.96,104.96,551199999.0
2007-06-29 12:56:00,104.97,104.98,104.95,104.97,1090199987.0
2007-06-29 12:57:00,104.97,104.98,104.92,104.945,1937799991.0
2007-06-29 12:58:00,104.94,104.965,104.94,104.96,1472799989.0
2007-06-29 12:59:00,104.96,104.96,104.93,104.93,401600003.0
2007-06-29 13:00:00,104.93,104.93,104.915,104.92,565900000.0
2007-06-29 13:01:00,104.92,104.98,104.91,104.965,1329599994.0
2007-06-29 13:02:00,104.965,104.97,104.96,104.96,1187199991.0
2007-06-29 13:03:00,104.97,104.97,104.95,104.95,551200000.0
2007-06-29 13:04:00,104.945,104.95,104.92,104.92,764300002.0
2007-06-29 13:05:00,104.93,104.94,104.91,104.91,1254799990.0
2007-06-29 13:06:00,104.905,104.91,104.89,104.89,1254799990.0
2007-06-29 13:07:00,104.89,104.91,104.88,104.91,1361599990.0
2007-06-29 13:08:00,104.905,104.905,104.89,104.9,753099996.0
2007-06-29 13:09:00,104.9,104.9,104.88,104.88,876000000.0
2007-06-29 13:10:00,104.89,104.9,104.875,104.875,380700002.0
2007-06-29 13:11:00,104.875,104.91,104.87,104.91,1638099988.0
2007-06-29 13:12:00,104.9,104.91,104.87,104.91,704899995.0
2007-06-29 13:13:00,104.91,104.93,104.91,104.92,1237699997.0
2007-06-29 13:14:00,104.92,104.92,104.85,104.85,915999999.0
2007-06-29 13:15:00,104.85,104.87,104.83,104.87,923299995.0
2007-06-29 13:16:00,104.87,104.88,104.855,104.875,742399995.0
2007-06-29 13:17:00,104.88,104.93,104.87,104.9,1203999994.0
2007-06-29 13:18:00,104.905,104.92,104.9,104.9,1196799988.0
2007-06-29 13:19:00,104.91,104.93,104.9,104.93,631099994.0
2007-06-29 13:20:00,104.93,104.93,104.91,104.92,1109599994.0
2007-06-29 13:21:00,104.91,104.92,104.89,104.895,363099994.0
2007-06-29 13:22:00,104.89,104.91,104.89,104.9,400499993.0
2007-06-29 13:23:00,104.9,104.91,104.88,104.88,532700000.0
2007-06-29 13:24:00,104.875,104.88,104.87,104.87,669599998.0
2007-06-29 13:25:00,104.87,104.87,104.85,104.855,649600003.0
2007-06-29 13:26:00,104.855,104.87,104.84,104.85,1133599993.0
2007-06-29 13:27:00,104.86,104.87,104.85,104.85,377499999.0
2007-06-29 13:28:00,104.845,104.86,104.845,104.85,687599994.0
2007-06-29 13:29:00,104.85,104.87,104.83,104.83,1023199999.0
2007-06-29 13:30:00,104.83,104.875,104.83,104.87,641600003.0
2007-06-29 13:31:00,104.87,104.89,104.87,104.89,965899995.0
2007-06-29 13:32:00,104.885,104.92,104.88,104.92,1185299995.0
2007-06-29 13:33:00,104.91,104.93,104.9,104.91,1272299989.0
2007-06-29 13:34:00,104.915,104.93,104.89,104.905,1966199996.0
2007-06-29 13:35:00,104.905,104.91,104.885,104.89,709599999.0
2007-06-29 13:36:00,104.89,104.91,104.88,104.91,980799993.0
2007-06-29 13:37:00,104.9,104.91,104.88,104.895,602700000.0
2007-06-29 13:38:00,104.895,104.9,104.87,104.87,599099999.0
2007-06-29 13:39:00,104.88,104.89,104.88,104.89,177600000.0
2007-06-29 13:40:00,104.89,104.89,104.87,104.875,988899990.0
2007-06-29 13:41:00,104.875,104.89,104.87,104.89,2128099996.0
2007-06-29 13:42:00,104.9,104.9,104.885,104.885,755299997.0
2007-06-29 13:43:00,104.89,104.9,104.885,104.9,550199998.0
2007-06-29 13:44:00,104.9,104.9,104.9,104.9,413099995.0
2007-06-29 13:45:00,104.9,104.9,104.87,104.9,675799999.0
2007-06-29 13:46:00,104.9,104.91,104.885,104.9,596399987.0
2007-06-29 13:47:00,104.9,104.93,104.9,104.93,1112700000.0
2007-06-29 13:48:00,104.925,104.94,104.91,104.92,970399996.0
2007-06-29 13:49:00,104.92,104.92,104.9,104.9,189800000.0
2007-06-29 13:50:00,104.9,104.9,104.89,104.89,654400006.0
2007-06-29 13:51:00,104.9,104.91,104.88,104.89,327000000.0
2007-06-29 13:52:00,104.89,104.9,104.88,104.88,692099996.0
2007-06-29 13:53:00,104.9,104.9,104.86,104.88,831699990.0
2007-06-29 13:54:00,104.88,104.89,104.87,104.87,1483399996.0
2007-06-29 13:55:00,104.87,104.89,104.86,104.88,1223600002.0
2007-06-29 13:56:00,104.88,104.88,104.86,104.88,1131099994.0
2007-06-29 13:57:00,104.88,104.91,104.88,104.88,1001299990.0
2007-06-29 13:58:00,104.89,104.91,104.88,104.9,1024199993.0
2007-06-29 13:59:00,104.9,104.91,104.9,104.9,599999996.0
2007-06-29 14:00:00,104.9,104.91,104.9,104.91,670400000.0
2007-06-29 14:01:00,104.91,104.93,104.91,104.92,865599996.0
2007-06-29 14:02:00,104.92,104.93,104.9,104.91,1130400003.0
2007-06-29 14:03:00,104.91,104.91,104.9,104.91,999200016.0
2007-06-29 14:04:00,104.91,104.91,104.91,104.91,8000000.0
2007-06-29 14:05:00,104.91,104.92,104.91,104.92,138400000.0
2007-06-29 14:06:00,104.92,104.93,104.91,104.92,861799992.0
2007-06-29 14:07:00,104.92,104.96,104.915,104.92,1546699993.0
2007-06-29 14:08:00,104.92,104.92,104.86,104.865,1172499992.0
2007-06-29 14:09:00,104.865,104.87,104.84,104.84,734399999.0
2007-06-29 14:10:00,104.84,104.84,104.83,104.83,967800001.0
2007-06-29 14:11:00,104.83,104.84,104.79,104.82,2124699988.0
2007-06-29 14:12:00,104.82,104.85,104.82,104.85,723999996.0
2007-06-29 14:13:00,104.85,104.86,104.82,104.83,976100014.0
2007-06-29 14:14:00,104.83,104.89,104.825,104.88,1620000009.0
2007-06-29 14:15:00,104.88,104.92,104.88,104.88,1260300001.0
2007-06-29 14:16:00,104.88,104.89,104.86,104.89,565700001.0
2007-06-29 14:17:00,104.89,104.89,104.87,104.89,432599999.0
2007-06-29 14:18:00,104.89,104.89,104.85,104.85,735499995.0
2007-06-29 14:19:00,104.86,104.87,104.85,104.85,1203699984.0
2007-06-29 14:20:00,104.86,104.87,104.84,104.865,2140599995.0
2007-06-29 14:21:00,104.865,104.89,104.86,104.88,851699997.0
2007-06-29 14:22:00,104.88,104.9,104.87,104.9,854100002.0
2007-06-29 14:23:00,104.9,104.905,104.88,104.89,762999997.0
2007-06-29 14:24:00,104.89,104.89,104.82,104.835,1253299993.0
2007-06-29 14:25:00,104.83,104.87,104.83,104.86,1270199994.0
2007-06-29 14:26:00,104.855,104.86,104.84,104.86,1325700000.0
2007-06-29 14:27:00,104.86,104.86,104.83,104.83,476000000.0
2007-06-29 14:28:00,104.83,104.84,104.83,104.83,537600003.0
2007-06-29 14:29:00,104.83,104.835,104.76,104.76,285899994.0
2007-06-29 14:30:00,104.76,104.83,104.75,104.815,1070800003.0
2007-06-29 14:31:00,104.82,104.82,104.78,104.78,1843799982.0
2007-06-29 14:32:00,104.8,104.83,104.8,104.825,1843799982.0
2007-06-29 14:33:00,104.82,104.85,104.8,104.82,1129999993.0
2007-06-29 14:34:00,104.83,104.83,104.8,104.83,1129999993.0
2007-06-29 14:35:00,104.83,104.83,104.82,104.825,888799999.0
2007-06-29 14:36:00,104.83,104.83,104.82,104.83,396199998.0
2007-06-29 14:37:00,104.83,104.85,104.82,104.85,1519999986.0
2007-06-29 14:38:00,104.85,104.85,104.83,104.84,607700000.0
2007-06-29 14:39:00,104.83,104.86,104.83,104.835,1112799999.0
2007-06-29 14:40:00,104.83,104.84,104.79,104.8,1539999993.0
2007-06-29 14:41:00,104.81,104.81,104.75,104.77,1475999993.0
2007-06-29 14:42:00,104.77,104.79,104.76,104.79,498899995.0
2007-06-29 14:43:00,104.79,104.79,104.77,104.77,210199996.0
2007-06-29 14:44:00,104.78,104.81,104.78,104.81,834999997.0
2007-06-29 14:45:00,104.81,104.84,104.81,104.825,1051000002.0
2007-06-29 14:46:00,104.83,104.83,104.8,104.8,682100006.0
2007-06-29 14:47:00,104.82,104.83,104.81,104.83,982999988.0
2007-06-29 14:48:00,104.8,104.83,104.78,104.82,1639599995.0
2007-06-29 14:49:00,104.85,104.87,104.84,104.86,1639599995.0
2007-06-29 14:50:00,104.86,104.88,104.85,104.88,299199998.0
2007-06-29 14:51:00,104.86,104.87,104.85,104.85,867799998.0
2007-06-29 14:52:00,104.86,104.885,104.86,104.88,867799998.0
2007-06-29 14:53:00,104.88,104.88,104.87,104.88,886299988.0
2007-06-29 14:54:00,104.88,104.9,104.87,104.87,869899991.0
2007-06-29 14:55:00,104.88,104.91,104.88,104.9,1510899987.0
2007-06-29 14:56:00,104.91,104.91,104.89,104.89,1415699980.0
2007-06-29 14:57:00,104.885,104.92,104.87,104.9,1415699980.0
2007-06-29 14:58:00,104.9,104.905,104.89,104.9,820500002.0
2007-06-29 14:59:00,104.9,104.915,104.895,104.9,1162200002.0
2007-06-29 15:00:00,104.91,104.92,104.87,104.89,1969000016.0
2007-06-29 15:01:00,104.88,104.92,104.88,104.92,1900600000.0
2007-06-29 15:02:00,104.92,104.92,104.9,104.91,1515499996.0
2007-06-29 15:03:00,104.91,104.95,104.91,104.945,697899996.0
2007-06-29 15:04:00,104.945,104.98,104.94,104.98,1386300006.0
2007-06-29 15:05:00,104.98,105.0,104.95,104.98,1524001800.0
2007-06-29 15:06:00,104.98,104.98,104.94,104.955,1629999998.0
2007-06-29 15:07:00,104.955,104.97,104.9,104.9,2110599998.0
2007-06-29 15:08:00,104.91,104.92,104.88,104.9,1031199989.0
2007-06-29 15:09:00,104.9,104.905,104.87,104.905,1534399994.0
2007-06-29 15:10:00,104.91,104.91,104.89,104.89,579199993.0
2007-06-29 15:11:00,104.9,104.9,104.85,104.85,1173299980.0
2007-06-29 15:12:00,104.85,104.88,104.85,104.87,1268599975.0
2007-06-29 15:13:00,104.87,104.87,104.86,104.86,627999999.0
2007-06-29 15:14:00,104.86,104.87,104.86,104.86,390399999.0
2007-06-29 15:15:00,104.87,104.87,104.86,104.86,379199997.0
2007-06-29 15:16:00,104.86,104.88,104.83,104.83,1779199987.0
2007-06-29 15:17:00,104.84,104.86,104.83,104.86,1231800003.0
2007-06-29 15:18:00,104.86,104.87,104.86,104.87,785099997.0
2007-06-29 15:19:00,104.87,104.905,104.87,104.9,1665999993.0
2007-06-29 15:20:00,104.9,104.91,104.88,104.89,1108699997.0
2007-06-29 15:21:00,104.9,104.91,104.89,104.9,1131300002.0
2007-06-29 15:22:00,104.9,104.91,104.89,104.895,1305399991.0
2007-06-29 15:23:00,104.89,104.93,104.89,104.92,1592000003.0
2007-06-29 15:24:00,104.89,104.91,104.89,104.89,1813399994.0
2007-06-29 15:25:00,104.9,104.91,104.87,104.91,1813399994.0
2007-06-29 15:26:00,104.91,104.93,104.885,104.92,2037699995.0
2007-06-29 15:27:00,104.92,104.93,104.92,104.92,380799998.0
2007-06-29 15:28:00,104.92,104.92,104.92,104.92,342400000.0
2007-06-29 15:29:00,104.92,104.92,104.89,104.92,657299998.0
2007-06-29 15:30:00,104.91,104.94,104.91,104.94,1017600005.0
2007-06-29 15:31:00,104.94,104.96,104.94,104.95,834199992.0
2007-06-29 15:32:00,104.95,104.96,104.94,104.94,954399991.0
2007-06-29 15:33:00,104.94,104.98,104.94,104.96,917499995.0
2007-06-29 15:34:00,104.97,104.97,104.93,104.95,1199099989.0
2007-06-29 15:35:00,104.95,104.97,104.95,104.97,799899996.0
2007-06-29 15:36:00,104.97,104.97,104.94,104.96,573500001.0
2007-06-29 15:37:00,104.96,104.96,104.93,104.94,1523199989.0
2007-06-29 15:38:00,104.95,104.96,104.94,104.96,459199990.0
2007-06-29 15:39:00,104.95,104.95,104.93,104.95,795999999.0
2007-06-29 15:40:00,104.94,104.95,104.94,104.95,314300003.0
2007-06-29 15:41:00,104.95,104.95,104.93,104.93,1080099995.0
2007-06-29 15:42:00,104.93,104.96,104.93,104.94,1429800007.0
2007-06-29 15:43:00,104.94,104.95,104.9,104.91,1712800000.0
2007-06-29 15:44:00,104.92,104.95,104.89,104.9,795799995.0
2007-06-29 15:45:00,104.9,104.94,104.88,104.94,1679099990.0
2007-06-29 15:46:00,104.93,104.94,104.93,104.94,1699099993.0
2007-06-29 15:47:00,104.96,105.0,104.96,104.99,1699099993.0
2007-06-29 15:48:00,104.99,104.99,104.97,104.98,1219299992.0
2007-06-29 15:49:00,104.98,104.99,104.96,104.96,1978999986.0
2007-06-29 15:50:00,104.96,104.97,104.96,104.96,1243700001.0
2007-06-29 15:51:00,104.96,104.975,104.96,104.975,737599997.0
2007-06-29 15:52:00,104.975,104.975,104.94,104.94,311600001.0
2007-06-29 15:53:00,104.945,104.95,104.92,104.92,1476699990.0
2007-06-29 15:54:00,104.92,104.935,104.91,104.93,1835100022.0
2007-06-29 15:55:00,104.93,104.94,104.89,104.89,1157299993.0
2007-06-29 15:56:00,104.91,104.92,104.89,104.9,1976199979.0
2007-06-29 15:57:00,104.9,104.91,104.88,104.88,1010899997.0
2007-06-29 15:58:00,104.88,104.89,104.87,104.875,1180399990.0
2007-06-29 15:59:00,104.88,104.89,104.84,104.865,1864199997.0
2007-06-29 16:00:00,104.88,104.89,104.86,104.87,933099999.0
2007-06-29 16:01:00,104.86,104.87,104.85,104.85,1879299992.0
2007-06-29 16:02:00,104.86,104.91,104.86,104.91,1879299992.0
2007-06-29 16:03:00,104.895,104.9,104.88,104.89,1440999994.0
2007-06-29 16:04:00,104.89,104.91,104.88,104.9,1223399991.0
2007-06-29 16:05:00,104.89,104.9,104.87,104.89,1454299998.0
2007-06-29 16:06:00,104.9,104.91,104.88,104.9,1169199986.0
2007-06-29 16:07:00,104.9,104.92,104.88,104.915,2058800008.0
2007-06-29 16:08:00,104.92,104.99,104.91,104.99,979699999.0
2007-06-29 16:09:00,104.99,105.0,104.98,104.99,1371199988.0
2007-06-29 16:10:00,104.99,104.99,104.95,104.96,1444999991.0
2007-06-29 16:11:00,104.955,104.975,104.94,104.97,985599989.0
2007-06-29 16:12:00,104.97,104.97,104.945,104.96,968699996.0
2007-06-29 16:13:00,104.97,104.97,104.925,104.93,618099997.0
2007-06-29 16:14:00,104.93,104.93,104.9,104.9,1228199984.0
2007-06-29 16:15:00,104.9,104.9,104.87,104.89,1332699985.0
2007-06-29 16:16:00,104.89,104.91,104.89,104.91,1021000001.0
2007-06-29 16:17:00,104.91,104.93,104.9,104.92,1018699996.0
2007-06-29 16:18:00,104.915,104.93,104.9,104.92,925399994.0
2007-06-29 16:19:00,104.92,104.96,104.92,104.95,1254799990.0
2007-06-29 16:20:00,104.95,104.97,104.94,104.97,1412999993.0
2007-06-29 16:21:00,104.97,104.97,104.935,104.96,1039200000.0
2007-06-29 16:22:00,104.96,104.96,104.94,104.95,1306399995.0
2007-06-29 16:23:00,104.95,104.97,104.95,104.97,664599996.0
2007-06-29 16:24:00,104.97,104.97,104.94,104.95,756299997.0
2007-06-29 16:25:00,104.95,104.95,104.93,104.95,1195199983.0
2007-06-29 16:26:00,104.95,104.97,104.95,104.97,92800000.0
2007-06-29 16:27:00,104.97,104.98,104.96,104.97,429499997.0
2007-06-29 16:28:00,104.97,104.99,104.96,104.96,1224799994.0
2007-06-29 16:29:00,104.96,104.99,104.95,104.98,1584199982.0
2007-06-29 16:30:00,104.98,104.99,104.96,104.975,1163999999.0
2007-06-29 16:31:00,104.96,104.97,104.955,104.97,480699999.0
2007-06-29 16:32:00,104.97,104.97,104.96,104.97,585199992.0
2007-06-29 16:33:00,104.97,104.99,104.96,104.96,124700000.0
2007-06-29 16:34:00,104.96,104.96,104.94,104.96,512000000.0
2007-06-29 16:35:00,104.96,104.97,104.94,104.945,355400000.0
2007-06-29 16:36:00,104.945,104.96,104.94,104.94,227499999.0
2007-06-29 16:37:00,104.94,104.97,104.94,104.97,825200007.0
2007-06-29 16:38:00,104.97,104.99,104.97,104.99,1278999998.0
2007-06-29 16:39:00,104.99,105.0,104.97,105.0,796700004.0
2007-06-29 16:40:00,105.0,105.01,104.99,105.0,246900000.0
2007-06-29 16:41:00,105.0,105.0,104.97,104.975,688799994.0
2007-06-29 16:42:00,104.975,104.99,104.97,104.98,342899996.0
2007-06-29 16:43:00,104.98,104.99,104.96,104.96,625399998.0
2007-06-29 16:44:00,104.975,104.99,104.96,104.99,1097299996.0
2007-06-29 16:45:00,104.96,105.01,104.96,105.0,1681099982.0
2007-06-29 16:46:00,104.98,105.0,104.98,105.0,1681099982.0
2007-06-29 16:47:00,105.055,105.055,104.98,104.98,1681099982.0
2007-06-29 16:48:00,104.98,105.0,104.95,104.97,1417199990.0
2007-06-29 16:49:00,104.97,104.98,104.96,104.97,1693199995.0
2007-06-29 16:50:00,104.94,104.96,104.91,104.93,1030699998.0
2007-06-29 16:51:00,104.94,104.96,104.94,104.94,1030699998.0
2007-06-29 16:52:00,104.94,104.96,104.92,104.93,1030699998.0
2007-06-29 16:53:00,104.93,104.94,104.91,104.94,2126899983.0
2007-06-29 16:54:00,104.94,104.96,104.93,104.94,1602399986.0
2007-06-29 16:55:00,104.94,104.95,104.92,104.94,1568000002.0
2007-06-29 16:56:00,104.94,104.94,104.86,104.88,1299199999.0
2007-06-29 16:57:00,104.87,104.87,104.82,104.85,1084399993.0
2007-06-29 16:58:00,104.86,104.86,104.805,104.81,1084399993.0
2007-06-29 16:59:00,104.81,104.86,104.75,104.75,1692599985.0
2007-06-29 17:01:00,104.79,104.82,104.78,104.78,1754199990.0
2007-06-29 17:03:00,104.8,104.82,104.78,104.8,1979700007.0
2007-06-29 17:04:00,104.84,104.84,104.8,104.8,1979700007.0
2007-06-29 17:05:00,104.81,104.81,104.78,104.79,1757599995.0
2007-06-29 17:06:00,104.79,104.79,104.74,104.76,1535099988.0
2007-06-29 17:07:00,104.77,104.79,104.75,104.765,1438299993.0
2007-06-29 17:08:00,104.76,104.78,104.74,104.77,1829400005.0
2007-06-29 17:09:00,104.77,104.79,104.75,104.78,1142300007.0
2007-06-29 17:10:00,104.78,104.82,104.76,104.81,1216000004.0
2007-06-29 17:11:00,104.81,104.82,104.78,104.79,1641900016.0
2007-06-29 17:12:00,104.79,104.8,104.77,104.79,558599998.0
2007-06-29 17:13:00,104.79,104.82,104.79,104.79,907599992.0
2007-06-29 17:14:00,104.79,104.8,104.78,104.79,201600002.0
2007-06-29 17:15:00,104.8,104.81,104.79,104.81,521399997.0
2007-06-29 17:16:00,104.81,104.84,104.805,104.83,642299998.0
2007-06-29 17:17:00,104.83,104.85,104.82,104.83,2058199994.0
2007-06-29 17:18:00,104.84,104.84,104.82,104.84,337600000.0
2007-06-29 17:19:00,104.84,104.84,104.82,104.82,455199996.0
2007-06-29 17:20:00,104.82,104.825,104.77,104.77,1890799993.0
2007-06-29 17:21:00,104.78,104.8,104.78,104.79,373499995.0
2007-06-29 17:22:00,104.79,104.8,104.78,104.78,772799999.0
2007-06-29 17:23:00,104.78,104.8,104.78,104.78,414399997.0
2007-06-29 17:24:00,104.77,104.8,104.77,104.79,335499994.0
2007-06-29 17:25:00,104.79,104.8,104.78,104.79,435999996.0
2007-06-29 17:26:00,104.78,104.8,104.78,104.78,204799999.0
2007-06-29 17:27:00,104.78,104.8,104.78,104.785,728699995.0
2007-06-29 17:28:00,104.79,104.8,104.79,104.79,402499996.0
2007-06-29 17:29:00,104.79,104.81,104.79,104.81,1249299996.0
2007-06-29 17:30:00,104.81,104.81,104.79,104.79,243800000.0
2007-06-29 17:31:00,104.78,104.84,104.77,104.82,1171999986.0
2007-06-29 17:32:00,104.81,104.83,104.8,104.8,1348500004.0
2007-06-29 17:33:00,104.8,104.83,104.79,104.79,782999990.0
2007-06-29 17:34:00,104.79,104.8,104.76,104.78,948599997.0
2007-06-29 17:35:00,104.78,104.82,104.77,104.79,1197399995.0
2007-06-29 17:36:00,104.8,104.81,104.8,104.805,171900000.0
2007-06-29 17:37:00,104.8,104.82,104.8,104.82,79100000.0
2007-06-29 17:38:00,104.81,104.82,104.81,104.82,108799999.0
2007-06-29 17:39:00,104.82,104.82,104.79,104.8,539099994.0
2007-06-29 17:40:00,104.805,104.82,104.765,104.81,934999997.0
2007-06-29 17:41:00,104.81,104.82,104.78,104.81,415699999.0
2007-06-29 17:42:00,104.81,104.82,104.8,104.8,244799998.0
2007-06-29 17:43:00,104.8,104.84,104.79,104.83,243999999.0
2007-06-29 17:44:00,104.83,104.85,104.81,104.81,945300000.0
2007-06-29 17:45:00,104.82,104.85,104.82,104.84,359099997.0
2007-06-29 17:46:00,104.84,104.84,104.8,104.805,950999999.0
2007-06-29 17:47:00,104.805,104.81,104.78,104.79,1488799994.0
2007-06-29 17:48:00,104.79,104.79,104.76,104.78,1075099994.0
2007-06-29 17:49:00,104.78,104.78,104.75,104.75,1043999991.0
2007-06-29 17:50:00,104.75,104.755,104.75,104.75,1043199992.0
2007-06-29 17:51:00,104.75,104.755,104.75,104.755,204799997.0
2007-06-29 17:52:00,104.755,104.76,104.755,104.76,108000000.0
2007-06-29 17:53:00,104.76,104.77,104.75,104.75,390300001.0
2007-06-29 17:54:00,104.75,104.79,104.75,104.785,451699998.0
2007-06-29 17:55:00,104.79,104.79,104.77,104.77,870499997.0
2007-06-29 17:56:00,104.77,104.775,104.75,104.765,1062000007.0
2007-06-29 17:57:00,104.765,104.78,104.76,104.76,563700006.0
2007-06-29 17:58:00,104.76,104.78,104.76,104.77,329200002.0
2007-06-29 17:59:00,104.77,104.78,104.74,104.76,1041499996.0
2007-06-29 18:00:00,104.76,104.78,104.76,104.78,233600000.0
2007-06-29 18:01:00,104.77,104.78,104.74,104.74,721000006.0
2007-06-29 18:02:00,104.74,104.77,104.73,104.77,688299999.0
2007-06-29 18:03:00,104.77,104.77,104.75,104.765,666700004.0
2007-06-29 18:04:00,104.765,104.79,104.76,104.78,650800006.0
2007-06-29 18:05:00,104.78,104.8,104.78,104.8,1066500003.0
2007-06-29 18:06:00,104.8,104.8,104.78,104.78,513300002.0
2007-06-29 18:07:00,104.77,104.8,104.77,104.8,1849500004.0
2007-06-29 18:08:00,104.8,104.8,104.78,104.79,876699997.0
2007-06-29 18:09:00,104.78,104.79,104.78,104.78,255599992.0
2007-06-29 18:10:00,104.79,104.795,104.78,104.79,392699997.0
2007-06-29 18:11:00,104.79,104.8,104.78,104.79,382999999.0
2007-06-29 18:12:00,104.79,104.8,104.785,104.785,556000005.0
2007-06-29 18:13:00,104.79,104.8,104.775,104.78,262900000.0
2007-06-29 18:14:00,104.77,104.79,104.74,104.745,1479599998.0
2007-06-29 18:15:00,104.745,104.76,104.74,104.75,953399997.0
2007-06-29 18:16:00,104.75,104.75,104.74,104.74,750599992.0
2007-06-29 18:17:00,104.74,104.77,104.73,104.755,1312699992.0
2007-06-29 18:18:00,104.755,104.76,104.75,104.76,425599999.0
2007-06-29 18:19:00,104.76,104.76,104.74,104.74,693599994.0
2007-06-29 18:20:00,104.74,104.77,104.74,104.745,1540699988.0
2007-06-29 18:21:00,104.745,104.76,104.725,104.76,1175699997.0
2007-06-29 18:22:00,104.76,104.79,104.76,104.78,1074299987.0
2007-06-29 18:23:00,104.78,104.78,104.74,104.75,1492999994.0
2007-06-29 18:24:00,104.75,104.8,104.745,104.78,1584899989.0
2007-06-29 18:25:00,104.78,104.79,104.75,104.785,1519999987.0
2007-06-29 18:26:00,104.785,104.8,104.76,104.79,1617399981.0
2007-06-29 18:27:00,104.79,104.82,104.78,104.79,1126000000.0
2007-06-29 18:28:00,104.79,104.82,104.785,104.8,1733699990.0
2007-06-29 18:29:00,104.8,104.81,104.76,104.78,1180499988.0
2007-06-29 18:30:00,104.78,104.8,104.77,104.79,1143799987.0
2007-06-29 18:31:00,104.79,104.79,104.77,104.77,666399994.0
2007-06-29 18:32:00,104.77,104.78,104.75,104.76,1398499997.0
2007-06-29 18:33:00,104.77,104.77,104.75,104.755,822199990.0
2007-06-29 18:34:00,104.77,104.78,104.75,104.76,781699997.0
2007-06-29 18:35:00,104.76,104.76,104.72,104.72,895099996.0
2007-06-29 18:36:00,104.74,104.74,104.71,104.715,1448999996.0
2007-06-29 18:37:00,104.715,104.715,104.69,104.7,864299995.0
2007-06-29 18:38:00,104.7,104.72,104.7,104.72,1215900003.0
2007-06-29 18:39:00,104.725,104.73,104.71,104.725,1182699990.0
2007-06-29 18:40:00,104.725,104.74,104.71,104.71,1591399986.0
2007-06-29 18:41:00,104.71,104.75,104.69,104.72,1308900000.0
2007-06-29 18:42:00,104.72,104.74,104.72,104.73,616299992.0
2007-06-29 18:43:00,104.74,104.78,104.74,104.765,1255499993.0
2007-06-29 18:44:00,104.77,104.79,104.75,104.79,614999995.0
2007-06-29 18:45:00,104.785,104.8,104.76,104.77,956799998.0
2007-06-29 18:46:00,104.77,104.77,104.76,104.77,270399998.0
2007-06-29 18:47:00,104.77,104.77,104.73,104.735,323999997.0
2007-06-29 18:48:00,104.74,104.75,104.74,104.74,323199999.0
2007-06-29 18:49:00,104.74,104.75,104.73,104.73,341599998.0
2007-06-29 18:50:00,104.73,104.73,104.73,104.73,143199997.0
2007-06-29 18:51:00,104.73,104.73,104.725,104.725,83200000.0
2007-06-29 18:52:00,104.73,104.73,104.72,104.72,232000000.0
2007-06-29 18:53:00,104.72,104.76,104.72,104.75,382900002.0
2007-06-29 18:54:00,104.74,104.76,104.73,104.74,583400003.0
2007-06-29 18:55:00,104.74,104.75,104.735,104.75,626499996.0
2007-06-29 18:56:00,104.75,104.77,104.74,104.77,256000000.0
2007-06-29 18:57:00,104.77,104.79,104.76,104.78,799000005.0
2007-06-29 18:58:00,104.78,104.8,104.78,104.78,285600002.0
2007-06-29 18:59:00,104.78,104.8,104.77,104.77,655000000.0
2007-06-29 19:00:00,104.77,104.79,104.77,104.79,728799997.0
2007-06-29 19:01:00,104.79,104.8,104.77,104.77,616799988.0
2007-06-29 19:02:00,104.77,104.78,104.75,104.76,260400002.0
2007-06-29 19:03:00,104.76,104.77,104.76,104.76,458800001.0
2007-06-29 19:04:00,104.76,104.76,104.76,104.76,280800000.0
2007-06-29 19:05:00,104.76,104.76,104.745,104.75,242399999.0
2007-06-29 19:06:00,104.74,104.76,104.74,104.74,294199999.0
2007-06-29 19:07:00,104.75,104.76,104.74,104.75,328000001.0
2007-06-29 19:08:00,104.75,104.75,104.73,104.73,165600000.0
2007-06-29 19:09:00,104.73,104.76,104.73,104.76,506199999.0
2007-06-29 19:10:00,104.75,104.75,104.72,104.725,274900000.0
2007-06-29 19:11:00,104.73,104.74,104.695,104.695,303099999.0
2007-06-29 19:12:00,104.7,104.7,104.65,104.65,533900000.0
2007-06-29 19:13:00,104.65,104.65,104.61,104.62,1116399999.0
2007-06-29 19:14:00,104.62,104.64,104.62,104.64,669400000.0
2007-06-29 19:15:00,104.65,104.65,104.615,104.615,494600010.0
2007-06-29 19:16:00,104.62,104.62,104.57,104.6,1115499988.0
2007-06-29 19:17:00,104.6,104.61,104.57,104.58,780799998.0
2007-06-29 19:18:00,104.58,104.58,104.57,104.57,755999997.0
2007-06-29 19:19:00,104.57,104.585,104.57,104.585,488699994.0
2007-06-29 19:20:00,104.585,104.59,104.57,104.57,230099998.0
2007-06-29 19:21:00,104.57,104.585,104.55,104.565,776999995.0
2007-06-29 19:22:00,104.57,104.57,104.545,104.55,516599989.0
2007-06-29 19:23:00,104.545,104.57,104.54,104.57,1068300004.0
2007-06-29 19:24:00,104.57,104.58,104.56,104.56,527299998.0
2007-06-29 19:25:00,104.56,104.6,104.56,104.585,963500000.0
2007-06-29 19:26:00,104.58,104.59,104.565,104.57,496799999.0
2007-06-29 19:27:00,104.57,104.57,104.56,104.565,173600002.0
2007-06-29 19:28:00,104.565,104.57,104.54,104.55,649599994.0
2007-06-29 19:29:00,104.55,104.57,104.55,104.57,355400001.0
2007-06-29 19:30:00,104.57,104.58,104.57,104.57,406399995.0
2007-06-29 19:31:00,104.57,104.58,104.57,104.57,223199998.0
2007-06-29 19:32:00,104.57,104.58,104.56,104.57,609599996.0
2007-06-29 19:33:00,104.57,104.57,104.56,104.56,192000000.0
2007-06-29 19:34:00,104.56,104.57,104.55,104.57,268400000.0
2007-06-29 19:35:00,104.57,104.57,104.56,104.57,264800000.0
2007-06-29 19:36:00,104.56,104.59,104.55,104.58,748899994.0
2007-06-29 19:37:00,104.57,104.59,104.56,104.59,694200001.0
2007-06-29 19:38:00,104.59,104.63,104.59,104.62,346400000.0
2007-06-29 19:39:00,104.62,104.64,104.6,104.6,532899996.0
2007-06-29 19:40:00,104.58,104.6,104.56,104.57,1422899993.0
2007-06-29 19:41:00,104.58,104.58,104.56,104.58,536799988.0
2007-06-29 19:42:00,104.58,104.6,104.58,104.59,523499998.0
2007-06-29 19:43:00,104.59,104.6,104.58,104.58,610699995.0
2007-06-29 19:44:00,104.59,104.595,104.58,104.59,416199998.0
2007-06-29 19:45:00,104.59,104.6,104.58,104.58,302700001.0
2007-06-29 19:46:00,104.59,104.6,104.59,104.59,203800000.0
2007-06-29 19:47:00,104.59,104.61,104.59,104.605,289599996.0
2007-06-29 19:48:00,104.61,104.64,104.6,104.63,588699999.0
2007-06-29 19:49:00,104.63,104.63,104.61,104.62,467199999.0
2007-06-29 19:50:00,104.62,104.62,104.59,104.61,1350700001.0
2007-06-29 19:51:00,104.61,104.61,104.58,104.59,185200002.0
2007-06-29 19:52:00,104.59,104.6,104.59,104.595,151900002.0
2007-06-29 19:53:00,104.6,104.61,104.6,104.6,60800000.0
2007-06-29 19:54:00,104.6,104.6,104.58,104.59,570700000.0
2007-06-29 19:55:00,104.59,104.61,104.58,104.6,433400001.0
2007-06-29 19:56:00,104.6,104.6,104.59,104.6,549900004.0
2007-06-29 19:57:00,104.6,104.6,104.59,104.6,328800001.0
2007-06-29 19:58:00,104.6,104.61,104.585,104.595,803699996.0
2007-06-29 19:59:00,104.595,104.64,104.595,104.64,893899998.0
2007-06-29 20:00:00,104.64,104.65,104.625,104.63,280600002.0
2007-06-29 20:01:00,104.63,104.64,104.62,104.63,481600000.0
2007-06-29 20:02:00,104.63,104.63,104.58,104.58,720800002.0
2007-06-29 20:03:00,104.59,104.59,104.56,104.57,505500004.0
2007-06-29 20:04:00,104.57,104.59,104.57,104.59,92800001.0
2007-06-29 20:05:00,104.59,104.59,104.57,104.58,725499999.0
2007-06-29 20:06:00,104.56,104.58,104.56,104.56,513199999.0
2007-06-29 20:07:00,104.56,104.56,104.53,104.54,742000004.0
2007-06-29 20:08:00,104.54,104.55,104.505,104.51,236300000.0
2007-06-29 20:09:00,104.5,104.54,104.5,104.52,800600002.0
2007-06-29 20:10:00,104.52,104.54,104.51,104.51,845600004.0
2007-06-29 20:11:00,104.51,104.52,104.5,104.51,536000004.0
2007-06-29 20:12:00,104.51,104.51,104.49,104.49,337400000.0
2007-06-29 20:13:00,104.5,104.5,104.49,104.5,359200000.0
2007-06-29 20:14:00,104.5,104.51,104.5,104.5,149900000.0
2007-06-29 20:15:00,104.5,104.51,104.49,104.51,228000003.0
2007-06-29 20:16:00,104.51,104.51,104.48,104.49,290799999.0
2007-06-29 20:17:00,104.48,104.5,104.48,104.5,188199998.0
2007-06-29 20:18:00,104.49,104.51,104.49,104.5,404000004.0
2007-06-29 20:19:00,104.5,104.51,104.46,104.51,637499995.0
2007-06-29 20:20:00,104.51,104.51,104.48,104.49,743199988.0
2007-06-29 20:21:00,104.49,104.505,104.49,104.5,347099994.0
2007-06-29 20:22:00,104.5,104.5,104.48,104.48,587099994.0
2007-06-29 20:23:00,104.48,104.48,104.46,104.465,617199998.0
2007-06-29 20:24:00,104.46,104.47,104.46,104.46,447300000.0
2007-06-29 20:25:00,104.46,104.47,104.45,104.45,593599994.0
2007-06-29 20:26:00,104.46,104.48,104.46,104.47,604400000.0
2007-06-29 20:27:00,104.47,104.48,104.45,104.45,500299999.0
2007-06-29 20:28:00,104.45,104.49,104.45,104.48,572599997.0
2007-06-29 20:29:00,104.48,104.49,104.48,104.48,323800001.0
2007-06-29 20:30:00,104.48,104.48,104.47,104.48,353400000.0
2007-06-29 20:31:00,104.48,104.48,104.44,104.45,370600001.0
2007-06-29 20:32:00,104.45,104.45,104.42,104.42,235200000.0
2007-06-29 20:33:00,104.42,104.42,104.39,104.41,869799987.0
2007-06-29 20:34:00,104.4,104.41,104.385,104.39,802599992.0
2007-06-29 20:35:00,104.39,104.41,104.39,104.405,521699995.0
2007-06-29 20:36:00,104.41,104.41,104.39,104.41,194299997.0
2007-06-29 20:37:00,104.41,104.41,104.4,104.4,690600001.0
2007-06-29 20:38:00,104.41,104.43,104.41,104.43,250999999.0
2007-06-29 20:39:00,104.43,104.43,104.41,104.41,384300000.0
2007-06-29 20:40:00,104.41,104.42,104.41,104.41,373899999.0
2007-06-29 20:41:00,104.41,104.43,104.41,104.41,264200002.0
2007-06-29 20:42:00,104.41,104.41,104.37,104.39,1190400000.0
2007-06-29 20:43:00,104.39,104.4,104.38,104.39,679400002.0
2007-06-29 20:44:00,104.39,104.42,104.38,104.4,626199998.0
2007-06-29 20:45:00,104.4,104.4,104.38,104.39,762899998.0
2007-06-29 20:46:00,104.39,104.4,104.39,104.39,221700003.0
2007-06-29 20:47:00,104.39,104.39,104.38,104.39,79200000.0
2007-06-29 20:48:00,104.39,104.4,104.39,104.4,230300002.0
2007-06-29 20:49:00,104.39,104.4,104.38,104.38,192800000.0
2007-06-29 20:50:00,104.38,104.46,104.38,104.445,1133099988.0
2007-06-29 20:51:00,104.445,104.45,104.43,104.43,226400000.0
2007-06-29 20:52:00,104.42,104.42,104.41,104.41,184299997.0
2007-06-29 20:53:00,104.415,104.43,104.41,104.41,508400007.0
2007-06-29 20:54:00,104.42,104.42,104.41,104.42,330000004.0
2007-06-29 20:55:00,104.42,104.43,104.4,104.42,421699997.0
2007-06-29 20:56:00,104.42,104.43,104.405,104.41,109600000.0
2007-06-29 20:57:00,104.41,104.42,104.38,104.38,233499997.0
2007-06-29 20:58:00,104.38,104.41,104.38,104.41,1184299994.0
2007-06-29 20:59:00,104.41,104.41,104.37,104.39,1053300007.0
2007-06-29 21:00:00,104.39,104.45,104.39,104.45,1268999990.0
2007-06-29 21:01:00,104.45,104.45,104.39,104.4,1319499998.0
2007-06-29 21:02:00,104.395,104.4,104.36,104.39,1010800012.0
2007-06-29 21:03:00,104.39,104.41,104.37,104.41,789499995.0
2007-06-29 21:04:00,104.41,104.42,104.38,104.4,903699999.0
2007-06-29 21:05:00,104.4,104.42,104.39,104.41,863400002.0
2007-06-29 21:06:00,104.42,104.43,104.39,104.41,765700000.0
2007-06-29 21:07:00,104.41,104.42,104.4,104.41,406600000.0
2007-06-29 21:08:00,104.41,104.42,104.4,104.4,301800005.0
2007-06-29 21:09:00,104.4,104.41,104.4,104.41,54400002.0
2007-06-29 21:10:00,104.41,104.41,104.4,104.4,270400000.0
2007-06-29 21:11:00,104.405,104.41,104.4,104.4,359200000.0
2007-06-29 21:12:00,104.4,104.42,104.4,104.42,277500000.0
2007-06-29 21:13:00,104.41,104.41,104.35,104.35,489799999.0
2007-06-29 21:14:00,104.36,104.36,104.3,104.315,1030900002.0
2007-06-29 21:15:00,104.32,104.34,104.31,104.32,1248600001.0
2007-06-29 21:16:00,104.33,104.37,104.31,104.36,1058399993.0
2007-06-29 21:17:00,104.37,104.37,104.36,104.37,605099995.0
2007-06-29 21:18:00,104.36,104.37,104.3,104.31,870700004.0
2007-06-29 21:19:00,104.31,104.33,104.31,104.32,520499993.0
2007-06-29 21:20:00,104.33,104.36,104.32,104.34,589699999.0
2007-06-29 21:21:00,104.35,104.36,104.32,104.34,359900008.0
2007-06-29 21:22:00,104.34,104.36,104.33,104.36,810599994.0
2007-06-29 21:23:00,104.36,104.37,104.35,104.35,841899998.0
2007-06-29 21:24:00,104.37,104.38,104.37,104.37,187800001.0
2007-06-29 21:25:00,104.37,104.37,104.31,104.32,655200003.0
2007-06-29 21:26:00,104.32,104.32,104.28,104.28,1093099995.0
2007-06-29 21:27:00,104.29,104.29,104.29,104.29,288200000.0
2007-06-29 21:28:00,104.28,104.3,104.28,104.3,247500001.0
2007-06-29 21:29:00,104.3,104.3,104.27,104.29,221599999.0
2007-06-29 21:30:00,104.29,104.29,104.28,104.28,370299997.0
2007-06-29 21:31:00,104.28,104.29,104.28,104.28,132800004.0
2007-06-29 21:32:00,104.27,104.27,104.24,104.25,213900001.0
2007-06-29 21:33:00,104.25,104.25,104.23,104.25,731600000.0
2007-06-29 21:34:00,104.25,104.31,104.25,104.31,841799995.0
2007-06-29 21:35:00,104.31,104.31,104.27,104.28,837900001.0
2007-06-29 21:36:00,104.29,104.29,104.26,104.28,951699995.0
2007-06-29 21:37:00,104.28,104.29,104.28,104.29,193000002.0
2007-06-29 21:38:00,104.29,104.33,104.28,104.33,561199989.0
2007-06-29 21:39:00,104.33,104.33,104.31,104.32,211500004.0
2007-06-29 21:40:00,104.32,104.37,104.32,104.37,462000004.0
2007-06-29 21:41:00,104.37,104.38,104.36,104.36,399300002.0
2007-06-29 21:42:00,104.36,104.37,104.33,104.34,408599999.0
2007-06-29 21:43:00,104.34,104.35,104.33,104.35,429800000.0
2007-06-29 21:44:00,104.34,104.35,104.33,104.34,324499996.0
2007-06-29 21:45:00,104.34,104.36,104.34,104.36,430199999.0
2007-06-29 21:46:00,104.36,104.38,104.36,104.365,190600000.0
2007-06-29 21:47:00,104.37,104.4,104.37,104.4,13600000.0
2007-06-29 21:48:00,104.4,104.41,104.4,104.41,123200000.0
2007-06-29 21:49:00,104.4,104.4,104.39,104.39,158400000.0
2007-06-29 21:50:00,104.39,104.41,104.39,104.41,109900000.0
2007-06-29 21:51:00,104.41,104.42,104.41,104.42,1152199997.0
2007-06-29 21:52:00,104.42,104.42,104.39,104.39,646999998.0
2007-06-29 21:53:00,104.39,104.39,104.38,104.39,495400000.0
2007-06-29 21:54:00,104.39,104.39,104.37,104.38,178000000.0
2007-06-29 21:55:00,104.38,104.4,104.38,104.4,229200000.0
2007-06-29 21:56:00,104.4,104.4,104.38,104.38,340100001.0
2007-06-29 21:57:00,104.38,104.39,104.38,104.39,391200000.0
2007-06-29 21:58:00,104.39,104.39,104.36,104.37,1039699997.0
2007-06-29 21:59:00,104.38,104.385,104.36,104.385,247700000.0
2007-06-29 22:00:00,104.385,104.41,104.36,104.4,659400008.0
2007-06-29 22:01:00,104.41,104.41,104.4,104.4,276799997.0
2007-06-29 22:02:00,104.4,104.42,104.4,104.4,303999999.0
2007-06-29 22:03:00,104.4,104.42,104.4,104.41,318899997.0
2007-06-29 22:04:00,104.41,104.42,104.4,104.42,418500000.0
2007-06-29 22:05:00,104.43,104.44,104.42,104.43,397499998.0
2007-06-29 22:06:00,104.43,104.44,104.425,104.43,42800000.0
2007-06-29 22:07:00,104.43,104.43,104.41,104.43,421400007.0
2007-06-29 22:08:00,104.43,104.44,104.41,104.43,465500000.0
2007-06-29 22:09:00,104.43,104.43,104.43,104.43,170900000.0
2007-06-29 22:10:00,104.43,104.44,104.43,104.44,132300000.0
2007-06-29 22:11:00,104.44,104.47,104.42,104.47,518000004.0
2007-06-29 22:12:00,104.46,104.46,104.455,104.46,65200000.0
2007-06-29 22:13:00,104.46,104.46,104.46,104.46,7200000.0
2007-06-29 22:14:00,104.46,104.46,104.46,104.46,16800000.0
2007-06-29 22:15:00,104.46,104.46,104.46,104.46,12800000.0
2007-06-29 22:16:00,104.46,104.46,104.46,104.46,3200000.0
2007-06-29 22:17:00,104.46,104.47,104.46,104.46,15200000.0
2007-06-29 22:18:00,104.46,104.47,104.45,104.45,68999999.0
2007-06-29 22:19:00,104.45,104.46,104.45,104.46,111600001.0
2007-06-29 22:20:00,104.46,104.48,104.46,104.47,116600000.0
2007-06-29 22:21:00,104.47,104.48,104.47,104.47,183099998.0
2007-06-29 22:22:00,104.447,104.45,104.44,104.445,855300009.0
2007-06-29 22:23:00,104.48,104.48,104.48,104.48,81600000.0
2007-06-29 22:24:00,104.49,104.5,104.475,104.48,265799998.0
2007-06-29 22:25:00,104.48,104.48,104.44,104.47,148000000.0
2007-06-29 22:26:00,104.47,104.51,104.47,104.49,311500000.0
2007-06-29 22:27:00,104.5,104.5,104.5,104.5,6400000.0
2007-06-29 22:28:00,104.5,104.5,104.49,104.49,142400000.0
2007-06-29 22:29:00,104.49,104.5,104.49,104.5,103200000.0
2007-06-29 22:30:00,104.5,104.51,104.49,104.49,94400001.0
2007-06-29 22:31:00,104.5,104.5,104.5,104.5,75300000.0
2007-06-29 22:32:00,104.51,104.51,104.5,104.5,75200000.0
2007-06-29 22:33:00,104.5,104.51,104.49,104.51,598499996.0
2007-06-29 22:34:00,104.51,104.51,104.5,104.51,201800000.0
2007-06-29 22:35:00,104.51,104.52,104.49,104.5,448100001.0
2007-06-29 22:36:00,104.51,104.52,104.5,104.5,94400000.0
2007-06-29 22:37:00,104.5,104.51,104.48,104.51,507699998.0
2007-06-29 22:38:00,104.52,104.52,104.51,104.51,41600000.0
2007-06-29 22:39:00,104.51,104.51,104.48,104.49,339200000.0
2007-06-29 22:40:00,104.5,104.5,104.48,104.48,61100000.0
2007-06-29 22:41:00,104.48,104.485,104.48,104.48,179100000.0
2007-06-29 22:42:00,104.48,104.495,104.46,104.49,463500000.0
2007-06-29 22:43:00,104.48,104.49,104.47,104.48,300699999.0
2007-06-29 22:44:00,104.48,104.5,104.48,104.49,188600000.0
2007-06-29 22:45:00,104.5,104.53,104.49,104.52,382600000.0
2007-06-29 22:46:00,104.51,104.55,104.49,104.52,498900000.0
2007-06-29 22:47:00,104.52,104.52,104.48,104.5,300800000.0
2007-06-29 22:48:00,104.5,104.51,104.48,104.51,93400000.0
2007-06-29 22:49:00,104.51,104.53,104.5,104.525,242300000.0
2007-06-29 22:50:00,104.525,104.53,104.49,104.53,396900000.0
2007-06-29 22:51:00,104.53,104.6,104.53,104.58,209100000.0
2007-06-29 22:52:00,104.59,104.59,104.57,104.585,155600000.0
2007-06-29 22:53:00,104.59,104.6,104.58,104.58,128500000.0
2007-06-29 22:54:00,104.58,104.6,104.55,104.55,242200000.0
2007-06-29 22:55:00,104.57,104.58,104.57,104.57,130399999.0
2007-06-29 22:56:00,104.58,104.58,104.55,104.55,152200000.0
2007-06-29 22:57:00,104.57,104.58,104.54,104.54,161400000.0
2007-06-29 22:58:00,104.575,104.585,104.55,104.585,54400000.0
2007-06-29 22:59:00,104.58,104.62,104.53,104.57,192299998.0
2007-07-01 23:00:00,104.492,104.559,104.474,104.559,182900000.0
2007-07-01 23:01:00,104.513,104.516,104.468,104.474,572100000.0
2007-07-01 23:02:00,104.498,104.506,104.455,104.455,624399997.0
2007-07-01 23:03:00,104.449,104.491,104.433,104.465,540499999.0
2007-07-01 23:04:00,104.467,104.467,104.424,104.438,1285399990.0
2007-07-01 23:05:00,104.47,104.48,104.47,104.48,15900000.0
2007-07-01 23:06:00,104.461,104.466,104.441,104.441,470499993.0
2007-07-01 23:07:00,104.48,104.48,104.48,104.48,39800000.0
2007-07-01 23:08:00,104.48,104.48,104.48,104.48,8000000.0
2007-07-01 23:09:00,104.47,104.49,104.47,104.49,16000000.0
2007-07-01 23:10:00,104.47,104.54,104.47,104.47,16000000.0
2007-07-01 23:11:00,104.52,104.52,104.5,104.5,8000000.0
2007-07-01 23:12:00,104.51,104.55,104.5,104.55,23900000.0
2007-07-01 23:13:00,104.55,104.6,104.55,104.6,40000000.0
2007-07-01 23:14:00,104.58,104.61,104.58,104.61,19900000.0
2007-07-01 23:15:00,104.64,104.66,104.64,104.66,10100000.0
2007-07-01 23:16:00,104.617,104.638,104.562,104.624,1545599982.0
2007-07-01 23:17:00,104.62,104.65,104.62,104.64,87500000.0
2007-07-01 23:18:00,104.66,104.66,104.65,104.65,15900000.0
2007-07-01 23:19:00,104.65,104.75,104.65,104.72,118800000.0
2007-07-01 23:20:00,104.72,104.72,104.72,104.72,12000000.0
2007-07-01 23:21:00,104.72,104.72,104.62,104.67,143500000.0
2007-07-01 23:22:00,104.67,104.72,104.66,104.72,63500000.0
2007-07-01 23:23:00,104.73,104.96,104.7,104.89,322400000.0
2007-07-01 23:24:00,104.89,104.89,104.81,104.83,319200000.0
2007-07-01 23:25:00,104.84,104.84,104.81,104.84,120900000.0
2007-07-01 23:26:00,104.84,104.95,104.81,104.83,336800000.0
2007-07-01 23:27:00,104.81,104.86,104.81,104.83,153900000.0
2007-07-01 23:28:00,104.84,104.84,104.83,104.84,59700000.0
2007-07-01 23:29:00,104.84,104.88,104.82,104.88,248700000.0
2007-07-01 23:30:00,104.85,104.87,104.83,104.85,335000000.0
2007-07-01 23:31:00,104.85,104.86,104.85,104.85,52000000.0
2007-07-01 23:32:00,104.85,104.94,104.85,104.92,239200000.0
2007-07-01 23:33:00,104.92,104.95,104.91,104.95,178100000.0
2007-07-01 23:34:00,104.93,104.93,104.92,104.93,66500000.0
2007-07-01 23:35:00,104.93,104.96,104.93,104.93,287200000.0
2007-07-01 23:36:00,104.94,104.94,104.92,104.93,394300000.0
2007-07-01 23:37:00,104.96,104.96,104.92,104.92,223800000.0
2007-07-01 23:38:00,104.92,104.94,104.92,104.94,76000000.0
2007-07-01 23:39:00,104.94,104.94,104.91,104.94,151900000.0
2007-07-01 23:40:00,104.94,104.94,104.92,104.92,52000000.0
2007-07-01 23:41:00,104.94,104.94,104.92,104.94,96000000.0
2007-07-01 23:42:00,104.94,104.94,104.92,104.94,71700000.0
2007-07-01 23:43:00,104.94,104.94,104.91,104.93,44000000.0
2007-07-01 23:44:00,104.93,104.93,104.91,104.93,56000000.0
2007-07-01 23:45:00,104.91,104.91,104.86,104.88,198100000.0
2007-07-01 23:46:00,104.88,104.88,104.87,104.88,151800000.0
2007-07-01 23:47:00,104.88,104.88,104.88,104.88,8000000.0
2007-07-01 23:48:00,104.88,104.88,104.86,104.88,45700000.0
2007-07-01 23:49:00,104.88,104.88,104.88,104.88,8900000.0
2007-07-01 23:50:00,104.88,104.88,104.88,104.88,16000000.0
2007-07-01 23:51:00,104.88,104.88,104.88,104.88,11900000.0
2007-07-01 23:52:00,104.88,104.88,104.88,104.88,35700000.0
2007-07-01 23:53:00,104.88,104.88,104.88,104.88,27800000.0
2007-07-01 23:54:00,104.89,104.9,104.88,104.88,63700000.0
2007-07-01 23:55:00,104.88,104.88,104.88,104.88,4000000.0
2007-07-01 23:56:00,104.88,104.88,104.85,104.88,35200000.0
2007-07-01 23:57:00,104.86,104.86,104.86,104.86,15900000.0
2007-07-01 23:58:00,104.87,104.88,104.86,104.88,52000000.0
2007-07-01 23:59:00,104.88,104.88,104.87,104.88,135300000.0
2007-07-02 00:00:00,104.88,104.92,104.88,104.92,206800001.0
2007-07-02 00:01:00,104.92,104.92,104.9,104.9,236699999.0
2007-07-02 00:02:00,104.9,104.91,104.89,104.91,56800002.0
2007-07-02 00:03:00,104.89,104.92,104.89,104.92,76700000.0
2007-07-02 00:04:00,104.92,104.93,104.91,104.92,44800000.0
2007-07-02 00:05:00,104.91,104.92,104.9,104.91,103200000.0
2007-07-02 00:06:00,104.91,104.92,104.9,104.9,237200000.0
2007-07-02 00:07:00,104.9,104.91,104.9,104.91,23600000.0
2007-07-02 00:08:00,104.9,104.9,104.89,104.89,155000000.0
2007-07-02 00:09:00,104.89,104.9,104.89,104.89,24200000.0
2007-07-02 00:10:00,104.89,104.89,104.87,104.89,37000000.0
2007-07-02 00:11:00,104.89,104.9,104.8,104.81,98400000.0
2007-07-02 00:12:00,104.79,104.84,104.79,104.82,189300001.0
2007-07-02 00:13:00,104.83,104.88,104.83,104.86,310099997.0
2007-07-02 00:14:00,104.87,104.88,104.85,104.85,80200000.0
2007-07-02 00:15:00,104.85,104.86,104.85,104.85,108000000.0
2007-07-02 00:16:00,104.85,104.87,104.85,104.87,186100001.0
2007-07-02 00:17:00,104.87,104.89,104.85,104.85,265199999.0
2007-07-02 00:18:00,104.85,104.88,104.85,104.87,124400000.0
2007-07-02 00:19:00,104.87,104.89,104.83,104.86,168800001.0
2007-07-02 00:20:00,104.86,104.86,104.8,104.83,340999998.0
2007-07-02 00:21:00,104.84,104.84,104.75,104.8,559800000.0
2007-07-02 00:22:00,104.8,104.83,104.77,104.82,316000001.0
2007-07-02 00:23:00,104.82,104.84,104.8,104.83,127100000.0
2007-07-02 00:24:00,104.8,104.84,104.79,104.79,224399998.0
2007-07-02 00:25:00,104.79,104.81,104.78,104.78,21600000.0
2007-07-02 00:26:00,104.79,104.81,104.775,104.79,148499997.0
2007-07-02 00:27:00,104.81,104.81,104.79,104.79,52400000.0
2007-07-02 00:28:00,104.81,104.81,104.775,104.81,335399997.0
2007-07-02 00:29:00,104.81,104.81,104.78,104.79,328899999.0
2007-07-02 00:30:00,104.79,104.79,104.78,104.79,113600000.0
2007-07-02 00:31:00,104.79,104.79,104.75,104.77,167600002.0
2007-07-02 00:32:00,104.77,104.79,104.75,104.77,439100001.0
2007-07-02 00:33:00,104.77,104.79,104.76,104.76,240799997.0
2007-07-02 00:34:00,104.77,104.77,104.75,104.76,412900001.0
2007-07-02 00:35:00,104.76,104.76,104.75,104.75,58800000.0
2007-07-02 00:36:00,104.75,104.77,104.75,104.75,119900000.0
2007-07-02 00:37:00,104.75,104.76,104.74,104.76,125099999.0
2007-07-02 00:38:00,104.74,104.78,104.74,104.78,191399999.0
2007-07-02 00:39:00,104.78,104.8,104.77,104.8,84700000.0
2007-07-02 00:40:00,104.8,104.82,104.78,104.8,575499999.0
2007-07-02 00:41:00,104.8,104.82,104.785,104.8,534899999.0
2007-07-02 00:42:00,104.8,104.8,104.79,104.79,133100000.0
2007-07-02 00:43:00,104.81,104.84,104.79,104.81,354999998.0
2007-07-02 00:44:00,104.81,104.83,104.8,104.8,387600000.0
2007-07-02 00:45:00,104.8,104.81,104.79,104.79,324400000.0
2007-07-02 00:46:00,104.8,104.81,104.79,104.81,179200000.0
2007-07-02 00:47:00,104.81,104.82,104.8,104.8,84600001.0
2007-07-02 00:48:00,104.82,104.82,104.79,104.8,170300000.0
2007-07-02 00:49:00,104.8,104.83,104.8,104.83,178800000.0
2007-07-02 00:50:00,104.83,104.83,104.82,104.82,56000000.0
2007-07-02 00:51:00,104.82,104.84,104.82,104.82,133200000.0
2007-07-02 00:52:00,104.82,104.82,104.8,104.81,271500001.0
2007-07-02 00:53:00,104.82,104.84,104.81,104.81,102300000.0
2007-07-02 00:54:00,104.81,104.81,104.81,104.81,60000000.0
2007-07-02 00:55:00,104.81,104.82,104.81,104.82,37900000.0
2007-07-02 00:56:00,104.83,104.84,104.82,104.83,37600000.0
2007-07-02 00:57:00,104.83,104.83,104.82,104.82,76000000.0
2007-07-02 00:58:00,104.83,104.84,104.83,104.84,81000000.0
2007-07-02 00:59:00,104.84,104.84,104.82,104.83,161200000.0
2007-07-02 01:00:00,104.83,104.83,104.82,104.82,44400000.0
2007-07-02 01:01:00,104.82,104.83,104.81,104.82,197700002.0
2007-07-02 01:02:00,104.82,104.84,104.82,104.83,467299991.0
2007-07-02 01:03:00,104.83,104.84,104.795,104.81,413300005.0
2007-07-02 01:04:00,104.82,104.82,104.82,104.82,99200001.0
2007-07-02 01:05:00,104.82,104.83,104.82,104.83,240400002.0
2007-07-02 01:06:00,104.83,104.83,104.815,104.815,71100000.0
2007-07-02 01:07:00,104.84,104.85,104.82,104.83,461900000.0
2007-07-02 01:08:00,104.83,104.86,104.83,104.85,320099998.0
2007-07-02 01:09:00,104.85,104.85,104.82,104.82,1026300005.0
2007-07-02 01:10:00,104.82,104.83,104.81,104.82,542400003.0
2007-07-02 01:11:00,104.82,104.82,104.81,104.82,48500000.0
2007-07-02 01:12:00,104.82,104.84,104.8,104.8,522099998.0
2007-07-02 01:13:00,104.8,104.81,104.78,104.79,314900002.0
2007-07-02 01:14:00,104.78,104.78,104.68,104.68,511100002.0
2007-07-02 01:15:00,104.69,104.71,104.66,104.69,947199997.0
2007-07-02 01:16:00,104.69,104.72,104.68,104.68,810499993.0
2007-07-02 01:17:00,104.68,104.685,104.66,104.685,737500000.0
2007-07-02 01:18:00,104.68,104.72,104.67,104.715,865299999.0
2007-07-02 01:19:00,104.71,104.72,104.67,104.7,1001299993.0
2007-07-02 01:20:00,104.71,104.71,104.67,104.69,425300001.0
2007-07-02 01:21:00,104.7,104.7,104.66,104.69,861899990.0
2007-07-02 01:22:00,104.69,104.69,104.66,104.68,1248999989.0
2007-07-02 01:23:00,104.68,104.685,104.65,104.67,1049099997.0
2007-07-02 01:24:00,104.67,104.7,104.665,104.7,511499999.0
2007-07-02 01:25:00,104.7,104.7,104.65,104.65,557900000.0
2007-07-02 01:26:00,104.65,104.66,104.645,104.65,428799997.0
2007-07-02 01:27:00,104.65,104.68,104.64,104.66,601300006.0
2007-07-02 01:28:00,104.66,104.675,104.64,104.65,743599996.0
2007-07-02 01:29:00,104.65,104.65,104.62,104.62,285199998.0
2007-07-02 01:30:00,104.65,104.66,104.64,104.645,1261799986.0
2007-07-02 01:31:00,104.65,104.67,104.64,104.66,342300001.0
2007-07-02 01:32:00,104.66,104.69,104.62,104.625,976999995.0
2007-07-02 01:33:00,104.63,104.64,104.62,104.64,978299997.0
2007-07-02 01:34:00,104.64,104.65,104.62,104.64,666499995.0
2007-07-02 01:35:00,104.64,104.66,104.62,104.64,919799995.0
2007-07-02 01:36:00,104.64,104.65,104.63,104.64,309799999.0
2007-07-02 01:37:00,104.64,104.67,104.64,104.65,561499997.0
2007-07-02 01:38:00,104.655,104.66,104.645,104.66,331600001.0
2007-07-02 01:39:00,104.67,104.67,104.65,104.65,191699998.0
2007-07-02 01:40:00,104.66,104.68,104.66,104.68,60000000.0
2007-07-02 01:41:00,104.67,104.68,104.67,104.68,135999998.0
2007-07-02 01:42:00,104.68,104.68,104.65,104.65,362899999.0
2007-07-02 01:43:00,104.65,104.68,104.63,104.67,584399998.0
2007-07-02 01:44:00,104.68,104.68,104.66,104.68,341499998.0
2007-07-02 01:45:00,104.68,104.7,104.64,104.675,1578799995.0
2007-07-02 01:46:00,104.675,104.69,104.65,104.67,567400000.0
2007-07-02 01:47:00,104.67,104.67,104.61,104.62,592699993.0
2007-07-02 01:48:00,104.63,104.63,104.63,104.63,135999999.0
2007-07-02 01:49:00,104.63,104.63,104.55,104.61,449699995.0
2007-07-02 01:50:00,104.61,104.7,104.59,104.64,708699988.0
2007-07-02 01:51:00,104.66,104.68,104.625,104.635,1358299986.0
2007-07-02 01:52:00,104.635,104.67,104.63,104.66,1091599990.0
2007-07-02 01:53:00,104.65,104.66,104.635,104.66,809599998.0
2007-07-02 01:54:00,104.66,104.68,104.66,104.67,927800007.0
2007-07-02 01:55:00,104.68,104.74,104.67,104.72,1513700000.0
2007-07-02 01:56:00,104.73,104.73,104.68,104.69,810400001.0
2007-07-02 01:57:00,104.685,104.7,104.67,104.685,769199996.0
2007-07-02 01:58:00,104.685,104.705,104.68,104.69,759000001.0
2007-07-02 01:59:00,104.69,104.695,104.675,104.69,967999998.0
2007-07-02 02:00:00,104.69,104.76,104.69,104.755,1723099986.0
2007-07-02 02:01:00,104.76,104.8,104.76,104.775,1006699999.0
2007-07-02 02:02:00,104.775,104.775,104.75,104.77,609899997.0
2007-07-02 02:03:00,104.77,104.81,104.76,104.79,1437899995.0
2007-07-02 02:04:00,104.78,104.78,104.76,104.77,423499997.0
2007-07-02 02:05:00,104.77,104.77,104.75,104.76,298399996.0
2007-07-02 02:06:00,104.76,104.785,104.75,104.785,1308100020.0
2007-07-02 02:07:00,104.79,104.79,104.77,104.77,591200001.0
2007-07-02 02:08:00,104.78,104.81,104.77,104.8,630199996.0
2007-07-02 02:09:00,104.795,104.8,104.79,104.8,153599996.0
2007-07-02 02:10:00,104.795,104.795,104.77,104.77,392799997.0
2007-07-02 02:11:00,104.77,104.78,104.75,104.76,1128199990.0
2007-07-02 02:12:00,104.76,104.77,104.75,104.77,278500001.0
2007-07-02 02:13:00,104.765,104.77,104.74,104.74,674299989.0
2007-07-02 02:14:00,104.74,104.77,104.74,104.745,1183999998.0
2007-07-02 02:15:00,104.75,104.75,104.735,104.735,189200000.0
2007-07-02 02:16:00,104.74,104.76,104.74,104.75,368000000.0
2007-07-02 02:17:00,104.75,104.76,104.74,104.74,226000000.0
2007-07-02 02:18:00,104.74,104.775,104.74,104.77,800400000.0
2007-07-02 02:19:00,104.77,104.77,104.76,104.77,362700003.0
2007-07-02 02:20:00,104.77,104.775,104.76,104.77,725899999.0
2007-07-02 02:21:00,104.78,104.79,104.78,104.79,82800000.0
2007-07-02 02:22:00,104.79,104.81,104.78,104.8,458900003.0
2007-07-02 02:23:00,104.79,104.81,104.79,104.81,253200004.0
2007-07-02 02:24:00,104.81,104.82,104.81,104.82,128800000.0
2007-07-02 02:25:00,104.82,104.82,104.81,104.81,478399994.0
2007-07-02 02:26:00,104.81,104.82,104.81,104.81,478199995.0
2007-07-02 02:27:00,104.81,104.82,104.81,104.81,227200000.0
2007-07-02 02:28:00,104.82,104.82,104.81,104.82,256799997.0
2007-07-02 02:29:00,104.82,104.825,104.805,104.805,517599992.0
2007-07-02 02:30:00,104.805,104.81,104.79,104.795,1192099982.0
2007-07-02 02:31:00,104.795,104.795,104.77,104.78,535999997.0
2007-07-02 02:32:00,104.78,104.8,104.78,104.79,846399985.0
2007-07-02 02:33:00,104.79,104.805,104.77,104.8,799700009.0
2007-07-02 02:34:00,104.805,104.82,104.805,104.81,288799995.0
2007-07-02 02:35:00,104.81,104.82,104.79,104.82,736699999.0
2007-07-02 02:36:00,104.82,104.835,104.82,104.825,702199994.0
2007-07-02 02:37:00,104.83,104.88,104.83,104.855,1736699992.0
2007-07-02 02:38:00,104.855,104.88,104.84,104.87,686200002.0
2007-07-02 02:39:00,104.87,104.89,104.85,104.855,424899999.0
2007-07-02 02:40:00,104.86,104.885,104.86,104.87,693599995.0
2007-07-02 02:41:00,104.87,104.89,104.86,104.87,322000000.0
2007-07-02 02:42:00,104.87,104.87,104.85,104.86,628000002.0
2007-07-02 02:43:00,104.86,104.875,104.86,104.87,721199993.0
2007-07-02 02:44:00,104.875,104.9,104.87,104.9,1093599996.0
2007-07-02 02:45:00,104.9,104.91,104.9,104.91,61500000.0
2007-07-02 02:46:00,104.91,104.94,104.9,104.91,804699995.0
2007-07-02 02:47:00,104.915,104.93,104.89,104.91,746699992.0
2007-07-02 02:48:00,104.91,104.91,104.88,104.91,1121399988.0
2007-07-02 02:49:00,104.91,104.92,104.91,104.92,159999999.0
2007-07-02 02:50:00,104.93,104.93,104.92,104.92,160799998.0
2007-07-02 02:51:00,104.92,104.93,104.91,104.93,344400001.0
2007-07-02 02:52:00,104.93,104.94,104.92,104.92,197999999.0
2007-07-02 02:53:00,104.92,104.92,104.9,104.91,588800000.0
2007-07-02 02:54:00,104.905,104.93,104.9,104.92,485999999.0
2007-07-02 02:55:00,104.915,104.93,104.88,104.9,1446400004.0
2007-07-02 02:56:00,104.9,104.91,104.89,104.9,632200002.0
2007-07-02 02:57:00,104.9,104.91,104.89,104.91,299899999.0
2007-07-02 02:58:00,104.91,104.91,104.91,104.91,54500000.0
2007-07-02 02:59:00,104.91,104.92,104.9,104.9,355799998.0
2007-07-02 03:00:00,104.91,104.91,104.9,104.91,159200001.0
2007-07-02 03:01:00,104.91,104.91,104.89,104.9,738099998.0
2007-07-02 03:02:00,104.905,104.91,104.9,104.9,344800001.0
2007-07-02 03:03:00,104.9,104.91,104.89,104.89,301600000.0
2007-07-02 03:04:00,104.89,104.89,104.88,104.89,188000000.0
2007-07-02 03:05:00,104.89,104.89,104.87,104.88,760800007.0
2007-07-02 03:06:00,104.875,104.89,104.87,104.88,787300001.0
2007-07-02 03:07:00,104.88,104.88,104.88,104.88,47200000.0
2007-07-02 03:08:00,104.88,104.88,104.87,104.87,102000000.0
2007-07-02 03:09:00,104.88,104.89,104.875,104.88,430899999.0
2007-07-02 03:10:00,104.88,104.88,104.86,104.87,466399999.0
2007-07-02 03:11:00,104.87,104.9,104.87,104.9,310399999.0
2007-07-02 03:12:00,104.9,104.9,104.88,104.9,205600001.0
2007-07-02 03:13:00,104.9,104.9,104.85,104.86,661999999.0
2007-07-02 03:14:00,104.86,104.86,104.84,104.84,733899991.0
2007-07-02 03:15:00,104.85,104.87,104.845,104.87,679199998.0
2007-07-02 03:16:00,104.87,104.87,104.85,104.86,396399999.0
2007-07-02 03:17:00,104.86,104.88,104.85,104.88,512900001.0
2007-07-02 03:18:00,104.88,104.9,104.88,104.89,808399988.0
2007-07-02 03:19:00,104.88,104.88,104.86,104.87,568100001.0
2007-07-02 03:20:00,104.86,104.88,104.86,104.87,230999998.0
2007-07-02 03:21:00,104.87,104.87,104.855,104.855,145500000.0
2007-07-02 03:22:00,104.86,104.88,104.86,104.88,137599998.0
2007-07-02 03:23:00,104.88,104.88,104.86,104.86,240799999.0
2007-07-02 03:24:00,104.855,104.86,104.855,104.86,32800000.0
2007-07-02 03:25:00,104.86,104.86,104.86,104.86,36800000.0
2007-07-02 03:26:00,104.86,104.87,104.83,104.83,643400002.0
2007-07-02 03:27:00,104.84,104.85,104.84,104.85,215199997.0
2007-07-02 03:28:00,104.818,104.842,104.818,104.82,428100001.0
2007-07-02 03:29:00,104.86,104.86,104.84,104.845,256000002.0
2007-07-02 03:30:00,104.85,104.86,104.84,104.84,624399994.0
2007-07-02 03:31:00,104.85,104.85,104.84,104.85,304900003.0
2007-07-02 03:32:00,104.85,104.85,104.845,104.85,523199999.0
2007-07-02 03:33:00,104.85,104.85,104.85,104.85,35099998.0
2007-07-02 03:34:00,104.85,104.85,104.83,104.84,264900007.0
2007-07-02 03:35:00,104.84,104.85,104.84,104.84,247200000.0
2007-07-02 03:36:00,104.84,104.85,104.84,104.85,141599999.0
2007-07-02 03:37:00,104.85,104.85,104.845,104.85,211999997.0
2007-07-02 03:38:00,104.85,104.85,104.845,104.85,153100000.0
2007-07-02 03:39:00,104.86,104.87,104.86,104.865,113600000.0
2007-07-02 03:40:00,104.87,104.87,104.85,104.855,178999998.0
2007-07-02 03:41:00,104.85,104.855,104.85,104.855,116199996.0
2007-07-02 03:42:00,104.86,104.86,104.85,104.85,113400003.0
2007-07-02 03:43:00,104.855,104.86,104.85,104.855,646200005.0
2007-07-02 03:44:00,104.855,104.88,104.85,104.88,371500000.0
2007-07-02 03:45:00,104.88,104.9,104.88,104.9,82400000.0
2007-07-02 03:46:00,104.9,104.9,104.89,104.9,849999989.0
2007-07-02 03:47:00,104.9,104.91,104.895,104.895,968399996.0
2007-07-02 03:48:00,104.895,104.91,104.88,104.9,1002299994.0
2007-07-02 03:49:00,104.9,104.91,104.89,104.91,439300001.0
2007-07-02 03:50:00,104.91,104.91,104.88,104.89,492600000.0
2007-07-02 03:51:00,104.89,104.9,104.87,104.87,228699998.0
2007-07-02 03:52:00,104.87,104.91,104.87,104.9,1205199984.0
2007-07-02 03:53:00,104.9,104.9,104.88,104.88,527999998.0
2007-07-02 03:54:00,104.88,104.89,104.88,104.885,129400004.0
2007-07-02 03:55:00,104.836,104.869,104.836,104.864,272300000.0
2007-07-02 03:56:00,104.89,104.92,104.88,104.92,491600000.0
2007-07-02 03:57:00,104.915,104.94,104.91,104.94,460699997.0
2007-07-02 03:58:00,104.94,104.955,104.94,104.95,365599995.0
2007-07-02 03:59:00,104.94,104.95,104.94,104.95,386800003.0
2007-07-02 04:00:00,104.95,104.98,104.93,104.97,1177100001.0
2007-07-02 04:01:00,104.97,104.97,104.93,104.945,777899995.0
2007-07-02 04:02:00,104.945,104.97,104.94,104.97,1551699994.0
2007-07-02 04:03:00,104.965,104.97,104.955,104.97,567599997.0
2007-07-02 04:04:00,104.97,104.97,104.93,104.95,440200005.0
2007-07-02 04:05:00,104.95,104.95,104.925,104.935,332800000.0
2007-07-02 04:06:00,104.935,104.94,104.89,104.915,551899997.0
2007-07-02 04:07:00,104.92,104.93,104.91,104.93,488499997.0
2007-07-02 04:08:00,104.93,104.95,104.91,104.93,484799998.0
2007-07-02 04:09:00,104.93,104.94,104.91,104.94,606500002.0
2007-07-02 04:10:00,104.94,104.95,104.94,104.95,157100000.0
2007-07-02 04:11:00,104.95,104.97,104.92,104.96,1481899988.0
2007-07-02 04:12:00,104.96,104.96,104.93,104.95,327600002.0
2007-07-02 04:13:00,104.96,104.97,104.96,104.97,78099999.0
2007-07-02 04:14:00,104.97,104.97,104.945,104.96,615299993.0
2007-07-02 04:15:00,104.96,104.97,104.94,104.95,548100001.0
2007-07-02 04:16:00,104.97,104.97,104.945,104.95,457499997.0
2007-07-02 04:17:00,104.96,104.97,104.96,104.97,443199996.0
2007-07-02 04:18:00,104.97,105.0,104.97,104.99,582600001.0
2007-07-02 04:19:00,104.985,104.99,104.97,104.99,380399996.0
2007-07-02 04:20:00,104.99,105.0,104.96,104.97,641599996.0
2007-07-02 04:21:00,104.97,104.99,104.95,104.96,400100000.0
2007-07-02 04:22:00,104.96,104.96,104.93,104.94,1415999996.0
2007-07-02 04:23:00,104.94,104.95,104.87,104.89,1791700000.0
2007-07-02 04:24:00,104.89,104.91,104.89,104.89,191199999.0
2007-07-02 04:25:00,104.89,104.89,104.88,104.89,157599999.0
2007-07-02 04:26:00,104.89,104.94,104.88,104.915,1089299995.0
2007-07-02 04:27:00,104.92,104.94,104.9,104.92,1108599997.0
2007-07-02 04:28:00,104.92,104.94,104.91,104.92,1073599996.0
2007-07-02 04:29:00,104.92,104.93,104.9,104.9,607099996.0
2007-07-02 04:30:00,104.9,104.91,104.88,104.88,576800000.0
2007-07-02 04:31:00,104.88,104.9,104.87,104.9,1334299987.0
2007-07-02 04:32:00,104.91,104.92,104.88,104.88,690800008.0
2007-07-02 04:33:00,104.89,104.91,104.89,104.905,348199999.0
2007-07-02 04:34:00,104.91,104.91,104.89,104.89,400000002.0
2007-07-02 04:35:00,104.9,104.91,104.89,104.905,946700002.0
2007-07-02 04:36:00,104.9,104.91,104.89,104.9,248800002.0
2007-07-02 04:37:00,104.9,104.91,104.87,104.88,1222799999.0
2007-07-02 04:38:00,104.89,104.89,104.87,104.88,648999991.0
2007-07-02 04:39:00,104.88,104.9,104.88,104.885,316599999.0
2007-07-02 04:40:00,104.89,104.9,104.89,104.9,239199998.0
2007-07-02 04:41:00,104.9,104.91,104.89,104.91,516799993.0
2007-07-02 04:42:00,104.9,104.94,104.9,104.94,322699995.0
2007-07-02 04:43:00,104.94,104.94,104.92,104.925,299599998.0
2007-07-02 04:44:00,104.93,104.945,104.92,104.945,299900006.0
2007-07-02 04:45:00,104.95,104.95,104.95,104.95,157600000.0
2007-07-02 04:46:00,104.95,104.95,104.92,104.94,776500004.0
2007-07-02 04:47:00,104.94,104.94,104.92,104.93,350300004.0
2007-07-02 04:48:00,104.93,104.94,104.93,104.93,118199998.0
2007-07-02 04:49:00,104.93,104.93,104.92,104.92,624000000.0
2007-07-02 04:50:00,104.92,104.92,104.89,104.91,1036099994.0
2007-07-02 04:51:00,104.91,104.93,104.91,104.93,326599999.0
2007-07-02 04:52:00,104.92,104.93,104.9,104.91,960800020.0
2007-07-02 04:53:00,104.91,104.91,104.88,104.88,709200006.0
2007-07-02 04:54:00,104.88,104.89,104.87,104.88,618899996.0
2007-07-02 04:55:00,104.87,104.9,104.87,104.89,861999998.0
2007-07-02 04:56:00,104.89,104.91,104.88,104.89,677399997.0
2007-07-02 04:57:00,104.89,104.9,104.87,104.88,1134499986.0
2007-07-02 04:58:00,104.88,104.89,104.88,104.88,254900001.0
2007-07-02 04:59:00,104.88,104.88,104.86,104.86,784300001.0
2007-07-02 05:00:00,104.86,104.87,104.85,104.85,370699995.0
2007-07-02 05:01:00,104.85,104.85,104.84,104.845,416599998.0
2007-07-02 05:02:00,104.85,104.855,104.84,104.85,700500002.0
2007-07-02 05:03:00,104.85,104.86,104.85,104.86,187199997.0
2007-07-02 05:04:00,104.86,104.86,104.86,104.86,16800000.0
2007-07-02 05:05:00,104.86,104.87,104.84,104.86,731600007.0
2007-07-02 05:06:00,104.86,104.87,104.85,104.86,557499997.0
2007-07-02 05:07:00,104.87,104.88,104.87,104.88,88800000.0
2007-07-02 05:08:00,104.846,104.846,104.833,104.842,247100001.0
2007-07-02 05:09:00,104.88,104.88,104.865,104.87,642399994.0
2007-07-02 05:10:00,104.87,104.87,104.87,104.87,196000000.0
2007-07-02 05:11:00,104.87,104.88,104.86,104.88,1074599997.0
2007-07-02 05:12:00,104.88,104.89,104.87,104.89,432500009.0
2007-07-02 05:13:00,104.88,104.89,104.87,104.89,553600002.0
2007-07-02 05:14:00,104.89,104.89,104.88,104.89,117300000.0
2007-07-02 05:15:00,104.89,104.9,104.89,104.89,337199996.0
2007-07-02 05:16:00,104.89,104.89,104.89,104.89,35200000.0
2007-07-02 05:17:00,104.89,104.89,104.88,104.89,215200000.0
2007-07-02 05:18:00,104.89,104.9,104.89,104.9,168799998.0
2007-07-02 05:19:00,104.9,104.9,104.89,104.9,70400002.0
2007-07-02 05:20:00,104.856,104.863,104.852,104.852,169899999.0
2007-07-02 05:21:00,104.859,104.859,104.84,104.851,266399997.0
2007-07-02 05:22:00,104.9,104.91,104.9,104.91,29600000.0
2007-07-02 05:23:00,104.91,104.92,104.9,104.91,321200000.0
2007-07-02 05:24:00,104.91,104.91,104.9,104.9,81600001.0
2007-07-02 05:25:00,104.9,104.9,104.89,104.89,163999999.0
2007-07-02 05:26:00,104.89,104.9,104.885,104.89,236500001.0
2007-07-02 05:27:00,104.9,104.9,104.88,104.89,173499998.0
2007-07-02 05:28:00,104.89,104.9,104.89,104.9,72800000.0
2007-07-02 05:29:00,104.885,104.89,104.87,104.87,499900004.0
2007-07-02 05:30:00,104.88,104.88,104.86,104.87,153999998.0
2007-07-02 05:31:00,104.87,104.88,104.87,104.875,62700000.0
2007-07-02 05:32:00,104.88,104.88,104.87,104.88,49700000.0
2007-07-02 05:33:00,104.875,104.88,104.86,104.87,100600000.0
2007-07-02 05:34:00,104.87,104.87,104.855,104.86,417099995.0
2007-07-02 05:35:00,104.86,104.86,104.84,104.84,357799999.0
2007-07-02 05:36:00,104.85,104.86,104.85,104.86,108800000.0
2007-07-02 05:37:00,104.86,104.86,104.86,104.86,5600000.0
2007-07-02 05:38:00,104.86,104.86,104.85,104.85,25600000.0
2007-07-02 05:39:00,104.85,104.86,104.85,104.85,463500004.0
2007-07-02 05:40:00,104.86,104.86,104.85,104.85,43900000.0
2007-07-02 05:41:00,104.86,104.86,104.83,104.83,624200002.0
2007-07-02 05:42:00,104.83,104.83,104.82,104.82,219999999.0
2007-07-02 05:43:00,104.82,104.82,104.785,104.81,448099997.0
2007-07-02 05:44:00,104.81,104.81,104.81,104.81,141599997.0
2007-07-02 05:45:00,104.81,104.82,104.8,104.8,586400001.0
2007-07-02 05:46:00,104.8,104.8,104.76,104.79,487600000.0
2007-07-02 05:47:00,104.79,104.795,104.77,104.795,696000001.0
2007-07-02 05:48:00,104.795,104.795,104.77,104.77,402900001.0
2007-07-02 05:49:00,104.775,104.78,104.76,104.77,622700005.0
2007-07-02 05:50:00,104.78,104.78,104.75,104.765,880800000.0
2007-07-02 05:51:00,104.77,104.77,104.75,104.75,662699999.0
2007-07-02 05:52:00,104.77,104.78,104.75,104.76,539800002.0
2007-07-02 05:53:00,104.75,104.76,104.74,104.74,685200000.0
2007-07-02 05:54:00,104.74,104.77,104.74,104.745,755599996.0
2007-07-02 05:55:00,104.745,104.745,104.74,104.74,501999996.0
2007-07-02 05:56:00,104.74,104.75,104.74,104.75,198400000.0
2007-07-02 05:57:00,104.74,104.74,104.71,104.71,2011500002.0
2007-07-02 05:58:00,104.71,104.73,104.71,104.73,340400000.0
2007-07-02 05:59:00,104.73,104.73,104.68,104.69,1145800009.0
2007-07-02 06:00:00,104.67,104.68,104.67,104.68,704199996.0
2007-07-02 06:01:00,104.69,104.69,104.67,104.68,704199996.0
2007-07-02 06:02:00,104.68,104.71,104.67,104.71,290699999.0
2007-07-02 06:03:00,104.71,104.71,104.7,104.71,254700000.0
2007-07-02 06:04:00,104.7,104.71,104.68,104.69,656900002.0
2007-07-02 06:05:00,104.69,104.71,104.68,104.71,307399998.0
2007-07-02 06:06:00,104.71,104.71,104.69,104.69,466199999.0
2007-07-02 06:07:00,104.69,104.69,104.68,104.69,400499996.0
2007-07-02 06:08:00,104.67,104.74,104.67,104.74,642299992.0
2007-07-02 06:09:00,104.73,104.75,104.72,104.75,642299992.0
2007-07-02 06:10:00,104.75,104.77,104.75,104.76,642299992.0
2007-07-02 06:11:00,104.76,104.78,104.75,104.78,1536099997.0
2007-07-02 06:12:00,104.78,104.79,104.77,104.79,613700005.0
2007-07-02 06:13:00,104.78,104.78,104.75,104.76,597399997.0
2007-07-02 06:14:00,104.77,104.78,104.75,104.77,991599994.0
2007-07-02 06:15:00,104.76,104.76,104.74,104.74,1196599998.0
2007-07-02 06:16:00,104.74,104.75,104.73,104.73,742699998.0
2007-07-02 06:17:00,104.73,104.74,104.71,104.74,1300600009.0
2007-07-02 06:18:00,104.73,104.73,104.71,104.71,490799997.0
2007-07-02 06:19:00,104.72,104.72,104.68,104.68,282400001.0
2007-07-02 06:20:00,104.7,104.71,104.7,104.705,282400001.0
2007-07-02 06:21:00,104.71,104.72,104.7,104.71,312299998.0
2007-07-02 06:22:00,104.71,104.72,104.69,104.71,692399992.0
2007-07-02 06:23:00,104.71,104.74,104.71,104.73,1084699993.0
2007-07-02 06:24:00,104.74,104.74,104.72,104.73,87699999.0
2007-07-02 06:25:00,104.73,104.74,104.725,104.73,887999992.0
2007-07-02 06:26:00,104.74,104.75,104.74,104.75,347499999.0
2007-07-02 06:27:00,104.74,104.74,104.72,104.73,926500000.0
2007-07-02 06:28:00,104.72,104.74,104.72,104.74,345599993.0
2007-07-02 06:29:00,104.73,104.74,104.73,104.74,130400000.0
2007-07-02 06:30:00,104.74,104.74,104.74,104.74,1700000.0
2007-07-02 06:31:00,104.74,104.75,104.73,104.73,261400003.0
2007-07-02 06:32:00,104.73,104.74,104.73,104.74,819599994.0
2007-07-02 06:33:00,104.74,104.74,104.72,104.73,129200000.0
2007-07-02 06:34:00,104.73,104.73,104.72,104.73,144399996.0
2007-07-02 06:35:00,104.73,104.74,104.73,104.73,506899999.0
2007-07-02 06:36:00,104.73,104.75,104.73,104.75,359100006.0
2007-07-02 06:37:00,104.75,104.75,104.74,104.75,227999998.0
2007-07-02 06:38:00,104.75,104.76,104.75,104.75,58400000.0
2007-07-02 06:39:00,104.75,104.75,104.725,104.74,463199999.0
2007-07-02 06:40:00,104.74,104.74,104.72,104.73,332799996.0
2007-07-02 06:41:00,104.73,104.74,104.72,104.73,447299993.0
2007-07-02 06:42:00,104.73,104.75,104.725,104.75,446600000.0
2007-07-02 06:43:00,104.75,104.75,104.71,104.71,283100000.0
2007-07-02 06:44:00,104.72,104.73,104.72,104.73,215899998.0
2007-07-02 06:45:00,104.73,104.73,104.73,104.73,287199992.0
2007-07-02 06:46:00,104.73,104.74,104.73,104.74,189599999.0
2007-07-02 06:47:00,104.74,104.74,104.72,104.73,632199988.0
2007-07-02 06:48:00,104.73,104.74,104.71,104.72,1209199993.0
2007-07-02 06:49:00,104.72,104.72,104.71,104.72,150699997.0
2007-07-02 06:50:00,104.72,104.73,104.72,104.73,91199999.0
2007-07-02 06:51:00,104.73,104.73,104.72,104.73,408099997.0
2007-07-02 06:52:00,104.73,104.73,104.715,104.73,598299999.0
2007-07-02 06:53:00,104.73,104.73,104.72,104.72,417000001.0
2007-07-02 06:54:00,104.72,104.73,104.71,104.725,735299989.0
2007-07-02 06:55:00,104.73,104.76,104.72,104.735,1288600004.0
2007-07-02 06:56:00,104.75,104.76,104.74,104.745,315899999.0
2007-07-02 06:57:00,104.75,104.75,104.73,104.75,1096199998.0
2007-07-02 06:58:00,104.74,104.75,104.73,104.74,429500000.0
2007-07-02 06:59:00,104.75,104.77,104.745,104.745,211900001.0
2007-07-02 07:00:00,104.745,104.75,104.74,104.74,961799998.0
2007-07-02 07:01:00,104.75,104.75,104.73,104.74,652400000.0
2007-07-02 07:02:00,104.74,104.75,104.73,104.75,536399999.0
2007-07-02 07:03:00,104.75,104.75,104.73,104.75,158399999.0
2007-07-02 07:04:00,104.75,104.77,104.75,104.76,841299995.0
2007-07-02 07:05:00,104.76,104.76,104.74,104.74,917499999.0
2007-07-02 07:06:00,104.74,104.76,104.74,104.75,495100000.0
2007-07-02 07:07:00,104.76,104.76,104.75,104.76,404799995.0
2007-07-02 07:08:00,104.76,104.78,104.755,104.78,232700001.0
2007-07-02 07:09:00,104.78,104.78,104.76,104.77,794999995.0
2007-07-02 07:10:00,104.77,104.79,104.77,104.775,1189699998.0
2007-07-02 07:11:00,104.79,104.79,104.77,104.785,497299997.0
2007-07-02 07:12:00,104.785,104.8,104.785,104.79,269800001.0
2007-07-02 07:13:00,104.79,104.82,104.79,104.8,370300000.0
2007-07-02 07:14:00,104.8,104.8,104.8,104.8,141200001.0
2007-07-02 07:15:00,104.8,104.81,104.8,104.8,247600000.0
2007-07-02 07:16:00,104.8,104.82,104.8,104.815,640900006.0
2007-07-02 07:17:00,104.815,104.82,104.805,104.82,321900000.0
2007-07-02 07:18:00,104.82,104.82,104.8,104.805,351600002.0
2007-07-02 07:19:00,104.805,104.84,104.805,104.83,675900002.0
2007-07-02 07:20:00,104.83,104.84,104.81,104.83,390299997.0
2007-07-02 07:21:00,104.83,104.84,104.82,104.83,1034500002.0
2007-07-02 07:22:00,104.83,104.85,104.82,104.835,874899985.0
2007-07-02 07:23:00,104.84,104.84,104.81,104.84,720900003.0
2007-07-02 07:24:00,104.84,104.84,104.81,104.83,594999994.0
2007-07-02 07:25:00,104.83,104.84,104.83,104.84,50400000.0
2007-07-02 07:26:00,104.84,104.84,104.83,104.835,450399996.0
2007-07-02 07:27:00,104.84,104.84,104.79,104.8,636499996.0
2007-07-02 07:28:00,104.8,104.8,104.78,104.79,326699999.0
2007-07-02 07:29:00,104.79,104.8,104.775,104.775,875700004.0
2007-07-02 07:30:00,104.79,104.79,104.76,104.78,803700005.0
2007-07-02 07:31:00,104.78,104.8,104.78,104.785,1206399992.0
2007-07-02 07:32:00,104.79,104.8,104.78,104.79,492999998.0
2007-07-02 07:33:00,104.8,104.82,104.79,104.82,81700001.0
2007-07-02 07:34:00,104.81,104.85,104.81,104.85,584700004.0
2007-07-02 07:35:00,104.85,104.89,104.84,104.85,940499996.0
2007-07-02 07:36:00,104.86,104.88,104.85,104.88,601200002.0
2007-07-02 07:37:00,104.88,104.89,104.86,104.86,435900003.0
2007-07-02 07:38:00,104.87,104.87,104.86,104.86,541400000.0
2007-07-02 07:39:00,104.86,104.89,104.855,104.89,644700000.0
2007-07-02 07:40:00,104.89,104.9,104.87,104.87,1036499998.0
2007-07-02 07:41:00,104.88,104.9,104.85,104.9,1087100001.0
2007-07-02 07:42:00,104.9,104.9,104.88,104.89,395999995.0
2007-07-02 07:43:00,104.88,104.91,104.88,104.91,377599999.0
2007-07-02 07:44:00,104.92,104.93,104.91,104.92,350400000.0
2007-07-02 07:45:00,104.92,104.93,104.92,104.93,477599995.0
2007-07-02 07:46:00,104.93,104.96,104.92,104.94,416800001.0
2007-07-02 07:47:00,104.94,104.95,104.91,104.95,1373800009.0
2007-07-02 07:48:00,104.95,104.99,104.94,104.97,1241899997.0
2007-07-02 07:49:00,104.97,104.99,104.97,104.99,815799997.0
2007-07-02 07:50:00,104.99,104.99,104.99,104.99,16000000.0
2007-07-02 07:51:00,104.99,105.01,104.975,104.99,464099997.0
2007-07-02 07:52:00,104.99,104.99,104.97,104.98,610600006.0
2007-07-02 07:53:00,104.98,104.98,104.96,104.96,502799998.0
2007-07-02 07:54:00,104.96,104.96,104.95,104.95,686700001.0
2007-07-02 07:55:00,104.96,104.96,104.94,104.94,525700002.0
2007-07-02 07:56:00,104.95,104.96,104.93,104.96,1299800006.0
2007-07-02 07:57:00,104.96,104.96,104.93,104.935,1068800011.0
2007-07-02 07:58:00,104.94,104.94,104.935,104.94,112000000.0
2007-07-02 07:59:00,104.94,104.945,104.94,104.94,312799994.0
2007-07-02 08:00:00,104.94,104.96,104.93,104.96,871900000.0
2007-07-02 08:01:00,104.96,104.97,104.95,104.96,678399999.0
2007-07-02 08:02:00,104.96,104.98,104.96,104.98,1018499997.0
2007-07-02 08:03:00,104.98,105.0,104.97,105.0,737799997.0
2007-07-02 08:04:00,105.0,105.01,104.99,104.99,647899999.0
2007-07-02 08:05:00,104.99,104.99,104.97,104.97,468399999.0
2007-07-02 08:06:00,104.975,104.98,104.97,104.97,1022799995.0
2007-07-02 08:07:00,104.97,104.98,104.945,104.95,970800000.0
2007-07-02 08:08:00,104.95,104.96,104.93,104.94,1238600005.0
2007-07-02 08:09:00,104.94,104.96,104.94,104.94,695199999.0
2007-07-02 08:10:00,104.94,104.94,104.91,104.92,409199998.0
2007-07-02 08:11:00,104.92,104.92,104.88,104.91,1114600004.0
2007-07-02 08:12:00,104.87,104.89,104.85,104.85,299399997.0
2007-07-02 08:13:00,104.86,104.87,104.74,104.75,299399997.0
2007-07-02 08:14:00,104.77,104.78,104.71,104.76,299399997.0
2007-07-02 08:15:00,104.78,104.79,104.77,104.78,299399997.0
2007-07-02 08:16:00,104.775,104.8,104.77,104.79,1247199996.0
2007-07-02 08:17:00,104.79,104.8,104.77,104.79,1410099989.0
2007-07-02 08:18:00,104.79,104.84,104.79,104.83,1443899996.0
2007-07-02 08:19:00,104.82,104.83,104.8,104.81,995299985.0
2007-07-02 08:20:00,104.81,104.82,104.8,104.82,358499999.0
2007-07-02 08:21:00,104.82,104.86,104.81,104.84,1127300002.0
2007-07-02 08:22:00,104.84,104.88,104.84,104.88,1532999995.0
2007-07-02 08:23:00,104.88,104.89,104.87,104.87,402099999.0
2007-07-02 08:24:00,104.87,104.87,104.84,104.85,710299993.0
2007-07-02 08:25:00,104.85,104.85,104.82,104.84,1036299992.0
2007-07-02 08:26:00,104.84,104.86,104.83,104.845,1574699998.0
2007-07-02 08:27:00,104.845,104.85,104.8,104.81,1289700004.0
2007-07-02 08:28:00,104.82,104.83,104.78,104.78,2024199985.0
2007-07-02 08:29:00,104.78,104.82,104.78,104.81,1573899986.0
2007-07-02 08:30:00,104.81,104.845,104.79,104.84,1454999995.0
2007-07-02 08:31:00,104.84,104.85,104.83,104.84,1348700008.0
2007-07-02 08:32:00,104.84,104.88,104.84,104.88,1166499991.0
2007-07-02 08:33:00,104.88,104.89,104.86,104.86,1113599998.0
2007-07-02 08:34:00,104.86,104.89,104.855,104.86,564600001.0
2007-07-02 08:35:00,104.86,104.875,104.84,104.84,1454599991.0
2007-07-02 08:36:00,104.84,104.86,104.82,104.83,1860099989.0
2007-07-02 08:37:00,104.83,104.85,104.82,104.84,1439799984.0
2007-07-02 08:38:00,104.84,104.87,104.83,104.84,1426099992.0
2007-07-02 08:39:00,104.835,104.875,104.83,104.87,1041699995.0
2007-07-02 08:40:00,104.87,104.88,104.845,104.86,1276699987.0
2007-07-02 08:41:00,104.85,104.87,104.84,104.84,1036499993.0
2007-07-02 08:42:00,104.84,104.845,104.825,104.83,267099998.0
2007-07-02 08:43:00,104.825,104.825,104.8,104.82,795399992.0
2007-07-02 08:44:00,104.82,104.82,104.78,104.79,963699999.0
2007-07-02 08:45:00,104.79,104.8,104.75,104.77,1169199997.0
2007-07-02 08:46:00,104.77,104.785,104.76,104.78,1265599997.0
2007-07-02 08:47:00,104.78,104.78,104.75,104.76,1183299987.0
2007-07-02 08:48:00,104.76,104.76,104.71,104.71,811199997.0
2007-07-02 08:49:00,104.68,104.7,104.68,104.7,2088799996.0
2007-07-02 08:50:00,104.69,104.73,104.67,104.69,2088799996.0
2007-07-02 08:51:00,104.7,104.7,104.65,104.65,2088799996.0
2007-07-02 08:52:00,104.66,104.7,104.65,104.69,1935999976.0
2007-07-02 08:53:00,104.69,104.72,104.68,104.71,1010999995.0
2007-07-02 08:54:00,104.72,104.75,104.71,104.745,1613399992.0
2007-07-02 08:55:00,104.75,104.76,104.735,104.74,972199999.0
2007-07-02 08:56:00,104.74,104.76,104.725,104.76,1053800003.0
2007-07-02 08:57:00,104.76,104.78,104.75,104.78,1353900001.0
2007-07-02 08:58:00,104.775,104.78,104.75,104.765,1101999990.0
2007-07-02 08:59:00,104.765,104.79,104.75,104.78,1134199993.0
2007-07-02 09:00:00,104.78,104.81,104.78,104.79,757499999.0
2007-07-02 09:01:00,104.79,104.83,104.78,104.81,1708199986.0
2007-07-02 09:02:00,104.82,104.84,104.82,104.82,2072099994.0
2007-07-02 09:03:00,104.82,104.85,104.82,104.85,1556799991.0
2007-07-02 09:04:00,104.85,104.86,104.84,104.85,946899989.0
2007-07-02 09:05:00,104.85,104.88,104.84,104.88,1413799991.0
2007-07-02 09:06:00,104.88,104.89,104.875,104.88,681000010.0
2007-07-02 09:07:00,104.88,104.9,104.87,104.9,1452399991.0
2007-07-02 09:08:00,104.9,104.9,104.88,104.88,1228599983.0
2007-07-02 09:09:00,104.89,104.89,104.86,104.88,1015299988.0
2007-07-02 09:10:00,104.89,104.89,104.875,104.875,898399997.0
2007-07-02 09:11:00,104.87,104.88,104.84,104.84,1252299994.0
2007-07-02 09:12:00,104.84,104.87,104.84,104.87,1237600008.0
2007-07-02 09:13:00,104.87,104.87,104.85,104.865,1474399995.0
2007-07-02 09:14:00,104.86,104.87,104.82,104.82,579600002.0
2007-07-02 09:15:00,104.81,104.87,104.81,104.84,1231400000.0
2007-07-02 09:16:00,104.85,104.85,104.81,104.84,826699999.0
2007-07-02 09:17:00,104.83,104.84,104.82,104.84,487300000.0
2007-07-02 09:18:00,104.84,104.85,104.84,104.84,565599997.0
2007-07-02 09:19:00,104.84,104.85,104.82,104.85,1243799994.0
2007-07-02 09:20:00,104.84,104.85,104.83,104.83,1026399987.0
2007-07-02 09:21:00,104.83,104.84,104.83,104.84,513599997.0
2007-07-02 09:22:00,104.84,104.86,104.83,104.84,1070799987.0
2007-07-02 09:23:00,104.84,104.84,104.82,104.84,621999989.0
2007-07-02 09:24:00,104.84,104.88,104.84,104.84,1727200008.0
2007-07-02 09:25:00,104.84,104.85,104.84,104.85,1002300000.0
2007-07-02 09:26:00,104.85,104.93,104.85,104.92,1378399991.0
2007-07-02 09:27:00,104.92,104.93,104.89,104.92,1476099989.0
2007-07-02 09:28:00,104.91,104.94,104.9,104.92,1838199994.0
2007-07-02 09:29:00,104.91,104.97,104.9,104.91,1353299992.0
2007-07-02 09:30:00,104.9,104.91,104.9,104.91,837099992.0
2007-07-02 09:31:00,104.91,104.91,104.89,104.91,1111399997.0
2007-07-02 09:32:00,104.91,104.91,104.9,104.9,838399997.0
2007-07-02 09:33:00,104.9,104.9,104.85,104.87,1970699991.0
2007-07-02 09:34:00,104.87,104.89,104.85,104.875,1508000000.0
2007-07-02 09:35:00,104.875,104.9,104.87,104.9,1180299994.0
2007-07-02 09:36:00,104.89,104.95,104.87,104.93,1408399981.0
2007-07-02 09:37:00,104.94,104.96,104.9,104.92,1408399981.0
2007-07-02 09:38:00,104.94,104.94,104.89,104.89,1408399981.0
2007-07-02 09:39:00,104.9,104.91,104.86,104.89,1704199992.0
2007-07-02 09:40:00,104.89,104.89,104.83,104.84,1603299999.0
2007-07-02 09:41:00,104.84,104.86,104.83,104.85,1212600002.0
2007-07-02 09:42:00,104.85,104.86,104.83,104.83,1311899997.0
2007-07-02 09:43:00,104.84,104.86,104.83,104.85,500999997.0
2007-07-02 09:44:00,104.85,104.86,104.83,104.83,1337999988.0
2007-07-02 09:45:00,104.835,104.86,104.83,104.85,1347699989.0
2007-07-02 09:46:00,104.85,104.85,104.79,104.805,1229999994.0
2007-07-02 09:47:00,104.81,104.83,104.79,104.805,655299991.0
2007-07-02 09:48:00,104.81,104.82,104.79,104.82,1414899984.0
2007-07-02 09:49:00,104.81,104.83,104.81,104.82,620699991.0
2007-07-02 09:50:00,104.82,104.83,104.82,104.82,360799995.0
2007-07-02 09:51:00,104.83,104.83,104.78,104.8,1438099992.0
2007-07-02 09:52:00,104.8,104.81,104.79,104.8,1202599993.0
2007-07-02 09:53:00,104.8,104.8,104.79,104.8,473100000.0
2007-07-02 09:54:00,104.8,104.82,104.8,104.81,1006699992.0
2007-07-02 09:55:00,104.81,104.81,104.805,104.81,405799997.0
2007-07-02 09:56:00,104.81,104.84,104.81,104.825,864399995.0
2007-07-02 09:57:00,104.83,104.83,104.8,104.81,813199999.0
2007-07-02 09:58:00,104.81,104.825,104.79,104.805,1406899984.0
2007-07-02 09:59:00,104.81,104.81,104.785,104.79,1035399995.0
2007-07-02 10:00:00,104.79,104.8,104.75,104.76,1075099994.0
2007-07-02 10:01:00,104.76,104.77,104.74,104.755,1038300001.0
2007-07-02 10:02:00,104.755,104.77,104.72,104.72,859800002.0
2007-07-02 10:03:00,104.72,104.73,104.7,104.71,1057199993.0
2007-07-02 10:04:00,104.71,104.71,104.7,104.71,1277299988.0
2007-07-02 10:05:00,104.71,104.74,104.7,104.74,764599999.0
2007-07-02 10:06:00,104.74,104.74,104.71,104.73,1026299998.0
2007-07-02 10:07:00,104.73,104.73,104.72,104.73,693999997.0
2007-07-02 10:08:00,104.725,104.74,104.71,104.71,991400001.0
2007-07-02 10:09:00,104.71,104.73,104.71,104.72,1409600014.0
2007-07-02 10:10:00,104.72,104.73,104.71,104.72,999200011.0
2007-07-02 10:11:00,104.69,104.71,104.66,104.7,1259000001.0
2007-07-02 10:12:00,104.73,104.73,104.68,104.69,1259000001.0
2007-07-02 10:13:00,104.69,104.7,104.69,104.69,1284299987.0
2007-07-02 10:14:00,104.69,104.72,104.69,104.705,1208299991.0
2007-07-02 10:15:00,104.71,104.72,104.69,104.72,1076699992.0
2007-07-02 10:16:00,104.72,104.74,104.72,104.73,1654199988.0
2007-07-02 10:17:00,104.73,104.74,104.73,104.73,794399999.0
2007-07-02 10:18:00,104.73,104.74,104.72,104.73,979499994.0
2007-07-02 10:19:00,104.73,104.77,104.73,104.76,1495899995.0
2007-07-02 10:20:00,104.76,104.79,104.76,104.79,858299992.0
2007-07-02 10:21:00,104.79,104.83,104.77,104.8,1277699992.0
2007-07-02 10:22:00,104.81,104.91,104.81,104.91,904100003.0
2007-07-02 10:23:00,104.91,104.92,104.88,104.9,1423199996.0
2007-07-02 10:24:00,104.89,104.9,104.88,104.88,862899998.0
2007-07-02 10:25:00,104.87,104.89,104.86,104.87,1317199992.0
2007-07-02 10:26:00,104.87,104.89,104.86,104.86,1162800001.0
2007-07-02 10:27:00,104.87,104.91,104.87,104.88,1316000006.0
2007-07-02 10:28:00,104.9,104.92,104.89,104.9,1316000006.0
2007-07-02 10:29:00,104.9,104.9,104.88,104.89,656600000.0
2007-07-02 10:30:00,104.89,104.89,104.85,104.87,448399996.0
2007-07-02 10:31:00,104.87,104.88,104.855,104.86,981999994.0
2007-07-02 10:32:00,104.86,104.86,104.84,104.86,904199991.0
2007-07-02 10:33:00,104.86,104.875,104.85,104.87,1185800001.0
2007-07-02 10:34:00,104.87,104.88,104.86,104.88,1114699998.0
2007-07-02 10:35:00,104.88,104.88,104.87,104.87,279799998.0
2007-07-02 10:36:00,104.87,104.87,104.83,104.84,1607100003.0
2007-07-02 10:37:00,104.85,104.85,104.85,104.85,12000000.0
2007-07-02 10:38:00,104.845,104.87,104.84,104.86,1076000007.0
2007-07-02 10:39:00,104.855,104.87,104.85,104.87,800499998.0
2007-07-02 10:40:00,104.87,104.87,104.86,104.86,356799995.0
2007-07-02 10:41:00,104.86,104.89,104.85,104.87,1997199971.0
2007-07-02 10:42:00,104.88,104.91,104.87,104.9,1913299991.0
2007-07-02 10:43:00,104.9,104.92,104.89,104.9,1220099991.0
2007-07-02 10:44:00,104.91,104.91,104.89,104.89,1010899982.0
2007-07-02 10:45:00,104.89,104.91,104.89,104.9,995099994.0
2007-07-02 10:46:00,104.91,104.91,104.88,104.9,929099991.0
2007-07-02 10:47:00,104.9,104.91,104.88,104.895,1287400000.0
2007-07-02 10:48:00,104.89,104.9,104.86,104.87,2108499994.0
2007-07-02 10:49:00,104.87,104.88,104.83,104.85,1210799997.0
2007-07-02 10:50:00,104.85,104.86,104.83,104.86,1088699988.0
2007-07-02 10:51:00,104.86,104.87,104.845,104.87,1414899990.0
2007-07-02 10:52:00,104.87,104.87,104.83,104.83,683999996.0
2007-07-02 10:53:00,104.81,104.82,104.79,104.81,655799995.0
2007-07-02 10:54:00,104.8,104.81,104.78,104.785,655799995.0
2007-07-02 10:55:00,104.79,104.8,104.78,104.79,954499990.0
2007-07-02 10:56:00,104.81,104.86,104.8,104.85,821599991.0
2007-07-02 10:57:00,104.845,104.86,104.83,104.84,1671199993.0
2007-07-02 10:58:00,104.84,104.845,104.83,104.84,498699996.0
2007-07-02 10:59:00,104.84,104.84,104.82,104.83,176900000.0
2007-07-02 11:00:00,104.83,104.84,104.79,104.81,1353900001.0
2007-07-02 11:01:00,104.81,104.82,104.78,104.78,1661799988.0
2007-07-02 11:02:00,104.77,104.81,104.77,104.81,1705200004.0
2007-07-02 11:03:00,104.81,104.81,104.75,104.75,1508900004.0
2007-07-02 11:04:00,104.75,104.79,104.75,104.79,740599997.0
2007-07-02 11:05:00,104.79,104.79,104.76,104.77,822999993.0
2007-07-02 11:06:00,104.78,104.79,104.77,104.78,1116300009.0
2007-07-02 11:07:00,104.78,104.8,104.77,104.79,796700001.0
2007-07-02 11:08:00,104.79,104.79,104.77,104.78,309499996.0
2007-07-02 11:09:00,104.78,104.79,104.78,104.78,455799999.0
2007-07-02 11:10:00,104.79,104.79,104.77,104.77,827099997.0
2007-07-02 11:11:00,104.77,104.78,104.74,104.74,1491800003.0
2007-07-02 11:12:00,104.75,104.75,104.65,104.68,1482000000.0
2007-07-02 11:13:00,104.68,104.72,104.67,104.71,2113699986.0
2007-07-02 11:14:00,104.7,104.74,104.69,104.71,2033199979.0
2007-07-02 11:15:00,104.71,104.76,104.71,104.76,667200004.0
2007-07-02 11:16:00,104.77,104.79,104.77,104.79,1060399992.0
2007-07-02 11:17:00,104.79,104.81,104.78,104.78,1254199994.0
2007-07-02 11:18:00,104.79,104.81,104.78,104.785,876899997.0
2007-07-02 11:19:00,104.785,104.8,104.71,104.76,510599999.0
2007-07-02 11:20:00,104.76,104.77,104.72,104.75,699399997.0
2007-07-02 11:21:00,104.75,104.79,104.71,104.75,1552100001.0
2007-07-02 11:22:00,104.76,104.79,104.74,104.77,1083400003.0
2007-07-02 11:23:00,104.76,104.77,104.76,104.765,228600001.0
2007-07-02 11:24:00,104.77,104.78,104.7,104.75,832100002.0
2007-07-02 11:25:00,104.75,104.755,104.73,104.74,589100000.0
2007-07-02 11:26:00,104.74,104.76,104.7,104.76,758899992.0
2007-07-02 11:27:00,104.76,104.76,104.71,104.75,711499991.0
2007-07-02 11:28:00,104.75,104.77,104.745,104.76,216999999.0
2007-07-02 11:29:00,104.77,104.77,104.75,104.77,411099999.0
2007-07-02 11:30:00,104.77,104.81,104.76,104.81,1061999998.0
2007-07-02 11:31:00,104.82,104.82,104.81,104.82,886499992.0
2007-07-02 11:32:00,104.82,104.82,104.74,104.75,1709899993.0
2007-07-02 11:33:00,104.75,104.77,104.74,104.76,1770999982.0
2007-07-02 11:34:00,104.72,104.77,104.72,104.77,735699995.0
2007-07-02 11:35:00,104.76,104.79,104.76,104.77,735699995.0
2007-07-02 11:36:00,104.77,104.77,104.76,104.76,755599997.0
2007-07-02 11:37:00,104.75,104.77,104.75,104.76,189100001.0
2007-07-02 11:38:00,104.76,104.77,104.76,104.77,513300002.0
2007-07-02 11:39:00,104.77,104.77,104.76,104.76,179999997.0
2007-07-02 11:40:00,104.76,104.77,104.75,104.75,658999990.0
2007-07-02 11:41:00,104.745,104.76,104.72,104.74,506599995.0
2007-07-02 11:42:00,104.74,104.74,104.71,104.73,629299995.0
2007-07-02 11:43:00,104.73,104.74,104.71,104.73,706699999.0
2007-07-02 11:44:00,104.73,104.77,104.71,104.75,1423200002.0
2007-07-02 11:45:00,104.75,104.77,104.75,104.75,809199990.0
2007-07-02 11:46:00,104.75,104.76,104.72,104.74,576100003.0
2007-07-02 11:47:00,104.74,104.78,104.74,104.78,772400000.0
2007-07-02 11:48:00,104.78,104.79,104.75,104.75,444800002.0
2007-07-02 11:49:00,104.78,104.83,104.77,104.83,1420599989.0
2007-07-02 11:50:00,104.83,104.83,104.76,104.82,1326700011.0
2007-07-02 11:51:00,104.82,104.82,104.78,104.82,940499991.0
2007-07-02 11:52:00,104.82,104.82,104.795,104.795,244799996.0
2007-07-02 11:53:00,104.8,104.86,104.76,104.82,1976399998.0
2007-07-02 11:54:00,104.82,104.85,104.81,104.85,1696399990.0
2007-07-02 11:55:00,104.85,104.87,104.82,104.83,1108700001.0
2007-07-02 11:56:00,104.83,104.84,104.76,104.77,1935800019.0
2007-07-02 11:57:00,104.77,104.78,104.75,104.77,1125599998.0
2007-07-02 11:58:00,104.77,104.77,104.74,104.77,481899993.0
2007-07-02 11:59:00,104.765,104.77,104.73,104.77,966499998.0
2007-07-02 12:00:00,104.77,104.78,104.73,104.765,1260700004.0
2007-07-02 12:01:00,104.77,104.79,104.76,104.78,1203399994.0
2007-07-02 12:02:00,104.78,104.79,104.78,104.79,253200000.0
2007-07-02 12:03:00,104.79,104.79,104.74,104.765,1494899984.0
2007-07-02 12:04:00,104.765,104.765,104.71,104.74,1140499993.0
2007-07-02 12:05:00,104.73,104.75,104.71,104.75,1192399994.0
2007-07-02 12:06:00,104.75,104.755,104.74,104.745,179499999.0
2007-07-02 12:07:00,104.75,104.77,104.745,104.77,972300001.0
2007-07-02 12:08:00,104.77,104.78,104.76,104.76,706999988.0
2007-07-02 12:09:00,104.78,104.78,104.78,104.78,125500000.0
2007-07-02 12:10:00,104.78,104.78,104.78,104.78,60000000.0
2007-07-02 12:11:00,104.78,104.8,104.77,104.8,517699996.0
2007-07-02 12:12:00,104.8,104.8,104.78,104.79,409799993.0
2007-07-02 12:13:00,104.79,104.79,104.78,104.79,970299994.0
2007-07-02 12:14:00,104.78,104.8,104.75,104.8,643799995.0
2007-07-02 12:15:00,104.8,104.8,104.77,104.79,971999988.0
2007-07-02 12:16:00,104.77,104.84,104.77,104.79,414700000.0
2007-07-02 12:17:00,104.83,104.83,104.8,104.8,414700000.0
2007-07-02 12:18:00,104.805,104.83,104.79,104.81,504499993.0
2007-07-02 12:19:00,104.81,104.81,104.78,104.78,862399988.0
2007-07-02 12:20:00,104.79,104.79,104.76,104.76,600200001.0
2007-07-02 12:21:00,104.78,104.785,104.76,104.785,161799998.0
2007-07-02 12:22:00,104.785,104.785,104.77,104.78,129299999.0
2007-07-02 12:23:00,104.775,104.785,104.77,104.775,472900002.0
2007-07-02 12:24:00,104.78,104.79,104.78,104.785,509899993.0
2007-07-02 12:25:00,104.78,104.78,104.77,104.78,539000000.0
2007-07-02 12:26:00,104.78,104.79,104.75,104.76,897999995.0
2007-07-02 12:27:00,104.76,104.77,104.73,104.76,1234999999.0
2007-07-02 12:28:00,104.76,104.78,104.75,104.77,1340299998.0
2007-07-02 12:29:00,104.77,104.79,104.77,104.78,353400000.0
2007-07-02 12:30:00,104.78,104.78,104.76,104.77,625600006.0
2007-07-02 12:31:00,104.77,104.79,104.77,104.78,255599998.0
2007-07-02 12:32:00,104.79,104.8,104.77,104.78,984699979.0
2007-07-02 12:33:00,104.79,104.8,104.78,104.8,521099991.0
2007-07-02 12:34:00,104.8,104.8,104.78,104.79,782899998.0
2007-07-02 12:35:00,104.79,104.8,104.79,104.8,551799995.0
2007-07-02 12:36:00,104.8,104.8,104.8,104.8,194900003.0
2007-07-02 12:37:00,104.8,104.805,104.8,104.805,62400002.0
2007-07-02 12:38:00,104.805,104.84,104.805,104.83,1378599985.0
2007-07-02 12:39:00,104.83,104.87,104.82,104.83,1470399991.0
2007-07-02 12:40:00,104.83,104.835,104.83,104.83,416999999.0
2007-07-02 12:41:00,104.83,104.86,104.83,104.85,1996399986.0
2007-07-02 12:42:00,104.845,104.87,104.83,104.87,665499997.0
2007-07-02 12:43:00,104.87,104.88,104.86,104.87,1091099985.0
2007-07-02 12:44:00,104.88,104.89,104.87,104.87,1105899996.0
2007-07-02 12:45:00,104.87,104.88,104.86,104.86,1264299996.0
2007-07-02 12:46:00,104.86,104.86,104.85,104.86,384399996.0
2007-07-02 12:47:00,104.86,104.86,104.85,104.86,1255899997.0
2007-07-02 12:48:00,104.86,104.87,104.85,104.87,719399998.0
2007-07-02 12:49:00,104.87,104.88,104.87,104.875,648000008.0
2007-07-02 12:50:00,104.88,104.9,104.875,104.9,303599998.0
2007-07-02 12:51:00,104.9,104.9,104.88,104.89,491099995.0
2007-07-02 12:52:00,104.89,104.9,104.89,104.9,252500002.0
2007-07-02 12:53:00,104.9,104.9,104.89,104.9,510199994.0
2007-07-02 12:54:00,104.9,104.9,104.89,104.9,403299997.0
2007-07-02 12:55:00,104.895,104.9,104.88,104.9,657699989.0
2007-07-02 12:56:00,104.9,104.93,104.89,104.92,2010600002.0
2007-07-02 12:57:00,104.92,104.92,104.9,104.91,837499999.0
2007-07-02 12:58:00,104.91,104.91,104.9,104.9,136800000.0
2007-07-02 12:59:00,104.9,104.92,104.9,104.92,319999999.0
2007-07-02 13:00:00,104.92,104.92,104.9,104.91,468799999.0
2007-07-02 13:01:00,104.91,104.93,104.9,104.91,888000002.0
2007-07-02 13:02:00,104.905,104.93,104.9,104.92,591599996.0
2007-07-02 13:03:00,104.89,104.92,104.89,104.91,1821399993.0
2007-07-02 13:04:00,104.94,104.95,104.94,104.94,1821399993.0
2007-07-02 13:05:00,104.94,104.96,104.94,104.94,1216700000.0
2007-07-02 13:06:00,104.94,104.94,104.93,104.935,1035099997.0
2007-07-02 13:07:00,104.935,104.97,104.92,104.97,1390699998.0
2007-07-02 13:08:00,104.97,104.98,104.97,104.97,323099999.0
2007-07-02 13:09:00,104.97,104.97,104.92,104.92,1383999989.0
2007-07-02 13:10:00,104.92,104.93,104.86,104.9,1824999978.0
2007-07-02 13:11:00,104.9,104.93,104.9,104.915,594199997.0
2007-07-02 13:12:00,104.91,104.915,104.89,104.915,495499990.0
2007-07-02 13:13:00,104.92,104.93,104.91,104.92,1066799995.0
2007-07-02 13:14:00,104.93,104.94,104.92,104.93,1911899978.0
2007-07-02 13:15:00,104.94,104.945,104.92,104.945,1385399983.0
2007-07-02 13:16:00,104.95,104.95,104.94,104.94,657299994.0
2007-07-02 13:17:00,104.94,104.95,104.93,104.94,596899998.0
2007-07-02 13:18:00,104.94,104.95,104.94,104.95,1016599994.0
2007-07-02 13:19:00,104.95,104.97,104.94,104.97,686799998.0
2007-07-02 13:20:00,104.97,104.98,104.96,104.97,378399998.0
2007-07-02 13:21:00,104.97,104.98,104.96,104.98,1079300000.0
2007-07-02 13:22:00,104.98,104.99,104.97,104.98,806599999.0
2007-07-02 13:23:00,104.97,104.975,104.95,104.97,1166299986.0
2007-07-02 13:24:00,104.97,104.97,104.95,104.96,423699999.0
2007-07-02 13:25:00,104.96,104.97,104.95,104.96,733299997.0
2007-07-02 13:26:00,104.96,104.96,104.945,104.95,479799996.0
2007-07-02 13:27:00,104.95,104.95,104.94,104.95,384499990.0
2007-07-02 13:28:00,104.95,104.96,104.95,104.95,306299996.0
2007-07-02 13:29:00,104.95,104.96,104.95,104.95,1116500002.0
2007-07-02 13:30:00,104.95,104.99,104.95,104.99,825500002.0
2007-07-02 13:31:00,104.99,104.99,104.965,104.965,1016699998.0
2007-07-02 13:32:00,104.965,104.98,104.96,104.98,1330499988.0
2007-07-02 13:33:00,104.98,105.0,104.97,104.985,947800001.0
2007-07-02 13:34:00,104.985,105.0,104.96,105.0,1523399985.0
2007-07-02 13:35:00,105.0,105.01,104.99,105.0,973099997.0
2007-07-02 13:36:00,105.0,105.02,105.0,105.01,1797699998.0
2007-07-02 13:37:00,105.0,105.01,105.0,105.0,774199993.0
2007-07-02 13:38:00,105.0,105.015,105.0,105.015,650299993.0
2007-07-02 13:39:00,105.015,105.02,104.99,104.99,638699997.0
2007-07-02 13:40:00,104.99,105.0,104.99,105.0,379399999.0
2007-07-02 13:41:00,105.0,105.01,104.99,105.01,1948800000.0
2007-07-02 13:42:00,105.005,105.01,105.0,105.01,200199996.0
2007-07-02 13:43:00,105.01,105.02,105.01,105.01,523199998.0
2007-07-02 13:44:00,105.01,105.01,104.99,104.99,571799995.0
2007-07-02 13:45:00,104.99,105.03,104.99,105.03,1598499999.0
2007-07-02 13:46:00,105.03,105.04,105.02,105.04,1624900009.0
2007-07-02 13:47:00,105.04,105.04,105.01,105.04,741399996.0
2007-07-02 13:48:00,105.04,105.05,105.015,105.04,917799993.0
2007-07-02 13:49:00,105.04,105.08,105.04,105.06,818899999.0
2007-07-02 13:50:00,105.055,105.08,105.04,105.07,2037199991.0
2007-07-02 13:51:00,105.07,105.09,105.04,105.05,970399995.0
2007-07-02 13:52:00,105.04,105.05,105.02,105.04,1695200001.0
2007-07-02 13:53:00,105.06,105.1,105.05,105.08,1695200001.0
2007-07-02 13:54:00,105.075,105.12,105.075,105.11,1121799990.0
2007-07-02 13:55:00,105.11,105.11,105.08,105.09,1171600001.0
2007-07-02 13:56:00,105.09,105.1,105.08,105.08,867299998.0
2007-07-02 13:57:00,105.07,105.07,105.04,105.04,1750700004.0
2007-07-02 13:58:00,105.06,105.07,105.04,105.05,1750700004.0
2007-07-02 13:59:00,105.05,105.06,105.03,105.04,1506300001.0
2007-07-02 14:00:00,105.04,105.05,105.035,105.035,734799997.0
2007-07-02 14:01:00,105.035,105.05,105.035,105.05,633599994.0
2007-07-02 14:02:00,105.05,105.06,105.04,105.045,335999997.0
2007-07-02 14:03:00,105.05,105.05,105.02,105.02,1160000009.0
2007-07-02 14:04:00,105.02,105.05,105.02,105.04,1311800000.0
2007-07-02 14:05:00,105.04,105.05,104.99,105.0,1521099998.0
2007-07-02 14:06:00,104.99,105.04,104.99,105.03,1343699995.0
2007-07-02 14:07:00,105.03,105.07,105.02,105.03,1545099995.0
2007-07-02 14:08:00,105.03,105.03,105.0,105.0,1031200006.0
2007-07-02 14:09:00,105.0,105.01,104.99,104.995,532799998.0
2007-07-02 14:10:00,105.0,105.0,104.995,105.0,354299994.0
2007-07-02 14:11:00,105.0,105.02,104.99,105.015,1222599993.0
2007-07-02 14:12:00,105.02,105.09,105.01,105.07,949099997.0
2007-07-02 14:13:00,105.07,105.08,105.04,105.04,1548599991.0
2007-07-02 14:14:00,105.05,105.07,105.02,105.04,1583399999.0
2007-07-02 14:15:00,105.04,105.06,105.03,105.04,1562800006.0
2007-07-02 14:16:00,105.03,105.05,105.0,105.03,1200499999.0
2007-07-02 14:17:00,105.04,105.06,105.03,105.04,1045200006.0
2007-07-02 14:18:00,105.04,105.05,105.04,105.05,164800000.0
2007-07-02 14:19:00,105.045,105.08,105.02,105.07,2144199985.0
2007-07-02 14:20:00,105.07,105.08,105.05,105.06,1579399990.0
2007-07-02 14:21:00,105.06,105.07,105.04,105.05,1064499997.0
2007-07-02 14:22:00,105.05,105.06,105.0,105.0,963799996.0
2007-07-02 14:23:00,105.0,105.0,104.97,104.97,1314700005.0
2007-07-02 14:24:00,104.97,104.99,104.97,104.99,981799994.0
2007-07-02 14:25:00,104.99,104.995,104.97,104.98,1398899991.0
2007-07-02 14:26:00,104.98,104.995,104.95,104.97,1116100004.0
2007-07-02 14:27:00,104.97,105.005,104.96,104.99,1123400006.0
2007-07-02 14:28:00,105.0,105.0,104.97,104.99,801800007.0
2007-07-02 14:29:00,104.99,105.0,104.97,104.98,1091400000.0
2007-07-02 14:30:00,104.98,105.0,104.97,104.985,1748500000.0
2007-07-02 14:31:00,104.99,105.0,104.95,104.97,887900015.0
2007-07-02 14:32:00,104.97,104.99,104.97,104.99,658099999.0
2007-07-02 14:33:00,104.99,104.99,104.97,104.97,267700000.0
2007-07-02 14:34:00,104.97,104.99,104.95,104.99,639199998.0
2007-07-02 14:35:00,104.99,105.0,104.94,104.97,630099995.0
2007-07-02 14:36:00,104.97,104.98,104.96,104.98,538899995.0
2007-07-02 14:37:00,104.98,104.98,104.93,104.96,791800008.0
2007-07-02 14:38:00,104.96,104.99,104.94,104.97,1751500004.0
2007-07-02 14:39:00,104.97,104.97,104.94,104.965,508799998.0
2007-07-02 14:40:00,104.97,104.97,104.95,104.96,655200002.0
2007-07-02 14:41:00,104.96,104.97,104.94,104.97,987300007.0
2007-07-02 14:42:00,104.965,104.99,104.94,104.99,1196800006.0
2007-07-02 14:43:00,104.98,104.99,104.97,104.97,558299990.0
2007-07-02 14:44:00,104.98,104.98,104.94,104.97,905400008.0
2007-07-02 14:45:00,104.97,105.0,104.95,104.96,540899993.0
2007-07-02 14:46:00,104.97,104.975,104.96,104.96,422099995.0
2007-07-02 14:47:00,104.96,104.96,104.93,104.96,382200000.0
2007-07-02 14:48:00,104.96,104.97,104.96,104.96,350699995.0
2007-07-02 14:49:00,104.96,104.96,104.91,104.94,1343500001.0
2007-07-02 14:50:00,104.95,104.96,104.92,104.93,1726500011.0
2007-07-02 14:51:00,104.925,104.95,104.91,104.94,1942999984.0
2007-07-02 14:52:00,104.94,104.95,104.92,104.93,1496999993.0
2007-07-02 14:53:00,104.93,104.94,104.91,104.94,1573099997.0
2007-07-02 14:54:00,104.94,104.94,104.92,104.94,462199997.0
2007-07-02 14:55:00,104.94,104.94,104.92,104.93,728799998.0
2007-07-02 14:56:00,104.93,104.94,104.93,104.935,291400002.0
2007-07-02 14:57:00,104.94,104.94,104.93,104.94,275200000.0
2007-07-02 14:58:00,104.94,104.94,104.93,104.94,1081199993.0
2007-07-02 14:59:00,104.94,104.94,104.925,104.94,1741699998.0
2007-07-02 15:00:00,104.93,104.96,104.92,104.94,620999995.0
2007-07-02 15:01:00,104.96,104.98,104.95,104.97,620999995.0
2007-07-02 15:02:00,104.97,104.99,104.97,104.99,1092500005.0
2007-07-02 15:03:00,104.99,104.99,104.96,104.96,851500000.0
2007-07-02 15:04:00,104.96,104.96,104.945,104.95,642599997.0
2007-07-02 15:05:00,104.95,104.95,104.92,104.93,550199988.0
2007-07-02 15:06:00,104.925,104.935,104.91,104.935,1843999987.0
2007-07-02 15:07:00,104.93,104.94,104.93,104.94,617999994.0
2007-07-02 15:08:00,104.94,104.96,104.94,104.955,866799997.0
2007-07-02 15:09:00,104.955,104.96,104.89,104.955,1125600002.0
2007-07-02 15:10:00,104.96,104.97,104.93,104.945,871400000.0
2007-07-02 15:11:00,104.945,104.96,104.92,104.94,1170800021.0
2007-07-02 15:12:00,104.94,104.95,104.9,104.95,904499992.0
2007-07-02 15:13:00,104.95,104.95,104.92,104.94,1272800001.0
2007-07-02 15:14:00,104.94,104.97,104.93,104.955,1959500002.0
2007-07-02 15:15:00,104.955,104.96,104.93,104.93,1912999988.0
2007-07-02 15:16:00,104.95,104.97,104.93,104.96,1880400002.0
2007-07-02 15:17:00,104.955,104.97,104.95,104.955,957600010.0
2007-07-02 15:18:00,104.96,104.97,104.95,104.96,934600009.0
2007-07-02 15:19:00,104.96,104.98,104.95,104.97,970299998.0
2007-07-02 15:20:00,104.97,104.97,104.96,104.97,424099998.0
2007-07-02 15:21:00,104.98,104.985,104.97,104.98,543800000.0
2007-07-02 15:22:00,104.975,104.98,104.96,104.97,992999996.0
2007-07-02 15:23:00,104.97,104.975,104.93,104.975,1276800007.0
2007-07-02 15:24:00,104.98,104.98,104.95,104.96,2019899983.0
2007-07-02 15:25:00,104.96,104.97,104.96,104.96,694700006.0
2007-07-02 15:26:00,104.965,104.97,104.96,104.97,556000000.0
2007-07-02 15:27:00,104.97,104.97,104.92,104.93,1221100001.0
2007-07-02 15:28:00,104.93,104.95,104.92,104.94,1303499990.0
2007-07-02 15:29:00,104.93,104.95,104.905,104.92,2037799988.0
2007-07-02 15:30:00,104.92,104.94,104.92,104.94,1862199974.0
2007-07-02 15:31:00,104.95,104.96,104.92,104.96,1862199974.0
2007-07-02 15:32:00,104.94,104.95,104.92,104.95,1862199974.0
2007-07-02 15:33:00,104.97,104.995,104.97,104.99,1862199974.0
2007-07-02 15:34:00,104.99,104.99,104.94,104.98,506299998.0
2007-07-02 15:35:00,104.98,105.01,104.94,105.01,1130899993.0
2007-07-02 15:36:00,105.0,105.02,104.97,105.01,1020799994.0
2007-07-02 15:37:00,105.01,105.03,105.0,105.01,543000000.0
2007-07-02 15:38:00,105.01,105.02,104.99,105.01,790699991.0
2007-07-02 15:39:00,105.02,105.03,105.01,105.01,197300000.0
2007-07-02 15:40:00,105.0,105.01,104.97,104.98,481399998.0
2007-07-02 15:41:00,104.99,105.0,104.98,104.99,424800000.0
2007-07-02 15:42:00,104.99,105.0,104.97,104.99,1119500002.0
2007-07-02 15:43:00,105.0,105.0,105.0,105.0,553800000.0
2007-07-02 15:44:00,105.0,105.0,104.99,105.0,737700002.0
2007-07-02 15:45:00,105.01,105.04,105.0,105.0,1397699987.0
2007-07-02 15:46:00,105.0,105.03,105.0,105.01,1448699992.0
2007-07-02 15:47:00,105.01,105.02,105.005,105.02,373000000.0
2007-07-02 15:48:00,105.02,105.03,105.01,105.01,1325399995.0
2007-07-02 15:49:00,105.01,105.01,105.01,105.01,756700000.0
2007-07-02 15:50:00,105.01,105.01,104.98,104.995,1649199993.0
2007-07-02 15:51:00,104.995,105.01,104.99,105.01,1046499989.0
2007-07-02 15:52:00,105.02,105.03,104.99,104.99,1186899998.0
2007-07-02 15:53:00,105.0,105.01,104.98,104.99,1919399989.0
2007-07-02 15:54:00,104.99,104.99,104.96,104.97,988899999.0
2007-07-02 15:55:00,104.97,104.97,104.95,104.96,1728999982.0
2007-07-02 15:56:00,104.96,104.96,104.9,104.94,1235199989.0
2007-07-02 15:57:00,104.91,104.91,104.88,104.89,1191299993.0
2007-07-02 15:58:00,104.93,104.94,104.9,104.93,1191299993.0
2007-07-02 15:59:00,104.93,104.95,104.89,104.9,1124499999.0
2007-07-02 16:00:00,104.92,104.96,104.92,104.96,867799999.0
2007-07-02 16:01:00,104.96,105.02,104.95,105.0,1585799987.0
2007-07-02 16:02:00,105.0,105.0,104.97,104.975,1439199994.0
2007-07-02 16:03:00,104.975,105.04,104.975,105.03,1377199998.0
2007-07-02 16:04:00,105.03,105.05,105.02,105.03,1618199991.0
2007-07-02 16:05:00,105.03,105.06,105.03,105.04,1440099996.0
2007-07-02 16:06:00,105.05,105.05,105.01,105.02,1947600003.0
2007-07-02 16:07:00,105.02,105.02,104.995,105.01,2027400002.0
2007-07-02 16:08:00,105.02,105.02,105.01,105.01,258799999.0
2007-07-02 16:09:00,105.01,105.02,104.97,104.97,1194099996.0
2007-07-02 16:10:00,104.95,104.97,104.93,104.96,1839599997.0
2007-07-02 16:11:00,104.98,104.99,104.96,104.96,1839599997.0
2007-07-02 16:12:00,104.94,104.98,104.94,104.98,1069599985.0
2007-07-02 16:13:00,104.98,104.99,104.97,104.97,1069599985.0
2007-07-02 16:14:00,104.95,104.97,104.95,104.96,1133400002.0
2007-07-02 16:15:00,104.98,104.98,104.95,104.96,1133400002.0
2007-07-02 16:16:00,104.96,104.97,104.95,104.96,772899999.0
2007-07-02 16:17:00,104.95,104.965,104.95,104.96,743900002.0
2007-07-02 16:18:00,104.96,104.97,104.93,104.94,1460799983.0
2007-07-02 16:19:00,104.91,104.92,104.9,104.92,1449999994.0
2007-07-02 16:20:00,104.94,104.94,104.93,104.93,1449999994.0
2007-07-02 16:21:00,104.95,104.95,104.92,104.92,1449999994.0
2007-07-02 16:22:00,104.92,104.93,104.915,104.93,862199993.0
2007-07-02 16:23:00,104.9,104.93,104.9,104.92,1403200006.0
2007-07-02 16:24:00,104.94,104.94,104.92,104.925,1403200006.0
2007-07-02 16:25:00,104.9,104.93,104.88,104.93,1861099997.0
2007-07-02 16:26:00,104.94,104.94,104.91,104.92,1861099997.0
2007-07-02 16:27:00,104.94,104.95,104.92,104.93,1861099997.0
2007-07-02 16:28:00,104.93,104.96,104.93,104.94,2008899996.0
2007-07-02 16:29:00,104.94,104.95,104.92,104.95,1968399998.0
2007-07-02 16:30:00,104.93,104.98,104.9,104.98,1779600001.0
2007-07-02 16:31:00,104.98,105.03,104.96,105.02,1779600001.0
2007-07-02 16:32:00,105.02,105.04,105.01,105.01,1210699987.0
2007-07-02 16:33:00,105.01,105.01,104.98,104.99,1052499986.0
2007-07-02 16:34:00,105.01,105.02,105.0,105.01,1052499986.0
2007-07-02 16:35:00,105.015,105.03,105.0,105.02,1037799987.0
2007-07-02 16:36:00,105.02,105.03,105.01,105.02,1229899988.0
2007-07-02 16:37:00,105.03,105.055,105.03,105.05,1723499995.0
2007-07-02 16:38:00,105.06,105.07,105.03,105.03,1888200001.0
2007-07-02 16:39:00,105.0,105.0,104.95,104.95,1606099990.0
2007-07-02 16:40:00,104.96,104.98,104.95,104.97,1606099990.0
2007-07-02 16:41:00,104.98,105.0,104.97,104.99,1606099990.0
2007-07-02 16:42:00,105.01,105.02,104.99,105.0,1606099990.0
2007-07-02 16:43:00,105.0,105.02,105.0,105.02,1736499999.0
2007-07-02 16:44:00,105.02,105.02,104.99,105.0,1567299998.0
2007-07-02 16:45:00,105.03,105.03,105.0,105.03,1567299998.0
2007-07-02 16:46:00,105.0,105.01,104.98,104.99,1915999993.0
2007-07-02 16:47:00,105.01,105.02,105.0,105.02,1915999993.0
2007-07-02 16:48:00,105.02,105.02,104.99,104.99,988800005.0
2007-07-02 16:49:00,104.99,105.0,104.98,104.98,981899999.0
2007-07-02 16:50:00,104.98,104.99,104.96,104.97,803700005.0
2007-07-02 16:51:00,104.96,104.97,104.92,104.95,2028900016.0
2007-07-02 16:52:00,104.96,104.97,104.95,104.97,2028900016.0
2007-07-02 16:53:00,104.96,104.96,104.94,104.95,1851399991.0
2007-07-02 16:54:00,104.96,104.99,104.94,104.95,1851399991.0
2007-07-02 16:55:00,104.96,104.99,104.95,104.96,1851399991.0
2007-07-02 16:56:00,104.95,104.97,104.94,104.96,1851399991.0
2007-07-02 16:57:00,104.95,104.97,104.91,104.93,1851399991.0
2007-07-02 16:58:00,104.91,104.97,104.9,104.91,1851399991.0
2007-07-02 16:59:00,104.93,104.95,104.9,104.93,1851399991.0
2007-07-02 17:00:00,104.96,105.0,104.94,104.99,1851399991.0
2007-07-02 17:01:00,104.99,105.0,104.98,104.98,1013699994.0
2007-07-02 17:02:00,104.95,104.95,104.92,104.94,1064799989.0
2007-07-02 17:03:00,104.96,104.98,104.95,104.98,1064799989.0
2007-07-02 17:04:00,104.98,104.98,104.965,104.965,237400000.0
2007-07-02 17:05:00,104.97,104.98,104.93,104.94,1691900000.0
2007-07-02 17:06:00,104.94,104.95,104.93,104.94,2028699978.0
2007-07-02 17:07:00,104.93,104.94,104.92,104.94,1545899989.0
2007-07-02 17:08:00,104.95,104.98,104.94,104.965,1545899989.0
2007-07-02 17:09:00,104.97,105.0,104.97,104.99,1802099988.0
2007-07-02 17:10:00,104.99,105.01,104.99,105.01,1886099998.0
2007-07-02 17:11:00,105.01,105.04,105.0,105.04,965899992.0
2007-07-02 17:12:00,105.04,105.04,105.02,105.02,478399999.0
2007-07-02 17:13:00,105.02,105.02,104.96,104.98,1941199984.0
2007-07-02 17:14:00,104.98,104.99,104.965,104.97,841499996.0
2007-07-02 17:15:00,104.97,104.98,104.95,104.96,1056699987.0
2007-07-02 17:16:00,104.96,104.98,104.95,104.97,773800005.0
2007-07-02 17:17:00,104.97,104.97,104.95,104.96,362800001.0
2007-07-02 17:18:00,104.96,104.98,104.94,104.98,567499997.0
2007-07-02 17:19:00,104.98,104.99,104.97,104.99,1322899989.0
2007-07-02 17:20:00,104.99,105.0,104.965,104.97,1561899995.0
2007-07-02 17:21:00,104.97,105.0,104.97,104.97,1949900011.0
2007-07-02 17:22:00,104.97,104.98,104.965,104.97,283299997.0
2007-07-02 17:23:00,104.975,104.98,104.97,104.975,162400000.0
2007-07-02 17:24:00,104.97,104.97,104.94,104.94,776799995.0
2007-07-02 17:25:00,104.94,104.95,104.93,104.95,797599993.0
2007-07-02 17:26:00,104.95,105.0,104.95,104.99,1234900005.0
2007-07-02 17:27:00,104.99,104.99,104.98,104.98,668899995.0
2007-07-02 17:28:00,104.98,104.99,104.98,104.99,678700000.0
2007-07-02 17:29:00,104.99,105.02,104.98,105.015,1236600001.0
2007-07-02 17:30:00,105.0,105.0,104.98,105.0,1932199983.0
2007-07-02 17:31:00,104.99,105.01,104.99,105.01,1932199983.0
2007-07-02 17:32:00,105.0,105.03,105.0,105.0,1932199983.0
2007-07-02 17:33:00,105.01,105.01,104.99,104.99,1932199983.0
2007-07-02 17:34:00,104.99,105.01,104.98,105.01,1838699990.0
2007-07-02 17:35:00,104.98,104.99,104.97,104.98,1471699971.0
2007-07-02 17:36:00,104.995,105.02,104.99,105.01,1471699971.0
2007-07-02 17:37:00,105.01,105.045,105.01,105.04,1353699990.0
2007-07-02 17:38:00,105.05,105.05,105.01,105.03,1945599984.0
2007-07-02 17:39:00,105.04,105.07,105.02,105.07,1945599984.0
2007-07-02 17:40:00,105.07,105.07,105.04,105.04,1103300009.0
2007-07-02 17:41:00,105.04,105.05,105.03,105.05,1237099997.0
2007-07-02 17:42:00,105.03,105.06,105.03,105.05,525999989.0
2007-07-02 17:43:00,105.06,105.06,105.04,105.05,525999989.0
2007-07-02 17:44:00,105.05,105.07,105.05,105.05,1269999986.0
2007-07-02 17:45:00,105.05,105.06,105.02,105.04,1464800002.0
2007-07-02 17:46:00,105.04,105.06,105.04,105.04,225400000.0
2007-07-02 17:47:00,105.04,105.07,105.03,105.06,1668300004.0
2007-07-02 17:48:00,105.07,105.09,105.06,105.07,1668300004.0
2007-07-02 17:49:00,105.09,105.12,105.09,105.12,1668300004.0
2007-07-02 17:50:00,105.12,105.13,105.085,105.095,1306499995.0
2007-07-02 17:51:00,105.095,105.1,105.08,105.08,1465699985.0
2007-07-02 17:52:00,105.08,105.1,105.08,105.08,311100003.0
2007-07-02 17:53:00,105.08,105.08,105.07,105.07,607899999.0
2007-07-02 17:54:00,105.08,105.1,105.08,105.09,328800000.0
2007-07-02 17:55:00,105.09,105.09,105.08,105.08,442100000.0
2007-07-02 17:56:00,105.08,105.09,105.07,105.09,1380899981.0
2007-07-02 17:57:00,105.08,105.12,105.08,105.1,1347499991.0
2007-07-02 17:58:00,105.1,105.12,105.08,105.11,1510699993.0
2007-07-02 17:59:00,105.11,105.14,105.11,105.13,749599994.0
2007-07-02 18:00:00,105.13,105.15,105.12,105.12,758299995.0
2007-07-02 18:01:00,105.12,105.13,105.11,105.11,1054299990.0
2007-07-02 18:02:00,105.11,105.12,105.1,105.1,440700000.0
2007-07-02 18:03:00,105.1,105.1,105.07,105.07,1111299996.0
2007-07-02 18:04:00,105.07,105.09,105.07,105.09,376100000.0
2007-07-02 18:05:00,105.08,105.08,105.055,105.055,634699999.0
2007-07-02 18:06:00,105.06,105.06,105.04,105.04,365299999.0
2007-07-02 18:07:00,105.04,105.06,105.03,105.05,1960099987.0
2007-07-02 18:08:00,105.05,105.06,105.035,105.05,1001599997.0
2007-07-02 18:09:00,105.05,105.06,105.04,105.05,1002999994.0
2007-07-02 18:10:00,105.06,105.1,105.06,105.085,730499998.0
2007-07-02 18:11:00,105.085,105.1,105.07,105.1,1527099999.0
2007-07-02 18:12:00,105.1,105.12,105.08,105.1,974400001.0
2007-07-02 18:13:00,105.1,105.1,105.05,105.06,1153599988.0
2007-07-02 18:14:00,105.06,105.07,105.05,105.05,752000005.0
2007-07-02 18:15:00,105.05,105.06,105.05,105.06,916899995.0
2007-07-02 18:16:00,105.06,105.08,105.055,105.08,1030699998.0
2007-07-02 18:17:00,105.08,105.09,105.06,105.07,1853099995.0
2007-07-02 18:18:00,105.075,105.08,105.06,105.07,856299990.0
2007-07-02 18:19:00,105.07,105.09,105.06,105.06,1819700002.0
2007-07-02 18:20:00,105.06,105.06,105.03,105.03,508400007.0
2007-07-02 18:21:00,105.05,105.055,105.05,105.05,508400007.0
2007-07-02 18:22:00,105.05,105.06,105.01,105.01,937199997.0
2007-07-02 18:23:00,105.01,105.03,104.99,105.01,1501799996.0
2007-07-02 18:24:00,105.0,105.01,105.0,105.01,255700002.0
2007-07-02 18:25:00,105.01,105.02,104.98,104.98,1238700004.0
2007-07-02 18:26:00,104.98,105.0,104.97,105.0,1291899994.0
2007-07-02 18:27:00,105.0,105.06,105.0,105.055,2134899997.0
2007-07-02 18:28:00,105.055,105.06,105.01,105.01,445299997.0
2007-07-02 18:29:00,105.01,105.04,105.01,105.03,349399998.0
2007-07-02 18:30:00,105.04,105.04,105.03,105.03,31200000.0
2007-07-02 18:31:00,105.03,105.03,105.02,105.02,586699995.0
2007-07-02 18:32:00,105.02,105.03,105.01,105.01,655700001.0
2007-07-02 18:33:00,105.01,105.02,105.01,105.01,769599997.0
2007-07-02 18:34:00,105.01,105.01,104.98,104.99,828300008.0
2007-07-02 18:35:00,104.985,104.99,104.95,104.955,1099599992.0
2007-07-02 18:36:00,104.96,104.97,104.94,104.94,667499999.0
2007-07-02 18:37:00,104.94,104.94,104.89,104.92,1329099998.0
2007-07-02 18:38:00,104.93,104.94,104.89,104.935,1329099998.0
2007-07-02 18:39:00,104.935,104.94,104.88,104.88,1599899991.0
2007-07-02 18:40:00,104.89,104.9,104.88,104.89,1159800011.0
2007-07-02 18:41:00,104.88,104.88,104.865,104.87,1069799995.0
2007-07-02 18:42:00,104.87,104.88,104.85,104.86,1535999998.0
2007-07-02 18:43:00,104.86,104.88,104.86,104.87,1041399996.0
2007-07-02 18:44:00,104.87,104.875,104.85,104.86,1294099991.0
2007-07-02 18:45:00,104.855,104.86,104.83,104.84,954999997.0
2007-07-02 18:46:00,104.84,104.86,104.82,104.83,386400002.0
2007-07-02 18:47:00,104.83,104.85,104.8,104.83,1119699998.0
2007-07-02 18:48:00,104.83,104.83,104.82,104.83,169100000.0
2007-07-02 18:49:00,104.83,104.83,104.82,104.83,64800000.0
2007-07-02 18:50:00,104.83,104.86,104.83,104.86,173299999.0
2007-07-02 18:51:00,104.87,104.87,104.85,104.85,266999999.0
2007-07-02 18:52:00,104.86,104.86,104.83,104.845,732999994.0
2007-07-02 18:53:00,104.85,104.86,104.83,104.84,478399998.0
2007-07-02 18:54:00,104.85,104.85,104.82,104.83,365299998.0
2007-07-02 18:55:00,104.84,104.86,104.83,104.84,740099993.0
2007-07-02 18:56:00,104.85,104.87,104.84,104.87,1011199995.0
2007-07-02 18:57:00,104.87,104.87,104.855,104.87,359000000.0
2007-07-02 18:58:00,104.87,104.88,104.85,104.87,806300006.0
2007-07-02 18:59:00,104.87,104.89,104.87,104.87,1085599995.0
2007-07-02 19:00:00,104.87,104.89,104.85,104.89,1573799996.0
2007-07-02 19:01:00,104.9,104.91,104.86,104.87,504199997.0
2007-07-02 19:02:00,104.87,104.88,104.855,104.86,927900003.0
2007-07-02 19:03:00,104.86,104.88,104.855,104.88,919000001.0
2007-07-02 19:04:00,104.88,104.88,104.86,104.87,501599998.0
2007-07-02 19:05:00,104.87,104.88,104.86,104.88,610599997.0
2007-07-02 19:06:00,104.88,104.9,104.88,104.89,1064899996.0
2007-07-02 19:07:00,104.89,104.91,104.89,104.9,1804599985.0
2007-07-02 19:08:00,104.89,104.905,104.89,104.905,138399999.0
2007-07-02 19:09:00,104.91,104.91,104.9,104.9,296799998.0
2007-07-02 19:10:00,104.9,104.91,104.9,104.9,587299995.0
2007-07-02 19:11:00,104.9,104.9,104.9,104.9,505600002.0
2007-07-02 19:12:00,104.9,104.9,104.87,104.88,1064700001.0
2007-07-02 19:13:00,104.88,104.89,104.88,104.89,129399996.0
2007-07-02 19:14:00,104.885,104.885,104.87,104.88,263600000.0
2007-07-02 19:15:00,104.88,104.89,104.86,104.87,426399996.0
2007-07-02 19:16:00,104.88,104.89,104.88,104.89,251999998.0
2007-07-02 19:17:00,104.89,104.89,104.88,104.88,86400000.0
2007-07-02 19:18:00,104.85,104.858,104.819,104.853,1327599987.0
2007-07-02 19:19:00,104.88,104.9,104.87,104.875,1299999977.0
2007-07-02 19:20:00,104.875,104.89,104.87,104.88,424000001.0
2007-07-02 19:21:00,104.88,104.89,104.88,104.89,22400000.0
2007-07-02 19:22:00,104.88,104.89,104.88,104.88,1206200004.0
2007-07-02 19:23:00,104.88,104.885,104.86,104.875,984799987.0
2007-07-02 19:24:00,104.88,104.885,104.86,104.86,834299997.0
2007-07-02 19:25:00,104.86,104.87,104.85,104.85,193899997.0
2007-07-02 19:26:00,104.86,104.87,104.85,104.865,618399998.0
2007-07-02 19:27:00,104.86,104.87,104.85,104.86,182000003.0
2007-07-02 19:28:00,104.86,104.88,104.86,104.88,814799999.0
2007-07-02 19:29:00,104.88,104.89,104.86,104.89,522000005.0
2007-07-02 19:30:00,104.89,104.91,104.89,104.91,1006099994.0
2007-07-02 19:31:00,104.92,104.95,104.91,104.94,663799994.0
2007-07-02 19:32:00,104.94,104.95,104.94,104.95,486199998.0
2007-07-02 19:33:00,104.94,104.97,104.94,104.96,549399998.0
2007-07-02 19:34:00,104.96,104.97,104.96,104.97,451999996.0
2007-07-02 19:35:00,104.97,104.98,104.96,104.97,354000000.0
2007-07-02 19:36:00,104.97,104.98,104.97,104.98,78199999.0
2007-07-02 19:37:00,104.98,104.98,104.97,104.98,264199999.0
2007-07-02 19:38:00,104.97,105.0,104.97,105.0,403299999.0
2007-07-02 19:39:00,104.99,105.0,104.99,104.99,228800000.0
2007-07-02 19:40:00,104.985,105.01,104.985,105.01,139100000.0
2007-07-02 19:41:00,105.01,105.01,104.99,104.99,241700005.0
2007-07-02 19:42:00,105.0,105.0,104.96,104.97,443200001.0
2007-07-02 19:43:00,104.97,104.97,104.965,104.97,172699999.0
2007-07-02 19:44:00,104.97,104.98,104.95,104.96,640699991.0
2007-07-02 19:45:00,104.97,104.98,104.965,104.98,281299996.0
2007-07-02 19:46:00,104.98,104.98,104.98,104.98,337399995.0
2007-07-02 19:47:00,104.98,104.99,104.98,104.99,40000000.0
2007-07-02 19:48:00,104.99,104.99,104.98,104.98,94899999.0
2007-07-02 19:49:00,104.98,104.98,104.97,104.97,261100002.0
2007-07-02 19:50:00,104.98,105.0,104.98,105.0,330900002.0
2007-07-02 19:51:00,105.0,105.01,105.0,105.01,255900001.0
2007-07-02 19:52:00,105.01,105.02,105.01,105.02,284000000.0
2007-07-02 19:53:00,105.02,105.02,105.02,105.02,60800000.0
2007-07-02 19:54:00,105.02,105.02,105.01,105.01,250599997.0
2007-07-02 19:55:00,105.01,105.03,105.01,105.03,498500000.0
2007-07-02 19:56:00,105.025,105.07,105.02,105.03,1203599993.0
2007-07-02 19:57:00,105.04,105.06,105.035,105.06,797599994.0
2007-07-02 19:58:00,105.06,105.08,105.06,105.07,716700004.0
2007-07-02 19:59:00,105.07,105.07,105.03,105.03,516299996.0
2007-07-02 20:00:00,105.04,105.05,105.04,105.04,313999995.0
2007-07-02 20:01:00,105.03,105.06,105.03,105.05,788699993.0
2007-07-02 20:02:00,105.06,105.08,105.06,105.07,788699993.0
2007-07-02 20:03:00,105.07,105.075,105.065,105.075,203099997.0
2007-07-02 20:04:00,105.075,105.08,105.07,105.07,334399997.0
2007-07-02 20:05:00,105.07,105.08,105.07,105.07,263200002.0
2007-07-02 20:06:00,105.07,105.07,105.06,105.07,721300000.0
2007-07-02 20:07:00,105.07,105.09,105.07,105.08,429799996.0
2007-07-02 20:08:00,105.09,105.1,105.09,105.09,390400000.0
2007-07-02 20:09:00,105.09,105.1,105.09,105.1,200200000.0
2007-07-02 20:10:00,105.1,105.11,105.1,105.1,445500002.0
2007-07-02 20:11:00,105.1,105.15,105.1,105.13,842199997.0
2007-07-02 20:12:00,105.13,105.14,105.125,105.13,494400000.0
2007-07-02 20:13:00,105.13,105.14,105.12,105.13,427499999.0
2007-07-02 20:14:00,105.13,105.14,105.13,105.13,145700000.0
2007-07-02 20:15:00,105.13,105.13,105.13,105.13,109600001.0
2007-07-02 20:16:00,105.13,105.13,105.12,105.125,158999999.0
2007-07-02 20:17:00,105.13,105.13,105.12,105.13,198800002.0
2007-07-02 20:18:00,105.13,105.13,105.13,105.13,62400000.0
2007-07-02 20:19:00,105.13,105.13,105.11,105.11,227400001.0
2007-07-02 20:20:00,105.12,105.14,105.12,105.13,202199998.0
2007-07-02 20:21:00,105.13,105.14,105.13,105.13,223199999.0
2007-07-02 20:22:00,105.13,105.13,105.11,105.11,373600000.0
2007-07-02 20:23:00,105.11,105.12,105.11,105.11,436299996.0
2007-07-02 20:24:00,105.11,105.11,105.1,105.1,286199998.0
2007-07-02 20:25:00,105.1,105.1,105.08,105.09,839699991.0
2007-07-02 20:26:00,105.1,105.1,105.08,105.09,303900000.0
2007-07-02 20:27:00,105.09,105.1,105.08,105.09,419200000.0
2007-07-02 20:28:00,105.09,105.09,105.08,105.08,233599997.0
2007-07-02 20:29:00,105.073,105.079,105.054,105.054,787099999.0
2007-07-02 20:30:00,105.08,105.08,105.08,105.08,8000000.0
2007-07-02 20:31:00,105.08,105.09,105.08,105.09,136799999.0
2007-07-02 20:32:00,105.09,105.09,105.08,105.09,280000000.0
2007-07-02 20:33:00,105.09,105.09,105.07,105.09,495500005.0
2007-07-02 20:34:00,105.085,105.09,105.085,105.09,34800000.0
2007-07-02 20:35:00,105.09,105.11,105.09,105.11,717299996.0
2007-07-02 20:36:00,105.11,105.115,105.105,105.11,414299995.0
2007-07-02 20:37:00,105.11,105.12,105.11,105.11,808899997.0
2007-07-02 20:38:00,105.11,105.11,105.1,105.11,550099991.0
2007-07-02 20:39:00,105.11,105.11,105.105,105.105,72000000.0
2007-07-02 20:40:00,105.11,105.11,105.09,105.1,235600000.0
2007-07-02 20:41:00,105.1,105.11,105.09,105.09,143200002.0
2007-07-02 20:42:00,105.09,105.09,105.08,105.08,270400000.0
2007-07-02 20:43:00,105.08,105.09,105.07,105.09,236599999.0
2007-07-02 20:44:00,105.09,105.09,105.08,105.09,430099997.0
2007-07-02 20:45:00,105.09,105.11,105.09,105.11,340299993.0
2007-07-02 20:46:00,105.1,105.1,105.09,105.095,418800005.0
2007-07-02 20:47:00,105.1,105.1,105.1,105.1,5600000.0
2007-07-02 20:48:00,105.1,105.11,105.1,105.11,81499999.0
2007-07-02 20:49:00,105.11,105.11,105.1,105.1,210299997.0
2007-07-02 20:50:00,105.11,105.12,105.11,105.11,288000003.0
2007-07-02 20:51:00,105.12,105.13,105.11,105.13,196800001.0
2007-07-02 20:52:00,105.13,105.14,105.13,105.14,34400000.0
2007-07-02 20:53:00,105.14,105.14,105.14,105.14,3200000.0
2007-07-02 20:54:00,105.14,105.15,105.14,105.15,204099996.0
2007-07-02 20:55:00,105.15,105.15,105.14,105.14,618100005.0
2007-07-02 20:56:00,105.14,105.155,105.14,105.155,486000001.0
2007-07-02 20:57:00,105.155,105.16,105.155,105.16,12000000.0
2007-07-02 20:58:00,105.155,105.16,105.15,105.16,287999998.0
2007-07-02 20:59:00,105.16,105.17,105.15,105.16,451299999.0
2007-07-02 21:00:00,105.16,105.16,105.14,105.15,378299996.0
2007-07-02 21:01:00,105.14,105.16,105.14,105.16,158300000.0
2007-07-02 21:02:00,105.16,105.16,105.13,105.15,760399996.0
2007-07-02 21:03:00,105.14,105.14,105.11,105.11,883799994.0
2007-07-02 21:04:00,105.11,105.11,105.1,105.11,634399988.0
2007-07-02 21:05:00,105.11,105.11,105.1,105.1,774799992.0
2007-07-02 21:06:00,105.06,105.074,105.023,105.023,997799990.0
2007-07-02 21:07:00,105.1,105.13,105.1,105.12,732499992.0
2007-07-02 21:08:00,105.12,105.145,105.12,105.14,1220100002.0
2007-07-02 21:09:00,105.14,105.16,105.14,105.16,1045100000.0
2007-07-02 21:10:00,105.16,105.16,105.14,105.145,223200002.0
2007-07-02 21:11:00,105.145,105.165,105.13,105.13,1031500017.0
2007-07-02 21:12:00,105.14,105.15,105.14,105.15,319999997.0
2007-07-02 21:13:00,105.15,105.15,105.13,105.15,544199998.0
2007-07-02 21:14:00,105.15,105.16,105.14,105.16,156500000.0
2007-07-02 21:15:00,105.16,105.17,105.15,105.16,482899991.0
2007-07-02 21:16:00,105.16,105.16,105.15,105.15,256799995.0
2007-07-02 21:17:00,105.15,105.15,105.14,105.14,506199996.0
2007-07-02 21:18:00,105.14,105.145,105.135,105.14,799599989.0
2007-07-02 21:19:00,105.14,105.14,105.14,105.14,404799997.0
2007-07-02 21:20:00,105.093,105.139,105.083,105.105,272199996.0
2007-07-02 21:21:00,105.14,105.14,105.14,105.14,192000000.0
2007-07-02 21:22:00,105.14,105.14,105.14,105.14,137599999.0
2007-07-02 21:23:00,105.14,105.14,105.14,105.14,52000000.0
2007-07-02 21:24:00,105.14,105.14,105.125,105.13,201099999.0
2007-07-02 21:25:00,105.13,105.14,105.13,105.13,362099993.0
2007-07-02 21:26:00,105.13,105.13,105.13,105.13,279199998.0
2007-07-02 21:27:00,105.14,105.14,105.13,105.14,270400000.0
2007-07-02 21:28:00,105.14,105.15,105.12,105.135,738099991.0
2007-07-02 21:29:00,105.135,105.16,105.135,105.14,570099996.0
2007-07-02 21:30:00,105.15,105.17,105.15,105.16,442600000.0
2007-07-02 21:31:00,105.15,105.16,105.13,105.13,1069199991.0
2007-07-02 21:32:00,105.12,105.13,105.12,105.125,233599995.0
2007-07-02 21:33:00,105.125,105.13,105.11,105.13,851300013.0
2007-07-02 21:34:00,105.13,105.13,105.13,105.13,42300000.0
2007-07-02 21:35:00,105.13,105.13,105.12,105.125,158800001.0
2007-07-02 21:36:00,105.14,105.14,105.14,105.14,99999999.0
2007-07-02 21:37:00,105.14,105.14,105.14,105.14,341599986.0
2007-07-02 21:38:00,105.14,105.14,105.13,105.13,360999996.0
2007-07-02 21:39:00,105.13,105.13,105.12,105.12,493199995.0
2007-07-02 21:40:00,105.13,105.13,105.13,105.13,101099997.0
2007-07-02 21:41:00,105.13,105.13,105.12,105.13,142400001.0
2007-07-02 21:42:00,105.13,105.13,105.12,105.12,375700006.0
2007-07-02 21:43:00,105.12,105.12,105.12,105.12,39800000.0
2007-07-02 21:44:00,105.12,105.12,105.115,105.115,31100000.0
2007-07-02 21:45:00,105.115,105.12,105.11,105.12,988500002.0
2007-07-02 21:46:00,105.13,105.13,105.125,105.13,52800000.0
2007-07-02 21:47:00,105.13,105.13,105.1,105.12,267300000.0
2007-07-02 21:48:00,105.12,105.13,105.11,105.125,383100003.0
2007-07-02 21:49:00,105.13,105.13,105.12,105.13,639199996.0
2007-07-02 21:50:00,105.13,105.13,105.11,105.12,743199999.0
2007-07-02 21:51:00,105.12,105.13,105.12,105.12,343599995.0
2007-07-02 21:52:00,105.12,105.12,105.12,105.12,57100000.0
2007-07-02 21:53:00,105.088,105.106,105.084,105.106,793200001.0
2007-07-02 21:54:00,105.12,105.12,105.1,105.11,791100002.0
2007-07-02 21:55:00,105.11,105.13,105.11,105.12,706699994.0
2007-07-02 21:56:00,105.12,105.12,105.11,105.115,191200000.0
2007-07-02 21:57:00,105.12,105.12,105.11,105.12,735200004.0
2007-07-02 21:58:00,105.12,105.12,105.11,105.12,494199996.0
2007-07-02 21:59:00,105.12,105.12,105.095,105.1,385400001.0
2007-07-02 22:00:00,105.095,105.1,105.085,105.09,607499992.0
2007-07-02 22:01:00,105.1,105.1,105.08,105.09,189700000.0
2007-07-02 22:02:00,105.09,105.1,105.075,105.1,283000007.0
2007-07-02 22:03:00,105.11,105.11,105.09,105.09,146999996.0
2007-07-02 22:04:00,105.1,105.1,105.045,105.07,701600001.0
2007-07-02 22:05:00,105.07,105.075,105.06,105.07,313800004.0
2007-07-02 22:06:00,105.07,105.07,105.07,105.07,41600000.0
2007-07-02 22:07:00,105.07,105.07,105.05,105.06,251000002.0
2007-07-02 22:08:00,105.06,105.08,105.05,105.05,973999984.0
2007-07-02 22:09:00,105.05,105.05,105.025,105.04,488199993.0
2007-07-02 22:10:00,105.04,105.11,105.03,105.08,1409700008.0
2007-07-02 22:11:00,105.09,105.12,105.07,105.11,1644599957.0
2007-07-02 22:12:00,105.11,105.12,105.1,105.105,328999996.0
2007-07-02 22:13:00,105.11,105.11,105.09,105.11,287899998.0
2007-07-02 22:14:00,105.11,105.11,105.1,105.11,341599998.0
2007-07-02 22:15:00,105.11,105.12,105.1,105.12,195199996.0
2007-07-02 22:16:00,105.12,105.12,105.085,105.085,493600001.0
2007-07-02 22:17:00,105.09,105.09,105.09,105.09,139700002.0
2007-07-02 22:18:00,105.09,105.09,105.08,105.085,236100001.0
2007-07-02 22:19:00,105.09,105.1,105.06,105.08,462400003.0
2007-07-02 22:20:00,105.08,105.1,105.075,105.08,173300001.0
2007-07-02 22:21:00,105.08,105.09,105.07,105.08,201000005.0
2007-07-02 22:22:00,105.08,105.09,105.06,105.06,584000003.0
2007-07-02 22:23:00,105.06,105.06,105.06,105.06,226599996.0
2007-07-02 22:24:00,105.06,105.08,105.06,105.07,411799989.0
2007-07-02 22:25:00,105.08,105.08,105.07,105.08,189499994.0
2007-07-02 22:26:00,105.09,105.11,105.08,105.11,583799995.0
2007-07-02 22:27:00,105.12,105.13,105.11,105.13,716499987.0
2007-07-02 22:28:00,105.125,105.14,105.11,105.125,595199991.0
2007-07-02 22:29:00,105.12,105.15,105.12,105.15,580199989.0
2007-07-02 22:30:00,105.15,105.19,105.14,105.14,1312200005.0
2007-07-02 22:31:00,105.16,105.17,105.14,105.17,93600000.0
2007-07-02 22:32:00,105.16,105.165,105.12,105.16,713599992.0
2007-07-02 22:33:00,105.16,105.17,105.15,105.16,433600000.0
2007-07-02 22:34:00,105.16,105.16,105.15,105.15,252799999.0
2007-07-02 22:35:00,105.15,105.16,105.13,105.135,389600000.0
2007-07-02 22:36:00,105.135,105.135,105.12,105.135,125600000.0
2007-07-02 22:37:00,105.135,105.135,105.12,105.135,310000007.0
2007-07-02 22:38:00,105.135,105.145,105.12,105.12,320500005.0
2007-07-02 22:39:00,105.13,105.13,105.11,105.11,252100002.0
2007-07-02 22:40:00,105.11,105.11,105.1,105.1,178000000.0
2007-07-02 22:41:00,105.11,105.13,105.1,105.1,440700007.0
2007-07-02 22:42:00,105.1,105.1,105.08,105.09,256400000.0
2007-07-02 22:43:00,105.09,105.09,105.065,105.075,150099998.0
2007-07-02 22:44:00,105.075,105.075,105.06,105.06,356799994.0
2007-07-02 22:45:00,105.06,105.09,105.06,105.08,377899996.0
2007-07-02 22:46:00,105.08,105.1,105.08,105.1,444399988.0
2007-07-02 22:47:00,105.09,105.09,105.08,105.09,536799985.0
2007-07-02 22:48:00,105.09,105.1,105.065,105.08,642900003.0
2007-07-02 22:49:00,105.1,105.1,105.09,105.1,80300000.0
2007-07-02 22:50:00,105.1,105.1,105.07,105.09,239100000.0
2007-07-02 22:51:00,105.09,105.095,105.09,105.095,108000000.0
2007-07-02 22:52:00,105.095,105.115,105.09,105.115,305200000.0
2007-07-02 22:53:00,105.115,105.13,105.09,105.12,530100001.0
2007-07-02 22:54:00,105.13,105.145,105.13,105.13,342100006.0
2007-07-02 22:55:00,105.135,105.15,105.135,105.14,308499999.0
2007-07-02 22:56:00,105.14,105.14,105.12,105.12,220000000.0
2007-07-02 22:57:00,105.12,105.13,105.08,105.08,437100000.0
2007-07-02 22:58:00,105.11,105.12,105.08,105.09,459900001.0
2007-07-02 22:59:00,105.085,105.11,105.07,105.07,357000001.0
2007-07-02 23:00:00,105.07,105.11,105.06,105.06,75500000.0
2007-07-02 23:01:00,105.07,105.07,105.05,105.07,95200000.0
2007-07-02 23:02:00,105.038,105.07,105.025,105.058,1777499996.0
2007-07-02 23:03:00,105.07,105.11,105.07,105.11,35700000.0
2007-07-02 23:04:00,105.11,105.13,105.11,105.12,174400000.0
2007-07-02 23:05:00,105.12,105.12,105.08,105.11,186699999.0
2007-07-02 23:06:00,105.11,105.12,105.11,105.11,258900000.0
2007-07-02 23:07:00,105.1,105.11,105.09,105.1,169899996.0
2007-07-02 23:08:00,105.11,105.14,105.11,105.14,204000000.0
2007-07-02 23:09:00,105.15,105.15,105.13,105.15,110500000.0
2007-07-02 23:10:00,105.15,105.15,105.13,105.13,112000000.0
2007-07-02 23:11:00,105.13,105.13,105.12,105.12,70400000.0
2007-07-02 23:12:00,105.14,105.14,105.13,105.13,99700000.0
2007-07-02 23:13:00,105.13,105.15,105.13,105.15,226100000.0
2007-07-02 23:14:00,105.15,105.15,105.13,105.13,123200000.0
2007-07-02 23:15:00,105.13,105.13,105.1,105.12,234000000.0
2007-07-02 23:16:00,105.12,105.14,105.1,105.11,594900000.0
2007-07-02 23:17:00,105.11,105.11,105.11,105.11,116000000.0
2007-07-02 23:18:00,105.11,105.11,105.09,105.09,166300000.0
2007-07-02 23:19:00,105.1,105.1,105.07,105.1,245600000.0
2007-07-02 23:20:00,105.11,105.11,105.09,105.09,329400000.0
2007-07-02 23:21:00,105.075,105.09,105.06,105.07,298599999.0
2007-07-02 23:22:00,105.065,105.065,105.06,105.06,36000000.0
2007-07-02 23:23:00,105.042,105.045,105.003,105.003,228799999.0
2007-07-02 23:24:00,105.06,105.08,105.055,105.055,235200000.0
2007-07-02 23:25:00,105.06,105.07,105.05,105.06,433700004.0
2007-07-02 23:26:00,105.06,105.06,105.06,105.06,188000000.0
2007-07-02 23:27:00,105.06,105.09,105.06,105.08,290500000.0
2007-07-02 23:28:00,105.09,105.1,105.08,105.09,345699998.0
2007-07-02 23:29:00,105.058,105.058,105.035,105.055,197599998.0
2007-07-02 23:30:00,105.09,105.09,105.09,105.09,8000000.0
2007-07-02 23:31:00,105.09,105.09,105.06,105.065,158900000.0
2007-07-02 23:32:00,105.06,105.08,105.06,105.08,145399999.0
2007-07-02 23:33:00,105.08,105.09,105.075,105.08,182200000.0
2007-07-02 23:34:00,105.07,105.08,105.07,105.08,329399999.0
2007-07-02 23:35:00,105.08,105.09,105.08,105.09,103000000.0
2007-07-02 23:36:00,105.09,105.09,105.09,105.09,207500004.0
2007-07-02 23:37:00,105.09,105.11,105.09,105.11,79700000.0
2007-07-02 23:38:00,105.1,105.1,105.1,105.1,50400000.0
2007-07-02 23:39:00,105.072,105.089,105.07,105.083,891699987.0
2007-07-02 23:40:00,105.1,105.1,105.1,105.1,20000000.0
2007-07-02 23:41:00,105.068,105.083,105.064,105.081,1711200013.0
2007-07-02 23:42:00,105.1,105.1,105.1,105.1,16000000.0
2007-07-02 23:43:00,105.075,105.085,105.075,105.08,625299988.0
2007-07-02 23:44:00,105.075,105.095,105.069,105.086,458500000.0
2007-07-02 23:45:00,105.11,105.11,105.1,105.1,115600000.0
2007-07-02 23:46:00,105.1,105.1,105.1,105.1,24000000.0
2007-07-02 23:47:00,105.105,105.13,105.105,105.13,353700000.0
2007-07-02 23:48:00,105.13,105.14,105.12,105.125,193900003.0
2007-07-02 23:49:00,105.125,105.125,105.11,105.11,584799999.0
2007-07-02 23:50:00,105.115,105.12,105.11,105.11,183800000.0
2007-07-02 23:51:00,105.11,105.12,105.105,105.12,90299999.0
2007-07-02 23:52:00,105.12,105.125,105.11,105.12,367700006.0
2007-07-02 23:53:00,105.12,105.12,105.12,105.12,247200004.0
2007-07-02 23:54:00,105.13,105.13,105.12,105.12,410400006.0
2007-07-02 23:55:00,105.12,105.12,105.1,105.1,366399990.0
2007-07-02 23:56:00,105.095,105.1,105.09,105.1,533499989.0
2007-07-02 23:57:00,105.1,105.1,105.1,105.1,8000000.0
2007-07-02 23:58:00,105.1,105.12,105.09,105.12,441500000.0
2007-07-02 23:59:00,105.12,105.13,105.08,105.11,550800002.0
2007-07-03 00:00:00,105.11,105.11,105.095,105.11,261299999.0
2007-07-03 00:01:00,105.11,105.13,105.11,105.13,38400000.0
2007-07-03 00:02:00,105.067,105.118,105.064,105.118,1791400004.0
2007-07-03 00:03:00,105.125,105.129,105.104,105.124,1178800002.0
2007-07-03 00:04:00,105.13,105.13,105.13,105.13,4000000.0
2007-07-03 00:05:00,105.12,105.14,105.12,105.13,50300000.0
2007-07-03 00:06:00,105.12,105.14,105.115,105.12,237500003.0
2007-07-03 00:07:00,105.12,105.14,105.11,105.11,234799997.0
2007-07-03 00:08:00,105.11,105.11,105.095,105.11,105399998.0
2007-07-03 00:09:00,105.11,105.11,105.09,105.1,605399996.0
2007-07-03 00:10:00,105.1,105.11,105.08,105.09,949200005.0
2007-07-03 00:11:00,105.08,105.08,105.08,105.08,36700001.0
2007-07-03 00:12:00,105.09,105.1,105.08,105.1,315700000.0
2007-07-03 00:13:00,105.11,105.11,105.11,105.11,27700000.0
2007-07-03 00:14:00,105.11,105.11,105.105,105.105,77600000.0
2007-07-03 00:15:00,105.105,105.11,105.09,105.09,187800002.0
2007-07-03 00:16:00,105.11,105.11,105.105,105.11,67600000.0
2007-07-03 00:17:00,105.11,105.11,105.095,105.11,555200000.0
2007-07-03 00:18:00,105.11,105.11,105.11,105.11,332000000.0
2007-07-03 00:19:00,105.12,105.13,105.12,105.12,181299998.0
2007-07-03 00:20:00,105.115,105.115,105.115,105.115,8000000.0
2007-07-03 00:21:00,105.115,105.115,105.11,105.11,31900000.0
2007-07-03 00:22:00,105.115,105.12,105.11,105.115,114700000.0
2007-07-03 00:23:00,105.125,105.125,105.064,105.064,1241700000.0
2007-07-03 00:24:00,105.115,105.12,105.115,105.115,32000000.0
2007-07-03 00:25:00,105.12,105.12,105.11,105.11,115000000.0
2007-07-03 00:26:00,105.11,105.12,105.11,105.12,87900000.0
2007-07-03 00:27:00,105.12,105.12,105.11,105.11,112000000.0
2007-07-03 00:28:00,105.11,105.115,105.11,105.11,67900000.0
2007-07-03 00:29:00,105.11,105.11,105.11,105.11,99900000.0
2007-07-03 00:30:00,105.031,105.085,105.031,105.085,284399997.0
2007-07-03 00:31:00,105.11,105.11,105.1,105.105,140499999.0
2007-07-03 00:32:00,105.105,105.11,105.095,105.1,130099999.0
2007-07-03 00:33:00,105.1,105.11,105.1,105.1,76399999.0
2007-07-03 00:34:00,105.1,105.11,105.1,105.11,377300001.0
2007-07-03 00:35:00,105.11,105.12,105.11,105.12,317199998.0
2007-07-03 00:36:00,105.12,105.12,105.1,105.1,528000011.0
2007-07-03 00:37:00,105.11,105.11,105.085,105.11,570999993.0
2007-07-03 00:38:00,105.12,105.12,105.11,105.11,71600000.0
2007-07-03 00:39:00,105.11,105.11,105.1,105.1,47900000.0
2007-07-03 00:40:00,105.09,105.11,105.07,105.08,919299984.0
2007-07-03 00:41:00,105.064,105.084,105.013,105.03,427199994.0
2007-07-03 00:42:00,105.039,105.088,105.02,105.02,364199998.0
2007-07-03 00:43:00,105.09,105.11,105.09,105.1,167200004.0
2007-07-03 00:44:00,105.075,105.075,105.048,105.071,899300002.0
2007-07-03 00:45:00,105.12,105.14,105.12,105.14,92300000.0
2007-07-03 00:46:00,105.14,105.15,105.11,105.135,284599998.0
2007-07-03 00:47:00,105.15,105.16,105.13,105.16,208699999.0
2007-07-03 00:48:00,105.16,105.16,105.15,105.15,67100000.0
2007-07-03 00:49:00,105.15,105.16,105.15,105.15,98700000.0
2007-07-03 00:50:00,105.16,105.16,105.13,105.13,401799996.0
2007-07-03 00:51:00,105.12,105.13,105.12,105.12,137500000.0
2007-07-03 00:52:00,105.12,105.12,105.06,105.08,1396999992.0
2007-07-03 00:53:00,105.09,105.1,105.08,105.09,806699983.0
2007-07-03 00:54:00,105.09,105.11,105.085,105.1,239699999.0
2007-07-03 00:55:00,105.1,105.1,105.08,105.09,590999985.0
2007-07-03 00:56:00,105.09,105.1,105.045,105.08,560799996.0
2007-07-03 00:57:00,105.08,105.09,105.075,105.08,177899996.0
2007-07-03 00:58:00,105.08,105.09,105.06,105.06,310899997.0
2007-07-03 00:59:00,105.06,105.07,105.01,105.05,563899999.0
2007-07-03 01:00:00,105.05,105.06,105.01,105.02,318800001.0
2007-07-03 01:01:00,105.02,105.05,105.0,105.01,1006499999.0
2007-07-03 01:02:00,105.01,105.02,104.99,105.02,1312500000.0
2007-07-03 01:03:00,105.02,105.03,104.99,105.015,1344899993.0
2007-07-03 01:04:00,105.015,105.02,105.0,105.01,376800000.0
2007-07-03 01:05:00,105.01,105.01,104.99,104.99,680600010.0
2007-07-03 01:06:00,104.98,104.99,104.97,104.98,944600003.0
2007-07-03 01:07:00,104.98,105.0,104.98,104.99,467300000.0
2007-07-03 01:08:00,104.99,104.99,104.98,104.99,924500006.0
2007-07-03 01:09:00,104.99,104.99,104.98,104.98,741099999.0
2007-07-03 01:10:00,104.98,104.99,104.96,104.98,871300001.0
2007-07-03 01:11:00,104.97,104.98,104.91,104.945,1302899999.0
2007-07-03 01:12:00,104.95,104.97,104.93,104.96,607000000.0
2007-07-03 01:13:00,104.96,104.98,104.96,104.97,1435500011.0
2007-07-03 01:14:00,104.965,104.98,104.955,104.96,1004000004.0
2007-07-03 01:15:00,104.955,104.97,104.93,104.94,386199996.0
2007-07-03 01:16:00,104.94,104.94,104.93,104.94,227199999.0
2007-07-03 01:17:00,104.94,104.95,104.93,104.935,495599994.0
2007-07-03 01:18:00,104.94,104.97,104.935,104.97,494500000.0
2007-07-03 01:19:00,104.965,104.98,104.965,104.97,888400003.0
2007-07-03 01:20:00,104.97,105.01,104.97,105.01,1379099988.0
2007-07-03 01:21:00,105.01,105.04,105.0,105.04,562300002.0
2007-07-03 01:22:00,105.04,105.04,105.02,105.03,881099995.0
2007-07-03 01:23:00,105.03,105.03,105.01,105.02,329100002.0
2007-07-03 01:24:00,105.02,105.02,104.95,104.98,1136399996.0
2007-07-03 01:25:00,104.98,105.0,104.955,104.965,1340899987.0
2007-07-03 01:26:00,104.965,104.98,104.95,104.97,668599992.0
2007-07-03 01:27:00,104.97,105.0,104.97,104.99,235000000.0
2007-07-03 01:28:00,105.0,105.01,105.0,105.01,36000000.0
2007-07-03 01:29:00,105.01,105.01,104.99,105.0,914799993.0
2007-07-03 01:30:00,105.0,105.01,104.99,104.99,469599998.0
2007-07-03 01:31:00,104.97,104.98,104.96,104.96,892399995.0
2007-07-03 01:32:00,104.97,104.98,104.95,104.97,892399995.0
2007-07-03 01:33:00,104.97,104.99,104.965,104.98,555399995.0
2007-07-03 01:34:00,104.98,104.98,104.98,104.98,167200000.0
2007-07-03 01:35:00,104.98,104.99,104.95,104.97,607299997.0
2007-07-03 01:36:00,104.97,104.97,104.95,104.97,561699999.0
2007-07-03 01:37:00,104.97,104.98,104.97,104.98,253599999.0
2007-07-03 01:38:00,104.89,104.981,104.89,104.95,608200001.0
2007-07-03 01:39:00,104.98,104.99,104.975,104.98,112500000.0
2007-07-03 01:40:00,104.98,104.98,104.97,104.97,583399996.0
2007-07-03 01:41:00,104.97,105.01,104.97,105.01,284199997.0
2007-07-03 01:42:00,105.01,105.01,104.97,104.99,522300006.0
2007-07-03 01:43:00,105.0,105.01,104.985,105.0,268000000.0
2007-07-03 01:44:00,105.01,105.01,104.98,105.0,922399995.0
2007-07-03 01:45:00,105.01,105.03,105.0,105.02,592400000.0
2007-07-03 01:46:00,105.03,105.05,105.01,105.04,1279800008.0
2007-07-03 01:47:00,105.04,105.07,105.04,105.06,685599998.0
2007-07-03 01:48:00,105.06,105.06,105.05,105.06,109600000.0
2007-07-03 01:49:00,105.06,105.07,105.05,105.07,538300007.0
2007-07-03 01:50:00,105.07,105.07,105.03,105.03,698700002.0
2007-07-03 01:51:00,105.03,105.05,105.02,105.04,547199996.0
2007-07-03 01:52:00,105.05,105.05,105.02,105.04,412799993.0
2007-07-03 01:53:00,105.04,105.06,105.03,105.04,875699995.0
2007-07-03 01:54:00,105.04,105.05,105.025,105.025,561499996.0
2007-07-03 01:55:00,105.03,105.03,105.01,105.02,210400003.0
2007-07-03 01:56:00,105.02,105.02,104.99,104.99,832899996.0
2007-07-03 01:57:00,104.99,105.0,104.98,104.98,736599991.0
2007-07-03 01:58:00,104.98,104.98,104.94,104.94,1114600004.0
2007-07-03 01:59:00,104.95,104.95,104.92,104.93,1035999993.0
2007-07-03 02:00:00,104.93,104.94,104.91,104.91,1194399999.0
2007-07-03 02:01:00,104.91,104.93,104.91,104.93,705599990.0
2007-07-03 02:02:00,104.93,104.94,104.91,104.94,689300004.0
2007-07-03 02:03:00,104.94,104.94,104.93,104.93,427200000.0
2007-07-03 02:04:00,104.93,104.94,104.92,104.93,365300002.0
2007-07-03 02:05:00,104.94,104.96,104.94,104.95,702699992.0
2007-07-03 02:06:00,104.95,104.95,104.92,104.93,642999993.0
2007-07-03 02:07:00,104.93,104.96,104.93,104.95,1259700001.0
2007-07-03 02:08:00,104.95,104.97,104.95,104.96,804099998.0
2007-07-03 02:09:00,104.96,104.96,104.95,104.96,384099995.0
2007-07-03 02:10:00,104.97,104.98,104.97,104.98,384099995.0
2007-07-03 02:11:00,104.975,104.99,104.97,104.985,901300010.0
2007-07-03 02:12:00,104.985,105.02,104.98,104.99,1920799987.0
2007-07-03 02:13:00,104.995,105.01,104.98,105.0,772800005.0
2007-07-03 02:14:00,105.0,105.025,105.0,105.025,883299999.0
2007-07-03 02:15:00,105.025,105.04,105.01,105.03,1590199997.0
2007-07-03 02:16:00,105.03,105.07,105.02,105.055,1336500002.0
2007-07-03 02:17:00,105.06,105.07,105.06,105.065,1098199995.0
2007-07-03 02:18:00,105.065,105.08,105.06,105.07,491299997.0
2007-07-03 02:19:00,105.065,105.09,105.05,105.08,1453700008.0
2007-07-03 02:20:00,105.08,105.12,105.08,105.08,1035000003.0
2007-07-03 02:21:00,105.09,105.09,105.05,105.05,656700002.0
2007-07-03 02:22:00,105.05,105.06,105.03,105.04,966600002.0
2007-07-03 02:23:00,105.05,105.05,105.03,105.03,973900000.0
2007-07-03 02:24:00,105.03,105.04,105.02,105.04,982799991.0
2007-07-03 02:25:00,105.05,105.05,105.03,105.03,1421300013.0
2007-07-03 02:26:00,105.03,105.05,105.0,105.04,1398199998.0
2007-07-03 02:27:00,105.04,105.04,105.03,105.035,305300001.0
2007-07-03 02:28:00,105.04,105.04,105.02,105.02,367300000.0
2007-07-03 02:29:00,105.02,105.03,105.01,105.025,865900002.0
2007-07-03 02:30:00,105.025,105.04,105.025,105.04,568799994.0
2007-07-03 02:31:00,105.04,105.05,105.04,105.05,466000001.0
2007-07-03 02:32:00,105.05,105.05,105.03,105.035,686300000.0
2007-07-03 02:33:00,105.035,105.05,105.035,105.05,286600003.0
2007-07-03 02:34:00,105.05,105.11,105.05,105.085,2000800016.0
2007-07-03 02:35:00,105.09,105.1,105.08,105.09,660399997.0
2007-07-03 02:36:00,105.09,105.12,105.09,105.12,868300001.0
2007-07-03 02:37:00,105.12,105.12,105.09,105.1,901499992.0
2007-07-03 02:38:00,105.095,105.11,105.06,105.06,662600004.0
2007-07-03 02:39:00,105.06,105.08,105.03,105.07,1509400005.0
2007-07-03 02:40:00,105.07,105.11,105.06,105.1,1129399995.0
2007-07-03 02:41:00,105.1,105.11,105.07,105.1,1302199999.0
2007-07-03 02:42:00,105.095,105.11,105.08,105.08,1035700005.0
2007-07-03 02:43:00,105.08,105.09,105.055,105.08,698399995.0
2007-07-03 02:44:00,105.08,105.1,105.07,105.08,863900006.0
2007-07-03 02:45:00,105.09,105.09,105.09,105.09,146699997.0
2007-07-03 02:46:00,105.09,105.09,105.09,105.09,648000009.0
2007-07-03 02:47:00,105.09,105.11,105.09,105.09,423299998.0
2007-07-03 02:48:00,105.1,105.13,105.09,105.13,1060899993.0
2007-07-03 02:49:00,105.12,105.15,105.12,105.13,896600005.0
2007-07-03 02:50:00,105.13,105.14,105.11,105.115,1107500006.0
2007-07-03 02:51:00,105.12,105.14,105.11,105.13,1013899999.0
2007-07-03 02:52:00,105.13,105.14,105.125,105.13,710499998.0
2007-07-03 02:53:00,105.13,105.13,105.13,105.13,15900000.0
2007-07-03 02:54:00,105.13,105.14,105.13,105.13,485600003.0
2007-07-03 02:55:00,105.13,105.15,105.11,105.15,2097199998.0
2007-07-03 02:56:00,105.15,105.16,105.13,105.13,1176699995.0
2007-07-03 02:57:00,105.13,105.15,105.13,105.14,704799993.0
2007-07-03 02:58:00,105.13,105.15,105.13,105.15,512500007.0
2007-07-03 02:59:00,105.15,105.16,105.14,105.15,853599996.0
2007-07-03 03:00:00,105.15,105.15,105.14,105.14,172800003.0
2007-07-03 03:01:00,105.14,105.15,105.14,105.15,175200001.0
2007-07-03 03:02:00,105.15,105.15,105.11,105.115,705799994.0
2007-07-03 03:03:00,105.115,105.12,105.07,105.09,1383800014.0
2007-07-03 03:04:00,105.07,105.07,105.04,105.05,1269299999.0
2007-07-03 03:05:00,105.06,105.06,105.0,105.01,1269299999.0
2007-07-03 03:06:00,104.99,104.99,104.98,104.98,978700007.0
2007-07-03 03:07:00,104.98,105.02,104.98,105.01,978700007.0
2007-07-03 03:08:00,105.01,105.01,105.01,105.01,542599997.0
2007-07-03 03:09:00,105.0,105.0,105.0,105.0,363200002.0
2007-07-03 03:10:00,105.0,105.02,105.0,105.02,348600000.0
2007-07-03 03:11:00,105.01,105.02,105.0,105.01,527599996.0
2007-07-03 03:12:00,105.01,105.01,104.99,104.99,617399999.0
2007-07-03 03:13:00,104.99,105.03,104.99,105.01,1602099995.0
2007-07-03 03:14:00,105.02,105.02,105.01,105.015,545599995.0
2007-07-03 03:15:00,105.01,105.025,105.01,105.02,841100000.0
2007-07-03 03:16:00,105.015,105.04,105.0,105.025,900399998.0
2007-07-03 03:17:00,105.03,105.04,105.01,105.02,508900002.0
2007-07-03 03:18:00,105.02,105.025,105.0,105.0,360500001.0
2007-07-03 03:19:00,105.01,105.03,105.01,105.015,209300000.0
2007-07-03 03:20:00,105.015,105.03,105.01,105.03,381399999.0
2007-07-03 03:21:00,105.03,105.05,105.02,105.03,422999998.0
2007-07-03 03:22:00,105.03,105.06,105.03,105.06,293300000.0
2007-07-03 03:23:00,105.06,105.09,105.06,105.09,842499998.0
2007-07-03 03:24:00,105.09,105.09,105.06,105.06,141800000.0
2007-07-03 03:25:00,105.06,105.07,105.06,105.065,704499991.0
2007-07-03 03:26:00,105.07,105.07,105.06,105.06,919099994.0
2007-07-03 03:27:00,105.06,105.07,105.06,105.07,138200000.0
2007-07-03 03:28:00,105.07,105.07,105.03,105.04,619399996.0
2007-07-03 03:29:00,105.03,105.07,105.03,105.04,343399998.0
2007-07-03 03:30:00,105.06,105.12,104.78,104.84,1461399992.0
2007-07-03 03:31:00,104.84,104.87,104.81,104.82,1424099987.0
2007-07-03 03:32:00,104.79,104.8,104.74,104.74,1105200001.0
2007-07-03 03:33:00,104.75,104.81,104.74,104.78,1105200001.0
2007-07-03 03:34:00,104.79,104.81,104.77,104.8,1230199999.0
2007-07-03 03:35:00,104.8,104.81,104.775,104.81,825499999.0
2007-07-03 03:36:00,104.81,104.84,104.8,104.81,1231299997.0
2007-07-03 03:37:00,104.81,104.83,104.795,104.81,2055700002.0
2007-07-03 03:38:00,104.78,104.79,104.75,104.78,1364399991.0
2007-07-03 03:39:00,104.78,104.8,104.77,104.775,1364399991.0
2007-07-03 03:40:00,104.775,104.82,104.75,104.82,1651599995.0
2007-07-03 03:41:00,104.82,104.82,104.76,104.79,1114099995.0
2007-07-03 03:42:00,104.79,104.8,104.77,104.79,1342899998.0
2007-07-03 03:43:00,104.79,104.79,104.77,104.77,839899997.0
2007-07-03 03:44:00,104.77,104.77,104.73,104.76,2039699997.0
2007-07-03 03:45:00,104.75,104.75,104.73,104.73,992999998.0
2007-07-03 03:46:00,104.745,104.76,104.73,104.73,992999998.0
2007-07-03 03:47:00,104.73,104.75,104.73,104.745,984699997.0
2007-07-03 03:48:00,104.75,104.77,104.72,104.745,1214899994.0
2007-07-03 03:49:00,104.75,104.76,104.735,104.735,1092100001.0
2007-07-03 03:50:00,104.735,104.78,104.735,104.78,1235700004.0
2007-07-03 03:51:00,104.77,104.79,104.76,104.78,1262900001.0
2007-07-03 03:52:00,104.775,104.78,104.76,104.76,918299983.0
2007-07-03 03:53:00,104.76,104.77,104.76,104.76,1328200011.0
2007-07-03 03:54:00,104.78,104.8,104.75,104.76,1328200011.0
2007-07-03 03:55:00,104.76,104.77,104.745,104.75,1036799994.0
2007-07-03 03:56:00,104.75,104.77,104.73,104.73,797399998.0
2007-07-03 03:57:00,104.71,104.71,104.68,104.68,1636799995.0
2007-07-03 03:58:00,104.67,104.68,104.65,104.65,1636799995.0
2007-07-03 03:59:00,104.66,104.69,104.65,104.65,1636799995.0
2007-07-03 04:00:00,104.645,104.68,104.64,104.65,1760199994.0
2007-07-03 04:01:00,104.65,104.66,104.64,104.65,453700000.0
2007-07-03 04:02:00,104.64,104.655,104.63,104.64,1369400003.0
2007-07-03 04:03:00,104.62,104.64,104.61,104.62,858900001.0
2007-07-03 04:04:00,104.63,104.66,104.63,104.63,858900001.0
2007-07-03 04:05:00,104.63,104.64,104.62,104.64,883200001.0
2007-07-03 04:06:00,104.64,104.64,104.63,104.63,763700000.0
2007-07-03 04:07:00,104.63,104.63,104.615,104.62,501099996.0
2007-07-03 04:08:00,104.62,104.65,104.62,104.63,962099993.0
2007-07-03 04:09:00,104.635,104.65,104.63,104.63,924299995.0
2007-07-03 04:10:00,104.63,104.65,104.63,104.64,417900001.0
2007-07-03 04:11:00,104.64,104.64,104.61,104.61,447100001.0
2007-07-03 04:12:00,104.61,104.61,104.56,104.6,1120399999.0
2007-07-03 04:13:00,104.6,104.62,104.6,104.61,1367699999.0
2007-07-03 04:14:00,104.61,104.63,104.61,104.61,710799989.0
2007-07-03 04:15:00,104.62,104.63,104.61,104.63,593099997.0
2007-07-03 04:16:00,104.63,104.63,104.6,104.62,533599993.0
2007-07-03 04:17:00,104.62,104.66,104.62,104.65,1761399994.0
2007-07-03 04:18:00,104.65,104.69,104.65,104.69,1631400003.0
2007-07-03 04:19:00,104.69,104.69,104.67,104.68,576999999.0
2007-07-03 04:20:00,104.68,104.71,104.68,104.71,881799991.0
2007-07-03 04:21:00,104.71,104.73,104.7,104.72,725500003.0
2007-07-03 04:22:00,104.72,104.73,104.715,104.73,298000002.0
2007-07-03 04:23:00,104.72,104.73,104.71,104.73,483500000.0
2007-07-03 04:24:00,104.74,104.75,104.72,104.73,483500000.0
2007-07-03 04:25:00,104.74,104.74,104.72,104.73,271400001.0
2007-07-03 04:26:00,104.73,104.74,104.72,104.73,541399998.0
2007-07-03 04:27:00,104.73,104.75,104.73,104.75,486200000.0
2007-07-03 04:28:00,104.75,104.75,104.73,104.75,514399997.0
2007-07-03 04:29:00,104.75,104.75,104.73,104.74,138799999.0
2007-07-03 04:30:00,104.74,104.75,104.73,104.75,164799999.0
2007-07-03 04:31:00,104.75,104.77,104.73,104.76,1534999985.0
2007-07-03 04:32:00,104.755,104.76,104.75,104.75,299199998.0
2007-07-03 04:33:00,104.75,104.76,104.75,104.75,688799987.0
2007-07-03 04:34:00,104.75,104.77,104.75,104.77,449299998.0
2007-07-03 04:35:00,104.77,104.77,104.77,104.77,173599999.0
2007-07-03 04:36:00,104.77,104.77,104.77,104.77,191199999.0
2007-07-03 04:37:00,104.77,104.77,104.74,104.74,1303699997.0
2007-07-03 04:38:00,104.74,104.745,104.73,104.73,918399999.0
2007-07-03 04:39:00,104.73,104.74,104.73,104.73,1209399994.0
2007-07-03 04:40:00,104.73,104.74,104.73,104.74,452299999.0
2007-07-03 04:41:00,104.74,104.74,104.71,104.73,980999992.0
2007-07-03 04:42:00,104.725,104.75,104.71,104.75,495700001.0
2007-07-03 04:43:00,104.75,104.76,104.74,104.75,450899997.0
2007-07-03 04:44:00,104.76,104.76,104.74,104.75,394799998.0
2007-07-03 04:45:00,104.75,104.75,104.74,104.74,116800000.0
2007-07-03 04:46:00,104.74,104.76,104.74,104.74,444000003.0
2007-07-03 04:47:00,104.74,104.74,104.74,104.74,96000000.0
2007-07-03 04:48:00,104.74,104.75,104.73,104.75,316400005.0
2007-07-03 04:49:00,104.735,104.74,104.73,104.74,461200002.0
2007-07-03 04:50:00,104.74,104.76,104.73,104.76,901300013.0
2007-07-03 04:51:00,104.76,104.78,104.745,104.78,863099999.0
2007-07-03 04:52:00,104.78,104.8,104.77,104.78,1063099995.0
2007-07-03 04:53:00,104.78,104.8,104.78,104.8,896199996.0
2007-07-03 04:54:00,104.8,104.8,104.78,104.79,726000002.0
2007-07-03 04:55:00,104.79,104.79,104.78,104.78,418099995.0
2007-07-03 04:56:00,104.79,104.8,104.78,104.8,633799998.0
2007-07-03 04:57:00,104.8,104.8,104.78,104.8,1814699996.0
2007-07-03 04:58:00,104.8,104.8,104.78,104.79,222399997.0
2007-07-03 04:59:00,104.79,104.79,104.79,104.79,43200000.0
2007-07-03 05:00:00,104.79,104.8,104.79,104.79,301600000.0
2007-07-03 05:01:00,104.79,104.84,104.79,104.83,962400001.0
2007-07-03 05:02:00,104.84,104.84,104.82,104.84,648399993.0
2007-07-03 05:03:00,104.84,104.85,104.83,104.85,545999991.0
2007-07-03 05:04:00,104.85,104.86,104.83,104.85,486200002.0
2007-07-03 05:05:00,104.85,104.85,104.83,104.84,805800000.0
2007-07-03 05:06:00,104.84,104.85,104.83,104.83,216400001.0
2007-07-03 05:07:00,104.83,104.84,104.83,104.84,30800000.0
2007-07-03 05:08:00,104.84,104.84,104.825,104.83,596899999.0
2007-07-03 05:09:00,104.83,104.84,104.83,104.83,314399999.0
2007-07-03 05:10:00,104.825,104.825,104.81,104.82,572599997.0
2007-07-03 05:11:00,104.82,104.82,104.79,104.82,443000002.0
2007-07-03 05:12:00,104.82,104.82,104.81,104.82,399099995.0
2007-07-03 05:13:00,104.82,104.82,104.81,104.82,328299998.0
2007-07-03 05:14:00,104.82,104.84,104.8,104.83,1025400001.0
2007-07-03 05:15:00,104.83,104.83,104.81,104.81,804599992.0
2007-07-03 05:16:00,104.81,104.82,104.8,104.81,239100000.0
2007-07-03 05:17:00,104.81,104.82,104.81,104.81,272599999.0
2007-07-03 05:18:00,104.82,104.82,104.8,104.81,225599997.0
2007-07-03 05:19:00,104.81,104.81,104.78,104.79,307600004.0
2007-07-03 05:20:00,104.8,104.8,104.78,104.78,432799999.0
2007-07-03 05:21:00,104.78,104.81,104.78,104.785,959599994.0
2007-07-03 05:22:00,104.79,104.79,104.77,104.77,423399997.0
2007-07-03 05:23:00,104.78,104.79,104.77,104.79,123500003.0
2007-07-03 05:24:00,104.79,104.8,104.78,104.8,629799986.0
2007-07-03 05:25:00,104.8,104.8,104.78,104.8,1161799992.0
2007-07-03 05:26:00,104.8,104.8,104.8,104.8,282899995.0
2007-07-03 05:27:00,104.8,104.82,104.79,104.795,1363799999.0
2007-07-03 05:28:00,104.795,104.8,104.79,104.8,220800007.0
2007-07-03 05:29:00,104.8,104.8,104.79,104.79,661599991.0
2007-07-03 05:30:00,104.79,104.81,104.79,104.81,1545899995.0
2007-07-03 05:31:00,104.81,104.81,104.78,104.8,902400015.0
2007-07-03 05:32:00,104.8,104.8,104.77,104.79,757999997.0
2007-07-03 05:33:00,104.79,104.8,104.78,104.8,590399996.0
2007-07-03 05:34:00,104.81,104.82,104.8,104.82,605800000.0
2007-07-03 05:35:00,104.82,104.82,104.81,104.81,97600000.0
2007-07-03 05:36:00,104.81,104.82,104.81,104.82,106500000.0
2007-07-03 05:37:00,104.82,104.83,104.81,104.82,711900000.0
2007-07-03 05:38:00,104.825,104.88,104.82,104.86,930100004.0
2007-07-03 05:39:00,104.86,104.87,104.85,104.85,979700004.0
2007-07-03 05:40:00,104.85,104.87,104.85,104.86,392500000.0
2007-07-03 05:41:00,104.86,104.86,104.83,104.84,226200000.0
2007-07-03 05:42:00,104.84,104.86,104.83,104.85,908200007.0
2007-07-03 05:43:00,104.85,104.86,104.85,104.85,612799998.0
2007-07-03 05:44:00,104.85,104.86,104.84,104.84,220399997.0
2007-07-03 05:45:00,104.84,104.86,104.84,104.86,218100002.0
2007-07-03 05:46:00,104.86,104.86,104.84,104.84,249100000.0
2007-07-03 05:47:00,104.85,104.86,104.85,104.85,76500000.0
2007-07-03 05:48:00,104.86,104.86,104.85,104.86,199700000.0
2007-07-03 05:49:00,104.86,104.86,104.86,104.86,67600000.0
2007-07-03 05:50:00,104.86,104.87,104.86,104.86,564199997.0
2007-07-03 05:51:00,104.86,104.86,104.86,104.86,797199996.0
2007-07-03 05:52:00,104.86,104.86,104.855,104.855,109199996.0
2007-07-03 05:53:00,104.87,104.87,104.85,104.85,427399999.0
2007-07-03 05:54:00,104.85,104.85,104.83,104.83,617500000.0
2007-07-03 05:55:00,104.83,104.85,104.83,104.85,98299999.0
2007-07-03 05:56:00,104.85,104.85,104.84,104.85,474399998.0
2007-07-03 05:57:00,104.85,104.85,104.82,104.82,109700000.0
2007-07-03 05:58:00,104.82,104.83,104.81,104.81,291600002.0
2007-07-03 05:59:00,104.82,104.83,104.82,104.82,303600003.0
2007-07-03 06:00:00,104.82,104.82,104.82,104.82,243599997.0
2007-07-03 06:01:00,104.82,104.82,104.82,104.82,33599998.0
2007-07-03 06:02:00,104.775,104.809,104.775,104.809,362399999.0
2007-07-03 06:03:00,104.82,104.83,104.82,104.83,180600001.0
2007-07-03 06:04:00,104.83,104.84,104.81,104.83,511500003.0
2007-07-03 06:05:00,104.83,104.83,104.82,104.83,629099996.0
2007-07-03 06:06:00,104.83,104.83,104.82,104.83,909500002.0
2007-07-03 06:07:00,104.83,104.83,104.83,104.83,28800000.0
2007-07-03 06:08:00,104.83,104.83,104.82,104.83,362700002.0
2007-07-03 06:09:00,104.83,104.84,104.82,104.82,157100000.0
2007-07-03 06:10:00,104.83,104.84,104.82,104.84,446799998.0
2007-07-03 06:11:00,104.84,104.84,104.82,104.82,194100000.0
2007-07-03 06:12:00,104.83,104.83,104.82,104.83,778600004.0
2007-07-03 06:13:00,104.83,104.84,104.83,104.84,289900000.0
2007-07-03 06:14:00,104.84,104.84,104.81,104.81,525599998.0
2007-07-03 06:15:00,104.8,104.82,104.78,104.805,1234800007.0
2007-07-03 06:16:00,104.8,104.81,104.78,104.81,982899998.0
2007-07-03 06:17:00,104.8,104.81,104.78,104.79,766199999.0
2007-07-03 06:18:00,104.78,104.79,104.78,104.78,244499999.0
2007-07-03 06:19:00,104.78,104.79,104.78,104.79,355199998.0
2007-07-03 06:20:00,104.79,104.79,104.77,104.79,773900001.0
2007-07-03 06:21:00,104.8,104.8,104.785,104.8,771299998.0
2007-07-03 06:22:00,104.8,104.81,104.79,104.8,327699998.0
2007-07-03 06:23:00,104.8,104.82,104.8,104.81,619699996.0
2007-07-03 06:24:00,104.81,104.81,104.8,104.8,796800007.0
2007-07-03 06:25:00,104.81,104.81,104.79,104.8,471300006.0
2007-07-03 06:26:00,104.8,104.82,104.8,104.8,693500003.0
2007-07-03 06:27:00,104.8,104.81,104.8,104.8,383599998.0
2007-07-03 06:28:00,104.8,104.81,104.79,104.8,982099995.0
2007-07-03 06:29:00,104.8,104.81,104.78,104.8,339699999.0
2007-07-03 06:30:00,104.8,104.8,104.76,104.76,539099999.0
2007-07-03 06:31:00,104.77,104.78,104.76,104.76,185599998.0
2007-07-03 06:32:00,104.76,104.77,104.76,104.77,193700005.0
2007-07-03 06:33:00,104.765,104.78,104.765,104.78,258899998.0
2007-07-03 06:34:00,104.78,104.79,104.77,104.79,1142499971.0
2007-07-03 06:35:00,104.78,104.78,104.69,104.71,1606500004.0
2007-07-03 06:36:00,104.705,104.705,104.68,104.69,418799999.0
2007-07-03 06:37:00,104.69,104.71,104.69,104.71,431100002.0
2007-07-03 06:38:00,104.7,104.71,104.7,104.71,444399998.0
2007-07-03 06:39:00,104.71,104.71,104.7,104.71,284999996.0
2007-07-03 06:40:00,104.71,104.735,104.71,104.735,1132400008.0
2007-07-03 06:41:00,104.74,104.75,104.73,104.73,840700003.0
2007-07-03 06:42:00,104.74,104.74,104.74,104.74,88599998.0
2007-07-03 06:43:00,104.74,104.74,104.73,104.74,385300006.0
2007-07-03 06:44:00,104.74,104.76,104.74,104.76,71600000.0
2007-07-03 06:45:00,104.75,104.76,104.75,104.76,236200000.0
2007-07-03 06:46:00,104.76,104.78,104.76,104.78,397800000.0
2007-07-03 06:47:00,104.77,104.77,104.76,104.76,215899999.0
2007-07-03 06:48:00,104.76,104.78,104.76,104.78,250199999.0
2007-07-03 06:49:00,104.78,104.78,104.78,104.78,8000000.0
2007-07-03 06:50:00,104.78,104.8,104.77,104.79,313999999.0
2007-07-03 06:51:00,104.8,104.81,104.785,104.8,455099996.0
2007-07-03 06:52:00,104.78,104.82,104.78,104.82,1106999995.0
2007-07-03 06:53:00,104.81,104.84,104.79,104.84,1106999995.0
2007-07-03 06:54:00,104.84,104.85,104.83,104.845,1673900003.0
2007-07-03 06:55:00,104.84,104.85,104.83,104.84,740700002.0
2007-07-03 06:56:00,104.84,104.84,104.82,104.83,791499995.0
2007-07-03 06:57:00,104.83,104.83,104.8,104.82,786099999.0
2007-07-03 06:58:00,104.82,104.82,104.82,104.82,93600000.0
2007-07-03 06:59:00,104.82,104.83,104.81,104.82,388199997.0
2007-07-03 07:00:00,104.82,104.85,104.82,104.84,1025800006.0
2007-07-03 07:01:00,104.84,104.84,104.81,104.83,791700000.0
2007-07-03 07:02:00,104.84,104.84,104.83,104.83,552299998.0
2007-07-03 07:03:00,104.83,104.83,104.81,104.81,372100003.0
2007-07-03 07:04:00,104.8,104.81,104.78,104.8,1190599993.0
2007-07-03 07:05:00,104.79,104.8,104.79,104.8,493800000.0
2007-07-03 07:06:00,104.8,104.8,104.785,104.8,230899997.0
2007-07-03 07:07:00,104.8,104.8,104.78,104.79,273399996.0
2007-07-03 07:08:00,104.79,104.8,104.78,104.79,537099999.0
2007-07-03 07:09:00,104.79,104.8,104.77,104.79,1443800000.0
2007-07-03 07:10:00,104.78,104.79,104.78,104.79,403500001.0
2007-07-03 07:11:00,104.79,104.79,104.775,104.78,607199997.0
2007-07-03 07:12:00,104.78,104.79,104.775,104.79,972599996.0
2007-07-03 07:13:00,104.77,104.77,104.724,104.764,190500000.0
2007-07-03 07:14:00,104.79,104.8,104.79,104.79,76600000.0
2007-07-03 07:15:00,104.79,104.79,104.78,104.79,316399998.0
2007-07-03 07:16:00,104.79,104.79,104.78,104.79,342999994.0
2007-07-03 07:17:00,104.79,104.79,104.79,104.79,39200000.0
2007-07-03 07:18:00,104.79,104.8,104.78,104.79,359299999.0
2007-07-03 07:19:00,104.78,104.82,104.77,104.79,968600002.0
2007-07-03 07:20:00,104.8,104.8,104.785,104.79,52000000.0
2007-07-03 07:21:00,104.79,104.8,104.78,104.8,81600000.0
2007-07-03 07:22:00,104.8,104.81,104.8,104.8,150199998.0
2007-07-03 07:23:00,104.79,104.81,104.78,104.8,442599999.0
2007-07-03 07:24:00,104.8,104.8,104.8,104.8,44000000.0
2007-07-03 07:25:00,104.8,104.81,104.8,104.81,148699999.0
2007-07-03 07:26:00,104.81,104.81,104.79,104.81,337200000.0
2007-07-03 07:27:00,104.81,104.81,104.79,104.79,697199997.0
2007-07-03 07:28:00,104.79,104.81,104.77,104.81,277800000.0
2007-07-03 07:29:00,104.8,104.82,104.8,104.81,829200002.0
2007-07-03 07:30:00,104.82,104.84,104.8,104.82,640900000.0
2007-07-03 07:31:00,104.81,104.82,104.81,104.81,544500000.0
2007-07-03 07:32:00,104.81,104.81,104.8,104.8,81599999.0
2007-07-03 07:33:00,104.8,104.81,104.78,104.81,732200005.0
2007-07-03 07:34:00,104.81,104.83,104.81,104.83,265400000.0
2007-07-03 07:35:00,104.83,104.84,104.8,104.81,655299994.0
2007-07-03 07:36:00,104.82,104.82,104.8,104.8,165599999.0
2007-07-03 07:37:00,104.8,104.82,104.8,104.81,263099995.0
2007-07-03 07:38:00,104.81,104.81,104.79,104.8,445500000.0
2007-07-03 07:39:00,104.8,104.83,104.8,104.815,1150500000.0
2007-07-03 07:40:00,104.82,104.84,104.805,104.83,739400005.0
2007-07-03 07:41:00,104.83,104.85,104.82,104.84,412699995.0
2007-07-03 07:42:00,104.84,104.85,104.83,104.835,315399997.0
2007-07-03 07:43:00,104.835,104.85,104.83,104.84,302599997.0
2007-07-03 07:44:00,104.84,104.84,104.81,104.83,1264999986.0
2007-07-03 07:45:00,104.83,104.85,104.83,104.84,286000001.0
2007-07-03 07:46:00,104.84,104.85,104.82,104.84,153800002.0
2007-07-03 07:47:00,104.84,104.84,104.81,104.82,744899994.0
2007-07-03 07:48:00,104.82,104.83,104.8,104.82,341099999.0
2007-07-03 07:49:00,104.82,104.83,104.8,104.83,557399997.0
2007-07-03 07:50:00,104.83,104.84,104.82,104.83,278499998.0
2007-07-03 07:51:00,104.825,104.85,104.825,104.84,397999999.0
2007-07-03 07:52:00,104.84,104.86,104.83,104.835,664300000.0
2007-07-03 07:53:00,104.84,104.85,104.83,104.85,1141200000.0
2007-07-03 07:54:00,104.85,104.86,104.84,104.86,1456500001.0
2007-07-03 07:55:00,104.86,104.87,104.84,104.865,1902899990.0
2007-07-03 07:56:00,104.87,104.94,104.86,104.94,1611299998.0
2007-07-03 07:57:00,104.93,104.96,104.91,104.93,1611299998.0
2007-07-03 07:58:00,104.94,104.98,104.93,104.94,1611299998.0
2007-07-03 07:59:00,104.93,104.96,104.9,104.96,1611299998.0
2007-07-03 08:00:00,104.94,104.96,104.91,104.93,930899997.0
2007-07-03 08:01:00,104.93,104.94,104.91,104.92,930899997.0
2007-07-03 08:02:00,104.92,104.925,104.905,104.92,1831799999.0
2007-07-03 08:03:00,104.92,104.98,104.92,104.96,802399993.0
2007-07-03 08:04:00,104.96,104.98,104.96,104.97,1511999991.0
2007-07-03 08:05:00,104.98,105.02,104.98,105.02,1334900001.0
2007-07-03 08:06:00,105.01,105.03,104.98,105.0,1803599997.0
2007-07-03 08:07:00,104.98,105.0,104.98,104.98,1803599997.0
2007-07-03 08:08:00,105.0,105.03,104.98,105.03,1803599997.0
2007-07-03 08:09:00,105.04,105.05,105.03,105.03,1803599997.0
2007-07-03 08:10:00,105.03,105.05,105.02,105.04,1330300007.0
2007-07-03 08:11:00,105.04,105.04,105.01,105.02,1283099996.0
2007-07-03 08:12:00,105.02,105.02,105.01,105.01,874000003.0
2007-07-03 08:13:00,104.98,105.05,104.98,105.05,1806099992.0
2007-07-03 08:14:00,105.06,105.07,105.02,105.04,1806099992.0
2007-07-03 08:15:00,105.01,105.05,105.01,105.05,1165199995.0
2007-07-03 08:16:00,105.05,105.06,105.04,105.05,1165199995.0
2007-07-03 08:17:00,105.05,105.07,105.05,105.06,1079199996.0
2007-07-03 08:18:00,105.06,105.07,105.05,105.055,804299998.0
2007-07-03 08:19:00,105.055,105.09,105.055,105.09,338600000.0
2007-07-03 08:20:00,105.09,105.09,105.04,105.055,1621700002.0
2007-07-03 08:21:00,105.06,105.06,105.05,105.06,434200008.0
2007-07-03 08:22:00,105.06,105.07,105.03,105.04,1161299990.0
2007-07-03 08:23:00,105.05,105.05,105.03,105.04,1189299993.0
2007-07-03 08:24:00,105.04,105.04,105.02,105.03,576800002.0
2007-07-03 08:25:00,105.03,105.03,105.0,105.02,966499992.0
2007-07-03 08:26:00,105.01,105.08,105.0,105.08,2135199995.0
2007-07-03 08:27:00,105.1,105.14,105.095,105.13,2135199995.0
2007-07-03 08:28:00,105.13,105.145,105.12,105.13,1077000006.0
2007-07-03 08:29:00,105.12,105.16,105.115,105.16,2012499992.0
2007-07-03 08:30:00,105.16,105.175,105.14,105.15,1023399999.0
2007-07-03 08:31:00,105.15,105.15,105.11,105.125,1083099995.0
2007-07-03 08:32:00,105.13,105.14,105.12,105.12,608999996.0
2007-07-03 08:33:00,105.12,105.125,105.09,105.115,1592800003.0
2007-07-03 08:34:00,105.11,105.13,105.1,105.125,769499998.0
2007-07-03 08:35:00,105.13,105.14,105.09,105.105,1140899992.0
2007-07-03 08:36:00,105.105,105.11,105.09,105.09,871200000.0
2007-07-03 08:37:00,105.09,105.1,105.08,105.08,1068300005.0
2007-07-03 08:38:00,105.08,105.085,105.04,105.07,1480800001.0
2007-07-03 08:39:00,105.07,105.1,105.06,105.1,1082200002.0
2007-07-03 08:40:00,105.1,105.11,105.08,105.095,947000002.0
2007-07-03 08:41:00,105.095,105.1,105.08,105.09,1141499992.0
2007-07-03 08:42:00,105.09,105.1,105.07,105.085,1898799986.0
2007-07-03 08:43:00,105.09,105.095,105.08,105.095,1236999985.0
2007-07-03 08:44:00,105.095,105.11,105.09,105.11,456499993.0
2007-07-03 08:45:00,105.11,105.15,105.1,105.13,1183300001.0
2007-07-03 08:46:00,105.13,105.14,105.11,105.11,1056499990.0
2007-07-03 08:47:00,105.12,105.12,105.11,105.115,621599996.0
2007-07-03 08:48:00,105.115,105.13,105.105,105.115,892999999.0
2007-07-03 08:49:00,105.115,105.12,105.1,105.12,549700003.0
2007-07-03 08:50:00,105.12,105.12,105.1,105.1,127700000.0
2007-07-03 08:51:00,105.1,105.1,105.095,105.1,136800000.0
2007-07-03 08:52:00,105.1,105.12,105.1,105.105,389399999.0
2007-07-03 08:53:00,105.105,105.11,105.1,105.105,236799999.0
2007-07-03 08:54:00,105.105,105.12,105.105,105.11,401799996.0
2007-07-03 08:55:00,105.11,105.12,105.105,105.12,551800001.0
2007-07-03 08:56:00,105.12,105.13,105.1,105.11,1809299978.0
2007-07-03 08:57:00,105.12,105.14,105.1,105.1,1386699994.0
2007-07-03 08:58:00,105.07,105.08,105.0,105.03,328300002.0
2007-07-03 08:59:00,105.05,105.06,105.04,105.05,328300002.0
2007-07-03 09:00:00,105.05,105.05,105.04,105.04,245399994.0
2007-07-03 09:01:00,105.04,105.04,105.0,105.0,1478799998.0
2007-07-03 09:02:00,104.98,105.0,104.96,104.96,1329700002.0
2007-07-03 09:03:00,104.94,104.98,104.94,104.96,1329700002.0
2007-07-03 09:04:00,104.97,105.01,104.96,105.0,1329700002.0
2007-07-03 09:05:00,104.96,104.96,104.93,104.94,1812900001.0
2007-07-03 09:06:00,104.96,104.96,104.93,104.93,1812900001.0
2007-07-03 09:07:00,104.91,104.96,104.91,104.96,1499699999.0
2007-07-03 09:08:00,104.97,105.01,104.96,104.995,1499699999.0
2007-07-03 09:09:00,104.99,105.005,104.98,104.98,1535899994.0
2007-07-03 09:10:00,104.94,104.96,104.93,104.94,1044099997.0
2007-07-03 09:11:00,104.955,104.97,104.95,104.97,1044099997.0
2007-07-03 09:12:00,104.965,104.97,104.955,104.97,158199999.0
2007-07-03 09:13:00,104.965,104.98,104.94,104.96,1377300002.0
2007-07-03 09:14:00,104.96,104.98,104.94,104.96,1201800000.0
2007-07-03 09:15:00,104.97,104.99,104.965,104.99,1201800000.0
2007-07-03 09:16:00,104.99,105.01,104.99,105.005,1869199993.0
2007-07-03 09:17:00,104.98,104.98,104.87,104.91,1338099991.0
2007-07-03 09:18:00,104.92,104.92,104.89,104.9,1338099991.0
2007-07-03 09:19:00,104.9,104.91,104.88,104.88,2068899988.0
2007-07-03 09:20:00,104.86,104.86,104.82,104.82,1500799998.0
2007-07-03 09:21:00,104.83,104.83,104.75,104.78,1500799998.0
2007-07-03 09:22:00,104.81,104.83,104.78,104.8,1500799998.0
2007-07-03 09:23:00,104.79,104.83,104.79,104.8,1946800003.0
2007-07-03 09:24:00,104.82,104.85,104.82,104.82,1464199990.0
2007-07-03 09:25:00,104.83,104.83,104.82,104.83,1464199990.0
2007-07-03 09:26:00,104.84,104.87,104.84,104.86,1464199990.0
2007-07-03 09:27:00,104.86,104.89,104.84,104.87,1025199990.0
2007-07-03 09:28:00,104.87,104.9,104.865,104.89,1120599988.0
2007-07-03 09:29:00,104.9,104.9,104.88,104.89,1097599998.0
2007-07-03 09:30:00,104.9,104.92,104.89,104.92,1051099995.0
2007-07-03 09:31:00,104.92,104.92,104.88,104.89,1439399997.0
2007-07-03 09:32:00,104.89,104.89,104.87,104.87,1340500000.0
2007-07-03 09:33:00,104.89,104.9,104.88,104.9,1340500000.0
2007-07-03 09:34:00,104.9,104.905,104.89,104.89,1248599998.0
2007-07-03 09:35:00,104.9,104.9,104.875,104.9,1151399990.0
2007-07-03 09:36:00,104.9,104.91,104.9,104.91,1232600001.0
2007-07-03 09:37:00,104.91,104.94,104.885,104.885,1614299994.0
2007-07-03 09:38:00,104.89,104.91,104.87,104.89,2036399998.0
2007-07-03 09:39:00,104.89,104.9,104.88,104.89,1281699996.0
2007-07-03 09:40:00,104.89,104.89,104.83,104.83,1323699992.0
2007-07-03 09:41:00,104.83,104.86,104.83,104.84,1555400003.0
2007-07-03 09:42:00,104.82,104.83,104.8,104.83,1577400000.0
2007-07-03 09:43:00,104.84,104.85,104.83,104.83,1577400000.0
2007-07-03 09:44:00,104.84,104.86,104.84,104.85,1294499994.0
2007-07-03 09:45:00,104.85,104.86,104.83,104.84,1171199996.0
2007-07-03 09:46:00,104.84,104.85,104.82,104.825,1138100004.0
2007-07-03 09:47:00,104.825,104.825,104.8,104.805,1589999990.0
2007-07-03 09:48:00,104.805,104.81,104.78,104.785,1768499999.0
2007-07-03 09:49:00,104.79,104.79,104.76,104.78,1380700003.0
2007-07-03 09:50:00,104.78,104.8,104.78,104.79,1423700000.0
2007-07-03 09:51:00,104.79,104.79,104.76,104.79,2139199988.0
2007-07-03 09:52:00,104.79,104.79,104.76,104.785,1640099993.0
2007-07-03 09:53:00,104.8,104.8,104.78,104.78,1674800000.0
2007-07-03 09:54:00,104.76,104.78,104.73,104.73,1674800000.0
2007-07-03 09:55:00,104.745,104.79,104.745,104.79,1674800000.0
2007-07-03 09:56:00,104.76,104.8,104.76,104.8,1660200008.0
2007-07-03 09:57:00,104.805,104.805,104.78,104.8,1660200008.0
2007-07-03 09:58:00,104.8,104.8,104.77,104.78,1277099989.0
2007-07-03 09:59:00,104.78,104.81,104.78,104.8,1654800001.0
2007-07-03 10:00:00,104.8,104.82,104.79,104.81,1603500005.0
2007-07-03 10:01:00,104.81,104.84,104.81,104.83,1068599992.0
2007-07-03 10:02:00,104.83,104.865,104.83,104.86,1430899992.0
2007-07-03 10:03:00,104.86,104.86,104.8,104.8,1153999995.0
2007-07-03 10:04:00,104.81,104.82,104.8,104.81,1153999995.0
2007-07-03 10:05:00,104.82,104.83,104.81,104.81,1305999991.0
2007-07-03 10:06:00,104.81,104.82,104.8,104.82,1498799992.0
2007-07-03 10:07:00,104.82,104.83,104.8,104.83,1901999986.0
2007-07-03 10:08:00,104.83,104.83,104.82,104.82,1292199984.0
2007-07-03 10:09:00,104.81,104.82,104.805,104.82,530799995.0
2007-07-03 10:10:00,104.82,104.82,104.815,104.82,575999999.0
2007-07-03 10:11:00,104.82,104.84,104.81,104.81,1999399991.0
2007-07-03 10:12:00,104.82,104.83,104.82,104.82,279499998.0
2007-07-03 10:13:00,104.82,104.84,104.815,104.83,560699998.0
2007-07-03 10:14:00,104.83,104.84,104.825,104.83,675199996.0
2007-07-03 10:15:00,104.83,104.85,104.825,104.85,703200002.0
2007-07-03 10:16:00,104.85,104.87,104.84,104.85,1576799980.0
2007-07-03 10:17:00,104.85,104.86,104.825,104.85,1908799989.0
2007-07-03 10:18:00,104.85,104.88,104.84,104.87,1560599992.0
2007-07-03 10:19:00,104.87,104.89,104.85,104.88,1470799983.0
2007-07-03 10:20:00,104.88,104.93,104.87,104.92,1411999996.0
2007-07-03 10:21:00,104.92,104.95,104.915,104.92,1792499987.0
2007-07-03 10:22:00,104.91,104.93,104.91,104.91,1272799995.0
2007-07-03 10:23:00,104.93,104.93,104.91,104.915,1272799995.0
2007-07-03 10:24:00,104.915,104.93,104.91,104.92,1158199995.0
2007-07-03 10:25:00,104.915,104.945,104.91,104.94,2002099984.0
2007-07-03 10:26:00,104.94,104.95,104.93,104.95,1128800010.0
2007-07-03 10:27:00,104.955,104.97,104.94,104.97,2116299993.0
2007-07-03 10:28:00,104.97,104.97,104.96,104.97,993500018.0
2007-07-03 10:29:00,104.94,104.94,104.91,104.93,1501499983.0
2007-07-03 10:30:00,104.94,104.97,104.93,104.93,1501499983.0
2007-07-03 10:31:00,104.93,104.94,104.915,104.915,623400000.0
2007-07-03 10:32:00,104.915,104.92,104.89,104.895,1134500003.0
2007-07-03 10:33:00,104.895,104.91,104.89,104.9,1443399991.0
2007-07-03 10:34:00,104.9,104.9,104.9,104.9,1462699995.0
2007-07-03 10:35:00,104.9,104.93,104.89,104.93,960500002.0
2007-07-03 10:36:00,104.93,104.94,104.92,104.94,941899998.0
2007-07-03 10:37:00,104.94,104.94,104.9,104.9,715599996.0
2007-07-03 10:38:00,104.91,104.91,104.875,104.9,2006099997.0
2007-07-03 10:39:00,104.9,104.9,104.895,104.9,523000002.0
2007-07-03 10:40:00,104.9,104.91,104.9,104.9,555099997.0
2007-07-03 10:41:00,104.91,104.91,104.88,104.89,1285399999.0
2007-07-03 10:42:00,104.89,104.9,104.87,104.89,676100003.0
2007-07-03 10:43:00,104.89,104.89,104.89,104.89,534799991.0
2007-07-03 10:44:00,104.89,104.9,104.88,104.89,1046400003.0
2007-07-03 10:45:00,104.89,104.9,104.88,104.88,594900000.0
2007-07-03 10:46:00,104.87,104.89,104.87,104.89,603399993.0
2007-07-03 10:47:00,104.89,104.89,104.83,104.865,1329599986.0
2007-07-03 10:48:00,104.87,104.88,104.85,104.86,1616700004.0
2007-07-03 10:49:00,104.86,104.86,104.845,104.86,1225600010.0
2007-07-03 10:50:00,104.87,104.87,104.86,104.86,1101500014.0
2007-07-03 10:51:00,104.86,104.86,104.84,104.85,559000003.0
2007-07-03 10:52:00,104.85,104.865,104.85,104.86,910599998.0
2007-07-03 10:53:00,104.86,104.87,104.85,104.85,901600011.0
2007-07-03 10:54:00,104.85,104.86,104.84,104.845,947500004.0
2007-07-03 10:55:00,104.85,104.87,104.84,104.855,1875099989.0
2007-07-03 10:56:00,104.855,104.89,104.85,104.87,1869899998.0
2007-07-03 10:57:00,104.87,104.89,104.87,104.89,1265400000.0
2007-07-03 10:58:00,104.89,104.89,104.86,104.86,1356500001.0
2007-07-03 10:59:00,104.87,104.89,104.87,104.87,2139599989.0
2007-07-03 11:00:00,104.88,104.88,104.87,104.87,906500023.0
2007-07-03 11:01:00,104.87,104.875,104.86,104.87,923799997.0
2007-07-03 11:02:00,104.87,104.87,104.84,104.855,2090399998.0
2007-07-03 11:03:00,104.85,104.88,104.85,104.88,1432299996.0
2007-07-03 11:04:00,104.88,104.88,104.85,104.85,1620500004.0
2007-07-03 11:05:00,104.85,104.85,104.83,104.83,2032999999.0
2007-07-03 11:06:00,104.82,104.85,104.82,104.85,413099996.0
2007-07-03 11:07:00,104.85,104.865,104.845,104.86,805300004.0
2007-07-03 11:08:00,104.86,104.86,104.84,104.86,1109099978.0
2007-07-03 11:09:00,104.86,104.86,104.84,104.84,1141799997.0
2007-07-03 11:10:00,104.84,104.86,104.84,104.86,1631599986.0
2007-07-03 11:11:00,104.87,104.88,104.86,104.88,1115799983.0
2007-07-03 11:12:00,104.88,104.88,104.85,104.85,577800001.0
2007-07-03 11:13:00,104.85,104.86,104.85,104.86,624000002.0
2007-07-03 11:14:00,104.86,104.86,104.835,104.835,962799992.0
2007-07-03 11:15:00,104.84,104.85,104.82,104.835,1276599999.0
2007-07-03 11:16:00,104.84,104.84,104.83,104.84,593099996.0
2007-07-03 11:17:00,104.84,104.85,104.84,104.84,928500001.0
2007-07-03 11:18:00,104.84,104.86,104.83,104.85,784999994.0
2007-07-03 11:19:00,104.85,104.86,104.83,104.84,1409999984.0
2007-07-03 11:20:00,104.84,104.86,104.825,104.825,1532699993.0
2007-07-03 11:21:00,104.83,104.84,104.82,104.82,1049599996.0
2007-07-03 11:22:00,104.82,104.83,104.82,104.83,901000003.0
2007-07-03 11:23:00,104.83,104.83,104.815,104.83,431900003.0
2007-07-03 11:24:00,104.83,104.84,104.82,104.83,500499999.0
2007-07-03 11:25:00,104.83,104.84,104.83,104.84,835199996.0
2007-07-03 11:26:00,104.83,104.83,104.82,104.83,1330500009.0
2007-07-03 11:27:00,104.83,104.83,104.83,104.83,99200000.0
2007-07-03 11:28:00,104.83,104.83,104.8,104.82,1330099995.0
2007-07-03 11:29:00,104.82,104.86,104.82,104.855,1012900007.0
2007-07-03 11:30:00,104.855,104.86,104.84,104.85,516100003.0
2007-07-03 11:31:00,104.85,104.86,104.77,104.77,1908099989.0
2007-07-03 11:32:00,104.77,104.81,104.77,104.81,1761999999.0
2007-07-03 11:33:00,104.81,104.81,104.79,104.8,1967100014.0
2007-07-03 11:34:00,104.8,104.82,104.79,104.81,1699000001.0
2007-07-03 11:35:00,104.81,104.81,104.8,104.8,57600000.0
2007-07-03 11:36:00,104.8,104.81,104.8,104.81,1125600001.0
2007-07-03 11:37:00,104.81,104.82,104.8,104.81,1624900012.0
2007-07-03 11:38:00,104.81,104.815,104.79,104.79,1213699994.0
2007-07-03 11:39:00,104.79,104.8,104.77,104.79,1070600004.0
2007-07-03 11:40:00,104.79,104.8,104.78,104.78,773100005.0
2007-07-03 11:41:00,104.78,104.79,104.765,104.78,784399990.0
2007-07-03 11:42:00,104.78,104.795,104.78,104.79,1268400006.0
2007-07-03 11:43:00,104.79,104.79,104.75,104.77,1185400003.0
2007-07-03 11:44:00,104.77,104.77,104.75,104.76,980400003.0
2007-07-03 11:45:00,104.755,104.78,104.755,104.76,698799994.0
2007-07-03 11:46:00,104.765,104.77,104.76,104.77,695799995.0
2007-07-03 11:47:00,104.77,104.78,104.77,104.78,871599997.0
2007-07-03 11:48:00,104.77,104.78,104.76,104.78,1537199980.0
2007-07-03 11:49:00,104.78,104.78,104.76,104.765,593599998.0
2007-07-03 11:50:00,104.77,104.78,104.75,104.765,774100000.0
2007-07-03 11:51:00,104.75,104.78,104.745,104.76,1471099991.0
2007-07-03 11:52:00,104.76,104.78,104.75,104.75,983499997.0
2007-07-03 11:53:00,104.76,104.77,104.76,104.765,983499997.0
2007-07-03 11:54:00,104.74,104.75,104.74,104.75,420400000.0
2007-07-03 11:55:00,104.77,104.78,104.765,104.78,420400000.0
2007-07-03 11:56:00,104.78,104.795,104.77,104.795,1010499988.0
2007-07-03 11:57:00,104.79,104.81,104.79,104.8,613899996.0
2007-07-03 11:58:00,104.8,104.81,104.79,104.8,840900001.0
2007-07-03 11:59:00,104.8,104.8,104.79,104.79,490199996.0
2007-07-03 12:00:00,104.79,104.8,104.77,104.8,1182200007.0
2007-07-03 12:01:00,104.8,104.8,104.8,104.8,69500000.0
2007-07-03 12:02:00,104.8,104.81,104.79,104.8,1572199979.0
2007-07-03 12:03:00,104.81,104.82,104.8,104.82,991699996.0
2007-07-03 12:04:00,104.83,104.85,104.83,104.83,991699996.0
2007-07-03 12:05:00,104.83,104.85,104.82,104.825,687499998.0
2007-07-03 12:06:00,104.82,104.83,104.82,104.82,776000001.0
2007-07-03 12:07:00,104.82,104.82,104.805,104.82,832199998.0
2007-07-03 12:08:00,104.82,104.82,104.82,104.82,614299997.0
2007-07-03 12:09:00,104.82,104.82,104.81,104.81,409899994.0
2007-07-03 12:10:00,104.81,104.82,104.8,104.82,727099992.0
2007-07-03 12:11:00,104.82,104.82,104.805,104.805,251899999.0
2007-07-03 12:12:00,104.81,104.81,104.8,104.8,230399999.0
2007-07-03 12:13:00,104.8,104.8,104.79,104.79,460800001.0
2007-07-03 12:14:00,104.8,104.81,104.79,104.805,759899999.0
2007-07-03 12:15:00,104.81,104.81,104.81,104.81,14400000.0
2007-07-03 12:16:00,104.81,104.81,104.81,104.81,9600000.0
2007-07-03 12:17:00,104.81,104.82,104.805,104.81,147899999.0
2007-07-03 12:18:00,104.81,104.83,104.81,104.82,247500002.0
2007-07-03 12:19:00,104.815,104.82,104.8,104.81,597100001.0
2007-07-03 12:20:00,104.81,104.815,104.8,104.815,263099997.0
2007-07-03 12:21:00,104.82,104.82,104.795,104.8,1048799994.0
2007-07-03 12:22:00,104.8,104.84,104.8,104.83,1489499995.0
2007-07-03 12:23:00,104.83,104.84,104.82,104.84,705699994.0
2007-07-03 12:24:00,104.84,104.87,104.84,104.87,773199992.0
2007-07-03 12:25:00,104.87,104.885,104.86,104.885,730400001.0
2007-07-03 12:26:00,104.885,104.89,104.87,104.87,341199998.0
2007-07-03 12:27:00,104.87,104.87,104.84,104.85,360800000.0
2007-07-03 12:28:00,104.85,104.85,104.82,104.83,712200000.0
2007-07-03 12:29:00,104.84,104.85,104.825,104.83,973399990.0
2007-07-03 12:30:00,104.825,104.83,104.82,104.82,600800000.0
2007-07-03 12:31:00,104.82,104.83,104.815,104.82,520099998.0
2007-07-03 12:32:00,104.825,104.83,104.81,104.83,613699995.0
2007-07-03 12:33:00,104.825,104.84,104.82,104.82,381200001.0
2007-07-03 12:34:00,104.82,104.85,104.82,104.85,658100002.0
2007-07-03 12:35:00,104.85,104.85,104.83,104.85,1109999985.0
2007-07-03 12:36:00,104.85,104.86,104.83,104.835,831999997.0
2007-07-03 12:37:00,104.84,104.84,104.83,104.84,999999997.0
2007-07-03 12:38:00,104.84,104.84,104.82,104.82,231799998.0
2007-07-03 12:39:00,104.82,104.825,104.76,104.76,971899996.0
2007-07-03 12:40:00,104.76,104.79,104.76,104.775,1664599991.0
2007-07-03 12:41:00,104.76,104.79,104.76,104.785,1043399999.0
2007-07-03 12:42:00,104.785,104.8,104.76,104.77,1470900002.0
2007-07-03 12:43:00,104.78,104.78,104.78,104.78,189600000.0
2007-07-03 12:44:00,104.78,104.795,104.77,104.79,1110499990.0
2007-07-03 12:45:00,104.79,104.8,104.78,104.8,1127099990.0
2007-07-03 12:46:00,104.8,104.81,104.8,104.81,699999992.0
2007-07-03 12:47:00,104.8,104.83,104.8,104.82,1147700001.0
2007-07-03 12:48:00,104.82,104.83,104.82,104.82,213099999.0
2007-07-03 12:49:00,104.82,104.83,104.81,104.81,672099998.0
2007-07-03 12:50:00,104.815,104.83,104.81,104.83,1389599984.0
2007-07-03 12:51:00,104.83,104.83,104.8,104.81,1972700014.0
2007-07-03 12:52:00,104.81,104.82,104.795,104.795,976899994.0
2007-07-03 12:53:00,104.8,104.81,104.795,104.8,728499996.0
2007-07-03 12:54:00,104.81,104.81,104.8,104.8,627300000.0
2007-07-03 12:55:00,104.8,104.81,104.8,104.81,771099997.0
2007-07-03 12:56:00,104.81,104.81,104.78,104.8,1643300021.0
2007-07-03 12:57:00,104.8,104.81,104.79,104.79,192399999.0
2007-07-03 12:58:00,104.79,104.8,104.78,104.78,327100002.0
2007-07-03 12:59:00,104.78,104.8,104.78,104.8,813500000.0
2007-07-03 13:00:00,104.81,104.84,104.81,104.82,1701500004.0
2007-07-03 13:01:00,104.82,104.83,104.8,104.81,1694500000.0
2007-07-03 13:02:00,104.81,104.83,104.81,104.82,667999993.0
2007-07-03 13:03:00,104.82,104.83,104.82,104.83,213600000.0
2007-07-03 13:04:00,104.84,104.84,104.81,104.81,990999994.0
2007-07-03 13:05:00,104.81,104.82,104.79,104.8,1882899989.0
2007-07-03 13:06:00,104.8,104.82,104.8,104.815,977699985.0
2007-07-03 13:07:00,104.81,104.82,104.8,104.82,394299997.0
2007-07-03 13:08:00,104.82,104.84,104.81,104.83,953300001.0
2007-07-03 13:09:00,104.83,104.83,104.81,104.81,361500005.0
2007-07-03 13:10:00,104.82,104.825,104.81,104.82,1091399988.0
2007-07-03 13:11:00,104.82,104.83,104.8,104.83,1766399994.0
2007-07-03 13:12:00,104.83,104.86,104.83,104.86,1052399997.0
2007-07-03 13:13:00,104.86,104.87,104.84,104.84,1107300001.0
2007-07-03 13:14:00,104.84,104.87,104.84,104.86,994300000.0
2007-07-03 13:15:00,104.86,104.89,104.85,104.88,1510699987.0
2007-07-03 13:16:00,104.91,104.91,104.88,104.89,1510699987.0
2007-07-03 13:17:00,104.89,104.89,104.85,104.86,1253900002.0
2007-07-03 13:18:00,104.855,104.86,104.83,104.83,2145499999.0
2007-07-03 13:19:00,104.83,104.85,104.82,104.83,1268300002.0
2007-07-03 13:20:00,104.82,104.85,104.82,104.84,1154399995.0
2007-07-03 13:21:00,104.84,104.84,104.815,104.82,969799996.0
2007-07-03 13:22:00,104.82,104.82,104.81,104.82,1268999990.0
2007-07-03 13:23:00,104.82,104.835,104.81,104.835,1413499980.0
2007-07-03 13:24:00,104.84,104.84,104.83,104.83,763999994.0
2007-07-03 13:25:00,104.83,104.835,104.83,104.83,259199998.0
2007-07-03 13:26:00,104.83,104.83,104.82,104.83,1026899995.0
2007-07-03 13:27:00,104.83,104.83,104.82,104.83,779199999.0
2007-07-03 13:28:00,104.82,104.82,104.79,104.81,1723199978.0
2007-07-03 13:29:00,104.81,104.81,104.76,104.78,1254299984.0
2007-07-03 13:30:00,104.78,104.78,104.77,104.78,427400004.0
2007-07-03 13:31:00,104.78,104.8,104.78,104.79,396900001.0
2007-07-03 13:32:00,104.79,104.805,104.77,104.79,929999990.0
2007-07-03 13:33:00,104.8,104.81,104.79,104.8,1152399984.0
2007-07-03 13:34:00,104.79,104.81,104.79,104.79,1148999995.0
2007-07-03 13:35:00,104.8,104.8,104.8,104.8,299299999.0
2007-07-03 13:36:00,104.8,104.8,104.78,104.78,854300003.0
2007-07-03 13:37:00,104.79,104.81,104.77,104.78,1222599984.0
2007-07-03 13:38:00,104.78,104.79,104.78,104.79,1266400020.0
2007-07-03 13:39:00,104.79,104.8,104.79,104.8,35900000.0
2007-07-03 13:40:00,104.8,104.8,104.8,104.8,16000000.0
2007-07-03 13:41:00,104.8,104.8,104.79,104.79,149599999.0
2007-07-03 13:42:00,104.79,104.79,104.75,104.75,1299499995.0
2007-07-03 13:43:00,104.75,104.77,104.75,104.77,697199997.0
2007-07-03 13:44:00,104.78,104.78,104.76,104.77,446600005.0
2007-07-03 13:45:00,104.77,104.78,104.76,104.78,450400002.0
2007-07-03 13:46:00,104.77,104.78,104.76,104.77,772899998.0
2007-07-03 13:47:00,104.77,104.78,104.77,104.78,434200002.0
2007-07-03 13:48:00,104.78,104.79,104.76,104.77,743999998.0
2007-07-03 13:49:00,104.78,104.79,104.77,104.79,712999998.0
2007-07-03 13:50:00,104.79,104.79,104.78,104.78,305299998.0
2007-07-03 13:51:00,104.79,104.8,104.79,104.8,190799999.0
2007-07-03 13:52:00,104.8,104.8,104.795,104.8,139999999.0
2007-07-03 13:53:00,104.79,104.82,104.79,104.815,517800010.0
2007-07-03 13:54:00,104.82,104.82,104.8,104.815,821600001.0
2007-07-03 13:55:00,104.82,104.83,104.81,104.83,1774599998.0
2007-07-03 13:56:00,104.825,104.83,104.81,104.825,576100009.0
2007-07-03 13:57:00,104.82,104.84,104.82,104.82,1191599991.0
2007-07-03 13:58:00,104.825,104.83,104.81,104.815,963499999.0
2007-07-03 13:59:00,104.82,104.82,104.81,104.81,322200002.0
2007-07-03 14:00:00,104.81,104.81,104.81,104.81,613600003.0
2007-07-03 14:01:00,104.81,104.82,104.79,104.81,956399998.0
2007-07-03 14:02:00,104.81,104.81,104.79,104.81,608799999.0
2007-07-03 14:03:00,104.81,104.82,104.81,104.81,652199997.0
2007-07-03 14:04:00,104.81,104.82,104.81,104.815,370399997.0
2007-07-03 14:05:00,104.82,104.82,104.81,104.81,368000001.0
2007-07-03 14:06:00,104.81,104.815,104.8,104.8,457600002.0
2007-07-03 14:07:00,104.81,104.81,104.8,104.8,161899998.0
2007-07-03 14:08:00,104.8,104.81,104.78,104.79,390699998.0
2007-07-03 14:09:00,104.78,104.79,104.76,104.78,598500003.0
2007-07-03 14:10:00,104.78,104.8,104.78,104.8,1092499997.0
2007-07-03 14:11:00,104.8,104.8,104.79,104.79,945200001.0
2007-07-03 14:12:00,104.79,104.8,104.79,104.795,744800005.0
2007-07-03 14:13:00,104.795,104.8,104.78,104.8,1315799995.0
2007-07-03 14:14:00,104.8,104.8,104.77,104.77,420599996.0
2007-07-03 14:15:00,104.77,104.77,104.73,104.73,1538600010.0
2007-07-03 14:16:00,104.72,104.72,104.67,104.67,1888400001.0
2007-07-03 14:17:00,104.69,104.705,104.64,104.64,1888400001.0
2007-07-03 14:18:00,104.65,104.68,104.64,104.68,1355300013.0
2007-07-03 14:19:00,104.68,104.69,104.66,104.67,1355300013.0
2007-07-03 14:20:00,104.68,104.69,104.67,104.69,1910600003.0
2007-07-03 14:21:00,104.71,104.74,104.71,104.72,1910600003.0
2007-07-03 14:22:00,104.69,104.7,104.67,104.67,2079199989.0
2007-07-03 14:23:00,104.68,104.7,104.68,104.68,2079199989.0
2007-07-03 14:24:00,104.68,104.69,104.67,104.68,1784799998.0
2007-07-03 14:25:00,104.67,104.69,104.67,104.69,1341999996.0
2007-07-03 14:26:00,104.69,104.73,104.67,104.7,1893099983.0
2007-07-03 14:27:00,104.69,104.71,104.66,104.71,1501999998.0
2007-07-03 14:28:00,104.72,104.73,104.7,104.7,1501999998.0
2007-07-03 14:29:00,104.69,104.71,104.68,104.71,1814599993.0
2007-07-03 14:30:00,104.71,104.72,104.69,104.7,1814599993.0
2007-07-03 14:31:00,104.7,104.71,104.69,104.7,2128599981.0
2007-07-03 14:32:00,104.695,104.71,104.69,104.7,964299980.0
2007-07-03 14:33:00,104.7,104.7,104.69,104.69,1407199998.0
2007-07-03 14:34:00,104.69,104.69,104.66,104.67,898400007.0
2007-07-03 14:35:00,104.68,104.68,104.67,104.67,898400007.0
2007-07-03 14:36:00,104.67,104.68,104.65,104.65,1749900005.0
2007-07-03 14:37:00,104.65,104.67,104.64,104.67,1124900006.0
2007-07-03 14:38:00,104.67,104.67,104.64,104.66,1601399987.0
2007-07-03 14:39:00,104.65,104.66,104.63,104.65,1392199994.0
2007-07-03 14:40:00,104.63,104.64,104.62,104.64,1374699989.0
2007-07-03 14:41:00,104.65,104.66,104.62,104.63,1374699989.0
2007-07-03 14:42:00,104.63,104.64,104.63,104.63,1161899983.0
2007-07-03 14:43:00,104.64,104.65,104.63,104.645,740199996.0
2007-07-03 14:44:00,104.62,104.63,104.62,104.62,644499996.0
2007-07-03 14:45:00,104.635,104.635,104.62,104.63,644499996.0
2007-07-03 14:46:00,104.62,104.64,104.62,104.63,913199996.0
2007-07-03 14:47:00,104.63,104.64,104.62,104.63,296599994.0
2007-07-03 14:48:00,104.63,104.66,104.62,104.62,1531499992.0
2007-07-03 14:49:00,104.63,104.65,104.62,104.63,1442999984.0
2007-07-03 14:50:00,104.63,104.635,104.63,104.63,846299990.0
2007-07-03 14:51:00,104.64,104.64,104.62,104.62,1335599993.0
2007-07-03 14:52:00,104.62,104.62,104.59,104.61,1168800010.0
2007-07-03 14:53:00,104.6,104.61,104.59,104.605,725099990.0
2007-07-03 14:54:00,104.61,104.61,104.58,104.59,1723399993.0
2007-07-03 14:55:00,104.59,104.62,104.58,104.61,1654299995.0
2007-07-03 14:56:00,104.6,104.61,104.6,104.6,944800001.0
2007-07-03 14:57:00,104.6,104.61,104.6,104.61,812799998.0
2007-07-03 14:58:00,104.61,104.64,104.6,104.63,1358599983.0
2007-07-03 14:59:00,104.63,104.64,104.59,104.61,1587399993.0
2007-07-03 15:00:00,104.62,104.62,104.59,104.61,1675599994.0
2007-07-03 15:01:00,104.61,104.61,104.58,104.61,1031200001.0
2007-07-03 15:02:00,104.61,104.62,104.6,104.61,1145400009.0
2007-07-03 15:03:00,104.61,104.62,104.61,104.62,889700001.0
2007-07-03 15:04:00,104.62,104.64,104.62,104.64,967900000.0
2007-07-03 15:05:00,104.64,104.66,104.64,104.66,1246399988.0
2007-07-03 15:06:00,104.66,104.69,104.65,104.69,891199994.0
2007-07-03 15:07:00,104.67,104.69,104.65,104.66,935999994.0
2007-07-03 15:08:00,104.68,104.7,104.67,104.67,935999994.0
2007-07-03 15:09:00,104.68,104.68,104.65,104.66,759299993.0
2007-07-03 15:10:00,104.66,104.66,104.65,104.66,271999996.0
2007-07-03 15:11:00,104.66,104.665,104.64,104.66,1592899997.0
2007-07-03 15:12:00,104.66,104.66,104.64,104.66,324999994.0
2007-07-03 15:13:00,104.66,104.66,104.65,104.65,458499997.0
2007-07-03 15:14:00,104.65,104.66,104.64,104.65,1058299994.0
2007-07-03 15:15:00,104.65,104.66,104.65,104.65,248399999.0
2007-07-03 15:16:00,104.65,104.65,104.645,104.645,133600000.0
2007-07-03 15:17:00,104.65,104.65,104.635,104.64,325700000.0
2007-07-03 15:18:00,104.64,104.65,104.62,104.625,876100006.0
2007-07-03 15:19:00,104.625,104.64,104.62,104.62,668299987.0
2007-07-03 15:20:00,104.63,104.63,104.62,104.62,667799993.0
2007-07-03 15:21:00,104.62,104.63,104.59,104.59,2091900006.0
2007-07-03 15:22:00,104.6,104.62,104.58,104.58,1916099988.0
2007-07-03 15:23:00,104.59,104.6,104.59,104.6,1203900001.0
2007-07-03 15:24:00,104.6,104.61,104.59,104.6,1027499996.0
2007-07-03 15:25:00,104.59,104.61,104.59,104.6,302399998.0
2007-07-03 15:26:00,104.6,104.6,104.58,104.59,616699994.0
2007-07-03 15:27:00,104.59,104.6,104.585,104.585,431699992.0
2007-07-03 15:28:00,104.59,104.595,104.58,104.59,1292199996.0
2007-07-03 15:29:00,104.59,104.59,104.58,104.58,1082899980.0
2007-07-03 15:30:00,104.57,104.57,104.54,104.55,834000001.0
2007-07-03 15:31:00,104.56,104.57,104.55,104.57,834000001.0
2007-07-03 15:32:00,104.54,104.57,104.52,104.54,1459299981.0
2007-07-03 15:33:00,104.53,104.55,104.52,104.52,1459299981.0
2007-07-03 15:34:00,104.54,104.58,104.54,104.57,1459299981.0
2007-07-03 15:35:00,104.58,104.6,104.58,104.59,953199992.0
2007-07-03 15:36:00,104.585,104.6,104.57,104.59,1009199992.0
2007-07-03 15:37:00,104.59,104.6,104.58,104.59,1015799991.0
2007-07-03 15:38:00,104.6,104.605,104.56,104.56,1942499990.0
2007-07-03 15:39:00,104.56,104.59,104.56,104.57,2055699995.0
2007-07-03 15:40:00,104.59,104.6,104.57,104.58,2055699995.0
2007-07-03 15:41:00,104.59,104.6,104.58,104.58,646800002.0
2007-07-03 15:42:00,104.58,104.58,104.56,104.57,1693699990.0
2007-07-03 15:43:00,104.58,104.6,104.57,104.58,1681100004.0
2007-07-03 15:44:00,104.58,104.59,104.56,104.57,1825999976.0
2007-07-03 15:45:00,104.58,104.58,104.565,104.57,892999996.0
2007-07-03 15:46:00,104.57,104.58,104.555,104.555,709399998.0
2007-07-03 15:47:00,104.555,104.555,104.535,104.55,591200006.0
2007-07-03 15:48:00,104.55,104.55,104.53,104.54,774100001.0
2007-07-03 15:49:00,104.54,104.55,104.53,104.53,811099999.0
2007-07-03 15:50:00,104.51,104.51,104.49,104.51,2074599990.0
2007-07-03 15:51:00,104.52,104.53,104.51,104.52,2074599990.0
2007-07-03 15:52:00,104.52,104.52,104.49,104.49,1719099994.0
2007-07-03 15:53:00,104.46,104.48,104.44,104.48,2146699976.0
2007-07-03 15:54:00,104.485,104.49,104.46,104.49,2146699976.0
2007-07-03 15:55:00,104.485,104.51,104.46,104.485,1155100001.0
2007-07-03 15:56:00,104.485,104.52,104.47,104.52,1816099982.0
2007-07-03 15:57:00,104.52,104.54,104.51,104.52,1136699999.0
2007-07-03 15:58:00,104.52,104.54,104.515,104.53,1040199997.0
2007-07-03 15:59:00,104.53,104.54,104.49,104.49,964999995.0
2007-07-03 16:00:00,104.49,104.54,104.46,104.53,1328999994.0
2007-07-03 16:01:00,104.51,104.56,104.51,104.54,1563099990.0
2007-07-03 16:02:00,104.55,104.57,104.55,104.57,1563099990.0
2007-07-03 16:03:00,104.57,104.59,104.55,104.57,1563099990.0
2007-07-03 16:04:00,104.57,104.59,104.54,104.54,2137799995.0
2007-07-03 16:05:00,104.55,104.55,104.52,104.53,1554700000.0
2007-07-03 16:06:00,104.55,104.58,104.55,104.58,1554700000.0
2007-07-03 16:07:00,104.58,104.6,104.58,104.59,1214100001.0
2007-07-03 16:08:00,104.59,104.61,104.58,104.61,1432699990.0
2007-07-03 16:09:00,104.59,104.62,104.57,104.62,1012799994.0
2007-07-03 16:10:00,104.61,104.61,104.56,104.57,1012799994.0
2007-07-03 16:11:00,104.56,104.61,104.56,104.57,1012799994.0
2007-07-03 16:12:00,104.59,104.6,104.57,104.57,1012799994.0
2007-07-03 16:13:00,104.59,104.59,104.57,104.57,1012799994.0
2007-07-03 16:14:00,104.58,104.59,104.55,104.55,1012799994.0
2007-07-03 16:15:00,104.54,104.56,104.52,104.52,2030199984.0
2007-07-03 16:16:00,104.54,104.55,104.52,104.55,2030199984.0
2007-07-03 16:17:00,104.55,104.56,104.535,104.56,1965799995.0
2007-07-03 16:18:00,104.56,104.58,104.555,104.555,1025600007.0
2007-07-03 16:19:00,104.55,104.57,104.53,104.53,1998700006.0
2007-07-03 16:20:00,104.54,104.54,104.5,104.5,1709600002.0
2007-07-03 16:21:00,104.5,104.52,104.49,104.51,1301300012.0
2007-07-03 16:22:00,104.51,104.53,104.5,104.51,1104000004.0
2007-07-03 16:23:00,104.52,104.52,104.5,104.5,1104000004.0
2007-07-03 16:24:00,104.51,104.51,104.49,104.49,1167200008.0
2007-07-03 16:25:00,104.49,104.51,104.49,104.49,1525799999.0
2007-07-03 16:26:00,104.49,104.51,104.49,104.49,1942700000.0
2007-07-03 16:27:00,104.5,104.5,104.48,104.5,1503000003.0
2007-07-03 16:28:00,104.5,104.52,104.5,104.52,1411200006.0
2007-07-03 16:29:00,104.51,104.52,104.51,104.52,103900000.0
2007-07-03 16:30:00,104.51,104.53,104.51,104.53,152699999.0
2007-07-03 16:31:00,104.53,104.53,104.5,104.52,807399979.0
2007-07-03 16:32:00,104.52,104.52,104.49,104.5,409499999.0
2007-07-03 16:33:00,104.5,104.52,104.5,104.52,347099996.0
2007-07-03 16:34:00,104.52,104.52,104.49,104.52,648999991.0
2007-07-03 16:35:00,104.52,104.52,104.44,104.44,1030099996.0
2007-07-03 16:36:00,104.44,104.49,104.44,104.465,1180499992.0
2007-07-03 16:37:00,104.465,104.48,104.44,104.47,1367900000.0
2007-07-03 16:38:00,104.47,104.48,104.44,104.44,1287399991.0
2007-07-03 16:39:00,104.44,104.46,104.43,104.46,1634900015.0
2007-07-03 16:40:00,104.46,104.46,104.45,104.46,965400002.0
2007-07-03 16:41:00,104.46,104.46,104.44,104.44,241599998.0
2007-07-03 16:42:00,104.435,104.45,104.43,104.45,1765999996.0
2007-07-03 16:43:00,104.445,104.47,104.42,104.47,1435599997.0
2007-07-03 16:44:00,104.46,104.47,104.45,104.46,496400002.0
2007-07-03 16:45:00,104.46,104.49,104.46,104.485,1343200007.0
2007-07-03 16:46:00,104.485,104.5,104.48,104.49,1099499997.0
2007-07-03 16:47:00,104.49,104.51,104.47,104.505,1975900003.0
2007-07-03 16:48:00,104.51,104.53,104.5,104.52,1317099998.0
2007-07-03 16:49:00,104.515,104.53,104.51,104.53,2003400007.0
2007-07-03 16:50:00,104.53,104.57,104.53,104.55,1640400003.0
2007-07-03 16:51:00,104.565,104.58,104.54,104.57,1640400003.0
2007-07-03 16:52:00,104.55,104.57,104.53,104.55,2030199984.0
2007-07-03 16:53:00,104.58,104.58,104.56,104.56,2030199984.0
2007-07-03 16:54:00,104.56,104.56,104.55,104.55,494299998.0
2007-07-03 16:55:00,104.55,104.55,104.525,104.53,825099991.0
2007-07-03 16:56:00,104.53,104.55,104.52,104.55,1410899981.0
2007-07-03 16:57:00,104.55,104.55,104.53,104.53,943799997.0
2007-07-03 16:58:00,104.53,104.54,104.52,104.525,1617800016.0
2007-07-03 16:59:00,104.53,104.54,104.5,104.5,1228400012.0
2007-07-03 17:00:00,104.515,104.54,104.5,104.535,1228400012.0
2007-07-03 17:01:00,104.54,104.57,104.54,104.56,494099996.0
2007-07-03 17:02:00,104.56,104.56,104.54,104.55,568599994.0
2007-07-03 17:03:00,104.55,104.55,104.55,104.55,194900000.0
2007-07-03 17:04:00,104.55,104.56,104.53,104.55,1114499992.0
2007-07-03 17:05:00,104.55,104.56,104.545,104.56,354300008.0
2007-07-03 17:06:00,104.56,104.56,104.54,104.545,1432399997.0
2007-07-03 17:07:00,104.55,104.55,104.54,104.54,562899995.0
2007-07-03 17:08:00,104.55,104.57,104.54,104.56,932799995.0
2007-07-03 17:09:00,104.56,104.58,104.555,104.575,1730000000.0
2007-07-03 17:10:00,104.58,104.58,104.55,104.565,825899994.0
2007-07-03 17:11:00,104.57,104.58,104.57,104.58,317199998.0
2007-07-03 17:12:00,104.58,104.59,104.57,104.59,596600002.0
2007-07-03 17:13:00,104.59,104.615,104.59,104.6,1723799980.0
2007-07-03 17:14:00,104.6,104.62,104.58,104.6,1739899993.0
2007-07-03 17:15:00,104.61,104.62,104.6,104.61,978099999.0
2007-07-03 17:16:00,104.61,104.61,104.6,104.6,140800000.0
2007-07-03 17:17:00,104.6,104.605,104.6,104.605,302000001.0
2007-07-03 17:18:00,104.61,104.62,104.61,104.62,328600000.0
2007-07-03 17:19:00,104.62,104.62,104.61,104.615,1232299995.0
2007-07-03 17:20:00,104.615,104.63,104.6,104.63,919200005.0
2007-07-03 17:21:00,104.615,104.64,104.61,104.63,561999997.0
2007-07-03 17:22:00,104.63,104.63,104.62,104.62,196800001.0
2007-07-03 17:23:00,104.62,104.63,104.61,104.62,253599997.0
2007-07-03 17:24:00,104.62,104.64,104.62,104.64,414299993.0
2007-07-03 17:25:00,104.64,104.64,104.62,104.62,193000000.0
2007-07-03 17:26:00,104.62,104.63,104.62,104.62,212000001.0
2007-07-03 17:27:00,104.62,104.63,104.62,104.62,391600005.0
2007-07-03 17:28:00,104.62,104.64,104.61,104.64,1378400004.0
2007-07-03 17:29:00,104.64,104.64,104.61,104.615,1642599999.0
2007-07-03 17:30:00,104.615,104.62,104.59,104.605,1454799990.0
2007-07-03 17:31:00,104.6,104.62,104.59,104.6,1090299993.0
2007-07-03 17:32:00,104.6,104.61,104.59,104.59,747300001.0
2007-07-03 17:33:00,104.58,104.61,104.58,104.59,720199999.0
2007-07-03 17:34:00,104.59,104.6,104.58,104.58,618399991.0
2007-07-03 17:35:00,104.59,104.6,104.59,104.59,288000000.0
2007-07-03 17:36:00,104.59,104.59,104.58,104.59,868699997.0
2007-07-03 17:37:00,104.59,104.59,104.555,104.555,744299996.0
2007-07-03 17:38:00,104.56,104.58,104.56,104.57,347600002.0
2007-07-03 17:39:00,104.57,104.58,104.57,104.575,1172299991.0
2007-07-03 17:40:00,104.575,104.58,104.56,104.58,371000004.0
2007-07-03 17:41:00,104.575,104.575,104.55,104.57,563600006.0
2007-07-03 17:42:00,104.57,104.58,104.555,104.57,792199994.0
2007-07-03 17:43:00,104.57,104.575,104.56,104.575,638799999.0
2007-07-03 17:44:00,104.58,104.58,104.56,104.57,287199996.0
2007-07-03 17:45:00,104.57,104.57,104.56,104.56,138400000.0
2007-07-03 17:46:00,104.56,104.57,104.54,104.55,1463400001.0
2007-07-03 17:47:00,104.55,104.55,104.54,104.54,1549599994.0
2007-07-03 17:48:00,104.54,104.56,104.53,104.545,661599995.0
2007-07-03 17:49:00,104.54,104.56,104.54,104.55,1421699987.0
2007-07-03 17:50:00,104.55,104.56,104.55,104.56,403899994.0
2007-07-03 17:51:00,104.56,104.56,104.54,104.54,354400003.0
2007-07-03 17:52:00,104.54,104.55,104.53,104.55,328000000.0
2007-07-03 17:53:00,104.55,104.55,104.53,104.54,1202799995.0
2007-07-03 17:54:00,104.54,104.55,104.54,104.55,226099993.0
2007-07-03 17:55:00,104.55,104.56,104.54,104.56,411099999.0
2007-07-03 17:56:00,104.56,104.56,104.55,104.56,74099999.0
2007-07-03 17:57:00,104.56,104.57,104.55,104.56,797699998.0
2007-07-03 17:58:00,104.56,104.57,104.53,104.545,1373099991.0
2007-07-03 17:59:00,104.55,104.55,104.53,104.55,836800004.0
2007-07-03 18:00:00,104.55,104.57,104.54,104.555,399399990.0
2007-07-03 18:01:00,104.56,104.57,104.55,104.555,401599997.0
2007-07-03 18:02:00,104.555,104.555,104.54,104.54,678999998.0
2007-07-03 18:03:00,104.54,104.55,104.54,104.55,433099997.0
2007-07-03 18:04:00,104.56,104.57,104.55,104.56,589199996.0
2007-07-03 18:05:00,104.56,104.57,104.55,104.56,362600000.0
2007-07-03 18:06:00,104.56,104.57,104.56,104.56,426000000.0
2007-07-03 18:07:00,104.56,104.56,104.545,104.55,438100000.0
2007-07-03 18:08:00,104.55,104.56,104.55,104.555,178399998.0
2007-07-03 18:09:00,104.555,104.56,104.54,104.55,650499999.0
2007-07-03 18:10:00,104.55,104.56,104.53,104.56,331699999.0
2007-07-03 18:11:00,104.56,104.58,104.55,104.57,746299995.0
2007-07-03 18:12:00,104.57,104.57,104.56,104.565,245700000.0
2007-07-03 18:13:00,104.57,104.58,104.56,104.58,549200000.0
2007-07-03 18:14:00,104.58,104.58,104.57,104.57,373599995.0
2007-07-03 18:15:00,104.57,104.57,104.56,104.565,602299999.0
2007-07-03 18:16:00,104.57,104.59,104.56,104.59,543000000.0
2007-07-03 18:17:00,104.59,104.6,104.585,104.59,1278099993.0
2007-07-03 18:18:00,104.59,104.595,104.57,104.59,1166899986.0
2007-07-03 18:19:00,104.6,104.6,104.58,104.58,874499995.0
2007-07-03 18:20:00,104.58,104.59,104.58,104.58,393499993.0
2007-07-03 18:21:00,104.58,104.58,104.57,104.58,264600002.0
2007-07-03 18:22:00,104.58,104.58,104.56,104.57,421999993.0
2007-07-03 18:23:00,104.58,104.58,104.57,104.57,261000003.0
2007-07-03 18:24:00,104.57,104.57,104.555,104.56,710900001.0
2007-07-03 18:25:00,104.57,104.575,104.56,104.57,539399994.0
2007-07-03 18:26:00,104.57,104.58,104.57,104.58,172799999.0
2007-07-03 18:27:00,104.58,104.59,104.57,104.59,196900003.0
2007-07-03 18:28:00,104.58,104.59,104.58,104.58,743900008.0
2007-07-03 18:29:00,104.585,104.59,104.56,104.56,1111900005.0
2007-07-03 18:30:00,104.56,104.575,104.55,104.57,757599998.0
2007-07-03 18:31:00,104.57,104.57,104.55,104.55,826299997.0
2007-07-03 18:32:00,104.55,104.55,104.53,104.53,534599998.0
2007-07-03 18:33:00,104.53,104.54,104.52,104.53,852700006.0
2007-07-03 18:34:00,104.52,104.55,104.52,104.55,440800008.0
2007-07-03 18:35:00,104.55,104.55,104.53,104.55,527999991.0
2007-07-03 18:36:00,104.54,104.55,104.53,104.54,966200003.0
2007-07-03 18:37:00,104.535,104.54,104.52,104.53,687500000.0
2007-07-03 18:38:00,104.54,104.54,104.54,104.54,3200000.0
2007-07-03 18:39:00,104.54,104.55,104.53,104.54,1064200000.0
2007-07-03 18:40:00,104.54,104.55,104.52,104.53,1083199996.0
2007-07-03 18:41:00,104.535,104.54,104.535,104.54,111300002.0
2007-07-03 18:42:00,104.54,104.545,104.535,104.54,474500002.0
2007-07-03 18:43:00,104.535,104.55,104.52,104.55,938300010.0
2007-07-03 18:44:00,104.55,104.59,104.55,104.56,1067699995.0
2007-07-03 18:45:00,104.565,104.57,104.54,104.555,635099998.0
2007-07-03 18:46:00,104.555,104.56,104.555,104.56,68700000.0
2007-07-03 18:47:00,104.56,104.56,104.555,104.56,159300000.0
2007-07-03 18:48:00,104.56,104.58,104.56,104.58,905099996.0
2007-07-03 18:49:00,104.58,104.58,104.57,104.57,219999996.0
2007-07-03 18:50:00,104.57,104.58,104.57,104.57,304000001.0
2007-07-03 18:51:00,104.57,104.58,104.57,104.58,613099999.0
2007-07-03 18:52:00,104.58,104.6,104.58,104.59,222200000.0
2007-07-03 18:53:00,104.59,104.59,104.575,104.575,37600000.0
2007-07-03 18:54:00,104.575,104.575,104.56,104.57,294999995.0
2007-07-03 18:55:00,104.565,104.58,104.565,104.58,636000000.0
2007-07-03 18:56:00,104.58,104.58,104.56,104.57,681199997.0
2007-07-03 18:57:00,104.58,104.58,104.56,104.57,474899998.0
2007-07-03 18:58:00,104.58,104.58,104.56,104.575,361499999.0
2007-07-03 18:59:00,104.575,104.59,104.565,104.58,1041999998.0
2007-07-03 19:00:00,104.58,104.6,104.525,104.555,1936599991.0
2007-07-03 19:01:00,104.56,104.58,104.55,104.58,507000001.0
2007-07-03 19:02:00,104.58,104.58,104.57,104.57,344799994.0
2007-07-03 19:03:00,104.57,104.57,104.54,104.56,1290999986.0
2007-07-03 19:04:00,104.555,104.555,104.545,104.545,303799996.0
2007-07-03 19:05:00,104.55,104.555,104.54,104.55,807399993.0
2007-07-03 19:06:00,104.56,104.58,104.54,104.56,1062100010.0
2007-07-03 19:07:00,104.56,104.58,104.56,104.57,632399988.0
2007-07-03 19:08:00,104.57,104.575,104.56,104.57,1096199989.0
2007-07-03 19:09:00,104.55,104.59,104.55,104.57,1424299998.0
2007-07-03 19:10:00,104.58,104.59,104.57,104.57,1424299998.0
2007-07-03 19:11:00,104.57,104.59,104.57,104.58,761200002.0
2007-07-03 19:12:00,104.58,104.585,104.55,104.57,1390099989.0
2007-07-03 19:13:00,104.57,104.6,104.57,104.6,586099999.0
2007-07-03 19:14:00,104.6,104.6,104.58,104.58,406099999.0
2007-07-03 19:15:00,104.58,104.58,104.56,104.56,674799991.0
2007-07-03 19:16:00,104.56,104.6,104.56,104.59,787099992.0
2007-07-03 19:17:00,104.59,104.6,104.59,104.59,252899995.0
2007-07-03 19:18:00,104.59,104.6,104.565,104.565,1100399972.0
2007-07-03 19:19:00,104.57,104.57,104.57,104.57,172799997.0
2007-07-03 19:20:00,104.57,104.58,104.56,104.57,316499999.0
2007-07-03 19:21:00,104.57,104.59,104.57,104.59,161599998.0
2007-07-03 19:22:00,104.59,104.61,104.59,104.6,783299996.0
2007-07-03 19:23:00,104.6,104.6,104.6,104.6,231999998.0
2007-07-03 19:24:00,104.6,104.6,104.58,104.58,69599998.0
2007-07-03 19:25:00,104.59,104.61,104.58,104.61,427899998.0
2007-07-03 19:26:00,104.605,104.61,104.605,104.61,109800001.0
2007-07-03 19:27:00,104.61,104.62,104.61,104.61,374900003.0
2007-07-03 19:28:00,104.62,104.62,104.6,104.6,607699991.0
2007-07-03 19:29:00,104.61,104.62,104.61,104.62,811899999.0
2007-07-03 19:30:00,104.62,104.62,104.56,104.57,1324899979.0
2007-07-03 19:31:00,104.58,104.6,104.58,104.585,1133299999.0
2007-07-03 19:32:00,104.585,104.59,104.58,104.58,558700003.0
2007-07-03 19:33:00,104.6,104.61,104.59,104.61,540000006.0
2007-07-03 19:34:00,104.61,104.625,104.6,104.61,1361699995.0
2007-07-03 19:35:00,104.62,104.63,104.615,104.615,515799988.0
2007-07-03 19:36:00,104.62,104.62,104.61,104.61,645099997.0
2007-07-03 19:37:00,104.61,104.63,104.61,104.62,1182299979.0
2007-07-03 19:38:00,104.62,104.64,104.62,104.63,533700001.0
2007-07-03 19:39:00,104.62,104.62,104.61,104.62,1213999998.0
2007-07-03 19:40:00,104.63,104.63,104.61,104.62,1213999998.0
2007-07-03 19:41:00,104.61,104.62,104.61,104.61,783099996.0
2007-07-03 19:42:00,104.61,104.61,104.6,104.6,887599986.0
2007-07-03 19:43:00,104.6,104.61,104.6,104.61,525099999.0
2007-07-03 19:44:00,104.61,104.62,104.6,104.61,844899987.0
2007-07-03 19:45:00,104.61,104.61,104.61,104.61,623799996.0
2007-07-03 19:46:00,104.61,104.61,104.59,104.59,632299992.0
2007-07-03 19:47:00,104.59,104.59,104.58,104.59,134799994.0
2007-07-03 19:48:00,104.59,104.59,104.58,104.58,294399998.0
2007-07-03 19:49:00,104.58,104.58,104.58,104.58,110399997.0
2007-07-03 19:50:00,104.59,104.59,104.58,104.58,212499999.0
2007-07-03 19:51:00,104.58,104.6,104.58,104.6,423899992.0
2007-07-03 19:52:00,104.62,104.62,104.61,104.61,41599999.0
2007-07-03 19:54:00,104.61,104.64,104.59,104.64,974199996.0
2007-07-03 19:55:00,104.64,104.645,104.62,104.62,110299999.0
2007-07-03 19:56:00,104.625,104.625,104.62,104.62,542399998.0
2007-07-03 19:57:00,104.62,104.62,104.62,104.62,330400000.0
2007-07-03 19:58:00,104.62,104.62,104.6,104.61,498199997.0
2007-07-03 19:59:00,104.6,104.61,104.6,104.6,200899999.0
2007-07-03 20:00:00,104.59,104.61,104.57,104.59,1031600003.0
2007-07-03 20:01:00,104.58,104.6,104.58,104.59,252200001.0
2007-07-03 20:02:00,104.59,104.59,104.59,104.59,19100000.0
2007-07-03 20:04:00,104.59,104.59,104.59,104.59,59200001.0
2007-07-03 20:05:00,104.59,104.59,104.59,104.59,164300000.0
2007-07-03 20:06:00,104.585,104.59,104.57,104.58,486600007.0
2007-07-03 20:07:00,104.58,104.58,104.57,104.58,251200004.0
2007-07-03 20:08:00,104.585,104.585,104.58,104.58,46700001.0
2007-07-03 20:09:00,104.58,104.6,104.58,104.58,602700002.0
2007-07-03 20:10:00,104.58,104.59,104.57,104.59,400299999.0
2007-07-03 20:11:00,104.59,104.59,104.575,104.575,86500000.0
2007-07-03 20:12:00,104.58,104.6,104.57,104.585,447499998.0
2007-07-03 20:13:00,104.59,104.61,104.585,104.6,441900007.0
2007-07-03 20:14:00,104.61,104.63,104.6,104.62,1053700001.0
2007-07-03 20:15:00,104.615,104.62,104.61,104.61,778900003.0
2007-07-03 20:16:00,104.61,104.61,104.59,104.6,685000017.0
2007-07-03 20:17:00,104.6,104.62,104.59,104.61,1032399981.0
2007-07-03 20:18:00,104.61,104.61,104.6,104.6,821099989.0
2007-07-03 20:19:00,104.6,104.61,104.6,104.61,157300000.0
2007-07-03 20:20:00,104.61,104.61,104.61,104.61,340000000.0
2007-07-03 20:21:00,104.61,104.61,104.61,104.61,488800000.0
2007-07-03 20:22:00,104.61,104.63,104.61,104.62,386400000.0
2007-07-03 20:23:00,104.62,104.64,104.62,104.64,901099974.0
2007-07-03 20:24:00,104.64,104.67,104.62,104.63,1688899995.0
2007-07-03 20:25:00,104.63,104.63,104.62,104.62,44000000.0
2007-07-03 20:26:00,104.63,104.63,104.58,104.585,560800005.0
2007-07-03 20:27:00,104.59,104.59,104.57,104.59,310800000.0
2007-07-03 20:28:00,104.59,104.59,104.56,104.58,378600005.0
2007-07-03 20:29:00,104.585,104.6,104.57,104.6,705099997.0
2007-07-03 20:30:00,104.59,104.63,104.59,104.6,449299993.0
2007-07-03 20:31:00,104.6,104.605,104.595,104.6,199999997.0
2007-07-03 20:32:00,104.605,104.61,104.6,104.605,54299999.0
2007-07-03 20:33:00,104.61,104.61,104.6,104.6,317599994.0
2007-07-03 20:34:00,104.6,104.61,104.6,104.6,451600001.0
2007-07-03 20:35:00,104.61,104.61,104.59,104.59,126600000.0
2007-07-03 20:36:00,104.59,104.6,104.59,104.6,650599993.0
2007-07-03 20:37:00,104.595,104.6,104.59,104.6,197800002.0
2007-07-03 20:38:00,104.61,104.61,104.6,104.6,87400000.0
2007-07-03 20:39:00,104.578,104.583,104.543,104.579,60000000.0
2007-07-03 20:40:00,104.6,104.6,104.6,104.6,20000000.0
2007-07-03 20:41:00,104.573,104.585,104.57,104.58,320200000.0
2007-07-03 20:42:00,104.6,104.6,104.6,104.6,16000000.0
2007-07-03 20:43:00,104.599,104.602,104.568,104.588,402599991.0
2007-07-03 20:44:00,104.61,104.61,104.6,104.61,75400000.0
2007-07-03 20:45:00,104.61,104.61,104.6,104.61,72500000.0
2007-07-03 20:46:00,104.61,104.61,104.58,104.58,205899999.0
2007-07-03 20:47:00,104.58,104.59,104.58,104.59,260000002.0
2007-07-03 20:48:00,104.59,104.59,104.57,104.585,457099992.0
2007-07-03 20:49:00,104.58,104.59,104.575,104.58,254799995.0
2007-07-03 20:50:00,104.58,104.58,104.55,104.58,18900000.0
2007-07-03 20:51:00,104.575,104.575,104.575,104.575,8000000.0
2007-07-03 20:52:00,104.551,104.579,104.525,104.543,250599994.0
2007-07-03 20:53:00,104.59,104.59,104.57,104.58,177699999.0
2007-07-03 20:54:00,104.58,104.58,104.57,104.57,53300000.0
2007-07-03 20:55:00,104.57,104.575,104.57,104.57,582600003.0
2007-07-03 20:56:00,104.57,104.57,104.57,104.57,108800000.0
2007-07-03 20:57:00,104.57,104.57,104.57,104.57,247200002.0
2007-07-03 20:58:00,104.57,104.575,104.57,104.57,191999995.0
2007-07-03 20:59:00,104.575,104.575,104.57,104.57,153899997.0
2007-07-03 21:00:00,104.57,104.57,104.57,104.57,144000000.0
2007-07-03 21:01:00,104.57,104.58,104.57,104.57,649500003.0
2007-07-03 21:02:00,104.57,104.575,104.57,104.57,248199998.0
2007-07-03 21:03:00,104.58,104.58,104.56,104.56,519200004.0
2007-07-03 21:04:00,104.57,104.57,104.56,104.56,175100002.0
2007-07-03 21:05:00,104.561,104.565,104.507,104.515,1569400002.0
2007-07-03 21:06:00,104.536,104.559,104.514,104.514,1168600001.0
2007-07-03 21:07:00,104.57,104.57,104.57,104.57,81600000.0
2007-07-03 21:08:00,104.56,104.57,104.56,104.57,80100001.0
2007-07-03 21:09:00,104.57,104.57,104.57,104.57,20000000.0
2007-07-03 21:10:00,104.57,104.57,104.55,104.55,110999995.0
2007-07-03 21:11:00,104.56,104.56,104.55,104.56,436999996.0
2007-07-03 21:12:00,104.53,104.575,104.53,104.57,477699994.0
2007-07-03 21:13:00,104.57,104.57,104.56,104.56,283499995.0
2007-07-03 21:14:00,104.57,104.57,104.57,104.57,551199996.0
2007-07-03 21:15:00,104.57,104.57,104.565,104.57,307999998.0
2007-07-03 21:16:00,104.565,104.57,104.565,104.565,277099993.0
2007-07-03 21:17:00,104.565,104.58,104.565,104.58,425499999.0
2007-07-03 21:18:00,104.58,104.58,104.58,104.58,23800000.0
2007-07-03 21:19:00,104.58,104.58,104.58,104.58,43800000.0
2007-07-03 21:20:00,104.58,104.58,104.58,104.58,32000000.0
2007-07-03 21:21:00,104.58,104.58,104.575,104.575,55800000.0
2007-07-03 21:22:00,104.575,104.61,104.55,104.6,1284999990.0
2007-07-03 21:23:00,104.6,104.605,104.57,104.57,130800000.0
2007-07-03 21:24:00,104.6,104.61,104.6,104.61,355000000.0
2007-07-03 21:25:00,104.61,104.61,104.59,104.59,682099993.0
2007-07-03 21:26:00,104.59,104.59,104.58,104.59,576000002.0
2007-07-03 21:27:00,104.59,104.59,104.58,104.58,134400005.0
2007-07-03 21:28:00,104.6,104.6,104.55,104.55,315299998.0
2007-07-03 21:29:00,104.55,104.6,104.55,104.595,74499998.0
2007-07-03 21:30:00,104.6,104.6,104.6,104.6,22299999.0
2007-07-03 21:31:00,104.6,104.61,104.6,104.61,85899999.0
2007-07-03 21:32:00,104.61,104.61,104.6,104.6,103899999.0
2007-07-03 21:33:00,104.6,104.6,104.57,104.59,256600004.0
2007-07-03 21:34:00,104.6,104.6,104.57,104.57,557100003.0
2007-07-03 21:35:00,104.57,104.57,104.54,104.56,883399990.0
2007-07-03 21:36:00,104.56,104.57,104.55,104.57,680599993.0
2007-07-03 21:37:00,104.57,104.575,104.565,104.565,409400000.0
2007-07-03 21:38:00,104.565,104.57,104.55,104.56,91000000.0
2007-07-03 21:39:00,104.56,104.565,104.55,104.56,489899999.0
2007-07-03 21:40:00,104.56,104.57,104.56,104.56,150400000.0
2007-07-03 21:41:00,104.56,104.57,104.54,104.565,572599993.0
2007-07-03 21:42:00,104.565,104.565,104.56,104.56,71700000.0
2007-07-03 21:43:00,104.56,104.56,104.54,104.56,283699996.0
2007-07-03 21:44:00,104.502,104.528,104.502,104.527,1188899999.0
2007-07-03 21:45:00,104.56,104.56,104.56,104.56,70899997.0
2007-07-03 21:46:00,104.56,104.56,104.56,104.56,123800000.0
2007-07-03 21:47:00,104.54,104.54,104.54,104.54,2400000.0
2007-07-03 21:48:00,104.53,104.553,104.527,104.527,136600000.0
2007-07-03 21:49:00,104.57,104.57,104.53,104.53,167900004.0
2007-07-03 21:50:00,104.56,104.56,104.54,104.54,440800007.0
2007-07-03 21:51:00,104.55,104.56,104.54,104.56,239500006.0
2007-07-03 21:52:00,104.56,104.56,104.53,104.555,413200001.0
2007-07-03 21:53:00,104.56,104.56,104.52,104.52,38300000.0
2007-07-03 21:54:00,104.55,104.55,104.54,104.55,148000000.0
2007-07-03 21:55:00,104.545,104.55,104.54,104.55,48000000.0
2007-07-03 21:56:00,104.55,104.55,104.53,104.545,367200001.0
2007-07-03 21:57:00,104.54,104.56,104.535,104.56,469899999.0
2007-07-03 21:58:00,104.56,104.56,104.56,104.56,471599999.0
2007-07-03 21:59:00,104.56,104.58,104.54,104.58,544200004.0
2007-07-03 22:00:00,104.58,104.58,104.56,104.56,390200000.0
2007-07-03 22:01:00,104.56,104.57,104.555,104.56,219599998.0
2007-07-03 22:02:00,104.57,104.57,104.565,104.57,94199999.0
2007-07-03 22:03:00,104.57,104.57,104.56,104.57,136499997.0
2007-07-03 22:04:00,104.57,104.57,104.57,104.57,32000000.0
2007-07-03 22:05:00,104.57,104.57,104.55,104.55,158999999.0
2007-07-03 22:06:00,104.55,104.55,104.55,104.55,15200000.0
2007-07-03 22:07:00,104.55,104.55,104.54,104.545,143900001.0
2007-07-03 22:08:00,104.55,104.56,104.55,104.56,202100000.0
2007-07-03 22:09:00,104.56,104.57,104.56,104.56,425100004.0
2007-07-03 22:10:00,104.56,104.56,104.55,104.56,158800000.0
2007-07-03 22:11:00,104.56,104.56,104.54,104.54,357399997.0
2007-07-03 22:12:00,104.54,104.55,104.52,104.55,79899999.0
2007-07-03 22:13:00,104.55,104.55,104.545,104.545,154299996.0
2007-07-03 22:14:00,104.54,104.545,104.54,104.545,114200001.0
2007-07-03 22:15:00,104.54,104.545,104.54,104.54,88000000.0
2007-07-03 22:16:00,104.545,104.55,104.545,104.55,28000000.0
2007-07-03 22:17:00,104.55,104.55,104.545,104.545,84000000.0
2007-07-03 22:18:00,104.545,104.55,104.545,104.545,64000000.0
2007-07-03 22:19:00,104.5,104.534,104.499,104.5,480600005.0
2007-07-03 22:20:00,104.545,104.545,104.54,104.54,109600000.0
2007-07-03 22:21:00,104.54,104.54,104.54,104.54,61600000.0
2007-07-03 22:22:00,104.54,104.545,104.54,104.545,100000000.0
2007-07-03 22:23:00,104.545,104.545,104.545,104.545,16000000.0
2007-07-03 22:24:00,104.545,104.57,104.545,104.57,102400000.0
2007-07-03 22:25:00,104.556,104.556,104.523,104.523,564700008.0
2007-07-03 22:26:00,104.57,104.575,104.57,104.575,87600000.0
2007-07-03 22:27:00,104.575,104.58,104.575,104.58,24000000.0
2007-07-03 22:28:00,104.58,104.585,104.58,104.585,121799999.0
2007-07-03 22:29:00,104.585,104.6,104.58,104.6,565599989.0
2007-07-03 22:30:00,104.565,104.571,104.549,104.571,658199991.0
2007-07-03 22:31:00,104.567,104.591,104.567,104.591,145299996.0
2007-07-03 22:32:00,104.582,104.582,104.541,104.55,1215300006.0
2007-07-03 22:33:00,104.592,104.592,104.551,104.567,244500001.0
2007-07-03 22:34:00,104.6,104.61,104.6,104.61,142499997.0
2007-07-03 22:35:00,104.61,104.61,104.6,104.61,264199994.0
2007-07-03 22:36:00,104.62,104.625,104.6,104.62,554299990.0
2007-07-03 22:37:00,104.625,104.625,104.58,104.61,596999998.0
2007-07-03 22:38:00,104.61,104.615,104.58,104.6,272299996.0
2007-07-03 22:39:00,104.6,104.6,104.59,104.595,128000000.0
2007-07-03 22:40:00,104.595,104.6,104.585,104.585,76000000.0
2007-07-03 22:41:00,104.585,104.6,104.58,104.6,250899998.0
2007-07-03 22:42:00,104.6,104.605,104.59,104.59,71900000.0
2007-07-03 22:43:00,104.544,104.565,104.544,104.554,264800000.0
2007-07-03 22:44:00,104.59,104.595,104.58,104.58,132700002.0
2007-07-03 22:45:00,104.585,104.59,104.58,104.58,152300004.0
2007-07-03 22:46:00,104.59,104.59,104.59,104.59,7900000.0
2007-07-03 22:47:00,104.59,104.605,104.58,104.595,411200000.0
2007-07-03 22:48:00,104.6,104.6,104.6,104.6,16000000.0
2007-07-03 22:49:00,104.6,104.6,104.6,104.6,16000000.0
2007-07-03 22:50:00,104.6,104.6,104.58,104.585,112500000.0
2007-07-03 22:51:00,104.553,104.558,104.532,104.555,538099999.0
2007-07-03 22:52:00,104.585,104.595,104.58,104.59,203200000.0
2007-07-03 22:53:00,104.59,104.59,104.58,104.58,64000000.0
2007-07-03 22:54:00,104.57,104.585,104.57,104.57,119300000.0
2007-07-03 22:55:00,104.58,104.585,104.57,104.585,34399999.0
2007-07-03 22:56:00,104.59,104.59,104.58,104.59,226099999.0
2007-07-03 22:57:00,104.59,104.61,104.56,104.605,446500000.0
2007-07-03 22:58:00,104.605,104.61,104.59,104.6,238800000.0
2007-07-03 22:59:00,104.6,104.62,104.58,104.61,169999999.0
2007-07-03 23:00:00,104.61,104.61,104.575,104.575,122600000.0
2007-07-03 23:01:00,104.575,104.59,104.575,104.59,58400001.0
2007-07-03 23:02:00,104.59,104.59,104.58,104.59,91800000.0
2007-07-03 23:03:00,104.575,104.59,104.575,104.575,75699998.0
2007-07-03 23:04:00,104.59,104.61,104.575,104.575,103199999.0
2007-07-03 23:05:00,104.555,104.61,104.555,104.61,139299999.0
2007-07-03 23:06:00,104.61,104.62,104.59,104.59,308100000.0
2007-07-03 23:07:00,104.59,104.63,104.59,104.61,102800000.0
2007-07-03 23:08:00,104.61,104.62,104.59,104.59,212800000.0
2007-07-03 23:09:00,104.6,104.62,104.58,104.58,274999999.0
2007-07-03 23:10:00,104.59,104.59,104.59,104.59,40000000.0
2007-07-03 23:11:00,104.59,104.595,104.59,104.595,111900000.0
2007-07-03 23:12:00,104.59,104.59,104.59,104.59,224800000.0
2007-07-03 23:13:00,104.59,104.59,104.546,104.573,391200001.0
2007-07-03 23:14:00,104.59,104.59,104.59,104.59,43800000.0
2007-07-03 23:15:00,104.59,104.59,104.575,104.575,215100000.0
2007-07-03 23:16:00,104.58,104.585,104.535,104.565,307400000.0
2007-07-03 23:17:00,104.57,104.575,104.51,104.54,726900000.0
2007-07-03 23:18:00,104.54,104.57,104.52,104.55,411800000.0
2007-07-03 23:19:00,104.575,104.585,104.575,104.58,199600000.0
2007-07-03 23:20:00,104.521,104.545,104.521,104.542,1121599999.0
2007-07-03 23:21:00,104.58,104.58,104.58,104.58,24000000.0
2007-07-03 23:22:00,104.547,104.579,104.511,104.579,1153400000.0
2007-07-03 23:23:00,104.587,104.592,104.582,104.585,282199997.0
2007-07-03 23:24:00,104.58,104.585,104.55,104.55,109300000.0
2007-07-03 23:25:00,104.58,104.58,104.55,104.58,232400000.0
2007-07-03 23:26:00,104.58,104.58,104.535,104.575,185800000.0
2007-07-03 23:27:00,104.575,104.575,104.56,104.57,51800000.0
2007-07-03 23:28:00,104.565,104.565,104.565,104.565,11900000.0
2007-07-03 23:29:00,104.57,104.58,104.56,104.56,186200000.0
2007-07-03 23:30:00,104.56,104.59,104.56,104.59,107500000.0
2007-07-03 23:31:00,104.537,104.538,104.518,104.537,524600001.0
2007-07-03 23:32:00,104.59,104.59,104.59,104.59,15900000.0
2007-07-03 23:33:00,104.566,104.591,104.532,104.543,415500001.0
2007-07-03 23:34:00,104.54,104.584,104.54,104.579,349700000.0
2007-07-03 23:35:00,104.585,104.6,104.585,104.6,132000002.0
2007-07-03 23:36:00,104.6,104.6,104.6,104.6,131000004.0
2007-07-03 23:37:00,104.61,104.625,104.605,104.605,165999999.0
2007-07-03 23:38:00,104.605,104.605,104.595,104.595,59200000.0
2007-07-03 23:39:00,104.61,104.62,104.6,104.6,191699999.0
2007-07-03 23:40:00,104.6,104.64,104.6,104.64,383499997.0
2007-07-03 23:41:00,104.64,104.64,104.63,104.64,206599999.0
2007-07-03 23:42:00,104.64,104.64,104.62,104.63,200000008.0
2007-07-03 23:43:00,104.63,104.63,104.63,104.63,60800000.0
2007-07-03 23:44:00,104.567,104.592,104.565,104.592,551200003.0
2007-07-03 23:45:00,104.63,104.63,104.61,104.62,296400000.0
2007-07-03 23:46:00,104.62,104.63,104.62,104.62,512400000.0
2007-07-03 23:47:00,104.62,104.63,104.62,104.62,752799997.0
2007-07-03 23:48:00,104.62,104.62,104.62,104.62,367199997.0
2007-07-03 23:49:00,104.62,104.63,104.6,104.6,301899999.0
2007-07-03 23:50:00,104.6,104.61,104.59,104.6,243399995.0
2007-07-03 23:51:00,104.6,104.6,104.59,104.59,20800000.0
2007-07-03 23:52:00,104.59,104.6,104.58,104.59,382300003.0
2007-07-03 23:53:00,104.6,104.6,104.59,104.6,87099999.0
2007-07-03 23:54:00,104.6,104.61,104.58,104.59,391299998.0
2007-07-03 23:55:00,104.59,104.61,104.59,104.61,313999999.0
2007-07-03 23:56:00,104.605,104.62,104.6,104.615,405600003.0
2007-07-03 23:57:00,104.615,104.63,104.6,104.63,202599999.0
2007-07-03 23:58:00,104.63,104.65,104.63,104.65,82900000.0
2007-07-03 23:59:00,104.595,104.632,104.594,104.594,1618999987.0
2007-07-04 00:00:00,104.65,104.65,104.63,104.63,85899999.0
2007-07-04 00:01:00,104.64,104.64,104.635,104.64,100700000.0
2007-07-04 00:02:00,104.65,104.67,104.65,104.67,75000000.0
2007-07-04 00:03:00,104.67,104.67,104.66,104.66,192200000.0
2007-07-04 00:04:00,104.67,104.67,104.65,104.65,260200000.0
2007-07-04 00:05:00,104.64,104.65,104.63,104.64,471799995.0
2007-07-04 00:06:00,104.63,104.64,104.63,104.63,238399995.0
2007-07-04 00:07:00,104.64,104.64,104.62,104.62,70199999.0
2007-07-04 00:08:00,104.63,104.64,104.63,104.63,151600000.0
2007-07-04 00:09:00,104.63,104.65,104.63,104.65,26299999.0
2007-07-04 00:10:00,104.64,104.66,104.64,104.66,34299999.0
2007-07-04 00:11:00,104.65,104.66,104.65,104.65,329400002.0
2007-07-04 00:12:00,104.66,104.66,104.65,104.65,40000000.0
2007-07-04 00:13:00,104.66,104.66,104.645,104.645,114700000.0
2007-07-04 00:14:00,104.64,104.65,104.64,104.65,132699998.0
2007-07-04 00:15:00,104.65,104.66,104.65,104.65,82999998.0
2007-07-04 00:16:00,104.645,104.645,104.64,104.64,114799999.0
2007-07-04 00:17:00,104.64,104.65,104.63,104.65,449100000.0
2007-07-04 00:18:00,104.645,104.66,104.64,104.65,259600000.0
2007-07-04 00:19:00,104.6,104.642,104.6,104.6,1690099988.0
2007-07-04 00:20:00,104.66,104.66,104.64,104.65,137699997.0
2007-07-04 00:21:00,104.67,104.67,104.655,104.67,121299998.0
2007-07-04 00:23:00,104.635,104.646,104.608,104.638,1014900003.0
2007-07-04 00:24:00,104.62,104.64,104.603,104.64,908199993.0
2007-07-04 00:25:00,104.67,104.67,104.67,104.67,40599998.0
2007-07-04 00:26:00,104.67,104.68,104.67,104.68,160999999.0
2007-07-04 00:27:00,104.68,104.7,104.67,104.7,401600003.0
2007-07-04 00:28:00,104.695,104.7,104.68,104.685,398499993.0
2007-07-04 00:29:00,104.685,104.71,104.68,104.7,410699996.0
2007-07-04 00:30:00,104.71,104.72,104.7,104.7,207299999.0
2007-07-04 00:31:00,104.7,104.71,104.68,104.69,443699999.0
2007-07-04 00:32:00,104.7,104.7,104.66,104.68,428899991.0
2007-07-04 00:33:00,104.68,104.7,104.68,104.7,346499997.0
2007-07-04 00:34:00,104.7,104.7,104.68,104.7,178700004.0
2007-07-04 00:35:00,104.7,104.7,104.69,104.69,58300000.0
2007-07-04 00:36:00,104.7,104.7,104.69,104.69,15100000.0
2007-07-04 00:37:00,104.7,104.7,104.685,104.685,35700000.0
2007-07-04 00:38:00,104.68,104.71,104.67,104.7,339299997.0
2007-07-04 00:39:00,104.687,104.687,104.641,104.677,315000000.0
2007-07-04 00:40:00,104.7,104.71,104.7,104.705,284000008.0
2007-07-04 00:41:00,104.705,104.72,104.7,104.72,215099999.0
2007-07-04 00:42:00,104.72,104.73,104.71,104.72,219200001.0
2007-07-04 00:43:00,104.72,104.74,104.71,104.74,338200000.0
2007-07-04 00:44:00,104.74,104.74,104.73,104.73,11900000.0
2007-07-04 00:45:00,104.73,104.74,104.72,104.73,281599999.0
2007-07-04 00:46:00,104.74,104.74,104.72,104.73,403400006.0
2007-07-04 00:47:00,104.73,104.74,104.72,104.74,759299995.0
2007-07-04 00:48:00,104.74,104.76,104.73,104.75,1714600005.0
2007-07-04 00:49:00,104.75,104.76,104.74,104.75,341899993.0
2007-07-04 00:50:00,104.75,104.75,104.73,104.75,1067800004.0
2007-07-04 00:51:00,104.75,104.77,104.75,104.77,240999995.0
2007-07-04 00:52:00,104.77,104.79,104.77,104.78,337799999.0
2007-07-04 00:53:00,104.78,104.78,104.77,104.77,206500000.0
2007-07-04 00:54:00,104.77,104.77,104.75,104.77,201500000.0
2007-07-04 00:55:00,104.77,104.77,104.77,104.77,101400000.0
2007-07-04 00:56:00,104.72,104.745,104.699,104.743,1418900010.0
2007-07-04 00:57:00,104.77,104.77,104.77,104.77,93600000.0
2007-07-04 00:58:00,104.77,104.77,104.755,104.755,271200000.0
2007-07-04 00:59:00,104.76,104.76,104.76,104.76,43000000.0
2007-07-04 01:00:00,104.76,104.78,104.76,104.77,212899999.0
2007-07-04 01:01:00,104.77,104.8,104.77,104.8,245099998.0
2007-07-04 01:02:00,104.8,104.83,104.8,104.81,556199993.0
2007-07-04 01:03:00,104.81,104.83,104.805,104.82,267799999.0
2007-07-04 01:04:00,104.82,104.87,104.81,104.84,1090099990.0
2007-07-04 01:05:00,104.835,104.835,104.79,104.81,423899996.0
2007-07-04 01:06:00,104.81,104.835,104.78,104.78,746299998.0
2007-07-04 01:07:00,104.79,104.81,104.785,104.8,907199994.0
2007-07-04 01:08:00,104.8,104.81,104.77,104.78,1479500007.0
2007-07-04 01:09:00,104.8,104.8,104.77,104.77,1066599998.0
2007-07-04 01:10:00,104.77,104.78,104.76,104.765,649200000.0
2007-07-04 01:11:00,104.77,104.77,104.76,104.76,177599999.0
2007-07-04 01:12:00,104.765,104.77,104.76,104.76,368599998.0
2007-07-04 01:13:00,104.76,104.76,104.75,104.75,212799999.0
2007-07-04 01:14:00,104.75,104.76,104.75,104.76,116800000.0
2007-07-04 01:15:00,104.76,104.76,104.74,104.74,310300000.0
2007-07-04 01:16:00,104.74,104.74,104.71,104.715,231899998.0
2007-07-04 01:17:00,104.72,104.735,104.71,104.735,478099986.0
2007-07-04 01:18:00,104.735,104.74,104.73,104.73,92699999.0
2007-07-04 01:19:00,104.73,104.73,104.72,104.73,142299997.0
2007-07-04 01:20:00,104.73,104.74,104.725,104.74,50400000.0
2007-07-04 01:21:00,104.73,104.73,104.73,104.73,30299999.0
2007-07-04 01:22:00,104.73,104.73,104.73,104.73,26299999.0
2007-07-04 01:23:00,104.73,104.76,104.73,104.76,614599992.0
2007-07-04 01:24:00,104.76,104.77,104.745,104.77,458599999.0
2007-07-04 01:25:00,104.77,104.77,104.76,104.76,51200000.0
2007-07-04 01:26:00,104.76,104.76,104.76,104.76,10400000.0
2007-07-04 01:27:00,104.76,104.77,104.75,104.77,160300001.0
2007-07-04 01:28:00,104.765,104.81,104.75,104.79,571799994.0
2007-07-04 01:29:00,104.79,104.79,104.77,104.77,61500000.0
2007-07-04 01:30:00,104.76,104.76,104.71,104.74,1077300006.0
2007-07-04 01:31:00,104.74,104.76,104.74,104.76,383400004.0
2007-07-04 01:32:00,104.76,104.76,104.74,104.74,970699986.0
2007-07-04 01:33:00,104.74,104.74,104.69,104.7,874899999.0
2007-07-04 01:34:00,104.7,104.7,104.655,104.66,1717599996.0
2007-07-04 01:35:00,104.66,104.7,104.65,104.68,1061699988.0
2007-07-04 01:36:00,104.68,104.69,104.67,104.69,777600000.0
2007-07-04 01:37:00,104.69,104.7,104.68,104.7,636499998.0
2007-07-04 01:38:00,104.7,104.77,104.7,104.77,901200002.0
2007-07-04 01:39:00,104.77,104.78,104.74,104.75,1126199991.0
2007-07-04 01:40:00,104.75,104.75,104.71,104.71,1407799998.0
2007-07-04 01:41:00,104.71,104.72,104.67,104.69,964799990.0
2007-07-04 01:42:00,104.69,104.7,104.69,104.7,113600000.0
2007-07-04 01:43:00,104.7,104.71,104.7,104.71,187800000.0
2007-07-04 01:44:00,104.72,104.73,104.71,104.73,381900000.0
2007-07-04 01:45:00,104.73,104.73,104.72,104.72,587200003.0
2007-07-04 01:46:00,104.72,104.73,104.71,104.72,356200000.0
2007-07-04 01:47:00,104.715,104.72,104.7,104.72,745000003.0
2007-07-04 01:48:00,104.71,104.73,104.71,104.73,53499999.0
2007-07-04 01:49:00,104.73,104.73,104.73,104.73,38400000.0
2007-07-04 01:50:00,104.73,104.73,104.71,104.71,301999997.0
2007-07-04 01:51:00,104.71,104.71,104.69,104.7,609199996.0
2007-07-04 01:52:00,104.7,104.7,104.68,104.685,618199998.0
2007-07-04 01:53:00,104.685,104.7,104.68,104.69,420399997.0
2007-07-04 01:54:00,104.69,104.69,104.66,104.66,728100001.0
2007-07-04 01:55:00,104.66,104.67,104.62,104.63,1078099994.0
2007-07-04 01:56:00,104.63,104.655,104.61,104.625,992200005.0
2007-07-04 01:57:00,104.625,104.66,104.61,104.66,977999999.0
2007-07-04 01:58:00,104.66,104.66,104.65,104.66,307799999.0
2007-07-04 01:59:00,104.65,104.66,104.65,104.65,233500001.0
2007-07-04 02:00:00,104.65,104.65,104.61,104.61,1002300002.0
2007-07-04 02:01:00,104.61,104.62,104.58,104.6,997499999.0
2007-07-04 02:02:00,104.6,104.605,104.59,104.605,556499999.0
2007-07-04 02:03:00,104.61,104.62,104.61,104.61,58100000.0
2007-07-04 02:04:00,104.605,104.605,104.6,104.6,270200000.0
2007-07-04 02:05:00,104.6,104.61,104.59,104.61,1049899995.0
2007-07-04 02:06:00,104.61,104.61,104.61,104.61,422400005.0
2007-07-04 02:07:00,104.61,104.62,104.6,104.61,1172999998.0
2007-07-04 02:08:00,104.61,104.62,104.6,104.62,1176200003.0
2007-07-04 02:09:00,104.62,104.62,104.615,104.615,193399999.0
2007-07-04 02:10:00,104.61,104.61,104.6,104.6,613799994.0
2007-07-04 02:11:00,104.6,104.61,104.58,104.6,1141699991.0
2007-07-04 02:12:00,104.6,104.62,104.585,104.6,1180400005.0
2007-07-04 02:13:00,104.6,104.63,104.59,104.62,1772599986.0
2007-07-04 02:14:00,104.63,104.65,104.62,104.64,1214299987.0
2007-07-04 02:15:00,104.64,104.64,104.62,104.63,1094899990.0
2007-07-04 02:16:00,104.64,104.66,104.63,104.65,701600004.0
2007-07-04 02:17:00,104.65,104.66,104.64,104.65,862199991.0
2007-07-04 02:18:00,104.65,104.69,104.65,104.69,832899998.0
2007-07-04 02:19:00,104.69,104.7,104.68,104.68,474200000.0
2007-07-04 02:20:00,104.68,104.69,104.67,104.67,583599998.0
2007-07-04 02:21:00,104.65,104.67,104.64,104.64,735100002.0
2007-07-04 02:22:00,104.65,104.66,104.64,104.65,735100002.0
2007-07-04 02:23:00,104.645,104.65,104.63,104.65,294199996.0
2007-07-04 02:24:00,104.65,104.66,104.625,104.635,703199999.0
2007-07-04 02:25:00,104.64,104.65,104.63,104.64,268999997.0
2007-07-04 02:26:00,104.64,104.65,104.635,104.635,446199998.0
2007-07-04 02:27:00,104.64,104.68,104.64,104.68,891199990.0
2007-07-04 02:28:00,104.68,104.685,104.66,104.66,816100005.0
2007-07-04 02:29:00,104.66,104.68,104.64,104.67,1245899990.0
2007-07-04 02:30:00,104.67,104.67,104.66,104.66,150200001.0
2007-07-04 02:31:00,104.66,104.66,104.63,104.645,1034999993.0
2007-07-04 02:32:00,104.64,104.65,104.61,104.63,1120099989.0
2007-07-04 02:33:00,104.62,104.64,104.62,104.64,382899993.0
2007-07-04 02:34:00,104.64,104.67,104.64,104.64,934200003.0
2007-07-04 02:35:00,104.65,104.65,104.65,104.65,45600000.0
2007-07-04 02:36:00,104.65,104.66,104.65,104.655,644399998.0
2007-07-04 02:37:00,104.66,104.66,104.65,104.66,373600003.0
2007-07-04 02:38:00,104.66,104.67,104.655,104.67,208399998.0
2007-07-04 02:39:00,104.66,104.68,104.66,104.67,618600005.0
2007-07-04 02:40:00,104.67,104.67,104.65,104.67,830100006.0
2007-07-04 02:41:00,104.67,104.67,104.65,104.66,859899987.0
2007-07-04 02:42:00,104.655,104.66,104.64,104.66,364900001.0
2007-07-04 02:43:00,104.66,104.67,104.65,104.665,563800003.0
2007-07-04 02:44:00,104.67,104.67,104.65,104.65,380199998.0
2007-07-04 02:45:00,104.65,104.68,104.645,104.67,365399997.0
2007-07-04 02:46:00,104.67,104.69,104.66,104.68,394799997.0
2007-07-04 02:47:00,104.68,104.69,104.66,104.67,887599999.0
2007-07-04 02:48:00,104.67,104.67,104.66,104.67,954099986.0
2007-07-04 02:49:00,104.67,104.68,104.655,104.66,588099997.0
2007-07-04 02:50:00,104.66,104.67,104.645,104.66,567699996.0
2007-07-04 02:51:00,104.66,104.67,104.65,104.67,640399998.0
2007-07-04 02:52:00,104.66,104.67,104.64,104.645,570500003.0
2007-07-04 02:53:00,104.65,104.67,104.64,104.66,728099997.0
2007-07-04 02:54:00,104.66,104.66,104.63,104.63,1212899995.0
2007-07-04 02:55:00,104.64,104.67,104.64,104.67,1212899995.0
2007-07-04 02:56:00,104.69,104.7,104.67,104.68,1212899995.0
2007-07-04 02:57:00,104.68,104.68,104.66,104.66,455700000.0
2007-07-04 02:58:00,104.67,104.68,104.67,104.67,951299994.0
2007-07-04 02:59:00,104.67,104.68,104.66,104.66,939599997.0
2007-07-04 03:00:00,104.67,104.7,104.67,104.68,578599993.0
2007-07-04 03:01:00,104.69,104.7,104.66,104.675,973800007.0
2007-07-04 03:02:00,104.675,104.675,104.66,104.66,329999995.0
2007-07-04 03:03:00,104.66,104.67,104.65,104.66,179899997.0
2007-07-04 03:04:00,104.67,104.67,104.66,104.66,158699997.0
2007-07-04 03:05:00,104.66,104.67,104.655,104.67,576099991.0
2007-07-04 03:06:00,104.67,104.67,104.65,104.67,336499997.0
2007-07-04 03:07:00,104.67,104.67,104.66,104.67,184800002.0
2007-07-04 03:08:00,104.67,104.68,104.67,104.68,86300000.0
2007-07-04 03:09:00,104.68,104.69,104.675,104.68,221500000.0
2007-07-04 03:10:00,104.68,104.68,104.67,104.68,94200000.0
2007-07-04 03:11:00,104.68,104.68,104.67,104.67,177600001.0
2007-07-04 03:12:00,104.66,104.67,104.62,104.65,965699998.0
2007-07-04 03:13:00,104.65,104.65,104.63,104.635,963799995.0
2007-07-04 03:14:00,104.635,104.635,104.62,104.62,308199999.0
2007-07-04 03:15:00,104.62,104.65,104.61,104.64,693300004.0
2007-07-04 03:16:00,104.65,104.65,104.64,104.64,45100000.0
2007-07-04 03:17:00,104.64,104.64,104.61,104.64,132999999.0
2007-07-04 03:18:00,104.64,104.65,104.63,104.63,297399996.0
2007-07-04 03:19:00,104.63,104.65,104.61,104.63,1132600001.0
2007-07-04 03:20:00,104.64,104.64,104.62,104.64,640400000.0
2007-07-04 03:21:00,104.64,104.675,104.64,104.67,331199998.0
2007-07-04 03:22:00,104.675,104.69,104.66,104.66,1525500003.0
2007-07-04 03:23:00,104.66,104.67,104.66,104.66,698600002.0
2007-07-04 03:24:00,104.66,104.67,104.64,104.66,486400004.0
2007-07-04 03:25:00,104.64,104.64,104.61,104.61,822799992.0
2007-07-04 03:26:00,104.63,104.68,104.63,104.67,822799992.0
2007-07-04 03:27:00,104.66,104.67,104.615,104.615,1440199996.0
2007-07-04 03:28:00,104.615,104.64,104.61,104.63,1195399996.0
2007-07-04 03:29:00,104.63,104.65,104.61,104.62,482299988.0
2007-07-04 03:30:00,104.63,104.87,104.62,104.82,1838100003.0
2007-07-04 03:31:00,104.82,104.84,104.79,104.8,982000003.0
2007-07-04 03:32:00,104.8,104.8,104.74,104.8,2001199978.0
2007-07-04 03:33:00,104.8,104.81,104.78,104.81,1112299992.0
2007-07-04 03:34:00,104.81,104.83,104.79,104.81,801099995.0
2007-07-04 03:35:00,104.81,104.83,104.81,104.81,746599996.0
2007-07-04 03:36:00,104.81,104.84,104.81,104.84,1305600015.0
2007-07-04 03:37:00,104.835,104.84,104.81,104.81,1036999996.0
2007-07-04 03:38:00,104.815,104.82,104.79,104.79,1139600004.0
2007-07-04 03:39:00,104.78,104.79,104.75,104.76,1071899995.0
2007-07-04 03:40:00,104.76,104.78,104.76,104.76,633999995.0
2007-07-04 03:41:00,104.76,104.79,104.76,104.78,575199999.0
2007-07-04 03:42:00,104.78,104.78,104.775,104.78,136799999.0
2007-07-04 03:43:00,104.78,104.78,104.77,104.78,273600000.0
2007-07-04 03:44:00,104.78,104.78,104.75,104.76,443399998.0
2007-07-04 03:45:00,104.76,104.76,104.76,104.76,61400000.0
2007-07-04 03:46:00,104.76,104.76,104.75,104.75,262099997.0
2007-07-04 03:47:00,104.75,104.76,104.75,104.75,76600000.0
2007-07-04 03:48:00,104.75,104.76,104.75,104.76,211599996.0
2007-07-04 03:49:00,104.76,104.77,104.745,104.745,506899996.0
2007-07-04 03:50:00,104.75,104.75,104.72,104.735,987500000.0
2007-07-04 03:51:00,104.74,104.74,104.72,104.73,196100000.0
2007-07-04 03:52:00,104.73,104.74,104.69,104.74,1495499991.0
2007-07-04 03:53:00,104.74,104.74,104.71,104.74,1430299986.0
2007-07-04 03:54:00,104.73,104.74,104.72,104.74,501900001.0
2007-07-04 03:55:00,104.74,104.75,104.73,104.75,1051499999.0
2007-07-04 03:56:00,104.75,104.75,104.71,104.72,1098200005.0
2007-07-04 03:57:00,104.72,104.74,104.7,104.72,1297299993.0
2007-07-04 03:58:00,104.72,104.745,104.72,104.74,942899987.0
2007-07-04 03:59:00,104.74,104.74,104.7,104.72,2134699989.0
2007-07-04 04:00:00,104.71,104.73,104.71,104.72,1041700008.0
2007-07-04 04:01:00,104.72,104.75,104.71,104.75,515500001.0
2007-07-04 04:02:00,104.75,104.75,104.74,104.75,1113700012.0
2007-07-04 04:03:00,104.75,104.75,104.74,104.74,539200001.0
2007-07-04 04:04:00,104.74,104.74,104.74,104.74,122500002.0
2007-07-04 04:05:00,104.74,104.77,104.74,104.75,547600007.0
2007-07-04 04:06:00,104.755,104.76,104.74,104.75,913599997.0
2007-07-04 04:07:00,104.75,104.77,104.75,104.76,914799991.0
2007-07-04 04:08:00,104.76,104.79,104.75,104.78,815899997.0
2007-07-04 04:09:00,104.79,104.79,104.79,104.79,192499997.0
2007-07-04 04:10:00,104.79,104.82,104.77,104.805,1970699998.0
2007-07-04 04:11:00,104.81,104.81,104.805,104.81,97200000.0
2007-07-04 04:12:00,104.81,104.82,104.8,104.8,1001499993.0
2007-07-04 04:13:00,104.79,104.8,104.79,104.8,356600000.0
2007-07-04 04:14:00,104.8,104.81,104.79,104.79,364599998.0
2007-07-04 04:15:00,104.8,104.81,104.8,104.81,375899996.0
2007-07-04 04:16:00,104.81,104.82,104.8,104.81,999199994.0
2007-07-04 04:17:00,104.81,104.81,104.79,104.79,976000000.0
2007-07-04 04:18:00,104.79,104.8,104.76,104.77,1314800004.0
2007-07-04 04:19:00,104.77,104.8,104.77,104.77,705399991.0
2007-07-04 04:20:00,104.76,104.78,104.76,104.78,1348499994.0
2007-07-04 04:21:00,104.78,104.8,104.78,104.79,577300003.0
2007-07-04 04:22:00,104.8,104.8,104.77,104.775,776999997.0
2007-07-04 04:23:00,104.775,104.78,104.76,104.78,389600002.0
2007-07-04 04:24:00,104.78,104.8,104.78,104.8,347299995.0
2007-07-04 04:25:00,104.8,104.8,104.8,104.8,144499999.0
2007-07-04 04:26:00,104.8,104.8,104.8,104.8,415499995.0
2007-07-04 04:27:00,104.8,104.81,104.79,104.81,984999998.0
2007-07-04 04:28:00,104.81,104.81,104.79,104.81,350299996.0
2007-07-04 04:29:00,104.805,104.805,104.805,104.805,16799999.0
2007-07-04 04:30:00,104.81,104.81,104.79,104.81,307400001.0
2007-07-04 04:31:00,104.805,104.81,104.8,104.81,671799992.0
2007-07-04 04:32:00,104.81,104.81,104.81,104.81,155200001.0
2007-07-04 04:33:00,104.81,104.83,104.79,104.81,467100007.0
2007-07-04 04:34:00,104.81,104.81,104.81,104.81,170800003.0
2007-07-04 04:35:00,104.82,104.83,104.81,104.82,867499993.0
2007-07-04 04:36:00,104.82,104.82,104.8,104.8,172000000.0
2007-07-04 04:37:00,104.82,104.82,104.8,104.8,491800001.0
2007-07-04 04:38:00,104.8,104.82,104.78,104.79,835900004.0
2007-07-04 04:39:00,104.78,104.79,104.74,104.74,1684800001.0
2007-07-04 04:40:00,104.74,104.74,104.71,104.72,1840799984.0
2007-07-04 04:41:00,104.72,104.74,104.71,104.73,909399989.0
2007-07-04 04:42:00,104.73,104.73,104.7,104.7,597699995.0
2007-07-04 04:43:00,104.7,104.73,104.68,104.73,1323100000.0
2007-07-04 04:44:00,104.73,104.74,104.71,104.72,1307199993.0
2007-07-04 04:45:00,104.72,104.72,104.67,104.67,782599997.0
2007-07-04 04:46:00,104.67,104.695,104.67,104.68,1581699991.0
2007-07-04 04:47:00,104.68,104.73,104.68,104.72,779800014.0
2007-07-04 04:48:00,104.72,104.72,104.66,104.66,2085299993.0
2007-07-04 04:49:00,104.66,104.68,104.66,104.67,1269999981.0
2007-07-04 04:50:00,104.67,104.69,104.67,104.69,565099996.0
2007-07-04 04:51:00,104.69,104.7,104.67,104.7,929599999.0
2007-07-04 04:52:00,104.7,104.71,104.7,104.71,545399997.0
2007-07-04 04:53:00,104.71,104.72,104.7,104.72,477499995.0
2007-07-04 04:54:00,104.715,104.72,104.7,104.7,1728399971.0
2007-07-04 04:55:00,104.72,104.75,104.71,104.75,920299994.0
2007-07-04 04:56:00,104.75,104.75,104.71,104.72,1192699986.0
2007-07-04 04:57:00,104.73,104.74,104.72,104.73,339799998.0
2007-07-04 04:58:00,104.73,104.74,104.7,104.705,811199995.0
2007-07-04 04:59:00,104.7,104.71,104.7,104.7,684999994.0
2007-07-04 05:00:00,104.67,104.68,104.66,104.66,758699994.0
2007-07-04 05:01:00,104.67,104.675,104.65,104.67,758699994.0
2007-07-04 05:02:00,104.675,104.71,104.67,104.71,1432299993.0
2007-07-04 05:03:00,104.71,104.72,104.7,104.71,1561999986.0
2007-07-04 05:04:00,104.71,104.73,104.705,104.72,817600002.0
2007-07-04 05:05:00,104.73,104.735,104.72,104.73,134900002.0
2007-07-04 05:06:00,104.73,104.77,104.73,104.76,665000004.0
2007-07-04 05:07:00,104.76,104.77,104.75,104.75,515899990.0
2007-07-04 05:08:00,104.75,104.76,104.745,104.75,335099994.0
2007-07-04 05:09:00,104.75,104.75,104.73,104.74,752500004.0
2007-07-04 05:10:00,104.73,104.74,104.71,104.74,950699993.0
2007-07-04 05:11:00,104.75,104.755,104.73,104.75,759000000.0
2007-07-04 05:12:00,104.74,104.75,104.74,104.75,135400002.0
2007-07-04 05:13:00,104.75,104.75,104.75,104.75,4000000.0
2007-07-04 05:14:00,104.75,104.75,104.74,104.75,112000000.0
2007-07-04 05:15:00,104.75,104.75,104.74,104.74,640000002.0
2007-07-04 05:16:00,104.74,104.77,104.74,104.75,648800008.0
2007-07-04 05:17:00,104.75,104.77,104.74,104.76,810300005.0
2007-07-04 05:18:00,104.76,104.77,104.75,104.77,1374500004.0
2007-07-04 05:19:00,104.77,104.77,104.75,104.77,235999995.0
2007-07-04 05:20:00,104.77,104.77,104.77,104.77,265599997.0
2007-07-04 05:21:00,104.77,104.78,104.765,104.765,505400007.0
2007-07-04 05:22:00,104.77,104.77,104.77,104.77,1184100009.0
2007-07-04 05:23:00,104.78,104.78,104.76,104.775,688399995.0
2007-07-04 05:24:00,104.78,104.78,104.76,104.77,1101900004.0
2007-07-04 05:25:00,104.77,104.77,104.75,104.75,608899994.0
2007-07-04 05:26:00,104.76,104.76,104.75,104.755,777499984.0
2007-07-04 05:27:00,104.75,104.76,104.745,104.75,361000001.0
2007-07-04 05:28:00,104.75,104.76,104.75,104.76,271999999.0
2007-07-04 05:29:00,104.76,104.79,104.76,104.79,413100002.0
2007-07-04 05:30:00,104.79,104.79,104.78,104.78,990200007.0
2007-07-04 05:31:00,104.79,104.79,104.78,104.785,982999995.0
2007-07-04 05:32:00,104.79,104.81,104.79,104.81,398899997.0
2007-07-04 05:33:00,104.81,104.83,104.81,104.82,1072400006.0
2007-07-04 05:34:00,104.82,104.85,104.81,104.84,594399998.0
2007-07-04 05:35:00,104.84,104.84,104.82,104.82,739199998.0
2007-07-04 05:36:00,104.82,104.87,104.82,104.86,1902399989.0
2007-07-04 05:37:00,104.86,104.86,104.83,104.84,1131100009.0
2007-07-04 05:38:00,104.84,104.9,104.83,104.89,1275499992.0
2007-07-04 05:39:00,104.89,104.89,104.86,104.88,1043199994.0
2007-07-04 05:40:00,104.88,104.88,104.86,104.88,1585400001.0
2007-07-04 05:41:00,104.88,104.885,104.86,104.87,883599995.0
2007-07-04 05:42:00,104.87,104.88,104.865,104.87,158400000.0
2007-07-04 05:43:00,104.87,104.88,104.87,104.88,380200005.0
2007-07-04 05:44:00,104.88,104.89,104.88,104.89,443799998.0
2007-07-04 05:45:00,104.89,104.9,104.87,104.9,896899991.0
2007-07-04 05:46:00,104.9,104.9,104.885,104.89,255199997.0
2007-07-04 05:47:00,104.89,104.89,104.88,104.89,837499989.0
2007-07-04 05:48:00,104.89,104.9,104.87,104.88,1119299998.0
2007-07-04 05:49:00,104.88,104.88,104.85,104.88,1277599990.0
2007-07-04 05:50:00,104.88,104.9,104.87,104.88,1630999998.0
2007-07-04 05:51:00,104.89,104.89,104.83,104.85,1364099997.0
2007-07-04 05:52:00,104.85,104.88,104.84,104.86,1523499978.0
2007-07-04 05:53:00,104.86,104.87,104.86,104.865,440899999.0
2007-07-04 05:54:00,104.865,104.91,104.86,104.9,1392199987.0
2007-07-04 05:55:00,104.895,104.9,104.86,104.86,336000000.0
2007-07-04 05:56:00,104.87,104.88,104.87,104.87,538399998.0
2007-07-04 05:57:00,104.88,104.88,104.87,104.88,601899997.0
2007-07-04 05:58:00,104.88,104.88,104.87,104.87,244199996.0
2007-07-04 05:59:00,104.875,104.88,104.86,104.87,509999998.0
2007-07-04 06:00:00,104.87,104.88,104.87,104.87,128999999.0
2007-07-04 06:01:00,104.88,104.9,104.88,104.88,559600000.0
2007-07-04 06:02:00,104.885,104.89,104.86,104.88,1029200004.0
2007-07-04 06:03:00,104.88,104.9,104.87,104.88,707599994.0
2007-07-04 06:04:00,104.88,104.89,104.87,104.88,942700003.0
2007-07-04 06:05:00,104.88,104.88,104.86,104.88,425599997.0
2007-07-04 06:06:00,104.88,104.89,104.88,104.88,401099995.0
2007-07-04 06:07:00,104.88,104.88,104.88,104.88,230800001.0
2007-07-04 06:08:00,104.89,104.89,104.88,104.88,169300003.0
2007-07-04 06:09:00,104.89,104.89,104.88,104.89,105599999.0
2007-07-04 06:10:00,104.89,104.89,104.88,104.89,282199999.0
2007-07-04 06:11:00,104.89,104.91,104.88,104.88,978599996.0
2007-07-04 06:12:00,104.88,104.9,104.87,104.885,543800002.0
2007-07-04 06:13:00,104.89,104.9,104.88,104.9,407599998.0
2007-07-04 06:14:00,104.9,104.9,104.88,104.89,74300001.0
2007-07-04 06:15:00,104.89,104.89,104.87,104.88,204299999.0
2007-07-04 06:16:00,104.885,104.9,104.87,104.89,402199994.0
2007-07-04 06:17:00,104.823,104.859,104.817,104.848,87600000.0
2007-07-04 06:18:00,104.9,104.9,104.89,104.9,111099998.0
2007-07-04 06:19:00,104.9,104.9,104.89,104.89,98999997.0
2007-07-04 06:20:00,104.9,104.9,104.88,104.88,182099999.0
2007-07-04 06:21:00,104.89,104.9,104.88,104.9,222200001.0
2007-07-04 06:22:00,104.895,104.9,104.88,104.885,358200000.0
2007-07-04 06:23:00,104.89,104.89,104.88,104.89,101299998.0
2007-07-04 06:24:00,104.9,104.92,104.9,104.92,435000003.0
2007-07-04 06:25:00,104.92,104.99,104.91,104.95,1419799994.0
2007-07-04 06:26:00,104.95,104.97,104.95,104.95,1043700012.0
2007-07-04 06:27:00,104.95,104.97,104.94,104.94,1109699996.0
2007-07-04 06:28:00,104.95,104.95,104.915,104.92,539899998.0
2007-07-04 06:29:00,104.92,104.92,104.89,104.89,942599998.0
2007-07-04 06:30:00,104.89,104.9,104.885,104.895,741699995.0
2007-07-04 06:31:00,104.9,104.91,104.89,104.91,286099999.0
2007-07-04 06:32:00,104.91,104.93,104.91,104.92,1039499994.0
2007-07-04 06:33:00,104.92,104.94,104.91,104.91,1671299986.0
2007-07-04 06:34:00,104.92,104.93,104.91,104.92,1335099985.0
2007-07-04 06:35:00,104.92,104.92,104.91,104.91,294599994.0
2007-07-04 06:36:00,104.915,104.92,104.91,104.92,123700000.0
2007-07-04 06:37:00,104.902,104.903,104.884,104.889,1424599977.0
2007-07-04 06:38:00,104.93,104.96,104.93,104.93,948299989.0
2007-07-04 06:39:00,104.92,104.93,104.9,104.905,921000007.0
2007-07-04 06:40:00,104.91,104.92,104.9,104.915,559800000.0
2007-07-04 06:41:00,104.915,104.92,104.9,104.905,218700005.0
2007-07-04 06:42:00,104.91,104.92,104.91,104.92,659799990.0
2007-07-04 06:43:00,104.92,104.92,104.91,104.92,527099995.0
2007-07-04 06:44:00,104.92,104.92,104.91,104.91,303299996.0
2007-07-04 06:45:00,104.92,104.92,104.92,104.92,263099998.0
2007-07-04 06:46:00,104.92,104.93,104.92,104.93,314699999.0
2007-07-04 06:47:00,104.908,104.908,104.868,104.89,474099993.0
2007-07-04 06:48:00,104.93,104.93,104.91,104.92,469300001.0
2007-07-04 06:49:00,104.92,104.94,104.92,104.94,506899999.0
2007-07-04 06:50:00,104.95,104.95,104.95,104.95,164100000.0
2007-07-04 06:51:00,104.95,104.96,104.94,104.95,728000004.0
2007-07-04 06:52:00,104.95,104.97,104.94,104.95,1280600004.0
2007-07-04 06:53:00,104.95,104.96,104.93,104.94,1048400013.0
2007-07-04 06:54:00,104.94,104.94,104.91,104.93,296200000.0
2007-07-04 06:55:00,104.93,104.93,104.92,104.92,689399995.0
2007-07-04 06:56:00,104.92,104.98,104.92,104.975,1173900002.0
2007-07-04 06:57:00,104.99,105.0,104.96,104.96,1278299985.0
2007-07-04 06:58:00,104.96,104.97,104.94,104.97,851500000.0
2007-07-04 06:59:00,104.97,104.97,104.95,104.965,1041700010.0
2007-07-04 07:00:00,104.965,104.99,104.95,104.985,1154999998.0
2007-07-04 07:01:00,104.985,105.01,104.965,104.965,1015999998.0
2007-07-04 07:02:00,104.96,104.99,104.96,104.97,1147699996.0
2007-07-04 07:03:00,104.97,104.99,104.97,104.98,1119900007.0
2007-07-04 07:04:00,104.98,104.99,104.97,104.98,756700000.0
2007-07-04 07:05:00,104.98,104.98,104.96,104.98,163699997.0
2007-07-04 07:06:00,104.98,104.98,104.97,104.98,366399993.0
2007-07-04 07:07:00,104.98,104.99,104.96,104.99,602700002.0
2007-07-04 07:08:00,104.99,104.99,104.97,104.98,786499999.0
2007-07-04 07:09:00,104.98,104.98,104.95,104.96,1642599987.0
2007-07-04 07:10:00,104.97,104.98,104.96,104.96,816399993.0
2007-07-04 07:11:00,104.96,104.98,104.95,104.95,1878599987.0
2007-07-04 07:12:00,104.96,104.985,104.94,104.96,1955400013.0
2007-07-04 07:13:00,104.96,104.98,104.95,104.98,615200013.0
2007-07-04 07:14:00,104.98,104.98,104.96,104.97,325799998.0
2007-07-04 07:15:00,104.97,104.98,104.97,104.97,171800000.0
2007-07-04 07:16:00,104.97,104.98,104.95,104.98,284899998.0
2007-07-04 07:17:00,104.98,104.98,104.95,104.96,404200004.0
2007-07-04 07:18:00,104.96,104.96,104.935,104.96,524300002.0
2007-07-04 07:19:00,104.96,104.97,104.95,104.97,241000001.0
2007-07-04 07:20:00,104.97,104.97,104.95,104.95,293000000.0
2007-07-04 07:21:00,104.96,104.96,104.95,104.95,179700002.0
2007-07-04 07:22:00,104.95,104.96,104.94,104.945,849400000.0
2007-07-04 07:23:00,104.94,104.96,104.94,104.96,464599998.0
2007-07-04 07:24:00,104.96,104.96,104.94,104.94,729700003.0
2007-07-04 07:25:00,104.95,104.96,104.94,104.95,975600000.0
2007-07-04 07:26:00,104.95,104.95,104.92,104.95,790199998.0
2007-07-04 07:27:00,104.95,104.95,104.93,104.94,159700000.0
2007-07-04 07:28:00,104.94,104.95,104.92,104.95,717600002.0
2007-07-04 07:29:00,104.95,104.95,104.925,104.95,623000000.0
2007-07-04 07:30:00,104.94,104.96,104.93,104.95,379499999.0
2007-07-04 07:31:00,104.95,104.97,104.95,104.95,720600002.0
2007-07-04 07:32:00,104.96,104.96,104.95,104.95,100000001.0
2007-07-04 07:33:00,104.96,104.96,104.96,104.96,35200000.0
2007-07-04 07:34:00,104.96,104.96,104.95,104.95,41600000.0
2007-07-04 07:35:00,104.95,104.95,104.95,104.95,14400000.0
2007-07-04 07:36:00,104.95,104.98,104.95,104.96,599500000.0
2007-07-04 07:37:00,104.96,104.96,104.96,104.96,35099998.0
2007-07-04 07:38:00,104.97,104.97,104.96,104.97,421399996.0
2007-07-04 07:39:00,104.97,104.97,104.96,104.97,633499992.0
2007-07-04 07:40:00,104.97,104.97,104.95,104.95,473299999.0
2007-07-04 07:41:00,104.95,104.96,104.94,104.955,348099993.0
2007-07-04 07:42:00,104.96,104.99,104.96,104.97,761099991.0
2007-07-04 07:43:00,104.97,104.98,104.96,104.96,949199998.0
2007-07-04 07:44:00,104.96,104.98,104.96,104.97,602299997.0
2007-07-04 07:45:00,104.965,105.02,104.965,105.01,1585199988.0
2007-07-04 07:46:00,105.01,105.02,105.0,105.01,679100007.0
2007-07-04 07:47:00,105.01,105.02,105.005,105.02,858700004.0
2007-07-04 07:48:00,105.02,105.02,105.0,105.0,426000007.0
2007-07-04 07:49:00,105.0,105.01,104.975,104.98,814699993.0
2007-07-04 07:50:00,104.98,104.985,104.96,104.975,1306599986.0
2007-07-04 07:51:00,104.975,105.0,104.975,105.0,517299993.0
2007-07-04 07:52:00,104.99,105.005,104.99,104.99,596800001.0
2007-07-04 07:53:00,104.99,105.0,104.98,104.98,667800003.0
2007-07-04 07:54:00,104.98,104.98,104.97,104.97,812099990.0
2007-07-04 07:55:00,104.97,104.97,104.96,104.965,572499995.0
2007-07-04 07:56:00,104.96,104.98,104.95,104.95,1491399994.0
2007-07-04 07:57:00,104.95,104.96,104.94,104.95,725200003.0
2007-07-04 07:58:00,104.95,104.97,104.95,104.97,482300001.0
2007-07-04 07:59:00,104.97,104.98,104.945,104.95,486799997.0
2007-07-04 08:00:00,104.95,104.97,104.94,104.955,1275399995.0
2007-07-04 08:01:00,104.97,104.97,104.95,104.97,361799997.0
2007-07-04 08:02:00,104.98,104.98,104.94,104.95,1165099992.0
2007-07-04 08:03:00,104.95,104.96,104.94,104.96,1130699993.0
2007-07-04 08:04:00,104.96,104.96,104.95,104.96,282899999.0
2007-07-04 08:05:00,104.96,104.98,104.94,104.95,712599999.0
2007-07-04 08:06:00,104.95,104.99,104.95,104.99,926500002.0
2007-07-04 08:07:00,104.98,105.0,104.98,105.0,476300000.0
2007-07-04 08:08:00,105.0,105.01,104.97,104.985,1243599981.0
2007-07-04 08:09:00,104.99,105.01,104.98,104.98,1519000002.0
2007-07-04 08:10:00,104.98,104.99,104.975,104.99,895499976.0
2007-07-04 08:11:00,104.99,104.99,104.96,104.965,699400007.0
2007-07-04 08:12:00,104.97,104.97,104.97,104.97,72000000.0
2007-07-04 08:13:00,104.97,104.97,104.95,104.95,465399995.0
2007-07-04 08:14:00,104.95,104.95,104.94,104.94,764299993.0
2007-07-04 08:15:00,104.94,104.95,104.94,104.95,922599991.0
2007-07-04 08:16:00,104.94,104.94,104.91,104.925,2097499996.0
2007-07-04 08:17:00,104.93,104.94,104.92,104.92,430299993.0
2007-07-04 08:18:00,104.925,104.95,104.925,104.95,1762299980.0
2007-07-04 08:19:00,104.95,104.96,104.94,104.96,644700001.0
2007-07-04 08:20:00,104.96,104.97,104.94,104.96,1434499995.0
2007-07-04 08:21:00,104.96,104.96,104.94,104.96,1060299987.0
2007-07-04 08:22:00,104.96,104.97,104.96,104.96,648999994.0
2007-07-04 08:23:00,104.96,104.96,104.95,104.95,291600002.0
2007-07-04 08:24:00,104.95,104.95,104.93,104.935,769999990.0
2007-07-04 08:25:00,104.93,104.96,104.93,104.95,353200000.0
2007-07-04 08:26:00,104.95,104.96,104.945,104.95,1010699991.0
2007-07-04 08:27:00,104.95,104.98,104.95,104.975,1882700003.0
2007-07-04 08:28:00,104.97,104.99,104.94,104.94,1559500000.0
2007-07-04 08:29:00,104.945,105.0,104.94,104.99,1473299991.0
2007-07-04 08:30:00,104.99,104.99,104.95,104.96,1286099998.0
2007-07-04 08:31:00,104.96,104.96,104.96,104.96,1189699989.0
2007-07-04 08:32:00,104.98,104.99,104.96,104.99,1189699989.0
2007-07-04 08:33:00,104.99,105.01,104.97,105.0,2030999997.0
2007-07-04 08:34:00,105.0,105.01,104.99,104.995,763799991.0
2007-07-04 08:35:00,105.0,105.01,104.99,105.0,707700005.0
2007-07-04 08:36:00,105.005,105.01,104.98,105.01,623899996.0
2007-07-04 08:37:00,105.01,105.01,104.97,104.99,1039000000.0
2007-07-04 08:38:00,105.0,105.01,104.98,104.995,1421499994.0
2007-07-04 08:39:00,105.0,105.0,104.935,104.935,1398499998.0
2007-07-04 08:40:00,104.94,104.99,104.94,104.98,2096299982.0
2007-07-04 08:41:00,104.99,104.99,104.96,104.96,699699995.0
2007-07-04 08:42:00,104.96,104.99,104.95,104.99,1811399990.0
2007-07-04 08:43:00,104.99,104.99,104.97,104.98,1080799993.0
2007-07-04 08:44:00,104.98,104.98,104.955,104.975,980200000.0
2007-07-04 08:45:00,104.975,105.0,104.97,105.0,686699994.0
2007-07-04 08:46:00,105.01,105.02,105.0,105.0,615199998.0
2007-07-04 08:47:00,105.0,105.01,104.99,104.99,212800000.0
2007-07-04 08:48:00,104.99,104.99,104.99,104.99,161600000.0
2007-07-04 08:49:00,104.99,105.0,104.98,104.98,473399999.0
2007-07-04 08:50:00,104.98,104.99,104.975,104.98,660600001.0
2007-07-04 08:51:00,104.98,104.99,104.96,104.975,762799995.0
2007-07-04 08:52:00,104.98,104.985,104.96,104.975,1172300011.0
2007-07-04 08:53:00,104.975,105.0,104.97,105.0,1011100003.0
2007-07-04 08:54:00,104.99,105.0,104.97,104.97,1327899993.0
2007-07-04 08:55:00,104.96,104.96,104.93,104.94,631999997.0
2007-07-04 08:56:00,104.96,104.96,104.95,104.95,631999997.0
2007-07-04 08:57:00,104.95,104.95,104.92,104.92,1078199993.0
2007-07-04 08:58:00,104.92,104.96,104.92,104.96,1220199990.0
2007-07-04 08:59:00,104.96,104.96,104.915,104.93,2085300008.0
2007-07-04 09:00:00,104.93,104.94,104.93,104.94,554399996.0
2007-07-04 09:01:00,104.94,104.98,104.94,104.98,575099999.0
2007-07-04 09:02:00,104.98,104.98,104.945,104.96,759099996.0
2007-07-04 09:03:00,104.96,104.97,104.95,104.96,1911800002.0
2007-07-04 09:04:00,104.97,104.98,104.95,104.98,1588199989.0
2007-07-04 09:05:00,104.98,105.01,104.97,104.995,809700005.0
2007-07-04 09:06:00,104.99,105.0,104.99,105.0,133400000.0
2007-07-04 09:07:00,104.985,105.0,104.98,105.0,577899992.0
2007-07-04 09:08:00,105.0,105.01,104.99,105.0,1797899996.0
2007-07-04 09:09:00,105.0,105.01,105.0,105.0,508499995.0
2007-07-04 09:10:00,104.99,105.01,104.99,105.0,295599997.0
2007-07-04 09:11:00,104.99,105.03,104.99,105.0,1316700008.0
2007-07-04 09:12:00,104.98,104.99,104.98,104.98,277799999.0
2007-07-04 09:13:00,105.0,105.0,104.99,104.99,277799999.0
2007-07-04 09:14:00,104.99,104.99,104.95,104.96,1169999988.0
2007-07-04 09:15:00,104.95,104.97,104.93,104.94,1975399982.0
2007-07-04 09:16:00,104.94,104.96,104.94,104.96,952799994.0
2007-07-04 09:17:00,104.96,104.96,104.95,104.95,422899999.0
2007-07-04 09:18:00,104.95,104.95,104.94,104.94,144800000.0
2007-07-04 09:19:00,104.94,104.95,104.935,104.935,320799998.0
2007-07-04 09:20:00,104.935,104.96,104.935,104.95,269100004.0
2007-07-04 09:21:00,104.95,104.95,104.94,104.95,214400000.0
2007-07-04 09:22:00,104.95,104.95,104.93,104.95,713999998.0
2007-07-04 09:23:00,104.95,104.96,104.93,104.93,1010399999.0
2007-07-04 09:24:00,104.93,104.94,104.91,104.92,818699993.0
2007-07-04 09:25:00,104.92,104.93,104.87,104.88,1013699988.0
2007-07-04 09:26:00,104.87,104.91,104.87,104.9,1502599999.0
2007-07-04 09:27:00,104.91,104.92,104.89,104.91,1256899997.0
2007-07-04 09:28:00,104.9,104.92,104.89,104.89,247600001.0
2007-07-04 09:29:00,104.89,104.9,104.89,104.89,569300000.0
2007-07-04 09:30:00,104.89,104.89,104.88,104.88,834500008.0
2007-07-04 09:31:00,104.88,104.88,104.86,104.87,451399999.0
2007-07-04 09:32:00,104.87,104.88,104.855,104.87,688700012.0
2007-07-04 09:33:00,104.87,104.88,104.86,104.88,541199996.0
2007-07-04 09:34:00,104.88,104.88,104.86,104.88,1060300000.0
2007-07-04 09:35:00,104.88,104.88,104.86,104.86,219600000.0
2007-07-04 09:36:00,104.85,104.9,104.85,104.9,647600005.0
2007-07-04 09:37:00,104.89,104.92,104.88,104.92,946900000.0
2007-07-04 09:38:00,104.91,104.94,104.91,104.94,186200002.0
2007-07-04 09:39:00,104.92,104.93,104.9,104.905,1458199992.0
2007-07-04 09:40:00,104.92,104.93,104.91,104.92,391599993.0
2007-07-04 09:41:00,104.92,104.92,104.91,104.91,685599996.0
2007-07-04 09:42:00,104.91,104.93,104.91,104.925,971300003.0
2007-07-04 09:43:00,104.925,104.93,104.91,104.92,943400000.0
2007-07-04 09:44:00,104.92,104.935,104.92,104.92,1008000006.0
2007-07-04 09:45:00,104.92,104.93,104.92,104.92,963299997.0
2007-07-04 09:46:00,104.92,104.93,104.91,104.92,681400004.0
2007-07-04 09:47:00,104.92,104.94,104.92,104.94,615399994.0
2007-07-04 09:48:00,104.94,104.95,104.92,104.935,1240199999.0
2007-07-04 09:49:00,104.935,104.94,104.93,104.93,1333599997.0
2007-07-04 09:50:00,104.94,104.94,104.92,104.93,1005799997.0
2007-07-04 09:51:00,104.93,104.935,104.91,104.91,1627899983.0
2007-07-04 09:52:00,104.915,104.93,104.91,104.93,593100001.0
2007-07-04 09:53:00,104.93,104.93,104.91,104.915,347000000.0
2007-07-04 09:54:00,104.91,104.915,104.9,104.91,630400005.0
2007-07-04 09:55:00,104.91,104.92,104.91,104.92,1127399999.0
2007-07-04 09:56:00,104.92,104.92,104.905,104.91,1032899988.0
2007-07-04 09:57:00,104.91,104.92,104.91,104.91,1134800005.0
2007-07-04 09:58:00,104.91,104.915,104.91,104.91,775200000.0
2007-07-04 09:59:00,104.905,104.905,104.89,104.9,216799999.0
2007-07-04 10:00:00,104.9,104.93,104.88,104.92,1624399987.0
2007-07-04 10:01:00,104.92,104.95,104.92,104.945,669799996.0
2007-07-04 10:02:00,104.95,104.96,104.93,104.945,531399999.0
2007-07-04 10:03:00,104.95,104.97,104.945,104.955,491700000.0
2007-07-04 10:04:00,104.96,104.98,104.96,104.97,656000002.0
2007-07-04 10:05:00,104.96,104.99,104.96,104.99,823699997.0
2007-07-04 10:06:00,104.985,104.99,104.95,104.96,1063300004.0
2007-07-04 10:07:00,104.96,104.965,104.95,104.96,545700008.0
2007-07-04 10:08:00,104.96,104.97,104.96,104.97,24800000.0
2007-07-04 10:09:00,104.97,104.97,104.96,104.96,282200000.0
2007-07-04 10:10:00,104.96,104.96,104.96,104.96,305600003.0
2007-07-04 10:11:00,104.901,104.937,104.892,104.893,699299993.0
2007-07-04 10:12:00,104.965,104.965,104.96,104.96,174400002.0
2007-07-04 10:13:00,104.94,104.96,104.94,104.95,965500003.0
2007-07-04 10:14:00,104.97,104.98,104.96,104.96,965500003.0
2007-07-04 10:15:00,104.96,104.97,104.95,104.96,221200000.0
2007-07-04 10:16:00,104.96,104.97,104.96,104.97,577000008.0
2007-07-04 10:17:00,104.97,104.97,104.96,104.96,613400003.0
2007-07-04 10:18:00,104.96,104.96,104.96,104.96,346799997.0
2007-07-04 10:19:00,104.96,104.97,104.96,104.96,700099997.0
2007-07-04 10:20:00,104.97,105.01,104.97,105.0,1227199991.0
2007-07-04 10:21:00,105.0,105.0,104.99,105.0,675799994.0
2007-07-04 10:22:00,105.0,105.03,104.99,105.01,1806299990.0
2007-07-04 10:23:00,105.01,105.02,105.0,105.01,1653499998.0
2007-07-04 10:24:00,105.01,105.02,104.99,105.01,1599799987.0
2007-07-04 10:25:00,105.0,105.01,104.98,104.99,941099993.0
2007-07-04 10:26:00,104.99,104.99,104.98,104.98,89500000.0
2007-07-04 10:27:00,104.98,104.99,104.97,104.98,335800001.0
2007-07-04 10:28:00,104.99,104.99,104.96,104.99,487200004.0
2007-07-04 10:29:00,104.99,104.99,104.96,104.97,1399299975.0
2007-07-04 10:30:00,104.97,104.98,104.965,104.965,444099998.0
2007-07-04 10:31:00,104.97,105.01,104.96,105.0,1128099990.0
2007-07-04 10:32:00,105.0,105.03,105.0,105.03,1385199991.0
2007-07-04 10:33:00,105.03,105.04,105.01,105.02,1021199995.0
2007-07-04 10:34:00,105.02,105.04,105.02,105.03,342099999.0
2007-07-04 10:35:00,105.03,105.04,105.03,105.04,695899992.0
2007-07-04 10:36:00,105.04,105.05,105.04,105.05,1198200006.0
2007-07-04 10:37:00,105.05,105.05,105.02,105.03,773599997.0
2007-07-04 10:38:00,105.03,105.035,105.02,105.03,843199995.0
2007-07-04 10:39:00,105.03,105.04,105.03,105.04,487799996.0
2007-07-04 10:40:00,105.04,105.06,105.04,105.05,506699996.0
2007-07-04 10:41:00,105.05,105.05,105.04,105.04,428300001.0
2007-07-04 10:42:00,105.03,105.04,105.03,105.03,57700002.0
2007-07-04 10:43:00,105.03,105.05,105.03,105.03,594800002.0
2007-07-04 10:44:00,105.04,105.04,105.03,105.04,199200002.0
2007-07-04 10:45:00,105.04,105.05,105.03,105.04,207399999.0
2007-07-04 10:46:00,105.04,105.05,105.01,105.03,446999998.0
2007-07-04 10:47:00,105.04,105.05,105.03,105.03,595699998.0
2007-07-04 10:48:00,105.04,105.05,105.02,105.04,172399998.0
2007-07-04 10:49:00,105.04,105.05,105.02,105.025,283499998.0
2007-07-04 10:50:00,105.025,105.025,105.0,105.005,983899988.0
2007-07-04 10:51:00,105.01,105.02,104.99,104.99,1806600015.0
2007-07-04 10:52:00,104.99,105.0,104.985,105.0,1209500005.0
2007-07-04 10:53:00,105.01,105.01,105.0,105.01,140599996.0
2007-07-04 10:54:00,105.01,105.01,105.01,105.01,496799999.0
2007-07-04 10:55:00,105.01,105.01,104.99,104.99,582899996.0
2007-07-04 10:56:00,104.99,105.01,104.99,105.01,767000000.0
2007-07-04 10:57:00,105.01,105.02,105.0,105.01,475299994.0
2007-07-04 10:58:00,105.01,105.01,104.98,104.99,1211800002.0
2007-07-04 10:59:00,104.99,104.99,104.98,104.99,436700004.0
2007-07-04 11:00:00,104.98,104.99,104.95,104.96,951299990.0
2007-07-04 11:01:00,104.96,104.98,104.96,104.97,636799997.0
2007-07-04 11:02:00,104.965,104.98,104.96,104.97,1154400012.0
2007-07-04 11:03:00,104.97,104.98,104.95,104.97,889399994.0
2007-07-04 11:04:00,104.97,104.97,104.96,104.97,401100000.0
2007-07-04 11:05:00,104.97,104.97,104.95,104.96,2136599999.0
2007-07-04 11:06:00,104.96,105.0,104.95,105.0,2045100009.0
2007-07-04 11:07:00,105.0,105.01,104.98,105.01,707899997.0
2007-07-04 11:08:00,105.01,105.01,105.0,105.01,866700005.0
2007-07-04 11:09:00,105.01,105.01,105.0,105.0,401600003.0
2007-07-04 11:10:00,105.0,105.005,104.97,104.97,1005699997.0
2007-07-04 11:11:00,104.97,104.97,104.95,104.97,961099991.0
2007-07-04 11:12:00,104.98,104.99,104.97,104.99,601199996.0
2007-07-04 11:13:00,104.99,104.99,104.985,104.985,718400004.0
2007-07-04 11:14:00,104.99,105.01,104.98,105.01,585000010.0
2007-07-04 11:15:00,105.0,105.01,105.0,105.01,652299997.0
2007-07-04 11:16:00,105.01,105.03,105.01,105.02,604999996.0
2007-07-04 11:17:00,105.01,105.03,105.01,105.03,515200007.0
2007-07-04 11:18:00,105.03,105.03,104.99,105.0,1016500007.0
2007-07-04 11:19:00,105.0,105.0,104.99,104.99,75900000.0
2007-07-04 11:20:00,104.99,105.0,104.98,104.985,607299990.0
2007-07-04 11:21:00,104.985,104.99,104.97,104.98,524599998.0
2007-07-04 11:22:00,104.98,104.99,104.96,104.98,746300003.0
2007-07-04 11:23:00,104.98,104.98,104.97,104.98,841200003.0
2007-07-04 11:24:00,104.98,104.99,104.97,104.98,737100000.0
2007-07-04 11:25:00,104.97,104.99,104.97,104.98,2011800014.0
2007-07-04 11:26:00,104.98,104.985,104.98,104.985,1139799993.0
2007-07-04 11:27:00,104.99,105.01,104.99,104.995,1336799993.0
2007-07-04 11:28:00,105.0,105.0,104.99,105.0,119999999.0
2007-07-04 11:29:00,105.0,105.0,104.98,104.99,154300000.0
2007-07-04 11:30:00,104.99,104.995,104.99,104.99,215399996.0
2007-07-04 11:31:00,104.99,104.995,104.99,104.995,272799999.0
2007-07-04 11:32:00,104.99,104.995,104.99,104.99,147200000.0
2007-07-04 11:33:00,105.0,105.0,104.99,104.99,254699998.0
2007-07-04 11:34:00,104.99,105.015,104.99,105.01,1323099982.0
2007-07-04 11:35:00,105.01,105.02,105.01,105.01,646899997.0
2007-07-04 11:36:00,105.01,105.03,105.01,105.03,258099999.0
2007-07-04 11:37:00,105.03,105.03,105.02,105.02,153600000.0
2007-07-04 11:38:00,105.03,105.03,105.02,105.02,286300002.0
2007-07-04 11:39:00,105.02,105.02,105.0,105.02,502800006.0
2007-07-04 11:40:00,105.02,105.02,105.01,105.01,437799996.0
2007-07-04 11:41:00,105.01,105.02,105.01,105.01,427000004.0
2007-07-04 11:42:00,105.01,105.02,105.01,105.01,489999999.0
2007-07-04 11:43:00,105.01,105.01,105.0,105.0,753800001.0
2007-07-04 11:44:00,105.0,105.01,104.995,105.0,765799999.0
2007-07-04 11:45:00,105.005,105.005,104.99,105.0,573999997.0
2007-07-04 11:46:00,105.0,105.01,105.0,105.0,739199995.0
2007-07-04 11:47:00,105.0,105.01,104.99,105.01,659200003.0
2007-07-04 11:48:00,105.01,105.03,105.0,105.0,1400400011.0
2007-07-04 11:49:00,104.99,105.0,104.99,105.0,957099983.0
2007-07-04 11:50:00,104.995,105.0,104.99,105.0,984500017.0
2007-07-04 11:51:00,105.0,105.01,105.0,105.01,189399998.0
2007-07-04 11:52:00,105.01,105.01,105.0,105.0,571200005.0
2007-07-04 11:53:00,105.01,105.03,105.0,105.02,583899995.0
2007-07-04 11:54:00,105.03,105.03,105.02,105.02,45700001.0
2007-07-04 11:55:00,105.03,105.04,105.03,105.04,136000000.0
2007-07-04 11:56:00,105.035,105.035,105.03,105.03,582400002.0
2007-07-04 11:57:00,105.03,105.03,105.01,105.01,950499990.0
2007-07-04 11:58:00,105.01,105.01,105.01,105.01,295400001.0
2007-07-04 11:59:00,105.01,105.02,105.0,105.02,632699994.0
2007-07-04 12:00:00,105.02,105.02,105.02,105.02,68399998.0
2007-07-04 12:01:00,105.02,105.04,105.02,105.03,696799996.0
2007-07-04 12:02:00,105.03,105.05,105.02,105.03,891299999.0
2007-07-04 12:03:00,105.03,105.04,105.025,105.03,1047200005.0
2007-07-04 12:04:00,105.03,105.04,105.03,105.04,625199991.0
2007-07-04 12:05:00,105.035,105.04,105.02,105.03,732599994.0
2007-07-04 12:06:00,105.03,105.04,105.03,105.04,594000002.0
2007-07-04 12:07:00,105.04,105.04,105.03,105.04,608800000.0
2007-07-04 12:08:00,105.01,105.03,105.01,105.02,347000001.0
2007-07-04 12:09:00,105.04,105.04,105.03,105.03,347000001.0
2007-07-04 12:10:00,105.03,105.05,105.03,105.05,498499998.0
2007-07-04 12:11:00,105.05,105.06,105.05,105.055,371499997.0
2007-07-04 12:12:00,105.05,105.06,105.05,105.05,932999991.0
2007-07-04 12:13:00,105.04,105.05,105.03,105.045,434200003.0
2007-07-04 12:14:00,105.05,105.05,105.045,105.05,233599997.0
2007-07-04 12:15:00,105.05,105.05,105.04,105.04,252700001.0
2007-07-04 12:16:00,105.03,105.03,105.03,105.03,161199999.0
2007-07-04 12:17:00,105.03,105.03,105.03,105.03,89500001.0
2007-07-04 12:18:00,105.03,105.035,105.03,105.03,278300000.0
2007-07-04 12:19:00,105.03,105.03,105.01,105.01,362099998.0
2007-07-04 12:20:00,105.01,105.02,105.01,105.02,1134800001.0
2007-07-04 12:21:00,105.02,105.02,105.02,105.02,342400002.0
2007-07-04 12:22:00,105.02,105.02,105.015,105.015,315200000.0
2007-07-04 12:23:00,105.025,105.03,105.025,105.03,38700000.0
2007-07-04 12:24:00,105.025,105.03,105.025,105.03,132799998.0
2007-07-04 12:25:00,105.03,105.04,105.03,105.03,225799998.0
2007-07-04 12:26:00,105.04,105.04,105.02,105.03,230300000.0
2007-07-04 12:27:00,105.03,105.03,105.03,105.03,46200000.0
2007-07-04 12:28:00,105.03,105.03,105.03,105.03,16800000.0
2007-07-04 12:29:00,105.03,105.03,105.03,105.03,8000000.0
2007-07-04 12:30:00,105.03,105.03,105.02,105.025,176799996.0
2007-07-04 12:31:00,105.02,105.04,105.01,105.04,653999994.0
2007-07-04 12:32:00,105.04,105.06,105.03,105.05,1519800011.0
2007-07-04 12:33:00,105.05,105.05,105.04,105.05,121500001.0
2007-07-04 12:34:00,105.05,105.06,105.04,105.04,324499998.0
2007-07-04 12:35:00,105.04,105.05,105.035,105.05,291400005.0
2007-07-04 12:36:00,105.04,105.05,105.01,105.01,1435999997.0
2007-07-04 12:37:00,105.01,105.025,105.005,105.02,441400000.0
2007-07-04 12:38:00,105.02,105.02,105.015,105.02,97000000.0
2007-07-04 12:39:00,105.02,105.02,105.01,105.02,430400000.0
2007-07-04 12:40:00,105.02,105.02,105.0,105.02,471100002.0
2007-07-04 12:41:00,105.02,105.02,105.01,105.02,197600002.0
2007-07-04 12:42:00,105.02,105.025,105.02,105.02,96599998.0
2007-07-04 12:43:00,105.025,105.025,105.02,105.02,75000002.0
2007-07-04 12:44:00,105.025,105.025,105.02,105.02,130399995.0
2007-07-04 12:45:00,105.02,105.04,105.02,105.03,360499998.0
2007-07-04 12:46:00,105.03,105.04,105.03,105.03,489399997.0
2007-07-04 12:47:00,105.03,105.035,105.03,105.03,291999989.0
2007-07-04 12:48:00,105.03,105.03,105.015,105.02,211199999.0
2007-07-04 12:49:00,105.02,105.04,105.01,105.03,1276599988.0
2007-07-04 12:50:00,105.03,105.05,105.02,105.04,951399998.0
2007-07-04 12:51:00,105.04,105.05,105.04,105.04,338600001.0
2007-07-04 12:52:00,105.04,105.05,105.04,105.04,437500003.0
2007-07-04 12:53:00,105.045,105.045,105.04,105.04,274399999.0
2007-07-04 12:54:00,105.04,105.04,105.035,105.035,157100000.0
2007-07-04 12:55:00,105.035,105.04,105.025,105.04,73599999.0
2007-07-04 12:56:00,105.04,105.05,105.02,105.04,1289700002.0
2007-07-04 12:57:00,105.04,105.04,105.02,105.025,734699995.0
2007-07-04 12:58:00,105.03,105.03,105.02,105.02,348200003.0
2007-07-04 12:59:00,105.02,105.03,105.01,105.01,648000004.0
2007-07-04 13:00:00,105.01,105.02,104.99,105.01,991100002.0
2007-07-04 13:01:00,105.01,105.01,104.99,105.0,465699998.0
2007-07-04 13:02:00,105.0,105.01,105.0,105.0,502799999.0
2007-07-04 13:03:00,105.0,105.02,105.0,105.02,636000001.0
2007-07-04 13:04:00,105.03,105.065,105.03,105.06,1166899998.0
2007-07-04 13:05:00,105.06,105.07,105.04,105.06,1116100007.0
2007-07-04 13:06:00,105.06,105.07,105.05,105.06,813000006.0
2007-07-04 13:07:00,105.06,105.07,105.055,105.06,710700002.0
2007-07-04 13:08:00,105.06,105.06,105.06,105.06,1217999987.0
2007-07-04 13:09:00,105.06,105.06,105.045,105.05,141400000.0
2007-07-04 13:10:00,105.045,105.045,105.04,105.04,140500000.0
2007-07-04 13:11:00,105.05,105.055,105.05,105.05,158599997.0
2007-07-04 13:12:00,105.06,105.075,105.05,105.065,890299995.0
2007-07-04 13:13:00,105.07,105.08,105.06,105.06,1235500001.0
2007-07-04 13:14:00,105.06,105.06,105.06,105.06,76400002.0
2007-07-04 13:15:00,105.06,105.07,105.06,105.07,1006800007.0
2007-07-04 13:16:00,105.07,105.07,105.07,105.07,52000000.0
2007-07-04 13:17:00,105.07,105.07,105.07,105.07,73600000.0
2007-07-04 13:18:00,105.07,105.07,105.07,105.07,17600000.0
2007-07-04 13:19:00,105.07,105.07,105.06,105.06,229600000.0
2007-07-04 13:20:00,105.06,105.07,105.06,105.07,236599998.0
2007-07-04 13:21:00,105.07,105.07,105.05,105.06,549900004.0
2007-07-04 13:22:00,105.06,105.07,105.06,105.07,414300008.0
2007-07-04 13:23:00,105.07,105.08,105.065,105.07,664400003.0
2007-07-04 13:24:00,105.07,105.07,105.06,105.06,348200003.0
2007-07-04 13:25:00,105.06,105.07,105.06,105.06,377000004.0
2007-07-04 13:26:00,105.06,105.08,105.06,105.07,417599996.0
2007-07-04 13:27:00,105.07,105.07,105.06,105.06,206400000.0
2007-07-04 13:28:00,105.06,105.07,105.055,105.07,503200004.0
2007-07-04 13:29:00,105.07,105.07,105.05,105.05,310599995.0
2007-07-04 13:30:00,105.06,105.07,105.04,105.04,686699998.0
2007-07-04 13:31:00,105.04,105.055,105.04,105.045,333999999.0
2007-07-04 13:32:00,105.05,105.07,105.05,105.065,118700000.0
2007-07-04 13:33:00,105.065,105.07,105.06,105.06,142400004.0
2007-07-04 13:34:00,105.06,105.065,105.06,105.06,276000005.0
2007-07-04 13:35:00,105.06,105.065,105.06,105.06,145599999.0
2007-07-04 13:36:00,105.06,105.06,105.04,105.05,224800004.0
2007-07-04 13:37:00,105.05,105.05,105.04,105.05,1165899986.0
2007-07-04 13:38:00,105.05,105.05,105.05,105.05,278999997.0
2007-07-04 13:39:00,105.055,105.055,105.05,105.05,128000000.0
2007-07-04 13:40:00,105.05,105.06,105.04,105.05,384299998.0
2007-07-04 13:41:00,105.05,105.05,105.04,105.05,270500001.0
2007-07-04 13:42:00,105.05,105.065,105.05,105.06,686399993.0
2007-07-04 13:43:00,105.06,105.065,105.06,105.065,72000000.0
2007-07-04 13:44:00,105.06,105.065,105.04,105.05,617699994.0
2007-07-04 13:45:00,105.05,105.05,105.05,105.05,67200000.0
2007-07-04 13:46:00,105.05,105.05,105.05,105.05,52000000.0
2007-07-04 13:47:00,105.05,105.05,105.045,105.045,23200000.0
2007-07-04 13:48:00,105.05,105.05,105.04,105.05,63199999.0
2007-07-04 13:49:00,105.06,105.06,105.055,105.06,288299996.0
2007-07-04 13:50:00,105.06,105.06,105.02,105.04,958699995.0
2007-07-04 13:51:00,105.04,105.06,105.04,105.05,522899999.0
2007-07-04 13:52:00,105.06,105.06,105.03,105.05,1279299992.0
2007-07-04 13:53:00,105.05,105.055,105.04,105.05,504099996.0
2007-07-04 13:54:00,105.05,105.055,105.03,105.04,709200002.0
2007-07-04 13:55:00,105.05,105.07,105.04,105.06,584900000.0
2007-07-04 13:56:00,105.07,105.07,105.05,105.055,430399994.0
2007-07-04 13:57:00,105.055,105.055,105.04,105.05,279400000.0
2007-07-04 13:58:00,105.05,105.05,105.04,105.045,153799999.0
2007-07-04 13:59:00,105.05,105.05,105.03,105.045,680099997.0
2007-07-04 14:00:00,105.05,105.07,105.03,105.04,1506100000.0
2007-07-04 14:01:00,105.05,105.07,105.04,105.065,1056299985.0
2007-07-04 14:02:00,105.07,105.1,105.055,105.08,1993599997.0
2007-07-04 14:03:00,105.08,105.09,105.06,105.075,799299992.0
2007-07-04 14:04:00,105.07,105.09,105.065,105.08,296499996.0
2007-07-04 14:05:00,105.08,105.1,105.07,105.095,1273599988.0
2007-07-04 14:06:00,105.1,105.105,105.09,105.095,478300003.0
2007-07-04 14:07:00,105.1,105.11,105.09,105.1,345100001.0
2007-07-04 14:08:00,105.1,105.115,105.09,105.1,972299992.0
2007-07-04 14:09:00,105.1,105.11,105.1,105.1,173499999.0
2007-07-04 14:10:00,105.1,105.12,105.09,105.12,870400004.0
2007-07-04 14:11:00,105.11,105.13,105.095,105.12,641999993.0
2007-07-04 14:12:00,105.12,105.13,105.09,105.095,656600007.0
2007-07-04 14:13:00,105.1,105.1,105.1,105.1,183099998.0
2007-07-04 14:14:00,105.1,105.11,105.09,105.09,348199996.0
2007-07-04 14:15:00,105.09,105.11,105.07,105.11,730999992.0
2007-07-04 14:16:00,105.11,105.11,105.07,105.08,542999997.0
2007-07-04 14:17:00,105.075,105.09,105.07,105.08,645199994.0
2007-07-04 14:18:00,105.08,105.09,105.05,105.07,1168599987.0
2007-07-04 14:19:00,105.07,105.07,105.05,105.07,984399998.0
2007-07-04 14:20:00,105.07,105.07,105.07,105.07,199599999.0
2007-07-04 14:21:00,105.07,105.07,105.07,105.07,15200000.0
2007-07-04 14:22:00,105.07,105.07,105.06,105.06,734200000.0
2007-07-04 14:23:00,105.06,105.07,105.05,105.065,417099998.0
2007-07-04 14:24:00,105.07,105.07,105.07,105.07,53600000.0
2007-07-04 14:25:00,105.07,105.08,105.07,105.08,87899999.0
2007-07-04 14:26:00,105.061,105.061,105.036,105.055,1130799984.0
2007-07-04 14:27:00,105.08,105.08,105.075,105.075,70400000.0
2007-07-04 14:28:00,105.08,105.08,105.07,105.08,102299999.0
2007-07-04 14:29:00,105.08,105.09,105.07,105.07,280999999.0
2007-07-04 14:30:00,105.07,105.08,105.05,105.06,846900000.0
2007-07-04 14:31:00,105.06,105.08,105.05,105.06,543600006.0
2007-07-04 14:32:00,105.065,105.07,105.055,105.06,96700000.0
2007-07-04 14:33:00,105.06,105.065,105.055,105.065,195200000.0
2007-07-04 14:34:00,105.065,105.065,105.06,105.06,288799999.0
2007-07-04 14:35:00,105.06,105.07,105.05,105.06,1078699988.0
2007-07-04 14:36:00,105.06,105.06,105.045,105.045,118400000.0
2007-07-04 14:37:00,105.05,105.05,105.04,105.05,79200001.0
2007-07-04 14:38:00,105.05,105.05,105.03,105.04,180899998.0
2007-07-04 14:39:00,105.05,105.06,105.05,105.05,986399993.0
2007-07-04 14:40:00,105.05,105.06,105.05,105.05,719199992.0
2007-07-04 14:41:00,105.05,105.06,105.04,105.05,708000007.0
2007-07-04 14:42:00,105.05,105.06,105.04,105.06,966599998.0
2007-07-04 14:43:00,105.06,105.06,105.05,105.06,188399999.0
2007-07-04 14:44:00,105.07,105.07,105.04,105.05,431000002.0
2007-07-04 14:45:00,105.05,105.06,105.05,105.05,536800006.0
2007-07-04 14:46:00,105.05,105.06,105.05,105.06,73099999.0
2007-07-04 14:47:00,105.06,105.06,105.05,105.06,543199997.0
2007-07-04 14:48:00,105.05,105.06,105.04,105.04,523799991.0
2007-07-04 14:49:00,105.06,105.06,105.06,105.06,523799991.0
2007-07-04 14:50:00,105.06,105.06,105.05,105.05,295199998.0
2007-07-04 14:51:00,105.06,105.06,105.06,105.06,351199998.0
2007-07-04 14:52:00,105.07,105.07,105.06,105.06,753599994.0
2007-07-04 14:53:00,105.06,105.08,105.06,105.065,480700001.0
2007-07-04 14:54:00,105.07,105.07,105.05,105.06,904800007.0
2007-07-04 14:55:00,105.055,105.06,105.05,105.055,299099999.0
2007-07-04 14:56:00,105.055,105.06,105.045,105.05,82399999.0
2007-07-04 14:57:00,105.05,105.05,105.04,105.05,143900002.0
2007-07-04 14:58:00,105.05,105.05,105.045,105.045,976400013.0
2007-07-04 14:59:00,105.045,105.06,105.045,105.06,485100008.0
2007-07-04 15:00:00,105.06,105.07,105.06,105.07,389099994.0
2007-07-04 15:01:00,105.07,105.07,105.06,105.06,543699993.0
2007-07-04 15:02:00,105.06,105.06,105.05,105.06,634400005.0
2007-07-04 15:03:00,105.06,105.07,105.06,105.06,396400001.0
2007-07-04 15:04:00,105.06,105.06,105.05,105.05,331399996.0
2007-07-04 15:05:00,105.05,105.06,105.04,105.04,278100001.0
2007-07-04 15:06:00,105.05,105.05,105.05,105.05,85600000.0
2007-07-04 15:07:00,105.05,105.05,105.04,105.04,96800000.0
2007-07-04 15:08:00,105.05,105.06,105.03,105.06,174399996.0
2007-07-04 15:09:00,105.06,105.06,105.05,105.05,63700001.0
2007-07-04 15:10:00,105.05,105.06,105.05,105.05,107099998.0
2007-07-04 15:11:00,105.05,105.07,105.05,105.06,230600004.0
2007-07-04 15:12:00,105.06,105.06,105.06,105.06,47800000.0
2007-07-04 15:13:00,105.048,105.056,105.034,105.034,605899992.0
2007-07-04 15:14:00,105.043,105.054,105.014,105.014,1120299991.0
2007-07-04 15:15:00,105.06,105.06,105.06,105.06,110800000.0
2007-07-04 15:16:00,105.06,105.06,105.05,105.06,345100001.0
2007-07-04 15:17:00,105.06,105.06,105.05,105.05,155900000.0
2007-07-04 15:18:00,105.05,105.06,105.05,105.06,112100000.0
2007-07-04 15:19:00,105.06,105.06,105.05,105.05,105600002.0
2007-07-04 15:20:00,105.06,105.07,105.05,105.06,800700008.0
2007-07-04 15:21:00,105.07,105.08,105.07,105.07,1232999993.0
2007-07-04 15:22:00,105.07,105.09,105.07,105.07,261299997.0
2007-07-04 15:23:00,105.07,105.07,105.07,105.07,27000000.0
2007-07-04 15:24:00,105.07,105.08,105.07,105.07,279300003.0
2007-07-04 15:25:00,105.07,105.07,105.07,105.07,8000000.0
2007-07-04 15:26:00,105.07,105.07,105.07,105.07,312400000.0
2007-07-04 15:27:00,105.07,105.07,105.07,105.07,69599999.0
2007-07-04 15:28:00,105.07,105.07,105.06,105.06,48100000.0
2007-07-04 15:29:00,105.07,105.07,105.07,105.07,4000000.0
2007-07-04 15:30:00,105.07,105.08,105.06,105.07,552100010.0
2007-07-04 15:31:00,105.07,105.07,105.06,105.06,272300007.0
2007-07-04 15:32:00,105.07,105.08,105.07,105.07,775400013.0
2007-07-04 15:33:00,105.08,105.08,105.08,105.08,600000.0
2007-07-04 15:34:00,105.08,105.08,105.08,105.08,228799997.0
2007-07-04 15:35:00,105.08,105.09,105.08,105.08,771999996.0
2007-07-04 15:36:00,105.07,105.07,105.07,105.07,40700001.0
2007-07-04 15:37:00,105.08,105.09,105.08,105.08,87700002.0
2007-07-04 15:38:00,105.09,105.11,105.08,105.1,677200000.0
2007-07-04 15:39:00,105.1,105.15,105.09,105.11,825900004.0
2007-07-04 15:40:00,105.11,105.14,105.1,105.11,1320400012.0
2007-07-04 15:41:00,105.11,105.13,105.11,105.12,716199993.0
2007-07-04 15:42:00,105.12,105.12,105.1,105.1,869899996.0
2007-07-04 15:43:00,105.1,105.14,105.09,105.12,1032199991.0
2007-07-04 15:44:00,105.12,105.12,105.11,105.11,983500004.0
2007-07-04 15:45:00,105.12,105.13,105.12,105.13,54700000.0
2007-07-04 15:46:00,105.13,105.14,105.13,105.13,274299998.0
2007-07-04 15:47:00,105.13,105.15,105.13,105.13,591699989.0
2007-07-04 15:48:00,105.13,105.13,105.12,105.12,261399999.0
2007-07-04 15:49:00,105.13,105.14,105.12,105.14,535599994.0
2007-07-04 15:50:00,105.14,105.15,105.14,105.14,262000000.0
2007-07-04 15:51:00,105.14,105.16,105.14,105.16,374000000.0
2007-07-04 15:52:00,105.16,105.17,105.14,105.16,448799998.0
2007-07-04 15:53:00,105.17,105.17,105.14,105.14,619399999.0
2007-07-04 15:54:00,105.14,105.16,105.14,105.14,345299996.0
2007-07-04 15:55:00,105.14,105.15,105.14,105.15,321399996.0
2007-07-04 15:56:00,105.14,105.17,105.14,105.16,516600001.0
2007-07-04 15:57:00,105.18,105.2,105.16,105.17,639299999.0
2007-07-04 15:58:00,105.17,105.18,105.14,105.15,867499998.0
2007-07-04 15:59:00,105.15,105.16,105.13,105.16,1446300014.0
2007-07-04 16:00:00,105.16,105.17,105.15,105.16,240600001.0
2007-07-04 16:01:00,105.16,105.16,105.14,105.15,459000000.0
2007-07-04 16:02:00,105.16,105.17,105.14,105.17,1508800007.0
2007-07-04 16:03:00,105.17,105.21,105.17,105.21,1404499998.0
2007-07-04 16:04:00,105.21,105.21,105.16,105.16,758999993.0
2007-07-04 16:05:00,105.16,105.2,105.16,105.18,604599978.0
2007-07-04 16:06:00,105.18,105.18,105.17,105.18,447099998.0
2007-07-04 16:07:00,105.18,105.2,105.16,105.2,1215299997.0
2007-07-04 16:08:00,105.2,105.2,105.19,105.2,251600001.0
2007-07-04 16:09:00,105.2,105.23,105.19,105.2,701800001.0
2007-07-04 16:10:00,105.2,105.2,105.2,105.2,541300005.0
2007-07-04 16:11:00,105.19,105.2,105.18,105.2,775000006.0
2007-07-04 16:12:00,105.2,105.22,105.19,105.22,875299991.0
2007-07-04 16:13:00,105.22,105.23,105.19,105.2,1246200005.0
2007-07-04 16:14:00,105.21,105.22,105.19,105.21,1113199997.0
2007-07-04 16:15:00,105.21,105.22,105.19,105.22,1005200002.0
2007-07-04 16:16:00,105.22,105.22,105.2,105.22,1175099988.0
2007-07-04 16:17:00,105.22,105.23,105.21,105.22,499900001.0
2007-07-04 16:18:00,105.22,105.23,105.2,105.2,509900000.0
2007-07-04 16:19:00,105.21,105.22,105.19,105.21,444899997.0
2007-07-04 16:20:00,105.21,105.22,105.19,105.21,1379199988.0
2007-07-04 16:21:00,105.21,105.22,105.2,105.21,390699990.0
2007-07-04 16:22:00,105.22,105.22,105.2,105.21,610900001.0
2007-07-04 16:23:00,105.21,105.22,105.2,105.2,500799998.0
2007-07-04 16:24:00,105.2,105.22,105.2,105.22,581000000.0
2007-07-04 16:25:00,105.22,105.22,105.19,105.2,869699993.0
2007-07-04 16:26:00,105.2,105.2,105.19,105.19,299099999.0
2007-07-04 16:27:00,105.19,105.2,105.17,105.18,1329799993.0
2007-07-04 16:28:00,105.17,105.18,105.17,105.18,166999999.0
2007-07-04 16:29:00,105.18,105.19,105.17,105.17,394599999.0
2007-07-04 16:30:00,105.18,105.2,105.18,105.2,158700002.0
2007-07-04 16:31:00,105.163,105.166,105.133,105.158,1313899987.0
2007-07-04 16:32:00,105.2,105.2,105.2,105.2,146100001.0
2007-07-04 16:33:00,105.2,105.21,105.19,105.2,414200004.0
2007-07-04 16:34:00,105.2,105.21,105.18,105.18,280099993.0
2007-07-04 16:35:00,105.2,105.21,105.18,105.2,643000000.0
2007-07-04 16:36:00,105.2,105.2,105.17,105.18,368700003.0
2007-07-04 16:37:00,105.18,105.18,105.17,105.17,83199999.0
2007-07-04 16:38:00,105.17,105.195,105.17,105.19,620200000.0
2007-07-04 16:39:00,105.21,105.23,105.2,105.2,193199997.0
2007-07-04 16:40:00,105.2,105.22,105.19,105.19,815899990.0
2007-07-04 16:41:00,105.19,105.2,105.19,105.2,426100005.0
2007-07-04 16:42:00,105.2,105.22,105.2,105.22,1039500005.0
2007-07-04 16:43:00,105.22,105.23,105.19,105.19,815800009.0
2007-07-04 16:44:00,105.18,105.2,105.18,105.19,639600000.0
2007-07-04 16:45:00,105.185,105.19,105.185,105.19,45600000.0
2007-07-04 16:46:00,105.19,105.2,105.19,105.19,335299999.0
2007-07-04 16:47:00,105.19,105.2,105.19,105.19,254399997.0
2007-07-04 16:48:00,105.19,105.19,105.19,105.19,345400003.0
2007-07-04 16:49:00,105.19,105.2,105.18,105.18,499899996.0
2007-07-04 16:50:00,105.18,105.19,105.18,105.19,207000002.0
2007-07-04 16:51:00,105.19,105.19,105.16,105.19,650600007.0
2007-07-04 16:52:00,105.16,105.18,105.16,105.18,850000010.0
2007-07-04 16:53:00,105.19,105.2,105.19,105.19,850000010.0
2007-07-04 16:54:00,105.19,105.2,105.17,105.17,744700001.0
2007-07-04 16:55:00,105.17,105.19,105.17,105.19,842099995.0
2007-07-04 16:56:00,105.19,105.2,105.18,105.19,774500001.0
2007-07-04 16:57:00,105.19,105.19,105.15,105.16,1149900006.0
2007-07-04 16:58:00,105.19,105.24,105.18,105.24,1149900006.0
2007-07-04 16:59:00,105.24,105.27,105.23,105.25,1990500008.0
2007-07-04 17:00:00,105.25,105.27,105.22,105.25,2028699992.0
2007-07-04 17:01:00,105.245,105.27,105.24,105.27,1096099991.0
2007-07-04 17:02:00,105.26,105.27,105.235,105.25,1103899998.0
2007-07-04 17:03:00,105.25,105.27,105.24,105.26,522999998.0
2007-07-04 17:04:00,105.26,105.26,105.24,105.245,1788799987.0
2007-07-04 17:05:00,105.245,105.26,105.24,105.26,776999992.0
2007-07-04 17:06:00,105.255,105.27,105.25,105.27,770299989.0
2007-07-04 17:07:00,105.26,105.27,105.26,105.27,300400006.0
2007-07-04 17:08:00,105.27,105.27,105.23,105.23,1017999997.0
2007-07-04 17:09:00,105.22,105.27,105.22,105.26,941900001.0
2007-07-04 17:10:00,105.26,105.28,105.25,105.25,347300001.0
2007-07-04 17:11:00,105.25,105.27,105.25,105.27,410300002.0
2007-07-04 17:12:00,105.27,105.27,105.255,105.27,530500004.0
2007-07-04 17:13:00,105.27,105.27,105.26,105.27,529299989.0
2007-07-04 17:14:00,105.27,105.28,105.26,105.27,126100000.0
2007-07-04 17:15:00,105.27,105.28,105.26,105.27,297299996.0
2007-07-04 17:16:00,105.27,105.27,105.27,105.27,60000000.0
2007-07-04 17:17:00,105.23,105.242,105.222,105.242,495200001.0
2007-07-04 17:18:00,105.27,105.27,105.24,105.25,805399984.0
2007-07-04 17:19:00,105.25,105.25,105.23,105.25,1000200001.0
2007-07-04 17:20:00,105.25,105.25,105.22,105.22,715600002.0
2007-07-04 17:21:00,105.22,105.23,105.21,105.22,602199996.0
2007-07-04 17:22:00,105.22,105.22,105.19,105.21,1060899991.0
2007-07-04 17:23:00,105.19,105.21,105.17,105.19,1519100008.0
2007-07-04 17:24:00,105.19,105.2,105.19,105.2,38500000.0
2007-07-04 17:25:00,105.2,105.2,105.19,105.19,263099999.0
2007-07-04 17:26:00,105.19,105.22,105.19,105.2,565399992.0
2007-07-04 17:27:00,105.21,105.21,105.19,105.19,691000001.0
2007-07-04 17:28:00,105.18,105.22,105.18,105.19,1062299993.0
2007-07-04 17:29:00,105.19,105.2,105.19,105.19,103600000.0
2007-07-04 17:30:00,105.195,105.2,105.19,105.19,455499998.0
2007-07-04 17:31:00,105.19,105.2,105.19,105.19,329200003.0
2007-07-04 17:32:00,105.21,105.225,105.19,105.22,857199997.0
2007-07-04 17:33:00,105.22,105.23,105.21,105.23,547499993.0
2007-07-04 17:34:00,105.23,105.26,105.23,105.25,347299994.0
2007-07-04 17:35:00,105.24,105.25,105.23,105.24,322899993.0
2007-07-04 17:36:00,105.24,105.24,105.23,105.24,243700005.0
2007-07-04 17:37:00,105.22,105.24,105.21,105.24,900799987.0
2007-07-04 17:38:00,105.24,105.24,105.21,105.23,328899996.0
2007-07-04 17:39:00,105.23,105.23,105.2,105.21,564900005.0
2007-07-04 17:40:00,105.21,105.21,105.18,105.19,468399998.0
2007-07-04 17:41:00,105.2,105.2,105.2,105.2,1100000.0
2007-07-04 17:42:00,105.2,105.2,105.2,105.2,54400000.0
2007-07-04 17:43:00,105.2,105.22,105.19,105.195,420600001.0
2007-07-04 17:44:00,105.2,105.23,105.2,105.22,197500000.0
2007-07-04 17:45:00,105.22,105.25,105.205,105.24,821399991.0
2007-07-04 17:46:00,105.25,105.25,105.17,105.205,663299992.0
2007-07-04 17:47:00,105.2,105.23,105.195,105.23,789800006.0
2007-07-04 17:48:00,105.23,105.23,105.18,105.18,597200017.0
2007-07-04 17:49:00,105.19,105.22,105.19,105.19,758499985.0
2007-07-04 17:50:00,105.19,105.19,105.19,105.19,15200000.0
2007-07-04 17:51:00,105.19,105.22,105.18,105.2,1201299986.0
2007-07-04 17:52:00,105.2,105.22,105.18,105.18,603399999.0
2007-07-04 17:53:00,105.18,105.19,105.17,105.18,563699994.0
2007-07-04 17:54:00,105.18,105.185,105.18,105.18,135199996.0
2007-07-04 17:55:00,105.19,105.19,105.19,105.19,186199995.0
2007-07-04 17:56:00,105.19,105.2,105.19,105.2,260599999.0
2007-07-04 17:57:00,105.2,105.2,105.2,105.2,108799998.0
2007-07-04 17:58:00,105.2,105.2,105.19,105.2,65700000.0
2007-07-04 17:59:00,105.2,105.2,105.2,105.2,60000000.0
2007-07-04 18:00:00,105.2,105.2,105.2,105.2,8000000.0
2007-07-04 18:01:00,105.2,105.2,105.14,105.14,232500000.0
2007-07-04 18:02:00,105.14,105.15,105.12,105.15,248699997.0
2007-07-04 18:03:00,105.14,105.17,105.13,105.17,411099999.0
2007-07-04 18:04:00,105.17,105.17,105.15,105.15,227200000.0
2007-07-04 18:05:00,105.15,105.16,105.15,105.16,84400000.0
2007-07-04 18:06:00,105.16,105.16,105.16,105.16,117299998.0
2007-07-04 18:07:00,105.17,105.17,105.15,105.17,309000000.0
2007-07-04 18:08:00,105.17,105.17,105.15,105.155,279200000.0
2007-07-04 18:09:00,105.155,105.16,105.14,105.16,147700001.0
2007-07-04 18:10:00,105.126,105.138,105.12,105.132,1388900008.0
2007-07-04 18:11:00,105.16,105.16,105.16,105.16,19200000.0
2007-07-04 18:12:00,105.16,105.16,105.16,105.16,32000000.0
2007-07-04 18:13:00,105.16,105.17,105.16,105.17,232400004.0
2007-07-04 18:14:00,105.17,105.18,105.17,105.18,74100000.0
2007-07-04 18:15:00,105.18,105.19,105.18,105.19,101999997.0
2007-07-04 18:16:00,105.185,105.2,105.17,105.2,355799995.0
2007-07-04 18:17:00,105.19,105.23,105.18,105.22,432399988.0
2007-07-04 18:18:00,105.215,105.22,105.19,105.19,152699999.0
2007-07-04 18:19:00,105.2,105.21,105.2,105.2,175300000.0
2007-07-04 18:20:00,105.2,105.2,105.2,105.2,206699999.0
2007-07-04 18:21:00,105.19,105.2,105.19,105.19,371400009.0
2007-07-04 18:22:00,105.19,105.19,105.18,105.18,174299994.0
2007-07-04 18:23:00,105.18,105.2,105.18,105.2,481200007.0
2007-07-04 18:24:00,105.2,105.21,105.2,105.21,326100004.0
2007-07-04 18:25:00,105.21,105.21,105.21,105.21,23800000.0
2007-07-04 18:26:00,105.2,105.2,105.2,105.2,243200002.0
2007-07-04 18:27:00,105.2,105.21,105.2,105.21,180800000.0
2007-07-04 18:28:00,105.21,105.21,105.21,105.21,7700000.0
2007-07-04 18:29:00,105.21,105.22,105.2,105.2,109800001.0
2007-07-04 18:30:00,105.21,105.21,105.19,105.19,73499999.0
2007-07-04 18:31:00,105.2,105.2,105.19,105.2,209599990.0
2007-07-04 18:32:00,105.168,105.176,105.125,105.176,963099996.0
2007-07-04 18:33:00,105.2,105.2,105.2,105.2,12800000.0
2007-07-04 18:35:00,105.2,105.2,105.19,105.19,59300000.0
2007-07-04 18:36:00,105.15,105.182,105.121,105.158,1686600004.0
2007-07-04 18:37:00,105.152,105.169,105.15,105.166,1871599989.0
2007-07-04 18:38:00,105.19,105.2,105.19,105.2,90200002.0
2007-07-04 18:39:00,105.2,105.2,105.155,105.17,80899999.0
2007-07-04 18:40:00,105.19,105.21,105.19,105.2,141100001.0
2007-07-04 18:41:00,105.21,105.22,105.21,105.22,31400000.0
2007-07-04 18:42:00,105.22,105.22,105.19,105.19,115499997.0
2007-07-04 18:43:00,105.2,105.2,105.17,105.17,74400000.0
2007-07-04 18:44:00,105.18,105.18,105.17,105.17,61300000.0
2007-07-04 18:45:00,105.17,105.17,105.16,105.165,125900000.0
2007-07-04 18:46:00,105.142,105.15,105.096,105.127,1443000008.0
2007-07-04 18:47:00,105.165,105.165,105.14,105.16,202400000.0
2007-07-04 18:48:00,105.16,105.16,105.11,105.14,552599993.0
2007-07-04 18:49:00,105.13,105.17,105.11,105.17,1199899979.0
2007-07-04 18:50:00,105.17,105.18,105.13,105.17,342999997.0
2007-07-04 18:51:00,105.165,105.175,105.15,105.175,219699998.0
2007-07-04 18:52:00,105.175,105.185,105.16,105.185,208399997.0
2007-07-04 18:53:00,105.19,105.2,105.17,105.2,87800000.0
2007-07-04 18:54:00,105.2,105.21,105.195,105.21,464899990.0
2007-07-04 18:55:00,105.21,105.21,105.21,105.21,71800000.0
2007-07-04 18:56:00,105.21,105.23,105.185,105.19,520299992.0
2007-07-04 18:57:00,105.19,105.19,105.18,105.19,189599997.0
2007-07-04 18:58:00,105.19,105.2,105.19,105.2,137999998.0
2007-07-04 18:59:00,105.2,105.2,105.19,105.19,78600000.0
2007-07-04 19:00:00,105.172,105.185,105.131,105.16,308300001.0
2007-07-04 19:01:00,105.19,105.19,105.19,105.19,22299999.0
2007-07-04 19:02:00,105.19,105.21,105.175,105.19,318100000.0
2007-07-04 19:03:00,105.19,105.19,105.18,105.18,20700000.0
2007-07-04 19:04:00,105.18,105.18,105.17,105.18,148799997.0
2007-07-04 19:05:00,105.18,105.2,105.18,105.2,26800000.0
2007-07-04 19:06:00,105.19,105.19,105.19,105.19,22400000.0
2007-07-04 19:07:00,105.19,105.19,105.175,105.18,44000000.0
2007-07-04 19:08:00,105.18,105.18,105.18,105.18,3600000.0
2007-07-04 19:09:00,105.18,105.18,105.16,105.17,99000000.0
2007-07-04 19:10:00,105.17,105.17,105.16,105.16,186100000.0
2007-07-04 19:11:00,105.16,105.17,105.15,105.17,315600001.0
2007-07-04 19:12:00,105.17,105.17,105.17,105.17,7200000.0
2007-07-04 19:13:00,105.16,105.17,105.15,105.17,253699996.0
2007-07-04 19:14:00,105.17,105.17,105.15,105.15,128900000.0
2007-07-04 19:15:00,105.14,105.15,105.14,105.15,465099989.0
2007-07-04 19:16:00,105.15,105.15,105.14,105.15,472199986.0
2007-07-04 19:17:00,105.15,105.15,105.14,105.15,1002499981.0
2007-07-04 19:18:00,105.145,105.145,105.135,105.14,250100002.0
2007-07-04 19:19:00,105.14,105.16,105.115,105.16,396199997.0
2007-07-04 19:20:00,105.15,105.155,105.145,105.15,118000000.0
2007-07-04 19:21:00,105.15,105.15,105.14,105.14,95600000.0
2007-07-04 19:22:00,105.14,105.14,105.11,105.11,202800000.0
2007-07-04 19:23:00,105.105,105.11,105.1,105.11,193200007.0
2007-07-04 19:24:00,105.11,105.115,105.11,105.115,25799999.0
2007-07-04 19:25:00,105.12,105.13,105.12,105.13,152000002.0
2007-07-04 19:26:00,105.13,105.13,105.13,105.13,67600000.0
2007-07-04 19:27:00,105.13,105.145,105.125,105.13,247200000.0
2007-07-04 19:28:00,105.13,105.155,105.13,105.155,111600000.0
2007-07-04 19:29:00,105.155,105.16,105.155,105.16,36000000.0
2007-07-04 19:30:00,105.135,105.137,105.105,105.125,1637400000.0
2007-07-04 19:31:00,105.154,105.157,105.141,105.146,1350500014.0
2007-07-04 19:32:00,105.133,105.15,105.125,105.126,2054899999.0
2007-07-04 19:33:00,105.14,105.16,105.14,105.16,17800000.0
2007-07-04 19:34:00,105.16,105.16,105.16,105.16,8000000.0
2007-07-04 19:35:00,105.16,105.16,105.155,105.155,32000000.0
2007-07-04 19:36:00,105.155,105.155,105.15,105.15,55800000.0
2007-07-04 19:37:00,105.13,105.13,105.095,105.103,1284999994.0
2007-07-04 19:38:00,105.15,105.15,105.13,105.14,106000000.0
2007-07-04 19:39:00,105.12,105.12,105.12,105.12,12800000.0
2007-07-04 19:40:00,105.088,105.112,105.064,105.094,380100000.0
2007-07-04 19:41:00,105.14,105.14,105.12,105.135,87800000.0
2007-07-04 19:42:00,105.102,105.105,105.091,105.102,847400001.0
2007-07-04 19:43:00,105.13,105.13,105.125,105.125,64000000.0
2007-07-04 19:44:00,105.125,105.125,105.12,105.12,49100000.0
2007-07-04 19:45:00,105.12,105.12,105.12,105.12,27400000.0
2007-07-04 19:46:00,105.12,105.12,105.12,105.12,23800000.0
2007-07-04 19:47:00,105.125,105.125,105.089,105.095,1171899997.0
2007-07-04 19:48:00,105.103,105.105,105.083,105.084,1339699997.0
2007-07-04 19:49:00,105.086,105.096,105.082,105.085,1284300006.0
2007-07-04 19:50:00,105.109,105.112,105.085,105.085,1659699996.0
2007-07-04 19:52:00,105.085,105.095,105.077,105.085,1887800010.0
2007-07-04 19:53:00,105.12,105.12,105.115,105.12,103500000.0
2007-07-04 19:54:00,105.047,105.101,105.007,105.062,1557599994.0
2007-07-04 19:55:00,105.089,105.094,105.001,105.09,1776599996.0
2007-07-04 19:56:00,105.103,105.111,105.03,105.091,1060100002.0
2007-07-04 19:57:00,105.104,105.105,105.088,105.102,1081099997.0
2007-07-04 19:58:00,105.12,105.12,105.12,105.12,51700000.0
2007-07-04 19:59:00,105.12,105.12,105.12,105.12,35700000.0
2007-07-04 20:00:00,105.092,105.098,105.057,105.089,1457699999.0
2007-07-04 20:01:00,105.12,105.12,105.115,105.12,55600000.0
2007-07-04 20:02:00,105.12,105.12,105.11,105.11,39700000.0
2007-07-04 20:03:00,105.1,105.1,105.1,105.1,39700000.0
2007-07-04 20:04:00,105.11,105.12,105.11,105.12,39700000.0
2007-07-04 20:05:00,105.12,105.12,105.12,105.12,107400000.0
2007-07-04 20:06:00,105.12,105.14,105.115,105.14,72200000.0
2007-07-04 20:07:00,105.085,105.125,105.085,105.125,569099997.0
2007-07-04 20:08:00,105.116,105.125,105.09,105.09,499800000.0
2007-07-04 20:09:00,105.13,105.135,105.13,105.135,34200000.0
2007-07-04 20:10:00,105.135,105.15,105.12,105.15,268399997.0
2007-07-04 20:11:00,105.15,105.155,105.145,105.145,79600000.0
2007-07-04 20:12:00,105.15,105.165,105.15,105.16,39900000.0
2007-07-04 20:13:00,105.14,105.145,105.13,105.14,229700005.0
2007-07-04 20:14:00,105.15,105.16,105.15,105.16,173000000.0
2007-07-04 20:15:00,105.16,105.17,105.16,105.17,83600000.0
2007-07-04 20:16:00,105.145,105.154,105.134,105.134,314599996.0
2007-07-04 20:17:00,105.17,105.17,105.17,105.17,15800000.0
2007-07-04 20:18:00,105.17,105.17,105.155,105.165,159200000.0
2007-07-04 20:19:00,105.17,105.18,105.165,105.165,79300000.0
2007-07-04 20:20:00,105.165,105.165,105.16,105.16,31900000.0
2007-07-04 20:21:00,105.142,105.147,105.137,105.142,481500002.0
2007-07-04 20:22:00,105.16,105.165,105.16,105.16,55600000.0
2007-07-04 20:23:00,105.16,105.17,105.13,105.14,165299999.0
2007-07-04 20:24:00,105.14,105.17,105.11,105.155,302099999.0
2007-07-04 20:25:00,105.155,105.155,105.15,105.15,31900000.0
2007-07-04 20:26:00,105.15,105.15,105.15,105.15,500000.0
2007-07-04 20:27:00,105.15,105.15,105.15,105.15,31800000.0
2007-07-04 20:28:00,105.15,105.15,105.15,105.15,27800000.0
2007-07-04 20:29:00,105.14,105.16,105.125,105.16,98700000.0
2007-07-04 20:30:00,105.107,105.158,105.1,105.1,783399996.0
2007-07-04 20:31:00,105.16,105.16,105.16,105.16,79500000.0
2007-07-04 20:32:00,105.16,105.165,105.16,105.16,143400000.0
2007-07-04 20:33:00,105.16,105.16,105.15,105.15,219400001.0
2007-07-04 20:34:00,105.145,105.15,105.14,105.15,135999999.0
2007-07-04 20:35:00,105.15,105.15,105.15,105.15,37100001.0
2007-07-04 20:36:00,105.15,105.16,105.15,105.15,68800000.0
2007-07-04 20:37:00,105.15,105.16,105.145,105.145,146000001.0
2007-07-04 20:38:00,105.15,105.15,105.15,105.15,50800001.0
2007-07-04 20:39:00,105.15,105.15,105.15,105.15,46800001.0
2007-07-04 20:40:00,105.15,105.16,105.15,105.16,29500000.0
2007-07-04 20:41:00,105.155,105.155,105.15,105.15,139900006.0
2007-07-04 20:42:00,105.15,105.16,105.15,105.16,205700003.0
2007-07-04 20:43:00,105.16,105.16,105.16,105.16,15900000.0
2007-07-04 20:44:00,105.16,105.21,105.16,105.17,115200000.0
2007-07-04 20:45:00,105.21,105.21,105.19,105.19,172800000.0
2007-07-04 20:46:00,105.19,105.21,105.19,105.2,238700000.0
2007-07-04 20:47:00,105.195,105.205,105.19,105.205,127500000.0
2007-07-04 20:48:00,105.22,105.22,105.2,105.2,231000000.0
2007-07-04 20:49:00,105.2,105.22,105.195,105.22,236400001.0
2007-07-04 20:50:00,105.22,105.22,105.2,105.2,163000000.0
2007-07-04 20:51:00,105.2,105.21,105.2,105.2,155100000.0
2007-07-04 20:52:00,105.188,105.189,105.138,105.185,235199996.0
2007-07-04 20:53:00,105.2,105.2,105.175,105.19,151100000.0
2007-07-04 20:54:00,105.19,105.2,105.19,105.195,169299999.0
2007-07-04 20:55:00,105.2,105.2,105.19,105.19,39500000.0
2007-07-04 20:56:00,105.19,105.19,105.19,105.19,11900000.0
2007-07-04 20:57:00,105.169,105.174,105.152,105.17,503499999.0
2007-07-04 20:58:00,105.19,105.19,105.19,105.19,88700000.0
2007-07-04 20:59:00,105.19,105.19,105.13,105.15,393500003.0
2007-07-04 21:00:00,105.15,105.15,105.15,105.15,314900006.0
2007-07-04 21:01:00,105.155,105.16,105.155,105.16,62800001.0
2007-07-04 21:02:00,105.16,105.16,105.16,105.16,83300000.0
2007-07-04 21:03:00,105.17,105.17,105.17,105.17,35700000.0
2007-07-04 21:04:00,105.17,105.17,105.155,105.16,75500000.0
2007-07-04 21:05:00,105.16,105.17,105.16,105.17,65400001.0
2007-07-04 21:06:00,105.17,105.17,105.16,105.16,49600001.0
2007-07-04 21:07:00,105.165,105.17,105.165,105.165,39800000.0
2007-07-04 21:08:00,105.175,105.19,105.16,105.19,191800002.0
2007-07-04 21:09:00,105.18,105.19,105.16,105.16,345400000.0
2007-07-04 21:10:00,105.16,105.19,105.16,105.19,383000001.0
2007-07-04 21:11:00,105.19,105.2,105.185,105.2,365000002.0
2007-07-04 21:12:00,105.151,105.182,105.151,105.171,203999999.0
2007-07-04 21:13:00,105.2,105.2,105.18,105.19,409000002.0
2007-07-04 21:14:00,105.2,105.2,105.17,105.18,194399999.0
2007-07-04 21:15:00,105.18,105.2,105.17,105.18,422900003.0
2007-07-04 21:16:00,105.185,105.2,105.175,105.19,269699998.0
2007-07-04 21:17:00,105.2,105.2,105.175,105.175,210600000.0
2007-07-04 21:18:00,105.175,105.19,105.17,105.175,191200000.0
2007-07-04 21:19:00,105.18,105.2,105.18,105.2,330800001.0
2007-07-04 21:20:00,105.2,105.2,105.18,105.19,145100001.0
2007-07-04 21:21:00,105.191,105.192,105.158,105.164,406699998.0
2007-07-04 21:22:00,105.19,105.19,105.19,105.19,51700000.0
2007-07-04 21:23:00,105.142,105.164,105.12,105.122,434899999.0
2007-07-04 21:24:00,105.18,105.18,105.17,105.18,52500000.0
2007-07-04 21:25:00,105.18,105.18,105.18,105.18,1800000.0
2007-07-04 21:26:00,105.149,105.16,105.145,105.145,268400000.0
2007-07-04 21:27:00,105.17,105.17,105.15,105.15,168100002.0
2007-07-04 21:28:00,105.145,105.15,105.13,105.15,361400007.0
2007-07-04 21:29:00,105.15,105.16,105.15,105.16,43299999.0
2007-07-04 21:30:00,105.16,105.16,105.14,105.145,88200001.0
2007-07-04 21:31:00,105.145,105.145,105.14,105.14,165400005.0
2007-07-04 21:32:00,105.14,105.16,105.12,105.13,167700003.0
2007-07-04 21:33:00,105.135,105.14,105.135,105.14,21400000.0
2007-07-04 21:34:00,105.14,105.15,105.12,105.13,258300005.0
2007-07-04 21:35:00,105.12,105.125,105.12,105.125,96500003.0
2007-07-04 21:36:00,105.13,105.13,105.13,105.13,23800000.0
2007-07-04 21:37:00,105.105,105.121,105.104,105.121,291199994.0
2007-07-04 21:38:00,105.097,105.107,105.089,105.097,861299999.0
2007-07-04 21:39:00,105.13,105.13,105.125,105.13,39500000.0
2007-07-04 21:40:00,105.13,105.135,105.13,105.135,31900000.0
2007-07-04 21:41:00,105.13,105.135,105.13,105.135,77600000.0
2007-07-04 21:42:00,105.14,105.15,105.14,105.15,139100002.0
2007-07-04 21:43:00,105.15,105.155,105.15,105.155,123500000.0
2007-07-04 21:44:00,105.15,105.15,105.15,105.15,43800000.0
2007-07-04 21:45:00,105.15,105.16,105.15,105.15,227700005.0
2007-07-04 21:46:00,105.15,105.15,105.13,105.15,153600000.0
2007-07-04 21:47:00,105.14,105.14,105.089,105.089,582900000.0
2007-07-04 21:48:00,105.108,105.133,105.108,105.133,230900001.0
2007-07-04 21:49:00,105.12,105.123,105.112,105.12,574799999.0
2007-07-04 21:50:00,105.148,105.151,105.115,105.115,181300003.0
2007-07-04 21:51:00,105.116,105.125,105.116,105.123,393700000.0
2007-07-04 21:52:00,105.14,105.14,105.13,105.13,9600000.0
2007-07-04 21:53:00,105.119,105.148,105.117,105.118,1012699994.0
2007-07-04 21:54:00,105.12,105.12,105.107,105.115,535100002.0
2007-07-04 21:55:00,105.15,105.16,105.12,105.13,178100000.0
2007-07-04 21:56:00,105.16,105.16,105.155,105.155,28000000.0
2007-07-04 21:57:00,105.155,105.155,105.15,105.15,43900000.0
2007-07-04 21:58:00,105.17,105.17,105.17,105.17,23800000.0
2007-07-04 21:59:00,105.1,105.132,105.1,105.132,259600001.0
2007-07-04 22:00:00,105.17,105.17,105.155,105.155,58099999.0
2007-07-04 22:01:00,105.132,105.148,105.103,105.104,161800000.0
2007-07-04 22:02:00,105.129,105.145,105.129,105.145,191200000.0
2007-07-04 22:03:00,105.14,105.155,105.134,105.14,456799998.0
2007-07-04 22:04:00,105.16,105.18,105.16,105.18,54100000.0
2007-07-04 22:05:00,105.143,105.15,105.133,105.133,424499998.0
2007-07-04 22:06:00,105.166,105.166,105.145,105.153,644099997.0
2007-07-04 22:07:00,105.18,105.18,105.16,105.16,59800000.0
2007-07-04 22:08:00,105.16,105.16,105.16,105.16,16000000.0
2007-07-04 22:09:00,105.16,105.16,105.16,105.16,56000000.0
2007-07-04 22:10:00,105.128,105.139,105.128,105.137,67600000.0
2007-07-04 22:11:00,105.16,105.16,105.16,105.16,44000000.0
2007-07-04 22:12:00,105.16,105.16,105.16,105.16,16000000.0
2007-07-04 22:13:00,105.138,105.14,105.133,105.138,195600001.0
2007-07-04 22:14:00,105.143,105.159,105.143,105.148,271300002.0
2007-07-04 22:15:00,105.16,105.16,105.13,105.13,124800001.0
2007-07-04 22:16:00,105.13,105.135,105.13,105.135,51599998.0
2007-07-04 22:17:00,105.135,105.135,105.13,105.13,45399999.0
2007-07-04 22:18:00,105.13,105.13,105.08,105.09,158900000.0
2007-07-04 22:19:00,105.1,105.11,105.09,105.095,48900000.0
2007-07-04 22:20:00,105.095,105.11,105.09,105.11,102799996.0
2007-07-04 22:21:00,105.12,105.12,105.12,105.12,8000000.0
2007-07-04 22:22:00,105.083,105.099,105.061,105.069,702599998.0
2007-07-04 22:23:00,105.12,105.12,105.12,105.12,76000000.0
2007-07-04 22:24:00,105.053,105.103,105.053,105.086,274299997.0
2007-07-04 22:25:00,105.09,105.105,105.062,105.063,571199998.0
2007-07-04 22:26:00,105.062,105.095,105.058,105.079,457499997.0
2007-07-04 22:27:00,105.12,105.12,105.1,105.1,55900000.0
2007-07-04 22:28:00,105.1,105.1,105.09,105.09,40000000.0
2007-07-04 22:29:00,105.09,105.09,105.085,105.09,40000000.0
2007-07-04 22:30:00,105.09,105.1,105.09,105.1,91900000.0
2007-07-04 22:31:00,105.073,105.078,105.07,105.078,115700001.0
2007-07-04 22:32:00,105.09,105.1,105.075,105.078,1241300000.0
2007-07-04 22:33:00,105.077,105.087,105.077,105.085,258100000.0
2007-07-04 22:34:00,105.075,105.078,105.055,105.078,1298700002.0
2007-07-04 22:35:00,105.1,105.1,105.1,105.1,12000000.0
2007-07-04 22:36:00,105.069,105.083,105.068,105.075,93100001.0
2007-07-04 22:37:00,105.1,105.1,105.1,105.1,44000000.0
2007-07-04 22:38:00,105.105,105.11,105.1,105.11,207300000.0
2007-07-04 22:39:00,105.11,105.11,105.11,105.11,28100000.0
2007-07-04 22:40:00,105.115,105.115,105.094,105.094,258900000.0
2007-07-04 22:41:00,105.09,105.102,105.086,105.102,205300001.0
2007-07-04 22:42:00,105.11,105.11,105.11,105.11,23900000.0
2007-07-04 22:43:00,105.12,105.12,105.11,105.11,99900000.0
2007-07-04 22:44:00,105.11,105.115,105.11,105.115,39900000.0
2007-07-04 22:45:00,105.115,105.13,105.1,105.12,67100000.0
2007-07-04 22:46:00,105.12,105.13,105.115,105.13,120800000.0
2007-07-04 22:47:00,105.12,105.13,105.115,105.12,83500000.0
2007-07-04 22:48:00,105.12,105.13,105.11,105.13,103500000.0
2007-07-04 22:49:00,105.12,105.13,105.115,105.13,55700000.0
2007-07-04 22:50:00,105.13,105.13,105.12,105.12,146000000.0
2007-07-04 22:51:00,105.13,105.13,105.115,105.13,128100000.0
2007-07-04 22:52:00,105.13,105.13,105.12,105.13,73799999.0
2007-07-04 22:53:00,105.12,105.13,105.11,105.125,237899996.0
2007-07-04 22:54:00,105.13,105.15,105.13,105.14,78900000.0
2007-07-04 22:55:00,105.15,105.15,105.15,105.15,4000000.0
2007-07-04 22:56:00,105.15,105.16,105.145,105.16,282900000.0
2007-07-04 22:57:00,105.16,105.17,105.16,105.165,23400000.0
2007-07-04 22:58:00,105.18,105.225,105.165,105.225,106300001.0
2007-07-04 22:59:00,105.18,105.22,105.18,105.2,108100000.0
2007-07-04 23:00:00,105.19,105.2,105.18,105.2,147000000.0
2007-07-04 23:01:00,105.2,105.2,105.18,105.18,217700000.0
2007-07-04 23:02:00,105.18,105.18,105.09,105.15,162900000.0
2007-07-04 23:03:00,105.15,105.15,105.115,105.13,207700000.0
2007-07-04 23:04:00,105.12,105.15,105.115,105.13,107800000.0
2007-07-04 23:05:00,105.13,105.14,105.13,105.14,127199997.0
2007-07-04 23:06:00,105.15,105.16,105.15,105.15,87600000.0
2007-07-04 23:07:00,105.16,105.17,105.15,105.17,69900000.0
2007-07-04 23:08:00,105.17,105.17,105.16,105.17,254900003.0
2007-07-04 23:09:00,105.17,105.2,105.16,105.19,309799994.0
2007-07-04 23:10:00,105.2,105.2,105.18,105.18,60700000.0
2007-07-04 23:11:00,105.18,105.2,105.18,105.18,56500000.0
2007-07-04 23:12:00,105.18,105.2,105.18,105.18,126800000.0
2007-07-04 23:13:00,105.18,105.18,105.17,105.18,137400000.0
2007-07-04 23:14:00,105.18,105.19,105.18,105.18,54099999.0
2007-07-04 23:15:00,105.19,105.19,105.17,105.17,85799999.0
2007-07-04 23:16:00,105.17,105.17,105.15,105.17,261799994.0
2007-07-04 23:17:00,105.17,105.17,105.16,105.17,34200000.0
2007-07-04 23:18:00,105.17,105.18,105.16,105.18,152200000.0
2007-07-04 23:19:00,105.18,105.18,105.17,105.17,229800000.0
2007-07-04 23:20:00,105.17,105.17,105.17,105.17,174800000.0
2007-07-04 23:21:00,105.17,105.17,105.15,105.15,49700000.0
2007-07-04 23:22:00,105.17,105.17,105.16,105.17,102100000.0
2007-07-04 23:23:00,105.17,105.17,105.16,105.17,91800000.0
2007-07-04 23:24:00,105.17,105.17,105.16,105.17,109800000.0
2007-07-04 23:25:00,105.16,105.16,105.15,105.15,67400000.0
2007-07-04 23:26:00,105.15,105.15,105.14,105.14,29000000.0
2007-07-04 23:27:00,105.16,105.19,105.15,105.17,208699999.0
2007-07-04 23:28:00,105.17,105.18,105.16,105.18,154900000.0
2007-07-04 23:29:00,105.18,105.18,105.17,105.17,112000000.0
2007-07-04 23:30:00,105.17,105.18,105.15,105.18,105399999.0
2007-07-04 23:31:00,105.18,105.18,105.17,105.18,19400000.0
2007-07-04 23:32:00,105.18,105.18,105.16,105.16,254400000.0
2007-07-04 23:33:00,105.16,105.16,105.14,105.15,145500000.0
2007-07-04 23:34:00,105.15,105.16,105.13,105.13,366700000.0
2007-07-04 23:35:00,105.13,105.16,105.13,105.15,158400001.0
2007-07-04 23:36:00,105.14,105.14,105.13,105.13,6400000.0
2007-07-04 23:37:00,105.15,105.15,105.15,105.15,6400000.0
2007-07-04 23:38:00,105.098,105.128,105.098,105.127,680800012.0
2007-07-04 23:39:00,105.15,105.18,105.14,105.14,739600003.0
2007-07-04 23:40:00,105.16,105.17,105.13,105.135,680600002.0
2007-07-04 23:41:00,105.16,105.17,105.12,105.15,490499998.0
2007-07-04 23:42:00,105.155,105.17,105.135,105.135,185300000.0
2007-07-04 23:43:00,105.14,105.14,105.14,105.14,26100000.0
2007-07-04 23:44:00,105.14,105.14,105.14,105.14,27800000.0
2007-07-04 23:45:00,105.14,105.15,105.14,105.14,59599999.0
2007-07-04 23:46:00,105.13,105.15,105.13,105.15,321099992.0
2007-07-04 23:47:00,105.15,105.15,105.15,105.15,62400000.0
2007-07-04 23:48:00,105.118,105.132,105.094,105.117,361500001.0
2007-07-04 23:49:00,105.16,105.16,105.15,105.15,131800000.0
2007-07-04 23:50:00,105.15,105.15,105.15,105.15,23800000.0
2007-07-04 23:51:00,105.15,105.15,105.15,105.15,39900000.0
2007-07-04 23:52:00,105.15,105.15,105.14,105.14,38200000.0
2007-07-04 23:53:00,105.14,105.14,105.14,105.14,7900000.0
2007-07-04 23:54:00,105.14,105.14,105.14,105.14,7900000.0
2007-07-04 23:55:00,105.14,105.14,105.12,105.12,143100002.0
2007-07-04 23:56:00,105.12,105.12,105.12,105.12,16000000.0
2007-07-04 23:57:00,105.14,105.14,105.14,105.14,55300000.0
2007-07-04 23:58:00,105.13,105.13,105.13,105.13,72000000.0
2007-07-04 23:59:00,105.13,105.13,105.12,105.12,51800000.0
2007-07-05 00:00:00,105.12,105.13,105.1,105.13,222299999.0
2007-07-05 00:01:00,105.13,105.13,105.11,105.13,212899996.0
2007-07-05 00:02:00,105.12,105.126,105.058,105.102,2142800008.0
2007-07-05 00:03:00,105.14,105.14,105.135,105.135,64399999.0
2007-07-05 00:04:00,105.14,105.16,105.14,105.15,288399998.0
2007-07-05 00:05:00,105.15,105.16,105.15,105.16,115399995.0
2007-07-05 00:06:00,105.16,105.16,105.15,105.15,94799997.0
2007-07-05 00:07:00,105.16,105.17,105.16,105.17,227999996.0
2007-07-05 00:08:00,105.16,105.18,105.14,105.17,829600012.0
2007-07-05 00:09:00,105.18,105.18,105.18,105.18,31200000.0
2007-07-05 00:10:00,105.18,105.2,105.16,105.2,133000001.0
2007-07-05 00:11:00,105.19,105.22,105.19,105.19,414100001.0
2007-07-05 00:12:00,105.19,105.2,105.17,105.2,365099991.0
2007-07-05 00:13:00,105.2,105.2,105.2,105.2,34000000.0
2007-07-05 00:14:00,105.21,105.21,105.19,105.19,136400000.0
2007-07-05 00:15:00,105.19,105.19,105.19,105.19,41400000.0
2007-07-05 00:16:00,105.18,105.19,105.18,105.19,99600000.0
2007-07-05 00:17:00,105.19,105.2,105.19,105.19,90399997.0
2007-07-05 00:18:00,105.2,105.21,105.2,105.21,19900000.0
2007-07-05 00:19:00,105.21,105.23,105.2,105.2,260899995.0
2007-07-05 00:20:00,105.2,105.2,105.18,105.18,125699999.0
2007-07-05 00:21:00,105.19,105.19,105.19,105.19,250000000.0
2007-07-05 00:22:00,105.18,105.18,105.18,105.18,250000000.0
2007-07-05 00:23:00,105.19,105.22,105.19,105.21,158400002.0
2007-07-05 00:24:00,105.21,105.21,105.2,105.21,378300008.0
2007-07-05 00:25:00,105.21,105.24,105.21,105.24,253499996.0
2007-07-05 00:26:00,105.24,105.25,105.24,105.24,420200002.0
2007-07-05 00:27:00,105.24,105.24,105.18,105.2,398700007.0
2007-07-05 00:28:00,105.2,105.23,105.19,105.23,278100005.0
2007-07-05 00:29:00,105.22,105.23,105.22,105.23,154999998.0
2007-07-05 00:30:00,105.23,105.24,105.22,105.23,253999997.0
2007-07-05 00:31:00,105.24,105.24,105.23,105.23,66100000.0
2007-07-05 00:32:00,105.23,105.24,105.23,105.24,42400001.0
2007-07-05 00:33:00,105.24,105.24,105.215,105.22,614200007.0
2007-07-05 00:34:00,105.22,105.23,105.18,105.22,567600002.0
2007-07-05 00:35:00,105.22,105.22,105.18,105.19,551100002.0
2007-07-05 00:36:00,105.2,105.24,105.2,105.23,656200001.0
2007-07-05 00:37:00,105.24,105.24,105.21,105.22,250400000.0
2007-07-05 00:38:00,105.22,105.22,105.2,105.21,174000001.0
2007-07-05 00:39:00,105.21,105.22,105.2,105.21,304400003.0
2007-07-05 00:40:00,105.21,105.23,105.2,105.22,540399997.0
2007-07-05 00:41:00,105.22,105.22,105.2,105.2,301600002.0
2007-07-05 00:42:00,105.2,105.22,105.19,105.22,532600005.0
2007-07-05 00:43:00,105.22,105.22,105.195,105.2,172800000.0
2007-07-05 00:44:00,105.2,105.2,105.195,105.195,496300000.0
2007-07-05 00:45:00,105.2,105.2,105.2,105.2,24000000.0
2007-07-05 00:46:00,105.21,105.24,105.2,105.23,555500008.0
2007-07-05 00:47:00,105.23,105.23,105.23,105.23,81600000.0
2007-07-05 00:48:00,105.23,105.23,105.22,105.225,281599997.0
2007-07-05 00:49:00,105.22,105.23,105.22,105.225,231199996.0
2007-07-05 00:50:00,105.23,105.23,105.23,105.23,26400000.0
2007-07-05 00:51:00,105.24,105.26,105.23,105.23,349199998.0
2007-07-05 00:52:00,105.23,105.23,105.21,105.22,195000001.0
2007-07-05 00:53:00,105.21,105.22,105.2,105.2,219500001.0
2007-07-05 00:54:00,105.21,105.21,105.19,105.2,250800005.0
2007-07-05 00:55:00,105.2,105.21,105.19,105.19,305300006.0
2007-07-05 00:56:00,105.19,105.2,105.19,105.19,288900000.0
2007-07-05 00:57:00,105.21,105.22,105.21,105.21,110800000.0
2007-07-05 00:58:00,105.21,105.22,105.2,105.21,172300001.0
2007-07-05 00:59:00,105.2,105.22,105.2,105.22,52600001.0
2007-07-05 01:00:00,105.21,105.21,105.18,105.19,270899999.0
2007-07-05 01:01:00,105.19,105.19,105.175,105.18,168100001.0
2007-07-05 01:02:00,105.18,105.18,105.15,105.16,458200002.0
2007-07-05 01:03:00,105.16,105.19,105.16,105.18,350999999.0
2007-07-05 01:04:00,105.19,105.19,105.17,105.19,629099990.0
2007-07-05 01:05:00,105.19,105.2,105.185,105.19,899999986.0
2007-07-05 01:06:00,105.19,105.2,105.19,105.19,464799996.0
2007-07-05 01:07:00,105.2,105.21,105.18,105.21,501599997.0
2007-07-05 01:08:00,105.21,105.22,105.2,105.22,682400002.0
2007-07-05 01:09:00,105.21,105.22,105.21,105.22,16000000.0
2007-07-05 01:10:00,105.22,105.22,105.2,105.2,64000000.0
2007-07-05 01:11:00,105.2,105.2,105.18,105.18,72900002.0
2007-07-05 01:12:00,105.19,105.19,105.19,105.19,313300000.0
2007-07-05 01:13:00,105.185,105.19,105.16,105.18,518299994.0
2007-07-05 01:14:00,105.18,105.18,105.17,105.18,287899996.0
2007-07-05 01:15:00,105.18,105.21,105.18,105.2,837599997.0
2007-07-05 01:16:00,105.195,105.2,105.17,105.19,479199991.0
2007-07-05 01:17:00,105.19,105.19,105.18,105.185,125300002.0
2007-07-05 01:18:00,105.185,105.185,105.17,105.175,262400000.0
2007-07-05 01:19:00,105.18,105.19,105.17,105.18,116800000.0
2007-07-05 01:20:00,105.18,105.18,105.18,105.18,15200000.0
2007-07-05 01:21:00,105.17,105.18,105.17,105.18,368900000.0
2007-07-05 01:22:00,105.18,105.18,105.17,105.18,175400000.0
2007-07-05 01:23:00,105.18,105.18,105.16,105.165,106800002.0
2007-07-05 01:24:00,105.17,105.17,105.17,105.17,16800000.0
2007-07-05 01:25:00,105.152,105.163,105.138,105.14,1967900013.0
2007-07-05 01:26:00,105.18,105.19,105.175,105.18,294599998.0
2007-07-05 01:27:00,105.19,105.195,105.19,105.19,52000000.0
2007-07-05 01:28:00,105.19,105.19,105.18,105.19,110400000.0
2007-07-05 01:29:00,105.19,105.19,105.18,105.19,250899996.0
2007-07-05 01:30:00,105.19,105.19,105.18,105.185,204000000.0
2007-07-05 01:31:00,105.19,105.19,105.17,105.17,251400005.0
2007-07-05 01:32:00,105.17,105.19,105.165,105.19,78800001.0
2007-07-05 01:33:00,105.19,105.19,105.19,105.19,1600000.0
2007-07-05 01:34:00,105.19,105.2,105.19,105.2,141600000.0
2007-07-05 01:35:00,105.19,105.19,105.18,105.19,205499997.0
2007-07-05 01:36:00,105.19,105.19,105.18,105.18,133600002.0
2007-07-05 01:37:00,105.18,105.185,105.16,105.16,597300006.0
2007-07-05 01:38:00,105.17,105.18,105.16,105.17,488800000.0
2007-07-05 01:39:00,105.17,105.205,105.17,105.205,742299999.0
2007-07-05 01:40:00,105.2,105.21,105.19,105.205,376700003.0
2007-07-05 01:41:00,105.21,105.22,105.21,105.215,241300000.0
2007-07-05 01:42:00,105.22,105.22,105.21,105.22,252299997.0
2007-07-05 01:43:00,105.22,105.23,105.22,105.23,67900000.0
2007-07-05 01:44:00,105.23,105.23,105.23,105.23,258999999.0
2007-07-05 01:45:00,105.24,105.25,105.2,105.23,1332800011.0
2007-07-05 01:46:00,105.23,105.23,105.225,105.23,591299984.0
2007-07-05 01:47:00,105.23,105.23,105.21,105.23,573000000.0
2007-07-05 01:48:00,105.23,105.24,105.23,105.23,1734700012.0
2007-07-05 01:49:00,105.23,105.24,105.22,105.22,348600007.0
2007-07-05 01:50:00,105.22,105.25,105.22,105.23,455700001.0
2007-07-05 01:51:00,105.23,105.23,105.21,105.225,711599996.0
2007-07-05 01:52:00,105.23,105.24,105.22,105.24,869099971.0
2007-07-05 01:53:00,105.24,105.26,105.235,105.255,679399994.0
2007-07-05 01:54:00,105.255,105.255,105.24,105.25,461299992.0
2007-07-05 01:55:00,105.25,105.26,105.23,105.24,540999996.0
2007-07-05 01:56:00,105.24,105.27,105.22,105.27,1662099997.0
2007-07-05 01:57:00,105.26,105.27,105.25,105.25,1510399973.0
2007-07-05 01:58:00,105.25,105.26,105.22,105.23,788000001.0
2007-07-05 01:59:00,105.23,105.27,105.23,105.255,646199993.0
2007-07-05 02:00:00,105.26,105.27,105.24,105.24,847299998.0
2007-07-05 02:01:00,105.24,105.26,105.23,105.25,1095899994.0
2007-07-05 02:02:00,105.25,105.26,105.24,105.26,698299989.0
2007-07-05 02:03:00,105.24,105.26,105.24,105.25,1051199995.0
2007-07-05 02:04:00,105.275,105.275,105.24,105.25,1051199995.0
2007-07-05 02:05:00,105.25,105.26,105.225,105.225,1868300001.0
2007-07-05 02:06:00,105.23,105.24,105.22,105.22,683199999.0
2007-07-05 02:07:00,105.24,105.24,105.22,105.22,683199999.0
2007-07-05 02:08:00,105.22,105.23,105.21,105.22,437599998.0
2007-07-05 02:09:00,105.22,105.24,105.21,105.24,1002199990.0
2007-07-05 02:10:00,105.24,105.26,105.24,105.26,153299999.0
2007-07-05 02:11:00,105.26,105.26,105.26,105.26,8000000.0
2007-07-05 02:12:00,105.26,105.26,105.24,105.25,650900000.0
2007-07-05 02:13:00,105.25,105.25,105.23,105.24,208500002.0
2007-07-05 02:14:00,105.24,105.24,105.225,105.235,1089699999.0
2007-07-05 02:15:00,105.24,105.24,105.23,105.24,938199997.0
2007-07-05 02:16:00,105.235,105.25,105.23,105.25,592300004.0
2007-07-05 02:17:00,105.25,105.25,105.23,105.23,1250700006.0
2007-07-05 02:18:00,105.23,105.24,105.23,105.24,587399999.0
2007-07-05 02:19:00,105.23,105.23,105.22,105.23,728599996.0
2007-07-05 02:20:00,105.25,105.28,105.25,105.28,728599996.0
2007-07-05 02:21:00,105.26,105.26,105.25,105.25,637699998.0
2007-07-05 02:22:00,105.26,105.26,105.22,105.22,637699998.0
2007-07-05 02:23:00,105.22,105.24,105.19,105.2,1554099997.0
2007-07-05 02:24:00,105.2,105.22,105.2,105.22,1493499990.0
2007-07-05 02:25:00,105.22,105.25,105.22,105.225,1679399994.0
2007-07-05 02:26:00,105.225,105.24,105.21,105.23,855000012.0
2007-07-05 02:27:00,105.22,105.255,105.22,105.255,1118399994.0
2007-07-05 02:28:00,105.255,105.26,105.24,105.25,757500000.0
2007-07-05 02:29:00,105.26,105.27,105.245,105.25,635699999.0
2007-07-05 02:30:00,105.25,105.25,105.235,105.245,895399995.0
2007-07-05 02:31:00,105.25,105.26,105.24,105.26,697200002.0
2007-07-05 02:32:00,105.26,105.28,105.25,105.27,945299992.0
2007-07-05 02:33:00,105.26,105.27,105.26,105.27,1260399992.0
2007-07-05 02:34:00,105.28,105.29,105.26,105.26,205799999.0
2007-07-05 02:35:00,105.26,105.28,105.255,105.255,862799990.0
2007-07-05 02:36:00,105.26,105.265,105.24,105.26,1229300012.0
2007-07-05 02:37:00,105.26,105.28,105.26,105.27,554499999.0
2007-07-05 02:38:00,105.27,105.27,105.26,105.27,524099999.0
2007-07-05 02:39:00,105.27,105.27,105.25,105.255,499500001.0
2007-07-05 02:40:00,105.255,105.27,105.25,105.26,793099999.0
2007-07-05 02:41:00,105.26,105.26,105.24,105.25,732899997.0
2007-07-05 02:42:00,105.25,105.25,105.23,105.245,692000001.0
2007-07-05 02:43:00,105.245,105.245,105.205,105.215,1171700003.0
2007-07-05 02:44:00,105.215,105.215,105.19,105.21,659999996.0
2007-07-05 02:45:00,105.2,105.22,105.2,105.21,305400000.0
2007-07-05 02:46:00,105.21,105.23,105.21,105.22,762199998.0
2007-07-05 02:47:00,105.22,105.23,105.19,105.205,1186099999.0
2007-07-05 02:48:00,105.205,105.21,105.18,105.2,1501299994.0
2007-07-05 02:49:00,105.2,105.21,105.2,105.21,1048700011.0
2007-07-05 02:50:00,105.21,105.22,105.21,105.22,447099994.0
2007-07-05 02:51:00,105.22,105.22,105.21,105.21,519399999.0
2007-07-05 02:52:00,105.21,105.23,105.21,105.22,1864400002.0
2007-07-05 02:53:00,105.22,105.245,105.2,105.23,765599997.0
2007-07-05 02:54:00,105.24,105.26,105.24,105.26,727699993.0
2007-07-05 02:55:00,105.23,105.23,105.21,105.21,1455200009.0
2007-07-05 02:56:00,105.22,105.22,105.17,105.2,1455200009.0
2007-07-05 02:57:00,105.2,105.22,105.2,105.22,1597999998.0
2007-07-05 02:58:00,105.22,105.22,105.19,105.195,1128599999.0
2007-07-05 02:59:00,105.2,105.22,105.2,105.21,797599999.0
2007-07-05 03:00:00,105.21,105.22,105.19,105.21,977599995.0
2007-07-05 03:01:00,105.21,105.22,105.19,105.2,584900003.0
2007-07-05 03:02:00,105.2,105.2,105.14,105.175,1555599997.0
2007-07-05 03:03:00,105.18,105.18,105.16,105.18,461999997.0
2007-07-05 03:04:00,105.18,105.19,105.17,105.19,307800004.0
2007-07-05 03:05:00,105.19,105.19,105.17,105.19,519399993.0
2007-07-05 03:06:00,105.19,105.19,105.18,105.19,447100001.0
2007-07-05 03:07:00,105.2,105.2,105.185,105.19,50400000.0
2007-07-05 03:08:00,105.19,105.19,105.185,105.19,239300000.0
2007-07-05 03:09:00,105.18,105.19,105.175,105.18,222400000.0
2007-07-05 03:10:00,105.18,105.18,105.17,105.17,234400000.0
2007-07-05 03:11:00,105.18,105.18,105.17,105.18,531199993.0
2007-07-05 03:12:00,105.18,105.19,105.17,105.19,342400002.0
2007-07-05 03:13:00,105.19,105.19,105.19,105.19,73600000.0
2007-07-05 03:14:00,105.19,105.19,105.15,105.16,1122399991.0
2007-07-05 03:15:00,105.17,105.195,105.15,105.19,1042799996.0
2007-07-05 03:16:00,105.19,105.195,105.18,105.195,387699999.0
2007-07-05 03:17:00,105.2,105.2,105.17,105.19,596299998.0
2007-07-05 03:18:00,105.19,105.2,105.19,105.19,241499998.0
2007-07-05 03:19:00,105.19,105.21,105.19,105.2,443699994.0
2007-07-05 03:20:00,105.2,105.2,105.19,105.2,767699999.0
2007-07-05 03:21:00,105.2,105.2,105.18,105.19,573900006.0
2007-07-05 03:22:00,105.2,105.21,105.2,105.21,229800000.0
2007-07-05 03:23:00,105.21,105.21,105.21,105.21,480599989.0
2007-07-05 03:24:00,105.21,105.24,105.2,105.23,1062999996.0
2007-07-05 03:25:00,105.23,105.23,105.22,105.22,269500000.0
2007-07-05 03:26:00,105.22,105.23,105.215,105.23,451200006.0
2007-07-05 03:27:00,105.23,105.23,105.22,105.22,112800000.0
2007-07-05 03:28:00,105.22,105.22,105.22,105.22,421100001.0
2007-07-05 03:29:00,105.22,105.23,105.22,105.23,387200001.0
2007-07-05 03:30:00,105.23,105.23,105.23,105.23,180800000.0
2007-07-05 03:31:00,105.23,105.23,105.21,105.21,379099998.0
2007-07-05 03:32:00,105.23,105.23,105.21,105.22,472100000.0
2007-07-05 03:33:00,105.22,105.23,105.22,105.22,229400002.0
2007-07-05 03:34:00,105.22,105.23,105.22,105.23,98599999.0
2007-07-05 03:35:00,105.23,105.23,105.225,105.23,38400000.0
2007-07-05 03:36:00,105.23,105.23,105.23,105.23,26400000.0
2007-07-05 03:37:00,105.23,105.23,105.23,105.23,141899999.0
2007-07-05 03:38:00,105.23,105.23,105.23,105.23,228300000.0
2007-07-05 03:39:00,105.23,105.24,105.22,105.24,691399997.0
2007-07-05 03:40:00,105.24,105.24,105.22,105.225,495700010.0
2007-07-05 03:41:00,105.23,105.24,105.22,105.23,899600007.0
2007-07-05 03:42:00,105.23,105.24,105.23,105.23,159200000.0
2007-07-05 03:43:00,105.196,105.196,105.099,105.099,92600000.0
2007-07-05 03:44:00,105.23,105.23,105.225,105.225,223200000.0
2007-07-05 03:45:00,105.23,105.23,105.22,105.22,427600002.0
2007-07-05 03:46:00,105.22,105.22,105.22,105.22,84000000.0
2007-07-05 03:47:00,105.22,105.22,105.215,105.215,275600002.0
2007-07-05 03:48:00,105.21,105.215,105.21,105.215,58000000.0
2007-07-05 03:49:00,105.215,105.215,105.2,105.21,375499998.0
2007-07-05 03:50:00,105.21,105.21,105.19,105.2,349499999.0
2007-07-05 03:51:00,105.2,105.2,105.18,105.19,635499991.0
2007-07-05 03:52:00,105.2,105.205,105.2,105.2,703099994.0
2007-07-05 03:53:00,105.2,105.2,105.19,105.2,678399996.0
2007-07-05 03:54:00,105.19,105.2,105.18,105.2,255100006.0
2007-07-05 03:55:00,105.21,105.21,105.2,105.21,294499995.0
2007-07-05 03:56:00,105.21,105.21,105.19,105.2,273199995.0
2007-07-05 03:57:00,105.2,105.21,105.2,105.21,190400002.0
2007-07-05 03:58:00,105.21,105.21,105.21,105.21,74400000.0
2007-07-05 03:59:00,105.21,105.21,105.2,105.205,115899997.0
2007-07-05 04:00:00,105.21,105.22,105.2,105.21,366900000.0
2007-07-05 04:01:00,105.21,105.22,105.21,105.22,57599999.0
2007-07-05 04:02:00,105.22,105.235,105.21,105.22,911499995.0
2007-07-05 04:03:00,105.225,105.23,105.21,105.225,719699992.0
2007-07-05 04:04:00,105.225,105.23,105.21,105.21,381399995.0
2007-07-05 04:05:00,105.22,105.24,105.21,105.24,550800004.0
2007-07-05 04:06:00,105.23,105.24,105.23,105.23,230500001.0
2007-07-05 04:07:00,105.225,105.24,105.225,105.23,95799998.0
2007-07-05 04:08:00,105.197,105.203,105.197,105.203,14400000.0
2007-07-05 04:09:00,105.195,105.2,105.19,105.19,204299996.0
2007-07-05 04:10:00,105.23,105.24,105.21,105.21,526799999.0
2007-07-05 04:11:00,105.22,105.23,105.215,105.22,544199996.0
2007-07-05 04:12:00,105.22,105.23,105.2,105.22,646999989.0
2007-07-05 04:13:00,105.22,105.22,105.215,105.215,124100000.0
2007-07-05 04:14:00,105.22,105.22,105.21,105.22,634599987.0
2007-07-05 04:15:00,105.22,105.23,105.22,105.23,414799996.0
2007-07-05 04:16:00,105.23,105.23,105.23,105.23,4000000.0
2007-07-05 04:17:00,105.23,105.23,105.23,105.23,16000000.0
2007-07-05 04:18:00,105.23,105.23,105.23,105.23,14400000.0
2007-07-05 04:19:00,105.23,105.23,105.21,105.22,253599998.0
2007-07-05 04:20:00,105.22,105.23,105.22,105.22,388700000.0
2007-07-05 04:21:00,105.22,105.23,105.22,105.22,180200000.0
2007-07-05 04:22:00,105.22,105.22,105.21,105.21,246999999.0
2007-07-05 04:23:00,105.21,105.22,105.21,105.22,34399999.0
2007-07-05 04:24:00,105.22,105.22,105.21,105.21,211200000.0
2007-07-05 04:25:00,105.21,105.21,105.21,105.21,12000000.0
2007-07-05 04:26:00,105.22,105.22,105.2,105.21,474799999.0
2007-07-05 04:27:00,105.2,105.22,105.2,105.21,774800000.0
2007-07-05 04:28:00,105.21,105.21,105.2,105.2,345299997.0
2007-07-05 04:29:00,105.2,105.21,105.19,105.205,458100003.0
2007-07-05 04:30:00,105.205,105.22,105.19,105.21,648999992.0
2007-07-05 04:31:00,105.21,105.22,105.19,105.2,812400005.0
2007-07-05 04:32:00,105.21,105.21,105.2,105.2,995699993.0
2007-07-05 04:33:00,105.2,105.21,105.19,105.19,415799998.0
2007-07-05 04:34:00,105.19,105.22,105.19,105.21,501400001.0
2007-07-05 04:35:00,105.21,105.21,105.21,105.21,91500000.0
2007-07-05 04:36:00,105.21,105.22,105.21,105.21,271300006.0
2007-07-05 04:37:00,105.21,105.22,105.21,105.21,92199999.0
2007-07-05 04:38:00,105.2,105.21,105.2,105.2,527099997.0
2007-07-05 04:39:00,105.2,105.23,105.2,105.23,1088900002.0
2007-07-05 04:40:00,105.23,105.23,105.19,105.21,1640100002.0
2007-07-05 04:41:00,105.205,105.22,105.16,105.17,1634200004.0
2007-07-05 04:42:00,105.17,105.2,105.17,105.19,1179799999.0
2007-07-05 04:43:00,105.19,105.2,105.17,105.18,395900001.0
2007-07-05 04:44:00,105.17,105.18,105.16,105.16,604999997.0
2007-07-05 04:45:00,105.16,105.19,105.16,105.18,572299994.0
2007-07-05 04:46:00,105.18,105.18,105.17,105.18,352800000.0
2007-07-05 04:47:00,105.18,105.18,105.16,105.18,479999997.0
2007-07-05 04:48:00,105.18,105.18,105.15,105.18,783799997.0
2007-07-05 04:49:00,105.18,105.18,105.16,105.17,850900000.0
2007-07-05 04:50:00,105.18,105.19,105.17,105.19,1167399997.0
2007-07-05 04:51:00,105.19,105.19,105.17,105.18,640999999.0
2007-07-05 04:52:00,105.18,105.19,105.17,105.17,733599990.0
2007-07-05 04:53:00,105.17,105.17,105.16,105.17,354999996.0
2007-07-05 04:54:00,105.17,105.17,105.15,105.16,854399995.0
2007-07-05 04:55:00,105.16,105.18,105.145,105.17,527700001.0
2007-07-05 04:56:00,105.17,105.17,105.17,105.17,77600000.0
2007-07-05 04:57:00,105.17,105.18,105.16,105.16,973400007.0
2007-07-05 04:58:00,105.16,105.17,105.16,105.17,615800002.0
2007-07-05 04:59:00,105.17,105.19,105.17,105.18,165600000.0
2007-07-05 05:00:00,105.18,105.19,105.17,105.18,336000000.0
2007-07-05 05:01:00,105.2,105.2,105.18,105.18,73499998.0
2007-07-05 05:02:00,105.2,105.2,105.17,105.18,291000000.0
2007-07-05 05:03:00,105.18,105.18,105.17,105.17,164200001.0
2007-07-05 05:04:00,105.18,105.18,105.18,105.18,21600000.0
2007-07-05 05:05:00,105.138,105.151,105.138,105.151,107400000.0
2007-07-05 05:06:00,105.18,105.18,105.17,105.17,121100003.0
2007-07-05 05:07:00,105.17,105.18,105.16,105.18,297599998.0
2007-07-05 05:08:00,105.18,105.18,105.17,105.17,127199998.0
2007-07-05 05:09:00,105.17,105.19,105.17,105.18,166400000.0
2007-07-05 05:10:00,105.18,105.18,105.17,105.18,52799999.0
2007-07-05 05:11:00,105.18,105.18,105.175,105.18,82400000.0
2007-07-05 05:12:00,105.139,105.16,105.139,105.16,410800000.0
2007-07-05 05:13:00,105.18,105.18,105.18,105.18,48800000.0
2007-07-05 05:14:00,105.18,105.2,105.175,105.18,141699998.0
2007-07-05 05:15:00,105.18,105.18,105.18,105.18,304200001.0
2007-07-05 05:16:00,105.19,105.19,105.19,105.19,299199997.0
2007-07-05 05:17:00,105.19,105.19,105.18,105.18,198399999.0
2007-07-05 05:18:00,105.19,105.2,105.19,105.2,178000001.0
2007-07-05 05:19:00,105.2,105.2,105.19,105.19,356100004.0
2007-07-05 05:20:00,105.2,105.2,105.2,105.2,129299996.0
2007-07-05 05:21:00,105.2,105.21,105.2,105.21,229899999.0
2007-07-05 05:22:00,105.186,105.195,105.167,105.175,562000001.0
2007-07-05 05:23:00,105.21,105.21,105.2,105.205,356899999.0
2007-07-05 05:24:00,105.21,105.21,105.19,105.19,362200001.0
2007-07-05 05:25:00,105.2,105.2,105.2,105.2,190599993.0
2007-07-05 05:26:00,105.2,105.22,105.2,105.21,667400005.0
2007-07-05 05:27:00,105.21,105.22,105.21,105.21,348299998.0
2007-07-05 05:28:00,105.21,105.21,105.205,105.205,16800000.0
2007-07-05 05:29:00,105.18,105.185,105.175,105.175,255800002.0
2007-07-05 05:30:00,105.21,105.21,105.21,105.21,8000000.0
2007-07-05 05:31:00,105.21,105.21,105.2,105.2,55200000.0
2007-07-05 05:32:00,105.2,105.2,105.19,105.19,70900001.0
2007-07-05 05:33:00,105.19,105.21,105.19,105.205,278600000.0
2007-07-05 05:34:00,105.21,105.23,105.21,105.23,178899997.0
2007-07-05 05:35:00,105.23,105.23,105.23,105.23,255199999.0
2007-07-05 05:36:00,105.23,105.24,105.22,105.22,293000001.0
2007-07-05 05:37:00,105.22,105.23,105.22,105.23,156200000.0
2007-07-05 05:38:00,105.23,105.23,105.23,105.23,299599998.0
2007-07-05 05:39:00,105.23,105.23,105.23,105.23,349000002.0
2007-07-05 05:40:00,105.23,105.23,105.23,105.23,608999999.0
2007-07-05 05:41:00,105.23,105.24,105.23,105.24,224400000.0
2007-07-05 05:42:00,105.24,105.24,105.24,105.24,11200000.0
2007-07-05 05:43:00,105.24,105.24,105.23,105.23,102400000.0
2007-07-05 05:44:00,105.24,105.24,105.22,105.23,290399998.0
2007-07-05 05:45:00,105.23,105.23,105.215,105.22,303199998.0
2007-07-05 05:46:00,105.21,105.22,105.205,105.205,328099997.0
2007-07-05 05:47:00,105.205,105.21,105.205,105.21,25799999.0
2007-07-05 05:48:00,105.21,105.22,105.21,105.22,386199999.0
2007-07-05 05:49:00,105.22,105.22,105.21,105.22,800800001.0
2007-07-05 05:50:00,105.22,105.22,105.22,105.22,152799997.0
2007-07-05 05:51:00,105.22,105.24,105.22,105.24,715400005.0
2007-07-05 05:52:00,105.24,105.26,105.24,105.24,815100001.0
2007-07-05 05:53:00,105.24,105.25,105.24,105.25,184000000.0
2007-07-05 05:54:00,105.24,105.26,105.24,105.26,244899997.0
2007-07-05 05:55:00,105.26,105.26,105.24,105.24,301800000.0
2007-07-05 05:56:00,105.24,105.24,105.24,105.24,86399998.0
2007-07-05 05:57:00,105.24,105.24,105.23,105.24,285400004.0
2007-07-05 05:58:00,105.24,105.24,105.23,105.24,70399999.0
2007-07-05 05:59:00,105.24,105.25,105.24,105.24,288799999.0
2007-07-05 06:00:00,105.24,105.25,105.24,105.25,22400000.0
2007-07-05 06:01:00,105.25,105.25,105.25,105.25,57600000.0
2007-07-05 06:02:00,105.25,105.26,105.25,105.25,115600000.0
2007-07-05 06:03:00,105.245,105.26,105.24,105.25,556300004.0
2007-07-05 06:04:00,105.25,105.26,105.25,105.25,239400000.0
2007-07-05 06:05:00,105.25,105.25,105.24,105.25,150199998.0
2007-07-05 06:06:00,105.25,105.25,105.23,105.25,196899998.0
2007-07-05 06:07:00,105.25,105.25,105.25,105.25,4000000.0
2007-07-05 06:08:00,105.25,105.25,105.25,105.25,297499999.0
2007-07-05 06:09:00,105.25,105.25,105.25,105.25,386899997.0
2007-07-05 06:10:00,105.25,105.26,105.25,105.26,275599998.0
2007-07-05 06:11:00,105.26,105.28,105.26,105.27,156700000.0
2007-07-05 06:12:00,105.27,105.27,105.255,105.26,24000000.0
2007-07-05 06:13:00,105.26,105.26,105.25,105.25,140200002.0
2007-07-05 06:14:00,105.25,105.26,105.25,105.25,98900002.0
2007-07-05 06:15:00,105.26,105.26,105.26,105.26,32000000.0
2007-07-05 06:16:00,105.26,105.26,105.26,105.26,24000000.0
2007-07-05 06:17:00,105.26,105.26,105.26,105.26,32000000.0
2007-07-05 06:18:00,105.26,105.26,105.26,105.26,32000000.0
2007-07-05 06:19:00,105.26,105.26,105.25,105.25,170100001.0
2007-07-05 06:20:00,105.26,105.26,105.24,105.24,121600003.0
2007-07-05 06:21:00,105.26,105.26,105.26,105.26,20000000.0
2007-07-05 06:22:00,105.26,105.26,105.26,105.26,64000000.0
2007-07-05 06:23:00,105.26,105.26,105.26,105.26,28000000.0
2007-07-05 06:24:00,105.26,105.26,105.25,105.25,90400000.0
2007-07-05 06:25:00,105.26,105.26,105.26,105.26,41500000.0
2007-07-05 06:26:00,105.26,105.26,105.25,105.25,82000000.0
2007-07-05 06:27:00,105.26,105.26,105.24,105.24,165600001.0
2007-07-05 06:28:00,105.25,105.25,105.24,105.24,316800000.0
2007-07-05 06:29:00,105.24,105.27,105.23,105.26,383500000.0
2007-07-05 06:30:00,105.27,105.27,105.25,105.25,56700000.0
2007-07-05 06:31:00,105.25,105.25,105.24,105.24,274700001.0
2007-07-05 06:32:00,105.24,105.25,105.23,105.24,819299998.0
2007-07-05 06:33:00,105.24,105.24,105.23,105.24,168700000.0
2007-07-05 06:34:00,105.204,105.223,105.18,105.216,764099989.0
2007-07-05 06:35:00,105.24,105.25,105.23,105.25,272400001.0
2007-07-05 06:36:00,105.25,105.25,105.25,105.25,13600000.0
2007-07-05 06:37:00,105.25,105.25,105.24,105.25,298099993.0
2007-07-05 06:38:00,105.25,105.26,105.25,105.25,107100000.0
2007-07-05 06:39:00,105.25,105.27,105.25,105.27,592000009.0
2007-07-05 06:40:00,105.27,105.27,105.26,105.26,289300000.0
2007-07-05 06:41:00,105.255,105.27,105.255,105.26,245599998.0
2007-07-05 06:42:00,105.26,105.27,105.26,105.27,57600000.0
2007-07-05 06:43:00,105.27,105.29,105.25,105.26,499999999.0
2007-07-05 06:44:00,105.26,105.265,105.25,105.265,539200001.0
2007-07-05 06:45:00,105.27,105.28,105.27,105.28,227200000.0
2007-07-05 06:46:00,105.28,105.28,105.27,105.28,88000002.0
2007-07-05 06:47:00,105.27,105.28,105.27,105.28,110999998.0
2007-07-05 06:48:00,105.28,105.28,105.27,105.28,32000000.0
2007-07-05 06:49:00,105.24,105.251,105.24,105.243,92699996.0
2007-07-05 06:50:00,105.28,105.28,105.28,105.28,85800000.0
2007-07-05 06:51:00,105.27,105.28,105.27,105.28,98400000.0
2007-07-05 06:52:00,105.27,105.28,105.27,105.28,104700001.0
2007-07-05 06:53:00,105.28,105.28,105.28,105.28,6400000.0
2007-07-05 06:54:00,105.28,105.28,105.25,105.25,210499999.0
2007-07-05 06:55:00,105.26,105.28,105.24,105.24,241899997.0
2007-07-05 06:56:00,105.245,105.25,105.23,105.24,672400002.0
2007-07-05 06:57:00,105.24,105.26,105.24,105.24,602999996.0
2007-07-05 06:58:00,105.24,105.24,105.22,105.23,473499995.0
2007-07-05 06:59:00,105.23,105.24,105.22,105.23,263200001.0
2007-07-05 07:00:00,105.23,105.23,105.2,105.22,658000013.0
2007-07-05 07:01:00,105.22,105.24,105.21,105.24,690600012.0
2007-07-05 07:02:00,105.22,105.23,105.22,105.22,549599997.0
2007-07-05 07:03:00,105.22,105.22,105.21,105.21,421100005.0
2007-07-05 07:04:00,105.21,105.23,105.2,105.23,801599998.0
2007-07-05 07:05:00,105.23,105.23,105.225,105.225,118100000.0
2007-07-05 07:06:00,105.225,105.23,105.22,105.23,472199996.0
2007-07-05 07:07:00,105.23,105.24,105.225,105.23,639999995.0
2007-07-05 07:08:00,105.23,105.25,105.23,105.25,561300005.0
2007-07-05 07:09:00,105.25,105.28,105.24,105.28,523400001.0
2007-07-05 07:10:00,105.27,105.27,105.245,105.27,1186899996.0
2007-07-05 07:11:00,105.27,105.29,105.26,105.27,984400012.0
2007-07-05 07:12:00,105.27,105.28,105.27,105.28,769499995.0
2007-07-05 07:13:00,105.27,105.28,105.26,105.28,1615599993.0
2007-07-05 07:14:00,105.28,105.28,105.255,105.255,291099996.0
2007-07-05 07:15:00,105.26,105.26,105.24,105.25,643599999.0
2007-07-05 07:16:00,105.26,105.27,105.24,105.26,813300001.0
2007-07-05 07:17:00,105.26,105.27,105.26,105.26,178399999.0
2007-07-05 07:18:00,105.26,105.27,105.25,105.27,359800005.0
2007-07-05 07:19:00,105.26,105.26,105.235,105.235,293800000.0
2007-07-05 07:20:00,105.24,105.24,105.22,105.23,437600005.0
2007-07-05 07:21:00,105.23,105.23,105.23,105.23,80100000.0
2007-07-05 07:22:00,105.24,105.25,105.24,105.25,687799995.0
2007-07-05 07:23:00,105.26,105.26,105.23,105.24,818699994.0
2007-07-05 07:24:00,105.24,105.25,105.23,105.24,668699995.0
2007-07-05 07:25:00,105.24,105.24,105.22,105.24,1528999994.0
2007-07-05 07:26:00,105.25,105.25,105.24,105.25,172999997.0
2007-07-05 07:27:00,105.25,105.25,105.24,105.24,286099998.0
2007-07-05 07:28:00,105.25,105.28,105.25,105.27,296200000.0
2007-07-05 07:29:00,105.27,105.285,105.27,105.275,614400006.0
2007-07-05 07:30:00,105.275,105.28,105.27,105.28,210300003.0
2007-07-05 07:31:00,105.28,105.28,105.275,105.28,128200000.0
2007-07-05 07:32:00,105.28,105.28,105.27,105.275,189399999.0
2007-07-05 07:33:00,105.28,105.28,105.26,105.26,281600002.0
2007-07-05 07:34:00,105.26,105.26,105.24,105.25,221499999.0
2007-07-05 07:35:00,105.25,105.26,105.23,105.26,547500000.0
2007-07-05 07:36:00,105.26,105.26,105.25,105.255,371199999.0
2007-07-05 07:37:00,105.25,105.255,105.24,105.24,437999997.0
2007-07-05 07:38:00,105.24,105.28,105.24,105.27,1103599990.0
2007-07-05 07:39:00,105.275,105.29,105.23,105.23,1002599999.0
2007-07-05 07:40:00,105.23,105.27,105.23,105.24,522400002.0
2007-07-05 07:41:00,105.25,105.25,105.24,105.24,352799997.0
2007-07-05 07:42:00,105.25,105.25,105.245,105.25,167199998.0
2007-07-05 07:43:00,105.25,105.26,105.24,105.25,639999986.0
2007-07-05 07:44:00,105.245,105.27,105.245,105.25,601599998.0
2007-07-05 07:45:00,105.26,105.275,105.25,105.275,438399999.0
2007-07-05 07:46:00,105.28,105.28,105.27,105.27,135700000.0
2007-07-05 07:47:00,105.27,105.28,105.26,105.27,1587399998.0
2007-07-05 07:48:00,105.27,105.27,105.265,105.27,30400000.0
2007-07-05 07:49:00,105.27,105.28,105.27,105.28,17600000.0
2007-07-05 07:50:00,105.28,105.28,105.28,105.28,115500000.0
2007-07-05 07:51:00,105.28,105.28,105.27,105.28,946699993.0
2007-07-05 07:52:00,105.27,105.27,105.265,105.27,435600000.0
2007-07-05 07:53:00,105.27,105.27,105.25,105.26,1142299998.0
2007-07-05 07:54:00,105.26,105.28,105.26,105.27,1014999993.0
2007-07-05 07:55:00,105.27,105.28,105.26,105.27,748899991.0
2007-07-05 07:56:00,105.27,105.28,105.26,105.275,801299996.0
2007-07-05 07:57:00,105.28,105.28,105.28,105.28,116800000.0
2007-07-05 07:58:00,105.29,105.29,105.27,105.27,1033599997.0
2007-07-05 07:59:00,105.27,105.28,105.26,105.28,795100004.0
2007-07-05 08:00:00,105.27,105.31,105.24,105.25,1471400000.0
2007-07-05 08:01:00,105.25,105.26,105.25,105.25,688699992.0
2007-07-05 08:02:00,105.25,105.26,105.25,105.25,135399999.0
2007-07-05 08:03:00,105.25,105.26,105.24,105.26,963000000.0
2007-07-05 08:04:00,105.26,105.26,105.255,105.26,89600000.0
2007-07-05 08:05:00,105.187,105.258,105.187,105.23,950799992.0
2007-07-05 08:06:00,105.26,105.28,105.26,105.28,486300003.0
2007-07-05 08:07:00,105.28,105.28,105.27,105.27,171199997.0
2007-07-05 08:08:00,105.27,105.28,105.25,105.26,432499994.0
2007-07-05 08:09:00,105.25,105.3,105.25,105.3,481300001.0
2007-07-05 08:10:00,105.3,105.3,105.27,105.3,1490099999.0
2007-07-05 08:11:00,105.3,105.31,105.29,105.3,876399996.0
2007-07-05 08:12:00,105.3,105.33,105.3,105.3,1092400009.0
2007-07-05 08:13:00,105.3,105.32,105.3,105.32,1173000000.0
2007-07-05 08:14:00,105.31,105.33,105.31,105.31,962999994.0
2007-07-05 08:15:00,105.31,105.32,105.31,105.32,533599999.0
2007-07-05 08:16:00,105.32,105.32,105.28,105.29,692200002.0
2007-07-05 08:17:00,105.29,105.315,105.28,105.29,864700004.0
2007-07-05 08:18:00,105.29,105.31,105.26,105.27,1111599998.0
2007-07-05 08:19:00,105.27,105.27,105.26,105.27,474200004.0
2007-07-05 08:20:00,105.27,105.28,105.26,105.275,785600001.0
2007-07-05 08:21:00,105.28,105.28,105.27,105.28,434300000.0
2007-07-05 08:22:00,105.28,105.29,105.27,105.29,793800002.0
2007-07-05 08:23:00,105.29,105.29,105.27,105.285,1364900007.0
2007-07-05 08:24:00,105.28,105.29,105.27,105.29,513900000.0
2007-07-05 08:25:00,105.29,105.3,105.28,105.3,1252700003.0
2007-07-05 08:26:00,105.3,105.3,105.3,105.3,365399998.0
2007-07-05 08:27:00,105.3,105.31,105.29,105.31,261700002.0
2007-07-05 08:28:00,105.31,105.32,105.29,105.305,954499998.0
2007-07-05 08:29:00,105.31,105.32,105.3,105.31,1023499998.0
2007-07-05 08:30:00,105.31,105.31,105.3,105.31,577799996.0
2007-07-05 08:31:00,105.31,105.31,105.31,105.31,215799999.0
2007-07-05 08:32:00,105.31,105.31,105.3,105.31,88900000.0
2007-07-05 08:33:00,105.31,105.31,105.31,105.31,13500000.0
2007-07-05 08:34:00,105.31,105.32,105.31,105.31,283800001.0
2007-07-05 08:35:00,105.3,105.3,105.29,105.3,316699996.0
2007-07-05 08:36:00,105.305,105.31,105.3,105.3,239100000.0
2007-07-05 08:37:00,105.3,105.3,105.3,105.3,27600000.0
2007-07-05 08:38:00,105.295,105.31,105.29,105.3,212599996.0
2007-07-05 08:39:00,105.3,105.31,105.29,105.3,800800002.0
2007-07-05 08:40:00,105.3,105.3,105.3,105.3,402399997.0
2007-07-05 08:41:00,105.3,105.31,105.285,105.29,806400008.0
2007-07-05 08:42:00,105.29,105.3,105.28,105.28,864099988.0
2007-07-05 08:43:00,105.29,105.33,105.29,105.33,1057999999.0
2007-07-05 08:44:00,105.32,105.35,105.3,105.31,1497199993.0
2007-07-05 08:45:00,105.32,105.34,105.3,105.31,1497199993.0
2007-07-05 08:46:00,105.31,105.33,105.3,105.32,1320900001.0
2007-07-05 08:47:00,105.32,105.345,105.32,105.34,1606699983.0
2007-07-05 08:48:00,105.34,105.34,105.32,105.325,900999987.0
2007-07-05 08:49:00,105.325,105.33,105.31,105.32,1447199982.0
2007-07-05 08:50:00,105.32,105.32,105.31,105.315,597500004.0
2007-07-05 08:51:00,105.31,105.34,105.31,105.33,1056299987.0
2007-07-05 08:52:00,105.33,105.345,105.32,105.325,596899998.0
2007-07-05 08:53:00,105.34,105.35,105.32,105.35,1297799993.0
2007-07-05 08:54:00,105.35,105.35,105.32,105.34,1296000003.0
2007-07-05 08:55:00,105.34,105.34,105.33,105.335,563199999.0
2007-07-05 08:56:00,105.335,105.34,105.315,105.315,1097600007.0
2007-07-05 08:57:00,105.32,105.32,105.29,105.29,1293699990.0
2007-07-05 08:58:00,105.29,105.31,105.29,105.29,1441999988.0
2007-07-05 08:59:00,105.29,105.295,105.28,105.29,1219099985.0
2007-07-05 09:00:00,105.29,105.3,105.27,105.29,858999994.0
2007-07-05 09:01:00,105.29,105.3,105.29,105.3,258199994.0
2007-07-05 09:02:00,105.29,105.3,105.275,105.3,867499994.0
2007-07-05 09:03:00,105.3,105.31,105.29,105.29,1472999995.0
2007-07-05 09:04:00,105.29,105.305,105.28,105.28,1560999994.0
2007-07-05 09:05:00,105.29,105.3,105.28,105.29,1453999991.0
2007-07-05 09:06:00,105.32,105.33,105.3,105.32,1453999991.0
2007-07-05 09:07:00,105.33,105.35,105.32,105.32,1122600004.0
2007-07-05 09:08:00,105.32,105.35,105.32,105.34,1483600007.0
2007-07-05 09:09:00,105.34,105.35,105.32,105.32,815200003.0
2007-07-05 09:10:00,105.33,105.33,105.31,105.32,653799999.0
2007-07-05 09:11:00,105.32,105.35,105.32,105.33,574399996.0
2007-07-05 09:12:00,105.33,105.36,105.33,105.33,427900000.0
2007-07-05 09:13:00,105.33,105.33,105.32,105.325,492100006.0
2007-07-05 09:14:00,105.32,105.36,105.32,105.36,435299995.0
2007-07-05 09:15:00,105.36,105.39,105.34,105.39,778099996.0
2007-07-05 09:16:00,105.39,105.4,105.36,105.38,1078199997.0
2007-07-05 09:17:00,105.38,105.38,105.37,105.38,1318199983.0
2007-07-05 09:18:00,105.38,105.4,105.37,105.37,1481799992.0
2007-07-05 09:19:00,105.37,105.37,105.35,105.36,826199982.0
2007-07-05 09:20:00,105.36,105.36,105.3,105.31,834499990.0
2007-07-05 09:21:00,105.31,105.32,105.3,105.3,291199997.0
2007-07-05 09:22:00,105.3,105.31,105.3,105.31,536799991.0
2007-07-05 09:23:00,105.31,105.31,105.29,105.31,823999995.0
2007-07-05 09:24:00,105.31,105.32,105.29,105.3,512900000.0
2007-07-05 09:25:00,105.3,105.31,105.28,105.29,1343800012.0
2007-07-05 09:26:00,105.29,105.29,105.255,105.29,854299991.0
2007-07-05 09:27:00,105.29,105.29,105.27,105.28,408200002.0
2007-07-05 09:28:00,105.28,105.28,105.25,105.25,689000003.0
2007-07-05 09:29:00,105.26,105.28,105.24,105.27,1401799984.0
2007-07-05 09:30:00,105.27,105.27,105.25,105.25,1086599989.0
2007-07-05 09:31:00,105.25,105.25,105.22,105.22,1190200000.0
2007-07-05 09:32:00,105.22,105.24,105.205,105.215,2034399977.0
2007-07-05 09:33:00,105.215,105.23,105.2,105.22,742200000.0
2007-07-05 09:34:00,105.22,105.23,105.21,105.22,613699987.0
2007-07-05 09:35:00,105.225,105.26,105.21,105.25,1199099995.0
2007-07-05 09:36:00,105.26,105.27,105.24,105.25,938399992.0
2007-07-05 09:37:00,105.25,105.25,105.21,105.23,1000999997.0
2007-07-05 09:38:00,105.2,105.21,105.16,105.18,557099997.0
2007-07-05 09:39:00,105.19,105.2,105.17,105.2,557099997.0
2007-07-05 09:40:00,105.21,105.23,105.21,105.23,557099997.0
2007-07-05 09:41:00,105.23,105.23,105.225,105.23,487999996.0
2007-07-05 09:42:00,105.23,105.24,105.23,105.24,460600004.0
2007-07-05 09:43:00,105.24,105.27,105.24,105.265,1160199991.0
2007-07-05 09:44:00,105.265,105.27,105.24,105.25,1290800003.0
2007-07-05 09:45:00,105.25,105.25,105.21,105.21,1681199982.0
2007-07-05 09:46:00,105.21,105.22,105.2,105.21,640899998.0
2007-07-05 09:47:00,105.22,105.22,105.21,105.21,680099995.0
2007-07-05 09:48:00,105.21,105.21,105.185,105.21,1045800001.0
2007-07-05 09:49:00,105.21,105.22,105.19,105.2,970599985.0
2007-07-05 09:50:00,105.21,105.21,105.195,105.21,887199996.0
2007-07-05 09:51:00,105.19,105.2,105.18,105.2,1970699992.0
2007-07-05 09:52:00,105.215,105.23,105.2,105.2,1970699992.0
2007-07-05 09:53:00,105.21,105.22,105.19,105.21,1639300002.0
2007-07-05 09:54:00,105.21,105.23,105.205,105.21,1454499989.0
2007-07-05 09:55:00,105.21,105.22,105.2,105.22,1145799993.0
2007-07-05 09:56:00,105.23,105.28,105.22,105.26,1145799993.0
2007-07-05 09:57:00,105.27,105.29,105.26,105.27,1145799993.0
2007-07-05 09:58:00,105.27,105.29,105.26,105.28,1697299988.0
2007-07-05 09:59:00,105.275,105.29,105.27,105.28,874999999.0
2007-07-05 10:00:00,105.28,105.3,105.27,105.27,1285099986.0
2007-07-05 10:01:00,105.27,105.28,105.26,105.27,995099993.0
2007-07-05 10:02:00,105.27,105.28,105.26,105.28,1943799990.0
2007-07-05 10:03:00,105.28,105.28,105.26,105.28,1327499983.0
2007-07-05 10:04:00,105.28,105.28,105.27,105.28,436799996.0
2007-07-05 10:05:00,105.28,105.28,105.24,105.26,1033199991.0
2007-07-05 10:06:00,105.255,105.28,105.255,105.27,793600006.0
2007-07-05 10:07:00,105.26,105.26,105.24,105.26,791199997.0
2007-07-05 10:08:00,105.26,105.26,105.24,105.25,808099996.0
2007-07-05 10:09:00,105.25,105.26,105.25,105.25,1427199994.0
2007-07-05 10:10:00,105.25,105.25,105.24,105.25,63900001.0
2007-07-05 10:11:00,105.25,105.25,105.22,105.22,564899996.0
2007-07-05 10:12:00,105.22,105.23,105.21,105.21,484599993.0
2007-07-05 10:13:00,105.21,105.21,105.19,105.21,402299999.0
2007-07-05 10:14:00,105.21,105.215,105.18,105.19,1418399991.0
2007-07-05 10:15:00,105.16,105.18,105.16,105.17,1825000022.0
2007-07-05 10:16:00,105.21,105.21,105.17,105.17,1825000022.0
2007-07-05 10:17:00,105.15,105.18,105.15,105.16,1266899996.0
2007-07-05 10:18:00,105.15,105.17,105.14,105.16,1266899996.0
2007-07-05 10:19:00,105.18,105.19,105.17,105.18,1266899996.0
2007-07-05 10:20:00,105.16,105.17,105.15,105.17,2005899981.0
2007-07-05 10:21:00,105.2,105.23,105.2,105.21,2005899981.0
2007-07-05 10:22:00,105.21,105.23,105.2,105.23,1749599992.0
2007-07-05 10:23:00,105.22,105.24,105.21,105.24,964699993.0
2007-07-05 10:24:00,105.23,105.24,105.21,105.23,964699993.0
2007-07-05 10:25:00,105.24,105.25,105.21,105.23,964699993.0
2007-07-05 10:26:00,105.24,105.26,105.23,105.24,964699993.0
2007-07-05 10:27:00,105.235,105.24,105.23,105.24,640499996.0
2007-07-05 10:28:00,105.23,105.27,105.23,105.27,1400000001.0
2007-07-05 10:29:00,105.26,105.27,105.245,105.25,1869699985.0
2007-07-05 10:30:00,105.25,105.27,105.23,105.26,1312099986.0
2007-07-05 10:31:00,105.24,105.24,105.16,105.19,1443499988.0
2007-07-05 10:32:00,105.185,105.205,105.17,105.2,1443499988.0
2007-07-05 10:33:00,105.2,105.21,105.2,105.2,215000002.0
2007-07-05 10:34:00,105.2,105.21,105.18,105.2,611400000.0
2007-07-05 10:35:00,105.2,105.2,105.165,105.165,522800001.0
2007-07-05 10:36:00,105.16,105.18,105.15,105.155,513899995.0
2007-07-05 10:37:00,105.155,105.18,105.145,105.16,807599999.0
2007-07-05 10:38:00,105.16,105.17,105.14,105.16,511699998.0
2007-07-05 10:39:00,105.15,105.18,105.13,105.18,701800001.0
2007-07-05 10:40:00,105.18,105.2,105.17,105.2,1068799993.0
2007-07-05 10:41:00,105.2,105.22,105.2,105.21,444300000.0
2007-07-05 10:42:00,105.21,105.23,105.21,105.21,785599998.0
2007-07-05 10:43:00,105.22,105.25,105.21,105.25,1153899988.0
2007-07-05 10:44:00,105.25,105.26,105.22,105.23,841099999.0
2007-07-05 10:45:00,105.23,105.26,105.23,105.25,616099997.0
2007-07-05 10:46:00,105.25,105.26,105.24,105.24,1388199986.0
2007-07-05 10:47:00,105.24,105.245,105.22,105.225,1129399993.0
2007-07-05 10:48:00,105.225,105.25,105.22,105.24,1363199981.0
2007-07-05 10:49:00,105.24,105.25,105.23,105.24,1084399998.0
2007-07-05 10:50:00,105.24,105.24,105.24,105.24,380000001.0
2007-07-05 10:51:00,105.24,105.25,105.24,105.25,975200006.0
2007-07-05 10:52:00,105.25,105.26,105.25,105.25,912000000.0
2007-07-05 10:53:00,105.25,105.26,105.24,105.24,1236200005.0
2007-07-05 10:54:00,105.25,105.26,105.22,105.23,1000800002.0
2007-07-05 10:55:00,105.225,105.24,105.21,105.21,1283499994.0
2007-07-05 10:56:00,105.21,105.22,105.2,105.22,251200000.0
2007-07-05 10:57:00,105.22,105.22,105.2,105.21,988400005.0
2007-07-05 10:58:00,105.21,105.21,105.19,105.21,1736800004.0
2007-07-05 10:59:00,105.21,105.22,105.2,105.215,1316899985.0
2007-07-05 11:00:00,105.215,105.25,105.205,105.24,1654999993.0
2007-07-05 11:01:00,105.24,105.24,105.22,105.23,759699998.0
2007-07-05 11:02:00,105.23,105.23,105.22,105.22,908999997.0
2007-07-05 11:03:00,105.22,105.22,105.2,105.21,592500005.0
2007-07-05 11:04:00,105.21,105.21,105.21,105.21,32000000.0
2007-07-05 11:05:00,105.21,105.22,105.21,105.21,208800000.0
2007-07-05 11:06:00,105.21,105.22,105.2,105.22,240600000.0
2007-07-05 11:07:00,105.22,105.22,105.21,105.22,445199991.0
2007-07-05 11:08:00,105.22,105.22,105.2,105.2,404799996.0
2007-07-05 11:09:00,105.2,105.23,105.2,105.23,721500001.0
2007-07-05 11:10:00,105.21,105.23,105.21,105.21,2116299989.0
2007-07-05 11:11:00,105.23,105.235,105.21,105.21,940300013.0
2007-07-05 11:12:00,105.21,105.23,105.21,105.21,945799991.0
2007-07-05 11:13:00,105.21,105.215,105.2,105.21,502299996.0
2007-07-05 11:14:00,105.21,105.23,105.2,105.23,1598099993.0
2007-07-05 11:15:00,105.23,105.23,105.21,105.22,614199997.0
2007-07-05 11:16:00,105.22,105.22,105.21,105.21,603699998.0
2007-07-05 11:17:00,105.21,105.21,105.185,105.185,1325599999.0
2007-07-05 11:18:00,105.19,105.19,105.18,105.19,838899993.0
2007-07-05 11:19:00,105.19,105.19,105.17,105.17,565699991.0
2007-07-05 11:20:00,105.18,105.2,105.17,105.19,1932999986.0
2007-07-05 11:21:00,105.19,105.2,105.19,105.2,302599998.0
2007-07-05 11:22:00,105.2,105.21,105.18,105.18,1080599996.0
2007-07-05 11:23:00,105.17,105.19,105.17,105.18,1901300005.0
2007-07-05 11:24:00,105.185,105.19,105.165,105.18,1534499991.0
2007-07-05 11:25:00,105.18,105.19,105.16,105.19,1658499980.0
2007-07-05 11:26:00,105.185,105.2,105.18,105.18,703200000.0
2007-07-05 11:27:00,105.18,105.19,105.16,105.16,1004700019.0
2007-07-05 11:28:00,105.16,105.17,105.14,105.14,1694699987.0
2007-07-05 11:29:00,105.13,105.13,105.11,105.13,1066199993.0
2007-07-05 11:30:00,105.14,105.16,105.13,105.16,1066199993.0
2007-07-05 11:31:00,105.15,105.17,105.14,105.14,723099996.0
2007-07-05 11:32:00,105.14,105.16,105.14,105.15,1214200001.0
2007-07-05 11:33:00,105.14,105.15,105.1,105.12,1970100008.0
2007-07-05 11:34:00,105.11,105.14,105.11,105.14,1032100000.0
2007-07-05 11:35:00,105.14,105.14,105.09,105.1,904599998.0
2007-07-05 11:36:00,105.1,105.11,105.1,105.11,196799997.0
2007-07-05 11:37:00,105.12,105.13,105.11,105.13,391999998.0
2007-07-05 11:38:00,105.13,105.14,105.12,105.12,235600000.0
2007-07-05 11:39:00,105.12,105.12,105.11,105.11,382800001.0
2007-07-05 11:40:00,105.11,105.11,105.1,105.1,641399994.0
2007-07-05 11:41:00,105.1,105.1,105.08,105.09,474300005.0
2007-07-05 11:42:00,105.09,105.09,105.07,105.08,475199994.0
2007-07-05 11:43:00,105.08,105.085,105.06,105.06,469499998.0
2007-07-05 11:44:00,105.08,105.1,105.07,105.09,559700000.0
2007-07-05 11:45:00,105.085,105.1,105.08,105.1,745100000.0
2007-07-05 11:46:00,105.11,105.12,105.1,105.11,1011099995.0
2007-07-05 11:47:00,105.11,105.13,105.1,105.1,1156899998.0
2007-07-05 11:48:00,105.11,105.14,105.1,105.11,850700001.0
2007-07-05 11:49:00,105.1,105.13,105.1,105.11,938799999.0
2007-07-05 11:50:00,105.11,105.13,105.11,105.13,1470800005.0
2007-07-05 11:51:00,105.13,105.13,105.085,105.11,1579099997.0
2007-07-05 11:52:00,105.1,105.12,105.08,105.09,1519199992.0
2007-07-05 11:53:00,105.08,105.13,105.08,105.12,1519199992.0
2007-07-05 11:54:00,105.14,105.16,105.14,105.15,1519199992.0
2007-07-05 11:55:00,105.15,105.15,105.08,105.12,1396400000.0
2007-07-05 11:56:00,105.12,105.15,105.11,105.15,423500001.0
2007-07-05 11:57:00,105.145,105.15,105.14,105.15,211199998.0
2007-07-05 11:58:00,105.15,105.19,105.15,105.18,593400001.0
2007-07-05 11:59:00,105.19,105.22,105.16,105.165,1113799983.0
2007-07-05 12:00:00,105.17,105.2,105.165,105.2,576200000.0
2007-07-05 12:01:00,105.2,105.2,105.18,105.19,1405899991.0
2007-07-05 12:02:00,105.19,105.21,105.17,105.19,1458899982.0
2007-07-05 12:03:00,105.19,105.2,105.19,105.19,398199995.0
2007-07-05 12:04:00,105.19,105.19,105.17,105.18,683499996.0
2007-07-05 12:05:00,105.18,105.19,105.16,105.17,1271800000.0
2007-07-05 12:06:00,105.17,105.19,105.16,105.19,555099994.0
2007-07-05 12:07:00,105.19,105.2,105.18,105.18,488199997.0
2007-07-05 12:08:00,105.18,105.195,105.17,105.18,704599996.0
2007-07-05 12:09:00,105.18,105.19,105.17,105.185,603400000.0
2007-07-05 12:10:00,105.19,105.2,105.185,105.185,486099998.0
2007-07-05 12:11:00,105.19,105.19,105.16,105.16,473199998.0
2007-07-05 12:12:00,105.16,105.18,105.16,105.18,382900000.0
2007-07-05 12:13:00,105.18,105.18,105.17,105.17,560699993.0
2007-07-05 12:14:00,105.165,105.18,105.16,105.18,389200003.0
2007-07-05 12:15:00,105.18,105.18,105.18,105.18,8800000.0
2007-07-05 12:16:00,105.18,105.18,105.16,105.16,204300002.0
2007-07-05 12:17:00,105.17,105.17,105.15,105.15,406299999.0
2007-07-05 12:18:00,105.15,105.16,105.15,105.155,482599989.0
2007-07-05 12:19:00,105.155,105.16,105.14,105.16,490599993.0
2007-07-05 12:20:00,105.16,105.17,105.16,105.16,346400000.0
2007-07-05 12:21:00,105.17,105.17,105.16,105.17,1464099990.0
2007-07-05 12:22:00,105.17,105.17,105.15,105.165,794399995.0
2007-07-05 12:23:00,105.17,105.18,105.16,105.18,777899996.0
2007-07-05 12:24:00,105.175,105.18,105.175,105.18,25600000.0
2007-07-05 12:25:00,105.175,105.19,105.17,105.17,845099997.0
2007-07-05 12:26:00,105.17,105.18,105.145,105.16,1124599994.0
2007-07-05 12:27:00,105.17,105.18,105.16,105.18,1203499984.0
2007-07-05 12:28:00,105.18,105.19,105.17,105.17,851299989.0
2007-07-05 12:29:00,105.19,105.19,105.175,105.19,292899994.0
2007-07-05 12:30:00,105.19,105.2,105.18,105.2,155599998.0
2007-07-05 12:31:00,105.2,105.21,105.19,105.21,1172499988.0
2007-07-05 12:32:00,105.21,105.21,105.19,105.195,433799998.0
2007-07-05 12:33:00,105.2,105.2,105.2,105.2,8000000.0
2007-07-05 12:34:00,105.2,105.2,105.19,105.2,578100001.0
2007-07-05 12:35:00,105.2,105.2,105.2,105.2,104800000.0
2007-07-05 12:36:00,105.2,105.21,105.19,105.19,506299993.0
2007-07-05 12:37:00,105.2,105.21,105.19,105.21,465799993.0
2007-07-05 12:38:00,105.21,105.22,105.2,105.22,529799994.0
2007-07-05 12:39:00,105.22,105.22,105.21,105.22,120599999.0
2007-07-05 12:40:00,105.22,105.23,105.21,105.22,656800002.0
2007-07-05 12:41:00,105.22,105.24,105.215,105.23,885200000.0
2007-07-05 12:42:00,105.23,105.24,105.22,105.24,941299984.0
2007-07-05 12:43:00,105.24,105.24,105.215,105.215,323899994.0
2007-07-05 12:44:00,105.22,105.22,105.19,105.2,622799994.0
2007-07-05 12:45:00,105.21,105.225,105.2,105.205,837400001.0
2007-07-05 12:46:00,105.2,105.21,105.19,105.19,1127900001.0
2007-07-05 12:47:00,105.2,105.2,105.18,105.2,345799993.0
2007-07-05 12:48:00,105.2,105.21,105.19,105.2,720099996.0
2007-07-05 12:49:00,105.21,105.21,105.2,105.21,320899990.0
2007-07-05 12:50:00,105.2,105.21,105.19,105.19,250999997.0
2007-07-05 12:51:00,105.2,105.2,105.19,105.19,369600003.0
2007-07-05 12:52:00,105.19,105.19,105.18,105.19,316900000.0
2007-07-05 12:53:00,105.21,105.23,105.21,105.23,572599997.0
2007-07-05 12:54:00,105.23,105.25,105.22,105.23,843500003.0
2007-07-05 12:55:00,105.24,105.265,105.23,105.25,1320499990.0
2007-07-05 12:56:00,105.26,105.265,105.25,105.26,342399999.0
2007-07-05 12:57:00,105.26,105.26,105.23,105.24,828200002.0
2007-07-05 12:58:00,105.24,105.24,105.22,105.22,521200004.0
2007-07-05 12:59:00,105.21,105.21,105.18,105.2,374399998.0
2007-07-05 13:00:00,105.21,105.22,105.19,105.19,323500000.0
2007-07-05 13:01:00,105.2,105.21,105.2,105.2,527699992.0
2007-07-05 13:02:00,105.2,105.23,105.19,105.22,664399998.0
2007-07-05 13:03:00,105.22,105.28,105.21,105.275,1095399994.0
2007-07-05 13:04:00,105.28,105.29,105.26,105.265,1217100006.0
2007-07-05 13:05:00,105.26,105.27,105.22,105.25,1925199997.0
2007-07-05 13:06:00,105.25,105.28,105.25,105.27,475099998.0
2007-07-05 13:07:00,105.27,105.32,105.27,105.32,2050199997.0
2007-07-05 13:08:00,105.27,105.31,105.24,105.25,656699997.0
2007-07-05 13:09:00,105.27,105.29,105.27,105.28,656699997.0
2007-07-05 13:10:00,105.28,105.29,105.27,105.28,2116400012.0
2007-07-05 13:11:00,105.28,105.29,105.26,105.275,1121699995.0
2007-07-05 13:12:00,105.27,105.29,105.27,105.28,1197899994.0
2007-07-05 13:13:00,105.29,105.3,105.29,105.3,1197899994.0
2007-07-05 13:14:00,105.3,105.34,105.3,105.34,1054699994.0
2007-07-05 13:15:00,105.34,105.35,105.31,105.315,1395900000.0
2007-07-05 13:16:00,105.31,105.33,105.31,105.33,1373000010.0
2007-07-05 13:17:00,105.34,105.34,105.31,105.34,1373000010.0
2007-07-05 13:18:00,105.34,105.34,105.31,105.32,1243599990.0
2007-07-05 13:19:00,105.32,105.33,105.31,105.315,981800001.0
2007-07-05 13:20:00,105.315,105.35,105.315,105.35,1178400002.0
2007-07-05 13:21:00,105.35,105.35,105.29,105.31,1333699993.0
2007-07-05 13:22:00,105.31,105.31,105.27,105.3,1407599995.0
2007-07-05 13:23:00,105.29,105.3,105.27,105.28,777500003.0
2007-07-05 13:24:00,105.275,105.28,105.26,105.26,1060800018.0
2007-07-05 13:25:00,105.27,105.27,105.25,105.26,959499986.0
2007-07-05 13:26:00,105.26,105.28,105.24,105.24,1044799990.0
2007-07-05 13:27:00,105.24,105.29,105.24,105.285,1901299979.0
2007-07-05 13:28:00,105.28,105.29,105.27,105.27,1163600004.0
2007-07-05 13:29:00,105.27,105.29,105.26,105.28,1010199996.0
2007-07-05 13:30:00,105.275,105.3,105.275,105.3,687900000.0
2007-07-05 13:31:00,105.3,105.3,105.28,105.28,1007499994.0
2007-07-05 13:32:00,105.28,105.32,105.28,105.315,1548800001.0
2007-07-05 13:33:00,105.32,105.33,105.3,105.3,573800003.0
2007-07-05 13:34:00,105.3,105.32,105.29,105.31,1864999984.0
2007-07-05 13:35:00,105.31,105.32,105.27,105.29,1287599988.0
2007-07-05 13:36:00,105.29,105.31,105.275,105.3,1028600008.0
2007-07-05 13:37:00,105.3,105.32,105.28,105.31,1450699984.0
2007-07-05 13:38:00,105.31,105.31,105.27,105.27,864099996.0
2007-07-05 13:39:00,105.28,105.3,105.27,105.29,659499991.0
2007-07-05 13:40:00,105.29,105.29,105.28,105.29,456399992.0
2007-07-05 13:41:00,105.28,105.29,105.27,105.285,1419299996.0
2007-07-05 13:42:00,105.29,105.295,105.29,105.29,865400003.0
2007-07-05 13:43:00,105.29,105.31,105.28,105.31,666900000.0
2007-07-05 13:44:00,105.31,105.32,105.285,105.3,610099986.0
2007-07-05 13:45:00,105.29,105.31,105.23,105.29,953899998.0
2007-07-05 13:46:00,105.29,105.3,105.28,105.28,452700001.0
2007-07-05 13:47:00,105.29,105.31,105.29,105.29,849099998.0
2007-07-05 13:48:00,105.29,105.305,105.27,105.3,1078000007.0
2007-07-05 13:49:00,105.3,105.3,105.27,105.275,1352599992.0
2007-07-05 13:50:00,105.275,105.3,105.27,105.29,1217099982.0
2007-07-05 13:51:00,105.29,105.29,105.275,105.29,1109599985.0
2007-07-05 13:52:00,105.27,105.29,105.26,105.29,1216199990.0
2007-07-05 13:53:00,105.3,105.3,105.28,105.29,1216199990.0
2007-07-05 13:54:00,105.3,105.31,105.295,105.3,1216199990.0
2007-07-05 13:55:00,105.305,105.32,105.29,105.3,1131599997.0
2007-07-05 13:56:00,105.3,105.3,105.27,105.285,670499994.0
2007-07-05 13:57:00,105.3,105.32,105.28,105.295,1450899988.0
2007-07-05 13:58:00,105.3,105.3,105.26,105.28,1574799986.0
2007-07-05 13:59:00,105.3,105.31,105.285,105.3,1574799986.0
2007-07-05 14:00:00,105.3,105.31,105.3,105.31,560199995.0
2007-07-05 14:01:00,105.305,105.31,105.3,105.31,408999993.0
2007-07-05 14:02:00,105.31,105.32,105.3,105.3,681099990.0
2007-07-05 14:03:00,105.3,105.31,105.29,105.295,1463199996.0
2007-07-05 14:04:00,105.295,105.31,105.29,105.3,690400007.0
2007-07-05 14:05:00,105.3,105.34,105.3,105.34,859199992.0
2007-07-05 14:06:00,105.335,105.35,105.32,105.32,1284599999.0
2007-07-05 14:07:00,105.33,105.38,105.33,105.355,1214699989.0
2007-07-05 14:08:00,105.355,105.38,105.345,105.38,1687000003.0
2007-07-05 14:09:00,105.37,105.38,105.33,105.36,1513299987.0
2007-07-05 14:10:00,105.38,105.42,105.36,105.42,1513299987.0
2007-07-05 14:11:00,105.39,105.44,105.37,105.38,1114799999.0
2007-07-05 14:12:00,105.39,105.41,105.39,105.41,1114799999.0
2007-07-05 14:13:00,105.41,105.41,105.385,105.39,1373699993.0
2007-07-05 14:14:00,105.39,105.4,105.375,105.375,882499996.0
2007-07-05 14:15:00,105.38,105.38,105.31,105.37,1285599998.0
2007-07-05 14:16:00,105.37,105.38,105.35,105.37,1253299998.0
2007-07-05 14:17:00,105.37,105.38,105.34,105.34,963299995.0
2007-07-05 14:18:00,105.32,105.35,105.32,105.34,1382099988.0
2007-07-05 14:19:00,105.35,105.35,105.3,105.34,1382099988.0
2007-07-05 14:20:00,105.35,105.35,105.31,105.35,1382099988.0
2007-07-05 14:21:00,105.36,105.36,105.35,105.35,1382099988.0
2007-07-05 14:22:00,105.35,105.37,105.34,105.35,1942699998.0
2007-07-05 14:23:00,105.35,105.35,105.33,105.34,1181199997.0
2007-07-05 14:24:00,105.34,105.34,105.32,105.32,1938000001.0
2007-07-05 14:25:00,105.32,105.34,105.31,105.31,1339199993.0
2007-07-05 14:26:00,105.31,105.32,105.29,105.3,1630800005.0
2007-07-05 14:27:00,105.3,105.3,105.23,105.25,1626699984.0
2007-07-05 14:28:00,105.27,105.29,105.26,105.28,1626699984.0
2007-07-05 14:29:00,105.29,105.31,105.27,105.31,1007099997.0
2007-07-05 14:30:00,105.24,105.33,105.24,105.33,1129699999.0
2007-07-05 14:31:00,105.33,105.33,105.29,105.31,1810399998.0
2007-07-05 14:32:00,105.27,105.32,105.27,105.28,2086800011.0
2007-07-05 14:33:00,105.29,105.3,105.26,105.28,2086800011.0
2007-07-05 14:34:00,105.29,105.3,105.27,105.28,2086800011.0
2007-07-05 14:35:00,105.27,105.3,105.23,105.27,2086800011.0
2007-07-05 14:36:00,105.26,105.32,105.26,105.3,1620800012.0
2007-07-05 14:37:00,105.31,105.31,105.28,105.29,1620800012.0
2007-07-05 14:38:00,105.26,105.32,105.26,105.32,695099998.0
2007-07-05 14:39:00,105.325,105.325,105.3,105.32,695099998.0
2007-07-05 14:40:00,105.32,105.33,105.32,105.33,838300005.0
2007-07-05 14:41:00,105.325,105.325,105.285,105.29,1756800012.0
2007-07-05 14:42:00,105.29,105.31,105.27,105.31,1257799993.0
2007-07-05 14:43:00,105.3,105.32,105.295,105.31,1654300003.0
2007-07-05 14:44:00,105.3,105.31,105.29,105.29,1336799980.0
2007-07-05 14:45:00,105.29,105.29,105.25,105.26,661599990.0
2007-07-05 14:46:00,105.26,105.28,105.26,105.27,741599991.0
2007-07-05 14:47:00,105.27,105.28,105.25,105.265,1512499993.0
2007-07-05 14:48:00,105.27,105.27,105.235,105.25,1363699993.0
2007-07-05 14:49:00,105.25,105.28,105.25,105.25,1094599998.0
2007-07-05 14:50:00,105.28,105.28,105.19,105.19,1094599998.0
2007-07-05 14:51:00,105.21,105.23,105.19,105.21,1094599998.0
2007-07-05 14:52:00,105.22,105.25,105.22,105.24,1094599998.0
2007-07-05 14:53:00,105.235,105.26,105.225,105.25,2040099996.0
2007-07-05 14:54:00,105.25,105.25,105.22,105.23,1581199992.0
2007-07-05 14:55:00,105.23,105.25,105.21,105.22,1846699996.0
2007-07-05 14:56:00,105.22,105.24,105.22,105.225,706699996.0
2007-07-05 14:57:00,105.225,105.25,105.21,105.21,911799989.0
2007-07-05 14:58:00,105.21,105.22,105.18,105.18,1911999992.0
2007-07-05 14:59:00,105.18,105.18,105.15,105.17,1826299976.0
2007-07-05 15:00:00,105.19,105.19,105.19,105.19,1464699989.0
2007-07-05 15:01:00,105.21,105.21,105.21,105.21,1464699989.0
2007-07-05 15:02:00,105.21,105.23,105.21,105.23,1464699989.0
2007-07-05 15:03:00,105.23,105.23,105.22,105.22,1515300008.0
2007-07-05 15:04:00,105.22,105.22,105.21,105.22,1692499999.0
2007-07-05 15:05:00,105.22,105.26,105.22,105.24,1724900008.0
2007-07-05 15:06:00,105.23,105.26,105.23,105.23,1887099969.0
2007-07-05 15:08:00,105.27,105.27,105.245,105.26,1291700003.0
2007-07-05 15:09:00,105.255,105.28,105.255,105.27,1755699996.0
2007-07-05 15:10:00,105.27,105.28,105.26,105.275,1433499981.0
2007-07-05 15:11:00,105.28,105.28,105.25,105.27,1124900012.0
2007-07-05 15:12:00,105.27,105.27,105.26,105.27,812199996.0
2007-07-05 15:13:00,105.27,105.27,105.24,105.25,583999998.0
2007-07-05 15:14:00,105.25,105.27,105.245,105.26,1646199982.0
2007-07-05 15:15:00,105.26,105.28,105.25,105.25,1749999996.0
2007-07-05 15:16:00,105.23,105.25,105.22,105.23,1749999996.0
2007-07-05 15:17:00,105.24,105.25,105.22,105.23,1966899983.0
2007-07-05 15:18:00,105.23,105.24,105.22,105.24,1029999992.0
2007-07-05 15:19:00,105.24,105.24,105.21,105.22,1067899996.0
2007-07-05 15:20:00,105.22,105.25,105.215,105.24,701200000.0
2007-07-05 15:21:00,105.23,105.26,105.23,105.24,1230000005.0
2007-07-05 15:22:00,105.24,105.27,105.23,105.26,1490100000.0
2007-07-05 15:23:00,105.26,105.26,105.23,105.26,1988300003.0
2007-07-05 15:24:00,105.23,105.25,105.23,105.23,1195499982.0
2007-07-05 15:25:00,105.25,105.25,105.23,105.23,1195499982.0
2007-07-05 15:26:00,105.25,105.25,105.24,105.25,1195499982.0
2007-07-05 15:27:00,105.25,105.25,105.23,105.23,1403199987.0
2007-07-05 15:28:00,105.24,105.26,105.24,105.26,1403199987.0
2007-07-05 15:29:00,105.23,105.25,105.23,105.23,901600000.0
2007-07-05 15:30:00,105.26,105.27,105.25,105.27,901600000.0
2007-07-05 15:31:00,105.27,105.27,105.26,105.27,1135300007.0
2007-07-05 15:32:00,105.27,105.28,105.27,105.27,1257499995.0
2007-07-05 15:33:00,105.27,105.27,105.26,105.27,1190999990.0
2007-07-05 15:34:00,105.27,105.27,105.24,105.25,1392900004.0
2007-07-05 15:35:00,105.25,105.28,105.23,105.25,941999996.0
2007-07-05 15:36:00,105.26,105.27,105.26,105.27,941999996.0
2007-07-05 15:37:00,105.27,105.29,105.26,105.26,1870899995.0
2007-07-05 15:38:00,105.26,105.26,105.24,105.24,1481199996.0
2007-07-05 15:39:00,105.24,105.24,105.2,105.21,1773699977.0
2007-07-05 15:40:00,105.2,105.23,105.19,105.22,1999999990.0
2007-07-05 15:41:00,105.22,105.22,105.21,105.21,1108899999.0
2007-07-05 15:42:00,105.21,105.23,105.21,105.22,1840699994.0
2007-07-05 15:43:00,105.22,105.22,105.18,105.18,1632999988.0
2007-07-05 15:44:00,105.18,105.22,105.17,105.2,1554700008.0
2007-07-05 15:45:00,105.2,105.2,105.18,105.19,1370999990.0
2007-07-05 15:46:00,105.19,105.2,105.19,105.2,1613900014.0
2007-07-05 15:47:00,105.2,105.22,105.18,105.21,1313699997.0
2007-07-05 15:48:00,105.21,105.22,105.21,105.22,789399996.0
2007-07-05 15:49:00,105.22,105.24,105.21,105.22,1626600001.0
2007-07-05 15:50:00,105.22,105.24,105.2,105.24,1467699999.0
2007-07-05 15:51:00,105.24,105.25,105.21,105.24,1622299990.0
2007-07-05 15:52:00,105.24,105.26,105.24,105.25,1303500003.0
2007-07-05 15:53:00,105.25,105.25,105.24,105.25,343500002.0
2007-07-05 15:54:00,105.21,105.23,105.21,105.21,1745799973.0
2007-07-05 15:55:00,105.23,105.23,105.18,105.2,1745799973.0
2007-07-05 15:56:00,105.2,105.24,105.2,105.22,1707799989.0
2007-07-05 15:57:00,105.22,105.24,105.22,105.24,1436899990.0
2007-07-05 15:58:00,105.24,105.24,105.23,105.23,1373099986.0
2007-07-05 15:59:00,105.23,105.25,105.18,105.25,611999996.0
2007-07-05 16:00:00,105.23,105.28,105.18,105.26,1772999996.0
2007-07-05 16:01:00,105.26,105.28,105.23,105.25,2076499994.0
2007-07-05 16:02:00,105.26,105.28,105.25,105.26,2076499994.0
2007-07-05 16:03:00,105.25,105.26,105.25,105.25,2076499994.0
2007-07-05 16:04:00,105.25,105.27,105.24,105.25,2076499994.0
2007-07-05 16:05:00,105.25,105.25,105.16,105.18,1375899988.0
2007-07-05 16:06:00,105.19,105.21,105.18,105.19,1375899988.0
2007-07-05 16:07:00,105.22,105.24,105.22,105.23,1375899988.0
2007-07-05 16:08:00,105.21,105.23,105.18,105.19,1999599977.0
2007-07-05 16:09:00,105.21,105.23,105.195,105.22,1999599977.0
2007-07-05 16:10:00,105.22,105.23,105.2,105.22,1519400000.0
2007-07-05 16:11:00,105.22,105.25,105.22,105.24,1366899995.0
2007-07-05 16:12:00,105.24,105.25,105.23,105.24,381199990.0
2007-07-05 16:13:00,105.23,105.25,105.23,105.24,947400001.0
2007-07-05 16:14:00,105.24,105.25,105.23,105.25,1789900008.0
2007-07-05 16:15:00,105.25,105.25,105.2,105.24,2069699996.0
2007-07-05 16:16:00,105.24,105.24,105.2,105.22,2010899994.0
2007-07-05 16:17:00,105.22,105.22,105.18,105.19,1600399998.0
2007-07-05 16:18:00,105.19,105.19,105.18,105.19,1120599998.0
2007-07-05 16:19:00,105.21,105.21,105.19,105.19,1120599998.0
2007-07-05 16:20:00,105.19,105.2,105.165,105.19,1416499995.0
2007-07-05 16:21:00,105.19,105.22,105.19,105.21,931700000.0
2007-07-05 16:22:00,105.21,105.22,105.18,105.18,1068100004.0
2007-07-05 16:23:00,105.19,105.2,105.17,105.18,736300002.0
2007-07-05 16:24:00,105.18,105.21,105.16,105.18,1523999996.0
2007-07-05 16:25:00,105.18,105.18,105.15,105.16,562699992.0
2007-07-05 16:26:00,105.16,105.19,105.15,105.18,601800001.0
2007-07-05 16:27:00,105.18,105.21,105.18,105.21,1467700006.0
2007-07-05 16:28:00,105.2,105.22,105.18,105.19,572200000.0
2007-07-05 16:29:00,105.18,105.22,105.17,105.19,1237599997.0
2007-07-05 16:30:00,105.19,105.19,105.16,105.18,1452599991.0
2007-07-05 16:31:00,105.18,105.22,105.16,105.19,1069099998.0
2007-07-05 16:32:00,105.19,105.24,105.16,105.24,1265899989.0
2007-07-05 16:33:00,105.23,105.28,105.23,105.28,1837300006.0
2007-07-05 16:34:00,105.3,105.31,105.27,105.3,1837300006.0
2007-07-05 16:35:00,105.26,105.3,105.26,105.3,1010599999.0
2007-07-05 16:36:00,105.31,105.31,105.27,105.27,1010599999.0
2007-07-05 16:37:00,105.25,105.26,105.25,105.25,944000003.0
2007-07-05 16:38:00,105.27,105.28,105.25,105.26,944000003.0
2007-07-05 16:39:00,105.26,105.28,105.23,105.25,1188199997.0
2007-07-05 16:40:00,105.26,105.28,105.25,105.27,604799999.0
2007-07-05 16:41:00,105.27,105.27,105.21,105.21,1271899987.0
2007-07-05 16:42:00,105.21,105.21,105.19,105.19,1902999985.0
2007-07-05 16:43:00,105.205,105.205,105.18,105.19,1902999985.0
2007-07-05 16:44:00,105.19,105.21,105.19,105.2,1549299990.0
2007-07-05 16:45:00,105.2,105.22,105.2,105.215,1771499990.0
2007-07-05 16:46:00,105.215,105.27,105.215,105.26,1718199988.0
2007-07-05 16:47:00,105.26,105.26,105.25,105.25,1587299988.0
2007-07-05 16:48:00,105.26,105.27,105.25,105.27,1587299988.0
2007-07-05 16:49:00,105.26,105.28,105.25,105.25,1794800000.0
2007-07-05 16:50:00,105.26,105.26,105.25,105.25,1794800000.0
2007-07-05 16:51:00,105.26,105.26,105.25,105.25,426100000.0
2007-07-05 16:52:00,105.25,105.27,105.24,105.26,758499999.0
2007-07-05 16:53:00,105.26,105.27,105.25,105.26,680699996.0
2007-07-05 16:54:00,105.26,105.28,105.26,105.26,1501599994.0
2007-07-05 16:55:00,105.26,105.32,105.26,105.3,726299998.0
2007-07-05 16:56:00,105.29,105.34,105.28,105.33,1420800005.0
2007-07-05 16:57:00,105.33,105.35,105.26,105.28,1102599988.0
2007-07-05 16:58:00,105.31,105.31,105.3,105.3,1102599988.0
2007-07-05 16:59:00,105.28,105.32,105.28,105.3,1612000000.0
2007-07-05 17:00:00,105.28,105.28,105.23,105.28,1612000000.0
2007-07-05 17:01:00,105.29,105.31,105.29,105.29,1612000000.0
2007-07-05 17:02:00,105.3,105.32,105.28,105.3,1850599996.0
2007-07-05 17:03:00,105.28,105.28,105.26,105.26,1850599996.0
2007-07-05 17:04:00,105.25,105.26,105.25,105.26,1850599996.0
2007-07-05 17:05:00,105.25,105.25,105.21,105.23,1850599996.0
2007-07-05 17:06:00,105.23,105.25,105.215,105.235,1850599996.0
2007-07-05 17:07:00,105.23,105.25,105.22,105.245,1309400006.0
2007-07-05 17:08:00,105.245,105.26,105.24,105.26,708999997.0
2007-07-05 17:09:00,105.26,105.27,105.26,105.26,2045999995.0
2007-07-05 17:10:00,105.26,105.31,105.26,105.31,1762799988.0
2007-07-05 17:11:00,105.28,105.28,105.25,105.25,546800003.0
2007-07-05 17:12:00,105.26,105.28,105.25,105.25,546800003.0
2007-07-05 17:13:00,105.26,105.26,105.23,105.25,546800003.0
2007-07-05 17:14:00,105.23,105.25,105.23,105.25,546800003.0
2007-07-05 17:15:00,105.24,105.25,105.24,105.25,546800003.0
2007-07-05 17:16:00,105.25,105.25,105.22,105.23,1417900006.0
2007-07-05 17:17:00,105.22,105.23,105.2,105.2,360799998.0
2007-07-05 17:18:00,105.2,105.21,105.195,105.21,486700000.0
2007-07-05 17:19:00,105.21,105.21,105.175,105.18,1470599989.0
2007-07-05 17:20:00,105.18,105.19,105.16,105.18,1493299988.0
2007-07-05 17:21:00,105.21,105.22,105.18,105.21,1493299988.0
2007-07-05 17:22:00,105.21,105.23,105.2,105.21,1986499974.0
2007-07-05 17:23:00,105.21,105.21,105.18,105.18,1369200002.0
2007-07-05 17:24:00,105.19,105.19,105.18,105.19,1369200002.0
2007-07-05 17:25:00,105.19,105.2,105.175,105.2,1522100001.0
2007-07-05 17:26:00,105.2,105.21,105.19,105.21,1094400001.0
2007-07-05 17:27:00,105.21,105.21,105.19,105.19,543300000.0
2007-07-05 17:28:00,105.22,105.23,105.215,105.22,543300000.0
2007-07-05 17:29:00,105.22,105.23,105.175,105.19,771200004.0
2007-07-05 17:30:00,105.19,105.23,105.19,105.22,1728300004.0
2007-07-05 17:31:00,105.21,105.23,105.21,105.22,1822600005.0
2007-07-05 17:32:00,105.22,105.22,105.21,105.21,396800000.0
2007-07-05 17:33:00,105.21,105.21,105.17,105.18,1213200007.0
2007-07-05 17:34:00,105.18,105.19,105.17,105.18,1108700001.0
2007-07-05 17:35:00,105.18,105.19,105.175,105.19,278399998.0
2007-07-05 17:36:00,105.19,105.21,105.18,105.2,873299993.0
2007-07-05 17:37:00,105.195,105.2,105.19,105.19,425600000.0
2007-07-05 17:38:00,105.19,105.19,105.18,105.185,1142400010.0
2007-07-05 17:39:00,105.185,105.19,105.17,105.175,1119799994.0
2007-07-05 17:40:00,105.175,105.18,105.15,105.17,986600006.0
2007-07-05 17:41:00,105.16,105.17,105.16,105.17,292200004.0
2007-07-05 17:42:00,105.17,105.17,105.16,105.16,1553199990.0
2007-07-05 17:43:00,105.16,105.17,105.13,105.145,1840800000.0
2007-07-05 17:44:00,105.145,105.16,105.14,105.14,1026999995.0
2007-07-05 17:45:00,105.145,105.15,105.12,105.13,1521299994.0
2007-07-05 17:46:00,105.13,105.15,105.11,105.12,1305100011.0
2007-07-05 17:47:00,105.12,105.14,105.11,105.13,936299992.0
2007-07-05 17:48:00,105.14,105.15,105.125,105.135,1114399998.0
2007-07-05 17:49:00,105.135,105.15,105.12,105.135,1139700001.0
2007-07-05 17:50:00,105.14,105.14,105.13,105.14,693799996.0
2007-07-05 17:51:00,105.14,105.14,105.13,105.13,243200000.0
2007-07-05 17:52:00,105.13,105.14,105.12,105.13,501500001.0
2007-07-05 17:53:00,105.13,105.13,105.09,105.105,1551299986.0
2007-07-05 17:54:00,105.11,105.13,105.09,105.12,655299999.0
2007-07-05 17:55:00,105.12,105.13,105.12,105.12,235099998.0
2007-07-05 17:56:00,105.12,105.13,105.1,105.13,352800001.0
2007-07-05 17:57:00,105.13,105.13,105.12,105.12,250300000.0
2007-07-05 17:58:00,105.13,105.13,105.13,105.13,99200000.0
2007-07-05 17:59:00,105.13,105.14,105.13,105.14,419200000.0
2007-07-05 18:00:00,105.14,105.14,105.13,105.14,359200000.0
2007-07-05 18:01:00,105.14,105.15,105.14,105.15,514100001.0
2007-07-05 18:02:00,105.15,105.15,105.11,105.12,653799995.0
2007-07-05 18:03:00,105.12,105.12,105.11,105.11,951699999.0
2007-07-05 18:04:00,105.11,105.14,105.11,105.13,835799996.0
2007-07-05 18:05:00,105.13,105.14,105.12,105.12,337899999.0
2007-07-05 18:06:00,105.12,105.13,105.12,105.12,196100000.0
2007-07-05 18:07:00,105.12,105.14,105.11,105.13,931599997.0
2007-07-05 18:08:00,105.13,105.14,105.12,105.12,366000002.0
2007-07-05 18:09:00,105.13,105.13,105.1,105.1,881300000.0
2007-07-05 18:10:00,105.1,105.13,105.09,105.11,871600000.0
2007-07-05 18:11:00,105.11,105.13,105.08,105.09,890399999.0
2007-07-05 18:12:00,105.09,105.1,105.07,105.07,1363199983.0
2007-07-05 18:13:00,105.07,105.12,105.07,105.11,820799999.0
2007-07-05 18:14:00,105.11,105.11,105.1,105.1,128700000.0
2007-07-05 18:15:00,105.1,105.1,105.07,105.07,396900000.0
2007-07-05 18:16:00,105.07,105.08,105.06,105.08,657100004.0
2007-07-05 18:17:00,105.07,105.08,105.06,105.08,626599999.0
2007-07-05 18:18:00,105.08,105.09,105.06,105.07,447800001.0
2007-07-05 18:19:00,105.07,105.08,105.05,105.07,502999997.0
2007-07-05 18:20:00,105.07,105.07,105.05,105.06,919500007.0
2007-07-05 18:21:00,105.06,105.06,105.05,105.06,126200001.0
2007-07-05 18:22:00,105.06,105.08,105.06,105.07,339199997.0
2007-07-05 18:23:00,105.08,105.08,105.07,105.07,43200000.0
2007-07-05 18:24:00,105.07,105.08,105.06,105.06,679299998.0
2007-07-05 18:25:00,105.06,105.07,105.05,105.06,569099996.0
2007-07-05 18:26:00,105.06,105.06,105.04,105.06,587300001.0
2007-07-05 18:27:00,105.06,105.07,105.03,105.04,693899993.0
2007-07-05 18:28:00,105.03,105.04,105.03,105.03,60799999.0
2007-07-05 18:29:00,105.03,105.04,105.01,105.02,1049999995.0
2007-07-05 18:30:00,105.02,105.03,105.0,105.0,1395499987.0
2007-07-05 18:31:00,105.01,105.02,104.99,105.0,949099998.0
2007-07-05 18:32:00,104.99,105.0,104.975,104.975,441300006.0
2007-07-05 18:33:00,104.975,104.98,104.96,104.98,922000009.0
2007-07-05 18:34:00,104.98,104.98,104.96,104.96,597999996.0
2007-07-05 18:35:00,104.96,104.98,104.96,104.96,704700001.0
2007-07-05 18:36:00,104.97,104.99,104.96,104.99,429299999.0
2007-07-05 18:37:00,104.99,105.02,104.98,105.02,362000002.0
2007-07-05 18:38:00,105.02,105.02,105.0,105.01,586700000.0
2007-07-05 18:39:00,105.0,105.01,104.985,105.0,243999998.0
2007-07-05 18:40:00,104.99,105.0,104.99,105.0,87600000.0
2007-07-05 18:41:00,105.0,105.01,104.995,105.01,183000000.0
2007-07-05 18:42:00,105.01,105.01,105.0,105.01,309700001.0
2007-07-05 18:43:00,105.01,105.03,105.01,105.03,218800000.0
2007-07-05 18:44:00,105.02,105.03,105.01,105.03,709900001.0
2007-07-05 18:45:00,105.03,105.06,105.02,105.06,522299998.0
2007-07-05 18:46:00,105.06,105.08,105.045,105.07,526399999.0
2007-07-05 18:47:00,105.07,105.09,105.04,105.04,1258799994.0
2007-07-05 18:48:00,105.04,105.07,105.04,105.05,1168699993.0
2007-07-05 18:49:00,105.05,105.06,105.02,105.03,446100000.0
2007-07-05 18:50:00,105.06,105.06,105.04,105.05,446100000.0
2007-07-05 18:51:00,105.05,105.05,105.03,105.04,482100004.0
2007-07-05 18:52:00,105.05,105.05,105.04,105.05,253700000.0
2007-07-05 18:53:00,105.05,105.06,105.025,105.04,657600000.0
2007-07-05 18:54:00,105.035,105.05,105.03,105.04,649099998.0
2007-07-05 18:55:00,105.04,105.05,105.04,105.04,237299998.0
2007-07-05 18:56:00,105.04,105.05,105.04,105.04,367899997.0
2007-07-05 18:57:00,105.04,105.06,105.03,105.05,176399999.0
2007-07-05 18:58:00,105.05,105.05,105.045,105.05,52800000.0
2007-07-05 18:59:00,105.05,105.05,105.04,105.05,148600000.0
2007-07-05 19:00:00,105.04,105.05,105.04,105.05,125200002.0
2007-07-05 19:01:00,105.04,105.05,105.04,105.05,235900000.0
2007-07-05 19:02:00,105.04,105.05,105.03,105.045,411699998.0
2007-07-05 19:03:00,105.04,105.07,105.04,105.045,300499999.0
2007-07-05 19:04:00,105.05,105.06,105.03,105.05,350899998.0
2007-07-05 19:05:00,105.04,105.05,105.04,105.04,443400000.0
2007-07-05 19:06:00,105.04,105.04,105.04,105.04,515599999.0
2007-07-05 19:07:00,105.03,105.04,105.03,105.04,325899997.0
2007-07-05 19:08:00,105.04,105.04,105.04,105.04,239000000.0
2007-07-05 19:09:00,105.04,105.06,105.025,105.06,254100000.0
2007-07-05 19:10:00,105.06,105.06,105.045,105.06,397000000.0
2007-07-05 19:11:00,105.06,105.07,105.05,105.06,64000001.0
2007-07-05 19:12:00,105.06,105.07,105.05,105.07,173199999.0
2007-07-05 19:13:00,105.07,105.09,105.07,105.08,145500000.0
2007-07-05 19:14:00,105.08,105.08,105.07,105.08,57600000.0
2007-07-05 19:15:00,105.08,105.08,105.065,105.065,483600001.0
2007-07-05 19:16:00,105.08,105.08,105.07,105.08,84000000.0
2007-07-05 19:17:00,105.08,105.08,105.07,105.08,217600002.0
2007-07-05 19:18:00,105.07,105.08,105.06,105.08,388799998.0
2007-07-05 19:19:00,105.08,105.08,105.08,105.08,89700000.0
2007-07-05 19:20:00,105.08,105.08,105.06,105.08,347300001.0
2007-07-05 19:21:00,105.07,105.07,105.07,105.07,1600000.0
2007-07-05 19:22:00,105.06,105.07,105.05,105.05,610599995.0
2007-07-05 19:23:00,105.06,105.06,105.04,105.06,599700009.0
2007-07-05 19:24:00,105.05,105.06,105.04,105.05,408399998.0
2007-07-05 19:25:00,105.05,105.05,105.04,105.04,271500000.0
2007-07-05 19:26:00,105.04,105.05,105.035,105.05,567700000.0
2007-07-05 19:27:00,105.05,105.05,105.04,105.05,173100000.0
2007-07-05 19:28:00,105.05,105.07,105.05,105.06,725499992.0
2007-07-05 19:29:00,105.06,105.07,105.05,105.07,1325299997.0
2007-07-05 19:30:00,105.06,105.07,105.055,105.07,244000004.0
2007-07-05 19:31:00,105.07,105.07,105.05,105.05,976199989.0
2007-07-05 19:32:00,105.05,105.06,105.04,105.04,519300002.0
2007-07-05 19:33:00,105.06,105.07,105.06,105.06,292000000.0
2007-07-05 19:34:00,105.06,105.07,105.05,105.06,726800000.0
2007-07-05 19:35:00,105.06,105.06,105.05,105.05,326600002.0
2007-07-05 19:36:00,105.05,105.06,105.05,105.05,83700001.0
2007-07-05 19:37:00,105.045,105.07,105.045,105.06,471400000.0
2007-07-05 19:38:00,105.06,105.07,105.06,105.06,101800000.0
2007-07-05 19:39:00,105.06,105.07,105.05,105.05,171700000.0
2007-07-05 19:40:00,105.05,105.06,105.04,105.06,322799999.0
2007-07-05 19:41:00,105.06,105.06,105.06,105.06,343000000.0
2007-07-05 19:42:00,105.06,105.07,105.04,105.06,876300005.0
2007-07-05 19:43:00,105.05,105.06,105.05,105.06,360900002.0
2007-07-05 19:44:00,105.06,105.07,105.06,105.07,154099998.0
2007-07-05 19:45:00,105.07,105.08,105.06,105.08,153400001.0
2007-07-05 19:46:00,105.08,105.08,105.06,105.06,211199999.0
2007-07-05 19:47:00,105.06,105.06,105.05,105.05,346299999.0
2007-07-05 19:48:00,105.05,105.06,105.045,105.05,175200000.0
2007-07-05 19:49:00,105.05,105.07,105.035,105.06,656699997.0
2007-07-05 19:50:00,105.06,105.06,105.04,105.05,577700001.0
2007-07-05 19:51:00,105.06,105.06,105.05,105.05,101999999.0
2007-07-05 19:52:00,105.055,105.06,105.04,105.05,325899998.0
2007-07-05 19:53:00,105.06,105.06,105.06,105.06,1600000.0
2007-07-05 19:54:00,105.05,105.07,105.05,105.06,85999998.0
2007-07-05 19:55:00,105.06,105.06,105.04,105.04,878399994.0
2007-07-05 19:56:00,105.05,105.05,105.04,105.04,530000000.0
2007-07-05 19:57:00,105.04,105.05,105.03,105.04,428999999.0
2007-07-05 19:58:00,105.04,105.05,105.04,105.05,408500002.0
2007-07-05 19:59:00,105.04,105.065,105.04,105.06,1424999999.0
2007-07-05 20:00:00,105.07,105.07,105.055,105.06,351900001.0
2007-07-05 20:01:00,105.06,105.08,105.06,105.07,230300001.0
2007-07-05 20:02:00,105.07,105.07,105.06,105.07,364800001.0
2007-07-05 20:03:00,105.07,105.08,105.06,105.075,611599998.0
2007-07-05 20:04:00,105.08,105.08,105.06,105.07,142299999.0
2007-07-05 20:05:00,105.07,105.08,105.06,105.08,425599996.0
2007-07-05 20:06:00,105.08,105.08,105.07,105.07,36799999.0
2007-07-05 20:07:00,105.08,105.08,105.08,105.08,20000000.0
2007-07-05 20:08:00,105.08,105.08,105.07,105.07,27199999.0
2007-07-05 20:09:00,105.07,105.08,105.07,105.075,110900000.0
2007-07-05 20:10:00,105.026,105.048,105.02,105.041,543099995.0
2007-07-05 20:11:00,105.08,105.08,105.08,105.08,4800000.0
2007-07-05 20:12:00,105.08,105.08,105.075,105.075,19200000.0
2007-07-05 20:13:00,105.08,105.08,105.07,105.08,330399994.0
2007-07-05 20:14:00,105.08,105.085,105.08,105.08,143200000.0
2007-07-05 20:15:00,105.08,105.08,105.08,105.08,14100000.0
2007-07-05 20:16:00,105.08,105.08,105.08,105.08,9600000.0
2007-07-05 20:17:00,105.08,105.08,105.06,105.07,574700001.0
2007-07-05 20:18:00,105.06,105.08,105.06,105.07,574699999.0
2007-07-05 20:19:00,105.07,105.07,105.07,105.07,74399998.0
2007-07-05 20:20:00,105.07,105.07,105.07,105.07,148499997.0
2007-07-05 20:21:00,105.08,105.08,105.06,105.07,506600004.0
2007-07-05 20:22:00,105.07,105.075,105.06,105.075,319700003.0
2007-07-05 20:23:00,105.08,105.09,105.075,105.08,550099999.0
2007-07-05 20:24:00,105.08,105.08,105.08,105.08,56000000.0
2007-07-05 20:25:00,105.08,105.08,105.08,105.08,22400000.0
2007-07-05 20:26:00,105.08,105.09,105.08,105.08,101900000.0
2007-07-05 20:27:00,105.08,105.08,105.075,105.08,80000000.0
2007-07-05 20:28:00,105.09,105.1,105.09,105.1,358599993.0
2007-07-05 20:29:00,105.1,105.11,105.09,105.1,639799997.0
2007-07-05 20:30:00,105.1,105.11,105.09,105.1,593800000.0
2007-07-05 20:31:00,105.105,105.11,105.09,105.09,365599988.0
2007-07-05 20:32:00,105.1,105.1,105.1,105.1,145599996.0
2007-07-05 20:33:00,105.1,105.1,105.09,105.1,382799991.0
2007-07-05 20:34:00,105.1,105.1,105.1,105.1,62399997.0
2007-07-05 20:35:00,105.1,105.11,105.1,105.11,130600001.0
2007-07-05 20:36:00,105.1,105.12,105.1,105.11,55100000.0
2007-07-05 20:37:00,105.105,105.12,105.105,105.11,559399998.0
2007-07-05 20:38:00,105.12,105.135,105.11,105.13,1092000004.0
2007-07-05 20:39:00,105.125,105.145,105.11,105.13,646799997.0
2007-07-05 20:40:00,105.14,105.17,105.13,105.16,870699990.0
2007-07-05 20:41:00,105.17,105.17,105.15,105.16,1109700001.0
2007-07-05 20:42:00,105.16,105.17,105.16,105.17,269499997.0
2007-07-05 20:43:00,105.17,105.17,105.17,105.17,16700000.0
2007-07-05 20:44:00,105.16,105.17,105.14,105.15,970599997.0
2007-07-05 20:45:00,105.16,105.17,105.14,105.16,446999996.0
2007-07-05 20:46:00,105.16,105.16,105.16,105.16,90899997.0
2007-07-05 20:47:00,105.16,105.17,105.16,105.17,97199999.0
2007-07-05 20:48:00,105.16,105.17,105.16,105.17,41500001.0
2007-07-05 20:49:00,105.17,105.19,105.155,105.18,233899999.0
2007-07-05 20:50:00,105.18,105.19,105.17,105.17,141700000.0
2007-07-05 20:51:00,105.17,105.21,105.16,105.19,869799998.0
2007-07-05 20:52:00,105.19,105.2,105.17,105.2,756300009.0
2007-07-05 20:53:00,105.2,105.2,105.175,105.19,382900001.0
2007-07-05 20:54:00,105.19,105.19,105.18,105.19,89999998.0
2007-07-05 20:55:00,105.19,105.19,105.18,105.19,159300000.0
2007-07-05 20:56:00,105.19,105.2,105.19,105.19,190000002.0
2007-07-05 20:57:00,105.19,105.2,105.18,105.18,139199999.0
2007-07-05 20:58:00,105.18,105.2,105.175,105.2,155699998.0
2007-07-05 20:59:00,105.2,105.24,105.19,105.24,417699996.0
2007-07-05 21:00:00,105.24,105.26,105.215,105.22,834099997.0
2007-07-05 21:01:00,105.22,105.23,105.2,105.23,691700002.0
2007-07-05 21:02:00,105.23,105.23,105.21,105.215,524899997.0
2007-07-05 21:03:00,105.22,105.22,105.21,105.21,216000000.0
2007-07-05 21:04:00,105.21,105.23,105.21,105.225,354400004.0
2007-07-05 21:05:00,105.225,105.23,105.22,105.22,324800002.0
2007-07-05 21:06:00,105.22,105.23,105.22,105.23,204800004.0
2007-07-05 21:07:00,105.23,105.23,105.21,105.22,427699995.0
2007-07-05 21:08:00,105.22,105.25,105.21,105.23,1145800003.0
2007-07-05 21:09:00,105.24,105.24,105.22,105.23,897100006.0
2007-07-05 21:10:00,105.225,105.23,105.21,105.22,816500004.0
2007-07-05 21:11:00,105.22,105.22,105.22,105.22,173800000.0
2007-07-05 21:12:00,105.22,105.23,105.22,105.23,91200000.0
2007-07-05 21:13:00,105.23,105.23,105.21,105.22,621800001.0
2007-07-05 21:14:00,105.22,105.22,105.18,105.18,686900002.0
2007-07-05 21:15:00,105.18,105.19,105.16,105.17,1342299997.0
2007-07-05 21:16:00,105.18,105.19,105.17,105.18,233699998.0
2007-07-05 21:17:00,105.18,105.18,105.15,105.17,481599997.0
2007-07-05 21:18:00,105.17,105.18,105.16,105.18,424299997.0
2007-07-05 21:19:00,105.175,105.18,105.16,105.165,479499995.0
2007-07-05 21:20:00,105.17,105.17,105.16,105.16,285600000.0
2007-07-05 21:21:00,105.16,105.18,105.16,105.17,240600000.0
2007-07-05 21:22:00,105.138,105.144,105.12,105.133,461100002.0
2007-07-05 21:23:00,105.17,105.17,105.17,105.17,28000000.0
2007-07-05 21:24:00,105.17,105.18,105.17,105.175,168000000.0
2007-07-05 21:25:00,105.18,105.2,105.18,105.2,120000002.0
2007-07-05 21:26:00,105.19,105.23,105.19,105.225,594200012.0
2007-07-05 21:27:00,105.225,105.23,105.2,105.21,777499996.0
2007-07-05 21:28:00,105.205,105.23,105.19,105.19,946800003.0
2007-07-05 21:29:00,105.19,105.21,105.18,105.185,1273900006.0
2007-07-05 21:30:00,105.19,105.23,105.19,105.23,433700001.0
2007-07-05 21:31:00,105.22,105.24,105.22,105.22,275699999.0
2007-07-05 21:32:00,105.22,105.23,105.21,105.215,645700012.0
2007-07-05 21:33:00,105.22,105.22,105.22,105.22,133600000.0
2007-07-05 21:34:00,105.22,105.22,105.22,105.22,41400000.0
2007-07-05 21:35:00,105.22,105.22,105.21,105.22,578700006.0
2007-07-05 21:36:00,105.22,105.23,105.21,105.22,139200000.0
2007-07-05 21:37:00,105.22,105.23,105.22,105.23,99699997.0
2007-07-05 21:38:00,105.23,105.23,105.23,105.23,8000000.0
2007-07-05 21:39:00,105.22,105.25,105.22,105.24,216699998.0
2007-07-05 21:40:00,105.23,105.25,105.23,105.23,130300000.0
2007-07-05 21:41:00,105.24,105.24,105.23,105.23,538899993.0
2007-07-05 21:42:00,105.24,105.24,105.235,105.235,284299996.0
2007-07-05 21:43:00,105.212,105.241,105.196,105.207,741299998.0
2007-07-05 21:44:00,105.24,105.24,105.22,105.22,376899995.0
2007-07-05 21:45:00,105.24,105.24,105.22,105.22,167899996.0
2007-07-05 21:46:00,105.23,105.24,105.23,105.23,361999990.0
2007-07-05 21:47:00,105.24,105.24,105.23,105.24,340199996.0
2007-07-05 21:48:00,105.24,105.24,105.23,105.24,37499999.0
2007-07-05 21:49:00,105.24,105.26,105.24,105.26,246600000.0
2007-07-05 21:50:00,105.26,105.26,105.25,105.25,533099999.0
2007-07-05 21:51:00,105.25,105.25,105.25,105.25,355399998.0
2007-07-05 21:52:00,105.25,105.27,105.25,105.27,86899998.0
2007-07-05 21:53:00,105.26,105.27,105.24,105.26,670999997.0
2007-07-05 21:54:00,105.26,105.26,105.23,105.23,370199998.0
2007-07-05 21:55:00,105.23,105.24,105.22,105.24,103999997.0
2007-07-05 21:56:00,105.24,105.24,105.24,105.24,111800000.0
2007-07-05 21:57:00,105.24,105.25,105.23,105.24,1082700009.0
2007-07-05 21:58:00,105.25,105.25,105.25,105.25,224200000.0
2007-07-05 21:59:00,105.25,105.27,105.25,105.26,513100004.0
2007-07-05 22:00:00,105.265,105.29,105.26,105.28,511599996.0
2007-07-05 22:01:00,105.28,105.28,105.27,105.27,271199996.0
2007-07-05 22:02:00,105.27,105.28,105.27,105.28,213799999.0
2007-07-05 22:03:00,105.28,105.29,105.26,105.26,491199998.0
2007-07-05 22:04:00,105.26,105.26,105.25,105.25,597300003.0
2007-07-05 22:05:00,105.25,105.26,105.25,105.26,25600000.0
2007-07-05 22:06:00,105.26,105.26,105.25,105.25,77200000.0
2007-07-05 22:07:00,105.25,105.26,105.25,105.25,66800000.0
2007-07-05 22:08:00,105.25,105.25,105.23,105.23,205600000.0
2007-07-05 22:09:00,105.23,105.23,105.23,105.23,44000000.0
2007-07-05 22:10:00,105.23,105.23,105.23,105.23,252800000.0
2007-07-05 22:11:00,105.23,105.23,105.21,105.21,180700000.0
2007-07-05 22:12:00,105.22,105.22,105.2,105.21,151200000.0
2007-07-05 22:13:00,105.21,105.22,105.2,105.2,332800000.0
2007-07-05 22:14:00,105.2,105.2,105.17,105.17,310200000.0
2007-07-05 22:15:00,105.175,105.18,105.17,105.18,84000000.0
2007-07-05 22:16:00,105.18,105.18,105.15,105.16,201099999.0
2007-07-05 22:17:00,105.16,105.18,105.145,105.16,242700000.0
2007-07-05 22:18:00,105.16,105.17,105.13,105.17,758099999.0
2007-07-05 22:19:00,105.17,105.17,105.16,105.17,325600000.0
2007-07-05 22:20:00,105.17,105.18,105.17,105.17,55200000.0
2007-07-05 22:21:00,105.17,105.18,105.17,105.17,51200000.0
2007-07-05 22:22:00,105.17,105.17,105.17,105.17,12000000.0
2007-07-05 22:23:00,105.17,105.18,105.17,105.17,95200000.0
2007-07-05 22:24:00,105.17,105.17,105.16,105.16,144800000.0
2007-07-05 22:25:00,105.17,105.17,105.15,105.17,200699999.0
2007-07-05 22:26:00,105.16,105.17,105.15,105.17,186700004.0
2007-07-05 22:27:00,105.17,105.18,105.16,105.16,340800002.0
2007-07-05 22:28:00,105.17,105.18,105.17,105.18,301300000.0
2007-07-05 22:29:00,105.18,105.19,105.17,105.17,291900000.0
2007-07-05 22:30:00,105.17,105.175,105.15,105.17,505800004.0
2007-07-05 22:31:00,105.17,105.17,105.17,105.17,71200000.0
2007-07-05 22:32:00,105.17,105.19,105.17,105.19,215400000.0
2007-07-05 22:33:00,105.185,105.2,105.18,105.19,791499998.0
2007-07-05 22:34:00,105.18,105.22,105.18,105.22,267900002.0
2007-07-05 22:35:00,105.22,105.22,105.2,105.22,230399998.0
2007-07-05 22:36:00,105.22,105.22,105.2,105.2,173600000.0
2007-07-05 22:37:00,105.21,105.21,105.2,105.21,47200000.0
2007-07-05 22:38:00,105.21,105.21,105.21,105.21,1600000.0
2007-07-05 22:39:00,105.21,105.21,105.185,105.2,476599998.0
2007-07-05 22:40:00,105.2,105.22,105.17,105.22,418800001.0
2007-07-05 22:41:00,105.21,105.21,105.195,105.205,75100000.0
2007-07-05 22:42:00,105.205,105.23,105.205,105.21,180000000.0
2007-07-05 22:43:00,105.2,105.23,105.195,105.195,449699994.0
2007-07-05 22:44:00,105.19,105.21,105.185,105.19,390200002.0
2007-07-05 22:45:00,105.19,105.21,105.19,105.21,196900000.0
2007-07-05 22:46:00,105.2,105.21,105.19,105.2,179800002.0
2007-07-05 22:47:00,105.2,105.22,105.2,105.21,309500004.0
2007-07-05 22:48:00,105.21,105.21,105.185,105.21,339200001.0
2007-07-05 22:49:00,105.21,105.21,105.2,105.2,215200000.0
2007-07-05 22:50:00,105.2,105.21,105.2,105.2,59900000.0
2007-07-05 22:51:00,105.2,105.2,105.185,105.195,172100000.0
2007-07-05 22:52:00,105.2,105.21,105.2,105.2,186400000.0
2007-07-05 22:53:00,105.2,105.2,105.2,105.2,36800000.0
2007-07-05 22:54:00,105.2,105.21,105.2,105.21,52800000.0
2007-07-05 22:55:00,105.22,105.23,105.205,105.205,195999998.0
2007-07-05 22:56:00,105.22,105.22,105.21,105.22,113499998.0
2007-07-05 22:57:00,105.23,105.23,105.23,105.23,12000000.0
2007-07-05 22:58:00,105.235,105.24,105.22,105.22,185299998.0
2007-07-05 22:59:00,105.22,105.22,105.2,105.22,302100002.0
2007-07-05 23:00:00,105.2,105.21,105.18,105.2,104000000.0
2007-07-05 23:01:00,105.22,105.23,105.21,105.22,31900000.0
2007-07-05 23:02:00,105.22,105.23,105.21,105.22,35900000.0
2007-07-05 23:03:00,105.22,105.23,105.22,105.23,122800000.0
2007-07-05 23:04:00,105.21,105.23,105.21,105.23,79700000.0
2007-07-05 23:05:00,105.22,105.24,105.2,105.23,93899999.0
2007-07-05 23:06:00,105.22,105.24,105.19,105.21,295800000.0
2007-07-05 23:07:00,105.208,105.223,105.2,105.215,1097299999.0
2007-07-05 23:08:00,105.23,105.25,105.22,105.25,145300000.0
2007-07-05 23:09:00,105.24,105.27,105.23,105.24,257199999.0
2007-07-05 23:10:00,105.24,105.26,105.24,105.245,218199999.0
2007-07-05 23:11:00,105.21,105.228,105.185,105.185,237700004.0
2007-07-05 23:12:00,105.24,105.25,105.24,105.25,112600000.0
2007-07-05 23:13:00,105.24,105.25,105.24,105.24,365300000.0
2007-07-05 23:14:00,105.24,105.24,105.23,105.235,424800000.0
2007-07-05 23:15:00,105.24,105.24,105.22,105.22,299399995.0
2007-07-05 23:16:00,105.22,105.24,105.2,105.2,249500000.0
2007-07-05 23:17:00,105.23,105.23,105.23,105.23,414799999.0
2007-07-05 23:18:00,105.23,105.24,105.22,105.23,323099998.0
2007-07-05 23:19:00,105.235,105.235,105.235,105.235,16000000.0
2007-07-05 23:20:00,105.235,105.245,105.22,105.235,198099998.0
2007-07-05 23:21:00,105.23,105.23,105.22,105.22,95799999.0
2007-07-05 23:22:00,105.22,105.22,105.2,105.2,393199997.0
2007-07-05 23:23:00,105.19,105.22,105.19,105.22,263599998.0
2007-07-05 23:24:00,105.22,105.22,105.22,105.22,1600000.0
2007-07-05 23:25:00,105.22,105.22,105.22,105.22,1600000.0
2007-07-05 23:26:00,105.21,105.22,105.19,105.215,101300000.0
2007-07-05 23:27:00,105.215,105.225,105.2,105.21,228099999.0
2007-07-05 23:28:00,105.21,105.21,105.21,105.21,77999999.0
2007-07-05 23:29:00,105.21,105.21,105.2,105.2,103000000.0
2007-07-05 23:30:00,105.19,105.19,105.18,105.18,295499995.0
2007-07-05 23:31:00,105.19,105.2,105.19,105.2,240099998.0
2007-07-05 23:32:00,105.2,105.21,105.2,105.2,160800000.0
2007-07-05 23:33:00,105.19,105.2,105.19,105.2,180500000.0
2007-07-05 23:34:00,105.2,105.2,105.2,105.2,72000000.0
2007-07-05 23:35:00,105.2,105.2,105.2,105.2,35200000.0
2007-07-05 23:36:00,105.2,105.2,105.2,105.2,40800000.0
2007-07-05 23:37:00,105.2,105.2,105.2,105.2,85600000.0
2007-07-05 23:38:00,105.2,105.2,105.2,105.2,35200000.0
2007-07-05 23:39:00,105.2,105.2,105.19,105.2,95100000.0
2007-07-05 23:40:00,105.2,105.2,105.2,105.2,68800000.0
2007-07-05 23:41:00,105.2,105.22,105.2,105.22,256499999.0
2007-07-05 23:42:00,105.22,105.22,105.19,105.21,303300001.0
2007-07-05 23:43:00,105.21,105.22,105.17,105.19,294900000.0
2007-07-05 23:44:00,105.195,105.205,105.17,105.18,564799998.0
2007-07-05 23:45:00,105.18,105.195,105.18,105.19,398699992.0
2007-07-05 23:46:00,105.18,105.195,105.18,105.195,38399998.0
2007-07-05 23:47:00,105.195,105.2,105.185,105.185,295200000.0
2007-07-05 23:48:00,105.138,105.181,105.138,105.17,432599998.0
2007-07-05 23:49:00,105.19,105.2,105.19,105.195,354399998.0
2007-07-05 23:50:00,105.195,105.21,105.19,105.21,489799998.0
2007-07-05 23:51:00,105.21,105.21,105.2,105.21,167200000.0
2007-07-05 23:52:00,105.21,105.22,105.21,105.22,274100000.0
2007-07-05 23:53:00,105.21,105.22,105.205,105.21,184400000.0
2007-07-05 23:54:00,105.21,105.21,105.21,105.21,123200000.0
2007-07-05 23:55:00,105.21,105.21,105.21,105.21,25600000.0
2007-07-05 23:56:00,105.21,105.21,105.19,105.21,215800000.0
2007-07-05 23:57:00,105.195,105.21,105.175,105.175,71000000.0
2007-07-05 23:58:00,105.19,105.19,105.19,105.19,169599994.0
2007-07-05 23:59:00,105.19,105.19,105.19,105.19,72000000.0
2007-07-06 00:00:00,105.19,105.21,105.19,105.205,364700000.0
2007-07-06 00:01:00,105.22,105.22,105.2,105.2,192700000.0
2007-07-06 00:02:00,105.21,105.22,105.2,105.22,108500000.0
2007-07-06 00:03:00,105.22,105.23,105.21,105.22,266300000.0
2007-07-06 00:04:00,105.22,105.22,105.22,105.22,226400000.0
2007-07-06 00:05:00,105.22,105.23,105.21,105.23,256799996.0
2007-07-06 00:06:00,105.23,105.23,105.23,105.23,294399994.0
2007-07-06 00:07:00,105.23,105.23,105.23,105.23,279199998.0
2007-07-06 00:08:00,105.23,105.23,105.22,105.22,352799998.0
2007-07-06 00:09:00,105.22,105.23,105.21,105.22,306800000.0
2007-07-06 00:10:00,105.22,105.22,105.2,105.2,200799994.0
2007-07-06 00:11:00,105.2,105.2,105.2,105.2,357499992.0
2007-07-06 00:12:00,105.2,105.21,105.19,105.21,396200002.0
2007-07-06 00:13:00,105.21,105.21,105.2,105.21,487200000.0
2007-07-06 00:14:00,105.22,105.22,105.2,105.21,95400000.0
2007-07-06 00:15:00,105.2,105.21,105.2,105.21,109200000.0
2007-07-06 00:16:00,105.21,105.21,105.2,105.2,152000000.0
2007-07-06 00:17:00,105.179,105.179,105.142,105.165,1349699996.0
2007-07-06 00:18:00,105.2,105.22,105.2,105.22,116000000.0
2007-07-06 00:19:00,105.22,105.22,105.2,105.2,60000000.0
2007-07-06 00:20:00,105.22,105.22,105.175,105.2,521600000.0
2007-07-06 00:21:00,105.2,105.2,105.18,105.18,386199996.0
2007-07-06 00:22:00,105.18,105.2,105.18,105.18,177599998.0
2007-07-06 00:23:00,105.19,105.19,105.19,105.19,25600000.0
2007-07-06 00:24:00,105.19,105.2,105.18,105.2,32100000.0
2007-07-06 00:25:00,105.19,105.2,105.19,105.2,336800000.0
2007-07-06 00:26:00,105.2,105.2,105.19,105.2,49600000.0
2007-07-06 00:27:00,105.2,105.2,105.2,105.2,56000000.0
2007-07-06 00:28:00,105.21,105.23,105.21,105.23,271099999.0
2007-07-06 00:29:00,105.24,105.24,105.23,105.23,84800000.0
2007-07-06 00:30:00,105.23,105.23,105.23,105.23,16000000.0
2007-07-06 00:31:00,105.23,105.23,105.23,105.23,36000000.0
2007-07-06 00:32:00,105.23,105.25,105.23,105.24,142300000.0
2007-07-06 00:33:00,105.24,105.25,105.235,105.24,420499999.0
2007-07-06 00:34:00,105.25,105.27,105.24,105.25,796599999.0
2007-07-06 00:35:00,105.24,105.25,105.24,105.25,157700001.0
2007-07-06 00:36:00,105.25,105.25,105.22,105.24,772700002.0
2007-07-06 00:37:00,105.24,105.24,105.23,105.23,452000000.0
2007-07-06 00:38:00,105.23,105.26,105.23,105.25,779599996.0
2007-07-06 00:39:00,105.25,105.26,105.24,105.26,248099999.0
2007-07-06 00:40:00,105.26,105.26,105.24,105.25,105799999.0
2007-07-06 00:41:00,105.25,105.25,105.24,105.25,51000000.0
2007-07-06 00:42:00,105.24,105.24,105.225,105.23,212000000.0
2007-07-06 00:43:00,105.22,105.26,105.22,105.25,375199996.0
2007-07-06 00:44:00,105.25,105.25,105.23,105.24,329099998.0
2007-07-06 00:45:00,105.24,105.26,105.23,105.24,409399996.0
2007-07-06 00:46:00,105.24,105.25,105.23,105.23,193399999.0
2007-07-06 00:47:00,105.23,105.24,105.23,105.23,56000000.0
2007-07-06 00:48:00,105.225,105.23,105.225,105.23,20000000.0
2007-07-06 00:49:00,105.225,105.225,105.22,105.225,83900000.0
2007-07-06 00:50:00,105.225,105.23,105.19,105.19,579800004.0
2007-07-06 00:51:00,105.22,105.22,105.19,105.2,679200001.0
2007-07-06 00:52:00,105.2,105.22,105.195,105.21,183399997.0
2007-07-06 00:53:00,105.21,105.23,105.19,105.23,210200000.0
2007-07-06 00:54:00,105.23,105.24,105.23,105.24,22400000.0
2007-07-06 00:55:00,105.24,105.25,105.24,105.25,252799995.0
2007-07-06 00:56:00,105.26,105.26,105.24,105.25,195499999.0
2007-07-06 00:57:00,105.25,105.26,105.25,105.25,66399999.0
2007-07-06 00:58:00,105.25,105.25,105.23,105.25,157500000.0
2007-07-06 00:59:00,105.25,105.27,105.24,105.26,297900000.0
2007-07-06 01:00:00,105.26,105.26,105.23,105.23,623200000.0
2007-07-06 01:01:00,105.23,105.3,105.23,105.3,461200000.0
2007-07-06 01:02:00,105.3,105.31,105.3,105.3,253600000.0
2007-07-06 01:03:00,105.3,105.3,105.28,105.28,136800000.0
2007-07-06 01:04:00,105.28,105.3,105.265,105.27,440099999.0
2007-07-06 01:05:00,105.27,105.28,105.27,105.27,336000000.0
2007-07-06 01:06:00,105.28,105.28,105.26,105.27,812700027.0
2007-07-06 01:07:00,105.27,105.28,105.27,105.27,333600001.0
2007-07-06 01:08:00,105.27,105.27,105.26,105.27,762800005.0
2007-07-06 01:09:00,105.27,105.27,105.27,105.27,183699998.0
2007-07-06 01:10:00,105.27,105.27,105.27,105.27,6300000.0
2007-07-06 01:11:00,105.27,105.27,105.27,105.27,7800000.0
2007-07-06 01:12:00,105.27,105.27,105.27,105.27,31500000.0
2007-07-06 01:13:00,105.27,105.27,105.26,105.26,287199996.0
2007-07-06 01:14:00,105.26,105.26,105.26,105.26,128799998.0
2007-07-06 01:15:00,105.26,105.26,105.23,105.23,338399996.0
2007-07-06 01:16:00,105.23,105.24,105.23,105.24,36800000.0
2007-07-06 01:17:00,105.23,105.23,105.23,105.23,114399999.0
2007-07-06 01:18:00,105.23,105.23,105.22,105.23,88800000.0
2007-07-06 01:19:00,105.22,105.22,105.21,105.21,234899999.0
2007-07-06 01:20:00,105.21,105.22,105.21,105.22,46400000.0
2007-07-06 01:21:00,105.22,105.22,105.19,105.2,190299999.0
2007-07-06 01:22:00,105.2,105.24,105.2,105.24,859199994.0
2007-07-06 01:23:00,105.24,105.24,105.22,105.24,447000006.0
2007-07-06 01:24:00,105.24,105.24,105.21,105.21,313600000.0
2007-07-06 01:25:00,105.22,105.23,105.22,105.23,462700000.0
2007-07-06 01:26:00,105.23,105.23,105.22,105.22,148800000.0
2007-07-06 01:27:00,105.22,105.22,105.22,105.22,222400000.0
2007-07-06 01:28:00,105.215,105.22,105.21,105.22,176600000.0
2007-07-06 01:29:00,105.22,105.22,105.21,105.22,140000000.0
2007-07-06 01:30:00,105.22,105.235,105.22,105.235,365000006.0
2007-07-06 01:31:00,105.23,105.27,105.23,105.26,640300000.0
2007-07-06 01:32:00,105.26,105.26,105.22,105.23,244799999.0
2007-07-06 01:33:00,105.22,105.23,105.205,105.23,750100007.0
2007-07-06 01:34:00,105.23,105.24,105.215,105.23,552799995.0
2007-07-06 01:35:00,105.23,105.24,105.225,105.235,778999998.0
2007-07-06 01:36:00,105.24,105.24,105.23,105.23,112499999.0
2007-07-06 01:37:00,105.23,105.23,105.2,105.23,904000004.0
2007-07-06 01:38:00,105.23,105.25,105.23,105.24,441499997.0
2007-07-06 01:39:00,105.24,105.26,105.225,105.24,1060199994.0
2007-07-06 01:40:00,105.24,105.24,105.22,105.24,280000001.0
2007-07-06 01:41:00,105.24,105.25,105.24,105.25,446400004.0
2007-07-06 01:42:00,105.25,105.25,105.23,105.25,736799999.0
2007-07-06 01:43:00,105.25,105.25,105.25,105.25,36800000.0
2007-07-06 01:44:00,105.245,105.25,105.24,105.24,139800001.0
2007-07-06 01:45:00,105.25,105.25,105.215,105.25,245300006.0
2007-07-06 01:46:00,105.25,105.25,105.25,105.25,273600006.0
2007-07-06 01:47:00,105.25,105.25,105.25,105.25,88000002.0
2007-07-06 01:48:00,105.25,105.25,105.24,105.24,32000000.0
2007-07-06 01:49:00,105.24,105.245,105.225,105.235,936800007.0
2007-07-06 01:50:00,105.235,105.25,105.235,105.24,168000000.0
2007-07-06 01:51:00,105.25,105.26,105.23,105.25,991999995.0
2007-07-06 01:52:00,105.24,105.25,105.24,105.25,443099998.0
2007-07-06 01:53:00,105.25,105.25,105.23,105.24,144800000.0
2007-07-06 01:54:00,105.24,105.24,105.21,105.24,234399999.0
2007-07-06 01:55:00,105.24,105.24,105.22,105.22,625500009.0
2007-07-06 01:56:00,105.225,105.23,105.21,105.21,544400006.0
2007-07-06 01:57:00,105.22,105.24,105.205,105.225,1447900011.0
2007-07-06 01:58:00,105.24,105.24,105.21,105.21,602000000.0
2007-07-06 01:59:00,105.21,105.24,105.21,105.23,763899991.0
2007-07-06 02:00:00,105.23,105.25,105.22,105.23,870400000.0
2007-07-06 02:01:00,105.23,105.23,105.23,105.23,117600000.0
2007-07-06 02:02:00,105.23,105.23,105.22,105.22,244799998.0
2007-07-06 02:03:00,105.23,105.245,105.23,105.24,982299995.0
2007-07-06 02:04:00,105.24,105.24,105.235,105.24,209600001.0
2007-07-06 02:05:00,105.24,105.28,105.23,105.28,930199993.0
2007-07-06 02:06:00,105.28,105.29,105.27,105.285,577599997.0
2007-07-06 02:07:00,105.29,105.29,105.28,105.29,495799995.0
2007-07-06 02:08:00,105.29,105.31,105.28,105.31,969200001.0
2007-07-06 02:09:00,105.3,105.3,105.3,105.3,130400000.0
2007-07-06 02:10:00,105.3,105.325,105.29,105.32,744599994.0
2007-07-06 02:11:00,105.31,105.315,105.31,105.31,1013799995.0
2007-07-06 02:12:00,105.31,105.32,105.305,105.31,761399994.0
2007-07-06 02:13:00,105.31,105.31,105.23,105.28,956899994.0
2007-07-06 02:14:00,105.28,105.28,105.26,105.28,816399992.0
2007-07-06 02:15:00,105.28,105.28,105.26,105.27,184799999.0
2007-07-06 02:16:00,105.27,105.27,105.25,105.255,601100000.0
2007-07-06 02:17:00,105.26,105.27,105.26,105.26,231199999.0
2007-07-06 02:18:00,105.26,105.26,105.26,105.26,494900004.0
2007-07-06 02:19:00,105.25,105.26,105.24,105.25,395499997.0
2007-07-06 02:20:00,105.26,105.26,105.23,105.25,305099997.0
2007-07-06 02:21:00,105.25,105.25,105.24,105.25,258000002.0
2007-07-06 02:22:00,105.24,105.25,105.24,105.25,212100001.0
2007-07-06 02:23:00,105.25,105.26,105.245,105.25,94400000.0
2007-07-06 02:24:00,105.245,105.25,105.23,105.24,354700000.0
2007-07-06 02:25:00,105.24,105.24,105.22,105.23,404699994.0
2007-07-06 02:26:00,105.23,105.25,105.23,105.24,311799998.0
2007-07-06 02:27:00,105.24,105.25,105.23,105.24,599100004.0
2007-07-06 02:28:00,105.24,105.24,105.21,105.21,1732000005.0
2007-07-06 02:29:00,105.21,105.21,105.18,105.19,1242900002.0
2007-07-06 02:30:00,105.2,105.2,105.18,105.19,457600006.0
2007-07-06 02:31:00,105.19,105.21,105.19,105.21,480799997.0
2007-07-06 02:32:00,105.21,105.22,105.19,105.21,596999997.0
2007-07-06 02:33:00,105.21,105.21,105.19,105.2,520500002.0
2007-07-06 02:34:00,105.2,105.2,105.195,105.2,115000000.0
2007-07-06 02:35:00,105.2,105.21,105.2,105.2,266499998.0
2007-07-06 02:36:00,105.2,105.21,105.2,105.2,210599999.0
2007-07-06 02:37:00,105.2,105.21,105.2,105.21,226400000.0
2007-07-06 02:38:00,105.22,105.22,105.2,105.22,303699997.0
2007-07-06 02:39:00,105.21,105.23,105.21,105.22,754299989.0
2007-07-06 02:40:00,105.21,105.22,105.205,105.21,532100006.0
2007-07-06 02:41:00,105.22,105.22,105.21,105.22,126400001.0
2007-07-06 02:42:00,105.163,105.199,105.147,105.197,492199987.0
2007-07-06 02:43:00,105.22,105.24,105.215,105.23,107900000.0
2007-07-06 02:44:00,105.23,105.25,105.23,105.24,394000000.0
2007-07-06 02:45:00,105.25,105.26,105.25,105.25,70400000.0
2007-07-06 02:46:00,105.26,105.26,105.25,105.26,162700001.0
2007-07-06 02:47:00,105.26,105.26,105.245,105.245,578199998.0
2007-07-06 02:48:00,105.245,105.27,105.24,105.26,308499996.0
2007-07-06 02:49:00,105.27,105.27,105.27,105.27,111200000.0
2007-07-06 02:50:00,105.27,105.28,105.26,105.27,1201500003.0
2007-07-06 02:51:00,105.27,105.27,105.26,105.26,491199996.0
2007-07-06 02:52:00,105.265,105.28,105.25,105.26,201699999.0
2007-07-06 02:53:00,105.27,105.28,105.255,105.27,1163699987.0
2007-07-06 02:54:00,105.27,105.28,105.25,105.28,1692799995.0
2007-07-06 02:55:00,105.28,105.29,105.24,105.27,2102400007.0
2007-07-06 02:56:00,105.27,105.28,105.25,105.265,873999997.0
2007-07-06 02:57:00,105.265,105.27,105.26,105.27,547799998.0
2007-07-06 02:58:00,105.27,105.305,105.27,105.3,1254499995.0
2007-07-06 02:59:00,105.3,105.32,105.3,105.31,850000000.0
2007-07-06 03:00:00,105.31,105.35,105.29,105.34,1837800002.0
2007-07-06 03:01:00,105.35,105.38,105.32,105.32,2113899995.0
2007-07-06 03:02:00,105.32,105.32,105.29,105.305,615499996.0
2007-07-06 03:03:00,105.305,105.33,105.305,105.325,493499994.0
2007-07-06 03:04:00,105.33,105.33,105.32,105.32,499199991.0
2007-07-06 03:05:00,105.32,105.32,105.315,105.32,175799998.0
2007-07-06 03:06:00,105.31,105.32,105.3,105.32,1241199994.0
2007-07-06 03:07:00,105.32,105.32,105.28,105.29,1416799996.0
2007-07-06 03:08:00,105.29,105.29,105.26,105.27,1502199992.0
2007-07-06 03:09:00,105.27,105.29,105.27,105.28,1444199994.0
2007-07-06 03:10:00,105.28,105.31,105.28,105.31,1346399996.0
2007-07-06 03:11:00,105.31,105.32,105.3,105.3,1719100005.0
2007-07-06 03:12:00,105.3,105.31,105.3,105.3,682399987.0
2007-07-06 03:13:00,105.3,105.3,105.27,105.27,776599996.0
2007-07-06 03:14:00,105.28,105.28,105.24,105.25,1568599999.0
2007-07-06 03:15:00,105.25,105.28,105.25,105.28,1873899990.0
2007-07-06 03:16:00,105.28,105.29,105.28,105.29,382400000.0
2007-07-06 03:17:00,105.29,105.32,105.28,105.32,599599989.0
2007-07-06 03:18:00,105.32,105.33,105.31,105.32,1067499994.0
2007-07-06 03:19:00,105.32,105.32,105.31,105.32,326900005.0
2007-07-06 03:20:00,105.32,105.33,105.31,105.33,1403299982.0
2007-07-06 03:21:00,105.33,105.33,105.32,105.32,1048300003.0
2007-07-06 03:22:00,105.32,105.33,105.315,105.33,512999998.0
2007-07-06 03:23:00,105.33,105.33,105.31,105.32,514699998.0
2007-07-06 03:24:00,105.32,105.32,105.3,105.32,1029199988.0
2007-07-06 03:25:00,105.32,105.33,105.31,105.33,467899998.0
2007-07-06 03:26:00,105.33,105.33,105.33,105.33,8000000.0
2007-07-06 03:27:00,105.33,105.34,105.33,105.34,363200000.0
2007-07-06 03:28:00,105.34,105.34,105.33,105.33,213600003.0
2007-07-06 03:29:00,105.33,105.345,105.325,105.345,814000004.0
2007-07-06 03:30:00,105.35,105.36,105.34,105.345,790299998.0
2007-07-06 03:31:00,105.35,105.38,105.34,105.37,1190899999.0
2007-07-06 03:32:00,105.37,105.37,105.355,105.36,407099999.0
2007-07-06 03:33:00,105.36,105.37,105.35,105.36,591299990.0
2007-07-06 03:34:00,105.36,105.36,105.34,105.36,523099999.0
2007-07-06 03:35:00,105.35,105.38,105.35,105.38,429599997.0
2007-07-06 03:36:00,105.38,105.38,105.35,105.37,945299990.0
2007-07-06 03:37:00,105.36,105.36,105.34,105.34,775999995.0
2007-07-06 03:38:00,105.35,105.36,105.33,105.345,793299997.0
2007-07-06 03:39:00,105.35,105.36,105.33,105.335,771599998.0
2007-07-06 03:40:00,105.33,105.41,105.33,105.38,1619699988.0
2007-07-06 03:41:00,105.38,105.38,105.36,105.37,791999994.0
2007-07-06 03:42:00,105.37,105.38,105.34,105.35,605600001.0
2007-07-06 03:43:00,105.35,105.35,105.33,105.33,588699999.0
2007-07-06 03:44:00,105.33,105.34,105.33,105.34,267299997.0
2007-07-06 03:45:00,105.35,105.35,105.34,105.35,109599998.0
2007-07-06 03:46:00,105.35,105.35,105.335,105.34,235199997.0
2007-07-06 03:47:00,105.34,105.34,105.33,105.34,510700001.0
2007-07-06 03:48:00,105.33,105.34,105.33,105.34,115899999.0
2007-07-06 03:49:00,105.34,105.34,105.33,105.335,613300000.0
2007-07-06 03:50:00,105.34,105.34,105.31,105.31,1449100006.0
2007-07-06 03:51:00,105.31,105.33,105.31,105.31,503099999.0
2007-07-06 03:52:00,105.31,105.33,105.31,105.31,747900009.0
2007-07-06 03:53:00,105.32,105.33,105.295,105.31,373900003.0
2007-07-06 03:54:00,105.31,105.31,105.3,105.3,138400000.0
2007-07-06 03:55:00,105.29,105.31,105.29,105.29,443199993.0
2007-07-06 03:56:00,105.29,105.3,105.29,105.29,298399993.0
2007-07-06 03:57:00,105.29,105.31,105.29,105.305,782399998.0
2007-07-06 03:58:00,105.305,105.31,105.29,105.31,1232100015.0
2007-07-06 03:59:00,105.31,105.31,105.29,105.31,1228999990.0
2007-07-06 04:00:00,105.31,105.32,105.31,105.32,440000003.0
2007-07-06 04:01:00,105.32,105.32,105.3,105.32,595699991.0
2007-07-06 04:02:00,105.32,105.32,105.3,105.31,240799995.0
2007-07-06 04:03:00,105.32,105.33,105.32,105.33,885799981.0
2007-07-06 04:04:00,105.33,105.33,105.33,105.33,179099998.0
2007-07-06 04:05:00,105.33,105.33,105.32,105.32,801599976.0
2007-07-06 04:06:00,105.32,105.34,105.32,105.33,921799997.0
2007-07-06 04:07:00,105.33,105.34,105.33,105.33,369899990.0
2007-07-06 04:08:00,105.33,105.34,105.32,105.33,1192599986.0
2007-07-06 04:09:00,105.33,105.33,105.32,105.33,193299995.0
2007-07-06 04:10:00,105.33,105.34,105.33,105.34,177199995.0
2007-07-06 04:11:00,105.34,105.345,105.33,105.335,247199996.0
2007-07-06 04:12:00,105.34,105.35,105.32,105.33,892200004.0
2007-07-06 04:13:00,105.34,105.34,105.335,105.34,63200000.0
2007-07-06 04:14:00,105.34,105.34,105.325,105.33,144300000.0
2007-07-06 04:15:00,105.33,105.33,105.31,105.32,510799997.0
2007-07-06 04:16:00,105.32,105.33,105.32,105.325,295599998.0
2007-07-06 04:17:00,105.325,105.33,105.32,105.33,261499997.0
2007-07-06 04:18:00,105.33,105.34,105.32,105.34,493899993.0
2007-07-06 04:19:00,105.34,105.34,105.34,105.34,574399991.0
2007-07-06 04:20:00,105.34,105.35,105.33,105.34,566799995.0
2007-07-06 04:21:00,105.34,105.34,105.33,105.33,102399999.0
2007-07-06 04:22:00,105.33,105.33,105.33,105.33,123000002.0
2007-07-06 04:23:00,105.33,105.33,105.32,105.33,574399998.0
2007-07-06 04:24:00,105.33,105.35,105.33,105.34,387599992.0
2007-07-06 04:25:00,105.34,105.35,105.34,105.35,418200001.0
2007-07-06 04:26:00,105.35,105.36,105.335,105.34,553199998.0
2007-07-06 04:27:00,105.34,105.35,105.34,105.35,393599993.0
2007-07-06 04:28:00,105.35,105.35,105.33,105.33,149500000.0
2007-07-06 04:29:00,105.33,105.34,105.32,105.33,741599990.0
2007-07-06 04:30:00,105.33,105.34,105.325,105.34,1121499992.0
2007-07-06 04:31:00,105.34,105.36,105.34,105.345,990399998.0
2007-07-06 04:32:00,105.35,105.35,105.34,105.35,618700000.0
2007-07-06 04:33:00,105.35,105.36,105.35,105.35,697599997.0
2007-07-06 04:34:00,105.345,105.36,105.34,105.36,205199999.0
2007-07-06 04:35:00,105.355,105.36,105.35,105.36,168999996.0
2007-07-06 04:36:00,105.36,105.37,105.35,105.365,667099995.0
2007-07-06 04:37:00,105.36,105.38,105.36,105.37,362200001.0
2007-07-06 04:38:00,105.37,105.38,105.37,105.37,197600000.0
2007-07-06 04:39:00,105.37,105.39,105.37,105.39,1613999973.0
2007-07-06 04:40:00,105.39,105.39,105.39,105.39,459199999.0
2007-07-06 04:41:00,105.39,105.41,105.39,105.4,424600000.0
2007-07-06 04:42:00,105.4,105.4,105.38,105.39,594500000.0
2007-07-06 04:43:00,105.39,105.39,105.39,105.39,203899994.0
2007-07-06 04:44:00,105.39,105.39,105.39,105.39,59800000.0
2007-07-06 04:45:00,105.39,105.39,105.38,105.39,73500001.0
2007-07-06 04:46:00,105.38,105.38,105.38,105.38,362599993.0
2007-07-06 04:47:00,105.38,105.39,105.38,105.39,196000001.0
2007-07-06 04:48:00,105.39,105.39,105.38,105.38,639099998.0
2007-07-06 04:49:00,105.39,105.39,105.39,105.39,112799999.0
2007-07-06 04:50:00,105.39,105.39,105.39,105.39,249599997.0
2007-07-06 04:51:00,105.39,105.39,105.39,105.39,121600000.0
2007-07-06 04:52:00,105.39,105.39,105.39,105.39,12800000.0
2007-07-06 04:53:00,105.39,105.39,105.38,105.39,444799996.0
2007-07-06 04:54:00,105.39,105.39,105.38,105.38,301599993.0
2007-07-06 04:55:00,105.37,105.37,105.36,105.37,872799994.0
2007-07-06 04:56:00,105.37,105.37,105.37,105.37,581599996.0
2007-07-06 04:57:00,105.37,105.38,105.37,105.38,359200001.0
2007-07-06 04:58:00,105.38,105.4,105.38,105.4,174199999.0
2007-07-06 04:59:00,105.4,105.41,105.39,105.4,594499999.0
2007-07-06 05:00:00,105.4,105.4,105.38,105.39,1380299993.0
2007-07-06 05:01:00,105.39,105.4,105.38,105.38,704699994.0
2007-07-06 05:02:00,105.38,105.39,105.38,105.39,103300000.0
2007-07-06 05:03:00,105.39,105.39,105.38,105.38,287099997.0
2007-07-06 05:04:00,105.38,105.39,105.38,105.38,692800000.0
2007-07-06 05:05:00,105.37,105.39,105.37,105.38,763199998.0
2007-07-06 05:06:00,105.38,105.38,105.36,105.36,470099991.0
2007-07-06 05:07:00,105.36,105.37,105.36,105.37,968799992.0
2007-07-06 05:08:00,105.37,105.37,105.35,105.365,981000004.0
2007-07-06 05:09:00,105.37,105.39,105.37,105.39,982999997.0
2007-07-06 05:10:00,105.39,105.4,105.38,105.385,1223400004.0
2007-07-06 05:11:00,105.39,105.4,105.38,105.4,927600005.0
2007-07-06 05:12:00,105.4,105.41,105.4,105.41,354999992.0
2007-07-06 05:13:00,105.41,105.41,105.4,105.41,135900000.0
2007-07-06 05:14:00,105.4,105.41,105.39,105.4,524000000.0
2007-07-06 05:15:00,105.41,105.41,105.39,105.4,538499999.0
2007-07-06 05:16:00,105.4,105.42,105.38,105.39,999499981.0
2007-07-06 05:17:00,105.4,105.41,105.385,105.39,1227899997.0
2007-07-06 05:18:00,105.38,105.4,105.37,105.4,607799997.0
2007-07-06 05:19:00,105.4,105.4,105.38,105.4,207199997.0
2007-07-06 05:20:00,105.41,105.41,105.395,105.395,269299998.0
2007-07-06 05:21:00,105.4,105.4,105.38,105.39,386799993.0
2007-07-06 05:22:00,105.39,105.39,105.37,105.38,699300003.0
2007-07-06 05:23:00,105.38,105.38,105.37,105.37,562000011.0
2007-07-06 05:24:00,105.37,105.39,105.36,105.39,511399994.0
2007-07-06 05:25:00,105.39,105.4,105.39,105.4,217599997.0
2007-07-06 05:26:00,105.4,105.4,105.39,105.4,184399999.0
2007-07-06 05:27:00,105.4,105.4,105.39,105.4,831300006.0
2007-07-06 05:28:00,105.4,105.4,105.39,105.395,983699986.0
2007-07-06 05:29:00,105.39,105.41,105.39,105.41,688599999.0
2007-07-06 05:30:00,105.41,105.42,105.41,105.42,166200002.0
2007-07-06 05:31:00,105.43,105.43,105.4,105.4,270099999.0
2007-07-06 05:32:00,105.4,105.42,105.385,105.4,496699999.0
2007-07-06 05:33:00,105.4,105.41,105.39,105.41,297299997.0
2007-07-06 05:34:00,105.41,105.41,105.41,105.41,154400000.0
2007-07-06 05:35:00,105.365,105.37,105.357,105.362,79200000.0
2007-07-06 05:36:00,105.369,105.369,105.352,105.361,50400000.0
2007-07-06 05:37:00,105.41,105.41,105.39,105.39,181200005.0
2007-07-06 05:38:00,105.4,105.41,105.39,105.41,871400012.0
2007-07-06 05:39:00,105.41,105.41,105.395,105.4,230099997.0
2007-07-06 05:40:00,105.4,105.4,105.4,105.4,455299998.0
2007-07-06 05:41:00,105.41,105.41,105.41,105.41,120800000.0
2007-07-06 05:42:00,105.41,105.44,105.4,105.415,750299987.0
2007-07-06 05:43:00,105.415,105.46,105.41,105.44,1557399993.0
2007-07-06 05:44:00,105.445,105.45,105.43,105.44,722099998.0
2007-07-06 05:45:00,105.44,105.44,105.42,105.42,96000000.0
2007-07-06 05:46:00,105.42,105.44,105.42,105.44,103199999.0
2007-07-06 05:47:00,105.44,105.44,105.42,105.44,296799995.0
2007-07-06 05:48:00,105.44,105.44,105.425,105.425,372899998.0
2007-07-06 05:49:00,105.43,105.46,105.43,105.44,2104799980.0
2007-07-06 05:50:00,105.44,105.46,105.44,105.44,227799997.0
2007-07-06 05:51:00,105.45,105.47,105.44,105.46,526700001.0
2007-07-06 05:52:00,105.46,105.47,105.45,105.45,371499997.0
2007-07-06 05:53:00,105.45,105.45,105.43,105.44,551299995.0
2007-07-06 05:54:00,105.45,105.45,105.44,105.44,698199996.0
2007-07-06 05:55:00,105.44,105.47,105.44,105.47,171699998.0
2007-07-06 05:56:00,105.46,105.47,105.46,105.47,246500000.0
2007-07-06 05:57:00,105.47,105.48,105.45,105.48,1087499994.0
2007-07-06 05:58:00,105.48,105.49,105.45,105.47,2106499989.0
2007-07-06 05:59:00,105.47,105.48,105.46,105.48,1683799988.0
2007-07-06 06:00:00,105.475,105.54,105.47,105.48,1403799999.0
2007-07-06 06:01:00,105.48,105.49,105.47,105.48,579199995.0
2007-07-06 06:02:00,105.48,105.49,105.47,105.475,922399996.0
2007-07-06 06:03:00,105.48,105.51,105.48,105.51,1506599997.0
2007-07-06 06:04:00,105.51,105.52,105.48,105.48,1027300003.0
2007-07-06 06:05:00,105.48,105.48,105.46,105.48,547500003.0
2007-07-06 06:06:00,105.48,105.5,105.45,105.45,1825400004.0
2007-07-06 06:07:00,105.46,105.48,105.455,105.465,670799994.0
2007-07-06 06:08:00,105.47,105.48,105.43,105.46,1144699986.0
2007-07-06 06:09:00,105.46,105.47,105.425,105.43,561900001.0
2007-07-06 06:10:00,105.42,105.45,105.42,105.425,622299994.0
2007-07-06 06:11:00,105.43,105.43,105.41,105.42,524400000.0
2007-07-06 06:12:00,105.42,105.43,105.41,105.42,379100000.0
2007-07-06 06:13:00,105.41,105.41,105.39,105.39,656000001.0
2007-07-06 06:14:00,105.39,105.41,105.38,105.41,546300000.0
2007-07-06 06:15:00,105.41,105.42,105.39,105.395,1183499990.0
2007-07-06 06:16:00,105.4,105.4,105.39,105.4,627699997.0
2007-07-06 06:17:00,105.4,105.43,105.39,105.4,744700001.0
2007-07-06 06:18:00,105.42,105.45,105.42,105.43,744700001.0
2007-07-06 06:19:00,105.41,105.42,105.41,105.41,323600005.0
2007-07-06 06:20:00,105.41,105.43,105.41,105.42,323600005.0
2007-07-06 06:21:00,105.42,105.43,105.41,105.43,668999999.0
2007-07-06 06:22:00,105.43,105.43,105.43,105.43,152899996.0
2007-07-06 06:23:00,105.43,105.43,105.425,105.425,135200000.0
2007-07-06 06:24:00,105.43,105.43,105.41,105.42,362800002.0
2007-07-06 06:25:00,105.42,105.42,105.4,105.41,254000001.0
2007-07-06 06:26:00,105.41,105.42,105.39,105.4,700999999.0
2007-07-06 06:27:00,105.4,105.405,105.4,105.4,727999995.0
2007-07-06 06:28:00,105.4,105.42,105.4,105.41,355199998.0
2007-07-06 06:29:00,105.41,105.44,105.39,105.43,1098099982.0
2007-07-06 06:30:00,105.43,105.43,105.415,105.42,925999994.0
2007-07-06 06:31:00,105.42,105.43,105.42,105.42,400799998.0
2007-07-06 06:32:00,105.42,105.43,105.42,105.42,276000001.0
2007-07-06 06:33:00,105.42,105.43,105.42,105.42,388799996.0
2007-07-06 06:34:00,105.42,105.42,105.41,105.41,247199996.0
2007-07-06 06:35:00,105.41,105.43,105.41,105.42,400799999.0
2007-07-06 06:36:00,105.42,105.43,105.41,105.42,399999998.0
2007-07-06 06:37:00,105.42,105.44,105.41,105.42,1107999986.0
2007-07-06 06:38:00,105.43,105.46,105.43,105.45,1541499985.0
2007-07-06 06:39:00,105.46,105.46,105.445,105.445,157100000.0
2007-07-06 06:40:00,105.45,105.46,105.45,105.46,863299994.0
2007-07-06 06:41:00,105.46,105.48,105.45,105.48,142399997.0
2007-07-06 06:42:00,105.48,105.48,105.46,105.47,358300003.0
2007-07-06 06:43:00,105.47,105.48,105.47,105.48,746800003.0
2007-07-06 06:44:00,105.48,105.485,105.45,105.48,1127300000.0
2007-07-06 06:45:00,105.475,105.48,105.47,105.47,449699997.0
2007-07-06 06:46:00,105.47,105.48,105.47,105.48,768399997.0
2007-07-06 06:47:00,105.48,105.49,105.47,105.49,610099993.0
2007-07-06 06:48:00,105.49,105.5,105.48,105.49,601399998.0
2007-07-06 06:49:00,105.5,105.51,105.485,105.51,1091199998.0
2007-07-06 06:50:00,105.51,105.54,105.51,105.51,506400000.0
2007-07-06 06:51:00,105.51,105.51,105.47,105.47,844699994.0
2007-07-06 06:52:00,105.47,105.48,105.45,105.47,885500000.0
2007-07-06 06:53:00,105.47,105.49,105.47,105.48,1365399989.0
2007-07-06 06:54:00,105.48,105.48,105.48,105.48,70400002.0
2007-07-06 06:55:00,105.48,105.49,105.48,105.49,1007899995.0
2007-07-06 06:56:00,105.49,105.49,105.49,105.49,38400000.0
2007-07-06 06:57:00,105.49,105.5,105.48,105.48,823699994.0
2007-07-06 06:58:00,105.5,105.5,105.48,105.5,438899998.0
2007-07-06 06:59:00,105.5,105.52,105.49,105.51,996499989.0
2007-07-06 07:00:00,105.51,105.52,105.5,105.5,603099997.0
2007-07-06 07:01:00,105.5,105.51,105.49,105.5,480699988.0
2007-07-06 07:02:00,105.495,105.5,105.49,105.5,563000000.0
2007-07-06 07:03:00,105.5,105.5,105.48,105.48,489599998.0
2007-07-06 07:04:00,105.48,105.5,105.48,105.49,396199999.0
2007-07-06 07:05:00,105.49,105.49,105.49,105.49,89600000.0
2007-07-06 07:06:00,105.49,105.49,105.48,105.485,526399994.0
2007-07-06 07:07:00,105.48,105.49,105.48,105.49,410400001.0
2007-07-06 07:08:00,105.49,105.5,105.48,105.48,1308299998.0
2007-07-06 07:09:00,105.48,105.49,105.48,105.48,1197500001.0
2007-07-06 07:10:00,105.48,105.48,105.45,105.45,677099999.0
2007-07-06 07:11:00,105.45,105.465,105.44,105.46,885099993.0
2007-07-06 07:12:00,105.46,105.47,105.455,105.46,1298099990.0
2007-07-06 07:13:00,105.46,105.48,105.45,105.47,1580199989.0
2007-07-06 07:14:00,105.46,105.48,105.44,105.455,968499998.0
2007-07-06 07:15:00,105.46,105.47,105.45,105.46,730499998.0
2007-07-06 07:16:00,105.46,105.46,105.45,105.46,704699992.0
2007-07-06 07:17:00,105.46,105.46,105.45,105.46,472200003.0
2007-07-06 07:18:00,105.46,105.47,105.46,105.47,264399998.0
2007-07-06 07:19:00,105.47,105.48,105.46,105.47,202399998.0
2007-07-06 07:20:00,105.47,105.47,105.44,105.46,1093599996.0
2007-07-06 07:21:00,105.46,105.46,105.44,105.46,316100004.0
2007-07-06 07:22:00,105.46,105.47,105.45,105.47,205599997.0
2007-07-06 07:23:00,105.48,105.49,105.47,105.47,256899997.0
2007-07-06 07:24:00,105.47,105.47,105.47,105.47,156500000.0
2007-07-06 07:25:00,105.46,105.49,105.46,105.48,1477499993.0
2007-07-06 07:26:00,105.49,105.49,105.48,105.49,796299998.0
2007-07-06 07:27:00,105.49,105.49,105.47,105.48,534799999.0
2007-07-06 07:28:00,105.48,105.48,105.48,105.48,87400000.0
2007-07-06 07:29:00,105.48,105.49,105.48,105.49,823900004.0
2007-07-06 07:30:00,105.49,105.51,105.49,105.49,1174000000.0
2007-07-06 07:31:00,105.49,105.5,105.48,105.49,669400000.0
2007-07-06 07:32:00,105.49,105.49,105.48,105.48,973700001.0
2007-07-06 07:33:00,105.48,105.5,105.48,105.49,500699997.0
2007-07-06 07:34:00,105.49,105.49,105.48,105.48,913100003.0
2007-07-06 07:35:00,105.48,105.51,105.48,105.51,1239100005.0
2007-07-06 07:36:00,105.51,105.52,105.5,105.51,719400000.0
2007-07-06 07:37:00,105.51,105.52,105.505,105.505,804899996.0
2007-07-06 07:38:00,105.505,105.52,105.5,105.51,1446599998.0
2007-07-06 07:39:00,105.5,105.52,105.49,105.52,611599997.0
2007-07-06 07:40:00,105.52,105.52,105.5,105.5,885100007.0
2007-07-06 07:41:00,105.5,105.52,105.5,105.52,813399998.0
2007-07-06 07:42:00,105.52,105.52,105.5,105.5,1268399995.0
2007-07-06 07:43:00,105.5,105.51,105.5,105.51,301800002.0
2007-07-06 07:44:00,105.51,105.525,105.5,105.51,546900002.0
2007-07-06 07:45:00,105.5,105.545,105.5,105.52,822899999.0
2007-07-06 07:46:00,105.51,105.54,105.51,105.53,862799998.0
2007-07-06 07:47:00,105.53,105.53,105.52,105.53,690499996.0
2007-07-06 07:48:00,105.53,105.54,105.52,105.52,695500000.0
2007-07-06 07:49:00,105.52,105.54,105.52,105.54,472400000.0
2007-07-06 07:50:00,105.54,105.54,105.52,105.53,894800001.0
2007-07-06 07:51:00,105.5,105.55,105.48,105.5,1413199990.0
2007-07-06 07:52:00,105.51,105.525,105.5,105.51,1413199990.0
2007-07-06 07:53:00,105.5,105.55,105.5,105.55,937499995.0
2007-07-06 07:54:00,105.57,105.59,105.55,105.56,937499995.0
2007-07-06 07:55:00,105.56,105.57,105.54,105.565,1413299985.0
2007-07-06 07:56:00,105.57,105.59,105.56,105.59,1452800000.0
2007-07-06 07:57:00,105.59,105.59,105.56,105.56,1107100002.0
2007-07-06 07:58:00,105.56,105.56,105.47,105.48,1848899994.0
2007-07-06 07:59:00,105.48,105.525,105.47,105.52,1929799991.0
2007-07-06 08:00:00,105.52,105.54,105.5,105.53,1761099991.0
2007-07-06 08:01:00,105.53,105.54,105.51,105.52,1176999997.0
2007-07-06 08:02:00,105.52,105.53,105.485,105.5,1229599998.0
2007-07-06 08:03:00,105.49,105.51,105.47,105.49,2090499993.0
2007-07-06 08:04:00,105.48,105.49,105.46,105.46,1935899996.0
2007-07-06 08:05:00,105.46,105.5,105.46,105.48,1752999990.0
2007-07-06 08:06:00,105.48,105.48,105.46,105.46,724699994.0
2007-07-06 08:07:00,105.47,105.48,105.46,105.48,724699994.0
2007-07-06 08:08:00,105.48,105.49,105.46,105.47,563800001.0
2007-07-06 08:09:00,105.47,105.48,105.46,105.47,989000004.0
2007-07-06 08:10:00,105.47,105.48,105.46,105.46,293900001.0
2007-07-06 08:11:00,105.47,105.49,105.46,105.465,1856999997.0
2007-07-06 08:12:00,105.465,105.47,105.465,105.47,872000000.0
2007-07-06 08:13:00,105.47,105.48,105.465,105.47,810699996.0
2007-07-06 08:14:00,105.47,105.48,105.465,105.465,310500000.0
2007-07-06 08:15:00,105.465,105.48,105.465,105.47,657599996.0
2007-07-06 08:16:00,105.47,105.48,105.46,105.47,1050599998.0
2007-07-06 08:17:00,105.47,105.47,105.465,105.47,561299995.0
2007-07-06 08:18:00,105.47,105.51,105.47,105.51,1425900005.0
2007-07-06 08:19:00,105.51,105.51,105.47,105.48,970800002.0
2007-07-06 08:20:00,105.48,105.49,105.48,105.48,1296000001.0
2007-07-06 08:21:00,105.49,105.5,105.48,105.48,795199999.0
2007-07-06 08:22:00,105.48,105.5,105.48,105.49,1535899998.0
2007-07-06 08:23:00,105.49,105.49,105.46,105.46,1035199996.0
2007-07-06 08:24:00,105.46,105.48,105.44,105.47,1194999995.0
2007-07-06 08:25:00,105.47,105.48,105.46,105.48,1796999993.0
2007-07-06 08:26:00,105.48,105.49,105.48,105.49,341299999.0
2007-07-06 08:27:00,105.48,105.48,105.46,105.48,1018499994.0
2007-07-06 08:28:00,105.48,105.48,105.46,105.46,525200001.0
2007-07-06 08:29:00,105.46,105.47,105.44,105.46,1232799995.0
2007-07-06 08:30:00,105.455,105.46,105.43,105.45,1550899997.0
2007-07-06 08:31:00,105.45,105.46,105.45,105.46,600800005.0
2007-07-06 08:32:00,105.46,105.48,105.45,105.465,827400000.0
2007-07-06 08:33:00,105.46,105.48,105.42,105.48,2014999982.0
2007-07-06 08:34:00,105.48,105.49,105.47,105.48,2054800001.0
2007-07-06 08:35:00,105.48,105.48,105.46,105.465,457699998.0
2007-07-06 08:36:00,105.47,105.49,105.46,105.49,683199993.0
2007-07-06 08:37:00,105.49,105.5,105.48,105.49,974499997.0
2007-07-06 08:38:00,105.48,105.5,105.48,105.48,640000005.0
2007-07-06 08:39:00,105.48,105.48,105.47,105.475,475199998.0
2007-07-06 08:40:00,105.48,105.5,105.46,105.48,1213399997.0
2007-07-06 08:41:00,105.5,105.51,105.47,105.47,1213399997.0
2007-07-06 08:42:00,105.47,105.48,105.46,105.48,894200003.0
2007-07-06 08:43:00,105.48,105.495,105.47,105.495,1479099992.0
2007-07-06 08:44:00,105.495,105.5,105.48,105.49,991200004.0
2007-07-06 08:45:00,105.49,105.49,105.46,105.49,1699399996.0
2007-07-06 08:46:00,105.49,105.52,105.48,105.51,1299399995.0
2007-07-06 08:47:00,105.51,105.51,105.46,105.5,1113900007.0
2007-07-06 08:48:00,105.49,105.51,105.48,105.51,1075199989.0
2007-07-06 08:49:00,105.51,105.52,105.5,105.52,1302100010.0
2007-07-06 08:50:00,105.52,105.55,105.52,105.54,1206099989.0
2007-07-06 08:51:00,105.54,105.55,105.53,105.53,701900002.0
2007-07-06 08:52:00,105.54,105.54,105.52,105.53,1147099987.0
2007-07-06 08:53:00,105.53,105.53,105.515,105.53,519599995.0
2007-07-06 08:54:00,105.52,105.53,105.515,105.53,1059599995.0
2007-07-06 08:55:00,105.54,105.54,105.51,105.51,353200004.0
2007-07-06 08:56:00,105.5,105.51,105.475,105.48,1008899995.0
2007-07-06 08:57:00,105.49,105.49,105.47,105.475,591800002.0
2007-07-06 08:58:00,105.44,105.48,105.44,105.48,1005199986.0
2007-07-06 08:59:00,105.5,105.5,105.49,105.49,1005199986.0
2007-07-06 09:00:00,105.49,105.52,105.49,105.52,1004200009.0
2007-07-06 09:01:00,105.52,105.53,105.505,105.51,240000000.0
2007-07-06 09:02:00,105.51,105.51,105.48,105.49,1152999995.0
2007-07-06 09:03:00,105.49,105.5,105.48,105.49,656799998.0
2007-07-06 09:04:00,105.49,105.5,105.48,105.49,935499999.0
2007-07-06 09:05:00,105.495,105.51,105.48,105.49,1531699997.0
2007-07-06 09:06:00,105.5,105.5,105.48,105.48,678600002.0
2007-07-06 09:07:00,105.49,105.49,105.48,105.48,922400000.0
2007-07-06 09:08:00,105.48,105.49,105.48,105.48,952899991.0
2007-07-06 09:09:00,105.48,105.5,105.48,105.49,1532999995.0
2007-07-06 09:10:00,105.49,105.49,105.48,105.49,1096699990.0
2007-07-06 09:11:00,105.49,105.51,105.49,105.5,1607600004.0
2007-07-06 09:12:00,105.5,105.5,105.5,105.5,289200000.0
2007-07-06 09:13:00,105.5,105.5,105.49,105.49,577600004.0
2007-07-06 09:14:00,105.49,105.49,105.45,105.45,1402699997.0
2007-07-06 09:15:00,105.45,105.46,105.43,105.46,1644300003.0
2007-07-06 09:16:00,105.46,105.47,105.45,105.45,1227199992.0
2007-07-06 09:17:00,105.46,105.46,105.44,105.44,965200000.0
2007-07-06 09:18:00,105.46,105.46,105.45,105.45,965200000.0
2007-07-06 09:19:00,105.45,105.46,105.43,105.43,707600017.0
2007-07-06 09:20:00,105.43,105.47,105.43,105.46,1094599995.0
2007-07-06 09:21:00,105.46,105.46,105.43,105.43,1555099996.0
2007-07-06 09:22:00,105.43,105.44,105.395,105.41,1875699996.0
2007-07-06 09:23:00,105.41,105.41,105.37,105.39,1011599998.0
2007-07-06 09:24:00,105.41,105.43,105.4,105.41,1011599998.0
2007-07-06 09:25:00,105.41,105.41,105.4,105.41,536800000.0
2007-07-06 09:26:00,105.41,105.45,105.4,105.44,1712599992.0
2007-07-06 09:27:00,105.44,105.44,105.415,105.425,1135400009.0
2007-07-06 09:28:00,105.43,105.43,105.41,105.41,695800000.0
2007-07-06 09:29:00,105.41,105.42,105.4,105.41,966499998.0
2007-07-06 09:30:00,105.41,105.41,105.39,105.39,759699999.0
2007-07-06 09:31:00,105.385,105.43,105.385,105.405,1243299983.0
2007-07-06 09:32:00,105.4,105.44,105.4,105.44,625200002.0
2007-07-06 09:33:00,105.44,105.46,105.41,105.46,1926199993.0
2007-07-06 09:34:00,105.46,105.48,105.44,105.48,1811400002.0
2007-07-06 09:35:00,105.49,105.49,105.47,105.47,601299998.0
2007-07-06 09:36:00,105.47,105.48,105.47,105.48,869799991.0
2007-07-06 09:37:00,105.48,105.51,105.48,105.5,1166899993.0
2007-07-06 09:38:00,105.49,105.49,105.48,105.48,780700005.0
2007-07-06 09:39:00,105.48,105.48,105.46,105.46,376099998.0
2007-07-06 09:40:00,105.46,105.47,105.44,105.45,1808800012.0
2007-07-06 09:41:00,105.45,105.45,105.43,105.43,391900003.0
2007-07-06 09:42:00,105.44,105.45,105.43,105.45,1627900003.0
2007-07-06 09:43:00,105.45,105.5,105.44,105.5,1470199991.0
2007-07-06 09:44:00,105.5,105.54,105.5,105.525,1526299991.0
2007-07-06 09:45:00,105.53,105.53,105.5,105.53,486099996.0
2007-07-06 09:46:00,105.53,105.53,105.51,105.52,594699993.0
2007-07-06 09:47:00,105.52,105.52,105.47,105.49,1472699993.0
2007-07-06 09:48:00,105.495,105.53,105.495,105.52,1760500003.0
2007-07-06 09:49:00,105.52,105.525,105.5,105.51,955099996.0
2007-07-06 09:50:00,105.51,105.52,105.5,105.5,554699992.0
2007-07-06 09:51:00,105.51,105.51,105.5,105.51,559500003.0
2007-07-06 09:52:00,105.51,105.51,105.5,105.51,439199999.0
2007-07-06 09:53:00,105.51,105.51,105.505,105.51,133600000.0
2007-07-06 09:54:00,105.51,105.51,105.48,105.48,663099993.0
2007-07-06 09:55:00,105.485,105.5,105.485,105.5,382800001.0
2007-07-06 09:56:00,105.5,105.53,105.495,105.53,1094499997.0
2007-07-06 09:57:00,105.53,105.53,105.49,105.51,2069999992.0
2007-07-06 09:58:00,105.51,105.53,105.505,105.52,686400001.0
2007-07-06 09:59:00,105.52,105.53,105.52,105.52,780800003.0
2007-07-06 10:00:00,105.52,105.52,105.51,105.51,1209000005.0
2007-07-06 10:01:00,105.52,105.53,105.51,105.52,1490099998.0
2007-07-06 10:02:00,105.52,105.52,105.49,105.51,925699994.0
2007-07-06 10:03:00,105.5,105.51,105.48,105.49,980600000.0
2007-07-06 10:04:00,105.48,105.5,105.48,105.48,1023400004.0
2007-07-06 10:05:00,105.48,105.48,105.46,105.46,898499994.0
2007-07-06 10:06:00,105.47,105.48,105.47,105.47,540400000.0
2007-07-06 10:07:00,105.465,105.48,105.46,105.48,520399996.0
2007-07-06 10:08:00,105.49,105.52,105.47,105.51,1356000015.0
2007-07-06 10:09:00,105.51,105.51,105.5,105.51,861500005.0
2007-07-06 10:10:00,105.51,105.53,105.5,105.51,1028200001.0
2007-07-06 10:11:00,105.51,105.51,105.5,105.51,1460699991.0
2007-07-06 10:12:00,105.51,105.52,105.5,105.5,912599994.0
2007-07-06 10:13:00,105.5,105.51,105.48,105.51,927999995.0
2007-07-06 10:14:00,105.51,105.55,105.505,105.52,1269500001.0
2007-07-06 10:15:00,105.52,105.55,105.52,105.54,972000008.0
2007-07-06 10:16:00,105.54,105.565,105.54,105.55,1720399981.0
2007-07-06 10:17:00,105.55,105.565,105.53,105.56,1448699990.0
2007-07-06 10:18:00,105.56,105.56,105.51,105.545,1578099982.0
2007-07-06 10:19:00,105.55,105.55,105.525,105.54,667400001.0
2007-07-06 10:20:00,105.535,105.55,105.53,105.53,1132899989.0
2007-07-06 10:21:00,105.51,105.57,105.51,105.57,1400299977.0
2007-07-06 10:22:00,105.585,105.61,105.58,105.6,1400299977.0
2007-07-06 10:23:00,105.6,105.6,105.56,105.56,1814699993.0
2007-07-06 10:24:00,105.57,105.58,105.56,105.56,427199998.0
2007-07-06 10:25:00,105.56,105.57,105.55,105.56,1334999995.0
2007-07-06 10:26:00,105.56,105.56,105.54,105.56,1015999992.0
2007-07-06 10:27:00,105.56,105.57,105.545,105.545,589399992.0
2007-07-06 10:28:00,105.55,105.55,105.54,105.545,365299999.0
2007-07-06 10:29:00,105.54,105.55,105.54,105.54,291200000.0
2007-07-06 10:30:00,105.54,105.55,105.52,105.53,1178199986.0
2007-07-06 10:31:00,105.52,105.53,105.51,105.52,1202999991.0
2007-07-06 10:32:00,105.52,105.53,105.49,105.49,916299997.0
2007-07-06 10:33:00,105.49,105.51,105.49,105.51,1210000006.0
2007-07-06 10:34:00,105.5,105.515,105.5,105.51,622899996.0
2007-07-06 10:35:00,105.51,105.52,105.5,105.52,779499993.0
2007-07-06 10:36:00,105.52,105.53,105.52,105.52,837800001.0
2007-07-06 10:37:00,105.52,105.54,105.52,105.53,1435900011.0
2007-07-06 10:38:00,105.53,105.54,105.525,105.53,1183199998.0
2007-07-06 10:39:00,105.53,105.56,105.53,105.56,1314099999.0
2007-07-06 10:40:00,105.56,105.58,105.53,105.55,861399995.0
2007-07-06 10:41:00,105.55,105.555,105.54,105.545,1087200000.0
2007-07-06 10:42:00,105.545,105.56,105.54,105.54,779600001.0
2007-07-06 10:43:00,105.54,105.55,105.54,105.55,1017599993.0
2007-07-06 10:44:00,105.55,105.55,105.54,105.54,543200002.0
2007-07-06 10:45:00,105.54,105.54,105.535,105.54,176600000.0
2007-07-06 10:46:00,105.54,105.55,105.54,105.55,307199998.0
2007-07-06 10:47:00,105.55,105.55,105.55,105.55,243200000.0
2007-07-06 10:48:00,105.55,105.55,105.54,105.54,418999994.0
2007-07-06 10:49:00,105.54,105.55,105.53,105.54,820500003.0
2007-07-06 10:50:00,105.55,105.55,105.53,105.545,789699981.0
2007-07-06 10:51:00,105.545,105.55,105.53,105.53,411799995.0
2007-07-06 10:52:00,105.54,105.55,105.54,105.54,1074099993.0
2007-07-06 10:53:00,105.54,105.55,105.54,105.55,792800000.0
2007-07-06 10:54:00,105.55,105.58,105.54,105.55,1885300006.0
2007-07-06 10:55:00,105.55,105.56,105.55,105.55,571999995.0
2007-07-06 10:56:00,105.55,105.56,105.55,105.56,257600001.0
2007-07-06 10:57:00,105.56,105.57,105.56,105.56,448800005.0
2007-07-06 10:58:00,105.56,105.56,105.55,105.56,726799999.0
2007-07-06 10:59:00,105.57,105.57,105.56,105.57,268699997.0
2007-07-06 11:01:00,105.539,105.568,105.515,105.537,1317500011.0
2007-07-06 11:02:00,105.57,105.57,105.57,105.57,24000000.0
2007-07-06 11:03:00,105.57,105.57,105.55,105.57,353700005.0
2007-07-06 11:04:00,105.565,105.57,105.55,105.55,1059800004.0
2007-07-06 11:05:00,105.55,105.56,105.54,105.54,974699990.0
2007-07-06 11:06:00,105.54,105.57,105.54,105.56,1073999987.0
2007-07-06 11:07:00,105.57,105.57,105.54,105.54,1766099999.0
2007-07-06 11:08:00,105.55,105.57,105.52,105.525,1553200002.0
2007-07-06 11:09:00,105.525,105.53,105.52,105.52,750399997.0
2007-07-06 11:10:00,105.52,105.54,105.52,105.53,238400000.0
2007-07-06 11:11:00,105.53,105.54,105.53,105.53,199200000.0
2007-07-06 11:12:00,105.53,105.54,105.53,105.54,346600000.0
2007-07-06 11:13:00,105.54,105.55,105.53,105.545,460899999.0
2007-07-06 11:14:00,105.545,105.56,105.54,105.54,693599995.0
2007-07-06 11:16:00,105.54,105.55,105.52,105.54,1212099994.0
2007-07-06 11:17:00,105.54,105.54,105.54,105.54,134400000.0
2007-07-06 11:18:00,105.54,105.54,105.5,105.51,894899992.0
2007-07-06 11:19:00,105.51,105.55,105.51,105.55,987799992.0
2007-07-06 11:20:00,105.55,105.58,105.55,105.56,1560199992.0
2007-07-06 11:21:00,105.56,105.57,105.56,105.57,957800000.0
2007-07-06 11:22:00,105.57,105.58,105.56,105.57,864099998.0
2007-07-06 11:23:00,105.57,105.59,105.57,105.59,734200000.0
2007-07-06 11:24:00,105.59,105.6,105.59,105.59,611899998.0
2007-07-06 11:25:00,105.6,105.6,105.59,105.595,131400000.0
2007-07-06 11:26:00,105.6,105.6,105.59,105.595,1033599997.0
2007-07-06 11:27:00,105.59,105.6,105.585,105.59,511200003.0
2007-07-06 11:28:00,105.59,105.59,105.57,105.58,969299991.0
2007-07-06 11:29:00,105.58,105.58,105.52,105.52,792600007.0
2007-07-06 11:30:00,105.52,105.52,105.49,105.505,1075999995.0
2007-07-06 11:31:00,105.505,105.52,105.5,105.515,1231299986.0
2007-07-06 11:32:00,105.52,105.54,105.51,105.53,1025400002.0
2007-07-06 11:33:00,105.53,105.53,105.52,105.52,246999999.0
2007-07-06 11:34:00,105.52,105.53,105.51,105.51,580500002.0
2007-07-06 11:35:00,105.51,105.51,105.49,105.5,2065599989.0
2007-07-06 11:36:00,105.5,105.51,105.48,105.49,1465000001.0
2007-07-06 11:37:00,105.49,105.5,105.49,105.495,1436600002.0
2007-07-06 11:38:00,105.5,105.52,105.495,105.5,242899999.0
2007-07-06 11:39:00,105.5,105.52,105.5,105.52,402199998.0
2007-07-06 11:40:00,105.52,105.52,105.49,105.52,719899998.0
2007-07-06 11:41:00,105.52,105.52,105.52,105.52,344799999.0
2007-07-06 11:42:00,105.52,105.52,105.51,105.52,384699996.0
2007-07-06 11:43:00,105.52,105.53,105.51,105.52,550700000.0
2007-07-06 11:44:00,105.52,105.54,105.51,105.54,1216599999.0
2007-07-06 11:45:00,105.54,105.57,105.54,105.56,1583200013.0
2007-07-06 11:46:00,105.56,105.57,105.56,105.57,486000003.0
2007-07-06 11:47:00,105.57,105.59,105.57,105.58,467599999.0
2007-07-06 11:48:00,105.58,105.58,105.58,105.58,114400000.0
2007-07-06 11:49:00,105.58,105.58,105.56,105.58,827700008.0
2007-07-06 11:50:00,105.57,105.58,105.57,105.58,218399995.0
2007-07-06 11:51:00,105.58,105.58,105.56,105.56,814700006.0
2007-07-06 11:52:00,105.56,105.58,105.56,105.57,597700003.0
2007-07-06 11:53:00,105.57,105.57,105.56,105.56,206400000.0
2007-07-06 11:54:00,105.56,105.57,105.56,105.57,478999994.0
2007-07-06 11:55:00,105.57,105.575,105.57,105.57,220000010.0
2007-07-06 11:56:00,105.57,105.59,105.57,105.58,870900000.0
2007-07-06 11:57:00,105.58,105.58,105.56,105.58,860700003.0
2007-07-06 11:58:00,105.58,105.58,105.57,105.575,1376399996.0
2007-07-06 11:59:00,105.58,105.6,105.57,105.6,623199997.0
2007-07-06 12:00:00,105.6,105.64,105.59,105.64,601899995.0
2007-07-06 12:01:00,105.6,105.64,105.6,105.64,2131300001.0
2007-07-06 12:02:00,105.66,105.66,105.6,105.63,2131300001.0
2007-07-06 12:03:00,105.62,105.64,105.62,105.625,938799995.0
2007-07-06 12:04:00,105.625,105.64,105.625,105.63,676799997.0
2007-07-06 12:05:00,105.63,105.64,105.61,105.61,1519399997.0
2007-07-06 12:06:00,105.61,105.62,105.61,105.61,1235400027.0
2007-07-06 12:07:00,105.62,105.63,105.6,105.62,1540800005.0
2007-07-06 12:08:00,105.62,105.63,105.62,105.63,213400002.0
2007-07-06 12:09:00,105.63,105.63,105.6,105.61,1009399996.0
2007-07-06 12:10:00,105.61,105.62,105.59,105.59,760899995.0
2007-07-06 12:11:00,105.6,105.6,105.58,105.59,1294100007.0
2007-07-06 12:12:00,105.55,105.55,105.51,105.53,1451199990.0
2007-07-06 12:13:00,105.55,105.55,105.53,105.55,1451199990.0
2007-07-06 12:14:00,105.55,105.55,105.54,105.55,793599994.0
2007-07-06 12:15:00,105.55,105.57,105.55,105.56,579400000.0
2007-07-06 12:16:00,105.56,105.56,105.55,105.56,408200000.0
2007-07-06 12:17:00,105.56,105.57,105.55,105.57,353699998.0
2007-07-06 12:18:00,105.57,105.59,105.57,105.59,573600003.0
2007-07-06 12:19:00,105.58,105.59,105.57,105.575,619499994.0
2007-07-06 12:20:00,105.58,105.59,105.57,105.58,495499999.0
2007-07-06 12:21:00,105.58,105.59,105.57,105.58,443400003.0
2007-07-06 12:22:00,105.58,105.58,105.58,105.58,5600000.0
2007-07-06 12:23:00,105.58,105.59,105.58,105.59,4800000.0
2007-07-06 12:24:00,105.58,105.59,105.58,105.58,399900005.0
2007-07-06 12:25:00,105.58,105.59,105.58,105.59,230399999.0
2007-07-06 12:26:00,105.59,105.59,105.57,105.58,299200000.0
2007-07-06 12:27:00,105.58,105.58,105.56,105.57,304599996.0
2007-07-06 12:28:00,105.58,105.59,105.57,105.58,825100001.0
2007-07-06 12:29:00,105.58,105.58,105.56,105.57,552100000.0
2007-07-06 12:30:00,105.57,105.58,105.56,105.57,187999998.0
2007-07-06 12:31:00,105.57,105.58,105.57,105.57,828399995.0
2007-07-06 12:32:00,105.57,105.58,105.56,105.58,336300000.0
2007-07-06 12:33:00,105.57,105.57,105.55,105.56,413299999.0
2007-07-06 12:34:00,105.56,105.57,105.56,105.57,99200000.0
2007-07-06 12:35:00,105.56,105.57,105.55,105.57,189300001.0
2007-07-06 12:36:00,105.57,105.57,105.54,105.55,831300000.0
2007-07-06 12:37:00,105.55,105.55,105.54,105.55,75300001.0
2007-07-06 12:38:00,105.54,105.55,105.53,105.53,279600003.0
2007-07-06 12:39:00,105.54,105.55,105.535,105.54,241000001.0
2007-07-06 12:40:00,105.54,105.55,105.525,105.54,317300001.0
2007-07-06 12:41:00,105.54,105.55,105.52,105.54,883299999.0
2007-07-06 12:42:00,105.54,105.55,105.54,105.54,446500000.0
2007-07-06 12:43:00,105.54,105.54,105.54,105.54,53600000.0
2007-07-06 12:44:00,105.54,105.54,105.53,105.54,534200000.0
2007-07-06 12:45:00,105.54,105.54,105.53,105.53,507900007.0
2007-07-06 12:46:00,105.52,105.52,105.515,105.515,879300008.0
2007-07-06 12:47:00,105.52,105.52,105.49,105.52,1675299999.0
2007-07-06 12:48:00,105.52,105.53,105.51,105.53,590399997.0
2007-07-06 12:49:00,105.53,105.55,105.53,105.55,974399983.0
2007-07-06 12:50:00,105.55,105.55,105.54,105.55,261400002.0
2007-07-06 12:51:00,105.55,105.55,105.53,105.53,112000000.0
2007-07-06 12:52:00,105.54,105.55,105.515,105.52,1004299992.0
2007-07-06 12:53:00,105.515,105.53,105.51,105.52,650600003.0
2007-07-06 12:54:00,105.52,105.52,105.51,105.51,126400004.0
2007-07-06 12:55:00,105.52,105.53,105.51,105.51,925200008.0
2007-07-06 12:56:00,105.53,105.53,105.52,105.525,754599994.0
2007-07-06 12:57:00,105.53,105.535,105.52,105.535,709799995.0
2007-07-06 12:58:00,105.545,105.55,105.52,105.52,943200005.0
2007-07-06 12:59:00,105.52,105.53,105.5,105.53,839500003.0
2007-07-06 13:00:00,105.53,105.54,105.51,105.54,1774800000.0
2007-07-06 13:01:00,105.53,105.53,105.51,105.52,1274799996.0
2007-07-06 13:02:00,105.52,105.52,105.49,105.5,825300001.0
2007-07-06 13:03:00,105.51,105.52,105.48,105.49,1666600005.0
2007-07-06 13:04:00,105.49,105.51,105.49,105.5,1425600000.0
2007-07-06 13:05:00,105.5,105.53,105.49,105.51,1177999994.0
2007-07-06 13:06:00,105.52,105.52,105.5,105.5,198199998.0
2007-07-06 13:07:00,105.51,105.51,105.48,105.51,928900001.0
2007-07-06 13:08:00,105.51,105.54,105.51,105.51,1548700001.0
2007-07-06 13:09:00,105.51,105.52,105.49,105.52,1271200001.0
2007-07-06 13:10:00,105.52,105.53,105.52,105.53,214200000.0
2007-07-06 13:11:00,105.53,105.53,105.52,105.52,236600000.0
2007-07-06 13:12:00,105.52,105.52,105.52,105.52,38400000.0
2007-07-06 13:13:00,105.52,105.52,105.52,105.52,240799996.0
2007-07-06 13:14:00,105.52,105.52,105.51,105.51,394400001.0
2007-07-06 13:15:00,105.52,105.53,105.5,105.53,1349799996.0
2007-07-06 13:16:00,105.53,105.53,105.51,105.52,423799999.0
2007-07-06 13:17:00,105.52,105.53,105.51,105.53,887499999.0
2007-07-06 13:18:00,105.53,105.55,105.53,105.55,1190600004.0
2007-07-06 13:19:00,105.55,105.56,105.53,105.545,1053599990.0
2007-07-06 13:20:00,105.55,105.55,105.54,105.54,567999991.0
2007-07-06 13:21:00,105.54,105.54,105.54,105.54,55200000.0
2007-07-06 13:22:00,105.54,105.55,105.54,105.55,590899997.0
2007-07-06 13:23:00,105.55,105.56,105.55,105.56,331400000.0
2007-07-06 13:24:00,105.56,105.56,105.54,105.55,1121299999.0
2007-07-06 13:25:00,105.56,105.57,105.55,105.56,64000000.0
2007-07-06 13:26:00,105.55,105.57,105.55,105.57,339000000.0
2007-07-06 13:27:00,105.56,105.58,105.56,105.58,985700010.0
2007-07-06 13:28:00,105.58,105.59,105.58,105.59,989299993.0
2007-07-06 13:29:00,105.59,105.6,105.57,105.595,1519099997.0
2007-07-06 13:30:00,105.59,105.6,105.58,105.58,568000002.0
2007-07-06 13:31:00,105.58,105.59,105.55,105.55,445399999.0
2007-07-06 13:32:00,105.55,105.57,105.54,105.57,543299997.0
2007-07-06 13:33:00,105.57,105.58,105.55,105.58,872100006.0
2007-07-06 13:34:00,105.58,105.59,105.57,105.58,599999997.0
2007-07-06 13:35:00,105.58,105.58,105.57,105.57,1264399990.0
2007-07-06 13:36:00,105.57,105.57,105.56,105.57,415400005.0
2007-07-06 13:37:00,105.57,105.58,105.55,105.57,879999999.0
2007-07-06 13:38:00,105.57,105.58,105.56,105.57,669500000.0
2007-07-06 13:39:00,105.57,105.58,105.56,105.56,661999994.0
2007-07-06 13:40:00,105.56,105.57,105.555,105.555,535900000.0
2007-07-06 13:41:00,105.56,105.57,105.55,105.56,534000002.0
2007-07-06 13:42:00,105.57,105.6,105.56,105.6,1459299997.0
2007-07-06 13:43:00,105.6,105.63,105.6,105.62,1329599995.0
2007-07-06 13:44:00,105.62,105.62,105.6,105.6,104000000.0
2007-07-06 13:45:00,105.6,105.61,105.595,105.61,186400000.0
2007-07-06 13:46:00,105.61,105.61,105.59,105.6,356300000.0
2007-07-06 13:47:00,105.6,105.61,105.59,105.6,491899997.0
2007-07-06 13:48:00,105.61,105.61,105.6,105.61,131200000.0
2007-07-06 13:49:00,105.6,105.61,105.58,105.595,539799996.0
2007-07-06 13:50:00,105.6,105.61,105.595,105.61,315200000.0
2007-07-06 13:51:00,105.61,105.61,105.58,105.59,353299998.0
2007-07-06 13:52:00,105.6,105.6,105.6,105.6,3200000.0
2007-07-06 13:53:00,105.6,105.6,105.57,105.57,252999999.0
2007-07-06 13:54:00,105.58,105.58,105.55,105.56,918999996.0
2007-07-06 13:55:00,105.57,105.58,105.56,105.58,342600002.0
2007-07-06 13:56:00,105.58,105.58,105.56,105.56,535599999.0
2007-07-06 13:57:00,105.56,105.57,105.55,105.55,396799997.0
2007-07-06 13:58:00,105.55,105.56,105.54,105.545,737699996.0
2007-07-06 13:59:00,105.55,105.56,105.55,105.56,516400000.0
2007-07-06 14:00:00,105.56,105.56,105.55,105.55,589699988.0
2007-07-06 14:01:00,105.56,105.57,105.55,105.57,378400001.0
2007-07-06 14:02:00,105.57,105.58,105.54,105.55,1269099994.0
2007-07-06 14:03:00,105.55,105.55,105.53,105.55,1120300001.0
2007-07-06 14:04:00,105.56,105.57,105.56,105.57,1120300001.0
2007-07-06 14:05:00,105.58,105.58,105.56,105.56,1039099996.0
2007-07-06 14:06:00,105.56,105.57,105.545,105.545,1174699990.0
2007-07-06 14:07:00,105.55,105.55,105.525,105.54,2103199988.0
2007-07-06 14:08:00,105.54,105.56,105.53,105.54,1235999987.0
2007-07-06 14:09:00,105.54,105.54,105.52,105.53,1238899994.0
2007-07-06 14:10:00,105.53,105.54,105.525,105.54,1104099986.0
2007-07-06 14:11:00,105.54,105.55,105.53,105.54,1360399997.0
2007-07-06 14:12:00,105.54,105.55,105.53,105.53,591599993.0
2007-07-06 14:13:00,105.52,105.55,105.52,105.55,1123799998.0
2007-07-06 14:14:00,105.54,105.55,105.52,105.53,1260300000.0
2007-07-06 14:15:00,105.53,105.55,105.525,105.525,724300002.0
2007-07-06 14:16:00,105.525,105.53,105.52,105.52,1260400007.0
2007-07-06 14:17:00,105.52,105.54,105.51,105.51,978300001.0
2007-07-06 14:18:00,105.51,105.54,105.5,105.53,1000899993.0
2007-07-06 14:19:00,105.53,105.53,105.5,105.5,1683800008.0
2007-07-06 14:20:00,105.5,105.53,105.5,105.5,1188000001.0
2007-07-06 14:21:00,105.5,105.51,105.49,105.5,915799992.0
2007-07-06 14:22:00,105.5,105.515,105.49,105.505,1025299992.0
2007-07-06 14:23:00,105.505,105.53,105.5,105.53,1398099988.0
2007-07-06 14:24:00,105.54,105.54,105.53,105.53,676799996.0
2007-07-06 14:25:00,105.53,105.58,105.53,105.56,1981700000.0
2007-07-06 14:26:00,105.56,105.58,105.53,105.57,1136299991.0
2007-07-06 14:27:00,105.57,105.57,105.47,105.51,1930899990.0
2007-07-06 14:28:00,105.51,105.57,105.43,105.55,1285599999.0
2007-07-06 14:29:00,105.55,105.58,105.48,105.53,433700001.0
2007-07-06 14:30:00,105.53,105.61,105.48,105.61,1629299986.0
2007-07-06 14:31:00,105.615,105.64,105.57,105.605,1070299999.0
2007-07-06 14:32:00,105.605,105.62,105.58,105.61,2125899994.0
2007-07-06 14:33:00,105.61,105.64,105.6,105.6,1801700004.0
2007-07-06 14:34:00,105.595,105.64,105.59,105.63,1801700004.0
2007-07-06 14:35:00,105.63,105.66,105.6,105.6,2132599989.0
2007-07-06 14:36:00,105.58,105.66,105.58,105.62,2031399997.0
2007-07-06 14:37:00,105.64,105.65,105.59,105.595,2031399997.0
2007-07-06 14:38:00,105.6,105.6,105.55,105.57,1504100001.0
2007-07-06 14:39:00,105.58,105.6,105.57,105.58,1504100001.0
2007-07-06 14:40:00,105.57,105.62,105.57,105.62,1504100001.0
2007-07-06 14:41:00,105.63,105.64,105.61,105.62,1504100001.0
2007-07-06 14:42:00,105.615,105.65,105.6,105.63,1112799991.0
2007-07-06 14:43:00,105.63,105.66,105.62,105.64,1799299997.0
2007-07-06 14:44:00,105.64,105.65,105.62,105.64,1705900001.0
2007-07-06 14:45:00,105.64,105.66,105.64,105.65,1099299995.0
2007-07-06 14:46:00,105.65,105.65,105.61,105.62,1277399989.0
2007-07-06 14:47:00,105.62,105.62,105.59,105.61,1427399986.0
2007-07-06 14:48:00,105.61,105.64,105.6,105.61,1231799988.0
2007-07-06 14:49:00,105.61,105.62,105.59,105.62,1231999999.0
2007-07-06 14:50:00,105.62,105.63,105.61,105.625,1865199984.0
2007-07-06 14:51:00,105.61,105.61,105.57,105.58,1996599997.0
2007-07-06 14:52:00,105.58,105.59,105.56,105.58,1996599997.0
2007-07-06 14:53:00,105.58,105.58,105.57,105.58,663399992.0
2007-07-06 14:54:00,105.58,105.61,105.58,105.605,1284199996.0
2007-07-06 14:55:00,105.6,105.61,105.6,105.61,1474600000.0
2007-07-06 14:56:00,105.61,105.61,105.58,105.6,1128099992.0
2007-07-06 14:57:00,105.615,105.63,105.61,105.62,1128099992.0
2007-07-06 14:58:00,105.615,105.62,105.6,105.62,1671399992.0
2007-07-06 14:59:00,105.61,105.62,105.6,105.61,2026799999.0
2007-07-06 15:00:00,105.62,105.64,105.6,105.62,2026799999.0
2007-07-06 15:01:00,105.63,105.68,105.61,105.63,2026799999.0
2007-07-06 15:02:00,105.6,105.62,105.6,105.62,1174499991.0
2007-07-06 15:03:00,105.62,105.63,105.59,105.6,1174499991.0
2007-07-06 15:04:00,105.61,105.62,105.6,105.6,1298399992.0
2007-07-06 15:05:00,105.6,105.6,105.57,105.58,1954299992.0
2007-07-06 15:06:00,105.6,105.62,105.58,105.6,1954299992.0
2007-07-06 15:07:00,105.62,105.64,105.62,105.64,1954299992.0
2007-07-06 15:09:00,105.71,105.71,105.66,105.66,1954299992.0
2007-07-06 15:10:00,105.66,105.69,105.65,105.69,1837799973.0
2007-07-06 15:11:00,105.69,105.75,105.69,105.75,1383799982.0
2007-07-06 15:12:00,105.755,105.77,105.74,105.75,1383799982.0
2007-07-06 15:13:00,105.75,105.76,105.71,105.735,1491300009.0
2007-07-06 15:14:00,105.75,105.75,105.73,105.75,1002800007.0
2007-07-06 15:15:00,105.74,105.76,105.73,105.75,1002800007.0
2007-07-06 15:16:00,105.75,105.79,105.75,105.78,1633600000.0
2007-07-06 15:17:00,105.775,105.79,105.76,105.77,1314399986.0
2007-07-06 15:18:00,105.77,105.78,105.74,105.75,1761600001.0
2007-07-06 15:19:00,105.75,105.76,105.73,105.75,1036500004.0
2007-07-06 15:20:00,105.75,105.75,105.74,105.75,1835700018.0
2007-07-06 15:21:00,105.75,105.76,105.73,105.76,1151899999.0
2007-07-06 15:22:00,105.76,105.77,105.74,105.75,1756300009.0
2007-07-06 15:23:00,105.75,105.76,105.74,105.75,1469599996.0
2007-07-06 15:24:00,105.76,105.78,105.75,105.76,1355499984.0
2007-07-06 15:25:00,105.78,105.79,105.76,105.78,1355499984.0
2007-07-06 15:26:00,105.78,105.79,105.77,105.78,891499994.0
2007-07-06 15:27:00,105.78,105.79,105.75,105.77,1772599985.0
2007-07-06 15:28:00,105.77,105.8,105.765,105.79,1120299995.0
2007-07-06 15:29:00,105.79,105.79,105.76,105.775,1352299982.0
2007-07-06 15:30:00,105.78,105.79,105.76,105.76,1051999990.0
2007-07-06 15:31:00,105.76,105.76,105.75,105.76,1472899994.0
2007-07-06 15:32:00,105.75,105.77,105.75,105.76,1867899987.0
2007-07-06 15:33:00,105.76,105.77,105.74,105.76,1452699989.0
2007-07-06 15:34:00,105.76,105.77,105.75,105.77,860000007.0
2007-07-06 15:35:00,105.77,105.77,105.755,105.76,490400003.0
2007-07-06 15:36:00,105.76,105.78,105.76,105.78,924399994.0
2007-07-06 15:37:00,105.78,105.79,105.77,105.78,808199995.0
2007-07-06 15:38:00,105.78,105.79,105.75,105.75,946499990.0
2007-07-06 15:39:00,105.75,105.77,105.75,105.76,445899989.0
2007-07-06 15:40:00,105.76,105.76,105.745,105.76,1396800005.0
2007-07-06 15:41:00,105.76,105.76,105.75,105.75,357299998.0
2007-07-06 15:42:00,105.75,105.76,105.73,105.74,871099997.0
2007-07-06 15:43:00,105.74,105.75,105.72,105.72,1599299989.0
2007-07-06 15:44:00,105.73,105.75,105.73,105.74,1491499977.0
2007-07-06 15:45:00,105.75,105.75,105.73,105.75,784499994.0
2007-07-06 15:46:00,105.75,105.75,105.74,105.74,450999997.0
2007-07-06 15:47:00,105.74,105.75,105.72,105.75,558699995.0
2007-07-06 15:48:00,105.75,105.75,105.72,105.72,1054799997.0
2007-07-06 15:49:00,105.72,105.74,105.72,105.73,900499990.0
2007-07-06 15:50:00,105.73,105.735,105.72,105.73,706599983.0
2007-07-06 15:51:00,105.73,105.74,105.72,105.72,756899992.0
2007-07-06 15:52:00,105.72,105.73,105.72,105.72,772199991.0
2007-07-06 15:53:00,105.72,105.75,105.72,105.74,1253399974.0
2007-07-06 15:54:00,105.75,105.75,105.7,105.71,1304299995.0
2007-07-06 15:55:00,105.71,105.73,105.7,105.73,740199997.0
2007-07-06 15:56:00,105.73,105.75,105.71,105.75,1387999987.0
2007-07-06 15:57:00,105.75,105.75,105.72,105.74,1240299995.0
2007-07-06 15:58:00,105.75,105.78,105.74,105.755,1081599992.0
2007-07-06 15:59:00,105.755,105.8,105.755,105.795,1720299990.0
2007-07-06 16:00:00,105.77,105.78,105.72,105.77,1854299975.0
2007-07-06 16:01:00,105.77,105.77,105.74,105.76,1609999990.0
2007-07-06 16:02:00,105.75,105.78,105.75,105.78,1761599986.0
2007-07-06 16:03:00,105.78,105.81,105.76,105.77,1659499982.0
2007-07-06 16:04:00,105.79,105.81,105.78,105.79,1417899991.0
2007-07-06 16:05:00,105.785,105.8,105.78,105.8,924500009.0
2007-07-06 16:06:00,105.79,105.815,105.78,105.815,1528199981.0
2007-07-06 16:07:00,105.82,105.83,105.8,105.815,1693999973.0
2007-07-06 16:08:00,105.82,105.82,105.8,105.805,1745599995.0
2007-07-06 16:09:00,105.78,105.8,105.78,105.8,1524499997.0
2007-07-06 16:10:00,105.81,105.83,105.79,105.81,1524499997.0
2007-07-06 16:11:00,105.81,105.83,105.79,105.82,1734099999.0
2007-07-06 16:12:00,105.83,105.84,105.77,105.8,1405700000.0
2007-07-06 16:13:00,105.78,105.78,105.73,105.75,1141800000.0
2007-07-06 16:14:00,105.73,105.75,105.73,105.73,1141800000.0
2007-07-06 16:15:00,105.74,105.79,105.74,105.79,1141800000.0
2007-07-06 16:16:00,105.79,105.81,105.78,105.81,1164999985.0
2007-07-06 16:17:00,105.81,105.81,105.755,105.76,1728999990.0
2007-07-06 16:18:00,105.76,105.78,105.74,105.76,1879200006.0
2007-07-06 16:19:00,105.76,105.8,105.76,105.79,1690800004.0
2007-07-06 16:20:00,105.79,105.79,105.77,105.785,579500002.0
2007-07-06 16:21:00,105.78,105.78,105.73,105.73,1614500009.0
2007-07-06 16:22:00,105.74,105.75,105.74,105.74,1614500009.0
2007-07-06 16:23:00,105.74,105.76,105.72,105.73,1490900006.0
2007-07-06 16:24:00,105.73,105.73,105.69,105.69,683699992.0
2007-07-06 16:25:00,105.72,105.72,105.7,105.72,683699992.0
2007-07-06 16:26:00,105.68,105.69,105.66,105.69,829400002.0
2007-07-06 16:27:00,105.695,105.71,105.68,105.7,829400002.0
2007-07-06 16:28:00,105.695,105.72,105.69,105.72,714699997.0
2007-07-06 16:29:00,105.72,105.72,105.71,105.72,729899997.0
2007-07-06 16:30:00,105.71,105.72,105.68,105.69,1527599983.0
2007-07-06 16:31:00,105.69,105.71,105.67,105.7,848099995.0
2007-07-06 16:32:00,105.69,105.7,105.675,105.68,862099996.0
2007-07-06 16:33:00,105.68,105.69,105.67,105.675,954599993.0
2007-07-06 16:34:00,105.68,105.68,105.64,105.66,1780700007.0
2007-07-06 16:35:00,105.67,105.69,105.67,105.67,1335899992.0
2007-07-06 16:36:00,105.69,105.71,105.67,105.68,1679100006.0
2007-07-06 16:37:00,105.67,105.68,105.64,105.66,1660899993.0
2007-07-06 16:38:00,105.66,105.66,105.63,105.64,1484199994.0
2007-07-06 16:39:00,105.64,105.65,105.61,105.625,2069399981.0
2007-07-06 16:40:00,105.63,105.67,105.62,105.66,1597199989.0
2007-07-06 16:41:00,105.62,105.64,105.62,105.62,1625299995.0
2007-07-06 16:42:00,105.595,105.61,105.56,105.61,1625299995.0
2007-07-06 16:43:00,105.62,105.62,105.59,105.61,1507999994.0
2007-07-06 16:44:00,105.62,105.63,105.59,105.61,2125900001.0
2007-07-06 16:45:00,105.61,105.62,105.6,105.605,466500003.0
2007-07-06 16:46:00,105.605,105.605,105.59,105.6,1198900004.0
2007-07-06 16:47:00,105.6,105.6,105.57,105.58,931600011.0
2007-07-06 16:48:00,105.58,105.6,105.575,105.58,1920299987.0
2007-07-06 16:49:00,105.575,105.59,105.56,105.58,890800001.0
2007-07-06 16:50:00,105.59,105.61,105.57,105.58,811500005.0
2007-07-06 16:51:00,105.58,105.59,105.57,105.58,829399998.0
2007-07-06 16:52:00,105.58,105.59,105.57,105.57,700700004.0
2007-07-06 16:53:00,105.57,105.58,105.55,105.57,1401500001.0
2007-07-06 16:54:00,105.57,105.57,105.55,105.56,944699987.0
2007-07-06 16:55:00,105.56,105.59,105.56,105.57,905500000.0
2007-07-06 16:56:00,105.59,105.6,105.57,105.6,765999992.0
2007-07-06 16:57:00,105.6,105.62,105.59,105.61,1214499998.0
2007-07-06 16:58:00,105.605,105.62,105.58,105.61,1279999990.0
2007-07-06 17:00:00,105.65,105.65,105.6,105.61,1871499991.0
2007-07-06 17:01:00,105.61,105.64,105.61,105.63,1096099991.0
2007-07-06 17:02:00,105.62,105.65,105.62,105.63,2003399999.0
2007-07-06 17:03:00,105.63,105.65,105.625,105.64,1587999993.0
2007-07-06 17:04:00,105.64,105.66,105.64,105.64,479599992.0
2007-07-06 17:05:00,105.64,105.67,105.64,105.66,1688299973.0
2007-07-06 17:06:00,105.66,105.66,105.63,105.65,1005499996.0
2007-07-06 17:07:00,105.65,105.66,105.64,105.64,1098500000.0
2007-07-06 17:08:00,105.64,105.65,105.635,105.64,376599998.0
2007-07-06 17:09:00,105.64,105.65,105.64,105.65,32000000.0
2007-07-06 17:10:00,105.65,105.65,105.635,105.65,244499999.0
2007-07-06 17:11:00,105.65,105.65,105.64,105.64,448500000.0
2007-07-06 17:12:00,105.64,105.67,105.64,105.67,642799997.0
2007-07-06 17:13:00,105.67,105.68,105.65,105.67,722299996.0
2007-07-06 17:14:00,105.67,105.67,105.65,105.66,689099999.0
2007-07-06 17:15:00,105.66,105.66,105.66,105.66,52000000.0
2007-07-06 17:16:00,105.66,105.67,105.66,105.67,204800000.0
2007-07-06 17:17:00,105.66,105.67,105.64,105.645,1817100010.0
2007-07-06 17:18:00,105.65,105.65,105.61,105.62,1533899995.0
2007-07-06 17:19:00,105.62,105.63,105.61,105.62,898900008.0
2007-07-06 17:20:00,105.62,105.63,105.6,105.61,1073699994.0
2007-07-06 17:21:00,105.62,105.62,105.6,105.605,604999998.0
2007-07-06 17:22:00,105.61,105.625,105.6,105.62,646100002.0
2007-07-06 17:23:00,105.62,105.62,105.6,105.605,480299996.0
2007-07-06 17:24:00,105.605,105.61,105.59,105.59,175699999.0
2007-07-06 17:25:00,105.59,105.63,105.59,105.6,1223899998.0
2007-07-06 17:26:00,105.6,105.615,105.6,105.61,299999998.0
2007-07-06 17:27:00,105.62,105.63,105.6,105.6,941700003.0
2007-07-06 17:28:00,105.6,105.6,105.59,105.59,963999990.0
2007-07-06 17:29:00,105.59,105.6,105.58,105.59,954399999.0
2007-07-06 17:30:00,105.59,105.59,105.57,105.57,444300001.0
2007-07-06 17:31:00,105.57,105.58,105.57,105.58,408200001.0
2007-07-06 17:32:00,105.575,105.58,105.555,105.58,472600005.0
2007-07-06 17:33:00,105.58,105.58,105.58,105.58,171300000.0
2007-07-06 17:34:00,105.575,105.585,105.57,105.585,602500001.0
2007-07-06 17:35:00,105.585,105.59,105.57,105.58,605000005.0
2007-07-06 17:36:00,105.585,105.61,105.585,105.61,1127999987.0
2007-07-06 17:37:00,105.61,105.61,105.595,105.595,271799997.0
2007-07-06 17:38:00,105.595,105.6,105.59,105.59,619999991.0
2007-07-06 17:39:00,105.59,105.6,105.58,105.59,756999996.0
2007-07-06 17:40:00,105.59,105.6,105.59,105.6,417600005.0
2007-07-06 17:41:00,105.6,105.62,105.6,105.61,240699999.0
2007-07-06 17:42:00,105.61,105.62,105.58,105.61,823599999.0
2007-07-06 17:43:00,105.6,105.61,105.585,105.585,524799999.0
2007-07-06 17:44:00,105.58,105.58,105.57,105.58,814100001.0
2007-07-06 17:45:00,105.57,105.59,105.57,105.58,759300000.0
2007-07-06 17:46:00,105.58,105.61,105.58,105.6,1146900007.0
2007-07-06 17:47:00,105.6,105.62,105.6,105.61,869199994.0
2007-07-06 17:48:00,105.61,105.64,105.61,105.64,795199995.0
2007-07-06 17:49:00,105.64,105.64,105.62,105.62,772400005.0
2007-07-06 17:50:00,105.62,105.63,105.61,105.625,845200006.0
2007-07-06 17:51:00,105.62,105.64,105.61,105.62,836600004.0
2007-07-06 17:52:00,105.62,105.62,105.61,105.61,128000000.0
2007-07-06 17:53:00,105.61,105.61,105.61,105.61,104800000.0
2007-07-06 17:54:00,105.61,105.62,105.6,105.62,386600002.0
2007-07-06 17:55:00,105.62,105.63,105.6,105.6,1186099994.0
2007-07-06 17:56:00,105.6,105.63,105.6,105.62,656500000.0
2007-07-06 17:57:00,105.63,105.635,105.62,105.62,918499995.0
2007-07-06 17:58:00,105.62,105.62,105.61,105.61,192799997.0
2007-07-06 17:59:00,105.61,105.61,105.6,105.61,664700002.0
2007-07-06 18:00:00,105.61,105.62,105.6,105.61,315400000.0
2007-07-06 18:01:00,105.62,105.64,105.6,105.635,569699997.0
2007-07-06 18:02:00,105.635,105.67,105.63,105.64,2012600003.0
2007-07-06 18:03:00,105.65,105.65,105.63,105.64,850299994.0
2007-07-06 18:04:00,105.66,105.67,105.645,105.655,815199997.0
2007-07-06 18:05:00,105.66,105.66,105.64,105.64,777900008.0
2007-07-06 18:06:00,105.64,105.65,105.63,105.64,1189999980.0
2007-07-06 18:07:00,105.63,105.65,105.63,105.64,349699995.0
2007-07-06 18:08:00,105.63,105.66,105.63,105.65,405400003.0
2007-07-06 18:09:00,105.65,105.66,105.645,105.655,819900007.0
2007-07-06 18:10:00,105.66,105.68,105.65,105.675,1206500003.0
2007-07-06 18:11:00,105.68,105.69,105.68,105.68,892400006.0
2007-07-06 18:12:00,105.68,105.68,105.67,105.67,48799999.0
2007-07-06 18:13:00,105.611,105.653,105.597,105.653,1115099998.0
2007-07-06 18:14:00,105.67,105.67,105.65,105.65,909099994.0
2007-07-06 18:15:00,105.65,105.665,105.645,105.65,742799985.0
2007-07-06 18:16:00,105.65,105.66,105.65,105.65,210400000.0
2007-07-06 18:17:00,105.65,105.67,105.65,105.66,1668499987.0
2007-07-06 18:18:00,105.66,105.66,105.64,105.65,629400014.0
2007-07-06 18:19:00,105.645,105.65,105.61,105.62,1197199987.0
2007-07-06 18:20:00,105.62,105.62,105.56,105.56,1324699990.0
2007-07-06 18:21:00,105.56,105.58,105.545,105.545,819399993.0
2007-07-06 18:22:00,105.55,105.55,105.55,105.55,415999997.0
2007-07-06 18:23:00,105.55,105.55,105.55,105.55,805200012.0
2007-07-06 18:24:00,105.54,105.55,105.54,105.54,544299998.0
2007-07-06 18:25:00,105.54,105.55,105.54,105.55,857800000.0
2007-07-06 18:26:00,105.55,105.565,105.54,105.56,1023299978.0
2007-07-06 18:27:00,105.56,105.56,105.54,105.545,681800002.0
2007-07-06 18:28:00,105.55,105.55,105.545,105.545,64800000.0
2007-07-06 18:29:00,105.55,105.575,105.55,105.575,308699998.0
2007-07-06 18:30:00,105.58,105.58,105.575,105.575,390999997.0
2007-07-06 18:31:00,105.575,105.62,105.575,105.62,761199993.0
2007-07-06 18:32:00,105.61,105.62,105.6,105.62,799599986.0
2007-07-06 18:33:00,105.62,105.62,105.615,105.62,533800001.0
2007-07-06 18:34:00,105.615,105.63,105.6,105.61,1113700002.0
2007-07-06 18:35:00,105.61,105.615,105.61,105.61,398399999.0
2007-07-06 18:36:00,105.61,105.61,105.61,105.61,59200000.0
2007-07-06 18:37:00,105.61,105.615,105.6,105.605,548299999.0
2007-07-06 18:38:00,105.605,105.61,105.6,105.605,246899999.0
2007-07-06 18:39:00,105.61,105.61,105.6,105.61,318799999.0
2007-07-06 18:40:00,105.61,105.615,105.605,105.605,357600000.0
2007-07-06 18:41:00,105.61,105.62,105.61,105.62,26199999.0
2007-07-06 18:42:00,105.62,105.62,105.61,105.62,63899999.0
2007-07-06 18:43:00,105.62,105.62,105.61,105.61,75999999.0
2007-07-06 18:44:00,105.605,105.61,105.6,105.6,102999999.0
2007-07-06 18:45:00,105.6,105.61,105.6,105.61,238099997.0
2007-07-06 18:46:00,105.61,105.65,105.61,105.65,898699996.0
2007-07-06 18:47:00,105.66,105.66,105.635,105.65,761400002.0
2007-07-06 18:48:00,105.65,105.65,105.645,105.645,61399998.0
2007-07-06 18:49:00,105.645,105.65,105.64,105.65,185799997.0
2007-07-06 18:50:00,105.65,105.66,105.64,105.65,933199994.0
2007-07-06 18:51:00,105.65,105.65,105.64,105.65,343799999.0
2007-07-06 18:52:00,105.65,105.65,105.64,105.65,328399998.0
2007-07-06 18:53:00,105.65,105.65,105.63,105.64,301199998.0
2007-07-06 18:54:00,105.64,105.645,105.63,105.645,81599999.0
2007-07-06 18:55:00,105.645,105.65,105.62,105.635,788800008.0
2007-07-06 18:56:00,105.635,105.64,105.62,105.63,443099996.0
2007-07-06 18:57:00,105.635,105.635,105.62,105.625,569600004.0
2007-07-06 18:58:00,105.625,105.64,105.62,105.64,729800000.0
2007-07-06 18:59:00,105.65,105.65,105.63,105.63,540800000.0
2007-07-06 19:00:00,105.63,105.64,105.63,105.635,344499998.0
2007-07-06 19:01:00,105.635,105.635,105.63,105.63,177200001.0
2007-07-06 19:02:00,105.63,105.66,105.63,105.65,707199993.0
2007-07-06 19:03:00,105.65,105.65,105.63,105.65,325399998.0
2007-07-06 19:04:00,105.65,105.65,105.62,105.63,438599996.0
2007-07-06 19:05:00,105.625,105.65,105.61,105.64,618799992.0
2007-07-06 19:06:00,105.64,105.64,105.62,105.62,454600000.0
2007-07-06 19:07:00,105.63,105.64,105.63,105.64,233300000.0
2007-07-06 19:08:00,105.63,105.64,105.63,105.64,107500000.0
2007-07-06 19:09:00,105.64,105.65,105.63,105.63,819399995.0
2007-07-06 19:10:00,105.65,105.65,105.63,105.63,338899997.0
2007-07-06 19:11:00,105.64,105.65,105.64,105.65,117499999.0
2007-07-06 19:12:00,105.65,105.65,105.65,105.65,455200000.0
2007-07-06 19:13:00,105.65,105.65,105.65,105.65,129600004.0
2007-07-06 19:14:00,105.65,105.66,105.65,105.66,147499999.0
2007-07-06 19:15:00,105.66,105.66,105.66,105.66,117799999.0
2007-07-06 19:16:00,105.66,105.66,105.64,105.64,289600000.0
2007-07-06 19:17:00,105.64,105.64,105.62,105.62,592799997.0
2007-07-06 19:18:00,105.62,105.645,105.62,105.645,728400001.0
2007-07-06 19:19:00,105.645,105.665,105.64,105.66,588700009.0
2007-07-06 19:20:00,105.66,105.67,105.65,105.655,288700000.0
2007-07-06 19:21:00,105.66,105.66,105.66,105.66,188500000.0
2007-07-06 19:22:00,105.66,105.66,105.64,105.64,145900001.0
2007-07-06 19:23:00,105.645,105.645,105.645,105.645,56000001.0
2007-07-06 19:24:00,105.65,105.67,105.65,105.67,695999998.0
2007-07-06 19:25:00,105.619,105.653,105.589,105.593,727099996.0
2007-07-06 19:26:00,105.597,105.649,105.597,105.645,1739100006.0
2007-07-06 19:27:00,105.67,105.68,105.67,105.68,128799999.0
2007-07-06 19:28:00,105.68,105.69,105.68,105.69,534800000.0
2007-07-06 19:29:00,105.69,105.69,105.67,105.69,873399996.0
2007-07-06 19:30:00,105.69,105.71,105.69,105.705,270100002.0
2007-07-06 19:31:00,105.7,105.7,105.69,105.7,138299998.0
2007-07-06 19:32:00,105.7,105.715,105.68,105.71,660700002.0
2007-07-06 19:33:00,105.71,105.71,105.71,105.71,144000001.0
2007-07-06 19:34:00,105.71,105.72,105.7,105.71,747999992.0
2007-07-06 19:35:00,105.72,105.74,105.715,105.74,891999995.0
2007-07-06 19:36:00,105.74,105.74,105.735,105.74,94299999.0
2007-07-06 19:37:00,105.74,105.755,105.74,105.755,269000000.0
2007-07-06 19:38:00,105.755,105.755,105.75,105.75,100499998.0
2007-07-06 19:39:00,105.75,105.76,105.74,105.745,646499994.0
2007-07-06 19:40:00,105.75,105.75,105.74,105.74,238799999.0
2007-07-06 19:41:00,105.74,105.74,105.725,105.73,202499998.0
2007-07-06 19:42:00,105.73,105.73,105.725,105.725,65000000.0
2007-07-06 19:43:00,105.725,105.73,105.715,105.715,126400002.0
2007-07-06 19:44:00,105.72,105.72,105.71,105.715,315299988.0
2007-07-06 19:45:00,105.715,105.73,105.71,105.72,373400003.0
2007-07-06 19:46:00,105.72,105.73,105.72,105.72,192000000.0
2007-07-06 19:47:00,105.72,105.73,105.72,105.73,179200001.0
2007-07-06 19:48:00,105.73,105.73,105.72,105.73,135199998.0
2007-07-06 19:49:00,105.73,105.73,105.72,105.73,124000001.0
2007-07-06 19:50:00,105.73,105.73,105.72,105.72,499200000.0
2007-07-06 19:51:00,105.73,105.74,105.72,105.73,646100004.0
2007-07-06 19:52:00,105.73,105.73,105.71,105.71,287899997.0
2007-07-06 19:53:00,105.72,105.72,105.71,105.72,280899995.0
2007-07-06 19:54:00,105.702,105.707,105.66,105.704,1426800009.0
2007-07-06 19:55:00,105.72,105.73,105.72,105.73,70399999.0
2007-07-06 19:56:00,105.73,105.73,105.72,105.73,74099999.0
2007-07-06 19:57:00,105.73,105.73,105.73,105.73,307199994.0
2007-07-06 19:58:00,105.73,105.73,105.72,105.72,150400002.0
2007-07-06 19:59:00,105.735,105.74,105.72,105.73,681399995.0
2007-07-06 20:00:00,105.73,105.74,105.73,105.74,101599999.0
2007-07-06 20:01:00,105.74,105.74,105.73,105.73,51200000.0
2007-07-06 20:02:00,105.73,105.76,105.73,105.74,289799998.0
2007-07-06 20:03:00,105.745,105.76,105.74,105.75,282700001.0
2007-07-06 20:04:00,105.75,105.75,105.74,105.74,224400002.0
2007-07-06 20:05:00,105.672,105.718,105.672,105.718,1318299995.0
2007-07-06 20:06:00,105.74,105.745,105.74,105.745,71899999.0
2007-07-06 20:07:00,105.75,105.75,105.745,105.75,14400000.0
2007-07-06 20:08:00,105.75,105.76,105.75,105.76,78200000.0
2007-07-06 20:09:00,105.76,105.76,105.75,105.75,413400000.0
2007-07-06 20:10:00,105.75,105.76,105.745,105.76,86000000.0
2007-07-06 20:11:00,105.76,105.76,105.74,105.75,308400006.0
2007-07-06 20:12:00,105.75,105.75,105.75,105.75,265899999.0
2007-07-06 20:13:00,105.74,105.75,105.74,105.74,461000002.0
2007-07-06 20:14:00,105.74,105.775,105.74,105.77,359999997.0
2007-07-06 20:15:00,105.77,105.79,105.76,105.78,1365299998.0
2007-07-06 20:16:00,105.78,105.78,105.74,105.75,717300001.0
2007-07-06 20:17:00,105.75,105.75,105.74,105.75,456000000.0
2007-07-06 20:18:00,105.745,105.745,105.72,105.73,1148799997.0
2007-07-06 20:19:00,105.74,105.75,105.74,105.75,165599999.0
2007-07-06 20:20:00,105.75,105.75,105.745,105.75,444299993.0
2007-07-06 20:21:00,105.75,105.75,105.74,105.74,486199996.0
2007-07-06 20:22:00,105.74,105.75,105.74,105.74,87200002.0
2007-07-06 20:23:00,105.75,105.75,105.75,105.75,2400000.0
2007-07-06 20:24:00,105.75,105.75,105.74,105.75,652000000.0
2007-07-06 20:25:00,105.75,105.75,105.69,105.72,707199995.0
2007-07-06 20:26:00,105.71,105.72,105.7,105.72,108000001.0
2007-07-06 20:27:00,105.72,105.72,105.7,105.7,148000002.0
2007-07-06 20:28:00,105.7,105.7,105.7,105.7,308799999.0
2007-07-06 20:29:00,105.7,105.7,105.67,105.675,935299992.0
2007-07-06 20:30:00,105.68,105.69,105.67,105.69,451700002.0
2007-07-06 20:31:00,105.69,105.69,105.69,105.69,300400003.0
2007-07-06 20:32:00,105.69,105.69,105.685,105.685,81100000.0
2007-07-06 20:33:00,105.67,105.67,105.632,105.652,316400001.0
2007-07-06 20:34:00,105.69,105.7,105.69,105.7,412799998.0
2007-07-06 20:35:00,105.7,105.7,105.68,105.695,668900003.0
2007-07-06 20:36:00,105.695,105.71,105.685,105.685,423000003.0
2007-07-06 20:37:00,105.69,105.69,105.67,105.69,967799999.0
2007-07-06 20:38:00,105.69,105.69,105.68,105.69,398099993.0
2007-07-06 20:39:00,105.69,105.7,105.68,105.69,1274799995.0
2007-07-06 20:40:00,105.68,105.69,105.67,105.67,735799992.0
2007-07-06 20:41:00,105.67,105.68,105.67,105.68,80000001.0
2007-07-06 20:42:00,105.68,105.68,105.67,105.675,610499999.0
2007-07-06 20:43:00,105.68,105.68,105.68,105.68,4800000.0
2007-07-06 20:44:00,105.667,105.667,105.632,105.645,381600000.0
2007-07-06 20:45:00,105.67,105.69,105.66,105.69,334699999.0
2007-07-06 20:46:00,105.69,105.7,105.69,105.7,86300000.0
2007-07-06 20:47:00,105.7,105.71,105.7,105.71,257199999.0
2007-07-06 20:48:00,105.72,105.72,105.71,105.71,542899990.0
2007-07-06 20:49:00,105.71,105.71,105.69,105.69,548300002.0
2007-07-06 20:50:00,105.69,105.7,105.69,105.7,391499994.0
2007-07-06 20:51:00,105.7,105.73,105.695,105.73,1236300002.0
2007-07-06 20:52:00,105.725,105.74,105.72,105.72,698999995.0
2007-07-06 20:53:00,105.72,105.73,105.71,105.73,430500001.0
2007-07-06 20:54:00,105.725,105.73,105.72,105.73,962599995.0
2007-07-06 20:55:00,105.73,105.76,105.72,105.745,704999993.0
2007-07-06 20:56:00,105.745,105.76,105.745,105.76,319399998.0
2007-07-06 20:57:00,105.76,105.76,105.745,105.76,798300000.0
2007-07-06 20:58:00,105.755,105.76,105.745,105.745,462899995.0
2007-07-06 20:59:00,105.745,105.78,105.74,105.775,486399999.0
2007-07-06 21:00:00,105.77,105.79,105.74,105.75,1165699995.0
2007-07-06 21:01:00,105.74,105.78,105.74,105.77,632499996.0
2007-07-06 21:02:00,105.77,105.77,105.77,105.77,579999995.0
2007-07-06 21:03:00,105.77,105.77,105.77,105.77,20000000.0
2007-07-06 21:04:00,105.77,105.77,105.77,105.77,33400000.0
2007-07-06 21:05:00,105.77,105.77,105.76,105.77,153600001.0
2007-07-06 21:06:00,105.77,105.77,105.76,105.77,135600004.0
2007-07-06 21:07:00,105.77,105.77,105.76,105.76,161000002.0
2007-07-06 21:08:00,105.76,105.77,105.74,105.77,416900002.0
2007-07-06 21:09:00,105.77,105.77,105.765,105.765,12000000.0
2007-07-06 21:10:00,105.75,105.76,105.715,105.737,241999998.0
2007-07-06 21:11:00,105.77,105.79,105.76,105.76,865199994.0
2007-07-06 21:12:00,105.76,105.77,105.76,105.77,111600004.0
2007-07-06 21:13:00,105.76,105.78,105.76,105.765,445700000.0
2007-07-06 21:14:00,105.77,105.77,105.76,105.76,617899995.0
2007-07-06 21:15:00,105.76,105.77,105.75,105.76,424100010.0
2007-07-06 21:16:00,105.77,105.77,105.76,105.76,89300003.0
2007-07-06 21:17:00,105.77,105.77,105.76,105.77,115700000.0
2007-07-06 21:18:00,105.76,105.76,105.76,105.76,200799994.0
2007-07-06 21:19:00,105.77,105.77,105.77,105.77,7200000.0
2007-07-06 21:20:00,105.77,105.77,105.76,105.76,220000003.0
2007-07-06 21:21:00,105.77,105.775,105.76,105.77,175300003.0
2007-07-06 21:22:00,105.77,105.77,105.76,105.77,125300001.0
2007-07-06 21:23:00,105.741,105.77,105.701,105.701,384899999.0
2007-07-06 21:24:00,105.78,105.79,105.78,105.78,167999996.0
2007-07-06 21:25:00,105.79,105.79,105.78,105.78,79800002.0
2007-07-06 21:26:00,105.78,105.8,105.78,105.8,222100001.0
2007-07-06 21:27:00,105.765,105.774,105.759,105.773,172000005.0
2007-07-06 21:28:00,105.8,105.8,105.79,105.8,75400001.0
2007-07-06 21:29:00,105.81,105.81,105.79,105.81,87099999.0
2007-07-06 21:30:00,105.81,105.81,105.81,105.81,4800000.0
2007-07-06 21:31:00,105.81,105.81,105.8,105.81,241700000.0
2007-07-06 21:32:00,105.772,105.806,105.756,105.796,395299996.0
2007-07-06 21:33:00,105.81,105.82,105.8,105.82,285699996.0
2007-07-06 21:34:00,105.82,105.82,105.81,105.81,41500001.0
2007-07-06 21:35:00,105.778,105.808,105.749,105.785,702000004.0
2007-07-06 21:36:00,105.789,105.792,105.778,105.781,785900004.0
2007-07-06 21:37:00,105.82,105.82,105.81,105.81,70200002.0
2007-07-06 21:38:00,105.815,105.82,105.81,105.82,138000004.0
2007-07-06 21:39:00,105.82,105.82,105.82,105.82,2400000.0
2007-07-06 21:40:00,105.81,105.81,105.81,105.81,83099997.0
2007-07-06 21:41:00,105.82,105.82,105.81,105.81,117500001.0
2007-07-06 21:42:00,105.81,105.82,105.81,105.81,109400002.0
2007-07-06 21:43:00,105.81,105.815,105.81,105.81,150900002.0
2007-07-06 21:44:00,105.81,105.82,105.8,105.8,156599997.0
2007-07-06 21:45:00,105.82,105.82,105.805,105.81,277400001.0
2007-07-06 21:46:00,105.805,105.81,105.8,105.81,476700005.0
2007-07-06 21:47:00,105.81,105.81,105.81,105.81,107699998.0
2007-07-06 21:48:00,105.81,105.83,105.8,105.81,475299995.0
2007-07-06 21:49:00,105.81,105.81,105.81,105.81,67500000.0
2007-07-06 21:50:00,105.81,105.815,105.8,105.815,523399986.0
2007-07-06 21:51:00,105.82,105.83,105.81,105.82,413499989.0
2007-07-06 21:52:00,105.83,105.84,105.81,105.84,473300003.0
2007-07-06 21:53:00,105.84,105.84,105.82,105.84,104399999.0
2007-07-06 21:54:00,105.84,105.84,105.82,105.82,78199999.0
2007-07-06 21:55:00,105.82,105.84,105.82,105.84,175200004.0
2007-07-06 21:56:00,105.84,105.85,105.83,105.84,383699994.0
2007-07-06 21:57:00,105.85,105.86,105.81,105.84,582499982.0
2007-07-06 21:58:00,105.84,105.84,105.82,105.82,342999999.0
2007-07-06 21:59:00,105.82,105.84,105.81,105.83,286299995.0
2007-07-06 22:00:00,105.825,105.84,105.825,105.835,184099995.0
2007-07-06 22:01:00,105.835,105.85,105.83,105.84,439199995.0
2007-07-06 22:02:00,105.85,105.85,105.835,105.84,118499999.0
2007-07-06 22:03:00,105.84,105.84,105.83,105.84,80000000.0
2007-07-06 22:04:00,105.835,105.85,105.83,105.85,211800000.0
2007-07-06 22:05:00,105.85,105.85,105.83,105.83,147800000.0
2007-07-06 22:06:00,105.83,105.84,105.82,105.82,461400001.0
2007-07-06 22:07:00,105.82,105.83,105.82,105.825,72599999.0
2007-07-06 22:08:00,105.82,105.82,105.82,105.82,20000000.0
2007-07-06 22:09:00,105.83,105.85,105.83,105.85,306300005.0
2007-07-06 22:10:00,105.85,105.85,105.83,105.83,162700000.0
2007-07-06 22:11:00,105.83,105.83,105.83,105.83,87400000.0
2007-07-06 22:12:00,105.83,105.83,105.83,105.83,7900000.0
2007-07-06 22:13:00,105.83,105.83,105.83,105.83,23800000.0
2007-07-06 22:14:00,105.83,105.83,105.83,105.83,47400000.0
2007-07-06 22:15:00,105.825,105.825,105.78,105.81,415900001.0
2007-07-06 22:16:00,105.81,105.82,105.81,105.82,51600000.0
2007-07-06 22:17:00,105.82,105.82,105.81,105.81,79500000.0
2007-07-06 22:18:00,105.805,105.805,105.8,105.8,95600000.0
2007-07-06 22:19:00,105.8,105.8,105.79,105.8,181600000.0
2007-07-06 22:20:00,105.8,105.8,105.8,105.8,101799998.0
2007-07-06 22:21:00,105.8,105.81,105.79,105.81,220700000.0
2007-07-06 22:22:00,105.81,105.83,105.81,105.82,247100001.0
2007-07-06 22:23:00,105.83,105.84,105.83,105.835,178599997.0
2007-07-06 22:24:00,105.84,105.84,105.84,105.84,83399998.0
2007-07-06 22:25:00,105.84,105.84,105.83,105.84,373199993.0
2007-07-06 22:26:00,105.83,105.86,105.83,105.86,462899998.0
2007-07-06 22:27:00,105.86,105.86,105.84,105.84,92099998.0
2007-07-06 22:28:00,105.84,105.85,105.83,105.85,464199994.0
2007-07-06 22:29:00,105.85,105.85,105.845,105.845,95600000.0
2007-07-06 22:30:00,105.85,105.85,105.84,105.84,34300000.0
2007-07-06 22:31:00,105.84,105.84,105.84,105.84,124800000.0
2007-07-06 22:32:00,105.845,105.845,105.84,105.84,26400000.0
2007-07-06 22:33:00,105.845,105.85,105.84,105.84,138600000.0
2007-07-06 22:34:00,105.845,105.845,105.82,105.84,224300000.0
2007-07-06 22:35:00,105.85,105.85,105.84,105.85,137700000.0
2007-07-06 22:36:00,105.85,105.85,105.84,105.84,50200000.0
2007-07-06 22:37:00,105.84,105.84,105.84,105.84,31200000.0
2007-07-06 22:38:00,105.84,105.84,105.83,105.84,115400000.0
2007-07-06 22:39:00,105.83,105.84,105.82,105.82,221499996.0
2007-07-06 22:40:00,105.83,105.84,105.82,105.82,465400000.0
2007-07-06 22:41:00,105.82,105.835,105.815,105.83,134399999.0
2007-07-06 22:42:00,105.773,105.791,105.773,105.788,279599999.0
2007-07-06 22:43:00,105.83,105.83,105.82,105.82,160700000.0
2007-07-06 22:44:00,105.82,105.83,105.81,105.82,335899995.0
2007-07-06 22:45:00,105.82,105.82,105.79,105.815,425200000.0
2007-07-06 22:46:00,105.815,105.84,105.8,105.83,296500000.0
2007-07-06 22:47:00,105.83,105.83,105.81,105.81,170400000.0
2007-07-06 22:48:00,105.82,105.82,105.82,105.82,12000000.0
2007-07-06 22:49:00,105.82,105.83,105.82,105.825,55400000.0
2007-07-06 22:50:00,105.83,105.85,105.81,105.83,316300000.0
2007-07-06 22:51:00,105.81,105.85,105.81,105.85,273099999.0
2007-07-06 22:52:00,105.85,105.85,105.83,105.835,223099998.0
2007-07-06 22:53:00,105.84,105.84,105.81,105.82,38900000.0
2007-07-06 22:54:00,105.845,105.85,105.835,105.84,157200000.0
2007-07-06 22:55:00,105.84,105.85,105.84,105.85,100000000.0
2007-07-06 22:56:00,105.84,105.845,105.84,105.84,128000000.0
2007-07-06 22:57:00,105.84,105.84,105.83,105.84,96900000.0
2007-07-06 22:58:00,105.835,105.835,105.8,105.83,160400000.0
2007-07-06 22:59:00,105.83,105.83,105.79,105.79,52500000.0
2007-07-08 23:00:00,105.757,105.824,105.679,105.824,137999999.0
2007-07-08 23:01:00,105.84,105.86,105.83,105.85,35800000.0
2007-07-08 23:02:00,105.85,105.87,105.805,105.85,97900000.0
2007-07-08 23:03:00,105.86,105.88,105.86,105.86,73700000.0
2007-07-08 23:04:00,105.88,105.88,105.88,105.88,19800000.0
2007-07-08 23:05:00,105.86,105.87,105.85,105.87,31900000.0
2007-07-08 23:06:00,105.87,105.9,105.87,105.87,302900000.0
2007-07-08 23:07:00,105.86,105.88,105.85,105.86,219700000.0
2007-07-08 23:08:00,105.87,105.87,105.85,105.85,31900000.0
2007-07-08 23:09:00,105.85,105.87,105.85,105.87,103600000.0
2007-07-08 23:10:00,105.86,105.88,105.86,105.88,23900000.0
2007-07-08 23:11:00,105.88,105.88,105.87,105.87,47700000.0
2007-07-08 23:12:00,105.88,105.9,105.88,105.9,44000000.0
2007-07-08 23:13:00,105.89,105.9,105.87,105.89,251700000.0
2007-07-08 23:14:00,105.87,105.89,105.87,105.89,19900000.0
2007-07-08 23:15:00,105.89,105.89,105.89,105.89,31800000.0
2007-07-08 23:16:00,105.89,105.89,105.89,105.89,4000000.0
2007-07-08 23:17:00,105.89,105.9,105.875,105.9,252700000.0
2007-07-08 23:18:00,105.9,105.9,105.875,105.89,91800000.0
2007-07-08 23:19:00,105.89,105.89,105.89,105.89,2700000.0
2007-07-08 23:20:00,105.89,105.89,105.89,105.89,20000000.0
2007-07-08 23:21:00,105.89,105.89,105.89,105.89,16000000.0
2007-07-08 23:22:00,105.89,105.9,105.89,105.89,103699999.0
2007-07-08 23:23:00,105.9,105.91,105.89,105.89,136500000.0
2007-07-08 23:24:00,105.89,105.9,105.875,105.875,117600000.0
2007-07-08 23:25:00,105.9,105.91,105.9,105.91,288000000.0
2007-07-08 23:26:00,105.9,105.91,105.9,105.9,44000000.0
2007-07-08 23:27:00,105.89,105.89,105.805,105.89,106800000.0
2007-07-08 23:28:00,105.89,105.89,105.89,105.89,39700000.0
2007-07-08 23:29:00,105.89,105.89,105.83,105.83,56000000.0
2007-07-08 23:30:00,105.87,105.88,105.87,105.87,206800000.0
2007-07-08 23:31:00,105.87,105.88,105.86,105.88,92000000.0
2007-07-08 23:32:00,105.87,105.89,105.86,105.86,59900000.0
2007-07-08 23:33:00,105.868,105.878,105.862,105.878,559699994.0
2007-07-08 23:34:00,105.867,105.877,105.855,105.855,375900000.0
2007-07-08 23:35:00,105.89,105.9,105.86,105.88,163800000.0
2007-07-08 23:36:00,105.86,105.88,105.86,105.87,147900000.0
2007-07-08 23:37:00,105.87,105.91,105.86,105.88,192000000.0
2007-07-08 23:38:00,105.88,105.89,105.87,105.89,16000000.0
2007-07-08 23:39:00,105.86,105.876,105.859,105.873,824399988.0
2007-07-08 23:40:00,105.9,105.9,105.89,105.89,32000000.0
2007-07-08 23:41:00,105.873,105.881,105.862,105.866,1402499995.0
2007-07-08 23:42:00,105.862,105.9,105.84,105.84,1965899999.0
2007-07-08 23:43:00,105.853,105.889,105.852,105.885,625399996.0
2007-07-08 23:44:00,105.89,105.9,105.89,105.9,28000000.0
2007-07-08 23:45:00,105.89,105.89,105.86,105.89,101500000.0
2007-07-08 23:46:00,105.9,105.9,105.89,105.89,20000000.0
2007-07-08 23:47:00,105.9,105.9,105.88,105.88,79900000.0
2007-07-08 23:48:00,105.89,105.91,105.89,105.89,44000000.0
2007-07-08 23:49:00,105.89,105.93,105.89,105.9,163700000.0
2007-07-08 23:50:00,105.9,105.93,105.9,105.92,63900000.0
2007-07-08 23:51:00,105.92,105.92,105.92,105.92,16000000.0
2007-07-08 23:52:00,105.92,105.93,105.92,105.93,36000000.0
2007-07-08 23:53:00,105.93,105.93,105.89,105.89,28000000.0
2007-07-08 23:54:00,105.89,105.9,105.89,105.89,54800000.0
2007-07-08 23:55:00,105.89,105.89,105.89,105.89,100000000.0
2007-07-08 23:56:00,105.89,105.89,105.89,105.89,16000000.0
2007-07-08 23:57:00,105.857,105.873,105.847,105.869,1479000011.0
2007-07-08 23:58:00,105.89,105.92,105.89,105.91,80000000.0
2007-07-08 23:59:00,105.888,105.911,105.859,105.897,1683799992.0
2007-07-09 00:00:00,105.91,105.91,105.89,105.91,137399998.0
2007-07-09 00:01:00,105.91,105.91,105.91,105.91,24000000.0
2007-07-09 00:02:00,105.91,105.92,105.9,105.91,160000000.0
2007-07-09 00:03:00,105.896,105.899,105.88,105.897,775799998.0
2007-07-09 00:04:00,105.91,105.92,105.89,105.91,154099999.0
2007-07-09 00:05:00,105.91,105.91,105.91,105.91,24000000.0
2007-07-09 00:06:00,105.91,105.91,105.89,105.9,70299999.0
2007-07-09 00:07:00,105.92,105.92,105.9,105.9,87099999.0
2007-07-09 00:08:00,105.9,105.92,105.9,105.91,151399999.0
2007-07-09 00:09:00,105.92,105.92,105.88,105.88,142700000.0
2007-07-09 00:10:00,105.89,105.91,105.89,105.91,85600000.0
2007-07-09 00:11:00,105.91,105.91,105.9,105.9,64800000.0
2007-07-09 00:12:00,105.875,105.902,105.858,105.862,976299993.0
2007-07-09 00:13:00,105.9,105.9,105.85,105.87,140800000.0
2007-07-09 00:14:00,105.87,105.89,105.87,105.89,145600000.0
2007-07-09 00:15:00,105.89,105.89,105.88,105.88,97399999.0
2007-07-09 00:16:00,105.88,105.88,105.88,105.88,23900000.0
2007-07-09 00:17:00,105.88,105.88,105.88,105.88,12000000.0
2007-07-09 00:18:00,105.88,105.89,105.88,105.89,252400000.0
2007-07-09 00:19:00,105.89,105.89,105.89,105.89,12000000.0
2007-07-09 00:20:00,105.858,105.871,105.84,105.84,1299299995.0
2007-07-09 00:21:00,105.89,105.89,105.88,105.88,56000000.0
2007-07-09 00:22:00,105.89,105.89,105.86,105.87,262300000.0
2007-07-09 00:23:00,105.843,105.866,105.841,105.842,1311299980.0
2007-07-09 00:24:00,105.87,105.87,105.87,105.87,84000000.0
2007-07-09 00:25:00,105.87,105.88,105.87,105.88,56000000.0
2007-07-09 00:26:00,105.848,105.883,105.844,105.852,1132300000.0
2007-07-09 00:27:00,105.88,105.88,105.87,105.87,16000000.0
2007-07-09 00:28:00,105.88,105.88,105.88,105.88,8000000.0
2007-07-09 00:29:00,105.88,105.9,105.87,105.9,90400000.0
2007-07-09 00:30:00,105.89,105.89,105.88,105.89,46000000.0
2007-07-09 00:31:00,105.9,105.9,105.88,105.89,42100000.0
2007-07-09 00:32:00,105.88,105.9,105.87,105.9,249700008.0
2007-07-09 00:33:00,105.89,105.92,105.89,105.9,112000000.0
2007-07-09 00:34:00,105.91,105.91,105.9,105.9,60800000.0
2007-07-09 00:35:00,105.91,105.91,105.9,105.9,138499995.0
2007-07-09 00:36:00,105.9,105.9,105.9,105.9,27200000.0
2007-07-09 00:37:00,105.9,105.91,105.9,105.91,22400000.0
2007-07-09 00:38:00,105.91,105.91,105.9,105.9,16000000.0
2007-07-09 00:39:00,105.9,105.92,105.89,105.89,77600000.0
2007-07-09 00:40:00,105.9,105.9,105.9,105.9,12000000.0
2007-07-09 00:41:00,105.9,105.92,105.89,105.92,82400002.0
2007-07-09 00:42:00,105.92,105.93,105.91,105.91,100599998.0
2007-07-09 00:43:00,105.91,105.92,105.89,105.92,179699997.0
2007-07-09 00:44:00,105.92,105.93,105.9,105.9,99800000.0
2007-07-09 00:45:00,105.89,105.89,105.88,105.885,531399997.0
2007-07-09 00:46:00,105.92,105.93,105.92,105.92,74199999.0
2007-07-09 00:47:00,105.879,105.919,105.879,105.893,556899997.0
2007-07-09 00:48:00,105.92,105.92,105.89,105.91,438499995.0
2007-07-09 00:49:00,105.894,105.906,105.891,105.894,337900001.0
2007-07-09 00:50:00,105.91,105.92,105.89,105.9,420399991.0
2007-07-09 00:51:00,105.9,105.9,105.89,105.9,82400000.0
2007-07-09 00:52:00,105.9,105.91,105.9,105.9,91200000.0
2007-07-09 00:53:00,105.9,105.9,105.9,105.9,26400000.0
2007-07-09 00:54:00,105.9,105.9,105.9,105.9,24000000.0
2007-07-09 00:55:00,105.9,105.91,105.89,105.9,278899995.0
2007-07-09 00:56:00,105.9,105.92,105.9,105.9,129600000.0
2007-07-09 00:57:00,105.9,105.9,105.88,105.89,331199997.0
2007-07-09 00:58:00,105.9,105.9,105.9,105.9,40000000.0
2007-07-09 00:59:00,105.9,105.92,105.89,105.92,158599995.0
2007-07-09 01:00:00,105.92,105.92,105.9,105.9,62299999.0
2007-07-09 01:01:00,105.9,105.91,105.89,105.91,75000000.0
2007-07-09 01:02:00,105.91,105.92,105.89,105.92,299299995.0
2007-07-09 01:03:00,105.92,105.92,105.88,105.9,366600000.0
2007-07-09 01:04:00,105.9,105.9,105.89,105.89,78800000.0
2007-07-09 01:05:00,105.89,105.89,105.88,105.89,339199996.0
2007-07-09 01:06:00,105.89,105.9,105.865,105.88,933300006.0
2007-07-09 01:07:00,105.9,105.9,105.89,105.9,262400002.0
2007-07-09 01:08:00,105.89,105.92,105.88,105.91,195500000.0
2007-07-09 01:09:00,105.91,105.91,105.9,105.91,67200000.0
2007-07-09 01:10:00,105.91,105.91,105.9,105.9,228499998.0
2007-07-09 01:11:00,105.9,105.9,105.88,105.88,296599999.0
2007-07-09 01:12:00,105.88,105.9,105.87,105.9,219900000.0
2007-07-09 01:13:00,105.9,105.9,105.9,105.9,88800000.0
2007-07-09 01:14:00,105.9,105.9,105.9,105.9,9600000.0
2007-07-09 01:15:00,105.9,105.9,105.89,105.89,66400000.0
2007-07-09 01:16:00,105.9,105.9,105.9,105.9,4000000.0
2007-07-09 01:17:00,105.9,105.91,105.9,105.9,100000000.0
2007-07-09 01:18:00,105.9,105.9,105.89,105.9,156600000.0
2007-07-09 01:19:00,105.9,105.9,105.9,105.9,28800000.0
2007-07-09 01:20:00,105.9,105.9,105.88,105.88,168000000.0
2007-07-09 01:21:00,105.89,105.92,105.89,105.92,335200002.0
2007-07-09 01:22:00,105.895,105.895,105.85,105.856,825499992.0
2007-07-09 01:23:00,105.92,105.92,105.92,105.92,4000000.0
2007-07-09 01:24:00,105.92,105.92,105.92,105.92,35200000.0
2007-07-09 01:25:00,105.92,105.94,105.92,105.94,419200000.0
2007-07-09 01:26:00,105.94,105.94,105.92,105.93,560799991.0
2007-07-09 01:27:00,105.93,105.94,105.91,105.92,602999994.0
2007-07-09 01:28:00,105.92,105.92,105.89,105.91,1033500007.0
2007-07-09 01:29:00,105.91,105.92,105.9,105.9,341000000.0
2007-07-09 01:30:00,105.905,105.91,105.89,105.89,1043700017.0
2007-07-09 01:31:00,105.9,105.91,105.88,105.905,984000023.0
2007-07-09 01:32:00,105.91,105.91,105.89,105.9,744700000.0
2007-07-09 01:33:00,105.9,105.925,105.87,105.925,1211699991.0
2007-07-09 01:34:00,105.92,105.92,105.91,105.92,478700002.0
2007-07-09 01:35:00,105.92,105.92,105.92,105.92,17400000.0
2007-07-09 01:36:00,105.92,105.92,105.91,105.92,153599999.0
2007-07-09 01:37:00,105.93,105.93,105.9,105.915,1254800034.0
2007-07-09 01:38:00,105.92,105.92,105.915,105.915,24800000.0
2007-07-09 01:39:00,105.92,105.93,105.92,105.93,707199990.0
2007-07-09 01:40:00,105.93,105.94,105.92,105.92,437599998.0
2007-07-09 01:41:00,105.92,105.93,105.9,105.92,504000000.0
2007-07-09 01:42:00,105.92,105.93,105.92,105.92,142400002.0
2007-07-09 01:43:00,105.92,105.925,105.9,105.9,508000000.0
2007-07-09 01:44:00,105.9,105.91,105.9,105.91,457600000.0
2007-07-09 01:45:00,105.91,105.91,105.88,105.895,382900001.0
2007-07-09 01:46:00,105.9,105.91,105.895,105.9,296600000.0
2007-07-09 01:47:00,105.9,105.9,105.9,105.9,251200000.0
2007-07-09 01:48:00,105.9,105.91,105.89,105.9,247399999.0
2007-07-09 01:49:00,105.9,105.91,105.89,105.9,213200000.0
2007-07-09 01:50:00,105.91,105.91,105.83,105.86,1250899992.0
2007-07-09 01:51:00,105.86,105.885,105.85,105.86,1278099990.0
2007-07-09 01:52:00,105.85,105.87,105.84,105.86,1188700002.0
2007-07-09 01:53:00,105.86,105.875,105.86,105.87,354800003.0
2007-07-09 01:54:00,105.88,105.9,105.87,105.89,1384899983.0
2007-07-09 01:55:00,105.89,105.91,105.845,105.855,1036100002.0
2007-07-09 01:56:00,105.855,105.89,105.855,105.88,355200001.0
2007-07-09 01:57:00,105.88,105.9,105.85,105.87,485100000.0
2007-07-09 01:58:00,105.87,105.88,105.85,105.87,527499997.0
2007-07-09 01:59:00,105.87,105.89,105.86,105.89,601600001.0
2007-07-09 02:00:00,105.88,105.88,105.86,105.87,724399999.0
2007-07-09 02:01:00,105.87,105.89,105.87,105.89,416999993.0
2007-07-09 02:02:00,105.89,105.89,105.88,105.88,289499998.0
2007-07-09 02:03:00,105.88,105.88,105.86,105.87,289700001.0
2007-07-09 02:04:00,105.88,105.88,105.87,105.87,62199999.0
2007-07-09 02:05:00,105.87,105.87,105.87,105.87,31100000.0
2007-07-09 02:06:00,105.86,105.87,105.86,105.87,736799988.0
2007-07-09 02:07:00,105.87,105.88,105.87,105.88,156800000.0
2007-07-09 02:08:00,105.88,105.89,105.88,105.885,216700000.0
2007-07-09 02:09:00,105.89,105.89,105.87,105.88,152000000.0
2007-07-09 02:10:00,105.88,105.88,105.86,105.87,690600001.0
2007-07-09 02:11:00,105.87,105.88,105.85,105.875,1148300006.0
2007-07-09 02:12:00,105.875,105.88,105.86,105.88,345899997.0
2007-07-09 02:13:00,105.88,105.91,105.88,105.905,1528699989.0
2007-07-09 02:14:00,105.91,105.91,105.91,105.91,369799998.0
2007-07-09 02:15:00,105.91,105.92,105.9,105.9,986499988.0
2007-07-09 02:16:00,105.905,105.92,105.89,105.91,543600000.0
2007-07-09 02:17:00,105.91,105.91,105.89,105.9,371599999.0
2007-07-09 02:18:00,105.905,105.905,105.89,105.9,595799988.0
2007-07-09 02:19:00,105.9,105.91,105.89,105.91,262700000.0
2007-07-09 02:20:00,105.91,105.91,105.89,105.89,355200003.0
2007-07-09 02:21:00,105.89,105.91,105.89,105.9,1174299969.0
2007-07-09 02:22:00,105.89,105.91,105.89,105.9,478000005.0
2007-07-09 02:23:00,105.9,105.9,105.88,105.89,674199994.0
2007-07-09 02:24:00,105.88,105.91,105.88,105.9,462100002.0
2007-07-09 02:25:00,105.9,105.91,105.9,105.9,139999999.0
2007-07-09 02:26:00,105.9,105.91,105.9,105.91,393499995.0
2007-07-09 02:27:00,105.91,105.91,105.91,105.91,33600000.0
2007-07-09 02:28:00,105.91,105.91,105.91,105.91,40800000.0
2007-07-09 02:29:00,105.91,105.92,105.91,105.92,256700003.0
2007-07-09 02:30:00,105.92,105.93,105.91,105.92,507600003.0
2007-07-09 02:31:00,105.92,105.93,105.915,105.915,157900000.0
2007-07-09 02:32:00,105.92,105.93,105.91,105.915,203100001.0
2007-07-09 02:33:00,105.915,105.94,105.91,105.93,560799992.0
2007-07-09 02:34:00,105.93,105.93,105.91,105.91,250600001.0
2007-07-09 02:35:00,105.91,105.91,105.91,105.91,133099999.0
2007-07-09 02:36:00,105.91,105.91,105.89,105.9,322899999.0
2007-07-09 02:37:00,105.9,105.9,105.89,105.9,129999998.0
2007-07-09 02:38:00,105.9,105.91,105.88,105.91,529500001.0
2007-07-09 02:39:00,105.91,105.91,105.9,105.9,168999999.0
2007-07-09 02:40:00,105.9,105.91,105.9,105.9,510799997.0
2007-07-09 02:41:00,105.9,105.91,105.9,105.9,297600000.0
2007-07-09 02:42:00,105.9,105.91,105.9,105.91,468099996.0
2007-07-09 02:43:00,105.91,105.91,105.91,105.91,150800000.0
2007-07-09 02:44:00,105.91,105.91,105.91,105.91,57500001.0
2007-07-09 02:45:00,105.91,105.92,105.9,105.9,508499990.0
2007-07-09 02:46:00,105.91,105.94,105.91,105.94,1138200002.0
2007-07-09 02:47:00,105.94,105.94,105.93,105.93,506399999.0
2007-07-09 02:48:00,105.93,105.935,105.92,105.93,1020699998.0
2007-07-09 02:49:00,105.93,105.94,105.92,105.94,862899996.0
2007-07-09 02:50:00,105.94,105.94,105.94,105.94,184799999.0
2007-07-09 02:51:00,105.94,105.95,105.92,105.94,949499995.0
2007-07-09 02:52:00,105.94,105.94,105.92,105.93,923500003.0
2007-07-09 02:53:00,105.93,105.94,105.93,105.93,862299999.0
2007-07-09 02:54:00,105.95,105.96,105.925,105.925,873099999.0
2007-07-09 02:55:00,105.925,105.95,105.92,105.94,1182900005.0
2007-07-09 02:56:00,105.94,105.95,105.92,105.92,689399994.0
2007-07-09 02:57:00,105.92,105.92,105.9,105.91,522199997.0
2007-07-09 02:58:00,105.91,105.92,105.905,105.905,256400003.0
2007-07-09 02:59:00,105.905,105.92,105.9,105.9,173599999.0
2007-07-09 03:00:00,105.9,105.92,105.885,105.9,482499996.0
2007-07-09 03:01:00,105.9,105.92,105.89,105.89,446899998.0
2007-07-09 03:02:00,105.9,105.9,105.89,105.89,256599997.0
2007-07-09 03:03:00,105.91,105.91,105.87,105.87,299299996.0
2007-07-09 03:04:00,105.87,105.87,105.86,105.86,533600002.0
2007-07-09 03:05:00,105.86,105.87,105.84,105.86,462499998.0
2007-07-09 03:06:00,105.86,105.86,105.83,105.84,427900004.0
2007-07-09 03:07:00,105.84,105.89,105.84,105.89,297299998.0
2007-07-09 03:08:00,105.89,105.89,105.88,105.88,622099996.0
2007-07-09 03:09:00,105.88,105.88,105.87,105.88,689899997.0
2007-07-09 03:10:00,105.88,105.88,105.87,105.87,242300002.0
2007-07-09 03:11:00,105.87,105.87,105.865,105.865,98400000.0
2007-07-09 03:12:00,105.87,105.87,105.85,105.87,379900002.0
2007-07-09 03:13:00,105.87,105.87,105.82,105.86,672600004.0
2007-07-09 03:14:00,105.86,105.87,105.86,105.87,105400000.0
2007-07-09 03:15:00,105.87,105.87,105.86,105.86,137999999.0
2007-07-09 03:16:00,105.86,105.87,105.86,105.87,209900001.0
2007-07-09 03:17:00,105.88,105.89,105.88,105.89,1057899983.0
2007-07-09 03:18:00,105.89,105.89,105.87,105.88,280699996.0
2007-07-09 03:19:00,105.88,105.89,105.87,105.87,477199998.0
2007-07-09 03:20:00,105.88,105.91,105.87,105.9,636199992.0
2007-07-09 03:21:00,105.9,105.91,105.885,105.895,367699995.0
2007-07-09 03:22:00,105.9,105.91,105.89,105.9,939400001.0
2007-07-09 03:23:00,105.9,105.9,105.9,105.9,1091299991.0
2007-07-09 03:24:00,105.9,105.9,105.9,105.9,409499991.0
2007-07-09 03:25:00,105.9,105.9,105.89,105.89,533799993.0
2007-07-09 03:26:00,105.9,105.91,105.875,105.875,555400005.0
2007-07-09 03:27:00,105.88,105.9,105.88,105.9,248399997.0
2007-07-09 03:28:00,105.9,105.9,105.89,105.9,301899998.0
2007-07-09 03:29:00,105.9,105.91,105.89,105.91,960300007.0
2007-07-09 03:30:00,105.91,105.93,105.905,105.93,600599994.0
2007-07-09 03:31:00,105.93,105.95,105.93,105.95,925499989.0
2007-07-09 03:32:00,105.95,105.95,105.915,105.95,601699998.0
2007-07-09 03:33:00,105.94,105.95,105.93,105.94,394500002.0
2007-07-09 03:34:00,105.94,105.96,105.93,105.93,1090199987.0
2007-07-09 03:35:00,105.93,105.95,105.93,105.95,923699994.0
2007-07-09 03:36:00,105.95,105.95,105.93,105.94,196000002.0
2007-07-09 03:37:00,105.94,105.95,105.93,105.94,365599998.0
2007-07-09 03:38:00,105.94,105.95,105.94,105.94,104800000.0
2007-07-09 03:39:00,105.94,105.94,105.92,105.93,274799995.0
2007-07-09 03:40:00,105.93,105.93,105.92,105.93,254300004.0
2007-07-09 03:41:00,105.93,105.94,105.93,105.93,453200001.0
2007-07-09 03:42:00,105.93,105.95,105.925,105.93,936599990.0
2007-07-09 03:43:00,105.93,105.94,105.93,105.93,293899998.0
2007-07-09 03:44:00,105.94,105.96,105.94,105.95,115499999.0
2007-07-09 03:45:00,105.96,105.96,105.94,105.94,229699998.0
2007-07-09 03:46:00,105.95,105.97,105.95,105.96,368399992.0
2007-07-09 03:47:00,105.97,105.98,105.95,105.96,968699989.0
2007-07-09 03:48:00,105.96,105.96,105.94,105.95,300500003.0
2007-07-09 03:49:00,105.95,105.95,105.94,105.95,203099997.0
2007-07-09 03:50:00,105.94,105.95,105.94,105.95,1147299996.0
2007-07-09 03:51:00,105.95,105.96,105.94,105.95,385999998.0
2007-07-09 03:52:00,105.96,105.97,105.96,105.97,237499999.0
2007-07-09 03:53:00,105.97,105.98,105.97,105.98,130499998.0
2007-07-09 03:54:00,105.96,105.98,105.96,105.98,261699999.0
2007-07-09 03:55:00,105.98,105.98,105.97,105.97,181300001.0
2007-07-09 03:56:00,105.97,105.99,105.97,105.98,741200003.0
2007-07-09 03:57:00,105.98,105.99,105.975,105.98,912899998.0
2007-07-09 03:58:00,105.98,105.985,105.97,105.98,270700006.0
2007-07-09 03:59:00,105.98,105.99,105.97,105.99,273799998.0
2007-07-09 04:00:00,105.98,105.99,105.975,105.99,57800000.0
2007-07-09 04:01:00,105.98,105.99,105.97,105.98,242499994.0
2007-07-09 04:02:00,105.99,105.99,105.99,105.99,109899995.0
2007-07-09 04:03:00,105.99,106.0,105.98,106.0,437999998.0
2007-07-09 04:04:00,106.0,106.0,105.99,105.99,70400000.0
2007-07-09 04:05:00,105.99,106.0,105.99,105.99,133900001.0
2007-07-09 04:06:00,105.99,106.0,105.99,106.0,107600002.0
2007-07-09 04:07:00,106.0,106.02,106.0,106.02,266099998.0
2007-07-09 04:08:00,106.02,106.02,106.0,106.01,732100005.0
2007-07-09 04:09:00,106.01,106.01,105.99,105.99,500999998.0
2007-07-09 04:10:00,105.99,105.99,105.98,105.99,249699997.0
2007-07-09 04:11:00,105.99,105.99,105.98,105.99,127199999.0
2007-07-09 04:12:00,105.99,106.01,105.98,105.99,1295800000.0
2007-07-09 04:13:00,106.0,106.03,105.99,106.02,1810399977.0
2007-07-09 04:14:00,106.03,106.03,106.01,106.02,735299995.0
2007-07-09 04:15:00,106.02,106.03,106.01,106.02,247000000.0
2007-07-09 04:16:00,106.02,106.03,106.0,106.0,428500001.0
2007-07-09 04:17:00,106.0,106.01,105.99,106.0,417000004.0
2007-07-09 04:18:00,106.0,106.0,105.97,105.98,635399999.0
2007-07-09 04:19:00,105.98,105.995,105.97,105.995,690499994.0
2007-07-09 04:20:00,106.0,106.02,105.99,106.02,549700003.0
2007-07-09 04:21:00,106.03,106.03,105.97,105.99,881599996.0
2007-07-09 04:22:00,105.99,106.01,105.98,105.98,409600000.0
2007-07-09 04:23:00,105.98,106.0,105.975,106.0,363500003.0
2007-07-09 04:24:00,106.0,106.0,105.99,105.99,109300000.0
2007-07-09 04:25:00,105.99,105.99,105.98,105.99,48099998.0
2007-07-09 04:26:00,105.99,106.0,105.985,106.0,110100000.0
2007-07-09 04:27:00,106.0,106.02,106.0,106.01,340899997.0
2007-07-09 04:28:00,106.02,106.02,106.01,106.01,22400000.0
2007-07-09 04:29:00,106.01,106.01,106.0,106.01,1118299991.0
2007-07-09 04:30:00,106.01,106.01,105.99,105.99,376000000.0
2007-07-09 04:31:00,105.99,106.03,105.99,106.02,1188399992.0
2007-07-09 04:32:00,106.02,106.05,106.02,106.03,527500002.0
2007-07-09 04:33:00,106.04,106.04,106.01,106.03,873699990.0
2007-07-09 04:34:00,106.03,106.03,106.02,106.02,443999995.0
2007-07-09 04:35:00,106.02,106.03,106.01,106.02,709199997.0
2007-07-09 04:36:00,106.02,106.03,106.02,106.02,205100000.0
2007-07-09 04:37:00,106.02,106.02,106.01,106.01,503800000.0
2007-07-09 04:38:00,106.01,106.02,106.0,106.02,387300006.0
2007-07-09 04:39:00,106.02,106.02,106.01,106.01,735199988.0
2007-07-09 04:40:00,106.01,106.03,106.01,106.03,346599998.0
2007-07-09 04:41:00,106.03,106.04,106.025,106.04,327599996.0
2007-07-09 04:42:00,106.04,106.05,106.03,106.04,745499995.0
2007-07-09 04:43:00,106.04,106.04,106.015,106.03,128199999.0
2007-07-09 04:44:00,106.03,106.03,106.03,106.03,211999997.0
2007-07-09 04:45:00,106.03,106.05,106.02,106.04,521800003.0
2007-07-09 04:46:00,106.04,106.04,106.03,106.03,348799996.0
2007-07-09 04:47:00,106.03,106.035,106.03,106.035,843399997.0
2007-07-09 04:48:00,106.03,106.05,106.03,106.04,982799990.0
2007-07-09 04:49:00,106.04,106.05,106.04,106.04,668799989.0
2007-07-09 04:50:00,106.035,106.05,106.03,106.05,205500001.0
2007-07-09 04:51:00,106.045,106.045,106.035,106.04,42900000.0
2007-07-09 04:52:00,105.973,106.008,105.972,106.0,203200000.0
2007-07-09 04:53:00,106.04,106.05,106.04,106.04,127200000.0
2007-07-09 04:54:00,106.04,106.04,106.03,106.03,109600000.0
2007-07-09 04:55:00,106.02,106.02,106.005,106.005,228799999.0
2007-07-09 04:56:00,106.01,106.02,106.01,106.02,497299997.0
2007-07-09 04:57:00,106.02,106.04,106.01,106.02,480399995.0
2007-07-09 04:58:00,106.02,106.03,106.02,106.03,93999999.0
2007-07-09 04:59:00,106.03,106.03,106.03,106.03,68000000.0
2007-07-09 05:00:00,106.03,106.03,106.03,106.03,48000000.0
2007-07-09 05:01:00,106.03,106.03,106.015,106.03,68800000.0
2007-07-09 05:02:00,106.03,106.03,106.03,106.03,30400000.0
2007-07-09 05:03:00,106.03,106.03,106.01,106.01,74400000.0
2007-07-09 05:04:00,106.01,106.01,106.005,106.01,176799997.0
2007-07-09 05:05:00,106.01,106.03,106.0,106.03,186900000.0
2007-07-09 05:06:00,106.03,106.03,106.02,106.03,184099999.0
2007-07-09 05:07:00,106.03,106.03,106.02,106.02,269499999.0
2007-07-09 05:08:00,106.02,106.03,106.015,106.03,130900000.0
2007-07-09 05:09:00,106.03,106.03,106.02,106.02,81800000.0
2007-07-09 05:10:00,106.03,106.04,106.03,106.03,356799999.0
2007-07-09 05:11:00,106.03,106.03,106.03,106.03,40000000.0
2007-07-09 05:12:00,106.03,106.03,106.03,106.03,109600000.0
2007-07-09 05:13:00,106.03,106.03,106.02,106.02,46500000.0
2007-07-09 05:14:00,106.03,106.03,106.03,106.03,86400000.0
2007-07-09 05:15:00,106.04,106.04,106.04,106.04,26400000.0
2007-07-09 05:16:00,106.04,106.04,106.03,106.04,131199999.0
2007-07-09 05:17:00,106.04,106.04,106.02,106.025,464299996.0
2007-07-09 05:18:00,106.03,106.04,106.03,106.04,51200000.0
2007-07-09 05:19:00,106.04,106.05,106.03,106.035,1022299991.0
2007-07-09 05:20:00,106.035,106.04,106.01,106.03,309399999.0
2007-07-09 05:21:00,106.03,106.04,106.03,106.03,119100001.0
2007-07-09 05:22:00,106.03,106.03,106.02,106.02,549399991.0
2007-07-09 05:23:00,106.03,106.05,105.995,106.0,1344200000.0
2007-07-09 05:24:00,106.005,106.03,106.0,106.03,601100002.0
2007-07-09 05:25:00,106.03,106.05,106.03,106.04,666499995.0
2007-07-09 05:26:00,106.04,106.05,106.03,106.04,756799998.0
2007-07-09 05:27:00,106.04,106.065,106.04,106.05,798800002.0
2007-07-09 05:28:00,106.05,106.06,106.05,106.06,169999999.0
2007-07-09 05:29:00,106.06,106.06,106.04,106.04,342399994.0
2007-07-09 05:30:00,106.04,106.05,106.03,106.05,1111899998.0
2007-07-09 05:31:00,106.05,106.08,106.05,106.08,326699996.0
2007-07-09 05:32:00,106.08,106.08,106.07,106.07,766799987.0
2007-07-09 05:33:00,106.065,106.08,106.065,106.08,56000000.0
2007-07-09 05:34:00,106.08,106.08,106.06,106.07,447999998.0
2007-07-09 05:35:00,106.06,106.08,106.06,106.07,770400002.0
2007-07-09 05:36:00,106.08,106.09,106.06,106.07,718200002.0
2007-07-09 05:37:00,106.07,106.11,106.07,106.1,728599997.0
2007-07-09 05:38:00,106.1,106.1,106.09,106.1,397300008.0
2007-07-09 05:39:00,106.1,106.11,106.09,106.095,449599993.0
2007-07-09 05:40:00,106.095,106.12,106.09,106.1,442899997.0
2007-07-09 05:41:00,106.1,106.12,106.09,106.1,503600001.0
2007-07-09 05:42:00,106.1,106.12,106.09,106.09,769599996.0
2007-07-09 05:43:00,106.09,106.09,106.08,106.08,479800001.0
2007-07-09 05:44:00,106.08,106.09,106.08,106.09,408200002.0
2007-07-09 05:45:00,106.09,106.1,106.08,106.09,666699996.0
2007-07-09 05:46:00,106.09,106.1,106.07,106.1,685999994.0
2007-07-09 05:47:00,106.1,106.1,106.07,106.09,533899996.0
2007-07-09 05:48:00,106.1,106.1,106.08,106.085,837800016.0
2007-07-09 05:49:00,106.085,106.09,106.08,106.08,451299995.0
2007-07-09 05:50:00,106.08,106.1,106.08,106.09,768999995.0
2007-07-09 05:51:00,106.09,106.11,106.08,106.08,963199996.0
2007-07-09 05:52:00,106.08,106.09,106.07,106.08,571399993.0
2007-07-09 05:53:00,106.08,106.08,106.06,106.07,374999995.0
2007-07-09 05:54:00,106.07,106.08,106.07,106.07,484699996.0
2007-07-09 05:55:00,106.07,106.07,106.05,106.07,545499991.0
2007-07-09 05:56:00,106.06,106.09,106.05,106.07,885199988.0
2007-07-09 05:57:00,106.08,106.1,106.075,106.09,823299993.0
2007-07-09 05:58:00,106.09,106.12,106.09,106.11,346500002.0
2007-07-09 05:59:00,106.12,106.12,106.095,106.1,657500008.0
2007-07-09 06:00:00,106.11,106.11,106.1,106.1,59200000.0
2007-07-09 06:01:00,106.1,106.11,106.09,106.1,351000001.0
2007-07-09 06:02:00,106.1,106.1,106.09,106.1,139999999.0
2007-07-09 06:03:00,106.1,106.11,106.095,106.11,466899998.0
2007-07-09 06:04:00,106.11,106.12,106.1,106.11,662100001.0
2007-07-09 06:05:00,106.11,106.13,106.105,106.13,479999997.0
2007-07-09 06:06:00,106.12,106.14,106.11,106.13,1310599984.0
2007-07-09 06:07:00,106.13,106.14,106.13,106.13,224000000.0
2007-07-09 06:08:00,106.13,106.13,106.1,106.13,481400000.0
2007-07-09 06:09:00,106.12,106.13,106.11,106.12,720000008.0
2007-07-09 06:10:00,106.13,106.13,106.11,106.13,218900002.0
2007-07-09 06:11:00,106.13,106.13,106.09,106.1,837799998.0
2007-07-09 06:12:00,106.1,106.11,106.1,106.11,210300000.0
2007-07-09 06:13:00,106.11,106.11,106.1,106.11,488199999.0
2007-07-09 06:14:00,106.11,106.12,106.1,106.11,189900002.0
2007-07-09 06:15:00,106.11,106.12,106.11,106.12,175000001.0
2007-07-09 06:16:00,106.12,106.14,106.12,106.13,297999999.0
2007-07-09 06:17:00,106.13,106.14,106.12,106.13,304899998.0
2007-07-09 06:18:00,106.13,106.13,106.12,106.12,440800000.0
2007-07-09 06:19:00,106.12,106.13,106.12,106.13,243200000.0
2007-07-09 06:20:00,106.13,106.13,106.1,106.12,321899996.0
2007-07-09 06:21:00,106.12,106.12,106.1,106.11,204900001.0
2007-07-09 06:22:00,106.12,106.13,106.12,106.13,76000000.0
2007-07-09 06:23:00,106.13,106.14,106.13,106.14,151000000.0
2007-07-09 06:24:00,106.14,106.14,106.13,106.13,75000000.0
2007-07-09 06:25:00,106.13,106.13,106.13,106.13,4000000.0
2007-07-09 06:26:00,106.14,106.14,106.12,106.13,519599998.0
2007-07-09 06:27:00,106.13,106.14,106.11,106.12,725300005.0
2007-07-09 06:28:00,106.12,106.15,106.12,106.14,784100007.0
2007-07-09 06:29:00,106.14,106.15,106.13,106.15,707099993.0
2007-07-09 06:30:00,106.15,106.15,106.13,106.15,325699999.0
2007-07-09 06:31:00,106.15,106.15,106.13,106.13,298999997.0
2007-07-09 06:32:00,106.13,106.13,106.13,106.13,82600000.0
2007-07-09 06:33:00,106.13,106.13,106.13,106.13,15400000.0
2007-07-09 06:34:00,106.13,106.14,106.13,106.14,174700000.0
2007-07-09 06:35:00,106.14,106.15,106.14,106.14,120800000.0
2007-07-09 06:36:00,106.14,106.14,106.14,106.14,103200000.0
2007-07-09 06:37:00,106.14,106.15,106.14,106.14,129000000.0
2007-07-09 06:38:00,106.14,106.14,106.14,106.14,189599998.0
2007-07-09 06:39:00,106.14,106.14,106.14,106.14,51200000.0
2007-07-09 06:40:00,106.14,106.14,106.13,106.13,442000000.0
2007-07-09 06:41:00,106.13,106.13,106.13,106.13,75200000.0
2007-07-09 06:42:00,106.11,106.111,106.08,106.111,185599996.0
2007-07-09 06:43:00,106.13,106.15,106.13,106.15,58400000.0
2007-07-09 06:44:00,106.15,106.15,106.12,106.125,281400000.0
2007-07-09 06:45:00,106.13,106.13,106.12,106.13,105200000.0
2007-07-09 06:46:00,106.13,106.13,106.125,106.13,183700000.0
2007-07-09 06:47:00,106.125,106.14,106.11,106.14,346900000.0
2007-07-09 06:48:00,106.14,106.14,106.12,106.12,425800002.0
2007-07-09 06:49:00,106.12,106.12,106.11,106.11,494199991.0
2007-07-09 06:50:00,106.11,106.12,106.11,106.12,166399999.0
2007-07-09 06:51:00,106.12,106.12,106.12,106.12,34400000.0
2007-07-09 06:52:00,106.12,106.12,106.12,106.12,91200000.0
2007-07-09 06:53:00,106.12,106.14,106.12,106.14,473700007.0
2007-07-09 06:54:00,106.14,106.14,106.12,106.14,438700003.0
2007-07-09 06:55:00,106.14,106.14,106.14,106.14,8000000.0
2007-07-09 06:56:00,106.14,106.14,106.14,106.14,20000000.0
2007-07-09 06:57:00,106.14,106.14,106.1,106.1,253200003.0
2007-07-09 06:58:00,106.105,106.11,106.1,106.11,342700000.0
2007-07-09 06:59:00,106.1,106.12,106.07,106.085,1236299983.0
2007-07-09 07:00:00,106.09,106.09,106.07,106.09,721800006.0
2007-07-09 07:01:00,106.09,106.09,106.08,106.09,406199998.0
2007-07-09 07:02:00,106.09,106.09,106.09,106.09,83300000.0
2007-07-09 07:03:00,106.09,106.09,106.08,106.08,178299998.0
2007-07-09 07:04:00,106.08,106.09,106.08,106.08,210500001.0
2007-07-09 07:05:00,106.08,106.08,106.055,106.055,513100005.0
2007-07-09 07:06:00,106.06,106.06,106.04,106.06,142799999.0
2007-07-09 07:07:00,106.07,106.07,106.06,106.06,78999998.0
2007-07-09 07:08:00,106.06,106.06,106.05,106.06,62900000.0
2007-07-09 07:09:00,106.06,106.06,106.06,106.06,176000001.0
2007-07-09 07:10:00,106.06,106.06,106.06,106.06,192300000.0
2007-07-09 07:11:00,106.055,106.07,106.055,106.06,799899998.0
2007-07-09 07:12:00,106.06,106.08,106.06,106.08,772099994.0
2007-07-09 07:13:00,106.08,106.09,106.07,106.09,211799998.0
2007-07-09 07:14:00,106.09,106.1,106.08,106.09,186899997.0
2007-07-09 07:15:00,106.09,106.11,106.09,106.11,331900000.0
2007-07-09 07:16:00,106.11,106.11,106.1,106.11,109899999.0
2007-07-09 07:17:00,106.11,106.11,106.11,106.11,4000000.0
2007-07-09 07:18:00,106.1,106.11,106.09,106.11,454700000.0
2007-07-09 07:19:00,106.1,106.11,106.09,106.11,601899993.0
2007-07-09 07:20:00,106.11,106.115,106.11,106.115,184199998.0
2007-07-09 07:21:00,106.11,106.115,106.11,106.115,220400001.0
2007-07-09 07:22:00,106.12,106.12,106.115,106.115,36000000.0
2007-07-09 07:23:00,106.115,106.12,106.1,106.11,409299994.0
2007-07-09 07:24:00,106.11,106.115,106.1,106.11,505099995.0
2007-07-09 07:25:00,106.11,106.11,106.11,106.11,110799997.0
2007-07-09 07:26:00,106.11,106.115,106.11,106.11,177899997.0
2007-07-09 07:27:00,106.11,106.11,106.1,106.1,632399998.0
2007-07-09 07:28:00,106.1,106.1,106.08,106.09,1045899990.0
2007-07-09 07:29:00,106.09,106.11,106.08,106.1,653699998.0
2007-07-09 07:30:00,106.1,106.1,106.09,106.09,104000002.0
2007-07-09 07:31:00,106.09,106.09,106.08,106.09,860599994.0
2007-07-09 07:32:00,106.09,106.1,106.085,106.1,223100000.0
2007-07-09 07:33:00,106.1,106.1,106.09,106.09,68599999.0
2007-07-09 07:34:00,106.09,106.11,106.09,106.11,1099499997.0
2007-07-09 07:35:00,106.11,106.11,106.1,106.1,741599994.0
2007-07-09 07:36:00,106.09,106.11,106.09,106.1,1128800012.0
2007-07-09 07:37:00,106.11,106.11,106.095,106.095,245699998.0
2007-07-09 07:38:00,106.095,106.1,106.09,106.095,482400003.0
2007-07-09 07:39:00,106.09,106.11,106.09,106.1,843000010.0
2007-07-09 07:40:00,106.09,106.12,106.09,106.11,1163999993.0
2007-07-09 07:41:00,106.12,106.15,106.115,106.14,1217299987.0
2007-07-09 07:42:00,106.14,106.16,106.13,106.16,699199999.0
2007-07-09 07:43:00,106.16,106.17,106.14,106.17,531099999.0
2007-07-09 07:44:00,106.17,106.18,106.16,106.18,325600001.0
2007-07-09 07:45:00,106.18,106.18,106.16,106.17,853399997.0
2007-07-09 07:46:00,106.17,106.21,106.17,106.19,1121800000.0
2007-07-09 07:47:00,106.19,106.19,106.17,106.175,544599997.0
2007-07-09 07:48:00,106.175,106.2,106.16,106.18,313099996.0
2007-07-09 07:49:00,106.18,106.19,106.18,106.18,288299996.0
2007-07-09 07:50:00,106.18,106.22,106.18,106.2,704799992.0
2007-07-09 07:51:00,106.2,106.23,106.2,106.21,241500001.0
2007-07-09 07:52:00,106.21,106.23,106.2,106.23,807399995.0
2007-07-09 07:53:00,106.215,106.25,106.21,106.23,897600001.0
2007-07-09 07:54:00,106.23,106.25,106.23,106.25,1074599998.0
2007-07-09 07:55:00,106.25,106.26,106.235,106.26,1353299996.0
2007-07-09 07:56:00,106.26,106.27,106.26,106.27,281999996.0
2007-07-09 07:57:00,106.27,106.28,106.26,106.26,975299996.0
2007-07-09 07:58:00,106.26,106.27,106.25,106.26,1300199984.0
2007-07-09 07:59:00,106.25,106.25,106.215,106.23,1281300007.0
2007-07-09 08:00:00,106.19,106.21,106.19,106.21,1458199999.0
2007-07-09 08:01:00,106.19,106.19,106.16,106.17,1458199999.0
2007-07-09 08:02:00,106.17,106.19,106.16,106.18,1957000014.0
2007-07-09 08:03:00,106.18,106.22,106.17,106.21,741599992.0
2007-07-09 08:04:00,106.2,106.22,106.2,106.21,1638199988.0
2007-07-09 08:05:00,106.21,106.22,106.205,106.21,365700002.0
2007-07-09 08:06:00,106.22,106.23,106.21,106.22,590799996.0
2007-07-09 08:07:00,106.22,106.24,106.22,106.23,751500002.0
2007-07-09 08:08:00,106.22,106.22,106.2,106.21,498399994.0
2007-07-09 08:09:00,106.2,106.2,106.19,106.19,629899998.0
2007-07-09 08:10:00,106.19,106.2,106.18,106.19,612199994.0
2007-07-09 08:11:00,106.19,106.2,106.18,106.19,1161699986.0
2007-07-09 08:12:00,106.19,106.19,106.18,106.19,789299996.0
2007-07-09 08:13:00,106.19,106.19,106.18,106.19,544400002.0
2007-07-09 08:14:00,106.19,106.19,106.19,106.19,388600000.0
2007-07-09 08:15:00,106.19,106.2,106.18,106.18,744999990.0
2007-07-09 08:16:00,106.18,106.19,106.18,106.18,1230799991.0
2007-07-09 08:17:00,106.18,106.21,106.18,106.18,827399998.0
2007-07-09 08:18:00,106.19,106.2,106.19,106.19,315800002.0
2007-07-09 08:19:00,106.19,106.2,106.19,106.19,513099998.0
2007-07-09 08:20:00,106.19,106.19,106.18,106.19,323700002.0
2007-07-09 08:21:00,106.19,106.19,106.17,106.18,434100000.0
2007-07-09 08:22:00,106.18,106.18,106.16,106.17,312499996.0
2007-07-09 08:23:00,106.17,106.17,106.14,106.16,903399993.0
2007-07-09 08:24:00,106.16,106.16,106.13,106.14,1195499997.0
2007-07-09 08:25:00,106.14,106.15,106.13,106.14,1117600007.0
2007-07-09 08:26:00,106.145,106.16,106.14,106.14,517099995.0
2007-07-09 08:27:00,106.14,106.14,106.14,106.14,298299995.0
2007-07-09 08:28:00,106.14,106.14,106.14,106.14,335199997.0
2007-07-09 08:29:00,106.135,106.16,106.115,106.13,1058599992.0
2007-07-09 08:30:00,106.13,106.14,106.11,106.14,781499993.0
2007-07-09 08:31:00,106.14,106.14,106.12,106.14,431299998.0
2007-07-09 08:32:00,106.14,106.14,106.11,106.13,1392799994.0
2007-07-09 08:33:00,106.13,106.14,106.125,106.13,1099299998.0
2007-07-09 08:34:00,106.13,106.15,106.125,106.14,704299991.0
2007-07-09 08:35:00,106.14,106.15,106.14,106.15,1077799996.0
2007-07-09 08:36:00,106.15,106.15,106.145,106.15,345200003.0
2007-07-09 08:37:00,106.15,106.15,106.14,106.145,604800001.0
2007-07-09 08:38:00,106.145,106.15,106.14,106.145,1018399997.0
2007-07-09 08:39:00,106.145,106.15,106.13,106.14,1089399994.0
2007-07-09 08:40:00,106.15,106.15,106.14,106.14,601099995.0
2007-07-09 08:41:00,106.14,106.14,106.14,106.14,88800000.0
2007-07-09 08:42:00,106.14,106.14,106.12,106.14,340099994.0
2007-07-09 08:43:00,106.12,106.14,106.11,106.13,1355499987.0
2007-07-09 08:44:00,106.12,106.14,106.11,106.14,1941999994.0
2007-07-09 08:45:00,106.13,106.14,106.13,106.14,1686699993.0
2007-07-09 08:46:00,106.14,106.14,106.12,106.14,1664399996.0
2007-07-09 08:47:00,106.135,106.14,106.12,106.14,1164700000.0
2007-07-09 08:48:00,106.14,106.14,106.12,106.13,612800004.0
2007-07-09 08:49:00,106.13,106.13,106.115,106.12,436999996.0
2007-07-09 08:50:00,106.12,106.14,106.11,106.14,1244000006.0
2007-07-09 08:51:00,106.13,106.14,106.13,106.13,957399999.0
2007-07-09 08:52:00,106.13,106.14,106.12,106.14,419500003.0
2007-07-09 08:53:00,106.14,106.17,106.14,106.16,355999999.0
2007-07-09 08:54:00,106.16,106.18,106.16,106.16,1009099997.0
2007-07-09 08:55:00,106.17,106.17,106.16,106.17,1230600000.0
2007-07-09 08:56:00,106.17,106.19,106.17,106.19,1541699993.0
2007-07-09 08:57:00,106.19,106.26,106.19,106.23,1677099988.0
2007-07-09 08:58:00,106.24,106.25,106.21,106.21,1677099988.0
2007-07-09 08:59:00,106.21,106.23,106.19,106.2,1091200004.0
2007-07-09 09:00:00,106.2,106.21,106.19,106.21,1298900002.0
2007-07-09 09:01:00,106.21,106.215,106.2,106.215,628600001.0
2007-07-09 09:02:00,106.215,106.215,106.18,106.195,910999994.0
2007-07-09 09:03:00,106.195,106.215,106.185,106.215,513900001.0
2007-07-09 09:04:00,106.215,106.22,106.195,106.22,92500001.0
2007-07-09 09:05:00,106.215,106.22,106.175,106.175,585499994.0
2007-07-09 09:06:00,106.175,106.19,106.16,106.19,849799985.0
2007-07-09 09:07:00,106.19,106.2,106.18,106.18,893299996.0
2007-07-09 09:08:00,106.19,106.2,106.18,106.18,236799999.0
2007-07-09 09:09:00,106.17,106.18,106.16,106.16,835099993.0
2007-07-09 09:10:00,106.16,106.16,106.13,106.13,939299990.0
2007-07-09 09:11:00,106.135,106.15,106.13,106.14,631800011.0
2007-07-09 09:12:00,106.15,106.15,106.12,106.125,1382299991.0
2007-07-09 09:13:00,106.125,106.14,106.1,106.13,940599997.0
2007-07-09 09:14:00,106.11,106.135,106.08,106.13,1882499997.0
2007-07-09 09:15:00,106.11,106.14,106.11,106.14,1696700005.0
2007-07-09 09:16:00,106.14,106.17,106.13,106.15,1696700005.0
2007-07-09 09:17:00,106.15,106.17,106.13,106.16,1629100010.0
2007-07-09 09:18:00,106.16,106.16,106.14,106.15,1242299995.0
2007-07-09 09:19:00,106.15,106.15,106.12,106.13,965499984.0
2007-07-09 09:20:00,106.13,106.16,106.13,106.14,661499998.0
2007-07-09 09:21:00,106.13,106.14,106.11,106.12,1330299993.0
2007-07-09 09:22:00,106.13,106.17,106.12,106.15,1528999988.0
2007-07-09 09:23:00,106.15,106.16,106.13,106.15,1657100003.0
2007-07-09 09:24:00,106.15,106.17,106.14,106.16,1183299993.0
2007-07-09 09:25:00,106.15,106.18,106.15,106.18,1196099999.0
2007-07-09 09:26:00,106.17,106.2,106.17,106.18,1687599994.0
2007-07-09 09:27:00,106.19,106.21,106.18,106.21,503800001.0
2007-07-09 09:28:00,106.19,106.23,106.19,106.23,503800001.0
2007-07-09 09:29:00,106.235,106.24,106.21,106.23,503800001.0
2007-07-09 09:30:00,106.24,106.24,106.19,106.2,1597699986.0
2007-07-09 09:31:00,106.215,106.23,106.18,106.18,2027499987.0
2007-07-09 09:32:00,106.18,106.22,106.18,106.205,1333799983.0
2007-07-09 09:33:00,106.2,106.23,106.2,106.22,923499992.0
2007-07-09 09:34:00,106.23,106.24,106.22,106.23,452300004.0
2007-07-09 09:35:00,106.23,106.24,106.23,106.24,335200001.0
2007-07-09 09:36:00,106.24,106.25,106.22,106.22,535799997.0
2007-07-09 09:37:00,106.23,106.23,106.19,106.2,1293500002.0
2007-07-09 09:38:00,106.2,106.22,106.19,106.21,763899999.0
2007-07-09 09:39:00,106.2,106.21,106.19,106.21,1666099998.0
2007-07-09 09:40:00,106.21,106.21,106.2,106.205,604800003.0
2007-07-09 09:41:00,106.21,106.21,106.19,106.19,1110400000.0
2007-07-09 09:42:00,106.19,106.2,106.17,106.175,1043200013.0
2007-07-09 09:43:00,106.16,106.21,106.16,106.21,737800002.0
2007-07-09 09:44:00,106.21,106.22,106.2,106.2,604900005.0
2007-07-09 09:45:00,106.21,106.22,106.2,106.205,919600001.0
2007-07-09 09:46:00,106.2,106.21,106.2,106.21,777000004.0
2007-07-09 09:47:00,106.21,106.21,106.2,106.2,550299996.0
2007-07-09 09:48:00,106.2,106.2,106.18,106.19,238399999.0
2007-07-09 09:49:00,106.18,106.19,106.175,106.19,298399995.0
2007-07-09 09:50:00,106.19,106.2,106.17,106.17,1165199996.0
2007-07-09 09:51:00,106.18,106.19,106.15,106.16,1344199995.0
2007-07-09 09:52:00,106.16,106.18,106.16,106.17,1294099995.0
2007-07-09 09:53:00,106.17,106.17,106.15,106.15,842799994.0
2007-07-09 09:54:00,106.15,106.15,106.13,106.135,312099993.0
2007-07-09 09:55:00,106.135,106.15,106.11,106.12,2010399989.0
2007-07-09 09:56:00,106.12,106.13,106.11,106.12,1126800005.0
2007-07-09 09:57:00,106.12,106.13,106.12,106.13,221099996.0
2007-07-09 09:58:00,106.13,106.14,106.12,106.135,767399995.0
2007-07-09 09:59:00,106.135,106.14,106.13,106.13,723700000.0
2007-07-09 10:00:00,106.13,106.14,106.125,106.135,1084000005.0
2007-07-09 10:01:00,106.13,106.15,106.13,106.13,1285099999.0
2007-07-09 10:02:00,106.13,106.15,106.13,106.14,1049700006.0
2007-07-09 10:03:00,106.135,106.16,106.13,106.16,1139499991.0
2007-07-09 10:04:00,106.16,106.16,106.15,106.16,235700000.0
2007-07-09 10:05:00,106.16,106.17,106.16,106.165,623100004.0
2007-07-09 10:06:00,106.165,106.17,106.14,106.14,833499997.0
2007-07-09 10:07:00,106.15,106.15,106.13,106.14,1178699982.0
2007-07-09 10:08:00,106.14,106.15,106.135,106.15,1308899996.0
2007-07-09 10:09:00,106.15,106.15,106.15,106.15,176499995.0
2007-07-09 10:10:00,106.15,106.16,106.13,106.135,1308699999.0
2007-07-09 10:11:00,106.14,106.15,106.13,106.14,1215799978.0
2007-07-09 10:12:00,106.14,106.15,106.125,106.13,993000004.0
2007-07-09 10:13:00,106.125,106.125,106.11,106.12,944499991.0
2007-07-09 10:14:00,106.12,106.12,106.07,106.07,1445799992.0
2007-07-09 10:15:00,106.08,106.1,106.07,106.085,1067699984.0
2007-07-09 10:16:00,106.08,106.11,106.08,106.1,231100001.0
2007-07-09 10:17:00,106.1,106.1,106.045,106.045,486400000.0
2007-07-09 10:18:00,106.04,106.05,106.03,106.04,605299993.0
2007-07-09 10:19:00,106.04,106.04,106.02,106.04,660399999.0
2007-07-09 10:20:00,106.04,106.04,106.02,106.04,655299998.0
2007-07-09 10:21:00,106.04,106.06,106.025,106.06,454899994.0
2007-07-09 10:22:00,106.06,106.07,106.05,106.05,471900002.0
2007-07-09 10:23:00,106.05,106.06,106.04,106.045,344699998.0
2007-07-09 10:24:00,106.05,106.05,106.02,106.02,245599999.0
2007-07-09 10:25:00,106.02,106.03,106.015,106.02,479799999.0
2007-07-09 10:26:00,106.02,106.03,105.97,105.99,1988499983.0
2007-07-09 10:27:00,105.98,106.02,105.97,106.0,1284099998.0
2007-07-09 10:28:00,106.0,106.01,105.96,106.0,2012899993.0
2007-07-09 10:29:00,106.02,106.04,106.01,106.04,2012899993.0
2007-07-09 10:30:00,106.04,106.06,106.04,106.05,1382699995.0
2007-07-09 10:31:00,106.05,106.07,106.05,106.07,2087299986.0
2007-07-09 10:32:00,106.07,106.07,106.05,106.05,1306999994.0
2007-07-09 10:33:00,106.07,106.09,106.06,106.08,1306999994.0
2007-07-09 10:34:00,106.08,106.09,106.07,106.08,708000000.0
2007-07-09 10:35:00,106.05,106.07,106.03,106.03,1476099997.0
2007-07-09 10:36:00,106.045,106.08,106.035,106.08,1476099997.0
2007-07-09 10:37:00,106.07,106.08,106.06,106.06,1282199992.0
2007-07-09 10:38:00,106.06,106.07,106.04,106.05,1843799992.0
2007-07-09 10:39:00,106.05,106.07,106.03,106.03,1724999990.0
2007-07-09 10:40:00,106.03,106.07,106.02,106.07,1645000000.0
2007-07-09 10:41:00,106.06,106.1,106.06,106.1,1323000006.0
2007-07-09 10:42:00,106.1,106.12,106.09,106.11,933199994.0
2007-07-09 10:43:00,106.1,106.11,106.08,106.08,823199990.0
2007-07-09 10:44:00,106.11,106.15,106.11,106.15,823199990.0
2007-07-09 10:45:00,106.14,106.14,106.12,106.13,1297700005.0
2007-07-09 10:46:00,106.12,106.13,106.11,106.11,903099998.0
2007-07-09 10:47:00,106.11,106.13,106.11,106.13,741999997.0
2007-07-09 10:48:00,106.13,106.14,106.1,106.115,1882600000.0
2007-07-09 10:49:00,106.115,106.12,106.1,106.12,816100001.0
2007-07-09 10:50:00,106.12,106.13,106.1,106.13,1742700005.0
2007-07-09 10:51:00,106.13,106.14,106.12,106.14,1593299997.0
2007-07-09 10:52:00,106.14,106.16,106.13,106.14,1324100006.0
2007-07-09 10:53:00,106.14,106.14,106.1,106.1,1851899993.0
2007-07-09 10:54:00,106.1,106.11,106.08,106.11,1098699989.0
2007-07-09 10:55:00,106.11,106.13,106.11,106.13,1098699989.0
2007-07-09 10:56:00,106.13,106.13,106.1,106.12,1411599991.0
2007-07-09 10:57:00,106.12,106.18,106.11,106.17,1878499987.0
2007-07-09 10:58:00,106.17,106.17,106.15,106.15,1725299990.0
2007-07-09 10:59:00,106.16,106.18,106.14,106.18,2113800008.0
2007-07-09 11:00:00,106.18,106.19,106.17,106.175,2113800008.0
2007-07-09 11:01:00,106.18,106.18,106.14,106.14,1921399988.0
2007-07-09 11:02:00,106.15,106.16,106.13,106.13,1921399988.0
2007-07-09 11:03:00,106.14,106.14,106.12,106.12,1847799995.0
2007-07-09 11:04:00,106.13,106.14,106.11,106.13,1847799995.0
2007-07-09 11:05:00,106.13,106.14,106.11,106.13,1931299989.0
2007-07-09 11:06:00,106.13,106.14,106.12,106.12,631799994.0
2007-07-09 11:07:00,106.12,106.12,106.11,106.11,769000011.0
2007-07-09 11:08:00,106.11,106.11,106.08,106.1,889500008.0
2007-07-09 11:09:00,106.1,106.12,106.1,106.115,1490500005.0
2007-07-09 11:10:00,106.12,106.14,106.1,106.1,666800005.0
2007-07-09 11:11:00,106.11,106.12,106.11,106.11,666800005.0
2007-07-09 11:12:00,106.11,106.12,106.105,106.105,1125099981.0
2007-07-09 11:13:00,106.1,106.105,106.08,106.08,899899995.0
2007-07-09 11:14:00,106.07,106.12,106.07,106.12,744700007.0
2007-07-09 11:15:00,106.12,106.12,106.115,106.12,91800000.0
2007-07-09 11:16:00,106.12,106.14,106.11,106.13,1746599997.0
2007-07-09 11:17:00,106.125,106.13,106.12,106.13,741300004.0
2007-07-09 11:18:00,106.13,106.15,106.13,106.15,1203900005.0
2007-07-09 11:19:00,106.12,106.14,106.12,106.14,630700005.0
2007-07-09 11:20:00,106.13,106.14,106.12,106.13,630700005.0
2007-07-09 11:21:00,106.13,106.14,106.12,106.13,1366900000.0
2007-07-09 11:22:00,106.13,106.14,106.12,106.13,1375699989.0
2007-07-09 11:23:00,106.14,106.17,106.13,106.155,1097599999.0
2007-07-09 11:24:00,106.155,106.17,106.15,106.16,707299995.0
2007-07-09 11:25:00,106.16,106.17,106.155,106.17,580399998.0
2007-07-09 11:26:00,106.17,106.18,106.165,106.17,406500001.0
2007-07-09 11:27:00,106.17,106.19,106.17,106.19,797600004.0
2007-07-09 11:28:00,106.19,106.21,106.18,106.21,1629299986.0
2007-07-09 11:29:00,106.21,106.23,106.205,106.22,1648599997.0
2007-07-09 11:30:00,106.22,106.23,106.2,106.22,1309599997.0
2007-07-09 11:31:00,106.22,106.22,106.19,106.195,974099999.0
2007-07-09 11:32:00,106.195,106.2,106.15,106.18,1647299989.0
2007-07-09 11:33:00,106.18,106.21,106.18,106.2,972399983.0
2007-07-09 11:34:00,106.21,106.22,106.19,106.19,419400002.0
2007-07-09 11:35:00,106.19,106.19,106.18,106.18,954099995.0
2007-07-09 11:36:00,106.18,106.19,106.17,106.17,1099599998.0
2007-07-09 11:37:00,106.17,106.18,106.145,106.145,1086899998.0
2007-07-09 11:38:00,106.145,106.15,106.145,106.15,899200011.0
2007-07-09 11:39:00,106.15,106.16,106.14,106.16,1243499995.0
2007-07-09 11:40:00,106.16,106.18,106.16,106.17,1467999983.0
2007-07-09 11:41:00,106.17,106.17,106.135,106.14,1370699999.0
2007-07-09 11:42:00,106.14,106.15,106.11,106.13,1841699982.0
2007-07-09 11:43:00,106.13,106.13,106.1,106.11,564199999.0
2007-07-09 11:44:00,106.11,106.12,106.09,106.12,797300000.0
2007-07-09 11:45:00,106.12,106.14,106.12,106.13,736099995.0
2007-07-09 11:46:00,106.13,106.13,106.1,106.115,1739099988.0
2007-07-09 11:47:00,106.115,106.14,106.1,106.14,1738900003.0
2007-07-09 11:48:00,106.12,106.14,106.12,106.14,2001699992.0
2007-07-09 11:49:00,106.12,106.12,106.12,106.12,2001699992.0
2007-07-09 11:50:00,106.14,106.16,106.13,106.14,2001699992.0
2007-07-09 11:51:00,106.14,106.16,106.14,106.155,1911699991.0
2007-07-09 11:52:00,106.16,106.17,106.155,106.17,501699998.0
2007-07-09 11:53:00,106.14,106.16,106.14,106.16,1747999996.0
2007-07-09 11:54:00,106.17,106.17,106.155,106.16,1747999996.0
2007-07-09 11:55:00,106.16,106.16,106.14,106.16,316699999.0
2007-07-09 11:56:00,106.17,106.17,106.15,106.16,316699999.0
2007-07-09 11:57:00,106.16,106.16,106.15,106.15,821300006.0
2007-07-09 11:58:00,106.155,106.175,106.145,106.175,1841799998.0
2007-07-09 11:59:00,106.18,106.19,106.16,106.19,1158100004.0
2007-07-09 12:00:00,106.2,106.205,106.18,106.19,1158100004.0
2007-07-09 12:01:00,106.195,106.23,106.18,106.23,1407599996.0
2007-07-09 12:02:00,106.23,106.26,106.23,106.24,1666399993.0
2007-07-09 12:03:00,106.24,106.25,106.21,106.24,1428200001.0
2007-07-09 12:04:00,106.23,106.25,106.215,106.215,1450800009.0
2007-07-09 12:05:00,106.22,106.22,106.19,106.19,791799995.0
2007-07-09 12:06:00,106.195,106.22,106.195,106.22,587899999.0
2007-07-09 12:07:00,106.22,106.24,106.22,106.24,842399999.0
2007-07-09 12:08:00,106.24,106.25,106.23,106.23,557899990.0
2007-07-09 12:09:00,106.23,106.235,106.22,106.23,1566999997.0
2007-07-09 12:10:00,106.24,106.25,106.22,106.25,1625999996.0
2007-07-09 12:11:00,106.25,106.25,106.2,106.22,1480399997.0
2007-07-09 12:12:00,106.22,106.25,106.22,106.25,1323699992.0
2007-07-09 12:13:00,106.25,106.26,106.23,106.26,1323399994.0
2007-07-09 12:14:00,106.25,106.265,106.24,106.24,1769400008.0
2007-07-09 12:15:00,106.24,106.26,106.23,106.25,981199999.0
2007-07-09 12:16:00,106.26,106.26,106.23,106.25,1036199988.0
2007-07-09 12:17:00,106.26,106.265,106.25,106.25,640500000.0
2007-07-09 12:18:00,106.25,106.27,106.23,106.27,1442899980.0
2007-07-09 12:19:00,106.27,106.28,106.25,106.27,1360400007.0
2007-07-09 12:20:00,106.265,106.27,106.25,106.26,951100004.0
2007-07-09 12:21:00,106.255,106.28,106.255,106.26,465500000.0
2007-07-09 12:22:00,106.26,106.27,106.235,106.24,927899999.0
2007-07-09 12:23:00,106.24,106.27,106.235,106.27,1467599997.0
2007-07-09 12:24:00,106.26,106.29,106.255,106.27,1562499994.0
2007-07-09 12:25:00,106.275,106.29,106.27,106.28,749700001.0
2007-07-09 12:26:00,106.28,106.29,106.28,106.29,1279999999.0
2007-07-09 12:27:00,106.29,106.29,106.26,106.26,398199997.0
2007-07-09 12:28:00,106.26,106.26,106.255,106.255,331299992.0
2007-07-09 12:29:00,106.26,106.26,106.26,106.26,288699994.0
2007-07-09 12:30:00,106.26,106.27,106.26,106.27,161499998.0
2007-07-09 12:31:00,106.27,106.28,106.27,106.27,385600004.0
2007-07-09 12:32:00,106.27,106.27,106.25,106.27,388099992.0
2007-07-09 12:33:00,106.27,106.27,106.26,106.26,315999994.0
2007-07-09 12:34:00,106.26,106.26,106.255,106.26,334099996.0
2007-07-09 12:35:00,106.26,106.26,106.23,106.25,561299996.0
2007-07-09 12:36:00,106.25,106.28,106.245,106.28,1017299996.0
2007-07-09 12:37:00,106.28,106.29,106.255,106.26,279800002.0
2007-07-09 12:38:00,106.26,106.26,106.23,106.24,1003299998.0
2007-07-09 12:39:00,106.25,106.26,106.245,106.26,586799989.0
2007-07-09 12:40:00,106.26,106.26,106.26,106.26,63100000.0
2007-07-09 12:41:00,106.255,106.26,106.25,106.25,186399999.0
2007-07-09 12:42:00,106.25,106.26,106.25,106.26,115799999.0
2007-07-09 12:43:00,106.26,106.27,106.26,106.26,339199995.0
2007-07-09 12:44:00,106.26,106.29,106.26,106.28,543799998.0
2007-07-09 12:45:00,106.28,106.29,106.255,106.255,410500001.0
2007-07-09 12:46:00,106.25,106.26,106.24,106.25,358900004.0
2007-07-09 12:47:00,106.25,106.25,106.25,106.25,122400001.0
2007-07-09 12:48:00,106.25,106.25,106.24,106.24,161600000.0
2007-07-09 12:49:00,106.24,106.25,106.22,106.24,986999977.0
2007-07-09 12:50:00,106.24,106.24,106.18,106.19,1596199962.0
2007-07-09 12:51:00,106.185,106.21,106.18,106.2,1195500006.0
2007-07-09 12:52:00,106.2,106.21,106.19,106.19,980700001.0
2007-07-09 12:53:00,106.19,106.21,106.18,106.2,1179600006.0
2007-07-09 12:54:00,106.2,106.2,106.19,106.19,512199998.0
2007-07-09 12:55:00,106.19,106.2,106.19,106.19,589500004.0
2007-07-09 12:56:00,106.19,106.2,106.19,106.2,1131200007.0
2007-07-09 12:57:00,106.195,106.21,106.19,106.2,916400004.0
2007-07-09 12:58:00,106.2,106.2,106.19,106.19,273900009.0
2007-07-09 12:59:00,106.19,106.2,106.19,106.195,237300005.0
2007-07-09 13:00:00,106.2,106.2,106.18,106.18,980100001.0
2007-07-09 13:01:00,106.18,106.18,106.15,106.15,1350600000.0
2007-07-09 13:02:00,106.15,106.17,106.15,106.17,629399999.0
2007-07-09 13:03:00,106.17,106.17,106.15,106.16,390900001.0
2007-07-09 13:04:00,106.155,106.18,106.15,106.17,606600000.0
2007-07-09 13:05:00,106.17,106.18,106.16,106.17,751899996.0
2007-07-09 13:06:00,106.17,106.19,106.16,106.18,980099996.0
2007-07-09 13:07:00,106.18,106.19,106.175,106.18,867099998.0
2007-07-09 13:08:00,106.18,106.18,106.155,106.16,761999998.0
2007-07-09 13:09:00,106.155,106.18,106.155,106.18,207300000.0
2007-07-09 13:10:00,106.18,106.19,106.17,106.19,672500000.0
2007-07-09 13:11:00,106.19,106.21,106.18,106.19,794999996.0
2007-07-09 13:12:00,106.2,106.23,106.2,106.22,535900004.0
2007-07-09 13:13:00,106.23,106.25,106.23,106.23,418000000.0
2007-07-09 13:14:00,106.24,106.25,106.23,106.23,587999997.0
2007-07-09 13:15:00,106.25,106.25,106.25,106.25,247199998.0
2007-07-09 13:16:00,106.25,106.28,106.245,106.27,1215399995.0
2007-07-09 13:17:00,106.26,106.26,106.23,106.24,1945299998.0
2007-07-09 13:18:00,106.24,106.24,106.21,106.22,1694800011.0
2007-07-09 13:19:00,106.22,106.22,106.185,106.21,1638299984.0
2007-07-09 13:20:00,106.21,106.22,106.2,106.21,1839600007.0
2007-07-09 13:21:00,106.21,106.21,106.19,106.21,1210800000.0
2007-07-09 13:22:00,106.21,106.21,106.21,106.21,104299998.0
2007-07-09 13:23:00,106.21,106.21,106.2,106.2,585799995.0
2007-07-09 13:24:00,106.19,106.21,106.19,106.21,735099997.0
2007-07-09 13:25:00,106.21,106.21,106.21,106.21,481800000.0
2007-07-09 13:26:00,106.21,106.21,106.2,106.2,792399990.0
2007-07-09 13:27:00,106.21,106.21,106.2,106.21,420899995.0
2007-07-09 13:28:00,106.21,106.21,106.2,106.21,1801500000.0
2007-07-09 13:29:00,106.21,106.21,106.2,106.21,961599988.0
2007-07-09 13:30:00,106.21,106.22,106.21,106.22,542299987.0
2007-07-09 13:31:00,106.215,106.22,106.2,106.21,1417900011.0
2007-07-09 13:32:00,106.21,106.23,106.21,106.22,1105599980.0
2007-07-09 13:33:00,106.22,106.23,106.22,106.23,329299997.0
2007-07-09 13:34:00,106.23,106.235,106.215,106.225,1182200009.0
2007-07-09 13:35:00,106.22,106.23,106.22,106.22,255300000.0
2007-07-09 13:36:00,106.225,106.23,106.22,106.23,364900012.0
2007-07-09 13:37:00,106.23,106.24,106.23,106.24,86899999.0
2007-07-09 13:38:00,106.24,106.24,106.22,106.23,494900003.0
2007-07-09 13:39:00,106.23,106.23,106.22,106.22,140800000.0
2007-07-09 13:40:00,106.22,106.28,106.22,106.26,1409899998.0
2007-07-09 13:41:00,106.26,106.265,106.25,106.26,1361800007.0
2007-07-09 13:42:00,106.26,106.26,106.235,106.235,1798299992.0
2007-07-09 13:43:00,106.23,106.26,106.22,106.25,1686099994.0
2007-07-09 13:44:00,106.25,106.25,106.24,106.25,635399999.0
2007-07-09 13:45:00,106.25,106.26,106.24,106.25,950099997.0
2007-07-09 13:46:00,106.25,106.265,106.24,106.26,1655900005.0
2007-07-09 13:47:00,106.26,106.27,106.26,106.26,556799995.0
2007-07-09 13:48:00,106.27,106.27,106.24,106.25,994899983.0
2007-07-09 13:49:00,106.25,106.25,106.24,106.24,530000000.0
2007-07-09 13:50:00,106.24,106.25,106.235,106.235,685899998.0
2007-07-09 13:51:00,106.235,106.25,106.235,106.24,288399999.0
2007-07-09 13:52:00,106.24,106.24,106.23,106.24,122499998.0
2007-07-09 13:53:00,106.235,106.24,106.22,106.22,1475400000.0
2007-07-09 13:54:00,106.22,106.22,106.21,106.22,539399997.0
2007-07-09 13:55:00,106.22,106.22,106.195,106.21,734899993.0
2007-07-09 13:56:00,106.21,106.21,106.21,106.21,665199993.0
2007-07-09 13:57:00,106.205,106.21,106.2,106.2,467599999.0
2007-07-09 13:58:00,106.2,106.21,106.19,106.21,637699999.0
2007-07-09 13:59:00,106.21,106.215,106.2,106.2,701499991.0
2007-07-09 14:00:00,106.2,106.2,106.2,106.2,164799999.0
2007-07-09 14:01:00,106.2,106.2,106.185,106.185,439200004.0
2007-07-09 14:02:00,106.19,106.19,106.165,106.17,1133100002.0
2007-07-09 14:03:00,106.17,106.17,106.15,106.15,395699994.0
2007-07-09 14:04:00,106.15,106.16,106.15,106.15,657599997.0
2007-07-09 14:05:00,106.16,106.16,106.15,106.16,186199999.0
2007-07-09 14:06:00,106.16,106.16,106.15,106.16,230600001.0
2007-07-09 14:07:00,106.16,106.16,106.14,106.14,329100000.0
2007-07-09 14:08:00,106.15,106.16,106.14,106.16,386699994.0
2007-07-09 14:09:00,106.16,106.17,106.15,106.16,242000001.0
2007-07-09 14:10:00,106.16,106.175,106.15,106.175,467299995.0
2007-07-09 14:11:00,106.175,106.19,106.16,106.16,1106799999.0
2007-07-09 14:12:00,106.17,106.17,106.16,106.17,1359200022.0
2007-07-09 14:13:00,106.17,106.17,106.16,106.16,364799999.0
2007-07-09 14:14:00,106.16,106.18,106.16,106.17,448799998.0
2007-07-09 14:15:00,106.17,106.18,106.17,106.17,915900003.0
2007-07-09 14:16:00,106.17,106.17,106.15,106.16,1035000005.0
2007-07-09 14:17:00,106.165,106.17,106.15,106.17,959299982.0
2007-07-09 14:18:00,106.17,106.19,106.17,106.19,551299990.0
2007-07-09 14:19:00,106.2,106.2,106.17,106.17,886699998.0
2007-07-09 14:20:00,106.17,106.2,106.16,106.2,1244899997.0
2007-07-09 14:21:00,106.2,106.21,106.19,106.21,586399997.0
2007-07-09 14:22:00,106.21,106.21,106.19,106.2,1415699992.0
2007-07-09 14:23:00,106.2,106.21,106.19,106.21,783299987.0
2007-07-09 14:24:00,106.22,106.23,106.19,106.21,1494200001.0
2007-07-09 14:25:00,106.21,106.23,106.21,106.22,1384599997.0
2007-07-09 14:26:00,106.215,106.215,106.2,106.21,398900002.0
2007-07-09 14:27:00,106.21,106.22,106.19,106.215,1869999996.0
2007-07-09 14:28:00,106.22,106.24,106.21,106.22,1433499998.0
2007-07-09 14:29:00,106.22,106.23,106.2,106.22,1951599987.0
2007-07-09 14:30:00,106.22,106.25,106.215,106.25,1800199992.0
2007-07-09 14:31:00,106.24,106.25,106.23,106.23,969899997.0
2007-07-09 14:32:00,106.23,106.25,106.21,106.225,600299993.0
2007-07-09 14:33:00,106.23,106.23,106.22,106.22,246299997.0
2007-07-09 14:34:00,106.22,106.25,106.21,106.22,920299983.0
2007-07-09 14:35:00,106.22,106.23,106.215,106.23,633099998.0
2007-07-09 14:36:00,106.23,106.235,106.21,106.235,752099997.0
2007-07-09 14:37:00,106.24,106.24,106.22,106.23,1113499999.0
2007-07-09 14:38:00,106.225,106.24,106.22,106.23,845699994.0
2007-07-09 14:39:00,106.24,106.27,106.24,106.26,1662999994.0
2007-07-09 14:40:00,106.26,106.26,106.245,106.25,579899993.0
2007-07-09 14:41:00,106.25,106.25,106.23,106.235,690599993.0
2007-07-09 14:42:00,106.24,106.24,106.2,106.21,1935999992.0
2007-07-09 14:43:00,106.22,106.23,106.21,106.215,1357499992.0
2007-07-09 14:44:00,106.215,106.23,106.2,106.22,932699998.0
2007-07-09 14:45:00,106.22,106.24,106.22,106.22,1948899992.0
2007-07-09 14:46:00,106.22,106.23,106.22,106.22,1146999989.0
2007-07-09 14:47:00,106.23,106.23,106.21,106.23,221700002.0
2007-07-09 14:48:00,106.23,106.245,106.23,106.24,221700002.0
2007-07-09 14:49:00,106.235,106.26,106.23,106.24,1280499998.0
2007-07-09 14:50:00,106.24,106.25,106.23,106.25,795600000.0
2007-07-09 14:51:00,106.25,106.25,106.23,106.23,1350299981.0
2007-07-09 14:52:00,106.25,106.25,106.23,106.23,1350299981.0
2007-07-09 14:53:00,106.23,106.23,106.2,106.2,1982800012.0
2007-07-09 14:54:00,106.19,106.21,106.19,106.21,1129000005.0
2007-07-09 14:55:00,106.23,106.23,106.19,106.19,1129000005.0
2007-07-09 14:56:00,106.2,106.2,106.19,106.195,1129000005.0
2007-07-09 14:57:00,106.2,106.21,106.2,106.2,903899997.0
2007-07-09 14:58:00,106.2,106.2,106.18,106.2,537399997.0
2007-07-09 14:59:00,106.2,106.2,106.17,106.19,1433699993.0
2007-07-09 15:00:00,106.18,106.19,106.18,106.18,740299992.0
2007-07-09 15:01:00,106.18,106.18,106.17,106.18,647499997.0
2007-07-09 15:02:00,106.18,106.18,106.16,106.175,349000003.0
2007-07-09 15:03:00,106.17,106.17,106.16,106.17,1134999980.0
2007-07-09 15:04:00,106.17,106.18,106.17,106.18,417799999.0
2007-07-09 15:05:00,106.17,106.17,106.16,106.16,1095199999.0
2007-07-09 15:06:00,106.15,106.16,106.14,106.14,1958300027.0
2007-07-09 15:07:00,106.14,106.17,106.14,106.17,645199996.0
2007-07-09 15:08:00,106.16,106.16,106.13,106.16,1066399993.0
2007-07-09 15:09:00,106.16,106.17,106.15,106.15,1257200003.0
2007-07-09 15:10:00,106.15,106.15,106.15,106.15,446399997.0
2007-07-09 15:11:00,106.16,106.16,106.16,106.16,319500000.0
2007-07-09 15:12:00,106.16,106.16,106.15,106.15,622299996.0
2007-07-09 15:13:00,106.15,106.16,106.13,106.14,1127100000.0
2007-07-09 15:14:00,106.14,106.15,106.13,106.15,821999998.0
2007-07-09 15:15:00,106.14,106.14,106.11,106.12,1037800002.0
2007-07-09 15:16:00,106.12,106.13,106.08,106.09,1734599987.0
2007-07-09 15:17:00,106.09,106.09,106.05,106.06,1652000002.0
2007-07-09 15:18:00,106.06,106.07,106.04,106.06,1667999996.0
2007-07-09 15:19:00,106.06,106.07,106.05,106.05,554199998.0
2007-07-09 15:20:00,106.05,106.05,106.01,106.03,1301999985.0
2007-07-09 15:21:00,106.03,106.05,106.03,106.05,1474199996.0
2007-07-09 15:22:00,106.05,106.07,106.04,106.06,845400000.0
2007-07-09 15:23:00,106.06,106.07,106.04,106.06,1547600003.0
2007-07-09 15:24:00,106.06,106.07,106.05,106.07,558999997.0
2007-07-09 15:25:00,106.07,106.08,106.06,106.07,658299998.0
2007-07-09 15:26:00,106.07,106.08,106.05,106.06,413400000.0
2007-07-09 15:27:00,106.06,106.09,106.05,106.09,1408799988.0
2007-07-09 15:28:00,106.09,106.1,106.06,106.07,1922400004.0
2007-07-09 15:29:00,106.07,106.07,106.04,106.05,1271799990.0
2007-07-09 15:30:00,106.05,106.06,106.04,106.05,1376299999.0
2007-07-09 15:31:00,106.06,106.07,106.06,106.06,162400000.0
2007-07-09 15:32:00,106.06,106.07,106.055,106.07,898900000.0
2007-07-09 15:33:00,106.07,106.08,106.07,106.07,839600000.0
2007-07-09 15:34:00,106.07,106.075,106.06,106.07,1016900005.0
2007-07-09 15:35:00,106.07,106.1,106.06,106.09,1725900005.0
2007-07-09 15:36:00,106.09,106.1,106.08,106.08,639800001.0
2007-07-09 15:37:00,106.09,106.1,106.03,106.05,1453400002.0
2007-07-09 15:38:00,106.05,106.06,106.04,106.06,831299995.0
2007-07-09 15:39:00,106.06,106.08,106.04,106.08,1322200004.0
2007-07-09 15:40:00,106.08,106.08,106.07,106.08,1072900026.0
2007-07-09 15:41:00,106.08,106.09,106.075,106.09,456100007.0
2007-07-09 15:42:00,106.09,106.09,106.08,106.08,484400001.0
2007-07-09 15:43:00,106.09,106.09,106.09,106.09,102200000.0
2007-07-09 15:44:00,106.08,106.1,106.08,106.1,678099994.0
2007-07-09 15:45:00,106.09,106.1,106.085,106.1,410700002.0
2007-07-09 15:46:00,106.1,106.1,106.09,106.09,414700000.0
2007-07-09 15:47:00,106.085,106.1,106.08,106.1,554500001.0
2007-07-09 15:48:00,106.1,106.1,106.08,106.09,583900000.0
2007-07-09 15:49:00,106.1,106.1,106.07,106.09,454400000.0
2007-07-09 15:50:00,106.09,106.1,106.07,106.1,313300001.0
2007-07-09 15:51:00,106.1,106.11,106.08,106.11,1527200020.0
2007-07-09 15:52:00,106.11,106.11,106.09,106.11,377500001.0
2007-07-09 15:53:00,106.1,106.12,106.1,106.11,379100000.0
2007-07-09 15:54:00,106.11,106.12,106.1,106.11,280000002.0
2007-07-09 15:55:00,106.11,106.13,106.1,106.12,333799996.0
2007-07-09 15:56:00,106.12,106.12,106.05,106.06,831199999.0
2007-07-09 15:57:00,106.06,106.09,106.06,106.08,571200000.0
2007-07-09 15:58:00,106.08,106.09,106.07,106.08,975700000.0
2007-07-09 15:59:00,106.08,106.09,106.07,106.08,524899999.0
2007-07-09 16:00:00,106.07,106.09,106.06,106.08,864500002.0
2007-07-09 16:01:00,106.08,106.11,106.07,106.11,693100000.0
2007-07-09 16:02:00,106.11,106.12,106.085,106.09,397300000.0
2007-07-09 16:03:00,106.09,106.09,106.06,106.07,879699997.0
2007-07-09 16:04:00,106.07,106.1,106.07,106.085,678300000.0
2007-07-09 16:05:00,106.09,106.1,106.07,106.08,1363799991.0
2007-07-09 16:06:00,106.08,106.09,106.08,106.08,458299999.0
2007-07-09 16:07:00,106.08,106.08,106.07,106.07,149500000.0
2007-07-09 16:08:00,106.03,106.03,106.03,106.03,1371700025.0
2007-07-09 16:09:00,106.04,106.04,106.02,106.03,1371700025.0
2007-07-09 16:10:00,106.03,106.04,106.02,106.04,313500000.0
2007-07-09 16:11:00,106.04,106.05,106.03,106.04,437900000.0
2007-07-09 16:12:00,106.04,106.06,106.03,106.04,784600007.0
2007-07-09 16:13:00,106.05,106.06,106.03,106.05,849800005.0
2007-07-09 16:14:00,106.035,106.05,106.03,106.04,205100000.0
2007-07-09 16:15:00,106.04,106.05,106.04,106.05,126100000.0
2007-07-09 16:16:00,106.05,106.05,106.02,106.03,340000000.0
2007-07-09 16:17:00,106.03,106.05,106.03,106.05,280699999.0
2007-07-09 16:18:00,106.05,106.06,106.02,106.04,497399997.0
2007-07-09 16:19:00,106.04,106.06,106.02,106.05,542899999.0
2007-07-09 16:20:00,106.05,106.06,106.03,106.05,1041199994.0
2007-07-09 16:21:00,106.05,106.06,106.05,106.06,297000002.0
2007-07-09 16:22:00,106.06,106.07,106.05,106.07,470500001.0
2007-07-09 16:23:00,106.07,106.09,106.06,106.08,1857200008.0
2007-07-09 16:24:00,106.08,106.08,106.05,106.06,767800001.0
2007-07-09 16:25:00,106.06,106.07,106.055,106.07,191800000.0
2007-07-09 16:26:00,106.07,106.07,106.04,106.04,565599991.0
2007-07-09 16:27:00,106.05,106.05,106.03,106.035,177500000.0
2007-07-09 16:28:00,106.04,106.04,106.04,106.04,35000000.0
2007-07-09 16:29:00,106.04,106.045,106.02,106.04,1282100001.0
2007-07-09 16:30:00,106.04,106.04,106.03,106.03,1873499997.0
2007-07-09 16:31:00,106.02,106.04,106.01,106.03,1254499999.0
2007-07-09 16:32:00,106.03,106.05,106.03,106.05,354799998.0
2007-07-09 16:33:00,106.045,106.05,106.045,106.05,116500000.0
2007-07-09 16:34:00,106.05,106.06,106.03,106.04,909300005.0
2007-07-09 16:35:00,106.04,106.05,106.02,106.03,1888900006.0
2007-07-09 16:36:00,106.03,106.03,106.02,106.03,986600001.0
2007-07-09 16:37:00,106.03,106.03,106.02,106.02,535999997.0
2007-07-09 16:38:00,106.02,106.02,106.0,106.02,898799997.0
2007-07-09 16:39:00,105.98,106.0,105.98,105.98,1452300007.0
2007-07-09 16:40:00,106.0,106.0,105.975,105.99,1452300007.0
2007-07-09 16:41:00,105.99,105.99,105.95,105.96,1436100003.0
2007-07-09 16:42:00,105.96,105.96,105.935,105.94,472200001.0
2007-07-09 16:43:00,105.94,105.95,105.905,105.91,1876500013.0
2007-07-09 16:44:00,105.91,105.93,105.905,105.93,1704599989.0
2007-07-09 16:45:00,105.93,105.94,105.92,105.94,726000000.0
2007-07-09 16:46:00,105.94,105.97,105.93,105.96,963600005.0
2007-07-09 16:47:00,105.96,105.97,105.95,105.96,934400002.0
2007-07-09 16:48:00,105.96,105.98,105.95,105.97,696200002.0
2007-07-09 16:49:00,105.98,105.98,105.95,105.96,786599998.0
2007-07-09 16:50:00,105.96,105.98,105.95,105.97,410699998.0
2007-07-09 16:51:00,105.96,105.98,105.96,105.98,381100002.0
2007-07-09 16:52:00,105.98,106.0,105.98,106.0,535500002.0
2007-07-09 16:53:00,106.0,106.01,105.99,106.01,130900000.0
2007-07-09 16:54:00,106.0,106.02,105.98,106.0,434000002.0
2007-07-09 16:55:00,105.99,106.0,105.97,105.97,628699996.0
2007-07-09 16:56:00,105.97,105.98,105.95,105.98,1346800001.0
2007-07-09 16:57:00,105.98,105.98,105.94,105.97,662399993.0
2007-07-09 16:58:00,105.97,105.98,105.95,105.975,775900003.0
2007-07-09 16:59:00,105.975,105.98,105.93,105.95,1238000005.0
2007-07-09 17:00:00,105.95,105.97,105.93,105.96,1474299998.0
2007-07-09 17:01:00,105.96,105.97,105.955,105.96,515100003.0
2007-07-09 17:02:00,105.96,106.0,105.96,105.98,1439699998.0
2007-07-09 17:03:00,105.98,106.0,105.96,105.96,1491100006.0
2007-07-09 17:04:00,105.96,105.98,105.96,105.97,365499998.0
2007-07-09 17:05:00,105.98,106.0,105.98,106.0,404800001.0
2007-07-09 17:06:00,105.99,105.99,105.98,105.98,890399993.0
2007-07-09 17:07:00,105.98,106.0,105.97,106.0,1249200018.0
2007-07-09 17:08:00,106.0,106.01,106.0,106.01,1016499989.0
2007-07-09 17:09:00,106.01,106.01,105.98,106.0,149600000.0
2007-07-09 17:10:00,106.01,106.01,105.98,105.99,980099995.0
2007-07-09 17:11:00,105.98,106.0,105.98,105.99,1687699987.0
2007-07-09 17:12:00,105.99,106.0,105.99,106.0,558100002.0
2007-07-09 17:13:00,106.0,106.0,105.99,106.0,1103100000.0
2007-07-09 17:14:00,106.0,106.0,105.985,105.99,1343000008.0
2007-07-09 17:15:00,105.99,106.01,105.99,106.01,1135699991.0
2007-07-09 17:16:00,106.01,106.01,105.99,106.0,264099998.0
2007-07-09 17:17:00,106.0,106.01,106.0,106.01,718399994.0
2007-07-09 17:18:00,106.01,106.01,105.99,105.99,645599990.0
2007-07-09 17:19:00,105.99,105.99,105.975,105.99,502400000.0
2007-07-09 17:20:00,105.99,106.02,105.99,106.01,543199997.0
2007-07-09 17:21:00,106.01,106.02,106.005,106.01,113600000.0
2007-07-09 17:22:00,106.01,106.02,106.0,106.02,456300001.0
2007-07-09 17:23:00,106.01,106.02,106.0,106.01,583099999.0
2007-07-09 17:24:00,106.0,106.02,105.98,105.99,604699996.0
2007-07-09 17:25:00,105.99,106.01,105.99,105.99,226100000.0
2007-07-09 17:26:00,105.99,106.01,105.99,106.01,812600002.0
2007-07-09 17:27:00,106.01,106.03,106.0,106.02,957600000.0
2007-07-09 17:28:00,106.02,106.04,106.01,106.04,1236599998.0
2007-07-09 17:29:00,106.04,106.05,106.02,106.03,913699997.0
2007-07-09 17:30:00,106.03,106.03,106.01,106.02,603099999.0
2007-07-09 17:31:00,106.02,106.03,106.005,106.02,302299997.0
2007-07-09 17:32:00,106.02,106.05,106.02,106.03,1143499998.0
2007-07-09 17:33:00,106.03,106.05,106.03,106.04,618499991.0
2007-07-09 17:34:00,106.04,106.06,106.035,106.04,461000002.0
2007-07-09 17:35:00,106.04,106.06,106.04,106.05,155200000.0
2007-07-09 17:36:00,106.05,106.05,106.03,106.05,265800006.0
2007-07-09 17:37:00,106.05,106.05,106.05,106.05,12000000.0
2007-07-09 17:38:00,106.05,106.05,106.04,106.04,66400000.0
2007-07-09 17:39:00,106.04,106.06,106.04,106.05,299199999.0
2007-07-09 17:40:00,106.045,106.06,106.045,106.06,306300000.0
2007-07-09 17:41:00,106.07,106.09,106.07,106.08,289199999.0
2007-07-09 17:42:00,106.08,106.1,106.075,106.09,92800000.0
2007-07-09 17:43:00,106.09,106.09,106.07,106.07,291999993.0
2007-07-09 17:44:00,106.08,106.09,106.07,106.09,406400000.0
2007-07-09 17:45:00,106.09,106.09,106.07,106.09,455099996.0
2007-07-09 17:46:00,106.08,106.11,106.08,106.09,360599999.0
2007-07-09 17:47:00,106.09,106.11,106.09,106.11,459200000.0
2007-07-09 17:48:00,106.11,106.11,106.085,106.09,209000000.0
2007-07-09 17:49:00,106.09,106.1,106.08,106.1,342500001.0
2007-07-09 17:50:00,106.09,106.1,106.09,106.09,240799999.0
2007-07-09 17:51:00,106.09,106.1,106.09,106.1,140800000.0
2007-07-09 17:52:00,106.1,106.11,106.1,106.1,130400000.0
2007-07-09 17:53:00,106.1,106.11,106.09,106.1,444900003.0
2007-07-09 17:54:00,106.095,106.1,106.09,106.1,191200000.0
2007-07-09 17:55:00,106.1,106.1,106.09,106.09,137600000.0
2007-07-09 17:56:00,106.09,106.1,106.09,106.09,115199997.0
2007-07-09 17:57:00,106.09,106.09,106.08,106.08,102400002.0
2007-07-09 17:58:00,106.08,106.1,106.08,106.1,179300001.0
2007-07-09 17:59:00,106.1,106.11,106.09,106.11,467099994.0
2007-07-09 18:00:00,106.11,106.12,106.1,106.12,605600001.0
2007-07-09 18:01:00,106.12,106.13,106.11,106.12,502499994.0
2007-07-09 18:02:00,106.12,106.14,106.11,106.13,431199996.0
2007-07-09 18:03:00,106.13,106.13,106.12,106.12,334400000.0
2007-07-09 18:04:00,106.12,106.14,106.11,106.12,977799999.0
2007-07-09 18:05:00,106.12,106.12,106.1,106.11,428000000.0
2007-07-09 18:06:00,106.12,106.12,106.11,106.12,407300004.0
2007-07-09 18:07:00,106.12,106.13,106.11,106.11,622300001.0
2007-07-09 18:08:00,106.11,106.12,106.105,106.11,166599998.0
2007-07-09 18:09:00,106.11,106.12,106.105,106.105,347899999.0
2007-07-09 18:10:00,106.105,106.11,106.1,106.1,179300000.0
2007-07-09 18:11:00,106.11,106.12,106.1,106.11,1093500000.0
2007-07-09 18:12:00,106.11,106.11,106.1,106.11,390400002.0
2007-07-09 18:13:00,106.12,106.14,106.12,106.13,339900000.0
2007-07-09 18:14:00,106.13,106.13,106.13,106.13,103700001.0
2007-07-09 18:15:00,106.13,106.13,106.12,106.12,298700007.0
2007-07-09 18:16:00,106.12,106.13,106.11,106.12,717900014.0
2007-07-09 18:17:00,106.12,106.12,106.115,106.12,301699999.0
2007-07-09 18:18:00,106.12,106.12,106.11,106.12,147200000.0
2007-07-09 18:19:00,106.12,106.12,106.11,106.12,519299999.0
2007-07-09 18:20:00,106.12,106.12,106.11,106.12,374400000.0
2007-07-09 18:21:00,106.12,106.12,106.12,106.12,32800000.0
2007-07-09 18:22:00,106.12,106.12,106.1,106.1,220399997.0
2007-07-09 18:23:00,106.1,106.1,106.09,106.09,281000003.0
2007-07-09 18:24:00,106.09,106.09,106.07,106.08,710700001.0
2007-07-09 18:25:00,106.08,106.09,106.07,106.08,385499996.0
2007-07-09 18:26:00,106.08,106.08,106.07,106.07,398800002.0
2007-07-09 18:27:00,106.07,106.07,106.05,106.07,901200002.0
2007-07-09 18:28:00,106.07,106.07,106.07,106.07,134700000.0
2007-07-09 18:29:00,106.07,106.07,106.05,106.06,298400000.0
2007-07-09 18:30:00,106.06,106.06,106.05,106.05,419200007.0
2007-07-09 18:31:00,106.05,106.07,106.05,106.06,956499998.0
2007-07-09 18:32:00,106.06,106.07,106.05,106.05,1610999998.0
2007-07-09 18:33:00,106.05,106.05,106.03,106.03,947999993.0
2007-07-09 18:34:00,106.03,106.04,106.03,106.04,1018199999.0
2007-07-09 18:35:00,106.04,106.04,106.03,106.04,601899989.0
2007-07-09 18:36:00,106.04,106.06,106.04,106.06,552699990.0
2007-07-09 18:37:00,106.06,106.06,106.05,106.05,183499996.0
2007-07-09 18:38:00,106.06,106.06,106.04,106.05,420499998.0
2007-07-09 18:39:00,106.05,106.05,106.03,106.04,876500000.0
2007-07-09 18:40:00,106.04,106.05,106.04,106.04,892500009.0
2007-07-09 18:41:00,106.05,106.05,106.04,106.04,205700003.0
2007-07-09 18:42:00,106.05,106.05,106.04,106.04,535999993.0
2007-07-09 18:43:00,106.05,106.055,106.05,106.05,716000000.0
2007-07-09 18:44:00,106.05,106.05,106.045,106.05,554500002.0
2007-07-09 18:45:00,106.05,106.05,106.01,106.03,1704499994.0
2007-07-09 18:46:00,106.03,106.03,106.02,106.02,432199999.0
2007-07-09 18:47:00,106.02,106.03,106.02,106.02,400800000.0
2007-07-09 18:48:00,106.02,106.02,106.01,106.02,387200001.0
2007-07-09 18:49:00,106.02,106.02,106.01,106.02,255999999.0
2007-07-09 18:50:00,106.02,106.02,106.0,106.005,777999998.0
2007-07-09 18:51:00,106.005,106.01,105.99,106.0,614899999.0
2007-07-09 18:52:00,106.005,106.01,105.99,106.0,711700000.0
2007-07-09 18:53:00,106.0,106.01,105.99,106.005,959699993.0
2007-07-09 18:54:00,106.005,106.01,105.98,106.0,822399997.0
2007-07-09 18:55:00,106.0,106.005,105.99,105.99,356399997.0
2007-07-09 18:56:00,105.98,106.01,105.98,106.01,732100006.0
2007-07-09 18:57:00,106.01,106.02,106.0,106.02,457499993.0
2007-07-09 18:58:00,106.015,106.02,106.01,106.015,190199997.0
2007-07-09 18:59:00,106.015,106.02,105.99,106.0,1607299993.0
2007-07-09 19:00:00,106.005,106.01,106.005,106.005,92000000.0
2007-07-09 19:01:00,106.005,106.02,106.005,106.01,238100000.0
2007-07-09 19:02:00,106.02,106.03,106.02,106.03,90100000.0
2007-07-09 19:03:00,106.03,106.03,106.02,106.02,153100000.0
2007-07-09 19:04:00,106.002,106.002,105.903,105.957,219200000.0
2007-07-09 19:05:00,106.02,106.02,105.99,105.99,166599999.0
2007-07-09 19:06:00,106.0,106.01,105.99,106.01,184799999.0
2007-07-09 19:07:00,106.01,106.02,106.0,106.01,552800000.0
2007-07-09 19:08:00,106.01,106.01,105.99,105.99,700399993.0
2007-07-09 19:09:00,106.0,106.02,105.995,106.02,843100000.0
2007-07-09 19:10:00,106.02,106.02,106.005,106.01,222499999.0
2007-07-09 19:11:00,106.01,106.01,106.0,106.01,336800001.0
2007-07-09 19:12:00,106.01,106.01,105.995,106.0,312500002.0
2007-07-09 19:13:00,106.0,106.0,106.0,106.0,376400000.0
2007-07-09 19:14:00,106.0,106.01,106.0,106.0,436800005.0
2007-07-09 19:15:00,106.0,106.02,106.0,106.02,870499998.0
2007-07-09 19:16:00,106.02,106.02,106.015,106.015,103100000.0
2007-07-09 19:17:00,106.02,106.03,106.01,106.03,537100002.0
2007-07-09 19:18:00,106.03,106.03,106.03,106.03,292199997.0
2007-07-09 19:19:00,106.03,106.04,106.03,106.04,142900000.0
2007-07-09 19:20:00,106.03,106.04,106.03,106.04,75099999.0
2007-07-09 19:21:00,106.04,106.04,106.04,106.04,200800000.0
2007-07-09 19:22:00,106.04,106.04,106.04,106.04,26400000.0
2007-07-09 19:23:00,106.04,106.05,106.04,106.04,600799999.0
2007-07-09 19:24:00,106.05,106.06,106.05,106.055,633999993.0
2007-07-09 19:25:00,106.06,106.09,106.06,106.07,729700003.0
2007-07-09 19:26:00,106.07,106.08,106.065,106.07,173300000.0
2007-07-09 19:27:00,106.065,106.07,106.06,106.07,120200002.0
2007-07-09 19:28:00,106.07,106.07,106.06,106.07,39999999.0
2007-07-09 19:29:00,106.07,106.08,106.06,106.08,424800000.0
2007-07-09 19:30:00,106.08,106.08,106.07,106.07,291500000.0
2007-07-09 19:31:00,106.07,106.08,106.07,106.08,331999997.0
2007-07-09 19:32:00,106.08,106.09,106.075,106.08,914399995.0
2007-07-09 19:33:00,106.08,106.08,106.08,106.08,17600000.0
2007-07-09 19:34:00,106.08,106.09,106.06,106.07,991600007.0
2007-07-09 19:35:00,106.07,106.07,106.065,106.07,30400000.0
2007-07-09 19:36:00,106.07,106.07,106.06,106.065,61300001.0
2007-07-09 19:37:00,106.07,106.07,106.06,106.065,112000002.0
2007-07-09 19:38:00,106.07,106.07,106.06,106.06,155200003.0
2007-07-09 19:39:00,106.06,106.06,106.06,106.06,86400002.0
2007-07-09 19:40:00,106.06,106.06,106.06,106.06,1382600014.0
2007-07-09 19:41:00,106.06,106.06,106.04,106.04,991099994.0
2007-07-09 19:42:00,106.05,106.05,106.04,106.05,281499998.0
2007-07-09 19:43:00,106.05,106.05,106.035,106.04,409699999.0
2007-07-09 19:44:00,106.04,106.05,106.04,106.04,217400000.0
2007-07-09 19:45:00,106.04,106.05,106.04,106.045,211200002.0
2007-07-09 19:46:00,106.04,106.05,106.04,106.05,360800004.0
2007-07-09 19:47:00,106.05,106.06,106.05,106.06,492200001.0
2007-07-09 19:48:00,106.06,106.07,106.06,106.06,320299998.0
2007-07-09 19:49:00,106.06,106.06,106.055,106.055,456999993.0
2007-07-09 19:50:00,106.05,106.07,106.05,106.065,772100001.0
2007-07-09 19:51:00,106.07,106.07,106.06,106.06,436600001.0
2007-07-09 19:52:00,106.06,106.07,106.06,106.065,208800000.0
2007-07-09 19:53:00,106.07,106.07,106.06,106.065,104200001.0
2007-07-09 19:54:00,106.07,106.07,106.05,106.05,675099999.0
2007-07-09 19:55:00,106.05,106.06,106.04,106.05,245899996.0
2007-07-09 19:56:00,106.05,106.06,106.05,106.06,372199996.0
2007-07-09 19:57:00,106.06,106.06,106.06,106.06,44000000.0
2007-07-09 19:58:00,106.06,106.06,106.06,106.06,16000000.0
2007-07-09 19:59:00,106.06,106.06,106.06,106.06,21600000.0
2007-07-09 20:00:00,106.06,106.06,106.06,106.06,46100000.0
2007-07-09 20:01:00,106.06,106.06,106.05,106.06,345699998.0
2007-07-09 20:02:00,106.06,106.06,106.06,106.06,216400000.0
2007-07-09 20:03:00,106.06,106.06,106.05,106.06,818999995.0
2007-07-09 20:04:00,106.06,106.06,106.06,106.06,288799997.0
2007-07-09 20:05:00,106.06,106.06,106.06,106.06,78900000.0
2007-07-09 20:06:00,106.06,106.06,106.06,106.06,89200000.0
2007-07-09 20:07:00,106.06,106.06,106.06,106.06,242200000.0
2007-07-09 20:08:00,106.06,106.06,106.06,106.06,324199999.0
2007-07-09 20:09:00,106.07,106.07,106.04,106.06,448299996.0
2007-07-09 20:10:00,106.06,106.07,106.03,106.04,619200003.0
2007-07-09 20:11:00,106.04,106.04,106.04,106.04,94900000.0
2007-07-09 20:12:00,106.04,106.04,106.04,106.04,31200000.0
2007-07-09 20:13:00,106.04,106.04,106.02,106.02,193899998.0
2007-07-09 20:14:00,106.02,106.025,106.02,106.025,164800000.0
2007-07-09 20:15:00,106.02,106.03,106.0,106.025,339599997.0
2007-07-09 20:16:00,106.025,106.025,106.0,106.01,701700002.0
2007-07-09 20:17:00,106.02,106.02,106.01,106.01,83900000.0
2007-07-09 20:18:00,106.01,106.01,105.99,106.0,135200001.0
2007-07-09 20:19:00,106.0,106.0,105.98,105.98,87200000.0
2007-07-09 20:20:00,105.99,105.99,105.975,105.975,410900000.0
2007-07-09 20:21:00,105.975,105.99,105.97,105.99,321499999.0
2007-07-09 20:22:00,105.99,105.99,105.97,105.98,203200000.0
2007-07-09 20:23:00,105.98,105.99,105.97,105.97,633800000.0
2007-07-09 20:24:00,105.97,105.99,105.955,105.96,495199999.0
2007-07-09 20:25:00,105.96,105.97,105.95,105.96,414300007.0
2007-07-09 20:26:00,105.96,105.97,105.94,105.97,602899995.0
2007-07-09 20:27:00,105.97,105.98,105.96,105.98,153600000.0
2007-07-09 20:28:00,105.975,105.99,105.97,105.98,530600002.0
2007-07-09 20:29:00,105.98,105.98,105.96,105.97,618999997.0
2007-07-09 20:30:00,105.98,105.98,105.96,105.96,1665800003.0
2007-07-09 20:31:00,105.96,105.97,105.96,105.96,826400004.0
2007-07-09 20:32:00,105.965,105.98,105.96,105.96,453600003.0
2007-07-09 20:33:00,105.97,105.97,105.95,105.95,463699994.0
2007-07-09 20:34:00,105.96,105.96,105.96,105.96,11200000.0
2007-07-09 20:35:00,105.96,105.97,105.96,105.97,156800002.0
2007-07-09 20:36:00,105.97,105.99,105.965,105.99,1030200006.0
2007-07-09 20:37:00,105.985,106.01,105.98,106.0,1051500004.0
2007-07-09 20:38:00,106.0,106.0,105.99,105.99,605799995.0
2007-07-09 20:39:00,105.99,106.02,105.99,106.01,1183200008.0
2007-07-09 20:40:00,106.01,106.03,106.01,106.02,979999993.0
2007-07-09 20:41:00,106.015,106.02,106.01,106.02,316500000.0
2007-07-09 20:42:00,106.02,106.02,106.01,106.01,483000000.0
2007-07-09 20:43:00,106.01,106.04,106.01,106.03,501599998.0
2007-07-09 20:44:00,106.04,106.04,106.03,106.035,153400000.0
2007-07-09 20:45:00,106.035,106.04,106.02,106.04,165499997.0
2007-07-09 20:46:00,106.04,106.05,106.03,106.04,85600001.0
2007-07-09 20:47:00,106.04,106.05,106.02,106.035,334499997.0
2007-07-09 20:48:00,106.04,106.05,106.03,106.04,886399999.0
2007-07-09 20:49:00,106.04,106.05,106.04,106.05,251699999.0
2007-07-09 20:50:00,106.05,106.07,106.05,106.06,336600000.0
2007-07-09 20:51:00,106.06,106.07,106.06,106.07,143900001.0
2007-07-09 20:52:00,106.07,106.07,106.06,106.07,215199998.0
2007-07-09 20:53:00,106.07,106.085,106.07,106.08,824100004.0
2007-07-09 20:54:00,106.08,106.08,106.05,106.06,1559500000.0
2007-07-09 20:55:00,106.06,106.07,106.05,106.06,626600006.0
2007-07-09 20:56:00,106.07,106.08,106.06,106.07,477100008.0
2007-07-09 20:57:00,106.08,106.095,106.08,106.095,272399998.0
2007-07-09 20:58:00,106.09,106.1,106.09,106.095,192700000.0
2007-07-09 20:59:00,106.1,106.12,106.09,106.12,398899999.0
2007-07-09 21:00:00,106.11,106.11,106.05,106.05,399400001.0
2007-07-09 21:01:00,106.08,106.08,106.05,106.07,399400001.0
2007-07-09 21:02:00,106.065,106.09,106.05,106.09,740400006.0
2007-07-09 21:03:00,106.1,106.1,106.08,106.1,478899995.0
2007-07-09 21:04:00,106.1,106.1,106.1,106.1,307900006.0
2007-07-09 21:05:00,106.105,106.11,106.1,106.11,90299999.0
2007-07-09 21:06:00,106.105,106.11,106.09,106.1,502199996.0
2007-07-09 21:07:00,106.1,106.11,106.09,106.1,293100004.0
2007-07-09 21:08:00,106.1,106.1,106.075,106.08,355999998.0
2007-07-09 21:09:00,106.08,106.09,106.075,106.09,244800000.0
2007-07-09 21:10:00,106.09,106.09,106.08,106.09,593000000.0
2007-07-09 21:11:00,106.09,106.09,106.08,106.085,341999998.0
2007-07-09 21:12:00,106.085,106.09,106.085,106.085,19200000.0
2007-07-09 21:13:00,106.09,106.09,106.09,106.09,12800000.0
2007-07-09 21:14:00,106.09,106.09,106.08,106.09,60700000.0
2007-07-09 21:15:00,106.09,106.09,106.08,106.08,87900000.0
2007-07-09 21:16:00,106.08,106.08,106.08,106.08,22400000.0
2007-07-09 21:17:00,106.08,106.09,106.08,106.09,48800000.0
2007-07-09 21:18:00,106.09,106.09,106.09,106.09,3200000.0
2007-07-09 21:19:00,106.08,106.09,106.08,106.09,95200000.0
2007-07-09 21:20:00,106.085,106.095,106.08,106.09,583799994.0
2007-07-09 21:21:00,106.09,106.1,106.09,106.1,447099998.0
2007-07-09 21:22:00,106.1,106.1,106.1,106.1,120100001.0
2007-07-09 21:23:00,106.1,106.13,106.09,106.13,525999999.0
2007-07-09 21:24:00,106.11,106.13,106.11,106.12,626100000.0
2007-07-09 21:25:00,106.12,106.12,106.1,106.11,464500002.0
2007-07-09 21:26:00,106.11,106.13,106.11,106.13,192299998.0
2007-07-09 21:27:00,106.125,106.13,106.12,106.13,171000000.0
2007-07-09 21:28:00,106.13,106.14,106.13,106.14,182400000.0
2007-07-09 21:29:00,106.135,106.14,106.135,106.14,20800000.0
2007-07-09 21:30:00,106.14,106.145,106.14,106.14,329000000.0
2007-07-09 21:31:00,106.14,106.14,106.13,106.13,221000000.0
2007-07-09 21:32:00,106.13,106.13,106.12,106.12,503499998.0
2007-07-09 21:33:00,106.12,106.13,106.11,106.12,481799997.0
2007-07-09 21:34:00,106.12,106.13,106.12,106.13,183999999.0
2007-07-09 21:35:00,106.13,106.13,106.13,106.13,102799999.0
2007-07-09 21:36:00,106.13,106.13,106.13,106.13,44599998.0
2007-07-09 21:37:00,106.13,106.14,106.13,106.13,149300000.0
2007-07-09 21:38:00,106.13,106.13,106.13,106.13,160100001.0
2007-07-09 21:39:00,106.13,106.14,106.12,106.14,763200000.0
2007-07-09 21:40:00,106.135,106.135,106.13,106.13,497299995.0
2007-07-09 21:41:00,106.13,106.135,106.13,106.13,530599999.0
2007-07-09 21:42:00,106.13,106.135,106.13,106.13,516999999.0
2007-07-09 21:43:00,106.13,106.13,106.13,106.13,257499997.0
2007-07-09 21:44:00,106.13,106.14,106.13,106.14,777699996.0
2007-07-09 21:45:00,106.14,106.14,106.09,106.1,890899992.0
2007-07-09 21:46:00,106.1,106.11,106.09,106.1,598399995.0
2007-07-09 21:47:00,106.1,106.1,106.08,106.085,619200000.0
2007-07-09 21:48:00,106.09,106.09,106.06,106.07,668800002.0
2007-07-09 21:49:00,106.07,106.08,106.06,106.07,500099999.0
2007-07-09 21:50:00,106.065,106.065,106.03,106.035,1040099993.0
2007-07-09 21:51:00,106.035,106.04,106.03,106.04,157599999.0
2007-07-09 21:52:00,106.04,106.04,106.04,106.04,44599998.0
2007-07-09 21:53:00,106.04,106.04,106.03,106.04,389200002.0
2007-07-09 21:54:00,106.04,106.05,106.04,106.05,302200008.0
2007-07-09 21:55:00,106.05,106.09,106.05,106.075,741499997.0
2007-07-09 21:56:00,106.075,106.11,106.075,106.1,443899997.0
2007-07-09 21:57:00,106.095,106.13,106.08,106.12,724999995.0
2007-07-09 21:58:00,106.11,106.11,106.08,106.08,626800004.0
2007-07-09 21:59:00,106.08,106.09,106.08,106.08,215199999.0
2007-07-09 22:00:00,106.08,106.09,106.075,106.09,96400001.0
2007-07-09 22:01:00,106.08,106.09,106.065,106.08,391600002.0
2007-07-09 22:02:00,106.08,106.09,106.07,106.09,73600000.0
2007-07-09 22:03:00,106.08,106.08,106.08,106.08,127700000.0
2007-07-09 22:04:00,106.09,106.09,106.08,106.08,122799999.0
2007-07-09 22:05:00,106.09,106.09,106.08,106.09,93300000.0
2007-07-09 22:06:00,106.09,106.09,106.08,106.09,82000000.0
2007-07-09 22:07:00,106.08,106.08,106.075,106.075,146000002.0
2007-07-09 22:08:00,106.08,106.08,106.08,106.08,59700000.0
2007-07-09 22:09:00,106.08,106.08,106.08,106.08,28000000.0
2007-07-09 22:10:00,106.08,106.095,106.08,106.095,138400000.0
2007-07-09 22:11:00,106.095,106.1,106.095,106.095,19200000.0
2007-07-09 22:12:00,106.09,106.09,106.08,106.08,260900002.0
2007-07-09 22:13:00,106.09,106.1,106.09,106.1,88800000.0
2007-07-09 22:14:00,106.1,106.1,106.1,106.1,32800000.0
2007-07-09 22:15:00,106.1,106.11,106.1,106.1,77600000.0
2007-07-09 22:16:00,106.11,106.11,106.095,106.1,60000000.0
2007-07-09 22:17:00,106.1,106.1,106.09,106.09,60800000.0
2007-07-09 22:18:00,106.1,106.11,106.09,106.1,50400000.0
2007-07-09 22:19:00,106.1,106.1,106.1,106.1,1600000.0
2007-07-09 22:20:00,106.069,106.073,106.048,106.048,166400006.0
2007-07-09 22:21:00,106.07,106.099,106.07,106.099,388800006.0
2007-07-09 22:22:00,106.09,106.1,106.09,106.1,10200000.0
2007-07-09 22:23:00,106.1,106.1,106.09,106.1,77599998.0
2007-07-09 22:24:00,106.09,106.12,106.09,106.11,66400000.0
2007-07-09 22:25:00,106.11,106.12,106.11,106.12,42400000.0
2007-07-09 22:26:00,106.12,106.12,106.11,106.12,174400000.0
2007-07-09 22:27:00,106.12,106.13,106.11,106.13,88000000.0
2007-07-09 22:28:00,106.13,106.13,106.09,106.11,165500004.0
2007-07-09 22:29:00,106.11,106.12,106.1,106.12,86400000.0
2007-07-09 22:30:00,106.11,106.13,106.09,106.12,134400000.0
2007-07-09 22:31:00,106.12,106.12,106.095,106.11,91800000.0
2007-07-09 22:32:00,106.11,106.11,106.09,106.09,140000000.0
2007-07-09 22:33:00,106.09,106.1,106.09,106.1,166400000.0
2007-07-09 22:34:00,106.1,106.1,106.09,106.1,115700000.0
2007-07-09 22:35:00,106.1,106.1,106.09,106.09,53600000.0
2007-07-09 22:36:00,106.09,106.09,106.07,106.08,78400000.0
2007-07-09 22:37:00,106.08,106.08,106.055,106.07,108600000.0
2007-07-09 22:38:00,106.07,106.07,106.04,106.06,325800000.0
2007-07-09 22:39:00,106.06,106.06,106.05,106.05,28000000.0
2007-07-09 22:40:00,106.06,106.06,106.06,106.06,8000000.0
2007-07-09 22:41:00,106.05,106.06,106.04,106.06,125600000.0
2007-07-09 22:42:00,106.06,106.06,106.05,106.06,81700000.0
2007-07-09 22:43:00,106.06,106.06,106.05,106.05,28800000.0
2007-07-09 22:44:00,106.05,106.06,106.05,106.06,3200000.0
2007-07-09 22:45:00,106.05,106.06,106.05,106.06,8800000.0
2007-07-09 22:46:00,106.06,106.06,106.06,106.06,4800000.0
2007-07-09 22:47:00,106.06,106.06,106.05,106.05,57600000.0
2007-07-09 22:48:00,106.07,106.07,106.06,106.07,68799998.0
2007-07-09 22:49:00,106.065,106.07,106.05,106.07,253600000.0
2007-07-09 22:50:00,106.07,106.07,106.06,106.07,37500000.0
2007-07-09 22:51:00,106.06,106.07,106.05,106.055,133399998.0
2007-07-09 22:52:00,106.055,106.09,106.05,106.06,334200001.0
2007-07-09 22:53:00,106.06,106.09,106.055,106.07,359400001.0
2007-07-09 22:54:00,106.07,106.08,106.05,106.06,341100009.0
2007-07-09 22:55:00,106.06,106.09,106.06,106.09,91900000.0
2007-07-09 22:56:00,106.07,106.09,106.07,106.08,102400000.0
2007-07-09 22:57:00,106.08,106.09,106.08,106.09,51200000.0
2007-07-09 22:58:00,106.09,106.1,106.08,106.1,180700001.0
2007-07-09 22:59:00,106.1,106.1,106.05,106.05,40500000.0
2007-07-09 23:00:00,106.05,106.09,106.04,106.07,85800000.0
2007-07-09 23:01:00,106.07,106.1,106.07,106.1,39700000.0
2007-07-09 23:02:00,106.1,106.1,106.065,106.08,126600000.0
2007-07-09 23:03:00,106.08,106.09,106.075,106.09,71199999.0
2007-07-09 23:04:00,106.11,106.14,106.09,106.12,87400000.0
2007-07-09 23:05:00,106.12,106.16,106.11,106.13,305699997.0
2007-07-09 23:06:00,106.13,106.13,106.09,106.1,453599997.0
2007-07-09 23:07:00,106.11,106.11,106.1,106.11,182899999.0
2007-07-09 23:08:00,106.12,106.12,106.09,106.1,217900000.0
2007-07-09 23:09:00,106.1,106.12,106.09,106.09,234600002.0
2007-07-09 23:10:00,106.11,106.11,106.1,106.1,63000000.0
2007-07-09 23:11:00,106.105,106.11,106.105,106.105,89600000.0
2007-07-09 23:12:00,106.105,106.13,106.105,106.13,103499999.0
2007-07-09 23:13:00,106.13,106.13,106.13,106.13,177300000.0
2007-07-09 23:14:00,106.13,106.13,106.11,106.11,239500000.0
2007-07-09 23:15:00,106.12,106.12,106.12,106.12,1600000.0
2007-07-09 23:16:00,106.12,106.15,106.12,106.14,69400000.0
2007-07-09 23:17:00,106.14,106.15,106.12,106.12,158400000.0
2007-07-09 23:18:00,106.12,106.12,106.1,106.11,360500000.0
2007-07-09 23:19:00,106.11,106.12,106.11,106.12,107600000.0
2007-07-09 23:20:00,106.12,106.135,106.12,106.13,210600000.0
2007-07-09 23:21:00,106.13,106.165,106.11,106.155,323700000.0
2007-07-09 23:22:00,106.15,106.16,106.15,106.15,369900000.0
2007-07-09 23:23:00,106.16,106.16,106.13,106.13,73400000.0
2007-07-09 23:24:00,106.14,106.16,106.09,106.1,370600000.0
2007-07-09 23:25:00,106.1,106.12,106.1,106.115,67500000.0
2007-07-09 23:26:00,106.11,106.11,106.08,106.1,204300000.0
2007-07-09 23:27:00,106.1,106.1,106.08,106.09,234500000.0
2007-07-09 23:28:00,106.09,106.11,106.07,106.09,326500001.0
2007-07-09 23:29:00,106.09,106.09,106.05,106.05,283100000.0
2007-07-09 23:30:00,106.075,106.08,106.035,106.07,322000004.0
2007-07-09 23:31:00,106.08,106.09,106.06,106.09,229900000.0
2007-07-09 23:32:00,106.09,106.11,106.08,106.08,329300000.0
2007-07-09 23:33:00,106.08,106.09,106.08,106.09,139200000.0
2007-07-09 23:34:00,106.08,106.09,106.07,106.08,277700002.0
2007-07-09 23:35:00,106.09,106.1,106.05,106.06,492000008.0
2007-07-09 23:36:00,106.07,106.08,106.07,106.08,250800000.0
2007-07-09 23:37:00,106.08,106.08,106.06,106.07,101600002.0
2007-07-09 23:38:00,106.07,106.08,106.07,106.07,86500000.0
2007-07-09 23:39:00,106.08,106.09,106.065,106.09,175900000.0
2007-07-09 23:40:00,106.09,106.09,106.075,106.075,106200000.0
2007-07-09 23:41:00,106.09,106.09,106.07,106.08,124800004.0
2007-07-09 23:42:00,106.08,106.08,106.08,106.08,84000000.0
2007-07-09 23:43:00,106.08,106.08,106.08,106.08,157600000.0
2007-07-09 23:44:00,106.08,106.08,106.065,106.08,163200000.0
2007-07-09 23:45:00,106.08,106.08,106.07,106.08,235200004.0
2007-07-09 23:46:00,106.08,106.1,106.08,106.1,90300000.0
2007-07-09 23:47:00,106.1,106.13,106.09,106.11,530000002.0
2007-07-09 23:48:00,106.11,106.11,106.11,106.11,55400000.0
2007-07-09 23:49:00,106.11,106.11,106.1,106.11,81200000.0
2007-07-09 23:50:00,106.11,106.11,106.11,106.11,47500000.0
2007-07-09 23:51:00,106.11,106.11,106.11,106.11,256400000.0
2007-07-09 23:52:00,106.11,106.11,106.1,106.11,584300000.0
2007-07-09 23:53:00,106.11,106.11,106.1,106.1,136700000.0
2007-07-09 23:54:00,106.11,106.11,106.11,106.11,41600000.0
2007-07-09 23:55:00,106.11,106.13,106.11,106.13,71900000.0
2007-07-09 23:56:00,106.115,106.13,106.115,106.13,15900000.0
2007-07-09 23:57:00,106.115,106.14,106.115,106.12,165700000.0
2007-07-09 23:58:00,106.12,106.12,106.115,106.12,256300000.0
2007-07-09 23:59:00,106.12,106.13,106.12,106.125,202300000.0
2007-07-10 00:00:00,106.125,106.14,106.12,106.14,376600000.0
2007-07-10 00:01:00,106.14,106.16,106.11,106.14,831399988.0
2007-07-10 00:02:00,106.14,106.16,106.13,106.14,595899998.0
2007-07-10 00:03:00,106.135,106.15,106.13,106.13,393600000.0
2007-07-10 00:04:00,106.13,106.13,106.11,106.13,529300014.0
2007-07-10 00:05:00,106.12,106.14,106.12,106.14,536800006.0
2007-07-10 00:06:00,106.16,106.18,106.15,106.16,279100000.0
2007-07-10 00:07:00,106.18,106.18,106.18,106.18,7500000.0
2007-07-10 00:08:00,106.18,106.18,106.18,106.18,200000.0
2007-07-10 00:09:00,106.17,106.17,106.155,106.17,29800000.0
2007-07-10 00:10:00,106.17,106.17,106.17,106.17,4100000.0
2007-07-10 00:11:00,106.17,106.17,106.17,106.17,200000.0
2007-07-10 00:12:00,106.17,106.17,106.17,106.17,1200000.0
2007-07-10 00:13:00,106.17,106.17,106.17,106.17,13400000.0
2007-07-10 00:14:00,106.17,106.17,106.14,106.15,167799995.0
2007-07-10 00:15:00,106.15,106.17,106.15,106.17,78399999.0
2007-07-10 00:16:00,106.17,106.17,106.15,106.15,54200000.0
2007-07-10 00:17:00,106.15,106.17,106.15,106.17,180900000.0
2007-07-10 00:18:00,106.17,106.17,106.17,106.17,1500000.0
2007-07-10 00:19:00,106.16,106.16,106.13,106.15,396700006.0
2007-07-10 00:20:00,106.14,106.14,106.135,106.14,118600000.0
2007-07-10 00:21:00,106.15,106.15,106.14,106.15,66700000.0
2007-07-10 00:22:00,106.14,106.15,106.14,106.15,56400000.0
2007-07-10 00:23:00,106.15,106.15,106.14,106.14,32600000.0
2007-07-10 00:24:00,106.14,106.14,106.13,106.13,116300000.0
2007-07-10 00:25:00,106.135,106.15,106.12,106.15,425699995.0
2007-07-10 00:26:00,106.15,106.15,106.13,106.14,193799998.0
2007-07-10 00:27:00,106.14,106.14,106.12,106.12,139000002.0
2007-07-10 00:28:00,106.13,106.13,106.12,106.12,158300002.0
2007-07-10 00:29:00,106.13,106.14,106.12,106.14,401500000.0
2007-07-10 00:30:00,106.14,106.14,106.12,106.13,75100000.0
2007-07-10 00:31:00,106.13,106.14,106.13,106.13,61300000.0
2007-07-10 00:32:00,106.13,106.14,106.13,106.14,71100000.0
2007-07-10 00:33:00,106.13,106.16,106.13,106.14,306499998.0
2007-07-10 00:34:00,106.15,106.16,106.13,106.14,550400000.0
2007-07-10 00:35:00,106.15,106.17,106.14,106.16,1059100005.0
2007-07-10 00:36:00,106.16,106.16,106.15,106.16,187900000.0
2007-07-10 00:37:00,106.16,106.16,106.12,106.13,780000001.0
2007-07-10 00:38:00,106.135,106.135,106.115,106.12,622699988.0
2007-07-10 00:39:00,106.13,106.13,106.115,106.12,125600000.0
2007-07-10 00:40:00,106.12,106.14,106.12,106.13,610200000.0
2007-07-10 00:41:00,106.13,106.13,106.12,106.12,396800000.0
2007-07-10 00:42:00,106.12,106.12,106.1,106.12,742800000.0
2007-07-10 00:43:00,106.12,106.12,106.12,106.12,17400000.0
2007-07-10 00:44:00,106.087,106.099,106.065,106.089,159199999.0
2007-07-10 00:45:00,106.12,106.12,106.12,106.12,19000000.0
2007-07-10 00:46:00,106.12,106.12,106.1,106.11,135200000.0
2007-07-10 00:47:00,106.11,106.12,106.11,106.115,170600000.0
2007-07-10 00:48:00,106.12,106.12,106.1,106.11,342400004.0
2007-07-10 00:49:00,106.08,106.08,106.055,106.055,428000000.0
2007-07-10 00:50:00,106.11,106.12,106.105,106.12,454300000.0
2007-07-10 00:51:00,106.12,106.12,106.12,106.12,7900000.0
2007-07-10 00:52:00,106.12,106.12,106.11,106.12,140400000.0
2007-07-10 00:53:00,106.12,106.12,106.12,106.12,76100000.0
2007-07-10 00:54:00,106.12,106.12,106.11,106.11,245199999.0
2007-07-10 00:55:00,106.11,106.11,106.11,106.11,376799996.0
2007-07-10 00:56:00,106.11,106.11,106.11,106.11,199999997.0
2007-07-10 00:57:00,106.1,106.12,106.07,106.07,401700001.0
2007-07-10 00:58:00,106.08,106.1,106.07,106.075,494899999.0
2007-07-10 00:59:00,106.08,106.085,106.075,106.08,532800003.0
2007-07-10 01:00:00,106.08,106.09,106.08,106.09,911299980.0
2007-07-10 01:01:00,106.09,106.09,106.06,106.065,291700001.0
2007-07-10 01:02:00,106.07,106.07,106.02,106.06,1263900005.0
2007-07-10 01:03:00,106.06,106.06,106.04,106.04,591100005.0
2007-07-10 01:04:00,106.04,106.04,106.02,106.03,1213700002.0
2007-07-10 01:05:00,106.025,106.03,106.0,106.0,681999997.0
2007-07-10 01:06:00,106.0,106.02,105.985,105.99,1037800001.0
2007-07-10 01:07:00,105.99,106.0,105.985,106.0,266500000.0
2007-07-10 01:08:00,106.0,106.01,105.99,106.01,296400000.0
2007-07-10 01:09:00,106.0,106.01,106.0,106.0,223500000.0
2007-07-10 01:10:00,106.005,106.02,106.0,106.02,399200000.0
2007-07-10 01:11:00,106.02,106.02,106.01,106.01,401600002.0
2007-07-10 01:12:00,106.01,106.02,106.01,106.01,210300000.0
2007-07-10 01:13:00,106.01,106.02,106.01,106.02,200700000.0
2007-07-10 01:14:00,106.02,106.03,106.01,106.01,267799999.0
2007-07-10 01:15:00,106.02,106.045,106.01,106.03,587000003.0
2007-07-10 01:16:00,106.02,106.04,106.02,106.035,302100004.0
2007-07-10 01:17:00,106.04,106.04,106.04,106.04,30400000.0
2007-07-10 01:18:00,106.04,106.04,106.025,106.03,295099999.0
2007-07-10 01:19:00,106.04,106.05,106.025,106.03,271100000.0
2007-07-10 01:20:00,106.03,106.04,106.01,106.02,468800000.0
2007-07-10 01:21:00,106.02,106.03,105.98,106.0,641000005.0
2007-07-10 01:22:00,106.0,106.02,106.0,106.02,285600000.0
2007-07-10 01:23:00,106.02,106.02,106.015,106.02,566299998.0
2007-07-10 01:24:00,106.015,106.05,106.01,106.05,989200012.0
2007-07-10 01:25:00,106.05,106.06,106.05,106.05,768900000.0
2007-07-10 01:26:00,106.05,106.06,106.05,106.05,247199996.0
2007-07-10 01:27:00,106.05,106.05,106.03,106.04,584699999.0
2007-07-10 01:28:00,106.04,106.04,106.04,106.04,62400000.0
2007-07-10 01:29:00,106.04,106.05,106.03,106.04,538000003.0
2007-07-10 01:30:00,106.04,106.05,106.03,106.03,230500001.0
2007-07-10 01:31:00,106.04,106.07,106.03,106.06,714099997.0
2007-07-10 01:32:00,106.06,106.06,106.05,106.05,123100000.0
2007-07-10 01:33:00,106.05,106.06,106.05,106.06,69600000.0
2007-07-10 01:34:00,106.05,106.06,106.045,106.05,120000000.0
2007-07-10 01:35:00,106.05,106.06,106.045,106.06,81200000.0
2007-07-10 01:36:00,106.06,106.06,106.06,106.06,140000000.0
2007-07-10 01:37:00,106.06,106.08,106.06,106.07,364699997.0
2007-07-10 01:38:00,106.07,106.08,106.05,106.05,401199999.0
2007-07-10 01:39:00,106.055,106.07,106.05,106.06,358200002.0
2007-07-10 01:40:00,106.06,106.06,106.05,106.055,378000001.0
2007-07-10 01:41:00,106.055,106.06,106.05,106.06,231700002.0
2007-07-10 01:42:00,106.02,106.026,106.003,106.003,1076399992.0
2007-07-10 01:43:00,106.06,106.06,106.05,106.06,627100007.0
2007-07-10 01:44:00,106.06,106.06,106.04,106.05,481699998.0
2007-07-10 01:45:00,106.06,106.06,106.05,106.05,239499999.0
2007-07-10 01:46:00,106.05,106.06,106.04,106.045,202699996.0
2007-07-10 01:47:00,106.05,106.06,106.03,106.035,992499997.0
2007-07-10 01:48:00,106.04,106.05,106.02,106.03,925000006.0
2007-07-10 01:49:00,106.04,106.05,106.035,106.04,211000000.0
2007-07-10 01:50:00,106.04,106.04,106.03,106.03,135200002.0
2007-07-10 01:51:00,106.03,106.04,106.02,106.02,1130399993.0
2007-07-10 01:52:00,106.02,106.03,106.0,106.01,651999999.0
2007-07-10 01:53:00,106.01,106.01,105.99,106.0,1794500013.0
2007-07-10 01:54:00,106.0,106.03,106.0,106.02,894600002.0
2007-07-10 01:55:00,106.02,106.03,106.015,106.02,513499999.0
2007-07-10 01:56:00,106.03,106.03,106.02,106.03,156999999.0
2007-07-10 01:57:00,106.03,106.03,106.03,106.03,163900000.0
2007-07-10 01:58:00,106.035,106.04,106.03,106.03,59900002.0
2007-07-10 01:59:00,106.03,106.03,106.02,106.03,147100003.0
2007-07-10 02:00:00,106.03,106.04,106.02,106.02,1480200005.0
2007-07-10 02:01:00,105.98,106.0,105.96,105.96,1744100010.0
2007-07-10 02:02:00,105.98,105.99,105.955,105.97,1744100010.0
2007-07-10 02:03:00,105.98,106.01,105.98,106.0,915599994.0
2007-07-10 02:04:00,106.0,106.0,105.99,105.995,586299993.0
2007-07-10 02:05:00,105.99,106.0,105.99,106.0,934600000.0
2007-07-10 02:06:00,106.0,106.01,105.99,106.0,405899995.0
2007-07-10 02:07:00,106.01,106.02,106.01,106.01,699199999.0
2007-07-10 02:08:00,106.01,106.01,105.99,105.99,859300002.0
2007-07-10 02:09:00,105.99,106.01,105.98,106.005,978299998.0
2007-07-10 02:10:00,106.0,106.01,105.99,106.0,581700003.0
2007-07-10 02:11:00,106.0,106.02,106.0,106.0,1127799994.0
2007-07-10 02:12:00,106.0,106.025,106.0,106.02,1795699977.0
2007-07-10 02:13:00,106.025,106.09,106.02,106.08,1096399987.0
2007-07-10 02:14:00,106.085,106.09,106.06,106.09,868400003.0
2007-07-10 02:15:00,106.09,106.1,106.07,106.09,643299993.0
2007-07-10 02:16:00,106.1,106.12,106.09,106.12,822999993.0
2007-07-10 02:17:00,106.115,106.12,106.1,106.11,1223199997.0
2007-07-10 02:18:00,106.11,106.11,106.095,106.1,1042899994.0
2007-07-10 02:19:00,106.1,106.11,106.085,106.095,836200008.0
2007-07-10 02:20:00,106.1,106.105,106.08,106.09,581800008.0
2007-07-10 02:21:00,106.09,106.09,106.07,106.08,675299999.0
2007-07-10 02:22:00,106.08,106.09,106.07,106.09,531099998.0
2007-07-10 02:23:00,106.085,106.1,106.08,106.09,656700001.0
2007-07-10 02:24:00,106.09,106.1,106.08,106.1,913499998.0
2007-07-10 02:25:00,106.1,106.1,106.08,106.1,1600100006.0
2007-07-10 02:26:00,106.1,106.12,106.09,106.105,2130299995.0
2007-07-10 02:27:00,106.105,106.11,106.1,106.1,505299994.0
2007-07-10 02:28:00,106.1,106.12,106.09,106.09,1307399999.0
2007-07-10 02:29:00,106.095,106.095,106.07,106.085,1261599981.0
2007-07-10 02:30:00,106.08,106.1,106.07,106.1,1222599996.0
2007-07-10 02:31:00,106.11,106.11,106.07,106.08,1222599996.0
2007-07-10 02:32:00,106.08,106.1,106.07,106.09,349000001.0
2007-07-10 02:33:00,106.09,106.1,106.075,106.09,867000001.0
2007-07-10 02:34:00,106.09,106.1,106.09,106.09,114400000.0
2007-07-10 02:35:00,106.09,106.09,106.09,106.09,252600000.0
2007-07-10 02:36:00,106.09,106.1,106.06,106.07,1239299989.0
2007-07-10 02:37:00,106.07,106.08,106.06,106.08,944700000.0
2007-07-10 02:38:00,106.08,106.08,106.03,106.05,863800001.0
2007-07-10 02:39:00,106.05,106.05,106.025,106.04,557099995.0
2007-07-10 02:40:00,106.05,106.05,106.025,106.025,1470800002.0
2007-07-10 02:41:00,106.03,106.03,106.0,106.02,516599995.0
2007-07-10 02:42:00,106.02,106.03,106.0,106.01,1618000000.0
2007-07-10 02:43:00,106.0,106.02,105.98,106.0,1554200000.0
2007-07-10 02:44:00,106.0,106.01,105.99,106.0,822000001.0
2007-07-10 02:45:00,106.0,106.01,105.99,105.99,1240900001.0
2007-07-10 02:46:00,105.99,105.99,105.98,105.98,1105799999.0
2007-07-10 02:47:00,105.98,106.0,105.98,105.99,1089400005.0
2007-07-10 02:48:00,105.99,105.99,105.96,105.965,676100000.0
2007-07-10 02:49:00,105.97,105.97,105.97,105.97,412499996.0
2007-07-10 02:50:00,105.97,106.0,105.97,106.0,685400002.0
2007-07-10 02:51:00,105.99,106.0,105.97,105.97,1515600006.0
2007-07-10 02:52:00,105.97,105.99,105.97,105.98,523500003.0
2007-07-10 02:53:00,105.98,105.98,105.94,105.95,1254999995.0
2007-07-10 02:54:00,105.95,105.97,105.95,105.96,1003899998.0
2007-07-10 02:55:00,105.96,105.96,105.93,105.95,1625100007.0
2007-07-10 02:56:00,105.95,105.95,105.93,105.94,1017999999.0
2007-07-10 02:57:00,105.95,105.97,105.945,105.96,364900000.0
2007-07-10 02:58:00,105.955,105.96,105.93,105.95,1723899997.0
2007-07-10 02:59:00,105.95,105.97,105.95,105.95,1803099989.0
2007-07-10 03:00:00,105.96,106.005,105.95,106.005,1743099986.0
2007-07-10 03:01:00,106.005,106.02,106.0,106.0,987899996.0
2007-07-10 03:02:00,106.0,106.0,105.99,105.99,1215699992.0
2007-07-10 03:03:00,105.99,106.0,105.97,105.97,1650999995.0
2007-07-10 03:04:00,105.97,105.99,105.97,105.98,697400002.0
2007-07-10 03:05:00,105.98,106.0,105.98,105.99,443700007.0
2007-07-10 03:06:00,106.0,106.01,105.99,106.0,1224400005.0
2007-07-10 03:07:00,106.0,106.0,105.97,105.99,1039800000.0
2007-07-10 03:08:00,105.99,105.99,105.97,105.98,783900000.0
2007-07-10 03:09:00,105.98,105.98,105.98,105.98,153600000.0
2007-07-10 03:10:00,105.98,105.98,105.97,105.97,356000000.0
2007-07-10 03:11:00,105.97,105.98,105.97,105.97,558400000.0
2007-07-10 03:12:00,105.97,105.97,105.95,105.95,483900006.0
2007-07-10 03:13:00,105.955,105.96,105.95,105.955,479799996.0
2007-07-10 03:14:00,105.955,105.97,105.94,105.96,475199999.0
2007-07-10 03:15:00,105.96,105.96,105.955,105.96,154399999.0
2007-07-10 03:16:00,105.96,105.96,105.95,105.955,471499994.0
2007-07-10 03:17:00,105.955,105.96,105.94,105.955,599299997.0
2007-07-10 03:18:00,105.96,105.96,105.95,105.95,203200003.0
2007-07-10 03:19:00,105.95,105.97,105.94,105.97,506700013.0
2007-07-10 03:20:00,105.97,105.99,105.96,105.97,345799997.0
2007-07-10 03:21:00,105.97,105.98,105.97,105.98,629899997.0
2007-07-10 03:22:00,105.98,105.98,105.95,105.95,821799986.0
2007-07-10 03:23:00,105.95,105.95,105.91,105.91,1950600000.0
2007-07-10 03:24:00,105.91,105.92,105.9,105.9,400800000.0
2007-07-10 03:25:00,105.9,105.91,105.88,105.89,1519899992.0
2007-07-10 03:26:00,105.89,105.92,105.89,105.92,542400000.0
2007-07-10 03:27:00,105.91,105.92,105.9,105.91,327600002.0
2007-07-10 03:28:00,105.91,105.91,105.89,105.9,585300003.0
2007-07-10 03:29:00,105.9,105.91,105.9,105.9,204800000.0
2007-07-10 03:30:00,105.9,105.91,105.89,105.91,338900001.0
2007-07-10 03:31:00,105.91,105.91,105.91,105.91,8000000.0
2007-07-10 03:32:00,105.91,105.92,105.905,105.92,954600001.0
2007-07-10 03:33:00,105.92,105.94,105.91,105.94,336900007.0
2007-07-10 03:34:00,105.94,105.94,105.94,105.94,64000000.0
2007-07-10 03:35:00,105.94,105.94,105.93,105.93,459799995.0
2007-07-10 03:36:00,105.93,105.95,105.93,105.95,875500001.0
2007-07-10 03:37:00,105.945,105.95,105.94,105.94,268500000.0
2007-07-10 03:38:00,105.94,105.94,105.94,105.94,409299996.0
2007-07-10 03:39:00,105.935,105.94,105.93,105.94,317100003.0
2007-07-10 03:40:00,105.94,105.96,105.94,105.96,580999999.0
2007-07-10 03:41:00,105.95,105.99,105.95,105.99,1043999994.0
2007-07-10 03:42:00,105.98,106.01,105.98,106.0,1372200006.0
2007-07-10 03:43:00,106.0,106.02,106.0,106.01,831300000.0
2007-07-10 03:44:00,106.01,106.01,105.99,106.0,484700006.0
2007-07-10 03:45:00,106.0,106.01,106.0,106.0,250400000.0
2007-07-10 03:46:00,106.0,106.0,106.0,106.0,204800000.0
2007-07-10 03:47:00,106.0,106.0,106.0,106.0,92000000.0
2007-07-10 03:48:00,106.0,106.0,106.0,106.0,70400000.0
2007-07-10 03:49:00,106.0,106.005,105.99,106.0,936299996.0
2007-07-10 03:50:00,106.0,106.02,105.99,106.01,644199998.0
2007-07-10 03:51:00,106.005,106.02,106.0,106.01,307099999.0
2007-07-10 03:52:00,106.02,106.02,106.01,106.01,81400000.0
2007-07-10 03:53:00,106.01,106.02,105.99,106.0,655299995.0
2007-07-10 03:54:00,106.0,106.01,105.98,106.0,1012699996.0
2007-07-10 03:55:00,106.0,106.01,105.98,105.99,1747100014.0
2007-07-10 03:56:00,105.99,106.01,105.99,106.01,471599995.0
2007-07-10 03:57:00,106.02,106.02,106.0,106.01,769799986.0
2007-07-10 03:58:00,106.0,106.0,105.99,106.0,291599998.0
2007-07-10 03:59:00,106.0,106.02,105.99,106.005,1550599997.0
2007-07-10 04:00:00,106.01,106.02,106.01,106.02,370199997.0
2007-07-10 04:01:00,106.02,106.03,106.02,106.03,50300000.0
2007-07-10 04:02:00,106.03,106.03,106.02,106.02,366399996.0
2007-07-10 04:03:00,106.02,106.02,106.02,106.02,20800000.0
2007-07-10 04:04:00,106.02,106.02,106.02,106.02,32000000.0
2007-07-10 04:05:00,106.02,106.02,106.02,106.02,447999994.0
2007-07-10 04:06:00,106.02,106.02,106.0,106.02,572399997.0
2007-07-10 04:07:00,106.015,106.015,105.96,105.985,1500999982.0
2007-07-10 04:08:00,105.985,105.99,105.96,105.98,1807300002.0
2007-07-10 04:09:00,105.98,105.98,105.96,105.96,1622099998.0
2007-07-10 04:10:00,105.96,105.96,105.94,105.94,382799999.0
2007-07-10 04:11:00,105.945,105.96,105.94,105.955,704599992.0
2007-07-10 04:12:00,105.95,105.96,105.94,105.96,524699995.0
2007-07-10 04:13:00,105.95,105.95,105.94,105.95,597399997.0
2007-07-10 04:14:00,105.95,105.95,105.92,105.93,488899998.0
2007-07-10 04:15:00,105.92,105.94,105.91,105.93,778700006.0
2007-07-10 04:16:00,105.93,105.93,105.93,105.93,215100000.0
2007-07-10 04:17:00,105.93,105.94,105.92,105.93,583199998.0
2007-07-10 04:18:00,105.93,105.94,105.92,105.93,777299990.0
2007-07-10 04:19:00,105.93,105.94,105.92,105.94,491499999.0
2007-07-10 04:20:00,105.94,105.94,105.93,105.94,233200002.0
2007-07-10 04:21:00,105.94,105.94,105.93,105.94,655599990.0
2007-07-10 04:22:00,105.94,105.94,105.93,105.93,262100004.0
2007-07-10 04:23:00,105.923,105.923,105.858,105.91,1445699999.0
2007-07-10 04:24:00,105.901,105.93,105.87,105.93,1510800000.0
2007-07-10 04:25:00,105.93,105.93,105.91,105.91,345899996.0
2007-07-10 04:26:00,105.92,105.93,105.92,105.93,103400000.0
2007-07-10 04:27:00,105.93,105.93,105.91,105.925,662799997.0
2007-07-10 04:28:00,105.91,105.93,105.91,105.91,860099979.0
2007-07-10 04:29:00,105.91,105.94,105.91,105.94,1025099992.0
2007-07-10 04:30:00,105.94,105.94,105.93,105.93,226599999.0
2007-07-10 04:31:00,105.93,105.94,105.92,105.94,303000000.0
2007-07-10 04:32:00,105.94,105.94,105.92,105.93,696499994.0
2007-07-10 04:33:00,105.925,105.93,105.925,105.93,23100000.0
2007-07-10 04:34:00,105.93,105.94,105.92,105.935,337700003.0
2007-07-10 04:35:00,105.93,105.93,105.91,105.91,763599998.0
2007-07-10 04:36:00,105.92,105.93,105.91,105.915,880699998.0
2007-07-10 04:37:00,105.92,105.92,105.91,105.91,154199999.0
2007-07-10 04:38:00,105.92,105.92,105.92,105.92,16000000.0
2007-07-10 04:39:00,105.92,105.92,105.9,105.9,247300000.0
2007-07-10 04:40:00,105.9,105.92,105.9,105.905,584700001.0
2007-07-10 04:41:00,105.9,105.91,105.9,105.91,100599999.0
2007-07-10 04:42:00,105.91,105.92,105.91,105.92,446200000.0
2007-07-10 04:43:00,105.92,105.92,105.9,105.9,330099997.0
2007-07-10 04:44:00,105.91,105.92,105.91,105.92,358400000.0
2007-07-10 04:45:00,105.92,105.92,105.92,105.92,104000000.0
2007-07-10 04:46:00,105.92,105.92,105.91,105.92,196700000.0
2007-07-10 04:47:00,105.92,105.92,105.92,105.92,40000000.0
2007-07-10 04:48:00,105.92,105.92,105.915,105.92,220200001.0
2007-07-10 04:49:00,105.915,105.94,105.9,105.94,1088299984.0
2007-07-10 04:50:00,105.94,105.96,105.93,105.96,404799990.0
2007-07-10 04:51:00,105.96,105.96,105.95,105.955,201900003.0
2007-07-10 04:52:00,105.96,105.97,105.95,105.97,101000000.0
2007-07-10 04:53:00,105.97,105.97,105.96,105.96,55800000.0
2007-07-10 04:54:00,105.96,105.96,105.95,105.96,273600001.0
2007-07-10 04:55:00,105.96,105.97,105.95,105.96,145799999.0
2007-07-10 04:56:00,105.96,105.96,105.94,105.95,357800007.0
2007-07-10 04:57:00,105.945,105.95,105.945,105.95,377400000.0
2007-07-10 04:58:00,105.95,105.95,105.945,105.95,63200000.0
2007-07-10 04:59:00,105.95,105.95,105.95,105.95,54400000.0
2007-07-10 05:00:00,105.95,105.95,105.93,105.94,304599999.0
2007-07-10 05:01:00,105.94,105.94,105.93,105.93,243300000.0
2007-07-10 05:02:00,105.93,105.95,105.92,105.95,673199992.0
2007-07-10 05:03:00,105.95,105.96,105.95,105.96,171199998.0
2007-07-10 05:04:00,105.95,105.95,105.94,105.95,395699994.0
2007-07-10 05:05:00,105.95,105.95,105.92,105.95,855999989.0
2007-07-10 05:06:00,105.95,105.96,105.94,105.94,1058199998.0
2007-07-10 05:07:00,105.94,105.95,105.93,105.94,418899995.0
2007-07-10 05:08:00,105.94,105.95,105.94,105.94,485300000.0
2007-07-10 05:09:00,105.95,105.95,105.94,105.94,379099996.0
2007-07-10 05:10:00,105.94,105.95,105.935,105.95,585699991.0
2007-07-10 05:11:00,105.945,105.95,105.94,105.94,273099999.0
2007-07-10 05:12:00,105.95,105.95,105.94,105.94,196400001.0
2007-07-10 05:13:00,105.95,105.96,105.95,105.95,118699996.0
2007-07-10 05:14:00,105.95,105.95,105.95,105.95,79699998.0
2007-07-10 05:15:00,105.915,105.919,105.871,105.885,503400003.0
2007-07-10 05:16:00,105.94,105.95,105.94,105.94,92300000.0
2007-07-10 05:17:00,105.93,105.94,105.93,105.93,206099998.0
2007-07-10 05:18:00,105.94,105.94,105.94,105.94,82300000.0
2007-07-10 05:19:00,105.93,105.93,105.915,105.915,197899999.0
2007-07-10 05:20:00,105.92,105.92,105.91,105.91,337600000.0
2007-07-10 05:21:00,105.91,105.92,105.91,105.91,513399998.0
2007-07-10 05:22:00,105.91,105.91,105.89,105.9,512799997.0
2007-07-10 05:23:00,105.9,105.9,105.9,105.9,57500000.0
2007-07-10 05:24:00,105.9,105.93,105.9,105.915,570499993.0
2007-07-10 05:25:00,105.92,105.93,105.91,105.93,363099997.0
2007-07-10 05:26:00,105.93,105.93,105.93,105.93,13600000.0
2007-07-10 05:27:00,105.93,105.93,105.93,105.93,189599998.0
2007-07-10 05:28:00,105.93,105.93,105.9,105.9,652899999.0
2007-07-10 05:29:00,105.91,105.92,105.905,105.92,602999997.0
2007-07-10 05:30:00,105.91,105.91,105.91,105.91,57599999.0
2007-07-10 05:31:00,105.91,105.92,105.9,105.92,435900000.0
2007-07-10 05:32:00,105.92,105.92,105.92,105.92,47100000.0
2007-07-10 05:33:00,105.92,105.92,105.9,105.91,548699996.0
2007-07-10 05:34:00,105.92,105.92,105.92,105.92,53600000.0
2007-07-10 05:35:00,105.92,105.92,105.92,105.92,43200000.0
2007-07-10 05:36:00,105.92,105.92,105.92,105.92,32800000.0
2007-07-10 05:37:00,105.92,105.92,105.92,105.92,72800000.0
2007-07-10 05:38:00,105.92,105.92,105.91,105.915,316800000.0
2007-07-10 05:39:00,105.91,105.92,105.9,105.92,258300010.0
2007-07-10 05:40:00,105.92,105.94,105.92,105.94,225499998.0
2007-07-10 05:41:00,105.94,105.95,105.92,105.94,792699990.0
2007-07-10 05:42:00,105.95,105.955,105.94,105.95,698499995.0
2007-07-10 05:43:00,105.95,105.95,105.94,105.95,708699994.0
2007-07-10 05:44:00,105.955,105.955,105.945,105.95,287199999.0
2007-07-10 05:45:00,105.95,105.95,105.94,105.94,207099998.0
2007-07-10 05:46:00,105.95,105.955,105.94,105.94,766399998.0
2007-07-10 05:47:00,105.94,105.95,105.94,105.95,196800001.0
2007-07-10 05:48:00,105.95,105.95,105.93,105.93,700099992.0
2007-07-10 05:49:00,105.95,105.95,105.94,105.94,712899988.0
2007-07-10 05:50:00,105.94,105.94,105.92,105.93,825300003.0
2007-07-10 05:51:00,105.93,105.93,105.92,105.93,163200000.0
2007-07-10 05:52:00,105.93,105.93,105.91,105.92,188499997.0
2007-07-10 05:53:00,105.93,105.93,105.9,105.91,661299999.0
2007-07-10 05:54:00,105.91,105.91,105.9,105.9,1225600006.0
2007-07-10 05:55:00,105.9,105.92,105.9,105.91,652699996.0
2007-07-10 05:56:00,105.91,105.91,105.89,105.9,362299996.0
2007-07-10 05:57:00,105.9,105.9,105.88,105.89,1033399990.0
2007-07-10 05:58:00,105.88,105.89,105.87,105.88,571699997.0
2007-07-10 05:59:00,105.89,105.89,105.88,105.89,128399998.0
2007-07-10 06:00:00,105.89,105.9,105.89,105.9,83800000.0
2007-07-10 06:01:00,105.9,105.9,105.89,105.89,202399998.0
2007-07-10 06:02:00,105.89,105.89,105.87,105.87,287199998.0
2007-07-10 06:03:00,105.87,105.88,105.85,105.87,1626699991.0
2007-07-10 06:04:00,105.87,105.88,105.85,105.87,800999996.0
2007-07-10 06:05:00,105.87,105.88,105.87,105.88,672800005.0
2007-07-10 06:06:00,105.88,105.91,105.88,105.91,476299993.0
2007-07-10 06:07:00,105.91,105.92,105.9,105.9,133699998.0
2007-07-10 06:08:00,105.895,105.91,105.89,105.9,474200001.0
2007-07-10 06:09:00,105.9,105.9,105.87,105.89,1030600006.0
2007-07-10 06:10:00,105.89,105.89,105.88,105.89,486400000.0
2007-07-10 06:11:00,105.89,105.89,105.87,105.885,342100000.0
2007-07-10 06:12:00,105.89,105.895,105.88,105.89,925400003.0
2007-07-10 06:13:00,105.88,105.89,105.875,105.88,755999994.0
2007-07-10 06:14:00,105.87,105.88,105.86,105.87,862700004.0
2007-07-10 06:15:00,105.88,105.88,105.85,105.87,1111900016.0
2007-07-10 06:16:00,105.87,105.88,105.86,105.87,458499997.0
2007-07-10 06:17:00,105.87,105.87,105.86,105.86,383799986.0
2007-07-10 06:18:00,105.87,105.87,105.86,105.87,122400001.0
2007-07-10 06:19:00,105.87,105.87,105.86,105.86,510199994.0
2007-07-10 06:20:00,105.86,105.86,105.82,105.82,1180999988.0
2007-07-10 06:21:00,105.83,105.83,105.8,105.83,623600001.0
2007-07-10 06:22:00,105.83,105.86,105.83,105.86,571500002.0
2007-07-10 06:23:00,105.86,105.87,105.86,105.86,485899999.0
2007-07-10 06:24:00,105.86,105.865,105.845,105.85,297699999.0
2007-07-10 06:25:00,105.85,105.86,105.83,105.85,456200011.0
2007-07-10 06:26:00,105.85,105.85,105.83,105.84,238700002.0
2007-07-10 06:27:00,105.83,105.84,105.79,105.81,1133500004.0
2007-07-10 06:28:00,105.81,105.84,105.81,105.83,553200001.0
2007-07-10 06:29:00,105.83,105.83,105.82,105.83,535199998.0
2007-07-10 06:30:00,105.83,105.85,105.82,105.82,531199998.0
2007-07-10 06:31:00,105.83,105.85,105.82,105.85,1220500004.0
2007-07-10 06:32:00,105.85,105.85,105.84,105.84,100900000.0
2007-07-10 06:33:00,105.83,105.84,105.82,105.82,227699998.0
2007-07-10 06:34:00,105.82,105.82,105.8,105.8,514199991.0
2007-07-10 06:35:00,105.82,105.83,105.79,105.8,836499992.0
2007-07-10 06:36:00,105.8,105.8,105.78,105.79,991499993.0
2007-07-10 06:37:00,105.78,105.79,105.7,105.72,1817099989.0
2007-07-10 06:38:00,105.72,105.74,105.7,105.7,1561999985.0
2007-07-10 06:39:00,105.69,105.73,105.69,105.73,2064400003.0
2007-07-10 06:40:00,105.71,105.78,105.71,105.78,2064400003.0
2007-07-10 06:41:00,105.8,105.8,105.75,105.78,2064400003.0
2007-07-10 06:42:00,105.78,105.8,105.77,105.79,1404899984.0
2007-07-10 06:43:00,105.79,105.79,105.75,105.75,1527400004.0
2007-07-10 06:44:00,105.75,105.75,105.72,105.72,1531899990.0
2007-07-10 06:45:00,105.72,105.73,105.7,105.72,946700000.0
2007-07-10 06:46:00,105.74,105.75,105.74,105.75,233500000.0
2007-07-10 06:47:00,105.75,105.76,105.75,105.75,135600000.0
2007-07-10 06:48:00,105.75,105.77,105.72,105.77,1273099999.0
2007-07-10 06:49:00,105.77,105.77,105.76,105.77,128100000.0
2007-07-10 06:50:00,105.765,105.77,105.75,105.77,453500004.0
2007-07-10 06:51:00,105.77,105.78,105.77,105.775,497099998.0
2007-07-10 06:52:00,105.775,105.8,105.775,105.78,1951200018.0
2007-07-10 06:53:00,105.78,105.78,105.75,105.77,1066600002.0
2007-07-10 06:54:00,105.76,105.76,105.73,105.73,648999994.0
2007-07-10 06:55:00,105.74,105.75,105.73,105.75,779199993.0
2007-07-10 06:56:00,105.75,105.77,105.75,105.76,266399999.0
2007-07-10 06:57:00,105.76,105.79,105.76,105.79,602399995.0
2007-07-10 06:58:00,105.79,105.79,105.78,105.78,449900003.0
2007-07-10 06:59:00,105.78,105.78,105.775,105.78,277100001.0
2007-07-10 07:00:00,105.77,105.78,105.77,105.78,405899998.0
2007-07-10 07:01:00,105.78,105.78,105.77,105.77,443799997.0
2007-07-10 07:02:00,105.77,105.8,105.74,105.75,2016299993.0
2007-07-10 07:03:00,105.76,105.79,105.755,105.78,918000001.0
2007-07-10 07:04:00,105.78,105.79,105.76,105.78,1582599980.0
2007-07-10 07:05:00,105.78,105.81,105.74,105.745,1457099998.0
2007-07-10 07:06:00,105.71,105.71,105.66,105.69,1394799996.0
2007-07-10 07:07:00,105.68,105.71,105.66,105.71,1394799996.0
2007-07-10 07:08:00,105.72,105.75,105.71,105.74,1394799996.0
2007-07-10 07:09:00,105.74,105.75,105.73,105.73,1520499989.0
2007-07-10 07:10:00,105.73,105.75,105.72,105.74,1261699998.0
2007-07-10 07:11:00,105.75,105.75,105.73,105.745,1198299995.0
2007-07-10 07:12:00,105.745,105.75,105.73,105.74,298900000.0
2007-07-10 07:13:00,105.74,105.74,105.72,105.73,490199999.0
2007-07-10 07:14:00,105.73,105.74,105.73,105.73,329500000.0
2007-07-10 07:15:00,105.73,105.74,105.72,105.72,339700000.0
2007-07-10 07:16:00,105.72,105.73,105.71,105.71,543800000.0
2007-07-10 07:17:00,105.705,105.72,105.7,105.72,159100002.0
2007-07-10 07:18:00,105.72,105.72,105.7,105.71,450700000.0
2007-07-10 07:19:00,105.71,105.71,105.68,105.71,1787599997.0
2007-07-10 07:20:00,105.71,105.72,105.69,105.69,1020799998.0
2007-07-10 07:21:00,105.69,105.71,105.69,105.71,585599998.0
2007-07-10 07:22:00,105.71,105.73,105.71,105.73,526900001.0
2007-07-10 07:23:00,105.73,105.76,105.71,105.76,707499996.0
2007-07-10 07:24:00,105.75,105.76,105.74,105.76,684899999.0
2007-07-10 07:25:00,105.76,105.78,105.76,105.78,830499997.0
2007-07-10 07:26:00,105.775,105.79,105.765,105.77,357599996.0
2007-07-10 07:27:00,105.77,105.79,105.755,105.77,366299999.0
2007-07-10 07:28:00,105.78,105.8,105.775,105.78,514999998.0
2007-07-10 07:29:00,105.79,105.8,105.765,105.79,273199999.0
2007-07-10 07:30:00,105.78,105.81,105.775,105.8,408000002.0
2007-07-10 07:31:00,105.81,105.81,105.77,105.8,1068899996.0
2007-07-10 07:32:00,105.8,105.84,105.8,105.83,507500000.0
2007-07-10 07:33:00,105.83,105.86,105.81,105.86,225000000.0
2007-07-10 07:34:00,105.86,105.88,105.85,105.88,631500000.0
2007-07-10 07:35:00,105.88,105.88,105.86,105.86,451100003.0
2007-07-10 07:36:00,105.86,105.86,105.84,105.84,185499999.0
2007-07-10 07:37:00,105.84,105.86,105.83,105.84,519700003.0
2007-07-10 07:38:00,105.84,105.85,105.82,105.85,692499995.0
2007-07-10 07:39:00,105.85,105.85,105.83,105.84,398899998.0
2007-07-10 07:40:00,105.84,105.84,105.82,105.83,348899998.0
2007-07-10 07:41:00,105.825,105.85,105.82,105.835,479099997.0
2007-07-10 07:42:00,105.835,105.86,105.83,105.85,1489000001.0
2007-07-10 07:43:00,105.845,105.85,105.82,105.83,1046199996.0
2007-07-10 07:44:00,105.84,105.84,105.81,105.81,677999995.0
2007-07-10 07:45:00,105.82,105.83,105.81,105.83,450399993.0
2007-07-10 07:46:00,105.825,105.84,105.81,105.84,683799997.0
2007-07-10 07:47:00,105.84,105.84,105.82,105.83,866400014.0
2007-07-10 07:48:00,105.84,105.85,105.83,105.84,790900009.0
2007-07-10 07:49:00,105.85,105.9,105.845,105.89,909199998.0
2007-07-10 07:50:00,105.89,105.9,105.88,105.9,1651200004.0
2007-07-10 07:51:00,105.9,105.9,105.87,105.89,1853599984.0
2007-07-10 07:52:00,105.89,105.91,105.88,105.89,1504399992.0
2007-07-10 07:53:00,105.89,105.9,105.86,105.87,882899992.0
2007-07-10 07:54:00,105.865,105.89,105.865,105.88,569500001.0
2007-07-10 07:55:00,105.88,105.88,105.84,105.84,671599991.0
2007-07-10 07:56:00,105.845,105.85,105.81,105.82,1823200015.0
2007-07-10 07:57:00,105.83,105.84,105.8,105.81,997399994.0
2007-07-10 07:58:00,105.81,105.85,105.81,105.85,1482799993.0
2007-07-10 07:59:00,105.85,105.85,105.84,105.85,647799994.0
2007-07-10 08:00:00,105.85,105.86,105.82,105.84,1519199995.0
2007-07-10 08:01:00,105.84,105.85,105.82,105.84,1088399999.0
2007-07-10 08:02:00,105.84,105.85,105.82,105.82,207099997.0
2007-07-10 08:03:00,105.8,105.82,105.8,105.82,1426399992.0
2007-07-10 08:04:00,105.83,105.845,105.82,105.84,1426399992.0
2007-07-10 08:05:00,105.84,105.84,105.82,105.82,2068100004.0
2007-07-10 08:06:00,105.82,105.83,105.81,105.82,1500900012.0
2007-07-10 08:07:00,105.82,105.84,105.82,105.83,1684200006.0
2007-07-10 08:08:00,105.83,105.84,105.83,105.83,952799998.0
2007-07-10 08:09:00,105.83,105.85,105.83,105.85,555399998.0
2007-07-10 08:10:00,105.85,105.85,105.85,105.85,60800000.0
2007-07-10 08:11:00,105.85,105.85,105.82,105.84,806499994.0
2007-07-10 08:12:00,105.84,105.84,105.82,105.82,696199991.0
2007-07-10 08:13:00,105.82,105.83,105.82,105.83,577999999.0
2007-07-10 08:14:00,105.83,105.83,105.81,105.81,597700004.0
2007-07-10 08:15:00,105.82,105.83,105.81,105.825,1272899993.0
2007-07-10 08:16:00,105.82,105.84,105.81,105.84,233099990.0
2007-07-10 08:17:00,105.83,105.84,105.825,105.83,454399999.0
2007-07-10 08:18:00,105.825,105.83,105.82,105.83,571599995.0
2007-07-10 08:19:00,105.83,105.83,105.8,105.82,450299999.0
2007-07-10 08:20:00,105.805,105.84,105.8,105.82,1427099985.0
2007-07-10 08:21:00,105.82,105.83,105.805,105.81,573400000.0
2007-07-10 08:22:00,105.81,105.83,105.81,105.83,696699999.0
2007-07-10 08:23:00,105.83,105.84,105.82,105.82,676199997.0
2007-07-10 08:24:00,105.82,105.82,105.81,105.82,361700001.0
2007-07-10 08:25:00,105.825,105.83,105.81,105.82,960199991.0
2007-07-10 08:26:00,105.82,105.83,105.8,105.8,1039599988.0
2007-07-10 08:27:00,105.8,105.81,105.79,105.8,1234099989.0
2007-07-10 08:28:00,105.8,105.81,105.8,105.8,353300000.0
2007-07-10 08:29:00,105.8,105.81,105.8,105.8,531499993.0
2007-07-10 08:30:00,105.8,105.81,105.785,105.79,454399999.0
2007-07-10 08:31:00,105.79,105.81,105.775,105.78,455299999.0
2007-07-10 08:32:00,105.785,105.8,105.78,105.79,1320399984.0
2007-07-10 08:33:00,105.79,105.795,105.77,105.79,672099988.0
2007-07-10 08:34:00,105.79,105.79,105.75,105.765,1091200001.0
2007-07-10 08:35:00,105.765,105.8,105.76,105.79,1534699987.0
2007-07-10 08:36:00,105.78,105.8,105.78,105.79,1414100002.0
2007-07-10 08:37:00,105.79,105.8,105.78,105.8,714399993.0
2007-07-10 08:38:00,105.8,105.82,105.8,105.82,584999996.0
2007-07-10 08:39:00,105.82,105.83,105.81,105.81,593099997.0
2007-07-10 08:40:00,105.82,105.82,105.8,105.81,887299994.0
2007-07-10 08:41:00,105.81,105.82,105.79,105.8,527199999.0
2007-07-10 08:42:00,105.79,105.8,105.74,105.74,1280399994.0
2007-07-10 08:43:00,105.74,105.77,105.735,105.76,1089800004.0
2007-07-10 08:44:00,105.76,105.76,105.74,105.76,677899994.0
2007-07-10 08:45:00,105.76,105.76,105.73,105.76,1493799995.0
2007-07-10 08:46:00,105.76,105.78,105.76,105.76,1661299988.0
2007-07-10 08:47:00,105.78,105.83,105.78,105.815,1661299988.0
2007-07-10 08:48:00,105.815,105.82,105.8,105.81,375199998.0
2007-07-10 08:49:00,105.805,105.82,105.77,105.795,1432500012.0
2007-07-10 08:50:00,105.795,105.8,105.78,105.8,2076600001.0
2007-07-10 08:51:00,105.8,105.85,105.79,105.83,1299100004.0
2007-07-10 08:52:00,105.83,105.83,105.77,105.8,1895399994.0
2007-07-10 08:53:00,105.79,105.81,105.775,105.81,1406599998.0
2007-07-10 08:54:00,105.81,105.82,105.77,105.81,1492600006.0
2007-07-10 08:55:00,105.81,105.83,105.81,105.83,279900000.0
2007-07-10 08:56:00,105.83,105.83,105.82,105.83,261299998.0
2007-07-10 08:57:00,105.83,105.85,105.8,105.81,985199993.0
2007-07-10 08:58:00,105.81,105.81,105.79,105.81,316299998.0
2007-07-10 08:59:00,105.81,105.82,105.78,105.8,522900000.0
2007-07-10 09:00:00,105.8,105.81,105.78,105.8,1411900008.0
2007-07-10 09:01:00,105.8,105.81,105.78,105.81,1310000025.0
2007-07-10 09:02:00,105.8,105.84,105.79,105.83,603600004.0
2007-07-10 09:03:00,105.84,105.84,105.82,105.83,456699999.0
2007-07-10 09:04:00,105.83,105.83,105.8,105.82,1832600004.0
2007-07-10 09:05:00,105.82,105.83,105.82,105.83,460799997.0
2007-07-10 09:06:00,105.83,105.83,105.81,105.83,567400003.0
2007-07-10 09:07:00,105.83,105.83,105.82,105.82,1168099999.0
2007-07-10 09:08:00,105.82,105.82,105.8,105.82,309499996.0
2007-07-10 09:09:00,105.82,105.82,105.8,105.82,1169800010.0
2007-07-10 09:10:00,105.83,105.83,105.815,105.83,746599994.0
2007-07-10 09:11:00,105.825,105.83,105.81,105.83,361200000.0
2007-07-10 09:12:00,105.83,105.83,105.795,105.8,872300000.0
2007-07-10 09:13:00,105.8,105.82,105.795,105.81,563000000.0
2007-07-10 09:14:00,105.81,105.82,105.8,105.8,585399999.0
2007-07-10 09:15:00,105.8,105.81,105.79,105.79,512100000.0
2007-07-10 09:16:00,105.79,105.81,105.78,105.81,749100002.0
2007-07-10 09:17:00,105.81,105.81,105.77,105.79,1278200002.0
2007-07-10 09:18:00,105.79,105.815,105.78,105.795,994600002.0
2007-07-10 09:19:00,105.79,105.81,105.78,105.8,635999996.0
2007-07-10 09:20:00,105.8,105.82,105.8,105.8,1657499995.0
2007-07-10 09:21:00,105.81,105.81,105.8,105.81,1657499995.0
2007-07-10 09:22:00,105.81,105.82,105.78,105.81,935500005.0
2007-07-10 09:23:00,105.81,105.82,105.77,105.785,1647500009.0
2007-07-10 09:24:00,105.76,105.76,105.75,105.76,1402900011.0
2007-07-10 09:25:00,105.78,105.79,105.76,105.76,1402900011.0
2007-07-10 09:26:00,105.76,105.82,105.76,105.82,1863900000.0
2007-07-10 09:27:00,105.82,105.83,105.8,105.8,1863900000.0
2007-07-10 09:28:00,105.81,105.83,105.8,105.83,686299996.0
2007-07-10 09:29:00,105.83,105.83,105.79,105.79,416400005.0
2007-07-10 09:30:00,105.79,105.82,105.79,105.82,118100001.0
2007-07-10 09:31:00,105.82,105.82,105.79,105.81,875800011.0
2007-07-10 09:32:00,105.81,105.81,105.77,105.81,743900000.0
2007-07-10 09:33:00,105.81,105.82,105.79,105.81,893399990.0
2007-07-10 09:34:00,105.81,105.83,105.8,105.81,503499998.0
2007-07-10 09:35:00,105.81,105.82,105.8,105.8,947100009.0
2007-07-10 09:36:00,105.81,105.85,105.81,105.84,840999999.0
2007-07-10 09:37:00,105.84,105.85,105.81,105.845,883699997.0
2007-07-10 09:38:00,105.84,105.89,105.83,105.83,1268800004.0
2007-07-10 09:39:00,105.86,105.87,105.85,105.85,1185100002.0
2007-07-10 09:40:00,105.855,105.86,105.84,105.85,1070699995.0
2007-07-10 09:41:00,105.85,105.85,105.83,105.85,1402600022.0
2007-07-10 09:42:00,105.85,105.85,105.83,105.84,1912300013.0
2007-07-10 09:43:00,105.84,105.88,105.84,105.88,1933400000.0
2007-07-10 09:44:00,105.88,105.88,105.85,105.88,1283099993.0
2007-07-10 09:45:00,105.88,105.94,105.875,105.93,1667200002.0
2007-07-10 09:46:00,105.94,105.94,105.92,105.92,1317300002.0
2007-07-10 09:47:00,105.92,105.92,105.88,105.905,1840499994.0
2007-07-10 09:48:00,105.905,105.91,105.89,105.9,1830800004.0
2007-07-10 09:49:00,105.9,105.92,105.89,105.91,1214500006.0
2007-07-10 09:50:00,105.91,105.94,105.905,105.925,1554899997.0
2007-07-10 09:51:00,105.93,105.93,105.915,105.92,654899993.0
2007-07-10 09:52:00,105.92,105.92,105.9,105.9,820900001.0
2007-07-10 09:53:00,105.9,105.9,105.895,105.9,133600000.0
2007-07-10 09:54:00,105.9,105.91,105.9,105.905,985500004.0
2007-07-10 09:55:00,105.905,105.91,105.89,105.91,904099997.0
2007-07-10 09:56:00,105.91,105.91,105.895,105.9,356900000.0
2007-07-10 09:57:00,105.89,105.93,105.87,105.93,1950899985.0
2007-07-10 09:58:00,105.94,105.95,105.92,105.92,1950899985.0
2007-07-10 09:59:00,105.92,105.96,105.92,105.93,1761299990.0
2007-07-10 10:00:00,105.93,105.93,105.9,105.915,1250800013.0
2007-07-10 10:01:00,105.91,105.915,105.905,105.905,908800012.0
2007-07-10 10:02:00,105.91,105.93,105.91,105.93,545000010.0
2007-07-10 10:03:00,105.93,105.95,105.92,105.95,1327699978.0
2007-07-10 10:04:00,105.95,105.96,105.91,105.93,1486200004.0
2007-07-10 10:05:00,105.93,105.945,105.92,105.94,1265299992.0
2007-07-10 10:06:00,105.95,105.95,105.94,105.94,323299999.0
2007-07-10 10:07:00,105.95,105.96,105.95,105.96,776900001.0
2007-07-10 10:08:00,105.96,105.97,105.96,105.96,1069199994.0
2007-07-10 10:09:00,105.97,105.98,105.96,105.96,791499999.0
2007-07-10 10:10:00,105.96,105.97,105.945,105.97,469499998.0
2007-07-10 10:11:00,105.97,105.97,105.94,105.955,1097299996.0
2007-07-10 10:12:00,105.955,105.97,105.95,105.97,1437199971.0
2007-07-10 10:13:00,105.97,105.98,105.95,105.96,2088100011.0
2007-07-10 10:14:00,105.96,105.97,105.95,105.95,1115800007.0
2007-07-10 10:15:00,105.96,105.96,105.93,105.93,931300005.0
2007-07-10 10:16:00,105.93,105.96,105.93,105.95,646199995.0
2007-07-10 10:17:00,105.95,105.97,105.93,105.97,1698400004.0
2007-07-10 10:18:00,105.97,105.97,105.94,105.96,1451599999.0
2007-07-10 10:19:00,105.96,105.96,105.93,105.94,1488500004.0
2007-07-10 10:20:00,105.94,105.94,105.89,105.91,692100007.0
2007-07-10 10:21:00,105.92,105.93,105.91,105.92,692100007.0
2007-07-10 10:22:00,105.92,105.94,105.9,105.9,588999997.0
2007-07-10 10:23:00,105.9,105.92,105.89,105.9,1346600005.0
2007-07-10 10:24:00,105.9,105.91,105.89,105.9,2065099992.0
2007-07-10 10:25:00,105.87,105.89,105.87,105.87,1793800007.0
2007-07-10 10:26:00,105.86,105.92,105.86,105.9,1793800007.0
2007-07-10 10:27:00,105.9,105.93,105.9,105.93,1341800004.0
2007-07-10 10:28:00,105.93,105.94,105.91,105.94,250300000.0
2007-07-10 10:29:00,105.96,105.96,105.94,105.94,250300000.0
2007-07-10 10:30:00,105.91,105.96,105.91,105.93,1690999991.0
2007-07-10 10:31:00,105.93,105.94,105.92,105.93,1690999991.0
2007-07-10 10:32:00,105.93,105.94,105.93,105.94,1037600000.0
2007-07-10 10:33:00,105.94,105.95,105.92,105.95,1598399989.0
2007-07-10 10:34:00,105.95,105.96,105.94,105.95,2058500011.0
2007-07-10 10:35:00,105.95,105.96,105.94,105.95,1609099996.0
2007-07-10 10:36:00,105.95,105.95,105.93,105.93,1578599992.0
2007-07-10 10:37:00,105.89,105.89,105.87,105.89,1541000025.0
2007-07-10 10:38:00,105.89,105.92,105.88,105.91,1541000025.0
2007-07-10 10:39:00,105.9,105.915,105.9,105.9,1407099997.0
2007-07-10 10:40:00,105.9,105.94,105.9,105.91,1611900001.0
2007-07-10 10:41:00,105.91,105.92,105.91,105.92,1222199991.0
2007-07-10 10:42:00,105.92,105.92,105.915,105.92,1132899988.0
2007-07-10 10:43:00,105.92,105.94,105.91,105.91,1159100006.0
2007-07-10 10:44:00,105.89,105.89,105.87,105.89,1569400010.0
2007-07-10 10:45:00,105.895,105.91,105.89,105.89,1569400010.0
2007-07-10 10:46:00,105.89,105.91,105.87,105.89,756200000.0
2007-07-10 10:47:00,105.9,105.92,105.89,105.91,756200000.0
2007-07-10 10:48:00,105.9,105.92,105.9,105.91,1382100009.0
2007-07-10 10:49:00,105.91,105.94,105.91,105.94,1541100003.0
2007-07-10 10:50:00,105.94,105.94,105.91,105.92,807100003.0
2007-07-10 10:51:00,105.92,105.92,105.91,105.92,1506899999.0
2007-07-10 10:52:00,105.92,105.93,105.91,105.92,1207100000.0
2007-07-10 10:53:00,105.92,105.93,105.91,105.92,898099999.0
2007-07-10 10:54:00,105.92,105.93,105.905,105.91,599700000.0
2007-07-10 10:55:00,105.91,105.92,105.91,105.92,398400000.0
2007-07-10 10:56:00,105.91,105.91,105.9,105.9,561100000.0
2007-07-10 10:57:00,105.9,105.91,105.89,105.9,651299997.0
2007-07-10 10:58:00,105.9,105.92,105.9,105.92,756899996.0
2007-07-10 10:59:00,105.92,105.92,105.9,105.9,723200002.0
2007-07-10 11:00:00,105.9,105.91,105.88,105.89,850800000.0
2007-07-10 11:01:00,105.89,105.89,105.88,105.88,87900000.0
2007-07-10 11:02:00,105.88,105.88,105.87,105.87,457299995.0
2007-07-10 11:03:00,105.87,105.87,105.85,105.85,938400003.0
2007-07-10 11:04:00,105.86,105.86,105.84,105.86,938400003.0
2007-07-10 11:05:00,105.86,105.89,105.86,105.89,326599998.0
2007-07-10 11:06:00,105.89,105.89,105.86,105.865,849100002.0
2007-07-10 11:07:00,105.87,105.89,105.855,105.875,1278400003.0
2007-07-10 11:08:00,105.89,105.92,105.89,105.92,1894799999.0
2007-07-10 11:09:00,105.92,105.92,105.89,105.895,1039600002.0
2007-07-10 11:10:00,105.895,105.91,105.88,105.89,761600005.0
2007-07-10 11:11:00,105.89,105.9,105.87,105.88,761399997.0
2007-07-10 11:12:00,105.89,105.9,105.88,105.88,884700002.0
2007-07-10 11:13:00,105.88,105.88,105.88,105.88,40800000.0
2007-07-10 11:14:00,105.88,105.91,105.87,105.88,1330999993.0
2007-07-10 11:15:00,105.89,105.91,105.88,105.91,1661900002.0
2007-07-10 11:16:00,105.9,105.91,105.89,105.89,386900004.0
2007-07-10 11:17:00,105.9,105.91,105.89,105.9,1504800001.0
2007-07-10 11:18:00,105.91,105.91,105.895,105.895,643300000.0
2007-07-10 11:19:00,105.9,105.92,105.895,105.91,803499993.0
2007-07-10 11:20:00,105.91,105.92,105.89,105.9,900100010.0
2007-07-10 11:21:00,105.89,105.92,105.89,105.91,785899996.0
2007-07-10 11:22:00,105.91,105.91,105.9,105.9,527200002.0
2007-07-10 11:23:00,105.9,105.91,105.895,105.91,1013299994.0
2007-07-10 11:24:00,105.91,105.91,105.89,105.9,650400004.0
2007-07-10 11:25:00,105.9,105.9,105.895,105.9,342499999.0
2007-07-10 11:26:00,105.895,105.9,105.87,105.9,1583999981.0
2007-07-10 11:27:00,105.9,105.9,105.87,105.88,884000005.0
2007-07-10 11:28:00,105.88,105.88,105.865,105.87,420799999.0
2007-07-10 11:29:00,105.87,105.88,105.86,105.86,1140000002.0
2007-07-10 11:30:00,105.87,105.89,105.87,105.88,893999993.0
2007-07-10 11:31:00,105.87,105.89,105.86,105.88,904299997.0
2007-07-10 11:32:00,105.88,105.89,105.87,105.87,481900003.0
2007-07-10 11:33:00,105.88,105.89,105.88,105.89,129600000.0
2007-07-10 11:34:00,105.89,105.89,105.875,105.89,463200002.0
2007-07-10 11:35:00,105.89,105.9,105.88,105.89,1003200002.0
2007-07-10 11:36:00,105.89,105.9,105.89,105.89,100000000.0
2007-07-10 11:37:00,105.89,105.91,105.885,105.9,1251099996.0
2007-07-10 11:38:00,105.89,105.92,105.88,105.92,753899998.0
2007-07-10 11:39:00,105.91,105.91,105.885,105.91,591999993.0
2007-07-10 11:40:00,105.91,105.92,105.89,105.9,826099996.0
2007-07-10 11:41:00,105.9,105.9,105.89,105.89,203999997.0
2007-07-10 11:42:00,105.9,105.91,105.88,105.88,345400006.0
2007-07-10 11:43:00,105.89,105.9,105.87,105.89,1068600002.0
2007-07-10 11:44:00,105.9,105.9,105.88,105.88,889600000.0
2007-07-10 11:45:00,105.89,105.9,105.88,105.89,1343099997.0
2007-07-10 11:46:00,105.89,105.9,105.87,105.88,1285000003.0
2007-07-10 11:47:00,105.88,105.88,105.87,105.88,459200000.0
2007-07-10 11:48:00,105.88,105.9,105.87,105.89,1923999991.0
2007-07-10 11:49:00,105.89,105.89,105.89,105.89,415999995.0
2007-07-10 11:50:00,105.89,105.89,105.87,105.88,1882000002.0
2007-07-10 11:52:00,105.89,105.89,105.88,105.88,570000000.0
2007-07-10 11:53:00,105.88,105.89,105.88,105.89,370000004.0
2007-07-10 11:54:00,105.89,105.89,105.89,105.89,96700000.0
2007-07-10 11:55:00,105.89,105.93,105.89,105.92,1501999999.0
2007-07-10 11:56:00,105.92,105.95,105.9,105.95,1298000004.0
2007-07-10 11:57:00,105.93,105.96,105.93,105.94,821699991.0
2007-07-10 11:58:00,105.955,105.97,105.95,105.96,821699991.0
2007-07-10 11:59:00,105.96,105.96,105.94,105.94,1399900004.0
2007-07-10 12:00:00,105.94,105.94,105.92,105.94,1323100002.0
2007-07-10 12:01:00,105.94,105.95,105.94,105.95,579799999.0
2007-07-10 12:02:00,105.94,106.0,105.94,105.98,1269800000.0
2007-07-10 12:03:00,105.98,106.01,105.98,105.99,1269800000.0
2007-07-10 12:04:00,105.99,105.99,105.94,105.96,942000008.0
2007-07-10 12:05:00,105.955,105.955,105.93,105.94,987000009.0
2007-07-10 12:06:00,105.94,105.96,105.93,105.95,371299997.0
2007-07-10 12:07:00,105.95,105.96,105.94,105.96,488499999.0
2007-07-10 12:08:00,105.95,105.99,105.95,105.97,1176700011.0
2007-07-10 12:09:00,105.96,105.98,105.96,105.97,1311599996.0
2007-07-10 12:10:00,105.97,106.0,105.97,105.99,1214699996.0
2007-07-10 12:11:00,105.99,105.99,105.96,105.97,411499997.0
2007-07-10 12:12:00,105.97,105.99,105.96,105.965,748300000.0
2007-07-10 12:13:00,105.97,105.98,105.96,105.965,799699992.0
2007-07-10 12:14:00,105.97,106.0,105.97,105.99,542800000.0
2007-07-10 12:15:00,105.99,106.03,105.98,106.02,1647100002.0
2007-07-10 12:16:00,106.02,106.02,105.99,106.0,1599300017.0
2007-07-10 12:17:00,106.0,106.0,105.99,105.99,677600006.0
2007-07-10 12:18:00,105.99,105.99,105.97,105.975,1767999990.0
2007-07-10 12:19:00,105.975,105.975,105.95,105.97,553400005.0
2007-07-10 12:20:00,105.97,105.99,105.97,105.97,1338000000.0
2007-07-10 12:21:00,105.97,105.99,105.97,105.99,1357899980.0
2007-07-10 12:22:00,105.99,105.99,105.98,105.98,67100000.0
2007-07-10 12:23:00,105.98,105.98,105.96,105.96,963999993.0
2007-07-10 12:24:00,105.97,105.97,105.94,105.94,972600017.0
2007-07-10 12:25:00,105.95,105.96,105.94,105.96,1112200009.0
2007-07-10 12:26:00,105.96,105.97,105.96,105.97,203999997.0
2007-07-10 12:27:00,105.96,105.97,105.95,105.96,1230999997.0
2007-07-10 12:28:00,105.94,105.96,105.89,105.89,1468799998.0
2007-07-10 12:29:00,105.91,105.91,105.89,105.89,1468799998.0
2007-07-10 12:30:00,105.91,105.915,105.91,105.91,1468799998.0
2007-07-10 12:31:00,105.91,105.93,105.9,105.92,1496900001.0
2007-07-10 12:32:00,105.92,105.92,105.9,105.92,827900000.0
2007-07-10 12:33:00,105.92,105.94,105.91,105.93,1541999982.0
2007-07-10 12:34:00,105.94,105.94,105.93,105.94,1164699999.0
2007-07-10 12:35:00,105.94,105.95,105.93,105.95,115999999.0
2007-07-10 12:36:00,105.95,105.98,105.93,105.96,555000000.0
2007-07-10 12:37:00,105.96,105.97,105.94,105.97,852399999.0
2007-07-10 12:38:00,105.96,105.98,105.955,105.97,515099996.0
2007-07-10 12:39:00,105.97,105.99,105.97,105.98,987599994.0
2007-07-10 12:40:00,105.98,105.98,105.95,105.95,864599995.0
2007-07-10 12:41:00,105.95,105.97,105.935,105.96,967099989.0
2007-07-10 12:42:00,105.96,105.97,105.96,105.97,67900000.0
2007-07-10 12:43:00,105.97,105.97,105.97,105.97,58900000.0
2007-07-10 12:44:00,105.98,105.98,105.96,105.965,344700000.0
2007-07-10 12:45:00,105.965,105.98,105.965,105.98,490699996.0
2007-07-10 12:46:00,105.97,105.97,105.96,105.97,536900008.0
2007-07-10 12:47:00,105.97,105.98,105.96,105.97,415199996.0
2007-07-10 12:48:00,105.98,105.99,105.97,105.98,1282899982.0
2007-07-10 12:49:00,105.98,105.98,105.96,105.96,330099998.0
2007-07-10 12:50:00,105.96,105.97,105.95,105.97,408399997.0
2007-07-10 12:51:00,105.97,105.98,105.95,105.96,228400002.0
2007-07-10 12:52:00,105.96,105.965,105.94,105.96,1435700002.0
2007-07-10 12:53:00,105.938,105.947,105.891,105.941,836799993.0
2007-07-10 12:54:00,105.96,105.97,105.95,105.95,1033599991.0
2007-07-10 12:55:00,105.95,105.96,105.95,105.96,331899998.0
2007-07-10 12:56:00,105.96,105.98,105.94,105.94,1065800001.0
2007-07-10 12:57:00,105.94,105.97,105.93,105.97,1565399995.0
2007-07-10 12:58:00,105.97,105.97,105.95,105.95,918799997.0
2007-07-10 12:59:00,105.95,105.99,105.95,105.99,1077599995.0
2007-07-10 13:00:00,105.99,105.99,105.97,105.97,1079999991.0
2007-07-10 13:01:00,105.97,105.97,105.94,105.94,1198199983.0
2007-07-10 13:02:00,105.94,105.96,105.94,105.95,294400001.0
2007-07-10 13:03:00,105.95,105.96,105.95,105.96,217600000.0
2007-07-10 13:04:00,105.96,105.96,105.95,105.955,154399998.0
2007-07-10 13:05:00,105.97,105.99,105.97,105.99,210900000.0
2007-07-10 13:06:00,105.99,106.01,105.96,106.0,1022899990.0
2007-07-10 13:07:00,106.0,106.01,105.99,106.0,169599999.0
2007-07-10 13:08:00,106.0,106.0,105.98,105.98,271599998.0
2007-07-10 13:09:00,105.98,105.985,105.98,105.98,596800003.0
2007-07-10 13:10:00,105.98,105.98,105.97,105.98,569599997.0
2007-07-10 13:11:00,105.97,105.98,105.97,105.98,460300002.0
2007-07-10 13:12:00,105.98,105.98,105.97,105.98,453600000.0
2007-07-10 13:13:00,105.98,105.98,105.97,105.97,244200000.0
2007-07-10 13:14:00,105.97,105.97,105.96,105.96,657099996.0
2007-07-10 13:15:00,105.96,105.98,105.96,105.97,459899998.0
2007-07-10 13:16:00,105.97,105.99,105.97,105.98,1049399997.0
2007-07-10 13:17:00,105.98,105.99,105.96,105.98,601599997.0
2007-07-10 13:18:00,105.98,105.99,105.97,105.98,257199999.0
2007-07-10 13:19:00,105.98,105.98,105.96,105.975,542499997.0
2007-07-10 13:20:00,105.975,106.02,105.97,106.02,564900001.0
2007-07-10 13:21:00,106.02,106.03,106.015,106.03,997200002.0
2007-07-10 13:22:00,106.03,106.03,106.0,106.03,1226100007.0
2007-07-10 13:23:00,106.03,106.04,106.02,106.03,576600000.0
2007-07-10 13:24:00,106.03,106.03,106.02,106.03,123600004.0
2007-07-10 13:25:00,106.03,106.03,106.01,106.025,1024200018.0
2007-07-10 13:26:00,106.025,106.05,106.02,106.02,1488300005.0
2007-07-10 13:27:00,106.02,106.03,106.0,106.0,977499998.0
2007-07-10 13:28:00,106.01,106.01,105.97,105.97,1545399991.0
2007-07-10 13:29:00,105.97,105.98,105.95,105.98,722100003.0
2007-07-10 13:30:00,105.98,105.99,105.97,105.98,1034899997.0
2007-07-10 13:31:00,105.98,105.99,105.97,105.99,469100004.0
2007-07-10 13:32:00,105.99,105.99,105.97,105.985,928200006.0
2007-07-10 13:33:00,105.985,106.0,105.97,106.0,1592600004.0
2007-07-10 13:34:00,106.0,106.01,105.99,106.0,1380100003.0
2007-07-10 13:35:00,106.0,106.04,105.99,106.04,1771800000.0
2007-07-10 13:36:00,106.04,106.04,105.99,106.0,1142199998.0
2007-07-10 13:37:00,106.0,106.0,105.96,105.97,1471700004.0
2007-07-10 13:38:00,105.965,105.97,105.93,105.96,1823499991.0
2007-07-10 13:39:00,105.96,105.96,105.93,105.93,867799998.0
2007-07-10 13:40:00,105.94,105.95,105.9,105.92,1706499996.0
2007-07-10 13:41:00,105.89,105.91,105.8,105.82,1892699996.0
2007-07-10 13:42:00,105.83,105.85,105.83,105.845,1892699996.0
2007-07-10 13:43:00,105.85,105.86,105.845,105.86,1328000004.0
2007-07-10 13:44:00,105.86,105.89,105.84,105.89,1529400005.0
2007-07-10 13:45:00,105.89,105.9,105.87,105.9,1181099993.0
2007-07-10 13:46:00,105.89,105.9,105.86,105.87,1873299985.0
2007-07-10 13:47:00,105.87,105.89,105.86,105.89,1887099992.0
2007-07-10 13:48:00,105.88,105.9,105.84,105.86,1512699983.0
2007-07-10 13:49:00,105.86,105.87,105.81,105.81,777399996.0
2007-07-10 13:50:00,105.81,105.83,105.8,105.82,1795700003.0
2007-07-10 13:51:00,105.82,105.85,105.81,105.85,989599999.0
2007-07-10 13:52:00,105.85,105.85,105.82,105.85,1505000002.0
2007-07-10 13:53:00,105.85,105.85,105.82,105.84,999200004.0
2007-07-10 13:54:00,105.84,105.85,105.83,105.85,610399996.0
2007-07-10 13:55:00,105.85,105.85,105.83,105.84,961100000.0
2007-07-10 13:56:00,105.84,105.85,105.83,105.83,443200001.0
2007-07-10 13:57:00,105.83,105.84,105.82,105.83,417799998.0
2007-07-10 13:58:00,105.82,105.84,105.82,105.83,382100000.0
2007-07-10 13:59:00,105.83,105.85,105.83,105.85,553100000.0
2007-07-10 14:00:00,105.84,105.85,105.83,105.83,579000002.0
2007-07-10 14:01:00,105.83,105.86,105.82,105.85,650100000.0
2007-07-10 14:02:00,105.85,105.85,105.8,105.815,1677200003.0
2007-07-10 14:03:00,105.8,105.84,105.8,105.83,1066500002.0
2007-07-10 14:04:00,105.83,105.84,105.825,105.825,585200004.0
2007-07-10 14:05:00,105.83,105.84,105.81,105.84,441300000.0
2007-07-10 14:06:00,105.8,105.83,105.8,105.83,2069799992.0
2007-07-10 14:07:00,105.83,105.86,105.82,105.85,2069799992.0
2007-07-10 14:08:00,105.83,105.85,105.78,105.8,1116900008.0
2007-07-10 14:09:00,105.78,105.78,105.75,105.75,1116900008.0
2007-07-10 14:10:00,105.73,105.75,105.71,105.71,1116900008.0
2007-07-10 14:11:00,105.73,105.76,105.73,105.75,1116900008.0
2007-07-10 14:12:00,105.75,105.75,105.71,105.75,1776600019.0
2007-07-10 14:13:00,105.74,105.745,105.67,105.69,1936299997.0
2007-07-10 14:14:00,105.68,105.71,105.66,105.71,995499999.0
2007-07-10 14:15:00,105.69,105.73,105.69,105.71,995499999.0
2007-07-10 14:16:00,105.69,105.69,105.64,105.66,995499999.0
2007-07-10 14:17:00,105.64,105.66,105.61,105.61,995499999.0
2007-07-10 14:18:00,105.6,105.62,105.57,105.62,995499999.0
2007-07-10 14:19:00,105.64,105.64,105.58,105.62,995499999.0
2007-07-10 14:20:00,105.63,105.64,105.61,105.64,995499999.0
2007-07-10 14:21:00,105.64,105.66,105.63,105.645,918200001.0
2007-07-10 14:22:00,105.62,105.64,105.61,105.64,870300001.0
2007-07-10 14:23:00,105.66,105.67,105.62,105.62,870300001.0
2007-07-10 14:24:00,105.63,105.63,105.6,105.61,1047900003.0
2007-07-10 14:25:00,105.61,105.64,105.61,105.63,1055100003.0
2007-07-10 14:26:00,105.62,105.62,105.57,105.6,1876100003.0
2007-07-10 14:27:00,105.61,105.64,105.61,105.62,1876100003.0
2007-07-10 14:28:00,105.64,105.66,105.62,105.65,1876100003.0
2007-07-10 14:29:00,105.65,105.65,105.61,105.63,663800001.0
2007-07-10 14:30:00,105.63,105.65,105.605,105.63,890399999.0
2007-07-10 14:31:00,105.64,105.66,105.62,105.66,982199995.0
2007-07-10 14:32:00,105.66,105.68,105.65,105.67,982199995.0
2007-07-10 14:33:00,105.66,105.7,105.65,105.68,1774999998.0
2007-07-10 14:34:00,105.7,105.7,105.68,105.7,371599996.0
2007-07-10 14:35:00,105.7,105.73,105.7,105.72,1021899996.0
2007-07-10 14:36:00,105.72,105.74,105.705,105.735,1552199988.0
2007-07-10 14:37:00,105.735,105.75,105.73,105.74,1812399992.0
2007-07-10 14:38:00,105.74,105.74,105.71,105.715,1802000009.0
2007-07-10 14:39:00,105.72,105.73,105.7,105.705,1872800010.0
2007-07-10 14:40:00,105.71,105.71,105.7,105.7,597600000.0
2007-07-10 14:41:00,105.7,105.72,105.7,105.71,658200001.0
2007-07-10 14:42:00,105.705,105.72,105.7,105.71,414200003.0
2007-07-10 14:43:00,105.71,105.71,105.69,105.7,1357199990.0
2007-07-10 14:44:00,105.695,105.72,105.68,105.72,1686199990.0
2007-07-10 14:45:00,105.71,105.72,105.69,105.69,705199993.0
2007-07-10 14:46:00,105.69,105.7,105.66,105.67,1239499992.0
2007-07-10 14:47:00,105.67,105.68,105.65,105.665,1781099988.0
2007-07-10 14:48:00,105.64,105.66,105.62,105.66,1053200001.0
2007-07-10 14:49:00,105.65,105.68,105.65,105.67,1053200001.0
2007-07-10 14:50:00,105.64,105.66,105.62,105.64,1579199984.0
2007-07-10 14:51:00,105.63,105.65,105.63,105.63,1579199984.0
2007-07-10 14:52:00,105.63,105.63,105.62,105.63,723299990.0
2007-07-10 14:53:00,105.63,105.63,105.59,105.59,1731199993.0
2007-07-10 14:54:00,105.57,105.57,105.55,105.57,1145199992.0
2007-07-10 14:55:00,105.55,105.57,105.53,105.55,1145199992.0
2007-07-10 14:56:00,105.56,105.59,105.56,105.57,1145199992.0
2007-07-10 14:57:00,105.53,105.57,105.53,105.55,1724799993.0
2007-07-10 14:58:00,105.56,105.56,105.51,105.52,1724799993.0
2007-07-10 14:59:00,105.52,105.52,105.47,105.49,1446400010.0
2007-07-10 15:00:00,105.49,105.52,105.48,105.49,1177299992.0
2007-07-10 15:01:00,105.49,105.5,105.48,105.49,661000005.0
2007-07-10 15:02:00,105.49,105.53,105.48,105.51,1693699995.0
2007-07-10 15:03:00,105.51,105.51,105.48,105.5,2145499978.0
2007-07-10 15:04:00,105.48,105.5,105.48,105.48,2145499978.0
2007-07-10 15:05:00,105.5,105.53,105.48,105.53,2145499978.0
2007-07-10 15:06:00,105.54,105.56,105.53,105.55,990899988.0
2007-07-10 15:07:00,105.51,105.53,105.5,105.5,1954099979.0
2007-07-10 15:08:00,105.51,105.53,105.5,105.51,1954099979.0
2007-07-10 15:09:00,105.53,105.55,105.51,105.51,1954099979.0
2007-07-10 15:10:00,105.53,105.59,105.53,105.59,1954099979.0
2007-07-10 15:11:00,105.59,105.6,105.56,105.57,1377699997.0
2007-07-10 15:12:00,105.58,105.61,105.56,105.59,1641699993.0
2007-07-10 15:13:00,105.58,105.58,105.55,105.55,1154100001.0
2007-07-10 15:14:00,105.53,105.55,105.5,105.5,1154100001.0
2007-07-10 15:15:00,105.48,105.5,105.46,105.46,1154100001.0
2007-07-10 15:16:00,105.48,105.5,105.48,105.5,1154100001.0
2007-07-10 15:17:00,105.51,105.53,105.47,105.53,1154100001.0
2007-07-10 15:18:00,105.53,105.55,105.5,105.51,1974999991.0
2007-07-10 15:19:00,105.5,105.5,105.46,105.47,1409600002.0
2007-07-10 15:20:00,105.44,105.46,105.43,105.43,1247299999.0
2007-07-10 15:21:00,105.45,105.45,105.39,105.395,1247299999.0
2007-07-10 15:22:00,105.39,105.39,105.32,105.35,1723399984.0
2007-07-10 15:23:00,105.355,105.39,105.35,105.36,1723399984.0
2007-07-10 15:24:00,105.36,105.41,105.34,105.4,1732999993.0
2007-07-10 15:25:00,105.39,105.39,105.32,105.32,1729200010.0
2007-07-10 15:26:00,105.34,105.35,105.32,105.34,1729200010.0
2007-07-10 15:27:00,105.33,105.34,105.29,105.33,1490399994.0
2007-07-10 15:28:00,105.33,105.33,105.31,105.33,2024700002.0
2007-07-10 15:29:00,105.33,105.36,105.32,105.35,1471999996.0
2007-07-10 15:30:00,105.35,105.39,105.35,105.39,1689999987.0
2007-07-10 15:31:00,105.39,105.4,105.35,105.35,499900000.0
2007-07-10 15:32:00,105.36,105.37,105.35,105.37,1499999989.0
2007-07-10 15:33:00,105.37,105.41,105.37,105.39,2073199992.0
2007-07-10 15:34:00,105.39,105.39,105.37,105.37,1005099991.0
2007-07-10 15:35:00,105.36,105.36,105.33,105.35,1056200000.0
2007-07-10 15:36:00,105.33,105.35,105.32,105.35,1056200000.0
2007-07-10 15:37:00,105.36,105.38,105.35,105.36,1056200000.0
2007-07-10 15:38:00,105.36,105.37,105.33,105.36,1498899990.0
2007-07-10 15:39:00,105.38,105.39,105.36,105.36,1498899990.0
2007-07-10 15:40:00,105.36,105.36,105.32,105.325,1073499988.0
2007-07-10 15:41:00,105.325,105.33,105.29,105.31,1303699986.0
2007-07-10 15:42:00,105.28,105.3,105.23,105.25,1492500000.0
2007-07-10 15:43:00,105.26,105.28,105.2,105.2,1492500000.0
2007-07-10 15:44:00,105.21,105.23,105.19,105.22,2026099997.0
2007-07-10 15:45:00,105.23,105.23,105.21,105.21,1797399998.0
2007-07-10 15:46:00,105.23,105.23,105.21,105.23,1797399998.0
2007-07-10 15:47:00,105.21,105.23,105.19,105.21,1797399998.0
2007-07-10 15:48:00,105.19,105.23,105.19,105.21,1797399998.0
2007-07-10 15:49:00,105.23,105.23,105.21,105.21,1797399998.0
2007-07-10 15:50:00,105.19,105.19,105.16,105.16,1797399998.0
2007-07-10 15:51:00,105.18,105.19,105.08,105.11,1797399998.0
2007-07-10 15:52:00,105.11,105.22,105.1,105.2,2007299997.0
2007-07-10 15:53:00,105.19,105.26,105.19,105.24,2105800003.0
2007-07-10 15:54:00,105.24,105.27,105.24,105.25,1715799996.0
2007-07-10 15:55:00,105.25,105.28,105.23,105.28,1908699992.0
2007-07-10 15:56:00,105.29,105.31,105.26,105.26,1908699992.0
2007-07-10 15:57:00,105.27,105.28,105.24,105.28,2037200004.0
2007-07-10 15:58:00,105.26,105.28,105.25,105.28,1768200003.0
2007-07-10 15:59:00,105.28,105.29,105.23,105.23,1768200003.0
2007-07-10 16:00:00,105.25,105.25,105.23,105.23,1818499999.0
2007-07-10 16:01:00,105.25,105.28,105.23,105.26,1818499999.0
2007-07-10 16:02:00,105.28,105.28,105.25,105.26,1818499999.0
2007-07-10 16:03:00,105.28,105.28,105.25,105.26,1818499999.0
2007-07-10 16:04:00,105.28,105.28,105.25,105.28,1818499999.0
2007-07-10 16:05:00,105.26,105.28,105.25,105.28,1818499999.0
2007-07-10 16:06:00,105.26,105.26,105.25,105.25,1818499999.0
2007-07-10 16:07:00,105.26,105.26,105.23,105.25,1818499999.0
2007-07-10 16:08:00,105.26,105.26,105.25,105.25,1818499999.0
2007-07-10 16:09:00,105.255,105.27,105.235,105.27,1818499999.0
2007-07-10 16:10:00,105.27,105.29,105.26,105.28,2020399984.0
2007-07-10 16:11:00,105.29,105.31,105.28,105.3,1148399996.0
2007-07-10 16:12:00,105.3,105.32,105.3,105.31,1113000004.0
2007-07-10 16:13:00,105.31,105.34,105.31,105.32,761999995.0
2007-07-10 16:14:00,105.33,105.34,105.3,105.31,1197999991.0
2007-07-10 16:15:00,105.31,105.31,105.29,105.3,1072299998.0
2007-07-10 16:16:00,105.31,105.32,105.31,105.315,258400000.0
2007-07-10 16:17:00,105.31,105.32,105.31,105.32,672800000.0
2007-07-10 16:18:00,105.32,105.32,105.31,105.31,1500499991.0
2007-07-10 16:19:00,105.31,105.32,105.29,105.31,636800005.0
2007-07-10 16:20:00,105.31,105.32,105.27,105.31,2002399985.0
2007-07-10 16:21:00,105.31,105.31,105.28,105.31,1711199998.0
2007-07-10 16:22:00,105.3,105.31,105.29,105.3,1499399968.0
2007-07-10 16:23:00,105.3,105.3,105.29,105.29,816899988.0
2007-07-10 16:24:00,105.3,105.31,105.29,105.31,503899997.0
2007-07-10 16:25:00,105.3,105.31,105.29,105.3,273899998.0
2007-07-10 16:26:00,105.3,105.3,105.27,105.28,655699994.0
2007-07-10 16:27:00,105.28,105.28,105.255,105.27,1336999996.0
2007-07-10 16:28:00,105.27,105.29,105.27,105.28,485499999.0
2007-07-10 16:29:00,105.28,105.29,105.26,105.27,1161300006.0
2007-07-10 16:30:00,105.27,105.29,105.26,105.29,944900005.0
2007-07-10 16:31:00,105.29,105.29,105.265,105.265,935900010.0
2007-07-10 16:32:00,105.26,105.28,105.24,105.27,1294599996.0
2007-07-10 16:33:00,105.23,105.25,105.16,105.19,2018299998.0
2007-07-10 16:34:00,105.18,105.21,105.16,105.21,2018299998.0
2007-07-10 16:35:00,105.215,105.24,105.195,105.21,2018299998.0
2007-07-10 16:36:00,105.19,105.23,105.19,105.23,2053500005.0
2007-07-10 16:37:00,105.25,105.25,105.21,105.21,2053500005.0
2007-07-10 16:38:00,105.215,105.27,105.215,105.23,2053500005.0
2007-07-10 16:39:00,105.21,105.23,105.16,105.21,1596299999.0
2007-07-10 16:40:00,105.19,105.21,105.19,105.21,1596299999.0
2007-07-10 16:41:00,105.22,105.22,105.17,105.2,1596299999.0
2007-07-10 16:42:00,105.2,105.23,105.2,105.21,1947599982.0
2007-07-10 16:43:00,105.19,105.21,105.18,105.19,1439699994.0
2007-07-10 16:44:00,105.21,105.24,105.2,105.205,1439699994.0
2007-07-10 16:45:00,105.21,105.21,105.07,105.09,2126899988.0
2007-07-10 16:46:00,105.09,105.125,105.0,105.01,1863199999.0
2007-07-10 16:47:00,105.01,105.06,105.01,105.05,2091599981.0
2007-07-10 16:48:00,105.0,105.05,104.99,105.05,2125300002.0
2007-07-10 16:49:00,105.04,105.07,105.01,105.04,2125300002.0
2007-07-10 16:50:00,105.05,105.05,105.0,105.01,2125300002.0
2007-07-10 16:51:00,105.02,105.06,105.02,105.03,2125300002.0
2007-07-10 16:52:00,105.02,105.06,105.02,105.06,2125300002.0
2007-07-10 16:53:00,105.05,105.1,105.05,105.1,2125300002.0
2007-07-10 16:54:00,105.105,105.15,105.095,105.13,2125300002.0
2007-07-10 16:55:00,105.12,105.18,105.12,105.14,1724499998.0
2007-07-10 16:56:00,105.16,105.18,105.14,105.16,1724499998.0
2007-07-10 16:57:00,105.16,105.21,105.15,105.2,1714099991.0
2007-07-10 16:58:00,105.2,105.2,105.17,105.17,1914899996.0
2007-07-10 16:59:00,105.16,105.16,105.13,105.14,1559900001.0
2007-07-10 17:00:00,105.14,105.19,105.14,105.19,1559900001.0
2007-07-10 17:01:00,105.19,105.23,105.19,105.21,1383399999.0
2007-07-10 17:02:00,105.21,105.21,105.17,105.19,1423299988.0
2007-07-10 17:03:00,105.19,105.19,105.175,105.175,1048599997.0
2007-07-10 17:04:00,105.18,105.22,105.175,105.2,1342299993.0
2007-07-10 17:05:00,105.2,105.22,105.175,105.19,722800003.0
2007-07-10 17:06:00,105.19,105.21,105.19,105.21,301300003.0
2007-07-10 17:07:00,105.21,105.23,105.2,105.21,730699994.0
2007-07-10 17:08:00,105.22,105.24,105.2,105.22,1483200013.0
2007-07-10 17:09:00,105.23,105.24,105.22,105.24,855300005.0
2007-07-10 17:10:00,105.24,105.24,105.22,105.23,1149699997.0
2007-07-10 17:11:00,105.23,105.23,105.21,105.22,573599997.0
2007-07-10 17:12:00,105.22,105.24,105.22,105.225,1064299996.0
2007-07-10 17:13:00,105.23,105.245,105.225,105.245,754300012.0
2007-07-10 17:14:00,105.24,105.29,105.23,105.27,1219000004.0
2007-07-10 17:15:00,105.25,105.26,105.24,105.25,2044599979.0
2007-07-10 17:16:00,105.265,105.33,105.26,105.31,2044599979.0
2007-07-10 17:17:00,105.31,105.34,105.3,105.32,2028999990.0
2007-07-10 17:18:00,105.33,105.35,105.305,105.32,1548000014.0
2007-07-10 17:19:00,105.32,105.33,105.3,105.32,1616199998.0
2007-07-10 17:20:00,105.32,105.33,105.3,105.31,1101099990.0
2007-07-10 17:21:00,105.31,105.32,105.31,105.31,963999997.0
2007-07-10 17:22:00,105.31,105.32,105.3,105.32,1416199999.0
2007-07-10 17:23:00,105.33,105.33,105.3,105.31,1147300014.0
2007-07-10 17:24:00,105.31,105.315,105.28,105.28,1294500002.0
2007-07-10 17:25:00,105.28,105.29,105.26,105.28,2027500022.0
2007-07-10 17:26:00,105.285,105.3,105.28,105.3,883999993.0
2007-07-10 17:27:00,105.3,105.3,105.285,105.3,985300000.0
2007-07-10 17:28:00,105.3,105.31,105.285,105.295,1115000004.0
2007-07-10 17:29:00,105.295,105.31,105.28,105.29,967900000.0
2007-07-10 17:30:00,105.29,105.3,105.29,105.3,221100000.0
2007-07-10 17:31:00,105.3,105.3,105.28,105.28,109000000.0
2007-07-10 17:32:00,105.29,105.29,105.27,105.28,469700007.0
2007-07-10 17:33:00,105.28,105.29,105.27,105.29,588600005.0
2007-07-10 17:34:00,105.285,105.3,105.28,105.285,654699997.0
2007-07-10 17:35:00,105.31,105.35,105.31,105.32,1420999997.0
2007-07-10 17:36:00,105.35,105.37,105.32,105.36,1420999997.0
2007-07-10 17:37:00,105.36,105.4,105.34,105.4,1828200000.0
2007-07-10 17:38:00,105.4,105.43,105.39,105.42,1920299999.0
2007-07-10 17:39:00,105.42,105.5,105.41,105.5,1523399996.0
2007-07-10 17:40:00,105.49,105.53,105.48,105.49,1523399996.0
2007-07-10 17:41:00,105.48,105.48,105.4,105.4,1523399996.0
2007-07-10 17:42:00,105.445,105.445,105.37,105.375,1523399996.0
2007-07-10 17:43:00,105.375,105.4,105.37,105.37,1707000009.0
2007-07-10 17:44:00,105.38,105.42,105.375,105.385,1511999993.0
2007-07-10 17:45:00,105.385,105.4,105.38,105.4,1208899999.0
2007-07-10 17:46:00,105.39,105.395,105.37,105.37,1703399996.0
2007-07-10 17:47:00,105.37,105.375,105.35,105.37,2024799998.0
2007-07-10 17:48:00,105.365,105.38,105.35,105.37,1841500007.0
2007-07-10 17:49:00,105.37,105.38,105.35,105.38,1597199991.0
2007-07-10 17:50:00,105.38,105.38,105.35,105.37,1676499986.0
2007-07-10 17:51:00,105.37,105.39,105.37,105.37,1180299996.0
2007-07-10 17:52:00,105.37,105.38,105.33,105.33,1718399990.0
2007-07-10 17:53:00,105.34,105.34,105.33,105.34,835099990.0
2007-07-10 17:54:00,105.34,105.34,105.31,105.33,1317299986.0
2007-07-10 17:55:00,105.33,105.34,105.32,105.34,1977799992.0
2007-07-10 17:56:00,105.33,105.33,105.32,105.33,954299988.0
2007-07-10 17:57:00,105.33,105.35,105.32,105.32,1585700012.0
2007-07-10 17:58:00,105.32,105.35,105.31,105.35,1419999998.0
2007-07-10 17:59:00,105.35,105.35,105.325,105.325,1165100004.0
2007-07-10 18:00:00,105.325,105.35,105.32,105.325,1802800001.0
2007-07-10 18:01:00,105.33,105.33,105.31,105.33,826200002.0
2007-07-10 18:02:00,105.33,105.34,105.32,105.32,777399996.0
2007-07-10 18:03:00,105.32,105.32,105.32,105.32,123200000.0
2007-07-10 18:04:00,105.32,105.32,105.3,105.3,58200000.0
2007-07-10 18:05:00,105.3,105.3,105.28,105.295,229500005.0
2007-07-10 18:06:00,105.3,105.3,105.27,105.29,610100005.0
2007-07-10 18:07:00,105.29,105.3,105.29,105.3,23600000.0
2007-07-10 18:08:00,105.285,105.29,105.275,105.29,755599999.0
2007-07-10 18:09:00,105.29,105.32,105.285,105.31,394799995.0
2007-07-10 18:10:00,105.31,105.315,105.3,105.3,522700004.0
2007-07-10 18:11:00,105.3,105.31,105.28,105.31,639599988.0
2007-07-10 18:12:00,105.31,105.31,105.275,105.275,763000000.0
2007-07-10 18:13:00,105.27,105.27,105.24,105.245,1648899974.0
2007-07-10 18:14:00,105.25,105.25,105.23,105.25,882900000.0
2007-07-10 18:15:00,105.245,105.26,105.23,105.245,1102899996.0
2007-07-10 18:16:00,105.25,105.28,105.23,105.275,1576099990.0
2007-07-10 18:17:00,105.275,105.29,105.25,105.28,686499997.0
2007-07-10 18:18:00,105.28,105.31,105.28,105.31,944999985.0
2007-07-10 18:19:00,105.3,105.32,105.3,105.305,547000005.0
2007-07-10 18:20:00,105.31,105.335,105.28,105.335,882900001.0
2007-07-10 18:21:00,105.335,105.335,105.3,105.315,1003099999.0
2007-07-10 18:22:00,105.32,105.33,105.31,105.33,743699994.0
2007-07-10 18:23:00,105.33,105.33,105.33,105.33,300999998.0
2007-07-10 18:24:00,105.27,105.318,105.268,105.296,888800010.0
2007-07-10 18:25:00,105.33,105.34,105.33,105.34,965399998.0
2007-07-10 18:26:00,105.34,105.34,105.315,105.33,242300000.0
2007-07-10 18:27:00,105.33,105.33,105.31,105.31,472200003.0
2007-07-10 18:28:00,105.32,105.33,105.31,105.32,486699998.0
2007-07-10 18:29:00,105.32,105.33,105.31,105.31,406299998.0
2007-07-10 18:30:00,105.32,105.33,105.32,105.33,668299998.0
2007-07-10 18:31:00,105.33,105.34,105.33,105.34,556800005.0
2007-07-10 18:32:00,105.34,105.34,105.335,105.34,277399999.0
2007-07-10 18:33:00,105.34,105.34,105.33,105.33,452399996.0
2007-07-10 18:34:00,105.33,105.33,105.31,105.32,384499997.0
2007-07-10 18:35:00,105.32,105.32,105.31,105.31,303200006.0
2007-07-10 18:36:00,105.3,105.32,105.3,105.3,1330600003.0
2007-07-10 18:37:00,105.31,105.34,105.3,105.34,1312500006.0
2007-07-10 18:38:00,105.34,105.35,105.33,105.33,834999999.0
2007-07-10 18:39:00,105.33,105.34,105.32,105.34,403499992.0
2007-07-10 18:40:00,105.34,105.34,105.34,105.34,123500000.0
2007-07-10 18:41:00,105.34,105.345,105.32,105.33,997299989.0
2007-07-10 18:42:00,105.325,105.33,105.32,105.33,307999996.0
2007-07-10 18:43:00,105.33,105.35,105.33,105.35,134900002.0
2007-07-10 18:44:00,105.35,105.355,105.33,105.34,930300000.0
2007-07-10 18:45:00,105.34,105.35,105.33,105.34,461700005.0
2007-07-10 18:46:00,105.34,105.36,105.32,105.35,994599993.0
2007-07-10 18:47:00,105.36,105.36,105.33,105.35,1338399991.0
2007-07-10 18:48:00,105.35,105.36,105.35,105.36,523499991.0
2007-07-10 18:49:00,105.36,105.37,105.35,105.36,357300000.0
2007-07-10 18:50:00,105.36,105.39,105.35,105.38,581699985.0
2007-07-10 18:51:00,105.38,105.39,105.36,105.37,738299993.0
2007-07-10 18:52:00,105.375,105.38,105.37,105.38,550299989.0
2007-07-10 18:53:00,105.385,105.39,105.37,105.38,583800001.0
2007-07-10 18:54:00,105.38,105.4,105.375,105.4,623399998.0
2007-07-10 18:55:00,105.4,105.42,105.39,105.41,661000000.0
2007-07-10 18:56:00,105.41,105.42,105.39,105.41,892200006.0
2007-07-10 18:57:00,105.41,105.42,105.4,105.4,1173500002.0
2007-07-10 18:58:00,105.4,105.4,105.38,105.38,961800002.0
2007-07-10 18:59:00,105.38,105.39,105.38,105.38,796100005.0
2007-07-10 19:00:00,105.38,105.41,105.37,105.385,1078799996.0
2007-07-10 19:01:00,105.385,105.39,105.37,105.38,952300000.0
2007-07-10 19:02:00,105.39,105.39,105.35,105.36,1688799995.0
2007-07-10 19:03:00,105.36,105.36,105.33,105.36,1652299992.0
2007-07-10 19:04:00,105.36,105.38,105.36,105.37,781500001.0
2007-07-10 19:05:00,105.36,105.38,105.35,105.355,1422499992.0
2007-07-10 19:06:00,105.35,105.39,105.34,105.37,1307899983.0
2007-07-10 19:07:00,105.37,105.41,105.37,105.41,1268899987.0
2007-07-10 19:08:00,105.41,105.44,105.4,105.43,1622499999.0
2007-07-10 19:09:00,105.44,105.44,105.39,105.4,970899996.0
2007-07-10 19:10:00,105.42,105.42,105.39,105.4,970899996.0
2007-07-10 19:11:00,105.4,105.41,105.4,105.41,1556999995.0
2007-07-10 19:12:00,105.41,105.41,105.4,105.41,1036199989.0
2007-07-10 19:13:00,105.41,105.41,105.4,105.41,746500006.0
2007-07-10 19:14:00,105.41,105.41,105.41,105.41,321799997.0
2007-07-10 19:15:00,105.41,105.42,105.4,105.4,309300001.0
2007-07-10 19:16:00,105.4,105.42,105.4,105.42,608999991.0
2007-07-10 19:17:00,105.42,105.42,105.38,105.39,1022399998.0
2007-07-10 19:18:00,105.39,105.4,105.37,105.37,1127100005.0
2007-07-10 19:19:00,105.37,105.37,105.35,105.355,960799992.0
2007-07-10 19:20:00,105.355,105.38,105.34,105.36,1010600000.0
2007-07-10 19:21:00,105.36,105.37,105.33,105.34,1453799993.0
2007-07-10 19:22:00,105.33,105.34,105.32,105.34,465799999.0
2007-07-10 19:23:00,105.34,105.35,105.31,105.34,1756199999.0
2007-07-10 19:24:00,105.35,105.35,105.33,105.34,539099995.0
2007-07-10 19:25:00,105.34,105.35,105.34,105.35,918399990.0
2007-07-10 19:26:00,105.35,105.36,105.33,105.355,1799899969.0
2007-07-10 19:27:00,105.36,105.36,105.33,105.335,1033799993.0
2007-07-10 19:28:00,105.34,105.36,105.33,105.35,492600001.0
2007-07-10 19:29:00,105.35,105.36,105.35,105.355,245100002.0
2007-07-10 19:30:00,105.355,105.36,105.35,105.36,274899993.0
2007-07-10 19:31:00,105.36,105.365,105.35,105.36,671799998.0
2007-07-10 19:32:00,105.36,105.36,105.33,105.34,1108200005.0
2007-07-10 19:33:00,105.34,105.36,105.34,105.36,989000002.0
2007-07-10 19:34:00,105.36,105.37,105.36,105.36,343299999.0
2007-07-10 19:35:00,105.36,105.38,105.36,105.375,742799990.0
2007-07-10 19:36:00,105.375,105.42,105.375,105.41,1257299991.0
2007-07-10 19:37:00,105.41,105.41,105.36,105.375,522399998.0
2007-07-10 19:38:00,105.375,105.39,105.37,105.38,1102499995.0
2007-07-10 19:39:00,105.38,105.39,105.36,105.38,695199997.0
2007-07-10 19:40:00,105.38,105.4,105.38,105.38,489300001.0
2007-07-10 19:41:00,105.38,105.42,105.38,105.41,783000008.0
2007-07-10 19:42:00,105.4,105.41,105.38,105.4,948099997.0
2007-07-10 19:43:00,105.4,105.415,105.4,105.415,443700000.0
2007-07-10 19:44:00,105.42,105.44,105.415,105.435,466499998.0
2007-07-10 19:45:00,105.43,105.44,105.39,105.44,1565100006.0
2007-07-10 19:46:00,105.43,105.43,105.36,105.36,1565100006.0
2007-07-10 19:47:00,105.38,105.38,105.34,105.37,1565100006.0
2007-07-10 19:48:00,105.37,105.38,105.35,105.36,1037399999.0
2007-07-10 19:49:00,105.36,105.37,105.34,105.35,1219799997.0
2007-07-10 19:50:00,105.32,105.38,105.32,105.32,357800000.0
2007-07-10 19:51:00,105.36,105.38,105.35,105.38,357800000.0
2007-07-10 19:52:00,105.38,105.38,105.36,105.37,1869900001.0
2007-07-10 19:53:00,105.38,105.39,105.38,105.39,391700001.0
2007-07-10 19:54:00,105.39,105.41,105.38,105.38,895499994.0
2007-07-10 19:55:00,105.38,105.41,105.365,105.365,1360099987.0
2007-07-10 19:56:00,105.36,105.38,105.33,105.33,1130100000.0
2007-07-10 19:57:00,105.34,105.34,105.32,105.32,1038599991.0
2007-07-10 19:58:00,105.32,105.34,105.32,105.33,466999996.0
2007-07-10 19:59:00,105.33,105.33,105.32,105.32,786500004.0
2007-07-10 20:00:00,105.32,105.34,105.31,105.31,1396999980.0
2007-07-10 20:01:00,105.31,105.33,105.3,105.32,1137899989.0
2007-07-10 20:02:00,105.32,105.32,105.28,105.29,1678399997.0
2007-07-10 20:03:00,105.285,105.32,105.28,105.3,1405999991.0
2007-07-10 20:04:00,105.32,105.33,105.31,105.32,783599995.0
2007-07-10 20:05:00,105.32,105.34,105.26,105.29,880499997.0
2007-07-10 20:06:00,105.285,105.29,105.27,105.28,843899996.0
2007-07-10 20:07:00,105.28,105.31,105.28,105.31,889999996.0
2007-07-10 20:08:00,105.31,105.315,105.29,105.31,726299993.0
2007-07-10 20:09:00,105.31,105.31,105.28,105.305,1080299994.0
2007-07-10 20:10:00,105.31,105.335,105.3,105.33,990899994.0
2007-07-10 20:11:00,105.33,105.33,105.3,105.3,1451699995.0
2007-07-10 20:12:00,105.3,105.305,105.29,105.3,836499992.0
2007-07-10 20:13:00,105.3,105.3,105.28,105.3,1177099990.0
2007-07-10 20:14:00,105.29,105.3,105.28,105.3,422299997.0
2007-07-10 20:15:00,105.3,105.31,105.29,105.29,999600007.0
2007-07-10 20:16:00,105.31,105.315,105.31,105.31,156499999.0
2007-07-10 20:17:00,105.31,105.31,105.3,105.3,547999997.0
2007-07-10 20:18:00,105.3,105.31,105.3,105.305,515200004.0
2007-07-10 20:19:00,105.305,105.35,105.3,105.33,1854199998.0
2007-07-10 20:20:00,105.32,105.34,105.32,105.33,703099988.0
2007-07-10 20:21:00,105.33,105.33,105.32,105.33,463799998.0
2007-07-10 20:22:00,105.32,105.32,105.28,105.28,1332799991.0
2007-07-10 20:23:00,105.27,105.29,105.25,105.26,1409199994.0
2007-07-10 20:24:00,105.26,105.3,105.26,105.3,535499999.0
2007-07-10 20:25:00,105.3,105.34,105.3,105.315,598499993.0
2007-07-10 20:26:00,105.32,105.32,105.32,105.32,320000002.0
2007-07-10 20:27:00,105.32,105.32,105.31,105.32,282299996.0
2007-07-10 20:28:00,105.32,105.32,105.32,105.32,251699994.0
2007-07-10 20:29:00,105.325,105.325,105.325,105.325,16000000.0
2007-07-10 20:30:00,105.32,105.32,105.32,105.32,122200003.0
2007-07-10 20:31:00,105.32,105.33,105.3,105.33,975199989.0
2007-07-10 20:32:00,105.33,105.34,105.3,105.31,2105700008.0
2007-07-10 20:33:00,105.31,105.31,105.305,105.305,151000000.0
2007-07-10 20:34:00,105.32,105.34,105.31,105.34,759499991.0
2007-07-10 20:35:00,105.34,105.37,105.33,105.36,1926700000.0
2007-07-10 20:36:00,105.36,105.37,105.32,105.32,1563200009.0
2007-07-10 20:37:00,105.32,105.33,105.31,105.32,807899995.0
2007-07-10 20:38:00,105.32,105.345,105.32,105.34,984100001.0
2007-07-10 20:39:00,105.34,105.34,105.32,105.325,397500002.0
2007-07-10 20:40:00,105.33,105.33,105.31,105.32,432800001.0
2007-07-10 20:41:00,105.32,105.32,105.31,105.31,200399999.0
2007-07-10 20:42:00,105.3,105.32,105.29,105.29,363100003.0
2007-07-10 20:43:00,105.29,105.3,105.28,105.29,245499999.0
2007-07-10 20:44:00,105.29,105.29,105.26,105.28,1686499981.0
2007-07-10 20:45:00,105.28,105.3,105.27,105.295,1174099997.0
2007-07-10 20:46:00,105.3,105.31,105.3,105.31,137900000.0
2007-07-10 20:47:00,105.31,105.31,105.28,105.28,902099999.0
2007-07-10 20:48:00,105.28,105.29,105.255,105.26,810699990.0
2007-07-10 20:49:00,105.26,105.26,105.22,105.24,1219699983.0
2007-07-10 20:50:00,105.24,105.26,105.22,105.255,1278699992.0
2007-07-10 20:51:00,105.26,105.27,105.25,105.25,764899992.0
2007-07-10 20:52:00,105.25,105.26,105.25,105.26,998299998.0
2007-07-10 20:53:00,105.26,105.27,105.25,105.27,512100003.0
2007-07-10 20:54:00,105.27,105.27,105.26,105.26,714900002.0
2007-07-10 20:55:00,105.26,105.27,105.24,105.25,954600005.0
2007-07-10 20:56:00,105.25,105.25,105.23,105.235,1189199994.0
2007-07-10 20:57:00,105.235,105.245,105.22,105.24,1440099980.0
2007-07-10 20:58:00,105.235,105.24,105.21,105.215,1598500001.0
2007-07-10 20:59:00,105.22,105.23,105.21,105.21,1772899998.0
2007-07-10 21:00:00,105.21,105.235,105.2,105.22,1611800000.0
2007-07-10 21:01:00,105.225,105.23,105.22,105.23,443499998.0
2007-07-10 21:02:00,105.23,105.24,105.22,105.22,861899994.0
2007-07-10 21:03:00,105.23,105.23,105.19,105.2,1845999999.0
2007-07-10 21:04:00,105.2,105.21,105.185,105.185,572799997.0
2007-07-10 21:05:00,105.185,105.2,105.175,105.195,569199996.0
2007-07-10 21:06:00,105.195,105.2,105.18,105.18,1178699996.0
2007-07-10 21:07:00,105.18,105.19,105.12,105.14,1939999981.0
2007-07-10 21:08:00,105.145,105.15,105.13,105.14,1096199988.0
2007-07-10 21:09:00,105.15,105.15,105.13,105.13,1335199990.0
2007-07-10 21:10:00,105.14,105.16,105.13,105.15,1423400008.0
2007-07-10 21:11:00,105.15,105.15,105.1,105.1,680299999.0
2007-07-10 21:12:00,105.1,105.11,105.09,105.09,697500010.0
2007-07-10 21:13:00,105.09,105.11,105.09,105.09,593499997.0
2007-07-10 21:14:00,105.09,105.11,105.09,105.11,938200000.0
2007-07-10 21:15:00,105.11,105.12,105.09,105.1,1342099989.0
2007-07-10 21:16:00,105.1,105.11,105.09,105.1,843500000.0
2007-07-10 21:17:00,105.1,105.11,105.1,105.1,156799997.0
2007-07-10 21:18:00,105.1,105.12,105.09,105.11,710199998.0
2007-07-10 21:19:00,105.11,105.11,105.09,105.09,800999987.0
2007-07-10 21:20:00,105.09,105.1,105.085,105.1,515100004.0
2007-07-10 21:21:00,105.1,105.11,105.1,105.11,585399990.0
2007-07-10 21:22:00,105.12,105.13,105.12,105.13,406099996.0
2007-07-10 21:23:00,105.13,105.16,105.13,105.16,396199998.0
2007-07-10 21:24:00,105.2,105.21,105.2,105.2,513399999.0
2007-07-10 21:25:00,105.2,105.2,105.17,105.18,894100005.0
2007-07-10 21:26:00,105.18,105.19,105.17,105.18,569299998.0
2007-07-10 21:27:00,105.19,105.195,105.17,105.17,697500003.0
2007-07-10 21:28:00,105.17,105.18,105.17,105.18,294399994.0
2007-07-10 21:29:00,105.18,105.19,105.18,105.18,452500001.0
2007-07-10 21:30:00,105.18,105.19,105.17,105.17,536199997.0
2007-07-10 21:31:00,105.17,105.17,105.14,105.16,845800003.0
2007-07-10 21:32:00,105.16,105.17,105.13,105.13,1072199987.0
2007-07-10 21:33:00,105.13,105.14,105.12,105.13,886099993.0
2007-07-10 21:34:00,105.13,105.14,105.12,105.13,1563500003.0
2007-07-10 21:35:00,105.13,105.13,105.13,105.13,1376800016.0
2007-07-10 21:36:00,105.13,105.13,105.13,105.13,264000006.0
2007-07-10 21:37:00,105.125,105.13,105.09,105.1,1215699997.0
2007-07-10 21:38:00,105.1,105.11,105.1,105.11,509499998.0
2007-07-10 21:39:00,105.11,105.11,105.07,105.08,1585999990.0
2007-07-10 21:40:00,105.09,105.09,105.07,105.09,1043799998.0
2007-07-10 21:41:00,105.09,105.09,105.07,105.09,923700005.0
2007-07-10 21:42:00,105.09,105.09,105.08,105.085,446600003.0
2007-07-10 21:43:00,105.09,105.09,105.07,105.075,880599991.0
2007-07-10 21:44:00,105.08,105.09,105.06,105.07,620499998.0
2007-07-10 21:45:00,105.07,105.07,105.06,105.06,963199996.0
2007-07-10 21:46:00,105.07,105.07,105.07,105.07,111200000.0
2007-07-10 21:47:00,105.07,105.07,105.02,105.02,467499998.0
2007-07-10 21:48:00,105.03,105.06,105.03,105.055,1011499997.0
2007-07-10 21:49:00,105.055,105.06,105.045,105.05,509900000.0
2007-07-10 21:50:00,105.04,105.07,105.04,105.06,951899994.0
2007-07-10 21:51:00,105.07,105.07,105.05,105.05,230800002.0
2007-07-10 21:52:00,105.04,105.05,105.03,105.04,387300002.0
2007-07-10 21:53:00,105.05,105.08,105.05,105.075,814499990.0
2007-07-10 21:54:00,105.07,105.095,105.07,105.08,858200004.0
2007-07-10 21:55:00,105.08,105.09,105.07,105.08,565900000.0
2007-07-10 21:56:00,105.047,105.079,105.016,105.033,1651299988.0
2007-07-10 21:57:00,105.08,105.08,105.04,105.04,468999995.0
2007-07-10 21:58:00,105.04,105.06,105.02,105.05,602699995.0
2007-07-10 21:59:00,105.06,105.06,105.01,105.015,490599998.0
2007-07-10 22:00:00,105.02,105.02,104.99,105.0,730999997.0
2007-07-10 22:01:00,105.005,105.02,104.97,104.99,997500006.0
2007-07-10 22:02:00,104.99,105.02,104.98,104.98,1017799993.0
2007-07-10 22:03:00,104.985,105.0,104.97,104.98,300699997.0
2007-07-10 22:04:00,104.98,105.01,104.98,105.0,546199992.0
2007-07-10 22:05:00,105.0,105.01,104.99,105.0,657199992.0
2007-07-10 22:06:00,105.0,105.02,104.99,105.0,525700005.0
2007-07-10 22:07:00,105.0,105.02,104.99,105.005,1167899989.0
2007-07-10 22:08:00,105.02,105.02,104.99,105.0,622099990.0
2007-07-10 22:09:00,105.0,105.0,104.97,104.99,1207500001.0
2007-07-10 22:10:00,105.0,105.0,104.96,104.98,559700000.0
2007-07-10 22:11:00,104.98,104.99,104.98,104.98,615000002.0
2007-07-10 22:12:00,104.97,104.98,104.94,104.965,1118399999.0
2007-07-10 22:13:00,104.97,105.01,104.97,105.01,1205699996.0
2007-07-10 22:14:00,105.0,105.01,104.99,105.005,457399993.0
2007-07-10 22:15:00,105.005,105.03,105.005,105.03,811999994.0
2007-07-10 22:16:00,105.03,105.03,105.02,105.03,60000000.0
2007-07-10 22:17:00,105.03,105.03,105.03,105.03,16000000.0
2007-07-10 22:18:00,105.03,105.03,105.03,105.03,2400000.0
2007-07-10 22:19:00,105.03,105.03,105.03,105.03,24000000.0
2007-07-10 22:20:00,105.03,105.03,105.01,105.01,239599998.0
2007-07-10 22:21:00,105.01,105.03,105.01,105.02,216800000.0
2007-07-10 22:22:00,105.03,105.03,105.03,105.03,6400000.0
2007-07-10 22:23:00,105.02,105.02,105.0,105.0,185700000.0
2007-07-10 22:24:00,105.0,105.02,104.99,104.99,673500007.0
2007-07-10 22:25:00,104.99,105.01,104.99,105.005,162100001.0
2007-07-10 22:26:00,105.005,105.005,104.99,105.0,342500006.0
2007-07-10 22:27:00,104.995,105.0,104.98,104.985,598599998.0
2007-07-10 22:28:00,104.985,105.005,104.985,105.0,1048600001.0
2007-07-10 22:29:00,105.0,105.005,104.98,104.98,541999998.0
2007-07-10 22:30:00,104.995,105.0,104.98,104.99,392399999.0
2007-07-10 22:31:00,105.0,105.0,104.97,104.995,665599993.0
2007-07-10 22:32:00,104.995,104.995,104.99,104.99,66999998.0
2007-07-10 22:33:00,104.99,104.99,104.99,104.99,52800000.0
2007-07-10 22:34:00,104.99,104.995,104.985,104.995,219100000.0
2007-07-10 22:35:00,104.99,104.995,104.99,104.995,63800000.0
2007-07-10 22:36:00,104.995,104.995,104.99,104.99,248199998.0
2007-07-10 22:37:00,104.99,105.0,104.99,105.0,223499999.0
2007-07-10 22:38:00,105.0,105.0,104.99,104.99,132400000.0
2007-07-10 22:39:00,104.99,104.99,104.98,104.98,120199999.0
2007-07-10 22:40:00,104.98,105.0,104.98,104.99,453999997.0
2007-07-10 22:41:00,105.0,105.0,104.97,104.98,381600003.0
2007-07-10 22:42:00,104.98,104.98,104.97,104.97,1102900010.0
2007-07-10 22:43:00,104.97,104.98,104.97,104.98,1029000000.0
2007-07-10 22:44:00,104.98,104.98,104.965,104.97,488400004.0
2007-07-10 22:45:00,104.97,104.97,104.96,104.96,248000000.0
2007-07-10 22:46:00,104.95,104.965,104.91,104.91,1039999990.0
2007-07-10 22:47:00,104.94,104.95,104.91,104.94,907699999.0
2007-07-10 22:48:00,104.94,104.96,104.93,104.95,665199995.0
2007-07-10 22:49:00,104.95,104.96,104.93,104.95,825899997.0
2007-07-10 22:50:00,104.95,104.95,104.91,104.93,1006799986.0
2007-07-10 22:51:00,104.93,104.96,104.92,104.95,828399992.0
2007-07-10 22:52:00,104.95,104.985,104.93,104.98,572100001.0
2007-07-10 22:53:00,104.98,104.99,104.96,104.96,435400000.0
2007-07-10 22:54:00,104.96,104.98,104.96,104.97,683400000.0
2007-07-10 22:55:00,104.97,104.98,104.95,104.975,457300000.0
2007-07-10 22:56:00,104.98,104.98,104.96,104.96,558400000.0
2007-07-10 22:57:00,104.96,104.97,104.96,104.96,100000000.0
2007-07-10 22:58:00,104.96,104.96,104.95,104.95,84000000.0
2007-07-10 22:59:00,104.95,104.95,104.91,104.91,345100002.0
2007-07-10 23:00:00,104.91,104.94,104.91,104.93,127000000.0
2007-07-10 23:01:00,104.93,104.93,104.9,104.91,150700000.0
2007-07-10 23:02:00,104.91,104.92,104.895,104.91,147199998.0
2007-07-10 23:03:00,104.91,104.92,104.89,104.91,27900000.0
2007-07-10 23:04:00,104.91,104.93,104.875,104.89,324799999.0
2007-07-10 23:05:00,104.86,104.9,104.84,104.88,201100004.0
2007-07-10 23:06:00,104.89,104.89,104.84,104.87,208199998.0
2007-07-10 23:07:00,104.87,104.88,104.83,104.84,219400000.0
2007-07-10 23:08:00,104.84,104.85,104.81,104.82,109000000.0
2007-07-10 23:09:00,104.85,104.86,104.84,104.84,215900000.0
2007-07-10 23:10:00,104.84,104.86,104.84,104.84,269600000.0
2007-07-10 23:11:00,104.84,104.84,104.81,104.84,201600000.0
2007-07-10 23:12:00,104.84,104.84,104.81,104.84,163800000.0
2007-07-10 23:13:00,104.84,104.84,104.81,104.835,438900000.0
2007-07-10 23:14:00,104.84,104.84,104.8,104.8,103900000.0
2007-07-10 23:15:00,104.8,104.8,104.8,104.8,6400000.0
2007-07-10 23:16:00,104.81,104.85,104.81,104.85,290000000.0
2007-07-10 23:17:00,104.82,104.85,104.82,104.84,171200000.0
2007-07-10 23:18:00,104.84,104.85,104.84,104.84,72000000.0
2007-07-10 23:19:00,104.84,104.85,104.81,104.85,328400000.0
2007-07-10 23:20:00,104.84,104.85,104.81,104.81,239500000.0
2007-07-10 23:21:00,104.845,104.86,104.81,104.82,233600000.0
2007-07-10 23:22:00,104.845,104.845,104.81,104.83,176800000.0
2007-07-10 23:23:00,104.83,104.86,104.81,104.85,246100000.0
2007-07-10 23:24:00,104.85,104.86,104.85,104.85,123900000.0
2007-07-10 23:25:00,104.82,104.86,104.82,104.86,140700000.0
2007-07-10 23:26:00,104.86,104.87,104.845,104.845,286400000.0
2007-07-10 23:27:00,104.845,104.87,104.845,104.86,332900000.0
2007-07-10 23:28:00,104.85,104.86,104.85,104.86,232100000.0
2007-07-10 23:29:00,104.85,104.86,104.84,104.84,203200000.0
2007-07-10 23:30:00,104.84,104.85,104.84,104.84,197600000.0
2007-07-10 23:31:00,104.84,104.85,104.79,104.795,437600000.0
2007-07-10 23:32:00,104.795,104.8,104.79,104.8,274300000.0
2007-07-10 23:33:00,104.8,104.8,104.75,104.75,836000000.0
2007-07-10 23:34:00,104.73,104.74,104.66,104.7,1307900005.0
2007-07-10 23:35:00,104.71,104.75,104.705,104.72,1307900005.0
2007-07-10 23:36:00,104.72,104.72,104.65,104.69,1687499997.0
2007-07-10 23:37:00,104.69,104.69,104.66,104.67,584799997.0
2007-07-10 23:38:00,104.67,104.67,104.62,104.62,725600000.0
2007-07-10 23:39:00,104.62,104.68,104.61,104.68,1087900001.0
2007-07-10 23:40:00,104.68,104.68,104.62,104.63,833100000.0
2007-07-10 23:41:00,104.63,104.63,104.61,104.62,153600000.0
2007-07-10 23:42:00,104.62,104.66,104.61,104.65,630200006.0
2007-07-10 23:43:00,104.66,104.67,104.64,104.66,687800001.0
2007-07-10 23:44:00,104.66,104.66,104.635,104.65,122600000.0
2007-07-10 23:45:00,104.65,104.66,104.55,104.55,746000002.0
2007-07-10 23:46:00,104.54,104.63,104.51,104.61,1388599991.0
2007-07-10 23:47:00,104.62,104.62,104.53,104.58,1276499999.0
2007-07-10 23:48:00,104.55,104.57,104.51,104.54,1220199994.0
2007-07-10 23:49:00,104.55,104.565,104.525,104.565,1220199994.0
2007-07-10 23:50:00,104.565,104.59,104.45,104.45,1065699999.0
2007-07-10 23:51:00,104.48,104.55,104.45,104.55,1532399998.0
2007-07-10 23:52:00,104.55,104.575,104.53,104.56,1037099997.0
2007-07-10 23:53:00,104.56,104.56,104.51,104.55,1264200000.0
2007-07-10 23:54:00,104.55,104.55,104.52,104.54,1054500000.0
2007-07-10 23:55:00,104.54,104.56,104.52,104.52,670900000.0
2007-07-10 23:56:00,104.52,104.55,104.46,104.48,1869199992.0
2007-07-10 23:57:00,104.48,104.51,104.45,104.48,926700000.0
2007-07-10 23:58:00,104.48,104.49,104.4,104.42,1348399998.0
2007-07-10 23:59:00,104.45,104.475,104.4,104.45,709400001.0
2007-07-11 00:00:00,104.45,104.45,104.35,104.39,1957099997.0
2007-07-11 00:01:00,104.39,104.41,104.37,104.4,1140999998.0
2007-07-11 00:02:00,104.4,104.44,104.39,104.415,904699999.0
2007-07-11 00:03:00,104.44,104.46,104.42,104.43,1271099993.0
2007-07-11 00:04:00,104.43,104.44,104.4,104.43,831399988.0
2007-07-11 00:05:00,104.43,104.43,104.37,104.41,1546499962.0
2007-07-11 00:06:00,104.41,104.41,104.32,104.33,801399994.0
2007-07-11 00:07:00,104.33,104.35,104.285,104.33,818799993.0
2007-07-11 00:08:00,104.34,104.34,104.25,104.275,1649399994.0
2007-07-11 00:09:00,104.275,104.29,104.24,104.265,1064099998.0
2007-07-11 00:10:00,104.265,104.265,104.22,104.225,883600000.0
2007-07-11 00:11:00,104.22,104.26,104.18,104.19,1196300000.0
2007-07-11 00:12:00,104.21,104.21,104.15,104.17,1099799999.0
2007-07-11 00:13:00,104.18,104.2,104.17,104.175,876199992.0
2007-07-11 00:14:00,104.175,104.175,104.08,104.08,1132799997.0
2007-07-11 00:15:00,104.1,104.13,104.05,104.115,791000000.0
2007-07-11 00:16:00,104.115,104.125,104.065,104.065,256400000.0
2007-07-11 00:17:00,104.065,104.08,104.0,104.0,575300000.0
2007-07-11 00:18:00,104.01,104.05,103.915,103.93,1810600005.0
2007-07-11 00:19:00,103.93,103.96,103.91,103.93,1707599998.0
2007-07-11 00:20:00,103.93,103.935,103.84,103.84,788100000.0
2007-07-11 00:21:00,103.84,103.86,103.7,103.82,1817400004.0
2007-07-11 00:22:00,103.83,103.86,103.8,103.86,944600000.0
2007-07-11 00:23:00,103.86,103.86,103.805,103.86,1121400002.0
2007-07-11 00:24:00,103.87,103.98,103.85,103.97,1213799999.0
2007-07-11 00:25:00,103.97,104.07,103.97,104.04,2087500002.0
2007-07-11 00:26:00,104.05,104.09,104.03,104.085,1604699998.0
2007-07-11 00:27:00,104.1,104.1,103.98,104.03,1779200005.0
2007-07-11 00:28:00,104.03,104.05,104.02,104.05,905199999.0
2007-07-11 00:29:00,104.05,104.07,104.05,104.065,408300000.0
2007-07-11 00:30:00,104.065,104.11,104.055,104.1,463599997.0
2007-07-11 00:31:00,104.1,104.14,104.1,104.14,719400003.0
2007-07-11 00:32:00,104.12,104.22,104.09,104.2,939599998.0
2007-07-11 00:33:00,104.2,104.23,104.19,104.22,1020500000.0
2007-07-11 00:34:00,104.23,104.24,104.2,104.22,678399997.0
2007-07-11 00:35:00,104.24,104.26,104.22,104.25,546399990.0
2007-07-11 00:36:00,104.25,104.27,104.25,104.255,730799997.0
2007-07-11 00:37:00,104.25,104.25,104.18,104.23,791099993.0
2007-07-11 00:38:00,104.23,104.24,104.21,104.21,842500001.0
2007-07-11 00:39:00,104.22,104.28,104.215,104.26,1129199994.0
2007-07-11 00:40:00,104.26,104.26,104.21,104.21,1574199991.0
2007-07-11 00:41:00,104.21,104.25,104.14,104.22,1235199990.0
2007-07-11 00:42:00,104.22,104.25,104.17,104.25,1387999997.0
2007-07-11 00:43:00,104.26,104.29,104.25,104.28,778099981.0
2007-07-11 00:44:00,104.29,104.29,104.26,104.27,62500000.0
2007-07-11 00:45:00,104.27,104.29,104.25,104.29,452000000.0
2007-07-11 00:46:00,104.29,104.31,104.265,104.29,547699993.0
2007-07-11 00:47:00,104.29,104.3,104.27,104.3,454300000.0
2007-07-11 00:48:00,104.29,104.31,104.28,104.3,391099999.0
2007-07-11 00:49:00,104.3,104.31,104.22,104.3,306399998.0
2007-07-11 00:50:00,104.3,104.3,104.28,104.29,71900000.0
2007-07-11 00:51:00,104.29,104.29,104.26,104.29,197700000.0
2007-07-11 00:52:00,104.28,104.35,104.28,104.35,608699994.0
2007-07-11 00:53:00,104.35,104.38,104.345,104.36,893699997.0
2007-07-11 00:54:00,104.36,104.37,104.34,104.34,299399999.0
2007-07-11 00:55:00,104.35,104.35,104.29,104.33,487100001.0
2007-07-11 00:56:00,104.34,104.35,104.32,104.33,333400000.0
2007-07-11 00:57:00,104.33,104.34,104.3,104.31,413900000.0
2007-07-11 00:58:00,104.31,104.31,104.24,104.26,686800000.0
2007-07-11 00:59:00,104.26,104.27,104.1,104.125,542199995.0
2007-07-11 01:00:00,104.11,104.24,104.11,104.24,1128699993.0
2007-07-11 01:01:00,104.25,104.27,104.195,104.24,751399997.0
2007-07-11 01:02:00,104.24,104.24,104.215,104.23,169100000.0
2007-07-11 01:03:00,104.23,104.28,104.22,104.28,248999998.0
2007-07-11 01:04:00,104.25,104.29,104.235,104.27,855300002.0
2007-07-11 01:05:00,104.27,104.3,104.27,104.29,446400002.0
2007-07-11 01:06:00,104.29,104.3,104.27,104.29,416799998.0
2007-07-11 01:07:00,104.29,104.3,104.26,104.27,360300000.0
2007-07-11 01:08:00,104.28,104.3,104.28,104.3,282299998.0
2007-07-11 01:09:00,104.3,104.3,104.29,104.29,88400000.0
2007-07-11 01:10:00,104.3,104.3,104.3,104.3,28800000.0
2007-07-11 01:11:00,104.3,104.34,104.29,104.33,694799998.0
2007-07-11 01:12:00,104.33,104.38,104.32,104.38,1197799999.0
2007-07-11 01:13:00,104.39,104.41,104.38,104.41,805999990.0
2007-07-11 01:14:00,104.41,104.41,104.365,104.4,1131099994.0
2007-07-11 01:15:00,104.4,104.42,104.39,104.405,636899999.0
2007-07-11 01:16:00,104.4,104.41,104.36,104.38,428399998.0
2007-07-11 01:17:00,104.38,104.41,104.375,104.405,1279399979.0
2007-07-11 01:18:00,104.405,104.42,104.4,104.41,454400000.0
2007-07-11 01:19:00,104.41,104.44,104.39,104.43,1547699981.0
2007-07-11 01:20:00,104.43,104.48,104.43,104.47,544300000.0
2007-07-11 01:21:00,104.48,104.49,104.47,104.48,376800000.0
2007-07-11 01:22:00,104.48,104.5,104.46,104.5,292399999.0
2007-07-11 01:23:00,104.49,104.53,104.485,104.51,348799999.0
2007-07-11 01:24:00,104.51,104.55,104.5,104.55,346099997.0
2007-07-11 01:25:00,104.55,104.59,104.53,104.59,818200002.0
2007-07-11 01:26:00,104.59,104.6,104.57,104.59,492399994.0
2007-07-11 01:27:00,104.59,104.61,104.57,104.58,787699999.0
2007-07-11 01:28:00,104.58,104.65,104.56,104.635,1619299989.0
2007-07-11 01:29:00,104.64,104.65,104.58,104.63,1165799984.0
2007-07-11 01:30:00,104.635,104.68,104.63,104.66,743600000.0
2007-07-11 01:31:00,104.66,104.69,104.66,104.67,522600000.0
2007-07-11 01:32:00,104.67,104.7,104.65,104.7,885999994.0
2007-07-11 01:33:00,104.7,104.7,104.67,104.67,702300000.0
2007-07-11 01:34:00,104.68,104.68,104.66,104.68,177200000.0
2007-07-11 01:35:00,104.67,104.73,104.66,104.72,852200000.0
2007-07-11 01:36:00,104.71,104.77,104.71,104.76,1456899993.0
2007-07-11 01:37:00,104.76,104.79,104.725,104.79,1002299992.0
2007-07-11 01:38:00,104.79,104.8,104.755,104.77,2128299976.0
2007-07-11 01:39:00,104.78,104.79,104.765,104.78,392500001.0
2007-07-11 01:40:00,104.76,104.77,104.68,104.68,1528899998.0
2007-07-11 01:41:00,104.72,104.72,104.65,104.69,1528899998.0
2007-07-11 01:42:00,104.69,104.74,104.69,104.71,1096500000.0
2007-07-11 01:43:00,104.71,104.73,104.71,104.73,273800002.0
2007-07-11 01:44:00,104.72,104.76,104.72,104.76,277300000.0
2007-07-11 01:45:00,104.75,104.79,104.75,104.76,738299999.0
2007-07-11 01:46:00,104.76,104.78,104.75,104.77,310899999.0
2007-07-11 01:47:00,104.76,104.8,104.75,104.8,696299990.0
2007-07-11 01:48:00,104.8,104.81,104.74,104.76,1207799992.0
2007-07-11 01:49:00,104.77,104.79,104.75,104.79,786699988.0
2007-07-11 01:50:00,104.79,104.79,104.77,104.77,212800000.0
2007-07-11 01:51:00,104.77,104.77,104.73,104.76,529599999.0
2007-07-11 01:52:00,104.76,104.8,104.75,104.8,963800005.0
2007-07-11 01:53:00,104.8,104.84,104.79,104.83,1267700003.0
2007-07-11 01:54:00,104.83,104.85,104.805,104.83,2133900012.0
2007-07-11 01:55:00,104.83,104.84,104.775,104.8,821200003.0
2007-07-11 01:56:00,104.81,104.81,104.77,104.77,1195399998.0
2007-07-11 01:57:00,104.78,104.79,104.745,104.78,978199997.0
2007-07-11 01:58:00,104.77,104.79,104.75,104.79,861399997.0
2007-07-11 01:59:00,104.8,104.81,104.73,104.73,1159599995.0
2007-07-11 02:00:00,104.74,104.76,104.74,104.75,1030099999.0
2007-07-11 02:01:00,104.75,104.75,104.69,104.72,557799998.0
2007-07-11 02:02:00,104.72,104.73,104.69,104.72,928199994.0
2007-07-11 02:03:00,104.72,104.72,104.69,104.7,892999998.0
2007-07-11 02:04:00,104.7,104.72,104.65,104.67,680999998.0
2007-07-11 02:05:00,104.66,104.67,104.62,104.64,1358299994.0
2007-07-11 02:06:00,104.64,104.67,104.63,104.67,1206999998.0
2007-07-11 02:07:00,104.67,104.69,104.66,104.68,746199997.0
2007-07-11 02:08:00,104.68,104.68,104.58,104.61,1309199997.0
2007-07-11 02:09:00,104.595,104.61,104.57,104.58,1525800016.0
2007-07-11 02:10:00,104.58,104.61,104.58,104.6,536300000.0
2007-07-11 02:11:00,104.6,104.61,104.58,104.58,1617699991.0
2007-07-11 02:12:00,104.58,104.59,104.57,104.59,781499999.0
2007-07-11 02:13:00,104.58,104.59,104.57,104.59,441700002.0
2007-07-11 02:14:00,104.59,104.61,104.57,104.6,928799996.0
2007-07-11 02:15:00,104.6,104.65,104.59,104.64,910199990.0
2007-07-11 02:16:00,104.64,104.7,104.64,104.7,1060599993.0
2007-07-11 02:17:00,104.71,104.71,104.67,104.67,984199998.0
2007-07-11 02:18:00,104.68,104.71,104.67,104.69,923599992.0
2007-07-11 02:19:00,104.69,104.7,104.66,104.66,1135999993.0
2007-07-11 02:20:00,104.66,104.68,104.64,104.64,1191500005.0
2007-07-11 02:21:00,104.65,104.66,104.65,104.65,389200002.0
2007-07-11 02:22:00,104.66,104.67,104.66,104.66,1203999998.0
2007-07-11 02:23:00,104.66,104.67,104.63,104.64,612399997.0
2007-07-11 02:24:00,104.63,104.67,104.625,104.66,701799996.0
2007-07-11 02:25:00,104.64,104.67,104.64,104.65,617999993.0
2007-07-11 02:26:00,104.66,104.69,104.65,104.67,412400001.0
2007-07-11 02:27:00,104.68,104.69,104.66,104.68,575500007.0
2007-07-11 02:28:00,104.68,104.7,104.67,104.69,908700000.0
2007-07-11 02:29:00,104.69,104.7,104.67,104.7,264700001.0
2007-07-11 02:30:00,104.7,104.7,104.69,104.69,44800000.0
2007-07-11 02:31:00,104.7,104.7,104.68,104.7,832700000.0
2007-07-11 02:32:00,104.7,104.71,104.68,104.69,329700000.0
2007-07-11 02:33:00,104.7,104.71,104.69,104.71,56100000.0
2007-07-11 02:34:00,104.71,104.72,104.7,104.72,152200000.0
2007-07-11 02:35:00,104.72,104.75,104.7,104.735,1805400002.0
2007-07-11 02:36:00,104.75,104.75,104.73,104.74,59800000.0
2007-07-11 02:37:00,104.74,104.74,104.7,104.73,444599997.0
2007-07-11 02:38:00,104.74,104.74,104.71,104.74,656199999.0
2007-07-11 02:39:00,104.74,104.75,104.74,104.75,26800000.0
2007-07-11 02:40:00,104.75,104.76,104.75,104.76,76100000.0
2007-07-11 02:41:00,104.76,104.76,104.75,104.76,212900000.0
2007-07-11 02:42:00,104.77,104.79,104.76,104.79,549200008.0
2007-07-11 02:43:00,104.79,104.8,104.77,104.8,562499994.0
2007-07-11 02:44:00,104.8,104.8,104.77,104.8,491800003.0
2007-07-11 02:45:00,104.79,104.81,104.79,104.8,485900000.0
2007-07-11 02:46:00,104.8,104.81,104.76,104.77,588799992.0
2007-07-11 02:47:00,104.77,104.78,104.75,104.75,569099995.0
2007-07-11 02:48:00,104.76,104.78,104.74,104.74,479099999.0
2007-07-11 02:49:00,104.74,104.75,104.71,104.72,904399996.0
2007-07-11 02:50:00,104.7,104.71,104.67,104.69,2076299968.0
2007-07-11 02:51:00,104.69,104.71,104.68,104.685,2076299968.0
2007-07-11 02:52:00,104.68,104.69,104.66,104.67,1214699989.0
2007-07-11 02:53:00,104.67,104.67,104.65,104.66,978699999.0
2007-07-11 02:54:00,104.67,104.69,104.65,104.68,1160800014.0
2007-07-11 02:55:00,104.68,104.69,104.67,104.67,1089899998.0
2007-07-11 02:56:00,104.67,104.69,104.65,104.66,1348800001.0
2007-07-11 02:57:00,104.67,104.72,104.67,104.7,914200003.0
2007-07-11 02:58:00,104.7,104.73,104.69,104.73,1120399999.0
2007-07-11 02:59:00,104.73,104.74,104.73,104.74,596999999.0
2007-07-11 03:00:00,104.74,104.74,104.72,104.74,806300000.0
2007-07-11 03:01:00,104.74,104.77,104.725,104.76,1536799996.0
2007-07-11 03:02:00,104.76,104.76,104.67,104.69,1607200002.0
2007-07-11 03:03:00,104.69,104.69,104.665,104.67,703799992.0
2007-07-11 03:04:00,104.68,104.68,104.66,104.66,252700001.0
2007-07-11 03:05:00,104.67,104.68,104.64,104.66,262799997.0
2007-07-11 03:06:00,104.66,104.66,104.64,104.65,1745900022.0
2007-07-11 03:07:00,104.65,104.66,104.63,104.66,1551699998.0
2007-07-11 03:08:00,104.66,104.68,104.6,104.62,1416499985.0
2007-07-11 03:09:00,104.62,104.62,104.57,104.58,1397699996.0
2007-07-11 03:10:00,104.57,104.61,104.55,104.59,1794099998.0
2007-07-11 03:11:00,104.61,104.62,104.6,104.61,1794099998.0
2007-07-11 03:12:00,104.61,104.64,104.61,104.63,1128000000.0
2007-07-11 03:13:00,104.63,104.65,104.61,104.64,1419999996.0
2007-07-11 03:14:00,104.64,104.68,104.63,104.66,1979999984.0
2007-07-11 03:15:00,104.66,104.7,104.65,104.68,600600000.0
2007-07-11 03:16:00,104.69,104.7,104.67,104.69,1066499981.0
2007-07-11 03:17:00,104.69,104.72,104.625,104.68,819099995.0
2007-07-11 03:18:00,104.68,104.68,104.67,104.68,362700006.0
2007-07-11 03:19:00,104.68,104.69,104.68,104.68,507999999.0
2007-07-11 03:20:00,104.68,104.69,104.66,104.66,1688399986.0
2007-07-11 03:21:00,104.66,104.67,104.66,104.66,214499998.0
2007-07-11 03:22:00,104.67,104.68,104.65,104.66,1312599996.0
2007-07-11 03:23:00,104.66,104.67,104.63,104.65,954699993.0
2007-07-11 03:24:00,104.66,104.66,104.64,104.64,896699999.0
2007-07-11 03:25:00,104.64,104.65,104.64,104.64,310399996.0
2007-07-11 03:26:00,104.64,104.65,104.64,104.65,378799998.0
2007-07-11 03:27:00,104.65,104.65,104.63,104.64,140000000.0
2007-07-11 03:28:00,104.64,104.67,104.64,104.67,191099998.0
2007-07-11 03:29:00,104.67,104.67,104.66,104.67,555500000.0
2007-07-11 03:30:00,104.67,104.67,104.64,104.65,831999987.0
2007-07-11 03:31:00,104.65,104.67,104.64,104.64,908899991.0
2007-07-11 03:32:00,104.64,104.67,104.64,104.67,88800001.0
2007-07-11 03:33:00,104.67,104.69,104.66,104.69,336500000.0
2007-07-11 03:34:00,104.69,104.72,104.66,104.72,1255299998.0
2007-07-11 03:35:00,104.71,104.73,104.7,104.71,537999996.0
2007-07-11 03:36:00,104.71,104.71,104.7,104.7,182400000.0
2007-07-11 03:37:00,104.7,104.7,104.67,104.68,556899997.0
2007-07-11 03:38:00,104.68,104.69,104.67,104.69,883499996.0
2007-07-11 03:39:00,104.69,104.69,104.66,104.67,849499996.0
2007-07-11 03:40:00,104.67,104.69,104.66,104.66,402000002.0
2007-07-11 03:41:00,104.66,104.67,104.65,104.66,181500000.0
2007-07-11 03:42:00,104.66,104.67,104.65,104.66,229700007.0
2007-07-11 03:43:00,104.66,104.67,104.65,104.66,693299994.0
2007-07-11 03:44:00,104.66,104.66,104.65,104.65,130999998.0
2007-07-11 03:45:00,104.66,104.67,104.64,104.67,193000001.0
2007-07-11 03:46:00,104.67,104.67,104.65,104.65,180099999.0
2007-07-11 03:47:00,104.65,104.65,104.64,104.65,248899998.0
2007-07-11 03:48:00,104.65,104.65,104.65,104.65,62400000.0
2007-07-11 03:49:00,104.65,104.66,104.63,104.65,801799996.0
2007-07-11 03:50:00,104.65,104.65,104.64,104.65,439899995.0
2007-07-11 03:51:00,104.65,104.65,104.62,104.62,94000000.0
2007-07-11 03:52:00,104.63,104.64,104.61,104.62,1029699997.0
2007-07-11 03:53:00,104.62,104.63,104.6,104.63,595299993.0
2007-07-11 03:54:00,104.63,104.64,104.61,104.64,1017100002.0
2007-07-11 03:55:00,104.64,104.64,104.62,104.62,814600005.0
2007-07-11 03:56:00,104.62,104.64,104.62,104.64,1542699987.0
2007-07-11 03:57:00,104.64,104.64,104.61,104.63,548300001.0
2007-07-11 03:58:00,104.63,104.63,104.62,104.62,750399994.0
2007-07-11 03:59:00,104.62,104.63,104.62,104.63,271000001.0
2007-07-11 04:00:00,104.63,104.63,104.61,104.62,192999999.0
2007-07-11 04:01:00,104.61,104.63,104.61,104.62,307399999.0
2007-07-11 04:02:00,104.62,104.62,104.58,104.6,510700000.0
2007-07-11 04:03:00,104.58,104.61,104.56,104.58,820800003.0
2007-07-11 04:04:00,104.58,104.6,104.51,104.55,1064400017.0
2007-07-11 04:05:00,104.57,104.59,104.56,104.59,270400000.0
2007-07-11 04:06:00,104.59,104.59,104.56,104.58,336000000.0
2007-07-11 04:07:00,104.58,104.64,104.56,104.64,370299999.0
2007-07-11 04:08:00,104.64,104.64,104.57,104.58,322200000.0
2007-07-11 04:09:00,104.59,104.61,104.58,104.59,125700000.0
2007-07-11 04:10:00,104.57,104.615,104.57,104.6,586000000.0
2007-07-11 04:11:00,104.6,104.61,104.57,104.59,456500000.0
2007-07-11 04:12:00,104.59,104.59,104.57,104.57,251800000.0
2007-07-11 04:13:00,104.57,104.58,104.54,104.555,487900002.0
2007-07-11 04:14:00,104.555,104.57,104.55,104.56,178300000.0
2007-07-11 04:15:00,104.56,104.57,104.56,104.57,47900000.0
2007-07-11 04:16:00,104.55,104.575,104.5,104.57,324800000.0
2007-07-11 04:17:00,104.57,104.605,104.53,104.57,479500000.0
2007-07-11 04:18:00,104.57,104.57,104.55,104.55,134800000.0
2007-07-11 04:19:00,104.56,104.56,104.55,104.56,118700000.0
2007-07-11 04:20:00,104.56,104.59,104.56,104.59,239900000.0
2007-07-11 04:21:00,104.59,104.6,104.57,104.59,186100000.0
2007-07-11 04:22:00,104.59,104.61,104.58,104.61,81800000.0
2007-07-11 04:23:00,104.61,104.63,104.6,104.62,152800000.0
2007-07-11 04:24:00,104.62,104.64,104.61,104.63,447999998.0
2007-07-11 04:25:00,104.63,104.64,104.61,104.64,1033900003.0
2007-07-11 04:26:00,104.64,104.65,104.63,104.65,269799998.0
2007-07-11 04:27:00,104.65,104.65,104.62,104.65,828000005.0
2007-07-11 04:28:00,104.65,104.65,104.63,104.64,310999999.0
2007-07-11 04:29:00,104.65,104.65,104.61,104.63,318200007.0
2007-07-11 04:30:00,104.62,104.64,104.59,104.59,1038199999.0
2007-07-11 04:31:00,104.6,104.6,104.57,104.58,943900003.0
2007-07-11 04:32:00,104.57,104.58,104.54,104.55,539100002.0
2007-07-11 04:33:00,104.55,104.57,104.53,104.56,1124400004.0
2007-07-11 04:34:00,104.56,104.56,104.54,104.56,137000002.0
2007-07-11 04:35:00,104.56,104.57,104.55,104.56,448600000.0
2007-07-11 04:36:00,104.56,104.58,104.55,104.57,247600001.0
2007-07-11 04:37:00,104.56,104.57,104.55,104.56,389300010.0
2007-07-11 04:38:00,104.56,104.57,104.54,104.54,943400007.0
2007-07-11 04:39:00,104.54,104.56,104.52,104.53,1533499988.0
2007-07-11 04:40:00,104.53,104.54,104.53,104.53,563700000.0
2007-07-11 04:41:00,104.54,104.54,104.53,104.53,140900000.0
2007-07-11 04:42:00,104.53,104.53,104.52,104.52,284099997.0
2007-07-11 04:43:00,104.53,104.53,104.52,104.52,110700000.0
2007-07-11 04:44:00,104.52,104.55,104.52,104.54,362400000.0
2007-07-11 04:45:00,104.55,104.55,104.53,104.54,203399998.0
2007-07-11 04:46:00,104.55,104.55,104.53,104.54,91299999.0
2007-07-11 04:47:00,104.54,104.55,104.54,104.54,29600000.0
2007-07-11 04:48:00,104.55,104.57,104.54,104.57,398500000.0
2007-07-11 04:49:00,104.57,104.59,104.57,104.58,264600000.0
2007-07-11 04:50:00,104.58,104.6,104.565,104.57,815900000.0
2007-07-11 04:51:00,104.58,104.6,104.57,104.59,216300002.0
2007-07-11 04:52:00,104.58,104.6,104.58,104.6,265200000.0
2007-07-11 04:53:00,104.6,104.6,104.58,104.58,194399997.0
2007-07-11 04:54:00,104.59,104.6,104.58,104.58,199599999.0
2007-07-11 04:55:00,104.59,104.62,104.58,104.615,690199999.0
2007-07-11 04:56:00,104.62,104.66,104.62,104.66,1768699994.0
2007-07-11 04:57:00,104.66,104.7,104.65,104.7,1753100011.0
2007-07-11 04:58:00,104.7,104.72,104.69,104.705,731700004.0
2007-07-11 04:59:00,104.71,104.72,104.68,104.7,795900001.0
2007-07-11 05:00:00,104.7,104.7,104.67,104.67,308700000.0
2007-07-11 05:01:00,104.68,104.68,104.64,104.65,526899995.0
2007-07-11 05:02:00,104.65,104.67,104.64,104.65,753299996.0
2007-07-11 05:03:00,104.65,104.66,104.63,104.64,941899996.0
2007-07-11 05:04:00,104.635,104.65,104.63,104.65,201400000.0
2007-07-11 05:05:00,104.65,104.65,104.59,104.59,1622900006.0
2007-07-11 05:06:00,104.59,104.61,104.58,104.61,1954500004.0
2007-07-11 05:07:00,104.61,104.62,104.59,104.62,807400002.0
2007-07-11 05:08:00,104.62,104.62,104.59,104.6,489299996.0
2007-07-11 05:09:00,104.6,104.62,104.6,104.61,656899996.0
2007-07-11 05:10:00,104.59,104.61,104.59,104.6,1110599993.0
2007-07-11 05:11:00,104.61,104.62,104.61,104.62,1393900000.0
2007-07-11 05:12:00,104.62,104.65,104.6,104.64,1452500001.0
2007-07-11 05:13:00,104.64,104.64,104.62,104.63,356700004.0
2007-07-11 05:14:00,104.63,104.63,104.61,104.61,992499998.0
2007-07-11 05:15:00,104.61,104.63,104.6,104.61,834100002.0
2007-07-11 05:16:00,104.6,104.62,104.6,104.61,608500004.0
2007-07-11 05:17:00,104.62,104.66,104.62,104.63,862399998.0
2007-07-11 05:18:00,104.64,104.64,104.63,104.63,519299999.0
2007-07-11 05:19:00,104.64,104.65,104.64,104.65,62400000.0
2007-07-11 05:20:00,104.64,104.65,104.63,104.64,202999998.0
2007-07-11 05:21:00,104.64,104.65,104.605,104.61,491099991.0
2007-07-11 05:22:00,104.63,104.63,104.61,104.62,176499999.0
2007-07-11 05:23:00,104.62,104.62,104.61,104.62,314999996.0
2007-07-11 05:24:00,104.61,104.62,104.6,104.61,1516700004.0
2007-07-11 05:25:00,104.61,104.64,104.6,104.64,1212099992.0
2007-07-11 05:26:00,104.62,104.64,104.62,104.63,865799999.0
2007-07-11 05:27:00,104.63,104.63,104.61,104.61,1399800016.0
2007-07-11 05:28:00,104.61,104.64,104.61,104.63,620400003.0
2007-07-11 05:29:00,104.63,104.66,104.63,104.65,967200000.0
2007-07-11 05:30:00,104.65,104.68,104.65,104.66,559400000.0
2007-07-11 05:31:00,104.665,104.7,104.665,104.68,1629699989.0
2007-07-11 05:32:00,104.68,104.7,104.68,104.69,1239499985.0
2007-07-11 05:33:00,104.68,104.7,104.67,104.67,549400000.0
2007-07-11 05:34:00,104.67,104.69,104.65,104.67,324200000.0
2007-07-11 05:35:00,104.67,104.67,104.66,104.67,151199996.0
2007-07-11 05:36:00,104.67,104.67,104.65,104.65,252599997.0
2007-07-11 05:37:00,104.65,104.67,104.63,104.65,678999999.0
2007-07-11 05:38:00,104.64,104.65,104.63,104.65,306499997.0
2007-07-11 05:39:00,104.65,104.65,104.64,104.64,295300000.0
2007-07-11 05:40:00,104.64,104.65,104.64,104.65,481999999.0
2007-07-11 05:41:00,104.65,104.66,104.65,104.655,305899997.0
2007-07-11 05:42:00,104.655,104.66,104.63,104.655,519300002.0
2007-07-11 05:43:00,104.66,104.68,104.64,104.68,872199999.0
2007-07-11 05:44:00,104.67,104.68,104.65,104.66,580700001.0
2007-07-11 05:45:00,104.67,104.67,104.63,104.63,909000008.0
2007-07-11 05:46:00,104.63,104.66,104.63,104.64,668499994.0
2007-07-11 05:47:00,104.65,104.65,104.65,104.65,206400000.0
2007-07-11 05:48:00,104.65,104.65,104.63,104.63,198299993.0
2007-07-11 05:49:00,104.63,104.65,104.61,104.61,288599995.0
2007-07-11 05:50:00,104.62,104.635,104.6,104.625,746599987.0
2007-07-11 05:51:00,104.63,104.635,104.62,104.63,261399998.0
2007-07-11 05:52:00,104.63,104.635,104.6,104.63,919200004.0
2007-07-11 05:53:00,104.63,104.64,104.62,104.625,1252499994.0
2007-07-11 05:54:00,104.625,104.625,104.58,104.605,1588499990.0
2007-07-11 05:55:00,104.57,104.61,104.57,104.6,1248500002.0
2007-07-11 05:56:00,104.605,104.62,104.57,104.57,1248500002.0
2007-07-11 05:57:00,104.59,104.6,104.58,104.59,965700003.0
2007-07-11 05:58:00,104.6,104.6,104.595,104.6,163800002.0
2007-07-11 05:59:00,104.6,104.6,104.6,104.6,155200000.0
2007-07-11 06:00:00,104.59,104.61,104.59,104.605,232800000.0
2007-07-11 06:01:00,104.605,104.62,104.605,104.61,548999989.0
2007-07-11 06:02:00,104.61,104.62,104.61,104.62,140900000.0
2007-07-11 06:03:00,104.62,104.62,104.605,104.605,161400000.0
2007-07-11 06:04:00,104.61,104.63,104.6,104.63,1623300004.0
2007-07-11 06:05:00,104.63,104.64,104.62,104.63,463099998.0
2007-07-11 06:06:00,104.63,104.64,104.61,104.62,1497300023.0
2007-07-11 06:07:00,104.62,104.64,104.61,104.63,1365000008.0
2007-07-11 06:08:00,104.62,104.64,104.62,104.63,293699998.0
2007-07-11 06:09:00,104.63,104.63,104.62,104.63,692200004.0
2007-07-11 06:10:00,104.63,104.64,104.615,104.625,1174100013.0
2007-07-11 06:11:00,104.625,104.63,104.6,104.61,575099994.0
2007-07-11 06:12:00,104.61,104.62,104.6,104.61,227000001.0
2007-07-11 06:13:00,104.61,104.61,104.61,104.61,115200000.0
2007-07-11 06:14:00,104.61,104.62,104.61,104.62,59200000.0
2007-07-11 06:15:00,104.62,104.63,104.615,104.615,82800000.0
2007-07-11 06:16:00,104.615,104.63,104.615,104.63,155099998.0
2007-07-11 06:17:00,104.63,104.64,104.63,104.64,236800000.0
2007-07-11 06:18:00,104.64,104.65,104.64,104.65,166100000.0
2007-07-11 06:19:00,104.65,104.69,104.64,104.675,1337900004.0
2007-07-11 06:20:00,104.67,104.68,104.66,104.67,95399999.0
2007-07-11 06:21:00,104.67,104.67,104.67,104.67,133600000.0
2007-07-11 06:22:00,104.66,104.68,104.66,104.68,137500000.0
2007-07-11 06:23:00,104.67,104.68,104.665,104.68,263200000.0
2007-07-11 06:24:00,104.67,104.68,104.66,104.66,322899999.0
2007-07-11 06:25:00,104.67,104.68,104.655,104.67,328399999.0
2007-07-11 06:26:00,104.67,104.68,104.67,104.68,239200000.0
2007-07-11 06:27:00,104.68,104.69,104.67,104.68,148000000.0
2007-07-11 06:28:00,104.68,104.69,104.68,104.69,73600000.0
2007-07-11 06:29:00,104.69,104.7,104.69,104.69,106799999.0
2007-07-11 06:30:00,104.7,104.7,104.7,104.7,3200000.0
2007-07-11 06:31:00,104.7,104.7,104.66,104.67,200200003.0
2007-07-11 06:32:00,104.67,104.67,104.66,104.67,303299996.0
2007-07-11 06:33:00,104.67,104.68,104.66,104.67,624899992.0
2007-07-11 06:34:00,104.67,104.67,104.66,104.67,406099993.0
2007-07-11 06:35:00,104.67,104.68,104.67,104.67,154100000.0
2007-07-11 06:36:00,104.67,104.7,104.67,104.7,186200000.0
2007-07-11 06:37:00,104.69,104.73,104.69,104.71,1171899998.0
2007-07-11 06:38:00,104.72,104.73,104.69,104.71,585799995.0
2007-07-11 06:39:00,104.72,104.73,104.68,104.69,387400001.0
2007-07-11 06:40:00,104.68,104.7,104.66,104.68,1199800001.0
2007-07-11 06:41:00,104.68,104.68,104.67,104.67,354399996.0
2007-07-11 06:42:00,104.67,104.67,104.66,104.66,58500001.0
2007-07-11 06:43:00,104.67,104.67,104.66,104.67,143899999.0
2007-07-11 06:44:00,104.66,104.67,104.65,104.65,614799995.0
2007-07-11 06:45:00,104.65,104.66,104.65,104.66,45000000.0
2007-07-11 06:46:00,104.65,104.66,104.63,104.63,368400003.0
2007-07-11 06:47:00,104.64,104.66,104.63,104.64,229599997.0
2007-07-11 06:48:00,104.64,104.65,104.63,104.65,248700000.0
2007-07-11 06:49:00,104.64,104.66,104.64,104.66,144100000.0
2007-07-11 06:50:00,104.66,104.67,104.645,104.65,60800000.0
2007-07-11 06:51:00,104.64,104.65,104.64,104.65,104300000.0
2007-07-11 06:52:00,104.65,104.67,104.64,104.66,405200005.0
2007-07-11 06:53:00,104.66,104.68,104.66,104.67,104300000.0
2007-07-11 06:54:00,104.67,104.68,104.66,104.67,140599999.0
2007-07-11 06:55:00,104.67,104.67,104.65,104.66,535200000.0
2007-07-11 06:56:00,104.67,104.67,104.65,104.66,254500000.0
2007-07-11 06:57:00,104.66,104.67,104.64,104.64,275700002.0
2007-07-11 06:58:00,104.66,104.66,104.63,104.63,640100009.0
2007-07-11 06:59:00,104.635,104.65,104.63,104.64,445100001.0
2007-07-11 07:00:00,104.64,104.64,104.62,104.62,198900000.0
2007-07-11 07:01:00,104.62,104.66,104.61,104.66,1182200006.0
2007-07-11 07:02:00,104.66,104.68,104.64,104.65,1497700017.0
2007-07-11 07:03:00,104.64,104.67,104.64,104.65,992300001.0
2007-07-11 07:04:00,104.64,104.65,104.63,104.63,869500003.0
2007-07-11 07:05:00,104.64,104.66,104.63,104.65,498899998.0
2007-07-11 07:06:00,104.66,104.67,104.64,104.67,290999998.0
2007-07-11 07:07:00,104.67,104.67,104.66,104.66,358799988.0
2007-07-11 07:08:00,104.67,104.67,104.65,104.67,1188100009.0
2007-07-11 07:09:00,104.67,104.69,104.66,104.68,402900000.0
2007-07-11 07:10:00,104.68,104.68,104.67,104.68,318199998.0
2007-07-11 07:11:00,104.68,104.71,104.68,104.7,550000000.0
2007-07-11 07:12:00,104.69,104.71,104.68,104.69,164700000.0
2007-07-11 07:13:00,104.69,104.71,104.68,104.7,792999996.0
2007-07-11 07:14:00,104.7,104.71,104.68,104.71,597299999.0
2007-07-11 07:15:00,104.71,104.72,104.69,104.71,1027200004.0
2007-07-11 07:16:00,104.71,104.72,104.69,104.69,699999999.0
2007-07-11 07:17:00,104.67,104.68,104.63,104.64,1338199987.0
2007-07-11 07:18:00,104.65,104.66,104.63,104.65,1338199987.0
2007-07-11 07:19:00,104.65,104.66,104.61,104.65,1253099999.0
2007-07-11 07:20:00,104.64,104.64,104.61,104.61,841800001.0
2007-07-11 07:21:00,104.6,104.6,104.54,104.54,1640100008.0
2007-07-11 07:22:00,104.56,104.57,104.55,104.57,1640100008.0
2007-07-11 07:23:00,104.57,104.58,104.53,104.54,1799300000.0
2007-07-11 07:24:00,104.53,104.55,104.52,104.52,1817500003.0
2007-07-11 07:25:00,104.52,104.535,104.49,104.52,1817500003.0
2007-07-11 07:26:00,104.52,104.53,104.47,104.47,1916899990.0
2007-07-11 07:27:00,104.47,104.48,104.44,104.46,1816100001.0
2007-07-11 07:28:00,104.44,104.45,104.42,104.43,656999992.0
2007-07-11 07:29:00,104.44,104.47,104.44,104.45,656999992.0
2007-07-11 07:30:00,104.45,104.49,104.45,104.48,696299998.0
2007-07-11 07:31:00,104.48,104.48,104.46,104.47,2069799981.0
2007-07-11 07:32:00,104.47,104.51,104.46,104.5,1353800014.0
2007-07-11 07:33:00,104.5,104.52,104.47,104.48,881300003.0
2007-07-11 07:34:00,104.47,104.5,104.46,104.48,590599997.0
2007-07-11 07:35:00,104.49,104.49,104.43,104.45,1044400000.0
2007-07-11 07:36:00,104.45,104.46,104.41,104.41,764300003.0
2007-07-11 07:37:00,104.41,104.42,104.33,104.36,1922699998.0
2007-07-11 07:38:00,104.35,104.36,104.34,104.36,1649800002.0
2007-07-11 07:39:00,104.37,104.38,104.35,104.365,625399997.0
2007-07-11 07:40:00,104.38,104.43,104.36,104.42,1175499996.0
2007-07-11 07:41:00,104.42,104.43,104.4,104.42,1242999991.0
2007-07-11 07:42:00,104.42,104.43,104.34,104.35,1040499996.0
2007-07-11 07:43:00,104.35,104.36,104.33,104.35,1779599997.0
2007-07-11 07:44:00,104.35,104.36,104.3,104.32,1575400004.0
2007-07-11 07:45:00,104.32,104.34,104.31,104.32,577199998.0
2007-07-11 07:46:00,104.32,104.33,104.31,104.32,524300003.0
2007-07-11 07:47:00,104.33,104.35,104.33,104.35,1228000000.0
2007-07-11 07:48:00,104.35,104.35,104.29,104.31,1205699998.0
2007-07-11 07:49:00,104.31,104.32,104.26,104.28,2097400006.0
2007-07-11 07:50:00,104.29,104.31,104.27,104.28,2137099990.0
2007-07-11 07:51:00,104.28,104.3,104.25,104.255,1960100003.0
2007-07-11 07:52:00,104.26,104.27,104.23,104.27,2048600010.0
2007-07-11 07:53:00,104.27,104.31,104.26,104.265,887299997.0
2007-07-11 07:54:00,104.25,104.26,104.23,104.25,1872599988.0
2007-07-11 07:55:00,104.28,104.3,104.23,104.24,1872599988.0
2007-07-11 07:56:00,104.22,104.24,104.21,104.23,2008600005.0
2007-07-11 07:57:00,104.21,104.26,104.21,104.26,2008600005.0
2007-07-11 07:58:00,104.28,104.31,104.275,104.29,2008600005.0
2007-07-11 07:59:00,104.29,104.29,104.27,104.29,822999993.0
2007-07-11 08:00:00,104.28,104.38,104.28,104.32,1984100001.0
2007-07-11 08:01:00,104.34,104.46,104.29,104.43,1984100001.0
2007-07-11 08:02:00,104.45,104.45,104.39,104.43,1984100001.0
2007-07-11 08:03:00,104.42,104.47,104.41,104.47,1984100001.0
2007-07-11 08:04:00,104.48,104.48,104.39,104.39,1984100001.0
2007-07-11 08:05:00,104.37,104.4,104.35,104.39,1562900001.0
2007-07-11 08:06:00,104.41,104.475,104.41,104.47,1562900001.0
2007-07-11 08:07:00,104.45,104.45,104.41,104.43,1898300008.0
2007-07-11 08:08:00,104.45,104.46,104.44,104.45,1898300008.0
2007-07-11 08:09:00,104.45,104.49,104.44,104.45,1728200000.0
2007-07-11 08:10:00,104.45,104.47,104.43,104.43,1247600007.0
2007-07-11 08:11:00,104.43,104.43,104.41,104.415,1313499995.0
2007-07-11 08:12:00,104.415,104.43,104.4,104.42,1692999996.0
2007-07-11 08:13:00,104.42,104.45,104.42,104.45,1275199999.0
2007-07-11 08:14:00,104.44,104.48,104.43,104.46,1899100001.0
2007-07-11 08:15:00,104.47,104.48,104.41,104.43,2106800013.0
2007-07-11 08:16:00,104.44,104.47,104.43,104.435,2106800013.0
2007-07-11 08:17:00,104.435,104.435,104.39,104.4,1781699983.0
2007-07-11 08:18:00,104.39,104.395,104.36,104.38,1944999993.0
2007-07-11 08:19:00,104.36,104.37,104.24,104.26,1789400002.0
2007-07-11 08:20:00,104.28,104.35,104.28,104.32,1789400002.0
2007-07-11 08:21:00,104.34,104.4,104.33,104.385,1789400002.0
2007-07-11 08:22:00,104.385,104.39,104.36,104.36,752499997.0
2007-07-11 08:23:00,104.37,104.38,104.35,104.365,913300003.0
2007-07-11 08:24:00,104.37,104.39,104.34,104.35,1346799997.0
2007-07-11 08:25:00,104.35,104.35,104.305,104.335,1885799978.0
2007-07-11 08:26:00,104.32,104.35,104.3,104.31,1812199998.0
2007-07-11 08:27:00,104.32,104.32,104.28,104.32,1812199998.0
2007-07-11 08:28:00,104.34,104.36,104.29,104.31,1812199998.0
2007-07-11 08:29:00,104.305,104.31,104.255,104.255,1812199998.0
2007-07-11 08:30:00,104.24,104.26,104.21,104.26,1893000005.0
2007-07-11 08:31:00,104.25,104.25,104.16,104.17,1893000005.0
2007-07-11 08:32:00,104.19,104.21,104.16,104.17,1893000005.0
2007-07-11 08:33:00,104.175,104.21,104.16,104.2,1591900003.0
2007-07-11 08:34:00,104.2,104.22,104.2,104.21,1305900003.0
2007-07-11 08:35:00,104.205,104.22,104.2,104.21,1580700002.0
2007-07-11 08:36:00,104.22,104.24,104.22,104.24,2113399996.0
2007-07-11 08:37:00,104.25,104.26,104.22,104.245,2113399996.0
2007-07-11 08:38:00,104.245,104.27,104.24,104.27,430000002.0
2007-07-11 08:39:00,104.27,104.27,104.23,104.25,1080399992.0
2007-07-11 08:40:00,104.25,104.26,104.23,104.26,1082400013.0
2007-07-11 08:41:00,104.26,104.26,104.23,104.26,1295300001.0
2007-07-11 08:42:00,104.26,104.27,104.25,104.27,1778800030.0
2007-07-11 08:43:00,104.265,104.31,104.25,104.29,1397400012.0
2007-07-11 08:44:00,104.29,104.3,104.27,104.285,1278000000.0
2007-07-11 08:45:00,104.285,104.31,104.26,104.26,1742400009.0
2007-07-11 08:46:00,104.26,104.28,104.24,104.255,2001199997.0
2007-07-11 08:47:00,104.255,104.26,104.25,104.25,1488899999.0
2007-07-11 08:48:00,104.25,104.26,104.23,104.26,1094299995.0
2007-07-11 08:49:00,104.26,104.27,104.19,104.21,1861200017.0
2007-07-11 08:50:00,104.23,104.24,104.2,104.2,1861200017.0
2007-07-11 08:51:00,104.2,104.21,104.16,104.18,1450099997.0
2007-07-11 08:52:00,104.18,104.18,104.13,104.15,1528599997.0
2007-07-11 08:53:00,104.15,104.15,104.105,104.13,905999997.0
2007-07-11 08:54:00,104.13,104.15,104.11,104.11,1464699999.0
2007-07-11 08:55:00,104.11,104.15,104.11,104.15,1171199997.0
2007-07-11 08:56:00,104.145,104.18,104.145,104.17,1180400006.0
2007-07-11 08:57:00,104.17,104.19,104.14,104.18,1177099996.0
2007-07-11 08:58:00,104.18,104.19,104.14,104.15,1351099995.0
2007-07-11 08:59:00,104.15,104.17,104.13,104.14,2127200012.0
2007-07-11 09:00:00,104.15,104.15,104.13,104.13,593999998.0
2007-07-11 09:01:00,104.1,104.16,104.1,104.14,1488899998.0
2007-07-11 09:02:00,104.17,104.18,104.13,104.14,1488899998.0
2007-07-11 09:03:00,104.14,104.19,104.14,104.18,1095700001.0
2007-07-11 09:04:00,104.18,104.19,104.16,104.16,367099999.0
2007-07-11 09:05:00,104.16,104.17,104.14,104.16,990999996.0
2007-07-11 09:06:00,104.15,104.17,104.145,104.16,1093300003.0
2007-07-11 09:07:00,104.16,104.18,104.15,104.165,155999999.0
2007-07-11 09:08:00,104.165,104.18,104.15,104.15,499900000.0
2007-07-11 09:09:00,104.15,104.17,104.13,104.16,1730700001.0
2007-07-11 09:10:00,104.15,104.21,104.145,104.195,1432199999.0
2007-07-11 09:11:00,104.18,104.23,104.17,104.23,1602100000.0
2007-07-11 09:12:00,104.22,104.23,104.2,104.22,1602100000.0
2007-07-11 09:13:00,104.24,104.26,104.22,104.24,1602100000.0
2007-07-11 09:14:00,104.24,104.24,104.21,104.22,1197699999.0
2007-07-11 09:15:00,104.21,104.23,104.2,104.21,1445500002.0
2007-07-11 09:16:00,104.205,104.24,104.2,104.24,1444500005.0
2007-07-11 09:17:00,104.24,104.25,104.215,104.22,1323299999.0
2007-07-11 09:18:00,104.22,104.22,104.16,104.17,2138699982.0
2007-07-11 09:19:00,104.16,104.16,104.07,104.09,1585099993.0
2007-07-11 09:20:00,104.11,104.19,104.11,104.18,1585099993.0
2007-07-11 09:21:00,104.18,104.19,104.16,104.16,2126500026.0
2007-07-11 09:22:00,104.13,104.25,104.13,104.22,1421100004.0
2007-07-11 09:23:00,104.25,104.265,104.23,104.26,1421100004.0
2007-07-11 09:24:00,104.25,104.27,104.25,104.26,1195700004.0
2007-07-11 09:25:00,104.28,104.3,104.27,104.27,1195700004.0
2007-07-11 09:26:00,104.27,104.3,104.25,104.27,1874600000.0
2007-07-11 09:27:00,104.27,104.27,104.24,104.27,1728999990.0
2007-07-11 09:28:00,104.28,104.28,104.25,104.25,420499998.0
2007-07-11 09:29:00,104.25,104.27,104.25,104.26,1063300000.0
2007-07-11 09:30:00,104.23,104.25,104.23,104.23,1431299997.0
2007-07-11 09:31:00,104.25,104.26,104.24,104.255,1431299997.0
2007-07-11 09:32:00,104.25,104.26,104.25,104.26,993400000.0
2007-07-11 09:33:00,104.26,104.27,104.24,104.27,1180500004.0
2007-07-11 09:34:00,104.27,104.27,104.2,104.21,803900003.0
2007-07-11 09:35:00,104.18,104.19,104.17,104.17,1520600020.0
2007-07-11 09:36:00,104.18,104.2,104.17,104.18,1520600020.0
2007-07-11 09:37:00,104.2,104.21,104.2,104.21,1520600020.0
2007-07-11 09:38:00,104.21,104.25,104.2,104.25,1246800001.0
2007-07-11 09:39:00,104.25,104.26,104.24,104.25,704300003.0
2007-07-11 09:40:00,104.25,104.26,104.23,104.24,896800001.0
2007-07-11 09:41:00,104.24,104.25,104.23,104.25,1680599997.0
2007-07-11 09:42:00,104.25,104.25,104.19,104.2,1996399985.0
2007-07-11 09:43:00,104.2,104.21,104.18,104.18,810699995.0
2007-07-11 09:44:00,104.19,104.21,104.19,104.19,1370399998.0
2007-07-11 09:45:00,104.19,104.21,104.17,104.195,1503800011.0
2007-07-11 09:46:00,104.2,104.22,104.195,104.22,1833700012.0
2007-07-11 09:47:00,104.22,104.25,104.22,104.23,1092100004.0
2007-07-11 09:48:00,104.23,104.23,104.21,104.21,619000000.0
2007-07-11 09:49:00,104.21,104.22,104.19,104.22,1033800016.0
2007-07-11 09:50:00,104.22,104.23,104.21,104.22,1564300007.0
2007-07-11 09:51:00,104.23,104.26,104.22,104.25,1051900007.0
2007-07-11 09:52:00,104.25,104.27,104.24,104.24,1577500002.0
2007-07-11 09:53:00,104.24,104.26,104.235,104.26,373399999.0
2007-07-11 09:54:00,104.26,104.26,104.24,104.255,875499993.0
2007-07-11 09:55:00,104.25,104.28,104.25,104.28,1121500004.0
2007-07-11 09:56:00,104.28,104.29,104.26,104.29,1751300012.0
2007-07-11 09:57:00,104.28,104.32,104.28,104.31,2062799998.0
2007-07-11 09:58:00,104.31,104.34,104.29,104.3,1427600002.0
2007-07-11 09:59:00,104.27,104.3,104.26,104.29,2008000016.0
2007-07-11 10:00:00,104.32,104.33,104.28,104.29,2008000016.0
2007-07-11 10:01:00,104.29,104.325,104.29,104.32,1462100007.0
2007-07-11 10:02:00,104.32,104.33,104.31,104.32,297100003.0
2007-07-11 10:03:00,104.32,104.35,104.3,104.33,2056700006.0
2007-07-11 10:04:00,104.31,104.34,104.31,104.32,1845599995.0
2007-07-11 10:05:00,104.36,104.37,104.34,104.36,1845599995.0
2007-07-11 10:06:00,104.36,104.37,104.33,104.34,1748999996.0
2007-07-11 10:07:00,104.34,104.36,104.33,104.35,1503500002.0
2007-07-11 10:08:00,104.35,104.36,104.335,104.34,1141499988.0
2007-07-11 10:09:00,104.34,104.35,104.32,104.32,557699998.0
2007-07-11 10:10:00,104.32,104.32,104.3,104.31,561700001.0
2007-07-11 10:11:00,104.305,104.33,104.3,104.31,863600002.0
2007-07-11 10:12:00,104.31,104.33,104.31,104.31,515200002.0
2007-07-11 10:13:00,104.32,104.34,104.3,104.33,1101100006.0
2007-07-11 10:14:00,104.34,104.41,104.33,104.41,1284399996.0
2007-07-11 10:15:00,104.4,104.45,104.37,104.45,1689799998.0
2007-07-11 10:16:00,104.48,104.49,104.46,104.48,1689799998.0
2007-07-11 10:17:00,104.48,104.52,104.46,104.52,1586000004.0
2007-07-11 10:18:00,104.49,104.51,104.45,104.51,1712900003.0
2007-07-11 10:19:00,104.52,104.61,104.51,104.6,1712900003.0
2007-07-11 10:20:00,104.6,104.61,104.555,104.57,1600799994.0
2007-07-11 10:21:00,104.57,104.58,104.55,104.56,1419300006.0
2007-07-11 10:22:00,104.53,104.57,104.51,104.55,1320299997.0
2007-07-11 10:23:00,104.56,104.56,104.525,104.54,1320299997.0
2007-07-11 10:24:00,104.54,104.54,104.5,104.51,1832899985.0
2007-07-11 10:25:00,104.51,104.53,104.5,104.52,1497900006.0
2007-07-11 10:26:00,104.48,104.51,104.48,104.5,800000004.0
2007-07-11 10:27:00,104.5,104.52,104.48,104.51,800000004.0
2007-07-11 10:28:00,104.51,104.51,104.49,104.49,1120800008.0
2007-07-11 10:29:00,104.5,104.5,104.44,104.47,880100002.0
2007-07-11 10:30:00,104.47,104.47,104.44,104.46,1557199987.0
2007-07-11 10:31:00,104.46,104.47,104.43,104.45,1740299990.0
2007-07-11 10:32:00,104.45,104.45,104.42,104.43,437800000.0
2007-07-11 10:33:00,104.46,104.5,104.44,104.5,437800000.0
2007-07-11 10:34:00,104.48,104.49,104.45,104.47,1914799998.0
2007-07-11 10:35:00,104.495,104.51,104.49,104.5,1914799998.0
2007-07-11 10:36:00,104.5,104.52,104.49,104.51,1386600006.0
2007-07-11 10:37:00,104.51,104.52,104.505,104.51,807400007.0
2007-07-11 10:38:00,104.51,104.52,104.5,104.51,825400006.0
2007-07-11 10:39:00,104.51,104.54,104.505,104.53,1871700002.0
2007-07-11 10:40:00,104.53,104.57,104.53,104.55,2023599980.0
2007-07-11 10:41:00,104.55,104.55,104.52,104.535,2022900034.0
2007-07-11 10:42:00,104.535,104.54,104.53,104.53,2027199995.0
2007-07-11 10:43:00,104.54,104.55,104.52,104.55,1299599987.0
2007-07-11 10:44:00,104.55,104.58,104.55,104.58,1063799996.0
2007-07-11 10:45:00,104.57,104.6,104.57,104.58,824000006.0
2007-07-11 10:46:00,104.58,104.6,104.57,104.58,1324300011.0
2007-07-11 10:47:00,104.58,104.58,104.54,104.55,1456500002.0
2007-07-11 10:48:00,104.56,104.57,104.55,104.56,1029199999.0
2007-07-11 10:49:00,104.56,104.59,104.55,104.58,751799999.0
2007-07-11 10:50:00,104.58,104.58,104.56,104.56,1230499994.0
2007-07-11 10:51:00,104.57,104.61,104.57,104.6,1365899996.0
2007-07-11 10:52:00,104.6,104.6,104.565,104.59,1473899993.0
2007-07-11 10:53:00,104.59,104.6,104.56,104.57,643500000.0
2007-07-11 10:54:00,104.57,104.58,104.56,104.58,848100001.0
2007-07-11 10:55:00,104.575,104.58,104.56,104.58,1080699994.0
2007-07-11 10:56:00,104.565,104.62,104.555,104.62,1939600009.0
2007-07-11 10:57:00,104.6,104.61,104.57,104.57,2107000002.0
2007-07-11 10:58:00,104.61,104.62,104.58,104.6,2107000002.0
2007-07-11 10:59:00,104.605,104.62,104.6,104.62,1141300006.0
2007-07-11 11:00:00,104.62,104.62,104.605,104.61,960300005.0
2007-07-11 11:01:00,104.61,104.61,104.58,104.59,958300001.0
2007-07-11 11:02:00,104.59,104.64,104.59,104.64,884299998.0
2007-07-11 11:03:00,104.64,104.66,104.62,104.62,1424100009.0
2007-07-11 11:04:00,104.63,104.65,104.61,104.61,1204700012.0
2007-07-11 11:05:00,104.61,104.63,104.6,104.62,1804700000.0
2007-07-11 11:06:00,104.62,104.64,104.61,104.61,1732799998.0
2007-07-11 11:07:00,104.62,104.64,104.61,104.64,1030600000.0
2007-07-11 11:08:00,104.64,104.64,104.62,104.62,847200000.0
2007-07-11 11:09:00,104.62,104.63,104.59,104.63,801500003.0
2007-07-11 11:10:00,104.63,104.64,104.61,104.625,768600000.0
2007-07-11 11:11:00,104.63,104.64,104.62,104.625,1583999999.0
2007-07-11 11:12:00,104.63,104.64,104.62,104.62,498200000.0
2007-07-11 11:13:00,104.62,104.63,104.61,104.62,618900006.0
2007-07-11 11:14:00,104.62,104.63,104.61,104.625,582200002.0
2007-07-11 11:15:00,104.62,104.63,104.61,104.63,688500003.0
2007-07-11 11:16:00,104.63,104.64,104.61,104.64,1121000001.0
2007-07-11 11:17:00,104.64,104.68,104.62,104.655,1972000002.0
2007-07-11 11:18:00,104.655,104.655,104.63,104.64,1677300002.0
2007-07-11 11:19:00,104.64,104.66,104.63,104.64,1074000000.0
2007-07-11 11:20:00,104.65,104.65,104.63,104.635,530999995.0
2007-07-11 11:21:00,104.64,104.64,104.6,104.62,1671799999.0
2007-07-11 11:22:00,104.62,104.65,104.62,104.64,691800000.0
2007-07-11 11:23:00,104.65,104.7,104.63,104.69,1983900012.0
2007-07-11 11:24:00,104.69,104.7,104.66,104.66,1360199994.0
2007-07-11 11:25:00,104.67,104.68,104.66,104.67,1512399995.0
2007-07-11 11:26:00,104.675,104.74,104.67,104.72,2127000013.0
2007-07-11 11:27:00,104.72,104.74,104.71,104.74,1502900002.0
2007-07-11 11:28:00,104.73,104.74,104.73,104.73,1194699997.0
2007-07-11 11:29:00,104.72,104.72,104.72,104.72,1147199995.0
2007-07-11 11:30:00,104.73,104.75,104.72,104.73,1147199995.0
2007-07-11 11:31:00,104.75,104.75,104.72,104.72,1147199995.0
2007-07-11 11:32:00,104.73,104.73,104.7,104.7,1522399979.0
2007-07-11 11:33:00,104.68,104.71,104.67,104.69,1302299994.0
2007-07-11 11:34:00,104.7,104.7,104.65,104.65,1302299994.0
2007-07-11 11:35:00,104.65,104.65,104.63,104.64,1637999984.0
2007-07-11 11:36:00,104.62,104.63,104.5,104.51,1493200009.0
2007-07-11 11:37:00,104.5,104.54,104.5,104.52,1493200009.0
2007-07-11 11:38:00,104.53,104.57,104.52,104.56,1493200009.0
2007-07-11 11:39:00,104.55,104.61,104.55,104.61,1493200009.0
2007-07-11 11:40:00,104.6,104.62,104.59,104.59,1493200009.0
2007-07-11 11:41:00,104.61,104.61,104.59,104.595,1493200009.0
2007-07-11 11:42:00,104.57,104.64,104.57,104.64,1832399991.0
2007-07-11 11:43:00,104.63,104.65,104.6,104.61,1832399991.0
2007-07-11 11:44:00,104.63,104.66,104.63,104.66,1832399991.0
2007-07-11 11:45:00,104.66,104.67,104.65,104.65,2061299994.0
2007-07-11 11:46:00,104.63,104.67,104.62,104.67,1948399990.0
2007-07-11 11:47:00,104.69,104.7,104.67,104.7,1948399990.0
2007-07-11 11:48:00,104.7,104.71,104.69,104.69,1328600015.0
2007-07-11 11:49:00,104.7,104.72,104.68,104.7,2057699973.0
2007-07-11 11:50:00,104.7,104.71,104.7,104.7,817599992.0
2007-07-11 11:51:00,104.7,104.7,104.68,104.69,1726899991.0
2007-07-11 11:52:00,104.66,104.69,104.66,104.68,716300002.0
2007-07-11 11:53:00,104.7,104.7,104.68,104.69,716300002.0
2007-07-11 11:54:00,104.68,104.71,104.68,104.7,251200001.0
2007-07-11 11:55:00,104.71,104.71,104.69,104.69,1106400003.0
2007-07-11 11:56:00,104.69,104.72,104.68,104.72,1191399999.0
2007-07-11 11:57:00,104.72,104.73,104.71,104.71,545000002.0
2007-07-11 11:58:00,104.73,104.73,104.72,104.73,674499999.0
2007-07-11 11:59:00,104.7,104.72,104.69,104.71,1485400024.0
2007-07-11 12:00:00,104.7,104.74,104.69,104.72,1485400024.0
2007-07-11 12:01:00,104.725,104.77,104.72,104.77,1485400024.0
2007-07-11 12:02:00,104.77,104.8,104.77,104.79,1587399997.0
2007-07-11 12:03:00,104.79,104.81,104.77,104.78,1130500001.0
2007-07-11 12:04:00,104.77,104.81,104.77,104.77,1393399993.0
2007-07-11 12:05:00,104.78,104.81,104.78,104.78,1393399993.0
2007-07-11 12:06:00,104.79,104.85,104.79,104.82,1393399993.0
2007-07-11 12:07:00,104.8,104.84,104.8,104.82,1393399993.0
2007-07-11 12:08:00,104.84,104.9,104.82,104.88,1393399993.0
2007-07-11 12:09:00,104.89,104.89,104.86,104.86,1393399993.0
2007-07-11 12:10:00,104.84,104.87,104.82,104.82,1398400002.0
2007-07-11 12:11:00,104.85,104.85,104.82,104.82,1398400002.0
2007-07-11 12:12:00,104.81,104.84,104.81,104.84,1656800006.0
2007-07-11 12:13:00,104.84,104.85,104.84,104.85,829200006.0
2007-07-11 12:14:00,104.85,104.85,104.83,104.85,1451000019.0
2007-07-11 12:15:00,104.85,104.855,104.83,104.85,1160000010.0
2007-07-11 12:16:00,104.85,104.88,104.85,104.86,1435500018.0
2007-07-11 12:17:00,104.86,104.9,104.835,104.9,1004500002.0
2007-07-11 12:18:00,104.9,104.9,104.86,104.88,1785199996.0
2007-07-11 12:19:00,104.89,104.9,104.875,104.9,1106199996.0
2007-07-11 12:20:00,104.895,104.91,104.88,104.91,1595999997.0
2007-07-11 12:21:00,104.91,104.95,104.89,104.91,1174399991.0
2007-07-11 12:22:00,104.93,104.94,104.92,104.92,1174399991.0
2007-07-11 12:23:00,104.92,104.93,104.88,104.89,1661200004.0
2007-07-11 12:24:00,104.86,104.88,104.86,104.86,1873299991.0
2007-07-11 12:25:00,104.86,104.89,104.85,104.88,1873299991.0
2007-07-11 12:26:00,104.88,104.88,104.87,104.87,979699996.0
2007-07-11 12:27:00,104.85,104.86,104.84,104.85,1628400003.0
2007-07-11 12:28:00,104.865,104.865,104.84,104.855,1628400003.0
2007-07-11 12:29:00,104.82,104.84,104.79,104.81,1692799995.0
2007-07-11 12:30:00,104.83,104.85,104.83,104.85,1692799995.0
2007-07-11 12:31:00,104.81,104.82,104.81,104.81,1199200005.0
2007-07-11 12:32:00,104.79,104.82,104.79,104.8,1199200005.0
2007-07-11 12:33:00,104.82,104.83,104.81,104.83,1199200005.0
2007-07-11 12:34:00,104.83,104.84,104.82,104.84,1371400007.0
2007-07-11 12:35:00,104.845,104.85,104.81,104.825,1452400000.0
2007-07-11 12:36:00,104.83,104.83,104.8,104.81,1339400004.0
2007-07-11 12:37:00,104.82,104.82,104.8,104.8,1535899999.0
2007-07-11 12:38:00,104.8,104.82,104.8,104.8,1807900000.0
2007-07-11 12:39:00,104.81,104.82,104.795,104.82,1456100007.0
2007-07-11 12:40:00,104.8,104.81,104.79,104.8,887799996.0
2007-07-11 12:41:00,104.81,104.81,104.79,104.79,887799996.0
2007-07-11 12:42:00,104.79,104.81,104.79,104.79,1621400000.0
2007-07-11 12:43:00,104.8,104.82,104.8,104.82,1223300003.0
2007-07-11 12:44:00,104.82,104.87,104.82,104.85,1484800000.0
2007-07-11 12:45:00,104.85,104.89,104.85,104.88,1378300003.0
2007-07-11 12:46:00,104.87,104.88,104.85,104.85,1848099999.0
2007-07-11 12:47:00,104.86,104.88,104.85,104.86,1848099999.0
2007-07-11 12:48:00,104.86,104.86,104.85,104.86,493299998.0
2007-07-11 12:49:00,104.865,104.87,104.86,104.86,296499997.0
2007-07-11 12:50:00,104.87,104.88,104.855,104.86,1103500001.0
2007-07-11 12:51:00,104.855,104.86,104.83,104.83,2092699996.0
2007-07-11 12:52:00,104.83,104.84,104.81,104.83,1519100002.0
2007-07-11 12:53:00,104.825,104.84,104.8,104.82,1436900014.0
2007-07-11 12:54:00,104.82,104.83,104.81,104.83,631200000.0
2007-07-11 12:55:00,104.83,104.83,104.81,104.83,363300001.0
2007-07-11 12:56:00,104.82,104.84,104.81,104.82,457600005.0
2007-07-11 12:57:00,104.82,104.85,104.81,104.81,1569699994.0
2007-07-11 12:58:00,104.81,104.82,104.81,104.82,500299998.0
2007-07-11 12:59:00,104.82,104.89,104.8,104.87,1902399996.0
2007-07-11 13:00:00,104.87,104.88,104.83,104.835,1972899990.0
2007-07-11 13:01:00,104.83,104.84,104.77,104.78,1295700010.0
2007-07-11 13:02:00,104.78,104.78,104.74,104.74,1406300003.0
2007-07-11 13:03:00,104.73,104.73,104.71,104.71,1657700004.0
2007-07-11 13:04:00,104.7,104.72,104.7,104.71,1657700004.0
2007-07-11 13:05:00,104.73,104.74,104.71,104.735,1657700004.0
2007-07-11 13:06:00,104.74,104.77,104.73,104.73,1423600003.0
2007-07-11 13:07:00,104.73,104.75,104.71,104.715,1844500004.0
2007-07-11 13:08:00,104.72,104.73,104.69,104.715,1501200000.0
2007-07-11 13:09:00,104.69,104.69,104.65,104.69,1926200008.0
2007-07-11 13:10:00,104.7,104.7,104.68,104.68,1926200008.0
2007-07-11 13:11:00,104.68,104.68,104.66,104.66,1575099988.0
2007-07-11 13:12:00,104.66,104.66,104.64,104.655,1714700008.0
2007-07-11 13:13:00,104.655,104.655,104.565,104.585,1636400006.0
2007-07-11 13:14:00,104.59,104.63,104.57,104.62,978499996.0
2007-07-11 13:15:00,104.64,104.66,104.615,104.66,978499996.0
2007-07-11 13:16:00,104.66,104.66,104.63,104.64,1776200003.0
2007-07-11 13:17:00,104.64,104.67,104.64,104.67,1320600000.0
2007-07-11 13:18:00,104.66,104.68,104.6,104.62,1320600000.0
2007-07-11 13:19:00,104.64,104.64,104.61,104.63,1320600000.0
2007-07-11 13:20:00,104.625,104.63,104.6,104.62,1565400002.0
2007-07-11 13:21:00,104.62,104.64,104.62,104.64,1007000003.0
2007-07-11 13:22:00,104.625,104.66,104.625,104.66,1145699994.0
2007-07-11 13:23:00,104.65,104.67,104.65,104.67,502400003.0
2007-07-11 13:24:00,104.67,104.68,104.65,104.68,1312700010.0
2007-07-11 13:25:00,104.69,104.71,104.67,104.7,894500011.0
2007-07-11 13:26:00,104.7,104.7,104.67,104.68,1530900001.0
2007-07-11 13:27:00,104.69,104.7,104.68,104.685,1530900001.0
2007-07-11 13:28:00,104.685,104.71,104.68,104.7,1998100017.0
2007-07-11 13:29:00,104.7,104.72,104.7,104.705,1486500004.0
2007-07-11 13:30:00,104.71,104.71,104.69,104.71,1595900006.0
2007-07-11 13:31:00,104.71,104.73,104.69,104.73,1238500001.0
2007-07-11 13:32:00,104.72,104.72,104.69,104.69,1211399993.0
2007-07-11 13:33:00,104.71,104.74,104.68,104.71,1211399993.0
2007-07-11 13:34:00,104.73,104.735,104.71,104.73,1211399993.0
2007-07-11 13:35:00,104.73,104.73,104.71,104.71,1186000013.0
2007-07-11 13:36:00,104.72,104.72,104.65,104.65,1648000012.0
2007-07-11 13:37:00,104.63,104.64,104.6,104.63,1914200005.0
2007-07-11 13:38:00,104.64,104.64,104.55,104.57,1914200005.0
2007-07-11 13:39:00,104.56,104.6,104.56,104.57,1914200005.0
2007-07-11 13:40:00,104.59,104.61,104.57,104.59,1914200005.0
2007-07-11 13:41:00,104.61,104.62,104.58,104.605,1914200005.0
2007-07-11 13:42:00,104.61,104.61,104.58,104.59,1760999992.0
2007-07-11 13:43:00,104.59,104.61,104.56,104.58,2059499997.0
2007-07-11 13:44:00,104.58,104.59,104.58,104.58,749100006.0
2007-07-11 13:45:00,104.59,104.61,104.57,104.59,1861699995.0
2007-07-11 13:46:00,104.6,104.61,104.57,104.6,1861699995.0
2007-07-11 13:47:00,104.62,104.62,104.61,104.61,1861699995.0
2007-07-11 13:48:00,104.61,104.63,104.6,104.6,1851100004.0
2007-07-11 13:49:00,104.61,104.63,104.61,104.63,993099991.0
2007-07-11 13:50:00,104.64,104.64,104.61,104.64,1217599999.0
2007-07-11 13:51:00,104.63,104.67,104.62,104.62,1460000000.0
2007-07-11 13:52:00,104.62,104.68,104.61,104.67,1135699996.0
2007-07-11 13:53:00,104.65,104.66,104.6,104.62,1289899993.0
2007-07-11 13:54:00,104.62,104.66,104.62,104.63,1868400002.0
2007-07-11 13:55:00,104.63,104.66,104.62,104.66,1627600002.0
2007-07-11 13:56:00,104.66,104.66,104.6,104.61,960500001.0
2007-07-11 13:57:00,104.61,104.62,104.59,104.62,668400006.0
2007-07-11 13:58:00,104.61,104.63,104.6,104.62,964499996.0
2007-07-11 13:59:00,104.62,104.66,104.62,104.64,1626099989.0
2007-07-11 14:00:00,104.64,104.65,104.63,104.65,1388400007.0
2007-07-11 14:01:00,104.64,104.69,104.64,104.67,1570500004.0
2007-07-11 14:02:00,104.67,104.67,104.64,104.64,1302000001.0
2007-07-11 14:03:00,104.64,104.66,104.61,104.63,1383000019.0
2007-07-11 14:04:00,104.61,104.66,104.61,104.64,884899994.0
2007-07-11 14:05:00,104.64,104.65,104.61,104.62,773200000.0
2007-07-11 14:06:00,104.62,104.68,104.62,104.67,1054800003.0
2007-07-11 14:07:00,104.67,104.69,104.65,104.69,397100000.0
2007-07-11 14:08:00,104.69,104.74,104.69,104.72,1697500004.0
2007-07-11 14:09:00,104.71,104.76,104.7,104.76,1583300004.0
2007-07-11 14:10:00,104.785,104.82,104.77,104.8,1583300004.0
2007-07-11 14:11:00,104.8,104.8,104.78,104.78,560400008.0
2007-07-11 14:12:00,104.78,104.8,104.77,104.8,574200003.0
2007-07-11 14:13:00,104.8,104.82,104.79,104.81,1818599997.0
2007-07-11 14:14:00,104.81,104.85,104.81,104.845,1838199995.0
2007-07-11 14:15:00,104.85,104.85,104.825,104.83,2112499995.0
2007-07-11 14:16:00,104.84,104.84,104.82,104.83,1066100002.0
2007-07-11 14:17:00,104.83,104.83,104.8,104.8,602100000.0
2007-07-11 14:18:00,104.8,104.8,104.75,104.77,1458699998.0
2007-07-11 14:19:00,104.75,104.78,104.75,104.78,1285599995.0
2007-07-11 14:20:00,104.77,104.8,104.74,104.75,1285599995.0
2007-07-11 14:21:00,104.74,104.77,104.74,104.75,1285599995.0
2007-07-11 14:22:00,104.77,104.78,104.765,104.775,1285599995.0
2007-07-11 14:23:00,104.775,104.78,104.76,104.78,1472000001.0
2007-07-11 14:24:00,104.77,104.77,104.75,104.76,1131100005.0
2007-07-11 14:25:00,104.765,104.8,104.76,104.77,1131100005.0
2007-07-11 14:26:00,104.77,104.78,104.75,104.78,1785700002.0
2007-07-11 14:27:00,104.79,104.8,104.78,104.79,1785700002.0
2007-07-11 14:28:00,104.81,104.83,104.8,104.815,1785700002.0
2007-07-11 14:29:00,104.79,104.82,104.79,104.81,1663600006.0
2007-07-11 14:30:00,104.82,104.84,104.79,104.795,1663600006.0
2007-07-11 14:31:00,104.795,104.8,104.77,104.8,1803900002.0
2007-07-11 14:32:00,104.77,104.81,104.77,104.79,2138399995.0
2007-07-11 14:33:00,104.8,104.8,104.77,104.8,2138399995.0
2007-07-11 14:34:00,104.81,104.89,104.78,104.86,2138399995.0
2007-07-11 14:35:00,104.87,104.9,104.86,104.9,2138399995.0
2007-07-11 14:36:00,104.88,104.96,104.88,104.96,2138399995.0
2007-07-11 14:37:00,104.95,104.95,104.92,104.94,2138399995.0
2007-07-11 14:38:00,104.96,104.99,104.95,104.99,2138399995.0
2007-07-11 14:39:00,104.99,105.04,104.99,105.0,1686800005.0
2007-07-11 14:40:00,105.0,105.01,104.97,104.98,1409100009.0
2007-07-11 14:41:00,104.99,105.015,104.99,105.01,2068199998.0
2007-07-11 14:42:00,105.01,105.03,105.0,105.01,1530300000.0
2007-07-11 14:43:00,105.01,105.02,104.99,104.99,1073600000.0
2007-07-11 14:44:00,104.99,104.99,104.945,104.97,1017500000.0
2007-07-11 14:45:00,104.97,104.995,104.95,104.99,1588300001.0
2007-07-11 14:46:00,104.99,105.01,104.975,105.0,1013600004.0
2007-07-11 14:47:00,105.0,105.0,104.97,104.99,823999999.0
2007-07-11 14:48:00,104.99,105.005,104.98,104.98,1169399997.0
2007-07-11 14:49:00,104.99,105.02,104.98,105.015,1792900015.0
2007-07-11 14:50:00,105.01,105.04,105.0,105.03,1748800004.0
2007-07-11 14:51:00,105.03,105.09,105.025,105.08,1989199992.0
2007-07-11 14:52:00,105.08,105.1,105.06,105.08,1737900016.0
2007-07-11 14:53:00,105.08,105.08,105.05,105.08,1286300014.0
2007-07-11 14:54:00,105.08,105.09,105.06,105.065,1082900005.0
2007-07-11 14:55:00,105.06,105.1,105.05,105.1,844500001.0
2007-07-11 14:56:00,105.11,105.17,105.11,105.13,844500001.0
2007-07-11 14:57:00,105.13,105.145,105.12,105.14,1630500004.0
2007-07-11 14:58:00,105.14,105.2,105.14,105.19,2117700004.0
2007-07-11 14:59:00,105.18,105.23,105.16,105.23,2009600005.0
2007-07-11 15:00:00,105.24,105.28,105.21,105.28,2009600005.0
2007-07-11 15:01:00,105.3,105.35,105.3,105.32,2009600005.0
2007-07-11 15:02:00,105.31,105.34,105.28,105.3,2028100000.0
2007-07-11 15:03:00,105.29,105.31,105.26,105.27,2028100000.0
2007-07-11 15:04:00,105.28,105.29,105.24,105.26,2028100000.0
2007-07-11 15:05:00,105.26,105.31,105.25,105.3,1437400006.0
2007-07-11 15:06:00,105.29,105.3,105.23,105.235,1170300004.0
2007-07-11 15:07:00,105.22,105.24,105.19,105.23,735799996.0
2007-07-11 15:08:00,105.24,105.25,105.21,105.22,735799996.0
2007-07-11 15:09:00,105.25,105.27,105.23,105.25,735799996.0
2007-07-11 15:10:00,105.26,105.26,105.215,105.215,1039000007.0
2007-07-11 15:11:00,105.215,105.24,105.18,105.22,1561100009.0
2007-07-11 15:12:00,105.21,105.22,105.15,105.16,1472700004.0
2007-07-11 15:13:00,105.16,105.17,105.14,105.145,1167200005.0
2007-07-11 15:14:00,105.13,105.14,105.12,105.14,1017099999.0
2007-07-11 15:15:00,105.16,105.2,105.16,105.17,1017099999.0
2007-07-11 15:16:00,105.17,105.21,105.16,105.18,1713899997.0
2007-07-11 15:17:00,105.15,105.16,105.13,105.15,1890199990.0
2007-07-11 15:18:00,105.14,105.15,105.12,105.14,1890199990.0
2007-07-11 15:19:00,105.13,105.15,105.12,105.13,1890199990.0
2007-07-11 15:20:00,105.14,105.15,105.12,105.13,1890199990.0
2007-07-11 15:21:00,105.15,105.15,105.11,105.12,1890199990.0
2007-07-11 15:22:00,105.12,105.13,105.09,105.09,1278400005.0
2007-07-11 15:23:00,105.09,105.12,105.09,105.11,1203299991.0
2007-07-11 15:24:00,105.1,105.11,105.07,105.11,1145499987.0
2007-07-11 15:25:00,105.14,105.14,105.115,105.13,1145499987.0
2007-07-11 15:26:00,105.13,105.15,105.11,105.13,1195899995.0
2007-07-11 15:27:00,105.14,105.14,105.12,105.13,981499993.0
2007-07-11 15:28:00,105.13,105.15,105.12,105.15,623399995.0
2007-07-11 15:29:00,105.15,105.15,105.125,105.13,1317299996.0
2007-07-11 15:30:00,105.1,105.15,105.1,105.14,1387499995.0
2007-07-11 15:31:00,105.17,105.18,105.15,105.165,1387499995.0
2007-07-11 15:32:00,105.165,105.19,105.16,105.185,842299997.0
2007-07-11 15:33:00,105.18,105.2,105.17,105.2,1924999988.0
2007-07-11 15:34:00,105.18,105.23,105.17,105.23,2057799979.0
2007-07-11 15:35:00,105.26,105.34,105.26,105.32,2057799979.0
2007-07-11 15:36:00,105.31,105.32,105.29,105.3,1876500003.0
2007-07-11 15:37:00,105.29,105.31,105.29,105.31,1876500003.0
2007-07-11 15:38:00,105.33,105.33,105.3,105.315,1876500003.0
2007-07-11 15:39:00,105.31,105.31,105.29,105.3,1543400001.0
2007-07-11 15:40:00,105.27,105.29,105.26,105.26,1534999997.0
2007-07-11 15:41:00,105.28,105.31,105.28,105.28,1534999997.0
2007-07-11 15:42:00,105.28,105.29,105.23,105.23,1858299999.0
2007-07-11 15:43:00,105.21,105.24,105.2,105.23,1298400012.0
2007-07-11 15:44:00,105.22,105.28,105.21,105.28,1298400012.0
2007-07-11 15:45:00,105.27,105.3,105.25,105.27,1298400012.0
2007-07-11 15:46:00,105.3,105.31,105.27,105.27,1298400012.0
2007-07-11 15:47:00,105.27,105.31,105.27,105.31,1784599996.0
2007-07-11 15:48:00,105.31,105.35,105.29,105.33,1531400019.0
2007-07-11 15:49:00,105.3,105.31,105.28,105.29,1728699992.0
2007-07-11 15:50:00,105.28,105.29,105.26,105.26,1728699992.0
2007-07-11 15:51:00,105.24,105.25,105.24,105.24,1728699992.0
2007-07-11 15:52:00,105.23,105.24,105.2,105.21,1728699992.0
2007-07-11 15:53:00,105.23,105.23,105.2,105.2,1728699992.0
2007-07-11 15:54:00,105.2,105.21,105.16,105.16,2089199993.0
2007-07-11 15:55:00,105.17,105.21,105.16,105.21,2089199993.0
2007-07-11 15:56:00,105.2,105.2,105.16,105.17,2089199993.0
2007-07-11 15:57:00,105.18,105.18,105.15,105.16,2089199993.0
2007-07-11 15:58:00,105.14,105.18,105.14,105.18,2089199993.0
2007-07-11 15:59:00,105.19,105.2,105.17,105.18,2089199993.0
2007-07-11 16:00:00,105.18,105.2,105.15,105.16,2082499988.0
2007-07-11 16:01:00,105.16,105.2,105.145,105.2,874500001.0
2007-07-11 16:02:00,105.2,105.21,105.19,105.19,834900016.0
2007-07-11 16:03:00,105.2,105.24,105.18,105.21,1992199996.0
2007-07-11 16:04:00,105.2,105.25,105.2,105.24,1240999999.0
2007-07-11 16:05:00,105.26,105.27,105.24,105.26,1240999999.0
2007-07-11 16:06:00,105.26,105.27,105.25,105.25,2020799999.0
2007-07-11 16:07:00,105.25,105.26,105.23,105.26,1492700011.0
2007-07-11 16:08:00,105.24,105.27,105.24,105.24,1572100008.0
2007-07-11 16:09:00,105.23,105.28,105.23,105.26,1572100008.0
2007-07-11 16:10:00,105.27,105.32,105.26,105.28,1572100008.0
2007-07-11 16:11:00,105.27,105.28,105.26,105.27,1572100008.0
2007-07-11 16:12:00,105.28,105.29,105.27,105.28,1572100008.0
2007-07-11 16:13:00,105.29,105.29,105.26,105.26,1928200010.0
2007-07-11 16:14:00,105.26,105.29,105.26,105.28,1706099989.0
2007-07-11 16:15:00,105.27,105.3,105.26,105.29,1706099989.0
2007-07-11 16:16:00,105.3,105.32,105.28,105.29,1706099989.0
2007-07-11 16:17:00,105.305,105.33,105.275,105.275,1706099989.0
2007-07-11 16:18:00,105.25,105.27,105.24,105.26,1334799995.0
2007-07-11 16:19:00,105.25,105.32,105.25,105.31,1334799995.0
2007-07-11 16:20:00,105.32,105.36,105.27,105.35,1334799995.0
2007-07-11 16:21:00,105.37,105.37,105.32,105.33,1334799995.0
2007-07-11 16:22:00,105.33,105.35,105.33,105.34,1081600001.0
2007-07-11 16:23:00,105.34,105.35,105.31,105.35,1095300003.0
2007-07-11 16:24:00,105.34,105.36,105.33,105.335,829600004.0
2007-07-11 16:25:00,105.33,105.335,105.31,105.31,1466400005.0
2007-07-11 16:26:00,105.32,105.32,105.28,105.3,1739799998.0
2007-07-11 16:27:00,105.3,105.31,105.29,105.29,1786099990.0
2007-07-11 16:28:00,105.29,105.29,105.24,105.27,619899997.0
2007-07-11 16:29:00,105.27,105.33,105.27,105.33,1250399991.0
2007-07-11 16:30:00,105.32,105.35,105.32,105.325,766600014.0
2007-07-11 16:31:00,105.325,105.33,105.29,105.3,670699997.0
2007-07-11 16:32:00,105.27,105.29,105.27,105.27,1889900005.0
2007-07-11 16:33:00,105.3,105.31,105.27,105.28,1889900005.0
2007-07-11 16:34:00,105.27,105.28,105.23,105.24,2004099990.0
2007-07-11 16:35:00,105.25,105.26,105.24,105.25,2004099990.0
2007-07-11 16:36:00,105.25,105.26,105.25,105.26,453500003.0
2007-07-11 16:37:00,105.23,105.26,105.23,105.25,1318200004.0
2007-07-11 16:38:00,105.24,105.26,105.22,105.24,1318200004.0
2007-07-11 16:39:00,105.26,105.26,105.225,105.24,1318200004.0
2007-07-11 16:40:00,105.24,105.25,105.23,105.24,649599997.0
2007-07-11 16:41:00,105.24,105.24,105.23,105.23,526299996.0
2007-07-11 16:42:00,105.23,105.28,105.23,105.27,1308800004.0
2007-07-11 16:43:00,105.27,105.28,105.25,105.25,1193800004.0
2007-07-11 16:44:00,105.23,105.24,105.22,105.24,1467100005.0
2007-07-11 16:45:00,105.255,105.26,105.25,105.26,1467100005.0
2007-07-11 16:46:00,105.26,105.26,105.25,105.25,1579200000.0
2007-07-11 16:47:00,105.25,105.26,105.24,105.25,1207899998.0
2007-07-11 16:48:00,105.25,105.25,105.22,105.23,1138800001.0
2007-07-11 16:49:00,105.23,105.24,105.21,105.215,1407300010.0
2007-07-11 16:50:00,105.22,105.24,105.2,105.205,1912200013.0
2007-07-11 16:51:00,105.205,105.22,105.2,105.22,1143299994.0
2007-07-11 16:52:00,105.2,105.21,105.14,105.14,2059199999.0
2007-07-11 16:53:00,105.13,105.13,105.06,105.12,2059199999.0
2007-07-11 16:54:00,105.14,105.18,105.12,105.18,2059199999.0
2007-07-11 16:55:00,105.18,105.18,105.13,105.13,1153199998.0
2007-07-11 16:56:00,105.15,105.16,105.14,105.15,1153199998.0
2007-07-11 16:57:00,105.145,105.17,105.13,105.17,1328600003.0
2007-07-11 16:58:00,105.17,105.2,105.17,105.19,1642200005.0
2007-07-11 16:59:00,105.16,105.19,105.07,105.11,1865599989.0
2007-07-11 17:00:00,105.13,105.18,105.13,105.17,1865599989.0
2007-07-11 17:01:00,105.19,105.19,105.165,105.18,1865599989.0
2007-07-11 17:02:00,105.17,105.21,105.14,105.17,1636099993.0
2007-07-11 17:03:00,105.2,105.25,105.17,105.25,1636099993.0
2007-07-11 17:04:00,105.24,105.24,105.2,105.22,1806199991.0
2007-07-11 17:05:00,105.23,105.24,105.22,105.23,1806199991.0
2007-07-11 17:06:00,105.22,105.25,105.22,105.22,1806199991.0
2007-07-11 17:07:00,105.23,105.24,105.21,105.21,1806199991.0
2007-07-11 17:08:00,105.21,105.23,105.195,105.21,1853599993.0
2007-07-11 17:09:00,105.21,105.24,105.205,105.205,1820999994.0
2007-07-11 17:10:00,105.2,105.24,105.2,105.235,2063700002.0
2007-07-11 17:11:00,105.24,105.26,105.22,105.26,1920699998.0
2007-07-11 17:12:00,105.23,105.32,105.23,105.28,1794199997.0
2007-07-11 17:13:00,105.29,105.36,105.29,105.36,1794199997.0
2007-07-11 17:14:00,105.38,105.39,105.35,105.36,1794199997.0
2007-07-11 17:15:00,105.32,105.37,105.31,105.32,1752499997.0
2007-07-11 17:16:00,105.31,105.32,105.3,105.32,1752499997.0
2007-07-11 17:17:00,105.34,105.36,105.32,105.32,1752499997.0
2007-07-11 17:18:00,105.345,105.37,105.34,105.34,1752499997.0
2007-07-11 17:19:00,105.34,105.34,105.3,105.32,1773399997.0
2007-07-11 17:20:00,105.32,105.36,105.32,105.34,1789900005.0
2007-07-11 17:21:00,105.34,105.35,105.3,105.3,1233499998.0
2007-07-11 17:22:00,105.29,105.38,105.29,105.37,2095899995.0
2007-07-11 17:23:00,105.38,105.41,105.37,105.38,2095899995.0
2007-07-11 17:24:00,105.41,105.42,105.35,105.36,2095899995.0
2007-07-11 17:25:00,105.365,105.37,105.35,105.355,1280099993.0
2007-07-11 17:26:00,105.36,105.36,105.32,105.33,1235899990.0
2007-07-11 17:27:00,105.3,105.32,105.28,105.32,2000800009.0
2007-07-11 17:28:00,105.34,105.37,105.32,105.37,2000800009.0
2007-07-11 17:29:00,105.37,105.4,105.33,105.34,1475399999.0
2007-07-11 17:30:00,105.33,105.36,105.33,105.36,594200002.0
2007-07-11 17:31:00,105.355,105.36,105.33,105.34,1183499991.0
2007-07-11 17:32:00,105.33,105.35,105.3,105.32,961999994.0
2007-07-11 17:33:00,105.32,105.32,105.29,105.29,536199997.0
2007-07-11 17:34:00,105.29,105.31,105.27,105.28,1460200006.0
2007-07-11 17:35:00,105.28,105.29,105.28,105.29,1012599985.0
2007-07-11 17:36:00,105.29,105.33,105.29,105.31,2002700011.0
2007-07-11 17:37:00,105.31,105.34,105.305,105.34,2026200003.0
2007-07-11 17:38:00,105.32,105.34,105.29,105.29,1856399997.0
2007-07-11 17:39:00,105.31,105.32,105.27,105.28,1856399997.0
2007-07-11 17:40:00,105.3,105.3,105.28,105.28,1856399997.0
2007-07-11 17:41:00,105.28,105.3,105.28,105.29,1228800000.0
2007-07-11 17:42:00,105.29,105.3,105.29,105.29,933599996.0
2007-07-11 17:43:00,105.29,105.3,105.28,105.29,1351899987.0
2007-07-11 17:44:00,105.29,105.32,105.28,105.31,1612800001.0
2007-07-11 17:45:00,105.31,105.35,105.31,105.335,1567999992.0
2007-07-11 17:46:00,105.33,105.36,105.33,105.36,1440700002.0
2007-07-11 17:47:00,105.355,105.37,105.34,105.36,1911300005.0
2007-07-11 17:48:00,105.37,105.38,105.35,105.36,733200001.0
2007-07-11 17:49:00,105.36,105.37,105.31,105.31,999600000.0
2007-07-11 17:50:00,105.305,105.33,105.3,105.3,1205200001.0
2007-07-11 17:51:00,105.3,105.34,105.3,105.34,1928399995.0
2007-07-11 17:52:00,105.33,105.33,105.27,105.31,1861100002.0
2007-07-11 17:53:00,105.31,105.32,105.26,105.275,1935199990.0
2007-07-11 17:54:00,105.275,105.28,105.26,105.27,1254999995.0
2007-07-11 17:55:00,105.27,105.27,105.22,105.23,753600001.0
2007-07-11 17:56:00,105.23,105.23,105.22,105.23,132000000.0
2007-07-11 17:57:00,105.23,105.24,105.21,105.24,861299998.0
2007-07-11 17:58:00,105.23,105.23,105.19,105.2,1475599998.0
2007-07-11 17:59:00,105.2,105.2,105.17,105.18,876500001.0
2007-07-11 18:00:00,105.18,105.22,105.17,105.22,1172199991.0
2007-07-11 18:01:00,105.21,105.27,105.2,105.26,1409200008.0
2007-07-11 18:02:00,105.26,105.26,105.215,105.23,557999996.0
2007-07-11 18:03:00,105.23,105.28,105.23,105.26,1283999990.0
2007-07-11 18:04:00,105.26,105.26,105.22,105.22,747899999.0
2007-07-11 18:05:00,105.22,105.23,105.21,105.22,261900000.0
2007-07-11 18:06:00,105.225,105.25,105.225,105.24,293699996.0
2007-07-11 18:07:00,105.24,105.25,105.22,105.25,459900002.0
2007-07-11 18:08:00,105.25,105.25,105.19,105.22,1714399990.0
2007-07-11 18:09:00,105.22,105.23,105.21,105.22,946100000.0
2007-07-11 18:10:00,105.225,105.23,105.2,105.21,1457899999.0
2007-07-11 18:11:00,105.22,105.25,105.21,105.25,1059899993.0
2007-07-11 18:12:00,105.245,105.29,105.245,105.27,490099997.0
2007-07-11 18:13:00,105.27,105.28,105.25,105.25,658100001.0
2007-07-11 18:14:00,105.24,105.25,105.23,105.24,915100002.0
2007-07-11 18:15:00,105.24,105.27,105.24,105.27,1116500001.0
2007-07-11 18:16:00,105.26,105.28,105.25,105.26,452999996.0
2007-07-11 18:17:00,105.26,105.26,105.22,105.23,645600000.0
2007-07-11 18:18:00,105.22,105.22,105.18,105.18,925499996.0
2007-07-11 18:19:00,105.19,105.21,105.14,105.19,1898899999.0
2007-07-11 18:20:00,105.19,105.23,105.19,105.22,1146599997.0
2007-07-11 18:21:00,105.22,105.22,105.18,105.22,1530199995.0
2007-07-11 18:22:00,105.22,105.22,105.21,105.22,776999995.0
2007-07-11 18:23:00,105.215,105.23,105.215,105.22,381199999.0
2007-07-11 18:24:00,105.22,105.23,105.18,105.185,905299999.0
2007-07-11 18:25:00,105.185,105.2,105.185,105.2,666500000.0
2007-07-11 18:26:00,105.2,105.23,105.18,105.23,786700002.0
2007-07-11 18:27:00,105.23,105.24,105.23,105.235,1067499995.0
2007-07-11 18:28:00,105.24,105.24,105.17,105.175,1351499983.0
2007-07-11 18:29:00,105.18,105.19,105.17,105.19,459999992.0
2007-07-11 18:30:00,105.19,105.2,105.17,105.18,1491300000.0
2007-07-11 18:31:00,105.175,105.19,105.16,105.17,723600002.0
2007-07-11 18:32:00,105.17,105.18,105.16,105.17,369500002.0
2007-07-11 18:33:00,105.17,105.17,105.16,105.16,456999998.0
2007-07-11 18:34:00,105.16,105.175,105.16,105.17,777499999.0
2007-07-11 18:35:00,105.17,105.17,105.16,105.17,386799999.0
2007-07-11 18:36:00,105.17,105.17,105.11,105.13,1584699997.0
2007-07-11 18:37:00,105.13,105.15,105.13,105.14,225900001.0
2007-07-11 18:38:00,105.13,105.17,105.13,105.17,499399997.0
2007-07-11 18:39:00,105.17,105.19,105.16,105.19,476200000.0
2007-07-11 18:40:00,105.19,105.19,105.17,105.17,884999999.0
2007-07-11 18:41:00,105.17,105.17,105.165,105.165,61299998.0
2007-07-11 18:42:00,105.17,105.17,105.17,105.17,192800005.0
2007-07-11 18:43:00,105.17,105.18,105.165,105.165,587299999.0
2007-07-11 18:44:00,105.165,105.17,105.16,105.16,220800001.0
2007-07-11 18:45:00,105.16,105.17,105.15,105.16,915599993.0
2007-07-11 18:46:00,105.16,105.19,105.155,105.18,1646799993.0
2007-07-11 18:47:00,105.18,105.195,105.17,105.195,485000000.0
2007-07-11 18:48:00,105.2,105.2,105.18,105.18,573999999.0
2007-07-11 18:49:00,105.18,105.18,105.16,105.17,329500000.0
2007-07-11 18:50:00,105.17,105.17,105.16,105.16,450400004.0
2007-07-11 18:51:00,105.16,105.2,105.16,105.185,1112200006.0
2007-07-11 18:52:00,105.185,105.2,105.16,105.16,350000001.0
2007-07-11 18:53:00,105.16,105.17,105.16,105.16,889400000.0
2007-07-11 18:54:00,105.16,105.16,105.12,105.12,1284700006.0
2007-07-11 18:55:00,105.13,105.14,105.11,105.14,523999999.0
2007-07-11 18:56:00,105.14,105.14,105.13,105.14,224200000.0
2007-07-11 18:57:00,105.14,105.14,105.11,105.12,2043999996.0
2007-07-11 18:58:00,105.12,105.14,105.12,105.14,914400007.0
2007-07-11 18:59:00,105.14,105.15,105.14,105.15,558399989.0
2007-07-11 19:00:00,105.15,105.16,105.14,105.15,448800000.0
2007-07-11 19:01:00,105.16,105.16,105.15,105.16,251200000.0
2007-07-11 19:02:00,105.16,105.18,105.16,105.165,566399996.0
2007-07-11 19:03:00,105.165,105.18,105.14,105.15,490700003.0
2007-07-11 19:04:00,105.15,105.16,105.15,105.15,812600016.0
2007-07-11 19:05:00,105.16,105.18,105.135,105.135,924499996.0
2007-07-11 19:06:00,105.14,105.14,105.13,105.13,446299998.0
2007-07-11 19:07:00,105.14,105.15,105.13,105.14,615799999.0
2007-07-11 19:08:00,105.15,105.15,105.13,105.14,904599995.0
2007-07-11 19:09:00,105.13,105.15,105.13,105.14,543599997.0
2007-07-11 19:10:00,105.14,105.15,105.13,105.14,834800006.0
2007-07-11 19:11:00,105.15,105.16,105.15,105.16,1036999989.0
2007-07-11 19:12:00,105.16,105.16,105.14,105.15,1198200007.0
2007-07-11 19:13:00,105.15,105.16,105.14,105.15,1332600009.0
2007-07-11 19:14:00,105.15,105.15,105.14,105.15,653599998.0
2007-07-11 19:15:00,105.15,105.155,105.14,105.15,276999996.0
2007-07-11 19:16:00,105.15,105.16,105.14,105.16,323699998.0
2007-07-11 19:17:00,105.155,105.16,105.14,105.16,749000003.0
2007-07-11 19:18:00,105.16,105.16,105.14,105.15,863700000.0
2007-07-11 19:19:00,105.15,105.16,105.14,105.15,684000002.0
2007-07-11 19:20:00,105.15,105.16,105.15,105.15,215200000.0
2007-07-11 19:21:00,105.15,105.15,105.13,105.145,416800000.0
2007-07-11 19:22:00,105.145,105.16,105.14,105.15,214299999.0
2007-07-11 19:23:00,105.15,105.15,105.15,105.15,96000000.0
2007-07-11 19:24:00,105.15,105.15,105.12,105.13,381800002.0
2007-07-11 19:25:00,105.13,105.13,105.11,105.12,539399999.0
2007-07-11 19:26:00,105.12,105.12,105.12,105.12,106400000.0
2007-07-11 19:27:00,105.11,105.13,105.1,105.13,366500002.0
2007-07-11 19:28:00,105.14,105.14,105.12,105.13,261899996.0
2007-07-11 19:29:00,105.13,105.14,105.125,105.125,33600000.0
2007-07-11 19:30:00,105.13,105.19,105.13,105.18,398499999.0
2007-07-11 19:31:00,105.18,105.2,105.18,105.19,409800000.0
2007-07-11 19:32:00,105.19,105.19,105.18,105.19,234700000.0
2007-07-11 19:33:00,105.19,105.2,105.17,105.17,655900006.0
2007-07-11 19:34:00,105.18,105.19,105.18,105.19,221900000.0
2007-07-11 19:35:00,105.19,105.2,105.19,105.2,364599997.0
2007-07-11 19:36:00,105.2,105.2,105.19,105.2,162400000.0
2007-07-11 19:37:00,105.2,105.23,105.2,105.23,329600001.0
2007-07-11 19:38:00,105.22,105.27,105.2,105.26,1225199996.0
2007-07-11 19:39:00,105.26,105.29,105.26,105.28,601799999.0
2007-07-11 19:40:00,105.28,105.29,105.27,105.29,519000000.0
2007-07-11 19:41:00,105.29,105.31,105.28,105.29,803799997.0
2007-07-11 19:42:00,105.29,105.32,105.29,105.31,397100000.0
2007-07-11 19:43:00,105.31,105.32,105.3,105.32,343599996.0
2007-07-11 19:44:00,105.32,105.32,105.32,105.32,127999998.0
2007-07-11 19:45:00,105.31,105.33,105.31,105.32,1332799986.0
2007-07-11 19:46:00,105.32,105.32,105.31,105.31,310400007.0
2007-07-11 19:47:00,105.32,105.32,105.32,105.32,119200000.0
2007-07-11 19:48:00,105.31,105.32,105.31,105.32,341600001.0
2007-07-11 19:49:00,105.33,105.34,105.32,105.34,652900007.0
2007-07-11 19:50:00,105.34,105.37,105.34,105.36,461999999.0
2007-07-11 19:51:00,105.37,105.37,105.36,105.36,41600000.0
2007-07-11 19:52:00,105.36,105.36,105.35,105.35,68000000.0
2007-07-11 19:53:00,105.35,105.35,105.34,105.345,105500001.0
2007-07-11 19:54:00,105.35,105.365,105.34,105.35,787699996.0
2007-07-11 19:55:00,105.35,105.37,105.34,105.365,393900001.0
2007-07-11 19:56:00,105.34,105.35,105.31,105.31,992400003.0
2007-07-11 19:57:00,105.32,105.325,105.29,105.295,992400003.0
2007-07-11 19:58:00,105.3,105.3,105.28,105.28,296600002.0
2007-07-11 19:59:00,105.28,105.29,105.27,105.27,257000000.0
2007-07-11 20:00:00,105.27,105.28,105.23,105.26,923899999.0
2007-07-11 20:01:00,105.26,105.28,105.26,105.28,196800000.0
2007-07-11 20:02:00,105.27,105.32,105.27,105.32,854000004.0
2007-07-11 20:03:00,105.32,105.32,105.31,105.31,417600000.0
2007-07-11 20:04:00,105.31,105.31,105.275,105.28,578099996.0
2007-07-11 20:05:00,105.28,105.3,105.26,105.28,852500000.0
2007-07-11 20:06:00,105.28,105.29,105.24,105.25,1396500003.0
2007-07-11 20:07:00,105.25,105.27,105.245,105.26,410900000.0
2007-07-11 20:08:00,105.26,105.26,105.24,105.25,381600003.0
2007-07-11 20:09:00,105.25,105.26,105.24,105.24,941699998.0
2007-07-11 20:10:00,105.24,105.27,105.24,105.27,427500001.0
2007-07-11 20:11:00,105.27,105.27,105.24,105.26,722800003.0
2007-07-11 20:12:00,105.25,105.26,105.23,105.23,815800002.0
2007-07-11 20:13:00,105.25,105.26,105.23,105.25,357300000.0
2007-07-11 20:14:00,105.25,105.28,105.25,105.28,655200011.0
2007-07-11 20:15:00,105.28,105.29,105.28,105.28,704900003.0
2007-07-11 20:16:00,105.28,105.3,105.28,105.28,559199999.0
2007-07-11 20:17:00,105.28,105.28,105.26,105.28,744599999.0
2007-07-11 20:18:00,105.28,105.29,105.27,105.28,1029999994.0
2007-07-11 20:19:00,105.28,105.28,105.25,105.26,669800001.0
2007-07-11 20:20:00,105.26,105.27,105.26,105.27,662900004.0
2007-07-11 20:21:00,105.265,105.28,105.25,105.27,1346799990.0
2007-07-11 20:22:00,105.28,105.28,105.27,105.27,342999991.0
2007-07-11 20:23:00,105.28,105.28,105.27,105.27,112900000.0
2007-07-11 20:24:00,105.27,105.27,105.24,105.26,558199995.0
2007-07-11 20:25:00,105.26,105.27,105.22,105.22,650400004.0
2007-07-11 20:26:00,105.22,105.22,105.19,105.195,838199997.0
2007-07-11 20:27:00,105.2,105.2,105.19,105.19,1476800000.0
2007-07-11 20:28:00,105.19,105.23,105.18,105.22,1940400003.0
2007-07-11 20:29:00,105.22,105.23,105.21,105.22,895499990.0
2007-07-11 20:30:00,105.22,105.22,105.18,105.19,1609800009.0
2007-07-11 20:31:00,105.19,105.21,105.18,105.2,1599299986.0
2007-07-11 20:32:00,105.2,105.2,105.16,105.165,1087099991.0
2007-07-11 20:33:00,105.165,105.17,105.16,105.17,779500004.0
2007-07-11 20:34:00,105.17,105.17,105.14,105.15,848499984.0
2007-07-11 20:35:00,105.15,105.16,105.145,105.15,812699998.0
2007-07-11 20:36:00,105.14,105.16,105.13,105.14,688899996.0
2007-07-11 20:37:00,105.13,105.16,105.13,105.15,672100006.0
2007-07-11 20:38:00,105.15,105.16,105.11,105.12,1006399996.0
2007-07-11 20:39:00,105.12,105.13,105.1,105.12,735100010.0
2007-07-11 20:40:00,105.12,105.14,105.12,105.14,1315999992.0
2007-07-11 20:41:00,105.14,105.14,105.11,105.12,1484899998.0
2007-07-11 20:42:00,105.12,105.14,105.11,105.12,1795099981.0
2007-07-11 20:43:00,105.11,105.15,105.11,105.15,1020899983.0
2007-07-11 20:44:00,105.15,105.15,105.13,105.13,740399998.0
2007-07-11 20:45:00,105.13,105.15,105.13,105.14,552200007.0
2007-07-11 20:46:00,105.14,105.16,105.14,105.16,654300003.0
2007-07-11 20:47:00,105.15,105.15,105.14,105.145,451699996.0
2007-07-11 20:48:00,105.15,105.15,105.14,105.14,382000004.0
2007-07-11 20:49:00,105.15,105.17,105.14,105.17,589699994.0
2007-07-11 20:50:00,105.16,105.19,105.15,105.17,1837400006.0
2007-07-11 20:51:00,105.17,105.18,105.15,105.16,808599999.0
2007-07-11 20:52:00,105.15,105.15,105.12,105.125,386800002.0
2007-07-11 20:53:00,105.125,105.15,105.12,105.13,1586300005.0
2007-07-11 20:54:00,105.13,105.13,105.1,105.1,1089599999.0
2007-07-11 20:55:00,105.1,105.12,105.09,105.11,1275900001.0
2007-07-11 20:56:00,105.11,105.11,105.07,105.11,1054499998.0
2007-07-11 20:57:00,105.11,105.11,105.07,105.07,652199996.0
2007-07-11 20:58:00,105.07,105.09,105.07,105.08,602400000.0
2007-07-11 20:59:00,105.075,105.1,105.07,105.09,388999996.0
2007-07-11 21:00:00,105.09,105.1,105.07,105.09,1351599998.0
2007-07-11 21:01:00,105.1,105.11,105.09,105.09,1177300002.0
2007-07-11 21:02:00,105.09,105.11,105.08,105.09,815999995.0
2007-07-11 21:03:00,105.09,105.11,105.085,105.085,576899991.0
2007-07-11 21:04:00,105.09,105.09,105.05,105.07,620899998.0
2007-07-11 21:05:00,105.07,105.1,105.06,105.08,1032700001.0
2007-07-11 21:06:00,105.09,105.14,105.09,105.12,935899993.0
2007-07-11 21:07:00,105.13,105.14,105.105,105.13,1103800002.0
2007-07-11 21:08:00,105.13,105.13,105.11,105.13,699399998.0
2007-07-11 21:09:00,105.13,105.14,105.11,105.14,888899997.0
2007-07-11 21:10:00,105.14,105.15,105.14,105.15,383500000.0
2007-07-11 21:11:00,105.15,105.15,105.13,105.15,478000000.0
2007-07-11 21:12:00,105.14,105.15,105.125,105.15,403000002.0
2007-07-11 21:13:00,105.14,105.15,105.13,105.14,609899999.0
2007-07-11 21:14:00,105.14,105.17,105.14,105.17,345100003.0
2007-07-11 21:15:00,105.17,105.17,105.14,105.14,200400005.0
2007-07-11 21:16:00,105.14,105.15,105.13,105.14,574400010.0
2007-07-11 21:17:00,105.14,105.16,105.14,105.15,197800002.0
2007-07-11 21:18:00,105.15,105.17,105.15,105.17,200000001.0
2007-07-11 21:19:00,105.17,105.19,105.17,105.19,504700000.0
2007-07-11 21:20:00,105.19,105.19,105.19,105.19,156300000.0
2007-07-11 21:21:00,105.19,105.19,105.155,105.155,443600006.0
2007-07-11 21:22:00,105.16,105.165,105.16,105.165,597899998.0
2007-07-11 21:23:00,105.165,105.19,105.165,105.175,318300000.0
2007-07-11 21:24:00,105.18,105.21,105.18,105.21,400300002.0
2007-07-11 21:25:00,105.21,105.21,105.2,105.2,952799992.0
2007-07-11 21:26:00,105.2,105.21,105.2,105.21,567199995.0
2007-07-11 21:27:00,105.21,105.24,105.21,105.24,1002600004.0
2007-07-11 21:28:00,105.24,105.24,105.23,105.24,168000000.0
2007-07-11 21:29:00,105.23,105.25,105.23,105.24,280800003.0
2007-07-11 21:30:00,105.24,105.27,105.24,105.27,406299997.0
2007-07-11 21:31:00,105.27,105.28,105.26,105.26,244799997.0
2007-07-11 21:32:00,105.26,105.29,105.25,105.27,1257199992.0
2007-07-11 21:33:00,105.27,105.28,105.26,105.28,587100001.0
2007-07-11 21:34:00,105.27,105.27,105.26,105.27,661899999.0
2007-07-11 21:35:00,105.27,105.3,105.27,105.28,657299989.0
2007-07-11 21:36:00,105.28,105.28,105.23,105.25,957799997.0
2007-07-11 21:37:00,105.25,105.255,105.25,105.255,213199999.0
2007-07-11 21:38:00,105.26,105.27,105.26,105.27,479700000.0
2007-07-11 21:39:00,105.27,105.27,105.26,105.27,570600002.0
2007-07-11 21:40:00,105.27,105.29,105.27,105.28,363800000.0
2007-07-11 21:41:00,105.28,105.33,105.28,105.32,482700000.0
2007-07-11 21:42:00,105.32,105.32,105.31,105.31,116000000.0
2007-07-11 21:43:00,105.31,105.31,105.285,105.3,565900002.0
2007-07-11 21:44:00,105.3,105.32,105.3,105.31,172400001.0
2007-07-11 21:45:00,105.284,105.288,105.238,105.238,679000002.0
2007-07-11 21:46:00,105.31,105.31,105.3,105.31,36000000.0
2007-07-11 21:47:00,105.31,105.31,105.31,105.31,11200000.0
2007-07-11 21:48:00,105.31,105.31,105.26,105.27,320300000.0
2007-07-11 21:49:00,105.28,105.285,105.26,105.27,569400002.0
2007-07-11 21:50:00,105.28,105.28,105.27,105.28,69600000.0
2007-07-11 21:51:00,105.28,105.29,105.27,105.27,114400000.0
2007-07-11 21:52:00,105.26,105.27,105.255,105.27,132800000.0
2007-07-11 21:53:00,105.27,105.27,105.255,105.27,253600000.0
2007-07-11 21:54:00,105.27,105.27,105.26,105.265,120000000.0
2007-07-11 21:55:00,105.27,105.27,105.25,105.26,238999999.0
2007-07-11 21:56:00,105.26,105.28,105.25,105.28,445599998.0
2007-07-11 21:57:00,105.28,105.3,105.28,105.29,523700001.0
2007-07-11 21:58:00,105.29,105.32,105.28,105.31,1066200004.0
2007-07-11 21:59:00,105.31,105.36,105.31,105.34,1849600008.0
2007-07-11 22:00:00,105.34,105.34,105.28,105.3,807500007.0
2007-07-11 22:01:00,105.3,105.34,105.3,105.34,1369599994.0
2007-07-11 22:02:00,105.335,105.42,105.33,105.41,2146699998.0
2007-07-11 22:03:00,105.39,105.41,105.39,105.41,1088999988.0
2007-07-11 22:04:00,105.425,105.44,105.41,105.41,1088999988.0
2007-07-11 22:05:00,105.41,105.45,105.41,105.44,1338899970.0
2007-07-11 22:06:00,105.44,105.44,105.41,105.435,1292599999.0
2007-07-11 22:07:00,105.44,105.48,105.435,105.475,1507499997.0
2007-07-11 22:08:00,105.45,105.56,105.45,105.56,1206000003.0
2007-07-11 22:09:00,105.58,105.6,105.525,105.6,1206000003.0
2007-07-11 22:10:00,105.57,105.61,105.55,105.56,918000003.0
2007-07-11 22:11:00,105.53,105.55,105.49,105.51,918000003.0
2007-07-11 22:12:00,105.495,105.52,105.49,105.5,429499998.0
2007-07-11 22:13:00,105.5,105.53,105.47,105.52,1713000021.0
2007-07-11 22:14:00,105.53,105.57,105.52,105.55,1368199996.0
2007-07-11 22:15:00,105.55,105.56,105.52,105.54,1111199997.0
2007-07-11 22:16:00,105.535,105.55,105.52,105.52,1763900000.0
2007-07-11 22:17:00,105.52,105.53,105.51,105.53,1388500001.0
2007-07-11 22:18:00,105.53,105.53,105.52,105.53,705099998.0
2007-07-11 22:19:00,105.53,105.53,105.53,105.53,174400000.0
2007-07-11 22:20:00,105.53,105.55,105.52,105.55,389400000.0
2007-07-11 22:21:00,105.55,105.575,105.53,105.575,795799998.0
2007-07-11 22:22:00,105.575,105.6,105.55,105.6,271200000.0
2007-07-11 22:23:00,105.6,105.64,105.57,105.64,1437399995.0
2007-07-11 22:24:00,105.64,105.66,105.63,105.64,476800000.0
2007-07-11 22:25:00,105.65,105.65,105.625,105.63,233900002.0
2007-07-11 22:26:00,105.64,105.64,105.62,105.63,691900000.0
2007-07-11 22:27:00,105.63,105.64,105.62,105.63,72800000.0
2007-07-11 22:28:00,105.63,105.64,105.62,105.64,294699999.0
2007-07-11 22:29:00,105.64,105.64,105.62,105.62,172800000.0
2007-07-11 22:30:00,105.62,105.63,105.605,105.63,227900000.0
2007-07-11 22:31:00,105.63,105.63,105.62,105.63,212000000.0
2007-07-11 22:32:00,105.625,105.63,105.62,105.63,157599998.0
2007-07-11 22:33:00,105.63,105.64,105.62,105.63,222399996.0
2007-07-11 22:34:00,105.635,105.66,105.62,105.65,1119699996.0
2007-07-11 22:35:00,105.65,105.66,105.625,105.645,1265799995.0
2007-07-11 22:36:00,105.645,105.66,105.62,105.62,847600001.0
2007-07-11 22:37:00,105.63,105.64,105.61,105.61,595599995.0
2007-07-11 22:38:00,105.61,105.62,105.58,105.6,901600003.0
2007-07-11 22:39:00,105.6,105.61,105.56,105.59,909999997.0
2007-07-11 22:40:00,105.59,105.6,105.55,105.58,1077600004.0
2007-07-11 22:41:00,105.57,105.59,105.57,105.58,651599998.0
2007-07-11 22:42:00,105.58,105.58,105.56,105.56,693600002.0
2007-07-11 22:43:00,105.57,105.61,105.57,105.6,523299999.0
2007-07-11 22:44:00,105.6,105.62,105.57,105.62,918499988.0
2007-07-11 22:45:00,105.62,105.62,105.6,105.62,693500000.0
2007-07-11 22:46:00,105.59,105.6,105.58,105.59,756300002.0
2007-07-11 22:47:00,105.59,105.6,105.57,105.59,461100000.0
2007-07-11 22:48:00,105.59,105.6,105.58,105.585,433400000.0
2007-07-11 22:49:00,105.585,105.6,105.58,105.59,752300000.0
2007-07-11 22:50:00,105.59,105.59,105.58,105.59,540300012.0
2007-07-11 22:51:00,105.59,105.62,105.59,105.6,303400006.0
2007-07-11 22:52:00,105.6,105.61,105.57,105.58,436399998.0
2007-07-11 22:53:00,105.58,105.58,105.57,105.57,134999998.0
2007-07-11 22:54:00,105.57,105.595,105.57,105.59,611699998.0
2007-07-11 22:55:00,105.59,105.59,105.57,105.59,459199990.0
2007-07-11 22:56:00,105.59,105.62,105.59,105.62,413599994.0
2007-07-11 22:57:00,105.62,105.62,105.6,105.62,188100000.0
2007-07-11 22:58:00,105.61,105.635,105.605,105.63,344500000.0
2007-07-11 22:59:00,105.62,105.64,105.61,105.61,211500000.0
2007-07-11 23:00:00,105.62,105.62,105.57,105.61,214000000.0
2007-07-11 23:01:00,105.6,105.63,105.585,105.62,189500000.0
2007-07-11 23:02:00,105.62,105.62,105.6,105.61,139100000.0
2007-07-11 23:03:00,105.62,105.62,105.57,105.58,322499999.0
2007-07-11 23:04:00,105.59,105.59,105.55,105.56,321099999.0
2007-07-11 23:05:00,105.58,105.6,105.58,105.59,177199995.0
2007-07-11 23:06:00,105.6,105.6,105.6,105.6,63000000.0
2007-07-11 23:07:00,105.59,105.59,105.57,105.59,388499997.0
2007-07-11 23:08:00,105.59,105.62,105.58,105.62,157299996.0
2007-07-11 23:09:00,105.63,105.66,105.62,105.65,64000000.0
2007-07-11 23:10:00,105.65,105.68,105.59,105.66,251900000.0
2007-07-11 23:11:00,105.66,105.67,105.62,105.66,643200000.0
2007-07-11 23:12:00,105.66,105.66,105.615,105.615,585500000.0
2007-07-11 23:13:00,105.61,105.62,105.57,105.59,836700000.0
2007-07-11 23:14:00,105.59,105.59,105.54,105.57,651700000.0
2007-07-11 23:15:00,105.57,105.58,105.54,105.57,382100000.0
2007-07-11 23:16:00,105.57,105.585,105.54,105.57,739700000.0
2007-07-11 23:17:00,105.57,105.575,105.53,105.53,388400000.0
2007-07-11 23:18:00,105.55,105.565,105.53,105.55,424800000.0
2007-07-11 23:19:00,105.55,105.56,105.52,105.55,507800000.0
2007-07-11 23:20:00,105.545,105.55,105.54,105.54,202300000.0
2007-07-11 23:21:00,105.54,105.555,105.54,105.55,232200000.0
2007-07-11 23:22:00,105.555,105.56,105.55,105.555,166200000.0
2007-07-11 23:23:00,105.56,105.56,105.48,105.56,409200000.0
2007-07-11 23:24:00,105.56,105.57,105.56,105.56,140000000.0
2007-07-11 23:25:00,105.56,105.56,105.555,105.56,117600000.0
2007-07-11 23:26:00,105.56,105.56,105.555,105.555,58900000.0
2007-07-11 23:27:00,105.55,105.56,105.55,105.56,153200000.0
2007-07-11 23:28:00,105.56,105.56,105.56,105.56,16000000.0
2007-07-11 23:29:00,105.56,105.56,105.55,105.56,192600000.0
2007-07-11 23:30:00,105.56,105.58,105.56,105.565,213900000.0
2007-07-11 23:31:00,105.565,105.59,105.565,105.58,249899998.0
2007-07-11 23:32:00,105.59,105.59,105.55,105.57,427300002.0
2007-07-11 23:33:00,105.57,105.59,105.57,105.59,78400000.0
2007-07-11 23:34:00,105.59,105.6,105.58,105.595,369000002.0
2007-07-11 23:35:00,105.6,105.6,105.6,105.6,20000000.0
2007-07-11 23:36:00,105.6,105.63,105.6,105.625,151900000.0
2007-07-11 23:37:00,105.64,105.645,105.62,105.64,231000000.0
2007-07-11 23:38:00,105.64,105.66,105.63,105.65,358200000.0
2007-07-11 23:39:00,105.65,105.65,105.61,105.62,211100000.0
2007-07-11 23:40:00,105.61,105.64,105.605,105.63,458200000.0
2007-07-11 23:41:00,105.63,105.66,105.615,105.66,212000000.0
2007-07-11 23:42:00,105.655,105.69,105.63,105.65,547399996.0
2007-07-11 23:43:00,105.65,105.65,105.63,105.63,559199996.0
2007-07-11 23:44:00,105.63,105.64,105.63,105.64,614399996.0
2007-07-11 23:45:00,105.64,105.65,105.6,105.6,770700010.0
2007-07-11 23:46:00,105.62,105.63,105.6,105.63,1280100003.0
2007-07-11 23:47:00,105.63,105.64,105.61,105.63,573600004.0
2007-07-11 23:48:00,105.63,105.675,105.62,105.66,1031299995.0
2007-07-11 23:49:00,105.67,105.72,105.66,105.7,908400002.0
2007-07-11 23:50:00,105.7,105.71,105.68,105.68,273399998.0
2007-07-11 23:51:00,105.68,105.69,105.68,105.69,75499999.0
2007-07-11 23:52:00,105.69,105.69,105.69,105.69,64000000.0
2007-07-11 23:53:00,105.69,105.7,105.665,105.67,314700002.0
2007-07-11 23:54:00,105.67,105.67,105.65,105.66,198399998.0
2007-07-11 23:55:00,105.66,105.67,105.66,105.66,156800000.0
2007-07-11 23:56:00,105.66,105.66,105.65,105.65,138999998.0
2007-07-11 23:57:00,105.65,105.65,105.6,105.6,672600003.0
2007-07-11 23:58:00,105.61,105.63,105.6,105.61,579200009.0
2007-07-11 23:59:00,105.61,105.64,105.61,105.63,822399990.0
2007-07-12 00:00:00,105.63,105.63,105.62,105.63,385699999.0
2007-07-12 00:01:00,105.63,105.63,105.615,105.615,42100000.0
2007-07-12 00:02:00,105.62,105.62,105.56,105.57,1075199994.0
2007-07-12 00:03:00,105.57,105.57,105.55,105.56,1156099992.0
2007-07-12 00:04:00,105.56,105.57,105.55,105.57,237399998.0
2007-07-12 00:05:00,105.57,105.57,105.56,105.56,336000006.0
2007-07-12 00:06:00,105.56,105.56,105.55,105.55,322600000.0
2007-07-12 00:07:00,105.55,105.56,105.54,105.54,366400003.0
2007-07-12 00:08:00,105.54,105.57,105.54,105.57,110200000.0
2007-07-12 00:09:00,105.57,105.58,105.57,105.58,187100000.0
2007-07-12 00:10:00,105.58,105.59,105.58,105.59,72600000.0
2007-07-12 00:11:00,105.59,105.59,105.56,105.59,182399998.0
2007-07-12 00:12:00,105.59,105.59,105.59,105.59,40000000.0
2007-07-12 00:13:00,105.564,105.581,105.564,105.578,204800000.0
2007-07-12 00:14:00,105.59,105.59,105.585,105.585,47800000.0
2007-07-12 00:15:00,105.59,105.59,105.59,105.59,23900000.0
2007-07-12 00:16:00,105.59,105.59,105.56,105.57,113800002.0
2007-07-12 00:17:00,105.57,105.57,105.57,105.57,105200000.0
2007-07-12 00:18:00,105.57,105.57,105.56,105.56,91200000.0
2007-07-12 00:19:00,105.56,105.58,105.56,105.57,182400000.0
2007-07-12 00:20:00,105.57,105.57,105.57,105.57,4000000.0
2007-07-12 00:21:00,105.57,105.58,105.55,105.55,170300000.0
2007-07-12 00:22:00,105.55,105.565,105.54,105.565,359300000.0
2007-07-12 00:23:00,105.565,105.57,105.56,105.56,139900000.0
2007-07-12 00:24:00,105.57,105.57,105.56,105.56,130200000.0
2007-07-12 00:25:00,105.565,105.575,105.56,105.56,130100000.0
2007-07-12 00:26:00,105.56,105.57,105.545,105.56,294499998.0
2007-07-12 00:27:00,105.56,105.585,105.56,105.57,1154099993.0
2007-07-12 00:28:00,105.57,105.57,105.56,105.57,292899994.0
2007-07-12 00:29:00,105.565,105.58,105.56,105.57,277099999.0
2007-07-12 00:30:00,105.56,105.57,105.56,105.57,194400000.0
2007-07-12 00:31:00,105.56,105.56,105.54,105.55,160000000.0
2007-07-12 00:32:00,105.55,105.55,105.53,105.54,119900000.0
2007-07-12 00:33:00,105.54,105.55,105.53,105.54,197699999.0
2007-07-12 00:34:00,105.54,105.55,105.54,105.55,56000000.0
2007-07-12 00:35:00,105.55,105.55,105.54,105.55,43200000.0
2007-07-12 00:36:00,105.54,105.55,105.53,105.54,415900010.0
2007-07-12 00:37:00,105.53,105.54,105.53,105.54,305600000.0
2007-07-12 00:38:00,105.53,105.54,105.51,105.53,481900003.0
2007-07-12 00:39:00,105.53,105.53,105.5,105.53,733000010.0
2007-07-12 00:40:00,105.53,105.53,105.5,105.5,348299999.0
2007-07-12 00:41:00,105.51,105.51,105.51,105.51,239200000.0
2007-07-12 00:42:00,105.51,105.51,105.48,105.48,239200000.0
2007-07-12 00:43:00,105.48,105.48,105.47,105.48,155200000.0
2007-07-12 00:44:00,105.48,105.49,105.48,105.49,681500000.0
2007-07-12 00:45:00,105.49,105.52,105.49,105.52,617000004.0
2007-07-12 00:46:00,105.52,105.52,105.51,105.52,192800000.0
2007-07-12 00:47:00,105.52,105.52,105.505,105.505,141600000.0
2007-07-12 00:48:00,105.51,105.515,105.5,105.51,302400000.0
2007-07-12 00:49:00,105.51,105.52,105.51,105.52,61600000.0
2007-07-12 00:50:00,105.52,105.53,105.51,105.525,210600002.0
2007-07-12 00:51:00,105.525,105.545,105.525,105.53,252699997.0
2007-07-12 00:52:00,105.54,105.54,105.52,105.52,204299998.0
2007-07-12 00:53:00,105.52,105.52,105.5,105.51,865100001.0
2007-07-12 00:54:00,105.52,105.52,105.48,105.49,803599997.0
2007-07-12 00:55:00,105.49,105.5,105.475,105.49,636599994.0
2007-07-12 00:56:00,105.49,105.5,105.49,105.5,194000000.0
2007-07-12 00:57:00,105.5,105.5,105.48,105.48,426100012.0
2007-07-12 00:58:00,105.49,105.49,105.44,105.455,843100008.0
2007-07-12 00:59:00,105.46,105.46,105.45,105.45,376499995.0
2007-07-12 01:00:00,105.45,105.46,105.45,105.455,115900000.0
2007-07-12 01:01:00,105.46,105.48,105.445,105.45,969899993.0
2007-07-12 01:02:00,105.45,105.48,105.44,105.48,1550200016.0
2007-07-12 01:03:00,105.48,105.48,105.47,105.48,122299999.0
2007-07-12 01:04:00,105.48,105.5,105.45,105.46,656700001.0
2007-07-12 01:05:00,105.46,105.46,105.42,105.42,1193400006.0
2007-07-12 01:06:00,105.42,105.44,105.4,105.43,552600002.0
2007-07-12 01:07:00,105.44,105.45,105.43,105.43,82400000.0
2007-07-12 01:08:00,105.43,105.45,105.43,105.44,437600000.0
2007-07-12 01:09:00,105.45,105.47,105.44,105.44,307900000.0
2007-07-12 01:10:00,105.44,105.49,105.44,105.49,631099999.0
2007-07-12 01:11:00,105.49,105.52,105.49,105.52,1694700001.0
2007-07-12 01:12:00,105.52,105.53,105.5,105.5,518400000.0
2007-07-12 01:13:00,105.5,105.52,105.495,105.52,221400000.0
2007-07-12 01:14:00,105.52,105.52,105.49,105.51,353599995.0
2007-07-12 01:15:00,105.51,105.51,105.5,105.505,674699999.0
2007-07-12 01:16:00,105.5,105.51,105.49,105.49,531200000.0
2007-07-12 01:17:00,105.49,105.49,105.49,105.49,141600000.0
2007-07-12 01:18:00,105.49,105.49,105.46,105.48,291799998.0
2007-07-12 01:19:00,105.48,105.48,105.47,105.48,78400000.0
2007-07-12 01:20:00,105.48,105.48,105.45,105.46,757199997.0
2007-07-12 01:21:00,105.47,105.47,105.44,105.45,382999995.0
2007-07-12 01:22:00,105.46,105.46,105.44,105.44,299099998.0
2007-07-12 01:23:00,105.44,105.45,105.44,105.44,174400000.0
2007-07-12 01:24:00,105.44,105.44,105.41,105.42,910099998.0
2007-07-12 01:25:00,105.42,105.44,105.42,105.43,1153000003.0
2007-07-12 01:26:00,105.43,105.45,105.425,105.425,593800002.0
2007-07-12 01:27:00,105.425,105.44,105.41,105.43,1435500001.0
2007-07-12 01:28:00,105.43,105.43,105.42,105.43,439500000.0
2007-07-12 01:29:00,105.42,105.44,105.42,105.43,300599996.0
2007-07-12 01:30:00,105.43,105.43,105.415,105.43,437799997.0
2007-07-12 01:31:00,105.43,105.43,105.43,105.43,39200000.0
2007-07-12 01:32:00,105.43,105.43,105.42,105.42,47000000.0
2007-07-12 01:33:00,105.42,105.43,105.415,105.42,221100001.0
2007-07-12 01:34:00,105.42,105.43,105.41,105.41,547700008.0
2007-07-12 01:35:00,105.41,105.42,105.395,105.42,1126600008.0
2007-07-12 01:36:00,105.42,105.43,105.41,105.42,622000001.0
2007-07-12 01:37:00,105.43,105.43,105.41,105.41,286800000.0
2007-07-12 01:38:00,105.41,105.42,105.39,105.39,428799999.0
2007-07-12 01:39:00,105.39,105.39,105.365,105.385,978199996.0
2007-07-12 01:40:00,105.39,105.41,105.38,105.41,959900013.0
2007-07-12 01:41:00,105.41,105.41,105.39,105.4,935599997.0
2007-07-12 01:42:00,105.4,105.42,105.39,105.41,971299989.0
2007-07-12 01:43:00,105.41,105.42,105.4,105.415,390099997.0
2007-07-12 01:44:00,105.43,105.44,105.395,105.41,1073899991.0
2007-07-12 01:45:00,105.41,105.44,105.41,105.43,461600000.0
2007-07-12 01:46:00,105.43,105.43,105.4,105.41,995800015.0
2007-07-12 01:47:00,105.41,105.41,105.38,105.41,151000000.0
2007-07-12 01:48:00,105.41,105.41,105.41,105.41,40000000.0
2007-07-12 01:49:00,105.41,105.41,105.41,105.41,4000000.0
2007-07-12 01:50:00,105.41,105.41,105.38,105.385,558199996.0
2007-07-12 01:51:00,105.385,105.39,105.36,105.39,1003800000.0
2007-07-12 01:52:00,105.39,105.43,105.38,105.4,849700000.0
2007-07-12 01:53:00,105.39,105.43,105.37,105.41,762100004.0
2007-07-12 01:54:00,105.43,105.44,105.41,105.44,762100004.0
2007-07-12 01:55:00,105.43,105.44,105.42,105.43,1346099995.0
2007-07-12 01:56:00,105.43,105.44,105.42,105.44,1292799992.0
2007-07-12 01:57:00,105.445,105.46,105.44,105.46,899400009.0
2007-07-12 01:58:00,105.46,105.49,105.45,105.46,1488199998.0
2007-07-12 01:59:00,105.465,105.49,105.455,105.47,1393000009.0
2007-07-12 02:00:00,105.46,105.48,105.41,105.41,873799999.0
2007-07-12 02:01:00,105.42,105.42,105.42,105.42,873799999.0
2007-07-12 02:02:00,105.42,105.42,105.41,105.42,1219100008.0
2007-07-12 02:03:00,105.42,105.42,105.41,105.41,512599997.0
2007-07-12 02:04:00,105.41,105.41,105.4,105.41,332699999.0
2007-07-12 02:05:00,105.41,105.41,105.39,105.4,1419400011.0
2007-07-12 02:06:00,105.4,105.42,105.39,105.42,1655800002.0
2007-07-12 02:07:00,105.42,105.43,105.4,105.41,864699990.0
2007-07-12 02:08:00,105.41,105.42,105.39,105.41,1536299998.0
2007-07-12 02:09:00,105.41,105.41,105.39,105.4,390000001.0
2007-07-12 02:10:00,105.4,105.43,105.39,105.405,1647399983.0
2007-07-12 02:11:00,105.4,105.44,105.4,105.43,779799998.0
2007-07-12 02:12:00,105.43,105.44,105.43,105.43,845899994.0
2007-07-12 02:13:00,105.43,105.44,105.43,105.43,559700000.0
2007-07-12 02:14:00,105.44,105.45,105.43,105.44,1236399994.0
2007-07-12 02:15:00,105.44,105.45,105.43,105.44,287700000.0
2007-07-12 02:16:00,105.44,105.44,105.44,105.44,91200000.0
2007-07-12 02:17:00,105.44,105.45,105.43,105.45,842200006.0
2007-07-12 02:18:00,105.44,105.45,105.43,105.43,1341300000.0
2007-07-12 02:19:00,105.43,105.43,105.41,105.41,749300001.0
2007-07-12 02:20:00,105.43,105.43,105.41,105.42,749300001.0
2007-07-12 02:21:00,105.42,105.42,105.41,105.42,523099998.0
2007-07-12 02:22:00,105.42,105.44,105.42,105.44,837899998.0
2007-07-12 02:23:00,105.44,105.46,105.42,105.46,1494500010.0
2007-07-12 02:24:00,105.46,105.46,105.43,105.43,1191200012.0
2007-07-12 02:25:00,105.42,105.45,105.42,105.435,674600003.0
2007-07-12 02:26:00,105.43,105.47,105.43,105.46,1625099993.0
2007-07-12 02:27:00,105.46,105.48,105.44,105.48,1594899994.0
2007-07-12 02:28:00,105.48,105.49,105.47,105.48,600799997.0
2007-07-12 02:29:00,105.48,105.49,105.48,105.485,551399999.0
2007-07-12 02:30:00,105.49,105.5,105.485,105.49,636699996.0
2007-07-12 02:31:00,105.5,105.5,105.49,105.49,750500004.0
2007-07-12 02:32:00,105.49,105.49,105.44,105.46,1014499991.0
2007-07-12 02:33:00,105.46,105.47,105.42,105.46,1060799987.0
2007-07-12 02:34:00,105.46,105.49,105.45,105.49,1209099996.0
2007-07-12 02:35:00,105.49,105.49,105.485,105.49,48000000.0
2007-07-12 02:36:00,105.49,105.49,105.47,105.48,661700003.0
2007-07-12 02:37:00,105.48,105.49,105.47,105.48,646899998.0
2007-07-12 02:38:00,105.48,105.48,105.46,105.46,628099996.0
2007-07-12 02:39:00,105.46,105.48,105.45,105.47,905700001.0
2007-07-12 02:40:00,105.47,105.49,105.46,105.48,1285300004.0
2007-07-12 02:41:00,105.475,105.48,105.45,105.455,1562899993.0
2007-07-12 02:42:00,105.455,105.47,105.45,105.47,283900001.0
2007-07-12 02:43:00,105.47,105.47,105.47,105.47,82400000.0
2007-07-12 02:44:00,105.47,105.47,105.42,105.43,821399997.0
2007-07-12 02:45:00,105.43,105.45,105.42,105.45,547800000.0
2007-07-12 02:46:00,105.45,105.45,105.42,105.435,1179899979.0
2007-07-12 02:47:00,105.44,105.45,105.425,105.44,376600000.0
2007-07-12 02:48:00,105.44,105.47,105.44,105.47,943099995.0
2007-07-12 02:49:00,105.47,105.5,105.45,105.47,1286999995.0
2007-07-12 02:50:00,105.47,105.49,105.47,105.48,629099992.0
2007-07-12 02:51:00,105.48,105.49,105.47,105.49,1295799984.0
2007-07-12 02:52:00,105.49,105.49,105.47,105.49,648400000.0
2007-07-12 02:53:00,105.49,105.5,105.47,105.49,927599998.0
2007-07-12 02:54:00,105.49,105.49,105.45,105.48,2038599981.0
2007-07-12 02:55:00,105.48,105.49,105.47,105.48,1950399981.0
2007-07-12 02:56:00,105.49,105.51,105.49,105.5,1573599996.0
2007-07-12 02:57:00,105.5,105.53,105.5,105.51,865299988.0
2007-07-12 02:58:00,105.51,105.52,105.48,105.5,1243700008.0
2007-07-12 02:59:00,105.5,105.5,105.49,105.49,368699999.0
2007-07-12 03:00:00,105.49,105.49,105.49,105.49,120000000.0
2007-07-12 03:01:00,105.49,105.49,105.49,105.49,357200000.0
2007-07-12 03:02:00,105.49,105.49,105.46,105.47,475299998.0
2007-07-12 03:03:00,105.48,105.49,105.48,105.49,150900000.0
2007-07-12 03:04:00,105.49,105.51,105.47,105.49,1266499989.0
2007-07-12 03:05:00,105.485,105.51,105.48,105.51,1638200007.0
2007-07-12 03:06:00,105.51,105.51,105.49,105.5,566699998.0
2007-07-12 03:07:00,105.5,105.51,105.49,105.51,540699999.0
2007-07-12 03:08:00,105.51,105.52,105.5,105.5,1111899990.0
2007-07-12 03:09:00,105.52,105.52,105.51,105.51,575000002.0
2007-07-12 03:10:00,105.52,105.53,105.51,105.51,881200007.0
2007-07-12 03:11:00,105.52,105.55,105.52,105.55,815900000.0
2007-07-12 03:12:00,105.55,105.58,105.55,105.58,621199998.0
2007-07-12 03:13:00,105.58,105.59,105.55,105.56,1094000000.0
2007-07-12 03:14:00,105.555,105.56,105.54,105.55,441399995.0
2007-07-12 03:15:00,105.55,105.56,105.54,105.56,375300000.0
2007-07-12 03:16:00,105.56,105.56,105.55,105.56,190100001.0
2007-07-12 03:17:00,105.56,105.56,105.55,105.555,229500006.0
2007-07-12 03:18:00,105.56,105.56,105.535,105.55,862500006.0
2007-07-12 03:19:00,105.55,105.58,105.54,105.57,1131499997.0
2007-07-12 03:20:00,105.56,105.59,105.56,105.56,925100003.0
2007-07-12 03:21:00,105.56,105.57,105.56,105.57,731700001.0
2007-07-12 03:22:00,105.57,105.59,105.57,105.585,925100001.0
2007-07-12 03:23:00,105.59,105.6,105.58,105.58,724300000.0
2007-07-12 03:24:00,105.59,105.6,105.58,105.58,946099997.0
2007-07-12 03:25:00,105.58,105.6,105.57,105.58,922599995.0
2007-07-12 03:26:00,105.59,105.615,105.58,105.61,623400003.0
2007-07-12 03:27:00,105.61,105.61,105.57,105.57,1798100000.0
2007-07-12 03:28:00,105.57,105.59,105.55,105.59,1134999992.0
2007-07-12 03:29:00,105.59,105.59,105.495,105.51,236899999.0
2007-07-12 03:30:00,105.52,105.52,105.23,105.38,887199997.0
2007-07-12 03:31:00,105.37,105.41,105.28,105.32,1653299987.0
2007-07-12 03:32:00,105.34,105.4,105.34,105.38,1653299987.0
2007-07-12 03:33:00,105.36,105.37,105.26,105.32,1861599987.0
2007-07-12 03:34:00,105.325,105.35,105.32,105.32,1861599987.0
2007-07-12 03:35:00,105.32,105.32,105.29,105.3,1403099994.0
2007-07-12 03:36:00,105.3,105.36,105.3,105.36,727499996.0
2007-07-12 03:37:00,105.36,105.38,105.32,105.34,2079599988.0
2007-07-12 03:38:00,105.34,105.34,105.33,105.33,1541599991.0
2007-07-12 03:39:00,105.33,105.36,105.33,105.35,846999998.0
2007-07-12 03:40:00,105.35,105.35,105.32,105.33,930400002.0
2007-07-12 03:41:00,105.33,105.34,105.32,105.34,630999998.0
2007-07-12 03:42:00,105.34,105.36,105.33,105.35,1389699991.0
2007-07-12 03:43:00,105.34,105.34,105.32,105.33,535100000.0
2007-07-12 03:44:00,105.32,105.34,105.32,105.33,310399999.0
2007-07-12 03:45:00,105.33,105.34,105.33,105.33,754200000.0
2007-07-12 03:46:00,105.34,105.34,105.32,105.34,1101899997.0
2007-07-12 03:47:00,105.34,105.37,105.34,105.36,555699995.0
2007-07-12 03:48:00,105.36,105.365,105.34,105.35,762099999.0
2007-07-12 03:49:00,105.35,105.36,105.34,105.35,516500004.0
2007-07-12 03:50:00,105.35,105.35,105.29,105.29,1023200008.0
2007-07-12 03:51:00,105.29,105.3,105.26,105.265,1398100009.0
2007-07-12 03:52:00,105.27,105.27,105.24,105.255,1344800001.0
2007-07-12 03:53:00,105.25,105.29,105.25,105.28,881099994.0
2007-07-12 03:54:00,105.28,105.31,105.28,105.31,935599995.0
2007-07-12 03:55:00,105.31,105.33,105.31,105.32,1358099994.0
2007-07-12 03:56:00,105.32,105.33,105.31,105.32,1590600010.0
2007-07-12 03:57:00,105.32,105.33,105.31,105.33,926500001.0
2007-07-12 03:58:00,105.33,105.34,105.3,105.33,1299600000.0
2007-07-12 03:59:00,105.33,105.33,105.31,105.32,741800001.0
2007-07-12 04:00:00,105.32,105.32,105.32,105.32,111900002.0
2007-07-12 04:01:00,105.32,105.32,105.28,105.31,1057499996.0
2007-07-12 04:02:00,105.3,105.32,105.29,105.29,502200001.0
2007-07-12 04:03:00,105.29,105.3,105.26,105.27,1438600008.0
2007-07-12 04:04:00,105.27,105.28,105.26,105.28,540300002.0
2007-07-12 04:05:00,105.275,105.28,105.23,105.23,799199994.0
2007-07-12 04:06:00,105.23,105.24,105.22,105.22,570999997.0
2007-07-12 04:07:00,105.23,105.25,105.23,105.23,722899998.0
2007-07-12 04:08:00,105.23,105.23,105.21,105.23,1451199996.0
2007-07-12 04:09:00,105.23,105.25,105.21,105.25,839900001.0
2007-07-12 04:10:00,105.26,105.28,105.26,105.27,839900001.0
2007-07-12 04:11:00,105.27,105.3,105.26,105.26,1166000000.0
2007-07-12 04:12:00,105.26,105.27,105.26,105.27,172199998.0
2007-07-12 04:13:00,105.27,105.28,105.24,105.25,1791500008.0
2007-07-12 04:14:00,105.25,105.27,105.24,105.26,940600008.0
2007-07-12 04:15:00,105.26,105.27,105.245,105.25,1355599987.0
2007-07-12 04:16:00,105.25,105.26,105.24,105.24,810299986.0
2007-07-12 04:17:00,105.24,105.26,105.24,105.25,648100006.0
2007-07-12 04:18:00,105.25,105.25,105.235,105.24,285200000.0
2007-07-12 04:19:00,105.24,105.25,105.22,105.235,1372200004.0
2007-07-12 04:20:00,105.24,105.24,105.23,105.24,1151300006.0
2007-07-12 04:21:00,105.24,105.24,105.23,105.23,426000005.0
2007-07-12 04:22:00,105.23,105.24,105.23,105.23,373399998.0
2007-07-12 04:23:00,105.23,105.24,105.23,105.23,108000000.0
2007-07-12 04:24:00,105.23,105.25,105.23,105.25,219600000.0
2007-07-12 04:25:00,105.25,105.25,105.25,105.25,9600000.0
2007-07-12 04:26:00,105.25,105.25,105.23,105.23,211700002.0
2007-07-12 04:27:00,105.23,105.25,105.23,105.25,201300000.0
2007-07-12 04:28:00,105.25,105.27,105.25,105.265,1285700013.0
2007-07-12 04:29:00,105.28,105.28,105.27,105.27,339899995.0
2007-07-12 04:30:00,105.27,105.28,105.27,105.27,573599992.0
2007-07-12 04:31:00,105.27,105.28,105.27,105.28,364399997.0
2007-07-12 04:32:00,105.28,105.28,105.27,105.27,412000005.0
2007-07-12 04:33:00,105.28,105.29,105.27,105.28,417499997.0
2007-07-12 04:34:00,105.29,105.29,105.27,105.29,516999996.0
2007-07-12 04:35:00,105.29,105.29,105.27,105.29,455300003.0
2007-07-12 04:36:00,105.29,105.29,105.26,105.26,353999995.0
2007-07-12 04:37:00,105.26,105.27,105.255,105.26,668599997.0
2007-07-12 04:38:00,105.26,105.27,105.245,105.26,1147499997.0
2007-07-12 04:39:00,105.26,105.27,105.25,105.25,717999993.0
2007-07-12 04:40:00,105.25,105.26,105.25,105.26,616899995.0
2007-07-12 04:41:00,105.26,105.27,105.255,105.26,295499999.0
2007-07-12 04:42:00,105.26,105.28,105.25,105.27,1413400004.0
2007-07-12 04:43:00,105.27,105.28,105.27,105.27,555800002.0
2007-07-12 04:44:00,105.27,105.27,105.27,105.27,192499999.0
2007-07-12 04:45:00,105.27,105.28,105.27,105.28,641500001.0
2007-07-12 04:46:00,105.28,105.28,105.27,105.28,707399995.0
2007-07-12 04:47:00,105.28,105.28,105.28,105.28,254399992.0
2007-07-12 04:48:00,105.28,105.29,105.28,105.28,248800000.0
2007-07-12 04:49:00,105.28,105.28,105.28,105.28,945599990.0
2007-07-12 04:50:00,105.28,105.28,105.26,105.27,356000000.0
2007-07-12 04:51:00,105.27,105.28,105.27,105.28,229400000.0
2007-07-12 04:52:00,105.28,105.28,105.27,105.28,452000004.0
2007-07-12 04:53:00,105.28,105.28,105.26,105.27,288900002.0
2007-07-12 04:54:00,105.27,105.27,105.26,105.27,173600004.0
2007-07-12 04:55:00,105.27,105.27,105.27,105.27,74400000.0
2007-07-12 04:56:00,105.27,105.27,105.27,105.27,35200000.0
2007-07-12 04:57:00,105.27,105.3,105.27,105.3,284900002.0
2007-07-12 04:58:00,105.3,105.3,105.3,105.3,246299996.0
2007-07-12 04:59:00,105.3,105.3,105.27,105.27,378200004.0
2007-07-12 05:00:00,105.265,105.27,105.25,105.27,580900005.0
2007-07-12 05:01:00,105.27,105.28,105.26,105.27,335800007.0
2007-07-12 05:02:00,105.27,105.28,105.26,105.275,948800002.0
2007-07-12 05:03:00,105.28,105.29,105.27,105.29,1435099998.0
2007-07-12 05:04:00,105.29,105.3,105.29,105.3,550700007.0
2007-07-12 05:05:00,105.3,105.3,105.285,105.3,181300004.0
2007-07-12 05:06:00,105.241,105.272,105.226,105.232,400300000.0
2007-07-12 05:07:00,105.3,105.3,105.285,105.29,250400000.0
2007-07-12 05:08:00,105.29,105.29,105.285,105.29,72000000.0
2007-07-12 05:09:00,105.29,105.3,105.29,105.29,238500000.0
2007-07-12 05:10:00,105.285,105.29,105.28,105.28,332799998.0
2007-07-12 05:11:00,105.29,105.3,105.28,105.3,179699996.0
2007-07-12 05:12:00,105.28,105.3,105.28,105.28,379800006.0
2007-07-12 05:13:00,105.28,105.3,105.28,105.3,128300000.0
2007-07-12 05:14:00,105.3,105.3,105.3,105.3,19799999.0
2007-07-12 05:15:00,105.3,105.3,105.3,105.3,79199996.0
2007-07-12 05:16:00,105.3,105.31,105.3,105.3,606700004.0
2007-07-12 05:17:00,105.3,105.32,105.3,105.3,687199994.0
2007-07-12 05:18:00,105.3,105.31,105.3,105.31,287000000.0
2007-07-12 05:19:00,105.31,105.32,105.29,105.295,784999992.0
2007-07-12 05:20:00,105.31,105.31,105.28,105.31,646199997.0
2007-07-12 05:21:00,105.31,105.32,105.3,105.32,378700001.0
2007-07-12 05:22:00,105.32,105.32,105.31,105.31,211600000.0
2007-07-12 05:23:00,105.31,105.35,105.31,105.35,474700003.0
2007-07-12 05:24:00,105.34,105.36,105.34,105.35,887600001.0
2007-07-12 05:25:00,105.35,105.35,105.33,105.335,546999996.0
2007-07-12 05:26:00,105.335,105.34,105.31,105.31,624300003.0
2007-07-12 05:27:00,105.31,105.33,105.31,105.33,1107499996.0
2007-07-12 05:28:00,105.33,105.33,105.32,105.33,622900004.0
2007-07-12 05:29:00,105.33,105.34,105.32,105.325,555900001.0
2007-07-12 05:30:00,105.33,105.33,105.325,105.33,254800001.0
2007-07-12 05:31:00,105.33,105.34,105.33,105.33,38400000.0
2007-07-12 05:32:00,105.34,105.34,105.31,105.32,1005700005.0
2007-07-12 05:33:00,105.32,105.33,105.31,105.33,701200002.0
2007-07-12 05:34:00,105.33,105.34,105.32,105.32,478299996.0
2007-07-12 05:35:00,105.33,105.35,105.32,105.35,634999997.0
2007-07-12 05:36:00,105.35,105.35,105.34,105.35,546900000.0
2007-07-12 05:37:00,105.35,105.35,105.34,105.35,697800007.0
2007-07-12 05:38:00,105.35,105.36,105.35,105.35,469199999.0
2007-07-12 05:39:00,105.36,105.37,105.35,105.36,666500007.0
2007-07-12 05:40:00,105.37,105.37,105.36,105.37,412199999.0
2007-07-12 05:41:00,105.37,105.37,105.355,105.36,239300001.0
2007-07-12 05:42:00,105.355,105.36,105.355,105.36,44800000.0
2007-07-12 05:43:00,105.355,105.36,105.355,105.36,394400000.0
2007-07-12 05:44:00,105.37,105.37,105.36,105.37,239500000.0
2007-07-12 05:45:00,105.37,105.38,105.37,105.37,925599997.0
2007-07-12 05:46:00,105.36,105.36,105.36,105.36,116000000.0
2007-07-12 05:47:00,105.36,105.36,105.34,105.35,115200002.0
2007-07-12 05:48:00,105.36,105.37,105.35,105.37,617200002.0
2007-07-12 05:49:00,105.37,105.37,105.35,105.35,59800000.0
2007-07-12 05:50:00,105.36,105.36,105.35,105.35,172400000.0
2007-07-12 05:51:00,105.35,105.36,105.34,105.34,477600000.0
2007-07-12 05:52:00,105.34,105.35,105.34,105.34,285600000.0
2007-07-12 05:53:00,105.34,105.35,105.34,105.35,218100000.0
2007-07-12 05:54:00,105.345,105.35,105.34,105.35,99900000.0
2007-07-12 05:55:00,105.36,105.44,105.35,105.37,2093200012.0
2007-07-12 05:56:00,105.36,105.41,105.33,105.39,2093200012.0
2007-07-12 05:57:00,105.39,105.41,105.37,105.41,2093200012.0
2007-07-12 05:58:00,105.41,105.49,105.4,105.49,1596399994.0
2007-07-12 05:59:00,105.49,105.49,105.44,105.45,1514200007.0
2007-07-12 06:00:00,105.46,105.48,105.44,105.46,491000002.0
2007-07-12 06:01:00,105.46,105.47,105.45,105.46,491000002.0
2007-07-12 06:02:00,105.46,105.48,105.45,105.46,1441100003.0
2007-07-12 06:03:00,105.46,105.46,105.45,105.46,642300002.0
2007-07-12 06:04:00,105.46,105.46,105.43,105.44,398799998.0
2007-07-12 06:05:00,105.44,105.49,105.44,105.48,1144999999.0
2007-07-12 06:06:00,105.48,105.5,105.47,105.49,1388899999.0
2007-07-12 06:07:00,105.49,105.51,105.48,105.5,1401899996.0
2007-07-12 06:08:00,105.5,105.5,105.49,105.5,607000002.0
2007-07-12 06:09:00,105.49,105.55,105.49,105.49,1776600003.0
2007-07-12 06:10:00,105.49,105.49,105.46,105.47,343900000.0
2007-07-12 06:11:00,105.47,105.47,105.46,105.46,296399998.0
2007-07-12 06:12:00,105.47,105.48,105.47,105.47,468100000.0
2007-07-12 06:13:00,105.47,105.47,105.43,105.44,983999999.0
2007-07-12 06:14:00,105.44,105.45,105.43,105.43,812899995.0
2007-07-12 06:15:00,105.43,105.44,105.42,105.43,521600000.0
2007-07-12 06:16:00,105.43,105.44,105.41,105.42,498299999.0
2007-07-12 06:17:00,105.42,105.44,105.42,105.44,259099999.0
2007-07-12 06:18:00,105.44,105.45,105.43,105.43,795399997.0
2007-07-12 06:19:00,105.43,105.43,105.42,105.43,522400000.0
2007-07-12 06:20:00,105.43,105.45,105.43,105.43,507799999.0
2007-07-12 06:21:00,105.43,105.45,105.43,105.45,445800003.0
2007-07-12 06:22:00,105.45,105.48,105.45,105.46,702899999.0
2007-07-12 06:23:00,105.46,105.48,105.46,105.47,1006800003.0
2007-07-12 06:24:00,105.47,105.48,105.45,105.46,616200003.0
2007-07-12 06:25:00,105.46,105.48,105.46,105.48,710499999.0
2007-07-12 06:26:00,105.48,105.48,105.47,105.47,1050600006.0
2007-07-12 06:27:00,105.47,105.48,105.46,105.47,627599994.0
2007-07-12 06:28:00,105.48,105.49,105.48,105.49,33600000.0
2007-07-12 06:29:00,105.48,105.49,105.45,105.47,358700000.0
2007-07-12 06:30:00,105.46,105.47,105.45,105.46,563700002.0
2007-07-12 06:31:00,105.46,105.47,105.43,105.43,493699999.0
2007-07-12 06:32:00,105.43,105.44,105.42,105.43,722999996.0
2007-07-12 06:33:00,105.43,105.44,105.41,105.44,633199997.0
2007-07-12 06:34:00,105.44,105.45,105.4,105.41,606899999.0
2007-07-12 06:35:00,105.4,105.41,105.39,105.4,876399989.0
2007-07-12 06:36:00,105.4,105.41,105.36,105.38,1092000003.0
2007-07-12 06:37:00,105.38,105.39,105.37,105.38,413100001.0
2007-07-12 06:38:00,105.38,105.4,105.38,105.4,526200000.0
2007-07-12 06:39:00,105.39,105.4,105.37,105.39,684699999.0
2007-07-12 06:40:00,105.39,105.39,105.38,105.39,280000000.0
2007-07-12 06:41:00,105.39,105.4,105.37,105.39,401100000.0
2007-07-12 06:42:00,105.38,105.39,105.365,105.38,511799999.0
2007-07-12 06:43:00,105.37,105.38,105.36,105.37,318699998.0
2007-07-12 06:44:00,105.37,105.39,105.36,105.39,393099996.0
2007-07-12 06:45:00,105.39,105.39,105.38,105.39,111000000.0
2007-07-12 06:46:00,105.39,105.39,105.39,105.39,75600000.0
2007-07-12 06:47:00,105.39,105.39,105.35,105.37,906100005.0
2007-07-12 06:48:00,105.37,105.38,105.36,105.38,272600000.0
2007-07-12 06:49:00,105.37,105.38,105.37,105.37,364800000.0
2007-07-12 06:50:00,105.37,105.38,105.36,105.38,464100001.0
2007-07-12 06:51:00,105.39,105.41,105.39,105.41,216800000.0
2007-07-12 06:52:00,105.41,105.42,105.4,105.4,177600000.0
2007-07-12 06:53:00,105.4,105.4,105.38,105.39,329499999.0
2007-07-12 06:54:00,105.39,105.4,105.39,105.4,114900000.0
2007-07-12 06:55:00,105.4,105.41,105.39,105.41,44200000.0
2007-07-12 06:56:00,105.41,105.41,105.41,105.41,8000000.0
2007-07-12 06:57:00,105.42,105.42,105.41,105.41,12800000.0
2007-07-12 06:58:00,105.42,105.43,105.41,105.42,605899996.0
2007-07-12 06:59:00,105.43,105.45,105.43,105.45,305600000.0
2007-07-12 07:00:00,105.43,105.45,105.43,105.44,211200003.0
2007-07-12 07:01:00,105.44,105.44,105.425,105.44,189200000.0
2007-07-12 07:02:00,105.44,105.44,105.43,105.43,116800000.0
2007-07-12 07:03:00,105.44,105.44,105.42,105.43,302999998.0
2007-07-12 07:04:00,105.43,105.43,105.39,105.4,274800000.0
2007-07-12 07:05:00,105.39,105.41,105.39,105.41,350299999.0
2007-07-12 07:06:00,105.41,105.41,105.38,105.38,437999999.0
2007-07-12 07:07:00,105.39,105.41,105.39,105.4,794800001.0
2007-07-12 07:08:00,105.4,105.41,105.4,105.4,625400000.0
2007-07-12 07:09:00,105.39,105.4,105.38,105.39,317500003.0
2007-07-12 07:10:00,105.39,105.39,105.39,105.39,155000000.0
2007-07-12 07:11:00,105.39,105.39,105.38,105.38,544599998.0
2007-07-12 07:12:00,105.4,105.4,105.38,105.39,238899999.0
2007-07-12 07:13:00,105.39,105.39,105.38,105.38,123200000.0
2007-07-12 07:14:00,105.38,105.38,105.38,105.38,118400000.0
2007-07-12 07:15:00,105.38,105.39,105.38,105.39,409600006.0
2007-07-12 07:16:00,105.39,105.39,105.365,105.38,1054900005.0
2007-07-12 07:17:00,105.39,105.39,105.37,105.38,652199998.0
2007-07-12 07:18:00,105.38,105.38,105.36,105.38,470100000.0
2007-07-12 07:19:00,105.38,105.39,105.38,105.38,227800000.0
2007-07-12 07:20:00,105.39,105.39,105.37,105.38,418700003.0
2007-07-12 07:21:00,105.38,105.38,105.36,105.37,329399997.0
2007-07-12 07:22:00,105.37,105.37,105.36,105.36,98400000.0
2007-07-12 07:23:00,105.36,105.36,105.35,105.35,176300000.0
2007-07-12 07:24:00,105.35,105.36,105.34,105.35,439600010.0
2007-07-12 07:25:00,105.36,105.37,105.34,105.34,320000000.0
2007-07-12 07:26:00,105.34,105.34,105.31,105.31,657900001.0
2007-07-12 07:27:00,105.31,105.33,105.31,105.33,1102099998.0
2007-07-12 07:28:00,105.33,105.33,105.32,105.33,614199999.0
2007-07-12 07:29:00,105.33,105.35,105.325,105.35,627099999.0
2007-07-12 07:30:00,105.34,105.35,105.32,105.35,1527199996.0
2007-07-12 07:31:00,105.35,105.35,105.32,105.32,1408700004.0
2007-07-12 07:32:00,105.32,105.32,105.305,105.305,703999996.0
2007-07-12 07:33:00,105.31,105.32,105.29,105.3,438099998.0
2007-07-12 07:34:00,105.3,105.31,105.29,105.31,857600008.0
2007-07-12 07:35:00,105.3,105.32,105.29,105.32,148800001.0
2007-07-12 07:36:00,105.32,105.33,105.32,105.32,209600000.0
2007-07-12 07:37:00,105.31,105.33,105.31,105.33,186700000.0
2007-07-12 07:38:00,105.33,105.33,105.31,105.33,617299997.0
2007-07-12 07:39:00,105.33,105.33,105.32,105.33,258400003.0
2007-07-12 07:40:00,105.33,105.33,105.32,105.32,180500000.0
2007-07-12 07:41:00,105.32,105.34,105.32,105.32,635700001.0
2007-07-12 07:42:00,105.32,105.33,105.32,105.32,628199990.0
2007-07-12 07:43:00,105.32,105.33,105.31,105.33,461899996.0
2007-07-12 07:44:00,105.33,105.33,105.31,105.32,565799999.0
2007-07-12 07:45:00,105.33,105.34,105.31,105.31,394100005.0
2007-07-12 07:46:00,105.31,105.32,105.28,105.285,624100003.0
2007-07-12 07:47:00,105.29,105.29,105.28,105.28,812300000.0
2007-07-12 07:48:00,105.28,105.28,105.24,105.27,1165900006.0
2007-07-12 07:49:00,105.27,105.29,105.26,105.27,1247500001.0
2007-07-12 07:50:00,105.27,105.29,105.26,105.26,1619299997.0
2007-07-12 07:51:00,105.26,105.26,105.22,105.22,1272199999.0
2007-07-12 07:52:00,105.22,105.26,105.21,105.25,1340300000.0
2007-07-12 07:53:00,105.25,105.27,105.24,105.26,1509299990.0
2007-07-12 07:54:00,105.26,105.26,105.25,105.25,240300004.0
2007-07-12 07:55:00,105.25,105.26,105.24,105.24,285799999.0
2007-07-12 07:56:00,105.24,105.25,105.21,105.22,358900000.0
2007-07-12 07:57:00,105.22,105.22,105.18,105.2,1193899998.0
2007-07-12 07:58:00,105.21,105.21,105.19,105.21,1151400001.0
2007-07-12 07:59:00,105.21,105.21,105.21,105.21,327300000.0
2007-07-12 08:00:00,105.21,105.22,105.18,105.18,467399999.0
2007-07-12 08:01:00,105.16,105.16,105.14,105.16,1273400000.0
2007-07-12 08:02:00,105.19,105.2,105.155,105.18,1273400000.0
2007-07-12 08:03:00,105.18,105.22,105.16,105.2,726999998.0
2007-07-12 08:04:00,105.21,105.23,105.2,105.21,1127999997.0
2007-07-12 08:05:00,105.21,105.21,105.17,105.18,500100001.0
2007-07-12 08:06:00,105.18,105.21,105.165,105.21,842300008.0
2007-07-12 08:07:00,105.2,105.24,105.2,105.24,1127799997.0
2007-07-12 08:08:00,105.24,105.25,105.24,105.25,519200000.0
2007-07-12 08:09:00,105.25,105.26,105.24,105.25,343600000.0
2007-07-12 08:10:00,105.25,105.25,105.22,105.24,541900002.0
2007-07-12 08:11:00,105.24,105.25,105.225,105.25,1126399998.0
2007-07-12 08:12:00,105.25,105.27,105.24,105.27,1305999999.0
2007-07-12 08:13:00,105.27,105.3,105.25,105.26,1630199997.0
2007-07-12 08:14:00,105.23,105.25,105.23,105.25,1007400008.0
2007-07-12 08:15:00,105.26,105.26,105.25,105.25,1007400008.0
2007-07-12 08:16:00,105.23,105.26,105.23,105.25,1007400008.0
2007-07-12 08:17:00,105.27,105.29,105.255,105.29,1007400008.0
2007-07-12 08:18:00,105.285,105.29,105.26,105.26,1818800001.0
2007-07-12 08:19:00,105.26,105.27,105.25,105.26,1041500002.0
2007-07-12 08:20:00,105.265,105.27,105.24,105.24,323699996.0
2007-07-12 08:21:00,105.24,105.255,105.23,105.25,1107100009.0
2007-07-12 08:22:00,105.25,105.265,105.24,105.24,1506600001.0
2007-07-12 08:23:00,105.24,105.25,105.23,105.23,1969400012.0
2007-07-12 08:24:00,105.23,105.23,105.2,105.215,1052400006.0
2007-07-12 08:25:00,105.2,105.23,105.2,105.23,995299996.0
2007-07-12 08:26:00,105.23,105.25,105.21,105.25,786999998.0
2007-07-12 08:27:00,105.27,105.28,105.26,105.28,786999998.0
2007-07-12 08:28:00,105.27,105.28,105.25,105.26,890700003.0
2007-07-12 08:29:00,105.26,105.27,105.24,105.25,1861200008.0
2007-07-12 08:30:00,105.26,105.28,105.25,105.28,1521400007.0
2007-07-12 08:31:00,105.28,105.28,105.25,105.26,852600003.0
2007-07-12 08:32:00,105.275,105.28,105.26,105.27,852600003.0
2007-07-12 08:33:00,105.27,105.28,105.26,105.28,470600007.0
2007-07-12 08:34:00,105.28,105.29,105.22,105.23,2101299998.0
2007-07-12 08:35:00,105.21,105.23,105.21,105.21,1689900014.0
2007-07-12 08:36:00,105.23,105.25,105.21,105.21,1689900014.0
2007-07-12 08:37:00,105.22,105.24,105.2,105.23,1689900014.0
2007-07-12 08:38:00,105.24,105.24,105.21,105.23,2093700013.0
2007-07-12 08:39:00,105.23,105.26,105.22,105.22,1798200001.0
2007-07-12 08:40:00,105.22,105.24,105.22,105.23,1161499998.0
2007-07-12 08:41:00,105.24,105.24,105.21,105.21,1121099993.0
2007-07-12 08:42:00,105.21,105.22,105.21,105.22,217599996.0
2007-07-12 08:43:00,105.22,105.24,105.22,105.23,1172299995.0
2007-07-12 08:44:00,105.22,105.25,105.22,105.23,1772799997.0
2007-07-12 08:45:00,105.23,105.24,105.22,105.23,695899994.0
2007-07-12 08:46:00,105.22,105.26,105.22,105.24,1156499989.0
2007-07-12 08:47:00,105.25,105.27,105.25,105.27,1684600007.0
2007-07-12 08:48:00,105.27,105.28,105.26,105.28,662400006.0
2007-07-12 08:49:00,105.28,105.28,105.27,105.28,673600001.0
2007-07-12 08:50:00,105.28,105.29,105.27,105.28,1424300001.0
2007-07-12 08:51:00,105.275,105.28,105.25,105.26,1845000004.0
2007-07-12 08:52:00,105.27,105.27,105.25,105.25,289200000.0
2007-07-12 08:53:00,105.21,105.21,105.21,105.21,1478899989.0
2007-07-12 08:55:00,105.21,105.22,105.205,105.21,1478899989.0
2007-07-12 08:56:00,105.22,105.24,105.22,105.23,1783599979.0
2007-07-12 08:57:00,105.19,105.21,105.19,105.19,1903500003.0
2007-07-12 08:58:00,105.18,105.21,105.18,105.21,1903500003.0
2007-07-12 08:59:00,105.18,105.21,105.18,105.21,1903500003.0
2007-07-12 09:00:00,105.19,105.19,105.14,105.16,1903500003.0
2007-07-12 09:01:00,105.14,105.16,105.14,105.14,1903500003.0
2007-07-12 09:02:00,105.12,105.14,105.11,105.12,1903500003.0
2007-07-12 09:03:00,105.11,105.12,105.0,105.05,1903500003.0
2007-07-12 09:04:00,105.03,105.03,104.96,105.0,1903500003.0
2007-07-12 09:05:00,105.01,105.07,105.0,105.07,1903500003.0
2007-07-12 09:06:00,105.07,105.1,105.06,105.1,1903500003.0
2007-07-12 09:07:00,105.1,105.1,105.07,105.08,1775000000.0
2007-07-12 09:08:00,105.08,105.08,105.03,105.06,1413999992.0
2007-07-12 09:09:00,105.06,105.11,105.04,105.1,1762200007.0
2007-07-12 09:10:00,105.1,105.12,105.09,105.1,1674299996.0
2007-07-12 09:11:00,105.08,105.08,105.05,105.07,1302700000.0
2007-07-12 09:12:00,105.05,105.08,105.05,105.05,1302700000.0
2007-07-12 09:13:00,105.06,105.1,105.06,105.09,1302700000.0
2007-07-12 09:14:00,105.08,105.09,105.06,105.08,1491500004.0
2007-07-12 09:15:00,105.08,105.09,105.07,105.07,1143399991.0
2007-07-12 09:16:00,105.07,105.1,105.07,105.095,1622799997.0
2007-07-12 09:17:00,105.095,105.14,105.09,105.12,1628999992.0
2007-07-12 09:18:00,105.13,105.13,105.1,105.1,1107000002.0
2007-07-12 09:19:00,105.1,105.115,105.09,105.1,1415200018.0
2007-07-12 09:20:00,105.1,105.11,105.09,105.11,960700000.0
2007-07-12 09:21:00,105.11,105.11,105.08,105.09,1486400011.0
2007-07-12 09:22:00,105.08,105.12,105.07,105.07,1732399992.0
2007-07-12 09:23:00,105.085,105.1,105.05,105.06,1732399992.0
2007-07-12 09:24:00,105.06,105.09,105.05,105.06,1263799986.0
2007-07-12 09:25:00,105.01,105.05,105.01,105.03,1950600005.0
2007-07-12 09:26:00,105.05,105.05,105.03,105.05,1950600005.0
2007-07-12 09:27:00,105.055,105.06,105.01,105.03,1950600005.0
2007-07-12 09:28:00,105.03,105.03,105.0,105.01,2137699996.0
2007-07-12 09:29:00,105.0,105.03,105.0,105.0,2137699996.0
2007-07-12 09:30:00,105.02,105.02,104.99,105.0,2137699996.0
2007-07-12 09:31:00,104.99,105.01,104.97,105.0,2046399997.0
2007-07-12 09:32:00,105.0,105.01,104.975,104.99,1185300000.0
2007-07-12 09:33:00,104.98,105.07,104.96,105.05,1446099998.0
2007-07-12 09:34:00,105.07,105.1,105.05,105.08,1446099998.0
2007-07-12 09:35:00,105.09,105.11,105.07,105.11,1446099998.0
2007-07-12 09:36:00,105.1,105.14,105.08,105.14,1912599996.0
2007-07-12 09:37:00,105.16,105.19,105.12,105.19,1912599996.0
2007-07-12 09:38:00,105.21,105.23,105.2,105.22,1912599996.0
2007-07-12 09:39:00,105.22,105.23,105.22,105.23,1192099991.0
2007-07-12 09:40:00,105.23,105.27,105.21,105.23,1762099994.0
2007-07-12 09:41:00,105.23,105.25,105.22,105.24,2119499997.0
2007-07-12 09:42:00,105.24,105.26,105.24,105.24,1394200007.0
2007-07-12 09:43:00,105.23,105.28,105.23,105.28,1388899993.0
2007-07-12 09:44:00,105.26,105.3,105.26,105.28,1388899993.0
2007-07-12 09:45:00,105.3,105.3,105.265,105.27,1388899993.0
2007-07-12 09:46:00,105.27,105.27,105.24,105.27,1651299987.0
2007-07-12 09:47:00,105.26,105.26,105.25,105.255,686400004.0
2007-07-12 09:48:00,105.255,105.26,105.23,105.24,1508599986.0
2007-07-12 09:49:00,105.24,105.25,105.235,105.25,976299995.0
2007-07-12 09:50:00,105.25,105.25,105.23,105.23,504300000.0
2007-07-12 09:51:00,105.23,105.3,105.23,105.28,1728900000.0
2007-07-12 09:52:00,105.28,105.28,105.24,105.245,1709099998.0
2007-07-12 09:53:00,105.245,105.25,105.22,105.22,1731499994.0
2007-07-12 09:54:00,105.23,105.27,105.22,105.25,1276999998.0
2007-07-12 09:55:00,105.25,105.27,105.24,105.27,1777999984.0
2007-07-12 09:56:00,105.23,105.25,105.23,105.23,1952299995.0
2007-07-12 09:57:00,105.25,105.25,105.23,105.25,1952299995.0
2007-07-12 09:58:00,105.23,105.25,105.21,105.23,1952299995.0
2007-07-12 09:59:00,105.24,105.31,105.23,105.29,1952299995.0
2007-07-12 10:00:00,105.26,105.26,105.23,105.23,777799990.0
2007-07-12 10:01:00,105.25,105.25,105.21,105.21,777799990.0
2007-07-12 10:02:00,105.21,105.24,105.21,105.235,777799990.0
2007-07-12 10:03:00,105.24,105.255,105.23,105.24,1753200007.0
2007-07-12 10:04:00,105.24,105.24,105.19,105.21,1181299993.0
2007-07-12 10:05:00,105.18,105.19,105.16,105.19,671600006.0
2007-07-12 10:06:00,105.21,105.22,105.195,105.21,671600006.0
2007-07-12 10:07:00,105.21,105.25,105.2,105.25,1860200002.0
2007-07-12 10:08:00,105.25,105.27,105.22,105.225,1889899988.0
2007-07-12 10:09:00,105.225,105.24,105.205,105.23,788699994.0
2007-07-12 10:10:00,105.23,105.24,105.22,105.22,1796699981.0
2007-07-12 10:11:00,105.19,105.21,105.16,105.18,1261199985.0
2007-07-12 10:12:00,105.19,105.22,105.18,105.22,1261199985.0
2007-07-12 10:13:00,105.22,105.22,105.19,105.21,1632500011.0
2007-07-12 10:14:00,105.21,105.23,105.21,105.22,949199993.0
2007-07-12 10:15:00,105.22,105.22,105.19,105.19,1543700005.0
2007-07-12 10:16:00,105.19,105.22,105.19,105.21,1933799982.0
2007-07-12 10:17:00,105.21,105.21,105.2,105.21,288000000.0
2007-07-12 10:18:00,105.21,105.24,105.2,105.24,856800004.0
2007-07-12 10:19:00,105.24,105.24,105.21,105.22,1605899990.0
2007-07-12 10:20:00,105.22,105.23,105.21,105.225,1660500001.0
2007-07-12 10:21:00,105.23,105.25,105.21,105.245,710199995.0
2007-07-12 10:22:00,105.25,105.25,105.22,105.22,2122499995.0
2007-07-12 10:23:00,105.22,105.24,105.22,105.23,1614399991.0
2007-07-12 10:24:00,105.23,105.25,105.21,105.23,1317499997.0
2007-07-12 10:25:00,105.23,105.245,105.23,105.23,574599999.0
2007-07-12 10:26:00,105.21,105.21,105.19,105.21,1957899992.0
2007-07-12 10:27:00,105.2,105.25,105.19,105.25,1957899992.0
2007-07-12 10:28:00,105.25,105.26,105.23,105.26,2014399982.0
2007-07-12 10:29:00,105.26,105.27,105.245,105.245,1169700006.0
2007-07-12 10:30:00,105.25,105.25,105.23,105.25,1136100006.0
2007-07-12 10:31:00,105.23,105.23,105.21,105.21,1136100006.0
2007-07-12 10:32:00,105.22,105.22,105.21,105.215,1136100006.0
2007-07-12 10:33:00,105.215,105.24,105.2,105.24,1597600000.0
2007-07-12 10:34:00,105.225,105.25,105.21,105.25,1950999993.0
2007-07-12 10:35:00,105.25,105.25,105.23,105.25,559199998.0
2007-07-12 10:36:00,105.26,105.26,105.25,105.25,559199998.0
2007-07-12 10:37:00,105.26,105.28,105.25,105.275,1807899998.0
2007-07-12 10:38:00,105.275,105.31,105.27,105.27,1438999995.0
2007-07-12 10:39:00,105.27,105.29,105.27,105.28,1846999991.0
2007-07-12 10:40:00,105.25,105.3,105.25,105.3,920899988.0
2007-07-12 10:41:00,105.29,105.33,105.29,105.32,920899988.0
2007-07-12 10:42:00,105.32,105.34,105.32,105.34,657999992.0
2007-07-12 10:43:00,105.34,105.34,105.32,105.32,815899999.0
2007-07-12 10:44:00,105.32,105.33,105.3,105.31,686200007.0
2007-07-12 10:45:00,105.31,105.32,105.3,105.32,1468200008.0
2007-07-12 10:46:00,105.32,105.32,105.29,105.29,1249999993.0
2007-07-12 10:47:00,105.29,105.3,105.275,105.29,808899997.0
2007-07-12 10:48:00,105.29,105.29,105.25,105.26,470200001.0
2007-07-12 10:49:00,105.26,105.27,105.25,105.27,656900000.0
2007-07-12 10:50:00,105.27,105.27,105.22,105.26,1690899978.0
2007-07-12 10:51:00,105.26,105.26,105.23,105.23,1318499996.0
2007-07-12 10:52:00,105.23,105.235,105.205,105.215,2110599978.0
2007-07-12 10:53:00,105.215,105.26,105.215,105.24,1471800005.0
2007-07-12 10:54:00,105.24,105.25,105.23,105.25,910599998.0
2007-07-12 10:55:00,105.23,105.25,105.23,105.23,1049500005.0
2007-07-12 10:56:00,105.25,105.28,105.25,105.27,1049500005.0
2007-07-12 10:57:00,105.27,105.31,105.26,105.26,1084400002.0
2007-07-12 10:58:00,105.265,105.265,105.24,105.26,983599993.0
2007-07-12 10:59:00,105.26,105.26,105.24,105.25,760900003.0
2007-07-12 11:00:00,105.25,105.25,105.23,105.245,1005799995.0
2007-07-12 11:01:00,105.24,105.26,105.24,105.26,1761899991.0
2007-07-12 11:02:00,105.27,105.27,105.24,105.25,821899991.0
2007-07-12 11:03:00,105.25,105.26,105.24,105.25,1433499997.0
2007-07-12 11:04:00,105.25,105.275,105.24,105.275,1959699986.0
2007-07-12 11:05:00,105.275,105.28,105.26,105.26,1689399997.0
2007-07-12 11:06:00,105.26,105.28,105.25,105.25,1210999980.0
2007-07-12 11:07:00,105.26,105.3,105.26,105.29,1210999980.0
2007-07-12 11:08:00,105.3,105.3,105.27,105.29,1215499989.0
2007-07-12 11:09:00,105.29,105.29,105.26,105.265,1107300001.0
2007-07-12 11:10:00,105.26,105.3,105.25,105.3,1508399994.0
2007-07-12 11:11:00,105.31,105.33,105.3,105.33,1508399994.0
2007-07-12 11:12:00,105.33,105.34,105.31,105.33,1250599993.0
2007-07-12 11:13:00,105.33,105.34,105.31,105.32,1181499990.0
2007-07-12 11:14:00,105.32,105.35,105.31,105.31,1681699984.0
2007-07-12 11:15:00,105.315,105.32,105.3,105.315,1248799996.0
2007-07-12 11:16:00,105.32,105.39,105.3,105.33,1158400001.0
2007-07-12 11:17:00,105.35,105.39,105.35,105.39,1158400001.0
2007-07-12 11:18:00,105.4,105.4,105.35,105.36,1158400001.0
2007-07-12 11:19:00,105.36,105.39,105.35,105.38,1031699999.0
2007-07-12 11:20:00,105.385,105.385,105.36,105.37,539199995.0
2007-07-12 11:21:00,105.37,105.38,105.36,105.36,731600002.0
2007-07-12 11:22:00,105.36,105.39,105.36,105.39,682099994.0
2007-07-12 11:23:00,105.39,105.43,105.39,105.43,1342199999.0
2007-07-12 11:24:00,105.43,105.43,105.4,105.42,1342199999.0
2007-07-12 11:25:00,105.42,105.43,105.405,105.42,977999991.0
2007-07-12 11:26:00,105.42,105.43,105.415,105.42,820999997.0
2007-07-12 11:27:00,105.42,105.42,105.4,105.4,1000899997.0
2007-07-12 11:28:00,105.41,105.41,105.39,105.4,524700001.0
2007-07-12 11:29:00,105.4,105.4,105.38,105.38,1020600005.0
2007-07-12 11:30:00,105.38,105.38,105.35,105.38,1858700001.0
2007-07-12 11:31:00,105.38,105.4,105.37,105.39,1094599998.0
2007-07-12 11:32:00,105.41,105.41,105.39,105.39,1325199994.0
2007-07-12 11:33:00,105.4,105.42,105.38,105.39,1325199994.0
2007-07-12 11:34:00,105.39,105.4,105.38,105.39,565400001.0
2007-07-12 11:35:00,105.4,105.4,105.39,105.4,925499996.0
2007-07-12 11:36:00,105.405,105.42,105.405,105.41,185700000.0
2007-07-12 11:37:00,105.41,105.425,105.405,105.425,1166799997.0
2007-07-12 11:38:00,105.39,105.43,105.39,105.39,1876600023.0
2007-07-12 11:39:00,105.41,105.44,105.41,105.43,1876600023.0
2007-07-12 11:40:00,105.44,105.44,105.41,105.44,1876600023.0
2007-07-12 11:41:00,105.445,105.47,105.44,105.45,1876600023.0
2007-07-12 11:42:00,105.45,105.45,105.43,105.445,1301000005.0
2007-07-12 11:43:00,105.45,105.45,105.41,105.415,1671500002.0
2007-07-12 11:44:00,105.415,105.45,105.4,105.445,868900001.0
2007-07-12 11:45:00,105.46,105.46,105.44,105.46,1475600026.0
2007-07-12 11:46:00,105.46,105.46,105.44,105.44,1475600026.0
2007-07-12 11:47:00,105.45,105.47,105.42,105.43,1524300005.0
2007-07-12 11:48:00,105.43,105.43,105.39,105.41,1626200003.0
2007-07-12 11:49:00,105.44,105.44,105.4,105.4,1626200003.0
2007-07-12 11:50:00,105.4,105.415,105.36,105.36,1600199994.0
2007-07-12 11:51:00,105.36,105.36,105.35,105.36,601399996.0
2007-07-12 11:52:00,105.36,105.36,105.34,105.35,1695099995.0
2007-07-12 11:53:00,105.35,105.35,105.34,105.34,614199997.0
2007-07-12 11:54:00,105.34,105.35,105.34,105.35,412300002.0
2007-07-12 11:55:00,105.345,105.36,105.34,105.34,909700004.0
2007-07-12 11:56:00,105.34,105.38,105.34,105.36,1620399998.0
2007-07-12 11:57:00,105.36,105.37,105.36,105.36,1396499994.0
2007-07-12 11:58:00,105.36,105.37,105.355,105.36,575100001.0
2007-07-12 11:59:00,105.36,105.37,105.35,105.355,798500000.0
2007-07-12 12:00:00,105.36,105.36,105.355,105.36,487700000.0
2007-07-12 12:01:00,105.36,105.36,105.32,105.34,1362799998.0
2007-07-12 12:02:00,105.335,105.34,105.32,105.32,663699998.0
2007-07-12 12:03:00,105.32,105.32,105.3,105.32,1686600001.0
2007-07-12 12:04:00,105.315,105.32,105.31,105.31,438199988.0
2007-07-12 12:05:00,105.31,105.32,105.29,105.29,1525700009.0
2007-07-12 12:06:00,105.31,105.32,105.29,105.3,460900001.0
2007-07-12 12:07:00,105.3,105.3,105.29,105.29,408900003.0
2007-07-12 12:09:00,105.3,105.32,105.29,105.315,1437100009.0
2007-07-12 12:10:00,105.32,105.33,105.31,105.33,1312799988.0
2007-07-12 12:11:00,105.33,105.33,105.31,105.33,312699999.0
2007-07-12 12:12:00,105.33,105.34,105.32,105.33,822600003.0
2007-07-12 12:13:00,105.33,105.36,105.33,105.35,1513799998.0
2007-07-12 12:14:00,105.37,105.39,105.35,105.38,1513799998.0
2007-07-12 12:15:00,105.38,105.41,105.38,105.41,1773499994.0
2007-07-12 12:16:00,105.41,105.41,105.39,105.395,1340899998.0
2007-07-12 12:17:00,105.4,105.43,105.4,105.41,1827300002.0
2007-07-12 12:18:00,105.41,105.43,105.4,105.4,1748799994.0
2007-07-12 12:19:00,105.4,105.42,105.4,105.42,1503299996.0
2007-07-12 12:20:00,105.42,105.42,105.4,105.41,480900000.0
2007-07-12 12:21:00,105.41,105.41,105.385,105.39,552199996.0
2007-07-12 12:22:00,105.39,105.4,105.38,105.38,1086399997.0
2007-07-12 12:23:00,105.38,105.39,105.38,105.38,353200000.0
2007-07-12 12:24:00,105.38,105.39,105.37,105.37,718499994.0
2007-07-12 12:25:00,105.37,105.41,105.36,105.41,1588899980.0
2007-07-12 12:26:00,105.41,105.41,105.39,105.39,1198499973.0
2007-07-12 12:27:00,105.39,105.41,105.37,105.4,1253899988.0
2007-07-12 12:28:00,105.395,105.4,105.37,105.39,1067099987.0
2007-07-12 12:29:00,105.39,105.4,105.38,105.38,1390899991.0
2007-07-12 12:30:00,105.38,105.39,105.37,105.39,843599993.0
2007-07-12 12:31:00,105.39,105.4,105.37,105.39,1975199990.0
2007-07-12 12:32:00,105.39,105.41,105.39,105.395,1234199990.0
2007-07-12 12:33:00,105.4,105.41,105.39,105.4,1182199986.0
2007-07-12 12:34:00,105.39,105.405,105.39,105.4,1362400006.0
2007-07-12 12:35:00,105.395,105.4,105.39,105.4,1254499991.0
2007-07-12 12:36:00,105.41,105.41,105.41,105.41,220499999.0
2007-07-12 12:37:00,105.41,105.41,105.39,105.4,293799996.0
2007-07-12 12:38:00,105.4,105.4,105.37,105.38,939099989.0
2007-07-12 12:39:00,105.38,105.38,105.38,105.38,199200000.0
2007-07-12 12:40:00,105.375,105.39,105.37,105.38,515599992.0
2007-07-12 12:41:00,105.38,105.4,105.37,105.375,842899986.0
2007-07-12 12:42:00,105.375,105.375,105.36,105.36,652099996.0
2007-07-12 12:43:00,105.36,105.36,105.36,105.36,1159200009.0
2007-07-12 12:44:00,105.36,105.37,105.36,105.37,1865799990.0
2007-07-12 12:45:00,105.37,105.37,105.35,105.35,719700002.0
2007-07-12 12:46:00,105.35,105.35,105.35,105.35,122400000.0
2007-07-12 12:47:00,105.35,105.37,105.35,105.36,683999995.0
2007-07-12 12:48:00,105.36,105.37,105.35,105.36,775199988.0
2007-07-12 12:49:00,105.36,105.365,105.33,105.34,1114799988.0
2007-07-12 12:50:00,105.34,105.35,105.33,105.33,466099999.0
2007-07-12 12:51:00,105.34,105.34,105.32,105.33,1168799989.0
2007-07-12 12:52:00,105.33,105.33,105.3,105.31,631099999.0
2007-07-12 12:53:00,105.31,105.32,105.31,105.32,192800000.0
2007-07-12 12:54:00,105.32,105.32,105.305,105.305,321600000.0
2007-07-12 12:55:00,105.31,105.31,105.29,105.29,972999999.0
2007-07-12 12:56:00,105.28,105.28,105.25,105.28,1344099998.0
2007-07-12 12:57:00,105.28,105.29,105.25,105.27,1645700006.0
2007-07-12 12:58:00,105.27,105.28,105.24,105.28,1004099992.0
2007-07-12 12:59:00,105.28,105.3,105.28,105.28,1810399992.0
2007-07-12 13:00:00,105.29,105.3,105.28,105.28,1810399992.0
2007-07-12 13:01:00,105.26,105.3,105.25,105.3,1552299995.0
2007-07-12 13:02:00,105.31,105.32,105.29,105.31,1552299995.0
2007-07-12 13:03:00,105.32,105.33,105.3,105.32,1368000009.0
2007-07-12 13:04:00,105.315,105.32,105.3,105.31,504000000.0
2007-07-12 13:05:00,105.31,105.32,105.3,105.32,902599999.0
2007-07-12 13:06:00,105.32,105.33,105.29,105.305,1507500000.0
2007-07-12 13:07:00,105.305,105.32,105.29,105.31,1108599986.0
2007-07-12 13:08:00,105.31,105.33,105.3,105.325,1009499991.0
2007-07-12 13:10:00,105.28,105.31,105.28,105.3,1786799981.0
2007-07-12 13:11:00,105.33,105.34,105.31,105.325,1786799981.0
2007-07-12 13:12:00,105.33,105.35,105.32,105.32,888500001.0
2007-07-12 13:13:00,105.32,105.33,105.3,105.31,1821099989.0
2007-07-12 13:14:00,105.29,105.32,105.28,105.3,887100005.0
2007-07-12 13:15:00,105.31,105.32,105.3,105.32,887100005.0
2007-07-12 13:16:00,105.32,105.32,105.31,105.31,1014099989.0
2007-07-12 13:17:00,105.31,105.32,105.29,105.31,1157000000.0
2007-07-12 13:18:00,105.305,105.34,105.305,105.34,1950700014.0
2007-07-12 13:19:00,105.34,105.37,105.34,105.36,1685999979.0
2007-07-12 13:20:00,105.365,105.37,105.345,105.36,1659099994.0
2007-07-12 13:21:00,105.36,105.37,105.33,105.36,1913699988.0
2007-07-12 13:22:00,105.35,105.35,105.32,105.32,897099987.0
2007-07-12 13:23:00,105.32,105.32,105.3,105.3,875899993.0
2007-07-12 13:24:00,105.3,105.33,105.3,105.32,1461399976.0
2007-07-12 13:25:00,105.32,105.36,105.31,105.34,1513700000.0
2007-07-12 13:26:00,105.34,105.37,105.335,105.36,406400002.0
2007-07-12 13:27:00,105.36,105.38,105.35,105.35,839699990.0
2007-07-12 13:28:00,105.36,105.36,105.35,105.35,673199998.0
2007-07-12 13:29:00,105.32,105.35,105.3,105.3,1094199999.0
2007-07-12 13:30:00,105.32,105.32,105.305,105.31,1094199999.0
2007-07-12 13:31:00,105.31,105.33,105.31,105.33,655099986.0
2007-07-12 13:32:00,105.33,105.355,105.32,105.345,2110199998.0
2007-07-12 13:33:00,105.35,105.37,105.35,105.37,822700006.0
2007-07-12 13:34:00,105.37,105.37,105.355,105.36,574199996.0
2007-07-12 13:35:00,105.36,105.37,105.345,105.35,1266399995.0
2007-07-12 13:36:00,105.35,105.35,105.33,105.34,1087900001.0
2007-07-12 13:37:00,105.345,105.35,105.32,105.35,1119799991.0
2007-07-12 13:38:00,105.34,105.37,105.33,105.36,1356499999.0
2007-07-12 13:39:00,105.36,105.37,105.35,105.36,757799999.0
2007-07-12 13:40:00,105.355,105.37,105.34,105.36,1270800004.0
2007-07-12 13:41:00,105.32,105.38,105.32,105.36,970299996.0
2007-07-12 13:42:00,105.38,105.4,105.38,105.395,970299996.0
2007-07-12 13:43:00,105.395,105.4,105.38,105.39,861899996.0
2007-07-12 13:44:00,105.39,105.4,105.39,105.4,301399997.0
2007-07-12 13:45:00,105.4,105.4,105.39,105.39,193599999.0
2007-07-12 13:46:00,105.39,105.39,105.36,105.39,779600007.0
2007-07-12 13:47:00,105.39,105.4,105.35,105.36,1509199996.0
2007-07-12 13:48:00,105.36,105.38,105.35,105.365,494099997.0
2007-07-12 13:49:00,105.37,105.41,105.36,105.405,2036100016.0
2007-07-12 13:50:00,105.41,105.435,105.41,105.43,1173900007.0
2007-07-12 13:51:00,105.435,105.435,105.41,105.42,876099995.0
2007-07-12 13:52:00,105.42,105.43,105.4,105.4,995799994.0
2007-07-12 13:53:00,105.4,105.4,105.36,105.36,891300011.0
2007-07-12 13:54:00,105.37,105.38,105.35,105.37,891300011.0
2007-07-12 13:55:00,105.35,105.44,105.35,105.44,604399989.0
2007-07-12 13:56:00,105.44,105.46,105.44,105.45,604399989.0
2007-07-12 13:57:00,105.45,105.46,105.44,105.45,1238999990.0
2007-07-12 13:58:00,105.45,105.45,105.44,105.44,752800005.0
2007-07-12 13:59:00,105.44,105.45,105.43,105.435,2042099987.0
2007-07-12 14:00:00,105.44,105.44,105.4,105.4,1596399989.0
2007-07-12 14:01:00,105.415,105.42,105.41,105.42,1596399989.0
2007-07-12 14:02:00,105.42,105.43,105.41,105.41,914400001.0
2007-07-12 14:03:00,105.41,105.42,105.4,105.4,563900002.0
2007-07-12 14:04:00,105.41,105.42,105.4,105.42,390400002.0
2007-07-12 14:05:00,105.42,105.42,105.41,105.41,673600001.0
2007-07-12 14:06:00,105.41,105.42,105.41,105.42,469599993.0
2007-07-12 14:07:00,105.42,105.42,105.415,105.42,943999990.0
2007-07-12 14:08:00,105.42,105.45,105.42,105.44,865099990.0
2007-07-12 14:09:00,105.44,105.45,105.44,105.44,491799997.0
2007-07-12 14:10:00,105.44,105.45,105.43,105.435,1411600019.0
2007-07-12 14:11:00,105.44,105.45,105.43,105.44,1508500000.0
2007-07-12 14:12:00,105.44,105.44,105.43,105.44,458100006.0
2007-07-12 14:13:00,105.44,105.44,105.44,105.44,79200000.0
2007-07-12 14:14:00,105.44,105.46,105.44,105.45,789600000.0
2007-07-12 14:15:00,105.45,105.45,105.42,105.43,696499996.0
2007-07-12 14:16:00,105.425,105.44,105.42,105.44,654500001.0
2007-07-12 14:17:00,105.44,105.44,105.4,105.4,1987200011.0
2007-07-12 14:18:00,105.4,105.42,105.4,105.415,298100000.0
2007-07-12 14:19:00,105.42,105.42,105.41,105.41,765199986.0
2007-07-12 14:20:00,105.41,105.42,105.41,105.42,1128699995.0
2007-07-12 14:21:00,105.41,105.44,105.41,105.44,1663299983.0
2007-07-12 14:22:00,105.43,105.45,105.42,105.425,1698300007.0
2007-07-12 14:23:00,105.425,105.45,105.42,105.44,1238499997.0
2007-07-12 14:24:00,105.43,105.445,105.43,105.44,739499989.0
2007-07-12 14:25:00,105.435,105.45,105.43,105.44,1443500008.0
2007-07-12 14:26:00,105.44,105.455,105.43,105.455,958999999.0
2007-07-12 14:27:00,105.455,105.46,105.44,105.45,771700008.0
2007-07-12 14:28:00,105.45,105.45,105.42,105.45,1028299996.0
2007-07-12 14:29:00,105.45,105.46,105.38,105.41,1045799995.0
2007-07-12 14:30:00,105.37,105.43,105.35,105.43,990499999.0
2007-07-12 14:31:00,105.43,105.47,105.42,105.46,1490600005.0
2007-07-12 14:32:00,105.46,105.48,105.46,105.47,1687800002.0
2007-07-12 14:33:00,105.47,105.48,105.45,105.45,1371099994.0
2007-07-12 14:34:00,105.45,105.49,105.45,105.49,2124399987.0
2007-07-12 14:35:00,105.48,105.52,105.47,105.5,2124399987.0
2007-07-12 14:36:00,105.51,105.51,105.475,105.48,2124399987.0
2007-07-12 14:37:00,105.48,105.49,105.43,105.43,1883199994.0
2007-07-12 14:38:00,105.43,105.45,105.4,105.42,1564800000.0
2007-07-12 14:39:00,105.43,105.46,105.4,105.46,1375300005.0
2007-07-12 14:40:00,105.46,105.46,105.41,105.44,1044799998.0
2007-07-12 14:41:00,105.44,105.49,105.44,105.49,796300000.0
2007-07-12 14:42:00,105.49,105.5,105.47,105.48,1268200004.0
2007-07-12 14:43:00,105.47,105.49,105.46,105.46,1466999990.0
2007-07-12 14:44:00,105.45,105.47,105.44,105.46,1466999990.0
2007-07-12 14:45:00,105.44,105.48,105.44,105.46,1466999990.0
2007-07-12 14:46:00,105.47,105.49,105.45,105.49,1466999990.0
2007-07-12 14:47:00,105.49,105.52,105.49,105.5,1825099994.0
2007-07-12 14:48:00,105.47,105.49,105.47,105.47,1304299999.0
2007-07-12 14:49:00,105.49,105.51,105.48,105.5,1304299999.0
2007-07-12 14:50:00,105.5,105.5,105.44,105.48,1829300001.0
2007-07-12 14:51:00,105.495,105.5,105.45,105.46,1829300001.0
2007-07-12 14:52:00,105.45,105.47,105.43,105.45,1891399993.0
2007-07-12 14:53:00,105.44,105.48,105.43,105.44,1891399993.0
2007-07-12 14:54:00,105.47,105.49,105.46,105.48,1891399993.0
2007-07-12 14:55:00,105.48,105.5,105.46,105.48,1933300015.0
2007-07-12 14:56:00,105.49,105.53,105.49,105.52,1933300015.0
2007-07-12 14:57:00,105.54,105.56,105.52,105.54,1933300015.0
2007-07-12 14:58:00,105.53,105.56,105.53,105.56,2145399981.0
2007-07-12 14:59:00,105.57,105.59,105.54,105.57,2145399981.0
2007-07-12 15:00:00,105.6,105.61,105.57,105.605,2145399981.0
2007-07-12 15:01:00,105.6,105.63,105.57,105.6,1739699989.0
2007-07-12 15:02:00,105.61,105.63,105.59,105.61,1739699989.0
2007-07-12 15:03:00,105.6,105.63,105.56,105.61,2137199995.0
2007-07-12 15:04:00,105.63,105.64,105.61,105.63,2137199995.0
2007-07-12 15:05:00,105.62,105.63,105.61,105.63,1273400007.0
2007-07-12 15:06:00,105.63,105.65,105.62,105.635,1383000000.0
2007-07-12 15:07:00,105.635,105.65,105.62,105.63,1974499998.0
2007-07-12 15:08:00,105.61,105.61,105.57,105.61,1903399993.0
2007-07-12 15:09:00,105.6,105.62,105.57,105.57,1903399993.0
2007-07-12 15:10:00,105.59,105.61,105.57,105.6,1903399993.0
2007-07-12 15:11:00,105.62,105.7,105.62,105.67,1903399993.0
2007-07-12 15:12:00,105.64,105.67,105.63,105.63,1350499987.0
2007-07-12 15:13:00,105.64,105.68,105.63,105.63,1350499987.0
2007-07-12 15:14:00,105.62,105.65,105.6,105.61,1350499987.0
2007-07-12 15:15:00,105.6,105.64,105.6,105.64,1350499987.0
2007-07-12 15:16:00,105.61,105.64,105.6,105.61,1350499987.0
2007-07-12 15:17:00,105.6,105.61,105.57,105.57,1350499987.0
2007-07-12 15:18:00,105.59,105.6,105.56,105.57,1350499987.0
2007-07-12 15:19:00,105.59,105.59,105.57,105.59,1350499987.0
2007-07-12 15:20:00,105.595,105.61,105.59,105.61,1350499987.0
2007-07-12 15:21:00,105.605,105.63,105.605,105.63,1615899994.0
2007-07-12 15:22:00,105.6,105.61,105.59,105.59,1535599980.0
2007-07-12 15:23:00,105.61,105.63,105.59,105.61,1535599980.0
2007-07-12 15:24:00,105.6,105.63,105.59,105.63,2130200005.0
2007-07-12 15:25:00,105.6,105.61,105.59,105.6,1798899997.0
2007-07-12 15:26:00,105.62,105.63,105.6,105.62,1798899997.0
2007-07-12 15:27:00,105.63,105.67,105.62,105.66,1798899997.0
2007-07-12 15:28:00,105.65,105.67,105.64,105.66,1729899996.0
2007-07-12 15:29:00,105.65,105.68,105.615,105.615,1494799991.0
2007-07-12 15:30:00,105.62,105.64,105.615,105.64,2071799972.0
2007-07-12 15:31:00,105.64,105.65,105.63,105.63,396800002.0
2007-07-12 15:32:00,105.63,105.67,105.63,105.67,1331799993.0
2007-07-12 15:33:00,105.67,105.68,105.65,105.65,2107099994.0
2007-07-12 15:34:00,105.65,105.67,105.64,105.64,1723599988.0
2007-07-12 15:35:00,105.64,105.66,105.63,105.65,2072099989.0
2007-07-12 15:36:00,105.65,105.66,105.64,105.65,1750600000.0
2007-07-12 15:37:00,105.65,105.67,105.65,105.66,1712299999.0
2007-07-12 15:38:00,105.64,105.71,105.64,105.69,2027100015.0
2007-07-12 15:39:00,105.7,105.7,105.67,105.68,2027100015.0
2007-07-12 15:40:00,105.69,105.71,105.68,105.71,2027100015.0
2007-07-12 15:41:00,105.7,105.71,105.66,105.68,2027100015.0
2007-07-12 15:42:00,105.69,105.73,105.69,105.73,2027100015.0
2007-07-12 15:43:00,105.72,105.73,105.7,105.72,1648600001.0
2007-07-12 15:44:00,105.72,105.73,105.71,105.72,1474499998.0
2007-07-12 15:45:00,105.72,105.72,105.7,105.7,1847699996.0
2007-07-12 15:46:00,105.73,105.75,105.72,105.75,1847699996.0
2007-07-12 15:47:00,105.74,105.75,105.69,105.71,2039900005.0
2007-07-12 15:48:00,105.68,105.7,105.67,105.69,2075900009.0
2007-07-12 15:49:00,105.71,105.71,105.68,105.69,2075900009.0
2007-07-12 15:50:00,105.68,105.7,105.67,105.68,2075900009.0
2007-07-12 15:51:00,105.69,105.69,105.66,105.67,2075900009.0
2007-07-12 15:52:00,105.68,105.68,105.64,105.67,2075900009.0
2007-07-12 15:53:00,105.68,105.7,105.67,105.69,2075900009.0
2007-07-12 15:54:00,105.69,105.72,105.69,105.71,2043299996.0
2007-07-12 15:55:00,105.71,105.73,105.7,105.71,1257499988.0
2007-07-12 15:56:00,105.69,105.7,105.69,105.7,646499998.0
2007-07-12 15:57:00,105.73,105.73,105.71,105.73,646499998.0
2007-07-12 15:58:00,105.73,105.74,105.71,105.74,1461599991.0
2007-07-12 15:59:00,105.74,105.74,105.71,105.71,1364500010.0
2007-07-12 16:00:00,105.71,105.76,105.69,105.76,2044800010.0
2007-07-12 16:01:00,105.74,105.77,105.71,105.73,2044800010.0
2007-07-12 16:02:00,105.74,105.76,105.72,105.76,2044800010.0
2007-07-12 16:03:00,105.75,105.77,105.71,105.72,2044800010.0
2007-07-12 16:04:00,105.7,105.72,105.69,105.69,2044800010.0
2007-07-12 16:05:00,105.72,105.74,105.71,105.72,2044800010.0
2007-07-12 16:06:00,105.7,105.73,105.7,105.72,2044800010.0
2007-07-12 16:07:00,105.715,105.75,105.71,105.73,2044800010.0
2007-07-12 16:08:00,105.73,105.74,105.72,105.72,1943299993.0
2007-07-12 16:09:00,105.74,105.77,105.72,105.74,1943299993.0
2007-07-12 16:10:00,105.75,105.77,105.73,105.73,1943299993.0
2007-07-12 16:11:00,105.72,105.76,105.72,105.75,1943299993.0
2007-07-12 16:12:00,105.77,105.77,105.75,105.77,1943299993.0
2007-07-12 16:13:00,105.79,105.8,105.76,105.78,1943299993.0
2007-07-12 16:14:00,105.78,105.81,105.77,105.81,1708800002.0
2007-07-12 16:15:00,105.81,105.81,105.78,105.79,1267099996.0
2007-07-12 16:16:00,105.79,105.8,105.77,105.78,2038000005.0
2007-07-12 16:17:00,105.78,105.79,105.77,105.775,732500000.0
2007-07-12 16:18:00,105.77,105.78,105.75,105.77,1577000001.0
2007-07-12 16:19:00,105.78,105.78,105.76,105.765,1272600012.0
2007-07-12 16:20:00,105.765,105.79,105.765,105.78,1890100005.0
2007-07-12 16:21:00,105.785,105.79,105.78,105.79,1385300001.0
2007-07-12 16:22:00,105.79,105.8,105.77,105.79,1577100016.0
2007-07-12 16:23:00,105.79,105.79,105.77,105.77,1722199990.0
2007-07-12 16:24:00,105.765,105.79,105.76,105.78,1817500003.0
2007-07-12 16:25:00,105.78,105.79,105.75,105.76,1255699990.0
2007-07-12 16:26:00,105.76,105.76,105.7,105.72,1640000003.0
2007-07-12 16:27:00,105.71,105.745,105.7,105.73,1543299998.0
2007-07-12 16:28:00,105.73,105.76,105.72,105.76,1644700003.0
2007-07-12 16:29:00,105.76,105.795,105.75,105.785,1508700012.0
2007-07-12 16:30:00,105.785,105.8,105.78,105.8,742799993.0
2007-07-12 16:31:00,105.8,105.82,105.8,105.8,1914900011.0
2007-07-12 16:32:00,105.79,105.8,105.75,105.76,1813699994.0
2007-07-12 16:33:00,105.78,105.79,105.76,105.775,1813699994.0
2007-07-12 16:34:00,105.78,105.8,105.78,105.8,1572199995.0
2007-07-12 16:35:00,105.78,105.81,105.78,105.81,1713899991.0
2007-07-12 16:36:00,105.835,105.86,105.79,105.79,1713899991.0
2007-07-12 16:37:00,105.79,105.8,105.78,105.78,825999998.0
2007-07-12 16:38:00,105.79,105.82,105.79,105.82,691299998.0
2007-07-12 16:39:00,105.82,105.82,105.76,105.78,1545899997.0
2007-07-12 16:40:00,105.78,105.78,105.76,105.77,1063599999.0
2007-07-12 16:41:00,105.77,105.78,105.74,105.75,1424899996.0
2007-07-12 16:42:00,105.75,105.76,105.74,105.75,1659699998.0
2007-07-12 16:43:00,105.73,105.73,105.68,105.7,1988200000.0
2007-07-12 16:44:00,105.72,105.74,105.71,105.715,1988200000.0
2007-07-12 16:45:00,105.7,105.71,105.68,105.71,1706700002.0
2007-07-12 16:46:00,105.74,105.78,105.73,105.77,1706700002.0
2007-07-12 16:47:00,105.77,105.77,105.75,105.77,1347400023.0
2007-07-12 16:48:00,105.77,105.8,105.76,105.79,1506999990.0
2007-07-12 16:49:00,105.8,105.81,105.78,105.8,1732000012.0
2007-07-12 16:50:00,105.8,105.81,105.79,105.8,1141499999.0
2007-07-12 16:51:00,105.8,105.83,105.8,105.82,1716399999.0
2007-07-12 16:52:00,105.82,105.84,105.81,105.81,1040499995.0
2007-07-12 16:53:00,105.82,105.84,105.815,105.83,923300004.0
2007-07-12 16:54:00,105.83,105.85,105.83,105.83,1428599988.0
2007-07-12 16:55:00,105.84,105.84,105.8,105.81,657600005.0
2007-07-12 16:56:00,105.81,105.83,105.81,105.83,943300000.0
2007-07-12 16:57:00,105.83,105.84,105.82,105.83,1027099992.0
2007-07-12 16:58:00,105.83,105.84,105.82,105.83,827500001.0
2007-07-12 16:59:00,105.83,105.83,105.8,105.8,923500008.0
2007-07-12 17:00:00,105.77,105.79,105.76,105.77,1850200017.0
2007-07-12 17:01:00,105.76,105.84,105.76,105.84,1850200017.0
2007-07-12 17:02:00,105.845,105.86,105.82,105.84,1850200017.0
2007-07-12 17:03:00,105.84,105.84,105.81,105.815,1994900001.0
2007-07-12 17:04:00,105.81,105.82,105.75,105.75,1500500007.0
2007-07-12 17:05:00,105.75,105.78,105.74,105.76,1478500003.0
2007-07-12 17:06:00,105.76,105.76,105.75,105.75,1200200002.0
2007-07-12 17:07:00,105.75,105.77,105.74,105.75,881000003.0
2007-07-12 17:08:00,105.75,105.76,105.73,105.74,1740100004.0
2007-07-12 17:09:00,105.73,105.75,105.72,105.74,1067999997.0
2007-07-12 17:10:00,105.74,105.75,105.73,105.74,1067999997.0
2007-07-12 17:11:00,105.75,105.75,105.74,105.74,176900000.0
2007-07-12 17:12:00,105.74,105.74,105.725,105.74,376500001.0
2007-07-12 17:13:00,105.74,105.75,105.73,105.74,730799995.0
2007-07-12 17:14:00,105.74,105.75,105.72,105.735,1055200010.0
2007-07-12 17:15:00,105.74,105.77,105.73,105.77,1649399997.0
2007-07-12 17:16:00,105.77,105.77,105.75,105.75,1744399998.0
2007-07-12 17:17:00,105.75,105.77,105.74,105.76,1638599990.0
2007-07-12 17:18:00,105.76,105.77,105.75,105.76,1048400019.0
2007-07-12 17:19:00,105.76,105.78,105.73,105.76,1657500002.0
2007-07-12 17:20:00,105.76,105.76,105.73,105.75,1016900004.0
2007-07-12 17:21:00,105.75,105.75,105.72,105.72,1221600002.0
2007-07-12 17:22:00,105.72,105.735,105.715,105.73,1586300010.0
2007-07-12 17:23:00,105.73,105.775,105.73,105.765,1585399991.0
2007-07-12 17:24:00,105.765,105.79,105.75,105.76,1734299988.0
2007-07-12 17:25:00,105.76,105.77,105.74,105.75,632299999.0
2007-07-12 17:26:00,105.75,105.76,105.72,105.72,1543299994.0
2007-07-12 17:27:00,105.73,105.74,105.72,105.73,1129800003.0
2007-07-12 17:28:00,105.73,105.74,105.7,105.71,722199994.0
2007-07-12 17:29:00,105.7,105.73,105.69,105.73,1371200001.0
2007-07-12 17:30:00,105.73,105.74,105.72,105.73,1664899991.0
2007-07-12 17:31:00,105.73,105.75,105.73,105.74,1585200000.0
2007-07-12 17:32:00,105.75,105.77,105.74,105.76,1584499989.0
2007-07-12 17:33:00,105.77,105.78,105.76,105.775,933799996.0
2007-07-12 17:34:00,105.76,105.82,105.76,105.8,2098599989.0
2007-07-12 17:35:00,105.82,105.84,105.8,105.8,2098599989.0
2007-07-12 17:36:00,105.8,105.82,105.8,105.82,2051700003.0
2007-07-12 17:37:00,105.82,105.87,105.81,105.86,2073299998.0
2007-07-12 17:38:00,105.86,105.86,105.81,105.81,1569999999.0
2007-07-12 17:39:00,105.81,105.84,105.81,105.83,810100004.0
2007-07-12 17:40:00,105.83,105.83,105.82,105.83,667999999.0
2007-07-12 17:41:00,105.83,105.83,105.79,105.815,1703899994.0
2007-07-12 17:42:00,105.82,105.83,105.8,105.81,1428800001.0
2007-07-12 17:43:00,105.81,105.83,105.8,105.82,1806599997.0
2007-07-12 17:44:00,105.82,105.87,105.815,105.86,1446399993.0
2007-07-12 17:45:00,105.86,105.86,105.83,105.83,1514200009.0
2007-07-12 17:46:00,105.83,105.83,105.83,105.83,716300001.0
2007-07-12 17:47:00,105.83,105.83,105.82,105.83,1092100006.0
2007-07-12 17:48:00,105.83,105.84,105.82,105.82,1015500004.0
2007-07-12 17:49:00,105.82,105.83,105.82,105.83,761499999.0
2007-07-12 17:50:00,105.83,105.83,105.82,105.825,190399998.0
2007-07-12 17:51:00,105.825,105.84,105.805,105.805,1296800005.0
2007-07-12 17:52:00,105.81,105.83,105.8,105.83,790400003.0
2007-07-12 17:53:00,105.83,105.83,105.81,105.82,53099999.0
2007-07-12 17:54:00,105.82,105.83,105.81,105.83,164199999.0
2007-07-12 17:55:00,105.83,105.83,105.8,105.81,1030499998.0
2007-07-12 17:56:00,105.81,105.815,105.8,105.815,602400004.0
2007-07-12 17:57:00,105.82,105.83,105.78,105.78,2105199995.0
2007-07-12 17:58:00,105.78,105.8,105.78,105.79,405100000.0
2007-07-12 17:59:00,105.81,105.82,105.8,105.81,405100000.0
2007-07-12 18:00:00,105.81,105.83,105.8,105.805,1549600001.0
2007-07-12 18:01:00,105.81,105.82,105.8,105.81,988599992.0
2007-07-12 18:02:00,105.82,105.82,105.81,105.815,576699997.0
2007-07-12 18:03:00,105.81,105.82,105.81,105.82,169499999.0
2007-07-12 18:04:00,105.82,105.82,105.77,105.78,1805300009.0
2007-07-12 18:05:00,105.78,105.79,105.775,105.78,647800002.0
2007-07-12 18:06:00,105.78,105.79,105.78,105.79,1120000005.0
2007-07-12 18:07:00,105.79,105.79,105.75,105.75,1222600009.0
2007-07-12 18:08:00,105.75,105.75,105.74,105.75,617599997.0
2007-07-12 18:09:00,105.77,105.78,105.77,105.78,617599997.0
2007-07-12 18:10:00,105.78,105.78,105.77,105.77,588899997.0
2007-07-12 18:11:00,105.78,105.79,105.77,105.78,544500004.0
2007-07-12 18:12:00,105.79,105.8,105.78,105.78,565200000.0
2007-07-12 18:13:00,105.78,105.78,105.75,105.76,712500002.0
2007-07-12 18:14:00,105.76,105.83,105.76,105.83,2138399988.0
2007-07-12 18:15:00,105.83,105.87,105.82,105.85,1719899999.0
2007-07-12 18:16:00,105.85,105.86,105.83,105.86,1274500000.0
2007-07-12 18:17:00,105.86,105.88,105.85,105.85,1330299999.0
2007-07-12 18:18:00,105.85,105.88,105.85,105.86,1810899994.0
2007-07-12 18:19:00,105.86,105.87,105.86,105.87,276600000.0
2007-07-12 18:20:00,105.87,105.87,105.85,105.86,708999993.0
2007-07-12 18:21:00,105.86,105.87,105.84,105.87,1639299994.0
2007-07-12 18:22:00,105.87,105.87,105.86,105.87,261299997.0
2007-07-12 18:23:00,105.86,105.87,105.85,105.86,1002499987.0
2007-07-12 18:24:00,105.86,105.9,105.86,105.89,1132699991.0
2007-07-12 18:25:00,105.89,105.9,105.87,105.87,936099998.0
2007-07-12 18:26:00,105.87,105.88,105.87,105.88,505399998.0
2007-07-12 18:27:00,105.875,105.89,105.87,105.88,610999997.0
2007-07-12 18:28:00,105.88,105.88,105.84,105.855,1328599992.0
2007-07-12 18:29:00,105.855,105.88,105.85,105.88,922599996.0
2007-07-12 18:30:00,105.875,105.88,105.86,105.86,760099999.0
2007-07-12 18:31:00,105.86,105.87,105.84,105.84,1365699992.0
2007-07-12 18:32:00,105.84,105.85,105.82,105.85,691599995.0
2007-07-12 18:33:00,105.85,105.86,105.84,105.85,681400004.0
2007-07-12 18:34:00,105.85,105.9,105.84,105.89,1925199999.0
2007-07-12 18:35:00,105.89,105.91,105.85,105.86,1545599994.0
2007-07-12 18:36:00,105.87,105.885,105.86,105.865,1545599994.0
2007-07-12 18:37:00,105.87,105.87,105.85,105.86,625900008.0
2007-07-12 18:38:00,105.86,105.865,105.84,105.845,1245100003.0
2007-07-12 18:39:00,105.845,105.85,105.82,105.82,829099991.0
2007-07-12 18:40:00,105.83,105.83,105.81,105.82,936599999.0
2007-07-12 18:41:00,105.82,105.82,105.79,105.805,1285399988.0
2007-07-12 18:42:00,105.805,105.81,105.78,105.79,2041600004.0
2007-07-12 18:43:00,105.79,105.795,105.78,105.79,1513599994.0
2007-07-12 18:44:00,105.79,105.84,105.79,105.82,1193099997.0
2007-07-12 18:45:00,105.82,105.82,105.8,105.805,934800002.0
2007-07-12 18:46:00,105.81,105.81,105.79,105.805,808000006.0
2007-07-12 18:47:00,105.805,105.82,105.8,105.81,607700005.0
2007-07-12 18:48:00,105.81,105.82,105.795,105.795,1454699994.0
2007-07-12 18:49:00,105.8,105.81,105.79,105.81,640899992.0
2007-07-12 18:50:00,105.81,105.81,105.79,105.8,520799999.0
2007-07-12 18:51:00,105.8,105.83,105.79,105.82,1073700002.0
2007-07-12 18:52:00,105.82,105.83,105.81,105.82,1794600003.0
2007-07-12 18:53:00,105.82,105.83,105.82,105.82,1044899996.0
2007-07-12 18:54:00,105.82,105.85,105.81,105.85,1276399997.0
2007-07-12 18:55:00,105.85,105.855,105.84,105.85,1427700003.0
2007-07-12 18:56:00,105.85,105.85,105.83,105.835,834899998.0
2007-07-12 18:57:00,105.83,105.86,105.83,105.86,1026300007.0
2007-07-12 18:58:00,105.86,105.87,105.84,105.845,1201999996.0
2007-07-12 18:59:00,105.86,105.86,105.85,105.85,255800008.0
2007-07-12 19:00:00,105.86,105.87,105.85,105.86,547200001.0
2007-07-12 19:01:00,105.87,105.88,105.85,105.88,1123700003.0
2007-07-12 19:02:00,105.87,105.87,105.85,105.855,1019899999.0
2007-07-12 19:03:00,105.855,105.87,105.84,105.845,1401899995.0
2007-07-12 19:04:00,105.845,105.86,105.835,105.85,943099995.0
2007-07-12 19:05:00,105.85,105.86,105.845,105.855,1088300002.0
2007-07-12 19:06:00,105.86,105.86,105.82,105.83,1798700006.0
2007-07-12 19:07:00,105.83,105.84,105.805,105.81,1149100001.0
2007-07-12 19:08:00,105.81,105.81,105.79,105.79,363300002.0
2007-07-12 19:09:00,105.785,105.79,105.77,105.77,916499994.0
2007-07-12 19:10:00,105.77,105.79,105.77,105.79,325599999.0
2007-07-12 19:11:00,105.79,105.79,105.77,105.79,342699998.0
2007-07-12 19:12:00,105.79,105.79,105.78,105.78,830000002.0
2007-07-12 19:13:00,105.78,105.8,105.77,105.78,975200004.0
2007-07-12 19:14:00,105.78,105.8,105.77,105.78,713100002.0
2007-07-12 19:15:00,105.78,105.78,105.77,105.78,463600004.0
2007-07-12 19:16:00,105.775,105.78,105.77,105.77,476400009.0
2007-07-12 19:17:00,105.77,105.81,105.77,105.795,1138600014.0
2007-07-12 19:18:00,105.8,105.81,105.79,105.8,267100000.0
2007-07-12 19:19:00,105.81,105.81,105.785,105.79,118300000.0
2007-07-12 19:20:00,105.79,105.8,105.78,105.79,579099999.0
2007-07-12 19:21:00,105.79,105.8,105.785,105.8,217200002.0
2007-07-12 19:22:00,105.79,105.81,105.79,105.81,318400000.0
2007-07-12 19:23:00,105.8,105.81,105.8,105.81,28000000.0
2007-07-12 19:24:00,105.81,105.81,105.77,105.78,684100003.0
2007-07-12 19:25:00,105.78,105.79,105.77,105.77,348200001.0
2007-07-12 19:26:00,105.78,105.78,105.76,105.76,107100000.0
2007-07-12 19:27:00,105.77,105.77,105.73,105.74,616799998.0
2007-07-12 19:28:00,105.735,105.74,105.72,105.74,518499999.0
2007-07-12 19:29:00,105.735,105.77,105.735,105.76,673999999.0
2007-07-12 19:30:00,105.765,105.8,105.765,105.77,703599998.0
2007-07-12 19:31:00,105.78,105.78,105.76,105.76,655999998.0
2007-07-12 19:32:00,105.76,105.77,105.74,105.74,564999994.0
2007-07-12 19:33:00,105.75,105.77,105.75,105.77,993499998.0
2007-07-12 19:34:00,105.77,105.81,105.76,105.81,360600000.0
2007-07-12 19:35:00,105.8,105.83,105.795,105.82,504499994.0
2007-07-12 19:36:00,105.82,105.85,105.82,105.85,431000000.0
2007-07-12 19:37:00,105.85,105.85,105.83,105.83,107700000.0
2007-07-12 19:38:00,105.83,105.83,105.83,105.83,181600000.0
2007-07-12 19:39:00,105.83,105.84,105.83,105.84,506700006.0
2007-07-12 19:40:00,105.84,105.86,105.84,105.86,1013000000.0
2007-07-12 19:41:00,105.85,105.87,105.84,105.855,1780399996.0
2007-07-12 19:42:00,105.86,105.92,105.86,105.89,2117599994.0
2007-07-12 19:43:00,105.89,105.92,105.89,105.92,825200007.0
2007-07-12 19:44:00,105.92,105.92,105.92,105.92,207399999.0
2007-07-12 19:45:00,105.92,105.93,105.92,105.92,92000000.0
2007-07-12 19:46:00,105.92,105.92,105.9,105.9,71899999.0
2007-07-12 19:47:00,105.91,105.91,105.89,105.9,85600001.0
2007-07-12 19:48:00,105.9,105.9,105.9,105.9,34400000.0
2007-07-12 19:49:00,105.9,105.9,105.89,105.9,84100000.0
2007-07-12 19:50:00,105.9,105.9,105.89,105.89,31099999.0
2007-07-12 19:51:00,105.89,105.9,105.89,105.9,248699996.0
2007-07-12 19:52:00,105.9,105.92,105.89,105.91,561699993.0
2007-07-12 19:53:00,105.91,105.92,105.89,105.9,364400002.0
2007-07-12 19:54:00,105.9,105.91,105.89,105.9,185399996.0
2007-07-12 19:55:00,105.9,105.91,105.89,105.91,649999993.0
2007-07-12 19:56:00,105.91,105.91,105.9,105.9,79900000.0
2007-07-12 19:57:00,105.9,105.91,105.9,105.91,147000001.0
2007-07-12 19:58:00,105.91,105.92,105.91,105.92,137099999.0
2007-07-12 19:59:00,105.91,105.92,105.9,105.9,540699996.0
2007-07-12 20:00:00,105.9,105.91,105.89,105.91,805900006.0
2007-07-12 20:01:00,105.92,105.92,105.9,105.91,153599999.0
2007-07-12 20:02:00,105.91,105.92,105.89,105.89,261600000.0
2007-07-12 20:03:00,105.89,105.89,105.88,105.89,638400000.0
2007-07-12 20:04:00,105.89,105.9,105.87,105.885,812099998.0
2007-07-12 20:05:00,105.88,105.89,105.86,105.86,497899993.0
2007-07-12 20:06:00,105.86,105.87,105.86,105.86,375199998.0
2007-07-12 20:07:00,105.85,105.88,105.83,105.86,1241199995.0
2007-07-12 20:08:00,105.86,105.87,105.83,105.84,267400002.0
2007-07-12 20:09:00,105.84,105.84,105.83,105.83,332800001.0
2007-07-12 20:10:00,105.84,105.87,105.84,105.86,377999999.0
2007-07-12 20:11:00,105.86,105.86,105.86,105.86,185599998.0
2007-07-12 20:12:00,105.86,105.86,105.83,105.84,310500002.0
2007-07-12 20:13:00,105.85,105.85,105.84,105.84,50100000.0
2007-07-12 20:14:00,105.84,105.85,105.82,105.84,166899999.0
2007-07-12 20:15:00,105.82,105.85,105.82,105.84,558499997.0
2007-07-12 20:16:00,105.84,105.84,105.83,105.84,45400000.0
2007-07-12 20:17:00,105.83,105.83,105.825,105.825,433600000.0
2007-07-12 20:18:00,105.84,105.855,105.835,105.85,612099996.0
2007-07-12 20:19:00,105.85,105.86,105.85,105.85,784699998.0
2007-07-12 20:20:00,105.85,105.88,105.84,105.87,1183199990.0
2007-07-12 20:21:00,105.86,105.88,105.85,105.88,752900004.0
2007-07-12 20:22:00,105.88,105.91,105.88,105.91,287400000.0
2007-07-12 20:23:00,105.91,105.91,105.89,105.89,1551999983.0
2007-07-12 20:24:00,105.89,105.89,105.885,105.885,202799998.0
2007-07-12 20:25:00,105.89,105.91,105.89,105.91,917100004.0
2007-07-12 20:26:00,105.91,105.91,105.9,105.9,458099994.0
2007-07-12 20:27:00,105.9,105.91,105.9,105.91,431799995.0
2007-07-12 20:28:00,105.91,105.91,105.89,105.89,882099997.0
2007-07-12 20:29:00,105.9,105.92,105.895,105.92,592400002.0
2007-07-12 20:30:00,105.92,105.93,105.92,105.92,206800000.0
2007-07-12 20:31:00,105.92,105.92,105.89,105.91,325900003.0
2007-07-12 20:32:00,105.91,105.91,105.9,105.91,389799998.0
2007-07-12 20:33:00,105.9,105.91,105.9,105.9,52000000.0
2007-07-12 20:34:00,105.9,105.9,105.89,105.9,172399998.0
2007-07-12 20:35:00,105.9,105.9,105.9,105.9,185600000.0
2007-07-12 20:36:00,105.89,105.9,105.89,105.9,467099998.0
2007-07-12 20:37:00,105.9,105.95,105.9,105.93,794499998.0
2007-07-12 20:38:00,105.92,105.94,105.9,105.93,1583899994.0
2007-07-12 20:39:00,105.93,105.95,105.93,105.95,901499998.0
2007-07-12 20:40:00,105.95,105.95,105.93,105.95,595099997.0
2007-07-12 20:41:00,105.95,105.95,105.93,105.95,650700001.0
2007-07-12 20:42:00,105.95,105.95,105.94,105.94,64000000.0
2007-07-12 20:43:00,105.94,105.96,105.93,105.94,657200002.0
2007-07-12 20:44:00,105.95,105.97,105.94,105.96,723500003.0
2007-07-12 20:45:00,105.96,105.96,105.94,105.95,518700001.0
2007-07-12 20:46:00,105.94,105.95,105.93,105.93,1400399990.0
2007-07-12 20:47:00,105.93,105.93,105.91,105.93,501500000.0
2007-07-12 20:48:00,105.93,105.95,105.92,105.93,808699986.0
2007-07-12 20:49:00,105.93,105.93,105.91,105.92,790899990.0
2007-07-12 20:50:00,105.92,105.93,105.92,105.92,211199996.0
2007-07-12 20:51:00,105.92,105.93,105.92,105.92,303399989.0
2007-07-12 20:52:00,105.92,105.94,105.91,105.94,1188599996.0
2007-07-12 20:53:00,105.94,105.94,105.925,105.93,279899993.0
2007-07-12 20:54:00,105.93,105.93,105.91,105.91,1560099992.0
2007-07-12 20:55:00,105.92,105.95,105.91,105.95,725600002.0
2007-07-12 20:56:00,105.95,105.965,105.94,105.96,914600003.0
2007-07-12 20:57:00,105.96,105.99,105.96,105.97,1091199989.0
2007-07-12 20:58:00,105.97,105.98,105.96,105.97,498199998.0
2007-07-12 20:59:00,105.97,105.97,105.96,105.96,780299996.0
2007-07-12 21:00:00,105.97,105.97,105.94,105.96,988700010.0
2007-07-12 21:01:00,105.96,105.98,105.92,105.94,1081799989.0
2007-07-12 21:02:00,105.93,105.95,105.93,105.94,1388099988.0
2007-07-12 21:03:00,105.94,105.95,105.93,105.945,1294099995.0
2007-07-12 21:04:00,105.945,105.95,105.93,105.94,1179500011.0
2007-07-12 21:05:00,105.94,105.96,105.94,105.95,479900003.0
2007-07-12 21:06:00,105.95,105.95,105.925,105.94,1180800000.0
2007-07-12 21:07:00,105.94,105.94,105.925,105.925,192800003.0
2007-07-12 21:08:00,105.93,105.94,105.925,105.94,201600000.0
2007-07-12 21:09:00,105.94,105.94,105.92,105.92,572400000.0
2007-07-12 21:10:00,105.92,105.93,105.92,105.93,620199999.0
2007-07-12 21:11:00,105.93,105.94,105.92,105.94,386700000.0
2007-07-12 21:12:00,105.94,105.96,105.93,105.94,625099994.0
2007-07-12 21:13:00,105.94,105.96,105.92,105.92,797099986.0
2007-07-12 21:14:00,105.94,105.95,105.93,105.95,797099986.0
2007-07-12 21:15:00,105.95,105.97,105.94,105.97,1125800006.0
2007-07-12 21:16:00,105.97,105.98,105.95,105.98,2086099975.0
2007-07-12 21:17:00,105.98,105.98,105.96,105.97,1185400000.0
2007-07-12 21:18:00,105.97,105.98,105.96,105.98,682599997.0
2007-07-12 21:19:00,105.98,105.98,105.96,105.97,1263600000.0
2007-07-12 21:20:00,105.97,105.98,105.96,105.96,384000000.0
2007-07-12 21:21:00,105.96,105.98,105.96,105.98,810199993.0
2007-07-12 21:22:00,105.98,105.99,105.95,105.95,215000001.0
2007-07-12 21:23:00,105.95,105.95,105.935,105.935,384800002.0
2007-07-12 21:24:00,105.94,105.95,105.93,105.94,753499997.0
2007-07-12 21:25:00,105.94,105.94,105.94,105.94,354999999.0
2007-07-12 21:26:00,105.94,105.95,105.94,105.95,300899999.0
2007-07-12 21:27:00,105.95,105.96,105.95,105.96,1874200000.0
2007-07-12 21:28:00,105.96,105.96,105.95,105.95,510699998.0
2007-07-12 21:29:00,105.95,105.96,105.95,105.96,445899998.0
2007-07-12 21:30:00,105.96,105.97,105.95,105.95,1416799986.0
2007-07-12 21:31:00,105.95,105.96,105.92,105.94,1242700009.0
2007-07-12 21:32:00,105.93,105.96,105.93,105.94,1004799996.0
2007-07-12 21:33:00,105.95,105.98,105.95,105.98,915599991.0
2007-07-12 21:34:00,105.98,105.99,105.98,105.98,890000001.0
2007-07-12 21:35:00,105.98,105.98,105.96,105.96,235999997.0
2007-07-12 21:36:00,105.96,105.97,105.96,105.96,342399994.0
2007-07-12 21:37:00,105.96,105.96,105.95,105.96,544800001.0
2007-07-12 21:38:00,105.96,105.96,105.95,105.95,198799998.0
2007-07-12 21:39:00,105.95,105.96,105.94,105.96,576100000.0
2007-07-12 21:40:00,105.955,105.97,105.955,105.97,135200000.0
2007-07-12 21:41:00,105.97,105.99,105.96,105.98,841400001.0
2007-07-12 21:42:00,105.98,105.99,105.98,105.99,446400007.0
2007-07-12 21:43:00,105.99,105.99,105.98,105.98,56800000.0
2007-07-12 21:44:00,105.98,105.98,105.98,105.98,32400000.0
2007-07-12 21:45:00,105.98,105.98,105.98,105.98,18800000.0
2007-07-12 21:46:00,105.98,105.98,105.97,105.975,278900001.0
2007-07-12 21:47:00,105.97,105.975,105.96,105.96,224599998.0
2007-07-12 21:48:00,105.96,105.98,105.95,105.98,603799998.0
2007-07-12 21:49:00,105.98,105.98,105.96,105.975,435400000.0
2007-07-12 21:50:00,105.97,105.975,105.96,105.97,746000009.0
2007-07-12 21:51:00,105.96,105.97,105.94,105.94,683799998.0
2007-07-12 21:52:00,105.95,105.96,105.94,105.95,1008399995.0
2007-07-12 21:53:00,105.95,105.95,105.94,105.95,388899986.0
2007-07-12 21:54:00,105.95,105.95,105.95,105.95,82299999.0
2007-07-12 21:55:00,105.95,105.95,105.94,105.95,635399996.0
2007-07-12 21:56:00,105.95,105.96,105.94,105.955,186699998.0
2007-07-12 21:57:00,105.96,105.96,105.96,105.96,284800000.0
2007-07-12 21:58:00,105.96,105.99,105.96,105.99,1006499990.0
2007-07-12 21:59:00,105.99,105.99,105.98,105.98,377600001.0
2007-07-12 22:00:00,105.98,105.99,105.97,105.975,1156299997.0
2007-07-12 22:01:00,105.97,105.97,105.97,105.97,118400000.0
2007-07-12 22:02:00,105.97,105.97,105.97,105.97,440499998.0
2007-07-12 22:03:00,105.97,105.98,105.97,105.98,736700000.0
2007-07-12 22:04:00,105.98,105.99,105.98,105.985,583299994.0
2007-07-12 22:05:00,105.99,105.995,105.98,105.98,311599996.0
2007-07-12 22:06:00,105.98,105.99,105.97,105.97,671399997.0
2007-07-12 22:07:00,105.98,105.98,105.98,105.98,134400000.0
2007-07-12 22:08:00,105.97,105.97,105.95,105.95,510999998.0
2007-07-12 22:09:00,105.955,105.97,105.95,105.97,479200000.0
2007-07-12 22:10:00,105.97,105.97,105.96,105.96,314499996.0
2007-07-12 22:11:00,105.97,105.97,105.955,105.96,158699999.0
2007-07-12 22:12:00,105.96,105.96,105.95,105.95,341400000.0
2007-07-12 22:13:00,105.96,105.96,105.96,105.96,104000000.0
2007-07-12 22:14:00,105.96,105.98,105.96,105.97,192000000.0
2007-07-12 22:15:00,105.97,105.97,105.97,105.97,75200000.0
2007-07-12 22:16:00,105.97,105.98,105.96,105.97,568299999.0
2007-07-12 22:17:00,105.98,105.99,105.97,105.98,206400000.0
2007-07-12 22:18:00,105.98,105.99,105.97,105.97,259500000.0
2007-07-12 22:19:00,105.97,105.98,105.96,105.98,321999999.0
2007-07-12 22:20:00,105.98,105.98,105.97,105.97,559699992.0
2007-07-12 22:21:00,105.97,105.98,105.97,105.98,122700001.0
2007-07-12 22:22:00,105.98,105.99,105.97,105.98,963399992.0
2007-07-12 22:23:00,105.98,106.0,105.97,105.98,908699995.0
2007-07-12 22:24:00,105.98,105.99,105.98,105.99,323600000.0
2007-07-12 22:25:00,105.99,106.01,105.99,106.01,276400000.0
2007-07-12 22:26:00,106.01,106.01,105.98,105.99,383199991.0
2007-07-12 22:27:00,105.99,105.99,105.99,105.99,122700000.0
2007-07-12 22:28:00,105.99,105.99,105.99,105.99,16000000.0
2007-07-12 22:29:00,105.99,105.99,105.97,105.97,240300006.0
2007-07-12 22:30:00,105.97,105.99,105.96,105.99,373199997.0
2007-07-12 22:31:00,105.99,105.99,105.96,105.97,275000000.0
2007-07-12 22:32:00,105.97,105.97,105.95,105.95,440799997.0
2007-07-12 22:33:00,105.95,105.97,105.95,105.96,178400000.0
2007-07-12 22:34:00,105.96,105.97,105.94,105.955,466200002.0
2007-07-12 22:35:00,105.96,105.97,105.95,105.97,420500003.0
2007-07-12 22:36:00,105.98,105.98,105.97,105.98,30900000.0
2007-07-12 22:37:00,105.97,105.98,105.97,105.97,177900000.0
2007-07-12 22:38:00,105.97,105.98,105.97,105.98,77600000.0
2007-07-12 22:39:00,105.946,105.955,105.929,105.941,350400001.0
2007-07-12 22:40:00,105.98,105.99,105.98,105.98,451600008.0
2007-07-12 22:41:00,105.985,105.99,105.97,105.99,857600024.0
2007-07-12 22:42:00,105.99,105.99,105.99,105.99,8800000.0
2007-07-12 22:43:00,105.99,105.99,105.99,105.99,11200000.0
2007-07-12 22:44:00,105.98,105.98,105.98,105.98,187199999.0
2007-07-12 22:45:00,105.98,106.05,105.97,106.03,706799999.0
2007-07-12 22:46:00,106.03,106.04,106.025,106.04,720799995.0
2007-07-12 22:47:00,106.04,106.04,106.0,106.0,1214999999.0
2007-07-12 22:48:00,106.0,106.02,105.99,106.02,627799997.0
2007-07-12 22:49:00,106.02,106.025,106.01,106.01,256800000.0
2007-07-12 22:50:00,106.0,106.0,105.99,105.99,528000000.0
2007-07-12 22:51:00,105.99,106.02,105.985,106.0,823999998.0
2007-07-12 22:52:00,106.01,106.02,106.01,106.01,386400000.0
2007-07-12 22:53:00,106.01,106.01,105.98,106.0,267500000.0
2007-07-12 22:54:00,106.0,106.0,105.98,105.99,395999999.0
2007-07-12 22:55:00,105.99,106.0,105.97,105.97,255999997.0
2007-07-12 22:56:00,105.97,106.02,105.97,106.02,577600000.0
2007-07-12 22:57:00,106.02,106.02,106.005,106.02,440300000.0
2007-07-12 22:58:00,106.01,106.01,106.01,106.01,32000000.0
2007-07-12 22:59:00,106.02,106.03,106.01,106.03,139800000.0
2007-07-12 23:00:00,106.02,106.02,106.01,106.01,27800000.0
2007-07-12 23:01:00,106.02,106.02,106.01,106.01,47600000.0
2007-07-12 23:02:00,106.01,106.03,106.0,106.0,152200000.0
2007-07-12 23:03:00,106.01,106.01,105.99,106.0,67900000.0
2007-07-12 23:04:00,106.0,106.05,106.0,106.04,274400000.0
2007-07-12 23:05:00,106.03,106.03,106.0,106.01,63700000.0
2007-07-12 23:06:00,106.02,106.02,106.01,106.02,127799999.0
2007-07-12 23:07:00,106.02,106.02,106.01,106.01,74400000.0
2007-07-12 23:08:00,106.01,106.01,105.98,106.0,338300000.0
2007-07-12 23:09:00,105.97,106.01,105.97,106.0,67900000.0
2007-07-12 23:10:00,106.0,106.0,105.99,105.99,308700000.0
2007-07-12 23:11:00,105.99,106.0,105.985,105.985,410400000.0
2007-07-12 23:12:00,105.985,106.02,105.98,106.0,657900000.0
2007-07-12 23:13:00,106.005,106.02,105.99,105.99,285700000.0
2007-07-12 23:14:00,106.0,106.005,105.99,106.0,448400000.0
2007-07-12 23:15:00,106.0,106.01,105.98,105.99,339100000.0
2007-07-12 23:16:00,105.99,106.02,105.99,106.01,538000000.0
2007-07-12 23:17:00,106.01,106.01,106.01,106.01,65600000.0
2007-07-12 23:18:00,106.01,106.02,106.01,106.02,337600000.0
2007-07-12 23:19:00,106.02,106.04,106.0,106.01,918600006.0
2007-07-12 23:20:00,106.01,106.04,106.01,106.04,654100002.0
2007-07-12 23:21:00,106.03,106.06,106.025,106.06,278600000.0
2007-07-12 23:22:00,106.06,106.06,106.06,106.06,16000000.0
2007-07-12 23:23:00,106.05,106.06,106.05,106.05,242200000.0
2007-07-12 23:24:00,106.05,106.06,106.05,106.06,124000000.0
2007-07-12 23:25:00,106.07,106.07,106.055,106.055,56000000.0
2007-07-12 23:26:00,106.05,106.05,106.04,106.04,132600000.0
2007-07-12 23:27:00,106.04,106.08,106.04,106.06,681500000.0
2007-07-12 23:28:00,106.06,106.06,106.06,106.06,40000000.0
2007-07-12 23:29:00,106.06,106.06,106.06,106.06,112000000.0
2007-07-12 23:30:00,106.06,106.08,106.06,106.06,195200000.0
2007-07-12 23:31:00,106.06,106.08,106.06,106.06,130400000.0
2007-07-12 23:32:00,106.06,106.06,106.05,106.05,280800002.0
2007-07-12 23:33:00,106.06,106.06,106.03,106.04,113200000.0
2007-07-12 23:34:00,106.04,106.04,106.03,106.03,231800000.0
2007-07-12 23:35:00,106.04,106.04,106.03,106.04,192600000.0
2007-07-12 23:36:00,106.04,106.04,106.0,106.02,475199993.0
2007-07-12 23:37:00,106.025,106.03,106.025,106.03,134900000.0
2007-07-12 23:38:00,106.03,106.06,106.02,106.05,508599997.0
2007-07-12 23:39:00,106.05,106.05,106.01,106.035,665499999.0
2007-07-12 23:40:00,106.035,106.06,106.02,106.06,469900004.0
2007-07-12 23:41:00,106.06,106.07,106.05,106.06,394100005.0
2007-07-12 23:42:00,106.06,106.06,106.04,106.04,205500000.0
2007-07-12 23:43:00,106.04,106.08,106.04,106.05,576500004.0
2007-07-12 23:44:00,106.05,106.07,106.045,106.05,255600000.0
2007-07-12 23:45:00,106.05,106.05,106.04,106.05,121700000.0
2007-07-12 23:46:00,106.04,106.05,106.035,106.035,335600000.0
2007-07-12 23:47:00,106.04,106.06,106.03,106.03,532999998.0
2007-07-12 23:48:00,106.03,106.04,105.98,106.0,940400002.0
2007-07-12 23:49:00,106.01,106.01,105.995,105.995,154400000.0
2007-07-12 23:50:00,106.0,106.01,105.96,105.99,1191999997.0
2007-07-12 23:51:00,105.995,106.0,105.97,105.995,474399990.0
2007-07-12 23:52:00,106.0,106.01,106.0,106.01,74000002.0
2007-07-12 23:53:00,106.0,106.0,106.0,106.0,198299999.0
2007-07-12 23:54:00,106.01,106.01,106.0,106.005,47200000.0
2007-07-12 23:55:00,106.005,106.005,105.99,106.0,263700000.0
2007-07-12 23:56:00,106.01,106.02,106.0,106.01,304600000.0
2007-07-12 23:57:00,106.01,106.05,106.0,106.015,498800000.0
2007-07-12 23:58:00,106.015,106.04,105.98,106.01,729800000.0
2007-07-12 23:59:00,106.03,106.05,106.02,106.05,498099998.0
2007-07-13 00:00:00,106.05,106.05,106.04,106.05,193000000.0
2007-07-13 00:01:00,106.04,106.06,106.035,106.04,297999994.0
2007-07-13 00:02:00,106.04,106.04,106.01,106.02,250000002.0
2007-07-13 00:03:00,106.02,106.03,106.02,106.03,221600000.0
2007-07-13 00:04:00,106.03,106.03,106.0,106.02,146400000.0
2007-07-13 00:05:00,106.02,106.02,105.98,105.99,463300002.0
2007-07-13 00:06:00,105.99,106.01,105.98,106.0,846300002.0
2007-07-13 00:07:00,105.99,106.03,105.99,106.02,204700002.0
2007-07-13 00:08:00,106.02,106.03,106.02,106.03,36800000.0
2007-07-13 00:09:00,106.03,106.05,106.03,106.03,51000000.0
2007-07-13 00:10:00,106.03,106.05,106.03,106.03,111100000.0
2007-07-13 00:11:00,106.03,106.03,106.03,106.03,4800000.0
2007-07-13 00:12:00,106.03,106.03,106.03,106.03,8000000.0
2007-07-13 00:13:00,106.03,106.03,106.02,106.02,20000000.0
2007-07-13 00:14:00,106.03,106.04,105.98,105.99,468900000.0
2007-07-13 00:15:00,106.0,106.0,105.99,106.0,208000000.0
2007-07-13 00:16:00,106.0,106.01,105.98,106.01,250800000.0
2007-07-13 00:17:00,106.02,106.02,105.98,106.01,326300000.0
2007-07-13 00:18:00,106.01,106.03,106.0,106.03,224400000.0
2007-07-13 00:19:00,106.04,106.04,106.02,106.03,236800000.0
2007-07-13 00:20:00,106.03,106.04,106.01,106.03,383700004.0
2007-07-13 00:21:00,106.03,106.03,105.99,106.03,339300004.0
2007-07-13 00:22:00,106.03,106.03,106.01,106.02,219800000.0
2007-07-13 00:23:00,106.015,106.03,106.015,106.03,47200000.0
2007-07-13 00:24:00,106.04,106.04,106.03,106.03,78400000.0
2007-07-13 00:25:00,106.03,106.03,106.015,106.03,145900000.0
2007-07-13 00:26:00,106.03,106.03,106.02,106.03,514399998.0
2007-07-13 00:27:00,106.03,106.03,106.03,106.03,4400000.0
2007-07-13 00:28:00,106.03,106.03,106.03,106.03,111800000.0
2007-07-13 00:29:00,106.03,106.03,106.0,106.0,93600000.0
2007-07-13 00:30:00,106.005,106.03,106.0,106.02,142400000.0
2007-07-13 00:31:00,106.02,106.02,106.0,106.02,146300000.0
2007-07-13 00:32:00,106.0,106.03,106.0,106.02,316600000.0
2007-07-13 00:33:00,106.02,106.03,106.02,106.03,142900000.0
2007-07-13 00:34:00,106.03,106.04,106.01,106.04,868999986.0
2007-07-13 00:35:00,106.04,106.05,106.02,106.05,227799996.0
2007-07-13 00:36:00,106.06,106.09,106.055,106.09,245400000.0
2007-07-13 00:37:00,106.06,106.06,106.01,106.05,473299995.0
2007-07-13 00:38:00,106.06,106.07,106.05,106.07,473299995.0
2007-07-13 00:39:00,106.07,106.07,106.06,106.07,194100000.0
2007-07-13 00:40:00,106.07,106.07,106.04,106.07,489900001.0
2007-07-13 00:41:00,106.07,106.07,106.05,106.07,168599998.0
2007-07-13 00:42:00,106.07,106.07,106.05,106.06,777799996.0
2007-07-13 00:43:00,106.07,106.08,106.04,106.07,986199994.0
2007-07-13 00:44:00,106.07,106.07,105.98,106.04,381600000.0
2007-07-13 00:45:00,106.05,106.11,105.99,106.07,1211100000.0
2007-07-13 00:46:00,106.09,106.09,106.05,106.06,203500000.0
2007-07-13 00:47:00,106.06,106.08,106.04,106.05,482099996.0
2007-07-13 00:48:00,106.06,106.09,106.06,106.08,377599998.0
2007-07-13 00:49:00,106.08,106.09,106.05,106.07,686899994.0
2007-07-13 00:50:00,106.07,106.08,106.05,106.08,656300000.0
2007-07-13 00:51:00,106.08,106.12,106.07,106.1,617200000.0
2007-07-13 00:52:00,106.1,106.1,106.07,106.1,237800002.0
2007-07-13 00:53:00,106.1,106.1,106.08,106.08,71600000.0
2007-07-13 00:54:00,106.08,106.09,106.065,106.07,129600000.0
2007-07-13 00:55:00,106.08,106.11,106.065,106.09,200000000.0
2007-07-13 00:56:00,106.11,106.13,106.09,106.13,946999996.0
2007-07-13 00:57:00,106.13,106.13,106.1,106.115,915599996.0
2007-07-13 00:58:00,106.12,106.13,106.11,106.12,275600000.0
2007-07-13 00:59:00,106.11,106.15,106.1,106.13,705300000.0
2007-07-13 01:00:00,106.12,106.13,106.105,106.12,548199990.0
2007-07-13 01:01:00,106.105,106.11,106.08,106.1,1212499994.0
2007-07-13 01:02:00,106.11,106.14,106.1,106.14,818499998.0
2007-07-13 01:03:00,106.14,106.17,106.12,106.14,1490900002.0
2007-07-13 01:04:00,106.14,106.16,106.13,106.14,830199999.0
2007-07-13 01:05:00,106.14,106.15,106.13,106.145,279099996.0
2007-07-13 01:06:00,106.15,106.15,106.13,106.15,326600005.0
2007-07-13 01:07:00,106.14,106.14,106.09,106.1,668000002.0
2007-07-13 01:08:00,106.11,106.12,106.1,106.12,647300000.0
2007-07-13 01:09:00,106.12,106.13,106.09,106.1,454700000.0
2007-07-13 01:10:00,106.1,106.14,106.1,106.13,764400001.0
2007-07-13 01:11:00,106.13,106.14,106.12,106.12,670399999.0
2007-07-13 01:12:00,106.12,106.12,106.1,106.12,443800000.0
2007-07-13 01:13:00,106.11,106.13,106.1,106.13,239599998.0
2007-07-13 01:14:00,106.13,106.14,106.12,106.135,467200000.0
2007-07-13 01:15:00,106.135,106.135,106.1,106.1,467900000.0
2007-07-13 01:16:00,106.1,106.1,106.09,106.09,511200000.0
2007-07-13 01:17:00,106.09,106.1,106.08,106.08,270400000.0
2007-07-13 01:18:00,106.08,106.11,106.08,106.11,808399998.0
2007-07-13 01:19:00,106.11,106.11,106.09,106.1,241500000.0
2007-07-13 01:20:00,106.1,106.11,106.1,106.1,194400000.0
2007-07-13 01:21:00,106.1,106.105,106.1,106.1,81600000.0
2007-07-13 01:22:00,106.1,106.11,106.1,106.1,208000000.0
2007-07-13 01:23:00,106.1,106.11,106.09,106.1,165600000.0
2007-07-13 01:24:00,106.1,106.14,106.09,106.14,406900001.0
2007-07-13 01:25:00,106.14,106.14,106.12,106.13,138599998.0
2007-07-13 01:26:00,106.13,106.14,106.11,106.14,694499994.0
2007-07-13 01:27:00,106.14,106.14,106.12,106.14,517099994.0
2007-07-13 01:28:00,106.14,106.15,106.14,106.14,109400000.0
2007-07-13 01:29:00,106.135,106.14,106.12,106.125,326399996.0
2007-07-13 01:30:00,106.13,106.13,106.12,106.12,272599999.0
2007-07-13 01:31:00,106.12,106.125,106.11,106.125,488600000.0
2007-07-13 01:32:00,106.125,106.13,106.11,106.12,586599997.0
2007-07-13 01:33:00,106.12,106.15,106.11,106.14,989799987.0
2007-07-13 01:34:00,106.15,106.16,106.135,106.16,763199999.0
2007-07-13 01:35:00,106.16,106.16,106.14,106.15,1324999984.0
2007-07-13 01:36:00,106.15,106.16,106.12,106.13,825799999.0
2007-07-13 01:37:00,106.135,106.14,106.13,106.14,658799998.0
2007-07-13 01:38:00,106.14,106.14,106.1,106.1,795200001.0
2007-07-13 01:39:00,106.1,106.12,106.1,106.11,955200012.0
2007-07-13 01:40:00,106.11,106.11,106.1,106.11,261699998.0
2007-07-13 01:41:00,106.11,106.11,106.105,106.11,370700000.0
2007-07-13 01:42:00,106.12,106.12,106.11,106.11,470800000.0
2007-07-13 01:43:00,106.105,106.13,106.105,106.12,752800000.0
2007-07-13 01:44:00,106.12,106.15,106.12,106.14,273299998.0
2007-07-13 01:45:00,106.145,106.17,106.14,106.15,459899996.0
2007-07-13 01:46:00,106.15,106.16,106.125,106.13,1082400001.0
2007-07-13 01:47:00,106.13,106.15,106.12,106.13,1189500001.0
2007-07-13 01:48:00,106.13,106.13,106.13,106.13,82400000.0
2007-07-13 01:49:00,106.13,106.15,106.12,106.12,418899999.0
2007-07-13 01:50:00,106.13,106.13,106.11,106.125,777600004.0
2007-07-13 01:51:00,106.125,106.125,106.08,106.1,515200004.0
2007-07-13 01:52:00,106.1,106.105,106.1,106.1,301600000.0
2007-07-13 01:53:00,106.1,106.13,106.1,106.1,444100001.0
2007-07-13 01:54:00,106.1,106.12,106.1,106.12,184800000.0
2007-07-13 01:55:00,106.12,106.14,106.1,106.14,451199999.0
2007-07-13 01:56:00,106.14,106.14,106.12,106.14,412199996.0
2007-07-13 01:57:00,106.14,106.14,106.1,106.11,1385400006.0
2007-07-13 01:58:00,106.1,106.12,106.1,106.1,790800010.0
2007-07-13 01:59:00,106.11,106.115,106.095,106.11,1014899998.0
2007-07-13 02:00:00,106.11,106.11,106.09,106.11,1264500001.0
2007-07-13 02:01:00,106.11,106.12,106.1,106.11,473199999.0
2007-07-13 02:02:00,106.11,106.12,106.09,106.11,1296200008.0
2007-07-13 02:03:00,106.11,106.11,106.1,106.11,260400004.0
2007-07-13 02:04:00,106.105,106.14,106.1,106.12,944699991.0
2007-07-13 02:05:00,106.12,106.14,106.12,106.13,1199800010.0
2007-07-13 02:06:00,106.13,106.15,106.12,106.14,2083300006.0
2007-07-13 02:07:00,106.14,106.18,106.13,106.16,1835399986.0
2007-07-13 02:08:00,106.13,106.15,106.12,106.14,1524300005.0
2007-07-13 02:09:00,106.15,106.15,106.12,106.13,1524300005.0
2007-07-13 02:10:00,106.15,106.19,106.14,106.18,1524300005.0
2007-07-13 02:11:00,106.17,106.18,106.1,106.1,1385099997.0
2007-07-13 02:12:00,106.11,106.11,106.07,106.1,1385099997.0
2007-07-13 02:13:00,106.12,106.13,106.105,106.13,1385099997.0
2007-07-13 02:14:00,106.1,106.11,106.09,106.11,1917300006.0
2007-07-13 02:15:00,106.13,106.15,106.1,106.15,1917300006.0
2007-07-13 02:16:00,106.15,106.18,106.14,106.18,1493800006.0
2007-07-13 02:17:00,106.18,106.18,106.14,106.14,1091600000.0
2007-07-13 02:18:00,106.14,106.14,106.12,106.13,1036699990.0
2007-07-13 02:19:00,106.13,106.14,106.08,106.09,770599999.0
2007-07-13 02:20:00,106.09,106.1,106.09,106.1,1339499994.0
2007-07-13 02:21:00,106.1,106.11,106.09,106.095,917900008.0
2007-07-13 02:22:00,106.09,106.11,106.07,106.08,1000100001.0
2007-07-13 02:23:00,106.08,106.08,106.06,106.08,546999997.0
2007-07-13 02:24:00,106.08,106.08,106.06,106.06,679500000.0
2007-07-13 02:25:00,106.06,106.08,106.06,106.08,1483399993.0
2007-07-13 02:26:00,106.08,106.09,106.065,106.07,1206999995.0
2007-07-13 02:27:00,106.07,106.09,106.07,106.08,1132599994.0
2007-07-13 02:28:00,106.08,106.09,106.06,106.07,850799996.0
2007-07-13 02:29:00,106.07,106.1,106.07,106.08,518599998.0
2007-07-13 02:30:00,106.08,106.08,106.01,106.02,1112900000.0
2007-07-13 02:31:00,106.02,106.035,106.0,106.035,1327899996.0
2007-07-13 02:32:00,106.035,106.06,106.02,106.06,1686899998.0
2007-07-13 02:33:00,106.06,106.08,106.04,106.07,1410099992.0
2007-07-13 02:34:00,106.08,106.11,106.06,106.06,1685799995.0
2007-07-13 02:35:00,106.06,106.14,106.05,106.12,1899399987.0
2007-07-13 02:36:00,106.13,106.15,106.13,106.14,1899399987.0
2007-07-13 02:37:00,106.14,106.15,106.13,106.14,1145399999.0
2007-07-13 02:38:00,106.14,106.14,106.11,106.12,925099981.0
2007-07-13 02:39:00,106.12,106.14,106.12,106.13,1097799992.0
2007-07-13 02:40:00,106.13,106.14,106.11,106.13,1380799991.0
2007-07-13 02:41:00,106.13,106.14,106.125,106.14,1729000003.0
2007-07-13 02:42:00,106.14,106.155,106.13,106.15,1802600006.0
2007-07-13 02:43:00,106.15,106.16,106.15,106.16,904800000.0
2007-07-13 02:44:00,106.16,106.16,106.15,106.16,860799989.0
2007-07-13 02:45:00,106.16,106.16,106.14,106.15,541699995.0
2007-07-13 02:46:00,106.15,106.16,106.14,106.16,365600002.0
2007-07-13 02:47:00,106.145,106.18,106.145,106.18,580100001.0
2007-07-13 02:48:00,106.19,106.19,106.17,106.18,2082099994.0
2007-07-13 02:49:00,106.18,106.18,106.17,106.17,944000000.0
2007-07-13 02:50:00,106.17,106.21,106.16,106.21,987700000.0
2007-07-13 02:51:00,106.22,106.23,106.17,106.19,1773699996.0
2007-07-13 02:52:00,106.19,106.22,106.19,106.21,917899996.0
2007-07-13 02:53:00,106.21,106.22,106.19,106.21,940300000.0
2007-07-13 02:54:00,106.21,106.23,106.2,106.205,1790200004.0
2007-07-13 02:55:00,106.205,106.22,106.15,106.155,1583800008.0
2007-07-13 02:56:00,106.16,106.19,106.15,106.18,838900001.0
2007-07-13 02:57:00,106.18,106.19,106.17,106.19,516100003.0
2007-07-13 02:58:00,106.19,106.21,106.19,106.21,422000000.0
2007-07-13 02:59:00,106.21,106.22,106.2,106.21,1549899990.0
2007-07-13 03:00:00,106.21,106.23,106.18,106.2,2131999998.0
2007-07-13 03:01:00,106.19,106.19,106.16,106.16,540000000.0
2007-07-13 03:02:00,106.18,106.19,106.18,106.19,540000000.0
2007-07-13 03:03:00,106.19,106.19,106.16,106.17,824299993.0
2007-07-13 03:04:00,106.18,106.19,106.12,106.15,1038400005.0
2007-07-13 03:05:00,106.15,106.17,106.14,106.15,1514899995.0
2007-07-13 03:06:00,106.145,106.16,106.13,106.13,998200001.0
2007-07-13 03:07:00,106.13,106.16,106.12,106.16,1198000016.0
2007-07-13 03:08:00,106.15,106.17,106.15,106.16,923100011.0
2007-07-13 03:09:00,106.16,106.18,106.15,106.17,316900000.0
2007-07-13 03:10:00,106.16,106.2,106.16,106.19,318499999.0
2007-07-13 03:11:00,106.19,106.21,106.18,106.2,1541400011.0
2007-07-13 03:12:00,106.2,106.21,106.16,106.16,1150599994.0
2007-07-13 03:13:00,106.17,106.17,106.145,106.16,809500000.0
2007-07-13 03:14:00,106.16,106.17,106.14,106.15,482199992.0
2007-07-13 03:15:00,106.15,106.17,106.15,106.15,415600005.0
2007-07-13 03:16:00,106.15,106.18,106.14,106.17,1150200002.0
2007-07-13 03:17:00,106.17,106.18,106.17,106.18,43099999.0
2007-07-13 03:18:00,106.18,106.18,106.18,106.18,113300000.0
2007-07-13 03:19:00,106.19,106.19,106.17,106.18,945799984.0
2007-07-13 03:20:00,106.17,106.17,106.12,106.13,1192500010.0
2007-07-13 03:21:00,106.16,106.18,106.16,106.17,1192500010.0
2007-07-13 03:22:00,106.17,106.19,106.17,106.17,2004099998.0
2007-07-13 03:23:00,106.17,106.18,106.145,106.145,1086999996.0
2007-07-13 03:24:00,106.14,106.16,106.14,106.16,465100007.0
2007-07-13 03:25:00,106.16,106.17,106.15,106.17,348400000.0
2007-07-13 03:26:00,106.17,106.17,106.13,106.13,777400000.0
2007-07-13 03:27:00,106.13,106.13,106.11,106.12,1419499991.0
2007-07-13 03:28:00,106.12,106.13,106.12,106.13,285999998.0
2007-07-13 03:29:00,106.13,106.15,106.1,106.14,1691299993.0
2007-07-13 03:30:00,106.14,106.15,106.14,106.14,442399999.0
2007-07-13 03:31:00,106.14,106.14,106.12,106.12,502799990.0
2007-07-13 03:32:00,106.12,106.14,106.12,106.14,605599994.0
2007-07-13 03:33:00,106.13,106.14,106.12,106.12,812899999.0
2007-07-13 03:34:00,106.12,106.16,106.12,106.16,1398200019.0
2007-07-13 03:35:00,106.16,106.17,106.14,106.16,1740999984.0
2007-07-13 03:36:00,106.16,106.17,106.15,106.17,643300000.0
2007-07-13 03:37:00,106.17,106.18,106.16,106.16,525499992.0
2007-07-13 03:38:00,106.16,106.18,106.15,106.15,859800001.0
2007-07-13 03:39:00,106.15,106.15,106.13,106.14,1795900003.0
2007-07-13 03:40:00,106.15,106.16,106.15,106.15,51300000.0
2007-07-13 03:41:00,106.15,106.15,106.13,106.145,573799999.0
2007-07-13 03:42:00,106.15,106.16,106.13,106.16,459700002.0
2007-07-13 03:43:00,106.17,106.17,106.155,106.16,527100003.0
2007-07-13 03:44:00,106.17,106.17,106.16,106.17,527800003.0
2007-07-13 03:45:00,106.17,106.17,106.16,106.17,416800002.0
2007-07-13 03:46:00,106.165,106.175,106.165,106.17,85600000.0
2007-07-13 03:47:00,106.17,106.17,106.16,106.17,263499999.0
2007-07-13 03:48:00,106.17,106.18,106.16,106.16,489999999.0
2007-07-13 03:49:00,106.16,106.17,106.15,106.16,230400000.0
2007-07-13 03:50:00,106.16,106.16,106.14,106.145,456700004.0
2007-07-13 03:51:00,106.15,106.16,106.15,106.15,259200000.0
2007-07-13 03:52:00,106.16,106.17,106.15,106.16,1816799992.0
2007-07-13 03:53:00,106.16,106.16,106.12,106.14,1592000005.0
2007-07-13 03:54:00,106.14,106.14,106.11,106.14,876299990.0
2007-07-13 03:55:00,106.14,106.14,106.12,106.13,1774599987.0
2007-07-13 03:56:00,106.13,106.15,106.13,106.14,1501199993.0
2007-07-13 03:57:00,106.14,106.14,106.13,106.13,1853799989.0
2007-07-13 03:58:00,106.13,106.15,106.13,106.135,697100001.0
2007-07-13 03:59:00,106.135,106.16,106.13,106.16,518599995.0
2007-07-13 04:00:00,106.16,106.16,106.13,106.135,1862799985.0
2007-07-13 04:01:00,106.135,106.14,106.115,106.13,1644200003.0
2007-07-13 04:02:00,106.13,106.14,106.1,106.105,1465799991.0
2007-07-13 04:03:00,106.11,106.11,106.08,106.1,816499995.0
2007-07-13 04:04:00,106.1,106.1,106.08,106.1,1443499998.0
2007-07-13 04:05:00,106.09,106.13,106.09,106.125,789600006.0
2007-07-13 04:06:00,106.125,106.14,106.11,106.14,1289399993.0
2007-07-13 04:07:00,106.14,106.14,106.12,106.125,1322699996.0
2007-07-13 04:08:00,106.13,106.15,106.13,106.13,649600000.0
2007-07-13 04:09:00,106.13,106.13,106.12,106.13,437600000.0
2007-07-13 04:10:00,106.14,106.14,106.13,106.14,584800000.0
2007-07-13 04:11:00,106.14,106.15,106.13,106.15,1217599998.0
2007-07-13 04:12:00,106.15,106.16,106.14,106.15,619100010.0
2007-07-13 04:13:00,106.15,106.15,106.14,106.15,465600000.0
2007-07-13 04:14:00,106.14,106.15,106.13,106.13,229600000.0
2007-07-13 04:15:00,106.13,106.13,106.11,106.12,865399997.0
2007-07-13 04:16:00,106.12,106.13,106.11,106.12,958200009.0
2007-07-13 04:17:00,106.12,106.125,106.12,106.12,187100000.0
2007-07-13 04:18:00,106.12,106.15,106.1,106.145,1286500006.0
2007-07-13 04:19:00,106.15,106.15,106.12,106.14,1216699997.0
2007-07-13 04:20:00,106.14,106.17,106.14,106.15,1235100005.0
2007-07-13 04:21:00,106.15,106.17,106.15,106.17,498499995.0
2007-07-13 04:22:00,106.16,106.19,106.16,106.18,1540199989.0
2007-07-13 04:23:00,106.2,106.21,106.19,106.195,1540199989.0
2007-07-13 04:24:00,106.21,106.21,106.195,106.21,730499999.0
2007-07-13 04:25:00,106.21,106.21,106.2,106.21,268999996.0
2007-07-13 04:26:00,106.21,106.21,106.19,106.19,941799998.0
2007-07-13 04:27:00,106.19,106.21,106.18,106.19,1640100001.0
2007-07-13 04:28:00,106.19,106.19,106.18,106.19,656000000.0
2007-07-13 04:29:00,106.19,106.19,106.15,106.17,1169799993.0
2007-07-13 04:30:00,106.18,106.19,106.16,106.19,525399997.0
2007-07-13 04:31:00,106.19,106.19,106.19,106.19,33600000.0
2007-07-13 04:32:00,106.19,106.2,106.18,106.18,497999995.0
2007-07-13 04:33:00,106.19,106.19,106.19,106.19,19200000.0
2007-07-13 04:34:00,106.19,106.19,106.19,106.19,28800000.0
2007-07-13 04:35:00,106.19,106.2,106.19,106.2,122400000.0
2007-07-13 04:36:00,106.2,106.21,106.19,106.19,555999996.0
2007-07-13 04:37:00,106.19,106.2,106.185,106.185,940500000.0
2007-07-13 04:38:00,106.19,106.21,106.18,106.2,1204299991.0
2007-07-13 04:39:00,106.2,106.22,106.2,106.22,845099991.0
2007-07-13 04:40:00,106.22,106.23,106.21,106.21,549299994.0
2007-07-13 04:41:00,106.21,106.21,106.205,106.21,1066199990.0
2007-07-13 04:42:00,106.21,106.22,106.2,106.215,1396200008.0
2007-07-13 04:43:00,106.22,106.24,106.21,106.22,513699997.0
2007-07-13 04:44:00,106.22,106.22,106.205,106.21,347099998.0
2007-07-13 04:45:00,106.21,106.23,106.21,106.21,538700000.0
2007-07-13 04:46:00,106.2,106.22,106.2,106.21,143200002.0
2007-07-13 04:47:00,106.21,106.22,106.2,106.21,599900002.0
2007-07-13 04:48:00,106.21,106.21,106.2,106.21,130400000.0
2007-07-13 04:49:00,106.2,106.21,106.2,106.21,22399999.0
2007-07-13 04:50:00,106.21,106.22,106.19,106.21,423400008.0
2007-07-13 04:51:00,106.205,106.205,106.19,106.205,684600003.0
2007-07-13 04:52:00,106.205,106.205,106.18,106.19,1048599994.0
2007-07-13 04:53:00,106.19,106.19,106.18,106.18,570399997.0
2007-07-13 04:54:00,106.19,106.19,106.15,106.155,1374099998.0
2007-07-13 04:55:00,106.16,106.18,106.155,106.18,557700002.0
2007-07-13 04:56:00,106.18,106.18,106.17,106.17,234899995.0
2007-07-13 04:57:00,106.18,106.19,106.18,106.18,582899999.0
2007-07-13 04:58:00,106.19,106.205,106.19,106.2,1382799995.0
2007-07-13 04:59:00,106.205,106.21,106.18,106.19,275599999.0
2007-07-13 05:00:00,106.2,106.22,106.18,106.2,980799993.0
2007-07-13 05:01:00,106.2,106.23,106.2,106.22,1604200015.0
2007-07-13 05:02:00,106.23,106.23,106.2,106.21,1063599999.0
2007-07-13 05:03:00,106.21,106.21,106.2,106.21,940000002.0
2007-07-13 05:04:00,106.215,106.215,106.2,106.2,369599999.0
2007-07-13 05:05:00,106.2,106.2,106.2,106.2,42400000.0
2007-07-13 05:06:00,106.2,106.21,106.19,106.2,290900007.0
2007-07-13 05:07:00,106.2,106.21,106.19,106.19,397200000.0
2007-07-13 05:08:00,106.19,106.2,106.18,106.19,579100002.0
2007-07-13 05:09:00,106.2,106.215,106.19,106.215,589900006.0
2007-07-13 05:10:00,106.22,106.22,106.21,106.22,482500004.0
2007-07-13 05:11:00,106.22,106.24,106.215,106.23,823899999.0
2007-07-13 05:12:00,106.22,106.24,106.22,106.24,710399998.0
2007-07-13 05:13:00,106.24,106.25,106.23,106.24,476599999.0
2007-07-13 05:14:00,106.24,106.25,106.23,106.25,841500009.0
2007-07-13 05:15:00,106.25,106.25,106.235,106.24,436100000.0
2007-07-13 05:16:00,106.24,106.25,106.23,106.23,824599999.0
2007-07-13 05:17:00,106.24,106.26,106.23,106.26,224000001.0
2007-07-13 05:18:00,106.26,106.26,106.25,106.26,855200007.0
2007-07-13 05:19:00,106.26,106.26,106.245,106.245,482700006.0
2007-07-13 05:20:00,106.25,106.26,106.24,106.26,599500002.0
2007-07-13 05:21:00,106.26,106.28,106.26,106.26,461499998.0
2007-07-13 05:22:00,106.26,106.27,106.26,106.27,201399994.0
2007-07-13 05:23:00,106.27,106.27,106.27,106.27,156800000.0
2007-07-13 05:24:00,106.27,106.27,106.26,106.27,184000002.0
2007-07-13 05:25:00,106.27,106.27,106.235,106.25,824499997.0
2007-07-13 05:26:00,106.25,106.25,106.23,106.23,204800000.0
2007-07-13 05:27:00,106.23,106.23,106.21,106.23,795200001.0
2007-07-13 05:28:00,106.23,106.23,106.22,106.23,51600000.0
2007-07-13 05:29:00,106.23,106.23,106.2,106.2,389099997.0
2007-07-13 05:30:00,106.21,106.22,106.21,106.21,145099999.0
2007-07-13 05:31:00,106.21,106.21,106.19,106.19,1230199994.0
2007-07-13 05:32:00,106.195,106.2,106.17,106.17,1085799992.0
2007-07-13 05:33:00,106.18,106.18,106.17,106.18,185800000.0
2007-07-13 05:34:00,106.18,106.18,106.17,106.17,79100000.0
2007-07-13 05:35:00,106.18,106.18,106.16,106.17,406599998.0
2007-07-13 05:36:00,106.17,106.18,106.16,106.18,381600000.0
2007-07-13 05:37:00,106.18,106.18,106.17,106.17,1003099999.0
2007-07-13 05:38:00,106.17,106.17,106.16,106.16,233600000.0
2007-07-13 05:39:00,106.17,106.18,106.165,106.17,262800000.0
2007-07-13 05:40:00,106.17,106.18,106.16,106.17,373599994.0
2007-07-13 05:41:00,106.17,106.18,106.16,106.17,823000000.0
2007-07-13 05:42:00,106.17,106.18,106.16,106.17,1041899994.0
2007-07-13 05:43:00,106.18,106.18,106.16,106.16,1229799989.0
2007-07-13 05:44:00,106.16,106.19,106.16,106.19,1050699993.0
2007-07-13 05:45:00,106.19,106.19,106.18,106.18,85400001.0
2007-07-13 05:46:00,106.18,106.18,106.16,106.16,991300012.0
2007-07-13 05:47:00,106.165,106.17,106.15,106.15,642900011.0
2007-07-13 05:48:00,106.16,106.17,106.16,106.17,97600000.0
2007-07-13 05:49:00,106.17,106.18,106.17,106.18,666099997.0
2007-07-13 05:50:00,106.18,106.18,106.165,106.17,108100002.0
2007-07-13 05:51:00,106.18,106.18,106.175,106.175,245599998.0
2007-07-13 05:52:00,106.18,106.18,106.16,106.17,794299998.0
2007-07-13 05:53:00,106.17,106.17,106.16,106.16,384800002.0
2007-07-13 05:54:00,106.16,106.18,106.15,106.17,650399989.0
2007-07-13 05:55:00,106.17,106.18,106.15,106.18,889099994.0
2007-07-13 05:56:00,106.18,106.18,106.15,106.16,1953699987.0
2007-07-13 05:57:00,106.16,106.17,106.16,106.16,424799997.0
2007-07-13 05:58:00,106.16,106.16,106.16,106.16,20000000.0
2007-07-13 05:59:00,106.16,106.16,106.14,106.14,322399998.0
2007-07-13 06:00:00,106.14,106.15,106.14,106.14,281000004.0
2007-07-13 06:01:00,106.14,106.14,106.14,106.14,228300001.0
2007-07-13 06:02:00,106.14,106.15,106.13,106.13,1058399991.0
2007-07-13 06:03:00,106.13,106.15,106.12,106.14,1525399992.0
2007-07-13 06:04:00,106.14,106.15,106.13,106.14,1161900008.0
2007-07-13 06:05:00,106.14,106.15,106.13,106.13,208199992.0
2007-07-13 06:06:00,106.14,106.14,106.135,106.14,151600002.0
2007-07-13 06:07:00,106.135,106.14,106.12,106.14,794699986.0
2007-07-13 06:08:00,106.14,106.14,106.11,106.11,1201399997.0
2007-07-13 06:09:00,106.11,106.11,106.1,106.1,783299994.0
2007-07-13 06:10:00,106.1,106.14,106.09,106.14,1502799998.0
2007-07-13 06:11:00,106.14,106.14,106.13,106.13,417800002.0
2007-07-13 06:12:00,106.13,106.13,106.12,106.13,1030399996.0
2007-07-13 06:13:00,106.13,106.13,106.11,106.12,744800000.0
2007-07-13 06:14:00,106.12,106.12,106.12,106.12,174399999.0
2007-07-13 06:15:00,106.12,106.13,106.11,106.12,400299997.0
2007-07-13 06:16:00,106.12,106.13,106.1,106.1,476400005.0
2007-07-13 06:17:00,106.11,106.12,106.1,106.11,1205800012.0
2007-07-13 06:18:00,106.11,106.12,106.11,106.12,446300000.0
2007-07-13 06:19:00,106.12,106.12,106.11,106.12,162400004.0
2007-07-13 06:20:00,106.12,106.12,106.11,106.11,634400004.0
2007-07-13 06:21:00,106.11,106.11,106.09,106.105,838899997.0
2007-07-13 06:22:00,106.105,106.14,106.1,106.14,707099996.0
2007-07-13 06:23:00,106.14,106.14,106.12,106.13,438099995.0
2007-07-13 06:24:00,106.14,106.15,106.12,106.14,1073499994.0
2007-07-13 06:25:00,106.15,106.16,106.14,106.15,901599996.0
2007-07-13 06:26:00,106.16,106.18,106.15,106.15,954099992.0
2007-07-13 06:27:00,106.15,106.17,106.15,106.17,828099996.0
2007-07-13 06:28:00,106.17,106.17,106.165,106.17,430099998.0
2007-07-13 06:29:00,106.17,106.17,106.14,106.16,650699999.0
2007-07-13 06:30:00,106.16,106.17,106.15,106.16,904999993.0
2007-07-13 06:31:00,106.16,106.17,106.15,106.17,488700006.0
2007-07-13 06:32:00,106.16,106.18,106.16,106.16,603300003.0
2007-07-13 06:33:00,106.16,106.17,106.15,106.15,1356699997.0
2007-07-13 06:34:00,106.14,106.15,106.14,106.15,561700019.0
2007-07-13 06:35:00,106.15,106.16,106.15,106.16,377300001.0
2007-07-13 06:36:00,106.16,106.17,106.15,106.17,1266300001.0
2007-07-13 06:37:00,106.17,106.17,106.14,106.155,1022800012.0
2007-07-13 06:38:00,106.16,106.17,106.13,106.15,529500000.0
2007-07-13 06:39:00,106.16,106.16,106.15,106.16,207799999.0
2007-07-13 06:40:00,106.16,106.16,106.16,106.16,16000000.0
2007-07-13 06:41:00,106.16,106.16,106.14,106.15,432700001.0
2007-07-13 06:42:00,106.15,106.16,106.15,106.16,295999997.0
2007-07-13 06:43:00,106.165,106.17,106.16,106.16,274399999.0
2007-07-13 06:44:00,106.16,106.16,106.16,106.16,121600000.0
2007-07-13 06:45:00,106.16,106.165,106.15,106.15,211600000.0
2007-07-13 06:46:00,106.15,106.16,106.15,106.16,678299996.0
2007-07-13 06:47:00,106.16,106.16,106.13,106.14,950899994.0
2007-07-13 06:48:00,106.14,106.14,106.13,106.14,391199998.0
2007-07-13 06:49:00,106.14,106.14,106.11,106.12,797800002.0
2007-07-13 06:50:00,106.12,106.13,106.115,106.13,376899998.0
2007-07-13 06:51:00,106.13,106.14,106.11,106.12,1193699990.0
2007-07-13 06:52:00,106.12,106.12,106.1,106.105,207700003.0
2007-07-13 06:53:00,106.105,106.11,106.07,106.07,1177200006.0
2007-07-13 06:54:00,106.07,106.09,106.07,106.08,1125400004.0
2007-07-13 06:55:00,106.08,106.1,106.08,106.1,487299999.0
2007-07-13 06:56:00,106.1,106.11,106.1,106.11,1479700001.0
2007-07-13 06:57:00,106.11,106.11,106.1,106.1,499999995.0
2007-07-13 06:58:00,106.11,106.11,106.07,106.105,1848399995.0
2007-07-13 06:59:00,106.11,106.12,106.095,106.12,936700002.0
2007-07-13 07:00:00,106.12,106.15,106.1,106.135,1538199999.0
2007-07-13 07:01:00,106.13,106.14,106.13,106.135,79200000.0
2007-07-13 07:02:00,106.135,106.135,106.13,106.13,37800000.0
2007-07-13 07:03:00,106.135,106.16,106.13,106.15,1140200003.0
2007-07-13 07:04:00,106.15,106.15,106.13,106.13,1177199995.0
2007-07-13 07:05:00,106.13,106.15,106.12,106.14,874600013.0
2007-07-13 07:06:00,106.14,106.16,106.14,106.155,627499997.0
2007-07-13 07:07:00,106.16,106.16,106.155,106.155,75200000.0
2007-07-13 07:08:00,106.16,106.16,106.15,106.16,124000000.0
2007-07-13 07:09:00,106.16,106.17,106.15,106.16,750299987.0
2007-07-13 07:10:00,106.16,106.16,106.15,106.15,636700005.0
2007-07-13 07:11:00,106.16,106.17,106.16,106.16,527999999.0
2007-07-13 07:12:00,106.16,106.21,106.16,106.185,1132600000.0
2007-07-13 07:13:00,106.185,106.2,106.18,106.19,590099998.0
2007-07-13 07:14:00,106.18,106.18,106.16,106.175,886399992.0
2007-07-13 07:15:00,106.175,106.18,106.165,106.175,362700000.0
2007-07-13 07:16:00,106.175,106.19,106.17,106.19,579000005.0
2007-07-13 07:17:00,106.19,106.2,106.19,106.19,229799998.0
2007-07-13 07:18:00,106.2,106.2,106.18,106.18,441999999.0
2007-07-13 07:19:00,106.18,106.185,106.17,106.18,745500002.0
2007-07-13 07:20:00,106.18,106.19,106.16,106.17,1272700007.0
2007-07-13 07:21:00,106.17,106.17,106.15,106.16,256299996.0
2007-07-13 07:22:00,106.17,106.18,106.17,106.18,276099998.0
2007-07-13 07:23:00,106.18,106.18,106.16,106.17,478800005.0
2007-07-13 07:24:00,106.17,106.19,106.17,106.19,254200005.0
2007-07-13 07:25:00,106.19,106.2,106.19,106.19,219499999.0
2007-07-13 07:26:00,106.19,106.19,106.15,106.155,1628099997.0
2007-07-13 07:27:00,106.155,106.17,106.12,106.13,1773900001.0
2007-07-13 07:28:00,106.13,106.15,106.13,106.15,562899993.0
2007-07-13 07:29:00,106.15,106.16,106.14,106.15,641700000.0
2007-07-13 07:30:00,106.15,106.15,106.13,106.15,1566899998.0
2007-07-13 07:31:00,106.145,106.17,106.145,106.16,725099994.0
2007-07-13 07:32:00,106.16,106.16,106.15,106.16,379299999.0
2007-07-13 07:33:00,106.17,106.17,106.14,106.15,979900001.0
2007-07-13 07:34:00,106.15,106.15,106.14,106.14,1883200015.0
2007-07-13 07:35:00,106.14,106.14,106.12,106.14,1508899990.0
2007-07-13 07:36:00,106.14,106.14,106.12,106.13,594099997.0
2007-07-13 07:37:00,106.13,106.13,106.11,106.11,990900001.0
2007-07-13 07:38:00,106.11,106.13,106.105,106.13,1953500007.0
2007-07-13 07:39:00,106.13,106.13,106.11,106.11,930400001.0
2007-07-13 07:40:00,106.11,106.12,106.1,106.115,1154700003.0
2007-07-13 07:41:00,106.115,106.14,106.11,106.13,456600001.0
2007-07-13 07:42:00,106.13,106.16,106.13,106.16,215099999.0
2007-07-13 07:43:00,106.16,106.17,106.15,106.155,942400003.0
2007-07-13 07:44:00,106.155,106.16,106.135,106.15,544700003.0
2007-07-13 07:45:00,106.15,106.16,106.14,106.14,761499993.0
2007-07-13 07:46:00,106.14,106.15,106.115,106.12,1783099993.0
2007-07-13 07:47:00,106.1,106.11,106.1,106.1,1622800008.0
2007-07-13 07:48:00,106.13,106.14,106.1,106.1,1622800008.0
2007-07-13 07:49:00,106.07,106.1,106.07,106.09,834599999.0
2007-07-13 07:50:00,106.11,106.12,106.1,106.11,834599999.0
2007-07-13 07:51:00,106.11,106.13,106.11,106.13,319000000.0
2007-07-13 07:52:00,106.13,106.13,106.11,106.12,184000000.0
2007-07-13 07:53:00,106.12,106.13,106.12,106.12,1024699997.0
2007-07-13 07:54:00,106.12,106.12,106.11,106.115,558899996.0
2007-07-13 07:55:00,106.12,106.12,106.1,106.11,1910600010.0
2007-07-13 07:56:00,106.1,106.13,106.1,106.1,971199992.0
2007-07-13 07:57:00,106.1,106.12,106.1,106.1,1288799997.0
2007-07-13 07:58:00,106.1,106.1,106.085,106.09,1677899994.0
2007-07-13 07:59:00,106.09,106.1,106.08,106.095,1353699992.0
2007-07-13 08:00:00,106.095,106.13,106.09,106.11,1126000003.0
2007-07-13 08:01:00,106.11,106.15,106.1,106.13,2056299985.0
2007-07-13 08:02:00,106.14,106.16,106.13,106.15,1705299978.0
2007-07-13 08:03:00,106.15,106.16,106.13,106.145,1424000014.0
2007-07-13 08:04:00,106.145,106.15,106.14,106.14,1582399997.0
2007-07-13 08:05:00,106.14,106.15,106.13,106.14,1273100003.0
2007-07-13 08:06:00,106.14,106.165,106.12,106.16,1570799986.0
2007-07-13 08:07:00,106.16,106.2,106.16,106.18,2070600005.0
2007-07-13 08:08:00,106.17,106.2,106.16,106.18,1576499983.0
2007-07-13 08:09:00,106.18,106.19,106.17,106.19,771800005.0
2007-07-13 08:10:00,106.19,106.2,106.17,106.2,1168500009.0
2007-07-13 08:11:00,106.2,106.2,106.18,106.18,832700005.0
2007-07-13 08:12:00,106.18,106.18,106.18,106.18,783499996.0
2007-07-13 08:13:00,106.18,106.2,106.17,106.18,1942099992.0
2007-07-13 08:14:00,106.18,106.18,106.16,106.18,503199997.0
2007-07-13 08:15:00,106.16,106.16,106.13,106.14,1064699998.0
2007-07-13 08:16:00,106.17,106.19,106.16,106.18,1064699998.0
2007-07-13 08:17:00,106.18,106.21,106.18,106.205,2114000006.0
2007-07-13 08:18:00,106.205,106.21,106.2,106.2,1069000000.0
2007-07-13 08:19:00,106.19,106.2,106.16,106.16,442099999.0
2007-07-13 08:20:00,106.16,106.18,106.15,106.17,1538500005.0
2007-07-13 08:21:00,106.165,106.19,106.16,106.175,449000002.0
2007-07-13 08:22:00,106.17,106.2,106.16,106.18,1420699992.0
2007-07-13 08:23:00,106.18,106.18,106.16,106.18,978700004.0
2007-07-13 08:24:00,106.18,106.18,106.16,106.18,787900001.0
2007-07-13 08:25:00,106.17,106.18,106.14,106.14,658600001.0
2007-07-13 08:26:00,106.15,106.16,106.14,106.145,649100000.0
2007-07-13 08:27:00,106.14,106.15,106.13,106.14,842899982.0
2007-07-13 08:28:00,106.14,106.16,106.14,106.15,696199992.0
2007-07-13 08:29:00,106.14,106.15,106.105,106.15,1114300003.0
2007-07-13 08:30:00,106.15,106.16,106.12,106.15,1268599997.0
2007-07-13 08:31:00,106.15,106.18,106.15,106.16,332500000.0
2007-07-13 08:32:00,106.16,106.18,106.15,106.18,347700000.0
2007-07-13 08:33:00,106.165,106.2,106.165,106.19,380400000.0
2007-07-13 08:34:00,106.2,106.21,106.19,106.2,771700000.0
2007-07-13 08:35:00,106.2,106.22,106.19,106.22,540799999.0
2007-07-13 08:36:00,106.22,106.22,106.21,106.22,262100000.0
2007-07-13 08:37:00,106.22,106.22,106.2,106.205,683600002.0
2007-07-13 08:38:00,106.21,106.22,106.2,106.21,1215700002.0
2007-07-13 08:39:00,106.21,106.23,106.19,106.22,1627500005.0
2007-07-13 08:40:00,106.21,106.23,106.19,106.22,1169099994.0
2007-07-13 08:41:00,106.23,106.25,106.23,106.25,1169099994.0
2007-07-13 08:42:00,106.24,106.27,106.22,106.24,1362399993.0
2007-07-13 08:43:00,106.24,106.27,106.22,106.24,1518499994.0
2007-07-13 08:44:00,106.24,106.25,106.23,106.24,693600001.0
2007-07-13 08:45:00,106.24,106.25,106.22,106.24,712700008.0
2007-07-13 08:46:00,106.24,106.25,106.23,106.24,1562899991.0
2007-07-13 08:47:00,106.24,106.25,106.23,106.24,694499998.0
2007-07-13 08:48:00,106.24,106.27,106.23,106.27,1412600000.0
2007-07-13 08:49:00,106.28,106.28,106.26,106.27,411999999.0
2007-07-13 08:50:00,106.27,106.28,106.23,106.25,528700002.0
2007-07-13 08:51:00,106.25,106.27,106.23,106.26,989700003.0
2007-07-13 08:52:00,106.26,106.28,106.25,106.27,628100001.0
2007-07-13 08:53:00,106.26,106.27,106.23,106.25,670100000.0
2007-07-13 08:54:00,106.25,106.25,106.22,106.24,558600002.0
2007-07-13 08:55:00,106.23,106.25,106.23,106.25,283600002.0
2007-07-13 08:56:00,106.25,106.26,106.245,106.26,380199998.0
2007-07-13 08:57:00,106.26,106.26,106.24,106.25,504699999.0
2007-07-13 08:58:00,106.25,106.26,106.21,106.23,1330999993.0
2007-07-13 08:59:00,106.22,106.23,106.18,106.2,1116500006.0
2007-07-13 09:00:00,106.2,106.2,106.175,106.19,1349600003.0
2007-07-13 09:01:00,106.185,106.21,106.18,106.21,692699998.0
2007-07-13 09:02:00,106.21,106.21,106.19,106.2,364900000.0
2007-07-13 09:03:00,106.2,106.21,106.19,106.21,708900008.0
2007-07-13 09:04:00,106.21,106.21,106.19,106.21,1002500000.0
2007-07-13 09:05:00,106.21,106.21,106.19,106.2,654099999.0
2007-07-13 09:06:00,106.2,106.22,106.2,106.21,457000000.0
2007-07-13 09:07:00,106.2,106.21,106.18,106.205,1453300015.0
2007-07-13 09:08:00,106.21,106.22,106.21,106.21,493999994.0
2007-07-13 09:09:00,106.21,106.23,106.19,106.21,415100000.0
2007-07-13 09:10:00,106.21,106.21,106.185,106.2,1116900001.0
2007-07-13 09:11:00,106.195,106.22,106.19,106.21,768400001.0
2007-07-13 09:12:00,106.21,106.24,106.2,106.205,1960499988.0
2007-07-13 09:13:00,106.205,106.22,106.2,106.21,1176499997.0
2007-07-13 09:14:00,106.21,106.22,106.18,106.19,1971100023.0
2007-07-13 09:15:00,106.2,106.2,106.17,106.17,1103899999.0
2007-07-13 09:16:00,106.17,106.18,106.16,106.17,1006400000.0
2007-07-13 09:17:00,106.17,106.19,106.17,106.19,231900000.0
2007-07-13 09:18:00,106.19,106.2,106.18,106.19,326800001.0
2007-07-13 09:19:00,106.19,106.19,106.17,106.17,1218800005.0
2007-07-13 09:20:00,106.18,106.18,106.17,106.18,770200003.0
2007-07-13 09:21:00,106.17,106.21,106.16,106.19,1570500005.0
2007-07-13 09:22:00,106.19,106.24,106.19,106.24,869999998.0
2007-07-13 09:23:00,106.23,106.24,106.22,106.23,621199999.0
2007-07-13 09:24:00,106.23,106.26,106.23,106.25,621199999.0
2007-07-13 09:25:00,106.26,106.26,106.23,106.25,661999990.0
2007-07-13 09:26:00,106.245,106.27,106.245,106.26,699299997.0
2007-07-13 09:27:00,106.26,106.28,106.23,106.28,1503600002.0
2007-07-13 09:28:00,106.27,106.27,106.25,106.25,1561400007.0
2007-07-13 09:29:00,106.27,106.29,106.27,106.28,1561400007.0
2007-07-13 09:30:00,106.28,106.3,106.265,106.28,1659699998.0
2007-07-13 09:31:00,106.27,106.3,106.27,106.3,1657599994.0
2007-07-13 09:32:00,106.29,106.3,106.26,106.29,1176600001.0
2007-07-13 09:33:00,106.29,106.31,106.28,106.29,807999994.0
2007-07-13 09:34:00,106.28,106.3,106.25,106.29,1853599995.0
2007-07-13 09:35:00,106.29,106.3,106.25,106.26,1666899988.0
2007-07-13 09:36:00,106.27,106.27,106.24,106.25,1954699986.0
2007-07-13 09:37:00,106.245,106.26,106.24,106.26,167200000.0
2007-07-13 09:38:00,106.26,106.26,106.235,106.24,652100002.0
2007-07-13 09:39:00,106.24,106.26,106.215,106.23,1139399997.0
2007-07-13 09:40:00,106.22,106.25,106.22,106.23,624400005.0
2007-07-13 09:41:00,106.26,106.26,106.22,106.23,624400005.0
2007-07-13 09:42:00,106.22,106.24,106.19,106.24,1902200008.0
2007-07-13 09:43:00,106.23,106.27,106.2,106.27,1902200008.0
2007-07-13 09:44:00,106.26,106.28,106.25,106.27,1902200008.0
2007-07-13 09:45:00,106.25,106.28,106.24,106.27,1902200008.0
2007-07-13 09:46:00,106.26,106.34,106.25,106.32,1902200008.0
2007-07-13 09:47:00,106.31,106.32,106.31,106.31,1902200008.0
2007-07-13 09:48:00,106.34,106.34,106.31,106.32,1902200008.0
2007-07-13 09:49:00,106.31,106.32,106.28,106.29,2109799990.0
2007-07-13 09:50:00,106.29,106.3,106.28,106.28,1485699991.0
2007-07-13 09:51:00,106.29,106.31,106.28,106.3,1867500004.0
2007-07-13 09:52:00,106.3,106.31,106.28,106.3,1541000008.0
2007-07-13 09:53:00,106.29,106.3,106.28,106.295,817600012.0
2007-07-13 09:54:00,106.29,106.29,106.28,106.28,899600000.0
2007-07-13 09:55:00,106.28,106.31,106.28,106.31,1470799989.0
2007-07-13 09:56:00,106.29,106.3,106.27,106.29,872099997.0
2007-07-13 09:57:00,106.28,106.31,106.27,106.27,872099997.0
2007-07-13 09:58:00,106.295,106.3,106.28,106.3,872099997.0
2007-07-13 09:59:00,106.29,106.32,106.26,106.26,1877600004.0
2007-07-13 10:00:00,106.275,106.29,106.21,106.23,1877600004.0
2007-07-13 10:01:00,106.23,106.24,106.22,106.23,1032799995.0
2007-07-13 10:02:00,106.22,106.26,106.21,106.26,1903000000.0
2007-07-13 10:03:00,106.265,106.27,106.235,106.24,1903000000.0
2007-07-13 10:04:00,106.25,106.25,106.24,106.25,1114999999.0
2007-07-13 10:05:00,106.25,106.255,106.24,106.24,947600005.0
2007-07-13 10:06:00,106.24,106.245,106.24,106.24,1937400009.0
2007-07-13 10:07:00,106.24,106.24,106.21,106.22,1695399989.0
2007-07-13 10:08:00,106.22,106.25,106.22,106.24,1695399989.0
2007-07-13 10:09:00,106.22,106.24,106.22,106.23,308300000.0
2007-07-13 10:10:00,106.24,106.27,106.22,106.27,308300000.0
2007-07-13 10:11:00,106.29,106.3,106.28,106.29,308300000.0
2007-07-13 10:12:00,106.29,106.29,106.27,106.28,1697399992.0
2007-07-13 10:13:00,106.25,106.26,106.24,106.24,1074100001.0
2007-07-13 10:14:00,106.26,106.27,106.24,106.24,1074100001.0
2007-07-13 10:15:00,106.25,106.25,106.21,106.22,942899998.0
2007-07-13 10:16:00,106.25,106.26,106.24,106.25,942899998.0
2007-07-13 10:17:00,106.25,106.26,106.23,106.26,1537100008.0
2007-07-13 10:18:00,106.26,106.26,106.25,106.25,495899999.0
2007-07-13 10:19:00,106.25,106.27,106.24,106.26,1229099987.0
2007-07-13 10:20:00,106.27,106.27,106.26,106.26,920099995.0
2007-07-13 10:21:00,106.25,106.26,106.25,106.26,203599999.0
2007-07-13 10:22:00,106.26,106.27,106.21,106.22,620300007.0
2007-07-13 10:23:00,106.22,106.26,106.21,106.25,2047599999.0
2007-07-13 10:24:00,106.25,106.25,106.22,106.23,1960700013.0
2007-07-13 10:25:00,106.23,106.23,106.21,106.23,1044700003.0
2007-07-13 10:26:00,106.23,106.23,106.21,106.21,1483599993.0
2007-07-13 10:27:00,106.215,106.23,106.2,106.22,1644599995.0
2007-07-13 10:28:00,106.19,106.2,106.16,106.2,2132400003.0
2007-07-13 10:29:00,106.21,106.22,106.19,106.2,2132400003.0
2007-07-13 10:30:00,106.21,106.21,106.19,106.2,2132400003.0
2007-07-13 10:31:00,106.21,106.22,106.18,106.2,2132400003.0
2007-07-13 10:32:00,106.21,106.25,106.21,106.23,2132400003.0
2007-07-13 10:33:00,106.22,106.31,106.22,106.24,2132400003.0
2007-07-13 10:34:00,106.26,106.29,106.25,106.28,2132400003.0
2007-07-13 10:35:00,106.28,106.28,106.245,106.25,1231399995.0
2007-07-13 10:36:00,106.26,106.27,106.24,106.24,893099994.0
2007-07-13 10:37:00,106.22,106.22,106.19,106.22,1430799993.0
2007-07-13 10:38:00,106.23,106.24,106.21,106.24,1430799993.0
2007-07-13 10:39:00,106.24,106.24,106.2,106.2,1444700003.0
2007-07-13 10:40:00,106.2,106.25,106.17,106.23,1869199992.0
2007-07-13 10:41:00,106.25,106.28,106.25,106.27,1869199992.0
2007-07-13 10:42:00,106.27,106.28,106.24,106.25,1246699992.0
2007-07-13 10:43:00,106.22,106.23,106.2,106.21,389399997.0
2007-07-13 10:44:00,106.23,106.23,106.21,106.21,389399997.0
2007-07-13 10:45:00,106.21,106.23,106.2,106.22,1454799996.0
2007-07-13 10:46:00,106.22,106.26,106.21,106.245,1145299991.0
2007-07-13 10:47:00,106.245,106.255,106.245,106.25,714000007.0
2007-07-13 10:48:00,106.25,106.26,106.24,106.26,1362300000.0
2007-07-13 10:49:00,106.25,106.28,106.25,106.275,1241200007.0
2007-07-13 10:50:00,106.275,106.28,106.27,106.275,909599996.0
2007-07-13 10:51:00,106.28,106.29,106.27,106.28,491199995.0
2007-07-13 10:52:00,106.28,106.3,106.275,106.28,1643799989.0
2007-07-13 10:53:00,106.28,106.29,106.28,106.29,920800003.0
2007-07-13 10:54:00,106.29,106.3,106.29,106.3,1020199990.0
2007-07-13 10:55:00,106.3,106.31,106.29,106.31,691800001.0
2007-07-13 10:56:00,106.295,106.31,106.28,106.29,1373300001.0
2007-07-13 10:57:00,106.29,106.31,106.28,106.31,512799997.0
2007-07-13 10:58:00,106.31,106.32,106.31,106.31,280800002.0
2007-07-13 10:59:00,106.31,106.335,106.305,106.31,1617100010.0
2007-07-13 11:00:00,106.31,106.32,106.3,106.3,601400003.0
2007-07-13 11:01:00,106.3,106.31,106.3,106.3,1302400011.0
2007-07-13 11:02:00,106.3,106.3,106.3,106.3,467200000.0
2007-07-13 11:03:00,106.3,106.3,106.29,106.29,502299998.0
2007-07-13 11:04:00,106.3,106.3,106.28,106.29,470999997.0
2007-07-13 11:05:00,106.29,106.3,106.29,106.3,312699999.0
2007-07-13 11:06:00,106.3,106.3,106.28,106.28,552200002.0
2007-07-13 11:07:00,106.28,106.3,106.28,106.28,617400001.0
2007-07-13 11:08:00,106.28,106.28,106.27,106.27,245599999.0
2007-07-13 11:09:00,106.27,106.28,106.26,106.27,962399999.0
2007-07-13 11:10:00,106.265,106.28,106.265,106.28,370299999.0
2007-07-13 11:11:00,106.28,106.28,106.27,106.27,311200000.0
2007-07-13 11:12:00,106.27,106.27,106.26,106.26,848799995.0
2007-07-13 11:13:00,106.26,106.26,106.25,106.26,604999992.0
2007-07-13 11:14:00,106.25,106.26,106.23,106.24,840899994.0
2007-07-13 11:15:00,106.21,106.24,106.21,106.21,1984099988.0
2007-07-13 11:16:00,106.23,106.25,106.21,106.25,1984099988.0
2007-07-13 11:17:00,106.25,106.25,106.21,106.22,1110899995.0
2007-07-13 11:18:00,106.22,106.25,106.21,106.23,1393499991.0
2007-07-13 11:19:00,106.23,106.23,106.19,106.205,2111100018.0
2007-07-13 11:20:00,106.21,106.21,106.2,106.2,1329000006.0
2007-07-13 11:21:00,106.18,106.19,106.18,106.18,1012300002.0
2007-07-13 11:22:00,106.21,106.22,106.2,106.22,1012300002.0
2007-07-13 11:23:00,106.22,106.26,106.2,106.22,2068499995.0
2007-07-13 11:24:00,106.215,106.22,106.19,106.195,1248700007.0
2007-07-13 11:25:00,106.195,106.21,106.195,106.2,157400000.0
2007-07-13 11:26:00,106.2,106.22,106.19,106.22,1349499992.0
2007-07-13 11:27:00,106.22,106.23,106.21,106.21,1619199996.0
2007-07-13 11:28:00,106.21,106.22,106.21,106.21,852800009.0
2007-07-13 11:29:00,106.21,106.22,106.19,106.2,921599998.0
2007-07-13 11:30:00,106.2,106.22,106.19,106.22,1128199997.0
2007-07-13 11:31:00,106.22,106.24,106.215,106.235,583399998.0
2007-07-13 11:32:00,106.235,106.235,106.23,106.23,247199998.0
2007-07-13 11:33:00,106.23,106.24,106.21,106.21,1264900008.0
2007-07-13 11:34:00,106.21,106.21,106.19,106.19,1215600002.0
2007-07-13 11:35:00,106.205,106.22,106.2,106.22,1215600002.0
2007-07-13 11:36:00,106.22,106.22,106.2,106.21,1003500001.0
2007-07-13 11:37:00,106.21,106.215,106.18,106.19,1926399990.0
2007-07-13 11:38:00,106.19,106.21,106.18,106.2,1722199983.0
2007-07-13 11:39:00,106.2,106.2,106.2,106.2,231200000.0
2007-07-13 11:40:00,106.2,106.2,106.2,106.2,168000000.0
2007-07-13 11:41:00,106.2,106.21,106.19,106.2,511799999.0
2007-07-13 11:42:00,106.19,106.21,106.19,106.2,441800001.0
2007-07-13 11:43:00,106.2,106.2,106.17,106.18,1340699991.0
2007-07-13 11:44:00,106.18,106.2,106.18,106.2,537300002.0
2007-07-13 11:45:00,106.2,106.2,106.19,106.2,321600000.0
2007-07-13 11:46:00,106.2,106.2,106.19,106.2,400000001.0
2007-07-13 11:47:00,106.2,106.2,106.185,106.19,1426500011.0
2007-07-13 11:48:00,106.19,106.19,106.19,106.19,683500000.0
2007-07-13 11:49:00,106.18,106.18,106.15,106.17,1107899996.0
2007-07-13 11:50:00,106.17,106.17,106.16,106.17,310800004.0
2007-07-13 11:51:00,106.17,106.18,106.16,106.17,1389800000.0
2007-07-13 11:52:00,106.17,106.19,106.17,106.19,1662600005.0
2007-07-13 11:53:00,106.19,106.19,106.17,106.17,760100002.0
2007-07-13 11:54:00,106.165,106.19,106.15,106.19,452200000.0
2007-07-13 11:55:00,106.19,106.2,106.18,106.2,1422799993.0
2007-07-13 11:56:00,106.2,106.22,106.19,106.22,1244400016.0
2007-07-13 11:57:00,106.22,106.22,106.21,106.21,317299995.0
2007-07-13 11:58:00,106.21,106.21,106.19,106.2,1909000009.0
2007-07-13 11:59:00,106.2,106.23,106.2,106.23,1435399997.0
2007-07-13 12:00:00,106.23,106.27,106.225,106.27,1938299999.0
2007-07-13 12:01:00,106.26,106.27,106.24,106.25,1631700004.0
2007-07-13 12:02:00,106.25,106.26,106.25,106.25,822299996.0
2007-07-13 12:03:00,106.25,106.26,106.24,106.25,1374200002.0
2007-07-13 12:04:00,106.25,106.25,106.23,106.24,1457099998.0
2007-07-13 12:05:00,106.24,106.26,106.235,106.245,1892500018.0
2007-07-13 12:06:00,106.24,106.27,106.24,106.26,825600009.0
2007-07-13 12:07:00,106.26,106.28,106.26,106.27,219900000.0
2007-07-13 12:08:00,106.27,106.28,106.26,106.28,450900002.0
2007-07-13 12:09:00,106.27,106.28,106.26,106.27,960900001.0
2007-07-13 12:10:00,106.27,106.28,106.25,106.26,802299997.0
2007-07-13 12:11:00,106.26,106.27,106.25,106.25,1413899992.0
2007-07-13 12:12:00,106.26,106.26,106.19,106.2,1137499996.0
2007-07-13 12:13:00,106.2,106.21,106.19,106.2,366400000.0
2007-07-13 12:14:00,106.2,106.21,106.18,106.2,889800009.0
2007-07-13 12:15:00,106.2,106.21,106.18,106.2,914199993.0
2007-07-13 12:16:00,106.2,106.22,106.2,106.22,1441900001.0
2007-07-13 12:17:00,106.22,106.25,106.21,106.25,1204300002.0
2007-07-13 12:18:00,106.26,106.26,106.23,106.25,2071699994.0
2007-07-13 12:19:00,106.25,106.26,106.24,106.25,765900002.0
2007-07-13 12:20:00,106.25,106.26,106.24,106.26,1220100014.0
2007-07-13 12:21:00,106.26,106.26,106.245,106.26,556900002.0
2007-07-13 12:22:00,106.26,106.27,106.25,106.25,613300000.0
2007-07-13 12:23:00,106.26,106.27,106.24,106.26,1231100003.0
2007-07-13 12:24:00,106.25,106.26,106.25,106.25,474400000.0
2007-07-13 12:25:00,106.25,106.26,106.25,106.26,125600000.0
2007-07-13 12:26:00,106.26,106.26,106.24,106.24,1400200000.0
2007-07-13 12:27:00,106.24,106.24,106.23,106.23,341000003.0
2007-07-13 12:28:00,106.24,106.25,106.23,106.24,433100002.0
2007-07-13 12:29:00,106.24,106.26,106.24,106.26,1260299993.0
2007-07-13 12:30:00,106.26,106.27,106.25,106.25,352799998.0
2007-07-13 12:31:00,106.25,106.25,106.22,106.22,1209799999.0
2007-07-13 12:32:00,106.23,106.23,106.18,106.18,383999999.0
2007-07-13 12:33:00,106.21,106.22,106.195,106.21,383999999.0
2007-07-13 12:34:00,106.22,106.22,106.21,106.21,235699999.0
2007-07-13 12:35:00,106.205,106.22,106.2,106.22,662099999.0
2007-07-13 12:36:00,106.22,106.22,106.17,106.18,525100004.0
2007-07-13 12:37:00,106.185,106.2,106.17,106.17,604300004.0
2007-07-13 12:38:00,106.18,106.2,106.17,106.2,744900005.0
2007-07-13 12:39:00,106.2,106.2,106.18,106.19,682300002.0
2007-07-13 12:40:00,106.19,106.19,106.14,106.15,547599997.0
2007-07-13 12:41:00,106.14,106.17,106.14,106.16,722799999.0
2007-07-13 12:42:00,106.15,106.18,106.15,106.18,1788300013.0
2007-07-13 12:43:00,106.16,106.18,106.14,106.16,1788300013.0
2007-07-13 12:44:00,106.17,106.18,106.16,106.17,1788300013.0
2007-07-13 12:45:00,106.17,106.19,106.17,106.18,894100000.0
2007-07-13 12:46:00,106.18,106.19,106.16,106.165,1273500004.0
2007-07-13 12:47:00,106.17,106.17,106.145,106.17,1686700028.0
2007-07-13 12:48:00,106.17,106.19,106.17,106.19,567800006.0
2007-07-13 12:49:00,106.19,106.19,106.18,106.19,492200010.0
2007-07-13 12:50:00,106.2,106.21,106.19,106.19,684400002.0
2007-07-13 12:51:00,106.19,106.2,106.19,106.19,131200000.0
2007-07-13 12:52:00,106.19,106.19,106.17,106.17,289799997.0
2007-07-13 12:53:00,106.18,106.18,106.16,106.17,255899998.0
2007-07-13 12:54:00,106.17,106.18,106.16,106.16,287200000.0
2007-07-13 12:55:00,106.16,106.17,106.15,106.15,1116700007.0
2007-07-13 12:56:00,106.15,106.16,106.13,106.15,1409700000.0
2007-07-13 12:57:00,106.15,106.16,106.145,106.145,182700000.0
2007-07-13 12:58:00,106.15,106.15,106.14,106.15,392499999.0
2007-07-13 12:59:00,106.14,106.15,106.13,106.14,462200003.0
2007-07-13 13:00:00,106.13,106.16,106.12,106.15,770600006.0
2007-07-13 13:01:00,106.15,106.16,106.14,106.14,261300000.0
2007-07-13 13:02:00,106.14,106.16,106.13,106.14,1279500016.0
2007-07-13 13:03:00,106.15,106.18,106.135,106.16,1072199998.0
2007-07-13 13:04:00,106.15,106.18,106.15,106.18,1019800001.0
2007-07-13 13:05:00,106.18,106.21,106.175,106.2,2143999999.0
2007-07-13 13:06:00,106.21,106.21,106.19,106.2,634800008.0
2007-07-13 13:07:00,106.21,106.21,106.18,106.2,1448400001.0
2007-07-13 13:08:00,106.2,106.21,106.185,106.19,1450199999.0
2007-07-13 13:09:00,106.19,106.2,106.18,106.19,1617899992.0
2007-07-13 13:10:00,106.19,106.2,106.17,106.185,1422999990.0
2007-07-13 13:11:00,106.19,106.19,106.18,106.18,218400002.0
2007-07-13 13:12:00,106.19,106.2,106.17,106.2,961799989.0
2007-07-13 13:13:00,106.2,106.21,106.19,106.21,504000000.0
2007-07-13 13:14:00,106.21,106.21,106.19,106.2,1378099986.0
2007-07-13 13:15:00,106.2,106.21,106.19,106.2,1324800017.0
2007-07-13 13:16:00,106.2,106.205,106.19,106.2,555000006.0
2007-07-13 13:17:00,106.2,106.21,106.175,106.175,603899999.0
2007-07-13 13:18:00,106.18,106.19,106.17,106.19,1647199999.0
2007-07-13 13:19:00,106.18,106.2,106.17,106.19,1131000010.0
2007-07-13 13:20:00,106.18,106.19,106.17,106.18,809699993.0
2007-07-13 13:21:00,106.17,106.18,106.16,106.17,246300002.0
2007-07-13 13:22:00,106.165,106.19,106.165,106.175,553299998.0
2007-07-13 13:23:00,106.175,106.18,106.16,106.165,615799999.0
2007-07-13 13:24:00,106.16,106.18,106.15,106.15,587400004.0
2007-07-13 13:25:00,106.16,106.17,106.16,106.16,882000000.0
2007-07-13 13:26:00,106.16,106.18,106.16,106.18,983799993.0
2007-07-13 13:27:00,106.18,106.185,106.175,106.185,633200001.0
2007-07-13 13:28:00,106.19,106.19,106.16,106.16,1236199999.0
2007-07-13 13:29:00,106.17,106.19,106.17,106.18,668899998.0
2007-07-13 13:30:00,106.18,106.19,106.15,106.17,1231600006.0
2007-07-13 13:31:00,106.17,106.17,106.16,106.16,201600000.0
2007-07-13 13:32:00,106.16,106.16,106.14,106.16,1337500002.0
2007-07-13 13:33:00,106.16,106.16,106.14,106.14,928299988.0
2007-07-13 13:34:00,106.16,106.19,106.16,106.19,928299988.0
2007-07-13 13:35:00,106.19,106.23,106.19,106.22,1226600000.0
2007-07-13 13:36:00,106.22,106.23,106.2,106.2,574500000.0
2007-07-13 13:37:00,106.21,106.21,106.2,106.2,592100003.0
2007-07-13 13:38:00,106.2,106.2,106.18,106.2,328400001.0
2007-07-13 13:39:00,106.2,106.26,106.2,106.25,1486600002.0
2007-07-13 13:40:00,106.25,106.25,106.22,106.24,800800009.0
2007-07-13 13:41:00,106.24,106.26,106.24,106.26,1006499999.0
2007-07-13 13:42:00,106.26,106.26,106.24,106.26,1295699998.0
2007-07-13 13:43:00,106.26,106.29,106.26,106.28,1591499993.0
2007-07-13 13:44:00,106.27,106.28,106.26,106.27,905500004.0
2007-07-13 13:45:00,106.27,106.27,106.25,106.26,560899999.0
2007-07-13 13:46:00,106.23,106.25,106.23,106.23,969199998.0
2007-07-13 13:47:00,106.24,106.25,106.23,106.235,969199998.0
2007-07-13 13:48:00,106.235,106.24,106.22,106.23,574299997.0
2007-07-13 13:49:00,106.23,106.24,106.23,106.23,247700000.0
2007-07-13 13:50:00,106.23,106.24,106.23,106.24,233599999.0
2007-07-13 13:51:00,106.24,106.25,106.23,106.24,617400003.0
2007-07-13 13:52:00,106.24,106.24,106.22,106.22,311899999.0
2007-07-13 13:53:00,106.22,106.24,106.22,106.23,383099994.0
2007-07-13 13:54:00,106.24,106.24,106.23,106.23,350799998.0
2007-07-13 13:55:00,106.23,106.25,106.23,106.23,616599999.0
2007-07-13 13:56:00,106.23,106.24,106.22,106.22,355799999.0
2007-07-13 13:57:00,106.22,106.23,106.2,106.21,1746099998.0
2007-07-13 13:58:00,106.21,106.21,106.19,106.2,734599996.0
2007-07-13 13:59:00,106.2,106.2,106.15,106.15,407900000.0
2007-07-13 14:00:00,106.15,106.19,106.145,106.18,510700000.0
2007-07-13 14:01:00,106.18,106.19,106.175,106.19,268699996.0
2007-07-13 14:02:00,106.19,106.2,106.17,106.175,373299999.0
2007-07-13 14:03:00,106.17,106.17,106.15,106.15,1495099981.0
2007-07-13 14:04:00,106.15,106.19,106.15,106.18,1548799997.0
2007-07-13 14:05:00,106.19,106.21,106.18,106.19,1128000026.0
2007-07-13 14:06:00,106.19,106.2,106.17,106.18,1870499983.0
2007-07-13 14:07:00,106.18,106.18,106.16,106.175,1194799981.0
2007-07-13 14:08:00,106.17,106.19,106.16,106.16,1686199997.0
2007-07-13 14:09:00,106.16,106.18,106.15,106.16,1838600001.0
2007-07-13 14:10:00,106.16,106.19,106.15,106.175,1712199998.0
2007-07-13 14:11:00,106.18,106.18,106.165,106.17,631999995.0
2007-07-13 14:12:00,106.17,106.17,106.15,106.16,1994600006.0
2007-07-13 14:13:00,106.16,106.18,106.15,106.18,1854299977.0
2007-07-13 14:14:00,106.17,106.2,106.17,106.2,1247399993.0
2007-07-13 14:15:00,106.2,106.21,106.19,106.21,245200000.0
2007-07-13 14:16:00,106.21,106.21,106.2,106.2,486399994.0
2007-07-13 14:17:00,106.19,106.2,106.17,106.19,959499999.0
2007-07-13 14:18:00,106.19,106.2,106.19,106.19,281600000.0
2007-07-13 14:19:00,106.19,106.21,106.19,106.2,462399996.0
2007-07-13 14:20:00,106.2,106.2,106.17,106.17,1152200001.0
2007-07-13 14:21:00,106.18,106.19,106.17,106.17,1367099988.0
2007-07-13 14:22:00,106.17,106.19,106.17,106.19,561499994.0
2007-07-13 14:23:00,106.19,106.19,106.18,106.19,307799997.0
2007-07-13 14:24:00,106.19,106.19,106.16,106.17,583899988.0
2007-07-13 14:25:00,106.16,106.18,106.16,106.18,555799994.0
2007-07-13 14:26:00,106.18,106.18,106.12,106.16,1861099992.0
2007-07-13 14:27:00,106.16,106.16,106.12,106.12,1171599998.0
2007-07-13 14:28:00,106.12,106.13,106.1,106.11,2053300011.0
2007-07-13 14:29:00,106.11,106.15,106.1,106.15,1110899997.0
2007-07-13 14:30:00,106.12,106.16,106.03,106.12,1626999997.0
2007-07-13 14:31:00,106.13,106.21,106.125,106.19,1693600001.0
2007-07-13 14:32:00,106.18,106.23,106.16,106.19,1462299991.0
2007-07-13 14:33:00,106.16,106.21,106.16,106.21,1462299991.0
2007-07-13 14:34:00,106.23,106.25,106.21,106.23,1462299991.0
2007-07-13 14:35:00,106.21,106.23,106.19,106.19,1462299991.0
2007-07-13 14:36:00,106.21,106.25,106.21,106.23,1462299991.0
2007-07-13 14:37:00,106.25,106.28,106.23,106.26,1462299991.0
2007-07-13 14:38:00,106.28,106.3,106.25,106.25,1462299991.0
2007-07-13 14:39:00,106.23,106.28,106.21,106.21,1462299991.0
2007-07-13 14:40:00,106.23,106.23,106.19,106.23,1462299991.0
2007-07-13 14:41:00,106.21,106.23,106.19,106.21,1462299991.0
2007-07-13 14:42:00,106.23,106.25,106.21,106.21,1462299991.0
2007-07-13 14:43:00,106.23,106.25,106.21,106.23,1462299991.0
2007-07-13 14:44:00,106.21,106.21,106.19,106.21,1462299991.0
2007-07-13 14:45:00,106.19,106.19,106.16,106.18,1462299991.0
2007-07-13 14:46:00,106.19,106.21,106.19,106.21,1462299991.0
2007-07-13 14:47:00,106.21,106.235,106.19,106.22,1462299991.0
2007-07-13 14:48:00,106.22,106.225,106.19,106.21,1501700000.0
2007-07-13 14:49:00,106.2,106.22,106.14,106.15,1461999993.0
2007-07-13 14:50:00,106.16,106.19,106.14,106.16,1008100005.0
2007-07-13 14:51:00,106.16,106.17,106.15,106.17,1008100005.0
2007-07-13 14:52:00,106.14,106.16,106.14,106.14,1114399988.0
2007-07-13 14:53:00,106.16,106.16,106.14,106.16,1114399988.0
2007-07-13 14:54:00,106.16,106.17,106.14,106.17,1114399988.0
2007-07-13 14:55:00,106.17,106.18,106.13,106.14,1856399988.0
2007-07-13 14:56:00,106.14,106.14,106.115,106.12,1532199996.0
2007-07-13 14:57:00,106.12,106.17,106.12,106.17,900800002.0
2007-07-13 14:58:00,106.17,106.17,106.16,106.17,1224499994.0
2007-07-13 14:59:00,106.17,106.17,106.15,106.15,1584399995.0
2007-07-13 15:00:00,106.15,106.16,106.13,106.16,1301299994.0
2007-07-13 15:01:00,106.155,106.17,106.14,106.16,1782599993.0
2007-07-13 15:02:00,106.18,106.19,106.18,106.19,2031499976.0
2007-07-13 15:03:00,106.2,106.21,106.17,106.205,2031499976.0
2007-07-13 15:04:00,106.18,106.21,106.18,106.18,1880999989.0
2007-07-13 15:05:00,106.2,106.21,106.18,106.18,1880999989.0
2007-07-13 15:06:00,106.18,106.19,106.18,106.19,330699999.0
2007-07-13 15:07:00,106.19,106.19,106.18,106.19,181900002.0
2007-07-13 15:08:00,106.16,106.18,106.16,106.16,1374099998.0
2007-07-13 15:09:00,106.14,106.16,106.14,106.14,1374099998.0
2007-07-13 15:10:00,106.155,106.17,106.15,106.155,1374099998.0
2007-07-13 15:11:00,106.16,106.17,106.16,106.16,982000001.0
2007-07-13 15:12:00,106.16,106.16,106.125,106.15,1670400012.0
2007-07-13 15:13:00,106.15,106.17,106.14,106.14,1637699997.0
2007-07-13 15:14:00,106.14,106.15,106.11,106.11,1876599999.0
2007-07-13 15:15:00,106.11,106.14,106.11,106.12,2111099993.0
2007-07-13 15:16:00,106.12,106.12,106.09,106.09,1624299996.0
2007-07-13 15:17:00,106.07,106.07,106.03,106.05,1990499989.0
2007-07-13 15:18:00,106.07,106.07,105.98,106.0,1990499989.0
2007-07-13 15:19:00,105.98,105.98,105.85,105.91,1990499989.0
2007-07-13 15:20:00,105.89,105.89,105.83,105.89,1990499989.0
2007-07-13 15:21:00,105.91,105.94,105.89,105.92,1990499989.0
2007-07-13 15:22:00,105.92,105.94,105.84,105.87,1850999985.0
2007-07-13 15:23:00,105.87,105.89,105.84,105.87,1319199998.0
2007-07-13 15:24:00,105.87,105.88,105.855,105.86,1957599988.0
2007-07-13 15:25:00,105.86,105.91,105.86,105.89,1818099997.0
2007-07-13 15:26:00,105.89,105.93,105.89,105.92,964799999.0
2007-07-13 15:27:00,105.92,105.93,105.89,105.9,1415999998.0
2007-07-13 15:28:00,105.91,105.91,105.84,105.85,2010399992.0
2007-07-13 15:29:00,105.85,105.87,105.83,105.85,2048900000.0
2007-07-13 15:30:00,105.83,105.87,105.82,105.85,2048900000.0
2007-07-13 15:31:00,105.87,105.87,105.83,105.86,2048900000.0
2007-07-13 15:32:00,105.87,105.91,105.86,105.91,2048900000.0
2007-07-13 15:33:00,105.92,105.92,105.88,105.9,2048900000.0
2007-07-13 15:34:00,105.87,105.89,105.87,105.89,1862199993.0
2007-07-13 15:35:00,105.91,105.91,105.86,105.86,1862199993.0
2007-07-13 15:36:00,105.88,105.89,105.83,105.85,1862199993.0
2007-07-13 15:37:00,105.85,105.92,105.83,105.91,1765100001.0
2007-07-13 15:38:00,105.91,105.93,105.89,105.91,2028699987.0
2007-07-13 15:39:00,105.93,105.93,105.91,105.91,2028699987.0
2007-07-13 15:40:00,105.93,105.93,105.86,105.89,2028699987.0
2007-07-13 15:41:00,105.9,105.93,105.89,105.93,2028699987.0
2007-07-13 15:42:00,105.93,105.93,105.87,105.89,1409700001.0
2007-07-13 15:43:00,105.91,105.91,105.89,105.89,1409700001.0
2007-07-13 15:44:00,105.87,105.89,105.87,105.89,1409700001.0
2007-07-13 15:45:00,105.87,105.89,105.87,105.89,1409700001.0
2007-07-13 15:46:00,105.9,105.93,105.9,105.92,1409700001.0
2007-07-13 15:47:00,105.92,105.95,105.91,105.95,1418000001.0
2007-07-13 15:48:00,105.95,105.96,105.93,105.94,1239899989.0
2007-07-13 15:49:00,105.96,105.98,105.95,105.98,1106399999.0
2007-07-13 15:50:00,105.98,105.99,105.95,105.95,1676000012.0
2007-07-13 15:51:00,105.95,105.99,105.94,105.94,2062699995.0
2007-07-13 15:52:00,105.94,105.96,105.92,105.92,1278499993.0
2007-07-13 15:53:00,105.92,105.93,105.9,105.9,1146299998.0
2007-07-13 15:54:00,105.87,105.87,105.86,105.87,1985699991.0
2007-07-13 15:55:00,105.88,105.91,105.86,105.9,1985699991.0
2007-07-13 15:56:00,105.9,105.9,105.86,105.87,1602899993.0
2007-07-13 15:57:00,105.87,105.88,105.87,105.88,1462099982.0
2007-07-13 15:58:00,105.88,105.93,105.87,105.92,1972799993.0
2007-07-13 15:59:00,105.92,105.94,105.87,105.91,657399994.0
2007-07-13 16:00:00,105.91,105.97,105.85,105.93,1803900007.0
2007-07-13 16:01:00,105.93,105.94,105.89,105.93,1861600000.0
2007-07-13 16:02:00,105.94,106.0,105.93,105.98,1861600000.0
2007-07-13 16:03:00,105.96,105.96,105.94,105.96,1861600000.0
2007-07-13 16:04:00,105.97,105.98,105.95,105.95,1861600000.0
2007-07-13 16:05:00,105.94,106.0,105.94,106.0,1490400001.0
2007-07-13 16:06:00,106.01,106.03,106.0,106.0,1490400001.0
2007-07-13 16:07:00,106.01,106.03,105.98,105.98,1490400001.0
2007-07-13 16:08:00,105.96,105.98,105.96,105.96,1490400001.0
2007-07-13 16:09:00,105.97,105.97,105.95,105.96,1490400001.0
2007-07-13 16:10:00,105.96,105.96,105.94,105.96,1986699993.0
2007-07-13 16:11:00,105.96,105.96,105.94,105.96,1479299995.0
2007-07-13 16:12:00,105.98,106.02,105.98,106.005,1479299995.0
2007-07-13 16:13:00,106.0,106.02,105.99,106.0,1174000008.0
2007-07-13 16:14:00,106.0,106.02,106.0,106.0,1828499998.0
2007-07-13 16:15:00,105.98,106.03,105.98,106.03,1909999986.0
2007-07-13 16:16:00,106.01,106.03,106.0,106.0,1909999986.0
2007-07-13 16:17:00,106.01,106.03,106.0,106.03,1909999986.0
2007-07-13 16:18:00,106.04,106.08,106.03,106.07,1909999986.0
2007-07-13 16:19:00,106.07,106.08,106.05,106.055,245299999.0
2007-07-13 16:20:00,106.055,106.06,106.04,106.05,1253800015.0
2007-07-13 16:21:00,106.05,106.06,106.05,106.05,1934899990.0
2007-07-13 16:22:00,106.05,106.06,106.04,106.06,1776099992.0
2007-07-13 16:23:00,106.06,106.06,106.04,106.05,2146800006.0
2007-07-13 16:24:00,106.05,106.06,106.03,106.045,1411899996.0
2007-07-13 16:25:00,106.05,106.05,105.99,106.03,1879499986.0
2007-07-13 16:26:00,106.03,106.05,106.02,106.05,1015499999.0
2007-07-13 16:27:00,106.05,106.05,106.04,106.05,1510300011.0
2007-07-13 16:28:00,106.05,106.06,106.03,106.035,1656399997.0
2007-07-13 16:29:00,106.035,106.04,106.03,106.04,2123300008.0
2007-07-13 16:30:00,106.04,106.06,106.04,106.055,1602500008.0
2007-07-13 16:31:00,106.03,106.08,106.03,106.08,1582699984.0
2007-07-13 16:32:00,106.1,106.11,106.08,106.1,1582699984.0
2007-07-13 16:33:00,106.11,106.12,106.08,106.08,1582699984.0
2007-07-13 16:34:00,106.1,106.13,106.1,106.13,1582699984.0
2007-07-13 16:35:00,106.14,106.16,106.12,106.16,1944599997.0
2007-07-13 16:36:00,106.14,106.19,106.14,106.19,1944599997.0
2007-07-13 16:37:00,106.18,106.21,106.18,106.21,1944599997.0
2007-07-13 16:38:00,106.19,106.25,106.19,106.23,1944599997.0
2007-07-13 16:39:00,106.21,106.23,106.21,106.23,1944599997.0
2007-07-13 16:40:00,106.25,106.25,106.23,106.23,1944599997.0
2007-07-13 16:41:00,106.27,106.28,106.25,106.28,1944599997.0
2007-07-13 16:42:00,106.275,106.31,106.26,106.28,1661500001.0
2007-07-13 16:43:00,106.3,106.3,106.24,106.26,1535799998.0
2007-07-13 16:44:00,106.255,106.29,106.25,106.26,1852799986.0
2007-07-13 16:45:00,106.26,106.26,106.21,106.23,1494299987.0
2007-07-13 16:46:00,106.25,106.28,106.25,106.25,1494299987.0
2007-07-13 16:47:00,106.25,106.27,106.24,106.26,1494299987.0
2007-07-13 16:48:00,106.26,106.26,106.22,106.225,2108899997.0
2007-07-13 16:49:00,106.225,106.24,106.21,106.23,1627699978.0
2007-07-13 16:50:00,106.23,106.23,106.185,106.19,818899998.0
2007-07-13 16:51:00,106.185,106.23,106.17,106.21,1121899999.0
2007-07-13 16:52:00,106.21,106.22,106.18,106.19,2068199997.0
2007-07-13 16:53:00,106.19,106.2,106.17,106.2,1780399999.0
2007-07-13 16:54:00,106.195,106.21,106.18,106.19,1023600004.0
2007-07-13 16:55:00,106.19,106.2,106.17,106.18,1286200005.0
2007-07-13 16:56:00,106.18,106.22,106.18,106.22,1398099992.0
2007-07-13 16:57:00,106.22,106.28,106.22,106.25,1759399996.0
2007-07-13 16:58:00,106.25,106.25,106.21,106.22,2063799997.0
2007-07-13 16:59:00,106.19,106.19,106.08,106.11,1600000000.0
2007-07-13 17:00:00,106.12,106.16,106.11,106.14,1600000000.0
2007-07-13 17:01:00,106.155,106.16,106.13,106.14,1600000000.0
2007-07-13 17:02:00,106.14,106.14,106.12,106.12,1185400002.0
2007-07-13 17:03:00,106.13,106.15,106.12,106.13,1185400002.0
2007-07-13 17:04:00,106.13,106.15,106.1,106.11,1163699998.0
2007-07-13 17:05:00,106.11,106.14,106.11,106.13,1067600005.0
2007-07-13 17:06:00,106.13,106.17,106.13,106.17,684999991.0
2007-07-13 17:07:00,106.17,106.18,106.15,106.16,1131099995.0
2007-07-13 17:08:00,106.16,106.17,106.13,106.16,1018699999.0
2007-07-13 17:09:00,106.16,106.16,106.12,106.13,2062599993.0
2007-07-13 17:10:00,106.14,106.14,106.125,106.13,803799987.0
2007-07-13 17:11:00,106.13,106.16,106.13,106.15,700500003.0
2007-07-13 17:12:00,106.15,106.16,106.15,106.15,482200000.0
2007-07-13 17:13:00,106.15,106.15,106.105,106.12,1197599996.0
2007-07-13 17:14:00,106.12,106.14,106.12,106.12,1246799995.0
2007-07-13 17:15:00,106.12,106.14,106.12,106.14,832600005.0
2007-07-13 17:16:00,106.14,106.16,106.13,106.15,246699999.0
2007-07-13 17:17:00,106.15,106.15,106.12,106.125,508799993.0
2007-07-13 17:18:00,106.12,106.13,106.12,106.12,378400000.0
2007-07-13 17:19:00,106.12,106.12,106.1,106.11,198200000.0
2007-07-13 17:20:00,106.11,106.12,106.08,106.105,1470299991.0
2007-07-13 17:21:00,106.105,106.12,106.1,106.11,1457399991.0
2007-07-13 17:22:00,106.11,106.14,106.11,106.125,1406500000.0
2007-07-13 17:23:00,106.13,106.13,106.11,106.13,1713299994.0
2007-07-13 17:24:00,106.14,106.14,106.12,106.12,2113799999.0
2007-07-13 17:25:00,106.125,106.13,106.12,106.13,619800001.0
2007-07-13 17:26:00,106.13,106.14,106.11,106.125,1605099992.0
2007-07-13 17:27:00,106.13,106.17,106.13,106.165,1572900003.0
2007-07-13 17:28:00,106.165,106.17,106.14,106.15,662600002.0
2007-07-13 17:29:00,106.15,106.16,106.13,106.13,2095799989.0
2007-07-13 17:30:00,106.13,106.14,106.13,106.14,1259400001.0
2007-07-13 17:31:00,106.14,106.14,106.12,106.12,902099990.0
2007-07-13 17:32:00,106.12,106.12,106.085,106.1,1245699996.0
2007-07-13 17:33:00,106.1,106.1,106.07,106.095,1326999992.0
2007-07-13 17:34:00,106.09,106.1,106.08,106.1,1382599991.0
2007-07-13 17:35:00,106.1,106.12,106.095,106.12,1425300018.0
2007-07-13 17:36:00,106.12,106.12,106.09,106.12,1084199998.0
2007-07-13 17:37:00,106.12,106.12,106.09,106.11,1948299990.0
2007-07-13 17:38:00,106.11,106.11,106.09,106.09,1345999997.0
2007-07-13 17:39:00,106.05,106.07,106.03,106.07,1869499997.0
2007-07-13 17:40:00,106.05,106.05,106.03,106.03,1869499997.0
2007-07-13 17:41:00,106.06,106.08,106.05,106.065,1869499997.0
2007-07-13 17:42:00,106.07,106.1,106.05,106.07,1835400004.0
2007-07-13 17:43:00,106.07,106.09,106.06,106.07,1527099996.0
2007-07-13 17:44:00,106.07,106.07,106.05,106.05,1359200000.0
2007-07-13 17:45:00,106.05,106.07,106.045,106.07,1445900004.0
2007-07-13 17:46:00,106.07,106.08,106.06,106.07,1659899994.0
2007-07-13 17:47:00,106.07,106.08,106.05,106.07,1357299982.0
2007-07-13 17:48:00,106.07,106.09,106.06,106.06,1357299982.0
2007-07-13 17:49:00,106.06,106.08,106.06,106.07,1783200012.0
2007-07-13 17:50:00,106.07,106.07,106.03,106.035,987599997.0
2007-07-13 17:51:00,106.03,106.04,106.02,106.03,594299996.0
2007-07-13 17:52:00,106.03,106.05,106.03,106.03,1160299995.0
2007-07-13 17:53:00,106.03,106.035,106.02,106.035,668899996.0
2007-07-13 17:54:00,106.03,106.09,106.01,106.09,2033200018.0
2007-07-13 17:55:00,106.09,106.1,106.03,106.03,2051499986.0
2007-07-13 17:56:00,106.03,106.06,106.03,106.045,1410300004.0
2007-07-13 17:57:00,106.05,106.06,106.04,106.05,1020099998.0
2007-07-13 17:58:00,106.05,106.05,105.97,105.98,1661999991.0
2007-07-13 17:59:00,105.95,105.98,105.95,105.97,2125900003.0
2007-07-13 18:00:00,105.96,105.97,105.93,105.93,1509000007.0
2007-07-13 18:01:00,105.94,105.94,105.91,105.92,2043900010.0
2007-07-13 18:02:00,105.92,105.96,105.91,105.95,1081900003.0
2007-07-13 18:03:00,105.95,105.98,105.94,105.98,1670700000.0
2007-07-13 18:04:00,105.98,106.02,105.93,106.02,1751799994.0
2007-07-13 18:05:00,106.02,106.02,105.98,105.995,1333800000.0
2007-07-13 18:06:00,106.0,106.0,105.96,106.0,1280600015.0
2007-07-13 18:07:00,105.99,106.0,105.965,105.97,675999996.0
2007-07-13 18:08:00,105.97,105.97,105.97,105.97,742400012.0
2007-07-13 18:09:00,105.97,105.97,105.96,105.96,607999997.0
2007-07-13 18:10:00,105.96,105.98,105.95,105.96,800899990.0
2007-07-13 18:11:00,105.96,105.96,105.955,105.955,482199995.0
2007-07-13 18:12:00,105.96,105.97,105.96,105.96,341399998.0
2007-07-13 18:13:00,105.97,106.015,105.97,106.01,1035100000.0
2007-07-13 18:14:00,106.01,106.01,105.99,106.0,543999997.0
2007-07-13 18:15:00,106.005,106.005,106.0,106.0,49600000.0
2007-07-13 18:16:00,106.005,106.005,106.0,106.0,148799997.0
2007-07-13 18:17:00,106.0,106.02,106.0,106.02,723999997.0
2007-07-13 18:18:00,106.02,106.035,106.02,106.035,612899995.0
2007-07-13 18:19:00,106.04,106.05,106.04,106.05,1030599994.0
2007-07-13 18:20:00,106.05,106.05,106.04,106.045,1146099987.0
2007-07-13 18:21:00,106.045,106.06,106.04,106.05,1867299992.0
2007-07-13 18:22:00,106.05,106.05,106.045,106.045,353899993.0
2007-07-13 18:23:00,106.045,106.045,106.045,106.045,8000000.0
2007-07-13 18:24:00,106.045,106.05,106.045,106.045,38400000.0
2007-07-13 18:25:00,106.045,106.05,106.04,106.04,357299998.0
2007-07-13 18:26:00,106.04,106.04,106.03,106.04,540600001.0
2007-07-13 18:27:00,106.04,106.05,106.01,106.02,772500001.0
2007-07-13 18:28:00,106.02,106.02,106.01,106.015,297899996.0
2007-07-13 18:29:00,106.015,106.015,105.97,105.99,1301299996.0
2007-07-13 18:30:00,105.99,105.99,105.98,105.98,1226400001.0
2007-07-13 18:31:00,105.98,105.98,105.95,105.96,557699988.0
2007-07-13 18:32:00,105.96,105.98,105.96,105.98,506900000.0
2007-07-13 18:33:00,105.975,105.99,105.96,105.99,1362899998.0
2007-07-13 18:34:00,105.99,106.01,105.96,105.98,1979600013.0
2007-07-13 18:35:00,105.98,106.0,105.975,106.0,712799999.0
2007-07-13 18:36:00,105.995,106.0,105.96,105.97,1025499991.0
2007-07-13 18:37:00,105.97,106.0,105.97,106.0,974199988.0
2007-07-13 18:38:00,106.0,106.0,105.98,105.99,351500000.0
2007-07-13 18:39:00,105.99,106.02,105.98,106.01,916599997.0
2007-07-13 18:40:00,106.02,106.02,106.0,106.01,747300011.0
2007-07-13 18:41:00,106.01,106.02,106.01,106.015,746100010.0
2007-07-13 18:42:00,106.02,106.02,106.01,106.02,228200000.0
2007-07-13 18:43:00,106.01,106.03,106.01,106.03,800399993.0
2007-07-13 18:44:00,106.03,106.03,106.03,106.03,447200000.0
2007-07-13 18:45:00,105.995,106.026,105.955,105.962,448099999.0
2007-07-13 18:46:00,106.03,106.03,106.005,106.02,1645400011.0
2007-07-13 18:47:00,106.02,106.02,106.01,106.01,891999996.0
2007-07-13 18:48:00,106.01,106.02,105.99,106.01,1225599990.0
2007-07-13 18:49:00,106.0,106.01,106.0,106.0,178400002.0
2007-07-13 18:50:00,106.01,106.01,106.0,106.01,218299998.0
2007-07-13 18:51:00,106.01,106.04,106.005,106.04,400899997.0
2007-07-13 18:52:00,106.03,106.05,106.025,106.05,235600002.0
2007-07-13 18:53:00,106.05,106.05,106.035,106.035,70400000.0
2007-07-13 18:54:00,106.035,106.05,106.035,106.04,308599997.0
2007-07-13 18:55:00,106.04,106.07,106.04,106.07,638299994.0
2007-07-13 18:56:00,106.07,106.1,106.07,106.1,433699997.0
2007-07-13 18:57:00,106.1,106.1,106.1,106.1,113600000.0
2007-07-13 18:58:00,106.1,106.1,106.09,106.09,98000000.0
2007-07-13 18:59:00,106.09,106.09,106.06,106.06,521199995.0
2007-07-13 19:00:00,106.06,106.07,106.04,106.07,1116599985.0
2007-07-13 19:01:00,106.07,106.07,106.06,106.07,552800002.0
2007-07-13 19:02:00,106.065,106.07,106.05,106.06,259399997.0
2007-07-13 19:03:00,106.06,106.06,106.05,106.05,223199995.0
2007-07-13 19:04:00,106.05,106.06,106.05,106.05,294399999.0
2007-07-13 19:05:00,106.05,106.07,106.04,106.06,698900002.0
2007-07-13 19:06:00,106.06,106.07,106.06,106.06,505999999.0
2007-07-13 19:07:00,106.06,106.06,106.04,106.05,303800000.0
2007-07-13 19:08:00,106.05,106.05,106.03,106.04,678699992.0
2007-07-13 19:09:00,106.05,106.06,106.04,106.05,535899999.0
2007-07-13 19:10:00,106.04,106.05,106.03,106.05,625800002.0
2007-07-13 19:11:00,106.05,106.05,106.04,106.05,278399994.0
2007-07-13 19:12:00,106.05,106.07,106.045,106.06,674600002.0
2007-07-13 19:13:00,106.06,106.06,106.04,106.04,408299999.0
2007-07-13 19:14:00,106.04,106.04,106.01,106.01,481099997.0
2007-07-13 19:15:00,106.01,106.01,106.01,106.01,108100002.0
2007-07-13 19:16:00,106.02,106.02,106.01,106.02,222999999.0
2007-07-13 19:17:00,106.02,106.02,106.02,106.02,41900000.0
2007-07-13 19:18:00,106.02,106.03,105.98,105.98,627999998.0
2007-07-13 19:19:00,105.98,106.01,105.98,106.01,739199994.0
2007-07-13 19:20:00,106.01,106.03,106.01,106.025,827500000.0
2007-07-13 19:21:00,106.025,106.03,106.02,106.02,727899994.0
2007-07-13 19:22:00,106.02,106.03,105.99,106.0,648000001.0
2007-07-13 19:23:00,105.99,106.0,105.99,106.0,266900002.0
2007-07-13 19:24:00,106.0,106.01,105.99,106.01,341399999.0
2007-07-13 19:25:00,106.01,106.04,106.01,106.03,1368699994.0
2007-07-13 19:26:00,106.03,106.045,106.03,106.045,502999999.0
2007-07-13 19:27:00,106.045,106.045,106.01,106.01,372200002.0
2007-07-13 19:28:00,106.02,106.02,105.97,105.97,760200006.0
2007-07-13 19:29:00,105.97,106.0,105.96,105.99,905900006.0
2007-07-13 19:30:00,105.99,105.99,105.97,105.99,377199995.0
2007-07-13 19:31:00,105.99,106.0,105.98,105.98,419600000.0
2007-07-13 19:32:00,105.98,105.99,105.98,105.99,490100004.0
2007-07-13 19:33:00,105.99,105.99,105.95,105.965,966799995.0
2007-07-13 19:34:00,105.965,105.97,105.96,105.97,964499995.0
2007-07-13 19:35:00,105.97,105.97,105.96,105.97,268799999.0
2007-07-13 19:36:00,105.97,105.97,105.95,105.97,152799999.0
2007-07-13 19:37:00,105.96,105.97,105.955,105.96,94400000.0
2007-07-13 19:38:00,105.955,105.98,105.94,105.97,508700003.0
2007-07-13 19:39:00,105.96,105.97,105.955,105.955,282700000.0
2007-07-13 19:40:00,105.96,105.97,105.96,105.97,275200002.0
2007-07-13 19:41:00,105.96,105.97,105.96,105.96,462999996.0
2007-07-13 19:42:00,105.96,105.97,105.95,105.96,538799991.0
2007-07-13 19:43:00,105.96,105.97,105.95,105.95,698199997.0
2007-07-13 19:44:00,105.95,105.96,105.94,105.95,433699992.0
2007-07-13 19:45:00,105.95,105.96,105.94,105.96,802500001.0
2007-07-13 19:46:00,105.96,105.97,105.96,105.96,137600000.0
2007-07-13 19:47:00,105.97,105.99,105.97,105.98,390900005.0
2007-07-13 19:48:00,105.98,106.0,105.97,105.97,788200002.0
2007-07-13 19:49:00,105.98,106.0,105.98,106.0,200199999.0
2007-07-13 19:50:00,106.0,106.0,106.0,106.0,4800000.0
2007-07-13 19:51:00,106.0,106.02,105.98,105.98,796599998.0
2007-07-13 19:52:00,105.99,105.99,105.965,105.98,808000000.0
2007-07-13 19:53:00,105.98,105.98,105.98,105.98,98400000.0
2007-07-13 19:54:00,105.98,105.99,105.98,105.98,607200010.0
2007-07-13 19:55:00,105.98,105.99,105.96,105.97,453600000.0
2007-07-13 19:56:00,105.97,105.97,105.96,105.97,110300000.0
2007-07-13 19:57:00,105.97,105.98,105.96,105.98,869000003.0
2007-07-13 19:58:00,105.98,106.0,105.98,106.0,595900000.0
2007-07-13 19:59:00,106.0,106.03,106.0,106.02,860899990.0
2007-07-13 20:00:00,106.02,106.03,106.02,106.03,295099998.0
2007-07-13 20:01:00,106.04,106.04,106.04,106.04,240799999.0
2007-07-13 20:02:00,106.04,106.04,106.03,106.03,228500001.0
2007-07-13 20:03:00,106.04,106.04,106.01,106.025,460299995.0
2007-07-13 20:04:00,106.035,106.04,106.0,106.01,1327900002.0
2007-07-13 20:05:00,106.01,106.03,106.0,106.015,1400399999.0
2007-07-13 20:06:00,106.015,106.02,106.01,106.01,185500001.0
2007-07-13 20:07:00,106.01,106.03,106.01,106.02,1190500005.0
2007-07-13 20:08:00,106.02,106.02,106.01,106.01,368699999.0
2007-07-13 20:09:00,106.02,106.04,106.02,106.025,478000000.0
2007-07-13 20:10:00,106.03,106.03,106.03,106.03,26200000.0
2007-07-13 20:11:00,106.03,106.05,106.03,106.03,507100007.0
2007-07-13 20:12:00,106.02,106.04,106.02,106.025,1128500003.0
2007-07-13 20:13:00,106.025,106.03,106.02,106.03,490599998.0
2007-07-13 20:14:00,106.04,106.05,106.04,106.05,173600000.0
2007-07-13 20:15:00,106.05,106.05,106.035,106.04,538400010.0
2007-07-13 20:16:00,106.05,106.06,106.04,106.04,871500013.0
2007-07-13 20:17:00,106.04,106.05,106.03,106.05,796499994.0
2007-07-13 20:18:00,106.05,106.06,106.04,106.05,848100000.0
2007-07-13 20:19:00,106.03,106.05,106.03,106.03,940300003.0
2007-07-13 20:20:00,106.05,106.05,106.03,106.04,940300003.0
2007-07-13 20:21:00,106.04,106.04,106.02,106.03,373999999.0
2007-07-13 20:22:00,106.025,106.03,106.01,106.01,542199997.0
2007-07-13 20:23:00,106.01,106.01,106.0,106.005,205599994.0
2007-07-13 20:24:00,106.005,106.01,106.0,106.0,295199991.0
2007-07-13 20:25:00,106.005,106.005,105.99,105.995,352199996.0
2007-07-13 20:26:00,105.995,106.0,105.985,105.99,80600000.0
2007-07-13 20:27:00,105.99,106.0,105.99,106.0,22400000.0
2007-07-13 20:28:00,106.0,106.01,105.99,106.01,422800000.0
2007-07-13 20:29:00,106.0,106.01,106.0,106.0,587599996.0
2007-07-13 20:30:00,106.01,106.01,105.98,105.98,1374799993.0
2007-07-13 20:31:00,105.98,105.98,105.97,105.98,445500006.0
2007-07-13 20:32:00,105.98,105.99,105.98,105.99,272799998.0
2007-07-13 20:33:00,105.99,105.99,105.98,105.98,31200000.0
2007-07-13 20:34:00,105.98,105.99,105.98,105.985,249900001.0
2007-07-13 20:35:00,105.985,106.02,105.985,106.02,654999998.0
2007-07-13 20:36:00,106.02,106.02,106.02,106.02,53600000.0
2007-07-13 20:37:00,106.02,106.03,106.02,106.03,165200000.0
2007-07-13 20:38:00,106.03,106.03,106.02,106.02,85300000.0
2007-07-13 20:39:00,106.03,106.04,106.02,106.03,1140299995.0
2007-07-13 20:40:00,106.03,106.04,106.02,106.02,458500001.0
2007-07-13 20:41:00,106.02,106.08,106.02,106.07,658099999.0
2007-07-13 20:42:00,106.08,106.08,106.04,106.055,1719600005.0
2007-07-13 20:43:00,106.06,106.07,106.05,106.07,415900004.0
2007-07-13 20:44:00,106.07,106.07,106.05,106.07,757500009.0
2007-07-13 20:45:00,106.06,106.06,106.06,106.06,106199998.0
2007-07-13 20:46:00,106.06,106.07,106.06,106.07,255899998.0
2007-07-13 20:47:00,106.07,106.07,106.06,106.06,258699998.0
2007-07-13 20:48:00,106.08,106.09,106.07,106.08,358799998.0
2007-07-13 20:49:00,106.08,106.09,106.08,106.09,116800000.0
2007-07-13 20:50:00,106.08,106.09,106.05,106.08,1075299994.0
2007-07-13 20:51:00,106.08,106.09,106.075,106.09,292500000.0
2007-07-13 20:52:00,106.09,106.09,106.08,106.09,132800000.0
2007-07-13 20:53:00,106.09,106.09,106.08,106.09,171599999.0
2007-07-13 20:54:00,106.09,106.1,106.07,106.075,625000001.0
2007-07-13 20:55:00,106.075,106.09,106.065,106.09,502599998.0
2007-07-13 20:56:00,106.085,106.1,106.07,106.08,1397999996.0
2007-07-13 20:57:00,106.08,106.11,106.08,106.09,503699999.0
2007-07-13 20:58:00,106.09,106.11,106.09,106.11,554100006.0
2007-07-13 20:59:00,106.11,106.12,106.1,106.1,455999996.0
2007-07-13 21:00:00,106.1,106.1,106.07,106.1,1532599995.0
2007-07-13 21:01:00,106.1,106.1,106.08,106.08,824899990.0
2007-07-13 21:02:00,106.08,106.1,106.08,106.1,1493599989.0
2007-07-13 21:03:00,106.1,106.11,106.09,106.11,360800002.0
2007-07-13 21:04:00,106.11,106.12,106.105,106.12,384500006.0
2007-07-13 21:05:00,106.12,106.12,106.1,106.105,999200005.0
2007-07-13 21:06:00,106.11,106.12,106.11,106.12,272800004.0
2007-07-13 21:07:00,106.12,106.12,106.1,106.1,423200004.0
2007-07-13 21:08:00,106.11,106.13,106.1,106.11,1016499994.0
2007-07-13 21:09:00,106.11,106.11,106.1,106.11,546799999.0
2007-07-13 21:10:00,106.11,106.12,106.1,106.12,496299999.0
2007-07-13 21:11:00,106.11,106.12,106.1,106.1,108000001.0
2007-07-13 21:12:00,106.1,106.11,106.095,106.1,136699998.0
2007-07-13 21:13:00,106.1,106.11,106.09,106.1,136499999.0
2007-07-13 21:14:00,106.1,106.12,106.09,106.1,967100006.0
2007-07-13 21:15:00,106.1,106.1,106.07,106.08,291000005.0
2007-07-13 21:16:00,106.08,106.08,106.07,106.07,551699995.0
2007-07-13 21:17:00,106.07,106.07,106.06,106.06,128600000.0
2007-07-13 21:18:00,106.07,106.07,106.04,106.045,475300001.0
2007-07-13 21:19:00,106.05,106.07,106.045,106.07,396300001.0
2007-07-13 21:20:00,106.07,106.08,106.07,106.08,385799997.0
2007-07-13 21:21:00,106.09,106.09,106.08,106.08,77900000.0
2007-07-13 21:22:00,106.08,106.1,106.08,106.085,618900005.0
2007-07-13 21:23:00,106.09,106.1,106.09,106.09,238300002.0
2007-07-13 21:24:00,106.09,106.09,106.09,106.09,244800000.0
2007-07-13 21:25:00,106.09,106.11,106.09,106.1,514199996.0
2007-07-13 21:26:00,106.11,106.11,106.11,106.11,11900000.0
2007-07-13 21:27:00,106.11,106.12,106.11,106.11,104100000.0
2007-07-13 21:28:00,106.12,106.12,106.11,106.11,165300000.0
2007-07-13 21:29:00,106.11,106.11,106.1,106.1,249100000.0
2007-07-13 21:30:00,106.11,106.11,106.11,106.11,25400000.0
2007-07-13 21:31:00,106.11,106.11,106.11,106.11,62700000.0
2007-07-13 21:32:00,106.084,106.09,106.056,106.066,1391500004.0
2007-07-13 21:33:00,106.11,106.11,106.11,106.11,71400000.0
2007-07-13 21:34:00,106.11,106.11,106.09,106.1,88399999.0
2007-07-13 21:35:00,106.1,106.1,106.1,106.1,24200000.0
2007-07-13 21:36:00,106.1,106.11,106.09,106.11,73400000.0
2007-07-13 21:37:00,106.11,106.11,106.07,106.075,147799999.0
2007-07-13 21:38:00,106.075,106.08,106.07,106.08,37500000.0
2007-07-13 21:39:00,106.08,106.09,106.08,106.09,155800000.0
2007-07-13 21:40:00,106.08,106.09,106.07,106.07,173400000.0
2007-07-13 21:41:00,106.07,106.08,106.07,106.08,46900000.0
2007-07-13 21:42:00,106.08,106.08,106.08,106.08,168600000.0
2007-07-13 21:43:00,106.08,106.08,106.07,106.08,177700000.0
2007-07-13 21:44:00,106.08,106.08,106.07,106.07,104200000.0
2007-07-13 21:45:00,106.07,106.07,106.07,106.07,16000000.0
2007-07-13 21:46:00,106.07,106.07,106.06,106.07,110000000.0
2007-07-13 21:47:00,106.06,106.07,106.06,106.06,196300000.0
2007-07-13 21:48:00,106.07,106.07,106.06,106.06,157700000.0
2007-07-13 21:49:00,106.06,106.07,106.05,106.07,110900001.0
2007-07-13 21:50:00,106.07,106.07,106.05,106.06,120400000.0
2007-07-13 21:51:00,106.045,106.06,106.045,106.06,449100000.0
2007-07-13 21:52:00,106.06,106.06,106.05,106.06,99699998.0
2007-07-13 21:53:00,106.06,106.08,106.06,106.08,85300000.0
2007-07-13 21:54:00,106.08,106.08,106.07,106.07,140799997.0
2007-07-13 21:55:00,106.065,106.07,106.065,106.07,275999998.0
2007-07-13 21:56:00,106.07,106.07,106.05,106.06,184199998.0
2007-07-13 21:57:00,106.06,106.07,106.06,106.07,44000000.0
2007-07-13 21:58:00,106.07,106.07,106.06,106.06,20000000.0
2007-07-13 21:59:00,106.06,106.07,106.06,106.07,29400000.0
2007-07-13 22:00:00,106.07,106.08,106.06,106.06,309599999.0
2007-07-13 22:01:00,106.06,106.08,106.04,106.07,486700000.0
2007-07-13 22:02:00,106.08,106.09,106.04,106.04,316400000.0
2007-07-13 22:03:00,106.04,106.07,106.04,106.07,91100000.0
2007-07-13 22:04:00,106.07,106.07,106.05,106.05,99400000.0
2007-07-13 22:05:00,106.05,106.05,106.02,106.04,280899995.0
2007-07-13 22:06:00,106.05,106.05,106.05,106.05,26100000.0
2007-07-13 22:07:00,106.04,106.04,106.03,106.03,102299999.0
2007-07-13 22:08:00,106.04,106.04,106.025,106.025,16800000.0
2007-07-13 22:09:00,106.04,106.045,106.04,106.04,120800000.0
2007-07-13 22:10:00,106.04,106.04,106.025,106.04,48000000.0
2007-07-13 22:11:00,106.04,106.04,106.04,106.04,92300000.0
2007-07-13 22:12:00,106.04,106.04,106.03,106.04,266199999.0
2007-07-13 22:13:00,106.04,106.05,106.04,106.05,315399998.0
2007-07-13 22:14:00,106.05,106.06,106.05,106.05,125200000.0
2007-07-13 22:15:00,106.05,106.055,106.05,106.05,358000000.0
2007-07-13 22:16:00,106.05,106.055,106.05,106.05,334800000.0
2007-07-13 22:17:00,106.05,106.07,106.05,106.07,333500000.0
2007-07-13 22:18:00,106.07,106.07,106.03,106.04,356899995.0
2007-07-13 22:19:00,106.045,106.06,106.045,106.05,159800000.0
2007-07-13 22:20:00,106.05,106.05,106.04,106.05,56599999.0
2007-07-13 22:21:00,106.045,106.055,106.045,106.05,88000000.0
2007-07-13 22:22:00,106.05,106.055,106.04,106.04,117600000.0
2007-07-13 22:23:00,106.04,106.045,106.025,106.04,153599999.0
2007-07-13 22:24:00,106.04,106.04,106.03,106.04,79100000.0
2007-07-13 22:25:00,106.04,106.05,106.02,106.04,481399989.0
2007-07-13 22:26:00,106.055,106.055,106.04,106.05,313899995.0
2007-07-13 22:27:00,106.06,106.06,106.05,106.05,40000000.0
2007-07-13 22:28:00,106.06,106.06,106.06,106.06,12000000.0
2007-07-13 22:29:00,106.05,106.05,106.05,106.05,32000000.0
2007-07-13 22:30:00,106.05,106.06,106.045,106.06,24000000.0
2007-07-13 22:31:00,106.055,106.06,106.05,106.05,136699997.0
2007-07-13 22:32:00,106.05,106.055,106.05,106.05,91199996.0
2007-07-13 22:33:00,106.055,106.055,106.04,106.05,174300001.0
2007-07-13 22:34:00,106.06,106.06,106.045,106.06,20000000.0
2007-07-13 22:35:00,106.06,106.06,106.03,106.04,131899995.0
2007-07-13 22:36:00,106.04,106.06,106.04,106.045,92799998.0
2007-07-13 22:37:00,106.06,106.06,106.03,106.035,183700000.0
2007-07-13 22:38:00,106.05,106.05,106.03,106.04,108200000.0
2007-07-13 22:39:00,106.04,106.05,106.01,106.04,187000000.0
2007-07-13 22:40:00,106.035,106.04,106.01,106.04,136700000.0
2007-07-13 22:41:00,106.04,106.04,106.02,106.03,380800000.0
2007-07-13 22:42:00,105.969,106.008,105.958,105.958,249099996.0
2007-07-13 22:43:00,106.03,106.03,106.015,106.015,12000000.0
2007-07-13 22:44:00,106.015,106.015,106.015,106.015,8000000.0
2007-07-13 22:45:00,106.015,106.02,106.01,106.015,59200001.0
2007-07-13 22:46:00,106.03,106.03,106.015,106.03,60000000.0
2007-07-13 22:47:00,106.03,106.05,106.025,106.05,60000000.0
2007-07-13 22:48:00,106.08,106.12,106.03,106.12,914899999.0
2007-07-13 22:49:00,106.12,106.17,106.11,106.135,897999995.0
2007-07-13 22:50:00,106.14,106.15,106.12,106.15,593999994.0
2007-07-13 22:51:00,106.15,106.26,106.13,106.15,1102599996.0
2007-07-13 22:52:00,106.15,106.155,106.135,106.155,174400000.0
2007-07-13 22:53:00,106.155,106.19,106.135,106.16,416999999.0
2007-07-13 22:54:00,106.15,106.195,106.15,106.19,675399995.0
2007-07-13 22:55:00,106.2,106.215,106.17,106.17,586200002.0
2007-07-13 22:56:00,106.17,106.21,106.16,106.19,633200000.0
2007-07-13 22:57:00,106.19,106.25,106.19,106.24,594799999.0
2007-07-13 22:58:00,106.24,106.24,106.19,106.19,374699994.0
2007-07-13 22:59:00,106.19,106.2,106.17,106.19,273999996.0
2007-07-15 23:00:00,106.215,106.4,106.129,106.142,145699999.0
2007-07-15 23:01:00,106.137,106.178,106.126,106.178,132000001.0
2007-07-15 23:02:00,106.167,106.191,106.136,106.16,209900000.0
2007-07-15 23:03:00,106.155,106.182,106.118,106.151,199800002.0
2007-07-15 23:04:00,106.149,106.306,106.113,106.166,221699998.0
2007-07-15 23:05:00,106.138,106.158,106.09,106.13,261700001.0
2007-07-15 23:06:00,106.105,106.135,106.101,106.12,217099997.0
2007-07-15 23:07:00,106.107,106.128,106.079,106.128,161300000.0
2007-07-15 23:08:00,106.11,106.11,106.11,106.11,4000000.0
2007-07-15 23:09:00,106.097,106.106,106.091,106.099,332500001.0
2007-07-15 23:10:00,106.092,106.092,106.049,106.075,880399996.0
2007-07-15 23:11:00,106.071,106.085,106.056,106.077,378299996.0
2007-07-15 23:12:00,106.094,106.104,106.068,106.077,113499998.0
2007-07-15 23:13:00,106.081,106.086,106.055,106.075,397100000.0
2007-07-15 23:14:00,106.075,106.092,106.07,106.077,173199997.0
2007-07-15 23:15:00,106.085,106.096,106.078,106.094,565599995.0
2007-07-15 23:16:00,106.067,106.077,106.053,106.053,260299995.0
2007-07-15 23:17:00,106.05,106.065,106.05,106.06,617999996.0
2007-07-15 23:18:00,106.05,106.05,106.045,106.045,124700001.0
2007-07-15 23:19:00,106.087,106.095,106.082,106.082,711299993.0
2007-07-15 23:20:00,106.067,106.107,106.067,106.107,368300000.0
2007-07-15 23:21:00,106.07,106.075,106.07,106.075,13200000.0
2007-07-15 23:22:00,106.1,106.1,106.055,106.055,288800000.0
2007-07-15 23:23:00,106.063,106.075,106.052,106.065,666299998.0
2007-07-15 23:24:00,106.075,106.075,106.043,106.043,555100000.0
2007-07-15 23:25:00,106.058,106.06,106.05,106.055,294500001.0
2007-07-15 23:26:00,106.067,106.082,106.067,106.075,106900002.0
2007-07-15 23:27:00,106.05,106.092,106.05,106.076,474800000.0
2007-07-15 23:28:00,106.074,106.074,106.045,106.048,314399998.0
2007-07-15 23:29:00,106.055,106.065,106.052,106.06,320399999.0
2007-07-15 23:30:00,106.055,106.08,106.052,106.054,895600001.0
2007-07-15 23:31:00,106.035,106.07,106.035,106.07,485200002.0
2007-07-15 23:32:00,106.062,106.094,106.05,106.086,770999998.0
2007-07-15 23:33:00,106.075,106.082,106.06,106.069,110999999.0
2007-07-15 23:34:00,106.07,106.089,106.054,106.054,390499995.0
2007-07-15 23:35:00,106.064,106.076,106.064,106.076,55100000.0
2007-07-15 23:36:00,106.07,106.072,106.058,106.058,53600000.0
2007-07-15 23:37:00,106.062,106.09,106.062,106.09,165200000.0
2007-07-15 23:38:00,106.074,106.075,106.053,106.075,509399998.0
2007-07-15 23:39:00,106.066,106.066,106.011,106.033,160800000.0
2007-07-15 23:40:00,106.06,106.06,106.019,106.044,307499999.0
2007-07-15 23:41:00,106.035,106.05,106.026,106.036,751200005.0
2007-07-15 23:42:00,106.041,106.054,106.012,106.039,524199999.0
2007-07-15 23:43:00,106.021,106.037,106.013,106.02,334500001.0
2007-07-15 23:44:00,106.004,106.027,105.97,105.979,791200002.0
2007-07-15 23:45:00,105.985,105.999,105.959,105.995,445199998.0
2007-07-15 23:46:00,105.993,105.993,105.951,105.97,705299995.0
2007-07-15 23:47:00,105.993,106.009,105.959,105.979,594300004.0
2007-07-15 23:48:00,105.988,105.994,105.938,105.988,747499993.0
2007-07-15 23:49:00,105.97,105.995,105.957,105.964,514800002.0
2007-07-15 23:50:00,105.977,105.986,105.94,105.945,1291199987.0
2007-07-15 23:51:00,105.97,105.985,105.97,105.977,1685999993.0
2007-07-15 23:52:00,105.969,105.991,105.943,105.943,1449300007.0
2007-07-15 23:53:00,105.972,105.984,105.962,105.978,582699998.0
2007-07-15 23:54:00,105.963,105.98,105.948,105.96,400100000.0
2007-07-15 23:55:00,105.968,105.968,105.936,105.945,115900001.0
2007-07-15 23:56:00,105.971,105.971,105.96,105.97,108999999.0
2007-07-15 23:57:00,105.981,105.981,105.936,105.936,509899992.0
2007-07-15 23:58:00,105.957,105.964,105.936,105.945,149699999.0
2007-07-15 23:59:00,105.962,105.968,105.961,105.968,240699999.0
2007-07-16 00:00:00,105.98,105.98,105.98,105.98,6400000.0
2007-07-16 00:01:00,105.99,105.99,105.97,105.97,19200000.0
2007-07-16 00:02:00,105.98,105.98,105.96,105.96,32800000.0
2007-07-16 00:03:00,105.97,105.98,105.945,105.98,55400000.0
2007-07-16 00:04:00,105.97,105.98,105.955,105.955,31200000.0
2007-07-16 00:05:00,105.98,105.99,105.965,105.965,39200000.0
2007-07-16 00:06:00,105.98,105.98,105.96,105.98,24600000.0
2007-07-16 00:07:00,105.98,105.98,105.955,105.97,47200000.0
2007-07-16 00:08:00,105.97,105.97,105.97,105.97,12000000.0
2007-07-16 00:09:00,105.914,105.956,105.914,105.956,554399999.0
2007-07-16 00:10:00,105.96,105.96,105.96,105.96,2400000.0
2007-07-16 00:11:00,105.97,105.97,105.945,105.97,47900000.0
2007-07-16 00:12:00,105.96,105.97,105.95,105.96,31200000.0
2007-07-16 00:13:00,105.96,105.96,105.96,105.96,6400000.0
2007-07-16 00:14:00,105.96,105.96,105.95,105.96,27200000.0
2007-07-16 00:15:00,105.904,105.95,105.898,105.898,649100013.0
2007-07-16 00:16:00,105.97,105.97,105.96,105.96,20000000.0
2007-07-16 00:17:00,105.96,105.96,105.96,105.96,20800000.0
2007-07-16 00:18:00,105.96,105.96,105.96,105.96,4000000.0
2007-07-16 00:19:00,105.948,105.966,105.948,105.966,541400001.0
2007-07-16 00:20:00,105.98,105.98,105.95,105.95,32000000.0
2007-07-16 00:21:00,105.95,105.96,105.95,105.96,16900000.0
2007-07-16 00:22:00,105.95,105.96,105.95,105.95,32800000.0
2007-07-16 00:23:00,105.95,105.95,105.95,105.95,2400000.0
2007-07-16 00:24:00,105.95,105.95,105.94,105.94,32000000.0
2007-07-16 00:25:00,105.94,105.95,105.93,105.94,44000000.0
2007-07-16 00:26:00,105.94,105.94,105.93,105.93,16000000.0
2007-07-16 00:27:00,105.93,105.93,105.93,105.93,4000000.0
2007-07-16 00:28:00,105.92,105.93,105.905,105.93,12500000.0
2007-07-16 00:29:00,105.92,105.93,105.905,105.92,26000000.0
2007-07-16 00:30:00,105.93,105.93,105.93,105.93,8000000.0
2007-07-16 00:31:00,105.93,105.94,105.92,105.93,36000000.0
2007-07-16 00:32:00,105.93,105.94,105.92,105.93,48800000.0
2007-07-16 00:33:00,105.93,105.93,105.92,105.93,20800000.0
2007-07-16 00:34:00,105.92,105.92,105.91,105.91,17300000.0
2007-07-16 00:35:00,105.92,105.92,105.875,105.92,56900000.0
2007-07-16 00:36:00,105.88,105.93,105.88,105.88,35300000.0
2007-07-16 00:37:00,105.91,105.94,105.88,105.94,15100000.0
2007-07-16 00:38:00,105.93,105.93,105.88,105.88,6400000.0
2007-07-16 00:39:00,105.921,105.938,105.893,105.893,346699998.0
2007-07-16 00:40:00,105.93,105.98,105.88,105.98,40000000.0
2007-07-16 00:41:00,105.88,105.96,105.88,105.88,27200000.0
2007-07-16 00:42:00,105.96,105.98,105.88,105.88,47100000.0
2007-07-16 00:43:00,105.98,106.01,105.88,105.99,62400000.0
2007-07-16 00:44:00,105.98,105.99,105.88,105.98,33500000.0
2007-07-16 00:45:00,105.98,106.03,105.98,106.01,38400000.0
2007-07-16 00:46:00,106.01,106.11,106.01,106.09,73600000.0
2007-07-16 00:47:00,106.1,106.1,106.07,106.09,29600000.0
2007-07-16 00:48:00,106.07,106.11,106.02,106.11,74300000.0
2007-07-16 00:49:00,106.1,106.12,106.1,106.12,48000000.0
2007-07-16 00:50:00,106.13,106.13,106.13,106.13,10400000.0
2007-07-16 00:51:00,106.13,106.14,106.12,106.13,30400000.0
2007-07-16 00:52:00,106.14,106.14,106.13,106.14,21600000.0
2007-07-16 00:53:00,106.13,106.17,106.12,106.17,34700000.0
2007-07-16 00:54:00,106.15,106.16,106.14,106.14,24700000.0
2007-07-16 00:55:00,106.15,106.15,106.13,106.14,20000000.0
2007-07-16 00:56:00,106.14,106.16,106.1,106.16,96000000.0
2007-07-16 00:57:00,106.15,106.16,106.15,106.15,31800000.0
2007-07-16 00:58:00,106.16,106.2,106.16,106.19,88000000.0
2007-07-16 00:59:00,106.21,106.22,106.18,106.21,24000000.0
2007-07-16 01:00:00,106.21,106.23,106.2,106.21,41600000.0
2007-07-16 01:01:00,106.21,106.22,106.19,106.2,75600000.0
2007-07-16 01:02:00,106.2,106.21,106.2,106.2,25400000.0
2007-07-16 01:03:00,106.21,106.22,106.18,106.18,63200000.0
2007-07-16 01:04:00,106.19,106.19,106.17,106.18,57300000.0
2007-07-16 01:05:00,106.18,106.2,106.17,106.19,55200000.0
2007-07-16 01:06:00,106.19,106.19,106.16,106.17,64400000.0
2007-07-16 01:07:00,106.16,106.19,106.14,106.18,67900000.0
2007-07-16 01:08:00,106.17,106.18,106.16,106.17,21600000.0
2007-07-16 01:09:00,106.17,106.17,106.15,106.15,54400000.0
2007-07-16 01:10:00,106.15,106.17,106.14,106.16,67200000.0
2007-07-16 01:11:00,106.16,106.16,106.13,106.13,59200000.0
2007-07-16 01:12:00,106.15,106.165,106.15,106.165,39200000.0
2007-07-16 01:13:00,106.16,106.16,106.16,106.16,8000000.0
2007-07-16 01:14:00,106.155,106.185,106.155,106.18,139200000.0
2007-07-16 01:15:00,106.175,106.18,106.175,106.18,28800000.0
2007-07-16 01:16:00,106.158,106.167,106.138,106.16,1496599986.0
2007-07-16 01:17:00,106.18,106.185,106.18,106.18,57600000.0
2007-07-16 01:18:00,106.18,106.195,106.18,106.195,14400000.0
2007-07-16 01:19:00,106.19,106.21,106.19,106.2,100800000.0
2007-07-16 01:20:00,106.2,106.21,106.19,106.21,37600000.0
2007-07-16 01:21:00,106.21,106.22,106.2,106.21,73600000.0
2007-07-16 01:22:00,106.205,106.22,106.19,106.2,364300000.0
2007-07-16 01:23:00,106.2,106.225,106.2,106.22,55200000.0
2007-07-16 01:24:00,106.225,106.23,106.225,106.23,80800000.0
2007-07-16 01:25:00,106.225,106.225,106.215,106.22,60900000.0
2007-07-16 01:26:00,106.22,106.22,106.21,106.21,132800000.0
2007-07-16 01:27:00,106.21,106.22,106.2,106.2,40000000.0
2007-07-16 01:28:00,106.21,106.21,106.19,106.21,184800000.0
2007-07-16 01:29:00,106.205,106.205,106.17,106.18,371699998.0
2007-07-16 01:30:00,106.2,106.2,106.18,106.18,478900000.0
2007-07-16 01:31:00,106.18,106.18,106.18,106.18,70400000.0
2007-07-16 01:32:00,106.18,106.18,106.18,106.18,16800000.0
2007-07-16 01:33:00,106.17,106.18,106.17,106.18,147200000.0
2007-07-16 01:34:00,106.18,106.18,106.15,106.16,140900000.0
2007-07-16 01:35:00,106.16,106.16,106.15,106.15,84900000.0
2007-07-16 01:36:00,106.15,106.16,106.15,106.16,86100000.0
2007-07-16 01:37:00,106.16,106.17,106.16,106.17,123999998.0
2007-07-16 01:38:00,106.17,106.17,106.16,106.16,197600002.0
2007-07-16 01:39:00,106.16,106.19,106.16,106.175,460800000.0
2007-07-16 01:40:00,106.17,106.18,106.17,106.18,324000000.0
2007-07-16 01:41:00,106.18,106.18,106.18,106.18,128000000.0
2007-07-16 01:42:00,106.117,106.174,106.108,106.133,1431599994.0
2007-07-16 01:43:00,106.19,106.19,106.19,106.19,206400000.0
2007-07-16 01:44:00,106.19,106.2,106.19,106.2,156800000.0
2007-07-16 01:45:00,106.2,106.21,106.2,106.2,429600000.0
2007-07-16 01:46:00,106.2,106.24,106.2,106.23,491999996.0
2007-07-16 01:47:00,106.23,106.23,106.22,106.23,178399996.0
2007-07-16 01:48:00,106.23,106.23,106.23,106.23,83200000.0
2007-07-16 01:49:00,106.23,106.25,106.17,106.19,903800003.0
2007-07-16 01:50:00,106.18,106.2,106.18,106.19,328700004.0
2007-07-16 01:51:00,106.19,106.205,106.185,106.205,345000000.0
2007-07-16 01:52:00,106.2,106.23,106.2,106.215,442999997.0
2007-07-16 01:53:00,106.22,106.23,106.22,106.23,61600000.0
2007-07-16 01:54:00,106.23,106.24,106.22,106.22,103200000.0
2007-07-16 01:55:00,106.23,106.235,106.22,106.22,322900001.0
2007-07-16 01:56:00,106.23,106.23,106.22,106.225,281300000.0
2007-07-16 01:57:00,106.225,106.25,106.22,106.25,335800000.0
2007-07-16 01:58:00,106.25,106.25,106.23,106.25,321800000.0
2007-07-16 01:59:00,106.25,106.25,106.23,106.24,74500000.0
2007-07-16 02:00:00,106.24,106.24,106.225,106.225,732799997.0
2007-07-16 02:01:00,106.23,106.23,106.2,106.22,738400001.0
2007-07-16 02:02:00,106.21,106.22,106.21,106.21,247700001.0
2007-07-16 02:03:00,106.22,106.23,106.21,106.21,510899995.0
2007-07-16 02:04:00,106.21,106.25,106.2,106.24,979800001.0
2007-07-16 02:05:00,106.24,106.25,106.24,106.24,551200005.0
2007-07-16 02:06:00,106.24,106.25,106.23,106.25,212799999.0
2007-07-16 02:07:00,106.26,106.26,106.24,106.25,152499998.0
2007-07-16 02:08:00,106.25,106.25,106.245,106.25,539999994.0
2007-07-16 02:09:00,106.26,106.27,106.25,106.26,72000000.0
2007-07-16 02:10:00,106.26,106.27,106.25,106.26,279599997.0
2007-07-16 02:11:00,106.26,106.27,106.26,106.27,785599995.0
2007-07-16 02:12:00,106.27,106.28,106.26,106.26,899000002.0
2007-07-16 02:13:00,106.26,106.26,106.25,106.26,179200000.0
2007-07-16 02:14:00,106.26,106.26,106.245,106.26,31200000.0
2007-07-16 02:15:00,106.25,106.26,106.24,106.24,455099999.0
2007-07-16 02:16:00,106.24,106.25,106.22,106.23,406399998.0
2007-07-16 02:17:00,106.24,106.25,106.22,106.23,777099999.0
2007-07-16 02:18:00,106.23,106.24,106.23,106.24,209000000.0
2007-07-16 02:19:00,106.25,106.25,106.24,106.25,119699999.0
2007-07-16 02:20:00,106.25,106.25,106.24,106.245,92999998.0
2007-07-16 02:21:00,106.25,106.25,106.25,106.25,8200000.0
2007-07-16 02:22:00,106.25,106.25,106.25,106.25,11200000.0
2007-07-16 02:23:00,106.25,106.25,106.23,106.24,138200000.0
2007-07-16 02:24:00,106.24,106.24,106.22,106.24,489399997.0
2007-07-16 02:25:00,106.24,106.24,106.225,106.24,38700001.0
2007-07-16 02:26:00,106.24,106.24,106.21,106.21,405099999.0
2007-07-16 02:27:00,106.22,106.23,106.21,106.23,292900004.0
2007-07-16 02:28:00,106.22,106.22,106.215,106.215,122700002.0
2007-07-16 02:29:00,106.22,106.23,106.21,106.23,431899999.0
2007-07-16 02:30:00,106.23,106.23,106.22,106.22,22400000.0
2007-07-16 02:31:00,106.22,106.22,106.22,106.22,4400000.0
2007-07-16 02:32:00,106.23,106.23,106.23,106.23,14400000.0
2007-07-16 02:33:00,106.23,106.23,106.22,106.23,100000000.0
2007-07-16 02:34:00,106.23,106.23,106.23,106.23,56000000.0
2007-07-16 02:35:00,106.23,106.23,106.22,106.23,124000001.0
2007-07-16 02:36:00,106.23,106.23,106.21,106.21,216900000.0
2007-07-16 02:37:00,106.21,106.22,106.2,106.2,452200000.0
2007-07-16 02:38:00,106.2,106.22,106.2,106.22,1260500020.0
2007-07-16 02:39:00,106.22,106.22,106.2,106.2,883000003.0
2007-07-16 02:40:00,106.2,106.22,106.19,106.22,683199998.0
2007-07-16 02:41:00,106.22,106.23,106.21,106.22,525499998.0
2007-07-16 02:42:00,106.22,106.24,106.21,106.22,279800000.0
2007-07-16 02:43:00,106.215,106.24,106.21,106.21,743499997.0
2007-07-16 02:44:00,106.23,106.23,106.2,106.21,534899998.0
2007-07-16 02:45:00,106.205,106.23,106.2,106.22,446399996.0
2007-07-16 02:46:00,106.22,106.22,106.2,106.22,745699996.0
2007-07-16 02:47:00,106.22,106.22,106.2,106.21,347500001.0
2007-07-16 02:48:00,106.21,106.22,106.19,106.22,201299999.0
2007-07-16 02:49:00,106.22,106.22,106.21,106.21,206100000.0
2007-07-16 02:50:00,106.22,106.23,106.21,106.21,165400000.0
2007-07-16 02:51:00,106.21,106.22,106.21,106.215,197600000.0
2007-07-16 02:52:00,106.215,106.22,106.19,106.21,543499995.0
2007-07-16 02:53:00,106.21,106.23,106.2,106.23,386900001.0
2007-07-16 02:54:00,106.23,106.24,106.22,106.24,194000001.0
2007-07-16 02:55:00,106.23,106.255,106.23,106.25,1370300009.0
2007-07-16 02:56:00,106.25,106.26,106.23,106.26,565600004.0
2007-07-16 02:57:00,106.26,106.27,106.255,106.26,163100000.0
2007-07-16 02:58:00,106.26,106.26,106.25,106.25,374399997.0
2007-07-16 02:59:00,106.25,106.26,106.25,106.25,125600000.0
2007-07-16 03:00:00,106.26,106.26,106.24,106.255,521900001.0
2007-07-16 03:01:00,106.26,106.27,106.24,106.24,436799991.0
2007-07-16 03:02:00,106.255,106.26,106.25,106.26,511199992.0
2007-07-16 03:03:00,106.26,106.27,106.245,106.245,1061199992.0
2007-07-16 03:04:00,106.25,106.25,106.25,106.25,845200000.0
2007-07-16 03:05:00,106.25,106.25,106.23,106.23,625400001.0
2007-07-16 03:06:00,106.24,106.25,106.23,106.24,948799991.0
2007-07-16 03:07:00,106.235,106.25,106.22,106.23,955700001.0
2007-07-16 03:08:00,106.23,106.24,106.23,106.24,299900002.0
2007-07-16 03:09:00,106.24,106.24,106.24,106.24,11200000.0
2007-07-16 03:10:00,106.24,106.24,106.24,106.24,312700002.0
2007-07-16 03:11:00,106.24,106.25,106.23,106.24,389600005.0
2007-07-16 03:12:00,106.24,106.24,106.24,106.24,145600000.0
2007-07-16 03:13:00,106.24,106.26,106.24,106.245,325800000.0
2007-07-16 03:14:00,106.245,106.29,106.23,106.29,1213699996.0
2007-07-16 03:15:00,106.28,106.32,106.28,106.31,661999995.0
2007-07-16 03:16:00,106.31,106.33,106.31,106.31,859300004.0
2007-07-16 03:17:00,106.32,106.34,106.3,106.3,1343800011.0
2007-07-16 03:18:00,106.31,106.315,106.29,106.3,1400900008.0
2007-07-16 03:19:00,106.3,106.31,106.29,106.31,740100003.0
2007-07-16 03:20:00,106.3,106.33,106.3,106.32,881800008.0
2007-07-16 03:21:00,106.32,106.34,106.31,106.32,1233500015.0
2007-07-16 03:22:00,106.32,106.34,106.31,106.34,1474300022.0
2007-07-16 03:23:00,106.34,106.34,106.3,106.31,1331000004.0
2007-07-16 03:24:00,106.32,106.32,106.32,106.32,225300000.0
2007-07-16 03:25:00,106.32,106.32,106.31,106.32,404199996.0
2007-07-16 03:26:00,106.32,106.32,106.315,106.315,198400000.0
2007-07-16 03:27:00,106.32,106.32,106.3,106.31,245799997.0
2007-07-16 03:28:00,106.31,106.31,106.29,106.29,780700007.0
2007-07-16 03:29:00,106.29,106.29,106.265,106.29,894599991.0
2007-07-16 03:30:00,106.29,106.29,106.28,106.29,227799999.0
2007-07-16 03:31:00,106.29,106.29,106.27,106.29,779899998.0
2007-07-16 03:32:00,106.28,106.29,106.27,106.29,514000001.0
2007-07-16 03:33:00,106.29,106.29,106.28,106.285,771600006.0
2007-07-16 03:34:00,106.285,106.29,106.285,106.285,152300000.0
2007-07-16 03:35:00,106.285,106.29,106.28,106.29,239299999.0
2007-07-16 03:36:00,106.28,106.3,106.28,106.29,434800002.0
2007-07-16 03:37:00,106.29,106.3,106.285,106.3,364599996.0
2007-07-16 03:38:00,106.3,106.3,106.29,106.3,75200000.0
2007-07-16 03:39:00,106.3,106.3,106.29,106.29,60800000.0
2007-07-16 03:40:00,106.29,106.3,106.29,106.3,117600000.0
2007-07-16 03:41:00,106.3,106.31,106.3,106.3,172800000.0
2007-07-16 03:42:00,106.3,106.3,106.3,106.3,16000000.0
2007-07-16 03:43:00,106.3,106.31,106.3,106.31,48000000.0
2007-07-16 03:44:00,106.31,106.31,106.3,106.3,189600000.0
2007-07-16 03:45:00,106.3,106.32,106.3,106.32,162399999.0
2007-07-16 03:46:00,106.32,106.33,106.31,106.33,867400000.0
2007-07-16 03:47:00,106.32,106.34,106.32,106.33,283899999.0
2007-07-16 03:48:00,106.33,106.33,106.32,106.33,28000000.0
2007-07-16 03:49:00,106.33,106.33,106.325,106.33,28500000.0
2007-07-16 03:50:00,106.33,106.33,106.33,106.33,19200000.0
2007-07-16 03:51:00,106.33,106.35,106.33,106.34,110800000.0
2007-07-16 03:52:00,106.34,106.35,106.3,106.31,1013099994.0
2007-07-16 03:53:00,106.32,106.33,106.31,106.32,1296399986.0
2007-07-16 03:54:00,106.32,106.32,106.31,106.32,607600004.0
2007-07-16 03:55:00,106.32,106.32,106.285,106.3,620799999.0
2007-07-16 03:56:00,106.3,106.33,106.29,106.32,449999998.0
2007-07-16 03:57:00,106.32,106.33,106.29,106.295,2131499997.0
2007-07-16 03:58:00,106.295,106.31,106.29,106.31,774099988.0
2007-07-16 03:59:00,106.31,106.32,106.3,106.305,480599989.0
2007-07-16 04:00:00,106.305,106.31,106.285,106.29,820299995.0
2007-07-16 04:01:00,106.29,106.3,106.285,106.295,627599998.0
2007-07-16 04:02:00,106.295,106.295,106.27,106.28,1038000013.0
2007-07-16 04:03:00,106.29,106.29,106.27,106.29,521899998.0
2007-07-16 04:04:00,106.29,106.3,106.29,106.3,284800001.0
2007-07-16 04:05:00,106.3,106.3,106.29,106.29,331199998.0
2007-07-16 04:06:00,106.29,106.31,106.29,106.31,680800002.0
2007-07-16 04:07:00,106.31,106.32,106.31,106.32,232599998.0
2007-07-16 04:08:00,106.32,106.32,106.31,106.32,568000002.0
2007-07-16 04:09:00,106.32,106.32,106.31,106.32,755200001.0
2007-07-16 04:10:00,106.315,106.32,106.3,106.3,719600003.0
2007-07-16 04:11:00,106.3,106.31,106.3,106.305,338900005.0
2007-07-16 04:12:00,106.32,106.33,106.31,106.32,689599998.0
2007-07-16 04:13:00,106.32,106.32,106.3,106.3,510500004.0
2007-07-16 04:14:00,106.3,106.33,106.3,106.33,861300006.0
2007-07-16 04:15:00,106.32,106.33,106.32,106.33,139999999.0
2007-07-16 04:16:00,106.33,106.33,106.31,106.32,435199997.0
2007-07-16 04:17:00,106.32,106.33,106.31,106.33,363399998.0
2007-07-16 04:18:00,106.33,106.33,106.32,106.33,201600002.0
2007-07-16 04:19:00,106.33,106.35,106.31,106.33,1029099995.0
2007-07-16 04:20:00,106.33,106.33,106.31,106.32,413399996.0
2007-07-16 04:21:00,106.32,106.32,106.31,106.32,372000000.0
2007-07-16 04:22:00,106.32,106.32,106.3,106.31,435899998.0
2007-07-16 04:23:00,106.31,106.31,106.28,106.285,1716899999.0
2007-07-16 04:24:00,106.28,106.32,106.28,106.32,1293099999.0
2007-07-16 04:25:00,106.31,106.32,106.3,106.32,596700004.0
2007-07-16 04:26:00,106.32,106.32,106.3,106.3,817900000.0
2007-07-16 04:27:00,106.305,106.32,106.305,106.31,368200002.0
2007-07-16 04:28:00,106.31,106.35,106.31,106.35,1684399988.0
2007-07-16 04:29:00,106.35,106.35,106.325,106.325,1128599999.0
2007-07-16 04:30:00,106.33,106.34,106.31,106.33,577399999.0
2007-07-16 04:31:00,106.33,106.33,106.33,106.33,322400006.0
2007-07-16 04:32:00,106.33,106.33,106.32,106.33,419099991.0
2007-07-16 04:33:00,106.33,106.33,106.3,106.31,897600000.0
2007-07-16 04:34:00,106.31,106.31,106.31,106.31,31200000.0
2007-07-16 04:35:00,106.31,106.31,106.3,106.31,348100000.0
2007-07-16 04:36:00,106.31,106.34,106.3,106.33,440699999.0
2007-07-16 04:37:00,106.33,106.35,106.32,106.33,460999989.0
2007-07-16 04:38:00,106.33,106.33,106.33,106.33,279700004.0
2007-07-16 04:39:00,106.33,106.34,106.33,106.34,485699994.0
2007-07-16 04:40:00,106.34,106.34,106.31,106.32,474600001.0
2007-07-16 04:41:00,106.32,106.33,106.3,106.3,466399996.0
2007-07-16 04:42:00,106.32,106.33,106.3,106.305,751700001.0
2007-07-16 04:43:00,106.31,106.31,106.3,106.31,208800000.0
2007-07-16 04:44:00,106.31,106.33,106.31,106.33,550900004.0
2007-07-16 04:45:00,106.33,106.33,106.31,106.32,1019500005.0
2007-07-16 04:46:00,106.32,106.32,106.32,106.32,65600000.0
2007-07-16 04:47:00,106.32,106.32,106.32,106.32,20800000.0
2007-07-16 04:48:00,106.32,106.32,106.32,106.32,208000005.0
2007-07-16 04:49:00,106.244,106.274,106.2,106.232,119600000.0
2007-07-16 04:50:00,106.32,106.34,106.32,106.34,189699996.0
2007-07-16 04:51:00,106.34,106.34,106.32,106.33,382400003.0
2007-07-16 04:52:00,106.33,106.34,106.33,106.34,531199996.0
2007-07-16 04:53:00,106.34,106.35,106.34,106.34,191000001.0
2007-07-16 04:54:00,106.34,106.35,106.34,106.34,476299992.0
2007-07-16 04:55:00,106.34,106.34,106.32,106.33,543300000.0
2007-07-16 04:56:00,106.33,106.33,106.33,106.33,6400000.0
2007-07-16 04:57:00,106.33,106.33,106.31,106.32,520199996.0
2007-07-16 04:58:00,106.31,106.32,106.3,106.305,1656099991.0
2007-07-16 04:59:00,106.305,106.32,106.3,106.32,769399997.0
2007-07-16 05:00:00,106.32,106.32,106.3,106.3,305499995.0
2007-07-16 05:01:00,106.305,106.34,106.3,106.315,1325899985.0
2007-07-16 05:02:00,106.31,106.32,106.29,106.3,1308199999.0
2007-07-16 05:03:00,106.3,106.31,106.29,106.31,1234000000.0
2007-07-16 05:04:00,106.31,106.31,106.27,106.28,693499999.0
2007-07-16 05:05:00,106.29,106.31,106.28,106.31,946699999.0
2007-07-16 05:06:00,106.31,106.32,106.29,106.305,1399399996.0
2007-07-16 05:07:00,106.305,106.31,106.28,106.3,1333099999.0
2007-07-16 05:08:00,106.3,106.31,106.29,106.3,1029900000.0
2007-07-16 05:09:00,106.305,106.31,106.295,106.3,1035900005.0
2007-07-16 05:10:00,106.3,106.31,106.3,106.31,382300002.0
2007-07-16 05:11:00,106.31,106.31,106.265,106.265,1196200003.0
2007-07-16 05:12:00,106.28,106.29,106.26,106.26,1042499999.0
2007-07-16 05:13:00,106.26,106.275,106.23,106.27,1314899999.0
2007-07-16 05:14:00,106.27,106.27,106.24,106.27,903699996.0
2007-07-16 05:15:00,106.27,106.29,106.27,106.28,55700000.0
2007-07-16 05:16:00,106.28,106.28,106.28,106.28,6100000.0
2007-07-16 05:17:00,106.28,106.28,106.25,106.26,456399997.0
2007-07-16 05:18:00,106.26,106.27,106.26,106.26,260100000.0
2007-07-16 05:19:00,106.26,106.275,106.26,106.27,236799999.0
2007-07-16 05:20:00,106.27,106.27,106.26,106.27,49399999.0
2007-07-16 05:21:00,106.265,106.27,106.26,106.26,95800002.0
2007-07-16 05:22:00,106.26,106.29,106.25,106.265,1231300011.0
2007-07-16 05:23:00,106.28,106.28,106.26,106.27,131600000.0
2007-07-16 05:24:00,106.27,106.33,106.26,106.29,1045499992.0
2007-07-16 05:25:00,106.3,106.34,106.3,106.32,1595300016.0
2007-07-16 05:26:00,106.32,106.34,106.315,106.315,1537200000.0
2007-07-16 05:27:00,106.32,106.32,106.26,106.27,1622700010.0
2007-07-16 05:28:00,106.26,106.28,106.23,106.26,1683500002.0
2007-07-16 05:29:00,106.255,106.29,106.24,106.26,1056499991.0
2007-07-16 05:30:00,106.265,106.28,106.25,106.26,1429200008.0
2007-07-16 05:31:00,106.26,106.26,106.21,106.24,1053900008.0
2007-07-16 05:32:00,106.235,106.25,106.23,106.23,1220199999.0
2007-07-16 05:33:00,106.24,106.29,106.24,106.285,861899996.0
2007-07-16 05:34:00,106.28,106.305,106.28,106.3,562500001.0
2007-07-16 05:35:00,106.3,106.31,106.27,106.27,1015400002.0
2007-07-16 05:36:00,106.27,106.31,106.27,106.3,1022400011.0
2007-07-16 05:37:00,106.3,106.32,106.3,106.32,532300007.0
2007-07-16 05:38:00,106.32,106.32,106.31,106.31,12700000.0
2007-07-16 05:39:00,106.31,106.32,106.28,106.305,456500000.0
2007-07-16 05:40:00,106.3,106.32,106.28,106.32,1140000002.0
2007-07-16 05:41:00,106.32,106.33,106.31,106.33,533200010.0
2007-07-16 05:42:00,106.33,106.34,106.315,106.33,423199998.0
2007-07-16 05:43:00,106.33,106.33,106.33,106.33,215200000.0
2007-07-16 05:44:00,106.33,106.35,106.32,106.32,381099988.0
2007-07-16 05:45:00,106.33,106.35,106.32,106.34,728400011.0
2007-07-16 05:46:00,106.33,106.33,106.3,106.32,713799994.0
2007-07-16 05:47:00,106.35,106.35,106.335,106.335,713799994.0
2007-07-16 05:48:00,106.34,106.34,106.33,106.33,369499995.0
2007-07-16 05:49:00,106.33,106.33,106.32,106.32,348400002.0
2007-07-16 05:50:00,106.32,106.335,106.32,106.335,542200003.0
2007-07-16 05:51:00,106.33,106.35,106.325,106.34,525499993.0
2007-07-16 05:52:00,106.34,106.34,106.34,106.34,137199996.0
2007-07-16 05:53:00,106.34,106.35,106.33,106.34,609999996.0
2007-07-16 05:54:00,106.34,106.35,106.34,106.34,690400002.0
2007-07-16 05:55:00,106.34,106.34,106.34,106.34,228800003.0
2007-07-16 05:56:00,106.34,106.34,106.33,106.33,89600000.0
2007-07-16 05:57:00,106.33,106.35,106.33,106.34,542200000.0
2007-07-16 05:58:00,106.34,106.35,106.34,106.35,70400000.0
2007-07-16 05:59:00,106.35,106.36,106.35,106.35,46400000.0
2007-07-16 06:00:00,106.35,106.35,106.32,106.33,757599993.0
2007-07-16 06:01:00,106.33,106.34,106.33,106.34,104799999.0
2007-07-16 06:02:00,106.34,106.35,106.33,106.33,1165199996.0
2007-07-16 06:03:00,106.33,106.34,106.32,106.335,809899998.0
2007-07-16 06:04:00,106.33,106.35,106.32,106.345,925499999.0
2007-07-16 06:05:00,106.345,106.35,106.345,106.35,235200002.0
2007-07-16 06:06:00,106.35,106.35,106.33,106.34,980400000.0
2007-07-16 06:07:00,106.34,106.34,106.33,106.33,483199998.0
2007-07-16 06:08:00,106.33,106.34,106.31,106.34,1183499989.0
2007-07-16 06:09:00,106.34,106.34,106.33,106.34,380800000.0
2007-07-16 06:10:00,106.34,106.34,106.32,106.34,560700000.0
2007-07-16 06:11:00,106.34,106.36,106.34,106.36,490500004.0
2007-07-16 06:12:00,106.36,106.38,106.34,106.37,553199999.0
2007-07-16 06:13:00,106.37,106.39,106.36,106.38,1069599999.0
2007-07-16 06:14:00,106.38,106.38,106.37,106.37,583200000.0
2007-07-16 06:15:00,106.38,106.38,106.36,106.375,572900000.0
2007-07-16 06:16:00,106.38,106.38,106.36,106.36,728200000.0
2007-07-16 06:17:00,106.36,106.39,106.36,106.38,318199997.0
2007-07-16 06:18:00,106.38,106.39,106.37,106.38,380699999.0
2007-07-16 06:19:00,106.38,106.39,106.36,106.38,806100006.0
2007-07-16 06:20:00,106.38,106.38,106.37,106.37,369200000.0
2007-07-16 06:21:00,106.37,106.38,106.37,106.38,147100000.0
2007-07-16 06:22:00,106.38,106.39,106.38,106.38,334500000.0
2007-07-16 06:23:00,106.38,106.39,106.37,106.39,189500000.0
2007-07-16 06:24:00,106.38,106.4,106.37,106.4,568700002.0
2007-07-16 06:25:00,106.39,106.42,106.37,106.41,1405800006.0
2007-07-16 06:26:00,106.42,106.42,106.38,106.38,895299983.0
2007-07-16 06:27:00,106.38,106.4,106.38,106.395,1178399998.0
2007-07-16 06:28:00,106.4,106.42,106.39,106.39,494399998.0
2007-07-16 06:29:00,106.39,106.42,106.38,106.42,1136200005.0
2007-07-16 06:30:00,106.42,106.42,106.39,106.39,608899993.0
2007-07-16 06:31:00,106.4,106.41,106.395,106.41,97700000.0
2007-07-16 06:32:00,106.41,106.42,106.38,106.38,172099998.0
2007-07-16 06:33:00,106.38,106.42,106.38,106.41,65000000.0
2007-07-16 06:34:00,106.41,106.41,106.38,106.38,86500000.0
2007-07-16 06:35:00,106.37,106.39,106.37,106.38,351600000.0
2007-07-16 06:36:00,106.38,106.39,106.38,106.39,361900001.0
2007-07-16 06:37:00,106.39,106.4,106.37,106.37,469500003.0
2007-07-16 06:38:00,106.37,106.37,106.34,106.35,561399995.0
2007-07-16 06:39:00,106.35,106.35,106.345,106.35,88400000.0
2007-07-16 06:40:00,106.35,106.36,106.35,106.35,38200000.0
2007-07-16 06:41:00,106.35,106.35,106.34,106.35,60399998.0
2007-07-16 06:42:00,106.35,106.36,106.34,106.36,226099999.0
2007-07-16 06:43:00,106.36,106.36,106.36,106.36,151899998.0
2007-07-16 06:44:00,106.36,106.365,106.33,106.35,883199990.0
2007-07-16 06:45:00,106.35,106.35,106.34,106.34,118900000.0
2007-07-16 06:46:00,106.34,106.35,106.325,106.34,1017099999.0
2007-07-16 06:47:00,106.34,106.34,106.33,106.33,609200000.0
2007-07-16 06:48:00,106.33,106.33,106.3,106.32,489299997.0
2007-07-16 06:49:00,106.32,106.32,106.29,106.31,308399999.0
2007-07-16 06:50:00,106.31,106.31,106.285,106.29,37600000.0
2007-07-16 06:51:00,106.29,106.29,106.27,106.27,202800000.0
2007-07-16 06:52:00,106.26,106.28,106.26,106.27,234300006.0
2007-07-16 06:53:00,106.27,106.27,106.27,106.27,8000000.0
2007-07-16 06:54:00,106.27,106.29,106.27,106.29,212800000.0
2007-07-16 06:55:00,106.28,106.31,106.28,106.29,622200003.0
2007-07-16 06:56:00,106.29,106.31,106.27,106.31,959999996.0
2007-07-16 06:57:00,106.31,106.31,106.28,106.3,597800003.0
2007-07-16 06:58:00,106.3,106.3,106.29,106.29,394100000.0
2007-07-16 06:59:00,106.29,106.3,106.27,106.3,1658400011.0
2007-07-16 07:00:00,106.3,106.31,106.3,106.31,388400000.0
2007-07-16 07:01:00,106.305,106.33,106.3,106.33,745400010.0
2007-07-16 07:02:00,106.33,106.34,106.32,106.32,491800001.0
2007-07-16 07:03:00,106.33,106.34,106.32,106.33,841300001.0
2007-07-16 07:04:00,106.33,106.38,106.32,106.35,1473200010.0
2007-07-16 07:05:00,106.35,106.36,106.34,106.34,1227799997.0
2007-07-16 07:06:00,106.34,106.35,106.33,106.34,664099995.0
2007-07-16 07:07:00,106.335,106.38,106.335,106.37,905299990.0
2007-07-16 07:08:00,106.37,106.37,106.36,106.36,190600003.0
2007-07-16 07:09:00,106.36,106.36,106.33,106.33,685499997.0
2007-07-16 07:10:00,106.33,106.34,106.33,106.34,550600002.0
2007-07-16 07:11:00,106.34,106.34,106.33,106.34,186000000.0
2007-07-16 07:12:00,106.34,106.36,106.34,106.35,403700000.0
2007-07-16 07:13:00,106.345,106.36,106.34,106.34,830399998.0
2007-07-16 07:14:00,106.34,106.34,106.315,106.32,361999997.0
2007-07-16 07:15:00,106.33,106.35,106.31,106.34,506300003.0
2007-07-16 07:16:00,106.35,106.36,106.34,106.36,1111099999.0
2007-07-16 07:17:00,106.36,106.375,106.35,106.36,822599995.0
2007-07-16 07:18:00,106.36,106.38,106.35,106.37,606899997.0
2007-07-16 07:19:00,106.37,106.38,106.35,106.365,694400011.0
2007-07-16 07:20:00,106.37,106.38,106.36,106.38,815099992.0
2007-07-16 07:21:00,106.38,106.38,106.365,106.37,577699994.0
2007-07-16 07:22:00,106.37,106.37,106.35,106.36,567999996.0
2007-07-16 07:23:00,106.36,106.36,106.35,106.36,353499998.0
2007-07-16 07:24:00,106.36,106.36,106.34,106.35,742099994.0
2007-07-16 07:25:00,106.35,106.37,106.35,106.37,816300002.0
2007-07-16 07:26:00,106.37,106.37,106.35,106.36,251600000.0
2007-07-16 07:27:00,106.36,106.36,106.34,106.36,992200010.0
2007-07-16 07:28:00,106.36,106.38,106.36,106.37,623199999.0
2007-07-16 07:29:00,106.37,106.4,106.37,106.395,607799997.0
2007-07-16 07:30:00,106.4,106.43,106.39,106.4,969699996.0
2007-07-16 07:31:00,106.4,106.41,106.4,106.41,791800001.0
2007-07-16 07:32:00,106.4,106.42,106.4,106.4,308000004.0
2007-07-16 07:33:00,106.39,106.42,106.39,106.41,848000004.0
2007-07-16 07:34:00,106.42,106.44,106.38,106.39,1586700005.0
2007-07-16 07:35:00,106.385,106.42,106.38,106.4,1926600003.0
2007-07-16 07:36:00,106.41,106.41,106.39,106.4,919999996.0
2007-07-16 07:37:00,106.41,106.41,106.37,106.4,1083900004.0
2007-07-16 07:38:00,106.4,106.42,106.39,106.4,253600003.0
2007-07-16 07:39:00,106.41,106.43,106.4,106.43,375900000.0
2007-07-16 07:40:00,106.42,106.45,106.42,106.43,735600000.0
2007-07-16 07:41:00,106.43,106.44,106.4,106.41,1241399990.0
2007-07-16 07:42:00,106.41,106.42,106.4,106.42,518200006.0
2007-07-16 07:43:00,106.42,106.42,106.37,106.39,1051999997.0
2007-07-16 07:44:00,106.39,106.4,106.37,106.37,1289900002.0
2007-07-16 07:45:00,106.37,106.38,106.34,106.37,810200003.0
2007-07-16 07:46:00,106.38,106.38,106.33,106.36,1457100000.0
2007-07-16 07:47:00,106.35,106.36,106.33,106.36,234000000.0
2007-07-16 07:48:00,106.34,106.36,106.34,106.36,539099998.0
2007-07-16 07:49:00,106.36,106.38,106.35,106.38,549199998.0
2007-07-16 07:50:00,106.38,106.38,106.37,106.38,326200002.0
2007-07-16 07:51:00,106.38,106.38,106.355,106.37,565700000.0
2007-07-16 07:52:00,106.36,106.39,106.36,106.38,465500002.0
2007-07-16 07:53:00,106.38,106.39,106.38,106.39,603999998.0
2007-07-16 07:54:00,106.39,106.43,106.38,106.42,1028499989.0
2007-07-16 07:55:00,106.42,106.43,106.415,106.43,310999999.0
2007-07-16 07:56:00,106.43,106.46,106.4,106.43,1528499995.0
2007-07-16 07:57:00,106.43,106.44,106.42,106.43,624600001.0
2007-07-16 07:58:00,106.43,106.44,106.43,106.435,404800003.0
2007-07-16 07:59:00,106.44,106.44,106.43,106.43,603500001.0
2007-07-16 08:00:00,106.399,106.411,106.365,106.365,79599997.0
2007-07-16 08:01:00,106.43,106.43,106.4,106.415,688800006.0
2007-07-16 08:02:00,106.415,106.43,106.39,106.405,771699988.0
2007-07-16 08:03:00,106.405,106.42,106.39,106.41,809999996.0
2007-07-16 08:04:00,106.41,106.42,106.39,106.4,1638899987.0
2007-07-16 08:05:00,106.41,106.41,106.39,106.395,788099994.0
2007-07-16 08:06:00,106.395,106.4,106.39,106.39,605199998.0
2007-07-16 08:07:00,106.39,106.39,106.37,106.39,582900006.0
2007-07-16 08:08:00,106.39,106.39,106.35,106.37,826300003.0
2007-07-16 08:09:00,106.36,106.38,106.355,106.36,392299999.0
2007-07-16 08:10:00,106.36,106.37,106.36,106.365,1048499991.0
2007-07-16 08:11:00,106.37,106.37,106.35,106.35,487400001.0
2007-07-16 08:12:00,106.35,106.38,106.35,106.36,1339100015.0
2007-07-16 08:13:00,106.36,106.38,106.35,106.37,940000005.0
2007-07-16 08:14:00,106.37,106.41,106.365,106.4,923199996.0
2007-07-16 08:15:00,106.4,106.4,106.38,106.4,617300002.0
2007-07-16 08:16:00,106.4,106.41,106.37,106.385,1057999991.0
2007-07-16 08:17:00,106.39,106.41,106.38,106.405,1037999995.0
2007-07-16 08:18:00,106.41,106.41,106.39,106.41,670900000.0
2007-07-16 08:19:00,106.41,106.41,106.38,106.4,753100001.0
2007-07-16 08:20:00,106.4,106.41,106.39,106.41,360800008.0
2007-07-16 08:21:00,106.41,106.42,106.38,106.42,1346799988.0
2007-07-16 08:22:00,106.42,106.43,106.41,106.42,89100000.0
2007-07-16 08:23:00,106.42,106.44,106.41,106.41,746100001.0
2007-07-16 08:24:00,106.42,106.43,106.41,106.42,406799998.0
2007-07-16 08:25:00,106.42,106.45,106.41,106.44,613899995.0
2007-07-16 08:26:00,106.44,106.44,106.43,106.43,460699992.0
2007-07-16 08:27:00,106.43,106.44,106.43,106.44,660199994.0
2007-07-16 08:28:00,106.435,106.44,106.41,106.42,201300000.0
2007-07-16 08:29:00,106.42,106.43,106.41,106.42,709200002.0
2007-07-16 08:30:00,106.42,106.42,106.375,106.39,1111000001.0
2007-07-16 08:31:00,106.39,106.39,106.35,106.35,1176899994.0
2007-07-16 08:32:00,106.35,106.37,106.35,106.37,947899984.0
2007-07-16 08:33:00,106.37,106.37,106.35,106.36,646700000.0
2007-07-16 08:34:00,106.37,106.37,106.36,106.37,1139600007.0
2007-07-16 08:35:00,106.37,106.37,106.35,106.37,520099994.0
2007-07-16 08:36:00,106.37,106.37,106.33,106.34,510800000.0
2007-07-16 08:37:00,106.34,106.34,106.33,106.34,382300002.0
2007-07-16 08:38:00,106.34,106.39,106.34,106.38,1238499998.0
2007-07-16 08:39:00,106.38,106.38,106.36,106.37,694299998.0
2007-07-16 08:40:00,106.37,106.4,106.35,106.395,1804799993.0
2007-07-16 08:41:00,106.41,106.41,106.39,106.39,1194499985.0
2007-07-16 08:42:00,106.4,106.42,106.395,106.4,1194499985.0
2007-07-16 08:43:00,106.4,106.41,106.35,106.36,1550399997.0
2007-07-16 08:44:00,106.36,106.39,106.36,106.385,1048299995.0
2007-07-16 08:45:00,106.38,106.39,106.365,106.38,607599997.0
2007-07-16 08:46:00,106.38,106.4,106.365,106.385,848999996.0
2007-07-16 08:47:00,106.385,106.43,106.38,106.41,1842099999.0
2007-07-16 08:48:00,106.42,106.44,106.4,106.42,1391999997.0
2007-07-16 08:49:00,106.41,106.41,106.37,106.39,1510200003.0
2007-07-16 08:50:00,106.43,106.44,106.42,106.42,1510200003.0
2007-07-16 08:51:00,106.43,106.46,106.42,106.45,1319499996.0
2007-07-16 08:52:00,106.45,106.46,106.42,106.44,724100002.0
2007-07-16 08:53:00,106.44,106.45,106.44,106.44,391200000.0
2007-07-16 08:54:00,106.44,106.44,106.42,106.43,233600002.0
2007-07-16 08:55:00,106.43,106.43,106.42,106.42,338800000.0
2007-07-16 08:56:00,106.42,106.43,106.39,106.4,768100001.0
2007-07-16 08:57:00,106.41,106.46,106.395,106.4,1583800003.0
2007-07-16 08:58:00,106.4,106.43,106.39,106.43,1591999991.0
2007-07-16 08:59:00,106.43,106.43,106.4,106.4,765799999.0
2007-07-16 09:00:00,106.4,106.41,106.39,106.4,882099997.0
2007-07-16 09:01:00,106.4,106.4,106.37,106.39,1797699995.0
2007-07-16 09:02:00,106.39,106.4,106.38,106.38,1102400011.0
2007-07-16 09:03:00,106.38,106.39,106.38,106.38,804100009.0
2007-07-16 09:04:00,106.39,106.39,106.35,106.37,713100002.0
2007-07-16 09:05:00,106.38,106.39,106.37,106.38,314700002.0
2007-07-16 09:06:00,106.4,106.4,106.38,106.39,179799999.0
2007-07-16 09:07:00,106.39,106.4,106.38,106.4,503400003.0
2007-07-16 09:08:00,106.4,106.4,106.37,106.38,1572900004.0
2007-07-16 09:09:00,106.38,106.38,106.37,106.37,590399998.0
2007-07-16 09:10:00,106.36,106.38,106.36,106.38,570300000.0
2007-07-16 09:11:00,106.39,106.39,106.38,106.38,229600000.0
2007-07-16 09:12:00,106.38,106.38,106.36,106.365,561899997.0
2007-07-16 09:13:00,106.37,106.37,106.32,106.35,1234600003.0
2007-07-16 09:14:00,106.35,106.36,106.29,106.32,2042900026.0
2007-07-16 09:15:00,106.32,106.32,106.29,106.3,2143200020.0
2007-07-16 09:16:00,106.295,106.3,106.26,106.28,2076399992.0
2007-07-16 09:17:00,106.3,106.33,106.28,106.33,1181400005.0
2007-07-16 09:18:00,106.32,106.33,106.3,106.3,1181400005.0
2007-07-16 09:19:00,106.31,106.34,106.31,106.34,1181400005.0
2007-07-16 09:20:00,106.34,106.35,106.32,106.33,745200007.0
2007-07-16 09:21:00,106.3,106.33,106.3,106.32,1647600008.0
2007-07-16 09:22:00,106.33,106.33,106.32,106.32,1647600008.0
2007-07-16 09:23:00,106.32,106.36,106.32,106.35,787700000.0
2007-07-16 09:24:00,106.33,106.37,106.33,106.37,1171399998.0
2007-07-16 09:25:00,106.36,106.39,106.36,106.38,2096699998.0
2007-07-16 09:26:00,106.38,106.38,106.34,106.37,2123700000.0
2007-07-16 09:27:00,106.36,106.38,106.36,106.38,658400015.0
2007-07-16 09:28:00,106.38,106.38,106.34,106.34,1524199997.0
2007-07-16 09:29:00,106.34,106.36,106.33,106.36,820900012.0
2007-07-16 09:30:00,106.35,106.36,106.34,106.36,282699998.0
2007-07-16 09:31:00,106.36,106.36,106.35,106.36,294800000.0
2007-07-16 09:32:00,106.36,106.37,106.34,106.365,942100000.0
2007-07-16 09:33:00,106.37,106.38,106.345,106.35,2006300016.0
2007-07-16 09:34:00,106.345,106.35,106.32,106.33,1052600001.0
2007-07-16 09:35:00,106.33,106.35,106.31,106.35,2001100000.0
2007-07-16 09:36:00,106.34,106.37,106.335,106.37,531900001.0
2007-07-16 09:37:00,106.37,106.37,106.35,106.355,1064399981.0
2007-07-16 09:38:00,106.36,106.38,106.35,106.37,1375499993.0
2007-07-16 09:39:00,106.38,106.41,106.37,106.39,1339099997.0
2007-07-16 09:40:00,106.39,106.4,106.37,106.38,1696099998.0
2007-07-16 09:41:00,106.38,106.41,106.38,106.38,1503000005.0
2007-07-16 09:42:00,106.38,106.385,106.35,106.36,1882100002.0
2007-07-16 09:43:00,106.35,106.35,106.33,106.33,1780799994.0
2007-07-16 09:44:00,106.33,106.37,106.28,106.37,2120599985.0
2007-07-16 09:45:00,106.36,106.36,106.32,106.33,2120599985.0
2007-07-16 09:46:00,106.36,106.37,106.34,106.35,2120599985.0
2007-07-16 09:47:00,106.35,106.35,106.33,106.35,972499987.0
2007-07-16 09:48:00,106.33,106.35,106.3,106.3,908299996.0
2007-07-16 09:49:00,106.31,106.35,106.31,106.32,908299996.0
2007-07-16 09:50:00,106.3,106.37,106.3,106.37,1085500012.0
2007-07-16 09:51:00,106.38,106.41,106.38,106.385,1085500012.0
2007-07-16 09:52:00,106.385,106.41,106.385,106.41,1136000005.0
2007-07-16 09:53:00,106.41,106.42,106.4,106.42,1448999999.0
2007-07-16 09:54:00,106.42,106.43,106.41,106.41,1624700015.0
2007-07-16 09:55:00,106.41,106.42,106.38,106.4,1993099984.0
2007-07-16 09:56:00,106.4,106.405,106.39,106.4,1151800008.0
2007-07-16 09:57:00,106.4,106.4,106.38,106.38,708299993.0
2007-07-16 09:58:00,106.39,106.44,106.37,106.41,389699994.0
2007-07-16 09:59:00,106.43,106.43,106.4,106.4,389699994.0
2007-07-16 10:00:00,106.4,106.42,106.39,106.415,599099997.0
2007-07-16 10:01:00,106.415,106.415,106.39,106.39,897700001.0
2007-07-16 10:02:00,106.4,106.4,106.38,106.39,1902799982.0
2007-07-16 10:03:00,106.39,106.4,106.37,106.37,556000003.0
2007-07-16 10:04:00,106.37,106.37,106.3,106.305,1876899991.0
2007-07-16 10:05:00,106.31,106.31,106.27,106.275,1659599998.0
2007-07-16 10:06:00,106.26,106.28,106.23,106.25,1483100005.0
2007-07-16 10:07:00,106.26,106.27,106.26,106.27,1483100005.0
2007-07-16 10:08:00,106.27,106.27,106.26,106.265,881599998.0
2007-07-16 10:09:00,106.265,106.27,106.26,106.27,1612599991.0
2007-07-16 10:10:00,106.27,106.27,106.27,106.27,156799999.0
2007-07-16 10:11:00,106.27,106.27,106.26,106.27,236499999.0
2007-07-16 10:12:00,106.245,106.26,106.23,106.26,1691499997.0
2007-07-16 10:13:00,106.25,106.3,106.25,106.3,1247399997.0
2007-07-16 10:14:00,106.3,106.3,106.28,106.3,1901700002.0
2007-07-16 10:15:00,106.28,106.3,106.28,106.28,279399997.0
2007-07-16 10:16:00,106.31,106.31,106.3,106.31,279399997.0
2007-07-16 10:17:00,106.3,106.31,106.3,106.31,1168999981.0
2007-07-16 10:18:00,106.32,106.36,106.3,106.32,1476800011.0
2007-07-16 10:19:00,106.315,106.34,106.31,106.34,1476800011.0
2007-07-16 10:20:00,106.34,106.35,106.31,106.34,1626699996.0
2007-07-16 10:21:00,106.34,106.34,106.34,106.34,126400000.0
2007-07-16 10:22:00,106.35,106.35,106.33,106.34,1181400016.0
2007-07-16 10:23:00,106.34,106.34,106.32,106.32,1206000002.0
2007-07-16 10:24:00,106.32,106.35,106.3,106.34,1682800013.0
2007-07-16 10:25:00,106.35,106.38,106.35,106.37,1134700008.0
2007-07-16 10:26:00,106.37,106.42,106.37,106.42,993699994.0
2007-07-16 10:27:00,106.415,106.42,106.39,106.39,376199998.0
2007-07-16 10:28:00,106.4,106.41,106.39,106.405,756600010.0
2007-07-16 10:29:00,106.405,106.42,106.4,106.42,761500001.0
2007-07-16 10:30:00,106.42,106.46,106.41,106.455,1503700003.0
2007-07-16 10:31:00,106.46,106.46,106.44,106.44,1012800007.0
2007-07-16 10:32:00,106.46,106.46,106.43,106.43,1012800007.0
2007-07-16 10:33:00,106.43,106.44,106.42,106.42,1804200005.0
2007-07-16 10:34:00,106.42,106.45,106.42,106.43,644699986.0
2007-07-16 10:35:00,106.43,106.45,106.42,106.43,1540599981.0
2007-07-16 10:36:00,106.43,106.43,106.42,106.43,1005999987.0
2007-07-16 10:37:00,106.43,106.44,106.43,106.435,99199999.0
2007-07-16 10:38:00,106.41,106.43,106.41,106.43,837300004.0
2007-07-16 10:39:00,106.41,106.44,106.41,106.41,837300004.0
2007-07-16 10:40:00,106.43,106.43,106.4,106.4,837300004.0
2007-07-16 10:41:00,106.4,106.4,106.38,106.39,1556699988.0
2007-07-16 10:42:00,106.39,106.41,106.37,106.38,1439500000.0
2007-07-16 10:43:00,106.38,106.38,106.37,106.37,200000000.0
2007-07-16 10:44:00,106.38,106.43,106.37,106.43,1132600001.0
2007-07-16 10:45:00,106.43,106.43,106.4,106.42,823000007.0
2007-07-16 10:46:00,106.43,106.46,106.41,106.46,1668000019.0
2007-07-16 10:47:00,106.48,106.48,106.44,106.46,1668000019.0
2007-07-16 10:48:00,106.47,106.49,106.47,106.48,1668000019.0
2007-07-16 10:49:00,106.48,106.5,106.47,106.47,1128800008.0
2007-07-16 10:50:00,106.46,106.48,106.44,106.48,1360300008.0
2007-07-16 10:51:00,106.48,106.48,106.47,106.47,1684100019.0
2007-07-16 10:52:00,106.46,106.48,106.46,106.48,896200002.0
2007-07-16 10:53:00,106.49,106.5,106.48,106.48,896200002.0
2007-07-16 10:54:00,106.48,106.48,106.445,106.46,1557700004.0
2007-07-16 10:55:00,106.46,106.47,106.45,106.45,1779199990.0
2007-07-16 10:56:00,106.45,106.47,106.45,106.46,584799997.0
2007-07-16 10:57:00,106.46,106.46,106.45,106.45,439200000.0
2007-07-16 10:58:00,106.45,106.46,106.44,106.45,540800000.0
2007-07-16 10:59:00,106.43,106.46,106.43,106.43,2074099988.0
2007-07-16 11:00:00,106.44,106.45,106.38,106.41,2074099988.0
2007-07-16 11:01:00,106.41,106.41,106.36,106.37,1666900010.0
2007-07-16 11:02:00,106.39,106.39,106.36,106.36,1666900010.0
2007-07-16 11:03:00,106.37,106.37,106.36,106.36,1666900010.0
2007-07-16 11:04:00,106.37,106.39,106.35,106.37,1666900010.0
2007-07-16 11:05:00,106.37,106.37,106.33,106.33,1666900010.0
2007-07-16 11:06:00,106.32,106.36,106.32,106.33,1440899994.0
2007-07-16 11:07:00,106.35,106.37,106.33,106.33,1440899994.0
2007-07-16 11:08:00,106.35,106.37,106.33,106.37,1440899994.0
2007-07-16 11:09:00,106.39,106.41,106.39,106.39,1440899994.0
2007-07-16 11:10:00,106.42,106.43,106.41,106.43,1440899994.0
2007-07-16 11:11:00,106.43,106.44,106.43,106.44,2146500011.0
2007-07-16 11:12:00,106.44,106.45,106.44,106.45,487200004.0
2007-07-16 11:13:00,106.43,106.44,106.43,106.44,1324000010.0
2007-07-16 11:14:00,106.44,106.45,106.43,106.44,1324000010.0
2007-07-16 11:15:00,106.44,106.46,106.44,106.45,1643099996.0
2007-07-16 11:16:00,106.45,106.48,106.45,106.46,1492700014.0
2007-07-16 11:17:00,106.46,106.46,106.45,106.45,536800000.0
2007-07-16 11:18:00,106.45,106.46,106.44,106.45,1987999987.0
2007-07-16 11:19:00,106.46,106.46,106.42,106.46,2069999997.0
2007-07-16 11:20:00,106.46,106.46,106.43,106.44,1148400005.0
2007-07-16 11:21:00,106.44,106.48,106.41,106.46,1722299988.0
2007-07-16 11:22:00,106.46,106.46,106.43,106.44,1037200006.0
2007-07-16 11:23:00,106.45,106.45,106.41,106.44,1037200006.0
2007-07-16 11:24:00,106.43,106.44,106.41,106.42,485800001.0
2007-07-16 11:25:00,106.39,106.41,106.35,106.35,1774499998.0
2007-07-16 11:26:00,106.37,106.37,106.35,106.35,1774499998.0
2007-07-16 11:27:00,106.35,106.4,106.35,106.39,1192399993.0
2007-07-16 11:28:00,106.4,106.4,106.36,106.39,1808600004.0
2007-07-16 11:29:00,106.385,106.4,106.36,106.38,1967400000.0
2007-07-16 11:30:00,106.37,106.39,106.37,106.39,1513400008.0
2007-07-16 11:31:00,106.39,106.42,106.38,106.42,711200001.0
2007-07-16 11:32:00,106.42,106.45,106.41,106.45,1969899998.0
2007-07-16 11:33:00,106.445,106.45,106.4,106.4,712899993.0
2007-07-16 11:34:00,106.41,106.42,106.375,106.39,481500001.0
2007-07-16 11:35:00,106.39,106.43,106.39,106.39,1289900002.0
2007-07-16 11:36:00,106.41,106.41,106.37,106.37,651199997.0
2007-07-16 11:37:00,106.35,106.41,106.32,106.39,1708100003.0
2007-07-16 11:38:00,106.4,106.43,106.39,106.41,1708100003.0
2007-07-16 11:39:00,106.41,106.42,106.38,106.4,1376600001.0
2007-07-16 11:40:00,106.4,106.42,106.39,106.4,917100001.0
2007-07-16 11:41:00,106.41,106.41,106.38,106.39,737999997.0
2007-07-16 11:42:00,106.39,106.39,106.365,106.365,1063300000.0
2007-07-16 11:43:00,106.37,106.38,106.35,106.36,886300004.0
2007-07-16 11:44:00,106.36,106.38,106.34,106.35,1590700002.0
2007-07-16 11:45:00,106.35,106.4,106.34,106.39,1064000005.0
2007-07-16 11:46:00,106.39,106.4,106.38,106.38,521200004.0
2007-07-16 11:47:00,106.38,106.4,106.37,106.39,784400004.0
2007-07-16 11:48:00,106.4,106.4,106.38,106.39,913300011.0
2007-07-16 11:49:00,106.39,106.39,106.355,106.355,1223499999.0
2007-07-16 11:50:00,106.355,106.37,106.35,106.37,226999999.0
2007-07-16 11:51:00,106.37,106.38,106.36,106.37,275200000.0
2007-07-16 11:52:00,106.37,106.37,106.35,106.36,591700000.0
2007-07-16 11:53:00,106.36,106.36,106.34,106.36,219000001.0
2007-07-16 11:54:00,106.33,106.36,106.32,106.33,1694400000.0
2007-07-16 11:55:00,106.345,106.39,106.32,106.37,1694400000.0
2007-07-16 11:56:00,106.37,106.38,106.37,106.38,315100000.0
2007-07-16 11:57:00,106.38,106.38,106.35,106.35,881300000.0
2007-07-16 11:58:00,106.35,106.36,106.33,106.33,712299998.0
2007-07-16 11:59:00,106.33,106.36,106.33,106.35,1299300000.0
2007-07-16 12:00:00,106.3,106.32,106.3,106.32,1745200014.0
2007-07-16 12:01:00,106.31,106.325,106.3,106.31,1745200014.0
2007-07-16 12:02:00,106.31,106.32,106.3,106.32,578999998.0
2007-07-16 12:03:00,106.32,106.37,106.32,106.37,686100002.0
2007-07-16 12:04:00,106.36,106.38,106.35,106.37,1494499998.0
2007-07-16 12:05:00,106.37,106.39,106.36,106.37,1069399998.0
2007-07-16 12:06:00,106.37,106.39,106.365,106.39,867100000.0
2007-07-16 12:07:00,106.39,106.42,106.39,106.4,724599997.0
2007-07-16 12:08:00,106.4,106.4,106.375,106.375,383999998.0
2007-07-16 12:09:00,106.38,106.39,106.37,106.38,453500000.0
2007-07-16 12:10:00,106.38,106.42,106.37,106.41,692199999.0
2007-07-16 12:11:00,106.405,106.405,106.36,106.37,1744100000.0
2007-07-16 12:12:00,106.37,106.4,106.37,106.4,1628900002.0
2007-07-16 12:13:00,106.4,106.4,106.37,106.38,1484700018.0
2007-07-16 12:14:00,106.39,106.39,106.35,106.37,1585399984.0
2007-07-16 12:15:00,106.37,106.38,106.37,106.38,427199997.0
2007-07-16 12:16:00,106.37,106.38,106.37,106.37,479200003.0
2007-07-16 12:17:00,106.38,106.38,106.37,106.37,291200002.0
2007-07-16 12:18:00,106.37,106.39,106.36,106.38,1451400002.0
2007-07-16 12:19:00,106.39,106.39,106.38,106.38,248800000.0
2007-07-16 12:20:00,106.38,106.39,106.35,106.36,528800002.0
2007-07-16 12:21:00,106.36,106.37,106.34,106.34,1029600004.0
2007-07-16 12:22:00,106.34,106.37,106.34,106.37,1580000008.0
2007-07-16 12:23:00,106.38,106.4,106.37,106.4,395200000.0
2007-07-16 12:24:00,106.41,106.46,106.41,106.41,1401299993.0
2007-07-16 12:25:00,106.44,106.47,106.43,106.47,1401299993.0
2007-07-16 12:26:00,106.47,106.48,106.455,106.46,1630499999.0
2007-07-16 12:27:00,106.465,106.49,106.46,106.46,1432600001.0
2007-07-16 12:28:00,106.47,106.47,106.46,106.46,206600000.0
2007-07-16 12:29:00,106.46,106.46,106.43,106.45,833400001.0
2007-07-16 12:30:00,106.45,106.45,106.43,106.43,641400005.0
2007-07-16 12:31:00,106.43,106.43,106.41,106.415,1307899979.0
2007-07-16 12:32:00,106.42,106.43,106.41,106.43,831700004.0
2007-07-16 12:33:00,106.43,106.46,106.43,106.44,626999999.0
2007-07-16 12:34:00,106.45,106.47,106.45,106.47,1299299989.0
2007-07-16 12:35:00,106.46,106.47,106.45,106.47,1287799986.0
2007-07-16 12:36:00,106.48,106.48,106.455,106.455,578399995.0
2007-07-16 12:37:00,106.455,106.47,106.45,106.46,761399988.0
2007-07-16 12:38:00,106.46,106.48,106.445,106.465,1275299992.0
2007-07-16 12:39:00,106.47,106.48,106.46,106.47,365099998.0
2007-07-16 12:40:00,106.47,106.48,106.45,106.48,2073899980.0
2007-07-16 12:41:00,106.47,106.48,106.46,106.47,790399994.0
2007-07-16 12:42:00,106.47,106.48,106.45,106.47,836400003.0
2007-07-16 12:43:00,106.465,106.47,106.44,106.46,1963399977.0
2007-07-16 12:44:00,106.46,106.47,106.45,106.46,1235199995.0
2007-07-16 12:45:00,106.46,106.47,106.44,106.44,1302799983.0
2007-07-16 12:46:00,106.44,106.455,106.43,106.44,1571200011.0
2007-07-16 12:47:00,106.46,106.48,106.44,106.46,1633999996.0
2007-07-16 12:48:00,106.47,106.48,106.46,106.47,1633999996.0
2007-07-16 12:49:00,106.46,106.47,106.46,106.46,553600000.0
2007-07-16 12:50:00,106.46,106.47,106.43,106.43,817300003.0
2007-07-16 12:51:00,106.43,106.44,106.425,106.43,714599998.0
2007-07-16 12:52:00,106.43,106.44,106.415,106.44,588999998.0
2007-07-16 12:53:00,106.435,106.44,106.435,106.44,279300000.0
2007-07-16 12:54:00,106.435,106.44,106.43,106.44,746399987.0
2007-07-16 12:55:00,106.44,106.44,106.42,106.44,1078200001.0
2007-07-16 12:56:00,106.43,106.44,106.42,106.42,532599997.0
2007-07-16 12:57:00,106.415,106.42,106.41,106.41,977500001.0
2007-07-16 12:58:00,106.4,106.43,106.4,106.43,792099996.0
2007-07-16 12:59:00,106.43,106.44,106.42,106.43,1021700016.0
2007-07-16 13:00:00,106.42,106.44,106.42,106.43,765100007.0
2007-07-16 13:01:00,106.43,106.43,106.43,106.43,135700000.0
2007-07-16 13:02:00,106.43,106.51,106.43,106.51,1881299990.0
2007-07-16 13:03:00,106.53,106.56,106.45,106.46,1873399992.0
2007-07-16 13:04:00,106.44,106.48,106.44,106.46,1201699987.0
2007-07-16 13:05:00,106.48,106.49,106.47,106.475,1201699987.0
2007-07-16 13:06:00,106.47,106.48,106.45,106.45,1697300002.0
2007-07-16 13:07:00,106.46,106.47,106.45,106.455,1362300002.0
2007-07-16 13:08:00,106.46,106.48,106.46,106.47,1859800011.0
2007-07-16 13:09:00,106.47,106.49,106.47,106.48,679200007.0
2007-07-16 13:10:00,106.48,106.5,106.46,106.49,1594499992.0
2007-07-16 13:11:00,106.49,106.5,106.48,106.48,1346900003.0
2007-07-16 13:12:00,106.48,106.51,106.47,106.49,2018000016.0
2007-07-16 13:13:00,106.49,106.5,106.48,106.48,1709399993.0
2007-07-16 13:14:00,106.48,106.49,106.46,106.48,1412500001.0
2007-07-16 13:15:00,106.49,106.5,106.48,106.5,653100006.0
2007-07-16 13:16:00,106.5,106.52,106.5,106.51,964099999.0
2007-07-16 13:17:00,106.51,106.51,106.5,106.5,72800000.0
2007-07-16 13:18:00,106.5,106.5,106.46,106.495,1520099995.0
2007-07-16 13:19:00,106.5,106.51,106.48,106.5,766599998.0
2007-07-16 13:20:00,106.51,106.52,106.49,106.49,766599998.0
2007-07-16 13:21:00,106.49,106.52,106.49,106.52,973999989.0
2007-07-16 13:22:00,106.5,106.53,106.5,106.5,1155900022.0
2007-07-16 13:23:00,106.52,106.52,106.51,106.51,1155900022.0
2007-07-16 13:24:00,106.52,106.52,106.49,106.51,723499990.0
2007-07-16 13:25:00,106.51,106.51,106.48,106.5,1152600014.0
2007-07-16 13:26:00,106.5,106.51,106.47,106.48,2101099996.0
2007-07-16 13:27:00,106.49,106.5,106.47,106.49,1884000002.0
2007-07-16 13:28:00,106.49,106.5,106.49,106.495,1076899993.0
2007-07-16 13:29:00,106.495,106.5,106.48,106.485,1762800001.0
2007-07-16 13:30:00,106.49,106.5,106.47,106.49,1173099997.0
2007-07-16 13:31:00,106.49,106.49,106.48,106.49,946400002.0
2007-07-16 13:32:00,106.49,106.49,106.46,106.475,1261299986.0
2007-07-16 13:33:00,106.48,106.5,106.48,106.49,1095999993.0
2007-07-16 13:34:00,106.49,106.51,106.48,106.5,2047899992.0
2007-07-16 13:35:00,106.5,106.5,106.48,106.49,1484799995.0
2007-07-16 13:36:00,106.46,106.51,106.46,106.5,1078799991.0
2007-07-16 13:37:00,106.51,106.54,106.5,106.54,1078799991.0
2007-07-16 13:38:00,106.54,106.54,106.52,106.52,631999994.0
2007-07-16 13:39:00,106.52,106.54,106.5,106.5,1545599994.0
2007-07-16 13:40:00,106.5,106.53,106.5,106.53,1643499987.0
2007-07-16 13:41:00,106.54,106.55,106.52,106.54,1643499987.0
2007-07-16 13:42:00,106.53,106.53,106.5,106.51,572999997.0
2007-07-16 13:43:00,106.53,106.54,106.51,106.53,572999997.0
2007-07-16 13:44:00,106.53,106.53,106.52,106.53,621600001.0
2007-07-16 13:45:00,106.53,106.55,106.52,106.525,884199983.0
2007-07-16 13:46:00,106.53,106.54,106.52,106.53,1472999994.0
2007-07-16 13:47:00,106.53,106.53,106.49,106.49,1393599986.0
2007-07-16 13:48:00,106.49,106.5,106.48,106.49,1969200003.0
2007-07-16 13:49:00,106.49,106.51,106.48,106.48,1091199999.0
2007-07-16 13:50:00,106.48,106.49,106.48,106.49,544800000.0
2007-07-16 13:51:00,106.49,106.5,106.47,106.5,1155899998.0
2007-07-16 13:52:00,106.5,106.52,106.49,106.495,921099984.0
2007-07-16 13:53:00,106.495,106.5,106.48,106.5,1213599987.0
2007-07-16 13:54:00,106.5,106.5,106.48,106.49,1655200007.0
2007-07-16 13:55:00,106.46,106.46,106.41,106.41,1856200002.0
2007-07-16 13:56:00,106.44,106.46,106.43,106.44,1856200002.0
2007-07-16 13:57:00,106.43,106.48,106.43,106.46,907699999.0
2007-07-16 13:58:00,106.47,106.47,106.44,106.45,907699999.0
2007-07-16 13:59:00,106.44,106.47,106.43,106.44,1302999996.0
2007-07-16 14:00:00,106.44,106.46,106.44,106.45,1572199991.0
2007-07-16 14:01:00,106.45,106.46,106.44,106.45,836499993.0
2007-07-16 14:02:00,106.45,106.46,106.43,106.43,1934599992.0
2007-07-16 14:03:00,106.44,106.44,106.42,106.43,126400000.0
2007-07-16 14:04:00,106.43,106.46,106.42,106.45,723599998.0
2007-07-16 14:05:00,106.45,106.47,106.45,106.46,1088099994.0
2007-07-16 14:06:00,106.47,106.48,106.46,106.48,700800003.0
2007-07-16 14:07:00,106.48,106.48,106.46,106.48,1175300022.0
2007-07-16 14:08:00,106.48,106.48,106.46,106.465,834199997.0
2007-07-16 14:09:00,106.47,106.48,106.46,106.46,144800000.0
2007-07-16 14:10:00,106.46,106.47,106.44,106.45,492899999.0
2007-07-16 14:11:00,106.445,106.45,106.43,106.44,770499999.0
2007-07-16 14:12:00,106.44,106.45,106.43,106.44,510699999.0
2007-07-16 14:13:00,106.44,106.45,106.44,106.45,582400001.0
2007-07-16 14:14:00,106.45,106.45,106.4,106.4,954799999.0
2007-07-16 14:15:00,106.4,106.42,106.39,106.39,1364700001.0
2007-07-16 14:16:00,106.39,106.42,106.39,106.4,2101700006.0
2007-07-16 14:17:00,106.41,106.43,106.39,106.43,1256600002.0
2007-07-16 14:18:00,106.41,106.43,106.39,106.39,1256600002.0
2007-07-16 14:19:00,106.4,106.41,106.395,106.41,1256600002.0
2007-07-16 14:20:00,106.41,106.41,106.39,106.41,1042999996.0
2007-07-16 14:21:00,106.41,106.41,106.39,106.4,1572399996.0
2007-07-16 14:22:00,106.4,106.42,106.4,106.41,1425000020.0
2007-07-16 14:23:00,106.37,106.39,106.37,106.37,1368100001.0
2007-07-16 14:24:00,106.39,106.41,106.38,106.4,1368100001.0
2007-07-16 14:25:00,106.41,106.41,106.37,106.38,1848900014.0
2007-07-16 14:26:00,106.38,106.38,106.37,106.375,769799997.0
2007-07-16 14:27:00,106.38,106.39,106.37,106.38,900500000.0
2007-07-16 14:28:00,106.38,106.38,106.37,106.37,1132199996.0
2007-07-16 14:29:00,106.37,106.4,106.35,106.35,977599992.0
2007-07-16 14:30:00,106.37,106.44,106.35,106.4,2094600009.0
2007-07-16 14:31:00,106.4,106.42,106.37,106.41,1660000005.0
2007-07-16 14:32:00,106.39,106.41,106.37,106.37,1207300007.0
2007-07-16 14:33:00,106.39,106.39,106.365,106.39,1207300007.0
2007-07-16 14:34:00,106.39,106.39,106.35,106.365,1201799996.0
2007-07-16 14:35:00,106.365,106.38,106.36,106.38,1378399996.0
2007-07-16 14:36:00,106.37,106.39,106.36,106.38,1179899991.0
2007-07-16 14:37:00,106.38,106.38,106.33,106.36,1427999993.0
2007-07-16 14:38:00,106.36,106.37,106.35,106.37,1581700001.0
2007-07-16 14:39:00,106.36,106.38,106.34,106.365,1641900002.0
2007-07-16 14:40:00,106.37,106.38,106.35,106.38,724200000.0
2007-07-16 14:41:00,106.38,106.39,106.37,106.38,379600002.0
2007-07-16 14:42:00,106.39,106.39,106.37,106.37,450500000.0
2007-07-16 14:43:00,106.37,106.37,106.35,106.36,744800002.0
2007-07-16 14:44:00,106.36,106.37,106.35,106.35,1323400010.0
2007-07-16 14:45:00,106.33,106.35,106.32,106.33,448599999.0
2007-07-16 14:46:00,106.34,106.36,106.34,106.35,448599999.0
2007-07-16 14:47:00,106.36,106.38,106.36,106.37,890800003.0
2007-07-16 14:48:00,106.37,106.38,106.34,106.34,1675199996.0
2007-07-16 14:49:00,106.345,106.38,106.34,106.35,1045100001.0
2007-07-16 14:50:00,106.35,106.37,106.34,106.36,536000005.0
2007-07-16 14:51:00,106.36,106.36,106.35,106.36,843199998.0
2007-07-16 14:52:00,106.36,106.37,106.34,106.34,1907799994.0
2007-07-16 14:53:00,106.34,106.34,106.33,106.33,891399994.0
2007-07-16 14:54:00,106.33,106.34,106.325,106.33,666299999.0
2007-07-16 14:55:00,106.33,106.33,106.31,106.33,241700000.0
2007-07-16 14:56:00,106.33,106.33,106.315,106.33,185600000.0
2007-07-16 14:57:00,106.33,106.35,106.33,106.35,437000002.0
2007-07-16 14:58:00,106.35,106.35,106.33,106.34,798799995.0
2007-07-16 14:59:00,106.33,106.34,106.325,106.34,1356099986.0
2007-07-16 15:00:00,106.34,106.35,106.33,106.35,162400002.0
2007-07-16 15:01:00,106.32,106.37,106.32,106.36,1466300001.0
2007-07-16 15:02:00,106.355,106.38,106.34,106.36,1466300001.0
2007-07-16 15:03:00,106.36,106.36,106.34,106.35,1014400003.0
2007-07-16 15:04:00,106.36,106.36,106.34,106.34,455299999.0
2007-07-16 15:05:00,106.34,106.34,106.31,106.31,303200000.0
2007-07-16 15:06:00,106.31,106.32,106.29,106.29,2042799984.0
2007-07-16 15:07:00,106.28,106.3,106.27,106.28,1393299997.0
2007-07-16 15:08:00,106.28,106.28,106.26,106.275,1055700005.0
2007-07-16 15:09:00,106.29,106.29,106.27,106.27,470300006.0
2007-07-16 15:10:00,106.27,106.29,106.27,106.29,271200000.0
2007-07-16 15:11:00,106.28,106.29,106.24,106.27,1146999998.0
2007-07-16 15:12:00,106.27,106.29,106.27,106.28,681600000.0
2007-07-16 15:13:00,106.28,106.28,106.27,106.28,323099999.0
2007-07-16 15:14:00,106.27,106.28,106.26,106.27,849899997.0
2007-07-16 15:15:00,106.265,106.28,106.26,106.27,451199998.0
2007-07-16 15:16:00,106.27,106.3,106.27,106.29,1870999988.0
2007-07-16 15:17:00,106.29,106.29,106.26,106.28,560799999.0
2007-07-16 15:18:00,106.28,106.3,106.26,106.3,938200002.0
2007-07-16 15:19:00,106.285,106.29,106.285,106.29,154400000.0
2007-07-16 15:20:00,106.29,106.31,106.29,106.31,211099999.0
2007-07-16 15:21:00,106.31,106.32,106.3,106.31,1591899991.0
2007-07-16 15:22:00,106.31,106.32,106.31,106.32,627399995.0
2007-07-16 15:23:00,106.32,106.33,106.32,106.32,498399997.0
2007-07-16 15:24:00,106.32,106.32,106.295,106.295,480100000.0
2007-07-16 15:25:00,106.295,106.31,106.29,106.31,365500001.0
2007-07-16 15:26:00,106.31,106.31,106.29,106.295,313399997.0
2007-07-16 15:27:00,106.29,106.31,106.29,106.31,669999995.0
2007-07-16 15:28:00,106.31,106.32,106.28,106.28,1267699992.0
2007-07-16 15:29:00,106.28,106.29,106.27,106.27,1669399990.0
2007-07-16 15:30:00,106.27,106.29,106.26,106.28,1685499996.0
2007-07-16 15:31:00,106.28,106.31,106.27,106.31,747899997.0
2007-07-16 15:32:00,106.3,106.31,106.29,106.3,2090199983.0
2007-07-16 15:33:00,106.3,106.3,106.27,106.3,2007099995.0
2007-07-16 15:34:00,106.29,106.29,106.28,106.29,1154799992.0
2007-07-16 15:35:00,106.29,106.31,106.28,106.31,993599993.0
2007-07-16 15:36:00,106.3,106.3,106.28,106.29,1805599985.0
2007-07-16 15:37:00,106.29,106.3,106.28,106.28,1072999998.0
2007-07-16 15:38:00,106.28,106.31,106.28,106.31,1498599986.0
2007-07-16 15:39:00,106.31,106.31,106.3,106.3,579000000.0
2007-07-16 15:40:00,106.3,106.31,106.3,106.31,1497499985.0
2007-07-16 15:41:00,106.31,106.31,106.31,106.31,791200002.0
2007-07-16 15:42:00,106.32,106.32,106.3,106.32,1354200003.0
2007-07-16 15:43:00,106.32,106.32,106.3,106.31,1354200003.0
2007-07-16 15:44:00,106.31,106.31,106.3,106.3,1071799991.0
2007-07-16 15:45:00,106.3,106.31,106.29,106.3,1311199995.0
2007-07-16 15:46:00,106.3,106.31,106.3,106.3,710699996.0
2007-07-16 15:47:00,106.3,106.31,106.3,106.31,1799100023.0
2007-07-16 15:48:00,106.31,106.31,106.29,106.31,1303600000.0
2007-07-16 15:49:00,106.32,106.32,106.3,106.3,983900005.0
2007-07-16 15:50:00,106.3,106.33,106.3,106.33,983900005.0
2007-07-16 15:51:00,106.33,106.33,106.3,106.31,1715599999.0
2007-07-16 15:52:00,106.31,106.31,106.31,106.31,2090299979.0
2007-07-16 15:53:00,106.31,106.31,106.29,106.3,1439800010.0
2007-07-16 15:54:00,106.31,106.31,106.3,106.3,127000000.0
2007-07-16 15:55:00,106.28,106.3,106.26,106.28,1151399998.0
2007-07-16 15:56:00,106.285,106.29,106.25,106.27,1151399998.0
2007-07-16 15:57:00,106.27,106.3,106.27,106.29,1554899989.0
2007-07-16 15:58:00,106.28,106.3,106.28,106.3,1250199998.0
2007-07-16 15:59:00,106.28,106.32,106.26,106.28,1250199998.0
2007-07-16 16:00:00,106.29,106.32,106.28,106.32,1250199998.0
2007-07-16 16:01:00,106.32,106.34,106.31,106.33,830700000.0
2007-07-16 16:02:00,106.325,106.34,106.325,106.34,618599994.0
2007-07-16 16:03:00,106.34,106.39,106.34,106.39,807499996.0
2007-07-16 16:04:00,106.39,106.4,106.38,106.38,678399999.0
2007-07-16 16:05:00,106.38,106.38,106.36,106.365,1929800014.0
2007-07-16 16:06:00,106.37,106.39,106.37,106.39,931799988.0
2007-07-16 16:07:00,106.395,106.41,106.38,106.395,931799988.0
2007-07-16 16:08:00,106.4,106.4,106.39,106.39,1382999988.0
2007-07-16 16:09:00,106.4,106.4,106.38,106.4,1886100016.0
2007-07-16 16:10:00,106.41,106.43,106.39,106.43,1641599997.0
2007-07-16 16:11:00,106.41,106.44,106.41,106.41,1641599997.0
2007-07-16 16:12:00,106.43,106.43,106.41,106.42,1641599997.0
2007-07-16 16:13:00,106.42,106.45,106.42,106.44,1868400004.0
2007-07-16 16:14:00,106.43,106.45,106.43,106.44,1352800012.0
2007-07-16 16:15:00,106.44,106.44,106.41,106.41,607499993.0
2007-07-16 16:16:00,106.41,106.41,106.39,106.39,954799996.0
2007-07-16 16:17:00,106.4,106.4,106.37,106.37,1663199980.0
2007-07-16 16:18:00,106.37,106.39,106.355,106.355,1750999993.0
2007-07-16 16:19:00,106.355,106.36,106.31,106.33,1095499995.0
2007-07-16 16:20:00,106.33,106.39,106.32,106.37,1323499994.0
2007-07-16 16:21:00,106.39,106.41,106.38,106.41,1323499994.0
2007-07-16 16:22:00,106.41,106.41,106.375,106.375,1302599994.0
2007-07-16 16:23:00,106.38,106.39,106.36,106.365,1214000003.0
2007-07-16 16:24:00,106.37,106.37,106.33,106.36,2049799983.0
2007-07-16 16:25:00,106.37,106.37,106.33,106.37,2049799983.0
2007-07-16 16:26:00,106.37,106.41,106.36,106.41,2049799983.0
2007-07-16 16:27:00,106.41,106.41,106.39,106.39,1461400013.0
2007-07-16 16:28:00,106.41,106.41,106.39,106.39,1461400013.0
2007-07-16 16:29:00,106.41,106.43,106.39,106.43,1461400013.0
2007-07-16 16:30:00,106.41,106.41,106.37,106.39,1461400013.0
2007-07-16 16:31:00,106.41,106.41,106.37,106.39,1461400013.0
2007-07-16 16:32:00,106.37,106.39,106.37,106.37,1461400013.0
2007-07-16 16:33:00,106.38,106.41,106.38,106.41,1461400013.0
2007-07-16 16:34:00,106.41,106.41,106.38,106.39,1721000012.0
2007-07-16 16:35:00,106.39,106.39,106.36,106.37,1580199984.0
2007-07-16 16:36:00,106.37,106.38,106.36,106.38,1507299998.0
2007-07-16 16:37:00,106.38,106.39,106.37,106.37,1513999991.0
2007-07-16 16:38:00,106.37,106.38,106.36,106.365,565099998.0
2007-07-16 16:39:00,106.37,106.37,106.35,106.37,1656500002.0
2007-07-16 16:40:00,106.39,106.39,106.37,106.37,1656500002.0
2007-07-16 16:41:00,106.38,106.38,106.35,106.35,1656500002.0
2007-07-16 16:42:00,106.37,106.39,106.35,106.37,1508800002.0
2007-07-16 16:43:00,106.39,106.44,106.39,106.44,1508800002.0
2007-07-16 16:44:00,106.41,106.43,106.37,106.39,1508800002.0
2007-07-16 16:45:00,106.37,106.39,106.35,106.36,1508800002.0
2007-07-16 16:46:00,106.37,106.38,106.35,106.35,1508800002.0
2007-07-16 16:47:00,106.36,106.37,106.35,106.36,1103099998.0
2007-07-16 16:48:00,106.36,106.36,106.31,106.31,1575300002.0
2007-07-16 16:49:00,106.31,106.32,106.31,106.31,793600002.0
2007-07-16 16:50:00,106.32,106.35,106.31,106.32,1400599989.0
2007-07-16 16:51:00,106.32,106.32,106.3,106.31,1389200010.0
2007-07-16 16:52:00,106.31,106.33,106.31,106.31,1186699998.0
2007-07-16 16:53:00,106.31,106.36,106.31,106.355,584300005.0
2007-07-16 16:54:00,106.355,106.37,106.33,106.35,1289299998.0
2007-07-16 16:55:00,106.34,106.36,106.34,106.36,649400003.0
2007-07-16 16:56:00,106.36,106.39,106.35,106.38,1025299997.0
2007-07-16 16:57:00,106.38,106.4,106.37,106.38,1819899995.0
2007-07-16 16:58:00,106.38,106.46,106.36,106.43,1291499999.0
2007-07-16 16:59:00,106.43,106.44,106.4,106.43,1055199999.0
2007-07-16 17:00:00,106.39,106.41,106.37,106.37,1995699998.0
2007-07-16 17:01:00,106.4,106.42,106.385,106.4,1995699998.0
2007-07-16 17:02:00,106.37,106.41,106.37,106.39,1678900010.0
2007-07-16 17:03:00,106.4,106.41,106.38,106.39,1678900010.0
2007-07-16 17:04:00,106.38,106.42,106.38,106.42,766799996.0
2007-07-16 17:05:00,106.42,106.44,106.405,106.42,921400004.0
2007-07-16 17:06:00,106.42,106.44,106.41,106.44,1059400008.0
2007-07-16 17:07:00,106.44,106.44,106.41,106.44,655999999.0
2007-07-16 17:08:00,106.43,106.44,106.43,106.44,143099999.0
2007-07-16 17:09:00,106.44,106.45,106.4,106.4,1654300014.0
2007-07-16 17:10:00,106.39,106.39,106.39,106.39,916699994.0
2007-07-16 17:11:00,106.4,106.41,106.38,106.38,916699994.0
2007-07-16 17:12:00,106.38,106.39,106.37,106.37,1396599992.0
2007-07-16 17:13:00,106.37,106.39,106.36,106.37,930299992.0
2007-07-16 17:14:00,106.37,106.37,106.35,106.36,679199991.0
2007-07-16 17:15:00,106.36,106.36,106.34,106.36,1147899989.0
2007-07-16 17:16:00,106.36,106.37,106.35,106.37,1902199998.0
2007-07-16 17:17:00,106.37,106.37,106.34,106.355,902600003.0
2007-07-16 17:18:00,106.36,106.39,106.35,106.39,1502299999.0
2007-07-16 17:19:00,106.39,106.42,106.38,106.41,888800005.0
2007-07-16 17:20:00,106.41,106.44,106.41,106.435,1664699989.0
2007-07-16 17:21:00,106.44,106.46,106.44,106.44,1413699992.0
2007-07-16 17:22:00,106.45,106.46,106.4,106.41,1413699992.0
2007-07-16 17:23:00,106.415,106.415,106.39,106.41,1179899999.0
2007-07-16 17:24:00,106.41,106.41,106.38,106.39,1899499999.0
2007-07-16 17:25:00,106.39,106.39,106.38,106.38,1916300006.0
2007-07-16 17:26:00,106.38,106.38,106.37,106.37,370800000.0
2007-07-16 17:27:00,106.37,106.38,106.36,106.37,1476500005.0
2007-07-16 17:28:00,106.37,106.38,106.36,106.37,1013700002.0
2007-07-16 17:29:00,106.37,106.38,106.35,106.37,1846200005.0
2007-07-16 17:30:00,106.36,106.37,106.35,106.36,865100001.0
2007-07-16 17:31:00,106.37,106.38,106.35,106.36,865100001.0
2007-07-16 17:32:00,106.35,106.36,106.35,106.36,1510900001.0
2007-07-16 17:33:00,106.36,106.36,106.36,106.36,220000000.0
2007-07-16 17:34:00,106.36,106.37,106.35,106.36,1144800001.0
2007-07-16 17:35:00,106.35,106.38,106.34,106.36,1432800005.0
2007-07-16 17:36:00,106.36,106.37,106.34,106.36,2008399986.0
2007-07-16 17:37:00,106.36,106.36,106.33,106.34,1180200000.0
2007-07-16 17:38:00,106.34,106.35,106.33,106.34,142400000.0
2007-07-16 17:39:00,106.34,106.35,106.335,106.335,1026800000.0
2007-07-16 17:40:00,106.335,106.36,106.335,106.35,901000008.0
2007-07-16 17:41:00,106.35,106.36,106.35,106.35,407200000.0
2007-07-16 17:42:00,106.35,106.37,106.33,106.36,927499998.0
2007-07-16 17:43:00,106.36,106.37,106.35,106.37,308199999.0
2007-07-16 17:44:00,106.37,106.37,106.34,106.34,717499994.0
2007-07-16 17:45:00,106.35,106.37,106.34,106.345,905199994.0
2007-07-16 17:46:00,106.345,106.36,106.34,106.35,477099996.0
2007-07-16 17:47:00,106.35,106.35,106.31,106.31,752800000.0
2007-07-16 17:48:00,106.31,106.32,106.29,106.31,1097599993.0
2007-07-16 17:49:00,106.31,106.34,106.3,106.34,1371099993.0
2007-07-16 17:50:00,106.34,106.34,106.33,106.335,376000001.0
2007-07-16 17:51:00,106.35,106.35,106.335,106.34,125300000.0
2007-07-16 17:52:00,106.34,106.36,106.34,106.34,448099993.0
2007-07-16 17:53:00,106.33,106.35,106.33,106.35,282399998.0
2007-07-16 17:54:00,106.35,106.35,106.35,106.35,25600000.0
2007-07-16 17:55:00,106.34,106.34,106.32,106.32,123499999.0
2007-07-16 17:56:00,106.33,106.33,106.31,106.31,955899986.0
2007-07-16 17:57:00,106.3,106.32,106.29,106.29,575300004.0
2007-07-16 17:58:00,106.29,106.3,106.29,106.29,521200002.0
2007-07-16 17:59:00,106.29,106.31,106.28,106.31,1366700002.0
2007-07-16 18:00:00,106.315,106.33,106.31,106.32,303300003.0
2007-07-16 18:01:00,106.32,106.34,106.32,106.34,542600004.0
2007-07-16 18:02:00,106.33,106.34,106.31,106.32,511100000.0
2007-07-16 18:03:00,106.31,106.31,106.29,106.29,175200000.0
2007-07-16 18:04:00,106.29,106.29,106.27,106.29,541699995.0
2007-07-16 18:05:00,106.29,106.3,106.29,106.29,339199999.0
2007-07-16 18:06:00,106.29,106.29,106.26,106.26,827999999.0
2007-07-16 18:07:00,106.26,106.28,106.25,106.28,909200009.0
2007-07-16 18:08:00,106.28,106.29,106.27,106.27,751600004.0
2007-07-16 18:09:00,106.27,106.28,106.25,106.255,855900002.0
2007-07-16 18:10:00,106.255,106.27,106.24,106.27,795900014.0
2007-07-16 18:11:00,106.27,106.27,106.26,106.26,194400000.0
2007-07-16 18:12:00,106.26,106.27,106.26,106.27,169600000.0
2007-07-16 18:13:00,106.27,106.3,106.27,106.285,758300004.0
2007-07-16 18:14:00,106.3,106.3,106.27,106.28,339400002.0
2007-07-16 18:15:00,106.28,106.28,106.27,106.28,616500015.0
2007-07-16 18:16:00,106.28,106.3,106.28,106.3,549500000.0
2007-07-16 18:17:00,106.3,106.31,106.3,106.31,296800000.0
2007-07-16 18:18:00,106.31,106.32,106.3,106.315,328099993.0
2007-07-16 18:19:00,106.32,106.32,106.3,106.31,1117399999.0
2007-07-16 18:20:00,106.3,106.31,106.26,106.28,1824299988.0
2007-07-16 18:21:00,106.28,106.28,106.275,106.275,214400000.0
2007-07-16 18:22:00,106.28,106.285,106.28,106.285,170099999.0
2007-07-16 18:23:00,106.29,106.29,106.28,106.285,313199998.0
2007-07-16 18:24:00,106.285,106.29,106.28,106.29,287900000.0
2007-07-16 18:25:00,106.29,106.29,106.28,106.28,189600000.0
2007-07-16 18:26:00,106.28,106.29,106.27,106.27,954500002.0
2007-07-16 18:27:00,106.27,106.27,106.26,106.26,887800005.0
2007-07-16 18:28:00,106.26,106.26,106.24,106.25,986200006.0
2007-07-16 18:29:00,106.25,106.27,106.24,106.25,1427800005.0
2007-07-16 18:30:00,106.25,106.25,106.24,106.25,704799994.0
2007-07-16 18:31:00,106.25,106.26,106.25,106.25,562799997.0
2007-07-16 18:32:00,106.25,106.25,106.24,106.24,407000001.0
2007-07-16 18:33:00,106.24,106.27,106.24,106.27,1019300002.0
2007-07-16 18:34:00,106.27,106.28,106.27,106.28,28800000.0
2007-07-16 18:35:00,106.28,106.31,106.27,106.29,822800013.0
2007-07-16 18:36:00,106.29,106.3,106.275,106.29,260499999.0
2007-07-16 18:37:00,106.295,106.3,106.29,106.3,316000000.0
2007-07-16 18:38:00,106.3,106.3,106.25,106.28,506400002.0
2007-07-16 18:39:00,106.28,106.28,106.28,106.28,19200000.0
2007-07-16 18:40:00,106.28,106.3,106.28,106.29,73599999.0
2007-07-16 18:41:00,106.29,106.3,106.29,106.29,19200000.0
2007-07-16 18:42:00,106.29,106.29,106.29,106.29,4800000.0
2007-07-16 18:43:00,106.29,106.29,106.27,106.285,480199999.0
2007-07-16 18:44:00,106.29,106.29,106.27,106.29,192000000.0
2007-07-16 18:45:00,106.28,106.3,106.28,106.3,124300000.0
2007-07-16 18:46:00,106.31,106.33,106.29,106.33,1157400008.0
2007-07-16 18:47:00,106.34,106.34,106.33,106.34,128700000.0
2007-07-16 18:48:00,106.33,106.35,106.33,106.35,1807600015.0
2007-07-16 18:49:00,106.35,106.35,106.33,106.34,381900002.0
2007-07-16 18:50:00,106.33,106.33,106.33,106.33,14400000.0
2007-07-16 18:51:00,106.34,106.35,106.32,106.33,338599998.0
2007-07-16 18:52:00,106.32,106.35,106.32,106.35,422900002.0
2007-07-16 18:53:00,106.35,106.36,106.34,106.36,185299999.0
2007-07-16 18:54:00,106.36,106.38,106.36,106.38,1000499994.0
2007-07-16 18:55:00,106.38,106.38,106.35,106.37,309299997.0
2007-07-16 18:56:00,106.37,106.37,106.35,106.36,278699999.0
2007-07-16 18:57:00,106.36,106.37,106.36,106.36,349599994.0
2007-07-16 18:58:00,106.36,106.37,106.35,106.36,67999998.0
2007-07-16 18:59:00,106.37,106.37,106.34,106.34,208800001.0
2007-07-16 19:00:00,106.34,106.34,106.34,106.34,24000000.0
2007-07-16 19:01:00,106.34,106.34,106.325,106.325,110400000.0
2007-07-16 19:02:00,106.33,106.34,106.32,106.33,177600002.0
2007-07-16 19:03:00,106.33,106.33,106.31,106.32,233799999.0
2007-07-16 19:04:00,106.33,106.33,106.32,106.32,618400004.0
2007-07-16 19:05:00,106.32,106.32,106.31,106.31,608000000.0
2007-07-16 19:06:00,106.31,106.31,106.28,106.28,521600010.0
2007-07-16 19:07:00,106.28,106.29,106.24,106.26,289599997.0
2007-07-16 19:08:00,106.26,106.26,106.24,106.25,266999996.0
2007-07-16 19:09:00,106.26,106.26,106.245,106.25,193700001.0
2007-07-16 19:10:00,106.25,106.25,106.24,106.25,688899999.0
2007-07-16 19:11:00,106.25,106.27,106.24,106.25,412800000.0
2007-07-16 19:12:00,106.25,106.25,106.22,106.23,846699999.0
2007-07-16 19:13:00,106.23,106.25,106.21,106.25,398200011.0
2007-07-16 19:14:00,106.24,106.26,106.24,106.25,398200011.0
2007-07-16 19:15:00,106.25,106.26,106.21,106.21,1482599995.0
2007-07-16 19:16:00,106.205,106.23,106.19,106.23,689099994.0
2007-07-16 19:17:00,106.22,106.23,106.21,106.21,389400000.0
2007-07-16 19:18:00,106.21,106.22,106.21,106.22,141600000.0
2007-07-16 19:19:00,106.22,106.22,106.2,106.21,145600003.0
2007-07-16 19:20:00,106.21,106.21,106.18,106.19,696700007.0
2007-07-16 19:21:00,106.19,106.19,106.18,106.19,83999999.0
2007-07-16 19:22:00,106.19,106.21,106.19,106.2,382800000.0
2007-07-16 19:23:00,106.195,106.2,106.18,106.19,642299999.0
2007-07-16 19:24:00,106.19,106.19,106.17,106.19,380999996.0
2007-07-16 19:25:00,106.19,106.21,106.19,106.21,578599995.0
2007-07-16 19:26:00,106.2,106.21,106.2,106.21,23999999.0
2007-07-16 19:27:00,106.21,106.21,106.21,106.21,4800000.0
2007-07-16 19:28:00,106.21,106.21,106.19,106.19,313600000.0
2007-07-16 19:29:00,106.19,106.19,106.18,106.18,862900002.0
2007-07-16 19:30:00,106.19,106.2,106.18,106.19,525499993.0
2007-07-16 19:31:00,106.19,106.2,106.18,106.19,769499996.0
2007-07-16 19:32:00,106.19,106.19,106.17,106.19,289099998.0
2007-07-16 19:33:00,106.19,106.19,106.16,106.18,476099999.0
2007-07-16 19:34:00,106.17,106.18,106.16,106.16,403999993.0
2007-07-16 19:35:00,106.16,106.17,106.14,106.17,256600003.0
2007-07-16 19:36:00,106.15,106.16,106.15,106.16,441799998.0
2007-07-16 19:37:00,106.16,106.16,106.14,106.14,157999999.0
2007-07-16 19:38:00,106.15,106.15,106.13,106.135,1329899999.0
2007-07-16 19:39:00,106.14,106.15,106.13,106.15,832199998.0
2007-07-16 19:40:00,106.16,106.16,106.14,106.16,435899997.0
2007-07-16 19:41:00,106.155,106.2,106.155,106.19,525599998.0
2007-07-16 19:42:00,106.19,106.19,106.16,106.18,430799998.0
2007-07-16 19:43:00,106.18,106.19,106.16,106.18,644100001.0
2007-07-16 19:44:00,106.175,106.19,106.175,106.18,58400000.0
2007-07-16 19:45:00,106.18,106.19,106.18,106.19,179900002.0
2007-07-16 19:46:00,106.19,106.2,106.19,106.2,96000000.0
2007-07-16 19:47:00,106.2,106.2,106.19,106.2,125600000.0
2007-07-16 19:48:00,106.159,106.159,106.128,106.141,938100002.0
2007-07-16 19:49:00,106.2,106.2,106.175,106.175,321100000.0
2007-07-16 19:50:00,106.19,106.19,106.16,106.17,295500005.0
2007-07-16 19:51:00,106.18,106.19,106.16,106.175,322600001.0
2007-07-16 19:52:00,106.18,106.19,106.175,106.19,14400000.0
2007-07-16 19:53:00,106.19,106.19,106.17,106.19,157700002.0
2007-07-16 19:54:00,106.19,106.19,106.16,106.17,508999989.0
2007-07-16 19:55:00,106.17,106.17,106.15,106.16,301100000.0
2007-07-16 19:56:00,106.16,106.18,106.14,106.155,755299998.0
2007-07-16 19:57:00,106.16,106.17,106.14,106.15,924400001.0
2007-07-16 19:58:00,106.15,106.17,106.14,106.17,310500006.0
2007-07-16 19:59:00,106.16,106.17,106.16,106.17,203900000.0
2007-07-16 20:00:00,106.17,106.17,106.16,106.16,62099999.0
2007-07-16 20:01:00,106.17,106.17,106.15,106.16,231100004.0
2007-07-16 20:02:00,106.15,106.16,106.14,106.16,276400011.0
2007-07-16 20:03:00,106.155,106.17,106.12,106.12,461300005.0
2007-07-16 20:04:00,106.13,106.15,106.11,106.15,731200001.0
2007-07-16 20:05:00,106.15,106.16,106.14,106.15,544899998.0
2007-07-16 20:06:00,106.14,106.14,106.11,106.12,1002199995.0
2007-07-16 20:07:00,106.13,106.13,106.1,106.13,503799998.0
2007-07-16 20:08:00,106.13,106.15,106.12,106.15,517900005.0
2007-07-16 20:09:00,106.15,106.17,106.15,106.17,390499999.0
2007-07-16 20:10:00,106.17,106.17,106.15,106.16,611900006.0
2007-07-16 20:11:00,106.16,106.18,106.16,106.17,374300003.0
2007-07-16 20:12:00,106.18,106.18,106.16,106.17,514700000.0
2007-07-16 20:13:00,106.17,106.17,106.14,106.15,399200004.0
2007-07-16 20:14:00,106.15,106.17,106.15,106.15,406400004.0
2007-07-16 20:15:00,106.16,106.16,106.15,106.15,42500000.0
2007-07-16 20:16:00,106.15,106.16,106.13,106.15,667299998.0
2007-07-16 20:17:00,106.15,106.15,106.14,106.14,315800000.0
2007-07-16 20:18:00,106.15,106.15,106.14,106.14,474699999.0
2007-07-16 20:19:00,106.15,106.15,106.11,106.12,696500000.0
2007-07-16 20:20:00,106.12,106.13,106.11,106.13,903700003.0
2007-07-16 20:21:00,106.135,106.14,106.125,106.14,1040500011.0
2007-07-16 20:22:00,106.14,106.14,106.12,106.12,258699999.0
2007-07-16 20:23:00,106.13,106.15,106.13,106.14,247900000.0
2007-07-16 20:24:00,106.15,106.16,106.12,106.16,558099999.0
2007-07-16 20:25:00,106.16,106.16,106.13,106.15,132299997.0
2007-07-16 20:26:00,106.14,106.16,106.14,106.14,364699998.0
2007-07-16 20:27:00,106.14,106.14,106.13,106.13,349600002.0
2007-07-16 20:28:00,106.13,106.15,106.12,106.14,573799997.0
2007-07-16 20:29:00,106.14,106.16,106.14,106.14,1492100003.0
2007-07-16 20:30:00,106.135,106.14,106.11,106.12,872099995.0
2007-07-16 20:31:00,106.12,106.16,106.11,106.13,1062700002.0
2007-07-16 20:32:00,106.13,106.14,106.13,106.13,597899997.0
2007-07-16 20:33:00,106.13,106.15,106.12,106.13,759800000.0
2007-07-16 20:34:00,106.13,106.14,106.11,106.125,644499999.0
2007-07-16 20:35:00,106.13,106.14,106.12,106.14,1233099989.0
2007-07-16 20:36:00,106.14,106.14,106.11,106.11,1257500006.0
2007-07-16 20:37:00,106.11,106.12,106.11,106.12,706599997.0
2007-07-16 20:38:00,106.12,106.12,106.1,106.1,479400006.0
2007-07-16 20:39:00,106.11,106.11,106.09,106.11,174400002.0
2007-07-16 20:40:00,106.095,106.11,106.09,106.09,158300002.0
2007-07-16 20:41:00,106.09,106.18,106.09,106.16,1051900003.0
2007-07-16 20:42:00,106.16,106.17,106.16,106.16,370400000.0
2007-07-16 20:43:00,106.17,106.17,106.15,106.16,389199999.0
2007-07-16 20:44:00,106.16,106.19,106.16,106.19,500900008.0
2007-07-16 20:45:00,106.19,106.2,106.17,106.19,621499996.0
2007-07-16 20:46:00,106.19,106.19,106.16,106.16,520599995.0
2007-07-16 20:47:00,106.16,106.17,106.16,106.17,315199999.0
2007-07-16 20:48:00,106.17,106.18,106.17,106.17,372800000.0
2007-07-16 20:49:00,106.165,106.17,106.16,106.16,609900007.0
2007-07-16 20:50:00,106.16,106.16,106.14,106.15,283099999.0
2007-07-16 20:51:00,106.16,106.16,106.16,106.16,35700000.0
2007-07-16 20:52:00,106.16,106.16,106.14,106.14,407899994.0
2007-07-16 20:53:00,106.145,106.16,106.14,106.15,1153600005.0
2007-07-16 20:54:00,106.16,106.17,106.14,106.17,365199995.0
2007-07-16 20:55:00,106.17,106.17,106.15,106.155,370900000.0
2007-07-16 20:56:00,106.17,106.17,106.16,106.16,178700000.0
2007-07-16 20:57:00,106.16,106.16,106.16,106.16,495400000.0
2007-07-16 20:58:00,106.16,106.17,106.15,106.15,465600001.0
2007-07-16 20:59:00,106.15,106.18,106.15,106.18,1315900013.0
2007-07-16 21:00:00,106.18,106.19,106.18,106.19,681800003.0
2007-07-16 21:01:00,106.19,106.19,106.18,106.18,226900002.0
2007-07-16 21:02:00,106.18,106.19,106.17,106.185,600600002.0
2007-07-16 21:03:00,106.19,106.19,106.17,106.18,606600006.0
2007-07-16 21:04:00,106.18,106.19,106.17,106.18,1149900023.0
2007-07-16 21:05:00,106.18,106.18,106.17,106.17,376700008.0
2007-07-16 21:06:00,106.18,106.19,106.17,106.18,841500005.0
2007-07-16 21:07:00,106.18,106.2,106.17,106.19,873200004.0
2007-07-16 21:08:00,106.19,106.19,106.18,106.18,560100002.0
2007-07-16 21:09:00,106.19,106.19,106.19,106.19,234100000.0
2007-07-16 21:10:00,106.19,106.19,106.19,106.19,279600000.0
2007-07-16 21:11:00,106.2,106.2,106.19,106.19,129999998.0
2007-07-16 21:12:00,106.19,106.2,106.19,106.2,50300000.0
2007-07-16 21:13:00,106.2,106.21,106.19,106.21,264100000.0
2007-07-16 21:14:00,106.21,106.21,106.2,106.21,83100000.0
2007-07-16 21:15:00,106.2,106.2,106.19,106.19,124800000.0
2007-07-16 21:16:00,106.19,106.19,106.19,106.19,62100000.0
2007-07-16 21:17:00,106.19,106.19,106.18,106.185,247399999.0
2007-07-16 21:18:00,106.19,106.19,106.19,106.19,40700000.0
2007-07-16 21:19:00,106.19,106.19,106.19,106.19,21600000.0
2007-07-16 21:20:00,106.19,106.19,106.19,106.19,423200003.0
2007-07-16 21:21:00,106.19,106.2,106.17,106.19,328100001.0
2007-07-16 21:22:00,106.19,106.19,106.18,106.19,244300001.0
2007-07-16 21:23:00,106.18,106.18,106.165,106.17,393699993.0
2007-07-16 21:24:00,106.18,106.18,106.17,106.17,175099999.0
2007-07-16 21:25:00,106.165,106.18,106.165,106.17,149399998.0
2007-07-16 21:26:00,106.17,106.17,106.17,106.17,179200000.0
2007-07-16 21:27:00,106.17,106.17,106.17,106.17,179200000.0
2007-07-16 21:28:00,106.17,106.17,106.165,106.165,174400000.0
2007-07-16 21:29:00,106.17,106.17,106.17,106.17,29600000.0
2007-07-16 21:30:00,106.17,106.18,106.17,106.18,466799996.0
2007-07-16 21:31:00,106.18,106.18,106.14,106.16,823700000.0
2007-07-16 21:32:00,106.17,106.17,106.15,106.16,308200000.0
2007-07-16 21:33:00,106.16,106.19,106.15,106.17,550900000.0
2007-07-16 21:34:00,106.16,106.17,106.16,106.17,343200002.0
2007-07-16 21:35:00,106.13,106.163,106.094,106.163,233399997.0
2007-07-16 21:36:00,106.17,106.17,106.16,106.16,60000000.0
2007-07-16 21:37:00,106.16,106.17,106.16,106.17,136800000.0
2007-07-16 21:38:00,106.17,106.18,106.17,106.17,645299998.0
2007-07-16 21:39:00,106.17,106.175,106.16,106.16,508800006.0
2007-07-16 21:40:00,106.17,106.17,106.17,106.17,79200000.0
2007-07-16 21:41:00,106.17,106.17,106.16,106.17,351300002.0
2007-07-16 21:42:00,106.16,106.18,106.15,106.18,650499997.0
2007-07-16 21:43:00,106.18,106.18,106.17,106.18,276000000.0
2007-07-16 21:44:00,106.18,106.18,106.17,106.17,106100000.0
2007-07-16 21:45:00,106.17,106.18,106.16,106.16,521299988.0
2007-07-16 21:46:00,106.17,106.17,106.15,106.16,388399999.0
2007-07-16 21:47:00,106.16,106.16,106.15,106.16,1027300002.0
2007-07-16 21:48:00,106.16,106.17,106.16,106.16,89400001.0
2007-07-16 21:49:00,106.17,106.18,106.17,106.17,489200000.0
2007-07-16 21:50:00,106.17,106.17,106.15,106.16,481199994.0
2007-07-16 21:51:00,106.16,106.17,106.16,106.17,246500002.0
2007-07-16 21:52:00,106.17,106.17,106.16,106.17,66900000.0
2007-07-16 21:53:00,106.17,106.17,106.17,106.17,4800000.0
2007-07-16 21:54:00,106.17,106.18,106.16,106.17,368000000.0
2007-07-16 21:55:00,106.17,106.18,106.16,106.17,308100000.0
2007-07-16 21:56:00,106.17,106.18,106.16,106.16,303999996.0
2007-07-16 21:57:00,106.16,106.17,106.14,106.17,794899999.0
2007-07-16 21:58:00,106.17,106.18,106.17,106.18,530799999.0
2007-07-16 21:59:00,106.18,106.2,106.18,106.19,578100004.0
2007-07-16 22:00:00,106.19,106.19,106.18,106.18,110100000.0
2007-07-16 22:01:00,106.18,106.21,106.18,106.2,287300000.0
2007-07-16 22:02:00,106.2,106.2,106.19,106.2,182300000.0
2007-07-16 22:03:00,106.195,106.2,106.185,106.19,82700000.0
2007-07-16 22:04:00,106.19,106.19,106.18,106.19,78400000.0
2007-07-16 22:05:00,106.2,106.2,106.19,106.19,12800000.0
2007-07-16 22:06:00,106.19,106.2,106.19,106.19,37600000.0
2007-07-16 22:07:00,106.19,106.19,106.165,106.18,337500000.0
2007-07-16 22:08:00,106.19,106.19,106.18,106.18,123900000.0
2007-07-16 22:09:00,106.18,106.18,106.165,106.165,473499997.0
2007-07-16 22:10:00,106.165,106.18,106.165,106.175,165600000.0
2007-07-16 22:11:00,106.19,106.19,106.17,106.18,66400002.0
2007-07-16 22:12:00,106.17,106.17,106.16,106.17,280599998.0
2007-07-16 22:13:00,106.155,106.18,106.155,106.17,454400000.0
2007-07-16 22:14:00,106.17,106.18,106.17,106.18,92000000.0
2007-07-16 22:15:00,106.18,106.18,106.17,106.18,52800000.0
2007-07-16 22:16:00,106.18,106.18,106.16,106.18,439000000.0
2007-07-16 22:17:00,106.18,106.18,106.16,106.18,522299995.0
2007-07-16 22:18:00,106.18,106.18,106.18,106.18,292000000.0
2007-07-16 22:19:00,106.18,106.18,106.175,106.18,124800000.0
2007-07-16 22:20:00,106.18,106.18,106.18,106.18,122400000.0
2007-07-16 22:21:00,106.18,106.18,106.18,106.18,136800000.0
2007-07-16 22:22:00,106.18,106.19,106.18,106.19,108800000.0
2007-07-16 22:23:00,106.19,106.19,106.18,106.18,525799998.0
2007-07-16 22:24:00,106.2,106.2,106.19,106.19,83600000.0
2007-07-16 22:25:00,106.19,106.19,106.19,106.19,81600000.0
2007-07-16 22:26:00,106.19,106.2,106.19,106.2,18400000.0
2007-07-16 22:27:00,106.2,106.21,106.19,106.21,170400000.0
2007-07-16 22:28:00,106.21,106.21,106.2,106.2,244800000.0
2007-07-16 22:29:00,106.2,106.2,106.18,106.2,234300004.0
2007-07-16 22:30:00,106.2,106.2,106.19,106.19,126400000.0
2007-07-16 22:31:00,106.19,106.2,106.19,106.2,43200000.0
2007-07-16 22:32:00,106.19,106.2,106.19,106.19,118400000.0
2007-07-16 22:33:00,106.19,106.2,106.19,106.2,24000000.0
2007-07-16 22:34:00,106.2,106.2,106.19,106.19,89600002.0
2007-07-16 22:35:00,106.19,106.2,106.18,106.18,312000002.0
2007-07-16 22:36:00,106.18,106.19,106.18,106.18,104800000.0
2007-07-16 22:37:00,106.19,106.19,106.17,106.19,128000000.0
2007-07-16 22:38:00,106.18,106.19,106.18,106.19,410199999.0
2007-07-16 22:39:00,106.19,106.2,106.19,106.2,134400000.0
2007-07-16 22:40:00,106.2,106.22,106.19,106.22,167900000.0
2007-07-16 22:41:00,106.22,106.23,106.22,106.23,150200000.0
2007-07-16 22:42:00,106.23,106.23,106.23,106.23,12000000.0
2007-07-16 22:43:00,106.23,106.23,106.22,106.22,196800002.0
2007-07-16 22:44:00,106.22,106.22,106.22,106.22,40000000.0
2007-07-16 22:45:00,106.22,106.22,106.21,106.21,24000000.0
2007-07-16 22:46:00,106.22,106.22,106.2,106.2,116800004.0
2007-07-16 22:47:00,106.21,106.22,106.21,106.21,92000000.0
2007-07-16 22:48:00,106.21,106.23,106.205,106.23,151100000.0
2007-07-16 22:49:00,106.23,106.23,106.23,106.23,42700000.0
2007-07-16 22:50:00,106.23,106.25,106.23,106.25,63200000.0
2007-07-16 22:51:00,106.24,106.25,106.23,106.25,201500000.0
2007-07-16 22:52:00,106.25,106.26,106.24,106.26,132699999.0
2007-07-16 22:53:00,106.25,106.26,106.25,106.25,36000000.0
2007-07-16 22:54:00,106.25,106.25,106.22,106.225,328800000.0
2007-07-16 22:55:00,106.21,106.23,106.21,106.23,88000000.0
2007-07-16 22:56:00,106.24,106.26,106.235,106.24,96800000.0
2007-07-16 22:57:00,106.24,106.24,106.23,106.235,223099995.0
2007-07-16 22:58:00,106.235,106.25,106.235,106.25,140700000.0
2007-07-16 22:59:00,106.25,106.26,106.24,106.24,43200000.0
2007-07-16 23:00:00,106.24,106.25,106.24,106.24,53800000.0
2007-07-16 23:01:00,106.24,106.24,106.22,106.24,31900000.0
2007-07-16 23:02:00,106.24,106.25,106.24,106.25,79900000.0
2007-07-16 23:03:00,106.25,106.25,106.24,106.24,20700000.0
2007-07-16 23:04:00,106.223,106.223,106.206,106.206,280699999.0
2007-07-16 23:05:00,106.23,106.24,106.23,106.24,113800000.0
2007-07-16 23:06:00,106.24,106.24,106.24,106.24,15900000.0
2007-07-16 23:07:00,106.24,106.24,106.23,106.23,67900000.0
2007-07-16 23:08:00,106.23,106.24,106.22,106.24,386599998.0
2007-07-16 23:09:00,106.22,106.23,106.2,106.22,436300002.0
2007-07-16 23:10:00,106.23,106.24,106.22,106.22,102600000.0
2007-07-16 23:11:00,106.23,106.24,106.23,106.24,189900000.0
2007-07-16 23:12:00,106.22,106.23,106.21,106.21,450600000.0
2007-07-16 23:13:00,106.22,106.23,106.21,106.21,284500000.0
2007-07-16 23:14:00,106.23,106.23,106.21,106.22,74300000.0
2007-07-16 23:15:00,106.22,106.22,106.215,106.22,31900000.0
2007-07-16 23:16:00,106.22,106.22,106.22,106.22,89500000.0
2007-07-16 23:17:00,106.22,106.23,106.22,106.22,66400000.0
2007-07-16 23:18:00,106.22,106.22,106.2,106.22,282500000.0
2007-07-16 23:19:00,106.22,106.22,106.22,106.22,146900000.0
2007-07-16 23:20:00,106.22,106.22,106.22,106.22,134600000.0
2007-07-16 23:21:00,106.22,106.22,106.22,106.22,78400000.0
2007-07-16 23:22:00,106.22,106.22,106.22,106.22,104000000.0
2007-07-16 23:23:00,106.22,106.23,106.22,106.23,229600000.0
2007-07-16 23:24:00,106.23,106.23,106.23,106.23,96000000.0
2007-07-16 23:25:00,106.22,106.23,106.22,106.23,84800000.0
2007-07-16 23:26:00,106.22,106.23,106.22,106.23,84800000.0
2007-07-16 23:27:00,106.23,106.23,106.23,106.23,54400000.0
2007-07-16 23:28:00,106.24,106.24,106.23,106.24,37600000.0
2007-07-16 23:29:00,106.172,106.226,106.172,106.181,1530399999.0
2007-07-16 23:30:00,106.23,106.24,106.225,106.23,136800000.0
2007-07-16 23:31:00,106.235,106.24,106.22,106.22,129600000.0
2007-07-16 23:32:00,106.24,106.24,106.225,106.225,48500000.0
2007-07-16 23:33:00,106.235,106.25,106.235,106.24,112000000.0
2007-07-16 23:34:00,106.24,106.24,106.225,106.225,32800000.0
2007-07-16 23:35:00,106.23,106.23,106.22,106.22,159500000.0
2007-07-16 23:36:00,106.22,106.23,106.22,106.22,368300000.0
2007-07-16 23:37:00,106.22,106.22,106.21,106.22,48800000.0
2007-07-16 23:38:00,106.22,106.22,106.2,106.2,196900001.0
2007-07-16 23:39:00,106.2,106.2,106.19,106.19,130100000.0
2007-07-16 23:40:00,106.205,106.205,106.19,106.19,120700000.0
2007-07-16 23:41:00,106.195,106.195,106.195,106.195,11900000.0
2007-07-16 23:42:00,106.19,106.195,106.19,106.19,99200000.0
2007-07-16 23:43:00,106.2,106.21,106.19,106.2,179800002.0
2007-07-16 23:44:00,106.2,106.2,106.18,106.19,327800000.0
2007-07-16 23:45:00,106.19,106.19,106.19,106.19,80000000.0
2007-07-16 23:46:00,106.171,106.171,106.143,106.143,784999995.0
2007-07-16 23:47:00,106.19,106.19,106.19,106.19,28000000.0
2007-07-16 23:48:00,106.19,106.2,106.19,106.2,98700000.0
2007-07-16 23:49:00,106.2,106.2,106.175,106.185,312200000.0
2007-07-16 23:50:00,106.2,106.2,106.18,106.18,148300000.0
2007-07-16 23:51:00,106.18,106.19,106.17,106.19,451300000.0
2007-07-16 23:52:00,106.19,106.2,106.19,106.2,15900000.0
2007-07-16 23:53:00,106.19,106.2,106.19,106.2,159300000.0
2007-07-16 23:54:00,106.195,106.22,106.195,106.21,213299999.0
2007-07-16 23:55:00,106.23,106.23,106.21,106.22,65100000.0
2007-07-16 23:56:00,106.23,106.23,106.23,106.23,11200000.0
2007-07-16 23:57:00,106.212,106.223,106.206,106.215,144000000.0
2007-07-16 23:58:00,106.23,106.24,106.23,106.23,68800000.0
2007-07-16 23:59:00,106.23,106.26,106.23,106.26,175200000.0
2007-07-17 00:00:00,106.26,106.26,106.22,106.25,88200000.0
2007-07-17 00:01:00,106.208,106.235,106.189,106.215,811400011.0
2007-07-17 00:02:00,106.24,106.25,106.24,106.25,60600000.0
2007-07-17 00:03:00,106.245,106.245,106.24,106.24,90400000.0
2007-07-17 00:04:00,106.24,106.24,106.24,106.24,66400000.0
2007-07-17 00:05:00,106.24,106.24,106.24,106.24,43200000.0
2007-07-17 00:06:00,106.24,106.24,106.24,106.24,39200000.0
2007-07-17 00:07:00,106.24,106.25,106.24,106.24,116500000.0
2007-07-17 00:08:00,106.25,106.26,106.25,106.26,62300000.0
2007-07-17 00:09:00,106.26,106.26,106.25,106.25,80700000.0
2007-07-17 00:10:00,106.26,106.27,106.26,106.27,32800000.0
2007-07-17 00:11:00,106.26,106.26,106.26,106.26,23200000.0
2007-07-17 00:12:00,106.26,106.26,106.26,106.26,42400000.0
2007-07-17 00:13:00,106.26,106.27,106.26,106.26,284100000.0
2007-07-17 00:14:00,106.26,106.27,106.245,106.25,452200002.0
2007-07-17 00:15:00,106.25,106.26,106.25,106.26,72000000.0
2007-07-17 00:16:00,106.26,106.27,106.26,106.27,36800000.0
2007-07-17 00:17:00,106.27,106.28,106.26,106.26,58400000.0
2007-07-17 00:18:00,106.213,106.242,106.21,106.21,839100000.0
2007-07-17 00:19:00,106.26,106.27,106.26,106.27,87600000.0
2007-07-17 00:20:00,106.27,106.27,106.26,106.27,41600000.0
2007-07-17 00:21:00,106.27,106.29,106.27,106.28,93600000.0
2007-07-17 00:22:00,106.29,106.31,106.28,106.31,131800000.0
2007-07-17 00:23:00,106.31,106.31,106.29,106.3,80800000.0
2007-07-17 00:24:00,106.3,106.3,106.27,106.27,160500002.0
2007-07-17 00:25:00,106.29,106.29,106.28,106.28,272700000.0
2007-07-17 00:26:00,106.28,106.28,106.28,106.28,67700000.0
2007-07-17 00:27:00,106.28,106.29,106.28,106.29,59800000.0
2007-07-17 00:28:00,106.285,106.29,106.265,106.27,488599999.0
2007-07-17 00:29:00,106.27,106.28,106.255,106.255,187499999.0
2007-07-17 00:30:00,106.255,106.26,106.24,106.26,275600000.0
2007-07-17 00:31:00,106.26,106.27,106.25,106.26,285600000.0
2007-07-17 00:32:00,106.26,106.26,106.25,106.25,124800000.0
2007-07-17 00:33:00,106.25,106.25,106.23,106.24,339300000.0
2007-07-17 00:34:00,106.24,106.25,106.23,106.24,323799995.0
2007-07-17 00:35:00,106.24,106.25,106.24,106.25,398599998.0
2007-07-17 00:36:00,106.25,106.25,106.25,106.25,42400000.0
2007-07-17 00:37:00,106.25,106.25,106.23,106.24,190600000.0
2007-07-17 00:38:00,106.24,106.24,106.215,106.22,222100000.0
2007-07-17 00:39:00,106.22,106.22,106.205,106.205,124800000.0
2007-07-17 00:40:00,106.21,106.21,106.2,106.2,400299998.0
2007-07-17 00:41:00,106.2,106.2,106.18,106.18,511300002.0
2007-07-17 00:42:00,106.18,106.19,106.16,106.17,1190300019.0
2007-07-17 00:43:00,106.18,106.18,106.17,106.175,215799997.0
2007-07-17 00:44:00,106.175,106.2,106.16,106.18,544700000.0
2007-07-17 00:45:00,106.18,106.19,106.165,106.17,973500001.0
2007-07-17 00:46:00,106.165,106.18,106.13,106.14,955200007.0
2007-07-17 00:47:00,106.14,106.14,106.125,106.13,731200000.0
2007-07-17 00:48:00,106.12,106.13,106.12,106.12,338499995.0
2007-07-17 00:49:00,106.12,106.16,106.12,106.15,857199997.0
2007-07-17 00:50:00,106.16,106.16,106.14,106.16,277600000.0
2007-07-17 00:51:00,106.16,106.19,106.16,106.18,650699999.0
2007-07-17 00:52:00,106.18,106.18,106.15,106.17,749699999.0
2007-07-17 00:53:00,106.16,106.17,106.15,106.15,470100000.0
2007-07-17 00:54:00,106.15,106.16,106.135,106.15,777400000.0
2007-07-17 00:55:00,106.16,106.16,106.135,106.15,489600000.0
2007-07-17 00:56:00,106.15,106.15,106.13,106.135,94300000.0
2007-07-17 00:57:00,106.135,106.14,106.13,106.14,579200000.0
2007-07-17 00:58:00,106.15,106.16,106.15,106.15,241600000.0
2007-07-17 00:59:00,106.15,106.15,106.15,106.15,44000000.0
2007-07-17 01:00:00,106.15,106.15,106.14,106.15,160000000.0
2007-07-17 01:01:00,106.15,106.15,106.14,106.14,256000000.0
2007-07-17 01:02:00,106.14,106.14,106.12,106.13,589700000.0
2007-07-17 01:03:00,106.13,106.13,106.12,106.12,64000000.0
2007-07-17 01:04:00,106.12,106.12,106.11,106.11,434700000.0
2007-07-17 01:05:00,106.12,106.12,106.095,106.11,203900000.0
2007-07-17 01:06:00,106.11,106.12,106.1,106.105,320000002.0
2007-07-17 01:07:00,106.11,106.11,106.1,106.1,395200000.0
2007-07-17 01:08:00,106.11,106.14,106.11,106.14,650200002.0
2007-07-17 01:09:00,106.14,106.15,106.12,106.125,310299999.0
2007-07-17 01:10:00,106.13,106.13,106.12,106.12,171900000.0
2007-07-17 01:11:00,106.13,106.14,106.125,106.13,96500000.0
2007-07-17 01:12:00,106.13,106.13,106.12,106.12,412000002.0
2007-07-17 01:13:00,106.12,106.13,106.12,106.12,230400003.0
2007-07-17 01:14:00,106.12,106.15,106.12,106.15,244000001.0
2007-07-17 01:15:00,106.15,106.15,106.14,106.15,478400003.0
2007-07-17 01:16:00,106.15,106.16,106.14,106.155,530300000.0
2007-07-17 01:17:00,106.16,106.16,106.155,106.155,13400000.0
2007-07-17 01:18:00,106.16,106.16,106.15,106.16,244100000.0
2007-07-17 01:19:00,106.16,106.16,106.15,106.15,248800000.0
2007-07-17 01:20:00,106.15,106.15,106.14,106.15,207200000.0
2007-07-17 01:21:00,106.15,106.175,106.15,106.17,615099996.0
2007-07-17 01:22:00,106.17,106.19,106.16,106.18,1462499989.0
2007-07-17 01:23:00,106.18,106.19,106.17,106.17,508699998.0
2007-07-17 01:24:00,106.17,106.17,106.15,106.15,965600012.0
2007-07-17 01:25:00,106.15,106.15,106.13,106.14,1092900009.0
2007-07-17 01:26:00,106.14,106.145,106.1,106.12,976200001.0
2007-07-17 01:27:00,106.13,106.14,106.11,106.11,987300003.0
2007-07-17 01:28:00,106.12,106.12,106.11,106.12,367699998.0
2007-07-17 01:29:00,106.12,106.13,106.11,106.13,734100004.0
2007-07-17 01:30:00,106.13,106.14,106.12,106.12,601300004.0
2007-07-17 01:31:00,106.12,106.145,106.12,106.145,347799999.0
2007-07-17 01:32:00,106.145,106.15,106.14,106.15,157200001.0
2007-07-17 01:33:00,106.15,106.15,106.13,106.14,349800000.0
2007-07-17 01:34:00,106.14,106.14,106.14,106.14,76800000.0
2007-07-17 01:35:00,106.13,106.13,106.11,106.12,577900008.0
2007-07-17 01:36:00,106.12,106.14,106.12,106.13,497099998.0
2007-07-17 01:37:00,106.14,106.165,106.14,106.16,313799995.0
2007-07-17 01:38:00,106.16,106.19,106.16,106.19,403899998.0
2007-07-17 01:39:00,106.19,106.2,106.18,106.2,313499999.0
2007-07-17 01:40:00,106.195,106.2,106.19,106.2,286399998.0
2007-07-17 01:41:00,106.18,106.2,106.17,106.19,1524899994.0
2007-07-17 01:42:00,106.19,106.19,106.17,106.18,203399998.0
2007-07-17 01:43:00,106.18,106.18,106.17,106.17,705100010.0
2007-07-17 01:44:00,106.17,106.2,106.165,106.2,594400000.0
2007-07-17 01:45:00,106.2,106.22,106.2,106.2,843399990.0
2007-07-17 01:46:00,106.2,106.23,106.2,106.23,672599998.0
2007-07-17 01:47:00,106.23,106.25,106.23,106.25,367000002.0
2007-07-17 01:48:00,106.24,106.25,106.24,106.25,635700007.0
2007-07-17 01:49:00,106.25,106.25,106.245,106.245,81400000.0
2007-07-17 01:50:00,106.25,106.25,106.225,106.24,689099995.0
2007-07-17 01:51:00,106.24,106.25,106.23,106.235,682899993.0
2007-07-17 01:52:00,106.235,106.27,106.235,106.26,1230000005.0
2007-07-17 01:53:00,106.255,106.26,106.22,106.23,622299995.0
2007-07-17 01:54:00,106.22,106.26,106.22,106.255,1653300004.0
2007-07-17 01:55:00,106.255,106.255,106.24,106.24,630600008.0
2007-07-17 01:56:00,106.245,106.27,106.245,106.27,350899996.0
2007-07-17 01:57:00,106.27,106.3,106.27,106.29,1008199995.0
2007-07-17 01:58:00,106.29,106.32,106.29,106.3,189800000.0
2007-07-17 01:59:00,106.3,106.32,106.3,106.31,286400000.0
2007-07-17 02:00:00,106.32,106.33,106.29,106.3,653799995.0
2007-07-17 02:01:00,106.3,106.33,106.3,106.33,598599995.0
2007-07-17 02:02:00,106.33,106.34,106.32,106.34,223000002.0
2007-07-17 02:03:00,106.34,106.35,106.32,106.35,525699999.0
2007-07-17 02:04:00,106.35,106.36,106.35,106.36,396599999.0
2007-07-17 02:05:00,106.36,106.38,106.35,106.37,245700000.0
2007-07-17 02:06:00,106.37,106.37,106.36,106.37,433700000.0
2007-07-17 02:07:00,106.37,106.4,106.37,106.4,346400000.0
2007-07-17 02:08:00,106.4,106.42,106.38,106.41,686299999.0
2007-07-17 02:09:00,106.41,106.42,106.36,106.37,855700011.0
2007-07-17 02:10:00,106.37,106.39,106.36,106.37,1540800007.0
2007-07-17 02:11:00,106.37,106.37,106.34,106.36,1585299998.0
2007-07-17 02:12:00,106.36,106.37,106.355,106.36,314399999.0
2007-07-17 02:13:00,106.36,106.36,106.34,106.35,571199999.0
2007-07-17 02:14:00,106.34,106.38,106.34,106.37,827799989.0
2007-07-17 02:15:00,106.37,106.39,106.36,106.36,1290899996.0
2007-07-17 02:16:00,106.37,106.37,106.36,106.37,686000000.0
2007-07-17 02:17:00,106.37,106.37,106.355,106.355,79200000.0
2007-07-17 02:18:00,106.355,106.37,106.35,106.37,557600000.0
2007-07-17 02:19:00,106.37,106.38,106.36,106.38,275999996.0
2007-07-17 02:20:00,106.38,106.39,106.37,106.385,231499998.0
2007-07-17 02:21:00,106.385,106.41,106.38,106.4,846300001.0
2007-07-17 02:22:00,106.4,106.41,106.39,106.4,180700000.0
2007-07-17 02:23:00,106.4,106.4,106.375,106.39,824199999.0
2007-07-17 02:24:00,106.39,106.39,106.37,106.38,1296200002.0
2007-07-17 02:25:00,106.38,106.38,106.35,106.36,387199999.0
2007-07-17 02:26:00,106.36,106.36,106.34,106.345,650399994.0
2007-07-17 02:27:00,106.345,106.345,106.29,106.31,1626899994.0
2007-07-17 02:28:00,106.31,106.33,106.3,106.32,1630900000.0
2007-07-17 02:29:00,106.32,106.33,106.315,106.315,56000000.0
2007-07-17 02:30:00,106.315,106.36,106.31,106.36,884799990.0
2007-07-17 02:31:00,106.36,106.39,106.345,106.36,1422200002.0
2007-07-17 02:32:00,106.36,106.39,106.36,106.39,852100001.0
2007-07-17 02:33:00,106.39,106.4,106.38,106.39,708599998.0
2007-07-17 02:34:00,106.4,106.44,106.39,106.425,1090700004.0
2007-07-17 02:35:00,106.43,106.43,106.4,106.41,962599994.0
2007-07-17 02:36:00,106.4,106.43,106.4,106.42,1047799998.0
2007-07-17 02:37:00,106.42,106.42,106.39,106.41,935099997.0
2007-07-17 02:38:00,106.41,106.42,106.405,106.41,1059600012.0
2007-07-17 02:39:00,106.395,106.395,106.36,106.37,986100005.0
2007-07-17 02:40:00,106.37,106.37,106.3,106.3,1028700003.0
2007-07-17 02:41:00,106.3,106.33,106.295,106.32,1565399990.0
2007-07-17 02:42:00,106.31,106.32,106.305,106.32,894599999.0
2007-07-17 02:43:00,106.32,106.32,106.31,106.32,963200000.0
2007-07-17 02:44:00,106.32,106.33,106.29,106.3,1407299988.0
2007-07-17 02:45:00,106.29,106.31,106.28,106.29,1475099997.0
2007-07-17 02:46:00,106.29,106.3,106.28,106.3,137800002.0
2007-07-17 02:47:00,106.3,106.31,106.3,106.3,132200000.0
2007-07-17 02:48:00,106.3,106.31,106.28,106.29,1009700002.0
2007-07-17 02:49:00,106.29,106.315,106.29,106.31,676499995.0
2007-07-17 02:50:00,106.31,106.315,106.3,106.3,1161400016.0
2007-07-17 02:51:00,106.31,106.31,106.31,106.31,82400000.0
2007-07-17 02:52:00,106.31,106.31,106.28,106.29,535799991.0
2007-07-17 02:53:00,106.29,106.3,106.28,106.28,1106999999.0
2007-07-17 02:54:00,106.29,106.3,106.27,106.29,1249499996.0
2007-07-17 02:55:00,106.29,106.35,106.27,106.32,2033599988.0
2007-07-17 02:56:00,106.32,106.33,106.31,106.325,842099996.0
2007-07-17 02:57:00,106.33,106.345,106.32,106.34,455199997.0
2007-07-17 02:58:00,106.34,106.36,106.34,106.36,1067300000.0
2007-07-17 02:59:00,106.36,106.37,106.35,106.36,1344799979.0
2007-07-17 03:00:00,106.36,106.38,106.35,106.37,599800002.0
2007-07-17 03:01:00,106.38,106.43,106.38,106.41,1636900007.0
2007-07-17 03:02:00,106.41,106.41,106.38,106.41,1594899998.0
2007-07-17 03:03:00,106.41,106.43,106.4,106.43,702799996.0
2007-07-17 03:04:00,106.43,106.43,106.35,106.38,881399997.0
2007-07-17 03:05:00,106.38,106.38,106.36,106.37,985700001.0
2007-07-17 03:06:00,106.37,106.37,106.35,106.355,1601100011.0
2007-07-17 03:07:00,106.36,106.39,106.36,106.39,558199999.0
2007-07-17 03:08:00,106.39,106.4,106.39,106.4,305500001.0
2007-07-17 03:09:00,106.4,106.4,106.39,106.4,592999995.0
2007-07-17 03:10:00,106.4,106.4,106.38,106.38,344500000.0
2007-07-17 03:11:00,106.38,106.39,106.38,106.385,440799996.0
2007-07-17 03:12:00,106.39,106.39,106.37,106.38,208700000.0
2007-07-17 03:13:00,106.39,106.39,106.36,106.38,241800001.0
2007-07-17 03:14:00,106.38,106.38,106.36,106.37,309300004.0
2007-07-17 03:15:00,106.37,106.37,106.37,106.37,100000.0
2007-07-17 03:16:00,106.37,106.37,106.37,106.37,700000.0
2007-07-17 03:17:00,106.37,106.37,106.33,106.345,308300000.0
2007-07-17 03:18:00,106.345,106.36,106.34,106.36,659099997.0
2007-07-17 03:19:00,106.36,106.36,106.33,106.34,1937899990.0
2007-07-17 03:20:00,106.34,106.4,106.335,106.37,1535800007.0
2007-07-17 03:21:00,106.37,106.37,106.33,106.34,1443299996.0
2007-07-17 03:22:00,106.36,106.38,106.35,106.38,968800000.0
2007-07-17 03:23:00,106.38,106.39,106.34,106.36,1711400004.0
2007-07-17 03:24:00,106.36,106.36,106.32,106.33,1743399989.0
2007-07-17 03:25:00,106.34,106.35,106.32,106.35,1143000000.0
2007-07-17 03:26:00,106.34,106.37,106.34,106.36,673399985.0
2007-07-17 03:27:00,106.36,106.37,106.34,106.36,873399998.0
2007-07-17 03:28:00,106.36,106.39,106.35,106.37,909800008.0
2007-07-17 03:29:00,106.37,106.38,106.365,106.375,434800002.0
2007-07-17 03:30:00,106.375,106.375,106.35,106.37,525200004.0
2007-07-17 03:31:00,106.37,106.375,106.355,106.355,214400000.0
2007-07-17 03:32:00,106.355,106.36,106.355,106.36,374399999.0
2007-07-17 03:33:00,106.36,106.36,106.34,106.35,1024699996.0
2007-07-17 03:34:00,106.35,106.35,106.34,106.35,628199998.0
2007-07-17 03:35:00,106.35,106.36,106.32,106.36,673500003.0
2007-07-17 03:36:00,106.36,106.37,106.35,106.355,333799997.0
2007-07-17 03:37:00,106.355,106.39,106.35,106.39,1205599998.0
2007-07-17 03:38:00,106.39,106.39,106.36,106.38,488500004.0
2007-07-17 03:39:00,106.38,106.38,106.37,106.37,348899997.0
2007-07-17 03:40:00,106.37,106.4,106.36,106.39,925599998.0
2007-07-17 03:41:00,106.39,106.41,106.37,106.41,862100000.0
2007-07-17 03:42:00,106.41,106.41,106.4,106.4,543400000.0
2007-07-17 03:43:00,106.4,106.4,106.4,106.4,22400000.0
2007-07-17 03:44:00,106.38,106.42,106.38,106.4,817299996.0
2007-07-17 03:45:00,106.42,106.45,106.41,106.44,587699997.0
2007-07-17 03:46:00,106.44,106.44,106.41,106.42,207200000.0
2007-07-17 03:47:00,106.42,106.43,106.4,106.4,468899994.0
2007-07-17 03:48:00,106.41,106.41,106.4,106.4,179100002.0
2007-07-17 03:49:00,106.41,106.41,106.395,106.41,75899999.0
2007-07-17 03:50:00,106.41,106.43,106.41,106.41,377199999.0
2007-07-17 03:51:00,106.4,106.43,106.4,106.43,553900006.0
2007-07-17 03:52:00,106.41,106.41,106.4,106.4,223199997.0
2007-07-17 03:53:00,106.4,106.4,106.37,106.37,830799998.0
2007-07-17 03:54:00,106.37,106.4,106.37,106.4,381599999.0
2007-07-17 03:55:00,106.4,106.4,106.38,106.38,100300000.0
2007-07-17 03:56:00,106.37,106.38,106.37,106.37,81600000.0
2007-07-17 03:57:00,106.37,106.37,106.37,106.37,62400000.0
2007-07-17 03:58:00,106.37,106.37,106.34,106.36,756200009.0
2007-07-17 03:59:00,106.36,106.37,106.34,106.34,1095300002.0
2007-07-17 04:00:00,106.35,106.36,106.34,106.35,377400002.0
2007-07-17 04:01:00,106.35,106.37,106.34,106.35,587400001.0
2007-07-17 04:02:00,106.36,106.36,106.34,106.36,196700000.0
2007-07-17 04:03:00,106.287,106.325,106.285,106.285,282899996.0
2007-07-17 04:04:00,106.36,106.36,106.36,106.36,4000000.0
2007-07-17 04:05:00,106.36,106.36,106.36,106.36,24800000.0
2007-07-17 04:06:00,106.37,106.37,106.36,106.36,248800000.0
2007-07-17 04:07:00,106.35,106.37,106.35,106.37,408999998.0
2007-07-17 04:08:00,106.37,106.38,106.36,106.37,105500000.0
2007-07-17 04:09:00,106.37,106.38,106.355,106.37,154400000.0
2007-07-17 04:10:00,106.37,106.37,106.37,106.37,46400000.0
2007-07-17 04:11:00,106.37,106.37,106.36,106.36,239099997.0
2007-07-17 04:12:00,106.36,106.37,106.35,106.355,709399996.0
2007-07-17 04:13:00,106.355,106.39,106.35,106.38,715299999.0
2007-07-17 04:14:00,106.38,106.38,106.36,106.38,200900001.0
2007-07-17 04:15:00,106.38,106.38,106.38,106.38,449999998.0
2007-07-17 04:16:00,106.38,106.38,106.365,106.37,339700000.0
2007-07-17 04:17:00,106.32,106.324,106.295,106.298,301100001.0
2007-07-17 04:18:00,106.38,106.38,106.36,106.36,417800000.0
2007-07-17 04:19:00,106.36,106.37,106.35,106.36,273000000.0
2007-07-17 04:20:00,106.36,106.36,106.34,106.36,66400000.0
2007-07-17 04:21:00,106.36,106.37,106.36,106.37,140200000.0
2007-07-17 04:22:00,106.37,106.37,106.37,106.37,187000000.0
2007-07-17 04:23:00,106.37,106.38,106.37,106.37,273800000.0
2007-07-17 04:24:00,106.37,106.38,106.37,106.38,481400000.0
2007-07-17 04:25:00,106.37,106.38,106.355,106.36,182400000.0
2007-07-17 04:26:00,106.36,106.38,106.35,106.38,293500000.0
2007-07-17 04:27:00,106.38,106.39,106.38,106.38,93299999.0
2007-07-17 04:28:00,106.38,106.4,106.37,106.39,209500001.0
2007-07-17 04:29:00,106.39,106.39,106.375,106.39,393199996.0
2007-07-17 04:30:00,106.39,106.42,106.39,106.41,1589400003.0
2007-07-17 04:31:00,106.405,106.43,106.4,106.42,1059199992.0
2007-07-17 04:32:00,106.42,106.44,106.41,106.44,1059400006.0
2007-07-17 04:33:00,106.44,106.49,106.43,106.48,937000004.0
2007-07-17 04:34:00,106.47,106.51,106.47,106.51,374399997.0
2007-07-17 04:35:00,106.51,106.51,106.475,106.48,397899997.0
2007-07-17 04:36:00,106.48,106.51,106.48,106.48,347800000.0
2007-07-17 04:37:00,106.48,106.5,106.48,106.5,302099992.0
2007-07-17 04:38:00,106.5,106.51,106.47,106.51,537499996.0
2007-07-17 04:39:00,106.51,106.52,106.51,106.52,34600000.0
2007-07-17 04:40:00,106.52,106.52,106.5,106.52,213200002.0
2007-07-17 04:41:00,106.52,106.52,106.5,106.51,214400000.0
2007-07-17 04:42:00,106.51,106.51,106.495,106.495,1465800010.0
2007-07-17 04:43:00,106.495,106.52,106.49,106.52,280599996.0
2007-07-17 04:44:00,106.52,106.53,106.51,106.53,250199998.0
2007-07-17 04:45:00,106.53,106.54,106.52,106.53,385599998.0
2007-07-17 04:46:00,106.53,106.55,106.53,106.54,420400004.0
2007-07-17 04:47:00,106.54,106.54,106.52,106.53,650300000.0
2007-07-17 04:48:00,106.53,106.53,106.52,106.53,211100000.0
2007-07-17 04:49:00,106.53,106.53,106.53,106.53,38400000.0
2007-07-17 04:50:00,106.525,106.53,106.525,106.525,110400000.0
2007-07-17 04:51:00,106.525,106.53,106.525,106.53,188400001.0
2007-07-17 04:52:00,106.53,106.53,106.52,106.52,196800000.0
2007-07-17 04:53:00,106.52,106.53,106.5,106.51,757800001.0
2007-07-17 04:54:00,106.51,106.51,106.5,106.51,650099999.0
2007-07-17 04:55:00,106.51,106.51,106.5,106.51,271799999.0
2007-07-17 04:56:00,106.5,106.52,106.5,106.52,124000000.0
2007-07-17 04:57:00,106.51,106.52,106.51,106.52,11200000.0
2007-07-17 04:58:00,106.51,106.51,106.48,106.51,649499996.0
2007-07-17 04:59:00,106.51,106.51,106.5,106.51,52100000.0
2007-07-17 05:00:00,106.51,106.51,106.5,106.5,14300000.0
2007-07-17 05:01:00,106.5,106.5,106.48,106.5,50500000.0
2007-07-17 05:02:00,106.5,106.5,106.465,106.47,330300002.0
2007-07-17 05:03:00,106.48,106.5,106.47,106.49,494000002.0
2007-07-17 05:04:00,106.5,106.5,106.48,106.48,184000000.0
2007-07-17 05:05:00,106.48,106.49,106.47,106.48,372700002.0
2007-07-17 05:06:00,106.48,106.49,106.47,106.48,64000001.0
2007-07-17 05:07:00,106.48,106.49,106.47,106.48,211799999.0
2007-07-17 05:08:00,106.48,106.49,106.47,106.48,111800000.0
2007-07-17 05:09:00,106.48,106.48,106.44,106.45,232800000.0
2007-07-17 05:10:00,106.44,106.47,106.44,106.445,406299994.0
2007-07-17 05:11:00,106.45,106.47,106.45,106.46,43700000.0
2007-07-17 05:12:00,106.47,106.47,106.46,106.46,7200000.0
2007-07-17 05:13:00,106.46,106.47,106.46,106.46,25600000.0
2007-07-17 05:14:00,106.46,106.47,106.45,106.46,203800000.0
2007-07-17 05:15:00,106.46,106.47,106.455,106.46,314600000.0
2007-07-17 05:16:00,106.47,106.47,106.46,106.46,256600005.0
2007-07-17 05:17:00,106.47,106.47,106.44,106.46,186800000.0
2007-07-17 05:18:00,106.46,106.46,106.44,106.44,250800001.0
2007-07-17 05:19:00,106.45,106.46,106.45,106.46,95200000.0
2007-07-17 05:20:00,106.46,106.47,106.45,106.45,192000000.0
2007-07-17 05:21:00,106.46,106.46,106.46,106.46,12800000.0
2007-07-17 05:22:00,106.46,106.46,106.45,106.455,110400002.0
2007-07-17 05:23:00,106.46,106.47,106.45,106.46,155900001.0
2007-07-17 05:24:00,106.46,106.51,106.45,106.51,286500000.0
2007-07-17 05:25:00,106.51,106.51,106.49,106.51,141500001.0
2007-07-17 05:26:00,106.5,106.53,106.5,106.53,152000000.0
2007-07-17 05:27:00,106.53,106.54,106.5,106.52,223400000.0
2007-07-17 05:28:00,106.515,106.52,106.5,106.52,229500000.0
2007-07-17 05:29:00,106.52,106.53,106.51,106.52,226000000.0
2007-07-17 05:30:00,106.515,106.52,106.51,106.51,52000000.0
2007-07-17 05:31:00,106.51,106.51,106.51,106.51,139200000.0
2007-07-17 05:32:00,106.52,106.52,106.51,106.51,104700000.0
2007-07-17 05:33:00,106.51,106.52,106.51,106.52,177500000.0
2007-07-17 05:34:00,106.52,106.53,106.51,106.52,74300000.0
2007-07-17 05:35:00,106.525,106.53,106.51,106.53,288600000.0
2007-07-17 05:36:00,106.53,106.53,106.525,106.53,11200000.0
2007-07-17 05:37:00,106.52,106.54,106.52,106.54,44800000.0
2007-07-17 05:38:00,106.54,106.57,106.53,106.535,640399999.0
2007-07-17 05:39:00,106.54,106.56,106.54,106.56,143100000.0
2007-07-17 05:40:00,106.555,106.57,106.54,106.54,675100004.0
2007-07-17 05:41:00,106.55,106.56,106.53,106.54,184000000.0
2007-07-17 05:42:00,106.54,106.56,106.54,106.56,126400000.0
2007-07-17 05:43:00,106.56,106.57,106.56,106.57,183300003.0
2007-07-17 05:44:00,106.57,106.57,106.56,106.56,117600000.0
2007-07-17 05:45:00,106.55,106.56,106.54,106.54,120443363.0
2007-07-17 05:46:00,106.54,106.54,106.5,106.53,329400000.0
2007-07-17 05:47:00,106.53,106.54,106.51,106.51,180200000.0
2007-07-17 05:48:00,106.52,106.52,106.5,106.51,462400000.0
2007-07-17 05:49:00,106.51,106.525,106.5,106.52,402999996.0
2007-07-17 05:50:00,106.51,106.53,106.5,106.52,452800002.0
2007-07-17 05:51:00,106.52,106.52,106.51,106.52,321600000.0
2007-07-17 05:52:00,106.52,106.54,106.51,106.52,449600000.0
2007-07-17 05:53:00,106.52,106.53,106.51,106.52,573500004.0
2007-07-17 05:54:00,106.53,106.54,106.52,106.54,63000000.0
2007-07-17 05:55:00,106.52,106.54,106.52,106.53,193200000.0
2007-07-17 05:56:00,106.53,106.54,106.53,106.54,80000000.0
2007-07-17 05:57:00,106.54,106.54,106.54,106.54,76800000.0
2007-07-17 05:58:00,106.54,106.54,106.52,106.53,143200000.0
2007-07-17 05:59:00,106.52,106.53,106.52,106.53,103500000.0
2007-07-17 06:00:00,106.53,106.53,106.52,106.53,72800000.0
2007-07-17 06:01:00,106.53,106.53,106.51,106.51,341600001.0
2007-07-17 06:02:00,106.51,106.52,106.51,106.52,33600000.0
2007-07-17 06:03:00,106.52,106.52,106.5,106.5,143300001.0
2007-07-17 06:04:00,106.51,106.52,106.51,106.52,174400000.0
2007-07-17 06:05:00,106.52,106.54,106.515,106.54,157499998.0
2007-07-17 06:06:00,106.54,106.54,106.53,106.53,6400000.0
2007-07-17 06:07:00,106.53,106.54,106.53,106.54,50000000.0
2007-07-17 06:08:00,106.535,106.535,106.525,106.53,88400000.0
2007-07-17 06:09:00,106.53,106.54,106.525,106.54,207200002.0
2007-07-17 06:10:00,106.54,106.54,106.53,106.53,438200002.0
2007-07-17 06:11:00,106.54,106.54,106.525,106.54,159900000.0
2007-07-17 06:12:00,106.53,106.53,106.52,106.52,103200000.0
2007-07-17 06:13:00,106.53,106.53,106.53,106.53,3200000.0
2007-07-17 06:14:00,106.52,106.52,106.52,106.52,21600000.0
2007-07-17 06:15:00,106.52,106.52,106.49,106.505,440499999.0
2007-07-17 06:16:00,106.505,106.51,106.5,106.51,200399999.0
2007-07-17 06:17:00,106.5,106.51,106.5,106.5,62400000.0
2007-07-17 06:18:00,106.5,106.5,106.5,106.5,79200000.0
2007-07-17 06:19:00,106.51,106.51,106.5,106.51,271199998.0
2007-07-17 06:20:00,106.5,106.5,106.49,106.5,144800000.0
2007-07-17 06:21:00,106.5,106.51,106.5,106.5,374199998.0
2007-07-17 06:22:00,106.51,106.51,106.49,106.5,459399999.0
2007-07-17 06:23:00,106.5,106.5,106.48,106.49,635999999.0
2007-07-17 06:24:00,106.49,106.5,106.49,106.5,220599997.0
2007-07-17 06:25:00,106.5,106.5,106.49,106.49,484299997.0
2007-07-17 06:26:00,106.49,106.5,106.48,106.5,320000001.0
2007-07-17 06:27:00,106.5,106.5,106.48,106.49,224800000.0
2007-07-17 06:28:00,106.49,106.49,106.475,106.48,124800000.0
2007-07-17 06:29:00,106.48,106.5,106.48,106.5,244599997.0
2007-07-17 06:30:00,106.5,106.5,106.48,106.49,265599999.0
2007-07-17 06:31:00,106.48,106.5,106.48,106.48,571299996.0
2007-07-17 06:32:00,106.48,106.49,106.475,106.48,303399998.0
2007-07-17 06:33:00,106.419,106.452,106.418,106.418,688499997.0
2007-07-17 06:34:00,106.463,106.475,106.448,106.457,522300000.0
2007-07-17 06:35:00,106.49,106.5,106.49,106.49,85600000.0
2007-07-17 06:36:00,106.49,106.49,106.47,106.475,127200001.0
2007-07-17 06:37:00,106.48,106.48,106.475,106.48,20800000.0
2007-07-17 06:38:00,106.48,106.485,106.48,106.48,149600000.0
2007-07-17 06:39:00,106.48,106.5,106.46,106.5,420200002.0
2007-07-17 06:40:00,106.5,106.51,106.485,106.5,808199987.0
2007-07-17 06:41:00,106.495,106.5,106.495,106.5,650600003.0
2007-07-17 06:42:00,106.5,106.5,106.5,106.5,240000001.0
2007-07-17 06:43:00,106.5,106.5,106.47,106.5,937399999.0
2007-07-17 06:44:00,106.49,106.51,106.47,106.475,1094100001.0
2007-07-17 06:45:00,106.47,106.5,106.47,106.49,450200003.0
2007-07-17 06:46:00,106.49,106.5,106.47,106.5,354400003.0
2007-07-17 06:47:00,106.49,106.505,106.49,106.495,734899998.0
2007-07-17 06:48:00,106.5,106.51,106.495,106.495,655900002.0
2007-07-17 06:49:00,106.5,106.5,106.49,106.49,658099999.0
2007-07-17 06:50:00,106.5,106.5,106.49,106.49,80000000.0
2007-07-17 06:51:00,106.49,106.51,106.49,106.51,168800000.0
2007-07-17 06:52:00,106.51,106.52,106.5,106.5,214700003.0
2007-07-17 06:53:00,106.51,106.51,106.49,106.5,242700001.0
2007-07-17 06:54:00,106.5,106.5,106.5,106.5,100800004.0
2007-07-17 06:55:00,106.5,106.52,106.49,106.5,260900002.0
2007-07-17 06:56:00,106.5,106.51,106.5,106.51,351200010.0
2007-07-17 06:57:00,106.51,106.51,106.5,106.505,206400000.0
2007-07-17 06:58:00,106.505,106.51,106.5,106.5,20800000.0
2007-07-17 06:59:00,106.5,106.51,106.49,106.5,623900001.0
2007-07-17 07:00:00,106.5,106.5,106.46,106.48,493200001.0
2007-07-17 07:01:00,106.48,106.49,106.48,106.49,352699999.0
2007-07-17 07:02:00,106.49,106.49,106.44,106.44,504199995.0
2007-07-17 07:03:00,106.45,106.47,106.44,106.47,736199992.0
2007-07-17 07:04:00,106.47,106.47,106.455,106.46,385300001.0
2007-07-17 07:05:00,106.47,106.48,106.45,106.48,1649100011.0
2007-07-17 07:06:00,106.48,106.49,106.47,106.47,757700001.0
2007-07-17 07:07:00,106.47,106.48,106.47,106.47,143200000.0
2007-07-17 07:08:00,106.47,106.48,106.47,106.47,461899999.0
2007-07-17 07:09:00,106.48,106.48,106.46,106.48,396699997.0
2007-07-17 07:10:00,106.48,106.49,106.48,106.48,633200001.0
2007-07-17 07:11:00,106.48,106.51,106.47,106.5,571899999.0
2007-07-17 07:12:00,106.5,106.51,106.49,106.49,359000000.0
2007-07-17 07:13:00,106.49,106.5,106.46,106.48,429299996.0
2007-07-17 07:14:00,106.48,106.48,106.45,106.45,602400000.0
2007-07-17 07:15:00,106.45,106.46,106.43,106.46,631700008.0
2007-07-17 07:16:00,106.46,106.47,106.44,106.47,605000001.0
2007-07-17 07:17:00,106.47,106.47,106.45,106.46,420599998.0
2007-07-17 07:18:00,106.46,106.48,106.46,106.48,227200000.0
2007-07-17 07:19:00,106.48,106.51,106.47,106.51,835699999.0
2007-07-17 07:20:00,106.51,106.52,106.49,106.52,486799996.0
2007-07-17 07:21:00,106.52,106.52,106.5,106.51,565799995.0
2007-07-17 07:22:00,106.51,106.53,106.5,106.51,906900004.0
2007-07-17 07:23:00,106.51,106.51,106.51,106.51,300300000.0
2007-07-17 07:24:00,106.51,106.51,106.51,106.51,189699999.0
2007-07-17 07:25:00,106.51,106.51,106.49,106.51,740999996.0
2007-07-17 07:26:00,106.51,106.51,106.48,106.49,585600000.0
2007-07-17 07:27:00,106.49,106.49,106.48,106.48,246700000.0
2007-07-17 07:28:00,106.48,106.49,106.48,106.49,386599999.0
2007-07-17 07:29:00,106.49,106.49,106.49,106.49,101600000.0
2007-07-17 07:30:00,106.49,106.49,106.48,106.48,746300005.0
2007-07-17 07:31:00,106.49,106.49,106.49,106.49,36000000.0
2007-07-17 07:32:00,106.49,106.49,106.49,106.49,24000000.0
2007-07-17 07:33:00,106.49,106.49,106.49,106.49,149600000.0
2007-07-17 07:34:00,106.49,106.5,106.49,106.5,100800001.0
2007-07-17 07:35:00,106.49,106.5,106.49,106.5,100900000.0
2007-07-17 07:36:00,106.5,106.5,106.49,106.5,224000000.0
2007-07-17 07:37:00,106.49,106.51,106.48,106.51,264200002.0
2007-07-17 07:38:00,106.5,106.51,106.5,106.51,43099999.0
2007-07-17 07:39:00,106.51,106.51,106.5,106.51,148000000.0
2007-07-17 07:40:00,106.51,106.51,106.49,106.5,248700003.0
2007-07-17 07:41:00,106.5,106.5,106.49,106.5,65600000.0
2007-07-17 07:42:00,106.5,106.51,106.49,106.5,148099998.0
2007-07-17 07:43:00,106.5,106.51,106.48,106.51,103400001.0
2007-07-17 07:44:00,106.51,106.51,106.5,106.5,14400000.0
2007-07-17 07:45:00,106.5,106.5,106.48,106.5,231999995.0
2007-07-17 07:46:00,106.5,106.5,106.47,106.49,355499999.0
2007-07-17 07:47:00,106.49,106.49,106.48,106.49,129199997.0
2007-07-17 07:48:00,106.49,106.49,106.49,106.49,12800000.0
2007-07-17 07:49:00,106.49,106.51,106.49,106.51,204300000.0
2007-07-17 07:50:00,106.51,106.51,106.49,106.49,763700001.0
2007-07-17 07:51:00,106.48,106.51,106.48,106.49,342899998.0
2007-07-17 07:52:00,106.49,106.5,106.485,106.5,546800002.0
2007-07-17 07:53:00,106.51,106.52,106.51,106.52,632900000.0
2007-07-17 07:54:00,106.52,106.52,106.5,106.51,858299997.0
2007-07-17 07:55:00,106.5,106.52,106.5,106.51,498499992.0
2007-07-17 07:56:00,106.52,106.52,106.5,106.51,1012199991.0
2007-07-17 07:57:00,106.52,106.54,106.51,106.52,1136699998.0
2007-07-17 07:58:00,106.52,106.54,106.515,106.54,1325900000.0
2007-07-17 07:59:00,106.535,106.56,106.53,106.53,1889999992.0
2007-07-17 08:00:00,106.53,106.55,106.51,106.54,1818599983.0
2007-07-17 08:01:00,106.54,106.56,106.53,106.56,676400008.0
2007-07-17 08:02:00,106.56,106.57,106.55,106.57,421600004.0
2007-07-17 08:03:00,106.57,106.57,106.54,106.56,1026500014.0
2007-07-17 08:04:00,106.56,106.56,106.55,106.56,875200000.0
2007-07-17 08:05:00,106.56,106.57,106.56,106.57,481799996.0
2007-07-17 08:06:00,106.56,106.57,106.54,106.55,1390200000.0
2007-07-17 08:07:00,106.55,106.56,106.535,106.55,1282300003.0
2007-07-17 08:08:00,106.55,106.56,106.52,106.54,1621099998.0
2007-07-17 08:09:00,106.53,106.54,106.52,106.54,340400000.0
2007-07-17 08:10:00,106.54,106.55,106.54,106.54,602800002.0
2007-07-17 08:11:00,106.54,106.55,106.53,106.535,884700004.0
2007-07-17 08:12:00,106.535,106.57,106.53,106.55,700199996.0
2007-07-17 08:13:00,106.55,106.56,106.52,106.52,1060900001.0
2007-07-17 08:14:00,106.52,106.53,106.49,106.53,834299995.0
2007-07-17 08:15:00,106.53,106.53,106.47,106.48,1267999988.0
2007-07-17 08:16:00,106.47,106.48,106.45,106.46,1611600001.0
2007-07-17 08:17:00,106.46,106.48,106.45,106.47,1560599982.0
2007-07-17 08:18:00,106.48,106.49,106.46,106.49,1169800004.0
2007-07-17 08:19:00,106.49,106.49,106.46,106.47,981399998.0
2007-07-17 08:20:00,106.47,106.49,106.46,106.47,1693800000.0
2007-07-17 08:21:00,106.47,106.47,106.45,106.47,1362799999.0
2007-07-17 08:22:00,106.46,106.47,106.46,106.47,1081500014.0
2007-07-17 08:23:00,106.465,106.47,106.45,106.46,837099998.0
2007-07-17 08:24:00,106.47,106.5,106.46,106.5,1235899997.0
2007-07-17 08:25:00,106.5,106.51,106.49,106.5,1246700006.0
2007-07-17 08:26:00,106.5,106.5,106.48,106.48,1531799988.0
2007-07-17 08:27:00,106.48,106.48,106.465,106.47,676999997.0
2007-07-17 08:28:00,106.47,106.48,106.47,106.475,758800000.0
2007-07-17 08:29:00,106.475,106.48,106.44,106.44,1425299982.0
2007-07-17 08:30:00,106.46,106.46,106.44,106.46,637499998.0
2007-07-17 08:31:00,106.46,106.46,106.435,106.44,637499998.0
2007-07-17 08:32:00,106.43,106.44,106.41,106.41,1114000012.0
2007-07-17 08:33:00,106.415,106.43,106.4,106.43,861199997.0
2007-07-17 08:34:00,106.43,106.45,106.42,106.44,2104099977.0
2007-07-17 08:35:00,106.44,106.45,106.43,106.43,789100001.0
2007-07-17 08:36:00,106.43,106.44,106.41,106.41,1061000002.0
2007-07-17 08:37:00,106.41,106.44,106.41,106.435,1472099990.0
2007-07-17 08:38:00,106.435,106.45,106.42,106.45,489100013.0
2007-07-17 08:39:00,106.45,106.46,106.44,106.46,1295899994.0
2007-07-17 08:40:00,106.46,106.46,106.45,106.45,484799995.0
2007-07-17 08:41:00,106.45,106.46,106.45,106.46,44000000.0
2007-07-17 08:42:00,106.46,106.46,106.44,106.44,1705300001.0
2007-07-17 08:43:00,106.44,106.46,106.41,106.46,1708100001.0
2007-07-17 08:44:00,106.46,106.48,106.44,106.48,1101699985.0
2007-07-17 08:45:00,106.48,106.48,106.45,106.48,913000001.0
2007-07-17 08:46:00,106.48,106.48,106.42,106.425,1802099984.0
2007-07-17 08:47:00,106.425,106.43,106.39,106.4,1478799999.0
2007-07-17 08:48:00,106.4,106.43,106.4,106.42,1927199992.0
2007-07-17 08:49:00,106.42,106.43,106.42,106.43,1215300009.0
2007-07-17 08:50:00,106.43,106.51,106.43,106.465,2107099985.0
2007-07-17 08:51:00,106.47,106.48,106.45,106.45,974799995.0
2007-07-17 08:52:00,106.45,106.47,106.44,106.45,821299994.0
2007-07-17 08:53:00,106.45,106.45,106.43,106.44,984000024.0
2007-07-17 08:54:00,106.44,106.44,106.43,106.43,930399999.0
2007-07-17 08:55:00,106.43,106.445,106.43,106.43,715500002.0
2007-07-17 08:56:00,106.44,106.46,106.44,106.445,992799997.0
2007-07-17 08:57:00,106.46,106.46,106.44,106.44,380199995.0
2007-07-17 08:58:00,106.45,106.46,106.45,106.45,380199995.0
2007-07-17 08:59:00,106.45,106.475,106.45,106.475,297799998.0
2007-07-17 09:00:00,106.47,106.51,106.47,106.5,1215099982.0
2007-07-17 09:01:00,106.5,106.5,106.45,106.46,1405199991.0
2007-07-17 09:02:00,106.46,106.495,106.45,106.49,1837799997.0
2007-07-17 09:03:00,106.49,106.49,106.48,106.49,527399999.0
2007-07-17 09:04:00,106.49,106.49,106.465,106.48,1586600003.0
2007-07-17 09:05:00,106.48,106.495,106.47,106.48,1199800006.0
2007-07-17 09:06:00,106.48,106.5,106.465,106.47,1924499980.0
2007-07-17 09:07:00,106.48,106.49,106.47,106.485,287299999.0
2007-07-17 09:08:00,106.5,106.51,106.49,106.5,730999990.0
2007-07-17 09:09:00,106.5,106.53,106.5,106.53,1178900007.0
2007-07-17 09:10:00,106.53,106.55,106.52,106.55,1305300000.0
2007-07-17 09:11:00,106.55,106.55,106.52,106.52,1681000000.0
2007-07-17 09:12:00,106.52,106.54,106.52,106.52,1480300004.0
2007-07-17 09:13:00,106.52,106.53,106.51,106.51,650899995.0
2007-07-17 09:14:00,106.51,106.54,106.51,106.53,769099981.0
2007-07-17 09:15:00,106.51,106.53,106.51,106.51,1889799985.0
2007-07-17 09:16:00,106.53,106.55,106.5,106.53,1889799985.0
2007-07-17 09:17:00,106.55,106.55,106.53,106.55,1889799985.0
2007-07-17 09:18:00,106.555,106.56,106.54,106.54,1889799985.0
2007-07-17 09:19:00,106.51,106.53,106.48,106.5,1148499975.0
2007-07-17 09:20:00,106.51,106.53,106.48,106.5,1148499975.0
2007-07-17 09:21:00,106.48,106.5,106.44,106.48,1148499975.0
2007-07-17 09:22:00,106.5,106.5,106.44,106.44,1148499975.0
2007-07-17 09:23:00,106.46,106.55,106.46,106.55,1148499975.0
2007-07-17 09:24:00,106.53,106.57,106.53,106.57,1148499975.0
2007-07-17 09:25:00,106.58,106.58,106.53,106.55,1148499975.0
2007-07-17 09:26:00,106.53,106.55,106.53,106.53,1148499975.0
2007-07-17 09:27:00,106.54,106.54,106.51,106.52,1148499975.0
2007-07-17 09:28:00,106.515,106.52,106.48,106.5,1939300005.0
2007-07-17 09:29:00,106.5,106.5,106.48,106.5,1459899992.0
2007-07-17 09:30:00,106.52,106.55,106.52,106.54,1459899992.0
2007-07-17 09:31:00,106.55,106.55,106.535,106.54,1567999999.0
2007-07-17 09:32:00,106.51,106.51,106.48,106.48,1094900001.0
2007-07-17 09:33:00,106.485,106.52,106.47,106.52,1094900001.0
2007-07-17 09:34:00,106.51,106.53,106.51,106.53,958199995.0
2007-07-17 09:35:00,106.52,106.56,106.52,106.55,958199995.0
2007-07-17 09:36:00,106.55,106.56,106.53,106.56,1812999993.0
2007-07-17 09:37:00,106.55,106.56,106.54,106.54,462699996.0
2007-07-17 09:38:00,106.54,106.55,106.52,106.54,1086700015.0
2007-07-17 09:39:00,106.54,106.55,106.535,106.54,356900001.0
2007-07-17 09:40:00,106.54,106.55,106.52,106.53,595499996.0
2007-07-17 09:41:00,106.53,106.55,106.52,106.55,831799999.0
2007-07-17 09:42:00,106.54,106.55,106.54,106.54,308200006.0
2007-07-17 09:43:00,106.54,106.55,106.52,106.535,1777200006.0
2007-07-17 09:44:00,106.53,106.54,106.525,106.525,1811199993.0
2007-07-17 09:45:00,106.52,106.53,106.51,106.51,1529000006.0
2007-07-17 09:46:00,106.51,106.54,106.5,106.54,1297600015.0
2007-07-17 09:47:00,106.53,106.53,106.5,106.5,1876600013.0
2007-07-17 09:48:00,106.52,106.54,106.52,106.52,1876600013.0
2007-07-17 09:49:00,106.52,106.54,106.52,106.54,927100002.0
2007-07-17 09:50:00,106.54,106.55,106.54,106.55,512800002.0
2007-07-17 09:51:00,106.55,106.56,106.54,106.54,989499999.0
2007-07-17 09:52:00,106.54,106.55,106.54,106.54,994400004.0
2007-07-17 09:53:00,106.54,106.54,106.49,106.5,758300006.0
2007-07-17 09:54:00,106.505,106.52,106.49,106.52,1633100005.0
2007-07-17 09:55:00,106.52,106.52,106.48,106.48,1359500003.0
2007-07-17 09:56:00,106.49,106.49,106.46,106.47,1873799995.0
2007-07-17 09:57:00,106.48,106.48,106.46,106.48,793900008.0
2007-07-17 09:58:00,106.49,106.49,106.48,106.48,793900008.0
2007-07-17 09:59:00,106.48,106.5,106.47,106.48,2143700011.0
2007-07-17 10:00:00,106.48,106.48,106.43,106.44,1588099993.0
2007-07-17 10:01:00,106.44,106.46,106.43,106.45,1588099993.0
2007-07-17 10:02:00,106.45,106.46,106.44,106.44,730299999.0
2007-07-17 10:03:00,106.44,106.45,106.42,106.44,551899993.0
2007-07-17 10:04:00,106.44,106.46,106.41,106.46,807300007.0
2007-07-17 10:05:00,106.43,106.44,106.41,106.44,807300007.0
2007-07-17 10:06:00,106.46,106.46,106.43,106.44,807300007.0
2007-07-17 10:07:00,106.43,106.44,106.41,106.41,807300007.0
2007-07-17 10:08:00,106.43,106.44,106.39,106.41,807300007.0
2007-07-17 10:09:00,106.42,106.43,106.41,106.42,807300007.0
2007-07-17 10:10:00,106.42,106.44,106.41,106.435,1579000002.0
2007-07-17 10:11:00,106.43,106.46,106.43,106.45,317099997.0
2007-07-17 10:12:00,106.45,106.46,106.45,106.46,149600000.0
2007-07-17 10:13:00,106.46,106.47,106.45,106.45,408800001.0
2007-07-17 10:14:00,106.45,106.46,106.45,106.46,582700002.0
2007-07-17 10:15:00,106.46,106.46,106.44,106.44,907300006.0
2007-07-17 10:16:00,106.45,106.46,106.45,106.45,430400000.0
2007-07-17 10:17:00,106.45,106.46,106.44,106.45,522599998.0
2007-07-17 10:18:00,106.46,106.46,106.44,106.46,103200000.0
2007-07-17 10:19:00,106.46,106.46,106.44,106.45,559200002.0
2007-07-17 10:20:00,106.44,106.45,106.44,106.45,787200008.0
2007-07-17 10:21:00,106.44,106.45,106.43,106.44,930899999.0
2007-07-17 10:22:00,106.45,106.46,106.44,106.45,856900001.0
2007-07-17 10:23:00,106.46,106.47,106.45,106.46,241200002.0
2007-07-17 10:24:00,106.46,106.47,106.46,106.46,460000000.0
2007-07-17 10:25:00,106.46,106.46,106.445,106.46,291900000.0
2007-07-17 10:26:00,106.46,106.46,106.45,106.45,316000000.0
2007-07-17 10:27:00,106.45,106.46,106.45,106.46,702900000.0
2007-07-17 10:28:00,106.45,106.48,106.445,106.47,480199998.0
2007-07-17 10:29:00,106.47,106.48,106.45,106.48,2032999989.0
2007-07-17 10:30:00,106.48,106.48,106.45,106.45,1965500003.0
2007-07-17 10:31:00,106.45,106.47,106.44,106.46,1801899998.0
2007-07-17 10:32:00,106.46,106.48,106.45,106.47,1573899992.0
2007-07-17 10:33:00,106.46,106.46,106.41,106.44,1508200002.0
2007-07-17 10:35:00,106.47,106.49,106.46,106.49,1508200002.0
2007-07-17 10:36:00,106.49,106.5,106.45,106.45,1416399999.0
2007-07-17 10:37:00,106.45,106.47,106.43,106.45,1899900001.0
2007-07-17 10:38:00,106.45,106.49,106.44,106.49,1923800001.0
2007-07-17 10:39:00,106.46,106.48,106.44,106.44,2045100008.0
2007-07-17 10:40:00,106.46,106.48,106.45,106.465,2045100008.0
2007-07-17 10:41:00,106.465,106.48,106.45,106.48,1645300004.0
2007-07-17 10:42:00,106.48,106.48,106.46,106.47,479400009.0
2007-07-17 10:43:00,106.47,106.49,106.46,106.47,1885199983.0
2007-07-17 10:44:00,106.47,106.49,106.46,106.48,2017200007.0
2007-07-17 10:45:00,106.48,106.48,106.43,106.43,953099999.0
2007-07-17 10:46:00,106.43,106.44,106.39,106.39,1508000001.0
2007-07-17 10:47:00,106.41,106.45,106.41,106.41,1508000001.0
2007-07-17 10:48:00,106.4,106.43,106.4,106.41,1001299991.0
2007-07-17 10:49:00,106.41,106.45,106.41,106.43,1349799996.0
2007-07-17 10:50:00,106.43,106.45,106.43,106.45,813899999.0
2007-07-17 10:51:00,106.45,106.45,106.42,106.43,754000012.0
2007-07-17 10:52:00,106.43,106.44,106.4,106.425,815000005.0
2007-07-17 10:53:00,106.44,106.46,106.425,106.44,1004700002.0
2007-07-17 10:54:00,106.44,106.45,106.41,106.43,1351000005.0
2007-07-17 10:55:00,106.44,106.44,106.42,106.43,612699989.0
2007-07-17 10:56:00,106.43,106.44,106.42,106.42,785800000.0
2007-07-17 10:57:00,106.415,106.43,106.4,106.415,1812399987.0
2007-07-17 10:58:00,106.43,106.44,106.43,106.44,1508599997.0
2007-07-17 10:59:00,106.46,106.5,106.44,106.46,1508599997.0
2007-07-17 11:00:00,106.44,106.46,106.41,106.43,1508599997.0
2007-07-17 11:01:00,106.44,106.44,106.43,106.44,1508599997.0
2007-07-17 11:02:00,106.44,106.45,106.42,106.42,1508599997.0
2007-07-17 11:03:00,106.42,106.44,106.42,106.43,1075899999.0
2007-07-17 11:04:00,106.43,106.44,106.43,106.43,820199999.0
2007-07-17 11:05:00,106.43,106.43,106.42,106.43,500499998.0
2007-07-17 11:06:00,106.43,106.44,106.42,106.44,339099999.0
2007-07-17 11:07:00,106.43,106.46,106.41,106.44,828500001.0
2007-07-17 11:08:00,106.44,106.44,106.42,106.43,1140800011.0
2007-07-17 11:09:00,106.43,106.43,106.4,106.42,1461400006.0
2007-07-17 11:10:00,106.43,106.45,106.41,106.43,1943200003.0
2007-07-17 11:11:00,106.42,106.43,106.4,106.405,408999998.0
2007-07-17 11:12:00,106.405,106.42,106.39,106.42,1268100008.0
2007-07-17 11:13:00,106.42,106.42,106.4,106.4,200800000.0
2007-07-17 11:14:00,106.41,106.46,106.4,106.45,1174699994.0
2007-07-17 11:15:00,106.43,106.44,106.41,106.43,1519099995.0
2007-07-17 11:16:00,106.43,106.44,106.41,106.415,1519099995.0
2007-07-17 11:17:00,106.415,106.42,106.4,106.4,1146500007.0
2007-07-17 11:18:00,106.37,106.39,106.37,106.39,1930100007.0
2007-07-17 11:19:00,106.39,106.41,106.38,106.41,1930100007.0
2007-07-17 11:20:00,106.41,106.43,106.4,106.41,1799700002.0
2007-07-17 11:21:00,106.41,106.41,106.39,106.395,1134100003.0
2007-07-17 11:22:00,106.395,106.42,106.395,106.41,1671099992.0
2007-07-17 11:23:00,106.42,106.42,106.4,106.4,663200005.0
2007-07-17 11:24:00,106.4,106.41,106.4,106.4,1331300010.0
2007-07-17 11:25:00,106.41,106.41,106.4,106.41,526800002.0
2007-07-17 11:26:00,106.41,106.42,106.4,106.41,448000000.0
2007-07-17 11:27:00,106.41,106.42,106.4,106.41,467800001.0
2007-07-17 11:28:00,106.41,106.41,106.41,106.41,4000000.0
2007-07-17 11:29:00,106.41,106.43,106.39,106.43,1052499998.0
2007-07-17 11:30:00,106.43,106.44,106.41,106.41,1884699995.0
2007-07-17 11:31:00,106.43,106.44,106.41,106.41,1884699995.0
2007-07-17 11:32:00,106.39,106.41,106.39,106.41,1884699995.0
2007-07-17 11:33:00,106.41,106.455,106.41,106.43,1884699995.0
2007-07-17 11:34:00,106.41,106.41,106.39,106.41,1080899994.0
2007-07-17 11:35:00,106.43,106.44,106.42,106.43,1080899994.0
2007-07-17 11:36:00,106.42,106.42,106.39,106.42,855400001.0
2007-07-17 11:37:00,106.41,106.42,106.4,106.42,782799995.0
2007-07-17 11:38:00,106.41,106.42,106.4,106.42,815799998.0
2007-07-17 11:39:00,106.42,106.43,106.39,106.395,763700014.0
2007-07-17 11:40:00,106.41,106.41,106.39,106.4,835200003.0
2007-07-17 11:41:00,106.4,106.41,106.39,106.41,1590800000.0
2007-07-17 11:42:00,106.41,106.43,106.405,106.405,1386199990.0
2007-07-17 11:43:00,106.405,106.42,106.39,106.4,1737099989.0
2007-07-17 11:44:00,106.37,106.41,106.37,106.41,1302600013.0
2007-07-17 11:45:00,106.43,106.46,106.41,106.44,1302600013.0
2007-07-17 11:46:00,106.46,106.46,106.44,106.46,1302600013.0
2007-07-17 11:47:00,106.48,106.48,106.45,106.46,1302600013.0
2007-07-17 11:48:00,106.46,106.48,106.44,106.46,1893500000.0
2007-07-17 11:49:00,106.49,106.49,106.47,106.48,1893500000.0
2007-07-17 11:50:00,106.47,106.52,106.43,106.45,1982100004.0
2007-07-17 11:51:00,106.45,106.49,106.44,106.49,1309999995.0
2007-07-17 11:52:00,106.49,106.49,106.48,106.48,925300003.0
2007-07-17 11:53:00,106.48,106.49,106.48,106.49,280000002.0
2007-07-17 11:54:00,106.49,106.5,106.47,106.47,1390600015.0
2007-07-17 11:55:00,106.47,106.47,106.45,106.46,636700000.0
2007-07-17 11:56:00,106.455,106.455,106.43,106.445,845299996.0
2007-07-17 11:57:00,106.445,106.46,106.44,106.44,804700001.0
2007-07-17 11:58:00,106.44,106.45,106.44,106.445,514400000.0
2007-07-17 11:59:00,106.445,106.45,106.42,106.435,935399998.0
2007-07-17 12:00:00,106.43,106.44,106.42,106.42,1830000007.0
2007-07-17 12:01:00,106.42,106.44,106.41,106.43,1269600002.0
2007-07-17 12:02:00,106.44,106.45,106.43,106.45,985299997.0
2007-07-17 12:03:00,106.43,106.43,106.41,106.41,728600000.0
2007-07-17 12:04:00,106.405,106.41,106.4,106.41,728600000.0
2007-07-17 12:05:00,106.41,106.45,106.4,106.45,1228099991.0
2007-07-17 12:06:00,106.455,106.47,106.45,106.45,1334300006.0
2007-07-17 12:07:00,106.46,106.46,106.45,106.46,1040999995.0
2007-07-17 12:08:00,106.45,106.46,106.45,106.46,309200000.0
2007-07-17 12:09:00,106.46,106.46,106.42,106.435,1391099999.0
2007-07-17 12:10:00,106.43,106.45,106.43,106.45,1354600015.0
2007-07-17 12:11:00,106.44,106.455,106.44,106.455,1578800003.0
2007-07-17 12:12:00,106.455,106.47,106.45,106.47,949199992.0
2007-07-17 12:13:00,106.47,106.47,106.45,106.46,419899994.0
2007-07-17 12:14:00,106.46,106.46,106.45,106.46,201600000.0
2007-07-17 12:15:00,106.47,106.47,106.46,106.46,326400000.0
2007-07-17 12:16:00,106.46,106.46,106.42,106.45,1349299997.0
2007-07-17 12:17:00,106.44,106.47,106.435,106.47,816999997.0
2007-07-17 12:18:00,106.47,106.47,106.45,106.45,706199996.0
2007-07-17 12:19:00,106.47,106.48,106.44,106.47,1411799993.0
2007-07-17 12:20:00,106.47,106.48,106.46,106.48,957599988.0
2007-07-17 12:21:00,106.48,106.48,106.46,106.48,596299991.0
2007-07-17 12:22:00,106.48,106.48,106.46,106.47,1010099999.0
2007-07-17 12:23:00,106.47,106.49,106.47,106.475,384400001.0
2007-07-17 12:24:00,106.48,106.48,106.45,106.46,956700007.0
2007-07-17 12:25:00,106.46,106.475,106.46,106.46,477600002.0
2007-07-17 12:26:00,106.46,106.49,106.46,106.475,1301499995.0
2007-07-17 12:27:00,106.475,106.49,106.475,106.49,768800005.0
2007-07-17 12:28:00,106.49,106.49,106.47,106.48,639399998.0
2007-07-17 12:29:00,106.48,106.5,106.48,106.49,364700001.0
2007-07-17 12:30:00,106.49,106.51,106.485,106.51,390099996.0
2007-07-17 12:31:00,106.51,106.51,106.49,106.5,601500000.0
2007-07-17 12:32:00,106.505,106.53,106.49,106.52,1710299980.0
2007-07-17 12:33:00,106.5,106.57,106.5,106.55,1281499997.0
2007-07-17 12:34:00,106.57,106.58,106.55,106.58,1281499997.0
2007-07-17 12:35:00,106.6,106.6,106.56,106.57,1281499997.0
2007-07-17 12:36:00,106.57,106.57,106.55,106.55,1034099999.0
2007-07-17 12:37:00,106.55,106.56,106.54,106.55,1034099999.0
2007-07-17 12:38:00,106.55,106.6,106.53,106.57,1453900005.0
2007-07-17 12:39:00,106.595,106.6,106.56,106.58,1453900005.0
2007-07-17 12:40:00,106.58,106.6,106.58,106.58,1871000003.0
2007-07-17 12:41:00,106.58,106.6,106.57,106.585,898800000.0
2007-07-17 12:42:00,106.58,106.59,106.56,106.56,664499997.0
2007-07-17 12:43:00,106.56,106.58,106.56,106.56,1222899993.0
2007-07-17 12:44:00,106.56,106.57,106.52,106.52,1326599996.0
2007-07-17 12:45:00,106.52,106.54,106.52,106.52,773499994.0
2007-07-17 12:46:00,106.53,106.53,106.51,106.52,811200002.0
2007-07-17 12:47:00,106.52,106.54,106.51,106.535,890499994.0
2007-07-17 12:48:00,106.535,106.56,106.52,106.56,1017400013.0
2007-07-17 12:49:00,106.56,106.58,106.55,106.56,1818699999.0
2007-07-17 12:50:00,106.56,106.59,106.56,106.58,1697800001.0
2007-07-17 12:51:00,106.59,106.59,106.57,106.59,342900000.0
2007-07-17 12:52:00,106.59,106.6,106.59,106.59,389699999.0
2007-07-17 12:53:00,106.59,106.59,106.575,106.575,1680499993.0
2007-07-17 12:54:00,106.58,106.59,106.57,106.58,390600004.0
2007-07-17 12:55:00,106.58,106.59,106.57,106.575,1887000023.0
2007-07-17 12:56:00,106.55,106.55,106.53,106.55,439900002.0
2007-07-17 12:57:00,106.56,106.57,106.56,106.56,439900002.0
2007-07-17 12:58:00,106.56,106.56,106.55,106.55,667700002.0
2007-07-17 12:59:00,106.55,106.58,106.55,106.58,894299999.0
2007-07-17 13:00:00,106.58,106.6,106.57,106.59,1264399999.0
2007-07-17 13:01:00,106.59,106.62,106.57,106.58,1356300007.0
2007-07-17 13:02:00,106.59,106.6,106.58,106.6,693800006.0
2007-07-17 13:03:00,106.595,106.595,106.57,106.57,528600001.0
2007-07-17 13:04:00,106.57,106.57,106.555,106.56,442599991.0
2007-07-17 13:05:00,106.56,106.56,106.56,106.56,153599999.0
2007-07-17 13:06:00,106.56,106.56,106.54,106.55,855199995.0
2007-07-17 13:07:00,106.54,106.55,106.54,106.55,205699999.0
2007-07-17 13:08:00,106.55,106.55,106.53,106.55,1172399996.0
2007-07-17 13:09:00,106.55,106.56,106.54,106.55,1709300002.0
2007-07-17 13:10:00,106.55,106.56,106.54,106.54,2020200000.0
2007-07-17 13:11:00,106.55,106.55,106.54,106.55,1937500010.0
2007-07-17 13:12:00,106.55,106.6,106.55,106.595,1551600009.0
2007-07-17 13:13:00,106.59,106.59,106.58,106.59,1294399981.0
2007-07-17 13:14:00,106.585,106.61,106.585,106.61,648699988.0
2007-07-17 13:15:00,106.61,106.61,106.59,106.61,1038199994.0
2007-07-17 13:16:00,106.61,106.62,106.61,106.61,541599996.0
2007-07-17 13:17:00,106.61,106.61,106.6,106.6,984000006.0
2007-07-17 13:18:00,106.6,106.61,106.6,106.61,767199991.0
2007-07-17 13:19:00,106.61,106.62,106.6,106.62,523599998.0
2007-07-17 13:20:00,106.61,106.62,106.61,106.62,652799998.0
2007-07-17 13:21:00,106.62,106.63,106.61,106.625,1110699990.0
2007-07-17 13:22:00,106.62,106.65,106.6,106.65,1752800001.0
2007-07-17 13:23:00,106.62,106.66,106.62,106.64,542000011.0
2007-07-17 13:24:00,106.64,106.64,106.62,106.62,542000011.0
2007-07-17 13:25:00,106.62,106.65,106.62,106.62,1013800012.0
2007-07-17 13:26:00,106.625,106.63,106.61,106.63,944399993.0
2007-07-17 13:27:00,106.63,106.64,106.62,106.63,503800000.0
2007-07-17 13:28:00,106.63,106.65,106.63,106.64,1003899999.0
2007-07-17 13:29:00,106.64,106.65,106.62,106.64,1473400005.0
2007-07-17 13:30:00,106.64,106.65,106.63,106.63,1684100001.0
2007-07-17 13:31:00,106.63,106.65,106.61,106.65,1800499973.0
2007-07-17 13:32:00,106.65,106.65,106.62,106.63,1001900001.0
2007-07-17 13:33:00,106.64,106.66,106.64,106.64,1466600010.0
2007-07-17 13:34:00,106.65,106.66,106.64,106.66,1308500005.0
2007-07-17 13:35:00,106.65,106.66,106.63,106.65,1021199995.0
2007-07-17 13:36:00,106.645,106.68,106.645,106.67,948699997.0
2007-07-17 13:37:00,106.67,106.69,106.65,106.66,991400001.0
2007-07-17 13:38:00,106.66,106.68,106.63,106.67,1437199996.0
2007-07-17 13:39:00,106.68,106.69,106.66,106.66,1098500004.0
2007-07-17 13:40:00,106.68,106.68,106.655,106.67,1098500004.0
2007-07-17 13:41:00,106.67,106.68,106.64,106.66,1389999998.0
2007-07-17 13:42:00,106.66,106.66,106.62,106.64,1823199993.0
2007-07-17 13:43:00,106.62,106.62,106.58,106.58,1823199993.0
2007-07-17 13:44:00,106.59,106.6,106.565,106.58,1823199993.0
2007-07-17 13:45:00,106.58,106.595,106.58,106.585,770799996.0
2007-07-17 13:46:00,106.585,106.61,106.585,106.6,635800000.0
2007-07-17 13:47:00,106.58,106.6,106.57,106.6,1052799999.0
2007-07-17 13:48:00,106.62,106.62,106.58,106.58,1052799999.0
2007-07-17 13:49:00,106.58,106.61,106.58,106.61,877200006.0
2007-07-17 13:50:00,106.61,106.64,106.61,106.62,639200002.0
2007-07-17 13:51:00,106.63,106.65,106.62,106.65,474400000.0
2007-07-17 13:52:00,106.65,106.66,106.625,106.63,1524400007.0
2007-07-17 13:53:00,106.63,106.65,106.62,106.64,708000006.0
2007-07-17 13:54:00,106.65,106.67,106.64,106.67,466700000.0
2007-07-17 13:55:00,106.66,106.72,106.66,106.7,1283000000.0
2007-07-17 13:56:00,106.71,106.71,106.69,106.71,965099994.0
2007-07-17 13:57:00,106.71,106.72,106.7,106.72,748799996.0
2007-07-17 13:58:00,106.72,106.72,106.695,106.7,204500000.0
2007-07-17 13:59:00,106.7,106.71,106.7,106.7,726400006.0
2007-07-17 14:00:00,106.7,106.71,106.69,106.69,2047200022.0
2007-07-17 14:01:00,106.69,106.7,106.69,106.69,1051200004.0
2007-07-17 14:02:00,106.69,106.69,106.68,106.68,453899999.0
2007-07-17 14:03:00,106.68,106.7,106.66,106.7,1302800015.0
2007-07-17 14:04:00,106.7,106.71,106.7,106.7,450400000.0
2007-07-17 14:05:00,106.7,106.7,106.67,106.67,1023799999.0
2007-07-17 14:06:00,106.675,106.69,106.66,106.665,919899999.0
2007-07-17 14:07:00,106.66,106.675,106.66,106.665,764000004.0
2007-07-17 14:08:00,106.67,106.68,106.64,106.64,945400004.0
2007-07-17 14:09:00,106.64,106.66,106.62,106.645,1767799985.0
2007-07-17 14:10:00,106.66,106.66,106.62,106.62,1031799996.0
2007-07-17 14:11:00,106.64,106.64,106.6,106.63,1031799996.0
2007-07-17 14:12:00,106.63,106.63,106.61,106.63,912199999.0
2007-07-17 14:13:00,106.625,106.64,106.61,106.64,1441799986.0
2007-07-17 14:14:00,106.64,106.67,106.63,106.67,1836599975.0
2007-07-17 14:15:00,106.66,106.66,106.64,106.65,1262599999.0
2007-07-17 14:16:00,106.65,106.665,106.65,106.66,930100009.0
2007-07-17 14:17:00,106.66,106.66,106.65,106.66,1612399997.0
2007-07-17 14:18:00,106.66,106.66,106.65,106.66,1030300010.0
2007-07-17 14:19:00,106.66,106.67,106.65,106.65,616499998.0
2007-07-17 14:20:00,106.65,106.66,106.65,106.65,1413500005.0
2007-07-17 14:21:00,106.65,106.66,106.65,106.66,1141199991.0
2007-07-17 14:22:00,106.66,106.66,106.64,106.64,241499999.0
2007-07-17 14:23:00,106.64,106.65,106.62,106.64,1242099991.0
2007-07-17 14:24:00,106.64,106.65,106.64,106.65,2078400008.0
2007-07-17 14:25:00,106.65,106.66,106.65,106.66,141600000.0
2007-07-17 14:26:00,106.66,106.66,106.63,106.64,1603300000.0
2007-07-17 14:27:00,106.63,106.66,106.63,106.64,1278500000.0
2007-07-17 14:28:00,106.65,106.65,106.61,106.62,563499995.0
2007-07-17 14:29:00,106.62,106.63,106.55,106.57,1292099992.0
2007-07-17 14:30:00,106.6,106.64,106.57,106.57,1612999996.0
2007-07-17 14:31:00,106.58,106.62,106.57,106.62,1612999996.0
2007-07-17 14:32:00,106.64,106.69,106.64,106.69,1612999996.0
2007-07-17 14:33:00,106.68,106.73,106.68,106.73,1612999996.0
2007-07-17 14:34:00,106.71,106.73,106.69,106.71,1612999996.0
2007-07-17 14:35:00,106.73,106.73,106.69,106.69,1612999996.0
2007-07-17 14:36:00,106.71,106.72,106.69,106.7,1612999996.0
2007-07-17 14:37:00,106.71,106.71,106.68,106.69,728199997.0
2007-07-17 14:38:00,106.69,106.7,106.675,106.69,327900000.0
2007-07-17 14:39:00,106.685,106.69,106.65,106.69,2071599984.0
2007-07-17 14:40:00,106.69,106.7,106.67,106.68,1172900004.0
2007-07-17 14:41:00,106.68,106.72,106.68,106.72,1441200002.0
2007-07-17 14:42:00,106.72,106.75,106.72,106.74,1737000007.0
2007-07-17 14:43:00,106.71,106.75,106.71,106.73,1596300009.0
2007-07-17 14:44:00,106.71,106.71,106.69,106.71,1596300009.0
2007-07-17 14:45:00,106.69,106.69,106.68,106.69,1596300009.0
2007-07-17 14:46:00,106.68,106.68,106.64,106.66,1596300009.0
2007-07-17 14:47:00,106.67,106.67,106.64,106.65,1596300009.0
2007-07-17 14:48:00,106.66,106.66,106.64,106.64,985399999.0
2007-07-17 14:49:00,106.62,106.64,106.6,106.61,985399999.0
2007-07-17 14:50:00,106.62,106.64,106.61,106.64,985399999.0
2007-07-17 14:51:00,106.65,106.66,106.63,106.65,985399999.0
2007-07-17 14:52:00,106.65,106.66,106.64,106.64,1400999993.0
2007-07-17 14:53:00,106.64,106.66,106.64,106.64,1293199998.0
2007-07-17 14:54:00,106.645,106.68,106.645,106.655,1160899998.0
2007-07-17 14:55:00,106.66,106.67,106.65,106.66,415799998.0
2007-07-17 14:56:00,106.66,106.67,106.66,106.67,458600000.0
2007-07-17 14:57:00,106.67,106.69,106.66,106.68,1565199992.0
2007-07-17 14:58:00,106.68,106.68,106.66,106.67,585499996.0
2007-07-17 14:59:00,106.66,106.69,106.65,106.66,693899994.0
2007-07-17 15:00:00,106.65,106.73,106.64,106.71,1836599997.0
2007-07-17 15:01:00,106.68,106.73,106.68,106.73,1310300006.0
2007-07-17 15:02:00,106.69,106.71,106.68,106.69,1310300006.0
2007-07-17 15:03:00,106.71,106.75,106.69,106.71,1310300006.0
2007-07-17 15:04:00,106.73,106.73,106.69,106.69,1310300006.0
2007-07-17 15:05:00,106.71,106.72,106.69,106.7,1310300006.0
2007-07-17 15:06:00,106.7,106.71,106.69,106.7,2070699983.0
2007-07-17 15:07:00,106.7,106.71,106.7,106.7,782400010.0
2007-07-17 15:08:00,106.68,106.69,106.68,106.68,696400005.0
2007-07-17 15:09:00,106.7,106.71,106.69,106.71,696400005.0
2007-07-17 15:10:00,106.73,106.73,106.68,106.68,1260800009.0
2007-07-17 15:11:00,106.69,106.71,106.69,106.705,1260800009.0
2007-07-17 15:12:00,106.71,106.75,106.69,106.71,260199999.0
2007-07-17 15:13:00,106.725,106.73,106.71,106.72,260199999.0
2007-07-17 15:14:00,106.715,106.73,106.63,106.7,869299996.0
2007-07-17 15:15:00,106.7,106.71,106.62,106.7,1400200005.0
2007-07-17 15:16:00,106.7,106.71,106.62,106.7,1426599999.0
2007-07-17 15:17:00,106.7,106.7,106.69,106.695,1220800000.0
2007-07-17 15:18:00,106.695,106.7,106.69,106.7,649800006.0
2007-07-17 15:19:00,106.7,106.71,106.69,106.69,527999997.0
2007-07-17 15:20:00,106.69,106.7,106.68,106.69,867799993.0
2007-07-17 15:21:00,106.69,106.69,106.67,106.69,466200004.0
2007-07-17 15:22:00,106.69,106.7,106.67,106.68,814599998.0
2007-07-17 15:23:00,106.68,106.68,106.66,106.68,469200000.0
2007-07-17 15:24:00,106.68,106.68,106.64,106.64,1932800010.0
2007-07-17 15:25:00,106.65,106.65,106.63,106.63,666799998.0
2007-07-17 15:26:00,106.63,106.68,106.62,106.67,1729200010.0
2007-07-17 15:27:00,106.64,106.75,106.64,106.75,1209499998.0
2007-07-17 15:28:00,106.76,106.76,106.73,106.73,1209499998.0
2007-07-17 15:29:00,106.75,106.75,106.71,106.73,1209499998.0
2007-07-17 15:30:00,106.75,106.76,106.73,106.74,1209499998.0
2007-07-17 15:31:00,106.74,106.76,106.73,106.755,1945999997.0
2007-07-17 15:32:00,106.76,106.78,106.74,106.775,1801399993.0
2007-07-17 15:33:00,106.775,106.78,106.73,106.73,1473399992.0
2007-07-17 15:34:00,106.73,106.75,106.725,106.74,1650299995.0
2007-07-17 15:35:00,106.74,106.77,106.73,106.74,2089599996.0
2007-07-17 15:36:00,106.71,106.73,106.69,106.73,1629399994.0
2007-07-17 15:37:00,106.71,106.75,106.71,106.73,1629399994.0
2007-07-17 15:38:00,106.75,106.75,106.71,106.71,1629399994.0
2007-07-17 15:39:00,106.75,106.76,106.73,106.75,1629399994.0
2007-07-17 15:40:00,106.75,106.75,106.73,106.75,894599999.0
2007-07-17 15:41:00,106.75,106.76,106.72,106.75,1763900000.0
2007-07-17 15:42:00,106.74,106.75,106.74,106.74,1607399999.0
2007-07-17 15:43:00,106.74,106.75,106.73,106.74,793200003.0
2007-07-17 15:44:00,106.75,106.76,106.74,106.75,1264799991.0
2007-07-17 15:45:00,106.75,106.75,106.75,106.75,1601800018.0
2007-07-17 15:46:00,106.73,106.75,106.73,106.75,1601800018.0
2007-07-17 15:47:00,106.74,106.78,106.74,106.76,1601800018.0
2007-07-17 15:48:00,106.76,106.78,106.76,106.77,1532100013.0
2007-07-17 15:49:00,106.77,106.77,106.75,106.76,1576800018.0
2007-07-17 15:50:00,106.77,106.77,106.76,106.76,386800000.0
2007-07-17 15:51:00,106.76,106.79,106.76,106.77,1321700006.0
2007-07-17 15:52:00,106.77,106.77,106.74,106.74,927200003.0
2007-07-17 15:53:00,106.75,106.77,106.74,106.75,1386200012.0
2007-07-17 15:54:00,106.75,106.77,106.74,106.77,1190100005.0
2007-07-17 15:55:00,106.77,106.78,106.75,106.76,2115299992.0
2007-07-17 15:56:00,106.76,106.77,106.75,106.75,1260699998.0
2007-07-17 15:57:00,106.76,106.79,106.75,106.75,1772799990.0
2007-07-17 15:58:00,106.75,106.75,106.74,106.74,1832199998.0
2007-07-17 15:59:00,106.74,106.77,106.74,106.74,1141499989.0
2007-07-17 16:00:00,106.74,106.74,106.7,106.7,1287600010.0
2007-07-17 16:01:00,106.71,106.74,106.71,106.73,890399994.0
2007-07-17 16:02:00,106.73,106.73,106.72,106.73,412800000.0
2007-07-17 16:03:00,106.73,106.76,106.72,106.75,1806800007.0
2007-07-17 16:04:00,106.73,106.75,106.73,106.74,776700000.0
2007-07-17 16:05:00,106.74,106.76,106.73,106.74,1623700013.0
2007-07-17 16:06:00,106.74,106.74,106.71,106.71,1238400006.0
2007-07-17 16:07:00,106.71,106.73,106.7,106.71,1211600001.0
2007-07-17 16:08:00,106.7,106.73,106.69,106.72,1548900004.0
2007-07-17 16:09:00,106.72,106.73,106.7,106.72,594599998.0
2007-07-17 16:10:00,106.72,106.73,106.7,106.72,1278899997.0
2007-07-17 16:11:00,106.72,106.72,106.71,106.715,1082099997.0
2007-07-17 16:12:00,106.72,106.74,106.71,106.73,1498200014.0
2007-07-17 16:13:00,106.73,106.74,106.72,106.74,805900000.0
2007-07-17 16:14:00,106.74,106.76,106.73,106.73,1303199998.0
2007-07-17 16:15:00,106.69,106.71,106.69,106.69,1404800002.0
2007-07-17 16:16:00,106.71,106.72,106.71,106.72,1404800002.0
2007-07-17 16:17:00,106.72,106.73,106.715,106.72,875000007.0
2007-07-17 16:18:00,106.72,106.72,106.705,106.71,219100000.0
2007-07-17 16:19:00,106.7,106.71,106.695,106.7,314900001.0
2007-07-17 16:20:00,106.7,106.76,106.7,106.74,1518200006.0
2007-07-17 16:21:00,106.74,106.77,106.74,106.75,1269899998.0
2007-07-17 16:22:00,106.75,106.76,106.73,106.73,1731500004.0
2007-07-17 16:23:00,106.73,106.75,106.725,106.74,835900001.0
2007-07-17 16:24:00,106.74,106.77,106.71,106.755,1606399999.0
2007-07-17 16:25:00,106.76,106.79,106.74,106.78,1863500008.0
2007-07-17 16:26:00,106.78,106.79,106.77,106.78,1426299997.0
2007-07-17 16:27:00,106.79,106.8,106.77,106.79,1997000005.0
2007-07-17 16:28:00,106.78,106.79,106.77,106.79,417000009.0
2007-07-17 16:29:00,106.79,106.8,106.78,106.8,850400008.0
2007-07-17 16:30:00,106.8,106.8,106.78,106.79,1266400008.0
2007-07-17 16:31:00,106.79,106.79,106.76,106.77,1058399994.0
2007-07-17 16:32:00,106.77,106.78,106.76,106.76,1031999997.0
2007-07-17 16:33:00,106.77,106.78,106.75,106.78,762699991.0
2007-07-17 16:34:00,106.78,106.79,106.77,106.775,981200007.0
2007-07-17 16:35:00,106.775,106.775,106.76,106.77,589400001.0
2007-07-17 16:36:00,106.77,106.775,106.75,106.77,1045699989.0
2007-07-17 16:37:00,106.77,106.77,106.74,106.76,848600011.0
2007-07-17 16:38:00,106.76,106.86,106.76,106.82,1700800004.0
2007-07-17 16:39:00,106.84,106.84,106.805,106.82,1700800004.0
2007-07-17 16:40:00,106.82,106.83,106.81,106.83,987399993.0
2007-07-17 16:41:00,106.83,106.87,106.83,106.84,1237599992.0
2007-07-17 16:42:00,106.84,106.85,106.82,106.85,919599994.0
2007-07-17 16:43:00,106.84,106.85,106.83,106.83,994299994.0
2007-07-17 16:44:00,106.835,106.88,106.815,106.855,1486400003.0
2007-07-17 16:45:00,106.86,106.87,106.83,106.85,1468200007.0
2007-07-17 16:46:00,106.86,106.88,106.85,106.87,1468200007.0
2007-07-17 16:47:00,106.87,106.87,106.855,106.865,585200002.0
2007-07-17 16:48:00,106.865,106.87,106.86,106.86,336599997.0
2007-07-17 16:49:00,106.86,106.86,106.86,106.86,440800000.0
2007-07-17 16:50:00,106.86,106.88,106.86,106.87,1377400001.0
2007-07-17 16:51:00,106.865,106.87,106.86,106.86,349200002.0
2007-07-17 16:52:00,106.85,106.86,106.82,106.83,638400004.0
2007-07-17 16:53:00,106.83,106.85,106.83,106.85,417900001.0
2007-07-17 16:54:00,106.85,106.85,106.83,106.85,368800001.0
2007-07-17 16:55:00,106.85,106.85,106.84,106.85,320000000.0
2007-07-17 16:56:00,106.845,106.85,106.83,106.84,1340499987.0
2007-07-17 16:57:00,106.84,106.85,106.82,106.84,986399997.0
2007-07-17 16:58:00,106.8,106.8,106.78,106.8,1373500001.0
2007-07-17 16:59:00,106.82,106.82,106.78,106.78,1373500001.0
2007-07-17 17:00:00,106.8,106.85,106.78,106.82,1373500001.0
2007-07-17 17:01:00,106.8,106.86,106.8,106.85,1373500001.0
2007-07-17 17:02:00,106.86,106.86,106.82,106.82,1373500001.0
2007-07-17 17:03:00,106.83,106.845,106.83,106.845,1373500001.0
2007-07-17 17:04:00,106.84,106.84,106.82,106.83,1474799989.0
2007-07-17 17:05:00,106.83,106.84,106.82,106.83,1314699994.0
2007-07-17 17:06:00,106.83,106.83,106.8,106.805,1362300004.0
2007-07-17 17:07:00,106.8,106.84,106.8,106.83,988499993.0
2007-07-17 17:08:00,106.83,106.85,106.81,106.81,2066899993.0
2007-07-17 17:09:00,106.81,106.86,106.81,106.85,1607199991.0
2007-07-17 17:10:00,106.85,106.86,106.84,106.86,2051100006.0
2007-07-17 17:11:00,106.85,106.85,106.82,106.83,1399300001.0
2007-07-17 17:12:00,106.83,106.84,106.82,106.82,372800000.0
2007-07-17 17:13:00,106.82,106.85,106.82,106.83,1330200001.0
2007-07-17 17:14:00,106.81,106.81,106.79,106.8,786400000.0
2007-07-17 17:15:00,106.8,106.81,106.79,106.795,479599997.0
2007-07-17 17:16:00,106.8,106.8,106.78,106.8,928399994.0
2007-07-17 17:17:00,106.8,106.81,106.79,106.81,542600007.0
2007-07-17 17:18:00,106.81,106.82,106.79,106.795,917700001.0
2007-07-17 17:19:00,106.8,106.84,106.795,106.82,1184600001.0
2007-07-17 17:20:00,106.82,106.85,106.82,106.85,1891500006.0
2007-07-17 17:21:00,106.82,106.85,106.82,106.83,1523000002.0
2007-07-17 17:22:00,106.85,106.87,106.83,106.87,1523000002.0
2007-07-17 17:23:00,106.87,106.885,106.86,106.87,1523000002.0
2007-07-17 17:24:00,106.87,106.87,106.84,106.85,1393699998.0
2007-07-17 17:25:00,106.85,106.855,106.83,106.835,419400000.0
2007-07-17 17:26:00,106.83,106.86,106.82,106.85,1691599987.0
2007-07-17 17:27:00,106.86,106.86,106.83,106.83,1691599987.0
2007-07-17 17:28:00,106.84,106.86,106.84,106.84,1127199994.0
2007-07-17 17:29:00,106.84,106.85,106.83,106.83,923599999.0
2007-07-17 17:30:00,106.82,106.84,106.82,106.835,419599999.0
2007-07-17 17:31:00,106.84,106.845,106.83,106.83,1294199997.0
2007-07-17 17:32:00,106.84,106.86,106.83,106.845,526000003.0
2007-07-17 17:33:00,106.845,106.86,106.84,106.86,1715599994.0
2007-07-17 17:34:00,106.86,106.87,106.85,106.86,1097899988.0
2007-07-17 17:35:00,106.86,106.86,106.85,106.855,962499985.0
2007-07-17 17:36:00,106.85,106.87,106.85,106.85,925700003.0
2007-07-17 17:37:00,106.85,106.86,106.82,106.83,1206699992.0
2007-07-17 17:38:00,106.84,106.86,106.82,106.84,1138600008.0
2007-07-17 17:39:00,106.84,106.85,106.83,106.85,411799999.0
2007-07-17 17:40:00,106.85,106.85,106.84,106.85,699099997.0
2007-07-17 17:41:00,106.85,106.85,106.83,106.85,1302199997.0
2007-07-17 17:42:00,106.85,106.86,106.84,106.845,1219300013.0
2007-07-17 17:43:00,106.84,106.86,106.84,106.85,1112000010.0
2007-07-17 17:44:00,106.83,106.87,106.83,106.85,937700013.0
2007-07-17 17:45:00,106.86,106.86,106.85,106.85,937700013.0
2007-07-17 17:46:00,106.86,106.86,106.84,106.84,1172000005.0
2007-07-17 17:47:00,106.835,106.85,106.83,106.84,929299993.0
2007-07-17 17:48:00,106.84,106.84,106.82,106.83,689599993.0
2007-07-17 17:49:00,106.83,106.83,106.81,106.81,952299996.0
2007-07-17 17:50:00,106.82,106.84,106.82,106.83,942399996.0
2007-07-17 17:51:00,106.83,106.85,106.82,106.84,1219500001.0
2007-07-17 17:52:00,106.84,106.86,106.83,106.86,1913899996.0
2007-07-17 17:53:00,106.86,106.87,106.85,106.86,250299999.0
2007-07-17 17:54:00,106.86,106.87,106.85,106.87,960400001.0
2007-07-17 17:55:00,106.87,106.87,106.85,106.86,234900001.0
2007-07-17 17:56:00,106.86,106.87,106.84,106.85,627599999.0
2007-07-17 17:57:00,106.85,106.86,106.83,106.83,705899992.0
2007-07-17 17:58:00,106.84,106.86,106.83,106.84,1041499998.0
2007-07-17 17:59:00,106.84,106.85,106.83,106.84,347000000.0
2007-07-17 18:00:00,106.83,106.85,106.83,106.835,1357900009.0
2007-07-17 18:01:00,106.84,106.85,106.84,106.845,313299997.0
2007-07-17 18:02:00,106.845,106.86,106.84,106.86,522800014.0
2007-07-17 18:03:00,106.85,106.85,106.84,106.84,435199996.0
2007-07-17 18:04:00,106.84,106.86,106.84,106.86,933600000.0
2007-07-17 18:05:00,106.85,106.85,106.845,106.85,268000000.0
2007-07-17 18:06:00,106.85,106.85,106.845,106.85,80800000.0
2007-07-17 18:07:00,106.85,106.85,106.84,106.85,169800002.0
2007-07-17 18:08:00,106.85,106.86,106.84,106.85,160699999.0
2007-07-17 18:09:00,106.85,106.87,106.85,106.86,262899996.0
2007-07-17 18:10:00,106.86,106.86,106.84,106.84,688800003.0
2007-07-17 18:11:00,106.84,106.89,106.84,106.88,841500008.0
2007-07-17 18:12:00,106.88,106.88,106.865,106.88,388000004.0
2007-07-17 18:13:00,106.88,106.89,106.86,106.87,723000001.0
2007-07-17 18:14:00,106.88,106.88,106.87,106.87,821800010.0
2007-07-17 18:15:00,106.87,106.87,106.855,106.86,466600002.0
2007-07-17 18:16:00,106.86,106.87,106.85,106.86,964699998.0
2007-07-17 18:17:00,106.86,106.86,106.84,106.85,627900004.0
2007-07-17 18:18:00,106.85,106.86,106.84,106.84,100800000.0
2007-07-17 18:19:00,106.84,106.86,106.84,106.86,171700000.0
2007-07-17 18:20:00,106.85,106.86,106.83,106.85,755700001.0
2007-07-17 18:21:00,106.85,106.85,106.825,106.84,1343499986.0
2007-07-17 18:22:00,106.84,106.85,106.835,106.85,600200000.0
2007-07-17 18:23:00,106.85,106.86,106.845,106.85,433699996.0
2007-07-17 18:24:00,106.85,106.85,106.84,106.84,285599999.0
2007-07-17 18:25:00,106.84,106.85,106.83,106.85,223799996.0
2007-07-17 18:26:00,106.84,106.87,106.84,106.87,727499998.0
2007-07-17 18:27:00,106.86,106.87,106.86,106.87,86899998.0
2007-07-17 18:28:00,106.855,106.87,106.85,106.85,174800000.0
2007-07-17 18:29:00,106.85,106.86,106.84,106.84,187500000.0
2007-07-17 18:30:00,106.85,106.85,106.82,106.835,258700000.0
2007-07-17 18:31:00,106.84,106.85,106.82,106.84,693900007.0
2007-07-17 18:32:00,106.845,106.86,106.83,106.85,837199997.0
2007-07-17 18:33:00,106.85,106.87,106.85,106.86,258500000.0
2007-07-17 18:34:00,106.86,106.87,106.85,106.86,220899996.0
2007-07-17 18:35:00,106.86,106.86,106.84,106.845,402900000.0
2007-07-17 18:36:00,106.85,106.85,106.81,106.835,1333900003.0
2007-07-17 18:37:00,106.83,106.83,106.82,106.82,835699999.0
2007-07-17 18:38:00,106.82,106.82,106.79,106.79,829499995.0
2007-07-17 18:39:00,106.8,106.81,106.79,106.8,357000010.0
2007-07-17 18:40:00,106.8,106.82,106.8,106.82,957600017.0
2007-07-17 18:41:00,106.82,106.86,106.82,106.84,708799997.0
2007-07-17 18:42:00,106.84,106.84,106.82,106.835,939899993.0
2007-07-17 18:43:00,106.835,106.84,106.835,106.84,28800000.0
2007-07-17 18:44:00,106.85,106.85,106.835,106.835,25000000.0
2007-07-17 18:45:00,106.84,106.84,106.83,106.84,43199999.0
2007-07-17 18:46:00,106.84,106.84,106.84,106.84,6400000.0
2007-07-17 18:47:00,106.84,106.85,106.84,106.85,647199996.0
2007-07-17 18:48:00,106.85,106.85,106.825,106.83,200800000.0
2007-07-17 18:49:00,106.825,106.84,106.825,106.84,414000000.0
2007-07-17 18:50:00,106.84,106.84,106.84,106.84,16000000.0
2007-07-17 18:51:00,106.84,106.84,106.84,106.84,119200000.0
2007-07-17 18:52:00,106.84,106.84,106.83,106.83,102100000.0
2007-07-17 18:53:00,106.83,106.845,106.83,106.84,515899995.0
2007-07-17 18:54:00,106.84,106.86,106.83,106.85,652699992.0
2007-07-17 18:55:00,106.855,106.86,106.855,106.86,9600000.0
2007-07-17 18:56:00,106.804,106.842,106.8,106.815,433900003.0
2007-07-17 18:57:00,106.86,106.86,106.81,106.82,455499999.0
2007-07-17 18:58:00,106.82,106.82,106.82,106.82,183200000.0
2007-07-17 18:59:00,106.82,106.82,106.8,106.81,374399998.0
2007-07-17 19:00:00,106.81,106.82,106.79,106.79,593399995.0
2007-07-17 19:01:00,106.79,106.84,106.78,106.83,1217399994.0
2007-07-17 19:02:00,106.83,106.83,106.83,106.83,529800001.0
2007-07-17 19:03:00,106.83,106.83,106.79,106.79,737700002.0
2007-07-17 19:04:00,106.8,106.81,106.79,106.8,1179899993.0
2007-07-17 19:05:00,106.805,106.83,106.79,106.79,1917000002.0
2007-07-17 19:06:00,106.79,106.8,106.77,106.79,871200002.0
2007-07-17 19:07:00,106.78,106.82,106.78,106.82,1184399997.0
2007-07-17 19:08:00,106.82,106.82,106.805,106.805,207100000.0
2007-07-17 19:09:00,106.81,106.81,106.79,106.81,1172399997.0
2007-07-17 19:10:00,106.81,106.82,106.8,106.81,1378400007.0
2007-07-17 19:11:00,106.81,106.82,106.81,106.82,606800004.0
2007-07-17 19:12:00,106.82,106.83,106.79,106.79,299499998.0
2007-07-17 19:13:00,106.79,106.79,106.79,106.79,443999999.0
2007-07-17 19:14:00,106.79,106.79,106.775,106.79,436500003.0
2007-07-17 19:15:00,106.78,106.79,106.78,106.79,264000000.0
2007-07-17 19:16:00,106.78,106.79,106.78,106.78,99800001.0
2007-07-17 19:17:00,106.79,106.79,106.77,106.77,221200004.0
2007-07-17 19:18:00,106.77,106.78,106.75,106.77,510900003.0
2007-07-17 19:19:00,106.77,106.77,106.74,106.75,614500008.0
2007-07-17 19:20:00,106.76,106.76,106.75,106.75,375500000.0
2007-07-17 19:21:00,106.75,106.76,106.75,106.75,437200006.0
2007-07-17 19:22:00,106.74,106.76,106.74,106.75,794500001.0
2007-07-17 19:23:00,106.75,106.77,106.75,106.77,448099999.0
2007-07-17 19:24:00,106.77,106.78,106.765,106.78,306699995.0
2007-07-17 19:25:00,106.765,106.77,106.76,106.76,199999999.0
2007-07-17 19:26:00,106.76,106.76,106.735,106.74,118400000.0
2007-07-17 19:27:00,106.74,106.75,106.74,106.75,298099996.0
2007-07-17 19:28:00,106.75,106.75,106.73,106.73,448400003.0
2007-07-17 19:29:00,106.73,106.74,106.72,106.72,917700004.0
2007-07-17 19:30:00,106.72,106.72,106.69,106.7,912400002.0
2007-07-17 19:31:00,106.71,106.74,106.7,106.73,363800000.0
2007-07-17 19:32:00,106.73,106.73,106.71,106.71,490699998.0
2007-07-17 19:33:00,106.71,106.72,106.69,106.7,740900005.0
2007-07-17 19:34:00,106.7,106.7,106.695,106.7,212399998.0
2007-07-17 19:35:00,106.7,106.72,106.69,106.71,652799998.0
2007-07-17 19:36:00,106.71,106.71,106.695,106.7,166100000.0
2007-07-17 19:37:00,106.7,106.72,106.69,106.72,1710900007.0
2007-07-17 19:38:00,106.715,106.73,106.7,106.715,1183699997.0
2007-07-17 19:39:00,106.72,106.73,106.71,106.73,1096600011.0
2007-07-17 19:40:00,106.73,106.75,106.72,106.745,634699998.0
2007-07-17 19:41:00,106.745,106.78,106.745,106.78,657999995.0
2007-07-17 19:42:00,106.78,106.79,106.77,106.78,398400001.0
2007-07-17 19:43:00,106.78,106.78,106.76,106.76,811000003.0
2007-07-17 19:44:00,106.765,106.77,106.76,106.77,285099998.0
2007-07-17 19:45:00,106.77,106.78,106.77,106.78,236000000.0
2007-07-17 19:46:00,106.78,106.78,106.77,106.77,31200000.0
2007-07-17 19:47:00,106.77,106.78,106.77,106.78,249600000.0
2007-07-17 19:48:00,106.78,106.78,106.76,106.77,158800000.0
2007-07-17 19:49:00,106.77,106.77,106.76,106.77,357400005.0
2007-07-17 19:50:00,106.77,106.77,106.76,106.76,113600000.0
2007-07-17 19:51:00,106.76,106.77,106.76,106.77,36800000.0
2007-07-17 19:52:00,106.77,106.78,106.77,106.78,113600000.0
2007-07-17 19:53:00,106.78,106.78,106.77,106.77,257599995.0
2007-07-17 19:54:00,106.77,106.78,106.77,106.77,252799998.0
2007-07-17 19:55:00,106.77,106.78,106.77,106.77,307200000.0
2007-07-17 19:56:00,106.77,106.77,106.77,106.77,14400000.0
2007-07-17 19:57:00,106.77,106.77,106.76,106.77,120200002.0
2007-07-17 19:58:00,106.77,106.78,106.76,106.77,508300012.0
2007-07-17 19:59:00,106.77,106.77,106.77,106.77,24000000.0
2007-07-17 20:00:00,106.77,106.77,106.76,106.77,146100004.0
2007-07-17 20:01:00,106.77,106.78,106.76,106.77,670899997.0
2007-07-17 20:02:00,106.77,106.78,106.77,106.78,374399997.0
2007-07-17 20:03:00,106.77,106.78,106.77,106.78,26399999.0
2007-07-17 20:04:00,106.741,106.751,106.711,106.711,508099991.0
2007-07-17 20:05:00,106.77,106.78,106.77,106.77,110400000.0
2007-07-17 20:06:00,106.77,106.77,106.77,106.77,71100000.0
2007-07-17 20:07:00,106.77,106.78,106.77,106.77,49600000.0
2007-07-17 20:08:00,106.78,106.78,106.78,106.78,8000000.0
2007-07-17 20:09:00,106.78,106.78,106.76,106.76,127500001.0
2007-07-17 20:10:00,106.77,106.78,106.77,106.77,322600001.0
2007-07-17 20:11:00,106.77,106.8,106.77,106.785,677199997.0
2007-07-17 20:12:00,106.785,106.8,106.78,106.8,713900005.0
2007-07-17 20:13:00,106.78,106.8,106.78,106.78,447700008.0
2007-07-17 20:14:00,106.8,106.8,106.79,106.79,447700008.0
2007-07-17 20:15:00,106.79,106.795,106.775,106.79,762800003.0
2007-07-17 20:16:00,106.79,106.81,106.79,106.81,1117200002.0
2007-07-17 20:17:00,106.81,106.81,106.8,106.8,747199995.0
2007-07-17 20:18:00,106.81,106.81,106.8,106.81,607600000.0
2007-07-17 20:19:00,106.81,106.81,106.8,106.81,817800000.0
2007-07-17 20:20:00,106.81,106.81,106.8,106.8,659199995.0
2007-07-17 20:21:00,106.8,106.82,106.79,106.82,975299994.0
2007-07-17 20:22:00,106.82,106.83,106.82,106.82,955999995.0
2007-07-17 20:23:00,106.82,106.82,106.78,106.79,946899990.0
2007-07-17 20:24:00,106.79,106.79,106.78,106.79,844099996.0
2007-07-17 20:25:00,106.79,106.8,106.79,106.79,1270399985.0
2007-07-17 20:26:00,106.79,106.81,106.79,106.81,523800000.0
2007-07-17 20:27:00,106.81,106.81,106.8,106.8,636000003.0
2007-07-17 20:28:00,106.8,106.81,106.79,106.79,403499999.0
2007-07-17 20:29:00,106.8,106.8,106.76,106.77,662899996.0
2007-07-17 20:30:00,106.77,106.78,106.75,106.77,1235099999.0
2007-07-17 20:31:00,106.77,106.78,106.75,106.78,1691600001.0
2007-07-17 20:32:00,106.78,106.79,106.77,106.78,858399995.0
2007-07-17 20:33:00,106.79,106.79,106.77,106.78,342600002.0
2007-07-17 20:34:00,106.77,106.78,106.77,106.78,322299998.0
2007-07-17 20:35:00,106.78,106.79,106.77,106.78,615700001.0
2007-07-17 20:36:00,106.78,106.78,106.75,106.76,236800000.0
2007-07-17 20:37:00,106.76,106.76,106.75,106.75,251899998.0
2007-07-17 20:38:00,106.75,106.76,106.745,106.745,548499992.0
2007-07-17 20:39:00,106.745,106.75,106.73,106.73,652200004.0
2007-07-17 20:40:00,106.73,106.73,106.73,106.73,82400000.0
2007-07-17 20:41:00,106.73,106.74,106.73,106.73,1344799998.0
2007-07-17 20:42:00,106.682,106.704,106.66,106.697,587100000.0
2007-07-17 20:43:00,106.72,106.75,106.72,106.73,1350999996.0
2007-07-17 20:44:00,106.73,106.74,106.72,106.72,675100005.0
2007-07-17 20:45:00,106.72,106.74,106.72,106.72,409999992.0
2007-07-17 20:46:00,106.73,106.74,106.71,106.72,543000008.0
2007-07-17 20:47:00,106.72,106.72,106.71,106.72,1783400012.0
2007-07-17 20:48:00,106.72,106.74,106.72,106.72,949600005.0
2007-07-17 20:49:00,106.73,106.74,106.73,106.73,766000001.0
2007-07-17 20:50:00,106.73,106.74,106.71,106.73,1151400008.0
2007-07-17 20:51:00,106.73,106.73,106.71,106.72,467999999.0
2007-07-17 20:52:00,106.73,106.74,106.72,106.74,227200001.0
2007-07-17 20:53:00,106.73,106.74,106.73,106.74,71100000.0
2007-07-17 20:54:00,106.74,106.75,106.74,106.74,168800000.0
2007-07-17 20:55:00,106.74,106.74,106.73,106.74,176000000.0
2007-07-17 20:56:00,106.74,106.75,106.74,106.75,64000000.0
2007-07-17 20:57:00,106.75,106.76,106.73,106.75,532599994.0
2007-07-17 20:58:00,106.75,106.77,106.75,106.76,753399998.0
2007-07-17 20:59:00,106.76,106.77,106.74,106.76,1087900015.0
2007-07-17 21:00:00,106.76,106.77,106.75,106.76,257600004.0
2007-07-17 21:01:00,106.76,106.79,106.76,106.78,832700008.0
2007-07-17 21:02:00,106.78,106.81,106.78,106.8,1051500008.0
2007-07-17 21:03:00,106.8,106.81,106.79,106.79,697699998.0
2007-07-17 21:04:00,106.8,106.8,106.75,106.76,295800002.0
2007-07-17 21:05:00,106.76,106.77,106.755,106.76,289900003.0
2007-07-17 21:06:00,106.77,106.79,106.76,106.77,539899996.0
2007-07-17 21:07:00,106.765,106.77,106.75,106.75,269599996.0
2007-07-17 21:08:00,106.76,106.77,106.73,106.74,1169700001.0
2007-07-17 21:09:00,106.74,106.74,106.71,106.71,149600000.0
2007-07-17 21:10:00,106.71,106.72,106.71,106.71,378200002.0
2007-07-17 21:11:00,106.73,106.73,106.72,106.72,564300008.0
2007-07-17 21:12:00,106.72,106.74,106.72,106.74,581900000.0
2007-07-17 21:13:00,106.74,106.74,106.74,106.74,60000000.0
2007-07-17 21:14:00,106.74,106.74,106.73,106.74,177600000.0
2007-07-17 21:15:00,106.74,106.76,106.73,106.76,510000001.0
2007-07-17 21:16:00,106.76,106.76,106.73,106.74,1140499995.0
2007-07-17 21:17:00,106.75,106.75,106.745,106.75,12300000.0
2007-07-17 21:18:00,106.75,106.76,106.74,106.76,64800000.0
2007-07-17 21:19:00,106.76,106.77,106.75,106.75,553599998.0
2007-07-17 21:20:00,106.76,106.76,106.76,106.76,201600000.0
2007-07-17 21:21:00,106.76,106.77,106.755,106.76,775100002.0
2007-07-17 21:22:00,106.76,106.76,106.76,106.76,65600000.0
2007-07-17 21:23:00,106.76,106.76,106.73,106.73,414999999.0
2007-07-17 21:24:00,106.73,106.75,106.72,106.735,1031100003.0
2007-07-17 21:25:00,106.74,106.75,106.74,106.75,525999999.0
2007-07-17 21:26:00,106.75,106.75,106.73,106.74,727800000.0
2007-07-17 21:27:00,106.74,106.74,106.735,106.74,198900001.0
2007-07-17 21:28:00,106.74,106.74,106.74,106.74,189000000.0
2007-07-17 21:29:00,106.74,106.74,106.73,106.73,288100000.0
2007-07-17 21:30:00,106.73,106.73,106.725,106.73,102400000.0
2007-07-17 21:31:00,106.73,106.73,106.72,106.73,112299999.0
2007-07-17 21:32:00,106.73,106.73,106.73,106.73,122400000.0
2007-07-17 21:33:00,106.73,106.74,106.72,106.73,836500007.0
2007-07-17 21:34:00,106.73,106.735,106.72,106.72,171700002.0
2007-07-17 21:35:00,106.72,106.72,106.7,106.705,798400008.0
2007-07-17 21:36:00,106.71,106.71,106.7,106.71,173300004.0
2007-07-17 21:37:00,106.71,106.71,106.7,106.7,361600000.0
2007-07-17 21:38:00,106.7,106.71,106.69,106.7,702900017.0
2007-07-17 21:39:00,106.71,106.71,106.71,106.71,44800000.0
2007-07-17 21:40:00,106.71,106.71,106.7,106.71,85600000.0
2007-07-17 21:41:00,106.71,106.71,106.67,106.69,1010200012.0
2007-07-17 21:42:00,106.69,106.69,106.67,106.68,932999994.0
2007-07-17 21:43:00,106.68,106.69,106.67,106.68,821600000.0
2007-07-17 21:44:00,106.68,106.69,106.66,106.69,408700002.0
2007-07-17 21:45:00,106.69,106.69,106.67,106.69,852899996.0
2007-07-17 21:46:00,106.69,106.7,106.68,106.69,705400001.0
2007-07-17 21:47:00,106.69,106.69,106.68,106.69,540000003.0
2007-07-17 21:48:00,106.69,106.695,106.685,106.685,306999997.0
2007-07-17 21:49:00,106.69,106.695,106.69,106.69,341499993.0
2007-07-17 21:50:00,106.69,106.7,106.69,106.69,807900001.0
2007-07-17 21:51:00,106.69,106.69,106.68,106.69,208899999.0
2007-07-17 21:52:00,106.69,106.69,106.675,106.69,275199999.0
2007-07-17 21:53:00,106.69,106.695,106.68,106.68,646300001.0
2007-07-17 21:54:00,106.69,106.69,106.685,106.685,51700000.0
2007-07-17 21:55:00,106.69,106.69,106.69,106.69,126300000.0
2007-07-17 21:56:00,106.69,106.69,106.69,106.69,102500000.0
2007-07-17 21:57:00,106.69,106.7,106.69,106.7,254500000.0
2007-07-17 21:58:00,106.7,106.72,106.7,106.7,360999998.0
2007-07-17 21:59:00,106.7,106.7,106.69,106.69,401000000.0
2007-07-17 22:00:00,106.69,106.69,106.68,106.68,96800000.0
2007-07-17 22:01:00,106.68,106.69,106.68,106.69,539299998.0
2007-07-17 22:02:00,106.69,106.7,106.69,106.69,417600000.0
2007-07-17 22:03:00,106.69,106.69,106.69,106.69,108799997.0
2007-07-17 22:04:00,106.69,106.69,106.68,106.68,556800000.0
2007-07-17 22:05:00,106.68,106.69,106.67,106.69,460899997.0
2007-07-17 22:06:00,106.68,106.69,106.68,106.69,83600000.0
2007-07-17 22:07:00,106.7,106.72,106.69,106.72,255199998.0
2007-07-17 22:08:00,106.72,106.72,106.71,106.71,107200000.0
2007-07-17 22:09:00,106.71,106.71,106.71,106.71,140000000.0
2007-07-17 22:10:00,106.71,106.73,106.7,106.73,390599998.0
2007-07-17 22:11:00,106.73,106.73,106.725,106.73,152200000.0
2007-07-17 22:12:00,106.73,106.73,106.72,106.72,175000000.0
2007-07-17 22:13:00,106.72,106.72,106.71,106.71,171399999.0
2007-07-17 22:14:00,106.71,106.72,106.71,106.72,89600000.0
2007-07-17 22:15:00,106.71,106.72,106.71,106.71,133600000.0
2007-07-17 22:16:00,106.71,106.71,106.7,106.7,94400000.0
2007-07-17 22:17:00,106.7,106.71,106.7,106.7,379200000.0
2007-07-17 22:18:00,106.7,106.71,106.7,106.7,157600000.0
2007-07-17 22:19:00,106.71,106.71,106.71,106.71,71200000.0
2007-07-17 22:20:00,106.7,106.71,106.7,106.71,88700000.0
2007-07-17 22:21:00,106.71,106.71,106.68,106.68,309800000.0
2007-07-17 22:22:00,106.68,106.69,106.67,106.68,451200000.0
2007-07-17 22:23:00,106.69,106.69,106.67,106.69,144800000.0
2007-07-17 22:24:00,106.69,106.69,106.67,106.69,341599999.0
2007-07-17 22:25:00,106.69,106.69,106.67,106.68,161100000.0
2007-07-17 22:26:00,106.69,106.69,106.66,106.67,505900000.0
2007-07-17 22:27:00,106.67,106.67,106.65,106.66,350500000.0
2007-07-17 22:28:00,106.66,106.67,106.66,106.67,96800000.0
2007-07-17 22:29:00,106.67,106.67,106.66,106.66,94700000.0
2007-07-17 22:30:00,106.67,106.67,106.635,106.64,510100007.0
2007-07-17 22:31:00,106.64,106.65,106.64,106.65,103000000.0
2007-07-17 22:32:00,106.65,106.66,106.65,106.66,50400000.0
2007-07-17 22:33:00,106.66,106.66,106.66,106.66,75200000.0
2007-07-17 22:34:00,106.66,106.66,106.66,106.66,380000000.0
2007-07-17 22:35:00,106.66,106.66,106.65,106.65,26200000.0
2007-07-17 22:36:00,106.65,106.68,106.65,106.67,632500000.0
2007-07-17 22:37:00,106.68,106.72,106.67,106.71,624199998.0
2007-07-17 22:38:00,106.72,106.72,106.7,106.71,356500000.0
2007-07-17 22:39:00,106.71,106.73,106.7,106.72,323499993.0
2007-07-17 22:40:00,106.73,106.76,106.72,106.75,656800001.0
2007-07-17 22:41:00,106.74,106.79,106.74,106.79,505000000.0
2007-07-17 22:42:00,106.79,106.79,106.78,106.79,165600000.0
2007-07-17 22:43:00,106.78,106.79,106.78,106.78,171200000.0
2007-07-17 22:44:00,106.79,106.79,106.75,106.76,578799997.0
2007-07-17 22:45:00,106.76,106.765,106.74,106.74,540400000.0
2007-07-17 22:46:00,106.74,106.75,106.74,106.75,155699997.0
2007-07-17 22:47:00,106.75,106.75,106.74,106.75,93100000.0
2007-07-17 22:48:00,106.74,106.75,106.74,106.74,540500000.0
2007-07-17 22:49:00,106.74,106.75,106.74,106.75,84000000.0
2007-07-17 22:50:00,106.76,106.79,106.76,106.79,946400003.0
2007-07-17 22:51:00,106.79,106.79,106.77,106.78,243000000.0
2007-07-17 22:52:00,106.78,106.78,106.76,106.76,151500000.0
2007-07-17 22:53:00,106.76,106.76,106.76,106.76,328199997.0
2007-07-17 22:54:00,106.76,106.79,106.76,106.78,196000000.0
2007-07-17 22:55:00,106.78,106.78,106.77,106.77,301500000.0
2007-07-17 22:56:00,106.77,106.78,106.75,106.75,485000000.0
2007-07-17 22:57:00,106.75,106.76,106.75,106.75,345600000.0
2007-07-17 22:58:00,106.75,106.75,106.71,106.73,1004399992.0
2007-07-17 22:59:00,106.73,106.74,106.73,106.74,188500000.0
2007-07-17 23:00:00,106.73,106.73,106.73,106.73,11900000.0
2007-07-17 23:01:00,106.73,106.73,106.695,106.72,94200000.0
2007-07-17 23:02:00,106.72,106.72,106.705,106.71,98100000.0
2007-07-17 23:03:00,106.71,106.71,106.7,106.7,79300000.0
2007-07-17 23:04:00,106.7,106.71,106.67,106.7,142399999.0
2007-07-17 23:05:00,106.68,106.7,106.65,106.69,113400000.0
2007-07-17 23:06:00,106.68,106.71,106.68,106.68,338000000.0
2007-07-17 23:07:00,106.67,106.69,106.66,106.67,338899997.0
2007-07-17 23:08:00,106.68,106.68,106.67,106.68,52000000.0
2007-07-17 23:09:00,106.68,106.73,106.67,106.7,208400000.0
2007-07-17 23:10:00,106.7,106.71,106.68,106.69,122800000.0
2007-07-17 23:11:00,106.69,106.7,106.685,106.69,129000000.0
2007-07-17 23:12:00,106.7,106.72,106.7,106.7,255900000.0
2007-07-17 23:13:00,106.7,106.7,106.69,106.69,108000000.0
2007-07-17 23:14:00,106.7,106.7,106.7,106.7,24000000.0
2007-07-17 23:15:00,106.7,106.71,106.68,106.69,421699999.0
2007-07-17 23:16:00,106.695,106.7,106.68,106.69,917200000.0
2007-07-17 23:17:00,106.69,106.7,106.67,106.69,677899999.0
2007-07-17 23:18:00,106.69,106.715,106.67,106.71,634200000.0
2007-07-17 23:19:00,106.71,106.725,106.7,106.71,876600000.0
2007-07-17 23:20:00,106.71,106.73,106.69,106.71,787600000.0
2007-07-17 23:21:00,106.71,106.73,106.7,106.71,627400000.0
2007-07-17 23:22:00,106.715,106.715,106.705,106.705,167200000.0
2007-07-17 23:23:00,106.71,106.71,106.68,106.7,745300009.0
2007-07-17 23:24:00,106.7,106.71,106.7,106.7,210400000.0
2007-07-17 23:25:00,106.7,106.7,106.68,106.68,758400000.0
2007-07-17 23:26:00,106.68,106.7,106.67,106.69,409000000.0
2007-07-17 23:27:00,106.69,106.69,106.68,106.68,184900000.0
2007-07-17 23:28:00,106.69,106.69,106.68,106.69,564900000.0
2007-07-17 23:29:00,106.69,106.69,106.66,106.66,748000000.0
2007-07-17 23:30:00,106.66,106.68,106.65,106.68,1413800004.0
2007-07-17 23:31:00,106.68,106.69,106.67,106.69,485700000.0
2007-07-17 23:32:00,106.69,106.69,106.68,106.69,406000002.0
2007-07-17 23:33:00,106.69,106.69,106.64,106.66,599900000.0
2007-07-17 23:34:00,106.66,106.66,106.61,106.64,615399997.0
2007-07-17 23:35:00,106.64,106.64,106.64,106.64,355199995.0
2007-07-17 23:36:00,106.64,106.65,106.64,106.64,240100000.0
2007-07-17 23:37:00,106.64,106.65,106.64,106.65,124400000.0
2007-07-17 23:38:00,106.65,106.71,106.65,106.7,435700000.0
2007-07-17 23:39:00,106.7,106.73,106.7,106.73,567900000.0
2007-07-17 23:40:00,106.74,106.75,106.73,106.75,233600000.0
2007-07-17 23:41:00,106.75,106.75,106.69,106.69,947300016.0
2007-07-17 23:42:00,106.69,106.695,106.64,106.66,404900005.0
2007-07-17 23:43:00,106.66,106.665,106.62,106.65,1342600001.0
2007-07-17 23:44:00,106.65,106.65,106.64,106.65,321600008.0
2007-07-17 23:45:00,106.65,106.67,106.64,106.66,711600008.0
2007-07-17 23:46:00,106.66,106.66,106.64,106.645,499699995.0
2007-07-17 23:47:00,106.645,106.65,106.63,106.645,525200001.0
2007-07-17 23:48:00,106.65,106.68,106.64,106.67,1538100008.0
2007-07-17 23:49:00,106.68,106.68,106.67,106.68,43200000.0
2007-07-17 23:50:00,106.68,106.68,106.65,106.68,343000000.0
2007-07-17 23:51:00,106.68,106.68,106.66,106.67,210600000.0
2007-07-17 23:52:00,106.67,106.68,106.66,106.68,97500000.0
2007-07-17 23:53:00,106.68,106.68,106.67,106.67,53600000.0
2007-07-17 23:54:00,106.67,106.68,106.65,106.66,532200000.0
2007-07-17 23:55:00,106.66,106.66,106.64,106.66,512400000.0
2007-07-17 23:56:00,106.65,106.67,106.65,106.66,338000002.0
2007-07-17 23:57:00,106.66,106.68,106.65,106.67,270100002.0
2007-07-17 23:58:00,106.67,106.67,106.625,106.65,484799999.0
2007-07-17 23:59:00,106.65,106.65,106.59,106.61,367700000.0
2007-07-18 00:00:00,106.6,106.64,106.59,106.61,849400002.0
2007-07-18 00:01:00,106.61,106.63,106.61,106.62,489200003.0
2007-07-18 00:02:00,106.62,106.62,106.61,106.61,279800000.0
2007-07-18 00:03:00,106.61,106.61,106.6,106.6,136900000.0
2007-07-18 00:04:00,106.6,106.62,106.59,106.6,360700001.0
2007-07-18 00:05:00,106.6,106.6,106.57,106.57,327600002.0
2007-07-18 00:06:00,106.58,106.59,106.56,106.58,958399997.0
2007-07-18 00:07:00,106.58,106.58,106.55,106.56,682600002.0
2007-07-18 00:08:00,106.56,106.56,106.54,106.54,903000004.0
2007-07-18 00:09:00,106.54,106.55,106.52,106.525,823699980.0
2007-07-18 00:10:00,106.53,106.55,106.52,106.53,1252200006.0
2007-07-18 00:11:00,106.54,106.555,106.54,106.555,458100003.0
2007-07-18 00:12:00,106.555,106.56,106.535,106.55,689700019.0
2007-07-18 00:13:00,106.54,106.565,106.53,106.565,940100010.0
2007-07-18 00:14:00,106.56,106.56,106.55,106.555,461000000.0
2007-07-18 00:15:00,106.56,106.57,106.56,106.565,356100006.0
2007-07-18 00:16:00,106.57,106.57,106.565,106.565,131000000.0
2007-07-18 00:17:00,106.57,106.58,106.57,106.58,791800004.0
2007-07-18 00:18:00,106.58,106.59,106.56,106.57,942200000.0
2007-07-18 00:19:00,106.57,106.57,106.55,106.55,446799996.0
2007-07-18 00:20:00,106.55,106.57,106.54,106.57,830400000.0
2007-07-18 00:21:00,106.57,106.585,106.57,106.57,522199994.0
2007-07-18 00:22:00,106.57,106.57,106.54,106.565,228300000.0
2007-07-18 00:23:00,106.57,106.58,106.57,106.57,169600000.0
2007-07-18 00:24:00,106.58,106.58,106.53,106.56,383099997.0
2007-07-18 00:25:00,106.55,106.56,106.53,106.535,645599998.0
2007-07-18 00:26:00,106.53,106.535,106.51,106.51,1211800000.0
2007-07-18 00:27:00,106.52,106.52,106.51,106.51,115199996.0
2007-07-18 00:28:00,106.515,106.52,106.46,106.46,1256699996.0
2007-07-18 00:29:00,106.465,106.475,106.465,106.47,400699986.0
2007-07-18 00:30:00,106.47,106.48,106.46,106.47,412000002.0
2007-07-18 00:31:00,106.47,106.49,106.47,106.47,464099999.0
2007-07-18 00:32:00,106.47,106.47,106.45,106.45,373500000.0
2007-07-18 00:33:00,106.445,106.46,106.43,106.445,245100000.0
2007-07-18 00:34:00,106.45,106.46,106.4,106.4,646599999.0
2007-07-18 00:35:00,106.41,106.42,106.39,106.42,509399998.0
2007-07-18 00:36:00,106.42,106.48,106.41,106.45,627199998.0
2007-07-18 00:37:00,106.45,106.46,106.43,106.46,523700002.0
2007-07-18 00:38:00,106.46,106.46,106.42,106.43,706099998.0
2007-07-18 00:39:00,106.43,106.43,106.42,106.42,150400000.0
2007-07-18 00:40:00,106.42,106.42,106.36,106.37,2135799999.0
2007-07-18 00:41:00,106.37,106.39,106.36,106.37,1917199984.0
2007-07-18 00:42:00,106.38,106.43,106.38,106.41,1048399995.0
2007-07-18 00:43:00,106.41,106.43,106.4,106.4,1245900018.0
2007-07-18 00:44:00,106.395,106.43,106.38,106.39,1227199996.0
2007-07-18 00:45:00,106.385,106.39,106.335,106.375,1520600002.0
2007-07-18 00:46:00,106.375,106.4,106.37,106.4,1020400000.0
2007-07-18 00:47:00,106.395,106.42,106.39,106.42,707099998.0
2007-07-18 00:48:00,106.42,106.43,106.4,106.43,377499996.0
2007-07-18 00:49:00,106.43,106.44,106.4,106.4,818199994.0
2007-07-18 00:50:00,106.41,106.43,106.4,106.41,433800000.0
2007-07-18 00:51:00,106.41,106.41,106.4,106.41,648700000.0
2007-07-18 00:52:00,106.41,106.43,106.39,106.41,622899999.0
2007-07-18 00:53:00,106.42,106.42,106.39,106.395,687300000.0
2007-07-18 00:54:00,106.42,106.42,106.39,106.39,307200000.0
2007-07-18 00:55:00,106.39,106.4,106.38,106.4,396100000.0
2007-07-18 00:56:00,106.39,106.42,106.38,106.42,441600001.0
2007-07-18 00:57:00,106.43,106.44,106.42,106.44,476699994.0
2007-07-18 00:58:00,106.44,106.46,106.435,106.445,744399992.0
2007-07-18 00:59:00,106.45,106.46,106.44,106.45,602400000.0
2007-07-18 01:00:00,106.45,106.46,106.445,106.445,99200000.0
2007-07-18 01:01:00,106.45,106.48,106.44,106.48,385400000.0
2007-07-18 01:02:00,106.48,106.51,106.47,106.51,278400000.0
2007-07-18 01:03:00,106.51,106.51,106.5,106.51,195600000.0
2007-07-18 01:04:00,106.51,106.52,106.5,106.5,460799992.0
2007-07-18 01:05:00,106.51,106.51,106.49,106.5,449699998.0
2007-07-18 01:06:00,106.495,106.5,106.46,106.47,741300003.0
2007-07-18 01:07:00,106.47,106.51,106.46,106.51,902399998.0
2007-07-18 01:08:00,106.51,106.52,106.49,106.5,470899996.0
2007-07-18 01:09:00,106.5,106.51,106.49,106.5,328699996.0
2007-07-18 01:10:00,106.49,106.5,106.49,106.49,220800000.0
2007-07-18 01:11:00,106.49,106.51,106.48,106.51,890399989.0
2007-07-18 01:12:00,106.52,106.53,106.51,106.51,50400000.0
2007-07-18 01:13:00,106.51,106.52,106.5,106.51,491700002.0
2007-07-18 01:14:00,106.51,106.54,106.51,106.52,627900001.0
2007-07-18 01:15:00,106.52,106.535,106.52,106.53,199200000.0
2007-07-18 01:16:00,106.54,106.56,106.52,106.55,549499999.0
2007-07-18 01:17:00,106.56,106.595,106.56,106.59,1319200001.0
2007-07-18 01:18:00,106.59,106.6,106.58,106.6,457200004.0
2007-07-18 01:19:00,106.6,106.62,106.58,106.61,259100000.0
2007-07-18 01:20:00,106.595,106.63,106.595,106.63,259100000.0
2007-07-18 01:21:00,106.63,106.65,106.6,106.61,784800006.0
2007-07-18 01:22:00,106.62,106.62,106.58,106.6,631999999.0
2007-07-18 01:23:00,106.6,106.61,106.59,106.61,749900001.0
2007-07-18 01:24:00,106.62,106.63,106.595,106.63,476400000.0
2007-07-18 01:25:00,106.63,106.64,106.61,106.61,321199999.0
2007-07-18 01:26:00,106.62,106.64,106.62,106.62,487299996.0
2007-07-18 01:27:00,106.625,106.63,106.61,106.62,568900000.0
2007-07-18 01:28:00,106.62,106.63,106.61,106.62,644800000.0
2007-07-18 01:29:00,106.62,106.62,106.61,106.62,194400000.0
2007-07-18 01:30:00,106.62,106.63,106.595,106.61,685700000.0
2007-07-18 01:31:00,106.63,106.63,106.62,106.62,19500000.0
2007-07-18 01:32:00,106.61,106.62,106.58,106.58,926499996.0
2007-07-18 01:33:00,106.58,106.6,106.57,106.59,1001999999.0
2007-07-18 01:34:00,106.59,106.6,106.58,106.58,1567600002.0
2007-07-18 01:35:00,106.59,106.6,106.56,106.58,1657700010.0
2007-07-18 01:36:00,106.58,106.6,106.57,106.59,753099996.0
2007-07-18 01:37:00,106.59,106.6,106.58,106.59,953600018.0
2007-07-18 01:38:00,106.59,106.6,106.58,106.6,840600009.0
2007-07-18 01:39:00,106.59,106.6,106.57,106.58,206200000.0
2007-07-18 01:40:00,106.58,106.59,106.58,106.59,393400004.0
2007-07-18 01:41:00,106.59,106.59,106.585,106.585,172000000.0
2007-07-18 01:42:00,106.59,106.59,106.585,106.59,70100000.0
2007-07-18 01:43:00,106.585,106.6,106.58,106.6,851400003.0
2007-07-18 01:44:00,106.61,106.61,106.6,106.6,745000006.0
2007-07-18 01:45:00,106.6,106.6,106.57,106.595,1021299994.0
2007-07-18 01:46:00,106.6,106.61,106.58,106.58,438500002.0
2007-07-18 01:47:00,106.58,106.59,106.57,106.59,1449400002.0
2007-07-18 01:48:00,106.59,106.61,106.59,106.59,605400000.0
2007-07-18 01:49:00,106.59,106.61,106.59,106.61,1352000009.0
2007-07-18 01:50:00,106.62,106.63,106.59,106.6,1810500013.0
2007-07-18 01:51:00,106.6,106.63,106.6,106.6,1594300015.0
2007-07-18 01:52:00,106.605,106.63,106.6,106.63,1396400003.0
2007-07-18 01:53:00,106.62,106.64,106.62,106.64,271200000.0
2007-07-18 01:54:00,106.64,106.64,106.625,106.64,847400008.0
2007-07-18 01:55:00,106.64,106.65,106.63,106.65,547899998.0
2007-07-18 01:56:00,106.65,106.655,106.63,106.64,1224699997.0
2007-07-18 01:57:00,106.64,106.66,106.64,106.65,1068399985.0
2007-07-18 01:58:00,106.65,106.68,106.63,106.65,1181299995.0
2007-07-18 01:59:00,106.66,106.68,106.65,106.665,514499992.0
2007-07-18 02:00:00,106.68,106.69,106.68,106.68,688200000.0
2007-07-18 02:01:00,106.68,106.68,106.63,106.64,1406899992.0
2007-07-18 02:02:00,106.64,106.64,106.62,106.63,728199996.0
2007-07-18 02:03:00,106.63,106.65,106.63,106.63,291199998.0
2007-07-18 02:04:00,106.63,106.64,106.62,106.63,399800001.0
2007-07-18 02:05:00,106.63,106.64,106.62,106.63,781199995.0
2007-07-18 02:06:00,106.63,106.65,106.63,106.64,612400007.0
2007-07-18 02:07:00,106.64,106.64,106.58,106.585,1198000008.0
2007-07-18 02:08:00,106.585,106.6,106.58,106.6,1636899999.0
2007-07-18 02:09:00,106.59,106.59,106.57,106.57,812600000.0
2007-07-18 02:10:00,106.57,106.58,106.53,106.57,1636500013.0
2007-07-18 02:11:00,106.57,106.58,106.53,106.58,1390299990.0
2007-07-18 02:12:00,106.58,106.63,106.58,106.59,1443299995.0
2007-07-18 02:13:00,106.6,106.615,106.59,106.61,1577899997.0
2007-07-18 02:14:00,106.61,106.63,106.58,106.58,1091700006.0
2007-07-18 02:15:00,106.6,106.6,106.58,106.6,1074199995.0
2007-07-18 02:16:00,106.57,106.6,106.57,106.57,2003399981.0
2007-07-18 02:17:00,106.55,106.57,106.55,106.57,2003399981.0
2007-07-18 02:18:00,106.59,106.62,106.58,106.61,2003399981.0
2007-07-18 02:19:00,106.61,106.62,106.6,106.61,1465999987.0
2007-07-18 02:20:00,106.61,106.65,106.61,106.65,1356299999.0
2007-07-18 02:21:00,106.66,106.69,106.62,106.62,1471500003.0
2007-07-18 02:22:00,106.64,106.64,106.62,106.64,1471500003.0
2007-07-18 02:23:00,106.64,106.67,106.64,106.665,1471500003.0
2007-07-18 02:24:00,106.66,106.67,106.61,106.63,1263000009.0
2007-07-18 02:25:00,106.63,106.64,106.6,106.63,671799999.0
2007-07-18 02:26:00,106.63,106.66,106.62,106.64,1935799997.0
2007-07-18 02:27:00,106.64,106.67,106.62,106.66,1957000007.0
2007-07-18 02:28:00,106.67,106.67,106.65,106.67,1026499999.0
2007-07-18 02:29:00,106.67,106.71,106.67,106.685,1343499999.0
2007-07-18 02:30:00,106.69,106.69,106.64,106.66,1163000009.0
2007-07-18 02:31:00,106.64,106.66,106.62,106.66,1188400010.0
2007-07-18 02:32:00,106.68,106.69,106.67,106.685,1188400010.0
2007-07-18 02:33:00,106.69,106.74,106.68,106.73,1510600003.0
2007-07-18 02:34:00,106.73,106.75,106.71,106.75,1002099988.0
2007-07-18 02:35:00,106.75,106.78,106.73,106.74,1995300003.0
2007-07-18 02:36:00,106.74,106.74,106.67,106.71,737600005.0
2007-07-18 02:37:00,106.71,106.73,106.68,106.71,653300001.0
2007-07-18 02:38:00,106.71,106.72,106.68,106.72,1079400004.0
2007-07-18 02:39:00,106.71,106.72,106.7,106.71,843299999.0
2007-07-18 02:40:00,106.71,106.71,106.68,106.71,407200002.0
2007-07-18 02:41:00,106.7,106.71,106.69,106.71,764200001.0
2007-07-18 02:42:00,106.715,106.75,106.71,106.75,996100004.0
2007-07-18 02:43:00,106.745,106.75,106.725,106.73,1312900002.0
2007-07-18 02:44:00,106.73,106.73,106.7,106.73,1197700001.0
2007-07-18 02:45:00,106.725,106.73,106.715,106.73,388299998.0
2007-07-18 02:46:00,106.73,106.76,106.73,106.76,664800001.0
2007-07-18 02:47:00,106.76,106.76,106.72,106.73,976599993.0
2007-07-18 02:48:00,106.73,106.75,106.72,106.735,1062200003.0
2007-07-18 02:49:00,106.735,106.76,106.73,106.75,974600003.0
2007-07-18 02:50:00,106.75,106.76,106.74,106.75,427000001.0
2007-07-18 02:51:00,106.76,106.78,106.73,106.73,312600001.0
2007-07-18 02:52:00,106.77,106.77,106.76,106.76,34400000.0
2007-07-18 02:53:00,106.77,106.77,106.7,106.74,1247700001.0
2007-07-18 02:54:00,106.74,106.74,106.7,106.74,769300010.0
2007-07-18 02:55:00,106.73,106.74,106.72,106.73,1302100006.0
2007-07-18 02:56:00,106.74,106.75,106.73,106.73,278200000.0
2007-07-18 02:57:00,106.74,106.74,106.72,106.73,105400000.0
2007-07-18 02:58:00,106.73,106.73,106.71,106.71,182900000.0
2007-07-18 02:59:00,106.72,106.72,106.69,106.71,441899999.0
2007-07-18 03:00:00,106.69,106.7,106.67,106.69,593500003.0
2007-07-18 03:01:00,106.69,106.69,106.67,106.68,207499998.0
2007-07-18 03:02:00,106.69,106.69,106.67,106.68,15200000.0
2007-07-18 03:03:00,106.68,106.68,106.66,106.67,207199999.0
2007-07-18 03:04:00,106.67,106.67,106.66,106.66,580700009.0
2007-07-18 03:05:00,106.67,106.67,106.64,106.65,842099999.0
2007-07-18 03:06:00,106.65,106.68,106.65,106.66,738200000.0
2007-07-18 03:07:00,106.67,106.675,106.65,106.67,1036100000.0
2007-07-18 03:08:00,106.66,106.67,106.65,106.66,586500000.0
2007-07-18 03:09:00,106.66,106.7,106.65,106.7,1416699992.0
2007-07-18 03:10:00,106.69,106.7,106.68,106.69,1000600012.0
2007-07-18 03:11:00,106.69,106.7,106.67,106.69,767000002.0
2007-07-18 03:12:00,106.69,106.69,106.63,106.635,658199999.0
2007-07-18 03:13:00,106.64,106.66,106.62,106.66,1173800003.0
2007-07-18 03:14:00,106.66,106.66,106.63,106.63,610600009.0
2007-07-18 03:15:00,106.63,106.66,106.63,106.66,797000004.0
2007-07-18 03:16:00,106.66,106.67,106.64,106.65,424699999.0
2007-07-18 03:17:00,106.65,106.66,106.62,106.64,576999997.0
2007-07-18 03:18:00,106.64,106.65,106.63,106.64,345000000.0
2007-07-18 03:19:00,106.63,106.63,106.59,106.61,667300003.0
2007-07-18 03:20:00,106.62,106.64,106.59,106.6,680999998.0
2007-07-18 03:21:00,106.605,106.605,106.58,106.59,404599997.0
2007-07-18 03:22:00,106.59,106.61,106.59,106.61,140400000.0
2007-07-18 03:23:00,106.6,106.61,106.59,106.595,572500004.0
2007-07-18 03:24:00,106.59,106.6,106.58,106.58,674800002.0
2007-07-18 03:25:00,106.58,106.6,106.58,106.6,958100000.0
2007-07-18 03:26:00,106.6,106.6,106.56,106.57,414799997.0
2007-07-18 03:27:00,106.57,106.58,106.57,106.58,400400000.0
2007-07-18 03:28:00,106.58,106.58,106.56,106.565,846700007.0
2007-07-18 03:29:00,106.57,106.58,106.56,106.58,527699997.0
2007-07-18 03:30:00,106.57,106.58,106.56,106.58,272899999.0
2007-07-18 03:31:00,106.58,106.61,106.56,106.6,698699998.0
2007-07-18 03:32:00,106.6,106.615,106.59,106.6,632500001.0
2007-07-18 03:33:00,106.6,106.63,106.6,106.62,814099998.0
2007-07-18 03:34:00,106.62,106.63,106.61,106.615,686200002.0
2007-07-18 03:35:00,106.615,106.66,106.59,106.64,1307300011.0
2007-07-18 03:36:00,106.64,106.655,106.6,106.63,849800002.0
2007-07-18 03:37:00,106.63,106.67,106.62,106.65,654300005.0
2007-07-18 03:38:00,106.65,106.68,106.63,106.66,1480699990.0
2007-07-18 03:39:00,106.66,106.67,106.63,106.66,1188800004.0
2007-07-18 03:40:00,106.65,106.67,106.64,106.66,682000002.0
2007-07-18 03:41:00,106.65,106.67,106.65,106.67,914600007.0
2007-07-18 03:42:00,106.67,106.69,106.67,106.68,531500000.0
2007-07-18 03:43:00,106.68,106.7,106.665,106.68,949700000.0
2007-07-18 03:44:00,106.68,106.69,106.64,106.65,996299996.0
2007-07-18 03:45:00,106.66,106.66,106.62,106.65,1008000002.0
2007-07-18 03:46:00,106.65,106.65,106.62,106.64,1431400014.0
2007-07-18 03:47:00,106.64,106.64,106.61,106.63,1992799994.0
2007-07-18 03:48:00,106.64,106.64,106.61,106.62,1482700001.0
2007-07-18 03:49:00,106.62,106.64,106.61,106.61,645299999.0
2007-07-18 03:50:00,106.63,106.63,106.62,106.62,1497399999.0
2007-07-18 03:51:00,106.615,106.62,106.61,106.62,1359000011.0
2007-07-18 03:52:00,106.615,106.62,106.605,106.62,682500002.0
2007-07-18 03:53:00,106.62,106.64,106.61,106.63,768699998.0
2007-07-18 03:54:00,106.63,106.65,106.63,106.64,548399999.0
2007-07-18 03:55:00,106.635,106.64,106.61,106.62,1064500008.0
2007-07-18 03:56:00,106.62,106.62,106.58,106.6,1253599995.0
2007-07-18 03:57:00,106.6,106.61,106.58,106.605,687099994.0
2007-07-18 03:58:00,106.605,106.61,106.585,106.6,1290499997.0
2007-07-18 03:59:00,106.6,106.62,106.59,106.6,381900001.0
2007-07-18 04:00:00,106.59,106.61,106.59,106.6,1131799999.0
2007-07-18 04:01:00,106.59,106.6,106.58,106.59,869399992.0
2007-07-18 04:02:00,106.59,106.59,106.58,106.59,524700001.0
2007-07-18 04:03:00,106.59,106.6,106.58,106.6,585899996.0
2007-07-18 04:04:00,106.6,106.61,106.57,106.61,758100002.0
2007-07-18 04:05:00,106.61,106.61,106.58,106.6,381799998.0
2007-07-18 04:06:00,106.6,106.6,106.56,106.57,527000000.0
2007-07-18 04:07:00,106.57,106.59,106.57,106.59,364300000.0
2007-07-18 04:08:00,106.59,106.6,106.57,106.59,1106800002.0
2007-07-18 04:09:00,106.59,106.62,106.57,106.62,398300002.0
2007-07-18 04:10:00,106.62,106.62,106.6,106.6,732699995.0
2007-07-18 04:11:00,106.595,106.6,106.56,106.59,931900003.0
2007-07-18 04:12:00,106.6,106.62,106.6,106.62,196400000.0
2007-07-18 04:13:00,106.62,106.63,106.62,106.63,255200000.0
2007-07-18 04:14:00,106.63,106.64,106.63,106.635,408499999.0
2007-07-18 04:15:00,106.64,106.65,106.63,106.64,612799999.0
2007-07-18 04:16:00,106.64,106.64,106.62,106.63,441099996.0
2007-07-18 04:17:00,106.63,106.63,106.61,106.62,232300000.0
2007-07-18 04:18:00,106.62,106.64,106.61,106.62,972199984.0
2007-07-18 04:19:00,106.63,106.65,106.63,106.65,882199997.0
2007-07-18 04:20:00,106.65,106.65,106.64,106.64,508799994.0
2007-07-18 04:21:00,106.64,106.65,106.63,106.63,220799999.0
2007-07-18 04:22:00,106.63,106.63,106.63,106.63,690399999.0
2007-07-18 04:23:00,106.64,106.65,106.63,106.65,308000002.0
2007-07-18 04:24:00,106.65,106.67,106.63,106.63,569800001.0
2007-07-18 04:25:00,106.64,106.66,106.64,106.64,267799999.0
2007-07-18 04:26:00,106.65,106.65,106.64,106.64,34400000.0
2007-07-18 04:27:00,106.65,106.675,106.65,106.675,448100000.0
2007-07-18 04:28:00,106.675,106.72,106.67,106.71,844799998.0
2007-07-18 04:29:00,106.7,106.71,106.67,106.69,1199100006.0
2007-07-18 04:30:00,106.69,106.69,106.66,106.68,368800000.0
2007-07-18 04:31:00,106.68,106.68,106.65,106.66,238800001.0
2007-07-18 04:32:00,106.68,106.68,106.66,106.68,779600005.0
2007-07-18 04:33:00,106.67,106.68,106.67,106.67,73300000.0
2007-07-18 04:34:00,106.67,106.69,106.67,106.68,359799998.0
2007-07-18 04:35:00,106.69,106.69,106.66,106.66,216500003.0
2007-07-18 04:36:00,106.67,106.67,106.65,106.66,439000001.0
2007-07-18 04:37:00,106.66,106.67,106.63,106.66,1098399996.0
2007-07-18 04:38:00,106.655,106.67,106.63,106.67,838800003.0
2007-07-18 04:39:00,106.67,106.68,106.66,106.665,207400000.0
2007-07-18 04:40:00,106.67,106.69,106.665,106.69,534699999.0
2007-07-18 04:41:00,106.69,106.69,106.68,106.68,440800000.0
2007-07-18 04:42:00,106.68,106.69,106.64,106.69,655600003.0
2007-07-18 04:43:00,106.69,106.7,106.67,106.69,575300002.0
2007-07-18 04:44:00,106.69,106.72,106.68,106.71,958600002.0
2007-07-18 04:45:00,106.71,106.72,106.7,106.705,519999998.0
2007-07-18 04:46:00,106.71,106.72,106.705,106.72,149800000.0
2007-07-18 04:47:00,106.72,106.72,106.72,106.72,242499994.0
2007-07-18 04:48:00,106.72,106.73,106.7,106.71,367700000.0
2007-07-18 04:49:00,106.72,106.72,106.7,106.7,126200000.0
2007-07-18 04:50:00,106.705,106.72,106.705,106.72,415400000.0
2007-07-18 04:51:00,106.72,106.73,106.72,106.72,488600000.0
2007-07-18 04:52:00,106.72,106.73,106.71,106.71,245499999.0
2007-07-18 04:53:00,106.72,106.725,106.71,106.72,1183999992.0
2007-07-18 04:54:00,106.72,106.74,106.72,106.72,313200002.0
2007-07-18 04:55:00,106.72,106.72,106.7,106.71,541599996.0
2007-07-18 04:56:00,106.71,106.71,106.71,106.71,108800000.0
2007-07-18 04:57:00,106.71,106.73,106.71,106.73,449399997.0
2007-07-18 04:58:00,106.73,106.73,106.69,106.72,1715000008.0
2007-07-18 04:59:00,106.72,106.72,106.69,106.71,1124000005.0
2007-07-18 05:00:00,106.71,106.715,106.68,106.71,1452800011.0
2007-07-18 05:01:00,106.71,106.72,106.68,106.71,1116200013.0
2007-07-18 05:02:00,106.71,106.74,106.69,106.74,1018499992.0
2007-07-18 05:03:00,106.74,106.74,106.71,106.73,902699994.0
2007-07-18 05:04:00,106.73,106.74,106.69,106.7,1557599989.0
2007-07-18 05:05:00,106.7,106.72,106.7,106.72,257099998.0
2007-07-18 05:06:00,106.72,106.74,106.7,106.74,668800003.0
2007-07-18 05:07:00,106.74,106.74,106.71,106.73,139400002.0
2007-07-18 05:08:00,106.74,106.75,106.72,106.73,627100003.0
2007-07-18 05:09:00,106.74,106.75,106.7,106.72,1626000022.0
2007-07-18 05:10:00,106.72,106.74,106.71,106.735,762000001.0
2007-07-18 05:11:00,106.73,106.74,106.725,106.73,131800000.0
2007-07-18 05:12:00,106.73,106.74,106.71,106.74,1282000004.0
2007-07-18 05:13:00,106.74,106.76,106.71,106.74,851800003.0
2007-07-18 05:14:00,106.76,106.82,106.72,106.82,1102499995.0
2007-07-18 05:15:00,106.82,106.82,106.78,106.8,195299998.0
2007-07-18 05:16:00,106.8,106.81,106.77,106.8,1170399998.0
2007-07-18 05:17:00,106.8,106.8,106.78,106.79,563099997.0
2007-07-18 05:18:00,106.79,106.79,106.73,106.75,1210900000.0
2007-07-18 05:19:00,106.745,106.77,106.73,106.77,1464399997.0
2007-07-18 05:20:00,106.77,106.77,106.71,106.75,906199996.0
2007-07-18 05:21:00,106.76,106.77,106.73,106.73,128499999.0
2007-07-18 05:22:00,106.76,106.79,106.75,106.765,866299996.0
2007-07-18 05:23:00,106.765,106.79,106.76,106.765,447699998.0
2007-07-18 05:24:00,106.77,106.77,106.76,106.77,105599998.0
2007-07-18 05:25:00,106.78,106.78,106.74,106.775,215100000.0
2007-07-18 05:26:00,106.77,106.77,106.77,106.77,86400000.0
2007-07-18 05:27:00,106.77,106.86,106.77,106.85,941299997.0
2007-07-18 05:28:00,106.83,106.86,106.82,106.83,685700003.0
2007-07-18 05:29:00,106.85,106.87,106.84,106.86,685700003.0
2007-07-18 05:30:00,106.86,106.86,106.84,106.84,188800000.0
2007-07-18 05:31:00,106.84,106.85,106.83,106.85,575000002.0
2007-07-18 05:32:00,106.85,106.85,106.825,106.83,503899999.0
2007-07-18 05:33:00,106.83,106.83,106.8,106.83,461200004.0
2007-07-18 05:34:00,106.83,106.83,106.825,106.83,133400000.0
2007-07-18 05:35:00,106.83,106.84,106.83,106.83,64300000.0
2007-07-18 05:36:00,106.83,106.84,106.83,106.83,102500000.0
2007-07-18 05:37:00,106.83,106.83,106.78,106.78,636599995.0
2007-07-18 05:38:00,106.79,106.8,106.78,106.79,229499998.0
2007-07-18 05:39:00,106.79,106.8,106.79,106.8,414700000.0
2007-07-18 05:40:00,106.8,106.82,106.79,106.82,434999998.0
2007-07-18 05:41:00,106.82,106.82,106.81,106.815,295799998.0
2007-07-18 05:42:00,106.82,106.83,106.815,106.83,52600000.0
2007-07-18 05:43:00,106.83,106.83,106.83,106.83,59200000.0
2007-07-18 05:44:00,106.83,106.83,106.82,106.83,185600000.0
2007-07-18 05:45:00,106.84,106.84,106.83,106.83,840099994.0
2007-07-18 05:46:00,106.83,106.83,106.81,106.82,849299992.0
2007-07-18 05:47:00,106.83,106.83,106.825,106.83,116800000.0
2007-07-18 05:48:00,106.83,106.83,106.82,106.82,138300000.0
2007-07-18 05:49:00,106.82,106.82,106.81,106.82,695600000.0
2007-07-18 05:50:00,106.82,106.83,106.8,106.83,424500004.0
2007-07-18 05:51:00,106.83,106.85,106.81,106.84,721500003.0
2007-07-18 05:52:00,106.83,106.89,106.83,106.89,525600004.0
2007-07-18 05:53:00,106.89,106.89,106.84,106.87,1585199985.0
2007-07-18 05:54:00,106.87,106.96,106.87,106.94,1359800014.0
2007-07-18 05:55:00,106.94,106.98,106.94,106.97,765400000.0
2007-07-18 05:56:00,106.97,106.97,106.93,106.94,1583499998.0
2007-07-18 05:57:00,106.94,106.97,106.94,106.95,783799998.0
2007-07-18 05:58:00,106.95,106.95,106.92,106.93,929000000.0
2007-07-18 05:59:00,106.93,106.95,106.925,106.95,434200000.0
2007-07-18 06:00:00,106.95,106.98,106.92,106.95,1959499993.0
2007-07-18 06:01:00,106.96,106.97,106.91,106.97,1689400015.0
2007-07-18 06:02:00,106.97,106.98,106.93,106.95,1643799987.0
2007-07-18 06:03:00,106.95,106.97,106.92,106.96,727699998.0
2007-07-18 06:04:00,106.96,106.98,106.96,106.97,283500000.0
2007-07-18 06:05:00,106.96,106.98,106.95,106.97,272800005.0
2007-07-18 06:06:00,106.95,106.96,106.94,106.95,166600000.0
2007-07-18 06:07:00,106.95,106.97,106.94,106.95,722499995.0
2007-07-18 06:08:00,106.95,106.97,106.92,106.94,1287500017.0
2007-07-18 06:09:00,106.94,106.95,106.91,106.94,1927500002.0
2007-07-18 06:10:00,106.94,106.95,106.925,106.94,936000005.0
2007-07-18 06:11:00,106.94,106.94,106.91,106.94,1111499997.0
2007-07-18 06:12:00,106.94,106.94,106.935,106.935,754900006.0
2007-07-18 06:13:00,106.94,106.94,106.92,106.94,699100001.0
2007-07-18 06:14:00,106.94,106.94,106.92,106.94,875300011.0
2007-07-18 06:15:00,106.94,106.95,106.92,106.94,1130100003.0
2007-07-18 06:16:00,106.95,106.96,106.93,106.95,767600001.0
2007-07-18 06:17:00,106.96,106.96,106.91,106.94,1293999990.0
2007-07-18 06:18:00,106.94,106.94,106.92,106.92,1094000005.0
2007-07-18 06:19:00,106.91,106.93,106.88,106.91,1742900010.0
2007-07-18 06:20:00,106.91,106.93,106.86,106.895,1606999995.0
2007-07-18 06:21:00,106.895,106.895,106.86,106.87,1789600002.0
2007-07-18 06:22:00,106.87,106.88,106.85,106.85,683999993.0
2007-07-18 06:23:00,106.85,106.88,106.84,106.865,1148100017.0
2007-07-18 06:24:00,106.86,106.89,106.85,106.88,1644999994.0
2007-07-18 06:25:00,106.88,106.89,106.85,106.89,572500000.0
2007-07-18 06:26:00,106.88,106.9,106.87,106.88,1309100003.0
2007-07-18 06:27:00,106.88,106.9,106.86,106.86,1611500004.0
2007-07-18 06:28:00,106.86,106.86,106.8,106.83,1187499999.0
2007-07-18 06:29:00,106.82,106.83,106.8,106.8,1187499999.0
2007-07-18 06:30:00,106.81,106.83,106.8,106.82,1187499999.0
2007-07-18 06:31:00,106.82,106.83,106.79,106.8,1678099979.0
2007-07-18 06:32:00,106.8,106.83,106.8,106.83,997299998.0
2007-07-18 06:33:00,106.83,106.85,106.82,106.83,943399992.0
2007-07-18 06:34:00,106.83,106.86,106.82,106.85,1522099998.0
2007-07-18 06:35:00,106.85,106.86,106.83,106.85,680799999.0
2007-07-18 06:36:00,106.84,106.85,106.81,106.84,628000000.0
2007-07-18 06:37:00,106.84,106.86,106.82,106.84,615399996.0
2007-07-18 06:38:00,106.84,106.84,106.82,106.83,728400001.0
2007-07-18 06:39:00,106.84,106.84,106.8,106.83,273600000.0
2007-07-18 06:40:00,106.83,106.84,106.77,106.83,1179199998.0
2007-07-18 06:41:00,106.83,106.84,106.8,106.82,556999999.0
2007-07-18 06:42:00,106.81,106.83,106.81,106.82,569699998.0
2007-07-18 06:43:00,106.83,106.84,106.76,106.81,907200000.0
2007-07-18 06:44:00,106.81,106.84,106.79,106.83,1011500007.0
2007-07-18 06:45:00,106.82,106.85,106.79,106.84,1029299994.0
2007-07-18 06:46:00,106.85,106.85,106.8,106.82,729500000.0
2007-07-18 06:47:00,106.82,106.83,106.79,106.82,1165000002.0
2007-07-18 06:48:00,106.82,106.83,106.81,106.81,510300002.0
2007-07-18 06:49:00,106.82,106.87,106.81,106.86,574200000.0
2007-07-18 06:50:00,106.86,106.88,106.85,106.88,585999998.0
2007-07-18 06:51:00,106.88,106.88,106.84,106.86,726299996.0
2007-07-18 06:52:00,106.86,106.87,106.81,106.87,440700000.0
2007-07-18 06:53:00,106.87,106.87,106.85,106.86,127100000.0
2007-07-18 06:54:00,106.86,106.87,106.83,106.87,350700000.0
2007-07-18 06:55:00,106.87,106.9,106.85,106.89,1306899991.0
2007-07-18 06:56:00,106.9,106.9,106.84,106.87,1566199997.0
2007-07-18 06:57:00,106.88,106.92,106.86,106.91,1302399994.0
2007-07-18 06:58:00,106.91,106.91,106.89,106.89,598199998.0
2007-07-18 06:59:00,106.9,106.9,106.86,106.86,1287799991.0
2007-07-18 07:00:00,106.86,106.89,106.84,106.84,1112099996.0
2007-07-18 07:01:00,106.85,106.89,106.82,106.87,1266299999.0
2007-07-18 07:02:00,106.88,106.88,106.86,106.86,161600000.0
2007-07-18 07:03:00,106.86,106.88,106.85,106.87,372799999.0
2007-07-18 07:04:00,106.87,106.87,106.82,106.86,399200002.0
2007-07-18 07:05:00,106.86,106.86,106.84,106.85,240799997.0
2007-07-18 07:06:00,106.85,106.85,106.82,106.84,549399992.0
2007-07-18 07:07:00,106.85,106.86,106.85,106.85,171699999.0
2007-07-18 07:08:00,106.86,106.87,106.83,106.86,608799999.0
2007-07-18 07:09:00,106.85,106.87,106.83,106.86,610200000.0
2007-07-18 07:10:00,106.86,106.86,106.8,106.84,577100000.0
2007-07-18 07:11:00,106.85,106.85,106.83,106.85,139499999.0
2007-07-18 07:12:00,106.84,106.86,106.81,106.86,661400000.0
2007-07-18 07:13:00,106.86,106.88,106.84,106.86,743599999.0
2007-07-18 07:14:00,106.86,106.87,106.86,106.87,319800008.0
2007-07-18 07:15:00,106.88,106.88,106.87,106.88,16000000.0
2007-07-18 07:16:00,106.87,106.88,106.84,106.86,415000000.0
2007-07-18 07:17:00,106.86,106.86,106.81,106.86,133600000.0
2007-07-18 07:18:00,106.86,106.86,106.82,106.86,321699999.0
2007-07-18 07:19:00,106.86,106.86,106.83,106.85,297300000.0
2007-07-18 07:20:00,106.85,106.85,106.84,106.84,192000000.0
2007-07-18 07:21:00,106.84,106.845,106.82,106.82,963100002.0
2007-07-18 07:22:00,106.81,106.83,106.8,106.825,1292599986.0
2007-07-18 07:23:00,106.83,106.84,106.83,106.84,95200000.0
2007-07-18 07:24:00,106.83,106.85,106.83,106.845,512399998.0
2007-07-18 07:25:00,106.845,106.85,106.835,106.85,89600000.0
2007-07-18 07:26:00,106.85,106.85,106.845,106.85,68000000.0
2007-07-18 07:27:00,106.85,106.85,106.78,106.82,1590200004.0
2007-07-18 07:28:00,106.82,106.84,106.8,106.83,498100000.0
2007-07-18 07:29:00,106.83,106.84,106.83,106.84,158400000.0
2007-07-18 07:30:00,106.84,106.84,106.825,106.83,287000000.0
2007-07-18 07:31:00,106.83,106.85,106.82,106.85,663700002.0
2007-07-18 07:32:00,106.84,106.85,106.83,106.84,640700004.0
2007-07-18 07:33:00,106.84,106.85,106.84,106.85,454399994.0
2007-07-18 07:34:00,106.85,106.85,106.82,106.84,1421200000.0
2007-07-18 07:35:00,106.85,106.85,106.85,106.85,148799999.0
2007-07-18 07:36:00,106.85,106.86,106.82,106.84,803400004.0
2007-07-18 07:37:00,106.845,106.86,106.83,106.86,678900001.0
2007-07-18 07:38:00,106.86,106.87,106.86,106.87,318600000.0
2007-07-18 07:39:00,106.87,106.88,106.87,106.88,207500000.0
2007-07-18 07:40:00,106.88,106.89,106.86,106.87,1008900002.0
2007-07-18 07:41:00,106.87,106.88,106.84,106.88,1691300002.0
2007-07-18 07:42:00,106.87,106.88,106.865,106.88,402300001.0
2007-07-18 07:43:00,106.88,106.89,106.87,106.88,332800000.0
2007-07-18 07:44:00,106.88,106.9,106.875,106.89,765700000.0
2007-07-18 07:45:00,106.89,106.89,106.88,106.89,316000000.0
2007-07-18 07:46:00,106.89,106.9,106.85,106.89,326699998.0
2007-07-18 07:47:00,106.89,106.89,106.84,106.865,1928700002.0
2007-07-18 07:48:00,106.865,106.89,106.86,106.88,981799998.0
2007-07-18 07:49:00,106.88,106.9,106.88,106.9,608300004.0
2007-07-18 07:50:00,106.9,106.91,106.89,106.91,726500000.0
2007-07-18 07:51:00,106.91,106.92,106.89,106.9,704800001.0
2007-07-18 07:52:00,106.9,106.9,106.84,106.87,1047200000.0
2007-07-18 07:53:00,106.87,106.87,106.84,106.84,370400000.0
2007-07-18 07:54:00,106.83,106.84,106.795,106.83,1101900005.0
2007-07-18 07:55:00,106.82,106.84,106.815,106.84,349700000.0
2007-07-18 07:56:00,106.83,106.84,106.83,106.83,130300000.0
2007-07-18 07:57:00,106.84,106.85,106.83,106.85,462400003.0
2007-07-18 07:58:00,106.85,106.85,106.81,106.83,1095300009.0
2007-07-18 07:59:00,106.83,106.88,106.83,106.88,713199999.0
2007-07-18 08:00:00,106.87,106.87,106.84,106.86,993400003.0
2007-07-18 08:01:00,106.86,106.88,106.82,106.86,1304400003.0
2007-07-18 08:02:00,106.86,106.89,106.85,106.87,1182500004.0
2007-07-18 08:03:00,106.87,106.89,106.87,106.87,768800000.0
2007-07-18 08:04:00,106.87,106.89,106.85,106.865,1128199991.0
2007-07-18 08:05:00,106.86,106.88,106.85,106.88,1310699988.0
2007-07-18 08:06:00,106.88,106.88,106.86,106.86,590200000.0
2007-07-18 08:07:00,106.86,106.89,106.85,106.88,1312500004.0
2007-07-18 08:08:00,106.88,106.89,106.85,106.86,1242999997.0
2007-07-18 08:09:00,106.86,106.87,106.84,106.85,1643500016.0
2007-07-18 08:10:00,106.85,106.87,106.84,106.86,1919200010.0
2007-07-18 08:11:00,106.86,106.9,106.85,106.88,1333100006.0
2007-07-18 08:12:00,106.88,106.9,106.87,106.9,1242899993.0
2007-07-18 08:13:00,106.89,106.91,106.88,106.91,1070199998.0
2007-07-18 08:14:00,106.92,106.93,106.89,106.89,1516500005.0
2007-07-18 08:15:00,106.89,106.91,106.89,106.9,861599996.0
2007-07-18 08:16:00,106.91,106.91,106.85,106.86,1489399992.0
2007-07-18 08:17:00,106.86,106.87,106.85,106.87,1026000000.0
2007-07-18 08:18:00,106.87,106.88,106.82,106.87,1864600000.0
2007-07-18 08:19:00,106.87,106.88,106.83,106.86,1786500005.0
2007-07-18 08:20:00,106.86,106.86,106.83,106.85,1950500000.0
2007-07-18 08:21:00,106.83,106.85,106.82,106.82,1495300024.0
2007-07-18 08:22:00,106.84,106.84,106.81,106.83,1495300024.0
2007-07-18 08:23:00,106.83,106.84,106.81,106.82,273099999.0
2007-07-18 08:24:00,106.82,106.83,106.81,106.83,1637399994.0
2007-07-18 08:25:00,106.83,106.83,106.8,106.83,836800009.0
2007-07-18 08:26:00,106.83,106.85,106.8,106.83,1551400004.0
2007-07-18 08:27:00,106.84,106.855,106.83,106.83,1536000014.0
2007-07-18 08:28:00,106.83,106.84,106.79,106.79,1787000000.0
2007-07-18 08:29:00,106.8,106.8,106.75,106.76,800999999.0
2007-07-18 08:30:00,106.78,106.78,106.75,106.77,800999999.0
2007-07-18 08:31:00,106.78,106.78,106.73,106.74,2079300009.0
2007-07-18 08:32:00,106.74,106.76,106.74,106.76,1239399998.0
2007-07-18 08:33:00,106.76,106.78,106.75,106.77,1487199994.0
2007-07-18 08:34:00,106.77,106.79,106.76,106.775,1491899991.0
2007-07-18 08:35:00,106.75,106.78,106.75,106.78,1600599995.0
2007-07-18 08:36:00,106.78,106.81,106.775,106.805,1600599995.0
2007-07-18 08:37:00,106.81,106.81,106.8,106.8,1451699993.0
2007-07-18 08:38:00,106.8,106.82,106.775,106.785,1579199979.0
2007-07-18 08:39:00,106.78,106.78,106.75,106.76,1282699993.0
2007-07-18 08:40:00,106.76,106.78,106.76,106.77,2127499999.0
2007-07-18 08:41:00,106.75,106.75,106.69,106.73,1462400009.0
2007-07-18 08:42:00,106.74,106.75,106.73,106.74,1462400009.0
2007-07-18 08:43:00,106.75,106.76,106.73,106.74,1373699998.0
2007-07-18 08:44:00,106.74,106.775,106.74,106.77,1614799977.0
2007-07-18 08:45:00,106.77,106.78,106.75,106.76,933799999.0
2007-07-18 08:46:00,106.77,106.79,106.76,106.79,1135399990.0
2007-07-18 08:47:00,106.79,106.81,106.78,106.81,1888699991.0
2007-07-18 08:48:00,106.8,106.83,106.78,106.83,1565000011.0
2007-07-18 08:49:00,106.83,106.84,106.83,106.83,1269500000.0
2007-07-18 08:50:00,106.83,106.83,106.795,106.8,1080400009.0
2007-07-18 08:51:00,106.78,106.8,106.76,106.78,1740400016.0
2007-07-18 08:52:00,106.8,106.81,106.79,106.8,1740400016.0
2007-07-18 08:53:00,106.795,106.82,106.79,106.81,1373199996.0
2007-07-18 08:54:00,106.8,106.81,106.8,106.8,561500003.0
2007-07-18 08:55:00,106.8,106.83,106.8,106.82,1142499999.0
2007-07-18 08:56:00,106.83,106.83,106.8,106.82,1769300008.0
2007-07-18 08:57:00,106.82,106.85,106.8,106.835,1909299979.0
2007-07-18 08:58:00,106.83,106.85,106.83,106.85,1091200000.0
2007-07-18 08:59:00,106.85,106.85,106.82,106.83,1692700007.0
2007-07-18 09:00:00,106.83,106.85,106.83,106.835,1692700007.0
2007-07-18 09:01:00,106.835,106.87,106.83,106.87,1535399983.0
2007-07-18 09:02:00,106.87,106.87,106.83,106.85,1134299991.0
2007-07-18 09:03:00,106.845,106.86,106.835,106.84,873299998.0
2007-07-18 09:04:00,106.84,106.85,106.83,106.83,1107799986.0
2007-07-18 09:05:00,106.84,106.85,106.82,106.835,1763700002.0
2007-07-18 09:06:00,106.835,106.84,106.82,106.83,1884800012.0
2007-07-18 09:07:00,106.83,106.85,106.83,106.845,629399994.0
2007-07-18 09:08:00,106.82,106.83,106.82,106.83,1937499989.0
2007-07-18 09:09:00,106.82,106.86,106.82,106.82,1937499989.0
2007-07-18 09:10:00,106.83,106.83,106.78,106.79,1937499989.0
2007-07-18 09:11:00,106.76,106.8,106.76,106.76,2126800007.0
2007-07-18 09:12:00,106.78,106.8,106.75,106.75,2126800007.0
2007-07-18 09:13:00,106.77,106.8,106.765,106.79,2126800007.0
2007-07-18 09:14:00,106.8,106.82,106.78,106.8,1459199997.0
2007-07-18 09:15:00,106.83,106.84,106.82,106.84,1459199997.0
2007-07-18 09:16:00,106.84,106.85,106.84,106.84,1118200000.0
2007-07-18 09:17:00,106.83,106.83,106.82,106.82,1371199997.0
2007-07-18 09:18:00,106.83,106.84,106.81,106.81,1371199997.0
2007-07-18 09:19:00,106.83,106.85,106.82,106.82,1054899979.0
2007-07-18 09:20:00,106.84,106.84,106.83,106.84,1054899979.0
2007-07-18 09:21:00,106.8,106.87,106.8,106.86,1814599989.0
2007-07-18 09:22:00,106.87,106.87,106.82,106.85,1814599989.0
2007-07-18 09:23:00,106.86,106.87,106.85,106.87,1814599989.0
2007-07-18 09:24:00,106.87,106.87,106.85,106.85,1040399997.0
2007-07-18 09:25:00,106.83,106.86,106.83,106.85,1203599997.0
2007-07-18 09:26:00,106.86,106.86,106.85,106.86,1203599997.0
2007-07-18 09:27:00,106.86,106.87,106.82,106.84,1347799994.0
2007-07-18 09:28:00,106.84,106.86,106.84,106.85,1602099989.0
2007-07-18 09:29:00,106.85,106.855,106.83,106.845,1860399999.0
2007-07-18 09:30:00,106.82,106.83,106.78,106.8,1742799992.0
2007-07-18 09:31:00,106.81,106.82,106.78,106.8,1742799992.0
2007-07-18 09:32:00,106.79,106.8,106.78,106.79,2143999989.0
2007-07-18 09:33:00,106.79,106.8,106.77,106.78,1984600002.0
2007-07-18 09:34:00,106.79,106.8,106.78,106.8,933000010.0
2007-07-18 09:35:00,106.8,106.81,106.79,106.81,1127399988.0
2007-07-18 09:36:00,106.81,106.82,106.79,106.8,1771499991.0
2007-07-18 09:37:00,106.8,106.8,106.8,106.8,886299999.0
2007-07-18 09:38:00,106.78,106.8,106.75,106.76,886299999.0
2007-07-18 09:39:00,106.78,106.8,106.76,106.78,886299999.0
2007-07-18 09:40:00,106.8,106.8,106.79,106.79,886299999.0
2007-07-18 09:42:00,106.79,106.795,106.75,106.77,1286499990.0
2007-07-18 09:43:00,106.77,106.78,106.74,106.75,1304000000.0
2007-07-18 09:44:00,106.74,106.74,106.72,106.74,399100000.0
2007-07-18 09:45:00,106.74,106.78,106.73,106.75,807500000.0
2007-07-18 09:46:00,106.73,106.75,106.71,106.75,1673999995.0
2007-07-18 09:47:00,106.76,106.78,106.75,106.75,1673999995.0
2007-07-18 09:48:00,106.76,106.8,106.75,106.78,1673999995.0
2007-07-18 09:49:00,106.8,106.8,106.75,106.75,1673999995.0
2007-07-18 09:50:00,106.76,106.78,106.75,106.76,1673999995.0
2007-07-18 09:51:00,106.775,106.79,106.755,106.78,1673999995.0
2007-07-18 09:52:00,106.78,106.83,106.78,106.81,1586200005.0
2007-07-18 09:53:00,106.81,106.81,106.79,106.79,1502000001.0
2007-07-18 09:54:00,106.76,106.78,106.75,106.78,2069800001.0
2007-07-18 09:55:00,106.79,106.81,106.78,106.79,2069800001.0
2007-07-18 09:56:00,106.76,106.78,106.76,106.78,1222699997.0
2007-07-18 09:57:00,106.79,106.81,106.78,106.805,1222699997.0
2007-07-18 09:58:00,106.81,106.82,106.8,106.81,1838500012.0
2007-07-18 09:59:00,106.81,106.83,106.79,106.79,1425600001.0
2007-07-18 10:00:00,106.8,106.8,106.78,106.78,2056200010.0
2007-07-18 10:01:00,106.8,106.83,106.79,106.8,2056200010.0
2007-07-18 10:02:00,106.78,106.8,106.76,106.78,1641900022.0
2007-07-18 10:03:00,106.8,106.8,106.77,106.78,1641900022.0
2007-07-18 10:04:00,106.78,106.79,106.77,106.78,1091500012.0
2007-07-18 10:05:00,106.78,106.79,106.77,106.77,1143599990.0
2007-07-18 10:06:00,106.765,106.78,106.765,106.78,2084000030.0
2007-07-18 10:07:00,106.78,106.81,106.78,106.8,1544599996.0
2007-07-18 10:08:00,106.8,106.8,106.73,106.8,968299994.0
2007-07-18 10:09:00,106.8,106.81,106.78,106.8,968299994.0
2007-07-18 10:10:00,106.79,106.8,106.78,106.8,1430699995.0
2007-07-18 10:11:00,106.76,106.78,106.75,106.76,1272699996.0
2007-07-18 10:12:00,106.76,106.79,106.74,106.76,1272699996.0
2007-07-18 10:13:00,106.76,106.78,106.75,106.77,1506600000.0
2007-07-18 10:14:00,106.77,106.79,106.76,106.78,894800003.0
2007-07-18 10:15:00,106.78,106.79,106.77,106.77,1717200007.0
2007-07-18 10:16:00,106.78,106.79,106.76,106.77,1069900010.0
2007-07-18 10:17:00,106.77,106.78,106.72,106.72,1603799988.0
2007-07-18 10:18:00,106.72,106.72,106.66,106.7,1754299992.0
2007-07-18 10:19:00,106.7,106.76,106.69,106.75,1244199996.0
2007-07-18 10:20:00,106.75,106.76,106.735,106.735,438599999.0
2007-07-18 10:21:00,106.71,106.75,106.71,106.75,1663800010.0
2007-07-18 10:22:00,106.76,106.76,106.71,106.71,1663800010.0
2007-07-18 10:23:00,106.715,106.72,106.7,106.71,1663800010.0
2007-07-18 10:24:00,106.71,106.725,106.7,106.7,619700007.0
2007-07-18 10:25:00,106.7,106.72,106.7,106.71,1220300012.0
2007-07-18 10:26:00,106.71,106.72,106.7,106.71,887200006.0
2007-07-18 10:27:00,106.7,106.71,106.69,106.7,251299995.0
2007-07-18 10:28:00,106.69,106.7,106.68,106.69,1046600012.0
2007-07-18 10:29:00,106.685,106.71,106.67,106.71,491500010.0
2007-07-18 10:30:00,106.71,106.71,106.7,106.71,1337000002.0
2007-07-18 10:31:00,106.71,106.73,106.7,106.72,874000008.0
2007-07-18 10:32:00,106.72,106.73,106.71,106.72,1407299999.0
2007-07-18 10:33:00,106.72,106.74,106.71,106.74,1102599997.0
2007-07-18 10:34:00,106.74,106.76,106.74,106.76,873800003.0
2007-07-18 10:35:00,106.76,106.77,106.74,106.74,1274900008.0
2007-07-18 10:36:00,106.74,106.77,106.73,106.73,1623100012.0
2007-07-18 10:37:00,106.73,106.74,106.69,106.69,1475300010.0
2007-07-18 10:38:00,106.68,106.69,106.66,106.69,1242199990.0
2007-07-18 10:39:00,106.71,106.75,106.7,106.74,1242199990.0
2007-07-18 10:40:00,106.74,106.74,106.69,106.7,1415999999.0
2007-07-18 10:41:00,106.68,106.73,106.66,106.73,1921299990.0
2007-07-18 10:42:00,106.71,106.78,106.71,106.76,1921299990.0
2007-07-18 10:43:00,106.77,106.8,106.75,106.8,1921299990.0
2007-07-18 10:44:00,106.8,106.82,106.78,106.78,1624300003.0
2007-07-18 10:45:00,106.8,106.8,106.76,106.78,1624300003.0
2007-07-18 10:46:00,106.815,106.83,106.8,106.805,1624300003.0
2007-07-18 10:47:00,106.78,106.83,106.78,106.83,1926399987.0
2007-07-18 10:48:00,106.82,106.86,106.82,106.82,1926399987.0
2007-07-18 10:49:00,106.8,106.8,106.78,106.8,1926399987.0
2007-07-18 10:50:00,106.79,106.8,106.75,106.76,1926399987.0
2007-07-18 10:51:00,106.76,106.76,106.75,106.75,856799997.0
2007-07-18 10:52:00,106.76,106.77,106.76,106.77,856799997.0
2007-07-18 10:53:00,106.765,106.78,106.74,106.75,1148000001.0
2007-07-18 10:54:00,106.75,106.78,106.74,106.78,1980400014.0
2007-07-18 10:55:00,106.78,106.79,106.77,106.77,848899996.0
2007-07-18 10:56:00,106.77,106.78,106.75,106.76,1583899996.0
2007-07-18 10:57:00,106.76,106.76,106.75,106.75,1940900009.0
2007-07-18 10:58:00,106.77,106.8,106.76,106.79,1940900009.0
2007-07-18 10:59:00,106.76,106.78,106.75,106.75,1014599996.0
2007-07-18 11:00:00,106.77,106.78,106.77,106.77,1014599996.0
2007-07-18 11:01:00,106.77,106.77,106.76,106.76,257600001.0
2007-07-18 11:02:00,106.76,106.77,106.76,106.77,1544900010.0
2007-07-18 11:03:00,106.77,106.78,106.74,106.77,1556499983.0
2007-07-18 11:04:00,106.77,106.78,106.76,106.765,1271699996.0
2007-07-18 11:05:00,106.77,106.78,106.76,106.77,1134699999.0
2007-07-18 11:06:00,106.77,106.77,106.745,106.76,676600002.0
2007-07-18 11:07:00,106.76,106.76,106.75,106.75,1411899980.0
2007-07-18 11:08:00,106.76,106.76,106.74,106.74,1411899980.0
2007-07-18 11:09:00,106.74,106.76,106.74,106.76,1120700009.0
2007-07-18 11:10:00,106.76,106.78,106.75,106.78,2012600027.0
2007-07-18 11:11:00,106.8,106.81,106.79,106.81,2012600027.0
2007-07-18 11:12:00,106.81,106.82,106.785,106.82,1192000005.0
2007-07-18 11:13:00,106.82,106.82,106.81,106.82,527200002.0
2007-07-18 11:14:00,106.82,106.84,106.81,106.83,1553400015.0
2007-07-18 11:15:00,106.83,106.84,106.81,106.84,528099994.0
2007-07-18 11:16:00,106.84,106.84,106.82,106.83,646099991.0
2007-07-18 11:17:00,106.83,106.84,106.825,106.84,384200000.0
2007-07-18 11:18:00,106.83,106.84,106.82,106.83,567899999.0
2007-07-18 11:19:00,106.83,106.83,106.81,106.83,306300000.0
2007-07-18 11:20:00,106.83,106.83,106.8,106.8,432499998.0
2007-07-18 11:21:00,106.82,106.82,106.81,106.82,255199998.0
2007-07-18 11:22:00,106.82,106.84,106.82,106.83,216000000.0
2007-07-18 11:23:00,106.83,106.87,106.83,106.87,780000000.0
2007-07-18 11:24:00,106.87,106.87,106.85,106.86,651199999.0
2007-07-18 11:25:00,106.86,106.87,106.845,106.85,875799998.0
2007-07-18 11:26:00,106.85,106.86,106.85,106.85,643200003.0
2007-07-18 11:27:00,106.85,106.87,106.85,106.86,1410399985.0
2007-07-18 11:28:00,106.86,106.87,106.86,106.86,509599995.0
2007-07-18 11:29:00,106.86,106.86,106.85,106.86,383999998.0
2007-07-18 11:30:00,106.86,106.86,106.83,106.84,819399993.0
2007-07-18 11:31:00,106.84,106.89,106.84,106.88,1251199998.0
2007-07-18 11:32:00,106.88,106.9,106.88,106.89,925600000.0
2007-07-18 11:33:00,106.89,106.94,106.88,106.92,1748299991.0
2007-07-18 11:34:00,106.915,106.94,106.91,106.94,1653299990.0
2007-07-18 11:35:00,106.935,106.94,106.9,106.9,995999989.0
2007-07-18 11:36:00,106.9,106.9,106.86,106.87,1085300000.0
2007-07-18 11:37:00,106.86,106.88,106.85,106.87,1374899987.0
2007-07-18 11:38:00,106.865,106.88,106.86,106.88,1089299996.0
2007-07-18 11:39:00,106.88,106.89,106.865,106.88,871799998.0
2007-07-18 11:40:00,106.87,106.9,106.87,106.89,1588999983.0
2007-07-18 11:41:00,106.9,106.9,106.885,106.885,1078399995.0
2007-07-18 11:42:00,106.89,106.9,106.88,106.89,881600000.0
2007-07-18 11:43:00,106.89,106.92,106.88,106.89,1728799985.0
2007-07-18 11:44:00,106.89,106.9,106.87,106.89,1846099991.0
2007-07-18 11:45:00,106.89,106.92,106.88,106.91,1248999999.0
2007-07-18 11:46:00,106.9,106.91,106.89,106.9,620599996.0
2007-07-18 11:47:00,106.9,106.93,106.89,106.925,1707199978.0
2007-07-18 11:48:00,106.93,106.93,106.91,106.915,1272399983.0
2007-07-18 11:49:00,106.915,106.92,106.88,106.88,1352699990.0
2007-07-18 11:50:00,106.88,106.89,106.86,106.86,951199998.0
2007-07-18 11:51:00,106.86,106.89,106.86,106.89,1070399994.0
2007-07-18 11:52:00,106.89,106.9,106.89,106.9,1053599991.0
2007-07-18 11:53:00,106.9,106.9,106.875,106.88,743100001.0
2007-07-18 11:54:00,106.88,106.88,106.865,106.87,528799999.0
2007-07-18 11:55:00,106.87,106.88,106.86,106.86,602899990.0
2007-07-18 11:56:00,106.86,106.88,106.86,106.88,374999997.0
2007-07-18 11:57:00,106.88,106.88,106.86,106.87,378400003.0
2007-07-18 11:58:00,106.86,106.88,106.86,106.87,363999994.0
2007-07-18 11:59:00,106.87,106.9,106.83,106.83,1129599987.0
2007-07-18 12:00:00,106.82,106.835,106.81,106.835,1075799999.0
2007-07-18 12:01:00,106.83,106.84,106.83,106.83,649600000.0
2007-07-18 12:02:00,106.83,106.855,106.83,106.85,1146399996.0
2007-07-18 12:03:00,106.85,106.85,106.84,106.84,116800000.0
2007-07-18 12:04:00,106.84,106.84,106.83,106.84,928699998.0
2007-07-18 12:05:00,106.84,106.84,106.83,106.83,34400000.0
2007-07-18 12:06:00,106.83,106.84,106.83,106.83,478400000.0
2007-07-18 12:07:00,106.83,106.83,106.78,106.79,1692799996.0
2007-07-18 12:08:00,106.79,106.81,106.79,106.8,1031200002.0
2007-07-18 12:09:00,106.8,106.8,106.8,106.8,504000000.0
2007-07-18 12:10:00,106.8,106.83,106.8,106.83,562400002.0
2007-07-18 12:11:00,106.82,106.83,106.81,106.82,608800002.0
2007-07-18 12:12:00,106.82,106.84,106.82,106.84,368099998.0
2007-07-18 12:13:00,106.85,106.85,106.83,106.85,834800000.0
2007-07-18 12:14:00,106.85,106.85,106.82,106.84,932499999.0
2007-07-18 12:15:00,106.83,106.85,106.83,106.85,670300003.0
2007-07-18 12:16:00,106.85,106.85,106.84,106.84,255100000.0
2007-07-18 12:17:00,106.85,106.85,106.84,106.84,525599994.0
2007-07-18 12:18:00,106.84,106.85,106.83,106.84,325599999.0
2007-07-18 12:19:00,106.835,106.84,106.82,106.83,640699998.0
2007-07-18 12:20:00,106.83,106.84,106.825,106.83,432700006.0
2007-07-18 12:21:00,106.83,106.86,106.83,106.85,401899999.0
2007-07-18 12:22:00,106.86,106.87,106.86,106.86,204800000.0
2007-07-18 12:23:00,106.87,106.89,106.87,106.88,492799998.0
2007-07-18 12:24:00,106.88,106.88,106.855,106.875,540100000.0
2007-07-18 12:25:00,106.875,106.88,106.86,106.88,399099997.0
2007-07-18 12:26:00,106.88,106.89,106.87,106.87,303200000.0
2007-07-18 12:27:00,106.87,106.87,106.85,106.87,762099996.0
2007-07-18 12:28:00,106.86,106.87,106.86,106.86,306999999.0
2007-07-18 12:29:00,106.86,106.88,106.85,106.85,1703200000.0
2007-07-18 12:30:00,106.85,106.87,106.85,106.855,968799990.0
2007-07-18 12:31:00,106.855,106.87,106.85,106.85,641999994.0
2007-07-18 12:32:00,106.86,106.88,106.86,106.87,674299994.0
2007-07-18 12:33:00,106.87,106.88,106.86,106.86,623499999.0
2007-07-18 12:34:00,106.86,106.89,106.86,106.88,273599998.0
2007-07-18 12:35:00,106.88,106.89,106.87,106.88,113500000.0
2007-07-18 12:36:00,106.88,106.89,106.86,106.88,292399997.0
2007-07-18 12:37:00,106.88,106.88,106.87,106.88,77000000.0
2007-07-18 12:38:00,106.875,106.89,106.875,106.88,36000000.0
2007-07-18 12:39:00,106.88,106.88,106.85,106.88,573000000.0
2007-07-18 12:40:00,106.865,106.88,106.865,106.87,329600000.0
2007-07-18 12:41:00,106.87,106.87,106.87,106.87,116799999.0
2007-07-18 12:42:00,106.87,106.87,106.87,106.87,252000002.0
2007-07-18 12:43:00,106.87,106.89,106.87,106.88,753899994.0
2007-07-18 12:44:00,106.88,106.895,106.87,106.88,609999998.0
2007-07-18 12:45:00,106.88,106.89,106.88,106.89,229599995.0
2007-07-18 12:46:00,106.89,106.89,106.88,106.89,118499998.0
2007-07-18 12:47:00,106.88,106.885,106.875,106.88,135899999.0
2007-07-18 12:48:00,106.88,106.89,106.88,106.89,183199996.0
2007-07-18 12:49:00,106.89,106.9,106.89,106.9,185600000.0
2007-07-18 12:50:00,106.9,106.91,106.88,106.88,651700010.0
2007-07-18 12:51:00,106.89,106.9,106.87,106.88,407399993.0
2007-07-18 12:52:00,106.88,106.88,106.86,106.87,453599994.0
2007-07-18 12:53:00,106.88,106.88,106.84,106.85,632799995.0
2007-07-18 12:54:00,106.85,106.86,106.85,106.85,307199999.0
2007-07-18 12:55:00,106.85,106.855,106.84,106.85,385999999.0
2007-07-18 12:56:00,106.86,106.86,106.85,106.85,121600000.0
2007-07-18 12:57:00,106.85,106.86,106.84,106.85,379999998.0
2007-07-18 12:58:00,106.85,106.85,106.85,106.85,20800000.0
2007-07-18 12:59:00,106.85,106.85,106.81,106.81,535199995.0
2007-07-18 13:00:00,106.81,106.82,106.8,106.82,583099995.0
2007-07-18 13:01:00,106.82,106.82,106.82,106.82,69000000.0
2007-07-18 13:02:00,106.82,106.82,106.8,106.8,162400000.0
2007-07-18 13:03:00,106.8,106.81,106.79,106.8,1111999995.0
2007-07-18 13:04:00,106.8,106.8,106.79,106.79,604599993.0
2007-07-18 13:05:00,106.78,106.81,106.78,106.79,722299987.0
2007-07-18 13:06:00,106.79,106.81,106.79,106.805,1034700004.0
2007-07-18 13:07:00,106.805,106.83,106.8,106.82,555099999.0
2007-07-18 13:08:00,106.82,106.87,106.82,106.86,951999991.0
2007-07-18 13:09:00,106.86,106.87,106.85,106.865,432500000.0
2007-07-18 13:10:00,106.87,106.92,106.86,106.9,930400003.0
2007-07-18 13:11:00,106.9,106.91,106.9,106.9,1128799983.0
2007-07-18 13:12:00,106.9,106.91,106.89,106.91,1131700002.0
2007-07-18 13:13:00,106.91,106.91,106.87,106.885,973099992.0
2007-07-18 13:14:00,106.885,106.9,106.86,106.87,1158399989.0
2007-07-18 13:15:00,106.87,106.87,106.85,106.86,717999990.0
2007-07-18 13:16:00,106.86,106.89,106.86,106.88,954399998.0
2007-07-18 13:17:00,106.88,106.9,106.86,106.89,1224799994.0
2007-07-18 13:18:00,106.89,106.9,106.87,106.88,1091499990.0
2007-07-18 13:19:00,106.88,106.88,106.83,106.86,1678999994.0
2007-07-18 13:20:00,106.86,106.87,106.85,106.87,1164699987.0
2007-07-18 13:21:00,106.86,106.88,106.86,106.88,800699996.0
2007-07-18 13:22:00,106.88,106.89,106.87,106.88,575999998.0
2007-07-18 13:23:00,106.88,106.895,106.88,106.89,440000000.0
2007-07-18 13:24:00,106.89,106.91,106.89,106.9,800000000.0
2007-07-18 13:25:00,106.9,106.9,106.9,106.9,184800002.0
2007-07-18 13:26:00,106.9,106.91,106.9,106.9,345799999.0
2007-07-18 13:27:00,106.91,106.92,106.905,106.92,445099993.0
2007-07-18 13:28:00,106.93,106.95,106.91,106.95,1120399992.0
2007-07-18 13:29:00,106.93,106.96,106.93,106.93,1599199986.0
2007-07-18 13:30:00,106.94,106.96,106.94,106.95,1599199986.0
2007-07-18 13:31:00,106.96,106.98,106.94,106.94,1636799996.0
2007-07-18 13:32:00,106.95,106.97,106.93,106.96,1636799996.0
2007-07-18 13:33:00,106.96,106.96,106.95,106.955,333699999.0
2007-07-18 13:34:00,106.955,106.96,106.94,106.955,593799993.0
2007-07-18 13:35:00,106.96,106.975,106.95,106.97,1690400000.0
2007-07-18 13:36:00,106.97,106.98,106.94,106.94,1319999989.0
2007-07-18 13:37:00,106.94,106.94,106.92,106.93,959199993.0
2007-07-18 13:38:00,106.93,106.95,106.91,106.93,2138399978.0
2007-07-18 13:39:00,106.91,106.94,106.89,106.91,1094099994.0
2007-07-18 13:40:00,106.93,106.94,106.91,106.94,1094099994.0
2007-07-18 13:41:00,106.94,106.96,106.93,106.95,1556099995.0
2007-07-18 13:42:00,106.95,107.01,106.94,107.0,2057999993.0
2007-07-18 13:43:00,107.01,107.01,106.94,106.98,1321399998.0
2007-07-18 13:44:00,106.98,106.99,106.97,106.98,621099999.0
2007-07-18 13:45:00,106.99,107.01,106.98,107.01,661600000.0
2007-07-18 13:46:00,107.01,107.02,107.0,107.01,1568299992.0
2007-07-18 13:47:00,107.02,107.02,107.0,107.01,795999996.0
2007-07-18 13:48:00,107.01,107.02,107.01,107.01,1003999999.0
2007-07-18 13:49:00,107.01,107.02,107.0,107.0,1250200004.0
2007-07-18 13:50:00,107.0,107.02,107.0,107.02,619999998.0
2007-07-18 13:51:00,107.02,107.02,107.0,107.02,949799997.0
2007-07-18 13:52:00,107.02,107.03,107.0,107.0,798399995.0
2007-07-18 13:53:00,107.0,107.01,106.995,107.0,669499999.0
2007-07-18 13:54:00,107.005,107.03,106.99,107.01,1802399995.0
2007-07-18 13:55:00,107.01,107.01,106.99,107.0,1462399992.0
2007-07-18 13:56:00,106.99,107.01,106.99,107.0,1211999999.0
2007-07-18 13:57:00,107.0,107.04,106.99,107.04,1665299984.0
2007-07-18 13:58:00,107.04,107.04,107.01,107.04,935999996.0
2007-07-18 13:59:00,107.04,107.05,107.03,107.04,416799998.0
2007-07-18 14:00:00,107.04,107.04,107.02,107.04,726499995.0
2007-07-18 14:01:00,107.04,107.05,107.02,107.03,923399990.0
2007-07-18 14:02:00,107.03,107.06,107.03,107.04,2057699986.0
2007-07-18 14:03:00,107.035,107.04,107.02,107.03,1017299999.0
2007-07-18 14:04:00,107.03,107.065,107.02,107.065,1613500011.0
2007-07-18 14:05:00,107.06,107.09,107.06,107.08,940000001.0
2007-07-18 14:06:00,107.08,107.09,107.06,107.075,1308799976.0
2007-07-18 14:07:00,107.08,107.1,107.07,107.09,1102099987.0
2007-07-18 14:08:00,107.08,107.13,107.08,107.11,1271999998.0
2007-07-18 14:09:00,107.11,107.11,107.09,107.09,431999998.0
2007-07-18 14:10:00,107.095,107.12,107.09,107.1,1205599994.0
2007-07-18 14:11:00,107.1,107.17,107.1,107.15,2073599989.0
2007-07-18 14:12:00,107.15,107.16,107.13,107.13,1233199987.0
2007-07-18 14:13:00,107.14,107.17,107.12,107.15,1621299996.0
2007-07-18 14:14:00,107.15,107.17,107.15,107.17,1927199991.0
2007-07-18 14:15:00,107.18,107.18,107.14,107.17,1628799999.0
2007-07-18 14:16:00,107.17,107.18,107.16,107.17,1171199991.0
2007-07-18 14:17:00,107.17,107.21,107.17,107.2,1533199987.0
2007-07-18 14:18:00,107.195,107.195,107.16,107.17,1762499973.0
2007-07-18 14:19:00,107.17,107.2,107.16,107.19,993399993.0
2007-07-18 14:20:00,107.19,107.205,107.16,107.17,1201499998.0
2007-07-18 14:21:00,107.165,107.17,107.16,107.16,465399992.0
2007-07-18 14:22:00,107.17,107.17,107.14,107.14,1463699993.0
2007-07-18 14:23:00,107.14,107.175,107.14,107.17,804799992.0
2007-07-18 14:24:00,107.17,107.19,107.115,107.16,1300699979.0
2007-07-18 14:25:00,107.16,107.18,107.15,107.17,669699998.0
2007-07-18 14:26:00,107.17,107.18,107.16,107.18,1310399998.0
2007-07-18 14:27:00,107.19,107.19,107.135,107.14,1227599987.0
2007-07-18 14:28:00,107.14,107.15,107.135,107.14,363099997.0
2007-07-18 14:29:00,107.145,107.17,107.08,107.11,523799997.0
2007-07-18 14:30:00,107.12,107.18,107.05,107.16,1026000000.0
2007-07-18 14:31:00,107.16,107.2,107.14,107.17,1948699994.0
2007-07-18 14:32:00,107.14,107.18,107.14,107.16,1465599991.0
2007-07-18 14:33:00,107.18,107.21,107.17,107.18,1465599991.0
2007-07-18 14:34:00,107.16,107.21,107.16,107.19,1221899997.0
2007-07-18 14:35:00,107.195,107.21,107.18,107.2,1221899997.0
2007-07-18 14:36:00,107.2,107.2,107.16,107.17,1497799998.0
2007-07-18 14:37:00,107.17,107.19,107.17,107.17,1153599998.0
2007-07-18 14:38:00,107.17,107.17,107.15,107.17,1140299994.0
2007-07-18 14:39:00,107.18,107.18,107.14,107.16,1897499999.0
2007-07-18 14:41:00,107.18,107.23,107.18,107.225,1897499999.0
2007-07-18 14:42:00,107.225,107.24,107.19,107.23,1726399994.0
2007-07-18 14:43:00,107.23,107.27,107.23,107.27,1180799995.0
2007-07-18 14:44:00,107.23,107.23,107.19,107.21,1883999985.0
2007-07-18 14:45:00,107.23,107.25,107.21,107.21,1883999985.0
2007-07-18 14:46:00,107.22,107.24,107.21,107.22,1883999985.0
2007-07-18 14:47:00,107.22,107.25,107.2,107.23,1100100002.0
2007-07-18 14:48:00,107.23,107.23,107.19,107.19,1958100001.0
2007-07-18 14:49:00,107.21,107.21,107.19,107.19,1958100001.0
2007-07-18 14:50:00,107.16,107.19,107.16,107.19,1958100001.0
2007-07-18 14:51:00,107.18,107.19,107.16,107.16,1958100001.0
2007-07-18 14:52:00,107.17,107.18,107.15,107.16,1958100001.0
2007-07-18 14:53:00,107.15,107.17,107.14,107.15,1018900007.0
2007-07-18 14:54:00,107.15,107.16,107.14,107.14,1900700006.0
2007-07-18 14:55:00,107.14,107.16,107.13,107.14,1102699998.0
2007-07-18 14:56:00,107.14,107.14,107.1,107.11,1663899998.0
2007-07-18 14:57:00,107.1,107.12,107.07,107.1,1136700006.0
2007-07-18 14:58:00,107.11,107.12,107.08,107.12,1136700006.0
2007-07-18 14:59:00,107.11,107.11,107.08,107.09,1385599998.0
2007-07-18 15:00:00,107.09,107.13,107.09,107.12,2078899996.0
2007-07-18 15:01:00,107.12,107.12,107.06,107.06,1789399985.0
2007-07-18 15:02:00,107.03,107.1,107.03,107.08,665699990.0
2007-07-18 15:03:00,107.07,107.1,107.05,107.08,665699990.0
2007-07-18 15:04:00,107.1,107.1,107.09,107.1,665699990.0
2007-07-18 15:05:00,107.1,107.1,107.07,107.08,1167399991.0
2007-07-18 15:06:00,107.07,107.1,107.07,107.08,1167399991.0
2007-07-18 15:07:00,107.1,107.1,107.05,107.07,1167399991.0
2007-07-18 15:08:00,107.07,107.07,107.04,107.05,1351800001.0
2007-07-18 15:09:00,107.05,107.055,107.02,107.025,2090299994.0
2007-07-18 15:10:00,107.03,107.03,106.98,107.03,1899500006.0
2007-07-18 15:11:00,107.05,107.05,107.0,107.0,1899500006.0
2007-07-18 15:12:00,106.98,107.03,106.98,107.03,1899500006.0
2007-07-18 15:13:00,107.03,107.04,107.01,107.03,1899500006.0
2007-07-18 15:14:00,107.03,107.03,107.0,107.0,1605800001.0
2007-07-18 15:15:00,107.02,107.04,107.01,107.03,1605800001.0
2007-07-18 15:16:00,107.03,107.04,107.01,107.02,1178999992.0
2007-07-18 15:17:00,107.01,107.03,107.0,107.01,1567299996.0
2007-07-18 15:18:00,107.02,107.03,106.99,107.0,1567299996.0
2007-07-18 15:19:00,107.01,107.02,106.99,107.02,1471999997.0
2007-07-18 15:20:00,107.02,107.03,107.02,107.02,1592699990.0
2007-07-18 15:21:00,107.0,107.03,106.96,106.98,954299999.0
2007-07-18 15:22:00,106.96,106.98,106.94,106.96,954299999.0
2007-07-18 15:23:00,106.975,106.98,106.96,106.97,954299999.0
2007-07-18 15:24:00,106.97,107.0,106.96,106.99,1996999978.0
2007-07-18 15:25:00,107.0,107.0,106.98,106.99,1125900000.0
2007-07-18 15:26:00,106.96,107.0,106.96,107.0,1428199992.0
2007-07-18 15:27:00,106.98,107.0,106.98,106.98,1428199992.0
2007-07-18 15:28:00,107.0,107.0,106.98,107.0,1428199992.0
2007-07-18 15:29:00,107.0,107.02,106.98,106.98,1428199992.0
2007-07-18 15:30:00,107.0,107.03,106.995,107.03,1797399988.0
2007-07-18 15:31:00,107.03,107.04,107.02,107.03,1025099994.0
2007-07-18 15:32:00,107.01,107.08,107.01,107.07,830899992.0
2007-07-18 15:33:00,107.09,107.1,107.07,107.07,830899992.0
2007-07-18 15:34:00,107.07,107.1,107.07,107.1,1144599981.0
2007-07-18 15:35:00,107.1,107.1,107.07,107.09,1399099996.0
2007-07-18 15:36:00,107.09,107.1,107.05,107.06,2122099991.0
2007-07-18 15:37:00,107.055,107.06,107.04,107.05,1743800000.0
2007-07-18 15:38:00,107.05,107.05,107.01,107.03,1344200002.0
2007-07-18 15:39:00,107.01,107.01,106.98,107.0,1560699998.0
2007-07-18 15:40:00,106.98,107.01,106.98,107.0,1560699998.0
2007-07-18 15:41:00,107.01,107.03,107.0,107.015,1560699998.0
2007-07-18 15:42:00,107.015,107.03,106.99,107.01,1574600006.0
2007-07-18 15:43:00,107.0,107.03,106.99,107.01,1540899993.0
2007-07-18 15:44:00,107.01,107.03,107.01,107.02,982300002.0
2007-07-18 15:45:00,107.03,107.03,107.02,107.02,1683099986.0
2007-07-18 15:46:00,107.02,107.03,107.0,107.03,1577100001.0
2007-07-18 15:47:00,107.03,107.08,107.03,107.08,2135700002.0
2007-07-18 15:48:00,107.08,107.09,107.07,107.07,1172999995.0
2007-07-18 15:49:00,107.05,107.08,107.05,107.07,2039399982.0
2007-07-18 15:50:00,107.085,107.135,107.07,107.13,2039399982.0
2007-07-18 15:51:00,107.135,107.15,107.12,107.13,1835000003.0
2007-07-18 15:52:00,107.13,107.14,107.11,107.12,740299998.0
2007-07-18 15:53:00,107.12,107.15,107.12,107.12,1650199981.0
2007-07-18 15:54:00,107.12,107.17,107.12,107.16,1651799989.0
2007-07-18 15:55:00,107.16,107.17,107.135,107.15,1737499993.0
2007-07-18 15:56:00,107.15,107.15,107.12,107.135,1228200005.0
2007-07-18 15:57:00,107.14,107.14,107.1,107.11,1246099993.0
2007-07-18 15:58:00,107.12,107.14,107.11,107.12,1246099993.0
2007-07-18 15:59:00,107.12,107.16,107.12,107.15,1246099993.0
2007-07-18 16:00:00,107.15,107.18,107.11,107.15,1268199998.0
2007-07-18 16:01:00,107.14,107.19,107.12,107.19,1646500000.0
2007-07-18 16:02:00,107.18,107.19,107.14,107.16,886400000.0
2007-07-18 16:03:00,107.155,107.16,107.13,107.14,886400000.0
2007-07-18 16:04:00,107.14,107.14,107.11,107.125,1810100014.0
2007-07-18 16:05:00,107.13,107.14,107.1,107.14,2083699997.0
2007-07-18 16:06:00,107.14,107.18,107.11,107.16,1695999991.0
2007-07-18 16:07:00,107.15,107.17,107.13,107.15,1695999991.0
2007-07-18 16:08:00,107.145,107.17,107.12,107.16,1673599987.0
2007-07-18 16:09:00,107.16,107.16,107.115,107.13,1592600004.0
2007-07-18 16:10:00,107.11,107.12,107.07,107.11,1653899992.0
2007-07-18 16:11:00,107.12,107.14,107.11,107.11,1653899992.0
2007-07-18 16:12:00,107.11,107.12,107.05,107.05,1907999998.0
2007-07-18 16:13:00,107.06,107.09,107.05,107.07,1907999998.0
2007-07-18 16:14:00,107.07,107.07,107.05,107.07,1937899982.0
2007-07-18 16:15:00,107.085,107.1,107.08,107.1,1937899982.0
2007-07-18 16:16:00,107.1,107.11,107.09,107.095,996199990.0
2007-07-18 16:17:00,107.11,107.11,107.08,107.11,1600499996.0
2007-07-18 16:18:00,107.125,107.13,107.11,107.12,1600499996.0
2007-07-18 16:19:00,107.12,107.19,107.115,107.19,1178999991.0
2007-07-18 16:20:00,107.19,107.2,107.15,107.15,1349999987.0
2007-07-18 16:21:00,107.15,107.16,107.15,107.15,936399997.0
2007-07-18 16:22:00,107.15,107.15,107.12,107.13,1361699984.0
2007-07-18 16:23:00,107.13,107.17,107.13,107.13,1957500000.0
2007-07-18 16:24:00,107.13,107.16,107.13,107.15,1131900000.0
2007-07-18 16:25:00,107.15,107.17,107.14,107.15,1586799989.0
2007-07-18 16:26:00,107.155,107.16,107.13,107.15,1461100000.0
2007-07-18 16:27:00,107.12,107.16,107.12,107.16,1881600005.0
2007-07-18 16:28:00,107.175,107.18,107.15,107.17,1881600005.0
2007-07-18 16:29:00,107.14,107.14,107.1,107.14,1802699998.0
2007-07-18 16:30:00,107.16,107.16,107.11,107.12,1802699998.0
2007-07-18 16:31:00,107.12,107.13,107.1,107.11,1802699998.0
2007-07-18 16:32:00,107.11,107.11,107.05,107.07,1953799983.0
2007-07-18 16:33:00,107.05,107.07,107.01,107.05,1953799983.0
2007-07-18 16:34:00,107.03,107.07,107.01,107.05,1953799983.0
2007-07-18 16:35:00,107.07,107.07,107.0,107.03,1953799983.0
2007-07-18 16:36:00,107.01,107.05,107.01,107.05,1953799983.0
2007-07-18 16:37:00,107.03,107.05,107.03,107.05,1953799983.0
2007-07-18 16:38:00,107.05,107.07,107.05,107.07,1953799983.0
2007-07-18 16:39:00,107.07,107.07,107.05,107.05,2058699984.0
2007-07-18 16:40:00,107.07,107.07,107.05,107.05,2058699984.0
2007-07-18 16:41:00,107.06,107.09,107.04,107.04,2058699984.0
2007-07-18 16:42:00,107.01,107.03,107.0,107.01,1952499992.0
2007-07-18 16:43:00,107.03,107.04,107.01,107.01,1952499992.0
2007-07-18 16:44:00,106.98,107.0,106.96,107.0,1043999986.0
2007-07-18 16:45:00,106.98,107.01,106.96,106.98,1043999986.0
2007-07-18 16:46:00,107.0,107.0,106.96,106.96,1043999986.0
2007-07-18 16:47:00,106.98,106.98,106.94,106.96,1043999986.0
2007-07-18 16:48:00,106.98,107.0,106.98,106.99,1043999986.0
2007-07-18 16:49:00,106.96,106.98,106.96,106.98,995200001.0
2007-07-18 16:50:00,107.0,107.03,106.98,107.03,995200001.0
2007-07-18 16:51:00,107.01,107.03,106.98,107.0,995200001.0
2007-07-18 16:52:00,107.01,107.03,107.0,107.0,995200001.0
2007-07-18 16:53:00,107.02,107.03,107.01,107.03,995200001.0
2007-07-18 16:54:00,107.03,107.03,106.99,107.02,1425600001.0
2007-07-18 16:55:00,107.01,107.01,107.0,107.0,1956499976.0
2007-07-18 16:56:00,107.01,107.01,107.0,107.0,1956499976.0
2007-07-18 16:57:00,106.98,107.01,106.98,107.0,1956499976.0
2007-07-18 16:58:00,107.0,107.01,106.975,107.0,1956499976.0
2007-07-18 16:59:00,106.98,107.02,106.98,106.98,1248999981.0
2007-07-18 17:00:00,106.97,107.01,106.97,107.01,1574900001.0
2007-07-18 17:01:00,106.98,106.98,106.94,106.98,971900002.0
2007-07-18 17:02:00,106.96,106.98,106.94,106.94,971900002.0
2007-07-18 17:03:00,106.96,106.96,106.93,106.94,971900002.0
2007-07-18 17:04:00,106.96,106.98,106.955,106.98,971900002.0
2007-07-18 17:05:00,106.98,107.04,106.975,107.04,2146800005.0
2007-07-18 17:06:00,107.04,107.07,107.04,107.07,1175200003.0
2007-07-18 17:07:00,107.07,107.07,107.04,107.05,711199996.0
2007-07-18 17:08:00,107.03,107.05,107.03,107.03,269600005.0
2007-07-18 17:09:00,107.05,107.05,107.04,107.04,269600005.0
2007-07-18 17:10:00,107.05,107.05,107.03,107.05,592099998.0
2007-07-18 17:11:00,107.06,107.06,107.02,107.025,592099998.0
2007-07-18 17:12:00,107.03,107.03,106.98,106.985,1903100001.0
2007-07-18 17:13:00,107.0,107.0,106.98,107.0,2097999991.0
2007-07-18 17:14:00,107.02,107.04,107.005,107.02,2097999991.0
2007-07-18 17:15:00,107.01,107.01,106.98,107.0,1441300013.0
2007-07-18 17:16:00,107.01,107.025,107.0,107.0,1441300013.0
2007-07-18 17:17:00,106.99,107.02,106.99,107.01,1517800005.0
2007-07-18 17:18:00,107.01,107.01,106.97,106.99,1397499982.0
2007-07-18 17:19:00,106.99,106.99,106.95,106.96,1574999987.0
2007-07-18 17:20:00,106.96,106.96,106.94,106.94,1982799993.0
2007-07-18 17:21:00,106.94,106.97,106.92,106.94,1187799988.0
2007-07-18 17:22:00,106.93,106.94,106.91,106.93,1756699988.0
2007-07-18 17:23:00,106.91,106.93,106.89,106.91,1756699988.0
2007-07-18 17:24:00,106.93,106.96,106.93,106.96,1756699988.0
2007-07-18 17:25:00,106.94,106.98,106.94,106.96,1704399992.0
2007-07-18 17:26:00,106.97,107.0,106.97,107.0,1704399992.0
2007-07-18 17:27:00,106.96,106.98,106.94,106.94,1477299984.0
2007-07-18 17:28:00,106.95,106.98,106.95,106.98,1477299984.0
2007-07-18 17:29:00,106.98,107.01,106.97,106.98,1932200000.0
2007-07-18 17:30:00,106.99,107.0,106.97,106.97,1089699996.0
2007-07-18 17:31:00,106.96,106.96,106.93,106.93,1814499999.0
2007-07-18 17:32:00,106.94,106.95,106.93,106.93,1814499999.0
2007-07-18 17:33:00,106.93,106.94,106.9,106.91,823500000.0
2007-07-18 17:34:00,106.91,106.92,106.88,106.89,1733199984.0
2007-07-18 17:35:00,106.89,106.91,106.87,106.87,2122299991.0
2007-07-18 17:36:00,106.85,106.85,106.82,106.82,1525999997.0
2007-07-18 17:37:00,106.83,106.83,106.8,106.82,1525999997.0
2007-07-18 17:38:00,106.83,106.83,106.81,106.82,1525999997.0
2007-07-18 17:39:00,106.83,106.87,106.83,106.85,1047899993.0
2007-07-18 17:40:00,106.87,106.89,106.86,106.88,1047899993.0
2007-07-18 17:41:00,106.86,106.91,106.86,106.89,1351299994.0
2007-07-18 17:42:00,106.91,106.91,106.87,106.91,1351299994.0
2007-07-18 17:43:00,106.91,106.91,106.89,106.91,1351299994.0
2007-07-18 17:44:00,106.91,106.94,106.9,106.93,858599988.0
2007-07-18 17:45:00,106.92,106.94,106.92,106.935,775499996.0
2007-07-18 17:46:00,106.94,106.96,106.93,106.95,965099986.0
2007-07-18 17:47:00,106.96,106.98,106.94,106.98,1173599993.0
2007-07-18 17:48:00,106.97,106.97,106.95,106.95,1173599993.0
2007-07-18 17:49:00,106.955,106.96,106.94,106.95,914399996.0
2007-07-18 17:50:00,106.96,106.98,106.95,106.955,1087499996.0
2007-07-18 17:51:00,106.95,106.97,106.94,106.94,818399996.0
2007-07-18 17:52:00,106.94,106.94,106.925,106.93,1722799997.0
2007-07-18 17:53:00,106.93,106.93,106.92,106.92,433799994.0
2007-07-18 17:54:00,106.92,106.925,106.91,106.92,1073100008.0
2007-07-18 17:55:00,106.92,106.94,106.9,106.935,807999991.0
2007-07-18 17:56:00,106.94,106.94,106.92,106.92,884700008.0
2007-07-18 17:57:00,106.91,106.94,106.91,106.935,1470799992.0
2007-07-18 17:58:00,106.94,106.94,106.93,106.93,669600004.0
2007-07-18 17:59:00,106.93,106.93,106.93,106.93,675200011.0
2007-07-18 18:00:00,106.93,106.94,106.92,106.93,488799994.0
2007-07-18 18:01:00,106.93,106.95,106.92,106.92,580199998.0
2007-07-18 18:02:00,106.91,106.93,106.91,106.925,694699980.0
2007-07-18 18:03:00,106.92,106.925,106.92,106.92,763200005.0
2007-07-18 18:04:00,106.92,106.92,106.9,106.9,387200003.0
2007-07-18 18:05:00,106.9,106.9,106.87,106.89,1659299985.0
2007-07-18 18:06:00,106.89,106.91,106.89,106.91,985699991.0
2007-07-18 18:07:00,106.91,106.91,106.88,106.89,1438399987.0
2007-07-18 18:08:00,106.895,106.91,106.88,106.9,806200002.0
2007-07-18 18:09:00,106.9,106.92,106.89,106.9,585400003.0
2007-07-18 18:10:00,106.89,106.9,106.89,106.89,587099986.0
2007-07-18 18:11:00,106.89,106.89,106.875,106.885,820399996.0
2007-07-18 18:12:00,106.89,106.92,106.89,106.895,876500000.0
2007-07-18 18:13:00,106.89,106.91,106.87,106.91,1463999990.0
2007-07-18 18:14:00,106.91,106.91,106.89,106.895,751199986.0
2007-07-18 18:15:00,106.9,106.91,106.89,106.89,590800000.0
2007-07-18 18:16:00,106.89,106.91,106.85,106.85,1832800002.0
2007-07-18 18:17:00,106.86,106.87,106.82,106.86,927199999.0
2007-07-18 18:18:00,106.86,106.88,106.86,106.87,927199999.0
2007-07-18 18:19:00,106.85,106.86,106.8,106.82,1289299998.0
2007-07-18 18:20:00,106.835,106.84,106.82,106.83,1289299998.0
2007-07-18 18:21:00,106.83,106.83,106.79,106.79,1351699989.0
2007-07-18 18:22:00,106.79,106.8,106.78,106.8,814799994.0
2007-07-18 18:23:00,106.8,106.8,106.78,106.79,1398199994.0
2007-07-18 18:24:00,106.79,106.8,106.78,106.79,1382399995.0
2007-07-18 18:25:00,106.795,106.8,106.79,106.8,419000006.0
2007-07-18 18:26:00,106.8,106.8,106.78,106.8,754000001.0
2007-07-18 18:27:00,106.8,106.8,106.775,106.79,814600000.0
2007-07-18 18:28:00,106.79,106.795,106.77,106.78,1356999995.0
2007-07-18 18:29:00,106.78,106.79,106.77,106.785,762499996.0
2007-07-18 18:30:00,106.785,106.81,106.785,106.79,860099997.0
2007-07-18 18:31:00,106.79,106.85,106.785,106.83,625899994.0
2007-07-18 18:32:00,106.83,106.89,106.83,106.88,1063599996.0
2007-07-18 18:33:00,106.88,106.9,106.84,106.855,1998400001.0
2007-07-18 18:34:00,106.855,106.9,106.855,106.9,1952599993.0
2007-07-18 18:35:00,106.9,106.9,106.86,106.88,1340699993.0
2007-07-18 18:36:00,106.88,106.89,106.855,106.86,1145499997.0
2007-07-18 18:37:00,106.86,106.86,106.82,106.84,1124999985.0
2007-07-18 18:38:00,106.85,106.85,106.82,106.82,1346199992.0
2007-07-18 18:39:00,106.82,106.84,106.82,106.84,751899992.0
2007-07-18 18:40:00,106.84,106.84,106.82,106.83,600100005.0
2007-07-18 18:41:00,106.83,106.84,106.83,106.83,782100004.0
2007-07-18 18:42:00,106.83,106.83,106.8,106.81,1037700001.0
2007-07-18 18:43:00,106.82,106.82,106.82,106.82,374099996.0
2007-07-18 18:44:00,106.82,106.83,106.79,106.8,696100002.0
2007-07-18 18:45:00,106.8,106.81,106.8,106.81,224799998.0
2007-07-18 18:46:00,106.81,106.83,106.81,106.83,839899999.0
2007-07-18 18:47:00,106.83,106.84,106.82,106.84,948399993.0
2007-07-18 18:48:00,106.84,106.86,106.84,106.86,711299996.0
2007-07-18 18:49:00,106.86,106.89,106.85,106.87,373699994.0
2007-07-18 18:50:00,106.87,106.9,106.85,106.86,2134800007.0
2007-07-18 18:51:00,106.86,106.87,106.86,106.87,369100003.0
2007-07-18 18:52:00,106.87,106.87,106.85,106.86,682399993.0
2007-07-18 18:53:00,106.86,106.86,106.83,106.835,810899996.0
2007-07-18 18:54:00,106.835,106.84,106.83,106.835,381899997.0
2007-07-18 18:55:00,106.84,106.84,106.83,106.84,462399999.0
2007-07-18 18:56:00,106.84,106.85,106.84,106.85,429599995.0
2007-07-18 18:57:00,106.85,106.86,106.85,106.85,312600006.0
2007-07-18 18:58:00,106.85,106.85,106.84,106.84,322300003.0
2007-07-18 18:59:00,106.845,106.85,106.84,106.85,440100002.0
2007-07-18 19:00:00,106.85,106.86,106.85,106.85,866799997.0
2007-07-18 19:01:00,106.85,106.86,106.84,106.85,264099996.0
2007-07-18 19:02:00,106.85,106.855,106.85,106.85,197399995.0
2007-07-18 19:03:00,106.85,106.87,106.83,106.85,1427899993.0
2007-07-18 19:04:00,106.86,106.87,106.85,106.86,799899997.0
2007-07-18 19:05:00,106.86,106.86,106.84,106.84,435200001.0
2007-07-18 19:06:00,106.84,106.85,106.83,106.85,648100000.0
2007-07-18 19:07:00,106.85,106.85,106.82,106.825,391399995.0
2007-07-18 19:08:00,106.83,106.84,106.81,106.83,533600002.0
2007-07-18 19:09:00,106.825,106.85,106.82,106.85,898100004.0
2007-07-18 19:10:00,106.85,106.85,106.83,106.84,431399997.0
2007-07-18 19:11:00,106.84,106.84,106.81,106.83,761999992.0
2007-07-18 19:12:00,106.82,106.84,106.81,106.825,939299996.0
2007-07-18 19:13:00,106.83,106.84,106.83,106.84,154100000.0
2007-07-18 19:14:00,106.84,106.85,106.83,106.845,501299999.0
2007-07-18 19:15:00,106.845,106.85,106.835,106.835,411300002.0
2007-07-18 19:16:00,106.84,106.84,106.825,106.83,479199996.0
2007-07-18 19:17:00,106.83,106.85,106.83,106.85,280599996.0
2007-07-18 19:18:00,106.85,106.85,106.8,106.8,902800002.0
2007-07-18 19:19:00,106.81,106.81,106.8,106.81,158399998.0
2007-07-18 19:20:00,106.81,106.82,106.8,106.8,888399997.0
2007-07-18 19:21:00,106.8,106.82,106.8,106.82,905299998.0
2007-07-18 19:22:00,106.82,106.83,106.79,106.81,1675199994.0
2007-07-18 19:23:00,106.81,106.84,106.81,106.84,602200010.0
2007-07-18 19:24:00,106.84,106.84,106.81,106.81,630099994.0
2007-07-18 19:25:00,106.81,106.83,106.79,106.82,931999997.0
2007-07-18 19:26:00,106.82,106.825,106.8,106.8,702899996.0
2007-07-18 19:27:00,106.81,106.82,106.81,106.82,123100001.0
2007-07-18 19:28:00,106.82,106.82,106.815,106.82,66400000.0
2007-07-18 19:29:00,106.82,106.82,106.8,106.81,138500002.0
2007-07-18 19:30:00,106.81,106.81,106.81,106.81,220799993.0
2007-07-18 19:31:00,106.81,106.83,106.8,106.83,346799999.0
2007-07-18 19:32:00,106.83,106.83,106.81,106.81,456499999.0
2007-07-18 19:33:00,106.81,106.82,106.81,106.81,168700003.0
2007-07-18 19:34:00,106.81,106.815,106.8,106.805,553499999.0
2007-07-18 19:35:00,106.81,106.82,106.81,106.81,991499988.0
2007-07-18 19:36:00,106.82,106.84,106.82,106.84,559199999.0
2007-07-18 19:37:00,106.835,106.84,106.825,106.84,296299998.0
2007-07-18 19:38:00,106.84,106.88,106.825,106.875,1078699992.0
2007-07-18 19:39:00,106.88,106.89,106.845,106.86,393700001.0
2007-07-18 19:40:00,106.86,106.88,106.84,106.84,952899989.0
2007-07-18 19:41:00,106.85,106.87,106.84,106.87,590399994.0
2007-07-18 19:42:00,106.88,106.88,106.855,106.865,163599999.0
2007-07-18 19:43:00,106.87,106.87,106.86,106.87,1508800010.0
2007-07-18 19:44:00,106.87,106.91,106.87,106.89,1990100012.0
2007-07-18 19:45:00,106.91,106.92,106.9,106.9,1990100012.0
2007-07-18 19:46:00,106.9,106.92,106.9,106.92,496999999.0
2007-07-18 19:47:00,106.92,106.92,106.905,106.91,114400000.0
2007-07-18 19:48:00,106.91,106.91,106.89,106.895,684900000.0
2007-07-18 19:49:00,106.89,106.9,106.89,106.9,383300001.0
2007-07-18 19:50:00,106.9,106.9,106.88,106.885,577900000.0
2007-07-18 19:51:00,106.89,106.89,106.87,106.875,248299998.0
2007-07-18 19:52:00,106.88,106.88,106.87,106.875,188000003.0
2007-07-18 19:53:00,106.875,106.875,106.84,106.85,1160299978.0
2007-07-18 19:54:00,106.85,106.86,106.84,106.85,743999987.0
2007-07-18 19:55:00,106.85,106.87,106.85,106.85,528000007.0
2007-07-18 19:56:00,106.817,106.817,106.795,106.815,947700005.0
2007-07-18 19:57:00,106.85,106.86,106.845,106.845,621600007.0
2007-07-18 19:58:00,106.85,106.85,106.845,106.845,127700000.0
2007-07-18 19:59:00,106.85,106.85,106.85,106.85,104800000.0
2007-07-18 20:00:00,106.85,106.86,106.85,106.86,216500000.0
2007-07-18 20:01:00,106.86,106.87,106.86,106.87,642300004.0
2007-07-18 20:02:00,106.87,106.87,106.87,106.87,61600001.0
2007-07-18 20:03:00,106.87,106.87,106.86,106.86,416800000.0
2007-07-18 20:04:00,106.86,106.865,106.85,106.865,878199996.0
2007-07-18 20:05:00,106.87,106.87,106.86,106.86,397599998.0
2007-07-18 20:06:00,106.86,106.87,106.85,106.85,370899998.0
2007-07-18 20:07:00,106.85,106.85,106.85,106.85,251199998.0
2007-07-18 20:08:00,106.84,106.84,106.83,106.835,570300002.0
2007-07-18 20:09:00,106.84,106.84,106.83,106.84,197600000.0
2007-07-18 20:10:00,106.84,106.86,106.83,106.85,1195599994.0
2007-07-18 20:11:00,106.85,106.86,106.85,106.855,388900000.0
2007-07-18 20:12:00,106.855,106.86,106.855,106.855,238100000.0
2007-07-18 20:13:00,106.86,106.86,106.85,106.86,327699996.0
2007-07-18 20:14:00,106.86,106.86,106.85,106.85,496399998.0
2007-07-18 20:15:00,106.84,106.85,106.82,106.82,692899998.0
2007-07-18 20:16:00,106.83,106.83,106.82,106.82,273399996.0
2007-07-18 20:17:00,106.83,106.83,106.815,106.82,242399998.0
2007-07-18 20:18:00,106.82,106.83,106.81,106.83,431899995.0
2007-07-18 20:19:00,106.83,106.84,106.83,106.84,184800000.0
2007-07-18 20:20:00,106.84,106.86,106.83,106.845,711100000.0
2007-07-18 20:21:00,106.845,106.85,106.83,106.835,939099994.0
2007-07-18 20:22:00,106.84,106.85,106.83,106.83,448499997.0
2007-07-18 20:23:00,106.83,106.83,106.78,106.8,1110000000.0
2007-07-18 20:24:00,106.8,106.83,106.8,106.81,1034400005.0
2007-07-18 20:25:00,106.81,106.81,106.78,106.785,229199994.0
2007-07-18 20:26:00,106.785,106.8,106.78,106.79,784999997.0
2007-07-18 20:27:00,106.79,106.8,106.78,106.785,233300001.0
2007-07-18 20:28:00,106.79,106.8,106.785,106.79,323899994.0
2007-07-18 20:29:00,106.79,106.8,106.77,106.77,251599999.0
2007-07-18 20:30:00,106.77,106.78,106.76,106.77,430699996.0
2007-07-18 20:31:00,106.78,106.78,106.78,106.78,28700001.0
2007-07-18 20:32:00,106.78,106.78,106.76,106.76,238900000.0
2007-07-18 20:33:00,106.76,106.77,106.76,106.76,226399995.0
2007-07-18 20:34:00,106.77,106.78,106.77,106.78,162200000.0
2007-07-18 20:35:00,106.77,106.77,106.75,106.76,542299995.0
2007-07-18 20:36:00,106.755,106.78,106.75,106.78,997499987.0
2007-07-18 20:37:00,106.78,106.78,106.76,106.78,715999994.0
2007-07-18 20:38:00,106.78,106.78,106.77,106.77,144800003.0
2007-07-18 20:39:00,106.77,106.81,106.77,106.8,883600000.0
2007-07-18 20:40:00,106.8,106.8,106.76,106.76,1067099990.0
2007-07-18 20:41:00,106.78,106.79,106.76,106.77,713899998.0
2007-07-18 20:42:00,106.77,106.78,106.76,106.76,603799997.0
2007-07-18 20:43:00,106.77,106.78,106.765,106.78,494700001.0
2007-07-18 20:44:00,106.77,106.77,106.76,106.76,416799994.0
2007-07-18 20:45:00,106.76,106.76,106.76,106.76,69500000.0
2007-07-18 20:46:00,106.76,106.765,106.76,106.765,184100003.0
2007-07-18 20:47:00,106.765,106.765,106.76,106.76,91200000.0
2007-07-18 20:48:00,106.76,106.76,106.74,106.75,295999996.0
2007-07-18 20:49:00,106.75,106.75,106.73,106.74,120999998.0
2007-07-18 20:50:00,106.74,106.75,106.73,106.74,445199996.0
2007-07-18 20:51:00,106.74,106.75,106.74,106.75,201900001.0
2007-07-18 20:52:00,106.75,106.75,106.75,106.75,19200000.0
2007-07-18 20:53:00,106.75,106.75,106.725,106.735,884199997.0
2007-07-18 20:54:00,106.735,106.78,106.735,106.76,858799999.0
2007-07-18 20:55:00,106.76,106.78,106.75,106.77,2069499985.0
2007-07-18 20:56:00,106.77,106.78,106.74,106.75,1221099995.0
2007-07-18 20:57:00,106.75,106.79,106.75,106.79,1351799995.0
2007-07-18 20:58:00,106.79,106.81,106.785,106.81,831699995.0
2007-07-18 20:59:00,106.815,106.84,106.81,106.83,1009200003.0
2007-07-18 21:00:00,106.83,106.84,106.82,106.835,1089200006.0
2007-07-18 21:01:00,106.83,106.835,106.8,106.81,304799998.0
2007-07-18 21:02:00,106.805,106.81,106.8,106.8,790300003.0
2007-07-18 21:03:00,106.8,106.8,106.79,106.79,315099996.0
2007-07-18 21:04:00,106.81,106.81,106.81,106.81,36000000.0
2007-07-18 21:05:00,106.82,106.82,106.81,106.81,20000000.0
2007-07-18 21:06:00,106.81,106.81,106.795,106.805,604700000.0
2007-07-18 21:07:00,106.81,106.81,106.795,106.795,36000000.0
2007-07-18 21:08:00,106.8,106.81,106.79,106.8,571399998.0
2007-07-18 21:09:00,106.8,106.81,106.8,106.81,128399996.0
2007-07-18 21:10:00,106.805,106.83,106.805,106.83,308399998.0
2007-07-18 21:11:00,106.83,106.86,106.82,106.86,1051099995.0
2007-07-18 21:12:00,106.86,106.87,106.85,106.87,453799994.0
2007-07-18 21:13:00,106.87,106.89,106.83,106.875,1653799983.0
2007-07-18 21:14:00,106.88,106.88,106.86,106.86,114400000.0
2007-07-18 21:15:00,106.86,106.86,106.85,106.86,218400000.0
2007-07-18 21:16:00,106.86,106.86,106.86,106.86,189600000.0
2007-07-18 21:17:00,106.86,106.86,106.84,106.85,245400003.0
2007-07-18 21:18:00,106.855,106.855,106.85,106.85,273600000.0
2007-07-18 21:19:00,106.85,106.85,106.825,106.825,313400002.0
2007-07-18 21:20:00,106.825,106.84,106.82,106.83,319899999.0
2007-07-18 21:21:00,106.83,106.83,106.81,106.83,473800000.0
2007-07-18 21:22:00,106.83,106.83,106.82,106.83,204200002.0
2007-07-18 21:23:00,106.83,106.84,106.83,106.84,244699997.0
2007-07-18 21:24:00,106.84,106.85,106.83,106.83,672200005.0
2007-07-18 21:25:00,106.835,106.845,106.83,106.83,968800009.0
2007-07-18 21:26:00,106.83,106.85,106.83,106.83,513000003.0
2007-07-18 21:27:00,106.83,106.84,106.83,106.84,46399999.0
2007-07-18 21:28:00,106.84,106.84,106.83,106.83,23200000.0
2007-07-18 21:29:00,106.83,106.83,106.83,106.83,37600000.0
2007-07-18 21:30:00,106.83,106.835,106.82,106.83,523099997.0
2007-07-18 21:31:00,106.82,106.84,106.82,106.83,298400001.0
2007-07-18 21:32:00,106.83,106.83,106.82,106.83,111000000.0
2007-07-18 21:33:00,106.83,106.83,106.81,106.82,250499997.0
2007-07-18 21:34:00,106.83,106.84,106.83,106.84,226000001.0
2007-07-18 21:35:00,106.84,106.86,106.84,106.855,1775700017.0
2007-07-18 21:36:00,106.86,106.87,106.86,106.86,957399990.0
2007-07-18 21:37:00,106.86,106.87,106.86,106.87,411100001.0
2007-07-18 21:38:00,106.87,106.87,106.87,106.87,166400000.0
2007-07-18 21:39:00,106.87,106.87,106.85,106.86,420800000.0
2007-07-18 21:40:00,106.86,106.86,106.84,106.84,900899993.0
2007-07-18 21:41:00,106.84,106.85,106.84,106.85,902699994.0
2007-07-18 21:42:00,106.85,106.85,106.84,106.84,324799996.0
2007-07-18 21:43:00,106.84,106.85,106.83,106.84,557399990.0
2007-07-18 21:44:00,106.84,106.86,106.84,106.85,556499997.0
2007-07-18 21:45:00,106.85,106.86,106.84,106.85,491699994.0
2007-07-18 21:46:00,106.84,106.86,106.84,106.86,148799996.0
2007-07-18 21:47:00,106.86,106.87,106.84,106.86,712499995.0
2007-07-18 21:48:00,106.88,106.92,106.87,106.92,2087700007.0
2007-07-18 21:49:00,106.92,106.925,106.9,106.92,700200004.0
2007-07-18 21:50:00,106.91,106.93,106.9,106.91,515999988.0
2007-07-18 21:51:00,106.91,106.94,106.91,106.93,631300002.0
2007-07-18 21:52:00,106.93,106.93,106.92,106.93,601799999.0
2007-07-18 21:53:00,106.93,106.93,106.92,106.93,526299999.0
2007-07-18 21:54:00,106.93,106.97,106.93,106.95,1127999992.0
2007-07-18 21:55:00,106.95,106.97,106.94,106.97,335399999.0
2007-07-18 21:56:00,106.97,106.97,106.945,106.96,274800001.0
2007-07-18 21:57:00,106.96,106.97,106.94,106.94,884300007.0
2007-07-18 21:58:00,106.95,106.96,106.95,106.96,105899999.0
2007-07-18 21:59:00,106.96,106.96,106.95,106.96,371599997.0
2007-07-18 22:00:00,106.96,107.0,106.94,106.98,632200000.0
2007-07-18 22:01:00,106.98,106.995,106.955,106.96,740899999.0
2007-07-18 22:02:00,106.96,106.96,106.94,106.95,497300008.0
2007-07-18 22:03:00,106.95,106.95,106.92,106.93,927000017.0
2007-07-18 22:04:00,106.93,106.935,106.93,106.93,489600004.0
2007-07-18 22:05:00,106.93,106.95,106.93,106.95,647099987.0
2007-07-18 22:06:00,106.94,106.95,106.91,106.91,276700001.0
2007-07-18 22:07:00,106.9,106.92,106.9,106.92,145299997.0
2007-07-18 22:08:00,106.92,106.92,106.92,106.92,68000000.0
2007-07-18 22:09:00,106.92,106.94,106.92,106.94,251000000.0
2007-07-18 22:10:00,106.95,106.95,106.92,106.94,1312199988.0
2007-07-18 22:11:00,106.94,106.94,106.92,106.93,731400000.0
2007-07-18 22:12:00,106.93,106.93,106.92,106.92,152000000.0
2007-07-18 22:13:00,106.92,106.965,106.92,106.95,1077099994.0
2007-07-18 22:14:00,106.955,106.98,106.955,106.97,210600002.0
2007-07-18 22:15:00,106.97,106.99,106.96,106.97,635199993.0
2007-07-18 22:16:00,106.97,106.97,106.96,106.97,343800002.0
2007-07-18 22:17:00,106.918,106.953,106.897,106.93,145600000.0
2007-07-18 22:18:00,106.97,106.97,106.96,106.965,461199995.0
2007-07-18 22:19:00,106.97,106.98,106.96,106.98,361399994.0
2007-07-18 22:20:00,106.98,106.98,106.97,106.97,282399998.0
2007-07-18 22:21:00,106.97,107.0,106.97,106.98,713299987.0
2007-07-18 22:22:00,106.98,107.0,106.98,107.0,439299992.0
2007-07-18 22:23:00,107.0,107.0,106.99,107.0,230299996.0
2007-07-18 22:24:00,107.0,107.0,107.0,107.0,32000000.0
2007-07-18 22:25:00,107.0,107.01,107.0,107.01,262800002.0
2007-07-18 22:26:00,107.01,107.01,107.01,107.01,173600002.0
2007-07-18 22:27:00,107.01,107.01,107.01,107.01,106400000.0
2007-07-18 22:28:00,107.01,107.02,106.99,106.99,491799996.0
2007-07-18 22:29:00,106.99,106.99,106.98,106.985,222299998.0
2007-07-18 22:30:00,106.99,107.01,106.99,107.01,179699996.0
2007-07-18 22:31:00,107.02,107.02,107.01,107.02,330400002.0
2007-07-18 22:32:00,106.965,107.022,106.965,106.994,227400000.0
2007-07-18 22:33:00,107.02,107.02,107.0,107.0,158400000.0
2007-07-18 22:34:00,107.0,107.0,107.0,107.0,20800000.0
2007-07-18 22:35:00,107.0,107.0,106.965,106.975,335700000.0
2007-07-18 22:36:00,106.97,106.975,106.96,106.975,327400000.0
2007-07-18 22:37:00,106.975,106.98,106.97,106.975,756800000.0
2007-07-18 22:38:00,106.98,107.0,106.97,106.98,449599995.0
2007-07-18 22:39:00,106.98,106.99,106.98,106.99,156800000.0
2007-07-18 22:40:00,106.99,107.01,106.99,107.0,494900000.0
2007-07-18 22:41:00,107.0,107.01,106.99,107.01,635499995.0
2007-07-18 22:42:00,107.01,107.01,107.0,107.0,140000001.0
2007-07-18 22:43:00,107.0,107.0,107.0,107.0,506400002.0
2007-07-18 22:44:00,107.0,107.02,106.99,107.0,731100002.0
2007-07-18 22:45:00,107.0,107.01,107.0,107.01,75200000.0
2007-07-18 22:46:00,107.01,107.01,107.0,107.0,90400000.0
2007-07-18 22:47:00,107.0,107.0,106.99,107.0,145500000.0
2007-07-18 22:48:00,107.0,107.02,107.0,107.02,179800000.0
2007-07-18 22:49:00,107.02,107.04,107.01,107.04,648299991.0
2007-07-18 22:50:00,107.035,107.05,107.035,107.05,262499999.0
2007-07-18 22:51:00,107.05,107.06,107.05,107.06,500799996.0
2007-07-18 22:52:00,107.06,107.06,107.06,107.06,32000000.0
2007-07-18 22:53:00,107.06,107.06,107.06,107.06,16000000.0
2007-07-18 22:54:00,107.06,107.06,107.03,107.04,443600004.0
2007-07-18 22:55:00,107.035,107.035,107.03,107.03,164800000.0
2007-07-18 22:56:00,107.03,107.04,107.03,107.03,396599994.0
2007-07-18 22:57:00,107.04,107.06,107.04,107.05,453699996.0
2007-07-18 22:58:00,107.05,107.06,107.04,107.06,289300005.0
2007-07-18 22:59:00,107.06,107.07,106.99,106.99,405000004.0
2007-07-18 23:00:00,106.99,107.0,106.96,106.98,152500000.0
2007-07-18 23:01:00,106.97,106.99,106.94,106.94,127200000.0
2007-07-18 23:02:00,106.95,106.95,106.92,106.92,163499998.0
2007-07-18 23:03:00,106.94,106.94,106.915,106.92,269799995.0
2007-07-18 23:04:00,106.92,106.93,106.91,106.92,357599998.0
2007-07-18 23:05:00,106.92,106.93,106.88,106.91,157000000.0
2007-07-18 23:06:00,106.91,106.94,106.88,106.91,285300000.0
2007-07-18 23:07:00,106.92,106.92,106.9,106.92,327500000.0
2007-07-18 23:08:00,106.92,106.92,106.89,106.89,376299995.0
2007-07-18 23:09:00,106.9,106.9,106.88,106.88,222800000.0
2007-07-18 23:10:00,106.89,106.89,106.89,106.89,71800000.0
2007-07-18 23:11:00,106.89,106.92,106.89,106.92,413200000.0
2007-07-18 23:12:00,106.92,106.92,106.9,106.92,962399995.0
2007-07-18 23:13:00,106.915,106.93,106.91,106.92,360800000.0
2007-07-18 23:14:00,106.92,106.955,106.92,106.93,336000000.0
2007-07-18 23:15:00,106.94,106.95,106.94,106.95,76000000.0
2007-07-18 23:16:00,106.884,106.909,106.878,106.887,396499993.0
2007-07-18 23:17:00,106.95,106.955,106.945,106.945,76000000.0
2007-07-18 23:18:00,106.94,106.945,106.93,106.93,108000000.0
2007-07-18 23:19:00,106.94,106.94,106.93,106.94,189900000.0
2007-07-18 23:20:00,106.94,106.94,106.935,106.94,123100000.0
2007-07-18 23:21:00,106.94,106.94,106.93,106.93,188000000.0
2007-07-18 23:22:00,106.93,106.945,106.93,106.945,152000000.0
2007-07-18 23:23:00,106.904,106.923,106.904,106.913,335899998.0
2007-07-18 23:24:00,106.95,106.95,106.95,106.95,51500000.0
2007-07-18 23:25:00,106.95,106.97,106.95,106.97,118600000.0
2007-07-18 23:26:00,106.97,106.97,106.96,106.96,265600000.0
2007-07-18 23:27:00,106.97,106.97,106.97,106.97,72000000.0
2007-07-18 23:28:00,106.97,106.97,106.965,106.97,66600000.0
2007-07-18 23:29:00,106.96,106.97,106.96,106.97,144000000.0
2007-07-18 23:30:00,106.97,106.97,106.97,106.97,121600000.0
2007-07-18 23:31:00,106.97,106.97,106.94,106.95,826400002.0
2007-07-18 23:32:00,106.95,106.955,106.95,106.95,378399994.0
2007-07-18 23:33:00,106.95,106.95,106.95,106.95,213599998.0
2007-07-18 23:34:00,106.95,106.95,106.95,106.95,220100000.0
2007-07-18 23:35:00,106.95,106.95,106.94,106.94,149600000.0
2007-07-18 23:36:00,106.94,106.95,106.94,106.94,491100000.0
2007-07-18 23:37:00,106.96,106.96,106.94,106.945,362300000.0
2007-07-18 23:38:00,106.94,106.945,106.935,106.935,481599998.0
2007-07-18 23:39:00,106.94,106.94,106.94,106.94,46400000.0
2007-07-18 23:40:00,106.94,106.945,106.94,106.945,251200000.0
2007-07-18 23:41:00,106.95,106.95,106.95,106.95,92000000.0
2007-07-18 23:42:00,106.95,106.97,106.94,106.95,350100007.0
2007-07-18 23:43:00,106.95,106.96,106.94,106.95,509100016.0
2007-07-18 23:44:00,106.96,106.97,106.96,106.96,416200000.0
2007-07-18 23:45:00,106.96,106.97,106.96,106.96,389100000.0
2007-07-18 23:46:00,106.96,106.97,106.96,106.96,325800000.0
2007-07-18 23:47:00,106.96,106.97,106.94,106.955,508300000.0
2007-07-18 23:48:00,106.96,106.96,106.95,106.955,194500000.0
2007-07-18 23:49:00,106.96,106.96,106.95,106.95,68000000.0
2007-07-18 23:50:00,106.955,106.96,106.95,106.95,267300000.0
2007-07-18 23:51:00,106.955,106.96,106.94,106.94,143400000.0
2007-07-18 23:52:00,106.945,106.95,106.91,106.95,320999998.0
2007-07-18 23:53:00,106.96,106.96,106.94,106.94,51200000.0
2007-07-18 23:54:00,106.94,106.94,106.94,106.94,204000000.0
2007-07-18 23:55:00,106.94,106.95,106.94,106.95,105600000.0
2007-07-18 23:56:00,106.95,106.96,106.94,106.95,296500000.0
2007-07-18 23:57:00,106.95,106.96,106.92,106.92,108600000.0
2007-07-18 23:58:00,106.92,106.95,106.92,106.95,134100000.0
2007-07-18 23:59:00,106.95,106.96,106.93,106.93,193600000.0
2007-07-19 00:00:00,106.93,106.96,106.91,106.935,286899999.0
2007-07-19 00:01:00,106.94,106.96,106.895,106.895,714000000.0
2007-07-19 00:02:00,106.89,106.91,106.88,106.88,691599998.0
2007-07-19 00:03:00,106.885,106.91,106.88,106.9,818200000.0
2007-07-19 00:04:00,106.91,106.925,106.89,106.92,1140900000.0
2007-07-19 00:05:00,106.915,106.94,106.915,106.915,337299998.0
2007-07-19 00:06:00,106.915,106.93,106.9,106.91,824199999.0
2007-07-19 00:07:00,106.93,106.94,106.88,106.92,704899996.0
2007-07-19 00:08:00,106.92,106.92,106.9,106.92,429499999.0
2007-07-19 00:09:00,106.92,106.92,106.87,106.9,1556000001.0
2007-07-19 00:10:00,106.905,106.92,106.9,106.91,972500000.0
2007-07-19 00:11:00,106.91,106.93,106.9,106.91,829400001.0
2007-07-19 00:12:00,106.91,106.92,106.87,106.88,1233299994.0
2007-07-19 00:13:00,106.9,106.9,106.84,106.89,1307300002.0
2007-07-19 00:14:00,106.89,106.925,106.86,106.92,1052200000.0
2007-07-19 00:15:00,106.92,106.92,106.84,106.91,496799996.0
2007-07-19 00:16:00,106.91,106.95,106.89,106.93,400600000.0
2007-07-19 00:17:00,106.93,106.95,106.9,106.92,385800000.0
2007-07-19 00:18:00,106.96,106.97,106.9,106.925,226300000.0
2007-07-19 00:19:00,106.925,106.93,106.925,106.93,147200000.0
2007-07-19 00:20:00,106.93,106.95,106.9,106.92,268800000.0
2007-07-19 00:21:00,106.96,106.96,106.92,106.935,559900000.0
2007-07-19 00:22:00,106.96,106.96,106.94,106.94,463000004.0
2007-07-19 00:23:00,106.94,106.94,106.93,106.93,524800000.0
2007-07-19 00:24:00,106.93,106.93,106.93,106.93,240000000.0
2007-07-19 00:25:00,106.93,106.95,106.92,106.95,895200018.0
2007-07-19 00:26:00,106.95,106.95,106.93,106.935,369799994.0
2007-07-19 00:27:00,106.94,106.95,106.925,106.945,649999994.0
2007-07-19 00:28:00,106.945,106.97,106.94,106.95,289300000.0
2007-07-19 00:29:00,106.95,106.95,106.93,106.95,475899993.0
2007-07-19 00:30:00,106.95,106.95,106.945,106.945,77500000.0
2007-07-19 00:31:00,106.945,106.95,106.94,106.94,235100002.0
2007-07-19 00:32:00,106.95,106.95,106.95,106.95,25600000.0
2007-07-19 00:33:00,106.95,106.96,106.95,106.96,667699994.0
2007-07-19 00:34:00,106.97,106.97,106.95,106.95,380000000.0
2007-07-19 00:35:00,106.95,106.95,106.94,106.945,264700002.0
2007-07-19 00:36:00,106.95,106.96,106.93,106.94,1167500002.0
2007-07-19 00:37:00,106.95,106.96,106.93,106.94,686200000.0
2007-07-19 00:38:00,106.95,106.96,106.935,106.945,890300010.0
2007-07-19 00:39:00,106.95,106.96,106.94,106.95,352200008.0
2007-07-19 00:40:00,106.95,106.97,106.935,106.935,843099997.0
2007-07-19 00:41:00,106.94,106.94,106.93,106.94,230699999.0
2007-07-19 00:42:00,106.94,106.94,106.93,106.94,543200004.0
2007-07-19 00:43:00,106.94,106.94,106.94,106.94,164000000.0
2007-07-19 00:44:00,106.94,106.94,106.94,106.94,213600000.0
2007-07-19 00:45:00,106.94,106.96,106.94,106.96,180800000.0
2007-07-19 00:46:00,106.96,106.96,106.95,106.96,580000000.0
2007-07-19 00:47:00,106.96,106.96,106.93,106.94,298400000.0
2007-07-19 00:48:00,106.94,106.94,106.94,106.94,66400000.0
2007-07-19 00:49:00,106.95,106.95,106.94,106.95,247200000.0
2007-07-19 00:50:00,106.95,106.95,106.94,106.95,54400000.0
2007-07-19 00:51:00,106.95,106.97,106.94,106.95,398100002.0
2007-07-19 00:52:00,106.95,106.96,106.94,106.95,259300002.0
2007-07-19 00:53:00,106.96,106.98,106.955,106.98,616500000.0
2007-07-19 00:54:00,106.98,106.98,106.98,106.98,93300000.0
2007-07-19 00:55:00,106.98,106.98,106.98,106.98,25600000.0
2007-07-19 00:56:00,106.965,106.98,106.955,106.955,123900000.0
2007-07-19 00:57:00,106.96,106.96,106.93,106.93,379899996.0
2007-07-19 00:58:00,106.94,106.94,106.93,106.94,445600000.0
2007-07-19 00:59:00,106.94,106.94,106.92,106.94,157600000.0
2007-07-19 01:00:00,106.93,106.94,106.91,106.925,728900000.0
2007-07-19 01:01:00,106.925,106.95,106.925,106.93,200700002.0
2007-07-19 01:02:00,106.93,106.93,106.93,106.93,304000002.0
2007-07-19 01:03:00,106.93,106.93,106.915,106.93,332800002.0
2007-07-19 01:04:00,106.93,106.94,106.93,106.93,691400007.0
2007-07-19 01:05:00,106.93,106.945,106.93,106.94,363700006.0
2007-07-19 01:06:00,106.94,106.95,106.92,106.93,347100000.0
2007-07-19 01:07:00,106.93,106.935,106.93,106.93,247100000.0
2007-07-19 01:08:00,106.93,106.94,106.93,106.94,168000000.0
2007-07-19 01:09:00,106.94,106.945,106.94,106.94,289600000.0
2007-07-19 01:10:00,106.94,106.94,106.885,106.885,419100001.0
2007-07-19 01:11:00,106.88,106.89,106.86,106.88,1239799996.0
2007-07-19 01:12:00,106.89,106.9,106.88,106.885,338800002.0
2007-07-19 01:13:00,106.885,106.885,106.85,106.85,964500008.0
2007-07-19 01:14:00,106.85,106.88,106.84,106.88,774399998.0
2007-07-19 01:15:00,106.88,106.89,106.88,106.89,25600000.0
2007-07-19 01:16:00,106.88,106.9,106.88,106.89,994399999.0
2007-07-19 01:17:00,106.89,106.9,106.89,106.89,124000000.0
2007-07-19 01:18:00,106.89,106.89,106.885,106.885,19200000.0
2007-07-19 01:19:00,106.89,106.91,106.89,106.91,235000000.0
2007-07-19 01:20:00,106.91,106.93,106.9,106.915,805700013.0
2007-07-19 01:21:00,106.915,106.92,106.91,106.91,134400000.0
2007-07-19 01:22:00,106.91,106.93,106.905,106.92,488900000.0
2007-07-19 01:23:00,106.91,106.94,106.91,106.93,794999999.0
2007-07-19 01:24:00,106.93,106.94,106.93,106.93,80800000.0
2007-07-19 01:25:00,106.925,106.93,106.905,106.905,708300004.0
2007-07-19 01:26:00,106.91,106.92,106.91,106.91,427000000.0
2007-07-19 01:27:00,106.91,106.91,106.9,106.91,465000000.0
2007-07-19 01:28:00,106.91,106.93,106.9,106.93,557700003.0
2007-07-19 01:29:00,106.94,106.94,106.91,106.91,558400000.0
2007-07-19 01:30:00,106.91,106.93,106.88,106.91,527499992.0
2007-07-19 01:31:00,106.905,106.915,106.89,106.89,512600004.0
2007-07-19 01:32:00,106.89,106.9,106.89,106.9,213100004.0
2007-07-19 01:33:00,106.9,106.92,106.885,106.92,303500000.0
2007-07-19 01:34:00,106.91,106.91,106.89,106.9,475100000.0
2007-07-19 01:35:00,106.9,106.9,106.86,106.89,305400000.0
2007-07-19 01:36:00,106.89,106.89,106.86,106.88,201600002.0
2007-07-19 01:37:00,106.88,106.88,106.85,106.87,495700005.0
2007-07-19 01:38:00,106.85,106.88,106.85,106.87,405600001.0
2007-07-19 01:39:00,106.86,106.89,106.855,106.88,360300000.0
2007-07-19 01:40:00,106.88,106.88,106.86,106.87,317300000.0
2007-07-19 01:41:00,106.87,106.89,106.86,106.89,463900000.0
2007-07-19 01:42:00,106.89,106.89,106.87,106.88,350200002.0
2007-07-19 01:43:00,106.87,106.88,106.87,106.88,657900009.0
2007-07-19 01:44:00,106.88,106.88,106.87,106.88,896000004.0
2007-07-19 01:45:00,106.88,106.89,106.87,106.88,544800002.0
2007-07-19 01:46:00,106.89,106.89,106.88,106.88,515799999.0
2007-07-19 01:47:00,106.88,106.9,106.88,106.89,404299998.0
2007-07-19 01:48:00,106.9,106.915,106.86,106.915,369100003.0
2007-07-19 01:49:00,106.92,106.92,106.9,106.91,892600000.0
2007-07-19 01:50:00,106.92,106.95,106.92,106.95,1019200001.0
2007-07-19 01:51:00,106.95,106.95,106.91,106.92,1617400003.0
2007-07-19 01:52:00,106.92,106.94,106.92,106.93,439000000.0
2007-07-19 01:53:00,106.93,106.94,106.93,106.94,844499994.0
2007-07-19 01:54:00,106.94,106.94,106.94,106.94,44500000.0
2007-07-19 01:55:00,106.94,106.96,106.94,106.94,723100002.0
2007-07-19 01:56:00,106.95,106.96,106.95,106.95,448400000.0
2007-07-19 01:57:00,106.95,106.95,106.93,106.95,202300002.0
2007-07-19 01:58:00,106.95,106.95,106.94,106.95,224700000.0
2007-07-19 01:59:00,106.95,106.97,106.94,106.96,485600004.0
2007-07-19 02:00:00,106.945,106.97,106.945,106.96,547100000.0
2007-07-19 02:01:00,106.97,107.02,106.95,107.01,1180500003.0
2007-07-19 02:02:00,107.02,107.03,106.99,107.02,975400001.0
2007-07-19 02:03:00,107.02,107.03,107.01,107.01,409599998.0
2007-07-19 02:04:00,107.0,107.01,106.99,107.01,987999994.0
2007-07-19 02:05:00,107.02,107.05,107.01,107.05,718200002.0
2007-07-19 02:06:00,107.05,107.05,107.04,107.04,68000000.0
2007-07-19 02:07:00,107.05,107.07,107.03,107.05,1165300001.0
2007-07-19 02:08:00,107.06,107.07,107.035,107.04,356700003.0
2007-07-19 02:09:00,107.04,107.05,107.01,107.015,774300002.0
2007-07-19 02:10:00,107.015,107.02,107.015,107.02,39100000.0
2007-07-19 02:11:00,107.02,107.02,107.02,107.02,41300000.0
2007-07-19 02:12:00,107.02,107.02,107.0,107.01,82800000.0
2007-07-19 02:13:00,107.01,107.01,107.01,107.01,84000000.0
2007-07-19 02:14:00,107.01,107.03,107.0,107.02,603199999.0
2007-07-19 02:15:00,107.02,107.04,107.01,107.01,737300008.0
2007-07-19 02:16:00,107.01,107.02,106.96,106.99,811200000.0
2007-07-19 02:17:00,106.99,107.01,106.99,107.0,608400001.0
2007-07-19 02:18:00,106.99,106.99,106.96,106.98,1143900000.0
2007-07-19 02:19:00,106.98,106.99,106.95,106.96,990500010.0
2007-07-19 02:20:00,106.95,106.985,106.94,106.985,826099997.0
2007-07-19 02:21:00,106.99,107.0,106.985,107.0,674299999.0
2007-07-19 02:22:00,107.0,107.0,106.98,106.99,407000008.0
2007-07-19 02:23:00,106.99,106.995,106.98,106.995,403600000.0
2007-07-19 02:24:00,106.995,106.995,106.95,106.98,672800005.0
2007-07-19 02:25:00,106.98,106.99,106.95,106.99,747800009.0
2007-07-19 02:26:00,106.99,106.995,106.965,106.97,1026000010.0
2007-07-19 02:27:00,106.97,106.97,106.96,106.97,605300005.0
2007-07-19 02:28:00,106.97,106.97,106.97,106.97,24000000.0
2007-07-19 02:29:00,106.97,106.97,106.96,106.97,89600000.0
2007-07-19 02:30:00,106.97,106.98,106.97,106.98,73600000.0
2007-07-19 02:31:00,106.98,106.98,106.97,106.97,535999997.0
2007-07-19 02:32:00,106.97,107.0,106.97,106.99,434999996.0
2007-07-19 02:33:00,106.99,107.01,106.98,107.0,468700005.0
2007-07-19 02:34:00,107.0,107.0,106.96,106.96,453399998.0
2007-07-19 02:35:00,106.95,106.97,106.95,106.96,645600003.0
2007-07-19 02:36:00,106.96,106.98,106.93,106.96,514400002.0
2007-07-19 02:37:00,106.96,106.96,106.925,106.93,1283599999.0
2007-07-19 02:38:00,106.925,106.93,106.91,106.915,694900008.0
2007-07-19 02:39:00,106.91,106.93,106.91,106.93,295600002.0
2007-07-19 02:40:00,106.93,106.93,106.89,106.91,779700001.0
2007-07-19 02:41:00,106.91,106.92,106.91,106.92,44000000.0
2007-07-19 02:42:00,106.91,106.91,106.905,106.905,27800000.0
2007-07-19 02:43:00,106.905,106.92,106.85,106.905,890299998.0
2007-07-19 02:44:00,106.89,106.91,106.88,106.905,724699995.0
2007-07-19 02:45:00,106.905,106.91,106.88,106.89,585399996.0
2007-07-19 02:46:00,106.88,106.9,106.86,106.89,1143299995.0
2007-07-19 02:47:00,106.89,106.91,106.88,106.88,378600000.0
2007-07-19 02:48:00,106.88,106.9,106.875,106.9,1574000005.0
2007-07-19 02:49:00,106.9,106.91,106.87,106.895,1326100003.0
2007-07-19 02:50:00,106.895,106.91,106.89,106.89,243200000.0
2007-07-19 02:51:00,106.885,106.91,106.88,106.91,576800002.0
2007-07-19 02:52:00,106.91,106.92,106.87,106.91,1195100000.0
2007-07-19 02:53:00,106.91,106.91,106.87,106.89,647400008.0
2007-07-19 02:54:00,106.9,106.92,106.88,106.91,729899996.0
2007-07-19 02:55:00,106.91,106.94,106.86,106.93,932599995.0
2007-07-19 02:56:00,106.93,106.94,106.92,106.93,766199994.0
2007-07-19 02:57:00,106.93,106.94,106.91,106.93,821400007.0
2007-07-19 02:58:00,106.93,106.94,106.9,106.93,835600004.0
2007-07-19 02:59:00,106.93,107.01,106.93,107.0,881299999.0
2007-07-19 03:00:00,107.01,107.02,106.98,107.02,881299999.0
2007-07-19 03:01:00,107.02,107.02,107.0,107.01,178600000.0
2007-07-19 03:02:00,107.01,107.01,107.005,107.01,83600000.0
2007-07-19 03:03:00,107.01,107.01,106.99,107.01,690600003.0
2007-07-19 03:04:00,107.02,107.03,107.01,107.025,483700002.0
2007-07-19 03:05:00,107.025,107.03,107.01,107.02,999899994.0
2007-07-19 03:06:00,107.02,107.02,106.99,106.99,429800000.0
2007-07-19 03:07:00,106.995,107.01,106.98,107.0,636199995.0
2007-07-19 03:08:00,107.0,107.0,106.935,106.94,605900002.0
2007-07-19 03:09:00,106.95,106.96,106.93,106.95,729900011.0
2007-07-19 03:10:00,106.95,106.95,106.92,106.93,758400006.0
2007-07-19 03:11:00,106.935,106.95,106.92,106.93,603999999.0
2007-07-19 03:12:00,106.935,106.94,106.93,106.93,206100000.0
2007-07-19 03:13:00,106.93,106.93,106.92,106.93,562399995.0
2007-07-19 03:14:00,106.925,106.93,106.88,106.895,522300006.0
2007-07-19 03:15:00,106.9,106.9,106.885,106.9,742400000.0
2007-07-19 03:16:00,106.9,106.9,106.88,106.88,513999996.0
2007-07-19 03:17:00,106.89,106.89,106.88,106.89,363099999.0
2007-07-19 03:18:00,106.89,106.89,106.875,106.88,165600000.0
2007-07-19 03:19:00,106.88,106.89,106.875,106.88,156300001.0
2007-07-19 03:20:00,106.875,106.885,106.84,106.875,610199998.0
2007-07-19 03:21:00,106.88,106.9,106.87,106.87,674600000.0
2007-07-19 03:22:00,106.87,106.9,106.85,106.89,1123700002.0
2007-07-19 03:23:00,106.89,106.91,106.87,106.91,486700001.0
2007-07-19 03:24:00,106.91,106.91,106.84,106.88,999599993.0
2007-07-19 03:25:00,106.88,106.9,106.88,106.9,751100001.0
2007-07-19 03:26:00,106.9,106.9,106.87,106.895,1006399998.0
2007-07-19 03:27:00,106.89,106.9,106.87,106.9,348600000.0
2007-07-19 03:28:00,106.9,106.9,106.89,106.89,185400000.0
2007-07-19 03:29:00,106.89,106.89,106.88,106.89,148400000.0
2007-07-19 03:30:00,106.89,106.89,106.87,106.875,442599999.0
2007-07-19 03:31:00,106.88,106.88,106.88,106.88,28000000.0
2007-07-19 03:32:00,106.88,106.89,106.88,106.88,430100000.0
2007-07-19 03:33:00,106.88,106.89,106.88,106.89,464800000.0
2007-07-19 03:34:00,106.89,106.89,106.87,106.89,300800000.0
2007-07-19 03:35:00,106.89,106.89,106.87,106.89,1107500003.0
2007-07-19 03:36:00,106.89,106.89,106.85,106.88,955900005.0
2007-07-19 03:37:00,106.88,106.88,106.86,106.87,621500000.0
2007-07-19 03:38:00,106.87,106.87,106.84,106.86,1073500011.0
2007-07-19 03:39:00,106.86,106.875,106.85,106.87,1136399995.0
2007-07-19 03:40:00,106.87,106.87,106.86,106.86,666300001.0
2007-07-19 03:41:00,106.86,106.87,106.85,106.865,800299994.0
2007-07-19 03:42:00,106.85,106.89,106.82,106.86,1256499993.0
2007-07-19 03:43:00,106.87,106.89,106.83,106.88,1256499993.0
2007-07-19 03:44:00,106.88,106.88,106.865,106.865,249700000.0
2007-07-19 03:45:00,106.87,106.88,106.85,106.85,1528000004.0
2007-07-19 03:46:00,106.855,106.86,106.84,106.84,1454200004.0
2007-07-19 03:47:00,106.84,106.86,106.84,106.84,936400001.0
2007-07-19 03:48:00,106.84,106.855,106.83,106.84,1241699997.0
2007-07-19 03:49:00,106.84,106.85,106.83,106.85,407199999.0
2007-07-19 03:50:00,106.85,106.85,106.835,106.835,189899999.0
2007-07-19 03:51:00,106.835,106.85,106.83,106.85,469099999.0
2007-07-19 03:52:00,106.85,106.86,106.83,106.86,1396500002.0
2007-07-19 03:53:00,106.86,106.87,106.84,106.85,692500015.0
2007-07-19 03:54:00,106.85,106.86,106.85,106.86,1994499997.0
2007-07-19 03:55:00,106.86,106.88,106.86,106.87,681700002.0
2007-07-19 03:56:00,106.88,106.89,106.88,106.89,245600000.0
2007-07-19 03:57:00,106.89,106.89,106.88,106.88,454899998.0
2007-07-19 03:58:00,106.88,106.9,106.87,106.9,1427199994.0
2007-07-19 03:59:00,106.9,106.92,106.86,106.89,1813299982.0
2007-07-19 04:00:00,106.89,106.9,106.88,106.9,777000000.0
2007-07-19 04:01:00,106.9,106.91,106.89,106.9,422399988.0
2007-07-19 04:02:00,106.9,106.92,106.88,106.92,470800000.0
2007-07-19 04:03:00,106.92,106.93,106.88,106.92,919500008.0
2007-07-19 04:04:00,106.93,106.97,106.93,106.955,1159600000.0
2007-07-19 04:05:00,106.96,106.98,106.91,106.97,1175200012.0
2007-07-19 04:06:00,106.97,106.97,106.96,106.97,824499998.0
2007-07-19 04:07:00,106.97,106.97,106.95,106.95,929200004.0
2007-07-19 04:08:00,106.96,106.97,106.95,106.96,1433400013.0
2007-07-19 04:09:00,106.96,106.97,106.93,106.955,1081299989.0
2007-07-19 04:10:00,106.955,106.96,106.93,106.95,503200001.0
2007-07-19 04:11:00,106.95,106.95,106.93,106.93,1162200005.0
2007-07-19 04:12:00,106.93,106.94,106.91,106.94,820000002.0
2007-07-19 04:13:00,106.94,106.94,106.91,106.94,227999998.0
2007-07-19 04:14:00,106.94,106.94,106.94,106.94,265599996.0
2007-07-19 04:15:00,106.94,106.95,106.93,106.94,763599998.0
2007-07-19 04:16:00,106.95,106.95,106.93,106.94,543800002.0
2007-07-19 04:17:00,106.935,106.94,106.93,106.93,176000001.0
2007-07-19 04:18:00,106.93,106.94,106.9,106.93,668400001.0
2007-07-19 04:19:00,106.93,106.95,106.93,106.94,422899994.0
2007-07-19 04:20:00,106.94,106.94,106.92,106.93,1157100005.0
2007-07-19 04:21:00,106.93,106.94,106.91,106.92,885099998.0
2007-07-19 04:22:00,106.93,106.935,106.93,106.935,135700002.0
2007-07-19 04:23:00,106.94,106.94,106.92,106.925,1606000003.0
2007-07-19 04:24:00,106.93,106.94,106.92,106.92,574499997.0
2007-07-19 04:25:00,106.92,106.92,106.915,106.915,559199998.0
2007-07-19 04:26:00,106.92,106.92,106.9,106.905,690399996.0
2007-07-19 04:27:00,106.905,106.91,106.86,106.88,1200600021.0
2007-07-19 04:28:00,106.885,106.89,106.85,106.85,72800000.0
2007-07-19 04:29:00,106.88,106.88,106.88,106.88,360000002.0
2007-07-19 04:30:00,106.89,106.91,106.89,106.91,280400000.0
2007-07-19 04:31:00,106.91,106.91,106.895,106.9,418500001.0
2007-07-19 04:32:00,106.9,106.9,106.895,106.895,639199999.0
2007-07-19 04:33:00,106.9,106.92,106.89,106.91,316899998.0
2007-07-19 04:34:00,106.9,106.92,106.9,106.91,213499999.0
2007-07-19 04:35:00,106.91,106.91,106.91,106.91,28000000.0
2007-07-19 04:36:00,106.92,106.93,106.91,106.93,268100000.0
2007-07-19 04:37:00,106.93,106.94,106.9,106.92,660500005.0
2007-07-19 04:38:00,106.91,106.93,106.91,106.93,401100002.0
2007-07-19 04:39:00,106.93,106.94,106.93,106.93,53500000.0
2007-07-19 04:40:00,106.93,106.95,106.9,106.945,533200002.0
2007-07-19 04:41:00,106.945,106.95,106.92,106.935,1850999992.0
2007-07-19 04:42:00,106.935,106.97,106.93,106.95,1475800008.0
2007-07-19 04:43:00,106.95,106.96,106.94,106.95,912000003.0
2007-07-19 04:44:00,106.95,106.95,106.94,106.94,184700000.0
2007-07-19 04:45:00,106.945,106.97,106.945,106.97,377599998.0
2007-07-19 04:46:00,106.975,106.99,106.975,106.985,130400000.0
2007-07-19 04:47:00,106.985,107.02,106.98,107.02,618399995.0
2007-07-19 04:48:00,107.02,107.02,106.99,106.99,707100009.0
2007-07-19 04:49:00,107.01,107.02,106.99,107.005,1289000014.0
2007-07-19 04:50:00,107.0,107.02,106.97,107.015,454399999.0
2007-07-19 04:51:00,107.01,107.03,107.01,107.02,1071999999.0
2007-07-19 04:52:00,107.02,107.04,107.0,107.03,1500700019.0
2007-07-19 04:53:00,107.03,107.05,107.025,107.04,229700001.0
2007-07-19 04:54:00,107.03,107.05,107.02,107.05,602500002.0
2007-07-19 04:55:00,107.05,107.05,107.0,107.02,624299997.0
2007-07-19 04:56:00,107.02,107.02,107.005,107.01,185600000.0
2007-07-19 04:57:00,107.01,107.01,106.99,107.0,444000006.0
2007-07-19 04:58:00,106.99,106.99,106.95,106.97,382899994.0
2007-07-19 04:59:00,106.98,106.99,106.96,106.97,898400000.0
2007-07-19 05:00:00,106.97,106.98,106.96,106.98,234800000.0
2007-07-19 05:01:00,106.98,106.98,106.97,106.97,92000000.0
2007-07-19 05:02:00,106.97,106.99,106.96,106.98,477300012.0
2007-07-19 05:03:00,106.98,107.01,106.98,107.01,640000014.0
2007-07-19 05:04:00,107.01,107.01,107.01,107.01,11200000.0
2007-07-19 05:05:00,107.01,107.01,107.01,107.01,68000000.0
2007-07-19 05:06:00,107.0,107.02,107.0,107.0,283599999.0
2007-07-19 05:07:00,107.0,107.01,107.0,107.0,420000000.0
2007-07-19 05:08:00,107.0,107.01,106.985,106.99,355300000.0
2007-07-19 05:09:00,106.985,107.0,106.985,106.99,91300000.0
2007-07-19 05:10:00,106.99,106.99,106.99,106.99,27200000.0
2007-07-19 05:11:00,106.99,107.0,106.97,106.97,694900000.0
2007-07-19 05:12:00,106.97,107.01,106.96,107.0,654700002.0
2007-07-19 05:13:00,107.0,107.02,106.97,107.02,447800004.0
2007-07-19 05:14:00,107.02,107.03,107.02,107.02,364799995.0
2007-07-19 05:15:00,107.02,107.02,107.01,107.01,423100004.0
2007-07-19 05:16:00,107.005,107.01,107.0,107.01,245900002.0
2007-07-19 05:17:00,107.01,107.02,107.01,107.02,304000004.0
2007-07-19 05:18:00,107.02,107.02,107.02,107.02,72000000.0
2007-07-19 05:19:00,107.02,107.02,107.02,107.02,24000000.0
2007-07-19 05:20:00,107.02,107.03,107.015,107.02,253600000.0
2007-07-19 05:21:00,107.02,107.04,107.01,107.03,243899999.0
2007-07-19 05:22:00,107.03,107.03,107.03,107.03,17100000.0
2007-07-19 05:23:00,107.03,107.04,107.025,107.03,180100000.0
2007-07-19 05:24:00,107.03,107.03,107.01,107.01,316899998.0
2007-07-19 05:25:00,107.03,107.03,107.01,107.02,75399999.0
2007-07-19 05:26:00,107.02,107.04,107.02,107.03,708999994.0
2007-07-19 05:27:00,107.02,107.05,107.02,107.04,419300006.0
2007-07-19 05:28:00,107.04,107.05,107.03,107.05,512100000.0
2007-07-19 05:29:00,107.05,107.05,107.03,107.03,628099998.0
2007-07-19 05:30:00,107.03,107.04,107.02,107.03,426800002.0
2007-07-19 05:31:00,107.03,107.04,107.02,107.03,735300000.0
2007-07-19 05:32:00,107.03,107.03,107.02,107.03,184700004.0
2007-07-19 05:33:00,107.03,107.04,107.02,107.04,175700000.0
2007-07-19 05:34:00,107.04,107.04,107.03,107.04,236800003.0
2007-07-19 05:35:00,107.04,107.05,107.03,107.03,706900002.0
2007-07-19 05:36:00,107.04,107.04,107.035,107.04,364799998.0
2007-07-19 05:37:00,107.04,107.04,107.04,107.04,207200000.0
2007-07-19 05:38:00,107.04,107.05,107.04,107.04,166400000.0
2007-07-19 05:39:00,107.05,107.05,107.015,107.015,483299994.0
2007-07-19 05:40:00,107.02,107.02,107.01,107.01,126400003.0
2007-07-19 05:41:00,107.01,107.02,106.99,107.01,1150600007.0
2007-07-19 05:42:00,107.01,107.02,107.0,107.02,645399993.0
2007-07-19 05:43:00,107.01,107.02,107.0,107.01,455900002.0
2007-07-19 05:44:00,107.01,107.01,106.99,106.99,179999999.0
2007-07-19 05:45:00,106.99,107.01,106.99,107.0,594199993.0
2007-07-19 05:46:00,106.99,107.0,106.98,106.98,450499996.0
2007-07-19 05:47:00,106.98,107.0,106.98,107.0,454499999.0
2007-07-19 05:48:00,106.995,106.995,106.985,106.99,62400000.0
2007-07-19 05:49:00,106.99,107.0,106.985,106.99,168600000.0
2007-07-19 05:50:00,106.99,106.99,106.985,106.985,12800000.0
2007-07-19 05:51:00,106.99,106.99,106.97,106.97,313699998.0
2007-07-19 05:52:00,106.97,106.99,106.97,106.98,168799996.0
2007-07-19 05:53:00,106.98,106.99,106.98,106.99,800599988.0
2007-07-19 05:54:00,106.98,107.0,106.98,106.99,441000000.0
2007-07-19 05:55:00,106.99,106.99,106.99,106.99,132800000.0
2007-07-19 05:56:00,106.99,106.995,106.985,106.995,274100001.0
2007-07-19 05:57:00,106.995,107.0,106.98,106.99,331700000.0
2007-07-19 05:58:00,106.99,107.01,106.99,107.0,186400000.0
2007-07-19 05:59:00,107.0,107.02,107.0,107.02,213000000.0
2007-07-19 06:00:00,107.02,107.02,107.01,107.01,170800000.0
2007-07-19 06:01:00,107.01,107.02,107.01,107.02,51700000.0
2007-07-19 06:02:00,106.963,106.978,106.954,106.975,324100000.0
2007-07-19 06:03:00,107.02,107.02,106.98,107.0,420100006.0
2007-07-19 06:04:00,106.99,107.0,106.98,106.99,548100004.0
2007-07-19 06:05:00,106.985,106.99,106.98,106.99,105200000.0
2007-07-19 06:06:00,106.99,106.99,106.975,106.98,89600000.0
2007-07-19 06:07:00,106.99,106.99,106.98,106.99,71000000.0
2007-07-19 06:08:00,106.99,106.99,106.98,106.98,122900000.0
2007-07-19 06:09:00,106.98,106.99,106.97,106.975,376100001.0
2007-07-19 06:10:00,106.98,106.99,106.975,106.99,559300001.0
2007-07-19 06:11:00,106.99,106.99,106.98,106.99,91700000.0
2007-07-19 06:12:00,106.99,107.0,106.99,106.99,240500000.0
2007-07-19 06:13:00,106.99,107.0,106.98,106.99,826699995.0
2007-07-19 06:14:00,106.99,107.0,106.98,106.99,453500002.0
2007-07-19 06:15:00,106.98,107.0,106.98,106.99,444199998.0
2007-07-19 06:16:00,106.99,107.0,106.99,106.995,274799997.0
2007-07-19 06:17:00,107.01,107.01,106.99,107.01,202300000.0
2007-07-19 06:18:00,107.01,107.01,107.0,107.0,82400000.0
2007-07-19 06:19:00,107.0,107.0,107.0,107.0,18500000.0
2007-07-19 06:20:00,107.0,107.0,106.98,107.0,278500000.0
2007-07-19 06:21:00,106.995,107.0,106.99,107.0,128000002.0
2007-07-19 06:22:00,107.0,107.0,106.98,107.0,222400001.0
2007-07-19 06:23:00,107.0,107.0,106.98,107.0,151500002.0
2007-07-19 06:24:00,107.0,107.0,106.99,106.99,95200000.0
2007-07-19 06:25:00,106.99,107.0,106.99,106.99,48000000.0
2007-07-19 06:26:00,106.99,107.01,106.99,107.0,319200001.0
2007-07-19 06:27:00,107.01,107.01,107.0,107.0,74400000.0
2007-07-19 06:28:00,107.0,107.0,107.0,107.0,148600000.0
2007-07-19 06:29:00,107.0,107.0,106.99,107.0,499800000.0
2007-07-19 06:30:00,107.0,107.01,107.0,107.0,237200000.0
2007-07-19 06:31:00,107.0,107.0,106.99,106.99,64700000.0
2007-07-19 06:32:00,107.0,107.0,106.99,106.99,87200000.0
2007-07-19 06:33:00,106.99,106.99,106.98,106.99,59100001.0
2007-07-19 06:34:00,106.99,107.0,106.99,107.0,269599998.0
2007-07-19 06:35:00,106.99,107.0,106.985,106.985,618399996.0
2007-07-19 06:36:00,106.985,106.99,106.98,106.99,604499988.0
2007-07-19 06:37:00,106.99,107.0,106.99,106.99,1048199989.0
2007-07-19 06:38:00,106.99,106.99,106.98,106.985,235499997.0
2007-07-19 06:39:00,106.99,107.0,106.98,107.0,212299999.0
2007-07-19 06:40:00,107.0,107.0,107.0,107.0,150400000.0
2007-07-19 06:41:00,107.0,107.01,107.0,107.01,117600000.0
2007-07-19 06:42:00,107.01,107.01,106.98,106.98,686799997.0
2007-07-19 06:43:00,106.98,107.0,106.98,106.99,410800000.0
2007-07-19 06:44:00,107.0,107.01,106.98,107.0,208699998.0
2007-07-19 06:45:00,107.01,107.01,106.97,106.99,696700000.0
2007-07-19 06:46:00,106.99,106.99,106.99,106.99,11200000.0
2007-07-19 06:47:00,106.99,107.0,106.99,107.0,21600000.0
2007-07-19 06:48:00,106.98,107.0,106.98,107.0,65600000.0
2007-07-19 06:49:00,107.0,107.0,106.99,106.99,28800000.0
2007-07-19 06:50:00,107.0,107.0,106.98,106.99,340999997.0
2007-07-19 06:51:00,106.99,106.99,106.99,106.99,18100000.0
2007-07-19 06:52:00,106.98,106.99,106.97,106.99,234599998.0
2007-07-19 06:53:00,106.99,106.99,106.98,106.98,223800000.0
2007-07-19 06:54:00,106.98,106.99,106.97,106.98,151200000.0
2007-07-19 06:55:00,106.98,106.99,106.98,106.99,252800001.0
2007-07-19 06:56:00,106.98,106.99,106.97,106.98,571100007.0
2007-07-19 06:57:00,106.98,106.99,106.96,106.97,420000001.0
2007-07-19 06:58:00,106.96,106.995,106.95,106.985,1552099996.0
2007-07-19 06:59:00,106.985,106.99,106.97,106.98,492200006.0
2007-07-19 07:00:00,106.98,106.98,106.97,106.98,146900000.0
2007-07-19 07:01:00,106.98,106.99,106.96,106.98,264900000.0
2007-07-19 07:02:00,106.99,106.99,106.97,106.98,1406399994.0
2007-07-19 07:03:00,106.99,107.0,106.97,107.0,646799993.0
2007-07-19 07:04:00,107.0,107.0,106.98,106.99,220000000.0
2007-07-19 07:05:00,106.99,106.99,106.95,106.96,559200002.0
2007-07-19 07:06:00,106.96,106.98,106.94,106.98,1051500002.0
2007-07-19 07:07:00,106.98,106.99,106.98,106.99,283200002.0
2007-07-19 07:08:00,106.99,106.99,106.97,106.97,239199999.0
2007-07-19 07:09:00,106.97,106.97,106.97,106.97,39200000.0
2007-07-19 07:10:00,106.97,106.97,106.96,106.96,49600000.0
2007-07-19 07:11:00,106.96,106.97,106.93,106.97,125500002.0
2007-07-19 07:12:00,106.95,106.956,106.921,106.926,1671900019.0
2007-07-19 07:13:00,106.97,106.97,106.97,106.97,130400001.0
2007-07-19 07:14:00,106.97,106.97,106.97,106.97,164800000.0
2007-07-19 07:15:00,106.97,106.99,106.96,106.99,476600003.0
2007-07-19 07:16:00,106.99,107.0,106.98,107.0,305600001.0
2007-07-19 07:17:00,107.0,107.0,106.99,106.99,209500000.0
2007-07-19 07:18:00,106.99,106.99,106.98,106.98,200899998.0
2007-07-19 07:19:00,106.98,106.99,106.97,106.97,126300000.0
2007-07-19 07:20:00,106.97,106.99,106.97,106.99,139100003.0
2007-07-19 07:21:00,106.99,107.0,106.99,106.99,47200000.0
2007-07-19 07:22:00,106.99,106.99,106.98,106.98,51899999.0
2007-07-19 07:23:00,106.99,106.99,106.99,106.99,44000000.0
2007-07-19 07:24:00,106.99,106.99,106.99,106.99,82400000.0
2007-07-19 07:25:00,106.99,107.0,106.99,106.99,195999998.0
2007-07-19 07:26:00,106.99,107.01,106.97,106.995,678700003.0
2007-07-19 07:27:00,106.995,107.0,106.96,106.98,894500002.0
2007-07-19 07:28:00,106.97,107.01,106.97,107.0,1182100011.0
2007-07-19 07:29:00,107.01,107.01,107.0,107.0,288400000.0
2007-07-19 07:30:00,107.0,107.0,106.99,106.99,92800000.0
2007-07-19 07:31:00,106.99,107.0,106.98,107.0,152200000.0
2007-07-19 07:32:00,107.0,107.0,106.99,106.995,367800008.0
2007-07-19 07:33:00,107.0,107.01,106.99,107.01,681700001.0
2007-07-19 07:34:00,107.01,107.02,107.0,107.0,526600000.0
2007-07-19 07:35:00,107.0,107.0,107.0,107.0,27200000.0
2007-07-19 07:36:00,107.0,107.01,106.98,107.01,411800000.0
2007-07-19 07:37:00,107.01,107.01,107.0,107.0,69600000.0
2007-07-19 07:38:00,107.0,107.01,107.0,107.0,103199999.0
2007-07-19 07:39:00,107.0,107.02,107.0,107.02,456600007.0
2007-07-19 07:40:00,107.02,107.02,107.005,107.01,128799999.0
2007-07-19 07:41:00,107.0,107.02,107.0,107.01,122400000.0
2007-07-19 07:42:00,107.01,107.02,106.99,107.02,326800000.0
2007-07-19 07:43:00,107.02,107.02,107.01,107.01,228000004.0
2007-07-19 07:44:00,107.01,107.02,107.005,107.01,316800005.0
2007-07-19 07:45:00,107.01,107.01,106.99,107.0,976900006.0
2007-07-19 07:46:00,107.01,107.01,107.01,107.01,5600000.0
2007-07-19 07:47:00,107.01,107.01,107.0,107.0,370900000.0
2007-07-19 07:48:00,107.01,107.02,106.98,107.01,916900003.0
2007-07-19 07:49:00,107.01,107.02,106.98,107.01,483700002.0
2007-07-19 07:50:00,107.01,107.015,106.98,107.01,612400007.0
2007-07-19 07:51:00,107.01,107.02,106.96,107.01,591300003.0
2007-07-19 07:52:00,107.01,107.01,107.0,107.0,542400004.0
2007-07-19 07:53:00,107.01,107.02,107.0,107.01,134100000.0
2007-07-19 07:54:00,107.02,107.05,107.01,107.02,2073600009.0
2007-07-19 07:55:00,107.02,107.03,107.01,107.03,434300000.0
2007-07-19 07:56:00,107.02,107.04,107.015,107.035,397900001.0
2007-07-19 07:57:00,107.035,107.05,107.02,107.04,752100000.0
2007-07-19 07:58:00,107.04,107.05,107.035,107.04,192000000.0
2007-07-19 07:59:00,107.04,107.06,107.01,107.04,1601700014.0
2007-07-19 08:00:00,107.05,107.06,107.03,107.06,1770700004.0
2007-07-19 08:01:00,107.06,107.06,107.02,107.045,1459200017.0
2007-07-19 08:02:00,107.06,107.07,107.04,107.06,1129100002.0
2007-07-19 08:03:00,107.06,107.06,107.035,107.05,937600002.0
2007-07-19 08:04:00,107.05,107.06,107.01,107.06,1374099998.0
2007-07-19 08:05:00,107.05,107.06,107.01,107.015,905799998.0
2007-07-19 08:06:00,107.02,107.04,107.01,107.03,844000000.0
2007-07-19 08:07:00,107.02,107.03,107.0,107.03,541300003.0
2007-07-19 08:08:00,107.02,107.03,107.01,107.01,388399999.0
2007-07-19 08:09:00,107.01,107.02,106.99,107.01,588500000.0
2007-07-19 08:10:00,107.01,107.01,106.98,106.99,1351200004.0
2007-07-19 08:11:00,106.99,107.0,106.98,106.98,623200003.0
2007-07-19 08:12:00,106.99,106.99,106.98,106.99,582500000.0
2007-07-19 08:13:00,106.98,107.0,106.97,106.98,471099998.0
2007-07-19 08:14:00,106.98,106.98,106.97,106.975,151200000.0
2007-07-19 08:15:00,106.975,107.0,106.96,107.0,709900001.0
2007-07-19 08:16:00,106.995,107.03,106.995,107.015,996099995.0
2007-07-19 08:17:00,107.015,107.03,107.01,107.02,645900011.0
2007-07-19 08:18:00,107.02,107.03,107.02,107.02,615700003.0
2007-07-19 08:19:00,107.02,107.04,107.0,107.02,566299992.0
2007-07-19 08:20:00,107.0,107.01,106.985,106.99,1580199991.0
2007-07-19 08:21:00,106.99,107.03,106.99,107.02,1285500007.0
2007-07-19 08:22:00,107.01,107.04,107.01,107.02,1126299993.0
2007-07-19 08:23:00,107.02,107.04,107.01,107.04,1032200000.0
2007-07-19 08:24:00,107.04,107.05,107.03,107.04,179000000.0
2007-07-19 08:25:00,107.05,107.06,107.05,107.05,268800000.0
2007-07-19 08:26:00,107.05,107.08,107.05,107.07,612000002.0
2007-07-19 08:27:00,107.07,107.08,107.0,107.03,1625500010.0
2007-07-19 08:28:00,107.03,107.03,107.015,107.02,708200000.0
2007-07-19 08:29:00,107.02,107.04,107.01,107.02,751200000.0
2007-07-19 08:30:00,107.02,107.04,106.99,107.015,1525799999.0
2007-07-19 08:31:00,107.02,107.05,107.02,107.04,1747799998.0
2007-07-19 08:32:00,107.04,107.06,107.0,107.03,1929699996.0
2007-07-19 08:33:00,107.01,107.03,107.0,107.03,1950699993.0
2007-07-19 08:34:00,107.04,107.07,107.02,107.02,1950699993.0
2007-07-19 08:35:00,107.025,107.04,107.01,107.01,1676700004.0
2007-07-19 08:36:00,107.0,107.01,107.0,107.0,1958499992.0
2007-07-19 08:37:00,107.02,107.03,107.01,107.02,1958499992.0
2007-07-19 08:38:00,107.025,107.03,107.02,107.03,546100004.0
2007-07-19 08:39:00,107.02,107.03,106.99,107.0,1159100001.0
2007-07-19 08:40:00,106.99,107.02,106.98,107.01,1735899996.0
2007-07-19 08:41:00,107.01,107.02,107.0,107.01,878000001.0
2007-07-19 08:42:00,107.005,107.03,107.005,107.02,1256700012.0
2007-07-19 08:43:00,107.02,107.04,107.02,107.03,1542899998.0
2007-07-19 08:44:00,107.03,107.06,107.03,107.05,1802700003.0
2007-07-19 08:45:00,107.05,107.07,107.05,107.06,979000008.0
2007-07-19 08:46:00,107.06,107.06,107.05,107.06,790400014.0
2007-07-19 08:47:00,107.07,107.08,107.06,107.07,1010699991.0
2007-07-19 08:48:00,107.07,107.08,107.06,107.07,726599987.0
2007-07-19 08:49:00,107.07,107.07,107.04,107.06,1236299992.0
2007-07-19 08:50:00,107.06,107.08,107.05,107.08,1430200001.0
2007-07-19 08:51:00,107.08,107.09,107.07,107.07,1135900002.0
2007-07-19 08:52:00,107.07,107.08,107.06,107.08,458399998.0
2007-07-19 08:53:00,107.08,107.08,107.06,107.06,1374100003.0
2007-07-19 08:54:00,107.06,107.07,107.06,107.07,1108899983.0
2007-07-19 08:55:00,107.07,107.07,107.06,107.07,494699994.0
2007-07-19 08:56:00,107.06,107.06,107.06,107.06,108700000.0
2007-07-19 08:57:00,107.06,107.06,107.04,107.06,1102200002.0
2007-07-19 08:58:00,107.04,107.06,107.03,107.06,963600005.0
2007-07-19 08:59:00,107.06,107.06,107.04,107.05,1379400005.0
2007-07-19 09:00:00,107.05,107.055,107.04,107.04,1236299996.0
2007-07-19 09:01:00,107.04,107.07,107.04,107.07,725799998.0
2007-07-19 09:02:00,107.07,107.08,107.06,107.06,1035000011.0
2007-07-19 09:03:00,107.06,107.07,107.04,107.05,1613899990.0
2007-07-19 09:04:00,107.05,107.07,107.05,107.055,846999997.0
2007-07-19 09:05:00,107.06,107.07,107.05,107.06,857600003.0
2007-07-19 09:06:00,107.06,107.06,107.05,107.055,1424000007.0
2007-07-19 09:07:00,107.055,107.06,107.03,107.04,2039000002.0
2007-07-19 09:08:00,107.04,107.06,107.04,107.06,1406099997.0
2007-07-19 09:09:00,107.06,107.07,107.05,107.05,1538799986.0
2007-07-19 09:10:00,107.05,107.05,107.04,107.04,632000000.0
2007-07-19 09:11:00,107.04,107.04,107.01,107.02,1115599982.0
2007-07-19 09:12:00,107.02,107.05,107.02,107.03,1608199988.0
2007-07-19 09:13:00,107.01,107.03,107.01,107.01,1954599983.0
2007-07-19 09:14:00,107.03,107.03,107.0,107.0,1954599983.0
2007-07-19 09:15:00,107.02,107.05,107.02,107.03,1954599983.0
2007-07-19 09:16:00,107.03,107.04,107.02,107.03,760500000.0
2007-07-19 09:17:00,107.03,107.04,107.025,107.04,485199999.0
2007-07-19 09:18:00,107.04,107.04,107.02,107.02,1371799998.0
2007-07-19 09:19:00,107.02,107.03,107.02,107.02,1308500008.0
2007-07-19 09:20:00,107.02,107.03,107.0,107.015,545900000.0
2007-07-19 09:21:00,107.015,107.04,107.01,107.04,641599994.0
2007-07-19 09:22:00,107.04,107.05,107.04,107.04,711399994.0
2007-07-19 09:23:00,107.04,107.05,107.04,107.05,319900000.0
2007-07-19 09:24:00,107.05,107.05,107.03,107.05,606799999.0
2007-07-19 09:25:00,107.05,107.08,107.04,107.07,2116199991.0
2007-07-19 09:26:00,107.07,107.08,107.06,107.07,1144800006.0
2007-07-19 09:27:00,107.06,107.08,107.06,107.06,1060499994.0
2007-07-19 09:28:00,107.07,107.08,107.07,107.08,602400003.0
2007-07-19 09:29:00,107.08,107.1,107.08,107.08,1304000007.0
2007-07-19 09:30:00,107.08,107.1,107.08,107.09,1396400004.0
2007-07-19 09:31:00,107.09,107.1,107.07,107.08,1294100001.0
2007-07-19 09:32:00,107.09,107.1,107.07,107.08,1901300009.0
2007-07-19 09:33:00,107.08,107.11,107.08,107.09,809200003.0
2007-07-19 09:34:00,107.1,107.1,107.08,107.1,1962899995.0
2007-07-19 09:35:00,107.09,107.13,107.09,107.13,1343000010.0
2007-07-19 09:36:00,107.13,107.13,107.1,107.11,264000000.0
2007-07-19 09:37:00,107.11,107.12,107.1,107.12,623200000.0
2007-07-19 09:38:00,107.12,107.13,107.12,107.12,1249600006.0
2007-07-19 09:39:00,107.12,107.13,107.1,107.12,2076199987.0
2007-07-19 09:40:00,107.12,107.13,107.1,107.11,788499991.0
2007-07-19 09:41:00,107.11,107.15,107.11,107.14,1150100007.0
2007-07-19 09:42:00,107.14,107.16,107.13,107.15,1282999981.0
2007-07-19 09:43:00,107.12,107.16,107.12,107.14,1104099990.0
2007-07-19 09:44:00,107.16,107.21,107.14,107.16,1104099990.0
2007-07-19 09:45:00,107.14,107.16,107.14,107.14,1104099990.0
2007-07-19 09:46:00,107.16,107.18,107.16,107.16,1104099990.0
2007-07-19 09:47:00,107.17,107.2,107.14,107.19,1623399992.0
2007-07-19 09:48:00,107.18,107.22,107.18,107.2,2029900001.0
2007-07-19 09:49:00,107.21,107.23,107.19,107.21,1166499995.0
2007-07-19 09:50:00,107.23,107.23,107.21,107.22,1166499995.0
2007-07-19 09:51:00,107.22,107.23,107.18,107.19,1358600000.0
2007-07-19 09:52:00,107.19,107.21,107.185,107.185,1272199987.0
2007-07-19 09:53:00,107.185,107.2,107.16,107.16,1208499993.0
2007-07-19 09:54:00,107.14,107.14,107.14,107.14,1691699993.0
2007-07-19 09:55:00,107.13,107.14,107.105,107.105,1691699993.0
2007-07-19 09:56:00,107.11,107.14,107.1,107.13,1926899993.0
2007-07-19 09:57:00,107.13,107.16,107.12,107.13,2009199998.0
2007-07-19 09:58:00,107.13,107.13,107.11,107.12,1769299999.0
2007-07-19 09:59:00,107.12,107.14,107.11,107.12,786399991.0
2007-07-19 10:00:00,107.14,107.16,107.14,107.16,786399991.0
2007-07-19 10:01:00,107.16,107.17,107.13,107.14,786399991.0
2007-07-19 10:02:00,107.14,107.16,107.14,107.15,355400000.0
2007-07-19 10:03:00,107.15,107.16,107.14,107.14,309100000.0
2007-07-19 10:04:00,107.14,107.15,107.13,107.14,477599993.0
2007-07-19 10:05:00,107.14,107.15,107.13,107.14,924000002.0
2007-07-19 10:06:00,107.14,107.15,107.14,107.14,297100005.0
2007-07-19 10:07:00,107.14,107.16,107.13,107.15,571800002.0
2007-07-19 10:08:00,107.15,107.16,107.14,107.15,586599996.0
2007-07-19 10:09:00,107.15,107.15,107.14,107.14,398200000.0
2007-07-19 10:10:00,107.14,107.15,107.14,107.14,336299999.0
2007-07-19 10:11:00,107.14,107.15,107.14,107.14,263200000.0
2007-07-19 10:12:00,107.14,107.15,107.14,107.14,80900000.0
2007-07-19 10:13:00,107.14,107.14,107.12,107.14,889999996.0
2007-07-19 10:14:00,107.13,107.14,107.1,107.11,1753399995.0
2007-07-19 10:15:00,107.07,107.14,107.07,107.14,1817499986.0
2007-07-19 10:16:00,107.14,107.17,107.13,107.13,1817499986.0
2007-07-19 10:17:00,107.13,107.17,107.13,107.17,708899991.0
2007-07-19 10:18:00,107.16,107.18,107.15,107.16,469299997.0
2007-07-19 10:19:00,107.15,107.19,107.15,107.18,961999996.0
2007-07-19 10:20:00,107.18,107.19,107.155,107.17,575199995.0
2007-07-19 10:21:00,107.15,107.2,107.15,107.2,1250299994.0
2007-07-19 10:22:00,107.2,107.2,107.18,107.19,339500002.0
2007-07-19 10:23:00,107.19,107.2,107.17,107.185,1035599996.0
2007-07-19 10:24:00,107.19,107.2,107.17,107.19,1014100002.0
2007-07-19 10:25:00,107.19,107.2,107.18,107.2,1365600004.0
2007-07-19 10:26:00,107.2,107.22,107.2,107.22,922099997.0
2007-07-19 10:27:00,107.22,107.26,107.2,107.26,1302699998.0
2007-07-19 10:28:00,107.23,107.3,107.23,107.28,486699997.0
2007-07-19 10:29:00,107.29,107.29,107.26,107.28,486699997.0
2007-07-19 10:30:00,107.28,107.31,107.265,107.28,1095799994.0
2007-07-19 10:31:00,107.28,107.28,107.24,107.27,1672999994.0
2007-07-19 10:32:00,107.25,107.32,107.25,107.27,1613299989.0
2007-07-19 10:33:00,107.3,107.335,107.28,107.29,1613299989.0
2007-07-19 10:34:00,107.29,107.29,107.27,107.29,1058499995.0
2007-07-19 10:35:00,107.29,107.3,107.28,107.3,1292899994.0
2007-07-19 10:36:00,107.3,107.32,107.27,107.28,953500004.0
2007-07-19 10:37:00,107.28,107.29,107.27,107.29,1126999984.0
2007-07-19 10:38:00,107.28,107.32,107.26,107.32,1819899989.0
2007-07-19 10:39:00,107.35,107.36,107.32,107.32,1819899989.0
2007-07-19 10:40:00,107.32,107.35,107.31,107.33,2030699989.0
2007-07-19 10:41:00,107.33,107.35,107.33,107.34,897599991.0
2007-07-19 10:42:00,107.34,107.36,107.33,107.35,527999997.0
2007-07-19 10:43:00,107.35,107.35,107.31,107.32,1765500005.0
2007-07-19 10:44:00,107.32,107.33,107.31,107.33,453099999.0
2007-07-19 10:45:00,107.33,107.33,107.31,107.32,1087600000.0
2007-07-19 10:46:00,107.32,107.32,107.25,107.27,1792499983.0
2007-07-19 10:47:00,107.3,107.3,107.27,107.27,1792499983.0
2007-07-19 10:48:00,107.28,107.31,107.28,107.3,1663099983.0
2007-07-19 10:49:00,107.3,107.34,107.29,107.34,1785499986.0
2007-07-19 10:50:00,107.33,107.35,107.32,107.34,847499999.0
2007-07-19 10:51:00,107.33,107.34,107.31,107.34,905400006.0
2007-07-19 10:52:00,107.34,107.35,107.31,107.33,889599997.0
2007-07-19 10:53:00,107.31,107.32,107.29,107.32,1785699994.0
2007-07-19 10:54:00,107.34,107.37,107.33,107.35,1785699994.0
2007-07-19 10:55:00,107.34,107.35,107.32,107.32,1423499990.0
2007-07-19 10:56:00,107.32,107.36,107.32,107.35,1628199985.0
2007-07-19 10:57:00,107.34,107.365,107.32,107.36,1848899979.0
2007-07-19 10:58:00,107.36,107.38,107.34,107.35,1793599998.0
2007-07-19 10:59:00,107.34,107.36,107.31,107.31,1626699996.0
2007-07-19 11:00:00,107.32,107.33,107.32,107.32,1626699996.0
2007-07-19 11:01:00,107.32,107.33,107.31,107.32,1719500007.0
2007-07-19 11:02:00,107.325,107.36,107.325,107.35,2096599998.0
2007-07-19 11:03:00,107.35,107.36,107.33,107.34,1980999996.0
2007-07-19 11:04:00,107.35,107.36,107.34,107.35,1442700002.0
2007-07-19 11:05:00,107.35,107.35,107.33,107.34,1712800008.0
2007-07-19 11:06:00,107.35,107.37,107.34,107.37,1859900002.0
2007-07-19 11:07:00,107.36,107.39,107.36,107.37,2081600010.0
2007-07-19 11:08:00,107.37,107.37,107.35,107.35,1553000017.0
2007-07-19 11:09:00,107.35,107.36,107.33,107.35,1015700004.0
2007-07-19 11:10:00,107.34,107.36,107.33,107.345,2013200004.0
2007-07-19 11:11:00,107.345,107.37,107.345,107.35,808099994.0
2007-07-19 11:12:00,107.35,107.36,107.34,107.36,573700001.0
2007-07-19 11:13:00,107.36,107.38,107.36,107.36,1607699998.0
2007-07-19 11:14:00,107.37,107.37,107.35,107.35,1863700007.0
2007-07-19 11:15:00,107.34,107.34,107.31,107.32,1753700012.0
2007-07-19 11:16:00,107.33,107.36,107.32,107.36,1753700012.0
2007-07-19 11:17:00,107.36,107.36,107.34,107.35,1167500001.0
2007-07-19 11:18:00,107.35,107.35,107.33,107.33,1473099999.0
2007-07-19 11:19:00,107.33,107.36,107.33,107.36,2031299988.0
2007-07-19 11:20:00,107.35,107.36,107.33,107.35,1297299998.0
2007-07-19 11:21:00,107.32,107.35,107.3,107.34,1484200002.0
2007-07-19 11:22:00,107.32,107.34,107.29,107.29,1484200002.0
2007-07-19 11:23:00,107.3,107.31,107.27,107.3,1484200002.0
2007-07-19 11:24:00,107.29,107.31,107.28,107.3,1484200002.0
2007-07-19 11:25:00,107.29,107.29,107.26,107.26,1456100003.0
2007-07-19 11:26:00,107.28,107.3,107.26,107.29,1456100003.0
2007-07-19 11:27:00,107.29,107.3,107.29,107.295,392799993.0
2007-07-19 11:28:00,107.3,107.31,107.3,107.3,1820099978.0
2007-07-19 11:29:00,107.295,107.3,107.28,107.295,1389199992.0
2007-07-19 11:30:00,107.3,107.3,107.28,107.28,835499991.0
2007-07-19 11:31:00,107.29,107.29,107.28,107.29,694599998.0
2007-07-19 11:32:00,107.29,107.3,107.29,107.3,966900002.0
2007-07-19 11:33:00,107.3,107.31,107.3,107.3,1167700009.0
2007-07-19 11:34:00,107.3,107.3,107.29,107.3,880799996.0
2007-07-19 11:35:00,107.3,107.315,107.3,107.31,1111100008.0
2007-07-19 11:36:00,107.31,107.315,107.29,107.305,1236200007.0
2007-07-19 11:37:00,107.29,107.31,107.28,107.28,828000002.0
2007-07-19 11:38:00,107.29,107.3,107.28,107.29,654799996.0
2007-07-19 11:39:00,107.27,107.31,107.27,107.3,1085100005.0
2007-07-19 11:40:00,107.3,107.33,107.29,107.3,1085100005.0
2007-07-19 11:41:00,107.3,107.31,107.28,107.29,686800004.0
2007-07-19 11:42:00,107.29,107.31,107.29,107.3,466799999.0
2007-07-19 11:43:00,107.3,107.3,107.28,107.28,361600000.0
2007-07-19 11:44:00,107.28,107.3,107.28,107.29,351000002.0
2007-07-19 11:45:00,107.29,107.3,107.26,107.28,1068399997.0
2007-07-19 11:46:00,107.28,107.29,107.28,107.28,435999997.0
2007-07-19 11:47:00,107.29,107.3,107.29,107.3,344800000.0
2007-07-19 11:48:00,107.3,107.32,107.26,107.31,1998300000.0
2007-07-19 11:49:00,107.29,107.32,107.26,107.27,902900001.0
2007-07-19 11:50:00,107.29,107.3,107.27,107.29,902900001.0
2007-07-19 11:51:00,107.29,107.31,107.29,107.31,395600000.0
2007-07-19 11:52:00,107.31,107.31,107.27,107.28,827599997.0
2007-07-19 11:53:00,107.28,107.3,107.28,107.29,1356400005.0
2007-07-19 11:54:00,107.27,107.28,107.27,107.28,184299998.0
2007-07-19 11:55:00,107.29,107.3,107.29,107.29,184299998.0
2007-07-19 11:56:00,107.29,107.295,107.28,107.29,255399995.0
2007-07-19 11:57:00,107.295,107.3,107.26,107.275,609399995.0
2007-07-19 11:58:00,107.275,107.28,107.24,107.26,782699990.0
2007-07-19 11:59:00,107.27,107.28,107.245,107.245,393800004.0
2007-07-19 12:00:00,107.245,107.27,107.24,107.25,920999996.0
2007-07-19 12:01:00,107.25,107.26,107.24,107.26,1037399997.0
2007-07-19 12:02:00,107.26,107.26,107.23,107.24,1124900009.0
2007-07-19 12:03:00,107.24,107.24,107.23,107.24,803400008.0
2007-07-19 12:04:00,107.23,107.24,107.23,107.24,391300001.0
2007-07-19 12:05:00,107.24,107.24,107.24,107.24,412800003.0
2007-07-19 12:06:00,107.24,107.25,107.22,107.225,1464999993.0
2007-07-19 12:07:00,107.23,107.25,107.22,107.23,1758199976.0
2007-07-19 12:08:00,107.23,107.24,107.22,107.23,1137099995.0
2007-07-19 12:09:00,107.23,107.25,107.23,107.25,1670800009.0
2007-07-19 12:10:00,107.25,107.25,107.23,107.23,1040099999.0
2007-07-19 12:11:00,107.23,107.23,107.22,107.23,576400003.0
2007-07-19 12:12:00,107.225,107.23,107.22,107.23,1802200001.0
2007-07-19 12:13:00,107.23,107.23,107.22,107.22,1273200010.0
2007-07-19 12:14:00,107.22,107.24,107.22,107.23,996800008.0
2007-07-19 12:15:00,107.21,107.21,107.19,107.19,1909699982.0
2007-07-19 12:16:00,107.2,107.22,107.18,107.18,1909699982.0
2007-07-19 12:17:00,107.18,107.19,107.16,107.18,2094099989.0
2007-07-19 12:18:00,107.18,107.21,107.17,107.2,2094099989.0
2007-07-19 12:19:00,107.2,107.21,107.17,107.18,1923599993.0
2007-07-19 12:20:00,107.19,107.19,107.18,107.185,1495400002.0
2007-07-19 12:21:00,107.18,107.2,107.18,107.19,1506499988.0
2007-07-19 12:22:00,107.2,107.2,107.19,107.2,508799999.0
2007-07-19 12:23:00,107.2,107.23,107.2,107.215,1169899992.0
2007-07-19 12:24:00,107.23,107.23,107.2,107.2,907000002.0
2007-07-19 12:25:00,107.2,107.26,107.2,107.26,1002199996.0
2007-07-19 12:26:00,107.23,107.31,107.23,107.28,1742600008.0
2007-07-19 12:27:00,107.3,107.3,107.26,107.27,1742600008.0
2007-07-19 12:28:00,107.27,107.29,107.24,107.28,2017800004.0
2007-07-19 12:29:00,107.28,107.28,107.26,107.275,924200002.0
2007-07-19 12:30:00,107.28,107.28,107.2,107.26,1108000006.0
2007-07-19 12:31:00,107.26,107.28,107.25,107.26,1435500000.0
2007-07-19 12:32:00,107.26,107.26,107.25,107.25,811200000.0
2007-07-19 12:33:00,107.25,107.28,107.2,107.26,1351800004.0
2007-07-19 12:34:00,107.26,107.27,107.235,107.27,1701599993.0
2007-07-19 12:35:00,107.27,107.27,107.25,107.25,593899998.0
2007-07-19 12:36:00,107.24,107.24,107.22,107.23,329100003.0
2007-07-19 12:37:00,107.22,107.23,107.18,107.23,1674400002.0
2007-07-19 12:38:00,107.23,107.24,107.21,107.22,403100000.0
2007-07-19 12:39:00,107.22,107.22,107.16,107.205,401599997.0
2007-07-19 12:40:00,107.2,107.21,107.19,107.21,963700003.0
2007-07-19 12:41:00,107.21,107.24,107.16,107.23,1670700000.0
2007-07-19 12:42:00,107.23,107.24,107.18,107.22,771400008.0
2007-07-19 12:43:00,107.23,107.23,107.19,107.225,1276800004.0
2007-07-19 12:44:00,107.23,107.24,107.16,107.24,1271999992.0
2007-07-19 12:45:00,107.23,107.24,107.22,107.23,446099999.0
2007-07-19 12:46:00,107.225,107.23,107.22,107.22,459200000.0
2007-07-19 12:47:00,107.23,107.23,107.22,107.23,239200000.0
2007-07-19 12:48:00,107.23,107.24,107.21,107.24,782600000.0
2007-07-19 12:49:00,107.24,107.24,107.225,107.24,779800003.0
2007-07-19 12:50:00,107.24,107.24,107.22,107.235,150800000.0
2007-07-19 12:51:00,107.24,107.24,107.24,107.24,17600000.0
2007-07-19 12:52:00,107.24,107.25,107.19,107.24,1272299997.0
2007-07-19 12:53:00,107.24,107.25,107.225,107.24,685699990.0
2007-07-19 12:54:00,107.196,107.214,107.158,107.162,1041100001.0
2007-07-19 12:55:00,107.23,107.24,107.23,107.23,78100000.0
2007-07-19 12:56:00,107.23,107.26,107.19,107.255,1299499994.0
2007-07-19 12:57:00,107.255,107.28,107.255,107.27,1012599998.0
2007-07-19 12:58:00,107.27,107.29,107.26,107.26,2084899999.0
2007-07-19 12:59:00,107.26,107.28,107.26,107.26,995500017.0
2007-07-19 13:00:00,107.27,107.28,107.27,107.27,202199999.0
2007-07-19 13:01:00,107.27,107.27,107.21,107.26,995899998.0
2007-07-19 13:02:00,107.26,107.28,107.26,107.27,973500011.0
2007-07-19 13:03:00,107.265,107.29,107.265,107.28,435800002.0
2007-07-19 13:04:00,107.28,107.29,107.26,107.28,734699999.0
2007-07-19 13:05:00,107.28,107.29,107.23,107.29,499200000.0
2007-07-19 13:06:00,107.29,107.29,107.27,107.29,296000000.0
2007-07-19 13:07:00,107.29,107.3,107.27,107.27,1515299995.0
2007-07-19 13:08:00,107.27,107.29,107.25,107.29,747699996.0
2007-07-19 13:09:00,107.29,107.3,107.23,107.3,1132000008.0
2007-07-19 13:10:00,107.29,107.3,107.28,107.3,791600000.0
2007-07-19 13:11:00,107.3,107.31,107.29,107.3,601499996.0
2007-07-19 13:12:00,107.31,107.33,107.26,107.32,789399999.0
2007-07-19 13:13:00,107.32,107.33,107.24,107.285,1166299997.0
2007-07-19 13:14:00,107.285,107.3,107.23,107.29,1279800010.0
2007-07-19 13:15:00,107.29,107.29,107.23,107.285,1185900003.0
2007-07-19 13:16:00,107.27,107.29,107.24,107.28,476000000.0
2007-07-19 13:17:00,107.28,107.28,107.23,107.27,506399996.0
2007-07-19 13:18:00,107.28,107.28,107.27,107.27,154000000.0
2007-07-19 13:19:00,107.26,107.27,107.22,107.26,1037800001.0
2007-07-19 13:20:00,107.26,107.26,107.24,107.24,414699999.0
2007-07-19 13:21:00,107.24,107.28,107.23,107.27,1881900006.0
2007-07-19 13:22:00,107.29,107.31,107.26,107.3,1881900006.0
2007-07-19 13:23:00,107.3,107.31,107.25,107.28,1528699996.0
2007-07-19 13:24:00,107.29,107.29,107.23,107.28,378199995.0
2007-07-19 13:25:00,107.28,107.29,107.27,107.275,1228000003.0
2007-07-19 13:26:00,107.28,107.3,107.265,107.29,1042900004.0
2007-07-19 13:27:00,107.285,107.33,107.27,107.32,782799999.0
2007-07-19 13:28:00,107.32,107.33,107.31,107.32,1046900002.0
2007-07-19 13:29:00,107.31,107.33,107.3,107.32,1176200005.0
2007-07-19 13:30:00,107.32,107.32,107.3,107.31,753300001.0
2007-07-19 13:31:00,107.31,107.33,107.27,107.32,1332499993.0
2007-07-19 13:32:00,107.32,107.32,107.3,107.31,476499999.0
2007-07-19 13:33:00,107.32,107.32,107.31,107.31,299200000.0
2007-07-19 13:34:00,107.31,107.31,107.3,107.31,352099999.0
2007-07-19 13:35:00,107.31,107.31,107.3,107.3,196800000.0
2007-07-19 13:36:00,107.3,107.31,107.3,107.3,813499999.0
2007-07-19 13:37:00,107.3,107.3,107.29,107.3,393999998.0
2007-07-19 13:38:00,107.3,107.3,107.25,107.29,546400003.0
2007-07-19 13:39:00,107.29,107.31,107.23,107.29,640099995.0
2007-07-19 13:40:00,107.29,107.29,107.27,107.29,856100007.0
2007-07-19 13:41:00,107.29,107.29,107.285,107.29,338400000.0
2007-07-19 13:42:00,107.29,107.31,107.28,107.31,546000010.0
2007-07-19 13:43:00,107.31,107.31,107.29,107.3,361200006.0
2007-07-19 13:44:00,107.3,107.3,107.25,107.29,663199997.0
2007-07-19 13:45:00,107.29,107.29,107.24,107.27,1559500011.0
2007-07-19 13:46:00,107.27,107.29,107.27,107.28,1053700000.0
2007-07-19 13:47:00,107.28,107.32,107.27,107.31,1074099990.0
2007-07-19 13:48:00,107.31,107.31,107.26,107.29,466600004.0
2007-07-19 13:49:00,107.29,107.29,107.22,107.275,1258500005.0
2007-07-19 13:50:00,107.275,107.28,107.26,107.27,621300006.0
2007-07-19 13:51:00,107.27,107.28,107.26,107.26,948899994.0
2007-07-19 13:52:00,107.275,107.28,107.27,107.275,405599999.0
2007-07-19 13:53:00,107.28,107.28,107.27,107.28,223700000.0
2007-07-19 13:54:00,107.28,107.3,107.275,107.29,168200000.0
2007-07-19 13:55:00,107.29,107.3,107.27,107.29,517400000.0
2007-07-19 13:56:00,107.28,107.3,107.27,107.27,1148500008.0
2007-07-19 13:57:00,107.28,107.28,107.27,107.28,1148500008.0
2007-07-19 13:58:00,107.28,107.3,107.28,107.3,611699998.0
2007-07-19 13:59:00,107.3,107.3,107.3,107.3,82400000.0
2007-07-19 14:00:00,107.3,107.3,107.29,107.3,132100002.0
2007-07-19 14:01:00,107.3,107.3,107.3,107.3,25400000.0
2007-07-19 14:02:00,107.3,107.32,107.3,107.31,302200000.0
2007-07-19 14:03:00,107.31,107.31,107.28,107.29,658600007.0
2007-07-19 14:04:00,107.29,107.3,107.28,107.28,402200000.0
2007-07-19 14:05:00,107.28,107.29,107.27,107.29,790599999.0
2007-07-19 14:06:00,107.29,107.29,107.28,107.29,219899999.0
2007-07-19 14:07:00,107.29,107.3,107.28,107.29,1039500000.0
2007-07-19 14:08:00,107.29,107.29,107.22,107.26,1207800017.0
2007-07-19 14:09:00,107.265,107.28,107.21,107.26,1116500007.0
2007-07-19 14:10:00,107.26,107.26,107.24,107.24,984199997.0
2007-07-19 14:11:00,107.25,107.25,107.19,107.25,1684199989.0
2007-07-19 14:12:00,107.25,107.26,107.2,107.26,1008900001.0
2007-07-19 14:13:00,107.26,107.27,107.25,107.27,388699996.0
2007-07-19 14:14:00,107.265,107.27,107.25,107.25,1190899999.0
2007-07-19 14:15:00,107.23,107.26,107.23,107.23,1405499996.0
2007-07-19 14:16:00,107.24,107.27,107.24,107.27,1405499996.0
2007-07-19 14:17:00,107.27,107.27,107.23,107.23,363200004.0
2007-07-19 14:18:00,107.23,107.25,107.22,107.24,748500018.0
2007-07-19 14:19:00,107.24,107.25,107.24,107.245,285999998.0
2007-07-19 14:20:00,107.24,107.26,107.22,107.26,857200005.0
2007-07-19 14:21:00,107.28,107.29,107.27,107.285,857200005.0
2007-07-19 14:22:00,107.24,107.29,107.24,107.29,998200004.0
2007-07-19 14:23:00,107.28,107.28,107.25,107.25,1373400018.0
2007-07-19 14:24:00,107.25,107.31,107.25,107.31,1409600001.0
2007-07-19 14:25:00,107.31,107.35,107.31,107.33,1194300001.0
2007-07-19 14:26:00,107.33,107.34,107.28,107.33,767200002.0
2007-07-19 14:27:00,107.33,107.34,107.32,107.33,728700000.0
2007-07-19 14:28:00,107.33,107.34,107.31,107.315,1187400010.0
2007-07-19 14:29:00,107.315,107.32,107.29,107.32,475799993.0
2007-07-19 14:30:00,107.32,107.34,107.285,107.3,1009900004.0
2007-07-19 14:31:00,107.3,107.305,107.3,107.3,556300000.0
2007-07-19 14:32:00,107.3,107.33,107.3,107.32,1097900000.0
2007-07-19 14:33:00,107.32,107.33,107.3,107.31,560700000.0
2007-07-19 14:34:00,107.31,107.31,107.27,107.3,1864500004.0
2007-07-19 14:35:00,107.3,107.3,107.29,107.29,404800000.0
2007-07-19 14:36:00,107.29,107.31,107.29,107.3,1220999999.0
2007-07-19 14:37:00,107.3,107.31,107.27,107.28,722799998.0
2007-07-19 14:38:00,107.28,107.28,107.26,107.27,1380600010.0
2007-07-19 14:39:00,107.27,107.29,107.26,107.28,1304199999.0
2007-07-19 14:40:00,107.27,107.29,107.27,107.28,1218600002.0
2007-07-19 14:41:00,107.28,107.29,107.28,107.28,486100002.0
2007-07-19 14:42:00,107.28,107.31,107.23,107.3,941899992.0
2007-07-19 14:43:00,107.3,107.32,107.24,107.3,1335400012.0
2007-07-19 14:44:00,107.3,107.32,107.25,107.3,1188700013.0
2007-07-19 14:45:00,107.31,107.31,107.29,107.29,835500004.0
2007-07-19 14:46:00,107.29,107.3,107.24,107.28,928900006.0
2007-07-19 14:47:00,107.27,107.28,107.26,107.27,2012099994.0
2007-07-19 14:48:00,107.3,107.31,107.25,107.3,2012099994.0
2007-07-19 14:49:00,107.3,107.32,107.29,107.32,494699997.0
2007-07-19 14:50:00,107.32,107.325,107.3,107.32,1247900014.0
2007-07-19 14:51:00,107.315,107.33,107.3,107.3,479600000.0
2007-07-19 14:52:00,107.3,107.3,107.28,107.28,998400003.0
2007-07-19 14:53:00,107.28,107.28,107.26,107.27,919200000.0
2007-07-19 14:54:00,107.29,107.29,107.275,107.29,919200000.0
2007-07-19 14:55:00,107.29,107.3,107.24,107.28,1710600015.0
2007-07-19 14:56:00,107.28,107.31,107.28,107.31,805900002.0
2007-07-19 14:57:00,107.31,107.31,107.27,107.295,353599997.0
2007-07-19 14:58:00,107.295,107.34,107.29,107.34,1285800002.0
2007-07-19 14:59:00,107.34,107.34,107.28,107.325,1212100013.0
2007-07-19 15:00:00,107.325,107.35,107.29,107.34,1038799992.0
2007-07-19 15:01:00,107.34,107.35,107.28,107.32,1567999999.0
2007-07-19 15:02:00,107.3,107.32,107.28,107.29,1840300000.0
2007-07-19 15:03:00,107.32,107.33,107.3,107.3,1840300000.0
2007-07-19 15:04:00,107.3,107.32,107.28,107.29,1429100005.0
2007-07-19 15:05:00,107.29,107.29,107.26,107.29,634999992.0
2007-07-19 15:06:00,107.29,107.29,107.27,107.28,1230100008.0
2007-07-19 15:07:00,107.28,107.32,107.26,107.32,1689899999.0
2007-07-19 15:08:00,107.31,107.32,107.3,107.31,1981599997.0
2007-07-19 15:09:00,107.32,107.33,107.3,107.32,1981599997.0
2007-07-19 15:10:00,107.32,107.34,107.27,107.32,1326799995.0
2007-07-19 15:11:00,107.32,107.32,107.27,107.29,1359400003.0
2007-07-19 15:12:00,107.28,107.29,107.23,107.28,1877800003.0
2007-07-19 15:13:00,107.28,107.29,107.24,107.24,394499994.0
2007-07-19 15:14:00,107.28,107.3,107.25,107.3,802400007.0
2007-07-19 15:15:00,107.3,107.3,107.26,107.27,1591199999.0
2007-07-19 15:16:00,107.27,107.28,107.26,107.26,1192900010.0
2007-07-19 15:17:00,107.26,107.27,107.25,107.27,623600000.0
2007-07-19 15:18:00,107.27,107.28,107.26,107.28,1429900010.0
2007-07-19 15:19:00,107.275,107.29,107.27,107.28,1303300005.0
2007-07-19 15:20:00,107.28,107.3,107.28,107.29,880099996.0
2007-07-19 15:21:00,107.3,107.3,107.29,107.29,333600000.0
2007-07-19 15:22:00,107.29,107.29,107.24,107.28,1113599980.0
2007-07-19 15:23:00,107.28,107.29,107.24,107.28,800000002.0
2007-07-19 15:24:00,107.28,107.29,107.24,107.275,1322400002.0
2007-07-19 15:25:00,107.275,107.275,107.22,107.27,1926800004.0
2007-07-19 15:26:00,107.27,107.29,107.25,107.28,1675400026.0
2007-07-19 15:27:00,107.28,107.3,107.26,107.3,1320300008.0
2007-07-19 15:28:00,107.3,107.33,107.3,107.3,1082000010.0
2007-07-19 15:29:00,107.3,107.3,107.28,107.3,1248499992.0
2007-07-19 15:30:00,107.3,107.3,107.27,107.29,2008499998.0
2007-07-19 15:31:00,107.29,107.3,107.28,107.28,942399993.0
2007-07-19 15:32:00,107.28,107.31,107.28,107.31,1591000000.0
2007-07-19 15:33:00,107.31,107.32,107.295,107.32,1623800006.0
2007-07-19 15:34:00,107.32,107.35,107.3,107.33,1294999994.0
2007-07-19 15:35:00,107.33,107.35,107.31,107.34,1342200006.0
2007-07-19 15:36:00,107.34,107.35,107.33,107.33,639299993.0
2007-07-19 15:37:00,107.33,107.34,107.305,107.31,768900003.0
2007-07-19 15:38:00,107.31,107.32,107.295,107.3,1372800004.0
2007-07-19 15:39:00,107.3,107.31,107.29,107.31,1394400006.0
2007-07-19 15:40:00,107.31,107.33,107.3,107.32,1333199990.0
2007-07-19 15:41:00,107.32,107.34,107.32,107.33,1891699983.0
2007-07-19 15:42:00,107.33,107.34,107.325,107.325,1094099986.0
2007-07-19 15:43:00,107.33,107.34,107.31,107.33,1164800001.0
2007-07-19 15:44:00,107.3,107.32,107.3,107.32,1008499989.0
2007-07-19 15:45:00,107.35,107.35,107.32,107.32,1008499989.0
2007-07-19 15:46:00,107.35,107.36,107.34,107.35,1008499989.0
2007-07-19 15:47:00,107.34,107.34,107.31,107.32,1717200020.0
2007-07-19 15:48:00,107.32,107.34,107.31,107.34,1717200020.0
2007-07-19 15:49:00,107.35,107.35,107.33,107.34,1693699992.0
2007-07-19 15:50:00,107.31,107.35,107.31,107.32,1259799997.0
2007-07-19 15:51:00,107.35,107.36,107.33,107.34,1259799997.0
2007-07-19 15:52:00,107.34,107.35,107.33,107.35,1073999995.0
2007-07-19 15:53:00,107.32,107.37,107.32,107.35,1603700002.0
2007-07-19 15:54:00,107.34,107.36,107.33,107.34,1603700002.0
2007-07-19 15:55:00,107.34,107.36,107.34,107.34,585699998.0
2007-07-19 15:56:00,107.34,107.36,107.33,107.33,1574600011.0
2007-07-19 15:57:00,107.34,107.35,107.32,107.34,1662900008.0
2007-07-19 15:58:00,107.34,107.35,107.32,107.34,1887599996.0
2007-07-19 15:59:00,107.3,107.35,107.3,107.34,1551300011.0
2007-07-19 16:00:00,107.34,107.36,107.33,107.36,1551300011.0
2007-07-19 16:01:00,107.36,107.38,107.35,107.37,1525399994.0
2007-07-19 16:02:00,107.36,107.41,107.36,107.4,1897900000.0
2007-07-19 16:03:00,107.39,107.4,107.38,107.38,1173299996.0
2007-07-19 16:04:00,107.395,107.4,107.38,107.4,1173299996.0
2007-07-19 16:05:00,107.4,107.41,107.38,107.39,1282500001.0
2007-07-19 16:06:00,107.4,107.4,107.38,107.39,1423900010.0
2007-07-19 16:07:00,107.38,107.42,107.38,107.42,1295900001.0
2007-07-19 16:08:00,107.38,107.41,107.38,107.4,732599996.0
2007-07-19 16:09:00,107.42,107.43,107.42,107.42,732599996.0
2007-07-19 16:10:00,107.42,107.43,107.41,107.41,1989799992.0
2007-07-19 16:11:00,107.42,107.44,107.4,107.43,2062899987.0
2007-07-19 16:12:00,107.43,107.44,107.42,107.44,1070700003.0
2007-07-19 16:13:00,107.44,107.45,107.41,107.43,1174799999.0
2007-07-19 16:14:00,107.43,107.43,107.41,107.42,1370099998.0
2007-07-19 16:15:00,107.42,107.45,107.42,107.43,1216499996.0
2007-07-19 16:16:00,107.42,107.44,107.42,107.42,393000000.0
2007-07-19 16:17:00,107.43,107.44,107.41,107.43,726599993.0
2007-07-19 16:18:00,107.42,107.43,107.41,107.42,560800000.0
2007-07-19 16:19:00,107.42,107.47,107.41,107.46,1145900001.0
2007-07-19 16:20:00,107.45,107.48,107.45,107.45,1119099998.0
2007-07-19 16:21:00,107.45,107.49,107.43,107.44,1155500001.0
2007-07-19 16:22:00,107.43,107.43,107.34,107.37,1155500001.0
2007-07-19 16:23:00,107.39,107.41,107.38,107.4,1155500001.0
2007-07-19 16:24:00,107.4,107.41,107.39,107.4,660899993.0
2007-07-19 16:25:00,107.39,107.39,107.36,107.37,1954899997.0
2007-07-19 16:26:00,107.39,107.4,107.37,107.39,1954899997.0
2007-07-19 16:27:00,107.38,107.41,107.37,107.39,1670199986.0
2007-07-19 16:28:00,107.41,107.41,107.39,107.39,1670199986.0
2007-07-19 16:29:00,107.41,107.41,107.38,107.39,1670199986.0
2007-07-19 16:30:00,107.39,107.4,107.39,107.39,1003600002.0
2007-07-19 16:31:00,107.37,107.38,107.35,107.36,1243300006.0
2007-07-19 16:32:00,107.34,107.42,107.34,107.4,1243300006.0
2007-07-19 16:33:00,107.41,107.43,107.41,107.42,1243300006.0
2007-07-19 16:34:00,107.4,107.4,107.38,107.38,510299997.0
2007-07-19 16:35:00,107.43,107.45,107.41,107.45,510299997.0
2007-07-19 16:36:00,107.44,107.49,107.44,107.47,1511399984.0
2007-07-19 16:37:00,107.47,107.49,107.47,107.48,601100000.0
2007-07-19 16:38:00,107.47,107.48,107.47,107.48,664500000.0
2007-07-19 16:39:00,107.47,107.47,107.44,107.44,568000002.0
2007-07-19 16:40:00,107.44,107.44,107.42,107.43,424800002.0
2007-07-19 16:41:00,107.43,107.43,107.4,107.4,644499992.0
2007-07-19 16:42:00,107.41,107.43,107.41,107.43,544599998.0
2007-07-19 16:43:00,107.43,107.46,107.43,107.46,2004299989.0
2007-07-19 16:44:00,107.46,107.46,107.45,107.45,1280400006.0
2007-07-19 16:45:00,107.46,107.46,107.44,107.46,947200004.0
2007-07-19 16:46:00,107.42,107.45,107.4,107.4,2099599983.0
2007-07-19 16:47:00,107.42,107.43,107.4,107.42,2099599983.0
2007-07-19 16:48:00,107.415,107.44,107.4,107.425,1118700000.0
2007-07-19 16:49:00,107.425,107.44,107.41,107.44,1968200001.0
2007-07-19 16:50:00,107.43,107.44,107.41,107.43,259999999.0
2007-07-19 16:51:00,107.43,107.44,107.4,107.41,1064100003.0
2007-07-19 16:52:00,107.41,107.43,107.405,107.42,475500003.0
2007-07-19 16:53:00,107.41,107.42,107.395,107.41,747200001.0
2007-07-19 16:54:00,107.42,107.44,107.4,107.44,950199995.0
2007-07-19 16:55:00,107.43,107.43,107.39,107.39,1499400003.0
2007-07-19 16:56:00,107.4,107.4,107.36,107.36,1515300005.0
2007-07-19 16:57:00,107.35,107.37,107.34,107.36,1515300005.0
2007-07-19 16:58:00,107.39,107.41,107.36,107.41,1515300005.0
2007-07-19 16:59:00,107.41,107.41,107.33,107.34,1586300000.0
2007-07-19 17:00:00,107.34,107.35,107.32,107.35,1880700004.0
2007-07-19 17:01:00,107.34,107.37,107.34,107.36,1853000001.0
2007-07-19 17:02:00,107.37,107.41,107.35,107.41,1853000001.0
2007-07-19 17:03:00,107.38,107.4,107.37,107.37,1035699994.0
2007-07-19 17:04:00,107.35,107.37,107.34,107.35,1035699994.0
2007-07-19 17:05:00,107.38,107.41,107.37,107.4,1035699994.0
2007-07-19 17:06:00,107.395,107.4,107.38,107.39,703999998.0
2007-07-19 17:07:00,107.39,107.39,107.37,107.37,1280200001.0
2007-07-19 17:08:00,107.38,107.39,107.37,107.38,1717599987.0
2007-07-19 17:09:00,107.39,107.41,107.39,107.41,1717599987.0
2007-07-19 17:10:00,107.415,107.42,107.39,107.39,1717599987.0
2007-07-19 17:11:00,107.39,107.4,107.37,107.39,1243500001.0
2007-07-19 17:12:00,107.38,107.41,107.38,107.39,1270599986.0
2007-07-19 17:13:00,107.38,107.44,107.38,107.41,1531999991.0
2007-07-19 17:14:00,107.41,107.41,107.375,107.38,1531999991.0
2007-07-19 17:15:00,107.38,107.4,107.36,107.36,1857499996.0
2007-07-19 17:16:00,107.36,107.38,107.355,107.375,1182499999.0
2007-07-19 17:17:00,107.375,107.38,107.36,107.38,1124999999.0
2007-07-19 17:18:00,107.39,107.42,107.39,107.41,1585599991.0
2007-07-19 17:19:00,107.41,107.42,107.395,107.395,1182299994.0
2007-07-19 17:20:00,107.4,107.4,107.39,107.4,393200004.0
2007-07-19 17:21:00,107.395,107.4,107.39,107.4,411100004.0
2007-07-19 17:22:00,107.4,107.41,107.38,107.4,991400006.0
2007-07-19 17:23:00,107.4,107.4,107.38,107.39,307399998.0
2007-07-19 17:24:00,107.39,107.39,107.38,107.39,794400005.0
2007-07-19 17:25:00,107.39,107.39,107.36,107.38,1188100004.0
2007-07-19 17:26:00,107.39,107.4,107.34,107.34,1158299995.0
2007-07-19 17:27:00,107.37,107.37,107.34,107.34,1158299995.0
2007-07-19 17:28:00,107.35,107.36,107.33,107.34,1574699976.0
2007-07-19 17:29:00,107.34,107.35,107.32,107.325,1138199990.0
2007-07-19 17:30:00,107.33,107.33,107.31,107.32,1343599985.0
2007-07-19 17:31:00,107.32,107.335,107.32,107.33,313599996.0
2007-07-19 17:32:00,107.33,107.37,107.33,107.36,1375599993.0
2007-07-19 17:33:00,107.36,107.38,107.35,107.36,2035699997.0
2007-07-19 17:34:00,107.36,107.36,107.34,107.35,1145299991.0
2007-07-19 17:35:00,107.32,107.35,107.31,107.32,1983499995.0
2007-07-19 17:36:00,107.35,107.37,107.34,107.35,1983499995.0
2007-07-19 17:37:00,107.35,107.4,107.34,107.38,1379299999.0
2007-07-19 17:38:00,107.37,107.37,107.32,107.32,1948700013.0
2007-07-19 17:39:00,107.35,107.36,107.32,107.35,1948700013.0
2007-07-19 17:40:00,107.35,107.38,107.34,107.38,1948700013.0
2007-07-19 17:41:00,107.35,107.37,107.32,107.32,1721200005.0
2007-07-19 17:42:00,107.35,107.37,107.31,107.34,1721200005.0
2007-07-19 17:43:00,107.32,107.34,107.3,107.32,1019499992.0
2007-07-19 17:44:00,107.34,107.35,107.33,107.34,1019499992.0
2007-07-19 17:45:00,107.34,107.35,107.33,107.35,743299995.0
2007-07-19 17:46:00,107.35,107.36,107.325,107.335,1462199998.0
2007-07-19 17:47:00,107.335,107.34,107.32,107.34,789999995.0
2007-07-19 17:48:00,107.335,107.37,107.32,107.355,1007299997.0
2007-07-19 17:49:00,107.36,107.37,107.34,107.36,1413999983.0
2007-07-19 17:50:00,107.36,107.36,107.34,107.355,784899995.0
2007-07-19 17:51:00,107.36,107.36,107.34,107.36,394100004.0
2007-07-19 17:52:00,107.36,107.36,107.35,107.36,299099999.0
2007-07-19 17:53:00,107.36,107.36,107.355,107.36,372800000.0
2007-07-19 17:54:00,107.36,107.39,107.36,107.39,486399999.0
2007-07-19 17:55:00,107.39,107.4,107.37,107.39,1279200003.0
2007-07-19 17:56:00,107.38,107.4,107.37,107.4,952799999.0
2007-07-19 17:57:00,107.42,107.42,107.38,107.39,952799999.0
2007-07-19 17:58:00,107.39,107.39,107.36,107.39,1025600003.0
2007-07-19 17:59:00,107.39,107.4,107.29,107.3,1100199998.0
2007-07-19 18:00:00,107.33,107.35,107.29,107.33,1580099999.0
2007-07-19 18:01:00,107.33,107.37,107.33,107.35,2112699988.0
2007-07-19 18:02:00,107.35,107.35,107.33,107.35,1292999983.0
2007-07-19 18:03:00,107.35,107.36,107.34,107.35,797599987.0
2007-07-19 18:04:00,107.35,107.36,107.33,107.34,1579299995.0
2007-07-19 18:05:00,107.34,107.34,107.32,107.34,1206100001.0
2007-07-19 18:06:00,107.345,107.35,107.32,107.34,1720399993.0
2007-07-19 18:07:00,107.34,107.35,107.32,107.32,419999998.0
2007-07-19 18:08:00,107.32,107.32,107.3,107.32,736000011.0
2007-07-19 18:09:00,107.32,107.32,107.28,107.29,1771900006.0
2007-07-19 18:10:00,107.29,107.32,107.29,107.32,1705499997.0
2007-07-19 18:11:00,107.32,107.34,107.315,107.34,925699991.0
2007-07-19 18:12:00,107.34,107.36,107.33,107.33,1076299996.0
2007-07-19 18:13:00,107.34,107.345,107.34,107.345,126400000.0
2007-07-19 18:14:00,107.35,107.37,107.35,107.355,1430000004.0
2007-07-19 18:15:00,107.355,107.38,107.355,107.37,1672200015.0
2007-07-19 18:16:00,107.37,107.37,107.34,107.35,1045899995.0
2007-07-19 18:17:00,107.35,107.36,107.33,107.35,844799996.0
2007-07-19 18:18:00,107.35,107.35,107.34,107.34,433200000.0
2007-07-19 18:19:00,107.34,107.35,107.34,107.35,305099995.0
2007-07-19 18:20:00,107.35,107.36,107.34,107.35,1509899997.0
2007-07-19 18:21:00,107.35,107.35,107.32,107.35,947199995.0
2007-07-19 18:22:00,107.35,107.36,107.32,107.36,830499998.0
2007-07-19 18:23:00,107.36,107.36,107.35,107.35,470600002.0
2007-07-19 18:24:00,107.35,107.35,107.34,107.34,548799997.0
2007-07-19 18:25:00,107.35,107.35,107.33,107.34,927900002.0
2007-07-19 18:26:00,107.33,107.35,107.33,107.33,463100002.0
2007-07-19 18:27:00,107.34,107.34,107.32,107.34,962899996.0
2007-07-19 18:28:00,107.34,107.35,107.33,107.34,266499999.0
2007-07-19 18:29:00,107.34,107.34,107.32,107.33,699600013.0
2007-07-19 18:30:00,107.34,107.34,107.32,107.32,417599996.0
2007-07-19 18:31:00,107.32,107.35,107.32,107.35,573799994.0
2007-07-19 18:32:00,107.35,107.35,107.33,107.34,132500000.0
2007-07-19 18:33:00,107.34,107.35,107.33,107.33,421899996.0
2007-07-19 18:34:00,107.33,107.33,107.31,107.32,1336099989.0
2007-07-19 18:35:00,107.32,107.32,107.31,107.32,549700001.0
2007-07-19 18:36:00,107.32,107.33,107.31,107.33,766099999.0
2007-07-19 18:37:00,107.33,107.33,107.32,107.33,558900000.0
2007-07-19 18:38:00,107.33,107.36,107.32,107.35,415400003.0
2007-07-19 18:39:00,107.34,107.37,107.33,107.34,1620999995.0
2007-07-19 18:40:00,107.34,107.35,107.29,107.3,1441100000.0
2007-07-19 18:41:00,107.3,107.33,107.3,107.32,1085899992.0
2007-07-19 18:42:00,107.32,107.32,107.31,107.31,417200003.0
2007-07-19 18:43:00,107.31,107.32,107.31,107.32,220800000.0
2007-07-19 18:44:00,107.32,107.34,107.32,107.34,194100001.0
2007-07-19 18:45:00,107.34,107.34,107.31,107.33,485600001.0
2007-07-19 18:46:00,107.33,107.33,107.33,107.33,188000000.0
2007-07-19 18:47:00,107.32,107.33,107.32,107.33,352799999.0
2007-07-19 18:48:00,107.33,107.34,107.33,107.34,1074399996.0
2007-07-19 18:49:00,107.34,107.35,107.34,107.34,111200000.0
2007-07-19 18:50:00,107.35,107.35,107.34,107.34,79100000.0
2007-07-19 18:51:00,107.34,107.35,107.31,107.32,1660599999.0
2007-07-19 18:52:00,107.33,107.33,107.3,107.3,771800004.0
2007-07-19 18:53:00,107.29,107.3,107.27,107.29,1529200004.0
2007-07-19 18:54:00,107.3,107.305,107.28,107.28,645300004.0
2007-07-19 18:55:00,107.29,107.3,107.275,107.28,606400002.0
2007-07-19 18:56:00,107.28,107.29,107.27,107.28,607500002.0
2007-07-19 18:57:00,107.28,107.28,107.26,107.27,946900001.0
2007-07-19 18:58:00,107.27,107.27,107.24,107.25,868099995.0
2007-07-19 18:59:00,107.25,107.26,107.25,107.26,888400001.0
2007-07-19 19:00:00,107.26,107.28,107.24,107.26,1900900001.0
2007-07-19 19:01:00,107.255,107.27,107.25,107.25,1438800004.0
2007-07-19 19:02:00,107.25,107.27,107.25,107.26,613199990.0
2007-07-19 19:03:00,107.255,107.255,107.21,107.23,1236299996.0
2007-07-19 19:04:00,107.23,107.25,107.21,107.24,1465199999.0
2007-07-19 19:05:00,107.24,107.25,107.23,107.23,513300000.0
2007-07-19 19:06:00,107.23,107.25,107.22,107.25,923500004.0
2007-07-19 19:07:00,107.24,107.27,107.24,107.26,914000000.0
2007-07-19 19:08:00,107.26,107.27,107.26,107.26,786400005.0
2007-07-19 19:09:00,107.26,107.27,107.24,107.26,725699993.0
2007-07-19 19:10:00,107.26,107.27,107.255,107.255,595199998.0
2007-07-19 19:11:00,107.26,107.27,107.23,107.235,838299997.0
2007-07-19 19:12:00,107.24,107.24,107.23,107.24,691200000.0
2007-07-19 19:13:00,107.24,107.24,107.24,107.24,207999999.0
2007-07-19 19:14:00,107.24,107.24,107.24,107.24,208799999.0
2007-07-19 19:15:00,107.24,107.24,107.23,107.23,192000006.0
2007-07-19 19:16:00,107.23,107.23,107.225,107.23,184800008.0
2007-07-19 19:17:00,107.23,107.24,107.23,107.24,172199996.0
2007-07-19 19:18:00,107.24,107.24,107.23,107.23,43199998.0
2007-07-19 19:19:00,107.24,107.24,107.21,107.22,888299991.0
2007-07-19 19:20:00,107.22,107.23,107.22,107.23,543800007.0
2007-07-19 19:21:00,107.23,107.25,107.23,107.25,419599999.0
2007-07-19 19:22:00,107.25,107.25,107.23,107.23,524800001.0
2007-07-19 19:23:00,107.23,107.24,107.23,107.24,361499992.0
2007-07-19 19:24:00,107.24,107.24,107.22,107.23,225799998.0
2007-07-19 19:25:00,107.24,107.24,107.24,107.24,135100001.0
2007-07-19 19:26:00,107.25,107.25,107.24,107.25,51899998.0
2007-07-19 19:27:00,107.26,107.26,107.24,107.25,561800011.0
2007-07-19 19:28:00,107.25,107.25,107.22,107.24,791600003.0
2007-07-19 19:29:00,107.24,107.24,107.23,107.24,285799994.0
2007-07-19 19:30:00,107.24,107.24,107.23,107.23,293600006.0
2007-07-19 19:31:00,107.23,107.25,107.23,107.25,664800004.0
2007-07-19 19:32:00,107.24,107.25,107.24,107.25,210400000.0
2007-07-19 19:33:00,107.25,107.25,107.25,107.25,8500000.0
2007-07-19 19:34:00,107.245,107.25,107.24,107.25,134300000.0
2007-07-19 19:35:00,107.23,107.25,107.23,107.24,131199995.0
2007-07-19 19:36:00,107.24,107.27,107.24,107.26,337800000.0
2007-07-19 19:37:00,107.26,107.27,107.25,107.26,299100004.0
2007-07-19 19:38:00,107.27,107.29,107.27,107.27,625700002.0
2007-07-19 19:39:00,107.28,107.3,107.28,107.29,454299998.0
2007-07-19 19:40:00,107.29,107.29,107.285,107.285,96800000.0
2007-07-19 19:41:00,107.29,107.3,107.29,107.3,336499992.0
2007-07-19 19:42:00,107.29,107.33,107.29,107.315,1042899985.0
2007-07-19 19:43:00,107.32,107.34,107.315,107.33,713700006.0
2007-07-19 19:44:00,107.34,107.34,107.32,107.32,578599995.0
2007-07-19 19:45:00,107.33,107.33,107.32,107.32,240999999.0
2007-07-19 19:46:00,107.32,107.32,107.3,107.315,430000003.0
2007-07-19 19:47:00,107.315,107.32,107.305,107.32,272100000.0
2007-07-19 19:48:00,107.32,107.32,107.305,107.32,395299997.0
2007-07-19 19:49:00,107.32,107.32,107.305,107.31,471400001.0
2007-07-19 19:50:00,107.31,107.32,107.3,107.315,449799995.0
2007-07-19 19:51:00,107.32,107.33,107.3,107.33,142900001.0
2007-07-19 19:52:00,107.33,107.33,107.3,107.3,622000000.0
2007-07-19 19:53:00,107.3,107.31,107.29,107.31,235999993.0
2007-07-19 19:54:00,107.31,107.32,107.3,107.305,336399999.0
2007-07-19 19:55:00,107.305,107.32,107.305,107.32,385600004.0
2007-07-19 19:56:00,107.33,107.33,107.3,107.31,372799993.0
2007-07-19 19:57:00,107.3,107.31,107.29,107.31,795999995.0
2007-07-19 19:58:00,107.31,107.31,107.31,107.31,110800000.0
2007-07-19 19:59:00,107.31,107.32,107.3,107.3,133400000.0
2007-07-19 20:00:00,107.3,107.31,107.29,107.3,719100004.0
2007-07-19 20:01:00,107.3,107.3,107.27,107.285,312499998.0
2007-07-19 20:02:00,107.29,107.29,107.27,107.28,324799999.0
2007-07-19 20:03:00,107.28,107.29,107.28,107.28,195200000.0
2007-07-19 20:04:00,107.28,107.28,107.28,107.28,58400000.0
2007-07-19 20:05:00,107.28,107.29,107.28,107.29,123800000.0
2007-07-19 20:06:00,107.28,107.28,107.25,107.26,604200004.0
2007-07-19 20:07:00,107.25,107.265,107.24,107.255,1355300001.0
2007-07-19 20:08:00,107.26,107.28,107.26,107.28,838199997.0
2007-07-19 20:09:00,107.28,107.28,107.26,107.27,463699997.0
2007-07-19 20:10:00,107.28,107.29,107.26,107.27,673600003.0
2007-07-19 20:11:00,107.27,107.27,107.24,107.24,299500002.0
2007-07-19 20:12:00,107.25,107.25,107.24,107.24,714299995.0
2007-07-19 20:13:00,107.25,107.25,107.23,107.23,258000004.0
2007-07-19 20:14:00,107.23,107.24,107.22,107.23,754499997.0
2007-07-19 20:15:00,107.24,107.24,107.23,107.24,600799994.0
2007-07-19 20:16:00,107.24,107.24,107.23,107.24,395999999.0
2007-07-19 20:17:00,107.24,107.25,107.24,107.24,158399999.0
2007-07-19 20:18:00,107.24,107.24,107.24,107.24,28000000.0
2007-07-19 20:19:00,107.24,107.25,107.22,107.22,388600003.0
2007-07-19 20:20:00,107.23,107.24,107.23,107.23,166399999.0
2007-07-19 20:21:00,107.23,107.23,107.21,107.21,555600002.0
2007-07-19 20:22:00,107.21,107.22,107.19,107.2,418399994.0
2007-07-19 20:23:00,107.2,107.22,107.2,107.22,299599998.0
2007-07-19 20:24:00,107.21,107.23,107.21,107.21,127099997.0
2007-07-19 20:25:00,107.22,107.24,107.22,107.24,1420399993.0
2007-07-19 20:26:00,107.24,107.28,107.24,107.28,401600000.0
2007-07-19 20:27:00,107.27,107.28,107.25,107.25,582400011.0
2007-07-19 20:28:00,107.25,107.28,107.24,107.27,1600799986.0
2007-07-19 20:29:00,107.27,107.29,107.26,107.26,792599986.0
2007-07-19 20:30:00,107.26,107.3,107.24,107.3,866800002.0
2007-07-19 20:31:00,107.29,107.3,107.29,107.29,507999999.0
2007-07-19 20:32:00,107.29,107.29,107.28,107.29,188700000.0
2007-07-19 20:33:00,107.29,107.29,107.27,107.27,474000005.0
2007-07-19 20:34:00,107.27,107.27,107.27,107.27,37600000.0
2007-07-19 20:35:00,107.27,107.29,107.26,107.28,428999999.0
2007-07-19 20:36:00,107.28,107.3,107.28,107.3,298000001.0
2007-07-19 20:37:00,107.29,107.3,107.29,107.29,303199996.0
2007-07-19 20:38:00,107.29,107.32,107.29,107.31,447199999.0
2007-07-19 20:39:00,107.32,107.33,107.29,107.29,721299997.0
2007-07-19 20:40:00,107.3,107.32,107.3,107.3,1181100006.0
2007-07-19 20:41:00,107.31,107.32,107.28,107.3,585399994.0
2007-07-19 20:42:00,107.3,107.33,107.29,107.32,553299999.0
2007-07-19 20:43:00,107.32,107.35,107.32,107.33,814200005.0
2007-07-19 20:44:00,107.33,107.35,107.33,107.35,1577100007.0
2007-07-19 20:45:00,107.355,107.36,107.33,107.34,700900002.0
2007-07-19 20:46:00,107.345,107.37,107.345,107.36,622899995.0
2007-07-19 20:47:00,107.37,107.37,107.355,107.36,377099995.0
2007-07-19 20:48:00,107.36,107.37,107.35,107.355,1178299983.0
2007-07-19 20:49:00,107.36,107.41,107.36,107.39,513900000.0
2007-07-19 20:50:00,107.4,107.41,107.385,107.4,568899998.0
2007-07-19 20:51:00,107.4,107.4,107.39,107.4,266399997.0
2007-07-19 20:52:00,107.4,107.41,107.385,107.41,328899999.0
2007-07-19 20:53:00,107.4,107.41,107.395,107.395,384700004.0
2007-07-19 20:54:00,107.39,107.42,107.39,107.42,404500001.0
2007-07-19 20:55:00,107.42,107.44,107.41,107.41,1278599995.0
2007-07-19 20:56:00,107.41,107.42,107.38,107.385,790200005.0
2007-07-19 20:57:00,107.385,107.4,107.37,107.37,873200004.0
2007-07-19 20:58:00,107.38,107.38,107.35,107.37,1454900011.0
2007-07-19 20:59:00,107.37,107.39,107.37,107.38,402400002.0
2007-07-19 21:00:00,107.37,107.38,107.33,107.36,1862100003.0
2007-07-19 21:01:00,107.365,107.375,107.365,107.37,929300017.0
2007-07-19 21:02:00,107.36,107.37,107.35,107.35,853399997.0
2007-07-19 21:03:00,107.35,107.36,107.34,107.36,374300004.0
2007-07-19 21:04:00,107.36,107.37,107.35,107.36,436200000.0
2007-07-19 21:05:00,107.36,107.37,107.36,107.37,256700002.0
2007-07-19 21:06:00,107.37,107.37,107.34,107.35,384000000.0
2007-07-19 21:07:00,107.35,107.35,107.34,107.34,24000000.0
2007-07-19 21:08:00,107.33,107.34,107.33,107.34,238400002.0
2007-07-19 21:09:00,107.34,107.35,107.34,107.35,206999999.0
2007-07-19 21:10:00,107.35,107.35,107.35,107.35,499799989.0
2007-07-19 21:11:00,107.35,107.36,107.35,107.36,100499997.0
2007-07-19 21:12:00,107.36,107.36,107.35,107.35,49199999.0
2007-07-19 21:13:00,107.35,107.35,107.345,107.35,146999998.0
2007-07-19 21:14:00,107.35,107.35,107.34,107.34,129599997.0
2007-07-19 21:15:00,107.34,107.34,107.33,107.335,198000000.0
2007-07-19 21:16:00,107.34,107.35,107.33,107.35,253199997.0
2007-07-19 21:17:00,107.35,107.36,107.34,107.36,453999997.0
2007-07-19 21:18:00,107.36,107.37,107.36,107.36,307700001.0
2007-07-19 21:19:00,107.36,107.36,107.34,107.35,323799993.0
2007-07-19 21:20:00,107.35,107.35,107.34,107.345,533599997.0
2007-07-19 21:21:00,107.35,107.36,107.33,107.35,759700004.0
2007-07-19 21:22:00,107.35,107.35,107.34,107.34,317399999.0
2007-07-19 21:23:00,107.34,107.35,107.34,107.35,212100002.0
2007-07-19 21:24:00,107.35,107.36,107.345,107.345,178199999.0
2007-07-19 21:25:00,107.35,107.355,107.35,107.355,234200000.0
2007-07-19 21:26:00,107.355,107.355,107.35,107.35,158000001.0
2007-07-19 21:27:00,107.35,107.35,107.34,107.345,136100000.0
2007-07-19 21:28:00,107.35,107.35,107.34,107.35,336800000.0
2007-07-19 21:29:00,107.35,107.365,107.35,107.355,264999997.0
2007-07-19 21:30:00,107.35,107.35,107.34,107.35,315099997.0
2007-07-19 21:31:00,107.355,107.355,107.35,107.35,95599999.0
2007-07-19 21:32:00,107.35,107.36,107.34,107.35,291700005.0
2007-07-19 21:33:00,107.35,107.36,107.35,107.36,271200004.0
2007-07-19 21:34:00,107.35,107.36,107.33,107.35,1059300018.0
2007-07-19 21:35:00,107.35,107.35,107.34,107.34,131200000.0
2007-07-19 21:36:00,107.34,107.34,107.34,107.34,106400001.0
2007-07-19 21:37:00,107.35,107.35,107.335,107.335,116300000.0
2007-07-19 21:38:00,107.34,107.35,107.34,107.35,108200000.0
2007-07-19 21:39:00,107.35,107.35,107.35,107.35,421400004.0
2007-07-19 21:40:00,107.35,107.36,107.34,107.36,341999997.0
2007-07-19 21:41:00,107.37,107.37,107.34,107.36,974899996.0
2007-07-19 21:42:00,107.36,107.37,107.35,107.37,811599991.0
2007-07-19 21:43:00,107.37,107.37,107.36,107.37,890399999.0
2007-07-19 21:44:00,107.37,107.38,107.37,107.37,528000000.0
2007-07-19 21:45:00,107.37,107.37,107.36,107.37,314600000.0
2007-07-19 21:46:00,107.36,107.37,107.33,107.37,482600000.0
2007-07-19 21:47:00,107.37,107.37,107.35,107.36,1001599989.0
2007-07-19 21:48:00,107.36,107.37,107.36,107.37,333799996.0
2007-07-19 21:49:00,107.37,107.37,107.35,107.37,569700000.0
2007-07-19 21:50:00,107.37,107.41,107.37,107.4,681399996.0
2007-07-19 21:51:00,107.4,107.4,107.37,107.38,780900006.0
2007-07-19 21:52:00,107.38,107.41,107.37,107.395,826599999.0
2007-07-19 21:53:00,107.41,107.41,107.38,107.4,662300004.0
2007-07-19 21:54:00,107.4,107.41,107.395,107.4,354400000.0
2007-07-19 21:55:00,107.4,107.41,107.4,107.41,75599999.0
2007-07-19 21:56:00,107.4,107.42,107.4,107.405,122400001.0
2007-07-19 21:57:00,107.41,107.41,107.4,107.41,86400000.0
2007-07-19 21:58:00,107.41,107.435,107.4,107.41,547900000.0
2007-07-19 21:59:00,107.415,107.42,107.41,107.42,231999996.0
2007-07-19 22:00:00,107.42,107.42,107.41,107.42,108000000.0
2007-07-19 22:01:00,107.371,107.414,107.346,107.365,128800000.0
2007-07-19 22:02:00,107.42,107.42,107.4,107.41,167900000.0
2007-07-19 22:03:00,107.41,107.41,107.41,107.41,24000000.0
2007-07-19 22:04:00,107.41,107.42,107.41,107.41,74400000.0
2007-07-19 22:05:00,107.41,107.42,107.41,107.42,79200000.0
2007-07-19 22:06:00,107.42,107.42,107.42,107.42,36000000.0
2007-07-19 22:07:00,107.42,107.42,107.395,107.41,228099998.0
2007-07-19 22:08:00,107.42,107.43,107.41,107.43,105900000.0
2007-07-19 22:09:00,107.42,107.43,107.42,107.43,220000000.0
2007-07-19 22:10:00,107.43,107.43,107.42,107.42,18400000.0
2007-07-19 22:11:00,107.42,107.42,107.405,107.41,44000000.0
2007-07-19 22:12:00,107.41,107.41,107.39,107.39,193600002.0
2007-07-19 22:13:00,107.395,107.42,107.395,107.41,114200000.0
2007-07-19 22:14:00,107.41,107.42,107.4,107.41,187699999.0
2007-07-19 22:15:00,107.41,107.43,107.41,107.43,73600000.0
2007-07-19 22:16:00,107.43,107.43,107.42,107.42,72800000.0
2007-07-19 22:17:00,107.42,107.42,107.42,107.42,48300000.0
2007-07-19 22:18:00,107.42,107.44,107.42,107.44,117400000.0
2007-07-19 22:19:00,107.44,107.44,107.425,107.43,588800000.0
2007-07-19 22:20:00,107.43,107.43,107.4,107.41,317599999.0
2007-07-19 22:21:00,107.41,107.41,107.4,107.41,343999999.0
2007-07-19 22:22:00,107.41,107.42,107.41,107.41,406300000.0
2007-07-19 22:23:00,107.41,107.41,107.39,107.39,367900000.0
2007-07-19 22:24:00,107.39,107.39,107.385,107.39,630299997.0
2007-07-19 22:25:00,107.39,107.4,107.38,107.4,514699998.0
2007-07-19 22:26:00,107.4,107.405,107.39,107.4,235399999.0
2007-07-19 22:27:00,107.4,107.41,107.39,107.395,434400000.0
2007-07-19 22:28:00,107.395,107.41,107.39,107.4,488199996.0
2007-07-19 22:29:00,107.4,107.4,107.38,107.38,243999998.0
2007-07-19 22:30:00,107.38,107.395,107.38,107.39,585599997.0
2007-07-19 22:31:00,107.39,107.395,107.38,107.38,458200000.0
2007-07-19 22:32:00,107.38,107.4,107.38,107.4,364800000.0
2007-07-19 22:33:00,107.4,107.4,107.355,107.355,537500001.0
2007-07-19 22:34:00,107.355,107.37,107.35,107.36,478399999.0
2007-07-19 22:35:00,107.36,107.36,107.36,107.36,76000000.0
2007-07-19 22:36:00,107.36,107.37,107.36,107.36,291199999.0
2007-07-19 22:37:00,107.36,107.36,107.36,107.36,101600000.0
2007-07-19 22:38:00,107.36,107.36,107.36,107.36,32799999.0
2007-07-19 22:39:00,107.36,107.37,107.35,107.365,204100000.0
2007-07-19 22:40:00,107.37,107.37,107.355,107.365,268700000.0
2007-07-19 22:41:00,107.37,107.38,107.36,107.36,385100000.0
2007-07-19 22:42:00,107.35,107.375,107.35,107.37,873699998.0
2007-07-19 22:43:00,107.37,107.375,107.35,107.37,734000001.0
2007-07-19 22:44:00,107.37,107.375,107.36,107.37,331500001.0
2007-07-19 22:45:00,107.37,107.38,107.37,107.38,110900000.0
2007-07-19 22:46:00,107.37,107.38,107.37,107.37,388800000.0
2007-07-19 22:47:00,107.37,107.38,107.37,107.37,79000000.0
2007-07-19 22:48:00,107.38,107.39,107.37,107.39,319100000.0
2007-07-19 22:49:00,107.38,107.39,107.37,107.385,465200000.0
2007-07-19 22:50:00,107.37,107.385,107.37,107.38,273500000.0
2007-07-19 22:51:00,107.38,107.39,107.38,107.38,293500000.0
2007-07-19 22:52:00,107.38,107.385,107.37,107.385,323299997.0
2007-07-19 22:53:00,107.385,107.385,107.36,107.38,331199998.0
2007-07-19 22:54:00,107.375,107.39,107.37,107.39,590100000.0
2007-07-19 22:55:00,107.39,107.39,107.36,107.37,714799999.0
2007-07-19 22:56:00,107.37,107.38,107.34,107.36,568299996.0
2007-07-19 22:57:00,107.36,107.37,107.33,107.33,790099998.0
2007-07-19 22:58:00,107.35,107.355,107.33,107.35,648300000.0
2007-07-19 22:59:00,107.35,107.35,107.33,107.33,116200000.0
2007-07-19 23:00:00,107.32,107.36,107.32,107.35,123000000.0
2007-07-19 23:01:00,107.36,107.37,107.35,107.37,95300000.0
2007-07-19 23:02:00,107.36,107.38,107.355,107.37,106100000.0
2007-07-19 23:03:00,107.37,107.37,107.315,107.34,91200000.0
2007-07-19 23:04:00,107.35,107.35,107.29,107.32,67300001.0
2007-07-19 23:05:00,107.34,107.34,107.3,107.32,88700000.0
2007-07-19 23:06:00,107.32,107.35,107.31,107.31,120600000.0
2007-07-19 23:07:00,107.32,107.35,107.32,107.35,40600000.0
2007-07-19 23:08:00,107.34,107.34,107.32,107.34,105300000.0
2007-07-19 23:09:00,107.34,107.35,107.34,107.34,56800000.0
2007-07-19 23:10:00,107.34,107.37,107.33,107.37,180000000.0
2007-07-19 23:11:00,107.37,107.38,107.35,107.36,434400000.0
2007-07-19 23:12:00,107.355,107.375,107.355,107.375,350699997.0
2007-07-19 23:13:00,107.37,107.385,107.36,107.38,448000007.0
2007-07-19 23:14:00,107.38,107.415,107.38,107.4,492800000.0
2007-07-19 23:15:00,107.405,107.41,107.37,107.385,213400000.0
2007-07-19 23:16:00,107.38,107.395,107.38,107.395,75700001.0
2007-07-19 23:17:00,107.395,107.41,107.35,107.35,331099994.0
2007-07-19 23:18:00,107.35,107.35,107.33,107.34,504599999.0
2007-07-19 23:19:00,107.34,107.35,107.33,107.335,451400000.0
2007-07-19 23:20:00,107.34,107.355,107.33,107.355,121600000.0
2007-07-19 23:21:00,107.36,107.365,107.3,107.32,405800000.0
2007-07-19 23:22:00,107.325,107.35,107.32,107.35,216500000.0
2007-07-19 23:23:00,107.35,107.38,107.35,107.35,182400000.0
2007-07-19 23:24:00,107.35,107.385,107.35,107.37,308899998.0
2007-07-19 23:25:00,107.37,107.385,107.36,107.36,223900000.0
2007-07-19 23:26:00,107.36,107.41,107.36,107.41,525399999.0
2007-07-19 23:27:00,107.41,107.43,107.41,107.43,235000000.0
2007-07-19 23:28:00,107.42,107.42,107.375,107.395,614399998.0
2007-07-19 23:29:00,107.39,107.41,107.39,107.39,274199998.0
2007-07-19 23:30:00,107.39,107.4,107.37,107.385,154300000.0
2007-07-19 23:31:00,107.38,107.4,107.37,107.39,474999996.0
2007-07-19 23:32:00,107.39,107.39,107.36,107.375,660900003.0
2007-07-19 23:33:00,107.314,107.379,107.314,107.353,322000000.0
2007-07-19 23:34:00,107.38,107.39,107.37,107.37,47900000.0
2007-07-19 23:35:00,107.37,107.37,107.36,107.37,292800000.0
2007-07-19 23:36:00,107.37,107.39,107.37,107.39,193499999.0
2007-07-19 23:37:00,107.395,107.395,107.38,107.39,259700004.0
2007-07-19 23:38:00,107.39,107.39,107.39,107.39,347200000.0
2007-07-19 23:39:00,107.4,107.4,107.4,107.4,88700000.0
2007-07-19 23:40:00,107.41,107.41,107.4,107.4,123600000.0
2007-07-19 23:41:00,107.332,107.38,107.332,107.38,421700000.0
2007-07-19 23:42:00,107.4,107.4,107.39,107.39,40800000.0
2007-07-19 23:43:00,107.39,107.42,107.39,107.42,146400000.0
2007-07-19 23:44:00,107.42,107.42,107.42,107.42,12000000.0
2007-07-19 23:45:00,107.43,107.43,107.42,107.43,70400000.0
2007-07-19 23:46:00,107.43,107.43,107.42,107.42,96000000.0
2007-07-19 23:47:00,107.42,107.42,107.41,107.41,421399990.0
2007-07-19 23:48:00,107.42,107.43,107.42,107.43,453600000.0
2007-07-19 23:49:00,107.43,107.43,107.415,107.415,168600000.0
2007-07-19 23:50:00,107.42,107.42,107.42,107.42,90400000.0
2007-07-19 23:51:00,107.42,107.42,107.41,107.41,161799999.0
2007-07-19 23:52:00,107.41,107.41,107.41,107.41,59700000.0
2007-07-19 23:53:00,107.41,107.42,107.4,107.42,263000000.0
2007-07-19 23:54:00,107.42,107.42,107.41,107.42,179500000.0
2007-07-19 23:55:00,107.42,107.42,107.42,107.42,32000000.0
2007-07-19 23:56:00,107.35,107.425,107.35,107.425,528699991.0
2007-07-19 23:57:00,107.43,107.43,107.43,107.43,4000000.0
2007-07-19 23:58:00,107.42,107.43,107.42,107.43,40000000.0
2007-07-19 23:59:00,107.43,107.43,107.42,107.43,42400000.0
2007-07-20 00:00:00,107.43,107.43,107.42,107.42,114399999.0
2007-07-20 00:01:00,107.42,107.42,107.42,107.42,44000000.0
2007-07-20 00:02:00,107.42,107.42,107.41,107.42,91200000.0
2007-07-20 00:03:00,107.42,107.42,107.4,107.42,115500000.0
2007-07-20 00:04:00,107.42,107.42,107.41,107.41,92000000.0
2007-07-20 00:05:00,107.41,107.42,107.39,107.42,1135400014.0
2007-07-20 00:06:00,107.42,107.42,107.42,107.42,205600000.0
2007-07-20 00:07:00,107.42,107.43,107.42,107.425,564000002.0
2007-07-20 00:08:00,107.43,107.43,107.42,107.42,221300000.0
2007-07-20 00:09:00,107.42,107.42,107.38,107.38,729499990.0
2007-07-20 00:10:00,107.38,107.38,107.38,107.38,94400000.0
2007-07-20 00:11:00,107.367,107.388,107.361,107.363,267600006.0
2007-07-20 00:12:00,107.38,107.38,107.38,107.38,32799999.0
2007-07-20 00:13:00,107.38,107.38,107.38,107.38,60800000.0
2007-07-20 00:14:00,107.39,107.39,107.38,107.38,347200006.0
2007-07-20 00:15:00,107.38,107.39,107.38,107.38,374400004.0
2007-07-20 00:16:00,107.38,107.38,107.375,107.38,142400000.0
2007-07-20 00:17:00,107.38,107.42,107.38,107.4,239299996.0
2007-07-20 00:18:00,107.4,107.41,107.39,107.4,276199999.0
2007-07-20 00:19:00,107.4,107.4,107.38,107.38,663199990.0
2007-07-20 00:20:00,107.39,107.39,107.365,107.37,384300003.0
2007-07-20 00:21:00,107.37,107.38,107.36,107.37,117400000.0
2007-07-20 00:22:00,107.38,107.39,107.38,107.39,117600000.0
2007-07-20 00:23:00,107.39,107.4,107.38,107.4,210400000.0
2007-07-20 00:24:00,107.4,107.4,107.38,107.38,184800000.0
2007-07-20 00:25:00,107.38,107.39,107.37,107.39,89600002.0
2007-07-20 00:26:00,107.38,107.4,107.38,107.39,435899995.0
2007-07-20 00:27:00,107.39,107.41,107.39,107.41,173600000.0
2007-07-20 00:28:00,107.41,107.42,107.41,107.41,394800000.0
2007-07-20 00:29:00,107.405,107.41,107.405,107.405,170900000.0
2007-07-20 00:30:00,107.41,107.41,107.41,107.41,172799999.0
2007-07-20 00:31:00,107.41,107.41,107.4,107.4,239600000.0
2007-07-20 00:32:00,107.41,107.42,107.41,107.41,216399998.0
2007-07-20 00:33:00,107.385,107.395,107.385,107.385,833399977.0
2007-07-20 00:34:00,107.42,107.43,107.415,107.42,158400000.0
2007-07-20 00:35:00,107.43,107.43,107.41,107.42,116799998.0
2007-07-20 00:36:00,107.43,107.43,107.43,107.43,39200000.0
2007-07-20 00:37:00,107.43,107.43,107.42,107.43,197100000.0
2007-07-20 00:38:00,107.43,107.45,107.43,107.45,164299998.0
2007-07-20 00:39:00,107.44,107.44,107.43,107.43,125500000.0
2007-07-20 00:40:00,107.435,107.48,107.43,107.48,477299999.0
2007-07-20 00:41:00,107.48,107.48,107.44,107.46,206200001.0
2007-07-20 00:42:00,107.47,107.48,107.46,107.46,335500000.0
2007-07-20 00:43:00,107.455,107.47,107.44,107.44,500300002.0
2007-07-20 00:44:00,107.44,107.44,107.44,107.44,294400000.0
2007-07-20 00:45:00,107.44,107.44,107.44,107.44,117600000.0
2007-07-20 00:46:00,107.44,107.44,107.43,107.43,225600001.0
2007-07-20 00:47:00,107.44,107.44,107.43,107.43,397200004.0
2007-07-20 00:48:00,107.43,107.46,107.43,107.45,599300005.0
2007-07-20 00:49:00,107.45,107.45,107.45,107.45,89199996.0
2007-07-20 00:50:00,107.45,107.46,107.42,107.45,1082999992.0
2007-07-20 00:51:00,107.44,107.45,107.43,107.45,406499996.0
2007-07-20 00:52:00,107.45,107.45,107.43,107.43,370000000.0
2007-07-20 00:53:00,107.43,107.43,107.43,107.43,9600000.0
2007-07-20 00:54:00,107.43,107.44,107.43,107.44,179499996.0
2007-07-20 00:55:00,107.45,107.46,107.44,107.46,434899994.0
2007-07-20 00:56:00,107.47,107.47,107.44,107.47,520099996.0
2007-07-20 00:57:00,107.47,107.47,107.43,107.43,283999997.0
2007-07-20 00:58:00,107.45,107.45,107.43,107.44,92100000.0
2007-07-20 00:59:00,107.43,107.44,107.42,107.435,321899993.0
2007-07-20 01:00:00,107.44,107.45,107.43,107.44,586800000.0
2007-07-20 01:01:00,107.43,107.46,107.43,107.46,208700001.0
2007-07-20 01:02:00,107.46,107.5,107.46,107.495,477300000.0
2007-07-20 01:03:00,107.5,107.5,107.475,107.485,715300001.0
2007-07-20 01:04:00,107.485,107.49,107.485,107.49,62399999.0
2007-07-20 01:05:00,107.49,107.5,107.48,107.5,430499997.0
2007-07-20 01:06:00,107.485,107.49,107.48,107.49,680800009.0
2007-07-20 01:07:00,107.51,107.53,107.5,107.52,407600000.0
2007-07-20 01:08:00,107.51,107.52,107.5,107.52,225499998.0
2007-07-20 01:09:00,107.52,107.53,107.51,107.53,144000000.0
2007-07-20 01:10:00,107.52,107.55,107.52,107.54,215199997.0
2007-07-20 01:11:00,107.55,107.57,107.54,107.56,702299997.0
2007-07-20 01:12:00,107.555,107.555,107.52,107.52,722199995.0
2007-07-20 01:13:00,107.52,107.53,107.51,107.515,249199996.0
2007-07-20 01:14:00,107.515,107.53,107.51,107.515,434800001.0
2007-07-20 01:15:00,107.52,107.52,107.505,107.51,703600002.0
2007-07-20 01:16:00,107.51,107.53,107.51,107.52,102800002.0
2007-07-20 01:17:00,107.52,107.52,107.505,107.51,513300001.0
2007-07-20 01:18:00,107.51,107.51,107.49,107.49,125599998.0
2007-07-20 01:19:00,107.49,107.49,107.42,107.44,455199996.0
2007-07-20 01:20:00,107.44,107.46,107.44,107.45,277599999.0
2007-07-20 01:21:00,107.45,107.485,107.45,107.48,374299997.0
2007-07-20 01:22:00,107.48,107.495,107.48,107.495,70400000.0
2007-07-20 01:23:00,107.495,107.5,107.49,107.5,223999998.0
2007-07-20 01:24:00,107.49,107.53,107.48,107.49,848400001.0
2007-07-20 01:25:00,107.48,107.5,107.48,107.495,233500002.0
2007-07-20 01:26:00,107.49,107.53,107.49,107.52,372600000.0
2007-07-20 01:27:00,107.52,107.54,107.5,107.53,291200001.0
2007-07-20 01:28:00,107.53,107.53,107.53,107.53,173600000.0
2007-07-20 01:29:00,107.53,107.53,107.53,107.53,147200000.0
2007-07-20 01:30:00,107.53,107.54,107.53,107.53,545999997.0
2007-07-20 01:31:00,107.53,107.53,107.51,107.52,280999999.0
2007-07-20 01:32:00,107.51,107.51,107.49,107.5,305600001.0
2007-07-20 01:33:00,107.495,107.52,107.495,107.52,88099999.0
2007-07-20 01:34:00,107.52,107.52,107.52,107.52,11100000.0
2007-07-20 01:35:00,107.52,107.53,107.51,107.53,285200003.0
2007-07-20 01:36:00,107.53,107.53,107.51,107.51,250900001.0
2007-07-20 01:37:00,107.51,107.51,107.5,107.5,255999999.0
2007-07-20 01:38:00,107.5,107.51,107.5,107.51,295199997.0
2007-07-20 01:39:00,107.51,107.51,107.49,107.49,343099997.0
2007-07-20 01:40:00,107.49,107.49,107.47,107.47,810799998.0
2007-07-20 01:41:00,107.48,107.49,107.475,107.49,304699999.0
2007-07-20 01:42:00,107.49,107.51,107.485,107.485,720399996.0
2007-07-20 01:43:00,107.49,107.5,107.47,107.47,1340799987.0
2007-07-20 01:44:00,107.47,107.48,107.46,107.47,662399998.0
2007-07-20 01:45:00,107.47,107.47,107.46,107.46,78399999.0
2007-07-20 01:46:00,107.46,107.47,107.46,107.47,894599999.0
2007-07-20 01:47:00,107.48,107.48,107.46,107.465,550699998.0
2007-07-20 01:48:00,107.46,107.48,107.46,107.48,333600004.0
2007-07-20 01:49:00,107.48,107.48,107.47,107.47,63199999.0
2007-07-20 01:50:00,107.47,107.49,107.47,107.48,131200003.0
2007-07-20 01:51:00,107.49,107.49,107.48,107.49,71999999.0
2007-07-20 01:52:00,107.49,107.49,107.46,107.47,555599992.0
2007-07-20 01:53:00,107.46,107.46,107.46,107.46,39200001.0
2007-07-20 01:54:00,107.47,107.47,107.455,107.455,306500000.0
2007-07-20 01:55:00,107.46,107.475,107.45,107.47,561699997.0
2007-07-20 01:56:00,107.47,107.47,107.47,107.47,9600000.0
2007-07-20 01:57:00,107.47,107.47,107.46,107.46,764000003.0
2007-07-20 01:58:00,107.46,107.48,107.46,107.47,563200003.0
2007-07-20 01:59:00,107.47,107.48,107.46,107.47,688399997.0
2007-07-20 02:00:00,107.47,107.49,107.46,107.49,1270899988.0
2007-07-20 02:01:00,107.495,107.5,107.485,107.49,414399996.0
2007-07-20 02:02:00,107.49,107.5,107.49,107.49,441600001.0
2007-07-20 02:03:00,107.49,107.53,107.49,107.53,221499999.0
2007-07-20 02:04:00,107.53,107.54,107.5,107.54,783799992.0
2007-07-20 02:05:00,107.54,107.56,107.52,107.54,833799986.0
2007-07-20 02:06:00,107.54,107.56,107.525,107.56,1304499983.0
2007-07-20 02:07:00,107.55,107.56,107.53,107.54,1065599989.0
2007-07-20 02:08:00,107.55,107.55,107.53,107.55,897000002.0
2007-07-20 02:09:00,107.55,107.56,107.53,107.53,1020199986.0
2007-07-20 02:10:00,107.53,107.53,107.5,107.5,703700007.0
2007-07-20 02:11:00,107.5,107.5,107.5,107.5,345599997.0
2007-07-20 02:12:00,107.5,107.52,107.5,107.52,287500000.0
2007-07-20 02:13:00,107.52,107.53,107.51,107.52,798399991.0
2007-07-20 02:14:00,107.52,107.53,107.51,107.52,334199996.0
2007-07-20 02:15:00,107.52,107.53,107.51,107.53,203799998.0
2007-07-20 02:16:00,107.53,107.54,107.51,107.52,716999997.0
2007-07-20 02:17:00,107.53,107.55,107.52,107.525,745499997.0
2007-07-20 02:18:00,107.53,107.53,107.52,107.53,174599996.0
2007-07-20 02:19:00,107.52,107.54,107.52,107.53,131099997.0
2007-07-20 02:20:00,107.53,107.53,107.53,107.53,323199997.0
2007-07-20 02:21:00,107.53,107.53,107.5,107.505,260500001.0
2007-07-20 02:22:00,107.5,107.505,107.49,107.49,277600000.0
2007-07-20 02:23:00,107.49,107.5,107.47,107.5,805000014.0
2007-07-20 02:24:00,107.5,107.51,107.48,107.51,475400012.0
2007-07-20 02:25:00,107.51,107.51,107.445,107.45,582099999.0
2007-07-20 02:26:00,107.45,107.47,107.44,107.45,743399996.0
2007-07-20 02:27:00,107.45,107.46,107.44,107.44,299200000.0
2007-07-20 02:28:00,107.44,107.45,107.43,107.44,256399999.0
2007-07-20 02:29:00,107.45,107.48,107.44,107.48,868000010.0
2007-07-20 02:30:00,107.48,107.48,107.46,107.46,183099999.0
2007-07-20 02:31:00,107.46,107.46,107.45,107.46,406999996.0
2007-07-20 02:32:00,107.46,107.47,107.445,107.47,437500002.0
2007-07-20 02:33:00,107.47,107.47,107.46,107.47,140800002.0
2007-07-20 02:34:00,107.46,107.48,107.45,107.47,233600000.0
2007-07-20 02:35:00,107.47,107.48,107.45,107.48,402800000.0
2007-07-20 02:36:00,107.48,107.48,107.45,107.48,333500002.0
2007-07-20 02:37:00,107.48,107.48,107.46,107.46,211899997.0
2007-07-20 02:38:00,107.47,107.48,107.45,107.46,675700003.0
2007-07-20 02:39:00,107.46,107.49,107.46,107.47,429200003.0
2007-07-20 02:40:00,107.47,107.47,107.46,107.46,148900000.0
2007-07-20 02:41:00,107.47,107.47,107.47,107.47,34400000.0
2007-07-20 02:42:00,107.48,107.49,107.47,107.48,62200000.0
2007-07-20 02:43:00,107.48,107.5,107.47,107.48,286099998.0
2007-07-20 02:44:00,107.48,107.48,107.46,107.48,342400002.0
2007-07-20 02:45:00,107.48,107.48,107.47,107.47,420400000.0
2007-07-20 02:46:00,107.47,107.49,107.46,107.49,408600000.0
2007-07-20 02:47:00,107.48,107.51,107.48,107.51,909400012.0
2007-07-20 02:48:00,107.51,107.53,107.5,107.51,1044299997.0
2007-07-20 02:49:00,107.51,107.54,107.51,107.52,500099994.0
2007-07-20 02:50:00,107.52,107.53,107.51,107.53,421499997.0
2007-07-20 02:51:00,107.52,107.54,107.51,107.53,506300001.0
2007-07-20 02:52:00,107.525,107.54,107.52,107.53,339000001.0
2007-07-20 02:53:00,107.52,107.53,107.51,107.53,328799997.0
2007-07-20 02:54:00,107.53,107.535,107.51,107.51,720399993.0
2007-07-20 02:55:00,107.51,107.52,107.5,107.51,746400000.0
2007-07-20 02:56:00,107.505,107.53,107.5,107.52,799200000.0
2007-07-20 02:57:00,107.52,107.52,107.5,107.51,763999996.0
2007-07-20 02:58:00,107.51,107.52,107.5,107.52,225600001.0
2007-07-20 02:59:00,107.51,107.51,107.49,107.49,81400000.0
2007-07-20 03:00:00,107.5,107.51,107.5,107.51,220399998.0
2007-07-20 03:01:00,107.51,107.51,107.48,107.48,745399991.0
2007-07-20 03:02:00,107.48,107.51,107.48,107.49,661599995.0
2007-07-20 03:03:00,107.49,107.49,107.45,107.47,438300000.0
2007-07-20 03:04:00,107.475,107.48,107.46,107.465,351200000.0
2007-07-20 03:05:00,107.46,107.465,107.44,107.44,369099996.0
2007-07-20 03:06:00,107.45,107.45,107.4,107.43,935299997.0
2007-07-20 03:07:00,107.43,107.43,107.41,107.43,536400000.0
2007-07-20 03:08:00,107.43,107.435,107.41,107.435,1260400004.0
2007-07-20 03:09:00,107.44,107.48,107.43,107.465,783900014.0
2007-07-20 03:10:00,107.47,107.47,107.42,107.47,650500005.0
2007-07-20 03:11:00,107.47,107.47,107.43,107.47,365300005.0
2007-07-20 03:12:00,107.47,107.51,107.47,107.5,1103300012.0
2007-07-20 03:13:00,107.51,107.56,107.49,107.53,1296799995.0
2007-07-20 03:14:00,107.52,107.53,107.48,107.5,1227999993.0
2007-07-20 03:15:00,107.5,107.51,107.5,107.51,622899993.0
2007-07-20 03:16:00,107.51,107.53,107.5,107.51,641799999.0
2007-07-20 03:17:00,107.51,107.51,107.48,107.49,882099992.0
2007-07-20 03:18:00,107.49,107.51,107.47,107.5,498400003.0
2007-07-20 03:19:00,107.5,107.51,107.49,107.51,242100001.0
2007-07-20 03:20:00,107.51,107.51,107.5,107.5,52800000.0
2007-07-20 03:21:00,107.5,107.5,107.5,107.5,56800000.0
2007-07-20 03:22:00,107.5,107.51,107.48,107.51,126299998.0
2007-07-20 03:23:00,107.51,107.51,107.51,107.51,11200000.0
2007-07-20 03:24:00,107.51,107.51,107.47,107.5,713699995.0
2007-07-20 03:25:00,107.5,107.51,107.49,107.5,611200000.0
2007-07-20 03:26:00,107.5,107.51,107.5,107.51,268599998.0
2007-07-20 03:27:00,107.52,107.53,107.51,107.53,219100000.0
2007-07-20 03:28:00,107.54,107.54,107.54,107.54,3200000.0
2007-07-20 03:29:00,107.54,107.54,107.5,107.52,247899996.0
2007-07-20 03:30:00,107.53,107.53,107.49,107.53,173600004.0
2007-07-20 03:31:00,107.53,107.53,107.53,107.53,16000000.0
2007-07-20 03:32:00,107.53,107.54,107.52,107.54,479200008.0
2007-07-20 03:33:00,107.54,107.54,107.53,107.54,94700000.0
2007-07-20 03:34:00,107.54,107.54,107.54,107.54,11200000.0
2007-07-20 03:35:00,107.54,107.56,107.53,107.55,347200002.0
2007-07-20 03:36:00,107.55,107.56,107.54,107.56,224000000.0
2007-07-20 03:37:00,107.56,107.56,107.555,107.56,197000000.0
2007-07-20 03:38:00,107.56,107.57,107.55,107.56,566200002.0
2007-07-20 03:39:00,107.56,107.59,107.55,107.555,931200008.0
2007-07-20 03:40:00,107.555,107.57,107.545,107.56,462300000.0
2007-07-20 03:41:00,107.56,107.57,107.53,107.55,336800000.0
2007-07-20 03:42:00,107.55,107.55,107.54,107.54,45600002.0
2007-07-20 03:43:00,107.55,107.55,107.53,107.53,255900000.0
2007-07-20 03:44:00,107.53,107.53,107.53,107.53,66400000.0
2007-07-20 03:45:00,107.53,107.54,107.5,107.54,308000000.0
2007-07-20 03:46:00,107.54,107.54,107.53,107.53,98799999.0
2007-07-20 03:47:00,107.53,107.53,107.51,107.52,284499998.0
2007-07-20 03:48:00,107.52,107.53,107.52,107.53,448599997.0
2007-07-20 03:49:00,107.53,107.53,107.52,107.53,285700002.0
2007-07-20 03:50:00,107.535,107.57,107.5,107.55,908299996.0
2007-07-20 03:51:00,107.55,107.57,107.54,107.56,191999999.0
2007-07-20 03:52:00,107.56,107.58,107.56,107.57,251000000.0
2007-07-20 03:53:00,107.57,107.59,107.55,107.58,523100005.0
2007-07-20 03:54:00,107.58,107.58,107.56,107.57,511000000.0
2007-07-20 03:55:00,107.57,107.57,107.53,107.56,565700006.0
2007-07-20 03:56:00,107.56,107.59,107.555,107.58,1009299993.0
2007-07-20 03:57:00,107.59,107.595,107.54,107.58,1101500002.0
2007-07-20 03:58:00,107.58,107.58,107.56,107.57,779800016.0
2007-07-20 03:59:00,107.56,107.6,107.56,107.595,1373899999.0
2007-07-20 04:00:00,107.59,107.59,107.55,107.565,1325900005.0
2007-07-20 04:01:00,107.565,107.58,107.53,107.58,558700006.0
2007-07-20 04:02:00,107.56,107.6,107.56,107.6,434899995.0
2007-07-20 04:03:00,107.59,107.61,107.585,107.6,221900000.0
2007-07-20 04:04:00,107.6,107.61,107.58,107.59,778500004.0
2007-07-20 04:05:00,107.59,107.59,107.57,107.58,305200000.0
2007-07-20 04:06:00,107.58,107.59,107.58,107.58,408200000.0
2007-07-20 04:07:00,107.59,107.61,107.58,107.61,523699999.0
2007-07-20 04:08:00,107.61,107.61,107.585,107.585,113100000.0
2007-07-20 04:09:00,107.59,107.61,107.58,107.61,121400000.0
2007-07-20 04:10:00,107.61,107.62,107.6,107.6,219400000.0
2007-07-20 04:11:00,107.6,107.6,107.6,107.6,182800000.0
2007-07-20 04:12:00,107.6,107.63,107.59,107.63,760000004.0
2007-07-20 04:13:00,107.63,107.66,107.62,107.63,895700007.0
2007-07-20 04:14:00,107.63,107.63,107.61,107.615,707799995.0
2007-07-20 04:15:00,107.615,107.63,107.61,107.62,334699999.0
2007-07-20 04:16:00,107.62,107.63,107.58,107.62,482200005.0
2007-07-20 04:17:00,107.62,107.62,107.59,107.62,261599998.0
2007-07-20 04:18:00,107.62,107.65,107.62,107.64,681099997.0
2007-07-20 04:19:00,107.63,107.64,107.53,107.585,1168000007.0
2007-07-20 04:20:00,107.585,107.61,107.585,107.59,415500000.0
2007-07-20 04:21:00,107.59,107.6,107.56,107.58,950199999.0
2007-07-20 04:22:00,107.58,107.6,107.57,107.58,409000000.0
2007-07-20 04:23:00,107.58,107.6,107.56,107.6,522800002.0
2007-07-20 04:24:00,107.6,107.61,107.6,107.6,250499998.0
2007-07-20 04:25:00,107.61,107.61,107.59,107.6,683699999.0
2007-07-20 04:26:00,107.6,107.61,107.58,107.585,426600000.0
2007-07-20 04:27:00,107.585,107.6,107.57,107.59,185299999.0
2007-07-20 04:28:00,107.58,107.6,107.58,107.58,631700000.0
2007-07-20 04:29:00,107.58,107.6,107.56,107.59,986300003.0
2007-07-20 04:30:00,107.59,107.59,107.585,107.59,473599995.0
2007-07-20 04:31:00,107.59,107.61,107.59,107.61,263800004.0
2007-07-20 04:32:00,107.61,107.61,107.59,107.59,345400012.0
2007-07-20 04:33:00,107.59,107.6,107.59,107.6,472600006.0
2007-07-20 04:34:00,107.6,107.6,107.59,107.59,877100004.0
2007-07-20 04:35:00,107.59,107.6,107.59,107.59,339200000.0
2007-07-20 04:36:00,107.59,107.59,107.58,107.58,669199990.0
2007-07-20 04:37:00,107.58,107.58,107.57,107.58,333399999.0
2007-07-20 04:38:00,107.58,107.58,107.58,107.58,174100000.0
2007-07-20 04:39:00,107.58,107.58,107.58,107.58,228300000.0
2007-07-20 04:40:00,107.58,107.59,107.55,107.56,715600002.0
2007-07-20 04:41:00,107.57,107.58,107.53,107.56,719500002.0
2007-07-20 04:42:00,107.56,107.57,107.54,107.57,98400002.0
2007-07-20 04:43:00,107.57,107.57,107.56,107.56,520800001.0
2007-07-20 04:44:00,107.56,107.58,107.555,107.57,481699997.0
2007-07-20 04:45:00,107.565,107.57,107.56,107.57,391899999.0
2007-07-20 04:46:00,107.57,107.57,107.57,107.57,25400000.0
2007-07-20 04:47:00,107.56,107.56,107.56,107.56,53600000.0
2007-07-20 04:48:00,107.56,107.56,107.55,107.56,274400005.0
2007-07-20 04:49:00,107.56,107.575,107.555,107.57,268400000.0
2007-07-20 04:50:00,107.57,107.58,107.55,107.57,938900005.0
2007-07-20 04:51:00,107.57,107.58,107.54,107.55,360800002.0
2007-07-20 04:52:00,107.57,107.57,107.57,107.57,101600001.0
2007-07-20 04:53:00,107.565,107.58,107.565,107.58,70300000.0
2007-07-20 04:54:00,107.58,107.58,107.56,107.56,312899999.0
2007-07-20 04:55:00,107.56,107.56,107.48,107.48,910400000.0
2007-07-20 04:56:00,107.52,107.54,107.49,107.54,647500003.0
2007-07-20 04:57:00,107.54,107.54,107.51,107.53,879700004.0
2007-07-20 04:58:00,107.53,107.53,107.5,107.51,486800008.0
2007-07-20 04:59:00,107.51,107.53,107.5,107.505,1211900005.0
2007-07-20 05:00:00,107.505,107.51,107.5,107.51,362100000.0
2007-07-20 05:01:00,107.51,107.51,107.5,107.51,435100004.0
2007-07-20 05:02:00,107.51,107.53,107.51,107.52,1009199999.0
2007-07-20 05:03:00,107.52,107.53,107.52,107.53,128900001.0
2007-07-20 05:04:00,107.53,107.53,107.53,107.53,88100000.0
2007-07-20 05:05:00,107.53,107.54,107.52,107.54,656100012.0
2007-07-20 05:06:00,107.54,107.54,107.54,107.54,29400000.0
2007-07-20 05:07:00,107.54,107.54,107.54,107.54,15200000.0
2007-07-20 05:08:00,107.54,107.54,107.53,107.54,443500000.0
2007-07-20 05:09:00,107.54,107.54,107.54,107.54,5600000.0
2007-07-20 05:10:00,107.54,107.54,107.52,107.54,308000008.0
2007-07-20 05:11:00,107.54,107.56,107.53,107.56,593000005.0
2007-07-20 05:12:00,107.56,107.57,107.54,107.57,652199997.0
2007-07-20 05:13:00,107.57,107.57,107.57,107.57,44800000.0
2007-07-20 05:14:00,107.57,107.57,107.54,107.55,420600007.0
2007-07-20 05:15:00,107.55,107.56,107.52,107.53,504799994.0
2007-07-20 05:16:00,107.52,107.55,107.52,107.55,337599994.0
2007-07-20 05:17:00,107.55,107.56,107.545,107.56,295600000.0
2007-07-20 05:18:00,107.55,107.55,107.52,107.54,353600002.0
2007-07-20 05:19:00,107.54,107.56,107.54,107.56,203200000.0
2007-07-20 05:20:00,107.56,107.56,107.54,107.55,88500000.0
2007-07-20 05:21:00,107.55,107.55,107.54,107.54,129600000.0
2007-07-20 05:22:00,107.54,107.55,107.54,107.54,220500000.0
2007-07-20 05:23:00,107.54,107.56,107.54,107.56,261900000.0
2007-07-20 05:24:00,107.56,107.565,107.56,107.565,104600002.0
2007-07-20 05:25:00,107.57,107.57,107.565,107.57,12800000.0
2007-07-20 05:26:00,107.565,107.57,107.565,107.57,89600000.0
2007-07-20 05:27:00,107.57,107.58,107.55,107.56,412800004.0
2007-07-20 05:28:00,107.56,107.58,107.56,107.565,175700000.0
2007-07-20 05:29:00,107.57,107.595,107.54,107.595,987299998.0
2007-07-20 05:30:00,107.595,107.6,107.57,107.58,1030400000.0
2007-07-20 05:31:00,107.58,107.59,107.575,107.59,588000001.0
2007-07-20 05:32:00,107.59,107.595,107.55,107.58,634399997.0
2007-07-20 05:33:00,107.58,107.58,107.565,107.57,777700002.0
2007-07-20 05:34:00,107.57,107.57,107.55,107.57,400200001.0
2007-07-20 05:35:00,107.57,107.58,107.57,107.575,514800003.0
2007-07-20 05:36:00,107.575,107.6,107.56,107.57,520300008.0
2007-07-20 05:37:00,107.57,107.59,107.57,107.58,591199996.0
2007-07-20 05:38:00,107.575,107.59,107.575,107.575,78400000.0
2007-07-20 05:39:00,107.58,107.58,107.56,107.57,155200000.0
2007-07-20 05:40:00,107.57,107.57,107.51,107.54,920500003.0
2007-07-20 05:41:00,107.54,107.57,107.5,107.57,750400003.0
2007-07-20 05:42:00,107.56,107.57,107.55,107.56,620700000.0
2007-07-20 05:43:00,107.56,107.56,107.54,107.56,560400003.0
2007-07-20 05:44:00,107.57,107.57,107.55,107.56,385600000.0
2007-07-20 05:45:00,107.56,107.56,107.55,107.56,536800000.0
2007-07-20 05:46:00,107.56,107.56,107.525,107.56,463699998.0
2007-07-20 05:47:00,107.56,107.6,107.56,107.59,918099995.0
2007-07-20 05:48:00,107.59,107.6,107.56,107.59,693400001.0
2007-07-20 05:49:00,107.59,107.6,107.59,107.6,535600012.0
2007-07-20 05:50:00,107.6,107.6,107.58,107.59,199499999.0
2007-07-20 05:51:00,107.59,107.6,107.59,107.6,100300000.0
2007-07-20 05:52:00,107.6,107.6,107.58,107.59,658300004.0
2007-07-20 05:53:00,107.59,107.61,107.59,107.61,220800000.0
2007-07-20 05:54:00,107.61,107.61,107.6,107.6,109200000.0
2007-07-20 05:55:00,107.6,107.6,107.59,107.6,340200001.0
2007-07-20 05:56:00,107.6,107.6,107.59,107.59,280799999.0
2007-07-20 05:57:00,107.6,107.61,107.57,107.605,679899996.0
2007-07-20 05:58:00,107.62,107.65,107.605,107.65,785899991.0
2007-07-20 05:59:00,107.65,107.65,107.62,107.63,336300000.0
2007-07-20 06:00:00,107.62,107.64,107.62,107.64,102400000.0
2007-07-20 06:01:00,107.64,107.66,107.63,107.655,442600004.0
2007-07-20 06:02:00,107.66,107.67,107.64,107.66,540899999.0
2007-07-20 06:03:00,107.65,107.66,107.64,107.66,746600004.0
2007-07-20 06:04:00,107.655,107.68,107.65,107.68,609199998.0
2007-07-20 06:05:00,107.68,107.68,107.66,107.66,110900000.0
2007-07-20 06:06:00,107.67,107.68,107.66,107.67,291499994.0
2007-07-20 06:07:00,107.67,107.67,107.655,107.67,237600000.0
2007-07-20 06:08:00,107.67,107.67,107.65,107.66,418100000.0
2007-07-20 06:09:00,107.67,107.67,107.64,107.65,665499997.0
2007-07-20 06:10:00,107.66,107.66,107.64,107.65,545800000.0
2007-07-20 06:11:00,107.645,107.65,107.64,107.65,144700005.0
2007-07-20 06:12:00,107.66,107.67,107.65,107.67,219100002.0
2007-07-20 06:13:00,107.67,107.67,107.66,107.67,118300002.0
2007-07-20 06:14:00,107.633,107.646,107.603,107.622,934400001.0
2007-07-20 06:15:00,107.68,107.68,107.67,107.67,21000000.0
2007-07-20 06:16:00,107.665,107.67,107.65,107.66,228100000.0
2007-07-20 06:17:00,107.67,107.68,107.67,107.67,216000000.0
2007-07-20 06:18:00,107.67,107.67,107.65,107.67,380799996.0
2007-07-20 06:19:00,107.67,107.67,107.65,107.65,513300002.0
2007-07-20 06:20:00,107.66,107.66,107.63,107.63,129599998.0
2007-07-20 06:21:00,107.63,107.66,107.63,107.66,1364900005.0
2007-07-20 06:22:00,107.66,107.67,107.63,107.65,1001399996.0
2007-07-20 06:23:00,107.66,107.66,107.63,107.64,528900008.0
2007-07-20 06:24:00,107.64,107.65,107.625,107.625,387300000.0
2007-07-20 06:25:00,107.63,107.64,107.62,107.63,781800012.0
2007-07-20 06:26:00,107.62,107.64,107.61,107.62,466100006.0
2007-07-20 06:27:00,107.62,107.63,107.61,107.62,293900000.0
2007-07-20 06:28:00,107.62,107.62,107.6,107.61,403600000.0
2007-07-20 06:29:00,107.6,107.61,107.58,107.6,337900004.0
2007-07-20 06:30:00,107.6,107.62,107.6,107.61,579299997.0
2007-07-20 06:31:00,107.61,107.64,107.61,107.64,335400000.0
2007-07-20 06:32:00,107.64,107.67,107.635,107.66,1164599997.0
2007-07-20 06:33:00,107.67,107.67,107.64,107.64,974200006.0
2007-07-20 06:34:00,107.645,107.67,107.645,107.66,282799996.0
2007-07-20 06:35:00,107.66,107.67,107.65,107.66,194800000.0
2007-07-20 06:36:00,107.67,107.67,107.63,107.66,143199999.0
2007-07-20 06:37:00,107.65,107.66,107.63,107.64,427200001.0
2007-07-20 06:38:00,107.65,107.66,107.62,107.655,501600005.0
2007-07-20 06:39:00,107.655,107.67,107.63,107.66,990100001.0
2007-07-20 06:40:00,107.66,107.68,107.65,107.665,480699999.0
2007-07-20 06:41:00,107.665,107.67,107.645,107.645,183100000.0
2007-07-20 06:42:00,107.65,107.66,107.645,107.65,403199999.0
2007-07-20 06:43:00,107.65,107.66,107.63,107.64,776399995.0
2007-07-20 06:44:00,107.64,107.65,107.63,107.64,778100005.0
2007-07-20 06:45:00,107.64,107.65,107.63,107.63,546400000.0
2007-07-20 06:46:00,107.63,107.64,107.61,107.64,298400000.0
2007-07-20 06:47:00,107.64,107.65,107.635,107.64,210200000.0
2007-07-20 06:48:00,107.65,107.66,107.63,107.65,1074099998.0
2007-07-20 06:49:00,107.66,107.66,107.65,107.65,1679500005.0
2007-07-20 06:50:00,107.65,107.65,107.64,107.64,139199999.0
2007-07-20 06:51:00,107.64,107.65,107.64,107.64,180000000.0
2007-07-20 06:52:00,107.64,107.64,107.63,107.63,29600000.0
2007-07-20 06:53:00,107.63,107.64,107.61,107.62,858599996.0
2007-07-20 06:54:00,107.62,107.63,107.62,107.63,177899998.0
2007-07-20 06:55:00,107.63,107.63,107.62,107.62,362400000.0
2007-07-20 06:56:00,107.62,107.63,107.6,107.63,897599986.0
2007-07-20 06:57:00,107.63,107.64,107.6,107.64,776800002.0
2007-07-20 06:58:00,107.64,107.64,107.63,107.63,403699996.0
2007-07-20 06:59:00,107.63,107.64,107.61,107.63,421999999.0
2007-07-20 07:00:00,107.625,107.64,107.625,107.63,271199993.0
2007-07-20 07:01:00,107.63,107.64,107.59,107.62,409500005.0
2007-07-20 07:02:00,107.62,107.64,107.61,107.64,1027700008.0
2007-07-20 07:03:00,107.635,107.65,107.63,107.65,519199997.0
2007-07-20 07:04:00,107.64,107.64,107.62,107.63,179400000.0
2007-07-20 07:05:00,107.62,107.64,107.62,107.63,260599995.0
2007-07-20 07:06:00,107.625,107.64,107.61,107.625,295199998.0
2007-07-20 07:07:00,107.625,107.625,107.615,107.615,286399997.0
2007-07-20 07:08:00,107.615,107.63,107.615,107.63,327399998.0
2007-07-20 07:09:00,107.63,107.63,107.61,107.63,578099996.0
2007-07-20 07:10:00,107.63,107.63,107.62,107.63,588000001.0
2007-07-20 07:11:00,107.62,107.63,107.61,107.62,430300000.0
2007-07-20 07:12:00,107.62,107.62,107.61,107.61,611199997.0
2007-07-20 07:13:00,107.61,107.62,107.61,107.61,838700000.0
2007-07-20 07:14:00,107.61,107.62,107.605,107.62,213400000.0
2007-07-20 07:15:00,107.62,107.63,107.62,107.63,139000000.0
2007-07-20 07:16:00,107.63,107.63,107.62,107.63,124699999.0
2007-07-20 07:17:00,107.62,107.62,107.62,107.62,36000000.0
2007-07-20 07:18:00,107.62,107.63,107.615,107.63,31200000.0
2007-07-20 07:19:00,107.63,107.63,107.62,107.62,40800000.0
2007-07-20 07:20:00,107.62,107.63,107.61,107.61,269600000.0
2007-07-20 07:21:00,107.61,107.62,107.6,107.61,174900000.0
2007-07-20 07:22:00,107.61,107.61,107.59,107.6,413499997.0
2007-07-20 07:23:00,107.6,107.6,107.59,107.6,205300005.0
2007-07-20 07:24:00,107.6,107.61,107.6,107.61,336100000.0
2007-07-20 07:25:00,107.544,107.588,107.539,107.549,306200000.0
2007-07-20 07:26:00,107.61,107.61,107.6,107.6,178799998.0
2007-07-20 07:27:00,107.6,107.61,107.6,107.61,209399999.0
2007-07-20 07:28:00,107.569,107.59,107.537,107.554,1583100004.0
2007-07-20 07:29:00,107.61,107.61,107.61,107.61,4800000.0
2007-07-20 07:30:00,107.61,107.61,107.6,107.6,369600003.0
2007-07-20 07:31:00,107.6,107.61,107.59,107.595,608499998.0
2007-07-20 07:32:00,107.595,107.6,107.57,107.58,460600002.0
2007-07-20 07:33:00,107.58,107.61,107.58,107.59,920799993.0
2007-07-20 07:34:00,107.59,107.61,107.58,107.61,434800002.0
2007-07-20 07:35:00,107.61,107.61,107.59,107.61,175700000.0
2007-07-20 07:36:00,107.61,107.61,107.6,107.6,540000000.0
2007-07-20 07:37:00,107.6,107.61,107.58,107.58,736100002.0
2007-07-20 07:38:00,107.58,107.6,107.58,107.6,170900000.0
2007-07-20 07:39:00,107.6,107.6,107.59,107.6,168800000.0
2007-07-20 07:40:00,107.6,107.63,107.6,107.62,823899994.0
2007-07-20 07:41:00,107.62,107.62,107.6,107.61,961100011.0
2007-07-20 07:42:00,107.61,107.61,107.61,107.61,27200000.0
2007-07-20 07:43:00,107.62,107.62,107.61,107.62,424799999.0
2007-07-20 07:44:00,107.62,107.63,107.62,107.63,487199999.0
2007-07-20 07:45:00,107.63,107.63,107.62,107.63,193199999.0
2007-07-20 07:46:00,107.62,107.62,107.58,107.61,446200000.0
2007-07-20 07:47:00,107.61,107.63,107.6,107.62,356400002.0
2007-07-20 07:48:00,107.62,107.63,107.61,107.62,362400004.0
2007-07-20 07:49:00,107.62,107.63,107.61,107.62,349300001.0
2007-07-20 07:50:00,107.615,107.64,107.615,107.64,111100000.0
2007-07-20 07:51:00,107.64,107.64,107.63,107.63,471999999.0
2007-07-20 07:52:00,107.63,107.63,107.6,107.605,949800001.0
2007-07-20 07:53:00,107.605,107.63,107.58,107.61,789700001.0
2007-07-20 07:54:00,107.61,107.61,107.59,107.6,464000002.0
2007-07-20 07:55:00,107.6,107.6,107.57,107.59,130400000.0
2007-07-20 07:56:00,107.59,107.59,107.57,107.57,310400003.0
2007-07-20 07:57:00,107.59,107.62,107.56,107.61,463100000.0
2007-07-20 07:58:00,107.61,107.61,107.56,107.6,1115800001.0
2007-07-20 07:59:00,107.6,107.62,107.58,107.61,1297000007.0
2007-07-20 08:00:00,107.61,107.62,107.58,107.62,1798100012.0
2007-07-20 08:01:00,107.62,107.65,107.59,107.64,1053100002.0
2007-07-20 08:02:00,107.64,107.66,107.64,107.66,749600000.0
2007-07-20 08:03:00,107.66,107.68,107.64,107.66,867100004.0
2007-07-20 08:04:00,107.66,107.67,107.62,107.67,1030800008.0
2007-07-20 08:05:00,107.67,107.68,107.66,107.68,862400001.0
2007-07-20 08:06:00,107.68,107.69,107.66,107.67,729600006.0
2007-07-20 08:07:00,107.66,107.66,107.62,107.66,1106300012.0
2007-07-20 08:08:00,107.66,107.66,107.63,107.66,753000002.0
2007-07-20 08:09:00,107.66,107.66,107.62,107.65,561700000.0
2007-07-20 08:10:00,107.65,107.65,107.63,107.63,752800007.0
2007-07-20 08:11:00,107.64,107.64,107.62,107.63,745299999.0
2007-07-20 08:12:00,107.63,107.65,107.615,107.65,422100000.0
2007-07-20 08:13:00,107.65,107.65,107.61,107.62,387100004.0
2007-07-20 08:14:00,107.61,107.62,107.58,107.6,673699997.0
2007-07-20 08:15:00,107.595,107.6,107.56,107.59,1561300011.0
2007-07-20 08:16:00,107.59,107.59,107.58,107.58,163200000.0
2007-07-20 08:17:00,107.58,107.58,107.55,107.57,1556400001.0
2007-07-20 08:18:00,107.57,107.59,107.55,107.58,1589300010.0
2007-07-20 08:19:00,107.58,107.59,107.58,107.59,1120800010.0
2007-07-20 08:20:00,107.59,107.59,107.56,107.59,393599999.0
2007-07-20 08:21:00,107.58,107.59,107.57,107.58,1344100008.0
2007-07-20 08:22:00,107.58,107.6,107.58,107.59,803899998.0
2007-07-20 08:23:00,107.59,107.59,107.59,107.59,114400000.0
2007-07-20 08:24:00,107.59,107.6,107.58,107.59,365800000.0
2007-07-20 08:25:00,107.59,107.61,107.59,107.61,1010000004.0
2007-07-20 08:26:00,107.61,107.61,107.58,107.6,1244100003.0
2007-07-20 08:27:00,107.59,107.6,107.58,107.58,846299999.0
2007-07-20 08:28:00,107.58,107.58,107.57,107.57,909600003.0
2007-07-20 08:29:00,107.57,107.58,107.57,107.57,993800005.0
2007-07-20 08:30:00,107.57,107.57,107.54,107.54,1013500002.0
2007-07-20 08:31:00,107.54,107.56,107.54,107.555,934000009.0
2007-07-20 08:32:00,107.55,107.56,107.54,107.545,498199999.0
2007-07-20 08:33:00,107.545,107.56,107.54,107.545,379199998.0
2007-07-20 08:34:00,107.55,107.55,107.52,107.54,1159000000.0
2007-07-20 08:35:00,107.53,107.54,107.52,107.54,390500000.0
2007-07-20 08:36:00,107.54,107.56,107.53,107.55,393100008.0
2007-07-20 08:37:00,107.545,107.56,107.545,107.56,48000000.0
2007-07-20 08:38:00,107.56,107.58,107.55,107.57,805299993.0
2007-07-20 08:39:00,107.56,107.59,107.54,107.58,1457800008.0
2007-07-20 08:40:00,107.58,107.62,107.56,107.61,722700002.0
2007-07-20 08:41:00,107.61,107.62,107.59,107.59,354000000.0
2007-07-20 08:42:00,107.6,107.6,107.59,107.6,185500000.0
2007-07-20 08:43:00,107.61,107.62,107.59,107.6,1016700002.0
2007-07-20 08:44:00,107.61,107.62,107.6,107.61,911100020.0
2007-07-20 08:45:00,107.61,107.61,107.6,107.61,81600000.0
2007-07-20 08:46:00,107.61,107.62,107.59,107.61,331200000.0
2007-07-20 08:47:00,107.61,107.61,107.59,107.6,542700002.0
2007-07-20 08:48:00,107.59,107.6,107.58,107.59,385600007.0
2007-07-20 08:49:00,107.59,107.6,107.59,107.59,557700002.0
2007-07-20 08:50:00,107.59,107.59,107.58,107.58,139200000.0
2007-07-20 08:51:00,107.58,107.59,107.58,107.58,73600000.0
2007-07-20 08:52:00,107.59,107.59,107.55,107.58,425099998.0
2007-07-20 08:53:00,107.58,107.63,107.57,107.63,1008299999.0
2007-07-20 08:54:00,107.62,107.67,107.61,107.65,1990900004.0
2007-07-20 08:55:00,107.65,107.67,107.635,107.65,1241500001.0
2007-07-20 08:56:00,107.65,107.65,107.6,107.64,147200000.0
2007-07-20 08:57:00,107.64,107.65,107.61,107.63,664000003.0
2007-07-20 08:58:00,107.63,107.64,107.62,107.63,405900000.0
2007-07-20 08:59:00,107.63,107.64,107.62,107.64,887999984.0
2007-07-20 09:00:00,107.64,107.67,107.63,107.64,1203200001.0
2007-07-20 09:01:00,107.64,107.65,107.6,107.65,842400000.0
2007-07-20 09:02:00,107.65,107.67,107.63,107.66,779200008.0
2007-07-20 09:03:00,107.67,107.67,107.65,107.66,521399998.0
2007-07-20 09:04:00,107.66,107.66,107.66,107.66,60000000.0
2007-07-20 09:05:00,107.66,107.67,107.64,107.65,651999998.0
2007-07-20 09:06:00,107.65,107.67,107.63,107.66,349600000.0
2007-07-20 09:07:00,107.66,107.66,107.62,107.65,339700000.0
2007-07-20 09:08:00,107.65,107.65,107.635,107.635,280800004.0
2007-07-20 09:09:00,107.64,107.65,107.62,107.64,686700006.0
2007-07-20 09:10:00,107.64,107.69,107.635,107.69,1060600003.0
2007-07-20 09:11:00,107.685,107.7,107.66,107.68,1507399999.0
2007-07-20 09:12:00,107.68,107.72,107.68,107.695,2008300017.0
2007-07-20 09:13:00,107.69,107.7,107.68,107.69,950799998.0
2007-07-20 09:14:00,107.69,107.71,107.68,107.7,991200002.0
2007-07-20 09:15:00,107.7,107.71,107.7,107.7,1228699999.0
2007-07-20 09:16:00,107.71,107.71,107.68,107.7,741200000.0
2007-07-20 09:17:00,107.67,107.68,107.65,107.67,689100000.0
2007-07-20 09:18:00,107.68,107.7,107.68,107.7,689100000.0
2007-07-20 09:19:00,107.7,107.71,107.67,107.675,1365900009.0
2007-07-20 09:20:00,107.675,107.68,107.66,107.66,1160900013.0
2007-07-20 09:21:00,107.67,107.7,107.66,107.7,756900008.0
2007-07-20 09:22:00,107.7,107.7,107.66,107.66,1591400016.0
2007-07-20 09:23:00,107.66,107.68,107.64,107.68,1146899998.0
2007-07-20 09:24:00,107.67,107.685,107.66,107.68,1453500010.0
2007-07-20 09:25:00,107.675,107.68,107.66,107.66,828800003.0
2007-07-20 09:26:00,107.66,107.66,107.63,107.65,370899995.0
2007-07-20 09:27:00,107.65,107.66,107.63,107.65,1194899998.0
2007-07-20 09:28:00,107.65,107.66,107.63,107.63,403300000.0
2007-07-20 09:29:00,107.63,107.64,107.62,107.63,2143500000.0
2007-07-20 09:30:00,107.6,107.61,107.59,107.6,1888800008.0
2007-07-20 09:31:00,107.59,107.64,107.59,107.62,1888800008.0
2007-07-20 09:32:00,107.64,107.64,107.62,107.63,1888800008.0
2007-07-20 09:33:00,107.61,107.61,107.56,107.59,991699998.0
2007-07-20 09:34:00,107.6,107.63,107.59,107.63,991699998.0
2007-07-20 09:35:00,107.62,107.62,107.57,107.57,991699998.0
2007-07-20 09:36:00,107.59,107.59,107.565,107.57,991699998.0
2007-07-20 09:37:00,107.55,107.63,107.55,107.6,2016199999.0
2007-07-20 09:38:00,107.63,107.64,107.61,107.64,2016199999.0
2007-07-20 09:39:00,107.63,107.63,107.59,107.61,1233500004.0
2007-07-20 09:40:00,107.63,107.63,107.61,107.615,1233500004.0
2007-07-20 09:41:00,107.615,107.63,107.6,107.61,1125299995.0
2007-07-20 09:42:00,107.61,107.62,107.6,107.61,1949999996.0
2007-07-20 09:43:00,107.61,107.63,107.61,107.62,244599999.0
2007-07-20 09:44:00,107.63,107.64,107.63,107.63,373600000.0
2007-07-20 09:45:00,107.63,107.64,107.625,107.64,1320700003.0
2007-07-20 09:46:00,107.64,107.65,107.64,107.65,1156300001.0
2007-07-20 09:47:00,107.65,107.65,107.63,107.63,261500002.0
2007-07-20 09:48:00,107.63,107.64,107.6,107.6,462300002.0
2007-07-20 09:49:00,107.6,107.61,107.59,107.6,700800000.0
2007-07-20 09:50:00,107.6,107.6,107.59,107.59,885500003.0
2007-07-20 09:51:00,107.59,107.59,107.56,107.57,958100008.0
2007-07-20 09:52:00,107.57,107.57,107.54,107.55,1518100015.0
2007-07-20 09:53:00,107.55,107.56,107.54,107.55,1689400004.0
2007-07-20 09:54:00,107.55,107.57,107.54,107.56,2142199997.0
2007-07-20 09:55:00,107.56,107.57,107.54,107.56,1794300004.0
2007-07-20 09:56:00,107.56,107.57,107.55,107.56,845199999.0
2007-07-20 09:57:00,107.56,107.57,107.55,107.56,1468200001.0
2007-07-20 09:58:00,107.58,107.61,107.57,107.6,1468200001.0
2007-07-20 09:59:00,107.61,107.63,107.59,107.6,1465499998.0
2007-07-20 10:00:00,107.61,107.61,107.58,107.59,1933100012.0
2007-07-20 10:01:00,107.59,107.61,107.55,107.58,1290799996.0
2007-07-20 10:02:00,107.58,107.58,107.57,107.57,1489300016.0
2007-07-20 10:03:00,107.57,107.59,107.57,107.59,250400000.0
2007-07-20 10:04:00,107.59,107.6,107.58,107.59,380100000.0
2007-07-20 10:05:00,107.58,107.61,107.57,107.6,909000002.0
2007-07-20 10:06:00,107.6,107.6,107.56,107.58,904000001.0
2007-07-20 10:07:00,107.58,107.58,107.55,107.55,1748800017.0
2007-07-20 10:08:00,107.55,107.56,107.53,107.56,256599998.0
2007-07-20 10:09:00,107.57,107.57,107.54,107.55,688700009.0
2007-07-20 10:10:00,107.55,107.56,107.54,107.55,792800002.0
2007-07-20 10:11:00,107.55,107.57,107.54,107.55,1019999997.0
2007-07-20 10:12:00,107.53,107.55,107.53,107.54,471199999.0
2007-07-20 10:13:00,107.55,107.56,107.54,107.56,471199999.0
2007-07-20 10:14:00,107.56,107.56,107.54,107.55,346600000.0
2007-07-20 10:15:00,107.55,107.55,107.54,107.55,797900000.0
2007-07-20 10:16:00,107.55,107.59,107.55,107.55,1289999995.0
2007-07-20 10:17:00,107.56,107.58,107.56,107.57,830799995.0
2007-07-20 10:18:00,107.57,107.58,107.57,107.58,605599993.0
2007-07-20 10:19:00,107.55,107.56,107.53,107.55,628699999.0
2007-07-20 10:20:00,107.57,107.58,107.57,107.57,628699999.0
2007-07-20 10:21:00,107.58,107.59,107.57,107.58,1111199998.0
2007-07-20 10:22:00,107.58,107.59,107.57,107.58,893100000.0
2007-07-20 10:23:00,107.59,107.6,107.58,107.59,585300002.0
2007-07-20 10:24:00,107.59,107.6,107.56,107.56,1037999997.0
2007-07-20 10:25:00,107.56,107.56,107.53,107.54,960799997.0
2007-07-20 10:26:00,107.54,107.56,107.53,107.53,1419899999.0
2007-07-20 10:27:00,107.53,107.55,107.53,107.55,96199999.0
2007-07-20 10:28:00,107.55,107.55,107.53,107.54,140800001.0
2007-07-20 10:29:00,107.54,107.54,107.5,107.51,446000002.0
2007-07-20 10:30:00,107.52,107.56,107.52,107.52,1558599988.0
2007-07-20 10:31:00,107.52,107.52,107.5,107.52,1061800003.0
2007-07-20 10:32:00,107.54,107.54,107.53,107.535,1061800003.0
2007-07-20 10:33:00,107.535,107.55,107.52,107.525,1040100002.0
2007-07-20 10:34:00,107.54,107.54,107.5,107.52,1451800004.0
2007-07-20 10:35:00,107.525,107.55,107.51,107.55,1451800004.0
2007-07-20 10:36:00,107.55,107.56,107.52,107.52,1996399998.0
2007-07-20 10:37:00,107.52,107.55,107.51,107.54,2042699999.0
2007-07-20 10:38:00,107.54,107.54,107.52,107.53,1770199981.0
2007-07-20 10:39:00,107.53,107.54,107.52,107.52,827999995.0
2007-07-20 10:40:00,107.52,107.52,107.5,107.51,836800000.0
2007-07-20 10:41:00,107.51,107.52,107.51,107.51,425599999.0
2007-07-20 10:42:00,107.52,107.53,107.52,107.52,582199997.0
2007-07-20 10:43:00,107.52,107.54,107.52,107.53,1015799991.0
2007-07-20 10:44:00,107.53,107.53,107.48,107.51,1650100022.0
2007-07-20 10:45:00,107.51,107.51,107.5,107.5,430299993.0
2007-07-20 10:46:00,107.51,107.52,107.5,107.51,1671200002.0
2007-07-20 10:47:00,107.51,107.51,107.47,107.48,1573600014.0
2007-07-20 10:48:00,107.45,107.49,107.45,107.49,1734699996.0
2007-07-20 10:49:00,107.48,107.49,107.42,107.42,1734699996.0
2007-07-20 10:50:00,107.41,107.51,107.41,107.5,1734699996.0
2007-07-20 10:51:00,107.49,107.52,107.49,107.51,1734699996.0
2007-07-20 10:52:00,107.52,107.53,107.49,107.51,1734699996.0
2007-07-20 10:53:00,107.51,107.51,107.48,107.5,1388300007.0
2007-07-20 10:54:00,107.5,107.51,107.5,107.5,749500002.0
2007-07-20 10:55:00,107.51,107.52,107.5,107.51,566900005.0
2007-07-20 10:56:00,107.51,107.52,107.49,107.5,1663599999.0
2007-07-20 10:57:00,107.48,107.5,107.43,107.5,2095400018.0
2007-07-20 10:58:00,107.48,107.49,107.43,107.45,2095400018.0
2007-07-20 10:59:00,107.44,107.46,107.41,107.46,2095400018.0
2007-07-20 11:00:00,107.47,107.5,107.45,107.47,2095400018.0
2007-07-20 11:01:00,107.47,107.5,107.46,107.49,817000001.0
2007-07-20 11:02:00,107.49,107.49,107.46,107.48,817000001.0
2007-07-20 11:03:00,107.48,107.49,107.47,107.49,384100000.0
2007-07-20 11:04:00,107.49,107.49,107.47,107.47,364499991.0
2007-07-20 11:05:00,107.47,107.48,107.44,107.47,557499999.0
2007-07-20 11:06:00,107.48,107.48,107.46,107.465,185799999.0
2007-07-20 11:07:00,107.46,107.48,107.44,107.45,1509899989.0
2007-07-20 11:08:00,107.46,107.48,107.445,107.47,622199999.0
2007-07-20 11:09:00,107.46,107.5,107.46,107.49,1183999992.0
2007-07-20 11:10:00,107.49,107.49,107.46,107.48,703699993.0
2007-07-20 11:11:00,107.48,107.49,107.46,107.49,836900000.0
2007-07-20 11:12:00,107.48,107.49,107.48,107.48,507300004.0
2007-07-20 11:13:00,107.48,107.49,107.45,107.46,1398700010.0
2007-07-20 11:14:00,107.46,107.47,107.44,107.445,1559300005.0
2007-07-20 11:15:00,107.45,107.46,107.43,107.43,838699997.0
2007-07-20 11:16:00,107.43,107.47,107.43,107.45,1361800003.0
2007-07-20 11:17:00,107.45,107.47,107.44,107.45,980599991.0
2007-07-20 11:18:00,107.45,107.48,107.45,107.46,1115500001.0
2007-07-20 11:19:00,107.43,107.45,107.42,107.42,1602600000.0
2007-07-20 11:20:00,107.45,107.47,107.45,107.455,1602600000.0
2007-07-20 11:21:00,107.455,107.47,107.445,107.45,1545000000.0
2007-07-20 11:22:00,107.45,107.47,107.45,107.46,1029400004.0
2007-07-20 11:23:00,107.47,107.47,107.44,107.46,929899999.0
2007-07-20 11:24:00,107.44,107.46,107.4,107.46,1463999996.0
2007-07-20 11:25:00,107.48,107.51,107.47,107.47,1463999996.0
2007-07-20 11:26:00,107.46,107.53,107.46,107.46,1913700003.0
2007-07-20 11:27:00,107.48,107.51,107.475,107.485,1913700003.0
2007-07-20 11:28:00,107.49,107.52,107.48,107.51,1976900009.0
2007-07-20 11:29:00,107.52,107.54,107.51,107.515,1976900009.0
2007-07-20 11:30:00,107.49,107.53,107.48,107.51,1556200016.0
2007-07-20 11:31:00,107.53,107.54,107.51,107.53,1556200016.0
2007-07-20 11:32:00,107.53,107.57,107.52,107.55,726800003.0
2007-07-20 11:33:00,107.54,107.55,107.53,107.54,1117000000.0
2007-07-20 11:34:00,107.54,107.57,107.54,107.57,839399999.0
2007-07-20 11:35:00,107.57,107.57,107.55,107.555,2063199995.0
2007-07-20 11:36:00,107.555,107.575,107.55,107.57,1121599995.0
2007-07-20 11:37:00,107.57,107.6,107.57,107.58,1720500013.0
2007-07-20 11:38:00,107.58,107.63,107.57,107.57,1943300010.0
2007-07-20 11:39:00,107.57,107.59,107.57,107.59,1289699997.0
2007-07-20 11:40:00,107.59,107.61,107.57,107.59,1777599986.0
2007-07-20 11:41:00,107.6,107.61,107.58,107.59,1806899998.0
2007-07-20 11:42:00,107.59,107.6,107.56,107.56,2032599990.0
2007-07-20 11:43:00,107.57,107.57,107.55,107.57,546700005.0
2007-07-20 11:44:00,107.56,107.58,107.56,107.57,1736099988.0
2007-07-20 11:45:00,107.575,107.6,107.57,107.59,1724000010.0
2007-07-20 11:46:00,107.59,107.61,107.59,107.59,1237000012.0
2007-07-20 11:47:00,107.56,107.6,107.56,107.59,1472000014.0
2007-07-20 11:48:00,107.59,107.61,107.58,107.6,1472000014.0
2007-07-20 11:49:00,107.59,107.6,107.57,107.59,2018499991.0
2007-07-20 11:50:00,107.6,107.62,107.59,107.62,2018499991.0
2007-07-20 11:51:00,107.62,107.65,107.62,107.62,2018499991.0
2007-07-20 11:52:00,107.62,107.63,107.61,107.615,980200000.0
2007-07-20 11:53:00,107.615,107.64,107.615,107.63,1055700003.0
2007-07-20 11:54:00,107.6,107.63,107.57,107.57,1579700009.0
2007-07-20 11:55:00,107.59,107.625,107.59,107.6,1579700009.0
2007-07-20 11:56:00,107.6,107.6,107.585,107.59,301899999.0
2007-07-20 11:57:00,107.59,107.6,107.59,107.6,608099996.0
2007-07-20 11:58:00,107.6,107.62,107.6,107.62,1279699986.0
2007-07-20 11:59:00,107.6,107.61,107.6,107.61,1037700012.0
2007-07-20 12:00:00,107.63,107.63,107.62,107.63,1037700012.0
2007-07-20 12:01:00,107.62,107.63,107.62,107.62,563599994.0
2007-07-20 12:02:00,107.62,107.63,107.62,107.62,809400006.0
2007-07-20 12:03:00,107.62,107.64,107.61,107.61,638899995.0
2007-07-20 12:04:00,107.61,107.62,107.59,107.62,1055599998.0
2007-07-20 12:05:00,107.62,107.62,107.61,107.62,216599999.0
2007-07-20 12:06:00,107.62,107.62,107.62,107.62,151499999.0
2007-07-20 12:07:00,107.62,107.63,107.62,107.63,851099983.0
2007-07-20 12:08:00,107.63,107.64,107.61,107.63,1384499994.0
2007-07-20 12:09:00,107.6,107.61,107.59,107.6,820200002.0
2007-07-20 12:10:00,107.63,107.63,107.61,107.61,820200002.0
2007-07-20 12:11:00,107.61,107.61,107.58,107.58,502699989.0
2007-07-20 12:12:00,107.59,107.59,107.58,107.59,976400007.0
2007-07-20 12:13:00,107.59,107.62,107.585,107.62,484300004.0
2007-07-20 12:14:00,107.62,107.63,107.6,107.62,650099996.0
2007-07-20 12:15:00,107.62,107.62,107.6,107.61,446899998.0
2007-07-20 12:16:00,107.6,107.61,107.6,107.61,575000006.0
2007-07-20 12:17:00,107.61,107.62,107.6,107.6,916699998.0
2007-07-20 12:18:00,107.61,107.61,107.53,107.535,1487599999.0
2007-07-20 12:19:00,107.535,107.57,107.53,107.57,1216500008.0
2007-07-20 12:20:00,107.57,107.58,107.57,107.58,480100005.0
2007-07-20 12:21:00,107.58,107.6,107.58,107.59,982500002.0
2007-07-20 12:22:00,107.59,107.6,107.59,107.6,447099998.0
2007-07-20 12:23:00,107.6,107.6,107.59,107.59,343800006.0
2007-07-20 12:24:00,107.59,107.59,107.59,107.59,636500008.0
2007-07-20 12:25:00,107.59,107.6,107.585,107.59,150900002.0
2007-07-20 12:26:00,107.547,107.576,107.523,107.555,1576000003.0
2007-07-20 12:27:00,107.59,107.6,107.59,107.6,361499996.0
2007-07-20 12:28:00,107.6,107.6,107.6,107.6,5600000.0
2007-07-20 12:29:00,107.6,107.6,107.6,107.6,27200000.0
2007-07-20 12:30:00,107.6,107.6,107.6,107.6,24800000.0
2007-07-20 12:31:00,107.6,107.6,107.57,107.58,677299999.0
2007-07-20 12:32:00,107.59,107.59,107.57,107.59,832700001.0
2007-07-20 12:33:00,107.59,107.61,107.59,107.6,1014000009.0
2007-07-20 12:34:00,107.6,107.61,107.59,107.6,360400000.0
2007-07-20 12:35:00,107.59,107.6,107.58,107.59,498600007.0
2007-07-20 12:36:00,107.59,107.59,107.58,107.59,77500002.0
2007-07-20 12:37:00,107.59,107.59,107.57,107.585,1113099986.0
2007-07-20 12:38:00,107.585,107.6,107.585,107.59,272700003.0
2007-07-20 12:39:00,107.59,107.6,107.59,107.59,1499500004.0
2007-07-20 12:40:00,107.59,107.6,107.58,107.6,604300006.0
2007-07-20 12:41:00,107.6,107.6,107.59,107.59,704000009.0
2007-07-20 12:42:00,107.59,107.59,107.57,107.57,400899998.0
2007-07-20 12:43:00,107.58,107.61,107.58,107.61,341699997.0
2007-07-20 12:44:00,107.62,107.62,107.6,107.61,914899999.0
2007-07-20 12:45:00,107.61,107.62,107.6,107.61,930800001.0
2007-07-20 12:46:00,107.61,107.62,107.6,107.62,475299996.0
2007-07-20 12:47:00,107.62,107.63,107.605,107.625,732399996.0
2007-07-20 12:48:00,107.625,107.63,107.61,107.62,822299996.0
2007-07-20 12:49:00,107.62,107.63,107.615,107.62,549299991.0
2007-07-20 12:50:00,107.62,107.65,107.62,107.65,665499999.0
2007-07-20 12:51:00,107.65,107.66,107.64,107.65,1130499989.0
2007-07-20 12:52:00,107.65,107.66,107.64,107.65,1288699999.0
2007-07-20 12:53:00,107.65,107.66,107.65,107.65,2050000024.0
2007-07-20 12:54:00,107.65,107.66,107.64,107.66,1105000002.0
2007-07-20 12:55:00,107.66,107.66,107.65,107.66,1958399998.0
2007-07-20 12:56:00,107.66,107.67,107.66,107.665,459199995.0
2007-07-20 12:57:00,107.665,107.67,107.65,107.665,943799998.0
2007-07-20 12:58:00,107.66,107.665,107.65,107.66,514300002.0
2007-07-20 12:59:00,107.66,107.66,107.65,107.66,996000018.0
2007-07-20 13:00:00,107.66,107.66,107.62,107.64,1474600004.0
2007-07-20 13:01:00,107.645,107.65,107.635,107.64,677000000.0
2007-07-20 13:02:00,107.64,107.65,107.635,107.65,83000000.0
2007-07-20 13:03:00,107.65,107.65,107.63,107.65,846600013.0
2007-07-20 13:04:00,107.64,107.65,107.63,107.64,896699998.0
2007-07-20 13:05:00,107.64,107.66,107.63,107.66,450799998.0
2007-07-20 13:06:00,107.66,107.68,107.65,107.68,1655200007.0
2007-07-20 13:07:00,107.68,107.68,107.66,107.67,403200002.0
2007-07-20 13:08:00,107.67,107.68,107.65,107.66,1426199993.0
2007-07-20 13:09:00,107.66,107.67,107.65,107.67,313400000.0
2007-07-20 13:10:00,107.67,107.68,107.65,107.66,1631199991.0
2007-07-20 13:11:00,107.66,107.66,107.65,107.65,211900002.0
2007-07-20 13:12:00,107.66,107.66,107.655,107.655,52000000.0
2007-07-20 13:13:00,107.655,107.655,107.64,107.64,1248300001.0
2007-07-20 13:14:00,107.64,107.65,107.62,107.64,834899998.0
2007-07-20 13:15:00,107.62,107.64,107.61,107.615,969899993.0
2007-07-20 13:16:00,107.615,107.615,107.61,107.61,276500000.0
2007-07-20 13:17:00,107.6,107.62,107.6,107.6,581800001.0
2007-07-20 13:18:00,107.61,107.63,107.61,107.63,581800001.0
2007-07-20 13:19:00,107.63,107.63,107.63,107.63,156700000.0
2007-07-20 13:20:00,107.63,107.63,107.61,107.625,490199999.0
2007-07-20 13:21:00,107.625,107.64,107.62,107.62,591299995.0
2007-07-20 13:22:00,107.62,107.62,107.62,107.62,7200000.0
2007-07-20 13:23:00,107.62,107.62,107.6,107.605,897900010.0
2007-07-20 13:24:00,107.61,107.61,107.6,107.6,805400006.0
2007-07-20 13:25:00,107.6,107.6,107.59,107.59,287200001.0
2007-07-20 13:26:00,107.595,107.6,107.58,107.59,1261099988.0
2007-07-20 13:27:00,107.59,107.6,107.57,107.6,1346900003.0
2007-07-20 13:28:00,107.59,107.6,107.57,107.6,1405300018.0
2007-07-20 13:29:00,107.62,107.63,107.6,107.61,1405300018.0
2007-07-20 13:30:00,107.62,107.62,107.6,107.6,1033100000.0
2007-07-20 13:31:00,107.6,107.61,107.59,107.6,1046899997.0
2007-07-20 13:32:00,107.6,107.6,107.56,107.56,451700000.0
2007-07-20 13:33:00,107.53,107.55,107.53,107.53,693899998.0
2007-07-20 13:34:00,107.53,107.55,107.53,107.55,693899998.0
2007-07-20 13:35:00,107.55,107.56,107.53,107.54,1949600003.0
2007-07-20 13:36:00,107.54,107.54,107.53,107.53,411100000.0
2007-07-20 13:37:00,107.53,107.54,107.51,107.53,1004600017.0
2007-07-20 13:38:00,107.49,107.52,107.45,107.45,1333399984.0
2007-07-20 13:39:00,107.43,107.48,107.43,107.47,1333399984.0
2007-07-20 13:40:00,107.495,107.51,107.49,107.5,1333399984.0
2007-07-20 13:41:00,107.5,107.5,107.49,107.49,1067099992.0
2007-07-20 13:42:00,107.495,107.5,107.48,107.49,1330400014.0
2007-07-20 13:43:00,107.49,107.5,107.48,107.49,1516000010.0
2007-07-20 13:44:00,107.49,107.51,107.48,107.51,1325200006.0
2007-07-20 13:45:00,107.51,107.52,107.5,107.51,1176100009.0
2007-07-20 13:46:00,107.51,107.51,107.5,107.51,323700006.0
2007-07-20 13:47:00,107.51,107.52,107.51,107.52,568799993.0
2007-07-20 13:48:00,107.52,107.53,107.5,107.52,1117300005.0
2007-07-20 13:49:00,107.48,107.48,107.44,107.44,2065400000.0
2007-07-20 13:50:00,107.46,107.49,107.46,107.48,2065400000.0
2007-07-20 13:51:00,107.48,107.48,107.45,107.47,1645000001.0
2007-07-20 13:52:00,107.47,107.49,107.47,107.48,1273600000.0
2007-07-20 13:53:00,107.45,107.51,107.45,107.5,1814899983.0
2007-07-20 13:54:00,107.49,107.49,107.47,107.49,1814899983.0
2007-07-20 13:55:00,107.48,107.52,107.47,107.51,1814899983.0
2007-07-20 13:56:00,107.52,107.53,107.5,107.53,1814899983.0
2007-07-20 13:57:00,107.52,107.52,107.5,107.5,1074200001.0
2007-07-20 13:58:00,107.53,107.53,107.49,107.5,1074200001.0
2007-07-20 13:59:00,107.49,107.49,107.44,107.46,2031100000.0
2007-07-20 14:00:00,107.44,107.48,107.44,107.48,2031100000.0
2007-07-20 14:01:00,107.47,107.48,107.43,107.43,2031100000.0
2007-07-20 14:02:00,107.42,107.45,107.41,107.44,2031100000.0
2007-07-20 14:03:00,107.455,107.51,107.45,107.51,2031100000.0
2007-07-20 14:04:00,107.51,107.52,107.495,107.5,926900002.0
2007-07-20 14:05:00,107.495,107.5,107.495,107.5,73600000.0
2007-07-20 14:06:00,107.5,107.51,107.47,107.47,1450699997.0
2007-07-20 14:07:00,107.47,107.49,107.47,107.49,1299999997.0
2007-07-20 14:08:00,107.49,107.49,107.47,107.48,1605400000.0
2007-07-20 14:09:00,107.47,107.47,107.41,107.45,2082799987.0
2007-07-20 14:10:00,107.44,107.45,107.41,107.43,2082799987.0
2007-07-20 14:11:00,107.4,107.42,107.38,107.38,2059500013.0
2007-07-20 14:12:00,107.36,107.39,107.36,107.38,2059500013.0
2007-07-20 14:13:00,107.4,107.44,107.4,107.43,2059500013.0
2007-07-20 14:14:00,107.41,107.45,107.41,107.42,1234700023.0
2007-07-20 14:15:00,107.44,107.44,107.39,107.39,1234700023.0
2007-07-20 14:16:00,107.38,107.38,107.36,107.38,1234700023.0
2007-07-20 14:17:00,107.39,107.43,107.39,107.41,1234700023.0
2007-07-20 14:18:00,107.41,107.43,107.39,107.4,445600000.0
2007-07-20 14:19:00,107.41,107.42,107.39,107.41,445600000.0
2007-07-20 14:20:00,107.44,107.44,107.43,107.44,445600000.0
2007-07-20 14:21:00,107.43,107.44,107.41,107.41,747299997.0
2007-07-20 14:22:00,107.41,107.43,107.4,107.42,1230699998.0
2007-07-20 14:23:00,107.42,107.42,107.4,107.41,633499999.0
2007-07-20 14:24:00,107.41,107.41,107.39,107.41,360299999.0
2007-07-20 14:25:00,107.41,107.41,107.385,107.41,1249200000.0
2007-07-20 14:26:00,107.41,107.44,107.41,107.44,1036400000.0
2007-07-20 14:27:00,107.44,107.44,107.41,107.43,850500003.0
2007-07-20 14:28:00,107.43,107.44,107.41,107.41,642800005.0
2007-07-20 14:29:00,107.41,107.43,107.4,107.42,1499899996.0
2007-07-20 14:30:00,107.42,107.43,107.4,107.41,1306200000.0
2007-07-20 14:31:00,107.38,107.39,107.36,107.36,1955399979.0
2007-07-20 14:32:00,107.35,107.4,107.34,107.4,1955399979.0
2007-07-20 14:33:00,107.39,107.4,107.39,107.39,1955399979.0
2007-07-20 14:34:00,107.4,107.42,107.38,107.42,1955399979.0
2007-07-20 14:35:00,107.41,107.42,107.41,107.42,1955399979.0
2007-07-20 14:36:00,107.43,107.46,107.415,107.45,1955399979.0
2007-07-20 14:37:00,107.44,107.44,107.41,107.42,1708900001.0
2007-07-20 14:38:00,107.41,107.41,107.39,107.39,1708900001.0
2007-07-20 14:39:00,107.42,107.42,107.4,107.41,1708900001.0
2007-07-20 14:40:00,107.41,107.41,107.38,107.38,2114199986.0
2007-07-20 14:41:00,107.4,107.415,107.4,107.41,2114199986.0
2007-07-20 14:42:00,107.41,107.41,107.4,107.41,1526199991.0
2007-07-20 14:43:00,107.43,107.46,107.43,107.44,1526199991.0
2007-07-20 14:44:00,107.44,107.45,107.43,107.445,982199989.0
2007-07-20 14:45:00,107.45,107.46,107.43,107.44,1036300009.0
2007-07-20 14:46:00,107.44,107.46,107.44,107.44,904299996.0
2007-07-20 14:47:00,107.44,107.45,107.42,107.44,1626199997.0
2007-07-20 14:48:00,107.44,107.44,107.4,107.41,781999988.0
2007-07-20 14:49:00,107.41,107.42,107.4,107.41,1705799992.0
2007-07-20 14:50:00,107.4,107.42,107.4,107.41,475499999.0
2007-07-20 14:51:00,107.4,107.41,107.39,107.41,475499999.0
2007-07-20 14:52:00,107.43,107.43,107.415,107.42,475499999.0
2007-07-20 14:53:00,107.42,107.43,107.41,107.42,1304799996.0
2007-07-20 14:54:00,107.43,107.44,107.42,107.43,1475599992.0
2007-07-20 14:55:00,107.43,107.44,107.43,107.43,872000002.0
2007-07-20 14:56:00,107.43,107.44,107.41,107.43,1557100000.0
2007-07-20 14:57:00,107.44,107.45,107.42,107.43,1379399996.0
2007-07-20 14:58:00,107.43,107.44,107.42,107.425,1105500014.0
2007-07-20 14:59:00,107.425,107.46,107.42,107.45,1678700006.0
2007-07-20 15:00:00,107.45,107.45,107.44,107.45,485999995.0
2007-07-20 15:01:00,107.45,107.49,107.45,107.47,1633199997.0
2007-07-20 15:02:00,107.47,107.48,107.45,107.46,1612500002.0
2007-07-20 15:03:00,107.47,107.48,107.45,107.47,1145299999.0
2007-07-20 15:04:00,107.47,107.49,107.46,107.46,1736199989.0
2007-07-20 15:05:00,107.46,107.49,107.46,107.48,1089700006.0
2007-07-20 15:06:00,107.48,107.49,107.47,107.48,812700002.0
2007-07-20 15:07:00,107.48,107.48,107.48,107.48,591200000.0
2007-07-20 15:08:00,107.48,107.49,107.47,107.48,1577100003.0
2007-07-20 15:09:00,107.47,107.53,107.46,107.5,1069599998.0
2007-07-20 15:10:00,107.52,107.53,107.51,107.51,1069599998.0
2007-07-20 15:11:00,107.51,107.53,107.5,107.53,1793400016.0
2007-07-20 15:12:00,107.525,107.525,107.5,107.52,1224500000.0
2007-07-20 15:13:00,107.515,107.53,107.5,107.5,1890099982.0
2007-07-20 15:14:00,107.5,107.53,107.5,107.53,1420900011.0
2007-07-20 15:15:00,107.53,107.53,107.51,107.52,1536900009.0
2007-07-20 15:16:00,107.52,107.52,107.49,107.49,1253699989.0
2007-07-20 15:17:00,107.49,107.49,107.49,107.49,108000000.0
2007-07-20 15:18:00,107.49,107.49,107.49,107.49,177600000.0
2007-07-20 15:19:00,107.49,107.51,107.48,107.51,927199996.0
2007-07-20 15:20:00,107.5,107.52,107.49,107.51,1350399990.0
2007-07-20 15:21:00,107.51,107.52,107.5,107.51,1611999972.0
2007-07-20 15:22:00,107.51,107.52,107.49,107.51,1025899980.0
2007-07-20 15:23:00,107.51,107.52,107.5,107.5,725799995.0
2007-07-20 15:24:00,107.5,107.51,107.5,107.5,808300004.0
2007-07-20 15:25:00,107.5,107.5,107.485,107.485,960700005.0
2007-07-20 15:26:00,107.49,107.49,107.44,107.45,1227400007.0
2007-07-20 15:27:00,107.45,107.47,107.44,107.46,741399999.0
2007-07-20 15:28:00,107.46,107.47,107.46,107.47,437600004.0
2007-07-20 15:29:00,107.47,107.49,107.46,107.48,1218100004.0
2007-07-20 15:30:00,107.48,107.48,107.45,107.46,1760899996.0
2007-07-20 15:31:00,107.46,107.465,107.45,107.46,792699996.0
2007-07-20 15:32:00,107.46,107.46,107.435,107.44,1774700010.0
2007-07-20 15:33:00,107.44,107.46,107.44,107.45,178899999.0
2007-07-20 15:34:00,107.45,107.46,107.45,107.45,1942700014.0
2007-07-20 15:35:00,107.45,107.45,107.44,107.44,1208000002.0
2007-07-20 15:36:00,107.44,107.45,107.43,107.44,1274899995.0
2007-07-20 15:37:00,107.44,107.44,107.44,107.44,15200000.0
2007-07-20 15:38:00,107.44,107.44,107.43,107.43,968600004.0
2007-07-20 15:39:00,107.43,107.44,107.41,107.42,1863000010.0
2007-07-20 15:40:00,107.42,107.42,107.4,107.42,1038399997.0
2007-07-20 15:41:00,107.42,107.43,107.41,107.43,998800005.0
2007-07-20 15:42:00,107.43,107.44,107.43,107.43,1342400003.0
2007-07-20 15:43:00,107.41,107.41,107.35,107.37,2014300029.0
2007-07-20 15:44:00,107.36,107.38,107.32,107.34,2014300029.0
2007-07-20 15:45:00,107.35,107.38,107.34,107.38,2014300029.0
2007-07-20 15:46:00,107.35,107.38,107.35,107.38,1154300002.0
2007-07-20 15:47:00,107.39,107.4,107.375,107.38,1154300002.0
2007-07-20 15:48:00,107.37,107.39,107.37,107.39,515700005.0
2007-07-20 15:49:00,107.4,107.41,107.4,107.41,1160700003.0
2007-07-20 15:50:00,107.39,107.41,107.39,107.4,1470000006.0
2007-07-20 15:51:00,107.42,107.42,107.4,107.42,1470000006.0
2007-07-20 15:52:00,107.42,107.42,107.41,107.42,599899999.0
2007-07-20 15:53:00,107.42,107.43,107.41,107.43,1500800021.0
2007-07-20 15:54:00,107.41,107.41,107.39,107.39,1699699997.0
2007-07-20 15:55:00,107.41,107.41,107.35,107.36,1699699997.0
2007-07-20 15:56:00,107.35,107.35,107.28,107.3,1612900000.0
2007-07-20 15:57:00,107.33,107.35,107.325,107.35,1612900000.0
2007-07-20 15:58:00,107.31,107.32,107.3,107.3,1676599998.0
2007-07-20 15:59:00,107.33,107.34,107.29,107.315,1676599998.0
2007-07-20 16:00:00,107.29,107.32,107.29,107.32,2082400000.0
2007-07-20 16:01:00,107.335,107.35,107.31,107.31,2082400000.0
2007-07-20 16:02:00,107.3,107.31,107.26,107.28,2021400003.0
2007-07-20 16:03:00,107.29,107.3,107.24,107.24,2021400003.0
2007-07-20 16:04:00,107.25,107.28,107.23,107.27,2021400003.0
2007-07-20 16:05:00,107.28,107.32,107.28,107.32,2021400003.0
2007-07-20 16:06:00,107.34,107.36,107.32,107.33,2021400003.0
2007-07-20 16:07:00,107.32,107.35,107.31,107.35,1658200001.0
2007-07-20 16:08:00,107.34,107.34,107.31,107.31,1658200001.0
2007-07-20 16:09:00,107.32,107.32,107.28,107.31,1658200001.0
2007-07-20 16:10:00,107.3,107.3,107.27,107.27,1658200001.0
2007-07-20 16:11:00,107.29,107.3,107.27,107.29,1658200001.0
2007-07-20 16:12:00,107.31,107.32,107.295,107.31,1658200001.0
2007-07-20 16:13:00,107.3,107.36,107.3,107.34,2142399998.0
2007-07-20 16:14:00,107.32,107.37,107.32,107.36,2142399998.0
2007-07-20 16:15:00,107.37,107.39,107.29,107.3,2142399998.0
2007-07-20 16:16:00,107.31,107.31,107.25,107.27,2142399998.0
2007-07-20 16:17:00,107.26,107.27,107.18,107.19,2142399998.0
2007-07-20 16:18:00,107.18,107.22,107.17,107.19,2142399998.0
2007-07-20 16:19:00,107.2,107.21,107.12,107.21,2142399998.0
2007-07-20 16:20:00,107.22,107.24,107.17,107.2,2142399998.0
2007-07-20 16:21:00,107.17,107.18,107.12,107.14,2127600008.0
2007-07-20 16:22:00,107.15,107.19,107.13,107.16,2127600008.0
2007-07-20 16:23:00,107.17,107.21,107.13,107.15,2127600008.0
2007-07-20 16:24:00,107.14,107.15,107.07,107.1,2127600008.0
2007-07-20 16:25:00,107.09,107.13,107.07,107.11,2127600008.0
2007-07-20 16:26:00,107.1,107.11,107.05,107.07,2127600008.0
2007-07-20 16:27:00,107.06,107.07,107.03,107.07,2127600008.0
2007-07-20 16:28:00,107.06,107.07,107.04,107.05,2127600008.0
2007-07-20 16:29:00,107.07,107.07,107.03,107.07,2127600008.0
2007-07-20 16:30:00,107.06,107.07,107.04,107.05,2127600008.0
2007-07-20 16:31:00,107.07,107.07,107.0,107.02,2127600008.0
2007-07-20 16:32:00,107.03,107.03,106.89,106.89,2138299998.0
2007-07-20 16:33:00,106.9,106.92,106.87,106.91,2138299998.0
2007-07-20 16:34:00,106.92,106.92,106.72,106.82,2138299998.0
2007-07-20 16:35:00,106.83,106.86,106.755,106.755,2138299998.0
2007-07-20 16:36:00,106.76,106.77,106.63,106.65,2025099995.0
2007-07-20 16:37:00,106.61,106.63,106.57,106.61,857700000.0
2007-07-20 16:38:00,106.59,106.64,106.52,106.56,857700000.0
2007-07-20 16:39:00,106.55,106.63,106.5,106.61,857700000.0
2007-07-20 16:40:00,106.62,106.8,106.6,106.79,857700000.0
2007-07-20 16:41:00,106.77,106.85,106.77,106.85,857700000.0
2007-07-20 16:42:00,106.84,106.98,106.84,106.965,857700000.0
2007-07-20 16:43:00,106.965,106.965,106.875,106.9,1112000000.0
2007-07-20 16:44:00,106.9,106.9,106.83,106.85,1054599997.0
2007-07-20 16:45:00,106.84,106.865,106.73,106.755,924700000.0
2007-07-20 16:46:00,106.755,106.78,106.73,106.76,966300000.0
2007-07-20 16:47:00,106.765,106.78,106.72,106.78,992499994.0
2007-07-20 16:48:00,106.77,106.79,106.73,106.75,2082500007.0
2007-07-20 16:49:00,106.76,106.78,106.73,106.76,2082500007.0
2007-07-20 16:50:00,106.77,106.79,106.77,106.78,2082500007.0
2007-07-20 16:51:00,106.79,106.82,106.79,106.81,2082500007.0
2007-07-20 16:52:00,106.8,106.81,106.75,106.81,2082500007.0
2007-07-20 16:53:00,106.82,106.84,106.81,106.82,2082500007.0
2007-07-20 16:54:00,106.81,106.82,106.76,106.76,2082500007.0
2007-07-20 16:55:00,106.77,106.81,106.76,106.79,2082500007.0
2007-07-20 16:56:00,106.8,106.89,106.77,106.88,2082500007.0
2007-07-20 16:57:00,106.9,106.9,106.82,106.88,2082500007.0
2007-07-20 16:58:00,106.91,106.92,106.88,106.9,2082500007.0
2007-07-20 16:59:00,106.89,106.89,106.82,106.85,1267700001.0
2007-07-20 17:00:00,106.82,106.85,106.79,106.82,1267700001.0
2007-07-20 17:01:00,106.84,106.87,106.77,106.79,1267700001.0
2007-07-20 17:02:00,106.79,106.79,106.64,106.68,1872300002.0
2007-07-20 17:03:00,106.66,106.69,106.64,106.68,2024000001.0
2007-07-20 17:04:00,106.67,106.75,106.67,106.75,2024000001.0
2007-07-20 17:05:00,106.76,106.77,106.73,106.73,2024000001.0
2007-07-20 17:06:00,106.73,106.74,106.7,106.71,1883400002.0
2007-07-20 17:07:00,106.71,106.73,106.7,106.73,1518700005.0
2007-07-20 17:08:00,106.73,106.74,106.71,106.71,1573400006.0
2007-07-20 17:09:00,106.7,106.72,106.69,106.71,1573400006.0
2007-07-20 17:10:00,106.72,106.76,106.72,106.76,1573400006.0
2007-07-20 17:11:00,106.75,106.81,106.75,106.79,1573400006.0
2007-07-20 17:12:00,106.78,106.78,106.74,106.74,1573400006.0
2007-07-20 17:13:00,106.73,106.76,106.71,106.75,1573400006.0
2007-07-20 17:14:00,106.77,106.81,106.755,106.79,1573400006.0
2007-07-20 17:15:00,106.79,106.8,106.76,106.78,1723000010.0
2007-07-20 17:16:00,106.79,106.8,106.77,106.8,1723000010.0
2007-07-20 17:17:00,106.81,106.84,106.79,106.81,1723000010.0
2007-07-20 17:18:00,106.83,106.84,106.82,106.84,1723000010.0
2007-07-20 17:19:00,106.84,106.84,106.79,106.8,1115399999.0
2007-07-20 17:20:00,106.78,106.79,106.74,106.74,966200002.0
2007-07-20 17:21:00,106.75,106.77,106.72,106.75,966200002.0
2007-07-20 17:22:00,106.76,106.78,106.74,106.74,966200002.0
2007-07-20 17:23:00,106.74,106.75,106.71,106.74,1134100008.0
2007-07-20 17:24:00,106.71,106.73,106.63,106.63,1177599999.0
2007-07-20 17:25:00,106.64,106.68,106.63,106.68,1177599999.0
2007-07-20 17:26:00,106.71,106.73,106.71,106.71,1177599999.0
2007-07-20 17:27:00,106.69,106.69,106.66,106.69,1138600002.0
2007-07-20 17:28:00,106.71,106.72,106.66,106.68,1138600002.0
2007-07-20 17:29:00,106.68,106.71,106.67,106.71,1520799997.0
2007-07-20 17:30:00,106.71,106.73,106.71,106.72,1454900011.0
2007-07-20 17:31:00,106.72,106.76,106.71,106.73,2085500003.0
2007-07-20 17:32:00,106.73,106.74,106.71,106.74,1506499996.0
2007-07-20 17:33:00,106.74,106.74,106.69,106.69,1398400002.0
2007-07-20 17:34:00,106.69,106.7,106.69,106.7,540700000.0
2007-07-20 17:35:00,106.69,106.71,106.685,106.71,564799999.0
2007-07-20 17:36:00,106.71,106.71,106.67,106.67,1280599999.0
2007-07-20 17:37:00,106.7,106.73,106.69,106.72,1280599999.0
2007-07-20 17:38:00,106.69,106.69,106.63,106.64,1809900008.0
2007-07-20 17:39:00,106.66,106.67,106.64,106.66,1809900008.0
2007-07-20 17:40:00,106.66,106.69,106.65,106.69,2066899995.0
2007-07-20 17:41:00,106.685,106.685,106.63,106.63,1947700011.0
2007-07-20 17:42:00,106.61,106.66,106.61,106.61,1034000000.0
2007-07-20 17:43:00,106.63,106.64,106.6,106.635,1034000000.0
2007-07-20 17:44:00,106.62,106.66,106.62,106.64,2015600001.0
2007-07-20 17:45:00,106.65,106.66,106.63,106.65,2015600001.0
2007-07-20 17:46:00,106.66,106.66,106.595,106.62,1791200007.0
2007-07-20 17:47:00,106.6,106.62,106.56,106.57,993199993.0
2007-07-20 17:48:00,106.6,106.65,106.6,106.62,993199993.0
2007-07-20 17:49:00,106.62,106.64,106.62,106.63,1149800007.0
2007-07-20 17:50:00,106.63,106.63,106.61,106.61,1010300002.0
2007-07-20 17:51:00,106.62,106.62,106.605,106.61,912000002.0
2007-07-20 17:52:00,106.605,106.62,106.565,106.61,2087399993.0
2007-07-20 17:53:00,106.62,106.62,106.61,106.61,974700011.0
2007-07-20 17:54:00,106.6,106.61,106.59,106.61,974700011.0
2007-07-20 17:55:00,106.61,106.63,106.61,106.62,974700011.0
2007-07-20 17:56:00,106.62,106.63,106.61,106.61,584000000.0
2007-07-20 17:57:00,106.61,106.63,106.595,106.61,786799996.0
2007-07-20 17:58:00,106.605,106.61,106.58,106.59,1389100018.0
2007-07-20 17:59:00,106.59,106.6,106.54,106.55,1876100014.0
2007-07-20 18:00:00,106.54,106.55,106.5,106.54,1987800003.0
2007-07-20 18:01:00,106.56,106.61,106.55,106.6,1987800003.0
2007-07-20 18:02:00,106.6,106.61,106.55,106.57,1289500001.0
2007-07-20 18:03:00,106.57,106.58,106.52,106.55,1898900003.0
2007-07-20 18:04:00,106.55,106.56,106.53,106.54,1040699999.0
2007-07-20 18:05:00,106.52,106.54,106.5,106.52,1643100004.0
2007-07-20 18:06:00,106.51,106.55,106.51,106.55,1643100004.0
2007-07-20 18:07:00,106.57,106.58,106.54,106.57,1643100004.0
2007-07-20 18:08:00,106.56,106.56,106.52,106.53,1540900002.0
2007-07-20 18:09:00,106.54,106.56,106.54,106.56,1540900002.0
2007-07-20 18:10:00,106.56,106.57,106.54,106.55,1747900006.0
2007-07-20 18:11:00,106.56,106.57,106.545,106.56,637800001.0
2007-07-20 18:12:00,106.57,106.58,106.56,106.57,515400005.0
2007-07-20 18:13:00,106.57,106.61,106.57,106.595,1197000005.0
2007-07-20 18:14:00,106.61,106.61,106.54,106.57,1030900005.0
2007-07-20 18:15:00,106.57,106.57,106.525,106.525,1259600000.0
2007-07-20 18:16:00,106.525,106.55,106.51,106.55,1928000008.0
2007-07-20 18:17:00,106.56,106.56,106.5,106.51,2121800005.0
2007-07-20 18:18:00,106.52,106.52,106.49,106.5,1094100000.0
2007-07-20 18:19:00,106.5,106.51,106.49,106.5,1534800000.0
2007-07-20 18:20:00,106.5,106.5,106.47,106.49,842800001.0
2007-07-20 18:21:00,106.49,106.49,106.47,106.48,652500002.0
2007-07-20 18:22:00,106.48,106.5,106.47,106.5,969800001.0
2007-07-20 18:23:00,106.5,106.5,106.475,106.48,658300005.0
2007-07-20 18:24:00,106.48,106.49,106.46,106.46,1511200004.0
2007-07-20 18:25:00,106.46,106.5,106.44,106.5,1097900000.0
2007-07-20 18:26:00,106.5,106.52,106.48,106.51,986700007.0
2007-07-20 18:27:00,106.51,106.52,106.5,106.51,1337600002.0
2007-07-20 18:28:00,106.51,106.54,106.5,106.54,1377900000.0
2007-07-20 18:29:00,106.54,106.54,106.51,106.53,826399997.0
2007-07-20 18:30:00,106.53,106.54,106.52,106.53,1032900004.0
2007-07-20 18:31:00,106.53,106.53,106.52,106.53,279999996.0
2007-07-20 18:32:00,106.53,106.53,106.5,106.51,605700002.0
2007-07-20 18:33:00,106.52,106.52,106.48,106.5,841800018.0
2007-07-20 18:34:00,106.49,106.5,106.49,106.5,499999992.0
2007-07-20 18:35:00,106.5,106.5,106.48,106.49,270300001.0
2007-07-20 18:36:00,106.49,106.49,106.42,106.42,1165700002.0
2007-07-20 18:37:00,106.42,106.42,106.4,106.41,1202500007.0
2007-07-20 18:38:00,106.4,106.41,106.38,106.38,1293100004.0
2007-07-20 18:39:00,106.38,106.39,106.3,106.33,1393900000.0
2007-07-20 18:40:00,106.32,106.35,106.3,106.34,2098100006.0
2007-07-20 18:41:00,106.37,106.37,106.32,106.34,2098100006.0
2007-07-20 18:42:00,106.34,106.37,106.32,106.36,1239299994.0
2007-07-20 18:43:00,106.36,106.36,106.32,106.345,1621800000.0
2007-07-20 18:44:00,106.35,106.35,106.31,106.33,1086000002.0
2007-07-20 18:45:00,106.33,106.33,106.275,106.28,1349799998.0
2007-07-20 18:46:00,106.27,106.29,106.19,106.23,1795200005.0
2007-07-20 18:47:00,106.23,106.29,106.225,106.29,1299000006.0
2007-07-20 18:48:00,106.29,106.33,106.28,106.3,1061599999.0
2007-07-20 18:49:00,106.3,106.32,106.29,106.3,1166600002.0
2007-07-20 18:50:00,106.3,106.31,106.29,106.3,1451400006.0
2007-07-20 18:51:00,106.3,106.32,106.29,106.31,1001700015.0
2007-07-20 18:52:00,106.31,106.31,106.245,106.27,1919000001.0
2007-07-20 18:53:00,106.26,106.26,106.19,106.19,1363100018.0
2007-07-20 18:54:00,106.21,106.21,106.12,106.15,1363100018.0
2007-07-20 18:55:00,106.15,106.18,106.14,106.15,1363100018.0
2007-07-20 18:56:00,106.14,106.14,106.03,106.03,1499100000.0
2007-07-20 18:57:00,106.05,106.1,106.05,106.08,1499100000.0
2007-07-20 18:58:00,106.06,106.07,106.01,106.02,2111000001.0
2007-07-20 18:59:00,106.01,106.03,106.01,106.02,2111000001.0
2007-07-20 19:00:00,106.03,106.06,106.03,106.06,2111000001.0
2007-07-20 19:01:00,106.07,106.13,106.07,106.11,2111000001.0
2007-07-20 19:02:00,106.11,106.12,106.08,106.11,1425999996.0
2007-07-20 19:03:00,106.11,106.13,106.09,106.125,1806799998.0
2007-07-20 19:04:00,106.12,106.15,106.1,106.11,1970000015.0
2007-07-20 19:05:00,106.12,106.14,106.1,106.13,666800000.0
2007-07-20 19:06:00,106.14,106.14,106.13,106.14,666800000.0
2007-07-20 19:07:00,106.135,106.15,106.125,106.14,919300000.0
2007-07-20 19:08:00,106.13,106.17,106.13,106.16,1225899999.0
2007-07-20 19:09:00,106.16,106.17,106.14,106.14,746500002.0
2007-07-20 19:10:00,106.14,106.15,106.13,106.15,687999990.0
2007-07-20 19:11:00,106.14,106.18,106.14,106.18,1799100023.0
2007-07-20 19:12:00,106.18,106.18,106.16,106.18,957299994.0
2007-07-20 19:13:00,106.18,106.19,106.16,106.18,696699998.0
2007-07-20 19:14:00,106.18,106.18,106.16,106.17,934099994.0
2007-07-20 19:15:00,106.17,106.17,106.12,106.13,1398299993.0
2007-07-20 19:16:00,106.14,106.14,106.095,106.13,1793199983.0
2007-07-20 19:17:00,106.13,106.16,106.13,106.14,1368499999.0
2007-07-20 19:18:00,106.14,106.15,106.11,106.12,1145200006.0
2007-07-20 19:19:00,106.12,106.14,106.11,106.11,1406399993.0
2007-07-20 19:20:00,106.11,106.15,106.11,106.14,1057999999.0
2007-07-20 19:21:00,106.14,106.15,106.12,106.14,1505099991.0
2007-07-20 19:22:00,106.15,106.16,106.14,106.15,288800000.0
2007-07-20 19:23:00,106.16,106.17,106.14,106.16,1051200001.0
2007-07-20 19:24:00,106.17,106.18,106.15,106.17,1251700004.0
2007-07-20 19:25:00,106.17,106.17,106.12,106.14,529799999.0
2007-07-20 19:26:00,106.17,106.18,106.16,106.16,529799999.0
2007-07-20 19:27:00,106.16,106.22,106.16,106.2,1057800015.0
2007-07-20 19:28:00,106.2,106.22,106.18,106.22,557500003.0
2007-07-20 19:29:00,106.22,106.23,106.2,106.21,812700001.0
2007-07-20 19:30:00,106.21,106.21,106.135,106.14,1098799989.0
2007-07-20 19:31:00,106.14,106.18,106.14,106.16,1317399994.0
2007-07-20 19:32:00,106.16,106.17,106.15,106.16,839000005.0
2007-07-20 19:33:00,106.16,106.16,106.12,106.13,821399993.0
2007-07-20 19:34:00,106.13,106.15,106.12,106.14,1367700003.0
2007-07-20 19:35:00,106.14,106.16,106.135,106.16,368899995.0
2007-07-20 19:36:00,106.16,106.18,106.14,106.18,612800000.0
2007-07-20 19:37:00,106.18,106.2,106.18,106.2,891200000.0
2007-07-20 19:38:00,106.19,106.22,106.19,106.2,1400800001.0
2007-07-20 19:39:00,106.23,106.25,106.22,106.24,812299998.0
2007-07-20 19:40:00,106.25,106.28,106.23,106.26,812299998.0
2007-07-20 19:41:00,106.27,106.3,106.26,106.3,812299998.0
2007-07-20 19:42:00,106.3,106.35,106.3,106.35,1493500010.0
2007-07-20 19:43:00,106.34,106.39,106.34,106.37,1692999988.0
2007-07-20 19:44:00,106.36,106.4,106.35,106.36,1692999988.0
2007-07-20 19:45:00,106.36,106.38,106.33,106.33,748699990.0
2007-07-20 19:46:00,106.33,106.35,106.32,106.35,1076900015.0
2007-07-20 19:47:00,106.35,106.35,106.28,106.3,777100008.0
2007-07-20 19:48:00,106.295,106.32,106.28,106.32,1902099998.0
2007-07-20 19:49:00,106.32,106.38,106.31,106.37,1490600001.0
2007-07-20 19:50:00,106.37,106.38,106.35,106.35,752499999.0
2007-07-20 19:51:00,106.37,106.39,106.35,106.39,1013700005.0
2007-07-20 19:52:00,106.39,106.4,106.37,106.375,1375700001.0
2007-07-20 19:53:00,106.375,106.41,106.375,106.4,667099993.0
2007-07-20 19:54:00,106.4,106.41,106.39,106.41,618900000.0
2007-07-20 19:55:00,106.41,106.41,106.39,106.41,906400002.0
2007-07-20 19:56:00,106.41,106.41,106.38,106.4,1177700005.0
2007-07-20 19:57:00,106.4,106.43,106.39,106.42,763800000.0
2007-07-20 19:58:00,106.42,106.43,106.4,106.405,854400005.0
2007-07-20 19:59:00,106.405,106.405,106.36,106.39,1734500004.0
2007-07-20 20:00:00,106.38,106.39,106.35,106.35,996300009.0
2007-07-20 20:01:00,106.36,106.365,106.33,106.345,887199992.0
2007-07-20 20:02:00,106.345,106.345,106.305,106.33,1859199986.0
2007-07-20 20:03:00,106.32,106.33,106.27,106.28,1737799996.0
2007-07-20 20:04:00,106.28,106.29,106.27,106.28,1012499994.0
2007-07-20 20:05:00,106.28,106.3,106.28,106.3,671600002.0
2007-07-20 20:06:00,106.3,106.33,106.3,106.33,794700002.0
2007-07-20 20:07:00,106.33,106.38,106.33,106.375,883599997.0
2007-07-20 20:08:00,106.375,106.39,106.36,106.39,1168499996.0
2007-07-20 20:09:00,106.39,106.41,106.39,106.41,830400012.0
2007-07-20 20:10:00,106.41,106.46,106.41,106.45,1050899997.0
2007-07-20 20:11:00,106.45,106.51,106.45,106.5,1851300006.0
2007-07-20 20:12:00,106.49,106.5,106.48,106.49,1917600012.0
2007-07-20 20:13:00,106.49,106.51,106.48,106.51,1083099994.0
2007-07-20 20:14:00,106.51,106.52,106.5,106.51,678199999.0
2007-07-20 20:15:00,106.51,106.52,106.5,106.51,585599999.0
2007-07-20 20:16:00,106.51,106.51,106.5,106.51,273300000.0
2007-07-20 20:17:00,106.52,106.53,106.51,106.52,358700000.0
2007-07-20 20:18:00,106.52,106.53,106.515,106.53,340000000.0
2007-07-20 20:19:00,106.53,106.55,106.525,106.53,751100002.0
2007-07-20 20:20:00,106.53,106.54,106.5,106.52,730000000.0
2007-07-20 20:21:00,106.52,106.53,106.5,106.5,855100002.0
2007-07-20 20:22:00,106.5,106.51,106.48,106.49,960799999.0
2007-07-20 20:23:00,106.5,106.51,106.5,106.5,104800000.0
2007-07-20 20:24:00,106.5,106.54,106.5,106.54,842500013.0
2007-07-20 20:25:00,106.54,106.56,106.53,106.53,916300003.0
2007-07-20 20:26:00,106.53,106.54,106.51,106.53,1133400002.0
2007-07-20 20:27:00,106.53,106.55,106.52,106.54,616100000.0
2007-07-20 20:28:00,106.54,106.55,106.52,106.54,658300005.0
2007-07-20 20:29:00,106.54,106.54,106.51,106.54,294500001.0
2007-07-20 20:30:00,106.54,106.54,106.525,106.53,272400000.0
2007-07-20 20:31:00,106.53,106.53,106.49,106.495,857700001.0
2007-07-20 20:32:00,106.5,106.51,106.48,106.49,264900000.0
2007-07-20 20:33:00,106.49,106.5,106.48,106.485,401500005.0
2007-07-20 20:34:00,106.49,106.49,106.48,106.49,343499999.0
2007-07-20 20:35:00,106.485,106.49,106.475,106.475,281799997.0
2007-07-20 20:36:00,106.48,106.49,106.445,106.445,288299999.0
2007-07-20 20:37:00,106.44,106.46,106.44,106.46,689299999.0
2007-07-20 20:38:00,106.46,106.47,106.44,106.47,646500004.0
2007-07-20 20:39:00,106.46,106.47,106.445,106.45,527999996.0
2007-07-20 20:40:00,106.46,106.46,106.44,106.45,662200001.0
2007-07-20 20:41:00,106.45,106.45,106.43,106.45,407599999.0
2007-07-20 20:42:00,106.46,106.47,106.44,106.45,837300004.0
2007-07-20 20:43:00,106.45,106.46,106.43,106.44,351900008.0
2007-07-20 20:44:00,106.43,106.45,106.43,106.45,224700000.0
2007-07-20 20:45:00,106.445,106.45,106.44,106.45,79099999.0
2007-07-20 20:46:00,106.45,106.48,106.45,106.48,603599998.0
2007-07-20 20:47:00,106.48,106.52,106.48,106.52,620800000.0
2007-07-20 20:48:00,106.52,106.52,106.5,106.51,1063900000.0
2007-07-20 20:49:00,106.51,106.52,106.51,106.52,512100000.0
2007-07-20 20:50:00,106.52,106.52,106.51,106.52,164800000.0
2007-07-20 20:51:00,106.52,106.52,106.51,106.52,56800001.0
2007-07-20 20:52:00,106.52,106.52,106.51,106.51,896000004.0
2007-07-20 20:53:00,106.52,106.54,106.52,106.54,1142299999.0
2007-07-20 20:54:00,106.54,106.54,106.525,106.53,279699999.0
2007-07-20 20:55:00,106.53,106.55,106.53,106.55,824699997.0
2007-07-20 20:56:00,106.55,106.58,106.54,106.57,1118299998.0
2007-07-20 20:57:00,106.56,106.58,106.54,106.55,1213600006.0
2007-07-20 20:58:00,106.54,106.58,106.54,106.57,1052300007.0
2007-07-20 20:59:00,106.57,106.58,106.55,106.56,1282699992.0
2007-07-20 21:00:00,106.56,106.57,106.53,106.54,1373400001.0
2007-07-20 21:01:00,106.54,106.56,106.54,106.56,472000008.0
2007-07-20 21:02:00,106.56,106.57,106.54,106.57,496100003.0
2007-07-20 21:03:00,106.56,106.58,106.56,106.57,172200000.0
2007-07-20 21:04:00,106.56,106.59,106.56,106.59,774200000.0
2007-07-20 21:05:00,106.59,106.6,106.57,106.58,344899998.0
2007-07-20 21:06:00,106.58,106.62,106.575,106.59,735299995.0
2007-07-20 21:07:00,106.59,106.61,106.58,106.59,488500000.0
2007-07-20 21:08:00,106.59,106.6,106.535,106.57,2129499986.0
2007-07-20 21:09:00,106.56,106.58,106.53,106.55,1569299999.0
2007-07-20 21:10:00,106.55,106.56,106.545,106.56,256200000.0
2007-07-20 21:11:00,106.555,106.56,106.54,106.56,678700008.0
2007-07-20 21:12:00,106.55,106.56,106.51,106.52,1291700000.0
2007-07-20 21:13:00,106.51,106.54,106.5,106.53,550499995.0
2007-07-20 21:14:00,106.53,106.53,106.52,106.53,87100001.0
2007-07-20 21:15:00,106.525,106.55,106.525,106.55,124399996.0
2007-07-20 21:16:00,106.54,106.56,106.535,106.56,94400000.0
2007-07-20 21:17:00,106.55,106.55,106.53,106.54,594999998.0
2007-07-20 21:18:00,106.53,106.54,106.53,106.54,167499997.0
2007-07-20 21:19:00,106.53,106.54,106.52,106.54,188200002.0
2007-07-20 21:20:00,106.54,106.55,106.52,106.53,190799996.0
2007-07-20 21:21:00,106.54,106.57,106.53,106.57,333900001.0
2007-07-20 21:22:00,106.55,106.6,106.55,106.585,412500000.0
2007-07-20 21:23:00,106.58,106.59,106.58,106.58,133400002.0
2007-07-20 21:24:00,106.585,106.62,106.58,106.61,498100000.0
2007-07-20 21:25:00,106.62,106.62,106.58,106.59,259199998.0
2007-07-20 21:26:00,106.59,106.61,106.58,106.6,151500001.0
2007-07-20 21:27:00,106.6,106.62,106.59,106.6,286100000.0
2007-07-20 21:28:00,106.59,106.62,106.59,106.6,394199994.0
2007-07-20 21:29:00,106.59,106.61,106.58,106.59,740799979.0
2007-07-20 21:30:00,106.6,106.61,106.59,106.6,221300005.0
2007-07-20 21:31:00,106.6,106.6,106.58,106.59,615900000.0
2007-07-20 21:32:00,106.59,106.6,106.58,106.59,634499986.0
2007-07-20 21:33:00,106.59,106.59,106.58,106.59,294599995.0
2007-07-20 21:34:00,106.59,106.59,106.58,106.58,556000000.0
2007-07-20 21:35:00,106.58,106.59,106.57,106.58,309299994.0
2007-07-20 21:36:00,106.58,106.59,106.57,106.58,341599998.0
2007-07-20 21:37:00,106.58,106.58,106.55,106.57,222999996.0
2007-07-20 21:38:00,106.57,106.58,106.54,106.555,488999997.0
2007-07-20 21:39:00,106.55,106.56,106.54,106.56,223100004.0
2007-07-20 21:40:00,106.56,106.56,106.56,106.56,22400000.0
2007-07-20 21:41:00,106.56,106.57,106.56,106.57,93000000.0
2007-07-20 21:42:00,106.57,106.58,106.56,106.57,90699999.0
2007-07-20 21:43:00,106.57,106.58,106.57,106.58,219900000.0
2007-07-20 21:44:00,106.58,106.59,106.58,106.58,240399993.0
2007-07-20 21:45:00,106.58,106.58,106.57,106.57,163800000.0
2007-07-20 21:46:00,106.565,106.58,106.565,106.58,183899999.0
2007-07-20 21:47:00,106.58,106.58,106.57,106.58,113800000.0
2007-07-20 21:48:00,106.58,106.585,106.58,106.585,170400004.0
2007-07-20 21:49:00,106.58,106.6,106.58,106.6,60499999.0
2007-07-20 21:50:00,106.6,106.6,106.58,106.59,220100007.0
2007-07-20 21:51:00,106.59,106.59,106.56,106.58,232800005.0
2007-07-20 21:52:00,106.58,106.58,106.54,106.57,264400001.0
2007-07-20 21:53:00,106.56,106.58,106.545,106.55,218799999.0
2007-07-20 21:54:00,106.55,106.56,106.54,106.54,109799999.0
2007-07-20 21:55:00,106.54,106.56,106.54,106.55,317800000.0
2007-07-20 21:56:00,106.55,106.55,106.53,106.53,392299999.0
2007-07-20 21:57:00,106.55,106.57,106.535,106.56,703300009.0
2007-07-20 21:58:00,106.56,106.58,106.56,106.58,99900000.0
2007-07-20 21:59:00,106.58,106.58,106.56,106.57,331500008.0
2007-07-20 22:00:00,106.58,106.61,106.57,106.6,518600010.0
2007-07-20 22:01:00,106.61,106.63,106.59,106.59,218699996.0
2007-07-20 22:02:00,106.61,106.61,106.595,106.61,113399998.0
2007-07-20 22:03:00,106.61,106.61,106.6,106.605,91599999.0
2007-07-20 22:04:00,106.61,106.64,106.61,106.64,226800001.0
2007-07-20 22:05:00,106.64,106.64,106.61,106.64,571800006.0
2007-07-20 22:06:00,106.65,106.65,106.62,106.63,47700000.0
2007-07-20 22:07:00,106.63,106.64,106.6,106.605,269500001.0
2007-07-20 22:08:00,106.62,106.63,106.59,106.62,389400003.0
2007-07-20 22:09:00,106.61,106.63,106.59,106.63,379800006.0
2007-07-20 22:10:00,106.62,106.64,106.62,106.635,152599999.0
2007-07-20 22:11:00,106.635,106.65,106.635,106.65,62800000.0
2007-07-20 22:12:00,106.65,106.67,106.62,106.62,357999998.0
2007-07-20 22:13:00,106.63,106.64,106.61,106.63,396699994.0
2007-07-20 22:14:00,106.625,106.64,106.62,106.635,328599995.0
2007-07-20 22:15:00,106.62,106.64,106.62,106.635,272699996.0
2007-07-20 22:16:00,106.64,106.64,106.62,106.64,497299993.0
2007-07-20 22:17:00,106.64,106.65,106.63,106.65,283299996.0
2007-07-20 22:18:00,106.66,106.675,106.655,106.665,694000001.0
2007-07-20 22:19:00,106.67,106.67,106.67,106.67,13500000.0
2007-07-20 22:20:00,106.67,106.67,106.66,106.66,74100000.0
2007-07-20 22:21:00,106.66,106.66,106.66,106.66,16800000.0
2007-07-20 22:22:00,106.65,106.66,106.65,106.65,212300005.0
2007-07-20 22:23:00,106.66,106.66,106.65,106.66,201000006.0
2007-07-20 22:24:00,106.66,106.66,106.66,106.66,11200000.0
2007-07-20 22:25:00,106.66,106.67,106.66,106.67,139899999.0
2007-07-20 22:26:00,106.67,106.67,106.67,106.67,85800000.0
2007-07-20 22:27:00,106.67,106.68,106.665,106.68,502199989.0
2007-07-20 22:28:00,106.68,106.68,106.66,106.67,352199996.0
2007-07-20 22:29:00,106.67,106.67,106.65,106.66,362300005.0
2007-07-20 22:30:00,106.66,106.67,106.64,106.66,864799998.0
2007-07-20 22:31:00,106.66,106.68,106.66,106.66,680800000.0
2007-07-20 22:32:00,106.66,106.665,106.66,106.66,155000000.0
2007-07-20 22:33:00,106.66,106.67,106.66,106.67,218400000.0
2007-07-20 22:34:00,106.67,106.69,106.66,106.675,331900000.0
2007-07-20 22:35:00,106.675,106.675,106.64,106.675,194600001.0
2007-07-20 22:36:00,106.68,106.69,106.675,106.69,88000000.0
2007-07-20 22:37:00,106.69,106.7,106.68,106.685,241900000.0
2007-07-20 22:38:00,106.68,106.695,106.68,106.695,426700000.0
2007-07-20 22:39:00,106.68,106.7,106.68,106.69,536200002.0
2007-07-20 22:40:00,106.7,106.71,106.69,106.69,673799995.0
2007-07-20 22:41:00,106.69,106.71,106.69,106.71,545999995.0
2007-07-20 22:42:00,106.71,106.71,106.695,106.695,168600000.0
2007-07-20 22:43:00,106.7,106.72,106.7,106.7,255100000.0
2007-07-20 22:44:00,106.7,106.72,106.7,106.71,605600000.0
2007-07-20 22:45:00,106.71,106.73,106.7,106.73,124000000.0
2007-07-20 22:46:00,106.73,106.73,106.71,106.72,149500000.0
2007-07-20 22:47:00,106.72,106.73,106.69,106.72,436200000.0
2007-07-20 22:48:00,106.72,106.72,106.69,106.72,359000000.0
2007-07-20 22:49:00,106.72,106.72,106.68,106.69,314800000.0
2007-07-20 22:50:00,106.69,106.71,106.675,106.7,398300000.0
2007-07-20 22:51:00,106.68,106.735,106.68,106.73,493200000.0
2007-07-20 22:52:00,106.74,106.745,106.73,106.74,246300000.0
2007-07-20 22:53:00,106.75,106.76,106.74,106.76,393400000.0
2007-07-20 22:54:00,106.75,106.76,106.73,106.76,487700000.0
2007-07-20 22:55:00,106.76,106.76,106.74,106.74,253300000.0
2007-07-20 22:56:00,106.74,106.76,106.74,106.74,152000000.0
2007-07-20 22:57:00,106.75,106.76,106.73,106.74,151000000.0
2007-07-20 22:58:00,106.74,106.76,106.73,106.75,205500000.0
2007-07-20 22:59:00,106.76,106.76,106.71,106.72,165500000.0
2007-07-22 23:00:00,106.939,107.049,106.753,106.925,218499999.0
2007-07-22 23:01:00,106.965,106.978,106.912,106.963,744700000.0
2007-07-22 23:02:00,106.92,106.95,106.905,106.905,102200000.0
2007-07-22 23:03:00,106.895,106.94,106.895,106.93,37200000.0
2007-07-22 23:04:00,106.93,106.94,106.93,106.93,71400000.0
2007-07-22 23:05:00,106.94,106.94,106.93,106.93,47600000.0
2007-07-22 23:06:00,106.92,106.95,106.92,106.93,99200000.0
2007-07-22 23:07:00,106.92,106.93,106.92,106.93,107100000.0
2007-07-22 23:08:00,106.94,106.94,106.93,106.93,107100000.0
2007-07-22 23:09:00,106.93,106.95,106.93,106.95,127200000.0
2007-07-22 23:10:00,106.93,106.96,106.93,106.95,119000000.0
2007-07-22 23:11:00,106.963,106.987,106.937,106.987,213500000.0
2007-07-22 23:12:00,106.94,106.98,106.93,106.94,91600000.0
2007-07-22 23:13:00,106.95,106.98,106.95,106.95,39700000.0
2007-07-22 23:14:00,106.95,106.95,106.94,106.95,59500000.0
2007-07-22 23:15:00,106.95,106.96,106.95,106.96,47600000.0
2007-07-22 23:16:00,106.98,106.99,106.98,106.98,35700000.0
2007-07-22 23:17:00,106.99,107.02,106.985,107.01,179800000.0
2007-07-22 23:18:00,106.995,107.04,106.995,107.01,86300000.0
2007-07-22 23:19:00,107.04,107.04,107.0,107.0,67600000.0
2007-07-22 23:20:00,107.01,107.04,107.0,107.01,83400000.0
2007-07-22 23:21:00,107.02,107.05,107.0,107.0,127200000.0
2007-07-22 23:22:00,107.03,107.04,106.99,106.99,71600000.0
2007-07-22 23:23:00,107.02,107.02,106.99,106.99,15900000.0
2007-07-22 23:24:00,106.98,107.01,106.98,106.98,55600000.0
2007-07-22 23:25:00,107.01,107.01,106.93,106.97,51600000.0
2007-07-22 23:26:00,106.97,107.03,106.96,106.97,71500000.0
2007-07-22 23:27:00,106.98,107.02,106.96,106.96,91300000.0
2007-07-22 23:28:00,106.97,107.01,106.945,106.945,109700000.0
2007-07-22 23:29:00,106.955,107.02,106.955,106.97,86100000.0
2007-07-22 23:30:00,106.96,107.01,106.96,106.97,82200000.0
2007-07-22 23:31:00,107.01,107.01,107.01,107.01,4000000.0
2007-07-22 23:32:00,106.99,106.99,106.98,106.98,4800000.0
2007-07-22 23:33:00,106.97,106.97,106.95,106.95,16700000.0
2007-07-22 23:34:00,106.97,106.98,106.97,106.98,3200000.0
2007-07-22 23:35:00,106.99,106.99,106.94,106.94,41500000.0
2007-07-22 23:36:00,106.94,106.98,106.93,106.94,78400000.0
2007-07-22 23:37:00,106.95,106.95,106.925,106.94,89500000.0
2007-07-22 23:38:00,106.94,106.94,106.925,106.925,32400000.0
2007-07-22 23:39:00,106.93,106.94,106.92,106.92,67200000.0
2007-07-22 23:40:00,106.92,106.93,106.91,106.91,94900000.0
2007-07-22 23:41:00,106.93,106.95,106.91,106.92,191600000.0
2007-07-22 23:42:00,106.903,106.937,106.887,106.921,580199984.0
2007-07-22 23:43:00,106.9,106.93,106.89,106.93,116000000.0
2007-07-22 23:44:00,106.92,106.95,106.895,106.93,434799997.0
2007-07-22 23:45:00,106.93,106.95,106.905,106.92,380499999.0
2007-07-22 23:46:00,106.92,106.94,106.91,106.92,272900000.0
2007-07-22 23:47:00,106.92,106.94,106.92,106.94,41400000.0
2007-07-22 23:48:00,106.922,106.922,106.886,106.886,243199997.0
2007-07-22 23:49:00,106.93,106.94,106.92,106.92,36800000.0
2007-07-22 23:50:00,106.93,106.93,106.93,106.93,7200000.0
2007-07-22 23:51:00,106.92,106.925,106.915,106.918,111100000.0
2007-07-22 23:52:00,106.91,106.91,106.91,106.91,11900000.0
2007-07-22 23:53:00,106.94,106.94,106.88,106.88,111500000.0
2007-07-22 23:54:00,106.88,106.89,106.88,106.88,28700000.0
2007-07-22 23:55:00,106.9,106.9,106.88,106.88,148800000.0
2007-07-22 23:56:00,106.9,106.91,106.88,106.9,109900000.0
2007-07-22 23:57:00,106.9,106.91,106.89,106.91,58100000.0
2007-07-22 23:58:00,106.91,106.93,106.91,106.92,99500000.0
2007-07-22 23:59:00,106.92,106.95,106.905,106.94,39400000.0
2007-07-23 00:00:00,106.94,106.94,106.9,106.9,178200000.0
2007-07-23 00:01:00,106.92,106.93,106.91,106.93,500300000.0
2007-07-23 00:02:00,106.92,106.96,106.905,106.94,1322699997.0
2007-07-23 00:03:00,106.95,106.96,106.94,106.94,34700000.0
2007-07-23 00:04:00,106.94,106.94,106.93,106.93,8400000.0
2007-07-23 00:05:00,106.94,106.96,106.92,106.95,314800001.0
2007-07-23 00:06:00,106.93,106.95,106.93,106.94,166900002.0
2007-07-23 00:07:00,106.92,106.93,106.92,106.93,16300000.0
2007-07-23 00:08:00,106.9,106.9,106.9,106.9,26200000.0
2007-07-23 00:09:00,106.92,106.93,106.9,106.91,372500000.0
2007-07-23 00:10:00,106.91,106.91,106.84,106.86,387700002.0
2007-07-23 00:11:00,106.86,106.89,106.86,106.89,152800001.0
2007-07-23 00:12:00,106.88,106.89,106.87,106.89,48900000.0
2007-07-23 00:13:00,106.88,106.89,106.83,106.83,352500000.0
2007-07-23 00:14:00,106.83,106.85,106.83,106.85,91400000.0
2007-07-23 00:15:00,106.85,106.86,106.84,106.84,174700000.0
2007-07-23 00:16:00,106.85,106.85,106.84,106.84,93500000.0
2007-07-23 00:17:00,106.84,106.86,106.795,106.84,283600000.0
2007-07-23 00:18:00,106.84,106.85,106.81,106.83,244600000.0
2007-07-23 00:19:00,106.83,106.83,106.81,106.83,63800000.0
2007-07-23 00:20:00,106.84,106.84,106.78,106.79,70800000.0
2007-07-23 00:21:00,106.82,106.82,106.78,106.81,31900000.0
2007-07-23 00:22:00,106.78,106.78,106.78,106.78,8000000.0
2007-07-23 00:23:00,106.806,106.809,106.79,106.792,350600001.0
2007-07-23 00:24:00,106.797,106.804,106.787,106.799,662100002.0
2007-07-23 00:25:00,106.81,106.81,106.765,106.78,51300000.0
2007-07-23 00:26:00,106.765,106.82,106.765,106.8,81200000.0
2007-07-23 00:27:00,106.79,106.81,106.755,106.77,347600000.0
2007-07-23 00:28:00,106.76,106.78,106.675,106.7,308199998.0
2007-07-23 00:29:00,106.7,106.72,106.685,106.71,258699999.0
2007-07-23 00:30:00,106.685,106.71,106.665,106.69,250999998.0
2007-07-23 00:31:00,106.68,106.74,106.68,106.73,85100000.0
2007-07-23 00:32:00,106.79,106.79,106.69,106.7,7200000.0
2007-07-23 00:33:00,106.66,106.71,106.66,106.69,44200000.0
2007-07-23 00:34:00,106.68,106.7,106.68,106.7,27000000.0
2007-07-23 00:35:00,106.7,106.74,106.65,106.7,127499997.0
2007-07-23 00:36:00,106.7,106.72,106.665,106.72,229999997.0
2007-07-23 00:37:00,106.71,106.76,106.695,106.7,168299998.0
2007-07-23 00:38:00,106.7,106.74,106.685,106.685,171799999.0
2007-07-23 00:39:00,106.71,106.71,106.695,106.71,60800000.0
2007-07-23 00:40:00,106.7,106.71,106.69,106.71,22000000.0
2007-07-23 00:41:00,106.7,106.7,106.7,106.7,2700000.0
2007-07-23 00:42:00,106.69,106.7,106.69,106.7,9000000.0
2007-07-23 00:43:00,106.69,106.7,106.69,106.7,8000000.0
2007-07-23 00:44:00,106.7,106.74,106.685,106.74,275799999.0
2007-07-23 00:45:00,106.75,106.75,106.72,106.74,41300000.0
2007-07-23 00:46:00,106.72,106.75,106.72,106.73,143900000.0
2007-07-23 00:47:00,106.74,106.75,106.695,106.72,221000000.0
2007-07-23 00:48:00,106.71,106.76,106.695,106.71,41700000.0
2007-07-23 00:49:00,106.72,106.76,106.695,106.75,95300000.0
2007-07-23 00:50:00,106.76,106.76,106.74,106.74,3600000.0
2007-07-23 00:51:00,106.75,106.76,106.67,106.67,68300000.0
2007-07-23 00:52:00,106.73,106.73,106.66,106.71,75600000.0
2007-07-23 00:53:00,106.7,106.73,106.7,106.73,31800000.0
2007-07-23 00:54:00,106.7,106.72,106.7,106.72,17500000.0
2007-07-23 00:55:00,106.73,106.73,106.69,106.72,41300000.0
2007-07-23 00:56:00,106.69,106.73,106.69,106.71,62000000.0
2007-07-23 00:57:00,106.72,106.72,106.655,106.69,76100000.0
2007-07-23 00:58:00,106.67,106.69,106.66,106.68,100100000.0
2007-07-23 00:59:00,106.69,106.69,106.66,106.67,165200000.0
2007-07-23 01:00:00,106.67,106.68,106.66,106.68,82400000.0
2007-07-23 01:01:00,106.68,106.68,106.645,106.645,53800000.0
2007-07-23 01:02:00,106.67,106.67,106.645,106.66,41200000.0
2007-07-23 01:03:00,106.66,106.7,106.65,106.69,101100000.0
2007-07-23 01:04:00,106.66,106.7,106.645,106.69,75800000.0
2007-07-23 01:05:00,106.68,106.74,106.635,106.7,208400000.0
2007-07-23 01:06:00,106.7,106.74,106.635,106.72,146500000.0
2007-07-23 01:07:00,106.71,106.73,106.7,106.72,61900000.0
2007-07-23 01:08:00,106.72,106.75,106.72,106.75,249000000.0
2007-07-23 01:09:00,106.74,106.78,106.73,106.77,255200000.0
2007-07-23 01:10:00,106.76,106.79,106.76,106.76,136000000.0
2007-07-23 01:11:00,106.78,106.78,106.76,106.77,73200000.0
2007-07-23 01:12:00,106.77,106.77,106.725,106.73,236500000.0
2007-07-23 01:13:00,106.76,106.76,106.74,106.74,27000000.0
2007-07-23 01:14:00,106.76,106.76,106.73,106.73,70700000.0
2007-07-23 01:15:00,106.75,106.75,106.705,106.72,122600000.0
2007-07-23 01:16:00,106.74,106.74,106.72,106.74,44600000.0
2007-07-23 01:17:00,106.76,106.78,106.72,106.73,224700000.0
2007-07-23 01:18:00,106.73,106.8,106.73,106.79,175000000.0
2007-07-23 01:19:00,106.77,106.81,106.77,106.8,127100000.0
2007-07-23 01:20:00,106.8,106.81,106.76,106.78,281200000.0
2007-07-23 01:21:00,106.78,106.79,106.74,106.75,298900000.0
2007-07-23 01:22:00,106.75,106.77,106.74,106.76,228000000.0
2007-07-23 01:23:00,106.76,106.79,106.735,106.76,112900000.0
2007-07-23 01:24:00,106.78,106.8,106.76,106.78,110400000.0
2007-07-23 01:25:00,106.81,106.81,106.77,106.77,71600000.0
2007-07-23 01:26:00,106.775,106.79,106.77,106.79,96100000.0
2007-07-23 01:27:00,106.79,106.8,106.785,106.8,80700000.0
2007-07-23 01:28:00,106.8,106.8,106.8,106.8,4800000.0
2007-07-23 01:29:00,106.8,106.8,106.8,106.8,3200000.0
2007-07-23 01:30:00,106.8,106.8,106.8,106.8,4800000.0
2007-07-23 01:31:00,106.8,106.8,106.79,106.8,84500000.0
2007-07-23 01:32:00,106.8,106.825,106.79,106.825,155699998.0
2007-07-23 01:33:00,106.83,106.835,106.605,106.605,316900000.0
2007-07-23 01:34:00,106.58,106.84,106.58,106.82,256800000.0
2007-07-23 01:35:00,106.83,106.85,106.795,106.85,418500000.0
2007-07-23 01:36:00,106.845,106.87,106.83,106.87,322800000.0
2007-07-23 01:37:00,106.835,106.87,106.8,106.83,309800000.0
2007-07-23 01:38:00,106.83,106.85,106.805,106.85,446399997.0
2007-07-23 01:39:00,106.85,106.86,106.845,106.85,529099997.0
2007-07-23 01:40:00,106.85,106.86,106.815,106.815,288900000.0
2007-07-23 01:41:00,106.85,106.87,106.83,106.83,144000000.0
2007-07-23 01:42:00,106.83,106.87,106.83,106.87,140300000.0
2007-07-23 01:43:00,106.84,106.86,106.84,106.84,54800000.0
2007-07-23 01:44:00,106.85,106.87,106.81,106.81,231400000.0
2007-07-23 01:45:00,106.83,106.85,106.815,106.82,113999999.0
2007-07-23 01:46:00,106.84,106.84,106.79,106.81,295600000.0
2007-07-23 01:47:00,106.81,106.82,106.735,106.79,610499999.0
2007-07-23 01:48:00,106.775,106.8,106.775,106.8,529799998.0
2007-07-23 01:49:00,106.78,106.8,106.78,106.8,15900000.0
2007-07-23 01:50:00,106.81,106.81,106.77,106.79,240900000.0
2007-07-23 01:51:00,106.81,106.82,106.79,106.8,122600000.0
2007-07-23 01:52:00,106.79,106.8,106.76,106.78,377399999.0
2007-07-23 01:53:00,106.78,106.79,106.76,106.77,513300000.0
2007-07-23 01:54:00,106.78,106.82,106.76,106.78,155800000.0
2007-07-23 01:55:00,106.77,106.79,106.77,106.78,90500000.0
2007-07-23 01:56:00,106.77,106.81,106.76,106.775,112200000.0
2007-07-23 01:57:00,106.785,106.81,106.77,106.81,344300000.0
2007-07-23 01:58:00,106.81,106.81,106.765,106.79,418800000.0
2007-07-23 01:59:00,106.79,106.81,106.76,106.8,546700000.0
2007-07-23 02:00:00,106.775,106.8,106.76,106.77,604500000.0
2007-07-23 02:01:00,106.76,106.78,106.725,106.77,838799993.0
2007-07-23 02:02:00,106.77,106.78,106.735,106.76,322099998.0
2007-07-23 02:03:00,106.76,106.785,106.755,106.77,501399999.0
2007-07-23 02:04:00,106.755,106.78,106.755,106.77,353499997.0
2007-07-23 02:05:00,106.765,106.765,106.74,106.76,104500000.0
2007-07-23 02:06:00,106.755,106.79,106.755,106.77,582499999.0
2007-07-23 02:07:00,106.77,106.78,106.735,106.745,878599997.0
2007-07-23 02:08:00,106.75,106.76,106.735,106.75,536099997.0
2007-07-23 02:09:00,106.75,106.77,106.75,106.77,370400000.0
2007-07-23 02:10:00,106.77,106.77,106.75,106.77,91800000.0
2007-07-23 02:11:00,106.77,106.77,106.74,106.76,99300000.0
2007-07-23 02:12:00,106.74,106.78,106.725,106.775,213899999.0
2007-07-23 02:13:00,106.78,106.78,106.75,106.75,162400000.0
2007-07-23 02:14:00,106.75,106.765,106.74,106.76,211600000.0
2007-07-23 02:15:00,106.76,106.76,106.73,106.74,109700000.0
2007-07-23 02:16:00,106.74,106.75,106.7,106.73,392100000.0
2007-07-23 02:17:00,106.71,106.72,106.685,106.695,759500000.0
2007-07-23 02:18:00,106.71,106.8,106.63,106.695,608499996.0
2007-07-23 02:19:00,106.695,106.73,106.67,106.7,345500000.0
2007-07-23 02:20:00,106.7,106.73,106.69,106.7,280600000.0
2007-07-23 02:21:00,106.72,106.75,106.7,106.74,187100000.0
2007-07-23 02:22:00,106.7,106.78,106.7,106.77,434500000.0
2007-07-23 02:23:00,106.745,106.78,106.725,106.76,269400000.0
2007-07-23 02:24:00,106.76,106.76,106.72,106.75,162200000.0
2007-07-23 02:25:00,106.75,106.75,106.71,106.71,136499999.0
2007-07-23 02:26:00,106.73,106.75,106.705,106.72,478199999.0
2007-07-23 02:27:00,106.72,106.75,106.715,106.74,293099999.0
2007-07-23 02:28:00,106.75,106.77,106.715,106.715,216600000.0
2007-07-23 02:29:00,106.735,106.78,106.715,106.745,357499999.0
2007-07-23 02:30:00,106.78,106.79,106.735,106.78,361600000.0
2007-07-23 02:31:00,106.78,106.79,106.745,106.79,125800000.0
2007-07-23 02:32:00,106.8,106.82,106.74,106.82,198900000.0
2007-07-23 02:33:00,106.82,106.83,106.78,106.82,94900000.0
2007-07-23 02:34:00,106.83,106.83,106.78,106.81,39100000.0
2007-07-23 02:35:00,106.81,106.83,106.775,106.81,217100000.0
2007-07-23 02:36:00,106.81,106.81,106.78,106.78,286000000.0
2007-07-23 02:37:00,106.78,106.79,106.75,106.78,166900000.0
2007-07-23 02:38:00,106.78,106.78,106.74,106.77,116500000.0
2007-07-23 02:39:00,106.76,106.8,106.75,106.77,190700000.0
2007-07-23 02:40:00,106.77,106.8,106.77,106.79,192300000.0
2007-07-23 02:41:00,106.77,106.79,106.75,106.77,174900000.0
2007-07-23 02:42:00,106.75,106.78,106.75,106.75,51700000.0
2007-07-23 02:43:00,106.74,106.78,106.74,106.77,112600000.0
2007-07-23 02:44:00,106.75,106.8,106.72,106.73,314599999.0
2007-07-23 02:45:00,106.76,106.78,106.72,106.76,162900000.0
2007-07-23 02:46:00,106.76,106.81,106.75,106.81,263100000.0
2007-07-23 02:47:00,106.81,106.82,106.78,106.8,331100000.0
2007-07-23 02:48:00,106.79,106.81,106.79,106.79,112000000.0
2007-07-23 02:49:00,106.79,106.84,106.78,106.84,174800000.0
2007-07-23 02:50:00,106.85,106.85,106.8,106.82,235899997.0
2007-07-23 02:51:00,106.82,106.83,106.79,106.81,175899998.0
2007-07-23 02:52:00,106.79,106.8,106.77,106.77,465799988.0
2007-07-23 02:53:00,106.78,106.79,106.735,106.735,349499994.0
2007-07-23 02:54:00,106.735,106.75,106.56,106.63,621399999.0
2007-07-23 02:55:00,106.64,106.66,106.58,106.6,542199998.0
2007-07-23 02:56:00,106.6,106.6,106.54,106.56,870599993.0
2007-07-23 02:57:00,106.57,106.57,106.505,106.515,595699989.0
2007-07-23 02:58:00,106.54,106.54,106.455,106.51,735099992.0
2007-07-23 02:59:00,106.51,106.54,106.48,106.54,697899998.0
2007-07-23 03:00:00,106.53,106.56,106.515,106.54,368899999.0
2007-07-23 03:01:00,106.54,106.57,106.505,106.53,352199993.0
2007-07-23 03:02:00,106.53,106.55,106.505,106.54,485500000.0
2007-07-23 03:03:00,106.53,106.57,106.52,106.54,292299999.0
2007-07-23 03:04:00,106.55,106.56,106.48,106.49,597599998.0
2007-07-23 03:05:00,106.49,106.5,106.46,106.475,431799999.0
2007-07-23 03:06:00,106.47,106.5,106.47,106.5,612399998.0
2007-07-23 03:07:00,106.5,106.51,106.475,106.5,541899999.0
2007-07-23 03:08:00,106.5,106.51,106.49,106.51,182900000.0
2007-07-23 03:09:00,106.51,106.51,106.45,106.46,193799999.0
2007-07-23 03:10:00,106.46,106.47,106.45,106.47,136200000.0
2007-07-23 03:11:00,106.47,106.48,106.45,106.45,201699999.0
2007-07-23 03:12:00,106.46,106.48,106.45,106.45,36700000.0
2007-07-23 03:13:00,106.45,106.48,106.4,106.44,257399999.0
2007-07-23 03:14:00,106.45,106.47,106.425,106.45,530099995.0
2007-07-23 03:15:00,106.45,106.45,106.37,106.37,594699995.0
2007-07-23 03:16:00,106.37,106.39,106.35,106.39,393499999.0
2007-07-23 03:17:00,106.38,106.42,106.35,106.37,618900000.0
2007-07-23 03:18:00,106.37,106.37,106.26,106.33,990899996.0
2007-07-23 03:19:00,106.33,106.38,106.32,106.36,498100000.0
2007-07-23 03:20:00,106.37,106.4,106.35,106.36,373100000.0
2007-07-23 03:21:00,106.35,106.36,106.33,106.36,486000000.0
2007-07-23 03:22:00,106.36,106.37,106.29,106.29,615500000.0
2007-07-23 03:23:00,106.3,106.32,106.245,106.28,539999998.0
2007-07-23 03:24:00,106.28,106.31,106.26,106.3,635000000.0
2007-07-23 03:25:00,106.3,106.33,106.28,106.33,836300000.0
2007-07-23 03:26:00,106.33,106.34,106.26,106.26,680300000.0
2007-07-23 03:27:00,106.27,106.29,106.25,106.29,536399999.0
2007-07-23 03:28:00,106.26,106.33,106.21,106.32,839000001.0
2007-07-23 03:29:00,106.33,106.37,106.32,106.35,489300000.0
2007-07-23 03:30:00,106.34,106.47,106.325,106.42,391199999.0
2007-07-23 03:31:00,106.42,106.44,106.405,106.43,311799999.0
2007-07-23 03:32:00,106.43,106.46,106.405,106.45,331500000.0
2007-07-23 03:33:00,106.46,106.46,106.42,106.44,551699995.0
2007-07-23 03:34:00,106.425,106.5,106.425,106.5,479699998.0
2007-07-23 03:35:00,106.47,106.54,106.47,106.5,435900000.0
2007-07-23 03:36:00,106.5,106.56,106.49,106.56,563899998.0
2007-07-23 03:37:00,106.55,106.57,106.52,106.54,398100000.0
2007-07-23 03:38:00,106.54,106.57,106.54,106.54,308700003.0
2007-07-23 03:39:00,106.54,106.57,106.54,106.55,266300004.0
2007-07-23 03:40:00,106.56,106.57,106.54,106.57,165600001.0
2007-07-23 03:41:00,106.56,106.59,106.56,106.57,203800000.0
2007-07-23 03:42:00,106.56,106.56,106.51,106.51,218099996.0
2007-07-23 03:43:00,106.52,106.54,106.47,106.5,497199999.0
2007-07-23 03:44:00,106.5,106.5,106.475,106.49,234099999.0
2007-07-23 03:45:00,106.49,106.5,106.46,106.5,244800000.0
2007-07-23 03:46:00,106.5,106.52,106.465,106.51,541200000.0
2007-07-23 03:47:00,106.51,106.52,106.49,106.49,241900000.0
2007-07-23 03:48:00,106.51,106.51,106.465,106.5,263500000.0
2007-07-23 03:49:00,106.5,106.51,106.47,106.49,310600000.0
2007-07-23 03:50:00,106.48,106.49,106.46,106.48,233499997.0
2007-07-23 03:51:00,106.49,106.49,106.47,106.47,63700000.0
2007-07-23 03:52:00,106.47,106.47,106.44,106.46,447100000.0
2007-07-23 03:53:00,106.45,106.47,106.45,106.46,274799999.0
2007-07-23 03:54:00,106.47,106.47,106.47,106.47,88900000.0
2007-07-23 03:55:00,106.47,106.47,106.47,106.47,3000000.0
2007-07-23 03:56:00,106.47,106.47,106.43,106.45,68300000.0
2007-07-23 03:57:00,106.46,106.46,106.42,106.43,163499997.0
2007-07-23 03:58:00,106.43,106.46,106.4,106.46,267300007.0
2007-07-23 03:59:00,106.45,106.48,106.45,106.48,232800000.0
2007-07-23 04:00:00,106.47,106.5,106.435,106.49,59000000.0
2007-07-23 04:01:00,106.49,106.5,106.46,106.48,189200000.0
2007-07-23 04:02:00,106.47,106.5,106.47,106.5,128900002.0
2007-07-23 04:03:00,106.5,106.54,106.49,106.54,168300002.0
2007-07-23 04:04:00,106.54,106.54,106.51,106.53,146500000.0
2007-07-23 04:05:00,106.54,106.55,106.52,106.55,83400000.0
2007-07-23 04:06:00,106.55,106.55,106.52,106.54,109900000.0
2007-07-23 04:07:00,106.53,106.55,106.53,106.55,148700001.0
2007-07-23 04:08:00,106.55,106.55,106.52,106.53,64600000.0
2007-07-23 04:09:00,106.53,106.54,106.51,106.52,125900000.0
2007-07-23 04:10:00,106.52,106.53,106.51,106.51,160100000.0
2007-07-23 04:11:00,106.51,106.53,106.49,106.53,249000001.0
2007-07-23 04:12:00,106.53,106.53,106.52,106.53,35000000.0
2007-07-23 04:13:00,106.53,106.53,106.52,106.53,38800000.0
2007-07-23 04:14:00,106.53,106.53,106.52,106.53,42700000.0
2007-07-23 04:15:00,106.54,106.54,106.515,106.52,31200000.0
2007-07-23 04:16:00,106.53,106.55,106.53,106.54,128500000.0
2007-07-23 04:17:00,106.54,106.55,106.53,106.53,176800000.0
2007-07-23 04:18:00,106.53,106.55,106.52,106.54,221399998.0
2007-07-23 04:19:00,106.54,106.54,106.53,106.53,192400000.0
2007-07-23 04:20:00,106.52,106.54,106.52,106.54,47799999.0
2007-07-23 04:21:00,106.54,106.56,106.52,106.55,62100000.0
2007-07-23 04:22:00,106.53,106.56,106.53,106.55,126500000.0
2007-07-23 04:23:00,106.56,106.57,106.54,106.54,115400000.0
2007-07-23 04:24:00,106.54,106.55,106.54,106.55,186100000.0
2007-07-23 04:25:00,106.55,106.56,106.52,106.53,274200000.0
2007-07-23 04:26:00,106.55,106.57,106.54,106.55,223700000.0
2007-07-23 04:27:00,106.55,106.57,106.535,106.56,445299998.0
2007-07-23 04:28:00,106.55,106.58,106.55,106.55,168200000.0
2007-07-23 04:29:00,106.58,106.59,106.56,106.58,286300000.0
2007-07-23 04:30:00,106.58,106.62,106.58,106.61,422699997.0
2007-07-23 04:31:00,106.61,106.62,106.58,106.62,228099999.0
2007-07-23 04:32:00,106.61,106.64,106.6,106.62,427599992.0
2007-07-23 04:33:00,106.62,106.66,106.62,106.63,152700000.0
2007-07-23 04:34:00,106.62,106.65,106.605,106.64,383300000.0
2007-07-23 04:35:00,106.65,106.69,106.635,106.68,575099999.0
2007-07-23 04:36:00,106.68,106.71,106.65,106.7,811399996.0
2007-07-23 04:37:00,106.69,106.7,106.65,106.67,417099996.0
2007-07-23 04:38:00,106.67,106.7,106.655,106.69,115499998.0
2007-07-23 04:39:00,106.69,106.7,106.67,106.69,168000000.0
2007-07-23 04:40:00,106.69,106.69,106.66,106.68,119999999.0
2007-07-23 04:41:00,106.67,106.67,106.64,106.66,272399999.0
2007-07-23 04:42:00,106.66,106.66,106.63,106.64,164099998.0
2007-07-23 04:43:00,106.63,106.66,106.63,106.65,151499998.0
2007-07-23 04:44:00,106.63,106.68,106.63,106.68,182699996.0
2007-07-23 04:45:00,106.67,106.68,106.66,106.66,74800000.0
2007-07-23 04:46:00,106.69,106.7,106.67,106.7,187900000.0
2007-07-23 04:47:00,106.7,106.71,106.7,106.7,140800000.0
2007-07-23 04:48:00,106.7,106.7,106.7,106.7,78000000.0
2007-07-23 04:49:00,106.68,106.7,106.655,106.67,282200000.0
2007-07-23 04:50:00,106.69,106.69,106.67,106.68,193900000.0
2007-07-23 04:51:00,106.68,106.68,106.65,106.66,211599999.0
2007-07-23 04:52:00,106.66,106.69,106.65,106.68,198599999.0
2007-07-23 04:53:00,106.68,106.69,106.67,106.69,106500000.0
2007-07-23 04:54:00,106.69,106.69,106.65,106.67,427300000.0
2007-07-23 04:55:00,106.65,106.68,106.64,106.68,140599999.0
2007-07-23 04:56:00,106.68,106.69,106.67,106.69,124700000.0
2007-07-23 04:57:00,106.69,106.69,106.65,106.67,141099999.0
2007-07-23 04:58:00,106.67,106.69,106.67,106.67,117800000.0
2007-07-23 04:59:00,106.67,106.69,106.65,106.68,287699997.0
2007-07-23 05:00:00,106.67,106.69,106.66,106.69,156500000.0
2007-07-23 05:01:00,106.69,106.69,106.66,106.67,240399999.0
2007-07-23 05:02:00,106.68,106.68,106.67,106.68,61500000.0
2007-07-23 05:03:00,106.68,106.68,106.68,106.68,10800000.0
2007-07-23 05:04:00,106.69,106.69,106.65,106.65,55800000.0
2007-07-23 05:05:00,106.67,106.71,106.66,106.7,155600001.0
2007-07-23 05:06:00,106.7,106.72,106.69,106.72,40400000.0
2007-07-23 05:07:00,106.72,106.73,106.67,106.73,86500000.0
2007-07-23 05:08:00,106.73,106.73,106.705,106.705,215300000.0
2007-07-23 05:09:00,106.71,106.75,106.69,106.72,354400000.0
2007-07-23 05:10:00,106.72,106.74,106.71,106.71,129300000.0
2007-07-23 05:11:00,106.7,106.73,106.695,106.72,166800000.0
2007-07-23 05:12:00,106.72,106.72,106.68,106.71,53200000.0
2007-07-23 05:13:00,106.71,106.71,106.69,106.71,58399999.0
2007-07-23 05:14:00,106.71,106.71,106.68,106.7,135400000.0
2007-07-23 05:15:00,106.7,106.71,106.68,106.69,138100000.0
2007-07-23 05:16:00,106.69,106.71,106.69,106.71,20300000.0
2007-07-23 05:17:00,106.71,106.71,106.67,106.69,113600000.0
2007-07-23 05:18:00,106.69,106.71,106.69,106.71,38599999.0
2007-07-23 05:19:00,106.71,106.71,106.69,106.71,18300000.0
2007-07-23 05:20:00,106.71,106.71,106.69,106.71,17700000.0
2007-07-23 05:21:00,106.71,106.71,106.69,106.71,35399999.0
2007-07-23 05:22:00,106.71,106.71,106.67,106.67,147199999.0
2007-07-23 05:23:00,106.67,106.67,106.62,106.63,488299983.0
2007-07-23 05:24:00,106.63,106.63,106.595,106.62,297599999.0
2007-07-23 05:25:00,106.63,106.63,106.59,106.62,95000000.0
2007-07-23 05:26:00,106.62,106.62,106.6,106.61,47900000.0
2007-07-23 05:27:00,106.61,106.62,106.59,106.62,59700000.0
2007-07-23 05:28:00,106.62,106.63,106.6,106.62,394700000.0
2007-07-23 05:29:00,106.63,106.64,106.59,106.64,254400000.0
2007-07-23 05:30:00,106.63,106.63,106.58,106.6,413700000.0
2007-07-23 05:31:00,106.61,106.61,106.57,106.58,247200000.0
2007-07-23 05:32:00,106.57,106.62,106.57,106.6,104999999.0
2007-07-23 05:33:00,106.61,106.64,106.61,106.62,34300000.0
2007-07-23 05:34:00,106.62,106.64,106.62,106.64,8400000.0
2007-07-23 05:35:00,106.64,106.64,106.63,106.63,80800000.0
2007-07-23 05:36:00,106.63,106.64,106.63,106.64,96700001.0
2007-07-23 05:37:00,106.64,106.65,106.62,106.62,144000000.0
2007-07-23 05:38:00,106.62,106.65,106.62,106.65,139000000.0
2007-07-23 05:39:00,106.65,106.66,106.61,106.66,200799999.0
2007-07-23 05:40:00,106.67,106.68,106.64,106.68,164800000.0
2007-07-23 05:41:00,106.68,106.69,106.68,106.69,134700000.0
2007-07-23 05:42:00,106.69,106.7,106.69,106.69,15100000.0
2007-07-23 05:43:00,106.7,106.71,106.68,106.68,308099999.0
2007-07-23 05:44:00,106.68,106.71,106.68,106.71,95700001.0
2007-07-23 05:45:00,106.71,106.71,106.69,106.7,30599999.0
2007-07-23 05:46:00,106.7,106.7,106.67,106.67,352700000.0
2007-07-23 05:47:00,106.67,106.69,106.67,106.69,298900000.0
2007-07-23 05:48:00,106.68,106.69,106.67,106.67,164900000.0
2007-07-23 05:49:00,106.67,106.67,106.64,106.64,271500000.0
2007-07-23 05:50:00,106.64,106.65,106.63,106.65,380199999.0
2007-07-23 05:51:00,106.64,106.66,106.64,106.66,290700000.0
2007-07-23 05:52:00,106.66,106.67,106.645,106.645,204600000.0
2007-07-23 05:53:00,106.67,106.67,106.645,106.645,84200000.0
2007-07-23 05:54:00,106.65,106.66,106.645,106.645,49300000.0
2007-07-23 05:55:00,106.645,106.66,106.635,106.64,168800000.0
2007-07-23 05:56:00,106.625,106.65,106.625,106.63,138900000.0
2007-07-23 05:57:00,106.62,106.64,106.59,106.64,370400000.0
2007-07-23 05:58:00,106.63,106.64,106.61,106.64,236899999.0
2007-07-23 05:59:00,106.64,106.64,106.6,106.61,144999999.0
2007-07-23 06:00:00,106.61,106.62,106.58,106.61,331199999.0
2007-07-23 06:01:00,106.6,106.61,106.59,106.59,36600000.0
2007-07-23 06:02:00,106.59,106.62,106.575,106.61,281699999.0
2007-07-23 06:03:00,106.59,106.62,106.59,106.61,337300000.0
2007-07-23 06:04:00,106.62,106.62,106.58,106.605,527099996.0
2007-07-23 06:05:00,106.62,106.62,106.585,106.61,436799999.0
2007-07-23 06:06:00,106.62,106.66,106.615,106.66,487699999.0
2007-07-23 06:07:00,106.65,106.66,106.63,106.64,184499999.0
2007-07-23 06:08:00,106.65,106.66,106.65,106.65,52400000.0
2007-07-23 06:09:00,106.65,106.66,106.635,106.635,57600000.0
2007-07-23 06:10:00,106.65,106.65,106.63,106.635,241100000.0
2007-07-23 06:11:00,106.63,106.65,106.63,106.635,140000000.0
2007-07-23 06:12:00,106.635,106.64,106.585,106.62,263499996.0
2007-07-23 06:13:00,106.61,106.63,106.575,106.62,495399997.0
2007-07-23 06:14:00,106.62,106.64,106.61,106.63,164799999.0
2007-07-23 06:15:00,106.62,106.64,106.62,106.63,107300000.0
2007-07-23 06:16:00,106.64,106.65,106.63,106.64,130400000.0
2007-07-23 06:17:00,106.66,106.66,106.63,106.65,72500000.0
2007-07-23 06:18:00,106.65,106.67,106.62,106.67,211800000.0
2007-07-23 06:19:00,106.65,106.68,106.64,106.68,251300000.0
2007-07-23 06:20:00,106.68,106.68,106.65,106.68,109899999.0
2007-07-23 06:21:00,106.65,106.69,106.635,106.67,279499994.0
2007-07-23 06:22:00,106.68,106.7,106.65,106.68,146600000.0
2007-07-23 06:23:00,106.68,106.69,106.62,106.64,426899998.0
2007-07-23 06:24:00,106.63,106.66,106.62,106.65,261899997.0
2007-07-23 06:25:00,106.64,106.65,106.63,106.63,202900000.0
2007-07-23 06:26:00,106.63,106.64,106.62,106.62,208400000.0
2007-07-23 06:27:00,106.63,106.64,106.62,106.62,121000000.0
2007-07-23 06:28:00,106.62,106.64,106.61,106.62,91700000.0
2007-07-23 06:29:00,106.62,106.63,106.6,106.6,127500000.0
2007-07-23 06:30:00,106.6,106.63,106.6,106.62,94700000.0
2007-07-23 06:31:00,106.62,106.63,106.61,106.62,96900000.0
2007-07-23 06:32:00,106.62,106.62,106.62,106.62,41100000.0
2007-07-23 06:33:00,106.62,106.62,106.6,106.61,175900000.0
2007-07-23 06:34:00,106.62,106.62,106.585,106.585,93900000.0
2007-07-23 06:35:00,106.61,106.62,106.59,106.59,202099996.0
2007-07-23 06:36:00,106.6,106.6,106.59,106.59,157599995.0
2007-07-23 06:37:00,106.59,106.59,106.57,106.59,186900000.0
2007-07-23 06:38:00,106.59,106.61,106.575,106.6,82400000.0
2007-07-23 06:39:00,106.59,106.6,106.57,106.57,386400005.0
2007-07-23 06:40:00,106.58,106.6,106.565,106.58,186999997.0
2007-07-23 06:41:00,106.59,106.61,106.57,106.59,363000003.0
2007-07-23 06:42:00,106.59,106.6,106.58,106.58,279500002.0
2007-07-23 06:43:00,106.58,106.6,106.58,106.59,350799999.0
2007-07-23 06:44:00,106.59,106.61,106.58,106.59,227499998.0
2007-07-23 06:45:00,106.59,106.6,106.57,106.59,394099996.0
2007-07-23 06:46:00,106.57,106.59,106.57,106.57,261399998.0
2007-07-23 06:47:00,106.57,106.59,106.57,106.59,396699992.0
2007-07-23 06:48:00,106.59,106.6,106.57,106.58,458199996.0
2007-07-23 06:49:00,106.57,106.61,106.57,106.6,300900000.0
2007-07-23 06:50:00,106.6,106.6,106.57,106.59,232899998.0
2007-07-23 06:51:00,106.59,106.59,106.55,106.55,217300000.0
2007-07-23 06:52:00,106.55,106.57,106.55,106.56,157800000.0
2007-07-23 06:53:00,106.56,106.56,106.56,106.56,82600000.0
2007-07-23 06:54:00,106.56,106.56,106.55,106.55,72300000.0
2007-07-23 06:55:00,106.56,106.58,106.56,106.57,208000000.0
2007-07-23 06:56:00,106.57,106.58,106.55,106.55,122200000.0
2007-07-23 06:57:00,106.55,106.59,106.52,106.58,389700001.0
2007-07-23 06:58:00,106.58,106.58,106.555,106.57,330199999.0
2007-07-23 06:59:00,106.57,106.59,106.555,106.59,151500000.0
2007-07-23 07:00:00,106.58,106.59,106.565,106.58,94300000.0
2007-07-23 07:01:00,106.57,106.59,106.57,106.59,16000000.0
2007-07-23 07:02:00,106.58,106.58,106.53,106.54,150200000.0
2007-07-23 07:03:00,106.53,106.54,106.5,106.52,263999999.0
2007-07-23 07:04:00,106.52,106.56,106.52,106.54,650000000.0
2007-07-23 07:05:00,106.53,106.59,106.53,106.56,708899993.0
2007-07-23 07:06:00,106.56,106.58,106.55,106.57,54300000.0
2007-07-23 07:07:00,106.57,106.57,106.55,106.55,67200000.0
2007-07-23 07:08:00,106.55,106.55,106.52,106.53,126100000.0
2007-07-23 07:09:00,106.53,106.53,106.5,106.52,422100006.0
2007-07-23 07:10:00,106.52,106.56,106.52,106.56,242700000.0
2007-07-23 07:11:00,106.56,106.57,106.55,106.56,434500000.0
2007-07-23 07:12:00,106.55,106.57,106.55,106.56,122100000.0
2007-07-23 07:13:00,106.55,106.57,106.55,106.57,144300000.0
2007-07-23 07:14:00,106.57,106.58,106.56,106.57,302700000.0
2007-07-23 07:15:00,106.57,106.57,106.56,106.56,70300000.0
2007-07-23 07:16:00,106.56,106.57,106.56,106.56,78700000.0
2007-07-23 07:17:00,106.57,106.58,106.57,106.58,117900000.0
2007-07-23 07:18:00,106.58,106.6,106.58,106.59,153000000.0
2007-07-23 07:19:00,106.58,106.59,106.58,106.58,162300000.0
2007-07-23 07:20:00,106.59,106.59,106.56,106.58,284300000.0
2007-07-23 07:21:00,106.58,106.58,106.57,106.58,156000000.0
2007-07-23 07:22:00,106.58,106.58,106.55,106.55,197600000.0
2007-07-23 07:23:00,106.57,106.58,106.55,106.57,445700000.0
2007-07-23 07:24:00,106.56,106.57,106.54,106.54,176900000.0
2007-07-23 07:25:00,106.55,106.56,106.55,106.56,126400000.0
2007-07-23 07:26:00,106.55,106.56,106.55,106.55,275699998.0
2007-07-23 07:27:00,106.55,106.57,106.55,106.56,282300002.0
2007-07-23 07:28:00,106.56,106.58,106.55,106.57,408200000.0
2007-07-23 07:29:00,106.56,106.59,106.55,106.58,147800000.0
2007-07-23 07:30:00,106.58,106.6,106.57,106.6,202300000.0
2007-07-23 07:31:00,106.59,106.64,106.58,106.62,589699996.0
2007-07-23 07:32:00,106.61,106.62,106.59,106.59,556000000.0
2007-07-23 07:33:00,106.585,106.65,106.585,106.65,874099997.0
2007-07-23 07:34:00,106.64,106.65,106.64,106.65,372199997.0
2007-07-23 07:35:00,106.65,106.65,106.62,106.63,325899999.0
2007-07-23 07:36:00,106.63,106.64,106.62,106.64,91900000.0
2007-07-23 07:37:00,106.64,106.65,106.61,106.62,630100000.0
2007-07-23 07:38:00,106.63,106.65,106.59,106.65,360000001.0
2007-07-23 07:39:00,106.65,106.65,106.63,106.64,88000000.0
2007-07-23 07:40:00,106.64,106.65,106.64,106.65,115100000.0
2007-07-23 07:41:00,106.65,106.69,106.635,106.665,934699999.0
2007-07-23 07:42:00,106.67,106.71,106.655,106.69,745799997.0
2007-07-23 07:43:00,106.69,106.7,106.665,106.665,625600000.0
2007-07-23 07:44:00,106.68,106.69,106.665,106.68,401200000.0
2007-07-23 07:45:00,106.68,106.69,106.67,106.68,328500000.0
2007-07-23 07:46:00,106.68,106.69,106.67,106.69,119900000.0
2007-07-23 07:47:00,106.69,106.69,106.65,106.66,173600000.0
2007-07-23 07:48:00,106.66,106.66,106.62,106.655,609699998.0
2007-07-23 07:49:00,106.66,106.68,106.65,106.67,979099991.0
2007-07-23 07:50:00,106.67,106.68,106.65,106.68,202500000.0
2007-07-23 07:51:00,106.67,106.7,106.65,106.7,612500000.0
2007-07-23 07:52:00,106.69,106.69,106.66,106.66,89600000.0
2007-07-23 07:53:00,106.67,106.67,106.65,106.67,141900000.0
2007-07-23 07:54:00,106.67,106.68,106.65,106.65,576700003.0
2007-07-23 07:55:00,106.65,106.66,106.64,106.64,468399998.0
2007-07-23 07:56:00,106.65,106.65,106.625,106.64,769500000.0
2007-07-23 07:57:00,106.64,106.64,106.59,106.615,918700000.0
2007-07-23 07:58:00,106.63,106.65,106.615,106.64,973399987.0
2007-07-23 07:59:00,106.65,106.71,106.64,106.69,776099998.0
2007-07-23 08:00:00,106.69,106.7,106.66,106.67,869699999.0
2007-07-23 08:01:00,106.67,106.7,106.665,106.68,566100000.0
2007-07-23 08:02:00,106.69,106.69,106.645,106.66,629100000.0
2007-07-23 08:03:00,106.65,106.67,106.64,106.66,294700000.0
2007-07-23 08:04:00,106.66,106.68,106.65,106.68,438499996.0
2007-07-23 08:05:00,106.68,106.68,106.65,106.66,827099993.0
2007-07-23 08:06:00,106.66,106.67,106.63,106.66,1011499999.0
2007-07-23 08:07:00,106.66,106.67,106.65,106.67,156100000.0
2007-07-23 08:08:00,106.67,106.69,106.66,106.68,538599999.0
2007-07-23 08:09:00,106.68,106.69,106.645,106.68,629200000.0
2007-07-23 08:10:00,106.68,106.68,106.66,106.66,481800000.0
2007-07-23 08:11:00,106.66,106.67,106.62,106.65,1178100000.0
2007-07-23 08:12:00,106.66,106.69,106.635,106.68,721900000.0
2007-07-23 08:13:00,106.68,106.69,106.64,106.66,1354900002.0
2007-07-23 08:14:00,106.67,106.69,106.66,106.67,523900000.0
2007-07-23 08:15:00,106.67,106.69,106.635,106.68,1293200001.0
2007-07-23 08:16:00,106.68,106.7,106.665,106.7,476800000.0
2007-07-23 08:17:00,106.7,106.7,106.675,106.68,608200003.0
2007-07-23 08:18:00,106.68,106.69,106.675,106.69,260300000.0
2007-07-23 08:19:00,106.69,106.71,106.685,106.71,744900001.0
2007-07-23 08:20:00,106.71,106.74,106.695,106.695,575900000.0
2007-07-23 08:21:00,106.695,106.74,106.695,106.72,889999997.0
2007-07-23 08:22:00,106.73,106.73,106.7,106.71,461600000.0
2007-07-23 08:23:00,106.7,106.72,106.685,106.71,706600000.0
2007-07-23 08:24:00,106.71,106.74,106.67,106.72,801099998.0
2007-07-23 08:25:00,106.73,106.73,106.71,106.72,361900000.0
2007-07-23 08:26:00,106.72,106.74,106.71,106.72,449600000.0
2007-07-23 08:27:00,106.72,106.75,106.7,106.74,929400000.0
2007-07-23 08:28:00,106.74,106.75,106.71,106.71,509200000.0
2007-07-23 08:29:00,106.7,106.74,106.7,106.72,732500000.0
2007-07-23 08:30:00,106.72,106.74,106.72,106.72,381499999.0
2007-07-23 08:31:00,106.72,106.73,106.63,106.67,1100600000.0
2007-07-23 08:32:00,106.67,106.68,106.635,106.66,700400002.0
2007-07-23 08:33:00,106.66,106.69,106.64,106.67,522300000.0
2007-07-23 08:34:00,106.68,106.71,106.635,106.7,822200000.0
2007-07-23 08:35:00,106.7,106.71,106.68,106.68,1212100000.0
2007-07-23 08:36:00,106.69,106.7,106.65,106.665,1265599995.0
2007-07-23 08:37:00,106.68,106.69,106.645,106.66,826399997.0
2007-07-23 08:38:00,106.67,106.67,106.615,106.615,635000000.0
2007-07-23 08:39:00,106.615,106.65,106.61,106.64,810800000.0
2007-07-23 08:40:00,106.64,106.68,106.64,106.67,1163799998.0
2007-07-23 08:41:00,106.67,106.67,106.635,106.67,1027799995.0
2007-07-23 08:42:00,106.67,106.67,106.66,106.67,480300000.0
2007-07-23 08:43:00,106.67,106.69,106.65,106.66,1164600001.0
2007-07-23 08:44:00,106.66,106.68,106.63,106.65,851299997.0
2007-07-23 08:45:00,106.65,106.71,106.625,106.71,1519199998.0
2007-07-23 08:46:00,106.71,106.74,106.68,106.74,1782800000.0
2007-07-23 08:47:00,106.72,106.74,106.68,106.7,1593299995.0
2007-07-23 08:48:00,106.71,106.73,106.67,106.73,1593299995.0
2007-07-23 08:49:00,106.73,106.77,106.7,106.76,1153899999.0
2007-07-23 08:50:00,106.77,106.77,106.735,106.74,802500000.0
2007-07-23 08:51:00,106.74,106.75,106.725,106.74,530300001.0
2007-07-23 08:52:00,106.74,106.75,106.715,106.74,1078599999.0
2007-07-23 08:53:00,106.73,106.76,106.72,106.75,1113500001.0
2007-07-23 08:54:00,106.75,106.83,106.705,106.81,2010699994.0
2007-07-23 08:55:00,106.81,106.81,106.77,106.79,724200000.0
2007-07-23 08:56:00,106.79,106.8,106.77,106.79,688400001.0
2007-07-23 08:57:00,106.8,106.8,106.775,106.78,331000000.0
2007-07-23 08:58:00,106.78,106.78,106.74,106.75,673100002.0
2007-07-23 08:59:00,106.76,106.76,106.72,106.74,320800000.0
2007-07-23 09:00:00,106.74,106.75,106.695,106.74,1255299995.0
2007-07-23 09:01:00,106.74,106.77,106.705,106.76,1532699998.0
2007-07-23 09:02:00,106.76,106.81,106.73,106.79,1823799998.0
2007-07-23 09:03:00,106.79,106.8,106.76,106.76,678900000.0
2007-07-23 09:04:00,106.76,106.77,106.72,106.76,783899998.0
2007-07-23 09:05:00,106.76,106.78,106.72,106.78,939200002.0
2007-07-23 09:06:00,106.77,106.79,106.74,106.78,1040299990.0
2007-07-23 09:07:00,106.79,106.8,106.75,106.79,1039699997.0
2007-07-23 09:08:00,106.79,106.79,106.74,106.77,633200000.0
2007-07-23 09:09:00,106.755,106.79,106.75,106.77,814100000.0
2007-07-23 09:10:00,106.755,106.78,106.745,106.76,490300000.0
2007-07-23 09:11:00,106.76,106.76,106.71,106.76,681400000.0
2007-07-23 09:12:00,106.76,106.77,106.75,106.76,419100000.0
2007-07-23 09:13:00,106.75,106.78,106.735,106.78,387400000.0
2007-07-23 09:14:00,106.77,106.77,106.72,106.75,569500000.0
2007-07-23 09:15:00,106.75,106.75,106.71,106.715,852499997.0
2007-07-23 09:16:00,106.73,106.74,106.715,106.73,735899999.0
2007-07-23 09:17:00,106.72,106.73,106.695,106.695,560100000.0
2007-07-23 09:18:00,106.695,106.73,106.695,106.73,571099997.0
2007-07-23 09:19:00,106.73,106.76,106.72,106.74,1148099996.0
2007-07-23 09:20:00,106.71,106.74,106.7,106.73,946499999.0
2007-07-23 09:21:00,106.73,106.76,106.7,106.75,674900005.0
2007-07-23 09:22:00,106.75,106.76,106.74,106.75,377000000.0
2007-07-23 09:23:00,106.75,106.76,106.67,106.69,1244000000.0
2007-07-23 09:24:00,106.67,106.67,106.63,106.63,656800000.0
2007-07-23 09:25:00,106.71,106.71,106.67,106.69,656800000.0
2007-07-23 09:26:00,106.69,106.71,106.68,106.7,1281699995.0
2007-07-23 09:27:00,106.7,106.7,106.67,106.67,1765899994.0
2007-07-23 09:28:00,106.64,106.65,106.58,106.58,2136299985.0
2007-07-23 09:29:00,106.6,106.65,106.59,106.65,2136299985.0
2007-07-23 09:30:00,106.65,106.65,106.61,106.62,1371999993.0
2007-07-23 09:31:00,106.6,106.65,106.6,106.63,1060100006.0
2007-07-23 09:32:00,106.62,106.68,106.62,106.66,1060100006.0
2007-07-23 09:33:00,106.67,106.71,106.67,106.69,1060100006.0
2007-07-23 09:34:00,106.7,106.71,106.67,106.7,1060100006.0
2007-07-23 09:35:00,106.73,106.77,106.73,106.76,1060100006.0
2007-07-23 09:36:00,106.77,106.8,106.75,106.79,521200004.0
2007-07-23 09:37:00,106.79,106.8,106.76,106.76,521100002.0
2007-07-23 09:38:00,106.75,106.78,106.75,106.76,982800005.0
2007-07-23 09:39:00,106.76,106.77,106.75,106.77,825899996.0
2007-07-23 09:40:00,106.76,106.79,106.75,106.78,609700002.0
2007-07-23 09:41:00,106.78,106.82,106.78,106.82,2095699996.0
2007-07-23 09:42:00,106.81,106.84,106.81,106.83,2052500001.0
2007-07-23 09:43:00,106.83,106.84,106.8,106.83,1832900000.0
2007-07-23 09:44:00,106.83,106.83,106.8,106.81,842200000.0
2007-07-23 09:45:00,106.81,106.81,106.8,106.81,835100017.0
2007-07-23 09:46:00,106.81,106.81,106.79,106.8,367199999.0
2007-07-23 09:47:00,106.8,106.82,106.78,106.79,797099997.0
2007-07-23 09:48:00,106.79,106.8,106.77,106.79,1081199996.0
2007-07-23 09:49:00,106.78,106.78,106.75,106.77,1879400009.0
2007-07-23 09:50:00,106.77,106.79,106.76,106.79,896699995.0
2007-07-23 09:51:00,106.79,106.84,106.78,106.82,1140700000.0
2007-07-23 09:52:00,106.82,106.82,106.78,106.79,1720899997.0
2007-07-23 09:53:00,106.8,106.82,106.79,106.81,1197499998.0
2007-07-23 09:54:00,106.82,106.82,106.79,106.8,675100005.0
2007-07-23 09:55:00,106.8,106.81,106.79,106.8,1276300000.0
2007-07-23 09:56:00,106.8,106.82,106.79,106.8,847600004.0
2007-07-23 09:57:00,106.8,106.8,106.78,106.79,987999992.0
2007-07-23 09:58:00,106.79,106.8,106.75,106.76,1610199985.0
2007-07-23 09:59:00,106.74,106.76,106.74,106.75,890100011.0
2007-07-23 10:00:00,106.74,106.76,106.74,106.75,890100011.0
2007-07-23 10:01:00,106.76,106.79,106.76,106.78,890100011.0
2007-07-23 10:02:00,106.8,106.81,106.79,106.81,890100011.0
2007-07-23 10:03:00,106.81,106.81,106.79,106.8,1077200001.0
2007-07-23 10:04:00,106.8,106.81,106.75,106.77,1922700012.0
2007-07-23 10:05:00,106.77,106.8,106.77,106.79,1607399985.0
2007-07-23 10:06:00,106.79,106.8,106.78,106.78,694299994.0
2007-07-23 10:07:00,106.79,106.8,106.78,106.8,535199999.0
2007-07-23 10:08:00,106.8,106.8,106.78,106.79,945299990.0
2007-07-23 10:09:00,106.79,106.8,106.76,106.77,1134900006.0
2007-07-23 10:10:00,106.77,106.77,106.76,106.76,396000000.0
2007-07-23 10:11:00,106.76,106.77,106.74,106.74,1135700004.0
2007-07-23 10:12:00,106.74,106.75,106.72,106.74,634399997.0
2007-07-23 10:13:00,106.74,106.74,106.72,106.73,1423399991.0
2007-07-23 10:14:00,106.73,106.73,106.71,106.71,1355800004.0
2007-07-23 10:15:00,106.71,106.75,106.7,106.75,870799996.0
2007-07-23 10:16:00,106.75,106.81,106.75,106.8,537200001.0
2007-07-23 10:17:00,106.81,106.82,106.78,106.79,880499995.0
2007-07-23 10:18:00,106.79,106.81,106.78,106.81,987899997.0
2007-07-23 10:19:00,106.8,106.82,106.79,106.82,976999990.0
2007-07-23 10:20:00,106.82,106.83,106.81,106.83,638399999.0
2007-07-23 10:21:00,106.83,106.83,106.82,106.83,286299993.0
2007-07-23 10:22:00,106.83,106.85,106.82,106.84,411699996.0
2007-07-23 10:23:00,106.84,106.85,106.83,106.83,283699997.0
2007-07-23 10:24:00,106.83,106.84,106.83,106.83,253600000.0
2007-07-23 10:25:00,106.83,106.84,106.815,106.84,552100000.0
2007-07-23 10:26:00,106.83,106.84,106.83,106.84,131900000.0
2007-07-23 10:27:00,106.84,106.87,106.84,106.86,516699999.0
2007-07-23 10:28:00,106.86,106.86,106.84,106.84,494000006.0
2007-07-23 10:29:00,106.85,106.86,106.84,106.86,516499999.0
2007-07-23 10:30:00,106.86,106.89,106.84,106.88,928799995.0
2007-07-23 10:31:00,106.88,106.91,106.85,106.89,1760899981.0
2007-07-23 10:32:00,106.9,106.9,106.86,106.9,1537299997.0
2007-07-23 10:33:00,106.9,106.9,106.88,106.89,1108700009.0
2007-07-23 10:34:00,106.9,106.91,106.89,106.91,486499997.0
2007-07-23 10:35:00,106.91,106.91,106.89,106.91,983500000.0
2007-07-23 10:36:00,106.91,106.92,106.9,106.91,545799995.0
2007-07-23 10:37:00,106.91,106.93,106.91,106.91,409699999.0
2007-07-23 10:38:00,106.91,106.94,106.9,106.94,715699999.0
2007-07-23 10:39:00,106.94,106.96,106.92,106.93,2141399997.0
2007-07-23 10:40:00,106.93,106.95,106.93,106.94,331300002.0
2007-07-23 10:41:00,106.94,106.94,106.93,106.93,235199998.0
2007-07-23 10:42:00,106.93,106.94,106.91,106.93,423200002.0
2007-07-23 10:43:00,106.93,106.96,106.92,106.95,1064599996.0
2007-07-23 10:44:00,106.96,106.97,106.94,106.97,1141200004.0
2007-07-23 10:45:00,106.98,106.98,106.95,106.96,1471099992.0
2007-07-23 10:46:00,106.96,106.99,106.95,106.99,773400002.0
2007-07-23 10:47:00,106.99,106.99,106.98,106.98,987200000.0
2007-07-23 10:48:00,106.98,107.0,106.97,107.0,1793900001.0
2007-07-23 10:49:00,107.0,107.01,106.99,106.99,416700000.0
2007-07-23 10:50:00,106.99,107.0,106.99,107.0,384300000.0
2007-07-23 10:51:00,107.0,107.01,106.99,107.0,1964099999.0
2007-07-23 10:52:00,107.0,107.02,107.0,107.01,974099995.0
2007-07-23 10:53:00,107.01,107.07,107.0,107.04,864499988.0
2007-07-23 10:54:00,107.04,107.05,107.01,107.03,1462999992.0
2007-07-23 10:55:00,107.03,107.04,107.0,107.01,1233599993.0
2007-07-23 10:56:00,107.02,107.02,107.0,107.01,539499996.0
2007-07-23 10:57:00,107.01,107.01,106.98,107.0,1639999991.0
2007-07-23 10:58:00,107.01,107.02,107.0,107.0,1209599995.0
2007-07-23 10:59:00,107.0,107.01,107.0,107.0,684800008.0
2007-07-23 11:00:00,107.0,107.02,106.99,107.02,685999989.0
2007-07-23 11:01:00,107.01,107.03,107.0,107.03,938500001.0
2007-07-23 11:02:00,107.03,107.03,106.99,107.0,1560699995.0
2007-07-23 11:03:00,107.0,107.03,107.0,107.01,584899995.0
2007-07-23 11:04:00,107.01,107.02,107.0,107.01,780800000.0
2007-07-23 11:05:00,107.0,107.02,106.99,107.0,921999998.0
2007-07-23 11:06:00,107.0,107.01,106.99,107.0,497700002.0
2007-07-23 11:07:00,106.99,107.0,106.99,106.99,219100001.0
2007-07-23 11:08:00,106.99,107.0,106.98,106.99,892600002.0
2007-07-23 11:09:00,106.98,106.99,106.96,106.97,941399998.0
2007-07-23 11:10:00,106.97,107.01,106.97,107.01,1138099994.0
2007-07-23 11:11:00,107.01,107.01,106.98,106.98,426000000.0
2007-07-23 11:12:00,106.98,107.0,106.94,106.94,2053899993.0
2007-07-23 11:13:00,106.95,106.96,106.93,106.95,1317000000.0
2007-07-23 11:14:00,106.95,107.01,106.95,107.0,1062200004.0
2007-07-23 11:15:00,107.0,107.02,106.99,107.02,1578500000.0
2007-07-23 11:16:00,107.02,107.04,107.01,107.02,1462700002.0
2007-07-23 11:17:00,107.03,107.04,107.02,107.03,1076899993.0
2007-07-23 11:18:00,107.04,107.06,107.02,107.06,1835500005.0
2007-07-23 11:19:00,107.06,107.07,107.05,107.06,619499993.0
2007-07-23 11:20:00,107.05,107.06,107.04,107.05,1537899988.0
2007-07-23 11:21:00,107.05,107.07,107.05,107.06,1252100016.0
2007-07-23 11:22:00,107.07,107.09,107.06,107.08,1069700003.0
2007-07-23 11:23:00,107.08,107.09,107.05,107.05,1385300008.0
2007-07-23 11:24:00,107.06,107.07,107.05,107.05,1141199975.0
2007-07-23 11:25:00,107.05,107.08,107.05,107.08,1336100001.0
2007-07-23 11:26:00,107.08,107.09,107.06,107.07,564899998.0
2007-07-23 11:27:00,107.07,107.07,107.05,107.06,353799995.0
2007-07-23 11:28:00,107.06,107.06,107.04,107.04,699199992.0
2007-07-23 11:29:00,107.05,107.09,107.04,107.08,1714699986.0
2007-07-23 11:30:00,107.08,107.17,107.08,107.11,1592199994.0
2007-07-23 11:31:00,107.12,107.13,107.11,107.11,633999997.0
2007-07-23 11:32:00,107.11,107.14,107.11,107.14,1291199988.0
2007-07-23 11:33:00,107.14,107.14,107.1,107.13,1349499997.0
2007-07-23 11:34:00,107.1,107.18,107.1,107.17,1500399990.0
2007-07-23 11:35:00,107.2,107.21,107.13,107.14,1500399990.0
2007-07-23 11:36:00,107.13,107.16,107.12,107.13,1339699990.0
2007-07-23 11:37:00,107.16,107.16,107.14,107.16,1339699990.0
2007-07-23 11:38:00,107.16,107.16,107.11,107.11,1549599992.0
2007-07-23 11:39:00,107.11,107.13,107.09,107.1,911600002.0
2007-07-23 11:40:00,107.1,107.12,107.06,107.07,730500000.0
2007-07-23 11:41:00,107.07,107.09,107.06,107.09,533499999.0
2007-07-23 11:42:00,107.09,107.09,107.06,107.07,783199999.0
2007-07-23 11:43:00,107.07,107.08,107.05,107.08,722400002.0
2007-07-23 11:44:00,107.07,107.1,107.07,107.1,1011499994.0
2007-07-23 11:45:00,107.1,107.12,107.08,107.11,1983699989.0
2007-07-23 11:46:00,107.09,107.12,107.09,107.11,1658599987.0
2007-07-23 11:47:00,107.13,107.14,107.1,107.12,1658599987.0
2007-07-23 11:48:00,107.12,107.14,107.12,107.13,1468999995.0
2007-07-23 11:49:00,107.13,107.16,107.13,107.16,1265200000.0
2007-07-23 11:50:00,107.16,107.17,107.11,107.13,1632599994.0
2007-07-23 11:51:00,107.12,107.15,107.1,107.14,2115999993.0
2007-07-23 11:52:00,107.11,107.13,107.1,107.12,1551099996.0
2007-07-23 11:53:00,107.14,107.14,107.12,107.13,1551099996.0
2007-07-23 11:54:00,107.13,107.17,107.12,107.16,1941599992.0
2007-07-23 11:55:00,107.16,107.18,107.14,107.18,1694299990.0
2007-07-23 11:56:00,107.18,107.19,107.17,107.17,629600010.0
2007-07-23 11:57:00,107.17,107.19,107.16,107.16,748399998.0
2007-07-23 11:58:00,107.17,107.2,107.16,107.19,1520699999.0
2007-07-23 11:59:00,107.175,107.2,107.14,107.16,1682199994.0
2007-07-23 12:00:00,107.16,107.19,107.155,107.18,1574899995.0
2007-07-23 12:01:00,107.15,107.18,107.13,107.18,2099499980.0
2007-07-23 12:02:00,107.19,107.24,107.19,107.23,2099499980.0
2007-07-23 12:03:00,107.25,107.27,107.2,107.2,2099499980.0
2007-07-23 12:04:00,107.21,107.23,107.18,107.2,2099499980.0
2007-07-23 12:05:00,107.21,107.21,107.19,107.2,1373899995.0
2007-07-23 12:06:00,107.19,107.19,107.15,107.19,944500000.0
2007-07-23 12:07:00,107.21,107.21,107.16,107.16,944500000.0
2007-07-23 12:08:00,107.16,107.17,107.15,107.16,745400008.0
2007-07-23 12:09:00,107.15,107.18,107.15,107.18,1428099994.0
2007-07-23 12:10:00,107.18,107.18,107.15,107.15,687499996.0
2007-07-23 12:11:00,107.15,107.18,107.15,107.16,1578899991.0
2007-07-23 12:12:00,107.16,107.18,107.16,107.18,375799999.0
2007-07-23 12:13:00,107.17,107.18,107.15,107.16,395400000.0
2007-07-23 12:14:00,107.16,107.16,107.13,107.15,442399996.0
2007-07-23 12:15:00,107.15,107.15,107.11,107.12,1620199997.0
2007-07-23 12:16:00,107.09,107.1,107.04,107.05,1708600003.0
2007-07-23 12:17:00,107.06,107.06,107.04,107.05,1708600003.0
2007-07-23 12:18:00,107.07,107.07,107.05,107.06,1708600003.0
2007-07-23 12:19:00,107.06,107.07,107.03,107.07,1926599997.0
2007-07-23 12:20:00,107.07,107.08,107.04,107.04,1080200000.0
2007-07-23 12:21:00,107.04,107.05,107.03,107.04,1104799996.0
2007-07-23 12:22:00,107.04,107.04,107.03,107.04,1067899999.0
2007-07-23 12:23:00,107.04,107.04,106.98,106.98,1567400004.0
2007-07-23 12:24:00,106.99,107.0,106.98,106.98,1709099988.0
2007-07-23 12:25:00,106.99,107.01,106.99,107.0,1343400006.0
2007-07-23 12:26:00,106.99,107.01,106.99,107.01,573399996.0
2007-07-23 12:27:00,107.01,107.03,107.01,107.02,1207799996.0
2007-07-23 12:28:00,107.02,107.02,106.99,107.0,1013600005.0
2007-07-23 12:29:00,107.01,107.01,106.98,107.0,592499998.0
2007-07-23 12:30:00,107.0,107.04,107.0,107.04,937499995.0
2007-07-23 12:31:00,107.05,107.09,107.05,107.09,1124499997.0
2007-07-23 12:32:00,107.09,107.11,107.08,107.09,1222099998.0
2007-07-23 12:33:00,107.09,107.1,107.08,107.09,1041600003.0
2007-07-23 12:34:00,107.09,107.1,107.07,107.07,1193000000.0
2007-07-23 12:35:00,107.07,107.07,107.06,107.06,538400000.0
2007-07-23 12:36:00,107.06,107.07,107.05,107.06,563299997.0
2007-07-23 12:37:00,107.05,107.06,107.04,107.05,1263200000.0
2007-07-23 12:38:00,107.05,107.06,107.04,107.06,704999994.0
2007-07-23 12:39:00,107.06,107.06,107.03,107.03,456800001.0
2007-07-23 12:40:00,107.04,107.04,107.0,107.01,1069099997.0
2007-07-23 12:41:00,107.0,107.03,107.0,107.03,1237200019.0
2007-07-23 12:42:00,107.03,107.04,107.0,107.01,439700000.0
2007-07-23 12:43:00,107.01,107.02,106.99,106.99,518100001.0
2007-07-23 12:44:00,106.99,107.0,106.98,106.99,392899994.0
2007-07-23 12:45:00,107.0,107.0,106.99,106.99,667100011.0
2007-07-23 12:46:00,106.99,107.03,106.96,107.03,1927700010.0
2007-07-23 12:47:00,107.03,107.03,106.98,107.0,840799995.0
2007-07-23 12:48:00,107.0,107.0,106.97,106.98,992199995.0
2007-07-23 12:49:00,106.99,107.01,106.99,106.99,283799998.0
2007-07-23 12:50:00,106.99,107.04,106.99,107.03,645499996.0
2007-07-23 12:51:00,107.03,107.05,107.02,107.05,581899994.0
2007-07-23 12:52:00,107.04,107.06,107.04,107.06,533099999.0
2007-07-23 12:53:00,107.06,107.07,107.01,107.01,847899995.0
2007-07-23 12:54:00,107.02,107.04,107.01,107.03,1079499990.0
2007-07-23 12:55:00,107.03,107.04,107.02,107.03,867299994.0
2007-07-23 12:56:00,107.04,107.04,107.02,107.04,526999997.0
2007-07-23 12:57:00,107.04,107.05,107.02,107.02,503699996.0
2007-07-23 12:58:00,107.02,107.02,106.98,106.99,804199994.0
2007-07-23 12:59:00,106.98,107.0,106.97,106.97,908000007.0
2007-07-23 13:00:00,106.97,106.99,106.97,106.98,1345900000.0
2007-07-23 13:01:00,106.99,107.0,106.97,107.0,360800001.0
2007-07-23 13:02:00,107.0,107.02,106.99,107.0,299800000.0
2007-07-23 13:03:00,107.0,107.0,107.0,107.0,51200000.0
2007-07-23 13:04:00,107.0,107.0,106.99,107.0,273100001.0
2007-07-23 13:05:00,107.0,107.01,106.99,107.01,508000002.0
2007-07-23 13:06:00,107.01,107.05,107.01,107.04,1460599997.0
2007-07-23 13:07:00,107.04,107.05,107.04,107.04,492499998.0
2007-07-23 13:08:00,107.04,107.04,107.03,107.04,763199998.0
2007-07-23 13:09:00,107.04,107.05,107.03,107.05,451899999.0
2007-07-23 13:10:00,107.05,107.06,107.03,107.05,667699997.0
2007-07-23 13:11:00,107.04,107.05,107.04,107.04,636199996.0
2007-07-23 13:12:00,107.05,107.08,107.05,107.07,1366700002.0
2007-07-23 13:13:00,107.08,107.08,107.07,107.07,207000000.0
2007-07-23 13:14:00,107.07,107.07,107.04,107.04,586199997.0
2007-07-23 13:15:00,107.04,107.04,107.02,107.04,1176799998.0
2007-07-23 13:16:00,107.04,107.05,107.01,107.03,886799986.0
2007-07-23 13:17:00,107.03,107.04,107.01,107.02,785899997.0
2007-07-23 13:18:00,107.02,107.03,107.01,107.02,524400001.0
2007-07-23 13:19:00,107.02,107.07,107.01,107.07,989800000.0
2007-07-23 13:20:00,107.07,107.08,107.04,107.04,1100299996.0
2007-07-23 13:21:00,107.04,107.06,107.03,107.06,1003400003.0
2007-07-23 13:22:00,107.05,107.1,107.05,107.09,1119699989.0
2007-07-23 13:23:00,107.09,107.1,107.07,107.08,1598599995.0
2007-07-23 13:24:00,107.08,107.09,107.07,107.07,589399998.0
2007-07-23 13:25:00,107.07,107.13,107.07,107.13,1018399998.0
2007-07-23 13:26:00,107.13,107.13,107.11,107.13,464800000.0
2007-07-23 13:27:00,107.13,107.13,107.11,107.11,217299998.0
2007-07-23 13:28:00,107.11,107.14,107.11,107.14,720799997.0
2007-07-23 13:29:00,107.14,107.15,107.12,107.13,643700000.0
2007-07-23 13:30:00,107.13,107.13,107.09,107.1,817699995.0
2007-07-23 13:31:00,107.1,107.12,107.08,107.12,979499997.0
2007-07-23 13:32:00,107.12,107.12,107.11,107.11,340800000.0
2007-07-23 13:33:00,107.11,107.13,107.1,107.1,735699992.0
2007-07-23 13:34:00,107.1,107.11,107.08,107.1,1504599982.0
2007-07-23 13:35:00,107.1,107.11,107.1,107.11,195799999.0
2007-07-23 13:36:00,107.11,107.11,107.1,107.1,200500000.0
2007-07-23 13:37:00,107.1,107.13,107.1,107.12,411399997.0
2007-07-23 13:38:00,107.12,107.16,107.12,107.16,860099989.0
2007-07-23 13:39:00,107.16,107.17,107.15,107.16,343200000.0
2007-07-23 13:40:00,107.16,107.17,107.15,107.16,527999993.0
2007-07-23 13:41:00,107.16,107.16,107.13,107.15,314799996.0
2007-07-23 13:42:00,107.15,107.15,107.14,107.15,186799996.0
2007-07-23 13:43:00,107.15,107.15,107.13,107.14,738099991.0
2007-07-23 13:44:00,107.14,107.18,107.13,107.17,1187899993.0
2007-07-23 13:45:00,107.17,107.2,107.17,107.19,619899999.0
2007-07-23 13:46:00,107.19,107.2,107.17,107.19,529300001.0
2007-07-23 13:47:00,107.19,107.2,107.18,107.2,234400000.0
2007-07-23 13:48:00,107.2,107.21,107.18,107.18,909399987.0
2007-07-23 13:49:00,107.19,107.19,107.17,107.17,547199997.0
2007-07-23 13:50:00,107.17,107.18,107.12,107.14,1334599998.0
2007-07-23 13:51:00,107.13,107.14,107.13,107.13,333500001.0
2007-07-23 13:52:00,107.12,107.13,107.11,107.13,885699996.0
2007-07-23 13:53:00,107.13,107.14,107.12,107.14,427699997.0
2007-07-23 13:54:00,107.14,107.14,107.11,107.13,748599997.0
2007-07-23 13:55:00,107.13,107.13,107.12,107.12,237399999.0
2007-07-23 13:56:00,107.12,107.13,107.11,107.11,477399995.0
2007-07-23 13:57:00,107.11,107.13,107.095,107.12,1400899989.0
2007-07-23 13:58:00,107.12,107.12,107.12,107.12,368400000.0
2007-07-23 13:59:00,107.12,107.13,107.1,107.1,626300000.0
2007-07-23 14:00:00,107.11,107.12,107.1,107.12,446399998.0
2007-07-23 14:01:00,107.12,107.12,107.1,107.12,1002800002.0
2007-07-23 14:02:00,107.12,107.15,107.12,107.14,1140899986.0
2007-07-23 14:03:00,107.15,107.18,107.13,107.17,615299997.0
2007-07-23 14:04:00,107.17,107.17,107.12,107.15,1223100004.0
2007-07-23 14:05:00,107.12,107.15,107.12,107.15,1282099994.0
2007-07-23 14:06:00,107.15,107.17,107.14,107.16,1282099994.0
2007-07-23 14:07:00,107.16,107.17,107.15,107.15,991899997.0
2007-07-23 14:08:00,107.16,107.17,107.15,107.16,392500000.0
2007-07-23 14:09:00,107.16,107.16,107.12,107.13,736100002.0
2007-07-23 14:10:00,107.13,107.13,107.1,107.11,1016199996.0
2007-07-23 14:11:00,107.13,107.13,107.12,107.12,50400000.0
2007-07-23 14:12:00,107.12,107.12,107.1,107.1,384499998.0
2007-07-23 14:13:00,107.1,107.12,107.09,107.12,1005800006.0
2007-07-23 14:14:00,107.11,107.14,107.1,107.1,1748600013.0
2007-07-23 14:15:00,107.1,107.13,107.1,107.11,1230000003.0
2007-07-23 14:16:00,107.1,107.12,107.1,107.1,145999999.0
2007-07-23 14:17:00,107.1,107.11,107.09,107.09,539199997.0
2007-07-23 14:18:00,107.09,107.11,107.07,107.1,912500001.0
2007-07-23 14:19:00,107.1,107.11,107.07,107.1,1524599991.0
2007-07-23 14:20:00,107.1,107.12,107.09,107.1,1566099985.0
2007-07-23 14:21:00,107.1,107.12,107.1,107.11,1221200005.0
2007-07-23 14:22:00,107.11,107.13,107.09,107.12,1378200006.0
2007-07-23 14:23:00,107.12,107.14,107.12,107.13,824399998.0
2007-07-23 14:24:00,107.13,107.14,107.11,107.12,2110200000.0
2007-07-23 14:25:00,107.12,107.13,107.11,107.11,404699998.0
2007-07-23 14:26:00,107.11,107.12,107.1,107.11,511199991.0
2007-07-23 14:27:00,107.12,107.13,107.11,107.12,504399999.0
2007-07-23 14:28:00,107.12,107.14,107.12,107.14,633100000.0
2007-07-23 14:29:00,107.14,107.16,107.14,107.14,1074800007.0
2007-07-23 14:30:00,107.15,107.16,107.13,107.14,1417600012.0
2007-07-23 14:31:00,107.15,107.15,107.14,107.14,474900006.0
2007-07-23 14:32:00,107.14,107.17,107.14,107.16,1336699997.0
2007-07-23 14:33:00,107.16,107.17,107.15,107.15,801500002.0
2007-07-23 14:34:00,107.15,107.17,107.15,107.17,689100004.0
2007-07-23 14:35:00,107.17,107.17,107.14,107.15,739000006.0
2007-07-23 14:36:00,107.15,107.15,107.14,107.15,779499998.0
2007-07-23 14:37:00,107.15,107.15,107.13,107.14,1041599997.0
2007-07-23 14:38:00,107.15,107.15,107.14,107.15,134299999.0
2007-07-23 14:39:00,107.15,107.16,107.14,107.16,845300004.0
2007-07-23 14:40:00,107.16,107.18,107.14,107.17,1523399993.0
2007-07-23 14:41:00,107.17,107.17,107.15,107.16,431200003.0
2007-07-23 14:42:00,107.16,107.19,107.15,107.18,1917599988.0
2007-07-23 14:43:00,107.18,107.21,107.18,107.2,652900000.0
2007-07-23 14:44:00,107.2,107.22,107.19,107.21,394500002.0
2007-07-23 14:45:00,107.2,107.22,107.19,107.22,724899993.0
2007-07-23 14:46:00,107.21,107.22,107.185,107.21,757099999.0
2007-07-23 14:47:00,107.21,107.24,107.2,107.22,1057399996.0
2007-07-23 14:48:00,107.22,107.23,107.22,107.22,822999991.0
2007-07-23 14:49:00,107.22,107.26,107.22,107.25,1050000007.0
2007-07-23 14:50:00,107.25,107.25,107.23,107.25,1143200016.0
2007-07-23 14:51:00,107.25,107.25,107.22,107.23,448000000.0
2007-07-23 14:52:00,107.22,107.23,107.21,107.21,1215499989.0
2007-07-23 14:53:00,107.22,107.24,107.21,107.23,583400004.0
2007-07-23 14:54:00,107.23,107.23,107.19,107.2,800199998.0
2007-07-23 14:55:00,107.2,107.2,107.17,107.19,1557299992.0
2007-07-23 14:56:00,107.19,107.21,107.18,107.2,625099999.0
2007-07-23 14:57:00,107.19,107.2,107.19,107.2,305400003.0
2007-07-23 14:58:00,107.2,107.21,107.19,107.2,1472899993.0
2007-07-23 14:59:00,107.2,107.2,107.18,107.19,1227299990.0
2007-07-23 15:00:00,107.2,107.21,107.19,107.2,812999983.0
2007-07-23 15:01:00,107.2,107.2,107.18,107.19,658899991.0
2007-07-23 15:02:00,107.18,107.2,107.17,107.2,1184799995.0
2007-07-23 15:03:00,107.2,107.22,107.19,107.19,1945199985.0
2007-07-23 15:04:00,107.2,107.23,107.2,107.22,1785299975.0
2007-07-23 15:05:00,107.22,107.24,107.22,107.24,1147000004.0
2007-07-23 15:06:00,107.24,107.25,107.21,107.24,950999989.0
2007-07-23 15:07:00,107.24,107.25,107.23,107.24,559799996.0
2007-07-23 15:08:00,107.24,107.26,107.24,107.24,1135199998.0
2007-07-23 15:09:00,107.24,107.24,107.21,107.22,1429000005.0
2007-07-23 15:10:00,107.22,107.25,107.22,107.25,1132300000.0
2007-07-23 15:11:00,107.25,107.26,107.25,107.26,571900001.0
2007-07-23 15:12:00,107.26,107.27,107.21,107.22,686399996.0
2007-07-23 15:13:00,107.22,107.23,107.2,107.21,800899998.0
2007-07-23 15:14:00,107.22,107.23,107.2,107.23,553199998.0
2007-07-23 15:15:00,107.23,107.23,107.2,107.23,925799999.0
2007-07-23 15:16:00,107.23,107.25,107.22,107.25,607699999.0
2007-07-23 15:17:00,107.25,107.25,107.24,107.24,467199996.0
2007-07-23 15:18:00,107.24,107.25,107.24,107.25,688799987.0
2007-07-23 15:19:00,107.25,107.29,107.25,107.29,1069099992.0
2007-07-23 15:20:00,107.29,107.31,107.24,107.26,1928500002.0
2007-07-23 15:21:00,107.26,107.26,107.24,107.25,1303799998.0
2007-07-23 15:22:00,107.24,107.25,107.22,107.23,1508900001.0
2007-07-23 15:23:00,107.25,107.28,107.24,107.28,1508900001.0
2007-07-23 15:24:00,107.28,107.29,107.25,107.27,693599997.0
2007-07-23 15:25:00,107.28,107.28,107.22,107.23,1183399992.0
2007-07-23 15:26:00,107.21,107.23,107.21,107.22,970799988.0
2007-07-23 15:27:00,107.22,107.24,107.22,107.23,321700002.0
2007-07-23 15:28:00,107.24,107.24,107.21,107.22,1032299999.0
2007-07-23 15:29:00,107.22,107.23,107.2,107.21,1221699996.0
2007-07-23 15:30:00,107.21,107.22,107.2,107.2,1186300003.0
2007-07-23 15:31:00,107.21,107.24,107.21,107.23,418699999.0
2007-07-23 15:32:00,107.23,107.23,107.21,107.21,1386300009.0
2007-07-23 15:33:00,107.21,107.22,107.185,107.21,1400199990.0
2007-07-23 15:34:00,107.2,107.24,107.19,107.24,1158899988.0
2007-07-23 15:35:00,107.23,107.25,107.2,107.21,1500799986.0
2007-07-23 15:36:00,107.21,107.23,107.21,107.22,928800000.0
2007-07-23 15:37:00,107.22,107.22,107.2,107.2,988899997.0
2007-07-23 15:38:00,107.21,107.21,107.14,107.16,1777300011.0
2007-07-23 15:39:00,107.16,107.19,107.12,107.14,2078499995.0
2007-07-23 15:40:00,107.14,107.16,107.12,107.16,1133399997.0
2007-07-23 15:41:00,107.16,107.19,107.16,107.17,1877199990.0
2007-07-23 15:42:00,107.18,107.19,107.17,107.17,1940299998.0
2007-07-23 15:43:00,107.17,107.2,107.16,107.17,1673500004.0
2007-07-23 15:44:00,107.17,107.2,107.155,107.2,1505799989.0
2007-07-23 15:45:00,107.2,107.2,107.19,107.19,488800000.0
2007-07-23 15:46:00,107.19,107.2,107.18,107.19,1006800003.0
2007-07-23 15:47:00,107.19,107.21,107.18,107.2,962500010.0
2007-07-23 15:48:00,107.2,107.21,107.16,107.18,2026400014.0
2007-07-23 15:49:00,107.18,107.19,107.17,107.18,1692499996.0
2007-07-23 15:50:00,107.18,107.18,107.16,107.17,1762799988.0
2007-07-23 15:51:00,107.17,107.18,107.16,107.17,657100001.0
2007-07-23 15:52:00,107.17,107.19,107.15,107.15,1794800000.0
2007-07-23 15:53:00,107.16,107.17,107.15,107.15,776999999.0
2007-07-23 15:54:00,107.15,107.16,107.13,107.13,762800001.0
2007-07-23 15:55:00,107.12,107.14,107.12,107.12,1522100014.0
2007-07-23 15:56:00,107.12,107.12,107.09,107.11,1209999986.0
2007-07-23 15:57:00,107.11,107.11,107.085,107.11,917900007.0
2007-07-23 15:58:00,107.11,107.11,107.07,107.11,821399997.0
2007-07-23 15:59:00,107.11,107.11,107.06,107.1,1674500005.0
2007-07-23 16:00:00,107.1,107.12,107.1,107.11,1554299997.0
2007-07-23 16:01:00,107.11,107.11,107.09,107.1,1414800009.0
2007-07-23 16:02:00,107.1,107.13,107.1,107.12,1519399994.0
2007-07-23 16:03:00,107.12,107.16,107.12,107.15,2041100002.0
2007-07-23 16:04:00,107.16,107.17,107.13,107.14,1441500019.0
2007-07-23 16:05:00,107.15,107.18,107.14,107.16,1114600002.0
2007-07-23 16:06:00,107.16,107.16,107.16,107.16,256000000.0
2007-07-23 16:07:00,107.16,107.18,107.155,107.17,1022999996.0
2007-07-23 16:08:00,107.17,107.18,107.15,107.16,681800001.0
2007-07-23 16:09:00,107.16,107.18,107.14,107.15,1096500006.0
2007-07-23 16:10:00,107.15,107.16,107.14,107.15,1216899987.0
2007-07-23 16:11:00,107.15,107.15,107.13,107.15,1192999986.0
2007-07-23 16:12:00,107.14,107.15,107.12,107.13,906999996.0
2007-07-23 16:13:00,107.13,107.13,107.11,107.13,1149999997.0
2007-07-23 16:14:00,107.13,107.13,107.105,107.13,1793799989.0
2007-07-23 16:15:00,107.13,107.15,107.11,107.15,2095899977.0
2007-07-23 16:16:00,107.15,107.15,107.12,107.13,1666699998.0
2007-07-23 16:17:00,107.14,107.15,107.125,107.13,1666699998.0
2007-07-23 16:18:00,107.14,107.16,107.13,107.16,1155999991.0
2007-07-23 16:19:00,107.15,107.18,107.14,107.18,1822399995.0
2007-07-23 16:20:00,107.18,107.18,107.16,107.18,1745900007.0
2007-07-23 16:21:00,107.18,107.19,107.15,107.17,1043600003.0
2007-07-23 16:22:00,107.17,107.17,107.16,107.16,679999999.0
2007-07-23 16:23:00,107.16,107.17,107.13,107.16,992000001.0
2007-07-23 16:24:00,107.16,107.16,107.14,107.15,301100000.0
2007-07-23 16:25:00,107.14,107.18,107.14,107.18,1260299984.0
2007-07-23 16:26:00,107.18,107.18,107.15,107.17,1478199987.0
2007-07-23 16:27:00,107.17,107.18,107.17,107.17,897000013.0
2007-07-23 16:28:00,107.17,107.19,107.14,107.18,1179899998.0
2007-07-23 16:29:00,107.18,107.18,107.15,107.15,1036700009.0
2007-07-23 16:30:00,107.15,107.17,107.15,107.17,546199996.0
2007-07-23 16:31:00,107.17,107.18,107.15,107.18,1149399997.0
2007-07-23 16:32:00,107.18,107.18,107.15,107.15,654799999.0
2007-07-23 16:33:00,107.15,107.16,107.13,107.14,1415700007.0
2007-07-23 16:34:00,107.14,107.17,107.14,107.15,1915299994.0
2007-07-23 16:35:00,107.15,107.16,107.13,107.15,934299993.0
2007-07-23 16:36:00,107.15,107.16,107.13,107.16,1065599999.0
2007-07-23 16:37:00,107.16,107.17,107.14,107.16,751900000.0
2007-07-23 16:38:00,107.15,107.19,107.15,107.19,959499996.0
2007-07-23 16:39:00,107.19,107.19,107.17,107.18,1452199995.0
2007-07-23 16:40:00,107.18,107.19,107.16,107.18,801200005.0
2007-07-23 16:41:00,107.18,107.2,107.17,107.19,659300000.0
2007-07-23 16:42:00,107.19,107.19,107.18,107.19,160900000.0
2007-07-23 16:43:00,107.18,107.19,107.17,107.19,465099998.0
2007-07-23 16:44:00,107.18,107.19,107.17,107.19,1025600010.0
2007-07-23 16:45:00,107.19,107.21,107.19,107.21,2052600011.0
2007-07-23 16:46:00,107.21,107.22,107.21,107.22,299799992.0
2007-07-23 16:47:00,107.22,107.22,107.19,107.21,1763500006.0
2007-07-23 16:48:00,107.21,107.22,107.19,107.19,862300004.0
2007-07-23 16:49:00,107.19,107.2,107.15,107.18,1172599989.0
2007-07-23 16:50:00,107.18,107.19,107.17,107.18,601899998.0
2007-07-23 16:51:00,107.19,107.21,107.19,107.2,1653500008.0
2007-07-23 16:52:00,107.2,107.2,107.18,107.19,852500007.0
2007-07-23 16:53:00,107.19,107.22,107.19,107.22,662900000.0
2007-07-23 16:54:00,107.22,107.22,107.21,107.22,1486199992.0
2007-07-23 16:55:00,107.22,107.24,107.21,107.23,1229599996.0
2007-07-23 16:56:00,107.23,107.24,107.19,107.2,1797200007.0
2007-07-23 16:57:00,107.21,107.24,107.19,107.24,1212100004.0
2007-07-23 16:58:00,107.24,107.24,107.2,107.22,1697199990.0
2007-07-23 16:59:00,107.19,107.23,107.17,107.22,893899997.0
2007-07-23 17:00:00,107.23,107.23,107.22,107.23,893899997.0
2007-07-23 17:01:00,107.21,107.24,107.21,107.23,893899997.0
2007-07-23 17:02:00,107.23,107.23,107.2,107.2,934999991.0
2007-07-23 17:03:00,107.21,107.22,107.18,107.22,2112400020.0
2007-07-23 17:04:00,107.22,107.22,107.21,107.21,409400004.0
2007-07-23 17:05:00,107.21,107.21,107.2,107.2,496799996.0
2007-07-23 17:06:00,107.2,107.22,107.18,107.19,1421199979.0
2007-07-23 17:07:00,107.19,107.21,107.19,107.21,513700002.0
2007-07-23 17:08:00,107.21,107.21,107.18,107.2,475999996.0
2007-07-23 17:09:00,107.19,107.21,107.19,107.2,815200000.0
2007-07-23 17:10:00,107.2,107.2,107.17,107.19,432699998.0
2007-07-23 17:11:00,107.19,107.2,107.17,107.19,1126500001.0
2007-07-23 17:12:00,107.19,107.2,107.17,107.18,1555000020.0
2007-07-23 17:13:00,107.18,107.19,107.17,107.18,937799996.0
2007-07-23 17:14:00,107.18,107.18,107.18,107.18,34400000.0
2007-07-23 17:15:00,107.18,107.19,107.17,107.19,449799993.0
2007-07-23 17:16:00,107.19,107.2,107.18,107.2,280700004.0
2007-07-23 17:17:00,107.2,107.2,107.18,107.19,945300015.0
2007-07-23 17:18:00,107.19,107.2,107.19,107.2,314400000.0
2007-07-23 17:19:00,107.2,107.22,107.19,107.21,1360400002.0
2007-07-23 17:20:00,107.22,107.22,107.18,107.2,1442399998.0
2007-07-23 17:21:00,107.2,107.22,107.2,107.22,571800000.0
2007-07-23 17:22:00,107.22,107.24,107.22,107.23,817399994.0
2007-07-23 17:23:00,107.23,107.23,107.21,107.23,281600009.0
2007-07-23 17:24:00,107.23,107.23,107.22,107.22,294600006.0
2007-07-23 17:25:00,107.22,107.22,107.21,107.22,234700000.0
2007-07-23 17:26:00,107.22,107.22,107.2,107.21,410700003.0
2007-07-23 17:27:00,107.21,107.22,107.2,107.21,537899998.0
2007-07-23 17:28:00,107.2,107.23,107.18,107.23,1785799987.0
2007-07-23 17:29:00,107.23,107.23,107.2,107.23,1493600016.0
2007-07-23 17:30:00,107.23,107.24,107.23,107.24,615800000.0
2007-07-23 17:31:00,107.24,107.26,107.23,107.24,1087700004.0
2007-07-23 17:32:00,107.24,107.25,107.23,107.24,690700006.0
2007-07-23 17:33:00,107.23,107.24,107.21,107.24,1421300014.0
2007-07-23 17:34:00,107.24,107.24,107.22,107.22,237200000.0
2007-07-23 17:35:00,107.22,107.27,107.22,107.27,1154900015.0
2007-07-23 17:36:00,107.27,107.27,107.255,107.26,356699998.0
2007-07-23 17:37:00,107.27,107.27,107.26,107.27,325399998.0
2007-07-23 17:38:00,107.26,107.26,107.24,107.24,588999999.0
2007-07-23 17:39:00,107.25,107.25,107.23,107.23,708200005.0
2007-07-23 17:40:00,107.24,107.24,107.21,107.24,977399989.0
2007-07-23 17:41:00,107.24,107.25,107.21,107.21,759699992.0
2007-07-23 17:42:00,107.21,107.22,107.21,107.22,959200004.0
2007-07-23 17:43:00,107.22,107.23,107.2,107.21,779399997.0
2007-07-23 17:44:00,107.21,107.24,107.21,107.23,363199999.0
2007-07-23 17:45:00,107.23,107.23,107.22,107.22,1592799998.0
2007-07-23 17:46:00,107.22,107.24,107.22,107.23,1022400000.0
2007-07-23 17:47:00,107.23,107.24,107.22,107.22,741899992.0
2007-07-23 17:48:00,107.22,107.23,107.19,107.2,621300000.0
2007-07-23 17:49:00,107.2,107.21,107.16,107.17,1716499994.0
2007-07-23 17:50:00,107.16,107.17,107.15,107.17,802199992.0
2007-07-23 17:51:00,107.17,107.18,107.16,107.18,1412600005.0
2007-07-23 17:52:00,107.18,107.19,107.18,107.19,289400000.0
2007-07-23 17:53:00,107.19,107.2,107.19,107.19,188000000.0
2007-07-23 17:54:00,107.19,107.2,107.19,107.2,421199999.0
2007-07-23 17:55:00,107.2,107.2,107.19,107.2,687700000.0
2007-07-23 17:56:00,107.2,107.2,107.16,107.17,1116299998.0
2007-07-23 17:57:00,107.17,107.18,107.16,107.18,337300002.0
2007-07-23 17:58:00,107.18,107.18,107.16,107.18,465599998.0
2007-07-23 17:59:00,107.18,107.18,107.17,107.17,200800000.0
2007-07-23 18:00:00,107.17,107.18,107.17,107.18,781100000.0
2007-07-23 18:01:00,107.18,107.19,107.17,107.19,514800001.0
2007-07-23 18:02:00,107.19,107.2,107.19,107.2,249799999.0
2007-07-23 18:03:00,107.2,107.2,107.16,107.17,750199996.0
2007-07-23 18:04:00,107.17,107.19,107.17,107.17,308200001.0
2007-07-23 18:05:00,107.17,107.18,107.17,107.18,201600004.0
2007-07-23 18:06:00,107.18,107.18,107.16,107.18,499899999.0
2007-07-23 18:07:00,107.17,107.22,107.16,107.22,1841400014.0
2007-07-23 18:08:00,107.22,107.22,107.19,107.2,553699998.0
2007-07-23 18:09:00,107.2,107.21,107.2,107.2,293099999.0
2007-07-23 18:10:00,107.2,107.21,107.2,107.2,290699999.0
2007-07-23 18:11:00,107.2,107.22,107.2,107.22,316999995.0
2007-07-23 18:12:00,107.22,107.23,107.21,107.22,212700000.0
2007-07-23 18:13:00,107.22,107.22,107.21,107.22,362299999.0
2007-07-23 18:14:00,107.22,107.23,107.2,107.22,599999994.0
2007-07-23 18:15:00,107.22,107.23,107.2,107.21,703799994.0
2007-07-23 18:16:00,107.21,107.21,107.2,107.21,996599996.0
2007-07-23 18:17:00,107.21,107.23,107.2,107.22,689600000.0
2007-07-23 18:18:00,107.22,107.23,107.22,107.23,284600000.0
2007-07-23 18:19:00,107.22,107.23,107.21,107.21,817400004.0
2007-07-23 18:20:00,107.21,107.21,107.19,107.2,634900007.0
2007-07-23 18:21:00,107.21,107.21,107.2,107.21,1083500000.0
2007-07-23 18:22:00,107.21,107.22,107.2,107.22,531600007.0
2007-07-23 18:23:00,107.22,107.22,107.21,107.21,388000000.0
2007-07-23 18:24:00,107.21,107.21,107.19,107.2,567899994.0
2007-07-23 18:25:00,107.2,107.21,107.17,107.18,676499996.0
2007-07-23 18:26:00,107.18,107.2,107.18,107.2,212799996.0
2007-07-23 18:27:00,107.21,107.21,107.2,107.21,501599999.0
2007-07-23 18:28:00,107.21,107.21,107.19,107.19,615199996.0
2007-07-23 18:29:00,107.2,107.22,107.19,107.19,202499999.0
2007-07-23 18:30:00,107.2,107.21,107.19,107.2,327400000.0
2007-07-23 18:31:00,107.2,107.2,107.18,107.18,200000000.0
2007-07-23 18:32:00,107.18,107.19,107.18,107.18,232400000.0
2007-07-23 18:33:00,107.18,107.19,107.17,107.18,624299993.0
2007-07-23 18:34:00,107.18,107.19,107.17,107.18,344700000.0
2007-07-23 18:35:00,107.18,107.18,107.16,107.17,848099993.0
2007-07-23 18:36:00,107.17,107.19,107.17,107.17,333599996.0
2007-07-23 18:37:00,107.18,107.19,107.18,107.18,52600000.0
2007-07-23 18:38:00,107.19,107.19,107.17,107.18,78500001.0
2007-07-23 18:39:00,107.18,107.18,107.16,107.18,215099996.0
2007-07-23 18:40:00,107.17,107.19,107.17,107.19,173299999.0
2007-07-23 18:41:00,107.19,107.19,107.18,107.19,183799998.0
2007-07-23 18:42:00,107.19,107.2,107.19,107.19,233600000.0
2007-07-23 18:43:00,107.2,107.22,107.19,107.2,173800000.0
2007-07-23 18:44:00,107.21,107.22,107.2,107.22,274999999.0
2007-07-23 18:45:00,107.22,107.23,107.22,107.23,136000000.0
2007-07-23 18:46:00,107.23,107.23,107.21,107.23,167900004.0
2007-07-23 18:47:00,107.23,107.23,107.22,107.22,108500001.0
2007-07-23 18:48:00,107.22,107.23,107.22,107.23,168500001.0
2007-07-23 18:49:00,107.23,107.23,107.23,107.23,47200000.0
2007-07-23 18:50:00,107.23,107.25,107.23,107.25,246500002.0
2007-07-23 18:51:00,107.25,107.25,107.24,107.25,157600000.0
2007-07-23 18:52:00,107.25,107.26,107.25,107.25,146400000.0
2007-07-23 18:53:00,107.25,107.26,107.25,107.25,146900001.0
2007-07-23 18:54:00,107.26,107.26,107.24,107.25,403299997.0
2007-07-23 18:55:00,107.25,107.25,107.25,107.25,67200000.0
2007-07-23 18:56:00,107.25,107.25,107.23,107.24,113999999.0
2007-07-23 18:57:00,107.24,107.24,107.2,107.21,234200000.0
2007-07-23 18:58:00,107.21,107.22,107.19,107.19,600199995.0
2007-07-23 18:59:00,107.19,107.19,107.18,107.19,432200003.0
2007-07-23 19:00:00,107.19,107.2,107.18,107.2,241300001.0
2007-07-23 19:01:00,107.2,107.2,107.19,107.2,92700000.0
2007-07-23 19:02:00,107.2,107.22,107.2,107.21,316099994.0
2007-07-23 19:03:00,107.22,107.23,107.21,107.22,282600001.0
2007-07-23 19:04:00,107.23,107.23,107.22,107.23,101300001.0
2007-07-23 19:05:00,107.23,107.23,107.21,107.22,189500002.0
2007-07-23 19:06:00,107.22,107.22,107.22,107.22,144100002.0
2007-07-23 19:07:00,107.22,107.23,107.22,107.22,212199999.0
2007-07-23 19:08:00,107.21,107.22,107.2,107.2,87899999.0
2007-07-23 19:09:00,107.2,107.21,107.19,107.19,521900001.0
2007-07-23 19:10:00,107.19,107.2,107.16,107.17,319400004.0
2007-07-23 19:11:00,107.17,107.17,107.14,107.17,1104300004.0
2007-07-23 19:12:00,107.17,107.17,107.14,107.16,924099996.0
2007-07-23 19:13:00,107.16,107.18,107.16,107.16,803999991.0
2007-07-23 19:14:00,107.16,107.18,107.15,107.16,783199994.0
2007-07-23 19:15:00,107.16,107.17,107.14,107.16,979499988.0
2007-07-23 19:16:00,107.17,107.19,107.16,107.17,361600001.0
2007-07-23 19:17:00,107.17,107.19,107.17,107.17,467400001.0
2007-07-23 19:18:00,107.17,107.19,107.17,107.17,547399997.0
2007-07-23 19:19:00,107.18,107.2,107.17,107.17,572700000.0
2007-07-23 19:20:00,107.18,107.2,107.17,107.19,179100001.0
2007-07-23 19:21:00,107.19,107.21,107.17,107.19,864500003.0
2007-07-23 19:22:00,107.19,107.22,107.19,107.22,426499994.0
2007-07-23 19:23:00,107.22,107.22,107.2,107.21,417400000.0
2007-07-23 19:24:00,107.22,107.22,107.22,107.22,1600000.0
2007-07-23 19:25:00,107.22,107.23,107.22,107.22,331600000.0
2007-07-23 19:26:00,107.22,107.22,107.19,107.19,468599999.0
2007-07-23 19:27:00,107.19,107.2,107.19,107.2,300099998.0
2007-07-23 19:28:00,107.2,107.2,107.2,107.2,95499997.0
2007-07-23 19:29:00,107.2,107.22,107.19,107.22,267899993.0
2007-07-23 19:30:00,107.22,107.22,107.2,107.21,258000006.0
2007-07-23 19:31:00,107.21,107.22,107.21,107.21,111900000.0
2007-07-23 19:32:00,107.21,107.21,107.21,107.21,34400000.0
2007-07-23 19:33:00,107.2,107.21,107.19,107.2,437600007.0
2007-07-23 19:34:00,107.21,107.21,107.2,107.21,418499991.0
2007-07-23 19:35:00,107.2,107.2,107.19,107.19,290199998.0
2007-07-23 19:36:00,107.19,107.21,107.19,107.19,408200000.0
2007-07-23 19:37:00,107.19,107.22,107.19,107.22,331100000.0
2007-07-23 19:38:00,107.22,107.22,107.2,107.22,693399997.0
2007-07-23 19:39:00,107.22,107.22,107.2,107.22,563899994.0
2007-07-23 19:40:00,107.23,107.23,107.22,107.22,496099999.0
2007-07-23 19:41:00,107.22,107.22,107.21,107.21,62200000.0
2007-07-23 19:42:00,107.21,107.21,107.21,107.21,6400000.0
2007-07-23 19:43:00,107.21,107.22,107.2,107.2,271900003.0
2007-07-23 19:44:00,107.2,107.2,107.19,107.19,489900008.0
2007-07-23 19:45:00,107.19,107.2,107.19,107.19,110099998.0
2007-07-23 19:46:00,107.19,107.19,107.19,107.19,37500001.0
2007-07-23 19:47:00,107.19,107.19,107.19,107.19,72999999.0
2007-07-23 19:48:00,107.2,107.21,107.2,107.21,39900000.0
2007-07-23 19:49:00,107.2,107.21,107.2,107.21,30299999.0
2007-07-23 19:50:00,107.21,107.21,107.2,107.21,132400000.0
2007-07-23 19:51:00,107.2,107.2,107.19,107.19,136000002.0
2007-07-23 19:52:00,107.2,107.2,107.2,107.2,6400000.0
2007-07-23 19:53:00,107.19,107.2,107.19,107.2,25500001.0
2007-07-23 19:54:00,107.2,107.2,107.17,107.19,407499998.0
2007-07-23 19:55:00,107.19,107.19,107.18,107.18,141299998.0
2007-07-23 19:56:00,107.18,107.19,107.18,107.19,181299997.0
2007-07-23 19:57:00,107.19,107.19,107.17,107.18,711500000.0
2007-07-23 19:58:00,107.19,107.19,107.17,107.18,461300001.0
2007-07-23 19:59:00,107.18,107.18,107.18,107.18,139700000.0
2007-07-23 20:00:00,107.18,107.18,107.14,107.15,707099997.0
2007-07-23 20:01:00,107.16,107.16,107.14,107.15,676499999.0
2007-07-23 20:02:00,107.15,107.17,107.15,107.17,688999997.0
2007-07-23 20:03:00,107.16,107.16,107.15,107.16,231100001.0
2007-07-23 20:04:00,107.16,107.17,107.16,107.17,214500004.0
2007-07-23 20:05:00,107.17,107.18,107.17,107.18,113099999.0
2007-07-23 20:06:00,107.18,107.18,107.17,107.17,425999996.0
2007-07-23 20:07:00,107.17,107.17,107.17,107.17,106000000.0
2007-07-23 20:08:00,107.17,107.18,107.17,107.18,120300000.0
2007-07-23 20:09:00,107.18,107.18,107.16,107.17,505299991.0
2007-07-23 20:10:00,107.17,107.17,107.17,107.17,241900005.0
2007-07-23 20:11:00,107.17,107.17,107.16,107.16,433300002.0
2007-07-23 20:12:00,107.16,107.16,107.14,107.16,978100000.0
2007-07-23 20:13:00,107.16,107.17,107.15,107.16,102200001.0
2007-07-23 20:14:00,107.15,107.16,107.14,107.15,303900003.0
2007-07-23 20:15:00,107.16,107.16,107.15,107.16,8000000.0
2007-07-23 20:16:00,107.16,107.16,107.13,107.16,1139499998.0
2007-07-23 20:17:00,107.16,107.17,107.15,107.17,126599997.0
2007-07-23 20:18:00,107.17,107.17,107.16,107.16,213299996.0
2007-07-23 20:19:00,107.16,107.16,107.16,107.16,1600000.0
2007-07-23 20:20:00,107.15,107.16,107.15,107.16,138399998.0
2007-07-23 20:21:00,107.16,107.17,107.15,107.15,235999999.0
2007-07-23 20:22:00,107.15,107.16,107.15,107.15,168399999.0
2007-07-23 20:23:00,107.15,107.15,107.1,107.15,686399999.0
2007-07-23 20:24:00,107.15,107.15,107.12,107.13,419599994.0
2007-07-23 20:25:00,107.13,107.15,107.11,107.11,682199998.0
2007-07-23 20:26:00,107.11,107.11,107.11,107.11,467099997.0
2007-07-23 20:27:00,107.1,107.12,107.09,107.1,498299995.0
2007-07-23 20:28:00,107.1,107.13,107.1,107.13,1274099994.0
2007-07-23 20:29:00,107.13,107.14,107.11,107.12,814400002.0
2007-07-23 20:30:00,107.12,107.15,107.12,107.15,928600002.0
2007-07-23 20:31:00,107.15,107.15,107.14,107.14,501100000.0
2007-07-23 20:32:00,107.14,107.14,107.14,107.14,566200007.0
2007-07-23 20:33:00,107.14,107.14,107.14,107.14,64800000.0
2007-07-23 20:34:00,107.14,107.14,107.12,107.13,151400000.0
2007-07-23 20:35:00,107.13,107.15,107.13,107.15,144199999.0
2007-07-23 20:36:00,107.14,107.15,107.11,107.12,402199997.0
2007-07-23 20:37:00,107.13,107.14,107.12,107.13,201399995.0
2007-07-23 20:38:00,107.14,107.14,107.12,107.14,586799995.0
2007-07-23 20:39:00,107.14,107.14,107.13,107.13,115199998.0
2007-07-23 20:40:00,107.13,107.14,107.09,107.09,486999997.0
2007-07-23 20:41:00,107.09,107.09,107.07,107.08,340200000.0
2007-07-23 20:42:00,107.08,107.08,107.05,107.07,544999999.0
2007-07-23 20:43:00,107.07,107.08,107.05,107.07,716699995.0
2007-07-23 20:44:00,107.07,107.08,107.06,107.07,322900000.0
2007-07-23 20:45:00,107.07,107.07,107.03,107.05,643700002.0
2007-07-23 20:46:00,107.05,107.07,107.04,107.07,155200000.0
2007-07-23 20:47:00,107.06,107.07,107.05,107.05,244300000.0
2007-07-23 20:48:00,107.04,107.07,107.04,107.04,375799999.0
2007-07-23 20:49:00,107.04,107.06,107.04,107.05,201699999.0
2007-07-23 20:50:00,107.05,107.07,107.03,107.05,309300000.0
2007-07-23 20:51:00,107.06,107.07,107.04,107.06,407699998.0
2007-07-23 20:52:00,107.06,107.06,107.03,107.04,313300004.0
2007-07-23 20:53:00,107.04,107.05,107.03,107.05,186000001.0
2007-07-23 20:54:00,107.04,107.04,107.02,107.02,675099994.0
2007-07-23 20:55:00,107.02,107.03,107.02,107.02,203200000.0
2007-07-23 20:56:00,107.02,107.04,107.0,107.01,708499998.0
2007-07-23 20:57:00,107.01,107.05,107.01,107.05,609799997.0
2007-07-23 20:58:00,107.05,107.05,107.03,107.03,338400000.0
2007-07-23 20:59:00,107.03,107.06,107.03,107.05,405600002.0
2007-07-23 21:00:00,107.05,107.06,107.03,107.04,521199999.0
2007-07-23 21:01:00,107.03,107.06,107.03,107.06,112200000.0
2007-07-23 21:02:00,107.06,107.06,107.04,107.04,129600000.0
2007-07-23 21:03:00,107.04,107.04,107.04,107.04,170400000.0
2007-07-23 21:04:00,107.04,107.04,107.04,107.04,25600000.0
2007-07-23 21:05:00,107.04,107.04,107.02,107.03,82400000.0
2007-07-23 21:06:00,107.03,107.04,107.01,107.03,179500002.0
2007-07-23 21:07:00,107.03,107.03,107.02,107.02,35100000.0
2007-07-23 21:08:00,107.02,107.02,106.98,107.0,366699997.0
2007-07-23 21:09:00,106.99,107.0,106.99,107.0,83899999.0
2007-07-23 21:10:00,107.0,107.01,106.99,107.0,131700001.0
2007-07-23 21:11:00,107.01,107.01,107.0,107.0,252800005.0
2007-07-23 21:12:00,107.0,107.01,107.0,107.01,212000004.0
2007-07-23 21:13:00,107.0,107.01,107.0,107.01,215000000.0
2007-07-23 21:14:00,107.01,107.01,107.0,107.01,498000001.0
2007-07-23 21:15:00,106.979,107.003,106.977,106.99,323599999.0
2007-07-23 21:16:00,107.01,107.01,107.0,107.0,160500004.0
2007-07-23 21:17:00,107.0,107.02,107.0,107.01,42400000.0
2007-07-23 21:18:00,107.02,107.03,107.0,107.03,84600000.0
2007-07-23 21:19:00,107.03,107.03,107.01,107.01,347300000.0
2007-07-23 21:20:00,107.01,107.02,107.0,107.01,436700000.0
2007-07-23 21:21:00,107.01,107.01,107.01,107.01,45400000.0
2007-07-23 21:22:00,107.01,107.03,107.01,107.02,356500005.0
2007-07-23 21:23:00,107.02,107.03,107.02,107.02,353600004.0
2007-07-23 21:24:00,107.02,107.04,107.02,107.02,335499996.0
2007-07-23 21:25:00,107.02,107.03,107.0,107.0,418499997.0
2007-07-23 21:26:00,107.01,107.01,107.01,107.01,17600000.0
2007-07-23 21:27:00,107.02,107.03,107.02,107.03,67199998.0
2007-07-23 21:28:00,107.03,107.04,107.03,107.03,98099998.0
2007-07-23 21:29:00,107.03,107.03,107.03,107.03,12700000.0
2007-07-23 21:30:00,107.03,107.03,107.01,107.02,328599999.0
2007-07-23 21:31:00,107.02,107.04,107.02,107.04,272600002.0
2007-07-23 21:32:00,107.03,107.04,107.02,107.03,243100001.0
2007-07-23 21:33:00,107.02,107.03,107.02,107.02,167400001.0
2007-07-23 21:34:00,107.03,107.04,107.01,107.03,93900001.0
2007-07-23 21:35:00,107.02,107.04,107.02,107.04,99200000.0
2007-07-23 21:36:00,107.03,107.04,107.03,107.04,31200000.0
2007-07-23 21:37:00,107.03,107.03,107.02,107.03,215600000.0
2007-07-23 21:38:00,107.03,107.04,107.03,107.03,44000000.0
2007-07-23 21:39:00,107.04,107.04,107.02,107.03,106400000.0
2007-07-23 21:40:00,107.03,107.04,107.02,107.03,145899998.0
2007-07-23 21:41:00,107.04,107.04,107.03,107.03,19200000.0
2007-07-23 21:42:00,107.02,107.04,107.02,107.03,118200000.0
2007-07-23 21:43:00,107.02,107.03,106.99,107.02,427899993.0
2007-07-23 21:44:00,107.01,107.01,107.0,107.01,301599997.0
2007-07-23 21:45:00,107.01,107.02,107.0,107.01,325599999.0
2007-07-23 21:46:00,107.01,107.01,107.01,107.01,4800000.0
2007-07-23 21:47:00,107.0,107.0,106.99,106.99,123199999.0
2007-07-23 21:48:00,106.99,106.99,106.94,106.97,746599996.0
2007-07-23 21:49:00,106.97,106.98,106.94,106.95,410199998.0
2007-07-23 21:50:00,106.95,106.98,106.945,106.96,612099992.0
2007-07-23 21:51:00,106.97,106.97,106.96,106.96,388599996.0
2007-07-23 21:52:00,106.96,106.96,106.95,106.96,126700002.0
2007-07-23 21:53:00,106.95,106.98,106.95,106.97,702500001.0
2007-07-23 21:54:00,106.97,106.97,106.92,106.94,1150899997.0
2007-07-23 21:55:00,106.94,106.95,106.93,106.94,549099996.0
2007-07-23 21:56:00,106.94,106.95,106.94,106.94,285599995.0
2007-07-23 21:57:00,106.94,106.95,106.94,106.94,209099998.0
2007-07-23 21:58:00,106.95,106.98,106.93,106.96,482700004.0
2007-07-23 21:59:00,106.96,106.98,106.95,106.96,653700000.0
2007-07-23 22:00:00,106.97,106.99,106.96,106.98,363099996.0
2007-07-23 22:01:00,106.98,107.0,106.98,107.0,142900000.0
2007-07-23 22:02:00,107.0,107.0,106.97,106.98,517399996.0
2007-07-23 22:03:00,106.99,107.01,106.99,107.01,559799997.0
2007-07-23 22:04:00,107.01,107.02,107.01,107.01,191400000.0
2007-07-23 22:05:00,107.01,107.01,106.965,107.0,600100005.0
2007-07-23 22:06:00,107.0,107.0,106.99,107.0,140100000.0
2007-07-23 22:07:00,107.0,107.0,106.99,106.99,144000000.0
2007-07-23 22:08:00,107.0,107.0,106.98,106.98,212000001.0
2007-07-23 22:09:00,106.98,106.99,106.98,106.99,163200000.0
2007-07-23 22:10:00,106.99,106.99,106.98,106.98,208000000.0
2007-07-23 22:11:00,106.98,106.99,106.98,106.99,71200000.0
2007-07-23 22:12:00,106.99,106.99,106.97,106.98,150399999.0
2007-07-23 22:13:00,106.98,106.99,106.98,106.99,118600000.0
2007-07-23 22:14:00,106.97,106.99,106.97,106.98,165899997.0
2007-07-23 22:15:00,106.98,106.98,106.96,106.97,280099999.0
2007-07-23 22:16:00,106.96,106.96,106.94,106.95,784400006.0
2007-07-23 22:17:00,106.96,106.98,106.94,106.94,273600001.0
2007-07-23 22:18:00,106.94,106.94,106.89,106.9,813599992.0
2007-07-23 22:19:00,106.9,106.92,106.86,106.87,399099998.0
2007-07-23 22:20:00,106.87,106.89,106.85,106.87,225600001.0
2007-07-23 22:21:00,106.87,106.91,106.87,106.91,249900000.0
2007-07-23 22:22:00,106.9,106.91,106.88,106.9,120099999.0
2007-07-23 22:23:00,106.9,106.9,106.88,106.89,86400000.0
2007-07-23 22:24:00,106.89,106.89,106.84,106.85,896700000.0
2007-07-23 22:25:00,106.84,106.86,106.77,106.82,1361499998.0
2007-07-23 22:26:00,106.82,106.84,106.82,106.84,340199997.0
2007-07-23 22:27:00,106.84,106.87,106.84,106.87,363199999.0
2007-07-23 22:28:00,106.88,106.91,106.87,106.87,520099999.0
2007-07-23 22:29:00,106.87,106.88,106.84,106.88,837399996.0
2007-07-23 22:30:00,106.87,106.9,106.87,106.88,277999999.0
2007-07-23 22:31:00,106.88,106.88,106.85,106.86,715399992.0
2007-07-23 22:32:00,106.87,106.87,106.86,106.86,190199999.0
2007-07-23 22:33:00,106.86,106.87,106.84,106.86,556399995.0
2007-07-23 22:34:00,106.86,106.88,106.84,106.88,269599998.0
2007-07-23 22:35:00,106.88,106.88,106.85,106.85,275400000.0
2007-07-23 22:36:00,106.85,106.89,106.84,106.85,531100002.0
2007-07-23 22:37:00,106.85,106.86,106.85,106.86,95600000.0
2007-07-23 22:38:00,106.86,106.86,106.84,106.84,103200000.0
2007-07-23 22:39:00,106.84,106.85,106.83,106.84,185500000.0
2007-07-23 22:40:00,106.84,106.84,106.83,106.83,77200000.0
2007-07-23 22:41:00,106.83,106.84,106.83,106.83,182999998.0
2007-07-23 22:42:00,106.83,106.86,106.83,106.85,165899999.0
2007-07-23 22:43:00,106.85,106.85,106.84,106.85,457699999.0
2007-07-23 22:44:00,106.85,106.85,106.85,106.85,41200000.0
2007-07-23 22:45:00,106.85,106.85,106.83,106.84,220499999.0
2007-07-23 22:46:00,106.84,106.86,106.83,106.85,353300000.0
2007-07-23 22:47:00,106.85,106.88,106.83,106.86,381000000.0
2007-07-23 22:48:00,106.87,106.89,106.86,106.88,553899999.0
2007-07-23 22:49:00,106.88,106.9,106.88,106.9,441199996.0
2007-07-23 22:50:00,106.9,106.93,106.9,106.93,367899999.0
2007-07-23 22:51:00,106.89,106.94,106.89,106.94,270400000.0
2007-07-23 22:52:00,106.94,106.94,106.93,106.93,228000000.0
2007-07-23 22:53:00,106.93,106.94,106.92,106.92,175100000.0
2007-07-23 22:54:00,106.95,106.96,106.94,106.95,125900000.0
2007-07-23 22:55:00,106.96,106.96,106.91,106.91,400200002.0
2007-07-23 22:56:00,106.91,106.93,106.91,106.93,208800000.0
2007-07-23 22:57:00,106.94,106.96,106.93,106.94,400799999.0
2007-07-23 22:58:00,106.94,106.97,106.94,106.94,408899999.0
2007-07-23 22:59:00,106.94,106.96,106.9,106.9,209000000.0
2007-07-23 23:00:00,106.94,106.95,106.94,106.95,9500000.0
2007-07-23 23:01:00,106.94,106.94,106.91,106.91,23700000.0
2007-07-23 23:02:00,106.91,106.94,106.895,106.92,204099999.0
2007-07-23 23:03:00,106.92,106.95,106.91,106.93,320499998.0
2007-07-23 23:04:00,106.94,106.95,106.93,106.94,194300000.0
2007-07-23 23:05:00,106.94,106.97,106.93,106.93,461399992.0
2007-07-23 23:06:00,106.93,106.97,106.93,106.96,242400000.0
2007-07-23 23:07:00,106.96,106.96,106.91,106.95,343500000.0
2007-07-23 23:08:00,106.96,106.97,106.93,106.95,307799999.0
2007-07-23 23:09:00,106.97,106.98,106.92,106.98,407599997.0
2007-07-23 23:10:00,106.98,107.0,106.97,106.97,151600000.0
2007-07-23 23:11:00,106.99,107.01,106.99,107.0,199399999.0
2007-07-23 23:12:00,106.99,107.01,106.985,107.0,330099990.0
2007-07-23 23:13:00,106.985,107.02,106.985,107.02,221999999.0
2007-07-23 23:14:00,107.03,107.04,107.0,107.02,278700000.0
2007-07-23 23:15:00,107.02,107.02,106.99,107.01,129400000.0
2007-07-23 23:16:00,107.01,107.02,107.0,107.0,179400000.0
2007-07-23 23:17:00,107.0,107.0,106.93,106.93,495299999.0
2007-07-23 23:18:00,106.94,106.97,106.94,106.96,362900000.0
2007-07-23 23:19:00,106.96,106.96,106.96,106.96,128000000.0
2007-07-23 23:20:00,106.97,106.98,106.97,106.98,76000000.0
2007-07-23 23:21:00,106.98,106.98,106.97,106.97,12900000.0
2007-07-23 23:22:00,106.97,106.98,106.95,106.95,42500000.0
2007-07-23 23:23:00,106.95,106.97,106.91,106.95,510800000.0
2007-07-23 23:24:00,106.96,106.97,106.95,106.96,190700000.0
2007-07-23 23:25:00,106.96,106.96,106.95,106.96,95400000.0
2007-07-23 23:26:00,106.96,106.96,106.93,106.94,166300000.0
2007-07-23 23:27:00,106.94,106.95,106.89,106.93,580800000.0
2007-07-23 23:28:00,106.93,106.93,106.865,106.89,902499999.0
2007-07-23 23:29:00,106.89,106.95,106.885,106.94,711999998.0
2007-07-23 23:30:00,106.93,106.94,106.91,106.92,475100000.0
2007-07-23 23:31:00,106.91,106.95,106.91,106.93,383500000.0
2007-07-23 23:32:00,106.93,106.93,106.91,106.92,151000000.0
2007-07-23 23:33:00,106.92,106.97,106.92,106.95,282900000.0
2007-07-23 23:34:00,106.94,106.99,106.93,106.95,1037299999.0
2007-07-23 23:35:00,106.95,106.99,106.95,106.98,305600000.0
2007-07-23 23:36:00,106.98,107.01,106.98,107.0,441200000.0
2007-07-23 23:37:00,107.0,107.0,106.93,106.93,358900000.0
2007-07-23 23:38:00,106.94,106.96,106.9,106.92,318600000.0
2007-07-23 23:39:00,106.92,106.92,106.89,106.9,254200000.0
2007-07-23 23:40:00,106.9,106.94,106.875,106.94,257099999.0
2007-07-23 23:41:00,106.93,106.96,106.915,106.915,254800000.0
2007-07-23 23:42:00,106.92,106.93,106.92,106.93,100000000.0
2007-07-23 23:43:00,106.93,106.93,106.92,106.93,71300000.0
2007-07-23 23:44:00,106.93,106.94,106.9,106.91,371100000.0
2007-07-23 23:45:00,106.91,106.92,106.86,106.87,363899998.0
2007-07-23 23:46:00,106.87,106.89,106.86,106.88,213100000.0
2007-07-23 23:47:00,106.88,106.89,106.86,106.86,83500000.0
2007-07-23 23:48:00,106.86,106.87,106.86,106.87,55000000.0
2007-07-23 23:49:00,106.87,106.88,106.85,106.86,98899999.0
2007-07-23 23:50:00,106.86,106.88,106.845,106.88,586599999.0
2007-07-23 23:51:00,106.88,106.88,106.81,106.85,230600000.0
2007-07-23 23:52:00,106.85,106.85,106.82,106.84,276700000.0
2007-07-23 23:53:00,106.85,106.87,106.79,106.82,751299992.0
2007-07-23 23:54:00,106.82,106.83,106.79,106.81,359799998.0
2007-07-23 23:55:00,106.81,106.84,106.81,106.84,337100000.0
2007-07-23 23:56:00,106.82,106.87,106.82,106.85,276500000.0
2007-07-23 23:57:00,106.88,106.88,106.85,106.87,98899999.0
2007-07-23 23:58:00,106.9,106.93,106.87,106.88,357600000.0
2007-07-23 23:59:00,106.89,106.89,106.84,106.87,199099999.0
2007-07-24 00:00:00,106.85,106.88,106.85,106.88,33500000.0
2007-07-24 00:01:00,106.88,106.88,106.88,106.88,26400000.0
2007-07-24 00:02:00,106.88,106.88,106.87,106.88,41500000.0
2007-07-24 00:03:00,106.88,106.88,106.86,106.86,43000000.0
2007-07-24 00:04:00,106.86,106.88,106.86,106.88,103400000.0
2007-07-24 00:05:00,106.88,106.88,106.86,106.87,231199999.0
2007-07-24 00:06:00,106.87,106.88,106.86,106.87,226499998.0
2007-07-24 00:07:00,106.87,106.88,106.86,106.86,184700000.0
2007-07-24 00:08:00,106.87,106.87,106.87,106.87,230600000.0
2007-07-24 00:09:00,106.87,106.87,106.87,106.87,202899997.0
2007-07-24 00:10:00,106.87,106.87,106.87,106.87,87199999.0
2007-07-24 00:11:00,106.85,106.869,106.847,106.847,673700005.0
2007-07-24 00:12:00,106.87,106.87,106.87,106.87,56800000.0
2007-07-24 00:13:00,106.88,106.89,106.88,106.89,72699999.0
2007-07-24 00:14:00,106.89,106.9,106.89,106.9,36800000.0
2007-07-24 00:15:00,106.91,106.91,106.88,106.91,214399998.0
2007-07-24 00:16:00,106.91,106.91,106.9,106.91,158400000.0
2007-07-24 00:17:00,106.91,106.91,106.9,106.91,14400000.0
2007-07-24 00:18:00,106.9,106.9,106.9,106.9,4000000.0
2007-07-24 00:19:00,106.9,106.91,106.9,106.91,20800000.0
2007-07-24 00:20:00,106.91,106.91,106.91,106.91,48000000.0
2007-07-24 00:21:00,106.91,106.91,106.91,106.91,9600000.0
2007-07-24 00:22:00,106.91,106.91,106.91,106.91,192000000.0
2007-07-24 00:23:00,106.91,106.93,106.91,106.93,351499999.0
2007-07-24 00:24:00,106.92,106.94,106.92,106.93,321700000.0
2007-07-24 00:25:00,106.93,106.93,106.92,106.93,195000000.0
2007-07-24 00:26:00,106.93,106.94,106.93,106.93,422000000.0
2007-07-24 00:27:00,106.93,106.93,106.92,106.92,145600000.0
2007-07-24 00:28:00,106.92,106.92,106.91,106.91,175499999.0
2007-07-24 00:29:00,106.92,106.92,106.91,106.92,91099999.0
2007-07-24 00:30:00,106.93,106.95,106.93,106.94,542400000.0
2007-07-24 00:31:00,106.95,106.95,106.94,106.94,125600000.0
2007-07-24 00:32:00,106.95,106.96,106.94,106.95,627399999.0
2007-07-24 00:33:00,106.95,106.96,106.94,106.95,124600000.0
2007-07-24 00:34:00,106.95,106.96,106.93,106.95,641200001.0
2007-07-24 00:35:00,106.96,106.96,106.95,106.95,13600000.0
2007-07-24 00:36:00,106.95,106.96,106.95,106.95,276800000.0
2007-07-24 00:37:00,106.95,106.96,106.94,106.95,283799999.0
2007-07-24 00:38:00,106.95,106.97,106.93,106.97,426399995.0
2007-07-24 00:39:00,106.97,106.97,106.92,106.94,847699997.0
2007-07-24 00:40:00,106.94,106.94,106.92,106.92,233799998.0
2007-07-24 00:41:00,106.92,106.93,106.87,106.89,611499998.0
2007-07-24 00:42:00,106.9,106.91,106.88,106.91,478299997.0
2007-07-24 00:43:00,106.9,106.91,106.88,106.89,136000000.0
2007-07-24 00:44:00,106.88,106.9,106.88,106.89,354399998.0
2007-07-24 00:45:00,106.89,106.91,106.89,106.9,120200000.0
2007-07-24 00:46:00,106.89,106.9,106.88,106.88,80300000.0
2007-07-24 00:47:00,106.87,106.9,106.87,106.9,368900005.0
2007-07-24 00:48:00,106.89,106.92,106.88,106.88,530800000.0
2007-07-24 00:49:00,106.88,106.88,106.85,106.87,541099999.0
2007-07-24 00:50:00,106.86,106.87,106.85,106.87,636199991.0
2007-07-24 00:51:00,106.86,106.88,106.86,106.88,359200001.0
2007-07-24 00:52:00,106.88,106.88,106.86,106.87,648799991.0
2007-07-24 00:53:00,106.87,106.89,106.87,106.88,437499995.0
2007-07-24 00:54:00,106.89,106.89,106.88,106.88,281600000.0
2007-07-24 00:55:00,106.88,106.89,106.86,106.87,606200001.0
2007-07-24 00:56:00,106.87,106.87,106.85,106.86,395100000.0
2007-07-24 00:57:00,106.86,106.86,106.86,106.86,42800000.0
2007-07-24 00:58:00,106.86,106.86,106.86,106.86,32800000.0
2007-07-24 00:59:00,106.86,106.9,106.86,106.87,545399997.0
2007-07-24 01:00:00,106.88,106.9,106.88,106.89,283400000.0
2007-07-24 01:01:00,106.89,106.89,106.89,106.89,85200000.0
2007-07-24 01:02:00,106.864,106.881,106.85,106.855,1596500004.0
2007-07-24 01:03:00,106.89,106.91,106.88,106.89,395000002.0
2007-07-24 01:04:00,106.89,106.92,106.89,106.89,418700001.0
2007-07-24 01:05:00,106.89,106.9,106.88,106.88,268800001.0
2007-07-24 01:06:00,106.89,106.9,106.875,106.88,683999998.0
2007-07-24 01:07:00,106.88,106.9,106.88,106.88,721200003.0
2007-07-24 01:08:00,106.89,106.89,106.84,106.86,1454300006.0
2007-07-24 01:09:00,106.86,106.88,106.84,106.86,967900002.0
2007-07-24 01:10:00,106.87,106.87,106.84,106.86,714999996.0
2007-07-24 01:11:00,106.86,106.88,106.85,106.88,672799993.0
2007-07-24 01:12:00,106.86,106.88,106.86,106.88,583899999.0
2007-07-24 01:13:00,106.88,106.88,106.86,106.86,287800000.0
2007-07-24 01:14:00,106.86,106.87,106.86,106.86,398599993.0
2007-07-24 01:15:00,106.86,106.87,106.86,106.87,201600000.0
2007-07-24 01:16:00,106.87,106.87,106.83,106.83,495199999.0
2007-07-24 01:17:00,106.82,106.85,106.79,106.85,1436799997.0
2007-07-24 01:18:00,106.85,106.87,106.84,106.85,681100000.0
2007-07-24 01:19:00,106.84,106.85,106.82,106.84,944999996.0
2007-07-24 01:20:00,106.84,106.86,106.83,106.85,395100000.0
2007-07-24 01:21:00,106.85,106.89,106.85,106.87,704799991.0
2007-07-24 01:22:00,106.87,106.88,106.85,106.85,547700000.0
2007-07-24 01:23:00,106.85,106.88,106.845,106.85,1150700004.0
2007-07-24 01:24:00,106.855,106.89,106.85,106.88,1100899993.0
2007-07-24 01:25:00,106.865,106.88,106.865,106.88,394399998.0
2007-07-24 01:26:00,106.88,106.88,106.87,106.88,67200000.0
2007-07-24 01:27:00,106.88,106.89,106.87,106.88,333599993.0
2007-07-24 01:28:00,106.88,106.9,106.88,106.9,299799998.0
2007-07-24 01:29:00,106.9,106.91,106.89,106.9,244399999.0
2007-07-24 01:30:00,106.9,106.92,106.88,106.92,312999996.0
2007-07-24 01:31:00,106.92,106.95,106.905,106.94,825499990.0
2007-07-24 01:32:00,106.94,106.94,106.92,106.92,157600000.0
2007-07-24 01:33:00,106.92,106.93,106.9,106.905,843900001.0
2007-07-24 01:34:00,106.91,106.91,106.9,106.9,435299994.0
2007-07-24 01:35:00,106.91,106.91,106.89,106.89,455899995.0
2007-07-24 01:36:00,106.9,106.91,106.86,106.86,848399992.0
2007-07-24 01:37:00,106.86,106.86,106.82,106.835,1007300007.0
2007-07-24 01:38:00,106.84,106.84,106.82,106.82,684500013.0
2007-07-24 01:39:00,106.82,106.83,106.8,106.8,1058500014.0
2007-07-24 01:40:00,106.8,106.82,106.78,106.79,1395699994.0
2007-07-24 01:41:00,106.79,106.8,106.79,106.8,834299993.0
2007-07-24 01:42:00,106.8,106.8,106.78,106.8,375699998.0
2007-07-24 01:43:00,106.8,106.81,106.79,106.8,1075799998.0
2007-07-24 01:44:00,106.8,106.81,106.8,106.8,561599998.0
2007-07-24 01:45:00,106.8,106.81,106.78,106.78,1375999994.0
2007-07-24 01:46:00,106.78,106.78,106.75,106.76,1376899987.0
2007-07-24 01:47:00,106.76,106.79,106.76,106.78,1220099996.0
2007-07-24 01:48:00,106.78,106.8,106.77,106.8,530999996.0
2007-07-24 01:49:00,106.8,106.805,106.78,106.79,939999989.0
2007-07-24 01:50:00,106.79,106.8,106.745,106.76,836799995.0
2007-07-24 01:51:00,106.76,106.77,106.75,106.76,1360999993.0
2007-07-24 01:52:00,106.76,106.78,106.76,106.78,937099995.0
2007-07-24 01:53:00,106.77,106.79,106.76,106.765,1052299986.0
2007-07-24 01:54:00,106.765,106.77,106.75,106.76,1117000000.0
2007-07-24 01:55:00,106.76,106.78,106.74,106.77,1485700001.0
2007-07-24 01:56:00,106.77,106.78,106.75,106.75,1080299997.0
2007-07-24 01:57:00,106.75,106.77,106.75,106.76,669199994.0
2007-07-24 01:58:00,106.76,106.78,106.76,106.77,278400000.0
2007-07-24 01:59:00,106.77,106.78,106.77,106.78,67200000.0
2007-07-24 02:00:00,106.78,106.78,106.74,106.76,590799997.0
2007-07-24 02:01:00,106.76,106.8,106.76,106.785,361299993.0
2007-07-24 02:02:00,106.785,106.8,106.77,106.78,900599992.0
2007-07-24 02:03:00,106.77,106.79,106.77,106.77,343599996.0
2007-07-24 02:04:00,106.775,106.79,106.76,106.79,266199999.0
2007-07-24 02:05:00,106.79,106.84,106.79,106.81,844100000.0
2007-07-24 02:06:00,106.81,106.81,106.79,106.79,345499999.0
2007-07-24 02:07:00,106.79,106.79,106.78,106.78,215499997.0
2007-07-24 02:08:00,106.79,106.79,106.76,106.76,475000001.0
2007-07-24 02:09:00,106.76,106.78,106.75,106.75,402899998.0
2007-07-24 02:10:00,106.75,106.77,106.745,106.76,412099999.0
2007-07-24 02:11:00,106.76,106.76,106.75,106.75,670700000.0
2007-07-24 02:12:00,106.76,106.76,106.68,106.7,1442400001.0
2007-07-24 02:13:00,106.68,106.69,106.5,106.53,1920499998.0
2007-07-24 02:14:00,106.55,106.62,106.55,106.6,1920499998.0
2007-07-24 02:15:00,106.57,106.6,106.57,106.58,1920499998.0
2007-07-24 02:16:00,106.58,106.65,106.58,106.64,1920499998.0
2007-07-24 02:17:00,106.64,106.675,106.63,106.67,1169399991.0
2007-07-24 02:18:00,106.67,106.69,106.65,106.69,1814799995.0
2007-07-24 02:19:00,106.69,106.73,106.68,106.72,1643099997.0
2007-07-24 02:20:00,106.72,106.73,106.71,106.71,494200001.0
2007-07-24 02:21:00,106.71,106.75,106.71,106.73,777700001.0
2007-07-24 02:22:00,106.73,106.77,106.69,106.72,1575699986.0
2007-07-24 02:23:00,106.73,106.74,106.72,106.73,984199996.0
2007-07-24 02:24:00,106.73,106.73,106.68,106.68,1836199984.0
2007-07-24 02:25:00,106.68,106.7,106.67,106.68,1120499995.0
2007-07-24 02:26:00,106.675,106.7,106.65,106.69,1447800003.0
2007-07-24 02:27:00,106.69,106.71,106.68,106.71,1010300009.0
2007-07-24 02:28:00,106.7,106.73,106.69,106.72,906600000.0
2007-07-24 02:29:00,106.69,106.71,106.66,106.68,1692800004.0
2007-07-24 02:30:00,106.69,106.69,106.62,106.64,1692800004.0
2007-07-24 02:31:00,106.65,106.67,106.6,106.66,1692800004.0
2007-07-24 02:32:00,106.65,106.67,106.58,106.585,1426600001.0
2007-07-24 02:33:00,106.59,106.6,106.54,106.6,1545999987.0
2007-07-24 02:34:00,106.58,106.64,106.57,106.64,735299998.0
2007-07-24 02:35:00,106.65,106.65,106.61,106.645,735299998.0
2007-07-24 02:36:00,106.65,106.67,106.58,106.62,1460499986.0
2007-07-24 02:37:00,106.62,106.62,106.59,106.6,687099998.0
2007-07-24 02:38:00,106.59,106.64,106.57,106.64,1187099989.0
2007-07-24 02:39:00,106.65,106.67,106.61,106.615,1251399995.0
2007-07-24 02:40:00,106.62,106.64,106.58,106.64,517299996.0
2007-07-24 02:41:00,106.645,106.66,106.63,106.65,583300000.0
2007-07-24 02:42:00,106.65,106.65,106.6,106.63,990899998.0
2007-07-24 02:43:00,106.63,106.65,106.62,106.65,1184699994.0
2007-07-24 02:44:00,106.65,106.66,106.63,106.65,218700000.0
2007-07-24 02:45:00,106.64,106.67,106.6,106.67,845300002.0
2007-07-24 02:46:00,106.67,106.69,106.63,106.67,1054599996.0
2007-07-24 02:47:00,106.67,106.68,106.63,106.67,1175799994.0
2007-07-24 02:48:00,106.67,106.69,106.65,106.68,862799997.0
2007-07-24 02:49:00,106.68,106.71,106.66,106.68,1028599994.0
2007-07-24 02:50:00,106.69,106.7,106.65,106.67,1392399999.0
2007-07-24 02:51:00,106.67,106.68,106.63,106.66,1128799993.0
2007-07-24 02:52:00,106.66,106.69,106.66,106.68,838899999.0
2007-07-24 02:53:00,106.68,106.69,106.63,106.63,544399997.0
2007-07-24 02:54:00,106.63,106.69,106.63,106.68,1879199992.0
2007-07-24 02:55:00,106.68,106.68,106.65,106.67,891299995.0
2007-07-24 02:56:00,106.67,106.69,106.61,106.66,1159299992.0
2007-07-24 02:57:00,106.65,106.66,106.6,106.64,1546900004.0
2007-07-24 02:58:00,106.63,106.65,106.59,106.62,659400004.0
2007-07-24 02:59:00,106.62,106.64,106.55,106.62,1667699999.0
2007-07-24 03:00:00,106.63,106.64,106.59,106.61,746999994.0
2007-07-24 03:01:00,106.61,106.62,106.57,106.59,1969799979.0
2007-07-24 03:02:00,106.58,106.64,106.55,106.64,1065199992.0
2007-07-24 03:03:00,106.64,106.66,106.64,106.645,1233599990.0
2007-07-24 03:04:00,106.64,106.65,106.63,106.64,398199997.0
2007-07-24 03:05:00,106.65,106.65,106.59,106.63,988200000.0
2007-07-24 03:06:00,106.625,106.66,106.625,106.66,1885599989.0
2007-07-24 03:07:00,106.66,106.66,106.65,106.65,132000000.0
2007-07-24 03:08:00,106.65,106.65,106.61,106.64,617099999.0
2007-07-24 03:09:00,106.64,106.66,106.63,106.63,548199995.0
2007-07-24 03:10:00,106.63,106.65,106.61,106.64,332599999.0
2007-07-24 03:11:00,106.63,106.63,106.56,106.63,810499999.0
2007-07-24 03:12:00,106.63,106.65,106.62,106.65,460000000.0
2007-07-24 03:13:00,106.65,106.65,106.63,106.65,969799997.0
2007-07-24 03:14:00,106.65,106.68,106.61,106.68,876199998.0
2007-07-24 03:15:00,106.68,106.73,106.66,106.69,2058699994.0
2007-07-24 03:16:00,106.69,106.71,106.65,106.71,817799997.0
2007-07-24 03:17:00,106.71,106.71,106.67,106.68,733400003.0
2007-07-24 03:18:00,106.675,106.68,106.64,106.67,670399997.0
2007-07-24 03:19:00,106.67,106.68,106.63,106.66,233100000.0
2007-07-24 03:20:00,106.66,106.67,106.66,106.66,475599998.0
2007-07-24 03:21:00,106.66,106.67,106.62,106.63,1090099992.0
2007-07-24 03:22:00,106.64,106.64,106.58,106.64,1244999998.0
2007-07-24 03:23:00,106.64,106.64,106.61,106.64,841299996.0
2007-07-24 03:24:00,106.64,106.64,106.61,106.64,509500000.0
2007-07-24 03:25:00,106.63,106.65,106.62,106.65,449999994.0
2007-07-24 03:26:00,106.65,106.65,106.62,106.64,562499996.0
2007-07-24 03:27:00,106.64,106.65,106.63,106.65,591099988.0
2007-07-24 03:28:00,106.65,106.66,106.61,106.65,439399998.0
2007-07-24 03:29:00,106.64,106.66,106.63,106.65,368000000.0
2007-07-24 03:30:00,106.65,106.66,106.65,106.66,478800002.0
2007-07-24 03:31:00,106.66,106.67,106.61,106.645,509300000.0
2007-07-24 03:32:00,106.65,106.65,106.61,106.63,681799996.0
2007-07-24 03:33:00,106.6,106.64,106.6,106.64,505899996.0
2007-07-24 03:34:00,106.61,106.69,106.61,106.67,1087699990.0
2007-07-24 03:35:00,106.68,106.71,106.66,106.695,693299997.0
2007-07-24 03:36:00,106.695,106.7,106.66,106.66,393800000.0
2007-07-24 03:37:00,106.68,106.71,106.68,106.7,720199999.0
2007-07-24 03:38:00,106.7,106.7,106.695,106.7,29800000.0
2007-07-24 03:39:00,106.7,106.72,106.69,106.7,520300010.0
2007-07-24 03:40:00,106.7,106.73,106.7,106.72,912199998.0
2007-07-24 03:41:00,106.715,106.72,106.7,106.71,523299993.0
2007-07-24 03:42:00,106.71,106.72,106.705,106.72,167299999.0
2007-07-24 03:43:00,106.72,106.73,106.72,106.72,533599990.0
2007-07-24 03:44:00,106.72,106.74,106.7,106.73,432799996.0
2007-07-24 03:45:00,106.73,106.735,106.71,106.73,322399994.0
2007-07-24 03:46:00,106.71,106.74,106.71,106.725,261299996.0
2007-07-24 03:47:00,106.725,106.73,106.7,106.705,443700000.0
2007-07-24 03:48:00,106.69,106.7,106.68,106.685,723400007.0
2007-07-24 03:49:00,106.69,106.73,106.67,106.715,620199995.0
2007-07-24 03:50:00,106.715,106.74,106.67,106.72,996599996.0
2007-07-24 03:51:00,106.73,106.74,106.69,106.74,545400006.0
2007-07-24 03:52:00,106.74,106.74,106.69,106.71,1160899991.0
2007-07-24 03:53:00,106.715,106.72,106.69,106.72,1257199998.0
2007-07-24 03:54:00,106.72,106.74,106.72,106.72,356599995.0
2007-07-24 03:55:00,106.72,106.72,106.72,106.72,33600000.0
2007-07-24 03:56:00,106.72,106.72,106.72,106.72,29600000.0
2007-07-24 03:57:00,106.72,106.725,106.72,106.72,578999999.0
2007-07-24 03:58:00,106.72,106.72,106.67,106.71,474299997.0
2007-07-24 03:59:00,106.72,106.73,106.69,106.72,504599994.0
2007-07-24 04:00:00,106.72,106.73,106.7,106.73,518099995.0
2007-07-24 04:01:00,106.73,106.74,106.725,106.73,371999996.0
2007-07-24 04:02:00,106.73,106.73,106.68,106.7,507200000.0
2007-07-24 04:03:00,106.7,106.73,106.69,106.72,461700000.0
2007-07-24 04:04:00,106.73,106.74,106.67,106.68,1263400001.0
2007-07-24 04:05:00,106.67,106.69,106.67,106.69,713699997.0
2007-07-24 04:06:00,106.69,106.69,106.67,106.68,920699999.0
2007-07-24 04:07:00,106.69,106.69,106.66,106.67,255899999.0
2007-07-24 04:08:00,106.67,106.67,106.64,106.65,737199999.0
2007-07-24 04:09:00,106.65,106.65,106.61,106.65,1208199994.0
2007-07-24 04:10:00,106.65,106.65,106.58,106.64,1160099992.0
2007-07-24 04:11:00,106.64,106.66,106.63,106.65,898599997.0
2007-07-24 04:12:00,106.65,106.65,106.6,106.64,494700000.0
2007-07-24 04:13:00,106.64,106.64,106.59,106.64,690799995.0
2007-07-24 04:14:00,106.64,106.69,106.64,106.67,601799998.0
2007-07-24 04:15:00,106.67,106.69,106.66,106.66,452799998.0
2007-07-24 04:16:00,106.66,106.68,106.66,106.68,468999999.0
2007-07-24 04:17:00,106.68,106.69,106.66,106.66,282699998.0
2007-07-24 04:18:00,106.66,106.66,106.64,106.64,438999998.0
2007-07-24 04:19:00,106.64,106.65,106.61,106.63,734400000.0
2007-07-24 04:20:00,106.63,106.64,106.63,106.64,984899998.0
2007-07-24 04:21:00,106.63,106.63,106.6,106.6,224000000.0
2007-07-24 04:22:00,106.625,106.65,106.62,106.64,1122999998.0
2007-07-24 04:23:00,106.65,106.65,106.61,106.64,564600000.0
2007-07-24 04:24:00,106.65,106.66,106.61,106.66,645800000.0
2007-07-24 04:25:00,106.66,106.8,106.64,106.75,1878099999.0
2007-07-24 04:26:00,106.76,106.8,106.73,106.76,1878099999.0
2007-07-24 04:27:00,106.755,106.78,106.75,106.78,1782299996.0
2007-07-24 04:28:00,106.78,106.8,106.76,106.78,1218199999.0
2007-07-24 04:29:00,106.78,106.79,106.75,106.79,1206299994.0
2007-07-24 04:30:00,106.79,106.8,106.78,106.79,358199995.0
2007-07-24 04:31:00,106.79,106.8,106.79,106.79,450699994.0
2007-07-24 04:32:00,106.79,106.81,106.76,106.79,1074800003.0
2007-07-24 04:33:00,106.785,106.8,106.775,106.8,688999998.0
2007-07-24 04:34:00,106.8,106.81,106.76,106.79,1208999994.0
2007-07-24 04:35:00,106.79,106.81,106.77,106.8,826099995.0
2007-07-24 04:36:00,106.8,106.8,106.72,106.76,945800005.0
2007-07-24 04:37:00,106.77,106.77,106.74,106.74,717899998.0
2007-07-24 04:38:00,106.74,106.78,106.73,106.75,624499997.0
2007-07-24 04:39:00,106.78,106.82,106.76,106.805,1661699988.0
2007-07-24 04:40:00,106.805,106.82,106.77,106.8,1588999998.0
2007-07-24 04:41:00,106.8,106.81,106.74,106.78,685999999.0
2007-07-24 04:42:00,106.78,106.78,106.72,106.77,998900003.0
2007-07-24 04:43:00,106.77,106.77,106.71,106.73,996499999.0
2007-07-24 04:44:00,106.73,106.77,106.73,106.75,804099990.0
2007-07-24 04:45:00,106.745,106.77,106.71,106.75,1428300002.0
2007-07-24 04:46:00,106.75,106.75,106.7,106.72,654199998.0
2007-07-24 04:47:00,106.72,106.74,106.7,106.72,289699993.0
2007-07-24 04:48:00,106.72,106.76,106.72,106.74,559199998.0
2007-07-24 04:49:00,106.74,106.75,106.7,106.75,275699999.0
2007-07-24 04:50:00,106.75,106.76,106.73,106.74,682399995.0
2007-07-24 04:51:00,106.735,106.75,106.7,106.725,930300005.0
2007-07-24 04:52:00,106.73,106.73,106.7,106.71,672500001.0
2007-07-24 04:53:00,106.71,106.71,106.695,106.7,396999999.0
2007-07-24 04:54:00,106.7,106.71,106.67,106.7,719200009.0
2007-07-24 04:55:00,106.7,106.7,106.67,106.69,785599996.0
2007-07-24 04:56:00,106.69,106.7,106.68,106.7,401099997.0
2007-07-24 04:57:00,106.7,106.7,106.66,106.69,1220199995.0
2007-07-24 04:58:00,106.69,106.69,106.665,106.675,767399999.0
2007-07-24 04:59:00,106.67,106.695,106.59,106.695,1527799999.0
2007-07-24 05:00:00,106.69,106.7,106.64,106.66,1736899994.0
2007-07-24 05:01:00,106.66,106.68,106.645,106.65,577799995.0
2007-07-24 05:02:00,106.65,106.65,106.6,106.62,1381299997.0
2007-07-24 05:03:00,106.62,106.62,106.59,106.595,1005999996.0
2007-07-24 05:04:00,106.595,106.62,106.57,106.57,1420000004.0
2007-07-24 05:05:00,106.58,106.58,106.5,106.51,790899992.0
2007-07-24 05:06:00,106.52,106.54,106.5,106.51,790899992.0
2007-07-24 05:07:00,106.51,106.55,106.51,106.51,1221199998.0
2007-07-24 05:08:00,106.46,106.48,106.44,106.44,1370699994.0
2007-07-24 05:09:00,106.48,106.59,106.46,106.56,1370699994.0
2007-07-24 05:10:00,106.56,106.57,106.5,106.56,874699991.0
2007-07-24 05:11:00,106.56,106.57,106.51,106.55,847299990.0
2007-07-24 05:12:00,106.54,106.57,106.51,106.555,1850499997.0
2007-07-24 05:13:00,106.55,106.56,106.54,106.55,1016599998.0
2007-07-24 05:14:00,106.55,106.55,106.48,106.495,1804199997.0
2007-07-24 05:15:00,106.5,106.51,106.49,106.5,1175900000.0
2007-07-24 05:16:00,106.5,106.5,106.455,106.47,1505199992.0
2007-07-24 05:17:00,106.48,106.48,106.455,106.47,509599993.0
2007-07-24 05:18:00,106.48,106.49,106.45,106.49,719700000.0
2007-07-24 05:19:00,106.49,106.49,106.48,106.48,875900006.0
2007-07-24 05:20:00,106.48,106.55,106.48,106.52,1598599986.0
2007-07-24 05:21:00,106.52,106.55,106.51,106.55,740099999.0
2007-07-24 05:22:00,106.56,106.57,106.53,106.56,792900000.0
2007-07-24 05:23:00,106.56,106.595,106.56,106.59,287199999.0
2007-07-24 05:24:00,106.59,106.6,106.57,106.57,356900000.0
2007-07-24 05:25:00,106.57,106.6,106.56,106.6,556499991.0
2007-07-24 05:26:00,106.6,106.62,106.56,106.61,880799994.0
2007-07-24 05:27:00,106.61,106.61,106.575,106.575,350000000.0
2007-07-24 05:28:00,106.58,106.58,106.58,106.58,176200000.0
2007-07-24 05:29:00,106.58,106.59,106.575,106.59,376000000.0
2007-07-24 05:30:00,106.59,106.59,106.59,106.59,56500000.0
2007-07-24 05:31:00,106.59,106.59,106.57,106.59,160900000.0
2007-07-24 05:32:00,106.58,106.58,106.58,106.58,121000000.0
2007-07-24 05:33:00,106.55,106.59,106.55,106.59,568399996.0
2007-07-24 05:34:00,106.59,106.59,106.54,106.58,821799993.0
2007-07-24 05:35:00,106.58,106.63,106.54,106.62,730099999.0
2007-07-24 05:36:00,106.62,106.64,106.61,106.62,483999997.0
2007-07-24 05:37:00,106.62,106.62,106.58,106.59,479699998.0
2007-07-24 05:38:00,106.59,106.6,106.58,106.58,249499997.0
2007-07-24 05:39:00,106.58,106.59,106.53,106.56,1098099985.0
2007-07-24 05:40:00,106.56,106.565,106.55,106.56,682399990.0
2007-07-24 05:41:00,106.56,106.565,106.52,106.555,557599994.0
2007-07-24 05:42:00,106.55,106.575,106.55,106.56,494599999.0
2007-07-24 05:43:00,106.555,106.56,106.555,106.56,91200000.0
2007-07-24 05:44:00,106.56,106.57,106.56,106.57,216199998.0
2007-07-24 05:45:00,106.57,106.57,106.56,106.565,128200001.0
2007-07-24 05:46:00,106.57,106.59,106.54,106.59,469899994.0
2007-07-24 05:47:00,106.59,106.59,106.53,106.56,698599993.0
2007-07-24 05:48:00,106.57,106.59,106.57,106.58,365999997.0
2007-07-24 05:49:00,106.575,106.585,106.57,106.585,387000000.0
2007-07-24 05:50:00,106.59,106.6,106.56,106.57,687300012.0
2007-07-24 05:51:00,106.57,106.58,106.555,106.555,711699997.0
2007-07-24 05:52:00,106.55,106.555,106.54,106.545,423699994.0
2007-07-24 05:53:00,106.545,106.55,106.46,106.52,958400002.0
2007-07-24 05:54:00,106.52,106.53,106.49,106.49,520699989.0
2007-07-24 05:55:00,106.53,106.53,106.5,106.52,669099984.0
2007-07-24 05:56:00,106.52,106.54,106.52,106.53,127199999.0
2007-07-24 05:57:00,106.54,106.545,106.51,106.53,604799997.0
2007-07-24 05:58:00,106.53,106.545,106.51,106.53,788799991.0
2007-07-24 05:59:00,106.53,106.55,106.53,106.54,434700006.0
2007-07-24 06:00:00,106.54,106.57,106.53,106.57,384600001.0
2007-07-24 06:01:00,106.57,106.59,106.56,106.57,824800006.0
2007-07-24 06:02:00,106.58,106.58,106.56,106.56,860099990.0
2007-07-24 06:03:00,106.56,106.575,106.52,106.55,876899993.0
2007-07-24 06:04:00,106.56,106.57,106.54,106.55,500300000.0
2007-07-24 06:05:00,106.555,106.57,106.55,106.56,174699999.0
2007-07-24 06:06:00,106.56,106.56,106.55,106.56,156699999.0
2007-07-24 06:07:00,106.56,106.6,106.55,106.6,951599993.0
2007-07-24 06:08:00,106.6,106.6,106.54,106.575,595299999.0
2007-07-24 06:09:00,106.58,106.595,106.58,106.595,355799998.0
2007-07-24 06:10:00,106.59,106.6,106.55,106.58,631199991.0
2007-07-24 06:11:00,106.58,106.58,106.55,106.58,210399997.0
2007-07-24 06:12:00,106.58,106.59,106.55,106.585,118400000.0
2007-07-24 06:13:00,106.59,106.6,106.57,106.57,235999997.0
2007-07-24 06:14:00,106.59,106.61,106.56,106.6,356699995.0
2007-07-24 06:15:00,106.6,106.61,106.59,106.59,402200005.0
2007-07-24 06:16:00,106.59,106.61,106.58,106.595,698599993.0
2007-07-24 06:17:00,106.595,106.6,106.59,106.59,117199997.0
2007-07-24 06:18:00,106.6,106.6,106.57,106.59,112000000.0
2007-07-24 06:19:00,106.59,106.59,106.585,106.59,294399998.0
2007-07-24 06:20:00,106.59,106.6,106.58,106.6,55200000.0
2007-07-24 06:21:00,106.6,106.63,106.6,106.63,702099990.0
2007-07-24 06:22:00,106.63,106.63,106.61,106.61,727999994.0
2007-07-24 06:23:00,106.62,106.65,106.59,106.64,605899992.0
2007-07-24 06:24:00,106.65,106.65,106.62,106.63,598999987.0
2007-07-24 06:25:00,106.625,106.64,106.62,106.63,558900004.0
2007-07-24 06:26:00,106.63,106.63,106.58,106.61,489999998.0
2007-07-24 06:27:00,106.62,106.62,106.57,106.6,1797399988.0
2007-07-24 06:28:00,106.6,106.61,106.59,106.61,404099999.0
2007-07-24 06:29:00,106.61,106.62,106.6,106.62,412299996.0
2007-07-24 06:30:00,106.62,106.62,106.6,106.6,181799995.0
2007-07-24 06:31:00,106.61,106.62,106.59,106.605,586999993.0
2007-07-24 06:32:00,106.62,106.62,106.59,106.59,606199997.0
2007-07-24 06:33:00,106.595,106.6,106.58,106.59,778999991.0
2007-07-24 06:34:00,106.59,106.59,106.56,106.56,1211999999.0
2007-07-24 06:35:00,106.56,106.58,106.56,106.58,923099995.0
2007-07-24 06:36:00,106.585,106.61,106.585,106.6,227500000.0
2007-07-24 06:37:00,106.6,106.6,106.58,106.59,326999998.0
2007-07-24 06:38:00,106.59,106.625,106.59,106.62,595000001.0
2007-07-24 06:39:00,106.62,106.64,106.62,106.64,510400000.0
2007-07-24 06:40:00,106.64,106.67,106.63,106.63,1019700002.0
2007-07-24 06:41:00,106.64,106.64,106.6,106.61,455700003.0
2007-07-24 06:42:00,106.61,106.62,106.6,106.62,401799999.0
2007-07-24 06:43:00,106.62,106.62,106.59,106.61,509399998.0
2007-07-24 06:44:00,106.61,106.63,106.6,106.61,400299999.0
2007-07-24 06:45:00,106.61,106.62,106.58,106.61,702399991.0
2007-07-24 06:46:00,106.61,106.62,106.61,106.62,105100000.0
2007-07-24 06:47:00,106.61,106.62,106.57,106.61,1036500000.0
2007-07-24 06:48:00,106.61,106.62,106.61,106.615,407500000.0
2007-07-24 06:49:00,106.61,106.64,106.61,106.63,612399998.0
2007-07-24 06:50:00,106.63,106.65,106.625,106.635,419099998.0
2007-07-24 06:51:00,106.635,106.66,106.635,106.66,44300000.0
2007-07-24 06:52:00,106.66,106.66,106.65,106.65,99200000.0
2007-07-24 06:53:00,106.65,106.66,106.62,106.64,901999995.0
2007-07-24 06:54:00,106.64,106.64,106.6,106.605,861499994.0
2007-07-24 06:55:00,106.62,106.63,106.61,106.615,657299992.0
2007-07-24 06:56:00,106.62,106.635,106.59,106.63,285800000.0
2007-07-24 06:57:00,106.63,106.64,106.61,106.62,810199993.0
2007-07-24 06:58:00,106.62,106.63,106.58,106.61,378000000.0
2007-07-24 06:59:00,106.61,106.62,106.57,106.6,528699992.0
2007-07-24 07:00:00,106.61,106.62,106.58,106.61,1179799994.0
2007-07-24 07:01:00,106.605,106.62,106.57,106.6,610999995.0
2007-07-24 07:02:00,106.6,106.63,106.56,106.63,590899993.0
2007-07-24 07:03:00,106.63,106.64,106.59,106.64,615700001.0
2007-07-24 07:04:00,106.64,106.65,106.62,106.64,361699999.0
2007-07-24 07:05:00,106.64,106.64,106.62,106.625,299800000.0
2007-07-24 07:06:00,106.63,106.67,106.59,106.66,1450699996.0
2007-07-24 07:07:00,106.66,106.68,106.64,106.67,644599999.0
2007-07-24 07:08:00,106.67,106.68,106.64,106.655,838099993.0
2007-07-24 07:09:00,106.65,106.67,106.645,106.66,471100005.0
2007-07-24 07:10:00,106.66,106.67,106.64,106.65,455699994.0
2007-07-24 07:11:00,106.65,106.67,106.65,106.66,516999996.0
2007-07-24 07:12:00,106.66,106.68,106.66,106.68,522900000.0
2007-07-24 07:13:00,106.68,106.72,106.68,106.71,1340199993.0
2007-07-24 07:14:00,106.705,106.71,106.67,106.695,1201999994.0
2007-07-24 07:15:00,106.7,106.73,106.69,106.73,850800001.0
2007-07-24 07:16:00,106.73,106.73,106.71,106.72,695299996.0
2007-07-24 07:17:00,106.73,106.735,106.72,106.72,461599995.0
2007-07-24 07:18:00,106.705,106.71,106.66,106.67,1153199990.0
2007-07-24 07:19:00,106.705,106.76,106.68,106.745,1091099993.0
2007-07-24 07:20:00,106.72,106.76,106.72,106.74,539699996.0
2007-07-24 07:21:00,106.74,106.75,106.7,106.74,486600002.0
2007-07-24 07:22:00,106.74,106.75,106.72,106.74,399299995.0
2007-07-24 07:23:00,106.74,106.74,106.7,106.71,163499999.0
2007-07-24 07:24:00,106.71,106.71,106.64,106.665,1531999998.0
2007-07-24 07:25:00,106.66,106.7,106.66,106.7,400600000.0
2007-07-24 07:26:00,106.7,106.7,106.685,106.685,271199997.0
2007-07-24 07:27:00,106.685,106.7,106.67,106.7,297799998.0
2007-07-24 07:28:00,106.695,106.71,106.69,106.705,434999999.0
2007-07-24 07:29:00,106.71,106.72,106.69,106.71,565799995.0
2007-07-24 07:30:00,106.71,106.72,106.7,106.7,454499998.0
2007-07-24 07:31:00,106.71,106.72,106.69,106.72,234899996.0
2007-07-24 07:32:00,106.71,106.72,106.7,106.705,337599999.0
2007-07-24 07:33:00,106.71,106.71,106.66,106.68,613699998.0
2007-07-24 07:34:00,106.69,106.7,106.65,106.69,1111999999.0
2007-07-24 07:35:00,106.69,106.7,106.675,106.69,274200000.0
2007-07-24 07:36:00,106.69,106.7,106.65,106.685,401300000.0
2007-07-24 07:37:00,106.685,106.705,106.685,106.705,144800000.0
2007-07-24 07:38:00,106.7,106.72,106.695,106.71,797299997.0
2007-07-24 07:39:00,106.7,106.72,106.7,106.71,283100000.0
2007-07-24 07:40:00,106.71,106.715,106.71,106.71,198400000.0
2007-07-24 07:41:00,106.71,106.72,106.71,106.72,165600000.0
2007-07-24 07:42:00,106.72,106.73,106.71,106.725,558200000.0
2007-07-24 07:43:00,106.725,106.73,106.71,106.71,235200000.0
2007-07-24 07:44:00,106.71,106.72,106.69,106.69,522299999.0
2007-07-24 07:45:00,106.69,106.7,106.69,106.69,418099999.0
2007-07-24 07:46:00,106.69,106.69,106.67,106.67,490499997.0
2007-07-24 07:47:00,106.675,106.7,106.67,106.7,393300000.0
2007-07-24 07:48:00,106.7,106.7,106.67,106.67,381199996.0
2007-07-24 07:49:00,106.68,106.7,106.67,106.69,366899999.0
2007-07-24 07:50:00,106.69,106.69,106.67,106.67,402899998.0
2007-07-24 07:51:00,106.67,106.68,106.61,106.65,606599995.0
2007-07-24 07:52:00,106.65,106.66,106.61,106.65,1016999981.0
2007-07-24 07:53:00,106.65,106.665,106.64,106.665,616000000.0
2007-07-24 07:54:00,106.665,106.67,106.66,106.665,448000000.0
2007-07-24 07:55:00,106.66,106.67,106.64,106.66,944799991.0
2007-07-24 07:56:00,106.66,106.68,106.66,106.68,370899995.0
2007-07-24 07:57:00,106.67,106.7,106.67,106.69,500399984.0
2007-07-24 07:58:00,106.69,106.71,106.67,106.69,1308200009.0
2007-07-24 07:59:00,106.69,106.71,106.67,106.71,821800003.0
2007-07-24 08:00:00,106.705,106.705,106.63,106.64,1453699999.0
2007-07-24 08:01:00,106.64,106.68,106.64,106.65,1176399986.0
2007-07-24 08:02:00,106.65,106.66,106.635,106.64,708299996.0
2007-07-24 08:03:00,106.64,106.69,106.64,106.67,1322599994.0
2007-07-24 08:04:00,106.68,106.69,106.66,106.685,774099996.0
2007-07-24 08:05:00,106.69,106.69,106.67,106.69,583200000.0
2007-07-24 08:06:00,106.69,106.73,106.69,106.72,615799999.0
2007-07-24 08:07:00,106.73,106.73,106.7,106.715,450799998.0
2007-07-24 08:08:00,106.715,106.73,106.7,106.72,723299996.0
2007-07-24 08:09:00,106.715,106.73,106.7,106.73,875199998.0
2007-07-24 08:10:00,106.73,106.735,106.71,106.735,232000000.0
2007-07-24 08:11:00,106.73,106.74,106.72,106.73,763499992.0
2007-07-24 08:12:00,106.735,106.745,106.725,106.73,665899994.0
2007-07-24 08:13:00,106.73,106.75,106.73,106.73,671600000.0
2007-07-24 08:14:00,106.73,106.74,106.72,106.725,667599999.0
2007-07-24 08:15:00,106.725,106.725,106.7,106.72,589699999.0
2007-07-24 08:16:00,106.71,106.725,106.69,106.71,901099990.0
2007-07-24 08:17:00,106.705,106.715,106.665,106.665,795299997.0
2007-07-24 08:18:00,106.66,106.68,106.65,106.675,1151999996.0
2007-07-24 08:19:00,106.675,106.7,106.675,106.695,630000002.0
2007-07-24 08:20:00,106.69,106.69,106.62,106.62,697000002.0
2007-07-24 08:21:00,106.645,106.675,106.64,106.67,711799998.0
2007-07-24 08:22:00,106.66,106.67,106.63,106.63,1313400010.0
2007-07-24 08:23:00,106.63,106.64,106.62,106.63,208799999.0
2007-07-24 08:24:00,106.63,106.65,106.61,106.62,1439999999.0
2007-07-24 08:25:00,106.63,106.65,106.59,106.64,1369599988.0
2007-07-24 08:26:00,106.64,106.64,106.56,106.57,1987999996.0
2007-07-24 08:27:00,106.58,106.62,106.57,106.62,1520800003.0
2007-07-24 08:28:00,106.62,106.63,106.58,106.61,1098199991.0
2007-07-24 08:29:00,106.61,106.61,106.57,106.6,742699990.0
2007-07-24 08:30:00,106.6,106.6,106.59,106.6,834000000.0
2007-07-24 08:31:00,106.595,106.6,106.55,106.565,1743999970.0
2007-07-24 08:32:00,106.565,106.575,106.56,106.56,1170599997.0
2007-07-24 08:33:00,106.56,106.58,106.54,106.57,1750099994.0
2007-07-24 08:34:00,106.57,106.59,106.56,106.57,2032699987.0
2007-07-24 08:35:00,106.55,106.58,106.53,106.58,1950299986.0
2007-07-24 08:36:00,106.6,106.6,106.58,106.58,1950299986.0
2007-07-24 08:37:00,106.58,106.59,106.56,106.58,1499499986.0
2007-07-24 08:38:00,106.58,106.59,106.56,106.59,2080499983.0
2007-07-24 08:39:00,106.58,106.62,106.57,106.57,1963299995.0
2007-07-24 08:40:00,106.59,106.61,106.58,106.59,1963299995.0
2007-07-24 08:41:00,106.58,106.6,106.57,106.58,919499994.0
2007-07-24 08:42:00,106.6,106.62,106.58,106.62,919499994.0
2007-07-24 08:43:00,106.63,106.65,106.63,106.65,919499994.0
2007-07-24 08:44:00,106.64,106.65,106.59,106.61,1330899989.0
2007-07-24 08:45:00,106.6,106.61,106.59,106.6,1777999999.0
2007-07-24 08:46:00,106.6,106.65,106.59,106.645,1449999984.0
2007-07-24 08:47:00,106.65,106.67,106.63,106.66,1792599997.0
2007-07-24 08:48:00,106.66,106.69,106.66,106.68,1883399993.0
2007-07-24 08:49:00,106.67,106.69,106.67,106.68,1979599980.0
2007-07-24 08:50:00,106.67,106.71,106.66,106.7,1942799998.0
2007-07-24 08:51:00,106.68,106.71,106.68,106.7,1330299991.0
2007-07-24 08:52:00,106.7,106.71,106.69,106.69,1506299990.0
2007-07-24 08:53:00,106.69,106.71,106.69,106.7,1717299991.0
2007-07-24 08:54:00,106.695,106.7,106.65,106.67,1735100000.0
2007-07-24 08:55:00,106.67,106.68,106.66,106.66,1353999997.0
2007-07-24 08:56:00,106.66,106.7,106.66,106.685,1562699978.0
2007-07-24 08:57:00,106.685,106.69,106.67,106.67,1020899986.0
2007-07-24 08:58:00,106.67,106.68,106.66,106.66,1464899996.0
2007-07-24 08:59:00,106.665,106.665,106.64,106.65,1198899985.0
2007-07-24 09:00:00,106.65,106.66,106.65,106.66,1322399997.0
2007-07-24 09:01:00,106.66,106.675,106.66,106.66,731900003.0
2007-07-24 09:02:00,106.66,106.67,106.65,106.65,604899990.0
2007-07-24 09:03:00,106.65,106.65,106.63,106.65,596699993.0
2007-07-24 09:04:00,106.65,106.65,106.635,106.65,317799999.0
2007-07-24 09:05:00,106.65,106.65,106.63,106.65,642199992.0
2007-07-24 09:06:00,106.65,106.67,106.65,106.65,650899995.0
2007-07-24 09:07:00,106.64,106.65,106.64,106.65,787200007.0
2007-07-24 09:08:00,106.65,106.65,106.64,106.64,658399992.0
2007-07-24 09:09:00,106.64,106.65,106.64,106.65,492800001.0
2007-07-24 09:10:00,106.65,106.65,106.65,106.65,870400008.0
2007-07-24 09:11:00,106.65,106.665,106.65,106.65,638600000.0
2007-07-24 09:12:00,106.655,106.655,106.6,106.61,1664899985.0
2007-07-24 09:13:00,106.61,106.64,106.59,106.64,1968300001.0
2007-07-24 09:14:00,106.64,106.65,106.63,106.65,1788199982.0
2007-07-24 09:15:00,106.65,106.66,106.635,106.65,1381200005.0
2007-07-24 09:16:00,106.65,106.66,106.64,106.66,1394799997.0
2007-07-24 09:17:00,106.65,106.66,106.64,106.66,1021000004.0
2007-07-24 09:18:00,106.66,106.66,106.62,106.62,1283399992.0
2007-07-24 09:19:00,106.635,106.635,106.6,106.61,1283399992.0
2007-07-24 09:20:00,106.61,106.63,106.605,106.61,1111999999.0
2007-07-24 09:21:00,106.61,106.61,106.6,106.61,260800000.0
2007-07-24 09:22:00,106.61,106.62,106.59,106.59,634499998.0
2007-07-24 09:23:00,106.59,106.59,106.55,106.57,1687999996.0
2007-07-24 09:24:00,106.565,106.57,106.54,106.54,1602599992.0
2007-07-24 09:25:00,106.54,106.55,106.52,106.535,1997999996.0
2007-07-24 09:26:00,106.51,106.51,106.5,106.5,2042499990.0
2007-07-24 09:27:00,106.515,106.52,106.48,106.5,2042499990.0
2007-07-24 09:28:00,106.48,106.51,106.48,106.51,1981700007.0
2007-07-24 09:29:00,106.52,106.59,106.52,106.555,1981700007.0
2007-07-24 09:30:00,106.555,106.57,106.54,106.55,1472600003.0
2007-07-24 09:31:00,106.55,106.58,106.545,106.57,1287799995.0
2007-07-24 09:32:00,106.56,106.57,106.54,106.54,928299994.0
2007-07-24 09:33:00,106.54,106.57,106.53,106.565,991500007.0
2007-07-24 09:34:00,106.56,106.565,106.53,106.54,1752299998.0
2007-07-24 09:35:00,106.54,106.55,106.53,106.53,943900000.0
2007-07-24 09:36:00,106.53,106.56,106.52,106.55,1161200002.0
2007-07-24 09:37:00,106.55,106.57,106.54,106.57,1212899983.0
2007-07-24 09:38:00,106.57,106.57,106.55,106.56,571599999.0
2007-07-24 09:39:00,106.56,106.59,106.555,106.57,841199998.0
2007-07-24 09:40:00,106.57,106.58,106.555,106.57,1298299990.0
2007-07-24 09:41:00,106.565,106.565,106.54,106.54,773100021.0
2007-07-24 09:42:00,106.545,106.56,106.54,106.55,1054500020.0
2007-07-24 09:43:00,106.55,106.56,106.54,106.56,537399995.0
2007-07-24 09:44:00,106.55,106.56,106.54,106.55,1224899993.0
2007-07-24 09:45:00,106.57,106.57,106.55,106.55,1053199990.0
2007-07-24 09:46:00,106.555,106.56,106.545,106.55,1053199990.0
2007-07-24 09:47:00,106.55,106.56,106.55,106.56,256199996.0
2007-07-24 09:48:00,106.56,106.56,106.55,106.55,593100000.0
2007-07-24 09:49:00,106.51,106.53,106.5,106.5,1588899996.0
2007-07-24 09:50:00,106.48,106.55,106.48,106.51,1588899996.0
2007-07-24 09:51:00,106.53,106.55,106.51,106.52,1588899996.0
2007-07-24 09:52:00,106.5,106.53,106.46,106.46,633699999.0
2007-07-24 09:53:00,106.44,106.48,106.44,106.48,633699999.0
2007-07-24 09:54:00,106.46,106.5,106.46,106.5,633699999.0
2007-07-24 09:55:00,106.51,106.51,106.48,106.49,633699999.0
2007-07-24 09:56:00,106.49,106.505,106.48,106.48,1136200007.0
2007-07-24 09:57:00,106.46,106.51,106.46,106.51,1994499989.0
2007-07-24 09:58:00,106.52,106.54,106.48,106.5,1994499989.0
2007-07-24 09:59:00,106.5,106.51,106.49,106.51,818199994.0
2007-07-24 10:00:00,106.52,106.54,106.51,106.53,1052899994.0
2007-07-24 10:01:00,106.53,106.54,106.51,106.52,1625499991.0
2007-07-24 10:02:00,106.52,106.53,106.49,106.53,1451299994.0
2007-07-24 10:03:00,106.53,106.54,106.52,106.54,1065700002.0
2007-07-24 10:04:00,106.54,106.54,106.52,106.53,1309599994.0
2007-07-24 10:05:00,106.53,106.54,106.52,106.53,1197800007.0
2007-07-24 10:06:00,106.53,106.53,106.52,106.52,343199998.0
2007-07-24 10:07:00,106.52,106.55,106.52,106.54,341600000.0
2007-07-24 10:08:00,106.54,106.55,106.53,106.54,641599996.0
2007-07-24 10:09:00,106.53,106.55,106.52,106.52,891000001.0
2007-07-24 10:10:00,106.52,106.54,106.5,106.53,1784599993.0
2007-07-24 10:11:00,106.53,106.55,106.52,106.55,1546699997.0
2007-07-24 10:12:00,106.55,106.55,106.52,106.54,1876199986.0
2007-07-24 10:13:00,106.54,106.56,106.52,106.55,1823900006.0
2007-07-24 10:14:00,106.55,106.57,106.55,106.57,1163599997.0
2007-07-24 10:15:00,106.57,106.58,106.56,106.56,698299991.0
2007-07-24 10:16:00,106.565,106.57,106.55,106.56,1014299986.0
2007-07-24 10:17:00,106.56,106.585,106.555,106.585,1076499984.0
2007-07-24 10:18:00,106.585,106.6,106.575,106.595,1970299983.0
2007-07-24 10:19:00,106.595,106.61,106.58,106.59,1128599998.0
2007-07-24 10:20:00,106.56,106.57,106.55,106.57,985000002.0
2007-07-24 10:21:00,106.59,106.59,106.57,106.59,985000002.0
2007-07-24 10:22:00,106.58,106.62,106.58,106.6,917099995.0
2007-07-24 10:23:00,106.59,106.61,106.59,106.595,1756499992.0
2007-07-24 10:24:00,106.6,106.62,106.59,106.61,2006799965.0
2007-07-24 10:25:00,106.61,106.65,106.61,106.65,1784299992.0
2007-07-24 10:26:00,106.64,106.66,106.62,106.66,1784299992.0
2007-07-24 10:27:00,106.65,106.68,106.65,106.67,1784299992.0
2007-07-24 10:28:00,106.69,106.72,106.68,106.7,1784299992.0
2007-07-24 10:29:00,106.695,106.71,106.69,106.7,1443599998.0
2007-07-24 10:30:00,106.7,106.72,106.69,106.71,1107299999.0
2007-07-24 10:31:00,106.705,106.71,106.69,106.7,584500002.0
2007-07-24 10:32:00,106.7,106.7,106.66,106.67,1330099991.0
2007-07-24 10:33:00,106.67,106.7,106.655,106.69,2038999995.0
2007-07-24 10:34:00,106.685,106.69,106.67,106.69,564900003.0
2007-07-24 10:35:00,106.69,106.72,106.69,106.71,667299995.0
2007-07-24 10:36:00,106.71,106.71,106.675,106.7,1662699997.0
2007-07-24 10:37:00,106.695,106.7,106.68,106.69,677899993.0
2007-07-24 10:38:00,106.68,106.705,106.68,106.69,1032700004.0
2007-07-24 10:39:00,106.69,106.74,106.68,106.74,1395699991.0
2007-07-24 10:40:00,106.735,106.78,106.73,106.75,1864099999.0
2007-07-24 10:41:00,106.75,106.75,106.72,106.72,1307299986.0
2007-07-24 10:42:00,106.735,106.74,106.71,106.73,1290399994.0
2007-07-24 10:43:00,106.73,106.75,106.71,106.71,1058499994.0
2007-07-24 10:44:00,106.71,106.73,106.7,106.725,1472499993.0
2007-07-24 10:45:00,106.73,106.73,106.72,106.72,999399994.0
2007-07-24 10:46:00,106.72,106.72,106.7,106.71,1102799997.0
2007-07-24 10:47:00,106.71,106.725,106.7,106.72,1201000001.0
2007-07-24 10:48:00,106.73,106.78,106.71,106.78,1581399990.0
2007-07-24 10:49:00,106.78,106.8,106.735,106.735,1085999993.0
2007-07-24 10:50:00,106.735,106.765,106.735,106.76,725499990.0
2007-07-24 10:51:00,106.765,106.78,106.76,106.78,878399993.0
2007-07-24 10:52:00,106.78,106.79,106.77,106.79,618499994.0
2007-07-24 10:53:00,106.79,106.79,106.76,106.765,556199997.0
2007-07-24 10:54:00,106.77,106.77,106.75,106.77,518099998.0
2007-07-24 10:55:00,106.77,106.78,106.755,106.78,986899996.0
2007-07-24 10:56:00,106.78,106.82,106.76,106.81,1576300000.0
2007-07-24 10:57:00,106.82,106.85,106.8,106.85,1058699987.0
2007-07-24 10:58:00,106.855,106.86,106.83,106.86,1058699987.0
2007-07-24 10:59:00,106.86,106.86,106.78,106.82,1344799994.0
2007-07-24 11:00:00,106.82,106.83,106.76,106.83,472800001.0
2007-07-24 11:01:00,106.83,106.83,106.74,106.76,1910199997.0
2007-07-24 11:02:00,106.755,106.78,106.71,106.77,1740599997.0
2007-07-24 11:03:00,106.76,106.82,106.76,106.81,1928300027.0
2007-07-24 11:04:00,106.8,106.85,106.79,106.84,1530499992.0
2007-07-24 11:05:00,106.81,106.84,106.78,106.78,1547300015.0
2007-07-24 11:06:00,106.8,106.84,106.78,106.83,1547300015.0
2007-07-24 11:07:00,106.83,106.85,106.78,106.83,910599991.0
2007-07-24 11:08:00,106.82,106.84,106.8,106.82,1454899991.0
2007-07-24 11:09:00,106.82,106.83,106.81,106.83,752199989.0
2007-07-24 11:10:00,106.83,106.83,106.82,106.82,1113599992.0
2007-07-24 11:11:00,106.82,106.83,106.82,106.82,533599998.0
2007-07-24 11:12:00,106.82,106.82,106.81,106.81,303100001.0
2007-07-24 11:13:00,106.81,106.81,106.81,106.81,111200000.0
2007-07-24 11:14:00,106.81,106.83,106.81,106.82,1161400006.0
2007-07-24 11:15:00,106.82,106.83,106.81,106.81,2053699997.0
2007-07-24 11:16:00,106.81,106.83,106.81,106.81,1237100001.0
2007-07-24 11:17:00,106.81,106.82,106.78,106.795,1661899991.0
2007-07-24 11:18:00,106.8,106.82,106.79,106.815,1960999982.0
2007-07-24 11:19:00,106.8,106.82,106.8,106.82,317099999.0
2007-07-24 11:20:00,106.82,106.86,106.82,106.86,835799998.0
2007-07-24 11:21:00,106.86,106.86,106.82,106.82,953399987.0
2007-07-24 11:22:00,106.85,106.86,106.83,106.85,953399987.0
2007-07-24 11:23:00,106.85,106.86,106.83,106.83,837099990.0
2007-07-24 11:24:00,106.83,106.84,106.83,106.83,931200002.0
2007-07-24 11:25:00,106.83,106.83,106.81,106.82,1534200002.0
2007-07-24 11:26:00,106.82,106.84,106.8,106.8,1965199988.0
2007-07-24 11:27:00,106.81,106.83,106.8,106.8,750400002.0
2007-07-24 11:28:00,106.8,106.8,106.78,106.79,1563999998.0
2007-07-24 11:29:00,106.785,106.79,106.775,106.79,401399994.0
2007-07-24 11:30:00,106.78,106.8,106.78,106.79,1425199993.0
2007-07-24 11:31:00,106.79,106.81,106.78,106.79,1365499993.0
2007-07-24 11:32:00,106.795,106.83,106.79,106.83,1225599991.0
2007-07-24 11:33:00,106.83,106.83,106.81,106.82,1121199992.0
2007-07-24 11:34:00,106.82,106.84,106.79,106.84,1588599977.0
2007-07-24 11:35:00,106.84,106.85,106.815,106.83,1095700001.0
2007-07-24 11:36:00,106.83,106.85,106.83,106.85,374300000.0
2007-07-24 11:37:00,106.85,106.85,106.82,106.84,699099993.0
2007-07-24 11:38:00,106.84,106.85,106.83,106.85,428799997.0
2007-07-24 11:39:00,106.85,106.85,106.83,106.85,269500000.0
2007-07-24 11:40:00,106.85,106.9,106.85,106.89,904399997.0
2007-07-24 11:41:00,106.88,106.88,106.85,106.85,439199999.0
2007-07-24 11:42:00,106.85,106.87,106.84,106.85,661099996.0
2007-07-24 11:43:00,106.85,106.86,106.825,106.84,939199999.0
2007-07-24 11:44:00,106.84,106.84,106.82,106.83,534799995.0
2007-07-24 11:45:00,106.83,106.85,106.83,106.84,1545999994.0
2007-07-24 11:46:00,106.84,106.86,106.84,106.845,1680699982.0
2007-07-24 11:47:00,106.85,106.86,106.84,106.84,655999998.0
2007-07-24 11:48:00,106.84,106.85,106.81,106.82,935299989.0
2007-07-24 11:49:00,106.82,106.82,106.81,106.81,1607599977.0
2007-07-24 11:50:00,106.81,106.82,106.79,106.81,1822599992.0
2007-07-24 11:51:00,106.82,106.82,106.81,106.81,1473999979.0
2007-07-24 11:52:00,106.81,106.82,106.79,106.82,1247499999.0
2007-07-24 11:53:00,106.8,106.81,106.79,106.8,1275199986.0
2007-07-24 11:54:00,106.82,106.83,106.81,106.82,1275199986.0
2007-07-24 11:55:00,106.82,106.82,106.805,106.815,556799995.0
2007-07-24 11:56:00,106.815,106.82,106.8,106.81,1113799995.0
2007-07-24 11:57:00,106.81,106.82,106.8,106.81,353900002.0
2007-07-24 11:58:00,106.81,106.81,106.8,106.8,43099998.0
2007-07-24 11:59:00,106.805,106.81,106.8,106.81,247299998.0
2007-07-24 12:00:00,106.81,106.81,106.76,106.77,1030299995.0
2007-07-24 12:01:00,106.765,106.78,106.76,106.76,1362199998.0
2007-07-24 12:02:00,106.76,106.77,106.76,106.77,393599996.0
2007-07-24 12:03:00,106.77,106.78,106.76,106.78,620699996.0
2007-07-24 12:04:00,106.78,106.78,106.77,106.78,205600000.0
2007-07-24 12:05:00,106.78,106.78,106.77,106.78,191199999.0
2007-07-24 12:06:00,106.78,106.78,106.76,106.76,727199994.0
2007-07-24 12:07:00,106.76,106.79,106.76,106.78,1113899998.0
2007-07-24 12:08:00,106.78,106.79,106.775,106.79,324200000.0
2007-07-24 12:09:00,106.79,106.79,106.79,106.79,55800000.0
2007-07-24 12:10:00,106.79,106.8,106.775,106.775,1787099986.0
2007-07-24 12:11:00,106.78,106.78,106.76,106.77,761600001.0
2007-07-24 12:12:00,106.77,106.77,106.76,106.77,244800002.0
2007-07-24 12:13:00,106.77,106.78,106.77,106.77,612799994.0
2007-07-24 12:14:00,106.77,106.8,106.77,106.8,679600000.0
2007-07-24 12:15:00,106.8,106.81,106.78,106.79,1083700008.0
2007-07-24 12:16:00,106.79,106.81,106.78,106.81,1423000004.0
2007-07-24 12:17:00,106.81,106.85,106.81,106.85,1325000008.0
2007-07-24 12:18:00,106.84,106.86,106.83,106.84,875100003.0
2007-07-24 12:19:00,106.84,106.85,106.83,106.85,1107499995.0
2007-07-24 12:20:00,106.85,106.88,106.85,106.88,985000000.0
2007-07-24 12:21:00,106.88,106.88,106.86,106.87,520100000.0
2007-07-24 12:22:00,106.87,106.87,106.82,106.84,987599993.0
2007-07-24 12:23:00,106.84,106.87,106.84,106.84,814200000.0
2007-07-24 12:24:00,106.85,106.85,106.81,106.82,1044199999.0
2007-07-24 12:25:00,106.81,106.855,106.81,106.855,1081499985.0
2007-07-24 12:26:00,106.86,106.91,106.85,106.88,1605499980.0
2007-07-24 12:27:00,106.89,106.92,106.89,106.91,1605499980.0
2007-07-24 12:28:00,106.91,106.91,106.86,106.86,1958599986.0
2007-07-24 12:29:00,106.86,106.88,106.86,106.87,1196499992.0
2007-07-24 12:30:00,106.87,106.89,106.87,106.89,1470799998.0
2007-07-24 12:31:00,106.89,106.89,106.84,106.85,1729899998.0
2007-07-24 12:32:00,106.85,106.87,106.84,106.84,693400000.0
2007-07-24 12:33:00,106.84,106.855,106.83,106.85,1132999991.0
2007-07-24 12:34:00,106.845,106.86,106.82,106.83,677500007.0
2007-07-24 12:35:00,106.84,106.88,106.84,106.845,1681599987.0
2007-07-24 12:36:00,106.82,106.84,106.82,106.82,594799990.0
2007-07-24 12:37:00,106.86,106.87,106.85,106.85,594799990.0
2007-07-24 12:38:00,106.85,106.86,106.84,106.86,468199997.0
2007-07-24 12:39:00,106.86,106.88,106.85,106.875,1058599993.0
2007-07-24 12:40:00,106.88,106.89,106.86,106.87,484499999.0
2007-07-24 12:41:00,106.87,106.89,106.85,106.87,2004900004.0
2007-07-24 12:42:00,106.88,106.88,106.85,106.86,687599995.0
2007-07-24 12:43:00,106.86,106.86,106.82,106.825,1042899997.0
2007-07-24 12:44:00,106.83,106.83,106.82,106.83,300699999.0
2007-07-24 12:45:00,106.83,106.85,106.83,106.84,878199999.0
2007-07-24 12:46:00,106.84,106.84,106.82,106.83,921599988.0
2007-07-24 12:47:00,106.83,106.835,106.805,106.82,1026299994.0
2007-07-24 12:48:00,106.82,106.82,106.81,106.81,1036099991.0
2007-07-24 12:49:00,106.81,106.82,106.8,106.8,224800000.0
2007-07-24 12:50:00,106.8,106.83,106.8,106.83,791299994.0
2007-07-24 12:51:00,106.83,106.83,106.81,106.82,857499994.0
2007-07-24 12:52:00,106.82,106.84,106.82,106.83,1416799994.0
2007-07-24 12:53:00,106.83,106.83,106.82,106.82,428799999.0
2007-07-24 12:54:00,106.82,106.85,106.81,106.85,1286300000.0
2007-07-24 12:55:00,106.85,106.85,106.84,106.85,608499984.0
2007-07-24 12:56:00,106.85,106.86,106.84,106.85,713300001.0
2007-07-24 12:57:00,106.85,106.87,106.85,106.86,406499993.0
2007-07-24 12:58:00,106.86,106.87,106.845,106.85,937999985.0
2007-07-24 12:59:00,106.85,106.86,106.81,106.81,1180599993.0
2007-07-24 13:00:00,106.81,106.83,106.8,106.82,1475099985.0
2007-07-24 13:01:00,106.82,106.84,106.81,106.84,444800001.0
2007-07-24 13:02:00,106.84,106.86,106.84,106.85,846400000.0
2007-07-24 13:03:00,106.85,106.86,106.825,106.83,908700005.0
2007-07-24 13:04:00,106.83,106.83,106.78,106.795,1266899991.0
2007-07-24 13:05:00,106.795,106.86,106.795,106.85,1413399997.0
2007-07-24 13:06:00,106.85,106.85,106.825,106.85,1851499982.0
2007-07-24 13:07:00,106.85,106.865,106.835,106.84,1541599994.0
2007-07-24 13:08:00,106.85,106.86,106.83,106.83,1413399993.0
2007-07-24 13:09:00,106.83,106.86,106.83,106.85,974899987.0
2007-07-24 13:10:00,106.85,106.86,106.82,106.835,1890199983.0
2007-07-24 13:11:00,106.84,106.84,106.82,106.835,431600001.0
2007-07-24 13:12:00,106.83,106.86,106.82,106.84,1525399984.0
2007-07-24 13:13:00,106.84,106.86,106.84,106.85,990400000.0
2007-07-24 13:14:00,106.85,106.865,106.84,106.85,1288600002.0
2007-07-24 13:15:00,106.85,106.86,106.85,106.85,169399999.0
2007-07-24 13:16:00,106.85,106.86,106.84,106.86,720100006.0
2007-07-24 13:17:00,106.86,106.87,106.85,106.86,477099991.0
2007-07-24 13:18:00,106.86,106.86,106.84,106.84,1690999981.0
2007-07-24 13:19:00,106.86,106.87,106.84,106.85,1690999981.0
2007-07-24 13:20:00,106.85,106.87,106.81,106.81,1677500006.0
2007-07-24 13:21:00,106.81,106.825,106.81,106.81,890100003.0
2007-07-24 13:22:00,106.81,106.81,106.795,106.8,1132900004.0
2007-07-24 13:23:00,106.8,106.81,106.79,106.8,1234899997.0
2007-07-24 13:24:00,106.8,106.81,106.78,106.795,727299996.0
2007-07-24 13:25:00,106.8,106.8,106.8,106.8,856399998.0
2007-07-24 13:26:00,106.79,106.8,106.77,106.78,1417199986.0
2007-07-24 13:27:00,106.78,106.79,106.76,106.77,1862599981.0
2007-07-24 13:28:00,106.76,106.78,106.76,106.77,727499979.0
2007-07-24 13:29:00,106.76,106.8,106.76,106.8,1830799989.0
2007-07-24 13:30:00,106.82,106.83,106.79,106.82,1830799989.0
2007-07-24 13:31:00,106.82,106.83,106.81,106.82,1766099990.0
2007-07-24 13:32:00,106.805,106.815,106.795,106.8,916599999.0
2007-07-24 13:33:00,106.8,106.82,106.8,106.805,390399999.0
2007-07-24 13:34:00,106.805,106.83,106.805,106.82,436600000.0
2007-07-24 13:35:00,106.82,106.82,106.81,106.81,342599999.0
2007-07-24 13:36:00,106.83,106.905,106.82,106.895,1561899990.0
2007-07-24 13:37:00,106.895,106.9,106.85,106.87,1986199990.0
2007-07-24 13:38:00,106.87,106.88,106.86,106.875,1388299993.0
2007-07-24 13:39:00,106.88,106.89,106.86,106.87,1001899994.0
2007-07-24 13:40:00,106.85,106.89,106.85,106.88,1003799990.0
2007-07-24 13:41:00,106.87,106.88,106.85,106.85,1003799990.0
2007-07-24 13:42:00,106.85,106.87,106.85,106.86,1003099995.0
2007-07-24 13:43:00,106.86,106.87,106.84,106.87,1415900002.0
2007-07-24 13:44:00,106.86,106.88,106.855,106.865,920700000.0
2007-07-24 13:45:00,106.865,106.895,106.86,106.88,2070299998.0
2007-07-24 13:46:00,106.87,106.89,106.87,106.89,362699997.0
2007-07-24 13:47:00,106.89,106.89,106.88,106.88,449299997.0
2007-07-24 13:48:00,106.88,106.92,106.87,106.91,1568900000.0
2007-07-24 13:49:00,106.91,106.92,106.87,106.87,779199998.0
2007-07-24 13:50:00,106.91,106.91,106.87,106.91,293699996.0
2007-07-24 13:51:00,106.91,106.93,106.9,106.92,546100003.0
2007-07-24 13:52:00,106.92,106.93,106.895,106.9,783399993.0
2007-07-24 13:53:00,106.9,106.9,106.88,106.9,442199998.0
2007-07-24 13:54:00,106.9,106.91,106.895,106.91,877399991.0
2007-07-24 13:55:00,106.91,106.95,106.9,106.95,1535899981.0
2007-07-24 13:56:00,106.95,106.975,106.92,106.95,1892499999.0
2007-07-24 13:57:00,106.92,106.98,106.91,106.96,1343399993.0
2007-07-24 13:58:00,106.97,107.0,106.97,106.99,1343399993.0
2007-07-24 13:59:00,106.96,106.97,106.94,106.96,1082400004.0
2007-07-24 14:00:00,106.95,106.98,106.95,106.98,1082400004.0
2007-07-24 14:01:00,106.99,106.99,106.97,106.97,1082400004.0
2007-07-24 14:02:00,106.96,106.96,106.91,106.92,1057099985.0
2007-07-24 14:03:00,106.93,106.95,106.93,106.94,1057099985.0
2007-07-24 14:04:00,106.94,106.945,106.91,106.91,1879699983.0
2007-07-24 14:05:00,106.88,106.9,106.86,106.89,1845199987.0
2007-07-24 14:06:00,106.89,106.94,106.885,106.92,1845199987.0
2007-07-24 14:07:00,106.92,106.94,106.9,106.925,1827300000.0
2007-07-24 14:08:00,106.925,106.93,106.91,106.93,1887000006.0
2007-07-24 14:09:00,106.93,106.935,106.92,106.92,793300012.0
2007-07-24 14:10:00,106.92,106.935,106.92,106.93,671199999.0
2007-07-24 14:11:00,106.93,106.95,106.93,106.94,555999990.0
2007-07-24 14:12:00,106.94,106.96,106.93,106.94,1749799991.0
2007-07-24 14:13:00,106.935,106.96,106.93,106.96,1111700005.0
2007-07-24 14:14:00,106.95,106.96,106.92,106.95,1180900003.0
2007-07-24 14:15:00,106.94,106.97,106.94,106.96,1180900003.0
2007-07-24 14:16:00,106.98,106.98,106.96,106.96,1180900003.0
2007-07-24 14:17:00,106.96,106.98,106.96,106.98,850399992.0
2007-07-24 14:18:00,106.98,106.99,106.935,106.96,1573899996.0
2007-07-24 14:19:00,106.96,106.96,106.94,106.95,1345899993.0
2007-07-24 14:20:00,106.95,106.97,106.94,106.96,1200999987.0
2007-07-24 14:21:00,106.965,106.965,106.95,106.95,1184299997.0
2007-07-24 14:22:00,106.95,107.02,106.95,107.01,1147900004.0
2007-07-24 14:23:00,107.01,107.01,106.99,107.0,251200000.0
2007-07-24 14:24:00,107.0,107.0,106.98,106.99,783999997.0
2007-07-24 14:25:00,106.99,106.99,106.98,106.98,558400000.0
2007-07-24 14:26:00,106.98,106.99,106.96,106.97,1291499996.0
2007-07-24 14:27:00,106.97,106.98,106.95,106.96,614100003.0
2007-07-24 14:28:00,106.96,106.97,106.93,106.95,821499998.0
2007-07-24 14:29:00,106.96,106.97,106.95,106.97,862099986.0
2007-07-24 14:30:00,106.97,107.02,106.96,106.985,1291199993.0
2007-07-24 14:31:00,106.985,106.99,106.95,106.99,1787299997.0
2007-07-24 14:32:00,106.99,107.01,106.99,107.01,2003599981.0
2007-07-24 14:33:00,107.0,107.005,106.97,106.99,1968099992.0
2007-07-24 14:34:00,106.99,106.99,106.96,106.97,2052299990.0
2007-07-24 14:35:00,106.95,106.96,106.89,106.93,1648399996.0
2007-07-24 14:36:00,106.92,106.93,106.87,106.91,1648399996.0
2007-07-24 14:37:00,106.89,106.91,106.88,106.88,1648399996.0
2007-07-24 14:38:00,106.93,106.96,106.91,106.91,1648399996.0
2007-07-24 14:39:00,106.93,106.93,106.88,106.89,1655700011.0
2007-07-24 14:40:00,106.89,106.89,106.85,106.88,1968599996.0
2007-07-24 14:41:00,106.86,106.88,106.82,106.84,1968599996.0
2007-07-24 14:42:00,106.82,106.84,106.81,106.82,1968599996.0
2007-07-24 14:43:00,106.83,106.84,106.79,106.8,1968599996.0
2007-07-24 14:44:00,106.8,106.82,106.77,106.8,1953399993.0
2007-07-24 14:45:00,106.8,106.84,106.8,106.82,904800002.0
2007-07-24 14:46:00,106.82,106.85,106.8,106.83,1930300004.0
2007-07-24 14:47:00,106.83,106.84,106.78,106.8,1529799989.0
2007-07-24 14:48:00,106.79,106.84,106.79,106.82,1443900010.0
2007-07-24 14:49:00,106.82,106.84,106.82,106.83,376099998.0
2007-07-24 14:50:00,106.83,106.86,106.82,106.82,1019799991.0
2007-07-24 14:51:00,106.79,106.82,106.78,106.82,1417499989.0
2007-07-24 14:52:00,106.84,106.88,106.84,106.86,1417499989.0
2007-07-24 14:53:00,106.83,106.88,106.82,106.88,1417499989.0
2007-07-24 14:54:00,106.87,106.88,106.85,106.87,792799998.0
2007-07-24 14:55:00,106.87,106.88,106.8,106.83,1522399997.0
2007-07-24 14:56:00,106.83,106.84,106.75,106.81,1817300009.0
2007-07-24 14:57:00,106.81,106.82,106.79,106.81,1462400008.0
2007-07-24 14:58:00,106.81,106.82,106.775,106.775,1782499997.0
2007-07-24 14:59:00,106.78,106.8,106.775,106.8,393399998.0
2007-07-24 15:00:00,106.77,106.77,106.73,106.73,1626200006.0
2007-07-24 15:01:00,106.745,106.76,106.725,106.75,1626200006.0
2007-07-24 15:02:00,106.74,106.77,106.72,106.75,1400799994.0
2007-07-24 15:03:00,106.75,106.75,106.72,106.75,619600000.0
2007-07-24 15:04:00,106.75,106.75,106.7,106.72,1506900003.0
2007-07-24 15:05:00,106.71,106.71,106.64,106.65,2095100003.0
2007-07-24 15:06:00,106.68,106.69,106.61,106.61,2095100003.0
2007-07-24 15:07:00,106.61,106.65,106.61,106.64,762399997.0
2007-07-24 15:08:00,106.66,106.68,106.66,106.68,762399997.0
2007-07-24 15:09:00,106.68,106.69,106.67,106.69,2082700009.0
2007-07-24 15:10:00,106.67,106.76,106.67,106.7,1591799992.0
2007-07-24 15:11:00,106.69,106.69,106.66,106.67,1591799992.0
2007-07-24 15:12:00,106.69,106.725,106.68,106.72,1591799992.0
2007-07-24 15:13:00,106.72,106.74,106.715,106.73,457999998.0
2007-07-24 15:14:00,106.73,106.73,106.695,106.7,1391699995.0
2007-07-24 15:15:00,106.695,106.715,106.675,106.69,1763199985.0
2007-07-24 15:16:00,106.69,106.7,106.67,106.67,701599997.0
2007-07-24 15:17:00,106.64,106.64,106.61,106.63,2016200005.0
2007-07-24 15:18:00,106.63,106.64,106.59,106.595,2016200005.0
2007-07-24 15:19:00,106.56,106.59,106.54,106.59,741300000.0
2007-07-24 15:20:00,106.59,106.61,106.56,106.6,741300000.0
2007-07-24 15:21:00,106.6,106.64,106.59,106.61,1227999994.0
2007-07-24 15:22:00,106.61,106.62,106.59,106.62,1695999998.0
2007-07-24 15:23:00,106.62,106.65,106.6,106.64,1530100004.0
2007-07-24 15:24:00,106.64,106.67,106.63,106.64,1644999988.0
2007-07-24 15:25:00,106.63,106.65,106.61,106.61,826799999.0
2007-07-24 15:26:00,106.62,106.63,106.61,106.63,826799999.0
2007-07-24 15:27:00,106.62,106.62,106.59,106.6,826799999.0
2007-07-24 15:28:00,106.62,106.64,106.6,106.63,826799999.0
2007-07-24 15:29:00,106.63,106.64,106.6,106.63,1481599991.0
2007-07-24 15:30:00,106.6,106.64,106.57,106.59,1374499994.0
2007-07-24 15:31:00,106.57,106.57,106.5,106.52,1374499994.0
2007-07-24 15:32:00,106.51,106.54,106.49,106.53,1374499994.0
2007-07-24 15:33:00,106.54,106.59,106.54,106.57,1374499994.0
2007-07-24 15:34:00,106.59,106.63,106.59,106.62,1374499994.0
2007-07-24 15:35:00,106.62,106.68,106.62,106.64,2050399997.0
2007-07-24 15:36:00,106.63,106.65,106.61,106.61,1337700001.0
2007-07-24 15:37:00,106.6,106.61,106.59,106.61,1337700001.0
2007-07-24 15:38:00,106.63,106.63,106.58,106.58,1337700001.0
2007-07-24 15:39:00,106.56,106.57,106.54,106.56,1951500001.0
2007-07-24 15:40:00,106.575,106.58,106.515,106.515,1951500001.0
2007-07-24 15:41:00,106.5,106.5,106.46,106.49,1982899988.0
2007-07-24 15:42:00,106.51,106.555,106.51,106.54,1982899988.0
2007-07-24 15:43:00,106.54,106.55,106.53,106.54,1931800006.0
2007-07-24 15:44:00,106.54,106.58,106.54,106.57,635199995.0
2007-07-24 15:45:00,106.57,106.57,106.55,106.57,728000001.0
2007-07-24 15:46:00,106.57,106.6,106.56,106.58,1479299995.0
2007-07-24 15:47:00,106.59,106.61,106.57,106.58,1698299994.0
2007-07-24 15:48:00,106.58,106.58,106.545,106.57,692899999.0
2007-07-24 15:49:00,106.57,106.58,106.55,106.575,1306299996.0
2007-07-24 15:50:00,106.575,106.63,106.575,106.63,1447099995.0
2007-07-24 15:51:00,106.63,106.64,106.61,106.62,915399997.0
2007-07-24 15:52:00,106.61,106.64,106.6,106.64,1695899994.0
2007-07-24 15:53:00,106.64,106.65,106.62,106.63,1800499989.0
2007-07-24 15:54:00,106.63,106.64,106.61,106.62,801399998.0
2007-07-24 15:55:00,106.61,106.62,106.59,106.605,1512300005.0
2007-07-24 15:56:00,106.61,106.63,106.6,106.61,1319499999.0
2007-07-24 15:57:00,106.6,106.6,106.55,106.57,988799994.0
2007-07-24 15:58:00,106.59,106.59,106.56,106.56,988799994.0
2007-07-24 15:59:00,106.55,106.57,106.54,106.57,1983599989.0
2007-07-24 16:00:00,106.59,106.61,106.58,106.59,1983599989.0
2007-07-24 16:01:00,106.59,106.64,106.58,106.61,1661599996.0
2007-07-24 16:02:00,106.61,106.62,106.59,106.61,1934400001.0
2007-07-24 16:03:00,106.62,106.62,106.59,106.6,1514699987.0
2007-07-24 16:04:00,106.61,106.68,106.61,106.67,1514699987.0
2007-07-24 16:05:00,106.67,106.68,106.63,106.65,1915500000.0
2007-07-24 16:06:00,106.65,106.66,106.63,106.65,1724599996.0
2007-07-24 16:07:00,106.65,106.68,106.625,106.65,1978199987.0
2007-07-24 16:08:00,106.645,106.65,106.62,106.65,1286899999.0
2007-07-24 16:09:00,106.645,106.645,106.59,106.62,1323899994.0
2007-07-24 16:10:00,106.615,106.63,106.61,106.62,867999997.0
2007-07-24 16:11:00,106.62,106.62,106.59,106.6,1837599983.0
2007-07-24 16:12:00,106.6,106.64,106.59,106.62,1877099977.0
2007-07-24 16:13:00,106.62,106.64,106.61,106.63,1018400002.0
2007-07-24 16:14:00,106.63,106.64,106.62,106.64,620599998.0
2007-07-24 16:15:00,106.64,106.65,106.64,106.64,429300002.0
2007-07-24 16:16:00,106.63,106.64,106.63,106.64,638399998.0
2007-07-24 16:17:00,106.64,106.67,106.64,106.64,991699991.0
2007-07-24 16:18:00,106.645,106.66,106.64,106.66,1001199997.0
2007-07-24 16:19:00,106.65,106.68,106.65,106.68,726199997.0
2007-07-24 16:20:00,106.68,106.7,106.66,106.7,1231799999.0
2007-07-24 16:21:00,106.7,106.7,106.67,106.67,1145099993.0
2007-07-24 16:22:00,106.67,106.69,106.66,106.67,671999997.0
2007-07-24 16:23:00,106.67,106.67,106.65,106.66,483199994.0
2007-07-24 16:24:00,106.66,106.68,106.655,106.665,652299996.0
2007-07-24 16:25:00,106.67,106.67,106.65,106.66,801200001.0
2007-07-24 16:26:00,106.66,106.67,106.65,106.65,711799997.0
2007-07-24 16:27:00,106.65,106.68,106.65,106.67,773999990.0
2007-07-24 16:28:00,106.67,106.67,106.66,106.66,136000000.0
2007-07-24 16:29:00,106.66,106.69,106.66,106.69,800300003.0
2007-07-24 16:30:00,106.69,106.72,106.69,106.72,675400004.0
2007-07-24 16:31:00,106.72,106.72,106.68,106.69,808099996.0
2007-07-24 16:32:00,106.7,106.71,106.69,106.7,446400001.0
2007-07-24 16:33:00,106.7,106.72,106.665,106.71,1255199993.0
2007-07-24 16:34:00,106.71,106.72,106.68,106.69,757899992.0
2007-07-24 16:35:00,106.69,106.69,106.665,106.685,585699991.0
2007-07-24 16:36:00,106.69,106.7,106.67,106.69,598399999.0
2007-07-24 16:37:00,106.69,106.71,106.68,106.69,1473399994.0
2007-07-24 16:38:00,106.69,106.7,106.67,106.7,1387300006.0
2007-07-24 16:39:00,106.7,106.735,106.69,106.73,1777100005.0
2007-07-24 16:40:00,106.73,106.75,106.71,106.75,1790699998.0
2007-07-24 16:41:00,106.74,106.75,106.72,106.73,1330299986.0
2007-07-24 16:42:00,106.73,106.75,106.71,106.75,1910599990.0
2007-07-24 16:43:00,106.74,106.75,106.71,106.72,1749999989.0
2007-07-24 16:44:00,106.72,106.72,106.71,106.71,636600002.0
2007-07-24 16:45:00,106.71,106.72,106.69,106.7,1214099997.0
2007-07-24 16:46:00,106.695,106.71,106.68,106.705,595500000.0
2007-07-24 16:47:00,106.71,106.71,106.67,106.67,1323199991.0
2007-07-24 16:48:00,106.68,106.68,106.665,106.67,1083699995.0
2007-07-24 16:49:00,106.66,106.69,106.66,106.66,969100005.0
2007-07-24 16:50:00,106.66,106.68,106.64,106.665,1674400000.0
2007-07-24 16:51:00,106.66,106.67,106.645,106.66,1658099985.0
2007-07-24 16:52:00,106.65,106.66,106.63,106.63,1331099990.0
2007-07-24 16:53:00,106.63,106.66,106.63,106.66,1498000006.0
2007-07-24 16:54:00,106.65,106.69,106.65,106.67,1771000003.0
2007-07-24 16:55:00,106.67,106.69,106.67,106.68,845100006.0
2007-07-24 16:56:00,106.68,106.7,106.67,106.7,560500002.0
2007-07-24 16:57:00,106.7,106.7,106.68,106.69,1504799993.0
2007-07-24 16:58:00,106.69,106.69,106.65,106.68,1978100021.0
2007-07-24 16:59:00,106.63,106.67,106.63,106.66,2083000001.0
2007-07-24 17:00:00,106.68,106.68,106.65,106.65,2083000001.0
2007-07-24 17:01:00,106.65,106.67,106.63,106.67,1298800001.0
2007-07-24 17:02:00,106.67,106.7,106.67,106.69,1728699995.0
2007-07-24 17:03:00,106.685,106.72,106.67,106.68,1355799996.0
2007-07-24 17:04:00,106.68,106.68,106.66,106.67,1018299995.0
2007-07-24 17:05:00,106.67,106.68,106.665,106.68,522900002.0
2007-07-24 17:06:00,106.68,106.68,106.63,106.65,1249999992.0
2007-07-24 17:07:00,106.65,106.655,106.635,106.65,1954700004.0
2007-07-24 17:08:00,106.65,106.68,106.65,106.67,733399991.0
2007-07-24 17:09:00,106.67,106.67,106.63,106.64,1439499989.0
2007-07-24 17:10:00,106.64,106.65,106.63,106.65,1391999998.0
2007-07-24 17:11:00,106.65,106.65,106.62,106.635,1092099991.0
2007-07-24 17:12:00,106.64,106.64,106.615,106.63,2141099991.0
2007-07-24 17:13:00,106.63,106.645,106.62,106.63,1871100000.0
2007-07-24 17:14:00,106.63,106.65,106.61,106.65,1313799998.0
2007-07-24 17:15:00,106.65,106.66,106.61,106.62,2094200000.0
2007-07-24 17:16:00,106.61,106.62,106.6,106.62,868499996.0
2007-07-24 17:17:00,106.62,106.63,106.62,106.63,403699998.0
2007-07-24 17:18:00,106.63,106.645,106.62,106.63,1943899995.0
2007-07-24 17:19:00,106.63,106.66,106.62,106.66,1602499995.0
2007-07-24 17:20:00,106.66,106.66,106.63,106.66,1231199999.0
2007-07-24 17:21:00,106.65,106.66,106.62,106.63,991899996.0
2007-07-24 17:22:00,106.63,106.63,106.62,106.62,1248400009.0
2007-07-24 17:23:00,106.62,106.62,106.59,106.61,1774599982.0
2007-07-24 17:24:00,106.61,106.63,106.59,106.63,648999997.0
2007-07-24 17:25:00,106.61,106.62,106.61,106.615,1967599979.0
2007-07-24 17:26:00,106.62,106.62,106.6,106.6,1163399984.0
2007-07-24 17:27:00,106.6,106.63,106.6,106.62,826900000.0
2007-07-24 17:28:00,106.62,106.63,106.61,106.62,1328499999.0
2007-07-24 17:29:00,106.63,106.65,106.615,106.64,1001999992.0
2007-07-24 17:30:00,106.64,106.68,106.64,106.66,799399999.0
2007-07-24 17:31:00,106.66,106.67,106.66,106.66,333599999.0
2007-07-24 17:32:00,106.66,106.67,106.65,106.65,958199993.0
2007-07-24 17:33:00,106.64,106.65,106.63,106.635,298300000.0
2007-07-24 17:34:00,106.63,106.635,106.61,106.61,638000006.0
2007-07-24 17:35:00,106.61,106.63,106.6,106.63,898600007.0
2007-07-24 17:36:00,106.625,106.63,106.6,106.6,1347299994.0
2007-07-24 17:37:00,106.6,106.61,106.59,106.595,783500001.0
2007-07-24 17:38:00,106.6,106.6,106.58,106.58,921199997.0
2007-07-24 17:39:00,106.58,106.59,106.565,106.57,1307499992.0
2007-07-24 17:40:00,106.57,106.59,106.57,106.58,516700002.0
2007-07-24 17:41:00,106.57,106.59,106.57,106.57,632599996.0
2007-07-24 17:42:00,106.57,106.57,106.54,106.55,992899993.0
2007-07-24 17:43:00,106.56,106.57,106.55,106.56,538400002.0
2007-07-24 17:44:00,106.55,106.58,106.55,106.58,293599998.0
2007-07-24 17:45:00,106.57,106.58,106.56,106.57,381599998.0
2007-07-24 17:46:00,106.56,106.56,106.53,106.535,598400000.0
2007-07-24 17:47:00,106.54,106.56,106.53,106.545,995399999.0
2007-07-24 17:48:00,106.545,106.55,106.52,106.52,1091599994.0
2007-07-24 17:49:00,106.52,106.53,106.5,106.52,2000099982.0
2007-07-24 17:50:00,106.525,106.54,106.52,106.52,788299995.0
2007-07-24 17:51:00,106.53,106.53,106.5,106.51,934400008.0
2007-07-24 17:52:00,106.51,106.54,106.51,106.54,779500002.0
2007-07-24 17:53:00,106.54,106.56,106.52,106.54,1106400000.0
2007-07-24 17:54:00,106.54,106.57,106.53,106.56,526900005.0
2007-07-24 17:55:00,106.56,106.58,106.55,106.58,229400000.0
2007-07-24 17:56:00,106.575,106.59,106.57,106.59,736300001.0
2007-07-24 17:57:00,106.595,106.6,106.57,106.57,1262799993.0
2007-07-24 17:58:00,106.57,106.58,106.56,106.57,991199998.0
2007-07-24 17:59:00,106.57,106.58,106.56,106.58,269799997.0
2007-07-24 18:00:00,106.58,106.6,106.55,106.57,1234900000.0
2007-07-24 18:01:00,106.57,106.59,106.56,106.59,1157599998.0
2007-07-24 18:02:00,106.59,106.59,106.58,106.59,422399992.0
2007-07-24 18:03:00,106.59,106.59,106.56,106.56,275999999.0
2007-07-24 18:04:00,106.56,106.58,106.56,106.57,516900001.0
2007-07-24 18:05:00,106.57,106.59,106.56,106.59,480899999.0
2007-07-24 18:06:00,106.59,106.63,106.59,106.61,1053200001.0
2007-07-24 18:07:00,106.6,106.61,106.59,106.61,1572199993.0
2007-07-24 18:08:00,106.605,106.61,106.58,106.61,1220199997.0
2007-07-24 18:09:00,106.6,106.62,106.59,106.61,752199987.0
2007-07-24 18:10:00,106.61,106.61,106.59,106.61,683800001.0
2007-07-24 18:11:00,106.61,106.61,106.59,106.59,488699995.0
2007-07-24 18:12:00,106.59,106.59,106.57,106.57,1113399982.0
2007-07-24 18:13:00,106.59,106.59,106.57,106.57,549399996.0
2007-07-24 18:14:00,106.57,106.625,106.57,106.6,1636200001.0
2007-07-24 18:15:00,106.605,106.63,106.6,106.62,1070599997.0
2007-07-24 18:16:00,106.62,106.63,106.6,106.63,1127899995.0
2007-07-24 18:17:00,106.63,106.63,106.59,106.625,587799998.0
2007-07-24 18:18:00,106.63,106.65,106.63,106.63,417400002.0
2007-07-24 18:19:00,106.63,106.66,106.63,106.65,1752499991.0
2007-07-24 18:20:00,106.65,106.65,106.63,106.645,1285299995.0
2007-07-24 18:21:00,106.64,106.65,106.62,106.63,1949799992.0
2007-07-24 18:22:00,106.62,106.64,106.59,106.59,1856599996.0
2007-07-24 18:23:00,106.59,106.61,106.58,106.59,1814499995.0
2007-07-24 18:24:00,106.58,106.59,106.58,106.59,593399997.0
2007-07-24 18:25:00,106.59,106.63,106.59,106.62,735199997.0
2007-07-24 18:26:00,106.62,106.64,106.6,106.62,1182399988.0
2007-07-24 18:27:00,106.6,106.62,106.55,106.56,405700000.0
2007-07-24 18:28:00,106.57,106.59,106.565,106.565,405700000.0
2007-07-24 18:29:00,106.57,106.58,106.55,106.565,1081800009.0
2007-07-24 18:30:00,106.57,106.62,106.57,106.61,1548600005.0
2007-07-24 18:31:00,106.61,106.64,106.61,106.64,1648199991.0
2007-07-24 18:32:00,106.64,106.65,106.63,106.63,938499997.0
2007-07-24 18:33:00,106.63,106.73,106.61,106.675,1832999984.0
2007-07-24 18:34:00,106.65,106.67,106.64,106.66,1261699995.0
2007-07-24 18:35:00,106.675,106.69,106.66,106.66,1261699995.0
2007-07-24 18:36:00,106.66,106.66,106.64,106.64,1009400001.0
2007-07-24 18:37:00,106.64,106.65,106.62,106.64,704900000.0
2007-07-24 18:38:00,106.63,106.64,106.62,106.62,287200000.0
2007-07-24 18:39:00,106.62,106.63,106.61,106.62,541900000.0
2007-07-24 18:40:00,106.62,106.63,106.615,106.615,544600000.0
2007-07-24 18:41:00,106.615,106.62,106.6,106.62,784700006.0
2007-07-24 18:42:00,106.615,106.62,106.6,106.6,964200001.0
2007-07-24 18:43:00,106.6,106.61,106.59,106.6,749500000.0
2007-07-24 18:44:00,106.595,106.63,106.59,106.61,1789799995.0
2007-07-24 18:45:00,106.59,106.64,106.59,106.64,2122499990.0
2007-07-24 18:46:00,106.65,106.67,106.65,106.665,2122499990.0
2007-07-24 18:47:00,106.67,106.67,106.65,106.65,1439399979.0
2007-07-24 18:48:00,106.65,106.66,106.64,106.64,691399994.0
2007-07-24 18:49:00,106.64,106.66,106.63,106.65,1070299997.0
2007-07-24 18:50:00,106.65,106.65,106.63,106.65,629299997.0
2007-07-24 18:51:00,106.65,106.66,106.64,106.66,137699999.0
2007-07-24 18:52:00,106.65,106.66,106.64,106.64,428800000.0
2007-07-24 18:53:00,106.64,106.66,106.64,106.645,296699997.0
2007-07-24 18:54:00,106.65,106.65,106.645,106.645,181299999.0
2007-07-24 18:55:00,106.65,106.66,106.64,106.64,435899995.0
2007-07-24 18:56:00,106.64,106.65,106.63,106.65,271400000.0
2007-07-24 18:57:00,106.63,106.63,106.6,106.61,1050099996.0
2007-07-24 18:58:00,106.605,106.64,106.6,106.63,875899991.0
2007-07-24 18:59:00,106.63,106.66,106.63,106.65,474499998.0
2007-07-24 19:00:00,106.64,106.66,106.64,106.66,62800000.0
2007-07-24 19:01:00,106.66,106.66,106.655,106.655,28000000.0
2007-07-24 19:02:00,106.66,106.72,106.655,106.72,1308599989.0
2007-07-24 19:03:00,106.71,106.76,106.7,106.74,1079099995.0
2007-07-24 19:04:00,106.74,106.75,106.73,106.73,1079099995.0
2007-07-24 19:05:00,106.73,106.74,106.72,106.72,1148700004.0
2007-07-24 19:06:00,106.72,106.72,106.7,106.7,705499995.0
2007-07-24 19:07:00,106.68,106.73,106.66,106.71,980099993.0
2007-07-24 19:08:00,106.73,106.74,106.72,106.73,980099993.0
2007-07-24 19:09:00,106.725,106.73,106.69,106.7,813299996.0
2007-07-24 19:10:00,106.7,106.7,106.69,106.695,366999994.0
2007-07-24 19:11:00,106.7,106.71,106.69,106.69,568099998.0
2007-07-24 19:12:00,106.7,106.74,106.7,106.74,346799997.0
2007-07-24 19:13:00,106.74,106.74,106.68,106.68,1193699994.0
2007-07-24 19:14:00,106.685,106.69,106.66,106.66,1048900006.0
2007-07-24 19:15:00,106.67,106.68,106.66,106.67,1473600004.0
2007-07-24 19:16:00,106.67,106.69,106.65,106.67,861100006.0
2007-07-24 19:17:00,106.67,106.67,106.66,106.67,556300000.0
2007-07-24 19:18:00,106.67,106.67,106.65,106.67,699199999.0
2007-07-24 19:19:00,106.67,106.67,106.655,106.66,894299999.0
2007-07-24 19:20:00,106.67,106.68,106.65,106.66,632899997.0
2007-07-24 19:21:00,106.67,106.68,106.65,106.68,797399984.0
2007-07-24 19:22:00,106.68,106.7,106.66,106.68,830800002.0
2007-07-24 19:23:00,106.69,106.7,106.67,106.7,633199998.0
2007-07-24 19:24:00,106.7,106.7,106.67,106.675,1100499995.0
2007-07-24 19:25:00,106.675,106.69,106.67,106.68,985400001.0
2007-07-24 19:26:00,106.68,106.69,106.67,106.68,724800002.0
2007-07-24 19:27:00,106.68,106.7,106.68,106.7,563399997.0
2007-07-24 19:28:00,106.69,106.7,106.69,106.69,181999997.0
2007-07-24 19:29:00,106.69,106.69,106.68,106.68,291900000.0
2007-07-24 19:30:00,106.68,106.68,106.65,106.68,763799993.0
2007-07-24 19:31:00,106.68,106.71,106.68,106.71,378499997.0
2007-07-24 19:32:00,106.71,106.71,106.69,106.69,340000000.0
2007-07-24 19:33:00,106.69,106.69,106.69,106.69,16800000.0
2007-07-24 19:34:00,106.69,106.69,106.69,106.69,6400000.0
2007-07-24 19:35:00,106.69,106.71,106.69,106.7,309599999.0
2007-07-24 19:36:00,106.71,106.71,106.69,106.69,116000000.0
2007-07-24 19:37:00,106.7,106.74,106.69,106.72,836399997.0
2007-07-24 19:38:00,106.72,106.72,106.71,106.71,262100000.0
2007-07-24 19:39:00,106.71,106.71,106.7,106.7,171000000.0
2007-07-24 19:40:00,106.7,106.7,106.7,106.7,194400006.0
2007-07-24 19:41:00,106.705,106.71,106.7,106.71,164799999.0
2007-07-24 19:42:00,106.71,106.71,106.69,106.71,355900002.0
2007-07-24 19:43:00,106.71,106.72,106.71,106.71,281600002.0
2007-07-24 19:44:00,106.71,106.71,106.7,106.7,168800000.0
2007-07-24 19:45:00,106.7,106.71,106.69,106.7,240000000.0
2007-07-24 19:46:00,106.7,106.7,106.67,106.68,557599997.0
2007-07-24 19:47:00,106.68,106.68,106.66,106.66,448399997.0
2007-07-24 19:48:00,106.655,106.69,106.655,106.69,583599998.0
2007-07-24 19:49:00,106.68,106.69,106.67,106.68,563100001.0
2007-07-24 19:50:00,106.68,106.68,106.63,106.65,1645700001.0
2007-07-24 19:51:00,106.63,106.66,106.62,106.62,556499988.0
2007-07-24 19:52:00,106.62,106.64,106.62,106.64,714000000.0
2007-07-24 19:53:00,106.64,106.64,106.62,106.62,620400000.0
2007-07-24 19:54:00,106.63,106.64,106.61,106.62,511599997.0
2007-07-24 19:55:00,106.62,106.63,106.61,106.62,259299998.0
2007-07-24 19:56:00,106.62,106.64,106.62,106.64,270299997.0
2007-07-24 19:57:00,106.64,106.65,106.61,106.63,794499995.0
2007-07-24 19:58:00,106.63,106.63,106.61,106.63,451599996.0
2007-07-24 19:59:00,106.625,106.64,106.61,106.64,803299991.0
2007-07-24 20:00:00,106.63,106.63,106.61,106.62,731699993.0
2007-07-24 20:01:00,106.62,106.62,106.6,106.61,1256099997.0
2007-07-24 20:02:00,106.61,106.61,106.58,106.58,268199997.0
2007-07-24 20:03:00,106.59,106.63,106.575,106.6,839900002.0
2007-07-24 20:04:00,106.6,106.61,106.59,106.59,469299998.0
2007-07-24 20:05:00,106.59,106.61,106.58,106.59,612300004.0
2007-07-24 20:06:00,106.59,106.61,106.56,106.59,915500001.0
2007-07-24 20:07:00,106.6,106.6,106.59,106.59,441599996.0
2007-07-24 20:08:00,106.59,106.59,106.57,106.58,177100000.0
2007-07-24 20:09:00,106.57,106.58,106.56,106.57,388399998.0
2007-07-24 20:10:00,106.57,106.58,106.525,106.555,888799997.0
2007-07-24 20:11:00,106.56,106.57,106.555,106.56,114900000.0
2007-07-24 20:12:00,106.57,106.57,106.55,106.565,491000001.0
2007-07-24 20:13:00,106.57,106.6,106.57,106.59,998799989.0
2007-07-24 20:14:00,106.6,106.61,106.59,106.59,653300001.0
2007-07-24 20:15:00,106.59,106.62,106.59,106.62,319700000.0
2007-07-24 20:16:00,106.62,106.63,106.6,106.62,813200005.0
2007-07-24 20:17:00,106.62,106.62,106.52,106.54,849799995.0
2007-07-24 20:18:00,106.53,106.56,106.53,106.55,1093799997.0
2007-07-24 20:19:00,106.54,106.55,106.53,106.55,419200000.0
2007-07-24 20:20:00,106.55,106.55,106.52,106.53,274400001.0
2007-07-24 20:21:00,106.53,106.54,106.525,106.54,418300004.0
2007-07-24 20:22:00,106.54,106.56,106.53,106.55,965899988.0
2007-07-24 20:23:00,106.55,106.56,106.54,106.55,508700000.0
2007-07-24 20:24:00,106.55,106.56,106.54,106.55,497399998.0
2007-07-24 20:25:00,106.55,106.56,106.54,106.56,392699998.0
2007-07-24 20:26:00,106.55,106.56,106.54,106.55,219200000.0
2007-07-24 20:27:00,106.55,106.57,106.54,106.55,822099995.0
2007-07-24 20:28:00,106.55,106.57,106.53,106.53,963399998.0
2007-07-24 20:29:00,106.53,106.56,106.53,106.56,716599999.0
2007-07-24 20:30:00,106.54,106.56,106.54,106.55,355000000.0
2007-07-24 20:31:00,106.54,106.56,106.54,106.55,517899996.0
2007-07-24 20:32:00,106.54,106.56,106.5,106.52,712599990.0
2007-07-24 20:33:00,106.51,106.52,106.5,106.51,1132599983.0
2007-07-24 20:34:00,106.51,106.53,106.47,106.48,1394500000.0
2007-07-24 20:35:00,106.49,106.55,106.49,106.52,1562700006.0
2007-07-24 20:36:00,106.505,106.53,106.49,106.53,518399999.0
2007-07-24 20:37:00,106.53,106.55,106.52,106.53,721999995.0
2007-07-24 20:38:00,106.52,106.53,106.46,106.49,1669300000.0
2007-07-24 20:39:00,106.48,106.5,106.46,106.46,1385700001.0
2007-07-24 20:40:00,106.46,106.48,106.45,106.46,1491399999.0
2007-07-24 20:41:00,106.45,106.5,106.41,106.5,1491399999.0
2007-07-24 20:42:00,106.51,106.51,106.45,106.48,1491399999.0
2007-07-24 20:43:00,106.48,106.51,106.46,106.46,1500900003.0
2007-07-24 20:44:00,106.47,106.5,106.44,106.48,1281799999.0
2007-07-24 20:45:00,106.46,106.51,106.46,106.49,457799999.0
2007-07-24 20:46:00,106.49,106.5,106.47,106.5,947700000.0
2007-07-24 20:47:00,106.5,106.52,106.5,106.51,377500002.0
2007-07-24 20:48:00,106.5,106.52,106.47,106.5,593299996.0
2007-07-24 20:49:00,106.51,106.51,106.5,106.5,86099997.0
2007-07-24 20:50:00,106.5,106.52,106.49,106.5,776100005.0
2007-07-24 20:51:00,106.5,106.52,106.48,106.5,499999997.0
2007-07-24 20:52:00,106.5,106.51,106.48,106.5,1018099999.0
2007-07-24 20:53:00,106.5,106.52,106.5,106.5,371299999.0
2007-07-24 20:54:00,106.5,106.5,106.47,106.48,1053099991.0
2007-07-24 20:55:00,106.5,106.5,106.48,106.48,817399999.0
2007-07-24 20:56:00,106.48,106.48,106.45,106.465,1451199995.0
2007-07-24 20:57:00,106.465,106.47,106.42,106.42,613699992.0
2007-07-24 20:58:00,106.45,106.46,106.42,106.44,2020099992.0
2007-07-24 20:59:00,106.43,106.46,106.43,106.43,1499099992.0
2007-07-24 21:00:00,106.43,106.48,106.43,106.45,1863999998.0
2007-07-24 21:01:00,106.45,106.46,106.41,106.44,1588999990.0
2007-07-24 21:02:00,106.44,106.44,106.34,106.34,1355599997.0
2007-07-24 21:03:00,106.36,106.385,106.34,106.36,1355599997.0
2007-07-24 21:04:00,106.365,106.37,106.33,106.34,827500008.0
2007-07-24 21:05:00,106.34,106.37,106.335,106.365,1008499996.0
2007-07-24 21:06:00,106.36,106.37,106.35,106.35,1133399999.0
2007-07-24 21:07:00,106.34,106.37,106.32,106.34,1666799989.0
2007-07-24 21:08:00,106.35,106.35,106.3,106.325,1666799989.0
2007-07-24 21:09:00,106.33,106.35,106.31,106.32,1843800000.0
2007-07-24 21:10:00,106.32,106.335,106.32,106.335,967499999.0
2007-07-24 21:11:00,106.335,106.36,106.33,106.34,1110199996.0
2007-07-24 21:12:00,106.34,106.36,106.33,106.36,1143200000.0
2007-07-24 21:13:00,106.36,106.37,106.33,106.34,1282799996.0
2007-07-24 21:14:00,106.34,106.34,106.27,106.27,1850199991.0
2007-07-24 21:15:00,106.27,106.31,106.24,106.25,1960999995.0
2007-07-24 21:16:00,106.26,106.3,106.25,106.29,1910399991.0
2007-07-24 21:17:00,106.29,106.295,106.25,106.27,1399799994.0
2007-07-24 21:18:00,106.27,106.31,106.24,106.26,1598699999.0
2007-07-24 21:19:00,106.26,106.3,106.25,106.29,1460000000.0
2007-07-24 21:20:00,106.285,106.3,106.27,106.28,760000005.0
2007-07-24 21:21:00,106.28,106.28,106.25,106.255,223999999.0
2007-07-24 21:22:00,106.26,106.29,106.26,106.28,372000000.0
2007-07-24 21:23:00,106.29,106.29,106.24,106.26,826200008.0
2007-07-24 21:24:00,106.26,106.26,106.21,106.23,1464599999.0
2007-07-24 21:25:00,106.215,106.24,106.215,106.23,423900000.0
2007-07-24 21:26:00,106.23,106.26,106.22,106.26,835000002.0
2007-07-24 21:27:00,106.26,106.26,106.23,106.25,455400000.0
2007-07-24 21:28:00,106.26,106.26,106.22,106.24,297899999.0
2007-07-24 21:29:00,106.24,106.25,106.22,106.24,1401800013.0
2007-07-24 21:30:00,106.23,106.25,106.23,106.24,722700005.0
2007-07-24 21:31:00,106.23,106.25,106.22,106.23,480300000.0
2007-07-24 21:32:00,106.21,106.22,106.1,106.11,621600002.0
2007-07-24 21:33:00,106.14,106.16,106.13,106.15,621600002.0
2007-07-24 21:34:00,106.15,106.16,106.09,106.1,738100001.0
2007-07-24 21:35:00,106.1,106.12,106.07,106.11,1817199991.0
2007-07-24 21:36:00,106.1,106.12,106.08,106.08,1346600002.0
2007-07-24 21:37:00,106.07,106.1,106.03,106.07,1094699999.0
2007-07-24 21:38:00,106.1,106.1,106.045,106.045,1094699999.0
2007-07-24 21:39:00,106.05,106.055,106.01,106.03,1804999993.0
2007-07-24 21:40:00,106.04,106.07,105.97,105.99,575600002.0
2007-07-24 21:41:00,106.0,106.01,105.99,106.0,575600002.0
2007-07-24 21:42:00,106.0,106.01,105.93,105.93,888299997.0
2007-07-24 21:43:00,105.94,105.95,105.88,105.9,1381899984.0
2007-07-24 21:44:00,105.9,105.93,105.82,105.82,2129600008.0
2007-07-24 21:45:00,105.82,105.86,105.785,105.835,1373899988.0
2007-07-24 21:46:00,105.84,105.88,105.8,105.83,1839099992.0
2007-07-24 21:47:00,105.83,105.83,105.74,105.75,1512099998.0
2007-07-24 21:48:00,105.75,105.81,105.74,105.81,1404099993.0
2007-07-24 21:49:00,105.8,105.92,105.8,105.92,1404099993.0
2007-07-24 21:50:00,105.93,105.93,105.9,105.9,1404099993.0
2007-07-24 21:51:00,105.91,105.92,105.89,105.895,1404099993.0
2007-07-24 21:52:00,105.88,105.9,105.8,105.82,1274899996.0
2007-07-24 21:53:00,105.835,105.86,105.82,105.825,1274899996.0
2007-07-24 21:54:00,105.83,105.83,105.76,105.8,2095999990.0
2007-07-24 21:55:00,105.8,105.81,105.74,105.77,2004599996.0
2007-07-24 21:56:00,105.77,105.79,105.73,105.79,1514599996.0
2007-07-24 21:57:00,105.76,105.8,105.71,105.74,1488599997.0
2007-07-24 21:58:00,105.76,105.79,105.75,105.775,1488599997.0
2007-07-24 21:59:00,105.77,105.81,105.77,105.79,2045500004.0
2007-07-24 22:00:00,105.78,105.79,105.74,105.77,2045500004.0
2007-07-24 22:01:00,105.77,105.8,105.76,105.8,1028099987.0
2007-07-24 22:02:00,105.8,105.85,105.78,105.83,2044499999.0
2007-07-24 22:03:00,105.84,105.87,105.8,105.82,1351100001.0
2007-07-24 22:04:00,105.85,105.88,105.83,105.845,1351100001.0
2007-07-24 22:05:00,105.86,105.87,105.84,105.85,278600002.0
2007-07-24 22:06:00,105.86,105.9,105.85,105.89,560500003.0
2007-07-24 22:07:00,105.9,105.95,105.89,105.95,789100013.0
2007-07-24 22:08:00,105.95,105.96,105.93,105.93,956300000.0
2007-07-24 22:09:00,105.94,105.96,105.925,105.95,457700001.0
2007-07-24 22:10:00,105.94,105.96,105.94,105.96,140800000.0
2007-07-24 22:11:00,105.96,105.96,105.93,105.96,289300000.0
2007-07-24 22:12:00,105.96,105.96,105.88,105.9,984199994.0
2007-07-24 22:13:00,105.89,105.91,105.88,105.9,774100000.0
2007-07-24 22:14:00,105.9,105.9,105.89,105.89,161799998.0
2007-07-24 22:15:00,105.89,105.91,105.89,105.91,306299997.0
2007-07-24 22:16:00,105.91,105.93,105.9,105.93,363200000.0
2007-07-24 22:17:00,105.94,105.95,105.94,105.95,372000000.0
2007-07-24 22:18:00,105.95,105.95,105.91,105.91,422400000.0
2007-07-24 22:19:00,105.91,105.93,105.91,105.91,329600000.0
2007-07-24 22:20:00,105.91,105.93,105.91,105.93,700800000.0
2007-07-24 22:21:00,105.93,105.97,105.92,105.97,1194899996.0
2007-07-24 22:22:00,105.97,106.01,105.965,105.975,1479900002.0
2007-07-24 22:23:00,105.975,106.0,105.97,105.975,412099998.0
2007-07-24 22:24:00,105.97,106.0,105.97,105.99,292599998.0
2007-07-24 22:25:00,105.99,105.99,105.98,105.98,355200000.0
2007-07-24 22:26:00,105.98,105.98,105.93,105.96,1006300000.0
2007-07-24 22:27:00,105.96,105.98,105.95,105.96,920100003.0
2007-07-24 22:28:00,105.96,105.98,105.95,105.96,234500001.0
2007-07-24 22:29:00,105.96,105.97,105.95,105.96,316500000.0
2007-07-24 22:30:00,105.96,105.97,105.94,105.95,276500000.0
2007-07-24 22:31:00,105.95,105.96,105.93,105.94,629899999.0
2007-07-24 22:32:00,105.95,105.96,105.94,105.95,1020799996.0
2007-07-24 22:33:00,105.95,105.95,105.93,105.93,247600002.0
2007-07-24 22:34:00,105.94,105.96,105.93,105.96,608900000.0
2007-07-24 22:35:00,105.96,105.96,105.94,105.94,276400000.0
2007-07-24 22:36:00,105.94,105.97,105.94,105.96,499499998.0
2007-07-24 22:37:00,105.97,105.98,105.96,105.97,485100000.0
2007-07-24 22:38:00,105.97,105.99,105.95,105.97,462500001.0
2007-07-24 22:39:00,105.96,106.0,105.96,105.99,204699999.0
2007-07-24 22:40:00,106.0,106.0,105.97,105.97,200000000.0
2007-07-24 22:41:00,105.99,105.99,105.97,105.99,314100000.0
2007-07-24 22:42:00,105.98,105.98,105.97,105.98,141000000.0
2007-07-24 22:43:00,105.97,105.98,105.97,105.975,688299992.0
2007-07-24 22:44:00,105.98,105.99,105.975,105.99,229799997.0
2007-07-24 22:45:00,105.99,105.99,105.98,105.98,73500001.0
2007-07-24 22:46:00,105.99,106.01,105.98,106.01,120699998.0
2007-07-24 22:47:00,106.005,106.03,106.0,106.03,163599999.0
2007-07-24 22:48:00,106.03,106.03,106.0,106.02,434399992.0
2007-07-24 22:49:00,106.02,106.025,106.01,106.01,411099999.0
2007-07-24 22:50:00,106.01,106.01,106.01,106.01,60700000.0
2007-07-24 22:51:00,106.01,106.02,106.01,106.01,24800000.0
2007-07-24 22:52:00,106.01,106.02,106.0,106.01,126400000.0
2007-07-24 22:53:00,106.01,106.03,105.99,106.02,490200000.0
2007-07-24 22:54:00,106.02,106.05,106.01,106.03,155200000.0
2007-07-24 22:55:00,106.03,106.03,106.01,106.02,313500000.0
2007-07-24 22:56:00,106.02,106.04,106.02,106.02,162899998.0
2007-07-24 22:57:00,106.02,106.07,106.02,106.065,200800000.0
2007-07-24 22:58:00,106.06,106.08,106.02,106.03,1172000000.0
2007-07-24 22:59:00,106.03,106.05,106.02,106.04,468000001.0
2007-07-24 23:00:00,106.04,106.06,106.03,106.05,167000000.0
2007-07-24 23:01:00,106.05,106.05,106.04,106.04,115000000.0
2007-07-24 23:02:00,106.04,106.04,106.0,106.01,215100000.0
2007-07-24 23:03:00,106.01,106.03,106.0,106.0,155500000.0
2007-07-24 23:04:00,106.01,106.03,106.0,106.03,179300000.0
2007-07-24 23:05:00,106.03,106.03,106.0,106.02,426399998.0
2007-07-24 23:06:00,106.01,106.02,105.98,106.0,445599998.0
2007-07-24 23:07:00,106.01,106.02,105.98,105.98,236400000.0
2007-07-24 23:08:00,105.98,105.98,105.95,105.96,263099997.0
2007-07-24 23:09:00,105.97,105.98,105.94,105.96,375699997.0
2007-07-24 23:10:00,105.96,105.98,105.96,105.96,259500000.0
2007-07-24 23:11:00,105.97,105.97,105.92,105.95,643700000.0
2007-07-24 23:12:00,105.94,105.94,105.89,105.91,340100000.0
2007-07-24 23:13:00,105.91,105.915,105.89,105.91,283200000.0
2007-07-24 23:14:00,105.91,105.91,105.86,105.86,562600000.0
2007-07-24 23:15:00,105.885,105.89,105.84,105.87,612500000.0
2007-07-24 23:16:00,105.87,105.88,105.85,105.86,574500000.0
2007-07-24 23:17:00,105.86,105.88,105.83,105.83,411700000.0
2007-07-24 23:18:00,105.83,105.86,105.8,105.84,495699999.0
2007-07-24 23:19:00,105.85,105.855,105.81,105.815,504499999.0
2007-07-24 23:20:00,105.815,105.84,105.785,105.81,662900000.0
2007-07-24 23:21:00,105.81,105.815,105.75,105.8,355700000.0
2007-07-24 23:22:00,105.8,105.825,105.79,105.79,699999999.0
2007-07-24 23:23:00,105.8,105.835,105.78,105.8,536000000.0
2007-07-24 23:24:00,105.81,105.81,105.75,105.755,1168799999.0
2007-07-24 23:25:00,105.75,105.8,105.74,105.77,721800000.0
2007-07-24 23:26:00,105.77,105.79,105.75,105.76,1293599999.0
2007-07-24 23:27:00,105.765,105.79,105.74,105.78,638900000.0
2007-07-24 23:28:00,105.775,105.78,105.72,105.75,855800000.0
2007-07-24 23:29:00,105.755,105.77,105.73,105.76,677800000.0
2007-07-24 23:30:00,105.76,105.8,105.75,105.78,626900000.0
2007-07-24 23:31:00,105.79,105.8,105.77,105.78,538099999.0
2007-07-24 23:32:00,105.78,105.79,105.76,105.79,447699991.0
2007-07-24 23:33:00,105.78,105.81,105.78,105.81,290799993.0
2007-07-24 23:34:00,105.81,105.825,105.795,105.82,432799997.0
2007-07-24 23:35:00,105.82,105.84,105.81,105.815,978899994.0
2007-07-24 23:36:00,105.815,105.85,105.81,105.85,532499999.0
2007-07-24 23:37:00,105.85,105.87,105.85,105.86,637999990.0
2007-07-24 23:38:00,105.86,105.86,105.85,105.85,293099994.0
2007-07-24 23:39:00,105.85,105.86,105.85,105.86,107800000.0
2007-07-24 23:40:00,105.855,105.86,105.825,105.825,135500000.0
2007-07-24 23:41:00,105.84,105.84,105.81,105.81,269699996.0
2007-07-24 23:42:00,105.81,105.84,105.8,105.84,339999993.0
2007-07-24 23:43:00,105.84,105.84,105.815,105.82,201600000.0
2007-07-24 23:44:00,105.82,105.83,105.8,105.82,509999994.0
2007-07-24 23:45:00,105.825,105.85,105.81,105.85,530199987.0
2007-07-24 23:46:00,105.85,105.86,105.835,105.84,487799998.0
2007-07-24 23:47:00,105.84,105.86,105.84,105.86,375799997.0
2007-07-24 23:48:00,105.86,105.86,105.86,105.86,77800000.0
2007-07-24 23:49:00,105.86,105.88,105.83,105.84,592399995.0
2007-07-24 23:50:00,105.84,105.875,105.84,105.84,361899998.0
2007-07-24 23:51:00,105.84,105.87,105.83,105.87,328999996.0
2007-07-24 23:52:00,105.87,105.88,105.86,105.865,494399997.0
2007-07-24 23:53:00,105.865,105.87,105.85,105.87,175199996.0
2007-07-24 23:54:00,105.87,105.87,105.86,105.87,151100000.0
2007-07-24 23:55:00,105.87,105.87,105.87,105.87,63600000.0
2007-07-24 23:56:00,105.87,105.875,105.865,105.875,71700000.0
2007-07-24 23:57:00,105.88,105.89,105.88,105.88,173699994.0
2007-07-24 23:58:00,105.88,105.9,105.875,105.89,273800000.0
2007-07-24 23:59:00,105.89,105.93,105.89,105.915,792199985.0
2007-07-25 00:00:00,105.92,105.92,105.84,105.91,782499995.0
2007-07-25 00:01:00,105.91,105.95,105.89,105.945,1280500016.0
2007-07-25 00:02:00,105.95,105.95,105.94,105.94,240800004.0
2007-07-25 00:03:00,105.95,105.95,105.94,105.94,18500000.0
2007-07-25 00:04:00,105.94,105.95,105.91,105.93,318300000.0
2007-07-25 00:05:00,105.93,105.94,105.915,105.94,536000000.0
2007-07-25 00:06:00,105.94,105.95,105.93,105.93,244999999.0
2007-07-25 00:07:00,105.93,105.97,105.93,105.97,534200002.0
2007-07-25 00:08:00,105.97,105.97,105.94,105.95,334899996.0
2007-07-25 00:09:00,105.95,105.98,105.94,105.95,488500001.0
2007-07-25 00:10:00,105.95,105.95,105.94,105.94,582199991.0
2007-07-25 00:11:00,105.95,105.95,105.935,105.94,120200001.0
2007-07-25 00:12:00,105.94,105.95,105.94,105.94,430399998.0
2007-07-25 00:13:00,105.94,105.95,105.94,105.94,45600000.0
2007-07-25 00:14:00,105.94,105.94,105.92,105.93,418000004.0
2007-07-25 00:15:00,105.93,105.94,105.92,105.925,321300003.0
2007-07-25 00:16:00,105.93,105.95,105.915,105.93,650900013.0
2007-07-25 00:17:00,105.93,105.93,105.91,105.91,236200004.0
2007-07-25 00:18:00,105.91,105.91,105.89,105.9,528800011.0
2007-07-25 00:19:00,105.9,105.92,105.9,105.91,280000003.0
2007-07-25 00:20:00,105.91,105.92,105.9,105.92,516100000.0
2007-07-25 00:21:00,105.92,105.93,105.91,105.91,483300006.0
2007-07-25 00:22:00,105.91,105.95,105.91,105.915,868300003.0
2007-07-25 00:23:00,105.915,105.95,105.9,105.93,676200000.0
2007-07-25 00:24:00,105.93,105.93,105.88,105.88,1016200013.0
2007-07-25 00:25:00,105.88,105.88,105.86,105.87,501400004.0
2007-07-25 00:26:00,105.88,105.9,105.87,105.88,1406000025.0
2007-07-25 00:27:00,105.89,105.89,105.85,105.88,1065100013.0
2007-07-25 00:28:00,105.88,105.89,105.875,105.875,196500003.0
2007-07-25 00:29:00,105.88,105.91,105.875,105.91,434400007.0
2007-07-25 00:30:00,105.91,105.91,105.88,105.9,160000002.0
2007-07-25 00:31:00,105.9,105.9,105.89,105.9,108800001.0
2007-07-25 00:32:00,105.9,105.92,105.88,105.91,290400002.0
2007-07-25 00:33:00,105.91,105.91,105.91,105.91,11700000.0
2007-07-25 00:34:00,105.91,105.91,105.88,105.91,200600002.0
2007-07-25 00:35:00,105.91,105.91,105.89,105.9,57000000.0
2007-07-25 00:36:00,105.9,105.9,105.87,105.87,189700000.0
2007-07-25 00:37:00,105.88,105.89,105.86,105.87,576600002.0
2007-07-25 00:38:00,105.88,105.9,105.87,105.9,186800000.0
2007-07-25 00:39:00,105.9,105.94,105.9,105.93,410000005.0
2007-07-25 00:40:00,105.92,105.94,105.92,105.93,319899996.0
2007-07-25 00:41:00,105.93,105.95,105.91,105.95,118400000.0
2007-07-25 00:42:00,105.95,106.0,105.93,105.98,744300008.0
2007-07-25 00:43:00,105.99,106.03,105.98,106.01,594000001.0
2007-07-25 00:44:00,106.01,106.02,106.0,106.01,704400004.0
2007-07-25 00:45:00,106.02,106.04,106.01,106.04,286300003.0
2007-07-25 00:46:00,106.04,106.05,106.03,106.04,532800005.0
2007-07-25 00:47:00,106.04,106.06,106.03,106.06,550400011.0
2007-07-25 00:48:00,106.06,106.08,106.06,106.07,420000005.0
2007-07-25 00:49:00,106.07,106.07,106.05,106.05,347200004.0
2007-07-25 00:50:00,106.05,106.06,106.05,106.06,554300005.0
2007-07-25 00:51:00,106.09,106.11,106.07,106.09,445399999.0
2007-07-25 00:52:00,106.09,106.12,106.09,106.12,381600000.0
2007-07-25 00:53:00,106.12,106.15,106.1,106.12,749000007.0
2007-07-25 00:54:00,106.12,106.16,106.12,106.14,762000006.0
2007-07-25 00:55:00,106.13,106.14,106.11,106.11,683500006.0
2007-07-25 00:56:00,106.12,106.13,106.095,106.11,260700000.0
2007-07-25 00:57:00,106.11,106.14,106.095,106.13,363000004.0
2007-07-25 00:58:00,106.13,106.15,106.12,106.15,393200005.0
2007-07-25 00:59:00,106.15,106.16,106.14,106.15,249100000.0
2007-07-25 01:00:00,106.14,106.16,106.065,106.085,1013700004.0
2007-07-25 01:01:00,106.09,106.14,106.09,106.13,955900002.0
2007-07-25 01:02:00,106.14,106.16,106.13,106.13,875700001.0
2007-07-25 01:03:00,106.13,106.14,106.12,106.14,295399998.0
2007-07-25 01:04:00,106.14,106.17,106.13,106.16,1077599995.0
2007-07-25 01:05:00,106.16,106.18,106.14,106.14,1091700002.0
2007-07-25 01:06:00,106.14,106.16,106.14,106.15,795099994.0
2007-07-25 01:07:00,106.14,106.15,106.125,106.14,313999999.0
2007-07-25 01:08:00,106.135,106.16,106.13,106.16,423100004.0
2007-07-25 01:09:00,106.15,106.17,106.14,106.16,874700000.0
2007-07-25 01:10:00,106.16,106.17,106.145,106.15,565100000.0
2007-07-25 01:11:00,106.15,106.16,106.145,106.145,232199999.0
2007-07-25 01:12:00,106.15,106.15,106.11,106.125,391100001.0
2007-07-25 01:13:00,106.14,106.17,106.13,106.14,459599997.0
2007-07-25 01:14:00,106.13,106.16,106.13,106.16,281100002.0
2007-07-25 01:15:00,106.16,106.165,106.13,106.145,745799998.0
2007-07-25 01:16:00,106.145,106.16,106.13,106.14,379899995.0
2007-07-25 01:17:00,106.14,106.14,106.13,106.13,607500001.0
2007-07-25 01:18:00,106.13,106.14,106.13,106.14,199200000.0
2007-07-25 01:19:00,106.14,106.14,106.14,106.14,395999988.0
2007-07-25 01:20:00,106.14,106.14,106.11,106.11,162400000.0
2007-07-25 01:21:00,106.11,106.125,106.11,106.11,698899998.0
2007-07-25 01:22:00,106.11,106.13,106.1,106.13,938200003.0
2007-07-25 01:23:00,106.13,106.14,106.11,106.11,439399997.0
2007-07-25 01:24:00,106.11,106.13,106.095,106.1,664499999.0
2007-07-25 01:25:00,106.1,106.11,106.1,106.11,110399998.0
2007-07-25 01:26:00,106.11,106.11,106.04,106.07,1176600006.0
2007-07-25 01:27:00,106.07,106.09,106.04,106.04,579999989.0
2007-07-25 01:28:00,106.05,106.05,106.0,106.02,952599996.0
2007-07-25 01:29:00,106.02,106.03,106.0,106.02,833199999.0
2007-07-25 01:30:00,106.02,106.03,105.995,106.01,1106899995.0
2007-07-25 01:31:00,106.01,106.01,105.98,106.0,890999999.0
2007-07-25 01:32:00,106.0,106.03,105.99,106.01,1157300001.0
2007-07-25 01:33:00,106.005,106.01,105.985,106.01,653899998.0
2007-07-25 01:34:00,106.01,106.01,105.965,105.965,853500005.0
2007-07-25 01:35:00,105.965,105.97,105.93,105.93,707999997.0
2007-07-25 01:36:00,105.93,105.94,105.86,105.88,1570800022.0
2007-07-25 01:37:00,105.88,105.92,105.88,105.905,876300003.0
2007-07-25 01:38:00,105.91,105.93,105.9,105.93,360599993.0
2007-07-25 01:39:00,105.93,105.93,105.89,105.93,519500002.0
2007-07-25 01:40:00,105.93,105.95,105.93,105.95,143100001.0
2007-07-25 01:41:00,105.96,105.96,105.93,105.94,282999999.0
2007-07-25 01:42:00,105.93,105.94,105.92,105.92,274200003.0
2007-07-25 01:43:00,105.92,105.94,105.91,105.93,547500003.0
2007-07-25 01:44:00,105.93,105.94,105.91,105.92,570099998.0
2007-07-25 01:45:00,105.92,105.92,105.89,105.9,778400004.0
2007-07-25 01:46:00,105.9,105.92,105.9,105.91,602099998.0
2007-07-25 01:47:00,105.915,105.96,105.915,105.95,1052500008.0
2007-07-25 01:48:00,105.95,105.95,105.92,105.92,660700004.0
2007-07-25 01:49:00,105.93,105.97,105.93,105.97,526900004.0
2007-07-25 01:50:00,105.97,105.97,105.95,105.96,490699992.0
2007-07-25 01:51:00,105.96,105.97,105.94,105.97,976199990.0
2007-07-25 01:52:00,105.97,105.98,105.96,105.965,358499999.0
2007-07-25 01:53:00,105.97,105.99,105.97,105.99,516200006.0
2007-07-25 01:54:00,105.99,106.0,105.98,105.99,637100003.0
2007-07-25 01:55:00,105.99,105.99,105.98,105.98,396299999.0
2007-07-25 01:56:00,105.98,105.99,105.96,105.98,1037899988.0
2007-07-25 01:57:00,105.98,106.0,105.97,106.0,784599998.0
2007-07-25 01:58:00,106.0,106.04,106.0,106.04,880699998.0
2007-07-25 01:59:00,106.04,106.06,106.02,106.05,2041199985.0
2007-07-25 02:00:00,106.05,106.08,106.05,106.07,1038099989.0
2007-07-25 02:01:00,106.07,106.07,106.06,106.07,847800004.0
2007-07-25 02:02:00,106.07,106.07,106.04,106.05,729599996.0
2007-07-25 02:03:00,106.055,106.08,106.055,106.08,648999989.0
2007-07-25 02:04:00,106.08,106.09,106.06,106.09,883499994.0
2007-07-25 02:05:00,106.075,106.11,106.075,106.1,311999996.0
2007-07-25 02:06:00,106.1,106.11,106.06,106.06,762399992.0
2007-07-25 02:07:00,106.06,106.06,106.03,106.03,1156699994.0
2007-07-25 02:08:00,106.03,106.05,106.01,106.03,1568399994.0
2007-07-25 02:09:00,106.03,106.04,106.02,106.03,665399993.0
2007-07-25 02:10:00,106.02,106.04,105.99,106.04,1267800000.0
2007-07-25 02:11:00,106.04,106.08,106.03,106.08,1494199996.0
2007-07-25 02:12:00,106.04,106.05,106.04,106.05,882300005.0
2007-07-25 02:13:00,106.06,106.08,106.04,106.04,882300005.0
2007-07-25 02:14:00,106.05,106.05,105.995,106.04,750700000.0
2007-07-25 02:15:00,106.04,106.08,106.03,106.08,1447499996.0
2007-07-25 02:16:00,106.08,106.1,106.08,106.085,619100000.0
2007-07-25 02:17:00,106.09,106.11,106.06,106.08,1084899988.0
2007-07-25 02:18:00,106.08,106.08,106.04,106.06,373400002.0
2007-07-25 02:19:00,106.06,106.06,106.04,106.06,343599998.0
2007-07-25 02:20:00,106.06,106.06,106.01,106.02,1541999981.0
2007-07-25 02:21:00,106.03,106.03,106.0,106.0,1568699986.0
2007-07-25 02:22:00,106.0,106.01,105.99,106.0,893100005.0
2007-07-25 02:23:00,105.99,106.0,105.94,105.95,1799800001.0
2007-07-25 02:24:00,105.95,105.99,105.94,105.95,857900003.0
2007-07-25 02:25:00,105.96,105.99,105.95,105.99,1409999988.0
2007-07-25 02:26:00,105.98,105.99,105.95,105.965,1432799997.0
2007-07-25 02:27:00,105.96,105.965,105.93,105.95,1776899977.0
2007-07-25 02:28:00,105.95,105.975,105.945,105.95,1486599991.0
2007-07-25 02:29:00,105.95,105.96,105.94,105.94,801000004.0
2007-07-25 02:30:00,105.94,105.96,105.94,105.96,1090800002.0
2007-07-25 02:31:00,105.955,105.96,105.91,105.93,2125999986.0
2007-07-25 02:32:00,105.93,105.94,105.9,105.9,834099999.0
2007-07-25 02:33:00,105.9,105.91,105.87,105.89,1911699998.0
2007-07-25 02:34:00,105.89,105.91,105.89,105.91,641999997.0
2007-07-25 02:35:00,105.91,105.91,105.89,105.9,217499999.0
2007-07-25 02:36:00,105.9,105.92,105.89,105.895,1348300004.0
2007-07-25 02:37:00,105.895,105.9,105.87,105.89,1378300001.0
2007-07-25 02:38:00,105.89,105.91,105.885,105.89,982199984.0
2007-07-25 02:39:00,105.9,105.92,105.88,105.92,920100001.0
2007-07-25 02:40:00,105.91,105.91,105.88,105.88,1966599983.0
2007-07-25 02:41:00,105.88,105.89,105.87,105.89,1394799999.0
2007-07-25 02:42:00,105.89,105.91,105.86,105.875,1583499991.0
2007-07-25 02:43:00,105.87,105.87,105.8,105.815,2067799976.0
2007-07-25 02:44:00,105.81,105.81,105.71,105.8,2103499994.0
2007-07-25 02:45:00,105.805,105.85,105.805,105.835,2103499994.0
2007-07-25 02:46:00,105.835,105.87,105.82,105.83,1420800003.0
2007-07-25 02:47:00,105.83,105.85,105.81,105.82,1495999983.0
2007-07-25 02:48:00,105.81,105.82,105.76,105.76,1830099995.0
2007-07-25 02:49:00,105.78,105.81,105.75,105.76,1830099995.0
2007-07-25 02:50:00,105.77,105.79,105.695,105.695,1994099978.0
2007-07-25 02:51:00,105.68,105.69,105.64,105.66,1017299996.0
2007-07-25 02:52:00,105.68,105.7,105.67,105.7,1017299996.0
2007-07-25 02:53:00,105.67,105.69,105.55,105.55,1424400001.0
2007-07-25 02:54:00,105.56,105.63,105.53,105.61,1424400001.0
2007-07-25 02:55:00,105.6,105.64,105.57,105.61,1424400001.0
2007-07-25 02:56:00,105.62,105.64,105.6,105.61,1424400001.0
2007-07-25 02:57:00,105.63,105.64,105.59,105.6,1424400001.0
2007-07-25 02:58:00,105.6,105.61,105.55,105.55,1754800003.0
2007-07-25 02:59:00,105.56,105.59,105.56,105.57,2047799991.0
2007-07-25 03:00:00,105.57,105.57,105.5,105.54,1544899987.0
2007-07-25 03:01:00,105.53,105.53,105.34,105.42,2054099991.0
2007-07-25 03:02:00,105.41,105.44,105.35,105.42,2054099991.0
2007-07-25 03:03:00,105.44,105.44,105.36,105.36,2054099991.0
2007-07-25 03:04:00,105.375,105.42,105.345,105.36,2054099991.0
2007-07-25 03:05:00,105.36,105.39,105.35,105.37,1976899990.0
2007-07-25 03:06:00,105.37,105.4,105.37,105.39,2146599992.0
2007-07-25 03:07:00,105.38,105.42,105.37,105.4,1820699999.0
2007-07-25 03:08:00,105.425,105.49,105.42,105.48,1820699999.0
2007-07-25 03:09:00,105.47,105.57,105.47,105.57,1637900003.0
2007-07-25 03:10:00,105.6,105.63,105.59,105.62,1637900003.0
2007-07-25 03:11:00,105.62,105.66,105.6,105.66,1292600000.0
2007-07-25 03:12:00,105.67,105.7,105.67,105.69,1292600000.0
2007-07-25 03:13:00,105.69,105.71,105.67,105.67,1349000002.0
2007-07-25 03:14:00,105.66,105.66,105.63,105.64,1380099991.0
2007-07-25 03:15:00,105.66,105.67,105.65,105.65,1380099991.0
2007-07-25 03:16:00,105.65,105.65,105.57,105.59,1218599996.0
2007-07-25 03:17:00,105.59,105.6,105.54,105.54,2116499990.0
2007-07-25 03:18:00,105.55,105.56,105.51,105.51,1376699989.0
2007-07-25 03:19:00,105.51,105.53,105.49,105.5,953599991.0
2007-07-25 03:20:00,105.5,105.54,105.5,105.51,1009200003.0
2007-07-25 03:21:00,105.51,105.525,105.48,105.525,683999997.0
2007-07-25 03:22:00,105.53,105.56,105.52,105.54,1197599991.0
2007-07-25 03:23:00,105.54,105.54,105.5,105.54,1696299978.0
2007-07-25 03:24:00,105.54,105.55,105.53,105.54,682299994.0
2007-07-25 03:25:00,105.535,105.56,105.52,105.53,1143299990.0
2007-07-25 03:26:00,105.53,105.55,105.52,105.55,1351499993.0
2007-07-25 03:27:00,105.55,105.6,105.55,105.58,1039299997.0
2007-07-25 03:28:00,105.58,105.59,105.56,105.58,936699997.0
2007-07-25 03:29:00,105.57,105.58,105.54,105.54,288399999.0
2007-07-25 03:30:00,105.55,105.97,105.54,105.85,994599994.0
2007-07-25 03:31:00,105.85,105.88,105.82,105.86,557600000.0
2007-07-25 03:32:00,105.82,105.84,105.7,105.71,1423699995.0
2007-07-25 03:33:00,105.71,105.75,105.71,105.715,1423699995.0
2007-07-25 03:34:00,105.72,105.8,105.72,105.74,1490399998.0
2007-07-25 03:35:00,105.75,105.77,105.71,105.765,1151199992.0
2007-07-25 03:36:00,105.765,105.9,105.765,105.895,1533599987.0
2007-07-25 03:37:00,105.895,105.9,105.84,105.87,1715799986.0
2007-07-25 03:38:00,105.88,105.92,105.84,105.895,1561699996.0
2007-07-25 03:39:00,105.895,105.98,105.895,105.98,1290099993.0
2007-07-25 03:40:00,105.98,106.0,105.955,106.0,2047999992.0
2007-07-25 03:41:00,105.98,106.07,105.98,106.01,1141600001.0
2007-07-25 03:42:00,106.03,106.06,106.01,106.02,1141600001.0
2007-07-25 03:43:00,106.035,106.05,106.02,106.03,1141600001.0
2007-07-25 03:44:00,106.04,106.07,106.015,106.05,1956499995.0
2007-07-25 03:45:00,106.04,106.05,106.02,106.03,1591599986.0
2007-07-25 03:46:00,106.06,106.07,105.96,105.98,1591599986.0
2007-07-25 03:47:00,105.98,106.04,105.97,106.01,2015999999.0
2007-07-25 03:48:00,106.01,106.04,105.99,106.04,1119900001.0
2007-07-25 03:49:00,106.04,106.04,105.99,105.995,1364999992.0
2007-07-25 03:50:00,105.995,106.0,105.97,105.98,735999994.0
2007-07-25 03:51:00,105.98,105.99,105.975,105.98,428599998.0
2007-07-25 03:52:00,105.98,106.01,105.95,105.99,1782500009.0
2007-07-25 03:53:00,105.99,106.02,105.98,106.02,655799991.0
2007-07-25 03:54:00,106.02,106.02,105.995,106.01,399999996.0
2007-07-25 03:55:00,106.01,106.03,106.0,106.02,2143300008.0
2007-07-25 03:56:00,106.02,106.02,105.99,106.01,976299994.0
2007-07-25 03:57:00,106.01,106.03,105.99,106.01,1926899992.0
2007-07-25 03:58:00,106.015,106.06,106.0,106.05,1930399984.0
2007-07-25 03:59:00,106.05,106.055,106.02,106.03,698800003.0
2007-07-25 04:00:00,106.02,106.02,106.0,106.02,484499996.0
2007-07-25 04:01:00,106.02,106.04,106.02,106.03,908400005.0
2007-07-25 04:02:00,106.03,106.03,105.995,106.0,615099998.0
2007-07-25 04:03:00,106.0,106.01,105.97,105.995,1388499967.0
2007-07-25 04:04:00,106.0,106.02,105.99,106.02,537299998.0
2007-07-25 04:05:00,106.01,106.02,106.0,106.02,316600001.0
2007-07-25 04:06:00,106.02,106.03,106.015,106.02,996499978.0
2007-07-25 04:07:00,106.03,106.03,106.0,106.01,498400003.0
2007-07-25 04:08:00,106.01,106.04,106.01,106.02,860699984.0
2007-07-25 04:09:00,106.02,106.02,105.99,106.02,911499988.0
2007-07-25 04:10:00,106.02,106.02,106.01,106.02,477400001.0
2007-07-25 04:11:00,106.02,106.02,105.96,105.97,1063699996.0
2007-07-25 04:12:00,105.97,105.97,105.91,105.91,1112099999.0
2007-07-25 04:13:00,105.92,105.94,105.91,105.92,1459799995.0
2007-07-25 04:14:00,105.92,105.94,105.9,105.92,1110900006.0
2007-07-25 04:15:00,105.93,105.95,105.925,105.935,713099994.0
2007-07-25 04:16:00,105.935,105.95,105.93,105.94,513699998.0
2007-07-25 04:17:00,105.94,105.94,105.92,105.93,631999995.0
2007-07-25 04:18:00,105.93,105.94,105.92,105.94,1236599987.0
2007-07-25 04:19:00,105.94,105.95,105.93,105.94,772599985.0
2007-07-25 04:20:00,105.95,105.95,105.94,105.95,794999997.0
2007-07-25 04:21:00,105.95,105.97,105.94,105.96,1321699998.0
2007-07-25 04:22:00,105.96,105.96,105.945,105.945,426199997.0
2007-07-25 04:23:00,105.945,105.95,105.93,105.94,724000003.0
2007-07-25 04:24:00,105.94,105.95,105.93,105.93,465100003.0
2007-07-25 04:25:00,105.93,105.95,105.93,105.935,368400005.0
2007-07-25 04:26:00,105.94,105.96,105.93,105.95,545100001.0
2007-07-25 04:27:00,105.95,105.97,105.94,105.97,745699991.0
2007-07-25 04:28:00,105.96,105.99,105.96,105.98,396099998.0
2007-07-25 04:29:00,105.98,106.02,105.965,105.985,1668499990.0
2007-07-25 04:30:00,106.0,106.0,105.97,105.97,1186599971.0
2007-07-25 04:31:00,105.97,106.01,105.96,106.01,1518699993.0
2007-07-25 04:32:00,106.01,106.02,105.99,106.01,946300005.0
2007-07-25 04:33:00,106.005,106.04,106.005,106.01,1303600000.0
2007-07-25 04:34:00,106.01,106.04,105.99,105.99,992799996.0
2007-07-25 04:35:00,106.0,106.04,106.0,106.03,992799996.0
2007-07-25 04:36:00,106.03,106.05,106.02,106.05,1512700001.0
2007-07-25 04:37:00,106.05,106.06,106.05,106.06,1554300001.0
2007-07-25 04:38:00,106.06,106.12,106.04,106.11,1825200002.0
2007-07-25 04:39:00,106.12,106.14,106.1,106.11,1289499999.0
2007-07-25 04:40:00,106.11,106.14,106.1,106.105,665999993.0
2007-07-25 04:41:00,106.07,106.24,106.07,106.21,1478499982.0
2007-07-25 04:42:00,106.22,106.25,106.21,106.21,1478499982.0
2007-07-25 04:43:00,106.22,106.23,106.2,106.22,735499993.0
2007-07-25 04:44:00,106.22,106.23,106.185,106.2,498600002.0
2007-07-25 04:45:00,106.19,106.21,106.18,106.19,1248600004.0
2007-07-25 04:46:00,106.19,106.21,106.175,106.175,1193299994.0
2007-07-25 04:47:00,106.17,106.18,106.16,106.17,973500008.0
2007-07-25 04:48:00,106.165,106.17,106.11,106.12,1735499986.0
2007-07-25 04:49:00,106.11,106.12,106.105,106.11,1555899999.0
2007-07-25 04:50:00,106.115,106.14,106.115,106.13,362899998.0
2007-07-25 04:51:00,106.13,106.14,106.1,106.12,1593199992.0
2007-07-25 04:52:00,106.11,106.14,106.11,106.13,657599993.0
2007-07-25 04:53:00,106.13,106.14,106.12,106.12,1062799989.0
2007-07-25 04:54:00,106.13,106.14,106.125,106.14,430999996.0
2007-07-25 04:55:00,106.14,106.14,106.13,106.13,323999997.0
2007-07-25 04:56:00,106.13,106.15,106.13,106.14,756799979.0
2007-07-25 04:57:00,106.14,106.19,106.14,106.175,932699988.0
2007-07-25 04:58:00,106.17,106.19,106.17,106.18,395099998.0
2007-07-25 04:59:00,106.19,106.22,106.18,106.2,714900000.0
2007-07-25 05:00:00,106.21,106.22,106.21,106.21,164000000.0
2007-07-25 05:01:00,106.21,106.21,106.18,106.2,747299991.0
2007-07-25 05:02:00,106.2,106.2,106.19,106.2,715399997.0
2007-07-25 05:03:00,106.2,106.21,106.19,106.21,573500002.0
2007-07-25 05:04:00,106.21,106.23,106.205,106.23,572299992.0
2007-07-25 05:05:00,106.21,106.22,106.19,106.2,625899997.0
2007-07-25 05:06:00,106.2,106.2,106.18,106.18,582999997.0
2007-07-25 05:07:00,106.18,106.19,106.17,106.17,615099998.0
2007-07-25 05:08:00,106.17,106.17,106.17,106.17,80000000.0
2007-07-25 05:09:00,106.17,106.17,106.15,106.16,896200006.0
2007-07-25 05:10:00,106.16,106.18,106.16,106.17,1333899992.0
2007-07-25 05:11:00,106.17,106.19,106.17,106.19,428599999.0
2007-07-25 05:12:00,106.19,106.19,106.18,106.19,340799996.0
2007-07-25 05:13:00,106.19,106.19,106.17,106.17,655900003.0
2007-07-25 05:14:00,106.16,106.18,106.16,106.18,607299993.0
2007-07-25 05:15:00,106.18,106.19,106.13,106.145,1536299989.0
2007-07-25 05:16:00,106.15,106.18,106.14,106.17,1212100000.0
2007-07-25 05:17:00,106.17,106.18,106.17,106.17,146899999.0
2007-07-25 05:18:00,106.17,106.18,106.16,106.18,291499992.0
2007-07-25 05:19:00,106.18,106.18,106.17,106.18,290699994.0
2007-07-25 05:20:00,106.18,106.18,106.12,106.135,806900005.0
2007-07-25 05:21:00,106.135,106.15,106.13,106.15,173100000.0
2007-07-25 05:22:00,106.15,106.17,106.14,106.17,902300002.0
2007-07-25 05:23:00,106.17,106.2,106.16,106.18,1800299993.0
2007-07-25 05:24:00,106.19,106.22,106.18,106.19,981099993.0
2007-07-25 05:25:00,106.18,106.19,106.155,106.18,1395900000.0
2007-07-25 05:26:00,106.18,106.2,106.17,106.18,753299995.0
2007-07-25 05:27:00,106.19,106.23,106.18,106.19,864399995.0
2007-07-25 05:28:00,106.19,106.22,106.18,106.205,1028500009.0
2007-07-25 05:29:00,106.21,106.21,106.19,106.21,354799999.0
2007-07-25 05:30:00,106.21,106.23,106.21,106.23,733999997.0
2007-07-25 05:31:00,106.23,106.23,106.21,106.23,507200002.0
2007-07-25 05:32:00,106.23,106.28,106.23,106.28,1474900003.0
2007-07-25 05:33:00,106.28,106.33,106.26,106.31,1617700000.0
2007-07-25 05:34:00,106.31,106.325,106.3,106.32,1189099991.0
2007-07-25 05:35:00,106.33,106.33,106.31,106.31,898299999.0
2007-07-25 05:36:00,106.31,106.33,106.31,106.32,910999999.0
2007-07-25 05:37:00,106.32,106.35,106.32,106.35,654899992.0
2007-07-25 05:38:00,106.36,106.36,106.3,106.31,1343999988.0
2007-07-25 05:39:00,106.31,106.33,106.27,106.29,2144499983.0
2007-07-25 05:40:00,106.285,106.3,106.27,106.29,1344699999.0
2007-07-25 05:41:00,106.29,106.31,106.28,106.29,1183299993.0
2007-07-25 05:42:00,106.29,106.31,106.27,106.29,1563600000.0
2007-07-25 05:43:00,106.29,106.32,106.29,106.305,527699996.0
2007-07-25 05:44:00,106.305,106.32,106.28,106.31,1142099991.0
2007-07-25 05:45:00,106.31,106.33,106.3,106.32,1726999998.0
2007-07-25 05:46:00,106.31,106.35,106.31,106.34,476799998.0
2007-07-25 05:47:00,106.34,106.37,106.335,106.36,534400001.0
2007-07-25 05:48:00,106.36,106.36,106.33,106.33,1046399992.0
2007-07-25 05:49:00,106.33,106.35,106.32,106.325,739599991.0
2007-07-25 05:50:00,106.33,106.335,106.32,106.32,744999987.0
2007-07-25 05:51:00,106.33,106.335,106.315,106.33,491200001.0
2007-07-25 05:52:00,106.33,106.33,106.31,106.32,917499999.0
2007-07-25 05:53:00,106.31,106.35,106.31,106.34,784999984.0
2007-07-25 05:54:00,106.34,106.35,106.33,106.35,279999996.0
2007-07-25 05:55:00,106.35,106.37,106.35,106.36,713200003.0
2007-07-25 05:56:00,106.38,106.38,106.36,106.36,438099998.0
2007-07-25 05:57:00,106.36,106.4,106.355,106.39,1041599996.0
2007-07-25 05:58:00,106.39,106.4,106.35,106.38,1642600001.0
2007-07-25 05:59:00,106.38,106.39,106.36,106.38,858399995.0
2007-07-25 06:00:00,106.38,106.41,106.38,106.39,1446100002.0
2007-07-25 06:01:00,106.39,106.41,106.37,106.39,1561200003.0
2007-07-25 06:02:00,106.39,106.4,106.37,106.38,832800008.0
2007-07-25 06:03:00,106.39,106.41,106.36,106.41,1157499987.0
2007-07-25 06:04:00,106.41,106.42,106.4,106.42,298799998.0
2007-07-25 06:05:00,106.42,106.42,106.37,106.37,511900001.0
2007-07-25 06:06:00,106.37,106.42,106.37,106.41,1384399992.0
2007-07-25 06:07:00,106.41,106.42,106.39,106.4,1202899987.0
2007-07-25 06:08:00,106.41,106.44,106.4,106.42,232800002.0
2007-07-25 06:09:00,106.42,106.42,106.39,106.41,1223199991.0
2007-07-25 06:10:00,106.405,106.47,106.405,106.445,1437199990.0
2007-07-25 06:11:00,106.45,106.45,106.41,106.42,1157399990.0
2007-07-25 06:12:00,106.42,106.45,106.42,106.43,1279599998.0
2007-07-25 06:13:00,106.43,106.45,106.41,106.42,1152600003.0
2007-07-25 06:14:00,106.41,106.435,106.4,106.43,1453399997.0
2007-07-25 06:15:00,106.43,106.44,106.41,106.41,667699995.0
2007-07-25 06:16:00,106.41,106.43,106.4,106.41,1561800002.0
2007-07-25 06:17:00,106.41,106.42,106.38,106.41,1215299992.0
2007-07-25 06:18:00,106.4,106.42,106.4,106.4,320800003.0
2007-07-25 06:19:00,106.41,106.42,106.4,106.41,318899997.0
2007-07-25 06:20:00,106.41,106.43,106.41,106.415,1376799999.0
2007-07-25 06:21:00,106.415,106.43,106.39,106.43,629299993.0
2007-07-25 06:22:00,106.43,106.43,106.4,106.41,410599995.0
2007-07-25 06:23:00,106.42,106.43,106.41,106.42,353500000.0
2007-07-25 06:24:00,106.42,106.45,106.42,106.44,1032199997.0
2007-07-25 06:25:00,106.44,106.45,106.43,106.45,302099994.0
2007-07-25 06:26:00,106.45,106.46,106.43,106.46,731899994.0
2007-07-25 06:27:00,106.45,106.46,106.43,106.45,424000001.0
2007-07-25 06:28:00,106.44,106.45,106.43,106.44,295099999.0
2007-07-25 06:29:00,106.44,106.46,106.44,106.46,812899997.0
2007-07-25 06:30:00,106.46,106.47,106.45,106.45,488099994.0
2007-07-25 06:31:00,106.45,106.45,106.43,106.43,546399992.0
2007-07-25 06:32:00,106.43,106.45,106.42,106.43,877699993.0
2007-07-25 06:33:00,106.44,106.46,106.43,106.45,1567500002.0
2007-07-25 06:34:00,106.44,106.46,106.43,106.46,799699994.0
2007-07-25 06:35:00,106.46,106.48,106.43,106.46,1667200004.0
2007-07-25 06:36:00,106.46,106.46,106.44,106.45,856699997.0
2007-07-25 06:37:00,106.45,106.46,106.44,106.46,272799996.0
2007-07-25 06:38:00,106.46,106.46,106.45,106.46,235999997.0
2007-07-25 06:39:00,106.46,106.47,106.44,106.45,455200000.0
2007-07-25 06:40:00,106.45,106.48,106.45,106.48,114400000.0
2007-07-25 06:41:00,106.48,106.49,106.46,106.48,764200000.0
2007-07-25 06:42:00,106.48,106.49,106.44,106.46,797300007.0
2007-07-25 06:43:00,106.46,106.48,106.45,106.48,1135200005.0
2007-07-25 06:44:00,106.48,106.49,106.46,106.47,690099998.0
2007-07-25 06:45:00,106.47,106.49,106.43,106.44,705499995.0
2007-07-25 06:46:00,106.45,106.48,106.45,106.48,558499982.0
2007-07-25 06:47:00,106.48,106.51,106.47,106.49,1308399989.0
2007-07-25 06:48:00,106.495,106.495,106.42,106.45,1635499992.0
2007-07-25 06:49:00,106.44,106.47,106.435,106.45,1099799997.0
2007-07-25 06:50:00,106.45,106.47,106.44,106.46,1245800004.0
2007-07-25 06:51:00,106.46,106.46,106.43,106.45,1014399993.0
2007-07-25 06:52:00,106.44,106.46,106.44,106.46,878399995.0
2007-07-25 06:53:00,106.45,106.52,106.45,106.52,842999999.0
2007-07-25 06:54:00,106.52,106.53,106.49,106.495,1140100000.0
2007-07-25 06:55:00,106.495,106.55,106.49,106.515,2015999996.0
2007-07-25 06:56:00,106.515,106.545,106.51,106.52,1363699997.0
2007-07-25 06:57:00,106.52,106.53,106.5,106.525,1661799999.0
2007-07-25 06:58:00,106.53,106.53,106.49,106.52,1475200006.0
2007-07-25 06:59:00,106.52,106.53,106.5,106.52,1052699982.0
2007-07-25 07:00:00,106.51,106.53,106.49,106.505,1036700001.0
2007-07-25 07:01:00,106.505,106.53,106.5,106.52,723599988.0
2007-07-25 07:02:00,106.52,106.55,106.52,106.53,593999997.0
2007-07-25 07:03:00,106.53,106.57,106.52,106.57,973200002.0
2007-07-25 07:04:00,106.57,106.59,106.55,106.555,1483899995.0
2007-07-25 07:05:00,106.555,106.57,106.54,106.57,1103299994.0
2007-07-25 07:06:00,106.575,106.61,106.56,106.585,1901599995.0
2007-07-25 07:07:00,106.585,106.59,106.56,106.56,1559999991.0
2007-07-25 07:08:00,106.57,106.57,106.54,106.545,1280399990.0
2007-07-25 07:09:00,106.545,106.56,106.54,106.56,451699996.0
2007-07-25 07:10:00,106.56,106.57,106.56,106.57,465499998.0
2007-07-25 07:11:00,106.57,106.59,106.57,106.58,973900000.0
2007-07-25 07:12:00,106.58,106.59,106.57,106.58,442599999.0
2007-07-25 07:13:00,106.58,106.59,106.57,106.58,767199998.0
2007-07-25 07:14:00,106.575,106.575,106.54,106.55,1131699999.0
2007-07-25 07:15:00,106.55,106.57,106.54,106.56,1035799982.0
2007-07-25 07:16:00,106.56,106.59,106.55,106.58,997299997.0
2007-07-25 07:17:00,106.575,106.58,106.54,106.54,1042900003.0
2007-07-25 07:18:00,106.57,106.59,106.55,106.59,1083500010.0
2007-07-25 07:19:00,106.59,106.61,106.58,106.59,1300499997.0
2007-07-25 07:20:00,106.59,106.66,106.59,106.66,1588999987.0
2007-07-25 07:21:00,106.67,106.69,106.67,106.67,815799998.0
2007-07-25 07:22:00,106.69,106.72,106.67,106.67,1639499999.0
2007-07-25 07:23:00,106.67,106.7,106.67,106.69,1316000000.0
2007-07-25 07:24:00,106.68,106.69,106.66,106.69,1572999996.0
2007-07-25 07:25:00,106.69,106.71,106.675,106.68,1354199990.0
2007-07-25 07:26:00,106.68,106.7,106.68,106.69,1158399998.0
2007-07-25 07:27:00,106.69,106.71,106.66,106.66,1220199986.0
2007-07-25 07:28:00,106.675,106.69,106.66,106.66,737300001.0
2007-07-25 07:29:00,106.66,106.69,106.63,106.68,421900000.0
2007-07-25 07:30:00,106.68,106.68,106.64,106.655,1379499991.0
2007-07-25 07:31:00,106.66,106.68,106.61,106.665,1400200002.0
2007-07-25 07:32:00,106.67,106.67,106.64,106.65,370800001.0
2007-07-25 07:33:00,106.65,106.65,106.59,106.625,619399996.0
2007-07-25 07:34:00,106.62,106.63,106.58,106.61,811699998.0
2007-07-25 07:35:00,106.61,106.61,106.58,106.59,648799999.0
2007-07-25 07:36:00,106.59,106.63,106.55,106.595,1800199991.0
2007-07-25 07:37:00,106.6,106.63,106.55,106.615,1184499990.0
2007-07-25 07:38:00,106.615,106.65,106.56,106.65,675599999.0
2007-07-25 07:39:00,106.65,106.65,106.58,106.59,945999999.0
2007-07-25 07:40:00,106.595,106.61,106.52,106.58,1471499993.0
2007-07-25 07:41:00,106.58,106.64,106.53,106.64,1700899991.0
2007-07-25 07:42:00,106.64,106.64,106.6,106.6,903000001.0
2007-07-25 07:43:00,106.6,106.63,106.57,106.63,816599999.0
2007-07-25 07:44:00,106.63,106.65,106.62,106.64,719600002.0
2007-07-25 07:45:00,106.65,106.65,106.57,106.61,921600000.0
2007-07-25 07:46:00,106.61,106.64,106.56,106.6,1516399986.0
2007-07-25 07:47:00,106.6,106.62,106.57,106.61,1039999991.0
2007-07-25 07:48:00,106.61,106.61,106.57,106.58,1242499981.0
2007-07-25 07:49:00,106.59,106.6,106.57,106.59,347099999.0
2007-07-25 07:50:00,106.58,106.6,106.58,106.6,399200000.0
2007-07-25 07:51:00,106.59,106.6,106.54,106.54,938199995.0
2007-07-25 07:52:00,106.54,106.62,106.54,106.61,782199996.0
2007-07-25 07:53:00,106.61,106.62,106.55,106.6,1056899991.0
2007-07-25 07:54:00,106.6,106.62,106.55,106.6,504700000.0
2007-07-25 07:55:00,106.6,106.6,106.58,106.59,312100000.0
2007-07-25 07:56:00,106.59,106.61,106.55,106.59,620000000.0
2007-07-25 07:57:00,106.59,106.59,106.55,106.55,572399997.0
2007-07-25 07:58:00,106.59,106.61,106.58,106.6,1220200002.0
2007-07-25 07:59:00,106.59,106.63,106.59,106.6,492000002.0
2007-07-25 08:00:00,106.6,106.63,106.56,106.59,829399997.0
2007-07-25 08:01:00,106.59,106.6,106.53,106.58,786700001.0
2007-07-25 08:02:00,106.58,106.63,106.56,106.62,597800002.0
2007-07-25 08:03:00,106.61,106.62,106.53,106.58,1432799999.0
2007-07-25 08:04:00,106.58,106.58,106.54,106.55,988200002.0
2007-07-25 08:05:00,106.555,106.59,106.555,106.57,683299998.0
2007-07-25 08:06:00,106.57,106.59,106.52,106.57,1316999993.0
2007-07-25 08:07:00,106.57,106.62,106.56,106.6,864699994.0
2007-07-25 08:08:00,106.595,106.6,106.54,106.56,1079799991.0
2007-07-25 08:09:00,106.565,106.57,106.45,106.51,812800002.0
2007-07-25 08:10:00,106.51,106.52,106.44,106.44,1205999989.0
2007-07-25 08:11:00,106.48,106.49,106.42,106.46,1276999995.0
2007-07-25 08:12:00,106.46,106.47,106.42,106.47,1227799993.0
2007-07-25 08:13:00,106.47,106.49,106.42,106.47,364500003.0
2007-07-25 08:14:00,106.47,106.47,106.43,106.47,1268999999.0
2007-07-25 08:15:00,106.47,106.48,106.43,106.46,1818099999.0
2007-07-25 08:16:00,106.46,106.48,106.43,106.47,1020699999.0
2007-07-25 08:17:00,106.47,106.47,106.41,106.47,766099996.0
2007-07-25 08:18:00,106.47,106.49,106.42,106.49,1189099995.0
2007-07-25 08:19:00,106.49,106.5,106.43,106.46,1237399989.0
2007-07-25 08:20:00,106.44,106.46,106.41,106.46,1632300007.0
2007-07-25 08:21:00,106.47,106.49,106.43,106.48,1632300007.0
2007-07-25 08:22:00,106.48,106.49,106.42,106.46,1510799996.0
2007-07-25 08:23:00,106.465,106.48,106.46,106.46,1039399997.0
2007-07-25 08:24:00,106.465,106.49,106.455,106.47,1835399997.0
2007-07-25 08:25:00,106.47,106.5,106.42,106.47,1802899995.0
2007-07-25 08:26:00,106.47,106.47,106.38,106.42,1851499995.0
2007-07-25 08:27:00,106.42,106.44,106.39,106.425,1842099995.0
2007-07-25 08:28:00,106.42,106.42,106.37,106.38,1121899997.0
2007-07-25 08:29:00,106.39,106.4,106.31,106.34,1121899997.0
2007-07-25 08:30:00,106.35,106.37,106.34,106.35,1121899997.0
2007-07-25 08:31:00,106.36,106.37,106.32,106.34,1121899997.0
2007-07-25 08:32:00,106.35,106.35,106.32,106.35,1121899997.0
2007-07-25 08:33:00,106.37,106.38,106.35,106.38,1121899997.0
2007-07-25 08:34:00,106.38,106.44,106.38,106.425,1905399975.0
2007-07-25 08:35:00,106.42,106.46,106.41,106.46,2073599984.0
2007-07-25 08:36:00,106.45,106.48,106.45,106.455,579200000.0
2007-07-25 08:37:00,106.46,106.46,106.44,106.45,689000001.0
2007-07-25 08:38:00,106.45,106.45,106.415,106.43,1799199990.0
2007-07-25 08:39:00,106.43,106.44,106.42,106.435,1233700000.0
2007-07-25 08:40:00,106.42,106.44,106.41,106.42,1054199998.0
2007-07-25 08:41:00,106.42,106.42,106.395,106.42,1187800003.0
2007-07-25 08:42:00,106.42,106.42,106.39,106.4,1754699995.0
2007-07-25 08:43:00,106.4,106.41,106.37,106.39,2059499978.0
2007-07-25 08:44:00,106.39,106.4,106.38,106.4,869099994.0
2007-07-25 08:45:00,106.4,106.4,106.32,106.34,2039599977.0
2007-07-25 08:46:00,106.34,106.38,106.34,106.37,1312300002.0
2007-07-25 08:47:00,106.37,106.41,106.37,106.41,1312300002.0
2007-07-25 08:48:00,106.41,106.42,106.38,106.385,1306799984.0
2007-07-25 08:49:00,106.39,106.4,106.37,106.395,1467599987.0
2007-07-25 08:50:00,106.395,106.425,106.39,106.425,1125900003.0
2007-07-25 08:51:00,106.42,106.43,106.41,106.43,926999997.0
2007-07-25 08:52:00,106.4,106.42,106.39,106.41,1616899997.0
2007-07-25 08:53:00,106.44,106.45,106.42,106.42,1616899997.0
2007-07-25 08:54:00,106.41,106.42,106.38,106.42,2095000002.0
2007-07-25 08:55:00,106.42,106.43,106.34,106.34,2017599998.0
2007-07-25 08:56:00,106.31,106.32,106.28,106.32,1589799991.0
2007-07-25 08:57:00,106.31,106.32,106.3,106.31,1589799991.0
2007-07-25 08:58:00,106.32,106.35,106.315,106.34,1589799991.0
2007-07-25 08:59:00,106.34,106.37,106.34,106.37,1125800003.0
2007-07-25 09:00:00,106.37,106.43,106.36,106.42,1173999997.0
2007-07-25 09:01:00,106.42,106.43,106.39,106.4,1671300008.0
2007-07-25 09:02:00,106.37,106.43,106.37,106.42,1575899990.0
2007-07-25 09:03:00,106.43,106.43,106.4,106.41,1575899990.0
2007-07-25 09:04:00,106.41,106.46,106.41,106.45,1433500004.0
2007-07-25 09:05:00,106.45,106.46,106.44,106.45,1793699985.0
2007-07-25 09:06:00,106.45,106.46,106.43,106.45,1217999995.0
2007-07-25 09:07:00,106.45,106.45,106.43,106.45,596000003.0
2007-07-25 09:08:00,106.45,106.47,106.44,106.44,1406400000.0
2007-07-25 09:09:00,106.44,106.45,106.415,106.42,1477599995.0
2007-07-25 09:10:00,106.415,106.42,106.39,106.395,951599989.0
2007-07-25 09:11:00,106.395,106.4,106.35,106.36,1917699994.0
2007-07-25 09:12:00,106.355,106.38,106.35,106.37,1658499998.0
2007-07-25 09:13:00,106.36,106.38,106.35,106.37,1459199993.0
2007-07-25 09:14:00,106.38,106.4,106.37,106.39,1783599994.0
2007-07-25 09:15:00,106.39,106.4,106.36,106.39,1194300000.0
2007-07-25 09:16:00,106.38,106.38,106.34,106.36,1965800000.0
2007-07-25 09:17:00,106.37,106.37,106.32,106.34,1965800000.0
2007-07-25 09:18:00,106.34,106.36,106.32,106.36,1965800000.0
2007-07-25 09:19:00,106.36,106.41,106.35,106.41,1154600005.0
2007-07-25 09:20:00,106.41,106.41,106.39,106.39,861599997.0
2007-07-25 09:21:00,106.39,106.39,106.36,106.37,1271699995.0
2007-07-25 09:22:00,106.34,106.37,106.31,106.34,1570900000.0
2007-07-25 09:23:00,106.32,106.32,106.29,106.32,1570900000.0
2007-07-25 09:24:00,106.33,106.33,106.28,106.285,1570900000.0
2007-07-25 09:25:00,106.29,106.3,106.26,106.26,1716999998.0
2007-07-25 09:26:00,106.23,106.23,106.15,106.15,1606899996.0
2007-07-25 09:27:00,106.17,106.22,106.17,106.18,1606899996.0
2007-07-25 09:28:00,106.17,106.17,106.1,106.13,1034900003.0
2007-07-25 09:29:00,106.16,106.22,106.16,106.22,1034900003.0
2007-07-25 09:30:00,106.23,106.26,106.21,106.24,1034900003.0
2007-07-25 09:31:00,106.23,106.26,106.21,106.22,723299998.0
2007-07-25 09:32:00,106.235,106.26,106.23,106.24,723299998.0
2007-07-25 09:33:00,106.21,106.28,106.21,106.28,1735299999.0
2007-07-25 09:34:00,106.29,106.31,106.27,106.29,1735299999.0
2007-07-25 09:35:00,106.29,106.32,106.29,106.31,1593599985.0
2007-07-25 09:36:00,106.31,106.32,106.28,106.29,1707700003.0
2007-07-25 09:37:00,106.28,106.31,106.27,106.28,2058999997.0
2007-07-25 09:38:00,106.29,106.3,106.28,106.29,1954999992.0
2007-07-25 09:39:00,106.28,106.31,106.27,106.31,769399998.0
2007-07-25 09:40:00,106.32,106.33,106.31,106.31,769399998.0
2007-07-25 09:41:00,106.31,106.33,106.31,106.325,1010199990.0
2007-07-25 09:42:00,106.33,106.33,106.29,106.295,1687200000.0
2007-07-25 09:43:00,106.3,106.3,106.27,106.3,352199999.0
2007-07-25 09:44:00,106.3,106.32,106.285,106.3,1523099992.0
2007-07-25 09:45:00,106.3,106.31,106.3,106.31,638199997.0
2007-07-25 09:46:00,106.31,106.35,106.31,106.33,1422099993.0
2007-07-25 09:47:00,106.33,106.33,106.31,106.32,1015899999.0
2007-07-25 09:48:00,106.32,106.34,106.3,106.3,1350900007.0
2007-07-25 09:49:00,106.31,106.35,106.3,106.33,2050399993.0
2007-07-25 09:50:00,106.33,106.33,106.3,106.31,439899998.0
2007-07-25 09:51:00,106.32,106.33,106.29,106.295,2042100008.0
2007-07-25 09:52:00,106.29,106.29,106.26,106.27,1641099993.0
2007-07-25 09:53:00,106.26,106.27,106.24,106.26,1641099993.0
2007-07-25 09:54:00,106.27,106.32,106.27,106.3,1641099993.0
2007-07-25 09:55:00,106.32,106.35,106.31,106.32,1641099993.0
2007-07-25 09:56:00,106.34,106.35,106.31,106.32,1641099993.0
2007-07-25 09:57:00,106.32,106.33,106.29,106.305,1641099993.0
2007-07-25 09:58:00,106.28,106.32,106.26,106.31,1617199978.0
2007-07-25 09:59:00,106.32,106.32,106.28,106.3,1617199978.0
2007-07-25 10:00:00,106.3,106.31,106.28,106.29,1579200000.0
2007-07-25 10:01:00,106.29,106.32,106.29,106.3,1574600006.0
2007-07-25 10:02:00,106.3,106.31,106.28,106.3,1240399996.0
2007-07-25 10:03:00,106.305,106.31,106.26,106.26,1153499996.0
2007-07-25 10:04:00,106.25,106.3,106.24,106.3,1772099990.0
2007-07-25 10:05:00,106.315,106.34,106.28,106.32,1772099990.0
2007-07-25 10:06:00,106.32,106.32,106.29,106.31,2109599996.0
2007-07-25 10:07:00,106.29,106.29,106.23,106.23,2098399978.0
2007-07-25 10:08:00,106.25,106.27,106.22,106.26,2098399978.0
2007-07-25 10:09:00,106.26,106.26,106.22,106.25,1780199994.0
2007-07-25 10:10:00,106.25,106.25,106.22,106.225,847500000.0
2007-07-25 10:11:00,106.23,106.27,106.22,106.26,1305199988.0
2007-07-25 10:12:00,106.25,106.27,106.24,106.26,1583499983.0
2007-07-25 10:13:00,106.27,106.34,106.26,106.32,1583499983.0
2007-07-25 10:14:00,106.31,106.33,106.295,106.33,1583499983.0
2007-07-25 10:15:00,106.33,106.33,106.29,106.32,1748200001.0
2007-07-25 10:16:00,106.31,106.32,106.27,106.28,565700000.0
2007-07-25 10:17:00,106.27,106.29,106.26,106.28,1240799995.0
2007-07-25 10:18:00,106.28,106.3,106.28,106.3,554400001.0
2007-07-25 10:19:00,106.31,106.31,106.275,106.285,575699994.0
2007-07-25 10:20:00,106.28,106.3,106.27,106.27,1278499991.0
2007-07-25 10:21:00,106.27,106.3,106.27,106.29,1991399991.0
2007-07-25 10:22:00,106.29,106.3,106.25,106.25,2015799978.0
2007-07-25 10:23:00,106.24,106.25,106.22,106.235,1490100000.0
2007-07-25 10:24:00,106.23,106.28,106.23,106.27,1242799991.0
2007-07-25 10:25:00,106.27,106.31,106.255,106.3,1093899996.0
2007-07-25 10:26:00,106.31,106.31,106.25,106.26,2112899999.0
2007-07-25 10:27:00,106.26,106.27,106.24,106.24,1799699998.0
2007-07-25 10:28:00,106.24,106.25,106.21,106.22,794600004.0
2007-07-25 10:29:00,106.22,106.23,106.2,106.21,611599999.0
2007-07-25 10:30:00,106.21,106.23,106.2,106.21,940599999.0
2007-07-25 10:31:00,106.215,106.215,106.195,106.2,673299995.0
2007-07-25 10:32:00,106.21,106.21,106.19,106.2,1364799994.0
2007-07-25 10:33:00,106.17,106.17,106.14,106.14,1128599999.0
2007-07-25 10:34:00,106.16,106.18,106.15,106.17,1128599999.0
2007-07-25 10:35:00,106.17,106.17,106.11,106.11,1834299992.0
2007-07-25 10:36:00,106.12,106.17,106.12,106.14,2119999977.0
2007-07-25 10:37:00,106.14,106.16,106.14,106.15,1467199989.0
2007-07-25 10:38:00,106.15,106.15,106.13,106.15,609799997.0
2007-07-25 10:39:00,106.15,106.16,106.14,106.16,1216400012.0
2007-07-25 10:40:00,106.15,106.17,106.12,106.14,1497599994.0
2007-07-25 10:41:00,106.17,106.22,106.16,106.22,1497599994.0
2007-07-25 10:42:00,106.19,106.24,106.18,106.22,1427000000.0
2007-07-25 10:43:00,106.23,106.26,106.22,106.26,1427000000.0
2007-07-25 10:44:00,106.28,106.28,106.24,106.24,1427000000.0
2007-07-25 10:45:00,106.24,106.29,106.23,106.23,1988000003.0
2007-07-25 10:46:00,106.25,106.29,106.23,106.27,1988000003.0
2007-07-25 10:47:00,106.27,106.31,106.225,106.25,1846000003.0
2007-07-25 10:48:00,106.21,106.25,106.21,106.24,2004499994.0
2007-07-25 10:49:00,106.26,106.28,106.25,106.26,2004499994.0
2007-07-25 10:50:00,106.25,106.28,106.24,106.25,2131999990.0
2007-07-25 10:51:00,106.26,106.32,106.25,106.31,2131999990.0
2007-07-25 10:52:00,106.3,106.32,106.28,106.31,2131999990.0
2007-07-25 10:53:00,106.32,106.35,106.31,106.35,2131999990.0
2007-07-25 10:54:00,106.35,106.35,106.325,106.34,1904900001.0
2007-07-25 10:55:00,106.34,106.35,106.31,106.33,1977999993.0
2007-07-25 10:56:00,106.3,106.36,106.3,106.35,1606699991.0
2007-07-25 10:57:00,106.37,106.42,106.36,106.41,1606699991.0
2007-07-25 10:58:00,106.4,106.44,106.38,106.43,1510799998.0
2007-07-25 10:59:00,106.44,106.45,106.4,106.4,1510799998.0
2007-07-25 11:00:00,106.38,106.41,106.34,106.34,1504900007.0
2007-07-25 11:01:00,106.35,106.4,106.35,106.39,1504900007.0
2007-07-25 11:02:00,106.41,106.41,106.37,106.37,1504900007.0
2007-07-25 11:03:00,106.37,106.42,106.37,106.41,1539099995.0
2007-07-25 11:04:00,106.4,106.41,106.36,106.37,1002700001.0
2007-07-25 11:05:00,106.37,106.38,106.35,106.36,1651299993.0
2007-07-25 11:06:00,106.36,106.38,106.33,106.33,1270499997.0
2007-07-25 11:07:00,106.33,106.36,106.33,106.35,787899992.0
2007-07-25 11:08:00,106.35,106.36,106.32,106.36,1584199988.0
2007-07-25 11:09:00,106.345,106.37,106.34,106.34,1499099999.0
2007-07-25 11:10:00,106.34,106.34,106.31,106.34,633900000.0
2007-07-25 11:11:00,106.34,106.34,106.32,106.34,989600003.0
2007-07-25 11:12:00,106.34,106.35,106.32,106.34,1757099997.0
2007-07-25 11:13:00,106.31,106.32,106.29,106.31,630000000.0
2007-07-25 11:14:00,106.33,106.33,106.31,106.31,630000000.0
2007-07-25 11:15:00,106.32,106.32,106.27,106.3,1332900011.0
2007-07-25 11:16:00,106.3,106.32,106.29,106.31,717900000.0
2007-07-25 11:17:00,106.3,106.32,106.29,106.31,1495100001.0
2007-07-25 11:18:00,106.31,106.34,106.31,106.33,1050600004.0
2007-07-25 11:19:00,106.33,106.35,106.31,106.34,1493199985.0
2007-07-25 11:20:00,106.34,106.36,106.325,106.36,1817099996.0
2007-07-25 11:21:00,106.35,106.36,106.3,106.3,1823099992.0
2007-07-25 11:22:00,106.3,106.34,106.3,106.33,1091899996.0
2007-07-25 11:23:00,106.33,106.34,106.32,106.33,893299996.0
2007-07-25 11:24:00,106.34,106.35,106.32,106.32,312499999.0
2007-07-25 11:25:00,106.32,106.34,106.31,106.34,610099998.0
2007-07-25 11:26:00,106.34,106.34,106.31,106.33,1168500004.0
2007-07-25 11:27:00,106.33,106.33,106.31,106.32,136000003.0
2007-07-25 11:28:00,106.31,106.34,106.31,106.33,466799999.0
2007-07-25 11:29:00,106.33,106.33,106.32,106.32,98400000.0
2007-07-25 11:30:00,106.32,106.33,106.3,106.3,302399998.0
2007-07-25 11:31:00,106.295,106.3,106.28,106.29,1105399991.0
2007-07-25 11:32:00,106.29,106.3,106.28,106.295,1416299980.0
2007-07-25 11:33:00,106.295,106.34,106.295,106.32,933599991.0
2007-07-25 11:34:00,106.32,106.33,106.315,106.315,213600000.0
2007-07-25 11:35:00,106.32,106.33,106.31,106.33,301500006.0
2007-07-25 11:36:00,106.33,106.34,106.32,106.32,745000000.0
2007-07-25 11:37:00,106.32,106.33,106.31,106.32,900700001.0
2007-07-25 11:38:00,106.32,106.34,106.31,106.33,438600001.0
2007-07-25 11:39:00,106.33,106.33,106.3,106.33,904399997.0
2007-07-25 11:40:00,106.33,106.36,106.32,106.34,699100001.0
2007-07-25 11:41:00,106.33,106.36,106.33,106.35,400999999.0
2007-07-25 11:42:00,106.35,106.39,106.35,106.39,1102799999.0
2007-07-25 11:43:00,106.39,106.39,106.36,106.365,926599991.0
2007-07-25 11:44:00,106.36,106.39,106.36,106.38,1282000002.0
2007-07-25 11:45:00,106.39,106.41,106.38,106.41,510800002.0
2007-07-25 11:46:00,106.41,106.44,106.4,106.44,849499997.0
2007-07-25 11:47:00,106.44,106.45,106.42,106.43,1316600009.0
2007-07-25 11:48:00,106.43,106.46,106.43,106.45,835999998.0
2007-07-25 11:49:00,106.45,106.49,106.44,106.475,1502299991.0
2007-07-25 11:50:00,106.475,106.49,106.44,106.46,1366700011.0
2007-07-25 11:51:00,106.46,106.49,106.45,106.47,1935699984.0
2007-07-25 11:52:00,106.47,106.47,106.45,106.455,284600004.0
2007-07-25 11:53:00,106.455,106.46,106.43,106.44,2073499990.0
2007-07-25 11:54:00,106.44,106.46,106.43,106.43,699199996.0
2007-07-25 11:55:00,106.43,106.45,106.43,106.43,808400001.0
2007-07-25 11:56:00,106.44,106.45,106.42,106.44,884299996.0
2007-07-25 11:57:00,106.435,106.45,106.42,106.43,1043000007.0
2007-07-25 11:58:00,106.44,106.45,106.4,106.43,681299996.0
2007-07-25 11:59:00,106.44,106.44,106.41,106.43,641599997.0
2007-07-25 12:00:00,106.43,106.43,106.405,106.42,948899997.0
2007-07-25 12:01:00,106.42,106.43,106.4,106.41,1782699995.0
2007-07-25 12:02:00,106.405,106.41,106.37,106.4,1907499991.0
2007-07-25 12:03:00,106.4,106.42,106.385,106.42,385400000.0
2007-07-25 12:04:00,106.42,106.43,106.39,106.41,810899993.0
2007-07-25 12:05:00,106.4,106.42,106.39,106.41,195200000.0
2007-07-25 12:06:00,106.41,106.41,106.4,106.405,221300001.0
2007-07-25 12:07:00,106.395,106.42,106.39,106.405,179799999.0
2007-07-25 12:08:00,106.405,106.43,106.405,106.43,107700000.0
2007-07-25 12:09:00,106.43,106.47,106.42,106.45,1629299996.0
2007-07-25 12:10:00,106.45,106.47,106.42,106.47,1451700005.0
2007-07-25 12:11:00,106.47,106.48,106.42,106.42,1422999991.0
2007-07-25 12:12:00,106.43,106.44,106.415,106.415,591599999.0
2007-07-25 12:13:00,106.415,106.43,106.4,106.42,840399995.0
2007-07-25 12:14:00,106.41,106.44,106.41,106.41,1607000006.0
2007-07-25 12:15:00,106.41,106.42,106.39,106.4,308800000.0
2007-07-25 12:16:00,106.37,106.39,106.32,106.35,1724099995.0
2007-07-25 12:17:00,106.38,106.42,106.38,106.41,1724099995.0
2007-07-25 12:18:00,106.41,106.42,106.41,106.415,599899998.0
2007-07-25 12:19:00,106.415,106.445,106.41,106.445,722399997.0
2007-07-25 12:20:00,106.445,106.47,106.445,106.46,875899993.0
2007-07-25 12:21:00,106.465,106.48,106.44,106.46,1958499982.0
2007-07-25 12:22:00,106.46,106.47,106.43,106.44,1852299989.0
2007-07-25 12:23:00,106.44,106.45,106.415,106.42,772800003.0
2007-07-25 12:24:00,106.415,106.45,106.405,106.405,1300500005.0
2007-07-25 12:25:00,106.405,106.43,106.39,106.41,1168400005.0
2007-07-25 12:26:00,106.41,106.45,106.41,106.41,871199989.0
2007-07-25 12:27:00,106.42,106.44,106.41,106.44,1131699987.0
2007-07-25 12:28:00,106.435,106.44,106.435,106.44,543099999.0
2007-07-25 12:29:00,106.44,106.47,106.44,106.47,1934699984.0
2007-07-25 12:30:00,106.47,106.48,106.43,106.43,579499995.0
2007-07-25 12:31:00,106.44,106.45,106.41,106.42,1059500003.0
2007-07-25 12:32:00,106.42,106.43,106.39,106.41,921599999.0
2007-07-25 12:33:00,106.41,106.43,106.39,106.41,2034800000.0
2007-07-25 12:34:00,106.42,106.45,106.41,106.43,1821100003.0
2007-07-25 12:35:00,106.43,106.45,106.425,106.44,1333100002.0
2007-07-25 12:36:00,106.44,106.45,106.41,106.435,1566299999.0
2007-07-25 12:37:00,106.435,106.455,106.42,106.425,1939100005.0
2007-07-25 12:38:00,106.4,106.43,106.38,106.38,2108899985.0
2007-07-25 12:39:00,106.4,106.41,106.38,106.38,2108899985.0
2007-07-25 12:40:00,106.4,106.44,106.39,106.395,2108899985.0
2007-07-25 12:41:00,106.395,106.42,106.39,106.42,1317999996.0
2007-07-25 12:42:00,106.42,106.42,106.38,106.39,1415699987.0
2007-07-25 12:43:00,106.39,106.4,106.36,106.38,498700002.0
2007-07-25 12:44:00,106.37,106.39,106.36,106.37,764100003.0
2007-07-25 12:45:00,106.35,106.4,106.34,106.4,774999998.0
2007-07-25 12:46:00,106.4,106.41,106.37,106.375,821299997.0
2007-07-25 12:47:00,106.38,106.39,106.36,106.36,433699996.0
2007-07-25 12:48:00,106.36,106.36,106.34,106.34,639799992.0
2007-07-25 12:49:00,106.35,106.36,106.33,106.36,459499998.0
2007-07-25 12:50:00,106.35,106.4,106.35,106.37,1025800005.0
2007-07-25 12:51:00,106.35,106.36,106.32,106.34,1735499995.0
2007-07-25 12:52:00,106.355,106.4,106.355,106.38,1735499995.0
2007-07-25 12:53:00,106.36,106.38,106.34,106.35,1627300001.0
2007-07-25 12:54:00,106.35,106.39,106.35,106.36,1081399998.0
2007-07-25 12:55:00,106.36,106.38,106.35,106.37,1399800002.0
2007-07-25 12:56:00,106.37,106.4,106.36,106.39,1399800002.0
2007-07-25 12:57:00,106.39,106.4,106.38,106.38,810700002.0
2007-07-25 12:58:00,106.38,106.38,106.34,106.36,662100003.0
2007-07-25 12:59:00,106.34,106.38,106.32,106.35,1950599980.0
2007-07-25 13:00:00,106.35,106.37,106.33,106.36,1950599980.0
2007-07-25 13:01:00,106.35,106.38,106.35,106.37,1988100002.0
2007-07-25 13:02:00,106.38,106.4,106.37,106.4,1988100002.0
2007-07-25 13:03:00,106.41,106.44,106.37,106.44,1988100002.0
2007-07-25 13:04:00,106.44,106.45,106.42,106.43,1775099999.0
2007-07-25 13:05:00,106.425,106.44,106.42,106.44,834800002.0
2007-07-25 13:06:00,106.44,106.46,106.42,106.45,924200001.0
2007-07-25 13:07:00,106.44,106.52,106.44,106.52,2050100009.0
2007-07-25 13:08:00,106.53,106.54,106.52,106.52,2050100009.0
2007-07-25 13:09:00,106.52,106.55,106.5,106.54,1785499995.0
2007-07-25 13:10:00,106.54,106.54,106.51,106.52,1493200001.0
2007-07-25 13:11:00,106.52,106.53,106.5,106.53,798799993.0
2007-07-25 13:12:00,106.53,106.56,106.52,106.525,964499997.0
2007-07-25 13:13:00,106.525,106.54,106.49,106.5,1212799987.0
2007-07-25 13:14:00,106.5,106.52,106.495,106.52,986200011.0
2007-07-25 13:15:00,106.52,106.54,106.51,106.53,676400000.0
2007-07-25 13:16:00,106.53,106.53,106.47,106.505,1404899999.0
2007-07-25 13:17:00,106.51,106.52,106.48,106.52,1857000010.0
2007-07-25 13:18:00,106.515,106.54,106.49,106.49,2030299991.0
2007-07-25 13:19:00,106.49,106.53,106.48,106.52,1967500006.0
2007-07-25 13:20:00,106.51,106.54,106.49,106.53,1291099996.0
2007-07-25 13:21:00,106.54,106.6,106.52,106.57,1291099996.0
2007-07-25 13:22:00,106.56,106.57,106.55,106.57,1291099996.0
2007-07-25 13:23:00,106.59,106.6,106.56,106.58,1291099996.0
2007-07-25 13:24:00,106.58,106.6,106.56,106.6,1122899996.0
2007-07-25 13:25:00,106.59,106.62,106.57,106.6,1547399996.0
2007-07-25 13:26:00,106.59,106.62,106.55,106.55,1547399996.0
2007-07-25 13:27:00,106.56,106.57,106.51,106.52,1547399996.0
2007-07-25 13:28:00,106.54,106.56,106.52,106.54,1547399996.0
2007-07-25 13:29:00,106.535,106.56,106.53,106.55,1880799997.0
2007-07-25 13:30:00,106.55,106.55,106.5,106.505,1263399993.0
2007-07-25 13:31:00,106.51,106.51,106.485,106.49,1651499997.0
2007-07-25 13:32:00,106.49,106.52,106.48,106.51,1686499997.0
2007-07-25 13:33:00,106.5,106.5,106.45,106.46,1856199991.0
2007-07-25 13:34:00,106.45,106.47,106.43,106.44,1856199991.0
2007-07-25 13:35:00,106.46,106.47,106.45,106.46,1856199991.0
2007-07-25 13:36:00,106.46,106.46,106.42,106.45,1657399997.0
2007-07-25 13:37:00,106.44,106.49,106.44,106.48,1843600001.0
2007-07-25 13:38:00,106.46,106.52,106.46,106.51,387000000.0
2007-07-25 13:39:00,106.54,106.54,106.51,106.52,387000000.0
2007-07-25 13:40:00,106.515,106.54,106.515,106.53,1224500000.0
2007-07-25 13:41:00,106.53,106.55,106.5,106.52,855899992.0
2007-07-25 13:42:00,106.51,106.52,106.48,106.5,1629700000.0
2007-07-25 13:43:00,106.49,106.5,106.46,106.475,1341499993.0
2007-07-25 13:44:00,106.48,106.48,106.46,106.47,1673299993.0
2007-07-25 13:45:00,106.47,106.51,106.46,106.48,1547600009.0
2007-07-25 13:46:00,106.48,106.495,106.47,106.49,1388699996.0
2007-07-25 13:47:00,106.48,106.52,106.47,106.51,1709500000.0
2007-07-25 13:48:00,106.51,106.515,106.48,106.49,1709500000.0
2007-07-25 13:49:00,106.5,106.53,106.49,106.52,1839399992.0
2007-07-25 13:50:00,106.52,106.52,106.5,106.5,403500004.0
2007-07-25 13:51:00,106.51,106.53,106.5,106.51,1155300000.0
2007-07-25 13:52:00,106.51,106.51,106.47,106.47,1869099996.0
2007-07-25 13:53:00,106.47,106.47,106.44,106.445,1560299993.0
2007-07-25 13:54:00,106.445,106.46,106.44,106.45,1055999997.0
2007-07-25 13:55:00,106.45,106.49,106.45,106.49,794699992.0
2007-07-25 13:56:00,106.48,106.49,106.48,106.49,1312899982.0
2007-07-25 13:57:00,106.49,106.49,106.47,106.47,464800000.0
2007-07-25 13:58:00,106.47,106.49,106.46,106.47,1349100004.0
2007-07-25 13:59:00,106.46,106.47,106.45,106.47,1006600001.0
2007-07-25 14:00:00,106.47,106.52,106.46,106.5,1727099994.0
2007-07-25 14:01:00,106.5,106.53,106.48,106.52,2051799996.0
2007-07-25 14:02:00,106.52,106.52,106.48,106.48,1481199993.0
2007-07-25 14:03:00,106.48,106.48,106.45,106.47,628900001.0
2007-07-25 14:04:00,106.47,106.47,106.44,106.44,1191099995.0
2007-07-25 14:05:00,106.44,106.46,106.44,106.46,1060299999.0
2007-07-25 14:06:00,106.44,106.5,106.44,106.5,1980599992.0
2007-07-25 14:07:00,106.48,106.51,106.46,106.49,1980599992.0
2007-07-25 14:08:00,106.5,106.52,106.47,106.5,1980599992.0
2007-07-25 14:09:00,106.5,106.52,106.48,106.51,1585499989.0
2007-07-25 14:10:00,106.51,106.53,106.5,106.53,1623300004.0
2007-07-25 14:11:00,106.51,106.54,106.51,106.52,1122799988.0
2007-07-25 14:12:00,106.54,106.54,106.52,106.54,1122799988.0
2007-07-25 14:13:00,106.54,106.56,106.53,106.56,820499993.0
2007-07-25 14:14:00,106.56,106.56,106.53,106.55,515899996.0
2007-07-25 14:15:00,106.55,106.55,106.49,106.51,1649800006.0
2007-07-25 14:16:00,106.49,106.51,106.49,106.51,713900000.0
2007-07-25 14:17:00,106.52,106.56,106.51,106.55,713900000.0
2007-07-25 14:18:00,106.565,106.57,106.55,106.555,713900000.0
2007-07-25 14:19:00,106.555,106.57,106.525,106.525,1069199992.0
2007-07-25 14:20:00,106.54,106.56,106.5,106.56,900800003.0
2007-07-25 14:21:00,106.565,106.57,106.54,106.55,900800003.0
2007-07-25 14:22:00,106.56,106.6,106.55,106.59,1341199998.0
2007-07-25 14:23:00,106.6,106.63,106.57,106.61,1799099995.0
2007-07-25 14:24:00,106.61,106.63,106.59,106.615,895700005.0
2007-07-25 14:25:00,106.6,106.61,106.55,106.6,1809199985.0
2007-07-25 14:26:00,106.615,106.655,106.61,106.63,1809199985.0
2007-07-25 14:27:00,106.63,106.64,106.6,106.63,985599999.0
2007-07-25 14:28:00,106.63,106.63,106.605,106.605,756000000.0
2007-07-25 14:29:00,106.605,106.61,106.56,106.56,1097599994.0
2007-07-25 14:30:00,106.56,106.57,106.54,106.57,1564399993.0
2007-07-25 14:31:00,106.58,106.675,106.57,106.67,1564399993.0
2007-07-25 14:32:00,106.67,106.69,106.64,106.65,1379000005.0
2007-07-25 14:33:00,106.64,106.64,106.59,106.63,1235200000.0
2007-07-25 14:34:00,106.635,106.64,106.605,106.605,1235200000.0
2007-07-25 14:35:00,106.605,106.63,106.6,106.61,1246199994.0
2007-07-25 14:36:00,106.61,106.62,106.59,106.59,693700006.0
2007-07-25 14:37:00,106.59,106.62,106.59,106.6,1343099991.0
2007-07-25 14:38:00,106.6,106.62,106.595,106.6,855500004.0
2007-07-25 14:39:00,106.6,106.61,106.58,106.58,1141000002.0
2007-07-25 14:41:00,106.575,106.6,106.56,106.58,1547000003.0
2007-07-25 14:42:00,106.58,106.58,106.56,106.56,1643500010.0
2007-07-25 14:43:00,106.56,106.58,106.55,106.58,771100002.0
2007-07-25 14:44:00,106.54,106.57,106.54,106.54,1327099995.0
2007-07-25 14:45:00,106.56,106.57,106.55,106.56,1327099995.0
2007-07-25 14:46:00,106.56,106.57,106.53,106.54,1366099997.0
2007-07-25 14:47:00,106.54,106.56,106.54,106.54,1274399994.0
2007-07-25 14:48:00,106.55,106.56,106.54,106.56,961500003.0
2007-07-25 14:49:00,106.56,106.56,106.55,106.55,391899998.0
2007-07-25 14:50:00,106.55,106.58,106.54,106.56,1379099995.0
2007-07-25 14:51:00,106.53,106.53,106.5,106.52,1434099980.0
2007-07-25 14:52:00,106.53,106.53,106.51,106.52,1434099980.0
2007-07-25 14:53:00,106.52,106.53,106.5,106.51,1163599993.0
2007-07-25 14:54:00,106.51,106.52,106.48,106.51,1208299990.0
2007-07-25 14:55:00,106.51,106.54,106.51,106.54,1193099993.0
2007-07-25 14:56:00,106.54,106.55,106.53,106.53,567100000.0
2007-07-25 14:57:00,106.53,106.54,106.51,106.52,1075099999.0
2007-07-25 14:58:00,106.51,106.53,106.51,106.52,215699999.0
2007-07-25 14:59:00,106.52,106.53,106.48,106.5,1748700000.0
2007-07-25 15:00:00,106.5,106.51,106.49,106.51,1693500016.0
2007-07-25 15:01:00,106.51,106.51,106.49,106.5,1075900001.0
2007-07-25 15:02:00,106.5,106.52,106.495,106.51,811800007.0
2007-07-25 15:03:00,106.5,106.52,106.495,106.52,1106399998.0
2007-07-25 15:04:00,106.52,106.53,106.5,106.52,675600000.0
2007-07-25 15:05:00,106.53,106.54,106.515,106.53,375500000.0
2007-07-25 15:06:00,106.54,106.55,106.52,106.55,420500002.0
2007-07-25 15:07:00,106.55,106.58,106.53,106.55,1034099998.0
2007-07-25 15:08:00,106.56,106.58,106.55,106.58,1691000012.0
2007-07-25 15:09:00,106.56,106.57,106.55,106.56,1081199995.0
2007-07-25 15:10:00,106.58,106.61,106.58,106.605,1081199995.0
2007-07-25 15:11:00,106.6,106.61,106.59,106.6,1078299999.0
2007-07-25 15:12:00,106.6,106.61,106.59,106.61,504700000.0
2007-07-25 15:13:00,106.61,106.63,106.6,106.61,1060599999.0
2007-07-25 15:14:00,106.6,106.6,106.57,106.58,1468000005.0
2007-07-25 15:15:00,106.58,106.59,106.55,106.55,930800005.0
2007-07-25 15:16:00,106.54,106.56,106.52,106.53,1136299996.0
2007-07-25 15:17:00,106.525,106.54,106.49,106.5,1518599998.0
2007-07-25 15:18:00,106.49,106.51,106.49,106.51,849800000.0
2007-07-25 15:19:00,106.5,106.51,106.475,106.49,2002699985.0
2007-07-25 15:20:00,106.49,106.49,106.45,106.48,1541499990.0
2007-07-25 15:21:00,106.48,106.5,106.47,106.47,1128000001.0
2007-07-25 15:22:00,106.46,106.49,106.46,106.48,1652199984.0
2007-07-25 15:23:00,106.49,106.54,106.47,106.53,1652199984.0
2007-07-25 15:24:00,106.53,106.58,106.53,106.555,1540800004.0
2007-07-25 15:25:00,106.57,106.57,106.55,106.57,809799996.0
2007-07-25 15:26:00,106.57,106.57,106.51,106.52,1848199988.0
2007-07-25 15:27:00,106.52,106.52,106.5,106.51,884399997.0
2007-07-25 15:28:00,106.51,106.52,106.48,106.485,1415499990.0
2007-07-25 15:29:00,106.49,106.51,106.49,106.5,1124800007.0
2007-07-25 15:30:00,106.5,106.53,106.49,106.5,1123600005.0
2007-07-25 15:31:00,106.5,106.53,106.49,106.53,1581499980.0
2007-07-25 15:32:00,106.53,106.55,106.51,106.53,1712699992.0
2007-07-25 15:33:00,106.53,106.55,106.5,106.55,1531800007.0
2007-07-25 15:34:00,106.54,106.54,106.52,106.53,1508599991.0
2007-07-25 15:35:00,106.54,106.54,106.51,106.53,1508599991.0
2007-07-25 15:36:00,106.53,106.55,106.51,106.545,1529999990.0
2007-07-25 15:37:00,106.52,106.53,106.5,106.5,1899199993.0
2007-07-25 15:38:00,106.52,106.55,106.49,106.55,1899199993.0
2007-07-25 15:39:00,106.55,106.56,106.53,106.56,897000001.0
2007-07-25 15:40:00,106.56,106.57,106.545,106.555,874600013.0
2007-07-25 15:41:00,106.55,106.59,106.55,106.59,1895500005.0
2007-07-25 15:42:00,106.59,106.62,106.55,106.56,1347100004.0
2007-07-25 15:43:00,106.57,106.57,106.55,106.57,1221599995.0
2007-07-25 15:44:00,106.57,106.59,106.54,106.57,1492899999.0
2007-07-25 15:45:00,106.57,106.59,106.56,106.58,1217399993.0
2007-07-25 15:46:00,106.58,106.6,106.56,106.58,1078099997.0
2007-07-25 15:47:00,106.58,106.61,106.56,106.6,1793699997.0
2007-07-25 15:48:00,106.6,106.6,106.56,106.56,839600004.0
2007-07-25 15:49:00,106.56,106.57,106.53,106.57,1189699992.0
2007-07-25 15:50:00,106.56,106.58,106.55,106.55,1680000004.0
2007-07-25 15:51:00,106.57,106.59,106.54,106.57,1156299995.0
2007-07-25 15:52:00,106.58,106.61,106.57,106.59,1607500004.0
2007-07-25 15:53:00,106.59,106.595,106.56,106.585,1560200002.0
2007-07-25 15:54:00,106.59,106.59,106.55,106.56,1456099998.0
2007-07-25 15:55:00,106.555,106.61,106.55,106.59,1638099997.0
2007-07-25 15:56:00,106.59,106.61,106.58,106.61,649600001.0
2007-07-25 15:57:00,106.6,106.62,106.59,106.59,698300001.0
2007-07-25 15:58:00,106.59,106.59,106.555,106.57,991099999.0
2007-07-25 15:59:00,106.56,106.59,106.52,106.57,832599995.0
2007-07-25 16:00:00,106.55,106.61,106.5,106.61,1363499997.0
2007-07-25 16:01:00,106.61,106.64,106.6,106.6,1890099983.0
2007-07-25 16:02:00,106.59,106.64,106.59,106.62,1528600002.0
2007-07-25 16:03:00,106.62,106.64,106.6,106.62,1806799996.0
2007-07-25 16:04:00,106.62,106.64,106.6,106.61,1182300001.0
2007-07-25 16:05:00,106.61,106.61,106.54,106.54,1740399987.0
2007-07-25 16:06:00,106.54,106.57,106.53,106.54,825999998.0
2007-07-25 16:07:00,106.54,106.55,106.5,106.515,1186099998.0
2007-07-25 16:08:00,106.515,106.54,106.5,106.52,1798600004.0
2007-07-25 16:09:00,106.48,106.52,106.48,106.52,1737400001.0
2007-07-25 16:10:00,106.535,106.54,106.49,106.54,1737400001.0
2007-07-25 16:11:00,106.55,106.56,106.51,106.52,1033599999.0
2007-07-25 16:12:00,106.52,106.53,106.51,106.53,776799999.0
2007-07-25 16:13:00,106.53,106.55,106.52,106.52,1399000008.0
2007-07-25 16:14:00,106.52,106.53,106.485,106.5,1656100003.0
2007-07-25 16:15:00,106.5,106.53,106.49,106.52,1339199997.0
2007-07-25 16:16:00,106.52,106.55,106.52,106.53,638300000.0
2007-07-25 16:17:00,106.53,106.53,106.51,106.51,1674999994.0
2007-07-25 16:18:00,106.53,106.53,106.495,106.52,1969500005.0
2007-07-25 16:19:00,106.51,106.53,106.51,106.52,1265299999.0
2007-07-25 16:20:00,106.52,106.54,106.51,106.52,1352399991.0
2007-07-25 16:21:00,106.53,106.53,106.5,106.5,2145199984.0
2007-07-25 16:22:00,106.48,106.48,106.43,106.47,2051899994.0
2007-07-25 16:23:00,106.48,106.5,106.45,106.47,2051899994.0
2007-07-25 16:24:00,106.485,106.51,106.475,106.48,2051899994.0
2007-07-25 16:25:00,106.45,106.46,106.43,106.45,1535800001.0
2007-07-25 16:26:00,106.46,106.47,106.43,106.44,1535800001.0
2007-07-25 16:27:00,106.43,106.45,106.4,106.41,1535800001.0
2007-07-25 16:28:00,106.4,106.42,106.39,106.42,1535800001.0
2007-07-25 16:29:00,106.46,106.46,106.43,106.43,1535800001.0
2007-07-25 16:30:00,106.43,106.45,106.42,106.44,1409399998.0
2007-07-25 16:31:00,106.41,106.42,106.34,106.35,1899000001.0
2007-07-25 16:32:00,106.34,106.37,106.3,106.3,1899000001.0
2007-07-25 16:33:00,106.28,106.29,106.22,106.22,1899000001.0
2007-07-25 16:34:00,106.23,106.26,106.23,106.25,1899000001.0
2007-07-25 16:35:00,106.25,106.29,106.24,106.28,1899000001.0
2007-07-25 16:36:00,106.28,106.28,106.25,106.26,1526499997.0
2007-07-25 16:37:00,106.23,106.24,106.18,106.19,2071899999.0
2007-07-25 16:38:00,106.17,106.2,106.16,106.19,2071899999.0
2007-07-25 16:39:00,106.18,106.21,106.15,106.21,2071899999.0
2007-07-25 16:40:00,106.19,106.2,106.16,106.18,2071899999.0
2007-07-25 16:41:00,106.2,106.21,106.13,106.14,2071899999.0
2007-07-25 16:42:00,106.14,106.17,106.12,106.15,1986700000.0
2007-07-25 16:43:00,106.14,106.17,106.14,106.15,2054800008.0
2007-07-25 16:44:00,106.16,106.16,106.1,106.1,2054800008.0
2007-07-25 16:45:00,106.12,106.12,106.035,106.04,2054800008.0
2007-07-25 16:46:00,106.0,106.11,106.0,106.11,1506099978.0
2007-07-25 16:47:00,106.12,106.16,106.07,106.07,1506099978.0
2007-07-25 16:48:00,106.09,106.11,106.06,106.07,1506099978.0
2007-07-25 16:49:00,106.09,106.09,106.04,106.05,1506099978.0
2007-07-25 16:50:00,106.07,106.07,106.02,106.06,1506099978.0
2007-07-25 16:51:00,106.075,106.11,106.07,106.1,1506099978.0
2007-07-25 16:52:00,106.1,106.12,106.09,106.11,1119699994.0
2007-07-25 16:53:00,106.1,106.11,106.07,106.08,2079300020.0
2007-07-25 16:54:00,106.08,106.1,106.07,106.09,1780200001.0
2007-07-25 16:55:00,106.07,106.07,106.02,106.03,1916199999.0
2007-07-25 16:56:00,106.04,106.12,106.03,106.1,1916199999.0
2007-07-25 16:57:00,106.11,106.16,106.09,106.09,1916199999.0
2007-07-25 16:58:00,106.12,106.15,106.07,106.07,1916199999.0
2007-07-25 16:59:00,106.09,106.11,106.07,106.11,1916199999.0
2007-07-25 17:00:00,106.09,106.15,106.09,106.14,2087499993.0
2007-07-25 17:01:00,106.15,106.17,106.13,106.13,2087499993.0
2007-07-25 17:02:00,106.14,106.18,106.13,106.14,2087499993.0
2007-07-25 17:03:00,106.15,106.23,106.13,106.23,2087499993.0
2007-07-25 17:04:00,106.21,106.24,106.21,106.22,2087499993.0
2007-07-25 17:05:00,106.25,106.25,106.2,106.22,2087499993.0
2007-07-25 17:06:00,106.22,106.24,106.21,106.24,1839199998.0
2007-07-25 17:07:00,106.24,106.25,106.23,106.24,1569600000.0
2007-07-25 17:08:00,106.24,106.29,106.23,106.26,1625200002.0
2007-07-25 17:09:00,106.275,106.28,106.23,106.24,1951199987.0
2007-07-25 17:10:00,106.25,106.275,106.23,106.26,1694899989.0
2007-07-25 17:11:00,106.26,106.29,106.26,106.285,1797599999.0
2007-07-25 17:12:00,106.285,106.285,106.24,106.24,949599998.0
2007-07-25 17:13:00,106.24,106.255,106.24,106.24,2100799978.0
2007-07-25 17:14:00,106.24,106.25,106.21,106.21,1174399998.0
2007-07-25 17:15:00,106.21,106.21,106.09,106.11,1603200000.0
2007-07-25 17:16:00,106.11,106.16,106.11,106.15,1363899996.0
2007-07-25 17:17:00,106.15,106.15,106.07,106.07,1201599998.0
2007-07-25 17:18:00,106.085,106.1,106.07,106.1,1201599998.0
2007-07-25 17:19:00,106.1,106.12,106.07,106.095,1871999997.0
2007-07-25 17:20:00,106.08,106.14,106.06,106.06,1438399991.0
2007-07-25 17:21:00,106.06,106.125,106.04,106.12,1454399992.0
2007-07-25 17:22:00,106.12,106.13,106.095,106.13,535999999.0
2007-07-25 17:23:00,106.13,106.13,106.11,106.125,1222099993.0
2007-07-25 17:24:00,106.125,106.17,106.12,106.17,1337699997.0
2007-07-25 17:25:00,106.17,106.2,106.16,106.19,1580000002.0
2007-07-25 17:26:00,106.19,106.205,106.17,106.2,1555199993.0
2007-07-25 17:27:00,106.2,106.27,106.2,106.23,2078299999.0
2007-07-25 17:28:00,106.25,106.25,106.21,106.23,1043200004.0
2007-07-25 17:29:00,106.24,106.245,106.21,106.225,1043200004.0
2007-07-25 17:30:00,106.225,106.26,106.21,106.25,1442399989.0
2007-07-25 17:31:00,106.23,106.25,106.16,106.16,1348299996.0
2007-07-25 17:32:00,106.18,106.18,106.14,106.16,1348299996.0
2007-07-25 17:33:00,106.18,106.21,106.17,106.19,1348299996.0
2007-07-25 17:34:00,106.16,106.18,106.14,106.16,1097599997.0
2007-07-25 17:35:00,106.18,106.18,106.12,106.14,1097599997.0
2007-07-25 17:36:00,106.12,106.14,106.11,106.12,1097599997.0
2007-07-25 17:37:00,106.14,106.16,106.14,106.14,1097599997.0
2007-07-25 17:38:00,106.15,106.17,106.14,106.16,1097599997.0
2007-07-25 17:39:00,106.16,106.19,106.14,106.16,1658399999.0
2007-07-25 17:40:00,106.16,106.185,106.14,106.18,1658399999.0
2007-07-25 17:41:00,106.18,106.195,106.17,106.17,1906200002.0
2007-07-25 17:42:00,106.17,106.18,106.16,106.16,1169399991.0
2007-07-25 17:43:00,106.16,106.17,106.13,106.17,1215799994.0
2007-07-25 17:44:00,106.17,106.2,106.16,106.2,1905899982.0
2007-07-25 17:45:00,106.2,106.23,106.2,106.23,1054400008.0
2007-07-25 17:46:00,106.23,106.23,106.19,106.21,1410799992.0
2007-07-25 17:47:00,106.21,106.21,106.19,106.21,837999999.0
2007-07-25 17:48:00,106.21,106.23,106.21,106.22,1233400005.0
2007-07-25 17:49:00,106.23,106.23,106.21,106.21,1007199991.0
2007-07-25 17:50:00,106.22,106.22,106.2,106.21,1007199991.0
2007-07-25 17:51:00,106.21,106.24,106.2,106.22,2058699993.0
2007-07-25 17:52:00,106.22,106.23,106.2,106.22,1579099998.0
2007-07-25 17:53:00,106.22,106.23,106.2,106.21,794200000.0
2007-07-25 17:54:00,106.21,106.23,106.21,106.22,970800002.0
2007-07-25 17:55:00,106.22,106.25,106.21,106.215,1440100004.0
2007-07-25 17:56:00,106.22,106.25,106.22,106.23,866100000.0
2007-07-25 17:57:00,106.23,106.24,106.21,106.21,1124599989.0
2007-07-25 17:58:00,106.21,106.22,106.195,106.22,1235099984.0
2007-07-25 17:59:00,106.22,106.22,106.19,106.21,950999995.0
2007-07-25 18:00:00,106.205,106.22,106.19,106.21,1234900000.0
2007-07-25 18:01:00,106.22,106.22,106.19,106.2,727000002.0
2007-07-25 18:02:00,106.19,106.23,106.19,106.23,1138499988.0
2007-07-25 18:03:00,106.23,106.23,106.19,106.215,1030400003.0
2007-07-25 18:04:00,106.21,106.25,106.2,106.24,1773599998.0
2007-07-25 18:05:00,106.24,106.25,106.21,106.21,894999998.0
2007-07-25 18:06:00,106.21,106.21,106.14,106.17,1482399991.0
2007-07-25 18:07:00,106.17,106.19,106.16,106.18,1891399994.0
2007-07-25 18:08:00,106.18,106.2,106.165,106.2,809400004.0
2007-07-25 18:09:00,106.195,106.2,106.18,106.2,1248899993.0
2007-07-25 18:10:00,106.2,106.22,106.17,106.195,1304399996.0
2007-07-25 18:11:00,106.19,106.19,106.155,106.16,1344699996.0
2007-07-25 18:12:00,106.17,106.195,106.16,106.19,1637599984.0
2007-07-25 18:13:00,106.17,106.2,106.17,106.2,1639899995.0
2007-07-25 18:14:00,106.2,106.21,106.18,106.185,1644100005.0
2007-07-25 18:15:00,106.185,106.2,106.145,106.19,1191000004.0
2007-07-25 18:16:00,106.18,106.2,106.17,106.19,1322399992.0
2007-07-25 18:17:00,106.19,106.215,106.185,106.21,565399998.0
2007-07-25 18:18:00,106.21,106.23,106.19,106.19,1042999990.0
2007-07-25 18:19:00,106.19,106.21,106.19,106.205,1868799999.0
2007-07-25 18:20:00,106.205,106.205,106.17,106.18,1220100003.0
2007-07-25 18:21:00,106.185,106.22,106.17,106.185,2118799980.0
2007-07-25 18:22:00,106.19,106.2,106.15,106.15,1931999991.0
2007-07-25 18:23:00,106.16,106.16,106.12,106.14,1807299991.0
2007-07-25 18:24:00,106.15,106.16,106.13,106.16,1807299991.0
2007-07-25 18:25:00,106.165,106.2,106.15,106.19,1381199992.0
2007-07-25 18:26:00,106.19,106.19,106.18,106.185,632499997.0
2007-07-25 18:27:00,106.185,106.195,106.18,106.19,951200006.0
2007-07-25 18:28:00,106.19,106.19,106.16,106.185,560799992.0
2007-07-25 18:29:00,106.19,106.19,106.17,106.19,684300011.0
2007-07-25 18:30:00,106.19,106.23,106.17,106.21,2090800001.0
2007-07-25 18:31:00,106.21,106.23,106.21,106.21,661200001.0
2007-07-25 18:32:00,106.21,106.23,106.21,106.23,464500001.0
2007-07-25 18:33:00,106.225,106.23,106.21,106.215,196900000.0
2007-07-25 18:34:00,106.215,106.23,106.2,106.22,627900001.0
2007-07-25 18:35:00,106.22,106.23,106.18,106.18,1108599994.0
2007-07-25 18:36:00,106.19,106.19,106.17,106.17,490700001.0
2007-07-25 18:37:00,106.17,106.17,106.155,106.165,633099998.0
2007-07-25 18:38:00,106.165,106.18,106.16,106.17,1453299993.0
2007-07-25 18:39:00,106.17,106.18,106.16,106.16,664699992.0
2007-07-25 18:40:00,106.16,106.17,106.16,106.17,1108499989.0
2007-07-25 18:41:00,106.17,106.17,106.12,106.14,1503099998.0
2007-07-25 18:42:00,106.14,106.155,106.12,106.13,914099990.0
2007-07-25 18:43:00,106.125,106.14,106.11,106.14,757500011.0
2007-07-25 18:44:00,106.14,106.17,106.14,106.15,746500001.0
2007-07-25 18:45:00,106.16,106.165,106.14,106.165,731099997.0
2007-07-25 18:46:00,106.165,106.17,106.13,106.135,632199999.0
2007-07-25 18:47:00,106.14,106.16,106.135,106.16,1004899999.0
2007-07-25 18:48:00,106.16,106.17,106.15,106.15,475299996.0
2007-07-25 18:49:00,106.15,106.17,106.14,106.17,658300001.0
2007-07-25 18:50:00,106.16,106.18,106.15,106.18,1234599998.0
2007-07-25 18:51:00,106.18,106.19,106.15,106.16,1353200000.0
2007-07-25 18:52:00,106.16,106.175,106.145,106.16,1390799991.0
2007-07-25 18:53:00,106.16,106.2,106.15,106.2,1238700001.0
2007-07-25 18:54:00,106.2,106.2,106.16,106.16,966299996.0
2007-07-25 18:55:00,106.16,106.2,106.16,106.2,899099994.0
2007-07-25 18:56:00,106.2,106.22,106.2,106.21,1940700000.0
2007-07-25 18:57:00,106.21,106.22,106.18,106.2,1884299997.0
2007-07-25 18:58:00,106.2,106.21,106.2,106.2,662400006.0
2007-07-25 18:59:00,106.2,106.205,106.19,106.19,1522299990.0
2007-07-25 19:00:00,106.19,106.2,106.19,106.2,796099997.0
2007-07-25 19:01:00,106.2,106.21,106.2,106.21,694399989.0
2007-07-25 19:02:00,106.21,106.21,106.19,106.21,446800000.0
2007-07-25 19:03:00,106.21,106.22,106.2,106.21,831400002.0
2007-07-25 19:04:00,106.21,106.21,106.2,106.2,642700003.0
2007-07-25 19:05:00,106.2,106.2,106.19,106.19,224999988.0
2007-07-25 19:06:00,106.2,106.21,106.2,106.21,192799992.0
2007-07-25 19:07:00,106.21,106.21,106.195,106.2,751599996.0
2007-07-25 19:09:00,106.205,106.22,106.2,106.22,1185699991.0
2007-07-25 19:10:00,106.22,106.24,106.205,106.23,1235299997.0
2007-07-25 19:11:00,106.21,106.25,106.21,106.24,571699996.0
2007-07-25 19:12:00,106.24,106.24,106.19,106.19,498899997.0
2007-07-25 19:13:00,106.19,106.2,106.12,106.13,1698200007.0
2007-07-25 19:14:00,106.13,106.16,106.12,106.14,1528399995.0
2007-07-25 19:15:00,106.135,106.15,106.12,106.13,1063800002.0
2007-07-25 19:16:00,106.14,106.16,106.13,106.14,1174799998.0
2007-07-25 19:17:00,106.15,106.15,106.13,106.135,897199994.0
2007-07-25 19:18:00,106.14,106.15,106.12,106.15,1639299985.0
2007-07-25 19:19:00,106.15,106.16,106.15,106.16,1028600000.0
2007-07-25 19:20:00,106.16,106.17,106.16,106.165,165599999.0
2007-07-25 19:21:00,106.17,106.17,106.16,106.17,627500005.0
2007-07-25 19:22:00,106.17,106.17,106.15,106.15,805100016.0
2007-07-25 19:23:00,106.15,106.17,106.15,106.16,561000001.0
2007-07-25 19:24:00,106.16,106.17,106.15,106.15,190400000.0
2007-07-25 19:25:00,106.15,106.17,106.15,106.165,1337899992.0
2007-07-25 19:26:00,106.165,106.17,106.165,106.17,93000000.0
2007-07-25 19:27:00,106.17,106.17,106.17,106.17,2400000.0
2007-07-25 19:28:00,106.16,106.18,106.16,106.17,414400001.0
2007-07-25 19:29:00,106.17,106.17,106.14,106.14,279000000.0
2007-07-25 19:30:00,106.14,106.14,106.1,106.11,1370599990.0
2007-07-25 19:31:00,106.11,106.11,106.09,106.1,1011500002.0
2007-07-25 19:32:00,106.11,106.13,106.105,106.13,736399997.0
2007-07-25 19:33:00,106.11,106.14,106.11,106.14,1141299996.0
2007-07-25 19:34:00,106.14,106.14,106.13,106.14,192799998.0
2007-07-25 19:35:00,106.14,106.16,106.14,106.15,998999997.0
2007-07-25 19:36:00,106.15,106.17,106.14,106.15,1429000016.0
2007-07-25 19:37:00,106.155,106.17,106.15,106.15,424499997.0
2007-07-25 19:38:00,106.15,106.17,106.15,106.16,420700000.0
2007-07-25 19:39:00,106.16,106.16,106.14,106.14,133500000.0
2007-07-25 19:40:00,106.14,106.15,106.14,106.15,199400000.0
2007-07-25 19:41:00,106.15,106.18,106.15,106.16,589599998.0
2007-07-25 19:42:00,106.16,106.18,106.155,106.165,370000001.0
2007-07-25 19:43:00,106.165,106.17,106.16,106.17,362000001.0
2007-07-25 19:44:00,106.17,106.23,106.165,106.22,1515700014.0
2007-07-25 19:45:00,106.21,106.24,106.195,106.2,1246600005.0
2007-07-25 19:46:00,106.2,106.22,106.19,106.22,1031200002.0
2007-07-25 19:47:00,106.22,106.26,106.22,106.24,910500002.0
2007-07-25 19:48:00,106.24,106.24,106.22,106.23,389500004.0
2007-07-25 19:49:00,106.22,106.24,106.22,106.23,617100004.0
2007-07-25 19:50:00,106.23,106.23,106.21,106.21,853599999.0
2007-07-25 19:51:00,106.21,106.21,106.19,106.19,823600004.0
2007-07-25 19:52:00,106.19,106.2,106.19,106.2,328800002.0
2007-07-25 19:53:00,106.2,106.21,106.18,106.19,356600001.0
2007-07-25 19:54:00,106.19,106.19,106.17,106.17,139200000.0
2007-07-25 19:55:00,106.17,106.18,106.17,106.18,523100000.0
2007-07-25 19:56:00,106.18,106.19,106.17,106.19,305600002.0
2007-07-25 19:57:00,106.19,106.21,106.18,106.21,300200000.0
2007-07-25 19:58:00,106.21,106.21,106.2,106.2,321800003.0
2007-07-25 19:59:00,106.21,106.21,106.16,106.2,841699996.0
2007-07-25 20:00:00,106.2,106.2,106.16,106.19,1779199990.0
2007-07-25 20:01:00,106.19,106.19,106.17,106.17,747800000.0
2007-07-25 20:02:00,106.17,106.17,106.14,106.15,642500004.0
2007-07-25 20:03:00,106.15,106.17,106.14,106.16,836700004.0
2007-07-25 20:04:00,106.16,106.16,106.15,106.15,515899999.0
2007-07-25 20:05:00,106.14,106.14,106.09,106.12,1543199995.0
2007-07-25 20:06:00,106.11,106.15,106.11,106.145,598899999.0
2007-07-25 20:07:00,106.15,106.16,106.13,106.13,784700014.0
2007-07-25 20:08:00,106.13,106.15,106.13,106.15,829900009.0
2007-07-25 20:09:00,106.15,106.15,106.145,106.15,35200000.0
2007-07-25 20:10:00,106.15,106.16,106.14,106.15,290200003.0
2007-07-25 20:11:00,106.15,106.155,106.14,106.15,311499998.0
2007-07-25 20:12:00,106.15,106.16,106.14,106.16,801500006.0
2007-07-25 20:13:00,106.16,106.16,106.15,106.16,161600000.0
2007-07-25 20:14:00,106.16,106.18,106.15,106.18,354900000.0
2007-07-25 20:15:00,106.18,106.18,106.17,106.18,254400000.0
2007-07-25 20:16:00,106.18,106.19,106.18,106.18,165000000.0
2007-07-25 20:17:00,106.18,106.18,106.16,106.16,397899996.0
2007-07-25 20:18:00,106.16,106.17,106.16,106.17,284600004.0
2007-07-25 20:19:00,106.17,106.17,106.16,106.17,574800000.0
2007-07-25 20:20:00,106.17,106.17,106.15,106.17,612799999.0
2007-07-25 20:21:00,106.17,106.18,106.16,106.16,346800012.0
2007-07-25 20:22:00,106.17,106.17,106.15,106.15,516000001.0
2007-07-25 20:23:00,106.18,106.21,106.17,106.19,1227400001.0
2007-07-25 20:24:00,106.19,106.2,106.18,106.195,518599999.0
2007-07-25 20:25:00,106.195,106.22,106.19,106.2,731000001.0
2007-07-25 20:26:00,106.2,106.21,106.19,106.2,497100000.0
2007-07-25 20:27:00,106.2,106.21,106.16,106.21,682300000.0
2007-07-25 20:28:00,106.21,106.21,106.19,106.2,640499996.0
2007-07-25 20:29:00,106.2,106.2,106.18,106.18,706600000.0
2007-07-25 20:30:00,106.18,106.2,106.18,106.19,727300002.0
2007-07-25 20:31:00,106.19,106.21,106.18,106.2,1284000003.0
2007-07-25 20:32:00,106.2,106.21,106.2,106.2,716700001.0
2007-07-25 20:33:00,106.2,106.21,106.18,106.19,981000002.0
2007-07-25 20:34:00,106.19,106.24,106.19,106.24,991999995.0
2007-07-25 20:35:00,106.24,106.24,106.22,106.22,652800001.0
2007-07-25 20:36:00,106.22,106.225,106.21,106.21,625600013.0
2007-07-25 20:37:00,106.21,106.22,106.21,106.21,1167700010.0
2007-07-25 20:38:00,106.21,106.22,106.18,106.2,327700001.0
2007-07-25 20:39:00,106.2,106.2,106.175,106.2,1351500002.0
2007-07-25 20:40:00,106.2,106.2,106.18,106.2,534000000.0
2007-07-25 20:41:00,106.2,106.2,106.2,106.2,64800000.0
2007-07-25 20:42:00,106.2,106.23,106.2,106.23,755399998.0
2007-07-25 20:43:00,106.23,106.24,106.225,106.225,973300001.0
2007-07-25 20:44:00,106.23,106.24,106.23,106.23,79200000.0
2007-07-25 20:45:00,106.23,106.24,106.23,106.24,233600000.0
2007-07-25 20:46:00,106.24,106.31,106.24,106.29,1115099997.0
2007-07-25 20:47:00,106.29,106.35,106.28,106.34,1447799998.0
2007-07-25 20:48:00,106.34,106.34,106.27,106.28,984100000.0
2007-07-25 20:49:00,106.27,106.29,106.27,106.28,332500001.0
2007-07-25 20:50:00,106.28,106.29,106.27,106.28,177599997.0
2007-07-25 20:51:00,106.29,106.31,106.28,106.29,498399999.0
2007-07-25 20:52:00,106.26,106.3,106.26,106.3,1134499995.0
2007-07-25 20:53:00,106.31,106.33,106.28,106.3,1134499995.0
2007-07-25 20:54:00,106.3,106.3,106.29,106.3,532199991.0
2007-07-25 20:55:00,106.3,106.3,106.26,106.28,1209999989.0
2007-07-25 20:56:00,106.28,106.31,106.28,106.29,673899994.0
2007-07-25 20:57:00,106.29,106.31,106.28,106.29,788199999.0
2007-07-25 20:58:00,106.3,106.35,106.29,106.34,787599997.0
2007-07-25 20:59:00,106.34,106.34,106.3,106.325,1195099990.0
2007-07-25 21:00:00,106.325,106.39,106.29,106.37,1846999985.0
2007-07-25 21:01:00,106.37,106.42,106.35,106.42,2051399986.0
2007-07-25 21:02:00,106.41,106.48,106.41,106.44,480399997.0
2007-07-25 21:03:00,106.44,106.44,106.43,106.435,480399997.0
2007-07-25 21:04:00,106.45,106.46,106.39,106.42,1325200000.0
2007-07-25 21:05:00,106.4,106.44,106.4,106.44,743400000.0
2007-07-25 21:06:00,106.44,106.45,106.43,106.43,716299999.0
2007-07-25 21:07:00,106.45,106.47,106.43,106.46,1136999989.0
2007-07-25 21:08:00,106.46,106.475,106.45,106.45,770899997.0
2007-07-25 21:09:00,106.45,106.45,106.44,106.44,549800000.0
2007-07-25 21:10:00,106.44,106.44,106.42,106.44,603199996.0
2007-07-25 21:11:00,106.445,106.47,106.445,106.45,475999998.0
2007-07-25 21:12:00,106.45,106.48,106.44,106.475,1085400001.0
2007-07-25 21:13:00,106.475,106.495,106.47,106.49,674199999.0
2007-07-25 21:14:00,106.49,106.53,106.48,106.51,1653799989.0
2007-07-25 21:15:00,106.52,106.56,106.52,106.525,1827099985.0
2007-07-25 21:16:00,106.53,106.54,106.49,106.5,1464099999.0
2007-07-25 21:17:00,106.49,106.5,106.47,106.48,1154399998.0
2007-07-25 21:18:00,106.48,106.48,106.45,106.46,671100002.0
2007-07-25 21:19:00,106.455,106.46,106.43,106.43,1524299993.0
2007-07-25 21:20:00,106.44,106.455,106.44,106.455,786100002.0
2007-07-25 21:21:00,106.45,106.46,106.44,106.45,851899995.0
2007-07-25 21:22:00,106.45,106.48,106.45,106.48,619199999.0
2007-07-25 21:23:00,106.49,106.5,106.48,106.49,602500002.0
2007-07-25 21:24:00,106.48,106.48,106.45,106.47,1296599991.0
2007-07-25 21:25:00,106.475,106.475,106.44,106.46,291600000.0
2007-07-25 21:26:00,106.47,106.47,106.46,106.465,89799999.0
2007-07-25 21:27:00,106.47,106.47,106.47,106.47,83200000.0
2007-07-25 21:28:00,106.47,106.47,106.46,106.465,191199999.0
2007-07-25 21:29:00,106.47,106.47,106.405,106.405,532399999.0
2007-07-25 21:30:00,106.4,106.42,106.4,106.41,999900001.0
2007-07-25 21:31:00,106.41,106.42,106.38,106.39,758500002.0
2007-07-25 21:32:00,106.39,106.41,106.385,106.4,872799997.0
2007-07-25 21:33:00,106.4,106.4,106.365,106.365,1091200004.0
2007-07-25 21:34:00,106.36,106.42,106.36,106.41,1308799994.0
2007-07-25 21:35:00,106.41,106.42,106.4,106.42,436299999.0
2007-07-25 21:36:00,106.42,106.42,106.39,106.4,550300002.0
2007-07-25 21:37:00,106.4,106.42,106.4,106.42,576999997.0
2007-07-25 21:38:00,106.415,106.42,106.39,106.4,769599996.0
2007-07-25 21:39:00,106.4,106.41,106.37,106.37,815099996.0
2007-07-25 21:40:00,106.38,106.39,106.35,106.39,489200000.0
2007-07-25 21:41:00,106.39,106.41,106.39,106.41,379700000.0
2007-07-25 21:42:00,106.41,106.41,106.4,106.4,480499998.0
2007-07-25 21:43:00,106.4,106.41,106.4,106.41,228000003.0
2007-07-25 21:44:00,106.4,106.41,106.39,106.39,465300006.0
2007-07-25 21:45:00,106.39,106.39,106.38,106.38,124800000.0
2007-07-25 21:46:00,106.38,106.385,106.36,106.37,608500000.0
2007-07-25 21:47:00,106.365,106.39,106.365,106.39,393299994.0
2007-07-25 21:48:00,106.4,106.4,106.4,106.4,12800000.0
2007-07-25 21:49:00,106.4,106.415,106.4,106.41,470799997.0
2007-07-25 21:50:00,106.41,106.43,106.41,106.42,301400000.0
2007-07-25 21:51:00,106.42,106.44,106.4,106.43,754100002.0
2007-07-25 21:52:00,106.44,106.46,106.43,106.46,273200000.0
2007-07-25 21:53:00,106.46,106.47,106.45,106.47,444800000.0
2007-07-25 21:54:00,106.465,106.47,106.46,106.46,202100000.0
2007-07-25 21:55:00,106.46,106.48,106.44,106.48,183000000.0
2007-07-25 21:56:00,106.48,106.48,106.465,106.475,279300003.0
2007-07-25 21:57:00,106.48,106.48,106.44,106.48,895900004.0
2007-07-25 21:58:00,106.48,106.48,106.44,106.44,181600002.0
2007-07-25 21:59:00,106.44,106.45,106.41,106.44,887899990.0
2007-07-25 22:00:00,106.44,106.45,106.43,106.44,735199993.0
2007-07-25 22:01:00,106.44,106.45,106.44,106.45,339800000.0
2007-07-25 22:02:00,106.45,106.45,106.43,106.44,373700000.0
2007-07-25 22:03:00,106.44,106.44,106.41,106.43,1086600001.0
2007-07-25 22:04:00,106.43,106.45,106.43,106.44,966399992.0
2007-07-25 22:05:00,106.45,106.45,106.43,106.43,525799994.0
2007-07-25 22:06:00,106.45,106.45,106.4,106.41,801000005.0
2007-07-25 22:07:00,106.42,106.42,106.4,106.41,864499987.0
2007-07-25 22:08:00,106.41,106.42,106.4,106.4,1207099990.0
2007-07-25 22:09:00,106.4,106.4,106.39,106.39,286000000.0
2007-07-25 22:10:00,106.39,106.4,106.33,106.33,939699996.0
2007-07-25 22:11:00,106.33,106.35,106.315,106.32,451499999.0
2007-07-25 22:12:00,106.32,106.34,106.315,106.32,552499998.0
2007-07-25 22:13:00,106.33,106.34,106.325,106.34,259499998.0
2007-07-25 22:14:00,106.34,106.34,106.31,106.33,618800002.0
2007-07-25 22:15:00,106.33,106.33,106.3,106.31,453499998.0
2007-07-25 22:16:00,106.31,106.33,106.31,106.33,188800000.0
2007-07-25 22:17:00,106.33,106.33,106.3,106.31,932199997.0
2007-07-25 22:18:00,106.31,106.32,106.3,106.32,352799999.0
2007-07-25 22:19:00,106.31,106.32,106.31,106.31,100000000.0
2007-07-25 22:20:00,106.31,106.31,106.31,106.31,229599996.0
2007-07-25 22:21:00,106.31,106.31,106.295,106.3,195799999.0
2007-07-25 22:22:00,106.3,106.32,106.29,106.31,1286899982.0
2007-07-25 22:23:00,106.31,106.34,106.31,106.34,335100000.0
2007-07-25 22:24:00,106.34,106.35,106.34,106.35,96800000.0
2007-07-25 22:25:00,106.35,106.36,106.35,106.36,253699994.0
2007-07-25 22:26:00,106.36,106.37,106.36,106.36,427200000.0
2007-07-25 22:27:00,106.36,106.36,106.36,106.36,144900000.0
2007-07-25 22:28:00,106.37,106.37,106.355,106.37,94500000.0
2007-07-25 22:29:00,106.37,106.37,106.36,106.36,272000002.0
2007-07-25 22:30:00,106.36,106.38,106.35,106.38,262100000.0
2007-07-25 22:31:00,106.38,106.4,106.37,106.38,532800002.0
2007-07-25 22:32:00,106.38,106.41,106.38,106.41,426000002.0
2007-07-25 22:33:00,106.41,106.42,106.4,106.4,1146899989.0
2007-07-25 22:34:00,106.4,106.4,106.38,106.4,708799997.0
2007-07-25 22:35:00,106.4,106.4,106.37,106.39,329499998.0
2007-07-25 22:36:00,106.39,106.4,106.38,106.38,81600000.0
2007-07-25 22:37:00,106.39,106.39,106.365,106.37,140100000.0
2007-07-25 22:38:00,106.38,106.39,106.37,106.39,233600000.0
2007-07-25 22:39:00,106.39,106.39,106.365,106.365,228000000.0
2007-07-25 22:40:00,106.36,106.39,106.36,106.39,315200000.0
2007-07-25 22:41:00,106.39,106.39,106.355,106.38,221600000.0
2007-07-25 22:42:00,106.37,106.38,106.37,106.37,204800000.0
2007-07-25 22:43:00,106.38,106.41,106.38,106.41,188300000.0
2007-07-25 22:44:00,106.41,106.41,106.37,106.4,455900000.0
2007-07-25 22:45:00,106.4,106.42,106.4,106.41,149000000.0
2007-07-25 22:46:00,106.415,106.43,106.405,106.43,275600000.0
2007-07-25 22:47:00,106.43,106.46,106.42,106.46,205900000.0
2007-07-25 22:48:00,106.46,106.46,106.43,106.44,707600000.0
2007-07-25 22:49:00,106.45,106.47,106.44,106.46,323700000.0
2007-07-25 22:50:00,106.45,106.47,106.45,106.47,47600000.0
2007-07-25 22:51:00,106.45,106.47,106.45,106.46,148100000.0
2007-07-25 22:52:00,106.46,106.46,106.43,106.435,371600000.0
2007-07-25 22:53:00,106.44,106.45,106.44,106.45,242600000.0
2007-07-25 22:54:00,106.45,106.48,106.45,106.47,181200000.0
2007-07-25 22:55:00,106.47,106.47,106.45,106.47,55200000.0
2007-07-25 22:56:00,106.47,106.48,106.44,106.46,548400000.0
2007-07-25 22:57:00,106.46,106.49,106.46,106.465,431100000.0
2007-07-25 22:58:00,106.465,106.48,106.43,106.43,252600000.0
2007-07-25 22:59:00,106.43,106.45,106.41,106.42,308300000.0
2007-07-25 23:00:00,106.428,106.451,106.322,106.35,1540400003.0
2007-07-25 23:01:00,106.347,106.372,106.284,106.319,823999995.0
2007-07-25 23:02:00,106.38,106.38,106.35,106.36,28100000.0
2007-07-25 23:03:00,106.37,106.41,106.31,106.4,343100000.0
2007-07-25 23:04:00,106.4,106.46,106.38,106.45,406400000.0
2007-07-25 23:05:00,106.45,106.55,106.44,106.55,684399996.0
2007-07-25 23:06:00,106.55,106.58,106.49,106.54,807699995.0
2007-07-25 23:07:00,106.56,106.58,106.52,106.58,650899998.0
2007-07-25 23:08:00,106.58,106.6,106.52,106.56,652300000.0
2007-07-25 23:09:00,106.57,106.6,106.53,106.54,758200000.0
2007-07-25 23:10:00,106.54,106.58,106.54,106.56,453999999.0
2007-07-25 23:11:00,106.56,106.57,106.54,106.56,383500000.0
2007-07-25 23:12:00,106.56,106.57,106.48,106.49,1526600000.0
2007-07-25 23:13:00,106.49,106.51,106.46,106.47,323200000.0
2007-07-25 23:14:00,106.47,106.52,106.45,106.52,1027299999.0
2007-07-25 23:15:00,106.52,106.52,106.47,106.52,590399999.0
2007-07-25 23:16:00,106.515,106.52,106.48,106.49,624499999.0
2007-07-25 23:17:00,106.48,106.495,106.46,106.48,297600000.0
2007-07-25 23:18:00,106.48,106.48,106.45,106.46,411200002.0
2007-07-25 23:19:00,106.46,106.47,106.42,106.42,351400000.0
2007-07-25 23:20:00,106.45,106.45,106.38,106.39,756399999.0
2007-07-25 23:21:00,106.39,106.465,106.37,106.45,1037800000.0
2007-07-25 23:22:00,106.45,106.48,106.41,106.48,478800000.0
2007-07-25 23:23:00,106.48,106.49,106.46,106.49,458699999.0
2007-07-25 23:24:00,106.495,106.495,106.47,106.475,392700000.0
2007-07-25 23:25:00,106.48,106.48,106.44,106.47,122400000.0
2007-07-25 23:26:00,106.47,106.5,106.44,106.5,213900000.0
2007-07-25 23:27:00,106.49,106.51,106.49,106.51,107700000.0
2007-07-25 23:28:00,106.51,106.52,106.5,106.52,314500000.0
2007-07-25 23:29:00,106.52,106.525,106.48,106.525,465200000.0
2007-07-25 23:30:00,106.52,106.52,106.49,106.5,259300000.0
2007-07-25 23:31:00,106.51,106.52,106.49,106.51,600499991.0
2007-07-25 23:32:00,106.5,106.52,106.49,106.52,320699994.0
2007-07-25 23:33:00,106.52,106.53,106.49,106.49,439599996.0
2007-07-25 23:34:00,106.505,106.53,106.505,106.53,280899995.0
2007-07-25 23:35:00,106.53,106.56,106.53,106.56,330000000.0
2007-07-25 23:36:00,106.56,106.56,106.54,106.54,139900000.0
2007-07-25 23:37:00,106.54,106.58,106.54,106.575,210400000.0
2007-07-25 23:38:00,106.575,106.6,106.57,106.57,593100001.0
2007-07-25 23:39:00,106.58,106.625,106.58,106.62,276600000.0
2007-07-25 23:40:00,106.615,106.62,106.61,106.62,112000000.0
2007-07-25 23:41:00,106.615,106.64,106.61,106.64,852599998.0
2007-07-25 23:42:00,106.64,106.65,106.6,106.635,536999998.0
2007-07-25 23:43:00,106.63,106.63,106.535,106.535,991000010.0
2007-07-25 23:44:00,106.535,106.555,106.525,106.53,478099999.0
2007-07-25 23:45:00,106.53,106.55,106.525,106.54,276500000.0
2007-07-25 23:46:00,106.535,106.59,106.535,106.58,387300000.0
2007-07-25 23:47:00,106.58,106.58,106.56,106.57,95700000.0
2007-07-25 23:48:00,106.56,106.56,106.52,106.53,467599991.0
2007-07-25 23:49:00,106.54,106.55,106.53,106.55,147999996.0
2007-07-25 23:50:00,106.54,106.55,106.53,106.55,239099997.0
2007-07-25 23:51:00,106.545,106.545,106.545,106.545,16000000.0
2007-07-25 23:52:00,106.545,106.545,106.545,106.545,8000000.0
2007-07-25 23:53:00,106.56,106.56,106.56,106.56,4000000.0
2007-07-25 23:54:00,106.55,106.55,106.535,106.54,64000000.0
2007-07-25 23:55:00,106.545,106.545,106.53,106.53,38400000.0
2007-07-25 23:56:00,106.53,106.53,106.505,106.52,141600000.0
2007-07-25 23:57:00,106.52,106.55,106.52,106.525,214999999.0
2007-07-25 23:58:00,106.53,106.535,106.53,106.53,161300000.0
2007-07-25 23:59:00,106.509,106.531,106.491,106.531,427899996.0
2007-07-26 00:00:00,106.535,106.56,106.53,106.54,265999997.0
2007-07-26 00:01:00,106.53,106.56,106.52,106.56,308000000.0
2007-07-26 00:02:00,106.56,106.58,106.55,106.57,345200000.0
2007-07-26 00:03:00,106.57,106.59,106.56,106.59,271000001.0
2007-07-26 00:04:00,106.59,106.61,106.58,106.585,230900000.0
2007-07-26 00:05:00,106.59,106.59,106.58,106.58,145500000.0
2007-07-26 00:06:00,106.59,106.6,106.57,106.595,173600000.0
2007-07-26 00:07:00,106.6,106.61,106.595,106.6,64700000.0
2007-07-26 00:08:00,106.6,106.64,106.56,106.6,531999998.0
2007-07-26 00:09:00,106.6,106.61,106.6,106.6,28000000.0
2007-07-26 00:10:00,106.6,106.61,106.58,106.58,523800000.0
2007-07-26 00:11:00,106.59,106.61,106.58,106.59,170300000.0
2007-07-26 00:12:00,106.59,106.64,106.59,106.62,417600000.0
2007-07-26 00:13:00,106.62,106.62,106.59,106.61,270800000.0
2007-07-26 00:14:00,106.61,106.67,106.59,106.67,436800000.0
2007-07-26 00:15:00,106.66,106.67,106.63,106.66,429200000.0
2007-07-26 00:16:00,106.66,106.67,106.645,106.67,116000000.0
2007-07-26 00:17:00,106.67,106.67,106.645,106.65,100100000.0
2007-07-26 00:18:00,106.65,106.67,106.63,106.63,881500000.0
2007-07-26 00:19:00,106.63,106.64,106.625,106.63,197600000.0
2007-07-26 00:20:00,106.63,106.63,106.61,106.62,276500004.0
2007-07-26 00:21:00,106.62,106.63,106.61,106.61,142700000.0
2007-07-26 00:22:00,106.62,106.62,106.58,106.61,391799999.0
2007-07-26 00:23:00,106.585,106.61,106.58,106.585,216399996.0
2007-07-26 00:24:00,106.57,106.6,106.57,106.59,57000000.0
2007-07-26 00:25:00,106.6,106.6,106.6,106.6,4000000.0
2007-07-26 00:26:00,106.6,106.6,106.565,106.58,90400000.0
2007-07-26 00:27:00,106.57,106.58,106.57,106.57,80899999.0
2007-07-26 00:28:00,106.58,106.58,106.565,106.57,92000000.0
2007-07-26 00:29:00,106.57,106.58,106.57,106.58,87999999.0
2007-07-26 00:30:00,106.58,106.58,106.58,106.58,6400000.0
2007-07-26 00:31:00,106.57,106.57,106.56,106.57,103300000.0
2007-07-26 00:32:00,106.57,106.58,106.57,106.58,44800000.0
2007-07-26 00:33:00,106.58,106.58,106.565,106.565,46400000.0
2007-07-26 00:34:00,106.58,106.58,106.57,106.57,27200000.0
2007-07-26 00:35:00,106.57,106.58,106.56,106.56,218100000.0
2007-07-26 00:36:00,106.56,106.57,106.535,106.56,534499999.0
2007-07-26 00:37:00,106.56,106.58,106.55,106.57,422400000.0
2007-07-26 00:38:00,106.575,106.61,106.575,106.61,133500000.0
2007-07-26 00:39:00,106.61,106.63,106.6,106.63,314700001.0
2007-07-26 00:40:00,106.63,106.64,106.61,106.64,284299999.0
2007-07-26 00:41:00,106.64,106.67,106.63,106.66,432200000.0
2007-07-26 00:42:00,106.66,106.73,106.66,106.71,420800000.0
2007-07-26 00:43:00,106.71,106.73,106.7,106.7,209600000.0
2007-07-26 00:44:00,106.7,106.72,106.7,106.72,379600000.0
2007-07-26 00:45:00,106.72,106.72,106.69,106.71,177400000.0
2007-07-26 00:46:00,106.72,106.72,106.67,106.67,221600000.0
2007-07-26 00:47:00,106.66,106.67,106.64,106.66,481999999.0
2007-07-26 00:48:00,106.65,106.67,106.65,106.66,189600000.0
2007-07-26 00:49:00,106.66,106.66,106.6,106.64,672699995.0
2007-07-26 00:50:00,106.64,106.65,106.62,106.64,317400001.0
2007-07-26 00:51:00,106.64,106.65,106.63,106.65,147200000.0
2007-07-26 00:52:00,106.65,106.65,106.63,106.64,88000000.0
2007-07-26 00:53:00,106.64,106.64,106.62,106.62,246999997.0
2007-07-26 00:54:00,106.615,106.62,106.6,106.62,358399995.0
2007-07-26 00:55:00,106.62,106.63,106.6,106.62,737099983.0
2007-07-26 00:56:00,106.62,106.62,106.59,106.59,125299999.0
2007-07-26 00:57:00,106.59,106.59,106.57,106.58,148000000.0
2007-07-26 00:58:00,106.58,106.59,106.57,106.575,313600002.0
2007-07-26 00:59:00,106.575,106.6,106.56,106.57,417899994.0
2007-07-26 01:00:00,106.57,106.58,106.56,106.57,432300000.0
2007-07-26 01:01:00,106.565,106.6,106.565,106.585,374300000.0
2007-07-26 01:02:00,106.59,106.6,106.58,106.59,209900006.0
2007-07-26 01:03:00,106.59,106.59,106.58,106.585,100800001.0
2007-07-26 01:04:00,106.585,106.585,106.58,106.58,41600000.0
2007-07-26 01:05:00,106.58,106.58,106.57,106.58,459099999.0
2007-07-26 01:06:00,106.575,106.58,106.56,106.57,350000000.0
2007-07-26 01:07:00,106.57,106.58,106.57,106.57,144000000.0
2007-07-26 01:08:00,106.57,106.57,106.56,106.56,246999999.0
2007-07-26 01:09:00,106.56,106.57,106.54,106.57,422799998.0
2007-07-26 01:10:00,106.56,106.58,106.56,106.57,83200000.0
2007-07-26 01:11:00,106.57,106.57,106.55,106.57,173799999.0
2007-07-26 01:12:00,106.57,106.6,106.57,106.59,412900000.0
2007-07-26 01:13:00,106.59,106.62,106.575,106.59,872799996.0
2007-07-26 01:14:00,106.59,106.64,106.59,106.6,750899995.0
2007-07-26 01:15:00,106.6,106.63,106.6,106.62,813899991.0
2007-07-26 01:16:00,106.615,106.66,106.61,106.66,372499994.0
2007-07-26 01:17:00,106.66,106.67,106.64,106.64,392200000.0
2007-07-26 01:18:00,106.65,106.65,106.62,106.64,498299998.0
2007-07-26 01:19:00,106.64,106.66,106.63,106.64,540499998.0
2007-07-26 01:20:00,106.64,106.66,106.63,106.64,438100001.0
2007-07-26 01:21:00,106.65,106.67,106.65,106.66,318200000.0
2007-07-26 01:22:00,106.66,106.68,106.66,106.67,778400006.0
2007-07-26 01:23:00,106.67,106.69,106.66,106.68,291100002.0
2007-07-26 01:24:00,106.68,106.69,106.67,106.69,488699995.0
2007-07-26 01:25:00,106.68,106.69,106.64,106.68,441600000.0
2007-07-26 01:26:00,106.69,106.69,106.69,106.69,4800000.0
2007-07-26 01:27:00,106.68,106.68,106.67,106.68,212000000.0
2007-07-26 01:28:00,106.69,106.73,106.69,106.72,923599993.0
2007-07-26 01:29:00,106.72,106.73,106.71,106.72,473599999.0
2007-07-26 01:30:00,106.72,106.72,106.685,106.69,500599998.0
2007-07-26 01:31:00,106.69,106.69,106.68,106.69,489499999.0
2007-07-26 01:32:00,106.69,106.7,106.69,106.7,168000000.0
2007-07-26 01:33:00,106.7,106.7,106.69,106.7,149200000.0
2007-07-26 01:34:00,106.7,106.7,106.69,106.7,94199998.0
2007-07-26 01:35:00,106.7,106.7,106.69,106.69,58400000.0
2007-07-26 01:36:00,106.69,106.69,106.675,106.69,695399994.0
2007-07-26 01:37:00,106.69,106.69,106.67,106.68,461600002.0
2007-07-26 01:38:00,106.69,106.71,106.68,106.68,702899997.0
2007-07-26 01:39:00,106.695,106.71,106.69,106.7,226199999.0
2007-07-26 01:40:00,106.695,106.72,106.695,106.7,134199999.0
2007-07-26 01:41:00,106.695,106.73,106.69,106.72,759399998.0
2007-07-26 01:42:00,106.72,106.72,106.72,106.72,16800000.0
2007-07-26 01:43:00,106.72,106.725,106.7,106.71,958800011.0
2007-07-26 01:44:00,106.7,106.72,106.68,106.71,986599990.0
2007-07-26 01:45:00,106.71,106.73,106.71,106.715,779099994.0
2007-07-26 01:46:00,106.72,106.75,106.71,106.74,1070899998.0
2007-07-26 01:47:00,106.74,106.82,106.74,106.8,1469300002.0
2007-07-26 01:48:00,106.8,106.81,106.78,106.8,1484799997.0
2007-07-26 01:49:00,106.8,106.8,106.78,106.79,530399993.0
2007-07-26 01:50:00,106.79,106.8,106.78,106.78,271699999.0
2007-07-26 01:51:00,106.78,106.82,106.78,106.82,910399990.0
2007-07-26 01:52:00,106.82,106.82,106.8,106.8,199699999.0
2007-07-26 01:53:00,106.81,106.82,106.795,106.81,709000004.0
2007-07-26 01:54:00,106.8,106.83,106.79,106.82,1059600003.0
2007-07-26 01:55:00,106.82,106.83,106.81,106.815,626000004.0
2007-07-26 01:56:00,106.82,106.83,106.79,106.8,1188599993.0
2007-07-26 01:57:00,106.8,106.82,106.79,106.8,109599998.0
2007-07-26 01:58:00,106.8,106.81,106.79,106.8,199300002.0
2007-07-26 01:59:00,106.8,106.81,106.79,106.805,1092499999.0
2007-07-26 02:00:00,106.805,106.83,106.8,106.805,1324799991.0
2007-07-26 02:01:00,106.805,106.81,106.78,106.78,1191800002.0
2007-07-26 02:02:00,106.785,106.8,106.77,106.78,690199995.0
2007-07-26 02:03:00,106.78,106.8,106.76,106.78,750400006.0
2007-07-26 02:04:00,106.78,106.78,106.77,106.77,257500000.0
2007-07-26 02:05:00,106.765,106.78,106.75,106.75,512000000.0
2007-07-26 02:06:00,106.75,106.75,106.72,106.74,922099999.0
2007-07-26 02:07:00,106.74,106.74,106.73,106.73,516799996.0
2007-07-26 02:08:00,106.74,106.74,106.72,106.73,580400000.0
2007-07-26 02:09:00,106.73,106.73,106.72,106.72,928799992.0
2007-07-26 02:10:00,106.72,106.72,106.69,106.7,798500001.0
2007-07-26 02:11:00,106.7,106.71,106.69,106.7,604699998.0
2007-07-26 02:12:00,106.7,106.72,106.7,106.715,831599997.0
2007-07-26 02:13:00,106.715,106.75,106.71,106.71,820200004.0
2007-07-26 02:14:00,106.72,106.75,106.72,106.74,567999997.0
2007-07-26 02:15:00,106.73,106.74,106.705,106.72,1834800001.0
2007-07-26 02:16:00,106.725,106.76,106.71,106.71,891900002.0
2007-07-26 02:17:00,106.71,106.73,106.71,106.72,683199997.0
2007-07-26 02:18:00,106.71,106.73,106.7,106.72,1268199992.0
2007-07-26 02:19:00,106.72,106.73,106.71,106.72,1129599993.0
2007-07-26 02:20:00,106.72,106.73,106.71,106.73,755499991.0
2007-07-26 02:21:00,106.73,106.74,106.73,106.73,406999995.0
2007-07-26 02:22:00,106.73,106.74,106.72,106.74,537600001.0
2007-07-26 02:23:00,106.73,106.75,106.72,106.73,579499998.0
2007-07-26 02:24:00,106.72,106.76,106.71,106.75,1201199997.0
2007-07-26 02:25:00,106.76,106.78,106.75,106.77,2024799991.0
2007-07-26 02:26:00,106.77,106.8,106.76,106.78,798699995.0
2007-07-26 02:27:00,106.78,106.78,106.74,106.75,459599996.0
2007-07-26 02:28:00,106.745,106.76,106.74,106.75,658400000.0
2007-07-26 02:29:00,106.75,106.76,106.73,106.755,1644799988.0
2007-07-26 02:30:00,106.755,106.77,106.75,106.77,445399999.0
2007-07-26 02:31:00,106.77,106.775,106.76,106.77,644000000.0
2007-07-26 02:32:00,106.77,106.78,106.76,106.765,380200000.0
2007-07-26 02:33:00,106.77,106.77,106.77,106.77,103200000.0
2007-07-26 02:34:00,106.77,106.78,106.76,106.77,439099997.0
2007-07-26 02:35:00,106.78,106.78,106.76,106.77,173600001.0
2007-07-26 02:36:00,106.77,106.78,106.77,106.77,250399998.0
2007-07-26 02:37:00,106.77,106.78,106.77,106.78,216699999.0
2007-07-26 02:38:00,106.78,106.79,106.78,106.79,25600000.0
2007-07-26 02:39:00,106.79,106.79,106.77,106.78,619000000.0
2007-07-26 02:40:00,106.78,106.78,106.78,106.78,108799999.0
2007-07-26 02:41:00,106.78,106.8,106.78,106.8,1226700002.0
2007-07-26 02:42:00,106.8,106.83,106.77,106.8,1967799986.0
2007-07-26 02:43:00,106.8,106.83,106.8,106.81,560299998.0
2007-07-26 02:44:00,106.81,106.82,106.8,106.81,802100000.0
2007-07-26 02:45:00,106.81,106.81,106.8,106.8,581600001.0
2007-07-26 02:46:00,106.8,106.8,106.78,106.79,690899991.0
2007-07-26 02:47:00,106.78,106.79,106.77,106.785,681799999.0
2007-07-26 02:48:00,106.785,106.79,106.77,106.79,843699988.0
2007-07-26 02:49:00,106.8,106.8,106.785,106.79,587999984.0
2007-07-26 02:50:00,106.79,106.81,106.78,106.78,1108900001.0
2007-07-26 02:51:00,106.79,106.81,106.77,106.8,518699997.0
2007-07-26 02:52:00,106.8,106.81,106.77,106.77,525100000.0
2007-07-26 02:53:00,106.77,106.77,106.74,106.76,892599996.0
2007-07-26 02:54:00,106.76,106.76,106.75,106.76,1164399987.0
2007-07-26 02:55:00,106.76,106.76,106.69,106.73,2032399996.0
2007-07-26 02:56:00,106.725,106.73,106.705,106.715,1145900000.0
2007-07-26 02:57:00,106.715,106.715,106.695,106.71,1166200008.0
2007-07-26 02:58:00,106.71,106.72,106.71,106.71,742200000.0
2007-07-26 02:59:00,106.69,106.74,106.68,106.73,1059199998.0
2007-07-26 03:00:00,106.75,106.77,106.74,106.74,1059199998.0
2007-07-26 03:01:00,106.74,106.8,106.74,106.8,1923499989.0
2007-07-26 03:02:00,106.79,106.81,106.76,106.77,983999991.0
2007-07-26 03:03:00,106.77,106.79,106.75,106.76,775099996.0
2007-07-26 03:04:00,106.76,106.76,106.72,106.755,957599993.0
2007-07-26 03:05:00,106.755,106.77,106.74,106.77,1138799994.0
2007-07-26 03:06:00,106.77,106.8,106.74,106.75,1522599995.0
2007-07-26 03:07:00,106.75,106.75,106.72,106.72,801599990.0
2007-07-26 03:08:00,106.72,106.74,106.7,106.7,2087699984.0
2007-07-26 03:09:00,106.7,106.72,106.69,106.72,1087999993.0
2007-07-26 03:10:00,106.72,106.725,106.71,106.725,365599998.0
2007-07-26 03:11:00,106.72,106.73,106.72,106.72,717600001.0
2007-07-26 03:12:00,106.72,106.72,106.69,106.72,1269499990.0
2007-07-26 03:13:00,106.71,106.72,106.7,106.7,600000000.0
2007-07-26 03:14:00,106.7,106.7,106.63,106.64,1463400006.0
2007-07-26 03:15:00,106.64,106.67,106.64,106.66,761199994.0
2007-07-26 03:16:00,106.66,106.66,106.62,106.62,1224899998.0
2007-07-26 03:17:00,106.63,106.64,106.6,106.62,1680599998.0
2007-07-26 03:18:00,106.62,106.62,106.6,106.61,1097100009.0
2007-07-26 03:19:00,106.61,106.62,106.58,106.585,1590699979.0
2007-07-26 03:20:00,106.59,106.6,106.57,106.575,1381199997.0
2007-07-26 03:21:00,106.59,106.59,106.53,106.54,2018899993.0
2007-07-26 03:22:00,106.55,106.56,106.53,106.55,879100000.0
2007-07-26 03:23:00,106.55,106.59,106.55,106.58,1570300001.0
2007-07-26 03:24:00,106.58,106.58,106.56,106.58,750199993.0
2007-07-26 03:25:00,106.58,106.58,106.56,106.57,1016199993.0
2007-07-26 03:26:00,106.57,106.6,106.57,106.6,1218899984.0
2007-07-26 03:27:00,106.6,106.64,106.58,106.64,1807899992.0
2007-07-26 03:28:00,106.63,106.67,106.59,106.65,812999996.0
2007-07-26 03:29:00,106.65,106.7,106.64,106.69,897899998.0
2007-07-26 03:30:00,106.69,106.71,106.68,106.71,377299998.0
2007-07-26 03:31:00,106.7,106.71,106.67,106.685,582999997.0
2007-07-26 03:32:00,106.68,106.71,106.68,106.71,507499998.0
2007-07-26 03:33:00,106.71,106.72,106.68,106.68,483199998.0
2007-07-26 03:34:00,106.69,106.69,106.66,106.67,967699995.0
2007-07-26 03:35:00,106.67,106.68,106.64,106.68,394699998.0
2007-07-26 03:36:00,106.68,106.69,106.67,106.68,272199999.0
2007-07-26 03:37:00,106.68,106.69,106.67,106.68,494399990.0
2007-07-26 03:38:00,106.66,106.72,106.66,106.71,974999994.0
2007-07-26 03:39:00,106.71,106.72,106.68,106.695,1485299995.0
2007-07-26 03:40:00,106.69,106.72,106.66,106.705,902299997.0
2007-07-26 03:41:00,106.71,106.71,106.665,106.665,358899999.0
2007-07-26 03:42:00,106.67,106.68,106.65,106.67,531199999.0
2007-07-26 03:43:00,106.67,106.67,106.67,106.67,77600000.0
2007-07-26 03:44:00,106.67,106.67,106.65,106.65,514800002.0
2007-07-26 03:45:00,106.65,106.65,106.62,106.63,534299999.0
2007-07-26 03:46:00,106.63,106.63,106.57,106.59,1424999999.0
2007-07-26 03:47:00,106.59,106.61,106.56,106.6,384100006.0
2007-07-26 03:48:00,106.6,106.6,106.57,106.6,171200000.0
2007-07-26 03:49:00,106.6,106.6,106.58,106.6,541400000.0
2007-07-26 03:50:00,106.61,106.61,106.58,106.6,383099996.0
2007-07-26 03:51:00,106.59,106.59,106.54,106.57,1172399996.0
2007-07-26 03:52:00,106.575,106.58,106.57,106.57,190199999.0
2007-07-26 03:53:00,106.57,106.58,106.56,106.58,865799992.0
2007-07-26 03:54:00,106.58,106.59,106.57,106.58,637600001.0
2007-07-26 03:55:00,106.59,106.61,106.55,106.61,638799997.0
2007-07-26 03:56:00,106.61,106.61,106.595,106.6,561299987.0
2007-07-26 03:57:00,106.59,106.605,106.57,106.605,412599992.0
2007-07-26 03:58:00,106.6,106.63,106.58,106.63,683800001.0
2007-07-26 03:59:00,106.63,106.65,106.6,106.61,1117000002.0
2007-07-26 04:00:00,106.61,106.63,106.58,106.61,559100001.0
2007-07-26 04:01:00,106.62,106.62,106.59,106.61,669499992.0
2007-07-26 04:02:00,106.61,106.63,106.61,106.63,96800000.0
2007-07-26 04:03:00,106.63,106.63,106.585,106.585,737699996.0
2007-07-26 04:04:00,106.585,106.59,106.54,106.58,1682099995.0
2007-07-26 04:05:00,106.58,106.6,106.57,106.59,744399994.0
2007-07-26 04:06:00,106.59,106.61,106.55,106.6,1191800010.0
2007-07-26 04:07:00,106.6,106.61,106.59,106.59,583899992.0
2007-07-26 04:08:00,106.58,106.59,106.535,106.55,844599999.0
2007-07-26 04:09:00,106.55,106.55,106.53,106.54,378400000.0
2007-07-26 04:10:00,106.54,106.55,106.535,106.54,460999995.0
2007-07-26 04:11:00,106.54,106.55,106.48,106.49,916899990.0
2007-07-26 04:12:00,106.49,106.5,106.45,106.5,791600002.0
2007-07-26 04:13:00,106.5,106.51,106.46,106.47,1338799994.0
2007-07-26 04:14:00,106.47,106.47,106.43,106.43,1415899998.0
2007-07-26 04:15:00,106.43,106.43,106.36,106.4,1363999996.0
2007-07-26 04:16:00,106.39,106.4,106.35,106.36,1194700009.0
2007-07-26 04:17:00,106.37,106.43,106.37,106.43,1194700009.0
2007-07-26 04:18:00,106.43,106.44,106.39,106.44,1164800000.0
2007-07-26 04:19:00,106.43,106.43,106.38,106.43,975700009.0
2007-07-26 04:20:00,106.43,106.47,106.41,106.42,1382399994.0
2007-07-26 04:21:00,106.42,106.43,106.36,106.415,1361699992.0
2007-07-26 04:22:00,106.415,106.415,106.37,106.39,616599998.0
2007-07-26 04:23:00,106.39,106.42,106.37,106.415,1553400000.0
2007-07-26 04:24:00,106.41,106.41,106.4,106.4,751599995.0
2007-07-26 04:25:00,106.4,106.4,106.36,106.39,503799995.0
2007-07-26 04:26:00,106.4,106.4,106.38,106.4,321000001.0
2007-07-26 04:27:00,106.38,106.41,106.37,106.4,490300006.0
2007-07-26 04:28:00,106.4,106.415,106.4,106.41,568899997.0
2007-07-26 04:29:00,106.41,106.44,106.41,106.43,755899990.0
2007-07-26 04:30:00,106.43,106.46,106.42,106.46,547299986.0
2007-07-26 04:31:00,106.455,106.48,106.43,106.48,803899992.0
2007-07-26 04:32:00,106.48,106.495,106.45,106.465,1429399986.0
2007-07-26 04:33:00,106.47,106.485,106.46,106.48,502199996.0
2007-07-26 04:34:00,106.48,106.49,106.41,106.45,1760499993.0
2007-07-26 04:35:00,106.46,106.49,106.455,106.48,381400002.0
2007-07-26 04:36:00,106.47,106.47,106.42,106.455,1005999986.0
2007-07-26 04:37:00,106.41,106.48,106.41,106.46,1271399994.0
2007-07-26 04:38:00,106.46,106.46,106.42,106.44,858499999.0
2007-07-26 04:39:00,106.43,106.45,106.4,106.41,991199997.0
2007-07-26 04:40:00,106.41,106.41,106.36,106.4,691700008.0
2007-07-26 04:41:00,106.395,106.41,106.37,106.38,308800000.0
2007-07-26 04:42:00,106.4,106.41,106.35,106.37,1205899989.0
2007-07-26 04:43:00,106.36,106.4,106.34,106.39,551199992.0
2007-07-26 04:44:00,106.385,106.41,106.36,106.405,626400000.0
2007-07-26 04:45:00,106.41,106.43,106.4,106.43,611900008.0
2007-07-26 04:46:00,106.43,106.43,106.42,106.43,150400000.0
2007-07-26 04:47:00,106.43,106.43,106.41,106.415,886099997.0
2007-07-26 04:48:00,106.415,106.44,106.39,106.44,785600000.0
2007-07-26 04:49:00,106.44,106.45,106.41,106.43,857500004.0
2007-07-26 04:50:00,106.42,106.46,106.42,106.46,397400000.0
2007-07-26 04:51:00,106.46,106.46,106.43,106.43,181599999.0
2007-07-26 04:52:00,106.46,106.46,106.46,106.46,140799998.0
2007-07-26 04:53:00,106.46,106.46,106.43,106.45,541399999.0
2007-07-26 04:54:00,106.45,106.46,106.435,106.46,211199999.0
2007-07-26 04:55:00,106.45,106.45,106.41,106.44,239999996.0
2007-07-26 04:56:00,106.44,106.44,106.4,106.4,256499998.0
2007-07-26 04:57:00,106.42,106.45,106.39,106.44,799300001.0
2007-07-26 04:58:00,106.44,106.46,106.44,106.455,256500000.0
2007-07-26 04:59:00,106.46,106.47,106.46,106.47,216799997.0
2007-07-26 05:00:00,106.48,106.48,106.47,106.47,422899995.0
2007-07-26 05:01:00,106.47,106.47,106.47,106.47,44000000.0
2007-07-26 05:02:00,106.47,106.47,106.47,106.47,4000000.0
2007-07-26 05:03:00,106.47,106.47,106.465,106.465,28800000.0
2007-07-26 05:04:00,106.47,106.48,106.45,106.45,542499999.0
2007-07-26 05:05:00,106.46,106.49,106.45,106.48,1162600002.0
2007-07-26 05:06:00,106.49,106.5,106.44,106.5,517799999.0
2007-07-26 05:07:00,106.49,106.505,106.485,106.5,374199995.0
2007-07-26 05:08:00,106.52,106.53,106.505,106.51,457299998.0
2007-07-26 05:09:00,106.51,106.525,106.5,106.525,327299996.0
2007-07-26 05:10:00,106.525,106.525,106.52,106.525,89599999.0
2007-07-26 05:11:00,106.53,106.53,106.52,106.53,309599999.0
2007-07-26 05:12:00,106.525,106.525,106.52,106.52,111700000.0
2007-07-26 05:13:00,106.52,106.52,106.48,106.49,684799990.0
2007-07-26 05:14:00,106.5,106.51,106.48,106.5,1865300010.0
2007-07-26 05:15:00,106.495,106.52,106.495,106.51,592299999.0
2007-07-26 05:16:00,106.515,106.52,106.5,106.51,537999995.0
2007-07-26 05:17:00,106.51,106.52,106.505,106.51,551400002.0
2007-07-26 05:18:00,106.505,106.53,106.49,106.51,1013299993.0
2007-07-26 05:19:00,106.52,106.53,106.5,106.51,896999991.0
2007-07-26 05:20:00,106.51,106.525,106.51,106.52,813500006.0
2007-07-26 05:21:00,106.52,106.525,106.51,106.52,480800002.0
2007-07-26 05:22:00,106.52,106.52,106.5,106.51,683699998.0
2007-07-26 05:23:00,106.51,106.51,106.5,106.5,31100000.0
2007-07-26 05:24:00,106.5,106.52,106.495,106.52,145200003.0
2007-07-26 05:25:00,106.476,106.482,106.435,106.435,639900002.0
2007-07-26 05:26:00,106.52,106.52,106.505,106.505,120800000.0
2007-07-26 05:27:00,106.505,106.51,106.47,106.51,115699998.0
2007-07-26 05:28:00,106.51,106.51,106.49,106.49,41600000.0
2007-07-26 05:29:00,106.49,106.49,106.47,106.475,603099993.0
2007-07-26 05:30:00,106.475,106.48,106.475,106.48,49600000.0
2007-07-26 05:31:00,106.48,106.48,106.44,106.47,414199999.0
2007-07-26 05:32:00,106.47,106.47,106.44,106.47,152800000.0
2007-07-26 05:33:00,106.47,106.49,106.46,106.49,469599999.0
2007-07-26 05:34:00,106.49,106.49,106.485,106.49,272699994.0
2007-07-26 05:35:00,106.49,106.5,106.49,106.5,127999998.0
2007-07-26 05:36:00,106.5,106.55,106.49,106.545,535599997.0
2007-07-26 05:37:00,106.545,106.55,106.5,106.55,513599994.0
2007-07-26 05:38:00,106.55,106.56,106.54,106.56,566999987.0
2007-07-26 05:39:00,106.56,106.57,106.55,106.57,447500002.0
2007-07-26 05:40:00,106.57,106.58,106.57,106.58,87200000.0
2007-07-26 05:41:00,106.58,106.6,106.57,106.595,1064799995.0
2007-07-26 05:42:00,106.595,106.62,106.57,106.62,1189600001.0
2007-07-26 05:43:00,106.62,106.62,106.6,106.61,311999997.0
2007-07-26 05:44:00,106.6,106.63,106.6,106.62,297599999.0
2007-07-26 05:45:00,106.62,106.63,106.56,106.61,390899999.0
2007-07-26 05:46:00,106.61,106.61,106.57,106.6,671599993.0
2007-07-26 05:47:00,106.6,106.61,106.59,106.595,350099997.0
2007-07-26 05:48:00,106.6,106.62,106.6,106.62,296299995.0
2007-07-26 05:49:00,106.62,106.63,106.615,106.63,31200000.0
2007-07-26 05:50:00,106.63,106.63,106.625,106.625,16000000.0
2007-07-26 05:51:00,106.63,106.64,106.61,106.62,492399999.0
2007-07-26 05:52:00,106.62,106.62,106.58,106.61,717799997.0
2007-07-26 05:53:00,106.61,106.62,106.58,106.61,556299993.0
2007-07-26 05:54:00,106.61,106.62,106.58,106.62,288899999.0
2007-07-26 05:55:00,106.62,106.64,106.62,106.64,204300000.0
2007-07-26 05:56:00,106.64,106.64,106.58,106.64,1033399987.0
2007-07-26 05:57:00,106.64,106.65,106.61,106.63,362300001.0
2007-07-26 05:58:00,106.63,106.65,106.61,106.65,996999987.0
2007-07-26 05:59:00,106.65,106.65,106.6,106.63,1169999985.0
2007-07-26 06:00:00,106.6,106.65,106.6,106.645,222599994.0
2007-07-26 06:01:00,106.65,106.66,106.65,106.655,155600000.0
2007-07-26 06:02:00,106.66,106.67,106.65,106.66,579799991.0
2007-07-26 06:03:00,106.66,106.67,106.63,106.63,456600001.0
2007-07-26 06:04:00,106.66,106.67,106.63,106.63,433499999.0
2007-07-26 06:05:00,106.63,106.64,106.6,106.64,445399999.0
2007-07-26 06:06:00,106.64,106.64,106.57,106.58,732599996.0
2007-07-26 06:07:00,106.6,106.65,106.59,106.63,625299994.0
2007-07-26 06:08:00,106.63,106.65,106.59,106.625,374100001.0
2007-07-26 06:09:00,106.63,106.65,106.6,106.65,830299991.0
2007-07-26 06:10:00,106.64,106.65,106.625,106.65,445199999.0
2007-07-26 06:11:00,106.66,106.67,106.64,106.67,551999998.0
2007-07-26 06:12:00,106.67,106.68,106.64,106.67,393400000.0
2007-07-26 06:13:00,106.67,106.67,106.64,106.65,1070100002.0
2007-07-26 06:14:00,106.65,106.66,106.63,106.64,981099995.0
2007-07-26 06:15:00,106.64,106.65,106.63,106.64,249399999.0
2007-07-26 06:16:00,106.64,106.66,106.64,106.65,479399998.0
2007-07-26 06:17:00,106.65,106.68,106.64,106.67,971999989.0
2007-07-26 06:18:00,106.67,106.68,106.665,106.675,165199999.0
2007-07-26 06:19:00,106.675,106.69,106.64,106.675,1048200012.0
2007-07-26 06:20:00,106.68,106.68,106.64,106.66,622499989.0
2007-07-26 06:21:00,106.66,106.67,106.65,106.66,263800000.0
2007-07-26 06:22:00,106.67,106.67,106.66,106.67,78400000.0
2007-07-26 06:23:00,106.67,106.68,106.64,106.68,223200000.0
2007-07-26 06:24:00,106.68,106.69,106.66,106.69,552100000.0
2007-07-26 06:25:00,106.68,106.73,106.68,106.72,716599997.0
2007-07-26 06:26:00,106.72,106.74,106.71,106.74,572100000.0
2007-07-26 06:27:00,106.74,106.74,106.72,106.73,641500000.0
2007-07-26 06:28:00,106.72,106.76,106.72,106.75,857799990.0
2007-07-26 06:29:00,106.75,106.76,106.73,106.74,609799998.0
2007-07-26 06:30:00,106.73,106.76,106.69,106.74,283200000.0
2007-07-26 06:31:00,106.74,106.74,106.69,106.71,566100000.0
2007-07-26 06:32:00,106.71,106.71,106.63,106.64,968600003.0
2007-07-26 06:33:00,106.635,106.665,106.635,106.66,975000000.0
2007-07-26 06:34:00,106.66,106.67,106.64,106.655,1046900001.0
2007-07-26 06:35:00,106.66,106.67,106.64,106.67,556099995.0
2007-07-26 06:36:00,106.67,106.68,106.64,106.66,311599996.0
2007-07-26 06:37:00,106.66,106.67,106.61,106.65,531200002.0
2007-07-26 06:38:00,106.65,106.66,106.62,106.63,1277599993.0
2007-07-26 06:39:00,106.63,106.63,106.59,106.63,911999999.0
2007-07-26 06:40:00,106.63,106.65,106.63,106.64,134400000.0
2007-07-26 06:41:00,106.64,106.66,106.63,106.64,419899998.0
2007-07-26 06:42:00,106.65,106.66,106.625,106.635,412000002.0
2007-07-26 06:43:00,106.64,106.65,106.63,106.65,595200001.0
2007-07-26 06:44:00,106.65,106.66,106.62,106.645,582899993.0
2007-07-26 06:45:00,106.66,106.66,106.62,106.64,626899998.0
2007-07-26 06:46:00,106.64,106.66,106.63,106.65,365599998.0
2007-07-26 06:47:00,106.65,106.67,106.64,106.66,626499999.0
2007-07-26 06:48:00,106.655,106.655,106.61,106.64,752699998.0
2007-07-26 06:49:00,106.64,106.65,106.6,106.62,851100002.0
2007-07-26 06:50:00,106.62,106.625,106.6,106.625,731100006.0
2007-07-26 06:51:00,106.625,106.65,106.61,106.64,510600000.0
2007-07-26 06:52:00,106.64,106.64,106.63,106.64,185400002.0
2007-07-26 06:53:00,106.603,106.614,106.554,106.564,1150999999.0
2007-07-26 06:54:00,106.64,106.66,106.64,106.645,357800000.0
2007-07-26 06:55:00,106.64,106.66,106.62,106.66,904399993.0
2007-07-26 06:56:00,106.66,106.67,106.655,106.67,300600000.0
2007-07-26 06:57:00,106.67,106.68,106.65,106.65,479799997.0
2007-07-26 06:58:00,106.66,106.69,106.66,106.68,683100000.0
2007-07-26 06:59:00,106.68,106.68,106.65,106.65,799699997.0
2007-07-26 07:00:00,106.655,106.67,106.655,106.67,194499998.0
2007-07-26 07:01:00,106.66,106.66,106.655,106.655,62300001.0
2007-07-26 07:02:00,106.655,106.66,106.65,106.65,101600000.0
2007-07-26 07:03:00,106.66,106.67,106.66,106.67,266400000.0
2007-07-26 07:04:00,106.67,106.68,106.65,106.68,567299997.0
2007-07-26 07:05:00,106.68,106.68,106.645,106.645,663299998.0
2007-07-26 07:06:00,106.64,106.66,106.63,106.65,954799994.0
2007-07-26 07:07:00,106.62,106.64,106.62,106.63,392700000.0
2007-07-26 07:08:00,106.64,106.65,106.63,106.64,196900000.0
2007-07-26 07:09:00,106.64,106.64,106.63,106.63,300700000.0
2007-07-26 07:10:00,106.63,106.65,106.63,106.64,110299999.0
2007-07-26 07:11:00,106.635,106.64,106.62,106.63,119200000.0
2007-07-26 07:12:00,106.63,106.64,106.63,106.64,8000000.0
2007-07-26 07:13:00,106.64,106.64,106.63,106.635,130400000.0
2007-07-26 07:14:00,106.635,106.645,106.635,106.645,255300000.0
2007-07-26 07:15:00,106.66,106.66,106.62,106.63,377700000.0
2007-07-26 07:16:00,106.63,106.64,106.625,106.64,488399998.0
2007-07-26 07:17:00,106.64,106.64,106.62,106.63,175700000.0
2007-07-26 07:18:00,106.64,106.64,106.63,106.63,745599998.0
2007-07-26 07:19:00,106.63,106.64,106.62,106.63,637099987.0
2007-07-26 07:20:00,106.63,106.64,106.6,106.625,410900001.0
2007-07-26 07:21:00,106.63,106.64,106.59,106.64,1000499999.0
2007-07-26 07:22:00,106.63,106.64,106.59,106.59,1338599987.0
2007-07-26 07:23:00,106.59,106.61,106.56,106.56,1370700005.0
2007-07-26 07:24:00,106.565,106.62,106.54,106.62,1720799989.0
2007-07-26 07:25:00,106.62,106.63,106.57,106.63,948600000.0
2007-07-26 07:26:00,106.63,106.64,106.61,106.61,437499998.0
2007-07-26 07:27:00,106.61,106.62,106.57,106.6,805999992.0
2007-07-26 07:28:00,106.59,106.59,106.56,106.57,522700000.0
2007-07-26 07:29:00,106.57,106.58,106.53,106.56,1143299986.0
2007-07-26 07:30:00,106.56,106.58,106.55,106.57,654499994.0
2007-07-26 07:31:00,106.565,106.58,106.54,106.58,629000002.0
2007-07-26 07:32:00,106.58,106.62,106.56,106.62,1134700003.0
2007-07-26 07:33:00,106.62,106.62,106.55,106.595,587399999.0
2007-07-26 07:34:00,106.6,106.62,106.58,106.58,655199991.0
2007-07-26 07:35:00,106.61,106.63,106.61,106.61,435400000.0
2007-07-26 07:36:00,106.61,106.64,106.61,106.625,1047800002.0
2007-07-26 07:37:00,106.625,106.64,106.59,106.63,637399992.0
2007-07-26 07:38:00,106.635,106.67,106.635,106.67,937299988.0
2007-07-26 07:39:00,106.67,106.68,106.64,106.64,1233299994.0
2007-07-26 07:40:00,106.65,106.66,106.61,106.64,756399996.0
2007-07-26 07:41:00,106.64,106.67,106.6,106.65,587099999.0
2007-07-26 07:42:00,106.65,106.69,106.65,106.68,701200004.0
2007-07-26 07:43:00,106.68,106.69,106.63,106.69,1018799998.0
2007-07-26 07:44:00,106.69,106.69,106.63,106.63,731000000.0
2007-07-26 07:45:00,106.65,106.66,106.61,106.66,662600000.0
2007-07-26 07:46:00,106.66,106.7,106.63,106.68,1011500000.0
2007-07-26 07:47:00,106.68,106.69,106.645,106.655,1666499993.0
2007-07-26 07:48:00,106.66,106.68,106.64,106.67,374400000.0
2007-07-26 07:49:00,106.67,106.68,106.66,106.665,741000001.0
2007-07-26 07:50:00,106.665,106.67,106.64,106.65,1158999996.0
2007-07-26 07:51:00,106.65,106.65,106.61,106.625,1494700011.0
2007-07-26 07:52:00,106.625,106.63,106.59,106.6,627700001.0
2007-07-26 07:53:00,106.6,106.61,106.57,106.59,1126599992.0
2007-07-26 07:54:00,106.59,106.59,106.5,106.5,1245099993.0
2007-07-26 07:55:00,106.53,106.545,106.495,106.495,1743399982.0
2007-07-26 07:56:00,106.495,106.52,106.48,106.51,435799996.0
2007-07-26 07:57:00,106.51,106.55,106.49,106.51,815199993.0
2007-07-26 07:58:00,106.49,106.54,106.49,106.54,1156600008.0
2007-07-26 07:59:00,106.54,106.55,106.5,106.54,696299996.0
2007-07-26 08:00:00,106.54,106.54,106.51,106.53,990999995.0
2007-07-26 08:01:00,106.53,106.53,106.46,106.48,1175100008.0
2007-07-26 08:02:00,106.48,106.51,106.45,106.49,1108699993.0
2007-07-26 08:03:00,106.49,106.49,106.45,106.48,727500000.0
2007-07-26 08:04:00,106.48,106.48,106.41,106.465,1666100001.0
2007-07-26 08:05:00,106.465,106.5,106.44,106.47,1711700010.0
2007-07-26 08:06:00,106.47,106.48,106.41,106.44,1571599989.0
2007-07-26 08:07:00,106.44,106.44,106.38,106.41,2013099993.0
2007-07-26 08:08:00,106.41,106.46,106.39,106.42,1538500011.0
2007-07-26 08:09:00,106.43,106.44,106.43,106.43,814099997.0
2007-07-26 08:10:00,106.43,106.44,106.39,106.42,370400001.0
2007-07-26 08:11:00,106.43,106.44,106.39,106.44,1038400002.0
2007-07-26 08:12:00,106.44,106.45,106.4,106.44,812400006.0
2007-07-26 08:13:00,106.43,106.44,106.38,106.43,1496299998.0
2007-07-26 08:14:00,106.42,106.44,106.38,106.43,1037900001.0
2007-07-26 08:15:00,106.43,106.44,106.41,106.42,1137199997.0
2007-07-26 08:16:00,106.42,106.43,106.41,106.42,862199995.0
2007-07-26 08:17:00,106.42,106.45,106.42,106.44,572000000.0
2007-07-26 08:18:00,106.44,106.455,106.435,106.45,945799986.0
2007-07-26 08:19:00,106.45,106.45,106.4,106.42,620799995.0
2007-07-26 08:20:00,106.42,106.45,106.39,106.45,776999996.0
2007-07-26 08:21:00,106.44,106.45,106.43,106.44,448799997.0
2007-07-26 08:22:00,106.44,106.46,106.42,106.435,1151000000.0
2007-07-26 08:23:00,106.435,106.44,106.41,106.44,704799992.0
2007-07-26 08:24:00,106.44,106.45,106.39,106.415,738199997.0
2007-07-26 08:25:00,106.41,106.44,106.39,106.44,885299998.0
2007-07-26 08:26:00,106.44,106.44,106.4,106.405,1108799988.0
2007-07-26 08:27:00,106.405,106.405,106.36,106.4,1584599995.0
2007-07-26 08:28:00,106.395,106.41,106.38,106.41,902199996.0
2007-07-26 08:29:00,106.41,106.44,106.39,106.44,1024999997.0
2007-07-26 08:30:00,106.44,106.47,106.425,106.46,755800000.0
2007-07-26 08:31:00,106.46,106.495,106.46,106.46,1829999999.0
2007-07-26 08:32:00,106.45,106.48,106.45,106.47,1367499999.0
2007-07-26 08:33:00,106.47,106.49,106.46,106.46,1367499999.0
2007-07-26 08:34:00,106.46,106.46,106.445,106.455,1388399994.0
2007-07-26 08:35:00,106.46,106.46,106.44,106.45,1192700001.0
2007-07-26 08:36:00,106.45,106.465,106.42,106.44,1632300001.0
2007-07-26 08:37:00,106.44,106.44,106.41,106.43,1181699999.0
2007-07-26 08:38:00,106.425,106.46,106.42,106.44,1281400003.0
2007-07-26 08:39:00,106.44,106.44,106.43,106.44,752099988.0
2007-07-26 08:40:00,106.44,106.44,106.42,106.42,1405800000.0
2007-07-26 08:41:00,106.43,106.43,106.38,106.39,1086499989.0
2007-07-26 08:42:00,106.395,106.44,106.38,106.43,1610499998.0
2007-07-26 08:43:00,106.43,106.46,106.43,106.43,1611899992.0
2007-07-26 08:44:00,106.435,106.45,106.435,106.44,528699996.0
2007-07-26 08:45:00,106.45,106.46,106.44,106.455,960699990.0
2007-07-26 08:46:00,106.43,106.45,106.42,106.43,1647099998.0
2007-07-26 08:47:00,106.45,106.48,106.44,106.46,1647099998.0
2007-07-26 08:48:00,106.46,106.47,106.44,106.44,1332899987.0
2007-07-26 08:49:00,106.44,106.46,106.44,106.445,1458299998.0
2007-07-26 08:50:00,106.445,106.46,106.44,106.44,1014999997.0
2007-07-26 08:51:00,106.45,106.46,106.435,106.46,1541999997.0
2007-07-26 08:52:00,106.46,106.46,106.44,106.45,1056700006.0
2007-07-26 08:53:00,106.45,106.45,106.42,106.44,885900006.0
2007-07-26 08:54:00,106.44,106.46,106.42,106.46,522199997.0
2007-07-26 08:55:00,106.44,106.47,106.43,106.44,663099999.0
2007-07-26 08:56:00,106.45,106.45,106.41,106.42,663099999.0
2007-07-26 08:57:00,106.43,106.46,106.43,106.46,663099999.0
2007-07-26 08:58:00,106.46,106.47,106.44,106.46,609800001.0
2007-07-26 08:59:00,106.45,106.46,106.44,106.46,1368299990.0
2007-07-26 09:00:00,106.45,106.46,106.45,106.46,147799998.0
2007-07-26 09:01:00,106.46,106.46,106.43,106.43,956200002.0
2007-07-26 09:02:00,106.425,106.44,106.41,106.44,1746100001.0
2007-07-26 09:03:00,106.44,106.44,106.43,106.44,626400001.0
2007-07-26 09:04:00,106.43,106.45,106.43,106.445,853199988.0
2007-07-26 09:05:00,106.445,106.45,106.43,106.45,1352500005.0
2007-07-26 09:06:00,106.46,106.47,106.445,106.47,463200000.0
2007-07-26 09:07:00,106.47,106.48,106.455,106.46,130400000.0
2007-07-26 09:08:00,106.45,106.45,106.43,106.44,1331799991.0
2007-07-26 09:09:00,106.43,106.44,106.4,106.41,1331799991.0
2007-07-26 09:10:00,106.44,106.45,106.42,106.44,1331799991.0
2007-07-26 09:11:00,106.41,106.42,106.35,106.36,2016399984.0
2007-07-26 09:12:00,106.37,106.39,106.345,106.38,2016399984.0
2007-07-26 09:13:00,106.38,106.39,106.365,106.38,1106400001.0
2007-07-26 09:14:00,106.385,106.395,106.37,106.39,1919999978.0
2007-07-26 09:15:00,106.38,106.4,106.36,106.38,1349899988.0
2007-07-26 09:16:00,106.39,106.42,106.38,106.41,1349899988.0
2007-07-26 09:17:00,106.41,106.42,106.37,106.4,1629900005.0
2007-07-26 09:18:00,106.38,106.39,106.36,106.37,2060799999.0
2007-07-26 09:19:00,106.38,106.38,106.33,106.37,2060799999.0
2007-07-26 09:20:00,106.4,106.4,106.35,106.38,2060799999.0
2007-07-26 09:21:00,106.37,106.43,106.37,106.42,2098599988.0
2007-07-26 09:22:00,106.43,106.43,106.39,106.4,2098599988.0
2007-07-26 09:23:00,106.405,106.44,106.4,106.42,2098599988.0
2007-07-26 09:24:00,106.4,106.42,106.38,106.42,1432799990.0
2007-07-26 09:25:00,106.45,106.45,106.42,106.43,1432799990.0
2007-07-26 09:26:00,106.43,106.46,106.43,106.44,857899997.0
2007-07-26 09:27:00,106.44,106.46,106.43,106.45,1148599999.0
2007-07-26 09:28:00,106.45,106.46,106.43,106.44,1390099991.0
2007-07-26 09:29:00,106.44,106.48,106.44,106.44,1422400006.0
2007-07-26 09:30:00,106.45,106.47,106.44,106.445,666799998.0
2007-07-26 09:31:00,106.45,106.49,106.45,106.47,1060000001.0
2007-07-26 09:32:00,106.48,106.48,106.46,106.47,1024299999.0
2007-07-26 09:33:00,106.47,106.47,106.45,106.45,948300011.0
2007-07-26 09:34:00,106.46,106.48,106.46,106.47,639699999.0
2007-07-26 09:35:00,106.47,106.48,106.46,106.465,1049499997.0
2007-07-26 09:36:00,106.47,106.5,106.465,106.5,2123999994.0
2007-07-26 09:37:00,106.48,106.52,106.48,106.49,1074500003.0
2007-07-26 09:38:00,106.51,106.51,106.49,106.49,1074500003.0
2007-07-26 09:39:00,106.49,106.49,106.465,106.47,1651299986.0
2007-07-26 09:40:00,106.47,106.48,106.465,106.48,728000001.0
2007-07-26 09:41:00,106.47,106.49,106.47,106.485,932900013.0
2007-07-26 09:42:00,106.485,106.51,106.48,106.5,919199998.0
2007-07-26 09:43:00,106.5,106.52,106.49,106.49,1295299999.0
2007-07-26 09:44:00,106.5,106.57,106.49,106.555,2073299990.0
2007-07-26 09:45:00,106.56,106.595,106.55,106.58,1995499988.0
2007-07-26 09:46:00,106.58,106.58,106.51,106.53,1396399987.0
2007-07-26 09:47:00,106.55,106.56,106.53,106.545,1396399987.0
2007-07-26 09:48:00,106.545,106.56,106.51,106.53,1658699997.0
2007-07-26 09:49:00,106.53,106.54,106.49,106.49,1183399994.0
2007-07-26 09:50:00,106.49,106.51,106.46,106.5,1275100007.0
2007-07-26 09:51:00,106.5,106.53,106.49,106.53,744499999.0
2007-07-26 09:52:00,106.53,106.54,106.51,106.54,1369699984.0
2007-07-26 09:53:00,106.53,106.53,106.5,106.52,564099996.0
2007-07-26 09:54:00,106.515,106.53,106.515,106.52,1032899988.0
2007-07-26 09:55:00,106.52,106.52,106.51,106.51,392399998.0
2007-07-26 09:56:00,106.51,106.515,106.48,106.5,1690799990.0
2007-07-26 09:57:00,106.5,106.5,106.48,106.49,973699998.0
2007-07-26 09:58:00,106.49,106.5,106.48,106.485,858299999.0
2007-07-26 09:59:00,106.485,106.5,106.44,106.44,910399990.0
2007-07-26 10:00:00,106.47,106.48,106.46,106.48,1254600018.0
2007-07-26 10:01:00,106.44,106.46,106.44,106.46,1572299988.0
2007-07-26 10:02:00,106.49,106.49,106.47,106.47,1572299988.0
2007-07-26 10:03:00,106.47,106.48,106.46,106.46,2089899995.0
2007-07-26 10:04:00,106.46,106.47,106.45,106.45,1756799999.0
2007-07-26 10:05:00,106.45,106.46,106.43,106.44,1849699985.0
2007-07-26 10:06:00,106.44,106.44,106.4,106.43,1908899997.0
2007-07-26 10:07:00,106.43,106.47,106.42,106.46,845600000.0
2007-07-26 10:08:00,106.45,106.47,106.45,106.46,845600000.0
2007-07-26 10:09:00,106.45,106.49,106.45,106.47,845600000.0
2007-07-26 10:10:00,106.49,106.5,106.48,106.49,845600000.0
2007-07-26 10:11:00,106.49,106.5,106.47,106.48,1201599999.0
2007-07-26 10:12:00,106.485,106.5,106.48,106.48,728000000.0
2007-07-26 10:13:00,106.48,106.49,106.44,106.46,1269699995.0
2007-07-26 10:14:00,106.47,106.49,106.45,106.47,2090899985.0
2007-07-26 10:15:00,106.47,106.52,106.46,106.52,1993300000.0
2007-07-26 10:16:00,106.52,106.53,106.49,106.52,1812900002.0
2007-07-26 10:17:00,106.49,106.53,106.49,106.53,963199998.0
2007-07-26 10:18:00,106.52,106.52,106.47,106.47,963199998.0
2007-07-26 10:19:00,106.49,106.52,106.48,106.49,963199998.0
2007-07-26 10:20:00,106.51,106.51,106.49,106.5,963199998.0
2007-07-26 10:21:00,106.5,106.51,106.5,106.5,640699995.0
2007-07-26 10:22:00,106.5,106.5,106.48,106.49,876899985.0
2007-07-26 10:23:00,106.49,106.51,106.475,106.5,1715699990.0
2007-07-26 10:24:00,106.5,106.5,106.47,106.48,1062699990.0
2007-07-26 10:25:00,106.45,106.45,106.41,106.41,1013100003.0
2007-07-26 10:26:00,106.43,106.48,106.42,106.48,1013100003.0
2007-07-26 10:27:00,106.48,106.48,106.46,106.465,1744700014.0
2007-07-26 10:28:00,106.465,106.48,106.455,106.48,720000000.0
2007-07-26 10:29:00,106.48,106.48,106.45,106.47,1643400005.0
2007-07-26 10:30:00,106.48,106.5,106.46,106.49,1481700021.0
2007-07-26 10:31:00,106.5,106.5,106.49,106.49,1124399993.0
2007-07-26 10:32:00,106.49,106.5,106.49,106.5,396799993.0
2007-07-26 10:33:00,106.5,106.5,106.48,106.5,1050699990.0
2007-07-26 10:34:00,106.5,106.52,106.48,106.51,1770700003.0
2007-07-26 10:35:00,106.52,106.58,106.52,106.57,1896600007.0
2007-07-26 10:36:00,106.56,106.6,106.56,106.57,1774599998.0
2007-07-26 10:37:00,106.575,106.6,106.56,106.58,1774599998.0
2007-07-26 10:38:00,106.58,106.58,106.52,106.55,1171799990.0
2007-07-26 10:39:00,106.54,106.56,106.51,106.56,2066899990.0
2007-07-26 10:40:00,106.56,106.56,106.51,106.52,962699989.0
2007-07-26 10:41:00,106.51,106.55,106.51,106.55,1094599995.0
2007-07-26 10:42:00,106.55,106.585,106.55,106.58,1094599995.0
2007-07-26 10:43:00,106.58,106.59,106.57,106.58,834399999.0
2007-07-26 10:44:00,106.575,106.59,106.56,106.585,1163199992.0
2007-07-26 10:45:00,106.585,106.595,106.57,106.59,1307700004.0
2007-07-26 10:46:00,106.59,106.59,106.57,106.58,534400001.0
2007-07-26 10:47:00,106.58,106.62,106.58,106.62,1010599997.0
2007-07-26 10:48:00,106.62,106.62,106.59,106.605,1198200005.0
2007-07-26 10:49:00,106.61,106.61,106.57,106.59,958699999.0
2007-07-26 10:50:00,106.59,106.62,106.58,106.62,1596099996.0
2007-07-26 10:51:00,106.62,106.62,106.58,106.59,1792099989.0
2007-07-26 10:52:00,106.58,106.6,106.58,106.59,1799199991.0
2007-07-26 10:53:00,106.62,106.64,106.59,106.63,1799199991.0
2007-07-26 10:54:00,106.59,106.61,106.59,106.6,1435999990.0
2007-07-26 10:55:00,106.61,106.63,106.6,106.6,1435999990.0
2007-07-26 10:56:00,106.62,106.63,106.595,106.6,1435999990.0
2007-07-26 10:57:00,106.6,106.61,106.59,106.59,1008500000.0
2007-07-26 10:58:00,106.59,106.63,106.59,106.63,1682799993.0
2007-07-26 10:59:00,106.62,106.62,106.61,106.62,413900000.0
2007-07-26 11:00:00,106.625,106.63,106.61,106.61,413900000.0
2007-07-26 11:01:00,106.61,106.63,106.6,106.61,955999996.0
2007-07-26 11:02:00,106.61,106.61,106.59,106.61,825099991.0
2007-07-26 11:03:00,106.61,106.63,106.605,106.62,1000799995.0
2007-07-26 11:04:00,106.62,106.63,106.61,106.61,1127399995.0
2007-07-26 11:05:00,106.605,106.61,106.58,106.58,1176500005.0
2007-07-26 11:06:00,106.57,106.62,106.56,106.61,812299991.0
2007-07-26 11:07:00,106.63,106.63,106.6,106.62,812299991.0
2007-07-26 11:08:00,106.62,106.62,106.615,106.615,635199997.0
2007-07-26 11:09:00,106.62,106.63,106.6,106.62,852699996.0
2007-07-26 11:10:00,106.62,106.64,106.62,106.62,798200001.0
2007-07-26 11:11:00,106.62,106.63,106.59,106.595,927700003.0
2007-07-26 11:12:00,106.59,106.595,106.55,106.57,1528199988.0
2007-07-26 11:13:00,106.57,106.59,106.56,106.59,491199998.0
2007-07-26 11:14:00,106.59,106.59,106.56,106.58,806700003.0
2007-07-26 11:15:00,106.57,106.6,106.56,106.59,293500003.0
2007-07-26 11:16:00,106.6,106.61,106.595,106.6,240600000.0
2007-07-26 11:17:00,106.6,106.62,106.6,106.61,620600000.0
2007-07-26 11:18:00,106.62,106.62,106.6,106.6,688099995.0
2007-07-26 11:19:00,106.6,106.62,106.6,106.6,955199992.0
2007-07-26 11:20:00,106.6,106.605,106.58,106.59,1406899996.0
2007-07-26 11:21:00,106.61,106.61,106.59,106.6,1009100000.0
2007-07-26 11:22:00,106.61,106.62,106.6,106.6,346399997.0
2007-07-26 11:23:00,106.6,106.61,106.585,106.59,857600000.0
2007-07-26 11:24:00,106.59,106.61,106.59,106.61,1227299986.0
2007-07-26 11:25:00,106.61,106.63,106.6,106.61,1107099989.0
2007-07-26 11:26:00,106.61,106.61,106.55,106.56,1668899989.0
2007-07-26 11:27:00,106.56,106.57,106.54,106.55,1476999993.0
2007-07-26 11:28:00,106.55,106.6,106.53,106.57,740699999.0
2007-07-26 11:29:00,106.59,106.59,106.57,106.58,740699999.0
2007-07-26 11:30:00,106.58,106.58,106.555,106.555,1030200000.0
2007-07-26 11:31:00,106.56,106.56,106.54,106.54,465600000.0
2007-07-26 11:32:00,106.54,106.55,106.49,106.51,1278600001.0
2007-07-26 11:33:00,106.48,106.52,106.47,106.51,1226299992.0
2007-07-26 11:34:00,106.53,106.54,106.51,106.53,1226299992.0
2007-07-26 11:35:00,106.53,106.54,106.53,106.53,1294900003.0
2007-07-26 11:36:00,106.53,106.54,106.53,106.54,213600001.0
2007-07-26 11:37:00,106.54,106.54,106.54,106.54,20000000.0
2007-07-26 11:38:00,106.54,106.55,106.52,106.55,1999599998.0
2007-07-26 11:39:00,106.55,106.56,106.53,106.54,633999996.0
2007-07-26 11:40:00,106.54,106.58,106.53,106.57,847199998.0
2007-07-26 11:41:00,106.56,106.6,106.56,106.58,1738499993.0
2007-07-26 11:42:00,106.58,106.61,106.57,106.61,856799993.0
2007-07-26 11:43:00,106.6,106.63,106.575,106.575,1278399994.0
2007-07-26 11:44:00,106.58,106.61,106.57,106.61,1342400002.0
2007-07-26 11:45:00,106.61,106.63,106.6,106.62,1046199999.0
2007-07-26 11:46:00,106.62,106.64,106.61,106.64,1482699989.0
2007-07-26 11:47:00,106.65,106.67,106.64,106.65,834099995.0
2007-07-26 11:48:00,106.65,106.66,106.625,106.645,413600000.0
2007-07-26 11:49:00,106.645,106.65,106.63,106.63,914400002.0
2007-07-26 11:50:00,106.64,106.66,106.63,106.66,963700001.0
2007-07-26 11:51:00,106.66,106.66,106.63,106.64,967500001.0
2007-07-26 11:52:00,106.64,106.66,106.64,106.64,927599991.0
2007-07-26 11:53:00,106.64,106.64,106.6,106.62,719800003.0
2007-07-26 11:54:00,106.64,106.64,106.62,106.63,719800003.0
2007-07-26 11:55:00,106.63,106.63,106.595,106.595,1143299991.0
2007-07-26 11:56:00,106.6,106.62,106.59,106.6,1238099986.0
2007-07-26 11:57:00,106.6,106.6,106.58,106.59,950899990.0
2007-07-26 11:58:00,106.59,106.64,106.57,106.61,1336399994.0
2007-07-26 11:59:00,106.61,106.63,106.6,106.62,1306999994.0
2007-07-26 12:00:00,106.62,106.63,106.61,106.615,1421500014.0
2007-07-26 12:01:00,106.615,106.66,106.615,106.65,1250799998.0
2007-07-26 12:02:00,106.65,106.65,106.63,106.64,802100005.0
2007-07-26 12:03:00,106.635,106.65,106.62,106.64,773199991.0
2007-07-26 12:04:00,106.64,106.65,106.62,106.64,943699992.0
2007-07-26 12:05:00,106.64,106.69,106.63,106.67,1681299987.0
2007-07-26 12:06:00,106.67,106.67,106.65,106.65,184800000.0
2007-07-26 12:07:00,106.65,106.67,106.64,106.66,1057400002.0
2007-07-26 12:08:00,106.66,106.66,106.64,106.64,448999997.0
2007-07-26 12:09:00,106.64,106.67,106.63,106.65,1513199998.0
2007-07-26 12:10:00,106.65,106.65,106.63,106.64,740899997.0
2007-07-26 12:11:00,106.64,106.64,106.59,106.595,900999995.0
2007-07-26 12:12:00,106.6,106.62,106.59,106.61,768399992.0
2007-07-26 12:13:00,106.61,106.61,106.57,106.59,1511999988.0
2007-07-26 12:14:00,106.59,106.6,106.58,106.58,608100003.0
2007-07-26 12:15:00,106.58,106.59,106.54,106.56,1832500000.0
2007-07-26 12:16:00,106.55,106.61,106.54,106.61,2110399995.0
2007-07-26 12:17:00,106.63,106.63,106.61,106.63,2110399995.0
2007-07-26 12:18:00,106.63,106.7,106.63,106.67,1853500000.0
2007-07-26 12:19:00,106.66,106.66,106.6,106.62,1943500001.0
2007-07-26 12:20:00,106.62,106.65,106.62,106.63,960999993.0
2007-07-26 12:21:00,106.64,106.64,106.6,106.61,1521300004.0
2007-07-26 12:22:00,106.61,106.62,106.6,106.61,740500000.0
2007-07-26 12:23:00,106.61,106.61,106.57,106.59,2028999989.0
2007-07-26 12:24:00,106.59,106.59,106.55,106.55,1403500000.0
2007-07-26 12:25:00,106.51,106.54,106.51,106.54,1253699992.0
2007-07-26 12:26:00,106.545,106.58,106.53,106.55,1253699992.0
2007-07-26 12:27:00,106.55,106.59,106.52,106.59,1900300015.0
2007-07-26 12:28:00,106.585,106.595,106.58,106.59,396799999.0
2007-07-26 12:29:00,106.58,106.58,106.56,106.58,203499999.0
2007-07-26 12:30:00,106.58,106.58,106.56,106.56,757500010.0
2007-07-26 12:31:00,106.56,106.57,106.54,106.54,717300003.0
2007-07-26 12:32:00,106.54,106.55,106.52,106.53,1418600002.0
2007-07-26 12:33:00,106.53,106.55,106.51,106.52,1346300012.0
2007-07-26 12:34:00,106.51,106.52,106.5,106.5,853599992.0
2007-07-26 12:35:00,106.51,106.51,106.48,106.51,853599992.0
2007-07-26 12:36:00,106.52,106.54,106.51,106.53,853599992.0
2007-07-26 12:37:00,106.53,106.54,106.52,106.54,849200001.0
2007-07-26 12:38:00,106.54,106.55,106.54,106.55,609300006.0
2007-07-26 12:39:00,106.55,106.55,106.54,106.54,863899999.0
2007-07-26 12:40:00,106.545,106.56,106.54,106.55,508799994.0
2007-07-26 12:41:00,106.55,106.55,106.53,106.53,1174000000.0
2007-07-26 12:42:00,106.53,106.54,106.49,106.5,1170900005.0
2007-07-26 12:43:00,106.49,106.49,106.47,106.48,536400001.0
2007-07-26 12:44:00,106.46,106.47,106.42,106.42,878499995.0
2007-07-26 12:45:00,106.44,106.46,106.42,106.43,878499995.0
2007-07-26 12:46:00,106.45,106.45,106.38,106.4,1423999996.0
2007-07-26 12:47:00,106.4,106.41,106.36,106.36,1185300002.0
2007-07-26 12:48:00,106.36,106.41,106.36,106.4,1444700004.0
2007-07-26 12:49:00,106.4,106.41,106.39,106.4,727100005.0
2007-07-26 12:50:00,106.4,106.42,106.39,106.41,1030799996.0
2007-07-26 12:51:00,106.41,106.42,106.39,106.41,1567599998.0
2007-07-26 12:52:00,106.41,106.42,106.38,106.39,935199988.0
2007-07-26 12:53:00,106.38,106.4,106.33,106.35,1975200007.0
2007-07-26 12:54:00,106.33,106.36,106.32,106.35,907699997.0
2007-07-26 12:55:00,106.37,106.39,106.35,106.39,907699997.0
2007-07-26 12:56:00,106.39,106.39,106.36,106.37,728099999.0
2007-07-26 12:57:00,106.37,106.39,106.35,106.37,904799997.0
2007-07-26 12:58:00,106.37,106.39,106.355,106.39,1634899990.0
2007-07-26 12:59:00,106.39,106.4,106.35,106.35,1820600008.0
2007-07-26 13:00:00,106.35,106.35,106.33,106.35,950399997.0
2007-07-26 13:01:00,106.35,106.36,106.34,106.35,1284799991.0
2007-07-26 13:02:00,106.36,106.38,106.34,106.38,1774900000.0
2007-07-26 13:03:00,106.38,106.39,106.34,106.34,1958799987.0
2007-07-26 13:04:00,106.335,106.35,106.31,106.33,1972299993.0
2007-07-26 13:05:00,106.33,106.33,106.275,106.275,1237699994.0
2007-07-26 13:06:00,106.25,106.27,106.21,106.21,2066799984.0
2007-07-26 13:07:00,106.2,106.21,106.17,106.19,2066799984.0
2007-07-26 13:08:00,106.2,106.21,106.15,106.15,2066799984.0
2007-07-26 13:09:00,106.17,106.21,106.165,106.19,2066799984.0
2007-07-26 13:10:00,106.17,106.18,106.1,106.13,1668800000.0
2007-07-26 13:11:00,106.12,106.12,106.03,106.03,1668800000.0
2007-07-26 13:12:00,106.04,106.04,105.9,105.91,1668800000.0
2007-07-26 13:13:00,105.92,105.94,105.85,105.92,1668800000.0
2007-07-26 13:14:00,105.93,105.93,105.85,105.85,1668800000.0
2007-07-26 13:15:00,105.86,105.89,105.84,105.88,1668800000.0
2007-07-26 13:16:00,105.9,105.95,105.86,105.87,1668800000.0
2007-07-26 13:17:00,105.87,105.87,105.8,105.8,1723299999.0
2007-07-26 13:18:00,105.78,105.79,105.76,105.76,1993299999.0
2007-07-26 13:19:00,105.78,105.79,105.78,105.79,1993299999.0
2007-07-26 13:20:00,105.64,105.64,105.58,105.58,1993299999.0
2007-07-26 13:21:00,105.59,105.6,105.49,105.5,1993299999.0
2007-07-26 13:22:00,105.51,105.53,105.38,105.38,1993299999.0
2007-07-26 13:23:00,105.375,105.55,105.32,105.55,2041299998.0
2007-07-26 13:24:00,105.41,105.48,105.4,105.47,1949399999.0
2007-07-26 13:25:00,105.63,105.76,105.62,105.75,1949399999.0
2007-07-26 13:26:00,105.74,105.77,105.69,105.71,2049500003.0
2007-07-26 13:27:00,105.71,105.71,105.625,105.63,1880800007.0
2007-07-26 13:28:00,105.64,105.67,105.6,105.66,1419600000.0
2007-07-26 13:29:00,105.67,105.67,105.6,105.62,1419600000.0
2007-07-26 13:30:00,105.64,105.64,105.48,105.49,1419600000.0
2007-07-26 13:31:00,105.52,105.57,105.46,105.54,1419600000.0
2007-07-26 13:32:00,105.51,105.59,105.5,105.56,1419600000.0
2007-07-26 13:33:00,105.57,105.57,105.51,105.52,1419600000.0
2007-07-26 13:34:00,105.53,105.53,105.45,105.45,1419600000.0
2007-07-26 13:35:00,105.44,105.48,105.4,105.47,1419600000.0
2007-07-26 13:36:00,105.49,105.51,105.46,105.495,1419600000.0
2007-07-26 13:37:00,105.495,105.51,105.42,105.47,1079300001.0
2007-07-26 13:38:00,105.44,105.52,105.44,105.5,1542100001.0
2007-07-26 13:39:00,105.5,105.53,105.47,105.48,1542100001.0
2007-07-26 13:40:00,105.53,105.55,105.52,105.55,602800001.0
2007-07-26 13:41:00,105.55,105.58,105.54,105.56,1577799999.0
2007-07-26 13:42:00,105.56,105.65,105.56,105.61,1892800000.0
2007-07-26 13:43:00,105.61,105.63,105.56,105.62,2146299999.0
2007-07-26 13:44:00,105.62,105.62,105.53,105.54,1736499999.0
2007-07-26 13:45:00,105.54,105.57,105.53,105.57,1915199978.0
2007-07-26 13:46:00,105.55,105.59,105.53,105.58,2041899998.0
2007-07-26 13:47:00,105.58,105.64,105.57,105.63,1799499997.0
2007-07-26 13:48:00,105.63,105.66,105.61,105.66,1557700005.0
2007-07-26 13:49:00,105.66,105.69,105.62,105.69,1456300005.0
2007-07-26 13:50:00,105.69,105.7,105.64,105.69,1396800002.0
2007-07-26 13:51:00,105.68,105.71,105.64,105.69,1447500001.0
2007-07-26 13:52:00,105.68,105.68,105.66,105.66,1447500001.0
2007-07-26 13:53:00,105.67,105.67,105.64,105.64,1447500001.0
2007-07-26 13:54:00,105.63,105.67,105.63,105.66,1447500001.0
2007-07-26 13:55:00,105.65,105.65,105.63,105.65,1447500001.0
2007-07-26 13:56:00,105.64,105.65,105.62,105.63,1447500001.0
2007-07-26 13:57:00,105.62,105.64,105.58,105.64,1447500001.0
2007-07-26 13:58:00,105.65,105.66,105.62,105.645,1447500001.0
2007-07-26 13:59:00,105.65,105.69,105.63,105.69,2033900001.0
2007-07-26 14:00:00,105.66,105.71,105.66,105.7,1739400006.0
2007-07-26 14:01:00,105.7,105.74,105.67,105.73,1739400006.0
2007-07-26 14:02:00,105.73,105.74,105.71,105.71,1950799999.0
2007-07-26 14:03:00,105.72,105.75,105.72,105.72,1374400000.0
2007-07-26 14:04:00,105.71,105.71,105.68,105.69,1374400000.0
2007-07-26 14:05:00,105.68,105.69,105.68,105.69,1374400000.0
2007-07-26 14:06:00,105.72,105.77,105.71,105.76,1374400000.0
2007-07-26 14:07:00,105.76,105.81,105.75,105.795,2117600002.0
2007-07-26 14:08:00,105.78,105.8,105.77,105.79,1501000001.0
2007-07-26 14:09:00,105.8,105.81,105.79,105.79,1501000001.0
2007-07-26 14:10:00,105.78,105.79,105.75,105.75,1501000001.0
2007-07-26 14:11:00,105.77,105.775,105.72,105.725,1501000001.0
2007-07-26 14:12:00,105.73,105.74,105.7,105.7,1418099998.0
2007-07-26 14:13:00,105.7,105.72,105.7,105.72,2077599997.0
2007-07-26 14:14:00,105.73,105.74,105.69,105.705,2077599997.0
2007-07-26 14:15:00,105.705,105.73,105.7,105.73,1863499986.0
2007-07-26 14:16:00,105.73,105.74,105.71,105.72,804399993.0
2007-07-26 14:17:00,105.72,105.73,105.71,105.72,638500000.0
2007-07-26 14:18:00,105.715,105.74,105.715,105.73,779899995.0
2007-07-26 14:19:00,105.72,105.75,105.71,105.73,1706800007.0
2007-07-26 14:20:00,105.75,105.76,105.7,105.74,1706800007.0
2007-07-26 14:21:00,105.74,105.75,105.65,105.65,1852999996.0
2007-07-26 14:22:00,105.65,105.67,105.61,105.63,1978600002.0
2007-07-26 14:23:00,105.64,105.68,105.63,105.66,1624599988.0
2007-07-26 14:24:00,105.66,105.67,105.63,105.64,1733899983.0
2007-07-26 14:25:00,105.62,105.62,105.6,105.6,1158200005.0
2007-07-26 14:26:00,105.59,105.6,105.51,105.51,1158200005.0
2007-07-26 14:27:00,105.5,105.51,105.47,105.51,1158200005.0
2007-07-26 14:28:00,105.52,105.53,105.49,105.53,1158200005.0
2007-07-26 14:29:00,105.58,105.64,105.5,105.5,1158200005.0
2007-07-26 14:30:00,105.51,105.6,105.43,105.55,1707700000.0
2007-07-26 14:31:00,105.54,105.55,105.53,105.53,1743000003.0
2007-07-26 14:32:00,105.54,105.58,105.5,105.53,1743000003.0
2007-07-26 14:33:00,105.51,105.52,105.47,105.47,1949400010.0
2007-07-26 14:34:00,105.5,105.5,105.4,105.41,1949400010.0
2007-07-26 14:35:00,105.41,105.41,105.29,105.31,2076100002.0
2007-07-26 14:36:00,105.33,105.35,105.27,105.27,2076100002.0
2007-07-26 14:37:00,105.28,105.29,105.26,105.28,2076100002.0
2007-07-26 14:38:00,105.29,105.29,105.17,105.24,2076100002.0
2007-07-26 14:39:00,105.27,105.28,105.16,105.18,2076100002.0
2007-07-26 14:40:00,105.18,105.19,105.13,105.15,1700599994.0
2007-07-26 14:41:00,105.15,105.24,105.15,105.24,2100399995.0
2007-07-26 14:42:00,105.23,105.28,105.23,105.25,2100399995.0
2007-07-26 14:43:00,105.26,105.36,105.25,105.34,2100399995.0
2007-07-26 14:44:00,105.33,105.34,105.29,105.29,2100399995.0
2007-07-26 14:45:00,105.3,105.3,105.25,105.26,2100399995.0
2007-07-26 14:46:00,105.25,105.27,105.24,105.25,1926500021.0
2007-07-26 14:47:00,105.27,105.3,105.21,105.24,1926500021.0
2007-07-26 14:48:00,105.23,105.28,105.23,105.25,1482600006.0
2007-07-26 14:49:00,105.26,105.28,105.245,105.28,704700008.0
2007-07-26 14:50:00,105.28,105.33,105.26,105.31,1674299995.0
2007-07-26 14:51:00,105.31,105.34,105.29,105.32,1821099998.0
2007-07-26 14:52:00,105.32,105.32,105.3,105.32,1562199996.0
2007-07-26 14:53:00,105.34,105.37,105.33,105.365,1562199996.0
2007-07-26 14:54:00,105.35,105.38,105.34,105.36,1169999993.0
2007-07-26 14:55:00,105.37,105.37,105.33,105.33,1169999993.0
2007-07-26 14:56:00,105.33,105.34,105.29,105.32,1169999993.0
2007-07-26 14:57:00,105.32,105.35,105.29,105.33,1349000011.0
2007-07-26 14:58:00,105.32,105.38,105.3,105.37,1429799997.0
2007-07-26 14:59:00,105.36,105.36,105.32,105.33,1058099996.0
2007-07-26 15:00:00,105.33,105.34,105.31,105.34,880599985.0
2007-07-26 15:01:00,105.31,105.35,105.27,105.27,1880799993.0
2007-07-26 15:02:00,105.3,105.3,105.21,105.27,2025499985.0
2007-07-26 15:03:00,105.27,105.3,105.25,105.28,1707399985.0
2007-07-26 15:04:00,105.25,105.25,105.13,105.13,1116399999.0
2007-07-26 15:05:00,105.14,105.14,105.03,105.04,1116399999.0
2007-07-26 15:06:00,105.03,105.03,104.98,105.02,1116399999.0
2007-07-26 15:07:00,105.03,105.06,104.99,105.01,1116399999.0
2007-07-26 15:08:00,105.0,105.01,104.91,104.99,1838099991.0
2007-07-26 15:09:00,104.99,105.01,104.98,104.99,2068399998.0
2007-07-26 15:10:00,104.98,105.0,104.94,104.95,2058299995.0
2007-07-26 15:11:00,104.94,104.97,104.88,104.88,2058299995.0
2007-07-26 15:12:00,104.88,104.89,104.825,104.83,2058299995.0
2007-07-26 15:13:00,104.82,104.82,104.71,104.72,1620499995.0
2007-07-26 15:14:00,104.75,104.8,104.71,104.72,1620499995.0
2007-07-26 15:15:00,104.715,104.715,104.6,104.64,1275700000.0
2007-07-26 15:16:00,104.64,104.64,104.54,104.59,1805399996.0
2007-07-26 15:17:00,104.56,104.57,104.51,104.53,1980499990.0
2007-07-26 15:18:00,104.55,104.64,104.53,104.63,1980499990.0
2007-07-26 15:19:00,104.6,104.71,104.6,104.66,1613999996.0
2007-07-26 15:20:00,104.66,104.74,104.62,104.73,1333499997.0
2007-07-26 15:21:00,104.73,104.77,104.7,104.7,1510899998.0
2007-07-26 15:22:00,104.7,104.76,104.7,104.74,1917199998.0
2007-07-26 15:23:00,104.72,104.76,104.72,104.76,2000899992.0
2007-07-26 15:24:00,104.78,104.82,104.74,104.79,2000899992.0
2007-07-26 15:25:00,104.76,104.76,104.7,104.75,1656800014.0
2007-07-26 15:26:00,104.76,104.78,104.76,104.77,1656800014.0
2007-07-26 15:27:00,104.77,104.835,104.77,104.81,1681099988.0
2007-07-26 15:28:00,104.81,104.82,104.75,104.77,1905199996.0
2007-07-26 15:29:00,104.78,104.78,104.7,104.7,1905199996.0
2007-07-26 15:30:00,104.69,104.73,104.58,104.61,1905199996.0
2007-07-26 15:31:00,104.6,104.61,104.53,104.54,1990499996.0
2007-07-26 15:32:00,104.55,104.58,104.54,104.55,1990499996.0
2007-07-26 15:33:00,104.54,104.55,104.49,104.49,1990499996.0
2007-07-26 15:34:00,104.5,104.54,104.5,104.54,1990499996.0
2007-07-26 15:35:00,104.56,104.61,104.555,104.6,1990499996.0
2007-07-26 15:36:00,104.6,104.6,104.54,104.54,1957899991.0
2007-07-26 15:37:00,104.53,104.59,104.53,104.57,2101900003.0
2007-07-26 15:38:00,104.57,104.57,104.52,104.53,1185600002.0
2007-07-26 15:39:00,104.54,104.62,104.53,104.62,1185600002.0
2007-07-26 15:40:00,104.65,104.65,104.55,104.57,1185600002.0
2007-07-26 15:41:00,104.58,104.58,104.55,104.56,1461699997.0
2007-07-26 15:42:00,104.56,104.6,104.5,104.58,2029299988.0
2007-07-26 15:43:00,104.575,104.6,104.57,104.6,686699998.0
2007-07-26 15:44:00,104.59,104.62,104.58,104.61,1233399999.0
2007-07-26 15:45:00,104.61,104.66,104.61,104.65,1072099997.0
2007-07-26 15:46:00,104.65,104.67,104.64,104.65,1024599997.0
2007-07-26 15:47:00,104.63,104.69,104.63,104.66,1681099987.0
2007-07-26 15:48:00,104.665,104.76,104.665,104.75,1954500018.0
2007-07-26 15:49:00,104.73,104.81,104.72,104.81,1910299993.0
2007-07-26 15:50:00,104.82,104.87,104.82,104.86,1910299993.0
2007-07-26 15:51:00,104.88,104.95,104.88,104.95,1910299993.0
2007-07-26 15:52:00,104.93,105.02,104.93,104.99,1339499996.0
2007-07-26 15:53:00,105.0,105.0,104.95,104.95,1339499996.0
2007-07-26 15:54:00,104.94,104.95,104.92,104.92,1339499996.0
2007-07-26 15:55:00,104.93,104.96,104.92,104.96,1339499996.0
2007-07-26 15:56:00,104.93,104.94,104.86,104.86,2120999994.0
2007-07-26 15:57:00,104.88,104.9,104.85,104.9,2120999994.0
2007-07-26 15:58:00,104.9,104.9,104.83,104.83,1657299988.0
2007-07-26 15:59:00,104.84,104.84,104.74,104.76,1183399995.0
2007-07-26 16:00:00,104.79,104.83,104.71,104.76,722199997.0
2007-07-26 16:01:00,104.75,104.79,104.72,104.77,1586199992.0
2007-07-26 16:02:00,104.75,104.75,104.68,104.72,2032399984.0
2007-07-26 16:03:00,104.74,104.75,104.69,104.7,2032399984.0
2007-07-26 16:04:00,104.69,104.73,104.68,104.72,2032399984.0
2007-07-26 16:05:00,104.74,104.75,104.68,104.7,2032399984.0
2007-07-26 16:06:00,104.69,104.71,104.66,104.69,1277299989.0
2007-07-26 16:07:00,104.7,104.71,104.66,104.71,1277299989.0
2007-07-26 16:08:00,104.705,104.71,104.68,104.7,1184700000.0
2007-07-26 16:09:00,104.68,104.76,104.68,104.75,1797699993.0
2007-07-26 16:10:00,104.76,104.9,104.72,104.87,1797699993.0
2007-07-26 16:11:00,104.93,105.03,104.93,104.97,1797699993.0
2007-07-26 16:12:00,104.97,105.0,104.92,104.97,2059799996.0
2007-07-26 16:13:00,104.97,105.04,104.97,105.04,1540499989.0
2007-07-26 16:14:00,105.04,105.07,104.99,105.02,1217199996.0
2007-07-26 16:15:00,105.02,105.03,104.96,104.99,1330699992.0
2007-07-26 16:16:00,104.99,105.03,104.96,105.01,994699999.0
2007-07-26 16:17:00,105.01,105.03,104.93,104.93,1162999998.0
2007-07-26 16:18:00,104.93,104.96,104.92,104.95,1183999997.0
2007-07-26 16:19:00,104.95,104.98,104.89,104.92,2079199979.0
2007-07-26 16:20:00,104.92,104.93,104.88,104.92,896800000.0
2007-07-26 16:21:00,104.93,104.94,104.88,104.9,1858500003.0
2007-07-26 16:22:00,104.9,104.92,104.89,104.89,792800000.0
2007-07-26 16:23:00,104.89,104.9,104.87,104.89,971100000.0
2007-07-26 16:24:00,104.89,104.89,104.79,104.81,1876500006.0
2007-07-26 16:25:00,104.82,104.82,104.75,104.75,1388699997.0
2007-07-26 16:26:00,104.73,104.78,104.73,104.78,1388699997.0
2007-07-26 16:27:00,104.76,104.8,104.76,104.8,1388699997.0
2007-07-26 16:28:00,104.81,104.815,104.76,104.76,1388699997.0
2007-07-26 16:29:00,104.77,104.83,104.76,104.83,1415099991.0
2007-07-26 16:30:00,104.83,104.89,104.82,104.87,1371600000.0
2007-07-26 16:31:00,104.9,104.92,104.8,104.81,1371600000.0
2007-07-26 16:32:00,104.81,104.92,104.79,104.905,1492699990.0
2007-07-26 16:33:00,104.905,104.93,104.845,104.86,1738399987.0
2007-07-26 16:34:00,104.84,104.91,104.84,104.89,2046999990.0
2007-07-26 16:35:00,104.89,104.89,104.845,104.86,799100000.0
2007-07-26 16:36:00,104.86,104.88,104.84,104.88,952800000.0
2007-07-26 16:37:00,104.86,104.86,104.78,104.8,1188099994.0
2007-07-26 16:38:00,104.805,104.82,104.78,104.81,1188099994.0
2007-07-26 16:39:00,104.81,104.84,104.8,104.825,1412299992.0
2007-07-26 16:40:00,104.825,104.83,104.8,104.82,2141399995.0
2007-07-26 16:41:00,104.82,104.82,104.79,104.8,979199988.0
2007-07-26 16:42:00,104.8,104.84,104.8,104.8,1042099993.0
2007-07-26 16:43:00,104.8,104.815,104.74,104.76,1659599994.0
2007-07-26 16:44:00,104.76,104.77,104.74,104.77,713999998.0
2007-07-26 16:45:00,104.77,104.77,104.68,104.73,1233700000.0
2007-07-26 16:46:00,104.715,104.74,104.69,104.71,593999999.0
2007-07-26 16:47:00,104.71,104.71,104.64,104.67,784499999.0
2007-07-26 16:48:00,104.67,104.73,104.65,104.69,941599999.0
2007-07-26 16:49:00,104.68,104.73,104.66,104.66,1245999998.0
2007-07-26 16:50:00,104.68,104.73,104.67,104.705,1245999998.0
2007-07-26 16:51:00,104.72,104.76,104.7,104.72,2029199998.0
2007-07-26 16:52:00,104.72,104.77,104.69,104.77,1332099994.0
2007-07-26 16:53:00,104.77,104.81,104.73,104.79,1298100006.0
2007-07-26 16:54:00,104.785,104.8,104.745,104.75,1011899995.0
2007-07-26 16:55:00,104.75,104.8,104.75,104.78,420200000.0
2007-07-26 16:56:00,104.79,104.8,104.765,104.79,659199996.0
2007-07-26 16:57:00,104.79,104.82,104.73,104.745,1430599992.0
2007-07-26 16:58:00,104.74,104.77,104.73,104.76,1420000003.0
2007-07-26 16:59:00,104.73,104.73,104.64,104.66,1203199997.0
2007-07-26 17:00:00,104.64,104.68,104.62,104.66,1203199997.0
2007-07-26 17:01:00,104.665,104.665,104.62,104.64,1203199997.0
2007-07-26 17:02:00,104.64,104.67,104.64,104.65,1362099988.0
2007-07-26 17:03:00,104.65,104.65,104.56,104.59,1909599995.0
2007-07-26 17:04:00,104.58,104.6,104.55,104.57,1439400003.0
2007-07-26 17:05:00,104.55,104.55,104.51,104.53,1439400003.0
2007-07-26 17:06:00,104.545,104.57,104.485,104.485,1439400003.0
2007-07-26 17:07:00,104.49,104.51,104.4,104.43,1853200001.0
2007-07-26 17:08:00,104.43,104.44,104.38,104.42,1789899995.0
2007-07-26 17:09:00,104.41,104.42,104.37,104.37,1394799989.0
2007-07-26 17:10:00,104.35,104.44,104.35,104.42,961399997.0
2007-07-26 17:11:00,104.42,104.44,104.39,104.43,1373899998.0
2007-07-26 17:12:00,104.43,104.44,104.42,104.44,709200006.0
2007-07-26 17:13:00,104.44,104.45,104.42,104.43,904000000.0
2007-07-26 17:14:00,104.43,104.5,104.41,104.48,1129999998.0
2007-07-26 17:15:00,104.5,104.52,104.48,104.51,1238500000.0
2007-07-26 17:16:00,104.51,104.52,104.45,104.455,1840200007.0
2007-07-26 17:17:00,104.455,104.47,104.41,104.45,1596399995.0
2007-07-26 17:18:00,104.45,104.47,104.42,104.42,1660600010.0
2007-07-26 17:19:00,104.42,104.42,104.34,104.36,1196300005.0
2007-07-26 17:20:00,104.36,104.36,104.31,104.32,1540099997.0
2007-07-26 17:21:00,104.31,104.35,104.29,104.35,1112400001.0
2007-07-26 17:22:00,104.32,104.37,104.32,104.37,1652200002.0
2007-07-26 17:23:00,104.38,104.47,104.37,104.47,1652200002.0
2007-07-26 17:24:00,104.48,104.48,104.44,104.46,1135500007.0
2007-07-26 17:25:00,104.47,104.48,104.42,104.45,1135500007.0
2007-07-26 17:26:00,104.45,104.45,104.4,104.4,1857200002.0
2007-07-26 17:27:00,104.39,104.44,104.39,104.44,700199999.0
2007-07-26 17:28:00,104.44,104.45,104.36,104.39,1708500016.0
2007-07-26 17:29:00,104.39,104.41,104.375,104.39,897699997.0
2007-07-26 17:30:00,104.39,104.39,104.36,104.38,1622100017.0
2007-07-26 17:31:00,104.38,104.38,104.33,104.36,1702499998.0
2007-07-26 17:32:00,104.35,104.39,104.28,104.28,1380600002.0
2007-07-26 17:33:00,104.27,104.29,104.23,104.24,1882099992.0
2007-07-26 17:34:00,104.23,104.32,104.21,104.28,1671500001.0
2007-07-26 17:35:00,104.26,104.35,104.25,104.32,1671500001.0
2007-07-26 17:36:00,104.3,104.33,104.28,104.3,1671500001.0
2007-07-26 17:37:00,104.32,104.39,104.32,104.37,1671500001.0
2007-07-26 17:38:00,104.36,104.43,104.33,104.43,1671500001.0
2007-07-26 17:39:00,104.41,104.48,104.41,104.48,1671500001.0
2007-07-26 17:40:00,104.49,104.54,104.46,104.54,1671500001.0
2007-07-26 17:41:00,104.53,104.53,104.51,104.53,1471299992.0
2007-07-26 17:42:00,104.54,104.58,104.49,104.58,1471299992.0
2007-07-26 17:43:00,104.58,104.61,104.55,104.59,1490399999.0
2007-07-26 17:44:00,104.55,104.6,104.55,104.57,1125499999.0
2007-07-26 17:45:00,104.58,104.59,104.52,104.55,1125499999.0
2007-07-26 17:46:00,104.55,104.56,104.51,104.51,1712399994.0
2007-07-26 17:47:00,104.51,104.54,104.49,104.53,1712800001.0
2007-07-26 17:48:00,104.53,104.54,104.505,104.53,1661099998.0
2007-07-26 17:49:00,104.525,104.53,104.42,104.42,1287799998.0
2007-07-26 17:50:00,104.42,104.47,104.42,104.43,1779399996.0
2007-07-26 17:51:00,104.43,104.45,104.4,104.43,1379599998.0
2007-07-26 17:52:00,104.43,104.48,104.43,104.46,845400007.0
2007-07-26 17:53:00,104.46,104.48,104.445,104.46,1653600007.0
2007-07-26 17:54:00,104.46,104.46,104.39,104.41,1699200002.0
2007-07-26 17:55:00,104.43,104.48,104.4,104.47,1699200002.0
2007-07-26 17:56:00,104.48,104.52,104.47,104.52,974699996.0
2007-07-26 17:57:00,104.51,104.57,104.51,104.55,1071700003.0
2007-07-26 17:58:00,104.57,104.58,104.54,104.56,1071700003.0
2007-07-26 17:59:00,104.56,104.6,104.56,104.6,817800002.0
2007-07-26 18:00:00,104.59,104.64,104.58,104.63,1343100005.0
2007-07-26 18:01:00,104.62,104.63,104.56,104.6,1279600000.0
2007-07-26 18:02:00,104.6,104.65,104.6,104.62,1154599999.0
2007-07-26 18:03:00,104.62,104.62,104.58,104.61,1048099999.0
2007-07-26 18:04:00,104.61,104.62,104.58,104.59,1119200008.0
2007-07-26 18:05:00,104.585,104.59,104.57,104.58,372800002.0
2007-07-26 18:06:00,104.58,104.58,104.57,104.58,750900008.0
2007-07-26 18:07:00,104.58,104.59,104.545,104.57,955200001.0
2007-07-26 18:08:00,104.57,104.57,104.535,104.55,766600000.0
2007-07-26 18:09:00,104.55,104.56,104.54,104.56,1234000006.0
2007-07-26 18:10:00,104.56,104.58,104.55,104.57,705900002.0
2007-07-26 18:11:00,104.56,104.57,104.51,104.54,1885099990.0
2007-07-26 18:12:00,104.53,104.54,104.5,104.5,1194300001.0
2007-07-26 18:13:00,104.51,104.52,104.47,104.5,1194099993.0
2007-07-26 18:14:00,104.48,104.51,104.46,104.48,1465599997.0
2007-07-26 18:15:00,104.5,104.5,104.45,104.47,1465599997.0
2007-07-26 18:16:00,104.48,104.5,104.475,104.48,1374499987.0
2007-07-26 18:17:00,104.48,104.48,104.42,104.42,1081499991.0
2007-07-26 18:18:00,104.42,104.46,104.42,104.46,712300005.0
2007-07-26 18:19:00,104.46,104.48,104.44,104.46,1452500000.0
2007-07-26 18:20:00,104.48,104.49,104.45,104.47,1452500000.0
2007-07-26 18:21:00,104.47,104.51,104.44,104.51,1890999999.0
2007-07-26 18:22:00,104.51,104.51,104.45,104.48,1433100003.0
2007-07-26 18:23:00,104.48,104.48,104.44,104.44,1422899993.0
2007-07-26 18:24:00,104.44,104.48,104.44,104.475,866399988.0
2007-07-26 18:25:00,104.48,104.52,104.46,104.51,1598900007.0
2007-07-26 18:26:00,104.51,104.52,104.48,104.51,828199998.0
2007-07-26 18:27:00,104.5,104.61,104.48,104.58,1743999990.0
2007-07-26 18:28:00,104.6,104.62,104.57,104.61,1743999990.0
2007-07-26 18:29:00,104.62,104.69,104.6,104.66,1743999990.0
2007-07-26 18:30:00,104.67,104.67,104.61,104.65,1743999990.0
2007-07-26 18:31:00,104.61,104.62,104.55,104.62,1594499992.0
2007-07-26 18:32:00,104.61,104.62,104.55,104.57,1594499992.0
2007-07-26 18:33:00,104.56,104.66,104.55,104.63,1594499992.0
2007-07-26 18:34:00,104.62,104.64,104.57,104.62,1568900006.0
2007-07-26 18:35:00,104.61,104.62,104.51,104.51,1568900006.0
2007-07-26 18:36:00,104.5,104.53,104.48,104.5,1568900006.0
2007-07-26 18:37:00,104.51,104.51,104.43,104.46,1568900006.0
2007-07-26 18:38:00,104.48,104.5,104.46,104.48,1568900006.0
2007-07-26 18:39:00,104.48,104.51,104.48,104.49,626700003.0
2007-07-26 18:40:00,104.48,104.5,104.46,104.46,1345399995.0
2007-07-26 18:41:00,104.46,104.55,104.46,104.53,1345399995.0
2007-07-26 18:42:00,104.53,104.56,104.53,104.55,754400000.0
2007-07-26 18:43:00,104.54,104.55,104.48,104.49,1760899988.0
2007-07-26 18:44:00,104.46,104.5,104.44,104.44,1629100004.0
2007-07-26 18:45:00,104.44,104.5,104.44,104.47,1629100004.0
2007-07-26 18:46:00,104.46,104.48,104.39,104.43,1551499993.0
2007-07-26 18:47:00,104.44,104.45,104.42,104.44,1551499993.0
2007-07-26 18:48:00,104.43,104.47,104.43,104.47,937600000.0
2007-07-26 18:49:00,104.46,104.49,104.45,104.475,1700800005.0
2007-07-26 18:50:00,104.48,104.48,104.46,104.46,843200001.0
2007-07-26 18:51:00,104.47,104.5,104.47,104.47,843200001.0
2007-07-26 18:52:00,104.48,104.53,104.47,104.53,1381099996.0
2007-07-26 18:53:00,104.53,104.55,104.515,104.54,1692899991.0
2007-07-26 18:54:00,104.54,104.54,104.5,104.53,1548199991.0
2007-07-26 18:55:00,104.53,104.59,104.52,104.59,1347499998.0
2007-07-26 18:56:00,104.6,104.6,104.525,104.56,1687499984.0
2007-07-26 18:57:00,104.56,104.6,104.56,104.59,1807299993.0
2007-07-26 18:58:00,104.59,104.62,104.58,104.59,1636599991.0
2007-07-26 18:59:00,104.58,104.61,104.58,104.61,1249799986.0
2007-07-26 19:00:00,104.61,104.62,104.59,104.61,1377199994.0
2007-07-26 19:01:00,104.61,104.62,104.6,104.62,589099999.0
2007-07-26 19:02:00,104.62,104.65,104.61,104.61,1966099984.0
2007-07-26 19:03:00,104.61,104.61,104.565,104.565,1450400001.0
2007-07-26 19:04:00,104.565,104.57,104.54,104.56,720500001.0
2007-07-26 19:05:00,104.56,104.6,104.56,104.6,423899995.0
2007-07-26 19:06:00,104.6,104.6,104.59,104.6,512399992.0
2007-07-26 19:07:00,104.61,104.61,104.55,104.57,1322099986.0
2007-07-26 19:08:00,104.57,104.57,104.56,104.56,1150200000.0
2007-07-26 19:09:00,104.56,104.59,104.55,104.575,540100001.0
2007-07-26 19:10:00,104.575,104.58,104.57,104.57,500800001.0
2007-07-26 19:11:00,104.58,104.61,104.58,104.595,697300001.0
2007-07-26 19:12:00,104.6,104.61,104.59,104.6,350200000.0
2007-07-26 19:13:00,104.595,104.61,104.56,104.565,1637200002.0
2007-07-26 19:14:00,104.58,104.62,104.57,104.61,1679600009.0
2007-07-26 19:15:00,104.61,104.62,104.575,104.61,1695999998.0
2007-07-26 19:16:00,104.61,104.62,104.58,104.59,536000001.0
2007-07-26 19:17:00,104.59,104.62,104.58,104.58,854399993.0
2007-07-26 19:18:00,104.58,104.59,104.57,104.585,1282199999.0
2007-07-26 19:19:00,104.59,104.59,104.525,104.525,2081299986.0
2007-07-26 19:20:00,104.525,104.535,104.51,104.51,1377799996.0
2007-07-26 19:21:00,104.505,104.51,104.485,104.49,357999999.0
2007-07-26 19:22:00,104.49,104.49,104.47,104.48,1008199997.0
2007-07-26 19:23:00,104.48,104.48,104.45,104.47,1049000000.0
2007-07-26 19:24:00,104.44,104.46,104.44,104.44,1682000005.0
2007-07-26 19:25:00,104.44,104.45,104.385,104.385,1682000005.0
2007-07-26 19:26:00,104.39,104.39,104.35,104.37,1924699998.0
2007-07-26 19:27:00,104.37,104.37,104.31,104.315,1011200001.0
2007-07-26 19:28:00,104.32,104.33,104.28,104.31,1411899998.0
2007-07-26 19:29:00,104.31,104.35,104.31,104.35,841399998.0
2007-07-26 19:30:00,104.3,104.32,104.3,104.3,1056000000.0
2007-07-26 19:31:00,104.3,104.32,104.29,104.31,1056000000.0
2007-07-26 19:32:00,104.31,104.34,104.31,104.34,1226799992.0
2007-07-26 19:33:00,104.34,104.35,104.31,104.31,1355299995.0
2007-07-26 19:34:00,104.31,104.33,104.29,104.32,550399999.0
2007-07-26 19:35:00,104.32,104.37,104.3,104.37,1715000001.0
2007-07-26 19:36:00,104.38,104.38,104.32,104.325,1715000001.0
2007-07-26 19:37:00,104.3,104.3,104.25,104.28,2092800002.0
2007-07-26 19:38:00,104.29,104.3,104.24,104.24,2092800002.0
2007-07-26 19:39:00,104.24,104.26,104.21,104.21,1824299998.0
2007-07-26 19:40:00,104.205,104.25,104.205,104.25,1629599996.0
2007-07-26 19:41:00,104.25,104.27,104.23,104.25,1001299996.0
2007-07-26 19:42:00,104.25,104.27,104.2,104.27,772899998.0
2007-07-26 19:43:00,104.27,104.3,104.24,104.255,1847099999.0
2007-07-26 19:44:00,104.26,104.27,104.24,104.24,1334299991.0
2007-07-26 19:45:00,104.25,104.25,104.215,104.22,849399998.0
2007-07-26 19:46:00,104.22,104.26,104.2,104.26,817400000.0
2007-07-26 19:47:00,104.26,104.28,104.22,104.24,1612699998.0
2007-07-26 19:48:00,104.24,104.26,104.2,104.245,817099997.0
2007-07-26 19:49:00,104.25,104.26,104.22,104.25,386600001.0
2007-07-26 19:50:00,104.25,104.25,104.21,104.25,485500000.0
2007-07-26 19:51:00,104.25,104.26,104.2,104.225,1268200004.0
2007-07-26 19:52:00,104.225,104.28,104.2,104.255,2066700001.0
2007-07-26 19:53:00,104.255,104.305,104.25,104.29,1040299996.0
2007-07-26 19:54:00,104.29,104.31,104.23,104.255,1263799999.0
2007-07-26 19:55:00,104.26,104.27,104.22,104.24,786400000.0
2007-07-26 19:56:00,104.24,104.24,104.18,104.24,1903499990.0
2007-07-26 19:57:00,104.24,104.25,104.15,104.195,2124799999.0
2007-07-26 19:58:00,104.2,104.21,104.19,104.195,817099998.0
2007-07-26 19:59:00,104.195,104.21,104.13,104.17,1541699990.0
2007-07-26 20:00:00,104.17,104.19,104.02,104.04,1351799999.0
2007-07-26 20:01:00,104.03,104.055,104.0,104.02,1323500004.0
2007-07-26 20:02:00,104.02,104.02,103.97,103.99,521600000.0
2007-07-26 20:03:00,103.96,103.96,103.86,103.89,1319800000.0
2007-07-26 20:04:00,103.89,103.92,103.87,103.92,1319800000.0
2007-07-26 20:05:00,103.925,103.93,103.89,103.92,496800002.0
2007-07-26 20:06:00,103.92,103.98,103.89,103.91,1782099991.0
2007-07-26 20:07:00,103.905,103.94,103.89,103.935,742300000.0
2007-07-26 20:08:00,103.94,103.95,103.88,103.9,1261700002.0
2007-07-26 20:09:00,103.87,103.93,103.87,103.89,1632799985.0
2007-07-26 20:10:00,103.91,103.915,103.86,103.87,1632799985.0
2007-07-26 20:11:00,103.87,103.9,103.86,103.86,787300002.0
2007-07-26 20:12:00,103.86,103.88,103.83,103.87,1255200004.0
2007-07-26 20:13:00,103.87,103.89,103.845,103.85,1277299998.0
2007-07-26 20:14:00,103.85,103.85,103.795,103.83,1619300008.0
2007-07-26 20:15:00,103.8,103.82,103.66,103.68,2143599988.0
2007-07-26 20:16:00,103.64,103.66,103.48,103.48,2143599988.0
2007-07-26 20:17:00,103.49,103.5,103.46,103.48,2143599988.0
2007-07-26 20:18:00,103.48,103.51,103.44,103.47,1551499993.0
2007-07-26 20:19:00,103.47,103.47,103.43,103.455,1000800001.0
2007-07-26 20:20:00,103.46,103.505,103.46,103.5,1678100000.0
2007-07-26 20:21:00,103.5,103.535,103.485,103.49,1543400005.0
2007-07-26 20:22:00,103.49,103.53,103.44,103.53,1406899997.0
2007-07-26 20:23:00,103.53,103.53,103.48,103.51,1838900001.0
2007-07-26 20:24:00,103.52,103.55,103.48,103.51,1838900001.0
2007-07-26 20:25:00,103.51,103.555,103.495,103.51,1988699998.0
2007-07-26 20:26:00,103.51,103.64,103.5,103.64,1723900001.0
2007-07-26 20:27:00,103.64,103.645,103.54,103.615,1723900001.0
2007-07-26 20:28:00,103.615,103.66,103.6,103.645,1654700016.0
2007-07-26 20:29:00,103.645,103.68,103.61,103.68,1376699997.0
2007-07-26 20:30:00,103.68,103.78,103.65,103.71,1739400004.0
2007-07-26 20:31:00,103.76,103.85,103.75,103.78,1661000004.0
2007-07-26 20:32:00,103.795,103.795,103.75,103.79,1661000004.0
2007-07-26 20:33:00,103.79,103.79,103.75,103.78,1262500000.0
2007-07-26 20:34:00,103.78,103.8,103.74,103.77,1528600002.0
2007-07-26 20:35:00,103.77,103.78,103.73,103.75,756800007.0
2007-07-26 20:36:00,103.75,103.75,103.71,103.725,747999996.0
2007-07-26 20:37:00,103.73,103.77,103.705,103.73,1362600015.0
2007-07-26 20:38:00,103.72,103.72,103.63,103.63,1404500008.0
2007-07-26 20:39:00,103.63,103.635,103.6,103.63,362999999.0
2007-07-26 20:40:00,103.63,103.64,103.6,103.63,704099999.0
2007-07-26 20:41:00,103.6,103.63,103.57,103.6,800500001.0
2007-07-26 20:42:00,103.6,103.6,103.53,103.55,1391199999.0
2007-07-26 20:43:00,103.55,103.58,103.51,103.55,1276300006.0
2007-07-26 20:44:00,103.55,103.57,103.54,103.56,568800000.0
2007-07-26 20:45:00,103.56,103.58,103.53,103.55,1144700005.0
2007-07-26 20:46:00,103.55,103.56,103.5,103.52,1174199998.0
2007-07-26 20:47:00,103.51,103.51,103.42,103.45,1501799995.0
2007-07-26 20:48:00,103.44,103.44,103.37,103.37,1397200002.0
2007-07-26 20:49:00,103.385,103.4,103.34,103.34,1397200002.0
2007-07-26 20:50:00,103.34,103.34,103.22,103.26,2061900000.0
2007-07-26 20:51:00,103.26,103.27,103.23,103.26,1244499996.0
2007-07-26 20:52:00,103.26,103.31,103.24,103.28,1467999999.0
2007-07-26 20:53:00,103.28,103.28,103.21,103.24,1402199997.0
2007-07-26 20:54:00,103.24,103.26,103.21,103.24,1683499997.0
2007-07-26 20:55:00,103.24,103.26,103.14,103.215,1825100001.0
2007-07-26 20:56:00,103.21,103.37,103.21,103.36,1903299999.0
2007-07-26 20:57:00,103.35,103.41,103.33,103.37,1903299999.0
2007-07-26 20:58:00,103.4,103.4,103.28,103.29,1903299999.0
2007-07-26 20:59:00,103.26,103.3,103.25,103.3,1639000003.0
2007-07-26 21:00:00,103.315,103.34,103.28,103.34,1639000003.0
2007-07-26 21:01:00,103.34,103.42,103.32,103.4,1456099999.0
2007-07-26 21:02:00,103.4,103.42,103.34,103.38,1912500006.0
2007-07-26 21:03:00,103.39,103.5,103.39,103.48,757799998.0
2007-07-26 21:04:00,103.48,103.5,103.44,103.49,757799998.0
2007-07-26 21:05:00,103.49,103.51,103.44,103.49,995100000.0
2007-07-26 21:06:00,103.49,103.52,103.46,103.47,993699999.0
2007-07-26 21:07:00,103.47,103.53,103.42,103.48,1320899996.0
2007-07-26 21:08:00,103.5,103.6,103.47,103.58,974099998.0
2007-07-26 21:09:00,103.57,103.59,103.54,103.58,973400000.0
2007-07-26 21:10:00,103.58,103.59,103.52,103.55,1353299998.0
2007-07-26 21:11:00,103.55,103.55,103.49,103.54,1413399994.0
2007-07-26 21:12:00,103.53,103.59,103.53,103.59,684000000.0
2007-07-26 21:13:00,103.58,103.61,103.525,103.58,960799999.0
2007-07-26 21:14:00,103.58,103.58,103.555,103.58,506300000.0
2007-07-26 21:15:00,103.58,103.62,103.56,103.61,708700002.0
2007-07-26 21:16:00,103.61,103.63,103.57,103.63,843100006.0
2007-07-26 21:17:00,103.63,103.63,103.59,103.62,1228499998.0
2007-07-26 21:18:00,103.62,103.725,103.61,103.725,744700004.0
2007-07-26 21:19:00,103.73,103.77,103.7,103.76,777800001.0
2007-07-26 21:20:00,103.77,103.78,103.7,103.775,1142800005.0
2007-07-26 21:21:00,103.78,103.78,103.73,103.75,653999997.0
2007-07-26 21:22:00,103.77,103.78,103.74,103.755,653999997.0
2007-07-26 21:23:00,103.76,103.77,103.73,103.76,1374299995.0
2007-07-26 21:24:00,103.76,103.79,103.73,103.77,800600001.0
2007-07-26 21:25:00,103.77,103.815,103.75,103.81,1621700000.0
2007-07-26 21:26:00,103.81,103.83,103.78,103.81,1223799999.0
2007-07-26 21:27:00,103.82,103.825,103.79,103.82,665600005.0
2007-07-26 21:28:00,103.82,103.82,103.76,103.77,1735899996.0
2007-07-26 21:29:00,103.77,103.77,103.71,103.72,712699991.0
2007-07-26 21:30:00,103.715,103.72,103.66,103.685,921399999.0
2007-07-26 21:31:00,103.685,103.685,103.61,103.64,1757199984.0
2007-07-26 21:32:00,103.63,103.64,103.56,103.58,1557100002.0
2007-07-26 21:33:00,103.58,103.59,103.56,103.585,453600002.0
2007-07-26 21:34:00,103.585,103.6,103.585,103.595,208700000.0
2007-07-26 21:35:00,103.59,103.595,103.53,103.54,818900000.0
2007-07-26 21:36:00,103.535,103.54,103.46,103.465,968800000.0
2007-07-26 21:37:00,103.465,103.5,103.465,103.49,1330199998.0
2007-07-26 21:38:00,103.49,103.51,103.45,103.49,819899996.0
2007-07-26 21:39:00,103.49,103.51,103.47,103.47,812600002.0
2007-07-26 21:40:00,103.47,103.5,103.47,103.49,687000002.0
2007-07-26 21:41:00,103.49,103.49,103.45,103.48,654800001.0
2007-07-26 21:42:00,103.48,103.48,103.45,103.47,470200003.0
2007-07-26 21:43:00,103.47,103.48,103.45,103.47,1224000010.0
2007-07-26 21:44:00,103.47,103.53,103.45,103.53,1147900001.0
2007-07-26 21:45:00,103.53,103.595,103.52,103.55,1325400001.0
2007-07-26 21:46:00,103.55,103.59,103.53,103.55,964099997.0
2007-07-26 21:47:00,103.55,103.55,103.53,103.55,662600000.0
2007-07-26 21:48:00,103.55,103.57,103.53,103.56,386200000.0
2007-07-26 21:49:00,103.57,103.63,103.54,103.62,817900003.0
2007-07-26 21:50:00,103.6,103.67,103.6,103.66,1114300003.0
2007-07-26 21:51:00,103.66,103.67,103.61,103.61,852300000.0
2007-07-26 21:52:00,103.61,103.61,103.53,103.53,494100000.0
2007-07-26 21:53:00,103.53,103.56,103.52,103.555,670499996.0
2007-07-26 21:54:00,103.56,103.57,103.54,103.55,863700000.0
2007-07-26 21:55:00,103.55,103.57,103.54,103.56,762999995.0
2007-07-26 21:56:00,103.56,103.56,103.54,103.54,316800000.0
2007-07-26 21:57:00,103.54,103.54,103.52,103.53,276800000.0
2007-07-26 21:58:00,103.52,103.55,103.52,103.54,378399999.0
2007-07-26 21:59:00,103.54,103.54,103.49,103.54,555199998.0
2007-07-26 22:00:00,103.54,103.54,103.5,103.52,466900000.0
2007-07-26 22:01:00,103.52,103.52,103.475,103.475,478200000.0
2007-07-26 22:02:00,103.475,103.48,103.44,103.445,747200000.0
2007-07-26 22:03:00,103.46,103.46,103.44,103.45,419200000.0
2007-07-26 22:04:00,103.44,103.46,103.43,103.44,901300002.0
2007-07-26 22:05:00,103.44,103.46,103.42,103.455,494100002.0
2007-07-26 22:06:00,103.455,103.47,103.45,103.47,428200000.0
2007-07-26 22:07:00,103.47,103.47,103.43,103.44,319899998.0
2007-07-26 22:08:00,103.455,103.47,103.44,103.445,889499998.0
2007-07-26 22:09:00,103.45,103.45,103.44,103.44,181400000.0
2007-07-26 22:10:00,103.44,103.45,103.41,103.41,707599995.0
2007-07-26 22:11:00,103.42,103.46,103.42,103.45,401500003.0
2007-07-26 22:12:00,103.45,103.45,103.45,103.45,346400002.0
2007-07-26 22:13:00,103.45,103.45,103.42,103.42,301600000.0
2007-07-26 22:14:00,103.42,103.435,103.415,103.42,215000000.0
2007-07-26 22:15:00,103.42,103.44,103.42,103.44,175900000.0
2007-07-26 22:16:00,103.44,103.44,103.4,103.4,210800000.0
2007-07-26 22:17:00,103.4,103.44,103.4,103.43,212800003.0
2007-07-26 22:18:00,103.43,103.45,103.43,103.45,313800002.0
2007-07-26 22:19:00,103.45,103.47,103.45,103.47,116000002.0
2007-07-26 22:20:00,103.48,103.53,103.48,103.52,356800000.0
2007-07-26 22:21:00,103.51,103.52,103.49,103.52,283200001.0
2007-07-26 22:22:00,103.52,103.55,103.52,103.54,321000000.0
2007-07-26 22:23:00,103.54,103.55,103.54,103.55,115200000.0
2007-07-26 22:24:00,103.55,103.59,103.55,103.58,477800002.0
2007-07-26 22:25:00,103.59,103.62,103.59,103.61,568400008.0
2007-07-26 22:26:00,103.61,103.62,103.6,103.62,152000000.0
2007-07-26 22:27:00,103.62,103.63,103.615,103.63,160000000.0
2007-07-26 22:28:00,103.64,103.64,103.6,103.63,771200001.0
2007-07-26 22:29:00,103.615,103.62,103.59,103.6,672900001.0
2007-07-26 22:30:00,103.61,103.63,103.6,103.63,833500000.0
2007-07-26 22:31:00,103.63,103.65,103.62,103.65,739800000.0
2007-07-26 22:32:00,103.65,103.66,103.61,103.63,1104799997.0
2007-07-26 22:33:00,103.63,103.64,103.62,103.64,383800000.0
2007-07-26 22:34:00,103.625,103.65,103.61,103.62,260800000.0
2007-07-26 22:35:00,103.62,103.63,103.59,103.59,667999999.0
2007-07-26 22:36:00,103.59,103.62,103.59,103.59,252800000.0
2007-07-26 22:37:00,103.58,103.58,103.57,103.58,234000000.0
2007-07-26 22:38:00,103.58,103.58,103.55,103.55,667900000.0
2007-07-26 22:39:00,103.55,103.55,103.55,103.55,26400000.0
2007-07-26 22:40:00,103.54,103.555,103.54,103.54,229600000.0
2007-07-26 22:41:00,103.54,103.55,103.52,103.53,692000006.0
2007-07-26 22:42:00,103.53,103.53,103.46,103.465,983999998.0
2007-07-26 22:43:00,103.465,103.47,103.41,103.435,1292099992.0
2007-07-26 22:44:00,103.45,103.47,103.425,103.46,1160399996.0
2007-07-26 22:45:00,103.46,103.46,103.44,103.45,300500003.0
2007-07-26 22:46:00,103.45,103.45,103.44,103.44,80800000.0
2007-07-26 22:47:00,103.44,103.44,103.43,103.44,165500000.0
2007-07-26 22:48:00,103.44,103.44,103.375,103.38,357600000.0
2007-07-26 22:49:00,103.38,103.39,103.31,103.35,1403199999.0
2007-07-26 22:50:00,103.35,103.35,103.33,103.35,543300000.0
2007-07-26 22:51:00,103.35,103.38,103.34,103.38,485900001.0
2007-07-26 22:52:00,103.38,103.38,103.34,103.36,657000001.0
2007-07-26 22:53:00,103.36,103.38,103.36,103.37,433400000.0
2007-07-26 22:54:00,103.37,103.39,103.37,103.39,355900000.0
2007-07-26 22:55:00,103.39,103.39,103.36,103.37,388400005.0
2007-07-26 22:56:00,103.37,103.4,103.35,103.39,714199997.0
2007-07-26 22:57:00,103.395,103.4,103.36,103.4,852000000.0
2007-07-26 22:58:00,103.4,103.4,103.375,103.39,304700000.0
2007-07-26 22:59:00,103.39,103.39,103.34,103.36,215599999.0
2007-07-26 23:00:00,103.36,103.39,103.36,103.38,143000000.0
2007-07-26 23:01:00,103.38,103.39,103.38,103.38,79500000.0
2007-07-26 23:02:00,103.36,103.37,103.36,103.36,31800000.0
2007-07-26 23:03:00,103.37,103.37,103.35,103.36,99400000.0
2007-07-26 23:04:00,103.36,103.36,103.26,103.34,315300000.0
2007-07-26 23:05:00,103.33,103.33,103.27,103.3,262900000.0
2007-07-26 23:06:00,103.3,103.34,103.29,103.3,312200000.0
2007-07-26 23:07:00,103.3,103.34,103.28,103.29,582200000.0
2007-07-26 23:08:00,103.29,103.29,103.23,103.24,476700000.0
2007-07-26 23:09:00,103.24,103.24,103.14,103.15,725099998.0
2007-07-26 23:10:00,103.16,103.16,103.04,103.05,896499993.0
2007-07-26 23:11:00,103.05,103.06,102.94,102.97,886299999.0
2007-07-26 23:12:00,102.97,103.0,102.82,102.98,675800000.0
2007-07-26 23:13:00,102.95,103.05,102.95,103.05,1040600000.0
2007-07-26 23:14:00,103.05,103.06,103.02,103.03,423600000.0
2007-07-26 23:15:00,103.03,103.05,103.0,103.04,679399999.0
2007-07-26 23:16:00,103.04,103.055,103.03,103.045,526300000.0
2007-07-26 23:17:00,103.04,103.07,103.04,103.045,342700000.0
2007-07-26 23:18:00,103.05,103.1,103.035,103.05,710900000.0
2007-07-26 23:19:00,103.05,103.05,102.955,102.98,1116999999.0
2007-07-26 23:20:00,102.97,103.02,102.96,102.98,707000003.0
2007-07-26 23:21:00,102.98,102.99,102.93,102.935,608199999.0
2007-07-26 23:22:00,102.935,102.95,102.875,102.9,784499997.0
2007-07-26 23:23:00,102.91,102.91,102.87,102.89,371999999.0
2007-07-26 23:24:00,102.89,102.925,102.88,102.915,1059200000.0
2007-07-26 23:25:00,102.915,102.93,102.85,102.87,1083399995.0
2007-07-26 23:26:00,102.87,102.905,102.75,102.775,806100000.0
2007-07-26 23:27:00,102.775,102.775,102.73,102.75,1289899989.0
2007-07-26 23:28:00,102.75,102.78,102.705,102.745,1354499997.0
2007-07-26 23:29:00,102.74,102.755,102.72,102.74,664000000.0
2007-07-26 23:30:00,102.74,102.74,102.6,102.605,1039700000.0
2007-07-26 23:31:00,102.61,102.61,102.495,102.53,1134100000.0
2007-07-26 23:32:00,102.51,102.53,102.41,102.44,1488499999.0
2007-07-26 23:33:00,102.39,102.395,102.26,102.34,1488499999.0
2007-07-26 23:34:00,102.35,102.41,102.345,102.41,1280800000.0
2007-07-26 23:35:00,102.41,102.52,102.405,102.51,875900000.0
2007-07-26 23:36:00,102.515,102.545,102.43,102.43,1452400000.0
2007-07-26 23:37:00,102.425,102.49,102.41,102.445,930800000.0
2007-07-26 23:38:00,102.45,102.485,102.42,102.43,1006499996.0
2007-07-26 23:39:00,102.42,102.48,102.42,102.45,1372299998.0
2007-07-26 23:40:00,102.45,102.55,102.43,102.54,993700000.0
2007-07-26 23:41:00,102.54,102.56,102.51,102.53,722500000.0
2007-07-26 23:42:00,102.53,102.57,102.515,102.525,528900000.0
2007-07-26 23:43:00,102.52,102.57,102.515,102.545,893099999.0
2007-07-26 23:44:00,102.55,102.63,102.55,102.6,181100000.0
2007-07-26 23:45:00,102.62,102.66,102.58,102.63,834399999.0
2007-07-26 23:46:00,102.63,102.69,102.63,102.66,774699992.0
2007-07-26 23:47:00,102.66,102.705,102.64,102.68,1004300000.0
2007-07-26 23:48:00,102.68,102.74,102.68,102.72,860299996.0
2007-07-26 23:49:00,102.73,102.8,102.715,102.8,1217100000.0
2007-07-26 23:50:00,102.8,102.89,102.77,102.88,835800000.0
2007-07-26 23:51:00,102.88,102.89,102.83,102.885,830900000.0
2007-07-26 23:52:00,102.88,102.89,102.845,102.86,639100000.0
2007-07-26 23:53:00,102.86,102.89,102.85,102.86,675400000.0
2007-07-26 23:54:00,102.86,102.86,102.78,102.83,1524200000.0
2007-07-26 23:55:00,102.83,102.84,102.8,102.83,1469799999.0
2007-07-26 23:56:00,102.83,102.85,102.73,102.79,751100000.0
2007-07-26 23:57:00,102.79,102.79,102.75,102.76,335600000.0
2007-07-26 23:58:00,102.73,102.73,102.67,102.69,889899983.0
2007-07-26 23:59:00,102.7,102.7,102.52,102.6,1019500000.0
2007-07-27 00:00:00,102.61,102.69,102.61,102.68,1454900001.0
2007-07-27 00:01:00,102.68,102.71,102.68,102.7,375500000.0
2007-07-27 00:02:00,102.69,102.71,102.69,102.7,384800000.0
2007-07-27 00:03:00,102.71,102.74,102.685,102.73,482300001.0
2007-07-27 00:04:00,102.73,102.76,102.72,102.75,690099994.0
2007-07-27 00:05:00,102.75,102.82,102.75,102.81,864599997.0
2007-07-27 00:06:00,102.81,102.81,102.76,102.77,604599996.0
2007-07-27 00:07:00,102.77,102.78,102.73,102.745,954399996.0
2007-07-27 00:08:00,102.745,102.765,102.745,102.76,377799999.0
2007-07-27 00:09:00,102.76,102.79,102.76,102.78,649000000.0
2007-07-27 00:10:00,102.775,102.8,102.77,102.8,342399999.0
2007-07-27 00:11:00,102.8,102.84,102.77,102.8,863499997.0
2007-07-27 00:12:00,102.8,102.85,102.79,102.85,981899999.0
2007-07-27 00:13:00,102.85,102.87,102.83,102.86,1004299999.0
2007-07-27 00:14:00,102.86,102.87,102.83,102.87,911399999.0
2007-07-27 00:15:00,102.87,102.89,102.785,102.82,880100000.0
2007-07-27 00:16:00,102.82,102.84,102.82,102.84,279999998.0
2007-07-27 00:17:00,102.84,102.86,102.83,102.845,387699998.0
2007-07-27 00:18:00,102.845,102.9,102.84,102.86,1170299999.0
2007-07-27 00:19:00,102.86,102.9,102.86,102.88,1377800003.0
2007-07-27 00:20:00,102.89,102.94,102.86,102.93,1137399997.0
2007-07-27 00:21:00,102.92,102.95,102.91,102.92,608299999.0
2007-07-27 00:22:00,102.9,102.93,102.9,102.9,578400001.0
2007-07-27 00:23:00,102.92,102.94,102.9,102.9,292399995.0
2007-07-27 00:24:00,102.9,102.92,102.9,102.91,238399996.0
2007-07-27 00:25:00,102.92,102.97,102.9,102.93,1666999996.0
2007-07-27 00:26:00,102.94,102.98,102.925,102.98,1552699984.0
2007-07-27 00:27:00,102.98,103.01,102.96,102.98,848799999.0
2007-07-27 00:28:00,102.98,102.99,102.93,102.93,943199996.0
2007-07-27 00:29:00,102.93,102.97,102.91,102.95,1391299989.0
2007-07-27 00:30:00,102.93,102.98,102.93,102.95,676699997.0
2007-07-27 00:31:00,102.94,103.01,102.925,102.98,1359100002.0
2007-07-27 00:32:00,102.98,103.02,102.97,103.01,528499994.0
2007-07-27 00:33:00,103.01,103.03,103.0,103.03,192000000.0
2007-07-27 00:34:00,103.03,103.07,103.015,103.07,254600000.0
2007-07-27 00:35:00,103.07,103.2,103.07,103.19,1393299989.0
2007-07-27 00:36:00,103.2,103.25,103.19,103.21,1308799995.0
2007-07-27 00:37:00,103.2,103.23,103.16,103.21,635500000.0
2007-07-27 00:38:00,103.195,103.26,103.195,103.25,332499999.0
2007-07-27 00:39:00,103.24,103.28,103.21,103.21,400600001.0
2007-07-27 00:40:00,103.2,103.24,103.18,103.19,481400001.0
2007-07-27 00:41:00,103.19,103.19,103.13,103.17,444799998.0
2007-07-27 00:42:00,103.17,103.25,103.17,103.24,770699997.0
2007-07-27 00:43:00,103.24,103.24,103.18,103.21,531399996.0
2007-07-27 00:44:00,103.21,103.27,103.21,103.26,503200003.0
2007-07-27 00:45:00,103.25,103.25,103.12,103.18,585900000.0
2007-07-27 00:46:00,103.18,103.23,103.16,103.21,437399997.0
2007-07-27 00:47:00,103.21,103.25,103.21,103.21,257199997.0
2007-07-27 00:48:00,103.21,103.23,103.14,103.15,951099991.0
2007-07-27 00:49:00,103.145,103.19,103.13,103.16,1273600000.0
2007-07-27 00:50:00,103.16,103.2,103.15,103.17,594199998.0
2007-07-27 00:51:00,103.17,103.21,103.15,103.19,1053099999.0
2007-07-27 00:52:00,103.2,103.2,103.19,103.2,83200000.0
2007-07-27 00:53:00,103.21,103.24,103.15,103.16,635299999.0
2007-07-27 00:54:00,103.16,103.19,103.13,103.19,625400009.0
2007-07-27 00:55:00,103.19,103.25,103.17,103.25,1126599999.0
2007-07-27 00:56:00,103.25,103.27,103.24,103.26,398500003.0
2007-07-27 00:57:00,103.25,103.3,103.23,103.23,563200000.0
2007-07-27 00:58:00,103.25,103.28,103.23,103.27,801700009.0
2007-07-27 00:59:00,103.27,103.28,103.23,103.26,348700000.0
2007-07-27 01:00:00,103.23,103.3,103.205,103.29,399000000.0
2007-07-27 01:01:00,103.29,103.31,103.28,103.31,207300000.0
2007-07-27 01:02:00,103.3,103.33,103.3,103.33,324700002.0
2007-07-27 01:03:00,103.33,103.34,103.28,103.33,580099998.0
2007-07-27 01:04:00,103.32,103.35,103.3,103.33,309900001.0
2007-07-27 01:05:00,103.34,103.35,103.3,103.35,412799998.0
2007-07-27 01:06:00,103.35,103.37,103.33,103.37,637600000.0
2007-07-27 01:07:00,103.37,103.43,103.32,103.42,741899997.0
2007-07-27 01:08:00,103.43,103.44,103.38,103.39,682099999.0
2007-07-27 01:09:00,103.39,103.44,103.39,103.44,564800001.0
2007-07-27 01:10:00,103.42,103.48,103.42,103.45,913699999.0
2007-07-27 01:11:00,103.45,103.45,103.37,103.38,513799998.0
2007-07-27 01:12:00,103.37,103.37,103.34,103.35,398999998.0
2007-07-27 01:13:00,103.36,103.38,103.32,103.36,671499997.0
2007-07-27 01:14:00,103.37,103.45,103.36,103.44,694900001.0
2007-07-27 01:15:00,103.44,103.46,103.41,103.42,753799999.0
2007-07-27 01:16:00,103.42,103.43,103.39,103.41,652799998.0
2007-07-27 01:17:00,103.4,103.43,103.335,103.36,1135199996.0
2007-07-27 01:18:00,103.37,103.38,103.32,103.36,633499999.0
2007-07-27 01:19:00,103.35,103.375,103.32,103.37,803199998.0
2007-07-27 01:20:00,103.36,103.37,103.32,103.32,875199991.0
2007-07-27 01:21:00,103.34,103.37,103.32,103.37,476399995.0
2007-07-27 01:22:00,103.36,103.42,103.35,103.39,837799994.0
2007-07-27 01:23:00,103.39,103.42,103.38,103.4,649800001.0
2007-07-27 01:24:00,103.39,103.41,103.355,103.36,308700001.0
2007-07-27 01:25:00,103.36,103.4,103.36,103.39,671799986.0
2007-07-27 01:26:00,103.4,103.46,103.38,103.46,590899999.0
2007-07-27 01:27:00,103.44,103.48,103.43,103.46,642799998.0
2007-07-27 01:28:00,103.46,103.49,103.42,103.44,663000000.0
2007-07-27 01:29:00,103.44,103.46,103.38,103.41,925999997.0
2007-07-27 01:30:00,103.4,103.46,103.37,103.46,1104299993.0
2007-07-27 01:31:00,103.46,103.46,103.42,103.44,321100000.0
2007-07-27 01:32:00,103.43,103.48,103.43,103.45,539600000.0
2007-07-27 01:33:00,103.45,103.48,103.43,103.45,497699998.0
2007-07-27 01:34:00,103.45,103.47,103.43,103.45,233800000.0
2007-07-27 01:35:00,103.45,103.45,103.42,103.44,221700000.0
2007-07-27 01:36:00,103.42,103.44,103.41,103.44,207200000.0
2007-07-27 01:37:00,103.44,103.51,103.43,103.51,923599995.0
2007-07-27 01:38:00,103.5,103.58,103.49,103.58,1178700001.0
2007-07-27 01:39:00,103.58,103.58,103.54,103.58,468299998.0
2007-07-27 01:40:00,103.58,103.61,103.56,103.61,322300000.0
2007-07-27 01:41:00,103.61,103.66,103.59,103.66,842799998.0
2007-07-27 01:42:00,103.65,103.69,103.65,103.68,911500012.0
2007-07-27 01:43:00,103.68,103.71,103.66,103.71,527800000.0
2007-07-27 01:44:00,103.71,103.72,103.69,103.72,155700000.0
2007-07-27 01:45:00,103.72,103.8,103.72,103.76,1173900001.0
2007-07-27 01:46:00,103.75,103.87,103.73,103.84,884099995.0
2007-07-27 01:47:00,103.84,103.88,103.82,103.87,362100000.0
2007-07-27 01:48:00,103.87,103.91,103.86,103.87,1253399995.0
2007-07-27 01:49:00,103.88,103.88,103.79,103.81,1182999983.0
2007-07-27 01:50:00,103.8,103.85,103.78,103.81,1159499986.0
2007-07-27 01:51:00,103.8,103.83,103.695,103.82,819699996.0
2007-07-27 01:52:00,103.83,103.86,103.8,103.81,869499996.0
2007-07-27 01:53:00,103.81,103.83,103.79,103.83,1528099985.0
2007-07-27 01:54:00,103.81,103.83,103.78,103.79,1013699990.0
2007-07-27 01:55:00,103.79,103.87,103.78,103.87,610300002.0
2007-07-27 01:56:00,103.87,103.91,103.86,103.9,1075999998.0
2007-07-27 01:57:00,103.91,103.95,103.89,103.95,1141399998.0
2007-07-27 01:58:00,103.95,103.95,103.92,103.92,283599995.0
2007-07-27 01:59:00,103.91,103.95,103.91,103.93,812199998.0
2007-07-27 02:00:00,103.94,103.95,103.9,103.92,549499997.0
2007-07-27 02:01:00,103.91,103.92,103.83,103.84,771799998.0
2007-07-27 02:02:00,103.85,103.94,103.83,103.94,554299999.0
2007-07-27 02:03:00,103.94,104.04,103.94,104.01,1073299993.0
2007-07-27 02:04:00,104.01,104.04,103.94,104.0,1168599985.0
2007-07-27 02:05:00,104.0,104.02,103.94,103.97,698999991.0
2007-07-27 02:06:00,103.98,104.01,103.97,103.98,812299999.0
2007-07-27 02:07:00,103.95,103.99,103.95,103.96,800199994.0
2007-07-27 02:08:00,103.96,104.01,103.96,103.99,1088199994.0
2007-07-27 02:09:00,103.99,104.03,103.97,104.0,955099988.0
2007-07-27 02:10:00,104.0,104.02,103.97,104.01,701400001.0
2007-07-27 02:11:00,104.01,104.01,103.92,103.93,1328300002.0
2007-07-27 02:12:00,103.93,103.98,103.92,103.97,1073599986.0
2007-07-27 02:13:00,103.97,103.99,103.94,103.96,583599989.0
2007-07-27 02:14:00,103.96,103.98,103.94,103.95,903099996.0
2007-07-27 02:15:00,103.95,103.99,103.95,103.99,753899996.0
2007-07-27 02:16:00,103.98,104.05,103.94,104.04,581299992.0
2007-07-27 02:17:00,104.04,104.05,104.03,104.03,569699999.0
2007-07-27 02:18:00,104.03,104.06,104.02,104.02,1104999992.0
2007-07-27 02:19:00,104.02,104.04,103.98,103.98,1051199996.0
2007-07-27 02:20:00,103.98,103.99,103.91,103.91,951999990.0
2007-07-27 02:21:00,103.91,103.94,103.87,103.91,997199993.0
2007-07-27 02:22:00,103.9,103.94,103.88,103.94,833299996.0
2007-07-27 02:23:00,103.94,103.95,103.9,103.92,868799990.0
2007-07-27 02:24:00,103.92,103.98,103.9,103.98,974899988.0
2007-07-27 02:25:00,103.98,103.98,103.93,103.95,676999996.0
2007-07-27 02:26:00,103.96,103.99,103.94,103.99,759499990.0
2007-07-27 02:27:00,103.99,104.01,103.92,103.94,705199999.0
2007-07-27 02:28:00,103.94,103.97,103.92,103.95,1627599984.0
2007-07-27 02:29:00,103.95,103.98,103.92,103.97,788999991.0
2007-07-27 02:30:00,103.97,103.99,103.94,103.98,665399996.0
2007-07-27 02:31:00,103.96,104.01,103.96,104.01,440399994.0
2007-07-27 02:32:00,104.03,104.04,103.995,104.01,939699990.0
2007-07-27 02:33:00,104.02,104.03,103.985,104.02,884599993.0
2007-07-27 02:34:00,104.02,104.03,103.99,104.01,642000000.0
2007-07-27 02:35:00,104.01,104.02,103.985,103.99,555399996.0
2007-07-27 02:36:00,103.99,104.01,103.97,103.97,462999995.0
2007-07-27 02:37:00,103.97,103.98,103.93,103.94,459799991.0
2007-07-27 02:38:00,103.96,103.99,103.93,103.98,556999999.0
2007-07-27 02:39:00,103.98,104.0,103.96,103.98,947299996.0
2007-07-27 02:40:00,103.98,104.01,103.96,104.0,659699993.0
2007-07-27 02:41:00,104.0,104.02,103.96,103.98,860899993.0
2007-07-27 02:42:00,103.98,104.03,103.95,104.02,753799991.0
2007-07-27 02:43:00,104.02,104.03,104.0,104.02,290399999.0
2007-07-27 02:44:00,104.03,104.04,104.01,104.04,264199998.0
2007-07-27 02:45:00,104.04,104.05,104.025,104.03,449099996.0
2007-07-27 02:46:00,104.03,104.05,104.03,104.05,465200003.0
2007-07-27 02:47:00,104.04,104.05,104.03,104.04,288600000.0
2007-07-27 02:48:00,104.04,104.06,104.03,104.03,449500000.0
2007-07-27 02:49:00,104.04,104.04,104.01,104.03,483400006.0
2007-07-27 02:50:00,104.03,104.05,104.0,104.04,349900002.0
2007-07-27 02:51:00,104.02,104.04,103.99,103.99,467799996.0
2007-07-27 02:52:00,104.0,104.03,103.98,104.03,972099999.0
2007-07-27 02:53:00,104.02,104.04,104.01,104.02,531499994.0
2007-07-27 02:54:00,104.02,104.02,103.95,103.96,985800000.0
2007-07-27 02:55:00,103.94,103.97,103.91,103.94,891799996.0
2007-07-27 02:56:00,103.93,103.98,103.93,103.96,1039799989.0
2007-07-27 02:57:00,103.96,104.07,103.94,104.06,1372299993.0
2007-07-27 02:58:00,104.05,104.06,104.02,104.05,602699993.0
2007-07-27 02:59:00,104.05,104.06,104.01,104.04,883799995.0
2007-07-27 03:00:00,104.03,104.03,103.98,103.98,220799999.0
2007-07-27 03:01:00,103.98,104.02,103.97,104.02,852599995.0
2007-07-27 03:02:00,104.02,104.02,103.98,104.0,509099996.0
2007-07-27 03:03:00,103.99,104.0,103.97,104.0,352399997.0
2007-07-27 03:04:00,104.0,104.04,103.99,104.03,599599998.0
2007-07-27 03:05:00,104.02,104.1,104.01,104.09,656999995.0
2007-07-27 03:06:00,104.09,104.11,104.04,104.1,1556999992.0
2007-07-27 03:07:00,104.1,104.15,104.09,104.12,1361399998.0
2007-07-27 03:08:00,104.12,104.17,104.1,104.16,1150499993.0
2007-07-27 03:09:00,104.16,104.19,104.125,104.19,631899997.0
2007-07-27 03:10:00,104.19,104.27,104.18,104.26,1208399989.0
2007-07-27 03:11:00,104.25,104.41,104.24,104.39,1310799994.0
2007-07-27 03:12:00,104.39,104.39,104.35,104.36,878999998.0
2007-07-27 03:13:00,104.37,104.41,104.37,104.41,851999996.0
2007-07-27 03:14:00,104.41,104.42,104.37,104.4,582100000.0
2007-07-27 03:15:00,104.4,104.4,104.28,104.3,746500000.0
2007-07-27 03:16:00,104.3,104.33,104.27,104.31,921599996.0
2007-07-27 03:17:00,104.31,104.37,104.3,104.37,949800005.0
2007-07-27 03:18:00,104.37,104.39,104.34,104.39,1627399983.0
2007-07-27 03:19:00,104.35,104.39,104.34,104.34,1330199988.0
2007-07-27 03:20:00,104.35,104.36,104.31,104.36,1598899998.0
2007-07-27 03:21:00,104.36,104.36,104.31,104.35,675799987.0
2007-07-27 03:22:00,104.35,104.38,104.29,104.3,914400000.0
2007-07-27 03:23:00,104.31,104.34,104.29,104.32,1088099994.0
2007-07-27 03:24:00,104.33,104.34,104.29,104.33,621899990.0
2007-07-27 03:25:00,104.32,104.32,104.25,104.28,1257499995.0
2007-07-27 03:26:00,104.28,104.3,104.25,104.3,883699993.0
2007-07-27 03:27:00,104.3,104.3,104.28,104.29,287299999.0
2007-07-27 03:28:00,104.29,104.31,104.28,104.3,590099991.0
2007-07-27 03:29:00,104.3,104.31,104.29,104.31,591799987.0
2007-07-27 03:30:00,104.31,104.31,104.26,104.28,345000000.0
2007-07-27 03:31:00,104.29,104.29,104.25,104.28,159799999.0
2007-07-27 03:32:00,104.28,104.28,104.27,104.27,135499996.0
2007-07-27 03:33:00,104.27,104.28,104.26,104.28,551099997.0
2007-07-27 03:34:00,104.28,104.29,104.24,104.24,573999992.0
2007-07-27 03:35:00,104.26,104.27,104.26,104.27,145600000.0
2007-07-27 03:36:00,104.27,104.29,104.26,104.28,479299991.0
2007-07-27 03:37:00,104.28,104.3,104.27,104.27,745999992.0
2007-07-27 03:38:00,104.28,104.29,104.245,104.28,595299992.0
2007-07-27 03:39:00,104.28,104.28,104.24,104.24,616499993.0
2007-07-27 03:40:00,104.24,104.26,104.23,104.26,610299996.0
2007-07-27 03:41:00,104.26,104.26,104.225,104.25,1211999989.0
2007-07-27 03:42:00,104.25,104.26,104.19,104.2,697999997.0
2007-07-27 03:43:00,104.2,104.21,104.18,104.19,398700000.0
2007-07-27 03:44:00,104.19,104.19,104.14,104.14,2086199986.0
2007-07-27 03:45:00,104.14,104.15,104.09,104.11,2086199986.0
2007-07-27 03:46:00,104.11,104.11,104.02,104.03,1179699991.0
2007-07-27 03:47:00,104.03,104.06,104.02,104.06,1121200001.0
2007-07-27 03:48:00,104.06,104.09,104.04,104.09,1082500004.0
2007-07-27 03:49:00,104.09,104.09,104.07,104.08,459200001.0
2007-07-27 03:50:00,104.09,104.11,104.07,104.11,572599995.0
2007-07-27 03:51:00,104.1,104.14,104.07,104.13,886599994.0
2007-07-27 03:52:00,104.13,104.16,104.11,104.16,398199998.0
2007-07-27 03:53:00,104.16,104.24,104.125,104.24,622900000.0
2007-07-27 03:54:00,104.24,104.24,104.155,104.18,1085899986.0
2007-07-27 03:55:00,104.19,104.19,104.165,104.17,462200000.0
2007-07-27 03:56:00,104.17,104.19,104.15,104.16,1244199992.0
2007-07-27 03:57:00,104.17,104.17,104.11,104.15,349500000.0
2007-07-27 03:58:00,104.15,104.15,104.13,104.14,348800000.0
2007-07-27 03:59:00,104.14,104.15,104.12,104.14,752699986.0
2007-07-27 04:00:00,104.14,104.16,104.14,104.16,372600000.0
2007-07-27 04:01:00,104.17,104.18,104.17,104.17,136000000.0
2007-07-27 04:02:00,104.17,104.19,104.15,104.17,383099998.0
2007-07-27 04:03:00,104.17,104.18,104.13,104.15,681299991.0
2007-07-27 04:04:00,104.16,104.21,104.12,104.2,715999990.0
2007-07-27 04:05:00,104.2,104.24,104.18,104.23,339199999.0
2007-07-27 04:06:00,104.23,104.31,104.22,104.29,797399993.0
2007-07-27 04:07:00,104.29,104.29,104.26,104.28,279700000.0
2007-07-27 04:08:00,104.28,104.28,104.26,104.28,198799998.0
2007-07-27 04:09:00,104.28,104.32,104.27,104.32,801899995.0
2007-07-27 04:10:00,104.31,104.34,104.295,104.33,1355999992.0
2007-07-27 04:11:00,104.33,104.33,104.27,104.29,801599995.0
2007-07-27 04:12:00,104.3,104.31,104.265,104.29,919399984.0
2007-07-27 04:13:00,104.29,104.32,104.29,104.31,650599992.0
2007-07-27 04:14:00,104.31,104.34,104.29,104.33,622299999.0
2007-07-27 04:15:00,104.33,104.37,104.33,104.34,706299999.0
2007-07-27 04:16:00,104.35,104.35,104.31,104.32,662199995.0
2007-07-27 04:17:00,104.32,104.36,104.29,104.35,947399993.0
2007-07-27 04:18:00,104.36,104.4,104.35,104.37,536699999.0
2007-07-27 04:19:00,104.37,104.4,104.37,104.4,435999996.0
2007-07-27 04:20:00,104.4,104.43,104.38,104.41,831000002.0
2007-07-27 04:21:00,104.4,104.41,104.39,104.4,429200000.0
2007-07-27 04:22:00,104.39,104.41,104.39,104.39,642499997.0
2007-07-27 04:23:00,104.4,104.4,104.36,104.39,451300000.0
2007-07-27 04:24:00,104.39,104.42,104.38,104.42,464599995.0
2007-07-27 04:25:00,104.43,104.44,104.42,104.44,223100000.0
2007-07-27 04:26:00,104.44,104.46,104.405,104.46,1186399997.0
2007-07-27 04:27:00,104.45,104.48,104.44,104.46,459199996.0
2007-07-27 04:28:00,104.46,104.48,104.46,104.47,548600000.0
2007-07-27 04:29:00,104.47,104.5,104.47,104.48,311900000.0
2007-07-27 04:30:00,104.49,104.53,104.49,104.51,1064099999.0
2007-07-27 04:31:00,104.51,104.51,104.47,104.48,597999998.0
2007-07-27 04:32:00,104.48,104.49,104.45,104.46,807400002.0
2007-07-27 04:33:00,104.47,104.47,104.44,104.46,250299998.0
2007-07-27 04:34:00,104.45,104.5,104.45,104.48,1349499994.0
2007-07-27 04:35:00,104.48,104.54,104.47,104.52,803899997.0
2007-07-27 04:36:00,104.53,104.56,104.5,104.52,1484500001.0
2007-07-27 04:37:00,104.52,104.55,104.47,104.49,1581699992.0
2007-07-27 04:38:00,104.49,104.53,104.48,104.53,546599993.0
2007-07-27 04:39:00,104.53,104.53,104.48,104.51,689699990.0
2007-07-27 04:40:00,104.51,104.52,104.51,104.51,551200000.0
2007-07-27 04:41:00,104.5,104.51,104.48,104.48,969399990.0
2007-07-27 04:42:00,104.48,104.51,104.46,104.5,266400000.0
2007-07-27 04:43:00,104.49,104.49,104.48,104.48,202400000.0
2007-07-27 04:44:00,104.48,104.51,104.46,104.51,461999998.0
2007-07-27 04:45:00,104.5,104.51,104.475,104.5,573899998.0
2007-07-27 04:46:00,104.49,104.49,104.465,104.48,688999997.0
2007-07-27 04:47:00,104.47,104.48,104.47,104.47,231500001.0
2007-07-27 04:48:00,104.48,104.48,104.46,104.48,182400000.0
2007-07-27 04:49:00,104.48,104.48,104.46,104.46,124800000.0
2007-07-27 04:50:00,104.46,104.46,104.4,104.46,969299996.0
2007-07-27 04:51:00,104.46,104.46,104.39,104.42,587700000.0
2007-07-27 04:52:00,104.42,104.43,104.42,104.43,241099996.0
2007-07-27 04:53:00,104.43,104.44,104.4,104.41,560399999.0
2007-07-27 04:54:00,104.41,104.45,104.4,104.41,776199996.0
2007-07-27 04:55:00,104.41,104.43,104.39,104.41,870599991.0
2007-07-27 04:56:00,104.42,104.43,104.36,104.4,566399995.0
2007-07-27 04:57:00,104.4,104.4,104.35,104.35,830799996.0
2007-07-27 04:58:00,104.36,104.37,104.33,104.34,948599997.0
2007-07-27 04:59:00,104.34,104.35,104.32,104.33,457799995.0
2007-07-27 05:00:00,104.33,104.34,104.27,104.29,766700001.0
2007-07-27 05:01:00,104.29,104.29,104.23,104.27,739599997.0
2007-07-27 05:02:00,104.26,104.31,104.26,104.29,484899996.0
2007-07-27 05:03:00,104.29,104.32,104.27,104.32,340099994.0
2007-07-27 05:04:00,104.32,104.35,104.3,104.34,323099998.0
2007-07-27 05:05:00,104.32,104.35,104.31,104.32,267299996.0
2007-07-27 05:06:00,104.32,104.37,104.31,104.37,501799988.0
2007-07-27 05:07:00,104.37,104.42,104.37,104.41,483599998.0
2007-07-27 05:08:00,104.41,104.42,104.385,104.4,462999997.0
2007-07-27 05:09:00,104.4,104.42,104.39,104.39,688000001.0
2007-07-27 05:10:00,104.39,104.39,104.365,104.38,680399992.0
2007-07-27 05:11:00,104.37,104.38,104.29,104.32,1001000010.0
2007-07-27 05:12:00,104.32,104.35,104.31,104.35,357000001.0
2007-07-27 05:13:00,104.34,104.34,104.29,104.32,805899999.0
2007-07-27 05:14:00,104.31,104.33,104.28,104.33,724499995.0
2007-07-27 05:15:00,104.33,104.34,104.3,104.34,568999998.0
2007-07-27 05:16:00,104.35,104.36,104.32,104.33,640500001.0
2007-07-27 05:17:00,104.33,104.35,104.31,104.33,702500004.0
2007-07-27 05:18:00,104.3,104.35,104.3,104.33,795500006.0
2007-07-27 05:19:00,104.33,104.34,104.325,104.33,264000000.0
2007-07-27 05:20:00,104.33,104.33,104.32,104.32,563999995.0
2007-07-27 05:21:00,104.32,104.33,104.28,104.31,898700002.0
2007-07-27 05:22:00,104.31,104.33,104.3,104.33,403699998.0
2007-07-27 05:23:00,104.33,104.35,104.33,104.33,332899999.0
2007-07-27 05:24:00,104.34,104.34,104.3,104.31,1206399990.0
2007-07-27 05:25:00,104.32,104.34,104.28,104.29,1461099994.0
2007-07-27 05:26:00,104.3,104.32,104.29,104.32,1125500000.0
2007-07-27 05:27:00,104.32,104.32,104.28,104.28,586400005.0
2007-07-27 05:28:00,104.29,104.3,104.26,104.29,446299994.0
2007-07-27 05:29:00,104.28,104.3,104.27,104.28,739399995.0
2007-07-27 05:30:00,104.27,104.3,104.26,104.28,721099994.0
2007-07-27 05:31:00,104.29,104.29,104.23,104.25,1072399992.0
2007-07-27 05:32:00,104.25,104.28,104.24,104.28,1077699988.0
2007-07-27 05:33:00,104.28,104.28,104.22,104.27,617599996.0
2007-07-27 05:34:00,104.255,104.29,104.25,104.27,558599997.0
2007-07-27 05:35:00,104.265,104.27,104.245,104.26,255899999.0
2007-07-27 05:36:00,104.245,104.27,104.225,104.26,509100000.0
2007-07-27 05:37:00,104.25,104.26,104.24,104.26,321600001.0
2007-07-27 05:38:00,104.26,104.27,104.24,104.26,502599999.0
2007-07-27 05:39:00,104.25,104.27,104.24,104.25,668499996.0
2007-07-27 05:40:00,104.25,104.28,104.25,104.27,479099994.0
2007-07-27 05:41:00,104.26,104.28,104.24,104.27,987799990.0
2007-07-27 05:42:00,104.26,104.3,104.26,104.3,801699993.0
2007-07-27 05:43:00,104.31,104.33,104.28,104.32,617799990.0
2007-07-27 05:44:00,104.32,104.37,104.27,104.37,913799996.0
2007-07-27 05:45:00,104.37,104.37,104.33,104.36,606699992.0
2007-07-27 05:46:00,104.35,104.37,104.35,104.37,266699998.0
2007-07-27 05:47:00,104.36,104.36,104.33,104.35,706599998.0
2007-07-27 05:48:00,104.35,104.36,104.34,104.36,292299998.0
2007-07-27 05:49:00,104.36,104.37,104.34,104.345,253099999.0
2007-07-27 05:50:00,104.34,104.38,104.34,104.37,183399999.0
2007-07-27 05:51:00,104.38,104.38,104.36,104.37,66200001.0
2007-07-27 05:52:00,104.37,104.38,104.35,104.36,218899998.0
2007-07-27 05:53:00,104.37,104.43,104.37,104.41,480299998.0
2007-07-27 05:54:00,104.43,104.43,104.39,104.41,641300000.0
2007-07-27 05:55:00,104.41,104.42,104.36,104.37,344600000.0
2007-07-27 05:56:00,104.37,104.38,104.32,104.33,865899984.0
2007-07-27 05:57:00,104.33,104.33,104.29,104.33,632600008.0
2007-07-27 05:58:00,104.31,104.33,104.29,104.32,593899998.0
2007-07-27 05:59:00,104.33,104.33,104.31,104.31,182300000.0
2007-07-27 06:00:00,104.31,104.32,104.3,104.32,856599991.0
2007-07-27 06:01:00,104.31,104.34,104.31,104.33,825099984.0
2007-07-27 06:02:00,104.33,104.35,104.31,104.315,211199995.0
2007-07-27 06:03:00,104.33,104.33,104.3,104.33,640400012.0
2007-07-27 06:04:00,104.33,104.34,104.31,104.32,87200000.0
2007-07-27 06:05:00,104.32,104.33,104.31,104.33,342299999.0
2007-07-27 06:06:00,104.33,104.36,104.33,104.35,262000000.0
2007-07-27 06:07:00,104.35,104.36,104.33,104.34,349599997.0
2007-07-27 06:08:00,104.34,104.35,104.33,104.33,245400000.0
2007-07-27 06:09:00,104.33,104.37,104.32,104.37,618800002.0
2007-07-27 06:10:00,104.37,104.38,104.37,104.37,105500000.0
2007-07-27 06:11:00,104.37,104.38,104.34,104.36,438400001.0
2007-07-27 06:12:00,104.37,104.37,104.35,104.37,87999999.0
2007-07-27 06:13:00,104.37,104.39,104.37,104.39,21600000.0
2007-07-27 06:14:00,104.39,104.39,104.33,104.33,369199999.0
2007-07-27 06:15:00,104.33,104.33,104.28,104.32,836300000.0
2007-07-27 06:16:00,104.31,104.32,104.27,104.29,646700001.0
2007-07-27 06:17:00,104.28,104.29,104.27,104.28,283099996.0
2007-07-27 06:18:00,104.28,104.28,104.23,104.25,647699997.0
2007-07-27 06:19:00,104.25,104.28,104.24,104.26,324799998.0
2007-07-27 06:20:00,104.26,104.29,104.235,104.28,490399998.0
2007-07-27 06:21:00,104.28,104.28,104.255,104.27,651999989.0
2007-07-27 06:22:00,104.26,104.27,104.22,104.23,365500001.0
2007-07-27 06:23:00,104.24,104.27,104.23,104.26,128400003.0
2007-07-27 06:24:00,104.26,104.26,104.22,104.25,215099999.0
2007-07-27 06:25:00,104.22,104.26,104.21,104.25,659099992.0
2007-07-27 06:26:00,104.25,104.27,104.23,104.26,559599995.0
2007-07-27 06:27:00,104.26,104.26,104.22,104.22,435499999.0
2007-07-27 06:28:00,104.24,104.26,104.2,104.23,949199995.0
2007-07-27 06:29:00,104.23,104.28,104.21,104.26,1025899988.0
2007-07-27 06:30:00,104.26,104.29,104.24,104.28,590099998.0
2007-07-27 06:31:00,104.27,104.28,104.21,104.21,538599996.0
2007-07-27 06:32:00,104.21,104.25,104.21,104.25,464599998.0
2007-07-27 06:33:00,104.24,104.3,104.23,104.26,423800001.0
2007-07-27 06:34:00,104.28,104.28,104.26,104.26,377199998.0
2007-07-27 06:35:00,104.26,104.26,104.24,104.24,340999996.0
2007-07-27 06:36:00,104.24,104.25,104.24,104.25,217300000.0
2007-07-27 06:37:00,104.24,104.26,104.22,104.25,390699997.0
2007-07-27 06:38:00,104.25,104.26,104.2,104.2,617899988.0
2007-07-27 06:39:00,104.21,104.22,104.2,104.2,577499992.0
2007-07-27 06:40:00,104.19,104.2,104.15,104.18,817399986.0
2007-07-27 06:41:00,104.18,104.21,104.15,104.18,1194699989.0
2007-07-27 06:42:00,104.18,104.22,104.18,104.21,344900005.0
2007-07-27 06:43:00,104.195,104.2,104.15,104.16,723199996.0
2007-07-27 06:44:00,104.17,104.18,104.15,104.17,298299994.0
2007-07-27 06:45:00,104.17,104.18,104.145,104.15,180999999.0
2007-07-27 06:46:00,104.16,104.16,104.11,104.13,384499993.0
2007-07-27 06:47:00,104.12,104.13,104.07,104.075,730700001.0
2007-07-27 06:48:00,104.08,104.08,104.06,104.075,189599998.0
2007-07-27 06:49:00,104.075,104.075,104.02,104.06,705299993.0
2007-07-27 06:50:00,104.05,104.06,103.99,104.02,1074399985.0
2007-07-27 06:51:00,104.01,104.01,103.99,103.99,898699984.0
2007-07-27 06:52:00,104.0,104.03,103.99,104.01,1020899987.0
2007-07-27 06:53:00,104.02,104.02,103.97,103.97,1127099996.0
2007-07-27 06:54:00,103.97,103.99,103.95,103.95,704400001.0
2007-07-27 06:55:00,103.95,103.96,103.88,103.94,603299996.0
2007-07-27 06:56:00,103.93,103.93,103.85,103.87,927299996.0
2007-07-27 06:57:00,103.87,103.87,103.81,103.81,1517799980.0
2007-07-27 06:58:00,103.81,103.82,103.78,103.82,675099992.0
2007-07-27 06:59:00,103.82,103.84,103.8,103.805,773699985.0
2007-07-27 07:00:00,103.81,103.83,103.76,103.77,1215600002.0
2007-07-27 07:01:00,103.77,103.82,103.75,103.8,1012999996.0
2007-07-27 07:02:00,103.81,103.83,103.78,103.82,588899991.0
2007-07-27 07:03:00,103.82,103.86,103.81,103.85,706999989.0
2007-07-27 07:04:00,103.85,103.88,103.845,103.87,606799995.0
2007-07-27 07:05:00,103.86,103.89,103.85,103.87,930200003.0
2007-07-27 07:06:00,103.86,103.86,103.83,103.84,322700000.0
2007-07-27 07:07:00,103.83,103.83,103.79,103.79,138400000.0
2007-07-27 07:08:00,103.79,103.82,103.78,103.82,1429999991.0
2007-07-27 07:09:00,103.82,103.84,103.81,103.84,383800005.0
2007-07-27 07:10:00,103.84,103.84,103.8,103.8,296099999.0
2007-07-27 07:11:00,103.8,103.8,103.75,103.75,426400000.0
2007-07-27 07:12:00,103.76,103.81,103.75,103.8,816599998.0
2007-07-27 07:13:00,103.79,103.79,103.765,103.78,347899998.0
2007-07-27 07:14:00,103.77,103.79,103.75,103.75,682199996.0
2007-07-27 07:15:00,103.75,103.76,103.735,103.75,473300001.0
2007-07-27 07:16:00,103.75,103.76,103.735,103.75,531499997.0
2007-07-27 07:17:00,103.76,103.79,103.76,103.79,596999997.0
2007-07-27 07:18:00,103.79,103.79,103.75,103.78,858199997.0
2007-07-27 07:19:00,103.77,103.77,103.71,103.75,1004299992.0
2007-07-27 07:20:00,103.75,103.77,103.74,103.76,333199996.0
2007-07-27 07:21:00,103.76,103.77,103.67,103.72,1279199996.0
2007-07-27 07:22:00,103.72,103.75,103.71,103.72,638799997.0
2007-07-27 07:23:00,103.72,103.75,103.7,103.73,1328799997.0
2007-07-27 07:24:00,103.73,103.75,103.72,103.75,488499997.0
2007-07-27 07:25:00,103.75,103.76,103.74,103.75,311499999.0
2007-07-27 07:26:00,103.75,103.76,103.74,103.76,200400000.0
2007-07-27 07:27:00,103.76,103.76,103.7,103.7,792400011.0
2007-07-27 07:28:00,103.71,103.71,103.67,103.68,622299995.0
2007-07-27 07:29:00,103.69,103.69,103.555,103.61,1232199992.0
2007-07-27 07:30:00,103.61,103.62,103.54,103.55,533099996.0
2007-07-27 07:31:00,103.55,103.57,103.53,103.56,322800000.0
2007-07-27 07:32:00,103.56,103.56,103.52,103.54,735199992.0
2007-07-27 07:33:00,103.54,103.55,103.5,103.51,674599997.0
2007-07-27 07:34:00,103.51,103.52,103.48,103.5,601999994.0
2007-07-27 07:35:00,103.49,103.5,103.46,103.48,701199992.0
2007-07-27 07:36:00,103.47,103.52,103.47,103.5,742699992.0
2007-07-27 07:37:00,103.5,103.51,103.48,103.51,632899994.0
2007-07-27 07:38:00,103.49,103.51,103.41,103.42,1519499988.0
2007-07-27 07:39:00,103.42,103.46,103.36,103.39,891899995.0
2007-07-27 07:40:00,103.39,103.39,103.32,103.34,952199996.0
2007-07-27 07:41:00,103.34,103.34,103.29,103.3,645399997.0
2007-07-27 07:42:00,103.3,103.34,103.26,103.32,874199996.0
2007-07-27 07:43:00,103.32,103.34,103.3,103.31,611199999.0
2007-07-27 07:44:00,103.32,103.33,103.275,103.29,750799995.0
2007-07-27 07:45:00,103.3,103.3,103.24,103.25,871400000.0
2007-07-27 07:46:00,103.25,103.3,103.24,103.28,1510899985.0
2007-07-27 07:47:00,103.29,103.29,103.25,103.27,777099998.0
2007-07-27 07:48:00,103.26,103.29,103.21,103.25,1038699997.0
2007-07-27 07:49:00,103.25,103.32,103.23,103.28,719600000.0
2007-07-27 07:50:00,103.28,103.32,103.26,103.27,1183400001.0
2007-07-27 07:51:00,103.27,103.27,103.23,103.24,537300000.0
2007-07-27 07:52:00,103.23,103.26,103.23,103.25,390099997.0
2007-07-27 07:53:00,103.25,103.29,103.23,103.29,649299994.0
2007-07-27 07:54:00,103.28,103.29,103.26,103.26,349799997.0
2007-07-27 07:55:00,103.25,103.29,103.23,103.26,1032199986.0
2007-07-27 07:56:00,103.26,103.27,103.21,103.27,575999997.0
2007-07-27 07:57:00,103.26,103.3,103.24,103.26,1109899994.0
2007-07-27 07:58:00,103.26,103.28,103.25,103.27,755399999.0
2007-07-27 07:59:00,103.27,103.33,103.26,103.28,1059999997.0
2007-07-27 08:00:00,103.28,103.3,103.255,103.3,1217999983.0
2007-07-27 08:01:00,103.285,103.31,103.25,103.26,1247500000.0
2007-07-27 08:02:00,103.26,103.26,103.14,103.14,1174999996.0
2007-07-27 08:03:00,103.11,103.11,103.03,103.05,1694499995.0
2007-07-27 08:04:00,103.06,103.06,102.91,102.93,1694499995.0
2007-07-27 08:05:00,102.93,102.95,102.86,102.87,1713499999.0
2007-07-27 08:06:00,102.82,102.83,102.66,102.73,1820799997.0
2007-07-27 08:07:00,102.71,102.75,102.64,102.71,1820799997.0
2007-07-27 08:08:00,102.72,102.77,102.69,102.75,1820799997.0
2007-07-27 08:09:00,102.76,102.8,102.72,102.78,2116999986.0
2007-07-27 08:10:00,102.78,102.8,102.75,102.76,1307500000.0
2007-07-27 08:11:00,102.78,102.78,102.72,102.76,1307500000.0
2007-07-27 08:12:00,102.76,102.76,102.55,102.55,1486999995.0
2007-07-27 08:13:00,102.59,102.59,102.38,102.42,1486999995.0
2007-07-27 08:14:00,102.42,102.46,102.32,102.46,1723799999.0
2007-07-27 08:15:00,102.45,102.58,102.425,102.425,1987599994.0
2007-07-27 08:16:00,102.44,102.5,102.39,102.48,1938300000.0
2007-07-27 08:17:00,102.5,102.58,102.47,102.57,1938300000.0
2007-07-27 08:18:00,102.56,102.61,102.545,102.55,1174000001.0
2007-07-27 08:19:00,102.53,102.62,102.53,102.62,1745399991.0
2007-07-27 08:20:00,102.64,102.68,102.61,102.62,1745399991.0
2007-07-27 08:21:00,102.64,102.64,102.55,102.55,1745399991.0
2007-07-27 08:22:00,102.57,102.64,102.53,102.61,1745399991.0
2007-07-27 08:23:00,102.62,102.66,102.59,102.635,1745399991.0
2007-07-27 08:24:00,102.64,102.65,102.61,102.63,480600000.0
2007-07-27 08:25:00,102.63,102.67,102.6,102.65,1319900003.0
2007-07-27 08:26:00,102.64,102.69,102.62,102.67,1421899992.0
2007-07-27 08:27:00,102.67,102.74,102.66,102.69,1119199998.0
2007-07-27 08:28:00,102.69,102.69,102.56,102.62,1413299993.0
2007-07-27 08:29:00,102.61,102.63,102.58,102.6,1239399996.0
2007-07-27 08:30:00,102.6,102.6,102.45,102.47,1530699996.0
2007-07-27 08:31:00,102.44,102.46,102.37,102.39,1169399999.0
2007-07-27 08:32:00,102.4,102.43,102.36,102.43,1169399999.0
2007-07-27 08:33:00,102.43,102.48,102.425,102.46,1786799990.0
2007-07-27 08:34:00,102.46,102.46,102.36,102.39,1652500004.0
2007-07-27 08:35:00,102.39,102.41,102.27,102.29,1737200004.0
2007-07-27 08:36:00,102.26,102.28,102.07,102.07,1781500008.0
2007-07-27 08:37:00,102.05,102.12,102.03,102.03,1781500008.0
2007-07-27 08:38:00,101.64,101.64,101.44,101.44,1781500008.0
2007-07-27 08:39:00,101.43,101.68,101.43,101.66,1781500008.0
2007-07-27 08:40:00,101.68,101.82,101.68,101.8,1781500008.0
2007-07-27 08:41:00,101.82,101.91,101.78,101.91,1781500008.0
2007-07-27 08:42:00,101.89,101.98,101.82,101.96,1781500008.0
2007-07-27 08:43:00,101.96,102.03,101.96,101.98,1781500008.0
2007-07-27 08:44:00,101.96,102.14,101.96,102.12,1374300000.0
2007-07-27 08:45:00,102.13,102.16,102.08,102.12,1374300000.0
2007-07-27 08:46:00,102.12,102.12,101.73,101.735,1887499992.0
2007-07-27 08:47:00,101.74,101.87,101.68,101.81,1860199990.0
2007-07-27 08:48:00,101.8,101.8,101.71,101.78,1387400000.0
2007-07-27 08:49:00,101.79,101.82,101.76,101.77,1387400000.0
2007-07-27 08:50:00,101.77,101.8,101.62,101.72,1407199999.0
2007-07-27 08:51:00,101.71,101.8,101.64,101.8,2046099983.0
2007-07-27 08:52:00,101.77,101.85,101.74,101.825,2046099983.0
2007-07-27 08:53:00,101.85,102.0,101.82,101.89,1877399990.0
2007-07-27 08:54:00,101.87,101.97,101.87,101.9,1877399990.0
2007-07-27 08:55:00,101.9,101.9,101.76,101.76,1236999999.0
2007-07-27 08:56:00,101.75,101.78,101.73,101.78,1090000001.0
2007-07-27 08:57:00,101.785,101.82,101.775,101.79,1090000001.0
2007-07-27 08:58:00,101.79,101.8,101.71,101.73,715100001.0
2007-07-27 08:59:00,101.735,101.83,101.725,101.73,1406800004.0
2007-07-27 09:00:00,101.74,101.74,101.645,101.645,1372999998.0
2007-07-27 09:01:00,101.645,101.7,101.52,101.53,2035299998.0
2007-07-27 09:02:00,101.52,101.69,101.52,101.685,1757399999.0
2007-07-27 09:03:00,101.68,101.69,101.61,101.68,1133000004.0
2007-07-27 09:04:00,101.67,101.73,101.67,101.7,1913799997.0
2007-07-27 09:05:00,101.69,101.71,101.64,101.71,1272700000.0
2007-07-27 09:06:00,101.73,101.73,101.66,101.68,1272700000.0
2007-07-27 09:07:00,101.65,101.76,101.65,101.755,1272700000.0
2007-07-27 09:08:00,101.76,101.86,101.76,101.8,2086999991.0
2007-07-27 09:09:00,101.8,101.85,101.76,101.83,2086999991.0
2007-07-27 09:10:00,101.83,101.91,101.82,101.89,1929399996.0
2007-07-27 09:11:00,101.87,101.96,101.87,101.94,1929399996.0
2007-07-27 09:12:00,101.96,101.96,101.85,101.87,1929399996.0
2007-07-27 09:13:00,101.87,101.87,101.8,101.86,1655499988.0
2007-07-27 09:14:00,101.85,101.85,101.77,101.8,1572299998.0
2007-07-27 09:15:00,101.8,101.81,101.74,101.77,1686299986.0
2007-07-27 09:16:00,101.77,101.87,101.76,101.87,1404999998.0
2007-07-27 09:17:00,101.87,101.88,101.845,101.86,991599997.0
2007-07-27 09:18:00,101.85,101.89,101.84,101.86,1337499988.0
2007-07-27 09:19:00,101.86,101.87,101.77,101.81,1124099999.0
2007-07-27 09:20:00,101.82,101.85,101.7,101.77,1811599995.0
2007-07-27 09:21:00,101.77,101.79,101.73,101.75,1047699997.0
2007-07-27 09:22:00,101.75,101.78,101.73,101.75,910400006.0
2007-07-27 09:23:00,101.75,101.76,101.72,101.73,823700004.0
2007-07-27 09:24:00,101.73,101.77,101.71,101.76,659799997.0
2007-07-27 09:25:00,101.76,101.81,101.74,101.81,1567100005.0
2007-07-27 09:26:00,101.8,101.86,101.8,101.84,1255400005.0
2007-07-27 09:27:00,101.84,101.9,101.835,101.89,1950400018.0
2007-07-27 09:28:00,101.89,101.94,101.87,101.91,1602600000.0
2007-07-27 09:29:00,101.91,101.93,101.88,101.91,819400001.0
2007-07-27 09:30:00,101.91,101.92,101.82,101.86,1822400000.0
2007-07-27 09:31:00,101.85,101.87,101.8,101.84,1147799998.0
2007-07-27 09:32:00,101.84,101.87,101.84,101.84,1749299997.0
2007-07-27 09:33:00,101.84,101.87,101.83,101.87,827300002.0
2007-07-27 09:34:00,101.86,101.9,101.81,101.82,1566699999.0
2007-07-27 09:35:00,101.82,101.9,101.81,101.89,1814400000.0
2007-07-27 09:36:00,101.89,101.93,101.86,101.9,1729899997.0
2007-07-27 09:37:00,101.9,101.99,101.89,101.98,1719199987.0
2007-07-27 09:38:00,101.96,101.98,101.91,101.93,1939299998.0
2007-07-27 09:39:00,101.91,101.93,101.89,101.89,1939299998.0
2007-07-27 09:40:00,101.91,102.02,101.89,101.995,1939299998.0
2007-07-27 09:41:00,102.0,102.06,101.97,102.03,1979700003.0
2007-07-27 09:42:00,102.03,102.07,102.0,102.07,1250200006.0
2007-07-27 09:43:00,102.04,102.11,102.03,102.11,1250200006.0
2007-07-27 09:44:00,102.11,102.17,102.11,102.16,1793399998.0
2007-07-27 09:45:00,102.16,102.32,102.14,102.32,1545399998.0
2007-07-27 09:46:00,102.33,102.37,102.32,102.37,1545399998.0
2007-07-27 09:47:00,102.37,102.46,102.345,102.44,1545399998.0
2007-07-27 09:48:00,102.46,102.5,102.41,102.5,1621400001.0
2007-07-27 09:49:00,102.51,102.57,102.51,102.53,1621400001.0
2007-07-27 09:50:00,102.55,102.55,102.5,102.55,1195499998.0
2007-07-27 09:51:00,102.56,102.6,102.52,102.6,1195499998.0
2007-07-27 09:52:00,102.58,102.61,102.53,102.56,507400002.0
2007-07-27 09:53:00,102.57,102.64,102.55,102.64,1229000002.0
2007-07-27 09:54:00,102.62,102.64,102.55,102.62,1229000002.0
2007-07-27 09:55:00,102.61,102.64,102.56,102.64,1229000002.0
2007-07-27 09:56:00,102.63,102.68,102.63,102.66,1395599997.0
2007-07-27 09:57:00,102.66,102.66,102.59,102.605,941700006.0
2007-07-27 09:58:00,102.61,102.62,102.57,102.59,1697099995.0
2007-07-27 09:59:00,102.59,102.61,102.53,102.58,1813200005.0
2007-07-27 10:00:00,102.58,102.58,102.51,102.53,1896699996.0
2007-07-27 10:01:00,102.53,102.56,102.51,102.52,1890799994.0
2007-07-27 10:02:00,102.48,102.48,102.46,102.46,2041800008.0
2007-07-27 10:03:00,102.47,102.49,102.39,102.4,2041800008.0
2007-07-27 10:04:00,102.37,102.39,102.33,102.37,1001100000.0
2007-07-27 10:05:00,102.35,102.36,102.25,102.28,1001100000.0
2007-07-27 10:06:00,102.25,102.3,102.18,102.19,1001100000.0
2007-07-27 10:07:00,102.21,102.28,102.14,102.25,1001100000.0
2007-07-27 10:08:00,102.23,102.23,102.19,102.21,1001100000.0
2007-07-27 10:09:00,102.22,102.25,102.2,102.23,1001100000.0
2007-07-27 10:10:00,102.23,102.24,102.19,102.24,1463999995.0
2007-07-27 10:11:00,102.23,102.25,102.19,102.19,1130599998.0
2007-07-27 10:12:00,102.2,102.21,102.19,102.21,1130599998.0
2007-07-27 10:13:00,102.21,102.23,102.18,102.18,2129399999.0
2007-07-27 10:14:00,102.18,102.24,102.17,102.24,1507300010.0
2007-07-27 10:15:00,102.24,102.24,102.15,102.15,2035499999.0
2007-07-27 10:16:00,102.18,102.19,102.11,102.14,2014499991.0
2007-07-27 10:17:00,102.135,102.19,102.11,102.19,2014499991.0
2007-07-27 10:18:00,102.19,102.23,102.18,102.23,1010699998.0
2007-07-27 10:19:00,102.25,102.28,102.25,102.26,1010699998.0
2007-07-27 10:20:00,102.29,102.36,102.29,102.35,1010699998.0
2007-07-27 10:21:00,102.33,102.41,102.32,102.37,1816800005.0
2007-07-27 10:22:00,102.39,102.48,102.39,102.48,1816800005.0
2007-07-27 10:23:00,102.49,102.57,102.44,102.55,1816800005.0
2007-07-27 10:24:00,102.55,102.55,102.46,102.48,1921599998.0
2007-07-27 10:25:00,102.46,102.5,102.43,102.43,1921599998.0
2007-07-27 10:26:00,102.44,102.44,102.3,102.3,1921599998.0
2007-07-27 10:27:00,102.33,102.33,102.23,102.26,1921599998.0
2007-07-27 10:28:00,102.23,102.32,102.18,102.3,1642699999.0
2007-07-27 10:29:00,102.29,102.33,102.25,102.33,1642699999.0
2007-07-27 10:30:00,102.32,102.39,102.32,102.37,2003500004.0
2007-07-27 10:31:00,102.38,102.4,102.33,102.39,2003500004.0
2007-07-27 10:32:00,102.4,102.42,102.38,102.42,2122800000.0
2007-07-27 10:33:00,102.41,102.46,102.39,102.39,1833799988.0
2007-07-27 10:34:00,102.42,102.55,102.4,102.48,1833799988.0
2007-07-27 10:35:00,102.47,102.51,102.455,102.47,1834699986.0
2007-07-27 10:36:00,102.47,102.48,102.43,102.43,1567799999.0
2007-07-27 10:37:00,102.43,102.47,102.43,102.44,1037199999.0
2007-07-27 10:38:00,102.42,102.51,102.42,102.51,2109499996.0
2007-07-27 10:39:00,102.5,102.53,102.48,102.48,1192100005.0
2007-07-27 10:40:00,102.5,102.55,102.5,102.5,1192100005.0
2007-07-27 10:41:00,102.53,102.53,102.48,102.5,1192100005.0
2007-07-27 10:42:00,102.48,102.53,102.46,102.53,1192100005.0
2007-07-27 10:43:00,102.55,102.58,102.53,102.55,1192100005.0
2007-07-27 10:44:00,102.53,102.55,102.46,102.48,1192100005.0
2007-07-27 10:45:00,102.5,102.55,102.48,102.54,1192100005.0
2007-07-27 10:46:00,102.51,102.57,102.5,102.57,1390099987.0
2007-07-27 10:47:00,102.58,102.6,102.54,102.56,1390099987.0
2007-07-27 10:48:00,102.53,102.55,102.46,102.46,2146900002.0
2007-07-27 10:49:00,102.48,102.48,102.43,102.44,2146900002.0
2007-07-27 10:50:00,102.46,102.52,102.44,102.485,2146900002.0
2007-07-27 10:51:00,102.47,102.52,102.46,102.5,1934599996.0
2007-07-27 10:52:00,102.5,102.63,102.46,102.62,2054499995.0
2007-07-27 10:53:00,102.62,102.67,102.565,102.66,1399500004.0
2007-07-27 10:54:00,102.68,102.75,102.66,102.71,2019199981.0
2007-07-27 10:55:00,102.72,102.79,102.72,102.75,2019199981.0
2007-07-27 10:56:00,102.75,102.89,102.73,102.82,1879999985.0
2007-07-27 10:57:00,102.83,102.89,102.8,102.89,1879999985.0
2007-07-27 10:58:00,102.89,102.92,102.82,102.915,1879999985.0
2007-07-27 10:59:00,102.915,102.99,102.89,102.89,1559700003.0
2007-07-27 11:00:00,102.89,102.89,102.82,102.86,1188500000.0
2007-07-27 11:01:00,102.85,102.86,102.76,102.82,1188500000.0
2007-07-27 11:02:00,102.83,102.85,102.73,102.75,1188500000.0
2007-07-27 11:03:00,102.78,102.8,102.71,102.75,1529900002.0
2007-07-27 11:04:00,102.76,102.85,102.75,102.83,1872300010.0
2007-07-27 11:05:00,102.83,102.83,102.78,102.8,1208899995.0
2007-07-27 11:06:00,102.79,102.8,102.76,102.76,895799989.0
2007-07-27 11:07:00,102.76,102.76,102.74,102.75,1263400001.0
2007-07-27 11:08:00,102.75,102.77,102.72,102.75,815999997.0
2007-07-27 11:09:00,102.75,102.79,102.7,102.76,1801699995.0
2007-07-27 11:10:00,102.76,102.81,102.74,102.76,1530500005.0
2007-07-27 11:11:00,102.73,102.78,102.69,102.75,1944899984.0
2007-07-27 11:12:00,102.78,102.79,102.75,102.755,1944899984.0
2007-07-27 11:13:00,102.75,102.83,102.75,102.83,1524399996.0
2007-07-27 11:14:00,102.86,102.87,102.8,102.85,1524399996.0
2007-07-27 11:15:00,102.86,102.87,102.8,102.87,1524399996.0
2007-07-27 11:16:00,102.86,102.86,102.82,102.83,1524399996.0
2007-07-27 11:17:00,102.83,102.87,102.79,102.86,1524399996.0
2007-07-27 11:18:00,102.86,102.86,102.8,102.8,1808999996.0
2007-07-27 11:19:00,102.82,102.83,102.795,102.81,1619600001.0
2007-07-27 11:20:00,102.82,102.82,102.75,102.76,1086099991.0
2007-07-27 11:21:00,102.76,102.77,102.7,102.74,1562900006.0
2007-07-27 11:22:00,102.74,102.77,102.68,102.7,1702300000.0
2007-07-27 11:23:00,102.7,102.73,102.67,102.67,1311299994.0
2007-07-27 11:24:00,102.64,102.64,102.57,102.58,1249299993.0
2007-07-27 11:25:00,102.6,102.61,102.55,102.57,1249299993.0
2007-07-27 11:26:00,102.57,102.6,102.54,102.57,2095999997.0
2007-07-27 11:27:00,102.57,102.64,102.56,102.63,1608399999.0
2007-07-27 11:28:00,102.625,102.67,102.61,102.64,1801399999.0
2007-07-27 11:29:00,102.64,102.64,102.6,102.62,1525599996.0
2007-07-27 11:30:00,102.61,102.66,102.59,102.64,1637900000.0
2007-07-27 11:31:00,102.64,102.67,102.48,102.51,1852699993.0
2007-07-27 11:32:00,102.51,102.51,102.37,102.37,2098399984.0
2007-07-27 11:33:00,102.38,102.38,102.32,102.32,2098399984.0
2007-07-27 11:34:00,102.32,102.37,102.3,102.35,1620399994.0
2007-07-27 11:35:00,102.32,102.36,102.3,102.3,1285699999.0
2007-07-27 11:36:00,102.32,102.35,102.28,102.28,1285699999.0
2007-07-27 11:37:00,102.29,102.36,102.26,102.36,1285699999.0
2007-07-27 11:38:00,102.33,102.37,102.32,102.37,1401499994.0
2007-07-27 11:39:00,102.39,102.39,102.35,102.36,1401499994.0
2007-07-27 11:40:00,102.365,102.4,102.35,102.38,1401499994.0
2007-07-27 11:41:00,102.38,102.4,102.34,102.4,1558000004.0
2007-07-27 11:42:00,102.4,102.48,102.39,102.47,1355999999.0
2007-07-27 11:43:00,102.47,102.49,102.4,102.43,1774999995.0
2007-07-27 11:44:00,102.43,102.48,102.41,102.44,385000000.0
2007-07-27 11:45:00,102.46,102.47,102.445,102.47,385000000.0
2007-07-27 11:46:00,102.48,102.52,102.46,102.47,1220799994.0
2007-07-27 11:47:00,102.49,102.5,102.45,102.5,992599995.0
2007-07-27 11:48:00,102.5,102.52,102.47,102.5,1576399997.0
2007-07-27 11:49:00,102.5,102.5,102.48,102.5,1186199984.0
2007-07-27 11:50:00,102.5,102.5,102.49,102.49,1186199984.0
2007-07-27 11:51:00,102.49,102.54,102.49,102.52,1605099998.0
2007-07-27 11:52:00,102.5,102.53,102.5,102.53,1474899996.0
2007-07-27 11:53:00,102.53,102.58,102.5,102.54,1647899995.0
2007-07-27 11:54:00,102.51,102.55,102.5,102.51,735700001.0
2007-07-27 11:55:00,102.5,102.51,102.46,102.48,735700001.0
2007-07-27 11:56:00,102.48,102.48,102.4,102.42,735700001.0
2007-07-27 11:57:00,102.39,102.41,102.3,102.35,2138299998.0
2007-07-27 11:58:00,102.36,102.41,102.35,102.39,2138299998.0
2007-07-27 11:59:00,102.395,102.42,102.32,102.37,2138299998.0
2007-07-27 12:00:00,102.375,102.38,102.32,102.35,1948499993.0
2007-07-27 12:01:00,102.35,102.37,102.34,102.35,1767199976.0
2007-07-27 12:02:00,102.35,102.37,102.3,102.33,2006600005.0
2007-07-27 12:03:00,102.33,102.39,102.32,102.39,1641899983.0
2007-07-27 12:04:00,102.39,102.39,102.34,102.34,1963799987.0
2007-07-27 12:05:00,102.35,102.35,102.28,102.28,1737799989.0
2007-07-27 12:06:00,102.29,102.3,102.27,102.27,1737799989.0
2007-07-27 12:07:00,102.275,102.29,102.27,102.28,1153200003.0
2007-07-27 12:08:00,102.28,102.3,102.255,102.27,1577300008.0
2007-07-27 12:09:00,102.27,102.3,102.26,102.27,1102799999.0
2007-07-27 12:10:00,102.27,102.3,102.265,102.3,1324999999.0
2007-07-27 12:11:00,102.3,102.38,102.28,102.38,1906400004.0
2007-07-27 12:12:00,102.38,102.44,102.38,102.42,982999996.0
2007-07-27 12:13:00,102.42,102.49,102.41,102.49,2023499996.0
2007-07-27 12:14:00,102.48,102.53,102.46,102.53,865999996.0
2007-07-27 12:15:00,102.53,102.56,102.53,102.56,865999996.0
2007-07-27 12:16:00,102.55,102.59,102.5,102.53,1934899998.0
2007-07-27 12:17:00,102.53,102.57,102.51,102.55,1573199996.0
2007-07-27 12:18:00,102.54,102.59,102.53,102.55,1573199996.0
2007-07-27 12:19:00,102.55,102.57,102.52,102.53,1814600007.0
2007-07-27 12:20:00,102.51,102.55,102.5,102.53,586499999.0
2007-07-27 12:21:00,102.55,102.56,102.53,102.54,586499999.0
2007-07-27 12:22:00,102.56,102.56,102.425,102.44,2069599997.0
2007-07-27 12:23:00,102.44,102.46,102.42,102.43,856599996.0
2007-07-27 12:24:00,102.43,102.46,102.42,102.45,1248600000.0
2007-07-27 12:25:00,102.45,102.49,102.44,102.49,1676799999.0
2007-07-27 12:26:00,102.49,102.51,102.45,102.49,1028199999.0
2007-07-27 12:27:00,102.5,102.5,102.41,102.41,1216999996.0
2007-07-27 12:28:00,102.43,102.44,102.39,102.42,1216999996.0
2007-07-27 12:29:00,102.43,102.5,102.41,102.48,1732600001.0
2007-07-27 12:30:00,102.48,102.51,102.44,102.47,1732600001.0
2007-07-27 12:31:00,102.48,102.52,102.44,102.51,1661699998.0
2007-07-27 12:32:00,102.51,102.51,102.43,102.46,1337199994.0
2007-07-27 12:33:00,102.44,102.55,102.44,102.55,2083599990.0
2007-07-27 12:34:00,102.53,102.57,102.5,102.57,2083599990.0
2007-07-27 12:35:00,102.57,102.58,102.47,102.52,2083599990.0
2007-07-27 12:36:00,102.52,102.53,102.47,102.52,675300004.0
2007-07-27 12:37:00,102.48,102.48,102.44,102.46,844000002.0
2007-07-27 12:38:00,102.47,102.5,102.45,102.49,844000002.0
2007-07-27 12:39:00,102.49,102.52,102.47,102.5,886099999.0
2007-07-27 12:40:00,102.51,102.53,102.5,102.5,2000399997.0
2007-07-27 12:41:00,102.505,102.54,102.48,102.51,2000399997.0
2007-07-27 12:42:00,102.52,102.54,102.5,102.52,1945699995.0
2007-07-27 12:43:00,102.505,102.53,102.485,102.52,1661799989.0
2007-07-27 12:44:00,102.5,102.53,102.48,102.5,1413100007.0
2007-07-27 12:45:00,102.51,102.52,102.43,102.48,1413100007.0
2007-07-27 12:46:00,102.46,102.46,102.41,102.43,1739099990.0
2007-07-27 12:47:00,102.44,102.53,102.44,102.5,1739099990.0
2007-07-27 12:48:00,102.51,102.64,102.51,102.64,1739099990.0
2007-07-27 12:49:00,102.64,102.66,102.59,102.61,1392000008.0
2007-07-27 12:50:00,102.61,102.62,102.58,102.58,462700000.0
2007-07-27 12:51:00,102.58,102.58,102.54,102.56,532399999.0
2007-07-27 12:52:00,102.56,102.56,102.46,102.48,1769499990.0
2007-07-27 12:53:00,102.46,102.48,102.41,102.43,1478600020.0
2007-07-27 12:54:00,102.435,102.46,102.42,102.45,1478600020.0
2007-07-27 12:55:00,102.45,102.5,102.44,102.49,1382499998.0
2007-07-27 12:56:00,102.49,102.49,102.41,102.48,1283399980.0
2007-07-27 12:57:00,102.48,102.55,102.46,102.55,1995099989.0
2007-07-27 12:58:00,102.53,102.56,102.49,102.54,1995099989.0
2007-07-27 12:59:00,102.55,102.66,102.51,102.64,1568100000.0
2007-07-27 13:00:00,102.645,102.66,102.57,102.58,1568100000.0
2007-07-27 13:01:00,102.56,102.58,102.52,102.58,1442199993.0
2007-07-27 13:02:00,102.57,102.58,102.49,102.52,1278299998.0
2007-07-27 13:03:00,102.5,102.53,102.48,102.51,1401499996.0
2007-07-27 13:04:00,102.51,102.52,102.46,102.48,1401499996.0
2007-07-27 13:05:00,102.48,102.48,102.44,102.46,1389599997.0
2007-07-27 13:06:00,102.46,102.46,102.4,102.43,2027199993.0
2007-07-27 13:07:00,102.39,102.41,102.36,102.37,2144199986.0
2007-07-27 13:08:00,102.39,102.41,102.37,102.41,2144199986.0
2007-07-27 13:09:00,102.43,102.44,102.33,102.35,2144199986.0
2007-07-27 13:10:00,102.33,102.36,102.32,102.32,2144199986.0
2007-07-27 13:11:00,102.33,102.39,102.3,102.39,2144199986.0
2007-07-27 13:12:00,102.39,102.41,102.32,102.38,1901299998.0
2007-07-27 13:13:00,102.39,102.39,102.28,102.3,2067200007.0
2007-07-27 13:14:00,102.28,102.3,102.18,102.21,2067200007.0
2007-07-27 13:15:00,102.21,102.21,102.15,102.17,2067200007.0
2007-07-27 13:16:00,102.18,102.19,102.09,102.11,1354999996.0
2007-07-27 13:17:00,102.11,102.11,102.005,102.005,2080099995.0
2007-07-27 13:18:00,101.98,102.12,101.98,102.12,1643200003.0
2007-07-27 13:19:00,102.11,102.12,102.05,102.05,1643200003.0
2007-07-27 13:20:00,102.07,102.1,102.05,102.08,1643200003.0
2007-07-27 13:21:00,102.09,102.1,101.98,101.985,1643200003.0
2007-07-27 13:22:00,101.96,101.98,101.91,101.94,1933700000.0
2007-07-27 13:23:00,101.96,101.98,101.94,101.98,1933700000.0
2007-07-27 13:24:00,101.975,102.0,101.89,101.96,1664899996.0
2007-07-27 13:25:00,101.96,101.97,101.91,101.95,1612599996.0
2007-07-27 13:26:00,101.95,101.95,101.88,101.92,995799999.0
2007-07-27 13:27:00,101.92,101.97,101.91,101.92,1235500002.0
2007-07-27 13:28:00,101.93,101.94,101.89,101.94,1474599998.0
2007-07-27 13:29:00,101.93,101.98,101.91,101.93,1474599998.0
2007-07-27 13:30:00,101.94,101.94,101.86,101.86,1474599998.0
2007-07-27 13:31:00,101.86,101.88,101.85,101.88,1751500003.0
2007-07-27 13:32:00,101.88,101.89,101.86,101.86,1455200001.0
2007-07-27 13:33:00,101.86,101.89,101.83,101.83,1883199999.0
2007-07-27 13:34:00,101.86,101.86,101.795,101.81,1883199999.0
2007-07-27 13:35:00,101.81,101.84,101.79,101.81,1589299997.0
2007-07-27 13:36:00,101.81,101.85,101.77,101.77,1789200000.0
2007-07-27 13:37:00,101.77,101.78,101.73,101.76,1899599996.0
2007-07-27 13:38:00,101.76,101.82,101.75,101.82,1499300004.0
2007-07-27 13:39:00,101.82,101.92,101.795,101.92,1506800000.0
2007-07-27 13:40:00,101.92,101.97,101.9,101.965,1281900008.0
2007-07-27 13:41:00,101.98,102.0,101.92,101.97,1878100014.0
2007-07-27 13:42:00,101.97,101.97,101.94,101.95,1148600006.0
2007-07-27 13:43:00,101.95,102.01,101.92,102.0,949400000.0
2007-07-27 13:44:00,102.01,102.05,101.98,102.02,1518400000.0
2007-07-27 13:45:00,102.02,102.04,102.02,102.03,730899993.0
2007-07-27 13:46:00,102.03,102.04,101.98,102.0,905899997.0
2007-07-27 13:47:00,101.99,102.03,101.965,102.01,1932900002.0
2007-07-27 13:48:00,102.005,102.03,101.97,102.02,1755500022.0
2007-07-27 13:49:00,102.02,102.03,101.97,102.0,1224800000.0
2007-07-27 13:50:00,102.0,102.04,101.99,102.01,1354099997.0
2007-07-27 13:51:00,102.01,102.03,102.0,102.02,904599989.0
2007-07-27 13:52:00,102.02,102.05,102.02,102.05,735800005.0
2007-07-27 13:53:00,102.05,102.08,102.0,102.05,1546900014.0
2007-07-27 13:54:00,102.045,102.07,102.015,102.06,904099996.0
2007-07-27 13:55:00,102.06,102.07,102.01,102.06,1219400002.0
2007-07-27 13:56:00,102.06,102.06,102.02,102.05,885999999.0
2007-07-27 13:57:00,102.05,102.08,102.05,102.08,849199986.0
2007-07-27 13:58:00,102.08,102.08,102.04,102.08,445199998.0
2007-07-27 13:59:00,102.08,102.09,102.06,102.06,138400000.0
2007-07-27 14:00:00,102.06,102.13,102.06,102.11,1093500000.0
2007-07-27 14:01:00,102.11,102.11,102.05,102.09,1371699992.0
2007-07-27 14:02:00,102.09,102.13,102.08,102.1,867800002.0
2007-07-27 14:03:00,102.1,102.14,102.07,102.13,1617599999.0
2007-07-27 14:04:00,102.13,102.2,102.12,102.19,1323499987.0
2007-07-27 14:05:00,102.19,102.3,102.19,102.28,625799999.0
2007-07-27 14:06:00,102.28,102.34,102.28,102.31,1407700002.0
2007-07-27 14:07:00,102.31,102.32,102.27,102.31,826999993.0
2007-07-27 14:08:00,102.31,102.39,102.3,102.32,938299999.0
2007-07-27 14:09:00,102.32,102.36,102.27,102.36,1097399999.0
2007-07-27 14:10:00,102.36,102.4,102.34,102.38,1549099998.0
2007-07-27 14:11:00,102.38,102.4,102.35,102.39,578199999.0
2007-07-27 14:12:00,102.39,102.45,102.385,102.44,814900000.0
2007-07-27 14:13:00,102.44,102.44,102.35,102.36,1569799997.0
2007-07-27 14:14:00,102.36,102.39,102.3,102.32,1643099993.0
2007-07-27 14:15:00,102.3,102.3,102.18,102.19,1740700002.0
2007-07-27 14:16:00,102.2,102.21,102.17,102.21,1740700002.0
2007-07-27 14:17:00,102.21,102.26,102.2,102.25,820600000.0
2007-07-27 14:18:00,102.25,102.34,102.22,102.32,2035999996.0
2007-07-27 14:19:00,102.32,102.34,102.24,102.26,1815999996.0
2007-07-27 14:20:00,102.27,102.29,102.21,102.28,2109499991.0
2007-07-27 14:21:00,102.28,102.32,102.24,102.24,1173399999.0
2007-07-27 14:22:00,102.26,102.3,102.25,102.295,839799999.0
2007-07-27 14:23:00,102.31,102.36,102.29,102.33,712600000.0
2007-07-27 14:24:00,102.33,102.36,102.32,102.36,755299997.0
2007-07-27 14:25:00,102.36,102.37,102.3,102.34,1267199996.0
2007-07-27 14:26:00,102.34,102.36,102.33,102.35,697299988.0
2007-07-27 14:27:00,102.35,102.38,102.33,102.38,1094499982.0
2007-07-27 14:28:00,102.38,102.39,102.34,102.38,209899999.0
2007-07-27 14:29:00,102.38,102.39,102.32,102.32,370400000.0
2007-07-27 14:30:00,102.35,102.42,102.32,102.33,1257899998.0
2007-07-27 14:31:00,102.34,102.43,102.31,102.39,1129699995.0
2007-07-27 14:32:00,102.41,102.57,102.41,102.57,1396600008.0
2007-07-27 14:33:00,102.58,102.73,102.58,102.66,1396600008.0
2007-07-27 14:34:00,102.65,102.66,102.51,102.53,1396600008.0
2007-07-27 14:35:00,102.53,102.54,102.46,102.51,1102499999.0
2007-07-27 14:36:00,102.51,102.53,102.48,102.5,1811199989.0
2007-07-27 14:37:00,102.51,102.58,102.5,102.58,973799997.0
2007-07-27 14:38:00,102.59,102.6,102.5,102.53,2035399996.0
2007-07-27 14:39:00,102.54,102.56,102.48,102.51,717900001.0
2007-07-27 14:40:00,102.51,102.51,102.44,102.48,1012899999.0
2007-07-27 14:41:00,102.48,102.49,102.4,102.48,1803699982.0
2007-07-27 14:42:00,102.46,102.55,102.46,102.55,1533900009.0
2007-07-27 14:43:00,102.57,102.69,102.57,102.69,1533900009.0
2007-07-27 14:44:00,102.71,102.78,102.69,102.78,1533900009.0
2007-07-27 14:45:00,102.77,102.91,102.74,102.89,1533900009.0
2007-07-27 14:46:00,102.89,102.91,102.81,102.81,1158299997.0
2007-07-27 14:47:00,102.81,102.82,102.74,102.795,1803999998.0
2007-07-27 14:48:00,102.78,102.78,102.73,102.75,1813999996.0
2007-07-27 14:49:00,102.76,102.81,102.73,102.77,1813999996.0
2007-07-27 14:50:00,102.76,102.82,102.71,102.82,1464800001.0
2007-07-27 14:51:00,102.8,102.86,102.78,102.83,1464800001.0
2007-07-27 14:52:00,102.88,102.93,102.775,102.775,1464800001.0
2007-07-27 14:53:00,102.76,102.78,102.73,102.75,1102699999.0
2007-07-27 14:54:00,102.76,102.77,102.73,102.74,1102699999.0
2007-07-27 14:55:00,102.74,102.75,102.71,102.72,1033400000.0
2007-07-27 14:56:00,102.72,102.76,102.7,102.73,1656100000.0
2007-07-27 14:57:00,102.73,102.81,102.72,102.77,1355500004.0
2007-07-27 14:58:00,102.77,102.77,102.725,102.77,1548600000.0
2007-07-27 14:59:00,102.755,102.78,102.72,102.72,508800000.0
2007-07-27 15:00:00,102.69,102.69,102.55,102.55,1185899985.0
2007-07-27 15:01:00,102.58,102.66,102.58,102.58,1185899985.0
2007-07-27 15:02:00,102.6,102.68,102.6,102.64,1185899985.0
2007-07-27 15:03:00,102.66,102.66,102.62,102.64,1185899985.0
2007-07-27 15:04:00,102.66,102.71,102.64,102.66,1185899985.0
2007-07-27 15:05:00,102.68,102.69,102.63,102.65,1185899985.0
2007-07-27 15:06:00,102.65,102.65,102.56,102.63,1352200002.0
2007-07-27 15:07:00,102.62,102.73,102.62,102.72,1349100000.0
2007-07-27 15:08:00,102.69,102.73,102.69,102.69,1714000005.0
2007-07-27 15:09:00,102.69,102.71,102.595,102.605,1714000005.0
2007-07-27 15:10:00,102.57,102.6,102.51,102.58,2113299997.0
2007-07-27 15:11:00,102.57,102.57,102.55,102.55,2113299997.0
2007-07-27 15:12:00,102.56,102.56,102.51,102.53,2113299997.0
2007-07-27 15:13:00,102.48,102.5,102.46,102.48,1505500000.0
2007-07-27 15:14:00,102.46,102.46,102.35,102.39,1505500000.0
2007-07-27 15:15:00,102.41,102.41,102.35,102.36,1505500000.0
2007-07-27 15:16:00,102.35,102.39,102.3,102.39,1865500005.0
2007-07-27 15:17:00,102.39,102.4,102.32,102.38,1949400005.0
2007-07-27 15:18:00,102.35,102.42,102.35,102.41,1636599999.0
2007-07-27 15:19:00,102.41,102.41,102.36,102.39,892300000.0
2007-07-27 15:20:00,102.41,102.41,102.37,102.39,1647799996.0
2007-07-27 15:21:00,102.385,102.42,102.375,102.39,1931300003.0
2007-07-27 15:22:00,102.395,102.45,102.39,102.45,824899999.0
2007-07-27 15:23:00,102.45,102.51,102.44,102.49,713400000.0
2007-07-27 15:24:00,102.49,102.53,102.46,102.47,2019200000.0
2007-07-27 15:25:00,102.47,102.49,102.41,102.49,2010299999.0
2007-07-27 15:26:00,102.49,102.52,102.48,102.51,1916900000.0
2007-07-27 15:27:00,102.5,102.5,102.44,102.5,748400005.0
2007-07-27 15:28:00,102.5,102.54,102.48,102.54,748400005.0
2007-07-27 15:29:00,102.51,102.6,102.5,102.58,1383799990.0
2007-07-27 15:30:00,102.59,102.61,102.51,102.57,1383799990.0
2007-07-27 15:31:00,102.57,102.59,102.54,102.57,1077599990.0
2007-07-27 15:32:00,102.57,102.66,102.51,102.65,1684199994.0
2007-07-27 15:33:00,102.65,102.66,102.57,102.62,2019299989.0
2007-07-27 15:34:00,102.62,102.63,102.59,102.6,1277199994.0
2007-07-27 15:35:00,102.6,102.6,102.54,102.55,1320099986.0
2007-07-27 15:36:00,102.56,102.57,102.52,102.54,1734100019.0
2007-07-27 15:37:00,102.55,102.55,102.42,102.46,1763299991.0
2007-07-27 15:38:00,102.46,102.46,102.4,102.43,1221100004.0
2007-07-27 15:39:00,102.39,102.41,102.35,102.35,1807399998.0
2007-07-27 15:40:00,102.335,102.4,102.32,102.32,1807399998.0
2007-07-27 15:41:00,102.32,102.34,102.28,102.3,1839000007.0
2007-07-27 15:42:00,102.28,102.28,102.2,102.25,1645400002.0
2007-07-27 15:43:00,102.23,102.31,102.19,102.27,1645400002.0
2007-07-27 15:44:00,102.28,102.36,102.26,102.34,1645400002.0
2007-07-27 15:45:00,102.36,102.39,102.25,102.25,1645400002.0
2007-07-27 15:46:00,102.25,102.27,102.2,102.2,2139399999.0
2007-07-27 15:47:00,102.23,102.26,102.2,102.2,2139399999.0
2007-07-27 15:48:00,102.17,102.2,102.09,102.13,1772799992.0
2007-07-27 15:49:00,102.11,102.14,102.09,102.14,1772799992.0
2007-07-27 15:50:00,102.15,102.16,102.095,102.14,1772799992.0
2007-07-27 15:51:00,102.14,102.14,102.09,102.09,2012000003.0
2007-07-27 15:52:00,102.09,102.1,102.03,102.03,1714499995.0
2007-07-27 15:53:00,102.02,102.09,102.01,102.07,1714499995.0
2007-07-27 15:54:00,102.09,102.1,102.0,102.0,1714499995.0
2007-07-27 15:55:00,101.99,101.99,101.92,101.93,1714499995.0
2007-07-27 15:56:00,101.92,102.03,101.9,101.98,1714499995.0
2007-07-27 15:57:00,101.97,102.0,101.9,101.92,1714499995.0
2007-07-27 15:58:00,101.94,101.98,101.9,101.95,1714499995.0
2007-07-27 15:59:00,101.94,101.98,101.87,101.9,1604099986.0
2007-07-27 16:00:00,101.92,101.96,101.86,101.91,1715300003.0
2007-07-27 16:01:00,101.89,101.89,101.67,101.68,1871499996.0
2007-07-27 16:02:00,101.67,101.76,101.65,101.75,1871499996.0
2007-07-27 16:03:00,101.73,101.79,101.7,101.72,1871499996.0
2007-07-27 16:04:00,101.71,101.77,101.69,101.73,1871499996.0
2007-07-27 16:05:00,101.74,101.81,101.73,101.8,1871499996.0
2007-07-27 16:06:00,101.79,101.9,101.79,101.86,1871499996.0
2007-07-27 16:07:00,101.86,101.89,101.82,101.82,1871499996.0
2007-07-27 16:08:00,101.83,101.89,101.83,101.88,1874499997.0
2007-07-27 16:09:00,101.88,101.88,101.8,101.87,2086899991.0
2007-07-27 16:10:00,101.85,101.99,101.85,101.98,2077400009.0
2007-07-27 16:11:00,101.99,102.09,101.99,102.09,2077400009.0
2007-07-27 16:12:00,102.13,102.24,102.13,102.155,2077400009.0
2007-07-27 16:13:00,102.14,102.23,102.13,102.17,1773600000.0
2007-07-27 16:14:00,102.19,102.23,102.15,102.19,1773600000.0
2007-07-27 16:15:00,102.18,102.18,102.05,102.06,1859699988.0
2007-07-27 16:16:00,102.04,102.19,102.03,102.17,1859699988.0
2007-07-27 16:17:00,102.18,102.18,102.12,102.15,1859699988.0
2007-07-27 16:18:00,102.17,102.19,102.13,102.16,1612799999.0
2007-07-27 16:19:00,102.14,102.18,102.11,102.12,1612799999.0
2007-07-27 16:20:00,102.11,102.12,102.06,102.07,1612799999.0
2007-07-27 16:21:00,102.06,102.07,102.02,102.07,1612799999.0
2007-07-27 16:22:00,102.05,102.11,102.03,102.11,1612799999.0
2007-07-27 16:23:00,102.09,102.14,102.09,102.115,1612799999.0
2007-07-27 16:24:00,102.115,102.12,102.07,102.09,1123200004.0
2007-07-27 16:25:00,102.09,102.09,102.04,102.06,971099997.0
2007-07-27 16:26:00,102.06,102.07,102.04,102.05,1024500015.0
2007-07-27 16:27:00,102.05,102.06,101.97,101.97,1541200002.0
2007-07-27 16:28:00,101.97,101.99,101.97,101.98,1466499999.0
2007-07-27 16:29:00,101.98,102.05,101.98,102.05,1079799997.0
2007-07-27 16:30:00,102.05,102.06,101.97,101.99,1183299997.0
2007-07-27 16:31:00,101.99,101.99,101.93,101.94,1810599993.0
2007-07-27 16:32:00,101.92,101.93,101.85,101.85,1531300008.0
2007-07-27 16:33:00,101.84,101.94,101.82,101.92,1813399992.0
2007-07-27 16:34:00,101.925,101.94,101.8,101.8,1813399992.0
2007-07-27 16:35:00,101.79,101.82,101.76,101.79,1922999993.0
2007-07-27 16:36:00,101.82,101.87,101.79,101.835,1922999993.0
2007-07-27 16:37:00,101.84,101.86,101.8,101.82,1536299996.0
2007-07-27 16:38:00,101.82,101.82,101.77,101.81,1884699998.0
2007-07-27 16:39:00,101.79,101.85,101.76,101.79,2006099996.0
2007-07-27 16:40:00,101.8,101.82,101.77,101.77,2006099996.0
2007-07-27 16:41:00,101.78,101.82,101.78,101.8,2006099996.0
2007-07-27 16:42:00,101.81,101.88,101.81,101.86,2006099996.0
2007-07-27 16:43:00,101.91,102.06,101.88,102.005,2006099996.0
2007-07-27 16:44:00,102.0,102.0,101.85,101.85,2071399997.0
2007-07-27 16:45:00,101.87,101.905,101.865,101.875,2071399997.0
2007-07-27 16:46:00,101.88,101.89,101.86,101.875,1357299997.0
2007-07-27 16:47:00,101.87,101.9,101.86,101.89,1282599996.0
2007-07-27 16:48:00,101.875,101.96,101.87,101.96,1517500001.0
2007-07-27 16:49:00,101.97,101.98,101.9,101.905,2098199994.0
2007-07-27 16:50:00,101.91,101.93,101.84,101.85,2134599999.0
2007-07-27 16:51:00,101.82,101.85,101.78,101.79,1119500002.0
2007-07-27 16:52:00,101.81,101.83,101.74,101.75,1119500002.0
2007-07-27 16:53:00,101.75,101.76,101.62,101.66,1978399998.0
2007-07-27 16:54:00,101.61,101.63,101.54,101.55,1924500006.0
2007-07-27 16:55:00,101.57,101.59,101.51,101.57,1924500006.0
2007-07-27 16:56:00,101.59,101.71,101.57,101.67,1924500006.0
2007-07-27 16:57:00,101.68,101.72,101.66,101.67,1924500006.0
2007-07-27 16:58:00,101.68,101.7,101.64,101.65,1924500006.0
2007-07-27 16:59:00,101.65,101.67,101.615,101.62,1092399999.0
2007-07-27 17:00:00,101.61,101.68,101.61,101.67,2134600014.0
2007-07-27 17:01:00,101.66,101.66,101.62,101.64,2134600014.0
2007-07-27 17:02:00,101.63,101.65,101.57,101.65,2134600014.0
2007-07-27 17:03:00,101.66,101.68,101.615,101.615,2134600014.0
2007-07-27 17:04:00,101.62,101.69,101.6,101.65,1943599991.0
2007-07-27 17:05:00,101.64,101.67,101.59,101.59,1943599991.0
2007-07-27 17:06:00,101.57,101.61,101.57,101.59,1612499997.0
2007-07-27 17:07:00,101.57,101.62,101.57,101.6,1612499997.0
2007-07-27 17:08:00,101.57,101.67,101.57,101.65,1612499997.0
2007-07-27 17:09:00,101.63,101.73,101.62,101.71,1612499997.0
2007-07-27 17:10:00,101.73,101.75,101.695,101.72,1612499997.0
2007-07-27 17:11:00,101.73,101.76,101.69,101.69,1161400000.0
2007-07-27 17:12:00,101.69,101.69,101.66,101.68,1695199999.0
2007-07-27 17:13:00,101.67,101.67,101.63,101.67,2020800001.0
2007-07-27 17:14:00,101.66,101.71,101.65,101.68,2020800001.0
2007-07-27 17:15:00,101.69,101.69,101.62,101.65,2020800001.0
2007-07-27 17:16:00,101.63,101.68,101.6,101.67,2020800001.0
2007-07-27 17:17:00,101.67,101.76,101.66,101.73,2020800001.0
2007-07-27 17:18:00,101.72,101.79,101.71,101.78,1285499996.0
2007-07-27 17:19:00,101.79,101.8,101.73,101.75,1285499996.0
2007-07-27 17:20:00,101.75,101.83,101.73,101.8,433800002.0
2007-07-27 17:21:00,101.8,101.82,101.76,101.76,1231099999.0
2007-07-27 17:22:00,101.76,101.77,101.66,101.69,1969299998.0
2007-07-27 17:23:00,101.69,101.73,101.66,101.68,1892400001.0
2007-07-27 17:24:00,101.68,101.7,101.66,101.69,1597299988.0
2007-07-27 17:25:00,101.69,101.76,101.68,101.745,1824300001.0
2007-07-27 17:26:00,101.75,101.76,101.73,101.74,1798399991.0
2007-07-27 17:27:00,101.73,101.75,101.62,101.62,1798399991.0
2007-07-27 17:28:00,101.61,101.63,101.56,101.57,1798399991.0
2007-07-27 17:29:00,101.59,101.63,101.59,101.61,1798399991.0
2007-07-27 17:30:00,101.63,101.67,101.62,101.67,1798399991.0
2007-07-27 17:31:00,101.67,101.69,101.63,101.68,1118100004.0
2007-07-27 17:32:00,101.69,101.71,101.665,101.7,856600001.0
2007-07-27 17:33:00,101.7,101.75,101.69,101.75,1212399989.0
2007-07-27 17:34:00,101.72,101.74,101.7,101.74,1380200001.0
2007-07-27 17:35:00,101.765,101.78,101.71,101.72,1380200001.0
2007-07-27 17:36:00,101.72,101.72,101.65,101.66,1260300001.0
2007-07-27 17:37:00,101.655,101.69,101.61,101.61,1616300005.0
2007-07-27 17:38:00,101.61,101.64,101.59,101.62,857000006.0
2007-07-27 17:39:00,101.62,101.67,101.61,101.67,384600000.0
2007-07-27 17:40:00,101.68,101.68,101.63,101.66,774999998.0
2007-07-27 17:41:00,101.66,101.67,101.63,101.66,312500000.0
2007-07-27 17:42:00,101.66,101.67,101.62,101.66,988399998.0
2007-07-27 17:43:00,101.66,101.69,101.65,101.67,992899991.0
2007-07-27 17:44:00,101.67,101.68,101.64,101.66,903799996.0
2007-07-27 17:45:00,101.66,101.67,101.6,101.65,852800006.0
2007-07-27 17:46:00,101.64,101.67,101.63,101.67,646300008.0
2007-07-27 17:47:00,101.67,101.69,101.62,101.63,628400002.0
2007-07-27 17:48:00,101.63,101.71,101.62,101.67,1714499993.0
2007-07-27 17:49:00,101.67,101.68,101.65,101.66,496799998.0
2007-07-27 17:50:00,101.66,101.68,101.64,101.64,460299999.0
2007-07-27 17:51:00,101.64,101.67,101.61,101.62,774399999.0
2007-07-27 17:52:00,101.62,101.66,101.62,101.65,484600004.0
2007-07-27 17:53:00,101.64,101.65,101.59,101.59,313100000.0
2007-07-27 17:54:00,101.59,101.59,101.56,101.57,1099100008.0
2007-07-27 17:55:00,101.58,101.59,101.55,101.58,1063399998.0
2007-07-27 17:56:00,101.58,101.58,101.49,101.51,1204299991.0
2007-07-27 17:57:00,101.52,101.52,101.46,101.49,591699999.0
2007-07-27 17:58:00,101.49,101.49,101.43,101.47,634399998.0
2007-07-27 17:59:00,101.46,101.47,101.41,101.46,1000099995.0
2007-07-27 18:00:00,101.46,101.48,101.43,101.45,1172200000.0
2007-07-27 18:01:00,101.46,101.47,101.44,101.45,635500000.0
2007-07-27 18:02:00,101.46,101.49,101.46,101.46,381500000.0
2007-07-27 18:03:00,101.47,101.47,101.44,101.46,423699999.0
2007-07-27 18:04:00,101.46,101.47,101.43,101.46,1200399999.0
2007-07-27 18:05:00,101.47,101.48,101.45,101.47,896899994.0
2007-07-27 18:06:00,101.47,101.47,101.43,101.45,1138100000.0
2007-07-27 18:07:00,101.44,101.46,101.4,101.44,1218399999.0
2007-07-27 18:08:00,101.415,101.46,101.415,101.45,914200000.0
2007-07-27 18:09:00,101.45,101.45,101.36,101.36,1362900002.0
2007-07-27 18:10:00,101.38,101.39,101.37,101.39,1123100000.0
2007-07-27 18:11:00,101.38,101.38,101.28,101.29,1981499998.0
2007-07-27 18:12:00,101.3,101.34,101.28,101.32,1762399991.0
2007-07-27 18:13:00,101.32,101.34,101.3,101.31,581000000.0
2007-07-27 18:14:00,101.31,101.32,101.24,101.26,1310000000.0
2007-07-27 18:15:00,101.27,101.27,101.18,101.24,1310000000.0
2007-07-27 18:16:00,101.25,101.25,101.22,101.24,1593300000.0
2007-07-27 18:17:00,101.24,101.31,101.24,101.31,1779499996.0
2007-07-27 18:18:00,101.32,101.36,101.32,101.35,1652499997.0
2007-07-27 18:19:00,101.35,101.37,101.3,101.37,1239199998.0
2007-07-27 18:20:00,101.36,101.48,101.36,101.46,1239199998.0
2007-07-27 18:21:00,101.48,101.57,101.48,101.57,1239199998.0
2007-07-27 18:22:00,101.58,101.6,101.55,101.58,1239199998.0
2007-07-27 18:23:00,101.57,101.58,101.54,101.55,757300000.0
2007-07-27 18:24:00,101.55,101.55,101.49,101.5,650599999.0
2007-07-27 18:25:00,101.51,101.51,101.46,101.46,634599995.0
2007-07-27 18:26:00,101.46,101.49,101.44,101.48,623599995.0
2007-07-27 18:27:00,101.48,101.51,101.47,101.5,572199998.0
2007-07-27 18:28:00,101.5,101.52,101.48,101.5,482000000.0
2007-07-27 18:29:00,101.5,101.5,101.44,101.47,864199997.0
2007-07-27 18:30:00,101.47,101.53,101.47,101.53,1367799987.0
2007-07-27 18:31:00,101.54,101.54,101.43,101.43,831099998.0
2007-07-27 18:32:00,101.42,101.44,101.4,101.43,763699998.0
2007-07-27 18:33:00,101.43,101.43,101.39,101.4,380999998.0
2007-07-27 18:34:00,101.4,101.4,101.3,101.3,780600002.0
2007-07-27 18:35:00,101.3,101.31,101.21,101.27,1198899998.0
2007-07-27 18:36:00,101.27,101.29,101.26,101.29,887699999.0
2007-07-27 18:37:00,101.28,101.3,101.27,101.29,653399999.0
2007-07-27 18:38:00,101.28,101.32,101.24,101.24,1101600000.0
2007-07-27 18:39:00,101.25,101.26,101.22,101.26,338300000.0
2007-07-27 18:40:00,101.26,101.32,101.25,101.32,710600000.0
2007-07-27 18:41:00,101.32,101.36,101.31,101.36,1478899993.0
2007-07-27 18:42:00,101.36,101.38,101.34,101.35,782199997.0
2007-07-27 18:43:00,101.36,101.47,101.35,101.45,1721000003.0
2007-07-27 18:44:00,101.45,101.54,101.43,101.51,2080199998.0
2007-07-27 18:45:00,101.51,101.56,101.465,101.51,1920499993.0
2007-07-27 18:46:00,101.53,101.53,101.48,101.48,677299997.0
2007-07-27 18:47:00,101.48,101.5,101.44,101.44,755900002.0
2007-07-27 18:48:00,101.44,101.44,101.42,101.42,807199999.0
2007-07-27 18:49:00,101.43,101.45,101.42,101.43,817500000.0
2007-07-27 18:50:00,101.43,101.44,101.34,101.36,1234100001.0
2007-07-27 18:51:00,101.36,101.4,101.36,101.4,654200000.0
2007-07-27 18:52:00,101.4,101.48,101.39,101.48,886999995.0
2007-07-27 18:53:00,101.49,101.49,101.4,101.4,1153800004.0
2007-07-27 18:54:00,101.4,101.41,101.31,101.4,1523899991.0
2007-07-27 18:55:00,101.39,101.4,101.37,101.37,314699999.0
2007-07-27 18:56:00,101.37,101.39,101.3,101.3,725199999.0
2007-07-27 18:57:00,101.3,101.3,101.27,101.3,1012499999.0
2007-07-27 18:58:00,101.29,101.3,101.28,101.28,547700000.0
2007-07-27 18:59:00,101.28,101.3,101.26,101.3,673899999.0
2007-07-27 19:00:00,101.3,101.31,101.27,101.29,689499993.0
2007-07-27 19:01:00,101.29,101.3,101.21,101.21,1486599993.0
2007-07-27 19:02:00,101.22,101.23,101.2,101.2,405600001.0
2007-07-27 19:03:00,101.2,101.21,101.18,101.2,571999999.0
2007-07-27 19:04:00,101.2,101.26,101.19,101.25,554400000.0
2007-07-27 19:05:00,101.25,101.27,101.25,101.26,390800000.0
2007-07-27 19:06:00,101.26,101.3,101.25,101.29,662400002.0
2007-07-27 19:07:00,101.29,101.29,101.26,101.29,684699999.0
2007-07-27 19:08:00,101.29,101.36,101.28,101.3,1447599997.0
2007-07-27 19:09:00,101.3,101.3,101.24,101.27,779599995.0
2007-07-27 19:10:00,101.27,101.29,101.25,101.29,625899998.0
2007-07-27 19:11:00,101.29,101.29,101.195,101.22,1254299996.0
2007-07-27 19:12:00,101.22,101.22,101.18,101.22,1218999984.0
2007-07-27 19:13:00,101.21,101.24,101.19,101.22,732599997.0
2007-07-27 19:14:00,101.21,101.23,101.21,101.22,252400000.0
2007-07-27 19:15:00,101.22,101.23,101.19,101.21,476999998.0
2007-07-27 19:16:00,101.21,101.23,101.19,101.21,638299999.0
2007-07-27 19:17:00,101.22,101.28,101.22,101.28,588199999.0
2007-07-27 19:18:00,101.255,101.34,101.25,101.34,857000001.0
2007-07-27 19:19:00,101.34,101.44,101.34,101.44,1137099997.0
2007-07-27 19:20:00,101.44,101.47,101.43,101.47,595800000.0
2007-07-27 19:21:00,101.45,101.56,101.45,101.56,945599990.0
2007-07-27 19:22:00,101.58,101.58,101.5,101.5,945599990.0
2007-07-27 19:23:00,101.5,101.5,101.415,101.44,797199999.0
2007-07-27 19:24:00,101.43,101.47,101.43,101.45,1054000000.0
2007-07-27 19:25:00,101.45,101.46,101.43,101.45,701399997.0
2007-07-27 19:26:00,101.45,101.45,101.43,101.43,255000000.0
2007-07-27 19:27:00,101.43,101.44,101.38,101.42,1417599995.0
2007-07-27 19:28:00,101.43,101.44,101.41,101.42,280999999.0
2007-07-27 19:29:00,101.43,101.44,101.4,101.41,612200000.0
2007-07-27 19:30:00,101.41,101.43,101.36,101.37,1040099989.0
2007-07-27 19:31:00,101.36,101.37,101.29,101.3,1250899998.0
2007-07-27 19:32:00,101.31,101.33,101.3,101.33,432099997.0
2007-07-27 19:33:00,101.32,101.33,101.3,101.3,280800004.0
2007-07-27 19:34:00,101.3,101.3,101.29,101.3,209800000.0
2007-07-27 19:35:00,101.3,101.33,101.3,101.32,388500002.0
2007-07-27 19:36:00,101.33,101.33,101.26,101.29,979500006.0
2007-07-27 19:37:00,101.29,101.29,101.25,101.28,527300001.0
2007-07-27 19:38:00,101.28,101.3,101.26,101.3,683200013.0
2007-07-27 19:39:00,101.3,101.34,101.29,101.34,645800000.0
2007-07-27 19:40:00,101.35,101.36,101.34,101.34,287200001.0
2007-07-27 19:41:00,101.34,101.38,101.34,101.37,385599996.0
2007-07-27 19:42:00,101.36,101.44,101.36,101.44,598200000.0
2007-07-27 19:43:00,101.44,101.44,101.35,101.36,813800000.0
2007-07-27 19:44:00,101.36,101.38,101.34,101.35,597099999.0
2007-07-27 19:45:00,101.34,101.36,101.32,101.32,581199999.0
2007-07-27 19:46:00,101.34,101.36,101.32,101.36,370099999.0
2007-07-27 19:47:00,101.36,101.37,101.34,101.36,501500000.0
2007-07-27 19:48:00,101.36,101.39,101.35,101.39,319200000.0
2007-07-27 19:49:00,101.39,101.42,101.37,101.4,509199999.0
2007-07-27 19:50:00,101.4,101.43,101.4,101.43,712499999.0
2007-07-27 19:51:00,101.43,101.44,101.405,101.44,210000000.0
2007-07-27 19:52:00,101.43,101.47,101.43,101.47,214500000.0
2007-07-27 19:53:00,101.45,101.51,101.45,101.51,442499998.0
2007-07-27 19:54:00,101.52,101.53,101.49,101.52,427800000.0
2007-07-27 19:55:00,101.52,101.57,101.52,101.56,288700000.0
2007-07-27 19:56:00,101.56,101.56,101.51,101.54,347800000.0
2007-07-27 19:57:00,101.53,101.6,101.53,101.59,524199998.0
2007-07-27 19:58:00,101.58,101.67,101.58,101.63,1514699991.0
2007-07-27 19:59:00,101.63,101.65,101.62,101.64,595700003.0
2007-07-27 20:00:00,101.64,101.65,101.62,101.65,281000000.0
2007-07-27 20:01:00,101.65,101.66,101.6,101.63,549000003.0
2007-07-27 20:02:00,101.62,101.64,101.6,101.62,820399998.0
2007-07-27 20:03:00,101.62,101.62,101.59,101.59,587899983.0
2007-07-27 20:04:00,101.59,101.61,101.59,101.59,293599998.0
2007-07-27 20:05:00,101.6,101.62,101.59,101.62,426699997.0
2007-07-27 20:06:00,101.62,101.66,101.61,101.63,1012799997.0
2007-07-27 20:07:00,101.64,101.64,101.6,101.63,514499999.0
2007-07-27 20:08:00,101.63,101.65,101.62,101.65,86099999.0
2007-07-27 20:09:00,101.65,101.66,101.65,101.66,25500000.0
2007-07-27 20:10:00,101.64,101.68,101.64,101.67,590400005.0
2007-07-27 20:11:00,101.66,101.68,101.64,101.64,882899999.0
2007-07-27 20:12:00,101.64,101.65,101.61,101.61,565000000.0
2007-07-27 20:13:00,101.63,101.63,101.52,101.54,1119000000.0
2007-07-27 20:14:00,101.54,101.55,101.53,101.55,305300000.0
2007-07-27 20:15:00,101.55,101.57,101.53,101.57,941199995.0
2007-07-27 20:16:00,101.57,101.58,101.45,101.5,1405299990.0
2007-07-27 20:17:00,101.5,101.51,101.47,101.48,685999999.0
2007-07-27 20:18:00,101.47,101.52,101.47,101.5,1176099993.0
2007-07-27 20:19:00,101.49,101.52,101.46,101.46,765600001.0
2007-07-27 20:20:00,101.46,101.47,101.43,101.44,622699991.0
2007-07-27 20:21:00,101.45,101.45,101.42,101.44,658999998.0
2007-07-27 20:22:00,101.44,101.46,101.42,101.42,771799989.0
2007-07-27 20:23:00,101.42,101.445,101.41,101.43,1191299997.0
2007-07-27 20:24:00,101.43,101.43,101.38,101.39,812899987.0
2007-07-27 20:25:00,101.39,101.42,101.35,101.36,1452699988.0
2007-07-27 20:26:00,101.35,101.36,101.31,101.34,889599996.0
2007-07-27 20:27:00,101.34,101.37,101.25,101.29,911300003.0
2007-07-27 20:28:00,101.29,101.31,101.23,101.28,1399499987.0
2007-07-27 20:29:00,101.28,101.32,101.27,101.3,413399998.0
2007-07-27 20:30:00,101.3,101.3,101.265,101.28,787899994.0
2007-07-27 20:31:00,101.3,101.34,101.29,101.31,583199999.0
2007-07-27 20:32:00,101.31,101.33,101.28,101.33,820599999.0
2007-07-27 20:33:00,101.32,101.32,101.28,101.28,408199996.0
2007-07-27 20:34:00,101.28,101.28,101.26,101.26,462299997.0
2007-07-27 20:35:00,101.27,101.27,101.23,101.26,408999996.0
2007-07-27 20:36:00,101.26,101.28,101.26,101.28,598999999.0
2007-07-27 20:37:00,101.28,101.3,101.26,101.3,1164099992.0
2007-07-27 20:38:00,101.3,101.3,101.27,101.27,97600000.0
2007-07-27 20:39:00,101.27,101.27,101.24,101.24,313699998.0
2007-07-27 20:40:00,101.24,101.25,101.22,101.25,571499990.0
2007-07-27 20:41:00,101.23,101.24,101.21,101.22,527399995.0
2007-07-27 20:42:00,101.22,101.23,101.21,101.23,399799999.0
2007-07-27 20:43:00,101.23,101.26,101.22,101.24,608699993.0
2007-07-27 20:44:00,101.24,101.27,101.22,101.23,1037099998.0
2007-07-27 20:45:00,101.25,101.25,101.23,101.25,577499998.0
2007-07-27 20:46:00,101.25,101.26,101.23,101.26,828600000.0
2007-07-27 20:47:00,101.26,101.3,101.25,101.29,803100000.0
2007-07-27 20:48:00,101.29,101.31,101.26,101.26,527500000.0
2007-07-27 20:49:00,101.26,101.27,101.2,101.23,375900000.0
2007-07-27 20:50:00,101.23,101.26,101.2,101.26,1126699992.0
2007-07-27 20:51:00,101.26,101.27,101.24,101.24,732799990.0
2007-07-27 20:52:00,101.25,101.26,101.24,101.25,748199992.0
2007-07-27 20:53:00,101.25,101.29,101.22,101.25,1912899995.0
2007-07-27 20:54:00,101.25,101.3,101.25,101.29,1294499988.0
2007-07-27 20:55:00,101.29,101.33,101.28,101.33,1244299996.0
2007-07-27 20:56:00,101.33,101.36,101.31,101.31,1213300001.0
2007-07-27 20:57:00,101.31,101.33,101.29,101.33,1371199995.0
2007-07-27 20:58:00,101.33,101.34,101.3,101.31,730900000.0
2007-07-27 20:59:00,101.31,101.31,101.28,101.28,1004100003.0
2007-07-27 21:00:00,101.27,101.31,101.26,101.29,599900000.0
2007-07-27 21:01:00,101.29,101.29,101.275,101.29,449700000.0
2007-07-27 21:02:00,101.29,101.31,101.29,101.31,556999994.0
2007-07-27 21:03:00,101.31,101.32,101.3,101.31,546499998.0
2007-07-27 21:04:00,101.31,101.36,101.3,101.36,1067300003.0
2007-07-27 21:05:00,101.36,101.36,101.34,101.36,126400000.0
2007-07-27 21:06:00,101.35,101.41,101.35,101.39,1187799993.0
2007-07-27 21:07:00,101.39,101.42,101.39,101.42,582399988.0
2007-07-27 21:08:00,101.41,101.42,101.39,101.42,1180399993.0
2007-07-27 21:09:00,101.42,101.43,101.41,101.43,368000001.0
2007-07-27 21:10:00,101.43,101.45,101.43,101.44,217600004.0
2007-07-27 21:11:00,101.44,101.44,101.41,101.41,282499998.0
2007-07-27 21:12:00,101.41,101.42,101.39,101.41,348900000.0
2007-07-27 21:13:00,101.41,101.43,101.41,101.42,340699998.0
2007-07-27 21:14:00,101.42,101.46,101.42,101.46,616499999.0
2007-07-27 21:15:00,101.46,101.48,101.46,101.47,454400000.0
2007-07-27 21:16:00,101.47,101.47,101.43,101.43,206500000.0
2007-07-27 21:17:00,101.43,101.44,101.4,101.42,686799990.0
2007-07-27 21:18:00,101.42,101.42,101.4,101.4,313600007.0
2007-07-27 21:19:00,101.4,101.4,101.38,101.39,670600002.0
2007-07-27 21:20:00,101.4,101.4,101.37,101.38,323900005.0
2007-07-27 21:21:00,101.38,101.38,101.31,101.35,703200000.0
2007-07-27 21:22:00,101.35,101.38,101.35,101.37,751700003.0
2007-07-27 21:23:00,101.37,101.42,101.37,101.42,1142099994.0
2007-07-27 21:24:00,101.4,101.43,101.4,101.42,453699998.0
2007-07-27 21:25:00,101.42,101.43,101.41,101.43,192099997.0
2007-07-27 21:26:00,101.42,101.43,101.42,101.42,256700000.0
2007-07-27 21:27:00,101.43,101.46,101.42,101.45,547299992.0
2007-07-27 21:28:00,101.44,101.46,101.41,101.45,1017600015.0
2007-07-27 21:29:00,101.45,101.46,101.44,101.46,425600007.0
2007-07-27 21:30:00,101.46,101.48,101.46,101.47,215300000.0
2007-07-27 21:31:00,101.48,101.48,101.45,101.47,309599996.0
2007-07-27 21:32:00,101.47,101.48,101.46,101.48,596600005.0
2007-07-27 21:33:00,101.48,101.49,101.47,101.47,239499994.0
2007-07-27 21:34:00,101.47,101.49,101.455,101.48,254700000.0
2007-07-27 21:35:00,101.48,101.49,101.48,101.49,137699999.0
2007-07-27 21:36:00,101.48,101.49,101.48,101.49,254599993.0
2007-07-27 21:37:00,101.49,101.49,101.47,101.48,240800002.0
2007-07-27 21:38:00,101.48,101.48,101.43,101.46,243399999.0
2007-07-27 21:39:00,101.45,101.46,101.45,101.46,15900000.0
2007-07-27 21:40:00,101.46,101.46,101.44,101.44,306599999.0
2007-07-27 21:41:00,101.44,101.45,101.42,101.425,980500010.0
2007-07-27 21:42:00,101.425,101.43,101.41,101.43,959900001.0
2007-07-27 21:43:00,101.43,101.45,101.43,101.45,333600003.0
2007-07-27 21:44:00,101.45,101.45,101.43,101.44,39100000.0
2007-07-27 21:45:00,101.44,101.44,101.39,101.39,329699995.0
2007-07-27 21:46:00,101.38,101.42,101.35,101.38,1123100000.0
2007-07-27 21:47:00,101.38,101.4,101.34,101.35,531999996.0
2007-07-27 21:48:00,101.35,101.35,101.3,101.35,882400002.0
2007-07-27 21:49:00,101.35,101.39,101.34,101.37,445399998.0
2007-07-27 21:50:00,101.37,101.38,101.36,101.37,585100000.0
2007-07-27 21:51:00,101.37,101.37,101.35,101.37,193900000.0
2007-07-27 21:52:00,101.37,101.37,101.31,101.31,55200000.0
2007-07-27 21:53:00,101.33,101.34,101.31,101.32,554799999.0
2007-07-27 21:54:00,101.32,101.32,101.31,101.32,545099999.0
2007-07-27 21:55:00,101.32,101.33,101.32,101.33,44800000.0
2007-07-27 21:56:00,101.33,101.34,101.33,101.34,104800000.0
2007-07-27 21:57:00,101.33,101.33,101.29,101.29,321800000.0
2007-07-27 21:58:00,101.31,101.31,101.29,101.3,309200000.0
2007-07-27 21:59:00,101.29,101.29,101.27,101.27,192800000.0
2007-07-27 22:00:00,101.27,101.28,101.22,101.22,338999998.0
2007-07-27 22:01:00,101.22,101.24,101.17,101.18,309600000.0
2007-07-27 22:02:00,101.175,101.175,101.14,101.14,571099998.0
2007-07-27 22:03:00,101.14,101.15,101.1,101.14,649799997.0
2007-07-27 22:04:00,101.14,101.14,101.09,101.09,308500001.0
2007-07-27 22:05:00,101.09,101.12,101.06,101.06,533299997.0
2007-07-27 22:06:00,101.06,101.08,101.04,101.07,343099999.0
2007-07-27 22:07:00,101.07,101.08,101.02,101.03,595600002.0
2007-07-27 22:08:00,101.04,101.05,101.02,101.02,311600000.0
2007-07-27 22:09:00,101.02,101.02,101.0,101.01,454600000.0
2007-07-27 22:10:00,101.01,101.03,101.01,101.03,165100004.0
2007-07-27 22:11:00,101.03,101.05,101.03,101.04,244700000.0
2007-07-27 22:12:00,101.04,101.06,101.02,101.05,287299999.0
2007-07-27 22:13:00,101.05,101.09,101.02,101.09,902999997.0
2007-07-27 22:14:00,101.09,101.09,101.0,101.03,962799998.0
2007-07-27 22:15:00,101.04,101.06,101.025,101.045,210300000.0
2007-07-27 22:16:00,101.05,101.07,101.045,101.05,592600001.0
2007-07-27 22:17:00,101.06,101.08,101.05,101.07,499299999.0
2007-07-27 22:18:00,101.07,101.07,101.03,101.05,403499999.0
2007-07-27 22:19:00,101.05,101.06,101.02,101.02,287899999.0
2007-07-27 22:20:00,101.02,101.05,101.02,101.05,208800000.0
2007-07-27 22:21:00,101.05,101.06,101.03,101.04,334399998.0
2007-07-27 22:22:00,101.04,101.04,100.99,101.01,472899997.0
2007-07-27 22:23:00,101.01,101.02,101.01,101.02,212699999.0
2007-07-27 22:24:00,101.02,101.03,101.01,101.01,359300000.0
2007-07-27 22:25:00,101.01,101.01,100.99,101.01,358400000.0
2007-07-27 22:26:00,101.01,101.01,100.98,100.98,402300000.0
2007-07-27 22:27:00,100.98,100.99,100.95,100.95,404600000.0
2007-07-27 22:28:00,100.95,101.0,100.95,101.0,424400000.0
2007-07-27 22:29:00,101.0,101.0,100.97,100.97,762499998.0
2007-07-27 22:30:00,100.98,100.98,100.94,100.94,340800000.0
2007-07-27 22:31:00,100.945,100.96,100.93,100.96,415800001.0
2007-07-27 22:32:00,100.95,100.96,100.94,100.94,125599997.0
2007-07-27 22:33:00,100.95,100.96,100.94,100.94,220800000.0
2007-07-27 22:34:00,100.945,100.95,100.93,100.95,169100000.0
2007-07-27 22:35:00,100.95,100.95,100.92,100.94,242299999.0
2007-07-27 22:36:00,100.94,100.95,100.9,100.91,262399999.0
2007-07-27 22:37:00,100.91,100.92,100.82,100.85,569500000.0
2007-07-27 22:38:00,100.86,100.87,100.84,100.86,318999999.0
2007-07-27 22:39:00,100.86,100.895,100.86,100.89,236500000.0
2007-07-27 22:40:00,100.9,100.9,100.87,100.87,243699999.0
2007-07-27 22:41:00,100.89,100.9,100.88,100.88,556299995.0
2007-07-27 22:42:00,100.88,100.88,100.86,100.86,283399999.0
2007-07-27 22:43:00,100.86,100.87,100.85,100.86,342900000.0
2007-07-27 22:44:00,100.86,100.87,100.85,100.87,75200000.0
2007-07-27 22:45:00,100.87,100.87,100.87,100.87,35200000.0
2007-07-27 22:46:00,100.87,100.88,100.86,100.88,387299998.0
2007-07-27 22:47:00,100.87,100.88,100.86,100.875,322999996.0
2007-07-27 22:48:00,100.88,100.89,100.88,100.89,32700000.0
2007-07-27 22:49:00,100.89,100.89,100.85,100.85,57600000.0
2007-07-27 22:50:00,100.85,100.87,100.84,100.85,504900001.0
2007-07-27 22:51:00,100.85,100.86,100.85,100.86,335899999.0
2007-07-27 22:52:00,100.87,100.92,100.86,100.92,531799999.0
2007-07-27 22:53:00,100.91,100.92,100.88,100.91,330899999.0
2007-07-27 22:54:00,100.91,100.92,100.87,100.9,1229899996.0
2007-07-27 22:55:00,100.9,100.99,100.9,100.9,1301899988.0
2007-07-27 22:56:00,100.9,100.93,100.87,100.87,104600000.0
2007-07-27 22:57:00,100.88,100.96,100.88,100.91,89800000.0
2007-07-27 22:58:00,100.96,100.97,100.9,100.97,165700000.0
2007-07-27 22:59:00,100.98,101.01,100.87,101.0,173200000.0
2007-07-29 23:00:00,100.798,100.805,100.7,100.714,1876699993.0
2007-07-29 23:01:00,100.724,100.73,100.691,100.708,774299996.0
2007-07-29 23:02:00,100.73,100.73,100.72,100.72,15900000.0
2007-07-29 23:03:00,100.73,100.73,100.715,100.715,34600000.0
2007-07-29 23:04:00,100.73,100.73,100.705,100.72,39000000.0
2007-07-29 23:05:00,100.72,100.76,100.71,100.75,110800000.0
2007-07-29 23:06:00,100.75,100.75,100.75,100.75,7900000.0
2007-07-29 23:07:00,100.75,100.75,100.71,100.71,95600000.0
2007-07-29 23:08:00,100.72,100.75,100.7,100.7,117400000.0
2007-07-29 23:09:00,100.71,100.71,100.71,100.71,8000000.0
2007-07-29 23:10:00,100.71,100.71,100.7,100.7,44000000.0
2007-07-29 23:11:00,100.68,100.7,100.68,100.7,44000000.0
2007-07-29 23:12:00,100.69,100.69,100.69,100.69,33800000.0
2007-07-29 23:13:00,100.69,100.71,100.69,100.69,51700000.0
2007-07-29 23:14:00,100.69,100.73,100.69,100.73,47800000.0
2007-07-29 23:15:00,100.73,100.74,100.71,100.73,147300000.0
2007-07-29 23:16:00,100.74,100.74,100.73,100.73,47800000.0
2007-07-29 23:17:00,100.73,100.73,100.71,100.72,43800000.0
2007-07-29 23:18:00,100.67,100.71,100.67,100.69,31900000.0
2007-07-29 23:19:00,100.68,100.68,100.65,100.67,57800000.0
2007-07-29 23:20:00,100.65,100.67,100.605,100.61,171400000.0
2007-07-29 23:21:00,100.55,100.6,100.55,100.59,257800000.0
2007-07-29 23:22:00,100.58,100.59,100.525,100.57,297200000.0
2007-07-29 23:23:00,100.57,100.62,100.565,100.61,258900000.0
2007-07-29 23:24:00,100.59,100.6,100.52,100.52,482300000.0
2007-07-29 23:25:00,100.52,100.52,100.41,100.48,708200000.0
2007-07-29 23:26:00,100.48,100.48,100.42,100.45,948500000.0
2007-07-29 23:27:00,100.43,100.44,100.36,100.38,445900000.0
2007-07-29 23:28:00,100.38,100.39,100.36,100.37,231400000.0
2007-07-29 23:29:00,100.37,100.39,100.37,100.39,63900000.0
2007-07-29 23:30:00,100.4,100.43,100.37,100.41,159700000.0
2007-07-29 23:31:00,100.44,100.48,100.415,100.45,173200000.0
2007-07-29 23:32:00,100.46,100.47,100.42,100.46,183500000.0
2007-07-29 23:33:00,100.46,100.46,100.42,100.44,104000000.0
2007-07-29 23:34:00,100.44,100.46,100.43,100.46,75100000.0
2007-07-29 23:35:00,100.43,100.45,100.41,100.44,75900000.0
2007-07-29 23:36:00,100.44,100.44,100.41,100.42,203900000.0
2007-07-29 23:37:00,100.42,100.42,100.4,100.42,132000000.0
2007-07-29 23:38:00,100.41,100.41,100.36,100.36,51800000.0
2007-07-29 23:39:00,100.36,100.39,100.35,100.39,150300000.0
2007-07-29 23:40:00,100.38,100.39,100.37,100.37,131600000.0
2007-07-29 23:41:00,100.38,100.4,100.36,100.39,131500000.0
2007-07-29 23:42:00,100.4,100.43,100.34,100.42,571300000.0
2007-07-29 23:43:00,100.41,100.42,100.34,100.36,449600000.0
2007-07-29 23:44:00,100.35,100.4,100.35,100.38,338800000.0
2007-07-29 23:45:00,100.37,100.38,100.37,100.38,87800000.0
2007-07-29 23:46:00,100.38,100.39,100.38,100.38,103200000.0
2007-07-29 23:47:00,100.38,100.38,100.37,100.38,35900000.0
2007-07-29 23:48:00,100.38,100.38,100.36,100.36,268200000.0
2007-07-29 23:49:00,100.35,100.37,100.3,100.34,459200000.0
2007-07-29 23:50:00,100.37,100.38,100.335,100.34,402900000.0
2007-07-29 23:51:00,100.36,100.38,100.31,100.32,385300000.0
2007-07-29 23:52:00,100.32,100.33,100.31,100.31,147800000.0
2007-07-29 23:53:00,100.31,100.36,100.3,100.36,383100000.0
2007-07-29 23:54:00,100.35,100.36,100.285,100.3,240300000.0
2007-07-29 23:55:00,100.295,100.35,100.295,100.33,117300000.0
2007-07-29 23:56:00,100.32,100.33,100.3,100.31,113600000.0
2007-07-29 23:57:00,100.31,100.32,100.28,100.3,66400000.0
2007-07-29 23:58:00,100.29,100.35,100.275,100.32,209500000.0
2007-07-29 23:59:00,100.31,100.33,100.3,100.3,282199997.0
2007-07-30 00:00:00,100.29,100.31,100.28,100.29,173300000.0
2007-07-30 00:01:00,100.29,100.29,100.23,100.24,566799999.0
2007-07-30 00:02:00,100.24,100.24,100.19,100.23,406500000.0
2007-07-30 00:03:00,100.21,100.22,100.19,100.19,260700000.0
2007-07-30 00:04:00,100.19,100.19,100.14,100.19,443700001.0
2007-07-30 00:05:00,100.19,100.2,100.15,100.18,639599999.0
2007-07-30 00:06:00,100.17,100.2,100.14,100.15,469300001.0
2007-07-30 00:07:00,100.15,100.16,100.11,100.13,376800000.0
2007-07-30 00:08:00,100.11,100.15,100.1,100.13,297299999.0
2007-07-30 00:09:00,100.12,100.13,100.1,100.1,355599995.0
2007-07-30 00:10:00,100.1,100.11,100.08,100.1,359799998.0
2007-07-30 00:11:00,100.1,100.12,100.09,100.1,277199998.0
2007-07-30 00:12:00,100.11,100.11,100.05,100.05,427099995.0
2007-07-30 00:13:00,100.06,100.08,100.06,100.06,1199700010.0
2007-07-30 00:14:00,100.07,100.08,100.05,100.08,151800000.0
2007-07-30 00:15:00,100.08,100.1,100.05,100.1,322100004.0
2007-07-30 00:16:00,100.12,100.13,100.1,100.12,506900015.0
2007-07-30 00:17:00,100.12,100.13,100.08,100.08,344100001.0
2007-07-30 00:18:00,100.08,100.08,99.97,100.01,752200003.0
2007-07-30 00:19:00,100.01,100.02,99.98,100.0,333000004.0
2007-07-30 00:20:00,99.99,100.04,99.99,100.01,572799994.0
2007-07-30 00:21:00,100.0,100.01,99.98,100.01,244400000.0
2007-07-30 00:22:00,100.02,100.05,99.99,100.04,254199999.0
2007-07-30 00:23:00,100.04,100.06,100.02,100.04,340899999.0
2007-07-30 00:24:00,100.03,100.06,100.03,100.05,440400001.0
2007-07-30 00:25:00,100.05,100.1,100.04,100.08,506599995.0
2007-07-30 00:26:00,100.09,100.2,100.08,100.2,597900002.0
2007-07-30 00:27:00,100.2,100.29,100.2,100.29,922500002.0
2007-07-30 00:28:00,100.28,100.47,100.27,100.45,956799996.0
2007-07-30 00:29:00,100.48,100.61,100.48,100.52,1347700004.0
2007-07-30 00:30:00,100.51,100.52,100.45,100.48,1347700004.0
2007-07-30 00:31:00,100.48,100.48,100.42,100.44,910200007.0
2007-07-30 00:32:00,100.44,100.44,100.24,100.24,1525200012.0
2007-07-30 00:33:00,100.26,100.27,100.22,100.25,1587699987.0
2007-07-30 00:34:00,100.24,100.26,100.16,100.17,1111299997.0
2007-07-30 00:35:00,100.17,100.2,100.15,100.16,1180099985.0
2007-07-30 00:36:00,100.16,100.21,100.16,100.2,797900011.0
2007-07-30 00:37:00,100.2,100.36,100.2,100.36,1471399995.0
2007-07-30 00:38:00,100.36,100.45,100.35,100.42,1427599989.0
2007-07-30 00:39:00,100.42,100.52,100.41,100.5,694199991.0
2007-07-30 00:40:00,100.49,100.6,100.45,100.59,1122199977.0
2007-07-30 00:41:00,100.6,100.6,100.55,100.55,881599981.0
2007-07-30 00:42:00,100.55,100.59,100.5,100.58,1373099986.0
2007-07-30 00:43:00,100.58,100.6,100.56,100.56,222399998.0
2007-07-30 00:44:00,100.55,100.59,100.52,100.56,709899979.0
2007-07-30 00:45:00,100.56,100.58,100.54,100.56,206999998.0
2007-07-30 00:46:00,100.56,100.64,100.55,100.63,1056699993.0
2007-07-30 00:47:00,100.63,100.67,100.6,100.65,671100000.0
2007-07-30 00:48:00,100.66,100.71,100.64,100.67,564399986.0
2007-07-30 00:49:00,100.66,100.69,100.66,100.68,175500000.0
2007-07-30 00:50:00,100.68,100.71,100.65,100.71,747599999.0
2007-07-30 00:51:00,100.7,100.8,100.7,100.75,695299999.0
2007-07-30 00:52:00,100.75,100.75,100.69,100.72,281400000.0
2007-07-30 00:53:00,100.73,100.77,100.72,100.74,331299999.0
2007-07-30 00:54:00,100.75,100.86,100.75,100.8,857600000.0
2007-07-30 00:55:00,100.79,100.91,100.79,100.86,642199998.0
2007-07-30 00:56:00,100.86,100.92,100.86,100.91,883399997.0
2007-07-30 00:57:00,100.9,100.91,100.86,100.88,543400000.0
2007-07-30 00:58:00,100.88,100.91,100.83,100.9,658100007.0
2007-07-30 00:59:00,100.91,100.94,100.88,100.92,233800001.0
2007-07-30 01:00:00,100.93,100.94,100.88,100.94,1098899990.0
2007-07-30 01:01:00,100.94,101.07,100.92,100.99,1101499996.0
2007-07-30 01:02:00,100.97,101.05,100.9,100.9,1186699999.0
2007-07-30 01:03:00,100.9,100.91,100.86,100.89,408899999.0
2007-07-30 01:04:00,100.89,100.92,100.86,100.89,586300002.0
2007-07-30 01:05:00,100.89,100.89,100.85,100.89,601000002.0
2007-07-30 01:06:00,100.89,100.9,100.83,100.86,751700001.0
2007-07-30 01:07:00,100.86,100.86,100.7,100.71,610299998.0
2007-07-30 01:08:00,100.7,100.72,100.54,100.54,877599992.0
2007-07-30 01:09:00,100.53,100.63,100.53,100.61,568599997.0
2007-07-30 01:10:00,100.61,100.7,100.6,100.63,636400001.0
2007-07-30 01:11:00,100.63,100.68,100.59,100.66,690400005.0
2007-07-30 01:12:00,100.66,100.66,100.6,100.64,201000001.0
2007-07-30 01:13:00,100.64,100.65,100.64,100.65,35000001.0
2007-07-30 01:14:00,100.65,100.7,100.63,100.64,1283400000.0
2007-07-30 01:15:00,100.67,100.67,100.61,100.64,540199994.0
2007-07-30 01:16:00,100.64,100.67,100.64,100.67,231699996.0
2007-07-30 01:17:00,100.67,100.69,100.66,100.67,300700000.0
2007-07-30 01:18:00,100.67,100.67,100.62,100.67,214900000.0
2007-07-30 01:19:00,100.66,100.66,100.62,100.62,140000000.0
2007-07-30 01:20:00,100.63,100.64,100.59,100.62,133699998.0
2007-07-30 01:21:00,100.62,100.64,100.62,100.64,127299999.0
2007-07-30 01:22:00,100.64,100.68,100.63,100.68,267100001.0
2007-07-30 01:23:00,100.68,100.71,100.66,100.71,323600001.0
2007-07-30 01:24:00,100.7,100.73,100.65,100.72,707000008.0
2007-07-30 01:25:00,100.72,100.72,100.64,100.64,100000001.0
2007-07-30 01:26:00,100.69,100.69,100.64,100.66,449800004.0
2007-07-30 01:27:00,100.66,100.69,100.66,100.69,323900003.0
2007-07-30 01:28:00,100.69,100.71,100.67,100.69,299300003.0
2007-07-30 01:29:00,100.69,100.73,100.67,100.71,508100000.0
2007-07-30 01:30:00,100.71,100.72,100.7,100.72,131200000.0
2007-07-30 01:31:00,100.71,100.72,100.675,100.69,833999998.0
2007-07-30 01:32:00,100.68,100.7,100.63,100.63,373000001.0
2007-07-30 01:33:00,100.63,100.66,100.58,100.6,1590099999.0
2007-07-30 01:34:00,100.6,100.63,100.56,100.63,217500001.0
2007-07-30 01:35:00,100.62,100.62,100.58,100.58,185400000.0
2007-07-30 01:36:00,100.58,100.6,100.54,100.55,952300001.0
2007-07-30 01:37:00,100.55,100.55,100.5,100.53,319499999.0
2007-07-30 01:38:00,100.53,100.58,100.525,100.58,263200000.0
2007-07-30 01:39:00,100.58,100.61,100.57,100.6,710599999.0
2007-07-30 01:40:00,100.6,100.61,100.58,100.6,172200000.0
2007-07-30 01:41:00,100.6,100.66,100.6,100.635,452699999.0
2007-07-30 01:42:00,100.64,100.64,100.6,100.6,440299999.0
2007-07-30 01:43:00,100.6,100.64,100.6,100.64,279700001.0
2007-07-30 01:44:00,100.64,100.67,100.61,100.66,1239299980.0
2007-07-30 01:45:00,100.665,100.7,100.62,100.67,1171199989.0
2007-07-30 01:46:00,100.66,100.67,100.63,100.65,847799993.0
2007-07-30 01:47:00,100.65,100.67,100.63,100.67,732399990.0
2007-07-30 01:48:00,100.67,100.68,100.64,100.67,1296199999.0
2007-07-30 01:49:00,100.66,100.73,100.64,100.72,519699997.0
2007-07-30 01:50:00,100.72,100.76,100.67,100.73,270399999.0
2007-07-30 01:51:00,100.73,100.82,100.71,100.76,469999999.0
2007-07-30 01:52:00,100.78,100.81,100.74,100.8,465400000.0
2007-07-30 01:53:00,100.79,100.81,100.75,100.79,626799999.0
2007-07-30 01:54:00,100.76,100.83,100.76,100.83,288400000.0
2007-07-30 01:55:00,100.82,100.86,100.81,100.83,668999994.0
2007-07-30 01:56:00,100.83,100.83,100.8,100.81,866199997.0
2007-07-30 01:57:00,100.81,100.81,100.79,100.79,883400000.0
2007-07-30 01:58:00,100.79,100.8,100.755,100.78,266700000.0
2007-07-30 01:59:00,100.78,100.79,100.74,100.75,349300000.0
2007-07-30 02:00:00,100.75,100.76,100.71,100.73,1064599993.0
2007-07-30 02:01:00,100.73,100.75,100.71,100.75,888699998.0
2007-07-30 02:02:00,100.75,100.75,100.66,100.68,1073499992.0
2007-07-30 02:03:00,100.68,100.73,100.68,100.73,744700004.0
2007-07-30 02:04:00,100.72,100.72,100.67,100.705,874299997.0
2007-07-30 02:05:00,100.72,100.75,100.7,100.72,522700000.0
2007-07-30 02:06:00,100.71,100.77,100.71,100.76,529699991.0
2007-07-30 02:07:00,100.76,100.81,100.76,100.81,419999993.0
2007-07-30 02:08:00,100.81,100.82,100.78,100.81,449900001.0
2007-07-30 02:09:00,100.81,100.86,100.79,100.86,773499993.0
2007-07-30 02:10:00,100.85,100.9,100.85,100.89,1036099994.0
2007-07-30 02:11:00,100.89,100.92,100.87,100.9,1032799991.0
2007-07-30 02:12:00,100.9,100.94,100.87,100.94,698199995.0
2007-07-30 02:13:00,100.93,101.05,100.93,101.05,1742899988.0
2007-07-30 02:14:00,101.05,101.06,100.98,100.98,1102499998.0
2007-07-30 02:15:00,100.98,100.98,100.91,100.96,1067300000.0
2007-07-30 02:16:00,100.96,100.99,100.93,100.98,1142299995.0
2007-07-30 02:17:00,100.98,100.99,100.96,100.98,617199996.0
2007-07-30 02:18:00,100.98,101.0,100.96,101.0,511799995.0
2007-07-30 02:19:00,101.01,101.01,100.96,101.01,912400005.0
2007-07-30 02:20:00,101.01,101.01,100.965,100.98,209600000.0
2007-07-30 02:21:00,100.97,101.04,100.96,101.01,891199995.0
2007-07-30 02:22:00,101.01,101.01,100.98,100.98,1054999997.0
2007-07-30 02:23:00,100.98,100.98,100.95,100.96,508599999.0
2007-07-30 02:24:00,100.96,100.97,100.92,100.92,648600001.0
2007-07-30 02:25:00,100.93,100.95,100.92,100.94,355100000.0
2007-07-30 02:26:00,100.95,100.97,100.93,100.95,380700000.0
2007-07-30 02:27:00,100.96,100.97,100.93,100.93,229699996.0
2007-07-30 02:28:00,100.93,100.97,100.91,100.96,734799996.0
2007-07-30 02:29:00,100.96,100.97,100.945,100.95,696999991.0
2007-07-30 02:30:00,100.96,100.96,100.93,100.95,409099998.0
2007-07-30 02:31:00,100.94,100.96,100.91,100.91,363999997.0
2007-07-30 02:32:00,100.92,100.95,100.915,100.94,328099995.0
2007-07-30 02:33:00,100.94,100.94,100.92,100.94,351099998.0
2007-07-30 02:34:00,100.94,100.95,100.91,100.91,421099990.0
2007-07-30 02:35:00,100.91,100.93,100.89,100.92,1006299989.0
2007-07-30 02:36:00,100.92,100.93,100.91,100.93,401699997.0
2007-07-30 02:37:00,100.93,100.94,100.91,100.94,1053399987.0
2007-07-30 02:38:00,100.94,100.95,100.92,100.93,729899993.0
2007-07-30 02:39:00,100.94,100.97,100.9,100.93,894100003.0
2007-07-30 02:40:00,100.94,100.94,100.92,100.94,898599994.0
2007-07-30 02:41:00,100.95,100.96,100.93,100.96,306599999.0
2007-07-30 02:42:00,100.96,100.97,100.95,100.97,117600000.0
2007-07-30 02:43:00,100.97,101.01,100.97,101.01,780499978.0
2007-07-30 02:44:00,101.01,101.06,101.0,101.04,1647099995.0
2007-07-30 02:45:00,101.05,101.07,101.04,101.05,434400001.0
2007-07-30 02:46:00,101.04,101.05,101.02,101.04,890400003.0
2007-07-30 02:47:00,101.03,101.05,101.02,101.03,293900000.0
2007-07-30 02:48:00,101.03,101.05,101.01,101.01,506200000.0
2007-07-30 02:49:00,101.01,101.04,100.99,101.01,604800000.0
2007-07-30 02:50:00,101.02,101.02,100.965,100.99,552100000.0
2007-07-30 02:51:00,100.99,100.99,100.95,100.96,698699998.0
2007-07-30 02:52:00,100.96,100.97,100.95,100.96,830600002.0
2007-07-30 02:53:00,100.96,100.97,100.94,100.96,912299996.0
2007-07-30 02:54:00,100.95,100.95,100.895,100.92,852300001.0
2007-07-30 02:55:00,100.91,100.99,100.91,100.97,1195599992.0
2007-07-30 02:56:00,100.97,100.98,100.96,100.97,223500000.0
2007-07-30 02:57:00,100.97,100.97,100.9,100.92,612700001.0
2007-07-30 02:58:00,100.93,100.93,100.84,100.85,1603500000.0
2007-07-30 02:59:00,100.84,100.87,100.8,100.8,644000000.0
2007-07-30 03:00:00,100.8,100.81,100.63,100.64,1129700001.0
2007-07-30 03:01:00,100.64,100.72,100.61,100.69,526900000.0
2007-07-30 03:02:00,100.69,100.69,100.62,100.66,1004500003.0
2007-07-30 03:03:00,100.67,100.71,100.64,100.69,757899993.0
2007-07-30 03:04:00,100.69,100.74,100.67,100.73,1074199996.0
2007-07-30 03:05:00,100.72,100.75,100.71,100.74,932599995.0
2007-07-30 03:06:00,100.74,100.74,100.71,100.72,1207299996.0
2007-07-30 03:07:00,100.73,100.75,100.68,100.73,1205399996.0
2007-07-30 03:08:00,100.74,100.74,100.65,100.68,980400001.0
2007-07-30 03:09:00,100.68,100.72,100.67,100.72,1369899989.0
2007-07-30 03:10:00,100.72,100.72,100.68,100.7,962300000.0
2007-07-30 03:11:00,100.7,100.72,100.69,100.71,585899999.0
2007-07-30 03:12:00,100.71,100.71,100.67,100.69,381499998.0
2007-07-30 03:13:00,100.7,100.71,100.69,100.71,580900000.0
2007-07-30 03:14:00,100.71,100.71,100.61,100.64,999999997.0
2007-07-30 03:15:00,100.64,100.71,100.64,100.69,912499992.0
2007-07-30 03:16:00,100.69,100.75,100.68,100.73,924299994.0
2007-07-30 03:17:00,100.73,100.74,100.71,100.74,370199999.0
2007-07-30 03:18:00,100.74,100.75,100.72,100.72,415000000.0
2007-07-30 03:19:00,100.72,100.75,100.72,100.75,240900000.0
2007-07-30 03:20:00,100.75,100.8,100.75,100.78,477999999.0
2007-07-30 03:21:00,100.79,100.84,100.77,100.84,699999993.0
2007-07-30 03:22:00,100.825,100.89,100.82,100.87,455199999.0
2007-07-30 03:23:00,100.87,100.91,100.86,100.9,385700000.0
2007-07-30 03:24:00,100.89,100.9,100.89,100.9,433200000.0
2007-07-30 03:25:00,100.9,100.92,100.89,100.9,272500000.0
2007-07-30 03:26:00,100.9,100.96,100.89,100.96,434999997.0
2007-07-30 03:27:00,100.96,100.97,100.91,100.94,542500004.0
2007-07-30 03:28:00,100.94,100.94,100.89,100.9,621799995.0
2007-07-30 03:29:00,100.91,100.91,100.89,100.91,322100000.0
2007-07-30 03:30:00,100.89,100.89,100.87,100.87,735399992.0
2007-07-30 03:31:00,100.87,100.89,100.87,100.87,887999992.0
2007-07-30 03:32:00,100.87,100.88,100.84,100.845,602800002.0
2007-07-30 03:33:00,100.85,100.86,100.825,100.85,642199998.0
2007-07-30 03:34:00,100.84,100.84,100.78,100.78,458899997.0
2007-07-30 03:35:00,100.83,100.84,100.79,100.83,620800000.0
2007-07-30 03:36:00,100.84,100.86,100.84,100.85,16600000.0
2007-07-30 03:37:00,100.85,100.86,100.81,100.82,87500000.0
2007-07-30 03:38:00,100.81,100.81,100.76,100.8,462300000.0
2007-07-30 03:39:00,100.8,100.84,100.79,100.81,620599996.0
2007-07-30 03:40:00,100.81,100.84,100.81,100.81,382399997.0
2007-07-30 03:41:00,100.81,100.82,100.75,100.82,751299998.0
2007-07-30 03:42:00,100.82,100.82,100.81,100.82,438099992.0
2007-07-30 03:43:00,100.82,100.84,100.815,100.84,773899995.0
2007-07-30 03:44:00,100.84,100.84,100.79,100.84,783399992.0
2007-07-30 03:45:00,100.84,100.86,100.77,100.83,742900001.0
2007-07-30 03:46:00,100.84,100.84,100.77,100.82,1580799981.0
2007-07-30 03:47:00,100.78,100.83,100.76,100.83,931000003.0
2007-07-30 03:48:00,100.83,100.83,100.83,100.83,4000000.0
2007-07-30 03:49:00,100.83,100.85,100.78,100.85,745999998.0
2007-07-30 03:50:00,100.85,100.87,100.825,100.87,488699998.0
2007-07-30 03:51:00,100.87,100.89,100.85,100.85,433999996.0
2007-07-30 03:52:00,100.85,100.87,100.82,100.83,882599994.0
2007-07-30 03:53:00,100.83,100.86,100.83,100.84,323400001.0
2007-07-30 03:54:00,100.84,100.84,100.77,100.8,708900008.0
2007-07-30 03:55:00,100.8,100.83,100.78,100.82,604700002.0
2007-07-30 03:56:00,100.82,100.83,100.8,100.83,426399999.0
2007-07-30 03:57:00,100.82,100.82,100.79,100.8,259099999.0
2007-07-30 03:58:00,100.8,100.81,100.78,100.79,228099999.0
2007-07-30 03:59:00,100.79,100.79,100.71,100.76,865799994.0
2007-07-30 04:00:00,100.76,100.81,100.75,100.79,970600006.0
2007-07-30 04:01:00,100.79,100.83,100.75,100.82,1211399985.0
2007-07-30 04:02:00,100.82,100.82,100.78,100.81,412099999.0
2007-07-30 04:03:00,100.81,100.83,100.79,100.83,381999999.0
2007-07-30 04:04:00,100.82,100.83,100.77,100.81,203300000.0
2007-07-30 04:05:00,100.81,100.81,100.8,100.8,150800000.0
2007-07-30 04:06:00,100.81,100.81,100.78,100.78,384699999.0
2007-07-30 04:07:00,100.78,100.79,100.76,100.78,214800000.0
2007-07-30 04:08:00,100.77,100.8,100.77,100.78,315100000.0
2007-07-30 04:09:00,100.78,100.82,100.78,100.81,728400005.0
2007-07-30 04:10:00,100.82,100.83,100.795,100.82,506999999.0
2007-07-30 04:11:00,100.82,100.84,100.81,100.83,276199999.0
2007-07-30 04:12:00,100.83,100.85,100.83,100.83,269800000.0
2007-07-30 04:13:00,100.85,100.89,100.81,100.85,411400004.0
2007-07-30 04:14:00,100.85,100.87,100.84,100.85,712700003.0
2007-07-30 04:15:00,100.85,100.85,100.79,100.83,780600002.0
2007-07-30 04:16:00,100.83,100.84,100.805,100.82,375100001.0
2007-07-30 04:17:00,100.82,100.84,100.78,100.82,166099999.0
2007-07-30 04:18:00,100.83,100.84,100.82,100.82,248500000.0
2007-07-30 04:19:00,100.82,100.84,100.82,100.83,411199999.0
2007-07-30 04:20:00,100.82,100.85,100.81,100.81,377899998.0
2007-07-30 04:21:00,100.81,100.86,100.81,100.86,574400001.0
2007-07-30 04:22:00,100.86,100.87,100.85,100.85,566599999.0
2007-07-30 04:23:00,100.85,100.86,100.815,100.83,324999997.0
2007-07-30 04:24:00,100.85,100.89,100.83,100.88,998399989.0
2007-07-30 04:25:00,100.89,100.93,100.85,100.91,575599999.0
2007-07-30 04:26:00,100.91,100.93,100.9,100.93,363799997.0
2007-07-30 04:27:00,100.93,100.94,100.88,100.91,665099996.0
2007-07-30 04:28:00,100.91,100.92,100.87,100.9,420100004.0
2007-07-30 04:29:00,100.91,100.91,100.88,100.89,553999999.0
2007-07-30 04:30:00,100.88,100.91,100.83,100.87,554100008.0
2007-07-30 04:31:00,100.87,100.89,100.85,100.86,130100000.0
2007-07-30 04:32:00,100.86,100.88,100.85,100.87,161599997.0
2007-07-30 04:33:00,100.87,100.88,100.85,100.86,576799999.0
2007-07-30 04:34:00,100.86,100.88,100.85,100.85,204899996.0
2007-07-30 04:35:00,100.85,100.86,100.84,100.85,253400004.0
2007-07-30 04:36:00,100.85,100.85,100.83,100.84,268500003.0
2007-07-30 04:37:00,100.84,100.85,100.82,100.84,467999999.0
2007-07-30 04:38:00,100.85,100.86,100.83,100.85,239399997.0
2007-07-30 04:39:00,100.85,100.86,100.83,100.83,269599999.0
2007-07-30 04:40:00,100.84,100.85,100.78,100.78,314500000.0
2007-07-30 04:41:00,100.78,100.87,100.78,100.85,546100000.0
2007-07-30 04:42:00,100.85,100.87,100.85,100.85,408099999.0
2007-07-30 04:43:00,100.85,100.85,100.84,100.85,61300001.0
2007-07-30 04:44:00,100.85,100.87,100.85,100.86,68600000.0
2007-07-30 04:45:00,100.86,100.86,100.84,100.86,195199996.0
2007-07-30 04:46:00,100.85,100.86,100.8,100.85,379800005.0
2007-07-30 04:47:00,100.85,100.86,100.79,100.86,318299999.0
2007-07-30 04:48:00,100.86,100.87,100.79,100.84,447799998.0
2007-07-30 04:49:00,100.835,100.86,100.83,100.85,569200004.0
2007-07-30 04:50:00,100.85,100.85,100.84,100.85,144400004.0
2007-07-30 04:51:00,100.86,100.87,100.845,100.87,80500000.0
2007-07-30 04:52:00,100.87,100.87,100.85,100.87,210999997.0
2007-07-30 04:53:00,100.87,100.87,100.805,100.81,426799999.0
2007-07-30 04:54:00,100.81,100.82,100.8,100.81,450100001.0
2007-07-30 04:55:00,100.81,100.81,100.76,100.76,296299999.0
2007-07-30 04:56:00,100.76,100.76,100.66,100.74,1017299983.0
2007-07-30 04:57:00,100.73,100.76,100.68,100.74,1059700001.0
2007-07-30 04:58:00,100.74,100.75,100.71,100.72,1520300000.0
2007-07-30 04:59:00,100.72,100.74,100.685,100.71,870499988.0
2007-07-30 05:00:00,100.71,100.73,100.69,100.72,353200001.0
2007-07-30 05:01:00,100.72,100.72,100.7,100.7,321000000.0
2007-07-30 05:02:00,100.7,100.7,100.68,100.7,362700000.0
2007-07-30 05:03:00,100.7,100.73,100.7,100.72,685700003.0
2007-07-30 05:04:00,100.72,100.73,100.7,100.71,261200001.0
2007-07-30 05:05:00,100.72,100.72,100.71,100.71,248400005.0
2007-07-30 05:06:00,100.72,100.72,100.71,100.71,217000007.0
2007-07-30 05:07:00,100.72,100.76,100.72,100.76,260399993.0
2007-07-30 05:08:00,100.76,100.76,100.74,100.75,116000000.0
2007-07-30 05:09:00,100.75,100.75,100.73,100.75,292300000.0
2007-07-30 05:10:00,100.75,100.75,100.7,100.74,349899997.0
2007-07-30 05:11:00,100.74,100.74,100.67,100.69,649400000.0
2007-07-30 05:12:00,100.69,100.7,100.65,100.7,807899993.0
2007-07-30 05:13:00,100.7,100.72,100.66,100.71,453999994.0
2007-07-30 05:14:00,100.71,100.78,100.71,100.78,511800001.0
2007-07-30 05:15:00,100.79,100.83,100.79,100.81,329999998.0
2007-07-30 05:16:00,100.79,100.8,100.78,100.79,350699998.0
2007-07-30 05:17:00,100.79,100.84,100.79,100.81,395300000.0
2007-07-30 05:18:00,100.81,100.82,100.81,100.82,84000003.0
2007-07-30 05:19:00,100.82,100.82,100.72,100.74,532399999.0
2007-07-30 05:20:00,100.73,100.75,100.69,100.75,249799999.0
2007-07-30 05:21:00,100.75,100.77,100.735,100.76,618500000.0
2007-07-30 05:22:00,100.76,100.77,100.75,100.76,297299998.0
2007-07-30 05:23:00,100.76,100.79,100.76,100.79,444800000.0
2007-07-30 05:24:00,100.79,100.8,100.76,100.77,344799998.0
2007-07-30 05:25:00,100.76,100.78,100.75,100.78,315600000.0
2007-07-30 05:26:00,100.77,100.77,100.73,100.73,429900000.0
2007-07-30 05:27:00,100.73,100.75,100.7,100.7,673299999.0
2007-07-30 05:28:00,100.7,100.73,100.69,100.71,757900005.0
2007-07-30 05:29:00,100.71,100.73,100.7,100.73,345399999.0
2007-07-30 05:30:00,100.72,100.73,100.71,100.72,335100005.0
2007-07-30 05:31:00,100.71,100.72,100.69,100.72,304299999.0
2007-07-30 05:32:00,100.71,100.72,100.66,100.71,335999997.0
2007-07-30 05:33:00,100.72,100.72,100.7,100.72,130900000.0
2007-07-30 05:34:00,100.71,100.71,100.685,100.69,433900003.0
2007-07-30 05:35:00,100.69,100.72,100.69,100.7,336399999.0
2007-07-30 05:36:00,100.7,100.71,100.695,100.695,416300000.0
2007-07-30 05:37:00,100.695,100.73,100.66,100.73,466900002.0
2007-07-30 05:38:00,100.72,100.74,100.71,100.73,368100000.0
2007-07-30 05:39:00,100.74,100.77,100.73,100.76,551799999.0
2007-07-30 05:40:00,100.74,100.77,100.74,100.76,240000000.0
2007-07-30 05:41:00,100.76,100.78,100.74,100.75,452799999.0
2007-07-30 05:42:00,100.76,100.79,100.74,100.77,785600006.0
2007-07-30 05:43:00,100.78,100.79,100.76,100.77,326999998.0
2007-07-30 05:44:00,100.77,100.77,100.72,100.76,1563400002.0
2007-07-30 05:45:00,100.77,100.77,100.75,100.77,444400002.0
2007-07-30 05:46:00,100.77,100.78,100.76,100.77,163899999.0
2007-07-30 05:47:00,100.77,100.78,100.75,100.77,545000000.0
2007-07-30 05:48:00,100.77,100.77,100.71,100.76,550399999.0
2007-07-30 05:49:00,100.74,100.81,100.74,100.79,737300004.0
2007-07-30 05:50:00,100.79,100.82,100.73,100.795,887499994.0
2007-07-30 05:51:00,100.795,100.83,100.79,100.83,675799992.0
2007-07-30 05:52:00,100.83,100.84,100.79,100.83,810300000.0
2007-07-30 05:53:00,100.83,100.86,100.77,100.86,607000005.0
2007-07-30 05:54:00,100.86,100.87,100.84,100.86,314000005.0
2007-07-30 05:55:00,100.86,100.88,100.85,100.88,239400002.0
2007-07-30 05:56:00,100.88,100.89,100.86,100.88,297600002.0
2007-07-30 05:57:00,100.88,100.9,100.86,100.88,433699998.0
2007-07-30 05:58:00,100.88,100.88,100.86,100.88,180199998.0
2007-07-30 05:59:00,100.88,100.88,100.86,100.86,413800000.0
2007-07-30 06:00:00,100.87,100.9,100.86,100.88,734600009.0
2007-07-30 06:01:00,100.88,100.9,100.84,100.86,572800004.0
2007-07-30 06:02:00,100.86,100.86,100.82,100.84,1088599993.0
2007-07-30 06:03:00,100.84,100.84,100.81,100.83,670199997.0
2007-07-30 06:04:00,100.84,100.85,100.79,100.82,656499995.0
2007-07-30 06:05:00,100.82,100.82,100.8,100.82,400899994.0
2007-07-30 06:06:00,100.82,100.84,100.81,100.83,625000000.0
2007-07-30 06:07:00,100.84,100.87,100.81,100.86,1114999999.0
2007-07-30 06:08:00,100.86,100.86,100.82,100.82,1326699997.0
2007-07-30 06:09:00,100.815,100.86,100.81,100.83,832999998.0
2007-07-30 06:10:00,100.83,100.84,100.74,100.76,1063399996.0
2007-07-30 06:11:00,100.75,100.79,100.75,100.77,1657999980.0
2007-07-30 06:12:00,100.77,100.8,100.76,100.77,479099995.0
2007-07-30 06:13:00,100.76,100.79,100.76,100.79,814199989.0
2007-07-30 06:14:00,100.79,100.81,100.77,100.8,471500001.0
2007-07-30 06:15:00,100.79,100.82,100.78,100.8,773799992.0
2007-07-30 06:16:00,100.8,100.82,100.76,100.81,439599997.0
2007-07-30 06:17:00,100.81,100.81,100.77,100.77,549100000.0
2007-07-30 06:18:00,100.77,100.78,100.75,100.77,312400000.0
2007-07-30 06:19:00,100.76,100.78,100.715,100.73,452899998.0
2007-07-30 06:20:00,100.73,100.74,100.67,100.7,1279999981.0
2007-07-30 06:21:00,100.7,100.74,100.69,100.71,424699999.0
2007-07-30 06:22:00,100.71,100.74,100.69,100.69,810799999.0
2007-07-30 06:23:00,100.69,100.7,100.615,100.64,1468299994.0
2007-07-30 06:24:00,100.64,100.7,100.64,100.7,719799991.0
2007-07-30 06:25:00,100.69,100.72,100.675,100.69,1421999989.0
2007-07-30 06:26:00,100.69,100.69,100.635,100.67,619599999.0
2007-07-30 06:27:00,100.67,100.69,100.65,100.69,544399992.0
2007-07-30 06:28:00,100.69,100.7,100.66,100.7,840200001.0
2007-07-30 06:29:00,100.69,100.7,100.63,100.67,912399992.0
2007-07-30 06:30:00,100.68,100.71,100.68,100.7,326599999.0
2007-07-30 06:31:00,100.7,100.72,100.7,100.7,468899996.0
2007-07-30 06:32:00,100.7,100.7,100.68,100.69,592499999.0
2007-07-30 06:33:00,100.69,100.69,100.645,100.65,896599990.0
2007-07-30 06:34:00,100.66,100.67,100.64,100.66,480199999.0
2007-07-30 06:35:00,100.66,100.7,100.65,100.69,567500005.0
2007-07-30 06:36:00,100.69,100.7,100.65,100.67,666800002.0
2007-07-30 06:37:00,100.67,100.67,100.635,100.67,667299990.0
2007-07-30 06:38:00,100.67,100.68,100.61,100.64,490700000.0
2007-07-30 06:39:00,100.64,100.66,100.63,100.63,860799997.0
2007-07-30 06:40:00,100.63,100.67,100.61,100.63,656699998.0
2007-07-30 06:41:00,100.63,100.63,100.59,100.6,448399998.0
2007-07-30 06:42:00,100.61,100.62,100.59,100.61,230400001.0
2007-07-30 06:43:00,100.61,100.62,100.6,100.6,594000002.0
2007-07-30 06:44:00,100.6,100.61,100.59,100.61,277100000.0
2007-07-30 06:45:00,100.61,100.63,100.605,100.61,202599997.0
2007-07-30 06:46:00,100.62,100.63,100.59,100.61,356099999.0
2007-07-30 06:47:00,100.61,100.62,100.59,100.62,572599996.0
2007-07-30 06:48:00,100.62,100.63,100.58,100.6,1145200002.0
2007-07-30 06:49:00,100.6,100.61,100.58,100.6,617800001.0
2007-07-30 06:50:00,100.6,100.6,100.58,100.58,503699993.0
2007-07-30 06:51:00,100.58,100.59,100.56,100.58,309899994.0
2007-07-30 06:52:00,100.58,100.59,100.58,100.58,187599998.0
2007-07-30 06:53:00,100.58,100.58,100.56,100.58,219599995.0
2007-07-30 06:54:00,100.58,100.59,100.57,100.58,134499999.0
2007-07-30 06:55:00,100.58,100.58,100.57,100.58,192400000.0
2007-07-30 06:56:00,100.58,100.58,100.55,100.57,274099999.0
2007-07-30 06:57:00,100.55,100.58,100.54,100.57,328000000.0
2007-07-30 06:58:00,100.57,100.6,100.56,100.59,270099999.0
2007-07-30 06:59:00,100.58,100.62,100.55,100.62,647899997.0
2007-07-30 07:00:00,100.62,100.63,100.6,100.62,244400000.0
2007-07-30 07:01:00,100.62,100.65,100.62,100.64,398700000.0
2007-07-30 07:02:00,100.63,100.68,100.63,100.67,270299999.0
2007-07-30 07:03:00,100.67,100.67,100.62,100.63,240200002.0
2007-07-30 07:04:00,100.64,100.66,100.63,100.66,362299998.0
2007-07-30 07:05:00,100.66,100.67,100.65,100.65,208499998.0
2007-07-30 07:06:00,100.65,100.66,100.64,100.64,100800000.0
2007-07-30 07:07:00,100.64,100.68,100.625,100.68,259699999.0
2007-07-30 07:08:00,100.68,100.69,100.65,100.65,385099995.0
2007-07-30 07:09:00,100.65,100.67,100.63,100.64,452799999.0
2007-07-30 07:10:00,100.64,100.66,100.63,100.66,579799999.0
2007-07-30 07:11:00,100.65,100.67,100.64,100.67,344099991.0
2007-07-30 07:12:00,100.67,100.74,100.66,100.73,758900004.0
2007-07-30 07:13:00,100.73,100.75,100.69,100.69,659000001.0
2007-07-30 07:14:00,100.685,100.71,100.67,100.68,593900000.0
2007-07-30 07:15:00,100.68,100.69,100.66,100.66,422399999.0
2007-07-30 07:16:00,100.66,100.68,100.61,100.68,543000001.0
2007-07-30 07:17:00,100.68,100.68,100.66,100.67,478699999.0
2007-07-30 07:18:00,100.67,100.7,100.66,100.68,249400001.0
2007-07-30 07:19:00,100.68,100.71,100.68,100.7,318300000.0
2007-07-30 07:20:00,100.695,100.73,100.68,100.72,673699998.0
2007-07-30 07:21:00,100.72,100.74,100.69,100.74,520099996.0
2007-07-30 07:22:00,100.74,100.74,100.72,100.73,704500000.0
2007-07-30 07:23:00,100.73,100.73,100.705,100.72,530900003.0
2007-07-30 07:24:00,100.705,100.73,100.69,100.72,805100006.0
2007-07-30 07:25:00,100.69,100.77,100.69,100.74,718299996.0
2007-07-30 07:26:00,100.73,100.77,100.71,100.76,627599997.0
2007-07-30 07:27:00,100.76,100.83,100.72,100.82,1245799995.0
2007-07-30 07:28:00,100.82,100.84,100.81,100.83,940700006.0
2007-07-30 07:29:00,100.83,100.84,100.78,100.81,779100005.0
2007-07-30 07:30:00,100.81,100.81,100.75,100.775,1240500005.0
2007-07-30 07:31:00,100.775,100.8,100.74,100.79,829999997.0
2007-07-30 07:32:00,100.79,100.79,100.76,100.77,295499998.0
2007-07-30 07:33:00,100.77,100.78,100.7,100.7,1033499992.0
2007-07-30 07:34:00,100.71,100.74,100.69,100.73,844499999.0
2007-07-30 07:35:00,100.74,100.76,100.71,100.73,1422699990.0
2007-07-30 07:36:00,100.73,100.74,100.65,100.69,745500008.0
2007-07-30 07:37:00,100.68,100.69,100.57,100.57,1010299998.0
2007-07-30 07:38:00,100.58,100.59,100.55,100.55,1457499990.0
2007-07-30 07:39:00,100.55,100.57,100.5,100.57,1754799992.0
2007-07-30 07:40:00,100.57,100.57,100.5,100.55,711999995.0
2007-07-30 07:41:00,100.54,100.63,100.54,100.58,1283699989.0
2007-07-30 07:42:00,100.58,100.6,100.54,100.57,589899997.0
2007-07-30 07:43:00,100.58,100.58,100.56,100.57,645999998.0
2007-07-30 07:44:00,100.57,100.58,100.545,100.56,364099995.0
2007-07-30 07:45:00,100.56,100.57,100.49,100.49,878400002.0
2007-07-30 07:46:00,100.49,100.57,100.49,100.57,698299991.0
2007-07-30 07:47:00,100.57,100.61,100.57,100.6,1213599991.0
2007-07-30 07:48:00,100.61,100.62,100.6,100.62,484599998.0
2007-07-30 07:49:00,100.62,100.63,100.59,100.63,341499997.0
2007-07-30 07:50:00,100.62,100.66,100.6,100.65,419800000.0
2007-07-30 07:51:00,100.65,100.66,100.6,100.6,237899999.0
2007-07-30 07:52:00,100.6,100.63,100.56,100.6,697699994.0
2007-07-30 07:53:00,100.6,100.62,100.59,100.59,768199998.0
2007-07-30 07:54:00,100.6,100.6,100.56,100.56,556999999.0
2007-07-30 07:55:00,100.56,100.6,100.54,100.59,828199993.0
2007-07-30 07:56:00,100.59,100.6,100.57,100.6,476499998.0
2007-07-30 07:57:00,100.6,100.61,100.58,100.6,432300001.0
2007-07-30 07:58:00,100.6,100.63,100.59,100.63,441500000.0
2007-07-30 07:59:00,100.62,100.65,100.61,100.62,580899995.0
2007-07-30 08:00:00,100.63,100.63,100.58,100.6,795499997.0
2007-07-30 08:01:00,100.61,100.62,100.58,100.59,679299997.0
2007-07-30 08:02:00,100.59,100.63,100.56,100.63,921599999.0
2007-07-30 08:03:00,100.63,100.64,100.57,100.57,1211400003.0
2007-07-30 08:04:00,100.575,100.575,100.47,100.48,1833499986.0
2007-07-30 08:05:00,100.46,100.5,100.435,100.45,1558699988.0
2007-07-30 08:06:00,100.45,100.48,100.435,100.46,1128199985.0
2007-07-30 08:07:00,100.46,100.53,100.45,100.51,1580399995.0
2007-07-30 08:08:00,100.51,100.55,100.5,100.535,1656499986.0
2007-07-30 08:09:00,100.54,100.63,100.54,100.61,1500199995.0
2007-07-30 08:10:00,100.63,100.63,100.57,100.58,870200006.0
2007-07-30 08:11:00,100.58,100.61,100.56,100.61,961399997.0
2007-07-30 08:12:00,100.6,100.64,100.585,100.64,801000000.0
2007-07-30 08:13:00,100.64,100.67,100.62,100.62,961099995.0
2007-07-30 08:14:00,100.59,100.65,100.59,100.61,929199992.0
2007-07-30 08:15:00,100.6,100.61,100.58,100.59,444100002.0
2007-07-30 08:16:00,100.59,100.61,100.57,100.59,955600007.0
2007-07-30 08:17:00,100.58,100.61,100.57,100.61,953200000.0
2007-07-30 08:18:00,100.6,100.66,100.59,100.66,618799993.0
2007-07-30 08:19:00,100.66,100.71,100.65,100.66,1367999988.0
2007-07-30 08:20:00,100.67,100.69,100.655,100.67,1034299995.0
2007-07-30 08:21:00,100.67,100.69,100.65,100.68,811400001.0
2007-07-30 08:22:00,100.68,100.68,100.66,100.67,229100000.0
2007-07-30 08:23:00,100.66,100.69,100.64,100.69,1064199997.0
2007-07-30 08:24:00,100.69,100.7,100.67,100.69,1091299995.0
2007-07-30 08:25:00,100.69,100.7,100.64,100.65,1131599994.0
2007-07-30 08:26:00,100.65,100.69,100.65,100.68,1240800013.0
2007-07-30 08:27:00,100.68,100.71,100.66,100.71,901599997.0
2007-07-30 08:28:00,100.71,100.72,100.66,100.67,1102299993.0
2007-07-30 08:29:00,100.67,100.68,100.65,100.66,1201399987.0
2007-07-30 08:30:00,100.66,100.68,100.66,100.68,1051899997.0
2007-07-30 08:31:00,100.68,100.72,100.67,100.71,1711200000.0
2007-07-30 08:32:00,100.71,100.73,100.71,100.73,907600001.0
2007-07-30 08:33:00,100.72,100.74,100.71,100.72,2040700018.0
2007-07-30 08:34:00,100.72,100.73,100.68,100.69,1221200002.0
2007-07-30 08:35:00,100.68,100.7,100.67,100.69,800800000.0
2007-07-30 08:36:00,100.69,100.7,100.67,100.68,861000005.0
2007-07-30 08:37:00,100.68,100.71,100.67,100.7,736899999.0
2007-07-30 08:38:00,100.7,100.7,100.65,100.67,1517400004.0
2007-07-30 08:39:00,100.67,100.68,100.65,100.67,1136900003.0
2007-07-30 08:40:00,100.67,100.67,100.65,100.65,555599999.0
2007-07-30 08:41:00,100.65,100.71,100.64,100.71,1535200008.0
2007-07-30 08:42:00,100.71,100.71,100.67,100.69,1227300003.0
2007-07-30 08:43:00,100.69,100.71,100.68,100.71,1092200007.0
2007-07-30 08:44:00,100.71,100.71,100.69,100.71,969200013.0
2007-07-30 08:45:00,100.71,100.72,100.64,100.665,952599998.0
2007-07-30 08:46:00,100.665,100.72,100.66,100.72,672199996.0
2007-07-30 08:47:00,100.72,100.72,100.67,100.68,848599992.0
2007-07-30 08:48:00,100.68,100.71,100.68,100.7,894899991.0
2007-07-30 08:49:00,100.7,100.71,100.69,100.69,736199994.0
2007-07-30 08:50:00,100.69,100.71,100.65,100.71,1001100001.0
2007-07-30 08:51:00,100.7,100.72,100.7,100.72,1072499994.0
2007-07-30 08:52:00,100.72,100.73,100.7,100.72,544900004.0
2007-07-30 08:53:00,100.72,100.75,100.7,100.75,1084099989.0
2007-07-30 08:54:00,100.74,100.78,100.74,100.76,702599996.0
2007-07-30 08:55:00,100.77,100.81,100.76,100.81,1328999999.0
2007-07-30 08:56:00,100.8,100.84,100.77,100.82,1298699994.0
2007-07-30 08:57:00,100.82,100.83,100.78,100.83,1444999998.0
2007-07-30 08:58:00,100.83,100.88,100.82,100.86,763299996.0
2007-07-30 08:59:00,100.86,100.89,100.85,100.87,522999995.0
2007-07-30 09:00:00,100.89,100.92,100.89,100.89,1272499994.0
2007-07-30 09:01:00,100.89,100.91,100.87,100.9,701600000.0
2007-07-30 09:02:00,100.91,100.92,100.86,100.91,758399997.0
2007-07-30 09:03:00,100.9,100.92,100.85,100.87,674900014.0
2007-07-30 09:04:00,100.87,100.92,100.86,100.875,1057299999.0
2007-07-30 09:05:00,100.89,100.91,100.87,100.88,696200006.0
2007-07-30 09:06:00,100.88,100.9,100.86,100.88,834500000.0
2007-07-30 09:07:00,100.89,100.92,100.88,100.91,589199998.0
2007-07-30 09:08:00,100.91,100.91,100.88,100.9,905600000.0
2007-07-30 09:09:00,100.9,100.91,100.82,100.82,1985900002.0
2007-07-30 09:10:00,100.81,100.84,100.81,100.82,1167000010.0
2007-07-30 09:11:00,100.82,100.85,100.8,100.81,1083499997.0
2007-07-30 09:12:00,100.81,100.825,100.765,100.78,1267300010.0
2007-07-30 09:13:00,100.78,100.78,100.75,100.75,773000002.0
2007-07-30 09:14:00,100.75,100.78,100.75,100.76,866600005.0
2007-07-30 09:15:00,100.76,100.76,100.68,100.68,927099998.0
2007-07-30 09:16:00,100.68,100.71,100.68,100.69,941900003.0
2007-07-30 09:17:00,100.69,100.73,100.67,100.72,1740599995.0
2007-07-30 09:18:00,100.72,100.73,100.71,100.72,1372499995.0
2007-07-30 09:19:00,100.72,100.73,100.7,100.71,890900009.0
2007-07-30 09:20:00,100.71,100.74,100.71,100.72,910399996.0
2007-07-30 09:21:00,100.72,100.75,100.72,100.74,1598000001.0
2007-07-30 09:22:00,100.75,100.76,100.72,100.76,1166900002.0
2007-07-30 09:23:00,100.77,100.79,100.74,100.79,1939700021.0
2007-07-30 09:24:00,100.79,100.79,100.73,100.73,1330599991.0
2007-07-30 09:25:00,100.75,100.76,100.71,100.73,898899997.0
2007-07-30 09:26:00,100.72,100.75,100.7,100.75,359900000.0
2007-07-30 09:27:00,100.75,100.79,100.73,100.79,1167799995.0
2007-07-30 09:28:00,100.79,100.84,100.79,100.83,1225599999.0
2007-07-30 09:29:00,100.83,100.84,100.79,100.8,1531300009.0
2007-07-30 09:30:00,100.81,100.84,100.79,100.82,1863999995.0
2007-07-30 09:31:00,100.82,100.87,100.815,100.87,1600900010.0
2007-07-30 09:32:00,100.87,100.9,100.86,100.89,799799997.0
2007-07-30 09:33:00,100.9,100.92,100.88,100.92,988900001.0
2007-07-30 09:34:00,100.91,100.95,100.91,100.94,1600100012.0
2007-07-30 09:35:00,100.95,100.95,100.93,100.95,2107900004.0
2007-07-30 09:36:00,100.94,100.95,100.89,100.89,2107900004.0
2007-07-30 09:37:00,100.9,100.97,100.89,100.97,1907599993.0
2007-07-30 09:38:00,100.98,101.03,100.96,101.01,992499995.0
2007-07-30 09:39:00,101.01,101.03,100.99,101.02,1794600003.0
2007-07-30 09:40:00,101.02,101.02,101.0,101.01,823899998.0
2007-07-30 09:41:00,101.03,101.03,101.01,101.02,1048300000.0
2007-07-30 09:42:00,101.02,101.07,101.02,101.07,1048300000.0
2007-07-30 09:43:00,101.07,101.13,101.06,101.12,1371200007.0
2007-07-30 09:44:00,101.12,101.19,101.1,101.19,1840099997.0
2007-07-30 09:45:00,101.2,101.21,101.16,101.17,1840099997.0
2007-07-30 09:46:00,101.17,101.2,101.15,101.17,1840099997.0
2007-07-30 09:47:00,101.17,101.19,101.145,101.18,1214700001.0
2007-07-30 09:48:00,101.18,101.2,101.16,101.19,771400002.0
2007-07-30 09:49:00,101.19,101.27,101.19,101.27,1925400004.0
2007-07-30 09:50:00,101.27,101.35,101.26,101.33,2129699997.0
2007-07-30 09:51:00,101.33,101.4,101.31,101.39,1764399995.0
2007-07-30 09:52:00,101.39,101.47,101.39,101.47,928900000.0
2007-07-30 09:53:00,101.46,101.53,101.46,101.53,1071100000.0
2007-07-30 09:54:00,101.53,101.58,101.51,101.53,1260700000.0
2007-07-30 09:55:00,101.53,101.61,101.52,101.59,1660600000.0
2007-07-30 09:56:00,101.585,101.66,101.57,101.635,1236399996.0
2007-07-30 09:57:00,101.64,101.65,101.545,101.55,1019499997.0
2007-07-30 09:58:00,101.54,101.58,101.52,101.56,658200000.0
2007-07-30 09:59:00,101.56,101.58,101.51,101.52,924400001.0
2007-07-30 10:00:00,101.52,101.54,101.51,101.54,663500004.0
2007-07-30 10:01:00,101.53,101.53,101.5,101.52,379200000.0
2007-07-30 10:02:00,101.52,101.54,101.5,101.51,661600000.0
2007-07-30 10:03:00,101.51,101.53,101.49,101.49,547900000.0
2007-07-30 10:04:00,101.5,101.5,101.43,101.43,1180899994.0
2007-07-30 10:05:00,101.43,101.44,101.36,101.37,2117999967.0
2007-07-30 10:06:00,101.39,101.39,101.33,101.35,2012599974.0
2007-07-30 10:07:00,101.32,101.34,101.29,101.31,2077599994.0
2007-07-30 10:08:00,101.3,101.4,101.3,101.4,2077599994.0
2007-07-30 10:09:00,101.41,101.42,101.35,101.41,2077599994.0
2007-07-30 10:10:00,101.41,101.43,101.38,101.4,2077599994.0
2007-07-30 10:11:00,101.4,101.42,101.37,101.38,1250199999.0
2007-07-30 10:12:00,101.38,101.42,101.37,101.42,1476399986.0
2007-07-30 10:13:00,101.41,101.46,101.4,101.46,1425699985.0
2007-07-30 10:14:00,101.46,101.48,101.38,101.41,984199990.0
2007-07-30 10:15:00,101.41,101.44,101.4,101.43,1162999993.0
2007-07-30 10:16:00,101.43,101.5,101.42,101.5,2062899981.0
2007-07-30 10:17:00,101.5,101.5,101.47,101.47,542899999.0
2007-07-30 10:18:00,101.47,101.52,101.46,101.49,1083099999.0
2007-07-30 10:19:00,101.49,101.5,101.45,101.49,1062900002.0
2007-07-30 10:20:00,101.49,101.49,101.44,101.47,662200000.0
2007-07-30 10:21:00,101.47,101.48,101.44,101.44,647899997.0
2007-07-30 10:22:00,101.44,101.44,101.39,101.4,889999996.0
2007-07-30 10:23:00,101.41,101.43,101.375,101.43,1335499999.0
2007-07-30 10:24:00,101.43,101.43,101.395,101.405,1762199989.0
2007-07-30 10:25:00,101.405,101.43,101.38,101.43,1345899994.0
2007-07-30 10:26:00,101.43,101.44,101.37,101.39,1536099992.0
2007-07-30 10:27:00,101.395,101.42,101.37,101.39,1642399999.0
2007-07-30 10:28:00,101.39,101.41,101.35,101.41,916499997.0
2007-07-30 10:29:00,101.41,101.47,101.41,101.46,1268199999.0
2007-07-30 10:30:00,101.46,101.48,101.43,101.48,604599999.0
2007-07-30 10:31:00,101.48,101.48,101.43,101.47,1032100000.0
2007-07-30 10:32:00,101.47,101.52,101.44,101.52,488300000.0
2007-07-30 10:33:00,101.52,101.58,101.52,101.55,1699900003.0
2007-07-30 10:34:00,101.55,101.57,101.5,101.52,490599999.0
2007-07-30 10:35:00,101.515,101.54,101.51,101.53,1034299997.0
2007-07-30 10:36:00,101.53,101.55,101.51,101.55,595200000.0
2007-07-30 10:37:00,101.56,101.56,101.54,101.55,366400000.0
2007-07-30 10:38:00,101.55,101.57,101.55,101.57,514400000.0
2007-07-30 10:39:00,101.57,101.57,101.525,101.54,1264300001.0
2007-07-30 10:40:00,101.55,101.57,101.5,101.55,959000003.0
2007-07-30 10:41:00,101.56,101.59,101.54,101.57,1332500010.0
2007-07-30 10:42:00,101.57,101.57,101.54,101.56,855799995.0
2007-07-30 10:43:00,101.56,101.59,101.56,101.58,1260399998.0
2007-07-30 10:44:00,101.57,101.58,101.54,101.57,669799998.0
2007-07-30 10:45:00,101.57,101.58,101.56,101.57,774700002.0
2007-07-30 10:46:00,101.57,101.57,101.54,101.57,515100003.0
2007-07-30 10:47:00,101.56,101.57,101.56,101.57,75800000.0
2007-07-30 10:48:00,101.57,101.58,101.54,101.58,1023399989.0
2007-07-30 10:49:00,101.58,101.58,101.56,101.56,777099990.0
2007-07-30 10:50:00,101.55,101.57,101.52,101.55,1100499996.0
2007-07-30 10:51:00,101.56,101.56,101.48,101.53,1231699991.0
2007-07-30 10:52:00,101.53,101.53,101.49,101.515,1473799998.0
2007-07-30 10:53:00,101.52,101.52,101.43,101.44,995400006.0
2007-07-30 10:54:00,101.43,101.43,101.35,101.38,1349599999.0
2007-07-30 10:55:00,101.38,101.39,101.35,101.38,912399996.0
2007-07-30 10:56:00,101.38,101.38,101.31,101.34,1364499999.0
2007-07-30 10:57:00,101.35,101.35,101.29,101.31,1719999981.0
2007-07-30 10:58:00,101.31,101.34,101.26,101.28,1297500004.0
2007-07-30 10:59:00,101.28,101.32,101.27,101.32,1056500015.0
2007-07-30 11:00:00,101.32,101.34,101.26,101.26,815700004.0
2007-07-30 11:01:00,101.26,101.27,101.23,101.23,554399999.0
2007-07-30 11:02:00,101.24,101.24,101.15,101.15,1642300002.0
2007-07-30 11:03:00,101.15,101.16,101.115,101.14,1762200002.0
2007-07-30 11:04:00,101.14,101.15,101.08,101.09,1491299993.0
2007-07-30 11:05:00,101.09,101.15,101.08,101.12,1226699999.0
2007-07-30 11:06:00,101.12,101.13,101.1,101.1,1201899990.0
2007-07-30 11:07:00,101.1,101.15,101.1,101.13,1035999993.0
2007-07-30 11:08:00,101.13,101.17,101.13,101.16,730099997.0
2007-07-30 11:09:00,101.16,101.19,101.15,101.18,697999998.0
2007-07-30 11:10:00,101.18,101.18,101.15,101.18,731399988.0
2007-07-30 11:11:00,101.18,101.2,101.15,101.19,1332499998.0
2007-07-30 11:12:00,101.19,101.22,101.18,101.21,1229499988.0
2007-07-30 11:13:00,101.22,101.23,101.19,101.19,558400000.0
2007-07-30 11:14:00,101.19,101.19,101.125,101.15,928100004.0
2007-07-30 11:15:00,101.15,101.15,101.12,101.13,940499992.0
2007-07-30 11:16:00,101.13,101.13,101.065,101.08,1337499989.0
2007-07-30 11:17:00,101.08,101.11,101.05,101.11,2120299988.0
2007-07-30 11:18:00,101.11,101.11,101.085,101.1,977399987.0
2007-07-30 11:19:00,101.1,101.14,101.09,101.14,832100000.0
2007-07-30 11:20:00,101.13,101.15,101.13,101.14,1190199998.0
2007-07-30 11:21:00,101.14,101.17,101.14,101.15,825699994.0
2007-07-30 11:22:00,101.15,101.18,101.14,101.17,908699999.0
2007-07-30 11:23:00,101.18,101.18,101.14,101.14,1630399994.0
2007-07-30 11:24:00,101.14,101.15,101.1,101.13,960900001.0
2007-07-30 11:25:00,101.14,101.16,101.13,101.16,778800001.0
2007-07-30 11:26:00,101.16,101.16,101.13,101.15,794299987.0
2007-07-30 11:27:00,101.15,101.15,101.125,101.13,217200000.0
2007-07-30 11:28:00,101.13,101.13,101.05,101.07,1314199999.0
2007-07-30 11:29:00,101.07,101.09,101.04,101.09,1224899997.0
2007-07-30 11:30:00,101.09,101.13,101.07,101.13,1133299994.0
2007-07-30 11:31:00,101.13,101.17,101.11,101.15,1049600000.0
2007-07-30 11:32:00,101.15,101.16,101.14,101.16,834999994.0
2007-07-30 11:33:00,101.16,101.16,101.125,101.14,592400000.0
2007-07-30 11:34:00,101.15,101.16,101.14,101.14,525299992.0
2007-07-30 11:35:00,101.145,101.17,101.1,101.13,1486200001.0
2007-07-30 11:36:00,101.12,101.15,101.1,101.15,713400000.0
2007-07-30 11:37:00,101.15,101.16,101.11,101.135,276500000.0
2007-07-30 11:38:00,101.13,101.15,101.12,101.14,1091199999.0
2007-07-30 11:39:00,101.13,101.15,101.09,101.15,1238099994.0
2007-07-30 11:40:00,101.15,101.15,101.1,101.13,1315599999.0
2007-07-30 11:41:00,101.13,101.16,101.1,101.16,1379700006.0
2007-07-30 11:42:00,101.16,101.16,101.1,101.1,902399984.0
2007-07-30 11:43:00,101.11,101.12,101.07,101.1,1151600010.0
2007-07-30 11:44:00,101.11,101.11,101.01,101.06,1115600000.0
2007-07-30 11:45:00,101.06,101.06,101.0,101.02,698300000.0
2007-07-30 11:46:00,101.02,101.05,101.01,101.05,1026300000.0
2007-07-30 11:47:00,101.06,101.06,100.96,100.99,1928899983.0
2007-07-30 11:48:00,101.0,101.01,100.98,100.99,1928899983.0
2007-07-30 11:49:00,100.99,101.02,100.975,100.99,906899997.0
2007-07-30 11:50:00,100.99,101.02,100.98,101.02,1755399994.0
2007-07-30 11:51:00,101.03,101.03,101.0,101.0,653600000.0
2007-07-30 11:52:00,101.0,101.03,100.92,100.92,1253399999.0
2007-07-30 11:53:00,100.91,100.93,100.86,100.86,1445199998.0
2007-07-30 11:54:00,100.85,100.85,100.77,100.77,1445199998.0
2007-07-30 11:55:00,100.78,100.84,100.78,100.81,1445199998.0
2007-07-30 11:56:00,100.81,100.83,100.79,100.81,1661000003.0
2007-07-30 11:57:00,100.81,100.86,100.81,100.86,1207500003.0
2007-07-30 11:58:00,100.86,100.89,100.85,100.89,869200000.0
2007-07-30 11:59:00,100.89,100.89,100.84,100.86,1473700000.0
2007-07-30 12:00:00,100.86,100.86,100.82,100.85,1112599995.0
2007-07-30 12:01:00,100.85,100.88,100.84,100.86,1493699987.0
2007-07-30 12:02:00,100.86,100.87,100.84,100.87,1048300007.0
2007-07-30 12:03:00,100.87,100.87,100.8,100.81,983700000.0
2007-07-30 12:04:00,100.81,100.86,100.8,100.85,705400000.0
2007-07-30 12:05:00,100.85,100.87,100.84,100.85,1448099996.0
2007-07-30 12:06:00,100.85,100.9,100.83,100.88,1795399992.0
2007-07-30 12:07:00,100.88,100.89,100.82,100.85,1658299991.0
2007-07-30 12:08:00,100.85,100.85,100.84,100.84,921199994.0
2007-07-30 12:09:00,100.84,100.86,100.83,100.86,764100002.0
2007-07-30 12:10:00,100.85,100.89,100.83,100.88,1289000003.0
2007-07-30 12:11:00,100.86,100.92,100.86,100.89,547900002.0
2007-07-30 12:12:00,100.88,100.92,100.865,100.92,1044099998.0
2007-07-30 12:13:00,100.92,100.94,100.87,100.93,1333499993.0
2007-07-30 12:14:00,100.94,100.95,100.91,100.94,1755299998.0
2007-07-30 12:15:00,100.93,101.05,100.925,101.03,1255300001.0
2007-07-30 12:16:00,101.03,101.04,100.95,100.95,1068899995.0
2007-07-30 12:17:00,100.95,100.96,100.91,100.95,453199997.0
2007-07-30 12:18:00,100.95,100.96,100.86,100.9,1439999993.0
2007-07-30 12:19:00,100.89,100.92,100.87,100.9,1274299999.0
2007-07-30 12:20:00,100.9,100.9,100.865,100.87,682699995.0
2007-07-30 12:21:00,100.87,100.88,100.84,100.87,880000000.0
2007-07-30 12:22:00,100.87,100.88,100.81,100.81,502399999.0
2007-07-30 12:23:00,100.79,100.8,100.75,100.76,1422199992.0
2007-07-30 12:24:00,100.77,100.78,100.735,100.74,1422199992.0
2007-07-30 12:25:00,100.735,100.74,100.7,100.7,1636700010.0
2007-07-30 12:26:00,100.7,100.73,100.685,100.7,1428899999.0
2007-07-30 12:27:00,100.7,100.7,100.64,100.68,1259100006.0
2007-07-30 12:28:00,100.68,100.72,100.68,100.72,931099997.0
2007-07-30 12:29:00,100.72,100.76,100.7,100.725,1593499999.0
2007-07-30 12:30:00,100.73,100.73,100.68,100.7,1648599996.0
2007-07-30 12:31:00,100.71,100.71,100.65,100.69,735699998.0
2007-07-30 12:32:00,100.69,100.72,100.66,100.72,725100000.0
2007-07-30 12:33:00,100.72,100.72,100.6,100.63,1591299996.0
2007-07-30 12:34:00,100.635,100.64,100.58,100.6,1067199982.0
2007-07-30 12:35:00,100.6,100.61,100.56,100.585,1317900013.0
2007-07-30 12:36:00,100.59,100.63,100.58,100.61,924499992.0
2007-07-30 12:37:00,100.61,100.61,100.53,100.53,1650599993.0
2007-07-30 12:38:00,100.53,100.54,100.51,100.52,1583299985.0
2007-07-30 12:39:00,100.5,100.5,100.43,100.45,1200599996.0
2007-07-30 12:40:00,100.43,100.43,100.34,100.37,1200599996.0
2007-07-30 12:41:00,100.36,100.38,100.28,100.3,1200599996.0
2007-07-30 12:42:00,100.32,100.32,100.28,100.32,1200599996.0
2007-07-30 12:43:00,100.31,100.33,100.3,100.31,1813099998.0
2007-07-30 12:44:00,100.3,100.33,100.29,100.32,1024999993.0
2007-07-30 12:45:00,100.32,100.37,100.31,100.35,1679699994.0
2007-07-30 12:46:00,100.35,100.44,100.35,100.405,1791799997.0
2007-07-30 12:47:00,100.39,100.46,100.32,100.32,2082399993.0
2007-07-30 12:48:00,100.32,100.32,100.23,100.24,2082399993.0
2007-07-30 12:49:00,100.24,100.27,100.21,100.24,1500499994.0
2007-07-30 12:50:00,100.24,100.28,100.21,100.26,1773699984.0
2007-07-30 12:51:00,100.26,100.26,100.14,100.16,2129699993.0
2007-07-30 12:52:00,100.16,100.22,100.16,100.22,1929899974.0
2007-07-30 12:53:00,100.19,100.19,100.15,100.17,2027099993.0
2007-07-30 12:54:00,100.15,100.18,100.11,100.11,2027099993.0
2007-07-30 12:55:00,100.11,100.13,100.05,100.07,2027099993.0
2007-07-30 12:56:00,100.09,100.15,100.07,100.15,746299999.0
2007-07-30 12:57:00,100.14,100.14,100.1,100.11,746299999.0
2007-07-30 12:58:00,100.11,100.22,100.11,100.22,1486100001.0
2007-07-30 12:59:00,100.22,100.4,100.21,100.39,1594199996.0
2007-07-30 13:00:00,100.38,100.46,100.38,100.43,1594199996.0
2007-07-30 13:01:00,100.43,100.46,100.42,100.44,1594199996.0
2007-07-30 13:02:00,100.44,100.44,100.33,100.355,2085099995.0
2007-07-30 13:03:00,100.36,100.37,100.3,100.3,1753000000.0
2007-07-30 13:04:00,100.31,100.34,100.29,100.34,1256600006.0
2007-07-30 13:05:00,100.34,100.38,100.34,100.36,1728499982.0
2007-07-30 13:06:00,100.36,100.37,100.32,100.36,870200007.0
2007-07-30 13:07:00,100.35,100.38,100.32,100.37,1553000000.0
2007-07-30 13:08:00,100.37,100.39,100.35,100.38,744099999.0
2007-07-30 13:09:00,100.38,100.39,100.37,100.39,536299994.0
2007-07-30 13:10:00,100.39,100.39,100.34,100.36,664100000.0
2007-07-30 13:11:00,100.36,100.41,100.34,100.39,1605600000.0
2007-07-30 13:12:00,100.38,100.4,100.32,100.32,1605600000.0
2007-07-30 13:13:00,100.32,100.33,100.28,100.3,1196999994.0
2007-07-30 13:14:00,100.3,100.32,100.285,100.31,952299998.0
2007-07-30 13:15:00,100.32,100.33,100.28,100.29,868000002.0
2007-07-30 13:16:00,100.29,100.3,100.25,100.28,287899999.0
2007-07-30 13:17:00,100.28,100.29,100.25,100.29,1743399997.0
2007-07-30 13:18:00,100.29,100.32,100.27,100.29,1800799998.0
2007-07-30 13:19:00,100.28,100.3,100.27,100.29,1166399999.0
2007-07-30 13:20:00,100.29,100.29,100.23,100.26,1018399997.0
2007-07-30 13:21:00,100.25,100.27,100.22,100.22,493600000.0
2007-07-30 13:22:00,100.22,100.23,100.18,100.19,785399997.0
2007-07-30 13:23:00,100.19,100.21,100.16,100.18,1781799999.0
2007-07-30 13:24:00,100.18,100.2,100.17,100.2,728499999.0
2007-07-30 13:25:00,100.2,100.24,100.2,100.24,499999995.0
2007-07-30 13:26:00,100.24,100.25,100.17,100.17,421600000.0
2007-07-30 13:27:00,100.17,100.18,100.14,100.18,787200003.0
2007-07-30 13:28:00,100.19,100.21,100.18,100.18,568299995.0
2007-07-30 13:29:00,100.18,100.22,100.16,100.21,824999999.0
2007-07-30 13:30:00,100.21,100.25,100.17,100.23,1302299997.0
2007-07-30 13:31:00,100.23,100.25,100.15,100.25,1478700001.0
2007-07-30 13:32:00,100.25,100.29,100.25,100.26,1844300002.0
2007-07-30 13:33:00,100.27,100.35,100.27,100.33,1844300002.0
2007-07-30 13:34:00,100.32,100.38,100.32,100.37,1636500002.0
2007-07-30 13:35:00,100.37,100.39,100.36,100.37,816599999.0
2007-07-30 13:36:00,100.37,100.4,100.34,100.39,1882199992.0
2007-07-30 13:37:00,100.39,100.4,100.335,100.34,1654699990.0
2007-07-30 13:38:00,100.34,100.36,100.3,100.35,1032199989.0
2007-07-30 13:39:00,100.35,100.35,100.31,100.34,1381299998.0
2007-07-30 13:40:00,100.34,100.35,100.32,100.32,570300000.0
2007-07-30 13:41:00,100.33,100.34,100.33,100.34,494699996.0
2007-07-30 13:42:00,100.34,100.36,100.33,100.34,730200000.0
2007-07-30 13:43:00,100.34,100.35,100.28,100.28,1331100000.0
2007-07-30 13:44:00,100.29,100.3,100.27,100.27,890000001.0
2007-07-30 13:45:00,100.27,100.28,100.24,100.27,890000001.0
2007-07-30 13:46:00,100.27,100.28,100.27,100.28,713599994.0
2007-07-30 13:47:00,100.28,100.28,100.24,100.26,1009499994.0
2007-07-30 13:48:00,100.24,100.28,100.24,100.26,1408299975.0
2007-07-30 13:49:00,100.24,100.25,100.17,100.2,1273100000.0
2007-07-30 13:50:00,100.2,100.24,100.2,100.23,1273100000.0
2007-07-30 13:51:00,100.23,100.27,100.21,100.265,1504700013.0
2007-07-30 13:52:00,100.27,100.31,100.27,100.29,1195300006.0
2007-07-30 13:53:00,100.29,100.3,100.24,100.28,1686600000.0
2007-07-30 13:54:00,100.29,100.29,100.18,100.185,1868699988.0
2007-07-30 13:55:00,100.2,100.23,100.17,100.19,2007400025.0
2007-07-30 13:56:00,100.19,100.21,100.17,100.17,2072000005.0
2007-07-30 13:57:00,100.19,100.22,100.15,100.15,1269300003.0
2007-07-30 13:58:00,100.14,100.17,100.1,100.16,1269300003.0
2007-07-30 13:59:00,100.16,100.16,100.14,100.15,1269300003.0
2007-07-30 14:00:00,100.15,100.15,100.01,100.04,1789600000.0
2007-07-30 14:01:00,100.04,100.08,100.04,100.08,2032300001.0
2007-07-30 14:02:00,100.07,100.08,100.02,100.07,1469200004.0
2007-07-30 14:03:00,100.07,100.12,100.06,100.11,942499995.0
2007-07-30 14:04:00,100.11,100.13,100.08,100.12,1092499999.0
2007-07-30 14:05:00,100.12,100.17,100.1,100.135,1838799995.0
2007-07-30 14:06:00,100.14,100.22,100.14,100.22,1177900000.0
2007-07-30 14:07:00,100.22,100.23,100.15,100.17,1071699999.0
2007-07-30 14:08:00,100.18,100.23,100.12,100.16,1273499998.0
2007-07-30 14:09:00,100.16,100.25,100.145,100.23,1346399993.0
2007-07-30 14:10:00,100.23,100.23,100.165,100.19,894399999.0
2007-07-30 14:11:00,100.19,100.24,100.19,100.21,1777999999.0
2007-07-30 14:12:00,100.21,100.24,100.21,100.23,726899999.0
2007-07-30 14:13:00,100.22,100.23,100.16,100.21,1200899994.0
2007-07-30 14:14:00,100.21,100.22,100.19,100.195,1095300000.0
2007-07-30 14:15:00,100.2,100.23,100.19,100.21,593300002.0
2007-07-30 14:16:00,100.21,100.22,100.2,100.21,160200000.0
2007-07-30 14:17:00,100.21,100.24,100.2,100.22,523899999.0
2007-07-30 14:18:00,100.21,100.24,100.21,100.22,902399994.0
2007-07-30 14:19:00,100.22,100.23,100.195,100.22,1201899995.0
2007-07-30 14:20:00,100.22,100.23,100.19,100.22,874999998.0
2007-07-30 14:21:00,100.22,100.26,100.21,100.26,1573200005.0
2007-07-30 14:22:00,100.245,100.29,100.22,100.29,1350899996.0
2007-07-30 14:23:00,100.29,100.32,100.255,100.32,1146199991.0
2007-07-30 14:24:00,100.3,100.42,100.3,100.39,1182399989.0
2007-07-30 14:25:00,100.41,100.42,100.37,100.37,1182399989.0
2007-07-30 14:26:00,100.38,100.4,100.35,100.39,1331999995.0
2007-07-30 14:27:00,100.4,100.41,100.36,100.38,1247899994.0
2007-07-30 14:28:00,100.38,100.4,100.35,100.39,1002899996.0
2007-07-30 14:29:00,100.39,100.43,100.39,100.41,1001399998.0
2007-07-30 14:30:00,100.41,100.41,100.37,100.39,807999999.0
2007-07-30 14:31:00,100.39,100.44,100.38,100.44,813199996.0
2007-07-30 14:32:00,100.44,100.5,100.43,100.49,661199995.0
2007-07-30 14:33:00,100.5,100.58,100.495,100.55,1577199998.0
2007-07-30 14:34:00,100.55,100.58,100.52,100.58,1509399987.0
2007-07-30 14:35:00,100.57,100.64,100.56,100.64,1264300002.0
2007-07-30 14:36:00,100.65,100.69,100.61,100.62,1264300002.0
2007-07-30 14:37:00,100.63,100.67,100.62,100.66,1264300002.0
2007-07-30 14:38:00,100.66,100.71,100.63,100.66,1761499985.0
2007-07-30 14:39:00,100.66,100.71,100.65,100.69,1955799975.0
2007-07-30 14:40:00,100.68,100.68,100.63,100.64,813899992.0
2007-07-30 14:41:00,100.67,100.67,100.64,100.65,813899992.0
2007-07-30 14:42:00,100.65,100.66,100.6,100.61,1258000003.0
2007-07-30 14:43:00,100.61,100.61,100.57,100.58,1063999999.0
2007-07-30 14:44:00,100.58,100.63,100.58,100.62,830100001.0
2007-07-30 14:45:00,100.62,100.62,100.58,100.605,988299990.0
2007-07-30 14:46:00,100.6,100.67,100.6,100.65,1291199999.0
2007-07-30 14:47:00,100.65,100.75,100.64,100.75,1440900006.0
2007-07-30 14:48:00,100.75,100.76,100.7,100.72,966400001.0
2007-07-30 14:49:00,100.71,100.72,100.695,100.71,747599998.0
2007-07-30 14:50:00,100.71,100.71,100.66,100.67,1479100004.0
2007-07-30 14:51:00,100.68,100.69,100.63,100.67,1496299993.0
2007-07-30 14:52:00,100.67,100.71,100.66,100.67,641499999.0
2007-07-30 14:53:00,100.66,100.68,100.64,100.64,1190900006.0
2007-07-30 14:54:00,100.64,100.65,100.61,100.65,960899999.0
2007-07-30 14:55:00,100.66,100.72,100.64,100.72,960899999.0
2007-07-30 14:56:00,100.71,100.81,100.7,100.81,1355600001.0
2007-07-30 14:57:00,100.81,100.84,100.79,100.81,1377800005.0
2007-07-30 14:58:00,100.81,100.82,100.79,100.8,1450600000.0
2007-07-30 14:59:00,100.8,100.81,100.74,100.76,1480900000.0
2007-07-30 15:00:00,100.76,100.92,100.75,100.91,1789999994.0
2007-07-30 15:01:00,100.9,101.03,100.9,101.02,2057899993.0
2007-07-30 15:02:00,101.04,101.06,101.01,101.06,2057899993.0
2007-07-30 15:03:00,101.06,101.07,101.03,101.05,1703599993.0
2007-07-30 15:04:00,101.07,101.18,101.07,101.15,1703599993.0
2007-07-30 15:05:00,101.16,101.17,101.1,101.14,1703599993.0
2007-07-30 15:06:00,101.14,101.15,101.1,101.14,1698899993.0
2007-07-30 15:07:00,101.12,101.17,101.12,101.14,1608200000.0
2007-07-30 15:08:00,101.14,101.18,101.09,101.16,1958399994.0
2007-07-30 15:09:00,101.18,101.32,101.17,101.19,2125699992.0
2007-07-30 15:10:00,101.21,101.24,101.18,101.2,2125699992.0
2007-07-30 15:11:00,101.2,101.21,101.155,101.18,1975199994.0
2007-07-30 15:12:00,101.18,101.25,101.18,101.22,1107199998.0
2007-07-30 15:13:00,101.21,101.24,101.13,101.16,1703799994.0
2007-07-30 15:14:00,101.16,101.21,101.14,101.21,1983599999.0
2007-07-30 15:15:00,101.21,101.24,101.16,101.18,1350799992.0
2007-07-30 15:16:00,101.18,101.21,101.12,101.2,2027799993.0
2007-07-30 15:17:00,101.2,101.21,101.14,101.14,1618399984.0
2007-07-30 15:18:00,101.14,101.16,101.1,101.12,696799999.0
2007-07-30 15:19:00,101.1,101.12,101.07,101.12,1428800002.0
2007-07-30 15:20:00,101.11,101.13,101.07,101.13,1428800002.0
2007-07-30 15:21:00,101.13,101.13,101.095,101.1,987300000.0
2007-07-30 15:22:00,101.1,101.17,101.1,101.14,1384399996.0
2007-07-30 15:23:00,101.14,101.14,101.09,101.11,1408299990.0
2007-07-30 15:24:00,101.12,101.12,101.075,101.075,873600001.0
2007-07-30 15:25:00,101.09,101.11,101.07,101.07,1275299996.0
2007-07-30 15:26:00,101.07,101.13,101.05,101.13,1644500010.0
2007-07-30 15:27:00,101.13,101.15,101.115,101.14,1595200001.0
2007-07-30 15:28:00,101.14,101.16,101.12,101.12,2001299996.0
2007-07-30 15:29:00,101.12,101.18,101.12,101.15,1110099995.0
2007-07-30 15:30:00,101.15,101.2,101.14,101.19,2054700015.0
2007-07-30 15:31:00,101.17,101.2,101.13,101.19,1796599989.0
2007-07-30 15:32:00,101.2,101.25,101.195,101.23,1796599989.0
2007-07-30 15:33:00,101.205,101.31,101.205,101.3,1308999992.0
2007-07-30 15:34:00,101.3,101.3,101.24,101.25,1455799992.0
2007-07-30 15:35:00,101.25,101.27,101.18,101.185,1356499996.0
2007-07-30 15:36:00,101.185,101.2,101.15,101.18,1371699995.0
2007-07-30 15:37:00,101.16,101.17,101.1,101.12,1469099998.0
2007-07-30 15:38:00,101.11,101.12,101.02,101.04,2051899998.0
2007-07-30 15:39:00,101.04,101.06,101.0,101.005,1340399995.0
2007-07-30 15:40:00,101.0,101.04,100.99,101.01,1756399997.0
2007-07-30 15:41:00,101.02,101.03,100.85,100.85,1756399997.0
2007-07-30 15:42:00,100.85,100.94,100.85,100.92,1848099987.0
2007-07-30 15:43:00,100.93,100.94,100.88,100.91,1848099987.0
2007-07-30 15:44:00,100.91,100.955,100.88,100.95,1969099998.0
2007-07-30 15:45:00,100.95,101.07,100.945,101.07,2024099992.0
2007-07-30 15:46:00,101.065,101.14,101.02,101.14,1916800002.0
2007-07-30 15:47:00,101.15,101.16,101.09,101.13,2025899988.0
2007-07-30 15:48:00,101.14,101.18,101.12,101.16,2025899988.0
2007-07-30 15:49:00,101.15,101.17,101.13,101.13,1496900008.0
2007-07-30 15:50:00,101.12,101.16,101.11,101.13,1496900008.0
2007-07-30 15:51:00,101.12,101.15,101.07,101.1,1496900008.0
2007-07-30 15:52:00,101.1,101.1,101.04,101.05,1021699998.0
2007-07-30 15:53:00,101.04,101.04,100.95,100.96,828699996.0
2007-07-30 15:54:00,100.96,100.98,100.935,100.95,1981399992.0
2007-07-30 15:55:00,100.93,100.95,100.9,100.95,1415799994.0
2007-07-30 15:56:00,100.95,100.98,100.95,100.96,1415799994.0
2007-07-30 15:57:00,100.97,101.03,100.95,101.02,2143399983.0
2007-07-30 15:58:00,101.01,101.12,101.01,101.09,2143399983.0
2007-07-30 15:59:00,101.1,101.12,101.07,101.07,2143399983.0
2007-07-30 16:00:00,101.07,101.08,101.01,101.06,2047299988.0
2007-07-30 16:01:00,101.06,101.11,101.05,101.11,1969699991.0
2007-07-30 16:02:00,101.1,101.1,101.06,101.06,1625499987.0
2007-07-30 16:03:00,101.08,101.12,101.07,101.11,1625499987.0
2007-07-30 16:04:00,101.11,101.11,101.02,101.02,1423699989.0
2007-07-30 16:05:00,101.025,101.09,101.025,101.08,1770799990.0
2007-07-30 16:06:00,101.075,101.08,101.02,101.05,1365299989.0
2007-07-30 16:07:00,101.05,101.05,101.01,101.02,1287499999.0
2007-07-30 16:08:00,101.02,101.07,101.01,101.06,1807799990.0
2007-07-30 16:09:00,101.06,101.08,101.02,101.06,1920299986.0
2007-07-30 16:10:00,101.06,101.08,101.035,101.04,2107399992.0
2007-07-30 16:11:00,101.04,101.08,101.01,101.07,1412999996.0
2007-07-30 16:12:00,101.08,101.08,101.02,101.05,1792700005.0
2007-07-30 16:13:00,101.06,101.06,100.99,101.02,1039099998.0
2007-07-30 16:14:00,101.04,101.07,101.02,101.06,1365299997.0
2007-07-30 16:15:00,101.06,101.06,101.02,101.02,1413400001.0
2007-07-30 16:16:00,101.02,101.08,101.0,101.08,1686100003.0
2007-07-30 16:17:00,101.08,101.09,101.02,101.05,1649899990.0
2007-07-30 16:18:00,101.05,101.11,101.04,101.11,1709499991.0
2007-07-30 16:19:00,101.11,101.11,101.08,101.08,1466500000.0
2007-07-30 16:20:00,101.09,101.1,101.06,101.07,873300001.0
2007-07-30 16:21:00,101.08,101.12,101.07,101.11,1734799997.0
2007-07-30 16:22:00,101.11,101.12,101.09,101.12,1664000004.0
2007-07-30 16:23:00,101.12,101.19,101.11,101.19,1971899990.0
2007-07-30 16:24:00,101.18,101.2,101.17,101.19,1844200004.0
2007-07-30 16:25:00,101.2,101.26,101.19,101.24,1844200004.0
2007-07-30 16:26:00,101.26,101.26,101.22,101.23,1751499996.0
2007-07-30 16:27:00,101.23,101.25,101.19,101.19,1751499996.0
2007-07-30 16:28:00,101.19,101.21,101.185,101.2,1148099996.0
2007-07-30 16:29:00,101.2,101.21,101.17,101.18,1322199991.0
2007-07-30 16:30:00,101.18,101.18,101.15,101.17,1562399993.0
2007-07-30 16:31:00,101.16,101.16,101.08,101.11,1869599994.0
2007-07-30 16:32:00,101.11,101.12,101.065,101.065,1535100002.0
2007-07-30 16:33:00,101.07,101.09,101.05,101.06,1227300001.0
2007-07-30 16:34:00,101.06,101.06,101.03,101.04,1511800006.0
2007-07-30 16:35:00,101.04,101.06,101.015,101.02,1206999996.0
2007-07-30 16:36:00,101.02,101.03,100.99,101.025,1467499997.0
2007-07-30 16:37:00,101.025,101.03,100.97,100.97,1811499980.0
2007-07-30 16:38:00,100.96,100.98,100.95,100.95,1448599989.0
2007-07-30 16:39:00,100.94,100.96,100.93,100.95,1448599989.0
2007-07-30 16:40:00,100.95,100.95,100.87,100.89,1507299997.0
2007-07-30 16:41:00,100.9,100.9,100.86,100.9,1370400001.0
2007-07-30 16:42:00,100.89,100.92,100.88,100.92,2142199997.0
2007-07-30 16:43:00,100.92,100.96,100.9,100.94,1659699980.0
2007-07-30 16:44:00,100.96,100.96,100.905,100.93,1872399986.0
2007-07-30 16:45:00,100.93,100.97,100.91,100.91,1796199996.0
2007-07-30 16:46:00,100.91,100.96,100.91,100.92,1406100004.0
2007-07-30 16:47:00,100.94,100.94,100.84,100.84,1984900002.0
2007-07-30 16:48:00,100.86,100.86,100.82,100.85,1984900002.0
2007-07-30 16:49:00,100.85,100.9,100.84,100.9,1984900002.0
2007-07-30 16:50:00,100.9,100.92,100.85,100.85,1040900001.0
2007-07-30 16:51:00,100.85,100.87,100.83,100.87,1873999994.0
2007-07-30 16:52:00,100.87,100.92,100.87,100.9,1850899997.0
2007-07-30 16:53:00,100.9,100.93,100.89,100.92,1071700005.0
2007-07-30 16:54:00,100.91,100.96,100.9,100.93,1716400004.0
2007-07-30 16:55:00,100.93,100.98,100.93,100.95,1716400004.0
2007-07-30 16:56:00,100.94,100.95,100.92,100.92,640800005.0
2007-07-30 16:57:00,100.93,100.94,100.9,100.92,814700001.0
2007-07-30 16:58:00,100.93,100.93,100.87,100.87,580899996.0
2007-07-30 16:59:00,100.86,100.86,100.74,100.74,2065199994.0
2007-07-30 17:00:00,100.76,100.79,100.71,100.77,2065199994.0
2007-07-30 17:01:00,100.77,100.81,100.76,100.8,922099999.0
2007-07-30 17:02:00,100.81,100.84,100.79,100.81,922099999.0
2007-07-30 17:03:00,100.8,100.83,100.79,100.82,1450999998.0
2007-07-30 17:04:00,100.82,100.84,100.81,100.81,764600014.0
2007-07-30 17:05:00,100.81,100.82,100.77,100.8,1802299992.0
2007-07-30 17:06:00,100.8,100.84,100.78,100.81,1825099987.0
2007-07-30 17:07:00,100.81,100.82,100.77,100.8,1343800002.0
2007-07-30 17:08:00,100.8,100.8,100.74,100.74,1888499981.0
2007-07-30 17:09:00,100.74,100.79,100.74,100.79,1560599997.0
2007-07-30 17:10:00,100.79,100.79,100.755,100.775,1829699981.0
2007-07-30 17:11:00,100.78,100.78,100.61,100.64,1931699997.0
2007-07-30 17:12:00,100.63,100.63,100.6,100.63,1986400000.0
2007-07-30 17:13:00,100.635,100.67,100.62,100.65,1986400000.0
2007-07-30 17:14:00,100.66,100.74,100.66,100.73,1644299988.0
2007-07-30 17:15:00,100.74,100.8,100.73,100.79,1644299988.0
2007-07-30 17:16:00,100.8,100.82,100.79,100.795,866899999.0
2007-07-30 17:17:00,100.795,100.83,100.775,100.81,937800014.0
2007-07-30 17:18:00,100.8,100.85,100.8,100.83,679199994.0
2007-07-30 17:19:00,100.83,100.86,100.83,100.86,1181800002.0
2007-07-30 17:20:00,100.86,100.86,100.815,100.83,595700000.0
2007-07-30 17:21:00,100.83,100.91,100.82,100.91,1829200009.0
2007-07-30 17:22:00,100.92,100.93,100.87,100.93,1258900001.0
2007-07-30 17:23:00,100.92,100.93,100.86,100.87,1947499997.0
2007-07-30 17:24:00,100.86,100.92,100.86,100.89,1186699997.0
2007-07-30 17:25:00,100.89,100.91,100.88,100.885,1697299994.0
2007-07-30 17:26:00,100.89,100.9,100.86,100.87,725900004.0
2007-07-30 17:27:00,100.85,100.88,100.85,100.88,1158499997.0
2007-07-30 17:28:00,100.88,100.92,100.88,100.91,934499996.0
2007-07-30 17:29:00,100.91,100.94,100.9,100.94,816699998.0
2007-07-30 17:30:00,100.94,100.95,100.885,100.9,1540999984.0
2007-07-30 17:31:00,100.895,100.9,100.85,100.86,1227000001.0
2007-07-30 17:32:00,100.86,100.88,100.84,100.87,1151699998.0
2007-07-30 17:33:00,100.87,100.89,100.855,100.86,1404499998.0
2007-07-30 17:34:00,100.86,100.87,100.77,100.78,1437000001.0
2007-07-30 17:35:00,100.78,100.79,100.76,100.76,360000000.0
2007-07-30 17:36:00,100.77,100.79,100.76,100.79,540899993.0
2007-07-30 17:37:00,100.78,100.82,100.78,100.81,837399992.0
2007-07-30 17:38:00,100.81,100.83,100.76,100.76,1363299989.0
2007-07-30 17:39:00,100.76,100.77,100.74,100.77,1518199988.0
2007-07-30 17:40:00,100.77,100.77,100.76,100.76,411399996.0
2007-07-30 17:41:00,100.76,100.77,100.72,100.72,498699996.0
2007-07-30 17:42:00,100.72,100.74,100.71,100.72,1277099998.0
2007-07-30 17:43:00,100.72,100.73,100.635,100.65,1240400002.0
2007-07-30 17:44:00,100.64,100.65,100.6,100.62,1847499995.0
2007-07-30 17:45:00,100.65,100.69,100.61,100.65,868399996.0
2007-07-30 17:46:00,100.66,100.69,100.65,100.66,868399996.0
2007-07-30 17:47:00,100.66,100.74,100.66,100.74,1708099997.0
2007-07-30 17:48:00,100.74,100.8,100.73,100.79,1668400006.0
2007-07-30 17:49:00,100.8,100.82,100.785,100.8,1594499990.0
2007-07-30 17:50:00,100.8,100.8,100.77,100.78,1234399992.0
2007-07-30 17:51:00,100.78,100.78,100.76,100.77,883899998.0
2007-07-30 17:52:00,100.77,100.77,100.72,100.74,1017100004.0
2007-07-30 17:53:00,100.74,100.75,100.71,100.72,550800000.0
2007-07-30 17:54:00,100.72,100.76,100.72,100.74,939699998.0
2007-07-30 17:55:00,100.74,100.78,100.74,100.75,1118600004.0
2007-07-30 17:56:00,100.76,100.78,100.74,100.76,1607500000.0
2007-07-30 17:57:00,100.76,100.79,100.75,100.78,627000004.0
2007-07-30 17:58:00,100.78,100.8,100.77,100.77,564000000.0
2007-07-30 17:59:00,100.78,100.78,100.75,100.75,564199999.0
2007-07-30 18:00:00,100.75,100.77,100.72,100.77,1360599998.0
2007-07-30 18:01:00,100.77,100.77,100.745,100.75,720399985.0
2007-07-30 18:02:00,100.76,100.79,100.74,100.75,1484299995.0
2007-07-30 18:03:00,100.75,100.76,100.745,100.75,424000000.0
2007-07-30 18:04:00,100.76,100.76,100.73,100.74,424799999.0
2007-07-30 18:05:00,100.74,100.76,100.74,100.75,209900002.0
2007-07-30 18:06:00,100.75,100.75,100.75,100.75,188800005.0
2007-07-30 18:07:00,100.75,100.78,100.75,100.77,188100000.0
2007-07-30 18:08:00,100.78,100.79,100.75,100.75,456799998.0
2007-07-30 18:09:00,100.75,100.76,100.715,100.73,372200002.0
2007-07-30 18:10:00,100.73,100.74,100.69,100.72,520700002.0
2007-07-30 18:11:00,100.72,100.72,100.67,100.68,555299997.0
2007-07-30 18:12:00,100.69,100.69,100.64,100.66,380499998.0
2007-07-30 18:13:00,100.67,100.67,100.65,100.66,295900000.0
2007-07-30 18:14:00,100.67,100.68,100.66,100.68,201600000.0
2007-07-30 18:15:00,100.68,100.69,100.67,100.69,599299999.0
2007-07-30 18:16:00,100.68,100.69,100.66,100.66,193000000.0
2007-07-30 18:17:00,100.66,100.68,100.66,100.68,78500000.0
2007-07-30 18:18:00,100.67,100.68,100.67,100.68,135200000.0
2007-07-30 18:19:00,100.68,100.69,100.66,100.66,335200000.0
2007-07-30 18:20:00,100.66,100.68,100.66,100.67,188000000.0
2007-07-30 18:21:00,100.67,100.67,100.66,100.66,246300000.0
2007-07-30 18:22:00,100.66,100.67,100.64,100.645,671999993.0
2007-07-30 18:23:00,100.645,100.66,100.62,100.62,358200003.0
2007-07-30 18:24:00,100.63,100.65,100.62,100.65,796399999.0
2007-07-30 18:25:00,100.65,100.67,100.65,100.65,408200007.0
2007-07-30 18:26:00,100.66,100.66,100.63,100.65,573499993.0
2007-07-30 18:27:00,100.64,100.65,100.63,100.65,653600002.0
2007-07-30 18:28:00,100.65,100.68,100.65,100.67,1111500002.0
2007-07-30 18:29:00,100.67,100.68,100.66,100.66,463000000.0
2007-07-30 18:30:00,100.66,100.71,100.66,100.7,1031899993.0
2007-07-30 18:31:00,100.71,100.71,100.68,100.69,1474399991.0
2007-07-30 18:32:00,100.7,100.71,100.69,100.7,510199998.0
2007-07-30 18:33:00,100.7,100.71,100.68,100.69,825000022.0
2007-07-30 18:34:00,100.69,100.71,100.69,100.7,304299998.0
2007-07-30 18:35:00,100.7,100.72,100.695,100.72,356200000.0
2007-07-30 18:36:00,100.72,100.72,100.7,100.72,460699999.0
2007-07-30 18:37:00,100.72,100.73,100.71,100.72,508500000.0
2007-07-30 18:38:00,100.72,100.75,100.72,100.73,819400002.0
2007-07-30 18:39:00,100.74,100.76,100.73,100.76,602300001.0
2007-07-30 18:40:00,100.76,100.83,100.76,100.83,1351099996.0
2007-07-30 18:41:00,100.82,100.87,100.82,100.85,1365699999.0
2007-07-30 18:42:00,100.85,100.87,100.84,100.86,1086200009.0
2007-07-30 18:43:00,100.86,100.87,100.86,100.87,370400000.0
2007-07-30 18:44:00,100.87,100.87,100.85,100.86,1410100002.0
2007-07-30 18:45:00,100.86,100.94,100.86,100.93,1426700012.0
2007-07-30 18:46:00,100.94,100.99,100.93,100.99,1244399994.0
2007-07-30 18:47:00,100.99,101.0,100.93,100.93,1300399995.0
2007-07-30 18:48:00,100.93,100.93,100.88,100.9,842699993.0
2007-07-30 18:49:00,100.91,100.91,100.87,100.9,1424299991.0
2007-07-30 18:50:00,100.885,100.9,100.88,100.895,1460400000.0
2007-07-30 18:51:00,100.895,100.98,100.895,100.98,2128599998.0
2007-07-30 18:52:00,100.98,100.98,100.93,100.97,1318699990.0
2007-07-30 18:53:00,100.96,100.96,100.91,100.94,1153599988.0
2007-07-30 18:54:00,100.94,100.96,100.93,100.94,800199996.0
2007-07-30 18:55:00,100.94,100.98,100.93,100.95,1283099988.0
2007-07-30 18:56:00,100.95,101.01,100.94,100.99,1283099988.0
2007-07-30 18:57:00,100.99,101.0,100.95,100.96,1377800011.0
2007-07-30 18:58:00,100.95,100.97,100.93,100.97,1216799989.0
2007-07-30 18:59:00,100.96,101.04,100.95,101.01,1216799989.0
2007-07-30 19:00:00,101.02,101.08,101.0,101.07,1216799989.0
2007-07-30 19:01:00,101.07,101.16,101.06,101.15,1903200002.0
2007-07-30 19:02:00,101.15,101.21,101.14,101.19,2045299986.0
2007-07-30 19:03:00,101.16,101.18,101.13,101.16,981099988.0
2007-07-30 19:04:00,101.16,101.19,101.15,101.18,981099988.0
2007-07-30 19:05:00,101.18,101.27,101.18,101.22,1810999988.0
2007-07-30 19:06:00,101.22,101.27,101.21,101.25,2132299994.0
2007-07-30 19:07:00,101.25,101.25,101.23,101.24,890799989.0
2007-07-30 19:08:00,101.23,101.27,101.21,101.21,1182799988.0
2007-07-30 19:09:00,101.22,101.22,101.195,101.22,1182799988.0
2007-07-30 19:10:00,101.205,101.25,101.2,101.23,1780499987.0
2007-07-30 19:11:00,101.23,101.25,101.22,101.23,1368600001.0
2007-07-30 19:12:00,101.22,101.24,101.21,101.23,1124300005.0
2007-07-30 19:13:00,101.23,101.25,101.21,101.23,1168499986.0
2007-07-30 19:14:00,101.23,101.27,101.215,101.26,999799995.0
2007-07-30 19:15:00,101.26,101.27,101.2,101.2,638499999.0
2007-07-30 19:16:00,101.2,101.21,101.18,101.18,810199997.0
2007-07-30 19:17:00,101.18,101.19,101.18,101.19,419199994.0
2007-07-30 19:18:00,101.19,101.19,101.16,101.17,515200000.0
2007-07-30 19:19:00,101.16,101.18,101.155,101.18,1760200000.0
2007-07-30 19:20:00,101.18,101.21,101.18,101.21,826999998.0
2007-07-30 19:21:00,101.21,101.22,101.18,101.21,1633999992.0
2007-07-30 19:22:00,101.21,101.21,101.2,101.2,217600000.0
2007-07-30 19:23:00,101.2,101.2,101.16,101.2,1172599997.0
2007-07-30 19:24:00,101.2,101.2,101.19,101.19,329599999.0
2007-07-30 19:25:00,101.19,101.23,101.19,101.23,825599990.0
2007-07-30 19:26:00,101.23,101.24,101.205,101.22,1256499995.0
2007-07-30 19:27:00,101.22,101.22,101.2,101.21,668700005.0
2007-07-30 19:28:00,101.21,101.21,101.185,101.19,640200002.0
2007-07-30 19:29:00,101.19,101.19,101.16,101.16,459100002.0
2007-07-30 19:30:00,101.16,101.17,101.15,101.15,731899998.0
2007-07-30 19:31:00,101.15,101.15,101.09,101.105,1101399999.0
2007-07-30 19:32:00,101.11,101.11,101.06,101.06,1358499977.0
2007-07-30 19:33:00,101.05,101.08,101.04,101.08,1254400009.0
2007-07-30 19:34:00,101.08,101.1,101.08,101.09,1608200006.0
2007-07-30 19:35:00,101.09,101.1,101.07,101.07,912500005.0
2007-07-30 19:36:00,101.07,101.09,101.06,101.07,1346300013.0
2007-07-30 19:37:00,101.07,101.09,101.06,101.08,649900006.0
2007-07-30 19:38:00,101.08,101.1,101.08,101.1,704899990.0
2007-07-30 19:39:00,101.1,101.11,101.09,101.1,463699999.0
2007-07-30 19:40:00,101.1,101.11,101.09,101.11,526800005.0
2007-07-30 19:41:00,101.11,101.11,101.1,101.11,444300009.0
2007-07-30 19:42:00,101.1,101.12,101.1,101.12,1025399995.0
2007-07-30 19:43:00,101.12,101.17,101.11,101.145,1188199995.0
2007-07-30 19:44:00,101.15,101.21,101.14,101.2,1301499991.0
2007-07-30 19:45:00,101.2,101.25,101.2,101.24,995499996.0
2007-07-30 19:46:00,101.24,101.26,101.22,101.26,816499995.0
2007-07-30 19:47:00,101.26,101.3,101.26,101.29,1534199990.0
2007-07-30 19:48:00,101.29,101.35,101.29,101.34,2032099993.0
2007-07-30 19:49:00,101.35,101.39,101.35,101.37,1944199989.0
2007-07-30 19:50:00,101.39,101.39,101.34,101.34,2021800002.0
2007-07-30 19:51:00,101.32,101.37,101.32,101.36,2021800002.0
2007-07-30 19:52:00,101.37,101.39,101.36,101.36,2021800002.0
2007-07-30 19:53:00,101.37,101.39,101.35,101.35,2021800002.0
2007-07-30 19:54:00,101.335,101.34,101.32,101.32,2021800002.0
2007-07-30 19:55:00,101.31,101.34,101.31,101.33,1665799975.0
2007-07-30 19:56:00,101.33,101.4,101.33,101.385,1260199982.0
2007-07-30 19:57:00,101.385,101.39,101.37,101.38,926699999.0
2007-07-30 19:58:00,101.38,101.38,101.345,101.35,973099998.0
2007-07-30 19:59:00,101.35,101.39,101.35,101.39,1551399997.0
2007-07-30 20:00:00,101.39,101.39,101.37,101.38,317500000.0
2007-07-30 20:01:00,101.38,101.38,101.36,101.38,598399996.0
2007-07-30 20:02:00,101.38,101.41,101.36,101.39,1694300004.0
2007-07-30 20:03:00,101.39,101.42,101.385,101.42,1398700002.0
2007-07-30 20:04:00,101.42,101.47,101.41,101.47,1586599990.0
2007-07-30 20:05:00,101.48,101.49,101.43,101.44,1895199988.0
2007-07-30 20:06:00,101.45,101.46,101.43,101.44,1895199988.0
2007-07-30 20:07:00,101.44,101.44,101.4,101.41,927799986.0
2007-07-30 20:08:00,101.41,101.45,101.41,101.45,1068399996.0
2007-07-30 20:09:00,101.45,101.45,101.42,101.45,848899995.0
2007-07-30 20:10:00,101.45,101.45,101.43,101.43,670599987.0
2007-07-30 20:11:00,101.43,101.44,101.43,101.43,412399999.0
2007-07-30 20:12:00,101.435,101.46,101.43,101.46,741200000.0
2007-07-30 20:13:00,101.46,101.46,101.445,101.45,180000000.0
2007-07-30 20:14:00,101.45,101.46,101.44,101.44,746700003.0
2007-07-30 20:15:00,101.44,101.45,101.44,101.45,208800002.0
2007-07-30 20:16:00,101.45,101.45,101.42,101.42,439099997.0
2007-07-30 20:17:00,101.43,101.46,101.43,101.46,1207999996.0
2007-07-30 20:18:00,101.455,101.47,101.445,101.45,1601300001.0
2007-07-30 20:19:00,101.445,101.45,101.41,101.41,978699990.0
2007-07-30 20:20:00,101.42,101.45,101.42,101.45,424799997.0
2007-07-30 20:21:00,101.45,101.45,101.43,101.43,377499995.0
2007-07-30 20:22:00,101.425,101.44,101.41,101.42,549499999.0
2007-07-30 20:23:00,101.42,101.42,101.39,101.41,646499995.0
2007-07-30 20:24:00,101.41,101.43,101.4,101.41,774800000.0
2007-07-30 20:25:00,101.41,101.43,101.38,101.4,798299995.0
2007-07-30 20:26:00,101.4,101.4,101.38,101.4,207200000.0
2007-07-30 20:27:00,101.4,101.4,101.39,101.39,269599994.0
2007-07-30 20:28:00,101.39,101.39,101.38,101.39,393800000.0
2007-07-30 20:29:00,101.39,101.39,101.37,101.38,586200000.0
2007-07-30 20:30:00,101.38,101.38,101.32,101.35,840500005.0
2007-07-30 20:31:00,101.35,101.36,101.31,101.31,1750199984.0
2007-07-30 20:32:00,101.31,101.31,101.29,101.3,713099998.0
2007-07-30 20:33:00,101.3,101.31,101.3,101.3,199200000.0
2007-07-30 20:34:00,101.3,101.31,101.27,101.3,963999991.0
2007-07-30 20:35:00,101.31,101.33,101.29,101.31,1111099988.0
2007-07-30 20:36:00,101.31,101.32,101.31,101.32,285599992.0
2007-07-30 20:37:00,101.32,101.33,101.3,101.33,1212299997.0
2007-07-30 20:38:00,101.34,101.36,101.34,101.34,639899996.0
2007-07-30 20:39:00,101.35,101.35,101.33,101.35,166099999.0
2007-07-30 20:40:00,101.35,101.37,101.35,101.36,590199994.0
2007-07-30 20:41:00,101.35,101.39,101.35,101.39,955899999.0
2007-07-30 20:42:00,101.39,101.4,101.37,101.39,448000000.0
2007-07-30 20:43:00,101.39,101.39,101.33,101.34,890899999.0
2007-07-30 20:44:00,101.34,101.36,101.33,101.35,1025000006.0
2007-07-30 20:45:00,101.36,101.36,101.295,101.33,1593399997.0
2007-07-30 20:46:00,101.33,101.34,101.32,101.32,1242700001.0
2007-07-30 20:47:00,101.32,101.33,101.29,101.31,1420000000.0
2007-07-30 20:48:00,101.305,101.32,101.29,101.29,770899996.0
2007-07-30 20:49:00,101.3,101.31,101.26,101.28,759999995.0
2007-07-30 20:50:00,101.28,101.29,101.26,101.28,759999995.0
2007-07-30 20:51:00,101.28,101.3,101.24,101.27,1395999990.0
2007-07-30 20:52:00,101.28,101.3,101.25,101.27,735899997.0
2007-07-30 20:53:00,101.27,101.3,101.26,101.3,711199996.0
2007-07-30 20:54:00,101.29,101.29,101.25,101.27,986499997.0
2007-07-30 20:55:00,101.27,101.28,101.25,101.28,779999995.0
2007-07-30 20:56:00,101.28,101.28,101.25,101.25,497499996.0
2007-07-30 20:57:00,101.25,101.26,101.23,101.24,1021200000.0
2007-07-30 20:58:00,101.23,101.25,101.22,101.22,1483099995.0
2007-07-30 20:59:00,101.23,101.26,101.21,101.24,1917699995.0
2007-07-30 21:00:00,101.22,101.25,101.22,101.25,1173300005.0
2007-07-30 21:01:00,101.24,101.28,101.23,101.27,1173300005.0
2007-07-30 21:02:00,101.26,101.27,101.25,101.26,563200000.0
2007-07-30 21:03:00,101.26,101.29,101.255,101.28,1175899998.0
2007-07-30 21:04:00,101.28,101.35,101.27,101.34,1900399982.0
2007-07-30 21:05:00,101.34,101.41,101.33,101.39,1900399982.0
2007-07-30 21:06:00,101.39,101.48,101.39,101.47,1905199991.0
2007-07-30 21:07:00,101.47,101.52,101.46,101.51,1685399992.0
2007-07-30 21:08:00,101.51,101.51,101.46,101.49,1774199987.0
2007-07-30 21:09:00,101.47,101.54,101.45,101.54,1928299994.0
2007-07-30 21:10:00,101.54,101.56,101.5,101.55,1928299994.0
2007-07-30 21:11:00,101.55,101.56,101.51,101.52,1268100006.0
2007-07-30 21:12:00,101.52,101.55,101.5,101.54,1346099999.0
2007-07-30 21:13:00,101.54,101.55,101.54,101.55,701000000.0
2007-07-30 21:14:00,101.55,101.57,101.54,101.56,1517899983.0
2007-07-30 21:15:00,101.56,101.58,101.55,101.57,603100001.0
2007-07-30 21:16:00,101.57,101.62,101.56,101.62,562999997.0
2007-07-30 21:17:00,101.61,101.68,101.6,101.68,1459499995.0
2007-07-30 21:18:00,101.67,101.7,101.67,101.69,1491299996.0
2007-07-30 21:19:00,101.69,101.7,101.63,101.63,683599996.0
2007-07-30 21:20:00,101.64,101.68,101.64,101.66,683599996.0
2007-07-30 21:21:00,101.66,101.66,101.63,101.66,1037399989.0
2007-07-30 21:22:00,101.66,101.67,101.64,101.65,1345899986.0
2007-07-30 21:23:00,101.65,101.66,101.61,101.61,712100009.0
2007-07-30 21:24:00,101.63,101.72,101.63,101.72,1315199989.0
2007-07-30 21:25:00,101.73,101.76,101.71,101.73,1879100001.0
2007-07-30 21:26:00,101.72,101.77,101.71,101.77,1672999996.0
2007-07-30 21:27:00,101.77,101.77,101.69,101.7,1672999996.0
2007-07-30 21:28:00,101.7,101.73,101.69,101.71,1956999984.0
2007-07-30 21:29:00,101.71,101.71,101.67,101.69,1304600002.0
2007-07-30 21:30:00,101.68,101.7,101.65,101.67,865299998.0
2007-07-30 21:31:00,101.67,101.7,101.66,101.67,664999993.0
2007-07-30 21:32:00,101.67,101.67,101.645,101.66,441699999.0
2007-07-30 21:33:00,101.66,101.66,101.64,101.65,603600010.0
2007-07-30 21:34:00,101.65,101.67,101.64,101.67,752099997.0
2007-07-30 21:35:00,101.66,101.67,101.645,101.645,545599998.0
2007-07-30 21:36:00,101.65,101.68,101.65,101.67,846099998.0
2007-07-30 21:37:00,101.67,101.68,101.66,101.68,434000000.0
2007-07-30 21:38:00,101.68,101.69,101.67,101.675,903399975.0
2007-07-30 21:39:00,101.68,101.69,101.66,101.68,575799997.0
2007-07-30 21:40:00,101.68,101.69,101.68,101.69,316099996.0
2007-07-30 21:41:00,101.69,101.71,101.68,101.7,1006100001.0
2007-07-30 21:42:00,101.7,101.71,101.68,101.7,720799989.0
2007-07-30 21:43:00,101.7,101.7,101.62,101.645,1322299986.0
2007-07-30 21:44:00,101.65,101.65,101.615,101.65,614400000.0
2007-07-30 21:45:00,101.64,101.67,101.615,101.64,1730300011.0
2007-07-30 21:46:00,101.64,101.67,101.63,101.64,1274099985.0
2007-07-30 21:47:00,101.635,101.66,101.63,101.66,812099999.0
2007-07-30 21:48:00,101.66,101.68,101.66,101.68,720399985.0
2007-07-30 21:49:00,101.68,101.69,101.65,101.66,1742299992.0
2007-07-30 21:50:00,101.67,101.67,101.65,101.66,378799998.0
2007-07-30 21:51:00,101.66,101.67,101.635,101.65,726199996.0
2007-07-30 21:52:00,101.64,101.66,101.6,101.62,1254099996.0
2007-07-30 21:53:00,101.62,101.62,101.56,101.575,1749199999.0
2007-07-30 21:54:00,101.57,101.59,101.56,101.58,1715600014.0
2007-07-30 21:55:00,101.58,101.62,101.58,101.62,625799998.0
2007-07-30 21:56:00,101.62,101.62,101.59,101.59,331499999.0
2007-07-30 21:57:00,101.59,101.63,101.59,101.63,655900000.0
2007-07-30 21:58:00,101.63,101.64,101.615,101.63,789399993.0
2007-07-30 21:59:00,101.62,101.64,101.62,101.63,1312499986.0
2007-07-30 22:00:00,101.62,101.62,101.605,101.61,207799997.0
2007-07-30 22:01:00,101.61,101.63,101.605,101.63,332499989.0
2007-07-30 22:02:00,101.63,101.64,101.62,101.63,174700000.0
2007-07-30 22:03:00,101.63,101.63,101.62,101.62,131699997.0
2007-07-30 22:04:00,101.63,101.7,101.63,101.68,472700000.0
2007-07-30 22:05:00,101.68,101.75,101.68,101.745,1654099991.0
2007-07-30 22:06:00,101.76,101.79,101.76,101.76,309600000.0
2007-07-30 22:07:00,101.77,101.81,101.75,101.795,923800000.0
2007-07-30 22:08:00,101.8,101.8,101.77,101.78,293600000.0
2007-07-30 22:09:00,101.78,101.8,101.77,101.79,992600004.0
2007-07-30 22:10:00,101.79,101.79,101.73,101.745,1289400003.0
2007-07-30 22:11:00,101.75,101.75,101.72,101.73,852700001.0
2007-07-30 22:12:00,101.725,101.73,101.72,101.73,564299997.0
2007-07-30 22:13:00,101.74,101.76,101.73,101.755,526799999.0
2007-07-30 22:14:00,101.76,101.77,101.75,101.75,249000000.0
2007-07-30 22:15:00,101.76,101.76,101.76,101.76,58400000.0
2007-07-30 22:16:00,101.76,101.78,101.75,101.78,260500000.0
2007-07-30 22:17:00,101.78,101.78,101.73,101.75,679900002.0
2007-07-30 22:18:00,101.75,101.75,101.75,101.75,60800000.0
2007-07-30 22:19:00,101.75,101.76,101.74,101.75,219300000.0
2007-07-30 22:20:00,101.75,101.75,101.74,101.75,635600000.0
2007-07-30 22:21:00,101.75,101.75,101.72,101.74,338299999.0
2007-07-30 22:22:00,101.74,101.76,101.74,101.76,105500001.0
2007-07-30 22:23:00,101.76,101.76,101.74,101.74,424900000.0
2007-07-30 22:24:00,101.735,101.75,101.72,101.74,558000000.0
2007-07-30 22:25:00,101.74,101.75,101.74,101.74,100500000.0
2007-07-30 22:26:00,101.75,101.76,101.74,101.74,192000000.0
2007-07-30 22:27:00,101.73,101.75,101.73,101.75,189500000.0
2007-07-30 22:28:00,101.75,101.82,101.73,101.82,1230599995.0
2007-07-30 22:29:00,101.82,101.85,101.81,101.83,1541300000.0
2007-07-30 22:30:00,101.83,101.88,101.83,101.88,771799996.0
2007-07-30 22:31:00,101.88,101.97,101.88,101.97,1241400001.0
2007-07-30 22:32:00,101.97,101.99,101.95,101.96,958300001.0
2007-07-30 22:33:00,101.96,102.01,101.95,102.01,1124199997.0
2007-07-30 22:34:00,102.01,102.01,101.96,101.97,606700000.0
2007-07-30 22:35:00,101.96,101.97,101.945,101.96,720800000.0
2007-07-30 22:36:00,101.96,101.98,101.94,101.98,514400000.0
2007-07-30 22:37:00,101.98,101.98,101.94,101.94,1036700000.0
2007-07-30 22:38:00,101.94,101.94,101.92,101.93,316499999.0
2007-07-30 22:39:00,101.93,101.93,101.9,101.93,651900000.0
2007-07-30 22:40:00,101.93,101.93,101.91,101.93,652899991.0
2007-07-30 22:41:00,101.93,101.95,101.91,101.93,657699996.0
2007-07-30 22:42:00,101.93,101.93,101.93,101.93,66400000.0
2007-07-30 22:43:00,101.93,101.95,101.93,101.94,445500002.0
2007-07-30 22:44:00,101.94,101.95,101.925,101.93,271500000.0
2007-07-30 22:45:00,101.93,101.94,101.91,101.92,896000000.0
2007-07-30 22:46:00,101.92,101.935,101.91,101.93,400300000.0
2007-07-30 22:47:00,101.94,101.99,101.92,101.98,1669299998.0
2007-07-30 22:48:00,101.98,101.99,101.96,101.97,993499987.0
2007-07-30 22:49:00,101.98,102.01,101.96,102.01,903000002.0
2007-07-30 22:50:00,102.01,102.04,102.0,102.03,661199994.0
2007-07-30 22:51:00,102.03,102.1,102.02,102.06,1163100007.0
2007-07-30 22:52:00,102.07,102.1,102.06,102.1,776799999.0
2007-07-30 22:53:00,102.1,102.13,102.07,102.09,654300000.0
2007-07-30 22:54:00,102.09,102.1,102.06,102.08,1042700003.0
2007-07-30 22:55:00,102.08,102.08,102.0,102.02,940200000.0
2007-07-30 22:56:00,102.01,102.02,101.96,101.97,654400003.0
2007-07-30 22:57:00,101.975,101.99,101.92,101.93,1016299992.0
2007-07-30 22:58:00,101.93,101.95,101.92,101.93,447200002.0
2007-07-30 22:59:00,101.93,101.95,101.92,101.92,321900000.0
2007-07-30 23:00:00,101.92,101.92,101.92,101.92,28000000.0
2007-07-30 23:01:00,101.91,101.91,101.91,101.91,15800000.0
2007-07-30 23:02:00,101.9,101.91,101.9,101.9,284600000.0
2007-07-30 23:03:00,101.91,101.91,101.78,101.87,180800000.0
2007-07-30 23:04:00,101.87,101.88,101.845,101.87,197400000.0
2007-07-30 23:05:00,101.87,101.87,101.83,101.85,166000000.0
2007-07-30 23:06:00,101.86,101.88,101.85,101.85,437099994.0
2007-07-30 23:07:00,101.86,101.89,101.85,101.89,339999996.0
2007-07-30 23:08:00,101.88,101.92,101.855,101.91,442999991.0
2007-07-30 23:09:00,101.91,101.93,101.91,101.92,199699997.0
2007-07-30 23:10:00,101.92,101.92,101.89,101.89,216100001.0
2007-07-30 23:11:00,101.89,101.93,101.89,101.92,432099999.0
2007-07-30 23:12:00,101.92,101.92,101.9,101.9,153700000.0
2007-07-30 23:13:00,101.9,101.9,101.88,101.89,214599999.0
2007-07-30 23:14:00,101.9,101.93,101.88,101.92,686400003.0
2007-07-30 23:15:00,101.92,101.93,101.905,101.92,365500000.0
2007-07-30 23:16:00,101.91,101.94,101.91,101.91,486100000.0
2007-07-30 23:17:00,101.92,101.93,101.92,101.92,548900000.0
2007-07-30 23:18:00,101.92,101.93,101.88,101.9,411200000.0
2007-07-30 23:19:00,101.9,101.91,101.88,101.9,452099994.0
2007-07-30 23:20:00,101.89,101.9,101.89,101.9,197200000.0
2007-07-30 23:21:00,101.9,101.91,101.89,101.91,136000000.0
2007-07-30 23:22:00,101.91,101.92,101.9,101.91,613400000.0
2007-07-30 23:23:00,101.91,101.92,101.9,101.91,448799999.0
2007-07-30 23:24:00,101.91,101.96,101.9,101.96,539399999.0
2007-07-30 23:25:00,101.96,101.97,101.93,101.94,258700000.0
2007-07-30 23:26:00,101.94,102.005,101.94,102.0,591900000.0
2007-07-30 23:27:00,102.0,102.07,102.0,102.06,800500000.0
2007-07-30 23:28:00,102.06,102.06,102.0,102.01,676900000.0
2007-07-30 23:29:00,102.01,102.03,102.01,102.02,397200000.0
2007-07-30 23:30:00,102.03,102.06,102.02,102.02,476499998.0
2007-07-30 23:31:00,102.02,102.05,102.02,102.04,548099997.0
2007-07-30 23:32:00,102.04,102.05,102.025,102.03,499600000.0
2007-07-30 23:33:00,102.04,102.04,101.97,101.98,465600002.0
2007-07-30 23:34:00,101.99,102.0,101.97,101.98,259600000.0
2007-07-30 23:35:00,101.97,101.99,101.97,101.98,236700000.0
2007-07-30 23:36:00,101.98,101.99,101.98,101.99,51700000.0
2007-07-30 23:37:00,101.99,102.01,101.965,101.99,319100000.0
2007-07-30 23:38:00,101.99,101.99,101.97,101.97,121100000.0
2007-07-30 23:39:00,101.98,102.0,101.97,101.98,420699997.0
2007-07-30 23:40:00,101.98,102.0,101.98,102.0,67600000.0
2007-07-30 23:41:00,102.0,102.0,101.99,101.99,24600000.0
2007-07-30 23:42:00,101.99,101.99,101.975,101.99,204500002.0
2007-07-30 23:43:00,101.99,102.0,101.98,102.0,80700000.0
2007-07-30 23:44:00,102.0,102.0,101.98,101.98,165200000.0
2007-07-30 23:45:00,101.99,102.0,101.945,102.0,251200001.0
2007-07-30 23:46:00,102.0,102.04,101.98,102.02,1237799996.0
2007-07-30 23:47:00,102.02,102.04,102.0,102.04,652000000.0
2007-07-30 23:48:00,102.04,102.06,102.04,102.06,586300002.0
2007-07-30 23:49:00,102.06,102.12,102.06,102.09,549200000.0
2007-07-30 23:50:00,102.09,102.11,102.08,102.11,229500000.0
2007-07-30 23:51:00,102.11,102.15,102.095,102.14,333800000.0
2007-07-30 23:52:00,102.14,102.15,102.12,102.15,530199998.0
2007-07-30 23:53:00,102.15,102.18,102.13,102.16,281200003.0
2007-07-30 23:54:00,102.16,102.2,102.145,102.19,483999999.0
2007-07-30 23:55:00,102.19,102.28,102.19,102.24,390500000.0
2007-07-30 23:56:00,102.24,102.28,102.21,102.25,1076699990.0
2007-07-30 23:57:00,102.25,102.26,102.23,102.25,818799994.0
2007-07-30 23:58:00,102.25,102.26,102.21,102.235,980700004.0
2007-07-30 23:59:00,102.23,102.3,102.23,102.3,619999996.0
2007-07-31 00:00:00,102.3,102.32,102.28,102.31,903500003.0
2007-07-31 00:01:00,102.32,102.34,102.31,102.33,784999995.0
2007-07-31 00:02:00,102.33,102.38,102.33,102.37,1177299996.0
2007-07-31 00:03:00,102.37,102.39,102.36,102.37,819800006.0
2007-07-31 00:04:00,102.37,102.44,102.37,102.44,509700001.0
2007-07-31 00:05:00,102.44,102.44,102.41,102.42,382200000.0
2007-07-31 00:06:00,102.42,102.43,102.395,102.42,581600003.0
2007-07-31 00:07:00,102.42,102.46,102.41,102.45,773199997.0
2007-07-31 00:08:00,102.45,102.47,102.42,102.44,863599989.0
2007-07-31 00:09:00,102.44,102.45,102.4,102.45,826599995.0
2007-07-31 00:10:00,102.42,102.45,102.39,102.42,1523999998.0
2007-07-31 00:11:00,102.42,102.44,102.39,102.44,1380399993.0
2007-07-31 00:12:00,102.44,102.53,102.44,102.46,1532199994.0
2007-07-31 00:13:00,102.46,102.52,102.44,102.47,668700000.0
2007-07-31 00:14:00,102.47,102.48,102.46,102.47,346500003.0
2007-07-31 00:15:00,102.47,102.48,102.44,102.45,459300004.0
2007-07-31 00:16:00,102.44,102.46,102.42,102.44,440299998.0
2007-07-31 00:17:00,102.44,102.44,102.38,102.41,361500000.0
2007-07-31 00:18:00,102.42,102.45,102.41,102.45,435300003.0
2007-07-31 00:19:00,102.45,102.46,102.44,102.46,877299988.0
2007-07-31 00:20:00,102.46,102.48,102.445,102.48,585799997.0
2007-07-31 00:21:00,102.47,102.48,102.44,102.46,1031199990.0
2007-07-31 00:22:00,102.46,102.47,102.43,102.44,896499998.0
2007-07-31 00:23:00,102.44,102.45,102.44,102.44,244000003.0
2007-07-31 00:24:00,102.44,102.44,102.41,102.44,618899993.0
2007-07-31 00:25:00,102.44,102.45,102.39,102.4,600200006.0
2007-07-31 00:26:00,102.4,102.4,102.35,102.38,916600000.0
2007-07-31 00:27:00,102.37,102.37,102.35,102.36,444800000.0
2007-07-31 00:28:00,102.36,102.36,102.32,102.34,366299998.0
2007-07-31 00:29:00,102.35,102.35,102.27,102.32,745800000.0
2007-07-31 00:30:00,102.32,102.33,102.295,102.31,452200000.0
2007-07-31 00:31:00,102.31,102.34,102.3,102.32,298600000.0
2007-07-31 00:32:00,102.32,102.32,102.28,102.32,545199999.0
2007-07-31 00:33:00,102.32,102.32,102.3,102.3,371599996.0
2007-07-31 00:34:00,102.3,102.31,102.25,102.26,1123699998.0
2007-07-31 00:35:00,102.26,102.28,102.23,102.23,978399997.0
2007-07-31 00:36:00,102.23,102.26,102.14,102.16,1213199998.0
2007-07-31 00:37:00,102.16,102.18,102.16,102.17,558800002.0
2007-07-31 00:38:00,102.17,102.17,102.13,102.14,338599998.0
2007-07-31 00:39:00,102.14,102.19,102.11,102.18,808700002.0
2007-07-31 00:40:00,102.18,102.2,102.16,102.18,575599998.0
2007-07-31 00:41:00,102.18,102.18,102.12,102.13,811899997.0
2007-07-31 00:42:00,102.13,102.14,102.12,102.13,308400001.0
2007-07-31 00:43:00,102.14,102.14,102.12,102.13,160400001.0
2007-07-31 00:44:00,102.12,102.15,102.115,102.14,345400003.0
2007-07-31 00:45:00,102.14,102.16,102.14,102.15,358399997.0
2007-07-31 00:46:00,102.16,102.18,102.16,102.17,457800000.0
2007-07-31 00:47:00,102.18,102.24,102.18,102.24,617800002.0
2007-07-31 00:48:00,102.23,102.29,102.22,102.29,1187199984.0
2007-07-31 00:49:00,102.29,102.35,102.26,102.33,1433399996.0
2007-07-31 00:50:00,102.34,102.35,102.3,102.31,1164200006.0
2007-07-31 00:51:00,102.31,102.32,102.27,102.28,891899992.0
2007-07-31 00:52:00,102.28,102.32,102.26,102.32,430399994.0
2007-07-31 00:53:00,102.32,102.35,102.29,102.31,441199997.0
2007-07-31 00:54:00,102.31,102.33,102.25,102.27,592199998.0
2007-07-31 00:55:00,102.27,102.27,102.26,102.26,352000000.0
2007-07-31 00:56:00,102.26,102.31,102.26,102.3,351900000.0
2007-07-31 00:57:00,102.3,102.3,102.26,102.27,553999998.0
2007-07-31 00:58:00,102.265,102.27,102.265,102.27,116400000.0
2007-07-31 00:59:00,102.28,102.3,102.26,102.28,537799998.0
2007-07-31 01:00:00,102.28,102.28,102.23,102.23,604399996.0
2007-07-31 01:01:00,102.23,102.26,102.23,102.23,523899997.0
2007-07-31 01:02:00,102.23,102.3,102.2,102.25,1386200003.0
2007-07-31 01:03:00,102.27,102.35,102.25,102.34,955600004.0
2007-07-31 01:04:00,102.34,102.36,102.31,102.36,1124100002.0
2007-07-31 01:05:00,102.36,102.4,102.36,102.39,449300001.0
2007-07-31 01:06:00,102.4,102.43,102.38,102.42,2000600004.0
2007-07-31 01:07:00,102.42,102.5,102.42,102.45,1158300004.0
2007-07-31 01:08:00,102.45,102.47,102.45,102.45,568600000.0
2007-07-31 01:09:00,102.45,102.46,102.44,102.45,231300002.0
2007-07-31 01:10:00,102.445,102.5,102.445,102.47,1332699992.0
2007-07-31 01:11:00,102.47,102.48,102.45,102.47,1004900009.0
2007-07-31 01:12:00,102.47,102.51,102.47,102.49,960199998.0
2007-07-31 01:13:00,102.49,102.52,102.49,102.49,1249000006.0
2007-07-31 01:14:00,102.49,102.51,102.49,102.5,358200000.0
2007-07-31 01:15:00,102.51,102.53,102.48,102.53,775399996.0
2007-07-31 01:16:00,102.53,102.55,102.52,102.54,839199994.0
2007-07-31 01:17:00,102.54,102.6,102.53,102.6,1820999996.0
2007-07-31 01:18:00,102.6,102.6,102.51,102.51,1260999998.0
2007-07-31 01:19:00,102.5,102.51,102.45,102.45,983699995.0
2007-07-31 01:20:00,102.45,102.46,102.395,102.435,1619000000.0
2007-07-31 01:21:00,102.435,102.45,102.41,102.43,902399999.0
2007-07-31 01:22:00,102.43,102.49,102.43,102.48,637400000.0
2007-07-31 01:23:00,102.47,102.5,102.44,102.45,1436200001.0
2007-07-31 01:24:00,102.45,102.45,102.4,102.4,756899998.0
2007-07-31 01:25:00,102.4,102.41,102.35,102.37,1292600001.0
2007-07-31 01:26:00,102.37,102.4,102.37,102.39,381399999.0
2007-07-31 01:27:00,102.39,102.4,102.37,102.39,839899997.0
2007-07-31 01:28:00,102.39,102.39,102.37,102.37,402399988.0
2007-07-31 01:29:00,102.38,102.39,102.36,102.39,182000001.0
2007-07-31 01:30:00,102.39,102.39,102.255,102.29,1100199990.0
2007-07-31 01:31:00,102.29,102.36,102.255,102.35,1422300000.0
2007-07-31 01:32:00,102.34,102.37,102.325,102.37,633599995.0
2007-07-31 01:33:00,102.37,102.37,102.33,102.35,356599997.0
2007-07-31 01:34:00,102.36,102.37,102.34,102.37,360900002.0
2007-07-31 01:35:00,102.37,102.45,102.37,102.45,1172500003.0
2007-07-31 01:36:00,102.45,102.45,102.42,102.43,390899999.0
2007-07-31 01:37:00,102.43,102.435,102.4,102.41,1235399993.0
2007-07-31 01:38:00,102.41,102.43,102.405,102.42,1264799993.0
2007-07-31 01:39:00,102.42,102.46,102.41,102.44,1004100004.0
2007-07-31 01:40:00,102.435,102.45,102.425,102.43,612200001.0
2007-07-31 01:41:00,102.44,102.49,102.43,102.49,1252499992.0
2007-07-31 01:42:00,102.49,102.53,102.47,102.53,1390400004.0
2007-07-31 01:43:00,102.53,102.58,102.5,102.58,1799400009.0
2007-07-31 01:44:00,102.54,102.63,102.54,102.62,949799986.0
2007-07-31 01:45:00,102.63,102.67,102.62,102.625,949799986.0
2007-07-31 01:46:00,102.62,102.62,102.53,102.53,1442100004.0
2007-07-31 01:47:00,102.56,102.58,102.47,102.51,1442100004.0
2007-07-31 01:48:00,102.51,102.52,102.44,102.44,974600007.0
2007-07-31 01:49:00,102.44,102.47,102.42,102.445,1546499999.0
2007-07-31 01:50:00,102.45,102.46,102.44,102.45,756200003.0
2007-07-31 01:51:00,102.45,102.46,102.44,102.44,778199999.0
2007-07-31 01:52:00,102.44,102.46,102.415,102.415,725100003.0
2007-07-31 01:53:00,102.42,102.45,102.42,102.45,1748999994.0
2007-07-31 01:54:00,102.48,102.51,102.47,102.48,1748999994.0
2007-07-31 01:55:00,102.48,102.48,102.46,102.46,313199996.0
2007-07-31 01:56:00,102.465,102.48,102.45,102.45,506600002.0
2007-07-31 01:57:00,102.45,102.47,102.43,102.46,1468599996.0
2007-07-31 01:58:00,102.46,102.54,102.45,102.53,1340600014.0
2007-07-31 01:59:00,102.53,102.57,102.53,102.555,455099999.0
2007-07-31 02:00:00,102.56,102.6,102.54,102.59,1255100007.0
2007-07-31 02:01:00,102.59,102.59,102.53,102.57,1181099998.0
2007-07-31 02:02:00,102.57,102.58,102.54,102.54,1379399993.0
2007-07-31 02:03:00,102.54,102.55,102.53,102.53,730500001.0
2007-07-31 02:04:00,102.53,102.53,102.415,102.43,1697699998.0
2007-07-31 02:05:00,102.43,102.44,102.33,102.35,984299995.0
2007-07-31 02:06:00,102.34,102.36,102.31,102.32,1482199996.0
2007-07-31 02:07:00,102.32,102.34,102.29,102.31,1280700002.0
2007-07-31 02:08:00,102.3,102.33,102.26,102.27,987800007.0
2007-07-31 02:09:00,102.275,102.28,102.26,102.26,669700001.0
2007-07-31 02:10:00,102.26,102.3,102.26,102.29,413499999.0
2007-07-31 02:11:00,102.29,102.3,102.27,102.29,836299996.0
2007-07-31 02:12:00,102.26,102.26,102.19,102.19,2109299999.0
2007-07-31 02:13:00,102.19,102.19,102.14,102.17,2109299999.0
2007-07-31 02:14:00,102.17,102.22,102.16,102.22,1194999992.0
2007-07-31 02:15:00,102.2,102.24,102.2,102.23,1707699992.0
2007-07-31 02:16:00,102.27,102.28,102.25,102.28,1707699992.0
2007-07-31 02:17:00,102.28,102.32,102.27,102.32,1755800006.0
2007-07-31 02:18:00,102.33,102.33,102.31,102.32,1755800006.0
2007-07-31 02:19:00,102.34,102.37,102.31,102.37,1755800006.0
2007-07-31 02:20:00,102.37,102.37,102.34,102.34,1173200000.0
2007-07-31 02:21:00,102.34,102.34,102.31,102.33,720699998.0
2007-07-31 02:22:00,102.33,102.36,102.32,102.36,1310099989.0
2007-07-31 02:23:00,102.36,102.37,102.35,102.36,734000001.0
2007-07-31 02:24:00,102.36,102.38,102.35,102.38,1021899999.0
2007-07-31 02:25:00,102.38,102.39,102.34,102.39,1455000005.0
2007-07-31 02:26:00,102.39,102.4,102.36,102.39,1085599997.0
2007-07-31 02:27:00,102.39,102.43,102.38,102.41,1534200004.0
2007-07-31 02:28:00,102.41,102.41,102.39,102.39,319200001.0
2007-07-31 02:29:00,102.39,102.4,102.365,102.37,532699998.0
2007-07-31 02:30:00,102.38,102.39,102.3,102.305,784499999.0
2007-07-31 02:31:00,102.31,102.34,102.31,102.34,1709899998.0
2007-07-31 02:32:00,102.34,102.34,102.24,102.25,1564999996.0
2007-07-31 02:33:00,102.27,102.28,102.24,102.24,1483700002.0
2007-07-31 02:34:00,102.24,102.29,102.24,102.24,1152600004.0
2007-07-31 02:35:00,102.25,102.25,102.22,102.22,619400003.0
2007-07-31 02:36:00,102.23,102.24,102.21,102.23,1462000002.0
2007-07-31 02:37:00,102.22,102.25,102.21,102.24,1056899994.0
2007-07-31 02:38:00,102.24,102.24,102.2,102.22,1722600003.0
2007-07-31 02:39:00,102.22,102.26,102.21,102.24,1478500006.0
2007-07-31 02:40:00,102.245,102.25,102.19,102.2,1083399992.0
2007-07-31 02:41:00,102.21,102.22,102.19,102.19,446100002.0
2007-07-31 02:42:00,102.19,102.21,102.18,102.19,700699996.0
2007-07-31 02:43:00,102.19,102.21,102.17,102.2,802099998.0
2007-07-31 02:44:00,102.195,102.22,102.19,102.21,782699999.0
2007-07-31 02:45:00,102.21,102.22,102.2,102.21,648300001.0
2007-07-31 02:46:00,102.21,102.21,102.19,102.19,630599996.0
2007-07-31 02:47:00,102.19,102.19,102.1,102.11,1231499995.0
2007-07-31 02:48:00,102.12,102.14,102.08,102.08,1637300002.0
2007-07-31 02:49:00,102.08,102.1,102.07,102.08,1370200007.0
2007-07-31 02:50:00,102.08,102.09,102.05,102.06,1521300026.0
2007-07-31 02:51:00,102.07,102.09,102.065,102.08,806399999.0
2007-07-31 02:52:00,102.08,102.09,102.06,102.08,1113499986.0
2007-07-31 02:53:00,102.08,102.1,102.07,102.08,921800002.0
2007-07-31 02:54:00,102.08,102.1,102.07,102.07,874900000.0
2007-07-31 02:55:00,102.07,102.12,102.06,102.06,1583200002.0
2007-07-31 02:56:00,102.06,102.13,102.06,102.11,713300004.0
2007-07-31 02:57:00,102.105,102.13,102.09,102.12,467800000.0
2007-07-31 02:58:00,102.13,102.14,102.07,102.13,852000003.0
2007-07-31 02:59:00,102.13,102.2,102.08,102.2,1323799995.0
2007-07-31 03:00:00,102.2,102.26,102.18,102.26,858500000.0
2007-07-31 03:01:00,102.26,102.27,102.23,102.24,1383000000.0
2007-07-31 03:02:00,102.24,102.3,102.23,102.3,1516700008.0
2007-07-31 03:03:00,102.29,102.33,102.24,102.32,1123999993.0
2007-07-31 03:04:00,102.31,102.36,102.27,102.32,1348299989.0
2007-07-31 03:05:00,102.315,102.32,102.22,102.25,1105899991.0
2007-07-31 03:06:00,102.26,102.29,102.255,102.27,941999998.0
2007-07-31 03:07:00,102.27,102.27,102.18,102.23,1160000004.0
2007-07-31 03:08:00,102.22,102.22,102.16,102.19,1000600004.0
2007-07-31 03:09:00,102.19,102.2,102.12,102.19,644200001.0
2007-07-31 03:10:00,102.19,102.19,102.09,102.16,1292399988.0
2007-07-31 03:11:00,102.16,102.16,102.04,102.08,614700000.0
2007-07-31 03:12:00,102.08,102.09,102.03,102.06,1462299989.0
2007-07-31 03:13:00,102.05,102.09,102.01,102.06,594199993.0
2007-07-31 03:14:00,102.07,102.07,101.99,101.99,1551699998.0
2007-07-31 03:15:00,101.99,102.05,101.98,102.05,1015300008.0
2007-07-31 03:16:00,102.03,102.07,102.0,102.06,1058299990.0
2007-07-31 03:17:00,102.055,102.07,102.0,102.07,879300003.0
2007-07-31 03:18:00,102.07,102.115,102.0,102.115,867600001.0
2007-07-31 03:19:00,102.115,102.15,102.04,102.04,1018599993.0
2007-07-31 03:20:00,102.09,102.09,102.04,102.09,559199999.0
2007-07-31 03:21:00,102.09,102.12,102.09,102.11,567900002.0
2007-07-31 03:22:00,102.1,102.13,102.1,102.13,385099998.0
2007-07-31 03:23:00,102.13,102.14,102.11,102.13,666199998.0
2007-07-31 03:24:00,102.13,102.14,102.11,102.11,480800001.0
2007-07-31 03:25:00,102.11,102.13,102.08,102.13,435300007.0
2007-07-31 03:26:00,102.13,102.14,102.11,102.12,270700001.0
2007-07-31 03:27:00,102.12,102.12,102.02,102.08,564600001.0
2007-07-31 03:28:00,102.08,102.08,102.01,102.06,676100000.0
2007-07-31 03:29:00,102.04,102.06,102.03,102.05,357799997.0
2007-07-31 03:30:00,102.05,102.18,102.03,102.16,1063899992.0
2007-07-31 03:31:00,102.16,102.3,102.155,102.24,2035300003.0
2007-07-31 03:32:00,102.23,102.25,102.15,102.19,1627199989.0
2007-07-31 03:33:00,102.18,102.23,102.14,102.21,1269999992.0
2007-07-31 03:34:00,102.21,102.25,102.17,102.25,999699992.0
2007-07-31 03:35:00,102.25,102.25,102.23,102.25,493199998.0
2007-07-31 03:36:00,102.245,102.27,102.19,102.23,1521500000.0
2007-07-31 03:37:00,102.23,102.25,102.17,102.19,1540399994.0
2007-07-31 03:38:00,102.19,102.19,102.13,102.17,1218399999.0
2007-07-31 03:39:00,102.17,102.26,102.16,102.24,1726099996.0
2007-07-31 03:40:00,102.18,102.24,102.17,102.24,885699985.0
2007-07-31 03:41:00,102.24,102.25,102.18,102.24,338199999.0
2007-07-31 03:42:00,102.24,102.24,102.17,102.21,952100006.0
2007-07-31 03:43:00,102.21,102.22,102.19,102.21,503399998.0
2007-07-31 03:44:00,102.21,102.23,102.2,102.21,347100000.0
2007-07-31 03:45:00,102.21,102.22,102.18,102.2,656600003.0
2007-07-31 03:46:00,102.21,102.22,102.2,102.22,662899994.0
2007-07-31 03:47:00,102.22,102.23,102.2,102.23,138099999.0
2007-07-31 03:48:00,102.23,102.23,102.16,102.23,210900000.0
2007-07-31 03:49:00,102.23,102.28,102.21,102.27,593999993.0
2007-07-31 03:50:00,102.27,102.32,102.26,102.28,1025500002.0
2007-07-31 03:51:00,102.28,102.28,102.21,102.235,532599990.0
2007-07-31 03:52:00,102.24,102.3,102.23,102.29,905199985.0
2007-07-31 03:53:00,102.28,102.29,102.21,102.28,631400005.0
2007-07-31 03:54:00,102.28,102.28,102.26,102.27,703399997.0
2007-07-31 03:55:00,102.28,102.3,102.27,102.29,781599993.0
2007-07-31 03:56:00,102.29,102.31,102.25,102.3,1311899985.0
2007-07-31 03:57:00,102.31,102.32,102.27,102.3,1327099994.0
2007-07-31 03:58:00,102.3,102.32,102.26,102.295,474999997.0
2007-07-31 03:59:00,102.295,102.32,102.26,102.26,751799989.0
2007-07-31 04:00:00,102.32,102.33,102.31,102.32,191900001.0
2007-07-31 04:01:00,102.32,102.35,102.26,102.35,862599991.0
2007-07-31 04:02:00,102.35,102.37,102.31,102.37,427999995.0
2007-07-31 04:03:00,102.37,102.45,102.32,102.405,1224799997.0
2007-07-31 04:04:00,102.41,102.41,102.31,102.34,1027499999.0
2007-07-31 04:05:00,102.34,102.38,102.34,102.36,992099991.0
2007-07-31 04:06:00,102.36,102.4,102.355,102.37,558499992.0
2007-07-31 04:07:00,102.37,102.38,102.32,102.37,1186499993.0
2007-07-31 04:08:00,102.37,102.39,102.32,102.39,445600009.0
2007-07-31 04:09:00,102.39,102.41,102.36,102.39,618999995.0
2007-07-31 04:10:00,102.39,102.4,102.33,102.33,765800002.0
2007-07-31 04:11:00,102.39,102.39,102.33,102.37,759000000.0
2007-07-31 04:12:00,102.37,102.39,102.32,102.39,1072599994.0
2007-07-31 04:13:00,102.39,102.43,102.39,102.43,402699998.0
2007-07-31 04:14:00,102.42,102.48,102.37,102.47,860699993.0
2007-07-31 04:15:00,102.465,102.495,102.41,102.48,1562899994.0
2007-07-31 04:16:00,102.48,102.48,102.38,102.435,1609999997.0
2007-07-31 04:17:00,102.44,102.45,102.36,102.41,1155599997.0
2007-07-31 04:18:00,102.41,102.44,102.39,102.41,657800005.0
2007-07-31 04:19:00,102.41,102.42,102.36,102.41,1300399998.0
2007-07-31 04:20:00,102.4,102.415,102.4,102.41,253899996.0
2007-07-31 04:21:00,102.42,102.42,102.36,102.42,585499993.0
2007-07-31 04:22:00,102.42,102.43,102.4,102.41,214100000.0
2007-07-31 04:23:00,102.41,102.42,102.41,102.41,274400000.0
2007-07-31 04:24:00,102.41,102.42,102.38,102.41,432799996.0
2007-07-31 04:25:00,102.41,102.42,102.34,102.39,811699998.0
2007-07-31 04:26:00,102.39,102.41,102.35,102.4,329100000.0
2007-07-31 04:27:00,102.4,102.41,102.36,102.405,492399999.0
2007-07-31 04:28:00,102.41,102.42,102.37,102.37,693300002.0
2007-07-31 04:29:00,102.4,102.405,102.37,102.375,1214999996.0
2007-07-31 04:30:00,102.38,102.42,102.34,102.41,1454800012.0
2007-07-31 04:31:00,102.41,102.43,102.37,102.42,379399997.0
2007-07-31 04:32:00,102.42,102.42,102.4,102.4,586399998.0
2007-07-31 04:33:00,102.4,102.4,102.36,102.37,765499991.0
2007-07-31 04:34:00,102.36,102.38,102.31,102.33,762600001.0
2007-07-31 04:35:00,102.33,102.33,102.28,102.3,789299989.0
2007-07-31 04:36:00,102.3,102.3,102.26,102.27,923599986.0
2007-07-31 04:37:00,102.25,102.295,102.18,102.275,995000005.0
2007-07-31 04:38:00,102.275,102.29,102.26,102.28,522399995.0
2007-07-31 04:39:00,102.28,102.29,102.27,102.29,281099997.0
2007-07-31 04:40:00,102.29,102.3,102.23,102.27,864099988.0
2007-07-31 04:41:00,102.27,102.28,102.22,102.25,793900000.0
2007-07-31 04:42:00,102.25,102.27,102.22,102.27,292499999.0
2007-07-31 04:43:00,102.27,102.29,102.27,102.29,83200000.0
2007-07-31 04:44:00,102.29,102.29,102.28,102.28,35200000.0
2007-07-31 04:45:00,102.27,102.28,102.23,102.28,183699998.0
2007-07-31 04:46:00,102.28,102.28,102.27,102.28,258599999.0
2007-07-31 04:47:00,102.28,102.28,102.2,102.255,641599992.0
2007-07-31 04:48:00,102.26,102.28,102.21,102.28,327299998.0
2007-07-31 04:49:00,102.28,102.28,102.22,102.25,140399998.0
2007-07-31 04:50:00,102.25,102.28,102.21,102.27,249499999.0
2007-07-31 04:51:00,102.27,102.29,102.27,102.29,717700000.0
2007-07-31 04:52:00,102.29,102.31,102.25,102.295,1194300002.0
2007-07-31 04:53:00,102.295,102.295,102.28,102.285,331899995.0
2007-07-31 04:54:00,102.29,102.3,102.29,102.3,216799996.0
2007-07-31 04:55:00,102.24,102.32,102.24,102.3,421499998.0
2007-07-31 04:56:00,102.3,102.33,102.27,102.33,797799996.0
2007-07-31 04:57:00,102.33,102.33,102.28,102.31,788999990.0
2007-07-31 04:58:00,102.33,102.33,102.26,102.33,573499996.0
2007-07-31 04:59:00,102.33,102.33,102.31,102.32,548900003.0
2007-07-31 05:00:00,102.32,102.33,102.305,102.32,435200000.0
2007-07-31 05:01:00,102.32,102.32,102.28,102.3,495399999.0
2007-07-31 05:02:00,102.29,102.32,102.29,102.31,375599998.0
2007-07-31 05:03:00,102.31,102.31,102.31,102.31,88800000.0
2007-07-31 05:04:00,102.31,102.32,102.305,102.31,621599999.0
2007-07-31 05:05:00,102.31,102.31,102.3,102.3,243199997.0
2007-07-31 05:06:00,102.3,102.32,102.3,102.32,122400000.0
2007-07-31 05:07:00,102.32,102.38,102.32,102.36,533200006.0
2007-07-31 05:08:00,102.36,102.36,102.33,102.34,1080899996.0
2007-07-31 05:09:00,102.345,102.36,102.33,102.35,599100003.0
2007-07-31 05:10:00,102.35,102.35,102.32,102.35,336600002.0
2007-07-31 05:11:00,102.35,102.35,102.31,102.315,345500000.0
2007-07-31 05:12:00,102.315,102.34,102.27,102.34,405799998.0
2007-07-31 05:13:00,102.34,102.35,102.325,102.33,432200001.0
2007-07-31 05:14:00,102.34,102.36,102.28,102.34,722199999.0
2007-07-31 05:15:00,102.33,102.36,102.33,102.34,404200004.0
2007-07-31 05:16:00,102.34,102.35,102.33,102.35,47900000.0
2007-07-31 05:17:00,102.35,102.35,102.335,102.335,106799997.0
2007-07-31 05:18:00,102.335,102.35,102.3,102.33,711199997.0
2007-07-31 05:19:00,102.33,102.36,102.3,102.36,320400003.0
2007-07-31 05:20:00,102.36,102.36,102.3,102.35,261599997.0
2007-07-31 05:21:00,102.35,102.38,102.34,102.36,535400007.0
2007-07-31 05:22:00,102.36,102.37,102.34,102.35,569499999.0
2007-07-31 05:23:00,102.35,102.36,102.34,102.35,765300000.0
2007-07-31 05:24:00,102.34,102.36,102.34,102.34,152400000.0
2007-07-31 05:25:00,102.33,102.35,102.27,102.33,1044799999.0
2007-07-31 05:26:00,102.34,102.35,102.33,102.345,567800005.0
2007-07-31 05:27:00,102.35,102.37,102.31,102.35,1084199994.0
2007-07-31 05:28:00,102.35,102.35,102.34,102.34,297299998.0
2007-07-31 05:29:00,102.29,102.35,102.29,102.35,45600000.0
2007-07-31 05:30:00,102.35,102.38,102.3,102.38,628699998.0
2007-07-31 05:31:00,102.37,102.39,102.34,102.38,184400000.0
2007-07-31 05:32:00,102.38,102.42,102.35,102.41,432499998.0
2007-07-31 05:33:00,102.41,102.42,102.41,102.41,403700005.0
2007-07-31 05:34:00,102.41,102.44,102.35,102.42,1084600000.0
2007-07-31 05:35:00,102.42,102.44,102.37,102.41,702099990.0
2007-07-31 05:36:00,102.39,102.42,102.36,102.4,665599997.0
2007-07-31 05:37:00,102.4,102.41,102.39,102.4,1018899994.0
2007-07-31 05:38:00,102.4,102.41,102.39,102.4,739999996.0
2007-07-31 05:39:00,102.41,102.41,102.4,102.41,343999997.0
2007-07-31 05:40:00,102.41,102.41,102.39,102.395,168799998.0
2007-07-31 05:41:00,102.395,102.41,102.39,102.41,444399996.0
2007-07-31 05:42:00,102.41,102.42,102.35,102.41,783400006.0
2007-07-31 05:43:00,102.41,102.43,102.41,102.41,418399998.0
2007-07-31 05:44:00,102.41,102.44,102.36,102.44,407900002.0
2007-07-31 05:45:00,102.43,102.44,102.37,102.44,550199997.0
2007-07-31 05:46:00,102.43,102.43,102.37,102.43,209599999.0
2007-07-31 05:47:00,102.43,102.44,102.425,102.43,556499998.0
2007-07-31 05:48:00,102.43,102.44,102.36,102.36,291000000.0
2007-07-31 05:49:00,102.36,102.44,102.36,102.44,17600000.0
2007-07-31 05:50:00,102.44,102.44,102.36,102.44,173699999.0
2007-07-31 05:51:00,102.44,102.46,102.37,102.43,523100004.0
2007-07-31 05:52:00,102.43,102.45,102.43,102.45,230100004.0
2007-07-31 05:53:00,102.45,102.46,102.43,102.43,1037500008.0
2007-07-31 05:54:00,102.44,102.44,102.43,102.44,191500000.0
2007-07-31 05:55:00,102.44,102.44,102.39,102.41,1008999994.0
2007-07-31 05:56:00,102.41,102.43,102.38,102.38,1132699995.0
2007-07-31 05:57:00,102.38,102.39,102.32,102.39,646500007.0
2007-07-31 05:58:00,102.39,102.4,102.33,102.38,505500000.0
2007-07-31 05:59:00,102.38,102.38,102.28,102.36,1176399993.0
2007-07-31 06:00:00,102.35,102.37,102.29,102.365,1097499985.0
2007-07-31 06:01:00,102.37,102.38,102.36,102.37,515999995.0
2007-07-31 06:02:00,102.37,102.39,102.33,102.39,709099995.0
2007-07-31 06:03:00,102.39,102.39,102.34,102.36,763199995.0
2007-07-31 06:04:00,102.36,102.37,102.35,102.35,120699999.0
2007-07-31 06:05:00,102.35,102.37,102.3,102.35,523200000.0
2007-07-31 06:06:00,102.35,102.36,102.29,102.35,640600001.0
2007-07-31 06:07:00,102.35,102.36,102.31,102.35,1035699998.0
2007-07-31 06:08:00,102.345,102.35,102.32,102.32,497399995.0
2007-07-31 06:09:00,102.32,102.35,102.29,102.34,1241099985.0
2007-07-31 06:10:00,102.34,102.34,102.28,102.32,820999992.0
2007-07-31 06:11:00,102.33,102.34,102.28,102.33,323499997.0
2007-07-31 06:12:00,102.33,102.36,102.28,102.36,897099993.0
2007-07-31 06:13:00,102.36,102.39,102.32,102.38,1144699987.0
2007-07-31 06:14:00,102.37,102.38,102.29,102.37,750000001.0
2007-07-31 06:15:00,102.37,102.38,102.33,102.37,715899991.0
2007-07-31 06:16:00,102.37,102.4,102.33,102.4,1150100001.0
2007-07-31 06:17:00,102.35,102.39,102.33,102.33,494999993.0
2007-07-31 06:18:00,102.375,102.39,102.32,102.39,371799999.0
2007-07-31 06:19:00,102.4,102.4,102.31,102.38,802700007.0
2007-07-31 06:20:00,102.38,102.39,102.33,102.39,377100002.0
2007-07-31 06:21:00,102.385,102.39,102.32,102.375,612299994.0
2007-07-31 06:22:00,102.38,102.4,102.32,102.38,502100000.0
2007-07-31 06:23:00,102.38,102.4,102.33,102.375,287399998.0
2007-07-31 06:24:00,102.38,102.38,102.33,102.37,271299997.0
2007-07-31 06:25:00,102.38,102.39,102.33,102.375,357000002.0
2007-07-31 06:26:00,102.38,102.39,102.38,102.39,186399994.0
2007-07-31 06:27:00,102.39,102.41,102.33,102.4,405399994.0
2007-07-31 06:28:00,102.4,102.4,102.35,102.39,283499997.0
2007-07-31 06:29:00,102.4,102.4,102.38,102.38,389099998.0
2007-07-31 06:30:00,102.38,102.39,102.37,102.385,489899991.0
2007-07-31 06:31:00,102.39,102.39,102.32,102.32,651899993.0
2007-07-31 06:32:00,102.32,102.38,102.31,102.36,846599995.0
2007-07-31 06:33:00,102.36,102.36,102.29,102.36,481500003.0
2007-07-31 06:34:00,102.36,102.36,102.3,102.36,750400011.0
2007-07-31 06:35:00,102.36,102.37,102.34,102.35,1069799992.0
2007-07-31 06:36:00,102.35,102.35,102.26,102.31,1166900017.0
2007-07-31 06:37:00,102.31,102.33,102.27,102.33,776999995.0
2007-07-31 06:38:00,102.33,102.34,102.28,102.32,379799997.0
2007-07-31 06:39:00,102.32,102.32,102.31,102.31,89599998.0
2007-07-31 06:40:00,102.31,102.34,102.295,102.34,609200001.0
2007-07-31 06:41:00,102.34,102.35,102.27,102.35,114400000.0
2007-07-31 06:42:00,102.35,102.37,102.3,102.35,1085300007.0
2007-07-31 06:43:00,102.35,102.35,102.33,102.33,193100000.0
2007-07-31 06:44:00,102.32,102.34,102.27,102.33,891299999.0
2007-07-31 06:45:00,102.33,102.35,102.28,102.345,1060999997.0
2007-07-31 06:46:00,102.35,102.35,102.29,102.315,248800000.0
2007-07-31 06:47:00,102.28,102.315,102.26,102.305,651600003.0
2007-07-31 06:48:00,102.305,102.33,102.22,102.32,943499987.0
2007-07-31 06:49:00,102.32,102.34,102.26,102.33,563999997.0
2007-07-31 06:50:00,102.33,102.36,102.33,102.36,790199997.0
2007-07-31 06:51:00,102.36,102.36,102.35,102.36,378799998.0
2007-07-31 06:52:00,102.36,102.37,102.29,102.37,353699996.0
2007-07-31 06:53:00,102.36,102.36,102.28,102.29,605799997.0
2007-07-31 06:54:00,102.29,102.31,102.27,102.28,866399995.0
2007-07-31 06:55:00,102.28,102.29,102.17,102.22,1339799992.0
2007-07-31 06:56:00,102.22,102.27,102.21,102.25,703099997.0
2007-07-31 06:57:00,102.25,102.25,102.2,102.24,508699995.0
2007-07-31 06:58:00,102.24,102.24,102.23,102.24,342399999.0
2007-07-31 06:59:00,102.24,102.24,102.18,102.24,611199998.0
2007-07-31 07:00:00,102.24,102.24,102.18,102.19,478800000.0
2007-07-31 07:01:00,102.19,102.2,102.15,102.16,452799997.0
2007-07-31 07:02:00,102.16,102.24,102.15,102.22,1163499989.0
2007-07-31 07:03:00,102.22,102.26,102.22,102.25,1451099994.0
2007-07-31 07:04:00,102.25,102.26,102.24,102.25,318400000.0
2007-07-31 07:05:00,102.25,102.27,102.22,102.25,487600000.0
2007-07-31 07:06:00,102.245,102.26,102.23,102.23,697199996.0
2007-07-31 07:07:00,102.23,102.23,102.2,102.21,231800001.0
2007-07-31 07:08:00,102.21,102.22,102.14,102.16,1192899989.0
2007-07-31 07:09:00,102.16,102.18,102.09,102.1,1383999991.0
2007-07-31 07:10:00,102.11,102.11,102.04,102.07,1095400002.0
2007-07-31 07:11:00,102.06,102.08,102.02,102.065,2011400004.0
2007-07-31 07:12:00,102.065,102.12,102.065,102.105,673800003.0
2007-07-31 07:13:00,102.105,102.12,102.09,102.11,361600003.0
2007-07-31 07:14:00,102.07,102.12,102.06,102.08,975200008.0
2007-07-31 07:15:00,102.08,102.09,102.03,102.06,958499999.0
2007-07-31 07:16:00,102.07,102.1,102.03,102.06,1669399996.0
2007-07-31 07:17:00,102.06,102.06,102.0,102.0,1297799998.0
2007-07-31 07:18:00,102.01,102.04,101.93,102.04,796799995.0
2007-07-31 07:19:00,102.04,102.06,101.98,102.06,898400001.0
2007-07-31 07:20:00,102.06,102.06,102.05,102.05,169699999.0
2007-07-31 07:21:00,102.05,102.07,102.03,102.07,878799994.0
2007-07-31 07:22:00,102.07,102.12,102.06,102.12,588699992.0
2007-07-31 07:23:00,102.12,102.18,102.1,102.17,798099998.0
2007-07-31 07:24:00,102.17,102.18,102.14,102.145,847999990.0
2007-07-31 07:25:00,102.15,102.15,102.1,102.105,1151299992.0
2007-07-31 07:26:00,102.09,102.12,102.09,102.11,441999999.0
2007-07-31 07:27:00,102.1,102.1,102.08,102.09,336599995.0
2007-07-31 07:28:00,102.085,102.09,102.08,102.09,536599994.0
2007-07-31 07:29:00,102.09,102.1,102.07,102.09,440199994.0
2007-07-31 07:30:00,102.09,102.09,102.01,102.065,199100000.0
2007-07-31 07:31:00,102.065,102.07,102.005,102.005,651499996.0
2007-07-31 07:32:00,102.02,102.05,102.02,102.03,682500005.0
2007-07-31 07:33:00,102.035,102.035,102.0,102.0,407300000.0
2007-07-31 07:34:00,102.0,102.04,101.96,102.035,1219699996.0
2007-07-31 07:35:00,102.03,102.04,101.96,101.97,1115099992.0
2007-07-31 07:36:00,101.97,101.97,101.88,101.9,1577399987.0
2007-07-31 07:37:00,101.895,101.9,101.82,101.84,1432400007.0
2007-07-31 07:38:00,101.85,101.89,101.81,101.86,971199999.0
2007-07-31 07:39:00,101.85,101.875,101.83,101.85,710099996.0
2007-07-31 07:40:00,101.85,101.89,101.83,101.885,945499993.0
2007-07-31 07:41:00,101.89,101.91,101.89,101.89,413699998.0
2007-07-31 07:42:00,101.89,101.89,101.85,101.85,280499999.0
2007-07-31 07:43:00,101.87,101.88,101.8,101.84,1542799985.0
2007-07-31 07:44:00,101.84,101.87,101.84,101.86,904899990.0
2007-07-31 07:45:00,101.855,101.89,101.82,101.88,475899998.0
2007-07-31 07:46:00,101.88,101.89,101.82,101.82,875699997.0
2007-07-31 07:47:00,101.82,101.87,101.8,101.86,1126600007.0
2007-07-31 07:48:00,101.86,101.86,101.78,101.86,846899994.0
2007-07-31 07:49:00,101.86,101.89,101.85,101.875,733100002.0
2007-07-31 07:50:00,101.875,101.9,101.87,101.9,474900000.0
2007-07-31 07:51:00,101.89,101.89,101.84,101.86,369300000.0
2007-07-31 07:52:00,101.86,101.87,101.79,101.83,1309699996.0
2007-07-31 07:53:00,101.83,101.88,101.79,101.87,739299998.0
2007-07-31 07:54:00,101.87,101.88,101.85,101.85,730599995.0
2007-07-31 07:55:00,101.85,101.85,101.82,101.84,375799999.0
2007-07-31 07:56:00,101.84,101.86,101.82,101.835,674399996.0
2007-07-31 07:57:00,101.82,101.87,101.82,101.87,763999995.0
2007-07-31 07:58:00,101.87,101.87,101.85,101.85,394399999.0
2007-07-31 07:59:00,101.85,101.88,101.84,101.87,933700003.0
2007-07-31 08:00:00,101.87,101.88,101.85,101.87,1147900001.0
2007-07-31 08:01:00,101.87,101.89,101.82,101.87,1277299990.0
2007-07-31 08:02:00,101.88,101.89,101.84,101.88,991700000.0
2007-07-31 08:03:00,101.875,101.88,101.86,101.86,459399998.0
2007-07-31 08:04:00,101.86,101.87,101.79,101.81,1980100008.0
2007-07-31 08:05:00,101.8,101.83,101.79,101.8,1470799994.0
2007-07-31 08:06:00,101.795,101.84,101.75,101.84,1276000001.0
2007-07-31 08:07:00,101.84,101.86,101.83,101.86,976700001.0
2007-07-31 08:08:00,101.855,101.86,101.81,101.85,623400000.0
2007-07-31 08:09:00,101.86,101.88,101.8,101.87,285700000.0
2007-07-31 08:10:00,101.875,101.98,101.875,101.98,923000000.0
2007-07-31 08:11:00,101.97,102.07,101.96,102.02,1539399991.0
2007-07-31 08:12:00,102.02,102.05,101.99,102.015,1224900001.0
2007-07-31 08:13:00,102.02,102.08,101.99,102.08,1730599987.0
2007-07-31 08:14:00,102.08,102.08,102.03,102.03,858899999.0
2007-07-31 08:15:00,102.04,102.14,102.03,102.14,1360200012.0
2007-07-31 08:16:00,102.12,102.14,102.1,102.11,1382200004.0
2007-07-31 08:17:00,102.105,102.14,102.1,102.13,1382200004.0
2007-07-31 08:18:00,102.14,102.21,102.14,102.19,1748699979.0
2007-07-31 08:19:00,102.2,102.23,102.16,102.19,1748699979.0
2007-07-31 08:20:00,102.19,102.21,102.15,102.2,1721099988.0
2007-07-31 08:21:00,102.2,102.22,102.185,102.195,1053599989.0
2007-07-31 08:22:00,102.19,102.25,102.19,102.21,1561999991.0
2007-07-31 08:23:00,102.23,102.27,102.17,102.26,1824199981.0
2007-07-31 08:24:00,102.27,102.3,102.22,102.27,1762899994.0
2007-07-31 08:25:00,102.27,102.285,102.25,102.26,1308599993.0
2007-07-31 08:26:00,102.26,102.29,102.23,102.27,979999995.0
2007-07-31 08:27:00,102.28,102.28,102.16,102.19,968999999.0
2007-07-31 08:28:00,102.2,102.22,102.14,102.15,968999999.0
2007-07-31 08:29:00,102.15,102.19,102.14,102.19,1896699984.0
2007-07-31 08:30:00,102.18,102.18,102.12,102.18,954299998.0
2007-07-31 08:31:00,102.18,102.2,102.14,102.16,1161399996.0
2007-07-31 08:32:00,102.15,102.18,102.13,102.18,586200000.0
2007-07-31 08:33:00,102.18,102.18,102.14,102.17,825699997.0
2007-07-31 08:34:00,102.17,102.17,102.12,102.14,834900001.0
2007-07-31 08:35:00,102.14,102.14,102.1,102.12,364899997.0
2007-07-31 08:36:00,102.12,102.13,102.08,102.12,1146899995.0
2007-07-31 08:37:00,102.11,102.165,102.11,102.14,1180299977.0
2007-07-31 08:38:00,102.1,102.19,102.1,102.19,771800000.0
2007-07-31 08:39:00,102.18,102.22,102.16,102.21,1318600000.0
2007-07-31 08:40:00,102.22,102.23,102.18,102.23,882899995.0
2007-07-31 08:41:00,102.23,102.24,102.17,102.2,1277599994.0
2007-07-31 08:42:00,102.2,102.21,102.17,102.205,1363899983.0
2007-07-31 08:43:00,102.205,102.205,102.14,102.14,610900001.0
2007-07-31 08:44:00,102.175,102.2,102.14,102.2,1037699995.0
2007-07-31 08:45:00,102.2,102.22,102.19,102.21,1327499993.0
2007-07-31 08:46:00,102.21,102.28,102.21,102.275,1461499993.0
2007-07-31 08:47:00,102.27,102.35,102.26,102.33,1331899986.0
2007-07-31 08:48:00,102.33,102.36,102.31,102.34,1477699985.0
2007-07-31 08:49:00,102.33,102.37,102.33,102.36,464299991.0
2007-07-31 08:50:00,102.35,102.42,102.35,102.4,726900002.0
2007-07-31 08:51:00,102.4,102.4,102.34,102.37,1055699991.0
2007-07-31 08:52:00,102.38,102.38,102.32,102.36,1574299986.0
2007-07-31 08:53:00,102.365,102.38,102.33,102.36,1032500003.0
2007-07-31 08:54:00,102.36,102.4,102.31,102.37,1492799994.0
2007-07-31 08:55:00,102.36,102.39,102.33,102.37,1256899988.0
2007-07-31 08:56:00,102.37,102.4,102.33,102.36,1256899988.0
2007-07-31 08:57:00,102.36,102.375,102.31,102.37,1794499994.0
2007-07-31 08:58:00,102.36,102.44,102.36,102.41,2088800000.0
2007-07-31 08:59:00,102.41,102.43,102.38,102.4,2088800000.0
2007-07-31 09:00:00,102.41,102.41,102.39,102.39,1331600000.0
2007-07-31 09:01:00,102.42,102.43,102.41,102.425,1331600000.0
2007-07-31 09:02:00,102.43,102.43,102.38,102.39,1762299996.0
2007-07-31 09:03:00,102.39,102.43,102.39,102.43,1682299986.0
2007-07-31 09:04:00,102.43,102.46,102.41,102.43,1987799982.0
2007-07-31 09:05:00,102.44,102.46,102.38,102.41,897499997.0
2007-07-31 09:06:00,102.41,102.41,102.3,102.305,1704800000.0
2007-07-31 09:07:00,102.28,102.3,102.26,102.28,2096599987.0
2007-07-31 09:08:00,102.3,102.31,102.24,102.31,2096599987.0
2007-07-31 09:09:00,102.31,102.31,102.24,102.26,2020700004.0
2007-07-31 09:10:00,102.25,102.27,102.22,102.26,1624899999.0
2007-07-31 09:11:00,102.26,102.32,102.23,102.3,918900002.0
2007-07-31 09:12:00,102.3,102.3,102.22,102.22,2000699994.0
2007-07-31 09:13:00,102.21,102.21,102.18,102.21,1997400003.0
2007-07-31 09:14:00,102.2,102.22,102.17,102.2,1997400003.0
2007-07-31 09:15:00,102.195,102.22,102.17,102.21,2082299988.0
2007-07-31 09:16:00,102.22,102.24,102.18,102.18,1765499977.0
2007-07-31 09:17:00,102.23,102.27,102.21,102.25,1132699991.0
2007-07-31 09:18:00,102.26,102.26,102.21,102.25,598599994.0
2007-07-31 09:19:00,102.25,102.26,102.25,102.25,624299992.0
2007-07-31 09:20:00,102.25,102.26,102.25,102.25,1497100001.0
2007-07-31 09:21:00,102.26,102.29,102.24,102.275,1497100001.0
2007-07-31 09:22:00,102.28,102.28,102.23,102.25,1696499996.0
2007-07-31 09:23:00,102.26,102.29,102.23,102.28,1696499996.0
2007-07-31 09:24:00,102.27,102.28,102.23,102.26,1468699993.0
2007-07-31 09:25:00,102.26,102.28,102.25,102.28,1036600024.0
2007-07-31 09:26:00,102.28,102.29,102.25,102.29,753499996.0
2007-07-31 09:27:00,102.29,102.33,102.28,102.31,991600011.0
2007-07-31 09:28:00,102.31,102.31,102.27,102.29,1144599993.0
2007-07-31 09:29:00,102.29,102.31,102.285,102.31,713600011.0
2007-07-31 09:30:00,102.31,102.31,102.26,102.285,1586400001.0
2007-07-31 09:31:00,102.29,102.34,102.29,102.325,702099996.0
2007-07-31 09:32:00,102.325,102.33,102.29,102.33,1157799991.0
2007-07-31 09:33:00,102.33,102.35,102.32,102.35,1048300006.0
2007-07-31 09:34:00,102.35,102.36,102.34,102.36,722900001.0
2007-07-31 09:35:00,102.33,102.37,102.32,102.36,1022400006.0
2007-07-31 09:36:00,102.36,102.36,102.32,102.34,778700012.0
2007-07-31 09:37:00,102.36,102.36,102.31,102.35,418200004.0
2007-07-31 09:38:00,102.35,102.41,102.34,102.39,1389599992.0
2007-07-31 09:39:00,102.39,102.4,102.34,102.385,1213600009.0
2007-07-31 09:40:00,102.385,102.4,102.35,102.35,1538599993.0
2007-07-31 09:41:00,102.35,102.35,102.28,102.33,1814499988.0
2007-07-31 09:42:00,102.33,102.33,102.3,102.32,1787399987.0
2007-07-31 09:43:00,102.32,102.34,102.29,102.33,2072199996.0
2007-07-31 09:44:00,102.33,102.35,102.29,102.305,1046900006.0
2007-07-31 09:45:00,102.3,102.33,102.3,102.31,2038899996.0
2007-07-31 09:46:00,102.31,102.33,102.28,102.33,1161599993.0
2007-07-31 09:47:00,102.32,102.33,102.31,102.33,1056499996.0
2007-07-31 09:48:00,102.33,102.34,102.31,102.32,722699997.0
2007-07-31 09:49:00,102.3,102.33,102.3,102.32,1843799990.0
2007-07-31 09:50:00,102.345,102.38,102.3,102.365,1843799990.0
2007-07-31 09:51:00,102.35,102.36,102.33,102.35,849499990.0
2007-07-31 09:52:00,102.355,102.38,102.35,102.35,849499990.0
2007-07-31 09:53:00,102.345,102.36,102.34,102.36,287600002.0
2007-07-31 09:54:00,102.36,102.39,102.35,102.37,1475599998.0
2007-07-31 09:55:00,102.36,102.38,102.34,102.35,2068499985.0
2007-07-31 09:56:00,102.37,102.37,102.33,102.36,1419299992.0
2007-07-31 09:57:00,102.36,102.38,102.34,102.35,1516300002.0
2007-07-31 09:58:00,102.36,102.37,102.34,102.36,569499991.0
2007-07-31 09:59:00,102.36,102.4,102.34,102.375,1979600004.0
2007-07-31 10:00:00,102.375,102.425,102.34,102.4,1600300003.0
2007-07-31 10:01:00,102.4,102.43,102.37,102.43,1610499989.0
2007-07-31 10:02:00,102.44,102.44,102.38,102.42,1421100004.0
2007-07-31 10:03:00,102.425,102.47,102.42,102.47,796699998.0
2007-07-31 10:04:00,102.47,102.5,102.46,102.48,925999995.0
2007-07-31 10:05:00,102.48,102.48,102.43,102.45,1006199984.0
2007-07-31 10:06:00,102.45,102.48,102.4,102.47,1486999992.0
2007-07-31 10:07:00,102.47,102.5,102.45,102.5,1444599999.0
2007-07-31 10:08:00,102.5,102.5,102.44,102.46,2050300005.0
2007-07-31 10:09:00,102.46,102.515,102.44,102.5,1846600001.0
2007-07-31 10:10:00,102.5,102.5,102.47,102.49,2027499979.0
2007-07-31 10:11:00,102.5,102.52,102.48,102.52,1169900001.0
2007-07-31 10:12:00,102.52,102.53,102.48,102.53,696599997.0
2007-07-31 10:13:00,102.53,102.56,102.51,102.53,1227600002.0
2007-07-31 10:14:00,102.52,102.53,102.5,102.52,605700001.0
2007-07-31 10:15:00,102.52,102.53,102.5,102.53,458800003.0
2007-07-31 10:16:00,102.53,102.53,102.51,102.51,339699998.0
2007-07-31 10:17:00,102.51,102.52,102.5,102.5,695900001.0
2007-07-31 10:18:00,102.5,102.51,102.49,102.5,1113300004.0
2007-07-31 10:19:00,102.5,102.52,102.48,102.52,405099990.0
2007-07-31 10:20:00,102.52,102.53,102.51,102.51,471999999.0
2007-07-31 10:21:00,102.51,102.52,102.48,102.51,782599995.0
2007-07-31 10:22:00,102.51,102.52,102.47,102.5,786999997.0
2007-07-31 10:23:00,102.5,102.52,102.49,102.49,821299997.0
2007-07-31 10:24:00,102.48,102.51,102.45,102.45,788800000.0
2007-07-31 10:25:00,102.46,102.48,102.45,102.48,801900002.0
2007-07-31 10:26:00,102.48,102.48,102.47,102.47,204899998.0
2007-07-31 10:27:00,102.47,102.49,102.44,102.47,1176399997.0
2007-07-31 10:28:00,102.47,102.49,102.45,102.48,633899990.0
2007-07-31 10:29:00,102.48,102.49,102.45,102.46,414999999.0
2007-07-31 10:30:00,102.47,102.48,102.4,102.45,1845599992.0
2007-07-31 10:31:00,102.45,102.47,102.43,102.46,985899998.0
2007-07-31 10:32:00,102.46,102.47,102.46,102.47,158799998.0
2007-07-31 10:33:00,102.47,102.48,102.43,102.47,931499990.0
2007-07-31 10:34:00,102.47,102.47,102.43,102.45,1045399995.0
2007-07-31 10:35:00,102.45,102.46,102.42,102.43,1239499985.0
2007-07-31 10:36:00,102.44,102.47,102.44,102.46,543300000.0
2007-07-31 10:37:00,102.46,102.46,102.44,102.44,309400001.0
2007-07-31 10:38:00,102.45,102.46,102.39,102.42,850699999.0
2007-07-31 10:39:00,102.42,102.44,102.39,102.43,1577600005.0
2007-07-31 10:40:00,102.44,102.46,102.43,102.45,1140500003.0
2007-07-31 10:41:00,102.46,102.48,102.44,102.46,1571600003.0
2007-07-31 10:42:00,102.46,102.47,102.45,102.46,1571600003.0
2007-07-31 10:43:00,102.46,102.47,102.42,102.45,805700001.0
2007-07-31 10:44:00,102.45,102.46,102.45,102.46,1223900002.0
2007-07-31 10:45:00,102.46,102.47,102.43,102.43,770499997.0
2007-07-31 10:46:00,102.46,102.47,102.45,102.46,978100006.0
2007-07-31 10:47:00,102.46,102.46,102.44,102.445,715399987.0
2007-07-31 10:48:00,102.44,102.46,102.44,102.46,297700000.0
2007-07-31 10:49:00,102.46,102.46,102.45,102.45,50400000.0
2007-07-31 10:50:00,102.45,102.48,102.43,102.48,809199998.0
2007-07-31 10:51:00,102.48,102.5,102.43,102.48,1934799994.0
2007-07-31 10:52:00,102.495,102.52,102.46,102.485,1934799994.0
2007-07-31 10:53:00,102.485,102.5,102.45,102.47,1718900012.0
2007-07-31 10:54:00,102.47,102.505,102.44,102.47,1629299992.0
2007-07-31 10:55:00,102.49,102.52,102.47,102.5,1443299990.0
2007-07-31 10:56:00,102.5,102.55,102.48,102.53,1731799994.0
2007-07-31 10:57:00,102.53,102.55,102.49,102.55,1338699987.0
2007-07-31 10:58:00,102.545,102.57,102.52,102.56,1649499981.0
2007-07-31 10:59:00,102.56,102.57,102.5,102.55,1607599986.0
2007-07-31 11:00:00,102.57,102.58,102.5,102.56,1557700007.0
2007-07-31 11:01:00,102.57,102.58,102.55,102.57,1627899987.0
2007-07-31 11:02:00,102.55,102.62,102.55,102.62,1627899987.0
2007-07-31 11:03:00,102.64,102.68,102.62,102.64,1627899987.0
2007-07-31 11:04:00,102.65,102.67,102.6,102.65,1627899987.0
2007-07-31 11:05:00,102.65,102.69,102.61,102.69,1884200000.0
2007-07-31 11:06:00,102.69,102.71,102.63,102.68,1068799986.0
2007-07-31 11:07:00,102.68,102.68,102.62,102.655,1339000008.0
2007-07-31 11:08:00,102.66,102.66,102.55,102.55,2039999994.0
2007-07-31 11:09:00,102.57,102.6,102.55,102.58,2039999994.0
2007-07-31 11:10:00,102.57,102.6,102.55,102.57,2039999994.0
2007-07-31 11:11:00,102.59,102.6,102.52,102.52,2039999994.0
2007-07-31 11:12:00,102.52,102.59,102.52,102.56,1991699992.0
2007-07-31 11:13:00,102.53,102.57,102.5,102.51,1027600010.0
2007-07-31 11:14:00,102.56,102.58,102.5,102.56,1439499999.0
2007-07-31 11:15:00,102.56,102.56,102.5,102.56,1271199996.0
2007-07-31 11:16:00,102.56,102.56,102.49,102.535,1523199994.0
2007-07-31 11:17:00,102.535,102.54,102.5,102.505,1166400009.0
2007-07-31 11:18:00,102.51,102.51,102.48,102.49,1398799991.0
2007-07-31 11:19:00,102.49,102.51,102.43,102.45,1545799990.0
2007-07-31 11:20:00,102.45,102.48,102.38,102.4,1791300000.0
2007-07-31 11:21:00,102.4,102.4,102.32,102.39,1733199998.0
2007-07-31 11:22:00,102.39,102.39,102.29,102.34,1843699998.0
2007-07-31 11:23:00,102.29,102.36,102.29,102.34,1077500000.0
2007-07-31 11:24:00,102.34,102.37,102.34,102.35,877700011.0
2007-07-31 11:25:00,102.35,102.38,102.28,102.34,1946099998.0
2007-07-31 11:26:00,102.34,102.35,102.3,102.34,1437099998.0
2007-07-31 11:27:00,102.34,102.37,102.34,102.355,939599997.0
2007-07-31 11:28:00,102.355,102.38,102.32,102.38,904499994.0
2007-07-31 11:29:00,102.32,102.38,102.32,102.35,1329199984.0
2007-07-31 11:30:00,102.35,102.35,102.28,102.28,1393999996.0
2007-07-31 11:31:00,102.285,102.3,102.26,102.29,1393999996.0
2007-07-31 11:32:00,102.29,102.3,102.265,102.28,1064900000.0
2007-07-31 11:33:00,102.28,102.28,102.24,102.28,872400003.0
2007-07-31 11:34:00,102.28,102.32,102.25,102.32,1142399997.0
2007-07-31 11:35:00,102.32,102.34,102.24,102.24,1846399986.0
2007-07-31 11:36:00,102.24,102.26,102.2,102.25,1068500000.0
2007-07-31 11:37:00,102.24,102.28,102.24,102.28,842199999.0
2007-07-31 11:38:00,102.28,102.32,102.28,102.31,1027100007.0
2007-07-31 11:39:00,102.305,102.33,102.285,102.31,1888599991.0
2007-07-31 11:40:00,102.305,102.33,102.28,102.32,826400002.0
2007-07-31 11:41:00,102.32,102.32,102.255,102.3,1699999996.0
2007-07-31 11:42:00,102.3,102.32,102.29,102.32,1503399997.0
2007-07-31 11:43:00,102.32,102.32,102.28,102.28,1959900015.0
2007-07-31 11:44:00,102.3,102.33,102.29,102.3,1959900015.0
2007-07-31 11:45:00,102.29,102.31,102.24,102.25,1736800010.0
2007-07-31 11:46:00,102.25,102.26,102.24,102.25,972000001.0
2007-07-31 11:47:00,102.25,102.29,102.24,102.29,680599989.0
2007-07-31 11:48:00,102.29,102.29,102.245,102.27,290799999.0
2007-07-31 11:49:00,102.27,102.3,102.265,102.3,1359799998.0
2007-07-31 11:50:00,102.3,102.34,102.3,102.34,1545499991.0
2007-07-31 11:51:00,102.34,102.38,102.34,102.37,1618900003.0
2007-07-31 11:52:00,102.37,102.38,102.325,102.335,1236300000.0
2007-07-31 11:53:00,102.335,102.34,102.31,102.32,845099997.0
2007-07-31 11:54:00,102.33,102.35,102.305,102.35,1014400002.0
2007-07-31 11:55:00,102.35,102.36,102.34,102.35,819399996.0
2007-07-31 11:56:00,102.35,102.37,102.325,102.36,1727999997.0
2007-07-31 11:57:00,102.36,102.36,102.27,102.33,1543599993.0
2007-07-31 11:58:00,102.33,102.33,102.27,102.27,1102199995.0
2007-07-31 11:59:00,102.26,102.26,102.22,102.235,1436700007.0
2007-07-31 12:00:00,102.245,102.27,102.23,102.27,1345000010.0
2007-07-31 12:01:00,102.27,102.31,102.27,102.285,1255800008.0
2007-07-31 12:02:00,102.285,102.29,102.26,102.26,926700004.0
2007-07-31 12:03:00,102.27,102.29,102.26,102.29,699800005.0
2007-07-31 12:04:00,102.29,102.3,102.285,102.29,591800000.0
2007-07-31 12:05:00,102.28,102.31,102.28,102.29,763599996.0
2007-07-31 12:06:00,102.295,102.3,102.28,102.29,766199996.0
2007-07-31 12:07:00,102.29,102.29,102.245,102.27,698800002.0
2007-07-31 12:08:00,102.26,102.27,102.24,102.25,863700001.0
2007-07-31 12:09:00,102.25,102.27,102.25,102.26,1242300012.0
2007-07-31 12:10:00,102.26,102.28,102.25,102.28,834900004.0
2007-07-31 12:11:00,102.28,102.28,102.27,102.27,314700000.0
2007-07-31 12:12:00,102.27,102.29,102.23,102.29,1007300004.0
2007-07-31 12:13:00,102.29,102.31,102.27,102.31,567900003.0
2007-07-31 12:14:00,102.32,102.32,102.3,102.31,838900001.0
2007-07-31 12:15:00,102.31,102.31,102.26,102.26,187199999.0
2007-07-31 12:16:00,102.27,102.28,102.25,102.27,1014700007.0
2007-07-31 12:17:00,102.26,102.29,102.25,102.28,875400002.0
2007-07-31 12:18:00,102.28,102.3,102.28,102.29,121800000.0
2007-07-31 12:19:00,102.29,102.3,102.26,102.29,450400001.0
2007-07-31 12:20:00,102.28,102.29,102.27,102.29,587699999.0
2007-07-31 12:21:00,102.29,102.32,102.26,102.32,1872800005.0
2007-07-31 12:22:00,102.32,102.32,102.28,102.3,819400003.0
2007-07-31 12:23:00,102.3,102.33,102.29,102.33,891799993.0
2007-07-31 12:24:00,102.33,102.35,102.3,102.33,1128099997.0
2007-07-31 12:25:00,102.33,102.35,102.31,102.31,1838899996.0
2007-07-31 12:26:00,102.35,102.37,102.34,102.37,584400000.0
2007-07-31 12:27:00,102.37,102.38,102.34,102.375,640099996.0
2007-07-31 12:28:00,102.375,102.38,102.33,102.36,541600000.0
2007-07-31 12:29:00,102.35,102.38,102.32,102.36,1511900013.0
2007-07-31 12:30:00,102.36,102.37,102.33,102.36,892899995.0
2007-07-31 12:31:00,102.36,102.37,102.33,102.36,838100000.0
2007-07-31 12:32:00,102.37,102.38,102.32,102.37,806499997.0
2007-07-31 12:33:00,102.37,102.37,102.34,102.36,882100000.0
2007-07-31 12:34:00,102.36,102.36,102.28,102.36,2048499992.0
2007-07-31 12:35:00,102.36,102.36,102.34,102.35,688499994.0
2007-07-31 12:36:00,102.35,102.35,102.34,102.35,133300000.0
2007-07-31 12:37:00,102.345,102.41,102.33,102.41,1051899998.0
2007-07-31 12:38:00,102.41,102.41,102.39,102.395,406900008.0
2007-07-31 12:39:00,102.4,102.41,102.4,102.41,359300000.0
2007-07-31 12:40:00,102.41,102.415,102.37,102.39,942399998.0
2007-07-31 12:41:00,102.39,102.42,102.39,102.41,1652899969.0
2007-07-31 12:42:00,102.41,102.45,102.41,102.45,1414199958.0
2007-07-31 12:43:00,102.45,102.46,102.42,102.46,1525699991.0
2007-07-31 12:44:00,102.45,102.48,102.43,102.45,2138699992.0
2007-07-31 12:45:00,102.45,102.48,102.44,102.47,924599991.0
2007-07-31 12:46:00,102.47,102.48,102.46,102.48,413199996.0
2007-07-31 12:47:00,102.48,102.48,102.42,102.445,1276599995.0
2007-07-31 12:48:00,102.45,102.47,102.43,102.44,762300001.0
2007-07-31 12:49:00,102.44,102.48,102.43,102.465,1152699998.0
2007-07-31 12:50:00,102.48,102.55,102.48,102.55,1557199993.0
2007-07-31 12:51:00,102.57,102.62,102.55,102.62,1557199993.0
2007-07-31 12:52:00,102.62,102.64,102.59,102.59,1557199993.0
2007-07-31 12:53:00,102.59,102.59,102.55,102.57,1146999998.0
2007-07-31 12:54:00,102.57,102.6,102.54,102.6,1823399993.0
2007-07-31 12:55:00,102.59,102.6,102.54,102.54,1570899977.0
2007-07-31 12:56:00,102.53,102.61,102.53,102.61,1173299996.0
2007-07-31 12:57:00,102.61,102.61,102.55,102.6,1138800004.0
2007-07-31 12:58:00,102.6,102.6,102.54,102.55,858699995.0
2007-07-31 12:59:00,102.55,102.56,102.5,102.51,1859399994.0
2007-07-31 13:00:00,102.51,102.54,102.49,102.51,1480500004.0
2007-07-31 13:01:00,102.51,102.55,102.49,102.55,1022700003.0
2007-07-31 13:02:00,102.55,102.56,102.54,102.56,668900000.0
2007-07-31 13:03:00,102.53,102.55,102.53,102.55,966099995.0
2007-07-31 13:04:00,102.53,102.57,102.5,102.57,966099995.0
2007-07-31 13:05:00,102.57,102.58,102.54,102.56,933699995.0
2007-07-31 13:06:00,102.56,102.56,102.49,102.5,1287899994.0
2007-07-31 13:07:00,102.53,102.53,102.47,102.505,1681099993.0
2007-07-31 13:08:00,102.505,102.53,102.47,102.525,1460199992.0
2007-07-31 13:09:00,102.525,102.54,102.51,102.54,1706299998.0
2007-07-31 13:10:00,102.54,102.56,102.53,102.54,789200000.0
2007-07-31 13:11:00,102.54,102.54,102.5,102.52,912899993.0
2007-07-31 13:12:00,102.52,102.53,102.48,102.515,714900002.0
2007-07-31 13:13:00,102.52,102.54,102.49,102.535,1044000005.0
2007-07-31 13:14:00,102.535,102.54,102.49,102.54,669100000.0
2007-07-31 13:15:00,102.54,102.56,102.53,102.56,308900000.0
2007-07-31 13:16:00,102.56,102.56,102.49,102.53,844500002.0
2007-07-31 13:17:00,102.53,102.54,102.5,102.51,875399998.0
2007-07-31 13:18:00,102.51,102.58,102.505,102.56,1679499991.0
2007-07-31 13:19:00,102.57,102.66,102.55,102.64,1221000000.0
2007-07-31 13:20:00,102.66,102.66,102.6,102.64,1221000000.0
2007-07-31 13:21:00,102.63,102.63,102.58,102.61,978899998.0
2007-07-31 13:22:00,102.61,102.66,102.61,102.66,969500000.0
2007-07-31 13:23:00,102.67,102.69,102.6,102.6,969500000.0
2007-07-31 13:24:00,102.59,102.64,102.59,102.64,1619300002.0
2007-07-31 13:25:00,102.64,102.66,102.63,102.65,544599999.0
2007-07-31 13:26:00,102.65,102.67,102.65,102.66,808499999.0
2007-07-31 13:27:00,102.63,102.78,102.63,102.77,2109699989.0
2007-07-31 13:28:00,102.77,102.77,102.68,102.705,2031400001.0
2007-07-31 13:29:00,102.71,102.71,102.67,102.7,1228099997.0
2007-07-31 13:30:00,102.7,102.76,102.7,102.71,1912499998.0
2007-07-31 13:31:00,102.71,102.8,102.71,102.8,2125199998.0
2007-07-31 13:32:00,102.8,102.81,102.76,102.77,1070299998.0
2007-07-31 13:33:00,102.77,102.8,102.76,102.79,566899999.0
2007-07-31 13:34:00,102.79,102.83,102.78,102.81,1113099996.0
2007-07-31 13:35:00,102.81,102.82,102.76,102.78,1473599995.0
2007-07-31 13:36:00,102.78,102.81,102.75,102.755,1416099992.0
2007-07-31 13:37:00,102.755,102.78,102.7,102.78,1942599994.0
2007-07-31 13:38:00,102.78,102.78,102.75,102.75,1139399988.0
2007-07-31 13:39:00,102.76,102.78,102.71,102.735,1139399988.0
2007-07-31 13:40:00,102.735,102.78,102.7,102.73,1759099994.0
2007-07-31 13:41:00,102.73,102.74,102.69,102.73,1887300001.0
2007-07-31 13:42:00,102.75,102.75,102.71,102.73,1298699996.0
2007-07-31 13:43:00,102.74,102.74,102.7,102.72,1298699996.0
2007-07-31 13:44:00,102.72,102.72,102.69,102.71,815000000.0
2007-07-31 13:45:00,102.71,102.73,102.68,102.72,675200005.0
2007-07-31 13:46:00,102.72,102.75,102.71,102.75,987399997.0
2007-07-31 13:47:00,102.75,102.76,102.7,102.75,563700002.0
2007-07-31 13:48:00,102.75,102.76,102.71,102.76,1253099990.0
2007-07-31 13:49:00,102.77,102.77,102.72,102.72,1451699997.0
2007-07-31 13:50:00,102.73,102.73,102.7,102.7,592599997.0
2007-07-31 13:51:00,102.7,102.71,102.68,102.7,1190300007.0
2007-07-31 13:52:00,102.7,102.7,102.67,102.68,644499993.0
2007-07-31 13:53:00,102.68,102.72,102.67,102.71,957000000.0
2007-07-31 13:54:00,102.71,102.72,102.7,102.71,570199998.0
2007-07-31 13:55:00,102.71,102.72,102.68,102.69,1172000006.0
2007-07-31 13:56:00,102.69,102.69,102.61,102.62,1287099995.0
2007-07-31 13:57:00,102.62,102.64,102.61,102.63,920900002.0
2007-07-31 13:58:00,102.63,102.64,102.62,102.64,338799991.0
2007-07-31 13:59:00,102.64,102.65,102.61,102.64,621700000.0
2007-07-31 14:00:00,102.64,102.64,102.61,102.64,768099993.0
2007-07-31 14:01:00,102.64,102.64,102.56,102.58,1104699990.0
2007-07-31 14:02:00,102.58,102.58,102.51,102.52,2132099991.0
2007-07-31 14:03:00,102.49,102.54,102.49,102.54,694900000.0
2007-07-31 14:04:00,102.54,102.58,102.48,102.51,1520099991.0
2007-07-31 14:05:00,102.52,102.53,102.47,102.5,1066900004.0
2007-07-31 14:06:00,102.53,102.54,102.49,102.53,545900003.0
2007-07-31 14:07:00,102.51,102.55,102.51,102.53,797400002.0
2007-07-31 14:08:00,102.53,102.55,102.5,102.52,720599999.0
2007-07-31 14:09:00,102.52,102.55,102.52,102.55,620899997.0
2007-07-31 14:10:00,102.55,102.57,102.52,102.565,693600015.0
2007-07-31 14:11:00,102.565,102.58,102.54,102.57,272400003.0
2007-07-31 14:12:00,102.57,102.59,102.54,102.565,1492099998.0
2007-07-31 14:13:00,102.58,102.58,102.54,102.57,526899995.0
2007-07-31 14:14:00,102.57,102.57,102.53,102.55,536800004.0
2007-07-31 14:15:00,102.55,102.56,102.51,102.52,669900004.0
2007-07-31 14:16:00,102.54,102.57,102.52,102.57,1112799994.0
2007-07-31 14:17:00,102.57,102.57,102.55,102.56,690000000.0
2007-07-31 14:18:00,102.56,102.57,102.53,102.55,800099994.0
2007-07-31 14:19:00,102.55,102.55,102.5,102.52,860199997.0
2007-07-31 14:20:00,102.52,102.54,102.48,102.54,1220900004.0
2007-07-31 14:21:00,102.54,102.54,102.51,102.51,199899998.0
2007-07-31 14:22:00,102.52,102.53,102.49,102.5,429800000.0
2007-07-31 14:23:00,102.5,102.51,102.44,102.49,1015999999.0
2007-07-31 14:24:00,102.49,102.5,102.48,102.485,280299998.0
2007-07-31 14:25:00,102.48,102.51,102.47,102.48,892800005.0
2007-07-31 14:26:00,102.48,102.48,102.44,102.47,808899994.0
2007-07-31 14:27:00,102.47,102.49,102.45,102.49,560199998.0
2007-07-31 14:28:00,102.49,102.51,102.46,102.49,744799996.0
2007-07-31 14:29:00,102.49,102.49,102.42,102.42,335399998.0
2007-07-31 14:30:00,102.46,102.56,102.41,102.56,1173799990.0
2007-07-31 14:31:00,102.53,102.62,102.53,102.62,2026899997.0
2007-07-31 14:32:00,102.625,102.65,102.6,102.63,2026899997.0
2007-07-31 14:33:00,102.62,102.62,102.57,102.59,1642100008.0
2007-07-31 14:34:00,102.55,102.55,102.51,102.55,1268699988.0
2007-07-31 14:35:00,102.57,102.57,102.53,102.55,1268699988.0
2007-07-31 14:36:00,102.55,102.56,102.48,102.49,1306799988.0
2007-07-31 14:37:00,102.49,102.53,102.45,102.52,1752299997.0
2007-07-31 14:38:00,102.48,102.54,102.48,102.52,1528900002.0
2007-07-31 14:39:00,102.52,102.53,102.43,102.465,1663299985.0
2007-07-31 14:40:00,102.46,102.52,102.45,102.52,1452799996.0
2007-07-31 14:41:00,102.52,102.54,102.49,102.52,1987299979.0
2007-07-31 14:42:00,102.52,102.52,102.47,102.47,1664599983.0
2007-07-31 14:43:00,102.47,102.52,102.47,102.49,1393099989.0
2007-07-31 14:44:00,102.5,102.51,102.42,102.46,726299997.0
2007-07-31 14:45:00,102.46,102.49,102.45,102.46,1284400001.0
2007-07-31 14:46:00,102.46,102.47,102.4,102.46,1777899995.0
2007-07-31 14:47:00,102.46,102.46,102.41,102.42,1237400000.0
2007-07-31 14:48:00,102.42,102.42,102.37,102.39,1692399993.0
2007-07-31 14:49:00,102.39,102.39,102.32,102.33,1623599996.0
2007-07-31 14:50:00,102.345,102.38,102.32,102.36,1623599996.0
2007-07-31 14:51:00,102.36,102.36,102.29,102.29,1505100004.0
2007-07-31 14:52:00,102.29,102.32,102.26,102.3,845399999.0
2007-07-31 14:53:00,102.3,102.3,102.23,102.26,2003499995.0
2007-07-31 14:54:00,102.29,102.32,102.27,102.3,2003499995.0
2007-07-31 14:55:00,102.3,102.35,102.29,102.34,1316699996.0
2007-07-31 14:56:00,102.32,102.34,102.28,102.33,1086399990.0
2007-07-31 14:57:00,102.33,102.36,102.3,102.36,1244999995.0
2007-07-31 14:58:00,102.36,102.36,102.29,102.3,1475799987.0
2007-07-31 14:59:00,102.295,102.32,102.27,102.3,876800000.0
2007-07-31 15:00:00,102.26,102.26,102.21,102.25,1336199993.0
2007-07-31 15:01:00,102.25,102.25,102.22,102.25,1336199993.0
2007-07-31 15:02:00,102.25,102.25,102.19,102.23,1197700000.0
2007-07-31 15:03:00,102.23,102.27,102.2,102.23,953199993.0
2007-07-31 15:04:00,102.21,102.25,102.21,102.24,1317100004.0
2007-07-31 15:05:00,102.24,102.26,102.17,102.17,1987299997.0
2007-07-31 15:06:00,102.17,102.18,102.13,102.16,1920099991.0
2007-07-31 15:07:00,102.16,102.21,102.13,102.21,1715599991.0
2007-07-31 15:08:00,102.19,102.23,102.17,102.19,1876399995.0
2007-07-31 15:09:00,102.18,102.18,102.12,102.16,1473999995.0
2007-07-31 15:10:00,102.18,102.2,102.14,102.19,1473999995.0
2007-07-31 15:11:00,102.19,102.24,102.16,102.24,919900002.0
2007-07-31 15:12:00,102.24,102.28,102.22,102.24,1654999999.0
2007-07-31 15:13:00,102.24,102.26,102.22,102.25,1973799992.0
2007-07-31 15:14:00,102.24,102.29,102.22,102.28,1572800006.0
2007-07-31 15:15:00,102.29,102.31,102.25,102.31,1028000002.0
2007-07-31 15:16:00,102.3,102.31,102.26,102.28,1595100008.0
2007-07-31 15:17:00,102.28,102.32,102.26,102.31,2047899993.0
2007-07-31 15:18:00,102.305,102.34,102.28,102.33,606899999.0
2007-07-31 15:20:00,102.33,102.34,102.29,102.34,797699999.0
2007-07-31 15:21:00,102.325,102.33,102.28,102.31,1303300001.0
2007-07-31 15:22:00,102.32,102.32,102.3,102.32,619900000.0
2007-07-31 15:23:00,102.31,102.32,102.28,102.28,546899997.0
2007-07-31 15:24:00,102.28,102.29,102.25,102.27,967200005.0
2007-07-31 15:25:00,102.28,102.3,102.26,102.3,353500000.0
2007-07-31 15:26:00,102.29,102.31,102.27,102.3,770099996.0
2007-07-31 15:27:00,102.3,102.33,102.3,102.32,384800000.0
2007-07-31 15:28:00,102.33,102.34,102.32,102.32,384800000.0
2007-07-31 15:29:00,102.32,102.33,102.31,102.32,669999998.0
2007-07-31 15:30:00,102.33,102.4,102.32,102.39,1800300002.0
2007-07-31 15:31:00,102.39,102.44,102.39,102.44,719100001.0
2007-07-31 15:32:00,102.44,102.47,102.42,102.47,1827100000.0
2007-07-31 15:33:00,102.44,102.5,102.44,102.48,1150499999.0
2007-07-31 15:34:00,102.5,102.54,102.5,102.51,1150499999.0
2007-07-31 15:35:00,102.51,102.56,102.495,102.51,1041900000.0
2007-07-31 15:36:00,102.5,102.5,102.46,102.46,1237000001.0
2007-07-31 15:37:00,102.47,102.47,102.42,102.45,1237000001.0
2007-07-31 15:38:00,102.45,102.45,102.41,102.43,955200002.0
2007-07-31 15:39:00,102.43,102.44,102.41,102.43,1154799987.0
2007-07-31 15:40:00,102.43,102.44,102.41,102.425,1514899994.0
2007-07-31 15:41:00,102.43,102.44,102.39,102.41,848000003.0
2007-07-31 15:42:00,102.43,102.43,102.37,102.395,848000003.0
2007-07-31 15:43:00,102.39,102.41,102.38,102.4,1382100001.0
2007-07-31 15:44:00,102.4,102.41,102.37,102.37,556500000.0
2007-07-31 15:45:00,102.37,102.38,102.32,102.37,1629599989.0
2007-07-31 15:46:00,102.37,102.38,102.33,102.345,1176599992.0
2007-07-31 15:47:00,102.345,102.37,102.32,102.34,1156400009.0
2007-07-31 15:48:00,102.33,102.39,102.33,102.39,1924299991.0
2007-07-31 15:49:00,102.37,102.41,102.37,102.39,1924299991.0
2007-07-31 15:50:00,102.39,102.39,102.32,102.33,1306599994.0
2007-07-31 15:51:00,102.33,102.34,102.27,102.28,2006699997.0
2007-07-31 15:52:00,102.26,102.32,102.26,102.32,1992199999.0
2007-07-31 15:53:00,102.32,102.37,102.31,102.37,1992199999.0
2007-07-31 15:54:00,102.35,102.37,102.33,102.35,1393899998.0
2007-07-31 15:55:00,102.36,102.39,102.34,102.385,1393899998.0
2007-07-31 15:56:00,102.385,102.4,102.35,102.39,1976200003.0
2007-07-31 15:57:00,102.39,102.41,102.36,102.4,1176900001.0
2007-07-31 15:58:00,102.39,102.4,102.37,102.38,858400000.0
2007-07-31 15:59:00,102.38,102.4,102.35,102.35,761600000.0
2007-07-31 16:00:00,102.35,102.48,102.35,102.45,1180400002.0
2007-07-31 16:01:00,102.45,102.5,102.43,102.49,2070500004.0
2007-07-31 16:02:00,102.49,102.57,102.49,102.56,1958799992.0
2007-07-31 16:03:00,102.53,102.6,102.53,102.6,1897799996.0
2007-07-31 16:04:00,102.6,102.6,102.54,102.55,1897799996.0
2007-07-31 16:05:00,102.55,102.55,102.46,102.47,1874600001.0
2007-07-31 16:06:00,102.44,102.46,102.44,102.46,1400699999.0
2007-07-31 16:07:00,102.43,102.43,102.39,102.395,1400699999.0
2007-07-31 16:08:00,102.405,102.41,102.36,102.37,1160700002.0
2007-07-31 16:09:00,102.37,102.39,102.35,102.39,1133400002.0
2007-07-31 16:10:00,102.39,102.39,102.34,102.36,1991899997.0
2007-07-31 16:11:00,102.36,102.37,102.32,102.32,1049900001.0
2007-07-31 16:12:00,102.32,102.35,102.3,102.32,1038600000.0
2007-07-31 16:13:00,102.32,102.33,102.3,102.33,1977199992.0
2007-07-31 16:14:00,102.32,102.33,102.25,102.26,1977199992.0
2007-07-31 16:15:00,102.28,102.28,102.25,102.25,1977199992.0
2007-07-31 16:16:00,102.26,102.26,102.19,102.19,1977199992.0
2007-07-31 16:17:00,102.21,102.27,102.19,102.25,1977199992.0
2007-07-31 16:18:00,102.25,102.26,102.23,102.25,1384199995.0
2007-07-31 16:19:00,102.26,102.3,102.26,102.29,2125099988.0
2007-07-31 16:20:00,102.29,102.36,102.29,102.34,1599100002.0
2007-07-31 16:21:00,102.34,102.38,102.27,102.295,1357499995.0
2007-07-31 16:22:00,102.26,102.28,102.25,102.25,1947399992.0
2007-07-31 16:23:00,102.26,102.3,102.26,102.3,1947399992.0
2007-07-31 16:24:00,102.29,102.34,102.29,102.32,1947399992.0
2007-07-31 16:25:00,102.32,102.33,102.3,102.31,1694900002.0
2007-07-31 16:26:00,102.31,102.32,102.26,102.28,1211199992.0
2007-07-31 16:27:00,102.275,102.3,102.25,102.29,1850199994.0
2007-07-31 16:28:00,102.3,102.32,102.27,102.3,1028499999.0
2007-07-31 16:29:00,102.3,102.31,102.27,102.28,1672399986.0
2007-07-31 16:30:00,102.25,102.26,102.19,102.21,1507000004.0
2007-07-31 16:31:00,102.23,102.23,102.18,102.18,1507000004.0
2007-07-31 16:32:00,102.19,102.2,102.16,102.17,1115800006.0
2007-07-31 16:33:00,102.17,102.23,102.16,102.22,1366399999.0
2007-07-31 16:34:00,102.23,102.27,102.22,102.25,1449599995.0
2007-07-31 16:35:00,102.24,102.28,102.24,102.25,1634600008.0
2007-07-31 16:36:00,102.26,102.28,102.26,102.28,1902699990.0
2007-07-31 16:37:00,102.3,102.31,102.27,102.29,1902699990.0
2007-07-31 16:38:00,102.29,102.3,102.27,102.29,1293199985.0
2007-07-31 16:39:00,102.295,102.37,102.295,102.37,1609599996.0
2007-07-31 16:40:00,102.33,102.36,102.32,102.32,1775699996.0
2007-07-31 16:41:00,102.3,102.32,102.3,102.3,1775699996.0
2007-07-31 16:42:00,102.305,102.32,102.22,102.24,1775699996.0
2007-07-31 16:43:00,102.24,102.27,102.22,102.26,2043600007.0
2007-07-31 16:44:00,102.23,102.25,102.19,102.21,1428499997.0
2007-07-31 16:45:00,102.19,102.19,102.08,102.16,1428499997.0
2007-07-31 16:46:00,102.16,102.16,102.04,102.04,1428499997.0
2007-07-31 16:47:00,102.05,102.12,102.05,102.11,1853699987.0
2007-07-31 16:48:00,102.12,102.12,102.05,102.07,1853699987.0
2007-07-31 16:49:00,102.09,102.13,102.09,102.115,1853699987.0
2007-07-31 16:50:00,102.1,102.14,102.05,102.11,2002599997.0
2007-07-31 16:51:00,102.12,102.16,102.095,102.13,2002599997.0
2007-07-31 16:52:00,102.13,102.13,102.07,102.09,2035899980.0
2007-07-31 16:53:00,102.09,102.09,102.04,102.06,1808800001.0
2007-07-31 16:54:00,102.05,102.07,102.05,102.07,1986799994.0
2007-07-31 16:55:00,102.07,102.12,102.04,102.12,1986799994.0
2007-07-31 16:56:00,102.1,102.18,102.1,102.18,1244499995.0
2007-07-31 16:57:00,102.14,102.16,102.11,102.11,1244499995.0
2007-07-31 16:58:00,102.13,102.15,102.11,102.15,1244499995.0
2007-07-31 16:59:00,102.15,102.15,102.0,102.0,1272800000.0
2007-07-31 17:00:00,101.96,102.05,101.96,102.03,1962299993.0
2007-07-31 17:01:00,102.035,102.05,102.01,102.04,1962299993.0
2007-07-31 17:02:00,102.04,102.05,102.0,102.04,1722499996.0
2007-07-31 17:03:00,102.04,102.1,102.03,102.08,1130599999.0
2007-07-31 17:04:00,102.08,102.2,102.07,102.17,1772499996.0
2007-07-31 17:05:00,102.18,102.21,102.16,102.21,1816399999.0
2007-07-31 17:06:00,102.22,102.25,102.2,102.23,1816399999.0
2007-07-31 17:07:00,102.23,102.26,102.21,102.25,1721899995.0
2007-07-31 17:08:00,102.25,102.25,102.2,102.2,1806799995.0
2007-07-31 17:09:00,102.2,102.23,102.2,102.23,1582299993.0
2007-07-31 17:10:00,102.23,102.26,102.22,102.25,2051299991.0
2007-07-31 17:11:00,102.25,102.28,102.22,102.25,1808700007.0
2007-07-31 17:12:00,102.25,102.25,102.22,102.24,1629499994.0
2007-07-31 17:13:00,102.21,102.21,102.18,102.19,2020099995.0
2007-07-31 17:14:00,102.18,102.21,102.16,102.19,2020099995.0
2007-07-31 17:15:00,102.22,102.22,102.16,102.18,2020099995.0
2007-07-31 17:16:00,102.18,102.18,102.13,102.15,1956399993.0
2007-07-31 17:17:00,102.145,102.15,102.12,102.13,1761100002.0
2007-07-31 17:18:00,102.13,102.15,102.12,102.13,942900000.0
2007-07-31 17:19:00,102.12,102.19,102.11,102.16,752999996.0
2007-07-31 17:20:00,102.17,102.2,102.17,102.19,752999996.0
2007-07-31 17:21:00,102.19,102.21,102.18,102.2,1413399996.0
2007-07-31 17:22:00,102.2,102.21,102.19,102.2,860299998.0
2007-07-31 17:23:00,102.2,102.21,102.18,102.18,483900000.0
2007-07-31 17:24:00,102.17,102.18,102.11,102.12,1287099997.0
2007-07-31 17:25:00,102.12,102.13,102.09,102.105,1602799990.0
2007-07-31 17:26:00,102.11,102.12,102.06,102.09,1229800011.0
2007-07-31 17:27:00,102.09,102.15,102.07,102.15,1550399992.0
2007-07-31 17:28:00,102.15,102.16,102.085,102.11,1359199998.0
2007-07-31 17:29:00,102.08,102.1,102.03,102.07,487000000.0
2007-07-31 17:30:00,102.1,102.13,102.09,102.11,487000000.0
2007-07-31 17:31:00,102.11,102.12,102.08,102.11,851199989.0
2007-07-31 17:32:00,102.11,102.14,102.1,102.14,819899999.0
2007-07-31 17:33:00,102.14,102.18,102.13,102.16,1382599992.0
2007-07-31 17:34:00,102.16,102.17,102.11,102.13,1541600002.0
2007-07-31 17:35:00,102.14,102.19,102.12,102.19,876500011.0
2007-07-31 17:36:00,102.18,102.23,102.16,102.23,876500011.0
2007-07-31 17:37:00,102.24,102.29,102.23,102.25,876500011.0
2007-07-31 17:38:00,102.24,102.26,102.22,102.25,1451399998.0
2007-07-31 17:39:00,102.25,102.26,102.24,102.24,1092999999.0
2007-07-31 17:40:00,102.21,102.23,102.21,102.23,1272499997.0
2007-07-31 17:41:00,102.23,102.27,102.21,102.25,1272499997.0
2007-07-31 17:42:00,102.25,102.27,102.22,102.27,1083699995.0
2007-07-31 17:43:00,102.27,102.27,102.255,102.26,367900002.0
2007-07-31 17:44:00,102.26,102.28,102.26,102.28,936399997.0
2007-07-31 17:45:00,102.27,102.34,102.27,102.34,844199999.0
2007-07-31 17:46:00,102.3,102.35,102.28,102.28,617300003.0
2007-07-31 17:47:00,102.31,102.31,102.27,102.29,617300003.0
2007-07-31 17:48:00,102.29,102.29,102.24,102.28,955199999.0
2007-07-31 17:49:00,102.28,102.31,102.27,102.3,1155399985.0
2007-07-31 17:50:00,102.3,102.36,102.29,102.33,1187600006.0
2007-07-31 17:51:00,102.33,102.34,102.32,102.33,512400006.0
2007-07-31 17:52:00,102.33,102.34,102.325,102.34,1082699992.0
2007-07-31 17:53:00,102.34,102.35,102.34,102.35,683999990.0
2007-07-31 17:54:00,102.35,102.36,102.33,102.34,951999987.0
2007-07-31 17:55:00,102.34,102.35,102.335,102.34,1307399987.0
2007-07-31 17:56:00,102.34,102.34,102.315,102.32,627399999.0
2007-07-31 17:57:00,102.325,102.33,102.29,102.33,782199999.0
2007-07-31 17:58:00,102.33,102.355,102.31,102.35,1497300005.0
2007-07-31 17:59:00,102.35,102.37,102.35,102.36,1105699995.0
2007-07-31 18:00:00,102.365,102.37,102.34,102.35,1420099998.0
2007-07-31 18:01:00,102.35,102.37,102.33,102.37,582099994.0
2007-07-31 18:02:00,102.37,102.41,102.36,102.385,1327500003.0
2007-07-31 18:03:00,102.385,102.385,102.35,102.37,946300006.0
2007-07-31 18:04:00,102.37,102.37,102.34,102.345,477199991.0
2007-07-31 18:05:00,102.34,102.35,102.32,102.34,1030300001.0
2007-07-31 18:06:00,102.335,102.34,102.32,102.32,391999997.0
2007-07-31 18:07:00,102.32,102.32,102.28,102.31,978799999.0
2007-07-31 18:08:00,102.32,102.32,102.31,102.31,663799998.0
2007-07-31 18:09:00,102.31,102.31,102.28,102.31,1198100006.0
2007-07-31 18:10:00,102.31,102.31,102.31,102.31,27900000.0
2007-07-31 18:11:00,102.3,102.31,102.3,102.305,305599998.0
2007-07-31 18:12:00,102.305,102.31,102.28,102.28,756400001.0
2007-07-31 18:13:00,102.28,102.28,102.22,102.23,1331400021.0
2007-07-31 18:14:00,102.24,102.24,102.22,102.23,656599996.0
2007-07-31 18:15:00,102.22,102.24,102.22,102.24,420500001.0
2007-07-31 18:16:00,102.24,102.24,102.23,102.23,111200000.0
2007-07-31 18:17:00,102.23,102.28,102.225,102.24,959400002.0
2007-07-31 18:18:00,102.24,102.24,102.19,102.19,835599996.0
2007-07-31 18:19:00,102.19,102.2,102.16,102.16,760200005.0
2007-07-31 18:20:00,102.17,102.185,102.15,102.18,859899995.0
2007-07-31 18:21:00,102.18,102.225,102.18,102.21,1455599983.0
2007-07-31 18:22:00,102.22,102.26,102.2,102.26,523299999.0
2007-07-31 18:23:00,102.26,102.28,102.26,102.27,390099991.0
2007-07-31 18:24:00,102.265,102.3,102.26,102.29,1237999989.0
2007-07-31 18:25:00,102.29,102.31,102.29,102.31,363400004.0
2007-07-31 18:26:00,102.31,102.31,102.28,102.29,523099991.0
2007-07-31 18:27:00,102.29,102.3,102.29,102.3,212100002.0
2007-07-31 18:28:00,102.3,102.3,102.27,102.28,574400000.0
2007-07-31 18:29:00,102.28,102.28,102.26,102.28,501200005.0
2007-07-31 18:30:00,102.28,102.3,102.28,102.29,1656600010.0
2007-07-31 18:31:00,102.29,102.3,102.28,102.28,1368700006.0
2007-07-31 18:32:00,102.28,102.29,102.25,102.27,1185200001.0
2007-07-31 18:33:00,102.265,102.28,102.25,102.28,1061700007.0
2007-07-31 18:34:00,102.27,102.29,102.22,102.25,1217099994.0
2007-07-31 18:35:00,102.25,102.25,102.23,102.23,482900000.0
2007-07-31 18:36:00,102.23,102.24,102.22,102.23,221799999.0
2007-07-31 18:37:00,102.23,102.24,102.22,102.22,432600003.0
2007-07-31 18:38:00,102.24,102.24,102.22,102.24,310199994.0
2007-07-31 18:39:00,102.24,102.24,102.22,102.23,113900000.0
2007-07-31 18:40:00,102.23,102.23,102.22,102.22,427500002.0
2007-07-31 18:41:00,102.22,102.25,102.21,102.21,754799997.0
2007-07-31 18:42:00,102.21,102.245,102.19,102.245,1823499991.0
2007-07-31 18:43:00,102.245,102.25,102.2,102.21,643899999.0
2007-07-31 18:44:00,102.21,102.22,102.19,102.21,374599997.0
2007-07-31 18:45:00,102.21,102.22,102.19,102.21,393400000.0
2007-07-31 18:46:00,102.21,102.23,102.2,102.22,415600000.0
2007-07-31 18:47:00,102.22,102.24,102.2,102.24,743400001.0
2007-07-31 18:48:00,102.24,102.26,102.23,102.25,1005699998.0
2007-07-31 18:49:00,102.25,102.26,102.245,102.25,1001200005.0
2007-07-31 18:50:00,102.24,102.29,102.24,102.28,1647300007.0
2007-07-31 18:51:00,102.29,102.3,102.26,102.265,1440900007.0
2007-07-31 18:52:00,102.27,102.32,102.24,102.32,1690599996.0
2007-07-31 18:53:00,102.32,102.32,102.27,102.3,1433600010.0
2007-07-31 18:54:00,102.3,102.31,102.29,102.3,667399997.0
2007-07-31 18:55:00,102.3,102.33,102.3,102.32,376600001.0
2007-07-31 18:56:00,102.32,102.33,102.3,102.32,758400007.0
2007-07-31 18:57:00,102.33,102.34,102.31,102.34,719400005.0
2007-07-31 18:58:00,102.34,102.36,102.31,102.355,1740300013.0
2007-07-31 18:59:00,102.35,102.375,102.35,102.37,1187000005.0
2007-07-31 19:00:00,102.38,102.41,102.35,102.4,997800003.0
2007-07-31 19:01:00,102.4,102.4,102.34,102.36,1525399994.0
2007-07-31 19:02:00,102.36,102.36,102.34,102.355,824500003.0
2007-07-31 19:03:00,102.355,102.37,102.33,102.34,1195299999.0
2007-07-31 19:04:00,102.35,102.36,102.34,102.36,979899997.0
2007-07-31 19:05:00,102.36,102.36,102.36,102.36,517199997.0
2007-07-31 19:06:00,102.35,102.36,102.34,102.35,419299997.0
2007-07-31 19:07:00,102.35,102.35,102.29,102.3,1164699993.0
2007-07-31 19:08:00,102.3,102.31,102.28,102.31,1223099995.0
2007-07-31 19:09:00,102.31,102.32,102.3,102.32,717099990.0
2007-07-31 19:10:00,102.32,102.32,102.32,102.32,239899993.0
2007-07-31 19:11:00,102.32,102.34,102.32,102.33,1125099997.0
2007-07-31 19:12:00,102.33,102.39,102.33,102.39,1006100003.0
2007-07-31 19:13:00,102.39,102.4,102.37,102.37,917499993.0
2007-07-31 19:14:00,102.39,102.43,102.39,102.415,888500003.0
2007-07-31 19:15:00,102.41,102.43,102.41,102.41,1094300007.0
2007-07-31 19:16:00,102.41,102.42,102.4,102.42,680099998.0
2007-07-31 19:17:00,102.42,102.42,102.37,102.375,1438399991.0
2007-07-31 19:18:00,102.39,102.39,102.37,102.375,374599995.0
2007-07-31 19:19:00,102.375,102.38,102.36,102.38,714999989.0
2007-07-31 19:20:00,102.38,102.4,102.37,102.37,374400000.0
2007-07-31 19:21:00,102.39,102.4,102.37,102.395,378299999.0
2007-07-31 19:22:00,102.4,102.41,102.38,102.41,793200001.0
2007-07-31 19:23:00,102.4,102.42,102.39,102.41,1080999990.0
2007-07-31 19:24:00,102.4,102.41,102.39,102.41,716599989.0
2007-07-31 19:25:00,102.41,102.42,102.37,102.4,821900000.0
2007-07-31 19:26:00,102.4,102.4,102.4,102.4,82400000.0
2007-07-31 19:27:00,102.4,102.4,102.4,102.4,129600000.0
2007-07-31 19:28:00,102.4,102.4,102.34,102.35,1269699995.0
2007-07-31 19:29:00,102.34,102.36,102.31,102.355,1508299997.0
2007-07-31 19:30:00,102.36,102.36,102.355,102.355,260500000.0
2007-07-31 19:31:00,102.36,102.37,102.36,102.36,533100001.0
2007-07-31 19:32:00,102.36,102.36,102.35,102.35,632999995.0
2007-07-31 19:33:00,102.35,102.355,102.34,102.35,283400000.0
2007-07-31 19:34:00,102.35,102.355,102.35,102.35,498999999.0
2007-07-31 19:35:00,102.35,102.35,102.335,102.35,104900000.0
2007-07-31 19:36:00,102.35,102.35,102.32,102.34,934899995.0
2007-07-31 19:37:00,102.34,102.36,102.32,102.32,929299993.0
2007-07-31 19:38:00,102.33,102.33,102.28,102.3,1003400011.0
2007-07-31 19:39:00,102.3,102.33,102.29,102.305,1003400011.0
2007-07-31 19:40:00,102.3,102.31,102.28,102.29,1368800004.0
2007-07-31 19:41:00,102.29,102.3,102.28,102.29,467800000.0
2007-07-31 19:42:00,102.295,102.295,102.27,102.27,1233600022.0
2007-07-31 19:43:00,102.27,102.28,102.24,102.28,1839500009.0
2007-07-31 19:44:00,102.27,102.28,102.22,102.24,1633799988.0
2007-07-31 19:45:00,102.21,102.21,102.14,102.16,1067699997.0
2007-07-31 19:46:00,102.17,102.18,102.15,102.17,1067699997.0
2007-07-31 19:47:00,102.17,102.2,102.17,102.18,1295099998.0
2007-07-31 19:48:00,102.18,102.21,102.175,102.2,1034400005.0
2007-07-31 19:49:00,102.2,102.2,102.16,102.16,1041399998.0
2007-07-31 19:50:00,102.16,102.18,102.15,102.17,1208399988.0
2007-07-31 19:51:00,102.14,102.16,102.05,102.07,1117200004.0
2007-07-31 19:52:00,102.08,102.1,101.98,102.0,1117200004.0
2007-07-31 19:53:00,102.0,102.07,102.0,102.06,1117200004.0
2007-07-31 19:54:00,102.055,102.07,102.01,102.02,1537499993.0
2007-07-31 19:55:00,102.0,102.08,102.0,102.08,2067400007.0
2007-07-31 19:56:00,102.08,102.1,102.05,102.09,1004399998.0
2007-07-31 19:57:00,102.09,102.1,102.05,102.06,1065299998.0
2007-07-31 19:58:00,102.065,102.07,102.01,102.07,837799998.0
2007-07-31 19:59:00,102.07,102.07,102.05,102.06,544500000.0
2007-07-31 20:00:00,102.06,102.105,102.05,102.09,1243499999.0
2007-07-31 20:01:00,102.09,102.13,102.08,102.13,1101099998.0
2007-07-31 20:02:00,102.13,102.13,102.1,102.1,1174299989.0
2007-07-31 20:03:00,102.12,102.13,102.08,102.13,1013800006.0
2007-07-31 20:04:00,102.12,102.16,102.12,102.16,353400000.0
2007-07-31 20:05:00,102.16,102.18,102.13,102.145,997299990.0
2007-07-31 20:06:00,102.14,102.17,102.12,102.155,795800003.0
2007-07-31 20:07:00,102.155,102.155,102.11,102.125,895299993.0
2007-07-31 20:08:00,102.13,102.13,102.12,102.12,388000004.0
2007-07-31 20:09:00,102.13,102.13,102.1,102.1,607800000.0
2007-07-31 20:10:00,102.1,102.12,102.08,102.105,704500000.0
2007-07-31 20:11:00,102.105,102.13,102.105,102.12,757299998.0
2007-07-31 20:12:00,102.125,102.13,102.08,102.11,501399997.0
2007-07-31 20:13:00,102.11,102.11,102.08,102.08,209000000.0
2007-07-31 20:14:00,102.09,102.12,102.06,102.095,937699997.0
2007-07-31 20:15:00,102.095,102.14,102.08,102.14,1312200004.0
2007-07-31 20:16:00,102.14,102.15,102.11,102.14,1186500007.0
2007-07-31 20:17:00,102.14,102.15,102.1,102.135,542300000.0
2007-07-31 20:18:00,102.13,102.16,102.12,102.14,719900003.0
2007-07-31 20:19:00,102.135,102.135,102.07,102.08,871199998.0
2007-07-31 20:20:00,102.08,102.09,102.0,102.01,1168999995.0
2007-07-31 20:21:00,102.01,102.01,101.97,102.0,869000002.0
2007-07-31 20:22:00,101.99,102.0,101.93,101.93,1253899995.0
2007-07-31 20:23:00,101.93,101.975,101.92,101.95,1137899994.0
2007-07-31 20:24:00,101.95,101.98,101.94,101.97,919300001.0
2007-07-31 20:25:00,101.97,101.97,101.88,101.92,1624899996.0
2007-07-31 20:26:00,101.93,101.98,101.91,101.96,1296400000.0
2007-07-31 20:27:00,101.95,101.98,101.93,101.97,1296400000.0
2007-07-31 20:28:00,101.97,101.97,101.935,101.94,1090399994.0
2007-07-31 20:29:00,101.94,101.97,101.905,101.955,1476399990.0
2007-07-31 20:30:00,101.96,101.96,101.87,101.87,1125999992.0
2007-07-31 20:31:00,101.88,101.9,101.84,101.86,1125999992.0
2007-07-31 20:32:00,101.86,101.9,101.81,101.86,1809799997.0
2007-07-31 20:33:00,101.86,101.89,101.85,101.89,1132899992.0
2007-07-31 20:34:00,101.885,101.9,101.85,101.89,1371799997.0
2007-07-31 20:35:00,101.86,101.86,101.78,101.78,1462899996.0
2007-07-31 20:36:00,101.79,101.81,101.78,101.81,1462899996.0
2007-07-31 20:37:00,101.81,101.82,101.77,101.79,495699999.0
2007-07-31 20:38:00,101.76,101.78,101.69,101.69,1846799992.0
2007-07-31 20:39:00,101.71,101.73,101.68,101.71,1846799992.0
2007-07-31 20:40:00,101.71,101.71,101.66,101.69,1744999993.0
2007-07-31 20:41:00,101.7,101.73,101.66,101.73,1744999993.0
2007-07-31 20:42:00,101.73,101.78,101.7,101.76,1580799992.0
2007-07-31 20:43:00,101.755,101.755,101.7,101.73,1758200011.0
2007-07-31 20:44:00,101.73,101.75,101.71,101.73,896800000.0
2007-07-31 20:45:00,101.73,101.74,101.72,101.73,868700000.0
2007-07-31 20:46:00,101.74,101.74,101.66,101.67,665199998.0
2007-07-31 20:47:00,101.64,101.64,101.6,101.64,1269599996.0
2007-07-31 20:48:00,101.62,101.73,101.62,101.73,1269599996.0
2007-07-31 20:49:00,101.75,101.82,101.75,101.8,1269599996.0
2007-07-31 20:50:00,101.795,101.8,101.71,101.73,1269599996.0
2007-07-31 20:51:00,101.73,101.73,101.68,101.71,1746099983.0
2007-07-31 20:52:00,101.71,101.71,101.64,101.66,1236499993.0
2007-07-31 20:53:00,101.66,101.66,101.62,101.64,1319199988.0
2007-07-31 20:54:00,101.65,101.7,101.62,101.69,1801299991.0
2007-07-31 20:55:00,101.69,101.7,101.65,101.7,778399997.0
2007-07-31 20:56:00,101.7,101.75,101.69,101.75,1155399998.0
2007-07-31 20:57:00,101.75,101.77,101.73,101.77,1463599991.0
2007-07-31 20:58:00,101.77,101.78,101.71,101.725,2021399995.0
2007-07-31 20:59:00,101.69,101.73,101.69,101.71,1892100003.0
2007-07-31 21:00:00,101.72,101.77,101.7,101.74,1892100003.0
2007-07-31 21:01:00,101.76,101.81,101.76,101.8,1508799991.0
2007-07-31 21:02:00,101.81,101.85,101.8,101.83,1364999997.0
2007-07-31 21:03:00,101.825,101.84,101.81,101.82,1012399996.0
2007-07-31 21:04:00,101.82,101.84,101.8,101.8,824199989.0
2007-07-31 21:05:00,101.8,101.81,101.77,101.775,1119199988.0
2007-07-31 21:06:00,101.775,101.79,101.775,101.78,1225599997.0
2007-07-31 21:07:00,101.78,101.79,101.78,101.78,168000000.0
2007-07-31 21:08:00,101.78,101.8,101.78,101.79,787999993.0
2007-07-31 21:09:00,101.8,101.83,101.79,101.79,833799994.0
2007-07-31 21:10:00,101.81,101.83,101.79,101.83,1359699991.0
2007-07-31 21:11:00,101.825,101.84,101.8,101.84,999399997.0
2007-07-31 21:12:00,101.84,101.84,101.82,101.84,558099996.0
2007-07-31 21:13:00,101.84,101.84,101.83,101.84,562899999.0
2007-07-31 21:14:00,101.84,101.85,101.83,101.84,501699992.0
2007-07-31 21:15:00,101.84,101.85,101.82,101.83,768099989.0
2007-07-31 21:16:00,101.825,101.825,101.8,101.81,1329199992.0
2007-07-31 21:17:00,101.8,101.82,101.75,101.76,957699998.0
2007-07-31 21:18:00,101.76,101.77,101.74,101.76,591699990.0
2007-07-31 21:19:00,101.75,101.77,101.75,101.76,842599986.0
2007-07-31 21:20:00,101.75,101.76,101.73,101.755,1031700000.0
2007-07-31 21:21:00,101.755,101.755,101.66,101.69,1668099995.0
2007-07-31 21:22:00,101.69,101.71,101.66,101.71,1686599995.0
2007-07-31 21:23:00,101.72,101.79,101.71,101.79,1686599995.0
2007-07-31 21:24:00,101.79,101.8,101.75,101.75,980799994.0
2007-07-31 21:25:00,101.74,101.745,101.72,101.72,777499991.0
2007-07-31 21:26:00,101.72,101.72,101.72,101.72,267499998.0
2007-07-31 21:27:00,101.72,101.73,101.715,101.73,1363699994.0
2007-07-31 21:28:00,101.73,101.73,101.72,101.73,171100000.0
2007-07-31 21:29:00,101.73,101.73,101.7,101.7,316000000.0
2007-07-31 21:30:00,101.7,101.71,101.68,101.7,632199994.0
2007-07-31 21:31:00,101.7,101.72,101.69,101.7,1115499989.0
2007-07-31 21:32:00,101.7,101.7,101.68,101.7,504000000.0
2007-07-31 21:33:00,101.7,101.7,101.63,101.65,958700003.0
2007-07-31 21:34:00,101.65,101.66,101.59,101.64,1344899983.0
2007-07-31 21:35:00,101.65,101.65,101.63,101.64,562299996.0
2007-07-31 21:36:00,101.64,101.64,101.5,101.5,1264299995.0
2007-07-31 21:37:00,101.54,101.58,101.49,101.565,1264299995.0
2007-07-31 21:38:00,101.565,101.58,101.55,101.57,1174799995.0
2007-07-31 21:39:00,101.57,101.59,101.54,101.54,1225300000.0
2007-07-31 21:40:00,101.54,101.545,101.49,101.51,2012799979.0
2007-07-31 21:41:00,101.48,101.5,101.39,101.41,2028600000.0
2007-07-31 21:42:00,101.39,101.41,101.37,101.39,2028600000.0
2007-07-31 21:43:00,101.4,101.4,101.32,101.335,2028600000.0
2007-07-31 21:44:00,101.33,101.33,101.19,101.23,2120399992.0
2007-07-31 21:45:00,101.21,101.23,101.12,101.14,2120399992.0
2007-07-31 21:46:00,101.16,101.18,101.14,101.16,2120399992.0
2007-07-31 21:47:00,101.16,101.19,101.12,101.19,2120399992.0
2007-07-31 21:48:00,101.17,101.18,101.14,101.17,1438500001.0
2007-07-31 21:49:00,101.18,101.23,101.16,101.16,1220399995.0
2007-07-31 21:50:00,101.18,101.2,101.15,101.17,1220399995.0
2007-07-31 21:51:00,101.16,101.22,101.15,101.18,1808499995.0
2007-07-31 21:52:00,101.18,101.18,101.14,101.16,1077400000.0
2007-07-31 21:53:00,101.17,101.17,101.12,101.14,1140899995.0
2007-07-31 21:54:00,101.11,101.12,101.01,101.01,2121099997.0
2007-07-31 21:55:00,101.02,101.06,101.01,101.06,2121099997.0
2007-07-31 21:56:00,101.05,101.1,100.96,100.96,2037199989.0
2007-07-31 21:57:00,100.97,100.98,100.82,100.82,2037199989.0
2007-07-31 21:58:00,100.85,100.95,100.83,100.9,1889699992.0
2007-07-31 21:59:00,100.88,100.96,100.85,100.95,1931299991.0
2007-07-31 22:00:00,100.95,101.04,100.91,100.94,924499999.0
2007-07-31 22:01:00,100.94,100.97,100.82,100.825,1020599992.0
2007-07-31 22:02:00,100.83,100.83,100.79,100.79,1229299991.0
2007-07-31 22:03:00,100.79,100.89,100.79,100.88,1485999994.0
2007-07-31 22:04:00,100.89,100.98,100.88,100.96,626299999.0
2007-07-31 22:05:00,100.96,101.02,100.95,101.0,911599994.0
2007-07-31 22:06:00,101.0,101.03,101.0,101.02,970999992.0
2007-07-31 22:07:00,101.02,101.02,100.95,101.01,2029399988.0
2007-07-31 22:08:00,101.01,101.08,101.01,101.035,1175899999.0
2007-07-31 22:09:00,101.04,101.04,100.99,101.01,527399998.0
2007-07-31 22:10:00,101.01,101.01,100.88,100.88,1619799996.0
2007-07-31 22:11:00,100.89,100.93,100.89,100.93,895600000.0
2007-07-31 22:12:00,100.93,100.965,100.92,100.965,1428799985.0
2007-07-31 22:13:00,100.97,101.0,100.95,100.99,773699999.0
2007-07-31 22:14:00,100.99,101.01,100.97,101.0,406200000.0
2007-07-31 22:15:00,101.005,101.06,101.0,101.04,1272799998.0
2007-07-31 22:16:00,101.04,101.05,101.04,101.04,373599997.0
2007-07-31 22:17:00,101.04,101.04,101.01,101.02,850200005.0
2007-07-31 22:18:00,101.03,101.04,101.02,101.03,352999999.0
2007-07-31 22:19:00,101.04,101.04,101.0,101.02,449500001.0
2007-07-31 22:20:00,101.03,101.09,101.01,101.05,1359999996.0
2007-07-31 22:21:00,101.04,101.08,101.03,101.06,1536599994.0
2007-07-31 22:22:00,101.06,101.07,100.99,101.02,536300000.0
2007-07-31 22:23:00,101.02,101.1,100.99,101.1,539000000.0
2007-07-31 22:24:00,101.1,101.11,101.09,101.09,284400003.0
2007-07-31 22:25:00,101.095,101.14,101.095,101.14,700800004.0
2007-07-31 22:26:00,101.14,101.145,101.12,101.145,401700000.0
2007-07-31 22:27:00,101.145,101.15,101.11,101.14,659500008.0
2007-07-31 22:28:00,101.14,101.14,101.06,101.09,758099997.0
2007-07-31 22:29:00,101.09,101.1,101.09,101.1,171200000.0
2007-07-31 22:30:00,101.1,101.11,101.07,101.08,205100001.0
2007-07-31 22:31:00,101.075,101.1,101.06,101.09,378999999.0
2007-07-31 22:32:00,101.08,101.09,101.03,101.05,303699999.0
2007-07-31 22:33:00,101.05,101.06,101.05,101.05,44600000.0
2007-07-31 22:34:00,101.06,101.07,101.04,101.06,290500000.0
2007-07-31 22:35:00,101.06,101.06,101.04,101.04,261900000.0
2007-07-31 22:36:00,101.04,101.05,101.01,101.045,497599998.0
2007-07-31 22:37:00,101.045,101.06,101.0,101.04,455700000.0
2007-07-31 22:38:00,101.04,101.04,100.99,101.0,781599993.0
2007-07-31 22:39:00,101.005,101.035,100.98,101.035,868100000.0
2007-07-31 22:40:00,101.03,101.03,100.99,101.01,359999998.0
2007-07-31 22:41:00,101.01,101.03,101.0,101.015,675899993.0
2007-07-31 22:42:00,101.02,101.03,100.995,101.01,353500000.0
2007-07-31 22:43:00,101.01,101.055,101.0,101.03,384400000.0
2007-07-31 22:44:00,101.03,101.04,101.0,101.015,717999996.0
2007-07-31 22:45:00,101.015,101.015,100.935,100.935,1119599999.0
2007-07-31 22:46:00,100.93,100.97,100.92,100.95,1116199995.0
2007-07-31 22:47:00,100.96,100.97,100.93,100.95,607300000.0
2007-07-31 22:48:00,100.95,100.955,100.93,100.95,400600000.0
2007-07-31 22:49:00,100.95,100.95,100.93,100.93,126100000.0
2007-07-31 22:50:00,100.93,100.96,100.91,100.94,416099999.0
2007-07-31 22:51:00,100.92,100.97,100.92,100.95,893099998.0
2007-07-31 22:52:00,100.95,100.95,100.915,100.915,480800000.0
2007-07-31 22:53:00,100.915,100.915,100.86,100.9,399200000.0
2007-07-31 22:54:00,100.9,100.905,100.88,100.88,183700000.0
2007-07-31 22:55:00,100.9,100.905,100.895,100.895,166400000.0
2007-07-31 22:56:00,100.895,100.91,100.89,100.905,100900000.0
2007-07-31 22:57:00,100.9,100.96,100.9,100.96,320000000.0
2007-07-31 22:58:00,100.965,100.98,100.965,100.97,88000000.0
2007-07-31 22:59:00,100.97,101.0,100.93,100.99,355200000.0
2007-07-31 23:00:00,100.97,100.97,100.94,100.94,166900000.0
2007-07-31 23:01:00,100.93,100.95,100.93,100.95,84500000.0
2007-07-31 23:02:00,100.96,100.96,100.865,100.9,132200000.0
2007-07-31 23:03:00,100.9,100.94,100.9,100.91,166200000.0
2007-07-31 23:04:00,100.9,100.93,100.89,100.92,202799998.0
2007-07-31 23:05:00,100.91,100.92,100.87,100.87,531699997.0
2007-07-31 23:06:00,100.89,100.92,100.89,100.89,241900000.0
2007-07-31 23:07:00,100.89,100.92,100.89,100.91,116000000.0
2007-07-31 23:08:00,100.91,100.91,100.87,100.89,422600000.0
2007-07-31 23:09:00,100.89,100.9,100.85,100.85,424899999.0
2007-07-31 23:10:00,100.85,100.87,100.81,100.85,586999995.0
2007-07-31 23:11:00,100.84,100.86,100.81,100.82,389000002.0
2007-07-31 23:12:00,100.82,100.84,100.78,100.8,397700002.0
2007-07-31 23:13:00,100.8,100.83,100.79,100.82,382099999.0
2007-07-31 23:14:00,100.82,100.82,100.77,100.78,387099998.0
2007-07-31 23:15:00,100.78,100.81,100.76,100.79,517200000.0
2007-07-31 23:16:00,100.785,100.8,100.77,100.78,1142299994.0
2007-07-31 23:17:00,100.79,100.79,100.75,100.76,1195099992.0
2007-07-31 23:18:00,100.75,100.79,100.74,100.75,1224500002.0
2007-07-31 23:19:00,100.755,100.76,100.71,100.76,449899999.0
2007-07-31 23:20:00,100.76,100.765,100.73,100.75,1004899998.0
2007-07-31 23:21:00,100.76,100.76,100.695,100.715,423699995.0
2007-07-31 23:22:00,100.715,100.725,100.69,100.7,666600002.0
2007-07-31 23:23:00,100.72,100.75,100.7,100.72,1120300001.0
2007-07-31 23:24:00,100.73,100.76,100.67,100.76,1459399988.0
2007-07-31 23:25:00,100.76,100.84,100.74,100.825,1362200002.0
2007-07-31 23:26:00,100.8,100.83,100.77,100.79,1207000000.0
2007-07-31 23:27:00,100.79,100.79,100.745,100.78,484599995.0
2007-07-31 23:28:00,100.78,100.795,100.75,100.78,634000000.0
2007-07-31 23:29:00,100.785,100.785,100.75,100.76,1019799994.0
2007-07-31 23:30:00,100.75,100.755,100.71,100.735,702399995.0
2007-07-31 23:31:00,100.73,100.74,100.63,100.64,955300000.0
2007-07-31 23:32:00,100.64,100.67,100.64,100.67,1081799999.0
2007-07-31 23:33:00,100.67,100.71,100.66,100.7,710999994.0
2007-07-31 23:34:00,100.7,100.7,100.68,100.7,644499997.0
2007-07-31 23:35:00,100.71,100.71,100.67,100.69,673799999.0
2007-07-31 23:36:00,100.7,100.7,100.645,100.67,890499999.0
2007-07-31 23:37:00,100.67,100.69,100.65,100.67,396099999.0
2007-07-31 23:38:00,100.67,100.68,100.64,100.66,858299998.0
2007-07-31 23:39:00,100.66,100.66,100.62,100.63,592499998.0
2007-07-31 23:40:00,100.63,100.63,100.58,100.59,832399995.0
2007-07-31 23:41:00,100.59,100.64,100.59,100.64,174200000.0
2007-07-31 23:42:00,100.64,100.64,100.61,100.62,133700000.0
2007-07-31 23:43:00,100.62,100.64,100.62,100.63,409200000.0
2007-07-31 23:44:00,100.63,100.64,100.63,100.64,297799999.0
2007-07-31 23:45:00,100.64,100.67,100.64,100.66,198400000.0
2007-07-31 23:46:00,100.66,100.71,100.66,100.685,602999997.0
2007-07-31 23:47:00,100.69,100.83,100.69,100.83,832800000.0
2007-07-31 23:48:00,100.83,100.83,100.79,100.8,652800001.0
2007-07-31 23:49:00,100.8,100.81,100.77,100.79,662599999.0
2007-07-31 23:50:00,100.79,100.8,100.75,100.78,620599996.0
2007-07-31 23:51:00,100.78,100.79,100.745,100.75,669000001.0
2007-07-31 23:52:00,100.75,100.75,100.71,100.73,388499999.0
2007-07-31 23:53:00,100.73,100.73,100.73,100.73,8800000.0
2007-07-31 23:54:00,100.72,100.74,100.72,100.73,303199999.0
2007-07-31 23:55:00,100.73,100.73,100.705,100.71,212300000.0
2007-07-31 23:56:00,100.71,100.71,100.675,100.675,191100000.0
2007-07-31 23:57:00,100.69,100.7,100.66,100.67,485600003.0
2007-07-31 23:58:00,100.68,100.68,100.64,100.645,402399992.0
2007-07-31 23:59:00,100.65,100.66,100.6,100.605,461999995.0
2007-08-01 00:00:00,100.6,100.66,100.6,100.66,554499996.0
2007-08-01 00:01:00,100.64,100.67,100.64,100.67,633199996.0
2007-08-01 00:02:00,100.67,100.72,100.66,100.72,407300000.0
2007-08-01 00:03:00,100.72,100.78,100.71,100.76,662899995.0
2007-08-01 00:04:00,100.76,100.78,100.75,100.77,407299999.0
2007-08-01 00:05:00,100.77,100.79,100.77,100.78,339200000.0
2007-08-01 00:06:00,100.77,100.78,100.73,100.75,339800000.0
2007-08-01 00:07:00,100.74,100.76,100.74,100.76,150200003.0
2007-08-01 00:08:00,100.75,100.76,100.75,100.76,124600000.0
2007-08-01 00:09:00,100.76,100.77,100.75,100.77,52999999.0
2007-08-01 00:10:00,100.76,100.76,100.76,100.76,76099998.0
2007-08-01 00:11:00,100.76,100.78,100.76,100.77,215599997.0
2007-08-01 00:12:00,100.77,100.78,100.73,100.75,597199989.0
2007-08-01 00:13:00,100.74,100.76,100.73,100.74,481099996.0
2007-08-01 00:14:00,100.74,100.74,100.71,100.71,403799996.0
2007-08-01 00:15:00,100.72,100.72,100.67,100.69,505700003.0
2007-08-01 00:16:00,100.69,100.7,100.635,100.66,585800003.0
2007-08-01 00:17:00,100.65,100.66,100.64,100.66,168999999.0
2007-08-01 00:18:00,100.66,100.66,100.62,100.63,462100004.0
2007-08-01 00:19:00,100.63,100.65,100.63,100.65,244800001.0
2007-08-01 00:20:00,100.64,100.68,100.64,100.68,248600001.0
2007-08-01 00:21:00,100.68,100.69,100.67,100.68,488000004.0
2007-08-01 00:22:00,100.69,100.71,100.69,100.69,273600002.0
2007-08-01 00:23:00,100.69,100.7,100.66,100.67,318100003.0
2007-08-01 00:24:00,100.67,100.68,100.66,100.68,93500000.0
2007-08-01 00:25:00,100.68,100.69,100.68,100.68,243100000.0
2007-08-01 00:26:00,100.68,100.7,100.67,100.69,166300000.0
2007-08-01 00:27:00,100.7,100.78,100.7,100.77,572100012.0
2007-08-01 00:28:00,100.77,100.81,100.75,100.78,1294699991.0
2007-08-01 00:29:00,100.78,100.81,100.76,100.81,627100005.0
2007-08-01 00:30:00,100.81,100.82,100.81,100.82,136700000.0
2007-08-01 00:31:00,100.82,100.88,100.815,100.88,638800003.0
2007-08-01 00:32:00,100.88,100.95,100.88,100.95,632000000.0
2007-08-01 00:33:00,100.95,101.0,100.95,101.0,865699998.0
2007-08-01 00:34:00,101.01,101.04,100.98,101.04,601100000.0
2007-08-01 00:35:00,101.04,101.09,101.01,101.09,724699993.0
2007-08-01 00:36:00,101.08,101.09,101.035,101.04,976699997.0
2007-08-01 00:37:00,101.04,101.05,101.0,101.03,364700003.0
2007-08-01 00:38:00,101.02,101.02,100.98,100.99,926299995.0
2007-08-01 00:39:00,100.99,101.01,100.98,101.005,215700000.0
2007-08-01 00:40:00,101.01,101.01,100.99,101.01,251499998.0
2007-08-01 00:41:00,100.99,101.0,100.96,100.97,225800000.0
2007-08-01 00:42:00,100.97,100.98,100.96,100.98,191800001.0
2007-08-01 00:43:00,100.97,100.99,100.955,100.97,305799998.0
2007-08-01 00:44:00,100.96,101.0,100.96,100.98,324299999.0
2007-08-01 00:45:00,100.97,100.99,100.96,100.96,424900005.0
2007-08-01 00:46:00,100.97,100.99,100.92,100.975,264799999.0
2007-08-01 00:47:00,100.98,100.99,100.93,100.985,284900000.0
2007-08-01 00:48:00,100.97,101.03,100.97,101.03,345399998.0
2007-08-01 00:49:00,101.03,101.04,100.97,100.98,704100001.0
2007-08-01 00:50:00,100.98,101.01,100.98,101.01,249499999.0
2007-08-01 00:51:00,101.01,101.03,100.995,101.03,110400000.0
2007-08-01 00:52:00,101.03,101.03,100.98,100.98,520299997.0
2007-08-01 00:53:00,100.98,100.98,100.91,100.94,837899991.0
2007-08-01 00:54:00,100.94,100.96,100.89,100.95,1212699999.0
2007-08-01 00:55:00,100.95,100.96,100.9,100.9,815400000.0
2007-08-01 00:56:00,100.91,100.91,100.84,100.89,764100002.0
2007-08-01 00:57:00,100.89,100.89,100.85,100.87,556299999.0
2007-08-01 00:58:00,100.87,100.88,100.85,100.85,599200009.0
2007-08-01 00:59:00,100.86,100.86,100.84,100.85,413499996.0
2007-08-01 01:00:00,100.85,100.86,100.78,100.85,498299998.0
2007-08-01 01:01:00,100.85,100.86,100.82,100.84,823800002.0
2007-08-01 01:02:00,100.86,100.87,100.83,100.855,689800001.0
2007-08-01 01:03:00,100.86,100.88,100.8,100.875,1084499992.0
2007-08-01 01:04:00,100.875,100.9,100.875,100.9,416499999.0
2007-08-01 01:05:00,100.9,100.91,100.84,100.9,307200000.0
2007-08-01 01:06:00,100.9,100.94,100.87,100.915,648600003.0
2007-08-01 01:07:00,100.92,100.96,100.91,100.95,746399996.0
2007-08-01 01:08:00,100.95,100.98,100.94,100.965,545399995.0
2007-08-01 01:09:00,100.95,100.96,100.92,100.92,28100000.0
2007-08-01 01:10:00,100.96,100.96,100.91,100.96,45600000.0
2007-08-01 01:11:00,100.96,100.97,100.95,100.96,208499999.0
2007-08-01 01:12:00,100.95,100.985,100.94,100.97,969899996.0
2007-08-01 01:13:00,100.97,101.0,100.97,100.98,273199996.0
2007-08-01 01:14:00,100.975,101.02,100.97,101.0,923799999.0
2007-08-01 01:15:00,101.0,101.01,100.96,100.97,778699997.0
2007-08-01 01:16:00,100.97,100.97,100.93,100.95,831300013.0
2007-08-01 01:17:00,100.95,100.97,100.93,100.955,389799999.0
2007-08-01 01:18:00,100.955,100.97,100.94,100.96,714899990.0
2007-08-01 01:19:00,100.96,100.98,100.92,100.935,735500000.0
2007-08-01 01:20:00,100.94,100.95,100.925,100.94,483099996.0
2007-08-01 01:21:00,100.94,100.96,100.92,100.93,452499998.0
2007-08-01 01:22:00,100.92,100.94,100.91,100.92,479199999.0
2007-08-01 01:23:00,100.93,100.93,100.87,100.9,897100005.0
2007-08-01 01:24:00,100.9,100.94,100.9,100.92,1125500001.0
2007-08-01 01:25:00,100.92,100.94,100.91,100.91,483499999.0
2007-08-01 01:26:00,100.91,100.91,100.86,100.865,457699999.0
2007-08-01 01:27:00,100.86,100.87,100.85,100.86,383399997.0
2007-08-01 01:28:00,100.86,100.87,100.85,100.855,716999997.0
2007-08-01 01:29:00,100.855,100.89,100.84,100.87,802700002.0
2007-08-01 01:30:00,100.87,100.89,100.86,100.88,333600002.0
2007-08-01 01:31:00,100.88,100.88,100.86,100.86,447500002.0
2007-08-01 01:32:00,100.85,100.89,100.85,100.86,419800001.0
2007-08-01 01:33:00,100.86,100.88,100.84,100.845,356000000.0
2007-08-01 01:34:00,100.85,100.85,100.83,100.84,731399999.0
2007-08-01 01:35:00,100.84,100.84,100.82,100.83,430700000.0
2007-08-01 01:36:00,100.84,100.85,100.83,100.85,433100002.0
2007-08-01 01:37:00,100.85,100.88,100.85,100.87,1141699994.0
2007-08-01 01:38:00,100.87,100.89,100.87,100.875,598699996.0
2007-08-01 01:39:00,100.88,100.92,100.87,100.92,340899999.0
2007-08-01 01:40:00,100.92,100.98,100.9,100.92,879000006.0
2007-08-01 01:41:00,100.93,100.96,100.93,100.95,590800000.0
2007-08-01 01:42:00,100.95,100.97,100.93,100.95,481699994.0
2007-08-01 01:43:00,100.95,100.96,100.93,100.96,747000005.0
2007-08-01 01:44:00,100.96,100.96,100.95,100.95,256099997.0
2007-08-01 01:45:00,100.96,100.98,100.95,100.98,761400005.0
2007-08-01 01:46:00,100.98,100.99,100.94,100.96,651599998.0
2007-08-01 01:47:00,100.96,100.98,100.95,100.98,431300000.0
2007-08-01 01:48:00,100.98,101.01,100.98,101.01,649600000.0
2007-08-01 01:49:00,101.01,101.01,100.99,100.995,460200003.0
2007-08-01 01:50:00,100.995,101.02,100.99,101.02,173900002.0
2007-08-01 01:51:00,101.02,101.03,100.98,101.0,332000001.0
2007-08-01 01:52:00,101.0,101.01,100.98,100.995,885299999.0
2007-08-01 01:53:00,100.99,101.01,100.98,100.99,903700002.0
2007-08-01 01:54:00,100.99,101.03,100.98,101.01,1297199993.0
2007-08-01 01:55:00,101.01,101.04,101.01,101.03,864800004.0
2007-08-01 01:56:00,101.01,101.07,101.0,101.07,1111400012.0
2007-08-01 01:57:00,101.07,101.09,101.07,101.08,1111400012.0
2007-08-01 01:58:00,101.08,101.1,101.08,101.09,908500002.0
2007-08-01 01:59:00,101.1,101.14,101.07,101.11,1471099997.0
2007-08-01 02:00:00,101.12,101.12,101.05,101.08,1648700006.0
2007-08-01 02:01:00,101.08,101.09,101.05,101.07,1612499997.0
2007-08-01 02:02:00,101.07,101.14,101.07,101.13,1703399994.0
2007-08-01 02:03:00,101.14,101.15,101.11,101.13,2102300002.0
2007-08-01 02:04:00,101.13,101.15,101.12,101.13,1513399994.0
2007-08-01 02:05:00,101.13,101.13,101.1,101.11,554199985.0
2007-08-01 02:06:00,101.11,101.12,101.075,101.095,1503399996.0
2007-08-01 02:07:00,101.1,101.11,101.08,101.11,1274399992.0
2007-08-01 02:08:00,101.11,101.11,101.07,101.07,953500007.0
2007-08-01 02:09:00,101.07,101.085,101.05,101.06,1244800009.0
2007-08-01 02:10:00,101.05,101.06,101.02,101.06,1954500005.0
2007-08-01 02:11:00,101.055,101.055,100.95,100.98,1507300001.0
2007-08-01 02:12:00,100.98,100.99,100.89,100.94,1674800007.0
2007-08-01 02:13:00,100.94,101.02,100.92,101.01,1345799997.0
2007-08-01 02:14:00,101.01,101.01,100.96,100.97,1162299998.0
2007-08-01 02:15:00,100.97,100.97,100.94,100.96,1726299998.0
2007-08-01 02:16:00,100.96,100.97,100.91,100.92,1141100000.0
2007-08-01 02:17:00,100.92,100.97,100.92,100.97,1637000004.0
2007-08-01 02:18:00,100.97,101.01,100.97,101.01,1432400015.0
2007-08-01 02:19:00,101.01,101.01,100.98,100.98,1357000002.0
2007-08-01 02:20:00,100.99,100.99,100.98,100.98,835799998.0
2007-08-01 02:21:00,100.98,100.98,100.96,100.97,259000000.0
2007-08-01 02:22:00,100.965,100.97,100.95,100.97,500299996.0
2007-08-01 02:23:00,100.97,100.98,100.965,100.97,465400000.0
2007-08-01 02:24:00,100.97,101.0,100.97,101.0,525400007.0
2007-08-01 02:25:00,101.0,101.01,100.97,101.01,793700002.0
2007-08-01 02:26:00,101.01,101.03,101.0,101.025,694899997.0
2007-08-01 02:27:00,101.03,101.04,101.02,101.03,494000000.0
2007-08-01 02:28:00,101.04,101.07,101.04,101.07,133600000.0
2007-08-01 02:29:00,101.07,101.09,101.03,101.045,1046999999.0
2007-08-01 02:30:00,101.045,101.045,101.01,101.02,989100003.0
2007-08-01 02:31:00,101.02,101.03,100.98,101.0,899099999.0
2007-08-01 02:32:00,101.0,101.02,100.99,101.015,636100002.0
2007-08-01 02:33:00,101.03,101.03,101.0,101.01,869399998.0
2007-08-01 02:34:00,101.01,101.02,100.99,100.995,858100000.0
2007-08-01 02:35:00,101.0,101.0,100.98,100.99,417500004.0
2007-08-01 02:36:00,100.98,100.99,100.97,100.98,489500000.0
2007-08-01 02:37:00,100.98,100.98,100.94,100.94,1007300002.0
2007-08-01 02:38:00,100.94,100.94,100.91,100.93,1373799998.0
2007-08-01 02:39:00,100.93,100.94,100.93,100.93,321400004.0
2007-08-01 02:40:00,100.93,100.94,100.9,100.915,965800005.0
2007-08-01 02:41:00,100.915,100.93,100.89,100.89,698499997.0
2007-08-01 02:42:00,100.89,100.9,100.855,100.86,637499999.0
2007-08-01 02:43:00,100.86,100.91,100.86,100.9,1512499999.0
2007-08-01 02:44:00,100.9,100.92,100.9,100.92,743300000.0
2007-08-01 02:45:00,100.92,100.97,100.91,100.97,963199992.0
2007-08-01 02:46:00,100.98,101.0,100.96,101.0,1503499987.0
2007-08-01 02:47:00,101.01,101.02,100.98,101.01,1503499987.0
2007-08-01 02:48:00,101.01,101.06,101.01,101.05,1651099999.0
2007-08-01 02:49:00,101.05,101.05,101.01,101.01,1198400001.0
2007-08-01 02:50:00,101.01,101.02,101.0,101.02,427299995.0
2007-08-01 02:51:00,101.02,101.04,101.02,101.04,844199999.0
2007-08-01 02:52:00,101.04,101.08,101.04,101.07,679200000.0
2007-08-01 02:53:00,101.05,101.09,101.05,101.08,1050500006.0
2007-08-01 02:54:00,101.08,101.1,101.03,101.03,1157299999.0
2007-08-01 02:55:00,101.0,101.03,100.96,101.0,975300006.0
2007-08-01 02:56:00,101.0,101.02,101.0,101.01,975300006.0
2007-08-01 02:57:00,101.01,101.01,100.98,100.98,888999993.0
2007-08-01 02:58:00,100.98,101.02,100.98,101.01,682200003.0
2007-08-01 02:59:00,101.0,101.01,101.0,101.01,694100001.0
2007-08-01 03:00:00,101.0,101.0,100.96,100.97,1117000003.0
2007-08-01 03:01:00,100.98,101.01,100.97,100.99,502800002.0
2007-08-01 03:02:00,100.99,101.01,100.95,100.95,1128600017.0
2007-08-01 03:03:00,100.95,100.96,100.91,100.94,2016899996.0
2007-08-01 03:04:00,100.925,100.94,100.89,100.9,1072500011.0
2007-08-01 03:05:00,100.9,100.92,100.9,100.91,1208000015.0
2007-08-01 03:06:00,100.91,100.93,100.91,100.93,745600002.0
2007-08-01 03:07:00,100.93,100.93,100.9,100.9,780700001.0
2007-08-01 03:08:00,100.9,100.91,100.89,100.9,1211900004.0
2007-08-01 03:09:00,100.9,100.9,100.88,100.89,985699996.0
2007-08-01 03:10:00,100.89,100.89,100.87,100.88,844400006.0
2007-08-01 03:11:00,100.88,100.88,100.87,100.87,77600000.0
2007-08-01 03:12:00,100.87,100.88,100.87,100.87,355199998.0
2007-08-01 03:13:00,100.87,100.87,100.83,100.83,913600011.0
2007-08-01 03:14:00,100.83,100.83,100.76,100.77,1123100001.0
2007-08-01 03:15:00,100.76,100.8,100.76,100.77,1414099996.0
2007-08-01 03:16:00,100.77,100.81,100.77,100.81,473000000.0
2007-08-01 03:17:00,100.81,100.84,100.79,100.83,537000003.0
2007-08-01 03:18:00,100.85,100.95,100.83,100.95,1825799989.0
2007-08-01 03:19:00,100.95,100.97,100.95,100.97,1517400008.0
2007-08-01 03:20:00,100.97,100.99,100.95,100.98,1155000009.0
2007-08-01 03:21:00,100.98,101.03,100.98,101.0,920100004.0
2007-08-01 03:22:00,101.01,101.01,100.97,100.98,1260200002.0
2007-08-01 03:23:00,100.98,101.0,100.95,100.97,730499999.0
2007-08-01 03:24:00,100.97,100.98,100.93,100.95,1390199991.0
2007-08-01 03:25:00,100.95,100.96,100.94,100.96,187099999.0
2007-08-01 03:26:00,100.96,101.0,100.925,100.99,1682100004.0
2007-08-01 03:27:00,100.99,101.06,100.99,101.06,988300004.0
2007-08-01 03:28:00,101.05,101.07,100.98,101.01,901999997.0
2007-08-01 03:29:00,100.99,101.03,100.95,100.97,465600000.0
2007-08-01 03:30:00,101.01,101.2,100.9,101.04,553700000.0
2007-08-01 03:31:00,101.04,101.05,100.83,100.92,916899999.0
2007-08-01 03:32:00,100.91,100.96,100.86,100.92,1987899977.0
2007-08-01 03:33:00,100.92,100.99,100.9,100.98,809799990.0
2007-08-01 03:34:00,100.97,100.98,100.93,100.95,921399993.0
2007-08-01 03:35:00,100.95,101.06,100.91,101.02,1218000013.0
2007-08-01 03:36:00,101.02,101.08,101.02,101.07,1237900001.0
2007-08-01 03:37:00,101.06,101.07,101.02,101.03,894500001.0
2007-08-01 03:38:00,101.03,101.05,101.03,101.04,449800000.0
2007-08-01 03:39:00,101.04,101.07,101.03,101.07,837099999.0
2007-08-01 03:40:00,101.07,101.09,101.06,101.07,718599998.0
2007-08-01 03:41:00,101.07,101.13,101.07,101.13,1065699993.0
2007-08-01 03:42:00,101.13,101.14,101.12,101.13,941899984.0
2007-08-01 03:43:00,101.13,101.16,101.13,101.13,759900001.0
2007-08-01 03:44:00,101.13,101.16,101.12,101.16,752000001.0
2007-08-01 03:45:00,101.16,101.2,101.16,101.2,1135800002.0
2007-08-01 03:46:00,101.19,101.2,101.16,101.17,538700000.0
2007-08-01 03:47:00,101.18,101.19,101.17,101.18,794500005.0
2007-08-01 03:48:00,101.2,101.2,101.17,101.18,660100003.0
2007-08-01 03:49:00,101.19,101.19,101.16,101.16,340800001.0
2007-08-01 03:50:00,101.16,101.19,101.15,101.15,656800002.0
2007-08-01 03:51:00,101.15,101.16,101.15,101.16,518899998.0
2007-08-01 03:52:00,101.16,101.2,101.16,101.2,1778600007.0
2007-08-01 03:53:00,101.19,101.19,101.16,101.17,960400002.0
2007-08-01 03:54:00,101.17,101.19,101.17,101.17,1020900018.0
2007-08-01 03:55:00,101.18,101.2,101.17,101.2,582700002.0
2007-08-01 03:56:00,101.2,101.21,101.17,101.19,550300005.0
2007-08-01 03:57:00,101.19,101.2,101.16,101.19,662899999.0
2007-08-01 03:58:00,101.18,101.22,101.18,101.21,1397100009.0
2007-08-01 03:59:00,101.22,101.25,101.21,101.22,1150000005.0
2007-08-01 04:00:00,101.22,101.24,101.22,101.24,183800002.0
2007-08-01 04:01:00,101.24,101.25,101.23,101.245,904600008.0
2007-08-01 04:02:00,101.245,101.27,101.24,101.24,953900006.0
2007-08-01 04:03:00,101.23,101.27,101.22,101.26,962700001.0
2007-08-01 04:04:00,101.26,101.29,101.25,101.26,1860300019.0
2007-08-01 04:05:00,101.26,101.28,101.25,101.25,1172000005.0
2007-08-01 04:06:00,101.27,101.27,101.22,101.25,1323299999.0
2007-08-01 04:07:00,101.25,101.26,101.24,101.25,571900004.0
2007-08-01 04:08:00,101.25,101.25,101.21,101.21,858500001.0
2007-08-01 04:09:00,101.21,101.23,101.2,101.21,792800004.0
2007-08-01 04:10:00,101.21,101.22,101.19,101.21,460299994.0
2007-08-01 04:11:00,101.21,101.22,101.2,101.22,309699998.0
2007-08-01 04:12:00,101.22,101.22,101.21,101.21,481899996.0
2007-08-01 04:13:00,101.21,101.21,101.2,101.2,444500001.0
2007-08-01 04:14:00,101.2,101.21,101.19,101.2,607299992.0
2007-08-01 04:15:00,101.2,101.21,101.18,101.19,991799999.0
2007-08-01 04:16:00,101.19,101.23,101.18,101.19,707200000.0
2007-08-01 04:17:00,101.195,101.22,101.19,101.21,393700001.0
2007-08-01 04:18:00,101.21,101.22,101.19,101.21,470899997.0
2007-08-01 04:19:00,101.22,101.23,101.22,101.23,272899997.0
2007-08-01 04:20:00,101.22,101.25,101.22,101.24,731800000.0
2007-08-01 04:21:00,101.25,101.25,101.23,101.24,736300002.0
2007-08-01 04:22:00,101.24,101.27,101.24,101.25,1248100004.0
2007-08-01 04:23:00,101.26,101.26,101.25,101.26,534500005.0
2007-08-01 04:24:00,101.26,101.26,101.22,101.24,1389400014.0
2007-08-01 04:25:00,101.24,101.25,101.23,101.24,773799999.0
2007-08-01 04:26:00,101.24,101.24,101.18,101.18,1702500007.0
2007-08-01 04:27:00,101.18,101.2,101.16,101.18,860600010.0
2007-08-01 04:28:00,101.18,101.18,101.16,101.17,838699991.0
2007-08-01 04:29:00,101.19,101.24,101.18,101.23,755299996.0
2007-08-01 04:30:00,101.23,101.23,101.2,101.21,553999998.0
2007-08-01 04:31:00,101.21,101.21,101.18,101.21,963399985.0
2007-08-01 04:32:00,101.21,101.21,101.19,101.19,1344500003.0
2007-08-01 04:33:00,101.19,101.21,101.185,101.205,562499999.0
2007-08-01 04:34:00,101.205,101.215,101.17,101.21,711700010.0
2007-08-01 04:35:00,101.22,101.25,101.21,101.24,410999994.0
2007-08-01 04:36:00,101.24,101.24,101.21,101.24,378900007.0
2007-08-01 04:37:00,101.24,101.25,101.22,101.25,321099998.0
2007-08-01 04:38:00,101.25,101.27,101.22,101.27,551599995.0
2007-08-01 04:39:00,101.25,101.26,101.22,101.23,561699999.0
2007-08-01 04:40:00,101.23,101.24,101.23,101.23,390399995.0
2007-08-01 04:41:00,101.23,101.24,101.215,101.22,665599996.0
2007-08-01 04:42:00,101.23,101.24,101.21,101.22,789900003.0
2007-08-01 04:43:00,101.22,101.23,101.19,101.21,772299999.0
2007-08-01 04:44:00,101.205,101.21,101.19,101.2,684899991.0
2007-08-01 04:45:00,101.19,101.2,101.16,101.19,1139199995.0
2007-08-01 04:46:00,101.19,101.19,101.15,101.17,843600001.0
2007-08-01 04:47:00,101.17,101.18,101.15,101.16,1208399982.0
2007-08-01 04:48:00,101.15,101.18,101.15,101.15,343199999.0
2007-08-01 04:49:00,101.16,101.17,101.14,101.14,530299995.0
2007-08-01 04:50:00,101.14,101.15,101.11,101.145,1456900004.0
2007-08-01 04:51:00,101.14,101.17,101.11,101.16,1002499999.0
2007-08-01 04:52:00,101.16,101.16,101.12,101.145,413000006.0
2007-08-01 04:53:00,101.15,101.15,101.12,101.15,370000000.0
2007-08-01 04:54:00,101.15,101.15,101.09,101.1,1085300004.0
2007-08-01 04:55:00,101.1,101.12,101.08,101.105,567400003.0
2007-08-01 04:56:00,101.105,101.12,101.07,101.1,732099997.0
2007-08-01 04:57:00,101.1,101.1,101.04,101.04,1256199985.0
2007-08-01 04:58:00,101.045,101.05,101.02,101.03,907099996.0
2007-08-01 04:59:00,101.03,101.05,101.02,101.04,748599996.0
2007-08-01 05:00:00,101.04,101.04,101.01,101.03,635600000.0
2007-08-01 05:01:00,101.025,101.04,101.01,101.03,727999998.0
2007-08-01 05:02:00,101.03,101.04,101.03,101.03,872099993.0
2007-08-01 05:03:00,101.03,101.05,101.02,101.045,809099998.0
2007-08-01 05:04:00,101.05,101.05,101.02,101.05,279199997.0
2007-08-01 05:05:00,101.05,101.05,101.03,101.03,352299998.0
2007-08-01 05:06:00,101.03,101.05,101.03,101.03,376199996.0
2007-08-01 05:07:00,101.03,101.03,100.98,101.01,726399991.0
2007-08-01 05:08:00,101.01,101.01,100.97,100.99,527299997.0
2007-08-01 05:09:00,100.98,100.99,100.95,100.98,1068899992.0
2007-08-01 05:10:00,100.98,101.0,100.97,101.0,646899999.0
2007-08-01 05:11:00,100.97,101.0,100.97,100.98,555699999.0
2007-08-01 05:12:00,100.99,101.01,100.99,101.0,614399998.0
2007-08-01 05:13:00,101.0,101.02,100.97,101.02,267599996.0
2007-08-01 05:14:00,101.02,101.03,101.01,101.02,557200007.0
2007-08-01 05:15:00,101.02,101.02,101.0,101.01,317699997.0
2007-08-01 05:16:00,101.01,101.01,100.99,101.0,639799997.0
2007-08-01 05:17:00,101.0,101.01,100.98,100.98,351800003.0
2007-08-01 05:18:00,100.98,100.98,100.91,100.94,615999995.0
2007-08-01 05:19:00,100.91,100.96,100.9,100.92,1443599991.0
2007-08-01 05:20:00,100.94,100.95,100.9,100.95,740999997.0
2007-08-01 05:21:00,100.95,100.95,100.9,100.93,631499999.0
2007-08-01 05:22:00,100.93,100.93,100.87,100.89,978800003.0
2007-08-01 05:23:00,100.89,100.92,100.86,100.88,1484499991.0
2007-08-01 05:24:00,100.88,100.88,100.86,100.86,725999994.0
2007-08-01 05:25:00,100.86,100.89,100.86,100.86,1115999995.0
2007-08-01 05:26:00,100.86,100.87,100.76,100.805,1327499993.0
2007-08-01 05:27:00,100.81,100.81,100.73,100.74,1638399994.0
2007-08-01 05:28:00,100.74,100.79,100.705,100.78,1298100000.0
2007-08-01 05:29:00,100.78,100.79,100.74,100.77,990700003.0
2007-08-01 05:30:00,100.78,100.78,100.74,100.77,849400001.0
2007-08-01 05:31:00,100.76,100.76,100.7,100.72,812300000.0
2007-08-01 05:32:00,100.72,100.73,100.67,100.7,1694799994.0
2007-08-01 05:33:00,100.7,100.72,100.7,100.71,1199699992.0
2007-08-01 05:34:00,100.71,100.74,100.675,100.71,1488099996.0
2007-08-01 05:35:00,100.71,100.71,100.69,100.7,1247499993.0
2007-08-01 05:36:00,100.7,100.72,100.65,100.72,1286799998.0
2007-08-01 05:37:00,100.72,100.75,100.69,100.74,1027499992.0
2007-08-01 05:38:00,100.74,100.77,100.72,100.75,1254200001.0
2007-08-01 05:39:00,100.76,100.77,100.72,100.74,1271499988.0
2007-08-01 05:40:00,100.74,100.74,100.69,100.72,1087400001.0
2007-08-01 05:41:00,100.73,100.73,100.69,100.71,1180499997.0
2007-08-01 05:42:00,100.71,100.77,100.69,100.77,1542099984.0
2007-08-01 05:43:00,100.77,100.8,100.74,100.8,841999994.0
2007-08-01 05:44:00,100.8,100.82,100.795,100.81,925299996.0
2007-08-01 05:45:00,100.78,100.82,100.78,100.8,1204399990.0
2007-08-01 05:46:00,100.8,100.8,100.7,100.75,1095999999.0
2007-08-01 05:47:00,100.74,100.76,100.71,100.71,892799999.0
2007-08-01 05:48:00,100.71,100.74,100.68,100.72,1323899994.0
2007-08-01 05:49:00,100.72,100.73,100.69,100.695,2052299991.0
2007-08-01 05:50:00,100.7,100.73,100.67,100.73,891299996.0
2007-08-01 05:51:00,100.73,100.75,100.69,100.7,867499993.0
2007-08-01 05:52:00,100.71,100.73,100.64,100.67,1637799979.0
2007-08-01 05:53:00,100.68,100.71,100.62,100.63,1598199982.0
2007-08-01 05:54:00,100.63,100.65,100.59,100.63,1412599993.0
2007-08-01 05:55:00,100.61,100.64,100.61,100.64,2043099992.0
2007-08-01 05:56:00,100.645,100.69,100.62,100.67,2043099992.0
2007-08-01 05:57:00,100.67,100.71,100.64,100.7,999399996.0
2007-08-01 05:58:00,100.695,100.715,100.67,100.7,1436899989.0
2007-08-01 05:59:00,100.7,100.73,100.65,100.715,1636099985.0
2007-08-01 06:00:00,100.72,100.73,100.67,100.7,1490199993.0
2007-08-01 06:01:00,100.71,100.72,100.67,100.7,1007699993.0
2007-08-01 06:02:00,100.7,100.75,100.69,100.73,1045600002.0
2007-08-01 06:03:00,100.73,100.73,100.62,100.64,1749099989.0
2007-08-01 06:04:00,100.64,100.64,100.54,100.59,1751099987.0
2007-08-01 06:05:00,100.59,100.59,100.46,100.52,1898799987.0
2007-08-01 06:06:00,100.51,100.53,100.47,100.49,1189099992.0
2007-08-01 06:07:00,100.49,100.49,100.43,100.48,1292199994.0
2007-08-01 06:08:00,100.48,100.5,100.44,100.49,1388600002.0
2007-08-01 06:09:00,100.49,100.51,100.43,100.43,841799997.0
2007-08-01 06:10:00,100.43,100.44,100.38,100.41,2000899986.0
2007-08-01 06:11:00,100.4,100.43,100.38,100.4,1414400006.0
2007-08-01 06:12:00,100.4,100.42,100.4,100.42,654300000.0
2007-08-01 06:13:00,100.42,100.45,100.41,100.43,565099998.0
2007-08-01 06:14:00,100.43,100.43,100.36,100.375,621799999.0
2007-08-01 06:15:00,100.375,100.38,100.29,100.315,1896199995.0
2007-08-01 06:16:00,100.32,100.32,100.25,100.28,1790900007.0
2007-08-01 06:17:00,100.27,100.29,100.24,100.28,1301099997.0
2007-08-01 06:18:00,100.27,100.29,100.24,100.28,1104499998.0
2007-08-01 06:19:00,100.29,100.32,100.28,100.32,568299998.0
2007-08-01 06:20:00,100.33,100.36,100.3,100.33,1878999979.0
2007-08-01 06:21:00,100.34,100.38,100.33,100.38,441599997.0
2007-08-01 06:22:00,100.38,100.49,100.37,100.48,1581799988.0
2007-08-01 06:23:00,100.48,100.53,100.46,100.53,1347700000.0
2007-08-01 06:24:00,100.535,100.59,100.5,100.505,1711199998.0
2007-08-01 06:25:00,100.505,100.55,100.49,100.53,1193599993.0
2007-08-01 06:26:00,100.53,100.56,100.5,100.54,701399999.0
2007-08-01 06:27:00,100.54,100.55,100.49,100.52,1319399988.0
2007-08-01 06:28:00,100.53,100.53,100.49,100.5,1123799996.0
2007-08-01 06:29:00,100.49,100.49,100.4,100.48,714299998.0
2007-08-01 06:30:00,100.48,100.51,100.48,100.48,637599991.0
2007-08-01 06:31:00,100.5,100.53,100.48,100.52,735199991.0
2007-08-01 06:32:00,100.52,100.52,100.49,100.51,838699995.0
2007-08-01 06:33:00,100.5,100.52,100.47,100.5,615199994.0
2007-08-01 06:34:00,100.5,100.52,100.45,100.45,987699994.0
2007-08-01 06:35:00,100.48,100.49,100.45,100.45,873799998.0
2007-08-01 06:36:00,100.45,100.47,100.4,100.425,1205799986.0
2007-08-01 06:37:00,100.43,100.45,100.4,100.4,927099999.0
2007-08-01 06:38:00,100.4,100.42,100.38,100.39,1392099995.0
2007-08-01 06:39:00,100.38,100.39,100.37,100.39,823400000.0
2007-08-01 06:40:00,100.39,100.42,100.38,100.42,987999984.0
2007-08-01 06:41:00,100.42,100.42,100.39,100.41,724999996.0
2007-08-01 06:42:00,100.42,100.43,100.355,100.37,1185499992.0
2007-08-01 06:43:00,100.37,100.37,100.31,100.32,1426199990.0
2007-08-01 06:44:00,100.31,100.36,100.31,100.34,977399996.0
2007-08-01 06:45:00,100.34,100.35,100.31,100.32,1283599982.0
2007-08-01 06:46:00,100.315,100.34,100.285,100.285,999099985.0
2007-08-01 06:47:00,100.28,100.31,100.25,100.27,745500005.0
2007-08-01 06:48:00,100.27,100.3,100.24,100.27,1339199992.0
2007-08-01 06:49:00,100.26,100.28,100.23,100.26,699800003.0
2007-08-01 06:50:00,100.26,100.28,100.22,100.26,995399999.0
2007-08-01 06:51:00,100.265,100.28,100.23,100.25,1569699993.0
2007-08-01 06:52:00,100.25,100.29,100.23,100.275,1167299999.0
2007-08-01 06:53:00,100.25,100.28,100.18,100.21,935299990.0
2007-08-01 06:54:00,100.2,100.26,100.19,100.25,1326599991.0
2007-08-01 06:55:00,100.26,100.26,100.23,100.255,717099998.0
2007-08-01 06:56:00,100.255,100.31,100.25,100.31,590100001.0
2007-08-01 06:57:00,100.32,100.36,100.32,100.36,1122600001.0
2007-08-01 06:58:00,100.36,100.4,100.345,100.4,1154099989.0
2007-08-01 06:59:00,100.4,100.4,100.37,100.39,1306199987.0
2007-08-01 07:00:00,100.385,100.4,100.33,100.4,1995699990.0
2007-08-01 07:01:00,100.4,100.41,100.38,100.4,645899999.0
2007-08-01 07:02:00,100.395,100.4,100.35,100.38,876100000.0
2007-08-01 07:03:00,100.38,100.38,100.34,100.38,576199998.0
2007-08-01 07:04:00,100.37,100.37,100.33,100.33,693600001.0
2007-08-01 07:05:00,100.33,100.34,100.285,100.285,794299998.0
2007-08-01 07:06:00,100.29,100.31,100.27,100.27,1960600005.0
2007-08-01 07:07:00,100.27,100.31,100.27,100.3,864800000.0
2007-08-01 07:08:00,100.3,100.34,100.27,100.29,792399995.0
2007-08-01 07:09:00,100.29,100.29,100.27,100.27,907500001.0
2007-08-01 07:10:00,100.27,100.27,100.24,100.25,817899992.0
2007-08-01 07:11:00,100.25,100.26,100.235,100.25,613899993.0
2007-08-01 07:12:00,100.25,100.25,100.21,100.25,880999989.0
2007-08-01 07:13:00,100.25,100.27,100.24,100.26,809599995.0
2007-08-01 07:14:00,100.27,100.28,100.23,100.27,1033299998.0
2007-08-01 07:15:00,100.26,100.27,100.23,100.26,1088399986.0
2007-08-01 07:16:00,100.26,100.275,100.23,100.27,870699995.0
2007-08-01 07:17:00,100.28,100.29,100.25,100.27,1217099997.0
2007-08-01 07:18:00,100.26,100.27,100.205,100.21,1586599988.0
2007-08-01 07:19:00,100.21,100.21,100.17,100.17,1486099998.0
2007-08-01 07:20:00,100.17,100.19,100.13,100.17,929199991.0
2007-08-01 07:21:00,100.17,100.19,100.14,100.15,826699991.0
2007-08-01 07:22:00,100.15,100.16,100.14,100.14,866099995.0
2007-08-01 07:23:00,100.14,100.16,100.12,100.16,805299996.0
2007-08-01 07:24:00,100.15,100.16,100.14,100.16,769000003.0
2007-08-01 07:25:00,100.15,100.16,100.13,100.15,1112199999.0
2007-08-01 07:26:00,100.15,100.17,100.12,100.17,1270699990.0
2007-08-01 07:27:00,100.16,100.16,100.14,100.15,1195399996.0
2007-08-01 07:28:00,100.15,100.15,100.11,100.12,1357200002.0
2007-08-01 07:29:00,100.12,100.14,100.11,100.14,604600004.0
2007-08-01 07:30:00,100.14,100.15,100.1,100.11,1602099990.0
2007-08-01 07:31:00,100.11,100.14,100.105,100.13,490700000.0
2007-08-01 07:32:00,100.13,100.15,100.08,100.12,906199993.0
2007-08-01 07:33:00,100.12,100.14,100.12,100.12,669999999.0
2007-08-01 07:34:00,100.11,100.12,100.08,100.11,1587599982.0
2007-08-01 07:35:00,100.12,100.13,100.07,100.13,1587599982.0
2007-08-01 07:36:00,100.13,100.15,100.1,100.13,1010000000.0
2007-08-01 07:37:00,100.13,100.14,100.1,100.12,1175099986.0
2007-08-01 07:38:00,100.12,100.13,100.08,100.08,1737999990.0
2007-08-01 07:39:00,100.085,100.1,100.065,100.07,1318899988.0
2007-08-01 07:40:00,100.08,100.09,100.06,100.09,952999996.0
2007-08-01 07:41:00,100.09,100.09,100.04,100.07,1620799993.0
2007-08-01 07:42:00,100.07,100.125,100.07,100.1,1513099987.0
2007-08-01 07:43:00,100.11,100.14,100.08,100.13,1680600007.0
2007-08-01 07:44:00,100.13,100.15,100.1,100.1,1168599997.0
2007-08-01 07:45:00,100.1,100.11,100.06,100.06,990000003.0
2007-08-01 07:46:00,100.06,100.07,100.03,100.06,1858799982.0
2007-08-01 07:47:00,100.06,100.07,100.02,100.02,1384599988.0
2007-08-01 07:48:00,100.02,100.02,99.93,99.97,2122500004.0
2007-08-01 07:49:00,99.97,100.0,99.89,99.93,1901299988.0
2007-08-01 07:50:00,99.92,99.97,99.88,99.92,2090000004.0
2007-08-01 07:51:00,99.93,99.93,99.73,99.75,1539499986.0
2007-08-01 07:52:00,99.745,99.78,99.68,99.74,1539499986.0
2007-08-01 07:53:00,99.75,99.87,99.75,99.83,2016699994.0
2007-08-01 07:54:00,99.84,99.97,99.84,99.92,2016699994.0
2007-08-01 07:55:00,99.93,100.01,99.85,99.88,2086399991.0
2007-08-01 07:56:00,99.87,99.92,99.76,99.79,2117599990.0
2007-08-01 07:57:00,99.78,99.85,99.78,99.8,1802499996.0
2007-08-01 07:58:00,99.78,99.8,99.68,99.69,1802499996.0
2007-08-01 07:59:00,99.71,99.73,99.58,99.58,1802499996.0
2007-08-01 08:00:00,99.61,99.61,99.46,99.5,1802499996.0
2007-08-01 08:01:00,99.46,99.57,99.46,99.57,1802499996.0
2007-08-01 08:02:00,99.55,99.6,99.55,99.57,1802499996.0
2007-08-01 08:03:00,99.53,99.53,99.46,99.46,1802499996.0
2007-08-01 08:04:00,99.475,99.51,99.44,99.5,1802499996.0
2007-08-01 08:05:00,99.48,99.51,99.46,99.48,2042099987.0
2007-08-01 08:06:00,99.5,99.55,99.5,99.5,2042099987.0
2007-08-01 08:07:00,99.48,99.55,99.48,99.55,2042099987.0
2007-08-01 08:08:00,99.57,99.71,99.57,99.69,2042099987.0
2007-08-01 08:09:00,99.71,99.76,99.66,99.71,2042099987.0
2007-08-01 08:10:00,99.73,99.93,99.73,99.91,2042099987.0
2007-08-01 08:11:00,99.89,99.91,99.8,99.8,2042099987.0
2007-08-01 08:12:00,99.82,99.86,99.8,99.83,2042099987.0
2007-08-01 08:13:00,99.83,99.85,99.79,99.84,1520799995.0
2007-08-01 08:14:00,99.84,99.895,99.83,99.86,1298899993.0
2007-08-01 08:15:00,99.86,99.87,99.8,99.81,1982299980.0
2007-08-01 08:16:00,99.8,99.82,99.78,99.82,1950299994.0
2007-08-01 08:17:00,99.8,99.82,99.78,99.78,1950299994.0
2007-08-01 08:18:00,99.75,99.75,99.68,99.71,1950299994.0
2007-08-01 08:19:00,99.73,99.73,99.69,99.69,1950299994.0
2007-08-01 08:20:00,99.68,99.73,99.68,99.69,1950299994.0
2007-08-01 08:21:00,99.69,99.77,99.66,99.75,1950299994.0
2007-08-01 08:22:00,99.75,99.77,99.71,99.74,1224699997.0
2007-08-01 08:23:00,99.74,99.74,99.66,99.71,1765299995.0
2007-08-01 08:24:00,99.71,99.73,99.7,99.7,1493099993.0
2007-08-01 08:25:00,99.7,99.7,99.65,99.68,1069899988.0
2007-08-01 08:26:00,99.68,99.69,99.64,99.64,1700699995.0
2007-08-01 08:27:00,99.64,99.71,99.64,99.685,1775099996.0
2007-08-01 08:28:00,99.68,99.72,99.66,99.675,2083599994.0
2007-08-01 08:29:00,99.68,99.72,99.66,99.715,1791099984.0
2007-08-01 08:30:00,99.72,99.79,99.7,99.76,1393299994.0
2007-08-01 08:31:00,99.76,99.85,99.75,99.82,1472499987.0
2007-08-01 08:32:00,99.82,99.86,99.81,99.85,1977499984.0
2007-08-01 08:33:00,99.87,99.87,99.84,99.86,1374899993.0
2007-08-01 08:34:00,99.89,99.905,99.88,99.9,1374899993.0
2007-08-01 08:35:00,99.9,100.0,99.89,99.99,1000899999.0
2007-08-01 08:36:00,99.95,100.08,99.95,100.08,1805899989.0
2007-08-01 08:37:00,100.1,100.12,100.01,100.02,1805899989.0
2007-08-01 08:38:00,100.04,100.11,100.025,100.11,1805899989.0
2007-08-01 08:39:00,100.1,100.16,100.1,100.135,1801399991.0
2007-08-01 08:40:00,100.13,100.15,100.11,100.11,1418999991.0
2007-08-01 08:41:00,100.11,100.14,100.1,100.13,682300002.0
2007-08-01 08:42:00,100.13,100.13,100.03,100.03,1936399996.0
2007-08-01 08:43:00,100.05,100.05,99.99,100.0,1268400000.0
2007-08-01 08:44:00,100.0,100.02,99.96,99.98,1268400000.0
2007-08-01 08:45:00,99.98,99.99,99.91,99.92,1053999994.0
2007-08-01 08:46:00,99.92,99.95,99.89,99.92,1566399991.0
2007-08-01 08:47:00,99.92,99.94,99.9,99.93,1696699986.0
2007-08-01 08:48:00,99.92,99.95,99.92,99.94,993300000.0
2007-08-01 08:49:00,99.955,100.0,99.95,99.975,993300000.0
2007-08-01 08:50:00,99.98,99.99,99.93,99.95,1299499998.0
2007-08-01 08:51:00,99.95,99.955,99.88,99.905,1872199996.0
2007-08-01 08:52:00,99.91,99.91,99.85,99.85,1412199998.0
2007-08-01 08:53:00,99.89,99.9,99.86,99.86,752599996.0
2007-08-01 08:54:00,99.885,99.885,99.86,99.88,926699995.0
2007-08-01 08:55:00,99.87,99.93,99.86,99.92,1730599977.0
2007-08-01 08:56:00,99.92,99.95,99.88,99.945,1855600001.0
2007-08-01 08:57:00,99.945,99.96,99.93,99.96,1484299997.0
2007-08-01 08:58:00,99.96,100.0,99.95,100.0,1585500000.0
2007-08-01 08:59:00,100.0,100.01,99.97,100.0,990099997.0
2007-08-01 09:00:00,100.01,100.01,99.96,99.96,1461599996.0
2007-08-01 09:01:00,99.96,99.97,99.89,99.91,2006899995.0
2007-08-01 09:02:00,99.92,99.94,99.88,99.89,1934699986.0
2007-08-01 09:03:00,99.88,99.88,99.78,99.78,1934699986.0
2007-08-01 09:04:00,99.8,99.8,99.73,99.76,1934699986.0
2007-08-01 09:05:00,99.78,99.78,99.75,99.77,1934699986.0
2007-08-01 09:06:00,99.78,99.82,99.77,99.82,1242099989.0
2007-08-01 09:07:00,99.82,99.88,99.81,99.87,1663099990.0
2007-08-01 09:08:00,99.87,99.89,99.83,99.89,1454699996.0
2007-08-01 09:09:00,99.89,99.91,99.85,99.91,956399995.0
2007-08-01 09:10:00,99.91,99.95,99.9,99.94,1848299992.0
2007-08-01 09:11:00,99.94,99.94,99.9,99.91,1983499994.0
2007-08-01 09:12:00,99.91,99.91,99.81,99.82,2020100001.0
2007-08-01 09:13:00,99.86,99.89,99.84,99.86,1142599991.0
2007-08-01 09:14:00,99.85,99.88,99.85,99.88,1573300000.0
2007-08-01 09:15:00,99.87,99.87,99.86,99.87,1573300000.0
2007-08-01 09:16:00,99.88,99.88,99.84,99.86,1573300000.0
2007-08-01 09:17:00,99.82,99.85,99.8,99.85,1964599993.0
2007-08-01 09:18:00,99.86,99.86,99.79,99.81,1964599993.0
2007-08-01 09:19:00,99.81,99.85,99.79,99.85,1908699998.0
2007-08-01 09:20:00,99.83,99.85,99.82,99.82,1684699988.0
2007-08-01 09:21:00,99.83,99.88,99.83,99.88,1684699988.0
2007-08-01 09:22:00,99.87,99.94,99.86,99.93,1205599996.0
2007-08-01 09:23:00,99.94,99.98,99.94,99.96,1205599996.0
2007-08-01 09:24:00,99.97,99.98,99.93,99.97,1205599996.0
2007-08-01 09:25:00,99.97,100.02,99.97,100.01,1481200003.0
2007-08-01 09:26:00,99.98,100.05,99.98,100.05,2006299998.0
2007-08-01 09:27:00,100.07,100.07,100.01,100.01,2006299998.0
2007-08-01 09:28:00,100.04,100.04,99.96,99.98,2006299998.0
2007-08-01 09:29:00,99.98,99.98,99.96,99.98,786000000.0
2007-08-01 09:30:00,99.98,99.99,99.94,99.96,971899998.0
2007-08-01 09:31:00,99.96,99.96,99.89,99.93,1437799999.0
2007-08-01 09:32:00,99.92,99.93,99.89,99.89,1005799991.0
2007-08-01 09:33:00,99.89,99.93,99.87,99.92,1622899992.0
2007-08-01 09:34:00,99.92,99.92,99.89,99.89,922499995.0
2007-08-01 09:35:00,99.89,99.96,99.86,99.9,2082599989.0
2007-08-01 09:36:00,99.93,100.005,99.9,100.0,1234899989.0
2007-08-01 09:37:00,100.0,100.02,99.95,100.02,1119499991.0
2007-08-01 09:38:00,100.02,100.02,99.96,100.0,806000003.0
2007-08-01 09:39:00,99.995,100.01,99.98,100.0,1137299999.0
2007-08-01 09:40:00,100.0,100.02,99.96,99.99,1500399994.0
2007-08-01 09:41:00,99.985,100.03,99.94,100.01,1662400004.0
2007-08-01 09:42:00,100.01,100.02,99.99,100.0,962999994.0
2007-08-01 09:43:00,100.01,100.03,99.99,100.03,1545999974.0
2007-08-01 09:44:00,100.03,100.04,99.99,100.02,629699994.0
2007-08-01 09:45:00,100.02,100.02,99.94,99.98,1254200000.0
2007-08-01 09:46:00,99.98,100.0,99.94,100.0,1895600006.0
2007-08-01 09:47:00,100.01,100.05,99.96,100.04,1647699998.0
2007-08-01 09:48:00,100.04,100.08,100.03,100.04,2141399994.0
2007-08-01 09:49:00,100.04,100.06,99.97,99.99,2064500001.0
2007-08-01 09:50:00,99.99,100.0,99.92,99.92,1763499997.0
2007-08-01 09:51:00,99.95,99.96,99.91,99.945,1254300009.0
2007-08-01 09:52:00,99.945,99.99,99.94,99.95,1275400008.0
2007-08-01 09:53:00,99.97,99.98,99.94,99.96,1573299988.0
2007-08-01 09:54:00,99.96,99.97,99.93,99.96,515399999.0
2007-08-01 09:55:00,99.93,99.96,99.9,99.92,917499990.0
2007-08-01 09:56:00,99.92,99.94,99.81,99.82,2003799991.0
2007-08-01 09:57:00,99.82,99.85,99.8,99.83,815199998.0
2007-08-01 09:58:00,99.85,99.86,99.8,99.8,815199998.0
2007-08-01 09:59:00,99.84,99.85,99.83,99.85,815199998.0
2007-08-01 10:00:00,99.85,99.86,99.84,99.84,727899996.0
2007-08-01 10:01:00,99.84,99.87,99.81,99.86,1290200005.0
2007-08-01 10:02:00,99.86,99.89,99.82,99.89,1333800014.0
2007-08-01 10:03:00,99.89,99.89,99.81,99.81,1763200015.0
2007-08-01 10:04:00,99.81,99.84,99.78,99.82,1221099996.0
2007-08-01 10:05:00,99.82,99.83,99.78,99.81,1212500003.0
2007-08-01 10:06:00,99.815,99.84,99.79,99.83,1151399997.0
2007-08-01 10:07:00,99.83,99.84,99.79,99.83,686500001.0
2007-08-01 10:08:00,99.83,99.83,99.78,99.81,1475699993.0
2007-08-01 10:09:00,99.81,99.81,99.77,99.78,987699995.0
2007-08-01 10:10:00,99.78,99.81,99.76,99.81,702200004.0
2007-08-01 10:11:00,99.81,99.82,99.78,99.78,1438100004.0
2007-08-01 10:12:00,99.78,99.82,99.75,99.77,919799992.0
2007-08-01 10:13:00,99.77,99.78,99.74,99.76,653600000.0
2007-08-01 10:14:00,99.75,99.79,99.74,99.78,1347799998.0
2007-08-01 10:15:00,99.79,99.79,99.74,99.77,1276300002.0
2007-08-01 10:16:00,99.78,99.78,99.69,99.75,1905099997.0
2007-08-01 10:17:00,99.75,99.75,99.72,99.73,1636799990.0
2007-08-01 10:18:00,99.73,99.77,99.71,99.76,1721499986.0
2007-08-01 10:19:00,99.76,99.78,99.68,99.72,1268199997.0
2007-08-01 10:20:00,99.71,99.77,99.71,99.735,1813200013.0
2007-08-01 10:21:00,99.73,99.76,99.69,99.73,1892999992.0
2007-08-01 10:22:00,99.71,99.73,99.62,99.64,1918999996.0
2007-08-01 10:23:00,99.61,99.61,99.55,99.57,1918999996.0
2007-08-01 10:24:00,99.58,99.6,99.51,99.55,1918999996.0
2007-08-01 10:25:00,99.57,99.57,99.5,99.525,1918999996.0
2007-08-01 10:26:00,99.5,99.57,99.5,99.55,1571900000.0
2007-08-01 10:27:00,99.55,99.6,99.545,99.56,1571900000.0
2007-08-01 10:28:00,99.56,99.62,99.56,99.62,1265000003.0
2007-08-01 10:29:00,99.6,99.68,99.6,99.68,1977299995.0
2007-08-01 10:30:00,99.69,99.71,99.68,99.69,1977299995.0
2007-08-01 10:31:00,99.72,99.72,99.67,99.71,1977299995.0
2007-08-01 10:32:00,99.71,99.73,99.68,99.7,2063000002.0
2007-08-01 10:33:00,99.73,99.74,99.69,99.71,2073099996.0
2007-08-01 10:34:00,99.71,99.71,99.67,99.69,649300002.0
2007-08-01 10:35:00,99.7,99.72,99.68,99.7,897000001.0
2007-08-01 10:36:00,99.7,99.7,99.62,99.65,1754000000.0
2007-08-01 10:37:00,99.65,99.65,99.6,99.63,948699996.0
2007-08-01 10:38:00,99.63,99.64,99.57,99.58,1830000002.0
2007-08-01 10:39:00,99.58,99.61,99.54,99.57,1825800012.0
2007-08-01 10:40:00,99.57,99.57,99.53,99.55,1915699987.0
2007-08-01 10:41:00,99.57,99.6,99.54,99.56,1915699987.0
2007-08-01 10:42:00,99.55,99.59,99.53,99.55,1610499995.0
2007-08-01 10:43:00,99.55,99.55,99.49,99.55,1511500000.0
2007-08-01 10:44:00,99.55,99.57,99.53,99.56,751599998.0
2007-08-01 10:45:00,99.56,99.56,99.51,99.51,2130499995.0
2007-08-01 10:46:00,99.51,99.51,99.48,99.5,1840799989.0
2007-08-01 10:47:00,99.48,99.55,99.48,99.55,1840799989.0
2007-08-01 10:48:00,99.57,99.63,99.54,99.62,1840799989.0
2007-08-01 10:49:00,99.63,99.68,99.63,99.66,1495599995.0
2007-08-01 10:50:00,99.66,99.71,99.66,99.71,1607700001.0
2007-08-01 10:51:00,99.71,99.71,99.67,99.7,937800001.0
2007-08-01 10:52:00,99.7,99.74,99.67,99.74,1088699999.0
2007-08-01 10:53:00,99.74,99.75,99.69,99.75,1883199990.0
2007-08-01 10:54:00,99.75,99.77,99.72,99.735,1867199981.0
2007-08-01 10:55:00,99.71,99.73,99.69,99.71,1415699991.0
2007-08-01 10:56:00,99.725,99.725,99.66,99.69,1415699991.0
2007-08-01 10:57:00,99.69,99.7,99.66,99.68,878000000.0
2007-08-01 10:58:00,99.68,99.7,99.66,99.7,1311299991.0
2007-08-01 10:59:00,99.7,99.72,99.67,99.71,1711900016.0
2007-08-01 11:00:00,99.71,99.74,99.67,99.73,1650299988.0
2007-08-01 11:01:00,99.73,99.73,99.68,99.72,826999999.0
2007-08-01 11:02:00,99.73,99.79,99.73,99.79,1355799998.0
2007-08-01 11:03:00,99.79,99.82,99.77,99.8,1677000002.0
2007-08-01 11:04:00,99.81,99.81,99.78,99.78,692499994.0
2007-08-01 11:05:00,99.78,99.79,99.72,99.77,858199997.0
2007-08-01 11:06:00,99.77,99.77,99.67,99.705,1648599993.0
2007-08-01 11:07:00,99.7,99.73,99.67,99.71,888800003.0
2007-08-01 11:08:00,99.71,99.76,99.69,99.75,904599993.0
2007-08-01 11:09:00,99.77,99.82,99.74,99.82,904599993.0
2007-08-01 11:10:00,99.82,99.83,99.77,99.8,1394499993.0
2007-08-01 11:11:00,99.8,99.83,99.74,99.79,1658499992.0
2007-08-01 11:12:00,99.79,99.82,99.78,99.785,976200001.0
2007-08-01 11:13:00,99.79,99.83,99.77,99.8,1400499986.0
2007-08-01 11:14:00,99.8,99.82,99.78,99.78,1358799991.0
2007-08-01 11:15:00,99.81,99.84,99.81,99.84,422800000.0
2007-08-01 11:16:00,99.84,99.89,99.81,99.83,1845399994.0
2007-08-01 11:17:00,99.83,99.83,99.78,99.81,1856099989.0
2007-08-01 11:18:00,99.81,99.82,99.795,99.81,932899998.0
2007-08-01 11:19:00,99.81,99.81,99.78,99.79,315100000.0
2007-08-01 11:20:00,99.78,99.83,99.78,99.83,287900001.0
2007-08-01 11:21:00,99.83,99.84,99.79,99.82,700300000.0
2007-08-01 11:22:00,99.82,99.86,99.79,99.84,1012399992.0
2007-08-01 11:23:00,99.83,99.84,99.8,99.83,632399992.0
2007-08-01 11:24:00,99.83,99.84,99.79,99.79,707899997.0
2007-08-01 11:25:00,99.79,99.8,99.76,99.78,1421699997.0
2007-08-01 11:26:00,99.78,99.84,99.76,99.84,1125899990.0
2007-08-01 11:27:00,99.84,99.85,99.82,99.85,1535000001.0
2007-08-01 11:28:00,99.85,99.89,99.85,99.87,1566800008.0
2007-08-01 11:29:00,99.88,99.89,99.84,99.875,1143800001.0
2007-08-01 11:30:00,99.86,99.88,99.83,99.87,1488199987.0
2007-08-01 11:31:00,99.87,99.89,99.81,99.855,1838799983.0
2007-08-01 11:32:00,99.82,99.86,99.82,99.82,1239299996.0
2007-08-01 11:33:00,99.83,99.85,99.79,99.82,1239299996.0
2007-08-01 11:34:00,99.82,99.83,99.8,99.825,1629600005.0
2007-08-01 11:35:00,99.825,99.83,99.79,99.83,1336999999.0
2007-08-01 11:36:00,99.825,99.87,99.77,99.87,1691700002.0
2007-08-01 11:37:00,99.85,99.875,99.81,99.85,2043600006.0
2007-08-01 11:38:00,99.85,99.87,99.84,99.85,940899994.0
2007-08-01 11:39:00,99.85,99.86,99.8,99.84,1336200007.0
2007-08-01 11:40:00,99.84,99.85,99.79,99.83,1591700001.0
2007-08-01 11:41:00,99.83,99.85,99.8,99.84,1345299996.0
2007-08-01 11:42:00,99.835,99.86,99.82,99.84,842599995.0
2007-08-01 11:43:00,99.84,99.86,99.82,99.86,1511399984.0
2007-08-01 11:44:00,99.86,99.92,99.85,99.92,1587799999.0
2007-08-01 11:45:00,99.92,99.92,99.87,99.92,1344599995.0
2007-08-01 11:46:00,99.92,99.92,99.855,99.86,1555599995.0
2007-08-01 11:47:00,99.86,99.95,99.86,99.95,1371899997.0
2007-08-01 11:48:00,99.95,99.97,99.91,99.97,1522899995.0
2007-08-01 11:49:00,99.98,100.0,99.96,100.0,2088599987.0
2007-08-01 11:50:00,100.01,100.08,99.98,100.05,2088599987.0
2007-08-01 11:51:00,100.07,100.11,100.03,100.11,2088599987.0
2007-08-01 11:52:00,100.1,100.25,100.1,100.19,2088599987.0
2007-08-01 11:53:00,100.19,100.2,100.15,100.195,2088599987.0
2007-08-01 11:54:00,100.195,100.23,100.16,100.22,2124899984.0
2007-08-01 11:55:00,100.225,100.24,100.15,100.16,1766899982.0
2007-08-01 11:56:00,100.16,100.21,100.14,100.18,1468399996.0
2007-08-01 11:57:00,100.16,100.19,100.16,100.18,1468399996.0
2007-08-01 11:58:00,100.16,100.25,100.14,100.14,1468399996.0
2007-08-01 11:59:00,100.12,100.14,100.05,100.07,1468399996.0
2007-08-01 12:00:00,100.07,100.12,100.06,100.12,1468399996.0
2007-08-01 12:01:00,100.12,100.15,100.1,100.12,1473199997.0
2007-08-01 12:02:00,100.12,100.18,100.12,100.17,2047999989.0
2007-08-01 12:03:00,100.17,100.18,100.14,100.145,1405799999.0
2007-08-01 12:04:00,100.12,100.16,100.12,100.14,2028499999.0
2007-08-01 12:05:00,100.15,100.18,100.14,100.17,2028499999.0
2007-08-01 12:06:00,100.17,100.18,100.13,100.16,1639599993.0
2007-08-01 12:07:00,100.16,100.18,100.1,100.13,2135900001.0
2007-08-01 12:08:00,100.13,100.135,100.09,100.11,2079399977.0
2007-08-01 12:09:00,100.1,100.1,99.99,100.0,1678499990.0
2007-08-01 12:10:00,100.0,100.02,99.97,99.99,1534099983.0
2007-08-01 12:11:00,99.99,100.03,99.97,100.01,1573999996.0
2007-08-01 12:12:00,100.01,100.04,100.0,100.03,1648699978.0
2007-08-01 12:13:00,100.03,100.03,99.99,100.0,1338899993.0
2007-08-01 12:14:00,99.99,100.005,99.98,100.0,1117099990.0
2007-08-01 12:15:00,100.0,100.02,99.97,99.99,1098599987.0
2007-08-01 12:16:00,99.99,100.0,99.97,99.97,1186199996.0
2007-08-01 12:17:00,99.97,99.98,99.93,99.98,1024799997.0
2007-08-01 12:18:00,99.98,99.98,99.94,99.97,775199998.0
2007-08-01 12:19:00,99.99,99.99,99.9,99.91,1795699990.0
2007-08-01 12:20:00,99.915,99.96,99.91,99.94,1719099997.0
2007-08-01 12:21:00,99.935,99.99,99.93,99.99,837299995.0
2007-08-01 12:22:00,99.98,100.0,99.92,99.99,1139799995.0
2007-08-01 12:23:00,99.99,100.04,99.98,100.035,765200000.0
2007-08-01 12:24:00,100.03,100.07,100.0,100.055,1814999996.0
2007-08-01 12:25:00,100.07,100.12,100.05,100.12,2076699986.0
2007-08-01 12:26:00,100.12,100.17,100.08,100.16,2076699986.0
2007-08-01 12:27:00,100.16,100.17,100.13,100.145,1302999987.0
2007-08-01 12:28:00,100.12,100.21,100.12,100.21,1975699990.0
2007-08-01 12:29:00,100.19,100.33,100.19,100.32,1975699990.0
2007-08-01 12:30:00,100.35,100.36,100.29,100.32,1975699990.0
2007-08-01 12:31:00,100.32,100.37,100.3,100.32,1764999997.0
2007-08-01 12:32:00,100.33,100.36,100.27,100.28,1764999997.0
2007-08-01 12:33:00,100.28,100.29,100.25,100.28,1239399993.0
2007-08-01 12:34:00,100.28,100.29,100.2,100.21,1771499998.0
2007-08-01 12:35:00,100.21,100.27,100.18,100.25,1725799999.0
2007-08-01 12:36:00,100.245,100.26,100.18,100.22,1791499978.0
2007-08-01 12:37:00,100.22,100.24,100.17,100.205,1722900010.0
2007-08-01 12:38:00,100.205,100.21,100.2,100.21,394799997.0
2007-08-01 12:39:00,100.21,100.21,100.18,100.21,557400004.0
2007-08-01 12:40:00,100.21,100.22,100.19,100.19,467700000.0
2007-08-01 12:41:00,100.19,100.2,100.18,100.2,964699995.0
2007-08-01 12:42:00,100.2,100.21,100.19,100.19,1346600017.0
2007-08-01 12:43:00,100.16,100.21,100.16,100.19,920599986.0
2007-08-01 12:44:00,100.21,100.25,100.21,100.25,920599986.0
2007-08-01 12:45:00,100.24,100.25,100.23,100.24,920599986.0
2007-08-01 12:46:00,100.24,100.26,100.22,100.24,1965999988.0
2007-08-01 12:47:00,100.25,100.25,100.195,100.23,1547800002.0
2007-08-01 12:48:00,100.23,100.23,100.21,100.23,729399998.0
2007-08-01 12:49:00,100.23,100.28,100.21,100.28,1301900003.0
2007-08-01 12:50:00,100.26,100.3,100.25,100.3,1301900003.0
2007-08-01 12:51:00,100.29,100.34,100.28,100.315,1301900003.0
2007-08-01 12:52:00,100.31,100.32,100.27,100.31,1418300000.0
2007-08-01 12:53:00,100.31,100.33,100.3,100.32,1088599993.0
2007-08-01 12:54:00,100.315,100.34,100.29,100.3,411399999.0
2007-08-01 12:55:00,100.3,100.37,100.28,100.37,1475000012.0
2007-08-01 12:56:00,100.37,100.38,100.33,100.35,1098699997.0
2007-08-01 12:57:00,100.35,100.35,100.29,100.33,1472899996.0
2007-08-01 12:58:00,100.33,100.34,100.29,100.34,1036600002.0
2007-08-01 12:59:00,100.33,100.46,100.32,100.44,1843999984.0
2007-08-01 13:00:00,100.46,100.47,100.4,100.45,1843999984.0
2007-08-01 13:01:00,100.46,100.5,100.44,100.5,2022699995.0
2007-08-01 13:02:00,100.51,100.61,100.5,100.6,2022699995.0
2007-08-01 13:03:00,100.58,100.64,100.57,100.62,2022699995.0
2007-08-01 13:04:00,100.61,100.64,100.57,100.64,2022699995.0
2007-08-01 13:05:00,100.61,100.62,100.6,100.62,2022699995.0
2007-08-01 13:06:00,100.64,100.71,100.64,100.66,2022699995.0
2007-08-01 13:07:00,100.68,100.69,100.58,100.62,2022699995.0
2007-08-01 13:08:00,100.6,100.64,100.58,100.62,2022699995.0
2007-08-01 13:09:00,100.61,100.62,100.57,100.62,2022699995.0
2007-08-01 13:10:00,100.61,100.63,100.58,100.59,2022699995.0
2007-08-01 13:11:00,100.59,100.605,100.55,100.56,2071300000.0
2007-08-01 13:12:00,100.53,100.55,100.5,100.53,1065299998.0
2007-08-01 13:13:00,100.54,100.55,100.52,100.52,1065299998.0
2007-08-01 13:14:00,100.52,100.56,100.49,100.56,2045499993.0
2007-08-01 13:15:00,100.53,100.66,100.53,100.62,1524699985.0
2007-08-01 13:16:00,100.64,100.64,100.5,100.53,1524699985.0
2007-08-01 13:17:00,100.54,100.57,100.52,100.56,1524699985.0
2007-08-01 13:18:00,100.56,100.57,100.52,100.55,782599999.0
2007-08-01 13:19:00,100.55,100.59,100.51,100.58,1256199997.0
2007-08-01 13:20:00,100.58,100.64,100.58,100.64,819699995.0
2007-08-01 13:21:00,100.62,100.66,100.62,100.62,819699995.0
2007-08-01 13:22:00,100.64,100.66,100.59,100.59,819699995.0
2007-08-01 13:23:00,100.59,100.66,100.59,100.66,1596100001.0
2007-08-01 13:24:00,100.66,100.75,100.66,100.71,739000000.0
2007-08-01 13:25:00,100.72,100.74,100.69,100.73,739000000.0
2007-08-01 13:26:00,100.73,100.81,100.72,100.8,1630400011.0
2007-08-01 13:27:00,100.8,100.86,100.78,100.82,1887299985.0
2007-08-01 13:28:00,100.83,100.87,100.82,100.87,1887299985.0
2007-08-01 13:29:00,100.89,100.89,100.86,100.86,1887299985.0
2007-08-01 13:30:00,100.87,100.87,100.78,100.78,1887299985.0
2007-08-01 13:31:00,100.8,100.82,100.78,100.8,1887299985.0
2007-08-01 13:32:00,100.82,100.82,100.76,100.76,1887299985.0
2007-08-01 13:33:00,100.74,100.78,100.69,100.725,2056499987.0
2007-08-01 13:34:00,100.73,100.76,100.71,100.72,1564399984.0
2007-08-01 13:35:00,100.73,100.75,100.7,100.72,1961200001.0
2007-08-01 13:36:00,100.72,100.74,100.7,100.73,1614499992.0
2007-08-01 13:37:00,100.74,100.775,100.74,100.75,1195699996.0
2007-08-01 13:38:00,100.75,100.79,100.73,100.765,1091099997.0
2007-08-01 13:39:00,100.765,100.8,100.72,100.77,1535200004.0
2007-08-01 13:40:00,100.77,100.81,100.76,100.77,909399999.0
2007-08-01 13:41:00,100.77,100.78,100.74,100.77,1919599999.0
2007-08-01 13:42:00,100.78,100.82,100.76,100.82,1839399990.0
2007-08-01 13:43:00,100.78,101.01,100.78,101.01,1839399990.0
2007-08-01 13:44:00,101.03,101.07,101.0,101.01,1839399990.0
2007-08-01 13:45:00,101.0,101.05,101.0,101.0,1839399990.0
2007-08-01 13:46:00,100.98,100.98,100.91,100.91,1839399990.0
2007-08-01 13:47:00,100.89,100.89,100.85,100.87,1839399990.0
2007-08-01 13:48:00,100.88,100.9,100.79,100.82,1839399990.0
2007-08-01 13:49:00,100.78,100.82,100.78,100.78,1502200006.0
2007-08-01 13:50:00,100.76,100.83,100.76,100.82,1502200006.0
2007-08-01 13:51:00,100.82,100.82,100.76,100.79,1502200006.0
2007-08-01 13:52:00,100.8,100.8,100.68,100.69,1285200001.0
2007-08-01 13:53:00,100.66,100.73,100.66,100.73,2096999982.0
2007-08-01 13:54:00,100.73,100.75,100.69,100.73,2096999982.0
2007-08-01 13:55:00,100.73,100.79,100.69,100.79,2078299976.0
2007-08-01 13:56:00,100.76,100.82,100.75,100.8,1794399994.0
2007-08-01 13:57:00,100.82,100.87,100.82,100.85,1794399994.0
2007-08-01 13:58:00,100.86,100.91,100.82,100.91,1794399994.0
2007-08-01 13:59:00,100.91,100.94,100.89,100.94,1667899998.0
2007-08-01 14:00:00,100.94,100.96,100.9,100.96,1429699994.0
2007-08-01 14:01:00,100.96,100.98,100.95,100.98,1287300001.0
2007-08-01 14:02:00,100.97,101.0,100.97,100.97,755299997.0
2007-08-01 14:03:00,100.97,100.97,100.89,100.93,860799999.0
2007-08-01 14:04:00,100.93,100.95,100.89,100.91,969399998.0
2007-08-01 14:05:00,100.91,100.92,100.88,100.905,794399992.0
2007-08-01 14:06:00,100.905,100.93,100.89,100.91,1537299984.0
2007-08-01 14:07:00,100.88,100.93,100.88,100.91,1610199993.0
2007-08-01 14:08:00,100.91,100.97,100.88,100.95,836699998.0
2007-08-01 14:09:00,100.95,100.97,100.91,100.96,674600001.0
2007-08-01 14:10:00,100.96,100.99,100.92,100.98,835999998.0
2007-08-01 14:11:00,100.98,100.98,100.93,100.95,1834700003.0
2007-08-01 14:12:00,100.96,100.96,100.89,100.9,843399999.0
2007-08-01 14:13:00,100.9,100.91,100.84,100.865,1475000000.0
2007-08-01 14:14:00,100.86,100.88,100.81,100.81,856800003.0
2007-08-01 14:15:00,100.85,100.86,100.73,100.86,1338100000.0
2007-08-01 14:16:00,100.86,100.86,100.76,100.77,1904399987.0
2007-08-01 14:17:00,100.775,100.87,100.775,100.86,1936299992.0
2007-08-01 14:18:00,100.86,100.86,100.78,100.8,1802299988.0
2007-08-01 14:19:00,100.8,100.82,100.75,100.77,1720699989.0
2007-08-01 14:20:00,100.78,100.82,100.76,100.8,1723199989.0
2007-08-01 14:21:00,100.83,100.88,100.81,100.87,1723199989.0
2007-08-01 14:22:00,100.87,100.9,100.83,100.88,1339100000.0
2007-08-01 14:23:00,100.88,100.9,100.86,100.89,1510399998.0
2007-08-01 14:24:00,100.9,100.91,100.83,100.85,1516799989.0
2007-08-01 14:25:00,100.83,100.89,100.83,100.89,1767699987.0
2007-08-01 14:26:00,100.915,100.94,100.9,100.92,1767699987.0
2007-08-01 14:27:00,100.89,100.91,100.8,100.8,1987499999.0
2007-08-01 14:28:00,100.82,100.82,100.75,100.78,1987499999.0
2007-08-01 14:29:00,100.8,100.87,100.8,100.87,1987499999.0
2007-08-01 14:30:00,100.875,101.02,100.875,100.97,1987499999.0
2007-08-01 14:31:00,100.94,100.98,100.94,100.94,1445399996.0
2007-08-01 14:32:00,100.96,101.03,100.93,101.01,1445399996.0
2007-08-01 14:33:00,101.0,101.03,100.99,101.03,1378000001.0
2007-08-01 14:34:00,101.03,101.03,100.97,101.02,1828199988.0
2007-08-01 14:35:00,101.02,101.03,100.97,101.02,1599399976.0
2007-08-01 14:36:00,101.03,101.04,100.99,101.005,888699990.0
2007-08-01 14:37:00,100.98,101.02,100.97,101.01,2002500009.0
2007-08-01 14:38:00,101.0,101.05,101.0,101.05,1146299996.0
2007-08-01 14:39:00,101.05,101.08,101.03,101.07,2099399997.0
2007-08-01 14:40:00,101.08,101.14,101.05,101.14,2099399997.0
2007-08-01 14:41:00,101.14,101.21,101.07,101.2,2078099991.0
2007-08-01 14:42:00,101.18,101.35,101.16,101.32,1749100003.0
2007-08-01 14:43:00,101.33,101.37,101.28,101.35,1749100003.0
2007-08-01 14:44:00,101.33,101.46,101.32,101.44,1749100003.0
2007-08-01 14:45:00,101.43,101.55,101.39,101.55,1749100003.0
2007-08-01 14:46:00,101.55,101.56,101.43,101.45,1749100003.0
2007-08-01 14:47:00,101.4,101.42,101.35,101.35,1784099987.0
2007-08-01 14:48:00,101.35,101.35,101.3,101.3,2136599994.0
2007-08-01 14:49:00,101.32,101.32,101.25,101.28,2136599994.0
2007-08-01 14:50:00,101.26,101.26,101.23,101.23,2136599994.0
2007-08-01 14:51:00,101.25,101.32,101.25,101.32,2136599994.0
2007-08-01 14:52:00,101.33,101.41,101.33,101.39,2136599994.0
2007-08-01 14:53:00,101.41,101.44,101.38,101.4,2136599994.0
2007-08-01 14:54:00,101.4,101.4,101.35,101.37,1667299997.0
2007-08-01 14:55:00,101.36,101.39,101.34,101.36,1349199992.0
2007-08-01 14:56:00,101.36,101.36,101.31,101.33,1409400002.0
2007-08-01 14:57:00,101.3,101.35,101.21,101.26,1973699987.0
2007-08-01 14:58:00,101.29,101.29,101.18,101.18,1973699987.0
2007-08-01 14:59:00,101.18,101.19,101.05,101.1,2095799994.0
2007-08-01 15:00:00,101.11,101.11,101.07,101.07,1434700004.0
2007-08-01 15:01:00,101.07,101.1,101.05,101.05,1898499978.0
2007-08-01 15:02:00,101.05,101.08,100.97,101.07,1616899990.0
2007-08-01 15:03:00,101.03,101.12,101.03,101.12,1251799998.0
2007-08-01 15:04:00,101.14,101.17,101.02,101.16,1251799998.0
2007-08-01 15:05:00,101.16,101.18,101.13,101.15,1210299996.0
2007-08-01 15:06:00,101.14,101.16,101.11,101.155,1844999994.0
2007-08-01 15:07:00,101.16,101.18,101.14,101.14,1561699983.0
2007-08-01 15:08:00,101.14,101.23,101.13,101.22,1845699991.0
2007-08-01 15:09:00,101.22,101.22,101.16,101.22,1596199998.0
2007-08-01 15:10:00,101.22,101.23,101.18,101.22,1339799997.0
2007-08-01 15:11:00,101.21,101.22,101.15,101.19,1286399998.0
2007-08-01 15:12:00,101.19,101.2,101.17,101.17,708399994.0
2007-08-01 15:13:00,101.17,101.19,101.15,101.18,1241399995.0
2007-08-01 15:14:00,101.175,101.18,101.13,101.15,1679199998.0
2007-08-01 15:15:00,101.12,101.16,101.12,101.16,1813699999.0
2007-08-01 15:16:00,101.19,101.23,101.15,101.19,1813699999.0
2007-08-01 15:17:00,101.19,101.21,101.15,101.16,686099994.0
2007-08-01 15:18:00,101.16,101.17,101.12,101.13,1808999996.0
2007-08-01 15:19:00,101.17,101.17,101.13,101.16,1109899992.0
2007-08-01 15:20:00,101.16,101.21,101.16,101.18,1861699981.0
2007-08-01 15:21:00,101.19,101.19,101.08,101.1,2127799989.0
2007-08-01 15:22:00,101.1,101.1,101.02,101.02,1089599999.0
2007-08-01 15:23:00,101.06,101.1,101.01,101.08,1832100003.0
2007-08-01 15:24:00,101.08,101.1,101.05,101.1,1130399998.0
2007-08-01 15:25:00,101.1,101.11,101.03,101.08,1784699988.0
2007-08-01 15:26:00,101.08,101.09,101.02,101.06,1338900016.0
2007-08-01 15:27:00,101.06,101.08,101.05,101.05,1133499997.0
2007-08-01 15:28:00,101.05,101.06,101.03,101.03,906799994.0
2007-08-01 15:29:00,101.03,101.06,100.99,101.04,1097699995.0
2007-08-01 15:30:00,101.05,101.08,101.03,101.07,1582199993.0
2007-08-01 15:31:00,101.1,101.17,101.07,101.16,1582199993.0
2007-08-01 15:32:00,101.16,101.21,101.14,101.19,2121399998.0
2007-08-01 15:33:00,101.18,101.32,101.18,101.3,2121399998.0
2007-08-01 15:34:00,101.28,101.3,101.25,101.3,2121399998.0
2007-08-01 15:35:00,101.28,101.35,101.28,101.35,2121399998.0
2007-08-01 15:36:00,101.35,101.44,101.34,101.41,2121399998.0
2007-08-01 15:37:00,101.41,101.41,101.34,101.36,1585299995.0
2007-08-01 15:38:00,101.36,101.39,101.3,101.3,2101899989.0
2007-08-01 15:39:00,101.3,101.3,101.23,101.24,1772899991.0
2007-08-01 15:40:00,101.24,101.26,101.22,101.23,1081499994.0
2007-08-01 15:41:00,101.23,101.24,101.09,101.105,908900000.0
2007-08-01 15:42:00,101.105,101.11,100.93,100.93,1510000002.0
2007-08-01 15:43:00,100.94,100.94,100.86,100.93,907899996.0
2007-08-01 15:44:00,100.93,100.93,100.8,100.89,907899996.0
2007-08-01 15:45:00,100.89,100.93,100.85,100.93,1510599997.0
2007-08-01 15:46:00,100.93,100.99,100.89,100.97,1331999989.0
2007-08-01 15:47:00,100.98,101.0,100.88,100.93,1536999995.0
2007-08-01 15:48:00,100.91,100.92,100.69,100.69,1404599993.0
2007-08-01 15:49:00,100.7,100.7,100.375,100.375,1674499993.0
2007-08-01 15:50:00,100.37,100.63,100.37,100.6,2105899998.0
2007-08-01 15:51:00,100.6,100.71,100.57,100.71,1445900002.0
2007-08-01 15:52:00,100.725,100.8,100.69,100.8,1445900002.0
2007-08-01 15:53:00,100.8,100.88,100.8,100.83,1688099998.0
2007-08-01 15:54:00,100.83,100.87,100.81,100.87,1315499997.0
2007-08-01 15:55:00,100.86,100.92,100.81,100.85,1615299996.0
2007-08-01 15:56:00,100.82,100.83,100.78,100.82,1412899989.0
2007-08-01 15:57:00,100.8,100.84,100.8,100.8,1412899989.0
2007-08-01 15:58:00,100.8,100.83,100.78,100.78,1374399984.0
2007-08-01 15:59:00,100.79,100.89,100.75,100.85,1374399984.0
2007-08-01 16:00:00,100.85,101.09,100.85,101.09,1217899998.0
2007-08-01 16:01:00,101.1,101.32,101.1,101.32,1045599998.0
2007-08-01 16:02:00,101.31,101.31,101.1,101.1,1507499992.0
2007-08-01 16:03:00,101.09,101.16,101.035,101.13,2056099995.0
2007-08-01 16:04:00,101.13,101.14,100.89,100.89,2022000000.0
2007-08-01 16:05:00,100.89,100.96,100.86,100.86,1292299999.0
2007-08-01 16:06:00,100.86,100.99,100.84,100.95,1985600000.0
2007-08-01 16:07:00,100.96,101.03,100.93,101.03,1620399988.0
2007-08-01 16:08:00,101.03,101.04,100.98,101.01,1008199989.0
2007-08-01 16:09:00,101.01,101.01,100.93,100.99,1633100001.0
2007-08-01 16:10:00,100.99,101.09,100.97,101.03,1984899992.0
2007-08-01 16:11:00,101.03,101.09,101.03,101.08,1519899996.0
2007-08-01 16:12:00,101.08,101.13,101.05,101.13,1284599996.0
2007-08-01 16:13:00,101.13,101.22,101.12,101.18,1544999998.0
2007-08-01 16:14:00,101.18,101.25,101.17,101.22,1640799994.0
2007-08-01 16:15:00,101.21,101.23,101.18,101.19,1560299988.0
2007-08-01 16:16:00,101.21,101.3,101.21,101.26,1560299988.0
2007-08-01 16:17:00,101.27,101.29,101.22,101.23,1560299988.0
2007-08-01 16:18:00,101.21,101.22,101.16,101.19,721999999.0
2007-08-01 16:19:00,101.19,101.25,101.17,101.22,1668799988.0
2007-08-01 16:20:00,101.25,101.37,101.25,101.34,2065699998.0
2007-08-01 16:21:00,101.33,101.34,101.24,101.25,1766499995.0
2007-08-01 16:22:00,101.23,101.24,101.15,101.19,1742799988.0
2007-08-01 16:23:00,101.19,101.2,101.08,101.13,1642199995.0
2007-08-01 16:24:00,101.13,101.14,101.085,101.13,1934799995.0
2007-08-01 16:25:00,101.14,101.16,101.1,101.11,1577199992.0
2007-08-01 16:26:00,101.1,101.16,101.1,101.12,1577199992.0
2007-08-01 16:27:00,101.14,101.14,101.03,101.05,1577199992.0
2007-08-01 16:28:00,101.06,101.08,101.015,101.02,1577199992.0
2007-08-01 16:29:00,101.02,101.06,100.98,101.03,1581999996.0
2007-08-01 16:30:00,101.03,101.03,100.98,101.01,1225100007.0
2007-08-01 16:31:00,100.94,100.98,100.89,100.91,1349300000.0
2007-08-01 16:32:00,100.89,100.94,100.87,100.93,1349300000.0
2007-08-01 16:33:00,100.91,100.96,100.87,100.94,1349300000.0
2007-08-01 16:34:00,100.96,100.97,100.945,100.95,1349300000.0
2007-08-01 16:35:00,100.95,100.97,100.845,100.93,1343300000.0
2007-08-01 16:36:00,100.93,100.94,100.89,100.91,758999994.0
2007-08-01 16:37:00,100.89,100.91,100.85,100.87,758999994.0
2007-08-01 16:38:00,100.875,100.88,100.81,100.83,758999994.0
2007-08-01 16:39:00,100.8,100.87,100.8,100.87,1501299989.0
2007-08-01 16:40:00,100.89,100.98,100.89,100.98,1501299989.0
2007-08-01 16:41:00,100.98,100.99,100.94,100.97,1501299989.0
2007-08-01 16:42:00,100.97,100.99,100.93,100.945,1321999992.0
2007-08-01 16:43:00,100.94,100.97,100.92,100.93,1448100003.0
2007-08-01 16:44:00,100.93,100.94,100.87,100.92,2101199991.0
2007-08-01 16:45:00,100.92,100.92,100.86,100.9,1427099987.0
2007-08-01 16:46:00,100.91,100.91,100.86,100.9,1333499991.0
2007-08-01 16:47:00,100.9,100.9,100.87,100.9,1577799996.0
2007-08-01 16:48:00,100.9,100.91,100.805,100.82,1742599994.0
2007-08-01 16:49:00,100.82,100.87,100.77,100.86,1359899996.0
2007-08-01 16:50:00,100.86,100.9,100.84,100.9,1644299997.0
2007-08-01 16:51:00,100.9,100.98,100.88,100.98,1317199998.0
2007-08-01 16:52:00,100.97,100.99,100.94,100.97,1281799997.0
2007-08-01 16:53:00,100.97,100.97,100.91,100.94,1680299998.0
2007-08-01 16:54:00,100.93,100.98,100.89,100.96,1946399995.0
2007-08-01 16:55:00,100.99,100.99,100.9,100.9,1946399995.0
2007-08-01 16:56:00,100.91,100.96,100.89,100.94,1387700001.0
2007-08-01 16:57:00,100.96,100.96,100.9,100.91,1387700001.0
2007-08-01 16:58:00,100.91,100.95,100.89,100.95,1788999991.0
2007-08-01 16:59:00,100.94,100.97,100.89,100.95,1481800001.0
2007-08-01 17:00:00,100.95,100.955,100.79,100.805,1400300000.0
2007-08-01 17:01:00,100.81,100.85,100.8,100.85,1479899990.0
2007-08-01 17:02:00,100.85,100.87,100.83,100.86,1436699994.0
2007-08-01 17:03:00,100.86,100.91,100.86,100.91,1911599998.0
2007-08-01 17:04:00,100.91,100.94,100.9,100.94,1453300003.0
2007-08-01 17:05:00,100.93,101.04,100.925,101.03,1481800001.0
2007-08-01 17:06:00,101.02,101.06,101.0,101.03,1149999997.0
2007-08-01 17:07:00,101.03,101.07,101.03,101.03,1627899992.0
2007-08-01 17:08:00,101.06,101.06,100.95,100.97,1627899992.0
2007-08-01 17:09:00,100.97,101.01,100.95,100.96,2013999989.0
2007-08-01 17:10:00,100.96,101.01,100.96,100.98,1868799997.0
2007-08-01 17:11:00,100.98,101.01,100.97,101.0,993899991.0
2007-08-01 17:12:00,100.995,101.03,100.98,101.03,2042700000.0
2007-08-01 17:13:00,101.03,101.07,101.0,101.07,1211200003.0
2007-08-01 17:14:00,101.07,101.15,101.07,101.12,1894300002.0
2007-08-01 17:15:00,101.115,101.12,101.06,101.075,1330500004.0
2007-08-01 17:16:00,101.08,101.14,101.07,101.12,1494199991.0
2007-08-01 17:17:00,101.1,101.13,101.09,101.125,1494199991.0
2007-08-01 17:18:00,101.125,101.18,101.1,101.17,1533899994.0
2007-08-01 17:19:00,101.17,101.24,101.17,101.18,1906299987.0
2007-08-01 17:20:00,101.19,101.21,101.18,101.2,1231399999.0
2007-08-01 17:21:00,101.2,101.31,101.19,101.31,1435500002.0
2007-08-01 17:22:00,101.31,101.31,101.245,101.245,1118899995.0
2007-08-01 17:23:00,101.24,101.24,101.16,101.16,1816899999.0
2007-08-01 17:24:00,101.16,101.16,101.1,101.11,1591599992.0
2007-08-01 17:25:00,101.11,101.11,101.03,101.07,1430699993.0
2007-08-01 17:26:00,101.08,101.12,101.08,101.1,1430699993.0
2007-08-01 17:27:00,101.11,101.115,101.04,101.04,1900900003.0
2007-08-01 17:28:00,101.03,101.07,101.03,101.07,1910999989.0
2007-08-01 17:29:00,101.07,101.075,101.015,101.02,1910999989.0
2007-08-01 17:30:00,101.0,101.12,101.0,101.12,1780199988.0
2007-08-01 17:31:00,101.13,101.135,101.07,101.08,1780199988.0
2007-08-01 17:32:00,101.08,101.1,101.05,101.095,1912999992.0
2007-08-01 17:33:00,101.1,101.14,101.09,101.13,1532699994.0
2007-08-01 17:34:00,101.12,101.14,101.12,101.14,1963499950.0
2007-08-01 17:35:00,101.15,101.15,101.11,101.15,1963499950.0
2007-08-01 17:36:00,101.16,101.16,101.1,101.12,1153899991.0
2007-08-01 17:37:00,101.11,101.16,101.11,101.15,1153899991.0
2007-08-01 17:38:00,101.15,101.16,101.13,101.155,1068999989.0
2007-08-01 17:39:00,101.155,101.19,101.15,101.18,1720900002.0
2007-08-01 17:40:00,101.18,101.2,101.16,101.16,1209899999.0
2007-08-01 17:41:00,101.15,101.18,101.12,101.12,1509399976.0
2007-08-01 17:42:00,101.12,101.15,101.105,101.14,1377699988.0
2007-08-01 17:43:00,101.14,101.19,101.14,101.17,1117999989.0
2007-08-01 17:44:00,101.16,101.22,101.15,101.215,1174299992.0
2007-08-01 17:45:00,101.215,101.215,101.17,101.17,544499999.0
2007-08-01 17:46:00,101.17,101.17,101.14,101.15,1041299995.0
2007-08-01 17:47:00,101.14,101.16,101.13,101.16,1591699991.0
2007-08-01 17:48:00,101.16,101.2,101.14,101.2,2071499991.0
2007-08-01 17:49:00,101.2,101.2,101.13,101.13,1014899986.0
2007-08-01 17:50:00,101.13,101.16,101.11,101.125,1188899996.0
2007-08-01 17:51:00,101.13,101.14,101.11,101.11,744899982.0
2007-08-01 17:52:00,101.12,101.15,101.12,101.13,889599980.0
2007-08-01 17:53:00,101.13,101.14,101.12,101.14,824499983.0
2007-08-01 17:54:00,101.14,101.14,101.11,101.125,936699996.0
2007-08-01 17:55:00,101.125,101.16,101.11,101.16,1889399995.0
2007-08-01 17:56:00,101.16,101.24,101.16,101.23,1541499981.0
2007-08-01 17:57:00,101.23,101.23,101.17,101.21,1652299998.0
2007-08-01 17:58:00,101.22,101.25,101.2,101.25,1090899995.0
2007-08-01 17:59:00,101.25,101.325,101.22,101.325,1449099994.0
2007-08-01 18:00:00,101.325,101.34,101.29,101.315,1602099996.0
2007-08-01 18:01:00,101.315,101.315,101.205,101.22,1632999991.0
2007-08-01 18:02:00,101.22,101.22,101.18,101.205,1566799996.0
2007-08-01 18:03:00,101.205,101.205,101.13,101.16,1794899991.0
2007-08-01 18:04:00,101.15,101.15,101.055,101.055,1602199991.0
2007-08-01 18:05:00,101.05,101.08,101.03,101.08,1425300005.0
2007-08-01 18:06:00,101.08,101.08,101.05,101.08,1093199990.0
2007-08-01 18:07:00,101.09,101.13,101.09,101.11,1714599968.0
2007-08-01 18:08:00,101.11,101.14,101.11,101.13,1058999984.0
2007-08-01 18:09:00,101.11,101.17,101.11,101.16,1369199999.0
2007-08-01 18:10:00,101.16,101.24,101.16,101.23,2009599977.0
2007-08-01 18:11:00,101.23,101.23,101.21,101.22,1672699997.0
2007-08-01 18:12:00,101.23,101.27,101.2,101.26,1077599997.0
2007-08-01 18:13:00,101.26,101.26,101.24,101.26,1433199995.0
2007-08-01 18:14:00,101.26,101.26,101.22,101.23,1831099980.0
2007-08-01 18:15:00,101.23,101.25,101.22,101.24,1337899987.0
2007-08-01 18:16:00,101.24,101.3,101.24,101.29,1570999994.0
2007-08-01 18:17:00,101.29,101.31,101.28,101.305,1999099990.0
2007-08-01 18:18:00,101.305,101.32,101.26,101.31,1479499998.0
2007-08-01 18:19:00,101.31,101.32,101.26,101.27,1932599987.0
2007-08-01 18:20:00,101.27,101.28,101.16,101.18,2094599996.0
2007-08-01 18:21:00,101.18,101.21,101.17,101.18,1557999994.0
2007-08-01 18:22:00,101.16,101.2,101.15,101.19,1299199990.0
2007-08-01 18:23:00,101.19,101.19,101.13,101.135,1502699987.0
2007-08-01 18:24:00,101.14,101.17,101.11,101.14,851199992.0
2007-08-01 18:25:00,101.13,101.14,101.11,101.13,1644799995.0
2007-08-01 18:26:00,101.13,101.14,101.12,101.14,865599988.0
2007-08-01 18:27:00,101.135,101.14,101.11,101.13,873099999.0
2007-08-01 18:28:00,101.14,101.19,101.135,101.19,886399992.0
2007-08-01 18:29:00,101.19,101.22,101.17,101.22,1055800000.0
2007-08-01 18:30:00,101.22,101.23,101.15,101.16,1374799991.0
2007-08-01 18:31:00,101.17,101.21,101.17,101.19,1879899996.0
2007-08-01 18:32:00,101.19,101.19,101.12,101.12,1424399998.0
2007-08-01 18:33:00,101.12,101.155,101.11,101.15,1250499985.0
2007-08-01 18:34:00,101.15,101.15,101.07,101.12,1893699983.0
2007-08-01 18:35:00,101.12,101.13,101.09,101.11,1439999999.0
2007-08-01 18:36:00,101.11,101.14,101.08,101.08,1144500003.0
2007-08-01 18:37:00,101.1,101.16,101.07,101.14,2092500002.0
2007-08-01 18:38:00,101.14,101.14,101.09,101.11,1758300009.0
2007-08-01 18:39:00,101.11,101.12,101.0,101.08,1829499992.0
2007-08-01 18:40:00,101.08,101.1,101.02,101.02,1681499985.0
2007-08-01 18:41:00,101.04,101.05,100.89,100.97,2086699991.0
2007-08-01 18:42:00,100.965,101.0,100.965,100.99,1321599996.0
2007-08-01 18:43:00,100.99,101.04,100.99,101.015,1318099993.0
2007-08-01 18:44:00,101.01,101.01,100.9,100.95,1268799991.0
2007-08-01 18:45:00,100.97,100.97,100.88,100.92,1493499992.0
2007-08-01 18:46:00,100.92,100.94,100.92,100.94,638299996.0
2007-08-01 18:47:00,100.94,100.97,100.94,100.96,829399997.0
2007-08-01 18:48:00,100.96,100.99,100.955,100.975,421400002.0
2007-08-01 18:49:00,100.99,100.99,100.95,100.98,460800000.0
2007-08-01 18:50:00,100.98,100.98,100.94,100.94,626200004.0
2007-08-01 18:51:00,100.94,100.94,100.89,100.91,2079599995.0
2007-08-01 18:52:00,100.91,100.93,100.89,100.895,1394600001.0
2007-08-01 18:53:00,100.89,100.93,100.82,100.93,1581600000.0
2007-08-01 18:54:00,100.925,100.95,100.91,100.92,1262800001.0
2007-08-01 18:55:00,100.92,100.96,100.92,100.955,1093299993.0
2007-08-01 18:56:00,100.955,100.985,100.945,100.97,609399999.0
2007-08-01 18:57:00,100.97,100.98,100.97,100.97,572700000.0
2007-08-01 18:58:00,100.97,100.97,100.92,100.96,668599994.0
2007-08-01 18:59:00,100.96,100.98,100.93,100.98,320499993.0
2007-08-01 19:00:00,100.98,101.0,100.95,100.985,724099998.0
2007-08-01 19:01:00,100.98,101.02,100.98,101.01,1728699990.0
2007-08-01 19:02:00,101.01,101.045,101.01,101.04,1222199994.0
2007-08-01 19:03:00,101.04,101.045,101.005,101.01,702299995.0
2007-08-01 19:04:00,101.01,101.02,100.99,101.005,413399997.0
2007-08-01 19:05:00,101.0,101.0,100.91,100.91,2015199989.0
2007-08-01 19:06:00,100.91,100.93,100.87,100.905,1246799997.0
2007-08-01 19:07:00,100.9,100.91,100.87,100.9,1212199996.0
2007-08-01 19:08:00,100.9,100.91,100.88,100.88,814900001.0
2007-08-01 19:09:00,100.88,100.915,100.85,100.89,779299998.0
2007-08-01 19:10:00,100.89,100.91,100.88,100.89,575000000.0
2007-08-01 19:11:00,100.89,100.89,100.85,100.87,699800005.0
2007-08-01 19:12:00,100.87,100.91,100.87,100.91,847699998.0
2007-08-01 19:13:00,100.91,100.91,100.9,100.91,395500000.0
2007-08-01 19:14:00,100.91,100.91,100.88,100.89,370500000.0
2007-08-01 19:15:00,100.88,100.89,100.85,100.86,740699998.0
2007-08-01 19:16:00,100.86,100.89,100.83,100.85,812799998.0
2007-08-01 19:17:00,100.85,100.87,100.83,100.865,1262699998.0
2007-08-01 19:18:00,100.86,100.92,100.85,100.92,1043599995.0
2007-08-01 19:19:00,100.92,100.93,100.89,100.9,1033600000.0
2007-08-01 19:20:00,100.9,100.91,100.86,100.89,650699998.0
2007-08-01 19:21:00,100.89,100.9,100.85,100.89,934200000.0
2007-08-01 19:22:00,100.89,100.89,100.86,100.88,529600007.0
2007-08-01 19:23:00,100.89,100.9,100.84,100.85,981300001.0
2007-08-01 19:24:00,100.85,100.85,100.79,100.84,1309500001.0
2007-08-01 19:25:00,100.84,100.92,100.82,100.92,1527799999.0
2007-08-01 19:26:00,100.91,100.94,100.895,100.93,1099900004.0
2007-08-01 19:27:00,100.94,100.97,100.9,100.92,1837499986.0
2007-08-01 19:28:00,100.93,100.97,100.91,100.96,973099998.0
2007-08-01 19:29:00,100.96,100.98,100.95,100.98,760599999.0
2007-08-01 19:30:00,100.98,101.0,100.97,100.98,902499995.0
2007-08-01 19:31:00,100.97,101.0,100.725,100.9,1344799996.0
2007-08-01 19:32:00,100.9,100.99,100.9,100.97,1519499996.0
2007-08-01 19:33:00,100.97,100.99,100.96,100.98,801299998.0
2007-08-01 19:34:00,100.98,100.99,100.96,100.97,699300002.0
2007-08-01 19:35:00,100.97,100.99,100.96,100.97,813299996.0
2007-08-01 19:36:00,100.97,101.02,100.96,100.98,987099995.0
2007-08-01 19:37:00,100.99,101.04,100.975,100.98,1114799996.0
2007-08-01 19:38:00,100.98,100.99,100.97,100.97,407600002.0
2007-08-01 19:39:00,100.97,100.97,100.93,100.94,850100001.0
2007-08-01 19:40:00,100.94,101.01,100.93,100.99,941900004.0
2007-08-01 19:41:00,101.0,101.05,101.0,101.03,696699999.0
2007-08-01 19:42:00,101.03,101.03,100.98,100.99,856500000.0
2007-08-01 19:43:00,101.0,101.0,100.94,100.97,620000001.0
2007-08-01 19:44:00,100.97,100.99,100.95,100.96,470899996.0
2007-08-01 19:45:00,100.96,100.96,100.92,100.94,1211000012.0
2007-08-01 19:46:00,100.94,100.96,100.94,100.95,294699997.0
2007-08-01 19:47:00,100.94,100.95,100.91,100.94,968999993.0
2007-08-01 19:48:00,100.945,101.0,100.94,100.97,667600002.0
2007-08-01 19:49:00,100.97,100.98,100.925,100.93,649500003.0
2007-08-01 19:50:00,100.93,100.93,100.89,100.9,538599999.0
2007-08-01 19:51:00,100.91,100.93,100.905,100.93,404500000.0
2007-08-01 19:52:00,100.93,100.93,100.9,100.92,736400002.0
2007-08-01 19:53:00,100.92,100.93,100.9,100.925,471100005.0
2007-08-01 19:54:00,100.93,100.96,100.925,100.95,616899994.0
2007-08-01 19:55:00,100.945,100.95,100.9,100.92,715400001.0
2007-08-01 19:56:00,100.92,100.93,100.92,100.92,259999998.0
2007-08-01 19:57:00,100.93,100.93,100.87,100.91,740400000.0
2007-08-01 19:58:00,100.91,100.91,100.88,100.88,482399999.0
2007-08-01 19:59:00,100.88,100.91,100.87,100.91,852400002.0
2007-08-01 20:00:00,100.91,100.91,100.88,100.88,447199997.0
2007-08-01 20:01:00,100.88,100.89,100.88,100.88,544599999.0
2007-08-01 20:02:00,100.89,100.9,100.88,100.9,496999994.0
2007-08-01 20:03:00,100.9,100.9,100.87,100.9,276600002.0
2007-08-01 20:04:00,100.9,100.95,100.9,100.94,454700001.0
2007-08-01 20:05:00,100.94,100.98,100.94,100.975,476500000.0
2007-08-01 20:06:00,100.975,100.98,100.91,100.935,752799990.0
2007-08-01 20:07:00,100.94,100.96,100.93,100.94,887399998.0
2007-08-01 20:08:00,100.94,100.95,100.91,100.95,594099999.0
2007-08-01 20:09:00,100.945,100.96,100.92,100.93,192800001.0
2007-08-01 20:10:00,100.94,100.94,100.9,100.93,491000003.0
2007-08-01 20:11:00,100.93,100.94,100.91,100.92,607099997.0
2007-08-01 20:12:00,100.92,100.94,100.91,100.91,536599994.0
2007-08-01 20:13:00,100.91,100.92,100.89,100.9,746499996.0
2007-08-01 20:14:00,100.9,100.9,100.86,100.89,901999998.0
2007-08-01 20:15:00,100.89,100.89,100.86,100.88,930199996.0
2007-08-01 20:16:00,100.885,100.89,100.85,100.87,973899994.0
2007-08-01 20:17:00,100.88,100.89,100.865,100.88,344899999.0
2007-08-01 20:18:00,100.88,100.88,100.84,100.84,487100003.0
2007-08-01 20:19:00,100.84,100.85,100.84,100.84,595999997.0
2007-08-01 20:20:00,100.84,100.87,100.84,100.87,555899994.0
2007-08-01 20:21:00,100.87,100.88,100.86,100.875,538999997.0
2007-08-01 20:22:00,100.88,100.89,100.85,100.88,239300000.0
2007-08-01 20:23:00,100.88,100.9,100.87,100.9,393399995.0
2007-08-01 20:24:00,100.9,100.92,100.89,100.89,219199997.0
2007-08-01 20:25:00,100.905,100.92,100.905,100.92,75000000.0
2007-08-01 20:26:00,100.92,100.93,100.91,100.92,624000002.0
2007-08-01 20:27:00,100.93,100.93,100.92,100.93,546499997.0
2007-08-01 20:28:00,100.93,100.93,100.92,100.92,251600000.0
2007-08-01 20:29:00,100.92,100.92,100.91,100.915,250800000.0
2007-08-01 20:30:00,100.915,100.92,100.915,100.92,294600000.0
2007-08-01 20:31:00,100.92,100.93,100.92,100.93,269000001.0
2007-08-01 20:32:00,100.93,101.0,100.93,100.995,783899998.0
2007-08-01 20:33:00,101.0,101.02,100.96,101.0,1590500001.0
2007-08-01 20:34:00,101.0,101.0,100.93,100.96,755899995.0
2007-08-01 20:35:00,100.96,101.0,100.96,100.99,535399998.0
2007-08-01 20:36:00,100.98,101.0,100.95,100.97,1062900014.0
2007-08-01 20:37:00,100.98,100.98,100.92,100.92,379100001.0
2007-08-01 20:38:00,100.92,100.92,100.88,100.9,681599998.0
2007-08-01 20:39:00,100.9,100.9,100.82,100.86,956999998.0
2007-08-01 20:40:00,100.86,100.86,100.81,100.84,1435599999.0
2007-08-01 20:41:00,100.84,100.855,100.81,100.815,1159200008.0
2007-08-01 20:42:00,100.815,100.82,100.8,100.8,420800003.0
2007-08-01 20:43:00,100.8,100.81,100.78,100.78,692499998.0
2007-08-01 20:44:00,100.78,100.79,100.71,100.73,1825300000.0
2007-08-01 20:45:00,100.73,100.74,100.68,100.71,1020399990.0
2007-08-01 20:46:00,100.71,100.73,100.7,100.71,682499997.0
2007-08-01 20:47:00,100.705,100.74,100.705,100.725,1028599984.0
2007-08-01 20:48:00,100.73,100.78,100.73,100.78,599899998.0
2007-08-01 20:49:00,100.78,100.8,100.75,100.76,590900000.0
2007-08-01 20:50:00,100.72,100.77,100.72,100.75,433600000.0
2007-08-01 20:51:00,100.75,100.78,100.75,100.77,415199999.0
2007-08-01 20:52:00,100.77,100.78,100.75,100.76,205800000.0
2007-08-01 20:53:00,100.76,100.78,100.75,100.76,703199998.0
2007-08-01 20:54:00,100.76,100.77,100.73,100.73,623400000.0
2007-08-01 20:55:00,100.74,100.74,100.72,100.74,693099993.0
2007-08-01 20:56:00,100.73,100.74,100.68,100.74,1362199997.0
2007-08-01 20:57:00,100.74,100.75,100.71,100.72,680300000.0
2007-08-01 20:58:00,100.72,100.72,100.58,100.58,1381299995.0
2007-08-01 20:59:00,100.58,100.62,100.53,100.59,1478799998.0
2007-08-01 21:00:00,100.6,100.63,100.54,100.6,1840999998.0
2007-08-01 21:01:00,100.595,100.62,100.57,100.595,1665000005.0
2007-08-01 21:02:00,100.6,100.61,100.58,100.61,1003800002.0
2007-08-01 21:03:00,100.61,100.62,100.59,100.61,829299999.0
2007-08-01 21:04:00,100.61,100.62,100.57,100.58,552800000.0
2007-08-01 21:05:00,100.58,100.59,100.56,100.56,660700000.0
2007-08-01 21:06:00,100.56,100.57,100.5,100.5,1675300010.0
2007-08-01 21:07:00,100.51,100.53,100.5,100.51,995399994.0
2007-08-01 21:08:00,100.51,100.51,100.475,100.48,774600005.0
2007-08-01 21:09:00,100.48,100.48,100.43,100.44,1415199997.0
2007-08-01 21:10:00,100.44,100.45,100.4,100.42,981999997.0
2007-08-01 21:11:00,100.43,100.43,100.365,100.39,944300001.0
2007-08-01 21:12:00,100.39,100.395,100.35,100.37,1300600000.0
2007-08-01 21:13:00,100.37,100.43,100.37,100.43,810199999.0
2007-08-01 21:14:00,100.43,100.49,100.41,100.48,1022899999.0
2007-08-01 21:15:00,100.465,100.51,100.45,100.45,857999999.0
2007-08-01 21:16:00,100.45,100.5,100.44,100.49,852200001.0
2007-08-01 21:17:00,100.5,100.53,100.48,100.52,719500001.0
2007-08-01 21:18:00,100.52,100.58,100.505,100.57,1250800003.0
2007-08-01 21:19:00,100.565,100.58,100.53,100.55,1039299998.0
2007-08-01 21:20:00,100.55,100.55,100.52,100.52,574400000.0
2007-08-01 21:21:00,100.52,100.55,100.5,100.55,805699997.0
2007-08-01 21:22:00,100.55,100.58,100.52,100.56,752399998.0
2007-08-01 21:23:00,100.56,100.61,100.54,100.59,636300003.0
2007-08-01 21:24:00,100.59,100.6,100.56,100.6,495900001.0
2007-08-01 21:25:00,100.6,100.61,100.53,100.56,1188900000.0
2007-08-01 21:26:00,100.56,100.56,100.54,100.54,548700000.0
2007-08-01 21:27:00,100.54,100.55,100.52,100.54,505100000.0
2007-08-01 21:28:00,100.54,100.58,100.52,100.565,1756900000.0
2007-08-01 21:29:00,100.57,100.66,100.56,100.65,1249899997.0
2007-08-01 21:30:00,100.65,100.67,100.59,100.59,790999999.0
2007-08-01 21:31:00,100.6,100.68,100.6,100.68,750200002.0
2007-08-01 21:32:00,100.68,100.76,100.665,100.73,1011700000.0
2007-08-01 21:33:00,100.73,100.73,100.68,100.7,643400002.0
2007-08-01 21:34:00,100.695,100.71,100.66,100.685,838399994.0
2007-08-01 21:35:00,100.685,100.69,100.66,100.66,357100001.0
2007-08-01 21:36:00,100.66,100.67,100.65,100.67,402399995.0
2007-08-01 21:37:00,100.67,100.68,100.65,100.66,416399999.0
2007-08-01 21:38:00,100.66,100.7,100.66,100.7,528199998.0
2007-08-01 21:39:00,100.71,100.74,100.69,100.73,708000000.0
2007-08-01 21:40:00,100.73,100.75,100.725,100.73,819800000.0
2007-08-01 21:41:00,100.73,100.79,100.72,100.75,1090199998.0
2007-08-01 21:42:00,100.75,100.76,100.71,100.75,780899999.0
2007-08-01 21:43:00,100.76,100.82,100.76,100.81,1353899998.0
2007-08-01 21:44:00,100.81,100.92,100.79,100.92,1096599995.0
2007-08-01 21:45:00,100.92,100.93,100.87,100.89,727700000.0
2007-08-01 21:46:00,100.88,100.89,100.8,100.82,928899997.0
2007-08-01 21:47:00,100.83,100.84,100.79,100.84,821800004.0
2007-08-01 21:48:00,100.84,100.9,100.83,100.89,630400001.0
2007-08-01 21:49:00,100.89,100.98,100.89,100.96,1280100002.0
2007-08-01 21:50:00,100.96,101.02,100.96,100.985,1396399998.0
2007-08-01 21:51:00,100.99,101.1,100.99,101.095,1132699999.0
2007-08-01 21:52:00,101.1,101.11,101.04,101.07,624600000.0
2007-08-01 21:53:00,101.07,101.18,101.07,101.16,1293599996.0
2007-08-01 21:54:00,101.16,101.22,101.13,101.22,1802699989.0
2007-08-01 21:55:00,101.215,101.26,101.19,101.26,1827599988.0
2007-08-01 21:56:00,101.26,101.28,101.23,101.27,1232899988.0
2007-08-01 21:57:00,101.27,101.34,101.24,101.34,2062799986.0
2007-08-01 21:58:00,101.335,101.36,101.25,101.25,1997599995.0
2007-08-01 21:59:00,101.28,101.28,101.22,101.23,880000002.0
2007-08-01 22:00:00,101.22,101.23,101.14,101.21,1167999995.0
2007-08-01 22:01:00,101.21,101.22,101.2,101.21,1041299998.0
2007-08-01 22:02:00,101.21,101.26,101.2,101.26,1295400007.0
2007-08-01 22:03:00,101.26,101.29,101.24,101.27,1013899999.0
2007-08-01 22:04:00,101.27,101.43,101.27,101.405,1441699997.0
2007-08-01 22:05:00,101.41,101.5,101.37,101.49,1968899996.0
2007-08-01 22:06:00,101.51,101.58,101.5,101.55,1198299990.0
2007-08-01 22:07:00,101.55,101.55,101.5,101.52,1175699993.0
2007-08-01 22:08:00,101.52,101.55,101.495,101.53,731299999.0
2007-08-01 22:09:00,101.53,101.54,101.49,101.5,1247699991.0
2007-08-01 22:10:00,101.5,101.52,101.47,101.48,528800000.0
2007-08-01 22:11:00,101.48,101.52,101.45,101.47,794299997.0
2007-08-01 22:12:00,101.47,101.47,101.42,101.44,1325700006.0
2007-08-01 22:13:00,101.42,101.43,101.4,101.4,690100000.0
2007-08-01 22:14:00,101.4,101.44,101.4,101.42,1040200001.0
2007-08-01 22:15:00,101.42,101.44,101.405,101.43,223200000.0
2007-08-01 22:16:00,101.415,101.46,101.41,101.44,492899999.0
2007-08-01 22:17:00,101.43,101.44,101.4,101.4,467899997.0
2007-08-01 22:18:00,101.4,101.42,101.38,101.39,833999995.0
2007-08-01 22:19:00,101.39,101.45,101.37,101.44,635500004.0
2007-08-01 22:20:00,101.44,101.485,101.44,101.48,534800000.0
2007-08-01 22:21:00,101.48,101.5,101.45,101.49,609200000.0
2007-08-01 22:22:00,101.495,101.5,101.48,101.5,151500000.0
2007-08-01 22:23:00,101.5,101.56,101.5,101.545,1275899992.0
2007-08-01 22:24:00,101.545,101.56,101.51,101.55,768900002.0
2007-08-01 22:25:00,101.57,101.585,101.52,101.52,1240899997.0
2007-08-01 22:26:00,101.52,101.54,101.45,101.45,1042499995.0
2007-08-01 22:27:00,101.45,101.47,101.43,101.46,703100001.0
2007-08-01 22:28:00,101.46,101.49,101.45,101.48,575999998.0
2007-08-01 22:29:00,101.49,101.57,101.49,101.53,635200000.0
2007-08-01 22:30:00,101.54,101.56,101.5,101.535,726200000.0
2007-08-01 22:31:00,101.535,101.545,101.48,101.51,651400003.0
2007-08-01 22:32:00,101.505,101.51,101.485,101.51,675499999.0
2007-08-01 22:33:00,101.51,101.53,101.48,101.53,594500002.0
2007-08-01 22:34:00,101.53,101.53,101.51,101.53,508599998.0
2007-08-01 22:35:00,101.53,101.59,101.51,101.59,1034399995.0
2007-08-01 22:36:00,101.59,101.59,101.54,101.56,500999998.0
2007-08-01 22:37:00,101.56,101.56,101.52,101.545,875399998.0
2007-08-01 22:38:00,101.545,101.56,101.51,101.51,852300000.0
2007-08-01 22:39:00,101.52,101.54,101.495,101.51,524999997.0
2007-08-01 22:40:00,101.51,101.53,101.5,101.51,543100000.0
2007-08-01 22:41:00,101.51,101.575,101.51,101.57,751599999.0
2007-08-01 22:42:00,101.57,101.61,101.57,101.595,328600001.0
2007-08-01 22:43:00,101.595,101.71,101.57,101.71,1194599992.0
2007-08-01 22:44:00,101.72,101.75,101.7,101.7,1967799995.0
2007-08-01 22:45:00,101.71,101.72,101.67,101.7,623000001.0
2007-08-01 22:46:00,101.7,101.73,101.67,101.72,497600000.0
2007-08-01 22:47:00,101.73,101.73,101.68,101.71,403000000.0
2007-08-01 22:48:00,101.71,101.71,101.69,101.71,244600000.0
2007-08-01 22:49:00,101.71,101.74,101.71,101.73,660300000.0
2007-08-01 22:50:00,101.73,101.79,101.72,101.78,422900000.0
2007-08-01 22:51:00,101.78,101.8,101.74,101.79,686999999.0
2007-08-01 22:52:00,101.79,101.79,101.76,101.78,505400000.0
2007-08-01 22:53:00,101.78,101.8,101.73,101.79,620000000.0
2007-08-01 22:54:00,101.79,101.79,101.75,101.75,324800000.0
2007-08-01 22:55:00,101.75,101.78,101.73,101.78,750100000.0
2007-08-01 22:56:00,101.78,101.81,101.76,101.8,839800000.0
2007-08-01 22:57:00,101.8,101.8,101.78,101.8,244999999.0
2007-08-01 22:58:00,101.81,101.82,101.77,101.78,906499994.0
2007-08-01 22:59:00,101.77,101.8,101.75,101.78,355800001.0
2007-08-01 23:00:00,101.75,101.77,101.735,101.75,354300000.0
2007-08-01 23:01:00,101.74,101.74,101.69,101.69,123000000.0
2007-08-01 23:02:00,101.7,101.7,101.655,101.68,124300000.0
2007-08-01 23:03:00,101.66,101.69,101.65,101.67,213400000.0
2007-08-01 23:04:00,101.67,101.72,101.63,101.68,149500000.0
2007-08-01 23:05:00,101.65,101.69,101.63,101.66,219100000.0
2007-08-01 23:06:00,101.64,101.66,101.64,101.65,200300003.0
2007-08-01 23:07:00,101.65,101.67,101.6,101.6,302699998.0
2007-08-01 23:08:00,101.6,101.61,101.57,101.58,303000000.0
2007-08-01 23:09:00,101.58,101.62,101.57,101.59,282900000.0
2007-08-01 23:10:00,101.6,101.64,101.6,101.64,275299999.0
2007-08-01 23:11:00,101.63,101.65,101.6,101.61,159600000.0
2007-08-01 23:12:00,101.64,101.64,101.6,101.61,265099999.0
2007-08-01 23:13:00,101.62,101.63,101.58,101.605,360000000.0
2007-08-01 23:14:00,101.605,101.62,101.57,101.6,183400000.0
2007-08-01 23:15:00,101.6,101.645,101.57,101.64,473300000.0
2007-08-01 23:16:00,101.64,101.67,101.62,101.64,660800000.0
2007-08-01 23:17:00,101.64,101.65,101.635,101.65,143900000.0
2007-08-01 23:18:00,101.65,101.65,101.64,101.65,61800000.0
2007-08-01 23:19:00,101.65,101.66,101.63,101.655,195600000.0
2007-08-01 23:20:00,101.655,101.655,101.6,101.64,504400000.0
2007-08-01 23:21:00,101.63,101.66,101.58,101.62,811699999.0
2007-08-01 23:22:00,101.63,101.63,101.62,101.62,436500000.0
2007-08-01 23:23:00,101.63,101.69,101.63,101.69,320000000.0
2007-08-01 23:24:00,101.69,101.69,101.665,101.675,159900000.0
2007-08-01 23:25:00,101.68,101.68,101.66,101.67,171600000.0
2007-08-01 23:26:00,101.675,101.68,101.655,101.655,180300000.0
2007-08-01 23:27:00,101.64,101.68,101.63,101.67,267100000.0
2007-08-01 23:28:00,101.67,101.7,101.66,101.68,559999998.0
2007-08-01 23:29:00,101.68,101.69,101.67,101.69,364500000.0
2007-08-01 23:30:00,101.7,101.71,101.68,101.7,332600000.0
2007-08-01 23:31:00,101.7,101.78,101.68,101.745,531000000.0
2007-08-01 23:32:00,101.73,101.76,101.71,101.74,350699999.0
2007-08-01 23:33:00,101.74,101.75,101.7,101.7,202500000.0
2007-08-01 23:34:00,101.73,101.73,101.72,101.72,76700000.0
2007-08-01 23:35:00,101.73,101.73,101.67,101.7,702600000.0
2007-08-01 23:36:00,101.68,101.73,101.62,101.705,454400000.0
2007-08-01 23:37:00,101.67,101.75,101.655,101.75,234900000.0
2007-08-01 23:38:00,101.75,101.75,101.69,101.73,415600001.0
2007-08-01 23:39:00,101.73,101.76,101.68,101.73,510800000.0
2007-08-01 23:40:00,101.75,101.765,101.715,101.765,480600001.0
2007-08-01 23:41:00,101.77,101.8,101.75,101.8,176100000.0
2007-08-01 23:42:00,101.77,101.825,101.76,101.81,814900000.0
2007-08-01 23:43:00,101.815,101.86,101.765,101.81,777599998.0
2007-08-01 23:44:00,101.8,101.84,101.78,101.805,554800001.0
2007-08-01 23:45:00,101.8,101.8,101.73,101.76,384300000.0
2007-08-01 23:46:00,101.78,101.78,101.73,101.73,285800000.0
2007-08-01 23:47:00,101.73,101.77,101.73,101.76,348400000.0
2007-08-01 23:48:00,101.76,101.78,101.76,101.78,101800000.0
2007-08-01 23:49:00,101.775,101.78,101.75,101.765,205700000.0
2007-08-01 23:50:00,101.76,101.765,101.74,101.755,162800000.0
2007-08-01 23:51:00,101.76,101.76,101.755,101.76,64000000.0
2007-08-01 23:52:00,101.755,101.77,101.75,101.755,64500000.0
2007-08-01 23:53:00,101.76,101.77,101.73,101.75,455200000.0
2007-08-01 23:54:00,101.745,101.745,101.7,101.74,330900000.0
2007-08-01 23:55:00,101.74,101.76,101.72,101.76,221100000.0
2007-08-01 23:56:00,101.76,101.76,101.72,101.74,206300000.0
2007-08-01 23:57:00,101.72,101.75,101.69,101.71,600000000.0
2007-08-01 23:58:00,101.72,101.78,101.695,101.73,764399998.0
2007-08-01 23:59:00,101.73,101.76,101.69,101.73,907600000.0
2007-08-02 00:00:00,101.72,101.765,101.695,101.765,606600001.0
2007-08-02 00:01:00,101.77,101.825,101.76,101.79,717500003.0
2007-08-02 00:02:00,101.79,101.82,101.75,101.82,815699999.0
2007-08-02 00:03:00,101.82,101.82,101.77,101.79,465499996.0
2007-08-02 00:04:00,101.76,101.8,101.75,101.79,283400000.0
2007-08-02 00:05:00,101.785,101.79,101.76,101.785,161400000.0
2007-08-02 00:06:00,101.79,101.81,101.76,101.805,744100004.0
2007-08-02 00:07:00,101.8,101.83,101.79,101.82,1194400006.0
2007-08-02 00:08:00,101.83,101.9,101.82,101.9,418699999.0
2007-08-02 00:09:00,101.91,101.91,101.81,101.83,872300000.0
2007-08-02 00:10:00,101.83,101.86,101.8,101.85,329999999.0
2007-08-02 00:11:00,101.85,101.9,101.83,101.87,785500001.0
2007-08-02 00:12:00,101.89,101.94,101.86,101.93,1097600001.0
2007-08-02 00:13:00,101.94,101.94,101.9,101.925,634000001.0
2007-08-02 00:14:00,101.93,101.99,101.89,101.96,575600000.0
2007-08-02 00:15:00,101.96,101.98,101.895,101.95,915300007.0
2007-08-02 00:16:00,101.96,102.01,101.94,101.96,1181400002.0
2007-08-02 00:17:00,101.96,102.02,101.95,102.01,800299998.0
2007-08-02 00:18:00,102.01,102.03,101.935,101.95,665600000.0
2007-08-02 00:19:00,101.97,101.995,101.93,101.96,848500002.0
2007-08-02 00:20:00,101.96,101.99,101.94,101.94,774199998.0
2007-08-02 00:21:00,101.94,101.94,101.855,101.9,885300003.0
2007-08-02 00:22:00,101.89,101.9,101.83,101.9,661700001.0
2007-08-02 00:23:00,101.9,101.94,101.88,101.92,807400003.0
2007-08-02 00:24:00,101.9,101.94,101.89,101.89,463400002.0
2007-08-02 00:25:00,101.92,101.92,101.88,101.905,578000001.0
2007-08-02 00:26:00,101.905,101.905,101.86,101.89,356300001.0
2007-08-02 00:27:00,101.89,101.89,101.84,101.86,1004799999.0
2007-08-02 00:28:00,101.85,101.87,101.79,101.83,619099997.0
2007-08-02 00:29:00,101.83,101.86,101.82,101.845,805700000.0
2007-08-02 00:30:00,101.84,101.855,101.82,101.83,510200000.0
2007-08-02 00:31:00,101.84,101.86,101.81,101.835,596900005.0
2007-08-02 00:32:00,101.84,101.84,101.75,101.78,648899998.0
2007-08-02 00:33:00,101.78,101.8,101.75,101.75,768199995.0
2007-08-02 00:34:00,101.76,101.76,101.71,101.75,713399999.0
2007-08-02 00:35:00,101.75,101.75,101.65,101.67,709300004.0
2007-08-02 00:36:00,101.67,101.71,101.66,101.71,759700000.0
2007-08-02 00:37:00,101.71,101.75,101.69,101.74,512300000.0
2007-08-02 00:38:00,101.72,101.77,101.72,101.77,442000001.0
2007-08-02 00:39:00,101.77,101.77,101.71,101.73,648100001.0
2007-08-02 00:40:00,101.73,101.74,101.72,101.73,280200004.0
2007-08-02 00:41:00,101.73,101.73,101.68,101.68,541200005.0
2007-08-02 00:42:00,101.68,101.68,101.63,101.65,827900001.0
2007-08-02 00:43:00,101.65,101.65,101.6,101.6,530000007.0
2007-08-02 00:44:00,101.61,101.61,101.55,101.58,672300003.0
2007-08-02 00:45:00,101.57,101.57,101.52,101.55,363800003.0
2007-08-02 00:46:00,101.55,101.57,101.52,101.56,360900000.0
2007-08-02 00:47:00,101.55,101.57,101.52,101.55,529300000.0
2007-08-02 00:48:00,101.53,101.57,101.53,101.54,772899999.0
2007-08-02 00:49:00,101.57,101.58,101.54,101.58,280300000.0
2007-08-02 00:50:00,101.58,101.58,101.54,101.58,130800003.0
2007-08-02 00:51:00,101.58,101.58,101.52,101.56,178700003.0
2007-08-02 00:52:00,101.56,101.59,101.55,101.59,325800003.0
2007-08-02 00:53:00,101.59,101.61,101.58,101.59,445299999.0
2007-08-02 00:54:00,101.59,101.59,101.55,101.57,293300002.0
2007-08-02 00:55:00,101.57,101.59,101.54,101.58,555500001.0
2007-08-02 00:56:00,101.59,101.61,101.59,101.61,205600000.0
2007-08-02 00:57:00,101.61,101.67,101.61,101.65,499100000.0
2007-08-02 00:58:00,101.66,101.66,101.65,101.66,120900000.0
2007-08-02 00:59:00,101.655,101.67,101.65,101.67,77200000.0
2007-08-02 01:00:00,101.67,101.67,101.65,101.65,137500000.0
2007-08-02 01:01:00,101.65,101.66,101.65,101.65,156000000.0
2007-08-02 01:02:00,101.65,101.67,101.65,101.66,95299999.0
2007-08-02 01:03:00,101.66,101.68,101.62,101.67,747999999.0
2007-08-02 01:04:00,101.67,101.67,101.64,101.64,676800005.0
2007-08-02 01:05:00,101.65,101.66,101.63,101.65,650499999.0
2007-08-02 01:06:00,101.645,101.66,101.615,101.62,443599999.0
2007-08-02 01:07:00,101.62,101.63,101.6,101.62,458299999.0
2007-08-02 01:08:00,101.62,101.65,101.61,101.63,454599993.0
2007-08-02 01:09:00,101.63,101.65,101.625,101.64,300500002.0
2007-08-02 01:10:00,101.64,101.66,101.6,101.66,299199997.0
2007-08-02 01:11:00,101.66,101.67,101.6,101.67,897999993.0
2007-08-02 01:12:00,101.655,101.67,101.625,101.66,1343799974.0
2007-08-02 01:13:00,101.665,101.67,101.64,101.66,1062900011.0
2007-08-02 01:14:00,101.66,101.66,101.63,101.65,621199998.0
2007-08-02 01:15:00,101.65,101.67,101.63,101.67,411200000.0
2007-08-02 01:16:00,101.66,101.67,101.63,101.67,376199998.0
2007-08-02 01:17:00,101.67,101.68,101.67,101.67,132000000.0
2007-08-02 01:18:00,101.67,101.68,101.67,101.67,300299998.0
2007-08-02 01:19:00,101.68,101.72,101.67,101.69,952899995.0
2007-08-02 01:20:00,101.69,101.71,101.68,101.69,440899999.0
2007-08-02 01:21:00,101.69,101.71,101.65,101.67,476600005.0
2007-08-02 01:22:00,101.67,101.67,101.65,101.67,731200003.0
2007-08-02 01:23:00,101.64,101.69,101.62,101.62,337399998.0
2007-08-02 01:24:00,101.64,101.64,101.62,101.62,544100000.0
2007-08-02 01:25:00,101.62,101.62,101.59,101.6,533600000.0
2007-08-02 01:26:00,101.6,101.62,101.58,101.61,818300008.0
2007-08-02 01:27:00,101.61,101.61,101.55,101.58,513499997.0
2007-08-02 01:28:00,101.58,101.6,101.53,101.54,862699999.0
2007-08-02 01:29:00,101.54,101.55,101.53,101.53,274599998.0
2007-08-02 01:30:00,101.53,101.57,101.495,101.5,1366500004.0
2007-08-02 01:31:00,101.49,101.52,101.48,101.505,656899999.0
2007-08-02 01:32:00,101.5,101.56,101.5,101.56,451499998.0
2007-08-02 01:33:00,101.56,101.58,101.55,101.57,334500005.0
2007-08-02 01:34:00,101.57,101.57,101.54,101.54,162100000.0
2007-08-02 01:35:00,101.54,101.56,101.54,101.54,400800000.0
2007-08-02 01:36:00,101.54,101.55,101.51,101.51,644799996.0
2007-08-02 01:37:00,101.49,101.51,101.455,101.49,1283299993.0
2007-08-02 01:38:00,101.49,101.49,101.47,101.48,248000000.0
2007-08-02 01:39:00,101.48,101.49,101.43,101.44,648500000.0
2007-08-02 01:40:00,101.44,101.46,101.41,101.44,1033999994.0
2007-08-02 01:41:00,101.44,101.45,101.43,101.43,509300007.0
2007-08-02 01:42:00,101.44,101.47,101.42,101.47,1153199997.0
2007-08-02 01:43:00,101.47,101.49,101.46,101.47,276899998.0
2007-08-02 01:44:00,101.47,101.48,101.47,101.48,38400000.0
2007-08-02 01:45:00,101.48,101.5,101.435,101.49,516800001.0
2007-08-02 01:46:00,101.49,101.49,101.45,101.47,672500002.0
2007-08-02 01:47:00,101.47,101.47,101.41,101.45,254400000.0
2007-08-02 01:48:00,101.45,101.48,101.45,101.47,982600000.0
2007-08-02 01:49:00,101.48,101.48,101.38,101.41,1489899995.0
2007-08-02 01:50:00,101.41,101.42,101.405,101.41,173300000.0
2007-08-02 01:51:00,101.41,101.42,101.38,101.42,469600006.0
2007-08-02 01:52:00,101.42,101.44,101.38,101.42,622200000.0
2007-08-02 01:53:00,101.42,101.42,101.35,101.38,1540499998.0
2007-08-02 01:54:00,101.375,101.41,101.335,101.4,594000001.0
2007-08-02 01:55:00,101.4,101.4,101.32,101.37,854600000.0
2007-08-02 01:56:00,101.38,101.4,101.38,101.4,461099997.0
2007-08-02 01:57:00,101.4,101.4,101.38,101.38,534400005.0
2007-08-02 01:58:00,101.38,101.38,101.34,101.37,548299993.0
2007-08-02 01:59:00,101.37,101.37,101.36,101.36,819099993.0
2007-08-02 02:00:00,101.37,101.39,101.34,101.39,610000000.0
2007-08-02 02:01:00,101.39,101.4,101.36,101.37,1018600000.0
2007-08-02 02:02:00,101.37,101.37,101.31,101.31,1122899998.0
2007-08-02 02:03:00,101.33,101.35,101.33,101.34,648599996.0
2007-08-02 02:04:00,101.34,101.36,101.315,101.36,1349299995.0
2007-08-02 02:05:00,101.36,101.36,101.33,101.34,516099998.0
2007-08-02 02:06:00,101.34,101.35,101.31,101.32,991000005.0
2007-08-02 02:07:00,101.31,101.33,101.285,101.33,1325999993.0
2007-08-02 02:08:00,101.33,101.33,101.31,101.32,725000001.0
2007-08-02 02:09:00,101.32,101.32,101.3,101.31,893000001.0
2007-08-02 02:10:00,101.31,101.33,101.305,101.33,831799993.0
2007-08-02 02:11:00,101.34,101.35,101.3,101.3,377900000.0
2007-08-02 02:12:00,101.3,101.31,101.25,101.25,1403899990.0
2007-08-02 02:13:00,101.25,101.27,101.24,101.26,1684800004.0
2007-08-02 02:14:00,101.24,101.28,101.24,101.265,1722899986.0
2007-08-02 02:15:00,101.265,101.28,101.24,101.25,1750000006.0
2007-08-02 02:16:00,101.26,101.27,101.26,101.27,1165900018.0
2007-08-02 02:17:00,101.27,101.28,101.25,101.27,1414000003.0
2007-08-02 02:18:00,101.27,101.3,101.27,101.28,505100000.0
2007-08-02 02:19:00,101.28,101.3,101.265,101.265,972999998.0
2007-08-02 02:20:00,101.27,101.29,101.24,101.27,1082099992.0
2007-08-02 02:21:00,101.27,101.29,101.24,101.27,1372199989.0
2007-08-02 02:22:00,101.27,101.27,101.23,101.27,1212299997.0
2007-08-02 02:23:00,101.26,101.27,101.235,101.255,1341299993.0
2007-08-02 02:24:00,101.25,101.27,101.25,101.27,72700001.0
2007-08-02 02:25:00,101.27,101.27,101.22,101.22,542700005.0
2007-08-02 02:26:00,101.22,101.28,101.22,101.28,2078700008.0
2007-08-02 02:27:00,101.29,101.29,101.25,101.28,2033100000.0
2007-08-02 02:28:00,101.27,101.29,101.23,101.29,1841399990.0
2007-08-02 02:29:00,101.29,101.3,101.26,101.26,1084399998.0
2007-08-02 02:30:00,101.26,101.26,101.22,101.22,1260299992.0
2007-08-02 02:31:00,101.22,101.24,101.21,101.22,938700007.0
2007-08-02 02:32:00,101.22,101.22,101.12,101.14,1038099997.0
2007-08-02 02:33:00,101.135,101.2,101.135,101.19,1541099989.0
2007-08-02 02:34:00,101.19,101.23,101.19,101.23,1164199997.0
2007-08-02 02:35:00,101.23,101.24,101.2,101.22,1256499995.0
2007-08-02 02:36:00,101.22,101.22,101.17,101.18,1058099999.0
2007-08-02 02:37:00,101.18,101.19,101.16,101.18,1254499988.0
2007-08-02 02:38:00,101.18,101.21,101.17,101.21,1052999996.0
2007-08-02 02:39:00,101.21,101.23,101.19,101.22,755099994.0
2007-08-02 02:40:00,101.22,101.24,101.19,101.21,1287500002.0
2007-08-02 02:41:00,101.21,101.23,101.2,101.21,1801500009.0
2007-08-02 02:42:00,101.21,101.26,101.21,101.25,1722299993.0
2007-08-02 02:43:00,101.25,101.3,101.25,101.3,1004600001.0
2007-08-02 02:44:00,101.3,101.3,101.26,101.28,1576900003.0
2007-08-02 02:45:00,101.29,101.3,101.26,101.27,985900000.0
2007-08-02 02:46:00,101.27,101.28,101.25,101.26,967000001.0
2007-08-02 02:47:00,101.27,101.29,101.25,101.29,1049400002.0
2007-08-02 02:48:00,101.29,101.32,101.27,101.31,2092900001.0
2007-08-02 02:49:00,101.31,101.32,101.29,101.3,381300000.0
2007-08-02 02:50:00,101.3,101.32,101.27,101.32,1297700000.0
2007-08-02 02:51:00,101.32,101.35,101.31,101.35,1027499993.0
2007-08-02 02:52:00,101.35,101.36,101.32,101.33,762000000.0
2007-08-02 02:53:00,101.325,101.34,101.31,101.34,816400010.0
2007-08-02 02:54:00,101.34,101.35,101.31,101.33,877799992.0
2007-08-02 02:55:00,101.32,101.32,101.26,101.28,1509899992.0
2007-08-02 02:56:00,101.29,101.3,101.26,101.27,1509899992.0
2007-08-02 02:57:00,101.27,101.29,101.265,101.27,955800004.0
2007-08-02 02:58:00,101.27,101.29,101.27,101.28,1033300004.0
2007-08-02 02:59:00,101.28,101.28,101.265,101.27,526600010.0
2007-08-02 03:00:00,101.27,101.28,101.255,101.27,287500002.0
2007-08-02 03:01:00,101.27,101.29,101.25,101.25,655100000.0
2007-08-02 03:02:00,101.25,101.25,101.2,101.23,1074300000.0
2007-08-02 03:03:00,101.23,101.23,101.2,101.22,647000003.0
2007-08-02 03:04:00,101.22,101.22,101.21,101.21,623400001.0
2007-08-02 03:05:00,101.21,101.21,101.18,101.2,712499997.0
2007-08-02 03:06:00,101.2,101.21,101.19,101.21,374400003.0
2007-08-02 03:07:00,101.21,101.21,101.18,101.2,829400007.0
2007-08-02 03:08:00,101.19,101.19,101.095,101.11,1836899997.0
2007-08-02 03:09:00,101.105,101.13,101.1,101.13,1301300010.0
2007-08-02 03:10:00,101.13,101.13,101.09,101.1,753699990.0
2007-08-02 03:11:00,101.09,101.12,101.085,101.1,819499996.0
2007-08-02 03:12:00,101.09,101.11,101.08,101.1,888500002.0
2007-08-02 03:13:00,101.1,101.13,101.1,101.13,401799996.0
2007-08-02 03:14:00,101.13,101.13,101.12,101.13,293900004.0
2007-08-02 03:15:00,101.13,101.14,101.12,101.13,440100002.0
2007-08-02 03:16:00,101.13,101.14,101.12,101.13,424199998.0
2007-08-02 03:17:00,101.13,101.15,101.13,101.15,558399994.0
2007-08-02 03:18:00,101.15,101.16,101.15,101.16,476199995.0
2007-08-02 03:19:00,101.15,101.15,101.12,101.14,380099995.0
2007-08-02 03:20:00,101.14,101.17,101.13,101.16,282700003.0
2007-08-02 03:21:00,101.16,101.2,101.155,101.17,1086099999.0
2007-08-02 03:22:00,101.18,101.19,101.18,101.19,128000000.0
2007-08-02 03:23:00,101.19,101.2,101.19,101.2,87900000.0
2007-08-02 03:24:00,101.2,101.2,101.19,101.2,260100005.0
2007-08-02 03:25:00,101.19,101.21,101.19,101.2,200100003.0
2007-08-02 03:26:00,101.19,101.21,101.19,101.21,424400007.0
2007-08-02 03:27:00,101.21,101.21,101.2,101.2,61600000.0
2007-08-02 03:28:00,101.2,101.24,101.19,101.23,574400004.0
2007-08-02 03:29:00,101.23,101.23,101.21,101.21,848100000.0
2007-08-02 03:30:00,101.21,101.23,101.2,101.22,766099993.0
2007-08-02 03:31:00,101.22,101.22,101.205,101.21,463500001.0
2007-08-02 03:32:00,101.21,101.23,101.2,101.23,940200002.0
2007-08-02 03:33:00,101.23,101.23,101.21,101.22,431799998.0
2007-08-02 03:34:00,101.22,101.24,101.21,101.23,949699992.0
2007-08-02 03:35:00,101.225,101.24,101.2,101.24,564699998.0
2007-08-02 03:36:00,101.24,101.24,101.22,101.23,319400002.0
2007-08-02 03:37:00,101.22,101.22,101.2,101.22,691499996.0
2007-08-02 03:38:00,101.21,101.22,101.2,101.21,235699998.0
2007-08-02 03:39:00,101.21,101.22,101.2,101.21,396100000.0
2007-08-02 03:40:00,101.21,101.23,101.21,101.23,240099996.0
2007-08-02 03:41:00,101.23,101.24,101.21,101.215,682499997.0
2007-08-02 03:42:00,101.21,101.23,101.21,101.23,419899998.0
2007-08-02 03:43:00,101.23,101.25,101.23,101.23,423099998.0
2007-08-02 03:44:00,101.24,101.28,101.24,101.28,802799999.0
2007-08-02 03:45:00,101.28,101.29,101.28,101.29,298599998.0
2007-08-02 03:46:00,101.29,101.31,101.28,101.3,334399999.0
2007-08-02 03:47:00,101.295,101.34,101.295,101.33,995500003.0
2007-08-02 03:48:00,101.32,101.36,101.32,101.355,1077099993.0
2007-08-02 03:49:00,101.36,101.36,101.325,101.325,994799998.0
2007-08-02 03:50:00,101.325,101.35,101.32,101.34,1014599990.0
2007-08-02 03:51:00,101.34,101.36,101.34,101.36,934300011.0
2007-08-02 03:52:00,101.36,101.41,101.35,101.41,1160399994.0
2007-08-02 03:53:00,101.41,101.42,101.41,101.42,359900000.0
2007-08-02 03:54:00,101.425,101.51,101.425,101.51,1008899990.0
2007-08-02 03:55:00,101.51,101.52,101.48,101.49,1321499995.0
2007-08-02 03:56:00,101.49,101.49,101.44,101.45,1873100015.0
2007-08-02 03:57:00,101.46,101.47,101.445,101.45,623099999.0
2007-08-02 03:58:00,101.45,101.46,101.44,101.45,789099990.0
2007-08-02 03:59:00,101.44,101.47,101.44,101.45,994099997.0
2007-08-02 04:00:00,101.45,101.45,101.39,101.39,1480199980.0
2007-08-02 04:01:00,101.4,101.4,101.34,101.34,630399998.0
2007-08-02 04:02:00,101.35,101.36,101.34,101.35,528999997.0
2007-08-02 04:03:00,101.36,101.38,101.35,101.37,233100001.0
2007-08-02 04:04:00,101.36,101.36,101.35,101.36,1032199999.0
2007-08-02 04:05:00,101.36,101.36,101.35,101.35,846599992.0
2007-08-02 04:06:00,101.35,101.36,101.34,101.35,433099995.0
2007-08-02 04:07:00,101.35,101.36,101.35,101.36,526799996.0
2007-08-02 04:08:00,101.37,101.37,101.36,101.37,265799998.0
2007-08-02 04:09:00,101.37,101.38,101.35,101.37,752500009.0
2007-08-02 04:10:00,101.37,101.38,101.37,101.38,192799999.0
2007-08-02 04:11:00,101.38,101.38,101.37,101.37,104000000.0
2007-08-02 04:12:00,101.37,101.38,101.35,101.37,1138700006.0
2007-08-02 04:13:00,101.38,101.43,101.35,101.41,1234400009.0
2007-08-02 04:14:00,101.405,101.475,101.405,101.46,808400006.0
2007-08-02 04:15:00,101.47,101.47,101.435,101.45,554800006.0
2007-08-02 04:16:00,101.45,101.45,101.42,101.43,304900004.0
2007-08-02 04:17:00,101.43,101.45,101.43,101.45,429099996.0
2007-08-02 04:18:00,101.45,101.45,101.35,101.35,1189300004.0
2007-08-02 04:19:00,101.36,101.39,101.355,101.39,604900009.0
2007-08-02 04:20:00,101.39,101.39,101.38,101.39,130399999.0
2007-08-02 04:21:00,101.39,101.39,101.38,101.39,51200000.0
2007-08-02 04:22:00,101.38,101.39,101.36,101.365,1131399991.0
2007-08-02 04:23:00,101.365,101.38,101.36,101.36,934499991.0
2007-08-02 04:24:00,101.37,101.38,101.35,101.36,474000003.0
2007-08-02 04:25:00,101.36,101.37,101.32,101.34,587800001.0
2007-08-02 04:26:00,101.33,101.33,101.33,101.33,348400010.0
2007-08-02 04:27:00,101.33,101.33,101.32,101.33,548399995.0
2007-08-02 04:28:00,101.33,101.33,101.32,101.33,115199999.0
2007-08-02 04:29:00,101.33,101.34,101.3,101.3,316700000.0
2007-08-02 04:30:00,101.3,101.3,101.26,101.26,800500008.0
2007-08-02 04:31:00,101.26,101.29,101.25,101.27,1532600005.0
2007-08-02 04:32:00,101.27,101.285,101.25,101.28,344900002.0
2007-08-02 04:33:00,101.28,101.3,101.28,101.3,97499999.0
2007-08-02 04:34:00,101.29,101.3,101.29,101.3,46300000.0
2007-08-02 04:35:00,101.29,101.3,101.29,101.29,352399999.0
2007-08-02 04:36:00,101.29,101.29,101.27,101.27,141500000.0
2007-08-02 04:37:00,101.27,101.27,101.25,101.25,464900000.0
2007-08-02 04:38:00,101.26,101.26,101.24,101.25,288199997.0
2007-08-02 04:39:00,101.25,101.29,101.25,101.29,356500000.0
2007-08-02 04:40:00,101.29,101.36,101.28,101.35,1623200003.0
2007-08-02 04:41:00,101.345,101.36,101.33,101.33,655400007.0
2007-08-02 04:42:00,101.33,101.34,101.33,101.34,424300003.0
2007-08-02 04:43:00,101.35,101.35,101.33,101.34,540999992.0
2007-08-02 04:44:00,101.34,101.35,101.33,101.34,140899998.0
2007-08-02 04:45:00,101.34,101.35,101.31,101.33,1160000002.0
2007-08-02 04:46:00,101.33,101.33,101.32,101.32,430300002.0
2007-08-02 04:47:00,101.32,101.33,101.32,101.33,345999999.0
2007-08-02 04:48:00,101.33,101.33,101.32,101.33,545600003.0
2007-08-02 04:49:00,101.33,101.41,101.33,101.4,1457900003.0
2007-08-02 04:50:00,101.4,101.45,101.4,101.45,693599998.0
2007-08-02 04:51:00,101.45,101.48,101.45,101.46,764200006.0
2007-08-02 04:52:00,101.46,101.47,101.425,101.425,1250300012.0
2007-08-02 04:53:00,101.43,101.44,101.38,101.38,1343699993.0
2007-08-02 04:54:00,101.39,101.39,101.375,101.39,798000008.0
2007-08-02 04:55:00,101.38,101.41,101.38,101.41,345900002.0
2007-08-02 04:56:00,101.41,101.41,101.39,101.41,638400002.0
2007-08-02 04:57:00,101.41,101.42,101.4,101.41,303300001.0
2007-08-02 04:58:00,101.41,101.41,101.37,101.38,435400001.0
2007-08-02 04:59:00,101.38,101.39,101.37,101.37,270900000.0
2007-08-02 05:00:00,101.37,101.38,101.34,101.34,413699999.0
2007-08-02 05:01:00,101.34,101.35,101.33,101.34,1053700011.0
2007-08-02 05:02:00,101.33,101.34,101.31,101.32,983200005.0
2007-08-02 05:03:00,101.32,101.32,101.31,101.32,77399999.0
2007-08-02 05:04:00,101.32,101.32,101.31,101.31,367500000.0
2007-08-02 05:05:00,101.305,101.34,101.29,101.34,744999993.0
2007-08-02 05:06:00,101.33,101.34,101.3,101.32,616000001.0
2007-08-02 05:07:00,101.32,101.34,101.32,101.33,509700000.0
2007-08-02 05:08:00,101.33,101.37,101.33,101.35,421000001.0
2007-08-02 05:09:00,101.35,101.38,101.35,101.38,591899998.0
2007-08-02 05:10:00,101.37,101.37,101.35,101.37,295800003.0
2007-08-02 05:11:00,101.37,101.38,101.37,101.38,59200000.0
2007-08-02 05:12:00,101.38,101.41,101.37,101.41,476500004.0
2007-08-02 05:13:00,101.41,101.41,101.36,101.37,1265999995.0
2007-08-02 05:14:00,101.38,101.38,101.36,101.37,545399997.0
2007-08-02 05:15:00,101.38,101.38,101.38,101.38,45400000.0
2007-08-02 05:16:00,101.38,101.39,101.35,101.37,836299996.0
2007-08-02 05:17:00,101.355,101.36,101.31,101.31,459700001.0
2007-08-02 05:18:00,101.31,101.31,101.26,101.27,323000000.0
2007-08-02 05:19:00,101.265,101.265,101.22,101.22,382999999.0
2007-08-02 05:20:00,101.22,101.25,101.2,101.25,738799994.0
2007-08-02 05:21:00,101.25,101.25,101.22,101.22,442199994.0
2007-08-02 05:22:00,101.23,101.23,101.21,101.23,607499990.0
2007-08-02 05:23:00,101.23,101.23,101.17,101.17,1070599991.0
2007-08-02 05:24:00,101.17,101.17,101.12,101.13,711699997.0
2007-08-02 05:25:00,101.14,101.18,101.13,101.175,1416500006.0
2007-08-02 05:26:00,101.175,101.19,101.17,101.18,585099997.0
2007-08-02 05:27:00,101.17,101.19,101.17,101.17,387899997.0
2007-08-02 05:28:00,101.17,101.19,101.17,101.18,421199998.0
2007-08-02 05:29:00,101.18,101.19,101.14,101.16,854899993.0
2007-08-02 05:30:00,101.16,101.16,101.1,101.11,1391599991.0
2007-08-02 05:31:00,101.1,101.13,101.1,101.13,937599986.0
2007-08-02 05:32:00,101.13,101.14,101.12,101.12,977499996.0
2007-08-02 05:33:00,101.12,101.13,101.11,101.12,160499999.0
2007-08-02 05:34:00,101.12,101.13,101.11,101.12,565300004.0
2007-08-02 05:35:00,101.12,101.14,101.1,101.14,950499998.0
2007-08-02 05:36:00,101.14,101.14,101.06,101.06,841199998.0
2007-08-02 05:37:00,101.07,101.07,101.02,101.03,2084700004.0
2007-08-02 05:38:00,101.03,101.03,100.96,100.97,594399998.0
2007-08-02 05:39:00,100.97,100.98,100.91,100.92,1653800010.0
2007-08-02 05:40:00,100.92,100.94,100.91,100.91,1111600005.0
2007-08-02 05:41:00,100.92,100.93,100.87,100.87,1454399999.0
2007-08-02 05:42:00,100.87,100.88,100.83,100.85,1550600005.0
2007-08-02 05:43:00,100.85,100.86,100.83,100.86,918399997.0
2007-08-02 05:44:00,100.86,100.86,100.83,100.86,297100000.0
2007-08-02 05:45:00,100.85,100.94,100.85,100.94,1553700005.0
2007-08-02 05:46:00,100.94,100.98,100.91,100.92,1262699994.0
2007-08-02 05:47:00,100.92,100.93,100.9,100.9,251600000.0
2007-08-02 05:48:00,100.89,100.91,100.88,100.88,744600003.0
2007-08-02 05:49:00,100.88,100.9,100.87,100.885,1360999998.0
2007-08-02 05:50:00,100.89,100.96,100.87,100.945,1608599984.0
2007-08-02 05:51:00,100.945,100.96,100.94,100.94,502400006.0
2007-08-02 05:52:00,100.94,100.94,100.91,100.91,243699999.0
2007-08-02 05:53:00,100.91,100.92,100.89,100.91,1056699992.0
2007-08-02 05:54:00,100.9,100.94,100.9,100.94,501500008.0
2007-08-02 05:55:00,100.94,100.95,100.93,100.94,1039999988.0
2007-08-02 05:56:00,100.94,100.94,100.91,100.92,664799991.0
2007-08-02 05:57:00,100.92,100.92,100.91,100.91,492500001.0
2007-08-02 05:58:00,100.92,100.93,100.92,100.92,775999997.0
2007-08-02 05:59:00,100.92,100.93,100.92,100.93,169699997.0
2007-08-02 06:00:00,100.93,100.95,100.93,100.94,616199999.0
2007-08-02 06:01:00,100.94,100.96,100.93,100.96,371699996.0
2007-08-02 06:02:00,100.96,100.99,100.96,100.99,579099998.0
2007-08-02 06:03:00,100.99,101.01,100.99,100.99,601599995.0
2007-08-02 06:04:00,100.99,100.99,100.96,100.965,607999996.0
2007-08-02 06:05:00,100.96,100.99,100.96,100.985,609799994.0
2007-08-02 06:06:00,100.98,100.99,100.96,100.965,994200003.0
2007-08-02 06:07:00,100.97,100.97,100.925,100.925,801100000.0
2007-08-02 06:08:00,100.93,100.94,100.89,100.91,1168399999.0
2007-08-02 06:09:00,100.91,100.93,100.88,100.88,1422699996.0
2007-08-02 06:10:00,100.875,100.88,100.81,100.81,1425900002.0
2007-08-02 06:11:00,100.81,100.81,100.74,100.75,1549599997.0
2007-08-02 06:12:00,100.77,100.81,100.76,100.8,831999999.0
2007-08-02 06:13:00,100.81,100.86,100.81,100.845,1228899995.0
2007-08-02 06:14:00,100.845,100.86,100.82,100.84,709099999.0
2007-08-02 06:15:00,100.84,100.84,100.79,100.8,1399900004.0
2007-08-02 06:16:00,100.81,100.81,100.78,100.78,495400000.0
2007-08-02 06:17:00,100.78,100.78,100.705,100.73,1319700006.0
2007-08-02 06:18:00,100.72,100.77,100.72,100.75,1727899980.0
2007-08-02 06:19:00,100.75,100.75,100.7,100.72,1207399995.0
2007-08-02 06:20:00,100.72,100.77,100.72,100.77,866900000.0
2007-08-02 06:21:00,100.77,100.78,100.75,100.78,568200000.0
2007-08-02 06:22:00,100.78,100.78,100.71,100.73,768600003.0
2007-08-02 06:23:00,100.73,100.73,100.68,100.685,1398999985.0
2007-08-02 06:24:00,100.685,100.72,100.685,100.69,786599997.0
2007-08-02 06:25:00,100.69,100.69,100.6,100.6,353800000.0
2007-08-02 06:26:00,100.6,100.64,100.54,100.54,1009599994.0
2007-08-02 06:27:00,100.54,100.59,100.54,100.57,748800001.0
2007-08-02 06:28:00,100.55,100.57,100.52,100.56,769799996.0
2007-08-02 06:29:00,100.56,100.6,100.54,100.55,783799997.0
2007-08-02 06:30:00,100.55,100.55,100.52,100.52,527200000.0
2007-08-02 06:31:00,100.51,100.56,100.51,100.55,1145100000.0
2007-08-02 06:32:00,100.55,100.61,100.54,100.61,1002700002.0
2007-08-02 06:33:00,100.61,100.64,100.57,100.64,1265099998.0
2007-08-02 06:34:00,100.64,100.68,100.63,100.65,1858599996.0
2007-08-02 06:35:00,100.66,100.68,100.66,100.67,346999999.0
2007-08-02 06:36:00,100.68,100.74,100.665,100.74,663099997.0
2007-08-02 06:37:00,100.74,100.77,100.73,100.76,906900001.0
2007-08-02 06:38:00,100.75,100.77,100.72,100.76,771999996.0
2007-08-02 06:39:00,100.76,100.84,100.76,100.84,839099997.0
2007-08-02 06:40:00,100.84,100.9,100.83,100.87,1005799996.0
2007-08-02 06:41:00,100.87,100.93,100.87,100.89,1010500002.0
2007-08-02 06:42:00,100.89,100.92,100.87,100.88,636299998.0
2007-08-02 06:43:00,100.89,100.9,100.86,100.88,485100000.0
2007-08-02 06:44:00,100.88,100.88,100.83,100.83,512399991.0
2007-08-02 06:45:00,100.84,100.85,100.795,100.8,781499997.0
2007-08-02 06:46:00,100.8,100.8,100.76,100.76,642500005.0
2007-08-02 06:47:00,100.76,100.77,100.69,100.7,1073699994.0
2007-08-02 06:48:00,100.71,100.72,100.63,100.69,1346300003.0
2007-08-02 06:49:00,100.68,100.72,100.68,100.71,573699999.0
2007-08-02 06:50:00,100.7,100.75,100.65,100.74,1346500008.0
2007-08-02 06:51:00,100.75,100.75,100.7,100.7,742700002.0
2007-08-02 06:52:00,100.7,100.73,100.7,100.72,219600001.0
2007-08-02 06:53:00,100.72,100.76,100.72,100.76,546800000.0
2007-08-02 06:54:00,100.76,100.8,100.76,100.78,618000001.0
2007-08-02 06:55:00,100.77,100.81,100.77,100.81,431800002.0
2007-08-02 06:56:00,100.81,100.92,100.81,100.91,1266699985.0
2007-08-02 06:57:00,100.91,100.95,100.89,100.94,906300004.0
2007-08-02 06:58:00,100.94,100.98,100.94,100.98,867800004.0
2007-08-02 06:59:00,100.98,101.0,100.96,100.97,582899993.0
2007-08-02 07:00:00,100.97,101.01,100.97,100.99,864599995.0
2007-08-02 07:01:00,100.99,101.03,100.99,101.02,262700003.0
2007-08-02 07:02:00,101.02,101.1,101.01,101.07,1714599991.0
2007-08-02 07:03:00,101.07,101.09,101.05,101.08,570499996.0
2007-08-02 07:04:00,101.07,101.1,101.06,101.06,448100006.0
2007-08-02 07:05:00,101.06,101.07,101.04,101.07,717399999.0
2007-08-02 07:06:00,101.07,101.13,101.07,101.12,193100000.0
2007-08-02 07:07:00,101.1,101.18,101.1,101.17,278400003.0
2007-08-02 07:08:00,101.17,101.17,101.09,101.11,537100003.0
2007-08-02 07:09:00,101.11,101.11,101.1,101.11,58400000.0
2007-08-02 07:10:00,101.11,101.11,101.06,101.08,546299995.0
2007-08-02 07:11:00,101.08,101.1,101.08,101.08,217900002.0
2007-08-02 07:12:00,101.08,101.13,101.08,101.08,281600002.0
2007-08-02 07:13:00,101.08,101.1,101.07,101.07,389699997.0
2007-08-02 07:14:00,101.07,101.13,101.06,101.1,667100002.0
2007-08-02 07:15:00,101.1,101.2,101.1,101.16,714699994.0
2007-08-02 07:16:00,101.16,101.19,101.14,101.16,403900001.0
2007-08-02 07:17:00,101.15,101.24,101.14,101.21,1290599987.0
2007-08-02 07:18:00,101.21,101.28,101.21,101.27,1127999995.0
2007-08-02 07:19:00,101.28,101.3,101.25,101.28,715499998.0
2007-08-02 07:20:00,101.28,101.33,101.25,101.3,1020599995.0
2007-08-02 07:21:00,101.3,101.31,101.27,101.29,383100000.0
2007-08-02 07:22:00,101.29,101.32,101.26,101.27,1096999982.0
2007-08-02 07:23:00,101.26,101.29,101.26,101.28,319999998.0
2007-08-02 07:24:00,101.27,101.28,101.23,101.23,1209599983.0
2007-08-02 07:25:00,101.23,101.24,101.19,101.21,420800003.0
2007-08-02 07:26:00,101.21,101.21,101.17,101.2,429699998.0
2007-08-02 07:27:00,101.2,101.22,101.2,101.21,1027499984.0
2007-08-02 07:28:00,101.22,101.24,101.21,101.23,382599998.0
2007-08-02 07:29:00,101.23,101.23,101.17,101.19,440599998.0
2007-08-02 07:30:00,101.19,101.19,101.16,101.18,456199993.0
2007-08-02 07:31:00,101.18,101.19,101.16,101.19,103100000.0
2007-08-02 07:32:00,101.19,101.19,101.15,101.16,233900000.0
2007-08-02 07:33:00,101.17,101.25,101.17,101.25,302900000.0
2007-08-02 07:34:00,101.24,101.27,101.23,101.25,662600001.0
2007-08-02 07:35:00,101.25,101.32,101.25,101.31,402000003.0
2007-08-02 07:36:00,101.31,101.33,101.3,101.33,622999989.0
2007-08-02 07:37:00,101.33,101.37,101.31,101.36,565900002.0
2007-08-02 07:38:00,101.36,101.36,101.275,101.31,1437799989.0
2007-08-02 07:39:00,101.31,101.36,101.31,101.36,694699999.0
2007-08-02 07:40:00,101.34,101.51,101.34,101.51,913199993.0
2007-08-02 07:41:00,101.5,101.58,101.48,101.57,1824899984.0
2007-08-02 07:42:00,101.57,101.61,101.55,101.56,847799997.0
2007-08-02 07:43:00,101.55,101.56,101.45,101.47,837500000.0
2007-08-02 07:44:00,101.47,101.52,101.47,101.52,161400000.0
2007-08-02 07:45:00,101.52,101.6,101.5,101.59,781199997.0
2007-08-02 07:46:00,101.59,101.6,101.5,101.52,600699998.0
2007-08-02 07:47:00,101.51,101.51,101.46,101.47,1347399985.0
2007-08-02 07:48:00,101.48,101.55,101.48,101.53,503599998.0
2007-08-02 07:49:00,101.53,101.56,101.51,101.52,476099995.0
2007-08-02 07:50:00,101.52,101.52,101.48,101.48,407700000.0
2007-08-02 07:51:00,101.48,101.51,101.47,101.47,1192100003.0
2007-08-02 07:52:00,101.47,101.52,101.44,101.47,914699999.0
2007-08-02 07:53:00,101.47,101.48,101.42,101.42,1123499999.0
2007-08-02 07:54:00,101.44,101.46,101.41,101.415,1212399993.0
2007-08-02 07:55:00,101.415,101.48,101.41,101.445,1055500005.0
2007-08-02 07:56:00,101.46,101.49,101.45,101.49,383299999.0
2007-08-02 07:57:00,101.49,101.49,101.41,101.48,458700002.0
2007-08-02 07:58:00,101.48,101.49,101.43,101.46,958799989.0
2007-08-02 07:59:00,101.46,101.48,101.45,101.47,916199994.0
2007-08-02 08:00:00,101.47,101.49,101.45,101.45,737200003.0
2007-08-02 08:01:00,101.45,101.47,101.38,101.45,1747199992.0
2007-08-02 08:02:00,101.44,101.51,101.43,101.5,744799995.0
2007-08-02 08:03:00,101.5,101.51,101.46,101.46,727799995.0
2007-08-02 08:04:00,101.46,101.48,101.43,101.43,1374000000.0
2007-08-02 08:05:00,101.43,101.46,101.415,101.45,1553500003.0
2007-08-02 08:06:00,101.45,101.47,101.425,101.43,2068500000.0
2007-08-02 08:07:00,101.43,101.46,101.42,101.425,1580299984.0
2007-08-02 08:08:00,101.39,101.41,101.37,101.39,973400008.0
2007-08-02 08:09:00,101.41,101.44,101.41,101.44,973400008.0
2007-08-02 08:10:00,101.43,101.44,101.41,101.44,973400008.0
2007-08-02 08:11:00,101.43,101.44,101.43,101.44,973400008.0
2007-08-02 08:12:00,101.45,101.47,101.44,101.47,973400008.0
2007-08-02 08:13:00,101.47,101.49,101.46,101.48,1734999994.0
2007-08-02 08:14:00,101.48,101.51,101.47,101.51,1489700002.0
2007-08-02 08:15:00,101.51,101.52,101.5,101.505,925799997.0
2007-08-02 08:16:00,101.505,101.52,101.48,101.5,1792200011.0
2007-08-02 08:17:00,101.495,101.51,101.48,101.49,1758900009.0
2007-08-02 08:18:00,101.49,101.5,101.465,101.48,1520800014.0
2007-08-02 08:19:00,101.48,101.48,101.47,101.47,894700010.0
2007-08-02 08:20:00,101.44,101.46,101.39,101.39,2083399998.0
2007-08-02 08:21:00,101.405,101.42,101.39,101.42,2083399998.0
2007-08-02 08:22:00,101.42,101.42,101.4,101.42,623099997.0
2007-08-02 08:23:00,101.42,101.43,101.41,101.42,1009399998.0
2007-08-02 08:24:00,101.43,101.45,101.42,101.45,1228999995.0
2007-08-02 08:25:00,101.45,101.47,101.43,101.47,2110199999.0
2007-08-02 08:26:00,101.47,101.475,101.43,101.47,2026599995.0
2007-08-02 08:27:00,101.48,101.53,101.46,101.5,1752700003.0
2007-08-02 08:28:00,101.52,101.55,101.5,101.52,1752700003.0
2007-08-02 08:29:00,101.52,101.53,101.49,101.51,1517200017.0
2007-08-02 08:30:00,101.51,101.53,101.49,101.51,1147899995.0
2007-08-02 08:31:00,101.515,101.54,101.49,101.53,427199997.0
2007-08-02 08:32:00,101.53,101.55,101.49,101.54,1266200000.0
2007-08-02 08:33:00,101.54,101.58,101.52,101.57,742199997.0
2007-08-02 08:34:00,101.57,101.59,101.52,101.59,913399990.0
2007-08-02 08:35:00,101.59,101.6,101.53,101.55,1602799999.0
2007-08-02 08:36:00,101.56,101.56,101.5,101.5,1343499978.0
2007-08-02 08:37:00,101.53,101.54,101.48,101.5,1374399992.0
2007-08-02 08:38:00,101.49,101.5,101.44,101.46,1161499990.0
2007-08-02 08:39:00,101.47,101.47,101.42,101.44,1111299991.0
2007-08-02 08:40:00,101.44,101.46,101.42,101.43,804999992.0
2007-08-02 08:41:00,101.43,101.465,101.43,101.45,543999994.0
2007-08-02 08:42:00,101.45,101.485,101.43,101.44,1805799982.0
2007-08-02 08:43:00,101.44,101.45,101.41,101.44,462399992.0
2007-08-02 08:44:00,101.44,101.45,101.39,101.44,1428599996.0
2007-08-02 08:45:00,101.44,101.49,101.4,101.47,1122400001.0
2007-08-02 08:46:00,101.48,101.5,101.46,101.49,995200004.0
2007-08-02 08:47:00,101.48,101.49,101.39,101.44,2006199996.0
2007-08-02 08:48:00,101.44,101.44,101.34,101.36,1445499990.0
2007-08-02 08:49:00,101.365,101.39,101.33,101.34,1406699999.0
2007-08-02 08:50:00,101.345,101.37,101.29,101.32,1658399988.0
2007-08-02 08:51:00,101.33,101.33,101.27,101.27,1482399985.0
2007-08-02 08:52:00,101.25,101.26,101.19,101.21,1327999993.0
2007-08-02 08:53:00,101.22,101.25,101.19,101.235,1327999993.0
2007-08-02 08:54:00,101.235,101.28,101.21,101.28,1044800000.0
2007-08-02 08:55:00,101.28,101.33,101.28,101.33,619299991.0
2007-08-02 08:56:00,101.35,101.35,101.31,101.35,619299991.0
2007-08-02 08:57:00,101.35,101.36,101.32,101.36,456299992.0
2007-08-02 08:58:00,101.36,101.37,101.345,101.35,957099988.0
2007-08-02 08:59:00,101.35,101.35,101.32,101.35,730500001.0
2007-08-02 09:00:00,101.35,101.35,101.32,101.33,777199994.0
2007-08-02 09:01:00,101.34,101.35,101.31,101.32,1230399987.0
2007-08-02 09:02:00,101.32,101.32,101.27,101.29,1208100002.0
2007-08-02 09:03:00,101.28,101.31,101.26,101.28,277900001.0
2007-08-02 09:04:00,101.29,101.3,101.25,101.26,537400000.0
2007-08-02 09:05:00,101.26,101.29,101.23,101.29,1012999999.0
2007-08-02 09:06:00,101.29,101.3,101.19,101.19,1879400001.0
2007-08-02 09:07:00,101.22,101.23,101.19,101.2,1256299983.0
2007-08-02 09:08:00,101.2,101.21,101.14,101.17,1440899992.0
2007-08-02 09:09:00,101.17,101.17,101.12,101.15,835499993.0
2007-08-02 09:10:00,101.15,101.19,101.14,101.18,625999992.0
2007-08-02 09:11:00,101.17,101.24,101.17,101.22,945999995.0
2007-08-02 09:12:00,101.22,101.23,101.18,101.22,632300004.0
2007-08-02 09:13:00,101.22,101.24,101.2,101.23,868499999.0
2007-08-02 09:14:00,101.23,101.28,101.16,101.19,1366400006.0
2007-08-02 09:15:00,101.2,101.24,101.19,101.21,866100001.0
2007-08-02 09:16:00,101.19,101.21,101.16,101.18,1299599995.0
2007-08-02 09:17:00,101.18,101.22,101.17,101.21,795099996.0
2007-08-02 09:18:00,101.21,101.22,101.19,101.21,434499999.0
2007-08-02 09:19:00,101.21,101.21,101.17,101.19,567499999.0
2007-08-02 09:20:00,101.19,101.21,101.18,101.19,691799998.0
2007-08-02 09:21:00,101.19,101.2,101.18,101.19,399900000.0
2007-08-02 09:22:00,101.19,101.21,101.175,101.18,437699996.0
2007-08-02 09:23:00,101.18,101.2,101.16,101.19,663999998.0
2007-08-02 09:24:00,101.18,101.21,101.14,101.18,476699998.0
2007-08-02 09:25:00,101.18,101.21,101.16,101.2,359899997.0
2007-08-02 09:26:00,101.2,101.2,101.16,101.2,657299995.0
2007-08-02 09:27:00,101.2,101.22,101.17,101.2,329200001.0
2007-08-02 09:28:00,101.2,101.2,101.15,101.19,848400005.0
2007-08-02 09:29:00,101.19,101.21,101.185,101.2,250200000.0
2007-08-02 09:30:00,101.2,101.22,101.19,101.2,344499999.0
2007-08-02 09:31:00,101.2,101.22,101.2,101.22,237299999.0
2007-08-02 09:32:00,101.22,101.27,101.2,101.24,1060499991.0
2007-08-02 09:33:00,101.24,101.25,101.22,101.24,405299997.0
2007-08-02 09:34:00,101.24,101.27,101.215,101.24,1375999986.0
2007-08-02 09:35:00,101.25,101.27,101.21,101.26,438799999.0
2007-08-02 09:36:00,101.265,101.3,101.265,101.29,205299998.0
2007-08-02 09:37:00,101.29,101.32,101.28,101.3,538400001.0
2007-08-02 09:38:00,101.3,101.32,101.29,101.32,446100001.0
2007-08-02 09:39:00,101.32,101.32,101.29,101.31,372600000.0
2007-08-02 09:40:00,101.3,101.32,101.3,101.31,203100000.0
2007-08-02 09:41:00,101.31,101.32,101.27,101.28,382099999.0
2007-08-02 09:42:00,101.28,101.35,101.26,101.35,2111400001.0
2007-08-02 09:43:00,101.35,101.4,101.34,101.38,2051100003.0
2007-08-02 09:44:00,101.37,101.39,101.34,101.36,939499998.0
2007-08-02 09:45:00,101.36,101.37,101.33,101.36,696399994.0
2007-08-02 09:46:00,101.36,101.38,101.36,101.38,467500000.0
2007-08-02 09:47:00,101.38,101.4,101.34,101.395,631699999.0
2007-08-02 09:48:00,101.4,101.41,101.36,101.38,765700000.0
2007-08-02 09:49:00,101.38,101.4,101.38,101.4,1116200001.0
2007-08-02 09:50:00,101.4,101.51,101.4,101.48,1243799995.0
2007-08-02 09:51:00,101.48,101.49,101.45,101.47,540400001.0
2007-08-02 09:52:00,101.48,101.49,101.45,101.48,1217399985.0
2007-08-02 09:53:00,101.48,101.49,101.45,101.47,1737099994.0
2007-08-02 09:54:00,101.47,101.51,101.47,101.49,824799999.0
2007-08-02 09:55:00,101.49,101.49,101.44,101.47,882899995.0
2007-08-02 09:56:00,101.46,101.47,101.43,101.45,666099999.0
2007-08-02 09:57:00,101.45,101.46,101.44,101.46,783300001.0
2007-08-02 09:58:00,101.46,101.49,101.44,101.44,1310500002.0
2007-08-02 09:59:00,101.43,101.48,101.39,101.44,1904299985.0
2007-08-02 10:00:00,101.44,101.44,101.37,101.39,1224500000.0
2007-08-02 10:01:00,101.39,101.4,101.34,101.38,557499996.0
2007-08-02 10:02:00,101.38,101.39,101.36,101.39,328800000.0
2007-08-02 10:03:00,101.39,101.41,101.36,101.39,244500000.0
2007-08-02 10:04:00,101.4,101.4,101.34,101.37,1918099993.0
2007-08-02 10:05:00,101.37,101.38,101.33,101.33,1256400002.0
2007-08-02 10:06:00,101.33,101.35,101.31,101.35,845999999.0
2007-08-02 10:07:00,101.34,101.36,101.34,101.36,190000001.0
2007-08-02 10:08:00,101.35,101.36,101.34,101.36,512499997.0
2007-08-02 10:09:00,101.36,101.37,101.335,101.34,1824899997.0
2007-08-02 10:10:00,101.34,101.36,101.33,101.35,713999996.0
2007-08-02 10:11:00,101.35,101.36,101.3,101.34,933400004.0
2007-08-02 10:12:00,101.34,101.37,101.31,101.33,1125599992.0
2007-08-02 10:13:00,101.33,101.34,101.32,101.34,401600000.0
2007-08-02 10:14:00,101.34,101.35,101.33,101.34,1054899991.0
2007-08-02 10:15:00,101.35,101.36,101.33,101.34,651699996.0
2007-08-02 10:16:00,101.34,101.34,101.32,101.34,541899999.0
2007-08-02 10:17:00,101.34,101.36,101.31,101.35,332099999.0
2007-08-02 10:18:00,101.35,101.38,101.34,101.38,671399996.0
2007-08-02 10:19:00,101.375,101.385,101.35,101.38,355300000.0
2007-08-02 10:20:00,101.38,101.38,101.35,101.35,520000000.0
2007-08-02 10:21:00,101.36,101.37,101.33,101.37,725799994.0
2007-08-02 10:22:00,101.37,101.37,101.36,101.37,736599992.0
2007-08-02 10:23:00,101.37,101.39,101.36,101.37,606399998.0
2007-08-02 10:24:00,101.37,101.37,101.34,101.37,208800000.0
2007-08-02 10:25:00,101.37,101.4,101.34,101.38,695199998.0
2007-08-02 10:26:00,101.38,101.41,101.38,101.4,738699987.0
2007-08-02 10:27:00,101.37,101.42,101.37,101.4,1106299998.0
2007-08-02 10:28:00,101.4,101.41,101.35,101.4,490700001.0
2007-08-02 10:29:00,101.4,101.41,101.35,101.4,280600009.0
2007-08-02 10:30:00,101.4,101.4,101.35,101.39,476599992.0
2007-08-02 10:31:00,101.39,101.4,101.39,101.4,227200002.0
2007-08-02 10:32:00,101.385,101.41,101.37,101.38,861699994.0
2007-08-02 10:33:00,101.385,101.43,101.37,101.41,940599986.0
2007-08-02 10:34:00,101.41,101.44,101.39,101.43,629799996.0
2007-08-02 10:35:00,101.43,101.43,101.4,101.43,299700002.0
2007-08-02 10:36:00,101.43,101.51,101.43,101.5,818099996.0
2007-08-02 10:37:00,101.5,101.5,101.465,101.48,509199994.0
2007-08-02 10:38:00,101.48,101.48,101.44,101.47,589700001.0
2007-08-02 10:39:00,101.47,101.51,101.455,101.51,909899993.0
2007-08-02 10:40:00,101.51,101.54,101.48,101.54,625599999.0
2007-08-02 10:41:00,101.54,101.55,101.49,101.51,907899994.0
2007-08-02 10:42:00,101.51,101.51,101.44,101.48,998999995.0
2007-08-02 10:43:00,101.47,101.51,101.45,101.51,1288100003.0
2007-08-02 10:44:00,101.51,101.54,101.5,101.54,631599994.0
2007-08-02 10:45:00,101.53,101.53,101.5,101.53,634599991.0
2007-08-02 10:46:00,101.51,101.53,101.5,101.53,421399999.0
2007-08-02 10:47:00,101.53,101.53,101.51,101.51,431199999.0
2007-08-02 10:48:00,101.51,101.54,101.47,101.47,594899999.0
2007-08-02 10:49:00,101.505,101.52,101.46,101.46,1186499999.0
2007-08-02 10:50:00,101.47,101.47,101.44,101.46,473300002.0
2007-08-02 10:51:00,101.46,101.48,101.46,101.48,278300000.0
2007-08-02 10:52:00,101.48,101.48,101.47,101.48,237000000.0
2007-08-02 10:53:00,101.48,101.5,101.45,101.49,506800000.0
2007-08-02 10:54:00,101.49,101.49,101.44,101.455,487499999.0
2007-08-02 10:55:00,101.46,101.48,101.44,101.46,401900002.0
2007-08-02 10:56:00,101.46,101.5,101.44,101.49,345600000.0
2007-08-02 10:57:00,101.49,101.5,101.47,101.5,668499993.0
2007-08-02 10:58:00,101.48,101.5,101.48,101.485,88700000.0
2007-08-02 10:59:00,101.5,101.5,101.47,101.49,515500005.0
2007-08-02 11:00:00,101.5,101.5,101.48,101.49,96600000.0
2007-08-02 11:01:00,101.5,101.5,101.49,101.49,72000000.0
2007-08-02 11:02:00,101.5,101.52,101.48,101.51,572999996.0
2007-08-02 11:03:00,101.51,101.52,101.5,101.5,307600000.0
2007-08-02 11:04:00,101.47,101.53,101.47,101.52,501699995.0
2007-08-02 11:05:00,101.52,101.53,101.5,101.51,418899998.0
2007-08-02 11:06:00,101.51,101.54,101.51,101.53,410199994.0
2007-08-02 11:07:00,101.53,101.54,101.52,101.53,214399999.0
2007-08-02 11:08:00,101.52,101.55,101.52,101.54,515399997.0
2007-08-02 11:09:00,101.53,101.54,101.53,101.53,10400000.0
2007-08-02 11:10:00,101.52,101.54,101.49,101.51,371599998.0
2007-08-02 11:11:00,101.51,101.52,101.49,101.52,398499992.0
2007-08-02 11:12:00,101.52,101.52,101.5,101.52,197099999.0
2007-08-02 11:13:00,101.51,101.53,101.505,101.52,200300000.0
2007-08-02 11:14:00,101.52,101.54,101.5,101.53,191000000.0
2007-08-02 11:15:00,101.53,101.54,101.49,101.54,1091600004.0
2007-08-02 11:16:00,101.54,101.55,101.52,101.53,476599999.0
2007-08-02 11:17:00,101.53,101.53,101.48,101.52,589400000.0
2007-08-02 11:18:00,101.52,101.53,101.49,101.53,172999998.0
2007-08-02 11:19:00,101.52,101.54,101.49,101.52,657699997.0
2007-08-02 11:20:00,101.515,101.52,101.47,101.5,666599998.0
2007-08-02 11:21:00,101.5,101.51,101.46,101.46,356000000.0
2007-08-02 11:22:00,101.48,101.48,101.43,101.46,697200000.0
2007-08-02 11:23:00,101.46,101.48,101.46,101.47,380799997.0
2007-08-02 11:24:00,101.47,101.48,101.46,101.47,209100004.0
2007-08-02 11:25:00,101.44,101.47,101.44,101.47,35400000.0
2007-08-02 11:26:00,101.46,101.47,101.44,101.46,355399998.0
2007-08-02 11:27:00,101.46,101.47,101.45,101.46,159000000.0
2007-08-02 11:28:00,101.45,101.47,101.45,101.47,208000000.0
2007-08-02 11:29:00,101.45,101.47,101.42,101.46,411099997.0
2007-08-02 11:30:00,101.45,101.47,101.42,101.45,339699999.0
2007-08-02 11:31:00,101.45,101.47,101.43,101.47,467400000.0
2007-08-02 11:32:00,101.47,101.48,101.44,101.47,1426299996.0
2007-08-02 11:33:00,101.44,101.5,101.44,101.49,502500000.0
2007-08-02 11:34:00,101.5,101.5,101.45,101.49,265699997.0
2007-08-02 11:35:00,101.49,101.49,101.48,101.49,154400000.0
2007-08-02 11:36:00,101.49,101.5,101.48,101.49,148500000.0
2007-08-02 11:37:00,101.49,101.49,101.41,101.445,1238599988.0
2007-08-02 11:38:00,101.45,101.48,101.44,101.45,1137200010.0
2007-08-02 11:39:00,101.44,101.44,101.42,101.43,846599985.0
2007-08-02 11:40:00,101.45,101.48,101.43,101.48,385799999.0
2007-08-02 11:41:00,101.48,101.49,101.45,101.48,667100002.0
2007-08-02 11:42:00,101.48,101.5,101.46,101.48,1112599992.0
2007-08-02 11:43:00,101.48,101.49,101.445,101.47,753599997.0
2007-08-02 11:44:00,101.47,101.48,101.41,101.44,562200001.0
2007-08-02 11:45:00,101.45,101.45,101.4,101.44,914399999.0
2007-08-02 11:46:00,101.44,101.44,101.41,101.42,688699999.0
2007-08-02 11:47:00,101.42,101.42,101.39,101.42,380399998.0
2007-08-02 11:48:00,101.42,101.43,101.41,101.42,369899993.0
2007-08-02 11:49:00,101.42,101.45,101.41,101.45,286600000.0
2007-08-02 11:50:00,101.43,101.46,101.425,101.45,459099998.0
2007-08-02 11:51:00,101.45,101.48,101.45,101.47,607400000.0
2007-08-02 11:52:00,101.47,101.51,101.47,101.5,722199996.0
2007-08-02 11:53:00,101.48,101.51,101.46,101.51,1143299995.0
2007-08-02 11:54:00,101.51,101.52,101.46,101.49,575599993.0
2007-08-02 11:55:00,101.5,101.51,101.48,101.51,1102699996.0
2007-08-02 11:56:00,101.51,101.52,101.49,101.51,1148999990.0
2007-08-02 11:57:00,101.51,101.53,101.49,101.5,357300000.0
2007-08-02 11:58:00,101.5,101.5,101.47,101.47,380200000.0
2007-08-02 11:59:00,101.47,101.47,101.41,101.46,816300003.0
2007-08-02 12:00:00,101.46,101.48,101.44,101.44,760300000.0
2007-08-02 12:01:00,101.44,101.45,101.42,101.45,470299993.0
2007-08-02 12:02:00,101.45,101.47,101.44,101.47,590499999.0
2007-08-02 12:03:00,101.47,101.47,101.43,101.45,851800000.0
2007-08-02 12:04:00,101.45,101.48,101.45,101.48,472699999.0
2007-08-02 12:05:00,101.47,101.47,101.45,101.46,698599994.0
2007-08-02 12:06:00,101.46,101.49,101.45,101.47,634200000.0
2007-08-02 12:07:00,101.47,101.47,101.42,101.44,591399997.0
2007-08-02 12:08:00,101.43,101.46,101.43,101.44,697599996.0
2007-08-02 12:09:00,101.44,101.46,101.42,101.46,183800000.0
2007-08-02 12:10:00,101.45,101.46,101.43,101.46,151199998.0
2007-08-02 12:11:00,101.45,101.47,101.44,101.46,217599998.0
2007-08-02 12:12:00,101.46,101.48,101.45,101.46,660299997.0
2007-08-02 12:13:00,101.46,101.49,101.44,101.49,351800000.0
2007-08-02 12:14:00,101.5,101.52,101.48,101.51,820499987.0
2007-08-02 12:15:00,101.51,101.52,101.51,101.51,78300000.0
2007-08-02 12:16:00,101.51,101.52,101.49,101.51,583399995.0
2007-08-02 12:17:00,101.51,101.56,101.5,101.54,808699997.0
2007-08-02 12:18:00,101.54,101.55,101.49,101.5,602999997.0
2007-08-02 12:19:00,101.5,101.52,101.49,101.51,636299994.0
2007-08-02 12:20:00,101.52,101.53,101.48,101.53,134799999.0
2007-08-02 12:21:00,101.53,101.53,101.5,101.52,276600000.0
2007-08-02 12:22:00,101.52,101.52,101.46,101.48,568199999.0
2007-08-02 12:23:00,101.48,101.49,101.47,101.48,151100000.0
2007-08-02 12:24:00,101.48,101.5,101.46,101.49,723000008.0
2007-08-02 12:25:00,101.49,101.5,101.48,101.48,956299996.0
2007-08-02 12:26:00,101.48,101.51,101.47,101.5,782199992.0
2007-08-02 12:27:00,101.5,101.5,101.47,101.5,612199998.0
2007-08-02 12:28:00,101.49,101.51,101.48,101.51,164500000.0
2007-08-02 12:29:00,101.51,101.51,101.47,101.5,345900003.0
2007-08-02 12:30:00,101.5,101.53,101.48,101.53,309000000.0
2007-08-02 12:31:00,101.53,101.54,101.51,101.51,1146899993.0
2007-08-02 12:32:00,101.52,101.53,101.49,101.51,1168599981.0
2007-08-02 12:33:00,101.51,101.53,101.5,101.52,761499993.0
2007-08-02 12:34:00,101.52,101.53,101.5,101.51,378999998.0
2007-08-02 12:35:00,101.51,101.53,101.49,101.51,570799997.0
2007-08-02 12:36:00,101.51,101.52,101.48,101.5,363899999.0
2007-08-02 12:37:00,101.5,101.5,101.465,101.47,179000000.0
2007-08-02 12:38:00,101.47,101.49,101.47,101.47,150100000.0
2007-08-02 12:39:00,101.475,101.49,101.45,101.47,646100000.0
2007-08-02 12:40:00,101.47,101.48,101.46,101.48,519400002.0
2007-08-02 12:41:00,101.48,101.48,101.44,101.44,333099996.0
2007-08-02 12:42:00,101.44,101.46,101.42,101.45,425299998.0
2007-08-02 12:43:00,101.45,101.47,101.44,101.47,321200000.0
2007-08-02 12:44:00,101.47,101.47,101.44,101.45,394499994.0
2007-08-02 12:45:00,101.46,101.46,101.44,101.46,203999998.0
2007-08-02 12:46:00,101.46,101.46,101.44,101.46,749899992.0
2007-08-02 12:47:00,101.46,101.46,101.43,101.43,686599990.0
2007-08-02 12:48:00,101.43,101.49,101.43,101.49,761300001.0
2007-08-02 12:49:00,101.47,101.47,101.44,101.46,538200003.0
2007-08-02 12:50:00,101.46,101.5,101.46,101.5,322000000.0
2007-08-02 12:51:00,101.5,101.53,101.475,101.53,510500000.0
2007-08-02 12:52:00,101.53,101.53,101.49,101.51,267899999.0
2007-08-02 12:53:00,101.51,101.56,101.51,101.54,1099799987.0
2007-08-02 12:54:00,101.54,101.56,101.54,101.56,350500000.0
2007-08-02 12:55:00,101.56,101.56,101.51,101.51,447399997.0
2007-08-02 12:56:00,101.54,101.54,101.52,101.52,332000000.0
2007-08-02 12:57:00,101.52,101.55,101.51,101.54,675600000.0
2007-08-02 12:58:00,101.54,101.54,101.51,101.52,284199999.0
2007-08-02 12:59:00,101.51,101.53,101.495,101.51,964299992.0
2007-08-02 13:00:00,101.5,101.54,101.49,101.52,679499997.0
2007-08-02 13:01:00,101.52,101.52,101.48,101.49,354599998.0
2007-08-02 13:02:00,101.49,101.51,101.48,101.49,184699999.0
2007-08-02 13:03:00,101.49,101.5,101.47,101.48,222200000.0
2007-08-02 13:04:00,101.49,101.49,101.44,101.48,442399997.0
2007-08-02 13:05:00,101.46,101.47,101.46,101.47,235899999.0
2007-08-02 13:06:00,101.47,101.48,101.44,101.48,689300004.0
2007-08-02 13:07:00,101.48,101.49,101.45,101.49,491299997.0
2007-08-02 13:08:00,101.49,101.5,101.48,101.49,272000000.0
2007-08-02 13:09:00,101.49,101.52,101.48,101.52,453399996.0
2007-08-02 13:10:00,101.52,101.52,101.48,101.49,805700001.0
2007-08-02 13:11:00,101.49,101.49,101.45,101.47,642199992.0
2007-08-02 13:12:00,101.47,101.49,101.47,101.47,851100000.0
2007-08-02 13:13:00,101.47,101.48,101.43,101.47,443999999.0
2007-08-02 13:14:00,101.46,101.5,101.46,101.49,355999999.0
2007-08-02 13:15:00,101.49,101.49,101.43,101.47,264800000.0
2007-08-02 13:16:00,101.47,101.5,101.44,101.49,599199998.0
2007-08-02 13:17:00,101.5,101.51,101.46,101.47,507300001.0
2007-08-02 13:18:00,101.47,101.49,101.46,101.48,450399995.0
2007-08-02 13:19:00,101.48,101.5,101.47,101.48,1026599990.0
2007-08-02 13:20:00,101.49,101.52,101.46,101.52,403999998.0
2007-08-02 13:21:00,101.52,101.54,101.51,101.51,526499998.0
2007-08-02 13:22:00,101.53,101.56,101.51,101.53,1082900001.0
2007-08-02 13:23:00,101.54,101.57,101.53,101.57,517699997.0
2007-08-02 13:24:00,101.55,101.59,101.53,101.57,675699997.0
2007-08-02 13:25:00,101.56,101.59,101.54,101.58,1137399998.0
2007-08-02 13:26:00,101.58,101.59,101.57,101.58,407200000.0
2007-08-02 13:27:00,101.58,101.58,101.55,101.57,800100001.0
2007-08-02 13:28:00,101.58,101.59,101.54,101.59,700099999.0
2007-08-02 13:29:00,101.59,101.62,101.58,101.62,722300000.0
2007-08-02 13:30:00,101.62,101.7,101.61,101.675,1865600009.0
2007-08-02 13:31:00,101.68,101.68,101.64,101.67,631200002.0
2007-08-02 13:32:00,101.67,101.69,101.66,101.675,783499994.0
2007-08-02 13:33:00,101.66,101.71,101.66,101.69,813699995.0
2007-08-02 13:34:00,101.69,101.69,101.64,101.69,382300000.0
2007-08-02 13:35:00,101.69,101.7,101.66,101.68,533899997.0
2007-08-02 13:36:00,101.68,101.72,101.68,101.695,712400000.0
2007-08-02 13:37:00,101.69,101.75,101.66,101.75,1452500003.0
2007-08-02 13:38:00,101.75,101.81,101.75,101.78,1301600001.0
2007-08-02 13:39:00,101.78,101.82,101.76,101.81,1165199999.0
2007-08-02 13:40:00,101.8,101.86,101.79,101.83,2041999997.0
2007-08-02 13:41:00,101.83,101.83,101.78,101.8,809599999.0
2007-08-02 13:42:00,101.78,101.8,101.77,101.79,702499999.0
2007-08-02 13:43:00,101.79,101.8,101.75,101.8,822799988.0
2007-08-02 13:44:00,101.8,101.81,101.76,101.81,516300001.0
2007-08-02 13:45:00,101.81,101.82,101.79,101.79,416300000.0
2007-08-02 13:46:00,101.79,101.81,101.76,101.77,898199998.0
2007-08-02 13:47:00,101.77,101.78,101.7,101.73,1642099993.0
2007-08-02 13:48:00,101.74,101.74,101.65,101.68,1113799993.0
2007-08-02 13:49:00,101.68,101.69,101.67,101.69,517500000.0
2007-08-02 13:50:00,101.69,101.7,101.63,101.66,1586300007.0
2007-08-02 13:51:00,101.66,101.67,101.64,101.67,842500001.0
2007-08-02 13:52:00,101.67,101.68,101.65,101.66,193099998.0
2007-08-02 13:53:00,101.66,101.67,101.645,101.645,457500000.0
2007-08-02 13:54:00,101.64,101.66,101.62,101.64,237900003.0
2007-08-02 13:55:00,101.64,101.66,101.64,101.66,293600000.0
2007-08-02 13:56:00,101.66,101.68,101.64,101.67,808100002.0
2007-08-02 13:57:00,101.67,101.67,101.555,101.66,1374200001.0
2007-08-02 13:58:00,101.66,101.74,101.65,101.72,1873999989.0
2007-08-02 13:59:00,101.72,101.73,101.67,101.71,1168500003.0
2007-08-02 14:00:00,101.71,101.75,101.7,101.75,855999999.0
2007-08-02 14:01:00,101.75,101.76,101.73,101.73,440599998.0
2007-08-02 14:02:00,101.73,101.76,101.705,101.705,698899998.0
2007-08-02 14:03:00,101.705,101.77,101.7,101.76,787499994.0
2007-08-02 14:04:00,101.76,101.77,101.74,101.75,511500003.0
2007-08-02 14:05:00,101.76,101.8,101.75,101.8,412299999.0
2007-08-02 14:06:00,101.8,101.81,101.775,101.79,233299996.0
2007-08-02 14:07:00,101.77,101.77,101.755,101.77,331200000.0
2007-08-02 14:08:00,101.77,101.77,101.75,101.75,428000000.0
2007-08-02 14:09:00,101.76,101.81,101.74,101.79,935999995.0
2007-08-02 14:10:00,101.8,101.8,101.78,101.79,375099999.0
2007-08-02 14:11:00,101.78,101.81,101.74,101.81,701099998.0
2007-08-02 14:12:00,101.81,101.82,101.8,101.82,724099991.0
2007-08-02 14:13:00,101.82,101.91,101.8,101.9,1305899998.0
2007-08-02 14:14:00,101.9,102.01,101.88,102.01,2103800007.0
2007-08-02 14:15:00,102.0,102.01,101.94,101.97,1134999994.0
2007-08-02 14:16:00,101.97,101.99,101.92,101.93,1781199994.0
2007-08-02 14:17:00,101.89,101.98,101.87,101.96,1905899990.0
2007-08-02 14:18:00,101.97,102.01,101.94,101.99,1905899990.0
2007-08-02 14:19:00,101.995,102.0,101.92,101.95,954299999.0
2007-08-02 14:20:00,101.95,101.95,101.91,101.935,608800000.0
2007-08-02 14:21:00,101.935,101.965,101.89,101.905,408000000.0
2007-08-02 14:22:00,101.895,101.92,101.84,101.91,568099999.0
2007-08-02 14:23:00,101.91,101.95,101.885,101.93,484400000.0
2007-08-02 14:24:00,101.93,101.95,101.89,101.93,765799997.0
2007-08-02 14:25:00,101.93,101.95,101.93,101.95,687499996.0
2007-08-02 14:26:00,101.95,101.98,101.93,101.98,911699996.0
2007-08-02 14:27:00,101.98,102.03,101.94,102.03,844599997.0
2007-08-02 14:28:00,102.03,102.04,101.96,101.98,1820699990.0
2007-08-02 14:29:00,101.98,102.0,101.95,101.97,986299993.0
2007-08-02 14:30:00,101.95,101.99,101.91,101.97,1811099989.0
2007-08-02 14:31:00,101.97,102.02,101.945,101.99,1594200001.0
2007-08-02 14:32:00,101.995,102.01,101.98,102.0,961500002.0
2007-08-02 14:33:00,102.0,102.01,101.95,101.96,905099996.0
2007-08-02 14:34:00,101.96,102.01,101.96,101.995,1478399990.0
2007-08-02 14:35:00,102.0,102.05,101.98,102.02,1699399994.0
2007-08-02 14:36:00,102.02,102.03,101.98,102.02,1816499995.0
2007-08-02 14:37:00,102.02,102.05,101.99,102.01,1185099996.0
2007-08-02 14:38:00,102.02,102.03,101.995,102.01,1144199991.0
2007-08-02 14:39:00,101.98,102.0,101.96,101.98,1045199998.0
2007-08-02 14:40:00,101.99,102.0,101.94,101.98,1045199998.0
2007-08-02 14:41:00,101.98,101.98,101.93,101.95,1024799999.0
2007-08-02 14:42:00,101.96,101.97,101.92,101.96,1147799996.0
2007-08-02 14:43:00,101.96,101.98,101.93,101.97,1028899998.0
2007-08-02 14:44:00,101.95,102.03,101.94,102.02,739999999.0
2007-08-02 14:45:00,102.01,102.05,102.01,102.04,1162600000.0
2007-08-02 14:46:00,102.04,102.06,102.01,102.04,1444700002.0
2007-08-02 14:47:00,102.04,102.05,102.01,102.04,1061800004.0
2007-08-02 14:48:00,102.04,102.06,102.0,102.0,1404499994.0
2007-08-02 14:49:00,102.01,102.11,102.01,102.08,1364299994.0
2007-08-02 14:50:00,102.07,102.1,102.05,102.08,1364299994.0
2007-08-02 14:51:00,102.1,102.1,102.05,102.055,1364299994.0
2007-08-02 14:52:00,102.055,102.08,102.04,102.07,1704499993.0
2007-08-02 14:53:00,102.05,102.105,102.05,102.105,465600000.0
2007-08-02 14:54:00,102.105,102.16,102.09,102.125,376200000.0
2007-08-02 14:55:00,102.12,102.16,102.09,102.14,545700000.0
2007-08-02 14:56:00,102.14,102.255,102.11,102.235,777200002.0
2007-08-02 14:57:00,102.23,102.28,102.21,102.235,868700003.0
2007-08-02 14:58:00,102.25,102.25,102.19,102.21,394000000.0
2007-08-02 14:59:00,102.21,102.21,102.07,102.12,579300000.0
2007-08-02 15:00:00,102.12,102.12,102.04,102.08,459800000.0
2007-08-02 15:01:00,102.07,102.1,102.03,102.06,837200002.0
2007-08-02 15:02:00,102.06,102.08,101.94,102.03,989200001.0
2007-08-02 15:03:00,102.0,102.04,101.95,101.965,832700003.0
2007-08-02 15:04:00,101.94,102.0,101.92,101.99,738700002.0
2007-08-02 15:05:00,101.99,102.02,101.975,101.99,447900000.0
2007-08-02 15:06:00,102.02,102.03,101.98,102.02,594700003.0
2007-08-02 15:07:00,102.03,102.04,101.97,102.0,598800000.0
2007-08-02 15:08:00,101.98,102.02,101.97,101.98,494000001.0
2007-08-02 15:09:00,101.98,102.005,101.965,101.965,289600000.0
2007-08-02 15:10:00,101.985,102.0,101.975,102.0,56200000.0
2007-08-02 15:11:00,102.1,102.15,102.09,102.1,576200000.0
2007-08-02 15:12:00,102.13,102.14,102.09,102.12,352699999.0
2007-08-02 15:13:00,102.12,102.15,102.04,102.06,258600000.0
2007-08-02 15:14:00,102.03,102.06,101.98,102.02,193200000.0
2007-08-02 15:15:00,102.0,102.04,101.95,101.96,74900000.0
2007-08-02 15:16:00,101.99,102.01,101.92,101.96,167400000.0
2007-08-02 15:17:00,101.95,101.98,101.94,101.97,135900000.0
2007-08-02 15:18:00,101.97,101.98,101.93,101.95,73900000.0
2007-08-02 15:19:00,101.98,101.98,101.92,101.94,153200000.0
2007-08-02 15:20:00,101.96,101.97,101.85,101.88,235500000.0
2007-08-02 15:21:00,101.9,101.9,101.87,101.88,143400000.0
2007-08-02 15:22:00,101.89,101.93,101.87,101.93,182100000.0
2007-08-02 15:23:00,101.93,101.93,101.89,101.92,117600000.0
2007-08-02 15:24:00,101.9,101.95,101.89,101.94,98600000.0
2007-08-02 15:25:00,101.94,101.99,101.9,101.95,475700000.0
2007-08-02 15:26:00,101.95,101.99,101.95,101.96,147900000.0
2007-08-02 15:27:00,101.94,101.99,101.94,101.96,375500002.0
2007-08-02 15:28:00,101.98,101.98,101.9,101.9,870400000.0
2007-08-02 15:29:00,101.92,101.94,101.89,101.92,1089300001.0
2007-08-02 15:30:00,101.9,102.0,101.9,101.99,1744499999.0
2007-08-02 15:31:00,101.99,101.99,101.9,101.93,477700000.0
2007-08-02 15:32:00,101.93,102.0,101.93,101.94,1207699996.0
2007-08-02 15:33:00,101.94,102.01,101.94,102.01,1054799998.0
2007-08-02 15:34:00,102.01,102.05,101.99,102.05,1158000000.0
2007-08-02 15:35:00,102.03,102.09,102.03,102.05,1601399997.0
2007-08-02 15:36:00,102.08,102.09,101.99,102.01,1893200001.0
2007-08-02 15:37:00,102.01,102.06,102.0,102.05,877100001.0
2007-08-02 15:38:00,102.03,102.09,102.02,102.09,895400002.0
2007-08-02 15:39:00,102.09,102.14,102.06,102.11,703700000.0
2007-08-02 15:40:00,102.11,102.12,102.07,102.12,1253300003.0
2007-08-02 15:41:00,102.12,102.17,102.12,102.15,975199993.0
2007-08-02 15:42:00,102.15,102.16,102.12,102.15,531200004.0
2007-08-02 15:43:00,102.15,102.17,102.13,102.16,804600002.0
2007-08-02 15:44:00,102.16,102.17,102.14,102.14,605199999.0
2007-08-02 15:45:00,102.14,102.16,102.07,102.07,880799998.0
2007-08-02 15:46:00,102.07,102.08,102.05,102.06,960799998.0
2007-08-02 15:47:00,102.06,102.09,102.05,102.05,603300000.0
2007-08-02 15:48:00,102.05,102.1,102.05,102.1,837499999.0
2007-08-02 15:49:00,102.1,102.11,102.06,102.07,1387099984.0
2007-08-02 15:50:00,102.08,102.09,102.07,102.07,901500007.0
2007-08-02 15:51:00,102.08,102.1,102.06,102.09,1026100003.0
2007-08-02 15:52:00,102.09,102.12,102.08,102.11,1558100001.0
2007-08-02 15:53:00,102.11,102.13,102.07,102.11,1146699997.0
2007-08-02 15:54:00,102.12,102.12,102.06,102.06,824200004.0
2007-08-02 15:55:00,102.06,102.07,102.01,102.04,1828000003.0
2007-08-02 15:56:00,102.04,102.07,102.03,102.05,1902799991.0
2007-08-02 15:57:00,102.05,102.08,102.02,102.05,1403400001.0
2007-08-02 15:58:00,102.03,102.08,102.03,102.05,1548800011.0
2007-08-02 15:59:00,102.04,102.06,101.94,102.03,709899999.0
2007-08-02 16:00:00,102.02,102.06,102.0,102.03,1965599998.0
2007-08-02 16:01:00,102.04,102.06,102.02,102.03,1262400000.0
2007-08-02 16:02:00,102.03,102.04,102.0,102.0,1152500006.0
2007-08-02 16:03:00,102.02,102.03,101.99,102.03,1282500001.0
2007-08-02 16:04:00,102.03,102.03,101.96,101.97,1969399988.0
2007-08-02 16:05:00,101.98,101.98,101.94,101.95,975400001.0
2007-08-02 16:06:00,101.95,101.95,101.89,101.94,1611400001.0
2007-08-02 16:07:00,101.94,101.95,101.91,101.93,744899999.0
2007-08-02 16:08:00,101.91,101.93,101.85,101.87,1761299994.0
2007-08-02 16:09:00,101.87,101.94,101.84,101.94,1572000001.0
2007-08-02 16:10:00,101.94,101.96,101.93,101.95,800499999.0
2007-08-02 16:11:00,101.95,101.98,101.93,101.96,1338199982.0
2007-08-02 16:12:00,101.96,101.96,101.9,101.91,1473999999.0
2007-08-02 16:13:00,101.92,101.93,101.9,101.93,1028800002.0
2007-08-02 16:14:00,101.93,101.99,101.91,101.99,939399997.0
2007-08-02 16:15:00,101.99,102.03,101.97,102.03,1206399991.0
2007-08-02 16:16:00,102.03,102.06,101.99,102.04,957699998.0
2007-08-02 16:17:00,102.04,102.09,102.02,102.08,1310699998.0
2007-08-02 16:18:00,102.08,102.11,102.06,102.07,1153700003.0
2007-08-02 16:19:00,102.07,102.08,102.04,102.05,1383000006.0
2007-08-02 16:20:00,102.05,102.07,102.01,102.02,1559699997.0
2007-08-02 16:21:00,102.02,102.08,102.02,102.08,1818799992.0
2007-08-02 16:22:00,102.08,102.09,102.03,102.04,1022100013.0
2007-08-02 16:23:00,102.05,102.05,102.01,102.03,1042199995.0
2007-08-02 16:24:00,102.03,102.06,102.01,102.03,1444399998.0
2007-08-02 16:25:00,102.04,102.05,102.01,102.04,1148499995.0
2007-08-02 16:26:00,102.04,102.05,102.03,102.03,563100001.0
2007-08-02 16:27:00,102.03,102.03,101.98,102.0,732300005.0
2007-08-02 16:28:00,102.0,102.0,101.99,101.99,394099998.0
2007-08-02 16:29:00,101.99,102.03,101.97,102.01,1306999992.0
2007-08-02 16:30:00,102.02,102.03,101.99,102.0,1320200006.0
2007-08-02 16:31:00,101.99,102.06,101.99,102.05,1313300000.0
2007-08-02 16:32:00,102.05,102.13,102.04,102.12,1235500003.0
2007-08-02 16:33:00,102.11,102.12,102.1,102.12,1211100011.0
2007-08-02 16:34:00,102.12,102.14,102.11,102.13,1211100011.0
2007-08-02 16:35:00,102.13,102.13,102.08,102.1,1797600015.0
2007-08-02 16:36:00,102.1,102.14,102.09,102.14,404400001.0
2007-08-02 16:37:00,102.13,102.16,102.12,102.16,998500003.0
2007-08-02 16:38:00,102.15,102.18,102.14,102.16,1024700003.0
2007-08-02 16:39:00,102.14,102.16,102.11,102.11,1463699992.0
2007-08-02 16:40:00,102.11,102.13,102.09,102.11,1166399993.0
2007-08-02 16:41:00,102.12,102.13,102.09,102.09,1182299995.0
2007-08-02 16:42:00,102.09,102.11,102.08,102.1,1347199994.0
2007-08-02 16:43:00,102.1,102.12,102.08,102.12,1144500006.0
2007-08-02 16:44:00,102.12,102.14,102.06,102.09,1752299996.0
2007-08-02 16:45:00,102.09,102.13,102.08,102.09,1645400000.0
2007-08-02 16:46:00,102.09,102.12,102.07,102.07,1023300004.0
2007-08-02 16:47:00,102.09,102.09,102.05,102.08,680599988.0
2007-08-02 16:48:00,102.09,102.09,102.06,102.07,543299995.0
2007-08-02 16:49:00,102.07,102.09,102.07,102.09,646899991.0
2007-08-02 16:50:00,102.09,102.12,102.09,102.11,910499989.0
2007-08-02 16:51:00,102.11,102.11,102.09,102.1,677500002.0
2007-08-02 16:52:00,102.1,102.11,102.08,102.09,518599999.0
2007-08-02 16:53:00,102.09,102.1,102.06,102.1,228899999.0
2007-08-02 16:54:00,102.1,102.1,102.08,102.09,451700000.0
2007-08-02 16:55:00,102.09,102.09,102.03,102.05,1401600001.0
2007-08-02 16:56:00,102.05,102.06,102.0,102.04,1835500002.0
2007-08-02 16:57:00,102.05,102.05,101.98,102.01,2067499991.0
2007-08-02 16:58:00,102.01,102.01,101.95,101.95,1466799996.0
2007-08-02 16:59:00,101.94,101.97,101.89,101.94,1840899995.0
2007-08-02 17:00:00,101.94,101.98,101.91,101.96,819999998.0
2007-08-02 17:01:00,101.97,102.01,101.97,101.98,819999998.0
2007-08-02 17:02:00,101.98,102.01,101.93,101.96,1715900003.0
2007-08-02 17:03:00,101.96,101.96,101.91,101.95,2049700010.0
2007-08-02 17:04:00,101.95,101.98,101.95,101.96,577400000.0
2007-08-02 17:05:00,101.97,101.98,101.93,101.95,704800001.0
2007-08-02 17:06:00,101.94,101.99,101.93,101.98,851800002.0
2007-08-02 17:07:00,101.98,102.0,101.96,101.97,1323800005.0
2007-08-02 17:08:00,101.97,101.99,101.96,101.96,916300000.0
2007-08-02 17:09:00,101.96,101.97,101.94,101.97,1204399998.0
2007-08-02 17:10:00,101.97,101.97,101.91,101.94,1120800007.0
2007-08-02 17:11:00,101.94,102.0,101.94,102.0,1320100011.0
2007-08-02 17:12:00,102.0,102.02,101.99,102.02,505200001.0
2007-08-02 17:13:00,102.02,102.05,102.0,102.01,573100000.0
2007-08-02 17:14:00,102.04,102.05,102.01,102.04,562500000.0
2007-08-02 17:15:00,102.05,102.1,101.99,102.09,1138099996.0
2007-08-02 17:16:00,102.08,102.1,102.07,102.08,920400000.0
2007-08-02 17:17:00,102.07,102.09,102.02,102.09,933600000.0
2007-08-02 17:18:00,102.09,102.1,102.07,102.09,955399994.0
2007-08-02 17:19:00,102.1,102.14,102.08,102.13,979700000.0
2007-08-02 17:20:00,102.12,102.14,102.1,102.14,214800000.0
2007-08-02 17:21:00,102.13,102.13,102.1,102.13,990300000.0
2007-08-02 17:22:00,102.13,102.14,102.11,102.14,449200000.0
2007-08-02 17:23:00,102.14,102.26,102.14,102.26,1112100000.0
2007-08-02 17:24:00,102.26,102.28,102.23,102.25,546700000.0
2007-08-02 17:25:00,102.25,102.27,102.17,102.23,1267000000.0
2007-08-02 17:26:00,102.23,102.24,102.19,102.19,1207399995.0
2007-08-02 17:27:00,102.21,102.25,102.19,102.24,1499200005.0
2007-08-02 17:28:00,102.24,102.26,102.21,102.26,616299995.0
2007-08-02 17:29:00,102.26,102.28,102.22,102.26,1059300003.0
2007-08-02 17:30:00,102.25,102.33,102.24,102.32,964100001.0
2007-08-02 17:31:00,102.32,102.39,102.29,102.39,1566899998.0
2007-08-02 17:32:00,102.4,102.42,102.35,102.36,1418800000.0
2007-08-02 17:33:00,102.36,102.38,102.32,102.35,1656800004.0
2007-08-02 17:34:00,102.35,102.35,102.32,102.33,1503899994.0
2007-08-02 17:35:00,102.33,102.34,102.27,102.3,762899993.0
2007-08-02 17:36:00,102.3,102.34,102.29,102.31,1040400002.0
2007-08-02 17:37:00,102.31,102.31,102.25,102.26,1110699998.0
2007-08-02 17:38:00,102.27,102.3,102.24,102.3,1274400001.0
2007-08-02 17:39:00,102.3,102.3,102.24,102.26,779500001.0
2007-08-02 17:40:00,102.26,102.27,102.24,102.26,737000000.0
2007-08-02 17:41:00,102.26,102.26,102.23,102.24,555300000.0
2007-08-02 17:42:00,102.24,102.27,102.23,102.27,472799996.0
2007-08-02 17:43:00,102.27,102.29,102.24,102.28,509099998.0
2007-08-02 17:44:00,102.28,102.32,102.27,102.31,190000000.0
2007-08-02 17:45:00,102.31,102.33,102.27,102.33,731499999.0
2007-08-02 17:46:00,102.31,102.35,102.31,102.34,680899999.0
2007-08-02 17:47:00,102.34,102.37,102.32,102.36,354999999.0
2007-08-02 17:48:00,102.36,102.37,102.33,102.37,889300000.0
2007-08-02 17:49:00,102.37,102.4,102.34,102.37,1124499999.0
2007-08-02 17:50:00,102.38,102.43,102.36,102.42,1336300000.0
2007-08-02 17:51:00,102.42,102.47,102.39,102.47,1651500000.0
2007-08-02 17:52:00,102.47,102.5,102.43,102.49,1591899999.0
2007-08-02 17:53:00,102.49,102.55,102.46,102.54,875500000.0
2007-08-02 17:54:00,102.53,102.62,102.53,102.58,531500000.0
2007-08-02 17:55:00,102.58,102.58,102.52,102.53,936200001.0
2007-08-02 17:56:00,102.53,102.54,102.5,102.53,1306099998.0
2007-08-02 17:57:00,102.53,102.58,102.49,102.51,1285699996.0
2007-08-02 17:58:00,102.51,102.54,102.49,102.52,825200001.0
2007-08-02 17:59:00,102.51,102.56,102.51,102.55,1227399998.0
2007-08-02 18:00:00,102.55,102.57,102.49,102.5,1096000006.0
2007-08-02 18:01:00,102.5,102.52,102.49,102.5,1126300000.0
2007-08-02 18:02:00,102.5,102.57,102.5,102.55,1281799992.0
2007-08-02 18:03:00,102.55,102.6,102.51,102.6,1233900003.0
2007-08-02 18:04:00,102.6,102.6,102.56,102.57,1028599997.0
2007-08-02 18:05:00,102.57,102.58,102.55,102.56,676499996.0
2007-08-02 18:06:00,102.57,102.61,102.55,102.6,1332500000.0
2007-08-02 18:07:00,102.59,102.6,102.55,102.57,1315300000.0
2007-08-02 18:08:00,102.56,102.57,102.53,102.56,690500000.0
2007-08-02 18:09:00,102.55,102.56,102.53,102.56,485999998.0
2007-08-02 18:10:00,102.56,102.57,102.52,102.57,409999999.0
2007-08-02 18:11:00,102.57,102.63,102.55,102.61,1719900010.0
2007-08-02 18:12:00,102.61,102.63,102.56,102.6,1053499993.0
2007-08-02 18:13:00,102.6,102.62,102.58,102.6,591499996.0
2007-08-02 18:14:00,102.6,102.61,102.59,102.61,359899999.0
2007-08-02 18:15:00,102.61,102.62,102.51,102.51,900000000.0
2007-08-02 18:16:00,102.53,102.53,102.45,102.46,1328700006.0
2007-08-02 18:17:00,102.46,102.5,102.45,102.49,1614800001.0
2007-08-02 18:18:00,102.49,102.52,102.47,102.52,1265499997.0
2007-08-02 18:19:00,102.52,102.53,102.48,102.48,1353200000.0
2007-08-02 18:20:00,102.48,102.49,102.44,102.45,1099999998.0
2007-08-02 18:21:00,102.47,102.48,102.45,102.45,576200000.0
2007-08-02 18:22:00,102.45,102.47,102.44,102.44,418300002.0
2007-08-02 18:23:00,102.44,102.46,102.41,102.42,575499999.0
2007-08-02 18:24:00,102.42,102.43,102.38,102.41,943300001.0
2007-08-02 18:25:00,102.41,102.43,102.39,102.43,1420200000.0
2007-08-02 18:26:00,102.43,102.44,102.41,102.41,734300007.0
2007-08-02 18:27:00,102.44,102.45,102.41,102.41,693399995.0
2007-08-02 18:28:00,102.41,102.44,102.41,102.42,405100000.0
2007-08-02 18:29:00,102.42,102.42,102.39,102.41,470099997.0
2007-08-02 18:30:00,102.41,102.41,102.38,102.39,421000003.0
2007-08-02 18:31:00,102.39,102.4,102.36,102.36,865500002.0
2007-08-02 18:32:00,102.36,102.37,102.34,102.35,1104499991.0
2007-08-02 18:33:00,102.35,102.37,102.33,102.37,893399997.0
2007-08-02 18:34:00,102.37,102.39,102.37,102.38,707000001.0
2007-08-02 18:35:00,102.38,102.4,102.37,102.4,441799998.0
2007-08-02 18:36:00,102.4,102.43,102.4,102.41,788999993.0
2007-08-02 18:37:00,102.41,102.41,102.39,102.41,193300001.0
2007-08-02 18:38:00,102.41,102.41,102.4,102.41,513800007.0
2007-08-02 18:39:00,102.41,102.43,102.38,102.4,656799998.0
2007-08-02 18:40:00,102.4,102.4,102.39,102.39,114500000.0
2007-08-02 18:41:00,102.39,102.4,102.39,102.39,508999994.0
2007-08-02 18:42:00,102.39,102.4,102.37,102.37,624999990.0
2007-08-02 18:43:00,102.37,102.37,102.34,102.35,736600005.0
2007-08-02 18:44:00,102.36,102.38,102.35,102.35,567100000.0
2007-08-02 18:45:00,102.35,102.35,102.29,102.31,1066200005.0
2007-08-02 18:46:00,102.3,102.33,102.29,102.33,944999995.0
2007-08-02 18:47:00,102.33,102.34,102.31,102.33,678599999.0
2007-08-02 18:48:00,102.33,102.34,102.31,102.34,670300004.0
2007-08-02 18:49:00,102.34,102.36,102.32,102.33,830399998.0
2007-08-02 18:50:00,102.33,102.35,102.32,102.35,584299996.0
2007-08-02 18:51:00,102.34,102.34,102.3,102.3,889299990.0
2007-08-02 18:52:00,102.3,102.32,102.3,102.32,576599994.0
2007-08-02 18:53:00,102.32,102.33,102.31,102.32,392399997.0
2007-08-02 18:54:00,102.31,102.32,102.31,102.31,295199996.0
2007-08-02 18:55:00,102.31,102.33,102.31,102.31,587199992.0
2007-08-02 18:56:00,102.31,102.33,102.3,102.3,539300001.0
2007-08-02 18:57:00,102.3,102.3,102.27,102.28,480499999.0
2007-08-02 18:58:00,102.27,102.28,102.23,102.23,557600002.0
2007-08-02 18:59:00,102.24,102.24,102.18,102.21,1081099997.0
2007-08-02 19:00:00,102.21,102.21,102.16,102.18,1145900002.0
2007-08-02 19:01:00,102.19,102.21,102.17,102.21,1183499998.0
2007-08-02 19:02:00,102.21,102.22,102.18,102.2,705599999.0
2007-08-02 19:03:00,102.2,102.2,102.16,102.16,477300000.0
2007-08-02 19:04:00,102.16,102.19,102.16,102.18,1079199997.0
2007-08-02 19:05:00,102.18,102.18,102.15,102.17,403499999.0
2007-08-02 19:06:00,102.15,102.17,102.12,102.12,1014800003.0
2007-08-02 19:07:00,102.12,102.15,102.12,102.14,989100001.0
2007-08-02 19:08:00,102.13,102.15,102.13,102.15,926699994.0
2007-08-02 19:09:00,102.15,102.15,102.12,102.15,529300000.0
2007-08-02 19:10:00,102.15,102.16,102.15,102.16,137400000.0
2007-08-02 19:11:00,102.16,102.16,102.15,102.15,100000000.0
2007-08-02 19:12:00,102.15,102.15,102.11,102.12,404300000.0
2007-08-02 19:13:00,102.13,102.13,102.11,102.13,781599996.0
2007-08-02 19:14:00,102.13,102.13,102.11,102.12,403499998.0
2007-08-02 19:15:00,102.12,102.12,102.08,102.1,629500001.0
2007-08-02 19:16:00,102.1,102.1,102.05,102.05,904199997.0
2007-08-02 19:17:00,102.05,102.1,102.04,102.1,1547000001.0
2007-08-02 19:18:00,102.1,102.12,102.09,102.11,839399994.0
2007-08-02 19:19:00,102.12,102.13,102.09,102.11,478300000.0
2007-08-02 19:20:00,102.11,102.11,102.07,102.1,739900002.0
2007-08-02 19:21:00,102.1,102.1,102.07,102.09,547100000.0
2007-08-02 19:22:00,102.08,102.1,102.07,102.1,424500000.0
2007-08-02 19:23:00,102.1,102.1,102.08,102.08,273200000.0
2007-08-02 19:24:00,102.08,102.09,102.08,102.09,239900000.0
2007-08-02 19:25:00,102.09,102.09,102.04,102.06,883299996.0
2007-08-02 19:26:00,102.06,102.06,102.01,102.05,1113800001.0
2007-08-02 19:27:00,102.05,102.07,102.04,102.05,1183399998.0
2007-08-02 19:28:00,102.07,102.08,102.02,102.02,594399999.0
2007-08-02 19:29:00,102.03,102.04,102.01,102.02,533499999.0
2007-08-02 19:30:00,102.02,102.05,102.02,102.04,1198199997.0
2007-08-02 19:31:00,102.04,102.07,102.04,102.07,883999983.0
2007-08-02 19:32:00,102.07,102.15,102.05,102.14,1409999997.0
2007-08-02 19:33:00,102.13,102.21,102.12,102.2,1591800001.0
2007-08-02 19:34:00,102.2,102.34,102.2,102.32,1509500002.0
2007-08-02 19:35:00,102.32,102.33,102.31,102.32,891900000.0
2007-08-02 19:36:00,102.32,102.34,102.3,102.31,492199997.0
2007-08-02 19:37:00,102.31,102.32,102.31,102.31,249000000.0
2007-08-02 19:38:00,102.31,102.31,102.28,102.29,488100000.0
2007-08-02 19:39:00,102.3,102.3,102.18,102.2,749300000.0
2007-08-02 19:40:00,102.2,102.2,102.16,102.2,273999998.0
2007-08-02 19:41:00,102.2,102.21,102.18,102.19,811000006.0
2007-08-02 19:42:00,102.2,102.2,102.16,102.2,470200001.0
2007-08-02 19:43:00,102.2,102.21,102.15,102.15,332100001.0
2007-08-02 19:44:00,102.18,102.24,102.18,102.24,740300000.0
2007-08-02 19:45:00,102.22,102.28,102.22,102.27,1092500003.0
2007-08-02 19:46:00,102.28,102.3,102.24,102.26,940800005.0
2007-08-02 19:47:00,102.26,102.26,102.22,102.23,474200002.0
2007-08-02 19:48:00,102.23,102.23,102.19,102.2,610200003.0
2007-08-02 19:49:00,102.21,102.21,102.18,102.18,1032199999.0
2007-08-02 19:50:00,102.18,102.18,102.15,102.18,491600001.0
2007-08-02 19:51:00,102.17,102.18,102.15,102.17,331100000.0
2007-08-02 19:52:00,102.17,102.18,102.15,102.17,307700001.0
2007-08-02 19:53:00,102.17,102.18,102.16,102.18,586799995.0
2007-08-02 19:54:00,102.18,102.2,102.18,102.2,349300000.0
2007-08-02 19:55:00,102.2,102.24,102.19,102.22,964699997.0
2007-08-02 19:56:00,102.22,102.29,102.21,102.28,1019799999.0
2007-08-02 19:57:00,102.29,102.3,102.27,102.28,1164800000.0
2007-08-02 19:58:00,102.3,102.3,102.26,102.26,223900000.0
2007-08-02 19:59:00,102.26,102.3,102.26,102.3,432899997.0
2007-08-02 20:00:00,102.3,102.33,102.26,102.33,612800000.0
2007-08-02 20:01:00,102.33,102.35,102.29,102.35,734900000.0
2007-08-02 20:02:00,102.35,102.35,102.31,102.33,585200000.0
2007-08-02 20:03:00,102.31,102.33,102.31,102.32,1097600010.0
2007-08-02 20:04:00,102.33,102.36,102.31,102.36,1155899999.0
2007-08-02 20:05:00,102.36,102.39,102.35,102.39,978700005.0
2007-08-02 20:06:00,102.38,102.41,102.37,102.38,932999995.0
2007-08-02 20:07:00,102.38,102.39,102.35,102.35,486800000.0
2007-08-02 20:08:00,102.36,102.36,102.35,102.36,119600000.0
2007-08-02 20:09:00,102.36,102.36,102.32,102.32,254699998.0
2007-08-02 20:10:00,102.32,102.32,102.3,102.31,400600000.0
2007-08-02 20:11:00,102.3,102.3,102.26,102.26,546299997.0
2007-08-02 20:12:00,102.26,102.26,102.23,102.25,436999998.0
2007-08-02 20:13:00,102.23,102.24,102.2,102.24,599099999.0
2007-08-02 20:14:00,102.24,102.26,102.22,102.26,425800002.0
2007-08-02 20:15:00,102.25,102.27,102.23,102.24,521799999.0
2007-08-02 20:16:00,102.23,102.23,102.2,102.21,816600002.0
2007-08-02 20:17:00,102.21,102.22,102.2,102.22,908799997.0
2007-08-02 20:18:00,102.22,102.22,102.2,102.21,428899997.0
2007-08-02 20:19:00,102.21,102.21,102.17,102.19,688200001.0
2007-08-02 20:20:00,102.19,102.22,102.17,102.22,497799998.0
2007-08-02 20:21:00,102.22,102.22,102.2,102.22,941000000.0
2007-08-02 20:22:00,102.22,102.24,102.22,102.24,850499995.0
2007-08-02 20:23:00,102.24,102.24,102.2,102.24,421199999.0
2007-08-02 20:24:00,102.24,102.25,102.23,102.23,313300000.0
2007-08-02 20:25:00,102.23,102.23,102.19,102.2,456999999.0
2007-08-02 20:26:00,102.21,102.21,102.13,102.15,1070399991.0
2007-08-02 20:27:00,102.15,102.15,102.11,102.12,556000004.0
2007-08-02 20:28:00,102.12,102.14,102.1,102.12,592500001.0
2007-08-02 20:29:00,102.12,102.13,102.1,102.11,794399995.0
2007-08-02 20:30:00,102.11,102.18,102.11,102.18,822199996.0
2007-08-02 20:31:00,102.18,102.2,102.17,102.18,593500000.0
2007-08-02 20:32:00,102.18,102.2,102.17,102.19,378299999.0
2007-08-02 20:33:00,102.19,102.19,102.14,102.16,727699999.0
2007-08-02 20:34:00,102.16,102.16,102.14,102.15,719999996.0
2007-08-02 20:35:00,102.15,102.15,102.13,102.14,703100000.0
2007-08-02 20:36:00,102.14,102.14,102.13,102.14,609699991.0
2007-08-02 20:37:00,102.14,102.15,102.12,102.14,1085899999.0
2007-08-02 20:38:00,102.14,102.14,102.12,102.13,954700003.0
2007-08-02 20:39:00,102.12,102.13,102.09,102.09,826099997.0
2007-08-02 20:40:00,102.09,102.11,102.08,102.11,1274499994.0
2007-08-02 20:41:00,102.11,102.12,102.09,102.1,411200000.0
2007-08-02 20:42:00,102.11,102.17,102.11,102.17,1123500000.0
2007-08-02 20:43:00,102.17,102.17,102.12,102.13,515600002.0
2007-08-02 20:44:00,102.14,102.17,102.13,102.16,668999999.0
2007-08-02 20:45:00,102.16,102.16,102.13,102.16,665199998.0
2007-08-02 20:46:00,102.16,102.16,102.15,102.15,231199998.0
2007-08-02 20:47:00,102.15,102.15,102.05,102.06,1146200007.0
2007-08-02 20:48:00,102.07,102.09,102.05,102.09,934800004.0
2007-08-02 20:49:00,102.09,102.1,102.05,102.09,831900000.0
2007-08-02 20:50:00,102.09,102.09,102.05,102.08,768200000.0
2007-08-02 20:51:00,102.08,102.09,102.06,102.06,930900003.0
2007-08-02 20:52:00,102.06,102.06,102.02,102.03,475599990.0
2007-08-02 20:53:00,102.03,102.06,102.03,102.05,624600000.0
2007-08-02 20:54:00,102.05,102.06,102.04,102.05,692600000.0
2007-08-02 20:55:00,102.04,102.04,102.03,102.04,353000001.0
2007-08-02 20:56:00,102.04,102.06,102.02,102.04,1166000000.0
2007-08-02 20:57:00,102.04,102.04,101.96,102.0,1159799997.0
2007-08-02 20:58:00,102.0,102.0,101.96,101.97,1042399999.0
2007-08-02 20:59:00,101.97,101.99,101.96,101.98,1008799999.0
2007-08-02 21:00:00,101.96,102.04,101.96,102.04,1977899991.0
2007-08-02 21:01:00,102.03,102.06,102.03,102.04,1190299995.0
2007-08-02 21:02:00,102.04,102.08,102.04,102.05,1785399984.0
2007-08-02 21:03:00,102.05,102.07,102.05,102.07,390600000.0
2007-08-02 21:04:00,102.07,102.1,102.04,102.09,737099999.0
2007-08-02 21:05:00,102.09,102.1,102.06,102.1,391300000.0
2007-08-02 21:06:00,102.1,102.1,102.09,102.1,492900000.0
2007-08-02 21:07:00,102.1,102.11,102.1,102.1,722399996.0
2007-08-02 21:08:00,102.1,102.13,102.1,102.12,1386300005.0
2007-08-02 21:09:00,102.12,102.16,102.12,102.15,1091099998.0
2007-08-02 21:10:00,102.15,102.17,102.11,102.16,983999989.0
2007-08-02 21:11:00,102.16,102.18,102.14,102.18,422000000.0
2007-08-02 21:12:00,102.18,102.21,102.16,102.18,974099998.0
2007-08-02 21:13:00,102.18,102.21,102.16,102.19,990600003.0
2007-08-02 21:14:00,102.19,102.19,102.19,102.19,11900000.0
2007-08-02 21:15:00,102.19,102.24,102.19,102.24,1135000001.0
2007-08-02 21:16:00,102.24,102.25,102.21,102.23,484999996.0
2007-08-02 21:17:00,102.23,102.23,102.21,102.21,244200000.0
2007-08-02 21:18:00,102.21,102.21,102.19,102.19,444199998.0
2007-08-02 21:19:00,102.19,102.19,102.16,102.19,118100000.0
2007-08-02 21:20:00,102.19,102.23,102.19,102.23,558399994.0
2007-08-02 21:21:00,102.23,102.25,102.2,102.24,773700000.0
2007-08-02 21:22:00,102.24,102.24,102.22,102.23,44000000.0
2007-08-02 21:23:00,102.23,102.24,102.21,102.21,226600001.0
2007-08-02 21:24:00,102.21,102.25,102.21,102.21,781500001.0
2007-08-02 21:25:00,102.21,102.22,102.175,102.19,715099995.0
2007-08-02 21:26:00,102.19,102.2,102.18,102.2,513899999.0
2007-08-02 21:27:00,102.2,102.22,102.18,102.21,918800001.0
2007-08-02 21:28:00,102.22,102.33,102.22,102.31,1944400007.0
2007-08-02 21:29:00,102.31,102.39,102.28,102.37,1199899997.0
2007-08-02 21:30:00,102.37,102.37,102.3,102.32,1041899988.0
2007-08-02 21:31:00,102.31,102.36,102.3,102.34,951499999.0
2007-08-02 21:32:00,102.34,102.39,102.3,102.38,1286799991.0
2007-08-02 21:33:00,102.38,102.38,102.35,102.35,1701699994.0
2007-08-02 21:34:00,102.36,102.38,102.33,102.38,681300007.0
2007-08-02 21:35:00,102.38,102.38,102.34,102.35,400099997.0
2007-08-02 21:36:00,102.35,102.35,102.32,102.33,261099998.0
2007-08-02 21:37:00,102.33,102.34,102.31,102.33,476599998.0
2007-08-02 21:38:00,102.33,102.33,102.28,102.3,1132499998.0
2007-08-02 21:39:00,102.3,102.33,102.29,102.33,629000000.0
2007-08-02 21:40:00,102.33,102.33,102.28,102.29,958600003.0
2007-08-02 21:41:00,102.3,102.3,102.28,102.28,329600000.0
2007-08-02 21:42:00,102.28,102.3,102.26,102.27,1183000000.0
2007-08-02 21:43:00,102.27,102.27,102.26,102.26,133800003.0
2007-08-02 21:44:00,102.26,102.27,102.23,102.24,440200013.0
2007-08-02 21:45:00,102.24,102.29,102.24,102.28,1285500016.0
2007-08-02 21:46:00,102.27,102.28,102.25,102.25,604099998.0
2007-08-02 21:47:00,102.26,102.26,102.23,102.25,574900007.0
2007-08-02 21:48:00,102.25,102.25,102.24,102.25,305099999.0
2007-08-02 21:49:00,102.25,102.28,102.24,102.27,1011700001.0
2007-08-02 21:50:00,102.27,102.28,102.24,102.28,513900001.0
2007-08-02 21:51:00,102.28,102.29,102.27,102.28,752699995.0
2007-08-02 21:52:00,102.28,102.28,102.25,102.26,324200001.0
2007-08-02 21:53:00,102.26,102.26,102.23,102.23,495399999.0
2007-08-02 21:54:00,102.23,102.23,102.2,102.21,227500001.0
2007-08-02 21:55:00,102.22,102.22,102.2,102.22,72800000.0
2007-08-02 21:56:00,102.21,102.21,102.2,102.2,119200000.0
2007-08-02 21:57:00,102.2,102.23,102.2,102.21,122000000.0
2007-08-02 21:58:00,102.2,102.21,102.19,102.21,290600000.0
2007-08-02 21:59:00,102.21,102.23,102.21,102.23,605500000.0
2007-08-02 22:00:00,102.23,102.24,102.21,102.24,258099999.0
2007-08-02 22:01:00,102.25,102.28,102.23,102.28,517299995.0
2007-08-02 22:02:00,102.27,102.31,102.27,102.29,807999999.0
2007-08-02 22:03:00,102.3,102.34,102.3,102.34,733000002.0
2007-08-02 22:04:00,102.35,102.36,102.34,102.36,520800003.0
2007-08-02 22:05:00,102.35,102.35,102.27,102.29,535800002.0
2007-08-02 22:06:00,102.28,102.32,102.28,102.32,289799998.0
2007-08-02 22:07:00,102.32,102.34,102.32,102.34,161099998.0
2007-08-02 22:08:00,102.33,102.35,102.33,102.35,99900000.0
2007-08-02 22:09:00,102.35,102.35,102.33,102.35,368499999.0
2007-08-02 22:10:00,102.35,102.37,102.35,102.36,329300000.0
2007-08-02 22:11:00,102.36,102.37,102.35,102.35,217400000.0
2007-08-02 22:12:00,102.35,102.36,102.33,102.33,190400000.0
2007-08-02 22:13:00,102.32,102.37,102.32,102.37,236600000.0
2007-08-02 22:14:00,102.36,102.39,102.35,102.37,403000002.0
2007-08-02 22:15:00,102.38,102.44,102.38,102.44,193300000.0
2007-08-02 22:16:00,102.44,102.47,102.44,102.45,213700000.0
2007-08-02 22:17:00,102.45,102.47,102.45,102.45,194500000.0
2007-08-02 22:18:00,102.45,102.47,102.42,102.46,397399999.0
2007-08-02 22:19:00,102.47,102.49,102.46,102.48,387699998.0
2007-08-02 22:20:00,102.48,102.49,102.47,102.47,324800000.0
2007-08-02 22:21:00,102.47,102.47,102.38,102.39,636300001.0
2007-08-02 22:22:00,102.4,102.42,102.39,102.42,204700000.0
2007-08-02 22:23:00,102.41,102.42,102.41,102.42,60000000.0
2007-08-02 22:24:00,102.41,102.41,102.39,102.4,168100000.0
2007-08-02 22:25:00,102.4,102.41,102.35,102.35,350699999.0
2007-08-02 22:26:00,102.36,102.38,102.35,102.37,134600000.0
2007-08-02 22:27:00,102.37,102.39,102.35,102.39,111000000.0
2007-08-02 22:28:00,102.38,102.39,102.37,102.39,58100000.0
2007-08-02 22:29:00,102.39,102.39,102.36,102.37,121500002.0
2007-08-02 22:30:00,102.37,102.37,102.35,102.35,123400000.0
2007-08-02 22:31:00,102.34,102.4,102.33,102.4,638000009.0
2007-08-02 22:32:00,102.4,102.41,102.4,102.4,112400000.0
2007-08-02 22:33:00,102.4,102.4,102.4,102.4,31700000.0
2007-08-02 22:34:00,102.4,102.4,102.4,102.4,15800000.0
2007-08-02 22:35:00,102.4,102.41,102.4,102.41,39700000.0
2007-08-02 22:36:00,102.41,102.41,102.4,102.4,87400000.0
2007-08-02 22:37:00,102.4,102.4,102.34,102.35,319099996.0
2007-08-02 22:38:00,102.35,102.35,102.34,102.34,39400001.0
2007-08-02 22:39:00,102.35,102.36,102.34,102.34,234800001.0
2007-08-02 22:40:00,102.34,102.37,102.34,102.36,170200002.0
2007-08-02 22:41:00,102.36,102.37,102.35,102.35,224500004.0
2007-08-02 22:42:00,102.35,102.37,102.34,102.37,195699999.0
2007-08-02 22:43:00,102.37,102.37,102.34,102.34,204199996.0
2007-08-02 22:44:00,102.34,102.35,102.24,102.26,790599997.0
2007-08-02 22:45:00,102.26,102.29,102.24,102.29,706999994.0
2007-08-02 22:46:00,102.29,102.29,102.28,102.29,160099999.0
2007-08-02 22:47:00,102.29,102.32,102.29,102.31,320699998.0
2007-08-02 22:48:00,102.31,102.32,102.3,102.31,327800001.0
2007-08-02 22:49:00,102.31,102.33,102.27,102.29,850499993.0
2007-08-02 22:50:00,102.3,102.3,102.28,102.3,207600000.0
2007-08-02 22:51:00,102.29,102.32,102.26,102.3,715200006.0
2007-08-02 22:52:00,102.31,102.31,102.29,102.3,834299996.0
2007-08-02 22:53:00,102.3,102.3,102.27,102.3,454400002.0
2007-08-02 22:54:00,102.3,102.32,102.28,102.32,425000000.0
2007-08-02 22:55:00,102.31,102.33,102.29,102.33,167800000.0
2007-08-02 22:56:00,102.33,102.33,102.32,102.32,246399998.0
2007-08-02 22:57:00,102.33,102.33,102.32,102.33,183899999.0
2007-08-02 22:58:00,102.33,102.33,102.28,102.31,106200000.0
2007-08-02 22:59:00,102.3,102.33,102.3,102.31,285799996.0
2007-08-02 23:00:00,102.33,102.33,102.33,102.33,59400000.0
2007-08-02 23:01:00,102.34,102.34,102.34,102.34,23700000.0
2007-08-02 23:02:00,102.31,102.31,102.31,102.31,43600000.0
2007-08-02 23:03:00,102.31,102.33,102.295,102.33,71300000.0
2007-08-02 23:04:00,102.33,102.33,102.28,102.3,119100000.0
2007-08-02 23:05:00,102.3,102.3,102.28,102.29,139000000.0
2007-08-02 23:06:00,102.29,102.29,102.29,102.29,15900000.0
2007-08-02 23:07:00,102.3,102.3,102.28,102.29,80800000.0
2007-08-02 23:08:00,102.3,102.3,102.28,102.28,47400000.0
2007-08-02 23:09:00,102.28,102.29,102.24,102.25,198000000.0
2007-08-02 23:10:00,102.25,102.26,102.12,102.12,99900000.0
2007-08-02 23:11:00,102.12,102.16,102.03,102.16,382200000.0
2007-08-02 23:12:00,102.16,102.18,102.06,102.12,292600000.0
2007-08-02 23:13:00,102.12,102.17,102.09,102.16,104100000.0
2007-08-02 23:14:00,102.14,102.16,102.14,102.15,58200000.0
2007-08-02 23:15:00,102.16,102.16,102.12,102.14,61800000.0
2007-08-02 23:16:00,102.12,102.14,102.105,102.13,68600000.0
2007-08-02 23:17:00,102.13,102.13,102.09,102.12,64400000.0
2007-08-02 23:18:00,102.12,102.13,102.09,102.13,141200000.0
2007-08-02 23:19:00,102.13,102.13,102.02,102.11,314799999.0
2007-08-02 23:20:00,102.13,102.15,102.1,102.1,130600000.0
2007-08-02 23:21:00,102.15,102.15,102.15,102.15,12000000.0
2007-08-02 23:22:00,102.14,102.2,102.14,102.17,92800000.0
2007-08-02 23:23:00,102.19,102.23,102.18,102.18,112400000.0
2007-08-02 23:24:00,102.18,102.23,102.18,102.2,92000000.0
2007-08-02 23:25:00,102.2,102.23,102.2,102.21,103700000.0
2007-08-02 23:26:00,102.17,102.22,102.155,102.17,87800000.0
2007-08-02 23:27:00,102.2,102.2,102.2,102.2,19400000.0
2007-08-02 23:28:00,102.2,102.23,102.2,102.22,159800000.0
2007-08-02 23:29:00,102.23,102.24,102.2,102.2,174400000.0
2007-08-02 23:30:00,102.23,102.25,102.2,102.25,62000000.0
2007-08-02 23:31:00,102.25,102.26,102.25,102.25,39900000.0
2007-08-02 23:32:00,102.25,102.25,102.22,102.24,28100000.0
2007-08-02 23:33:00,102.217,102.219,102.186,102.203,79900001.0
2007-08-02 23:34:00,102.217,102.222,102.178,102.197,207700003.0
2007-08-02 23:35:00,102.24,102.24,102.24,102.24,2400000.0
2007-08-02 23:36:00,102.24,102.24,102.2,102.2,89799999.0
2007-08-02 23:37:00,102.21,102.21,102.2,102.21,153600001.0
2007-08-02 23:38:00,102.21,102.22,102.2,102.22,35100000.0
2007-08-02 23:39:00,102.215,102.215,102.155,102.17,301000000.0
2007-08-02 23:40:00,102.22,102.23,102.22,102.23,50099999.0
2007-08-02 23:41:00,102.23,102.25,102.23,102.24,40000000.0
2007-08-02 23:42:00,102.24,102.24,102.22,102.24,93500000.0
2007-08-02 23:43:00,102.25,102.26,102.24,102.26,42400000.0
2007-08-02 23:44:00,102.25,102.32,102.24,102.32,89000000.0
2007-08-02 23:45:00,102.32,102.34,102.32,102.34,199000000.0
2007-08-02 23:46:00,102.34,102.34,102.28,102.28,54100000.0
2007-08-02 23:47:00,102.28,102.31,102.28,102.3,40600000.0
2007-08-02 23:48:00,102.32,102.32,102.32,102.32,2400000.0
2007-08-02 23:49:00,102.31,102.31,102.31,102.31,7900000.0
2007-08-02 23:50:00,102.33,102.33,102.33,102.33,4800000.0
2007-08-02 23:51:00,102.31,102.32,102.3,102.31,37500000.0
2007-08-02 23:52:00,102.28,102.3,102.25,102.25,172100001.0
2007-08-02 23:53:00,102.26,102.26,102.21,102.21,104800000.0
2007-08-02 23:54:00,102.23,102.23,102.21,102.21,88800000.0
2007-08-02 23:55:00,102.21,102.23,102.21,102.21,183199998.0
2007-08-02 23:56:00,102.21,102.21,102.21,102.21,15900000.0
2007-08-02 23:57:00,102.21,102.21,102.12,102.16,356999997.0
2007-08-02 23:58:00,102.17,102.18,102.16,102.18,411399998.0
2007-08-02 23:59:00,102.18,102.2,102.18,102.18,133500000.0
2007-08-03 00:00:00,102.18,102.2,102.18,102.2,271199992.0
2007-08-03 00:01:00,102.2,102.25,102.2,102.25,452399999.0
2007-08-03 00:02:00,102.25,102.25,102.24,102.25,91499999.0
2007-08-03 00:03:00,102.25,102.25,102.2,102.21,100800000.0
2007-08-03 00:04:00,102.21,102.21,102.2,102.2,31800000.0
2007-08-03 00:05:00,102.21,102.21,102.2,102.2,91400002.0
2007-08-03 00:06:00,102.21,102.21,102.21,102.21,71000002.0
2007-08-03 00:07:00,102.21,102.22,102.21,102.22,108800001.0
2007-08-03 00:08:00,102.22,102.22,102.22,102.22,25400000.0
2007-08-03 00:09:00,102.22,102.23,102.22,102.23,68200000.0
2007-08-03 00:10:00,102.23,102.23,102.22,102.22,76700000.0
2007-08-03 00:11:00,102.22,102.23,102.22,102.23,109600000.0
2007-08-03 00:12:00,102.23,102.27,102.23,102.27,131200000.0
2007-08-03 00:13:00,102.27,102.27,102.25,102.26,98800000.0
2007-08-03 00:14:00,102.26,102.26,102.26,102.26,20800000.0
2007-08-03 00:15:00,102.26,102.26,102.25,102.26,101500000.0
2007-08-03 00:16:00,102.26,102.26,102.25,102.25,67100000.0
2007-08-03 00:17:00,102.26,102.27,102.25,102.25,158500001.0
2007-08-03 00:18:00,102.26,102.26,102.26,102.26,11200000.0
2007-08-03 00:19:00,102.26,102.26,102.26,102.26,9600000.0
2007-08-03 00:20:00,102.26,102.26,102.26,102.26,25600000.0
2007-08-03 00:21:00,102.26,102.26,102.26,102.26,2400000.0
2007-08-03 00:22:00,102.26,102.26,102.25,102.26,37600000.0
2007-08-03 00:23:00,102.26,102.26,102.25,102.25,63200000.0
2007-08-03 00:24:00,102.25,102.25,102.25,102.25,10400000.0
2007-08-03 00:25:00,102.25,102.26,102.25,102.26,123599998.0
2007-08-03 00:26:00,102.26,102.27,102.24,102.25,327800001.0
2007-08-03 00:27:00,102.24,102.25,102.24,102.25,89800000.0
2007-08-03 00:28:00,102.25,102.25,102.25,102.25,55999999.0
2007-08-03 00:29:00,102.25,102.26,102.24,102.24,333599998.0
2007-08-03 00:30:00,102.23,102.24,102.15,102.16,1351200001.0
2007-08-03 00:31:00,102.16,102.21,102.15,102.19,618599996.0
2007-08-03 00:32:00,102.19,102.2,102.19,102.2,489399993.0
2007-08-03 00:33:00,102.2,102.23,102.19,102.2,442400003.0
2007-08-03 00:34:00,102.2,102.25,102.2,102.22,438299998.0
2007-08-03 00:35:00,102.22,102.22,102.21,102.21,120799998.0
2007-08-03 00:36:00,102.23,102.23,102.22,102.23,35900001.0
2007-08-03 00:37:00,102.23,102.24,102.2,102.21,230000000.0
2007-08-03 00:38:00,102.21,102.21,102.19,102.2,226600000.0
2007-08-03 00:39:00,102.2,102.22,102.2,102.22,34200000.0
2007-08-03 00:40:00,102.21,102.26,102.21,102.26,832199999.0
2007-08-03 00:41:00,102.26,102.29,102.25,102.28,918499995.0
2007-08-03 00:42:00,102.26,102.29,102.26,102.29,504999991.0
2007-08-03 00:43:00,102.3,102.32,102.28,102.32,81300001.0
2007-08-03 00:44:00,102.32,102.36,102.28,102.33,194699998.0
2007-08-03 00:45:00,102.33,102.35,102.32,102.32,227900000.0
2007-08-03 00:46:00,102.33,102.34,102.28,102.29,326300000.0
2007-08-03 00:47:00,102.29,102.3,102.28,102.29,187999997.0
2007-08-03 00:48:00,102.29,102.29,102.21,102.22,401600001.0
2007-08-03 00:49:00,102.22,102.27,102.2,102.27,582099995.0
2007-08-03 00:50:00,102.27,102.27,102.23,102.23,156200002.0
2007-08-03 00:51:00,102.24,102.27,102.24,102.27,154699997.0
2007-08-03 00:52:00,102.26,102.28,102.26,102.27,154499997.0
2007-08-03 00:53:00,102.27,102.28,102.27,102.28,150800000.0
2007-08-03 00:54:00,102.28,102.28,102.28,102.28,11200000.0
2007-08-03 00:55:00,102.28,102.28,102.26,102.27,100700001.0
2007-08-03 00:56:00,102.27,102.27,102.24,102.25,284800000.0
2007-08-03 00:57:00,102.25,102.25,102.24,102.24,63200000.0
2007-08-03 00:58:00,102.25,102.26,102.23,102.23,403900001.0
2007-08-03 00:59:00,102.23,102.24,102.23,102.23,262100004.0
2007-08-03 01:00:00,102.23,102.24,102.22,102.22,605500007.0
2007-08-03 01:01:00,102.22,102.22,102.19,102.19,498199999.0
2007-08-03 01:02:00,102.2,102.2,102.17,102.17,211300000.0
2007-08-03 01:03:00,102.18,102.18,102.14,102.15,428600000.0
2007-08-03 01:04:00,102.15,102.17,102.15,102.16,478299996.0
2007-08-03 01:05:00,102.16,102.17,102.16,102.16,344200001.0
2007-08-03 01:06:00,102.17,102.18,102.16,102.17,203099998.0
2007-08-03 01:07:00,102.17,102.18,102.17,102.18,14400000.0
2007-08-03 01:08:00,102.17,102.17,102.16,102.17,143199996.0
2007-08-03 01:09:00,102.16,102.16,102.14,102.14,306399995.0
2007-08-03 01:10:00,102.14,102.15,102.14,102.14,73600000.0
2007-08-03 01:11:00,102.14,102.14,102.11,102.11,80399999.0
2007-08-03 01:12:00,102.13,102.15,102.12,102.13,268100001.0
2007-08-03 01:13:00,102.14,102.14,102.13,102.14,86300001.0
2007-08-03 01:14:00,102.14,102.14,102.12,102.13,226900002.0
2007-08-03 01:15:00,102.13,102.15,102.12,102.15,366700001.0
2007-08-03 01:16:00,102.15,102.17,102.15,102.16,463999997.0
2007-08-03 01:17:00,102.16,102.16,102.15,102.16,134700002.0
2007-08-03 01:18:00,102.16,102.17,102.14,102.16,269699998.0
2007-08-03 01:19:00,102.16,102.19,102.16,102.19,56800000.0
2007-08-03 01:20:00,102.19,102.2,102.18,102.19,75100000.0
2007-08-03 01:21:00,102.2,102.2,102.17,102.17,186600001.0
2007-08-03 01:22:00,102.17,102.19,102.17,102.18,137899998.0
2007-08-03 01:23:00,102.17,102.18,102.17,102.18,111699999.0
2007-08-03 01:24:00,102.15,102.17,102.15,102.16,436099998.0
2007-08-03 01:25:00,102.16,102.16,102.13,102.13,197999999.0
2007-08-03 01:26:00,102.15,102.16,102.12,102.15,987500005.0
2007-08-03 01:27:00,102.15,102.16,102.13,102.13,131300001.0
2007-08-03 01:28:00,102.14,102.17,102.13,102.17,76800000.0
2007-08-03 01:29:00,102.16,102.16,102.16,102.16,16800000.0
2007-08-03 01:30:00,102.16,102.17,102.14,102.16,96000000.0
2007-08-03 01:31:00,102.16,102.18,102.15,102.17,284700001.0
2007-08-03 01:32:00,102.17,102.17,102.15,102.16,607399999.0
2007-08-03 01:33:00,102.16,102.17,102.13,102.14,562500002.0
2007-08-03 01:34:00,102.15,102.16,102.14,102.15,156000001.0
2007-08-03 01:35:00,102.15,102.16,102.15,102.16,147200000.0
2007-08-03 01:36:00,102.16,102.17,102.15,102.16,268000000.0
2007-08-03 01:37:00,102.17,102.2,102.16,102.2,414900008.0
2007-08-03 01:38:00,102.2,102.21,102.18,102.19,474299998.0
2007-08-03 01:39:00,102.19,102.23,102.19,102.23,384299995.0
2007-08-03 01:40:00,102.23,102.23,102.21,102.21,291600000.0
2007-08-03 01:41:00,102.21,102.22,102.18,102.19,388999996.0
2007-08-03 01:42:00,102.19,102.2,102.18,102.2,595700005.0
2007-08-03 01:43:00,102.2,102.2,102.18,102.2,102700000.0
2007-08-03 01:44:00,102.2,102.21,102.19,102.21,132800000.0
2007-08-03 01:45:00,102.2,102.21,102.18,102.21,135099997.0
2007-08-03 01:46:00,102.2,102.2,102.19,102.19,101699999.0
2007-08-03 01:47:00,102.19,102.19,102.19,102.19,24700000.0
2007-08-03 01:48:00,102.19,102.19,102.19,102.19,4000000.0
2007-08-03 01:49:00,102.19,102.19,102.18,102.19,60800001.0
2007-08-03 01:50:00,102.19,102.21,102.15,102.21,716399999.0
2007-08-03 01:51:00,102.21,102.21,102.2,102.2,35200000.0
2007-08-03 01:52:00,102.2,102.22,102.2,102.21,160799998.0
2007-08-03 01:53:00,102.21,102.21,102.19,102.2,107700000.0
2007-08-03 01:54:00,102.2,102.21,102.19,102.2,109600000.0
2007-08-03 01:55:00,102.2,102.2,102.19,102.2,50400000.0
2007-08-03 01:56:00,102.2,102.21,102.19,102.2,63200000.0
2007-08-03 01:57:00,102.2,102.21,102.19,102.2,356599997.0
2007-08-03 01:58:00,102.2,102.21,102.2,102.21,299700000.0
2007-08-03 01:59:00,102.21,102.22,102.19,102.22,389899999.0
2007-08-03 02:00:00,102.22,102.23,102.21,102.22,467500000.0
2007-08-03 02:01:00,102.22,102.22,102.21,102.22,235500003.0
2007-08-03 02:02:00,102.22,102.23,102.21,102.21,289100003.0
2007-08-03 02:03:00,102.22,102.22,102.2,102.2,265399998.0
2007-08-03 02:04:00,102.21,102.23,102.21,102.23,169599998.0
2007-08-03 02:05:00,102.23,102.24,102.22,102.22,161399998.0
2007-08-03 02:06:00,102.22,102.25,102.22,102.24,487400001.0
2007-08-03 02:07:00,102.25,102.3,102.24,102.28,1100199988.0
2007-08-03 02:08:00,102.28,102.28,102.26,102.28,393000001.0
2007-08-03 02:09:00,102.28,102.28,102.25,102.26,1011100006.0
2007-08-03 02:10:00,102.26,102.29,102.25,102.25,886400003.0
2007-08-03 02:11:00,102.25,102.28,102.24,102.26,1270500005.0
2007-08-03 02:12:00,102.26,102.28,102.24,102.28,539700000.0
2007-08-03 02:13:00,102.28,102.28,102.26,102.27,634400006.0
2007-08-03 02:14:00,102.28,102.28,102.24,102.24,794800004.0
2007-08-03 02:15:00,102.24,102.25,102.24,102.24,1000200001.0
2007-08-03 02:16:00,102.24,102.24,102.2,102.22,575299998.0
2007-08-03 02:17:00,102.22,102.22,102.18,102.19,507899997.0
2007-08-03 02:18:00,102.2,102.21,102.18,102.21,1028999994.0
2007-08-03 02:19:00,102.21,102.23,102.21,102.23,526100008.0
2007-08-03 02:20:00,102.23,102.25,102.23,102.25,410400003.0
2007-08-03 02:21:00,102.25,102.27,102.24,102.25,519400001.0
2007-08-03 02:22:00,102.25,102.25,102.24,102.25,85600000.0
2007-08-03 02:23:00,102.25,102.25,102.24,102.25,469499998.0
2007-08-03 02:24:00,102.25,102.26,102.24,102.26,1495600006.0
2007-08-03 02:25:00,102.26,102.27,102.24,102.27,331400001.0
2007-08-03 02:26:00,102.26,102.26,102.23,102.23,329299998.0
2007-08-03 02:27:00,102.23,102.25,102.23,102.24,472999992.0
2007-08-03 02:28:00,102.24,102.26,102.24,102.24,618899998.0
2007-08-03 02:29:00,102.25,102.27,102.23,102.26,826199993.0
2007-08-03 02:30:00,102.26,102.26,102.23,102.23,194400000.0
2007-08-03 02:31:00,102.23,102.24,102.21,102.21,320900000.0
2007-08-03 02:32:00,102.21,102.24,102.21,102.23,260700000.0
2007-08-03 02:33:00,102.22,102.25,102.22,102.25,366599996.0
2007-08-03 02:34:00,102.25,102.25,102.22,102.22,432899992.0
2007-08-03 02:35:00,102.22,102.23,102.21,102.22,540199984.0
2007-08-03 02:36:00,102.22,102.23,102.21,102.22,407899996.0
2007-08-03 02:37:00,102.22,102.24,102.22,102.22,475799997.0
2007-08-03 02:38:00,102.22,102.23,102.21,102.22,204899998.0
2007-08-03 02:39:00,102.22,102.24,102.22,102.23,113599999.0
2007-08-03 02:40:00,102.24,102.25,102.23,102.23,523800004.0
2007-08-03 02:41:00,102.24,102.25,102.22,102.22,350599994.0
2007-08-03 02:42:00,102.23,102.23,102.23,102.23,40800000.0
2007-08-03 02:43:00,102.23,102.23,102.21,102.22,235999994.0
2007-08-03 02:44:00,102.22,102.25,102.22,102.23,206999996.0
2007-08-03 02:45:00,102.23,102.24,102.23,102.24,195999999.0
2007-08-03 02:46:00,102.24,102.24,102.24,102.24,83200000.0
2007-08-03 02:47:00,102.24,102.26,102.24,102.25,241199999.0
2007-08-03 02:48:00,102.24,102.26,102.24,102.26,304099995.0
2007-08-03 02:49:00,102.26,102.26,102.22,102.22,511800001.0
2007-08-03 02:50:00,102.23,102.24,102.23,102.24,67900000.0
2007-08-03 02:51:00,102.24,102.27,102.24,102.25,277400000.0
2007-08-03 02:52:00,102.25,102.27,102.24,102.27,262699996.0
2007-08-03 02:53:00,102.27,102.27,102.25,102.27,397000001.0
2007-08-03 02:54:00,102.27,102.31,102.27,102.29,843000002.0
2007-08-03 02:55:00,102.28,102.29,102.25,102.25,1494500001.0
2007-08-03 02:56:00,102.26,102.3,102.26,102.3,606900003.0
2007-08-03 02:57:00,102.3,102.31,102.29,102.29,620800000.0
2007-08-03 02:58:00,102.29,102.3,102.28,102.28,659599998.0
2007-08-03 02:59:00,102.28,102.29,102.22,102.24,640500008.0
2007-08-03 03:00:00,102.24,102.25,102.23,102.23,787800012.0
2007-08-03 03:01:00,102.23,102.23,102.2,102.2,458600004.0
2007-08-03 03:02:00,102.2,102.26,102.2,102.26,721000010.0
2007-08-03 03:03:00,102.25,102.25,102.24,102.24,268500003.0
2007-08-03 03:04:00,102.24,102.24,102.22,102.23,564999995.0
2007-08-03 03:05:00,102.23,102.26,102.21,102.24,890799990.0
2007-08-03 03:06:00,102.24,102.26,102.23,102.24,252200005.0
2007-08-03 03:07:00,102.24,102.26,102.24,102.26,361300000.0
2007-08-03 03:08:00,102.26,102.26,102.23,102.26,245300000.0
2007-08-03 03:09:00,102.26,102.27,102.25,102.25,187900001.0
2007-08-03 03:10:00,102.26,102.28,102.25,102.26,640400000.0
2007-08-03 03:11:00,102.26,102.26,102.24,102.26,367800002.0
2007-08-03 03:12:00,102.26,102.26,102.23,102.25,161300002.0
2007-08-03 03:13:00,102.26,102.29,102.25,102.29,1299300011.0
2007-08-03 03:14:00,102.29,102.3,102.25,102.25,697300001.0
2007-08-03 03:15:00,102.25,102.3,102.25,102.3,1283699996.0
2007-08-03 03:16:00,102.3,102.3,102.28,102.29,224799996.0
2007-08-03 03:17:00,102.29,102.29,102.22,102.24,1581599995.0
2007-08-03 03:18:00,102.24,102.26,102.23,102.23,768600005.0
2007-08-03 03:19:00,102.23,102.23,102.22,102.23,125600000.0
2007-08-03 03:20:00,102.23,102.23,102.2,102.21,410800002.0
2007-08-03 03:21:00,102.21,102.21,102.16,102.18,1031700006.0
2007-08-03 03:22:00,102.17,102.19,102.16,102.19,376800005.0
2007-08-03 03:23:00,102.18,102.18,102.16,102.175,494399997.0
2007-08-03 03:24:00,102.175,102.19,102.16,102.17,508699994.0
2007-08-03 03:25:00,102.18,102.2,102.16,102.185,1510599989.0
2007-08-03 03:26:00,102.185,102.185,102.16,102.16,793499994.0
2007-08-03 03:27:00,102.16,102.18,102.16,102.18,680600004.0
2007-08-03 03:28:00,102.17,102.19,102.15,102.19,1089999981.0
2007-08-03 03:29:00,102.19,102.2,102.17,102.2,642399994.0
2007-08-03 03:30:00,102.2,102.22,102.2,102.22,320999997.0
2007-08-03 03:31:00,102.22,102.23,102.22,102.22,448400002.0
2007-08-03 03:32:00,102.22,102.23,102.21,102.21,799000004.0
2007-08-03 03:33:00,102.21,102.21,102.2,102.205,133799996.0
2007-08-03 03:34:00,102.21,102.21,102.19,102.2,261099997.0
2007-08-03 03:35:00,102.2,102.21,102.19,102.19,667500004.0
2007-08-03 03:36:00,102.21,102.21,102.2,102.2,104600000.0
2007-08-03 03:37:00,102.21,102.21,102.19,102.2,372900003.0
2007-08-03 03:38:00,102.2,102.2,102.2,102.2,3200000.0
2007-08-03 03:39:00,102.2,102.21,102.19,102.2,398199993.0
2007-08-03 03:40:00,102.2,102.2,102.2,102.2,80500000.0
2007-08-03 03:41:00,102.2,102.22,102.2,102.21,463700002.0
2007-08-03 03:42:00,102.21,102.22,102.2,102.21,294600005.0
2007-08-03 03:43:00,102.2,102.22,102.2,102.215,711500000.0
2007-08-03 03:44:00,102.215,102.24,102.215,102.24,652199992.0
2007-08-03 03:45:00,102.24,102.24,102.23,102.24,520200008.0
2007-08-03 03:46:00,102.24,102.26,102.24,102.26,312800000.0
2007-08-03 03:47:00,102.26,102.28,102.24,102.24,1007100002.0
2007-08-03 03:48:00,102.24,102.24,102.22,102.23,351100002.0
2007-08-03 03:49:00,102.23,102.24,102.23,102.23,161600000.0
2007-08-03 03:50:00,102.196,102.207,102.155,102.185,26400000.0
2007-08-03 03:51:00,102.23,102.23,102.23,102.23,1600000.0
2007-08-03 03:52:00,102.22,102.23,102.2,102.2,494599998.0
2007-08-03 03:53:00,102.2,102.21,102.18,102.2,710400003.0
2007-08-03 03:54:00,102.21,102.24,102.21,102.23,632499999.0
2007-08-03 03:55:00,102.23,102.25,102.23,102.25,213399999.0
2007-08-03 03:56:00,102.25,102.26,102.24,102.25,502299996.0
2007-08-03 03:57:00,102.26,102.26,102.215,102.23,622699984.0
2007-08-03 03:58:00,102.22,102.23,102.21,102.21,271900000.0
2007-08-03 03:59:00,102.22,102.23,102.21,102.22,283800000.0
2007-08-03 04:00:00,102.22,102.22,102.21,102.21,207199997.0
2007-08-03 04:01:00,102.21,102.21,102.185,102.19,405200000.0
2007-08-03 04:02:00,102.19,102.19,102.16,102.17,2084199996.0
2007-08-03 04:03:00,102.18,102.2,102.17,102.2,460099997.0
2007-08-03 04:04:00,102.2,102.2,102.17,102.19,520800007.0
2007-08-03 04:05:00,102.19,102.2,102.17,102.2,363199999.0
2007-08-03 04:06:00,102.2,102.21,102.185,102.2,501299999.0
2007-08-03 04:07:00,102.2,102.24,102.2,102.22,1271699998.0
2007-08-03 04:08:00,102.22,102.22,102.2,102.2,802599996.0
2007-08-03 04:09:00,102.2,102.21,102.185,102.185,475099999.0
2007-08-03 04:10:00,102.19,102.2,102.19,102.195,298200002.0
2007-08-03 04:11:00,102.19,102.195,102.18,102.19,784499989.0
2007-08-03 04:12:00,102.19,102.21,102.19,102.2,175100001.0
2007-08-03 04:13:00,102.21,102.21,102.19,102.19,166400000.0
2007-08-03 04:14:00,102.2,102.21,102.19,102.21,97600000.0
2007-08-03 04:15:00,102.21,102.21,102.18,102.18,188800002.0
2007-08-03 04:16:00,102.18,102.2,102.165,102.18,1144399991.0
2007-08-03 04:17:00,102.19,102.2,102.16,102.2,461599998.0
2007-08-03 04:18:00,102.18,102.2,102.18,102.2,732000003.0
2007-08-03 04:19:00,102.2,102.2,102.2,102.2,36000000.0
2007-08-03 04:20:00,102.2,102.22,102.2,102.22,336100001.0
2007-08-03 04:21:00,102.22,102.22,102.21,102.22,226100003.0
2007-08-03 04:22:00,102.22,102.23,102.215,102.22,218400000.0
2007-08-03 04:23:00,102.215,102.22,102.21,102.21,260800005.0
2007-08-03 04:24:00,102.21,102.21,102.19,102.195,473800008.0
2007-08-03 04:25:00,102.195,102.2,102.195,102.2,50400000.0
2007-08-03 04:26:00,102.143,102.177,102.133,102.171,28000000.0
2007-08-03 04:27:00,102.2,102.21,102.19,102.2,790900006.0
2007-08-03 04:28:00,102.2,102.21,102.195,102.21,185100001.0
2007-08-03 04:29:00,102.21,102.21,102.21,102.21,62400000.0
2007-08-03 04:30:00,102.2,102.21,102.2,102.21,117700001.0
2007-08-03 04:31:00,102.21,102.23,102.21,102.23,219200002.0
2007-08-03 04:32:00,102.22,102.24,102.185,102.19,1061000000.0
2007-08-03 04:33:00,102.19,102.21,102.19,102.21,225600001.0
2007-08-03 04:34:00,102.21,102.22,102.2,102.2,524400006.0
2007-08-03 04:35:00,102.21,102.21,102.2,102.2,90400000.0
2007-08-03 04:36:00,102.2,102.2,102.18,102.18,187200000.0
2007-08-03 04:37:00,102.19,102.2,102.18,102.19,209599999.0
2007-08-03 04:38:00,102.19,102.21,102.185,102.19,610599995.0
2007-08-03 04:39:00,102.19,102.19,102.18,102.18,251899995.0
2007-08-03 04:40:00,102.2,102.2,102.17,102.185,163599999.0
2007-08-03 04:41:00,102.19,102.22,102.185,102.19,345500005.0
2007-08-03 04:42:00,102.21,102.21,102.17,102.17,308200002.0
2007-08-03 04:43:00,102.17,102.17,102.16,102.17,182000000.0
2007-08-03 04:44:00,102.17,102.2,102.17,102.19,613699994.0
2007-08-03 04:45:00,102.19,102.2,102.19,102.2,412199990.0
2007-08-03 04:46:00,102.2,102.2,102.2,102.2,15200000.0
2007-08-03 04:47:00,102.2,102.2,102.175,102.175,668599999.0
2007-08-03 04:48:00,102.175,102.18,102.15,102.165,281400000.0
2007-08-03 04:49:00,102.17,102.175,102.16,102.17,879099989.0
2007-08-03 04:50:00,102.17,102.17,102.155,102.16,232800000.0
2007-08-03 04:51:00,102.155,102.175,102.15,102.17,670200002.0
2007-08-03 04:52:00,102.17,102.175,102.165,102.17,281599998.0
2007-08-03 04:53:00,102.17,102.17,102.155,102.155,119200000.0
2007-08-03 04:54:00,102.14,102.155,102.11,102.125,552500006.0
2007-08-03 04:55:00,102.12,102.13,102.07,102.08,1045199996.0
2007-08-03 04:56:00,102.085,102.09,102.05,102.06,910199995.0
2007-08-03 04:57:00,102.06,102.07,102.04,102.05,666399994.0
2007-08-03 04:58:00,102.05,102.06,102.035,102.035,603199997.0
2007-08-03 04:59:00,102.04,102.05,102.03,102.03,416100003.0
2007-08-03 05:00:00,102.05,102.05,102.04,102.05,202700001.0
2007-08-03 05:01:00,102.05,102.05,102.03,102.04,710800005.0
2007-08-03 05:02:00,102.03,102.05,102.01,102.01,807800003.0
2007-08-03 05:03:00,102.03,102.045,102.02,102.04,589199996.0
2007-08-03 05:04:00,102.03,102.055,102.02,102.05,470699997.0
2007-08-03 05:05:00,102.05,102.065,102.04,102.06,198999997.0
2007-08-03 05:06:00,102.06,102.07,102.05,102.06,659099997.0
2007-08-03 05:07:00,102.06,102.07,102.05,102.055,360800008.0
2007-08-03 05:08:00,102.06,102.06,102.05,102.06,168800002.0
2007-08-03 05:09:00,102.06,102.06,102.05,102.05,104000002.0
2007-08-03 05:10:00,102.06,102.06,102.045,102.05,192000000.0
2007-08-03 05:11:00,102.06,102.06,102.05,102.05,496800003.0
2007-08-03 05:12:00,102.05,102.06,102.05,102.06,315599999.0
2007-08-03 05:13:00,102.06,102.07,102.06,102.07,302800002.0
2007-08-03 05:14:00,102.07,102.07,102.06,102.07,84600000.0
2007-08-03 05:15:00,102.07,102.07,102.07,102.07,107100000.0
2007-08-03 05:16:00,102.07,102.08,102.07,102.08,47700000.0
2007-08-03 05:17:00,102.08,102.1,102.08,102.1,288299997.0
2007-08-03 05:18:00,102.095,102.16,102.095,102.15,761999993.0
2007-08-03 05:19:00,102.16,102.17,102.14,102.16,396799997.0
2007-08-03 05:20:00,102.16,102.16,102.15,102.15,142300000.0
2007-08-03 05:21:00,102.15,102.16,102.14,102.15,654299994.0
2007-08-03 05:22:00,102.145,102.16,102.13,102.15,359299996.0
2007-08-03 05:23:00,102.15,102.15,102.12,102.12,332500001.0
2007-08-03 05:24:00,102.12,102.12,102.11,102.11,468199998.0
2007-08-03 05:25:00,102.11,102.13,102.09,102.1,538999998.0
2007-08-03 05:26:00,102.1,102.1,102.07,102.09,1181899988.0
2007-08-03 05:27:00,102.09,102.09,102.08,102.09,1288399982.0
2007-08-03 05:28:00,102.09,102.11,102.075,102.105,570499998.0
2007-08-03 05:29:00,102.11,102.12,102.1,102.1,718600018.0
2007-08-03 05:30:00,102.1,102.12,102.09,102.12,190599998.0
2007-08-03 05:31:00,102.12,102.12,102.1,102.12,128600000.0
2007-08-03 05:32:00,102.12,102.12,102.11,102.12,339600002.0
2007-08-03 05:33:00,102.12,102.12,102.1,102.11,342499996.0
2007-08-03 05:34:00,102.13,102.135,102.12,102.125,363699997.0
2007-08-03 05:35:00,102.125,102.13,102.12,102.12,560399997.0
2007-08-03 05:36:00,102.135,102.135,102.13,102.135,91300000.0
2007-08-03 05:37:00,102.13,102.13,102.13,102.13,37600000.0
2007-08-03 05:38:00,102.13,102.135,102.11,102.135,251399994.0
2007-08-03 05:39:00,102.14,102.15,102.135,102.14,229600000.0
2007-08-03 05:40:00,102.14,102.18,102.14,102.17,228099996.0
2007-08-03 05:41:00,102.18,102.22,102.18,102.2,880799996.0
2007-08-03 05:42:00,102.2,102.22,102.17,102.18,700800013.0
2007-08-03 05:43:00,102.18,102.2,102.16,102.185,1339900005.0
2007-08-03 05:44:00,102.185,102.195,102.18,102.19,427200005.0
2007-08-03 05:45:00,102.19,102.205,102.19,102.2,539900002.0
2007-08-03 05:46:00,102.2,102.205,102.19,102.195,288100001.0
2007-08-03 05:47:00,102.195,102.21,102.19,102.19,365899997.0
2007-08-03 05:48:00,102.2,102.21,102.19,102.19,39199999.0
2007-08-03 05:49:00,102.19,102.21,102.19,102.2,138999997.0
2007-08-03 05:50:00,102.2,102.21,102.2,102.2,26100000.0
2007-08-03 05:51:00,102.2,102.21,102.2,102.2,26400000.0
2007-08-03 05:52:00,102.21,102.25,102.2,102.25,1550500014.0
2007-08-03 05:53:00,102.25,102.27,102.25,102.26,302099998.0
2007-08-03 05:54:00,102.26,102.28,102.25,102.255,362599995.0
2007-08-03 05:55:00,102.255,102.26,102.23,102.25,460499997.0
2007-08-03 05:56:00,102.25,102.26,102.23,102.23,628400000.0
2007-08-03 05:57:00,102.22,102.23,102.18,102.19,989899998.0
2007-08-03 05:58:00,102.19,102.2,102.15,102.15,977299998.0
2007-08-03 05:59:00,102.16,102.18,102.14,102.18,723199994.0
2007-08-03 06:00:00,102.18,102.18,102.165,102.165,246700005.0
2007-08-03 06:01:00,102.165,102.19,102.165,102.18,233299997.0
2007-08-03 06:02:00,102.18,102.19,102.16,102.19,720199997.0
2007-08-03 06:03:00,102.19,102.2,102.19,102.19,493499996.0
2007-08-03 06:04:00,102.2,102.2,102.2,102.2,129799995.0
2007-08-03 06:05:00,102.2,102.2,102.19,102.2,338400005.0
2007-08-03 06:06:00,102.2,102.21,102.19,102.19,231699998.0
2007-08-03 06:07:00,102.19,102.19,102.19,102.19,186400005.0
2007-08-03 06:08:00,102.19,102.21,102.17,102.19,789500008.0
2007-08-03 06:09:00,102.195,102.21,102.19,102.21,376900000.0
2007-08-03 06:10:00,102.205,102.21,102.19,102.19,136399999.0
2007-08-03 06:11:00,102.19,102.19,102.16,102.18,416099999.0
2007-08-03 06:12:00,102.18,102.18,102.155,102.155,512099992.0
2007-08-03 06:13:00,102.155,102.16,102.155,102.155,126400000.0
2007-08-03 06:14:00,102.146,102.156,102.125,102.129,948500003.0
2007-08-03 06:15:00,102.15,102.16,102.14,102.155,321900001.0
2007-08-03 06:16:00,102.155,102.16,102.14,102.15,437899999.0
2007-08-03 06:17:00,102.16,102.18,102.155,102.16,579700000.0
2007-08-03 06:18:00,102.165,102.165,102.14,102.14,989700007.0
2007-08-03 06:19:00,102.14,102.15,102.12,102.15,1063700019.0
2007-08-03 06:20:00,102.121,102.121,102.084,102.115,1278500013.0
2007-08-03 06:21:00,102.15,102.15,102.14,102.14,157800006.0
2007-08-03 06:22:00,102.14,102.14,102.14,102.14,270900001.0
2007-08-03 06:23:00,102.14,102.145,102.13,102.145,680300011.0
2007-08-03 06:24:00,102.145,102.145,102.14,102.14,171099998.0
2007-08-03 06:25:00,102.135,102.155,102.13,102.15,224400004.0
2007-08-03 06:26:00,102.145,102.16,102.14,102.16,123300000.0
2007-08-03 06:27:00,102.16,102.17,102.13,102.145,682600000.0
2007-08-03 06:28:00,102.145,102.16,102.14,102.14,644000008.0
2007-08-03 06:29:00,102.14,102.14,102.14,102.14,347600008.0
2007-08-03 06:30:00,102.14,102.14,102.11,102.12,780699998.0
2007-08-03 06:31:00,102.12,102.125,102.12,102.12,488999997.0
2007-08-03 06:32:00,102.12,102.13,102.12,102.13,131200000.0
2007-08-03 06:33:00,102.13,102.13,102.13,102.13,40000000.0
2007-08-03 06:34:00,102.13,102.13,102.13,102.13,30400000.0
2007-08-03 06:35:00,102.13,102.13,102.12,102.13,123199998.0
2007-08-03 06:36:00,102.13,102.13,102.115,102.115,218100000.0
2007-08-03 06:37:00,102.12,102.14,102.11,102.12,778199998.0
2007-08-03 06:38:00,102.12,102.14,102.11,102.12,1312800004.0
2007-08-03 06:39:00,102.12,102.13,102.11,102.12,726099998.0
2007-08-03 06:40:00,102.12,102.14,102.12,102.125,344399999.0
2007-08-03 06:41:00,102.12,102.13,102.115,102.13,139000001.0
2007-08-03 06:42:00,102.13,102.13,102.1,102.1,449399998.0
2007-08-03 06:43:00,102.1,102.12,102.085,102.12,770699996.0
2007-08-03 06:44:00,102.12,102.14,102.12,102.13,114400000.0
2007-08-03 06:45:00,102.13,102.14,102.125,102.14,162400000.0
2007-08-03 06:46:00,102.14,102.155,102.12,102.14,548100001.0
2007-08-03 06:47:00,102.14,102.17,102.14,102.15,853800001.0
2007-08-03 06:48:00,102.14,102.16,102.13,102.14,667099996.0
2007-08-03 06:49:00,102.14,102.15,102.14,102.14,453600000.0
2007-08-03 06:50:00,102.14,102.15,102.11,102.13,653800003.0
2007-08-03 06:51:00,102.13,102.155,102.125,102.14,487299999.0
2007-08-03 06:52:00,102.15,102.15,102.13,102.14,666899998.0
2007-08-03 06:53:00,102.14,102.15,102.13,102.135,468000002.0
2007-08-03 06:54:00,102.14,102.15,102.12,102.125,443100001.0
2007-08-03 06:55:00,102.125,102.145,102.125,102.14,472100006.0
2007-08-03 06:56:00,102.135,102.155,102.135,102.145,219300000.0
2007-08-03 06:57:00,102.14,102.145,102.11,102.125,323099999.0
2007-08-03 06:58:00,102.13,102.17,102.13,102.16,329499999.0
2007-08-03 06:59:00,102.16,102.185,102.16,102.185,563900002.0
2007-08-03 07:00:00,102.18,102.19,102.16,102.17,793300001.0
2007-08-03 07:01:00,102.17,102.18,102.15,102.17,327299999.0
2007-08-03 07:02:00,102.17,102.17,102.13,102.13,553600002.0
2007-08-03 07:03:00,102.13,102.15,102.125,102.125,520399989.0
2007-08-03 07:04:00,102.125,102.13,102.11,102.12,416299995.0
2007-08-03 07:05:00,102.12,102.15,102.12,102.15,832600000.0
2007-08-03 07:06:00,102.15,102.17,102.14,102.16,1173799992.0
2007-08-03 07:07:00,102.17,102.17,102.14,102.14,251400000.0
2007-08-03 07:08:00,102.15,102.165,102.145,102.16,415500003.0
2007-08-03 07:09:00,102.16,102.18,102.16,102.17,428599997.0
2007-08-03 07:10:00,102.17,102.17,102.16,102.16,64500001.0
2007-08-03 07:11:00,102.16,102.16,102.15,102.16,216799998.0
2007-08-03 07:12:00,102.16,102.17,102.15,102.16,702199998.0
2007-08-03 07:13:00,102.16,102.17,102.15,102.15,775600001.0
2007-08-03 07:14:00,102.16,102.18,102.15,102.17,1211899993.0
2007-08-03 07:15:00,102.17,102.19,102.16,102.18,861399990.0
2007-08-03 07:16:00,102.18,102.18,102.16,102.17,333899997.0
2007-08-03 07:17:00,102.17,102.18,102.165,102.18,240000001.0
2007-08-03 07:18:00,102.18,102.18,102.15,102.15,526399997.0
2007-08-03 07:19:00,102.155,102.16,102.15,102.15,140699997.0
2007-08-03 07:20:00,102.16,102.16,102.13,102.14,635400000.0
2007-08-03 07:21:00,102.14,102.14,102.11,102.11,398700005.0
2007-08-03 07:22:00,102.12,102.13,102.12,102.125,125500000.0
2007-08-03 07:23:00,102.13,102.13,102.13,102.13,12800000.0
2007-08-03 07:24:00,102.13,102.13,102.12,102.13,220999999.0
2007-08-03 07:25:00,102.13,102.2,102.13,102.19,1515599996.0
2007-08-03 07:26:00,102.19,102.21,102.19,102.2,875299992.0
2007-08-03 07:27:00,102.21,102.23,102.2,102.22,1030699999.0
2007-08-03 07:28:00,102.22,102.225,102.19,102.22,861000000.0
2007-08-03 07:29:00,102.23,102.23,102.21,102.23,561500000.0
2007-08-03 07:30:00,102.225,102.24,102.22,102.225,339800005.0
2007-08-03 07:31:00,102.225,102.23,102.22,102.22,221599995.0
2007-08-03 07:32:00,102.22,102.22,102.21,102.21,397299997.0
2007-08-03 07:33:00,102.21,102.21,102.19,102.2,706400006.0
2007-08-03 07:34:00,102.19,102.2,102.17,102.18,615700006.0
2007-08-03 07:35:00,102.2,102.22,102.175,102.22,1070700007.0
2007-08-03 07:36:00,102.22,102.24,102.2,102.24,628399998.0
2007-08-03 07:37:00,102.24,102.25,102.22,102.25,662999999.0
2007-08-03 07:38:00,102.25,102.26,102.24,102.25,175300000.0
2007-08-03 07:39:00,102.25,102.25,102.25,102.25,36000000.0
2007-08-03 07:40:00,102.25,102.27,102.25,102.27,184000000.0
2007-08-03 07:41:00,102.26,102.26,102.24,102.24,1129200004.0
2007-08-03 07:42:00,102.24,102.26,102.23,102.24,407099999.0
2007-08-03 07:43:00,102.24,102.24,102.22,102.23,233800002.0
2007-08-03 07:44:00,102.23,102.26,102.225,102.26,389800003.0
2007-08-03 07:45:00,102.26,102.28,102.26,102.27,413900004.0
2007-08-03 07:46:00,102.27,102.29,102.26,102.275,383499993.0
2007-08-03 07:47:00,102.275,102.3,102.275,102.29,211200000.0
2007-08-03 07:48:00,102.28,102.32,102.28,102.31,727599995.0
2007-08-03 07:49:00,102.31,102.32,102.3,102.31,912199994.0
2007-08-03 07:50:00,102.31,102.33,102.31,102.32,918800002.0
2007-08-03 07:51:00,102.32,102.32,102.28,102.3,1003399984.0
2007-08-03 07:52:00,102.3,102.3,102.26,102.26,718200004.0
2007-08-03 07:53:00,102.26,102.26,102.23,102.24,768099991.0
2007-08-03 07:54:00,102.24,102.26,102.225,102.24,844999999.0
2007-08-03 07:55:00,102.24,102.25,102.225,102.24,1030900001.0
2007-08-03 07:56:00,102.24,102.24,102.21,102.21,1399700006.0
2007-08-03 07:57:00,102.21,102.23,102.21,102.21,1034900006.0
2007-08-03 07:58:00,102.21,102.22,102.19,102.19,824999996.0
2007-08-03 07:59:00,102.185,102.2,102.17,102.18,2021299995.0
2007-08-03 08:00:00,102.19,102.19,102.14,102.15,733299993.0
2007-08-03 08:01:00,102.15,102.19,102.14,102.19,1014400007.0
2007-08-03 08:02:00,102.18,102.18,102.15,102.155,1260199992.0
2007-08-03 08:03:00,102.16,102.16,102.12,102.13,840999996.0
2007-08-03 08:04:00,102.13,102.15,102.13,102.13,884600001.0
2007-08-03 08:05:00,102.13,102.17,102.13,102.15,1117699996.0
2007-08-03 08:06:00,102.15,102.18,102.15,102.18,1455400000.0
2007-08-03 08:07:00,102.17,102.18,102.15,102.18,728399998.0
2007-08-03 08:08:00,102.17,102.19,102.155,102.19,1842199981.0
2007-08-03 08:09:00,102.19,102.19,102.18,102.19,274300001.0
2007-08-03 08:10:00,102.19,102.19,102.17,102.18,223500000.0
2007-08-03 08:11:00,102.18,102.195,102.17,102.185,1410699969.0
2007-08-03 08:12:00,102.185,102.185,102.17,102.17,559700001.0
2007-08-03 08:13:00,102.17,102.18,102.16,102.165,535400002.0
2007-08-03 08:14:00,102.16,102.17,102.15,102.155,835299991.0
2007-08-03 08:15:00,102.14,102.17,102.13,102.16,1626099981.0
2007-08-03 08:16:00,102.155,102.18,102.15,102.16,1376399987.0
2007-08-03 08:17:00,102.16,102.2,102.16,102.2,419799997.0
2007-08-03 08:18:00,102.2,102.2,102.17,102.18,1248300008.0
2007-08-03 08:19:00,102.18,102.18,102.15,102.16,1578600001.0
2007-08-03 08:20:00,102.16,102.16,102.15,102.16,645200012.0
2007-08-03 08:21:00,102.16,102.16,102.14,102.15,819599998.0
2007-08-03 08:22:00,102.15,102.16,102.14,102.15,1535499984.0
2007-08-03 08:23:00,102.15,102.16,102.14,102.16,749699992.0
2007-08-03 08:24:00,102.15,102.17,102.15,102.17,258799993.0
2007-08-03 08:25:00,102.18,102.23,102.16,102.23,1293099997.0
2007-08-03 08:26:00,102.245,102.26,102.21,102.23,1293099997.0
2007-08-03 08:27:00,102.23,102.26,102.23,102.26,962499994.0
2007-08-03 08:28:00,102.26,102.26,102.22,102.225,1346000003.0
2007-08-03 08:29:00,102.225,102.23,102.17,102.195,1236500006.0
2007-08-03 08:30:00,102.19,102.23,102.19,102.22,2070700000.0
2007-08-03 08:31:00,102.22,102.23,102.2,102.23,489999997.0
2007-08-03 08:32:00,102.23,102.23,102.195,102.21,1015500004.0
2007-08-03 08:33:00,102.21,102.21,102.2,102.2,499999998.0
2007-08-03 08:34:00,102.2,102.2,102.18,102.185,499399996.0
2007-08-03 08:35:00,102.18,102.18,102.14,102.16,1004199995.0
2007-08-03 08:36:00,102.16,102.16,102.11,102.16,1723700003.0
2007-08-03 08:37:00,102.16,102.16,102.145,102.16,1209199999.0
2007-08-03 08:38:00,102.16,102.16,102.16,102.16,28000000.0
2007-08-03 08:39:00,102.16,102.17,102.14,102.17,659599996.0
2007-08-03 08:40:00,102.165,102.18,102.13,102.17,748600002.0
2007-08-03 08:41:00,102.165,102.17,102.14,102.14,1116300001.0
2007-08-03 08:42:00,102.16,102.17,102.15,102.15,609500002.0
2007-08-03 08:43:00,102.15,102.225,102.15,102.225,1484499997.0
2007-08-03 08:44:00,102.22,102.235,102.22,102.235,884899999.0
2007-08-03 08:45:00,102.235,102.27,102.22,102.27,2010399991.0
2007-08-03 08:46:00,102.27,102.28,102.26,102.27,929200004.0
2007-08-03 08:47:00,102.27,102.28,102.25,102.265,785400000.0
2007-08-03 08:48:00,102.265,102.31,102.25,102.31,1427699990.0
2007-08-03 08:49:00,102.31,102.32,102.29,102.3,1051099999.0
2007-08-03 08:50:00,102.29,102.32,102.27,102.31,1187999999.0
2007-08-03 08:51:00,102.31,102.315,102.28,102.31,1444200002.0
2007-08-03 08:52:00,102.31,102.33,102.305,102.31,757899998.0
2007-08-03 08:53:00,102.31,102.33,102.3,102.32,957599999.0
2007-08-03 08:54:00,102.32,102.32,102.3,102.31,1277100012.0
2007-08-03 08:55:00,102.32,102.36,102.32,102.35,1546500002.0
2007-08-03 08:56:00,102.35,102.38,102.32,102.38,1546500002.0
2007-08-03 08:57:00,102.38,102.39,102.35,102.37,1021299993.0
2007-08-03 08:58:00,102.37,102.395,102.35,102.395,1097699995.0
2007-08-03 08:59:00,102.395,102.415,102.38,102.38,802500000.0
2007-08-03 09:00:00,102.38,102.38,102.34,102.36,1229599996.0
2007-08-03 09:01:00,102.36,102.365,102.34,102.35,506499998.0
2007-08-03 09:02:00,102.35,102.365,102.33,102.35,526599995.0
2007-08-03 09:03:00,102.35,102.36,102.31,102.32,1192499992.0
2007-08-03 09:04:00,102.325,102.325,102.29,102.315,399500000.0
2007-08-03 09:05:00,102.32,102.33,102.29,102.32,850100001.0
2007-08-03 09:06:00,102.31,102.33,102.28,102.3,834400004.0
2007-08-03 09:07:00,102.3,102.31,102.25,102.25,955799999.0
2007-08-03 09:08:00,102.25,102.26,102.2,102.21,1029599993.0
2007-08-03 09:09:00,102.21,102.23,102.21,102.23,567900008.0
2007-08-03 09:10:00,102.23,102.25,102.22,102.24,770000000.0
2007-08-03 09:11:00,102.24,102.24,102.22,102.22,832799998.0
2007-08-03 09:12:00,102.22,102.25,102.22,102.23,492399999.0
2007-08-03 09:13:00,102.24,102.26,102.15,102.18,1427100000.0
2007-08-03 09:14:00,102.18,102.23,102.18,102.19,1168800000.0
2007-08-03 09:15:00,102.19,102.22,102.18,102.19,1600299991.0
2007-08-03 09:16:00,102.19,102.21,102.185,102.21,802499997.0
2007-08-03 09:17:00,102.21,102.22,102.18,102.19,1445500003.0
2007-08-03 09:18:00,102.19,102.19,102.12,102.13,780600006.0
2007-08-03 09:19:00,102.13,102.13,102.07,102.07,1136600007.0
2007-08-03 09:20:00,102.1,102.12,102.07,102.12,465300000.0
2007-08-03 09:21:00,102.11,102.14,102.11,102.12,465300000.0
2007-08-03 09:22:00,102.14,102.14,102.09,102.12,465300000.0
2007-08-03 09:23:00,102.125,102.13,102.1,102.1,829300006.0
2007-08-03 09:24:00,102.1,102.12,102.08,102.11,1607599994.0
2007-08-03 09:25:00,102.11,102.13,102.11,102.11,1328299999.0
2007-08-03 09:26:00,102.11,102.12,102.095,102.1,856700002.0
2007-08-03 09:27:00,102.095,102.13,102.095,102.13,341600000.0
2007-08-03 09:28:00,102.12,102.14,102.11,102.12,927800003.0
2007-08-03 09:29:00,102.12,102.13,102.11,102.13,584700000.0
2007-08-03 09:30:00,102.13,102.15,102.12,102.14,611500002.0
2007-08-03 09:31:00,102.14,102.15,102.1,102.12,848299997.0
2007-08-03 09:32:00,102.11,102.17,102.11,102.16,756800000.0
2007-08-03 09:33:00,102.16,102.18,102.15,102.18,164300000.0
2007-08-03 09:34:00,102.18,102.19,102.17,102.17,254100000.0
2007-08-03 09:35:00,102.17,102.17,102.15,102.15,499300000.0
2007-08-03 09:36:00,102.15,102.16,102.12,102.13,980299999.0
2007-08-03 09:37:00,102.13,102.14,102.12,102.12,159200000.0
2007-08-03 09:38:00,102.12,102.12,102.105,102.105,507200002.0
2007-08-03 09:39:00,102.11,102.12,102.09,102.1,661600000.0
2007-08-03 09:40:00,102.1,102.1,102.09,102.1,226299999.0
2007-08-03 09:41:00,102.1,102.1,102.06,102.08,686600000.0
2007-08-03 09:42:00,102.08,102.08,102.04,102.075,354400000.0
2007-08-03 09:43:00,102.075,102.08,102.02,102.06,1440399993.0
2007-08-03 09:44:00,102.02,102.06,102.01,102.03,842699999.0
2007-08-03 09:45:00,102.01,102.08,102.01,102.05,2133899997.0
2007-08-03 09:46:00,102.07,102.08,102.03,102.07,1105100006.0
2007-08-03 09:47:00,102.08,102.09,102.01,102.045,1105100006.0
2007-08-03 09:48:00,102.045,102.08,102.02,102.07,2007500004.0
2007-08-03 09:49:00,102.07,102.08,102.02,102.02,1344800013.0
2007-08-03 09:50:00,102.05,102.05,102.01,102.02,997599998.0
2007-08-03 09:51:00,102.0,102.03,101.98,102.0,1776500012.0
2007-08-03 09:52:00,101.98,102.0,101.96,101.96,1776500012.0
2007-08-03 09:53:00,101.98,101.98,101.94,101.96,1776500012.0
2007-08-03 09:54:00,101.96,101.98,101.9,101.95,1776500012.0
2007-08-03 09:55:00,101.94,101.99,101.91,101.99,1493599996.0
2007-08-03 09:56:00,101.96,102.0,101.96,102.0,1412299993.0
2007-08-03 09:57:00,102.01,102.02,101.97,101.99,1412299993.0
2007-08-03 09:58:00,101.99,102.0,101.96,101.985,756399995.0
2007-08-03 09:59:00,102.0,102.0,101.9,101.905,1890399985.0
2007-08-03 10:00:00,101.91,101.94,101.88,101.94,1785000001.0
2007-08-03 10:01:00,101.94,101.98,101.92,101.97,1343500007.0
2007-08-03 10:02:00,101.97,101.97,101.93,101.93,995700005.0
2007-08-03 10:03:00,101.93,101.95,101.93,101.945,1001999990.0
2007-08-03 10:04:00,101.96,101.96,101.9,101.91,1353699999.0
2007-08-03 10:05:00,101.91,101.94,101.89,101.89,1813299975.0
2007-08-03 10:06:00,101.91,101.93,101.89,101.93,1326299999.0
2007-08-03 10:07:00,101.93,101.94,101.9,101.935,1064099993.0
2007-08-03 10:08:00,101.94,101.94,101.91,101.94,1179800003.0
2007-08-03 10:09:00,101.94,101.95,101.9,101.93,904000003.0
2007-08-03 10:10:00,101.93,101.93,101.9,101.92,759799998.0
2007-08-03 10:11:00,101.92,101.93,101.9,101.91,797199998.0
2007-08-03 10:12:00,101.91,101.92,101.88,101.92,458400000.0
2007-08-03 10:13:00,101.91,101.925,101.9,101.92,779099998.0
2007-08-03 10:14:00,101.92,101.92,101.9,101.92,795799996.0
2007-08-03 10:15:00,101.92,101.92,101.88,101.91,1133899987.0
2007-08-03 10:16:00,101.91,101.93,101.89,101.92,1667299997.0
2007-08-03 10:17:00,101.92,101.94,101.91,101.91,1685299995.0
2007-08-03 10:18:00,101.91,101.92,101.9,101.91,1102300018.0
2007-08-03 10:19:00,101.91,101.92,101.895,101.9,1085699998.0
2007-08-03 10:20:00,101.9,101.92,101.88,101.92,990300000.0
2007-08-03 10:21:00,101.92,101.92,101.86,101.89,683200001.0
2007-08-03 10:22:00,101.9,101.9,101.87,101.89,839800000.0
2007-08-03 10:23:00,101.89,101.9,101.88,101.89,944199998.0
2007-08-03 10:24:00,101.9,101.91,101.89,101.91,997200001.0
2007-08-03 10:25:00,101.91,101.94,101.89,101.94,1065100008.0
2007-08-03 10:26:00,101.93,101.95,101.9,101.93,850500010.0
2007-08-03 10:27:00,101.93,101.95,101.93,101.95,339999998.0
2007-08-03 10:28:00,101.94,101.95,101.93,101.95,160999999.0
2007-08-03 10:29:00,101.94,101.97,101.93,101.97,715899992.0
2007-08-03 10:30:00,101.97,101.99,101.945,101.95,402300000.0
2007-08-03 10:31:00,101.95,101.96,101.94,101.95,396799998.0
2007-08-03 10:32:00,101.95,101.95,101.93,101.93,176000000.0
2007-08-03 10:33:00,101.92,101.94,101.91,101.935,291199993.0
2007-08-03 10:34:00,101.94,101.95,101.92,101.94,739399998.0
2007-08-03 10:35:00,101.94,101.94,101.93,101.94,200300000.0
2007-08-03 10:36:00,101.94,101.94,101.92,101.93,130400000.0
2007-08-03 10:37:00,101.93,101.94,101.92,101.93,286799998.0
2007-08-03 10:38:00,101.92,101.93,101.9,101.92,535800005.0
2007-08-03 10:39:00,101.92,101.92,101.91,101.91,299100000.0
2007-08-03 10:40:00,101.91,101.92,101.91,101.91,572799988.0
2007-08-03 10:41:00,101.91,101.93,101.91,101.92,1171299990.0
2007-08-03 10:42:00,101.93,101.95,101.9,101.9,1023900005.0
2007-08-03 10:43:00,101.91,101.92,101.9,101.92,480199998.0
2007-08-03 10:44:00,101.92,101.93,101.92,101.92,617100000.0
2007-08-03 10:45:00,101.92,101.92,101.92,101.92,257900000.0
2007-08-03 10:46:00,101.92,101.93,101.9,101.92,554900006.0
2007-08-03 10:47:00,101.92,101.93,101.91,101.92,596000001.0
2007-08-03 10:48:00,101.92,101.93,101.92,101.925,360100001.0
2007-08-03 10:49:00,101.93,101.93,101.915,101.92,174000000.0
2007-08-03 10:50:00,101.92,101.94,101.91,101.93,433100000.0
2007-08-03 10:51:00,101.93,101.96,101.92,101.95,461900002.0
2007-08-03 10:52:00,101.975,102.01,101.975,102.01,1345299983.0
2007-08-03 10:53:00,102.02,102.04,102.01,102.04,1078400002.0
2007-08-03 10:54:00,102.04,102.04,102.0,102.01,993499990.0
2007-08-03 10:55:00,102.0,102.01,101.98,101.99,903999994.0
2007-08-03 10:56:00,101.98,101.98,101.95,101.98,883299999.0
2007-08-03 10:57:00,101.98,101.98,101.97,101.98,319999999.0
2007-08-03 10:58:00,101.98,101.98,101.955,101.955,374400000.0
2007-08-03 10:59:00,101.96,101.97,101.95,101.95,385499997.0
2007-08-03 11:00:00,101.95,101.96,101.93,101.95,1432099999.0
2007-08-03 11:01:00,101.94,101.95,101.94,101.95,139799998.0
2007-08-03 11:02:00,101.95,101.95,101.92,101.92,393600000.0
2007-08-03 11:03:00,101.93,101.94,101.92,101.93,639899999.0
2007-08-03 11:04:00,101.93,101.94,101.92,101.92,82400000.0
2007-08-03 11:05:00,101.92,101.93,101.92,101.92,78600000.0
2007-08-03 11:06:00,101.93,101.93,101.9,101.9,90999998.0
2007-08-03 11:07:00,101.92,101.92,101.9,101.91,253200000.0
2007-08-03 11:08:00,101.91,101.91,101.89,101.91,272400003.0
2007-08-03 11:09:00,101.91,101.91,101.88,101.88,688800005.0
2007-08-03 11:10:00,101.88,101.9,101.88,101.89,415000006.0
2007-08-03 11:11:00,101.89,101.89,101.88,101.89,370000006.0
2007-08-03 11:12:00,101.89,101.89,101.85,101.885,287500000.0
2007-08-03 11:13:00,101.89,101.89,101.84,101.84,294799998.0
2007-08-03 11:14:00,101.88,101.91,101.84,101.89,751199992.0
2007-08-03 11:15:00,101.89,101.9,101.87,101.89,272800002.0
2007-08-03 11:16:00,101.89,101.9,101.87,101.89,863100016.0
2007-08-03 11:17:00,101.89,101.92,101.87,101.9,638400012.0
2007-08-03 11:18:00,101.9,101.93,101.88,101.92,893500000.0
2007-08-03 11:19:00,101.92,101.93,101.88,101.92,526300000.0
2007-08-03 11:20:00,101.91,101.935,101.87,101.935,322800000.0
2007-08-03 11:21:00,101.94,101.94,101.92,101.94,246399999.0
2007-08-03 11:22:00,101.94,101.98,101.91,101.955,1250100002.0
2007-08-03 11:23:00,101.96,101.96,101.93,101.93,401700000.0
2007-08-03 11:24:00,101.94,101.95,101.9,101.94,474000000.0
2007-08-03 11:25:00,101.94,101.95,101.9,101.915,833599998.0
2007-08-03 11:26:00,101.92,101.92,101.9,101.91,225000000.0
2007-08-03 11:27:00,101.9,101.91,101.895,101.9,389800000.0
2007-08-03 11:28:00,101.9,101.91,101.89,101.89,86400000.0
2007-08-03 11:29:00,101.89,101.9,101.85,101.88,784499994.0
2007-08-03 11:30:00,101.89,101.9,101.84,101.9,1694099987.0
2007-08-03 11:31:00,101.9,101.92,101.87,101.89,752700004.0
2007-08-03 11:32:00,101.89,101.93,101.88,101.93,888299995.0
2007-08-03 11:33:00,101.93,101.93,101.91,101.91,526499996.0
2007-08-03 11:34:00,101.91,101.92,101.89,101.91,509100001.0
2007-08-03 11:35:00,101.91,101.91,101.88,101.89,500500001.0
2007-08-03 11:36:00,101.89,101.91,101.89,101.91,347200000.0
2007-08-03 11:37:00,101.91,101.92,101.9,101.91,516000000.0
2007-08-03 11:38:00,101.905,101.93,101.905,101.93,269900000.0
2007-08-03 11:39:00,101.92,101.95,101.915,101.94,746499999.0
2007-08-03 11:40:00,101.95,101.95,101.94,101.95,197600000.0
2007-08-03 11:41:00,101.95,101.96,101.95,101.96,582600000.0
2007-08-03 11:42:00,101.97,101.97,101.94,101.95,613000003.0
2007-08-03 11:43:00,101.95,101.96,101.95,101.96,130400000.0
2007-08-03 11:44:00,101.96,101.96,101.935,101.935,917600005.0
2007-08-03 11:45:00,101.935,101.94,101.92,101.94,390300000.0
2007-08-03 11:46:00,101.94,101.95,101.91,101.94,469799999.0
2007-08-03 11:47:00,101.945,101.95,101.91,101.93,338400004.0
2007-08-03 11:48:00,101.91,101.95,101.91,101.94,1017700010.0
2007-08-03 11:49:00,101.94,101.97,101.9,101.945,877400000.0
2007-08-03 11:50:00,101.94,101.95,101.89,101.89,965199999.0
2007-08-03 11:51:00,101.9,101.93,101.89,101.9,739099998.0
2007-08-03 11:52:00,101.9,101.94,101.89,101.9,742399999.0
2007-08-03 11:53:00,101.93,101.96,101.9,101.96,500599999.0
2007-08-03 11:54:00,101.96,101.97,101.935,101.94,860099995.0
2007-08-03 11:55:00,101.95,101.985,101.94,101.98,577800000.0
2007-08-03 11:56:00,101.98,101.99,101.94,101.94,280600000.0
2007-08-03 11:57:00,101.95,101.98,101.94,101.97,746199996.0
2007-08-03 11:58:00,101.98,101.99,101.97,101.99,272700000.0
2007-08-03 11:59:00,101.99,102.01,101.98,102.0,462700001.0
2007-08-03 12:00:00,102.0,102.03,101.99,102.02,882900004.0
2007-08-03 12:01:00,102.03,102.04,102.0,102.0,538900001.0
2007-08-03 12:02:00,102.01,102.03,102.01,102.02,350600000.0
2007-08-03 12:03:00,102.02,102.06,102.02,102.05,342800000.0
2007-08-03 12:04:00,102.05,102.05,102.03,102.03,572999996.0
2007-08-03 12:05:00,102.04,102.08,102.02,102.06,925999999.0
2007-08-03 12:06:00,102.07,102.09,102.05,102.06,1838799995.0
2007-08-03 12:07:00,102.055,102.07,102.03,102.03,575500000.0
2007-08-03 12:08:00,102.03,102.04,102.01,102.02,635299999.0
2007-08-03 12:09:00,102.02,102.04,102.01,102.01,751200007.0
2007-08-03 12:10:00,102.01,102.01,101.96,101.96,750300002.0
2007-08-03 12:11:00,102.0,102.02,102.0,102.005,268400000.0
2007-08-03 12:12:00,102.01,102.02,101.97,102.01,559700000.0
2007-08-03 12:13:00,102.01,102.03,101.97,102.01,922899991.0
2007-08-03 12:14:00,102.01,102.02,101.97,102.0,255199996.0
2007-08-03 12:15:00,102.0,102.0,101.99,102.0,352100000.0
2007-08-03 12:16:00,102.0,102.03,101.96,102.02,1653399993.0
2007-08-03 12:17:00,102.02,102.03,102.01,102.03,86600000.0
2007-08-03 12:18:00,102.025,102.03,102.015,102.03,132600000.0
2007-08-03 12:19:00,102.03,102.04,102.02,102.02,392200002.0
2007-08-03 12:20:00,102.03,102.03,102.015,102.02,162399998.0
2007-08-03 12:21:00,102.03,102.03,102.0,102.005,116199999.0
2007-08-03 12:22:00,102.005,102.02,101.98,102.0,241000000.0
2007-08-03 12:23:00,101.995,102.04,101.97,102.04,783200000.0
2007-08-03 12:24:00,102.04,102.05,102.02,102.02,592000000.0
2007-08-03 12:25:00,102.02,102.03,101.99,102.03,334200001.0
2007-08-03 12:26:00,102.03,102.04,102.03,102.04,112000000.0
2007-08-03 12:27:00,102.04,102.06,102.025,102.06,642700000.0
2007-08-03 12:28:00,102.06,102.08,102.05,102.08,805699994.0
2007-08-03 12:29:00,102.075,102.11,102.06,102.08,900599996.0
2007-08-03 12:30:00,102.08,102.11,102.08,102.09,481899999.0
2007-08-03 12:31:00,102.09,102.1,102.07,102.08,394900000.0
2007-08-03 12:32:00,102.08,102.09,102.08,102.09,288500000.0
2007-08-03 12:33:00,102.09,102.09,102.06,102.07,517999999.0
2007-08-03 12:34:00,102.07,102.075,102.04,102.05,780999998.0
2007-08-03 12:35:00,102.05,102.06,102.03,102.05,542800000.0
2007-08-03 12:36:00,102.05,102.07,102.03,102.06,462400000.0
2007-08-03 12:37:00,102.06,102.07,102.04,102.04,420699994.0
2007-08-03 12:38:00,102.05,102.05,102.035,102.05,345600000.0
2007-08-03 12:39:00,102.05,102.07,102.03,102.05,625999992.0
2007-08-03 12:40:00,102.05,102.05,102.02,102.02,493500003.0
2007-08-03 12:41:00,102.02,102.02,101.96,102.0,952700001.0
2007-08-03 12:42:00,102.0,102.02,101.98,101.98,1171500007.0
2007-08-03 12:43:00,102.02,102.045,102.02,102.04,732299999.0
2007-08-03 12:44:00,102.04,102.05,102.03,102.045,666199997.0
2007-08-03 12:45:00,102.04,102.05,102.04,102.05,622000000.0
2007-08-03 12:46:00,102.05,102.05,102.01,102.02,916500004.0
2007-08-03 12:47:00,102.02,102.025,102.02,102.02,342900000.0
2007-08-03 12:48:00,102.03,102.04,102.02,102.02,163100000.0
2007-08-03 12:49:00,102.02,102.03,102.0,102.01,730000008.0
2007-08-03 12:50:00,102.01,102.02,101.99,101.99,499900000.0
2007-08-03 12:51:00,101.995,102.01,101.99,102.0,654000002.0
2007-08-03 12:52:00,102.0,102.02,102.0,102.005,538100000.0
2007-08-03 12:53:00,102.005,102.03,101.99,102.02,527799999.0
2007-08-03 12:54:00,102.02,102.02,102.01,102.01,177600000.0
2007-08-03 12:55:00,102.01,102.01,102.0,102.0,249000000.0
2007-08-03 12:56:00,102.0,102.01,101.98,102.0,319900002.0
2007-08-03 12:57:00,102.0,102.01,101.99,102.01,224800004.0
2007-08-03 12:58:00,102.01,102.03,102.0,102.03,212000000.0
2007-08-03 12:59:00,102.03,102.06,102.015,102.05,586099991.0
2007-08-03 13:00:00,102.05,102.06,102.02,102.02,663899993.0
2007-08-03 13:01:00,102.03,102.04,102.02,102.02,232099999.0
2007-08-03 13:02:00,102.04,102.04,102.03,102.04,248400000.0
2007-08-03 13:03:00,102.04,102.04,102.03,102.04,41200000.0
2007-08-03 13:04:00,102.04,102.04,101.99,102.0,198600000.0
2007-08-03 13:05:00,102.0,102.01,101.985,102.0,373799998.0
2007-08-03 13:06:00,102.0,102.0,101.98,102.0,323900000.0
2007-08-03 13:07:00,102.0,102.0,101.99,101.99,223000000.0
2007-08-03 13:08:00,101.99,102.01,101.97,102.0,515900001.0
2007-08-03 13:09:00,102.0,102.01,102.0,102.01,169000000.0
2007-08-03 13:10:00,102.01,102.03,102.005,102.02,250000000.0
2007-08-03 13:11:00,102.02,102.03,102.015,102.03,524900000.0
2007-08-03 13:12:00,102.03,102.04,102.02,102.02,213899998.0
2007-08-03 13:13:00,102.02,102.02,102.01,102.02,333000000.0
2007-08-03 13:14:00,102.01,102.02,102.0,102.02,215699998.0
2007-08-03 13:15:00,102.01,102.03,102.01,102.015,291199998.0
2007-08-03 13:16:00,102.015,102.04,102.01,102.04,537099996.0
2007-08-03 13:17:00,102.04,102.04,102.01,102.02,431599994.0
2007-08-03 13:18:00,102.02,102.03,102.01,102.01,272000000.0
2007-08-03 13:19:00,102.01,102.02,102.01,102.02,314900000.0
2007-08-03 13:20:00,102.02,102.02,101.94,101.99,1599999991.0
2007-08-03 13:21:00,102.0,102.0,101.96,101.96,140000000.0
2007-08-03 13:22:00,101.94,101.98,101.94,101.98,243500000.0
2007-08-03 13:23:00,101.98,102.0,101.97,102.0,243900000.0
2007-08-03 13:24:00,101.99,102.01,101.93,101.98,985399997.0
2007-08-03 13:25:00,101.98,102.0,101.96,102.0,557099999.0
2007-08-03 13:26:00,102.0,102.01,101.99,102.01,609500004.0
2007-08-03 13:27:00,101.99,102.02,101.985,101.99,1411899994.0
2007-08-03 13:28:00,101.99,102.0,101.98,101.99,255200000.0
2007-08-03 13:29:00,101.99,102.0,101.97,101.99,194999998.0
2007-08-03 13:30:00,101.99,101.99,101.96,101.99,663000000.0
2007-08-03 13:31:00,101.99,102.0,101.97,101.975,308400000.0
2007-08-03 13:32:00,101.975,102.03,101.96,102.02,623300002.0
2007-08-03 13:33:00,102.02,102.06,102.02,102.05,1059699995.0
2007-08-03 13:34:00,102.06,102.07,102.04,102.05,533899998.0
2007-08-03 13:35:00,102.06,102.07,102.035,102.06,459000000.0
2007-08-03 13:36:00,102.05,102.09,102.04,102.065,1076399998.0
2007-08-03 13:37:00,102.065,102.09,102.065,102.09,715300003.0
2007-08-03 13:38:00,102.09,102.09,102.06,102.06,146100000.0
2007-08-03 13:39:00,102.06,102.09,102.04,102.05,379400006.0
2007-08-03 13:40:00,102.04,102.08,102.04,102.065,689700004.0
2007-08-03 13:41:00,102.065,102.065,102.01,102.03,829799996.0
2007-08-03 13:42:00,102.03,102.05,102.03,102.04,440299999.0
2007-08-03 13:43:00,102.04,102.07,102.03,102.04,473000000.0
2007-08-03 13:44:00,102.04,102.04,102.01,102.03,312100001.0
2007-08-03 13:45:00,102.03,102.05,102.025,102.05,121500000.0
2007-08-03 13:46:00,102.05,102.06,102.04,102.05,430999999.0
2007-08-03 13:47:00,102.06,102.07,102.05,102.07,261500002.0
2007-08-03 13:48:00,102.07,102.08,102.07,102.07,89600000.0
2007-08-03 13:49:00,102.07,102.07,102.06,102.06,1144800014.0
2007-08-03 13:50:00,102.06,102.08,102.06,102.08,279999998.0
2007-08-03 13:51:00,102.07,102.07,102.05,102.06,461200012.0
2007-08-03 13:52:00,102.05,102.06,102.045,102.06,552600000.0
2007-08-03 13:53:00,102.06,102.06,102.04,102.06,177700000.0
2007-08-03 13:54:00,102.05,102.07,102.05,102.07,171700000.0
2007-08-03 13:55:00,102.07,102.07,102.005,102.01,1040600002.0
2007-08-03 13:56:00,102.01,102.03,102.0,102.03,468000000.0
2007-08-03 13:57:00,102.03,102.04,102.02,102.04,222400000.0
2007-08-03 13:58:00,102.04,102.04,102.02,102.04,301400000.0
2007-08-03 13:59:00,102.04,102.06,102.01,102.025,447299998.0
2007-08-03 14:00:00,102.02,102.06,102.02,102.04,706999993.0
2007-08-03 14:01:00,102.04,102.05,102.02,102.05,301500000.0
2007-08-03 14:02:00,102.05,102.05,102.02,102.05,387399992.0
2007-08-03 14:03:00,102.05,102.06,102.04,102.06,262400005.0
2007-08-03 14:04:00,102.07,102.07,102.03,102.045,100100002.0
2007-08-03 14:05:00,102.06,102.09,102.055,102.09,680600000.0
2007-08-03 14:06:00,102.085,102.13,102.085,102.11,253000000.0
2007-08-03 14:07:00,102.115,102.17,102.115,102.13,490000000.0
2007-08-03 14:08:00,102.13,102.13,102.08,102.09,628599994.0
2007-08-03 14:09:00,102.09,102.12,102.08,102.1,613999995.0
2007-08-03 14:10:00,102.1,102.11,102.05,102.11,1409099990.0
2007-08-03 14:11:00,102.105,102.14,102.1,102.12,418599998.0
2007-08-03 14:12:00,102.13,102.15,102.08,102.1,718499999.0
2007-08-03 14:13:00,102.1,102.11,102.085,102.1,367899995.0
2007-08-03 14:14:00,102.1,102.1,102.07,102.08,628599992.0
2007-08-03 14:15:00,102.08,102.08,102.08,102.08,92900000.0
2007-08-03 14:16:00,102.08,102.08,102.07,102.07,510000000.0
2007-08-03 14:17:00,102.08,102.1,102.06,102.1,591400008.0
2007-08-03 14:18:00,102.1,102.1,102.08,102.1,168799998.0
2007-08-03 14:19:00,102.1,102.1,102.08,102.085,171900000.0
2007-08-03 14:20:00,102.09,102.15,102.09,102.15,1050800001.0
2007-08-03 14:21:00,102.15,102.18,102.14,102.18,465899999.0
2007-08-03 14:22:00,102.18,102.21,102.17,102.2,872900004.0
2007-08-03 14:23:00,102.2,102.2,102.125,102.125,763800001.0
2007-08-03 14:24:00,102.14,102.16,102.125,102.14,839200000.0
2007-08-03 14:25:00,102.14,102.19,102.14,102.19,429400000.0
2007-08-03 14:26:00,102.19,102.2,102.13,102.13,714200000.0
2007-08-03 14:27:00,102.13,102.14,102.08,102.13,972899998.0
2007-08-03 14:28:00,102.125,102.15,102.1,102.125,679599998.0
2007-08-03 14:29:00,102.14,102.17,102.11,102.11,942699997.0
2007-08-03 14:30:00,102.14,102.14,101.9,101.955,1614399999.0
2007-08-03 14:31:00,101.955,101.98,101.83,101.88,1230700003.0
2007-08-03 14:32:00,101.88,101.96,101.875,101.945,1630999998.0
2007-08-03 14:33:00,101.93,101.94,101.83,101.89,1616999988.0
2007-08-03 14:34:00,101.91,102.0,101.89,101.96,1616999988.0
2007-08-03 14:35:00,101.98,102.03,101.96,102.0,1616999988.0
2007-08-03 14:36:00,102.01,102.08,102.0,102.03,1616999988.0
2007-08-03 14:37:00,102.03,102.03,101.95,101.95,1616999988.0
2007-08-03 14:38:00,101.95,101.98,101.9,101.9,1263300000.0
2007-08-03 14:39:00,101.9,101.95,101.895,101.92,1730500011.0
2007-08-03 14:40:00,101.92,101.95,101.87,101.93,2093899995.0
2007-08-03 14:41:00,101.93,101.98,101.84,101.875,1981299992.0
2007-08-03 14:42:00,101.875,101.93,101.875,101.91,1428999999.0
2007-08-03 14:43:00,101.91,101.92,101.81,101.84,2122999993.0
2007-08-03 14:44:00,101.82,101.89,101.82,101.87,1714000003.0
2007-08-03 14:45:00,101.87,101.91,101.84,101.9,1542099998.0
2007-08-03 14:46:00,101.91,101.92,101.88,101.89,1461399996.0
2007-08-03 14:47:00,101.89,101.92,101.86,101.91,1400700001.0
2007-08-03 14:48:00,101.91,101.96,101.905,101.96,1538399999.0
2007-08-03 14:49:00,101.96,102.07,101.945,102.07,2071400005.0
2007-08-03 14:50:00,102.07,102.1,102.04,102.08,1843099998.0
2007-08-03 14:51:00,102.08,102.15,102.055,102.12,1717299997.0
2007-08-03 14:52:00,102.13,102.15,102.11,102.125,962000000.0
2007-08-03 14:53:00,102.125,102.18,102.09,102.17,1870600007.0
2007-08-03 14:54:00,102.17,102.19,102.115,102.13,1713200001.0
2007-08-03 14:55:00,102.13,102.14,102.045,102.05,1182300000.0
2007-08-03 14:56:00,102.05,102.06,102.0,102.03,1361100004.0
2007-08-03 14:57:00,102.015,102.03,101.98,102.01,1094200001.0
2007-08-03 14:58:00,102.01,102.03,102.0,102.015,1110900006.0
2007-08-03 14:59:00,102.02,102.075,102.01,102.075,1259199993.0
2007-08-03 15:00:00,102.07,102.11,102.07,102.11,1503600004.0
2007-08-03 15:01:00,102.11,102.12,102.09,102.11,1149400003.0
2007-08-03 15:02:00,102.11,102.12,102.08,102.09,1444500004.0
2007-08-03 15:03:00,102.09,102.09,101.98,102.055,1242800001.0
2007-08-03 15:04:00,102.06,102.12,101.98,102.1,2069200015.0
2007-08-03 15:05:00,102.08,102.14,102.05,102.12,976300000.0
2007-08-03 15:06:00,102.13,102.15,102.1,102.14,976300000.0
2007-08-03 15:07:00,102.15,102.18,102.11,102.16,1209000000.0
2007-08-03 15:08:00,102.145,102.17,102.14,102.17,732399998.0
2007-08-03 15:09:00,102.15,102.19,102.14,102.18,1344800003.0
2007-08-03 15:10:00,102.18,102.21,102.13,102.18,1777800009.0
2007-08-03 15:11:00,102.18,102.21,102.165,102.17,704900000.0
2007-08-03 15:12:00,102.165,102.17,102.11,102.12,1224199997.0
2007-08-03 15:13:00,102.13,102.13,102.1,102.13,1846799993.0
2007-08-03 15:14:00,102.13,102.145,102.1,102.11,1623699995.0
2007-08-03 15:15:00,102.11,102.14,102.07,102.13,1042399996.0
2007-08-03 15:16:00,102.13,102.15,102.11,102.14,540200000.0
2007-08-03 15:17:00,102.14,102.18,102.13,102.15,1415499989.0
2007-08-03 15:18:00,102.15,102.15,102.07,102.085,1500400019.0
2007-08-03 15:19:00,102.085,102.09,102.07,102.075,501799999.0
2007-08-03 15:20:00,102.08,102.11,102.08,102.08,569199999.0
2007-08-03 15:21:00,102.09,102.1,102.03,102.085,965199997.0
2007-08-03 15:22:00,102.06,102.09,102.06,102.08,1329599993.0
2007-08-03 15:23:00,102.08,102.1,102.07,102.1,644700000.0
2007-08-03 15:24:00,102.1,102.12,102.1,102.105,885899999.0
2007-08-03 15:25:00,102.105,102.11,102.08,102.11,776399999.0
2007-08-03 15:26:00,102.11,102.15,102.09,102.13,1382199997.0
2007-08-03 15:27:00,102.13,102.17,102.13,102.16,933599999.0
2007-08-03 15:28:00,102.16,102.2,102.15,102.175,1383900005.0
2007-08-03 15:29:00,102.19,102.21,102.15,102.19,1333299992.0
2007-08-03 15:30:00,102.18,102.23,102.135,102.14,2142099998.0
2007-08-03 15:31:00,102.15,102.16,102.09,102.09,1986899998.0
2007-08-03 15:32:00,102.09,102.13,102.09,102.11,935899999.0
2007-08-03 15:33:00,102.11,102.12,102.07,102.115,2140399997.0
2007-08-03 15:34:00,102.115,102.15,102.08,102.11,1306999998.0
2007-08-03 15:35:00,102.11,102.11,102.11,102.11,1715000004.0
2007-08-03 15:36:00,102.14,102.16,102.11,102.15,1715000004.0
2007-08-03 15:37:00,102.16,102.17,102.1,102.12,1449400002.0
2007-08-03 15:38:00,102.12,102.16,102.12,102.15,1905599995.0
2007-08-03 15:39:00,102.15,102.19,102.145,102.185,1058800002.0
2007-08-03 15:40:00,102.18,102.25,102.18,102.24,1425499997.0
2007-08-03 15:41:00,102.23,102.24,102.17,102.175,1046600003.0
2007-08-03 15:42:00,102.175,102.23,102.175,102.2,1327899997.0
2007-08-03 15:43:00,102.21,102.23,102.18,102.21,1491100000.0
2007-08-03 15:44:00,102.21,102.22,102.19,102.22,1736800002.0
2007-08-03 15:45:00,102.22,102.24,102.195,102.205,1196799987.0
2007-08-03 15:46:00,102.21,102.22,102.13,102.135,2094499994.0
2007-08-03 15:47:00,102.13,102.22,102.12,102.2,1943699998.0
2007-08-03 15:48:00,102.2,102.22,102.19,102.21,819100000.0
2007-08-03 15:49:00,102.21,102.21,102.165,102.19,1625899999.0
2007-08-03 15:50:00,102.16,102.19,102.08,102.11,1598900002.0
2007-08-03 15:51:00,102.12,102.16,102.1,102.12,1598900002.0
2007-08-03 15:52:00,102.12,102.12,102.05,102.08,1448700000.0
2007-08-03 15:53:00,102.08,102.09,102.04,102.05,1262699997.0
2007-08-03 15:54:00,102.05,102.05,102.01,102.03,1386199997.0
2007-08-03 15:55:00,102.06,102.06,102.01,102.03,1386199997.0
2007-08-03 15:56:00,102.03,102.05,102.01,102.02,1739099995.0
2007-08-03 15:57:00,102.02,102.03,101.97,101.975,1492200004.0
2007-08-03 15:58:00,101.97,101.99,101.86,101.89,1658199995.0
2007-08-03 15:59:00,101.89,101.89,101.75,101.79,1875400000.0
2007-08-03 16:00:00,101.77,101.78,101.52,101.54,1776500000.0
2007-08-03 16:01:00,101.53,101.62,101.53,101.53,2138500001.0
2007-08-03 16:02:00,101.51,101.55,101.48,101.5,2138500001.0
2007-08-03 16:03:00,101.48,101.61,101.48,101.55,2138500001.0
2007-08-03 16:04:00,101.57,101.64,101.55,101.6,2138500001.0
2007-08-03 16:05:00,101.58,101.61,101.48,101.51,2138500001.0
2007-08-03 16:06:00,101.505,101.54,101.34,101.35,2138500001.0
2007-08-03 16:07:00,101.35,101.43,101.35,101.43,2141299993.0
2007-08-03 16:08:00,101.44,101.5,101.43,101.48,2141299993.0
2007-08-03 16:09:00,101.5,101.57,101.5,101.555,2141299993.0
2007-08-03 16:10:00,101.55,101.58,101.5,101.51,1851299990.0
2007-08-03 16:11:00,101.51,101.62,101.5,101.61,1822099995.0
2007-08-03 16:12:00,101.62,101.66,101.61,101.66,1822099995.0
2007-08-03 16:13:00,101.67,101.67,101.59,101.62,1822099995.0
2007-08-03 16:14:00,101.63,101.67,101.62,101.65,1686100011.0
2007-08-03 16:15:00,101.61,101.61,101.55,101.57,1366000014.0
2007-08-03 16:16:00,101.6,101.62,101.57,101.61,1366000014.0
2007-08-03 16:17:00,101.62,101.64,101.61,101.62,1366000014.0
2007-08-03 16:18:00,101.61,101.65,101.61,101.65,1983400017.0
2007-08-03 16:19:00,101.65,101.65,101.56,101.56,1600199998.0
2007-08-03 16:20:00,101.57,101.6,101.55,101.6,2015800008.0
2007-08-03 16:21:00,101.6,101.64,101.58,101.61,2015800008.0
2007-08-03 16:22:00,101.6,101.61,101.46,101.48,1755799995.0
2007-08-03 16:23:00,101.54,101.56,101.51,101.56,1755799995.0
2007-08-03 16:24:00,101.56,101.63,101.55,101.63,1826999997.0
2007-08-03 16:25:00,101.63,101.64,101.6,101.64,1924399998.0
2007-08-03 16:26:00,101.64,101.72,101.63,101.72,1907899996.0
2007-08-03 16:27:00,101.71,101.71,101.64,101.66,1571999999.0
2007-08-03 16:28:00,101.69,101.7,101.65,101.67,1571999999.0
2007-08-03 16:29:00,101.64,101.69,101.64,101.64,2132599999.0
2007-08-03 16:30:00,101.66,101.695,101.64,101.68,2132599999.0
2007-08-03 16:31:00,101.68,101.69,101.62,101.69,1773199996.0
2007-08-03 16:32:00,101.66,101.69,101.61,101.61,1773199996.0
2007-08-03 16:33:00,101.61,101.63,101.57,101.58,1773199996.0
2007-08-03 16:34:00,101.55,101.55,101.5,101.53,846299999.0
2007-08-03 16:35:00,101.51,101.53,101.39,101.39,846299999.0
2007-08-03 16:36:00,101.4,101.4,101.35,101.39,846299999.0
2007-08-03 16:37:00,101.46,101.48,101.44,101.46,2111900005.0
2007-08-03 16:38:00,101.48,101.51,101.46,101.51,2111900005.0
2007-08-03 16:39:00,101.53,101.53,101.46,101.46,2111900005.0
2007-08-03 16:40:00,101.48,101.5,101.41,101.5,2111900005.0
2007-08-03 16:41:00,101.51,101.51,101.48,101.48,2111900005.0
2007-08-03 16:42:00,101.5,101.5,101.35,101.44,2111900005.0
2007-08-03 16:43:00,101.43,101.43,101.37,101.39,2111900005.0
2007-08-03 16:44:00,101.37,101.39,101.32,101.32,2111900005.0
2007-08-03 16:45:00,101.34,101.36,101.29,101.3,2111900005.0
2007-08-03 16:46:00,101.3,101.32,101.28,101.28,2070199993.0
2007-08-03 16:47:00,101.26,101.3,101.25,101.3,2070199993.0
2007-08-03 16:48:00,101.315,101.37,101.315,101.35,2070199993.0
2007-08-03 16:49:00,101.32,101.44,101.32,101.44,1717399992.0
2007-08-03 16:50:00,101.46,101.51,101.46,101.48,1717399992.0
2007-08-03 16:51:00,101.49,101.52,101.465,101.475,1717399992.0
2007-08-03 16:52:00,101.475,101.49,101.46,101.47,1573999995.0
2007-08-03 16:53:00,101.475,101.48,101.43,101.46,1814699992.0
2007-08-03 16:54:00,101.46,101.5,101.44,101.5,1284999998.0
2007-08-03 16:55:00,101.5,101.54,101.48,101.54,1436099998.0
2007-08-03 16:56:00,101.51,101.55,101.48,101.48,1616900006.0
2007-08-03 16:57:00,101.5,101.52,101.48,101.5,1616900006.0
2007-08-03 16:58:00,101.5,101.51,101.46,101.46,2021700001.0
2007-08-03 16:59:00,101.46,101.46,101.39,101.41,1525399980.0
2007-08-03 17:00:00,101.43,101.44,101.41,101.44,1525399980.0
2007-08-03 17:01:00,101.46,101.5,101.44,101.5,1525399980.0
2007-08-03 17:02:00,101.51,101.53,101.47,101.52,1525399980.0
2007-08-03 17:03:00,101.48,101.58,101.48,101.57,1080599991.0
2007-08-03 17:04:00,101.58,101.6,101.55,101.55,1080599991.0
2007-08-03 17:05:00,101.57,101.58,101.55,101.55,1080599991.0
2007-08-03 17:06:00,101.57,101.58,101.52,101.525,1080599991.0
2007-08-03 17:07:00,101.525,101.54,101.51,101.54,1081100000.0
2007-08-03 17:08:00,101.53,101.55,101.525,101.535,540999994.0
2007-08-03 17:09:00,101.535,101.55,101.53,101.55,821299994.0
2007-08-03 17:10:00,101.51,101.53,101.48,101.5,1400699999.0
2007-08-03 17:11:00,101.53,101.55,101.5,101.51,1400699999.0
2007-08-03 17:12:00,101.51,101.55,101.51,101.54,1429400006.0
2007-08-03 17:13:00,101.5,101.55,101.5,101.53,1404399998.0
2007-08-03 17:14:00,101.55,101.57,101.5,101.5,1404399998.0
2007-08-03 17:15:00,101.52,101.54,101.51,101.53,1404399998.0
2007-08-03 17:16:00,101.525,101.54,101.47,101.52,1779900007.0
2007-08-03 17:17:00,101.52,101.53,101.45,101.495,1750599993.0
2007-08-03 17:18:00,101.49,101.49,101.46,101.485,1432900000.0
2007-08-03 17:19:00,101.48,101.49,101.45,101.49,1325499996.0
2007-08-03 17:20:00,101.5,101.52,101.48,101.51,1418400000.0
2007-08-03 17:21:00,101.5,101.51,101.48,101.5,1081999989.0
2007-08-03 17:22:00,101.5,101.51,101.46,101.47,1105300009.0
2007-08-03 17:23:00,101.48,101.48,101.41,101.43,1739399995.0
2007-08-03 17:24:00,101.44,101.44,101.38,101.385,1739399995.0
2007-08-03 17:25:00,101.39,101.39,101.36,101.39,2051300015.0
2007-08-03 17:26:00,101.405,101.45,101.39,101.45,2051300015.0
2007-08-03 17:27:00,101.43,101.45,101.36,101.41,2072399985.0
2007-08-03 17:28:00,101.41,101.44,101.39,101.41,1603700001.0
2007-08-03 17:29:00,101.43,101.48,101.41,101.48,1603700001.0
2007-08-03 17:30:00,101.48,101.53,101.48,101.49,1603700001.0
2007-08-03 17:31:00,101.49,101.5,101.46,101.46,1736300001.0
2007-08-03 17:32:00,101.47,101.49,101.46,101.47,2025900004.0
2007-08-03 17:33:00,101.475,101.48,101.43,101.46,1915700002.0
2007-08-03 17:34:00,101.46,101.48,101.44,101.46,1601300002.0
2007-08-03 17:35:00,101.48,101.495,101.45,101.495,1601300002.0
2007-08-03 17:36:00,101.495,101.495,101.41,101.44,1465299996.0
2007-08-03 17:37:00,101.43,101.43,101.37,101.37,1629900011.0
2007-08-03 17:38:00,101.4,101.43,101.38,101.415,1629900011.0
2007-08-03 17:39:00,101.42,101.42,101.36,101.41,1913500004.0
2007-08-03 17:40:00,101.41,101.43,101.39,101.42,1497700001.0
2007-08-03 17:41:00,101.42,101.44,101.38,101.41,1625300005.0
2007-08-03 17:42:00,101.405,101.435,101.4,101.425,978000000.0
2007-08-03 17:43:00,101.41,101.41,101.39,101.39,1100400002.0
2007-08-03 17:44:00,101.4,101.41,101.37,101.405,1100400002.0
2007-08-03 17:45:00,101.405,101.44,101.39,101.42,1951000018.0
2007-08-03 17:46:00,101.42,101.43,101.42,101.43,475900000.0
2007-08-03 17:47:00,101.425,101.49,101.4,101.49,1886299990.0
2007-08-03 17:48:00,101.5,101.5,101.48,101.48,1356900001.0
2007-08-03 17:49:00,101.505,101.505,101.45,101.46,1356900001.0
2007-08-03 17:50:00,101.46,101.47,101.43,101.44,1754199995.0
2007-08-03 17:51:00,101.46,101.46,101.39,101.44,718800011.0
2007-08-03 17:52:00,101.43,101.43,101.37,101.39,718800011.0
2007-08-03 17:53:00,101.395,101.43,101.385,101.425,718800011.0
2007-08-03 17:54:00,101.425,101.44,101.41,101.42,1480900000.0
2007-08-03 17:55:00,101.42,101.46,101.42,101.435,1540300009.0
2007-08-03 17:56:00,101.43,101.45,101.42,101.45,500899997.0
2007-08-03 17:57:00,101.45,101.475,101.45,101.475,381200000.0
2007-08-03 17:58:00,101.475,101.52,101.46,101.5,1288699999.0
2007-08-03 17:59:00,101.5,101.53,101.49,101.5,1282900003.0
2007-08-03 18:00:00,101.5,101.5,101.45,101.47,853099997.0
2007-08-03 18:01:00,101.47,101.49,101.46,101.475,821900000.0
2007-08-03 18:02:00,101.48,101.5,101.46,101.49,706999994.0
2007-08-03 18:03:00,101.485,101.5,101.47,101.49,1456000004.0
2007-08-03 18:04:00,101.49,101.53,101.48,101.5,1765299993.0
2007-08-03 18:05:00,101.5,101.51,101.46,101.485,1690400004.0
2007-08-03 18:06:00,101.48,101.5,101.47,101.485,1691999997.0
2007-08-03 18:07:00,101.485,101.51,101.47,101.5,1601799997.0
2007-08-03 18:08:00,101.5,101.535,101.5,101.53,1512099993.0
2007-08-03 18:09:00,101.53,101.54,101.52,101.535,952000001.0
2007-08-03 18:10:00,101.535,101.65,101.52,101.63,2030400003.0
2007-08-03 18:11:00,101.63,101.64,101.59,101.61,1883200008.0
2007-08-03 18:12:00,101.62,101.63,101.595,101.61,1240600001.0
2007-08-03 18:13:00,101.61,101.62,101.57,101.62,1078199998.0
2007-08-03 18:14:00,101.62,101.675,101.61,101.675,1334799998.0
2007-08-03 18:15:00,101.675,101.7,101.66,101.675,1342399998.0
2007-08-03 18:16:00,101.68,101.68,101.65,101.66,958099999.0
2007-08-03 18:17:00,101.66,101.705,101.66,101.685,1809700005.0
2007-08-03 18:18:00,101.69,101.7,101.65,101.655,1860999987.0
2007-08-03 18:19:00,101.655,101.66,101.59,101.61,1720200008.0
2007-08-03 18:20:00,101.6,101.62,101.56,101.56,1618099998.0
2007-08-03 18:21:00,101.56,101.57,101.55,101.57,1086399993.0
2007-08-03 18:22:00,101.57,101.6,101.55,101.56,1378999998.0
2007-08-03 18:23:00,101.555,101.58,101.55,101.57,1204299994.0
2007-08-03 18:24:00,101.57,101.59,101.55,101.56,1705799994.0
2007-08-03 18:25:00,101.56,101.57,101.52,101.535,1314400003.0
2007-08-03 18:26:00,101.54,101.555,101.51,101.52,1156299997.0
2007-08-03 18:27:00,101.52,101.52,101.47,101.49,1056400000.0
2007-08-03 18:28:00,101.49,101.49,101.45,101.465,895300007.0
2007-08-03 18:29:00,101.465,101.49,101.46,101.49,615599998.0
2007-08-03 18:30:00,101.49,101.49,101.48,101.48,1090299995.0
2007-08-03 18:31:00,101.48,101.52,101.47,101.52,1873399991.0
2007-08-03 18:32:00,101.52,101.54,101.51,101.535,843700002.0
2007-08-03 18:33:00,101.535,101.58,101.52,101.53,958100008.0
2007-08-03 18:34:00,101.53,101.54,101.5,101.515,872099999.0
2007-08-03 18:35:00,101.515,101.545,101.495,101.54,653199999.0
2007-08-03 18:36:00,101.54,101.55,101.49,101.51,810899996.0
2007-08-03 18:37:00,101.51,101.515,101.495,101.51,1023199997.0
2007-08-03 18:38:00,101.51,101.54,101.48,101.53,1470400013.0
2007-08-03 18:39:00,101.53,101.545,101.53,101.545,398399997.0
2007-08-03 18:40:00,101.545,101.545,101.52,101.525,456700000.0
2007-08-03 18:41:00,101.53,101.53,101.505,101.505,227100000.0
2007-08-03 18:42:00,101.52,101.55,101.51,101.54,940699993.0
2007-08-03 18:43:00,101.535,101.54,101.53,101.54,768899980.0
2007-08-03 18:44:00,101.53,101.53,101.51,101.52,521299999.0
2007-08-03 18:45:00,101.52,101.52,101.505,101.52,93700000.0
2007-08-03 18:46:00,101.53,101.53,101.52,101.53,229900001.0
2007-08-03 18:47:00,101.53,101.53,101.5,101.5,500000000.0
2007-08-03 18:48:00,101.5,101.5,101.48,101.49,526199996.0
2007-08-03 18:49:00,101.49,101.49,101.46,101.465,541400000.0
2007-08-03 18:50:00,101.47,101.48,101.46,101.47,678400000.0
2007-08-03 18:51:00,101.46,101.49,101.46,101.49,412100001.0
2007-08-03 18:52:00,101.49,101.55,101.47,101.54,652800000.0
2007-08-03 18:53:00,101.54,101.545,101.51,101.52,944599998.0
2007-08-03 18:54:00,101.52,101.52,101.47,101.5,989000000.0
2007-08-03 18:55:00,101.495,101.515,101.47,101.495,1568900001.0
2007-08-03 18:56:00,101.495,101.495,101.42,101.455,1498499986.0
2007-08-03 18:57:00,101.46,101.52,101.45,101.51,761300000.0
2007-08-03 18:58:00,101.51,101.52,101.5,101.51,521999999.0
2007-08-03 18:59:00,101.51,101.51,101.5,101.5,292000000.0
2007-08-03 19:00:00,101.5,101.5,101.48,101.485,393799997.0
2007-08-03 19:01:00,101.49,101.49,101.47,101.475,452000000.0
2007-08-03 19:02:00,101.475,101.475,101.44,101.46,939399996.0
2007-08-03 19:03:00,101.47,101.475,101.43,101.475,1074199996.0
2007-08-03 19:04:00,101.475,101.485,101.45,101.46,1580899998.0
2007-08-03 19:05:00,101.47,101.475,101.44,101.445,797800002.0
2007-08-03 19:06:00,101.45,101.46,101.44,101.46,729399998.0
2007-08-03 19:07:00,101.46,101.46,101.44,101.445,311600000.0
2007-08-03 19:08:00,101.45,101.465,101.45,101.465,375200000.0
2007-08-03 19:09:00,101.46,101.49,101.45,101.49,450200000.0
2007-08-03 19:10:00,101.49,101.495,101.48,101.49,388000000.0
2007-08-03 19:11:00,101.47,101.5,101.47,101.5,192099999.0
2007-08-03 19:12:00,101.5,101.505,101.49,101.495,214999999.0
2007-08-03 19:13:00,101.495,101.495,101.47,101.49,184100000.0
2007-08-03 19:14:00,101.49,101.5,101.48,101.48,458599986.0
2007-08-03 19:15:00,101.47,101.49,101.47,101.49,417599999.0
2007-08-03 19:16:00,101.49,101.51,101.48,101.51,901599995.0
2007-08-03 19:17:00,101.51,101.56,101.5,101.56,954799998.0
2007-08-03 19:18:00,101.56,101.56,101.5,101.5,701999998.0
2007-08-03 19:19:00,101.5,101.53,101.5,101.5,601299998.0
2007-08-03 19:20:00,101.51,101.54,101.51,101.54,693200000.0
2007-08-03 19:21:00,101.54,101.58,101.51,101.57,543599999.0
2007-08-03 19:22:00,101.57,101.58,101.55,101.565,794899994.0
2007-08-03 19:23:00,101.57,101.57,101.55,101.565,532799997.0
2007-08-03 19:24:00,101.565,101.575,101.56,101.57,385300000.0
2007-08-03 19:25:00,101.57,101.59,101.57,101.585,620500000.0
2007-08-03 19:26:00,101.585,101.585,101.56,101.57,630399998.0
2007-08-03 19:27:00,101.58,101.58,101.56,101.57,548800006.0
2007-08-03 19:28:00,101.575,101.59,101.57,101.59,398700000.0
2007-08-03 19:29:00,101.59,101.66,101.59,101.63,1531599998.0
2007-08-03 19:30:00,101.64,101.65,101.625,101.625,410200000.0
2007-08-03 19:31:00,101.625,101.65,101.61,101.64,434900000.0
2007-08-03 19:32:00,101.64,101.65,101.64,101.645,134400000.0
2007-08-03 19:33:00,101.65,101.65,101.61,101.64,908699995.0
2007-08-03 19:34:00,101.635,101.64,101.62,101.64,663999998.0
2007-08-03 19:35:00,101.64,101.65,101.62,101.645,586800000.0
2007-08-03 19:36:00,101.65,101.65,101.62,101.625,776200001.0
2007-08-03 19:37:00,101.625,101.63,101.6,101.61,662099999.0
2007-08-03 19:38:00,101.63,101.63,101.61,101.62,505199997.0
2007-08-03 19:39:00,101.62,101.62,101.59,101.61,1034399998.0
2007-08-03 19:40:00,101.61,101.61,101.58,101.59,851800001.0
2007-08-03 19:41:00,101.59,101.61,101.57,101.61,687099999.0
2007-08-03 19:42:00,101.59,101.62,101.59,101.605,328700000.0
2007-08-03 19:43:00,101.61,101.65,101.61,101.64,269600000.0
2007-08-03 19:44:00,101.64,101.66,101.62,101.64,929999997.0
2007-08-03 19:45:00,101.63,101.65,101.61,101.64,1233399999.0
2007-08-03 19:46:00,101.64,101.64,101.61,101.61,323500002.0
2007-08-03 19:47:00,101.62,101.635,101.6,101.63,303999996.0
2007-08-03 19:48:00,101.62,101.63,101.59,101.59,335600000.0
2007-08-03 19:49:00,101.6,101.615,101.59,101.6,347600000.0
2007-08-03 19:50:00,101.58,101.62,101.58,101.62,477100001.0
2007-08-03 19:51:00,101.62,101.62,101.605,101.61,153400000.0
2007-08-03 19:52:00,101.605,101.61,101.605,101.61,108800000.0
2007-08-03 19:53:00,101.61,101.61,101.6,101.61,124400000.0
2007-08-03 19:54:00,101.605,101.61,101.58,101.6,452900000.0
2007-08-03 19:55:00,101.6,101.64,101.6,101.64,737800007.0
2007-08-03 19:56:00,101.63,101.68,101.63,101.68,1168399997.0
2007-08-03 19:57:00,101.67,101.69,101.64,101.685,709199999.0
2007-08-03 19:58:00,101.69,101.81,101.69,101.78,1687300001.0
2007-08-03 19:59:00,101.78,101.795,101.75,101.77,1510599998.0
2007-08-03 20:00:00,101.76,101.78,101.76,101.77,777700001.0
2007-08-03 20:01:00,101.77,101.795,101.76,101.76,1290899998.0
2007-08-03 20:02:00,101.77,101.8,101.75,101.79,722000001.0
2007-08-03 20:03:00,101.8,101.89,101.79,101.88,2122900000.0
2007-08-03 20:04:00,101.885,101.92,101.87,101.915,1169900000.0
2007-08-03 20:05:00,101.915,101.915,101.86,101.875,1089400002.0
2007-08-03 20:06:00,101.87,101.915,101.87,101.905,1420299999.0
2007-08-03 20:07:00,101.91,101.915,101.88,101.895,639500000.0
2007-08-03 20:08:00,101.895,101.9,101.85,101.86,1303499990.0
2007-08-03 20:09:00,101.865,101.865,101.84,101.855,284399999.0
2007-08-03 20:10:00,101.85,101.865,101.85,101.85,277600000.0
2007-08-03 20:11:00,101.855,101.855,101.81,101.845,645500005.0
2007-08-03 20:12:00,101.84,101.845,101.81,101.82,989600008.0
2007-08-03 20:13:00,101.82,101.82,101.78,101.78,500400000.0
2007-08-03 20:14:00,101.77,101.795,101.765,101.77,814599993.0
2007-08-03 20:15:00,101.77,101.8,101.76,101.76,824200002.0
2007-08-03 20:16:00,101.76,101.8,101.75,101.75,1056399995.0
2007-08-03 20:17:00,101.75,101.76,101.72,101.74,357499999.0
2007-08-03 20:18:00,101.74,101.74,101.615,101.62,1398799999.0
2007-08-03 20:19:00,101.63,101.63,101.6,101.63,1089300012.0
2007-08-03 20:20:00,101.63,101.63,101.6,101.62,1195700009.0
2007-08-03 20:21:00,101.62,101.64,101.61,101.61,1601400008.0
2007-08-03 20:22:00,101.61,101.62,101.58,101.62,1104399996.0
2007-08-03 20:23:00,101.615,101.62,101.6,101.61,838099999.0
2007-08-03 20:24:00,101.61,101.61,101.57,101.57,1421100000.0
2007-08-03 20:25:00,101.55,101.55,101.48,101.53,1501100011.0
2007-08-03 20:26:00,101.52,101.57,101.52,101.57,1501100011.0
2007-08-03 20:27:00,101.57,101.58,101.53,101.53,1830599979.0
2007-08-03 20:28:00,101.53,101.54,101.51,101.51,886299999.0
2007-08-03 20:29:00,101.5,101.51,101.47,101.48,912600005.0
2007-08-03 20:30:00,101.48,101.51,101.46,101.49,1870399996.0
2007-08-03 20:31:00,101.49,101.54,101.49,101.52,1351700001.0
2007-08-03 20:32:00,101.52,101.52,101.495,101.52,675100001.0
2007-08-03 20:33:00,101.52,101.56,101.5,101.505,1255799992.0
2007-08-03 20:34:00,101.505,101.54,101.485,101.495,1492100007.0
2007-08-03 20:35:00,101.5,101.52,101.48,101.48,882600001.0
2007-08-03 20:36:00,101.48,101.5,101.47,101.49,1044800005.0
2007-08-03 20:37:00,101.49,101.52,101.49,101.52,1162000006.0
2007-08-03 20:38:00,101.51,101.53,101.49,101.505,751599997.0
2007-08-03 20:39:00,101.51,101.51,101.45,101.46,623500002.0
2007-08-03 20:40:00,101.46,101.49,101.44,101.49,654900007.0
2007-08-03 20:41:00,101.495,101.51,101.46,101.48,741699996.0
2007-08-03 20:42:00,101.475,101.48,101.45,101.45,1405299999.0
2007-08-03 20:43:00,101.45,101.45,101.42,101.44,1383599996.0
2007-08-03 20:44:00,101.44,101.44,101.37,101.38,1217699990.0
2007-08-03 20:45:00,101.38,101.39,101.34,101.365,1556199999.0
2007-08-03 20:46:00,101.37,101.39,101.34,101.39,1123299999.0
2007-08-03 20:47:00,101.39,101.41,101.36,101.37,1788199998.0
2007-08-03 20:48:00,101.37,101.38,101.33,101.36,1113099991.0
2007-08-03 20:49:00,101.36,101.37,101.27,101.28,2094900004.0
2007-08-03 20:50:00,101.275,101.32,101.25,101.32,1321100000.0
2007-08-03 20:51:00,101.32,101.39,101.31,101.39,1521800004.0
2007-08-03 20:52:00,101.37,101.48,101.37,101.48,1691200005.0
2007-08-03 20:53:00,101.48,101.52,101.48,101.49,1691200005.0
2007-08-03 20:54:00,101.49,101.49,101.44,101.46,1156099987.0
2007-08-03 20:55:00,101.43,101.44,101.36,101.37,1489200002.0
2007-08-03 20:56:00,101.37,101.38,101.345,101.35,1489200002.0
2007-08-03 20:57:00,101.36,101.48,101.36,101.46,1596399992.0
2007-08-03 20:58:00,101.455,101.455,101.42,101.44,940799997.0
2007-08-03 20:59:00,101.435,101.46,101.41,101.44,1116900000.0
2007-08-03 21:00:00,101.44,101.51,101.435,101.47,1610399993.0
2007-08-03 21:01:00,101.47,101.48,101.43,101.43,1119499999.0
2007-08-03 21:02:00,101.44,101.44,101.36,101.36,1475999996.0
2007-08-03 21:03:00,101.36,101.37,101.25,101.26,1652699998.0
2007-08-03 21:04:00,101.25,101.3,101.23,101.28,1652699998.0
2007-08-03 21:05:00,101.26,101.34,101.26,101.34,1652699998.0
2007-08-03 21:06:00,101.35,101.39,101.34,101.36,2020099979.0
2007-08-03 21:07:00,101.36,101.39,101.36,101.39,1186600009.0
2007-08-03 21:08:00,101.39,101.39,101.37,101.37,521899996.0
2007-08-03 21:09:00,101.37,101.39,101.31,101.33,1323199996.0
2007-08-03 21:10:00,101.32,101.33,101.29,101.31,1591899987.0
2007-08-03 21:11:00,101.31,101.31,101.23,101.28,1592599997.0
2007-08-03 21:12:00,101.28,101.33,101.28,101.32,1379400008.0
2007-08-03 21:13:00,101.32,101.36,101.3,101.325,1572899992.0
2007-08-03 21:14:00,101.33,101.34,101.29,101.3,648399999.0
2007-08-03 21:15:00,101.31,101.31,101.295,101.3,246999999.0
2007-08-03 21:16:00,101.3,101.345,101.295,101.32,556800000.0
2007-08-03 21:17:00,101.32,101.33,101.29,101.31,757999993.0
2007-08-03 21:18:00,101.305,101.33,101.27,101.3,1465199997.0
2007-08-03 21:19:00,101.3,101.37,101.3,101.37,696400000.0
2007-08-03 21:20:00,101.365,101.38,101.36,101.38,685200005.0
2007-08-03 21:21:00,101.38,101.385,101.33,101.355,1106199997.0
2007-08-03 21:22:00,101.36,101.36,101.295,101.31,808999998.0
2007-08-03 21:23:00,101.305,101.33,101.29,101.32,939199999.0
2007-08-03 21:24:00,101.32,101.335,101.27,101.28,1577599995.0
2007-08-03 21:25:00,101.28,101.295,101.25,101.25,1275899991.0
2007-08-03 21:26:00,101.23,101.24,101.11,101.13,1655899987.0
2007-08-03 21:27:00,101.13,101.14,101.08,101.11,1745299989.0
2007-08-03 21:28:00,101.12,101.2,101.12,101.18,1687999988.0
2007-08-03 21:29:00,101.18,101.185,101.14,101.16,1160100014.0
2007-08-03 21:30:00,101.16,101.25,101.15,101.23,1190800001.0
2007-08-03 21:31:00,101.23,101.24,101.15,101.2,1126000003.0
2007-08-03 21:32:00,101.18,101.22,101.17,101.2,1358700009.0
2007-08-03 21:33:00,101.2,101.22,101.16,101.2,1758400019.0
2007-08-03 21:34:00,101.2,101.21,101.16,101.18,1579800009.0
2007-08-03 21:35:00,101.19,101.19,101.145,101.18,1134800005.0
2007-08-03 21:36:00,101.19,101.21,101.16,101.16,1090699988.0
2007-08-03 21:37:00,101.16,101.17,101.1,101.11,1050199998.0
2007-08-03 21:38:00,101.11,101.13,101.09,101.12,628199999.0
2007-08-03 21:39:00,101.12,101.15,101.12,101.14,1307800008.0
2007-08-03 21:40:00,101.12,101.14,101.07,101.09,969300004.0
2007-08-03 21:41:00,101.09,101.12,101.09,101.11,386899999.0
2007-08-03 21:42:00,101.11,101.11,101.05,101.085,459399999.0
2007-08-03 21:43:00,101.08,101.14,101.06,101.14,1313400000.0
2007-08-03 21:44:00,101.13,101.22,101.11,101.16,1693799998.0
2007-08-03 21:45:00,101.17,101.18,101.14,101.15,1003899998.0
2007-08-03 21:46:00,101.15,101.15,101.09,101.09,997499996.0
2007-08-03 21:47:00,101.1,101.12,101.04,101.045,969100001.0
2007-08-03 21:48:00,101.045,101.05,101.03,101.03,550800000.0
2007-08-03 21:49:00,101.03,101.05,101.0,101.05,963599995.0
2007-08-03 21:50:00,101.06,101.06,101.04,101.04,1170500000.0
2007-08-03 21:51:00,101.03,101.05,101.02,101.04,778700001.0
2007-08-03 21:52:00,101.04,101.04,101.01,101.01,321700000.0
2007-08-03 21:53:00,101.01,101.025,101.01,101.01,1064699999.0
2007-08-03 21:54:00,101.01,101.03,100.98,100.98,1119599992.0
2007-08-03 21:55:00,100.97,100.97,100.92,100.94,1056500000.0
2007-08-03 21:56:00,100.94,100.99,100.92,100.95,1609800002.0
2007-08-03 21:57:00,100.95,101.01,100.92,100.92,962100000.0
2007-08-03 21:58:00,100.93,100.94,100.92,100.93,1141600002.0
2007-08-03 21:59:00,100.915,100.97,100.9,100.97,1111900004.0
2007-08-03 22:00:00,100.99,101.01,100.945,100.95,1189900000.0
2007-08-03 22:01:00,100.96,100.96,100.92,100.935,657200001.0
2007-08-03 22:02:00,100.94,100.94,100.85,100.87,1065999999.0
2007-08-03 22:03:00,100.87,100.89,100.845,100.86,1111199998.0
2007-08-03 22:04:00,100.855,100.9,100.855,100.86,890299997.0
2007-08-03 22:05:00,100.86,100.87,100.82,100.83,799700005.0
2007-08-03 22:06:00,100.83,100.845,100.8,100.84,1190700005.0
2007-08-03 22:07:00,100.84,100.87,100.81,100.81,863199997.0
2007-08-03 22:08:00,100.815,100.86,100.81,100.86,663200006.0
2007-08-03 22:09:00,100.865,100.87,100.86,100.86,249399999.0
2007-08-03 22:10:00,100.86,100.88,100.83,100.865,534400004.0
2007-08-03 22:11:00,100.87,100.9,100.865,100.9,569499998.0
2007-08-03 22:12:00,100.9,100.91,100.84,100.87,704099993.0
2007-08-03 22:13:00,100.87,100.88,100.85,100.86,285699999.0
2007-08-03 22:14:00,100.865,100.88,100.85,100.85,126000000.0
2007-08-03 22:15:00,100.85,100.87,100.85,100.85,397500000.0
2007-08-03 22:16:00,100.85,100.87,100.85,100.86,360199999.0
2007-08-03 22:17:00,100.86,100.865,100.83,100.865,127800000.0
2007-08-03 22:18:00,100.87,100.9,100.85,100.855,424199998.0
2007-08-03 22:19:00,100.86,100.87,100.86,100.86,277399997.0
2007-08-03 22:20:00,100.86,100.88,100.855,100.86,442299998.0
2007-08-03 22:21:00,100.86,100.86,100.82,100.83,455800002.0
2007-08-03 22:22:00,100.83,100.83,100.8,100.81,454200000.0
2007-08-03 22:23:00,100.81,100.82,100.81,100.81,186200001.0
2007-08-03 22:24:00,100.8,100.82,100.8,100.82,187600000.0
2007-08-03 22:25:00,100.82,100.82,100.8,100.8,195300000.0
2007-08-03 22:26:00,100.81,100.81,100.8,100.81,192600000.0
2007-08-03 22:27:00,100.81,100.81,100.8,100.81,192899999.0
2007-08-03 22:28:00,100.81,100.82,100.81,100.81,174900000.0
2007-08-03 22:29:00,100.81,100.82,100.8,100.81,621799999.0
2007-08-03 22:30:00,100.82,100.82,100.8,100.8,130599998.0
2007-08-03 22:31:00,100.81,100.81,100.79,100.8,179600001.0
2007-08-03 22:32:00,100.8,100.81,100.77,100.8,433100000.0
2007-08-03 22:33:00,100.8,100.85,100.79,100.84,443099999.0
2007-08-03 22:34:00,100.84,100.89,100.82,100.855,378800000.0
2007-08-03 22:35:00,100.855,100.87,100.81,100.82,333300000.0
2007-08-03 22:36:00,100.81,100.835,100.81,100.82,183400000.0
2007-08-03 22:37:00,100.81,100.835,100.81,100.835,303000000.0
2007-08-03 22:38:00,100.84,100.84,100.775,100.805,276800000.0
2007-08-03 22:39:00,100.805,100.81,100.745,100.755,244400001.0
2007-08-03 22:40:00,100.76,100.76,100.68,100.715,560499998.0
2007-08-03 22:41:00,100.72,100.8,100.71,100.795,859599999.0
2007-08-03 22:42:00,100.8,100.9,100.795,100.875,567600000.0
2007-08-03 22:43:00,100.875,100.93,100.86,100.89,476400000.0
2007-08-03 22:44:00,100.89,100.91,100.855,100.885,281900000.0
2007-08-03 22:45:00,100.89,100.91,100.87,100.9,267300000.0
2007-08-03 22:46:00,100.885,100.94,100.84,100.89,1130599995.0
2007-08-03 22:47:00,100.89,100.89,100.87,100.885,332000000.0
2007-08-03 22:48:00,100.88,100.91,100.86,100.87,353599996.0
2007-08-03 22:49:00,100.9,100.93,100.88,100.915,463700001.0
2007-08-03 22:50:00,100.915,100.92,100.87,100.895,391000005.0
2007-08-03 22:51:00,100.895,100.9,100.885,100.885,101700000.0
2007-08-03 22:52:00,100.89,100.89,100.86,100.87,192300000.0
2007-08-03 22:53:00,100.87,100.88,100.84,100.87,327900000.0
2007-08-03 22:54:00,100.845,100.845,100.8,100.82,338800000.0
2007-08-03 22:55:00,100.82,100.84,100.775,100.795,317500001.0
2007-08-03 22:56:00,100.79,100.82,100.78,100.8,285600000.0
2007-08-03 22:57:00,100.83,100.85,100.805,100.84,218400000.0
2007-08-03 22:58:00,100.84,100.88,100.75,100.87,652400000.0
2007-08-03 22:59:00,100.87,100.87,100.86,100.86,29600000.0
2007-08-05 23:00:00,100.357,100.835,100.275,100.305,418500002.0
2007-08-05 23:01:00,100.251,100.297,100.239,100.275,811300003.0
2007-08-05 23:02:00,100.292,100.331,100.241,100.241,853700000.0
2007-08-05 23:03:00,100.24,100.269,100.239,100.257,1352300000.0
2007-08-05 23:04:00,100.268,100.291,100.237,100.249,780000000.0
2007-08-05 23:05:00,100.284,100.297,100.23,100.232,517399993.0
2007-08-05 23:06:00,100.237,100.286,100.216,100.246,111800001.0
2007-08-05 23:07:00,100.27,100.292,100.248,100.261,273299997.0
2007-08-05 23:08:00,100.262,100.281,100.231,100.274,788299997.0
2007-08-05 23:09:00,100.27,100.287,100.258,100.271,299000004.0
2007-08-05 23:10:00,100.274,100.319,100.261,100.307,757500001.0
2007-08-05 23:11:00,100.304,100.32,100.262,100.287,326999998.0
2007-08-05 23:12:00,100.285,100.305,100.275,100.284,615700004.0
2007-08-05 23:13:00,100.283,100.305,100.271,100.294,74600000.0
2007-08-05 23:14:00,100.297,100.315,100.256,100.28,351199998.0
2007-08-05 23:15:00,100.281,100.297,100.246,100.255,684200000.0
2007-08-05 23:16:00,100.255,100.32,100.255,100.297,193299998.0
2007-08-05 23:17:00,100.308,100.352,100.301,100.336,276299999.0
2007-08-05 23:18:00,100.34,100.392,100.306,100.333,393800000.0
2007-08-05 23:19:00,100.365,100.365,100.299,100.334,91000001.0
2007-08-05 23:20:00,100.342,100.348,100.289,100.299,56900000.0
2007-08-05 23:21:00,100.281,100.309,100.195,100.28,612999995.0
2007-08-05 23:22:00,100.295,100.317,100.201,100.251,296000002.0
2007-08-05 23:23:00,100.278,100.385,100.277,100.332,402500001.0
2007-08-05 23:24:00,100.298,100.32,100.278,100.278,157299999.0
2007-08-05 23:25:00,100.288,100.297,100.245,100.28,381299998.0
2007-08-05 23:26:00,100.268,100.279,100.207,100.207,262700000.0
2007-08-05 23:27:00,100.26,100.26,100.205,100.23,46800000.0
2007-08-05 23:28:00,100.205,100.26,100.175,100.21,226900000.0
2007-08-05 23:29:00,100.2,100.23,100.175,100.2,162000000.0
2007-08-05 23:30:00,100.21,100.24,100.195,100.2,162799999.0
2007-08-05 23:31:00,100.22,100.28,100.2,100.24,291000000.0
2007-08-05 23:32:00,100.24,100.26,100.185,100.23,172500000.0
2007-08-05 23:33:00,100.24,100.24,100.2,100.22,92000000.0
2007-08-05 23:34:00,100.22,100.22,100.17,100.18,99500000.0
2007-08-05 23:35:00,100.16,100.21,100.16,100.19,121400000.0
2007-08-05 23:36:00,100.19,100.21,100.18,100.18,75600000.0
2007-08-05 23:37:00,100.21,100.23,100.18,100.23,107100000.0
2007-08-05 23:38:00,100.22,100.25,100.21,100.24,182100000.0
2007-08-05 23:39:00,100.24,100.24,100.21,100.22,111000000.0
2007-08-05 23:40:00,100.21,100.21,100.08,100.1,448000000.0
2007-08-05 23:41:00,100.09,100.14,100.08,100.1,414900000.0
2007-08-05 23:42:00,100.1,100.14,100.09,100.14,609800000.0
2007-08-05 23:43:00,100.15,100.21,100.14,100.21,914000000.0
2007-08-05 23:44:00,100.2,100.2,100.17,100.175,371400000.0
2007-08-05 23:45:00,100.19,100.19,100.15,100.16,671000000.0
2007-08-05 23:46:00,100.16,100.18,100.135,100.135,353999995.0
2007-08-05 23:47:00,100.15,100.2,100.13,100.14,363800000.0
2007-08-05 23:48:00,100.14,100.15,100.095,100.14,126300000.0
2007-08-05 23:49:00,100.14,100.14,100.04,100.06,172200000.0
2007-08-05 23:50:00,100.07,100.1,100.04,100.08,213500000.0
2007-08-05 23:51:00,100.08,100.11,100.025,100.04,202200000.0
2007-08-05 23:52:00,100.05,100.08,99.995,100.04,301900000.0
2007-08-05 23:53:00,100.04,100.05,100.02,100.02,172000000.0
2007-08-05 23:54:00,100.02,100.04,100.01,100.01,114700000.0
2007-08-05 23:55:00,100.02,100.05,99.99,100.04,179100000.0
2007-08-05 23:56:00,100.06,100.06,100.015,100.06,235500000.0
2007-08-05 23:57:00,100.06,100.06,99.995,100.03,253400000.0
2007-08-05 23:58:00,100.03,100.04,100.0,100.0,152000000.0
2007-08-05 23:59:00,99.99,100.01,99.98,100.01,68000000.0
2007-08-06 00:00:00,100.0,100.0,99.97,100.0,138100000.0
2007-08-06 00:01:00,100.0,100.01,99.98,100.0,72000000.0
2007-08-06 00:02:00,100.0,100.03,100.0,100.03,24100000.0
2007-08-06 00:03:00,100.04,100.04,99.98,100.02,61800000.0
2007-08-06 00:04:00,99.99,99.99,99.91,99.91,157400000.0
2007-08-06 00:05:00,99.92,99.95,99.91,99.94,162900000.0
2007-08-06 00:06:00,99.94,99.94,99.84,99.87,359000000.0
2007-08-06 00:07:00,99.87,99.95,99.86,99.94,422000002.0
2007-08-06 00:08:00,99.94,99.95,99.9,99.94,432200002.0
2007-08-06 00:09:00,99.94,99.97,99.91,99.96,409500000.0
2007-08-06 00:10:00,99.97,99.98,99.9,99.95,745699999.0
2007-08-06 00:11:00,99.95,99.97,99.95,99.97,245700000.0
2007-08-06 00:12:00,99.97,100.01,99.93,100.0,666100001.0
2007-08-06 00:13:00,100.0,100.02,99.97,100.01,348699998.0
2007-08-06 00:14:00,100.03,100.03,100.01,100.02,242599999.0
2007-08-06 00:15:00,100.03,100.09,100.01,100.09,401499998.0
2007-08-06 00:16:00,100.09,100.14,100.06,100.13,638600000.0
2007-08-06 00:17:00,100.13,100.15,100.11,100.14,167700000.0
2007-08-06 00:18:00,100.14,100.15,100.04,100.09,286600000.0
2007-08-06 00:19:00,100.1,100.14,100.07,100.12,548000000.0
2007-08-06 00:20:00,100.12,100.15,100.12,100.15,385100000.0
2007-08-06 00:21:00,100.15,100.21,100.15,100.2,762699995.0
2007-08-06 00:22:00,100.19,100.21,100.17,100.2,171000001.0
2007-08-06 00:23:00,100.2,100.23,100.17,100.22,729400003.0
2007-08-06 00:24:00,100.22,100.31,100.22,100.29,394799999.0
2007-08-06 00:25:00,100.29,100.31,100.24,100.31,396000000.0
2007-08-06 00:26:00,100.3,100.33,100.3,100.31,236300000.0
2007-08-06 00:27:00,100.33,100.41,100.33,100.41,341300000.0
2007-08-06 00:28:00,100.41,100.41,100.39,100.41,244000000.0
2007-08-06 00:29:00,100.4,100.41,100.36,100.4,301500000.0
2007-08-06 00:30:00,100.4,100.41,100.31,100.39,367300000.0
2007-08-06 00:31:00,100.37,100.38,100.24,100.24,273100001.0
2007-08-06 00:32:00,100.11,100.32,100.11,100.28,725299990.0
2007-08-06 00:33:00,100.28,100.29,100.21,100.23,661699990.0
2007-08-06 00:34:00,100.23,100.25,100.21,100.25,343500000.0
2007-08-06 00:35:00,100.24,100.24,100.2,100.24,454499999.0
2007-08-06 00:36:00,100.24,100.25,100.22,100.23,219300001.0
2007-08-06 00:37:00,100.24,100.25,100.21,100.21,27800000.0
2007-08-06 00:38:00,100.25,100.26,100.21,100.25,143800000.0
2007-08-06 00:39:00,100.25,100.26,100.24,100.25,242400000.0
2007-08-06 00:40:00,100.25,100.26,100.24,100.25,132000000.0
2007-08-06 00:41:00,100.25,100.26,100.22,100.23,447800000.0
2007-08-06 00:42:00,100.23,100.25,100.21,100.24,619799999.0
2007-08-06 00:43:00,100.24,100.26,100.21,100.25,736599998.0
2007-08-06 00:44:00,100.25,100.28,100.23,100.26,427500000.0
2007-08-06 00:45:00,100.26,100.3,100.26,100.3,170900000.0
2007-08-06 00:46:00,100.29,100.3,100.24,100.3,237700000.0
2007-08-06 00:47:00,100.3,100.3,100.27,100.27,135799998.0
2007-08-06 00:48:00,100.29,100.31,100.28,100.31,206200000.0
2007-08-06 00:49:00,100.31,100.32,100.3,100.31,375200000.0
2007-08-06 00:50:00,100.31,100.32,100.29,100.3,385000000.0
2007-08-06 00:51:00,100.29,100.3,100.24,100.28,411399998.0
2007-08-06 00:52:00,100.26,100.31,100.25,100.26,257900000.0
2007-08-06 00:53:00,100.28,100.28,100.24,100.25,392100000.0
2007-08-06 00:54:00,100.26,100.29,100.25,100.28,388700003.0
2007-08-06 00:55:00,100.28,100.29,100.24,100.26,362499999.0
2007-08-06 00:56:00,100.25,100.27,100.24,100.25,353400005.0
2007-08-06 00:57:00,100.25,100.29,100.21,100.28,458800001.0
2007-08-06 00:58:00,100.28,100.31,100.26,100.26,767999999.0
2007-08-06 00:59:00,100.27,100.32,100.26,100.3,175800001.0
2007-08-06 01:00:00,100.3,100.32,100.24,100.27,437600002.0
2007-08-06 01:01:00,100.27,100.32,100.22,100.32,834500000.0
2007-08-06 01:02:00,100.32,100.33,100.29,100.31,497299998.0
2007-08-06 01:03:00,100.31,100.36,100.29,100.34,683599996.0
2007-08-06 01:04:00,100.34,100.35,100.33,100.35,347599998.0
2007-08-06 01:05:00,100.35,100.35,100.33,100.33,482400000.0
2007-08-06 01:06:00,100.33,100.39,100.33,100.38,483100001.0
2007-08-06 01:07:00,100.38,100.4,100.36,100.4,704900005.0
2007-08-06 01:08:00,100.4,100.43,100.38,100.42,449199999.0
2007-08-06 01:09:00,100.41,100.46,100.41,100.46,348700000.0
2007-08-06 01:10:00,100.46,100.49,100.45,100.48,208600000.0
2007-08-06 01:11:00,100.48,100.52,100.46,100.52,331000000.0
2007-08-06 01:12:00,100.52,100.59,100.52,100.59,253800000.0
2007-08-06 01:13:00,100.59,100.63,100.57,100.58,468100002.0
2007-08-06 01:14:00,100.58,100.6,100.56,100.58,352900000.0
2007-08-06 01:15:00,100.58,100.58,100.46,100.51,952299997.0
2007-08-06 01:16:00,100.51,100.54,100.49,100.52,465600000.0
2007-08-06 01:17:00,100.52,100.52,100.41,100.45,869599999.0
2007-08-06 01:18:00,100.45,100.49,100.45,100.48,367799999.0
2007-08-06 01:19:00,100.48,100.51,100.46,100.49,653199997.0
2007-08-06 01:20:00,100.49,100.5,100.48,100.48,256400001.0
2007-08-06 01:21:00,100.48,100.48,100.45,100.47,226299999.0
2007-08-06 01:22:00,100.47,100.48,100.45,100.48,342199998.0
2007-08-06 01:23:00,100.47,100.52,100.47,100.51,252300001.0
2007-08-06 01:24:00,100.51,100.52,100.49,100.51,279700002.0
2007-08-06 01:25:00,100.51,100.53,100.47,100.5,595799999.0
2007-08-06 01:26:00,100.52,100.53,100.48,100.49,385400002.0
2007-08-06 01:27:00,100.49,100.5,100.46,100.47,196700001.0
2007-08-06 01:28:00,100.47,100.47,100.4,100.41,227099999.0
2007-08-06 01:29:00,100.4,100.42,100.38,100.4,225299999.0
2007-08-06 01:30:00,100.38,100.4,100.34,100.34,617099997.0
2007-08-06 01:31:00,100.35,100.36,100.33,100.36,220300000.0
2007-08-06 01:32:00,100.36,100.37,100.34,100.36,268900001.0
2007-08-06 01:33:00,100.36,100.38,100.35,100.38,172400000.0
2007-08-06 01:34:00,100.38,100.49,100.38,100.47,674199995.0
2007-08-06 01:35:00,100.47,100.48,100.44,100.46,208600000.0
2007-08-06 01:36:00,100.46,100.48,100.43,100.48,182099999.0
2007-08-06 01:37:00,100.48,100.48,100.43,100.45,345100005.0
2007-08-06 01:38:00,100.46,100.46,100.4,100.42,565899994.0
2007-08-06 01:39:00,100.43,100.43,100.39,100.39,406899999.0
2007-08-06 01:40:00,100.39,100.42,100.385,100.41,208300000.0
2007-08-06 01:41:00,100.41,100.41,100.36,100.36,468599994.0
2007-08-06 01:42:00,100.37,100.39,100.35,100.36,254099998.0
2007-08-06 01:43:00,100.36,100.39,100.33,100.34,462199994.0
2007-08-06 01:44:00,100.33,100.36,100.33,100.35,540300010.0
2007-08-06 01:45:00,100.35,100.37,100.34,100.37,236600000.0
2007-08-06 01:46:00,100.37,100.4,100.36,100.38,503099997.0
2007-08-06 01:47:00,100.39,100.4,100.36,100.38,719199999.0
2007-08-06 01:48:00,100.39,100.48,100.38,100.44,949199996.0
2007-08-06 01:49:00,100.44,100.44,100.42,100.44,277800000.0
2007-08-06 01:50:00,100.44,100.48,100.44,100.48,236299998.0
2007-08-06 01:51:00,100.48,100.49,100.47,100.49,170800001.0
2007-08-06 01:52:00,100.48,100.5,100.46,100.47,244599999.0
2007-08-06 01:53:00,100.47,100.54,100.47,100.53,423799998.0
2007-08-06 01:54:00,100.53,100.53,100.49,100.5,372300001.0
2007-08-06 01:55:00,100.5,100.53,100.48,100.49,383400003.0
2007-08-06 01:56:00,100.48,100.51,100.48,100.5,141899999.0
2007-08-06 01:57:00,100.51,100.51,100.475,100.49,350800006.0
2007-08-06 01:58:00,100.49,100.51,100.48,100.51,205600001.0
2007-08-06 01:59:00,100.51,100.57,100.51,100.56,254200000.0
2007-08-06 02:00:00,100.555,100.6,100.55,100.59,659399999.0
2007-08-06 02:01:00,100.6,100.63,100.58,100.6,1506800005.0
2007-08-06 02:02:00,100.6,100.62,100.57,100.59,642200006.0
2007-08-06 02:03:00,100.6,100.64,100.59,100.64,910599999.0
2007-08-06 02:04:00,100.64,100.68,100.615,100.67,607199999.0
2007-08-06 02:05:00,100.67,100.68,100.57,100.59,592800000.0
2007-08-06 02:06:00,100.59,100.64,100.58,100.62,597700002.0
2007-08-06 02:07:00,100.62,100.69,100.62,100.64,540699999.0
2007-08-06 02:08:00,100.65,100.66,100.62,100.62,835900011.0
2007-08-06 02:09:00,100.63,100.65,100.62,100.64,333300004.0
2007-08-06 02:10:00,100.63,100.64,100.62,100.64,422800001.0
2007-08-06 02:11:00,100.62,100.64,100.6,100.62,387100000.0
2007-08-06 02:12:00,100.62,100.63,100.6,100.61,235200000.0
2007-08-06 02:13:00,100.61,100.62,100.56,100.6,851200000.0
2007-08-06 02:14:00,100.6,100.6,100.52,100.53,757899999.0
2007-08-06 02:15:00,100.53,100.54,100.505,100.53,992599996.0
2007-08-06 02:16:00,100.51,100.55,100.51,100.53,624899999.0
2007-08-06 02:17:00,100.54,100.55,100.51,100.52,1026499998.0
2007-08-06 02:18:00,100.52,100.52,100.48,100.49,642100004.0
2007-08-06 02:19:00,100.47,100.5,100.47,100.48,635200002.0
2007-08-06 02:20:00,100.48,100.5,100.47,100.5,525899998.0
2007-08-06 02:21:00,100.5,100.52,100.49,100.51,463400001.0
2007-08-06 02:22:00,100.52,100.55,100.5,100.54,632900005.0
2007-08-06 02:23:00,100.54,100.56,100.51,100.56,1139399993.0
2007-08-06 02:24:00,100.56,100.56,100.54,100.55,507700003.0
2007-08-06 02:25:00,100.55,100.57,100.52,100.54,642199998.0
2007-08-06 02:26:00,100.55,100.57,100.54,100.57,221099997.0
2007-08-06 02:27:00,100.55,100.57,100.53,100.54,544600002.0
2007-08-06 02:28:00,100.525,100.55,100.515,100.54,449000000.0
2007-08-06 02:29:00,100.54,100.55,100.51,100.54,608799998.0
2007-08-06 02:30:00,100.54,100.54,100.51,100.53,462300000.0
2007-08-06 02:31:00,100.53,100.53,100.5,100.53,249900000.0
2007-08-06 02:32:00,100.53,100.55,100.5,100.53,746900010.0
2007-08-06 02:33:00,100.54,100.55,100.52,100.53,735699992.0
2007-08-06 02:34:00,100.53,100.55,100.51,100.54,738299999.0
2007-08-06 02:35:00,100.54,100.54,100.48,100.49,715599997.0
2007-08-06 02:36:00,100.5,100.51,100.48,100.49,717000000.0
2007-08-06 02:37:00,100.49,100.52,100.49,100.51,273200000.0
2007-08-06 02:38:00,100.51,100.52,100.5,100.51,506699996.0
2007-08-06 02:39:00,100.52,100.54,100.52,100.54,153499999.0
2007-08-06 02:40:00,100.54,100.54,100.52,100.53,199100000.0
2007-08-06 02:41:00,100.53,100.54,100.53,100.54,201100000.0
2007-08-06 02:42:00,100.54,100.55,100.51,100.55,420800010.0
2007-08-06 02:43:00,100.55,100.59,100.55,100.58,461400001.0
2007-08-06 02:44:00,100.58,100.63,100.52,100.61,1497200005.0
2007-08-06 02:45:00,100.6,100.61,100.54,100.55,313499999.0
2007-08-06 02:46:00,100.55,100.57,100.54,100.56,179899999.0
2007-08-06 02:47:00,100.56,100.56,100.5,100.5,1148000001.0
2007-08-06 02:48:00,100.51,100.52,100.49,100.51,1024600004.0
2007-08-06 02:49:00,100.51,100.54,100.51,100.54,872700001.0
2007-08-06 02:50:00,100.54,100.54,100.52,100.53,999800008.0
2007-08-06 02:51:00,100.53,100.55,100.52,100.54,297599997.0
2007-08-06 02:52:00,100.54,100.55,100.53,100.53,656899989.0
2007-08-06 02:53:00,100.54,100.56,100.5,100.54,1406500010.0
2007-08-06 02:54:00,100.54,100.54,100.51,100.53,1101600007.0
2007-08-06 02:55:00,100.53,100.55,100.51,100.52,1660999993.0
2007-08-06 02:56:00,100.52,100.53,100.49,100.49,1712399982.0
2007-08-06 02:57:00,100.49,100.5,100.46,100.47,763099992.0
2007-08-06 02:58:00,100.47,100.49,100.43,100.44,1817100010.0
2007-08-06 02:59:00,100.44,100.45,100.37,100.38,1088100005.0
2007-08-06 03:00:00,100.38,100.38,100.3,100.3,1684000008.0
2007-08-06 03:01:00,100.31,100.31,100.29,100.29,1684000008.0
2007-08-06 03:02:00,100.34,100.37,100.31,100.37,1684000008.0
2007-08-06 03:03:00,100.37,100.39,100.37,100.38,907000008.0
2007-08-06 03:04:00,100.36,100.36,100.33,100.34,633299998.0
2007-08-06 03:05:00,100.35,100.37,100.34,100.36,633299998.0
2007-08-06 03:06:00,100.36,100.41,100.35,100.41,973899999.0
2007-08-06 03:07:00,100.41,100.42,100.395,100.41,806000007.0
2007-08-06 03:08:00,100.41,100.42,100.35,100.36,927099995.0
2007-08-06 03:09:00,100.35,100.36,100.33,100.33,500699996.0
2007-08-06 03:10:00,100.33,100.33,100.28,100.32,1418199999.0
2007-08-06 03:11:00,100.31,100.34,100.31,100.32,915199993.0
2007-08-06 03:12:00,100.32,100.32,100.3,100.32,850100001.0
2007-08-06 03:13:00,100.32,100.33,100.32,100.33,440100000.0
2007-08-06 03:14:00,100.33,100.35,100.285,100.29,601899995.0
2007-08-06 03:15:00,100.32,100.35,100.3,100.35,1072600011.0
2007-08-06 03:16:00,100.35,100.39,100.35,100.38,394700002.0
2007-08-06 03:17:00,100.38,100.39,100.37,100.37,438500002.0
2007-08-06 03:18:00,100.37,100.4,100.32,100.37,1050499999.0
2007-08-06 03:19:00,100.37,100.38,100.34,100.34,1149600000.0
2007-08-06 03:20:00,100.34,100.35,100.32,100.34,768500008.0
2007-08-06 03:21:00,100.35,100.37,100.31,100.33,608799997.0
2007-08-06 03:22:00,100.33,100.34,100.32,100.34,366400003.0
2007-08-06 03:23:00,100.34,100.36,100.33,100.35,431599999.0
2007-08-06 03:24:00,100.35,100.35,100.33,100.35,1083800000.0
2007-08-06 03:25:00,100.35,100.38,100.34,100.37,334500001.0
2007-08-06 03:26:00,100.37,100.4,100.36,100.4,946299989.0
2007-08-06 03:27:00,100.4,100.42,100.37,100.42,427500000.0
2007-08-06 03:28:00,100.42,100.44,100.4,100.4,761300001.0
2007-08-06 03:29:00,100.4,100.41,100.39,100.4,646200002.0
2007-08-06 03:30:00,100.41,100.43,100.4,100.42,897500001.0
2007-08-06 03:31:00,100.42,100.42,100.41,100.41,99800000.0
2007-08-06 03:32:00,100.41,100.42,100.39,100.39,477500000.0
2007-08-06 03:33:00,100.39,100.41,100.36,100.36,827599997.0
2007-08-06 03:34:00,100.36,100.38,100.36,100.38,450200000.0
2007-08-06 03:35:00,100.38,100.39,100.38,100.39,195800005.0
2007-08-06 03:36:00,100.39,100.42,100.39,100.41,1236499999.0
2007-08-06 03:37:00,100.42,100.45,100.41,100.44,532299998.0
2007-08-06 03:38:00,100.44,100.48,100.44,100.47,693100001.0
2007-08-06 03:39:00,100.48,100.49,100.455,100.48,781499994.0
2007-08-06 03:40:00,100.49,100.55,100.49,100.5,894900005.0
2007-08-06 03:41:00,100.5,100.52,100.49,100.49,800600005.0
2007-08-06 03:42:00,100.47,100.51,100.47,100.48,502400000.0
2007-08-06 03:43:00,100.48,100.53,100.48,100.52,709200012.0
2007-08-06 03:44:00,100.52,100.54,100.48,100.5,841600009.0
2007-08-06 03:45:00,100.5,100.54,100.5,100.52,294500000.0
2007-08-06 03:46:00,100.52,100.52,100.47,100.49,1053999999.0
2007-08-06 03:47:00,100.49,100.51,100.49,100.5,181100000.0
2007-08-06 03:48:00,100.5,100.53,100.5,100.53,153700000.0
2007-08-06 03:49:00,100.52,100.53,100.51,100.53,152999999.0
2007-08-06 03:50:00,100.51,100.54,100.505,100.53,310300000.0
2007-08-06 03:51:00,100.53,100.56,100.53,100.55,875500004.0
2007-08-06 03:52:00,100.55,100.57,100.535,100.54,639299987.0
2007-08-06 03:53:00,100.54,100.58,100.53,100.55,701899993.0
2007-08-06 03:54:00,100.55,100.57,100.52,100.52,637199999.0
2007-08-06 03:55:00,100.53,100.54,100.53,100.54,90700000.0
2007-08-06 03:56:00,100.54,100.54,100.53,100.53,35800000.0
2007-08-06 03:57:00,100.53,100.54,100.53,100.54,272399998.0
2007-08-06 03:58:00,100.54,100.54,100.5,100.54,533499999.0
2007-08-06 03:59:00,100.52,100.54,100.51,100.53,396799995.0
2007-08-06 04:00:00,100.53,100.55,100.52,100.54,351399998.0
2007-08-06 04:01:00,100.54,100.54,100.52,100.52,137400000.0
2007-08-06 04:02:00,100.52,100.55,100.52,100.55,180699998.0
2007-08-06 04:03:00,100.55,100.55,100.53,100.53,43100000.0
2007-08-06 04:04:00,100.54,100.54,100.51,100.54,106100000.0
2007-08-06 04:05:00,100.52,100.54,100.5,100.51,240999998.0
2007-08-06 04:06:00,100.52,100.52,100.495,100.51,252100000.0
2007-08-06 04:07:00,100.51,100.53,100.51,100.53,218099997.0
2007-08-06 04:08:00,100.53,100.54,100.51,100.52,87300000.0
2007-08-06 04:09:00,100.52,100.53,100.495,100.51,1069800001.0
2007-08-06 04:10:00,100.52,100.52,100.5,100.5,890000002.0
2007-08-06 04:11:00,100.5,100.52,100.48,100.51,346799994.0
2007-08-06 04:12:00,100.51,100.51,100.48,100.49,435699996.0
2007-08-06 04:13:00,100.48,100.51,100.47,100.47,849299998.0
2007-08-06 04:14:00,100.48,100.5,100.48,100.5,180300001.0
2007-08-06 04:15:00,100.5,100.5,100.47,100.49,204399999.0
2007-08-06 04:16:00,100.49,100.49,100.47,100.49,217500000.0
2007-08-06 04:17:00,100.47,100.48,100.45,100.47,1011299998.0
2007-08-06 04:18:00,100.47,100.48,100.45,100.48,797500001.0
2007-08-06 04:19:00,100.48,100.49,100.48,100.49,84500000.0
2007-08-06 04:20:00,100.49,100.49,100.48,100.48,94100000.0
2007-08-06 04:21:00,100.48,100.48,100.47,100.47,74100001.0
2007-08-06 04:22:00,100.48,100.49,100.48,100.48,184100000.0
2007-08-06 04:23:00,100.49,100.49,100.45,100.47,912499999.0
2007-08-06 04:24:00,100.47,100.48,100.43,100.46,578899990.0
2007-08-06 04:25:00,100.45,100.45,100.42,100.45,647899997.0
2007-08-06 04:26:00,100.45,100.47,100.4,100.46,791499989.0
2007-08-06 04:27:00,100.46,100.48,100.45,100.48,241999996.0
2007-08-06 04:28:00,100.47,100.48,100.45,100.47,613999997.0
2007-08-06 04:29:00,100.47,100.47,100.42,100.45,704899988.0
2007-08-06 04:30:00,100.46,100.47,100.43,100.46,864199989.0
2007-08-06 04:31:00,100.46,100.46,100.45,100.45,194299996.0
2007-08-06 04:32:00,100.45,100.46,100.45,100.45,98900000.0
2007-08-06 04:33:00,100.45,100.47,100.45,100.46,333599997.0
2007-08-06 04:34:00,100.46,100.46,100.43,100.43,444399998.0
2007-08-06 04:35:00,100.43,100.44,100.395,100.43,518300005.0
2007-08-06 04:36:00,100.44,100.44,100.39,100.4,419500002.0
2007-08-06 04:37:00,100.39,100.42,100.37,100.4,795399999.0
2007-08-06 04:38:00,100.4,100.4,100.38,100.385,641400005.0
2007-08-06 04:39:00,100.385,100.41,100.385,100.41,198900003.0
2007-08-06 04:40:00,100.41,100.42,100.395,100.395,534699998.0
2007-08-06 04:41:00,100.41,100.43,100.4,100.43,173800003.0
2007-08-06 04:42:00,100.43,100.43,100.41,100.42,193900000.0
2007-08-06 04:43:00,100.4,100.41,100.37,100.38,366899997.0
2007-08-06 04:44:00,100.38,100.39,100.37,100.39,274700003.0
2007-08-06 04:45:00,100.39,100.4,100.38,100.4,642800012.0
2007-08-06 04:46:00,100.4,100.4,100.39,100.4,51200000.0
2007-08-06 04:47:00,100.4,100.4,100.4,100.4,9600000.0
2007-08-06 04:48:00,100.41,100.41,100.38,100.39,335999998.0
2007-08-06 04:49:00,100.39,100.42,100.39,100.41,174100002.0
2007-08-06 04:50:00,100.42,100.42,100.4,100.41,200600003.0
2007-08-06 04:51:00,100.4,100.42,100.4,100.42,49000000.0
2007-08-06 04:52:00,100.42,100.42,100.42,100.42,31900000.0
2007-08-06 04:53:00,100.42,100.44,100.42,100.44,56100000.0
2007-08-06 04:54:00,100.44,100.44,100.42,100.42,51500000.0
2007-08-06 04:55:00,100.42,100.42,100.42,100.42,147900003.0
2007-08-06 04:56:00,100.43,100.44,100.405,100.42,451999996.0
2007-08-06 04:57:00,100.43,100.47,100.43,100.47,705700003.0
2007-08-06 04:58:00,100.47,100.49,100.455,100.48,963600009.0
2007-08-06 04:59:00,100.48,100.5,100.48,100.5,215300001.0
2007-08-06 05:00:00,100.5,100.5,100.49,100.49,629100001.0
2007-08-06 05:01:00,100.49,100.49,100.49,100.49,19900000.0
2007-08-06 05:02:00,100.49,100.49,100.48,100.48,222900009.0
2007-08-06 05:03:00,100.48,100.48,100.47,100.48,95600002.0
2007-08-06 05:04:00,100.48,100.49,100.46,100.47,527799997.0
2007-08-06 05:05:00,100.48,100.48,100.47,100.48,43300000.0
2007-08-06 05:06:00,100.47,100.48,100.47,100.48,43300000.0
2007-08-06 05:07:00,100.435,100.464,100.419,100.455,763300006.0
2007-08-06 05:08:00,100.48,100.48,100.48,100.48,141500005.0
2007-08-06 05:09:00,100.48,100.52,100.48,100.52,212600001.0
2007-08-06 05:10:00,100.52,100.54,100.52,100.54,114900002.0
2007-08-06 05:11:00,100.54,100.55,100.53,100.54,522099996.0
2007-08-06 05:12:00,100.54,100.57,100.54,100.57,448400001.0
2007-08-06 05:13:00,100.57,100.58,100.55,100.55,635900000.0
2007-08-06 05:14:00,100.55,100.55,100.52,100.53,471700001.0
2007-08-06 05:15:00,100.53,100.54,100.51,100.52,509400004.0
2007-08-06 05:16:00,100.52,100.55,100.51,100.54,745600006.0
2007-08-06 05:17:00,100.54,100.54,100.53,100.53,202000006.0
2007-08-06 05:18:00,100.53,100.54,100.525,100.54,158000003.0
2007-08-06 05:19:00,100.54,100.54,100.53,100.54,90200002.0
2007-08-06 05:20:00,100.54,100.54,100.52,100.53,224800002.0
2007-08-06 05:21:00,100.54,100.54,100.53,100.54,91799998.0
2007-08-06 05:22:00,100.53,100.54,100.53,100.54,119000000.0
2007-08-06 05:23:00,100.55,100.55,100.54,100.54,89300001.0
2007-08-06 05:24:00,100.54,100.57,100.54,100.57,725199996.0
2007-08-06 05:25:00,100.57,100.59,100.57,100.59,286899994.0
2007-08-06 05:26:00,100.58,100.59,100.57,100.59,462500009.0
2007-08-06 05:27:00,100.59,100.59,100.57,100.58,83700002.0
2007-08-06 05:28:00,100.58,100.58,100.55,100.58,539200002.0
2007-08-06 05:29:00,100.58,100.58,100.52,100.54,344399998.0
2007-08-06 05:30:00,100.54,100.54,100.52,100.53,208800000.0
2007-08-06 05:31:00,100.52,100.54,100.5,100.52,362300000.0
2007-08-06 05:32:00,100.52,100.53,100.5,100.5,303700000.0
2007-08-06 05:33:00,100.5,100.52,100.5,100.51,323699997.0
2007-08-06 05:34:00,100.51,100.52,100.5,100.52,284000003.0
2007-08-06 05:35:00,100.52,100.54,100.52,100.54,102200000.0
2007-08-06 05:36:00,100.54,100.54,100.54,100.54,145600000.0
2007-08-06 05:37:00,100.54,100.54,100.53,100.54,51900000.0
2007-08-06 05:38:00,100.55,100.56,100.54,100.55,163200000.0
2007-08-06 05:39:00,100.55,100.56,100.53,100.55,289099999.0
2007-08-06 05:40:00,100.55,100.57,100.54,100.56,311999999.0
2007-08-06 05:41:00,100.56,100.56,100.54,100.55,107200000.0
2007-08-06 05:42:00,100.55,100.57,100.54,100.55,195700000.0
2007-08-06 05:43:00,100.55,100.57,100.54,100.55,149499998.0
2007-08-06 05:44:00,100.54,100.55,100.54,100.54,210899995.0
2007-08-06 05:45:00,100.54,100.54,100.53,100.53,202500000.0
2007-08-06 05:46:00,100.54,100.54,100.52,100.53,501700001.0
2007-08-06 05:47:00,100.53,100.53,100.52,100.52,40899999.0
2007-08-06 05:48:00,100.53,100.54,100.52,100.53,83899999.0
2007-08-06 05:49:00,100.52,100.56,100.515,100.52,632799999.0
2007-08-06 05:50:00,100.54,100.54,100.52,100.52,500999995.0
2007-08-06 05:51:00,100.52,100.52,100.495,100.52,506100001.0
2007-08-06 05:52:00,100.5,100.52,100.5,100.5,191000002.0
2007-08-06 05:53:00,100.5,100.5,100.5,100.5,21600000.0
2007-08-06 05:54:00,100.49,100.5,100.46,100.46,681000009.0
2007-08-06 05:55:00,100.46,100.48,100.46,100.46,260400001.0
2007-08-06 05:56:00,100.46,100.47,100.45,100.47,173700002.0
2007-08-06 05:57:00,100.47,100.48,100.46,100.47,142100002.0
2007-08-06 05:58:00,100.47,100.5,100.47,100.5,268399997.0
2007-08-06 05:59:00,100.5,100.5,100.45,100.46,306900001.0
2007-08-06 06:00:00,100.46,100.47,100.4,100.4,460399999.0
2007-08-06 06:01:00,100.4,100.42,100.36,100.42,855100002.0
2007-08-06 06:02:00,100.41,100.41,100.35,100.4,1273400002.0
2007-08-06 06:03:00,100.39,100.4,100.37,100.38,505099999.0
2007-08-06 06:04:00,100.38,100.38,100.37,100.38,196400003.0
2007-08-06 06:05:00,100.37,100.43,100.36,100.43,656199994.0
2007-08-06 06:06:00,100.43,100.44,100.43,100.43,104000000.0
2007-08-06 06:07:00,100.43,100.45,100.42,100.42,311899997.0
2007-08-06 06:08:00,100.43,100.45,100.43,100.44,33600000.0
2007-08-06 06:09:00,100.44,100.45,100.43,100.43,43900000.0
2007-08-06 06:10:00,100.44,100.45,100.43,100.43,47100000.0
2007-08-06 06:11:00,100.44,100.44,100.42,100.43,504899995.0
2007-08-06 06:12:00,100.43,100.43,100.375,100.38,731799998.0
2007-08-06 06:13:00,100.375,100.4,100.375,100.39,194600000.0
2007-08-06 06:14:00,100.39,100.42,100.39,100.42,574899991.0
2007-08-06 06:15:00,100.42,100.44,100.42,100.43,189799996.0
2007-08-06 06:16:00,100.43,100.45,100.43,100.43,176999995.0
2007-08-06 06:17:00,100.45,100.45,100.42,100.43,78900000.0
2007-08-06 06:18:00,100.43,100.44,100.42,100.44,224699998.0
2007-08-06 06:19:00,100.44,100.44,100.44,100.44,12000000.0
2007-08-06 06:20:00,100.44,100.44,100.43,100.43,181200000.0
2007-08-06 06:21:00,100.43,100.43,100.43,100.43,44800000.0
2007-08-06 06:22:00,100.43,100.43,100.43,100.43,63200000.0
2007-08-06 06:23:00,100.45,100.46,100.43,100.45,229700001.0
2007-08-06 06:24:00,100.46,100.49,100.45,100.48,761399994.0
2007-08-06 06:25:00,100.47,100.48,100.44,100.45,672200003.0
2007-08-06 06:26:00,100.45,100.45,100.4,100.43,367400001.0
2007-08-06 06:27:00,100.43,100.43,100.41,100.43,222899995.0
2007-08-06 06:28:00,100.43,100.43,100.425,100.425,173500000.0
2007-08-06 06:29:00,100.43,100.44,100.43,100.44,230400000.0
2007-08-06 06:30:00,100.44,100.48,100.44,100.47,321999995.0
2007-08-06 06:31:00,100.48,100.51,100.48,100.51,230400000.0
2007-08-06 06:32:00,100.51,100.51,100.47,100.51,332800000.0
2007-08-06 06:33:00,100.51,100.51,100.48,100.5,182199997.0
2007-08-06 06:34:00,100.5,100.5,100.46,100.47,345999999.0
2007-08-06 06:35:00,100.47,100.47,100.455,100.455,164899999.0
2007-08-06 06:36:00,100.46,100.48,100.45,100.47,237900001.0
2007-08-06 06:37:00,100.47,100.5,100.45,100.5,864100007.0
2007-08-06 06:38:00,100.5,100.5,100.47,100.47,297400002.0
2007-08-06 06:39:00,100.48,100.5,100.48,100.5,172200000.0
2007-08-06 06:40:00,100.48,100.49,100.48,100.49,172300004.0
2007-08-06 06:41:00,100.48,100.5,100.47,100.5,362700002.0
2007-08-06 06:42:00,100.5,100.52,100.49,100.51,730999997.0
2007-08-06 06:43:00,100.51,100.53,100.5,100.53,954799999.0
2007-08-06 06:44:00,100.53,100.54,100.51,100.52,592599992.0
2007-08-06 06:45:00,100.52,100.52,100.51,100.51,439200000.0
2007-08-06 06:46:00,100.52,100.53,100.51,100.52,310700002.0
2007-08-06 06:47:00,100.52,100.52,100.5,100.51,700200006.0
2007-08-06 06:48:00,100.51,100.53,100.5,100.53,243299999.0
2007-08-06 06:49:00,100.53,100.53,100.51,100.52,301199999.0
2007-08-06 06:50:00,100.52,100.55,100.51,100.55,686999993.0
2007-08-06 06:51:00,100.55,100.55,100.5,100.51,768499994.0
2007-08-06 06:52:00,100.51,100.51,100.48,100.5,758699993.0
2007-08-06 06:53:00,100.5,100.51,100.49,100.5,240299994.0
2007-08-06 06:54:00,100.5,100.51,100.49,100.49,466699988.0
2007-08-06 06:55:00,100.48,100.5,100.47,100.49,406600001.0
2007-08-06 06:56:00,100.49,100.49,100.46,100.48,251599997.0
2007-08-06 06:57:00,100.48,100.48,100.45,100.48,119199999.0
2007-08-06 06:58:00,100.48,100.49,100.47,100.49,221599995.0
2007-08-06 06:59:00,100.48,100.52,100.48,100.52,400600000.0
2007-08-06 07:00:00,100.52,100.52,100.48,100.48,895200012.0
2007-08-06 07:01:00,100.48,100.49,100.47,100.47,955100000.0
2007-08-06 07:02:00,100.47,100.49,100.45,100.46,471900004.0
2007-08-06 07:03:00,100.46,100.47,100.44,100.45,841900000.0
2007-08-06 07:04:00,100.46,100.48,100.45,100.48,548399996.0
2007-08-06 07:05:00,100.48,100.5,100.47,100.5,520799995.0
2007-08-06 07:06:00,100.49,100.51,100.48,100.48,598300002.0
2007-08-06 07:07:00,100.48,100.49,100.47,100.49,639800005.0
2007-08-06 07:08:00,100.49,100.51,100.48,100.51,573899996.0
2007-08-06 07:09:00,100.51,100.51,100.46,100.48,615499999.0
2007-08-06 07:10:00,100.48,100.49,100.46,100.49,363399992.0
2007-08-06 07:11:00,100.49,100.51,100.49,100.5,471699999.0
2007-08-06 07:12:00,100.5,100.51,100.49,100.51,292699997.0
2007-08-06 07:13:00,100.51,100.51,100.49,100.49,276699995.0
2007-08-06 07:14:00,100.49,100.49,100.45,100.46,451899997.0
2007-08-06 07:15:00,100.46,100.46,100.41,100.43,1375400015.0
2007-08-06 07:16:00,100.42,100.45,100.41,100.45,544300000.0
2007-08-06 07:17:00,100.44,100.47,100.44,100.46,192100000.0
2007-08-06 07:18:00,100.46,100.49,100.45,100.48,230999999.0
2007-08-06 07:19:00,100.47,100.47,100.46,100.47,128400002.0
2007-08-06 07:20:00,100.47,100.47,100.45,100.46,144700005.0
2007-08-06 07:21:00,100.46,100.46,100.44,100.44,258800000.0
2007-08-06 07:22:00,100.44,100.48,100.44,100.46,560099999.0
2007-08-06 07:23:00,100.46,100.47,100.45,100.46,499700007.0
2007-08-06 07:24:00,100.46,100.48,100.45,100.47,202200000.0
2007-08-06 07:25:00,100.47,100.5,100.47,100.475,829900006.0
2007-08-06 07:26:00,100.48,100.48,100.48,100.48,93799999.0
2007-08-06 07:27:00,100.49,100.5,100.47,100.5,426900001.0
2007-08-06 07:28:00,100.49,100.5,100.49,100.5,226299999.0
2007-08-06 07:29:00,100.5,100.51,100.49,100.49,571999991.0
2007-08-06 07:30:00,100.49,100.56,100.49,100.55,636699983.0
2007-08-06 07:31:00,100.54,100.58,100.54,100.55,1145299997.0
2007-08-06 07:32:00,100.55,100.55,100.51,100.54,541000008.0
2007-08-06 07:33:00,100.53,100.54,100.52,100.525,132900000.0
2007-08-06 07:34:00,100.525,100.525,100.48,100.5,674999997.0
2007-08-06 07:35:00,100.51,100.52,100.485,100.5,630499989.0
2007-08-06 07:36:00,100.53,100.6,100.52,100.58,728099994.0
2007-08-06 07:37:00,100.58,100.6,100.57,100.6,292999999.0
2007-08-06 07:38:00,100.6,100.61,100.56,100.58,597199991.0
2007-08-06 07:39:00,100.57,100.6,100.55,100.57,766700000.0
2007-08-06 07:40:00,100.58,100.59,100.57,100.57,215600000.0
2007-08-06 07:41:00,100.57,100.59,100.55,100.59,361399999.0
2007-08-06 07:42:00,100.59,100.6,100.56,100.56,370900000.0
2007-08-06 07:43:00,100.56,100.57,100.53,100.54,390000000.0
2007-08-06 07:44:00,100.54,100.54,100.51,100.53,516600003.0
2007-08-06 07:45:00,100.54,100.54,100.52,100.53,199800000.0
2007-08-06 07:46:00,100.53,100.53,100.52,100.53,241100000.0
2007-08-06 07:47:00,100.53,100.53,100.52,100.53,174900000.0
2007-08-06 07:48:00,100.53,100.54,100.52,100.54,391799999.0
2007-08-06 07:49:00,100.54,100.54,100.53,100.54,46300000.0
2007-08-06 07:50:00,100.54,100.55,100.52,100.54,453400000.0
2007-08-06 07:51:00,100.54,100.55,100.53,100.55,301700000.0
2007-08-06 07:52:00,100.55,100.56,100.55,100.55,58400000.0
2007-08-06 07:53:00,100.55,100.55,100.54,100.55,115900002.0
2007-08-06 07:54:00,100.55,100.56,100.55,100.55,63200000.0
2007-08-06 07:55:00,100.57,100.57,100.54,100.54,176500000.0
2007-08-06 07:56:00,100.54,100.56,100.53,100.53,446400009.0
2007-08-06 07:57:00,100.54,100.55,100.52,100.53,187299998.0
2007-08-06 07:58:00,100.53,100.53,100.51,100.52,364500001.0
2007-08-06 07:59:00,100.52,100.53,100.51,100.515,593699997.0
2007-08-06 08:00:00,100.53,100.54,100.5,100.52,558799997.0
2007-08-06 08:01:00,100.53,100.53,100.48,100.48,986399997.0
2007-08-06 08:02:00,100.48,100.53,100.48,100.51,889099997.0
2007-08-06 08:03:00,100.51,100.52,100.505,100.52,255699999.0
2007-08-06 08:04:00,100.52,100.52,100.49,100.51,369099999.0
2007-08-06 08:05:00,100.51,100.52,100.48,100.52,1141599988.0
2007-08-06 08:06:00,100.52,100.57,100.5,100.555,1317399974.0
2007-08-06 08:07:00,100.55,100.57,100.54,100.55,959599992.0
2007-08-06 08:08:00,100.55,100.55,100.535,100.54,249899996.0
2007-08-06 08:09:00,100.54,100.58,100.54,100.56,593499999.0
2007-08-06 08:10:00,100.56,100.58,100.56,100.57,520599998.0
2007-08-06 08:11:00,100.57,100.59,100.57,100.59,308299995.0
2007-08-06 08:12:00,100.59,100.6,100.58,100.59,223800000.0
2007-08-06 08:13:00,100.59,100.59,100.57,100.58,445799999.0
2007-08-06 08:14:00,100.58,100.63,100.58,100.62,910399999.0
2007-08-06 08:15:00,100.62,100.67,100.62,100.66,1023300000.0
2007-08-06 08:16:00,100.66,100.66,100.625,100.65,1029600014.0
2007-08-06 08:17:00,100.65,100.66,100.63,100.65,897899996.0
2007-08-06 08:18:00,100.64,100.67,100.62,100.65,1841899978.0
2007-08-06 08:19:00,100.63,100.66,100.61,100.61,1841899978.0
2007-08-06 08:20:00,100.62,100.63,100.6,100.63,1076600000.0
2007-08-06 08:21:00,100.63,100.63,100.61,100.62,321100002.0
2007-08-06 08:22:00,100.63,100.64,100.61,100.63,1559800006.0
2007-08-06 08:23:00,100.63,100.64,100.61,100.63,727799999.0
2007-08-06 08:24:00,100.63,100.64,100.62,100.62,882699997.0
2007-08-06 08:25:00,100.63,100.63,100.61,100.63,322200001.0
2007-08-06 08:26:00,100.62,100.64,100.61,100.61,716899991.0
2007-08-06 08:27:00,100.62,100.64,100.6,100.64,1031199996.0
2007-08-06 08:28:00,100.63,100.65,100.62,100.63,1154400007.0
2007-08-06 08:29:00,100.63,100.66,100.63,100.65,733400002.0
2007-08-06 08:30:00,100.65,100.66,100.63,100.66,1345999992.0
2007-08-06 08:31:00,100.66,100.69,100.66,100.69,558599998.0
2007-08-06 08:32:00,100.68,100.7,100.67,100.69,1205600007.0
2007-08-06 08:33:00,100.69,100.69,100.67,100.68,1222700011.0
2007-08-06 08:34:00,100.68,100.68,100.605,100.62,1916100001.0
2007-08-06 08:35:00,100.62,100.63,100.58,100.6,1219200013.0
2007-08-06 08:36:00,100.6,100.6,100.58,100.59,795500006.0
2007-08-06 08:37:00,100.59,100.6,100.535,100.54,1283300000.0
2007-08-06 08:38:00,100.54,100.54,100.495,100.53,1987300003.0
2007-08-06 08:39:00,100.52,100.54,100.51,100.52,430299998.0
2007-08-06 08:40:00,100.52,100.56,100.51,100.56,1212300002.0
2007-08-06 08:41:00,100.55,100.57,100.52,100.52,1788399991.0
2007-08-06 08:42:00,100.52,100.58,100.52,100.57,832999993.0
2007-08-06 08:43:00,100.565,100.59,100.56,100.57,753899995.0
2007-08-06 08:44:00,100.57,100.57,100.53,100.56,1649900001.0
2007-08-06 08:45:00,100.56,100.56,100.55,100.55,492500000.0
2007-08-06 08:46:00,100.55,100.57,100.54,100.54,1027900003.0
2007-08-06 08:47:00,100.54,100.54,100.515,100.54,1398199992.0
2007-08-06 08:48:00,100.54,100.56,100.51,100.52,1506299997.0
2007-08-06 08:49:00,100.52,100.56,100.52,100.52,1667699991.0
2007-08-06 08:50:00,100.52,100.54,100.51,100.53,1067199995.0
2007-08-06 08:51:00,100.53,100.53,100.5,100.53,671300001.0
2007-08-06 08:52:00,100.53,100.53,100.475,100.48,1711699982.0
2007-08-06 08:53:00,100.475,100.49,100.43,100.45,1177599999.0
2007-08-06 08:54:00,100.45,100.47,100.45,100.45,834400001.0
2007-08-06 08:55:00,100.45,100.49,100.45,100.48,811200000.0
2007-08-06 08:56:00,100.48,100.49,100.46,100.49,751099997.0
2007-08-06 08:57:00,100.5,100.5,100.49,100.49,326700000.0
2007-08-06 08:58:00,100.49,100.5,100.47,100.49,1135000005.0
2007-08-06 08:59:00,100.475,100.51,100.47,100.51,1124099999.0
2007-08-06 09:00:00,100.49,100.57,100.49,100.57,477300000.0
2007-08-06 09:01:00,100.56,100.59,100.55,100.57,477300000.0
2007-08-06 09:02:00,100.61,100.63,100.61,100.63,477300000.0
2007-08-06 09:03:00,100.63,100.73,100.63,100.73,1263900000.0
2007-08-06 09:04:00,100.74,100.75,100.69,100.74,1028900007.0
2007-08-06 09:05:00,100.72,100.78,100.7,100.75,1713100007.0
2007-08-06 09:06:00,100.76,100.76,100.73,100.75,1713100007.0
2007-08-06 09:07:00,100.74,100.77,100.73,100.74,1692400008.0
2007-08-06 09:08:00,100.73,100.77,100.71,100.72,1692400008.0
2007-08-06 09:09:00,100.72,100.76,100.7,100.73,1692400008.0
2007-08-06 09:10:00,100.7,100.71,100.64,100.65,685499998.0
2007-08-06 09:11:00,100.67,100.69,100.66,100.69,685499998.0
2007-08-06 09:12:00,100.69,100.75,100.69,100.73,1091599993.0
2007-08-06 09:13:00,100.73,100.735,100.7,100.73,1240100012.0
2007-08-06 09:14:00,100.73,100.76,100.72,100.73,1226799996.0
2007-08-06 09:15:00,100.725,100.75,100.72,100.75,446700000.0
2007-08-06 09:16:00,100.74,100.74,100.72,100.72,658499997.0
2007-08-06 09:17:00,100.72,100.77,100.69,100.72,1919699989.0
2007-08-06 09:18:00,100.71,100.71,100.7,100.7,1950100005.0
2007-08-06 09:19:00,100.7,100.75,100.665,100.665,1950100005.0
2007-08-06 09:20:00,100.665,100.735,100.66,100.73,1888299980.0
2007-08-06 09:21:00,100.735,100.75,100.73,100.74,403800000.0
2007-08-06 09:22:00,100.72,100.74,100.7,100.7,1104799993.0
2007-08-06 09:23:00,100.72,100.72,100.67,100.71,1104799993.0
2007-08-06 09:24:00,100.7,100.71,100.69,100.69,1104799993.0
2007-08-06 09:25:00,100.69,100.72,100.67,100.69,1135800000.0
2007-08-06 09:26:00,100.7,100.74,100.69,100.72,1490400008.0
2007-08-06 09:27:00,100.72,100.78,100.72,100.77,1859300012.0
2007-08-06 09:28:00,100.78,100.79,100.75,100.77,906000003.0
2007-08-06 09:29:00,100.77,100.82,100.76,100.82,1212900011.0
2007-08-06 09:30:00,100.82,100.86,100.8,100.85,1247000001.0
2007-08-06 09:31:00,100.82,100.84,100.8,100.83,771399999.0
2007-08-06 09:32:00,100.83,100.84,100.82,100.83,673700002.0
2007-08-06 09:33:00,100.82,100.87,100.82,100.86,958900003.0
2007-08-06 09:34:00,100.87,100.88,100.845,100.86,563100006.0
2007-08-06 09:35:00,100.86,100.88,100.855,100.86,912700001.0
2007-08-06 09:36:00,100.86,100.89,100.85,100.88,1166100004.0
2007-08-06 09:37:00,100.88,100.88,100.86,100.87,372300000.0
2007-08-06 09:38:00,100.87,100.88,100.86,100.87,675699998.0
2007-08-06 09:39:00,100.87,100.9,100.86,100.87,912500007.0
2007-08-06 09:40:00,100.87,100.89,100.85,100.85,1375400003.0
2007-08-06 09:41:00,100.85,100.89,100.82,100.88,1293500001.0
2007-08-06 09:42:00,100.88,100.92,100.87,100.91,759700002.0
2007-08-06 09:43:00,100.91,100.92,100.87,100.89,1338400004.0
2007-08-06 09:44:00,100.89,100.91,100.865,100.88,771599998.0
2007-08-06 09:45:00,100.885,100.94,100.88,100.92,1795300015.0
2007-08-06 09:46:00,100.92,100.94,100.895,100.93,1131999997.0
2007-08-06 09:47:00,100.93,100.94,100.885,100.9,2020599997.0
2007-08-06 09:48:00,100.87,100.9,100.87,100.9,697200000.0
2007-08-06 09:49:00,100.91,100.91,100.86,100.87,697200000.0
2007-08-06 09:50:00,100.87,100.89,100.87,100.89,302799999.0
2007-08-06 09:51:00,100.89,100.92,100.87,100.905,1288899998.0
2007-08-06 09:52:00,100.91,100.92,100.865,100.88,500300000.0
2007-08-06 09:53:00,100.88,100.88,100.85,100.86,227400000.0
2007-08-06 09:54:00,100.86,100.88,100.86,100.87,825099997.0
2007-08-06 09:55:00,100.87,100.89,100.84,100.84,1432800007.0
2007-08-06 09:56:00,100.86,100.88,100.84,100.85,264200000.0
2007-08-06 09:57:00,100.86,100.87,100.84,100.86,529599997.0
2007-08-06 09:58:00,100.86,100.87,100.85,100.87,505300004.0
2007-08-06 09:59:00,100.87,100.87,100.85,100.86,396600000.0
2007-08-06 10:00:00,100.86,100.89,100.85,100.88,313800000.0
2007-08-06 10:01:00,100.88,100.88,100.86,100.87,318900001.0
2007-08-06 10:02:00,100.87,100.87,100.86,100.86,99500000.0
2007-08-06 10:03:00,100.86,100.86,100.84,100.85,329400000.0
2007-08-06 10:04:00,100.85,100.87,100.845,100.86,748899994.0
2007-08-06 10:05:00,100.86,100.87,100.84,100.86,283000002.0
2007-08-06 10:06:00,100.86,100.88,100.86,100.87,488400000.0
2007-08-06 10:07:00,100.87,100.89,100.85,100.85,24000000.0
2007-08-06 10:08:00,100.85,100.87,100.83,100.85,175999998.0
2007-08-06 10:09:00,100.83,100.85,100.81,100.85,587700000.0
2007-08-06 10:10:00,100.85,100.86,100.85,100.86,45800000.0
2007-08-06 10:11:00,100.86,100.86,100.79,100.83,887899999.0
2007-08-06 10:12:00,100.83,100.86,100.81,100.86,1196400005.0
2007-08-06 10:13:00,100.87,100.87,100.82,100.86,635300009.0
2007-08-06 10:14:00,100.86,100.86,100.82,100.85,1151900004.0
2007-08-06 10:15:00,100.84,100.88,100.82,100.88,484000001.0
2007-08-06 10:16:00,100.88,100.88,100.84,100.84,317600003.0
2007-08-06 10:17:00,100.86,100.86,100.82,100.83,927800004.0
2007-08-06 10:18:00,100.83,100.83,100.81,100.81,135600000.0
2007-08-06 10:19:00,100.8,100.8,100.745,100.77,1203500000.0
2007-08-06 10:20:00,100.77,100.79,100.75,100.79,868400001.0
2007-08-06 10:21:00,100.79,100.79,100.77,100.77,651300000.0
2007-08-06 10:22:00,100.75,100.8,100.75,100.78,1043100009.0
2007-08-06 10:23:00,100.78,100.8,100.77,100.78,660799998.0
2007-08-06 10:24:00,100.78,100.82,100.77,100.82,782200007.0
2007-08-06 10:25:00,100.82,100.83,100.79,100.82,1171300005.0
2007-08-06 10:26:00,100.82,100.85,100.81,100.83,847800008.0
2007-08-06 10:27:00,100.84,100.84,100.79,100.83,768500008.0
2007-08-06 10:28:00,100.83,100.87,100.82,100.83,1107399999.0
2007-08-06 10:29:00,100.83,100.85,100.82,100.85,699200000.0
2007-08-06 10:30:00,100.85,100.85,100.81,100.82,687799999.0
2007-08-06 10:31:00,100.83,100.85,100.81,100.84,1455500000.0
2007-08-06 10:32:00,100.84,100.85,100.82,100.84,586999997.0
2007-08-06 10:33:00,100.84,100.85,100.82,100.83,422600003.0
2007-08-06 10:34:00,100.83,100.84,100.83,100.83,107499998.0
2007-08-06 10:35:00,100.83,100.87,100.83,100.86,316800000.0
2007-08-06 10:36:00,100.86,100.87,100.84,100.85,504299996.0
2007-08-06 10:37:00,100.84,100.85,100.83,100.84,464600004.0
2007-08-06 10:38:00,100.84,100.85,100.81,100.81,139200000.0
2007-08-06 10:39:00,100.81,100.83,100.81,100.82,426799999.0
2007-08-06 10:40:00,100.83,100.84,100.8,100.82,431399995.0
2007-08-06 10:41:00,100.82,100.82,100.78,100.79,513099998.0
2007-08-06 10:42:00,100.78,100.79,100.75,100.76,761199986.0
2007-08-06 10:43:00,100.75,100.76,100.72,100.73,1611499996.0
2007-08-06 10:44:00,100.73,100.76,100.73,100.75,1188999999.0
2007-08-06 10:45:00,100.75,100.77,100.73,100.76,1184799998.0
2007-08-06 10:46:00,100.76,100.76,100.68,100.68,961899994.0
2007-08-06 10:47:00,100.69,100.73,100.69,100.72,888099993.0
2007-08-06 10:48:00,100.71,100.72,100.71,100.72,297000000.0
2007-08-06 10:49:00,100.72,100.74,100.72,100.74,157400000.0
2007-08-06 10:50:00,100.74,100.75,100.71,100.75,441600000.0
2007-08-06 10:51:00,100.75,100.77,100.74,100.755,309000001.0
2007-08-06 10:52:00,100.76,100.82,100.75,100.81,975200000.0
2007-08-06 10:53:00,100.8,100.83,100.8,100.83,305500001.0
2007-08-06 10:54:00,100.83,100.85,100.83,100.83,670100000.0
2007-08-06 10:55:00,100.83,100.84,100.8,100.83,481699999.0
2007-08-06 10:56:00,100.83,100.83,100.8,100.81,701899999.0
2007-08-06 10:57:00,100.8,100.81,100.8,100.81,179199999.0
2007-08-06 10:58:00,100.81,100.82,100.795,100.81,273700002.0
2007-08-06 10:59:00,100.81,100.82,100.8,100.81,390100001.0
2007-08-06 11:00:00,100.81,100.83,100.79,100.83,551900000.0
2007-08-06 11:01:00,100.83,100.84,100.82,100.82,483400003.0
2007-08-06 11:02:00,100.83,100.85,100.82,100.82,657800001.0
2007-08-06 11:03:00,100.82,100.83,100.8,100.81,211699997.0
2007-08-06 11:04:00,100.81,100.82,100.805,100.82,128300000.0
2007-08-06 11:05:00,100.82,100.87,100.82,100.845,501500007.0
2007-08-06 11:06:00,100.84,100.85,100.8,100.81,252900000.0
2007-08-06 11:07:00,100.81,100.82,100.78,100.79,631300015.0
2007-08-06 11:08:00,100.8,100.8,100.78,100.79,167700000.0
2007-08-06 11:09:00,100.79,100.81,100.77,100.795,494900000.0
2007-08-06 11:10:00,100.795,100.81,100.78,100.8,639399999.0
2007-08-06 11:11:00,100.79,100.81,100.79,100.8,597700002.0
2007-08-06 11:12:00,100.8,100.81,100.79,100.8,535400000.0
2007-08-06 11:13:00,100.8,100.81,100.8,100.81,331000000.0
2007-08-06 11:14:00,100.81,100.82,100.78,100.8,502300009.0
2007-08-06 11:15:00,100.8,100.84,100.79,100.82,662499998.0
2007-08-06 11:16:00,100.82,100.82,100.78,100.79,843899999.0
2007-08-06 11:17:00,100.79,100.81,100.78,100.8,1377000002.0
2007-08-06 11:18:00,100.8,100.81,100.79,100.8,771499997.0
2007-08-06 11:19:00,100.81,100.82,100.8,100.81,225500000.0
2007-08-06 11:20:00,100.81,100.81,100.81,100.81,3200000.0
2007-08-06 11:21:00,100.8,100.81,100.8,100.81,33800000.0
2007-08-06 11:22:00,100.8,100.82,100.8,100.82,523199998.0
2007-08-06 11:23:00,100.81,100.82,100.78,100.78,809300002.0
2007-08-06 11:24:00,100.78,100.79,100.76,100.76,904800022.0
2007-08-06 11:25:00,100.77,100.78,100.76,100.765,610300004.0
2007-08-06 11:26:00,100.76,100.78,100.74,100.75,1253000007.0
2007-08-06 11:27:00,100.75,100.76,100.71,100.76,700599999.0
2007-08-06 11:28:00,100.76,100.76,100.75,100.76,134800000.0
2007-08-06 11:29:00,100.77,100.78,100.75,100.75,461500000.0
2007-08-06 11:30:00,100.76,100.8,100.75,100.79,965800005.0
2007-08-06 11:31:00,100.81,100.82,100.79,100.8,675200002.0
2007-08-06 11:32:00,100.8,100.83,100.78,100.82,885600005.0
2007-08-06 11:33:00,100.83,100.84,100.82,100.83,736600004.0
2007-08-06 11:34:00,100.83,100.83,100.82,100.83,735000000.0
2007-08-06 11:35:00,100.83,100.85,100.83,100.835,556200003.0
2007-08-06 11:36:00,100.83,100.87,100.83,100.86,1177100002.0
2007-08-06 11:37:00,100.84,100.88,100.83,100.86,233000002.0
2007-08-06 11:38:00,100.87,100.87,100.83,100.84,1131599999.0
2007-08-06 11:39:00,100.84,100.85,100.8,100.8,745600006.0
2007-08-06 11:40:00,100.81,100.83,100.79,100.79,1652100011.0
2007-08-06 11:41:00,100.8,100.8,100.77,100.77,1244899997.0
2007-08-06 11:42:00,100.76,100.81,100.76,100.8,665999998.0
2007-08-06 11:43:00,100.8,100.83,100.78,100.83,892000003.0
2007-08-06 11:44:00,100.83,100.83,100.77,100.77,660199991.0
2007-08-06 11:45:00,100.775,100.82,100.775,100.82,549600002.0
2007-08-06 11:46:00,100.82,100.83,100.795,100.82,492100002.0
2007-08-06 11:47:00,100.82,100.88,100.82,100.88,1019300000.0
2007-08-06 11:48:00,100.86,100.88,100.84,100.85,565800000.0
2007-08-06 11:49:00,100.82,100.82,100.73,100.74,1840900006.0
2007-08-06 11:50:00,100.78,100.79,100.7,100.71,1840900006.0
2007-08-06 11:51:00,100.71,100.72,100.67,100.72,705400006.0
2007-08-06 11:52:00,100.73,100.77,100.73,100.75,1382099997.0
2007-08-06 11:53:00,100.74,100.76,100.74,100.76,293000001.0
2007-08-06 11:54:00,100.76,100.78,100.73,100.76,1278599994.0
2007-08-06 11:55:00,100.76,100.76,100.74,100.74,1018700000.0
2007-08-06 11:56:00,100.74,100.77,100.74,100.77,761400004.0
2007-08-06 11:57:00,100.77,100.79,100.75,100.77,1204099998.0
2007-08-06 11:58:00,100.785,100.81,100.75,100.79,1372600003.0
2007-08-06 11:59:00,100.78,100.81,100.78,100.79,769299998.0
2007-08-06 12:00:00,100.79,100.83,100.78,100.83,1111900006.0
2007-08-06 12:01:00,100.82,100.84,100.82,100.84,584400017.0
2007-08-06 12:02:00,100.84,100.84,100.79,100.8,1110900000.0
2007-08-06 12:03:00,100.8,100.81,100.8,100.8,482000004.0
2007-08-06 12:04:00,100.8,100.83,100.8,100.82,559000000.0
2007-08-06 12:05:00,100.82,100.84,100.8,100.83,750400001.0
2007-08-06 12:06:00,100.83,100.85,100.82,100.85,1038500000.0
2007-08-06 12:07:00,100.85,100.89,100.845,100.86,637000002.0
2007-08-06 12:08:00,100.86,100.87,100.82,100.82,601700005.0
2007-08-06 12:09:00,100.83,100.85,100.83,100.85,444000000.0
2007-08-06 12:10:00,100.85,100.85,100.81,100.84,865899996.0
2007-08-06 12:11:00,100.84,100.89,100.84,100.89,227700000.0
2007-08-06 12:12:00,100.89,100.91,100.89,100.91,231000001.0
2007-08-06 12:13:00,100.91,100.91,100.89,100.91,34900000.0
2007-08-06 12:14:00,100.89,100.94,100.89,100.94,152200000.0
2007-08-06 12:15:00,100.94,100.94,100.88,100.9,528699996.0
2007-08-06 12:16:00,100.9,100.92,100.83,100.92,1002700004.0
2007-08-06 12:17:00,100.92,100.94,100.89,100.94,1542499998.0
2007-08-06 12:18:00,100.93,100.96,100.93,100.94,1299200008.0
2007-08-06 12:19:00,100.94,100.96,100.93,100.95,496499998.0
2007-08-06 12:20:00,100.95,100.99,100.925,100.94,1170000000.0
2007-08-06 12:21:00,100.93,100.94,100.91,100.92,878300004.0
2007-08-06 12:22:00,100.92,101.0,100.92,101.0,534100000.0
2007-08-06 12:23:00,101.0,101.01,100.97,100.97,768399998.0
2007-08-06 12:24:00,100.97,100.98,100.94,100.97,1907800016.0
2007-08-06 12:25:00,100.97,100.97,100.95,100.96,1344000010.0
2007-08-06 12:26:00,100.97,100.98,100.94,100.95,1326000005.0
2007-08-06 12:27:00,100.95,100.95,100.92,100.94,459200008.0
2007-08-06 12:28:00,100.93,100.93,100.915,100.93,560699998.0
2007-08-06 12:29:00,100.93,100.94,100.91,100.92,725300001.0
2007-08-06 12:30:00,100.92,100.94,100.905,100.93,670199996.0
2007-08-06 12:31:00,100.93,100.99,100.93,100.99,873600002.0
2007-08-06 12:32:00,100.99,100.99,100.965,100.98,203900000.0
2007-08-06 12:33:00,100.98,100.99,100.955,100.97,155500000.0
2007-08-06 12:34:00,100.97,100.98,100.965,100.97,451500000.0
2007-08-06 12:35:00,100.97,101.0,100.965,101.0,687100000.0
2007-08-06 12:36:00,101.0,101.0,100.96,100.96,686000000.0
2007-08-06 12:37:00,100.97,100.97,100.94,100.96,661700000.0
2007-08-06 12:38:00,100.97,100.97,100.96,100.97,109700000.0
2007-08-06 12:39:00,100.96,100.99,100.96,100.99,577599998.0
2007-08-06 12:40:00,100.98,101.0,100.98,101.0,252300002.0
2007-08-06 12:41:00,101.0,101.0,100.97,100.99,111300000.0
2007-08-06 12:42:00,100.98,101.0,100.98,100.985,653199998.0
2007-08-06 12:43:00,100.99,101.01,100.98,100.99,525900002.0
2007-08-06 12:44:00,100.99,101.01,100.97,100.98,466400001.0
2007-08-06 12:45:00,100.98,101.0,100.96,100.96,538500000.0
2007-08-06 12:46:00,101.0,101.01,100.96,101.0,334299998.0
2007-08-06 12:47:00,101.01,101.02,101.0,101.02,137500000.0
2007-08-06 12:48:00,101.02,101.03,101.01,101.02,635900000.0
2007-08-06 12:49:00,101.02,101.03,101.01,101.02,152700000.0
2007-08-06 12:50:00,101.02,101.02,101.0,101.01,354799992.0
2007-08-06 12:51:00,101.03,101.07,101.0,101.06,1408999987.0
2007-08-06 12:52:00,101.06,101.08,101.04,101.07,639199999.0
2007-08-06 12:53:00,101.07,101.07,101.035,101.035,685399989.0
2007-08-06 12:54:00,101.04,101.08,101.04,101.07,712800004.0
2007-08-06 12:55:00,101.07,101.08,101.06,101.07,478400000.0
2007-08-06 12:56:00,101.07,101.09,101.04,101.05,687499999.0
2007-08-06 12:57:00,101.05,101.06,101.01,101.05,1184099988.0
2007-08-06 12:58:00,101.05,101.06,101.035,101.06,640699999.0
2007-08-06 12:59:00,101.06,101.07,101.04,101.05,557799998.0
2007-08-06 13:00:00,101.04,101.05,101.02,101.04,935099999.0
2007-08-06 13:01:00,101.04,101.04,100.99,101.03,749699995.0
2007-08-06 13:02:00,101.02,101.06,101.02,101.04,975300006.0
2007-08-06 13:03:00,101.04,101.09,101.03,101.07,1531299996.0
2007-08-06 13:04:00,101.06,101.08,101.01,101.05,586099999.0
2007-08-06 13:05:00,101.05,101.07,101.02,101.07,447900000.0
2007-08-06 13:06:00,101.06,101.08,101.02,101.07,1544099999.0
2007-08-06 13:07:00,101.07,101.09,101.07,101.08,457299998.0
2007-08-06 13:08:00,101.08,101.08,101.01,101.02,825900005.0
2007-08-06 13:09:00,101.01,101.02,100.99,101.01,1022600008.0
2007-08-06 13:10:00,101.01,101.02,100.98,101.0,1609700004.0
2007-08-06 13:11:00,101.01,101.02,101.0,101.0,1317399993.0
2007-08-06 13:12:00,101.0,101.01,101.0,101.01,406300000.0
2007-08-06 13:13:00,101.0,101.02,100.99,101.01,941899998.0
2007-08-06 13:14:00,101.0,101.02,100.99,101.0,497700002.0
2007-08-06 13:15:00,101.0,101.01,100.99,101.0,467799998.0
2007-08-06 13:16:00,101.0,101.02,100.97,101.01,603000002.0
2007-08-06 13:17:00,101.01,101.02,100.99,101.01,684900003.0
2007-08-06 13:18:00,100.995,101.01,100.995,101.01,367800000.0
2007-08-06 13:19:00,101.01,101.03,101.01,101.02,246299999.0
2007-08-06 13:20:00,101.02,101.03,101.01,101.03,348200000.0
2007-08-06 13:21:00,101.025,101.04,101.01,101.04,589399997.0
2007-08-06 13:22:00,101.04,101.04,101.0,101.03,554500000.0
2007-08-06 13:23:00,101.03,101.04,101.02,101.02,433100000.0
2007-08-06 13:24:00,101.02,101.08,101.02,101.06,1359099998.0
2007-08-06 13:25:00,101.06,101.07,101.03,101.06,1259099993.0
2007-08-06 13:26:00,101.07,101.08,101.05,101.07,449599998.0
2007-08-06 13:27:00,101.07,101.08,101.06,101.08,704499999.0
2007-08-06 13:28:00,101.08,101.09,101.05,101.07,969799997.0
2007-08-06 13:29:00,101.07,101.09,101.06,101.09,1431300001.0
2007-08-06 13:30:00,101.09,101.13,101.09,101.13,1029000004.0
2007-08-06 13:31:00,101.13,101.24,101.13,101.24,1360599992.0
2007-08-06 13:32:00,101.24,101.32,101.23,101.25,1721500001.0
2007-08-06 13:33:00,101.26,101.29,101.21,101.23,1731499998.0
2007-08-06 13:34:00,101.23,101.3,101.22,101.29,959799998.0
2007-08-06 13:35:00,101.29,101.32,101.27,101.31,923399999.0
2007-08-06 13:36:00,101.32,101.32,101.26,101.28,469599997.0
2007-08-06 13:37:00,101.29,101.31,101.27,101.29,1001099996.0
2007-08-06 13:38:00,101.29,101.29,101.24,101.25,959999998.0
2007-08-06 13:39:00,101.25,101.25,101.22,101.23,743699995.0
2007-08-06 13:40:00,101.23,101.24,101.17,101.2,1342199996.0
2007-08-06 13:41:00,101.19,101.2,101.15,101.17,564599997.0
2007-08-06 13:42:00,101.17,101.19,101.15,101.19,1251999993.0
2007-08-06 13:43:00,101.19,101.21,101.17,101.21,700799993.0
2007-08-06 13:44:00,101.21,101.21,101.17,101.18,1456300005.0
2007-08-06 13:45:00,101.18,101.18,101.12,101.15,1081300001.0
2007-08-06 13:46:00,101.16,101.17,101.15,101.16,998699999.0
2007-08-06 13:47:00,101.16,101.17,101.12,101.125,1390399999.0
2007-08-06 13:48:00,101.12,101.15,101.09,101.11,1453199996.0
2007-08-06 13:49:00,101.11,101.12,101.095,101.11,94799999.0
2007-08-06 13:50:00,101.1,101.12,101.045,101.11,1370899999.0
2007-08-06 13:51:00,101.1,101.1,101.04,101.07,1475599994.0
2007-08-06 13:52:00,101.07,101.07,101.01,101.01,1721599991.0
2007-08-06 13:53:00,101.01,101.03,100.98,101.0,1058900000.0
2007-08-06 13:54:00,101.0,101.01,100.98,101.01,593399999.0
2007-08-06 13:55:00,101.02,101.04,101.01,101.02,781000001.0
2007-08-06 13:56:00,101.02,101.04,101.015,101.03,361399999.0
2007-08-06 13:57:00,101.03,101.03,100.96,100.96,393400000.0
2007-08-06 13:58:00,100.96,100.96,100.91,100.92,729700007.0
2007-08-06 13:59:00,100.92,100.97,100.91,100.97,437000000.0
2007-08-06 14:00:00,100.97,101.02,100.97,101.02,845699997.0
2007-08-06 14:01:00,101.03,101.07,101.02,101.07,779500000.0
2007-08-06 14:02:00,101.07,101.07,100.99,101.02,830000000.0
2007-08-06 14:03:00,101.02,101.03,101.01,101.02,293100000.0
2007-08-06 14:04:00,101.02,101.02,101.0,101.01,441200002.0
2007-08-06 14:05:00,101.01,101.02,101.0,101.01,434400000.0
2007-08-06 14:06:00,101.02,101.04,101.02,101.02,150500000.0
2007-08-06 14:07:00,101.02,101.02,100.945,100.95,784100002.0
2007-08-06 14:08:00,100.945,100.99,100.93,100.95,1143500000.0
2007-08-06 14:09:00,100.95,100.97,100.95,100.97,512799998.0
2007-08-06 14:10:00,100.97,101.01,100.97,101.01,521100000.0
2007-08-06 14:11:00,101.0,101.0,100.96,100.97,828999991.0
2007-08-06 14:12:00,100.97,100.98,100.94,100.94,873699987.0
2007-08-06 14:13:00,100.94,100.96,100.92,100.925,706899999.0
2007-08-06 14:14:00,100.925,100.97,100.92,100.97,761999998.0
2007-08-06 14:15:00,100.96,100.98,100.95,100.98,588700000.0
2007-08-06 14:16:00,100.97,101.01,100.97,101.01,456400000.0
2007-08-06 14:17:00,101.01,101.03,101.0,101.0,373000000.0
2007-08-06 14:18:00,101.0,101.02,100.99,101.01,787799997.0
2007-08-06 14:19:00,101.01,101.01,100.97,100.99,1105000000.0
2007-08-06 14:20:00,100.99,100.99,100.925,100.94,951800001.0
2007-08-06 14:21:00,100.94,100.96,100.9,100.92,820900003.0
2007-08-06 14:22:00,100.92,100.92,100.88,100.9,1773299988.0
2007-08-06 14:23:00,100.9,100.92,100.88,100.905,1697599998.0
2007-08-06 14:24:00,100.92,100.93,100.91,100.93,448899999.0
2007-08-06 14:25:00,100.92,100.95,100.91,100.94,718700001.0
2007-08-06 14:26:00,100.95,100.96,100.93,100.95,916199998.0
2007-08-06 14:27:00,100.95,100.95,100.915,100.93,630899992.0
2007-08-06 14:28:00,100.92,100.94,100.92,100.94,167099997.0
2007-08-06 14:29:00,100.94,100.95,100.93,100.93,840700000.0
2007-08-06 14:30:00,100.94,100.95,100.935,100.95,389500000.0
2007-08-06 14:31:00,100.96,100.96,100.9,100.91,428100000.0
2007-08-06 14:32:00,100.91,100.96,100.9,100.96,307399999.0
2007-08-06 14:33:00,100.95,101.0,100.95,100.98,1040499999.0
2007-08-06 14:34:00,101.0,101.01,100.97,101.01,244300000.0
2007-08-06 14:35:00,101.01,101.02,100.975,100.99,634499999.0
2007-08-06 14:36:00,100.99,101.01,100.985,100.99,126800000.0
2007-08-06 14:37:00,100.99,100.99,100.97,100.98,187300001.0
2007-08-06 14:38:00,100.98,100.99,100.955,100.96,251000001.0
2007-08-06 14:39:00,100.96,100.98,100.96,100.97,267900000.0
2007-08-06 14:40:00,100.965,100.98,100.96,100.96,143200000.0
2007-08-06 14:41:00,100.96,100.97,100.96,100.97,51200000.0
2007-08-06 14:42:00,100.97,100.97,100.92,100.97,437500000.0
2007-08-06 14:43:00,100.96,100.97,100.945,100.95,445500003.0
2007-08-06 14:44:00,100.95,100.96,100.92,100.93,950400010.0
2007-08-06 14:45:00,100.93,100.95,100.91,100.94,842800003.0
2007-08-06 14:46:00,100.94,100.97,100.935,100.97,1012499995.0
2007-08-06 14:47:00,100.96,101.0,100.93,101.0,1800499993.0
2007-08-06 14:48:00,101.01,101.01,100.99,101.0,889799997.0
2007-08-06 14:49:00,101.0,101.03,100.98,101.03,932599999.0
2007-08-06 14:50:00,101.015,101.03,100.98,101.025,1621800012.0
2007-08-06 14:51:00,101.02,101.05,101.02,101.02,531600001.0
2007-08-06 14:52:00,101.02,101.04,100.99,101.03,811199998.0
2007-08-06 14:53:00,101.035,101.04,101.01,101.01,1482399994.0
2007-08-06 14:54:00,101.0,101.05,100.98,101.04,1911599997.0
2007-08-06 14:55:00,101.03,101.05,101.03,101.04,900599994.0
2007-08-06 14:56:00,101.04,101.05,101.02,101.03,1158899994.0
2007-08-06 14:57:00,101.01,101.02,100.98,100.99,1796000001.0
2007-08-06 14:58:00,100.99,101.03,100.99,101.02,1208999991.0
2007-08-06 14:59:00,101.02,101.02,101.0,101.02,1486900006.0
2007-08-06 15:00:00,101.02,101.04,101.01,101.03,1146300013.0
2007-08-06 15:01:00,101.03,101.03,101.01,101.02,1782500002.0
2007-08-06 15:02:00,101.02,101.03,100.99,100.99,830300003.0
2007-08-06 15:03:00,100.99,101.0,100.97,100.975,778100000.0
2007-08-06 15:04:00,100.97,100.98,100.96,100.96,869200000.0
2007-08-06 15:05:00,100.97,100.98,100.95,100.95,778899990.0
2007-08-06 15:06:00,100.95,100.95,100.9,100.9,1084599994.0
2007-08-06 15:07:00,100.9,100.92,100.89,100.92,847200002.0
2007-08-06 15:08:00,100.91,100.92,100.88,100.89,1126000001.0
2007-08-06 15:09:00,100.89,100.9,100.865,100.875,732999999.0
2007-08-06 15:10:00,100.87,100.9,100.87,100.88,2093400008.0
2007-08-06 15:11:00,100.88,100.88,100.86,100.875,363500002.0
2007-08-06 15:12:00,100.875,100.88,100.85,100.87,513200001.0
2007-08-06 15:13:00,100.87,100.875,100.83,100.83,1108999990.0
2007-08-06 15:14:00,100.83,100.84,100.83,100.84,127300000.0
2007-08-06 15:15:00,100.84,100.87,100.84,100.86,837299994.0
2007-08-06 15:16:00,100.86,100.88,100.86,100.87,740799990.0
2007-08-06 15:17:00,100.87,100.9,100.86,100.88,1438799988.0
2007-08-06 15:18:00,100.89,100.89,100.85,100.88,748400004.0
2007-08-06 15:19:00,100.88,100.9,100.88,100.89,575600009.0
2007-08-06 15:20:00,100.88,100.89,100.85,100.88,910000006.0
2007-08-06 15:21:00,100.88,100.92,100.88,100.89,1975699993.0
2007-08-06 15:22:00,100.89,100.91,100.88,100.89,1729299986.0
2007-08-06 15:23:00,100.89,100.92,100.89,100.92,1389599992.0
2007-08-06 15:24:00,100.92,100.95,100.9,100.9,1239900001.0
2007-08-06 15:25:00,100.9,100.9,100.845,100.86,661399999.0
2007-08-06 15:26:00,100.87,100.87,100.81,100.85,781599999.0
2007-08-06 15:27:00,100.85,100.86,100.8,100.81,711899999.0
2007-08-06 15:28:00,100.82,100.83,100.8,100.82,486100001.0
2007-08-06 15:29:00,100.82,100.83,100.81,100.82,264399999.0
2007-08-06 15:30:00,100.82,100.84,100.8,100.81,596900000.0
2007-08-06 15:31:00,100.81,100.93,100.81,100.92,1898499991.0
2007-08-06 15:32:00,100.89,100.93,100.88,100.92,2042800013.0
2007-08-06 15:33:00,100.94,100.95,100.94,100.95,2042800013.0
2007-08-06 15:34:00,100.96,100.97,100.94,100.94,2042800013.0
2007-08-06 15:35:00,100.95,100.95,100.915,100.94,2042800013.0
2007-08-06 15:36:00,100.93,100.96,100.92,100.92,1551600004.0
2007-08-06 15:37:00,100.91,100.91,100.86,100.89,481800000.0
2007-08-06 15:38:00,100.89,100.93,100.89,100.92,610299994.0
2007-08-06 15:39:00,100.92,100.93,100.84,100.85,453200000.0
2007-08-06 15:40:00,100.86,100.89,100.84,100.89,1425300002.0
2007-08-06 15:41:00,100.89,100.89,100.82,100.85,1483499999.0
2007-08-06 15:42:00,100.82,100.83,100.82,100.82,1220000004.0
2007-08-06 15:43:00,100.82,100.82,100.78,100.8,1220000004.0
2007-08-06 15:44:00,100.8,100.81,100.77,100.79,1280099998.0
2007-08-06 15:45:00,100.79,100.8,100.77,100.78,1578599997.0
2007-08-06 15:46:00,100.78,100.8,100.78,100.8,1554899997.0
2007-08-06 15:47:00,100.79,100.79,100.74,100.78,1670799986.0
2007-08-06 15:48:00,100.78,100.81,100.76,100.8,1269300003.0
2007-08-06 15:49:00,100.8,100.8,100.75,100.77,774900004.0
2007-08-06 15:50:00,100.77,100.77,100.72,100.72,1699199992.0
2007-08-06 15:51:00,100.71,100.72,100.68,100.7,2026000002.0
2007-08-06 15:52:00,100.7,100.72,100.68,100.71,1471500004.0
2007-08-06 15:53:00,100.71,100.72,100.68,100.71,1037700001.0
2007-08-06 15:54:00,100.71,100.76,100.69,100.76,1324299996.0
2007-08-06 15:55:00,100.76,100.81,100.74,100.79,1943999999.0
2007-08-06 15:56:00,100.78,100.82,100.765,100.79,2132300015.0
2007-08-06 15:57:00,100.79,100.8,100.77,100.8,1045300001.0
2007-08-06 15:58:00,100.81,100.82,100.79,100.82,1809300002.0
2007-08-06 15:59:00,100.79,100.82,100.77,100.82,1741299998.0
2007-08-06 16:00:00,100.85,100.87,100.83,100.84,1741299998.0
2007-08-06 16:01:00,100.8,100.82,100.8,100.82,993200000.0
2007-08-06 16:02:00,100.84,100.84,100.79,100.8,993200000.0
2007-08-06 16:03:00,100.8,100.83,100.76,100.77,1838999990.0
2007-08-06 16:04:00,100.77,100.79,100.76,100.77,1177700000.0
2007-08-06 16:05:00,100.77,100.79,100.75,100.79,827400002.0
2007-08-06 16:06:00,100.79,100.83,100.77,100.83,1220199998.0
2007-08-06 16:07:00,100.82,100.86,100.82,100.82,1285700001.0
2007-08-06 16:08:00,100.82,100.83,100.8,100.82,749999999.0
2007-08-06 16:09:00,100.82,100.86,100.81,100.83,1091499994.0
2007-08-06 16:10:00,100.83,100.84,100.8,100.84,1319999997.0
2007-08-06 16:11:00,100.84,100.85,100.755,100.77,1789699999.0
2007-08-06 16:12:00,100.77,100.79,100.75,100.77,1688200000.0
2007-08-06 16:13:00,100.77,100.79,100.76,100.79,948900006.0
2007-08-06 16:14:00,100.79,100.82,100.76,100.78,1396199995.0
2007-08-06 16:15:00,100.79,100.83,100.78,100.82,2029200009.0
2007-08-06 16:16:00,100.825,100.89,100.825,100.87,1708799996.0
2007-08-06 16:17:00,100.87,100.93,100.865,100.89,1484399994.0
2007-08-06 16:18:00,100.895,100.91,100.87,100.88,757099998.0
2007-08-06 16:19:00,100.88,100.89,100.86,100.87,497299999.0
2007-08-06 16:20:00,100.87,100.87,100.8,100.84,917799998.0
2007-08-06 16:21:00,100.85,100.86,100.81,100.82,1828399998.0
2007-08-06 16:22:00,100.82,100.88,100.82,100.88,1104299999.0
2007-08-06 16:23:00,100.88,100.92,100.86,100.9,1316799999.0
2007-08-06 16:24:00,100.9,100.92,100.86,100.87,1182400003.0
2007-08-06 16:25:00,100.87,100.88,100.85,100.86,342000000.0
2007-08-06 16:26:00,100.86,100.86,100.81,100.82,886400003.0
2007-08-06 16:27:00,100.82,100.82,100.79,100.81,1088799998.0
2007-08-06 16:28:00,100.8,100.82,100.78,100.81,2062500000.0
2007-08-06 16:29:00,100.82,100.83,100.81,100.82,1400800003.0
2007-08-06 16:30:00,100.82,100.83,100.8,100.81,1233500001.0
2007-08-06 16:31:00,100.81,100.85,100.805,100.83,1159500007.0
2007-08-06 16:32:00,100.82,100.83,100.795,100.82,878400003.0
2007-08-06 16:33:00,100.82,100.83,100.73,100.74,1922899986.0
2007-08-06 16:34:00,100.745,100.785,100.73,100.77,1104999993.0
2007-08-06 16:35:00,100.77,100.79,100.74,100.79,1505099997.0
2007-08-06 16:36:00,100.78,100.83,100.78,100.83,977399997.0
2007-08-06 16:37:00,100.83,100.88,100.81,100.86,831500000.0
2007-08-06 16:38:00,100.86,100.87,100.83,100.84,1203999998.0
2007-08-06 16:39:00,100.84,100.85,100.815,100.83,860199996.0
2007-08-06 16:40:00,100.835,100.85,100.82,100.83,1123999998.0
2007-08-06 16:41:00,100.83,100.84,100.77,100.77,850300000.0
2007-08-06 16:42:00,100.77,100.81,100.77,100.77,903200003.0
2007-08-06 16:43:00,100.77,100.8,100.76,100.79,1843299998.0
2007-08-06 16:44:00,100.79,100.83,100.78,100.83,678100001.0
2007-08-06 16:45:00,100.83,100.84,100.79,100.795,2080700001.0
2007-08-06 16:46:00,100.79,100.87,100.79,100.85,1425900004.0
2007-08-06 16:47:00,100.86,100.87,100.82,100.83,880400002.0
2007-08-06 16:48:00,100.82,100.85,100.81,100.84,1100500001.0
2007-08-06 16:49:00,100.83,100.84,100.79,100.795,735400008.0
2007-08-06 16:50:00,100.8,100.83,100.8,100.83,1855199994.0
2007-08-06 16:51:00,100.82,100.82,100.81,100.81,1855199994.0
2007-08-06 16:52:00,100.81,100.83,100.79,100.795,1855199994.0
2007-08-06 16:53:00,100.77,100.78,100.72,100.74,1995700006.0
2007-08-06 16:54:00,100.77,100.81,100.76,100.79,1995700006.0
2007-08-06 16:55:00,100.8,100.81,100.77,100.77,1091400002.0
2007-08-06 16:56:00,100.77,100.78,100.76,100.76,622999996.0
2007-08-06 16:57:00,100.77,100.8,100.76,100.79,1401799989.0
2007-08-06 16:58:00,100.79,100.83,100.79,100.82,1730799989.0
2007-08-06 16:59:00,100.83,100.84,100.82,100.83,1730799989.0
2007-08-06 17:00:00,100.84,100.89,100.83,100.85,1730799989.0
2007-08-06 17:01:00,100.85,100.86,100.805,100.82,649200003.0
2007-08-06 17:02:00,100.82,100.82,100.78,100.785,1780799997.0
2007-08-06 17:03:00,100.79,100.82,100.78,100.81,1379799988.0
2007-08-06 17:04:00,100.81,100.83,100.78,100.79,1109200003.0
2007-08-06 17:05:00,100.79,100.83,100.785,100.785,1536300000.0
2007-08-06 17:06:00,100.79,100.8,100.78,100.8,1068100002.0
2007-08-06 17:07:00,100.8,100.82,100.78,100.79,426500001.0
2007-08-06 17:08:00,100.8,100.81,100.79,100.81,801000003.0
2007-08-06 17:09:00,100.81,100.81,100.8,100.81,510300000.0
2007-08-06 17:10:00,100.81,100.82,100.8,100.82,538400000.0
2007-08-06 17:11:00,100.825,100.86,100.82,100.84,841600004.0
2007-08-06 17:12:00,100.84,100.85,100.83,100.845,441200002.0
2007-08-06 17:13:00,100.85,100.89,100.83,100.89,841100001.0
2007-08-06 17:14:00,100.89,100.91,100.87,100.89,1408499999.0
2007-08-06 17:15:00,100.88,100.96,100.88,100.95,1289099998.0
2007-08-06 17:16:00,100.95,101.02,100.95,100.99,1881699981.0
2007-08-06 17:17:00,100.99,101.0,100.98,100.99,363300000.0
2007-08-06 17:18:00,100.99,101.02,100.97,101.02,1093800005.0
2007-08-06 17:19:00,101.02,101.06,101.02,101.03,1705999997.0
2007-08-06 17:20:00,101.03,101.04,101.02,101.02,884800003.0
2007-08-06 17:21:00,101.02,101.02,100.98,100.99,881400017.0
2007-08-06 17:22:00,100.99,100.99,100.96,100.98,1386100007.0
2007-08-06 17:23:00,100.98,101.02,100.98,101.01,1424399985.0
2007-08-06 17:24:00,101.01,101.05,101.01,101.02,1340499996.0
2007-08-06 17:25:00,101.03,101.03,100.99,101.0,1426700004.0
2007-08-06 17:26:00,100.995,101.01,100.98,101.01,1899000005.0
2007-08-06 17:27:00,101.01,101.01,100.96,100.98,910099992.0
2007-08-06 17:28:00,100.98,100.99,100.96,100.96,769300000.0
2007-08-06 17:29:00,100.96,100.97,100.92,100.925,1870400000.0
2007-08-06 17:30:00,100.93,100.94,100.92,100.93,1182600004.0
2007-08-06 17:31:00,100.93,101.01,100.93,101.01,1318599999.0
2007-08-06 17:32:00,101.0,101.03,100.98,101.0,1484099991.0
2007-08-06 17:33:00,101.0,101.01,100.97,100.99,1011699993.0
2007-08-06 17:34:00,100.99,101.02,100.98,100.98,722799996.0
2007-08-06 17:35:00,100.98,101.0,100.97,101.0,1525000021.0
2007-08-06 17:36:00,101.0,101.0,100.98,101.0,250900000.0
2007-08-06 17:37:00,101.0,101.01,100.98,101.01,869299996.0
2007-08-06 17:38:00,100.99,100.99,100.97,100.98,772299998.0
2007-08-06 17:39:00,100.97,101.0,100.97,100.99,935199996.0
2007-08-06 17:40:00,100.99,101.01,100.99,101.01,95100000.0
2007-08-06 17:41:00,101.0,101.06,100.99,101.04,449399999.0
2007-08-06 17:42:00,101.05,101.08,101.05,101.08,146699999.0
2007-08-06 17:43:00,101.08,101.09,101.05,101.05,196800000.0
2007-08-06 17:44:00,101.04,101.04,101.03,101.04,682799999.0
2007-08-06 17:45:00,101.04,101.05,101.01,101.01,2045599965.0
2007-08-06 17:46:00,101.02,101.09,101.02,101.08,1908800012.0
2007-08-06 17:47:00,101.1,101.15,101.08,101.15,1908800012.0
2007-08-06 17:48:00,101.15,101.17,101.135,101.15,1494299999.0
2007-08-06 17:49:00,101.15,101.15,101.09,101.11,1540499995.0
2007-08-06 17:50:00,101.115,101.17,101.11,101.17,975100002.0
2007-08-06 17:51:00,101.17,101.18,101.14,101.17,793699998.0
2007-08-06 17:52:00,101.17,101.21,101.17,101.2,2001799996.0
2007-08-06 17:53:00,101.2,101.2,101.15,101.16,1144999995.0
2007-08-06 17:54:00,101.15,101.2,101.15,101.19,971400000.0
2007-08-06 17:55:00,101.185,101.2,101.14,101.14,1229799999.0
2007-08-06 17:56:00,101.145,101.18,101.14,101.17,953499998.0
2007-08-06 17:57:00,101.17,101.2,101.17,101.2,595399998.0
2007-08-06 17:58:00,101.2,101.2,101.15,101.16,894100000.0
2007-08-06 17:59:00,101.17,101.18,101.15,101.17,1163699997.0
2007-08-06 18:00:00,101.17,101.18,101.135,101.16,1022299998.0
2007-08-06 18:01:00,101.16,101.16,101.125,101.14,642899997.0
2007-08-06 18:02:00,101.14,101.14,101.1,101.1,210900003.0
2007-08-06 18:03:00,101.11,101.11,101.08,101.09,1042300007.0
2007-08-06 18:04:00,101.1,101.12,101.09,101.09,583799995.0
2007-08-06 18:05:00,101.09,101.11,101.085,101.09,569599999.0
2007-08-06 18:06:00,101.09,101.11,101.05,101.11,1423100002.0
2007-08-06 18:07:00,101.11,101.11,101.055,101.1,967600003.0
2007-08-06 18:08:00,101.1,101.17,101.08,101.17,739199998.0
2007-08-06 18:09:00,101.17,101.17,101.135,101.14,455499999.0
2007-08-06 18:10:00,101.14,101.17,101.13,101.14,1273799989.0
2007-08-06 18:11:00,101.15,101.16,101.13,101.13,530899998.0
2007-08-06 18:12:00,101.13,101.17,101.13,101.17,498500000.0
2007-08-06 18:13:00,101.155,101.18,101.15,101.16,464200000.0
2007-08-06 18:14:00,101.15,101.16,101.15,101.16,327800001.0
2007-08-06 18:15:00,101.16,101.23,101.16,101.23,850600000.0
2007-08-06 18:16:00,101.24,101.33,101.2,101.27,1560500000.0
2007-08-06 18:17:00,101.27,101.27,101.21,101.25,1692500003.0
2007-08-06 18:18:00,101.24,101.27,101.215,101.26,932000002.0
2007-08-06 18:19:00,101.26,101.3,101.25,101.27,1139899995.0
2007-08-06 18:20:00,101.27,101.28,101.24,101.25,684300000.0
2007-08-06 18:21:00,101.25,101.26,101.23,101.23,124700000.0
2007-08-06 18:22:00,101.24,101.25,101.21,101.22,468600003.0
2007-08-06 18:23:00,101.21,101.22,101.19,101.21,1266500000.0
2007-08-06 18:24:00,101.2,101.21,101.18,101.21,714599998.0
2007-08-06 18:25:00,101.21,101.21,101.17,101.18,318399999.0
2007-08-06 18:26:00,101.18,101.21,101.18,101.21,435000004.0
2007-08-06 18:27:00,101.21,101.21,101.165,101.19,860000007.0
2007-08-06 18:28:00,101.19,101.22,101.19,101.2,1042299998.0
2007-08-06 18:29:00,101.2,101.21,101.18,101.18,370800001.0
2007-08-06 18:30:00,101.2,101.22,101.18,101.22,531800003.0
2007-08-06 18:31:00,101.22,101.28,101.2,101.26,1108300001.0
2007-08-06 18:32:00,101.27,101.3,101.26,101.3,758699998.0
2007-08-06 18:33:00,101.29,101.3,101.27,101.28,813300000.0
2007-08-06 18:34:00,101.28,101.31,101.28,101.3,841800002.0
2007-08-06 18:35:00,101.3,101.31,101.28,101.28,305900002.0
2007-08-06 18:36:00,101.28,101.32,101.28,101.31,724300005.0
2007-08-06 18:37:00,101.31,101.33,101.28,101.32,1261399976.0
2007-08-06 18:38:00,101.32,101.32,101.27,101.31,820899981.0
2007-08-06 18:39:00,101.3,101.31,101.29,101.3,302499997.0
2007-08-06 18:40:00,101.3,101.35,101.28,101.34,631499998.0
2007-08-06 18:41:00,101.335,101.39,101.335,101.38,453100000.0
2007-08-06 18:42:00,101.38,101.42,101.38,101.4,935900005.0
2007-08-06 18:43:00,101.41,101.42,101.39,101.41,418899995.0
2007-08-06 18:44:00,101.39,101.44,101.36,101.42,620000000.0
2007-08-06 18:45:00,101.42,101.42,101.36,101.41,488600000.0
2007-08-06 18:46:00,101.41,101.46,101.41,101.43,568900000.0
2007-08-06 18:47:00,101.43,101.5,101.42,101.5,1507699999.0
2007-08-06 18:48:00,101.49,101.51,101.45,101.47,1272100001.0
2007-08-06 18:49:00,101.47,101.5,101.44,101.49,1256299997.0
2007-08-06 18:50:00,101.49,101.51,101.45,101.5,705399992.0
2007-08-06 18:51:00,101.5,101.5,101.47,101.5,443200001.0
2007-08-06 18:52:00,101.5,101.5,101.47,101.48,1417099988.0
2007-08-06 18:53:00,101.48,101.49,101.44,101.45,591400003.0
2007-08-06 18:54:00,101.45,101.45,101.42,101.44,755999995.0
2007-08-06 18:55:00,101.435,101.44,101.405,101.44,1401500001.0
2007-08-06 18:56:00,101.44,101.47,101.425,101.47,357199999.0
2007-08-06 18:57:00,101.47,101.47,101.41,101.41,533800000.0
2007-08-06 18:58:00,101.41,101.42,101.38,101.4,872600001.0
2007-08-06 18:59:00,101.4,101.43,101.39,101.43,251700000.0
2007-08-06 19:00:00,101.42,101.44,101.41,101.43,1483700011.0
2007-08-06 19:01:00,101.43,101.44,101.4,101.41,491800000.0
2007-08-06 19:02:00,101.41,101.42,101.37,101.41,535299999.0
2007-08-06 19:03:00,101.41,101.42,101.37,101.41,482600000.0
2007-08-06 19:04:00,101.41,101.44,101.41,101.44,363100000.0
2007-08-06 19:05:00,101.44,101.44,101.39,101.39,311600000.0
2007-08-06 19:06:00,101.39,101.41,101.39,101.39,311999999.0
2007-08-06 19:07:00,101.39,101.4,101.385,101.4,650099997.0
2007-08-06 19:08:00,101.4,101.42,101.39,101.39,590999998.0
2007-08-06 19:09:00,101.39,101.41,101.38,101.39,706100000.0
2007-08-06 19:10:00,101.39,101.39,101.315,101.33,1616599999.0
2007-08-06 19:11:00,101.33,101.36,101.33,101.35,419499996.0
2007-08-06 19:12:00,101.35,101.36,101.345,101.36,467900000.0
2007-08-06 19:13:00,101.36,101.37,101.34,101.34,225400000.0
2007-08-06 19:14:00,101.35,101.36,101.34,101.36,146699999.0
2007-08-06 19:15:00,101.36,101.39,101.35,101.38,540799998.0
2007-08-06 19:16:00,101.39,101.42,101.38,101.4,604700000.0
2007-08-06 19:17:00,101.4,101.4,101.375,101.39,523600000.0
2007-08-06 19:18:00,101.39,101.39,101.36,101.38,1292700008.0
2007-08-06 19:19:00,101.38,101.4,101.37,101.385,421499997.0
2007-08-06 19:20:00,101.385,101.4,101.38,101.39,131500002.0
2007-08-06 19:21:00,101.38,101.4,101.36,101.37,189300000.0
2007-08-06 19:22:00,101.37,101.38,101.35,101.38,177300000.0
2007-08-06 19:23:00,101.38,101.39,101.37,101.38,715499994.0
2007-08-06 19:24:00,101.39,101.41,101.39,101.39,307499998.0
2007-08-06 19:25:00,101.39,101.44,101.39,101.43,1078999997.0
2007-08-06 19:26:00,101.43,101.43,101.395,101.42,728799998.0
2007-08-06 19:27:00,101.42,101.44,101.4,101.44,652099999.0
2007-08-06 19:28:00,101.44,101.45,101.4,101.42,769900000.0
2007-08-06 19:29:00,101.43,101.43,101.39,101.41,782199993.0
2007-08-06 19:30:00,101.41,101.41,101.38,101.4,237600000.0
2007-08-06 19:31:00,101.4,101.4,101.37,101.38,252000000.0
2007-08-06 19:32:00,101.39,101.4,101.375,101.395,371699999.0
2007-08-06 19:33:00,101.395,101.41,101.38,101.4,293200000.0
2007-08-06 19:34:00,101.4,101.41,101.38,101.38,165100000.0
2007-08-06 19:35:00,101.38,101.41,101.38,101.395,254600002.0
2007-08-06 19:36:00,101.39,101.43,101.39,101.41,617600003.0
2007-08-06 19:37:00,101.41,101.42,101.39,101.41,419300006.0
2007-08-06 19:38:00,101.41,101.43,101.39,101.425,776799994.0
2007-08-06 19:39:00,101.43,101.43,101.38,101.4,527800003.0
2007-08-06 19:40:00,101.4,101.4,101.4,101.4,203200001.0
2007-08-06 19:41:00,101.4,101.4,101.375,101.38,122000000.0
2007-08-06 19:42:00,101.38,101.38,101.37,101.37,74600000.0
2007-08-06 19:43:00,101.37,101.38,101.37,101.38,64000000.0
2007-08-06 19:44:00,101.38,101.38,101.35,101.35,315000000.0
2007-08-06 19:45:00,101.35,101.35,101.33,101.33,116900000.0
2007-08-06 19:46:00,101.33,101.34,101.33,101.33,144800000.0
2007-08-06 19:47:00,101.33,101.34,101.32,101.34,154799996.0
2007-08-06 19:48:00,101.34,101.35,101.34,101.35,209300001.0
2007-08-06 19:49:00,101.34,101.35,101.31,101.32,457500000.0
2007-08-06 19:50:00,101.32,101.32,101.31,101.31,816599998.0
2007-08-06 19:51:00,101.31,101.33,101.3,101.31,572500000.0
2007-08-06 19:52:00,101.31,101.32,101.3,101.32,219099998.0
2007-08-06 19:53:00,101.32,101.34,101.31,101.34,435400000.0
2007-08-06 19:54:00,101.34,101.35,101.31,101.33,1256399988.0
2007-08-06 19:55:00,101.335,101.34,101.28,101.29,1047000006.0
2007-08-06 19:56:00,101.29,101.29,101.265,101.29,253700001.0
2007-08-06 19:57:00,101.29,101.29,101.25,101.25,233400000.0
2007-08-06 19:58:00,101.25,101.27,101.24,101.24,377499996.0
2007-08-06 19:59:00,101.24,101.27,101.24,101.27,311300000.0
2007-08-06 20:00:00,101.27,101.27,101.25,101.25,396500000.0
2007-08-06 20:01:00,101.26,101.28,101.25,101.28,98200000.0
2007-08-06 20:02:00,101.28,101.28,101.27,101.28,155200001.0
2007-08-06 20:03:00,101.28,101.28,101.265,101.265,63200000.0
2007-08-06 20:04:00,101.265,101.27,101.25,101.27,275199999.0
2007-08-06 20:05:00,101.27,101.29,101.26,101.29,283000000.0
2007-08-06 20:06:00,101.275,101.28,101.26,101.27,220700002.0
2007-08-06 20:07:00,101.27,101.3,101.26,101.29,944300000.0
2007-08-06 20:08:00,101.29,101.31,101.28,101.31,940100013.0
2007-08-06 20:09:00,101.31,101.31,101.27,101.3,730399991.0
2007-08-06 20:10:00,101.28,101.3,101.28,101.29,255200000.0
2007-08-06 20:11:00,101.29,101.3,101.28,101.28,437299999.0
2007-08-06 20:12:00,101.28,101.28,101.26,101.27,830200002.0
2007-08-06 20:13:00,101.27,101.27,101.255,101.26,1088900003.0
2007-08-06 20:14:00,101.255,101.3,101.255,101.3,931600002.0
2007-08-06 20:15:00,101.3,101.31,101.3,101.31,314300000.0
2007-08-06 20:16:00,101.32,101.33,101.31,101.32,988400013.0
2007-08-06 20:17:00,101.32,101.37,101.31,101.37,1554600007.0
2007-08-06 20:18:00,101.37,101.37,101.35,101.37,498500000.0
2007-08-06 20:19:00,101.37,101.37,101.33,101.35,342999998.0
2007-08-06 20:20:00,101.35,101.37,101.34,101.36,570899999.0
2007-08-06 20:21:00,101.36,101.4,101.355,101.37,1351300003.0
2007-08-06 20:22:00,101.37,101.4,101.36,101.4,946100002.0
2007-08-06 20:23:00,101.4,101.42,101.38,101.395,1024300001.0
2007-08-06 20:24:00,101.41,101.41,101.375,101.4,533600000.0
2007-08-06 20:25:00,101.39,101.4,101.37,101.4,575199997.0
2007-08-06 20:26:00,101.4,101.4,101.37,101.37,449599997.0
2007-08-06 20:27:00,101.38,101.39,101.37,101.37,472500004.0
2007-08-06 20:28:00,101.37,101.37,101.36,101.36,443800002.0
2007-08-06 20:29:00,101.36,101.38,101.35,101.375,804299990.0
2007-08-06 20:30:00,101.36,101.41,101.36,101.4,1159200001.0
2007-08-06 20:31:00,101.39,101.41,101.39,101.39,557599996.0
2007-08-06 20:32:00,101.4,101.42,101.385,101.41,373799997.0
2007-08-06 20:33:00,101.41,101.42,101.4,101.41,189600000.0
2007-08-06 20:34:00,101.41,101.41,101.39,101.4,104699999.0
2007-08-06 20:35:00,101.4,101.42,101.4,101.42,389200000.0
2007-08-06 20:36:00,101.43,101.46,101.425,101.46,633000000.0
2007-08-06 20:37:00,101.45,101.46,101.39,101.42,1763400007.0
2007-08-06 20:38:00,101.42,101.42,101.41,101.42,266600002.0
2007-08-06 20:39:00,101.42,101.42,101.4,101.42,451100000.0
2007-08-06 20:40:00,101.42,101.54,101.41,101.54,1937099997.0
2007-08-06 20:41:00,101.54,101.61,101.54,101.59,1564099990.0
2007-08-06 20:42:00,101.59,101.61,101.57,101.59,1252899991.0
2007-08-06 20:43:00,101.58,101.62,101.57,101.59,1346199997.0
2007-08-06 20:44:00,101.6,101.66,101.58,101.655,1349199990.0
2007-08-06 20:45:00,101.66,101.67,101.62,101.66,2050799981.0
2007-08-06 20:46:00,101.66,101.66,101.59,101.63,1687199985.0
2007-08-06 20:47:00,101.63,101.63,101.58,101.6,1331900002.0
2007-08-06 20:48:00,101.6,101.6,101.59,101.59,1005600004.0
2007-08-06 20:49:00,101.59,101.6,101.59,101.6,619400000.0
2007-08-06 20:50:00,101.59,101.65,101.59,101.65,1491399995.0
2007-08-06 20:51:00,101.65,101.67,101.63,101.66,1491399995.0
2007-08-06 20:52:00,101.66,101.66,101.63,101.66,429399999.0
2007-08-06 20:53:00,101.66,101.71,101.66,101.66,1353000006.0
2007-08-06 20:54:00,101.66,101.67,101.62,101.64,1055499998.0
2007-08-06 20:55:00,101.64,101.65,101.605,101.605,679300001.0
2007-08-06 20:56:00,101.605,101.615,101.56,101.57,1547399990.0
2007-08-06 20:57:00,101.57,101.58,101.56,101.56,924800004.0
2007-08-06 20:58:00,101.57,101.57,101.52,101.54,574400008.0
2007-08-06 20:59:00,101.54,101.54,101.51,101.51,745000008.0
2007-08-06 21:00:00,101.53,101.59,101.52,101.58,1725100009.0
2007-08-06 21:01:00,101.58,101.65,101.56,101.64,869799999.0
2007-08-06 21:02:00,101.64,101.69,101.62,101.69,1328299987.0
2007-08-06 21:03:00,101.69,101.69,101.64,101.65,1568700000.0
2007-08-06 21:04:00,101.65,101.65,101.6,101.6,639199994.0
2007-08-06 21:05:00,101.6,101.63,101.58,101.63,925799995.0
2007-08-06 21:06:00,101.63,101.66,101.62,101.65,901200005.0
2007-08-06 21:07:00,101.645,101.65,101.63,101.65,1311499987.0
2007-08-06 21:08:00,101.66,101.66,101.63,101.64,1863500008.0
2007-08-06 21:09:00,101.65,101.745,101.64,101.74,1939399996.0
2007-08-06 21:10:00,101.74,101.78,101.72,101.78,1501399978.0
2007-08-06 21:11:00,101.76,101.78,101.76,101.77,1282499970.0
2007-08-06 21:12:00,101.78,101.78,101.75,101.77,1282499970.0
2007-08-06 21:13:00,101.79,101.79,101.77,101.775,1282499970.0
2007-08-06 21:14:00,101.77,101.94,101.77,101.94,1416899992.0
2007-08-06 21:15:00,101.95,102.03,101.93,102.0,1416899992.0
2007-08-06 21:16:00,102.01,102.05,102.0,102.01,1416899992.0
2007-08-06 21:17:00,102.0,102.03,101.99,102.01,1416899992.0
2007-08-06 21:18:00,102.02,102.03,101.97,101.97,1416899992.0
2007-08-06 21:19:00,101.97,101.97,101.94,101.94,485900000.0
2007-08-06 21:20:00,101.94,101.94,101.88,101.885,1565600003.0
2007-08-06 21:21:00,101.885,101.96,101.88,101.92,2096099993.0
2007-08-06 21:22:00,101.91,101.93,101.9,101.9,820799998.0
2007-08-06 21:23:00,101.91,101.95,101.895,101.94,656900000.0
2007-08-06 21:24:00,101.94,101.95,101.92,101.94,622199996.0
2007-08-06 21:25:00,101.94,101.96,101.93,101.96,208199998.0
2007-08-06 21:26:00,101.96,101.99,101.955,101.96,399099998.0
2007-08-06 21:27:00,101.96,101.96,101.92,101.96,403899998.0
2007-08-06 21:28:00,101.96,102.05,101.96,102.02,567499999.0
2007-08-06 21:29:00,102.02,102.1,102.01,102.1,1442399996.0
2007-08-06 21:30:00,102.1,102.17,102.08,102.135,1856799995.0
2007-08-06 21:31:00,102.13,102.15,102.11,102.13,871900002.0
2007-08-06 21:32:00,102.12,102.14,102.06,102.09,1423699990.0
2007-08-06 21:33:00,102.1,102.1,102.025,102.03,895600004.0
2007-08-06 21:34:00,102.01,102.03,102.005,102.02,238100000.0
2007-08-06 21:35:00,102.02,102.02,101.96,101.98,1556700004.0
2007-08-06 21:36:00,101.98,102.025,101.98,102.02,948500000.0
2007-08-06 21:37:00,102.015,102.055,101.96,102.02,1761499995.0
2007-08-06 21:38:00,102.02,102.05,102.02,102.03,686200000.0
2007-08-06 21:39:00,102.03,102.05,102.01,102.02,907999998.0
2007-08-06 21:40:00,102.02,102.1,102.02,102.1,1581200003.0
2007-08-06 21:41:00,102.1,102.11,102.06,102.06,836400000.0
2007-08-06 21:42:00,102.06,102.12,102.05,102.12,735400002.0
2007-08-06 21:43:00,102.12,102.13,102.06,102.12,1282100004.0
2007-08-06 21:44:00,102.11,102.13,102.06,102.13,1483700009.0
2007-08-06 21:45:00,102.13,102.14,102.09,102.13,1398500000.0
2007-08-06 21:46:00,102.11,102.18,102.11,102.155,757300000.0
2007-08-06 21:47:00,102.155,102.21,102.155,102.21,711800000.0
2007-08-06 21:48:00,102.21,102.21,102.16,102.19,595600000.0
2007-08-06 21:49:00,102.19,102.2,102.16,102.19,1358899997.0
2007-08-06 21:50:00,102.19,102.21,102.17,102.19,509900000.0
2007-08-06 21:51:00,102.19,102.21,102.14,102.145,748199998.0
2007-08-06 21:52:00,102.14,102.2,102.14,102.17,1154199987.0
2007-08-06 21:53:00,102.17,102.17,102.15,102.16,405900000.0
2007-08-06 21:54:00,102.16,102.17,102.15,102.16,498299999.0
2007-08-06 21:55:00,102.16,102.16,102.14,102.155,533900001.0
2007-08-06 21:56:00,102.15,102.2,102.15,102.19,597000000.0
2007-08-06 21:57:00,102.19,102.2,102.175,102.2,333299999.0
2007-08-06 21:58:00,102.2,102.2,102.17,102.19,873700000.0
2007-08-06 21:59:00,102.19,102.21,102.18,102.21,385200000.0
2007-08-06 22:00:00,102.2,102.2,102.13,102.14,746399999.0
2007-08-06 22:01:00,102.15,102.155,102.1,102.1,1180800005.0
2007-08-06 22:02:00,102.1,102.12,102.08,102.105,933099997.0
2007-08-06 22:03:00,102.11,102.125,102.1,102.115,508100003.0
2007-08-06 22:04:00,102.12,102.155,102.11,102.14,874699999.0
2007-08-06 22:05:00,102.14,102.15,102.13,102.14,208100000.0
2007-08-06 22:06:00,102.13,102.14,102.1,102.13,639800003.0
2007-08-06 22:07:00,102.13,102.13,102.095,102.11,447800002.0
2007-08-06 22:08:00,102.11,102.12,102.1,102.11,308899999.0
2007-08-06 22:09:00,102.1,102.1,102.06,102.07,723200002.0
2007-08-06 22:10:00,102.07,102.08,101.995,102.01,1275100004.0
2007-08-06 22:11:00,102.01,102.025,102.0,102.01,613200010.0
2007-08-06 22:12:00,102.01,102.04,102.01,102.03,543399996.0
2007-08-06 22:13:00,102.03,102.04,102.02,102.03,270600000.0
2007-08-06 22:14:00,102.03,102.03,102.01,102.01,499699994.0
2007-08-06 22:15:00,102.01,102.02,102.0,102.0,162600000.0
2007-08-06 22:16:00,102.0,102.0,101.95,101.97,786499994.0
2007-08-06 22:17:00,101.97,101.97,101.96,101.97,96300000.0
2007-08-06 22:18:00,101.97,101.98,101.96,101.97,260700000.0
2007-08-06 22:19:00,101.965,101.98,101.965,101.97,276799999.0
2007-08-06 22:20:00,101.98,101.98,101.97,101.98,123200000.0
2007-08-06 22:21:00,101.98,101.98,101.96,101.965,390099999.0
2007-08-06 22:22:00,101.97,101.97,101.96,101.97,558499996.0
2007-08-06 22:23:00,101.97,101.98,101.97,101.98,25600000.0
2007-08-06 22:24:00,101.98,101.98,101.97,101.98,149600000.0
2007-08-06 22:25:00,101.97,101.97,101.97,101.97,66799999.0
2007-08-06 22:26:00,101.97,101.98,101.97,101.97,178999993.0
2007-08-06 22:27:00,101.975,102.02,101.97,102.02,357099999.0
2007-08-06 22:28:00,102.02,102.02,102.01,102.01,283800000.0
2007-08-06 22:29:00,102.01,102.01,102.01,102.01,249400000.0
2007-08-06 22:30:00,101.991,102.021,101.965,101.995,345300000.0
2007-08-06 22:31:00,102.01,102.01,101.99,102.0,253700002.0
2007-08-06 22:32:00,102.0,102.0,101.99,101.99,125100000.0
2007-08-06 22:33:00,101.99,101.99,101.97,101.98,270000002.0
2007-08-06 22:34:00,101.98,101.99,101.97,101.97,176700000.0
2007-08-06 22:35:00,101.97,101.98,101.97,101.97,139100001.0
2007-08-06 22:36:00,101.97,101.99,101.97,101.99,293499998.0
2007-08-06 22:37:00,101.99,101.99,101.99,101.99,198999999.0
2007-08-06 22:38:00,101.99,102.01,101.98,102.01,331599999.0
2007-08-06 22:39:00,102.01,102.03,102.01,102.01,118300000.0
2007-08-06 22:40:00,102.01,102.02,102.0,102.02,138999999.0
2007-08-06 22:41:00,102.0,102.02,102.0,102.0,98899999.0
2007-08-06 22:42:00,102.0,102.0,102.0,102.0,96000000.0
2007-08-06 22:43:00,102.0,102.0,102.0,102.0,8000000.0
2007-08-06 22:44:00,102.0,102.0,101.98,102.0,196700000.0
2007-08-06 22:45:00,102.0,102.0,101.985,101.99,40000000.0
2007-08-06 22:46:00,101.99,102.01,101.99,101.99,106500000.0
2007-08-06 22:47:00,101.99,101.99,101.97,101.98,469300006.0
2007-08-06 22:48:00,101.98,101.98,101.96,101.96,321900005.0
2007-08-06 22:49:00,101.96,101.995,101.96,101.99,580900000.0
2007-08-06 22:50:00,101.99,102.02,101.98,102.02,120599998.0
2007-08-06 22:51:00,102.02,102.03,102.01,102.01,270400000.0
2007-08-06 22:52:00,102.01,102.03,102.01,102.02,431399998.0
2007-08-06 22:53:00,102.03,102.03,102.015,102.02,170400000.0
2007-08-06 22:54:00,102.03,102.03,102.02,102.025,164800000.0
2007-08-06 22:55:00,102.03,102.03,102.02,102.02,78700000.0
2007-08-06 22:56:00,102.015,102.02,102.015,102.02,98400000.0
2007-08-06 22:57:00,102.02,102.03,102.015,102.03,121600000.0
2007-08-06 22:58:00,102.03,102.04,102.02,102.04,148200000.0
2007-08-06 22:59:00,102.03,102.05,102.02,102.02,309799998.0
2007-08-06 23:00:00,102.0,102.03,101.985,102.03,98500000.0
2007-08-06 23:01:00,102.03,102.04,102.02,102.04,63300000.0
2007-08-06 23:02:00,102.05,102.11,102.05,102.11,99100000.0
2007-08-06 23:03:00,102.09,102.12,102.09,102.11,146700000.0
2007-08-06 23:04:00,102.12,102.14,102.105,102.12,201600000.0
2007-08-06 23:05:00,102.11,102.11,102.08,102.09,107800000.0
2007-08-06 23:06:00,102.09,102.1,102.09,102.09,51700000.0
2007-08-06 23:07:00,102.09,102.11,102.08,102.09,179600000.0
2007-08-06 23:08:00,102.09,102.11,102.06,102.07,300000000.0
2007-08-06 23:09:00,102.07,102.09,102.05,102.08,238499999.0
2007-08-06 23:10:00,102.08,102.08,102.07,102.07,67600001.0
2007-08-06 23:11:00,102.07,102.07,102.07,102.07,73400000.0
2007-08-06 23:12:00,102.07,102.07,102.04,102.04,161300001.0
2007-08-06 23:13:00,102.04,102.05,102.04,102.05,106100000.0
2007-08-06 23:14:00,102.029,102.036,102.011,102.018,585500000.0
2007-08-06 23:15:00,102.05,102.06,102.05,102.06,121700000.0
2007-08-06 23:16:00,102.06,102.07,102.06,102.06,125399997.0
2007-08-06 23:17:00,102.07,102.07,102.03,102.05,495600003.0
2007-08-06 23:18:00,102.05,102.07,102.045,102.05,254499999.0
2007-08-06 23:19:00,102.05,102.05,102.04,102.05,99499998.0
2007-08-06 23:20:00,102.05,102.05,101.98,102.01,350799999.0
2007-08-06 23:21:00,102.01,102.03,102.0,102.01,477499998.0
2007-08-06 23:22:00,102.0,102.01,101.98,102.0,556399998.0
2007-08-06 23:23:00,102.0,102.0,101.99,101.99,201500002.0
2007-08-06 23:24:00,101.995,102.0,101.995,102.0,12000000.0
2007-08-06 23:25:00,101.995,102.0,101.97,102.0,383499999.0
2007-08-06 23:26:00,102.0,102.0,101.97,102.0,690399999.0
2007-08-06 23:27:00,102.0,102.01,101.99,102.01,128500000.0
2007-08-06 23:28:00,102.01,102.05,101.975,102.015,340700000.0
2007-08-06 23:29:00,102.02,102.02,102.01,102.02,471600000.0
2007-08-06 23:30:00,102.02,102.03,102.02,102.02,82200000.0
2007-08-06 23:31:00,102.02,102.03,102.01,102.03,130300000.0
2007-08-06 23:32:00,102.03,102.04,102.03,102.04,78900002.0
2007-08-06 23:33:00,102.04,102.045,102.04,102.045,61100000.0
2007-08-06 23:34:00,102.05,102.05,102.04,102.05,125000000.0
2007-08-06 23:35:00,102.05,102.05,102.05,102.05,9600000.0
2007-08-06 23:36:00,102.05,102.05,102.045,102.045,44800000.0
2007-08-06 23:37:00,102.045,102.05,102.03,102.035,233400003.0
2007-08-06 23:38:00,102.04,102.05,102.035,102.035,240600000.0
2007-08-06 23:39:00,102.04,102.04,102.02,102.025,232800002.0
2007-08-06 23:40:00,102.03,102.05,102.02,102.04,403300001.0
2007-08-06 23:41:00,102.04,102.04,102.005,102.02,148199998.0
2007-08-06 23:42:00,102.02,102.02,102.01,102.01,250200001.0
2007-08-06 23:43:00,102.01,102.01,102.0,102.0,428900002.0
2007-08-06 23:44:00,102.0,102.01,102.0,102.01,462699998.0
2007-08-06 23:45:00,101.99,102.02,101.99,102.02,113499999.0
2007-08-06 23:46:00,102.015,102.02,102.0,102.02,93099998.0
2007-08-06 23:47:00,102.02,102.05,102.02,102.05,194999995.0
2007-08-06 23:48:00,102.05,102.05,102.05,102.05,23800000.0
2007-08-06 23:49:00,102.05,102.07,102.05,102.06,183000001.0
2007-08-06 23:50:00,102.07,102.07,102.06,102.06,187399997.0
2007-08-06 23:51:00,102.065,102.065,102.04,102.06,356699998.0
2007-08-06 23:52:00,102.06,102.07,102.06,102.07,89700001.0
2007-08-06 23:53:00,102.07,102.07,102.07,102.07,40200000.0
2007-08-06 23:54:00,102.07,102.07,102.06,102.06,64300000.0
2007-08-06 23:55:00,102.06,102.06,102.06,102.06,56700000.0
2007-08-06 23:56:00,102.06,102.07,102.06,102.07,36300000.0
2007-08-06 23:57:00,102.07,102.07,102.07,102.07,17600000.0
2007-08-06 23:58:00,102.07,102.07,102.07,102.07,14400000.0
2007-08-06 23:59:00,102.07,102.07,102.02,102.02,78000000.0
2007-08-07 00:00:00,102.025,102.025,102.01,102.01,93799997.0
2007-08-07 00:01:00,101.99,102.03,101.99,102.02,272199998.0
2007-08-07 00:02:00,102.01,102.01,101.995,102.01,326399996.0
2007-08-07 00:03:00,102.02,102.02,101.97,101.97,226200000.0
2007-08-07 00:04:00,101.97,102.01,101.97,101.98,991899994.0
2007-08-07 00:05:00,101.99,101.99,101.9,101.92,857499993.0
2007-08-07 00:06:00,101.92,101.94,101.92,101.935,271100000.0
2007-08-07 00:07:00,101.94,101.94,101.93,101.94,41600000.0
2007-08-07 00:08:00,101.94,101.94,101.935,101.94,125600000.0
2007-08-07 00:09:00,101.94,101.95,101.935,101.95,117600000.0
2007-08-07 00:10:00,101.95,101.96,101.95,101.96,41600000.0
2007-08-07 00:11:00,101.96,101.97,101.95,101.95,211500000.0
2007-08-07 00:12:00,101.95,101.95,101.93,101.93,65600000.0
2007-08-07 00:13:00,101.93,101.94,101.92,101.93,141700000.0
2007-08-07 00:14:00,101.93,101.94,101.93,101.94,69500000.0
2007-08-07 00:15:00,101.94,101.94,101.92,101.92,54499998.0
2007-08-07 00:16:00,101.905,101.905,101.884,101.885,630600000.0
2007-08-07 00:17:00,101.93,101.93,101.93,101.93,28000000.0
2007-08-07 00:18:00,101.93,101.93,101.9,101.91,251099998.0
2007-08-07 00:19:00,101.92,101.93,101.92,101.92,144800000.0
2007-08-07 00:20:00,101.92,101.92,101.885,101.89,972999991.0
2007-08-07 00:21:00,101.9,101.9,101.86,101.885,885299995.0
2007-08-07 00:22:00,101.88,101.93,101.88,101.9,656700002.0
2007-08-07 00:23:00,101.9,101.91,101.9,101.9,55600000.0
2007-08-07 00:24:00,101.9,101.91,101.89,101.9,298800002.0
2007-08-07 00:25:00,101.9,101.91,101.895,101.9,113400000.0
2007-08-07 00:26:00,101.9,101.91,101.89,101.9,944899996.0
2007-08-07 00:27:00,101.91,101.91,101.89,101.9,413000000.0
2007-08-07 00:28:00,101.9,101.91,101.89,101.89,338600000.0
2007-08-07 00:29:00,101.89,101.91,101.88,101.91,244700002.0
2007-08-07 00:30:00,101.91,101.92,101.9,101.91,136099998.0
2007-08-07 00:31:00,101.91,101.92,101.88,101.92,430000000.0
2007-08-07 00:32:00,101.92,101.92,101.9,101.9,105400000.0
2007-08-07 00:33:00,101.91,101.91,101.9,101.9,65799999.0
2007-08-07 00:34:00,101.91,101.92,101.91,101.91,147800002.0
2007-08-07 00:35:00,101.92,101.92,101.91,101.92,124400000.0
2007-08-07 00:36:00,101.91,101.93,101.9,101.92,344200000.0
2007-08-07 00:37:00,101.92,101.93,101.9,101.93,203700000.0
2007-08-07 00:38:00,101.93,101.93,101.92,101.93,77500000.0
2007-08-07 00:39:00,101.93,101.95,101.92,101.94,214300000.0
2007-08-07 00:40:00,101.95,101.96,101.95,101.95,73300000.0
2007-08-07 00:41:00,101.96,101.96,101.95,101.96,75200000.0
2007-08-07 00:42:00,101.932,101.946,101.921,101.923,614199998.0
2007-08-07 00:43:00,101.96,101.98,101.95,101.98,122000000.0
2007-08-07 00:44:00,101.98,101.98,101.96,101.98,167900001.0
2007-08-07 00:45:00,101.98,102.0,101.98,102.0,142600000.0
2007-08-07 00:46:00,101.99,102.0,101.98,101.98,196699999.0
2007-08-07 00:47:00,101.98,102.0,101.97,101.98,576300000.0
2007-08-07 00:48:00,101.97,102.0,101.97,101.97,291500001.0
2007-08-07 00:49:00,101.97,101.98,101.96,101.96,343900003.0
2007-08-07 00:50:00,101.97,101.98,101.96,101.97,209000000.0
2007-08-07 00:51:00,101.97,101.98,101.96,101.97,285100000.0
2007-08-07 00:52:00,101.97,101.99,101.96,101.97,354099999.0
2007-08-07 00:53:00,101.97,101.97,101.96,101.96,126800000.0
2007-08-07 00:54:00,101.96,101.98,101.95,101.97,244999999.0
2007-08-07 00:55:00,101.97,101.97,101.97,101.97,8800000.0
2007-08-07 00:56:00,101.97,101.99,101.95,101.98,390199999.0
2007-08-07 00:57:00,101.98,102.01,101.98,102.0,163000000.0
2007-08-07 00:58:00,102.0,102.0,101.95,101.97,421500003.0
2007-08-07 00:59:00,101.98,101.98,101.98,101.98,7200000.0
2007-08-07 01:00:00,101.97,101.99,101.97,101.97,242199998.0
2007-08-07 01:01:00,101.98,101.98,101.96,101.97,137100000.0
2007-08-07 01:02:00,101.97,101.98,101.95,101.96,161000000.0
2007-08-07 01:03:00,101.96,101.97,101.95,101.97,177400000.0
2007-08-07 01:04:00,101.96,101.97,101.91,101.93,108000000.0
2007-08-07 01:05:00,101.93,101.93,101.92,101.92,113200000.0
2007-08-07 01:06:00,101.92,101.93,101.91,101.91,412000002.0
2007-08-07 01:07:00,101.91,101.92,101.895,101.9,219200000.0
2007-08-07 01:08:00,101.9,101.91,101.885,101.895,170400000.0
2007-08-07 01:09:00,101.89,101.9,101.88,101.89,392799998.0
2007-08-07 01:10:00,101.89,101.89,101.86,101.88,350700000.0
2007-08-07 01:11:00,101.88,101.88,101.85,101.86,348100000.0
2007-08-07 01:12:00,101.86,101.87,101.85,101.86,510400001.0
2007-08-07 01:13:00,101.86,101.895,101.85,101.89,851299998.0
2007-08-07 01:14:00,101.895,101.905,101.86,101.885,1085399986.0
2007-08-07 01:15:00,101.885,101.89,101.86,101.88,1013699993.0
2007-08-07 01:16:00,101.88,101.89,101.87,101.88,1127300001.0
2007-08-07 01:17:00,101.88,101.91,101.88,101.89,605599993.0
2007-08-07 01:18:00,101.89,101.92,101.89,101.9,758299997.0
2007-08-07 01:19:00,101.9,101.9,101.86,101.88,926399991.0
2007-08-07 01:20:00,101.88,101.93,101.88,101.93,507399994.0
2007-08-07 01:21:00,101.92,101.94,101.905,101.91,782699994.0
2007-08-07 01:22:00,101.92,101.95,101.91,101.94,569899995.0
2007-08-07 01:23:00,101.94,101.96,101.935,101.96,79200000.0
2007-08-07 01:24:00,101.96,101.96,101.92,101.935,430499994.0
2007-08-07 01:25:00,101.935,101.94,101.93,101.935,494200001.0
2007-08-07 01:26:00,101.94,101.945,101.92,101.94,614200000.0
2007-08-07 01:27:00,101.94,101.95,101.935,101.94,229800000.0
2007-08-07 01:28:00,101.935,101.94,101.935,101.94,280399997.0
2007-08-07 01:29:00,101.94,101.94,101.93,101.94,569499999.0
2007-08-07 01:30:00,101.93,101.94,101.93,101.93,517800005.0
2007-08-07 01:31:00,101.94,101.99,101.94,101.98,1091200001.0
2007-08-07 01:32:00,101.98,101.99,101.975,101.975,669899994.0
2007-08-07 01:33:00,101.975,101.98,101.955,101.98,616700003.0
2007-08-07 01:34:00,101.98,101.99,101.96,101.97,655199996.0
2007-08-07 01:35:00,101.98,102.03,101.965,101.99,1091599984.0
2007-08-07 01:36:00,101.99,102.0,101.95,101.98,1295700003.0
2007-08-07 01:37:00,101.98,102.0,101.98,101.99,205600000.0
2007-08-07 01:38:00,101.99,101.99,101.98,101.99,345700000.0
2007-08-07 01:39:00,101.99,102.0,101.97,101.99,1092799991.0
2007-08-07 01:40:00,101.99,101.99,101.98,101.98,532299998.0
2007-08-07 01:41:00,101.99,102.01,101.97,102.0,2069799978.0
2007-08-07 01:42:00,102.0,102.01,101.96,101.965,822399998.0
2007-08-07 01:43:00,101.965,101.97,101.9,101.91,1510300011.0
2007-08-07 01:44:00,101.92,101.95,101.9,101.94,1488000013.0
2007-08-07 01:45:00,101.945,101.95,101.91,101.92,743299993.0
2007-08-07 01:46:00,101.92,101.92,101.91,101.92,460399997.0
2007-08-07 01:47:00,101.92,101.93,101.89,101.895,1032899991.0
2007-08-07 01:48:00,101.895,101.92,101.895,101.91,282600000.0
2007-08-07 01:49:00,101.92,101.92,101.9,101.91,258000001.0
2007-08-07 01:50:00,101.91,101.92,101.9,101.92,423399999.0
2007-08-07 01:51:00,101.925,101.94,101.91,101.92,649100003.0
2007-08-07 01:52:00,101.92,101.92,101.89,101.91,734799993.0
2007-08-07 01:53:00,101.9,101.92,101.9,101.91,254100006.0
2007-08-07 01:54:00,101.92,101.92,101.9,101.915,286400000.0
2007-08-07 01:55:00,101.915,101.92,101.895,101.895,517600000.0
2007-08-07 01:56:00,101.895,101.92,101.895,101.91,1154600012.0
2007-08-07 01:57:00,101.91,101.945,101.91,101.945,553200004.0
2007-08-07 01:58:00,101.945,101.95,101.92,101.94,1247699989.0
2007-08-07 01:59:00,101.94,101.94,101.89,101.91,965400004.0
2007-08-07 02:00:00,101.91,101.92,101.89,101.9,977799999.0
2007-08-07 02:01:00,101.9,101.9,101.87,101.88,472600000.0
2007-08-07 02:02:00,101.88,101.88,101.82,101.84,1540499991.0
2007-08-07 02:03:00,101.83,101.86,101.83,101.85,2033200003.0
2007-08-07 02:04:00,101.85,101.85,101.8,101.8,561400003.0
2007-08-07 02:05:00,101.8,101.82,101.78,101.805,757299995.0
2007-08-07 02:06:00,101.81,101.81,101.77,101.785,1771599990.0
2007-08-07 02:07:00,101.785,101.81,101.78,101.81,1196399985.0
2007-08-07 02:08:00,101.81,101.83,101.8,101.81,508100002.0
2007-08-07 02:09:00,101.82,101.82,101.79,101.79,935899990.0
2007-08-07 02:10:00,101.79,101.8,101.73,101.75,1507399993.0
2007-08-07 02:11:00,101.75,101.75,101.72,101.73,719400000.0
2007-08-07 02:12:00,101.71,101.73,101.69,101.69,619899997.0
2007-08-07 02:13:00,101.7,101.74,101.7,101.72,619899997.0
2007-08-07 02:14:00,101.725,101.74,101.7,101.72,368900001.0
2007-08-07 02:15:00,101.72,101.75,101.71,101.74,834199996.0
2007-08-07 02:16:00,101.74,101.74,101.72,101.73,685299995.0
2007-08-07 02:17:00,101.73,101.78,101.73,101.78,366200000.0
2007-08-07 02:18:00,101.77,101.81,101.77,101.8,1006300003.0
2007-08-07 02:19:00,101.8,101.81,101.79,101.81,744299997.0
2007-08-07 02:20:00,101.81,101.81,101.76,101.76,817099993.0
2007-08-07 02:21:00,101.77,101.78,101.755,101.77,667700003.0
2007-08-07 02:22:00,101.77,101.77,101.75,101.77,674899992.0
2007-08-07 02:23:00,101.77,101.77,101.75,101.75,503799999.0
2007-08-07 02:24:00,101.75,101.79,101.75,101.79,542300000.0
2007-08-07 02:25:00,101.78,101.79,101.775,101.78,251600000.0
2007-08-07 02:26:00,101.78,101.78,101.75,101.755,569299998.0
2007-08-07 02:27:00,101.76,101.76,101.75,101.75,223200000.0
2007-08-07 02:28:00,101.755,101.77,101.75,101.76,245800000.0
2007-08-07 02:29:00,101.76,101.76,101.75,101.75,104199999.0
2007-08-07 02:30:00,101.76,101.77,101.75,101.77,277599999.0
2007-08-07 02:31:00,101.77,101.77,101.75,101.76,221900000.0
2007-08-07 02:32:00,101.76,101.77,101.76,101.765,68900000.0
2007-08-07 02:33:00,101.77,101.78,101.76,101.775,120400000.0
2007-08-07 02:34:00,101.775,101.79,101.775,101.78,248000000.0
2007-08-07 02:35:00,101.78,101.78,101.77,101.77,161599999.0
2007-08-07 02:36:00,101.78,101.79,101.77,101.78,504600000.0
2007-08-07 02:37:00,101.775,101.82,101.77,101.82,713600001.0
2007-08-07 02:38:00,101.82,101.84,101.81,101.81,931600002.0
2007-08-07 02:39:00,101.81,101.81,101.78,101.8,1207499986.0
2007-08-07 02:40:00,101.8,101.81,101.78,101.81,692999996.0
2007-08-07 02:41:00,101.81,101.81,101.79,101.8,544800005.0
2007-08-07 02:42:00,101.8,101.8,101.78,101.8,434999995.0
2007-08-07 02:43:00,101.8,101.8,101.79,101.8,170400000.0
2007-08-07 02:44:00,101.8,101.82,101.795,101.82,471800007.0
2007-08-07 02:45:00,101.82,101.84,101.8,101.84,523400001.0
2007-08-07 02:46:00,101.84,101.85,101.84,101.85,656300000.0
2007-08-07 02:47:00,101.85,101.92,101.85,101.88,1743199990.0
2007-08-07 02:48:00,101.885,101.89,101.85,101.86,752399999.0
2007-08-07 02:49:00,101.85,101.88,101.84,101.86,1019299998.0
2007-08-07 02:50:00,101.85,101.86,101.84,101.85,632100004.0
2007-08-07 02:51:00,101.85,101.86,101.82,101.82,378400001.0
2007-08-07 02:52:00,101.83,101.83,101.8,101.81,1016399998.0
2007-08-07 02:53:00,101.81,101.82,101.8,101.81,1068200003.0
2007-08-07 02:54:00,101.8,101.83,101.8,101.82,783999997.0
2007-08-07 02:55:00,101.82,101.82,101.785,101.79,1403100004.0
2007-08-07 02:56:00,101.79,101.84,101.79,101.83,953300002.0
2007-08-07 02:57:00,101.83,101.84,101.82,101.83,837500010.0
2007-08-07 02:58:00,101.83,101.83,101.79,101.81,504999999.0
2007-08-07 02:59:00,101.81,101.82,101.8,101.81,552500003.0
2007-08-07 03:00:00,101.805,101.82,101.8,101.81,572699999.0
2007-08-07 03:01:00,101.81,101.82,101.78,101.79,586200002.0
2007-08-07 03:02:00,101.79,101.79,101.74,101.755,357699999.0
2007-08-07 03:03:00,101.76,101.76,101.72,101.735,990399994.0
2007-08-07 03:04:00,101.74,101.75,101.73,101.74,629799994.0
2007-08-07 03:05:00,101.74,101.78,101.74,101.78,762800000.0
2007-08-07 03:06:00,101.77,101.79,101.77,101.79,286900000.0
2007-08-07 03:07:00,101.79,101.81,101.78,101.8,688600002.0
2007-08-07 03:08:00,101.78,101.81,101.78,101.8,756899994.0
2007-08-07 03:09:00,101.79,101.8,101.775,101.79,369099999.0
2007-08-07 03:10:00,101.79,101.8,101.79,101.8,81400000.0
2007-08-07 03:11:00,101.8,101.81,101.78,101.8,452499999.0
2007-08-07 03:12:00,101.8,101.8,101.78,101.785,218999999.0
2007-08-07 03:13:00,101.79,101.79,101.77,101.775,364299995.0
2007-08-07 03:14:00,101.775,101.79,101.755,101.76,340199999.0
2007-08-07 03:15:00,101.76,101.77,101.705,101.72,1310800000.0
2007-08-07 03:16:00,101.73,101.74,101.72,101.73,478499999.0
2007-08-07 03:17:00,101.73,101.75,101.73,101.74,676499999.0
2007-08-07 03:18:00,101.74,101.78,101.73,101.77,931299998.0
2007-08-07 03:19:00,101.77,101.77,101.74,101.74,850599998.0
2007-08-07 03:20:00,101.74,101.75,101.725,101.73,521099999.0
2007-08-07 03:21:00,101.73,101.74,101.72,101.73,1138799986.0
2007-08-07 03:22:00,101.735,101.74,101.72,101.73,264000000.0
2007-08-07 03:23:00,101.73,101.73,101.7,101.71,516200000.0
2007-08-07 03:24:00,101.71,101.71,101.69,101.71,894900000.0
2007-08-07 03:25:00,101.71,101.71,101.7,101.71,117500000.0
2007-08-07 03:26:00,101.71,101.73,101.71,101.71,399700000.0
2007-08-07 03:27:00,101.7,101.7,101.675,101.68,392500003.0
2007-08-07 03:28:00,101.69,101.69,101.68,101.68,242400000.0
2007-08-07 03:29:00,101.68,101.69,101.67,101.68,590199998.0
2007-08-07 03:30:00,101.68,101.69,101.67,101.67,276200000.0
2007-08-07 03:31:00,101.67,101.68,101.65,101.67,534700000.0
2007-08-07 03:32:00,101.67,101.67,101.64,101.66,726199994.0
2007-08-07 03:33:00,101.66,101.66,101.64,101.66,349000001.0
2007-08-07 03:34:00,101.655,101.69,101.65,101.68,943500003.0
2007-08-07 03:35:00,101.685,101.73,101.68,101.69,1454399988.0
2007-08-07 03:36:00,101.69,101.7,101.66,101.66,590799999.0
2007-08-07 03:37:00,101.66,101.67,101.64,101.64,930499977.0
2007-08-07 03:38:00,101.65,101.65,101.64,101.65,250099999.0
2007-08-07 03:39:00,101.65,101.67,101.65,101.66,993699992.0
2007-08-07 03:40:00,101.66,101.67,101.65,101.67,435799999.0
2007-08-07 03:41:00,101.67,101.67,101.645,101.65,181600000.0
2007-08-07 03:42:00,101.66,101.67,101.64,101.67,541800000.0
2007-08-07 03:43:00,101.67,101.67,101.66,101.66,721400000.0
2007-08-07 03:44:00,101.66,101.66,101.64,101.65,415400000.0
2007-08-07 03:45:00,101.65,101.66,101.62,101.63,692599999.0
2007-08-07 03:46:00,101.63,101.635,101.615,101.635,1039999983.0
2007-08-07 03:47:00,101.63,101.64,101.61,101.64,754799999.0
2007-08-07 03:48:00,101.64,101.66,101.63,101.65,1348399978.0
2007-08-07 03:49:00,101.65,101.71,101.64,101.705,543299995.0
2007-08-07 03:50:00,101.71,101.71,101.66,101.66,1108500004.0
2007-08-07 03:51:00,101.685,101.7,101.68,101.7,1108500004.0
2007-08-07 03:52:00,101.7,101.7,101.67,101.69,1088600000.0
2007-08-07 03:53:00,101.69,101.7,101.67,101.69,1236300002.0
2007-08-07 03:54:00,101.68,101.71,101.68,101.71,696899998.0
2007-08-07 03:55:00,101.73,101.73,101.695,101.7,696899998.0
2007-08-07 03:56:00,101.72,101.72,101.7,101.71,391999996.0
2007-08-07 03:57:00,101.7,101.72,101.69,101.72,414200001.0
2007-08-07 03:58:00,101.72,101.73,101.705,101.72,634700000.0
2007-08-07 03:59:00,101.72,101.73,101.7,101.7,619599999.0
2007-08-07 04:00:00,101.7,101.72,101.7,101.71,726099998.0
2007-08-07 04:01:00,101.71,101.73,101.7,101.73,840500005.0
2007-08-07 04:02:00,101.73,101.75,101.72,101.73,1087000000.0
2007-08-07 04:03:00,101.73,101.74,101.72,101.74,212900001.0
2007-08-07 04:04:00,101.74,101.75,101.71,101.73,1407599986.0
2007-08-07 04:05:00,101.73,101.74,101.71,101.71,512499999.0
2007-08-07 04:06:00,101.71,101.74,101.69,101.71,860600004.0
2007-08-07 04:07:00,101.71,101.71,101.7,101.7,472400001.0
2007-08-07 04:08:00,101.71,101.72,101.69,101.69,384499998.0
2007-08-07 04:09:00,101.71,101.71,101.7,101.71,267800000.0
2007-08-07 04:10:00,101.71,101.71,101.705,101.71,34700000.0
2007-08-07 04:11:00,101.705,101.72,101.7,101.72,352099997.0
2007-08-07 04:12:00,101.72,101.72,101.7,101.7,196999997.0
2007-08-07 04:13:00,101.7,101.71,101.7,101.71,429999998.0
2007-08-07 04:14:00,101.71,101.72,101.69,101.71,500600000.0
2007-08-07 04:15:00,101.71,101.71,101.69,101.7,196000000.0
2007-08-07 04:16:00,101.7,101.71,101.69,101.7,386900000.0
2007-08-07 04:17:00,101.7,101.7,101.69,101.7,212000000.0
2007-08-07 04:18:00,101.7,101.7,101.69,101.7,128900000.0
2007-08-07 04:19:00,101.7,101.7,101.68,101.7,329099999.0
2007-08-07 04:20:00,101.7,101.7,101.64,101.65,819399999.0
2007-08-07 04:21:00,101.66,101.69,101.66,101.68,254900000.0
2007-08-07 04:22:00,101.67,101.69,101.66,101.69,370999995.0
2007-08-07 04:23:00,101.69,101.7,101.69,101.7,244800000.0
2007-08-07 04:24:00,101.7,101.72,101.7,101.71,426300003.0
2007-08-07 04:25:00,101.705,101.74,101.705,101.72,882699995.0
2007-08-07 04:26:00,101.73,101.75,101.71,101.75,1549800017.0
2007-08-07 04:27:00,101.76,101.79,101.75,101.79,1549800017.0
2007-08-07 04:28:00,101.79,101.79,101.78,101.79,536999999.0
2007-08-07 04:29:00,101.79,101.79,101.77,101.78,1380200007.0
2007-08-07 04:30:00,101.78,101.79,101.775,101.79,775100005.0
2007-08-07 04:31:00,101.79,101.83,101.79,101.82,655400000.0
2007-08-07 04:32:00,101.82,101.86,101.805,101.86,2024399994.0
2007-08-07 04:33:00,101.86,101.88,101.85,101.86,1688900010.0
2007-08-07 04:34:00,101.85,101.86,101.83,101.835,1814100012.0
2007-08-07 04:35:00,101.84,101.84,101.83,101.83,830800002.0
2007-08-07 04:36:00,101.83,101.83,101.81,101.82,561800003.0
2007-08-07 04:37:00,101.82,101.82,101.78,101.78,353399999.0
2007-08-07 04:38:00,101.78,101.84,101.76,101.82,561899999.0
2007-08-07 04:39:00,101.82,101.86,101.82,101.84,1266800000.0
2007-08-07 04:40:00,101.84,101.85,101.83,101.84,580500000.0
2007-08-07 04:41:00,101.84,101.84,101.81,101.82,571600002.0
2007-08-07 04:42:00,101.83,101.83,101.795,101.81,341599999.0
2007-08-07 04:43:00,101.81,101.82,101.77,101.82,701099990.0
2007-08-07 04:44:00,101.82,101.82,101.79,101.81,414400000.0
2007-08-07 04:45:00,101.81,101.83,101.8,101.81,607200000.0
2007-08-07 04:46:00,101.82,101.82,101.79,101.81,491700000.0
2007-08-07 04:47:00,101.81,101.82,101.79,101.805,490700001.0
2007-08-07 04:48:00,101.805,101.81,101.78,101.79,491900000.0
2007-08-07 04:49:00,101.79,101.79,101.77,101.78,246400000.0
2007-08-07 04:50:00,101.79,101.79,101.765,101.775,726500000.0
2007-08-07 04:51:00,101.775,101.78,101.77,101.78,644599995.0
2007-08-07 04:52:00,101.78,101.78,101.76,101.77,583600003.0
2007-08-07 04:53:00,101.77,101.79,101.77,101.79,558099999.0
2007-08-07 04:54:00,101.785,101.81,101.77,101.8,1146899983.0
2007-08-07 04:55:00,101.795,101.81,101.77,101.8,215800000.0
2007-08-07 04:56:00,101.8,101.82,101.79,101.82,574500004.0
2007-08-07 04:57:00,101.81,101.86,101.81,101.85,787099998.0
2007-08-07 04:58:00,101.85,101.87,101.82,101.83,1168800001.0
2007-08-07 04:59:00,101.83,101.83,101.8,101.82,743000001.0
2007-08-07 05:00:00,101.82,101.82,101.79,101.81,1112400000.0
2007-08-07 05:01:00,101.8,101.82,101.78,101.805,760999995.0
2007-08-07 05:02:00,101.805,101.83,101.8,101.82,1678599972.0
2007-08-07 05:03:00,101.82,101.82,101.81,101.82,1358000001.0
2007-08-07 05:04:00,101.83,101.84,101.78,101.82,849600005.0
2007-08-07 05:05:00,101.82,101.84,101.8,101.805,464499995.0
2007-08-07 05:06:00,101.805,101.82,101.8,101.8,270200000.0
2007-08-07 05:07:00,101.8,101.82,101.79,101.79,155700001.0
2007-08-07 05:08:00,101.78,101.82,101.76,101.815,759699993.0
2007-08-07 05:09:00,101.815,101.82,101.81,101.81,363399994.0
2007-08-07 05:10:00,101.81,101.84,101.78,101.84,269399998.0
2007-08-07 05:11:00,101.84,101.84,101.84,101.84,4000000.0
2007-08-07 05:12:00,101.84,101.84,101.82,101.82,157600000.0
2007-08-07 05:13:00,101.82,101.84,101.82,101.84,284799996.0
2007-08-07 05:14:00,101.84,101.86,101.83,101.85,810799980.0
2007-08-07 05:15:00,101.85,101.85,101.83,101.85,387400002.0
2007-08-07 05:16:00,101.85,101.85,101.84,101.85,180600002.0
2007-08-07 05:17:00,101.85,101.85,101.84,101.85,245600004.0
2007-08-07 05:18:00,101.85,101.87,101.82,101.86,504899998.0
2007-08-07 05:19:00,101.86,101.87,101.83,101.86,319899997.0
2007-08-07 05:20:00,101.85,101.87,101.84,101.87,608999999.0
2007-08-07 05:21:00,101.855,101.86,101.85,101.85,476800002.0
2007-08-07 05:22:00,101.85,101.86,101.85,101.85,226400001.0
2007-08-07 05:23:00,101.84,101.84,101.82,101.83,306999999.0
2007-08-07 05:24:00,101.831,101.831,101.786,101.801,391100000.0
2007-08-07 05:25:00,101.777,101.82,101.777,101.8,964899997.0
2007-08-07 05:26:00,101.791,101.823,101.774,101.812,584199999.0
2007-08-07 05:27:00,101.83,101.83,101.83,101.83,108000000.0
2007-08-07 05:28:00,101.83,101.83,101.82,101.83,425500000.0
2007-08-07 05:29:00,101.83,101.84,101.82,101.83,378800000.0
2007-08-07 05:30:00,101.84,101.84,101.79,101.83,489100000.0
2007-08-07 05:31:00,101.84,101.85,101.83,101.83,268099996.0
2007-08-07 05:32:00,101.84,101.85,101.83,101.835,545100003.0
2007-08-07 05:33:00,101.835,101.84,101.83,101.84,360500003.0
2007-08-07 05:34:00,101.84,101.85,101.84,101.85,100000000.0
2007-08-07 05:35:00,101.85,101.88,101.84,101.88,376899999.0
2007-08-07 05:36:00,101.88,101.88,101.86,101.87,293200000.0
2007-08-07 05:37:00,101.86,101.88,101.86,101.87,547800001.0
2007-08-07 05:38:00,101.86,101.86,101.83,101.86,551499998.0
2007-08-07 05:39:00,101.86,101.87,101.84,101.87,320200001.0
2007-08-07 05:40:00,101.86,101.88,101.86,101.87,341899999.0
2007-08-07 05:41:00,101.865,101.87,101.855,101.86,315500001.0
2007-08-07 05:42:00,101.86,101.86,101.84,101.84,191900000.0
2007-08-07 05:43:00,101.86,101.87,101.86,101.87,178900000.0
2007-08-07 05:44:00,101.86,101.87,101.86,101.86,311900000.0
2007-08-07 05:45:00,101.86,101.87,101.83,101.84,253700001.0
2007-08-07 05:46:00,101.835,101.84,101.835,101.84,45600000.0
2007-08-07 05:47:00,101.84,101.84,101.84,101.84,62400000.0
2007-08-07 05:48:00,101.84,101.84,101.82,101.83,265300000.0
2007-08-07 05:49:00,101.83,101.84,101.82,101.83,205000001.0
2007-08-07 05:50:00,101.82,101.83,101.8,101.8,296500000.0
2007-08-07 05:51:00,101.8,101.81,101.79,101.79,380800002.0
2007-08-07 05:52:00,101.79,101.79,101.77,101.78,270299998.0
2007-08-07 05:53:00,101.77,101.78,101.77,101.78,121599998.0
2007-08-07 05:54:00,101.78,101.79,101.77,101.79,392799992.0
2007-08-07 05:55:00,101.78,101.78,101.77,101.78,156000000.0
2007-08-07 05:56:00,101.78,101.79,101.77,101.77,153699999.0
2007-08-07 05:57:00,101.77,101.78,101.765,101.77,412599999.0
2007-08-07 05:58:00,101.77,101.77,101.76,101.76,474400000.0
2007-08-07 05:59:00,101.76,101.78,101.75,101.77,736599996.0
2007-08-07 06:00:00,101.77,101.77,101.76,101.77,273699997.0
2007-08-07 06:01:00,101.77,101.8,101.76,101.8,631099994.0
2007-08-07 06:02:00,101.8,101.8,101.8,101.8,55200000.0
2007-08-07 06:03:00,101.8,101.8,101.79,101.8,32000000.0
2007-08-07 06:04:00,101.79,101.8,101.78,101.79,151100000.0
2007-08-07 06:05:00,101.8,101.81,101.78,101.78,717600004.0
2007-08-07 06:06:00,101.78,101.8,101.77,101.8,517599996.0
2007-08-07 06:07:00,101.8,101.8,101.78,101.78,92600000.0
2007-08-07 06:08:00,101.775,101.79,101.77,101.78,184500001.0
2007-08-07 06:09:00,101.78,101.78,101.765,101.77,66700002.0
2007-08-07 06:10:00,101.77,101.79,101.75,101.77,546400005.0
2007-08-07 06:11:00,101.77,101.77,101.75,101.77,553900000.0
2007-08-07 06:12:00,101.77,101.78,101.76,101.77,341600000.0
2007-08-07 06:13:00,101.77,101.78,101.76,101.77,290699998.0
2007-08-07 06:14:00,101.77,101.77,101.77,101.77,72800000.0
2007-08-07 06:15:00,101.77,101.84,101.77,101.83,1097099999.0
2007-08-07 06:16:00,101.83,101.83,101.81,101.81,303500000.0
2007-08-07 06:17:00,101.82,101.85,101.82,101.85,338299999.0
2007-08-07 06:18:00,101.84,101.84,101.82,101.84,553700000.0
2007-08-07 06:19:00,101.84,101.84,101.81,101.82,650200003.0
2007-08-07 06:20:00,101.81,101.82,101.8,101.81,238400001.0
2007-08-07 06:21:00,101.81,101.81,101.79,101.8,151200000.0
2007-08-07 06:22:00,101.8,101.82,101.8,101.81,192600000.0
2007-08-07 06:23:00,101.81,101.81,101.795,101.795,181200002.0
2007-08-07 06:24:00,101.8,101.8,101.78,101.78,53600000.0
2007-08-07 06:25:00,101.78,101.79,101.75,101.77,1264499994.0
2007-08-07 06:26:00,101.78,101.78,101.75,101.75,423799996.0
2007-08-07 06:27:00,101.76,101.78,101.75,101.77,405300001.0
2007-08-07 06:28:00,101.77,101.78,101.76,101.78,436000000.0
2007-08-07 06:29:00,101.77,101.79,101.76,101.79,928200004.0
2007-08-07 06:30:00,101.79,101.79,101.77,101.79,473599997.0
2007-08-07 06:31:00,101.8,101.8,101.79,101.79,95200000.0
2007-08-07 06:32:00,101.79,101.81,101.78,101.8,417600003.0
2007-08-07 06:33:00,101.81,101.83,101.8,101.82,1043200000.0
2007-08-07 06:34:00,101.81,101.85,101.81,101.83,1451000005.0
2007-08-07 06:35:00,101.84,101.84,101.79,101.8,1676599987.0
2007-08-07 06:36:00,101.79,101.82,101.79,101.8,1942200014.0
2007-08-07 06:37:00,101.8,101.82,101.8,101.81,1339700002.0
2007-08-07 06:38:00,101.81,101.82,101.8,101.8,781300007.0
2007-08-07 06:39:00,101.8,101.81,101.8,101.81,1121100023.0
2007-08-07 06:40:00,101.81,101.81,101.79,101.795,103700000.0
2007-08-07 06:41:00,101.795,101.8,101.79,101.8,148500002.0
2007-08-07 06:42:00,101.8,101.8,101.77,101.78,970800002.0
2007-08-07 06:43:00,101.78,101.78,101.76,101.77,1701099997.0
2007-08-07 06:44:00,101.77,101.79,101.76,101.79,952099995.0
2007-08-07 06:45:00,101.79,101.79,101.77,101.785,767300010.0
2007-08-07 06:46:00,101.79,101.83,101.79,101.81,994700000.0
2007-08-07 06:47:00,101.81,101.83,101.8,101.81,164900002.0
2007-08-07 06:48:00,101.81,101.82,101.79,101.81,660400000.0
2007-08-07 06:49:00,101.81,101.83,101.81,101.82,655799995.0
2007-08-07 06:50:00,101.82,101.82,101.81,101.82,76600000.0
2007-08-07 06:51:00,101.82,101.82,101.81,101.81,157000000.0
2007-08-07 06:52:00,101.81,101.82,101.8,101.8,358400000.0
2007-08-07 06:53:00,101.8,101.81,101.78,101.79,534700002.0
2007-08-07 06:54:00,101.8,101.8,101.79,101.8,238400000.0
2007-08-07 06:55:00,101.8,101.81,101.785,101.8,717899998.0
2007-08-07 06:56:00,101.8,101.8,101.79,101.8,381000002.0
2007-08-07 06:57:00,101.8,101.8,101.78,101.79,205600003.0
2007-08-07 06:58:00,101.79,101.81,101.77,101.8,817500000.0
2007-08-07 06:59:00,101.8,101.82,101.79,101.82,386699995.0
2007-08-07 07:00:00,101.82,101.82,101.795,101.8,436700001.0
2007-08-07 07:01:00,101.8,101.82,101.795,101.81,334599994.0
2007-08-07 07:02:00,101.81,101.81,101.79,101.795,293100000.0
2007-08-07 07:03:00,101.8,101.81,101.795,101.81,223999997.0
2007-08-07 07:04:00,101.81,101.81,101.8,101.8,368800000.0
2007-08-07 07:05:00,101.81,101.81,101.8,101.8,559100002.0
2007-08-07 07:06:00,101.8,101.82,101.8,101.81,512000000.0
2007-08-07 07:07:00,101.81,101.82,101.81,101.81,439800000.0
2007-08-07 07:08:00,101.81,101.82,101.8,101.8,482800001.0
2007-08-07 07:09:00,101.79,101.79,101.76,101.77,593500003.0
2007-08-07 07:10:00,101.76,101.78,101.76,101.77,774099998.0
2007-08-07 07:11:00,101.78,101.78,101.77,101.77,51200000.0
2007-08-07 07:12:00,101.77,101.77,101.765,101.77,425200002.0
2007-08-07 07:13:00,101.77,101.78,101.76,101.77,827200004.0
2007-08-07 07:14:00,101.77,101.78,101.75,101.76,655500003.0
2007-08-07 07:15:00,101.77,101.77,101.75,101.76,272900001.0
2007-08-07 07:16:00,101.76,101.77,101.76,101.77,247200000.0
2007-08-07 07:17:00,101.77,101.78,101.75,101.77,853399999.0
2007-08-07 07:18:00,101.77,101.78,101.77,101.78,263100000.0
2007-08-07 07:19:00,101.78,101.78,101.78,101.78,98400000.0
2007-08-07 07:20:00,101.78,101.78,101.78,101.78,132000000.0
2007-08-07 07:21:00,101.78,101.8,101.78,101.8,343900000.0
2007-08-07 07:22:00,101.81,101.81,101.79,101.79,251200000.0
2007-08-07 07:23:00,101.79,101.79,101.79,101.79,227200000.0
2007-08-07 07:24:00,101.79,101.79,101.78,101.78,266400000.0
2007-08-07 07:25:00,101.78,101.78,101.77,101.78,521200001.0
2007-08-07 07:26:00,101.78,101.78,101.77,101.77,130900000.0
2007-08-07 07:27:00,101.77,101.77,101.75,101.76,535900000.0
2007-08-07 07:28:00,101.77,101.77,101.75,101.76,152900002.0
2007-08-07 07:29:00,101.76,101.79,101.76,101.79,114200000.0
2007-08-07 07:30:00,101.79,101.8,101.77,101.8,486899993.0
2007-08-07 07:31:00,101.8,101.82,101.8,101.81,244399998.0
2007-08-07 07:32:00,101.81,101.86,101.81,101.835,1362999996.0
2007-08-07 07:33:00,101.835,101.86,101.835,101.86,1180499995.0
2007-08-07 07:34:00,101.85,101.86,101.84,101.85,830299997.0
2007-08-07 07:35:00,101.86,101.87,101.84,101.85,1082899991.0
2007-08-07 07:36:00,101.85,101.88,101.84,101.87,1234099989.0
2007-08-07 07:37:00,101.86,101.87,101.84,101.86,1317099996.0
2007-08-07 07:38:00,101.87,101.88,101.86,101.87,537299996.0
2007-08-07 07:39:00,101.87,101.88,101.86,101.86,553599998.0
2007-08-07 07:40:00,101.86,101.87,101.85,101.87,810400005.0
2007-08-07 07:41:00,101.87,101.88,101.87,101.87,239200001.0
2007-08-07 07:42:00,101.87,101.9,101.86,101.89,865700000.0
2007-08-07 07:43:00,101.89,101.91,101.89,101.91,769599994.0
2007-08-07 07:44:00,101.91,101.91,101.89,101.91,516400006.0
2007-08-07 07:45:00,101.91,101.94,101.885,101.93,898499999.0
2007-08-07 07:46:00,101.92,101.92,101.9,101.92,243900001.0
2007-08-07 07:47:00,101.92,101.93,101.89,101.9,581700005.0
2007-08-07 07:48:00,101.89,101.9,101.87,101.89,1102700000.0
2007-08-07 07:49:00,101.89,101.89,101.87,101.89,544099997.0
2007-08-07 07:50:00,101.89,101.9,101.89,101.9,252800000.0
2007-08-07 07:51:00,101.9,101.9,101.88,101.89,278700000.0
2007-08-07 07:52:00,101.89,101.89,101.87,101.87,168600000.0
2007-08-07 07:53:00,101.88,101.88,101.855,101.87,531900006.0
2007-08-07 07:54:00,101.87,101.88,101.85,101.86,595400002.0
2007-08-07 07:55:00,101.86,101.9,101.86,101.9,697700005.0
2007-08-07 07:56:00,101.89,101.89,101.86,101.87,491799999.0
2007-08-07 07:57:00,101.87,101.88,101.85,101.85,321700000.0
2007-08-07 07:58:00,101.86,101.88,101.85,101.87,1334800007.0
2007-08-07 07:59:00,101.88,101.91,101.87,101.89,919900000.0
2007-08-07 08:00:00,101.89,101.91,101.88,101.91,839699999.0
2007-08-07 08:01:00,101.91,101.94,101.895,101.94,774499997.0
2007-08-07 08:02:00,101.94,101.95,101.92,101.93,942699992.0
2007-08-07 08:03:00,101.93,101.97,101.92,101.97,1058799990.0
2007-08-07 08:04:00,101.97,101.97,101.95,101.96,1029500000.0
2007-08-07 08:05:00,101.96,101.98,101.935,101.96,567200000.0
2007-08-07 08:06:00,101.96,101.97,101.92,101.95,1121900002.0
2007-08-07 08:07:00,101.95,101.99,101.94,101.98,1070200000.0
2007-08-07 08:08:00,101.98,101.98,101.95,101.96,263700000.0
2007-08-07 08:09:00,101.96,101.96,101.93,101.95,395099997.0
2007-08-07 08:10:00,101.95,101.96,101.95,101.96,144000000.0
2007-08-07 08:11:00,101.96,101.96,101.95,101.95,666400002.0
2007-08-07 08:12:00,101.95,101.97,101.95,101.96,1272400006.0
2007-08-07 08:13:00,101.95,101.96,101.92,101.92,448500002.0
2007-08-07 08:14:00,101.91,101.93,101.9,101.92,595699993.0
2007-08-07 08:15:00,101.92,101.93,101.9,101.9,211200000.0
2007-08-07 08:16:00,101.91,101.91,101.9,101.91,222900003.0
2007-08-07 08:17:00,101.91,101.92,101.9,101.9,543900000.0
2007-08-07 08:18:00,101.9,101.9,101.87,101.89,393000000.0
2007-08-07 08:19:00,101.87,101.9,101.86,101.89,1025199996.0
2007-08-07 08:20:00,101.89,101.9,101.87,101.9,381399999.0
2007-08-07 08:21:00,101.89,101.91,101.89,101.91,1197600003.0
2007-08-07 08:22:00,101.91,101.95,101.9,101.94,1267000005.0
2007-08-07 08:23:00,101.94,101.94,101.89,101.89,1320899999.0
2007-08-07 08:24:00,101.89,101.92,101.89,101.91,1545000000.0
2007-08-07 08:25:00,101.91,101.93,101.89,101.9,1427500001.0
2007-08-07 08:26:00,101.9,101.94,101.9,101.92,1570599993.0
2007-08-07 08:27:00,101.915,101.94,101.905,101.93,619300000.0
2007-08-07 08:28:00,101.93,101.94,101.92,101.93,671500003.0
2007-08-07 08:29:00,101.93,101.95,101.91,101.92,998700000.0
2007-08-07 08:30:00,101.92,101.95,101.92,101.95,1412199990.0
2007-08-07 08:31:00,101.95,101.97,101.95,101.96,524200001.0
2007-08-07 08:32:00,101.96,101.97,101.96,101.97,723600004.0
2007-08-07 08:33:00,101.97,101.97,101.93,101.94,861600005.0
2007-08-07 08:34:00,101.94,101.95,101.925,101.925,900800008.0
2007-08-07 08:35:00,101.93,101.94,101.92,101.93,330500002.0
2007-08-07 08:36:00,101.93,101.95,101.93,101.95,627099994.0
2007-08-07 08:37:00,101.95,101.96,101.945,101.95,1465299987.0
2007-08-07 08:38:00,101.95,101.96,101.95,101.95,594800006.0
2007-08-07 08:39:00,101.96,101.96,101.93,101.95,379199998.0
2007-08-07 08:40:00,101.95,101.95,101.94,101.95,102400000.0
2007-08-07 08:41:00,101.95,101.95,101.94,101.95,271300003.0
2007-08-07 08:42:00,101.95,102.0,101.95,101.99,828599999.0
2007-08-07 08:43:00,101.99,102.0,101.97,101.99,1153499995.0
2007-08-07 08:44:00,101.99,102.01,101.975,101.99,1172300003.0
2007-08-07 08:45:00,102.0,102.0,101.98,101.98,700100002.0
2007-08-07 08:46:00,101.98,102.01,101.97,102.0,1142700013.0
2007-08-07 08:47:00,101.99,101.995,101.95,101.97,1485599998.0
2007-08-07 08:48:00,101.97,101.98,101.94,101.96,1210500005.0
2007-08-07 08:49:00,101.97,101.97,101.95,101.95,1026099994.0
2007-08-07 08:50:00,101.95,101.96,101.92,101.93,1134100004.0
2007-08-07 08:51:00,101.93,101.94,101.91,101.93,503599999.0
2007-08-07 08:52:00,101.93,101.93,101.93,101.93,284800005.0
2007-08-07 08:53:00,101.93,101.93,101.93,101.93,389900003.0
2007-08-07 08:54:00,101.93,101.96,101.93,101.95,1536400003.0
2007-08-07 08:55:00,101.93,101.98,101.93,101.98,1329900003.0
2007-08-07 08:56:00,101.99,101.99,101.95,101.98,1329900003.0
2007-08-07 08:57:00,101.98,102.03,101.96,102.03,1233199999.0
2007-08-07 08:58:00,102.04,102.04,102.005,102.02,1233199999.0
2007-08-07 08:59:00,102.02,102.02,101.97,101.97,787400004.0
2007-08-07 09:00:00,101.97,101.98,101.95,101.98,1137199998.0
2007-08-07 09:01:00,101.98,101.99,101.96,101.975,1874500004.0
2007-08-07 09:02:00,101.975,101.99,101.96,101.98,416899994.0
2007-08-07 09:03:00,101.98,102.01,101.975,102.0,981000002.0
2007-08-07 09:04:00,102.0,102.02,101.99,102.01,919200001.0
2007-08-07 09:05:00,102.0,102.02,101.99,102.01,1065199997.0
2007-08-07 09:06:00,102.01,102.01,101.97,101.99,1075899997.0
2007-08-07 09:07:00,101.98,101.985,101.955,101.965,916699995.0
2007-08-07 09:08:00,101.94,101.96,101.91,101.94,1902200013.0
2007-08-07 09:09:00,101.91,101.94,101.91,101.93,1902200013.0
2007-08-07 09:10:00,101.94,101.94,101.92,101.94,1902200013.0
2007-08-07 09:11:00,101.93,101.94,101.88,101.91,2114900002.0
2007-08-07 09:12:00,101.87,101.89,101.86,101.89,1688700009.0
2007-08-07 09:13:00,101.89,101.92,101.86,101.895,1688700009.0
2007-08-07 09:14:00,101.91,101.93,101.9,101.92,795899996.0
2007-08-07 09:15:00,101.91,101.92,101.9,101.92,647199994.0
2007-08-07 09:16:00,101.92,101.92,101.9,101.9,242200002.0
2007-08-07 09:17:00,101.9,101.91,101.87,101.895,967700004.0
2007-08-07 09:18:00,101.9,101.92,101.89,101.9,2098000003.0
2007-08-07 09:19:00,101.91,101.92,101.89,101.89,1233300005.0
2007-08-07 09:20:00,101.89,101.89,101.87,101.87,2060299997.0
2007-08-07 09:21:00,101.87,101.89,101.86,101.88,1024699995.0
2007-08-07 09:22:00,101.89,101.89,101.87,101.87,2085000020.0
2007-08-07 09:23:00,101.86,101.89,101.86,101.88,2085000020.0
2007-08-07 09:24:00,101.88,101.91,101.87,101.88,1002000001.0
2007-08-07 09:25:00,101.88,101.9,101.88,101.9,1488700009.0
2007-08-07 09:26:00,101.89,101.91,101.88,101.9,1658000012.0
2007-08-07 09:27:00,101.91,101.91,101.85,101.87,1980999998.0
2007-08-07 09:28:00,101.87,101.92,101.87,101.9,1980999998.0
2007-08-07 09:29:00,101.9,101.92,101.89,101.9,576099997.0
2007-08-07 09:30:00,101.9,101.9,101.88,101.9,1248799997.0
2007-08-07 09:31:00,101.9,101.9,101.83,101.83,1332500013.0
2007-08-07 09:32:00,101.8,101.87,101.8,101.87,1564599998.0
2007-08-07 09:33:00,101.87,101.88,101.84,101.84,1564599998.0
2007-08-07 09:34:00,101.84,101.85,101.81,101.81,1537000005.0
2007-08-07 09:35:00,101.82,101.84,101.81,101.81,1942700007.0
2007-08-07 09:36:00,101.81,101.84,101.8,101.83,1318099998.0
2007-08-07 09:37:00,101.83,101.84,101.79,101.8,1073699997.0
2007-08-07 09:38:00,101.8,101.81,101.79,101.81,584100012.0
2007-08-07 09:39:00,101.81,101.82,101.78,101.81,1167900010.0
2007-08-07 09:40:00,101.81,101.81,101.795,101.81,623000009.0
2007-08-07 09:41:00,101.81,101.82,101.79,101.81,690799996.0
2007-08-07 09:42:00,101.81,101.81,101.79,101.81,201000000.0
2007-08-07 09:43:00,101.8,101.81,101.8,101.81,682300007.0
2007-08-07 09:44:00,101.81,101.83,101.79,101.83,1134800011.0
2007-08-07 09:45:00,101.83,101.84,101.83,101.84,948800002.0
2007-08-07 09:46:00,101.84,101.85,101.83,101.84,1334199997.0
2007-08-07 09:47:00,101.84,101.855,101.82,101.855,1534200008.0
2007-08-07 09:48:00,101.86,101.87,101.81,101.845,1753200005.0
2007-08-07 09:49:00,101.845,101.85,101.82,101.83,1578200008.0
2007-08-07 09:50:00,101.83,101.84,101.83,101.84,437300000.0
2007-08-07 09:51:00,101.84,101.84,101.83,101.84,296300001.0
2007-08-07 09:52:00,101.84,101.84,101.83,101.83,183800000.0
2007-08-07 09:53:00,101.835,101.85,101.83,101.85,1401600001.0
2007-08-07 09:54:00,101.85,101.89,101.84,101.88,884000002.0
2007-08-07 09:55:00,101.88,101.88,101.86,101.875,843900016.0
2007-08-07 09:56:00,101.88,101.88,101.86,101.87,922500006.0
2007-08-07 09:57:00,101.87,101.89,101.865,101.87,829400001.0
2007-08-07 09:58:00,101.87,101.88,101.86,101.86,612199996.0
2007-08-07 09:59:00,101.86,101.89,101.84,101.89,1826900001.0
2007-08-07 10:00:00,101.89,101.91,101.87,101.89,1398700005.0
2007-08-07 10:01:00,101.89,101.91,101.885,101.91,870400003.0
2007-08-07 10:02:00,101.9,101.91,101.89,101.9,825700004.0
2007-08-07 10:03:00,101.9,101.92,101.895,101.92,1060500000.0
2007-08-07 10:04:00,101.92,101.93,101.91,101.925,1621500001.0
2007-08-07 10:05:00,101.93,101.93,101.91,101.92,907300002.0
2007-08-07 10:06:00,101.92,101.93,101.9,101.9,870500000.0
2007-08-07 10:07:00,101.9,101.91,101.89,101.89,611299999.0
2007-08-07 10:08:00,101.89,101.9,101.87,101.9,341700001.0
2007-08-07 10:09:00,101.895,101.93,101.88,101.92,1186899997.0
2007-08-07 10:10:00,101.91,101.93,101.9,101.91,1721800001.0
2007-08-07 10:11:00,101.91,101.91,101.89,101.89,1688200007.0
2007-08-07 10:12:00,101.89,101.93,101.89,101.91,1283799995.0
2007-08-07 10:13:00,101.91,101.93,101.91,101.93,923800001.0
2007-08-07 10:14:00,101.93,101.94,101.91,101.91,1141400005.0
2007-08-07 10:15:00,101.92,101.93,101.91,101.92,581200001.0
2007-08-07 10:16:00,101.92,101.93,101.92,101.925,1012699995.0
2007-08-07 10:17:00,101.925,101.93,101.91,101.92,1069699996.0
2007-08-07 10:18:00,101.92,101.93,101.91,101.91,543599998.0
2007-08-07 10:19:00,101.91,101.91,101.85,101.88,1628599989.0
2007-08-07 10:20:00,101.88,101.88,101.85,101.85,1458299998.0
2007-08-07 10:21:00,101.86,101.88,101.83,101.84,1541199979.0
2007-08-07 10:22:00,101.84,101.86,101.84,101.84,659299992.0
2007-08-07 10:23:00,101.84,101.84,101.83,101.84,700700004.0
2007-08-07 10:24:00,101.84,101.87,101.835,101.85,1601900008.0
2007-08-07 10:25:00,101.86,101.9,101.85,101.88,1327900004.0
2007-08-07 10:26:00,101.87,101.88,101.85,101.865,994899992.0
2007-08-07 10:27:00,101.865,101.87,101.84,101.87,1105300001.0
2007-08-07 10:28:00,101.87,101.87,101.84,101.86,1293799991.0
2007-08-07 10:29:00,101.86,101.86,101.85,101.85,386799991.0
2007-08-07 10:30:00,101.85,101.86,101.85,101.85,297899996.0
2007-08-07 10:31:00,101.85,101.86,101.82,101.83,645899997.0
2007-08-07 10:32:00,101.82,101.82,101.79,101.79,1141300002.0
2007-08-07 10:33:00,101.79,101.79,101.76,101.77,365100000.0
2007-08-07 10:34:00,101.78,101.78,101.76,101.78,1328499993.0
2007-08-07 10:35:00,101.78,101.79,101.765,101.77,1107900001.0
2007-08-07 10:36:00,101.77,101.81,101.77,101.81,1295699993.0
2007-08-07 10:37:00,101.82,101.87,101.82,101.87,1137599984.0
2007-08-07 10:38:00,101.86,101.87,101.83,101.83,1137599984.0
2007-08-07 10:39:00,101.83,101.85,101.76,101.77,1225299998.0
2007-08-07 10:40:00,101.77,101.78,101.74,101.745,1186799996.0
2007-08-07 10:41:00,101.76,101.76,101.69,101.69,1706100001.0
2007-08-07 10:42:00,101.66,101.69,101.57,101.66,1065999993.0
2007-08-07 10:43:00,101.66,101.67,101.65,101.66,1065999993.0
2007-08-07 10:44:00,101.66,101.68,101.61,101.645,1755200004.0
2007-08-07 10:45:00,101.645,101.69,101.615,101.69,1374599988.0
2007-08-07 10:46:00,101.69,101.695,101.66,101.665,1344700000.0
2007-08-07 10:47:00,101.66,101.69,101.66,101.67,1136899998.0
2007-08-07 10:48:00,101.67,101.69,101.66,101.66,1114700004.0
2007-08-07 10:49:00,101.66,101.67,101.66,101.66,665799998.0
2007-08-07 10:50:00,101.66,101.67,101.63,101.64,1890400007.0
2007-08-07 10:51:00,101.64,101.67,101.63,101.64,958000008.0
2007-08-07 10:52:00,101.64,101.65,101.62,101.64,1582900020.0
2007-08-07 10:53:00,101.64,101.64,101.6,101.6,1748400001.0
2007-08-07 10:54:00,101.6,101.6,101.55,101.55,1646000003.0
2007-08-07 10:55:00,101.58,101.61,101.57,101.6,1646000003.0
2007-08-07 10:56:00,101.6,101.63,101.59,101.62,1830199997.0
2007-08-07 10:57:00,101.62,101.64,101.61,101.63,1940800004.0
2007-08-07 10:58:00,101.63,101.65,101.63,101.65,681899997.0
2007-08-07 10:59:00,101.64,101.65,101.64,101.64,210400000.0
2007-08-07 11:00:00,101.64,101.65,101.62,101.64,969800006.0
2007-08-07 11:01:00,101.63,101.63,101.6,101.61,489000005.0
2007-08-07 11:02:00,101.61,101.64,101.61,101.64,1041700006.0
2007-08-07 11:03:00,101.64,101.64,101.62,101.63,1148300002.0
2007-08-07 11:04:00,101.63,101.65,101.62,101.65,1714400009.0
2007-08-07 11:05:00,101.65,101.66,101.63,101.65,1694400020.0
2007-08-07 11:06:00,101.65,101.65,101.63,101.64,2112900002.0
2007-08-07 11:07:00,101.63,101.68,101.63,101.67,1604499996.0
2007-08-07 11:08:00,101.67,101.68,101.66,101.66,681599993.0
2007-08-07 11:09:00,101.66,101.69,101.66,101.68,542600004.0
2007-08-07 11:10:00,101.68,101.7,101.68,101.69,553400000.0
2007-08-07 11:11:00,101.69,101.7,101.68,101.69,1307999991.0
2007-08-07 11:12:00,101.69,101.72,101.68,101.72,801699999.0
2007-08-07 11:13:00,101.72,101.73,101.71,101.725,795300007.0
2007-08-07 11:14:00,101.72,101.72,101.705,101.71,802899998.0
2007-08-07 11:15:00,101.71,101.725,101.71,101.71,614300000.0
2007-08-07 11:16:00,101.72,101.72,101.7,101.705,521500002.0
2007-08-07 11:17:00,101.78,101.78,101.69,101.69,1430699993.0
2007-08-07 11:18:00,101.675,101.69,101.66,101.67,1430699993.0
2007-08-07 11:19:00,101.67,101.68,101.66,101.67,809699999.0
2007-08-07 11:20:00,101.67,101.67,101.66,101.67,259699998.0
2007-08-07 11:21:00,101.67,101.67,101.67,101.67,64000000.0
2007-08-07 11:22:00,101.67,101.67,101.65,101.67,501499998.0
2007-08-07 11:23:00,101.67,101.67,101.65,101.65,639799996.0
2007-08-07 11:24:00,101.65,101.67,101.65,101.66,467499999.0
2007-08-07 11:25:00,101.66,101.66,101.65,101.65,499799999.0
2007-08-07 11:26:00,101.65,101.66,101.62,101.63,531799996.0
2007-08-07 11:27:00,101.63,101.63,101.595,101.6,1185100003.0
2007-08-07 11:28:00,101.6,101.61,101.595,101.595,1100799982.0
2007-08-07 11:29:00,101.6,101.62,101.6,101.62,263100001.0
2007-08-07 11:30:00,101.62,101.62,101.58,101.58,506399999.0
2007-08-07 11:31:00,101.58,101.59,101.56,101.59,638800002.0
2007-08-07 11:32:00,101.59,101.59,101.57,101.58,894200001.0
2007-08-07 11:33:00,101.58,101.6,101.56,101.58,1478800003.0
2007-08-07 11:34:00,101.58,101.59,101.57,101.59,672399998.0
2007-08-07 11:35:00,101.58,101.6,101.58,101.595,862600001.0
2007-08-07 11:36:00,101.6,101.6,101.57,101.59,974400000.0
2007-08-07 11:37:00,101.595,101.63,101.595,101.62,543500000.0
2007-08-07 11:38:00,101.615,101.615,101.6,101.61,537100000.0
2007-08-07 11:39:00,101.6,101.62,101.6,101.62,1075100002.0
2007-08-07 11:40:00,101.62,101.62,101.6,101.61,977499999.0
2007-08-07 11:41:00,101.6,101.64,101.6,101.64,1188800004.0
2007-08-07 11:42:00,101.65,101.65,101.62,101.63,1188800004.0
2007-08-07 11:43:00,101.63,101.64,101.61,101.61,1506500000.0
2007-08-07 11:44:00,101.62,101.63,101.61,101.62,559200000.0
2007-08-07 11:45:00,101.62,101.62,101.6,101.62,931700000.0
2007-08-07 11:46:00,101.62,101.67,101.62,101.665,1012300000.0
2007-08-07 11:47:00,101.67,101.685,101.66,101.68,753400003.0
2007-08-07 11:48:00,101.68,101.71,101.67,101.7,663899997.0
2007-08-07 11:49:00,101.705,101.71,101.67,101.67,430100001.0
2007-08-07 11:50:00,101.67,101.69,101.67,101.68,682299998.0
2007-08-07 11:51:00,101.68,101.68,101.66,101.66,364799995.0
2007-08-07 11:52:00,101.66,101.675,101.66,101.67,654000002.0
2007-08-07 11:53:00,101.67,101.68,101.67,101.68,213799999.0
2007-08-07 11:54:00,101.68,101.68,101.68,101.68,181300000.0
2007-08-07 11:55:00,101.68,101.69,101.68,101.68,174799999.0
2007-08-07 11:56:00,101.68,101.68,101.67,101.68,380700001.0
2007-08-07 11:57:00,101.68,101.69,101.67,101.69,437500001.0
2007-08-07 11:58:00,101.69,101.69,101.68,101.69,161799999.0
2007-08-07 11:59:00,101.69,101.7,101.685,101.69,306200001.0
2007-08-07 12:00:00,101.69,101.72,101.69,101.71,866699999.0
2007-08-07 12:01:00,101.71,101.71,101.69,101.71,585000001.0
2007-08-07 12:02:00,101.71,101.71,101.62,101.63,1141100002.0
2007-08-07 12:03:00,101.63,101.63,101.61,101.62,763300001.0
2007-08-07 12:04:00,101.62,101.63,101.595,101.62,917400001.0
2007-08-07 12:05:00,101.62,101.62,101.59,101.61,644200013.0
2007-08-07 12:06:00,101.61,101.61,101.58,101.59,264299999.0
2007-08-07 12:07:00,101.59,101.6,101.57,101.59,177700000.0
2007-08-07 12:08:00,101.59,101.59,101.56,101.58,920799996.0
2007-08-07 12:09:00,101.57,101.59,101.56,101.56,606199996.0
2007-08-07 12:10:00,101.56,101.57,101.52,101.57,918000001.0
2007-08-07 12:11:00,101.57,101.59,101.56,101.58,672900000.0
2007-08-07 12:12:00,101.58,101.58,101.56,101.57,126100000.0
2007-08-07 12:13:00,101.57,101.58,101.55,101.56,633199998.0
2007-08-07 12:14:00,101.56,101.57,101.56,101.56,282700001.0
2007-08-07 12:15:00,101.56,101.58,101.55,101.575,419600002.0
2007-08-07 12:16:00,101.58,101.59,101.57,101.58,410700003.0
2007-08-07 12:17:00,101.58,101.58,101.56,101.57,35100000.0
2007-08-07 12:18:00,101.57,101.59,101.57,101.58,309100002.0
2007-08-07 12:19:00,101.57,101.61,101.57,101.58,707100001.0
2007-08-07 12:20:00,101.58,101.59,101.58,101.58,529200005.0
2007-08-07 12:21:00,101.58,101.59,101.56,101.585,1093600007.0
2007-08-07 12:22:00,101.59,101.61,101.59,101.6,293699994.0
2007-08-07 12:23:00,101.6,101.61,101.6,101.61,568199994.0
2007-08-07 12:24:00,101.61,101.62,101.595,101.61,639100001.0
2007-08-07 12:25:00,101.61,101.62,101.6,101.6,338800001.0
2007-08-07 12:26:00,101.61,101.61,101.61,101.61,457100000.0
2007-08-07 12:27:00,101.61,101.61,101.61,101.61,123300000.0
2007-08-07 12:28:00,101.61,101.61,101.61,101.61,81000000.0
2007-08-07 12:29:00,101.61,101.61,101.585,101.59,385199992.0
2007-08-07 12:30:00,101.59,101.59,101.58,101.59,350699998.0
2007-08-07 12:31:00,101.6,101.61,101.575,101.59,1488499984.0
2007-08-07 12:32:00,101.59,101.59,101.56,101.57,910800001.0
2007-08-07 12:33:00,101.57,101.57,101.56,101.56,806499990.0
2007-08-07 12:34:00,101.57,101.57,101.53,101.54,1287399994.0
2007-08-07 12:35:00,101.54,101.55,101.53,101.54,318399994.0
2007-08-07 12:36:00,101.55,101.56,101.53,101.54,874700004.0
2007-08-07 12:37:00,101.53,101.55,101.53,101.54,1209900001.0
2007-08-07 12:38:00,101.54,101.55,101.54,101.54,273600000.0
2007-08-07 12:39:00,101.54,101.54,101.535,101.535,208600000.0
2007-08-07 12:40:00,101.54,101.55,101.53,101.54,864700002.0
2007-08-07 12:41:00,101.54,101.55,101.51,101.52,943299999.0
2007-08-07 12:42:00,101.52,101.53,101.51,101.53,456400005.0
2007-08-07 12:43:00,101.53,101.53,101.5,101.51,767100003.0
2007-08-07 12:44:00,101.5,101.53,101.5,101.52,961099999.0
2007-08-07 12:45:00,101.52,101.54,101.51,101.53,860900001.0
2007-08-07 12:46:00,101.53,101.53,101.5,101.5,784600009.0
2007-08-07 12:47:00,101.51,101.52,101.505,101.51,305200000.0
2007-08-07 12:48:00,101.51,101.52,101.48,101.49,768400003.0
2007-08-07 12:49:00,101.48,101.5,101.47,101.48,601400004.0
2007-08-07 12:50:00,101.47,101.5,101.47,101.49,1722299995.0
2007-08-07 12:51:00,101.49,101.49,101.47,101.48,409300003.0
2007-08-07 12:52:00,101.48,101.48,101.3,101.32,1505499996.0
2007-08-07 12:53:00,101.31,101.41,101.305,101.37,1505499996.0
2007-08-07 12:54:00,101.37,101.4,101.36,101.37,1189799999.0
2007-08-07 12:55:00,101.37,101.39,101.36,101.37,775400003.0
2007-08-07 12:56:00,101.37,101.4,101.35,101.39,1487399996.0
2007-08-07 12:57:00,101.39,101.39,101.35,101.36,953300004.0
2007-08-07 12:58:00,101.36,101.36,101.32,101.34,374400000.0
2007-08-07 12:59:00,101.34,101.36,101.32,101.34,1840800005.0
2007-08-07 13:00:00,101.34,101.35,101.29,101.31,1835500011.0
2007-08-07 13:01:00,101.3,101.33,101.3,101.33,522499999.0
2007-08-07 13:02:00,101.33,101.34,101.32,101.34,419000003.0
2007-08-07 13:03:00,101.34,101.36,101.33,101.36,424200004.0
2007-08-07 13:04:00,101.36,101.42,101.36,101.41,1012900000.0
2007-08-07 13:05:00,101.41,101.41,101.39,101.39,220200005.0
2007-08-07 13:06:00,101.4,101.43,101.39,101.42,835000000.0
2007-08-07 13:07:00,101.42,101.43,101.41,101.43,533600000.0
2007-08-07 13:08:00,101.43,101.45,101.41,101.41,1481299997.0
2007-08-07 13:09:00,101.42,101.42,101.385,101.405,1029200008.0
2007-08-07 13:10:00,101.41,101.42,101.4,101.42,1331600006.0
2007-08-07 13:11:00,101.42,101.43,101.4,101.42,910000003.0
2007-08-07 13:12:00,101.42,101.43,101.42,101.42,767900012.0
2007-08-07 13:13:00,101.415,101.435,101.41,101.435,771000000.0
2007-08-07 13:14:00,101.42,101.455,101.42,101.45,891100005.0
2007-08-07 13:15:00,101.44,101.44,101.43,101.44,699299993.0
2007-08-07 13:16:00,101.44,101.44,101.43,101.44,194100000.0
2007-08-07 13:17:00,101.44,101.44,101.42,101.435,642000002.0
2007-08-07 13:18:00,101.44,101.45,101.425,101.45,417899999.0
2007-08-07 13:19:00,101.45,101.45,101.43,101.44,447800000.0
2007-08-07 13:20:00,101.44,101.45,101.44,101.45,352000000.0
2007-08-07 13:21:00,101.45,101.45,101.42,101.43,394199996.0
2007-08-07 13:22:00,101.43,101.44,101.41,101.44,1306100000.0
2007-08-07 13:23:00,101.44,101.44,101.41,101.43,619899993.0
2007-08-07 13:24:00,101.43,101.44,101.42,101.43,344300004.0
2007-08-07 13:25:00,101.43,101.44,101.43,101.44,180600000.0
2007-08-07 13:26:00,101.44,101.445,101.42,101.43,716700005.0
2007-08-07 13:27:00,101.43,101.43,101.42,101.43,460699999.0
2007-08-07 13:28:00,101.43,101.44,101.42,101.435,407000002.0
2007-08-07 13:29:00,101.435,101.45,101.435,101.44,695899997.0
2007-08-07 13:30:00,101.44,101.45,101.43,101.44,254299999.0
2007-08-07 13:31:00,101.44,101.45,101.43,101.44,783200009.0
2007-08-07 13:32:00,101.44,101.44,101.43,101.44,190400006.0
2007-08-07 13:33:00,101.44,101.45,101.44,101.44,503999991.0
2007-08-07 13:34:00,101.44,101.44,101.42,101.43,1064799995.0
2007-08-07 13:35:00,101.42,101.43,101.42,101.43,456700002.0
2007-08-07 13:36:00,101.43,101.44,101.42,101.44,651200005.0
2007-08-07 13:37:00,101.44,101.46,101.43,101.455,771399997.0
2007-08-07 13:38:00,101.455,101.455,101.435,101.435,658100003.0
2007-08-07 13:39:00,101.44,101.45,101.43,101.43,728400003.0
2007-08-07 13:40:00,101.43,101.45,101.43,101.43,765300006.0
2007-08-07 13:41:00,101.43,101.45,101.42,101.43,481599995.0
2007-08-07 13:42:00,101.43,101.44,101.43,101.43,40600000.0
2007-08-07 13:43:00,101.43,101.46,101.42,101.43,2016700002.0
2007-08-07 13:44:00,101.43,101.44,101.43,101.44,213600000.0
2007-08-07 13:45:00,101.45,101.45,101.42,101.44,352100003.0
2007-08-07 13:46:00,101.44,101.46,101.44,101.46,220200001.0
2007-08-07 13:47:00,101.46,101.46,101.45,101.46,73599999.0
2007-08-07 13:48:00,101.45,101.46,101.45,101.45,105999997.0
2007-08-07 13:49:00,101.45,101.46,101.44,101.46,376300003.0
2007-08-07 13:50:00,101.46,101.48,101.46,101.47,144800000.0
2007-08-07 13:51:00,101.47,101.47,101.46,101.47,394499993.0
2007-08-07 13:52:00,101.47,101.47,101.465,101.465,226699999.0
2007-08-07 13:53:00,101.47,101.52,101.47,101.52,1090599998.0
2007-08-07 13:54:00,101.52,101.52,101.5,101.52,829700000.0
2007-08-07 13:55:00,101.52,101.53,101.5,101.5,575699997.0
2007-08-07 13:56:00,101.5,101.5,101.45,101.45,1056999986.0
2007-08-07 13:57:00,101.45,101.48,101.45,101.465,1190600003.0
2007-08-07 13:58:00,101.47,101.47,101.46,101.46,696200001.0
2007-08-07 13:59:00,101.46,101.46,101.45,101.46,466700001.0
2007-08-07 14:00:00,101.46,101.47,101.45,101.45,414599997.0
2007-08-07 14:01:00,101.45,101.45,101.415,101.43,1701899999.0
2007-08-07 14:02:00,101.425,101.44,101.425,101.44,367499995.0
2007-08-07 14:03:00,101.43,101.44,101.42,101.43,1436300008.0
2007-08-07 14:04:00,101.44,101.44,101.39,101.41,1886900004.0
2007-08-07 14:05:00,101.4,101.42,101.39,101.42,1886900004.0
2007-08-07 14:06:00,101.42,101.43,101.375,101.39,1771900000.0
2007-08-07 14:07:00,101.39,101.39,101.38,101.38,151599999.0
2007-08-07 14:08:00,101.37,101.38,101.355,101.38,533700002.0
2007-08-07 14:09:00,101.38,101.39,101.37,101.39,609599999.0
2007-08-07 14:10:00,101.39,101.39,101.37,101.375,1557499990.0
2007-08-07 14:11:00,101.38,101.38,101.37,101.38,573500005.0
2007-08-07 14:12:00,101.38,101.39,101.38,101.38,871000010.0
2007-08-07 14:13:00,101.38,101.39,101.37,101.38,788400002.0
2007-08-07 14:14:00,101.38,101.39,101.37,101.39,412699996.0
2007-08-07 14:15:00,101.39,101.39,101.38,101.39,134400000.0
2007-08-07 14:16:00,101.39,101.39,101.38,101.38,125600000.0
2007-08-07 14:17:00,101.39,101.4,101.37,101.37,594600004.0
2007-08-07 14:18:00,101.39,101.39,101.35,101.36,536500007.0
2007-08-07 14:19:00,101.37,101.38,101.35,101.37,384500005.0
2007-08-07 14:20:00,101.37,101.38,101.36,101.36,1274299988.0
2007-08-07 14:21:00,101.36,101.37,101.335,101.36,278699998.0
2007-08-07 14:22:00,101.36,101.36,101.33,101.34,274200001.0
2007-08-07 14:23:00,101.335,101.35,101.29,101.31,1909699995.0
2007-08-07 14:24:00,101.315,101.34,101.29,101.33,1248200000.0
2007-08-07 14:25:00,101.33,101.37,101.32,101.36,643200004.0
2007-08-07 14:26:00,101.33,101.37,101.32,101.37,1349199990.0
2007-08-07 14:27:00,101.34,101.38,101.34,101.37,1349199990.0
2007-08-07 14:28:00,101.37,101.38,101.345,101.345,1320900012.0
2007-08-07 14:29:00,101.345,101.39,101.32,101.34,2043200002.0
2007-08-07 14:30:00,101.34,101.34,101.32,101.34,905299999.0
2007-08-07 14:31:00,101.34,101.34,101.32,101.33,463799999.0
2007-08-07 14:32:00,101.33,101.34,101.24,101.26,1829499993.0
2007-08-07 14:33:00,101.26,101.27,101.24,101.27,2014700005.0
2007-08-07 14:34:00,101.27,101.29,101.26,101.27,2042899999.0
2007-08-07 14:35:00,101.265,101.3,101.26,101.29,2038400000.0
2007-08-07 14:36:00,101.3,101.32,101.28,101.32,1659800020.0
2007-08-07 14:37:00,101.32,101.33,101.29,101.3,1659800020.0
2007-08-07 14:38:00,101.3,101.3,101.24,101.27,1057499997.0
2007-08-07 14:39:00,101.27,101.29,101.26,101.28,707899990.0
2007-08-07 14:40:00,101.28,101.28,101.21,101.25,1874000010.0
2007-08-07 14:41:00,101.26,101.28,101.235,101.26,1874000010.0
2007-08-07 14:42:00,101.24,101.26,101.16,101.16,2028599998.0
2007-08-07 14:43:00,101.19,101.19,101.18,101.19,1703399996.0
2007-08-07 14:44:00,101.2,101.21,101.19,101.2,1703399996.0
2007-08-07 14:45:00,101.18,101.19,101.12,101.12,1589299991.0
2007-08-07 14:46:00,101.14,101.14,101.1,101.12,1589299991.0
2007-08-07 14:47:00,101.13,101.13,101.09,101.105,1589299991.0
2007-08-07 14:48:00,101.1,101.11,101.05,101.07,1625200001.0
2007-08-07 14:49:00,101.05,101.12,101.05,101.11,1653199995.0
2007-08-07 14:50:00,101.1,101.1,101.07,101.1,1653199995.0
2007-08-07 14:51:00,101.1,101.1,101.075,101.08,1653199995.0
2007-08-07 14:52:00,101.07,101.12,101.07,101.11,1347899994.0
2007-08-07 14:53:00,101.12,101.14,101.1,101.14,1055999999.0
2007-08-07 14:54:00,101.14,101.16,101.12,101.15,1548700008.0
2007-08-07 14:55:00,101.16,101.19,101.14,101.18,2001100006.0
2007-08-07 14:56:00,101.17,101.2,101.15,101.18,2001100006.0
2007-08-07 14:57:00,101.18,101.18,101.16,101.17,1429699997.0
2007-08-07 14:58:00,101.17,101.2,101.16,101.2,941200000.0
2007-08-07 14:59:00,101.2,101.21,101.19,101.19,1120599996.0
2007-08-07 15:00:00,101.19,101.2,101.18,101.19,1211900006.0
2007-08-07 15:01:00,101.19,101.21,101.19,101.19,504299999.0
2007-08-07 15:02:00,101.19,101.19,101.175,101.19,848300007.0
2007-08-07 15:03:00,101.19,101.19,101.18,101.19,629400000.0
2007-08-07 15:04:00,101.19,101.22,101.18,101.22,873700001.0
2007-08-07 15:05:00,101.22,101.23,101.21,101.21,678700000.0
2007-08-07 15:06:00,101.21,101.21,101.19,101.21,1457399997.0
2007-08-07 15:07:00,101.2,101.24,101.2,101.22,2066300001.0
2007-08-07 15:08:00,101.215,101.22,101.19,101.19,735799997.0
2007-08-07 15:09:00,101.19,101.19,101.17,101.18,543500000.0
2007-08-07 15:10:00,101.18,101.18,101.17,101.18,509299998.0
2007-08-07 15:11:00,101.18,101.19,101.175,101.175,308500000.0
2007-08-07 15:12:00,101.17,101.18,101.15,101.15,1650799995.0
2007-08-07 15:13:00,101.16,101.17,101.12,101.13,702400002.0
2007-08-07 15:14:00,101.13,101.16,101.13,101.16,749699997.0
2007-08-07 15:15:00,101.15,101.16,101.12,101.16,1086399990.0
2007-08-07 15:16:00,101.16,101.17,101.15,101.17,355800000.0
2007-08-07 15:17:00,101.17,101.19,101.155,101.18,531900003.0
2007-08-07 15:18:00,101.18,101.19,101.16,101.17,578000000.0
2007-08-07 15:19:00,101.14,101.19,101.14,101.18,809200009.0
2007-08-07 15:20:00,101.18,101.19,101.16,101.17,809200009.0
2007-08-07 15:21:00,101.18,101.19,101.17,101.17,1432800000.0
2007-08-07 15:22:00,101.18,101.22,101.18,101.18,1635099999.0
2007-08-07 15:23:00,101.18,101.2,101.18,101.2,250699998.0
2007-08-07 15:24:00,101.19,101.21,101.18,101.2,1409499988.0
2007-08-07 15:25:00,101.2,101.22,101.18,101.19,2037699998.0
2007-08-07 15:26:00,101.18,101.19,101.16,101.16,1473599999.0
2007-08-07 15:27:00,101.18,101.2,101.16,101.16,1473599999.0
2007-08-07 15:28:00,101.14,101.19,101.14,101.16,2023299994.0
2007-08-07 15:29:00,101.18,101.23,101.16,101.21,2023299994.0
2007-08-07 15:30:00,101.21,101.21,101.15,101.15,2023299994.0
2007-08-07 15:31:00,101.16,101.16,101.11,101.12,1984999986.0
2007-08-07 15:32:00,101.11,101.12,101.07,101.11,1647600013.0
2007-08-07 15:33:00,101.12,101.14,101.1,101.14,1647600013.0
2007-08-07 15:34:00,101.14,101.16,101.12,101.15,1047799999.0
2007-08-07 15:35:00,101.15,101.16,101.13,101.14,1045099992.0
2007-08-07 15:36:00,101.15,101.16,101.12,101.14,1260400007.0
2007-08-07 15:37:00,101.14,101.19,101.13,101.19,1530899999.0
2007-08-07 15:38:00,101.19,101.22,101.18,101.19,1214999998.0
2007-08-07 15:39:00,101.19,101.24,101.19,101.22,1770500008.0
2007-08-07 15:40:00,101.19,101.25,101.19,101.25,1831500000.0
2007-08-07 15:41:00,101.26,101.26,101.21,101.24,1831500000.0
2007-08-07 15:42:00,101.24,101.27,101.24,101.25,414100001.0
2007-08-07 15:43:00,101.25,101.25,101.23,101.24,614599998.0
2007-08-07 15:44:00,101.24,101.25,101.225,101.24,1866600005.0
2007-08-07 15:45:00,101.25,101.3,101.25,101.3,1806800000.0
2007-08-07 15:46:00,101.3,101.3,101.25,101.26,1616099991.0
2007-08-07 15:47:00,101.255,101.28,101.23,101.23,1068400001.0
2007-08-07 15:48:00,101.23,101.25,101.21,101.24,1157100000.0
2007-08-07 15:49:00,101.23,101.24,101.215,101.23,633000000.0
2007-08-07 15:50:00,101.23,101.25,101.21,101.25,1193600001.0
2007-08-07 15:51:00,101.24,101.24,101.2,101.22,2011200004.0
2007-08-07 15:52:00,101.215,101.24,101.215,101.22,884899994.0
2007-08-07 15:53:00,101.22,101.23,101.19,101.2,134400000.0
2007-08-07 15:54:00,101.2,101.25,101.2,101.23,1450800002.0
2007-08-07 15:55:00,101.22,101.27,101.21,101.26,2098400003.0
2007-08-07 15:56:00,101.27,101.27,101.23,101.23,1220300016.0
2007-08-07 15:57:00,101.23,101.26,101.23,101.25,1360700006.0
2007-08-07 15:58:00,101.25,101.25,101.22,101.22,526799999.0
2007-08-07 15:59:00,101.22,101.23,101.19,101.21,449800000.0
2007-08-07 16:01:00,101.18,101.19,101.16,101.19,1294800006.0
2007-08-07 16:02:00,101.2,101.23,101.2,101.215,1294800006.0
2007-08-07 16:03:00,101.21,101.22,101.17,101.2,1422199998.0
2007-08-07 16:04:00,101.195,101.22,101.19,101.2,924800000.0
2007-08-07 16:05:00,101.2,101.22,101.19,101.21,978200000.0
2007-08-07 16:06:00,101.205,101.23,101.195,101.21,1188599997.0
2007-08-07 16:07:00,101.21,101.22,101.2,101.21,1349500000.0
2007-08-07 16:08:00,101.21,101.22,101.2,101.21,515599999.0
2007-08-07 16:09:00,101.2,101.21,101.18,101.19,727000002.0
2007-08-07 16:10:00,101.21,101.22,101.19,101.2,727000002.0
2007-08-07 16:11:00,101.2,101.2,101.19,101.19,170400000.0
2007-08-07 16:12:00,101.19,101.2,101.15,101.17,1087800007.0
2007-08-07 16:13:00,101.18,101.18,101.13,101.145,1103500007.0
2007-08-07 16:14:00,101.15,101.15,101.11,101.14,1261499986.0
2007-08-07 16:15:00,101.14,101.15,101.12,101.15,381599999.0
2007-08-07 16:16:00,101.15,101.18,101.14,101.18,1082800001.0
2007-08-07 16:17:00,101.18,101.2,101.17,101.19,1623600013.0
2007-08-07 16:18:00,101.19,101.19,101.16,101.19,1295600024.0
2007-08-07 16:19:00,101.19,101.2,101.19,101.19,381500002.0
2007-08-07 16:20:00,101.175,101.18,101.16,101.17,698899998.0
2007-08-07 16:21:00,101.17,101.18,101.16,101.18,986500021.0
2007-08-07 16:22:00,101.18,101.19,101.16,101.18,528800002.0
2007-08-07 16:23:00,101.19,101.2,101.17,101.19,654899996.0
2007-08-07 16:24:00,101.19,101.2,101.16,101.18,1431500003.0
2007-08-07 16:25:00,101.175,101.2,101.17,101.18,1413200001.0
2007-08-07 16:26:00,101.18,101.19,101.16,101.18,1522500002.0
2007-08-07 16:27:00,101.18,101.19,101.14,101.15,1522500002.0
2007-08-07 16:28:00,101.155,101.18,101.155,101.18,570600000.0
2007-08-07 16:29:00,101.17,101.17,101.12,101.15,996800005.0
2007-08-07 16:30:00,101.16,101.16,101.08,101.1,1402099999.0
2007-08-07 16:31:00,101.1,101.11,101.08,101.085,1793599995.0
2007-08-07 16:32:00,101.09,101.115,101.08,101.09,1370999997.0
2007-08-07 16:33:00,101.09,101.09,101.06,101.08,1539400007.0
2007-08-07 16:34:00,101.08,101.1,101.05,101.09,848300001.0
2007-08-07 16:35:00,101.1,101.12,101.1,101.11,2017499996.0
2007-08-07 16:36:00,101.11,101.16,101.1,101.16,2017499996.0
2007-08-07 16:37:00,101.16,101.17,101.15,101.16,471400000.0
2007-08-07 16:38:00,101.16,101.17,101.15,101.17,592400001.0
2007-08-07 16:39:00,101.17,101.18,101.15,101.16,925700008.0
2007-08-07 16:40:00,101.16,101.17,101.15,101.15,922700009.0
2007-08-07 16:41:00,101.15,101.18,101.15,101.18,1590900009.0
2007-08-07 16:42:00,101.18,101.2,101.15,101.15,1253800000.0
2007-08-07 16:43:00,101.15,101.16,101.11,101.15,1541199998.0
2007-08-07 16:44:00,101.14,101.14,101.06,101.1,2092399992.0
2007-08-07 16:45:00,101.11,101.12,101.07,101.09,914600003.0
2007-08-07 16:46:00,101.1,101.11,101.07,101.1,1916699993.0
2007-08-07 16:47:00,101.11,101.12,101.075,101.11,1916699993.0
2007-08-07 16:48:00,101.11,101.14,101.09,101.13,1052699999.0
2007-08-07 16:49:00,101.13,101.13,101.085,101.1,899499999.0
2007-08-07 16:50:00,101.1,101.11,101.07,101.09,1596899992.0
2007-08-07 16:51:00,101.09,101.09,101.06,101.08,1290700000.0
2007-08-07 16:52:00,101.08,101.11,101.08,101.1,437600001.0
2007-08-07 16:53:00,101.1,101.13,101.1,101.12,1112299991.0
2007-08-07 16:54:00,101.12,101.12,101.07,101.07,1755699990.0
2007-08-07 16:55:00,101.05,101.11,101.05,101.07,1755699990.0
2007-08-07 16:56:00,101.09,101.1,101.03,101.05,1755699990.0
2007-08-07 16:57:00,101.05,101.05,101.01,101.01,1776500001.0
2007-08-07 16:58:00,101.04,101.07,101.01,101.05,1776500001.0
2007-08-07 16:59:00,101.03,101.07,101.03,101.05,732599999.0
2007-08-07 17:00:00,101.03,101.1,101.03,101.07,732599999.0
2007-08-07 17:01:00,101.1,101.11,101.09,101.1,732599999.0
2007-08-07 17:02:00,101.1,101.11,101.09,101.095,1155300002.0
2007-08-07 17:03:00,101.07,101.1,101.07,101.07,1075900003.0
2007-08-07 17:04:00,101.09,101.1,101.07,101.09,1075900003.0
2007-08-07 17:05:00,101.09,101.1,101.07,101.09,1529200004.0
2007-08-07 17:06:00,101.09,101.09,101.05,101.07,1341400014.0
2007-08-07 17:07:00,101.07,101.09,101.05,101.09,852699997.0
2007-08-07 17:08:00,101.09,101.09,101.03,101.04,1452400012.0
2007-08-07 17:09:00,101.04,101.05,101.005,101.015,1126100001.0
2007-08-07 17:10:00,101.015,101.015,100.99,100.99,1546599995.0
2007-08-07 17:11:00,100.99,101.02,100.98,101.02,611900001.0
2007-08-07 17:12:00,101.02,101.05,101.01,101.03,1576299992.0
2007-08-07 17:13:00,101.04,101.07,101.01,101.065,1000500001.0
2007-08-07 17:14:00,101.065,101.07,101.02,101.03,1970100004.0
2007-08-07 17:15:00,101.04,101.04,101.02,101.03,673999996.0
2007-08-07 17:16:00,101.03,101.05,101.01,101.045,1701700007.0
2007-08-07 17:17:00,101.02,101.08,101.02,101.075,1177100004.0
2007-08-07 17:18:00,101.07,101.07,101.05,101.05,2116700003.0
2007-08-07 17:19:00,101.08,101.09,101.04,101.04,2116700003.0
2007-08-07 17:20:00,101.05,101.07,101.04,101.07,1227699997.0
2007-08-07 17:21:00,101.07,101.07,101.04,101.06,588200001.0
2007-08-07 17:22:00,101.06,101.07,101.05,101.06,672300003.0
2007-08-07 17:23:00,101.07,101.09,101.06,101.08,807800009.0
2007-08-07 17:24:00,101.08,101.11,101.06,101.07,1599399995.0
2007-08-07 17:25:00,101.07,101.1,101.06,101.09,1083499999.0
2007-08-07 17:26:00,101.09,101.09,101.06,101.075,989199997.0
2007-08-07 17:27:00,101.075,101.09,101.06,101.07,846499999.0
2007-08-07 17:28:00,101.08,101.09,101.05,101.09,1417500000.0
2007-08-07 17:29:00,101.095,101.095,101.08,101.08,696400008.0
2007-08-07 17:30:00,101.08,101.1,101.07,101.1,1059000002.0
2007-08-07 17:31:00,101.1,101.105,101.08,101.09,2106400008.0
2007-08-07 17:32:00,101.08,101.1,101.07,101.08,1099599997.0
2007-08-07 17:33:00,101.08,101.09,101.06,101.07,968300005.0
2007-08-07 17:34:00,101.08,101.08,101.07,101.08,314099997.0
2007-08-07 17:35:00,101.08,101.08,101.07,101.07,246100000.0
2007-08-07 17:36:00,101.06,101.07,101.05,101.05,394400002.0
2007-08-07 17:37:00,101.05,101.05,100.98,100.98,661599991.0
2007-08-07 17:38:00,100.98,101.01,100.98,101.01,803599993.0
2007-08-07 17:39:00,101.0,101.02,100.99,101.02,933600014.0
2007-08-07 17:40:00,101.015,101.015,100.98,101.0,1346299997.0
2007-08-07 17:41:00,101.005,101.005,100.98,101.005,1087499978.0
2007-08-07 17:42:00,101.005,101.03,101.0,101.025,2121999996.0
2007-08-07 17:43:00,101.025,101.025,100.99,101.0,1382300002.0
2007-08-07 17:44:00,101.0,101.01,100.975,101.0,1174500001.0
2007-08-07 17:45:00,101.0,101.03,100.94,101.02,1899899988.0
2007-08-07 17:46:00,101.02,101.06,101.01,101.05,2062299995.0
2007-08-07 17:47:00,101.05,101.1,101.04,101.09,1732400012.0
2007-08-07 17:48:00,101.09,101.12,101.09,101.115,1060100012.0
2007-08-07 17:49:00,101.115,101.13,101.11,101.13,1333199995.0
2007-08-07 17:50:00,101.13,101.14,101.1,101.1,1009199992.0
2007-08-07 17:51:00,101.105,101.12,101.1,101.115,1589099995.0
2007-08-07 17:52:00,101.115,101.115,101.08,101.09,1162499984.0
2007-08-07 17:53:00,101.07,101.14,101.07,101.11,1558500003.0
2007-08-07 17:54:00,101.12,101.135,101.12,101.13,1558500003.0
2007-08-07 17:55:00,101.14,101.21,101.12,101.21,1989900000.0
2007-08-07 17:56:00,101.21,101.25,101.2,101.25,1989900000.0
2007-08-07 17:57:00,101.25,101.27,101.22,101.23,1461199997.0
2007-08-07 17:58:00,101.23,101.23,101.18,101.21,1205500000.0
2007-08-07 17:59:00,101.21,101.215,101.185,101.21,1796599999.0
2007-08-07 18:00:00,101.205,101.225,101.19,101.225,1261399996.0
2007-08-07 18:01:00,101.22,101.31,101.22,101.29,1268399997.0
2007-08-07 18:02:00,101.29,101.29,101.25,101.285,498400002.0
2007-08-07 18:03:00,101.285,101.29,101.26,101.26,1146499994.0
2007-08-07 18:04:00,101.27,101.32,101.26,101.32,1196900003.0
2007-08-07 18:05:00,101.32,101.35,101.3,101.32,1833499995.0
2007-08-07 18:06:00,101.3,101.3,101.25,101.26,1453100005.0
2007-08-07 18:07:00,101.25,101.28,101.23,101.25,1453100005.0
2007-08-07 18:08:00,101.29,101.31,101.27,101.3,1453100005.0
2007-08-07 18:09:00,101.3,101.3,101.23,101.23,834299995.0
2007-08-07 18:10:00,101.25,101.25,101.23,101.24,834299995.0
2007-08-07 18:11:00,101.24,101.25,101.23,101.24,518499996.0
2007-08-07 18:12:00,101.25,101.275,101.24,101.27,1790599990.0
2007-08-07 18:13:00,101.27,101.28,101.24,101.24,853500006.0
2007-08-07 18:14:00,101.23,101.26,101.23,101.25,902300000.0
2007-08-07 18:15:00,101.25,101.25,101.23,101.24,882900002.0
2007-08-07 18:16:00,101.25,101.26,101.23,101.25,467699997.0
2007-08-07 18:17:00,101.24,101.27,101.24,101.255,467699997.0
2007-08-07 18:18:00,101.25,101.27,101.24,101.24,631799998.0
2007-08-07 18:19:00,101.24,101.25,101.24,101.24,888499993.0
2007-08-07 18:20:00,101.24,101.25,101.22,101.23,797300004.0
2007-08-07 18:21:00,101.23,101.24,101.22,101.24,377400002.0
2007-08-07 18:22:00,101.24,101.25,101.23,101.24,978899998.0
2007-08-07 18:23:00,101.24,101.24,101.23,101.235,528600000.0
2007-08-07 18:24:00,101.23,101.24,101.22,101.235,1172100012.0
2007-08-07 18:25:00,101.24,101.25,101.24,101.24,553099998.0
2007-08-07 18:26:00,101.24,101.24,101.21,101.21,640699999.0
2007-08-07 18:27:00,101.21,101.23,101.205,101.21,664299999.0
2007-08-07 18:28:00,101.205,101.22,101.205,101.21,62100000.0
2007-08-07 18:29:00,101.21,101.21,101.195,101.21,490699995.0
2007-08-07 18:30:00,101.21,101.225,101.21,101.22,676100001.0
2007-08-07 18:31:00,101.22,101.26,101.21,101.23,1239999996.0
2007-08-07 18:32:00,101.23,101.23,101.21,101.22,958699996.0
2007-08-07 18:33:00,101.22,101.275,101.22,101.265,1626399994.0
2007-08-07 18:34:00,101.265,101.28,101.23,101.26,1234500002.0
2007-08-07 18:35:00,101.26,101.28,101.25,101.275,1323799994.0
2007-08-07 18:36:00,101.26,101.28,101.22,101.25,1499299988.0
2007-08-07 18:37:00,101.26,101.265,101.21,101.21,1342300016.0
2007-08-07 18:38:00,101.22,101.24,101.22,101.23,1052399989.0
2007-08-07 18:39:00,101.23,101.245,101.23,101.23,796199994.0
2007-08-07 18:40:00,101.23,101.23,101.15,101.165,1138699994.0
2007-08-07 18:41:00,101.165,101.17,101.13,101.13,589300001.0
2007-08-07 18:42:00,101.13,101.14,101.12,101.135,456999998.0
2007-08-07 18:43:00,101.135,101.17,101.13,101.15,858199986.0
2007-08-07 18:44:00,101.15,101.18,101.14,101.15,1700299992.0
2007-08-07 18:45:00,101.15,101.18,101.15,101.16,810199994.0
2007-08-07 18:46:00,101.16,101.18,101.16,101.17,499300003.0
2007-08-07 18:47:00,101.17,101.18,101.14,101.14,1497299987.0
2007-08-07 18:48:00,101.15,101.155,101.135,101.15,1075900003.0
2007-08-07 18:49:00,101.15,101.16,101.13,101.14,1574800022.0
2007-08-07 18:50:00,101.14,101.14,101.12,101.14,903100002.0
2007-08-07 18:51:00,101.14,101.15,101.12,101.14,969799997.0
2007-08-07 18:52:00,101.14,101.17,101.12,101.145,1007699992.0
2007-08-07 18:53:00,101.14,101.18,101.13,101.15,808999999.0
2007-08-07 18:54:00,101.15,101.165,101.125,101.14,299200000.0
2007-08-07 18:55:00,101.14,101.15,101.13,101.13,407199998.0
2007-08-07 18:56:00,101.14,101.14,101.12,101.13,547999986.0
2007-08-07 18:57:00,101.13,101.14,101.11,101.14,906300006.0
2007-08-07 18:58:00,101.14,101.14,101.11,101.12,233899998.0
2007-08-07 18:59:00,101.12,101.14,101.12,101.14,681500001.0
2007-08-07 19:00:00,101.13,101.13,101.12,101.12,386400003.0
2007-08-07 19:01:00,101.12,101.13,101.1,101.13,939700007.0
2007-08-07 19:02:00,101.13,101.14,101.12,101.13,328099999.0
2007-08-07 19:03:00,101.13,101.13,101.12,101.12,516600011.0
2007-08-07 19:04:00,101.12,101.13,101.11,101.13,686700002.0
2007-08-07 19:05:00,101.13,101.13,101.11,101.12,554099998.0
2007-08-07 19:06:00,101.12,101.13,101.11,101.13,597600002.0
2007-08-07 19:07:00,101.13,101.14,101.1,101.13,402699997.0
2007-08-07 19:08:00,101.14,101.15,101.13,101.15,311399998.0
2007-08-07 19:09:00,101.15,101.165,101.14,101.155,1581499990.0
2007-08-07 19:10:00,101.16,101.17,101.13,101.17,716000001.0
2007-08-07 19:11:00,101.17,101.18,101.15,101.15,652400001.0
2007-08-07 19:12:00,101.15,101.16,101.14,101.16,378199999.0
2007-08-07 19:13:00,101.16,101.18,101.16,101.165,302299997.0
2007-08-07 19:14:00,101.16,101.17,101.16,101.16,152899998.0
2007-08-07 19:15:00,101.16,101.16,101.14,101.155,700000000.0
2007-08-07 19:16:00,101.15,101.17,101.12,101.16,2061199977.0
2007-08-07 19:17:00,101.16,101.16,101.14,101.15,172600000.0
2007-08-07 19:18:00,101.15,101.17,101.15,101.17,232900000.0
2007-08-07 19:19:00,101.17,101.18,101.17,101.17,243600000.0
2007-08-07 19:20:00,101.17,101.18,101.17,101.18,329900001.0
2007-08-07 19:21:00,101.18,101.21,101.18,101.19,669800006.0
2007-08-07 19:22:00,101.19,101.22,101.19,101.21,347200000.0
2007-08-07 19:23:00,101.21,101.235,101.2,101.22,656200001.0
2007-08-07 19:24:00,101.215,101.22,101.2,101.2,129100003.0
2007-08-07 19:25:00,101.21,101.215,101.2,101.215,294399999.0
2007-08-07 19:26:00,101.215,101.22,101.2,101.21,549700002.0
2007-08-07 19:27:00,101.21,101.23,101.18,101.225,496199994.0
2007-08-07 19:28:00,101.225,101.23,101.22,101.22,370800000.0
2007-08-07 19:29:00,101.22,101.23,101.215,101.23,579200000.0
2007-08-07 19:30:00,101.23,101.23,101.2,101.2,441400002.0
2007-08-07 19:31:00,101.2,101.21,101.19,101.21,800600005.0
2007-08-07 19:32:00,101.21,101.21,101.205,101.21,102400000.0
2007-08-07 19:33:00,101.21,101.22,101.2,101.2,160200000.0
2007-08-07 19:34:00,101.21,101.21,101.2,101.21,144500000.0
2007-08-07 19:35:00,101.21,101.22,101.2,101.2,107300000.0
2007-08-07 19:36:00,101.2,101.2,101.19,101.19,339400002.0
2007-08-07 19:37:00,101.19,101.195,101.19,101.19,108300003.0
2007-08-07 19:38:00,101.19,101.19,101.19,101.19,16000000.0
2007-08-07 19:39:00,101.19,101.21,101.19,101.21,264800000.0
2007-08-07 19:40:00,101.2,101.21,101.2,101.21,158200000.0
2007-08-07 19:41:00,101.21,101.22,101.2,101.21,508300001.0
2007-08-07 19:42:00,101.21,101.22,101.2,101.205,428599995.0
2007-08-07 19:43:00,101.21,101.22,101.2,101.22,229600000.0
2007-08-07 19:44:00,101.22,101.24,101.22,101.22,420700000.0
2007-08-07 19:45:00,101.22,101.24,101.22,101.24,241000002.0
2007-08-07 19:46:00,101.24,101.245,101.22,101.24,383800000.0
2007-08-07 19:47:00,101.24,101.24,101.21,101.23,930199994.0
2007-08-07 19:48:00,101.225,101.23,101.19,101.2,593500005.0
2007-08-07 19:49:00,101.21,101.23,101.2,101.23,162200000.0
2007-08-07 19:50:00,101.23,101.23,101.19,101.21,412099996.0
2007-08-07 19:51:00,101.22,101.26,101.21,101.255,500200002.0
2007-08-07 19:52:00,101.24,101.25,101.24,101.24,744100000.0
2007-08-07 19:53:00,101.24,101.25,101.21,101.22,467900000.0
2007-08-07 19:54:00,101.22,101.24,101.22,101.24,1066100006.0
2007-08-07 19:55:00,101.24,101.25,101.24,101.25,317000006.0
2007-08-07 19:56:00,101.25,101.25,101.24,101.245,321500004.0
2007-08-07 19:57:00,101.24,101.255,101.23,101.24,795300002.0
2007-08-07 19:58:00,101.23,101.25,101.23,101.25,303700003.0
2007-08-07 19:59:00,101.25,101.25,101.17,101.23,246400000.0
2007-08-07 20:00:00,101.23,101.25,101.22,101.235,352000000.0
2007-08-07 20:01:00,101.24,101.24,101.2,101.21,819899996.0
2007-08-07 20:02:00,101.225,101.235,101.21,101.21,321500000.0
2007-08-07 20:03:00,101.21,101.22,101.19,101.195,560100002.0
2007-08-07 20:04:00,101.2,101.21,101.19,101.19,797900009.0
2007-08-07 20:05:00,101.2,101.21,101.2,101.2,205699999.0
2007-08-07 20:06:00,101.2,101.22,101.17,101.215,1306100010.0
2007-08-07 20:07:00,101.215,101.215,101.2,101.21,139200000.0
2007-08-07 20:08:00,101.21,101.245,101.19,101.24,1490000009.0
2007-08-07 20:09:00,101.24,101.27,101.23,101.26,636400000.0
2007-08-07 20:10:00,101.25,101.28,101.23,101.27,628500000.0
2007-08-07 20:11:00,101.27,101.27,101.22,101.255,569100000.0
2007-08-07 20:12:00,101.25,101.29,101.21,101.25,592000000.0
2007-08-07 20:13:00,101.255,101.26,101.18,101.18,506700000.0
2007-08-07 20:14:00,101.21,101.21,100.89,100.92,1111600001.0
2007-08-07 20:15:00,100.92,100.97,100.88,100.93,1024499999.0
2007-08-07 20:16:00,100.94,101.03,100.91,101.0,696100003.0
2007-08-07 20:17:00,101.02,101.24,101.02,101.2,908600003.0
2007-08-07 20:18:00,101.19,101.2,101.07,101.085,1189299998.0
2007-08-07 20:19:00,101.085,101.09,100.9,100.91,1864799999.0
2007-08-07 20:20:00,100.92,100.93,100.77,100.89,1403400001.0
2007-08-07 20:21:00,100.89,100.99,100.875,100.95,1072000000.0
2007-08-07 20:22:00,100.95,101.02,100.93,100.99,1384599995.0
2007-08-07 20:23:00,100.99,100.99,100.88,100.91,1160700002.0
2007-08-07 20:24:00,100.91,100.95,100.87,100.88,1025699998.0
2007-08-07 20:25:00,100.88,100.92,100.88,100.9,1048000005.0
2007-08-07 20:26:00,100.91,100.935,100.83,100.84,1369099992.0
2007-08-07 20:27:00,100.84,100.84,100.695,100.725,1629399998.0
2007-08-07 20:28:00,100.72,100.75,100.62,100.62,1794799996.0
2007-08-07 20:29:00,100.62,100.64,100.53,100.55,1368200002.0
2007-08-07 20:30:00,100.56,100.57,100.48,100.5,1368200002.0
2007-08-07 20:31:00,100.5,100.52,100.435,100.46,1749399996.0
2007-08-07 20:32:00,100.46,100.57,100.44,100.55,1756800003.0
2007-08-07 20:33:00,100.57,100.68,100.56,100.65,1756800003.0
2007-08-07 20:34:00,100.65,100.77,100.64,100.71,1626500003.0
2007-08-07 20:35:00,100.71,100.72,100.655,100.7,886499996.0
2007-08-07 20:36:00,100.7,100.72,100.53,100.535,1125699999.0
2007-08-07 20:37:00,100.53,100.57,100.495,100.57,1429400002.0
2007-08-07 20:38:00,100.61,100.75,100.6,100.73,1269200005.0
2007-08-07 20:39:00,100.72,100.76,100.71,100.76,1269200005.0
2007-08-07 20:40:00,100.76,100.76,100.68,100.68,1680200011.0
2007-08-07 20:41:00,100.68,100.71,100.68,100.71,1074800005.0
2007-08-07 20:42:00,100.72,100.91,100.71,100.91,1808600006.0
2007-08-07 20:43:00,100.895,100.93,100.89,100.92,1521300000.0
2007-08-07 20:44:00,100.92,100.97,100.9,100.93,1725399999.0
2007-08-07 20:45:00,100.93,100.95,100.875,100.875,1546400002.0
2007-08-07 20:46:00,100.88,100.89,100.835,100.84,810200007.0
2007-08-07 20:47:00,100.83,100.89,100.82,100.89,1388900010.0
2007-08-07 20:48:00,100.89,100.93,100.87,100.93,1102200001.0
2007-08-07 20:49:00,100.93,101.02,100.905,100.98,1487200007.0
2007-08-07 20:50:00,100.97,101.06,100.96,101.0,1182200010.0
2007-08-07 20:51:00,101.0,101.02,100.98,101.0,1271400002.0
2007-08-07 20:52:00,101.0,101.05,101.0,101.04,1207600005.0
2007-08-07 20:53:00,101.04,101.06,101.02,101.02,768500007.0
2007-08-07 20:54:00,101.02,101.02,100.945,101.0,1367800005.0
2007-08-07 20:55:00,101.0,101.05,100.99,101.04,968299999.0
2007-08-07 20:56:00,101.03,101.19,101.03,101.18,1771400007.0
2007-08-07 20:57:00,101.18,101.33,101.16,101.32,1653299996.0
2007-08-07 20:58:00,101.3,101.32,101.23,101.3,2035699999.0
2007-08-07 20:59:00,101.28,101.46,101.26,101.46,2035699999.0
2007-08-07 21:00:00,101.43,101.57,101.43,101.57,2035699999.0
2007-08-07 21:01:00,101.57,101.73,101.56,101.63,2035699999.0
2007-08-07 21:02:00,101.62,101.64,101.525,101.53,1382899996.0
2007-08-07 21:03:00,101.53,101.56,101.49,101.49,1335900001.0
2007-08-07 21:04:00,101.5,101.51,101.44,101.46,1268800001.0
2007-08-07 21:05:00,101.46,101.48,101.395,101.45,1612399997.0
2007-08-07 21:06:00,101.46,101.46,101.41,101.425,1718399987.0
2007-08-07 21:07:00,101.43,101.46,101.39,101.44,1688399993.0
2007-08-07 21:08:00,101.44,101.46,101.39,101.45,1297800009.0
2007-08-07 21:09:00,101.45,101.49,101.41,101.41,866200004.0
2007-08-07 21:10:00,101.41,101.42,101.38,101.39,993200002.0
2007-08-07 21:11:00,101.39,101.42,101.36,101.42,1363999998.0
2007-08-07 21:12:00,101.42,101.45,101.415,101.45,864799998.0
2007-08-07 21:13:00,101.45,101.52,101.44,101.51,1574799998.0
2007-08-07 21:14:00,101.51,101.53,101.44,101.445,1726600001.0
2007-08-07 21:15:00,101.45,101.5,101.44,101.48,1790100007.0
2007-08-07 21:16:00,101.48,101.54,101.47,101.53,1717600000.0
2007-08-07 21:17:00,101.53,101.605,101.5,101.56,1601300003.0
2007-08-07 21:18:00,101.55,101.55,101.41,101.46,905400004.0
2007-08-07 21:19:00,101.47,101.5,101.44,101.455,905400004.0
2007-08-07 21:20:00,101.46,101.52,101.455,101.46,955000004.0
2007-08-07 21:21:00,101.46,101.5,101.43,101.47,1709400001.0
2007-08-07 21:22:00,101.47,101.48,101.44,101.45,902000005.0
2007-08-07 21:23:00,101.45,101.49,101.43,101.48,990300011.0
2007-08-07 21:24:00,101.48,101.52,101.47,101.52,1304899998.0
2007-08-07 21:25:00,101.52,101.54,101.48,101.54,1098800001.0
2007-08-07 21:26:00,101.54,101.55,101.48,101.48,783400001.0
2007-08-07 21:27:00,101.48,101.48,101.425,101.46,966600013.0
2007-08-07 21:28:00,101.46,101.53,101.46,101.51,1125599996.0
2007-08-07 21:29:00,101.515,101.55,101.49,101.53,1036099996.0
2007-08-07 21:30:00,101.535,101.585,101.515,101.58,1604499998.0
2007-08-07 21:31:00,101.58,101.67,101.58,101.67,1963499991.0
2007-08-07 21:32:00,101.67,101.7,101.64,101.7,1231100009.0
2007-08-07 21:33:00,101.69,101.76,101.69,101.74,1333100000.0
2007-08-07 21:34:00,101.73,101.75,101.69,101.73,1888599991.0
2007-08-07 21:35:00,101.74,101.8,101.74,101.78,1888599991.0
2007-08-07 21:36:00,101.78,101.86,101.77,101.85,1892800000.0
2007-08-07 21:37:00,101.835,101.85,101.78,101.82,1570800001.0
2007-08-07 21:38:00,101.83,101.86,101.83,101.84,1191500002.0
2007-08-07 21:39:00,101.84,101.84,101.78,101.795,1030500002.0
2007-08-07 21:40:00,101.8,101.8,101.77,101.77,1004799994.0
2007-08-07 21:41:00,101.77,101.78,101.71,101.74,1820000003.0
2007-08-07 21:42:00,101.74,101.79,101.73,101.75,1681899998.0
2007-08-07 21:43:00,101.75,101.75,101.69,101.72,831900012.0
2007-08-07 21:44:00,101.73,101.74,101.7,101.73,748900007.0
2007-08-07 21:45:00,101.735,101.76,101.7,101.74,1621400016.0
2007-08-07 21:46:00,101.73,101.74,101.69,101.73,980500004.0
2007-08-07 21:47:00,101.73,101.73,101.68,101.68,868800012.0
2007-08-07 21:48:00,101.66,101.71,101.66,101.67,1157400011.0
2007-08-07 21:49:00,101.67,101.675,101.56,101.56,897600005.0
2007-08-07 21:50:00,101.56,101.64,101.53,101.64,1994600002.0
2007-08-07 21:51:00,101.65,101.71,101.61,101.63,2008500001.0
2007-08-07 21:52:00,101.62,101.68,101.58,101.61,419600000.0
2007-08-07 21:53:00,101.61,101.665,101.61,101.65,419600000.0
2007-08-07 21:54:00,101.65,101.65,101.59,101.6,819599997.0
2007-08-07 21:55:00,101.595,101.625,101.55,101.58,1375699999.0
2007-08-07 21:56:00,101.58,101.67,101.56,101.65,1582199985.0
2007-08-07 21:57:00,101.65,101.655,101.62,101.65,672300003.0
2007-08-07 21:58:00,101.65,101.675,101.64,101.67,623999999.0
2007-08-07 21:59:00,101.67,101.67,101.58,101.63,887300006.0
2007-08-07 22:00:00,101.63,101.64,101.6,101.63,1012099995.0
2007-08-07 22:01:00,101.63,101.67,101.63,101.67,1257399998.0
2007-08-07 22:02:00,101.66,101.675,101.59,101.675,890399992.0
2007-08-07 22:03:00,101.675,101.69,101.67,101.68,250100000.0
2007-08-07 22:04:00,101.68,101.68,101.64,101.66,589899998.0
2007-08-07 22:05:00,101.66,101.675,101.61,101.61,998600001.0
2007-08-07 22:06:00,101.61,101.66,101.61,101.66,645200000.0
2007-08-07 22:07:00,101.665,101.67,101.66,101.66,113300001.0
2007-08-07 22:08:00,101.665,101.67,101.64,101.65,345700000.0
2007-08-07 22:09:00,101.645,101.66,101.63,101.635,671600004.0
2007-08-07 22:10:00,101.635,101.635,101.59,101.6,540299994.0
2007-08-07 22:11:00,101.605,101.605,101.595,101.595,245699993.0
2007-08-07 22:12:00,101.595,101.595,101.56,101.59,663600002.0
2007-08-07 22:13:00,101.6,101.61,101.59,101.6,584000000.0
2007-08-07 22:14:00,101.6,101.635,101.6,101.63,143700000.0
2007-08-07 22:15:00,101.63,101.63,101.6,101.61,450200002.0
2007-08-07 22:16:00,101.62,101.635,101.61,101.62,502499999.0
2007-08-07 22:17:00,101.615,101.62,101.61,101.62,96100000.0
2007-08-07 22:18:00,101.61,101.61,101.595,101.6,170300000.0
2007-08-07 22:19:00,101.6,101.6,101.6,101.6,4000000.0
2007-08-07 22:20:00,101.595,101.6,101.595,101.6,68100000.0
2007-08-07 22:21:00,101.6,101.6,101.585,101.6,125800000.0
2007-08-07 22:22:00,101.59,101.59,101.59,101.59,48000000.0
2007-08-07 22:23:00,101.6,101.61,101.585,101.585,107299999.0
2007-08-07 22:24:00,101.585,101.585,101.56,101.56,126399996.0
2007-08-07 22:25:00,101.59,101.59,101.58,101.58,80899999.0
2007-08-07 22:26:00,101.59,101.59,101.58,101.59,156199999.0
2007-08-07 22:27:00,101.595,101.605,101.57,101.58,752700006.0
2007-08-07 22:28:00,101.55,101.57,101.55,101.57,171900001.0
2007-08-07 22:29:00,101.57,101.63,101.57,101.59,691499999.0
2007-08-07 22:30:00,101.6,101.61,101.58,101.59,394299998.0
2007-08-07 22:31:00,101.59,101.605,101.575,101.575,146400000.0
2007-08-07 22:32:00,101.58,101.6,101.55,101.58,1316299997.0
2007-08-07 22:33:00,101.58,101.61,101.58,101.6,427899998.0
2007-08-07 22:34:00,101.6,101.6,101.55,101.56,900799998.0
2007-08-07 22:35:00,101.57,101.59,101.55,101.59,627600002.0
2007-08-07 22:36:00,101.59,101.6,101.56,101.57,919800001.0
2007-08-07 22:37:00,101.57,101.63,101.56,101.63,771300002.0
2007-08-07 22:38:00,101.59,101.64,101.59,101.63,891200001.0
2007-08-07 22:39:00,101.63,101.63,101.55,101.55,727199999.0
2007-08-07 22:40:00,101.575,101.66,101.56,101.64,863100001.0
2007-08-07 22:41:00,101.65,101.67,101.6,101.66,765700002.0
2007-08-07 22:42:00,101.66,101.67,101.65,101.66,439699997.0
2007-08-07 22:43:00,101.66,101.66,101.635,101.64,152600000.0
2007-08-07 22:44:00,101.64,101.64,101.62,101.62,324400000.0
2007-08-07 22:45:00,101.62,101.63,101.6,101.615,508800002.0
2007-08-07 22:46:00,101.62,101.62,101.6,101.6,239599995.0
2007-08-07 22:47:00,101.6,101.6,101.5,101.52,1075599997.0
2007-08-07 22:48:00,101.52,101.53,101.51,101.51,394900002.0
2007-08-07 22:49:00,101.51,101.52,101.45,101.5,552999997.0
2007-08-07 22:50:00,101.5,101.55,101.47,101.54,454700001.0
2007-08-07 22:51:00,101.54,101.55,101.45,101.5,531500000.0
2007-08-07 22:52:00,101.52,101.61,101.52,101.59,778800005.0
2007-08-07 22:53:00,101.605,101.61,101.59,101.59,450300000.0
2007-08-07 22:54:00,101.59,101.605,101.56,101.58,691100004.0
2007-08-07 22:55:00,101.57,101.615,101.57,101.605,423000000.0
2007-08-07 22:56:00,101.605,101.605,101.55,101.58,354600000.0
2007-08-07 22:57:00,101.58,101.58,101.56,101.58,398500004.0
2007-08-07 22:58:00,101.57,101.58,101.55,101.55,98200000.0
2007-08-07 22:59:00,101.55,101.56,101.48,101.52,319300000.0
2007-08-07 23:00:00,101.54,101.57,101.54,101.54,91200000.0
2007-08-07 23:01:00,101.55,101.57,101.525,101.55,110500000.0
2007-08-07 23:02:00,101.55,101.56,101.55,101.56,39600000.0
2007-08-07 23:03:00,101.56,101.57,101.53,101.55,186500000.0
2007-08-07 23:04:00,101.55,101.57,101.54,101.56,107200000.0
2007-08-07 23:05:00,101.56,101.57,101.56,101.57,107100000.0
2007-08-07 23:06:00,101.57,101.59,101.53,101.53,98300000.0
2007-08-07 23:07:00,101.53,101.58,101.5,101.51,386300000.0
2007-08-07 23:08:00,101.51,101.52,101.5,101.5,64400000.0
2007-08-07 23:09:00,101.52,101.55,101.5,101.54,248200000.0
2007-08-07 23:10:00,101.52,101.52,101.51,101.51,220700004.0
2007-08-07 23:11:00,101.52,101.53,101.51,101.525,67200000.0
2007-08-07 23:12:00,101.525,101.53,101.525,101.53,55800000.0
2007-08-07 23:13:00,101.53,101.53,101.52,101.52,59500000.0
2007-08-07 23:14:00,101.53,101.53,101.52,101.52,94500000.0
2007-08-07 23:15:00,101.51,101.525,101.51,101.52,71900000.0
2007-08-07 23:16:00,101.525,101.525,101.5,101.515,177200001.0
2007-08-07 23:17:00,101.51,101.525,101.51,101.52,131599999.0
2007-08-07 23:18:00,101.52,101.55,101.51,101.55,279799999.0
2007-08-07 23:19:00,101.55,101.59,101.52,101.59,266999999.0
2007-08-07 23:20:00,101.58,101.59,101.57,101.585,150500000.0
2007-08-07 23:21:00,101.59,101.59,101.58,101.59,97500000.0
2007-08-07 23:22:00,101.59,101.59,101.55,101.565,63400000.0
2007-08-07 23:23:00,101.56,101.61,101.53,101.57,258800000.0
2007-08-07 23:24:00,101.58,101.59,101.54,101.54,294199997.0
2007-08-07 23:25:00,101.54,101.56,101.52,101.56,457899989.0
2007-08-07 23:26:00,101.56,101.56,101.54,101.54,50900000.0
2007-08-07 23:27:00,101.56,101.565,101.53,101.53,146700000.0
2007-08-07 23:28:00,101.54,101.56,101.54,101.54,194700001.0
2007-08-07 23:29:00,101.54,101.54,101.525,101.53,83600000.0
2007-08-07 23:30:00,101.51,101.53,101.5,101.5,221500000.0
2007-08-07 23:31:00,101.5,101.5,101.495,101.5,376599998.0
2007-08-07 23:32:00,101.5,101.53,101.49,101.53,135699999.0
2007-08-07 23:33:00,101.53,101.53,101.51,101.53,101400000.0
2007-08-07 23:34:00,101.53,101.53,101.505,101.53,199400000.0
2007-08-07 23:35:00,101.53,101.53,101.495,101.495,53000000.0
2007-08-07 23:36:00,101.495,101.5,101.47,101.48,246600001.0
2007-08-07 23:37:00,101.48,101.48,101.48,101.48,64000000.0
2007-08-07 23:38:00,101.48,101.485,101.47,101.48,96900000.0
2007-08-07 23:39:00,101.48,101.49,101.46,101.49,223600000.0
2007-08-07 23:40:00,101.49,101.49,101.49,101.49,24000000.0
2007-08-07 23:41:00,101.49,101.49,101.49,101.49,4000000.0
2007-08-07 23:42:00,101.48,101.48,101.33,101.46,270000000.0
2007-08-07 23:43:00,101.465,101.51,101.43,101.5,632699995.0
2007-08-07 23:44:00,101.47,101.495,101.47,101.49,107100000.0
2007-08-07 23:45:00,101.49,101.515,101.48,101.51,291299997.0
2007-08-07 23:46:00,101.51,101.51,101.49,101.495,256800000.0
2007-08-07 23:47:00,101.5,101.5,101.49,101.49,96000002.0
2007-08-07 23:48:00,101.49,101.495,101.48,101.48,243899999.0
2007-08-07 23:49:00,101.48,101.505,101.48,101.505,87100000.0
2007-08-07 23:50:00,101.51,101.51,101.505,101.51,64000000.0
2007-08-07 23:51:00,101.51,101.52,101.5,101.52,111600000.0
2007-08-07 23:52:00,101.52,101.52,101.5,101.51,118799998.0
2007-08-07 23:53:00,101.5,101.52,101.5,101.52,118400000.0
2007-08-07 23:54:00,101.52,101.52,101.52,101.52,59900000.0
2007-08-07 23:55:00,101.52,101.52,101.51,101.51,110900000.0
2007-08-07 23:56:00,101.51,101.51,101.5,101.51,53600000.0
2007-08-07 23:57:00,101.51,101.525,101.5,101.52,166199999.0
2007-08-07 23:58:00,101.525,101.54,101.525,101.53,213799998.0
2007-08-07 23:59:00,101.535,101.54,101.535,101.54,21500000.0
2007-08-08 00:00:00,101.55,101.58,101.55,101.56,157499999.0
2007-08-08 00:01:00,101.56,101.58,101.555,101.58,149000000.0
2007-08-08 00:02:00,101.57,101.57,101.55,101.55,338200003.0
2007-08-08 00:03:00,101.55,101.55,101.52,101.54,616600001.0
2007-08-08 00:04:00,101.54,101.54,101.53,101.54,337300001.0
2007-08-08 00:05:00,101.54,101.54,101.5,101.52,214400000.0
2007-08-08 00:06:00,101.52,101.54,101.5,101.52,509899999.0
2007-08-08 00:07:00,101.53,101.565,101.53,101.56,273700000.0
2007-08-08 00:08:00,101.56,101.57,101.54,101.56,166600000.0
2007-08-08 00:09:00,101.56,101.56,101.54,101.55,153499999.0
2007-08-08 00:10:00,101.55,101.56,101.52,101.52,390000000.0
2007-08-08 00:11:00,101.54,101.56,101.52,101.56,235000000.0
2007-08-08 00:12:00,101.536,101.555,101.53,101.53,924899993.0
2007-08-08 00:13:00,101.56,101.57,101.55,101.57,286799998.0
2007-08-08 00:14:00,101.57,101.57,101.56,101.565,187099999.0
2007-08-08 00:15:00,101.57,101.57,101.565,101.57,32000000.0
2007-08-08 00:16:00,101.57,101.57,101.57,101.57,67700000.0
2007-08-08 00:17:00,101.57,101.57,101.56,101.565,100200000.0
2007-08-08 00:18:00,101.565,101.58,101.565,101.58,266400000.0
2007-08-08 00:19:00,101.58,101.58,101.58,101.58,11900000.0
2007-08-08 00:20:00,101.558,101.56,101.54,101.543,997799989.0
2007-08-08 00:21:00,101.58,101.585,101.57,101.585,226799998.0
2007-08-08 00:22:00,101.59,101.63,101.57,101.62,1044299991.0
2007-08-08 00:23:00,101.63,101.66,101.62,101.64,571500001.0
2007-08-08 00:24:00,101.64,101.64,101.62,101.63,105400000.0
2007-08-08 00:25:00,101.63,101.67,101.63,101.67,563399998.0
2007-08-08 00:26:00,101.67,101.67,101.65,101.65,143200000.0
2007-08-08 00:27:00,101.67,101.69,101.64,101.64,690699996.0
2007-08-08 00:28:00,101.64,101.68,101.64,101.665,486899996.0
2007-08-08 00:29:00,101.665,101.69,101.65,101.665,525600002.0
2007-08-08 00:30:00,101.67,101.67,101.635,101.64,485899998.0
2007-08-08 00:31:00,101.64,101.65,101.64,101.65,53800000.0
2007-08-08 00:32:00,101.65,101.66,101.64,101.645,324699996.0
2007-08-08 00:33:00,101.65,101.65,101.63,101.64,163400001.0
2007-08-08 00:34:00,101.64,101.64,101.62,101.62,177599997.0
2007-08-08 00:35:00,101.62,101.63,101.61,101.61,335100005.0
2007-08-08 00:36:00,101.605,101.68,101.6,101.66,894600000.0
2007-08-08 00:37:00,101.66,101.66,101.62,101.62,166699997.0
2007-08-08 00:38:00,101.63,101.66,101.63,101.66,224900006.0
2007-08-08 00:39:00,101.65,101.65,101.615,101.62,151999998.0
2007-08-08 00:40:00,101.62,101.62,101.6,101.61,396200000.0
2007-08-08 00:41:00,101.61,101.63,101.61,101.62,142200001.0
2007-08-08 00:42:00,101.62,101.65,101.61,101.65,644799999.0
2007-08-08 00:43:00,101.65,101.65,101.62,101.64,395199993.0
2007-08-08 00:44:00,101.64,101.64,101.62,101.63,163599998.0
2007-08-08 00:45:00,101.63,101.64,101.63,101.63,758599999.0
2007-08-08 00:46:00,101.64,101.64,101.62,101.62,66400000.0
2007-08-08 00:47:00,101.62,101.62,101.59,101.61,157700003.0
2007-08-08 00:48:00,101.605,101.62,101.605,101.62,537000009.0
2007-08-08 00:49:00,101.62,101.62,101.6,101.6,118800000.0
2007-08-08 00:50:00,101.59,101.59,101.56,101.57,209700001.0
2007-08-08 00:51:00,101.57,101.57,101.55,101.55,200200000.0
2007-08-08 00:52:00,101.55,101.58,101.54,101.58,500300002.0
2007-08-08 00:53:00,101.58,101.6,101.57,101.595,180299999.0
2007-08-08 00:54:00,101.59,101.6,101.57,101.6,293000002.0
2007-08-08 00:55:00,101.6,101.6,101.58,101.59,319499995.0
2007-08-08 00:56:00,101.59,101.6,101.58,101.58,146999999.0
2007-08-08 00:57:00,101.58,101.59,101.57,101.57,254200000.0
2007-08-08 00:58:00,101.57,101.59,101.57,101.575,241599999.0
2007-08-08 00:59:00,101.58,101.59,101.57,101.58,103400000.0
2007-08-08 01:00:00,101.58,101.58,101.58,101.58,12000000.0
2007-08-08 01:01:00,101.58,101.58,101.56,101.56,467299993.0
2007-08-08 01:02:00,101.56,101.595,101.56,101.58,1303299995.0
2007-08-08 01:03:00,101.59,101.6,101.58,101.6,443899998.0
2007-08-08 01:04:00,101.6,101.64,101.6,101.64,634799989.0
2007-08-08 01:05:00,101.64,101.64,101.615,101.62,556799986.0
2007-08-08 01:06:00,101.62,101.63,101.62,101.63,291999995.0
2007-08-08 01:07:00,101.63,101.65,101.63,101.64,103200000.0
2007-08-08 01:08:00,101.625,101.64,101.62,101.64,100299999.0
2007-08-08 01:09:00,101.64,101.66,101.635,101.65,139399999.0
2007-08-08 01:10:00,101.66,101.67,101.66,101.67,109499999.0
2007-08-08 01:11:00,101.67,101.69,101.67,101.68,606699997.0
2007-08-08 01:12:00,101.68,101.7,101.65,101.66,675199990.0
2007-08-08 01:13:00,101.66,101.69,101.65,101.69,422399995.0
2007-08-08 01:14:00,101.68,101.71,101.675,101.7,179400000.0
2007-08-08 01:15:00,101.7,101.73,101.68,101.7,497899999.0
2007-08-08 01:16:00,101.7,101.71,101.68,101.7,631499995.0
2007-08-08 01:17:00,101.69,101.69,101.65,101.68,955599985.0
2007-08-08 01:18:00,101.68,101.72,101.66,101.7,453799994.0
2007-08-08 01:19:00,101.7,101.71,101.7,101.7,795999997.0
2007-08-08 01:20:00,101.7,101.71,101.69,101.7,373900004.0
2007-08-08 01:21:00,101.71,101.71,101.68,101.69,396699999.0
2007-08-08 01:22:00,101.68,101.74,101.68,101.72,860600001.0
2007-08-08 01:23:00,101.73,101.77,101.72,101.75,554399999.0
2007-08-08 01:24:00,101.75,101.78,101.75,101.76,581400000.0
2007-08-08 01:25:00,101.75,101.79,101.75,101.79,1083600004.0
2007-08-08 01:26:00,101.78,101.81,101.76,101.79,1630700008.0
2007-08-08 01:27:00,101.78,101.8,101.77,101.77,876299999.0
2007-08-08 01:28:00,101.78,101.78,101.76,101.76,434300003.0
2007-08-08 01:29:00,101.77,101.77,101.41,101.67,300700000.0
2007-08-08 01:30:00,101.68,101.84,101.67,101.7,692900000.0
2007-08-08 01:31:00,101.69,101.75,101.67,101.72,861700000.0
2007-08-08 01:32:00,101.72,101.72,101.51,101.58,1157100018.0
2007-08-08 01:33:00,101.57,101.6,101.55,101.57,1569000010.0
2007-08-08 01:34:00,101.56,101.6,101.56,101.6,654499996.0
2007-08-08 01:35:00,101.6,101.73,101.6,101.7,897900005.0
2007-08-08 01:36:00,101.7,101.73,101.68,101.71,1200400005.0
2007-08-08 01:37:00,101.71,101.8,101.69,101.8,1081399994.0
2007-08-08 01:38:00,101.8,101.8,101.72,101.75,1318200003.0
2007-08-08 01:39:00,101.75,101.77,101.71,101.71,776200004.0
2007-08-08 01:40:00,101.71,101.74,101.71,101.73,463700006.0
2007-08-08 01:41:00,101.72,101.77,101.72,101.77,546000000.0
2007-08-08 01:42:00,101.79,101.9,101.79,101.82,1812100007.0
2007-08-08 01:43:00,101.82,101.88,101.79,101.81,1493400009.0
2007-08-08 01:44:00,101.81,101.83,101.77,101.78,822399997.0
2007-08-08 01:45:00,101.78,101.79,101.76,101.77,813800001.0
2007-08-08 01:46:00,101.77,101.81,101.77,101.77,655799997.0
2007-08-08 01:47:00,101.77,101.8,101.76,101.79,600700012.0
2007-08-08 01:48:00,101.8,101.85,101.79,101.81,1794000015.0
2007-08-08 01:49:00,101.82,101.86,101.8,101.82,720999995.0
2007-08-08 01:50:00,101.79,101.89,101.79,101.85,1508599995.0
2007-08-08 01:51:00,101.855,101.91,101.85,101.88,1270300004.0
2007-08-08 01:52:00,101.88,101.895,101.85,101.89,1182600001.0
2007-08-08 01:53:00,101.89,101.91,101.88,101.9,816000007.0
2007-08-08 01:54:00,101.9,101.95,101.9,101.93,1952700017.0
2007-08-08 01:55:00,101.93,101.98,101.93,101.98,1395700007.0
2007-08-08 01:56:00,101.98,102.0,101.96,101.98,2056100002.0
2007-08-08 01:57:00,101.98,102.0,101.965,101.98,1543699999.0
2007-08-08 01:58:00,101.97,102.01,101.97,102.0,1478999997.0
2007-08-08 01:59:00,101.99,102.09,101.99,102.085,1613600004.0
2007-08-08 02:00:00,102.08,102.08,102.0,102.01,1413800008.0
2007-08-08 02:01:00,102.01,102.02,101.985,101.985,1413800008.0
2007-08-08 02:02:00,101.985,102.0,101.97,101.99,601800000.0
2007-08-08 02:03:00,101.99,102.0,101.96,101.98,1317700016.0
2007-08-08 02:04:00,101.99,101.99,101.96,101.98,1189600017.0
2007-08-08 02:05:00,101.97,101.99,101.95,101.96,1435000008.0
2007-08-08 02:06:00,101.96,101.96,101.93,101.95,162899999.0
2007-08-08 02:07:00,101.95,101.96,101.94,101.96,290800004.0
2007-08-08 02:08:00,101.96,101.96,101.925,101.94,571400004.0
2007-08-08 02:09:00,101.93,101.95,101.93,101.94,500800008.0
2007-08-08 02:10:00,101.94,101.95,101.92,101.93,924200001.0
2007-08-08 02:11:00,101.94,101.96,101.92,101.95,1413499997.0
2007-08-08 02:12:00,101.96,101.98,101.94,101.95,1535300003.0
2007-08-08 02:13:00,101.95,101.96,101.91,101.92,865400006.0
2007-08-08 02:14:00,101.92,101.94,101.92,101.92,941400003.0
2007-08-08 02:15:00,101.92,101.925,101.91,101.915,736900010.0
2007-08-08 02:16:00,101.92,101.93,101.88,101.895,1451800014.0
2007-08-08 02:17:00,101.895,101.93,101.895,101.92,1440100000.0
2007-08-08 02:18:00,101.92,101.93,101.91,101.92,733599992.0
2007-08-08 02:19:00,101.92,101.95,101.91,101.925,1163399994.0
2007-08-08 02:20:00,101.925,101.95,101.92,101.95,1250599990.0
2007-08-08 02:21:00,101.95,101.95,101.92,101.945,443900002.0
2007-08-08 02:22:00,101.945,101.945,101.91,101.93,969800002.0
2007-08-08 02:23:00,101.93,101.945,101.92,101.93,1511100008.0
2007-08-08 02:24:00,101.93,101.96,101.925,101.96,363799994.0
2007-08-08 02:25:00,101.95,101.97,101.95,101.96,687499998.0
2007-08-08 02:26:00,101.96,101.97,101.95,101.95,611999998.0
2007-08-08 02:27:00,101.95,101.97,101.94,101.96,851499994.0
2007-08-08 02:28:00,101.96,101.96,101.94,101.96,1008200002.0
2007-08-08 02:29:00,101.96,101.97,101.95,101.97,206199998.0
2007-08-08 02:30:00,101.97,101.99,101.94,101.96,725499994.0
2007-08-08 02:31:00,101.97,101.98,101.96,101.97,1182800019.0
2007-08-08 02:32:00,101.96,101.97,101.94,101.96,741899994.0
2007-08-08 02:33:00,101.96,101.97,101.95,101.955,225000000.0
2007-08-08 02:34:00,101.955,101.98,101.95,101.97,556799998.0
2007-08-08 02:35:00,101.97,101.99,101.96,101.98,1472300004.0
2007-08-08 02:36:00,101.98,101.985,101.96,101.97,884800000.0
2007-08-08 02:37:00,101.965,101.98,101.935,101.935,1336899999.0
2007-08-08 02:38:00,101.94,101.94,101.91,101.93,1250199991.0
2007-08-08 02:39:00,101.93,101.96,101.93,101.96,710200005.0
2007-08-08 02:40:00,101.96,101.96,101.935,101.94,371700001.0
2007-08-08 02:41:00,101.94,101.95,101.925,101.95,637199994.0
2007-08-08 02:42:00,101.95,101.95,101.93,101.93,326300001.0
2007-08-08 02:43:00,101.94,101.95,101.94,101.95,352500000.0
2007-08-08 02:44:00,101.95,101.96,101.95,101.96,273599998.0
2007-08-08 02:45:00,101.96,101.99,101.955,101.99,581799999.0
2007-08-08 02:46:00,101.99,101.99,101.95,101.95,591799994.0
2007-08-08 02:47:00,101.945,101.98,101.945,101.97,438500000.0
2007-08-08 02:48:00,101.97,101.99,101.955,101.98,1046099996.0
2007-08-08 02:49:00,101.97,101.98,101.95,101.96,651799993.0
2007-08-08 02:50:00,101.96,101.97,101.94,101.97,493499997.0
2007-08-08 02:51:00,101.96,101.98,101.955,101.98,857999997.0
2007-08-08 02:52:00,101.99,101.99,101.965,101.965,800600007.0
2007-08-08 02:53:00,101.96,101.98,101.96,101.97,833699999.0
2007-08-08 02:54:00,101.97,101.97,101.945,101.96,350800000.0
2007-08-08 02:55:00,101.97,101.99,101.95,101.98,1022699993.0
2007-08-08 02:56:00,101.98,101.99,101.96,101.98,836799998.0
2007-08-08 02:57:00,101.98,101.98,101.94,101.955,774000000.0
2007-08-08 02:58:00,101.96,101.97,101.95,101.95,341599999.0
2007-08-08 02:59:00,101.95,101.98,101.94,101.96,1076900015.0
2007-08-08 03:00:00,101.965,101.99,101.96,101.99,1095599999.0
2007-08-08 03:01:00,101.99,101.99,101.96,101.96,195200000.0
2007-08-08 03:02:00,101.96,101.97,101.95,101.96,125300002.0
2007-08-08 03:03:00,101.97,101.97,101.92,101.93,303799998.0
2007-08-08 03:04:00,101.93,101.95,101.92,101.92,173600002.0
2007-08-08 03:05:00,101.92,101.92,101.85,101.86,1028600005.0
2007-08-08 03:06:00,101.88,101.89,101.845,101.86,1012599995.0
2007-08-08 03:07:00,101.86,101.88,101.85,101.86,621099993.0
2007-08-08 03:08:00,101.865,101.9,101.85,101.9,977199997.0
2007-08-08 03:09:00,101.9,101.9,101.88,101.89,167900000.0
2007-08-08 03:10:00,101.9,101.9,101.865,101.865,238800001.0
2007-08-08 03:11:00,101.88,101.88,101.8,101.83,1132600002.0
2007-08-08 03:12:00,101.83,101.89,101.82,101.89,572600001.0
2007-08-08 03:13:00,101.89,101.91,101.89,101.9,468299998.0
2007-08-08 03:14:00,101.9,101.92,101.86,101.87,705300003.0
2007-08-08 03:15:00,101.85,101.87,101.85,101.86,658099991.0
2007-08-08 03:16:00,101.87,101.9,101.87,101.89,398199999.0
2007-08-08 03:17:00,101.9,101.9,101.86,101.87,302200005.0
2007-08-08 03:18:00,101.87,101.88,101.86,101.87,266800003.0
2007-08-08 03:19:00,101.87,101.87,101.86,101.87,191400002.0
2007-08-08 03:20:00,101.87,101.87,101.84,101.86,240199997.0
2007-08-08 03:21:00,101.86,101.86,101.83,101.86,233600002.0
2007-08-08 03:22:00,101.86,101.87,101.82,101.84,289600000.0
2007-08-08 03:23:00,101.84,101.86,101.84,101.85,88800000.0
2007-08-08 03:24:00,101.85,101.86,101.85,101.86,199399999.0
2007-08-08 03:25:00,101.86,101.86,101.83,101.84,243400004.0
2007-08-08 03:26:00,101.84,101.86,101.84,101.86,645099998.0
2007-08-08 03:27:00,101.85,101.87,101.84,101.87,439500002.0
2007-08-08 03:28:00,101.85,101.91,101.85,101.9,279400000.0
2007-08-08 03:29:00,101.88,101.92,101.88,101.92,333400000.0
2007-08-08 03:30:00,101.92,101.94,101.9,101.94,306000004.0
2007-08-08 03:31:00,101.93,101.94,101.9,101.92,318400000.0
2007-08-08 03:32:00,101.92,101.92,101.89,101.91,359799996.0
2007-08-08 03:33:00,101.91,101.93,101.91,101.93,341799996.0
2007-08-08 03:34:00,101.93,101.94,101.905,101.91,275199996.0
2007-08-08 03:35:00,101.905,101.91,101.89,101.91,130400000.0
2007-08-08 03:36:00,101.91,101.92,101.91,101.92,126400000.0
2007-08-08 03:37:00,101.91,101.91,101.88,101.89,580799995.0
2007-08-08 03:38:00,101.89,101.89,101.85,101.87,578899996.0
2007-08-08 03:39:00,101.86,101.88,101.84,101.87,505299991.0
2007-08-08 03:40:00,101.86,101.87,101.84,101.86,168999997.0
2007-08-08 03:41:00,101.86,101.87,101.84,101.87,275300003.0
2007-08-08 03:42:00,101.86,101.88,101.86,101.86,417500001.0
2007-08-08 03:43:00,101.86,101.87,101.85,101.86,321499998.0
2007-08-08 03:44:00,101.86,101.87,101.85,101.85,516400001.0
2007-08-08 03:45:00,101.85,101.86,101.84,101.84,481800000.0
2007-08-08 03:46:00,101.84,101.85,101.83,101.835,642399993.0
2007-08-08 03:47:00,101.84,101.85,101.83,101.83,650899992.0
2007-08-08 03:48:00,101.83,101.87,101.83,101.87,897100004.0
2007-08-08 03:49:00,101.87,101.87,101.85,101.855,495299996.0
2007-08-08 03:50:00,101.86,101.87,101.85,101.86,324700002.0
2007-08-08 03:51:00,101.84,101.86,101.84,101.85,324900007.0
2007-08-08 03:52:00,101.85,101.85,101.83,101.83,169299999.0
2007-08-08 03:53:00,101.83,101.84,101.8,101.81,390200004.0
2007-08-08 03:54:00,101.8,101.81,101.78,101.78,367900004.0
2007-08-08 03:55:00,101.78,101.82,101.78,101.81,871300008.0
2007-08-08 03:56:00,101.82,101.82,101.76,101.79,623400000.0
2007-08-08 03:57:00,101.79,101.79,101.73,101.74,582899995.0
2007-08-08 03:58:00,101.73,101.77,101.725,101.76,666199992.0
2007-08-08 03:59:00,101.76,101.77,101.71,101.72,295100002.0
2007-08-08 04:00:00,101.71,101.73,101.69,101.69,1195199989.0
2007-08-08 04:01:00,101.69,101.7,101.67,101.68,1216600004.0
2007-08-08 04:02:00,101.68,101.75,101.68,101.75,645100005.0
2007-08-08 04:03:00,101.75,101.77,101.74,101.76,869799996.0
2007-08-08 04:04:00,101.76,101.78,101.73,101.77,1135900002.0
2007-08-08 04:05:00,101.77,101.77,101.74,101.77,530299997.0
2007-08-08 04:06:00,101.77,101.78,101.75,101.76,398499998.0
2007-08-08 04:07:00,101.76,101.77,101.75,101.77,356800000.0
2007-08-08 04:08:00,101.77,101.77,101.76,101.77,580399997.0
2007-08-08 04:09:00,101.76,101.77,101.75,101.76,159099997.0
2007-08-08 04:10:00,101.76,101.8,101.745,101.79,800799998.0
2007-08-08 04:11:00,101.78,101.79,101.76,101.76,697500007.0
2007-08-08 04:12:00,101.755,101.77,101.74,101.77,339599997.0
2007-08-08 04:13:00,101.76,101.76,101.75,101.76,382600001.0
2007-08-08 04:14:00,101.76,101.78,101.76,101.77,577800003.0
2007-08-08 04:15:00,101.77,101.78,101.75,101.75,832800004.0
2007-08-08 04:16:00,101.74,101.75,101.715,101.73,875400011.0
2007-08-08 04:17:00,101.74,101.75,101.72,101.73,765700000.0
2007-08-08 04:18:00,101.73,101.74,101.71,101.72,967599989.0
2007-08-08 04:19:00,101.73,101.74,101.71,101.71,440500000.0
2007-08-08 04:20:00,101.71,101.74,101.71,101.73,387899999.0
2007-08-08 04:21:00,101.73,101.73,101.72,101.73,301700002.0
2007-08-08 04:22:00,101.73,101.75,101.72,101.74,447300000.0
2007-08-08 04:23:00,101.74,101.75,101.71,101.75,529099995.0
2007-08-08 04:24:00,101.75,101.76,101.75,101.75,592300002.0
2007-08-08 04:25:00,101.74,101.76,101.735,101.735,693399996.0
2007-08-08 04:26:00,101.74,101.74,101.7,101.7,799600003.0
2007-08-08 04:27:00,101.7,101.71,101.69,101.69,528199999.0
2007-08-08 04:28:00,101.69,101.7,101.68,101.695,324100000.0
2007-08-08 04:29:00,101.695,101.7,101.67,101.68,806099999.0
2007-08-08 04:30:00,101.68,101.7,101.68,101.7,1432800019.0
2007-08-08 04:31:00,101.7,101.7,101.67,101.67,739299992.0
2007-08-08 04:32:00,101.68,101.7,101.67,101.68,743300005.0
2007-08-08 04:33:00,101.69,101.71,101.68,101.71,2066599990.0
2007-08-08 04:34:00,101.71,101.72,101.69,101.7,446299999.0
2007-08-08 04:35:00,101.7,101.72,101.695,101.71,517399995.0
2007-08-08 04:36:00,101.71,101.71,101.68,101.7,248799995.0
2007-08-08 04:37:00,101.7,101.71,101.68,101.7,436400000.0
2007-08-08 04:38:00,101.7,101.7,101.685,101.7,122400000.0
2007-08-08 04:39:00,101.7,101.7,101.68,101.69,905099989.0
2007-08-08 04:40:00,101.7,101.73,101.7,101.73,397599999.0
2007-08-08 04:41:00,101.73,101.75,101.73,101.74,622400000.0
2007-08-08 04:42:00,101.74,101.76,101.74,101.75,563700009.0
2007-08-08 04:43:00,101.75,101.75,101.73,101.735,351199997.0
2007-08-08 04:44:00,101.735,101.75,101.73,101.73,544399997.0
2007-08-08 04:45:00,101.74,101.75,101.73,101.75,171299996.0
2007-08-08 04:46:00,101.75,101.76,101.74,101.75,168000000.0
2007-08-08 04:47:00,101.75,101.76,101.73,101.75,650300003.0
2007-08-08 04:48:00,101.74,101.75,101.73,101.75,214500002.0
2007-08-08 04:49:00,101.75,101.76,101.75,101.75,247500000.0
2007-08-08 04:50:00,101.75,101.76,101.74,101.75,414799999.0
2007-08-08 04:51:00,101.75,101.75,101.75,101.75,184300003.0
2007-08-08 04:52:00,101.75,101.8,101.75,101.78,1103199998.0
2007-08-08 04:53:00,101.79,101.81,101.79,101.81,457600002.0
2007-08-08 04:54:00,101.81,101.84,101.79,101.8,806600013.0
2007-08-08 04:55:00,101.79,101.8,101.76,101.79,736200002.0
2007-08-08 04:56:00,101.79,101.8,101.77,101.775,1499999999.0
2007-08-08 04:57:00,101.775,101.8,101.765,101.77,600999994.0
2007-08-08 04:58:00,101.78,101.78,101.75,101.78,427199999.0
2007-08-08 04:59:00,101.78,101.78,101.76,101.77,318799996.0
2007-08-08 05:00:00,101.77,101.79,101.76,101.76,364500001.0
2007-08-08 05:01:00,101.76,101.79,101.76,101.79,72500000.0
2007-08-08 05:02:00,101.79,101.79,101.77,101.78,191300000.0
2007-08-08 05:03:00,101.77,101.79,101.77,101.78,111400000.0
2007-08-08 05:04:00,101.78,101.8,101.78,101.79,115100000.0
2007-08-08 05:05:00,101.79,101.79,101.77,101.77,152200001.0
2007-08-08 05:06:00,101.77,101.77,101.76,101.76,60700000.0
2007-08-08 05:07:00,101.76,101.78,101.75,101.76,785999997.0
2007-08-08 05:08:00,101.755,101.77,101.75,101.76,731399999.0
2007-08-08 05:09:00,101.76,101.765,101.76,101.76,433800009.0
2007-08-08 05:10:00,101.76,101.8,101.76,101.8,308200002.0
2007-08-08 05:11:00,101.8,101.81,101.77,101.775,719999995.0
2007-08-08 05:12:00,101.775,101.8,101.76,101.78,1022800004.0
2007-08-08 05:13:00,101.78,101.8,101.78,101.8,81400000.0
2007-08-08 05:14:00,101.8,101.8,101.8,101.8,21600000.0
2007-08-08 05:15:00,101.8,101.8,101.8,101.8,275200009.0
2007-08-08 05:16:00,101.79,101.82,101.79,101.81,194800001.0
2007-08-08 05:17:00,101.81,101.83,101.81,101.81,251999997.0
2007-08-08 05:18:00,101.81,101.82,101.81,101.82,239200000.0
2007-08-08 05:19:00,101.82,101.82,101.805,101.81,43300000.0
2007-08-08 05:20:00,101.8,101.81,101.8,101.8,204800005.0
2007-08-08 05:21:00,101.8,101.8,101.8,101.8,31200000.0
2007-08-08 05:22:00,101.8,101.8,101.8,101.8,46400000.0
2007-08-08 05:23:00,101.8,101.8,101.78,101.8,283600001.0
2007-08-08 05:24:00,101.785,101.785,101.78,101.78,117600003.0
2007-08-08 05:25:00,101.78,101.78,101.78,101.78,63200001.0
2007-08-08 05:26:00,101.78,101.78,101.77,101.78,67000002.0
2007-08-08 05:27:00,101.78,101.78,101.76,101.775,316400002.0
2007-08-08 05:28:00,101.78,101.79,101.76,101.78,1125400010.0
2007-08-08 05:29:00,101.79,101.81,101.79,101.81,88699998.0
2007-08-08 05:30:00,101.81,101.81,101.81,101.81,12000000.0
2007-08-08 05:31:00,101.81,101.83,101.79,101.81,572600004.0
2007-08-08 05:32:00,101.8,101.82,101.795,101.82,306799999.0
2007-08-08 05:33:00,101.82,101.82,101.8,101.8,135199999.0
2007-08-08 05:34:00,101.8,101.81,101.8,101.8,395400000.0
2007-08-08 05:35:00,101.8,101.8,101.8,101.8,11300000.0
2007-08-08 05:36:00,101.79,101.82,101.79,101.81,257499999.0
2007-08-08 05:37:00,101.81,101.83,101.8,101.83,693099999.0
2007-08-08 05:38:00,101.83,101.84,101.82,101.83,560800000.0
2007-08-08 05:39:00,101.84,101.84,101.83,101.83,58600001.0
2007-08-08 05:40:00,101.83,101.83,101.83,101.83,257600000.0
2007-08-08 05:41:00,101.83,101.84,101.82,101.82,188799999.0
2007-08-08 05:42:00,101.83,101.83,101.82,101.83,62400000.0
2007-08-08 05:43:00,101.83,101.83,101.81,101.81,394399996.0
2007-08-08 05:44:00,101.81,101.81,101.78,101.79,829100012.0
2007-08-08 05:45:00,101.8,101.81,101.77,101.78,580399994.0
2007-08-08 05:46:00,101.78,101.78,101.74,101.76,482299999.0
2007-08-08 05:47:00,101.76,101.77,101.73,101.75,1139300008.0
2007-08-08 05:48:00,101.75,101.77,101.75,101.765,673000000.0
2007-08-08 05:49:00,101.738,101.751,101.711,101.738,548499992.0
2007-08-08 05:50:00,101.77,101.8,101.77,101.8,1478699987.0
2007-08-08 05:51:00,101.8,101.81,101.79,101.79,126800000.0
2007-08-08 05:52:00,101.79,101.79,101.76,101.76,404199995.0
2007-08-08 05:53:00,101.77,101.78,101.75,101.76,482199999.0
2007-08-08 05:54:00,101.76,101.76,101.71,101.72,795400001.0
2007-08-08 05:55:00,101.72,101.75,101.72,101.735,483600001.0
2007-08-08 05:56:00,101.735,101.75,101.73,101.73,275800002.0
2007-08-08 05:57:00,101.73,101.73,101.73,101.73,71400000.0
2007-08-08 05:58:00,101.73,101.73,101.73,101.73,505799986.0
2007-08-08 05:59:00,101.73,101.75,101.73,101.75,147999996.0
2007-08-08 06:00:00,101.75,101.76,101.73,101.75,344699996.0
2007-08-08 06:01:00,101.75,101.76,101.75,101.75,97600000.0
2007-08-08 06:02:00,101.75,101.75,101.74,101.74,157100000.0
2007-08-08 06:03:00,101.74,101.75,101.73,101.74,598300003.0
2007-08-08 06:04:00,101.73,101.74,101.72,101.72,359900004.0
2007-08-08 06:05:00,101.72,101.73,101.72,101.72,305800002.0
2007-08-08 06:06:00,101.72,101.74,101.72,101.74,106400000.0
2007-08-08 06:07:00,101.735,101.735,101.72,101.72,97600002.0
2007-08-08 06:08:00,101.72,101.76,101.72,101.74,733800010.0
2007-08-08 06:09:00,101.74,101.75,101.72,101.75,623800002.0
2007-08-08 06:10:00,101.75,101.75,101.74,101.75,364400003.0
2007-08-08 06:11:00,101.75,101.75,101.73,101.74,556800000.0
2007-08-08 06:12:00,101.74,101.75,101.73,101.74,547500000.0
2007-08-08 06:13:00,101.74,101.76,101.74,101.74,685999999.0
2007-08-08 06:14:00,101.74,101.75,101.735,101.75,167999997.0
2007-08-08 06:15:00,101.75,101.75,101.72,101.73,294800004.0
2007-08-08 06:16:00,101.73,101.76,101.71,101.76,265600000.0
2007-08-08 06:17:00,101.76,101.76,101.74,101.74,430399994.0
2007-08-08 06:18:00,101.75,101.75,101.69,101.7,463899997.0
2007-08-08 06:19:00,101.7,101.71,101.67,101.71,499599993.0
2007-08-08 06:20:00,101.71,101.72,101.7,101.72,282700002.0
2007-08-08 06:21:00,101.72,101.72,101.7,101.72,151100001.0
2007-08-08 06:22:00,101.72,101.75,101.72,101.74,253599996.0
2007-08-08 06:23:00,101.74,101.74,101.73,101.74,424000000.0
2007-08-08 06:24:00,101.74,101.76,101.74,101.75,153599999.0
2007-08-08 06:25:00,101.75,101.75,101.71,101.73,615899991.0
2007-08-08 06:26:00,101.73,101.74,101.72,101.73,191099999.0
2007-08-08 06:27:00,101.73,101.74,101.72,101.72,23200000.0
2007-08-08 06:28:00,101.72,101.78,101.72,101.78,711999996.0
2007-08-08 06:29:00,101.78,101.8,101.77,101.78,947299996.0
2007-08-08 06:30:00,101.78,101.79,101.78,101.79,512799993.0
2007-08-08 06:31:00,101.79,101.79,101.75,101.77,660199995.0
2007-08-08 06:32:00,101.78,101.78,101.75,101.76,1411899976.0
2007-08-08 06:33:00,101.76,101.77,101.75,101.76,936799999.0
2007-08-08 06:34:00,101.76,101.79,101.75,101.79,962400009.0
2007-08-08 06:35:00,101.79,101.8,101.78,101.8,788099996.0
2007-08-08 06:36:00,101.8,101.8,101.79,101.8,404100007.0
2007-08-08 06:37:00,101.8,101.83,101.8,101.815,327099995.0
2007-08-08 06:38:00,101.83,101.84,101.83,101.83,151200000.0
2007-08-08 06:39:00,101.83,101.84,101.82,101.83,521799999.0
2007-08-08 06:40:00,101.83,101.84,101.83,101.83,396000000.0
2007-08-08 06:41:00,101.83,101.84,101.83,101.84,193600000.0
2007-08-08 06:42:00,101.84,101.85,101.84,101.84,218400000.0
2007-08-08 06:43:00,101.84,101.85,101.83,101.84,211799998.0
2007-08-08 06:44:00,101.84,101.84,101.84,101.84,149600000.0
2007-08-08 06:45:00,101.84,101.84,101.84,101.84,24000000.0
2007-08-08 06:46:00,101.84,101.85,101.82,101.85,485900000.0
2007-08-08 06:47:00,101.86,101.86,101.85,101.86,608999999.0
2007-08-08 06:48:00,101.86,101.87,101.84,101.87,307300001.0
2007-08-08 06:49:00,101.87,101.91,101.865,101.9,999999996.0
2007-08-08 06:50:00,101.9,101.9,101.88,101.88,444800000.0
2007-08-08 06:51:00,101.88,101.89,101.88,101.88,882999999.0
2007-08-08 06:52:00,101.88,101.88,101.87,101.88,208100007.0
2007-08-08 06:53:00,101.88,101.88,101.85,101.86,509500003.0
2007-08-08 06:54:00,101.87,101.87,101.85,101.85,102000000.0
2007-08-08 06:55:00,101.85,101.86,101.85,101.86,177200003.0
2007-08-08 06:56:00,101.86,101.88,101.86,101.87,244499998.0
2007-08-08 06:57:00,101.87,101.88,101.87,101.88,119800002.0
2007-08-08 06:58:00,101.88,101.89,101.88,101.89,545800014.0
2007-08-08 06:59:00,101.89,101.9,101.89,101.89,178900000.0
2007-08-08 07:00:00,101.89,101.9,101.88,101.88,1268199990.0
2007-08-08 07:01:00,101.88,101.89,101.87,101.87,200500002.0
2007-08-08 07:02:00,101.87,101.9,101.87,101.88,737099989.0
2007-08-08 07:03:00,101.88,101.9,101.83,101.86,332499999.0
2007-08-08 07:04:00,101.86,101.88,101.85,101.86,488699998.0
2007-08-08 07:05:00,101.86,101.88,101.86,101.86,339799998.0
2007-08-08 07:06:00,101.86,101.88,101.85,101.88,260400001.0
2007-08-08 07:07:00,101.87,101.87,101.85,101.86,154600000.0
2007-08-08 07:08:00,101.86,101.87,101.8,101.87,218199999.0
2007-08-08 07:09:00,101.87,101.87,101.8,101.85,299699995.0
2007-08-08 07:10:00,101.86,101.86,101.81,101.86,317399995.0
2007-08-08 07:11:00,101.81,101.86,101.81,101.86,316100000.0
2007-08-08 07:12:00,101.86,101.87,101.86,101.86,216800005.0
2007-08-08 07:13:00,101.86,101.87,101.86,101.87,109000000.0
2007-08-08 07:14:00,101.87,101.88,101.86,101.86,186400001.0
2007-08-08 07:15:00,101.86,101.86,101.85,101.86,191600001.0
2007-08-08 07:16:00,101.86,101.86,101.85,101.86,184199999.0
2007-08-08 07:17:00,101.86,101.87,101.86,101.86,66400000.0
2007-08-08 07:18:00,101.86,101.86,101.85,101.86,115999998.0
2007-08-08 07:19:00,101.86,101.86,101.84,101.85,434099989.0
2007-08-08 07:20:00,101.85,101.85,101.84,101.85,170199998.0
2007-08-08 07:21:00,101.85,101.86,101.85,101.85,56800000.0
2007-08-08 07:22:00,101.85,101.85,101.85,101.85,6600000.0
2007-08-08 07:23:00,101.85,101.86,101.85,101.86,71100000.0
2007-08-08 07:24:00,101.86,101.87,101.85,101.86,185600000.0
2007-08-08 07:25:00,101.86,101.87,101.85,101.87,215500004.0
2007-08-08 07:26:00,101.87,101.87,101.86,101.87,25200000.0
2007-08-08 07:27:00,101.86,101.87,101.85,101.86,249100002.0
2007-08-08 07:28:00,101.86,101.86,101.85,101.86,145100000.0
2007-08-08 07:29:00,101.86,101.87,101.85,101.87,219200005.0
2007-08-08 07:30:00,101.86,101.87,101.86,101.87,53600000.0
2007-08-08 07:31:00,101.87,101.89,101.85,101.88,666699997.0
2007-08-08 07:32:00,101.88,101.89,101.86,101.88,451400002.0
2007-08-08 07:33:00,101.89,101.89,101.86,101.89,514899996.0
2007-08-08 07:34:00,101.89,101.89,101.86,101.89,101200000.0
2007-08-08 07:35:00,101.89,101.89,101.86,101.88,240699996.0
2007-08-08 07:36:00,101.89,101.89,101.87,101.87,36600000.0
2007-08-08 07:37:00,101.87,101.88,101.86,101.87,146900001.0
2007-08-08 07:38:00,101.87,101.88,101.85,101.88,1014300002.0
2007-08-08 07:39:00,101.87,101.88,101.86,101.88,1233400020.0
2007-08-08 07:40:00,101.88,101.88,101.88,101.88,44800000.0
2007-08-08 07:41:00,101.88,101.88,101.865,101.865,120300000.0
2007-08-08 07:42:00,101.87,101.87,101.86,101.865,146900001.0
2007-08-08 07:43:00,101.87,101.9,101.87,101.88,393500008.0
2007-08-08 07:44:00,101.88,101.89,101.87,101.88,191500002.0
2007-08-08 07:45:00,101.88,101.89,101.88,101.88,187600003.0
2007-08-08 07:46:00,101.88,101.91,101.875,101.91,149500000.0
2007-08-08 07:47:00,101.91,101.91,101.88,101.885,624599999.0
2007-08-08 07:48:00,101.88,101.88,101.86,101.87,317599995.0
2007-08-08 07:49:00,101.87,101.87,101.85,101.87,104999997.0
2007-08-08 07:50:00,101.87,101.87,101.86,101.86,161599997.0
2007-08-08 07:51:00,101.86,101.86,101.85,101.86,124799999.0
2007-08-08 07:52:00,101.86,101.86,101.85,101.85,145200001.0
2007-08-08 07:53:00,101.85,101.87,101.845,101.86,1108600002.0
2007-08-08 07:54:00,101.86,101.87,101.85,101.86,684199993.0
2007-08-08 07:55:00,101.86,101.88,101.84,101.85,981299994.0
2007-08-08 07:56:00,101.85,101.86,101.85,101.86,301999992.0
2007-08-08 07:57:00,101.86,101.86,101.86,101.86,1600000.0
2007-08-08 07:58:00,101.85,101.85,101.85,101.85,8000000.0
2007-08-08 07:59:00,101.85,101.88,101.85,101.87,572599998.0
2007-08-08 08:00:00,101.87,101.88,101.8,101.835,1036799994.0
2007-08-08 08:01:00,101.835,101.86,101.8,101.86,607799997.0
2007-08-08 08:02:00,101.86,101.86,101.82,101.835,1832299997.0
2007-08-08 08:03:00,101.835,101.85,101.79,101.81,1777399985.0
2007-08-08 08:04:00,101.81,101.84,101.81,101.825,2101399998.0
2007-08-08 08:05:00,101.83,101.84,101.82,101.82,1667499983.0
2007-08-08 08:06:00,101.82,101.83,101.8,101.81,1257599997.0
2007-08-08 08:07:00,101.81,101.81,101.77,101.79,1005200001.0
2007-08-08 08:08:00,101.78,101.79,101.75,101.76,1666099992.0
2007-08-08 08:09:00,101.76,101.83,101.76,101.81,1364299981.0
2007-08-08 08:10:00,101.81,101.84,101.81,101.82,1741800005.0
2007-08-08 08:11:00,101.82,101.82,101.81,101.81,1739799979.0
2007-08-08 08:12:00,101.81,101.85,101.81,101.845,720399988.0
2007-08-08 08:13:00,101.845,101.87,101.84,101.845,1915400001.0
2007-08-08 08:14:00,101.85,101.86,101.8,101.83,1109200000.0
2007-08-08 08:15:00,101.8,101.89,101.78,101.87,1943800001.0
2007-08-08 08:16:00,101.89,101.89,101.82,101.83,1943800001.0
2007-08-08 08:17:00,101.84,101.85,101.79,101.82,1943800001.0
2007-08-08 08:18:00,101.83,101.85,101.82,101.83,1532400009.0
2007-08-08 08:19:00,101.83,101.85,101.82,101.85,1216399987.0
2007-08-08 08:20:00,101.84,101.9,101.835,101.9,1141800008.0
2007-08-08 08:21:00,101.9,101.93,101.87,101.88,999500000.0
2007-08-08 08:22:00,101.88,101.9,101.85,101.89,1140600007.0
2007-08-08 08:23:00,101.87,101.89,101.82,101.83,1412399982.0
2007-08-08 08:24:00,101.85,101.88,101.825,101.88,1412399982.0
2007-08-08 08:25:00,101.87,101.91,101.86,101.9,736600000.0
2007-08-08 08:26:00,101.91,101.91,101.89,101.9,954200004.0
2007-08-08 08:27:00,101.89,101.89,101.87,101.89,1649800007.0
2007-08-08 08:28:00,101.91,101.92,101.88,101.9,1649800007.0
2007-08-08 08:29:00,101.9,101.91,101.86,101.87,1463200005.0
2007-08-08 08:30:00,101.87,101.89,101.85,101.87,1671600002.0
2007-08-08 08:31:00,101.87,101.91,101.86,101.89,1428799995.0
2007-08-08 08:32:00,101.89,101.905,101.875,101.9,749300000.0
2007-08-08 08:33:00,101.91,101.94,101.9,101.92,1059699997.0
2007-08-08 08:34:00,101.92,101.935,101.9,101.915,1121799999.0
2007-08-08 08:35:00,101.93,101.93,101.9,101.91,329899998.0
2007-08-08 08:36:00,101.91,101.91,101.89,101.89,634599999.0
2007-08-08 08:37:00,101.9,101.9,101.87,101.88,733199996.0
2007-08-08 08:38:00,101.88,101.91,101.87,101.895,2010599998.0
2007-08-08 08:39:00,101.9,101.92,101.9,101.9,1169299996.0
2007-08-08 08:40:00,101.9,101.95,101.9,101.95,1093800003.0
2007-08-08 08:41:00,101.96,101.97,101.95,101.955,1413400006.0
2007-08-08 08:42:00,101.95,101.97,101.94,101.95,1341500002.0
2007-08-08 08:43:00,101.96,101.98,101.95,101.97,1079900008.0
2007-08-08 08:44:00,101.97,101.98,101.96,101.97,890999996.0
2007-08-08 08:45:00,101.97,102.06,101.97,102.01,625600001.0
2007-08-08 08:46:00,102.02,102.04,102.0,102.01,1683000030.0
2007-08-08 08:47:00,102.01,102.02,101.99,102.01,2087899998.0
2007-08-08 08:48:00,102.01,102.04,101.995,102.04,1825699998.0
2007-08-08 08:49:00,102.03,102.08,102.03,102.07,1372299999.0
2007-08-08 08:50:00,102.08,102.08,102.05,102.07,1372299999.0
2007-08-08 08:51:00,102.09,102.1,102.06,102.08,1372299999.0
2007-08-08 08:52:00,102.08,102.09,102.05,102.08,1477199998.0
2007-08-08 08:53:00,102.05,102.07,102.03,102.05,1746200012.0
2007-08-08 08:54:00,102.06,102.08,102.05,102.06,1746200012.0
2007-08-08 08:55:00,102.06,102.07,102.05,102.06,1216000011.0
2007-08-08 08:56:00,102.07,102.14,102.03,102.08,1954700001.0
2007-08-08 08:57:00,102.11,102.13,102.1,102.125,1954700001.0
2007-08-08 08:58:00,102.11,102.14,102.1,102.12,2131199988.0
2007-08-08 08:59:00,102.125,102.15,102.11,102.12,2131199988.0
2007-08-08 09:00:00,102.12,102.12,102.09,102.11,1460199997.0
2007-08-08 09:01:00,102.11,102.12,102.09,102.12,1192199979.0
2007-08-08 09:02:00,102.12,102.12,102.09,102.095,1552800014.0
2007-08-08 09:03:00,102.1,102.11,102.075,102.08,1769499991.0
2007-08-08 09:04:00,102.09,102.09,102.07,102.07,792099996.0
2007-08-08 09:05:00,102.07,102.1,102.07,102.1,480799997.0
2007-08-08 09:06:00,102.1,102.12,102.09,102.11,564700000.0
2007-08-08 09:07:00,102.11,102.12,102.08,102.11,1295399999.0
2007-08-08 09:08:00,102.115,102.115,102.09,102.11,1295399999.0
2007-08-08 09:09:00,102.11,102.11,102.07,102.11,1410600000.0
2007-08-08 09:10:00,102.11,102.13,102.11,102.11,1015799998.0
2007-08-08 09:11:00,102.11,102.17,102.1,102.17,1542499989.0
2007-08-08 09:12:00,102.16,102.19,102.14,102.18,1645599988.0
2007-08-08 09:13:00,102.19,102.23,102.19,102.2,1645599988.0
2007-08-08 09:14:00,102.2,102.2,102.16,102.19,2084900001.0
2007-08-08 09:15:00,102.19,102.2,102.17,102.19,1876200010.0
2007-08-08 09:16:00,102.19,102.2,102.15,102.2,2112299988.0
2007-08-08 09:17:00,102.2,102.21,102.18,102.19,1747799988.0
2007-08-08 09:18:00,102.19,102.23,102.19,102.22,1378199984.0
2007-08-08 09:19:00,102.22,102.23,102.2,102.23,1264999990.0
2007-08-08 09:20:00,102.21,102.21,102.16,102.16,927100006.0
2007-08-08 09:21:00,102.16,102.2,102.16,102.2,927100006.0
2007-08-08 09:22:00,102.21,102.21,102.14,102.14,1446899995.0
2007-08-08 09:23:00,102.16,102.19,102.15,102.17,1446899995.0
2007-08-08 09:24:00,102.18,102.18,102.16,102.165,920900001.0
2007-08-08 09:25:00,102.165,102.17,102.14,102.17,1007600000.0
2007-08-08 09:26:00,102.165,102.17,102.14,102.14,918600000.0
2007-08-08 09:27:00,102.15,102.155,102.11,102.12,971400004.0
2007-08-08 09:28:00,102.11,102.12,102.1,102.11,1668399999.0
2007-08-08 09:29:00,102.11,102.12,102.1,102.11,1069500005.0
2007-08-08 09:30:00,102.11,102.11,102.07,102.07,1952100011.0
2007-08-08 09:31:00,102.07,102.09,102.04,102.07,1952100011.0
2007-08-08 09:32:00,102.07,102.07,102.05,102.07,987299986.0
2007-08-08 09:33:00,102.07,102.07,102.05,102.06,765699992.0
2007-08-08 09:34:00,102.06,102.11,102.05,102.09,1623899993.0
2007-08-08 09:35:00,102.08,102.1,102.08,102.1,1400800003.0
2007-08-08 09:36:00,102.1,102.11,102.08,102.09,922799997.0
2007-08-08 09:37:00,102.09,102.1,102.07,102.07,947700000.0
2007-08-08 09:38:00,102.07,102.08,102.04,102.04,707100001.0
2007-08-08 09:39:00,102.04,102.05,102.01,102.02,1195599999.0
2007-08-08 09:40:00,102.02,102.045,101.99,102.04,1031899991.0
2007-08-08 09:41:00,102.04,102.065,102.04,102.06,346200000.0
2007-08-08 09:42:00,102.05,102.065,102.035,102.04,370400000.0
2007-08-08 09:43:00,102.04,102.065,102.03,102.065,258000001.0
2007-08-08 09:44:00,102.065,102.08,102.03,102.045,928400006.0
2007-08-08 09:45:00,102.045,102.06,102.04,102.06,786500002.0
2007-08-08 09:46:00,102.06,102.1,102.06,102.075,704300000.0
2007-08-08 09:47:00,102.075,102.1,102.06,102.085,2027999986.0
2007-08-08 09:48:00,102.08,102.1,102.08,102.1,1977700002.0
2007-08-08 09:49:00,102.12,102.16,102.12,102.12,1977700002.0
2007-08-08 09:50:00,102.12,102.17,102.12,102.13,1977700002.0
2007-08-08 09:51:00,102.14,102.17,102.13,102.16,1679099995.0
2007-08-08 09:52:00,102.16,102.19,102.13,102.13,1801300003.0
2007-08-08 09:53:00,102.13,102.13,102.06,102.08,1160099998.0
2007-08-08 09:54:00,102.09,102.1,102.07,102.07,1210000005.0
2007-08-08 09:55:00,102.07,102.08,102.055,102.06,915400004.0
2007-08-08 09:56:00,102.07,102.11,102.05,102.08,1993099998.0
2007-08-08 09:57:00,102.1,102.12,102.07,102.11,877699998.0
2007-08-08 09:58:00,102.12,102.18,102.11,102.16,877699998.0
2007-08-08 09:59:00,102.14,102.18,102.14,102.16,877699998.0
2007-08-08 10:00:00,102.16,102.18,102.14,102.175,877699998.0
2007-08-08 10:01:00,102.18,102.19,102.16,102.17,2054100020.0
2007-08-08 10:02:00,102.17,102.21,102.17,102.19,1221499997.0
2007-08-08 10:03:00,102.19,102.21,102.14,102.21,1334599991.0
2007-08-08 10:04:00,102.21,102.26,102.19,102.25,1334599991.0
2007-08-08 10:05:00,102.23,102.28,102.23,102.25,1703700004.0
2007-08-08 10:06:00,102.26,102.26,102.23,102.23,1703700004.0
2007-08-08 10:07:00,102.25,102.27,102.25,102.255,1703700004.0
2007-08-08 10:08:00,102.23,102.23,102.21,102.23,1505099987.0
2007-08-08 10:09:00,102.24,102.24,102.21,102.22,1505099987.0
2007-08-08 10:10:00,102.23,102.23,102.2,102.225,1390500002.0
2007-08-08 10:11:00,102.225,102.225,102.19,102.21,1373500008.0
2007-08-08 10:12:00,102.22,102.24,102.21,102.235,890400007.0
2007-08-08 10:13:00,102.235,102.26,102.23,102.24,1159900005.0
2007-08-08 10:14:00,102.24,102.25,102.23,102.24,1296400012.0
2007-08-08 10:15:00,102.24,102.27,102.24,102.24,1701499995.0
2007-08-08 10:16:00,102.24,102.27,102.24,102.26,968500001.0
2007-08-08 10:17:00,102.26,102.27,102.24,102.25,1215800006.0
2007-08-08 10:18:00,102.25,102.26,102.23,102.245,822900003.0
2007-08-08 10:19:00,102.24,102.25,102.23,102.24,1155800007.0
2007-08-08 10:20:00,102.23,102.26,102.23,102.26,856900000.0
2007-08-08 10:21:00,102.26,102.27,102.25,102.26,1213700000.0
2007-08-08 10:22:00,102.26,102.26,102.24,102.26,546200002.0
2007-08-08 10:23:00,102.26,102.29,102.25,102.275,1044199992.0
2007-08-08 10:24:00,102.275,102.28,102.24,102.25,1401299998.0
2007-08-08 10:25:00,102.25,102.33,102.25,102.32,2056500001.0
2007-08-08 10:26:00,102.33,102.335,102.28,102.3,2056500001.0
2007-08-08 10:27:00,102.3,102.32,102.28,102.32,945599992.0
2007-08-08 10:28:00,102.31,102.32,102.3,102.3,945599992.0
2007-08-08 10:29:00,102.3,102.3,102.24,102.27,1775100008.0
2007-08-08 10:30:00,102.27,102.27,102.25,102.25,567600007.0
2007-08-08 10:31:00,102.25,102.3,102.25,102.3,1590300004.0
2007-08-08 10:32:00,102.29,102.31,102.29,102.3,1524999999.0
2007-08-08 10:33:00,102.3,102.32,102.295,102.32,977800000.0
2007-08-08 10:34:00,102.31,102.31,102.28,102.3,493499998.0
2007-08-08 10:35:00,102.3,102.31,102.25,102.25,1634399983.0
2007-08-08 10:36:00,102.23,102.25,102.19,102.21,1278699998.0
2007-08-08 10:37:00,102.24,102.25,102.22,102.22,1278699998.0
2007-08-08 10:38:00,102.22,102.24,102.21,102.23,1273000005.0
2007-08-08 10:39:00,102.23,102.24,102.21,102.23,2022699997.0
2007-08-08 10:40:00,102.22,102.24,102.21,102.225,1113099996.0
2007-08-08 10:41:00,102.22,102.23,102.2,102.22,1498199992.0
2007-08-08 10:42:00,102.22,102.22,102.19,102.19,951500003.0
2007-08-08 10:43:00,102.19,102.22,102.19,102.22,1821399998.0
2007-08-08 10:44:00,102.22,102.225,102.21,102.22,885500003.0
2007-08-08 10:45:00,102.22,102.24,102.2,102.23,1176700012.0
2007-08-08 10:46:00,102.23,102.25,102.22,102.23,752699996.0
2007-08-08 10:47:00,102.23,102.25,102.21,102.24,876899997.0
2007-08-08 10:48:00,102.235,102.24,102.22,102.22,628000000.0
2007-08-08 10:49:00,102.22,102.225,102.21,102.21,1364200027.0
2007-08-08 10:50:00,102.21,102.215,102.2,102.205,613500004.0
2007-08-08 10:51:00,102.21,102.215,102.21,102.215,216000000.0
2007-08-08 10:52:00,102.19,102.23,102.19,102.21,1090099993.0
2007-08-08 10:53:00,102.24,102.25,102.23,102.24,1090099993.0
2007-08-08 10:54:00,102.24,102.27,102.23,102.27,1317700001.0
2007-08-08 10:55:00,102.27,102.29,102.25,102.285,1444700008.0
2007-08-08 10:56:00,102.285,102.31,102.28,102.29,1240399994.0
2007-08-08 10:57:00,102.29,102.29,102.24,102.25,1271400000.0
2007-08-08 10:58:00,102.25,102.26,102.24,102.25,695900002.0
2007-08-08 10:59:00,102.25,102.27,102.23,102.25,743100002.0
2007-08-08 11:00:00,102.25,102.275,102.25,102.27,1251799984.0
2007-08-08 11:01:00,102.25,102.28,102.21,102.23,1374599994.0
2007-08-08 11:02:00,102.24,102.28,102.235,102.28,1374599994.0
2007-08-08 11:03:00,102.28,102.28,102.24,102.24,1455200000.0
2007-08-08 11:04:00,102.24,102.25,102.21,102.23,958700006.0
2007-08-08 11:05:00,102.23,102.24,102.21,102.21,1475000005.0
2007-08-08 11:06:00,102.215,102.23,102.2,102.23,1029800009.0
2007-08-08 11:07:00,102.23,102.24,102.195,102.195,1061100003.0
2007-08-08 11:08:00,102.2,102.22,102.18,102.19,932299995.0
2007-08-08 11:09:00,102.18,102.19,102.16,102.18,711999995.0
2007-08-08 11:10:00,102.18,102.19,102.165,102.17,1015399998.0
2007-08-08 11:11:00,102.18,102.18,102.18,102.18,103200000.0
2007-08-08 11:12:00,102.18,102.2,102.17,102.2,172100000.0
2007-08-08 11:13:00,102.2,102.22,102.2,102.22,76800000.0
2007-08-08 11:14:00,102.22,102.22,102.19,102.215,475199999.0
2007-08-08 11:15:00,102.205,102.21,102.195,102.2,194000001.0
2007-08-08 11:16:00,102.2,102.2,102.19,102.19,73700000.0
2007-08-08 11:17:00,102.19,102.2,102.17,102.2,776599997.0
2007-08-08 11:18:00,102.19,102.2,102.18,102.19,469499999.0
2007-08-08 11:19:00,102.195,102.22,102.18,102.205,773099989.0
2007-08-08 11:20:00,102.21,102.21,102.15,102.17,1434900012.0
2007-08-08 11:21:00,102.17,102.18,102.16,102.16,560299999.0
2007-08-08 11:22:00,102.16,102.18,102.155,102.18,935400003.0
2007-08-08 11:23:00,102.18,102.2,102.17,102.195,1542300020.0
2007-08-08 11:24:00,102.19,102.22,102.19,102.19,835800000.0
2007-08-08 11:25:00,102.19,102.2,102.18,102.19,558300000.0
2007-08-08 11:26:00,102.19,102.21,102.18,102.19,418600000.0
2007-08-08 11:27:00,102.19,102.205,102.19,102.205,792599996.0
2007-08-08 11:28:00,102.21,102.22,102.2,102.21,1012600008.0
2007-08-08 11:29:00,102.21,102.21,102.19,102.19,416999998.0
2007-08-08 11:30:00,102.19,102.2,102.18,102.19,390399998.0
2007-08-08 11:31:00,102.19,102.2,102.18,102.19,590399998.0
2007-08-08 11:32:00,102.19,102.2,102.18,102.2,501999998.0
2007-08-08 11:33:00,102.2,102.2,102.18,102.19,1196199992.0
2007-08-08 11:34:00,102.19,102.19,102.17,102.17,1459299999.0
2007-08-08 11:35:00,102.17,102.19,102.145,102.18,1355699999.0
2007-08-08 11:36:00,102.18,102.18,102.15,102.16,901400002.0
2007-08-08 11:37:00,102.155,102.155,102.13,102.14,645299998.0
2007-08-08 11:38:00,102.12,102.14,102.12,102.12,1805400016.0
2007-08-08 11:39:00,102.1,102.11,102.08,102.11,1805400016.0
2007-08-08 11:40:00,102.11,102.14,102.1,102.12,1491400006.0
2007-08-08 11:41:00,102.13,102.13,102.09,102.1,849599995.0
2007-08-08 11:42:00,102.1,102.12,102.09,102.1,1605800002.0
2007-08-08 11:43:00,102.1,102.11,102.08,102.1,1315199997.0
2007-08-08 11:44:00,102.1,102.11,102.1,102.1,1402999999.0
2007-08-08 11:45:00,102.1,102.11,102.1,102.11,809699983.0
2007-08-08 11:46:00,102.11,102.12,102.1,102.12,745599998.0
2007-08-08 11:47:00,102.12,102.14,102.115,102.14,917399998.0
2007-08-08 11:48:00,102.14,102.19,102.14,102.18,556800000.0
2007-08-08 11:49:00,102.18,102.18,102.165,102.18,228800000.0
2007-08-08 11:50:00,102.165,102.18,102.15,102.16,272000001.0
2007-08-08 11:51:00,102.155,102.17,102.14,102.15,468600002.0
2007-08-08 11:52:00,102.15,102.175,102.145,102.175,227200000.0
2007-08-08 11:53:00,102.18,102.21,102.17,102.21,702399993.0
2007-08-08 11:54:00,102.205,102.21,102.18,102.19,269399998.0
2007-08-08 11:55:00,102.19,102.2,102.16,102.18,225000000.0
2007-08-08 11:56:00,102.18,102.21,102.175,102.21,244600000.0
2007-08-08 11:57:00,102.21,102.21,102.18,102.2,927800005.0
2007-08-08 11:58:00,102.21,102.21,102.16,102.2,1716099980.0
2007-08-08 11:59:00,102.19,102.2,102.17,102.2,935399994.0
2007-08-08 12:00:00,102.2,102.22,102.18,102.2,619199997.0
2007-08-08 12:01:00,102.19,102.21,102.18,102.19,1572600005.0
2007-08-08 12:02:00,102.19,102.22,102.185,102.22,870600001.0
2007-08-08 12:03:00,102.22,102.25,102.22,102.23,1689199990.0
2007-08-08 12:04:00,102.24,102.27,102.23,102.27,1536899994.0
2007-08-08 12:05:00,102.26,102.26,102.23,102.24,1499100011.0
2007-08-08 12:06:00,102.24,102.26,102.23,102.26,523200000.0
2007-08-08 12:07:00,102.26,102.26,102.23,102.25,223900000.0
2007-08-08 12:08:00,102.25,102.26,102.23,102.25,725499995.0
2007-08-08 12:09:00,102.25,102.255,102.23,102.23,107700000.0
2007-08-08 12:10:00,102.23,102.24,102.21,102.23,747900006.0
2007-08-08 12:11:00,102.23,102.23,102.2,102.21,353200004.0
2007-08-08 12:12:00,102.21,102.21,102.205,102.21,178400000.0
2007-08-08 12:13:00,102.21,102.24,102.21,102.23,502299999.0
2007-08-08 12:14:00,102.24,102.285,102.23,102.28,696799981.0
2007-08-08 12:15:00,102.28,102.295,102.27,102.29,556099994.0
2007-08-08 12:16:00,102.29,102.33,102.28,102.305,460599998.0
2007-08-08 12:17:00,102.305,102.315,102.28,102.3,585999997.0
2007-08-08 12:18:00,102.3,102.355,102.295,102.355,309000002.0
2007-08-08 12:19:00,102.355,102.41,102.35,102.41,759299994.0
2007-08-08 12:20:00,102.41,102.41,102.38,102.39,662400007.0
2007-08-08 12:21:00,102.36,102.39,102.33,102.39,1784000004.0
2007-08-08 12:22:00,102.41,102.41,102.37,102.39,1784000004.0
2007-08-08 12:23:00,102.4,102.43,102.4,102.43,1784000004.0
2007-08-08 12:24:00,102.43,102.44,102.41,102.43,1282900002.0
2007-08-08 12:25:00,102.445,102.45,102.41,102.425,1282900002.0
2007-08-08 12:26:00,102.43,102.44,102.41,102.43,1426099993.0
2007-08-08 12:27:00,102.43,102.435,102.395,102.4,1434099988.0
2007-08-08 12:28:00,102.4,102.4,102.34,102.375,1804399992.0
2007-08-08 12:29:00,102.38,102.38,102.35,102.35,398899996.0
2007-08-08 12:30:00,102.35,102.35,102.3,102.32,1994299991.0
2007-08-08 12:31:00,102.32,102.33,102.31,102.33,1253000000.0
2007-08-08 12:32:00,102.33,102.34,102.32,102.34,714800005.0
2007-08-08 12:33:00,102.34,102.37,102.34,102.345,1145599991.0
2007-08-08 12:34:00,102.345,102.36,102.34,102.35,1111000000.0
2007-08-08 12:35:00,102.35,102.36,102.33,102.345,1749800004.0
2007-08-08 12:36:00,102.35,102.37,102.35,102.36,314400000.0
2007-08-08 12:37:00,102.36,102.36,102.31,102.32,1055700001.0
2007-08-08 12:38:00,102.32,102.33,102.28,102.28,1063099997.0
2007-08-08 12:39:00,102.28,102.29,102.265,102.265,1281300013.0
2007-08-08 12:40:00,102.26,102.29,102.26,102.28,1022300010.0
2007-08-08 12:41:00,102.28,102.28,102.27,102.28,469900000.0
2007-08-08 12:42:00,102.28,102.29,102.28,102.28,420500001.0
2007-08-08 12:43:00,102.28,102.29,102.27,102.29,757899997.0
2007-08-08 12:44:00,102.29,102.29,102.27,102.27,616999998.0
2007-08-08 12:45:00,102.27,102.27,102.255,102.26,728300002.0
2007-08-08 12:46:00,102.26,102.27,102.26,102.27,809900000.0
2007-08-08 12:47:00,102.26,102.28,102.26,102.28,1029699984.0
2007-08-08 12:48:00,102.28,102.31,102.27,102.3,1438599996.0
2007-08-08 12:49:00,102.3,102.32,102.29,102.32,905900002.0
2007-08-08 12:50:00,102.32,102.33,102.29,102.31,1234100011.0
2007-08-08 12:51:00,102.29,102.315,102.29,102.305,888800006.0
2007-08-08 12:52:00,102.31,102.35,102.29,102.34,502800009.0
2007-08-08 12:53:00,102.345,102.38,102.34,102.37,1009300003.0
2007-08-08 12:54:00,102.37,102.37,102.34,102.34,514500004.0
2007-08-08 12:55:00,102.34,102.34,102.31,102.34,551899992.0
2007-08-08 12:56:00,102.34,102.355,102.33,102.35,796799995.0
2007-08-08 12:57:00,102.35,102.36,102.34,102.35,441799998.0
2007-08-08 12:58:00,102.35,102.36,102.345,102.36,590900001.0
2007-08-08 12:59:00,102.355,102.365,102.34,102.35,607699998.0
2007-08-08 13:00:00,102.36,102.37,102.31,102.365,1008000001.0
2007-08-08 13:01:00,102.35,102.39,102.35,102.38,1141799990.0
2007-08-08 13:02:00,102.38,102.42,102.37,102.42,1081299995.0
2007-08-08 13:03:00,102.42,102.45,102.4,102.42,889099998.0
2007-08-08 13:04:00,102.42,102.45,102.42,102.44,534200004.0
2007-08-08 13:05:00,102.44,102.47,102.43,102.46,1728300006.0
2007-08-08 13:06:00,102.46,102.49,102.43,102.44,827399998.0
2007-08-08 13:07:00,102.44,102.455,102.43,102.43,1129400002.0
2007-08-08 13:08:00,102.43,102.475,102.43,102.43,808900000.0
2007-08-08 13:09:00,102.44,102.44,102.39,102.41,1427400001.0
2007-08-08 13:10:00,102.41,102.42,102.39,102.4,867800000.0
2007-08-08 13:11:00,102.39,102.44,102.385,102.43,912700002.0
2007-08-08 13:12:00,102.425,102.44,102.42,102.42,1105799998.0
2007-08-08 13:13:00,102.42,102.445,102.4,102.42,1560800001.0
2007-08-08 13:14:00,102.42,102.43,102.41,102.43,948600005.0
2007-08-08 13:15:00,102.425,102.43,102.39,102.4,809199999.0
2007-08-08 13:16:00,102.41,102.435,102.39,102.42,1254699993.0
2007-08-08 13:17:00,102.43,102.44,102.4,102.44,528000000.0
2007-08-08 13:18:00,102.435,102.44,102.415,102.42,648399999.0
2007-08-08 13:19:00,102.42,102.42,102.41,102.42,350500003.0
2007-08-08 13:20:00,102.42,102.42,102.39,102.41,924899999.0
2007-08-08 13:21:00,102.41,102.42,102.39,102.4,549599998.0
2007-08-08 13:22:00,102.41,102.44,102.41,102.43,829100002.0
2007-08-08 13:23:00,102.42,102.46,102.42,102.44,829100002.0
2007-08-08 13:24:00,102.44,102.46,102.41,102.42,969499988.0
2007-08-08 13:25:00,102.42,102.45,102.4,102.44,1627899992.0
2007-08-08 13:26:00,102.445,102.48,102.445,102.46,602000001.0
2007-08-08 13:27:00,102.46,102.47,102.44,102.44,972799980.0
2007-08-08 13:28:00,102.45,102.45,102.415,102.425,978900002.0
2007-08-08 13:29:00,102.425,102.45,102.405,102.44,1063299998.0
2007-08-08 13:30:00,102.455,102.46,102.425,102.43,463800002.0
2007-08-08 13:31:00,102.43,102.44,102.41,102.44,692499985.0
2007-08-08 13:32:00,102.43,102.44,102.41,102.44,1241199981.0
2007-08-08 13:33:00,102.44,102.49,102.44,102.47,1134400002.0
2007-08-08 13:34:00,102.47,102.47,102.44,102.46,945299996.0
2007-08-08 13:35:00,102.45,102.47,102.44,102.47,902999985.0
2007-08-08 13:36:00,102.47,102.47,102.42,102.44,91100000.0
2007-08-08 13:37:00,102.43,102.45,102.42,102.44,681500007.0
2007-08-08 13:38:00,102.435,102.44,102.42,102.44,1178200005.0
2007-08-08 13:39:00,102.435,102.46,102.42,102.45,598800000.0
2007-08-08 13:40:00,102.455,102.47,102.45,102.46,414400002.0
2007-08-08 13:41:00,102.46,102.47,102.45,102.47,349200003.0
2007-08-08 13:42:00,102.47,102.47,102.42,102.42,814200002.0
2007-08-08 13:43:00,102.42,102.43,102.42,102.43,302200000.0
2007-08-08 13:44:00,102.43,102.44,102.42,102.435,739899992.0
2007-08-08 13:45:00,102.435,102.45,102.42,102.44,805599998.0
2007-08-08 13:46:00,102.44,102.45,102.43,102.445,416199998.0
2007-08-08 13:47:00,102.445,102.45,102.435,102.44,433700000.0
2007-08-08 13:48:00,102.44,102.44,102.395,102.415,947500000.0
2007-08-08 13:49:00,102.41,102.47,102.39,102.45,861900003.0
2007-08-08 13:50:00,102.45,102.47,102.42,102.46,746899989.0
2007-08-08 13:51:00,102.465,102.49,102.44,102.48,924212521.0
2007-08-08 13:52:00,102.47,102.48,102.45,102.46,676399998.0
2007-08-08 13:53:00,102.47,102.48,102.44,102.44,1047000002.0
2007-08-08 13:54:00,102.44,102.44,102.43,102.44,647700001.0
2007-08-08 13:55:00,102.44,102.47,102.44,102.47,172000000.0
2007-08-08 13:56:00,102.46,102.48,102.45,102.47,887000001.0
2007-08-08 13:57:00,102.47,102.47,102.44,102.455,376299999.0
2007-08-08 13:58:00,102.46,102.46,102.42,102.43,693499999.0
2007-08-08 13:59:00,102.43,102.44,102.41,102.44,537999999.0
2007-08-08 14:00:00,102.435,102.445,102.43,102.445,1106299987.0
2007-08-08 14:01:00,102.445,102.445,102.42,102.42,854799998.0
2007-08-08 14:02:00,102.42,102.45,102.42,102.45,803899998.0
2007-08-08 14:03:00,102.45,102.49,102.43,102.48,911300001.0
2007-08-08 14:04:00,102.48,102.49,102.48,102.49,252000000.0
2007-08-08 14:05:00,102.49,102.5,102.465,102.49,421600000.0
2007-08-08 14:06:00,102.48,102.49,102.45,102.455,354600000.0
2007-08-08 14:07:00,102.44,102.48,102.43,102.46,1097700000.0
2007-08-08 14:08:00,102.48,102.52,102.47,102.52,1097700000.0
2007-08-08 14:09:00,102.52,102.52,102.47,102.48,1491099998.0
2007-08-08 14:10:00,102.49,102.5,102.46,102.47,1056800005.0
2007-08-08 14:11:00,102.47,102.5,102.45,102.465,1370099995.0
2007-08-08 14:12:00,102.44,102.5,102.44,102.48,1329199991.0
2007-08-08 14:13:00,102.49,102.53,102.48,102.51,1329199991.0
2007-08-08 14:14:00,102.51,102.55,102.5,102.55,1951500002.0
2007-08-08 14:15:00,102.53,102.55,102.51,102.53,1951500002.0
2007-08-08 14:16:00,102.55,102.55,102.51,102.53,1951500002.0
2007-08-08 14:17:00,102.55,102.6,102.55,102.6,1951500002.0
2007-08-08 14:18:00,102.58,102.73,102.58,102.68,1951500002.0
2007-08-08 14:19:00,102.66,102.69,102.64,102.69,1951500002.0
2007-08-08 14:20:00,102.685,102.7,102.64,102.675,1951500002.0
2007-08-08 14:21:00,102.67,102.705,102.66,102.7,1947100002.0
2007-08-08 14:22:00,102.7,102.71,102.68,102.7,1768699987.0
2007-08-08 14:23:00,102.69,102.75,102.69,102.75,1325800008.0
2007-08-08 14:24:00,102.75,102.75,102.715,102.73,1325800008.0
2007-08-08 14:25:00,102.73,102.8,102.72,102.8,1900500017.0
2007-08-08 14:26:00,102.8,102.83,102.78,102.82,1550000006.0
2007-08-08 14:27:00,102.85,102.91,102.83,102.87,1550000006.0
2007-08-08 14:28:00,102.845,102.87,102.84,102.84,1550000006.0
2007-08-08 14:29:00,102.84,102.85,102.76,102.77,1619100004.0
2007-08-08 14:30:00,102.76,102.76,102.73,102.75,2069900007.0
2007-08-08 14:31:00,102.73,102.75,102.69,102.69,2069900007.0
2007-08-08 14:32:00,102.74,102.76,102.7,102.73,2069900007.0
2007-08-08 14:33:00,102.71,102.73,102.71,102.71,1330200006.0
2007-08-08 14:34:00,102.72,102.73,102.7,102.72,1330200006.0
2007-08-08 14:35:00,102.72,102.73,102.685,102.72,2019400002.0
2007-08-08 14:36:00,102.72,102.75,102.7,102.73,1311899989.0
2007-08-08 14:37:00,102.73,102.75,102.73,102.73,1752400002.0
2007-08-08 14:38:00,102.75,102.78,102.73,102.77,1752400002.0
2007-08-08 14:39:00,102.78,102.8,102.76,102.78,1534300006.0
2007-08-08 14:40:00,102.78,102.78,102.76,102.78,1319099995.0
2007-08-08 14:41:00,102.76,102.82,102.76,102.8,1319099995.0
2007-08-08 14:42:00,102.82,102.83,102.8,102.82,1319099995.0
2007-08-08 14:43:00,102.83,102.86,102.8,102.83,1319099995.0
2007-08-08 14:44:00,102.85,102.87,102.8,102.805,1319099995.0
2007-08-08 14:45:00,102.805,102.82,102.76,102.76,1503699995.0
2007-08-08 14:46:00,102.76,102.76,102.73,102.74,1856099994.0
2007-08-08 14:47:00,102.74,102.77,102.73,102.73,1348699997.0
2007-08-08 14:48:00,102.73,102.75,102.73,102.74,1668100010.0
2007-08-08 14:49:00,102.74,102.79,102.74,102.79,707900000.0
2007-08-08 14:50:00,102.8,102.82,102.75,102.82,1387900001.0
2007-08-08 14:51:00,102.83,102.85,102.79,102.83,1387900001.0
2007-08-08 14:52:00,102.83,102.85,102.8,102.8,1741800006.0
2007-08-08 14:53:00,102.8,102.82,102.77,102.79,922999996.0
2007-08-08 14:54:00,102.79,102.81,102.78,102.79,1058099998.0
2007-08-08 14:55:00,102.79,102.81,102.78,102.79,930900004.0
2007-08-08 14:56:00,102.79,102.8,102.78,102.8,873500002.0
2007-08-08 14:57:00,102.8,102.82,102.79,102.8,1525399987.0
2007-08-08 14:58:00,102.8,102.8,102.74,102.75,1925799998.0
2007-08-08 14:59:00,102.75,102.75,102.68,102.73,1719999996.0
2007-08-08 15:00:00,102.73,102.73,102.69,102.72,1124799992.0
2007-08-08 15:01:00,102.71,102.71,102.65,102.69,710000000.0
2007-08-08 15:02:00,102.69,102.71,102.66,102.67,1558500011.0
2007-08-08 15:03:00,102.68,102.7,102.66,102.68,794200009.0
2007-08-08 15:04:00,102.68,102.68,102.65,102.68,887400002.0
2007-08-08 15:05:00,102.68,102.69,102.66,102.67,1177800004.0
2007-08-08 15:06:00,102.67,102.69,102.67,102.68,514400001.0
2007-08-08 15:07:00,102.68,102.69,102.67,102.69,292400001.0
2007-08-08 15:08:00,102.69,102.69,102.66,102.69,905399988.0
2007-08-08 15:09:00,102.69,102.7,102.66,102.66,845200002.0
2007-08-08 15:10:00,102.66,102.67,102.63,102.65,1161100004.0
2007-08-08 15:11:00,102.65,102.68,102.64,102.68,602299992.0
2007-08-08 15:12:00,102.68,102.68,102.67,102.68,248000000.0
2007-08-08 15:13:00,102.68,102.7,102.68,102.69,932800001.0
2007-08-08 15:14:00,102.69,102.7,102.69,102.69,253999997.0
2007-08-08 15:15:00,102.7,102.7,102.68,102.7,791400000.0
2007-08-08 15:16:00,102.69,102.69,102.66,102.67,696399999.0
2007-08-08 15:17:00,102.67,102.7,102.67,102.7,758200007.0
2007-08-08 15:18:00,102.7,102.71,102.69,102.71,685900002.0
2007-08-08 15:19:00,102.71,102.735,102.69,102.69,1059800002.0
2007-08-08 15:20:00,102.685,102.75,102.68,102.74,1611199989.0
2007-08-08 15:21:00,102.74,102.76,102.74,102.76,1663800002.0
2007-08-08 15:22:00,102.76,102.76,102.71,102.73,1897200000.0
2007-08-08 15:23:00,102.74,102.75,102.73,102.74,921399998.0
2007-08-08 15:24:00,102.75,102.76,102.74,102.75,1077300006.0
2007-08-08 15:25:00,102.76,102.76,102.71,102.73,1851200001.0
2007-08-08 15:26:00,102.73,102.74,102.69,102.7,1596799998.0
2007-08-08 15:27:00,102.69,102.73,102.675,102.72,1771300004.0
2007-08-08 15:28:00,102.72,102.73,102.7,102.71,1865299992.0
2007-08-08 15:29:00,102.71,102.73,102.7,102.73,716300010.0
2007-08-08 15:30:00,102.73,102.74,102.7,102.74,1245400002.0
2007-08-08 15:31:00,102.74,102.77,102.74,102.77,1645299994.0
2007-08-08 15:32:00,102.77,102.78,102.74,102.755,1096299980.0
2007-08-08 15:33:00,102.75,102.76,102.73,102.73,2020000024.0
2007-08-08 15:34:00,102.74,102.75,102.73,102.73,2020000024.0
2007-08-08 15:35:00,102.73,102.79,102.72,102.765,1627900006.0
2007-08-08 15:36:00,102.77,102.77,102.71,102.73,1638000007.0
2007-08-08 15:37:00,102.73,102.76,102.73,102.74,523200002.0
2007-08-08 15:38:00,102.73,102.75,102.72,102.72,263400000.0
2007-08-08 15:39:00,102.73,102.73,102.66,102.66,689499999.0
2007-08-08 15:40:00,102.65,102.68,102.62,102.64,1214600017.0
2007-08-08 15:41:00,102.64,102.68,102.635,102.655,1354900002.0
2007-08-08 15:42:00,102.65,102.69,102.64,102.68,1408700004.0
2007-08-08 15:43:00,102.69,102.73,102.69,102.73,642199999.0
2007-08-08 15:44:00,102.75,102.75,102.72,102.74,642199999.0
2007-08-08 15:45:00,102.74,102.77,102.725,102.75,820699996.0
2007-08-08 15:46:00,102.75,102.75,102.71,102.72,1368299998.0
2007-08-08 15:47:00,102.71,102.73,102.68,102.72,1370800003.0
2007-08-08 15:48:00,102.72,102.72,102.66,102.71,1816799996.0
2007-08-08 15:49:00,102.7,102.73,102.68,102.73,926000006.0
2007-08-08 15:50:00,102.73,102.77,102.73,102.76,1144099997.0
2007-08-08 15:51:00,102.76,102.79,102.71,102.74,1535599983.0
2007-08-08 15:52:00,102.74,102.77,102.735,102.735,589100005.0
2007-08-08 15:53:00,102.74,102.78,102.74,102.78,836899995.0
2007-08-08 15:54:00,102.78,102.81,102.75,102.76,1407200005.0
2007-08-08 15:55:00,102.76,102.79,102.75,102.77,1355900015.0
2007-08-08 15:56:00,102.77,102.8,102.745,102.8,1439200023.0
2007-08-08 15:57:00,102.8,102.82,102.78,102.8,1852000033.0
2007-08-08 15:58:00,102.8,102.83,102.785,102.81,1588200012.0
2007-08-08 15:59:00,102.8,102.84,102.79,102.8,1860099997.0
2007-08-08 16:00:00,102.8,102.83,102.78,102.82,910200004.0
2007-08-08 16:01:00,102.82,102.84,102.77,102.83,699999992.0
2007-08-08 16:02:00,102.83,102.96,102.82,102.94,1661499992.0
2007-08-08 16:03:00,102.94,102.95,102.88,102.95,1940499980.0
2007-08-08 16:04:00,102.94,102.95,102.9,102.91,1121499993.0
2007-08-08 16:05:00,102.91,102.91,102.87,102.91,980400001.0
2007-08-08 16:06:00,102.91,102.91,102.85,102.86,1394199990.0
2007-08-08 16:07:00,102.86,102.87,102.81,102.81,419099999.0
2007-08-08 16:08:00,102.81,102.85,102.79,102.805,1624699989.0
2007-08-08 16:09:00,102.81,102.84,102.75,102.77,1875000012.0
2007-08-08 16:10:00,102.76,102.81,102.755,102.79,1223399999.0
2007-08-08 16:11:00,102.79,102.79,102.76,102.76,1734899999.0
2007-08-08 16:12:00,102.76,102.8,102.74,102.79,1071799999.0
2007-08-08 16:13:00,102.78,102.86,102.78,102.86,1456799996.0
2007-08-08 16:14:00,102.87,102.87,102.81,102.86,899999993.0
2007-08-08 16:15:00,102.86,102.87,102.825,102.86,1682900006.0
2007-08-08 16:16:00,102.86,102.88,102.85,102.88,971500010.0
2007-08-08 16:17:00,102.88,102.93,102.87,102.92,960499985.0
2007-08-08 16:18:00,102.92,102.97,102.92,102.93,1663699998.0
2007-08-08 16:19:00,102.94,102.96,102.9,102.95,2077500003.0
2007-08-08 16:20:00,102.95,102.98,102.925,102.98,1489099998.0
2007-08-08 16:21:00,102.98,103.02,102.96,103.01,1023399998.0
2007-08-08 16:22:00,103.0,103.0,102.98,103.0,1977199995.0
2007-08-08 16:23:00,103.015,103.015,102.97,103.0,1977199995.0
2007-08-08 16:24:00,103.07,103.07,103.0,103.03,2097200013.0
2007-08-08 16:25:00,103.04,103.09,103.02,103.04,2097200013.0
2007-08-08 16:26:00,103.04,103.1,103.04,103.09,1985100019.0
2007-08-08 16:27:00,103.1,103.105,103.06,103.07,1427100009.0
2007-08-08 16:28:00,103.07,103.08,102.985,103.01,2078200000.0
2007-08-08 16:29:00,103.01,103.1,103.01,103.09,2037899999.0
2007-08-08 16:30:00,103.09,103.1,103.06,103.07,2067399999.0
2007-08-08 16:31:00,103.07,103.1,103.07,103.1,1291500000.0
2007-08-08 16:32:00,103.1,103.16,103.1,103.16,2130600013.0
2007-08-08 16:33:00,103.14,103.16,103.12,103.14,1425900006.0
2007-08-08 16:34:00,103.15,103.18,103.14,103.16,1425900006.0
2007-08-08 16:35:00,103.17,103.17,103.11,103.15,1584400003.0
2007-08-08 16:36:00,103.15,103.16,103.11,103.11,997400012.0
2007-08-08 16:37:00,103.14,103.15,103.13,103.15,394399997.0
2007-08-08 16:38:00,103.15,103.15,103.115,103.13,854400003.0
2007-08-08 16:39:00,103.14,103.15,103.08,103.08,1350300005.0
2007-08-08 16:40:00,103.08,103.08,103.04,103.05,1183800002.0
2007-08-08 16:41:00,103.05,103.05,103.0,103.01,1391399992.0
2007-08-08 16:42:00,103.03,103.04,102.97,103.01,1391399992.0
2007-08-08 16:43:00,103.0,103.04,102.98,103.02,2118399994.0
2007-08-08 16:44:00,103.02,103.04,102.97,103.01,869200001.0
2007-08-08 16:45:00,103.01,103.06,102.99,103.04,1596400016.0
2007-08-08 16:46:00,103.04,103.09,103.03,103.08,1177299995.0
2007-08-08 16:47:00,103.09,103.13,103.07,103.08,1427399997.0
2007-08-08 16:48:00,103.07,103.12,103.05,103.11,1260100000.0
2007-08-08 16:49:00,103.11,103.11,103.05,103.06,1000699998.0
2007-08-08 16:50:00,103.06,103.07,103.04,103.05,503800000.0
2007-08-08 16:51:00,103.05,103.05,103.03,103.03,498500002.0
2007-08-08 16:52:00,103.03,103.07,103.03,103.05,880100011.0
2007-08-08 16:53:00,103.05,103.12,103.04,103.05,1177300000.0
2007-08-08 16:54:00,103.04,103.06,103.02,103.04,782500006.0
2007-08-08 16:55:00,103.04,103.09,103.03,103.07,858100003.0
2007-08-08 16:56:00,103.07,103.08,103.02,103.07,1429400001.0
2007-08-08 16:57:00,103.07,103.09,103.04,103.05,1157100003.0
2007-08-08 16:58:00,103.05,103.1,103.05,103.08,1036800002.0
2007-08-08 16:59:00,103.08,103.14,103.08,103.12,1693199993.0
2007-08-08 17:00:00,103.14,103.15,103.1,103.115,1693199993.0
2007-08-08 17:01:00,103.11,103.12,103.09,103.12,674100001.0
2007-08-08 17:02:00,103.11,103.11,103.09,103.11,1071900002.0
2007-08-08 17:03:00,103.11,103.12,103.06,103.075,662399999.0
2007-08-08 17:04:00,103.075,103.08,103.05,103.055,910599998.0
2007-08-08 17:05:00,103.05,103.09,103.05,103.07,1717999991.0
2007-08-08 17:06:00,103.08,103.08,103.05,103.06,1169699998.0
2007-08-08 17:07:00,103.06,103.07,103.02,103.05,867099999.0
2007-08-08 17:08:00,103.04,103.05,103.02,103.05,545999998.0
2007-08-08 17:09:00,103.05,103.05,103.02,103.05,853299998.0
2007-08-08 17:10:00,103.04,103.05,103.01,103.03,1761999986.0
2007-08-08 17:11:00,103.04,103.06,103.01,103.05,991700000.0
2007-08-08 17:12:00,103.05,103.06,103.02,103.03,1112199992.0
2007-08-08 17:13:00,103.03,103.09,103.03,103.075,1105400005.0
2007-08-08 17:14:00,103.075,103.12,103.075,103.1,959900000.0
2007-08-08 17:15:00,103.1,103.1,103.07,103.07,703700003.0
2007-08-08 17:16:00,103.07,103.08,103.05,103.07,1255300007.0
2007-08-08 17:17:00,103.065,103.08,103.05,103.08,992299997.0
2007-08-08 17:18:00,103.07,103.08,103.05,103.07,1146999993.0
2007-08-08 17:19:00,103.06,103.08,103.04,103.06,901200004.0
2007-08-08 17:20:00,103.06,103.06,103.005,103.04,753100001.0
2007-08-08 17:21:00,103.04,103.05,103.03,103.05,673700001.0
2007-08-08 17:22:00,103.05,103.06,103.025,103.035,1859999998.0
2007-08-08 17:23:00,103.04,103.04,102.99,103.01,1989600002.0
2007-08-08 17:24:00,103.01,103.03,102.99,103.02,1572099997.0
2007-08-08 17:25:00,103.02,103.08,103.02,103.07,474200000.0
2007-08-08 17:26:00,103.07,103.09,103.06,103.085,554899999.0
2007-08-08 17:27:00,103.08,103.13,103.08,103.12,1602599988.0
2007-08-08 17:28:00,103.12,103.14,103.1,103.11,1369199990.0
2007-08-08 17:29:00,103.11,103.13,103.11,103.11,870300011.0
2007-08-08 17:30:00,103.12,103.14,103.09,103.12,1751699995.0
2007-08-08 17:31:00,103.11,103.12,103.03,103.045,1025199992.0
2007-08-08 17:32:00,103.045,103.045,103.03,103.04,875199996.0
2007-08-08 17:33:00,103.04,103.05,103.03,103.035,243800000.0
2007-08-08 17:34:00,103.05,103.09,103.04,103.09,551999998.0
2007-08-08 17:35:00,103.09,103.12,103.08,103.11,1102799987.0
2007-08-08 17:36:00,103.11,103.12,103.1,103.11,372700000.0
2007-08-08 17:37:00,103.11,103.14,103.1,103.14,755399988.0
2007-08-08 17:38:00,103.13,103.17,103.11,103.16,1615800005.0
2007-08-08 17:39:00,103.16,103.17,103.12,103.15,715400000.0
2007-08-08 17:40:00,103.15,103.15,103.1,103.14,1434700005.0
2007-08-08 17:41:00,103.14,103.15,103.12,103.14,851499999.0
2007-08-08 17:42:00,103.14,103.16,103.12,103.15,818900000.0
2007-08-08 17:43:00,103.14,103.15,103.125,103.15,752000000.0
2007-08-08 17:44:00,103.15,103.2,103.15,103.19,938600000.0
2007-08-08 17:45:00,103.19,103.2,103.16,103.18,498799998.0
2007-08-08 17:46:00,103.18,103.19,103.14,103.17,726300001.0
2007-08-08 17:47:00,103.17,103.19,103.16,103.19,615999998.0
2007-08-08 17:48:00,103.19,103.19,103.17,103.175,224500002.0
2007-08-08 17:49:00,103.19,103.19,103.16,103.16,554500007.0
2007-08-08 17:50:00,103.16,103.175,103.16,103.175,148800002.0
2007-08-08 17:51:00,103.175,103.18,103.15,103.175,463999996.0
2007-08-08 17:52:00,103.17,103.17,103.13,103.13,846999996.0
2007-08-08 17:53:00,103.14,103.16,103.13,103.13,581299996.0
2007-08-08 17:54:00,103.14,103.15,103.12,103.14,1409499981.0
2007-08-08 17:55:00,103.14,103.15,103.14,103.14,211100000.0
2007-08-08 17:56:00,103.14,103.15,103.1,103.1,505499999.0
2007-08-08 17:57:00,103.1,103.16,103.1,103.16,1141900000.0
2007-08-08 17:58:00,103.15,103.19,103.14,103.19,1270400001.0
2007-08-08 17:59:00,103.19,103.22,103.185,103.2,1187200000.0
2007-08-08 18:00:00,103.195,103.2,103.18,103.18,1422199990.0
2007-08-08 18:01:00,103.18,103.18,103.16,103.17,1410800000.0
2007-08-08 18:02:00,103.17,103.17,103.14,103.15,1076799997.0
2007-08-08 18:03:00,103.15,103.16,103.145,103.145,1467699999.0
2007-08-08 18:04:00,103.15,103.155,103.12,103.14,1444099992.0
2007-08-08 18:05:00,103.14,103.155,103.14,103.14,507000000.0
2007-08-08 18:06:00,103.15,103.155,103.15,103.155,477000000.0
2007-08-08 18:07:00,103.155,103.17,103.14,103.15,389800002.0
2007-08-08 18:08:00,103.15,103.165,103.15,103.15,778400003.0
2007-08-08 18:09:00,103.15,103.17,103.15,103.17,389300001.0
2007-08-08 18:10:00,103.17,103.17,103.15,103.15,462400000.0
2007-08-08 18:11:00,103.15,103.15,103.125,103.13,1268799999.0
2007-08-08 18:12:00,103.13,103.135,103.12,103.135,833599998.0
2007-08-08 18:13:00,103.14,103.14,103.13,103.13,338400000.0
2007-08-08 18:14:00,103.13,103.14,103.12,103.135,1325800000.0
2007-08-08 18:15:00,103.14,103.14,103.13,103.13,992199992.0
2007-08-08 18:16:00,103.14,103.14,103.11,103.13,682799997.0
2007-08-08 18:17:00,103.12,103.14,103.115,103.13,523200001.0
2007-08-08 18:18:00,103.14,103.145,103.12,103.13,768800000.0
2007-08-08 18:19:00,103.13,103.14,103.105,103.14,965999992.0
2007-08-08 18:20:00,103.135,103.19,103.135,103.18,1196900000.0
2007-08-08 18:21:00,103.18,103.2,103.17,103.18,731100000.0
2007-08-08 18:22:00,103.19,103.19,103.16,103.19,441600000.0
2007-08-08 18:23:00,103.19,103.2,103.17,103.18,894000001.0
2007-08-08 18:24:00,103.2,103.21,103.17,103.17,1196599993.0
2007-08-08 18:25:00,103.18,103.2,103.15,103.15,1461199995.0
2007-08-08 18:26:00,103.15,103.16,103.12,103.14,565099999.0
2007-08-08 18:27:00,103.15,103.17,103.14,103.15,337400000.0
2007-08-08 18:28:00,103.15,103.165,103.14,103.15,566599998.0
2007-08-08 18:29:00,103.155,103.2,103.14,103.2,136599999.0
2007-08-08 18:30:00,103.21,103.25,103.19,103.23,1714900003.0
2007-08-08 18:31:00,103.24,103.26,103.22,103.25,1714900003.0
2007-08-08 18:32:00,103.25,103.26,103.24,103.24,1209899996.0
2007-08-08 18:33:00,103.24,103.24,103.21,103.21,629899998.0
2007-08-08 18:34:00,103.215,103.215,103.18,103.195,1424999993.0
2007-08-08 18:35:00,103.2,103.2,103.15,103.17,1201700001.0
2007-08-08 18:36:00,103.16,103.18,103.13,103.13,1230199992.0
2007-08-08 18:37:00,103.12,103.13,103.11,103.12,761599997.0
2007-08-08 18:38:00,103.12,103.14,103.105,103.14,1023699994.0
2007-08-08 18:39:00,103.15,103.16,103.14,103.15,839400012.0
2007-08-08 18:40:00,103.15,103.17,103.15,103.15,1164199994.0
2007-08-08 18:41:00,103.155,103.17,103.13,103.15,1172600000.0
2007-08-08 18:42:00,103.16,103.17,103.13,103.14,893700000.0
2007-08-08 18:43:00,103.14,103.15,103.14,103.15,421499999.0
2007-08-08 18:44:00,103.15,103.155,103.13,103.14,401600000.0
2007-08-08 18:45:00,103.14,103.16,103.12,103.15,541600004.0
2007-08-08 18:46:00,103.16,103.2,103.15,103.19,993599996.0
2007-08-08 18:47:00,103.19,103.19,103.18,103.18,266800000.0
2007-08-08 18:48:00,103.18,103.19,103.18,103.19,297699998.0
2007-08-08 18:49:00,103.19,103.22,103.165,103.22,522399999.0
2007-08-08 18:50:00,103.21,103.22,103.21,103.22,312100000.0
2007-08-08 18:51:00,103.21,103.22,103.19,103.19,252100000.0
2007-08-08 18:52:00,103.19,103.2,103.18,103.18,727899995.0
2007-08-08 18:53:00,103.19,103.195,103.15,103.165,706600001.0
2007-08-08 18:54:00,103.18,103.19,103.12,103.17,1087300002.0
2007-08-08 18:55:00,103.17,103.17,103.13,103.155,1134100000.0
2007-08-08 18:56:00,103.155,103.165,103.14,103.14,348800000.0
2007-08-08 18:57:00,103.165,103.175,103.15,103.15,789300000.0
2007-08-08 18:58:00,103.15,103.17,103.11,103.13,390600000.0
2007-08-08 18:59:00,103.13,103.14,103.115,103.14,923700000.0
2007-08-08 19:00:00,103.14,103.15,103.12,103.14,808099998.0
2007-08-08 19:01:00,103.14,103.16,103.13,103.14,1246999990.0
2007-08-08 19:02:00,103.14,103.16,103.11,103.16,507700000.0
2007-08-08 19:03:00,103.16,103.16,103.15,103.15,272800000.0
2007-08-08 19:04:00,103.15,103.16,103.12,103.16,251900004.0
2007-08-08 19:05:00,103.15,103.19,103.15,103.18,669199997.0
2007-08-08 19:06:00,103.18,103.19,103.18,103.19,600099994.0
2007-08-08 19:07:00,103.185,103.19,103.155,103.17,921500000.0
2007-08-08 19:08:00,103.17,103.19,103.15,103.175,1185999994.0
2007-08-08 19:09:00,103.175,103.175,103.14,103.14,63199998.0
2007-08-08 19:10:00,103.155,103.175,103.15,103.16,447899995.0
2007-08-08 19:11:00,103.16,103.17,103.15,103.16,652299995.0
2007-08-08 19:12:00,103.16,103.195,103.16,103.17,941699994.0
2007-08-08 19:13:00,103.17,103.2,103.16,103.2,742999989.0
2007-08-08 19:14:00,103.2,103.22,103.19,103.22,438099999.0
2007-08-08 19:15:00,103.22,103.235,103.215,103.23,195200000.0
2007-08-08 19:16:00,103.22,103.24,103.21,103.235,352900000.0
2007-08-08 19:17:00,103.24,103.24,103.22,103.235,319399998.0
2007-08-08 19:18:00,103.235,103.25,103.23,103.25,147800000.0
2007-08-08 19:19:00,103.25,103.28,103.22,103.28,327700000.0
2007-08-08 19:20:00,103.28,103.29,103.25,103.265,647500002.0
2007-08-08 19:21:00,103.27,103.28,103.27,103.28,366100000.0
2007-08-08 19:22:00,103.28,103.28,103.27,103.27,304800000.0
2007-08-08 19:23:00,103.27,103.275,103.25,103.26,492000001.0
2007-08-08 19:24:00,103.26,103.265,103.245,103.25,727499996.0
2007-08-08 19:25:00,103.25,103.26,103.22,103.25,301099990.0
2007-08-08 19:26:00,103.25,103.265,103.23,103.26,1490799992.0
2007-08-08 19:27:00,103.25,103.275,103.23,103.26,654800002.0
2007-08-08 19:28:00,103.26,103.26,103.24,103.25,448799998.0
2007-08-08 19:29:00,103.26,103.29,103.25,103.265,1586600002.0
2007-08-08 19:30:00,103.265,103.265,103.24,103.25,615899998.0
2007-08-08 19:31:00,103.26,103.265,103.24,103.25,392300000.0
2007-08-08 19:32:00,103.26,103.26,103.24,103.26,598199999.0
2007-08-08 19:33:00,103.26,103.29,103.255,103.27,702900000.0
2007-08-08 19:34:00,103.28,103.31,103.265,103.29,551900000.0
2007-08-08 19:35:00,103.29,103.32,103.29,103.315,450800001.0
2007-08-08 19:36:00,103.315,103.33,103.295,103.31,809699995.0
2007-08-08 19:37:00,103.31,103.31,103.28,103.28,659999997.0
2007-08-08 19:38:00,103.28,103.29,103.28,103.29,188100002.0
2007-08-08 19:39:00,103.29,103.29,103.27,103.28,709499997.0
2007-08-08 19:40:00,103.28,103.29,103.28,103.28,504099999.0
2007-08-08 19:41:00,103.28,103.305,103.28,103.3,120900000.0
2007-08-08 19:42:00,103.3,103.305,103.28,103.285,49999999.0
2007-08-08 19:43:00,103.28,103.29,103.27,103.285,146199999.0
2007-08-08 19:44:00,103.28,103.28,103.26,103.265,99800000.0
2007-08-08 19:45:00,103.265,103.27,103.22,103.24,577499999.0
2007-08-08 19:46:00,103.24,103.25,103.22,103.25,1271099993.0
2007-08-08 19:47:00,103.24,103.25,103.22,103.22,661400004.0
2007-08-08 19:48:00,103.22,103.25,103.22,103.24,720800003.0
2007-08-08 19:49:00,103.24,103.25,103.23,103.24,367599999.0
2007-08-08 19:50:00,103.245,103.27,103.24,103.26,870899999.0
2007-08-08 19:51:00,103.26,103.27,103.26,103.27,104000000.0
2007-08-08 19:52:00,103.275,103.275,103.26,103.27,314600004.0
2007-08-08 19:53:00,103.27,103.27,103.24,103.255,237800001.0
2007-08-08 19:54:00,103.255,103.29,103.255,103.28,676900000.0
2007-08-08 19:55:00,103.28,103.29,103.26,103.28,843099996.0
2007-08-08 19:56:00,103.28,103.295,103.27,103.275,1226799991.0
2007-08-08 19:57:00,103.275,103.28,103.27,103.27,129600000.0
2007-08-08 19:58:00,103.275,103.275,103.26,103.27,168100000.0
2007-08-08 19:59:00,103.27,103.29,103.27,103.28,414399993.0
2007-08-08 20:00:00,103.26,103.36,103.26,103.33,921899998.0
2007-08-08 20:01:00,103.33,103.345,103.31,103.33,921899998.0
2007-08-08 20:02:00,103.34,103.34,103.33,103.335,340300000.0
2007-08-08 20:03:00,103.335,103.335,103.33,103.33,336000000.0
2007-08-08 20:04:00,103.33,103.33,103.32,103.33,233599997.0
2007-08-08 20:05:00,103.33,103.33,103.315,103.33,144800000.0
2007-08-08 20:06:00,103.33,103.33,103.3,103.3,451999999.0
2007-08-08 20:07:00,103.3,103.31,103.29,103.29,657600001.0
2007-08-08 20:08:00,103.29,103.3,103.29,103.3,327999997.0
2007-08-08 20:09:00,103.3,103.32,103.275,103.3,787599995.0
2007-08-08 20:10:00,103.305,103.31,103.28,103.3,692300000.0
2007-08-08 20:11:00,103.3,103.32,103.285,103.31,321700000.0
2007-08-08 20:12:00,103.31,103.31,103.29,103.3,385799998.0
2007-08-08 20:13:00,103.29,103.37,103.29,103.365,865399996.0
2007-08-08 20:14:00,103.365,103.38,103.33,103.36,981600000.0
2007-08-08 20:15:00,103.36,103.39,103.355,103.39,1388299987.0
2007-08-08 20:16:00,103.39,103.39,103.36,103.38,594400001.0
2007-08-08 20:17:00,103.38,103.38,103.36,103.36,442399991.0
2007-08-08 20:18:00,103.36,103.365,103.34,103.345,607199999.0
2007-08-08 20:19:00,103.34,103.34,103.32,103.33,248299998.0
2007-08-08 20:20:00,103.34,103.35,103.34,103.345,478399996.0
2007-08-08 20:21:00,103.345,103.345,103.34,103.34,149600003.0
2007-08-08 20:22:00,103.345,103.355,103.345,103.35,140000000.0
2007-08-08 20:23:00,103.35,103.37,103.35,103.37,329099999.0
2007-08-08 20:24:00,103.37,103.375,103.365,103.375,301500000.0
2007-08-08 20:25:00,103.375,103.4,103.375,103.395,694300000.0
2007-08-08 20:26:00,103.39,103.41,103.39,103.41,414400000.0
2007-08-08 20:27:00,103.41,103.415,103.38,103.405,1041499997.0
2007-08-08 20:28:00,103.4,103.41,103.39,103.4,501600000.0
2007-08-08 20:29:00,103.405,103.405,103.37,103.38,1038599994.0
2007-08-08 20:30:00,103.38,103.4,103.38,103.395,728000000.0
2007-08-08 20:31:00,103.395,103.4,103.36,103.375,1012199998.0
2007-08-08 20:32:00,103.375,103.375,103.37,103.37,60800000.0
2007-08-08 20:33:00,103.37,103.385,103.37,103.38,308800000.0
2007-08-08 20:34:00,103.39,103.39,103.38,103.38,371200000.0
2007-08-08 20:35:00,103.38,103.39,103.36,103.36,215100000.0
2007-08-08 20:36:00,103.365,103.365,103.36,103.36,252000000.0
2007-08-08 20:37:00,103.36,103.36,103.325,103.325,632599994.0
2007-08-08 20:38:00,103.325,103.335,103.31,103.315,566299999.0
2007-08-08 20:39:00,103.315,103.325,103.3,103.3,618899996.0
2007-08-08 20:40:00,103.3,103.31,103.27,103.31,1460300001.0
2007-08-08 20:41:00,103.31,103.32,103.3,103.31,651699993.0
2007-08-08 20:42:00,103.315,103.32,103.295,103.3,712499997.0
2007-08-08 20:43:00,103.3,103.315,103.29,103.3,692399996.0
2007-08-08 20:44:00,103.3,103.325,103.3,103.325,334699999.0
2007-08-08 20:45:00,103.325,103.325,103.325,103.325,48000000.0
2007-08-08 20:46:00,103.33,103.345,103.33,103.34,92000000.0
2007-08-08 20:47:00,103.34,103.35,103.34,103.35,244300000.0
2007-08-08 20:48:00,103.35,103.355,103.33,103.33,796000000.0
2007-08-08 20:49:00,103.33,103.335,103.315,103.325,789700000.0
2007-08-08 20:50:00,103.325,103.33,103.32,103.32,843600000.0
2007-08-08 20:51:00,103.32,103.33,103.28,103.28,606400000.0
2007-08-08 20:52:00,103.29,103.315,103.29,103.315,1003300004.0
2007-08-08 20:53:00,103.31,103.34,103.29,103.31,1182899996.0
2007-08-08 20:54:00,103.31,103.33,103.3,103.33,674600000.0
2007-08-08 20:55:00,103.33,103.335,103.3,103.335,288000000.0
2007-08-08 20:56:00,103.335,103.34,103.31,103.31,368800000.0
2007-08-08 20:57:00,103.3,103.345,103.3,103.33,1047299995.0
2007-08-08 20:58:00,103.35,103.365,103.325,103.34,767700000.0
2007-08-08 20:59:00,103.34,103.36,103.31,103.34,722000001.0
2007-08-08 21:00:00,103.35,103.36,103.32,103.325,427799999.0
2007-08-08 21:01:00,103.325,103.335,103.31,103.33,622099996.0
2007-08-08 21:02:00,103.33,103.33,103.3,103.32,750299999.0
2007-08-08 21:03:00,103.32,103.32,103.25,103.25,821599998.0
2007-08-08 21:04:00,103.26,103.26,103.255,103.255,28800000.0
2007-08-08 21:05:00,103.26,103.27,103.245,103.27,890399999.0
2007-08-08 21:06:00,103.26,103.28,103.24,103.25,473499999.0
2007-08-08 21:07:00,103.25,103.255,103.22,103.24,428199998.0
2007-08-08 21:08:00,103.21,103.25,103.19,103.23,1430699998.0
2007-08-08 21:09:00,103.24,103.265,103.185,103.185,1430699998.0
2007-08-08 21:10:00,103.19,103.195,103.13,103.14,1446900005.0
2007-08-08 21:11:00,103.14,103.2,103.14,103.2,876300001.0
2007-08-08 21:12:00,103.2,103.26,103.2,103.26,1043999998.0
2007-08-08 21:13:00,103.24,103.26,103.16,103.175,1353299999.0
2007-08-08 21:14:00,103.175,103.18,103.12,103.125,1182599994.0
2007-08-08 21:15:00,103.125,103.18,103.12,103.14,1633300000.0
2007-08-08 21:16:00,103.145,103.145,103.07,103.07,1356799996.0
2007-08-08 21:17:00,103.07,103.07,103.02,103.05,1642900000.0
2007-08-08 21:18:00,103.06,103.06,103.0,103.03,1486699986.0
2007-08-08 21:19:00,103.03,103.085,103.02,103.075,866600001.0
2007-08-08 21:20:00,103.08,103.16,103.05,103.14,1090299999.0
2007-08-08 21:21:00,103.14,103.15,103.12,103.15,197800000.0
2007-08-08 21:22:00,103.145,103.165,103.12,103.165,578000001.0
2007-08-08 21:23:00,103.15,103.155,103.13,103.145,857899997.0
2007-08-08 21:24:00,103.145,103.145,102.96,102.98,1924899997.0
2007-08-08 21:25:00,102.98,103.03,102.96,102.98,2022300006.0
2007-08-08 21:26:00,102.99,103.0,102.86,102.87,2022300006.0
2007-08-08 21:27:00,102.87,102.9,102.87,102.88,1470499995.0
2007-08-08 21:28:00,102.875,102.89,102.82,102.88,1970200002.0
2007-08-08 21:29:00,102.87,102.91,102.82,102.86,1916199989.0
2007-08-08 21:30:00,102.87,102.885,102.8,102.805,1916199989.0
2007-08-08 21:31:00,102.805,102.86,102.805,102.86,1866899994.0
2007-08-08 21:32:00,102.86,102.87,102.78,102.81,2051799998.0
2007-08-08 21:33:00,102.81,102.92,102.8,102.88,1142800000.0
2007-08-08 21:34:00,102.88,102.885,102.84,102.85,1426799998.0
2007-08-08 21:35:00,102.85,102.85,102.75,102.775,1304799995.0
2007-08-08 21:36:00,102.77,102.815,102.77,102.805,1315800000.0
2007-08-08 21:37:00,102.8,102.81,102.77,102.81,770400000.0
2007-08-08 21:38:00,102.79,102.84,102.79,102.82,584500000.0
2007-08-08 21:39:00,102.83,102.875,102.82,102.855,1445400001.0
2007-08-08 21:40:00,102.84,102.86,102.79,102.83,1403699976.0
2007-08-08 21:41:00,102.825,102.83,102.8,102.815,922599999.0
2007-08-08 21:42:00,102.815,102.85,102.8,102.84,892300000.0
2007-08-08 21:43:00,102.84,102.86,102.81,102.84,764500000.0
2007-08-08 21:44:00,102.84,102.84,102.8,102.82,497500000.0
2007-08-08 21:45:00,102.815,102.87,102.81,102.86,1070800000.0
2007-08-08 21:46:00,102.875,102.91,102.85,102.85,1572599998.0
2007-08-08 21:47:00,102.855,102.91,102.84,102.87,706200000.0
2007-08-08 21:48:00,102.87,102.92,102.87,102.92,504400000.0
2007-08-08 21:49:00,102.92,102.97,102.895,102.935,1315599999.0
2007-08-08 21:50:00,102.935,102.935,102.91,102.91,705000000.0
2007-08-08 21:51:00,102.91,102.97,102.9,102.97,982200000.0
2007-08-08 21:52:00,102.96,102.99,102.94,102.99,944699996.0
2007-08-08 21:53:00,102.99,103.135,102.99,103.135,1775799991.0
2007-08-08 21:54:00,103.14,103.14,103.06,103.08,1409899993.0
2007-08-08 21:55:00,103.09,103.105,103.05,103.095,384600001.0
2007-08-08 21:56:00,103.095,103.1,103.07,103.085,935900000.0
2007-08-08 21:57:00,103.09,103.13,103.085,103.125,1071800000.0
2007-08-08 21:58:00,103.125,103.16,103.1,103.145,995100000.0
2007-08-08 21:59:00,103.145,103.16,103.13,103.16,580600000.0
2007-08-08 22:00:00,103.155,103.16,103.14,103.16,312500000.0
2007-08-08 22:01:00,103.155,103.16,103.12,103.125,357200000.0
2007-08-08 22:02:00,103.12,103.17,103.12,103.16,422999998.0
2007-08-08 22:03:00,103.16,103.16,103.09,103.13,541000004.0
2007-08-08 22:04:00,103.13,103.14,103.1,103.115,570199996.0
2007-08-08 22:05:00,103.12,103.16,103.12,103.15,425300000.0
2007-08-08 22:06:00,103.14,103.15,103.12,103.13,266200000.0
2007-08-08 22:07:00,103.13,103.14,103.12,103.13,179200000.0
2007-08-08 22:08:00,103.13,103.15,103.12,103.12,230300001.0
2007-08-08 22:09:00,103.125,103.15,103.12,103.14,352000002.0
2007-08-08 22:10:00,103.16,103.2,103.15,103.17,393600000.0
2007-08-08 22:11:00,103.17,103.18,103.16,103.16,121100000.0
2007-08-08 22:12:00,103.17,103.22,103.16,103.21,320700000.0
2007-08-08 22:13:00,103.2,103.23,103.2,103.22,333099998.0
2007-08-08 22:14:00,103.225,103.225,103.19,103.19,435400000.0
2007-08-08 22:15:00,103.19,103.19,103.14,103.17,710800000.0
2007-08-08 22:16:00,103.17,103.17,103.14,103.16,554099999.0
2007-08-08 22:17:00,103.16,103.16,103.14,103.14,339300000.0
2007-08-08 22:18:00,103.14,103.16,103.14,103.15,197700000.0
2007-08-08 22:19:00,103.15,103.15,103.11,103.135,534900000.0
2007-08-08 22:20:00,103.13,103.16,103.13,103.15,195900000.0
2007-08-08 22:21:00,103.16,103.16,103.12,103.13,537999997.0
2007-08-08 22:22:00,103.13,103.14,103.12,103.125,266300000.0
2007-08-08 22:23:00,103.125,103.13,103.125,103.13,165100000.0
2007-08-08 22:24:00,103.13,103.15,103.13,103.13,205700000.0
2007-08-08 22:25:00,103.135,103.15,103.11,103.15,271500000.0
2007-08-08 22:26:00,103.15,103.15,103.12,103.135,93600000.0
2007-08-08 22:27:00,103.14,103.18,103.14,103.18,93600000.0
2007-08-08 22:28:00,103.18,103.18,103.15,103.16,262400000.0
2007-08-08 22:29:00,103.15,103.16,103.14,103.15,335600000.0
2007-08-08 22:30:00,103.15,103.17,103.15,103.16,250400000.0
2007-08-08 22:31:00,103.17,103.17,103.09,103.13,1034400000.0
2007-08-08 22:32:00,103.13,103.15,103.125,103.145,503200000.0
2007-08-08 22:33:00,103.145,103.16,103.145,103.16,247200000.0
2007-08-08 22:34:00,103.16,103.18,103.16,103.17,233600000.0
2007-08-08 22:35:00,103.17,103.17,103.165,103.165,248000000.0
2007-08-08 22:36:00,103.165,103.175,103.165,103.17,156600000.0
2007-08-08 22:37:00,103.17,103.2,103.15,103.165,1050600000.0
2007-08-08 22:38:00,103.16,103.18,103.16,103.18,234400000.0
2007-08-08 22:39:00,103.18,103.19,103.16,103.17,396400000.0
2007-08-08 22:40:00,103.17,103.18,103.16,103.18,197100000.0
2007-08-08 22:41:00,103.18,103.18,103.16,103.165,318400000.0
2007-08-08 22:42:00,103.165,103.18,103.15,103.16,353299999.0
2007-08-08 22:43:00,103.16,103.16,103.15,103.16,127500000.0
2007-08-08 22:44:00,103.16,103.21,103.16,103.21,436399999.0
2007-08-08 22:45:00,103.21,103.21,103.19,103.2,172400000.0
2007-08-08 22:46:00,103.2,103.22,103.195,103.22,297600000.0
2007-08-08 22:47:00,103.22,103.22,103.2,103.2,223200000.0
2007-08-08 22:48:00,103.2,103.23,103.17,103.21,761199999.0
2007-08-08 22:49:00,103.21,103.21,103.17,103.21,210400000.0
2007-08-08 22:50:00,103.21,103.24,103.18,103.24,683800000.0
2007-08-08 22:51:00,103.24,103.26,103.2,103.25,584000000.0
2007-08-08 22:52:00,103.25,103.26,103.25,103.25,93600000.0
2007-08-08 22:53:00,103.25,103.27,103.205,103.21,497100000.0
2007-08-08 22:54:00,103.21,103.235,103.21,103.23,363999997.0
2007-08-08 22:55:00,103.23,103.25,103.22,103.22,215800000.0
2007-08-08 22:56:00,103.22,103.25,103.195,103.23,1126999999.0
2007-08-08 22:57:00,103.23,103.25,103.21,103.25,438400000.0
2007-08-08 22:58:00,103.24,103.24,103.14,103.225,697500005.0
2007-08-08 22:59:00,103.22,103.23,103.15,103.2,420599998.0
2007-08-08 23:00:00,103.2,103.2,103.17,103.19,107400000.0
2007-08-08 23:01:00,103.18,103.18,103.16,103.16,29600000.0
2007-08-08 23:02:00,103.17,103.18,103.16,103.18,39600000.0
2007-08-08 23:03:00,103.17,103.17,103.15,103.15,324800000.0
2007-08-08 23:04:00,103.16,103.17,103.11,103.12,144600000.0
2007-08-08 23:05:00,103.14,103.14,103.07,103.08,191000000.0
2007-08-08 23:06:00,103.12,103.12,103.08,103.08,13000000.0
2007-08-08 23:07:00,103.082,103.098,103.07,103.088,575800004.0
2007-08-08 23:08:00,103.09,103.11,103.07,103.07,58000000.0
2007-08-08 23:09:00,103.07,103.11,103.07,103.1,53600000.0
2007-08-08 23:10:00,103.09,103.11,103.08,103.08,40000000.0
2007-08-08 23:11:00,103.1,103.11,103.08,103.105,37400000.0
2007-08-08 23:12:00,103.105,103.12,103.105,103.105,14000000.0
2007-08-08 23:13:00,103.12,103.12,103.12,103.12,8000000.0
2007-08-08 23:14:00,103.1,103.16,103.1,103.15,431899996.0
2007-08-08 23:15:00,103.15,103.15,103.09,103.115,585499999.0
2007-08-08 23:16:00,103.12,103.14,103.115,103.13,152800000.0
2007-08-08 23:17:00,103.13,103.13,103.115,103.115,35900000.0
2007-08-08 23:18:00,103.12,103.17,103.12,103.17,163200000.0
2007-08-08 23:19:00,103.17,103.175,103.13,103.16,376899997.0
2007-08-08 23:20:00,103.16,103.19,103.16,103.175,319300000.0
2007-08-08 23:21:00,103.175,103.18,103.16,103.175,111900001.0
2007-08-08 23:22:00,103.18,103.18,103.14,103.17,277799998.0
2007-08-08 23:23:00,103.17,103.19,103.16,103.18,445199995.0
2007-08-08 23:24:00,103.18,103.19,103.175,103.185,91700000.0
2007-08-08 23:25:00,103.185,103.2,103.185,103.2,83300000.0
2007-08-08 23:26:00,103.195,103.2,103.17,103.18,276299998.0
2007-08-08 23:27:00,103.18,103.19,103.14,103.16,342700000.0
2007-08-08 23:28:00,103.16,103.165,103.16,103.16,205699994.0
2007-08-08 23:29:00,103.165,103.18,103.16,103.175,350599995.0
2007-08-08 23:30:00,103.18,103.18,103.15,103.16,339199992.0
2007-08-08 23:31:00,103.17,103.17,103.15,103.16,143699998.0
2007-08-08 23:32:00,103.16,103.18,103.16,103.18,241999999.0
2007-08-08 23:33:00,103.18,103.18,103.175,103.175,44000000.0
2007-08-08 23:34:00,103.16,103.175,103.145,103.145,427499994.0
2007-08-08 23:35:00,103.145,103.15,103.14,103.15,139500000.0
2007-08-08 23:36:00,103.15,103.16,103.15,103.16,28800000.0
2007-08-08 23:37:00,103.16,103.16,103.13,103.13,101300000.0
2007-08-08 23:38:00,103.14,103.14,103.12,103.13,121599999.0
2007-08-08 23:39:00,103.13,103.14,103.115,103.12,172800000.0
2007-08-08 23:40:00,103.12,103.12,103.12,103.12,8000000.0
2007-08-08 23:41:00,103.11,103.115,103.11,103.115,43900000.0
2007-08-08 23:42:00,103.115,103.125,103.105,103.12,250500000.0
2007-08-08 23:43:00,103.12,103.14,103.105,103.13,296699998.0
2007-08-08 23:44:00,103.13,103.15,103.125,103.15,534099995.0
2007-08-08 23:45:00,103.155,103.155,103.13,103.14,238899999.0
2007-08-08 23:46:00,103.116,103.116,103.086,103.089,561499995.0
2007-08-08 23:47:00,103.103,103.123,103.103,103.116,91799999.0
2007-08-08 23:48:00,103.14,103.14,103.11,103.13,422799994.0
2007-08-08 23:49:00,103.14,103.16,103.14,103.16,99500000.0
2007-08-08 23:50:00,103.155,103.155,103.14,103.14,101999999.0
2007-08-08 23:51:00,103.14,103.14,103.14,103.14,35000000.0
2007-08-08 23:52:00,103.14,103.14,103.14,103.14,132999998.0
2007-08-08 23:53:00,103.13,103.14,103.13,103.13,126899997.0
2007-08-08 23:54:00,103.13,103.14,103.12,103.125,237499996.0
2007-08-08 23:55:00,103.125,103.13,103.115,103.13,86299997.0
2007-08-08 23:56:00,103.13,103.14,103.125,103.125,59900000.0
2007-08-08 23:57:00,103.102,103.141,103.082,103.108,1291700001.0
2007-08-08 23:58:00,103.113,103.129,103.113,103.122,719200001.0
2007-08-08 23:59:00,103.12,103.13,103.1,103.125,227300000.0
2007-08-09 00:00:00,103.12,103.12,103.11,103.11,74900000.0
2007-08-09 00:01:00,103.12,103.15,103.12,103.14,217899997.0
2007-08-09 00:02:00,103.14,103.14,103.13,103.14,22400000.0
2007-08-09 00:03:00,103.14,103.14,103.14,103.14,4000000.0
2007-08-09 00:04:00,103.13,103.14,103.12,103.13,181000000.0
2007-08-09 00:05:00,103.14,103.155,103.13,103.14,240400001.0
2007-08-09 00:06:00,103.17,103.185,103.17,103.185,110400000.0
2007-08-09 00:07:00,103.185,103.19,103.14,103.17,411299996.0
2007-08-09 00:08:00,103.17,103.19,103.16,103.18,300700005.0
2007-08-09 00:09:00,103.18,103.19,103.16,103.19,214000000.0
2007-08-09 00:10:00,103.19,103.19,103.17,103.17,149899999.0
2007-08-09 00:11:00,103.17,103.19,103.17,103.19,138100001.0
2007-08-09 00:12:00,103.19,103.19,103.18,103.19,71800002.0
2007-08-09 00:13:00,103.19,103.2,103.18,103.19,169200001.0
2007-08-09 00:14:00,103.19,103.2,103.19,103.195,113199997.0
2007-08-09 00:15:00,103.19,103.205,103.18,103.2,361699995.0
2007-08-09 00:16:00,103.205,103.22,103.205,103.22,323100001.0
2007-08-09 00:17:00,103.22,103.23,103.215,103.22,135200000.0
2007-08-09 00:18:00,103.22,103.22,103.21,103.22,79200000.0
2007-08-09 00:19:00,103.22,103.22,103.215,103.22,205600000.0
2007-08-09 00:20:00,103.23,103.25,103.23,103.25,76000000.0
2007-08-09 00:21:00,103.24,103.24,103.22,103.22,79200000.0
2007-08-09 00:22:00,103.22,103.22,103.22,103.22,71200000.0
2007-08-09 00:23:00,103.22,103.22,103.21,103.21,227599995.0
2007-08-09 00:24:00,103.21,103.21,103.18,103.18,367699995.0
2007-08-09 00:25:00,103.18,103.19,103.18,103.18,251799994.0
2007-08-09 00:26:00,103.18,103.18,103.14,103.15,812099995.0
2007-08-09 00:27:00,103.16,103.19,103.15,103.18,353500000.0
2007-08-09 00:28:00,103.18,103.2,103.18,103.18,235600000.0
2007-08-09 00:29:00,103.18,103.18,103.17,103.17,289900000.0
2007-08-09 00:30:00,103.18,103.18,103.15,103.15,289700002.0
2007-08-09 00:31:00,103.16,103.17,103.16,103.17,507000010.0
2007-08-09 00:32:00,103.17,103.17,103.17,103.17,44000000.0
2007-08-09 00:33:00,103.17,103.17,103.17,103.17,164300000.0
2007-08-09 00:34:00,103.17,103.17,103.15,103.17,212200002.0
2007-08-09 00:35:00,103.17,103.2,103.17,103.17,374999999.0
2007-08-09 00:36:00,103.18,103.18,103.17,103.17,273900000.0
2007-08-09 00:37:00,103.17,103.18,103.17,103.18,457099999.0
2007-08-09 00:38:00,103.18,103.18,103.17,103.18,138600003.0
2007-08-09 00:39:00,103.18,103.18,103.18,103.18,287399998.0
2007-08-09 00:40:00,103.18,103.18,103.17,103.17,165000000.0
2007-08-09 00:41:00,103.17,103.17,103.16,103.165,298999998.0
2007-08-09 00:42:00,103.17,103.17,103.16,103.17,16800000.0
2007-08-09 00:43:00,103.17,103.17,103.15,103.15,48800000.0
2007-08-09 00:44:00,103.15,103.15,103.13,103.14,398599988.0
2007-08-09 00:45:00,103.14,103.16,103.12,103.15,46400000.0
2007-08-09 00:46:00,103.16,103.18,103.11,103.18,397400000.0
2007-08-09 00:47:00,103.18,103.23,103.18,103.23,352099995.0
2007-08-09 00:48:00,103.24,103.26,103.18,103.2,578999998.0
2007-08-09 00:49:00,103.22,103.24,103.19,103.22,395799999.0
2007-08-09 00:50:00,103.2,103.25,103.2,103.25,676199995.0
2007-08-09 00:51:00,103.25,103.25,103.25,103.25,109900000.0
2007-08-09 00:52:00,103.255,103.31,103.255,103.29,854500001.0
2007-08-09 00:53:00,103.29,103.29,103.25,103.275,822299994.0
2007-08-09 00:54:00,103.27,103.29,103.26,103.265,1019000002.0
2007-08-09 00:55:00,103.26,103.27,103.25,103.26,618800007.0
2007-08-09 00:56:00,103.26,103.28,103.26,103.28,162200002.0
2007-08-09 00:57:00,103.28,103.31,103.27,103.3,511100000.0
2007-08-09 00:58:00,103.3,103.31,103.3,103.31,204700000.0
2007-08-09 00:59:00,103.3,103.3,103.26,103.265,610500000.0
2007-08-09 01:00:00,103.27,103.28,103.245,103.26,613099997.0
2007-08-09 01:01:00,103.26,103.26,103.22,103.24,686300000.0
2007-08-09 01:02:00,103.23,103.235,103.22,103.22,751400000.0
2007-08-09 01:03:00,103.22,103.23,103.21,103.21,398500000.0
2007-08-09 01:04:00,103.21,103.22,103.2,103.2,508199999.0
2007-08-09 01:05:00,103.21,103.22,103.2,103.22,688099999.0
2007-08-09 01:06:00,103.22,103.225,103.22,103.22,246700000.0
2007-08-09 01:07:00,103.22,103.22,103.2,103.22,600000000.0
2007-08-09 01:08:00,103.21,103.22,103.19,103.22,608199994.0
2007-08-09 01:09:00,103.22,103.22,103.21,103.22,340000000.0
2007-08-09 01:10:00,103.23,103.23,103.2,103.2,534100000.0
2007-08-09 01:11:00,103.2,103.2,103.19,103.2,180600000.0
2007-08-09 01:12:00,103.2,103.2,103.19,103.19,114200000.0
2007-08-09 01:13:00,103.19,103.19,103.19,103.19,12100000.0
2007-08-09 01:14:00,103.19,103.19,103.17,103.18,738800001.0
2007-08-09 01:15:00,103.18,103.2,103.18,103.19,545600000.0
2007-08-09 01:16:00,103.19,103.24,103.19,103.24,935700002.0
2007-08-09 01:17:00,103.24,103.25,103.22,103.23,1249699998.0
2007-08-09 01:18:00,103.23,103.24,103.22,103.22,380600002.0
2007-08-09 01:19:00,103.22,103.22,103.21,103.22,205799998.0
2007-08-09 01:20:00,103.21,103.22,103.2,103.22,453700000.0
2007-08-09 01:21:00,103.22,103.22,103.2,103.21,142200002.0
2007-08-09 01:22:00,103.21,103.21,103.2,103.2,210299999.0
2007-08-09 01:23:00,103.21,103.22,103.19,103.21,336699999.0
2007-08-09 01:24:00,103.21,103.22,103.19,103.2,858500005.0
2007-08-09 01:25:00,103.21,103.21,103.18,103.19,1383499990.0
2007-08-09 01:26:00,103.18,103.21,103.18,103.19,686799994.0
2007-08-09 01:27:00,103.19,103.19,103.17,103.18,456300000.0
2007-08-09 01:28:00,103.175,103.2,103.17,103.19,825600010.0
2007-08-09 01:29:00,103.19,103.2,103.18,103.18,551300008.0
2007-08-09 01:30:00,103.19,103.19,103.18,103.19,351800000.0
2007-08-09 01:31:00,103.19,103.19,103.18,103.185,96500000.0
2007-08-09 01:32:00,103.18,103.21,103.18,103.2,828300024.0
2007-08-09 01:33:00,103.2,103.21,103.2,103.2,414500010.0
2007-08-09 01:34:00,103.2,103.23,103.19,103.2,779099994.0
2007-08-09 01:35:00,103.21,103.22,103.21,103.22,162600000.0
2007-08-09 01:36:00,103.22,103.25,103.22,103.24,826499985.0
2007-08-09 01:37:00,103.24,103.27,103.24,103.27,320599994.0
2007-08-09 01:38:00,103.26,103.26,103.24,103.26,682699992.0
2007-08-09 01:39:00,103.26,103.26,103.24,103.255,895700001.0
2007-08-09 01:40:00,103.255,103.27,103.23,103.23,1329499998.0
2007-08-09 01:41:00,103.23,103.24,103.22,103.23,1135599987.0
2007-08-09 01:42:00,103.23,103.23,103.22,103.23,469199999.0
2007-08-09 01:43:00,103.23,103.24,103.21,103.22,627800002.0
2007-08-09 01:44:00,103.22,103.24,103.22,103.23,292499999.0
2007-08-09 01:45:00,103.23,103.25,103.22,103.23,570700002.0
2007-08-09 01:46:00,103.25,103.25,103.215,103.22,703699989.0
2007-08-09 01:47:00,103.22,103.24,103.22,103.24,425300000.0
2007-08-09 01:48:00,103.24,103.25,103.225,103.25,183100001.0
2007-08-09 01:49:00,103.24,103.25,103.235,103.25,364100001.0
2007-08-09 01:50:00,103.24,103.25,103.23,103.24,463799998.0
2007-08-09 01:51:00,103.24,103.25,103.235,103.25,196200000.0
2007-08-09 01:52:00,103.25,103.27,103.25,103.26,304400000.0
2007-08-09 01:53:00,103.27,103.33,103.26,103.32,1136200014.0
2007-08-09 01:54:00,103.32,103.325,103.31,103.32,1153799988.0
2007-08-09 01:55:00,103.32,103.32,103.3,103.305,800099980.0
2007-08-09 01:56:00,103.31,103.32,103.29,103.305,259000002.0
2007-08-09 01:57:00,103.3,103.33,103.3,103.31,254200001.0
2007-08-09 01:58:00,103.32,103.32,103.295,103.3,1167200004.0
2007-08-09 01:59:00,103.3,103.33,103.3,103.33,375400009.0
2007-08-09 02:00:00,103.335,103.37,103.335,103.35,556499995.0
2007-08-09 02:01:00,103.35,103.38,103.32,103.36,799499996.0
2007-08-09 02:02:00,103.36,103.36,103.3,103.34,1638400006.0
2007-08-09 02:03:00,103.33,103.36,103.31,103.36,1697099986.0
2007-08-09 02:04:00,103.33,103.37,103.33,103.37,465599997.0
2007-08-09 02:05:00,103.38,103.41,103.38,103.39,465599997.0
2007-08-09 02:06:00,103.39,103.42,103.36,103.39,798500000.0
2007-08-09 02:07:00,103.4,103.4,103.38,103.39,502200003.0
2007-08-09 02:08:00,103.39,103.39,103.37,103.37,428400002.0
2007-08-09 02:09:00,103.37,103.37,103.335,103.35,371700000.0
2007-08-09 02:10:00,103.36,103.36,103.32,103.32,430100000.0
2007-08-09 02:11:00,103.32,103.32,103.29,103.29,1090799990.0
2007-08-09 02:12:00,103.3,103.32,103.3,103.32,568699998.0
2007-08-09 02:13:00,103.33,103.33,103.24,103.26,1467299996.0
2007-08-09 02:14:00,103.26,103.27,103.24,103.25,920600001.0
2007-08-09 02:15:00,103.25,103.26,103.24,103.25,970000009.0
2007-08-09 02:16:00,103.26,103.27,103.26,103.26,187600001.0
2007-08-09 02:17:00,103.28,103.28,103.25,103.25,800799995.0
2007-08-09 02:18:00,103.25,103.26,103.25,103.26,575600004.0
2007-08-09 02:19:00,103.28,103.29,103.265,103.27,1385400020.0
2007-08-09 02:20:00,103.27,103.3,103.26,103.3,1638199995.0
2007-08-09 02:21:00,103.3,103.3,103.26,103.27,759200000.0
2007-08-09 02:22:00,103.27,103.28,103.255,103.26,630299997.0
2007-08-09 02:23:00,103.26,103.26,103.25,103.25,288899998.0
2007-08-09 02:24:00,103.25,103.26,103.24,103.245,219400001.0
2007-08-09 02:25:00,103.25,103.25,103.24,103.24,321599997.0
2007-08-09 02:26:00,103.23,103.24,103.21,103.23,999800005.0
2007-08-09 02:27:00,103.23,103.24,103.22,103.23,327000000.0
2007-08-09 02:28:00,103.24,103.25,103.23,103.24,944300000.0
2007-08-09 02:29:00,103.24,103.24,103.24,103.24,344400000.0
2007-08-09 02:30:00,103.24,103.24,103.23,103.24,342200004.0
2007-08-09 02:31:00,103.24,103.24,103.21,103.22,416799999.0
2007-08-09 02:32:00,103.22,103.23,103.21,103.22,1132399990.0
2007-08-09 02:33:00,103.22,103.24,103.21,103.23,552899988.0
2007-08-09 02:34:00,103.189,103.224,103.166,103.166,992600009.0
2007-08-09 02:35:00,103.23,103.24,103.23,103.24,23200000.0
2007-08-09 02:36:00,103.24,103.25,103.23,103.23,1574999977.0
2007-08-09 02:37:00,103.23,103.24,103.21,103.23,936199983.0
2007-08-09 02:38:00,103.23,103.23,103.21,103.23,1646100025.0
2007-08-09 02:39:00,103.23,103.24,103.21,103.22,990300007.0
2007-08-09 02:40:00,103.22,103.25,103.22,103.24,1654900009.0
2007-08-09 02:41:00,103.24,103.26,103.23,103.25,401300003.0
2007-08-09 02:42:00,103.25,103.25,103.235,103.25,615200007.0
2007-08-09 02:43:00,103.25,103.28,103.23,103.28,1469000015.0
2007-08-09 02:44:00,103.275,103.3,103.26,103.3,1405000020.0
2007-08-09 02:45:00,103.3,103.3,103.29,103.3,474800002.0
2007-08-09 02:46:00,103.3,103.31,103.29,103.31,565299996.0
2007-08-09 02:47:00,103.3,103.32,103.3,103.31,1085300024.0
2007-08-09 02:48:00,103.3,103.34,103.3,103.33,1121700005.0
2007-08-09 02:49:00,103.33,103.33,103.315,103.32,1016700011.0
2007-08-09 02:50:00,103.32,103.32,103.305,103.305,778200010.0
2007-08-09 02:51:00,103.31,103.32,103.305,103.31,314000000.0
2007-08-09 02:52:00,103.31,103.33,103.29,103.29,1224799994.0
2007-08-09 02:53:00,103.31,103.33,103.3,103.33,1298999996.0
2007-08-09 02:54:00,103.33,103.37,103.32,103.32,2092300008.0
2007-08-09 02:55:00,103.32,103.33,103.29,103.29,1668899990.0
2007-08-09 02:56:00,103.3,103.31,103.28,103.28,1172900003.0
2007-08-09 02:57:00,103.29,103.29,103.27,103.29,833299991.0
2007-08-09 02:58:00,103.29,103.3,103.26,103.29,1510900003.0
2007-08-09 02:59:00,103.29,103.3,103.27,103.27,913700000.0
2007-08-09 03:00:00,103.27,103.29,103.26,103.28,431299998.0
2007-08-09 03:01:00,103.28,103.28,103.24,103.27,927700009.0
2007-08-09 03:02:00,103.27,103.28,103.26,103.26,760300002.0
2007-08-09 03:03:00,103.28,103.28,103.26,103.26,557899993.0
2007-08-09 03:04:00,103.26,103.29,103.255,103.27,665000003.0
2007-08-09 03:05:00,103.27,103.29,103.27,103.28,602500000.0
2007-08-09 03:06:00,103.28,103.3,103.25,103.29,736900000.0
2007-08-09 03:07:00,103.28,103.29,103.28,103.29,938000001.0
2007-08-09 03:08:00,103.29,103.29,103.27,103.28,376500000.0
2007-08-09 03:09:00,103.27,103.27,103.25,103.25,573800005.0
2007-08-09 03:10:00,103.26,103.26,103.245,103.26,281100004.0
2007-08-09 03:11:00,103.26,103.28,103.25,103.28,429800002.0
2007-08-09 03:12:00,103.28,103.28,103.26,103.27,385700000.0
2007-08-09 03:13:00,103.27,103.27,103.25,103.26,427400005.0
2007-08-09 03:14:00,103.26,103.27,103.26,103.26,507200000.0
2007-08-09 03:15:00,103.26,103.28,103.25,103.28,618200013.0
2007-08-09 03:16:00,103.28,103.28,103.26,103.27,369500000.0
2007-08-09 03:17:00,103.27,103.27,103.26,103.27,108399998.0
2007-08-09 03:18:00,103.26,103.27,103.25,103.27,368299999.0
2007-08-09 03:19:00,103.27,103.27,103.25,103.26,439199998.0
2007-08-09 03:20:00,103.27,103.27,103.25,103.255,328200000.0
2007-08-09 03:21:00,103.26,103.295,103.25,103.295,401300001.0
2007-08-09 03:22:00,103.3,103.31,103.28,103.29,904899996.0
2007-08-09 03:23:00,103.29,103.29,103.28,103.28,362200000.0
2007-08-09 03:24:00,103.29,103.3,103.28,103.3,840199996.0
2007-08-09 03:25:00,103.3,103.33,103.275,103.33,582000000.0
2007-08-09 03:26:00,103.33,103.34,103.27,103.3,780800003.0
2007-08-09 03:27:00,103.3,103.33,103.3,103.32,771599996.0
2007-08-09 03:28:00,103.32,103.35,103.32,103.35,316800000.0
2007-08-09 03:29:00,103.35,103.35,103.28,103.34,244000000.0
2007-08-09 03:30:00,103.33,103.46,103.23,103.46,781300000.0
2007-08-09 03:31:00,103.46,103.49,103.41,103.45,736499999.0
2007-08-09 03:32:00,103.47,103.47,103.41,103.41,815899995.0
2007-08-09 03:33:00,103.4,103.45,103.38,103.45,1107599988.0
2007-08-09 03:34:00,103.44,103.47,103.42,103.44,1444999984.0
2007-08-09 03:35:00,103.44,103.47,103.44,103.45,1217700010.0
2007-08-09 03:36:00,103.43,103.46,103.43,103.46,770999999.0
2007-08-09 03:37:00,103.46,103.47,103.43,103.43,1204099995.0
2007-08-09 03:38:00,103.42,103.43,103.38,103.39,1469099990.0
2007-08-09 03:39:00,103.39,103.41,103.39,103.4,444399999.0
2007-08-09 03:40:00,103.4,103.43,103.39,103.41,782499996.0
2007-08-09 03:41:00,103.41,103.48,103.41,103.45,1279099997.0
2007-08-09 03:42:00,103.46,103.48,103.46,103.48,227700000.0
2007-08-09 03:43:00,103.47,103.48,103.46,103.47,439499997.0
2007-08-09 03:44:00,103.47,103.49,103.47,103.47,691400004.0
2007-08-09 03:45:00,103.47,103.48,103.46,103.48,485599997.0
2007-08-09 03:46:00,103.48,103.48,103.47,103.48,390100002.0
2007-08-09 03:47:00,103.49,103.49,103.48,103.48,488400003.0
2007-08-09 03:48:00,103.47,103.48,103.45,103.46,781299994.0
2007-08-09 03:49:00,103.46,103.47,103.45,103.47,930099997.0
2007-08-09 03:50:00,103.47,103.47,103.45,103.46,296199999.0
2007-08-09 03:51:00,103.46,103.46,103.45,103.46,241999999.0
2007-08-09 03:52:00,103.46,103.48,103.46,103.48,936599984.0
2007-08-09 03:53:00,103.48,103.48,103.47,103.47,264099993.0
2007-08-09 03:54:00,103.48,103.48,103.46,103.46,589099999.0
2007-08-09 03:55:00,103.46,103.48,103.46,103.46,879600012.0
2007-08-09 03:56:00,103.47,103.47,103.45,103.45,751100005.0
2007-08-09 03:57:00,103.46,103.46,103.44,103.45,1230399995.0
2007-08-09 03:58:00,103.46,103.47,103.44,103.46,748699999.0
2007-08-09 03:59:00,103.46,103.47,103.44,103.46,318399993.0
2007-08-09 04:00:00,103.46,103.48,103.45,103.47,907599985.0
2007-08-09 04:01:00,103.48,103.49,103.47,103.48,221199998.0
2007-08-09 04:02:00,103.47,103.48,103.47,103.48,300099997.0
2007-08-09 04:03:00,103.48,103.49,103.47,103.47,77600000.0
2007-08-09 04:04:00,103.47,103.48,103.45,103.45,136800000.0
2007-08-09 04:05:00,103.45,103.45,103.43,103.45,347499999.0
2007-08-09 04:06:00,103.45,103.46,103.45,103.45,68800000.0
2007-08-09 04:07:00,103.45,103.47,103.45,103.47,40300000.0
2007-08-09 04:08:00,103.47,103.47,103.46,103.47,66899999.0
2007-08-09 04:09:00,103.47,103.49,103.455,103.47,237599999.0
2007-08-09 04:10:00,103.48,103.48,103.44,103.46,605799996.0
2007-08-09 04:11:00,103.455,103.47,103.45,103.46,334299995.0
2007-08-09 04:12:00,103.45,103.47,103.45,103.47,437600000.0
2007-08-09 04:13:00,103.47,103.48,103.46,103.48,178699996.0
2007-08-09 04:14:00,103.46,103.48,103.455,103.47,52800000.0
2007-08-09 04:15:00,103.47,103.48,103.455,103.47,149700000.0
2007-08-09 04:16:00,103.46,103.47,103.45,103.47,86000000.0
2007-08-09 04:17:00,103.47,103.47,103.44,103.46,338500004.0
2007-08-09 04:18:00,103.45,103.46,103.42,103.44,910800002.0
2007-08-09 04:19:00,103.44,103.44,103.425,103.425,443300015.0
2007-08-09 04:20:00,103.43,103.44,103.42,103.43,447099999.0
2007-08-09 04:21:00,103.43,103.45,103.42,103.44,606300004.0
2007-08-09 04:22:00,103.44,103.44,103.4,103.4,868899999.0
2007-08-09 04:23:00,103.4,103.42,103.39,103.41,457699999.0
2007-08-09 04:24:00,103.41,103.42,103.4,103.42,620299998.0
2007-08-09 04:25:00,103.42,103.43,103.4,103.43,820100000.0
2007-08-09 04:26:00,103.42,103.43,103.415,103.43,602099996.0
2007-08-09 04:27:00,103.43,103.44,103.42,103.42,877200001.0
2007-08-09 04:28:00,103.42,103.44,103.42,103.43,1154699987.0
2007-08-09 04:29:00,103.43,103.43,103.41,103.43,722099995.0
2007-08-09 04:30:00,103.43,103.43,103.43,103.43,257300000.0
2007-08-09 04:31:00,103.43,103.44,103.425,103.435,706099999.0
2007-08-09 04:32:00,103.44,103.45,103.43,103.435,466499996.0
2007-08-09 04:33:00,103.44,103.45,103.435,103.45,579499996.0
2007-08-09 04:34:00,103.44,103.44,103.435,103.44,65500000.0
2007-08-09 04:35:00,103.44,103.46,103.43,103.45,551900003.0
2007-08-09 04:36:00,103.45,103.45,103.44,103.445,427600000.0
2007-08-09 04:37:00,103.45,103.45,103.44,103.45,302200000.0
2007-08-09 04:38:00,103.45,103.45,103.435,103.44,151200000.0
2007-08-09 04:39:00,103.45,103.46,103.44,103.45,285300000.0
2007-08-09 04:40:00,103.46,103.46,103.44,103.44,304899998.0
2007-08-09 04:41:00,103.44,103.46,103.44,103.46,27399999.0
2007-08-09 04:42:00,103.46,103.46,103.45,103.46,94800000.0
2007-08-09 04:43:00,103.45,103.45,103.44,103.44,241199998.0
2007-08-09 04:44:00,103.44,103.44,103.43,103.435,293900004.0
2007-08-09 04:45:00,103.44,103.44,103.43,103.44,137899997.0
2007-08-09 04:46:00,103.44,103.44,103.43,103.43,233800000.0
2007-08-09 04:47:00,103.43,103.44,103.43,103.43,225099999.0
2007-08-09 04:48:00,103.425,103.43,103.42,103.43,210099998.0
2007-08-09 04:49:00,103.43,103.44,103.42,103.435,531300000.0
2007-08-09 04:50:00,103.44,103.44,103.44,103.44,15200000.0
2007-08-09 04:51:00,103.44,103.44,103.42,103.43,119999999.0
2007-08-09 04:52:00,103.43,103.43,103.43,103.43,19200000.0
2007-08-09 04:53:00,103.43,103.45,103.43,103.45,201900000.0
2007-08-09 04:54:00,103.45,103.45,103.45,103.45,138400000.0
2007-08-09 04:55:00,103.45,103.45,103.445,103.445,159200000.0
2007-08-09 04:56:00,103.44,103.46,103.44,103.46,628300002.0
2007-08-09 04:57:00,103.46,103.47,103.45,103.46,174799999.0
2007-08-09 04:58:00,103.46,103.46,103.45,103.45,143900000.0
2007-08-09 04:59:00,103.45,103.45,103.44,103.45,326499993.0
2007-08-09 05:00:00,103.45,103.45,103.45,103.45,43200000.0
2007-08-09 05:01:00,103.45,103.45,103.43,103.45,660899994.0
2007-08-09 05:02:00,103.45,103.45,103.44,103.45,150599999.0
2007-08-09 05:03:00,103.45,103.45,103.45,103.45,8000000.0
2007-08-09 05:04:00,103.44,103.45,103.43,103.43,323300000.0
2007-08-09 05:05:00,103.43,103.43,103.405,103.42,783200006.0
2007-08-09 05:06:00,103.42,103.44,103.4,103.42,1363299999.0
2007-08-09 05:07:00,103.42,103.42,103.42,103.42,319399997.0
2007-08-09 05:08:00,103.42,103.43,103.41,103.43,654599999.0
2007-08-09 05:09:00,103.42,103.44,103.42,103.43,227700000.0
2007-08-09 05:10:00,103.43,103.45,103.425,103.45,255600000.0
2007-08-09 05:11:00,103.45,103.45,103.43,103.45,687599995.0
2007-08-09 05:12:00,103.45,103.45,103.44,103.44,265700000.0
2007-08-09 05:13:00,103.44,103.45,103.44,103.44,206300000.0
2007-08-09 05:14:00,103.44,103.44,103.44,103.44,97200000.0
2007-08-09 05:15:00,103.44,103.45,103.43,103.44,434999999.0
2007-08-09 05:16:00,103.44,103.44,103.43,103.44,196700000.0
2007-08-09 05:17:00,103.44,103.44,103.43,103.44,363900000.0
2007-08-09 05:18:00,103.44,103.44,103.43,103.44,245100000.0
2007-08-09 05:19:00,103.44,103.44,103.44,103.44,220100000.0
2007-08-09 05:20:00,103.44,103.44,103.43,103.44,393199995.0
2007-08-09 05:21:00,103.43,103.44,103.42,103.44,273699994.0
2007-08-09 05:22:00,103.44,103.44,103.43,103.44,21600000.0
2007-08-09 05:23:00,103.44,103.44,103.43,103.43,39700000.0
2007-08-09 05:24:00,103.43,103.44,103.42,103.44,401599999.0
2007-08-09 05:25:00,103.43,103.45,103.43,103.45,261300000.0
2007-08-09 05:26:00,103.45,103.45,103.43,103.44,416999996.0
2007-08-09 05:27:00,103.44,103.45,103.43,103.44,165800000.0
2007-08-09 05:28:00,103.44,103.46,103.43,103.46,153899999.0
2007-08-09 05:29:00,103.46,103.46,103.45,103.45,66099999.0
2007-08-09 05:30:00,103.46,103.47,103.46,103.46,52800000.0
2007-08-09 05:31:00,103.47,103.47,103.45,103.46,678999990.0
2007-08-09 05:32:00,103.46,103.47,103.45,103.46,106900001.0
2007-08-09 05:33:00,103.46,103.46,103.43,103.43,52900001.0
2007-08-09 05:34:00,103.45,103.47,103.43,103.46,432200002.0
2007-08-09 05:35:00,103.46,103.48,103.44,103.455,718199998.0
2007-08-09 05:36:00,103.47,103.48,103.45,103.46,212100003.0
2007-08-09 05:37:00,103.46,103.46,103.46,103.46,78300000.0
2007-08-09 05:38:00,103.46,103.47,103.45,103.46,82000000.0
2007-08-09 05:39:00,103.47,103.47,103.45,103.47,141600000.0
2007-08-09 05:40:00,103.46,103.47,103.46,103.47,292199998.0
2007-08-09 05:41:00,103.475,103.49,103.47,103.49,289399999.0
2007-08-09 05:42:00,103.49,103.5,103.48,103.485,1081000002.0
2007-08-09 05:43:00,103.485,103.5,103.48,103.49,1229799993.0
2007-08-09 05:44:00,103.485,103.5,103.48,103.49,155499999.0
2007-08-09 05:45:00,103.49,103.5,103.48,103.49,936800008.0
2007-08-09 05:46:00,103.48,103.5,103.48,103.49,449299998.0
2007-08-09 05:47:00,103.49,103.49,103.47,103.49,655900001.0
2007-08-09 05:48:00,103.49,103.49,103.47,103.475,547099995.0
2007-08-09 05:49:00,103.47,103.48,103.47,103.48,319500002.0
2007-08-09 05:50:00,103.48,103.49,103.47,103.48,116600000.0
2007-08-09 05:51:00,103.48,103.48,103.48,103.48,35200000.0
2007-08-09 05:52:00,103.48,103.49,103.48,103.48,51100000.0
2007-08-09 05:53:00,103.48,103.49,103.48,103.48,79100001.0
2007-08-09 05:54:00,103.49,103.5,103.49,103.5,37600000.0
2007-08-09 05:55:00,103.5,103.51,103.49,103.51,26400000.0
2007-08-09 05:56:00,103.5,103.51,103.5,103.5,130899999.0
2007-08-09 05:57:00,103.5,103.51,103.49,103.5,457200002.0
2007-08-09 05:58:00,103.5,103.51,103.49,103.51,269999996.0
2007-08-09 05:59:00,103.51,103.51,103.5,103.51,195700000.0
2007-08-09 06:00:00,103.5,103.55,103.495,103.53,664199999.0
2007-08-09 06:01:00,103.53,103.54,103.52,103.53,78400000.0
2007-08-09 06:02:00,103.53,103.56,103.525,103.56,318000002.0
2007-08-09 06:03:00,103.56,103.57,103.53,103.54,341900004.0
2007-08-09 06:04:00,103.54,103.55,103.5,103.52,683600008.0
2007-08-09 06:05:00,103.52,103.54,103.52,103.53,259200000.0
2007-08-09 06:06:00,103.53,103.54,103.505,103.53,651100001.0
2007-08-09 06:07:00,103.53,103.54,103.52,103.54,539599999.0
2007-08-09 06:08:00,103.54,103.54,103.51,103.51,585999997.0
2007-08-09 06:09:00,103.51,103.51,103.485,103.495,968200002.0
2007-08-09 06:10:00,103.49,103.49,103.44,103.47,1127300014.0
2007-08-09 06:11:00,103.47,103.49,103.47,103.49,253800004.0
2007-08-09 06:12:00,103.49,103.5,103.48,103.5,180099999.0
2007-08-09 06:13:00,103.49,103.51,103.48,103.51,1204700012.0
2007-08-09 06:14:00,103.495,103.51,103.495,103.51,332400001.0
2007-08-09 06:15:00,103.51,103.51,103.51,103.51,302200000.0
2007-08-09 06:16:00,103.51,103.51,103.5,103.5,600900010.0
2007-08-09 06:17:00,103.51,103.53,103.51,103.52,875400015.0
2007-08-09 06:18:00,103.53,103.55,103.53,103.54,531199995.0
2007-08-09 06:19:00,103.54,103.55,103.51,103.51,878000005.0
2007-08-09 06:20:00,103.51,103.51,103.51,103.51,38399999.0
2007-08-09 06:21:00,103.51,103.51,103.51,103.51,47100000.0
2007-08-09 06:22:00,103.51,103.51,103.49,103.49,302199990.0
2007-08-09 06:23:00,103.485,103.5,103.48,103.48,241900000.0
2007-08-09 06:24:00,103.48,103.49,103.45,103.45,486900008.0
2007-08-09 06:25:00,103.46,103.47,103.45,103.46,74400002.0
2007-08-09 06:26:00,103.46,103.47,103.45,103.45,185000000.0
2007-08-09 06:27:00,103.45,103.47,103.44,103.455,1154000012.0
2007-08-09 06:28:00,103.46,103.46,103.43,103.46,1319600007.0
2007-08-09 06:29:00,103.46,103.48,103.44,103.45,1763099998.0
2007-08-09 06:30:00,103.45,103.48,103.45,103.46,1120299996.0
2007-08-09 06:31:00,103.46,103.48,103.46,103.48,496500000.0
2007-08-09 06:32:00,103.48,103.49,103.47,103.49,657000000.0
2007-08-09 06:33:00,103.49,103.53,103.49,103.53,231000000.0
2007-08-09 06:34:00,103.53,103.54,103.5,103.53,362499991.0
2007-08-09 06:35:00,103.53,103.57,103.53,103.55,775600003.0
2007-08-09 06:36:00,103.54,103.56,103.54,103.55,491399999.0
2007-08-09 06:37:00,103.55,103.55,103.54,103.55,68000000.0
2007-08-09 06:38:00,103.56,103.56,103.53,103.54,210200005.0
2007-08-09 06:39:00,103.54,103.54,103.53,103.54,98600000.0
2007-08-09 06:40:00,103.53,103.54,103.53,103.54,241700000.0
2007-08-09 06:41:00,103.54,103.54,103.53,103.54,234400000.0
2007-08-09 06:42:00,103.54,103.55,103.52,103.55,779899999.0
2007-08-09 06:43:00,103.53,103.57,103.53,103.55,424600000.0
2007-08-09 06:44:00,103.55,103.56,103.54,103.55,172700000.0
2007-08-09 06:45:00,103.54,103.55,103.54,103.54,133100000.0
2007-08-09 06:46:00,103.55,103.56,103.54,103.55,246200000.0
2007-08-09 06:47:00,103.55,103.56,103.54,103.54,546399991.0
2007-08-09 06:48:00,103.54,103.54,103.535,103.535,214300000.0
2007-08-09 06:49:00,103.54,103.55,103.535,103.54,289800003.0
2007-08-09 06:50:00,103.54,103.55,103.54,103.54,60000000.0
2007-08-09 06:51:00,103.54,103.55,103.535,103.54,134500002.0
2007-08-09 06:52:00,103.54,103.54,103.53,103.53,367800004.0
2007-08-09 06:53:00,103.53,103.54,103.51,103.52,313900000.0
2007-08-09 06:54:00,103.52,103.53,103.49,103.5,225600003.0
2007-08-09 06:55:00,103.5,103.51,103.5,103.51,544299999.0
2007-08-09 06:56:00,103.51,103.52,103.5,103.5,216999998.0
2007-08-09 06:57:00,103.5,103.51,103.5,103.5,51999998.0
2007-08-09 06:58:00,103.49,103.49,103.445,103.46,896700004.0
2007-08-09 06:59:00,103.46,103.47,103.45,103.45,279000002.0
2007-08-09 07:00:00,103.45,103.45,103.42,103.425,1160600004.0
2007-08-09 07:01:00,103.425,103.44,103.42,103.44,640799997.0
2007-08-09 07:02:00,103.43,103.46,103.43,103.46,693300001.0
2007-08-09 07:03:00,103.46,103.46,103.45,103.46,166400000.0
2007-08-09 07:04:00,103.45,103.49,103.44,103.49,1434100009.0
2007-08-09 07:05:00,103.49,103.49,103.45,103.45,407900004.0
2007-08-09 07:06:00,103.45,103.48,103.45,103.46,507700002.0
2007-08-09 07:07:00,103.46,103.52,103.46,103.52,1249899994.0
2007-08-09 07:08:00,103.52,103.53,103.51,103.52,398900003.0
2007-08-09 07:09:00,103.52,103.53,103.51,103.51,570400000.0
2007-08-09 07:10:00,103.51,103.52,103.49,103.5,1145600005.0
2007-08-09 07:11:00,103.5,103.5,103.48,103.49,757700000.0
2007-08-09 07:12:00,103.48,103.5,103.475,103.48,680399996.0
2007-08-09 07:13:00,103.48,103.52,103.48,103.52,606800005.0
2007-08-09 07:14:00,103.52,103.53,103.5,103.51,1203100000.0
2007-08-09 07:15:00,103.51,103.52,103.5,103.51,222800000.0
2007-08-09 07:16:00,103.51,103.51,103.5,103.5,709400003.0
2007-08-09 07:17:00,103.5,103.51,103.49,103.5,393400000.0
2007-08-09 07:18:00,103.5,103.5,103.5,103.5,128500005.0
2007-08-09 07:19:00,103.52,103.52,103.5,103.51,545000000.0
2007-08-09 07:20:00,103.51,103.52,103.51,103.52,63099999.0
2007-08-09 07:21:00,103.52,103.55,103.515,103.55,1536599999.0
2007-08-09 07:22:00,103.55,103.55,103.52,103.52,588300000.0
2007-08-09 07:23:00,103.52,103.54,103.51,103.54,616099992.0
2007-08-09 07:24:00,103.54,103.56,103.53,103.54,459599999.0
2007-08-09 07:25:00,103.53,103.56,103.53,103.55,553400001.0
2007-08-09 07:26:00,103.55,103.59,103.54,103.59,1661599983.0
2007-08-09 07:27:00,103.58,103.59,103.54,103.56,1206099997.0
2007-08-09 07:28:00,103.56,103.58,103.56,103.57,661800000.0
2007-08-09 07:29:00,103.57,103.57,103.55,103.56,406300001.0
2007-08-09 07:30:00,103.56,103.59,103.56,103.57,325799997.0
2007-08-09 07:31:00,103.57,103.57,103.55,103.57,484799996.0
2007-08-09 07:32:00,103.56,103.61,103.56,103.6,621800002.0
2007-08-09 07:33:00,103.6,103.6,103.57,103.57,511900001.0
2007-08-09 07:34:00,103.57,103.61,103.55,103.59,1555200011.0
2007-08-09 07:35:00,103.59,103.62,103.59,103.6,1409200009.0
2007-08-09 07:36:00,103.6,103.6,103.58,103.59,1191900006.0
2007-08-09 07:37:00,103.59,103.61,103.59,103.61,791299998.0
2007-08-09 07:38:00,103.61,103.61,103.59,103.6,1119500008.0
2007-08-09 07:39:00,103.6,103.6,103.575,103.575,722100008.0
2007-08-09 07:40:00,103.58,103.59,103.58,103.58,668100001.0
2007-08-09 07:41:00,103.58,103.58,103.54,103.54,1217800005.0
2007-08-09 07:42:00,103.53,103.55,103.52,103.54,1531000005.0
2007-08-09 07:43:00,103.56,103.59,103.56,103.57,1531000005.0
2007-08-09 07:44:00,103.56,103.59,103.55,103.57,1485199994.0
2007-08-09 07:45:00,103.57,103.62,103.56,103.59,1692499999.0
2007-08-09 07:46:00,103.59,103.61,103.59,103.61,306900000.0
2007-08-09 07:47:00,103.6,103.61,103.59,103.6,1221900004.0
2007-08-09 07:48:00,103.6,103.6,103.57,103.58,1083300023.0
2007-08-09 07:49:00,103.58,103.59,103.53,103.535,1702200015.0
2007-08-09 07:50:00,103.535,103.56,103.51,103.55,1752700027.0
2007-08-09 07:51:00,103.55,103.56,103.54,103.56,591300010.0
2007-08-09 07:52:00,103.56,103.57,103.53,103.56,519699995.0
2007-08-09 07:53:00,103.56,103.56,103.53,103.54,502500002.0
2007-08-09 07:54:00,103.54,103.56,103.53,103.56,414800000.0
2007-08-09 07:55:00,103.56,103.56,103.55,103.56,102400000.0
2007-08-09 07:56:00,103.56,103.57,103.55,103.56,591200002.0
2007-08-09 07:57:00,103.56,103.57,103.55,103.56,1258100002.0
2007-08-09 07:58:00,103.56,103.59,103.56,103.59,536999999.0
2007-08-09 07:59:00,103.59,103.59,103.56,103.59,1325799996.0
2007-08-09 08:00:00,103.59,103.62,103.58,103.6,1041300011.0
2007-08-09 08:01:00,103.6,103.61,103.58,103.6,1973200007.0
2007-08-09 08:02:00,103.6,103.6,103.59,103.59,592499998.0
2007-08-09 08:03:00,103.59,103.61,103.58,103.59,876399997.0
2007-08-09 08:04:00,103.6,103.63,103.59,103.61,1342699991.0
2007-08-09 08:05:00,103.63,103.65,103.62,103.64,1616999998.0
2007-08-09 08:06:00,103.64,103.64,103.595,103.595,1046800018.0
2007-08-09 08:07:00,103.6,103.6,103.56,103.56,1020899997.0
2007-08-09 08:08:00,103.56,103.57,103.55,103.55,640100001.0
2007-08-09 08:09:00,103.55,103.55,103.51,103.52,1938599996.0
2007-08-09 08:10:00,103.52,103.52,103.48,103.49,1138500004.0
2007-08-09 08:11:00,103.49,103.5,103.46,103.47,1718700009.0
2007-08-09 08:12:00,103.47,103.49,103.47,103.48,1852199995.0
2007-08-09 08:13:00,103.48,103.51,103.48,103.5,894400006.0
2007-08-09 08:14:00,103.5,103.5,103.46,103.47,723300012.0
2007-08-09 08:15:00,103.47,103.48,103.45,103.47,1446599999.0
2007-08-09 08:16:00,103.47,103.47,103.42,103.45,676100006.0
2007-08-09 08:17:00,103.44,103.46,103.38,103.39,1056499996.0
2007-08-09 08:18:00,103.39,103.4,103.37,103.39,997899999.0
2007-08-09 08:19:00,103.39,103.42,103.37,103.42,835500003.0
2007-08-09 08:20:00,103.42,103.45,103.4,103.44,1425899999.0
2007-08-09 08:21:00,103.43,103.45,103.43,103.45,791499998.0
2007-08-09 08:22:00,103.45,103.45,103.38,103.4,461299997.0
2007-08-09 08:23:00,103.4,103.41,103.36,103.39,987499994.0
2007-08-09 08:24:00,103.39,103.42,103.37,103.41,757800004.0
2007-08-09 08:25:00,103.41,103.43,103.39,103.42,1251000008.0
2007-08-09 08:26:00,103.42,103.44,103.41,103.43,1052300001.0
2007-08-09 08:27:00,103.42,103.44,103.41,103.41,379800000.0
2007-08-09 08:28:00,103.41,103.43,103.395,103.42,496199999.0
2007-08-09 08:29:00,103.42,103.45,103.415,103.42,428200002.0
2007-08-09 08:30:00,103.43,103.48,103.42,103.47,467500001.0
2007-08-09 08:31:00,103.48,103.5,103.46,103.49,749600008.0
2007-08-09 08:32:00,103.5,103.51,103.48,103.49,1132400016.0
2007-08-09 08:33:00,103.49,103.49,103.47,103.47,833900000.0
2007-08-09 08:34:00,103.47,103.49,103.46,103.48,756899996.0
2007-08-09 08:35:00,103.48,103.49,103.43,103.43,739600004.0
2007-08-09 08:36:00,103.44,103.47,103.43,103.43,1423900006.0
2007-08-09 08:37:00,103.44,103.46,103.35,103.37,1098999992.0
2007-08-09 08:38:00,103.365,103.37,103.32,103.325,613499998.0
2007-08-09 08:39:00,103.34,103.34,103.31,103.34,1180499987.0
2007-08-09 08:40:00,103.33,103.335,103.31,103.32,873300001.0
2007-08-09 08:41:00,103.32,103.32,103.28,103.29,306999998.0
2007-08-09 08:42:00,103.29,103.29,103.19,103.195,1783400008.0
2007-08-09 08:43:00,103.195,103.22,103.19,103.21,1516399982.0
2007-08-09 08:44:00,103.21,103.25,103.195,103.22,1737900001.0
2007-08-09 08:45:00,103.21,103.22,103.14,103.18,1490699995.0
2007-08-09 08:46:00,103.15,103.18,103.13,103.15,1154199990.0
2007-08-09 08:47:00,103.21,103.22,103.2,103.215,1154199990.0
2007-08-09 08:48:00,103.215,103.27,103.215,103.26,2038300000.0
2007-08-09 08:49:00,103.27,103.27,103.22,103.22,1528000019.0
2007-08-09 08:50:00,103.23,103.23,103.14,103.16,1553800010.0
2007-08-09 08:51:00,103.15,103.16,103.065,103.065,1590599993.0
2007-08-09 08:52:00,103.065,103.09,103.04,103.04,2043199973.0
2007-08-09 08:53:00,103.05,103.06,103.05,103.05,1950100001.0
2007-08-09 08:54:00,102.88,102.92,102.87,102.89,1950100001.0
2007-08-09 08:55:00,102.87,102.89,102.8,102.8,1950100001.0
2007-08-09 08:56:00,102.79,102.8,102.72,102.72,1950100001.0
2007-08-09 08:57:00,102.73,102.75,102.71,102.75,1950100001.0
2007-08-09 08:58:00,102.795,102.9,102.79,102.9,1950100001.0
2007-08-09 08:59:00,102.84,102.89,102.84,102.88,1249699999.0
2007-08-09 09:00:00,102.93,102.93,102.86,102.9,1249699999.0
2007-08-09 09:01:00,102.89,102.91,102.87,102.89,1657200003.0
2007-08-09 09:02:00,102.895,102.9,102.75,102.75,1924699998.0
2007-08-09 09:03:00,102.75,102.75,102.47,102.49,1966400001.0
2007-08-09 09:04:00,102.47,102.47,102.32,102.35,1966400001.0
2007-08-09 09:05:00,102.38,102.42,102.19,102.2,2071799999.0
2007-08-09 09:06:00,102.17,102.33,102.16,102.31,2071799999.0
2007-08-09 09:07:00,102.29,102.3,102.15,102.19,1919299996.0
2007-08-09 09:08:00,102.25,102.35,102.25,102.34,1919299996.0
2007-08-09 09:09:00,102.35,102.52,102.34,102.5,1857300011.0
2007-08-09 09:10:00,102.49,102.5,102.43,102.45,815100000.0
2007-08-09 09:11:00,102.46,102.54,102.45,102.54,815100000.0
2007-08-09 09:12:00,102.54,102.65,102.5,102.64,2143899996.0
2007-08-09 09:13:00,102.64,102.7,102.62,102.7,1299499999.0
2007-08-09 09:14:00,102.69,102.74,102.67,102.675,1996600001.0
2007-08-09 09:15:00,102.675,102.68,102.61,102.63,1297299994.0
2007-08-09 09:16:00,102.63,102.67,102.62,102.66,1173899999.0
2007-08-09 09:17:00,102.66,102.76,102.64,102.71,1875900012.0
2007-08-09 09:18:00,102.71,102.73,102.67,102.7,1783800002.0
2007-08-09 09:19:00,102.7,102.74,102.68,102.74,1736900007.0
2007-08-09 09:20:00,102.74,102.75,102.66,102.69,1736900007.0
2007-08-09 09:21:00,102.69,102.72,102.67,102.68,1126299999.0
2007-08-09 09:22:00,102.69,102.7,102.565,102.565,1964299996.0
2007-08-09 09:23:00,102.58,102.58,102.3,102.3,1917900000.0
2007-08-09 09:24:00,102.33,102.4,102.31,102.39,1917900000.0
2007-08-09 09:25:00,102.39,102.39,102.29,102.33,1275000002.0
2007-08-09 09:26:00,102.33,102.5,102.32,102.48,1991800007.0
2007-08-09 09:27:00,102.48,102.48,102.37,102.37,1038400005.0
2007-08-09 09:28:00,102.38,102.38,102.26,102.3,1038400005.0
2007-08-09 09:29:00,102.29,102.29,102.16,102.26,1038400005.0
2007-08-09 09:30:00,102.25,102.33,102.23,102.24,2121400003.0
2007-08-09 09:31:00,102.24,102.285,102.21,102.24,1165800001.0
2007-08-09 09:32:00,102.24,102.35,102.21,102.31,1876100002.0
2007-08-09 09:33:00,102.29,102.29,102.19,102.21,1281600000.0
2007-08-09 09:34:00,102.23,102.28,102.19,102.28,1281600000.0
2007-08-09 09:35:00,102.25,102.4,102.25,102.37,1573900011.0
2007-08-09 09:36:00,102.37,102.39,102.24,102.24,2141000003.0
2007-08-09 09:37:00,102.25,102.25,102.1,102.14,1137400001.0
2007-08-09 09:38:00,102.14,102.28,102.115,102.26,1482100005.0
2007-08-09 09:39:00,102.26,102.33,102.23,102.3,2048700012.0
2007-08-09 09:40:00,102.3,102.48,102.28,102.48,1896300007.0
2007-08-09 09:41:00,102.48,102.52,102.43,102.52,1665300003.0
2007-08-09 09:42:00,102.52,102.55,102.46,102.54,2012599996.0
2007-08-09 09:43:00,102.54,102.61,102.52,102.56,1497499988.0
2007-08-09 09:44:00,102.57,102.59,102.5,102.52,1604100011.0
2007-08-09 09:45:00,102.52,102.56,102.5,102.55,887200000.0
2007-08-09 09:46:00,102.53,102.58,102.47,102.49,929500003.0
2007-08-09 09:47:00,102.49,102.53,102.46,102.52,1050800004.0
2007-08-09 09:48:00,102.52,102.54,102.47,102.49,844300002.0
2007-08-09 09:49:00,102.5,102.51,102.45,102.47,500900004.0
2007-08-09 09:50:00,102.48,102.54,102.44,102.54,1012200001.0
2007-08-09 09:51:00,102.53,102.53,102.43,102.43,947499996.0
2007-08-09 09:52:00,102.43,102.46,102.41,102.42,1216199995.0
2007-08-09 09:53:00,102.42,102.48,102.4,102.47,982400002.0
2007-08-09 09:54:00,102.46,102.55,102.44,102.47,1461800001.0
2007-08-09 09:55:00,102.47,102.49,102.45,102.48,355400000.0
2007-08-09 09:56:00,102.48,102.54,102.44,102.52,1120900002.0
2007-08-09 09:57:00,102.54,102.55,102.46,102.49,1266700007.0
2007-08-09 09:58:00,102.49,102.49,102.39,102.41,1374400000.0
2007-08-09 09:59:00,102.38,102.42,102.36,102.37,982399999.0
2007-08-09 10:00:00,102.4,102.43,102.32,102.33,658200000.0
2007-08-09 10:01:00,102.33,102.38,102.3,102.36,1211899998.0
2007-08-09 10:02:00,102.35,102.39,102.34,102.37,1232900001.0
2007-08-09 10:03:00,102.37,102.41,102.36,102.36,695000006.0
2007-08-09 10:04:00,102.37,102.4,102.36,102.37,1013400007.0
2007-08-09 10:05:00,102.39,102.42,102.37,102.42,1281100000.0
2007-08-09 10:06:00,102.42,102.42,102.35,102.37,780500000.0
2007-08-09 10:07:00,102.36,102.37,102.33,102.35,805599999.0
2007-08-09 10:08:00,102.35,102.37,102.31,102.37,1227400008.0
2007-08-09 10:09:00,102.37,102.37,102.33,102.36,1259499995.0
2007-08-09 10:10:00,102.35,102.36,102.31,102.34,528800006.0
2007-08-09 10:11:00,102.34,102.34,102.29,102.32,1034999999.0
2007-08-09 10:12:00,102.32,102.32,102.26,102.27,1451299981.0
2007-08-09 10:13:00,102.27,102.27,102.21,102.23,678199999.0
2007-08-09 10:14:00,102.21,102.21,102.145,102.16,1034500001.0
2007-08-09 10:15:00,102.16,102.18,102.14,102.17,998600002.0
2007-08-09 10:16:00,102.17,102.19,102.11,102.15,881900000.0
2007-08-09 10:17:00,102.15,102.16,102.105,102.105,941499995.0
2007-08-09 10:18:00,102.12,102.18,102.12,102.17,1046300001.0
2007-08-09 10:19:00,102.17,102.28,102.14,102.28,1810000012.0
2007-08-09 10:20:00,102.28,102.28,102.22,102.255,1728200002.0
2007-08-09 10:21:00,102.255,102.26,102.21,102.22,666300000.0
2007-08-09 10:22:00,102.22,102.25,102.16,102.18,1918900008.0
2007-08-09 10:23:00,102.18,102.24,102.17,102.22,1301700000.0
2007-08-09 10:24:00,102.22,102.23,102.16,102.18,1648700003.0
2007-08-09 10:25:00,102.18,102.215,102.17,102.2,863499995.0
2007-08-09 10:26:00,102.18,102.19,102.11,102.11,847199999.0
2007-08-09 10:27:00,102.13,102.15,102.07,102.08,847199999.0
2007-08-09 10:28:00,102.09,102.12,102.07,102.11,839600002.0
2007-08-09 10:29:00,102.11,102.19,102.09,102.18,1388499988.0
2007-08-09 10:30:00,102.17,102.2,102.14,102.19,823999997.0
2007-08-09 10:31:00,102.19,102.19,102.1,102.13,793699997.0
2007-08-09 10:32:00,102.13,102.18,102.11,102.18,966100002.0
2007-08-09 10:33:00,102.18,102.2,102.12,102.13,1398000006.0
2007-08-09 10:34:00,102.13,102.16,102.11,102.12,1411300005.0
2007-08-09 10:35:00,102.12,102.14,102.1,102.11,1015899996.0
2007-08-09 10:36:00,102.1,102.13,102.04,102.05,1358800005.0
2007-08-09 10:37:00,102.05,102.06,102.01,102.03,824799999.0
2007-08-09 10:38:00,102.03,102.05,102.01,102.04,1632599997.0
2007-08-09 10:39:00,102.04,102.05,101.995,102.02,1387699994.0
2007-08-09 10:40:00,102.02,102.06,102.01,102.035,1710099996.0
2007-08-09 10:41:00,102.03,102.09,102.03,102.09,1342600007.0
2007-08-09 10:42:00,102.09,102.13,102.09,102.1,1389199992.0
2007-08-09 10:43:00,102.1,102.1,102.08,102.08,595199998.0
2007-08-09 10:44:00,102.08,102.1,102.08,102.1,527900009.0
2007-08-09 10:45:00,102.1,102.12,102.1,102.11,567800005.0
2007-08-09 10:46:00,102.11,102.13,102.085,102.085,553800001.0
2007-08-09 10:47:00,102.09,102.13,102.085,102.11,1304900007.0
2007-08-09 10:48:00,102.11,102.13,102.1,102.125,629199994.0
2007-08-09 10:49:00,102.125,102.135,102.1,102.12,634100004.0
2007-08-09 10:50:00,102.125,102.15,102.12,102.13,444100000.0
2007-08-09 10:51:00,102.13,102.13,102.07,102.085,785700006.0
2007-08-09 10:52:00,102.085,102.12,102.085,102.09,226400000.0
2007-08-09 10:53:00,102.09,102.09,102.03,102.05,1599400000.0
2007-08-09 10:54:00,102.05,102.07,102.04,102.05,680600003.0
2007-08-09 10:55:00,102.07,102.13,102.06,102.13,842500004.0
2007-08-09 10:56:00,102.13,102.15,102.11,102.12,730100001.0
2007-08-09 10:57:00,102.12,102.12,102.08,102.1,566000000.0
2007-08-09 10:58:00,102.1,102.11,102.08,102.09,892300000.0
2007-08-09 10:59:00,102.08,102.11,102.07,102.08,898899998.0
2007-08-09 11:00:00,102.08,102.11,102.07,102.07,1156900003.0
2007-08-09 11:01:00,102.07,102.07,102.03,102.07,998300002.0
2007-08-09 11:02:00,102.07,102.07,101.97,102.0,1616899989.0
2007-08-09 11:03:00,102.0,102.03,101.98,102.01,1208499997.0
2007-08-09 11:04:00,102.01,102.04,101.95,101.96,1647099990.0
2007-08-09 11:05:00,101.96,102.01,101.96,102.01,1761299997.0
2007-08-09 11:06:00,102.01,102.065,102.01,102.055,847999999.0
2007-08-09 11:07:00,102.055,102.055,102.02,102.05,472200000.0
2007-08-09 11:08:00,102.05,102.06,101.99,101.99,765300000.0
2007-08-09 11:09:00,101.99,102.01,101.94,101.95,1258199999.0
2007-08-09 11:10:00,101.93,101.93,101.82,101.82,1693800002.0
2007-08-09 11:11:00,101.84,101.88,101.82,101.86,1693800002.0
2007-08-09 11:12:00,101.86,101.87,101.81,101.82,942100001.0
2007-08-09 11:13:00,101.82,101.87,101.81,101.865,692999994.0
2007-08-09 11:14:00,101.865,101.91,101.84,101.9,528700002.0
2007-08-09 11:15:00,101.9,101.91,101.82,101.84,1013100002.0
2007-08-09 11:16:00,101.84,101.89,101.84,101.87,1120600006.0
2007-08-09 11:17:00,101.86,101.95,101.86,101.93,1669499993.0
2007-08-09 11:18:00,101.935,101.95,101.89,101.95,1450899992.0
2007-08-09 11:19:00,101.95,101.96,101.92,101.96,1141199998.0
2007-08-09 11:20:00,101.96,102.01,101.96,101.99,2101599995.0
2007-08-09 11:21:00,101.98,102.0,101.96,101.99,1320600009.0
2007-08-09 11:22:00,101.99,101.99,101.895,101.895,1206999990.0
2007-08-09 11:23:00,101.895,101.93,101.85,101.87,2048500002.0
2007-08-09 11:24:00,101.87,101.92,101.87,101.9,933200000.0
2007-08-09 11:25:00,101.9,101.93,101.86,101.92,1306600004.0
2007-08-09 11:26:00,101.92,101.94,101.92,101.93,587999997.0
2007-08-09 11:27:00,101.93,101.95,101.9,101.94,1426100004.0
2007-08-09 11:28:00,101.93,101.95,101.91,101.95,682900005.0
2007-08-09 11:29:00,101.95,101.96,101.93,101.95,689400002.0
2007-08-09 11:30:00,101.95,101.97,101.94,101.955,748900004.0
2007-08-09 11:31:00,101.955,102.0,101.95,101.99,1953800001.0
2007-08-09 11:32:00,101.98,102.01,101.94,101.97,1403899993.0
2007-08-09 11:33:00,101.97,102.0,101.93,102.0,2104400006.0
2007-08-09 11:34:00,102.0,102.07,101.99,102.06,1573799997.0
2007-08-09 11:35:00,102.07,102.12,102.07,102.07,1903600004.0
2007-08-09 11:36:00,102.07,102.13,102.06,102.12,2063799999.0
2007-08-09 11:37:00,102.12,102.14,102.11,102.14,1079000004.0
2007-08-09 11:38:00,102.14,102.14,102.09,102.12,962700000.0
2007-08-09 11:39:00,102.12,102.12,102.0,102.0,1680100005.0
2007-08-09 11:40:00,102.0,102.03,101.95,101.95,1060100007.0
2007-08-09 11:41:00,101.95,101.95,101.91,101.92,691200000.0
2007-08-09 11:42:00,101.92,101.94,101.91,101.91,670800003.0
2007-08-09 11:43:00,101.915,101.93,101.91,101.93,416299996.0
2007-08-09 11:44:00,101.93,101.93,101.91,101.925,174900000.0
2007-08-09 11:45:00,101.925,101.935,101.88,101.89,666900003.0
2007-08-09 11:46:00,101.9,101.92,101.89,101.91,673800004.0
2007-08-09 11:47:00,101.9,101.95,101.9,101.95,1164199999.0
2007-08-09 11:48:00,101.94,101.96,101.85,101.86,1581000006.0
2007-08-09 11:49:00,101.86,101.87,101.715,101.72,1083700005.0
2007-08-09 11:50:00,101.71,101.73,101.675,101.685,1117899998.0
2007-08-09 11:51:00,101.7,101.74,101.69,101.725,779900002.0
2007-08-09 11:52:00,101.73,101.75,101.7,101.71,1120200006.0
2007-08-09 11:53:00,101.7,101.71,101.66,101.68,971199999.0
2007-08-09 11:54:00,101.68,101.71,101.64,101.71,752599999.0
2007-08-09 11:55:00,101.71,101.77,101.71,101.76,572600000.0
2007-08-09 11:56:00,101.76,101.76,101.655,101.66,793599994.0
2007-08-09 11:57:00,101.66,101.69,101.63,101.68,826400000.0
2007-08-09 11:58:00,101.69,101.71,101.67,101.69,1408700002.0
2007-08-09 11:59:00,101.69,101.75,101.69,101.72,1041099991.0
2007-08-09 12:00:00,101.72,101.74,101.69,101.7,1305999999.0
2007-08-09 12:01:00,101.71,101.71,101.67,101.68,711799997.0
2007-08-09 12:02:00,101.68,101.72,101.68,101.71,848899997.0
2007-08-09 12:03:00,101.72,101.73,101.69,101.705,1163100003.0
2007-08-09 12:04:00,101.72,101.73,101.66,101.7,1117400001.0
2007-08-09 12:05:00,101.7,101.73,101.68,101.72,1705700004.0
2007-08-09 12:06:00,101.74,101.78,101.71,101.75,1719099994.0
2007-08-09 12:07:00,101.75,101.77,101.73,101.77,1547100012.0
2007-08-09 12:08:00,101.75,101.82,101.74,101.82,1819600001.0
2007-08-09 12:09:00,101.82,101.82,101.77,101.77,1035099994.0
2007-08-09 12:10:00,101.78,101.78,101.74,101.77,1301399995.0
2007-08-09 12:11:00,101.77,101.77,101.67,101.7,1756399998.0
2007-08-09 12:12:00,101.7,101.71,101.65,101.65,1215999997.0
2007-08-09 12:13:00,101.65,101.69,101.64,101.67,847100006.0
2007-08-09 12:14:00,101.66,101.73,101.66,101.72,1573999976.0
2007-08-09 12:15:00,101.72,101.76,101.71,101.76,790900000.0
2007-08-09 12:16:00,101.75,101.77,101.74,101.76,1108399997.0
2007-08-09 12:17:00,101.76,101.9,101.73,101.9,1800499998.0
2007-08-09 12:18:00,101.9,101.94,101.85,101.85,1631600003.0
2007-08-09 12:19:00,101.86,101.88,101.86,101.88,631399997.0
2007-08-09 12:20:00,101.87,101.89,101.86,101.86,617300000.0
2007-08-09 12:21:00,101.86,101.87,101.84,101.845,738999997.0
2007-08-09 12:22:00,101.84,101.85,101.8,101.83,1615599992.0
2007-08-09 12:23:00,101.83,101.89,101.82,101.89,1169300002.0
2007-08-09 12:24:00,101.89,101.92,101.88,101.91,913000002.0
2007-08-09 12:25:00,101.91,101.95,101.9,101.91,1333899998.0
2007-08-09 12:26:00,101.91,101.91,101.84,101.86,858100001.0
2007-08-09 12:27:00,101.86,101.89,101.85,101.88,1202500002.0
2007-08-09 12:28:00,101.88,101.95,101.87,101.93,1631500004.0
2007-08-09 12:29:00,101.92,101.94,101.9,101.93,544999999.0
2007-08-09 12:30:00,101.93,101.96,101.9,101.93,862700000.0
2007-08-09 12:31:00,101.93,101.96,101.9,101.94,1153599999.0
2007-08-09 12:32:00,101.935,101.97,101.88,101.91,1864600006.0
2007-08-09 12:33:00,101.905,101.97,101.89,101.97,1293799999.0
2007-08-09 12:34:00,101.96,102.08,101.96,102.05,1156699999.0
2007-08-09 12:35:00,102.05,102.07,101.985,102.0,1156699999.0
2007-08-09 12:36:00,102.0,102.0,101.94,101.96,1361300001.0
2007-08-09 12:37:00,101.96,102.0,101.95,101.99,730600001.0
2007-08-09 12:38:00,101.99,102.01,101.97,101.99,893200007.0
2007-08-09 12:39:00,101.98,101.99,101.96,101.965,873600003.0
2007-08-09 12:40:00,101.965,101.965,101.865,101.91,1450100007.0
2007-08-09 12:41:00,101.91,101.92,101.87,101.915,1291399997.0
2007-08-09 12:42:00,101.91,101.93,101.88,101.89,858600000.0
2007-08-09 12:43:00,101.89,101.895,101.85,101.875,875700003.0
2007-08-09 12:44:00,101.875,101.885,101.84,101.85,548999999.0
2007-08-09 12:45:00,101.84,101.93,101.84,101.9,995399991.0
2007-08-09 12:46:00,101.9,101.91,101.87,101.905,703599995.0
2007-08-09 12:47:00,101.905,101.905,101.85,101.86,699999994.0
2007-08-09 12:48:00,101.85,101.87,101.85,101.86,286399998.0
2007-08-09 12:49:00,101.85,101.87,101.85,101.86,336600000.0
2007-08-09 12:50:00,101.86,101.86,101.82,101.825,1238800002.0
2007-08-09 12:51:00,101.825,101.835,101.78,101.82,478000001.0
2007-08-09 12:52:00,101.82,101.83,101.76,101.78,453600002.0
2007-08-09 12:53:00,101.78,101.8,101.77,101.785,192799997.0
2007-08-09 12:54:00,101.785,101.8,101.72,101.75,1663200000.0
2007-08-09 12:55:00,101.75,101.75,101.69,101.71,912499997.0
2007-08-09 12:56:00,101.7,101.71,101.64,101.66,1754699999.0
2007-08-09 12:57:00,101.66,101.67,101.6,101.65,1560999994.0
2007-08-09 12:58:00,101.66,101.67,101.6,101.62,1486100009.0
2007-08-09 12:59:00,101.63,101.66,101.62,101.63,1122200002.0
2007-08-09 13:00:00,101.63,101.63,101.59,101.62,1637499999.0
2007-08-09 13:01:00,101.62,101.62,101.57,101.57,871300001.0
2007-08-09 13:02:00,101.57,101.57,101.44,101.5,1583400002.0
2007-08-09 13:03:00,101.49,101.49,101.37,101.42,1848699995.0
2007-08-09 13:04:00,101.42,101.46,101.4,101.42,1522399997.0
2007-08-09 13:05:00,101.42,101.43,101.4,101.42,1589000001.0
2007-08-09 13:06:00,101.42,101.42,101.39,101.39,1793900001.0
2007-08-09 13:07:00,101.39,101.4,101.38,101.38,137999996.0
2007-08-09 13:08:00,101.39,101.43,101.38,101.42,1506599994.0
2007-08-09 13:09:00,101.43,101.47,101.43,101.47,1059200001.0
2007-08-09 13:10:00,101.48,101.54,101.47,101.54,831900000.0
2007-08-09 13:11:00,101.54,101.55,101.51,101.54,1343099999.0
2007-08-09 13:12:00,101.54,101.56,101.47,101.52,1539900004.0
2007-08-09 13:13:00,101.52,101.57,101.505,101.57,1361899996.0
2007-08-09 13:14:00,101.57,101.595,101.57,101.58,1279300003.0
2007-08-09 13:15:00,101.58,101.59,101.56,101.58,1538299998.0
2007-08-09 13:16:00,101.58,101.59,101.54,101.56,1970200003.0
2007-08-09 13:17:00,101.55,101.57,101.51,101.57,1175499991.0
2007-08-09 13:18:00,101.57,101.57,101.56,101.56,385400000.0
2007-08-09 13:19:00,101.56,101.56,101.51,101.51,932400000.0
2007-08-09 13:20:00,101.51,101.54,101.51,101.54,795900001.0
2007-08-09 13:21:00,101.54,101.54,101.46,101.465,1049599993.0
2007-08-09 13:22:00,101.465,101.51,101.46,101.5,1942199984.0
2007-08-09 13:23:00,101.49,101.51,101.47,101.49,1020499997.0
2007-08-09 13:24:00,101.49,101.51,101.48,101.49,1069700001.0
2007-08-09 13:25:00,101.5,101.51,101.45,101.45,1011699999.0
2007-08-09 13:26:00,101.46,101.48,101.41,101.43,1424999994.0
2007-08-09 13:27:00,101.43,101.44,101.4,101.41,518800003.0
2007-08-09 13:28:00,101.41,101.41,101.36,101.37,1147399998.0
2007-08-09 13:29:00,101.37,101.39,101.31,101.33,1161000002.0
2007-08-09 13:30:00,101.31,101.34,101.29,101.3,997099997.0
2007-08-09 13:31:00,101.3,101.34,101.3,101.32,997099997.0
2007-08-09 13:32:00,101.32,101.36,101.3,101.3,1579999995.0
2007-08-09 13:33:00,101.3,101.31,101.24,101.26,1643199997.0
2007-08-09 13:34:00,101.26,101.27,101.25,101.25,1301100007.0
2007-08-09 13:35:00,101.26,101.26,101.23,101.25,908599999.0
2007-08-09 13:36:00,101.25,101.28,101.24,101.265,1415400006.0
2007-08-09 13:37:00,101.27,101.31,101.24,101.3,1761899997.0
2007-08-09 13:38:00,101.3,101.35,101.3,101.32,1522499998.0
2007-08-09 13:39:00,101.32,101.34,101.3,101.32,1293900001.0
2007-08-09 13:40:00,101.32,101.35,101.3,101.31,1271800005.0
2007-08-09 13:41:00,101.31,101.31,101.26,101.27,677700001.0
2007-08-09 13:42:00,101.27,101.31,101.26,101.31,1072900002.0
2007-08-09 13:43:00,101.31,101.33,101.3,101.33,515700000.0
2007-08-09 13:44:00,101.33,101.405,101.325,101.365,934400002.0
2007-08-09 13:45:00,101.37,101.385,101.32,101.34,764399995.0
2007-08-09 13:46:00,101.35,101.425,101.34,101.41,827099997.0
2007-08-09 13:47:00,101.42,101.435,101.38,101.42,493000003.0
2007-08-09 13:48:00,101.42,101.5,101.39,101.475,1113800003.0
2007-08-09 13:49:00,101.475,101.475,101.42,101.43,316100000.0
2007-08-09 13:50:00,101.42,101.44,101.42,101.435,305600000.0
2007-08-09 13:51:00,101.435,101.48,101.42,101.48,1030500007.0
2007-08-09 13:52:00,101.49,101.5,101.49,101.5,987800024.0
2007-08-09 13:53:00,101.5,101.5,101.44,101.47,1243100001.0
2007-08-09 13:54:00,101.48,101.5,101.46,101.5,786300000.0
2007-08-09 13:55:00,101.5,101.515,101.48,101.51,443800000.0
2007-08-09 13:56:00,101.51,101.51,101.46,101.46,391800000.0
2007-08-09 13:57:00,101.46,101.5,101.445,101.5,1572099992.0
2007-08-09 13:58:00,101.51,101.54,101.5,101.53,702699998.0
2007-08-09 13:59:00,101.53,101.56,101.51,101.53,1236099995.0
2007-08-09 14:00:00,101.535,101.56,101.48,101.54,1828799995.0
2007-08-09 14:01:00,101.48,101.56,101.48,101.53,1427999996.0
2007-08-09 14:02:00,101.545,101.56,101.52,101.53,1427999996.0
2007-08-09 14:03:00,101.53,101.53,101.48,101.5,1293100007.0
2007-08-09 14:04:00,101.49,101.51,101.48,101.49,1077200004.0
2007-08-09 14:05:00,101.49,101.5,101.48,101.48,575999996.0
2007-08-09 14:06:00,101.48,101.48,101.37,101.39,1725299998.0
2007-08-09 14:07:00,101.39,101.44,101.39,101.4,1575000003.0
2007-08-09 14:08:00,101.405,101.43,101.405,101.41,546199998.0
2007-08-09 14:09:00,101.41,101.43,101.4,101.42,650900000.0
2007-08-09 14:10:00,101.42,101.45,101.39,101.39,1655800005.0
2007-08-09 14:11:00,101.39,101.41,101.385,101.39,643499998.0
2007-08-09 14:12:00,101.39,101.4,101.35,101.37,816900001.0
2007-08-09 14:13:00,101.36,101.37,101.32,101.33,584099999.0
2007-08-09 14:14:00,101.32,101.32,101.27,101.3,1768500001.0
2007-08-09 14:15:00,101.27,101.335,101.26,101.335,727600002.0
2007-08-09 14:16:00,101.335,101.35,101.3,101.33,444800000.0
2007-08-09 14:17:00,101.32,101.34,101.285,101.32,1188700002.0
2007-08-09 14:18:00,101.32,101.33,101.29,101.29,1500600002.0
2007-08-09 14:19:00,101.29,101.31,101.28,101.3,1176199999.0
2007-08-09 14:20:00,101.3,101.3,101.23,101.27,914300006.0
2007-08-09 14:21:00,101.27,101.28,101.235,101.24,405799999.0
2007-08-09 14:22:00,101.23,101.23,101.12,101.15,1178000004.0
2007-08-09 14:23:00,101.15,101.16,101.095,101.14,1488500003.0
2007-08-09 14:24:00,101.13,101.15,101.08,101.1,1730200020.0
2007-08-09 14:25:00,101.09,101.09,101.03,101.06,1369400003.0
2007-08-09 14:26:00,101.06,101.1,101.02,101.03,1151900002.0
2007-08-09 14:27:00,100.99,101.01,100.98,100.99,1255100002.0
2007-08-09 14:28:00,101.0,101.01,100.95,100.98,1255100002.0
2007-08-09 14:29:00,100.98,101.07,100.965,101.07,1471199991.0
2007-08-09 14:30:00,101.06,101.07,101.0,101.02,1543899999.0
2007-08-09 14:31:00,101.02,101.04,101.01,101.03,638100001.0
2007-08-09 14:32:00,101.03,101.05,100.98,101.05,1407300007.0
2007-08-09 14:33:00,101.05,101.1,101.01,101.09,1198900001.0
2007-08-09 14:34:00,101.08,101.12,101.05,101.06,1398499988.0
2007-08-09 14:35:00,101.055,101.11,101.05,101.09,1554200006.0
2007-08-09 14:36:00,101.08,101.1,101.03,101.05,880500000.0
2007-08-09 14:37:00,101.09,101.1,101.05,101.07,880500000.0
2007-08-09 14:38:00,101.06,101.07,100.975,100.98,1400200003.0
2007-08-09 14:39:00,100.99,101.01,100.97,100.98,1491099996.0
2007-08-09 14:40:00,100.98,100.98,100.89,100.89,1419599999.0
2007-08-09 14:41:00,100.89,100.91,100.85,100.91,1612900003.0
2007-08-09 14:42:00,100.91,100.93,100.89,100.91,788699997.0
2007-08-09 14:43:00,100.91,100.91,100.78,100.78,1379200001.0
2007-08-09 14:44:00,100.78,100.82,100.78,100.79,1194999993.0
2007-08-09 14:45:00,100.79,100.79,100.74,100.77,1362199994.0
2007-08-09 14:46:00,100.77,100.8,100.75,100.77,1612900003.0
2007-08-09 14:47:00,100.78,100.79,100.76,100.77,911300001.0
2007-08-09 14:48:00,100.78,100.86,100.78,100.83,1361200005.0
2007-08-09 14:49:00,100.83,100.89,100.82,100.88,1822300012.0
2007-08-09 14:50:00,100.89,100.94,100.88,100.9,1218600003.0
2007-08-09 14:51:00,100.9,100.91,100.82,100.83,545300002.0
2007-08-09 14:52:00,100.83,100.85,100.78,100.81,893899999.0
2007-08-09 14:53:00,100.8,100.82,100.77,100.77,531299999.0
2007-08-09 14:54:00,100.77,100.8,100.74,100.75,1171200004.0
2007-08-09 14:55:00,100.76,100.78,100.7,100.71,1388000012.0
2007-08-09 14:56:00,100.71,100.73,100.6,100.61,838600004.0
2007-08-09 14:57:00,100.61,100.65,100.6,100.63,1159199998.0
2007-08-09 14:58:00,100.63,100.71,100.6,100.6,972000004.0
2007-08-09 14:59:00,100.62,100.65,100.56,100.59,694799996.0
2007-08-09 15:00:00,100.58,100.59,100.55,100.58,836000002.0
2007-08-09 15:01:00,100.57,100.64,100.57,100.6,1028600003.0
2007-08-09 15:02:00,100.6,100.6,100.54,100.55,1227199998.0
2007-08-09 15:03:00,100.55,100.57,100.42,100.43,1428199999.0
2007-08-09 15:04:00,100.41,100.47,100.4,100.45,1204199999.0
2007-08-09 15:05:00,100.44,100.51,100.42,100.42,1749700001.0
2007-08-09 15:06:00,100.43,100.47,100.4,100.4,1288800005.0
2007-08-09 15:07:00,100.4,100.41,100.32,100.35,1730000003.0
2007-08-09 15:08:00,100.345,100.44,100.33,100.42,2141000004.0
2007-08-09 15:09:00,100.415,100.48,100.39,100.48,1807500004.0
2007-08-09 15:10:00,100.48,100.58,100.46,100.57,1412500001.0
2007-08-09 15:11:00,100.62,100.64,100.56,100.57,1412500001.0
2007-08-09 15:12:00,100.56,100.66,100.56,100.63,1731900000.0
2007-08-09 15:13:00,100.65,100.66,100.58,100.59,1627299988.0
2007-08-09 15:14:00,100.59,100.63,100.59,100.62,1034900000.0
2007-08-09 15:15:00,100.62,100.63,100.59,100.63,1157000001.0
2007-08-09 15:16:00,100.6,100.66,100.6,100.66,1997000012.0
2007-08-09 15:17:00,100.67,100.76,100.67,100.7,1997000012.0
2007-08-09 15:18:00,100.71,100.71,100.66,100.7,466400000.0
2007-08-09 15:19:00,100.7,100.7,100.64,100.65,1105000000.0
2007-08-09 15:20:00,100.67,100.71,100.64,100.7,1197299998.0
2007-08-09 15:21:00,100.7,100.71,100.67,100.71,840899999.0
2007-08-09 15:22:00,100.71,100.78,100.69,100.77,1513599998.0
2007-08-09 15:23:00,100.76,100.84,100.76,100.84,1352399993.0
2007-08-09 15:24:00,100.84,100.88,100.81,100.81,1830799994.0
2007-08-09 15:25:00,100.81,100.85,100.8,100.8,1187499998.0
2007-08-09 15:26:00,100.8,100.86,100.8,100.84,804700000.0
2007-08-09 15:27:00,100.84,100.86,100.75,100.77,1271799999.0
2007-08-09 15:28:00,100.77,100.77,100.65,100.67,926700002.0
2007-08-09 15:29:00,100.7,100.7,100.58,100.6,1024600005.0
2007-08-09 15:30:00,100.63,100.67,100.59,100.65,1646800001.0
2007-08-09 15:31:00,100.66,100.67,100.6,100.6,1008400002.0
2007-08-09 15:32:00,100.6,100.61,100.48,100.53,1008500003.0
2007-08-09 15:33:00,100.53,100.56,100.5,100.53,1146500007.0
2007-08-09 15:34:00,100.53,100.54,100.49,100.51,967000003.0
2007-08-09 15:35:00,100.495,100.57,100.495,100.56,1870600013.0
2007-08-09 15:36:00,100.54,100.63,100.54,100.61,1187599999.0
2007-08-09 15:37:00,100.61,100.7,100.61,100.67,1081099992.0
2007-08-09 15:38:00,100.68,100.68,100.63,100.64,1728399990.0
2007-08-09 15:39:00,100.635,100.69,100.61,100.69,1772400004.0
2007-08-09 15:40:00,100.68,100.81,100.68,100.81,1656900014.0
2007-08-09 15:41:00,100.81,100.92,100.795,100.92,1963000001.0
2007-08-09 15:42:00,100.91,100.94,100.88,100.93,1907899991.0
2007-08-09 15:43:00,100.89,100.94,100.87,100.91,1143500001.0
2007-08-09 15:44:00,100.91,100.93,100.8,100.825,1143500001.0
2007-08-09 15:45:00,100.82,100.825,100.74,100.76,2145700003.0
2007-08-09 15:46:00,100.76,100.8,100.695,100.8,1036400005.0
2007-08-09 15:47:00,100.82,100.87,100.8,100.87,700900004.0
2007-08-09 15:48:00,100.84,100.94,100.84,100.92,761100003.0
2007-08-09 15:49:00,100.93,101.03,100.91,100.95,958700003.0
2007-08-09 15:50:00,100.92,101.1,100.92,101.02,1143600001.0
2007-08-09 15:51:00,101.02,101.07,100.99,101.06,687100000.0
2007-08-09 15:52:00,101.05,101.06,101.0,101.0,1042999997.0
2007-08-09 15:53:00,101.04,101.05,101.0,101.03,873100001.0
2007-08-09 15:54:00,101.02,101.05,100.98,101.01,677199999.0
2007-08-09 15:55:00,101.01,101.06,100.99,101.06,771699998.0
2007-08-09 15:56:00,101.06,101.07,100.99,101.01,537500000.0
2007-08-09 15:57:00,101.01,101.01,100.92,100.98,1455500000.0
2007-08-09 15:58:00,100.98,100.98,100.92,100.95,805399998.0
2007-08-09 15:59:00,100.95,100.97,100.9,100.92,1480799998.0
2007-08-09 16:00:00,100.91,101.02,100.91,101.02,1766299995.0
2007-08-09 16:01:00,101.03,101.06,100.96,101.02,1208700000.0
2007-08-09 16:02:00,101.02,101.05,100.97,100.99,647900000.0
2007-08-09 16:03:00,100.99,101.0,100.95,100.97,632699992.0
2007-08-09 16:04:00,100.98,101.0,100.88,100.93,1010899995.0
2007-08-09 16:05:00,100.93,100.96,100.9,100.95,1111900000.0
2007-08-09 16:06:00,100.95,100.96,100.905,100.92,1077400003.0
2007-08-09 16:07:00,100.92,100.93,100.88,100.9,852199998.0
2007-08-09 16:08:00,100.9,100.93,100.87,100.9,791299994.0
2007-08-09 16:09:00,100.9,100.9,100.88,100.88,884600001.0
2007-08-09 16:10:00,100.88,100.91,100.86,100.9,963400001.0
2007-08-09 16:11:00,100.9,100.96,100.89,100.95,688199999.0
2007-08-09 16:12:00,100.95,100.96,100.92,100.94,732799995.0
2007-08-09 16:13:00,100.94,100.98,100.92,100.95,905400000.0
2007-08-09 16:14:00,100.95,101.0,100.94,101.0,563800002.0
2007-08-09 16:15:00,100.97,101.12,100.97,101.12,965600001.0
2007-08-09 16:16:00,101.12,101.19,101.12,101.14,1672800002.0
2007-08-09 16:17:00,101.14,101.16,101.12,101.16,723299999.0
2007-08-09 16:18:00,101.16,101.17,101.1,101.12,1076499996.0
2007-08-09 16:19:00,101.11,101.2,101.09,101.17,1510300002.0
2007-08-09 16:20:00,101.17,101.2,101.1,101.13,1406400002.0
2007-08-09 16:21:00,101.13,101.14,101.09,101.1,853200002.0
2007-08-09 16:22:00,101.1,101.12,101.07,101.09,757400003.0
2007-08-09 16:23:00,101.05,101.09,101.0,101.03,1537899997.0
2007-08-09 16:24:00,101.03,101.09,101.01,101.09,1319099996.0
2007-08-09 16:25:00,101.09,101.13,101.07,101.11,1288199999.0
2007-08-09 16:26:00,101.11,101.11,101.05,101.07,800999997.0
2007-08-09 16:27:00,101.07,101.17,101.07,101.15,1204199994.0
2007-08-09 16:28:00,101.15,101.17,101.11,101.11,1162399992.0
2007-08-09 16:29:00,101.12,101.16,101.12,101.12,1261800000.0
2007-08-09 16:30:00,101.12,101.16,101.11,101.15,1292999999.0
2007-08-09 16:31:00,101.15,101.19,101.13,101.165,1937399990.0
2007-08-09 16:32:00,101.18,101.3,101.18,101.3,1216900009.0
2007-08-09 16:33:00,101.31,101.38,101.31,101.37,1216900009.0
2007-08-09 16:34:00,101.41,101.53,101.39,101.5,1223599995.0
2007-08-09 16:35:00,101.5,101.52,101.41,101.41,1223599995.0
2007-08-09 16:36:00,101.41,101.42,101.34,101.38,1834400003.0
2007-08-09 16:37:00,101.38,101.39,101.27,101.27,1613299993.0
2007-08-09 16:38:00,101.28,101.28,101.19,101.21,1588100012.0
2007-08-09 16:39:00,101.2,101.27,101.19,101.25,1588100012.0
2007-08-09 16:40:00,101.25,101.3,101.235,101.235,1266600011.0
2007-08-09 16:41:00,101.235,101.25,101.2,101.22,2046399993.0
2007-08-09 16:42:00,101.22,101.25,101.21,101.23,1764099981.0
2007-08-09 16:43:00,101.23,101.295,101.21,101.29,2099100015.0
2007-08-09 16:44:00,101.285,101.32,101.265,101.28,1567400000.0
2007-08-09 16:45:00,101.285,101.29,101.22,101.24,1275499992.0
2007-08-09 16:46:00,101.24,101.25,101.18,101.21,1296999997.0
2007-08-09 16:47:00,101.21,101.25,101.18,101.2,1146799996.0
2007-08-09 16:48:00,101.19,101.2,101.15,101.165,1093400002.0
2007-08-09 16:49:00,101.16,101.17,101.13,101.16,822300005.0
2007-08-09 16:50:00,101.16,101.17,101.12,101.14,379000002.0
2007-08-09 16:51:00,101.15,101.18,101.13,101.16,1494900029.0
2007-08-09 16:52:00,101.17,101.17,101.11,101.13,633100004.0
2007-08-09 16:53:00,101.13,101.19,101.12,101.175,649900004.0
2007-08-09 16:54:00,101.19,101.25,101.175,101.235,1316900006.0
2007-08-09 16:55:00,101.25,101.3,101.22,101.28,1453499996.0
2007-08-09 16:56:00,101.27,101.29,101.22,101.23,1239099998.0
2007-08-09 16:57:00,101.23,101.25,101.19,101.21,783899998.0
2007-08-09 16:58:00,101.2,101.25,101.2,101.23,1587100040.0
2007-08-09 16:59:00,101.23,101.23,101.16,101.23,1374600008.0
2007-08-09 17:00:00,101.23,101.28,101.23,101.28,1512200005.0
2007-08-09 17:01:00,101.31,101.35,101.28,101.34,1512200005.0
2007-08-09 17:02:00,101.33,101.35,101.31,101.34,931700010.0
2007-08-09 17:03:00,101.34,101.38,101.33,101.34,401299999.0
2007-08-09 17:04:00,101.34,101.41,101.34,101.375,1029899993.0
2007-08-09 17:05:00,101.36,101.47,101.36,101.47,693000002.0
2007-08-09 17:06:00,101.47,101.47,101.425,101.45,752800000.0
2007-08-09 17:07:00,101.45,101.49,101.44,101.48,906400002.0
2007-08-09 17:08:00,101.48,101.48,101.43,101.43,233299996.0
2007-08-09 17:09:00,101.43,101.45,101.4,101.42,1089800002.0
2007-08-09 17:10:00,101.41,101.44,101.4,101.44,573700002.0
2007-08-09 17:11:00,101.44,101.47,101.43,101.45,684000007.0
2007-08-09 17:12:00,101.45,101.55,101.43,101.55,828700000.0
2007-08-09 17:13:00,101.55,101.56,101.51,101.54,955400007.0
2007-08-09 17:14:00,101.54,101.54,101.51,101.52,718500001.0
2007-08-09 17:15:00,101.52,101.53,101.45,101.45,1592400000.0
2007-08-09 17:16:00,101.45,101.45,101.4,101.44,1061599994.0
2007-08-09 17:17:00,101.44,101.45,101.4,101.44,1516399991.0
2007-08-09 17:18:00,101.44,101.46,101.42,101.44,645200000.0
2007-08-09 17:19:00,101.45,101.45,101.36,101.38,1904000006.0
2007-08-09 17:20:00,101.375,101.43,101.37,101.41,814600007.0
2007-08-09 17:21:00,101.41,101.43,101.395,101.41,1462400021.0
2007-08-09 17:22:00,101.42,101.45,101.41,101.42,1554900010.0
2007-08-09 17:23:00,101.42,101.43,101.39,101.4,1046400005.0
2007-08-09 17:24:00,101.41,101.41,101.36,101.37,956799999.0
2007-08-09 17:25:00,101.37,101.41,101.36,101.39,1099400001.0
2007-08-09 17:26:00,101.4,101.43,101.39,101.43,624000001.0
2007-08-09 17:27:00,101.43,101.44,101.41,101.43,480899998.0
2007-08-09 17:28:00,101.43,101.43,101.39,101.39,625600003.0
2007-08-09 17:29:00,101.38,101.41,101.35,101.355,1161300000.0
2007-08-09 17:30:00,101.355,101.42,101.355,101.385,1564999999.0
2007-08-09 17:31:00,101.39,101.43,101.38,101.43,1147399996.0
2007-08-09 17:32:00,101.43,101.5,101.42,101.46,1533000007.0
2007-08-09 17:33:00,101.45,101.53,101.445,101.51,697200000.0
2007-08-09 17:34:00,101.51,101.52,101.49,101.495,1310299999.0
2007-08-09 17:35:00,101.5,101.51,101.48,101.48,1081099997.0
2007-08-09 17:36:00,101.48,101.48,101.4,101.41,554600004.0
2007-08-09 17:37:00,101.41,101.415,101.39,101.41,842799999.0
2007-08-09 17:38:00,101.41,101.42,101.39,101.41,424999997.0
2007-08-09 17:39:00,101.41,101.42,101.38,101.41,676900004.0
2007-08-09 17:40:00,101.4,101.4,101.365,101.38,537000000.0
2007-08-09 17:41:00,101.38,101.38,101.33,101.34,1163700013.0
2007-08-09 17:42:00,101.34,101.35,101.31,101.33,344100001.0
2007-08-09 17:43:00,101.33,101.35,101.32,101.34,740300008.0
2007-08-09 17:44:00,101.33,101.35,101.315,101.33,593200001.0
2007-08-09 17:45:00,101.32,101.34,101.29,101.3,864100004.0
2007-08-09 17:46:00,101.3,101.3,101.23,101.25,1053600010.0
2007-08-09 17:47:00,101.25,101.25,101.19,101.2,572600000.0
2007-08-09 17:48:00,101.2,101.23,101.19,101.19,721100001.0
2007-08-09 17:49:00,101.19,101.2,101.125,101.15,689700000.0
2007-08-09 17:50:00,101.16,101.17,101.15,101.16,411899999.0
2007-08-09 17:51:00,101.16,101.21,101.15,101.2,1411899992.0
2007-08-09 17:52:00,101.2,101.24,101.18,101.24,461499996.0
2007-08-09 17:53:00,101.23,101.26,101.23,101.25,467900000.0
2007-08-09 17:54:00,101.26,101.27,101.23,101.27,369500000.0
2007-08-09 17:55:00,101.25,101.28,101.22,101.27,395500001.0
2007-08-09 17:56:00,101.265,101.28,101.21,101.25,941500000.0
2007-08-09 17:57:00,101.25,101.25,101.21,101.22,533899998.0
2007-08-09 17:58:00,101.24,101.28,101.22,101.28,546599999.0
2007-08-09 17:59:00,101.28,101.38,101.27,101.38,1585100014.0
2007-08-09 18:00:00,101.38,101.41,101.37,101.4,895100002.0
2007-08-09 18:01:00,101.4,101.41,101.34,101.35,739799992.0
2007-08-09 18:02:00,101.35,101.37,101.34,101.35,683900005.0
2007-08-09 18:03:00,101.345,101.37,101.3,101.31,1155499991.0
2007-08-09 18:04:00,101.3,101.34,101.26,101.285,1313999996.0
2007-08-09 18:05:00,101.28,101.3,101.24,101.25,1336699985.0
2007-08-09 18:06:00,101.25,101.25,101.2,101.24,641899998.0
2007-08-09 18:07:00,101.235,101.25,101.19,101.24,1494199998.0
2007-08-09 18:08:00,101.24,101.24,101.2,101.24,1050199995.0
2007-08-09 18:09:00,101.24,101.285,101.22,101.27,1625599989.0
2007-08-09 18:10:00,101.27,101.29,101.255,101.27,910500008.0
2007-08-09 18:11:00,101.27,101.33,101.26,101.29,755499999.0
2007-08-09 18:12:00,101.285,101.3,101.26,101.26,1073399998.0
2007-08-09 18:13:00,101.26,101.28,101.24,101.26,431399998.0
2007-08-09 18:14:00,101.26,101.3,101.25,101.3,685399996.0
2007-08-09 18:15:00,101.3,101.33,101.29,101.3,1114600002.0
2007-08-09 18:16:00,101.305,101.32,101.285,101.31,818299994.0
2007-08-09 18:17:00,101.3,101.41,101.3,101.37,1383799996.0
2007-08-09 18:18:00,101.37,101.37,101.33,101.36,570600006.0
2007-08-09 18:19:00,101.36,101.36,101.31,101.31,336300002.0
2007-08-09 18:20:00,101.31,101.32,101.29,101.29,313000001.0
2007-08-09 18:21:00,101.3,101.33,101.3,101.33,307300003.0
2007-08-09 18:22:00,101.32,101.32,101.295,101.3,234800002.0
2007-08-09 18:23:00,101.3,101.3,101.25,101.27,828499991.0
2007-08-09 18:24:00,101.28,101.295,101.23,101.29,1532699998.0
2007-08-09 18:25:00,101.285,101.325,101.27,101.325,841099995.0
2007-08-09 18:26:00,101.33,101.345,101.31,101.33,1236699995.0
2007-08-09 18:27:00,101.33,101.33,101.27,101.27,820000002.0
2007-08-09 18:28:00,101.28,101.33,101.27,101.31,1335000001.0
2007-08-09 18:29:00,101.31,101.36,101.28,101.36,1426100007.0
2007-08-09 18:30:00,101.355,101.355,101.29,101.31,1476299998.0
2007-08-09 18:31:00,101.31,101.33,101.3,101.33,1565299999.0
2007-08-09 18:32:00,101.33,101.33,101.26,101.28,1073100004.0
2007-08-09 18:33:00,101.28,101.29,101.26,101.29,1004099996.0
2007-08-09 18:34:00,101.29,101.32,101.28,101.305,1274099989.0
2007-08-09 18:35:00,101.305,101.325,101.3,101.31,1280199994.0
2007-08-09 18:36:00,101.31,101.31,101.3,101.3,407099996.0
2007-08-09 18:37:00,101.3,101.315,101.29,101.31,2030199986.0
2007-08-09 18:38:00,101.32,101.32,101.26,101.28,1755999983.0
2007-08-09 18:39:00,101.28,101.295,101.245,101.25,2122200007.0
2007-08-09 18:40:00,101.25,101.27,101.225,101.225,1464700000.0
2007-08-09 18:41:00,101.225,101.23,101.14,101.18,1780600002.0
2007-08-09 18:42:00,101.18,101.22,101.165,101.22,1228100002.0
2007-08-09 18:43:00,101.22,101.23,101.19,101.205,909099995.0
2007-08-09 18:44:00,101.21,101.22,101.13,101.18,1260199997.0
2007-08-09 18:45:00,101.18,101.19,101.15,101.17,795399997.0
2007-08-09 18:46:00,101.175,101.19,101.16,101.16,522700000.0
2007-08-09 18:47:00,101.16,101.17,101.15,101.16,1704299991.0
2007-08-09 18:48:00,101.16,101.16,101.14,101.15,770300001.0
2007-08-09 18:49:00,101.14,101.185,101.14,101.15,1020899998.0
2007-08-09 18:50:00,101.15,101.15,101.1,101.11,1267800007.0
2007-08-09 18:51:00,101.11,101.12,101.06,101.07,1417200006.0
2007-08-09 18:52:00,101.07,101.07,101.01,101.03,1771599990.0
2007-08-09 18:53:00,101.03,101.06,101.03,101.06,837400008.0
2007-08-09 18:54:00,101.05,101.07,101.03,101.05,712300004.0
2007-08-09 18:55:00,101.045,101.07,101.035,101.04,828200001.0
2007-08-09 18:56:00,101.04,101.1,101.02,101.1,1041799993.0
2007-08-09 18:57:00,101.1,101.1,101.05,101.06,777800001.0
2007-08-09 18:58:00,101.06,101.08,101.05,101.08,1130900003.0
2007-08-09 18:59:00,101.09,101.09,101.05,101.05,1185899999.0
2007-08-09 19:00:00,101.06,101.1,101.05,101.09,1169100000.0
2007-08-09 19:01:00,101.09,101.1,101.07,101.08,1486499999.0
2007-08-09 19:02:00,101.09,101.09,101.06,101.09,806500001.0
2007-08-09 19:03:00,101.09,101.09,100.97,100.98,1212399995.0
2007-08-09 19:04:00,100.98,101.01,100.94,100.95,1449299988.0
2007-08-09 19:05:00,100.935,100.98,100.89,100.89,1583899993.0
2007-08-09 19:06:00,100.89,100.91,100.87,100.91,2056400003.0
2007-08-09 19:07:00,100.91,100.98,100.9,100.97,2056400003.0
2007-08-09 19:08:00,100.97,100.98,100.95,100.96,817900001.0
2007-08-09 19:09:00,100.96,100.99,100.95,100.99,1018200011.0
2007-08-09 19:10:00,100.99,101.0,100.98,100.98,426300003.0
2007-08-09 19:11:00,100.98,101.0,100.975,100.98,908500002.0
2007-08-09 19:12:00,100.97,100.98,100.91,100.94,911700001.0
2007-08-09 19:13:00,100.94,100.96,100.92,100.95,1127499995.0
2007-08-09 19:14:00,100.94,100.95,100.9,100.9,985200001.0
2007-08-09 19:15:00,100.9,100.92,100.89,100.92,1106400002.0
2007-08-09 19:16:00,100.93,100.93,100.87,100.91,1377500003.0
2007-08-09 19:17:00,100.92,100.92,100.86,100.86,493999998.0
2007-08-09 19:18:00,100.87,100.87,100.815,100.84,1514800005.0
2007-08-09 19:19:00,100.84,100.85,100.78,100.79,974799990.0
2007-08-09 19:20:00,100.795,100.8,100.76,100.78,845399998.0
2007-08-09 19:21:00,100.78,100.78,100.72,100.75,1742199986.0
2007-08-09 19:22:00,100.75,100.83,100.75,100.83,1038099996.0
2007-08-09 19:23:00,100.83,100.89,100.82,100.89,800000003.0
2007-08-09 19:24:00,100.89,100.89,100.84,100.88,1105700004.0
2007-08-09 19:25:00,100.89,100.89,100.85,100.86,835600016.0
2007-08-09 19:26:00,100.88,100.92,100.87,100.92,935700002.0
2007-08-09 19:27:00,100.91,100.93,100.88,100.89,678000006.0
2007-08-09 19:28:00,100.89,100.9,100.855,100.87,772099999.0
2007-08-09 19:29:00,100.88,100.93,100.87,100.93,579800002.0
2007-08-09 19:30:00,100.93,100.94,100.9,100.94,495800000.0
2007-08-09 19:31:00,100.94,100.96,100.93,100.95,1246000000.0
2007-08-09 19:32:00,100.96,101.0,100.94,100.96,1159599997.0
2007-08-09 19:33:00,100.96,100.96,100.92,100.955,545900000.0
2007-08-09 19:34:00,100.955,101.0,100.95,100.99,1116899992.0
2007-08-09 19:35:00,100.99,100.99,100.96,100.97,566300000.0
2007-08-09 19:36:00,100.96,101.01,100.96,101.01,854699998.0
2007-08-09 19:37:00,101.0,101.01,100.98,101.0,484000000.0
2007-08-09 19:38:00,101.0,101.02,100.98,101.02,864000010.0
2007-08-09 19:39:00,101.02,101.05,101.02,101.05,429900003.0
2007-08-09 19:40:00,101.05,101.05,100.97,100.99,878499997.0
2007-08-09 19:41:00,100.985,101.01,100.96,100.96,621399998.0
2007-08-09 19:42:00,100.96,100.98,100.95,100.97,299200000.0
2007-08-09 19:43:00,100.97,100.97,100.95,100.95,157000000.0
2007-08-09 19:44:00,100.95,101.0,100.95,101.0,734500001.0
2007-08-09 19:45:00,100.99,101.03,100.99,101.03,825100000.0
2007-08-09 19:46:00,101.03,101.12,101.025,101.11,1076299990.0
2007-08-09 19:47:00,101.11,101.12,101.085,101.11,705200000.0
2007-08-09 19:48:00,101.12,101.15,101.1,101.12,1031499996.0
2007-08-09 19:49:00,101.11,101.14,101.08,101.08,683100001.0
2007-08-09 19:50:00,101.08,101.085,101.04,101.05,983000018.0
2007-08-09 19:51:00,101.05,101.06,101.02,101.03,875900007.0
2007-08-09 19:52:00,101.03,101.05,100.98,100.99,266300005.0
2007-08-09 19:53:00,100.98,100.99,100.945,100.97,584300007.0
2007-08-09 19:54:00,100.97,100.98,100.96,100.96,511899993.0
2007-08-09 19:55:00,100.97,101.0,100.95,101.0,601900002.0
2007-08-09 19:56:00,101.0,101.02,100.98,101.0,411999997.0
2007-08-09 19:57:00,100.99,101.02,100.95,100.96,262700000.0
2007-08-09 19:58:00,100.97,101.0,100.97,100.98,319600000.0
2007-08-09 19:59:00,100.98,101.0,100.98,100.99,227800001.0
2007-08-09 20:00:00,100.99,100.99,100.96,100.97,693800006.0
2007-08-09 20:01:00,100.98,101.0,100.94,100.97,1309000006.0
2007-08-09 20:02:00,100.975,100.98,100.94,100.95,675500008.0
2007-08-09 20:03:00,100.95,100.97,100.935,100.95,1016100004.0
2007-08-09 20:04:00,100.94,100.96,100.92,100.93,676000011.0
2007-08-09 20:05:00,100.895,100.94,100.895,100.93,139400000.0
2007-08-09 20:06:00,100.93,100.94,100.92,100.92,176700000.0
2007-08-09 20:07:00,100.92,100.92,100.89,100.9,484799999.0
2007-08-09 20:08:00,100.9,100.91,100.87,100.87,572499992.0
2007-08-09 20:09:00,100.87,100.88,100.82,100.82,1312800007.0
2007-08-09 20:10:00,100.82,100.83,100.8,100.82,753100000.0
2007-08-09 20:11:00,100.82,100.84,100.81,100.83,324400000.0
2007-08-09 20:12:00,100.84,100.845,100.82,100.84,843099990.0
2007-08-09 20:13:00,100.84,100.87,100.84,100.87,803800005.0
2007-08-09 20:14:00,100.87,100.89,100.84,100.87,1785299999.0
2007-08-09 20:15:00,100.87,100.87,100.82,100.84,2009999977.0
2007-08-09 20:16:00,100.83,100.85,100.77,100.79,1182399997.0
2007-08-09 20:17:00,100.795,100.805,100.74,100.77,724800005.0
2007-08-09 20:18:00,100.77,100.77,100.73,100.77,357400000.0
2007-08-09 20:19:00,100.77,100.81,100.73,100.8,927799999.0
2007-08-09 20:20:00,100.8,100.82,100.76,100.78,1443900000.0
2007-08-09 20:21:00,100.78,100.8,100.76,100.77,755299999.0
2007-08-09 20:22:00,100.76,100.81,100.75,100.81,317299998.0
2007-08-09 20:23:00,100.805,100.82,100.8,100.81,413600003.0
2007-08-09 20:24:00,100.81,100.82,100.77,100.78,763000007.0
2007-08-09 20:25:00,100.785,100.79,100.71,100.72,949300017.0
2007-08-09 20:26:00,100.72,100.74,100.68,100.7,813099992.0
2007-08-09 20:27:00,100.71,100.73,100.7,100.71,591199992.0
2007-08-09 20:28:00,100.71,100.75,100.69,100.69,676200004.0
2007-08-09 20:29:00,100.69,100.7,100.65,100.66,1045700000.0
2007-08-09 20:30:00,100.67,100.68,100.645,100.67,638600005.0
2007-08-09 20:31:00,100.67,100.72,100.67,100.69,966700008.0
2007-08-09 20:32:00,100.69,100.69,100.59,100.6,1700200007.0
2007-08-09 20:33:00,100.595,100.62,100.565,100.59,1768400008.0
2007-08-09 20:34:00,100.59,100.63,100.59,100.62,492800001.0
2007-08-09 20:35:00,100.62,100.64,100.61,100.62,963600001.0
2007-08-09 20:36:00,100.62,100.65,100.58,100.63,1437200005.0
2007-08-09 20:37:00,100.63,100.71,100.63,100.69,569400001.0
2007-08-09 20:38:00,100.7,100.73,100.66,100.7,1601500002.0
2007-08-09 20:39:00,100.71,100.76,100.7,100.75,1043199999.0
2007-08-09 20:40:00,100.75,100.8,100.74,100.77,828800002.0
2007-08-09 20:41:00,100.77,100.86,100.76,100.85,577600005.0
2007-08-09 20:42:00,100.84,100.97,100.825,100.87,1569199999.0
2007-08-09 20:43:00,100.89,100.93,100.87,100.91,1862899997.0
2007-08-09 20:44:00,100.925,100.93,100.87,100.91,1862899997.0
2007-08-09 20:45:00,100.91,100.91,100.84,100.855,1187399998.0
2007-08-09 20:46:00,100.86,100.86,100.81,100.82,1119699995.0
2007-08-09 20:47:00,100.82,100.82,100.73,100.76,923800004.0
2007-08-09 20:48:00,100.76,100.77,100.73,100.76,1973900001.0
2007-08-09 20:49:00,100.755,100.78,100.73,100.745,777300000.0
2007-08-09 20:50:00,100.745,100.745,100.7,100.72,1091300002.0
2007-08-09 20:51:00,100.71,100.715,100.65,100.705,1173000005.0
2007-08-09 20:52:00,100.705,100.71,100.66,100.68,1504799995.0
2007-08-09 20:53:00,100.68,100.71,100.66,100.7,1246099998.0
2007-08-09 20:54:00,100.7,100.7,100.6,100.6,799700003.0
2007-08-09 20:55:00,100.6,100.62,100.55,100.58,1805500006.0
2007-08-09 20:56:00,100.58,100.63,100.55,100.63,1262100006.0
2007-08-09 20:57:00,100.63,100.73,100.63,100.72,1392599997.0
2007-08-09 20:58:00,100.73,100.77,100.72,100.73,1653199992.0
2007-08-09 20:59:00,100.73,100.77,100.68,100.68,1014099992.0
2007-08-09 21:00:00,100.68,100.71,100.64,100.69,1546900002.0
2007-08-09 21:01:00,100.69,100.71,100.64,100.64,1546900002.0
2007-08-09 21:02:00,100.65,100.65,100.57,100.6,2128599992.0
2007-08-09 21:03:00,100.6,100.6,100.56,100.57,667100001.0
2007-08-09 21:04:00,100.56,100.56,100.51,100.525,885899999.0
2007-08-09 21:05:00,100.525,100.525,100.46,100.52,1466699993.0
2007-08-09 21:06:00,100.51,100.53,100.5,100.53,475099998.0
2007-08-09 21:07:00,100.52,100.555,100.47,100.555,690599998.0
2007-08-09 21:08:00,100.555,100.59,100.54,100.57,968299986.0
2007-08-09 21:09:00,100.57,100.65,100.565,100.635,1156799996.0
2007-08-09 21:10:00,100.63,100.69,100.625,100.675,288200000.0
2007-08-09 21:11:00,100.675,100.68,100.6,100.63,1002600006.0
2007-08-09 21:12:00,100.64,100.65,100.62,100.64,324400000.0
2007-08-09 21:13:00,100.64,100.65,100.57,100.57,375300000.0
2007-08-09 21:14:00,100.57,100.63,100.57,100.62,590499996.0
2007-08-09 21:15:00,100.62,100.72,100.61,100.72,706600004.0
2007-08-09 21:16:00,100.72,100.73,100.65,100.66,982499998.0
2007-08-09 21:17:00,100.66,100.7,100.65,100.68,748899999.0
2007-08-09 21:18:00,100.68,100.69,100.63,100.63,851200000.0
2007-08-09 21:19:00,100.63,100.65,100.6,100.6,514700000.0
2007-08-09 21:20:00,100.6,100.6,100.54,100.55,480399999.0
2007-08-09 21:21:00,100.54,100.57,100.535,100.54,642899997.0
2007-08-09 21:22:00,100.54,100.54,100.51,100.51,250200001.0
2007-08-09 21:23:00,100.51,100.52,100.47,100.5,1027500001.0
2007-08-09 21:24:00,100.51,100.55,100.49,100.54,902799997.0
2007-08-09 21:25:00,100.54,100.55,100.49,100.53,709600004.0
2007-08-09 21:26:00,100.54,100.56,100.52,100.54,1255799994.0
2007-08-09 21:27:00,100.54,100.55,100.5,100.53,604199998.0
2007-08-09 21:28:00,100.53,100.56,100.51,100.55,268199999.0
2007-08-09 21:29:00,100.55,100.56,100.52,100.53,721300010.0
2007-08-09 21:30:00,100.51,100.57,100.51,100.55,598099998.0
2007-08-09 21:31:00,100.55,100.57,100.55,100.56,703799995.0
2007-08-09 21:32:00,100.56,100.6,100.55,100.59,676699999.0
2007-08-09 21:33:00,100.59,100.6,100.58,100.58,172399998.0
2007-08-09 21:34:00,100.6,100.6,100.51,100.51,790700002.0
2007-08-09 21:35:00,100.52,100.55,100.51,100.53,288400002.0
2007-08-09 21:36:00,100.53,100.54,100.5,100.54,580300000.0
2007-08-09 21:37:00,100.54,100.56,100.515,100.52,1088799998.0
2007-08-09 21:38:00,100.52,100.52,100.475,100.475,1009900000.0
2007-08-09 21:39:00,100.47,100.5,100.44,100.49,1683100003.0
2007-08-09 21:40:00,100.48,100.49,100.46,100.48,1168800007.0
2007-08-09 21:41:00,100.47,100.51,100.46,100.51,844899999.0
2007-08-09 21:42:00,100.51,100.57,100.5,100.55,691200001.0
2007-08-09 21:43:00,100.55,100.605,100.55,100.59,1631900010.0
2007-08-09 21:44:00,100.58,100.64,100.58,100.62,936400007.0
2007-08-09 21:45:00,100.63,100.63,100.6,100.62,438100000.0
2007-08-09 21:46:00,100.62,100.63,100.59,100.59,295400000.0
2007-08-09 21:47:00,100.59,100.6,100.55,100.58,857999993.0
2007-08-09 21:48:00,100.58,100.61,100.57,100.61,558800002.0
2007-08-09 21:49:00,100.61,100.63,100.6,100.61,589200011.0
2007-08-09 21:50:00,100.61,100.64,100.59,100.59,728100002.0
2007-08-09 21:51:00,100.59,100.6,100.49,100.49,579400003.0
2007-08-09 21:52:00,100.49,100.57,100.47,100.56,946400002.0
2007-08-09 21:53:00,100.57,100.64,100.57,100.6,1143099999.0
2007-08-09 21:54:00,100.59,100.6,100.54,100.565,1880199985.0
2007-08-09 21:55:00,100.57,100.61,100.56,100.6,1428300005.0
2007-08-09 21:56:00,100.6,100.64,100.585,100.61,614900000.0
2007-08-09 21:57:00,100.605,100.93,100.51,100.51,606500000.0
2007-08-09 21:58:00,100.52,100.545,100.49,100.52,680900008.0
2007-08-09 21:59:00,100.535,100.535,100.45,100.45,913800001.0
2007-08-09 22:00:00,100.47,100.5,100.41,100.5,1103800005.0
2007-08-09 22:01:00,100.5,100.53,100.46,100.48,411900001.0
2007-08-09 22:02:00,100.48,100.49,100.46,100.49,271600000.0
2007-08-09 22:03:00,100.49,100.49,100.44,100.46,457299999.0
2007-08-09 22:04:00,100.47,100.48,100.45,100.48,489700001.0
2007-08-09 22:05:00,100.475,100.5,100.47,100.49,219600000.0
2007-08-09 22:06:00,100.49,100.5,100.41,100.415,819600013.0
2007-08-09 22:07:00,100.42,100.47,100.41,100.465,888000001.0
2007-08-09 22:08:00,100.47,100.51,100.47,100.48,324300000.0
2007-08-09 22:09:00,100.48,100.51,100.48,100.5,242000002.0
2007-08-09 22:10:00,100.5,100.5,100.46,100.46,400900003.0
2007-08-09 22:11:00,100.46,100.505,100.46,100.495,938199997.0
2007-08-09 22:12:00,100.49,100.52,100.48,100.52,604999997.0
2007-08-09 22:13:00,100.52,100.52,100.475,100.485,495500011.0
2007-08-09 22:14:00,100.49,100.51,100.46,100.49,797400002.0
2007-08-09 22:15:00,100.49,100.5,100.455,100.47,814900007.0
2007-08-09 22:16:00,100.47,100.5,100.47,100.49,418399994.0
2007-08-09 22:17:00,100.49,100.49,100.45,100.47,163700001.0
2007-08-09 22:18:00,100.47,100.49,100.455,100.48,351100001.0
2007-08-09 22:19:00,100.48,100.48,100.42,100.42,445000001.0
2007-08-09 22:20:00,100.42,100.47,100.41,100.46,345599995.0
2007-08-09 22:21:00,100.46,100.48,100.45,100.47,136300001.0
2007-08-09 22:22:00,100.47,100.48,100.43,100.45,421499999.0
2007-08-09 22:23:00,100.44,100.45,100.42,100.44,218400000.0
2007-08-09 22:24:00,100.45,100.47,100.44,100.46,174900000.0
2007-08-09 22:25:00,100.45,100.47,100.435,100.46,195600001.0
2007-08-09 22:26:00,100.45,100.45,100.41,100.41,708599999.0
2007-08-09 22:27:00,100.42,100.45,100.41,100.45,719399999.0
2007-08-09 22:28:00,100.45,100.45,100.42,100.43,929599997.0
2007-08-09 22:29:00,100.435,100.47,100.43,100.47,1648900000.0
2007-08-09 22:30:00,100.47,100.47,100.44,100.445,362900002.0
2007-08-09 22:31:00,100.45,100.46,100.43,100.45,472900000.0
2007-08-09 22:32:00,100.45,100.45,100.445,100.445,129100000.0
2007-08-09 22:33:00,100.445,100.45,100.43,100.44,574699998.0
2007-08-09 22:34:00,100.44,100.46,100.43,100.44,190199999.0
2007-08-09 22:35:00,100.44,100.49,100.44,100.48,453800001.0
2007-08-09 22:36:00,100.48,100.48,100.455,100.46,182000000.0
2007-08-09 22:37:00,100.47,100.47,100.43,100.43,184000000.0
2007-08-09 22:38:00,100.44,100.48,100.43,100.47,422800001.0
2007-08-09 22:39:00,100.47,100.47,100.47,100.47,123500000.0
2007-08-09 22:40:00,100.48,100.48,100.46,100.47,158100000.0
2007-08-09 22:41:00,100.46,100.49,100.44,100.49,253500004.0
2007-08-09 22:42:00,100.49,100.5,100.47,100.49,107700000.0
2007-08-09 22:43:00,100.49,100.53,100.49,100.52,237799999.0
2007-08-09 22:44:00,100.52,100.53,100.49,100.51,194500001.0
2007-08-09 22:45:00,100.51,100.52,100.44,100.44,358200000.0
2007-08-09 22:46:00,100.44,100.46,100.42,100.44,448499999.0
2007-08-09 22:47:00,100.425,100.45,100.42,100.44,293400002.0
2007-08-09 22:48:00,100.43,100.44,100.39,100.42,455999999.0
2007-08-09 22:49:00,100.41,100.42,100.4,100.41,334700001.0
2007-08-09 22:50:00,100.41,100.42,100.38,100.39,441300000.0
2007-08-09 22:51:00,100.39,100.4,100.38,100.39,354000003.0
2007-08-09 22:52:00,100.39,100.39,100.36,100.36,99900000.0
2007-08-09 22:53:00,100.37,100.37,100.325,100.34,238500000.0
2007-08-09 22:54:00,100.35,100.4,100.325,100.375,580500002.0
2007-08-09 22:55:00,100.375,100.39,100.35,100.38,858700002.0
2007-08-09 22:56:00,100.38,100.39,100.35,100.39,603700001.0
2007-08-09 22:57:00,100.39,100.4,100.36,100.39,128800000.0
2007-08-09 22:58:00,100.39,100.395,100.38,100.38,360399999.0
2007-08-09 22:59:00,100.39,100.4,100.34,100.38,399599999.0
2007-08-09 23:00:00,100.37,100.41,100.37,100.39,141800000.0
2007-08-09 23:01:00,100.38,100.39,100.38,100.38,23700000.0
2007-08-09 23:02:00,100.39,100.42,100.39,100.42,51100000.0
2007-08-09 23:03:00,100.42,100.43,100.41,100.43,76600000.0
2007-08-09 23:04:00,100.43,100.46,100.39,100.46,92500000.0
2007-08-09 23:05:00,100.46,100.47,100.43,100.46,367500000.0
2007-08-09 23:06:00,100.46,100.49,100.39,100.49,279800001.0
2007-08-09 23:07:00,100.49,100.5,100.435,100.49,430200001.0
2007-08-09 23:08:00,100.49,100.5,100.48,100.48,269900002.0
2007-08-09 23:09:00,100.51,100.51,100.49,100.49,67700000.0
2007-08-09 23:10:00,100.5,100.5,100.46,100.49,69300000.0
2007-08-09 23:11:00,100.49,100.52,100.49,100.5,94800000.0
2007-08-09 23:12:00,100.5,100.52,100.48,100.52,136500000.0
2007-08-09 23:13:00,100.51,100.55,100.5,100.5,482900001.0
2007-08-09 23:14:00,100.5,100.54,100.5,100.52,458000003.0
2007-08-09 23:15:00,100.52,100.52,100.52,100.52,59599999.0
2007-08-09 23:16:00,100.52,100.52,100.51,100.51,128199998.0
2007-08-09 23:17:00,100.51,100.51,100.37,100.38,860500000.0
2007-08-09 23:18:00,100.41,100.44,100.38,100.39,538499996.0
2007-08-09 23:19:00,100.39,100.39,100.36,100.37,828399998.0
2007-08-09 23:20:00,100.36,100.38,100.35,100.36,398599999.0
2007-08-09 23:21:00,100.37,100.38,100.36,100.36,123900000.0
2007-08-09 23:22:00,100.36,100.37,100.34,100.36,272799999.0
2007-08-09 23:23:00,100.35,100.35,100.33,100.33,200000000.0
2007-08-09 23:24:00,100.34,100.37,100.34,100.35,282299997.0
2007-08-09 23:25:00,100.35,100.37,100.35,100.35,135400000.0
2007-08-09 23:26:00,100.35,100.37,100.34,100.345,262000001.0
2007-08-09 23:27:00,100.35,100.37,100.35,100.37,175399999.0
2007-08-09 23:28:00,100.37,100.37,100.37,100.37,136000000.0
2007-08-09 23:29:00,100.37,100.38,100.355,100.37,71400000.0
2007-08-09 23:30:00,100.37,100.37,100.36,100.37,74300000.0
2007-08-09 23:31:00,100.37,100.39,100.37,100.38,138700000.0
2007-08-09 23:32:00,100.38,100.38,100.38,100.38,19500000.0
2007-08-09 23:33:00,100.375,100.5,100.36,100.36,207600000.0
2007-08-09 23:34:00,100.36,100.4,100.36,100.4,307100000.0
2007-08-09 23:35:00,100.4,100.42,100.385,100.39,202300000.0
2007-08-09 23:36:00,100.41,100.46,100.4,100.43,452299997.0
2007-08-09 23:37:00,100.43,100.45,100.41,100.43,365800001.0
2007-08-09 23:38:00,100.44,100.46,100.43,100.46,165800004.0
2007-08-09 23:39:00,100.46,100.46,100.46,100.46,20000000.0
2007-08-09 23:40:00,100.46,100.46,100.395,100.395,208600000.0
2007-08-09 23:41:00,100.395,100.395,100.36,100.37,497499994.0
2007-08-09 23:42:00,100.37,100.37,100.34,100.35,243599998.0
2007-08-09 23:43:00,100.34,100.35,100.335,100.34,162499999.0
2007-08-09 23:44:00,100.34,100.36,100.33,100.34,236900002.0
2007-08-09 23:45:00,100.34,100.35,100.34,100.34,62800000.0
2007-08-09 23:46:00,100.34,100.34,100.32,100.32,121400000.0
2007-08-09 23:47:00,100.32,100.32,100.3,100.3,163800000.0
2007-08-09 23:48:00,100.3,100.33,100.29,100.31,414700002.0
2007-08-09 23:49:00,100.31,100.32,100.3,100.315,358600008.0
2007-08-09 23:50:00,100.32,100.33,100.31,100.32,560200003.0
2007-08-09 23:51:00,100.32,100.35,100.32,100.34,720999999.0
2007-08-09 23:52:00,100.34,100.35,100.32,100.34,138100000.0
2007-08-09 23:53:00,100.34,100.34,100.3,100.31,355700000.0
2007-08-09 23:54:00,100.31,100.32,100.27,100.31,359200000.0
2007-08-09 23:55:00,100.31,100.34,100.31,100.33,54700000.0
2007-08-09 23:56:00,100.34,100.35,100.33,100.35,103700000.0
2007-08-09 23:57:00,100.35,100.35,100.33,100.34,343200004.0
2007-08-09 23:58:00,100.33,100.37,100.33,100.36,307000001.0
2007-08-09 23:59:00,100.36,100.37,100.35,100.36,264599998.0
2007-08-10 00:00:00,100.35,100.37,100.35,100.37,299499998.0
2007-08-10 00:01:00,100.38,100.41,100.38,100.39,139300000.0
2007-08-10 00:02:00,100.39,100.42,100.39,100.42,131100000.0
2007-08-10 00:03:00,100.42,100.43,100.38,100.38,397699996.0
2007-08-10 00:04:00,100.42,100.49,100.41,100.45,899099998.0
2007-08-10 00:05:00,100.45,100.47,100.41,100.45,388700000.0
2007-08-10 00:06:00,100.45,100.45,100.41,100.44,97400000.0
2007-08-10 00:07:00,100.44,100.48,100.44,100.46,185100000.0
2007-08-10 00:08:00,100.46,100.46,100.4,100.4,108400000.0
2007-08-10 00:09:00,100.4,100.4,100.39,100.39,11600000.0
2007-08-10 00:10:00,100.39,100.4,100.375,100.39,47600000.0
2007-08-10 00:11:00,100.38,100.4,100.38,100.4,24400000.0
2007-08-10 00:12:00,100.385,100.4,100.38,100.4,284100000.0
2007-08-10 00:13:00,100.38,100.39,100.36,100.39,103800000.0
2007-08-10 00:14:00,100.39,100.41,100.38,100.41,99300001.0
2007-08-10 00:15:00,100.41,100.42,100.4,100.42,46199999.0
2007-08-10 00:16:00,100.42,100.42,100.42,100.42,67400000.0
2007-08-10 00:17:00,100.42,100.42,100.42,100.42,20700000.0
2007-08-10 00:18:00,100.42,100.43,100.41,100.43,44900000.0
2007-08-10 00:19:00,100.43,100.43,100.405,100.41,152600004.0
2007-08-10 00:20:00,100.42,100.44,100.41,100.42,311800002.0
2007-08-10 00:21:00,100.42,100.42,100.4,100.42,410100001.0
2007-08-10 00:22:00,100.42,100.44,100.39,100.42,869299997.0
2007-08-10 00:23:00,100.42,100.46,100.42,100.46,176400000.0
2007-08-10 00:24:00,100.47,100.49,100.45,100.49,102000000.0
2007-08-10 00:25:00,100.49,100.5,100.47,100.49,67599999.0
2007-08-10 00:26:00,100.5,100.53,100.48,100.52,330900003.0
2007-08-10 00:27:00,100.52,100.52,100.5,100.52,17900000.0
2007-08-10 00:28:00,100.5,100.5,100.49,100.49,9600000.0
2007-08-10 00:29:00,100.49,100.52,100.49,100.52,100499999.0
2007-08-10 00:30:00,100.52,100.53,100.5,100.51,246299999.0
2007-08-10 00:31:00,100.51,100.52,100.5,100.5,29400000.0
2007-08-10 00:32:00,100.5,100.5,100.47,100.47,236399996.0
2007-08-10 00:33:00,100.48,100.49,100.48,100.49,46400000.0
2007-08-10 00:34:00,100.49,100.5,100.475,100.49,79100000.0
2007-08-10 00:35:00,100.5,100.51,100.48,100.51,250200000.0
2007-08-10 00:36:00,100.495,100.51,100.485,100.5,243000000.0
2007-08-10 00:37:00,100.51,100.51,100.5,100.5,220700000.0
2007-08-10 00:38:00,100.51,100.52,100.49,100.52,184800000.0
2007-08-10 00:39:00,100.5,100.52,100.49,100.49,115500002.0
2007-08-10 00:40:00,100.48,100.5,100.475,100.5,194900002.0
2007-08-10 00:41:00,100.51,100.53,100.49,100.52,334900000.0
2007-08-10 00:42:00,100.53,100.53,100.48,100.49,144500000.0
2007-08-10 00:43:00,100.49,100.49,100.45,100.48,534999993.0
2007-08-10 00:44:00,100.48,100.48,100.4,100.41,667599995.0
2007-08-10 00:45:00,100.41,100.45,100.41,100.45,645399996.0
2007-08-10 00:46:00,100.43,100.45,100.41,100.45,258000002.0
2007-08-10 00:47:00,100.45,100.48,100.43,100.48,492499999.0
2007-08-10 00:48:00,100.48,100.49,100.46,100.48,219100000.0
2007-08-10 00:49:00,100.48,100.5,100.47,100.5,226399997.0
2007-08-10 00:50:00,100.5,100.53,100.48,100.53,381200000.0
2007-08-10 00:51:00,100.53,100.54,100.52,100.53,98299997.0
2007-08-10 00:52:00,100.53,100.58,100.53,100.58,441100004.0
2007-08-10 00:53:00,100.58,100.59,100.57,100.58,327000000.0
2007-08-10 00:54:00,100.58,100.6,100.57,100.59,405800004.0
2007-08-10 00:55:00,100.59,100.6,100.58,100.59,504699999.0
2007-08-10 00:56:00,100.59,100.6,100.575,100.59,410499996.0
2007-08-10 00:57:00,100.59,100.6,100.58,100.59,188000000.0
2007-08-10 00:58:00,100.58,100.62,100.58,100.6,461700004.0
2007-08-10 00:59:00,100.6,100.62,100.59,100.6,676100000.0
2007-08-10 01:00:00,100.61,100.62,100.59,100.59,659500006.0
2007-08-10 01:01:00,100.6,100.6,100.6,100.6,12000000.0
2007-08-10 01:02:00,100.61,100.61,100.61,100.61,8000000.0
2007-08-10 01:03:00,100.6,100.64,100.6,100.62,828100004.0
2007-08-10 01:04:00,100.61,100.65,100.61,100.65,716000004.0
2007-08-10 01:05:00,100.645,100.66,100.64,100.65,572800006.0
2007-08-10 01:06:00,100.64,100.655,100.61,100.64,313700004.0
2007-08-10 01:07:00,100.64,100.66,100.64,100.66,310200000.0
2007-08-10 01:08:00,100.66,100.66,100.64,100.65,138599998.0
2007-08-10 01:09:00,100.655,100.675,100.65,100.675,475100000.0
2007-08-10 01:10:00,100.675,100.68,100.62,100.645,1570700014.0
2007-08-10 01:11:00,100.645,100.655,100.6,100.63,1296600003.0
2007-08-10 01:12:00,100.62,100.635,100.62,100.635,289200002.0
2007-08-10 01:13:00,100.635,100.66,100.62,100.65,491600000.0
2007-08-10 01:14:00,100.65,100.68,100.6,100.605,1095099998.0
2007-08-10 01:15:00,100.61,100.61,100.58,100.6,651600000.0
2007-08-10 01:16:00,100.6,100.6,100.53,100.555,702599999.0
2007-08-10 01:17:00,100.555,100.59,100.55,100.59,423400003.0
2007-08-10 01:18:00,100.595,100.595,100.57,100.585,141500001.0
2007-08-10 01:19:00,100.58,100.58,100.54,100.54,529399997.0
2007-08-10 01:20:00,100.565,100.57,100.565,100.57,20000000.0
2007-08-10 01:21:00,100.57,100.58,100.55,100.58,373799997.0
2007-08-10 01:22:00,100.58,100.6,100.58,100.6,201200000.0
2007-08-10 01:23:00,100.6,100.6,100.58,100.59,393100002.0
2007-08-10 01:24:00,100.59,100.6,100.58,100.59,435400000.0
2007-08-10 01:25:00,100.6,100.6,100.585,100.59,180000000.0
2007-08-10 01:26:00,100.58,100.595,100.55,100.575,526200001.0
2007-08-10 01:27:00,100.575,100.58,100.48,100.485,1194499998.0
2007-08-10 01:28:00,100.48,100.5,100.45,100.455,1183199999.0
2007-08-10 01:29:00,100.45,100.455,100.42,100.42,1037399996.0
2007-08-10 01:30:00,100.42,100.435,100.34,100.42,1379699998.0
2007-08-10 01:31:00,100.42,100.42,100.38,100.41,788799990.0
2007-08-10 01:32:00,100.41,100.41,100.36,100.4,1267499995.0
2007-08-10 01:33:00,100.37,100.39,100.37,100.39,1984999994.0
2007-08-10 01:34:00,100.38,100.395,100.35,100.355,1984999994.0
2007-08-10 01:35:00,100.35,100.39,100.35,100.38,1032100008.0
2007-08-10 01:36:00,100.38,100.4,100.31,100.34,1745700012.0
2007-08-10 01:37:00,100.34,100.35,100.32,100.35,679400002.0
2007-08-10 01:38:00,100.35,100.35,100.34,100.34,407800000.0
2007-08-10 01:39:00,100.34,100.355,100.33,100.34,1369999980.0
2007-08-10 01:40:00,100.34,100.34,100.32,100.33,289000000.0
2007-08-10 01:41:00,100.33,100.33,100.29,100.3,1981300001.0
2007-08-10 01:42:00,100.3,100.31,100.235,100.235,1361800001.0
2007-08-10 01:43:00,100.24,100.26,100.18,100.18,1904499981.0
2007-08-10 01:44:00,100.16,100.18,100.07,100.1,1446700009.0
2007-08-10 01:45:00,100.08,100.14,100.07,100.08,1446700009.0
2007-08-10 01:46:00,100.07,100.08,100.01,100.01,1446700009.0
2007-08-10 01:47:00,99.98,99.98,99.89,99.89,1446700009.0
2007-08-10 01:48:00,99.9,100.01,99.83,99.85,1446700009.0
2007-08-10 01:49:00,99.91,99.99,99.88,99.98,1446700009.0
2007-08-10 01:50:00,99.98,100.04,99.97,100.04,1245399988.0
2007-08-10 01:51:00,100.03,100.12,100.03,100.04,1764900001.0
2007-08-10 01:52:00,100.04,100.05,99.97,100.02,1126899990.0
2007-08-10 01:53:00,100.02,100.04,100.01,100.03,716400003.0
2007-08-10 01:54:00,100.03,100.05,100.0,100.0,1386799997.0
2007-08-10 01:55:00,100.0,100.03,99.94,99.94,1580800012.0
2007-08-10 01:56:00,99.95,100.0,99.93,99.99,1135100007.0
2007-08-10 01:57:00,99.99,100.04,99.99,100.04,712000002.0
2007-08-10 01:58:00,100.04,100.09,100.02,100.09,616399998.0
2007-08-10 01:59:00,100.09,100.17,100.09,100.17,695199999.0
2007-08-10 02:00:00,100.18,100.28,100.18,100.21,565799999.0
2007-08-10 02:01:00,100.22,100.22,100.15,100.17,565799999.0
2007-08-10 02:02:00,100.14,100.18,100.14,100.18,1485799987.0
2007-08-10 02:03:00,100.19,100.29,100.19,100.29,1485799987.0
2007-08-10 02:04:00,100.26,100.28,100.19,100.19,1545799985.0
2007-08-10 02:05:00,100.19,100.19,100.1,100.12,1545799985.0
2007-08-10 02:06:00,100.12,100.13,100.09,100.09,1739399995.0
2007-08-10 02:07:00,100.09,100.1,100.05,100.08,1880700017.0
2007-08-10 02:08:00,100.08,100.12,100.055,100.06,1119800007.0
2007-08-10 02:09:00,100.06,100.07,99.955,99.955,1601899994.0
2007-08-10 02:10:00,99.96,100.0,99.94,99.98,2004200002.0
2007-08-10 02:11:00,99.98,100.04,99.97,100.03,1653100009.0
2007-08-10 02:12:00,100.02,100.03,99.93,99.93,1792300011.0
2007-08-10 02:13:00,99.93,99.95,99.915,99.95,892599985.0
2007-08-10 02:14:00,99.95,100.0,99.94,100.0,885500001.0
2007-08-10 02:15:00,100.0,100.03,99.95,99.97,2044600003.0
2007-08-10 02:16:00,99.97,99.98,99.92,99.94,803000001.0
2007-08-10 02:17:00,99.94,99.95,99.84,99.84,772099997.0
2007-08-10 02:18:00,99.85,99.85,99.71,99.73,1959200020.0
2007-08-10 02:19:00,99.74,99.77,99.72,99.74,1959200020.0
2007-08-10 02:20:00,99.74,99.77,99.725,99.75,822199999.0
2007-08-10 02:21:00,99.75,99.79,99.74,99.74,798499997.0
2007-08-10 02:22:00,99.74,99.76,99.71,99.715,1308700003.0
2007-08-10 02:23:00,99.72,99.75,99.69,99.75,1060400007.0
2007-08-10 02:24:00,99.75,99.77,99.73,99.75,622700005.0
2007-08-10 02:25:00,99.75,99.78,99.74,99.77,443600011.0
2007-08-10 02:26:00,99.77,99.78,99.76,99.77,298200001.0
2007-08-10 02:27:00,99.77,99.87,99.77,99.87,1582000009.0
2007-08-10 02:28:00,99.87,99.88,99.84,99.86,1207600005.0
2007-08-10 02:29:00,99.86,99.86,99.82,99.82,640399999.0
2007-08-10 02:30:00,99.82,99.83,99.78,99.81,1284800007.0
2007-08-10 02:31:00,99.8,99.84,99.8,99.83,394700000.0
2007-08-10 02:32:00,99.83,99.89,99.81,99.86,1370100001.0
2007-08-10 02:33:00,99.87,99.91,99.87,99.91,662900003.0
2007-08-10 02:34:00,99.91,99.91,99.89,99.91,1009400003.0
2007-08-10 02:35:00,99.92,99.95,99.89,99.94,1009400003.0
2007-08-10 02:36:00,99.94,99.96,99.9,99.91,1616700005.0
2007-08-10 02:37:00,99.91,99.94,99.9,99.93,1081700001.0
2007-08-10 02:38:00,99.93,99.98,99.93,99.97,1042499991.0
2007-08-10 02:39:00,99.97,99.98,99.9,99.91,767099994.0
2007-08-10 02:40:00,99.92,99.94,99.92,99.94,655800002.0
2007-08-10 02:41:00,99.94,99.94,99.89,99.94,719399995.0
2007-08-10 02:42:00,99.94,99.95,99.9,99.9,505900000.0
2007-08-10 02:43:00,99.91,99.91,99.87,99.88,361200000.0
2007-08-10 02:44:00,99.89,99.93,99.87,99.93,505000000.0
2007-08-10 02:45:00,99.93,99.96,99.93,99.93,708200000.0
2007-08-10 02:46:00,99.92,99.98,99.91,99.97,1319200006.0
2007-08-10 02:47:00,99.97,100.01,99.97,100.01,866900002.0
2007-08-10 02:48:00,100.01,100.06,100.0,100.03,1960700000.0
2007-08-10 02:49:00,100.01,100.01,99.96,99.98,1334500016.0
2007-08-10 02:50:00,99.97,99.98,99.94,99.98,1334500016.0
2007-08-10 02:51:00,99.98,100.03,99.98,100.02,770799993.0
2007-08-10 02:52:00,100.02,100.02,99.98,100.0,259700005.0
2007-08-10 02:53:00,99.995,100.02,99.99,100.01,500599999.0
2007-08-10 02:54:00,100.01,100.01,99.96,99.97,1134800011.0
2007-08-10 02:55:00,99.97,99.97,99.94,99.96,1047599997.0
2007-08-10 02:56:00,99.96,99.98,99.93,99.97,1234000006.0
2007-08-10 02:57:00,99.97,99.98,99.93,99.96,1172100001.0
2007-08-10 02:58:00,99.96,100.0,99.94,100.0,1082900005.0
2007-08-10 02:59:00,100.0,100.02,99.99,100.0,1607100032.0
2007-08-10 03:00:00,100.0,100.01,99.98,99.98,1088500011.0
2007-08-10 03:01:00,99.98,99.98,99.95,99.95,235000000.0
2007-08-10 03:02:00,99.95,99.97,99.94,99.96,751799998.0
2007-08-10 03:03:00,99.93,99.98,99.91,99.98,1654300003.0
2007-08-10 03:04:00,99.99,99.99,99.93,99.95,1654300003.0
2007-08-10 03:05:00,99.95,99.96,99.88,99.9,1534399993.0
2007-08-10 03:06:00,99.89,99.92,99.885,99.9,1047600004.0
2007-08-10 03:07:00,99.91,99.92,99.865,99.87,728499993.0
2007-08-10 03:08:00,99.88,99.88,99.84,99.86,1528699979.0
2007-08-10 03:09:00,99.86,99.87,99.83,99.85,1080599994.0
2007-08-10 03:10:00,99.86,99.89,99.85,99.88,649399994.0
2007-08-10 03:11:00,99.89,99.89,99.86,99.88,740400002.0
2007-08-10 03:12:00,99.88,99.89,99.865,99.89,755100002.0
2007-08-10 03:13:00,99.89,99.89,99.85,99.85,868900001.0
2007-08-10 03:14:00,99.85,99.85,99.8,99.8,780100008.0
2007-08-10 03:15:00,99.8,99.83,99.8,99.81,1569600011.0
2007-08-10 03:16:00,99.82,99.85,99.8,99.85,836400000.0
2007-08-10 03:17:00,99.85,99.87,99.84,99.855,788100007.0
2007-08-10 03:18:00,99.855,99.87,99.84,99.87,1471399980.0
2007-08-10 03:19:00,99.87,99.87,99.81,99.83,1355500022.0
2007-08-10 03:20:00,99.83,99.83,99.79,99.79,1294399989.0
2007-08-10 03:21:00,99.8,99.8,99.75,99.75,1098199990.0
2007-08-10 03:22:00,99.76,99.76,99.69,99.73,778899993.0
2007-08-10 03:23:00,99.73,99.73,99.67,99.68,1004599993.0
2007-08-10 03:24:00,99.68,99.7,99.67,99.7,1045700002.0
2007-08-10 03:25:00,99.7,99.73,99.68,99.73,219100001.0
2007-08-10 03:26:00,99.73,99.77,99.71,99.74,1075400003.0
2007-08-10 03:27:00,99.74,99.75,99.71,99.72,529300004.0
2007-08-10 03:28:00,99.72,99.72,99.7,99.72,516300008.0
2007-08-10 03:29:00,99.72,99.79,99.72,99.79,662600003.0
2007-08-10 03:30:00,99.79,99.85,99.79,99.82,1797299992.0
2007-08-10 03:31:00,99.82,99.85,99.82,99.84,389599999.0
2007-08-10 03:32:00,99.84,99.86,99.79,99.79,1658799990.0
2007-08-10 03:33:00,99.79,99.79,99.74,99.74,746600003.0
2007-08-10 03:34:00,99.75,99.77,99.73,99.77,990999994.0
2007-08-10 03:35:00,99.76,99.78,99.75,99.76,708400000.0
2007-08-10 03:36:00,99.76,99.82,99.76,99.82,717100001.0
2007-08-10 03:37:00,99.81,99.81,99.77,99.775,836700012.0
2007-08-10 03:38:00,99.775,99.79,99.75,99.76,1099599994.0
2007-08-10 03:39:00,99.76,99.78,99.76,99.78,421900000.0
2007-08-10 03:40:00,99.78,99.81,99.76,99.79,835899997.0
2007-08-10 03:41:00,99.78,99.78,99.73,99.75,222299999.0
2007-08-10 03:42:00,99.74,99.76,99.72,99.75,427700002.0
2007-08-10 03:43:00,99.76,99.77,99.74,99.74,565600004.0
2007-08-10 03:44:00,99.74,99.75,99.7,99.72,423000003.0
2007-08-10 03:45:00,99.72,99.74,99.71,99.74,570399995.0
2007-08-10 03:46:00,99.74,99.79,99.74,99.77,398199997.0
2007-08-10 03:47:00,99.77,99.8,99.76,99.8,315699995.0
2007-08-10 03:48:00,99.8,99.81,99.77,99.78,339799998.0
2007-08-10 03:49:00,99.78,99.82,99.78,99.82,877799989.0
2007-08-10 03:50:00,99.82,99.85,99.81,99.84,357300002.0
2007-08-10 03:51:00,99.84,99.91,99.83,99.9,923399995.0
2007-08-10 03:52:00,99.91,99.96,99.9,99.96,331299999.0
2007-08-10 03:53:00,99.97,99.99,99.94,99.94,1274200016.0
2007-08-10 03:54:00,99.94,99.94,99.84,99.855,1394299992.0
2007-08-10 03:55:00,99.855,99.88,99.84,99.85,1225800008.0
2007-08-10 03:56:00,99.85,99.88,99.82,99.85,1052000000.0
2007-08-10 03:57:00,99.84,99.86,99.815,99.86,1465300002.0
2007-08-10 03:58:00,99.85,99.89,99.83,99.85,1346700005.0
2007-08-10 03:59:00,99.85,99.89,99.84,99.88,575200000.0
2007-08-10 04:00:00,99.88,99.88,99.83,99.85,1155500000.0
2007-08-10 04:01:00,99.86,99.87,99.84,99.86,507000000.0
2007-08-10 04:02:00,99.87,99.87,99.86,99.86,299199998.0
2007-08-10 04:03:00,99.86,99.87,99.86,99.86,419000001.0
2007-08-10 04:04:00,99.86,99.91,99.86,99.91,392200000.0
2007-08-10 04:05:00,99.91,99.93,99.905,99.92,245199998.0
2007-08-10 04:06:00,99.93,99.93,99.86,99.87,256499999.0
2007-08-10 04:07:00,99.88,99.9,99.865,99.885,342400000.0
2007-08-10 04:08:00,99.89,99.93,99.86,99.87,1339900001.0
2007-08-10 04:09:00,99.87,99.9,99.83,99.855,1714200001.0
2007-08-10 04:10:00,99.86,99.87,99.82,99.84,1241699990.0
2007-08-10 04:11:00,99.85,99.85,99.81,99.83,811399998.0
2007-08-10 04:12:00,99.83,99.86,99.83,99.84,703899999.0
2007-08-10 04:13:00,99.85,99.89,99.85,99.88,975699999.0
2007-08-10 04:14:00,99.87,99.89,99.855,99.87,1641900003.0
2007-08-10 04:15:00,99.875,99.93,99.86,99.93,991400005.0
2007-08-10 04:16:00,99.93,100.03,99.93,100.03,1651800000.0
2007-08-10 04:17:00,100.02,100.05,100.015,100.03,446600001.0
2007-08-10 04:18:00,100.02,100.04,99.995,100.02,975300007.0
2007-08-10 04:19:00,100.02,100.03,99.98,100.03,1283200005.0
2007-08-10 04:20:00,100.04,100.04,100.0,100.02,1062899997.0
2007-08-10 04:21:00,100.01,100.03,99.99,100.0,565599997.0
2007-08-10 04:22:00,100.0,100.0,99.97,99.98,926299998.0
2007-08-10 04:23:00,99.98,99.99,99.97,99.98,370399998.0
2007-08-10 04:24:00,99.98,100.01,99.965,100.0,1453999996.0
2007-08-10 04:25:00,100.0,100.02,100.0,100.01,1255100004.0
2007-08-10 04:26:00,100.01,100.03,100.0,100.01,846999991.0
2007-08-10 04:27:00,100.01,100.07,100.005,100.04,1737300005.0
2007-08-10 04:28:00,100.04,100.06,100.02,100.03,506700002.0
2007-08-10 04:29:00,100.05,100.05,100.02,100.04,255400002.0
2007-08-10 04:30:00,100.04,100.04,100.0,100.03,777599981.0
2007-08-10 04:31:00,100.02,100.03,100.01,100.03,99000000.0
2007-08-10 04:32:00,100.03,100.03,100.01,100.03,128400000.0
2007-08-10 04:33:00,100.02,100.03,100.0,100.03,165099999.0
2007-08-10 04:34:00,100.03,100.04,100.02,100.03,261700000.0
2007-08-10 04:35:00,100.02,100.03,100.0,100.01,240499999.0
2007-08-10 04:36:00,100.0,100.02,99.99,100.01,432999997.0
2007-08-10 04:37:00,100.0,100.03,100.0,100.01,265300000.0
2007-08-10 04:38:00,100.01,100.03,100.01,100.03,155700001.0
2007-08-10 04:39:00,100.03,100.08,100.025,100.07,347799997.0
2007-08-10 04:40:00,100.07,100.15,100.07,100.15,858799998.0
2007-08-10 04:41:00,100.15,100.2,100.14,100.19,1314799996.0
2007-08-10 04:42:00,100.2,100.21,100.17,100.21,956799999.0
2007-08-10 04:43:00,100.21,100.28,100.19,100.24,1916200005.0
2007-08-10 04:44:00,100.24,100.24,100.15,100.18,1274000006.0
2007-08-10 04:45:00,100.19,100.2,100.18,100.18,605200000.0
2007-08-10 04:46:00,100.18,100.2,100.17,100.18,774699997.0
2007-08-10 04:47:00,100.2,100.2,100.18,100.19,525700000.0
2007-08-10 04:48:00,100.19,100.19,100.18,100.19,89700002.0
2007-08-10 04:49:00,100.18,100.19,100.15,100.16,552399997.0
2007-08-10 04:50:00,100.14,100.14,100.1,100.1,344999998.0
2007-08-10 04:51:00,100.1,100.11,100.08,100.09,202000000.0
2007-08-10 04:52:00,100.1,100.13,100.09,100.12,686800001.0
2007-08-10 04:53:00,100.13,100.15,100.105,100.14,270000002.0
2007-08-10 04:54:00,100.15,100.15,100.13,100.14,282199998.0
2007-08-10 04:55:00,100.14,100.15,100.09,100.09,833699998.0
2007-08-10 04:56:00,100.09,100.11,100.08,100.08,407300002.0
2007-08-10 04:57:00,100.08,100.11,100.08,100.1,300900000.0
2007-08-10 04:58:00,100.1,100.12,100.09,100.11,368900004.0
2007-08-10 04:59:00,100.12,100.14,100.06,100.09,805799994.0
2007-08-10 05:00:00,100.07,100.08,100.04,100.05,320200002.0
2007-08-10 05:01:00,100.04,100.06,100.01,100.03,425200000.0
2007-08-10 05:02:00,100.04,100.05,100.0,100.0,697000006.0
2007-08-10 05:03:00,100.0,100.01,99.97,100.0,1544600004.0
2007-08-10 05:04:00,100.01,100.02,99.98,100.0,957299995.0
2007-08-10 05:05:00,100.01,100.03,99.99,100.01,349500001.0
2007-08-10 05:06:00,100.02,100.03,99.96,99.97,1029799999.0
2007-08-10 05:07:00,99.97,99.97,99.9,99.92,308700001.0
2007-08-10 05:08:00,99.91,99.95,99.91,99.93,406199999.0
2007-08-10 05:09:00,99.94,99.95,99.93,99.95,241200004.0
2007-08-10 05:10:00,99.96,99.98,99.96,99.97,487699997.0
2007-08-10 05:11:00,99.96,99.98,99.96,99.98,598399999.0
2007-08-10 05:12:00,99.98,99.98,99.96,99.96,156600000.0
2007-08-10 05:13:00,99.96,99.98,99.95,99.98,283299999.0
2007-08-10 05:14:00,99.98,99.98,99.95,99.96,136100000.0
2007-08-10 05:15:00,99.97,99.97,99.96,99.96,116600000.0
2007-08-10 05:16:00,99.96,99.97,99.945,99.96,508699997.0
2007-08-10 05:17:00,99.96,99.98,99.95,99.98,214600000.0
2007-08-10 05:18:00,99.97,99.97,99.96,99.97,83400000.0
2007-08-10 05:19:00,99.97,99.98,99.96,99.98,153300000.0
2007-08-10 05:20:00,99.98,99.98,99.94,99.96,561900002.0
2007-08-10 05:21:00,99.96,99.96,99.95,99.96,32400000.0
2007-08-10 05:22:00,99.96,99.98,99.96,99.97,310500000.0
2007-08-10 05:23:00,99.97,99.99,99.97,99.98,105699999.0
2007-08-10 05:24:00,99.98,99.99,99.96,99.96,206500003.0
2007-08-10 05:25:00,99.96,99.96,99.93,99.93,530499995.0
2007-08-10 05:26:00,99.92,99.94,99.92,99.94,548899998.0
2007-08-10 05:27:00,99.94,99.94,99.92,99.93,188799999.0
2007-08-10 05:28:00,99.93,99.93,99.9,99.9,742399988.0
2007-08-10 05:29:00,99.9,99.94,99.885,99.92,622799995.0
2007-08-10 05:30:00,99.92,99.92,99.91,99.91,407200002.0
2007-08-10 05:31:00,99.91,99.92,99.91,99.92,165900002.0
2007-08-10 05:32:00,99.9,99.91,99.9,99.9,283700001.0
2007-08-10 05:33:00,99.9,99.9,99.855,99.87,481100001.0
2007-08-10 05:34:00,99.87,99.92,99.87,99.89,564800003.0
2007-08-10 05:35:00,99.87,99.89,99.87,99.88,181200000.0
2007-08-10 05:36:00,99.88,99.89,99.86,99.87,482999997.0
2007-08-10 05:37:00,99.87,99.87,99.83,99.84,294000001.0
2007-08-10 05:38:00,99.84,99.86,99.81,99.82,844700003.0
2007-08-10 05:39:00,99.82,99.83,99.79,99.8,1095999995.0
2007-08-10 05:40:00,99.8,99.81,99.78,99.79,288800003.0
2007-08-10 05:41:00,99.79,99.82,99.78,99.81,343400003.0
2007-08-10 05:42:00,99.81,99.85,99.81,99.84,1157400001.0
2007-08-10 05:43:00,99.84,99.87,99.83,99.84,1002600002.0
2007-08-10 05:44:00,99.83,99.86,99.825,99.84,1162999998.0
2007-08-10 05:45:00,99.83,99.89,99.83,99.87,425600000.0
2007-08-10 05:46:00,99.87,99.88,99.85,99.88,1183700007.0
2007-08-10 05:47:00,99.88,99.88,99.81,99.82,467300000.0
2007-08-10 05:48:00,99.82,99.83,99.805,99.83,501300000.0
2007-08-10 05:49:00,99.84,99.85,99.83,99.84,105000000.0
2007-08-10 05:50:00,99.84,99.87,99.825,99.86,694699995.0
2007-08-10 05:51:00,99.87,99.98,99.86,99.98,1522199996.0
2007-08-10 05:52:00,99.98,100.04,99.98,100.01,894199997.0
2007-08-10 05:53:00,100.01,100.01,99.96,99.98,369099997.0
2007-08-10 05:54:00,99.98,100.0,99.97,99.98,332400001.0
2007-08-10 05:55:00,99.98,100.02,99.97,100.01,491299993.0
2007-08-10 05:56:00,100.01,100.01,99.97,99.99,938200002.0
2007-08-10 05:57:00,99.98,99.99,99.97,99.98,274599999.0
2007-08-10 05:58:00,99.98,99.98,99.96,99.97,445800001.0
2007-08-10 05:59:00,99.97,99.98,99.93,99.97,400700001.0
2007-08-10 06:00:00,99.97,99.99,99.92,99.95,580899998.0
2007-08-10 06:01:00,99.95,99.95,99.9,99.94,538899996.0
2007-08-10 06:02:00,99.94,99.96,99.93,99.96,91000000.0
2007-08-10 06:03:00,99.96,99.99,99.95,99.95,359899999.0
2007-08-10 06:04:00,99.96,99.96,99.89,99.92,452700005.0
2007-08-10 06:05:00,99.92,99.93,99.9,99.9,125400002.0
2007-08-10 06:06:00,99.9,99.9,99.88,99.9,244899996.0
2007-08-10 06:07:00,99.9,99.9,99.87,99.89,333200000.0
2007-08-10 06:08:00,99.89,99.91,99.88,99.91,561600000.0
2007-08-10 06:09:00,99.91,99.95,99.9,99.93,655000002.0
2007-08-10 06:10:00,99.93,99.96,99.93,99.96,335100000.0
2007-08-10 06:11:00,99.96,99.96,99.94,99.96,400100000.0
2007-08-10 06:12:00,99.94,99.96,99.94,99.96,93400000.0
2007-08-10 06:13:00,99.96,99.96,99.91,99.92,356299998.0
2007-08-10 06:14:00,99.92,99.93,99.92,99.93,188000000.0
2007-08-10 06:15:00,99.93,99.93,99.88,99.88,839699992.0
2007-08-10 06:16:00,99.88,99.9,99.85,99.89,653899989.0
2007-08-10 06:17:00,99.89,99.9,99.87,99.88,265000000.0
2007-08-10 06:18:00,99.88,99.89,99.82,99.82,603800000.0
2007-08-10 06:19:00,99.82,99.83,99.78,99.82,660800000.0
2007-08-10 06:20:00,99.82,99.85,99.81,99.835,841999998.0
2007-08-10 06:21:00,99.85,99.87,99.84,99.84,772000007.0
2007-08-10 06:22:00,99.84,99.85,99.82,99.83,349399997.0
2007-08-10 06:23:00,99.82,99.83,99.78,99.79,336599998.0
2007-08-10 06:24:00,99.79,99.82,99.77,99.8,938300002.0
2007-08-10 06:25:00,99.8,99.82,99.8,99.82,855400010.0
2007-08-10 06:26:00,99.81,99.82,99.8,99.81,674200006.0
2007-08-10 06:27:00,99.8,99.81,99.8,99.8,855700022.0
2007-08-10 06:28:00,99.81,99.82,99.8,99.82,597600003.0
2007-08-10 06:29:00,99.82,99.82,99.765,99.77,449500000.0
2007-08-10 06:30:00,99.77,99.77,99.725,99.76,754799996.0
2007-08-10 06:31:00,99.76,99.78,99.69,99.7,1045299993.0
2007-08-10 06:32:00,99.69,99.71,99.66,99.71,988500003.0
2007-08-10 06:33:00,99.71,99.75,99.7,99.73,651499988.0
2007-08-10 06:34:00,99.73,99.74,99.69,99.72,1060599998.0
2007-08-10 06:35:00,99.71,99.72,99.65,99.65,934499997.0
2007-08-10 06:36:00,99.65,99.69,99.64,99.69,1384500009.0
2007-08-10 06:37:00,99.69,99.72,99.68,99.68,899800000.0
2007-08-10 06:38:00,99.68,99.68,99.65,99.66,767400010.0
2007-08-10 06:39:00,99.65,99.7,99.65,99.67,586400005.0
2007-08-10 06:40:00,99.67,99.68,99.65,99.67,608900007.0
2007-08-10 06:41:00,99.67,99.67,99.63,99.64,1043999999.0
2007-08-10 06:42:00,99.65,99.65,99.55,99.55,1574900005.0
2007-08-10 06:43:00,99.55,99.55,99.45,99.48,1676299996.0
2007-08-10 06:44:00,99.49,99.5,99.47,99.5,1017599990.0
2007-08-10 06:45:00,99.5,99.5,99.46,99.46,1145700005.0
2007-08-10 06:46:00,99.46,99.53,99.46,99.53,1105900004.0
2007-08-10 06:47:00,99.51,99.56,99.51,99.54,1365600001.0
2007-08-10 06:48:00,99.52,99.55,99.5,99.54,866399998.0
2007-08-10 06:49:00,99.54,99.55,99.495,99.55,1148299997.0
2007-08-10 06:50:00,99.55,99.57,99.54,99.56,669399995.0
2007-08-10 06:51:00,99.56,99.57,99.53,99.54,787799992.0
2007-08-10 06:52:00,99.54,99.58,99.535,99.57,509199995.0
2007-08-10 06:53:00,99.58,99.61,99.56,99.58,1623799999.0
2007-08-10 06:54:00,99.59,99.59,99.55,99.55,696200001.0
2007-08-10 06:55:00,99.54,99.57,99.52,99.57,1373199996.0
2007-08-10 06:56:00,99.57,99.61,99.55,99.58,504599998.0
2007-08-10 06:57:00,99.58,99.59,99.46,99.48,402800000.0
2007-08-10 06:58:00,99.47,99.54,99.47,99.52,552700000.0
2007-08-10 06:59:00,99.52,99.53,99.475,99.51,708000000.0
2007-08-10 07:00:00,99.5,99.53,99.48,99.53,577600002.0
2007-08-10 07:01:00,99.52,99.54,99.5,99.52,477800000.0
2007-08-10 07:02:00,99.51,99.52,99.47,99.48,468299997.0
2007-08-10 07:03:00,99.49,99.5,99.46,99.48,541600001.0
2007-08-10 07:04:00,99.48,99.56,99.46,99.55,698900006.0
2007-08-10 07:05:00,99.55,99.57,99.52,99.57,481200000.0
2007-08-10 07:06:00,99.56,99.58,99.52,99.54,1058299997.0
2007-08-10 07:07:00,99.54,99.55,99.52,99.53,387999999.0
2007-08-10 07:08:00,99.53,99.55,99.52,99.52,736699998.0
2007-08-10 07:09:00,99.52,99.52,99.44,99.47,906199997.0
2007-08-10 07:10:00,99.47,99.48,99.45,99.47,687999997.0
2007-08-10 07:11:00,99.47,99.48,99.46,99.46,575500000.0
2007-08-10 07:12:00,99.46,99.5,99.46,99.5,681100000.0
2007-08-10 07:13:00,99.485,99.5,99.48,99.48,421299996.0
2007-08-10 07:14:00,99.48,99.49,99.48,99.49,266400000.0
2007-08-10 07:15:00,99.49,99.49,99.47,99.47,1651499991.0
2007-08-10 07:16:00,99.47,99.51,99.47,99.48,1352499987.0
2007-08-10 07:17:00,99.5,99.5,99.49,99.49,208600000.0
2007-08-10 07:18:00,99.49,99.49,99.48,99.49,434499997.0
2007-08-10 07:19:00,99.49,99.49,99.47,99.48,965200004.0
2007-08-10 07:20:00,99.48,99.51,99.47,99.5,881100009.0
2007-08-10 07:21:00,99.5,99.5,99.47,99.49,640799997.0
2007-08-10 07:22:00,99.48,99.49,99.47,99.48,433799993.0
2007-08-10 07:23:00,99.49,99.49,99.48,99.48,582299998.0
2007-08-10 07:24:00,99.48,99.49,99.47,99.48,513999990.0
2007-08-10 07:25:00,99.48,99.51,99.47,99.49,1181099996.0
2007-08-10 07:26:00,99.49,99.5,99.48,99.48,307599998.0
2007-08-10 07:27:00,99.48,99.5,99.48,99.48,1136599993.0
2007-08-10 07:28:00,99.49,99.52,99.47,99.49,1538199996.0
2007-08-10 07:29:00,99.49,99.49,99.4,99.41,1782500012.0
2007-08-10 07:30:00,99.41,99.41,99.3,99.33,1231799996.0
2007-08-10 07:31:00,99.32,99.35,99.29,99.32,1795399989.0
2007-08-10 07:32:00,99.32,99.36,99.3,99.36,1510299985.0
2007-08-10 07:33:00,99.36,99.37,99.26,99.27,905599995.0
2007-08-10 07:34:00,99.27,99.28,99.23,99.23,1281500007.0
2007-08-10 07:35:00,99.23,99.23,99.16,99.17,998799993.0
2007-08-10 07:36:00,99.17,99.18,99.125,99.15,860800001.0
2007-08-10 07:37:00,99.14,99.15,99.085,99.12,1097099999.0
2007-08-10 07:38:00,99.11,99.24,99.11,99.21,1761200001.0
2007-08-10 07:39:00,99.22,99.22,99.15,99.17,1518300000.0
2007-08-10 07:40:00,99.16,99.23,99.16,99.2,1179600001.0
2007-08-10 07:41:00,99.2,99.23,99.17,99.21,916700000.0
2007-08-10 07:42:00,99.21,99.24,99.2,99.21,528099998.0
2007-08-10 07:43:00,99.22,99.25,99.16,99.17,1122599998.0
2007-08-10 07:44:00,99.16,99.17,99.12,99.13,1092299996.0
2007-08-10 07:45:00,99.13,99.17,99.05,99.12,918500001.0
2007-08-10 07:46:00,99.11,99.15,99.07,99.15,627400003.0
2007-08-10 07:47:00,99.15,99.23,99.15,99.17,1428399996.0
2007-08-10 07:48:00,99.17,99.21,99.17,99.18,1560300001.0
2007-08-10 07:49:00,99.18,99.19,99.13,99.14,634599998.0
2007-08-10 07:50:00,99.135,99.15,99.1,99.1,1473500004.0
2007-08-10 07:51:00,99.095,99.16,99.09,99.15,659200004.0
2007-08-10 07:52:00,99.15,99.2,99.12,99.2,1429099995.0
2007-08-10 07:53:00,99.19,99.25,99.18,99.21,1374199999.0
2007-08-10 07:54:00,99.21,99.23,99.17,99.18,1037800009.0
2007-08-10 07:55:00,99.18,99.24,99.16,99.22,1771200009.0
2007-08-10 07:56:00,99.22,99.24,99.18,99.21,993100000.0
2007-08-10 07:57:00,99.19,99.2,99.16,99.19,1351199997.0
2007-08-10 07:58:00,99.19,99.19,99.11,99.18,1558299999.0
2007-08-10 07:59:00,99.18,99.19,99.11,99.19,898799998.0
2007-08-10 08:00:00,99.19,99.19,99.15,99.15,915300000.0
2007-08-10 08:01:00,99.16,99.19,99.14,99.19,794400008.0
2007-08-10 08:02:00,99.19,99.19,99.13,99.15,634499997.0
2007-08-10 08:03:00,99.15,99.15,99.06,99.115,1162500003.0
2007-08-10 08:04:00,99.115,99.18,99.105,99.17,1142699992.0
2007-08-10 08:05:00,99.16,99.21,99.11,99.11,1315700005.0
2007-08-10 08:06:00,99.105,99.17,99.09,99.11,1419999993.0
2007-08-10 08:07:00,99.11,99.15,99.09,99.13,1399899998.0
2007-08-10 08:08:00,99.13,99.17,99.12,99.13,872200002.0
2007-08-10 08:09:00,99.13,99.16,99.13,99.13,1976500006.0
2007-08-10 08:10:00,99.14,99.15,99.12,99.13,719099992.0
2007-08-10 08:11:00,99.12,99.13,99.11,99.13,1164100006.0
2007-08-10 08:12:00,99.13,99.14,99.11,99.14,1855799985.0
2007-08-10 08:13:00,99.13,99.17,99.11,99.145,1414300001.0
2007-08-10 08:14:00,99.15,99.17,99.13,99.14,1650899994.0
2007-08-10 08:15:00,99.14,99.19,99.12,99.16,1867199991.0
2007-08-10 08:16:00,99.19,99.23,99.16,99.21,1867199991.0
2007-08-10 08:17:00,99.21,99.22,99.19,99.2,1867199991.0
2007-08-10 08:18:00,99.18,99.25,99.16,99.23,2130499984.0
2007-08-10 08:19:00,99.21,99.28,99.18,99.28,2130499984.0
2007-08-10 08:20:00,99.275,99.35,99.25,99.32,2130499984.0
2007-08-10 08:21:00,99.33,99.41,99.33,99.39,1089000001.0
2007-08-10 08:22:00,99.41,99.41,99.37,99.375,1089000001.0
2007-08-10 08:23:00,99.375,99.405,99.35,99.355,1355799987.0
2007-08-10 08:24:00,99.355,99.48,99.35,99.48,1783300001.0
2007-08-10 08:25:00,99.46,99.485,99.45,99.47,1642700004.0
2007-08-10 08:26:00,99.47,99.59,99.44,99.565,1914300001.0
2007-08-10 08:27:00,99.55,99.61,99.48,99.51,1689599999.0
2007-08-10 08:28:00,99.49,99.515,99.44,99.46,1689599999.0
2007-08-10 08:29:00,99.46,99.53,99.46,99.525,1897199994.0
2007-08-10 08:30:00,99.525,99.55,99.51,99.515,1437900000.0
2007-08-10 08:31:00,99.51,99.51,99.46,99.49,1432500001.0
2007-08-10 08:32:00,99.49,99.5,99.44,99.44,1936799971.0
2007-08-10 08:33:00,99.43,99.44,99.3,99.41,1646400009.0
2007-08-10 08:34:00,99.39,99.39,99.3,99.3,1646400009.0
2007-08-10 08:35:00,99.32,99.33,99.3,99.33,1646400009.0
2007-08-10 08:36:00,99.35,99.41,99.35,99.37,1646400009.0
2007-08-10 08:37:00,99.41,99.415,99.37,99.38,1646400009.0
2007-08-10 08:38:00,99.38,99.4,99.35,99.39,1960000015.0
2007-08-10 08:39:00,99.39,99.42,99.37,99.39,1114799992.0
2007-08-10 08:40:00,99.39,99.43,99.355,99.43,1657299994.0
2007-08-10 08:41:00,99.43,99.43,99.36,99.37,1283199998.0
2007-08-10 08:42:00,99.38,99.42,99.375,99.42,1283199998.0
2007-08-10 08:43:00,99.42,99.5,99.42,99.485,1923499999.0
2007-08-10 08:44:00,99.485,99.49,99.46,99.48,1010799998.0
2007-08-10 08:45:00,99.48,99.5,99.435,99.475,1067400000.0
2007-08-10 08:46:00,99.465,99.55,99.46,99.54,1616599999.0
2007-08-10 08:47:00,99.55,99.55,99.5,99.5,1618200005.0
2007-08-10 08:48:00,99.525,99.535,99.41,99.535,1618200005.0
2007-08-10 08:49:00,99.535,99.535,99.38,99.39,1214099995.0
2007-08-10 08:50:00,99.39,99.4,99.29,99.32,2113899983.0
2007-08-10 08:51:00,99.32,99.34,99.29,99.3,1787100000.0
2007-08-10 08:52:00,99.3,99.38,99.29,99.315,962900001.0
2007-08-10 08:53:00,99.315,99.335,99.28,99.28,1202299994.0
2007-08-10 08:54:00,99.285,99.31,99.25,99.295,1971999976.0
2007-08-10 08:55:00,99.29,99.32,99.29,99.305,1808599989.0
2007-08-10 08:56:00,99.29,99.32,99.25,99.315,1443099991.0
2007-08-10 08:57:00,99.315,99.35,99.31,99.335,1616000017.0
2007-08-10 08:58:00,99.33,99.33,99.23,99.28,1128800005.0
2007-08-10 08:59:00,99.28,99.315,99.26,99.295,737099997.0
2007-08-10 09:00:00,99.295,99.34,99.28,99.31,1405599991.0
2007-08-10 09:01:00,99.31,99.325,99.275,99.32,1156800006.0
2007-08-10 09:02:00,99.32,99.41,99.305,99.39,1023899992.0
2007-08-10 09:03:00,99.41,99.44,99.38,99.41,1993899985.0
2007-08-10 09:04:00,99.41,99.425,99.4,99.42,1183500005.0
2007-08-10 09:05:00,99.415,99.445,99.39,99.44,1944599987.0
2007-08-10 09:06:00,99.44,99.52,99.44,99.5,1776700003.0
2007-08-10 09:07:00,99.505,99.575,99.49,99.57,1170400003.0
2007-08-10 09:08:00,99.57,99.62,99.51,99.53,1761699988.0
2007-08-10 09:09:00,99.53,99.54,99.505,99.51,1761699988.0
2007-08-10 09:10:00,99.51,99.515,99.465,99.47,1770599990.0
2007-08-10 09:11:00,99.46,99.6,99.44,99.58,1660399991.0
2007-08-10 09:12:00,99.585,99.615,99.55,99.55,1660399991.0
2007-08-10 09:13:00,99.56,99.57,99.52,99.52,1895599995.0
2007-08-10 09:14:00,99.5,99.55,99.5,99.55,379399997.0
2007-08-10 09:15:00,99.55,99.55,99.48,99.49,379399997.0
2007-08-10 09:16:00,99.5,99.51,99.43,99.45,1332900010.0
2007-08-10 09:17:00,99.45,99.46,99.42,99.42,1521900025.0
2007-08-10 09:18:00,99.39,99.46,99.37,99.37,1878699998.0
2007-08-10 09:19:00,99.37,99.37,99.27,99.35,1878699998.0
2007-08-10 09:20:00,99.35,99.39,99.28,99.3,1982900008.0
2007-08-10 09:21:00,99.32,99.32,99.28,99.3,1982900008.0
2007-08-10 09:22:00,99.32,99.385,99.31,99.35,1982900008.0
2007-08-10 09:23:00,99.35,99.395,99.35,99.365,1712099998.0
2007-08-10 09:24:00,99.37,99.385,99.335,99.36,1098300003.0
2007-08-10 09:25:00,99.36,99.36,99.24,99.24,1598199978.0
2007-08-10 09:26:00,99.245,99.265,99.18,99.235,1900099997.0
2007-08-10 09:27:00,99.25,99.28,99.21,99.25,1082400000.0
2007-08-10 09:28:00,99.26,99.33,99.25,99.32,1082400000.0
2007-08-10 09:29:00,99.3,99.44,99.3,99.39,1082400000.0
2007-08-10 09:30:00,99.37,99.39,99.33,99.36,1082400000.0
2007-08-10 09:31:00,99.37,99.39,99.36,99.37,1082400000.0
2007-08-10 09:32:00,99.35,99.39,99.35,99.39,1082400000.0
2007-08-10 09:33:00,99.385,99.4,99.37,99.38,1082400000.0
2007-08-10 09:34:00,99.38,99.39,99.36,99.39,681799997.0
2007-08-10 09:35:00,99.38,99.39,99.36,99.37,2065200012.0
2007-08-10 09:36:00,99.38,99.39,99.36,99.39,1602899976.0
2007-08-10 09:37:00,99.36,99.37,99.35,99.35,1761299996.0
2007-08-10 09:38:00,99.34,99.37,99.34,99.35,1761299996.0
2007-08-10 09:39:00,99.35,99.39,99.32,99.36,1521300016.0
2007-08-10 09:40:00,99.36,99.385,99.35,99.36,1521300016.0
2007-08-10 09:41:00,99.36,99.39,99.32,99.37,939599995.0
2007-08-10 09:42:00,99.4,99.41,99.38,99.4,939599995.0
2007-08-10 09:43:00,99.4,99.44,99.39,99.425,1226600001.0
2007-08-10 09:44:00,99.425,99.44,99.4,99.44,978600007.0
2007-08-10 09:45:00,99.44,99.46,99.43,99.46,1044000005.0
2007-08-10 09:46:00,99.46,99.46,99.37,99.415,1776899998.0
2007-08-10 09:47:00,99.42,99.42,99.37,99.395,1374700002.0
2007-08-10 09:48:00,99.39,99.455,99.39,99.455,753200009.0
2007-08-10 09:49:00,99.455,99.56,99.44,99.53,1456500007.0
2007-08-10 09:50:00,99.53,99.53,99.47,99.49,1266299998.0
2007-08-10 09:51:00,99.49,99.57,99.48,99.57,1431899995.0
2007-08-10 09:52:00,99.56,99.65,99.54,99.595,1932200013.0
2007-08-10 09:53:00,99.6,99.67,99.59,99.66,2052600004.0
2007-08-10 09:54:00,99.68,99.71,99.61,99.62,1790999995.0
2007-08-10 09:55:00,99.64,99.66,99.62,99.64,1790999995.0
2007-08-10 09:56:00,99.64,99.685,99.63,99.68,1790999995.0
2007-08-10 09:57:00,99.69,99.72,99.675,99.705,1548799992.0
2007-08-10 09:58:00,99.7,99.72,99.68,99.68,515099997.0
2007-08-10 09:59:00,99.68,99.68,99.66,99.675,202600000.0
2007-08-10 10:00:00,99.675,99.675,99.63,99.63,589299996.0
2007-08-10 10:01:00,99.64,99.64,99.5,99.5,1183100004.0
2007-08-10 10:02:00,99.51,99.54,99.5,99.52,1183100004.0
2007-08-10 10:03:00,99.52,99.56,99.49,99.5,1721999993.0
2007-08-10 10:04:00,99.5,99.52,99.48,99.5,1305399989.0
2007-08-10 10:05:00,99.51,99.535,99.5,99.53,1531600001.0
2007-08-10 10:06:00,99.53,99.58,99.53,99.56,516800002.0
2007-08-10 10:07:00,99.56,99.57,99.53,99.545,1157199998.0
2007-08-10 10:08:00,99.545,99.55,99.53,99.54,1167599993.0
2007-08-10 10:09:00,99.55,99.55,99.53,99.54,466999989.0
2007-08-10 10:10:00,99.53,99.6,99.53,99.6,1120299991.0
2007-08-10 10:11:00,99.595,99.6,99.57,99.6,881199994.0
2007-08-10 10:12:00,99.6,99.61,99.57,99.595,601100001.0
2007-08-10 10:13:00,99.595,99.625,99.59,99.615,970399999.0
2007-08-10 10:14:00,99.615,99.645,99.605,99.61,685399999.0
2007-08-10 10:15:00,99.62,99.62,99.57,99.57,1124200001.0
2007-08-10 10:16:00,99.595,99.62,99.59,99.62,1124200001.0
2007-08-10 10:17:00,99.61,99.65,99.605,99.625,1778100006.0
2007-08-10 10:18:00,99.625,99.625,99.56,99.57,1200899992.0
2007-08-10 10:19:00,99.57,99.59,99.545,99.59,1754100013.0
2007-08-10 10:20:00,99.59,99.605,99.575,99.585,817399995.0
2007-08-10 10:21:00,99.585,99.585,99.49,99.5,1078200006.0
2007-08-10 10:22:00,99.5,99.505,99.49,99.5,1158899990.0
2007-08-10 10:23:00,99.5,99.54,99.5,99.52,1807299989.0
2007-08-10 10:24:00,99.52,99.53,99.5,99.51,1311100006.0
2007-08-10 10:25:00,99.51,99.52,99.49,99.51,1030699992.0
2007-08-10 10:26:00,99.51,99.535,99.485,99.51,870900000.0
2007-08-10 10:27:00,99.51,99.53,99.5,99.53,683299998.0
2007-08-10 10:28:00,99.53,99.55,99.51,99.535,1945800004.0
2007-08-10 10:29:00,99.54,99.55,99.515,99.55,1006599998.0
2007-08-10 10:30:00,99.55,99.58,99.54,99.55,1312699994.0
2007-08-10 10:31:00,99.53,99.57,99.53,99.55,1655399997.0
2007-08-10 10:32:00,99.55,99.55,99.52,99.55,997900002.0
2007-08-10 10:33:00,99.56,99.56,99.48,99.53,1652200002.0
2007-08-10 10:34:00,99.53,99.56,99.53,99.545,1095100002.0
2007-08-10 10:35:00,99.545,99.6,99.545,99.6,1991300001.0
2007-08-10 10:36:00,99.62,99.62,99.55,99.57,1225300001.0
2007-08-10 10:37:00,99.59,99.62,99.58,99.59,1225300001.0
2007-08-10 10:38:00,99.6,99.64,99.585,99.63,1718199992.0
2007-08-10 10:39:00,99.635,99.66,99.605,99.61,1598399997.0
2007-08-10 10:40:00,99.62,99.62,99.58,99.61,856399999.0
2007-08-10 10:41:00,99.61,99.65,99.6,99.65,592500000.0
2007-08-10 10:42:00,99.65,99.68,99.64,99.67,723599999.0
2007-08-10 10:43:00,99.67,99.67,99.66,99.67,1144000003.0
2007-08-10 10:44:00,99.66,99.67,99.65,99.66,314099998.0
2007-08-10 10:45:00,99.66,99.67,99.63,99.64,1090899995.0
2007-08-10 10:46:00,99.64,99.65,99.63,99.65,353800000.0
2007-08-10 10:47:00,99.65,99.665,99.65,99.65,845500008.0
2007-08-10 10:48:00,99.65,99.665,99.64,99.66,587400002.0
2007-08-10 10:49:00,99.66,99.67,99.65,99.665,518499998.0
2007-08-10 10:50:00,99.665,99.665,99.64,99.64,638900002.0
2007-08-10 10:51:00,99.64,99.65,99.63,99.64,486200006.0
2007-08-10 10:52:00,99.64,99.64,99.615,99.62,1590299999.0
2007-08-10 10:53:00,99.615,99.63,99.59,99.62,1706799988.0
2007-08-10 10:54:00,99.62,99.68,99.62,99.665,550899990.0
2007-08-10 10:55:00,99.67,99.67,99.64,99.64,935900000.0
2007-08-10 10:56:00,99.65,99.65,99.63,99.64,1406899994.0
2007-08-10 10:57:00,99.65,99.71,99.63,99.71,1565000001.0
2007-08-10 10:58:00,99.71,99.75,99.705,99.75,1559099999.0
2007-08-10 10:59:00,99.75,99.75,99.71,99.71,776899997.0
2007-08-10 11:00:00,99.71,99.71,99.68,99.71,1490099999.0
2007-08-10 11:01:00,99.71,99.75,99.7,99.74,1487899997.0
2007-08-10 11:02:00,99.73,99.76,99.72,99.755,1332499996.0
2007-08-10 11:03:00,99.76,99.77,99.73,99.75,1151999997.0
2007-08-10 11:04:00,99.745,99.76,99.71,99.72,1463599988.0
2007-08-10 11:05:00,99.71,99.72,99.69,99.7,930100001.0
2007-08-10 11:06:00,99.7,99.7,99.66,99.69,775599999.0
2007-08-10 11:07:00,99.69,99.71,99.69,99.71,553799999.0
2007-08-10 11:08:00,99.71,99.74,99.7,99.725,1558500002.0
2007-08-10 11:09:00,99.73,99.74,99.72,99.73,1178299986.0
2007-08-10 11:10:00,99.73,99.74,99.71,99.73,1112700004.0
2007-08-10 11:11:00,99.73,99.78,99.71,99.75,1193799996.0
2007-08-10 11:12:00,99.78,99.78,99.74,99.77,1193799996.0
2007-08-10 11:13:00,99.78,99.8,99.76,99.78,1012399997.0
2007-08-10 11:14:00,99.775,99.82,99.76,99.8,2080199999.0
2007-08-10 11:15:00,99.8,99.82,99.73,99.82,1019500005.0
2007-08-10 11:16:00,99.82,99.87,99.82,99.87,1019500005.0
2007-08-10 11:17:00,99.87,99.88,99.83,99.86,1068100006.0
2007-08-10 11:18:00,99.86,99.87,99.84,99.87,518700001.0
2007-08-10 11:19:00,99.87,99.92,99.85,99.9,1459599992.0
2007-08-10 11:20:00,99.9,99.9,99.86,99.88,1561799994.0
2007-08-10 11:21:00,99.88,99.91,99.87,99.875,1004399995.0
2007-08-10 11:22:00,99.88,99.89,99.83,99.83,1273999992.0
2007-08-10 11:23:00,99.8,99.82,99.78,99.8,611999999.0
2007-08-10 11:24:00,99.82,99.82,99.79,99.8,611999999.0
2007-08-10 11:25:00,99.8,99.84,99.79,99.815,1691899989.0
2007-08-10 11:26:00,99.82,99.82,99.82,99.82,1912100001.0
2007-08-10 11:27:00,99.82,99.85,99.81,99.84,1912100001.0
2007-08-10 11:28:00,99.84,99.86,99.82,99.85,1594399984.0
2007-08-10 11:29:00,99.85,99.89,99.85,99.87,1710200008.0
2007-08-10 11:30:00,99.87,99.9,99.87,99.895,1130300003.0
2007-08-10 11:31:00,99.895,99.9,99.865,99.88,823699997.0
2007-08-10 11:32:00,99.88,99.91,99.87,99.895,1778299985.0
2007-08-10 11:33:00,99.895,99.9,99.87,99.885,1198099978.0
2007-08-10 11:34:00,99.885,99.915,99.87,99.9,1607599987.0
2007-08-10 11:35:00,99.9,99.9,99.84,99.85,1333799983.0
2007-08-10 11:36:00,99.85,99.86,99.79,99.795,1049700002.0
2007-08-10 11:37:00,99.8,99.815,99.79,99.81,1218599998.0
2007-08-10 11:38:00,99.81,99.84,99.79,99.83,955399997.0
2007-08-10 11:39:00,99.84,99.865,99.82,99.825,851299995.0
2007-08-10 11:40:00,99.83,99.835,99.81,99.83,1250499989.0
2007-08-10 11:41:00,99.83,99.84,99.82,99.84,476399996.0
2007-08-10 11:42:00,99.84,99.86,99.835,99.84,556199999.0
2007-08-10 11:43:00,99.84,99.84,99.81,99.82,874699997.0
2007-08-10 11:44:00,99.82,99.85,99.81,99.81,1272000001.0
2007-08-10 11:45:00,99.81,99.81,99.78,99.79,904600001.0
2007-08-10 11:46:00,99.79,99.8,99.76,99.79,1726599984.0
2007-08-10 11:47:00,99.79,99.81,99.79,99.8,729899996.0
2007-08-10 11:48:00,99.8,99.86,99.8,99.845,1687100004.0
2007-08-10 11:49:00,99.845,99.85,99.805,99.83,1262899990.0
2007-08-10 11:50:00,99.83,99.83,99.78,99.78,1371799994.0
2007-08-10 11:51:00,99.78,99.8,99.76,99.76,1930800009.0
2007-08-10 11:52:00,99.77,99.78,99.745,99.75,1370199992.0
2007-08-10 11:53:00,99.75,99.8,99.75,99.78,1334000008.0
2007-08-10 11:54:00,99.78,99.79,99.77,99.78,1334000008.0
2007-08-10 11:55:00,99.79,99.79,99.76,99.78,799899994.0
2007-08-10 11:56:00,99.78,99.78,99.75,99.775,461900001.0
2007-08-10 11:57:00,99.775,99.78,99.745,99.77,1399600007.0
2007-08-10 11:58:00,99.75,99.78,99.74,99.75,873500001.0
2007-08-10 11:59:00,99.75,99.76,99.72,99.72,1000299999.0
2007-08-10 12:00:00,99.71,99.74,99.71,99.72,1352799997.0
2007-08-10 12:01:00,99.71,99.71,99.67,99.69,968099997.0
2007-08-10 12:02:00,99.69,99.71,99.68,99.705,1570499990.0
2007-08-10 12:03:00,99.7,99.715,99.65,99.715,1729799995.0
2007-08-10 12:04:00,99.715,99.73,99.68,99.72,1460299992.0
2007-08-10 12:05:00,99.73,99.73,99.66,99.69,785200002.0
2007-08-10 12:06:00,99.695,99.71,99.68,99.68,785200002.0
2007-08-10 12:07:00,99.68,99.69,99.67,99.68,721400000.0
2007-08-10 12:08:00,99.68,99.68,99.64,99.65,1301299996.0
2007-08-10 12:09:00,99.65,99.67,99.63,99.65,1393899999.0
2007-08-10 12:10:00,99.65,99.66,99.63,99.66,614599992.0
2007-08-10 12:11:00,99.66,99.68,99.65,99.67,1213399987.0
2007-08-10 12:12:00,99.67,99.68,99.65,99.66,1092599997.0
2007-08-10 12:13:00,99.655,99.73,99.65,99.695,1822500004.0
2007-08-10 12:14:00,99.69,99.7,99.67,99.69,828800002.0
2007-08-10 12:15:00,99.69,99.69,99.67,99.68,461899997.0
2007-08-10 12:16:00,99.67,99.68,99.64,99.66,1425799999.0
2007-08-10 12:17:00,99.66,99.66,99.63,99.63,792999994.0
2007-08-10 12:18:00,99.63,99.64,99.62,99.625,557299996.0
2007-08-10 12:19:00,99.625,99.64,99.6,99.605,1109700004.0
2007-08-10 12:20:00,99.61,99.61,99.55,99.55,727999995.0
2007-08-10 12:21:00,99.55,99.56,99.49,99.505,852499992.0
2007-08-10 12:22:00,99.48,99.48,99.39,99.39,2014799990.0
2007-08-10 12:23:00,99.37,99.41,99.37,99.41,2014799990.0
2007-08-10 12:24:00,99.43,99.5,99.41,99.46,2014799990.0
2007-08-10 12:25:00,99.47,99.48,99.435,99.48,2014799990.0
2007-08-10 12:26:00,99.47,99.54,99.44,99.53,1675400000.0
2007-08-10 12:27:00,99.53,99.55,99.51,99.53,1282600002.0
2007-08-10 12:28:00,99.55,99.58,99.5,99.57,1282600002.0
2007-08-10 12:29:00,99.57,99.59,99.56,99.59,1481399982.0
2007-08-10 12:30:00,99.59,99.63,99.59,99.6,1579699995.0
2007-08-10 12:31:00,99.61,99.62,99.57,99.62,486700000.0
2007-08-10 12:32:00,99.635,99.64,99.6,99.6,486700000.0
2007-08-10 12:33:00,99.6,99.68,99.595,99.67,1093700000.0
2007-08-10 12:34:00,99.66,99.695,99.65,99.69,938400001.0
2007-08-10 12:35:00,99.685,99.705,99.65,99.7,978399996.0
2007-08-10 12:36:00,99.7,99.7,99.64,99.65,1189500000.0
2007-08-10 12:37:00,99.67,99.69,99.65,99.675,782600000.0
2007-08-10 12:38:00,99.675,99.715,99.65,99.67,411600000.0
2007-08-10 12:39:00,99.67,99.71,99.66,99.71,607600000.0
2007-08-10 12:40:00,99.71,99.725,99.7,99.71,561300002.0
2007-08-10 12:41:00,99.71,99.71,99.64,99.64,648700000.0
2007-08-10 12:42:00,99.64,99.66,99.58,99.58,799000003.0
2007-08-10 12:43:00,99.59,99.6,99.575,99.595,950899992.0
2007-08-10 12:44:00,99.59,99.6,99.56,99.58,1056400003.0
2007-08-10 12:45:00,99.57,99.59,99.54,99.54,1031599997.0
2007-08-10 12:46:00,99.54,99.56,99.51,99.55,1615399989.0
2007-08-10 12:47:00,99.55,99.56,99.52,99.53,1587099983.0
2007-08-10 12:48:00,99.535,99.585,99.53,99.58,1009600000.0
2007-08-10 12:49:00,99.57,99.58,99.56,99.57,307099999.0
2007-08-10 12:50:00,99.57,99.57,99.51,99.51,1275500006.0
2007-08-10 12:51:00,99.51,99.51,99.46,99.49,1456899999.0
2007-08-10 12:52:00,99.49,99.53,99.49,99.51,2002699996.0
2007-08-10 12:53:00,99.5,99.515,99.445,99.455,965699992.0
2007-08-10 12:54:00,99.46,99.475,99.38,99.39,2047600000.0
2007-08-10 12:55:00,99.37,99.37,99.28,99.33,1234599990.0
2007-08-10 12:56:00,99.35,99.35,99.19,99.21,1234599990.0
2007-08-10 12:57:00,99.23,99.27,99.22,99.24,1234599990.0
2007-08-10 12:58:00,99.24,99.25,99.2,99.21,1706599993.0
2007-08-10 12:59:00,99.21,99.22,99.16,99.2,1612199997.0
2007-08-10 13:00:00,99.19,99.26,99.19,99.21,1872799980.0
2007-08-10 13:01:00,99.21,99.25,99.175,99.25,1872799980.0
2007-08-10 13:02:00,99.25,99.28,99.23,99.26,1619499990.0
2007-08-10 13:03:00,99.26,99.33,99.26,99.3,1756200001.0
2007-08-10 13:04:00,99.3,99.315,99.25,99.295,1770599993.0
2007-08-10 13:05:00,99.3,99.34,99.29,99.34,1598400007.0
2007-08-10 13:06:00,99.3,99.33,99.26,99.28,1075399998.0
2007-08-10 13:07:00,99.3,99.32,99.26,99.28,1075399998.0
2007-08-10 13:08:00,99.3,99.315,99.285,99.3,1075399998.0
2007-08-10 13:09:00,99.3,99.3,99.21,99.23,1112999993.0
2007-08-10 13:10:00,99.235,99.26,99.23,99.26,1112999993.0
2007-08-10 13:11:00,99.25,99.26,99.24,99.245,1084300000.0
2007-08-10 13:12:00,99.25,99.27,99.25,99.26,496200000.0
2007-08-10 13:13:00,99.27,99.27,99.25,99.25,646000003.0
2007-08-10 13:14:00,99.26,99.29,99.25,99.28,1060400000.0
2007-08-10 13:15:00,99.28,99.28,99.21,99.26,1358099996.0
2007-08-10 13:16:00,99.26,99.27,99.2,99.255,2092699991.0
2007-08-10 13:17:00,99.25,99.27,99.23,99.26,1238399997.0
2007-08-10 13:18:00,99.26,99.28,99.25,99.26,1291799988.0
2007-08-10 13:19:00,99.26,99.27,99.22,99.245,1812999997.0
2007-08-10 13:20:00,99.23,99.25,99.21,99.23,1419599999.0
2007-08-10 13:21:00,99.27,99.28,99.24,99.26,1419599999.0
2007-08-10 13:22:00,99.27,99.27,99.21,99.22,1496100000.0
2007-08-10 13:23:00,99.22,99.24,99.165,99.165,2098100001.0
2007-08-10 13:24:00,99.165,99.18,99.15,99.17,1482899988.0
2007-08-10 13:25:00,99.17,99.18,99.13,99.155,1508499996.0
2007-08-10 13:26:00,99.155,99.18,99.12,99.155,1866199966.0
2007-08-10 13:27:00,99.15,99.19,99.15,99.16,1224999999.0
2007-08-10 13:28:00,99.17,99.22,99.14,99.165,1578899995.0
2007-08-10 13:29:00,99.17,99.17,99.12,99.14,1220099988.0
2007-08-10 13:30:00,99.14,99.18,99.14,99.18,628400000.0
2007-08-10 13:31:00,99.18,99.18,99.105,99.15,1800599994.0
2007-08-10 13:32:00,99.15,99.16,99.1,99.16,1579599982.0
2007-08-10 13:33:00,99.15,99.225,99.15,99.225,1691099981.0
2007-08-10 13:34:00,99.22,99.255,99.185,99.22,1905899992.0
2007-08-10 13:35:00,99.22,99.265,99.21,99.265,882800001.0
2007-08-10 13:36:00,99.265,99.31,99.265,99.31,1823200009.0
2007-08-10 13:37:00,99.305,99.31,99.24,99.25,793099999.0
2007-08-10 13:38:00,99.25,99.29,99.25,99.27,742800000.0
2007-08-10 13:39:00,99.27,99.28,99.25,99.27,235800000.0
2007-08-10 13:40:00,99.265,99.285,99.255,99.285,583200000.0
2007-08-10 13:41:00,99.28,99.295,99.27,99.275,256200001.0
2007-08-10 13:42:00,99.275,99.275,99.26,99.265,273199999.0
2007-08-10 13:43:00,99.265,99.29,99.24,99.24,935399998.0
2007-08-10 13:44:00,99.24,99.25,99.2,99.22,1012099999.0
2007-08-10 13:45:00,99.21,99.24,99.2,99.23,1309000001.0
2007-08-10 13:46:00,99.21,99.25,99.21,99.23,945499995.0
2007-08-10 13:47:00,99.245,99.25,99.22,99.22,945499995.0
2007-08-10 13:48:00,99.22,99.23,99.2,99.22,1523699996.0
2007-08-10 13:49:00,99.22,99.22,99.185,99.2,1618599988.0
2007-08-10 13:50:00,99.2,99.2,99.14,99.14,1572099997.0
2007-08-10 13:51:00,99.145,99.15,99.12,99.125,1721199989.0
2007-08-10 13:52:00,99.13,99.13,99.1,99.11,1559899991.0
2007-08-10 13:53:00,99.08,99.1,99.03,99.03,2065200000.0
2007-08-10 13:54:00,99.04,99.04,98.95,99.0,2065200000.0
2007-08-10 13:55:00,99.0,99.07,99.0,99.03,1680399997.0
2007-08-10 13:56:00,99.05,99.05,99.0,99.0,1680399997.0
2007-08-10 13:57:00,98.98,98.98,98.89,98.91,1680399997.0
2007-08-10 13:58:00,98.89,98.89,98.82,98.83,1680399997.0
2007-08-10 13:59:00,98.87,98.87,98.71,98.71,1680399997.0
2007-08-10 14:00:00,98.66,98.68,98.62,98.64,1680399997.0
2007-08-10 14:01:00,98.55,98.55,98.5,98.53,1680399997.0
2007-08-10 14:02:00,98.56,98.62,98.53,98.62,1680399997.0
2007-08-10 14:03:00,98.61,98.69,98.61,98.62,1425700002.0
2007-08-10 14:04:00,98.62,98.65,98.575,98.59,1078599999.0
2007-08-10 14:05:00,98.55,98.64,98.55,98.64,1189199996.0
2007-08-10 14:06:00,98.63,98.68,98.6,98.675,1189199996.0
2007-08-10 14:07:00,98.66,98.75,98.64,98.66,1974499995.0
2007-08-10 14:08:00,98.68,98.71,98.64,98.69,1974499995.0
2007-08-10 14:09:00,98.71,98.775,98.71,98.745,1974499995.0
2007-08-10 14:10:00,98.745,98.82,98.745,98.815,1718399998.0
2007-08-10 14:11:00,98.78,98.96,98.78,98.94,1536599995.0
2007-08-10 14:12:00,98.96,98.98,98.89,98.94,1536599995.0
2007-08-10 14:13:00,98.94,98.95,98.88,98.89,1536599995.0
2007-08-10 14:14:00,98.89,98.905,98.87,98.88,439600000.0
2007-08-10 14:15:00,98.89,98.9,98.855,98.865,833899997.0
2007-08-10 14:16:00,98.865,98.91,98.86,98.87,1109699999.0
2007-08-10 14:17:00,98.86,99.0,98.85,98.98,1999199997.0
2007-08-10 14:18:00,99.0,99.05,99.0,99.05,1999199997.0
2007-08-10 14:19:00,99.05,99.13,99.04,99.09,1999199997.0
2007-08-10 14:20:00,99.09,99.11,99.03,99.04,1223400004.0
2007-08-10 14:21:00,99.03,99.04,98.98,98.99,1775600009.0
2007-08-10 14:22:00,98.99,99.06,98.98,99.02,713700001.0
2007-08-10 14:23:00,99.02,99.02,98.96,99.0,1956400006.0
2007-08-10 14:24:00,99.0,99.03,98.98,99.02,1365500002.0
2007-08-10 14:25:00,99.02,99.05,98.99,99.04,1571600009.0
2007-08-10 14:26:00,99.05,99.05,98.995,99.05,1393100007.0
2007-08-10 14:27:00,99.05,99.155,99.03,99.155,1136900005.0
2007-08-10 14:28:00,99.16,99.19,99.145,99.17,1019099998.0
2007-08-10 14:29:00,99.17,99.2,99.13,99.18,1435900001.0
2007-08-10 14:30:00,99.18,99.23,99.16,99.23,1679000014.0
2007-08-10 14:31:00,99.22,99.27,99.19,99.24,1679000014.0
2007-08-10 14:32:00,99.21,99.3,99.21,99.3,1826100002.0
2007-08-10 14:33:00,99.28,99.32,99.28,99.32,1826100002.0
2007-08-10 14:34:00,99.28,99.3,99.22,99.25,1826100002.0
2007-08-10 14:35:00,99.25,99.25,99.14,99.15,1457100002.0
2007-08-10 14:36:00,99.15,99.16,99.12,99.12,814599998.0
2007-08-10 14:37:00,99.12,99.12,99.07,99.07,1365300003.0
2007-08-10 14:38:00,99.1,99.1,98.99,99.01,1365300003.0
2007-08-10 14:39:00,99.01,99.03,98.985,98.985,1521200002.0
2007-08-10 14:40:00,98.99,99.05,98.99,99.05,1379199987.0
2007-08-10 14:41:00,99.05,99.18,99.05,99.18,1374300003.0
2007-08-10 14:42:00,99.19,99.2,99.165,99.18,734199998.0
2007-08-10 14:43:00,99.17,99.18,99.15,99.15,252400000.0
2007-08-10 14:44:00,99.15,99.18,99.13,99.14,467100004.0
2007-08-10 14:45:00,99.13,99.16,99.1,99.145,1872000024.0
2007-08-10 14:46:00,99.15,99.17,99.11,99.16,1483099995.0
2007-08-10 14:47:00,99.16,99.2,99.13,99.2,623600000.0
2007-08-10 14:48:00,99.2,99.22,99.16,99.19,959200002.0
2007-08-10 14:49:00,99.19,99.19,99.14,99.18,777800000.0
2007-08-10 14:50:00,99.18,99.24,99.18,99.23,643800000.0
2007-08-10 14:51:00,99.23,99.25,99.22,99.25,832700006.0
2007-08-10 14:52:00,99.25,99.25,99.215,99.23,500200000.0
2007-08-10 14:53:00,99.23,99.24,99.17,99.17,850900001.0
2007-08-10 14:54:00,99.2,99.2,99.15,99.16,872500000.0
2007-08-10 14:55:00,99.15,99.19,99.15,99.19,836300009.0
2007-08-10 14:56:00,99.18,99.19,99.14,99.17,870300013.0
2007-08-10 14:57:00,99.17,99.24,99.16,99.23,1096300017.0
2007-08-10 14:58:00,99.22,99.23,99.2,99.23,866100000.0
2007-08-10 14:59:00,99.24,99.28,99.18,99.26,1503400003.0
2007-08-10 15:00:00,99.26,99.29,99.195,99.22,711300000.0
2007-08-10 15:01:00,99.21,99.26,99.16,99.26,714799999.0
2007-08-10 15:02:00,99.26,99.26,99.18,99.19,982800002.0
2007-08-10 15:03:00,99.19,99.2,99.14,99.16,988500007.0
2007-08-10 15:04:00,99.16,99.16,99.1,99.12,1349800003.0
2007-08-10 15:05:00,99.125,99.17,99.125,99.16,791000001.0
2007-08-10 15:06:00,99.16,99.19,99.13,99.17,1564800007.0
2007-08-10 15:07:00,99.18,99.22,99.15,99.22,1121000006.0
2007-08-10 15:08:00,99.22,99.22,99.17,99.2,979999999.0
2007-08-10 15:09:00,99.2,99.23,99.2,99.2,881299999.0
2007-08-10 15:10:00,99.2,99.21,99.14,99.15,2010100006.0
2007-08-10 15:11:00,99.15,99.15,99.09,99.11,1148500009.0
2007-08-10 15:12:00,99.11,99.12,99.09,99.1,1433899999.0
2007-08-10 15:13:00,99.09,99.11,99.09,99.11,1301200006.0
2007-08-10 15:14:00,99.11,99.15,99.1,99.15,1526200001.0
2007-08-10 15:15:00,99.16,99.3,99.14,99.25,1738499999.0
2007-08-10 15:16:00,99.26,99.345,99.23,99.3,1738499999.0
2007-08-10 15:17:00,99.26,99.28,99.25,99.28,2024199970.0
2007-08-10 15:18:00,99.295,99.31,99.29,99.3,2024199970.0
2007-08-10 15:19:00,99.3,99.32,99.25,99.315,1928799996.0
2007-08-10 15:20:00,99.31,99.335,99.31,99.33,580499998.0
2007-08-10 15:21:00,99.33,99.41,99.32,99.37,1083899998.0
2007-08-10 15:22:00,99.39,99.53,99.39,99.53,2025999994.0
2007-08-10 15:23:00,99.55,99.68,99.53,99.68,2025999994.0
2007-08-10 15:24:00,99.69,99.71,99.62,99.62,2025999994.0
2007-08-10 15:25:00,99.61,99.61,99.51,99.51,2025999994.0
2007-08-10 15:26:00,99.5,99.51,99.39,99.43,2025999994.0
2007-08-10 15:27:00,99.42,99.43,99.38,99.425,2025999994.0
2007-08-10 15:28:00,99.43,99.43,99.38,99.415,1155500003.0
2007-08-10 15:29:00,99.415,99.44,99.4,99.44,602499998.0
2007-08-10 15:30:00,99.44,99.45,99.395,99.405,772599992.0
2007-08-10 15:31:00,99.405,99.46,99.36,99.44,1013600004.0
2007-08-10 15:32:00,99.44,99.44,99.37,99.39,1163599998.0
2007-08-10 15:33:00,99.385,99.4,99.34,99.38,1164900002.0
2007-08-10 15:34:00,99.4,99.46,99.39,99.39,1711900004.0
2007-08-10 15:35:00,99.38,99.405,99.35,99.37,724499998.0
2007-08-10 15:36:00,99.37,99.37,99.26,99.26,861500003.0
2007-08-10 15:37:00,99.26,99.32,99.24,99.27,1073600000.0
2007-08-10 15:38:00,99.26,99.27,99.195,99.22,1394500001.0
2007-08-10 15:39:00,99.22,99.22,99.14,99.18,1475899998.0
2007-08-10 15:40:00,99.19,99.21,99.14,99.15,1189400009.0
2007-08-10 15:41:00,99.15,99.15,99.09,99.1,1309500001.0
2007-08-10 15:42:00,99.11,99.16,99.06,99.16,1931000003.0
2007-08-10 15:43:00,99.15,99.17,99.14,99.16,1051099994.0
2007-08-10 15:44:00,99.16,99.19,99.13,99.13,1430099999.0
2007-08-10 15:45:00,99.13,99.14,99.09,99.14,1710999994.0
2007-08-10 15:46:00,99.14,99.26,99.14,99.19,2127099984.0
2007-08-10 15:47:00,99.19,99.21,99.15,99.19,2127099984.0
2007-08-10 15:48:00,99.195,99.22,99.185,99.21,1619099985.0
2007-08-10 15:49:00,99.2,99.21,99.17,99.21,1940900001.0
2007-08-10 15:50:00,99.19,99.23,99.19,99.19,1675399994.0
2007-08-10 15:51:00,99.21,99.25,99.19,99.23,1675399994.0
2007-08-10 15:52:00,99.23,99.35,99.23,99.35,1675399994.0
2007-08-10 15:53:00,99.35,99.415,99.35,99.385,1942699996.0
2007-08-10 15:54:00,99.37,99.39,99.33,99.39,1701199978.0
2007-08-10 15:55:00,99.39,99.43,99.36,99.42,1323499998.0
2007-08-10 15:56:00,99.42,99.44,99.37,99.37,1883500005.0
2007-08-10 15:57:00,99.39,99.48,99.37,99.48,1414700006.0
2007-08-10 15:58:00,99.46,99.55,99.44,99.55,1414700006.0
2007-08-10 15:59:00,99.55,99.58,99.38,99.39,1414700006.0
2007-08-10 16:00:00,99.39,99.41,99.35,99.39,1428200000.0
2007-08-10 16:01:00,99.39,99.42,99.37,99.37,1629299997.0
2007-08-10 16:02:00,99.385,99.46,99.38,99.4,1408099996.0
2007-08-10 16:03:00,99.4,99.47,99.39,99.42,1647499998.0
2007-08-10 16:04:00,99.43,99.43,99.37,99.37,1435099990.0
2007-08-10 16:05:00,99.37,99.37,99.34,99.35,1012399998.0
2007-08-10 16:06:00,99.35,99.36,99.32,99.33,584199997.0
2007-08-10 16:07:00,99.33,99.35,99.29,99.32,937899995.0
2007-08-10 16:08:00,99.32,99.33,99.24,99.28,1372799994.0
2007-08-10 16:09:00,99.29,99.33,99.25,99.32,1499799993.0
2007-08-10 16:10:00,99.32,99.36,99.29,99.36,1504299998.0
2007-08-10 16:11:00,99.35,99.39,99.35,99.36,1281599997.0
2007-08-10 16:12:00,99.36,99.41,99.35,99.37,1460700002.0
2007-08-10 16:13:00,99.37,99.4,99.37,99.39,740499993.0
2007-08-10 16:14:00,99.4,99.56,99.4,99.53,1053099990.0
2007-08-10 16:15:00,99.54,99.64,99.52,99.61,1366100008.0
2007-08-10 16:16:00,99.61,99.73,99.6,99.71,1936199994.0
2007-08-10 16:17:00,99.71,99.73,99.67,99.69,1873099984.0
2007-08-10 16:18:00,99.69,99.69,99.605,99.63,1644499992.0
2007-08-10 16:19:00,99.63,99.63,99.51,99.54,2004199989.0
2007-08-10 16:20:00,99.54,99.555,99.485,99.485,1074000000.0
2007-08-10 16:21:00,99.485,99.52,99.48,99.49,1285199998.0
2007-08-10 16:22:00,99.49,99.52,99.48,99.51,1681600018.0
2007-08-10 16:23:00,99.48,99.5,99.46,99.46,1511400000.0
2007-08-10 16:24:00,99.46,99.48,99.44,99.45,1511400000.0
2007-08-10 16:25:00,99.45,99.45,99.41,99.43,1145100000.0
2007-08-10 16:26:00,99.43,99.45,99.39,99.41,1883200008.0
2007-08-10 16:27:00,99.405,99.43,99.38,99.4,1321700002.0
2007-08-10 16:28:00,99.41,99.41,99.3,99.3,2089999958.0
2007-08-10 16:29:00,99.33,99.38,99.3,99.35,2089999958.0
2007-08-10 16:30:00,99.35,99.37,99.335,99.37,1651599976.0
2007-08-10 16:31:00,99.37,99.38,99.32,99.34,735699997.0
2007-08-10 16:32:00,99.34,99.35,99.3,99.34,1278399984.0
2007-08-10 16:33:00,99.33,99.34,99.28,99.32,562399999.0
2007-08-10 16:34:00,99.32,99.32,99.26,99.275,1022599995.0
2007-08-10 16:35:00,99.27,99.31,99.27,99.29,1481299992.0
2007-08-10 16:36:00,99.28,99.35,99.28,99.34,1581099999.0
2007-08-10 16:37:00,99.335,99.335,99.26,99.265,1704100011.0
2007-08-10 16:38:00,99.265,99.27,99.22,99.24,881699998.0
2007-08-10 16:39:00,99.21,99.25,99.21,99.24,384400001.0
2007-08-10 16:40:00,99.255,99.345,99.23,99.325,1067300003.0
2007-08-10 16:41:00,99.33,99.38,99.31,99.37,1331800003.0
2007-08-10 16:42:00,99.37,99.375,99.33,99.34,576800006.0
2007-08-10 16:43:00,99.34,99.36,99.33,99.36,418000000.0
2007-08-10 16:44:00,99.35,99.425,99.35,99.4,1243799994.0
2007-08-10 16:45:00,99.41,99.49,99.4,99.45,1662599996.0
2007-08-10 16:46:00,99.44,99.49,99.43,99.475,938500004.0
2007-08-10 16:47:00,99.475,99.475,99.4,99.41,720900000.0
2007-08-10 16:48:00,99.415,99.42,99.39,99.415,400600000.0
2007-08-10 16:49:00,99.415,99.415,99.36,99.38,749600014.0
2007-08-10 16:50:00,99.38,99.42,99.35,99.365,844100000.0
2007-08-10 16:51:00,99.36,99.38,99.31,99.355,1441799997.0
2007-08-10 16:52:00,99.355,99.37,99.315,99.33,973400015.0
2007-08-10 16:53:00,99.33,99.42,99.31,99.42,1487599996.0
2007-08-10 16:54:00,99.415,99.42,99.37,99.42,1167400002.0
2007-08-10 16:55:00,99.41,99.45,99.41,99.45,1206899996.0
2007-08-10 16:56:00,99.45,99.45,99.39,99.42,1056000002.0
2007-08-10 16:57:00,99.41,99.44,99.38,99.43,1320400000.0
2007-08-10 16:58:00,99.43,99.49,99.41,99.49,1070499999.0
2007-08-10 16:59:00,99.48,99.51,99.37,99.37,1580999998.0
2007-08-10 17:00:00,99.37,99.395,99.34,99.39,1089400003.0
2007-08-10 17:01:00,99.39,99.465,99.38,99.435,880500000.0
2007-08-10 17:02:00,99.435,99.51,99.42,99.51,1069700000.0
2007-08-10 17:03:00,99.51,99.63,99.51,99.62,1517199998.0
2007-08-10 17:04:00,99.62,99.625,99.56,99.58,1398499999.0
2007-08-10 17:05:00,99.55,99.66,99.55,99.66,1398699996.0
2007-08-10 17:06:00,99.68,99.8,99.68,99.73,1398699996.0
2007-08-10 17:07:00,99.71,99.73,99.58,99.6,1398699996.0
2007-08-10 17:08:00,99.585,99.6,99.515,99.52,1398699996.0
2007-08-10 17:09:00,99.52,99.53,99.48,99.49,1883800005.0
2007-08-10 17:10:00,99.475,99.5,99.465,99.47,1070299992.0
2007-08-10 17:11:00,99.47,99.5,99.44,99.5,1711599989.0
2007-08-10 17:12:00,99.505,99.55,99.505,99.545,1247799996.0
2007-08-10 17:13:00,99.55,99.55,99.48,99.52,1803299990.0
2007-08-10 17:14:00,99.52,99.56,99.5,99.55,1072099997.0
2007-08-10 17:15:00,99.55,99.67,99.53,99.615,2090799997.0
2007-08-10 17:16:00,99.62,99.68,99.62,99.665,1727600002.0
2007-08-10 17:17:00,99.665,99.7,99.58,99.59,1530699985.0
2007-08-10 17:18:00,99.58,99.68,99.58,99.6,1076900004.0
2007-08-10 17:19:00,99.6,99.6,99.55,99.56,1076900004.0
2007-08-10 17:20:00,99.56,99.625,99.56,99.57,428600005.0
2007-08-10 17:21:00,99.58,99.58,99.54,99.55,489799996.0
2007-08-10 17:22:00,99.56,99.58,99.55,99.57,162700000.0
2007-08-10 17:23:00,99.57,99.57,99.51,99.53,834300002.0
2007-08-10 17:24:00,99.53,99.54,99.49,99.535,676800001.0
2007-08-10 17:25:00,99.535,99.54,99.48,99.51,1690300007.0
2007-08-10 17:26:00,99.51,99.55,99.5,99.54,801600004.0
2007-08-10 17:27:00,99.54,99.55,99.49,99.52,771399996.0
2007-08-10 17:28:00,99.52,99.54,99.505,99.53,437599999.0
2007-08-10 17:29:00,99.52,99.54,99.5,99.53,1401299985.0
2007-08-10 17:30:00,99.53,99.53,99.48,99.49,798699997.0
2007-08-10 17:31:00,99.485,99.5,99.48,99.485,1101200000.0
2007-08-10 17:32:00,99.48,99.485,99.42,99.45,1035700000.0
2007-08-10 17:33:00,99.45,99.495,99.44,99.485,947299999.0
2007-08-10 17:34:00,99.48,99.52,99.475,99.505,392800000.0
2007-08-10 17:35:00,99.505,99.505,99.41,99.44,364900001.0
2007-08-10 17:36:00,99.42,99.435,99.38,99.435,630799998.0
2007-08-10 17:37:00,99.435,99.44,99.41,99.42,920999999.0
2007-08-10 17:38:00,99.42,99.44,99.42,99.42,483800000.0
2007-08-10 17:39:00,99.42,99.43,99.39,99.42,748799999.0
2007-08-10 17:40:00,99.42,99.46,99.41,99.445,759900001.0
2007-08-10 17:41:00,99.44,99.45,99.39,99.425,729399999.0
2007-08-10 17:42:00,99.42,99.46,99.41,99.46,1155800002.0
2007-08-10 17:43:00,99.455,99.46,99.39,99.4,1242100002.0
2007-08-10 17:44:00,99.4,99.46,99.39,99.44,1153299996.0
2007-08-10 17:45:00,99.44,99.45,99.36,99.39,1153200005.0
2007-08-10 17:46:00,99.39,99.41,99.38,99.41,392200000.0
2007-08-10 17:47:00,99.41,99.42,99.38,99.42,460600000.0
2007-08-10 17:48:00,99.42,99.425,99.4,99.415,308200001.0
2007-08-10 17:49:00,99.415,99.415,99.36,99.39,687400000.0
2007-08-10 17:50:00,99.39,99.42,99.38,99.41,345900000.0
2007-08-10 17:51:00,99.41,99.445,99.4,99.415,270400000.0
2007-08-10 17:52:00,99.41,99.44,99.41,99.42,290100000.0
2007-08-10 17:53:00,99.41,99.42,99.39,99.395,166900001.0
2007-08-10 17:54:00,99.395,99.415,99.37,99.415,177200000.0
2007-08-10 17:55:00,99.415,99.425,99.41,99.415,113000000.0
2007-08-10 17:56:00,99.415,99.47,99.405,99.47,353900000.0
2007-08-10 17:57:00,99.47,99.57,99.47,99.57,1301299992.0
2007-08-10 17:58:00,99.57,99.69,99.55,99.66,1801299996.0
2007-08-10 17:59:00,99.67,99.755,99.67,99.755,1801299996.0
2007-08-10 18:00:00,99.76,99.77,99.71,99.72,1067100002.0
2007-08-10 18:01:00,99.715,99.715,99.665,99.665,753300000.0
2007-08-10 18:02:00,99.665,99.675,99.58,99.58,873800000.0
2007-08-10 18:03:00,99.57,99.63,99.545,99.62,1068599999.0
2007-08-10 18:04:00,99.6,99.64,99.59,99.62,894599996.0
2007-08-10 18:05:00,99.64,99.67,99.64,99.65,485800000.0
2007-08-10 18:06:00,99.655,99.82,99.655,99.81,1115499998.0
2007-08-10 18:07:00,99.81,99.895,99.8,99.89,1351200001.0
2007-08-10 18:08:00,99.895,99.905,99.85,99.895,2018400002.0
2007-08-10 18:09:00,99.895,99.9,99.86,99.88,1126200001.0
2007-08-10 18:10:00,99.88,99.91,99.75,99.76,1835000001.0
2007-08-10 18:11:00,99.755,99.76,99.69,99.71,1037399995.0
2007-08-10 18:12:00,99.72,99.945,99.69,99.885,1880300010.0
2007-08-10 18:13:00,99.87,99.89,99.82,99.85,1215699995.0
2007-08-10 18:14:00,99.83,99.93,99.82,99.89,1215699995.0
2007-08-10 18:15:00,99.88,99.9,99.85,99.88,1215699995.0
2007-08-10 18:16:00,99.86,100.135,99.86,100.065,2098000004.0
2007-08-10 18:17:00,100.065,100.11,100.02,100.11,1371500000.0
2007-08-10 18:18:00,100.1,100.16,100.08,100.16,1480000000.0
2007-08-10 18:19:00,100.16,100.3,100.155,100.255,1480000000.0
2007-08-10 18:20:00,100.255,100.285,100.22,100.24,1798300003.0
2007-08-10 18:21:00,100.235,100.33,100.23,100.32,1774700001.0
2007-08-10 18:22:00,100.3,100.37,100.3,100.33,1812900001.0
2007-08-10 18:23:00,100.34,100.37,100.28,100.35,1812900001.0
2007-08-10 18:24:00,100.35,100.51,100.33,100.5,1809100003.0
2007-08-10 18:25:00,100.505,100.58,100.49,100.55,1516900000.0
2007-08-10 18:26:00,100.56,100.57,100.44,100.44,1356900001.0
2007-08-10 18:27:00,100.41,100.41,100.25,100.26,1827099998.0
2007-08-10 18:28:00,100.25,100.29,100.18,100.22,1827099998.0
2007-08-10 18:29:00,100.22,100.25,100.16,100.185,1648300002.0
2007-08-10 18:30:00,100.19,100.3,100.185,100.28,1424800000.0
2007-08-10 18:31:00,100.28,100.3,100.245,100.25,729899999.0
2007-08-10 18:32:00,100.24,100.25,100.15,100.17,1145700003.0
2007-08-10 18:33:00,100.17,100.2,100.06,100.09,1169200000.0
2007-08-10 18:34:00,100.09,100.09,99.94,100.04,1139200003.0
2007-08-10 18:35:00,100.05,100.07,99.99,100.01,1456300000.0
2007-08-10 18:36:00,100.01,100.04,99.99,100.02,1331800000.0
2007-08-10 18:37:00,100.015,100.04,100.0,100.01,836500001.0
2007-08-10 18:38:00,100.0,100.01,99.97,100.0,1199300002.0
2007-08-10 18:39:00,100.0,100.06,99.99,100.05,1248100003.0
2007-08-10 18:40:00,100.04,100.065,100.02,100.065,1256100005.0
2007-08-10 18:41:00,100.065,100.07,100.01,100.03,783900002.0
2007-08-10 18:42:00,100.02,100.04,100.02,100.03,321700000.0
2007-08-10 18:43:00,100.03,100.03,99.96,100.0,884800000.0
2007-08-10 18:44:00,100.0,100.01,99.96,100.01,738799997.0
2007-08-10 18:45:00,100.01,100.03,100.0,100.02,336100000.0
2007-08-10 18:46:00,100.02,100.04,99.98,100.0,713600000.0
2007-08-10 18:47:00,100.0,100.01,99.985,99.995,743600000.0
2007-08-10 18:48:00,99.99,99.99,99.96,99.97,565800000.0
2007-08-10 18:49:00,99.97,99.98,99.94,99.97,721900000.0
2007-08-10 18:50:00,99.97,99.98,99.94,99.96,862000000.0
2007-08-10 18:51:00,99.96,99.98,99.94,99.97,530200000.0
2007-08-10 18:52:00,99.97,99.97,99.93,99.95,753800000.0
2007-08-10 18:53:00,99.94,99.96,99.94,99.95,491900002.0
2007-08-10 18:54:00,99.95,99.96,99.93,99.96,329200001.0
2007-08-10 18:55:00,99.95,99.96,99.94,99.94,394400001.0
2007-08-10 18:56:00,99.94,99.94,99.88,99.9,1537200002.0
2007-08-10 18:57:00,99.9,99.9,99.83,99.85,1282799992.0
2007-08-10 18:58:00,99.86,99.89,99.83,99.85,1121100006.0
2007-08-10 18:59:00,99.85,99.92,99.85,99.92,777600001.0
2007-08-10 19:00:00,99.92,99.95,99.9,99.95,976000001.0
2007-08-10 19:01:00,99.94,99.96,99.92,99.94,429600000.0
2007-08-10 19:02:00,99.94,99.95,99.925,99.93,302400000.0
2007-08-10 19:03:00,99.93,99.96,99.92,99.95,737600005.0
2007-08-10 19:04:00,99.95,99.95,99.92,99.94,609400001.0
2007-08-10 19:05:00,99.94,99.99,99.94,99.99,621799997.0
2007-08-10 19:06:00,99.99,100.02,99.98,99.98,924299997.0
2007-08-10 19:07:00,99.98,100.03,99.97,100.0,907200003.0
2007-08-10 19:08:00,100.0,100.01,99.99,100.01,326400002.0
2007-08-10 19:09:00,100.0,100.01,99.975,100.0,569800000.0
2007-08-10 19:10:00,100.0,100.14,100.0,100.09,1337700000.0
2007-08-10 19:11:00,100.09,100.09,100.015,100.08,1240900005.0
2007-08-10 19:12:00,100.075,100.11,100.07,100.075,473100000.0
2007-08-10 19:13:00,100.07,100.07,100.055,100.06,411600001.0
2007-08-10 19:14:00,100.06,100.06,100.01,100.02,679000000.0
2007-08-10 19:15:00,100.02,100.04,100.01,100.035,470500000.0
2007-08-10 19:16:00,100.03,100.06,100.005,100.055,734400005.0
2007-08-10 19:17:00,100.05,100.08,100.02,100.07,869899996.0
2007-08-10 19:18:00,100.07,100.11,100.03,100.1,638099999.0
2007-08-10 19:19:00,100.1,100.11,100.04,100.11,527400002.0
2007-08-10 19:20:00,100.11,100.19,100.1,100.17,502900000.0
2007-08-10 19:21:00,100.17,100.19,100.13,100.185,694800000.0
2007-08-10 19:22:00,100.18,100.22,100.18,100.215,619000000.0
2007-08-10 19:23:00,100.215,100.22,100.17,100.19,334699998.0
2007-08-10 19:24:00,100.19,100.2,100.155,100.16,481400000.0
2007-08-10 19:25:00,100.16,100.18,100.155,100.17,338400002.0
2007-08-10 19:26:00,100.17,100.19,100.14,100.16,333900000.0
2007-08-10 19:27:00,100.16,100.17,100.12,100.12,712300001.0
2007-08-10 19:28:00,100.13,100.14,100.105,100.105,328000000.0
2007-08-10 19:29:00,100.12,100.12,99.995,100.02,1016800001.0
2007-08-10 19:30:00,100.03,100.04,99.99,100.01,327500000.0
2007-08-10 19:31:00,100.0,100.01,99.98,99.99,352200001.0
2007-08-10 19:32:00,99.99,99.99,99.96,99.965,300800000.0
2007-08-10 19:33:00,99.97,99.97,99.915,99.93,346600000.0
2007-08-10 19:34:00,99.925,99.945,99.9,99.915,448800000.0
2007-08-10 19:35:00,99.92,100.0,99.905,99.97,525100001.0
2007-08-10 19:36:00,99.975,100.005,99.93,99.95,661500000.0
2007-08-10 19:37:00,99.955,100.01,99.955,99.985,810799998.0
2007-08-10 19:38:00,100.0,100.0,99.925,99.935,533500000.0
2007-08-10 19:39:00,99.92,99.95,99.88,99.92,799200001.0
2007-08-10 19:40:00,99.92,99.93,99.895,99.91,510399999.0
2007-08-10 19:41:00,99.895,99.91,99.85,99.9,768200000.0
2007-08-10 19:42:00,99.895,99.91,99.89,99.91,309600000.0
2007-08-10 19:43:00,99.915,99.92,99.89,99.9,464300000.0
2007-08-10 19:44:00,99.9,99.91,99.9,99.91,128100000.0
2007-08-10 19:45:00,99.91,99.92,99.89,99.91,219800000.0
2007-08-10 19:46:00,99.9,99.9,99.84,99.855,407200000.0
2007-08-10 19:47:00,99.86,99.86,99.77,99.8,1056500004.0
2007-08-10 19:48:00,99.815,99.815,99.75,99.76,1555500005.0
2007-08-10 19:49:00,99.75,99.795,99.75,99.765,1405099997.0
2007-08-10 19:50:00,99.765,99.79,99.75,99.79,596300000.0
2007-08-10 19:51:00,99.77,99.8,99.75,99.77,632800001.0
2007-08-10 19:52:00,99.79,99.81,99.76,99.78,745800001.0
2007-08-10 19:53:00,99.78,99.81,99.76,99.81,295400000.0
2007-08-10 19:54:00,99.81,99.82,99.77,99.79,664300003.0
2007-08-10 19:55:00,99.8,99.82,99.785,99.8,822200001.0
2007-08-10 19:56:00,99.8,99.81,99.77,99.8,238000000.0
2007-08-10 19:57:00,99.8,99.81,99.77,99.79,236300000.0
2007-08-10 19:58:00,99.79,99.82,99.77,99.8,830400000.0
2007-08-10 19:59:00,99.8,99.85,99.8,99.8,400800000.0
2007-08-10 20:00:00,99.8,99.93,99.795,99.91,1326500000.0
2007-08-10 20:01:00,99.91,99.93,99.895,99.895,327300000.0
2007-08-10 20:02:00,99.895,99.91,99.85,99.885,478100001.0
2007-08-10 20:03:00,99.9,99.91,99.88,99.9,436800002.0
2007-08-10 20:04:00,99.9,99.92,99.89,99.91,568899995.0
2007-08-10 20:05:00,99.905,99.92,99.89,99.9,283800001.0
2007-08-10 20:06:00,99.92,99.95,99.89,99.925,157400000.0
2007-08-10 20:07:00,99.925,99.93,99.905,99.925,267300000.0
2007-08-10 20:08:00,99.92,99.98,99.92,99.975,621900002.0
2007-08-10 20:09:00,99.98,99.995,99.9,99.94,545899999.0
2007-08-10 20:10:00,99.94,99.945,99.91,99.92,335200000.0
2007-08-10 20:11:00,99.92,99.94,99.885,99.91,682200000.0
2007-08-10 20:12:00,99.91,99.94,99.89,99.92,413800000.0
2007-08-10 20:13:00,99.92,99.94,99.89,99.92,362700000.0
2007-08-10 20:14:00,99.93,99.94,99.89,99.92,513899999.0
2007-08-10 20:15:00,99.92,99.95,99.89,99.95,1054599999.0
2007-08-10 20:16:00,99.95,99.99,99.95,99.96,745799999.0
2007-08-10 20:17:00,99.96,99.98,99.92,99.945,400800002.0
2007-08-10 20:18:00,99.945,99.99,99.93,99.99,259200000.0
2007-08-10 20:19:00,99.975,99.99,99.97,99.99,143099999.0
2007-08-10 20:20:00,99.99,100.0,99.98,100.0,274400000.0
2007-08-10 20:21:00,100.0,100.07,99.995,100.03,731900001.0
2007-08-10 20:22:00,100.025,100.03,99.98,99.99,583899996.0
2007-08-10 20:23:00,100.0,100.01,99.97,100.0,416599998.0
2007-08-10 20:24:00,100.0,100.005,99.97,99.985,563400001.0
2007-08-10 20:25:00,99.96,99.99,99.96,99.99,246600003.0
2007-08-10 20:26:00,99.99,100.03,99.985,99.995,603600001.0
2007-08-10 20:27:00,99.99,100.01,99.96,99.98,447600004.0
2007-08-10 20:28:00,99.98,99.99,99.94,99.95,418099999.0
2007-08-10 20:29:00,99.96,99.97,99.93,99.94,373700000.0
2007-08-10 20:30:00,99.94,99.94,99.9,99.92,770300000.0
2007-08-10 20:31:00,99.91,99.92,99.86,99.9,747899997.0
2007-08-10 20:32:00,99.885,99.94,99.88,99.89,695099999.0
2007-08-10 20:33:00,99.895,99.9,99.87,99.9,184999999.0
2007-08-10 20:34:00,99.9,99.9,99.87,99.88,501700000.0
2007-08-10 20:35:00,99.88,99.88,99.855,99.87,300700000.0
2007-08-10 20:36:00,99.87,99.89,99.83,99.89,287499996.0
2007-08-10 20:37:00,99.89,99.9,99.86,99.87,305200000.0
2007-08-10 20:38:00,99.87,99.89,99.865,99.88,535100001.0
2007-08-10 20:39:00,99.88,99.89,99.86,99.88,645000000.0
2007-08-10 20:40:00,99.88,99.91,99.835,99.91,721500000.0
2007-08-10 20:41:00,99.91,99.95,99.89,99.94,576300000.0
2007-08-10 20:42:00,99.94,99.94,99.89,99.895,490200000.0
2007-08-10 20:43:00,99.89,99.91,99.87,99.89,555400000.0
2007-08-10 20:44:00,99.89,99.92,99.89,99.92,159099999.0
2007-08-10 20:45:00,99.92,99.92,99.89,99.905,174499999.0
2007-08-10 20:46:00,99.9,99.92,99.895,99.92,554300001.0
2007-08-10 20:47:00,99.92,99.96,99.92,99.945,629700000.0
2007-08-10 20:48:00,99.945,99.95,99.92,99.935,983500001.0
2007-08-10 20:49:00,99.935,99.95,99.92,99.925,933500007.0
2007-08-10 20:50:00,99.93,99.94,99.92,99.935,551900006.0
2007-08-10 20:51:00,99.93,99.935,99.89,99.92,534000001.0
2007-08-10 20:52:00,99.915,99.92,99.89,99.91,494800000.0
2007-08-10 20:53:00,99.915,99.935,99.915,99.93,256100000.0
2007-08-10 20:54:00,99.93,99.94,99.89,99.895,1206800000.0
2007-08-10 20:55:00,99.895,99.915,99.87,99.895,1434499998.0
2007-08-10 20:56:00,99.88,99.905,99.84,99.86,1390199997.0
2007-08-10 20:57:00,99.86,99.92,99.86,99.91,1068400003.0
2007-08-10 20:58:00,99.91,99.92,99.885,99.9,621300001.0
2007-08-10 20:59:00,99.905,99.91,99.74,99.84,1234600002.0
2007-08-10 21:00:00,99.84,99.92,99.83,99.845,1417499997.0
2007-08-10 21:01:00,99.85,99.855,99.81,99.81,380300000.0
2007-08-10 21:02:00,99.83,99.83,99.79,99.81,260300000.0
2007-08-10 21:03:00,99.81,99.815,99.78,99.81,310300000.0
2007-08-10 21:04:00,99.81,99.82,99.78,99.8,349999998.0
2007-08-10 21:05:00,99.78,99.805,99.77,99.8,358200000.0
2007-08-10 21:06:00,99.8,99.89,99.76,99.89,1792899990.0
2007-08-10 21:07:00,99.87,99.91,99.84,99.88,1535499998.0
2007-08-10 21:08:00,99.88,99.9,99.86,99.88,816600000.0
2007-08-10 21:09:00,99.88,99.94,99.87,99.91,1371800001.0
2007-08-10 21:10:00,99.9,99.9,99.84,99.89,1073100001.0
2007-08-10 21:11:00,99.9,99.91,99.87,99.89,688900002.0
2007-08-10 21:12:00,99.89,99.89,99.84,99.86,885399997.0
2007-08-10 21:13:00,99.86,99.885,99.85,99.87,455000002.0
2007-08-10 21:14:00,99.88,99.955,99.88,99.925,745899997.0
2007-08-10 21:15:00,99.93,99.98,99.92,99.97,549600000.0
2007-08-10 21:16:00,99.965,100.015,99.92,99.96,1302900000.0
2007-08-10 21:17:00,99.96,99.97,99.91,99.955,783400001.0
2007-08-10 21:18:00,99.94,99.97,99.93,99.96,760900010.0
2007-08-10 21:19:00,99.97,99.97,99.87,99.88,1295699997.0
2007-08-10 21:20:00,99.875,99.925,99.87,99.92,441300000.0
2007-08-10 21:21:00,99.91,99.95,99.91,99.94,570300000.0
2007-08-10 21:22:00,99.94,99.97,99.93,99.94,591500000.0
2007-08-10 21:23:00,99.94,99.97,99.91,99.965,1428800001.0
2007-08-10 21:24:00,99.94,99.96,99.91,99.93,928799999.0
2007-08-10 21:25:00,99.93,99.955,99.91,99.95,549300002.0
2007-08-10 21:26:00,99.95,99.96,99.9,99.91,770100000.0
2007-08-10 21:27:00,99.91,99.98,99.89,99.98,665800000.0
2007-08-10 21:28:00,99.98,100.06,99.955,100.06,1693500015.0
2007-08-10 21:29:00,100.055,100.11,100.04,100.075,1661999997.0
2007-08-10 21:30:00,100.06,100.1,100.05,100.07,1017700006.0
2007-08-10 21:31:00,100.075,100.135,100.05,100.135,944699999.0
2007-08-10 21:32:00,100.14,100.16,100.12,100.15,711700000.0
2007-08-10 21:33:00,100.155,100.185,100.11,100.13,979400003.0
2007-08-10 21:34:00,100.12,100.16,100.06,100.13,1337200001.0
2007-08-10 21:35:00,100.13,100.14,100.08,100.09,1220500000.0
2007-08-10 21:36:00,100.09,100.165,100.09,100.165,552799999.0
2007-08-10 21:37:00,100.165,100.19,100.11,100.165,1025099997.0
2007-08-10 21:38:00,100.17,100.17,100.07,100.09,1631500000.0
2007-08-10 21:39:00,100.09,100.1,100.06,100.08,711900001.0
2007-08-10 21:40:00,100.08,100.11,100.05,100.09,972800000.0
2007-08-10 21:41:00,100.09,100.135,100.09,100.095,783700002.0
2007-08-10 21:42:00,100.095,100.14,100.09,100.12,1547900003.0
2007-08-10 21:43:00,100.13,100.13,100.1,100.125,400600000.0
2007-08-10 21:44:00,100.13,100.13,100.07,100.09,360800000.0
2007-08-10 21:45:00,100.1,100.1,100.05,100.095,828300003.0
2007-08-10 21:46:00,100.095,100.15,100.08,100.125,809900000.0
2007-08-10 21:47:00,100.125,100.13,100.075,100.08,568599995.0
2007-08-10 21:48:00,100.09,100.09,100.05,100.07,669699996.0
2007-08-10 21:49:00,100.06,100.07,100.04,100.06,712499996.0
2007-08-10 21:50:00,100.07,100.08,100.03,100.05,743700001.0
2007-08-10 21:51:00,100.055,100.07,100.03,100.05,239999999.0
2007-08-10 21:52:00,100.07,100.08,100.05,100.08,135600000.0
2007-08-10 21:53:00,100.08,100.09,100.03,100.04,385299998.0
2007-08-10 21:54:00,100.04,100.115,100.04,100.09,614400001.0
2007-08-10 21:55:00,100.11,100.12,100.11,100.115,190500000.0
2007-08-10 21:56:00,100.115,100.175,100.115,100.13,704300000.0
2007-08-10 21:57:00,100.14,100.185,100.07,100.14,1201699997.0
2007-08-10 21:58:00,100.15,100.16,100.07,100.11,1381900000.0
2007-08-10 21:59:00,100.11,100.145,100.08,100.14,1208799998.0
2007-08-10 22:00:00,100.14,100.165,100.11,100.125,959600003.0
2007-08-10 22:01:00,100.125,100.15,100.08,100.115,648100000.0
2007-08-10 22:02:00,100.115,100.18,100.1,100.175,488900000.0
2007-08-10 22:03:00,100.18,100.185,100.16,100.185,262199998.0
2007-08-10 22:04:00,100.17,100.185,100.14,100.16,357599999.0
2007-08-10 22:05:00,100.17,100.17,100.15,100.165,495000000.0
2007-08-10 22:06:00,100.16,100.165,100.13,100.13,323800000.0
2007-08-10 22:07:00,100.13,100.155,100.13,100.14,243299997.0
2007-08-10 22:08:00,100.15,100.17,100.11,100.13,269099999.0
2007-08-10 22:09:00,100.13,100.14,100.12,100.13,188400000.0
2007-08-10 22:10:00,100.135,100.135,100.11,100.115,164500000.0
2007-08-10 22:11:00,100.11,100.11,100.04,100.065,253300000.0
2007-08-10 22:12:00,100.065,100.085,100.06,100.085,75900000.0
2007-08-10 22:13:00,100.08,100.1,100.06,100.07,285799996.0
2007-08-10 22:14:00,100.07,100.095,100.06,100.085,267500000.0
2007-08-10 22:15:00,100.085,100.09,100.065,100.065,132000000.0
2007-08-10 22:16:00,100.07,100.075,100.065,100.07,185400000.0
2007-08-10 22:17:00,100.07,100.07,100.0,100.01,277400000.0
2007-08-10 22:18:00,100.01,100.02,100.0,100.015,134399999.0
2007-08-10 22:19:00,100.02,100.025,100.02,100.025,52800000.0
2007-08-10 22:20:00,100.03,100.04,100.03,100.03,103900000.0
2007-08-10 22:21:00,100.035,100.05,100.03,100.045,174200000.0
2007-08-10 22:22:00,100.045,100.06,100.02,100.06,369200000.0
2007-08-10 22:23:00,100.05,100.05,100.02,100.035,532499999.0
2007-08-10 22:24:00,100.035,100.035,100.035,100.035,24000000.0
2007-08-10 22:25:00,100.03,100.085,100.02,100.08,489200000.0
2007-08-10 22:26:00,100.08,100.1,100.07,100.075,302700000.0
2007-08-10 22:27:00,100.07,100.085,100.06,100.07,275600000.0
2007-08-10 22:28:00,100.07,100.07,100.045,100.045,192900000.0
2007-08-10 22:29:00,100.04,100.045,100.0,100.015,204299999.0
2007-08-10 22:30:00,100.02,100.02,100.015,100.015,100800000.0
2007-08-10 22:31:00,100.01,100.02,100.0,100.0,163800000.0
2007-08-10 22:32:00,100.0,100.0,99.96,99.965,97600000.0
2007-08-10 22:33:00,99.96,100.01,99.94,99.99,168300000.0
2007-08-10 22:34:00,99.99,100.0,99.94,99.94,128000000.0
2007-08-10 22:35:00,99.94,99.97,99.94,99.94,110900000.0
2007-08-10 22:36:00,99.97,99.98,99.94,99.975,207700000.0
2007-08-10 22:37:00,99.97,99.99,99.95,99.98,154300000.0
2007-08-10 22:38:00,99.985,99.985,99.96,99.975,178200000.0
2007-08-10 22:39:00,99.97,99.99,99.965,99.97,154400000.0
2007-08-10 22:40:00,99.975,99.98,99.965,99.965,20800000.0
2007-08-10 22:41:00,99.97,100.0,99.95,99.995,112000000.0
2007-08-10 22:42:00,100.0,100.0,99.92,99.92,242400000.0
2007-08-10 22:43:00,99.92,99.98,99.91,99.96,328600000.0
2007-08-10 22:44:00,99.96,99.97,99.93,99.96,100600000.0
2007-08-10 22:45:00,99.96,99.98,99.96,99.975,232700000.0
2007-08-10 22:46:00,99.98,99.995,99.96,99.985,295700000.0
2007-08-10 22:47:00,99.985,100.0,99.96,100.0,459500000.0
2007-08-10 22:48:00,99.99,100.01,99.96,99.995,399000000.0
2007-08-10 22:49:00,99.995,100.0,99.97,99.97,192200000.0
2007-08-10 22:50:00,99.99,99.99,99.95,99.96,91900000.0
2007-08-10 22:51:00,99.96,99.99,99.93,99.945,339600000.0
2007-08-10 22:52:00,99.945,99.99,99.93,99.99,131700000.0
2007-08-10 22:53:00,99.99,99.99,99.95,99.96,176200000.0
2007-08-10 22:54:00,99.96,99.96,99.95,99.96,39800000.0
2007-08-10 22:55:00,99.96,100.01,99.95,100.01,55900000.0
2007-08-10 22:56:00,100.02,100.02,99.92,99.95,237500000.0
2007-08-10 22:57:00,99.93,99.93,99.86,99.87,146700000.0
2007-08-10 22:58:00,99.91,99.93,99.91,99.925,56400000.0
2007-08-10 22:59:00,99.89,99.9,99.86,99.86,14400000.0
2007-08-12 23:00:00,99.917,99.981,99.909,99.916,681900003.0
2007-08-12 23:01:00,99.869,99.92,99.849,99.882,956799999.0
2007-08-12 23:02:00,99.909,99.913,99.885,99.888,931700000.0
2007-08-12 23:03:00,99.875,99.918,99.875,99.917,583799992.0
2007-08-12 23:04:00,99.905,99.944,99.898,99.942,207699997.0
2007-08-12 23:05:00,99.927,99.944,99.92,99.944,743900001.0
2007-08-12 23:06:00,99.957,99.961,99.912,99.948,556400000.0
2007-08-12 23:07:00,99.924,99.953,99.921,99.931,919699994.0
2007-08-12 23:08:00,99.949,99.966,99.915,99.931,714699999.0
2007-08-12 23:09:00,99.933,99.957,99.917,99.957,726899998.0
2007-08-12 23:10:00,99.948,99.948,99.871,99.92,356399999.0
2007-08-12 23:11:00,99.923,99.943,99.911,99.911,345399997.0
2007-08-12 23:12:00,99.94,99.94,99.896,99.92,624899998.0
2007-08-12 23:13:00,99.901,99.932,99.898,99.923,694699995.0
2007-08-12 23:14:00,99.921,99.939,99.91,99.91,512599993.0
2007-08-12 23:15:00,99.906,99.937,99.904,99.906,492500001.0
2007-08-12 23:16:00,99.927,99.928,99.894,99.919,512600002.0
2007-08-12 23:17:00,99.914,99.927,99.894,99.894,435499998.0
2007-08-12 23:18:00,99.917,99.92,99.894,99.9,701100001.0
2007-08-12 23:19:00,99.91,99.92,99.9,99.92,91800000.0
2007-08-12 23:20:00,99.92,99.93,99.92,99.93,32000000.0
2007-08-12 23:21:00,99.93,99.93,99.91,99.91,59800000.0
2007-08-12 23:22:00,99.91,99.92,99.9,99.92,107600000.0
2007-08-12 23:23:00,99.92,99.92,99.91,99.91,35800000.0
2007-08-12 23:24:00,99.91,99.91,99.88,99.89,417200000.0
2007-08-12 23:25:00,99.89,99.91,99.89,99.91,45900000.0
2007-08-12 23:26:00,99.9,99.9,99.9,99.9,27800000.0
2007-08-12 23:27:00,99.92,99.92,99.92,99.92,4000000.0
2007-08-12 23:28:00,99.91,99.92,99.9,99.92,89199999.0
2007-08-12 23:29:00,99.93,99.93,99.88,99.9,53100000.0
2007-08-12 23:30:00,99.88,99.9,99.85,99.9,66900000.0
2007-08-12 23:31:00,99.9,99.9,99.87,99.87,126800000.0
2007-08-12 23:32:00,99.88,99.96,99.88,99.96,176300000.0
2007-08-12 23:33:00,99.96,99.96,99.89,99.89,88500000.0
2007-08-12 23:34:00,99.95,99.96,99.89,99.89,146500000.0
2007-08-12 23:35:00,99.94,99.97,99.91,99.91,77200000.0
2007-08-12 23:36:00,99.96,99.97,99.92,99.92,77200000.0
2007-08-12 23:37:00,99.96,99.96,99.92,99.96,70800000.0
2007-08-12 23:38:00,99.96,99.97,99.92,99.96,354200000.0
2007-08-12 23:39:00,99.96,100.01,99.96,99.97,234000000.0
2007-08-12 23:40:00,99.99,100.01,99.97,99.98,208400000.0
2007-08-12 23:41:00,99.98,100.04,99.98,100.03,147900000.0
2007-08-12 23:42:00,100.03,100.04,100.02,100.02,13600000.0
2007-08-12 23:43:00,100.0,100.03,99.97,99.99,119200000.0
2007-08-12 23:44:00,99.99,100.01,99.96,100.01,47200000.0
2007-08-12 23:45:00,99.99,100.02,99.99,99.99,9600000.0
2007-08-12 23:46:00,100.02,100.02,99.99,100.02,54400000.0
2007-08-12 23:47:00,100.02,100.02,100.0,100.0,20200000.0
2007-08-12 23:48:00,100.03,100.03,100.01,100.02,47200000.0
2007-08-12 23:49:00,100.03,100.03,100.01,100.01,8800000.0
2007-08-12 23:50:00,100.01,100.03,100.0,100.0,33600000.0
2007-08-12 23:51:00,100.03,100.03,99.99,100.01,53500000.0
2007-08-12 23:52:00,100.01,100.03,99.97,100.01,72000000.0
2007-08-12 23:53:00,100.02,100.13,99.99,100.03,103300000.0
2007-08-12 23:54:00,100.04,100.05,100.02,100.04,32000000.0
2007-08-12 23:55:00,100.05,100.06,100.05,100.06,7000000.0
2007-08-12 23:56:00,100.06,100.06,100.05,100.05,25400000.0
2007-08-12 23:57:00,100.06,100.1,100.04,100.05,96000000.0
2007-08-12 23:58:00,100.07,100.1,100.05,100.1,45500000.0
2007-08-12 23:59:00,100.1,100.1,100.07,100.07,11200000.0
2007-08-13 00:00:00,100.07,100.09,100.05,100.08,155800000.0
2007-08-13 00:01:00,100.09,100.1,100.08,100.1,60000000.0
2007-08-13 00:02:00,100.1,100.1,100.1,100.1,23200000.0
2007-08-13 00:03:00,100.1,100.1,100.07,100.07,67200000.0
2007-08-13 00:04:00,100.095,100.104,100.088,100.095,615899998.0
2007-08-13 00:05:00,100.08,100.09,100.05,100.06,43300000.0
2007-08-13 00:06:00,100.07,100.1,100.05,100.07,180599999.0
2007-08-13 00:07:00,100.07,100.09,100.06,100.09,100200000.0
2007-08-13 00:08:00,100.09,100.1,100.06,100.1,212099999.0
2007-08-13 00:09:00,100.08,100.12,100.08,100.12,131300000.0
2007-08-13 00:10:00,100.11,100.11,100.11,100.11,110600000.0
2007-08-13 00:11:00,100.11,100.13,100.11,100.11,51000000.0
2007-08-13 00:12:00,100.11,100.15,100.11,100.15,52799999.0
2007-08-13 00:13:00,100.15,100.15,100.13,100.14,86600000.0
2007-08-13 00:14:00,100.14,100.16,100.14,100.14,27500000.0
2007-08-13 00:15:00,100.14,100.16,100.14,100.14,17100000.0
2007-08-13 00:16:00,100.16,100.18,100.16,100.18,250500000.0
2007-08-13 00:17:00,100.18,100.18,100.16,100.18,224600000.0
2007-08-13 00:18:00,100.18,100.2,100.18,100.19,137600000.0
2007-08-13 00:19:00,100.18,100.2,100.17,100.18,172299998.0
2007-08-13 00:20:00,100.18,100.18,100.18,100.18,29800000.0
2007-08-13 00:21:00,100.18,100.19,100.17,100.18,176199997.0
2007-08-13 00:22:00,100.19,100.2,100.19,100.19,17300000.0
2007-08-13 00:23:00,100.19,100.22,100.18,100.21,41900000.0
2007-08-13 00:24:00,100.22,100.25,100.2,100.25,122400000.0
2007-08-13 00:25:00,100.25,100.25,100.21,100.21,290000002.0
2007-08-13 00:26:00,100.21,100.22,100.2,100.21,170500003.0
2007-08-13 00:27:00,100.22,100.23,100.21,100.22,85700000.0
2007-08-13 00:28:00,100.22,100.24,100.22,100.24,3400000.0
2007-08-13 00:29:00,100.24,100.24,100.22,100.24,71500000.0
2007-08-13 00:30:00,100.24,100.24,100.24,100.24,36600000.0
2007-08-13 00:31:00,100.25,100.26,100.23,100.23,183000000.0
2007-08-13 00:32:00,100.26,100.27,100.23,100.25,71199999.0
2007-08-13 00:33:00,100.25,100.27,100.24,100.26,162400002.0
2007-08-13 00:34:00,100.26,100.27,100.25,100.26,71500000.0
2007-08-13 00:35:00,100.25,100.29,100.25,100.28,177500000.0
2007-08-13 00:36:00,100.24,100.29,100.24,100.24,85300000.0
2007-08-13 00:37:00,100.23,100.29,100.19,100.2,128000000.0
2007-08-13 00:38:00,100.2,100.25,100.16,100.23,108300000.0
2007-08-13 00:39:00,100.23,100.25,100.2,100.22,224400000.0
2007-08-13 00:40:00,100.21,100.24,100.17,100.22,105200000.0
2007-08-13 00:41:00,100.22,100.23,100.17,100.19,336400000.0
2007-08-13 00:42:00,100.19,100.19,100.15,100.18,213800000.0
2007-08-13 00:43:00,100.18,100.18,100.14,100.16,139200000.0
2007-08-13 00:44:00,100.15,100.15,100.09,100.13,114300000.0
2007-08-13 00:45:00,100.11,100.15,100.1,100.13,184600000.0
2007-08-13 00:46:00,100.13,100.15,100.12,100.14,117400000.0
2007-08-13 00:47:00,100.14,100.14,100.13,100.13,56600000.0
2007-08-13 00:48:00,100.13,100.14,100.12,100.13,91900000.0
2007-08-13 00:49:00,100.14,100.14,100.12,100.12,25800000.0
2007-08-13 00:50:00,100.12,100.12,100.12,100.12,4000000.0
2007-08-13 00:51:00,100.14,100.14,100.12,100.13,15200000.0
2007-08-13 00:52:00,100.13,100.13,100.1,100.12,143100000.0
2007-08-13 00:53:00,100.13,100.13,100.12,100.13,38400000.0
2007-08-13 00:54:00,100.12,100.13,100.08,100.11,236800000.0
2007-08-13 00:55:00,100.11,100.13,100.08,100.12,94100000.0
2007-08-13 00:56:00,100.11,100.13,100.1,100.13,137900000.0
2007-08-13 00:57:00,100.13,100.13,100.11,100.12,187100000.0
2007-08-13 00:58:00,100.12,100.12,100.11,100.11,57200000.0
2007-08-13 00:59:00,100.11,100.12,100.1,100.11,133400000.0
2007-08-13 01:00:00,100.08,100.12,100.08,100.12,247700003.0
2007-08-13 01:01:00,100.11,100.12,100.09,100.12,208000000.0
2007-08-13 01:02:00,100.11,100.12,100.04,100.08,296100000.0
2007-08-13 01:03:00,100.08,100.1,99.99,100.05,327899999.0
2007-08-13 01:04:00,100.05,100.05,100.03,100.04,281800000.0
2007-08-13 01:05:00,100.04,100.05,100.03,100.04,133300000.0
2007-08-13 01:06:00,100.05,100.05,100.02,100.03,52000000.0
2007-08-13 01:07:00,100.03,100.03,99.97,100.0,380000001.0
2007-08-13 01:08:00,100.0,100.0,99.91,99.98,428799999.0
2007-08-13 01:09:00,99.98,99.99,99.92,99.94,395700000.0
2007-08-13 01:10:00,99.96,99.96,99.9,99.92,261900000.0
2007-08-13 01:11:00,99.91,99.93,99.87,99.91,357000000.0
2007-08-13 01:12:00,99.93,99.93,99.82,99.87,593300000.0
2007-08-13 01:13:00,99.87,99.88,99.76,99.82,588400002.0
2007-08-13 01:14:00,99.82,99.83,99.77,99.81,360700001.0
2007-08-13 01:15:00,99.81,99.83,99.77,99.82,469700001.0
2007-08-13 01:16:00,99.84,99.88,99.84,99.88,290000000.0
2007-08-13 01:17:00,99.88,99.88,99.86,99.88,116600000.0
2007-08-13 01:18:00,99.88,99.91,99.87,99.9,243100000.0
2007-08-13 01:19:00,99.9,99.92,99.86,99.9,451000000.0
2007-08-13 01:20:00,99.92,99.93,99.88,99.91,221500000.0
2007-08-13 01:21:00,99.91,99.94,99.9,99.94,285200000.0
2007-08-13 01:22:00,99.95,99.97,99.94,99.97,192400001.0
2007-08-13 01:23:00,99.96,99.98,99.91,99.96,482000002.0
2007-08-13 01:24:00,99.97,99.97,99.86,99.86,464400000.0
2007-08-13 01:25:00,99.89,99.9,99.87,99.89,267700002.0
2007-08-13 01:26:00,99.9,99.9,99.88,99.89,73100000.0
2007-08-13 01:27:00,99.88,99.88,99.83,99.88,201300005.0
2007-08-13 01:28:00,99.88,99.89,99.86,99.87,60700000.0
2007-08-13 01:29:00,99.87,99.88,99.86,99.86,161900003.0
2007-08-13 01:30:00,99.87,99.9,99.87,99.9,88600000.0
2007-08-13 01:31:00,99.9,99.9,99.86,99.89,188900000.0
2007-08-13 01:32:00,99.89,99.89,99.87,99.88,90200000.0
2007-08-13 01:33:00,99.87,99.89,99.87,99.87,116000000.0
2007-08-13 01:34:00,99.87,99.89,99.87,99.87,62400000.0
2007-08-13 01:35:00,99.89,99.89,99.86,99.88,65600000.0
2007-08-13 01:36:00,99.88,99.88,99.88,99.88,5600000.0
2007-08-13 01:37:00,99.88,99.88,99.86,99.86,42800000.0
2007-08-13 01:38:00,99.89,99.9,99.89,99.9,44800000.0
2007-08-13 01:39:00,99.89,99.9,99.89,99.9,22400000.0
2007-08-13 01:40:00,99.89,99.91,99.89,99.91,38400000.0
2007-08-13 01:41:00,99.91,99.93,99.89,99.93,191500000.0
2007-08-13 01:42:00,99.93,99.97,99.91,99.94,381600000.0
2007-08-13 01:43:00,99.92,99.95,99.87,99.93,301200000.0
2007-08-13 01:44:00,99.94,99.94,99.92,99.93,216400000.0
2007-08-13 01:45:00,99.93,99.96,99.92,99.93,335900000.0
2007-08-13 01:46:00,99.935,99.94,99.89,99.9,420600000.0
2007-08-13 01:47:00,99.895,99.91,99.86,99.87,257200000.0
2007-08-13 01:48:00,99.87,99.89,99.82,99.83,568600000.0
2007-08-13 01:49:00,99.83,99.87,99.81,99.85,351299998.0
2007-08-13 01:50:00,99.855,99.97,99.81,99.97,1091500002.0
2007-08-13 01:51:00,99.97,99.97,99.92,99.96,534400000.0
2007-08-13 01:52:00,99.96,99.97,99.93,99.95,174800000.0
2007-08-13 01:53:00,99.95,99.97,99.92,99.92,240100000.0
2007-08-13 01:54:00,99.93,99.94,99.92,99.94,255400000.0
2007-08-13 01:55:00,99.94,100.015,99.94,99.985,514600000.0
2007-08-13 01:56:00,99.985,100.0,99.94,99.98,627600000.0
2007-08-13 01:57:00,99.98,100.02,99.96,100.0,831100006.0
2007-08-13 01:58:00,100.01,100.02,99.97,99.97,380300002.0
2007-08-13 01:59:00,99.98,99.99,99.94,99.98,911200002.0
2007-08-13 02:00:00,99.975,100.0,99.97,100.0,98400000.0
2007-08-13 02:01:00,100.0,100.02,100.0,100.01,216000000.0
2007-08-13 02:02:00,100.02,100.04,100.02,100.04,251200000.0
2007-08-13 02:03:00,100.04,100.04,100.03,100.03,322300002.0
2007-08-13 02:04:00,100.03,100.03,99.99,99.99,663000002.0
2007-08-13 02:05:00,99.99,100.01,99.98,99.98,938300001.0
2007-08-13 02:06:00,99.98,99.98,99.94,99.945,1070499999.0
2007-08-13 02:07:00,99.95,99.95,99.91,99.92,622300015.0
2007-08-13 02:08:00,99.93,99.94,99.92,99.93,429500004.0
2007-08-13 02:09:00,99.94,99.95,99.93,99.93,280800004.0
2007-08-13 02:10:00,99.93,99.93,99.91,99.91,258000004.0
2007-08-13 02:11:00,99.91,99.92,99.89,99.92,1044000007.0
2007-08-13 02:12:00,99.92,99.97,99.91,99.97,961100005.0
2007-08-13 02:13:00,99.97,99.98,99.925,99.93,1185199994.0
2007-08-13 02:14:00,99.93,99.96,99.93,99.96,274399998.0
2007-08-13 02:15:00,99.95,99.99,99.95,99.99,487500000.0
2007-08-13 02:16:00,99.985,99.99,99.94,99.94,245300000.0
2007-08-13 02:17:00,99.94,99.94,99.91,99.92,301600000.0
2007-08-13 02:18:00,99.92,99.92,99.89,99.9,193299997.0
2007-08-13 02:19:00,99.9,99.94,99.9,99.92,411200000.0
2007-08-13 02:20:00,99.92,99.94,99.92,99.93,427999998.0
2007-08-13 02:21:00,99.93,99.95,99.93,99.95,599499998.0
2007-08-13 02:22:00,99.94,99.95,99.915,99.925,793199999.0
2007-08-13 02:23:00,99.92,99.96,99.92,99.96,656699995.0
2007-08-13 02:24:00,99.96,99.98,99.935,99.97,614899997.0
2007-08-13 02:25:00,99.97,99.97,99.94,99.94,278000000.0
2007-08-13 02:26:00,99.94,99.95,99.93,99.95,224200000.0
2007-08-13 02:27:00,99.95,99.96,99.95,99.96,151000000.0
2007-08-13 02:28:00,99.96,100.0,99.95,99.98,636199997.0
2007-08-13 02:29:00,99.98,100.02,99.98,100.02,317800000.0
2007-08-13 02:30:00,100.02,100.04,100.005,100.04,790699999.0
2007-08-13 02:31:00,100.05,100.06,100.045,100.05,406100000.0
2007-08-13 02:32:00,100.05,100.12,100.005,100.1,801799996.0
2007-08-13 02:33:00,100.11,100.11,100.09,100.1,296200002.0
2007-08-13 02:34:00,100.085,100.1,100.085,100.09,148599999.0
2007-08-13 02:35:00,100.09,100.1,100.005,100.09,781400001.0
2007-08-13 02:36:00,100.09,100.12,100.005,100.11,1584399995.0
2007-08-13 02:37:00,100.1,100.12,100.005,100.005,414400000.0
2007-08-13 02:38:00,100.09,100.09,100.005,100.08,923499997.0
2007-08-13 02:39:00,100.08,100.095,100.07,100.085,1116799994.0
2007-08-13 02:40:00,100.08,100.09,100.05,100.06,720000000.0
2007-08-13 02:41:00,100.06,100.065,100.015,100.03,700000002.0
2007-08-13 02:42:00,100.045,100.045,100.005,100.025,1244299988.0
2007-08-13 02:43:00,100.025,100.04,100.0,100.01,1428600005.0
2007-08-13 02:44:00,100.0,100.04,99.98,100.04,922099990.0
2007-08-13 02:45:00,100.04,100.04,100.01,100.025,336800000.0
2007-08-13 02:46:00,100.025,100.025,99.98,100.0,676100000.0
2007-08-13 02:47:00,100.0,100.015,100.0,100.015,114000000.0
2007-08-13 02:48:00,100.015,100.015,99.98,99.99,1198000002.0
2007-08-13 02:49:00,99.99,99.995,99.97,99.995,376599996.0
2007-08-13 02:50:00,99.97,99.995,99.94,99.98,624499994.0
2007-08-13 02:51:00,99.97,100.0,99.96,99.99,334299998.0
2007-08-13 02:52:00,99.99,100.02,99.96,100.015,909099996.0
2007-08-13 02:53:00,100.015,100.04,100.0,100.03,593199999.0
2007-08-13 02:54:00,100.03,100.03,99.97,99.98,1138599995.0
2007-08-13 02:55:00,99.98,99.98,99.96,99.98,908500000.0
2007-08-13 02:56:00,99.99,100.01,99.97,99.99,908500000.0
2007-08-13 02:57:00,99.99,100.02,99.98,100.02,184999999.0
2007-08-13 02:58:00,100.02,100.02,100.02,100.02,262400000.0
2007-08-13 02:59:00,100.02,100.03,100.01,100.02,599999999.0
2007-08-13 03:00:00,100.02,100.04,100.01,100.04,518099999.0
2007-08-13 03:01:00,100.04,100.09,100.03,100.08,965199997.0
2007-08-13 03:02:00,100.08,100.11,100.06,100.09,1241100000.0
2007-08-13 03:03:00,100.08,100.1,100.0,100.05,1174400008.0
2007-08-13 03:04:00,100.045,100.05,99.99,100.03,893600001.0
2007-08-13 03:05:00,100.02,100.05,99.96,100.03,1332499979.0
2007-08-13 03:06:00,100.03,100.05,99.98,100.03,1526099996.0
2007-08-13 03:07:00,100.04,100.045,100.01,100.01,550499999.0
2007-08-13 03:08:00,99.97,100.04,99.97,100.03,341400000.0
2007-08-13 03:09:00,100.03,100.03,100.01,100.01,545800003.0
2007-08-13 03:10:00,100.01,100.03,99.97,100.02,1009400000.0
2007-08-13 03:11:00,100.025,100.03,99.96,100.02,1203099999.0
2007-08-13 03:12:00,100.025,100.025,100.01,100.02,459200000.0
2007-08-13 03:13:00,100.02,100.03,99.97,100.03,252800000.0
2007-08-13 03:14:00,100.03,100.03,99.97,100.02,417600000.0
2007-08-13 03:15:00,99.97,100.04,99.96,100.035,349299988.0
2007-08-13 03:16:00,100.04,100.04,99.98,100.04,381700003.0
2007-08-13 03:17:00,100.03,100.045,99.99,100.045,108500002.0
2007-08-13 03:18:00,100.05,100.06,100.045,100.06,264000000.0
2007-08-13 03:19:00,100.06,100.12,100.06,100.11,549900000.0
2007-08-13 03:20:00,100.1,100.11,100.08,100.1,507500000.0
2007-08-13 03:21:00,100.1,100.11,100.04,100.11,670600000.0
2007-08-13 03:22:00,100.11,100.12,100.05,100.1,553400001.0
2007-08-13 03:23:00,100.105,100.105,100.04,100.1,779799998.0
2007-08-13 03:24:00,100.09,100.12,100.04,100.115,1047900000.0
2007-08-13 03:25:00,100.115,100.13,100.06,100.115,1829899999.0
2007-08-13 03:26:00,100.115,100.13,100.05,100.125,1342799999.0
2007-08-13 03:27:00,100.125,100.165,100.08,100.16,1571499990.0
2007-08-13 03:28:00,100.15,100.19,100.14,100.19,1678099992.0
2007-08-13 03:29:00,100.19,100.21,100.15,100.21,568300000.0
2007-08-13 03:30:00,100.21,100.28,100.2,100.235,1938799997.0
2007-08-13 03:31:00,100.235,100.31,100.235,100.3,1482900011.0
2007-08-13 03:32:00,100.3,100.345,100.29,100.33,498100001.0
2007-08-13 03:33:00,100.34,100.44,100.34,100.44,395500000.0
2007-08-13 03:34:00,100.44,100.46,100.345,100.345,1032699997.0
2007-08-13 03:35:00,100.35,100.365,100.325,100.33,622599995.0
2007-08-13 03:36:00,100.34,100.355,100.325,100.335,411499992.0
2007-08-13 03:37:00,100.335,100.35,100.315,100.315,226400000.0
2007-08-13 03:38:00,100.315,100.33,100.305,100.305,358200000.0
2007-08-13 03:39:00,100.32,100.32,100.26,100.3,795300000.0
2007-08-13 03:40:00,100.27,100.355,100.27,100.31,1713800017.0
2007-08-13 03:41:00,100.31,100.33,100.28,100.33,1435799995.0
2007-08-13 03:42:00,100.31,100.33,100.28,100.32,1090799996.0
2007-08-13 03:43:00,100.32,100.335,100.29,100.335,332399997.0
2007-08-13 03:44:00,100.33,100.33,100.3,100.3,550500002.0
2007-08-13 03:45:00,100.3,100.32,100.29,100.315,642100004.0
2007-08-13 03:46:00,100.32,100.325,100.315,100.32,35900000.0
2007-08-13 03:47:00,100.32,100.32,100.3,100.31,183899998.0
2007-08-13 03:48:00,100.31,100.335,100.31,100.315,177000000.0
2007-08-13 03:49:00,100.31,100.31,100.29,100.295,519200000.0
2007-08-13 03:50:00,100.29,100.3,100.25,100.25,904400002.0
2007-08-13 03:51:00,100.26,100.275,100.24,100.265,1302199998.0
2007-08-13 03:52:00,100.265,100.28,100.25,100.28,825700002.0
2007-08-13 03:53:00,100.28,100.285,100.25,100.26,1668300003.0
2007-08-13 03:54:00,100.25,100.28,100.25,100.275,1838599992.0
2007-08-13 03:55:00,100.27,100.29,100.26,100.27,1411699992.0
2007-08-13 03:56:00,100.27,100.275,100.27,100.27,159399999.0
2007-08-13 03:57:00,100.27,100.27,100.25,100.26,876699996.0
2007-08-13 03:58:00,100.26,100.26,100.22,100.22,1811600008.0
2007-08-13 03:59:00,100.22,100.23,100.21,100.22,1317700008.0
2007-08-13 04:00:00,100.22,100.23,100.2,100.21,893599991.0
2007-08-13 04:01:00,100.21,100.22,100.19,100.22,965999989.0
2007-08-13 04:02:00,100.22,100.24,100.22,100.235,1335400000.0
2007-08-13 04:03:00,100.24,100.24,100.225,100.24,526099998.0
2007-08-13 04:04:00,100.24,100.26,100.2,100.25,715600000.0
2007-08-13 04:05:00,100.25,100.25,100.225,100.23,280600000.0
2007-08-13 04:06:00,100.23,100.25,100.21,100.245,1367399991.0
2007-08-13 04:07:00,100.25,100.32,100.25,100.32,1756999998.0
2007-08-13 04:08:00,100.31,100.32,100.26,100.31,919299997.0
2007-08-13 04:09:00,100.315,100.34,100.295,100.34,533999998.0
2007-08-13 04:10:00,100.34,100.39,100.34,100.39,1598699999.0
2007-08-13 04:11:00,100.39,100.395,100.37,100.385,802499990.0
2007-08-13 04:12:00,100.385,100.39,100.34,100.365,1057299991.0
2007-08-13 04:13:00,100.37,100.38,100.355,100.365,550700000.0
2007-08-13 04:14:00,100.365,100.365,100.33,100.34,226000000.0
2007-08-13 04:15:00,100.34,100.38,100.34,100.36,868799999.0
2007-08-13 04:16:00,100.37,100.39,100.36,100.39,461999999.0
2007-08-13 04:17:00,100.385,100.405,100.38,100.405,712600000.0
2007-08-13 04:18:00,100.39,100.435,100.38,100.425,1561399989.0
2007-08-13 04:19:00,100.43,100.51,100.4,100.51,1407799990.0
2007-08-13 04:20:00,100.51,100.54,100.44,100.475,362300000.0
2007-08-13 04:21:00,100.45,100.48,100.42,100.44,669199998.0
2007-08-13 04:22:00,100.46,100.46,100.43,100.44,452299996.0
2007-08-13 04:23:00,100.455,100.46,100.42,100.44,563000001.0
2007-08-13 04:24:00,100.44,100.44,100.42,100.43,736300007.0
2007-08-13 04:25:00,100.43,100.45,100.42,100.435,745000000.0
2007-08-13 04:26:00,100.435,100.44,100.4,100.42,907899991.0
2007-08-13 04:27:00,100.42,100.42,100.33,100.38,1193800000.0
2007-08-13 04:28:00,100.38,100.38,100.34,100.36,1409799996.0
2007-08-13 04:29:00,100.365,100.4,100.33,100.385,992600000.0
2007-08-13 04:30:00,100.385,100.385,100.33,100.355,479499998.0
2007-08-13 04:31:00,100.355,100.355,100.31,100.34,657600000.0
2007-08-13 04:32:00,100.34,100.35,100.335,100.34,189600000.0
2007-08-13 04:33:00,100.335,100.34,100.32,100.33,265600000.0
2007-08-13 04:34:00,100.33,100.33,100.3,100.32,389200000.0
2007-08-13 04:35:00,100.32,100.34,100.31,100.33,283200000.0
2007-08-13 04:36:00,100.33,100.34,100.32,100.34,264000000.0
2007-08-13 04:37:00,100.34,100.34,100.31,100.32,357600000.0
2007-08-13 04:38:00,100.32,100.32,100.3,100.3,105600000.0
2007-08-13 04:39:00,100.29,100.31,100.29,100.31,175500000.0
2007-08-13 04:40:00,100.31,100.32,100.31,100.32,66400000.0
2007-08-13 04:41:00,100.32,100.34,100.305,100.325,251799999.0
2007-08-13 04:42:00,100.325,100.36,100.31,100.36,423300000.0
2007-08-13 04:43:00,100.36,100.38,100.34,100.37,1027200004.0
2007-08-13 04:44:00,100.37,100.39,100.37,100.39,748800000.0
2007-08-13 04:45:00,100.39,100.39,100.38,100.39,265799998.0
2007-08-13 04:46:00,100.39,100.4,100.36,100.38,680099998.0
2007-08-13 04:47:00,100.38,100.39,100.38,100.38,147000000.0
2007-08-13 04:48:00,100.39,100.39,100.39,100.39,9500000.0
2007-08-13 04:49:00,100.39,100.39,100.38,100.39,161600000.0
2007-08-13 04:50:00,100.39,100.39,100.38,100.39,138400000.0
2007-08-13 04:51:00,100.39,100.39,100.39,100.39,58400000.0
2007-08-13 04:52:00,100.39,100.395,100.38,100.395,286600000.0
2007-08-13 04:53:00,100.4,100.43,100.36,100.42,1095799999.0
2007-08-13 04:54:00,100.42,100.47,100.415,100.47,631099998.0
2007-08-13 04:55:00,100.47,100.49,100.45,100.46,745699992.0
2007-08-13 04:56:00,100.48,100.48,100.43,100.45,507099997.0
2007-08-13 04:57:00,100.45,100.46,100.45,100.46,333600000.0
2007-08-13 04:58:00,100.46,100.46,100.45,100.45,479200000.0
2007-08-13 04:59:00,100.45,100.46,100.42,100.42,89600000.0
2007-08-13 05:00:00,100.45,100.47,100.45,100.47,181400000.0
2007-08-13 05:01:00,100.47,100.47,100.45,100.46,453699998.0
2007-08-13 05:02:00,100.46,100.48,100.45,100.46,576299998.0
2007-08-13 05:03:00,100.45,100.47,100.45,100.46,606300001.0
2007-08-13 05:04:00,100.46,100.465,100.43,100.465,332000000.0
2007-08-13 05:05:00,100.48,100.48,100.43,100.465,21600000.0
2007-08-13 05:06:00,100.465,100.465,100.46,100.46,113600000.0
2007-08-13 05:07:00,100.46,100.46,100.45,100.45,36800000.0
2007-08-13 05:08:00,100.445,100.46,100.445,100.445,80800000.0
2007-08-13 05:09:00,100.44,100.45,100.44,100.44,322499990.0
2007-08-13 05:10:00,100.44,100.45,100.42,100.45,700000000.0
2007-08-13 05:11:00,100.455,100.465,100.455,100.465,298200000.0
2007-08-13 05:12:00,100.465,100.47,100.43,100.46,346400000.0
2007-08-13 05:13:00,100.46,100.46,100.41,100.43,327100001.0
2007-08-13 05:14:00,100.44,100.44,100.415,100.43,220600000.0
2007-08-13 05:15:00,100.43,100.435,100.425,100.43,311100000.0
2007-08-13 05:16:00,100.43,100.43,100.42,100.43,285999996.0
2007-08-13 05:17:00,100.43,100.43,100.42,100.43,333300000.0
2007-08-13 05:18:00,100.43,100.435,100.42,100.43,203800000.0
2007-08-13 05:19:00,100.43,100.44,100.41,100.43,465700000.0
2007-08-13 05:20:00,100.43,100.445,100.43,100.44,453600000.0
2007-08-13 05:21:00,100.44,100.44,100.44,100.44,4000000.0
2007-08-13 05:22:00,100.43,100.44,100.4,100.44,114400000.0
2007-08-13 05:23:00,100.44,100.44,100.425,100.425,60000000.0
2007-08-13 05:24:00,100.43,100.435,100.43,100.435,57400000.0
2007-08-13 05:25:00,100.44,100.45,100.44,100.45,87200000.0
2007-08-13 05:26:00,100.45,100.45,100.41,100.43,220900000.0
2007-08-13 05:27:00,100.43,100.43,100.405,100.405,209500000.0
2007-08-13 05:28:00,100.41,100.42,100.41,100.42,225000002.0
2007-08-13 05:29:00,100.415,100.44,100.38,100.41,591000002.0
2007-08-13 05:30:00,100.42,100.44,100.41,100.43,403100000.0
2007-08-13 05:31:00,100.43,100.44,100.43,100.44,478400000.0
2007-08-13 05:32:00,100.435,100.45,100.43,100.45,436800000.0
2007-08-13 05:33:00,100.45,100.45,100.44,100.445,126000000.0
2007-08-13 05:34:00,100.44,100.46,100.42,100.46,261800000.0
2007-08-13 05:35:00,100.46,100.46,100.4,100.44,363699998.0
2007-08-13 05:36:00,100.44,100.45,100.42,100.44,223199999.0
2007-08-13 05:37:00,100.43,100.45,100.43,100.45,117300000.0
2007-08-13 05:38:00,100.45,100.46,100.45,100.45,134400000.0
2007-08-13 05:39:00,100.45,100.45,100.42,100.42,302199998.0
2007-08-13 05:40:00,100.42,100.43,100.4,100.425,539099995.0
2007-08-13 05:41:00,100.425,100.425,100.38,100.42,280800000.0
2007-08-13 05:42:00,100.41,100.42,100.41,100.42,364000000.0
2007-08-13 05:43:00,100.41,100.41,100.33,100.38,379500000.0
2007-08-13 05:44:00,100.38,100.38,100.33,100.355,556800001.0
2007-08-13 05:45:00,100.355,100.37,100.35,100.36,499800000.0
2007-08-13 05:46:00,100.36,100.36,100.345,100.345,474199996.0
2007-08-13 05:47:00,100.36,100.36,100.33,100.35,1781799996.0
2007-08-13 05:48:00,100.35,100.35,100.34,100.34,342300000.0
2007-08-13 05:49:00,100.34,100.34,100.33,100.335,194400000.0
2007-08-13 05:50:00,100.34,100.35,100.33,100.35,259699996.0
2007-08-13 05:51:00,100.345,100.37,100.345,100.355,824199984.0
2007-08-13 05:52:00,100.355,100.355,100.31,100.32,634699996.0
2007-08-13 05:53:00,100.335,100.335,100.29,100.29,731300001.0
2007-08-13 05:54:00,100.29,100.32,100.26,100.31,473900001.0
2007-08-13 05:55:00,100.31,100.32,100.29,100.3,353899998.0
2007-08-13 05:56:00,100.295,100.31,100.29,100.31,164300000.0
2007-08-13 05:57:00,100.31,100.325,100.31,100.32,416599996.0
2007-08-13 05:58:00,100.32,100.36,100.31,100.36,914799985.0
2007-08-13 05:59:00,100.36,100.37,100.35,100.36,734599991.0
2007-08-13 06:00:00,100.36,100.36,100.35,100.35,144799999.0
2007-08-13 06:01:00,100.35,100.36,100.35,100.36,48800000.0
2007-08-13 06:02:00,100.36,100.37,100.36,100.36,103200000.0
2007-08-13 06:03:00,100.35,100.355,100.32,100.32,836800006.0
2007-08-13 06:04:00,100.32,100.355,100.32,100.34,843300005.0
2007-08-13 06:05:00,100.35,100.35,100.335,100.335,184700000.0
2007-08-13 06:06:00,100.335,100.335,100.27,100.3,1796000008.0
2007-08-13 06:07:00,100.3,100.3,100.26,100.26,525000001.0
2007-08-13 06:08:00,100.26,100.285,100.24,100.24,1053999981.0
2007-08-13 06:09:00,100.24,100.24,100.195,100.195,1106399997.0
2007-08-13 06:10:00,100.19,100.25,100.19,100.24,1140599986.0
2007-08-13 06:11:00,100.24,100.26,100.22,100.26,649500000.0
2007-08-13 06:12:00,100.26,100.28,100.24,100.28,1067899992.0
2007-08-13 06:13:00,100.28,100.29,100.27,100.29,336000000.0
2007-08-13 06:14:00,100.29,100.29,100.275,100.28,295199999.0
2007-08-13 06:15:00,100.28,100.29,100.27,100.28,353100008.0
2007-08-13 06:16:00,100.28,100.29,100.28,100.29,270300000.0
2007-08-13 06:17:00,100.29,100.32,100.29,100.31,403299993.0
2007-08-13 06:18:00,100.31,100.32,100.3,100.31,197200001.0
2007-08-13 06:19:00,100.31,100.31,100.29,100.3,311999994.0
2007-08-13 06:20:00,100.3,100.32,100.29,100.305,384499998.0
2007-08-13 06:21:00,100.305,100.31,100.3,100.3,174400000.0
2007-08-13 06:22:00,100.31,100.31,100.29,100.3,262200000.0
2007-08-13 06:23:00,100.3,100.31,100.26,100.28,631999995.0
2007-08-13 06:24:00,100.28,100.305,100.27,100.3,384800003.0
2007-08-13 06:25:00,100.295,100.335,100.295,100.33,585199994.0
2007-08-13 06:26:00,100.33,100.33,100.29,100.32,401499997.0
2007-08-13 06:27:00,100.32,100.32,100.26,100.265,617600001.0
2007-08-13 06:28:00,100.26,100.27,100.25,100.265,304400002.0
2007-08-13 06:29:00,100.26,100.27,100.25,100.27,390100003.0
2007-08-13 06:30:00,100.27,100.28,100.26,100.27,182199998.0
2007-08-13 06:31:00,100.27,100.27,100.22,100.23,678499999.0
2007-08-13 06:32:00,100.23,100.24,100.19,100.2,414100001.0
2007-08-13 06:33:00,100.2,100.21,100.18,100.21,1498200007.0
2007-08-13 06:34:00,100.21,100.22,100.19,100.2,476400000.0
2007-08-13 06:35:00,100.2,100.2,100.18,100.185,655500006.0
2007-08-13 06:36:00,100.185,100.185,100.11,100.13,842500005.0
2007-08-13 06:37:00,100.13,100.16,100.125,100.14,600099998.0
2007-08-13 06:38:00,100.14,100.14,100.08,100.095,736399999.0
2007-08-13 06:39:00,100.095,100.1,100.07,100.08,737799997.0
2007-08-13 06:40:00,100.07,100.095,100.06,100.09,967400003.0
2007-08-13 06:41:00,100.09,100.11,100.08,100.1,697999996.0
2007-08-13 06:42:00,100.11,100.12,100.105,100.12,360599999.0
2007-08-13 06:43:00,100.12,100.13,100.11,100.11,470600002.0
2007-08-13 06:44:00,100.11,100.13,100.1,100.13,679200000.0
2007-08-13 06:45:00,100.13,100.14,100.12,100.14,436699997.0
2007-08-13 06:46:00,100.135,100.17,100.12,100.16,580999995.0
2007-08-13 06:47:00,100.16,100.16,100.15,100.16,178600000.0
2007-08-13 06:48:00,100.16,100.18,100.15,100.175,251999999.0
2007-08-13 06:49:00,100.17,100.18,100.155,100.16,301100001.0
2007-08-13 06:50:00,100.16,100.18,100.16,100.16,422899999.0
2007-08-13 06:51:00,100.16,100.19,100.16,100.19,603099996.0
2007-08-13 06:52:00,100.19,100.19,100.17,100.18,324099999.0
2007-08-13 06:53:00,100.18,100.2,100.16,100.19,1321099985.0
2007-08-13 06:54:00,100.2,100.2,100.17,100.19,248000001.0
2007-08-13 06:55:00,100.19,100.2,100.16,100.185,628300006.0
2007-08-13 06:56:00,100.185,100.19,100.18,100.19,419400000.0
2007-08-13 06:57:00,100.19,100.19,100.19,100.19,36000000.0
2007-08-13 06:58:00,100.18,100.2,100.18,100.19,249800002.0
2007-08-13 06:59:00,100.19,100.21,100.19,100.21,70400000.0
2007-08-13 07:00:00,100.21,100.21,100.14,100.14,1081299998.0
2007-08-13 07:01:00,100.14,100.15,100.125,100.13,974699999.0
2007-08-13 07:02:00,100.14,100.14,100.08,100.105,895799998.0
2007-08-13 07:03:00,100.105,100.115,100.09,100.105,224000000.0
2007-08-13 07:04:00,100.105,100.11,100.09,100.11,366399999.0
2007-08-13 07:05:00,100.11,100.115,100.07,100.08,243399998.0
2007-08-13 07:06:00,100.07,100.105,100.07,100.075,306400001.0
2007-08-13 07:07:00,100.075,100.08,100.06,100.08,203999999.0
2007-08-13 07:08:00,100.08,100.095,100.07,100.095,54200000.0
2007-08-13 07:09:00,100.1,100.125,100.1,100.12,551399997.0
2007-08-13 07:10:00,100.12,100.13,100.12,100.13,281999997.0
2007-08-13 07:11:00,100.13,100.14,100.09,100.1,1805299977.0
2007-08-13 07:12:00,100.1,100.13,100.1,100.12,902499991.0
2007-08-13 07:13:00,100.11,100.13,100.11,100.12,374299995.0
2007-08-13 07:14:00,100.12,100.12,100.07,100.08,688300000.0
2007-08-13 07:15:00,100.08,100.09,100.08,100.09,565700001.0
2007-08-13 07:16:00,100.09,100.09,100.08,100.08,748899999.0
2007-08-13 07:17:00,100.09,100.1,100.07,100.085,830599999.0
2007-08-13 07:18:00,100.08,100.09,100.04,100.05,708400000.0
2007-08-13 07:19:00,100.05,100.07,100.04,100.06,821099995.0
2007-08-13 07:20:00,100.07,100.09,100.06,100.09,672200000.0
2007-08-13 07:21:00,100.09,100.13,100.08,100.12,732699989.0
2007-08-13 07:22:00,100.11,100.115,100.08,100.1,946699992.0
2007-08-13 07:23:00,100.1,100.115,100.1,100.115,442999998.0
2007-08-13 07:24:00,100.115,100.12,100.1,100.115,449900004.0
2007-08-13 07:25:00,100.12,100.13,100.11,100.12,272699999.0
2007-08-13 07:26:00,100.12,100.15,100.12,100.15,347699998.0
2007-08-13 07:27:00,100.15,100.18,100.15,100.15,412700000.0
2007-08-13 07:28:00,100.15,100.225,100.15,100.22,1446299999.0
2007-08-13 07:29:00,100.21,100.23,100.19,100.2,741299996.0
2007-08-13 07:30:00,100.2,100.215,100.2,100.215,240699995.0
2007-08-13 07:31:00,100.21,100.235,100.21,100.23,220000001.0
2007-08-13 07:32:00,100.23,100.26,100.215,100.26,272200002.0
2007-08-13 07:33:00,100.26,100.27,100.24,100.24,216900000.0
2007-08-13 07:34:00,100.24,100.24,100.22,100.22,633900011.0
2007-08-13 07:35:00,100.23,100.25,100.23,100.24,578699994.0
2007-08-13 07:36:00,100.24,100.26,100.21,100.24,1558799988.0
2007-08-13 07:37:00,100.24,100.26,100.215,100.26,165499998.0
2007-08-13 07:38:00,100.26,100.26,100.25,100.26,109400001.0
2007-08-13 07:39:00,100.26,100.265,100.245,100.255,182999997.0
2007-08-13 07:40:00,100.25,100.27,100.25,100.255,404799996.0
2007-08-13 07:41:00,100.255,100.275,100.255,100.275,95999999.0
2007-08-13 07:42:00,100.275,100.285,100.275,100.275,100000000.0
2007-08-13 07:43:00,100.275,100.285,100.275,100.285,83000000.0
2007-08-13 07:44:00,100.285,100.285,100.26,100.285,23400000.0
2007-08-13 07:45:00,100.285,100.295,100.285,100.295,657599989.0
2007-08-13 07:46:00,100.3,100.305,100.29,100.3,161999999.0
2007-08-13 07:47:00,100.285,100.305,100.285,100.295,69600000.0
2007-08-13 07:48:00,100.3,100.32,100.295,100.31,682000009.0
2007-08-13 07:49:00,100.31,100.345,100.31,100.32,500600009.0
2007-08-13 07:50:00,100.32,100.355,100.31,100.345,558900003.0
2007-08-13 07:51:00,100.345,100.36,100.34,100.36,438400001.0
2007-08-13 07:52:00,100.36,100.36,100.355,100.355,28000000.0
2007-08-13 07:53:00,100.355,100.355,100.34,100.345,181900002.0
2007-08-13 07:54:00,100.345,100.355,100.34,100.34,105600000.0
2007-08-13 07:55:00,100.34,100.365,100.33,100.345,286000000.0
2007-08-13 07:56:00,100.345,100.365,100.335,100.35,785999997.0
2007-08-13 07:57:00,100.335,100.35,100.3,100.31,708599998.0
2007-08-13 07:58:00,100.31,100.315,100.29,100.315,496999996.0
2007-08-13 07:59:00,100.31,100.315,100.28,100.3,762699997.0
2007-08-13 08:00:00,100.31,100.32,100.3,100.3,713900003.0
2007-08-13 08:01:00,100.305,100.335,100.3,100.33,956199995.0
2007-08-13 08:02:00,100.33,100.39,100.33,100.37,686399998.0
2007-08-13 08:03:00,100.38,100.41,100.38,100.38,686399998.0
2007-08-13 08:04:00,100.37,100.39,100.36,100.375,1158699991.0
2007-08-13 08:05:00,100.35,100.38,100.35,100.365,764799993.0
2007-08-13 08:06:00,100.37,100.39,100.35,100.37,1311399993.0
2007-08-13 08:07:00,100.37,100.37,100.355,100.365,432800000.0
2007-08-13 08:08:00,100.365,100.365,100.28,100.29,1036700000.0
2007-08-13 08:09:00,100.29,100.29,100.23,100.25,1164000000.0
2007-08-13 08:10:00,100.25,100.25,100.21,100.22,481300003.0
2007-08-13 08:11:00,100.225,100.23,100.2,100.2,387799994.0
2007-08-13 08:12:00,100.2,100.21,100.165,100.19,699999987.0
2007-08-13 08:13:00,100.19,100.215,100.18,100.21,856999987.0
2007-08-13 08:14:00,100.21,100.23,100.2,100.22,603599997.0
2007-08-13 08:15:00,100.22,100.25,100.21,100.24,905999999.0
2007-08-13 08:16:00,100.24,100.27,100.24,100.255,564199998.0
2007-08-13 08:17:00,100.26,100.28,100.24,100.28,754300001.0
2007-08-13 08:18:00,100.27,100.3,100.27,100.29,755899999.0
2007-08-13 08:19:00,100.29,100.32,100.29,100.31,716199996.0
2007-08-13 08:20:00,100.32,100.335,100.29,100.33,728300008.0
2007-08-13 08:21:00,100.33,100.33,100.27,100.28,448600000.0
2007-08-13 08:22:00,100.28,100.305,100.28,100.295,54400000.0
2007-08-13 08:23:00,100.295,100.3,100.26,100.275,446500001.0
2007-08-13 08:24:00,100.275,100.29,100.26,100.26,1412699998.0
2007-08-13 08:25:00,100.265,100.27,100.25,100.27,999799989.0
2007-08-13 08:26:00,100.27,100.275,100.23,100.26,1427099990.0
2007-08-13 08:27:00,100.255,100.28,100.24,100.27,1265199994.0
2007-08-13 08:28:00,100.27,100.28,100.25,100.27,1276099996.0
2007-08-13 08:29:00,100.27,100.27,100.25,100.25,749599996.0
2007-08-13 08:30:00,100.25,100.3,100.24,100.3,1136199995.0
2007-08-13 08:31:00,100.3,100.3,100.28,100.28,536799997.0
2007-08-13 08:32:00,100.28,100.285,100.255,100.26,758999995.0
2007-08-13 08:33:00,100.27,100.285,100.25,100.28,1135399988.0
2007-08-13 08:34:00,100.28,100.33,100.27,100.31,1882400011.0
2007-08-13 08:35:00,100.31,100.335,100.28,100.28,1836699997.0
2007-08-13 08:36:00,100.285,100.3,100.27,100.29,945499995.0
2007-08-13 08:37:00,100.29,100.35,100.26,100.34,1802300002.0
2007-08-13 08:38:00,100.34,100.415,100.34,100.39,1770200012.0
2007-08-13 08:39:00,100.38,100.425,100.38,100.425,579299999.0
2007-08-13 08:40:00,100.425,100.44,100.41,100.44,1349100001.0
2007-08-13 08:41:00,100.44,100.46,100.42,100.455,1001300006.0
2007-08-13 08:42:00,100.46,100.48,100.45,100.45,1970300005.0
2007-08-13 08:43:00,100.45,100.46,100.43,100.43,1608500003.0
2007-08-13 08:44:00,100.41,100.43,100.39,100.41,1732899997.0
2007-08-13 08:45:00,100.39,100.41,100.37,100.37,1732899997.0
2007-08-13 08:46:00,100.36,100.39,100.33,100.37,1732899997.0
2007-08-13 08:47:00,100.36,100.36,100.28,100.3,1732899997.0
2007-08-13 08:48:00,100.305,100.36,100.28,100.28,1732899997.0
2007-08-13 08:49:00,100.26,100.32,100.21,100.21,1053499995.0
2007-08-13 08:50:00,100.23,100.25,100.21,100.21,1053499995.0
2007-08-13 08:51:00,100.225,100.225,100.2,100.215,1053499995.0
2007-08-13 08:52:00,100.22,100.23,100.15,100.16,1531199997.0
2007-08-13 08:53:00,100.16,100.19,100.11,100.12,1235599997.0
2007-08-13 08:54:00,100.12,100.14,100.1,100.13,1235599997.0
2007-08-13 08:55:00,100.13,100.145,100.11,100.125,809099999.0
2007-08-13 08:56:00,100.135,100.165,100.135,100.15,389700000.0
2007-08-13 08:57:00,100.16,100.205,100.15,100.18,1083999991.0
2007-08-13 08:58:00,100.18,100.195,100.16,100.19,811099992.0
2007-08-13 08:59:00,100.19,100.195,100.15,100.19,946599993.0
2007-08-13 09:00:00,100.19,100.205,100.15,100.17,1155099999.0
2007-08-13 09:01:00,100.18,100.18,100.15,100.17,626300005.0
2007-08-13 09:02:00,100.17,100.18,100.08,100.11,1388700002.0
2007-08-13 09:03:00,100.12,100.13,100.05,100.06,1582899998.0
2007-08-13 09:04:00,100.05,100.05,100.05,100.05,1420300007.0
2007-08-13 09:05:00,100.06,100.07,100.01,100.07,1420300007.0
2007-08-13 09:06:00,100.07,100.08,100.06,100.06,738099992.0
2007-08-13 09:07:00,100.07,100.08,99.91,99.915,1161199995.0
2007-08-13 09:08:00,99.98,99.98,99.8,99.82,1744999994.0
2007-08-13 09:09:00,99.85,99.905,99.82,99.88,1744999994.0
2007-08-13 09:10:00,99.88,99.915,99.87,99.87,1691699998.0
2007-08-13 09:11:00,99.87,99.87,99.67,99.67,2043299995.0
2007-08-13 09:12:00,99.62,99.68,99.61,99.66,1347099996.0
2007-08-13 09:13:00,99.66,99.695,99.64,99.675,1347099996.0
2007-08-13 09:14:00,99.68,99.72,99.66,99.72,1442900009.0
2007-08-13 09:15:00,99.71,99.75,99.7,99.74,1157700008.0
2007-08-13 09:16:00,99.74,99.8,99.74,99.795,1986800000.0
2007-08-13 09:17:00,99.8,99.81,99.75,99.75,1841499998.0
2007-08-13 09:18:00,99.745,99.765,99.72,99.72,1794499993.0
2007-08-13 09:19:00,99.72,99.76,99.7,99.72,1650599991.0
2007-08-13 09:20:00,99.74,99.78,99.73,99.73,951200004.0
2007-08-13 09:21:00,99.74,99.75,99.63,99.63,1175600005.0
2007-08-13 09:22:00,99.63,99.66,99.59,99.61,2053099993.0
2007-08-13 09:23:00,99.61,99.65,99.61,99.63,1501699996.0
2007-08-13 09:24:00,99.62,99.63,99.51,99.51,1805799998.0
2007-08-13 09:25:00,99.51,99.54,99.5,99.52,1001900009.0
2007-08-13 09:26:00,99.52,99.53,99.4,99.42,1694799997.0
2007-08-13 09:27:00,99.43,99.46,99.395,99.445,1523199998.0
2007-08-13 09:28:00,99.455,99.58,99.44,99.53,1609300005.0
2007-08-13 09:29:00,99.53,99.55,99.5,99.525,1784800015.0
2007-08-13 09:30:00,99.525,99.59,99.51,99.58,1430900000.0
2007-08-13 09:31:00,99.58,99.595,99.565,99.575,856100006.0
2007-08-13 09:32:00,99.575,99.61,99.53,99.61,1483900004.0
2007-08-13 09:33:00,99.58,99.61,99.51,99.53,1367500007.0
2007-08-13 09:34:00,99.55,99.55,99.51,99.535,1367500007.0
2007-08-13 09:35:00,99.53,99.53,99.48,99.5,938899994.0
2007-08-13 09:36:00,99.52,99.545,99.51,99.535,938899994.0
2007-08-13 09:37:00,99.535,99.55,99.51,99.55,1534400003.0
2007-08-13 09:38:00,99.55,99.6,99.53,99.59,1659999995.0
2007-08-13 09:39:00,99.59,99.59,99.55,99.56,503800001.0
2007-08-13 09:40:00,99.56,99.57,99.52,99.53,925399999.0
2007-08-13 09:41:00,99.53,99.53,99.52,99.53,322100000.0
2007-08-13 09:42:00,99.53,99.54,99.52,99.54,725400003.0
2007-08-13 09:43:00,99.54,99.55,99.52,99.54,1196000011.0
2007-08-13 09:44:00,99.54,99.575,99.54,99.57,1377899984.0
2007-08-13 09:45:00,99.575,99.61,99.57,99.6,1115499987.0
2007-08-13 09:46:00,99.6,99.6,99.57,99.575,1276099999.0
2007-08-13 09:47:00,99.58,99.62,99.57,99.605,1243599997.0
2007-08-13 09:48:00,99.6,99.66,99.6,99.65,837500002.0
2007-08-13 09:49:00,99.65,99.685,99.65,99.68,435500000.0
2007-08-13 09:50:00,99.68,99.695,99.665,99.685,776300000.0
2007-08-13 09:51:00,99.685,99.7,99.68,99.68,317400001.0
2007-08-13 09:52:00,99.68,99.69,99.63,99.65,1794999995.0
2007-08-13 09:53:00,99.65,99.68,99.64,99.665,578899997.0
2007-08-13 09:54:00,99.665,99.685,99.65,99.68,265600000.0
2007-08-13 09:55:00,99.68,99.7,99.67,99.69,1004300002.0
2007-08-13 09:56:00,99.69,99.73,99.69,99.715,908800001.0
2007-08-13 09:57:00,99.715,99.74,99.7,99.71,834199991.0
2007-08-13 09:58:00,99.71,99.77,99.71,99.76,520500001.0
2007-08-13 09:59:00,99.76,99.76,99.72,99.72,1313000012.0
2007-08-13 10:00:00,99.71,99.78,99.71,99.76,1859000000.0
2007-08-13 10:01:00,99.76,99.77,99.74,99.77,933900004.0
2007-08-13 10:02:00,99.77,99.77,99.75,99.76,846400007.0
2007-08-13 10:03:00,99.75,99.77,99.71,99.74,996700000.0
2007-08-13 10:04:00,99.74,99.755,99.715,99.755,465600000.0
2007-08-13 10:05:00,99.76,99.76,99.71,99.74,743900004.0
2007-08-13 10:06:00,99.74,99.76,99.72,99.735,320199998.0
2007-08-13 10:07:00,99.74,99.75,99.71,99.73,1236900001.0
2007-08-13 10:08:00,99.73,99.73,99.71,99.72,954800002.0
2007-08-13 10:09:00,99.72,99.755,99.7,99.74,1461300013.0
2007-08-13 10:10:00,99.74,99.75,99.72,99.72,820800000.0
2007-08-13 10:11:00,99.72,99.76,99.72,99.76,2116799967.0
2007-08-13 10:12:00,99.76,99.76,99.73,99.74,1709799999.0
2007-08-13 10:13:00,99.75,99.77,99.73,99.77,1467499985.0
2007-08-13 10:14:00,99.77,99.78,99.75,99.77,639400000.0
2007-08-13 10:15:00,99.77,99.79,99.75,99.785,1541199998.0
2007-08-13 10:16:00,99.75,99.78,99.73,99.73,1812899990.0
2007-08-13 10:17:00,99.745,99.76,99.71,99.74,1812899990.0
2007-08-13 10:18:00,99.745,99.75,99.71,99.72,1175299999.0
2007-08-13 10:19:00,99.72,99.72,99.66,99.66,1998399992.0
2007-08-13 10:20:00,99.665,99.705,99.655,99.685,1642599991.0
2007-08-13 10:21:00,99.69,99.71,99.66,99.69,1303000004.0
2007-08-13 10:22:00,99.69,99.7,99.63,99.64,786599999.0
2007-08-13 10:23:00,99.64,99.64,99.59,99.6,796199999.0
2007-08-13 10:24:00,99.6,99.63,99.575,99.61,1071099996.0
2007-08-13 10:25:00,99.61,99.63,99.6,99.62,514799996.0
2007-08-13 10:26:00,99.62,99.66,99.61,99.65,1126199998.0
2007-08-13 10:27:00,99.65,99.68,99.62,99.64,554900003.0
2007-08-13 10:28:00,99.64,99.64,99.61,99.63,392799999.0
2007-08-13 10:29:00,99.63,99.63,99.6,99.6,661599999.0
2007-08-13 10:30:00,99.61,99.61,99.58,99.59,721899987.0
2007-08-13 10:31:00,99.59,99.61,99.58,99.6,476100005.0
2007-08-13 10:32:00,99.6,99.62,99.59,99.61,427000003.0
2007-08-13 10:33:00,99.6,99.67,99.6,99.665,449100001.0
2007-08-13 10:34:00,99.665,99.69,99.66,99.69,335400002.0
2007-08-13 10:35:00,99.685,99.715,99.68,99.7,597000002.0
2007-08-13 10:36:00,99.705,99.72,99.69,99.72,722100008.0
2007-08-13 10:37:00,99.72,99.73,99.705,99.71,284599999.0
2007-08-13 10:38:00,99.71,99.72,99.71,99.72,71300000.0
2007-08-13 10:39:00,99.72,99.72,99.69,99.7,233600000.0
2007-08-13 10:40:00,99.69,99.71,99.68,99.7,452700000.0
2007-08-13 10:41:00,99.71,99.72,99.69,99.71,120799999.0
2007-08-13 10:42:00,99.71,99.71,99.68,99.69,520799999.0
2007-08-13 10:43:00,99.69,99.71,99.67,99.7,310999999.0
2007-08-13 10:44:00,99.7,99.7,99.67,99.68,314400000.0
2007-08-13 10:45:00,99.68,99.715,99.67,99.71,308200002.0
2007-08-13 10:46:00,99.71,99.71,99.675,99.68,680400004.0
2007-08-13 10:47:00,99.68,99.68,99.67,99.68,145100002.0
2007-08-13 10:48:00,99.675,99.71,99.675,99.71,232300001.0
2007-08-13 10:49:00,99.71,99.71,99.65,99.65,561200004.0
2007-08-13 10:50:00,99.65,99.7,99.65,99.7,489200000.0
2007-08-13 10:51:00,99.7,99.71,99.69,99.7,197399998.0
2007-08-13 10:52:00,99.705,99.74,99.7,99.73,997400002.0
2007-08-13 10:53:00,99.73,99.73,99.72,99.725,254900003.0
2007-08-13 10:54:00,99.71,99.74,99.71,99.72,490900004.0
2007-08-13 10:55:00,99.72,99.73,99.72,99.72,34400000.0
2007-08-13 10:56:00,99.73,99.73,99.71,99.73,226800000.0
2007-08-13 10:57:00,99.725,99.74,99.72,99.73,769900008.0
2007-08-13 10:58:00,99.73,99.73,99.7,99.7,568300000.0
2007-08-13 10:59:00,99.7,99.72,99.69,99.7,757500000.0
2007-08-13 11:00:00,99.7,99.7,99.61,99.65,1231400007.0
2007-08-13 11:01:00,99.65,99.675,99.61,99.67,1626099987.0
2007-08-13 11:02:00,99.66,99.71,99.66,99.695,1344399986.0
2007-08-13 11:03:00,99.695,99.695,99.66,99.67,1546499997.0
2007-08-13 11:04:00,99.67,99.72,99.66,99.72,1681899998.0
2007-08-13 11:05:00,99.72,99.73,99.7,99.7,1381100007.0
2007-08-13 11:06:00,99.7,99.71,99.69,99.695,744799999.0
2007-08-13 11:07:00,99.695,99.71,99.69,99.71,705399998.0
2007-08-13 11:08:00,99.71,99.72,99.69,99.7,1127200012.0
2007-08-13 11:09:00,99.7,99.72,99.7,99.72,711900000.0
2007-08-13 11:10:00,99.72,99.73,99.685,99.69,859800001.0
2007-08-13 11:11:00,99.69,99.705,99.65,99.66,1910799999.0
2007-08-13 11:12:00,99.65,99.66,99.63,99.66,1378600003.0
2007-08-13 11:13:00,99.66,99.67,99.62,99.62,1522399998.0
2007-08-13 11:14:00,99.63,99.65,99.62,99.65,584400000.0
2007-08-13 11:15:00,99.65,99.65,99.57,99.57,412400001.0
2007-08-13 11:16:00,99.57,99.57,99.53,99.55,1789700001.0
2007-08-13 11:17:00,99.55,99.57,99.53,99.57,1246900000.0
2007-08-13 11:18:00,99.57,99.59,99.56,99.58,1121000005.0
2007-08-13 11:19:00,99.58,99.62,99.55,99.56,2035500000.0
2007-08-13 11:20:00,99.57,99.59,99.56,99.58,930200001.0
2007-08-13 11:21:00,99.59,99.61,99.58,99.585,980300001.0
2007-08-13 11:22:00,99.585,99.59,99.57,99.59,464400002.0
2007-08-13 11:23:00,99.59,99.62,99.58,99.6,1108800000.0
2007-08-13 11:24:00,99.6,99.68,99.6,99.68,1572200000.0
2007-08-13 11:25:00,99.675,99.69,99.66,99.66,341600000.0
2007-08-13 11:26:00,99.66,99.66,99.66,99.66,5600000.0
2007-08-13 11:27:00,99.655,99.655,99.655,99.655,8000000.0
2007-08-13 11:28:00,99.67,99.67,99.61,99.64,388399999.0
2007-08-13 11:29:00,99.64,99.64,99.55,99.58,1139599995.0
2007-08-13 11:30:00,99.58,99.58,99.545,99.55,934399996.0
2007-08-13 11:31:00,99.54,99.555,99.53,99.55,1321699999.0
2007-08-13 11:32:00,99.55,99.55,99.465,99.49,1689399990.0
2007-08-13 11:33:00,99.495,99.495,99.45,99.45,1441299994.0
2007-08-13 11:34:00,99.45,99.48,99.44,99.46,1613699987.0
2007-08-13 11:35:00,99.45,99.47,99.45,99.46,1186499993.0
2007-08-13 11:36:00,99.46,99.46,99.44,99.455,266300000.0
2007-08-13 11:37:00,99.46,99.46,99.46,99.46,5600000.0
2007-08-13 11:38:00,99.455,99.455,99.4,99.4,40000000.0
2007-08-13 11:39:00,99.4,99.4,99.32,99.33,1740099999.0
2007-08-13 11:40:00,99.33,99.34,99.18,99.22,1969299986.0
2007-08-13 11:41:00,99.22,99.3,99.21,99.29,1613600002.0
2007-08-13 11:42:00,99.29,99.315,99.27,99.315,2038800018.0
2007-08-13 11:43:00,99.315,99.36,99.3,99.3,1179699998.0
2007-08-13 11:44:00,99.3,99.32,99.255,99.255,607500001.0
2007-08-13 11:45:00,99.26,99.27,99.17,99.19,1659500016.0
2007-08-13 11:46:00,99.18,99.26,99.16,99.23,1705700003.0
2007-08-13 11:47:00,99.25,99.25,99.22,99.23,1705700003.0
2007-08-13 11:48:00,99.23,99.23,99.16,99.18,1299800007.0
2007-08-13 11:49:00,99.19,99.22,99.17,99.21,1444099998.0
2007-08-13 11:50:00,99.21,99.21,99.08,99.11,1782699995.0
2007-08-13 11:51:00,99.11,99.13,99.1,99.1,1782699995.0
2007-08-13 11:52:00,99.1,99.13,99.095,99.095,739300002.0
2007-08-13 11:53:00,99.1,99.1,99.05,99.08,1598399988.0
2007-08-13 11:54:00,99.08,99.13,99.08,99.11,839999993.0
2007-08-13 11:55:00,99.11,99.17,99.11,99.17,920700004.0
2007-08-13 11:56:00,99.18,99.25,99.18,99.21,1259799997.0
2007-08-13 11:57:00,99.25,99.27,99.23,99.25,1259799997.0
2007-08-13 11:58:00,99.24,99.26,99.17,99.21,1222300006.0
2007-08-13 11:59:00,99.21,99.21,99.185,99.19,463100004.0
2007-08-13 12:00:00,99.19,99.21,99.185,99.21,754700002.0
2007-08-13 12:01:00,99.21,99.24,99.19,99.23,754600007.0
2007-08-13 12:02:00,99.23,99.24,99.17,99.195,1116100001.0
2007-08-13 12:03:00,99.195,99.23,99.19,99.195,1280899996.0
2007-08-13 12:04:00,99.19,99.23,99.19,99.22,623099998.0
2007-08-13 12:05:00,99.22,99.24,99.2,99.21,1148399989.0
2007-08-13 12:06:00,99.21,99.255,99.21,99.24,811199997.0
2007-08-13 12:07:00,99.24,99.25,99.225,99.235,463200000.0
2007-08-13 12:08:00,99.235,99.26,99.22,99.255,400000000.0
2007-08-13 12:09:00,99.255,99.255,99.17,99.17,1899599994.0
2007-08-13 12:10:00,99.14,99.16,99.12,99.14,460499999.0
2007-08-13 12:11:00,99.17,99.185,99.16,99.185,460499999.0
2007-08-13 12:12:00,99.185,99.19,99.13,99.14,747000001.0
2007-08-13 12:13:00,99.14,99.14,99.09,99.12,1342000022.0
2007-08-13 12:14:00,99.12,99.14,99.07,99.07,1580899994.0
2007-08-13 12:15:00,99.07,99.105,99.055,99.08,1252699984.0
2007-08-13 12:16:00,99.08,99.14,99.06,99.125,1178099983.0
2007-08-13 12:17:00,99.125,99.16,99.12,99.14,764399997.0
2007-08-13 12:18:00,99.14,99.15,99.13,99.145,384000000.0
2007-08-13 12:19:00,99.15,99.2,99.14,99.2,1277399983.0
2007-08-13 12:20:00,99.2,99.23,99.195,99.22,1179999986.0
2007-08-13 12:21:00,99.22,99.28,99.215,99.255,812100007.0
2007-08-13 12:22:00,99.25,99.28,99.24,99.28,1679600004.0
2007-08-13 12:23:00,99.28,99.31,99.27,99.295,1854600009.0
2007-08-13 12:24:00,99.3,99.32,99.28,99.29,1400199997.0
2007-08-13 12:25:00,99.29,99.29,99.24,99.26,1800000013.0
2007-08-13 12:26:00,99.26,99.27,99.255,99.27,760000002.0
2007-08-13 12:27:00,99.26,99.285,99.26,99.285,323200002.0
2007-08-13 12:28:00,99.28,99.31,99.27,99.3,924900009.0
2007-08-13 12:29:00,99.3,99.33,99.3,99.31,1342399993.0
2007-08-13 12:30:00,99.31,99.345,99.31,99.34,510000000.0
2007-08-13 12:31:00,99.34,99.355,99.33,99.355,173100001.0
2007-08-13 12:32:00,99.355,99.355,99.32,99.33,892999985.0
2007-08-13 12:33:00,99.32,99.33,99.31,99.32,874899999.0
2007-08-13 12:34:00,99.32,99.32,99.3,99.32,977200005.0
2007-08-13 12:35:00,99.32,99.335,99.26,99.26,1622600000.0
2007-08-13 12:36:00,99.26,99.31,99.25,99.28,795100001.0
2007-08-13 12:37:00,99.28,99.29,99.24,99.24,1404399976.0
2007-08-13 12:38:00,99.24,99.265,99.21,99.265,1639200013.0
2007-08-13 12:39:00,99.27,99.29,99.25,99.28,1011099999.0
2007-08-13 12:40:00,99.275,99.29,99.27,99.29,752900004.0
2007-08-13 12:41:00,99.29,99.33,99.29,99.32,463200000.0
2007-08-13 12:42:00,99.32,99.34,99.31,99.31,1155200012.0
2007-08-13 12:43:00,99.31,99.33,99.29,99.32,1819500012.0
2007-08-13 12:44:00,99.32,99.35,99.32,99.32,1631599993.0
2007-08-13 12:45:00,99.31,99.34,99.31,99.34,887200013.0
2007-08-13 12:46:00,99.34,99.34,99.31,99.315,798300007.0
2007-08-13 12:47:00,99.315,99.32,99.3,99.31,1143199985.0
2007-08-13 12:48:00,99.31,99.31,99.29,99.31,751999992.0
2007-08-13 12:49:00,99.31,99.33,99.31,99.32,488299998.0
2007-08-13 12:50:00,99.32,99.32,99.295,99.315,475700000.0
2007-08-13 12:51:00,99.31,99.32,99.3,99.3,421600000.0
2007-08-13 12:52:00,99.3,99.31,99.29,99.3,656000000.0
2007-08-13 12:53:00,99.31,99.325,99.31,99.315,184000000.0
2007-08-13 12:54:00,99.315,99.35,99.31,99.34,612800000.0
2007-08-13 12:55:00,99.33,99.34,99.3,99.32,640800000.0
2007-08-13 12:56:00,99.29,99.39,99.29,99.38,838400000.0
2007-08-13 12:57:00,99.38,99.4,99.38,99.39,918799994.0
2007-08-13 12:58:00,99.39,99.43,99.37,99.405,1389099986.0
2007-08-13 12:59:00,99.4,99.43,99.4,99.41,636199990.0
2007-08-13 13:00:00,99.41,99.41,99.32,99.36,1119700001.0
2007-08-13 13:01:00,99.35,99.35,99.32,99.34,822699994.0
2007-08-13 13:02:00,99.33,99.38,99.305,99.35,1367099993.0
2007-08-13 13:03:00,99.34,99.41,99.34,99.4,1259399994.0
2007-08-13 13:04:00,99.4,99.46,99.39,99.42,1832399986.0
2007-08-13 13:05:00,99.415,99.46,99.39,99.46,664699999.0
2007-08-13 13:06:00,99.46,99.48,99.39,99.42,1945699974.0
2007-08-13 13:07:00,99.44,99.44,99.33,99.37,980299994.0
2007-08-13 13:08:00,99.4,99.415,99.37,99.39,980299994.0
2007-08-13 13:09:00,99.4,99.41,99.35,99.41,1451699989.0
2007-08-13 13:10:00,99.4,99.495,99.4,99.47,1227699995.0
2007-08-13 13:11:00,99.47,99.49,99.39,99.47,1349699996.0
2007-08-13 13:12:00,99.47,99.47,99.41,99.45,681799997.0
2007-08-13 13:13:00,99.45,99.46,99.38,99.42,1580699989.0
2007-08-13 13:14:00,99.38,99.49,99.37,99.49,1809199976.0
2007-08-13 13:15:00,99.485,99.5,99.44,99.47,1238399988.0
2007-08-13 13:16:00,99.47,99.48,99.42,99.47,1654099952.0
2007-08-13 13:17:00,99.47,99.48,99.42,99.48,999899985.0
2007-08-13 13:18:00,99.48,99.49,99.43,99.47,1072499988.0
2007-08-13 13:19:00,99.43,99.52,99.43,99.52,341199994.0
2007-08-13 13:20:00,99.52,99.56,99.5,99.54,1707599980.0
2007-08-13 13:21:00,99.535,99.55,99.49,99.54,492499996.0
2007-08-13 13:22:00,99.54,99.61,99.54,99.6,546000000.0
2007-08-13 13:23:00,99.6,99.66,99.59,99.66,1484499995.0
2007-08-13 13:24:00,99.7,99.7,99.7,99.7,1640399990.0
2007-08-13 13:25:00,99.72,99.78,99.71,99.75,1640399990.0
2007-08-13 13:26:00,99.75,99.78,99.72,99.755,1506099988.0
2007-08-13 13:27:00,99.755,99.755,99.72,99.735,1525799990.0
2007-08-13 13:28:00,99.73,99.8,99.73,99.765,1351100000.0
2007-08-13 13:29:00,99.765,99.765,99.72,99.72,465600000.0
2007-08-13 13:30:00,99.72,99.72,99.63,99.65,1374899997.0
2007-08-13 13:31:00,99.65,99.66,99.62,99.645,1463399983.0
2007-08-13 13:32:00,99.64,99.67,99.59,99.67,1168199998.0
2007-08-13 13:33:00,99.66,99.68,99.57,99.58,1828899992.0
2007-08-13 13:34:00,99.59,99.62,99.56,99.62,1828899992.0
2007-08-13 13:35:00,99.63,99.65,99.6,99.61,935999998.0
2007-08-13 13:36:00,99.61,99.62,99.58,99.6,794999992.0
2007-08-13 13:37:00,99.61,99.61,99.54,99.54,1203199988.0
2007-08-13 13:38:00,99.54,99.56,99.52,99.56,800799994.0
2007-08-13 13:39:00,99.56,99.57,99.55,99.55,768799998.0
2007-08-13 13:40:00,99.55,99.56,99.52,99.55,776199997.0
2007-08-13 13:41:00,99.55,99.56,99.51,99.53,1237699994.0
2007-08-13 13:42:00,99.53,99.55,99.51,99.515,832299995.0
2007-08-13 13:43:00,99.51,99.57,99.51,99.57,619199996.0
2007-08-13 13:44:00,99.56,99.56,99.55,99.56,243399994.0
2007-08-13 13:45:00,99.56,99.6,99.56,99.6,272000000.0
2007-08-13 13:46:00,99.6,99.605,99.59,99.6,492799999.0
2007-08-13 13:47:00,99.605,99.615,99.58,99.58,491699999.0
2007-08-13 13:48:00,99.58,99.61,99.58,99.61,139000000.0
2007-08-13 13:49:00,99.61,99.62,99.58,99.6,462800000.0
2007-08-13 13:50:00,99.6,99.6,99.56,99.6,1887399993.0
2007-08-13 13:51:00,99.6,99.625,99.57,99.62,979200000.0
2007-08-13 13:52:00,99.62,99.62,99.6,99.61,821400000.0
2007-08-13 13:53:00,99.61,99.62,99.605,99.615,405600007.0
2007-08-13 13:54:00,99.615,99.62,99.615,99.615,99200000.0
2007-08-13 13:55:00,99.615,99.64,99.61,99.61,247999999.0
2007-08-13 13:56:00,99.61,99.62,99.61,99.615,173199997.0
2007-08-13 13:57:00,99.61,99.625,99.6,99.61,1071199987.0
2007-08-13 13:58:00,99.61,99.62,99.61,99.62,173899997.0
2007-08-13 13:59:00,99.62,99.62,99.61,99.615,122400000.0
2007-08-13 14:00:00,99.625,99.625,99.6,99.625,657999994.0
2007-08-13 14:01:00,99.63,99.655,99.63,99.65,544600003.0
2007-08-13 14:02:00,99.65,99.665,99.61,99.65,336699998.0
2007-08-13 14:03:00,99.65,99.65,99.64,99.64,324400000.0
2007-08-13 14:04:00,99.64,99.655,99.61,99.65,889599977.0
2007-08-13 14:05:00,99.65,99.68,99.65,99.68,573400000.0
2007-08-13 14:06:00,99.68,99.71,99.66,99.7,1016099971.0
2007-08-13 14:07:00,99.7,99.74,99.69,99.74,1029299990.0
2007-08-13 14:08:00,99.74,99.82,99.74,99.81,1421899998.0
2007-08-13 14:09:00,99.81,99.83,99.79,99.82,1484799987.0
2007-08-13 14:10:00,99.82,99.82,99.78,99.8,2048299980.0
2007-08-13 14:11:00,99.805,99.83,99.75,99.76,2048299980.0
2007-08-13 14:12:00,99.76,99.77,99.7,99.73,1387699990.0
2007-08-13 14:13:00,99.73,99.74,99.71,99.74,1017099970.0
2007-08-13 14:14:00,99.71,99.73,99.69,99.73,1046300000.0
2007-08-13 14:15:00,99.75,99.775,99.73,99.74,1046300000.0
2007-08-13 14:16:00,99.74,99.78,99.72,99.74,1368999995.0
2007-08-13 14:17:00,99.74,99.77,99.74,99.76,1217699982.0
2007-08-13 14:18:00,99.75,99.79,99.73,99.79,801400001.0
2007-08-13 14:19:00,99.76,99.82,99.75,99.8,1949599991.0
2007-08-13 14:20:00,99.82,99.82,99.76,99.8,1949599991.0
2007-08-13 14:21:00,99.825,99.835,99.79,99.81,1949599991.0
2007-08-13 14:22:00,99.81,99.84,99.79,99.84,1066999998.0
2007-08-13 14:23:00,99.84,99.84,99.78,99.79,324499998.0
2007-08-13 14:24:00,99.79,99.81,99.79,99.8,103100000.0
2007-08-13 14:25:00,99.8,99.8,99.755,99.775,444500000.0
2007-08-13 14:26:00,99.775,99.775,99.7,99.7,1188099988.0
2007-08-13 14:27:00,99.71,99.71,99.675,99.68,637999996.0
2007-08-13 14:28:00,99.69,99.7,99.64,99.68,603400000.0
2007-08-13 14:29:00,99.68,99.68,99.64,99.66,740300001.0
2007-08-13 14:30:00,99.67,99.8,99.64,99.8,1610600000.0
2007-08-13 14:31:00,99.795,99.91,99.79,99.91,1048800000.0
2007-08-13 14:32:00,99.91,99.96,99.9,99.925,1701200004.0
2007-08-13 14:33:00,99.925,99.96,99.925,99.95,667400001.0
2007-08-13 14:34:00,99.955,100.02,99.93,99.94,1131799999.0
2007-08-13 14:35:00,99.95,99.97,99.93,99.935,1070800001.0
2007-08-13 14:36:00,99.93,99.93,99.855,99.89,1821199996.0
2007-08-13 14:37:00,99.895,99.91,99.86,99.87,1053300001.0
2007-08-13 14:38:00,99.87,99.88,99.75,99.78,1883399995.0
2007-08-13 14:39:00,99.78,99.81,99.78,99.79,1651299999.0
2007-08-13 14:40:00,99.79,99.79,99.76,99.76,872000000.0
2007-08-13 14:41:00,99.76,99.87,99.755,99.82,1286800000.0
2007-08-13 14:42:00,99.82,99.87,99.82,99.84,1438700001.0
2007-08-13 14:43:00,99.84,99.89,99.825,99.87,945299999.0
2007-08-13 14:44:00,99.87,99.88,99.87,99.88,401600000.0
2007-08-13 14:45:00,99.87,99.9,99.87,99.88,707200000.0
2007-08-13 14:46:00,99.88,99.88,99.82,99.85,1261599950.0
2007-08-13 14:47:00,99.85,99.87,99.84,99.86,1346599983.0
2007-08-13 14:48:00,99.85,99.91,99.82,99.91,1908999980.0
2007-08-13 14:49:00,99.93,99.93,99.87,99.87,1908999980.0
2007-08-13 14:50:00,99.91,99.91,99.87,99.89,1085899990.0
2007-08-13 14:51:00,99.89,99.89,99.86,99.89,441600001.0
2007-08-13 14:52:00,99.89,99.89,99.83,99.88,1269899995.0
2007-08-13 14:53:00,99.88,99.89,99.87,99.88,1141399998.0
2007-08-13 14:54:00,99.88,99.9,99.88,99.88,735699994.0
2007-08-13 14:55:00,99.88,99.89,99.83,99.87,1622099989.0
2007-08-13 14:56:00,99.87,99.88,99.83,99.855,2088999993.0
2007-08-13 14:57:00,99.87,99.9,99.86,99.87,1976699981.0
2007-08-13 14:58:00,99.87,99.87,99.83,99.84,1820899969.0
2007-08-13 14:59:00,99.85,99.885,99.82,99.88,1019599988.0
2007-08-13 15:00:00,99.87,99.88,99.85,99.85,1529399996.0
2007-08-13 15:01:00,99.85,99.89,99.85,99.88,253399998.0
2007-08-13 15:02:00,99.89,99.92,99.87,99.92,1568399990.0
2007-08-13 15:03:00,99.92,99.99,99.9,99.99,1858599993.0
2007-08-13 15:04:00,99.99,100.05,99.96,99.99,1573399995.0
2007-08-13 15:05:00,100.0,100.0,99.96,99.98,1915899984.0
2007-08-13 15:06:00,99.94,99.96,99.94,99.94,1915899984.0
2007-08-13 15:07:00,99.96,100.0,99.96,99.98,1915899984.0
2007-08-13 15:08:00,99.96,99.98,99.96,99.96,1915899984.0
2007-08-13 15:09:00,99.98,99.98,99.94,99.94,1915899984.0
2007-08-13 15:10:00,99.95,100.0,99.93,99.99,1915899984.0
2007-08-13 15:11:00,99.99,100.0,99.96,99.985,1769299978.0
2007-08-13 15:12:00,100.0,100.03,99.98,99.98,1821899986.0
2007-08-13 15:13:00,99.99,100.0,99.92,99.96,1821899986.0
2007-08-13 15:14:00,99.97,99.98,99.93,99.95,1566499988.0
2007-08-13 15:15:00,99.95,99.97,99.92,99.96,951599998.0
2007-08-13 15:16:00,99.96,100.0,99.95,99.99,690400000.0
2007-08-13 15:17:00,99.99,99.99,99.96,99.96,1799699963.0
2007-08-13 15:18:00,99.96,99.97,99.92,99.92,1257499984.0
2007-08-13 15:19:00,99.94,99.96,99.94,99.95,1928900003.0
2007-08-13 15:20:00,99.95,99.95,99.9,99.9,379200000.0
2007-08-13 15:21:00,99.9,99.9,99.85,99.9,1050400004.0
2007-08-13 15:22:00,99.9,99.9,99.85,99.9,1711200005.0
2007-08-13 15:23:00,99.87,99.89,99.82,99.82,1538699979.0
2007-08-13 15:24:00,99.82,99.86,99.8,99.84,1538699979.0
2007-08-13 15:25:00,99.84,99.85,99.82,99.82,1675299978.0
2007-08-13 15:26:00,99.82,99.84,99.79,99.805,1675700009.0
2007-08-13 15:27:00,99.82,99.83,99.78,99.78,1844699996.0
2007-08-13 15:28:00,99.8,99.81,99.77,99.79,1844699996.0
2007-08-13 15:29:00,99.79,99.8,99.77,99.78,1929599997.0
2007-08-13 15:30:00,99.78,99.83,99.78,99.82,882900003.0
2007-08-13 15:31:00,99.84,99.895,99.82,99.895,882900003.0
2007-08-13 15:32:00,99.905,99.91,99.88,99.9,973200010.0
2007-08-13 15:33:00,99.89,99.9,99.85,99.85,1588000012.0
2007-08-13 15:34:00,99.845,99.85,99.8,99.8,1046999991.0
2007-08-13 15:35:00,99.8,99.81,99.79,99.81,2115099996.0
2007-08-13 15:36:00,99.805,99.85,99.8,99.84,1769099992.0
2007-08-13 15:37:00,99.83,99.84,99.76,99.77,1881999982.0
2007-08-13 15:38:00,99.75,99.8,99.73,99.78,1369599999.0
2007-08-13 15:39:00,99.75,99.75,99.68,99.69,1369599999.0
2007-08-13 15:40:00,99.71,99.71,99.64,99.69,1369599999.0
2007-08-13 15:41:00,99.69,99.705,99.68,99.685,1369599999.0
2007-08-13 15:42:00,99.685,99.69,99.66,99.665,1435399988.0
2007-08-13 15:43:00,99.665,99.69,99.66,99.67,949099993.0
2007-08-13 15:44:00,99.67,99.69,99.64,99.66,1918099990.0
2007-08-13 15:45:00,99.64,99.73,99.64,99.73,1289599980.0
2007-08-13 15:46:00,99.71,99.71,99.69,99.69,1289599980.0
2007-08-13 15:47:00,99.68,99.68,99.64,99.66,1289599980.0
2007-08-13 15:48:00,99.67,99.69,99.63,99.68,1289599980.0
2007-08-13 15:49:00,99.68,99.69,99.61,99.63,2002199958.0
2007-08-13 15:50:00,99.63,99.66,99.61,99.63,1898899955.0
2007-08-13 15:51:00,99.62,99.62,99.55,99.55,1931399957.0
2007-08-13 15:52:00,99.53,99.58,99.53,99.57,1931399957.0
2007-08-13 15:53:00,99.575,99.61,99.54,99.59,1931399957.0
2007-08-13 15:54:00,99.55,99.55,99.51,99.51,1679200002.0
2007-08-13 15:55:00,99.5,99.51,99.46,99.48,1679200002.0
2007-08-13 15:56:00,99.46,99.48,99.43,99.44,1679200002.0
2007-08-13 15:57:00,99.43,99.44,99.39,99.39,1679200002.0
2007-08-13 15:58:00,99.41,99.41,99.36,99.39,1679200002.0
2007-08-13 15:59:00,99.37,99.41,99.37,99.39,1679200002.0
2007-08-13 16:00:00,99.41,99.41,99.37,99.39,1679200002.0
2007-08-13 16:01:00,99.37,99.43,99.37,99.39,1679200002.0
2007-08-13 16:02:00,99.41,99.45,99.41,99.44,1679200002.0
2007-08-13 16:03:00,99.44,99.44,99.39,99.44,1916100000.0
2007-08-13 16:04:00,99.44,99.49,99.42,99.49,866699995.0
2007-08-13 16:05:00,99.49,99.5,99.47,99.5,484799994.0
2007-08-13 16:06:00,99.5,99.51,99.46,99.49,1731200011.0
2007-08-13 16:07:00,99.47,99.49,99.46,99.49,1269500010.0
2007-08-13 16:08:00,99.48,99.48,99.45,99.46,1317799986.0
2007-08-13 16:09:00,99.46,99.47,99.42,99.43,1083200002.0
2007-08-13 16:10:00,99.43,99.485,99.41,99.47,1499600001.0
2007-08-13 16:11:00,99.44,99.46,99.43,99.46,1889899991.0
2007-08-13 16:12:00,99.46,99.475,99.43,99.445,1889899991.0
2007-08-13 16:13:00,99.45,99.48,99.42,99.47,1412900000.0
2007-08-13 16:14:00,99.47,99.5,99.43,99.48,1718499994.0
2007-08-13 16:15:00,99.49,99.52,99.48,99.52,2089499978.0
2007-08-13 16:16:00,99.52,99.6,99.52,99.6,1971699998.0
2007-08-13 16:17:00,99.595,99.625,99.555,99.575,1119400012.0
2007-08-13 16:18:00,99.55,99.57,99.53,99.57,1655499985.0
2007-08-13 16:19:00,99.58,99.6,99.56,99.57,1655499985.0
2007-08-13 16:20:00,99.58,99.635,99.575,99.625,985199994.0
2007-08-13 16:21:00,99.625,99.645,99.595,99.64,935800004.0
2007-08-13 16:22:00,99.64,99.68,99.62,99.67,1238500007.0
2007-08-13 16:23:00,99.67,99.71,99.62,99.66,2119899993.0
2007-08-13 16:24:00,99.66,99.66,99.61,99.66,2070299999.0
2007-08-13 16:25:00,99.64,99.73,99.64,99.71,2070299999.0
2007-08-13 16:26:00,99.725,99.76,99.7,99.73,2070299999.0
2007-08-13 16:27:00,99.71,99.73,99.68,99.71,885799988.0
2007-08-13 16:28:00,99.71,99.75,99.69,99.73,885799988.0
2007-08-13 16:29:00,99.71,99.75,99.71,99.71,1550700002.0
2007-08-13 16:30:00,99.71,99.74,99.71,99.725,1550700002.0
2007-08-13 16:31:00,99.73,99.73,99.7,99.72,955700002.0
2007-08-13 16:32:00,99.71,99.73,99.69,99.71,1956200029.0
2007-08-13 16:33:00,99.69,99.71,99.64,99.64,1956200029.0
2007-08-13 16:34:00,99.67,99.67,99.63,99.64,1956200029.0
2007-08-13 16:35:00,99.64,99.645,99.58,99.58,1456799986.0
2007-08-13 16:36:00,99.58,99.58,99.55,99.57,1157599990.0
2007-08-13 16:37:00,99.58,99.6,99.58,99.59,1157599990.0
2007-08-13 16:38:00,99.59,99.655,99.585,99.65,832699994.0
2007-08-13 16:39:00,99.65,99.685,99.645,99.675,503700000.0
2007-08-13 16:40:00,99.675,99.685,99.61,99.63,1131099978.0
2007-08-13 16:41:00,99.64,99.64,99.57,99.58,1968599982.0
2007-08-13 16:42:00,99.59,99.61,99.59,99.61,1968599982.0
2007-08-13 16:43:00,99.61,99.64,99.59,99.64,1334599986.0
2007-08-13 16:44:00,99.63,99.63,99.59,99.61,1471499994.0
2007-08-13 16:45:00,99.6,99.63,99.58,99.62,1705699978.0
2007-08-13 16:46:00,99.62,99.63,99.58,99.615,1156899982.0
2007-08-13 16:47:00,99.61,99.63,99.6,99.63,1081500004.0
2007-08-13 16:48:00,99.63,99.63,99.595,99.595,1959999954.0
2007-08-13 16:49:00,99.6,99.63,99.59,99.63,1584599998.0
2007-08-13 16:50:00,99.65,99.72,99.65,99.7,1704799973.0
2007-08-13 16:51:00,99.68,99.69,99.66,99.66,1534800009.0
2007-08-13 16:52:00,99.67,99.68,99.63,99.63,1534800009.0
2007-08-13 16:53:00,99.62,99.64,99.61,99.62,1729599992.0
2007-08-13 16:54:00,99.645,99.66,99.595,99.62,1729599992.0
2007-08-13 16:55:00,99.61,99.62,99.55,99.6,1689799995.0
2007-08-13 16:56:00,99.58,99.62,99.55,99.6,1689799995.0
2007-08-13 16:57:00,99.61,99.7,99.58,99.66,1689799995.0
2007-08-13 16:58:00,99.66,99.67,99.62,99.635,1483400011.0
2007-08-13 16:59:00,99.63,99.63,99.6,99.615,1922499997.0
2007-08-13 17:00:00,99.62,99.64,99.57,99.64,1620399990.0
2007-08-13 17:01:00,99.64,99.64,99.59,99.63,1572299994.0
2007-08-13 17:02:00,99.64,99.66,99.63,99.645,882800002.0
2007-08-13 17:03:00,99.64,99.65,99.63,99.63,789200005.0
2007-08-13 17:04:00,99.63,99.64,99.6,99.62,882799986.0
2007-08-13 17:05:00,99.61,99.635,99.55,99.565,1175699977.0
2007-08-13 17:06:00,99.56,99.595,99.54,99.58,1741399989.0
2007-08-13 17:07:00,99.57,99.57,99.545,99.56,669400000.0
2007-08-13 17:08:00,99.56,99.56,99.47,99.51,1718599998.0
2007-08-13 17:09:00,99.51,99.52,99.46,99.47,1140800000.0
2007-08-13 17:10:00,99.47,99.525,99.47,99.525,1295199996.0
2007-08-13 17:11:00,99.525,99.54,99.51,99.52,1266800006.0
2007-08-13 17:12:00,99.525,99.55,99.51,99.54,1646200006.0
2007-08-13 17:13:00,99.55,99.57,99.5,99.57,1354400008.0
2007-08-13 17:14:00,99.55,99.58,99.53,99.55,1354400008.0
2007-08-13 17:15:00,99.56,99.59,99.55,99.575,1354400008.0
2007-08-13 17:16:00,99.575,99.595,99.56,99.565,1728899998.0
2007-08-13 17:17:00,99.57,99.59,99.55,99.57,1129200000.0
2007-08-13 17:18:00,99.58,99.59,99.56,99.58,1233099999.0
2007-08-13 17:19:00,99.58,99.58,99.56,99.565,671000000.0
2007-08-13 17:20:00,99.57,99.6,99.53,99.6,1474300001.0
2007-08-13 17:21:00,99.6,99.63,99.59,99.62,909400004.0
2007-08-13 17:22:00,99.62,99.665,99.62,99.66,1216299990.0
2007-08-13 17:23:00,99.66,99.66,99.64,99.64,1277199998.0
2007-08-13 17:24:00,99.65,99.7,99.65,99.69,1277199998.0
2007-08-13 17:25:00,99.68,99.69,99.64,99.69,657900001.0
2007-08-13 17:26:00,99.7,99.7,99.66,99.665,657900001.0
2007-08-13 17:27:00,99.67,99.675,99.645,99.675,442400001.0
2007-08-13 17:28:00,99.675,99.68,99.65,99.65,318800000.0
2007-08-13 17:29:00,99.65,99.705,99.65,99.7,452000001.0
2007-08-13 17:30:00,99.7,99.74,99.67,99.74,983700002.0
2007-08-13 17:31:00,99.74,99.81,99.72,99.81,1074300001.0
2007-08-13 17:32:00,99.8,99.86,99.8,99.86,1297299999.0
2007-08-13 17:33:00,99.87,99.93,99.83,99.89,1297299999.0
2007-08-13 17:34:00,99.91,99.91,99.81,99.82,1297299999.0
2007-08-13 17:35:00,99.82,99.84,99.79,99.795,1566000007.0
2007-08-13 17:36:00,99.795,99.82,99.78,99.79,1503799993.0
2007-08-13 17:37:00,99.8,99.82,99.78,99.78,1457399999.0
2007-08-13 17:38:00,99.81,99.82,99.8,99.82,1457399999.0
2007-08-13 17:39:00,99.82,99.82,99.77,99.8,1997599981.0
2007-08-13 17:40:00,99.8,99.8,99.78,99.78,1751899982.0
2007-08-13 17:41:00,99.775,99.8,99.75,99.77,1751899982.0
2007-08-13 17:42:00,99.77,99.8,99.76,99.79,1015700002.0
2007-08-13 17:43:00,99.79,99.8,99.78,99.79,1090500000.0
2007-08-13 17:44:00,99.79,99.8,99.77,99.78,1105899994.0
2007-08-13 17:45:00,99.78,99.81,99.77,99.79,1093599992.0
2007-08-13 17:46:00,99.79,99.84,99.79,99.83,1449399995.0
2007-08-13 17:47:00,99.8,99.82,99.76,99.78,2025799992.0
2007-08-13 17:48:00,99.79,99.81,99.77,99.77,2025799992.0
2007-08-13 17:49:00,99.79,99.8,99.77,99.79,2010299982.0
2007-08-13 17:50:00,99.79,99.82,99.78,99.795,1835699991.0
2007-08-13 17:51:00,99.76,99.8,99.76,99.8,1361999998.0
2007-08-13 17:52:00,99.81,99.83,99.8,99.82,1361999998.0
2007-08-13 17:53:00,99.82,99.83,99.82,99.83,716300005.0
2007-08-13 17:54:00,99.835,99.87,99.83,99.855,387900000.0
2007-08-13 17:55:00,99.865,99.865,99.83,99.83,230399996.0
2007-08-13 17:56:00,99.83,99.85,99.8,99.82,593500006.0
2007-08-13 17:57:00,99.82,99.85,99.82,99.845,437599999.0
2007-08-13 17:58:00,99.845,99.87,99.82,99.865,658600006.0
2007-08-13 17:59:00,99.865,99.875,99.85,99.865,359200000.0
2007-08-13 18:00:00,99.86,99.89,99.83,99.865,720399999.0
2007-08-13 18:01:00,99.865,99.875,99.84,99.85,396599998.0
2007-08-13 18:02:00,99.84,99.855,99.83,99.845,263099998.0
2007-08-13 18:03:00,99.845,99.85,99.83,99.845,443799994.0
2007-08-13 18:04:00,99.845,99.87,99.84,99.86,524599997.0
2007-08-13 18:05:00,99.86,99.87,99.845,99.85,142800000.0
2007-08-13 18:06:00,99.855,99.86,99.83,99.83,593700000.0
2007-08-13 18:07:00,99.83,99.83,99.79,99.82,1168699995.0
2007-08-13 18:08:00,99.82,99.835,99.81,99.83,1057700003.0
2007-08-13 18:09:00,99.83,99.835,99.79,99.82,1117099995.0
2007-08-13 18:10:00,99.82,99.84,99.81,99.82,1294299999.0
2007-08-13 18:11:00,99.82,99.83,99.78,99.82,1528899996.0
2007-08-13 18:12:00,99.82,99.82,99.785,99.79,891199999.0
2007-08-13 18:13:00,99.79,99.8,99.76,99.79,1259800003.0
2007-08-13 18:14:00,99.79,99.79,99.74,99.75,1281799992.0
2007-08-13 18:15:00,99.75,99.78,99.75,99.78,671199982.0
2007-08-13 18:16:00,99.78,99.785,99.74,99.76,1480399972.0
2007-08-13 18:17:00,99.76,99.77,99.73,99.75,983399996.0
2007-08-13 18:18:00,99.73,99.74,99.73,99.73,116699999.0
2007-08-13 18:19:00,99.73,99.73,99.69,99.7,982999990.0
2007-08-13 18:20:00,99.7,99.755,99.7,99.75,1362999999.0
2007-08-13 18:21:00,99.745,99.745,99.72,99.73,1033499995.0
2007-08-13 18:22:00,99.72,99.72,99.69,99.695,511400000.0
2007-08-13 18:23:00,99.695,99.7,99.69,99.695,712100000.0
2007-08-13 18:24:00,99.69,99.695,99.64,99.66,1685900000.0
2007-08-13 18:25:00,99.66,99.675,99.64,99.675,415699999.0
2007-08-13 18:26:00,99.675,99.68,99.67,99.67,523800000.0
2007-08-13 18:27:00,99.67,99.7,99.66,99.675,1146199999.0
2007-08-13 18:28:00,99.68,99.68,99.63,99.645,1377200002.0
2007-08-13 18:29:00,99.64,99.65,99.63,99.63,418200002.0
2007-08-13 18:30:00,99.61,99.645,99.6,99.64,1366899992.0
2007-08-13 18:31:00,99.64,99.66,99.64,99.65,353599999.0
2007-08-13 18:32:00,99.65,99.66,99.65,99.66,192499999.0
2007-08-13 18:33:00,99.65,99.655,99.64,99.655,1371200001.0
2007-08-13 18:34:00,99.65,99.66,99.63,99.635,578399998.0
2007-08-13 18:35:00,99.635,99.64,99.61,99.63,999799994.0
2007-08-13 18:36:00,99.63,99.63,99.62,99.62,672500001.0
2007-08-13 18:37:00,99.62,99.67,99.61,99.66,1591300004.0
2007-08-13 18:38:00,99.66,99.69,99.66,99.67,1587399987.0
2007-08-13 18:39:00,99.66,99.69,99.66,99.68,863999986.0
2007-08-13 18:40:00,99.68,99.68,99.63,99.635,872300002.0
2007-08-13 18:41:00,99.635,99.64,99.635,99.64,210200000.0
2007-08-13 18:42:00,99.64,99.64,99.59,99.61,1310100000.0
2007-08-13 18:43:00,99.59,99.6,99.58,99.6,595499994.0
2007-08-13 18:44:00,99.6,99.6,99.57,99.585,1467299998.0
2007-08-13 18:45:00,99.59,99.6,99.565,99.57,700699994.0
2007-08-13 18:46:00,99.565,99.565,99.55,99.56,759699998.0
2007-08-13 18:47:00,99.56,99.56,99.53,99.54,760200003.0
2007-08-13 18:48:00,99.54,99.54,99.495,99.515,1025200002.0
2007-08-13 18:49:00,99.515,99.55,99.51,99.54,465800000.0
2007-08-13 18:50:00,99.54,99.58,99.51,99.57,1037700004.0
2007-08-13 18:51:00,99.57,99.58,99.555,99.57,224299996.0
2007-08-13 18:52:00,99.57,99.58,99.56,99.56,376999998.0
2007-08-13 18:53:00,99.57,99.57,99.55,99.56,980399999.0
2007-08-13 18:54:00,99.56,99.6,99.56,99.59,599600002.0
2007-08-13 18:55:00,99.585,99.63,99.57,99.595,1558399994.0
2007-08-13 18:56:00,99.59,99.615,99.57,99.59,1254199995.0
2007-08-13 18:57:00,99.59,99.62,99.59,99.62,1003800004.0
2007-08-13 18:58:00,99.615,99.62,99.6,99.6,450100001.0
2007-08-13 18:59:00,99.6,99.61,99.59,99.61,750699997.0
2007-08-13 19:00:00,99.61,99.65,99.61,99.65,463699998.0
2007-08-13 19:01:00,99.65,99.67,99.645,99.67,671400000.0
2007-08-13 19:02:00,99.67,99.73,99.67,99.73,813900002.0
2007-08-13 19:03:00,99.72,99.73,99.675,99.7,1093100002.0
2007-08-13 19:04:00,99.7,99.7,99.67,99.67,477099998.0
2007-08-13 19:05:00,99.67,99.67,99.57,99.62,1662199993.0
2007-08-13 19:06:00,99.615,99.66,99.615,99.63,775600000.0
2007-08-13 19:07:00,99.63,99.64,99.6,99.6,781600002.0
2007-08-13 19:08:00,99.6,99.63,99.6,99.63,485800003.0
2007-08-13 19:09:00,99.63,99.64,99.62,99.63,1089699984.0
2007-08-13 19:10:00,99.63,99.63,99.61,99.625,441999995.0
2007-08-13 19:11:00,99.63,99.63,99.6,99.6,318400000.0
2007-08-13 19:12:00,99.6,99.62,99.6,99.6,660300002.0
2007-08-13 19:13:00,99.605,99.605,99.58,99.59,485100009.0
2007-08-13 19:14:00,99.6,99.6,99.55,99.56,870500008.0
2007-08-13 19:15:00,99.555,99.57,99.555,99.56,497900000.0
2007-08-13 19:16:00,99.56,99.56,99.55,99.55,1387499991.0
2007-08-13 19:17:00,99.55,99.56,99.53,99.55,910599998.0
2007-08-13 19:18:00,99.56,99.59,99.55,99.58,701099996.0
2007-08-13 19:19:00,99.57,99.59,99.54,99.55,985199984.0
2007-08-13 19:20:00,99.56,99.57,99.54,99.55,599099998.0
2007-08-13 19:21:00,99.55,99.55,99.51,99.525,1213399999.0
2007-08-13 19:22:00,99.52,99.52,99.48,99.49,1027000000.0
2007-08-13 19:23:00,99.49,99.51,99.45,99.49,955000002.0
2007-08-13 19:24:00,99.475,99.5,99.465,99.485,677700000.0
2007-08-13 19:25:00,99.49,99.52,99.485,99.52,863900000.0
2007-08-13 19:26:00,99.52,99.555,99.52,99.535,913899999.0
2007-08-13 19:27:00,99.535,99.56,99.52,99.55,566300009.0
2007-08-13 19:28:00,99.55,99.57,99.54,99.55,773500005.0
2007-08-13 19:29:00,99.56,99.56,99.53,99.54,420300001.0
2007-08-13 19:30:00,99.54,99.54,99.5,99.51,355799998.0
2007-08-13 19:31:00,99.505,99.51,99.485,99.485,1450200002.0
2007-08-13 19:32:00,99.49,99.53,99.49,99.51,1048100005.0
2007-08-13 19:33:00,99.51,99.53,99.505,99.51,1769799995.0
2007-08-13 19:34:00,99.5,99.53,99.5,99.53,447799993.0
2007-08-13 19:35:00,99.52,99.54,99.51,99.53,447799993.0
2007-08-13 19:36:00,99.53,99.54,99.52,99.53,255400000.0
2007-08-13 19:37:00,99.53,99.55,99.53,99.53,727199994.0
2007-08-13 19:38:00,99.53,99.53,99.47,99.48,1320099999.0
2007-08-13 19:39:00,99.48,99.48,99.46,99.48,347899998.0
2007-08-13 19:40:00,99.47,99.49,99.465,99.48,433400000.0
2007-08-13 19:41:00,99.48,99.5,99.47,99.495,1950699992.0
2007-08-13 19:42:00,99.495,99.495,99.46,99.46,660300000.0
2007-08-13 19:43:00,99.46,99.47,99.45,99.45,887899996.0
2007-08-13 19:44:00,99.45,99.47,99.44,99.46,1426299996.0
2007-08-13 19:45:00,99.46,99.505,99.455,99.5,659200000.0
2007-08-13 19:46:00,99.5,99.51,99.48,99.48,1201599984.0
2007-08-13 19:47:00,99.49,99.5,99.48,99.49,1075199966.0
2007-08-13 19:48:00,99.49,99.5,99.485,99.49,390899994.0
2007-08-13 19:49:00,99.49,99.49,99.45,99.46,422400000.0
2007-08-13 19:50:00,99.46,99.47,99.44,99.46,1084299990.0
2007-08-13 19:51:00,99.455,99.48,99.44,99.45,1064799992.0
2007-08-13 19:52:00,99.45,99.485,99.45,99.475,533400000.0
2007-08-13 19:53:00,99.47,99.52,99.47,99.51,1039299998.0
2007-08-13 19:54:00,99.51,99.51,99.49,99.495,907500000.0
2007-08-13 19:55:00,99.5,99.51,99.495,99.51,105900000.0
2007-08-13 19:56:00,99.51,99.52,99.51,99.52,644399998.0
2007-08-13 19:57:00,99.53,99.56,99.525,99.55,410099998.0
2007-08-13 19:58:00,99.555,99.61,99.555,99.61,834899996.0
2007-08-13 19:59:00,99.62,99.65,99.615,99.65,1100500001.0
2007-08-13 20:00:00,99.65,99.69,99.62,99.69,1286199991.0
2007-08-13 20:01:00,99.69,99.71,99.67,99.67,607400000.0
2007-08-13 20:02:00,99.67,99.68,99.64,99.645,1179299985.0
2007-08-13 20:03:00,99.65,99.69,99.65,99.69,1085299998.0
2007-08-13 20:04:00,99.69,99.7,99.67,99.68,717599998.0
2007-08-13 20:05:00,99.68,99.68,99.645,99.67,611199994.0
2007-08-13 20:06:00,99.67,99.67,99.6,99.6,890099998.0
2007-08-13 20:07:00,99.59,99.61,99.59,99.61,455000001.0
2007-08-13 20:08:00,99.605,99.605,99.59,99.59,228100003.0
2007-08-13 20:09:00,99.59,99.6,99.54,99.55,1249999996.0
2007-08-13 20:10:00,99.55,99.55,99.54,99.54,348000000.0
2007-08-13 20:11:00,99.54,99.565,99.535,99.565,553199998.0
2007-08-13 20:12:00,99.565,99.585,99.555,99.57,275200000.0
2007-08-13 20:13:00,99.565,99.575,99.565,99.565,40000000.0
2007-08-13 20:14:00,99.565,99.58,99.565,99.57,117600000.0
2007-08-13 20:15:00,99.57,99.57,99.57,99.57,42200000.0
2007-08-13 20:16:00,99.57,99.58,99.54,99.555,712300006.0
2007-08-13 20:17:00,99.555,99.565,99.55,99.56,34300000.0
2007-08-13 20:18:00,99.565,99.585,99.56,99.58,180400002.0
2007-08-13 20:19:00,99.58,99.6,99.57,99.6,121200001.0
2007-08-13 20:20:00,99.595,99.61,99.57,99.61,144100001.0
2007-08-13 20:21:00,99.61,99.675,99.595,99.67,1764899995.0
2007-08-13 20:22:00,99.67,99.68,99.63,99.655,992499982.0
2007-08-13 20:23:00,99.65,99.65,99.61,99.645,791399986.0
2007-08-13 20:24:00,99.64,99.69,99.62,99.68,1342799996.0
2007-08-13 20:25:00,99.68,99.75,99.68,99.71,1091499993.0
2007-08-13 20:26:00,99.7,99.72,99.69,99.7,834299996.0
2007-08-13 20:27:00,99.71,99.74,99.705,99.72,935999999.0
2007-08-13 20:28:00,99.72,99.73,99.705,99.705,488200000.0
2007-08-13 20:29:00,99.705,99.73,99.705,99.72,476000000.0
2007-08-13 20:30:00,99.715,99.74,99.71,99.72,816200000.0
2007-08-13 20:31:00,99.72,99.72,99.68,99.7,481199996.0
2007-08-13 20:32:00,99.7,99.7,99.66,99.68,333899998.0
2007-08-13 20:33:00,99.67,99.685,99.66,99.66,779900004.0
2007-08-13 20:34:00,99.66,99.66,99.64,99.64,664899996.0
2007-08-13 20:35:00,99.64,99.64,99.62,99.625,437800002.0
2007-08-13 20:36:00,99.62,99.63,99.61,99.63,420100010.0
2007-08-13 20:37:00,99.63,99.65,99.63,99.645,337099999.0
2007-08-13 20:38:00,99.645,99.66,99.64,99.65,394499997.0
2007-08-13 20:39:00,99.65,99.67,99.64,99.66,773500000.0
2007-08-13 20:40:00,99.66,99.67,99.64,99.66,587300000.0
2007-08-13 20:41:00,99.655,99.655,99.64,99.655,335899999.0
2007-08-13 20:42:00,99.655,99.655,99.63,99.64,587099999.0
2007-08-13 20:43:00,99.64,99.64,99.625,99.635,356299998.0
2007-08-13 20:44:00,99.635,99.64,99.63,99.64,272799994.0
2007-08-13 20:45:00,99.64,99.665,99.64,99.66,1293199993.0
2007-08-13 20:46:00,99.65,99.66,99.59,99.615,937900008.0
2007-08-13 20:47:00,99.615,99.645,99.6,99.645,739200005.0
2007-08-13 20:48:00,99.645,99.655,99.635,99.635,53400000.0
2007-08-13 20:49:00,99.635,99.645,99.62,99.63,349799998.0
2007-08-13 20:50:00,99.63,99.66,99.62,99.66,572399991.0
2007-08-13 20:51:00,99.66,99.68,99.65,99.67,670700000.0
2007-08-13 20:52:00,99.67,99.67,99.64,99.65,430499999.0
2007-08-13 20:53:00,99.655,99.67,99.655,99.665,154600000.0
2007-08-13 20:54:00,99.665,99.665,99.645,99.665,83300000.0
2007-08-13 20:55:00,99.665,99.665,99.65,99.665,72100000.0
2007-08-13 20:56:00,99.67,99.67,99.63,99.655,689600005.0
2007-08-13 20:57:00,99.655,99.66,99.635,99.64,682000000.0
2007-08-13 20:58:00,99.64,99.68,99.64,99.665,1540500000.0
2007-08-13 20:59:00,99.66,99.68,99.62,99.65,1496899990.0
2007-08-13 21:00:00,99.65,99.7,99.65,99.68,1496700000.0
2007-08-13 21:01:00,99.67,99.67,99.65,99.665,855600006.0
2007-08-13 21:02:00,99.66,99.66,99.64,99.65,747499998.0
2007-08-13 21:03:00,99.65,99.675,99.65,99.655,1123500000.0
2007-08-13 21:04:00,99.655,99.655,99.63,99.63,553799995.0
2007-08-13 21:05:00,99.645,99.66,99.63,99.66,575500002.0
2007-08-13 21:06:00,99.655,99.66,99.65,99.66,29600000.0
2007-08-13 21:07:00,99.66,99.66,99.63,99.63,485499997.0
2007-08-13 21:08:00,99.63,99.645,99.63,99.64,667799998.0
2007-08-13 21:09:00,99.64,99.65,99.64,99.65,353200000.0
2007-08-13 21:10:00,99.65,99.66,99.62,99.625,402599999.0
2007-08-13 21:11:00,99.63,99.64,99.63,99.64,329600000.0
2007-08-13 21:12:00,99.64,99.645,99.63,99.63,334499996.0
2007-08-13 21:13:00,99.645,99.65,99.63,99.64,274799999.0
2007-08-13 21:14:00,99.64,99.64,99.62,99.63,206600002.0
2007-08-13 21:15:00,99.63,99.64,99.61,99.62,513099993.0
2007-08-13 21:16:00,99.615,99.62,99.6,99.62,409999996.0
2007-08-13 21:17:00,99.62,99.63,99.62,99.625,506499999.0
2007-08-13 21:18:00,99.625,99.625,99.61,99.61,316500000.0
2007-08-13 21:19:00,99.605,99.61,99.595,99.6,283800000.0
2007-08-13 21:20:00,99.6,99.61,99.59,99.6,124300001.0
2007-08-13 21:21:00,99.6,99.61,99.59,99.61,399200002.0
2007-08-13 21:22:00,99.61,99.64,99.59,99.62,1251899982.0
2007-08-13 21:23:00,99.62,99.62,99.57,99.575,1191199994.0
2007-08-13 21:24:00,99.575,99.575,99.53,99.55,1100500008.0
2007-08-13 21:25:00,99.545,99.58,99.535,99.57,1064699993.0
2007-08-13 21:26:00,99.57,99.57,99.55,99.555,415999998.0
2007-08-13 21:27:00,99.555,99.56,99.54,99.555,292700000.0
2007-08-13 21:28:00,99.56,99.595,99.555,99.595,1009200001.0
2007-08-13 21:29:00,99.6,99.61,99.58,99.61,520599998.0
2007-08-13 21:30:00,99.605,99.63,99.58,99.59,914700000.0
2007-08-13 21:31:00,99.58,99.625,99.58,99.625,831200000.0
2007-08-13 21:32:00,99.63,99.64,99.6,99.6,495000000.0
2007-08-13 21:33:00,99.6,99.605,99.59,99.6,295199998.0
2007-08-13 21:34:00,99.595,99.595,99.575,99.58,355199999.0
2007-08-13 21:35:00,99.58,99.59,99.57,99.59,460400000.0
2007-08-13 21:36:00,99.585,99.625,99.575,99.62,596000000.0
2007-08-13 21:37:00,99.62,99.62,99.6,99.61,400199994.0
2007-08-13 21:38:00,99.62,99.625,99.61,99.625,125999998.0
2007-08-13 21:39:00,99.62,99.65,99.62,99.64,1245199986.0
2007-08-13 21:40:00,99.64,99.64,99.62,99.63,457600000.0
2007-08-13 21:41:00,99.64,99.655,99.63,99.63,966699998.0
2007-08-13 21:42:00,99.635,99.64,99.63,99.63,303000000.0
2007-08-13 21:43:00,99.64,99.64,99.61,99.615,600799998.0
2007-08-13 21:44:00,99.615,99.64,99.6,99.635,697800001.0
2007-08-13 21:45:00,99.635,99.635,99.59,99.605,1113899997.0
2007-08-13 21:46:00,99.605,99.65,99.6,99.64,862099997.0
2007-08-13 21:47:00,99.64,99.65,99.61,99.61,607899999.0
2007-08-13 21:48:00,99.605,99.635,99.59,99.59,1147499990.0
2007-08-13 21:49:00,99.605,99.665,99.59,99.665,1527599990.0
2007-08-13 21:50:00,99.665,99.665,99.62,99.63,795700002.0
2007-08-13 21:51:00,99.645,99.645,99.63,99.635,716800000.0
2007-08-13 21:52:00,99.63,99.635,99.575,99.6,1590399992.0
2007-08-13 21:53:00,99.595,99.62,99.57,99.61,864199999.0
2007-08-13 21:54:00,99.61,99.62,99.59,99.605,706600000.0
2007-08-13 21:55:00,99.6,99.61,99.56,99.565,866899995.0
2007-08-13 21:56:00,99.56,99.57,99.53,99.54,1241000002.0
2007-08-13 21:57:00,99.545,99.55,99.52,99.52,573599998.0
2007-08-13 21:58:00,99.53,99.55,99.51,99.545,808599997.0
2007-08-13 21:59:00,99.55,99.58,99.52,99.58,848700000.0
2007-08-13 22:00:00,99.59,99.59,99.57,99.59,585799998.0
2007-08-13 22:01:00,99.6,99.6,99.58,99.6,280199999.0
2007-08-13 22:02:00,99.6,99.61,99.58,99.61,687399995.0
2007-08-13 22:03:00,99.605,99.62,99.59,99.59,226000000.0
2007-08-13 22:04:00,99.58,99.6,99.58,99.58,221999999.0
2007-08-13 22:05:00,99.58,99.59,99.56,99.57,450400000.0
2007-08-13 22:06:00,99.57,99.575,99.55,99.57,472600000.0
2007-08-13 22:07:00,99.55,99.56,99.53,99.545,433900000.0
2007-08-13 22:08:00,99.545,99.57,99.545,99.56,401899996.0
2007-08-13 22:09:00,99.565,99.59,99.56,99.565,367400001.0
2007-08-13 22:10:00,99.57,99.59,99.565,99.565,541599996.0
2007-08-13 22:11:00,99.57,99.58,99.57,99.58,97600000.0
2007-08-13 22:12:00,99.58,99.59,99.58,99.58,37600000.0
2007-08-13 22:13:00,99.58,99.59,99.58,99.59,184400000.0
2007-08-13 22:14:00,99.59,99.6,99.585,99.6,48000000.0
2007-08-13 22:15:00,99.59,99.61,99.59,99.6,186400000.0
2007-08-13 22:16:00,99.6,99.62,99.6,99.615,106400000.0
2007-08-13 22:17:00,99.62,99.63,99.615,99.63,279400000.0
2007-08-13 22:18:00,99.63,99.63,99.6,99.6,167900000.0
2007-08-13 22:19:00,99.6,99.62,99.6,99.62,150000000.0
2007-08-13 22:20:00,99.61,99.61,99.585,99.59,95200000.0
2007-08-13 22:21:00,99.59,99.59,99.59,99.59,170400000.0
2007-08-13 22:22:00,99.59,99.6,99.59,99.59,133600000.0
2007-08-13 22:23:00,99.59,99.59,99.57,99.57,324000000.0
2007-08-13 22:24:00,99.57,99.58,99.56,99.57,140200001.0
2007-08-13 22:25:00,99.57,99.57,99.54,99.55,293600000.0
2007-08-13 22:26:00,99.55,99.55,99.54,99.54,183199995.0
2007-08-13 22:27:00,99.55,99.57,99.54,99.56,188800000.0
2007-08-13 22:28:00,99.56,99.56,99.55,99.56,254799990.0
2007-08-13 22:29:00,99.55,99.58,99.55,99.575,285600001.0
2007-08-13 22:30:00,99.575,99.59,99.57,99.58,331599998.0
2007-08-13 22:31:00,99.58,99.65,99.58,99.605,573199994.0
2007-08-13 22:32:00,99.605,99.61,99.59,99.6,200599997.0
2007-08-13 22:33:00,99.6,99.6,99.56,99.57,268899996.0
2007-08-13 22:34:00,99.57,99.58,99.55,99.565,238800001.0
2007-08-13 22:35:00,99.56,99.57,99.56,99.57,107800000.0
2007-08-13 22:36:00,99.56,99.565,99.56,99.565,28000000.0
2007-08-13 22:37:00,99.565,99.565,99.56,99.56,136000000.0
2007-08-13 22:38:00,99.565,99.58,99.56,99.575,235600002.0
2007-08-13 22:39:00,99.57,99.575,99.57,99.57,88000000.0
2007-08-13 22:40:00,99.57,99.58,99.555,99.58,152800000.0
2007-08-13 22:41:00,99.58,99.58,99.575,99.58,28000000.0
2007-08-13 22:42:00,99.58,99.59,99.575,99.58,28000000.0
2007-08-13 22:43:00,99.57,99.6,99.57,99.6,157600000.0
2007-08-13 22:44:00,99.6,99.6,99.58,99.59,94399998.0
2007-08-13 22:45:00,99.59,99.61,99.58,99.61,682599983.0
2007-08-13 22:46:00,99.61,99.62,99.61,99.62,119900000.0
2007-08-13 22:47:00,99.62,99.62,99.58,99.6,405500000.0
2007-08-13 22:48:00,99.6,99.6,99.58,99.59,65800000.0
2007-08-13 22:49:00,99.59,99.59,99.58,99.58,37600000.0
2007-08-13 22:50:00,99.59,99.595,99.58,99.595,221000002.0
2007-08-13 22:51:00,99.595,99.595,99.56,99.56,837300000.0
2007-08-13 22:52:00,99.56,99.58,99.55,99.57,260000000.0
2007-08-13 22:53:00,99.57,99.59,99.56,99.56,244599999.0
2007-08-13 22:54:00,99.57,99.59,99.56,99.59,379699996.0
2007-08-13 22:55:00,99.595,99.6,99.56,99.59,232900000.0
2007-08-13 22:56:00,99.59,99.6,99.59,99.6,36000000.0
2007-08-13 22:57:00,99.6,99.6,99.57,99.58,269300001.0
2007-08-13 22:58:00,99.575,99.59,99.57,99.58,152499998.0
2007-08-13 22:59:00,99.58,99.58,99.56,99.56,298300000.0
2007-08-13 23:00:00,99.56,99.58,99.53,99.54,107600000.0
2007-08-13 23:01:00,99.54,99.54,99.52,99.54,53700000.0
2007-08-13 23:02:00,99.53,99.56,99.53,99.56,39700000.0
2007-08-13 23:03:00,99.56,99.56,99.51,99.51,123500000.0
2007-08-13 23:04:00,99.53,99.54,99.45,99.5,97200000.0
2007-08-13 23:05:00,99.5,99.51,99.5,99.51,67600000.0
2007-08-13 23:06:00,99.51,99.54,99.49,99.54,105100000.0
2007-08-13 23:07:00,99.54,99.54,99.54,99.54,4000000.0
2007-08-13 23:08:00,99.51,99.53,99.51,99.51,148799998.0
2007-08-13 23:09:00,99.497,99.502,99.469,99.489,1032200011.0
2007-08-13 23:10:00,99.518,99.518,99.5,99.5,313500007.0
2007-08-13 23:11:00,99.484,99.512,99.484,99.512,159200001.0
2007-08-13 23:12:00,99.51,99.53,99.51,99.53,48000000.0
2007-08-13 23:13:00,99.54,99.55,99.52,99.53,204800000.0
2007-08-13 23:14:00,99.53,99.535,99.53,99.535,56800000.0
2007-08-13 23:15:00,99.532,99.532,99.497,99.504,98800001.0
2007-08-13 23:16:00,99.53,99.53,99.505,99.51,138200000.0
2007-08-13 23:17:00,99.51,99.51,99.47,99.49,71399999.0
2007-08-13 23:18:00,99.48,99.495,99.47,99.48,124400001.0
2007-08-13 23:19:00,99.49,99.5,99.48,99.49,47800000.0
2007-08-13 23:20:00,99.5,99.5,99.5,99.5,17600000.0
2007-08-13 23:21:00,99.5,99.5,99.5,99.5,17600000.0
2007-08-13 23:22:00,99.474,99.474,99.449,99.449,128400000.0
2007-08-13 23:23:00,99.51,99.51,99.495,99.495,17600000.0
2007-08-13 23:24:00,99.495,99.5,99.49,99.49,14400000.0
2007-08-13 23:25:00,99.49,99.51,99.485,99.5,100600000.0
2007-08-13 23:26:00,99.5,99.5,99.5,99.5,112200000.0
2007-08-13 23:27:00,99.505,99.51,99.5,99.5,58000000.0
2007-08-13 23:28:00,99.51,99.51,99.49,99.49,40700000.0
2007-08-13 23:29:00,99.5,99.5,99.5,99.5,52000000.0
2007-08-13 23:30:00,99.5,99.5,99.465,99.49,795999998.0
2007-08-13 23:31:00,99.49,99.53,99.46,99.52,396999999.0
2007-08-13 23:32:00,99.53,99.53,99.5,99.51,140000000.0
2007-08-13 23:33:00,99.51,99.545,99.5,99.53,217999999.0
2007-08-13 23:34:00,99.53,99.53,99.48,99.48,119400000.0
2007-08-13 23:35:00,99.48,99.485,99.46,99.485,461500002.0
2007-08-13 23:36:00,99.485,99.485,99.47,99.475,107900000.0
2007-08-13 23:37:00,99.475,99.495,99.47,99.495,261700000.0
2007-08-13 23:38:00,99.49,99.49,99.42,99.45,558100000.0
2007-08-13 23:39:00,99.43,99.45,99.43,99.44,21600000.0
2007-08-13 23:40:00,99.44,99.44,99.415,99.415,172800000.0
2007-08-13 23:41:00,99.41,99.42,99.39,99.405,229500000.0
2007-08-13 23:42:00,99.4,99.41,99.395,99.41,229800000.0
2007-08-13 23:43:00,99.39,99.4,99.33,99.37,1158100000.0
2007-08-13 23:44:00,99.365,99.38,99.32,99.37,722100000.0
2007-08-13 23:45:00,99.34,99.4,99.34,99.395,475199998.0
2007-08-13 23:46:00,99.42,99.44,99.37,99.4,724499992.0
2007-08-13 23:47:00,99.38,99.435,99.34,99.42,1024200000.0
2007-08-13 23:48:00,99.42,99.435,99.42,99.43,426200000.0
2007-08-13 23:49:00,99.44,99.45,99.425,99.45,603499999.0
2007-08-13 23:50:00,99.445,99.45,99.43,99.44,486299999.0
2007-08-13 23:51:00,99.45,99.45,99.42,99.43,470100000.0
2007-08-13 23:52:00,99.43,99.44,99.42,99.44,369400000.0
2007-08-13 23:53:00,99.44,99.455,99.44,99.455,220500000.0
2007-08-13 23:54:00,99.45,99.46,99.43,99.445,380700000.0
2007-08-13 23:55:00,99.44,99.45,99.43,99.445,824300006.0
2007-08-13 23:56:00,99.45,99.45,99.445,99.45,257400000.0
2007-08-13 23:57:00,99.45,99.46,99.43,99.45,856000000.0
2007-08-13 23:58:00,99.46,99.48,99.44,99.47,352200000.0
2007-08-13 23:59:00,99.46,99.5,99.44,99.46,317900000.0
2007-08-14 00:00:00,99.46,99.475,99.45,99.475,623599999.0
2007-08-14 00:01:00,99.475,99.48,99.46,99.46,486699999.0
2007-08-14 00:02:00,99.48,99.5,99.47,99.49,375199994.0
2007-08-14 00:03:00,99.495,99.5,99.495,99.5,43200000.0
2007-08-14 00:04:00,99.5,99.5,99.47,99.47,177199996.0
2007-08-14 00:05:00,99.48,99.5,99.48,99.5,179600000.0
2007-08-14 00:06:00,99.5,99.51,99.485,99.51,678099999.0
2007-08-14 00:07:00,99.51,99.52,99.51,99.51,63100000.0
2007-08-14 00:08:00,99.51,99.51,99.49,99.49,117600000.0
2007-08-14 00:09:00,99.49,99.5,99.49,99.5,262000000.0
2007-08-14 00:10:00,99.5,99.51,99.48,99.5,326500001.0
2007-08-14 00:11:00,99.5,99.51,99.48,99.505,419000000.0
2007-08-14 00:12:00,99.505,99.51,99.47,99.49,372599996.0
2007-08-14 00:13:00,99.5,99.5,99.49,99.5,249000000.0
2007-08-14 00:14:00,99.5,99.53,99.495,99.5,467400000.0
2007-08-14 00:15:00,99.51,99.55,99.5,99.55,765199988.0
2007-08-14 00:16:00,99.55,99.555,99.52,99.545,466399993.0
2007-08-14 00:17:00,99.535,99.6,99.51,99.58,847199999.0
2007-08-14 00:18:00,99.58,99.58,99.54,99.54,194400000.0
2007-08-14 00:19:00,99.55,99.55,99.515,99.515,444800000.0
2007-08-14 00:20:00,99.52,99.54,99.49,99.52,264100000.0
2007-08-14 00:21:00,99.53,99.535,99.53,99.53,194400000.0
2007-08-14 00:22:00,99.53,99.53,99.52,99.52,100000000.0
2007-08-14 00:23:00,99.52,99.535,99.51,99.515,652399999.0
2007-08-14 00:24:00,99.51,99.53,99.5,99.51,390499996.0
2007-08-14 00:25:00,99.51,99.53,99.5,99.51,325400002.0
2007-08-14 00:26:00,99.51,99.525,99.5,99.5,51200000.0
2007-08-14 00:27:00,99.525,99.525,99.46,99.49,828799994.0
2007-08-14 00:28:00,99.5,99.5,99.49,99.49,52000000.0
2007-08-14 00:29:00,99.49,99.495,99.49,99.49,124200000.0
2007-08-14 00:30:00,99.49,99.49,99.49,99.49,27200000.0
2007-08-14 00:31:00,99.49,99.49,99.47,99.47,232299998.0
2007-08-14 00:32:00,99.475,99.485,99.43,99.46,1553799984.0
2007-08-14 00:33:00,99.47,99.48,99.45,99.47,1017599982.0
2007-08-14 00:34:00,99.47,99.5,99.47,99.49,328500001.0
2007-08-14 00:35:00,99.5,99.51,99.5,99.51,60800000.0
2007-08-14 00:36:00,99.51,99.52,99.51,99.515,110400000.0
2007-08-14 00:37:00,99.515,99.55,99.5,99.55,566799992.0
2007-08-14 00:38:00,99.55,99.6,99.55,99.58,580499998.0
2007-08-14 00:39:00,99.57,99.615,99.57,99.615,353900000.0
2007-08-14 00:40:00,99.6,99.6,99.55,99.6,194299999.0
2007-08-14 00:41:00,99.595,99.6,99.58,99.59,110200000.0
2007-08-14 00:42:00,99.59,99.59,99.585,99.59,419699994.0
2007-08-14 00:43:00,99.59,99.61,99.58,99.58,675799993.0
2007-08-14 00:44:00,99.59,99.6,99.57,99.57,444599994.0
2007-08-14 00:45:00,99.59,99.62,99.57,99.62,110400000.0
2007-08-14 00:46:00,99.61,99.63,99.59,99.6,534799999.0
2007-08-14 00:47:00,99.6,99.6,99.51,99.55,836799997.0
2007-08-14 00:48:00,99.55,99.55,99.48,99.53,1502799993.0
2007-08-14 00:49:00,99.53,99.54,99.51,99.54,445399997.0
2007-08-14 00:50:00,99.54,99.55,99.5,99.54,1578700000.0
2007-08-14 00:51:00,99.53,99.56,99.52,99.52,1240500000.0
2007-08-14 00:52:00,99.52,99.54,99.485,99.49,656599999.0
2007-08-14 00:53:00,99.5,99.54,99.5,99.54,784899997.0
2007-08-14 00:54:00,99.54,99.54,99.51,99.53,1432899995.0
2007-08-14 00:55:00,99.52,99.52,99.48,99.5,1578799998.0
2007-08-14 00:56:00,99.52,99.52,99.51,99.51,546500003.0
2007-08-14 00:57:00,99.51,99.53,99.5,99.53,408600002.0
2007-08-14 00:58:00,99.53,99.53,99.5,99.52,262400004.0
2007-08-14 00:59:00,99.52,99.52,99.485,99.49,521500002.0
2007-08-14 01:00:00,99.49,99.52,99.46,99.5,815799997.0
2007-08-14 01:01:00,99.5,99.55,99.47,99.48,1413199993.0
2007-08-14 01:02:00,99.5,99.505,99.47,99.49,316399996.0
2007-08-14 01:03:00,99.5,99.5,99.49,99.49,53400000.0
2007-08-14 01:04:00,99.49,99.52,99.47,99.5,1431499998.0
2007-08-14 01:05:00,99.5,99.5,99.49,99.5,332299999.0
2007-08-14 01:06:00,99.49,99.51,99.45,99.51,1120199991.0
2007-08-14 01:07:00,99.5,99.51,99.48,99.51,421600000.0
2007-08-14 01:08:00,99.51,99.53,99.495,99.5,222000000.0
2007-08-14 01:09:00,99.495,99.505,99.45,99.49,468500000.0
2007-08-14 01:10:00,99.49,99.5,99.48,99.49,439399999.0
2007-08-14 01:11:00,99.49,99.49,99.44,99.48,766800000.0
2007-08-14 01:12:00,99.48,99.5,99.475,99.49,475200000.0
2007-08-14 01:13:00,99.5,99.5,99.47,99.48,273400001.0
2007-08-14 01:14:00,99.47,99.48,99.47,99.48,419800000.0
2007-08-14 01:15:00,99.475,99.49,99.39,99.39,2045999954.0
2007-08-14 01:16:00,99.42,99.43,99.39,99.39,987000000.0
2007-08-14 01:17:00,99.385,99.43,99.38,99.395,957799996.0
2007-08-14 01:18:00,99.395,99.4,99.37,99.39,1059900000.0
2007-08-14 01:19:00,99.39,99.41,99.38,99.4,568999999.0
2007-08-14 01:20:00,99.4,99.4,99.4,99.4,20000000.0
2007-08-14 01:21:00,99.4,99.43,99.4,99.43,530100000.0
2007-08-14 01:22:00,99.43,99.44,99.43,99.43,495200000.0
2007-08-14 01:23:00,99.44,99.45,99.405,99.42,413600000.0
2007-08-14 01:24:00,99.42,99.44,99.39,99.39,620800000.0
2007-08-14 01:25:00,99.38,99.41,99.37,99.4,1112999998.0
2007-08-14 01:26:00,99.4,99.4,99.35,99.37,569400000.0
2007-08-14 01:27:00,99.37,99.38,99.31,99.33,1363099992.0
2007-08-14 01:28:00,99.33,99.35,99.32,99.34,1090299998.0
2007-08-14 01:29:00,99.35,99.36,99.35,99.35,467300000.0
2007-08-14 01:30:00,99.35,99.39,99.33,99.39,936400005.0
2007-08-14 01:31:00,99.39,99.42,99.37,99.37,936400005.0
2007-08-14 01:32:00,99.37,99.39,99.37,99.39,587300000.0
2007-08-14 01:33:00,99.39,99.41,99.375,99.4,391200000.0
2007-08-14 01:34:00,99.39,99.39,99.2,99.21,1180100000.0
2007-08-14 01:35:00,99.21,99.26,99.19,99.25,1260500001.0
2007-08-14 01:36:00,99.23,99.25,99.19,99.23,1260500001.0
2007-08-14 01:37:00,99.24,99.25,99.2,99.24,1260500001.0
2007-08-14 01:38:00,99.24,99.25,99.235,99.25,640000000.0
2007-08-14 01:39:00,99.25,99.27,99.22,99.27,1424299994.0
2007-08-14 01:40:00,99.27,99.3,99.26,99.29,2093299964.0
2007-08-14 01:41:00,99.29,99.3,99.27,99.28,677999998.0
2007-08-14 01:42:00,99.28,99.29,99.27,99.27,767299990.0
2007-08-14 01:43:00,99.27,99.29,99.27,99.28,1315199993.0
2007-08-14 01:44:00,99.29,99.33,99.28,99.3,1259799983.0
2007-08-14 01:45:00,99.3,99.36,99.3,99.34,1151100000.0
2007-08-14 01:46:00,99.34,99.34,99.29,99.33,472799994.0
2007-08-14 01:47:00,99.33,99.35,99.3,99.32,1561599979.0
2007-08-14 01:48:00,99.32,99.33,99.28,99.28,1561599979.0
2007-08-14 01:49:00,99.29,99.29,99.23,99.26,1059199982.0
2007-08-14 01:50:00,99.26,99.28,99.26,99.27,512600000.0
2007-08-14 01:51:00,99.27,99.27,99.215,99.27,1004800001.0
2007-08-14 01:52:00,99.27,99.27,99.14,99.2,1684699990.0
2007-08-14 01:53:00,99.2,99.25,99.19,99.225,1450099990.0
2007-08-14 01:54:00,99.225,99.24,99.22,99.22,1064599994.0
2007-08-14 01:55:00,99.22,99.24,99.2,99.21,761699996.0
2007-08-14 01:56:00,99.2,99.29,99.18,99.29,1156700001.0
2007-08-14 01:57:00,99.29,99.32,99.29,99.3,784000000.0
2007-08-14 01:58:00,99.29,99.32,99.29,99.3,513300001.0
2007-08-14 01:59:00,99.31,99.31,99.26,99.27,1234000002.0
2007-08-14 02:00:00,99.26,99.27,99.255,99.26,293799998.0
2007-08-14 02:01:00,99.26,99.27,99.23,99.23,619800000.0
2007-08-14 02:02:00,99.24,99.24,99.18,99.18,895999997.0
2007-08-14 02:03:00,99.19,99.2,99.16,99.18,1115399999.0
2007-08-14 02:04:00,99.18,99.19,99.13,99.16,1266099982.0
2007-08-14 02:05:00,99.15,99.19,99.15,99.19,481100000.0
2007-08-14 02:06:00,99.19,99.23,99.19,99.21,1051899998.0
2007-08-14 02:07:00,99.21,99.23,99.2,99.23,1120699998.0
2007-08-14 02:08:00,99.23,99.25,99.22,99.24,1784400017.0
2007-08-14 02:09:00,99.24,99.26,99.24,99.24,1033300007.0
2007-08-14 02:10:00,99.24,99.24,99.2,99.23,1980599984.0
2007-08-14 02:11:00,99.23,99.24,99.2,99.21,1047200004.0
2007-08-14 02:12:00,99.21,99.21,99.17,99.175,1200399993.0
2007-08-14 02:13:00,99.175,99.19,99.14,99.14,898600003.0
2007-08-14 02:14:00,99.14,99.18,99.14,99.17,454800005.0
2007-08-14 02:15:00,99.165,99.18,99.16,99.18,476600000.0
2007-08-14 02:16:00,99.18,99.19,99.13,99.13,558500001.0
2007-08-14 02:17:00,99.13,99.15,99.1,99.11,1033399990.0
2007-08-14 02:18:00,99.11,99.12,99.08,99.08,542300000.0
2007-08-14 02:19:00,99.08,99.11,99.07,99.11,1909399977.0
2007-08-14 02:20:00,99.11,99.12,99.09,99.11,1265599994.0
2007-08-14 02:21:00,99.11,99.13,99.095,99.12,1442599992.0
2007-08-14 02:22:00,99.12,99.14,99.06,99.07,1744099998.0
2007-08-14 02:23:00,99.07,99.09,99.05,99.07,1668399993.0
2007-08-14 02:24:00,99.05,99.05,99.01,99.01,1292100012.0
2007-08-14 02:25:00,99.03,99.05,99.02,99.03,1292100012.0
2007-08-14 02:26:00,99.03,99.04,99.01,99.02,1315099998.0
2007-08-14 02:27:00,99.02,99.02,98.99,99.01,1148300003.0
2007-08-14 02:28:00,99.02,99.04,99.01,99.04,756300011.0
2007-08-14 02:29:00,99.03,99.07,99.03,99.06,1894200009.0
2007-08-14 02:30:00,99.03,99.03,99.02,99.02,1779200003.0
2007-08-14 02:31:00,99.05,99.06,99.0,99.01,1779200003.0
2007-08-14 02:32:00,99.01,99.04,99.01,99.04,1492300012.0
2007-08-14 02:33:00,99.04,99.04,99.0,99.01,1672700005.0
2007-08-14 02:34:00,98.99,99.02,98.98,99.02,1799599993.0
2007-08-14 02:35:00,99.04,99.04,99.0,99.01,1799599993.0
2007-08-14 02:36:00,99.02,99.06,99.0,99.04,1799599993.0
2007-08-14 02:37:00,99.04,99.06,99.03,99.03,1014400000.0
2007-08-14 02:38:00,99.03,99.03,99.01,99.01,967899996.0
2007-08-14 02:39:00,99.01,99.01,98.99,98.99,723500007.0
2007-08-14 02:40:00,98.99,99.01,98.99,99.0,1166000006.0
2007-08-14 02:41:00,99.03,99.03,99.01,99.02,1166000006.0
2007-08-14 02:42:00,99.02,99.03,98.99,99.0,1364000000.0
2007-08-14 02:43:00,99.0,99.02,99.0,99.015,548800000.0
2007-08-14 02:44:00,99.015,99.02,98.97,98.97,1753700005.0
2007-08-14 02:45:00,98.96,98.96,98.93,98.94,763999996.0
2007-08-14 02:46:00,98.95,98.98,98.94,98.97,763999996.0
2007-08-14 02:47:00,98.97,98.99,98.96,98.98,1038700010.0
2007-08-14 02:48:00,98.99,98.99,98.95,98.96,1561900004.0
2007-08-14 02:49:00,98.96,99.01,98.94,99.01,2083499994.0
2007-08-14 02:50:00,99.01,99.02,98.995,99.02,901399999.0
2007-08-14 02:51:00,99.02,99.06,99.02,99.05,1171900001.0
2007-08-14 02:52:00,99.075,99.1,99.06,99.1,1171900001.0
2007-08-14 02:53:00,99.1,99.11,99.08,99.11,1648600017.0
2007-08-14 02:54:00,99.1,99.1,99.0,99.02,1197399997.0
2007-08-14 02:55:00,99.02,99.05,99.02,99.03,1197399997.0
2007-08-14 02:56:00,99.03,99.03,99.01,99.01,1604699981.0
2007-08-14 02:57:00,99.01,99.04,99.0,99.02,1454299985.0
2007-08-14 02:58:00,99.02,99.03,99.02,99.03,482300003.0
2007-08-14 02:59:00,99.03,99.03,99.02,99.02,145499999.0
2007-08-14 03:00:00,99.02,99.03,99.02,99.03,283200000.0
2007-08-14 03:01:00,99.02,99.02,98.98,98.99,1188700005.0
2007-08-14 03:02:00,98.99,98.99,98.94,98.94,1794300008.0
2007-08-14 03:03:00,98.945,98.96,98.93,98.93,1602300017.0
2007-08-14 03:04:00,98.93,98.95,98.93,98.94,1141300004.0
2007-08-14 03:05:00,98.94,98.94,98.88,98.89,1873800001.0
2007-08-14 03:06:00,98.89,98.89,98.86,98.88,2037600008.0
2007-08-14 03:07:00,98.88,98.88,98.85,98.86,882899993.0
2007-08-14 03:08:00,98.86,98.88,98.85,98.88,846600004.0
2007-08-14 03:09:00,98.89,98.9,98.86,98.9,1380400015.0
2007-08-14 03:10:00,98.91,98.91,98.88,98.895,1577500015.0
2007-08-14 03:11:00,98.89,98.93,98.87,98.87,1465100015.0
2007-08-14 03:12:00,98.87,98.89,98.85,98.89,1093399977.0
2007-08-14 03:13:00,98.88,98.89,98.86,98.88,533399997.0
2007-08-14 03:14:00,98.87,98.87,98.82,98.82,882499997.0
2007-08-14 03:15:00,98.8,98.8,98.75,98.78,648799999.0
2007-08-14 03:16:00,98.79,98.79,98.67,98.67,648799999.0
2007-08-14 03:17:00,98.68,98.72,98.68,98.72,648799999.0
2007-08-14 03:18:00,98.73,98.75,98.72,98.75,648799999.0
2007-08-14 03:19:00,98.75,98.78,98.75,98.75,648799999.0
2007-08-14 03:20:00,98.75,98.77,98.73,98.74,882900008.0
2007-08-14 03:21:00,98.74,98.74,98.72,98.72,2087399996.0
2007-08-14 03:22:00,98.74,98.75,98.7,98.74,2087399996.0
2007-08-14 03:23:00,98.75,98.79,98.75,98.79,898799997.0
2007-08-14 03:24:00,98.79,98.79,98.755,98.76,1066400009.0
2007-08-14 03:25:00,98.76,98.79,98.76,98.79,1364199991.0
2007-08-14 03:26:00,98.79,98.83,98.79,98.83,1458900012.0
2007-08-14 03:27:00,98.83,98.85,98.83,98.845,1071899988.0
2007-08-14 03:28:00,98.845,98.9,98.84,98.9,2097700001.0
2007-08-14 03:29:00,98.9,98.91,98.89,98.91,1098000002.0
2007-08-14 03:30:00,98.9,98.93,98.9,98.93,1523899998.0
2007-08-14 03:31:00,98.94,98.96,98.92,98.955,1523899998.0
2007-08-14 03:32:00,98.955,99.01,98.95,98.99,1508200002.0
2007-08-14 03:33:00,98.985,98.99,98.96,98.97,1729900010.0
2007-08-14 03:34:00,98.97,98.98,98.93,98.93,1159899999.0
2007-08-14 03:35:00,98.93,98.93,98.87,98.87,1797299999.0
2007-08-14 03:36:00,98.86,98.87,98.85,98.85,1797299999.0
2007-08-14 03:37:00,98.87,98.87,98.84,98.85,1797299999.0
2007-08-14 03:38:00,98.85,98.85,98.8,98.83,1777500011.0
2007-08-14 03:39:00,98.83,98.84,98.82,98.84,741699998.0
2007-08-14 03:40:00,98.84,98.86,98.82,98.85,1526600012.0
2007-08-14 03:41:00,98.845,98.86,98.84,98.84,838500003.0
2007-08-14 03:42:00,98.85,98.87,98.84,98.85,924700006.0
2007-08-14 03:43:00,98.86,98.88,98.85,98.86,1454700019.0
2007-08-14 03:44:00,98.86,98.86,98.85,98.85,327400002.0
2007-08-14 03:45:00,98.85,98.85,98.83,98.84,845399994.0
2007-08-14 03:46:00,98.84,98.84,98.79,98.81,1885199998.0
2007-08-14 03:47:00,98.82,98.84,98.82,98.83,945199997.0
2007-08-14 03:48:00,98.83,98.86,98.81,98.85,1486399992.0
2007-08-14 03:49:00,98.85,98.865,98.85,98.86,744799997.0
2007-08-14 03:50:00,98.86,98.87,98.86,98.87,1549400005.0
2007-08-14 03:51:00,98.87,98.87,98.87,98.87,374900014.0
2007-08-14 03:52:00,98.86,98.87,98.85,98.86,1143100002.0
2007-08-14 03:53:00,98.84,98.84,98.81,98.82,1137400027.0
2007-08-14 03:54:00,98.83,98.85,98.81,98.815,1137400027.0
2007-08-14 03:55:00,98.82,98.86,98.82,98.86,1008299993.0
2007-08-14 03:56:00,98.86,98.87,98.845,98.85,1329700014.0
2007-08-14 03:57:00,98.85,98.85,98.82,98.82,941499994.0
2007-08-14 03:58:00,98.82,98.84,98.8,98.84,589200003.0
2007-08-14 03:59:00,98.84,98.87,98.83,98.86,456500001.0
2007-08-14 04:00:00,98.85,98.85,98.82,98.84,890299998.0
2007-08-14 04:01:00,98.84,98.86,98.83,98.86,387500004.0
2007-08-14 04:02:00,98.86,98.86,98.85,98.85,360800000.0
2007-08-14 04:03:00,98.85,98.86,98.84,98.84,352200004.0
2007-08-14 04:04:00,98.84,98.86,98.84,98.86,468600009.0
2007-08-14 04:05:00,98.87,98.87,98.85,98.86,772300000.0
2007-08-14 04:06:00,98.86,98.94,98.86,98.94,2056400008.0
2007-08-14 04:07:00,98.92,98.92,98.91,98.91,1245299996.0
2007-08-14 04:08:00,98.94,98.97,98.94,98.95,1245299996.0
2007-08-14 04:09:00,98.95,98.96,98.95,98.96,1049499992.0
2007-08-14 04:10:00,98.96,98.96,98.95,98.95,547999999.0
2007-08-14 04:11:00,98.96,98.96,98.91,98.91,541000002.0
2007-08-14 04:12:00,98.91,98.91,98.895,98.9,830000004.0
2007-08-14 04:13:00,98.9,98.9,98.88,98.885,769699998.0
2007-08-14 04:14:00,98.89,98.89,98.87,98.885,752100001.0
2007-08-14 04:15:00,98.885,98.885,98.87,98.87,408800004.0
2007-08-14 04:16:00,98.87,98.88,98.845,98.86,607800007.0
2007-08-14 04:17:00,98.88,98.89,98.88,98.89,194400000.0
2007-08-14 04:18:00,98.89,98.89,98.89,98.89,8000000.0
2007-08-14 04:19:00,98.89,98.9,98.88,98.89,717399997.0
2007-08-14 04:20:00,98.9,98.9,98.87,98.88,335400001.0
2007-08-14 04:21:00,98.88,98.89,98.87,98.89,327099997.0
2007-08-14 04:22:00,98.89,98.92,98.89,98.91,745100001.0
2007-08-14 04:23:00,98.91,98.96,98.905,98.96,926599995.0
2007-08-14 04:24:00,98.95,98.95,98.92,98.94,537600001.0
2007-08-14 04:25:00,98.93,98.94,98.92,98.93,471800000.0
2007-08-14 04:26:00,98.93,98.93,98.91,98.92,587200003.0
2007-08-14 04:27:00,98.92,98.96,98.92,98.96,745799992.0
2007-08-14 04:28:00,98.96,98.96,98.905,98.905,736399999.0
2007-08-14 04:29:00,98.91,98.92,98.9,98.92,744000004.0
2007-08-14 04:30:00,98.92,98.95,98.91,98.945,1304899998.0
2007-08-14 04:31:00,98.945,98.97,98.945,98.97,900199994.0
2007-08-14 04:32:00,98.97,98.97,98.96,98.96,262100000.0
2007-08-14 04:33:00,98.96,98.97,98.95,98.96,556599988.0
2007-08-14 04:34:00,98.97,98.97,98.95,98.97,936999991.0
2007-08-14 04:35:00,98.96,98.97,98.96,98.96,632799999.0
2007-08-14 04:36:00,98.96,98.99,98.95,98.98,1844899989.0
2007-08-14 04:37:00,98.985,98.99,98.985,98.99,102400000.0
2007-08-14 04:38:00,98.99,98.99,98.98,98.99,106500000.0
2007-08-14 04:39:00,98.98,98.98,98.95,98.95,736499994.0
2007-08-14 04:40:00,98.95,98.96,98.94,98.95,505600001.0
2007-08-14 04:41:00,98.95,98.96,98.94,98.96,685399992.0
2007-08-14 04:42:00,98.95,98.97,98.95,98.96,1288400012.0
2007-08-14 04:43:00,98.96,98.96,98.95,98.95,292000002.0
2007-08-14 04:44:00,98.94,98.95,98.94,98.95,103600001.0
2007-08-14 04:45:00,98.95,98.98,98.94,98.98,433400002.0
2007-08-14 04:46:00,98.98,98.99,98.94,98.97,801899996.0
2007-08-14 04:47:00,98.97,98.98,98.96,98.96,692700004.0
2007-08-14 04:48:00,98.97,98.97,98.96,98.97,210200005.0
2007-08-14 04:49:00,98.97,98.97,98.95,98.97,278200004.0
2007-08-14 04:50:00,98.97,98.97,98.95,98.97,965200008.0
2007-08-14 04:51:00,98.97,98.97,98.96,98.96,186300002.0
2007-08-14 04:52:00,98.96,98.97,98.94,98.96,638899992.0
2007-08-14 04:53:00,98.95,98.97,98.93,98.95,1093300002.0
2007-08-14 04:54:00,98.95,98.96,98.94,98.95,847699997.0
2007-08-14 04:55:00,98.95,98.96,98.93,98.95,678099993.0
2007-08-14 04:56:00,98.95,98.95,98.93,98.95,319899997.0
2007-08-14 04:57:00,98.95,98.95,98.93,98.93,114600000.0
2007-08-14 04:58:00,98.94,98.95,98.92,98.95,154200001.0
2007-08-14 04:59:00,98.94,98.95,98.925,98.93,346599996.0
2007-08-14 05:00:00,98.93,98.94,98.92,98.93,263299999.0
2007-08-14 05:01:00,98.93,98.95,98.93,98.95,500599988.0
2007-08-14 05:02:00,98.95,98.95,98.94,98.94,341299999.0
2007-08-14 05:03:00,98.94,98.95,98.93,98.95,487299993.0
2007-08-14 05:04:00,98.95,98.96,98.94,98.95,1297000000.0
2007-08-14 05:05:00,98.95,98.98,98.95,98.98,870399996.0
2007-08-14 05:06:00,98.97,98.97,98.95,98.96,298799999.0
2007-08-14 05:07:00,98.96,98.96,98.94,98.95,338299997.0
2007-08-14 05:08:00,98.94,98.94,98.93,98.94,143600001.0
2007-08-14 05:09:00,98.94,98.95,98.94,98.94,137000001.0
2007-08-14 05:10:00,98.94,98.96,98.94,98.96,191200000.0
2007-08-14 05:11:00,98.96,98.97,98.94,98.95,251900000.0
2007-08-14 05:12:00,98.95,98.96,98.95,98.96,35900000.0
2007-08-14 05:13:00,98.95,98.96,98.94,98.95,164400001.0
2007-08-14 05:14:00,98.95,98.96,98.94,98.94,674299994.0
2007-08-14 05:15:00,98.94,98.98,98.94,98.96,997200018.0
2007-08-14 05:16:00,98.96,98.97,98.96,98.97,314200000.0
2007-08-14 05:17:00,98.97,98.99,98.96,98.97,590999999.0
2007-08-14 05:18:00,98.98,99.0,98.975,98.99,817200010.0
2007-08-14 05:19:00,98.99,99.04,98.99,99.04,918599994.0
2007-08-14 05:20:00,99.025,99.03,99.02,99.02,748599996.0
2007-08-14 05:21:00,99.02,99.03,99.01,99.03,522700000.0
2007-08-14 05:22:00,99.03,99.05,99.02,99.05,644599995.0
2007-08-14 05:23:00,99.05,99.055,99.04,99.05,656400002.0
2007-08-14 05:24:00,99.06,99.07,99.06,99.06,460900007.0
2007-08-14 05:25:00,99.06,99.08,99.06,99.08,1630199993.0
2007-08-14 05:26:00,99.08,99.13,99.07,99.11,1636400012.0
2007-08-14 05:27:00,99.11,99.11,99.09,99.09,905300005.0
2007-08-14 05:28:00,99.1,99.11,99.08,99.09,1058000014.0
2007-08-14 05:29:00,99.09,99.09,99.07,99.08,924900004.0
2007-08-14 05:30:00,99.08,99.09,99.07,99.075,358700001.0
2007-08-14 05:31:00,99.075,99.1,99.075,99.08,697400001.0
2007-08-14 05:32:00,99.09,99.13,99.09,99.125,661400005.0
2007-08-14 05:33:00,99.12,99.14,99.1,99.11,682300003.0
2007-08-14 05:34:00,99.11,99.12,99.06,99.08,1087000003.0
2007-08-14 05:35:00,99.08,99.09,99.07,99.08,256800000.0
2007-08-14 05:36:00,99.07,99.08,99.06,99.065,161000004.0
2007-08-14 05:37:00,99.065,99.07,99.05,99.05,228200007.0
2007-08-14 05:38:00,99.05,99.06,99.01,99.02,955400001.0
2007-08-14 05:39:00,99.02,99.03,98.99,98.99,548100006.0
2007-08-14 05:40:00,98.99,99.0,98.97,99.0,455600004.0
2007-08-14 05:41:00,99.0,99.0,98.98,98.985,228600001.0
2007-08-14 05:42:00,98.99,99.02,98.98,98.99,882800005.0
2007-08-14 05:43:00,98.99,99.0,98.97,98.97,1065800003.0
2007-08-14 05:44:00,98.99,99.01,98.97,99.01,1429100007.0
2007-08-14 05:45:00,99.01,99.01,98.96,98.97,940299996.0
2007-08-14 05:46:00,98.98,99.0,98.97,98.985,1583200018.0
2007-08-14 05:47:00,98.99,99.0,98.98,98.99,409600000.0
2007-08-14 05:48:00,98.99,98.99,98.97,98.98,638899991.0
2007-08-14 05:49:00,98.98,98.98,98.97,98.97,558699996.0
2007-08-14 05:50:00,98.98,98.98,98.96,98.97,484499996.0
2007-08-14 05:51:00,98.97,98.98,98.96,98.97,292900000.0
2007-08-14 05:52:00,98.97,98.98,98.96,98.98,357700003.0
2007-08-14 05:53:00,98.98,98.98,98.97,98.98,85600000.0
2007-08-14 05:54:00,98.98,98.99,98.96,98.98,885000005.0
2007-08-14 05:55:00,98.98,98.99,98.98,98.98,181000002.0
2007-08-14 05:56:00,98.98,98.99,98.98,98.985,524999989.0
2007-08-14 05:57:00,99.0,99.02,99.0,99.01,290899997.0
2007-08-14 05:58:00,99.01,99.02,99.0,99.02,357000004.0
2007-08-14 05:59:00,99.02,99.03,99.01,99.03,466799988.0
2007-08-14 06:00:00,99.02,99.03,99.01,99.02,231399999.0
2007-08-14 06:01:00,99.02,99.02,98.99,99.02,469300001.0
2007-08-14 06:02:00,99.005,99.01,99.0,99.005,133200000.0
2007-08-14 06:03:00,99.005,99.02,99.0,99.01,382599996.0
2007-08-14 06:04:00,99.0,99.0,98.98,99.0,231100001.0
2007-08-14 06:05:00,99.0,99.0,98.99,99.0,73700002.0
2007-08-14 06:06:00,98.99,99.02,98.99,99.01,518799999.0
2007-08-14 06:07:00,99.02,99.02,99.0,99.0,132800000.0
2007-08-14 06:08:00,99.0,99.01,98.99,98.99,367799992.0
2007-08-14 06:09:00,98.99,99.0,98.97,98.97,462499996.0
2007-08-14 06:10:00,98.98,98.98,98.95,98.96,482799998.0
2007-08-14 06:11:00,98.96,98.97,98.95,98.97,938800017.0
2007-08-14 06:12:00,98.97,98.97,98.93,98.93,358299999.0
2007-08-14 06:13:00,98.94,98.95,98.92,98.94,350799997.0
2007-08-14 06:14:00,98.94,98.94,98.91,98.92,419900001.0
2007-08-14 06:15:00,98.92,98.94,98.92,98.94,280500001.0
2007-08-14 06:16:00,98.94,98.96,98.92,98.93,403099998.0
2007-08-14 06:17:00,98.94,98.95,98.92,98.95,542299989.0
2007-08-14 06:18:00,98.95,98.96,98.93,98.94,396000002.0
2007-08-14 06:19:00,98.94,98.95,98.94,98.95,146400000.0
2007-08-14 06:20:00,98.95,98.95,98.94,98.94,27200000.0
2007-08-14 06:21:00,98.94,98.94,98.92,98.94,135100001.0
2007-08-14 06:22:00,98.94,98.95,98.92,98.925,462699994.0
2007-08-14 06:23:00,98.925,98.93,98.91,98.93,253399996.0
2007-08-14 06:24:00,98.93,98.93,98.91,98.93,550599982.0
2007-08-14 06:25:00,98.93,98.95,98.92,98.95,332799997.0
2007-08-14 06:26:00,98.95,98.95,98.92,98.95,464599996.0
2007-08-14 06:27:00,98.95,98.96,98.93,98.945,427999999.0
2007-08-14 06:28:00,98.94,98.96,98.94,98.95,692899984.0
2007-08-14 06:29:00,98.95,98.97,98.95,98.96,1385799988.0
2007-08-14 06:30:00,98.96,98.97,98.92,98.925,738899989.0
2007-08-14 06:31:00,98.94,98.94,98.92,98.92,816999989.0
2007-08-14 06:32:00,98.92,98.96,98.92,98.95,874799983.0
2007-08-14 06:33:00,98.95,98.95,98.935,98.94,333699996.0
2007-08-14 06:34:00,98.94,98.94,98.92,98.93,1139099993.0
2007-08-14 06:35:00,98.94,98.94,98.92,98.94,637499997.0
2007-08-14 06:36:00,98.94,98.94,98.93,98.93,228799996.0
2007-08-14 06:37:00,98.93,98.95,98.93,98.94,464199995.0
2007-08-14 06:38:00,98.95,98.95,98.93,98.94,755600001.0
2007-08-14 06:39:00,98.95,98.95,98.94,98.945,844999992.0
2007-08-14 06:40:00,98.95,98.97,98.94,98.94,421800000.0
2007-08-14 06:41:00,98.945,98.97,98.94,98.945,739899998.0
2007-08-14 06:42:00,98.945,98.97,98.94,98.97,702000013.0
2007-08-14 06:43:00,98.97,98.97,98.95,98.97,608700000.0
2007-08-14 06:44:00,98.97,98.97,98.97,98.97,48000000.0
2007-08-14 06:45:00,98.97,98.97,98.96,98.96,142000001.0
2007-08-14 06:46:00,98.96,98.97,98.95,98.97,910300005.0
2007-08-14 06:47:00,98.97,98.97,98.96,98.96,163800000.0
2007-08-14 06:48:00,98.96,98.99,98.96,98.97,1556099980.0
2007-08-14 06:49:00,98.97,98.97,98.96,98.96,699500001.0
2007-08-14 06:50:00,98.96,98.97,98.96,98.97,93000000.0
2007-08-14 06:51:00,98.97,98.97,98.97,98.97,20800000.0
2007-08-14 06:52:00,98.97,98.97,98.97,98.97,40800000.0
2007-08-14 06:53:00,98.97,98.98,98.96,98.96,524999986.0
2007-08-14 06:54:00,98.96,98.96,98.96,98.96,107299999.0
2007-08-14 06:55:00,98.95,98.97,98.94,98.94,583500000.0
2007-08-14 06:56:00,98.95,98.95,98.92,98.94,994000001.0
2007-08-14 06:57:00,98.95,98.95,98.935,98.95,451500005.0
2007-08-14 06:58:00,98.95,98.95,98.95,98.95,149500001.0
2007-08-14 06:59:00,98.95,98.96,98.94,98.96,719799998.0
2007-08-14 07:00:00,98.96,98.97,98.95,98.97,281800000.0
2007-08-14 07:01:00,98.97,98.97,98.955,98.97,498400000.0
2007-08-14 07:02:00,98.97,98.98,98.95,98.96,933200001.0
2007-08-14 07:03:00,98.96,98.97,98.93,98.97,574599997.0
2007-08-14 07:04:00,98.97,98.97,98.95,98.96,201500000.0
2007-08-14 07:05:00,98.96,98.96,98.93,98.94,1169099993.0
2007-08-14 07:06:00,98.94,98.96,98.92,98.925,766200003.0
2007-08-14 07:07:00,98.93,98.95,98.93,98.93,287100000.0
2007-08-14 07:08:00,98.93,98.93,98.93,98.93,40000000.0
2007-08-14 07:09:00,98.93,98.93,98.92,98.93,148200000.0
2007-08-14 07:10:00,98.92,98.96,98.905,98.95,1450199987.0
2007-08-14 07:11:00,98.95,98.95,98.93,98.94,159200000.0
2007-08-14 07:12:00,98.94,98.94,98.9,98.91,477300010.0
2007-08-14 07:13:00,98.91,98.91,98.88,98.9,566500004.0
2007-08-14 07:14:00,98.9,98.91,98.87,98.87,2091299993.0
2007-08-14 07:15:00,98.87,98.89,98.87,98.87,931399992.0
2007-08-14 07:16:00,98.87,98.89,98.86,98.86,928899986.0
2007-08-14 07:17:00,98.86,98.87,98.82,98.83,1949999978.0
2007-08-14 07:18:00,98.82,98.84,98.81,98.83,1377999993.0
2007-08-14 07:19:00,98.83,98.83,98.82,98.83,890599996.0
2007-08-14 07:20:00,98.86,98.89,98.845,98.89,890599996.0
2007-08-14 07:21:00,98.89,98.89,98.83,98.83,803999993.0
2007-08-14 07:22:00,98.83,98.84,98.805,98.82,1621400016.0
2007-08-14 07:23:00,98.83,98.84,98.82,98.84,1191599998.0
2007-08-14 07:24:00,98.84,98.86,98.83,98.84,591100002.0
2007-08-14 07:25:00,98.84,98.85,98.83,98.85,664799999.0
2007-08-14 07:26:00,98.85,98.87,98.85,98.86,926799999.0
2007-08-14 07:27:00,98.86,98.87,98.85,98.85,525799998.0
2007-08-14 07:28:00,98.85,98.85,98.82,98.83,815600003.0
2007-08-14 07:29:00,98.82,98.85,98.82,98.83,810100000.0
2007-08-14 07:30:00,98.83,98.86,98.82,98.84,496699997.0
2007-08-14 07:31:00,98.84,98.86,98.83,98.86,1196899993.0
2007-08-14 07:32:00,98.86,98.89,98.86,98.89,1151599980.0
2007-08-14 07:33:00,98.87,98.93,98.87,98.93,730200008.0
2007-08-14 07:34:00,98.94,98.94,98.91,98.92,730200008.0
2007-08-14 07:35:00,98.91,98.92,98.88,98.89,345499998.0
2007-08-14 07:36:00,98.89,98.89,98.86,98.88,858200005.0
2007-08-14 07:37:00,98.88,98.88,98.85,98.855,1275199986.0
2007-08-14 07:38:00,98.86,98.86,98.84,98.85,499700008.0
2007-08-14 07:39:00,98.85,98.87,98.85,98.87,509899999.0
2007-08-14 07:40:00,98.87,98.88,98.85,98.855,1221099994.0
2007-08-14 07:41:00,98.86,98.86,98.835,98.835,842699985.0
2007-08-14 07:42:00,98.82,98.91,98.82,98.89,753200002.0
2007-08-14 07:43:00,98.91,98.92,98.89,98.91,753200002.0
2007-08-14 07:44:00,98.91,98.92,98.9,98.92,703399993.0
2007-08-14 07:45:00,98.915,98.92,98.91,98.91,582799997.0
2007-08-14 07:46:00,98.91,98.94,98.91,98.93,1269200008.0
2007-08-14 07:47:00,98.94,98.96,98.92,98.93,773700000.0
2007-08-14 07:48:00,98.93,98.94,98.91,98.93,932500005.0
2007-08-14 07:49:00,98.93,98.95,98.92,98.93,704400008.0
2007-08-14 07:50:00,98.93,98.93,98.92,98.93,411299994.0
2007-08-14 07:51:00,98.91,98.94,98.91,98.94,471699997.0
2007-08-14 07:52:00,98.94,98.96,98.91,98.91,1484299997.0
2007-08-14 07:53:00,98.91,98.91,98.88,98.9,406999997.0
2007-08-14 07:54:00,98.9,98.9,98.86,98.86,1066900005.0
2007-08-14 07:55:00,98.86,98.9,98.86,98.9,1605100015.0
2007-08-14 07:56:00,98.9,98.9,98.85,98.86,1647999995.0
2007-08-14 07:57:00,98.86,98.86,98.82,98.82,938100005.0
2007-08-14 07:58:00,98.82,98.82,98.81,98.81,407000004.0
2007-08-14 07:59:00,98.81,98.84,98.795,98.84,749099997.0
2007-08-14 08:00:00,98.84,98.9,98.82,98.89,2080299962.0
2007-08-14 08:01:00,98.89,98.9,98.87,98.88,352499999.0
2007-08-14 08:02:00,98.88,98.9,98.86,98.88,1761899995.0
2007-08-14 08:03:00,98.89,98.9,98.88,98.88,403200003.0
2007-08-14 08:04:00,98.87,98.91,98.87,98.89,756299996.0
2007-08-14 08:05:00,98.895,98.91,98.87,98.87,1241399981.0
2007-08-14 08:06:00,98.87,98.89,98.87,98.89,610199989.0
2007-08-14 08:07:00,98.89,98.89,98.86,98.88,352400002.0
2007-08-14 08:08:00,98.87,98.88,98.865,98.87,261799999.0
2007-08-14 08:09:00,98.87,98.88,98.86,98.88,740499991.0
2007-08-14 08:10:00,98.88,98.9,98.88,98.89,817099989.0
2007-08-14 08:11:00,98.895,98.91,98.89,98.9,1002699993.0
2007-08-14 08:12:00,98.9,98.96,98.89,98.96,704599997.0
2007-08-14 08:13:00,98.96,98.97,98.91,98.92,768799993.0
2007-08-14 08:14:00,98.92,98.96,98.92,98.94,1202299997.0
2007-08-14 08:15:00,98.96,99.02,98.95,99.01,863600004.0
2007-08-14 08:16:00,99.01,99.01,98.97,98.99,1436499998.0
2007-08-14 08:17:00,98.99,99.0,98.98,98.99,786400006.0
2007-08-14 08:18:00,98.99,98.99,98.98,98.99,1033600008.0
2007-08-14 08:19:00,98.99,99.02,98.98,99.01,978799994.0
2007-08-14 08:20:00,99.005,99.01,98.99,99.005,1257800004.0
2007-08-14 08:21:00,99.01,99.04,99.01,99.04,369800001.0
2007-08-14 08:22:00,99.04,99.055,99.025,99.05,529600000.0
2007-08-14 08:23:00,99.05,99.05,99.005,99.005,824000002.0
2007-08-14 08:24:00,99.01,99.01,98.91,98.92,855800008.0
2007-08-14 08:25:00,98.92,98.94,98.89,98.9,1272599999.0
2007-08-14 08:26:00,98.9,98.91,98.88,98.89,1187100004.0
2007-08-14 08:27:00,98.895,98.9,98.845,98.86,505399997.0
2007-08-14 08:28:00,98.86,98.89,98.845,98.89,767600000.0
2007-08-14 08:29:00,98.88,98.9,98.87,98.89,414499995.0
2007-08-14 08:30:00,98.89,98.91,98.89,98.91,555099999.0
2007-08-14 08:31:00,98.9,98.975,98.9,98.975,1299299996.0
2007-08-14 08:32:00,98.975,99.01,98.96,99.01,1222999996.0
2007-08-14 08:33:00,99.01,99.03,99.01,99.03,660100000.0
2007-08-14 08:34:00,99.03,99.05,99.0,99.0,837599996.0
2007-08-14 08:35:00,99.005,99.03,98.98,98.99,1662600000.0
2007-08-14 08:36:00,98.995,98.995,98.955,98.97,813500006.0
2007-08-14 08:37:00,98.97,99.02,98.96,99.0,1428199998.0
2007-08-14 08:38:00,99.0,99.0,98.94,98.95,1220999991.0
2007-08-14 08:39:00,98.95,98.95,98.9,98.92,1180699996.0
2007-08-14 08:40:00,98.92,98.93,98.87,98.88,709400002.0
2007-08-14 08:41:00,98.88,98.9,98.84,98.875,1274899994.0
2007-08-14 08:42:00,98.875,98.88,98.86,98.88,1403199989.0
2007-08-14 08:43:00,98.88,98.88,98.865,98.865,355800000.0
2007-08-14 08:44:00,98.86,98.865,98.83,98.835,747000000.0
2007-08-14 08:45:00,98.84,98.84,98.78,98.82,1168200000.0
2007-08-14 08:46:00,98.805,98.855,98.805,98.845,867700004.0
2007-08-14 08:47:00,98.86,98.86,98.835,98.86,880499994.0
2007-08-14 08:48:00,98.85,98.87,98.84,98.85,730400007.0
2007-08-14 08:49:00,98.85,98.875,98.84,98.85,2003999999.0
2007-08-14 08:50:00,98.85,98.87,98.84,98.86,821299991.0
2007-08-14 08:51:00,98.855,98.88,98.85,98.86,974400010.0
2007-08-14 08:52:00,98.85,98.86,98.79,98.79,1133499998.0
2007-08-14 08:53:00,98.79,98.83,98.77,98.815,1571499983.0
2007-08-14 08:54:00,98.81,98.84,98.78,98.79,1163599997.0
2007-08-14 08:55:00,98.8,98.83,98.79,98.81,1110799999.0
2007-08-14 08:56:00,98.8,98.82,98.75,98.775,2071399997.0
2007-08-14 08:57:00,98.775,98.79,98.71,98.73,1225399987.0
2007-08-14 08:58:00,98.73,98.74,98.71,98.73,832300001.0
2007-08-14 08:59:00,98.72,98.83,98.71,98.8,2093999997.0
2007-08-14 09:00:00,98.8,98.85,98.795,98.85,1749900002.0
2007-08-14 09:01:00,98.85,98.9,98.825,98.88,1487200006.0
2007-08-14 09:02:00,98.88,98.88,98.805,98.82,1747999996.0
2007-08-14 09:03:00,98.81,98.81,98.78,98.795,1082100004.0
2007-08-14 09:04:00,98.8,98.855,98.79,98.85,1241500006.0
2007-08-14 09:05:00,98.85,98.88,98.83,98.83,1465100000.0
2007-08-14 09:06:00,98.83,98.885,98.83,98.84,1123100009.0
2007-08-14 09:07:00,98.84,98.86,98.84,98.84,1133200029.0
2007-08-14 09:08:00,98.85,98.85,98.81,98.83,861500005.0
2007-08-14 09:09:00,98.83,98.83,98.75,98.81,2065100009.0
2007-08-14 09:10:00,98.8,98.82,98.78,98.81,1468200013.0
2007-08-14 09:11:00,98.82,98.82,98.78,98.78,999300014.0
2007-08-14 09:12:00,98.8,98.85,98.8,98.84,999300014.0
2007-08-14 09:13:00,98.83,98.85,98.78,98.82,1715000014.0
2007-08-14 09:14:00,98.85,98.87,98.82,98.84,1715000014.0
2007-08-14 09:15:00,98.84,98.87,98.82,98.82,1212800021.0
2007-08-14 09:16:00,98.82,98.86,98.815,98.845,1226700001.0
2007-08-14 09:17:00,98.85,98.88,98.84,98.845,994500001.0
2007-08-14 09:18:00,98.85,98.87,98.83,98.84,1413100003.0
2007-08-14 09:19:00,98.81,98.86,98.81,98.85,934500001.0
2007-08-14 09:20:00,98.86,98.91,98.86,98.9,1419600010.0
2007-08-14 09:21:00,98.9,98.95,98.9,98.93,1564500002.0
2007-08-14 09:22:00,98.925,98.95,98.91,98.95,908700005.0
2007-08-14 09:23:00,98.95,98.97,98.9,98.92,1335399999.0
2007-08-14 09:24:00,98.92,98.94,98.89,98.91,688199999.0
2007-08-14 09:25:00,98.9,98.94,98.89,98.94,1270399997.0
2007-08-14 09:26:00,98.94,98.95,98.92,98.93,932600003.0
2007-08-14 09:27:00,98.93,98.93,98.91,98.925,364300000.0
2007-08-14 09:28:00,98.925,98.93,98.9,98.91,935700002.0
2007-08-14 09:29:00,98.91,98.91,98.89,98.895,400700004.0
2007-08-14 09:30:00,98.9,98.95,98.9,98.94,1158900002.0
2007-08-14 09:31:00,98.94,98.95,98.91,98.91,1624100010.0
2007-08-14 09:32:00,98.91,98.91,98.89,98.9,1568300021.0
2007-08-14 09:33:00,98.89,98.94,98.89,98.93,1045300005.0
2007-08-14 09:34:00,98.94,98.95,98.91,98.91,1045300005.0
2007-08-14 09:35:00,98.91,98.93,98.91,98.92,1016400008.0
2007-08-14 09:36:00,98.92,98.94,98.92,98.93,474200000.0
2007-08-14 09:37:00,98.93,98.95,98.93,98.95,480400000.0
2007-08-14 09:38:00,98.95,98.97,98.94,98.96,2111900027.0
2007-08-14 09:39:00,98.96,98.97,98.94,98.96,1106100010.0
2007-08-14 09:40:00,98.96,98.96,98.9,98.9,946400003.0
2007-08-14 09:41:00,98.895,98.915,98.85,98.87,1328799996.0
2007-08-14 09:42:00,98.855,98.89,98.85,98.89,577100000.0
2007-08-14 09:43:00,98.89,98.92,98.83,98.85,1887600002.0
2007-08-14 09:44:00,98.83,98.86,98.8,98.83,1151700004.0
2007-08-14 09:45:00,98.85,98.9,98.84,98.88,1151700004.0
2007-08-14 09:46:00,98.88,98.89,98.86,98.86,952800009.0
2007-08-14 09:47:00,98.86,98.9,98.84,98.89,893900004.0
2007-08-14 09:48:00,98.89,98.91,98.86,98.86,1452100006.0
2007-08-14 09:49:00,98.86,98.86,98.83,98.835,1166700007.0
2007-08-14 09:50:00,98.84,98.86,98.82,98.86,682000007.0
2007-08-14 09:51:00,98.86,98.87,98.8,98.81,1560600001.0
2007-08-14 09:52:00,98.82,98.83,98.77,98.83,1157500003.0
2007-08-14 09:53:00,98.83,98.87,98.8,98.835,1236000000.0
2007-08-14 09:54:00,98.83,98.86,98.82,98.82,1506800005.0
2007-08-14 09:55:00,98.82,98.84,98.805,98.83,1601999994.0
2007-08-14 09:56:00,98.83,98.83,98.76,98.77,1619400020.0
2007-08-14 09:57:00,98.77,98.8,98.75,98.78,1077400006.0
2007-08-14 09:58:00,98.78,98.81,98.77,98.785,851400002.0
2007-08-14 09:59:00,98.75,98.78,98.66,98.75,2013099994.0
2007-08-14 10:00:00,98.74,98.74,98.645,98.67,2013099994.0
2007-08-14 10:01:00,98.67,98.7,98.63,98.63,1405900011.0
2007-08-14 10:02:00,98.63,98.64,98.61,98.64,1669900004.0
2007-08-14 10:03:00,98.64,98.73,98.62,98.71,1813500008.0
2007-08-14 10:04:00,98.71,98.78,98.7,98.77,1585000004.0
2007-08-14 10:05:00,98.75,98.8,98.73,98.8,722800001.0
2007-08-14 10:06:00,98.82,98.89,98.8,98.83,722800001.0
2007-08-14 10:07:00,98.85,98.89,98.83,98.87,722800001.0
2007-08-14 10:08:00,98.88,98.89,98.87,98.87,722800001.0
2007-08-14 10:09:00,98.875,98.875,98.835,98.835,366400000.0
2007-08-14 10:10:00,98.835,98.835,98.795,98.8,477800000.0
2007-08-14 10:11:00,98.795,98.8,98.72,98.75,1515900002.0
2007-08-14 10:12:00,98.75,98.78,98.73,98.78,1887200008.0
2007-08-14 10:13:00,98.75,98.8,98.75,98.78,1883900018.0
2007-08-14 10:14:00,98.79,98.79,98.75,98.79,1883900018.0
2007-08-14 10:15:00,98.78,98.79,98.76,98.77,973200007.0
2007-08-14 10:16:00,98.77,98.79,98.75,98.79,1050100013.0
2007-08-14 10:17:00,98.79,98.81,98.75,98.785,1843500021.0
2007-08-14 10:18:00,98.785,98.8,98.78,98.79,270400001.0
2007-08-14 10:19:00,98.79,98.83,98.79,98.8,872899999.0
2007-08-14 10:20:00,98.8,98.8,98.78,98.78,893899989.0
2007-08-14 10:21:00,98.8,98.855,98.79,98.855,893899989.0
2007-08-14 10:22:00,98.86,98.865,98.83,98.84,1488000003.0
2007-08-14 10:23:00,98.84,98.86,98.83,98.83,1290100002.0
2007-08-14 10:24:00,98.84,98.85,98.8,98.805,1150000004.0
2007-08-14 10:25:00,98.8,98.82,98.8,98.81,1078499993.0
2007-08-14 10:26:00,98.81,98.86,98.81,98.86,1802799990.0
2007-08-14 10:27:00,98.86,98.875,98.855,98.875,987499997.0
2007-08-14 10:28:00,98.87,98.88,98.86,98.87,829299995.0
2007-08-14 10:29:00,98.87,98.875,98.83,98.85,649100010.0
2007-08-14 10:30:00,98.84,98.84,98.8,98.81,1331400004.0
2007-08-14 10:31:00,98.81,98.83,98.775,98.78,1131500007.0
2007-08-14 10:32:00,98.78,98.79,98.77,98.78,1012300002.0
2007-08-14 10:33:00,98.78,98.8,98.75,98.79,1633600001.0
2007-08-14 10:34:00,98.79,98.805,98.77,98.8,973700004.0
2007-08-14 10:35:00,98.8,98.83,98.8,98.81,473600000.0
2007-08-14 10:36:00,98.81,98.84,98.81,98.83,791300004.0
2007-08-14 10:37:00,98.84,98.865,98.83,98.845,1200099995.0
2007-08-14 10:38:00,98.85,98.89,98.845,98.865,1096499998.0
2007-08-14 10:39:00,98.865,98.89,98.86,98.88,2036000012.0
2007-08-14 10:40:00,98.88,98.91,98.86,98.89,2142200032.0
2007-08-14 10:41:00,98.87,98.94,98.87,98.89,622000002.0
2007-08-14 10:42:00,98.9,98.91,98.88,98.9,622000002.0
2007-08-14 10:43:00,98.91,98.94,98.91,98.93,1619900012.0
2007-08-14 10:44:00,98.95,98.97,98.915,98.92,1619900012.0
2007-08-14 10:45:00,98.91,98.95,98.91,98.93,929900002.0
2007-08-14 10:46:00,98.93,98.96,98.92,98.94,686000004.0
2007-08-14 10:47:00,98.95,98.95,98.9,98.9,933100005.0
2007-08-14 10:48:00,98.9,98.91,98.86,98.86,938400002.0
2007-08-14 10:49:00,98.86,98.86,98.8,98.83,1264299999.0
2007-08-14 10:50:00,98.84,98.86,98.82,98.855,2143100014.0
2007-08-14 10:51:00,98.86,98.96,98.85,98.94,1076100001.0
2007-08-14 10:52:00,98.98,98.98,98.96,98.97,1076100001.0
2007-08-14 10:53:00,98.98,99.01,98.96,98.985,989499997.0
2007-08-14 10:54:00,98.995,99.02,98.995,99.02,397900003.0
2007-08-14 10:55:00,99.01,99.12,99.01,99.12,1799100008.0
2007-08-14 10:56:00,99.11,99.12,99.05,99.05,1799100008.0
2007-08-14 10:57:00,99.07,99.16,99.07,99.12,1799100008.0
2007-08-14 10:58:00,99.12,99.19,99.12,99.19,1799100008.0
2007-08-14 10:59:00,99.18,99.3,99.16,99.25,1192800000.0
2007-08-14 11:00:00,99.23,99.25,99.21,99.23,1192800000.0
2007-08-14 11:01:00,99.25,99.25,99.23,99.25,1192800000.0
2007-08-14 11:02:00,99.28,99.34,99.27,99.29,1192800000.0
2007-08-14 11:03:00,99.29,99.29,99.26,99.27,1019799996.0
2007-08-14 11:04:00,99.27,99.28,99.25,99.265,1210399996.0
2007-08-14 11:05:00,99.27,99.28,99.255,99.26,218300000.0
2007-08-14 11:06:00,99.26,99.26,99.2,99.21,836400003.0
2007-08-14 11:07:00,99.21,99.22,99.2,99.21,1717599994.0
2007-08-14 11:08:00,99.21,99.21,99.18,99.18,904800006.0
2007-08-14 11:09:00,99.18,99.19,99.17,99.19,1431999982.0
2007-08-14 11:10:00,99.18,99.19,99.145,99.15,1273099996.0
2007-08-14 11:11:00,99.15,99.15,99.12,99.14,1458100008.0
2007-08-14 11:12:00,99.14,99.14,99.13,99.13,1254600004.0
2007-08-14 11:13:00,99.14,99.16,99.105,99.13,1332500006.0
2007-08-14 11:14:00,99.13,99.14,99.1,99.11,1333100000.0
2007-08-14 11:15:00,99.1,99.115,99.08,99.1,1563499996.0
2007-08-14 11:16:00,99.09,99.13,99.08,99.13,1587199987.0
2007-08-14 11:17:00,99.14,99.14,99.11,99.12,1735000006.0
2007-08-14 11:18:00,99.12,99.14,99.12,99.13,589500006.0
2007-08-14 11:19:00,99.12,99.14,99.09,99.14,1257200008.0
2007-08-14 11:20:00,99.13,99.21,99.13,99.19,1296899994.0
2007-08-14 11:21:00,99.19,99.19,99.13,99.14,1033199995.0
2007-08-14 11:22:00,99.135,99.15,99.09,99.12,1002399996.0
2007-08-14 11:23:00,99.12,99.14,99.1,99.14,924099988.0
2007-08-14 11:24:00,99.14,99.16,99.12,99.14,1061900007.0
2007-08-14 11:25:00,99.14,99.15,99.13,99.13,354400002.0
2007-08-14 11:26:00,99.13,99.14,99.12,99.13,304799998.0
2007-08-14 11:27:00,99.13,99.13,99.11,99.12,447899994.0
2007-08-14 11:28:00,99.11,99.13,99.11,99.11,1212299984.0
2007-08-14 11:29:00,99.12,99.15,99.11,99.14,598400001.0
2007-08-14 11:30:00,99.14,99.14,99.09,99.12,1295099984.0
2007-08-14 11:31:00,99.12,99.12,99.06,99.09,1314799996.0
2007-08-14 11:32:00,99.095,99.1,99.03,99.03,1679599972.0
2007-08-14 11:33:00,99.03,99.03,99.0,99.03,791500009.0
2007-08-14 11:34:00,99.0,99.01,99.0,99.01,972200006.0
2007-08-14 11:35:00,99.03,99.05,99.01,99.04,972200006.0
2007-08-14 11:36:00,99.02,99.05,99.0,99.03,713700009.0
2007-08-14 11:37:00,99.0,99.03,99.0,99.01,635099999.0
2007-08-14 11:38:00,99.02,99.02,98.985,99.02,1299700015.0
2007-08-14 11:39:00,99.02,99.04,98.97,99.04,1688000007.0
2007-08-14 11:40:00,99.03,99.04,99.02,99.03,761699997.0
2007-08-14 11:41:00,99.03,99.045,99.02,99.03,1067999989.0
2007-08-14 11:42:00,99.03,99.09,99.03,99.08,1375900005.0
2007-08-14 11:43:00,99.09,99.09,99.05,99.06,580300002.0
2007-08-14 11:44:00,99.06,99.08,99.05,99.07,734699998.0
2007-08-14 11:45:00,99.07,99.08,99.05,99.05,428699999.0
2007-08-14 11:46:00,99.05,99.06,99.04,99.05,680899992.0
2007-08-14 11:47:00,99.05,99.05,99.04,99.05,345699998.0
2007-08-14 11:48:00,99.05,99.05,99.04,99.045,293500000.0
2007-08-14 11:49:00,99.04,99.055,99.02,99.05,940900004.0
2007-08-14 11:50:00,99.05,99.09,99.04,99.09,512800000.0
2007-08-14 11:51:00,99.09,99.13,99.075,99.11,726300002.0
2007-08-14 11:52:00,99.105,99.15,99.1,99.145,751400005.0
2007-08-14 11:53:00,99.145,99.17,99.12,99.16,1497000005.0
2007-08-14 11:54:00,99.16,99.24,99.16,99.24,1965800004.0
2007-08-14 11:55:00,99.24,99.25,99.2,99.21,1011100000.0
2007-08-14 11:56:00,99.22,99.24,99.22,99.23,467600000.0
2007-08-14 11:57:00,99.23,99.25,99.22,99.22,1021300000.0
2007-08-14 11:58:00,99.22,99.23,99.21,99.23,1489400001.0
2007-08-14 11:59:00,99.235,99.25,99.22,99.25,1269000003.0
2007-08-14 12:00:00,99.24,99.26,99.2,99.23,1616600007.0
2007-08-14 12:01:00,99.23,99.28,99.21,99.27,1420599999.0
2007-08-14 12:02:00,99.27,99.29,99.27,99.28,1071800006.0
2007-08-14 12:03:00,99.28,99.34,99.27,99.3,1319000001.0
2007-08-14 12:04:00,99.31,99.38,99.305,99.36,1363799998.0
2007-08-14 12:05:00,99.36,99.385,99.34,99.375,1642600002.0
2007-08-14 12:06:00,99.37,99.405,99.37,99.39,1472400004.0
2007-08-14 12:07:00,99.385,99.39,99.32,99.325,1284299998.0
2007-08-14 12:08:00,99.325,99.33,99.27,99.28,913900000.0
2007-08-14 12:09:00,99.29,99.3,99.28,99.28,269100000.0
2007-08-14 12:10:00,99.28,99.29,99.25,99.26,531899999.0
2007-08-14 12:11:00,99.26,99.3,99.25,99.3,1374999998.0
2007-08-14 12:12:00,99.3,99.3,99.26,99.27,1222499991.0
2007-08-14 12:13:00,99.27,99.27,99.205,99.21,623900000.0
2007-08-14 12:14:00,99.2,99.26,99.2,99.23,1762800010.0
2007-08-14 12:15:00,99.23,99.26,99.21,99.255,760100001.0
2007-08-14 12:16:00,99.255,99.29,99.24,99.265,1215699995.0
2007-08-14 12:17:00,99.265,99.29,99.25,99.29,622800000.0
2007-08-14 12:18:00,99.29,99.3,99.27,99.285,742399999.0
2007-08-14 12:19:00,99.285,99.285,99.24,99.25,920400003.0
2007-08-14 12:20:00,99.25,99.31,99.24,99.31,826999997.0
2007-08-14 12:21:00,99.31,99.33,99.3,99.31,654699991.0
2007-08-14 12:22:00,99.3,99.335,99.3,99.325,369200003.0
2007-08-14 12:23:00,99.325,99.33,99.295,99.33,950200006.0
2007-08-14 12:24:00,99.33,99.33,99.23,99.26,1556499988.0
2007-08-14 12:25:00,99.26,99.26,99.24,99.24,801699996.0
2007-08-14 12:26:00,99.24,99.26,99.23,99.25,690799995.0
2007-08-14 12:27:00,99.26,99.27,99.25,99.26,879499991.0
2007-08-14 12:28:00,99.25,99.27,99.22,99.23,1361400001.0
2007-08-14 12:29:00,99.23,99.245,99.22,99.23,1007199985.0
2007-08-14 12:30:00,99.24,99.24,99.21,99.22,771099994.0
2007-08-14 12:31:00,99.22,99.22,99.19,99.2,1054800000.0
2007-08-14 12:32:00,99.2,99.21,99.18,99.2,497499995.0
2007-08-14 12:33:00,99.195,99.2,99.15,99.17,1248399994.0
2007-08-14 12:34:00,99.16,99.18,99.16,99.16,610399998.0
2007-08-14 12:35:00,99.16,99.165,99.1,99.1,823900002.0
2007-08-14 12:36:00,99.12,99.16,99.12,99.14,1214000002.0
2007-08-14 12:37:00,99.14,99.2,99.14,99.195,1271899996.0
2007-08-14 12:38:00,99.2,99.2,99.18,99.18,198899999.0
2007-08-14 12:39:00,99.18,99.2,99.18,99.18,432299995.0
2007-08-14 12:40:00,99.18,99.19,99.165,99.175,950900011.0
2007-08-14 12:41:00,99.18,99.18,99.17,99.17,617700002.0
2007-08-14 12:42:00,99.17,99.18,99.12,99.12,1008400002.0
2007-08-14 12:43:00,99.12,99.18,99.11,99.145,2069600016.0
2007-08-14 12:44:00,99.145,99.18,99.14,99.16,954499995.0
2007-08-14 12:45:00,99.17,99.18,99.15,99.18,1631799998.0
2007-08-14 12:46:00,99.18,99.19,99.14,99.19,347900000.0
2007-08-14 12:47:00,99.19,99.21,99.17,99.17,1220999992.0
2007-08-14 12:48:00,99.18,99.19,99.15,99.19,709000001.0
2007-08-14 12:49:00,99.19,99.21,99.15,99.2,484900000.0
2007-08-14 12:50:00,99.2,99.21,99.18,99.185,427999992.0
2007-08-14 12:51:00,99.185,99.19,99.14,99.17,895799996.0
2007-08-14 12:52:00,99.18,99.18,99.15,99.17,509999998.0
2007-08-14 12:53:00,99.17,99.17,99.15,99.16,386899994.0
2007-08-14 12:54:00,99.165,99.18,99.165,99.175,800299997.0
2007-08-14 12:55:00,99.175,99.18,99.16,99.18,610399998.0
2007-08-14 12:56:00,99.18,99.21,99.17,99.18,593599996.0
2007-08-14 12:57:00,99.18,99.2,99.18,99.2,447600000.0
2007-08-14 12:58:00,99.2,99.2,99.17,99.2,275200000.0
2007-08-14 12:59:00,99.2,99.25,99.18,99.23,1763099989.0
2007-08-14 13:00:00,99.22,99.31,99.22,99.27,1822199991.0
2007-08-14 13:01:00,99.26,99.27,99.2,99.21,1291899999.0
2007-08-14 13:02:00,99.23,99.23,99.2,99.205,1515200002.0
2007-08-14 13:03:00,99.21,99.24,99.19,99.23,765000000.0
2007-08-14 13:04:00,99.23,99.24,99.22,99.24,365599999.0
2007-08-14 13:05:00,99.24,99.27,99.23,99.24,984699998.0
2007-08-14 13:06:00,99.24,99.25,99.235,99.24,637099989.0
2007-08-14 13:07:00,99.24,99.25,99.21,99.24,910799988.0
2007-08-14 13:08:00,99.235,99.26,99.21,99.23,1590299984.0
2007-08-14 13:09:00,99.24,99.26,99.21,99.25,1352699977.0
2007-08-14 13:10:00,99.24,99.27,99.24,99.245,1363299978.0
2007-08-14 13:11:00,99.245,99.25,99.23,99.24,538499992.0
2007-08-14 13:12:00,99.24,99.24,99.2,99.22,664499995.0
2007-08-14 13:13:00,99.22,99.22,99.18,99.22,661899982.0
2007-08-14 13:14:00,99.22,99.22,99.19,99.21,714399994.0
2007-08-14 13:15:00,99.21,99.225,99.2,99.22,722999985.0
2007-08-14 13:16:00,99.225,99.24,99.21,99.22,426299990.0
2007-08-14 13:17:00,99.22,99.26,99.22,99.25,297499998.0
2007-08-14 13:18:00,99.25,99.29,99.23,99.29,1236699990.0
2007-08-14 13:19:00,99.29,99.315,99.26,99.28,1325000002.0
2007-08-14 13:20:00,99.28,99.3,99.28,99.29,1052300018.0
2007-08-14 13:21:00,99.29,99.32,99.23,99.3,2045299991.0
2007-08-14 13:22:00,99.3,99.36,99.3,99.34,1770999988.0
2007-08-14 13:23:00,99.33,99.35,99.32,99.35,959600004.0
2007-08-14 13:24:00,99.36,99.39,99.35,99.39,959600004.0
2007-08-14 13:25:00,99.37,99.37,99.32,99.32,959600004.0
2007-08-14 13:26:00,99.32,99.33,99.27,99.315,959600004.0
2007-08-14 13:27:00,99.315,99.33,99.27,99.28,1399199995.0
2007-08-14 13:28:00,99.28,99.29,99.26,99.27,816699996.0
2007-08-14 13:29:00,99.265,99.27,99.21,99.24,1560700001.0
2007-08-14 13:30:00,99.24,99.27,99.19,99.26,1751900002.0
2007-08-14 13:31:00,99.23,99.25,99.23,99.23,1337800002.0
2007-08-14 13:32:00,99.25,99.26,99.22,99.24,1337800002.0
2007-08-14 13:33:00,99.24,99.25,99.23,99.25,1052800004.0
2007-08-14 13:34:00,99.25,99.25,99.235,99.235,221100000.0
2007-08-14 13:35:00,99.235,99.24,99.235,99.24,417399997.0
2007-08-14 13:36:00,99.24,99.245,99.225,99.245,280499999.0
2007-08-14 13:37:00,99.245,99.25,99.225,99.235,650500003.0
2007-08-14 13:38:00,99.235,99.235,99.19,99.22,1761099990.0
2007-08-14 13:39:00,99.22,99.24,99.19,99.24,1532200010.0
2007-08-14 13:40:00,99.24,99.24,99.21,99.21,489799997.0
2007-08-14 13:41:00,99.22,99.22,99.2,99.22,485700002.0
2007-08-14 13:42:00,99.22,99.23,99.19,99.195,929599992.0
2007-08-14 13:43:00,99.195,99.22,99.18,99.205,1074800000.0
2007-08-14 13:44:00,99.21,99.22,99.205,99.22,403200000.0
2007-08-14 13:45:00,99.22,99.22,99.2,99.2,822699972.0
2007-08-14 13:46:00,99.2,99.22,99.19,99.21,1045499992.0
2007-08-14 13:47:00,99.21,99.21,99.16,99.18,1001199996.0
2007-08-14 13:48:00,99.175,99.18,99.16,99.18,833699998.0
2007-08-14 13:49:00,99.18,99.19,99.17,99.18,481999998.0
2007-08-14 13:50:00,99.18,99.2,99.17,99.19,818099989.0
2007-08-14 13:51:00,99.19,99.23,99.17,99.21,1129900000.0
2007-08-14 13:52:00,99.21,99.21,99.19,99.2,1272399990.0
2007-08-14 13:53:00,99.21,99.21,99.19,99.2,664099995.0
2007-08-14 13:54:00,99.205,99.215,99.2,99.2,754999990.0
2007-08-14 13:55:00,99.2,99.23,99.2,99.23,531299990.0
2007-08-14 13:56:00,99.22,99.22,99.21,99.22,171200000.0
2007-08-14 13:57:00,99.22,99.22,99.21,99.21,284799998.0
2007-08-14 13:58:00,99.22,99.225,99.22,99.22,302400000.0
2007-08-14 13:59:00,99.22,99.245,99.21,99.235,889399998.0
2007-08-14 14:00:00,99.21,99.27,99.21,99.26,1087999994.0
2007-08-14 14:01:00,99.26,99.28,99.245,99.28,1740199970.0
2007-08-14 14:02:00,99.28,99.3,99.24,99.27,1691099987.0
2007-08-14 14:03:00,99.28,99.28,99.25,99.26,961699988.0
2007-08-14 14:04:00,99.285,99.29,99.24,99.27,961699988.0
2007-08-14 14:05:00,99.27,99.31,99.24,99.31,1569699982.0
2007-08-14 14:06:00,99.32,99.33,99.3,99.33,1685099994.0
2007-08-14 14:07:00,99.35,99.36,99.33,99.35,1685099994.0
2007-08-14 14:08:00,99.35,99.38,99.34,99.37,951199999.0
2007-08-14 14:09:00,99.37,99.37,99.3,99.33,2015499995.0
2007-08-14 14:10:00,99.33,99.33,99.3,99.3,1401399994.0
2007-08-14 14:11:00,99.33,99.34,99.3,99.33,1114999991.0
2007-08-14 14:12:00,99.33,99.33,99.31,99.315,636800003.0
2007-08-14 14:13:00,99.32,99.32,99.26,99.29,1000299984.0
2007-08-14 14:14:00,99.3,99.31,99.29,99.305,1095599992.0
2007-08-14 14:15:00,99.305,99.31,99.23,99.23,1103699990.0
2007-08-14 14:16:00,99.21,99.23,99.19,99.23,1518400001.0
2007-08-14 14:17:00,99.24,99.27,99.22,99.26,1518400001.0
2007-08-14 14:18:00,99.23,99.23,99.18,99.19,1819999990.0
2007-08-14 14:19:00,99.19,99.23,99.165,99.2,1819999990.0
2007-08-14 14:20:00,99.16,99.19,99.16,99.18,614200007.0
2007-08-14 14:21:00,99.18,99.2,99.18,99.2,614200007.0
2007-08-14 14:22:00,99.2,99.21,99.16,99.21,738400000.0
2007-08-14 14:23:00,99.21,99.235,99.21,99.21,1719999974.0
2007-08-14 14:24:00,99.21,99.28,99.21,99.26,1255099992.0
2007-08-14 14:25:00,99.26,99.28,99.21,99.24,1226399984.0
2007-08-14 14:26:00,99.24,99.25,99.24,99.25,962699966.0
2007-08-14 14:27:00,99.25,99.25,99.23,99.24,602999992.0
2007-08-14 14:28:00,99.24,99.26,99.23,99.23,1595199969.0
2007-08-14 14:29:00,99.23,99.25,99.19,99.19,938599996.0
2007-08-14 14:30:00,99.19,99.3,99.19,99.275,1005599996.0
2007-08-14 14:31:00,99.27,99.27,99.22,99.27,1365699996.0
2007-08-14 14:32:00,99.26,99.28,99.24,99.26,1671499980.0
2007-08-14 14:33:00,99.26,99.27,99.21,99.27,1868699988.0
2007-08-14 14:34:00,99.23,99.25,99.19,99.19,1900099975.0
2007-08-14 14:35:00,99.21,99.21,99.11,99.14,1900099975.0
2007-08-14 14:36:00,99.12,99.16,99.11,99.14,1900099975.0
2007-08-14 14:37:00,99.12,99.17,99.12,99.13,1900099975.0
2007-08-14 14:38:00,99.13,99.15,99.09,99.11,1724599977.0
2007-08-14 14:39:00,99.08,99.11,99.05,99.07,1223899997.0
2007-08-14 14:40:00,99.08,99.16,99.07,99.16,1223899997.0
2007-08-14 14:41:00,99.18,99.22,99.15,99.22,1223899997.0
2007-08-14 14:42:00,99.22,99.25,99.18,99.2,1020000007.0
2007-08-14 14:43:00,99.2,99.26,99.2,99.24,1951100013.0
2007-08-14 14:44:00,99.24,99.25,99.2,99.24,1777699972.0
2007-08-14 14:45:00,99.235,99.24,99.2,99.2,942300013.0
2007-08-14 14:46:00,99.2,99.23,99.17,99.23,1666599991.0
2007-08-14 14:47:00,99.22,99.24,99.19,99.19,868899999.0
2007-08-14 14:48:00,99.18,99.21,99.16,99.19,1609199973.0
2007-08-14 14:49:00,99.21,99.28,99.19,99.28,1609199973.0
2007-08-14 14:50:00,99.28,99.31,99.23,99.3,1386299995.0
2007-08-14 14:51:00,99.3,99.315,99.26,99.29,1899399981.0
2007-08-14 14:52:00,99.26,99.26,99.23,99.25,1851600006.0
2007-08-14 14:53:00,99.25,99.26,99.22,99.25,1851600006.0
2007-08-14 14:54:00,99.25,99.26,99.22,99.25,1160899988.0
2007-08-14 14:55:00,99.25,99.25,99.23,99.23,1164299994.0
2007-08-14 14:56:00,99.24,99.25,99.21,99.24,1433799975.0
2007-08-14 14:57:00,99.24,99.29,99.21,99.28,945000015.0
2007-08-14 14:58:00,99.28,99.32,99.27,99.27,1580899996.0
2007-08-14 14:59:00,99.27,99.28,99.24,99.26,1242599991.0
2007-08-14 15:00:00,99.26,99.31,99.26,99.27,1486399992.0
2007-08-14 15:01:00,99.27,99.3,99.24,99.28,708899998.0
2007-08-14 15:02:00,99.28,99.28,99.25,99.25,805799997.0
2007-08-14 15:03:00,99.25,99.26,99.22,99.235,1357099998.0
2007-08-14 15:04:00,99.23,99.26,99.22,99.24,1110699988.0
2007-08-14 15:05:00,99.24,99.26,99.23,99.25,717399988.0
2007-08-14 15:06:00,99.25,99.26,99.21,99.26,1121399989.0
2007-08-14 15:07:00,99.26,99.28,99.23,99.26,1604699996.0
2007-08-14 15:08:00,99.26,99.29,99.21,99.28,1493700007.0
2007-08-14 15:09:00,99.285,99.285,99.24,99.265,1270099999.0
2007-08-14 15:10:00,99.26,99.28,99.26,99.27,519699998.0
2007-08-14 15:11:00,99.27,99.285,99.26,99.285,230500000.0
2007-08-14 15:12:00,99.29,99.3,99.28,99.3,747499991.0
2007-08-14 15:13:00,99.3,99.3,99.27,99.29,163900000.0
2007-08-14 15:14:00,99.29,99.3,99.27,99.29,921700000.0
2007-08-14 15:15:00,99.29,99.29,99.26,99.29,661600000.0
2007-08-14 15:16:00,99.29,99.29,99.27,99.29,828699998.0
2007-08-14 15:17:00,99.29,99.29,99.25,99.26,536200000.0
2007-08-14 15:18:00,99.25,99.26,99.25,99.26,203200000.0
2007-08-14 15:19:00,99.26,99.27,99.26,99.27,331600002.0
2007-08-14 15:20:00,99.27,99.27,99.25,99.27,587300001.0
2007-08-14 15:21:00,99.27,99.28,99.26,99.27,931200000.0
2007-08-14 15:22:00,99.27,99.29,99.26,99.28,1492800007.0
2007-08-14 15:23:00,99.275,99.3,99.265,99.3,966399995.0
2007-08-14 15:24:00,99.3,99.31,99.285,99.3,845500000.0
2007-08-14 15:25:00,99.295,99.3,99.265,99.265,363999998.0
2007-08-14 15:26:00,99.26,99.28,99.26,99.28,916100010.0
2007-08-14 15:27:00,99.28,99.29,99.27,99.28,882499982.0
2007-08-14 15:28:00,99.26,99.28,99.25,99.28,1597300003.0
2007-08-14 15:29:00,99.3,99.3,99.28,99.3,1597300003.0
2007-08-14 15:30:00,99.3,99.32,99.26,99.26,1597300003.0
2007-08-14 15:31:00,99.26,99.31,99.25,99.31,1722700003.0
2007-08-14 15:32:00,99.31,99.36,99.28,99.355,1831000000.0
2007-08-14 15:33:00,99.35,99.37,99.35,99.36,2144500012.0
2007-08-14 15:34:00,99.38,99.39,99.32,99.39,2144500012.0
2007-08-14 15:35:00,99.37,99.39,99.33,99.35,1538900002.0
2007-08-14 15:36:00,99.35,99.355,99.28,99.28,1538900002.0
2007-08-14 15:37:00,99.28,99.31,99.27,99.285,854600000.0
2007-08-14 15:38:00,99.28,99.29,99.23,99.25,1121699998.0
2007-08-14 15:39:00,99.245,99.27,99.21,99.24,1087500005.0
2007-08-14 15:40:00,99.23,99.28,99.22,99.25,1550300011.0
2007-08-14 15:41:00,99.24,99.31,99.24,99.31,831200000.0
2007-08-14 15:42:00,99.31,99.36,99.3,99.36,1226299998.0
2007-08-14 15:43:00,99.36,99.4,99.35,99.4,1866499994.0
2007-08-14 15:44:00,99.39,99.42,99.31,99.36,1371199999.0
2007-08-14 15:45:00,99.37,99.37,99.3,99.32,1697900000.0
2007-08-14 15:46:00,99.32,99.33,99.25,99.28,1742199993.0
2007-08-14 15:47:00,99.28,99.32,99.27,99.32,737400004.0
2007-08-14 15:48:00,99.315,99.33,99.245,99.25,554400000.0
2007-08-14 15:49:00,99.24,99.275,99.2,99.27,1415200003.0
2007-08-14 15:50:00,99.28,99.28,99.23,99.24,758999998.0
2007-08-14 15:51:00,99.23,99.27,99.22,99.25,983100000.0
2007-08-14 15:52:00,99.25,99.27,99.23,99.27,710599997.0
2007-08-14 15:53:00,99.255,99.27,99.22,99.22,1222899994.0
2007-08-14 15:54:00,99.22,99.25,99.21,99.22,718499996.0
2007-08-14 15:55:00,99.22,99.26,99.2,99.25,1224299998.0
2007-08-14 15:56:00,99.25,99.25,99.21,99.225,806800001.0
2007-08-14 15:57:00,99.225,99.25,99.19,99.23,1237800022.0
2007-08-14 15:58:00,99.22,99.26,99.21,99.25,1066299991.0
2007-08-14 15:59:00,99.245,99.25,99.2,99.23,1552199999.0
2007-08-14 16:00:00,99.21,99.24,99.205,99.21,1365600005.0
2007-08-14 16:01:00,99.21,99.21,99.15,99.18,1897699997.0
2007-08-14 16:02:00,99.19,99.19,99.12,99.13,1137399997.0
2007-08-14 16:03:00,99.12,99.16,99.1,99.11,802100004.0
2007-08-14 16:04:00,99.11,99.12,99.095,99.11,659399999.0
2007-08-14 16:05:00,99.115,99.13,99.1,99.13,921100000.0
2007-08-14 16:06:00,99.13,99.15,99.08,99.13,1825500006.0
2007-08-14 16:07:00,99.12,99.12,99.03,99.03,1876600008.0
2007-08-14 16:08:00,99.04,99.04,98.975,98.98,1876600008.0
2007-08-14 16:09:00,98.98,98.99,98.95,98.98,1570499999.0
2007-08-14 16:10:00,98.98,98.99,98.89,98.9,1102899999.0
2007-08-14 16:11:00,98.905,98.93,98.89,98.91,1522200020.0
2007-08-14 16:12:00,98.91,98.95,98.89,98.94,1900400008.0
2007-08-14 16:13:00,98.94,98.94,98.87,98.89,1605500000.0
2007-08-14 16:14:00,98.89,98.91,98.84,98.84,1605500000.0
2007-08-14 16:15:00,98.84,98.85,98.8,98.8,1303700001.0
2007-08-14 16:16:00,98.8,98.84,98.78,98.81,1500999997.0
2007-08-14 16:17:00,98.81,98.83,98.79,98.8,1620499985.0
2007-08-14 16:18:00,98.8,98.86,98.8,98.83,1868999995.0
2007-08-14 16:19:00,98.85,98.91,98.82,98.91,1794300002.0
2007-08-14 16:20:00,98.92,98.96,98.89,98.94,1794300002.0
2007-08-14 16:21:00,98.935,98.96,98.9,98.91,1170499997.0
2007-08-14 16:22:00,98.91,98.925,98.875,98.91,1400400000.0
2007-08-14 16:23:00,98.9,98.93,98.87,98.89,683999994.0
2007-08-14 16:24:00,98.89,98.9,98.84,98.86,1349499997.0
2007-08-14 16:25:00,98.86,98.87,98.78,98.78,1766300002.0
2007-08-14 16:26:00,98.76,98.78,98.73,98.73,1766300002.0
2007-08-14 16:27:00,98.74,98.75,98.7,98.74,1766300002.0
2007-08-14 16:28:00,98.74,98.74,98.695,98.7,1095799999.0
2007-08-14 16:29:00,98.7,98.8,98.7,98.8,721399996.0
2007-08-14 16:30:00,98.785,98.83,98.77,98.83,1994600004.0
2007-08-14 16:31:00,98.83,98.92,98.81,98.905,1532399994.0
2007-08-14 16:32:00,98.89,98.94,98.89,98.93,1937800002.0
2007-08-14 16:33:00,98.92,98.95,98.91,98.91,1937800002.0
2007-08-14 16:34:00,98.91,98.94,98.9,98.93,1483200001.0
2007-08-14 16:35:00,98.91,99.0,98.87,98.96,1659700011.0
2007-08-14 16:36:00,98.98,98.98,98.915,98.915,1659700011.0
2007-08-14 16:37:00,98.92,98.93,98.83,98.86,1370500008.0
2007-08-14 16:38:00,98.86,98.93,98.85,98.93,1817400002.0
2007-08-14 16:39:00,98.91,98.96,98.91,98.91,1817400002.0
2007-08-14 16:40:00,98.89,98.94,98.86,98.87,1817400002.0
2007-08-14 16:41:00,98.885,98.92,98.87,98.915,1817400002.0
2007-08-14 16:42:00,98.89,98.93,98.87,98.91,2109100015.0
2007-08-14 16:43:00,98.92,98.94,98.87,98.87,2109100015.0
2007-08-14 16:44:00,98.87,98.89,98.86,98.88,1100400000.0
2007-08-14 16:45:00,98.88,98.91,98.86,98.87,1236800003.0
2007-08-14 16:46:00,98.87,98.89,98.85,98.86,1653199997.0
2007-08-14 16:47:00,98.86,98.89,98.85,98.87,2068600008.0
2007-08-14 16:48:00,98.88,98.89,98.86,98.885,1627800001.0
2007-08-14 16:49:00,98.89,98.93,98.89,98.93,1474000001.0
2007-08-14 16:50:00,98.93,99.05,98.91,99.0,1241200004.0
2007-08-14 16:51:00,98.98,98.98,98.82,98.82,1241200004.0
2007-08-14 16:52:00,98.84,98.87,98.8,98.83,1241200004.0
2007-08-14 16:53:00,98.83,98.84,98.8,98.81,687899999.0
2007-08-14 16:54:00,98.8,98.8,98.74,98.79,1612500003.0
2007-08-14 16:55:00,98.775,98.78,98.72,98.75,1473000000.0
2007-08-14 16:56:00,98.75,98.85,98.75,98.84,1237400000.0
2007-08-14 16:57:00,98.83,98.85,98.8,98.82,1418300003.0
2007-08-14 16:58:00,98.82,98.82,98.765,98.81,1068900001.0
2007-08-14 16:59:00,98.8,98.8,98.69,98.74,1642399997.0
2007-08-14 17:00:00,98.74,98.77,98.72,98.725,1367800010.0
2007-08-14 17:01:00,98.71,98.73,98.66,98.66,1926400006.0
2007-08-14 17:02:00,98.62,98.71,98.62,98.71,1926400006.0
2007-08-14 17:03:00,98.71,98.74,98.67,98.69,1926400006.0
2007-08-14 17:04:00,98.69,98.69,98.62,98.64,1975299997.0
2007-08-14 17:05:00,98.62,98.73,98.62,98.69,1975299997.0
2007-08-14 17:06:00,98.68,98.73,98.68,98.69,1975299997.0
2007-08-14 17:07:00,98.73,98.75,98.71,98.73,1975299997.0
2007-08-14 17:08:00,98.75,98.755,98.59,98.6,1975299997.0
2007-08-14 17:09:00,98.6,98.62,98.55,98.62,1947299996.0
2007-08-14 17:10:00,98.64,98.65,98.59,98.6,1947299996.0
2007-08-14 17:11:00,98.57,98.64,98.57,98.6,2016300006.0
2007-08-14 17:12:00,98.62,98.64,98.57,98.62,2016300006.0
2007-08-14 17:13:00,98.66,98.72,98.655,98.68,2016300006.0
2007-08-14 17:14:00,98.68,98.68,98.6,98.62,1685200002.0
2007-08-14 17:15:00,98.615,98.67,98.6,98.65,1412599998.0
2007-08-14 17:16:00,98.65,98.65,98.59,98.63,2026199988.0
2007-08-14 17:17:00,98.62,98.71,98.62,98.71,997999996.0
2007-08-14 17:18:00,98.71,98.71,98.65,98.665,2063200002.0
2007-08-14 17:19:00,98.68,98.7,98.65,98.69,1587999979.0
2007-08-14 17:20:00,98.7,98.79,98.7,98.78,1271299996.0
2007-08-14 17:21:00,98.78,98.8,98.72,98.77,1536100006.0
2007-08-14 17:22:00,98.77,98.78,98.73,98.77,1897099984.0
2007-08-14 17:23:00,98.76,98.78,98.73,98.73,1846599977.0
2007-08-14 17:24:00,98.73,98.77,98.72,98.77,1367300003.0
2007-08-14 17:25:00,98.76,98.76,98.71,98.71,1384900000.0
2007-08-14 17:26:00,98.71,98.745,98.71,98.73,1384900000.0
2007-08-14 17:27:00,98.73,98.74,98.65,98.65,924000001.0
2007-08-14 17:28:00,98.65,98.69,98.64,98.65,1547700007.0
2007-08-14 17:29:00,98.65,98.71,98.65,98.71,501999999.0
2007-08-14 17:30:00,98.71,98.81,98.69,98.79,1903999977.0
2007-08-14 17:31:00,98.79,98.79,98.74,98.75,959899999.0
2007-08-14 17:32:00,98.75,98.76,98.72,98.76,941200000.0
2007-08-14 17:33:00,98.76,98.8,98.72,98.75,1481699998.0
2007-08-14 17:34:00,98.75,98.77,98.74,98.75,590699998.0
2007-08-14 17:35:00,98.75,98.81,98.75,98.79,1617799990.0
2007-08-14 17:36:00,98.79,98.81,98.77,98.79,1391899986.0
2007-08-14 17:37:00,98.78,98.86,98.77,98.835,1010999991.0
2007-08-14 17:38:00,98.835,98.85,98.8,98.815,916299997.0
2007-08-14 17:39:00,98.815,98.82,98.8,98.8,116800000.0
2007-08-14 17:40:00,98.78,98.8,98.78,98.78,1683200000.0
2007-08-14 17:41:00,98.8,98.82,98.78,98.8,1683200000.0
2007-08-14 17:42:00,98.82,98.875,98.81,98.86,1683200000.0
2007-08-14 17:43:00,98.85,98.85,98.8,98.82,969099998.0
2007-08-14 17:44:00,98.85,98.87,98.81,98.82,969099998.0
2007-08-14 17:45:00,98.83,98.845,98.82,98.845,1172799996.0
2007-08-14 17:46:00,98.85,98.85,98.81,98.81,957399999.0
2007-08-14 17:47:00,98.8,98.94,98.8,98.94,2014399997.0
2007-08-14 17:48:00,98.945,98.98,98.93,98.94,2014399997.0
2007-08-14 17:49:00,98.935,98.97,98.935,98.95,908800000.0
2007-08-14 17:50:00,98.95,98.99,98.95,98.97,544000000.0
2007-08-14 17:51:00,98.97,99.005,98.97,98.97,883399990.0
2007-08-14 17:52:00,98.97,99.075,98.97,99.035,1588799993.0
2007-08-14 17:53:00,99.01,99.03,99.0,99.01,1644299980.0
2007-08-14 17:54:00,99.035,99.075,99.01,99.075,1644299980.0
2007-08-14 17:55:00,99.07,99.1,99.05,99.07,1343799997.0
2007-08-14 17:56:00,99.07,99.1,99.04,99.06,1343799997.0
2007-08-14 17:57:00,99.06,99.06,99.0,99.025,845699993.0
2007-08-14 17:58:00,99.01,99.1,99.01,99.05,851900001.0
2007-08-14 17:59:00,99.07,99.08,99.045,99.07,851900001.0
2007-08-14 18:00:00,99.07,99.07,99.03,99.03,1580700000.0
2007-08-14 18:01:00,99.06,99.08,99.04,99.06,1580700000.0
2007-08-14 18:02:00,99.07,99.08,99.04,99.04,1413199985.0
2007-08-14 18:03:00,99.04,99.045,98.96,98.97,1136999996.0
2007-08-14 18:04:00,98.975,98.98,98.93,98.95,2050399989.0
2007-08-14 18:05:00,98.945,98.98,98.945,98.98,1316899989.0
2007-08-14 18:06:00,98.98,98.98,98.95,98.98,1778600004.0
2007-08-14 18:07:00,98.98,98.98,98.91,98.91,1001800000.0
2007-08-14 18:08:00,98.91,98.915,98.875,98.875,342099999.0
2007-08-14 18:09:00,98.88,98.91,98.86,98.89,1131400010.0
2007-08-14 18:10:00,98.885,98.905,98.85,98.86,1264199999.0
2007-08-14 18:11:00,98.86,98.89,98.85,98.88,799299997.0
2007-08-14 18:12:00,98.88,98.89,98.87,98.87,139800000.0
2007-08-14 18:13:00,98.87,98.88,98.83,98.86,779299997.0
2007-08-14 18:14:00,98.86,98.88,98.85,98.88,255799999.0
2007-08-14 18:15:00,98.88,98.92,98.88,98.91,690700000.0
2007-08-14 18:16:00,98.91,98.915,98.88,98.89,789400005.0
2007-08-14 18:17:00,98.89,98.9,98.875,98.89,1005300004.0
2007-08-14 18:18:00,98.89,98.9,98.87,98.9,480399989.0
2007-08-14 18:19:00,98.91,99.02,98.91,99.0,997900000.0
2007-08-14 18:20:00,99.0,99.0,98.95,98.95,1206200000.0
2007-08-14 18:21:00,98.95,98.955,98.94,98.95,481099998.0
2007-08-14 18:22:00,98.95,98.99,98.94,98.965,1207199998.0
2007-08-14 18:23:00,98.965,98.97,98.94,98.95,827099998.0
2007-08-14 18:24:00,98.95,98.96,98.93,98.935,1225499999.0
2007-08-14 18:25:00,98.94,98.94,98.89,98.895,1320099999.0
2007-08-14 18:26:00,98.895,98.9,98.88,98.89,1534699979.0
2007-08-14 18:27:00,98.885,98.905,98.85,98.855,1077399992.0
2007-08-14 18:28:00,98.85,98.85,98.815,98.82,1516100001.0
2007-08-14 18:29:00,98.825,98.835,98.8,98.825,1105999997.0
2007-08-14 18:30:00,98.8,98.83,98.8,98.82,635600000.0
2007-08-14 18:31:00,98.825,98.86,98.82,98.855,635600000.0
2007-08-14 18:32:00,98.855,98.875,98.84,98.86,1674399999.0
2007-08-14 18:33:00,98.86,98.87,98.82,98.85,1561899994.0
2007-08-14 18:34:00,98.85,98.85,98.81,98.81,728000000.0
2007-08-14 18:35:00,98.81,98.82,98.79,98.79,1991399989.0
2007-08-14 18:36:00,98.79,98.83,98.79,98.82,752900001.0
2007-08-14 18:37:00,98.81,98.85,98.81,98.84,1552100006.0
2007-08-14 18:38:00,98.84,98.89,98.835,98.88,756299999.0
2007-08-14 18:39:00,98.88,98.91,98.865,98.89,1440399998.0
2007-08-14 18:40:00,98.89,98.89,98.84,98.865,1163399995.0
2007-08-14 18:41:00,98.87,98.875,98.83,98.84,1172299996.0
2007-08-14 18:42:00,98.82,98.82,98.76,98.78,1756799986.0
2007-08-14 18:43:00,98.79,98.81,98.78,98.78,1756799986.0
2007-08-14 18:44:00,98.79,98.825,98.78,98.825,1572199993.0
2007-08-14 18:45:00,98.82,98.845,98.81,98.845,927599998.0
2007-08-14 18:46:00,98.845,98.935,98.84,98.905,1718799997.0
2007-08-14 18:47:00,98.91,98.93,98.88,98.895,977400000.0
2007-08-14 18:48:00,98.89,98.89,98.85,98.885,760199996.0
2007-08-14 18:49:00,98.885,98.93,98.86,98.87,1933999986.0
2007-08-14 18:50:00,98.87,98.89,98.855,98.855,919599994.0
2007-08-14 18:51:00,98.86,98.885,98.86,98.87,748000001.0
2007-08-14 18:52:00,98.87,98.88,98.87,98.87,204800001.0
2007-08-14 18:53:00,98.87,98.875,98.86,98.86,439200000.0
2007-08-14 18:54:00,98.865,98.865,98.845,98.85,638399996.0
2007-08-14 18:55:00,98.85,98.855,98.82,98.82,461800000.0
2007-08-14 18:56:00,98.82,98.845,98.82,98.845,608300000.0
2007-08-14 18:57:00,98.85,98.88,98.85,98.865,369699999.0
2007-08-14 18:58:00,98.87,98.92,98.87,98.9,962400000.0
2007-08-14 18:59:00,98.9,98.9,98.88,98.89,692700000.0
2007-08-14 19:00:00,98.875,98.91,98.85,98.855,1173999996.0
2007-08-14 19:01:00,98.86,98.865,98.85,98.86,612799998.0
2007-08-14 19:02:00,98.87,98.88,98.84,98.86,717599999.0
2007-08-14 19:03:00,98.855,98.91,98.855,98.89,1511900001.0
2007-08-14 19:04:00,98.89,98.89,98.86,98.87,377400000.0
2007-08-14 19:05:00,98.87,98.89,98.87,98.88,481399999.0
2007-08-14 19:06:00,98.88,98.89,98.87,98.89,524800000.0
2007-08-14 19:07:00,98.89,98.89,98.84,98.88,1603199987.0
2007-08-14 19:08:00,98.88,98.89,98.87,98.87,756899997.0
2007-08-14 19:09:00,98.87,98.875,98.8,98.82,1241499995.0
2007-08-14 19:10:00,98.815,98.83,98.78,98.79,1073299991.0
2007-08-14 19:11:00,98.79,98.79,98.75,98.775,1652899990.0
2007-08-14 19:12:00,98.77,98.785,98.75,98.775,920899990.0
2007-08-14 19:13:00,98.775,98.785,98.76,98.785,382100000.0
2007-08-14 19:14:00,98.785,98.8,98.75,98.8,509599998.0
2007-08-14 19:15:00,98.79,98.81,98.76,98.765,1280499994.0
2007-08-14 19:16:00,98.76,98.765,98.7,98.725,2020200000.0
2007-08-14 19:17:00,98.72,98.75,98.71,98.75,1370499989.0
2007-08-14 19:18:00,98.75,98.77,98.72,98.75,656899982.0
2007-08-14 19:19:00,98.74,98.79,98.71,98.78,2081899988.0
2007-08-14 19:20:00,98.78,98.78,98.74,98.76,1130899993.0
2007-08-14 19:21:00,98.76,98.775,98.755,98.765,707699999.0
2007-08-14 19:22:00,98.77,98.77,98.73,98.73,1724199990.0
2007-08-14 19:23:00,98.735,98.75,98.68,98.71,1835199986.0
2007-08-14 19:24:00,98.72,98.74,98.7,98.74,1281699990.0
2007-08-14 19:25:00,98.74,98.74,98.69,98.695,1086799982.0
2007-08-14 19:26:00,98.69,98.705,98.67,98.67,2052099983.0
2007-08-14 19:27:00,98.67,98.685,98.66,98.675,1127599995.0
2007-08-14 19:28:00,98.675,98.68,98.66,98.66,834200002.0
2007-08-14 19:29:00,98.66,98.66,98.64,98.64,538400000.0
2007-08-14 19:30:00,98.64,98.64,98.6,98.63,919799996.0
2007-08-14 19:31:00,98.63,98.635,98.6,98.635,668199994.0
2007-08-14 19:32:00,98.64,98.65,98.62,98.64,1177499982.0
2007-08-14 19:33:00,98.64,98.68,98.635,98.68,1117200002.0
2007-08-14 19:34:00,98.68,98.695,98.64,98.64,1351899996.0
2007-08-14 19:35:00,98.64,98.65,98.63,98.63,575600001.0
2007-08-14 19:36:00,98.63,98.665,98.62,98.655,1307799989.0
2007-08-14 19:37:00,98.65,98.685,98.65,98.675,225000000.0
2007-08-14 19:38:00,98.66,98.68,98.66,98.67,222800000.0
2007-08-14 19:39:00,98.67,98.71,98.67,98.68,594200000.0
2007-08-14 19:40:00,98.68,98.685,98.625,98.64,810999996.0
2007-08-14 19:41:00,98.635,98.65,98.63,98.63,648200003.0
2007-08-14 19:42:00,98.63,98.63,98.595,98.61,537400007.0
2007-08-14 19:43:00,98.6,98.61,98.58,98.59,583099998.0
2007-08-14 19:44:00,98.59,98.61,98.59,98.6,286200002.0
2007-08-14 19:45:00,98.6,98.6,98.54,98.575,1388699990.0
2007-08-14 19:46:00,98.56,98.58,98.5,98.525,827599998.0
2007-08-14 19:47:00,98.525,98.525,98.49,98.505,745199998.0
2007-08-14 19:48:00,98.505,98.515,98.46,98.49,864100004.0
2007-08-14 19:49:00,98.47,98.48,98.43,98.455,1970099998.0
2007-08-14 19:50:00,98.455,98.46,98.405,98.41,1329999997.0
2007-08-14 19:51:00,98.41,98.43,98.39,98.42,884999988.0
2007-08-14 19:52:00,98.415,98.45,98.415,98.44,393100001.0
2007-08-14 19:53:00,98.44,98.44,98.395,98.395,502499998.0
2007-08-14 19:54:00,98.395,98.395,98.34,98.37,1335699991.0
2007-08-14 19:55:00,98.37,98.41,98.33,98.375,1978399996.0
2007-08-14 19:56:00,98.375,98.4,98.35,98.39,2140599981.0
2007-08-14 19:57:00,98.4,98.41,98.36,98.375,2024099994.0
2007-08-14 19:58:00,98.38,98.38,98.35,98.355,701100000.0
2007-08-14 19:59:00,98.35,98.46,98.35,98.41,1171199998.0
2007-08-14 20:00:00,98.43,98.43,98.37,98.39,1171199998.0
2007-08-14 20:01:00,98.39,98.41,98.38,98.38,1171199998.0
2007-08-14 20:02:00,98.38,98.39,98.35,98.355,1687999996.0
2007-08-14 20:03:00,98.355,98.355,98.26,98.28,1904699997.0
2007-08-14 20:04:00,98.28,98.34,98.27,98.33,1853400016.0
2007-08-14 20:05:00,98.33,98.35,98.295,98.35,1446699999.0
2007-08-14 20:06:00,98.35,98.35,98.31,98.34,1659399995.0
2007-08-14 20:07:00,98.34,98.35,98.3,98.33,1872700011.0
2007-08-14 20:08:00,98.33,98.345,98.295,98.31,1209500001.0
2007-08-14 20:09:00,98.28,98.32,98.26,98.26,1898999997.0
2007-08-14 20:10:00,98.27,98.32,98.27,98.32,1898999997.0
2007-08-14 20:11:00,98.32,98.32,98.29,98.32,1644799995.0
2007-08-14 20:12:00,98.32,98.32,98.3,98.32,1218999983.0
2007-08-14 20:13:00,98.32,98.35,98.31,98.325,1617399993.0
2007-08-14 20:14:00,98.325,98.335,98.3,98.33,1316699992.0
2007-08-14 20:15:00,98.33,98.35,98.32,98.33,1052699998.0
2007-08-14 20:16:00,98.325,98.37,98.32,98.365,1126700000.0
2007-08-14 20:17:00,98.365,98.42,98.365,98.38,1700899997.0
2007-08-14 20:18:00,98.38,98.46,98.38,98.44,1928999994.0
2007-08-14 20:19:00,98.44,98.49,98.43,98.49,1258800001.0
2007-08-14 20:20:00,98.49,98.54,98.49,98.51,835999999.0
2007-08-14 20:21:00,98.51,98.51,98.45,98.47,1213399998.0
2007-08-14 20:22:00,98.47,98.48,98.455,98.48,1336299991.0
2007-08-14 20:23:00,98.48,98.48,98.435,98.44,996099998.0
2007-08-14 20:24:00,98.44,98.455,98.41,98.45,1121100000.0
2007-08-14 20:25:00,98.45,98.455,98.405,98.405,1582300004.0
2007-08-14 20:26:00,98.4,98.41,98.39,98.41,1021899991.0
2007-08-14 20:27:00,98.41,98.41,98.395,98.41,871199996.0
2007-08-14 20:28:00,98.41,98.435,98.41,98.42,991600001.0
2007-08-14 20:29:00,98.42,98.425,98.39,98.39,1411400003.0
2007-08-14 20:30:00,98.39,98.39,98.355,98.37,1007299997.0
2007-08-14 20:31:00,98.37,98.37,98.34,98.35,639299998.0
2007-08-14 20:32:00,98.355,98.355,98.28,98.33,952700000.0
2007-08-14 20:33:00,98.33,98.335,98.3,98.31,1014599994.0
2007-08-14 20:34:00,98.31,98.33,98.28,98.29,1837900005.0
2007-08-14 20:35:00,98.29,98.32,98.265,98.32,878400009.0
2007-08-14 20:36:00,98.32,98.38,98.3,98.38,1658399997.0
2007-08-14 20:37:00,98.38,98.4,98.33,98.34,2102599991.0
2007-08-14 20:38:00,98.33,98.38,98.33,98.36,1638100000.0
2007-08-14 20:39:00,98.36,98.39,98.355,98.375,1215599991.0
2007-08-14 20:40:00,98.37,98.38,98.35,98.35,674799997.0
2007-08-14 20:41:00,98.355,98.41,98.355,98.395,846499998.0
2007-08-14 20:42:00,98.395,98.43,98.38,98.4,1346299998.0
2007-08-14 20:43:00,98.4,98.44,98.39,98.43,694799995.0
2007-08-14 20:44:00,98.43,98.47,98.4,98.415,959000005.0
2007-08-14 20:45:00,98.41,98.41,98.33,98.385,1702699995.0
2007-08-14 20:46:00,98.385,98.41,98.36,98.38,631800000.0
2007-08-14 20:47:00,98.38,98.39,98.3,98.375,1599799994.0
2007-08-14 20:48:00,98.37,98.42,98.36,98.41,1059200002.0
2007-08-14 20:49:00,98.41,98.425,98.4,98.415,536400000.0
2007-08-14 20:50:00,98.42,98.42,98.38,98.39,550500000.0
2007-08-14 20:51:00,98.385,98.39,98.35,98.36,527300001.0
2007-08-14 20:52:00,98.34,98.36,98.34,98.345,202500002.0
2007-08-14 20:53:00,98.36,98.365,98.33,98.33,980999998.0
2007-08-14 20:54:00,98.34,98.37,98.31,98.32,852000000.0
2007-08-14 20:55:00,98.32,98.34,98.32,98.34,112800000.0
2007-08-14 20:56:00,98.33,98.34,98.3,98.325,862400002.0
2007-08-14 20:57:00,98.325,98.33,98.285,98.3,556500002.0
2007-08-14 20:58:00,98.295,98.35,98.28,98.345,1444800001.0
2007-08-14 20:59:00,98.35,98.38,98.33,98.34,497800002.0
2007-08-14 21:00:00,98.34,98.41,98.3,98.37,1566600002.0
2007-08-14 21:01:00,98.37,98.38,98.35,98.38,651100000.0
2007-08-14 21:02:00,98.38,98.39,98.35,98.36,1052600011.0
2007-08-14 21:03:00,98.36,98.365,98.33,98.355,791400000.0
2007-08-14 21:04:00,98.355,98.41,98.34,98.41,1102999998.0
2007-08-14 21:05:00,98.41,98.42,98.36,98.41,845099993.0
2007-08-14 21:06:00,98.42,98.42,98.36,98.37,909199992.0
2007-08-14 21:07:00,98.37,98.385,98.365,98.38,590000002.0
2007-08-14 21:08:00,98.38,98.39,98.37,98.38,655999997.0
2007-08-14 21:09:00,98.39,98.4,98.36,98.37,605100005.0
2007-08-14 21:10:00,98.37,98.37,98.32,98.32,726700000.0
2007-08-14 21:11:00,98.32,98.33,98.3,98.325,564099998.0
2007-08-14 21:12:00,98.325,98.34,98.32,98.33,306200000.0
2007-08-14 21:13:00,98.33,98.34,98.33,98.335,142399999.0
2007-08-14 21:14:00,98.335,98.335,98.31,98.315,248799998.0
2007-08-14 21:15:00,98.315,98.315,98.28,98.29,692899996.0
2007-08-14 21:16:00,98.275,98.3,98.22,98.3,1047100002.0
2007-08-14 21:17:00,98.3,98.31,98.28,98.29,368800000.0
2007-08-14 21:18:00,98.29,98.32,98.27,98.32,557600000.0
2007-08-14 21:19:00,98.32,98.335,98.31,98.315,1198599988.0
2007-08-14 21:20:00,98.315,98.33,98.31,98.32,283399994.0
2007-08-14 21:21:00,98.32,98.34,98.31,98.33,370000008.0
2007-08-14 21:22:00,98.33,98.41,98.33,98.41,706300000.0
2007-08-14 21:23:00,98.41,98.42,98.35,98.355,1625299995.0
2007-08-14 21:24:00,98.36,98.39,98.35,98.375,753699996.0
2007-08-14 21:25:00,98.375,98.41,98.37,98.4,489800000.0
2007-08-14 21:26:00,98.39,98.48,98.39,98.435,1255600001.0
2007-08-14 21:27:00,98.44,98.47,98.41,98.45,579700000.0
2007-08-14 21:28:00,98.44,98.45,98.35,98.375,1016700002.0
2007-08-14 21:29:00,98.37,98.385,98.35,98.375,848699998.0
2007-08-14 21:30:00,98.38,98.38,98.32,98.33,858599997.0
2007-08-14 21:31:00,98.32,98.37,98.31,98.35,1300499990.0
2007-08-14 21:32:00,98.36,98.37,98.33,98.35,898600000.0
2007-08-14 21:33:00,98.35,98.35,98.34,98.35,285600000.0
2007-08-14 21:34:00,98.34,98.34,98.29,98.305,833000000.0
2007-08-14 21:35:00,98.305,98.33,98.28,98.295,1612400002.0
2007-08-14 21:36:00,98.29,98.32,98.28,98.31,518099997.0
2007-08-14 21:37:00,98.31,98.32,98.26,98.32,1504599999.0
2007-08-14 21:38:00,98.31,98.335,98.28,98.31,756200004.0
2007-08-14 21:39:00,98.33,98.33,98.29,98.32,475200002.0
2007-08-14 21:40:00,98.32,98.36,98.32,98.34,715399999.0
2007-08-14 21:41:00,98.34,98.37,98.33,98.34,448199999.0
2007-08-14 21:42:00,98.34,98.355,98.32,98.35,720500005.0
2007-08-14 21:43:00,98.35,98.35,98.34,98.345,323500000.0
2007-08-14 21:44:00,98.345,98.35,98.33,98.35,345800000.0
2007-08-14 21:45:00,98.35,98.35,98.325,98.33,236799994.0
2007-08-14 21:46:00,98.335,98.34,98.32,98.34,166100001.0
2007-08-14 21:47:00,98.34,98.35,98.31,98.35,718900002.0
2007-08-14 21:48:00,98.35,98.35,98.34,98.34,448000000.0
2007-08-14 21:49:00,98.34,98.35,98.32,98.32,327100001.0
2007-08-14 21:50:00,98.32,98.32,98.3,98.31,160000000.0
2007-08-14 21:51:00,98.31,98.32,98.28,98.3,362299999.0
2007-08-14 21:52:00,98.3,98.3,98.26,98.29,363400001.0
2007-08-14 21:53:00,98.285,98.29,98.26,98.26,475699993.0
2007-08-14 21:54:00,98.27,98.28,98.24,98.27,725900000.0
2007-08-14 21:55:00,98.26,98.29,98.24,98.29,939499995.0
2007-08-14 21:56:00,98.29,98.31,98.28,98.29,237400000.0
2007-08-14 21:57:00,98.29,98.3,98.29,98.3,117600000.0
2007-08-14 21:58:00,98.3,98.31,98.26,98.29,654200002.0
2007-08-14 21:59:00,98.3,98.32,98.27,98.27,1058999999.0
2007-08-14 22:00:00,98.28,98.29,98.265,98.29,437700000.0
2007-08-14 22:01:00,98.28,98.28,98.25,98.25,488200000.0
2007-08-14 22:02:00,98.25,98.26,98.245,98.26,194400000.0
2007-08-14 22:03:00,98.24,98.27,98.2,98.24,759200000.0
2007-08-14 22:04:00,98.235,98.25,98.23,98.24,353600000.0
2007-08-14 22:05:00,98.24,98.25,98.23,98.25,324699998.0
2007-08-14 22:06:00,98.25,98.27,98.24,98.25,545600000.0
2007-08-14 22:07:00,98.25,98.28,98.24,98.26,271200000.0
2007-08-14 22:08:00,98.26,98.27,98.24,98.25,278899999.0
2007-08-14 22:09:00,98.25,98.25,98.23,98.245,272000000.0
2007-08-14 22:10:00,98.25,98.26,98.22,98.225,578600005.0
2007-08-14 22:11:00,98.225,98.235,98.21,98.22,435900001.0
2007-08-14 22:12:00,98.22,98.22,98.195,98.195,330700000.0
2007-08-14 22:13:00,98.195,98.2,98.18,98.2,416999998.0
2007-08-14 22:14:00,98.2,98.2,98.16,98.19,660800000.0
2007-08-14 22:15:00,98.19,98.2,98.16,98.19,911800009.0
2007-08-14 22:16:00,98.19,98.19,98.16,98.17,469000006.0
2007-08-14 22:17:00,98.17,98.18,98.17,98.18,493600003.0
2007-08-14 22:18:00,98.18,98.18,98.15,98.16,489200004.0
2007-08-14 22:19:00,98.16,98.18,98.16,98.18,293100000.0
2007-08-14 22:20:00,98.165,98.18,98.15,98.16,481399994.0
2007-08-14 22:21:00,98.16,98.18,98.15,98.18,210400000.0
2007-08-14 22:22:00,98.18,98.18,98.17,98.18,158100000.0
2007-08-14 22:23:00,98.18,98.18,98.17,98.17,52800000.0
2007-08-14 22:24:00,98.17,98.2,98.17,98.2,225199998.0
2007-08-14 22:25:00,98.19,98.2,98.17,98.18,421999998.0
2007-08-14 22:26:00,98.18,98.19,98.17,98.17,304400000.0
2007-08-14 22:27:00,98.16,98.18,98.15,98.17,338400001.0
2007-08-14 22:28:00,98.17,98.17,98.16,98.16,308000000.0
2007-08-14 22:29:00,98.16,98.17,98.145,98.16,508100006.0
2007-08-14 22:30:00,98.16,98.17,98.14,98.17,329200002.0
2007-08-14 22:31:00,98.17,98.2,98.16,98.19,401600004.0
2007-08-14 22:32:00,98.19,98.2,98.17,98.17,506200008.0
2007-08-14 22:33:00,98.17,98.17,98.13,98.15,266800000.0
2007-08-14 22:34:00,98.15,98.15,98.105,98.12,762500002.0
2007-08-14 22:35:00,98.12,98.12,98.105,98.11,575700000.0
2007-08-14 22:36:00,98.115,98.115,98.07,98.09,1088299996.0
2007-08-14 22:37:00,98.09,98.11,98.08,98.09,483200000.0
2007-08-14 22:38:00,98.09,98.1,98.08,98.1,273200000.0
2007-08-14 22:39:00,98.1,98.11,98.09,98.11,275700004.0
2007-08-14 22:40:00,98.11,98.13,98.11,98.13,112800003.0
2007-08-14 22:41:00,98.13,98.13,98.12,98.13,222400007.0
2007-08-14 22:42:00,98.13,98.15,98.12,98.145,400000002.0
2007-08-14 22:43:00,98.145,98.15,98.14,98.14,160800001.0
2007-08-14 22:44:00,98.14,98.15,98.13,98.13,517200001.0
2007-08-14 22:45:00,98.13,98.13,98.11,98.13,629800000.0
2007-08-14 22:46:00,98.13,98.14,98.13,98.14,200000000.0
2007-08-14 22:47:00,98.15,98.15,98.13,98.14,53800000.0
2007-08-14 22:48:00,98.14,98.14,98.14,98.14,17600000.0
2007-08-14 22:49:00,98.14,98.15,98.135,98.15,40800000.0
2007-08-14 22:50:00,98.15,98.15,98.12,98.13,489599992.0
2007-08-14 22:51:00,98.125,98.14,98.11,98.11,228500000.0
2007-08-14 22:52:00,98.11,98.15,98.11,98.115,446700000.0
2007-08-14 22:53:00,98.11,98.14,98.1,98.12,525799999.0
2007-08-14 22:54:00,98.12,98.13,98.11,98.12,210400000.0
2007-08-14 22:55:00,98.115,98.12,98.11,98.12,281600000.0
2007-08-14 22:56:00,98.11,98.11,98.1,98.105,252600000.0
2007-08-14 22:57:00,98.1,98.12,98.09,98.12,619200002.0
2007-08-14 22:58:00,98.12,98.12,98.1,98.11,242299996.0
2007-08-14 22:59:00,98.11,98.12,98.08,98.08,326499996.0
2007-08-14 23:00:00,98.06,98.08,98.06,98.06,83300000.0
2007-08-14 23:01:00,98.06,98.06,98.05,98.05,75400000.0
2007-08-14 23:02:00,98.05,98.07,98.05,98.07,70900000.0
2007-08-14 23:03:00,98.07,98.1,98.05,98.1,132700000.0
2007-08-14 23:04:00,98.1,98.1,98.07,98.09,141000000.0
2007-08-14 23:05:00,98.09,98.1,98.05,98.08,123700000.0
2007-08-14 23:06:00,98.09,98.09,98.08,98.08,47900000.0
2007-08-14 23:07:00,98.08,98.08,98.06,98.07,66499999.0
2007-08-14 23:08:00,98.08,98.08,98.08,98.08,1800000.0
2007-08-14 23:09:00,98.07,98.07,98.04,98.05,130200002.0
2007-08-14 23:10:00,98.07,98.07,98.06,98.06,120800000.0
2007-08-14 23:11:00,98.07,98.07,98.06,98.07,119700000.0
2007-08-14 23:12:00,98.07,98.07,98.07,98.07,112000000.0
2007-08-14 23:13:00,98.07,98.07,98.07,98.07,13800000.0
2007-08-14 23:14:00,98.07,98.07,98.05,98.06,173300002.0
2007-08-14 23:15:00,98.06,98.07,98.03,98.045,318200004.0
2007-08-14 23:16:00,98.03,98.06,98.03,98.05,226600002.0
2007-08-14 23:17:00,98.05,98.05,98.03,98.04,328799998.0
2007-08-14 23:18:00,98.05,98.06,98.03,98.05,166099999.0
2007-08-14 23:19:00,98.06,98.06,98.05,98.05,49200000.0
2007-08-14 23:20:00,98.06,98.075,98.05,98.065,226599999.0
2007-08-14 23:21:00,98.07,98.08,98.065,98.08,40500000.0
2007-08-14 23:22:00,98.08,98.08,98.065,98.07,38900000.0
2007-08-14 23:23:00,98.07,98.085,98.065,98.08,133000000.0
2007-08-14 23:24:00,98.07,98.07,98.07,98.07,38800000.0
2007-08-14 23:25:00,98.07,98.07,98.07,98.07,38800000.0
2007-08-14 23:26:00,98.07,98.08,98.07,98.08,34500000.0
2007-08-14 23:27:00,98.08,98.08,98.07,98.07,165400000.0
2007-08-14 23:28:00,98.08,98.08,98.055,98.07,197700000.0
2007-08-14 23:29:00,98.07,98.07,98.05,98.05,74899999.0
2007-08-14 23:30:00,98.06,98.08,98.05,98.07,77999998.0
2007-08-14 23:31:00,98.07,98.07,98.06,98.07,188400000.0
2007-08-14 23:32:00,98.06,98.06,98.02,98.03,289399996.0
2007-08-14 23:33:00,98.03,98.03,97.98,97.99,800099994.0
2007-08-14 23:34:00,98.01,98.02,97.99,98.02,194799999.0
2007-08-14 23:35:00,98.01,98.01,98.0,98.01,216700000.0
2007-08-14 23:36:00,98.01,98.01,97.995,98.01,124300000.0
2007-08-14 23:37:00,98.0,98.01,98.0,98.005,103700000.0
2007-08-14 23:38:00,98.01,98.03,98.0,98.02,663500010.0
2007-08-14 23:39:00,98.02,98.03,98.02,98.03,25600000.0
2007-08-14 23:40:00,98.02,98.03,98.02,98.02,54000000.0
2007-08-14 23:41:00,98.02,98.03,98.01,98.03,528900002.0
2007-08-14 23:42:00,98.03,98.06,98.02,98.05,827099998.0
2007-08-14 23:43:00,98.04,98.06,98.02,98.035,1146399988.0
2007-08-14 23:44:00,98.035,98.04,98.03,98.03,388999999.0
2007-08-14 23:45:00,98.03,98.04,98.03,98.04,83800000.0
2007-08-14 23:46:00,98.045,98.07,98.045,98.07,222900000.0
2007-08-14 23:47:00,98.07,98.1,98.05,98.08,479699998.0
2007-08-14 23:48:00,98.075,98.08,98.06,98.065,207100000.0
2007-08-14 23:49:00,98.07,98.08,98.06,98.06,126300000.0
2007-08-14 23:50:00,98.06,98.09,98.06,98.09,135800000.0
2007-08-14 23:51:00,98.07,98.09,98.07,98.09,225500001.0
2007-08-14 23:52:00,98.09,98.09,98.08,98.08,65600000.0
2007-08-14 23:53:00,98.08,98.09,98.08,98.09,79100000.0
2007-08-14 23:54:00,98.09,98.09,98.04,98.045,528399999.0
2007-08-14 23:55:00,98.045,98.06,98.03,98.03,495499997.0
2007-08-14 23:56:00,98.03,98.05,98.03,98.03,215500000.0
2007-08-14 23:57:00,98.04,98.05,98.04,98.05,89400000.0
2007-08-14 23:58:00,98.05,98.05,98.04,98.04,92799997.0
2007-08-14 23:59:00,98.05,98.05,98.02,98.04,156600000.0
2007-08-15 00:00:00,98.04,98.06,98.035,98.06,278300000.0
2007-08-15 00:01:00,98.06,98.09,98.06,98.09,245600000.0
2007-08-15 00:02:00,98.085,98.09,98.07,98.07,243600000.0
2007-08-15 00:03:00,98.075,98.09,98.07,98.075,191400000.0
2007-08-15 00:04:00,98.07,98.075,98.045,98.045,34000000.0
2007-08-15 00:05:00,98.045,98.06,98.04,98.05,192500000.0
2007-08-15 00:06:00,98.05,98.055,98.05,98.055,15400000.0
2007-08-15 00:07:00,98.055,98.055,98.04,98.05,229499999.0
2007-08-15 00:08:00,98.05,98.05,98.035,98.035,161300000.0
2007-08-15 00:09:00,98.035,98.035,98.03,98.03,47000000.0
2007-08-15 00:10:00,98.03,98.04,98.03,98.04,207800000.0
2007-08-15 00:11:00,98.04,98.05,98.015,98.02,342200000.0
2007-08-15 00:12:00,98.02,98.03,97.99,98.0,600599996.0
2007-08-15 00:13:00,98.0,98.0,97.975,97.98,433300000.0
2007-08-15 00:14:00,97.98,98.0,97.96,97.99,296200000.0
2007-08-15 00:15:00,97.99,98.0,97.975,97.99,161399999.0
2007-08-15 00:16:00,97.99,97.99,97.96,97.96,700100006.0
2007-08-15 00:17:00,97.96,97.97,97.94,97.96,799900000.0
2007-08-15 00:18:00,97.96,97.96,97.94,97.95,506300000.0
2007-08-15 00:19:00,97.945,97.98,97.94,97.98,390000000.0
2007-08-15 00:20:00,97.98,98.0,97.97,97.98,498500000.0
2007-08-15 00:21:00,97.99,98.01,97.98,97.99,977399998.0
2007-08-15 00:22:00,97.99,98.01,97.99,98.0,540000004.0
2007-08-15 00:23:00,98.01,98.01,97.99,98.0,732100006.0
2007-08-15 00:24:00,97.995,98.01,97.99,98.0,708200002.0
2007-08-15 00:25:00,98.01,98.02,97.995,98.01,742599993.0
2007-08-15 00:26:00,98.0,98.01,97.99,97.99,482400000.0
2007-08-15 00:27:00,97.99,97.99,97.93,97.93,697599998.0
2007-08-15 00:28:00,97.93,97.95,97.93,97.95,994200003.0
2007-08-15 00:29:00,97.95,97.96,97.94,97.94,483200001.0
2007-08-15 00:30:00,97.94,97.94,97.93,97.935,420800001.0
2007-08-15 00:31:00,97.94,97.94,97.86,97.89,815899996.0
2007-08-15 00:32:00,97.89,97.915,97.88,97.88,572300000.0
2007-08-15 00:33:00,97.88,97.89,97.82,97.84,1852799990.0
2007-08-15 00:34:00,97.84,97.86,97.83,97.855,921700009.0
2007-08-15 00:35:00,97.86,97.92,97.86,97.91,919300000.0
2007-08-15 00:36:00,97.91,97.91,97.865,97.87,992799997.0
2007-08-15 00:37:00,97.87,97.88,97.84,97.87,832499996.0
2007-08-15 00:38:00,97.87,97.9,97.85,97.86,2019399992.0
2007-08-15 00:39:00,97.87,97.87,97.83,97.86,663900000.0
2007-08-15 00:40:00,97.86,97.87,97.85,97.85,663900000.0
2007-08-15 00:41:00,97.85,97.86,97.83,97.86,747099999.0
2007-08-15 00:42:00,97.86,97.86,97.84,97.85,988599996.0
2007-08-15 00:43:00,97.85,97.86,97.84,97.86,923999994.0
2007-08-15 00:44:00,97.86,97.885,97.84,97.87,1243100002.0
2007-08-15 00:45:00,97.87,97.915,97.87,97.885,1018099998.0
2007-08-15 00:46:00,97.885,97.885,97.84,97.87,1564800004.0
2007-08-15 00:47:00,97.87,97.92,97.87,97.91,1331499992.0
2007-08-15 00:48:00,97.91,97.94,97.905,97.92,791300000.0
2007-08-15 00:49:00,97.92,97.96,97.91,97.93,1401900001.0
2007-08-15 00:50:00,97.94,97.98,97.925,97.97,1698700002.0
2007-08-15 00:51:00,97.97,98.0,97.96,97.98,1292100003.0
2007-08-15 00:52:00,97.98,98.03,97.98,98.02,1067099997.0
2007-08-15 00:53:00,98.02,98.05,98.01,98.02,1503199998.0
2007-08-15 00:54:00,98.02,98.05,98.01,98.02,1689999999.0
2007-08-15 00:55:00,98.015,98.02,97.94,97.965,1001400003.0
2007-08-15 00:56:00,97.97,97.99,97.96,97.98,467099999.0
2007-08-15 00:57:00,97.98,97.98,97.95,97.96,346600000.0
2007-08-15 00:58:00,97.955,97.98,97.95,97.98,510800002.0
2007-08-15 00:59:00,97.97,97.98,97.95,97.97,1449200000.0
2007-08-15 01:00:00,97.97,97.99,97.95,97.97,1187300018.0
2007-08-15 01:01:00,97.98,98.02,97.965,98.02,275100000.0
2007-08-15 01:02:00,98.02,98.03,98.01,98.025,1106300000.0
2007-08-15 01:03:00,98.03,98.03,98.01,98.02,564400000.0
2007-08-15 01:04:00,98.02,98.02,97.99,97.99,497500000.0
2007-08-15 01:05:00,97.99,98.01,97.97,98.01,1285999998.0
2007-08-15 01:06:00,98.0,98.04,98.0,98.04,802599999.0
2007-08-15 01:07:00,98.04,98.05,97.98,97.98,784999998.0
2007-08-15 01:08:00,97.98,98.0,97.98,97.98,444900000.0
2007-08-15 01:09:00,97.98,97.98,97.98,97.98,489600000.0
2007-08-15 01:10:00,97.98,97.98,97.89,97.89,1246300000.0
2007-08-15 01:11:00,97.89,97.91,97.88,97.91,683499999.0
2007-08-15 01:12:00,97.91,97.92,97.88,97.88,783499997.0
2007-08-15 01:13:00,97.88,97.91,97.88,97.89,575899997.0
2007-08-15 01:14:00,97.89,97.92,97.89,97.91,1811799985.0
2007-08-15 01:15:00,97.91,97.94,97.91,97.94,527999998.0
2007-08-15 01:16:00,97.94,97.95,97.93,97.95,522200000.0
2007-08-15 01:17:00,97.95,97.95,97.93,97.93,367800000.0
2007-08-15 01:18:00,97.94,97.95,97.93,97.95,298900000.0
2007-08-15 01:19:00,97.95,97.96,97.95,97.95,189300000.0
2007-08-15 01:20:00,97.95,97.95,97.94,97.94,103200000.0
2007-08-15 01:21:00,97.94,97.95,97.94,97.95,195200000.0
2007-08-15 01:22:00,97.95,97.95,97.92,97.935,1191799995.0
2007-08-15 01:23:00,97.93,97.95,97.93,97.94,412500000.0
2007-08-15 01:24:00,97.94,97.94,97.92,97.92,467800000.0
2007-08-15 01:25:00,97.92,97.92,97.9,97.9,428000000.0
2007-08-15 01:26:00,97.9,97.9,97.88,97.88,586399992.0
2007-08-15 01:27:00,97.88,97.91,97.88,97.89,1536300003.0
2007-08-15 01:28:00,97.88,97.9,97.88,97.89,555299997.0
2007-08-15 01:29:00,97.89,97.9,97.885,97.885,322799997.0
2007-08-15 01:30:00,97.89,97.92,97.88,97.9,794900000.0
2007-08-15 01:31:00,97.9,97.91,97.89,97.9,789599999.0
2007-08-15 01:32:00,97.88,97.92,97.87,97.92,585000000.0
2007-08-15 01:33:00,97.91,97.96,97.89,97.94,716800000.0
2007-08-15 01:34:00,97.96,97.96,97.92,97.94,716800000.0
2007-08-15 01:35:00,97.94,97.95,97.92,97.93,877399995.0
2007-08-15 01:36:00,97.93,97.95,97.93,97.95,243800000.0
2007-08-15 01:37:00,97.94,97.97,97.94,97.97,490900000.0
2007-08-15 01:38:00,97.97,98.0,97.965,97.98,1392899995.0
2007-08-15 01:39:00,97.98,98.0,97.97,98.0,238600002.0
2007-08-15 01:40:00,98.0,98.0,97.98,97.99,173600000.0
2007-08-15 01:41:00,97.99,97.995,97.97,97.975,246199999.0
2007-08-15 01:42:00,97.975,98.0,97.955,97.96,945200000.0
2007-08-15 01:43:00,97.96,98.02,97.95,98.01,919200001.0
2007-08-15 01:44:00,98.02,98.04,97.98,98.02,956199996.0
2007-08-15 01:45:00,97.98,98.05,97.98,98.03,1762199994.0
2007-08-15 01:46:00,98.02,98.03,97.97,97.98,1762199994.0
2007-08-15 01:47:00,97.97,98.03,97.97,98.03,1658600003.0
2007-08-15 01:48:00,98.02,98.06,98.01,98.02,917700010.0
2007-08-15 01:49:00,98.02,98.04,98.0,98.02,787400005.0
2007-08-15 01:50:00,98.02,98.05,98.02,98.04,1281300002.0
2007-08-15 01:51:00,98.05,98.06,98.01,98.025,698499996.0
2007-08-15 01:52:00,98.025,98.03,97.995,98.03,501200000.0
2007-08-15 01:53:00,98.02,98.08,98.02,98.05,1077000000.0
2007-08-15 01:54:00,98.055,98.06,98.04,98.04,561200000.0
2007-08-15 01:55:00,98.04,98.07,98.035,98.06,615800000.0
2007-08-15 01:56:00,98.06,98.07,98.045,98.045,193300004.0
2007-08-15 01:57:00,98.045,98.06,98.045,98.05,83900000.0
2007-08-15 01:58:00,98.06,98.08,98.05,98.05,811100005.0
2007-08-15 01:59:00,98.05,98.05,98.02,98.04,1357399998.0
2007-08-15 02:00:00,98.03,98.1,98.02,98.08,1741300011.0
2007-08-15 02:01:00,98.08,98.1,98.07,98.09,1481500004.0
2007-08-15 02:02:00,98.09,98.12,98.08,98.115,1918400008.0
2007-08-15 02:03:00,98.11,98.16,98.08,98.08,1532900003.0
2007-08-15 02:04:00,98.1,98.1,98.07,98.07,1532900003.0
2007-08-15 02:05:00,98.09,98.15,98.09,98.15,1582499999.0
2007-08-15 02:06:00,98.14,98.16,98.11,98.12,737400004.0
2007-08-15 02:07:00,98.12,98.135,98.1,98.13,982199996.0
2007-08-15 02:08:00,98.13,98.15,98.12,98.12,713300000.0
2007-08-15 02:09:00,98.12,98.13,98.08,98.08,1752299999.0
2007-08-15 02:10:00,98.08,98.1,98.07,98.1,791699999.0
2007-08-15 02:11:00,98.09,98.1,98.08,98.09,1599399978.0
2007-08-15 02:12:00,98.09,98.1,98.06,98.07,724899997.0
2007-08-15 02:13:00,98.07,98.08,98.05,98.07,1218200006.0
2007-08-15 02:14:00,98.07,98.07,98.04,98.05,948100002.0
2007-08-15 02:15:00,98.05,98.05,98.01,98.04,1311900001.0
2007-08-15 02:16:00,98.04,98.05,98.02,98.04,929800009.0
2007-08-15 02:17:00,98.04,98.06,98.02,98.02,796200000.0
2007-08-15 02:18:00,98.04,98.07,98.03,98.05,720100006.0
2007-08-15 02:19:00,98.05,98.06,98.03,98.03,1128200006.0
2007-08-15 02:20:00,98.03,98.06,98.03,98.05,1209400007.0
2007-08-15 02:21:00,98.04,98.06,98.01,98.02,1060700002.0
2007-08-15 02:22:00,98.02,98.02,97.98,97.99,680200003.0
2007-08-15 02:23:00,97.99,98.01,97.98,97.99,910199997.0
2007-08-15 02:24:00,97.99,98.01,97.99,98.0,754400002.0
2007-08-15 02:25:00,98.0,98.02,97.99,98.01,908400005.0
2007-08-15 02:26:00,98.01,98.01,97.99,97.99,308999999.0
2007-08-15 02:27:00,97.99,98.0,97.98,98.0,1106500001.0
2007-08-15 02:28:00,98.005,98.02,97.99,98.0,796000002.0
2007-08-15 02:29:00,98.0,98.02,97.97,98.01,1216000000.0
2007-08-15 02:30:00,98.01,98.01,97.95,97.97,1458599990.0
2007-08-15 02:31:00,97.97,97.97,97.93,97.94,1487199992.0
2007-08-15 02:32:00,97.93,97.96,97.93,97.93,1017900006.0
2007-08-15 02:33:00,97.94,97.94,97.9,97.92,832900006.0
2007-08-15 02:34:00,97.93,97.93,97.92,97.93,467099999.0
2007-08-15 02:35:00,97.94,97.95,97.93,97.93,785300000.0
2007-08-15 02:36:00,97.93,97.93,97.895,97.895,1056399984.0
2007-08-15 02:37:00,97.9,97.91,97.88,97.88,822300000.0
2007-08-15 02:38:00,97.88,97.9,97.88,97.9,807200001.0
2007-08-15 02:39:00,97.9,97.91,97.88,97.9,433200004.0
2007-08-15 02:40:00,97.91,97.925,97.9,97.925,133499998.0
2007-08-15 02:41:00,97.925,97.93,97.905,97.915,309800001.0
2007-08-15 02:42:00,97.915,97.92,97.89,97.9,548200000.0
2007-08-15 02:43:00,97.9,97.9,97.87,97.89,735599998.0
2007-08-15 02:44:00,97.89,97.9,97.87,97.89,1573699998.0
2007-08-15 02:45:00,97.88,97.9,97.86,97.86,1543000002.0
2007-08-15 02:46:00,97.86,97.86,97.76,97.8,1451299999.0
2007-08-15 02:47:00,97.8,97.81,97.76,97.79,1242200000.0
2007-08-15 02:48:00,97.78,97.8,97.78,97.79,1626400005.0
2007-08-15 02:49:00,97.79,97.8,97.77,97.79,1133999983.0
2007-08-15 02:50:00,97.79,97.8,97.78,97.78,567900002.0
2007-08-15 02:51:00,97.78,97.79,97.75,97.76,1078799999.0
2007-08-15 02:52:00,97.75,97.76,97.73,97.75,1387799999.0
2007-08-15 02:53:00,97.75,97.79,97.75,97.78,1485400014.0
2007-08-15 02:54:00,97.78,97.78,97.73,97.73,1117799996.0
2007-08-15 02:55:00,97.74,97.79,97.73,97.76,1936100012.0
2007-08-15 02:56:00,97.76,97.78,97.76,97.77,1052500004.0
2007-08-15 02:57:00,97.77,97.81,97.77,97.79,1938400004.0
2007-08-15 02:58:00,97.79,97.82,97.785,97.8,1247600005.0
2007-08-15 02:59:00,97.8,97.85,97.8,97.83,2003699995.0
2007-08-15 03:00:00,97.83,97.85,97.83,97.83,765899995.0
2007-08-15 03:01:00,97.84,97.85,97.81,97.84,1246499999.0
2007-08-15 03:02:00,97.84,97.85,97.82,97.84,1043599993.0
2007-08-15 03:03:00,97.84,97.85,97.79,97.79,391300000.0
2007-08-15 03:04:00,97.8,97.81,97.775,97.79,1175099988.0
2007-08-15 03:05:00,97.81,97.82,97.8,97.81,147700000.0
2007-08-15 03:06:00,97.82,97.82,97.79,97.8,1022300006.0
2007-08-15 03:07:00,97.79,97.82,97.785,97.79,709999990.0
2007-08-15 03:08:00,97.79,97.8,97.78,97.79,441699999.0
2007-08-15 03:09:00,97.8,97.81,97.79,97.8,72000000.0
2007-08-15 03:10:00,97.8,97.81,97.77,97.79,693800006.0
2007-08-15 03:11:00,97.8,97.82,97.79,97.79,948600005.0
2007-08-15 03:12:00,97.79,97.8,97.78,97.8,810799995.0
2007-08-15 03:13:00,97.79,97.81,97.79,97.79,339199999.0
2007-08-15 03:14:00,97.8,97.82,97.785,97.82,522400009.0
2007-08-15 03:15:00,97.82,97.82,97.8,97.82,288399999.0
2007-08-15 03:16:00,97.81,97.81,97.79,97.8,802300002.0
2007-08-15 03:17:00,97.8,97.8,97.755,97.77,865699999.0
2007-08-15 03:18:00,97.78,97.78,97.76,97.76,579799996.0
2007-08-15 03:19:00,97.76,97.76,97.74,97.75,488200000.0
2007-08-15 03:20:00,97.75,97.76,97.74,97.76,399099995.0
2007-08-15 03:21:00,97.76,97.76,97.74,97.75,771099986.0
2007-08-15 03:22:00,97.76,97.79,97.76,97.78,748600002.0
2007-08-15 03:23:00,97.78,97.79,97.76,97.78,648300010.0
2007-08-15 03:24:00,97.78,97.78,97.77,97.78,303400007.0
2007-08-15 03:25:00,97.78,97.78,97.76,97.78,389400013.0
2007-08-15 03:26:00,97.78,97.79,97.77,97.79,549700008.0
2007-08-15 03:27:00,97.79,97.79,97.77,97.79,655699986.0
2007-08-15 03:28:00,97.79,97.79,97.77,97.77,600599994.0
2007-08-15 03:29:00,97.78,97.81,97.77,97.79,961099982.0
2007-08-15 03:30:00,97.785,97.8,97.785,97.8,458399995.0
2007-08-15 03:31:00,97.76,97.78,97.73,97.73,2056199991.0
2007-08-15 03:32:00,97.74,97.75,97.72,97.74,2056199991.0
2007-08-15 03:33:00,97.73,97.77,97.72,97.76,1892500004.0
2007-08-15 03:34:00,97.76,97.8,97.75,97.79,788199996.0
2007-08-15 03:35:00,97.79,97.8,97.76,97.77,1457199981.0
2007-08-15 03:36:00,97.77,97.78,97.74,97.78,1470300000.0
2007-08-15 03:37:00,97.78,97.79,97.74,97.785,1180900002.0
2007-08-15 03:38:00,97.785,97.785,97.77,97.77,161099998.0
2007-08-15 03:39:00,97.75,97.76,97.75,97.75,1748100004.0
2007-08-15 03:40:00,97.77,97.77,97.75,97.76,1748100004.0
2007-08-15 03:41:00,97.76,97.78,97.76,97.77,1436800003.0
2007-08-15 03:42:00,97.78,97.78,97.74,97.75,1740400005.0
2007-08-15 03:43:00,97.75,97.76,97.73,97.76,2020600005.0
2007-08-15 03:44:00,97.73,97.75,97.73,97.73,1063099997.0
2007-08-15 03:45:00,97.74,97.74,97.73,97.74,1063099997.0
2007-08-15 03:46:00,97.73,97.74,97.705,97.705,757700012.0
2007-08-15 03:47:00,97.705,97.72,97.69,97.7,1706800009.0
2007-08-15 03:48:00,97.71,97.71,97.68,97.68,599499997.0
2007-08-15 03:49:00,97.68,97.69,97.66,97.67,1092799999.0
2007-08-15 03:50:00,97.67,97.69,97.67,97.68,897299986.0
2007-08-15 03:51:00,97.68,97.7,97.67,97.69,643299995.0
2007-08-15 03:52:00,97.69,97.7,97.68,97.7,589699996.0
2007-08-15 03:53:00,97.7,97.71,97.68,97.69,1251399989.0
2007-08-15 03:54:00,97.69,97.73,97.69,97.71,1315399984.0
2007-08-15 03:55:00,97.71,97.73,97.7,97.73,959199982.0
2007-08-15 03:56:00,97.73,97.74,97.71,97.71,659099992.0
2007-08-15 03:57:00,97.71,97.73,97.68,97.71,1894200004.0
2007-08-15 03:58:00,97.72,97.72,97.67,97.675,1464499991.0
2007-08-15 03:59:00,97.675,97.68,97.65,97.68,461899996.0
2007-08-15 04:00:00,97.68,97.685,97.66,97.675,782500010.0
2007-08-15 04:01:00,97.675,97.68,97.66,97.68,315199999.0
2007-08-15 04:02:00,97.675,97.675,97.61,97.62,1265100004.0
2007-08-15 04:03:00,97.62,97.64,97.59,97.64,1649599984.0
2007-08-15 04:04:00,97.65,97.67,97.63,97.64,1547500000.0
2007-08-15 04:05:00,97.64,97.67,97.64,97.67,1404999988.0
2007-08-15 04:06:00,97.67,97.68,97.64,97.67,1845499988.0
2007-08-15 04:07:00,97.67,97.67,97.64,97.66,1321299992.0
2007-08-15 04:08:00,97.66,97.66,97.59,97.62,2082899998.0
2007-08-15 04:09:00,97.62,97.64,97.61,97.64,784500001.0
2007-08-15 04:10:00,97.61,97.62,97.53,97.55,1499999991.0
2007-08-15 04:11:00,97.555,97.59,97.55,97.58,1499999991.0
2007-08-15 04:12:00,97.58,97.6,97.56,97.59,1695200000.0
2007-08-15 04:13:00,97.59,97.59,97.57,97.58,403700004.0
2007-08-15 04:14:00,97.58,97.59,97.56,97.58,1917299990.0
2007-08-15 04:15:00,97.59,97.615,97.57,97.61,1457000008.0
2007-08-15 04:16:00,97.61,97.62,97.6,97.61,1693300010.0
2007-08-15 04:17:00,97.62,97.66,97.61,97.66,1763000004.0
2007-08-15 04:18:00,97.66,97.7,97.66,97.68,2123900007.0
2007-08-15 04:19:00,97.68,97.69,97.67,97.69,972100013.0
2007-08-15 04:20:00,97.69,97.7,97.68,97.69,651500006.0
2007-08-15 04:21:00,97.685,97.71,97.685,97.7,1314000002.0
2007-08-15 04:22:00,97.7,97.71,97.7,97.7,1068799987.0
2007-08-15 04:23:00,97.705,97.72,97.68,97.69,1324199984.0
2007-08-15 04:24:00,97.7,97.71,97.7,97.7,669500009.0
2007-08-15 04:25:00,97.7,97.73,97.7,97.7,849499996.0
2007-08-15 04:26:00,97.68,97.69,97.66,97.66,789599999.0
2007-08-15 04:27:00,97.66,97.72,97.66,97.72,789599999.0
2007-08-15 04:28:00,97.71,97.73,97.69,97.71,1052299997.0
2007-08-15 04:29:00,97.72,97.73,97.72,97.72,1052299997.0
2007-08-15 04:30:00,97.69,97.75,97.69,97.75,1330600014.0
2007-08-15 04:31:00,97.76,97.78,97.75,97.78,1330600014.0
2007-08-15 04:32:00,97.77,97.79,97.76,97.79,1330600014.0
2007-08-15 04:33:00,97.79,97.81,97.75,97.75,2130499991.0
2007-08-15 04:34:00,97.76,97.78,97.75,97.78,1204500006.0
2007-08-15 04:35:00,97.78,97.78,97.74,97.74,989599999.0
2007-08-15 04:36:00,97.74,97.75,97.74,97.74,475199993.0
2007-08-15 04:37:00,97.74,97.75,97.73,97.73,574399999.0
2007-08-15 04:38:00,97.73,97.73,97.69,97.72,561799998.0
2007-08-15 04:39:00,97.72,97.76,97.71,97.76,929000000.0
2007-08-15 04:40:00,97.75,97.76,97.74,97.76,702599991.0
2007-08-15 04:41:00,97.76,97.76,97.74,97.76,1044599999.0
2007-08-15 04:42:00,97.75,97.77,97.74,97.74,690900004.0
2007-08-15 04:43:00,97.74,97.76,97.73,97.73,874199998.0
2007-08-15 04:44:00,97.73,97.74,97.71,97.74,1149100011.0
2007-08-15 04:45:00,97.74,97.74,97.72,97.74,176700001.0
2007-08-15 04:46:00,97.725,97.74,97.72,97.73,436900008.0
2007-08-15 04:47:00,97.73,97.74,97.72,97.73,311199999.0
2007-08-15 04:48:00,97.73,97.73,97.71,97.71,49800000.0
2007-08-15 04:49:00,97.71,97.72,97.705,97.71,328000000.0
2007-08-15 04:50:00,97.71,97.72,97.71,97.72,177499995.0
2007-08-15 04:51:00,97.73,97.73,97.71,97.71,297499999.0
2007-08-15 04:52:00,97.71,97.71,97.705,97.71,355799997.0
2007-08-15 04:53:00,97.71,97.71,97.69,97.69,278900002.0
2007-08-15 04:54:00,97.69,97.7,97.63,97.65,995000001.0
2007-08-15 04:55:00,97.65,97.67,97.65,97.66,552800001.0
2007-08-15 04:56:00,97.66,97.68,97.66,97.67,721799999.0
2007-08-15 04:57:00,97.665,97.67,97.64,97.64,890700011.0
2007-08-15 04:58:00,97.63,97.64,97.61,97.615,370500000.0
2007-08-15 04:59:00,97.615,97.63,97.615,97.63,679500000.0
2007-08-15 05:00:00,97.63,97.63,97.57,97.57,1010600005.0
2007-08-15 05:01:00,97.57,97.595,97.57,97.595,390600002.0
2007-08-15 05:02:00,97.6,97.61,97.6,97.6,434599999.0
2007-08-15 05:03:00,97.6,97.6,97.595,97.595,114400000.0
2007-08-15 05:04:00,97.595,97.6,97.585,97.6,425299993.0
2007-08-15 05:05:00,97.6,97.61,97.595,97.605,982999997.0
2007-08-15 05:06:00,97.61,97.61,97.6,97.6,168700000.0
2007-08-15 05:07:00,97.6,97.615,97.59,97.615,409299999.0
2007-08-15 05:08:00,97.61,97.63,97.6,97.61,469299994.0
2007-08-15 05:09:00,97.61,97.63,97.61,97.63,830799994.0
2007-08-15 05:10:00,97.63,97.63,97.61,97.61,250000002.0
2007-08-15 05:11:00,97.61,97.62,97.59,97.59,685200002.0
2007-08-15 05:12:00,97.59,97.59,97.565,97.58,365000000.0
2007-08-15 05:13:00,97.57,97.58,97.56,97.57,615000001.0
2007-08-15 05:14:00,97.57,97.6,97.55,97.59,951399997.0
2007-08-15 05:15:00,97.585,97.6,97.58,97.6,857899996.0
2007-08-15 05:16:00,97.61,97.61,97.585,97.585,330699998.0
2007-08-15 05:17:00,97.585,97.61,97.58,97.595,615299993.0
2007-08-15 05:18:00,97.6,97.62,97.59,97.62,870999996.0
2007-08-15 05:19:00,97.62,97.62,97.6,97.61,894099997.0
2007-08-15 05:20:00,97.61,97.64,97.6,97.62,372600000.0
2007-08-15 05:21:00,97.62,97.63,97.6,97.6,340800004.0
2007-08-15 05:22:00,97.61,97.62,97.6,97.62,422500004.0
2007-08-15 05:23:00,97.62,97.64,97.6,97.64,704200005.0
2007-08-15 05:24:00,97.63,97.63,97.61,97.61,721300001.0
2007-08-15 05:25:00,97.61,97.61,97.6,97.61,321500000.0
2007-08-15 05:26:00,97.605,97.61,97.59,97.61,415399995.0
2007-08-15 05:27:00,97.61,97.61,97.595,97.6,513600000.0
2007-08-15 05:28:00,97.6,97.61,97.59,97.59,347300001.0
2007-08-15 05:29:00,97.595,97.6,97.58,97.58,726000001.0
2007-08-15 05:30:00,97.58,97.59,97.58,97.58,961499991.0
2007-08-15 05:31:00,97.58,97.59,97.54,97.54,526400001.0
2007-08-15 05:32:00,97.555,97.56,97.53,97.54,1225500004.0
2007-08-15 05:33:00,97.54,97.56,97.54,97.56,999000017.0
2007-08-15 05:34:00,97.545,97.56,97.54,97.56,429099994.0
2007-08-15 05:35:00,97.56,97.57,97.54,97.55,1107199985.0
2007-08-15 05:36:00,97.55,97.56,97.54,97.555,198299999.0
2007-08-15 05:37:00,97.56,97.56,97.55,97.55,308600000.0
2007-08-15 05:38:00,97.55,97.565,97.54,97.545,748699994.0
2007-08-15 05:39:00,97.545,97.56,97.54,97.555,796099997.0
2007-08-15 05:40:00,97.53,97.55,97.53,97.53,481600000.0
2007-08-15 05:41:00,97.54,97.55,97.51,97.52,481600000.0
2007-08-15 05:42:00,97.52,97.52,97.48,97.5,1144200004.0
2007-08-15 05:43:00,97.5,97.51,97.48,97.49,1670599974.0
2007-08-15 05:44:00,97.49,97.51,97.47,97.49,922299998.0
2007-08-15 05:45:00,97.49,97.49,97.46,97.47,281000000.0
2007-08-15 05:46:00,97.47,97.475,97.46,97.47,320200002.0
2007-08-15 05:47:00,97.47,97.475,97.45,97.465,184000000.0
2007-08-15 05:48:00,97.465,97.47,97.46,97.47,267500000.0
2007-08-15 05:49:00,97.46,97.49,97.46,97.48,316700000.0
2007-08-15 05:50:00,97.48,97.485,97.47,97.475,460099998.0
2007-08-15 05:51:00,97.475,97.475,97.44,97.45,1065900006.0
2007-08-15 05:52:00,97.45,97.46,97.41,97.41,668999997.0
2007-08-15 05:53:00,97.41,97.41,97.34,97.36,1729699997.0
2007-08-15 05:54:00,97.36,97.36,97.22,97.3,1577299994.0
2007-08-15 05:55:00,97.26,97.32,97.26,97.32,1552599998.0
2007-08-15 05:56:00,97.33,97.38,97.31,97.37,1552599998.0
2007-08-15 05:57:00,97.37,97.38,97.34,97.38,1373499983.0
2007-08-15 05:58:00,97.38,97.39,97.3,97.3,1975599980.0
2007-08-15 05:59:00,97.3,97.35,97.27,97.33,1600199992.0
2007-08-15 06:00:00,97.33,97.33,97.3,97.31,1369799999.0
2007-08-15 06:01:00,97.31,97.36,97.3,97.36,1824699999.0
2007-08-15 06:02:00,97.36,97.4,97.36,97.39,1075499990.0
2007-08-15 06:03:00,97.39,97.4,97.37,97.38,1282399998.0
2007-08-15 06:04:00,97.38,97.41,97.38,97.4,853499995.0
2007-08-15 06:05:00,97.4,97.4,97.37,97.37,729300006.0
2007-08-15 06:06:00,97.37,97.39,97.36,97.37,649700000.0
2007-08-15 06:07:00,97.37,97.38,97.35,97.37,514699996.0
2007-08-15 06:08:00,97.38,97.39,97.36,97.39,993699995.0
2007-08-15 06:09:00,97.39,97.42,97.38,97.39,1308200009.0
2007-08-15 06:10:00,97.37,97.39,97.32,97.32,1354999992.0
2007-08-15 06:11:00,97.33,97.35,97.27,97.33,1354999992.0
2007-08-15 06:12:00,97.3,97.3,97.23,97.23,1072600013.0
2007-08-15 06:13:00,97.19,97.23,97.16,97.21,1072600013.0
2007-08-15 06:14:00,97.21,97.23,97.16,97.17,1072600013.0
2007-08-15 06:15:00,97.16,97.19,97.15,97.15,1142900003.0
2007-08-15 06:16:00,97.16,97.16,97.16,97.16,740800004.0
2007-08-15 06:17:00,97.16,97.17,97.09,97.11,740800004.0
2007-08-15 06:18:00,97.08,97.1,97.03,97.05,1313799995.0
2007-08-15 06:19:00,97.06,97.08,97.04,97.07,1313799995.0
2007-08-15 06:20:00,97.06,97.09,97.05,97.08,947700000.0
2007-08-15 06:21:00,97.08,97.09,97.0,97.01,1780599998.0
2007-08-15 06:22:00,97.0,97.02,96.95,96.95,1239200008.0
2007-08-15 06:23:00,96.95,96.99,96.94,96.97,1320500012.0
2007-08-15 06:24:00,96.96,96.98,96.96,96.96,1486100022.0
2007-08-15 06:25:00,96.98,96.98,96.94,96.96,1486100022.0
2007-08-15 06:26:00,96.96,96.98,96.95,96.97,1486100022.0
2007-08-15 06:27:00,96.97,96.97,96.93,96.93,1234299994.0
2007-08-15 06:28:00,96.93,96.93,96.84,96.84,1501900014.0
2007-08-15 06:29:00,96.84,96.89,96.81,96.87,2127900002.0
2007-08-15 06:30:00,96.86,96.89,96.75,96.82,1992999989.0
2007-08-15 06:31:00,96.83,96.84,96.77,96.82,1992999989.0
2007-08-15 06:32:00,96.82,96.89,96.8,96.835,2082899993.0
2007-08-15 06:33:00,96.83,96.93,96.82,96.91,1744199993.0
2007-08-15 06:34:00,96.93,97.03,96.93,97.01,1744199993.0
2007-08-15 06:35:00,97.0,97.12,97.0,97.01,1744199993.0
2007-08-15 06:36:00,97.035,97.11,96.91,96.93,1744199993.0
2007-08-15 06:37:00,96.93,97.03,96.93,97.03,1891799996.0
2007-08-15 06:38:00,97.015,97.07,96.98,97.07,1891799996.0
2007-08-15 06:39:00,97.07,97.12,97.05,97.12,1462899999.0
2007-08-15 06:40:00,97.13,97.13,97.095,97.1,1462899999.0
2007-08-15 06:41:00,97.1,97.13,97.05,97.13,1715900002.0
2007-08-15 06:42:00,97.13,97.17,97.08,97.09,1427300001.0
2007-08-15 06:43:00,97.09,97.11,97.05,97.05,1034200007.0
2007-08-15 06:44:00,97.055,97.1,97.05,97.08,1384699984.0
2007-08-15 06:45:00,97.08,97.095,97.07,97.095,409999998.0
2007-08-15 06:46:00,97.095,97.105,97.04,97.05,431099997.0
2007-08-15 06:47:00,97.05,97.07,96.93,96.94,1382300003.0
2007-08-15 06:48:00,96.91,96.94,96.91,96.91,2046799996.0
2007-08-15 06:49:00,96.91,96.91,96.84,96.86,2046799996.0
2007-08-15 06:50:00,96.86,96.89,96.85,96.89,1854600008.0
2007-08-15 06:51:00,96.89,96.95,96.89,96.9,1854600008.0
2007-08-15 06:52:00,96.9,96.9,96.82,96.88,2003199981.0
2007-08-15 06:53:00,96.885,96.99,96.88,96.96,2105900002.0
2007-08-15 06:54:00,96.97,96.98,96.93,96.94,884200007.0
2007-08-15 06:55:00,96.94,96.96,96.9,96.96,1962900019.0
2007-08-15 06:56:00,96.96,97.08,96.95,97.07,1945399994.0
2007-08-15 06:57:00,97.07,97.07,97.0,97.07,2085500003.0
2007-08-15 06:58:00,97.09,97.11,97.08,97.095,2085500003.0
2007-08-15 06:59:00,97.1,97.1,97.07,97.08,1096900000.0
2007-08-15 07:00:00,97.08,97.08,97.0,97.02,1043299998.0
2007-08-15 07:01:00,97.02,97.02,96.93,96.95,2120699998.0
2007-08-15 07:02:00,96.96,96.99,96.92,96.99,1346899997.0
2007-08-15 07:03:00,96.99,97.0,96.98,97.0,641899997.0
2007-08-15 07:04:00,96.99,97.01,96.98,97.0,558699998.0
2007-08-15 07:05:00,97.01,97.03,96.98,97.03,724399998.0
2007-08-15 07:06:00,97.04,97.06,97.03,97.03,724399998.0
2007-08-15 07:07:00,97.04,97.06,97.04,97.05,1027199999.0
2007-08-15 07:08:00,97.05,97.08,97.04,97.065,1443500008.0
2007-08-15 07:09:00,97.08,97.12,97.07,97.11,1249500000.0
2007-08-15 07:10:00,97.11,97.11,97.0,97.06,1249500000.0
2007-08-15 07:11:00,97.07,97.14,97.05,97.12,1346999993.0
2007-08-15 07:12:00,97.12,97.14,97.115,97.12,1346999993.0
2007-08-15 07:13:00,97.12,97.13,97.09,97.1,1100399988.0
2007-08-15 07:14:00,97.09,97.13,97.09,97.13,1090400003.0
2007-08-15 07:15:00,97.13,97.155,97.12,97.12,999500001.0
2007-08-15 07:16:00,97.12,97.14,97.07,97.11,625199996.0
2007-08-15 07:17:00,97.11,97.12,97.09,97.1,208099999.0
2007-08-15 07:18:00,97.1,97.115,97.05,97.08,615800000.0
2007-08-15 07:19:00,97.08,97.11,97.05,97.08,1316699988.0
2007-08-15 07:20:00,97.075,97.08,97.02,97.03,943599997.0
2007-08-15 07:21:00,97.03,97.03,96.95,96.955,1599899994.0
2007-08-15 07:22:00,96.98,96.98,96.93,96.98,848899992.0
2007-08-15 07:23:00,96.965,97.0,96.96,96.98,848899992.0
2007-08-15 07:24:00,96.99,97.03,96.98,97.01,1522499998.0
2007-08-15 07:25:00,97.01,97.02,97.01,97.01,376000000.0
2007-08-15 07:26:00,97.01,97.03,97.01,97.02,514799999.0
2007-08-15 07:27:00,97.005,97.01,97.0,97.01,255700002.0
2007-08-15 07:28:00,97.01,97.01,96.98,96.98,626999997.0
2007-08-15 07:29:00,96.98,96.99,96.95,96.99,402800000.0
2007-08-15 07:30:00,96.99,97.0,96.95,96.98,848399990.0
2007-08-15 07:31:00,96.98,96.99,96.95,96.99,995199989.0
2007-08-15 07:32:00,97.0,97.01,96.97,97.01,1060099998.0
2007-08-15 07:33:00,97.01,97.01,96.95,97.005,1248999994.0
2007-08-15 07:34:00,97.005,97.055,96.99,97.05,1937799997.0
2007-08-15 07:35:00,97.05,97.075,97.03,97.045,1130899985.0
2007-08-15 07:36:00,97.05,97.1,97.03,97.05,1346499998.0
2007-08-15 07:37:00,97.06,97.13,97.055,97.07,1346499998.0
2007-08-15 07:38:00,97.07,97.11,97.03,97.05,1292900000.0
2007-08-15 07:39:00,97.05,97.09,97.04,97.09,1292900000.0
2007-08-15 07:40:00,97.075,97.11,97.04,97.08,1371299993.0
2007-08-15 07:41:00,97.08,97.1,97.05,97.08,1402699998.0
2007-08-15 07:42:00,97.08,97.09,97.07,97.07,645299994.0
2007-08-15 07:43:00,97.08,97.12,97.07,97.11,2064599980.0
2007-08-15 07:44:00,97.11,97.12,97.07,97.08,1438700000.0
2007-08-15 07:45:00,97.08,97.1,97.07,97.1,2147299992.0
2007-08-15 07:46:00,97.085,97.09,97.05,97.05,2147299992.0
2007-08-15 07:47:00,97.06,97.09,97.04,97.08,2003599985.0
2007-08-15 07:48:00,97.08,97.12,97.07,97.12,827000000.0
2007-08-15 07:49:00,97.12,97.12,97.04,97.04,827000000.0
2007-08-15 07:50:00,97.06,97.09,97.06,97.08,1167799998.0
2007-08-15 07:51:00,97.08,97.09,97.07,97.08,1117600020.0
2007-08-15 07:52:00,97.08,97.12,97.07,97.07,1793300001.0
2007-08-15 07:53:00,97.1,97.1,97.04,97.08,1793300001.0
2007-08-15 07:54:00,97.08,97.11,97.05,97.11,669500002.0
2007-08-15 07:55:00,97.11,97.12,97.1,97.115,309900000.0
2007-08-15 07:56:00,97.115,97.115,97.095,97.11,399700005.0
2007-08-15 07:57:00,97.115,97.13,97.11,97.125,290100001.0
2007-08-15 07:58:00,97.125,97.14,97.12,97.135,528999999.0
2007-08-15 07:59:00,97.135,97.14,97.11,97.12,902200005.0
2007-08-15 08:00:00,97.12,97.135,97.06,97.06,1062700006.0
2007-08-15 08:01:00,97.05,97.05,96.98,97.0,1570300003.0
2007-08-15 08:02:00,96.98,96.98,96.87,96.96,1570300003.0
2007-08-15 08:03:00,96.96,96.99,96.96,96.99,1570300003.0
2007-08-15 08:04:00,96.99,97.01,96.965,96.98,624200000.0
2007-08-15 08:05:00,96.98,96.98,96.94,96.95,1386300000.0
2007-08-15 08:06:00,96.93,96.96,96.91,96.91,1760599995.0
2007-08-15 08:07:00,96.9,96.92,96.795,96.81,1760599995.0
2007-08-15 08:08:00,96.78,96.82,96.78,96.78,1667499979.0
2007-08-15 08:09:00,96.8,96.83,96.78,96.8,1667499979.0
2007-08-15 08:10:00,96.82,96.82,96.75,96.75,1667499979.0
2007-08-15 08:11:00,96.76,96.78,96.71,96.74,1667499979.0
2007-08-15 08:12:00,96.73,96.75,96.6,96.6,2101099994.0
2007-08-15 08:13:00,96.61,96.61,96.55,96.55,2101099994.0
2007-08-15 08:14:00,96.53,96.53,96.37,96.37,2101099994.0
2007-08-15 08:15:00,96.405,96.41,96.36,96.37,2101099994.0
2007-08-15 08:16:00,96.37,96.395,96.295,96.295,1964099997.0
2007-08-15 08:17:00,96.28,96.28,96.16,96.21,1995500001.0
2007-08-15 08:18:00,96.2,96.28,96.15,96.27,1995500001.0
2007-08-15 08:19:00,96.26,96.33,96.25,96.32,1993399998.0
2007-08-15 08:20:00,96.3,96.39,96.3,96.39,1993399998.0
2007-08-15 08:21:00,96.42,96.56,96.41,96.52,1993399998.0
2007-08-15 08:22:00,96.51,96.53,96.36,96.37,1452799994.0
2007-08-15 08:23:00,96.38,96.49,96.38,96.49,1452799994.0
2007-08-15 08:24:00,96.49,96.54,96.43,96.54,2126899992.0
2007-08-15 08:25:00,96.55,96.55,96.51,96.53,1955899999.0
2007-08-15 08:26:00,96.55,96.55,96.5,96.5,1955899999.0
2007-08-15 08:27:00,96.48,96.51,96.46,96.5,1955899999.0
2007-08-15 08:28:00,96.54,96.6,96.51,96.59,1955899999.0
2007-08-15 08:29:00,96.6,96.61,96.5,96.5,1784500010.0
2007-08-15 08:30:00,96.5,96.54,96.47,96.52,1784500010.0
2007-08-15 08:31:00,96.53,96.53,96.39,96.41,1742200000.0
2007-08-15 08:32:00,96.425,96.47,96.42,96.47,1742200000.0
2007-08-15 08:33:00,96.47,96.52,96.47,96.52,1325400001.0
2007-08-15 08:34:00,96.52,96.54,96.51,96.54,1245099994.0
2007-08-15 08:35:00,96.54,96.56,96.51,96.52,1841499991.0
2007-08-15 08:36:00,96.53,96.56,96.5,96.51,1876600002.0
2007-08-15 08:37:00,96.5,96.51,96.48,96.48,1972299986.0
2007-08-15 08:38:00,96.48,96.51,96.48,96.51,1972299986.0
2007-08-15 08:39:00,96.5,96.53,96.49,96.53,1084199998.0
2007-08-15 08:40:00,96.53,96.54,96.49,96.515,2045800004.0
2007-08-15 08:41:00,96.53,96.55,96.5,96.5,1945499988.0
2007-08-15 08:42:00,96.52,96.55,96.48,96.54,1945499988.0
2007-08-15 08:43:00,96.54,96.6,96.535,96.59,1824800004.0
2007-08-15 08:44:00,96.59,96.62,96.56,96.58,1216199993.0
2007-08-15 08:45:00,96.59,96.63,96.555,96.63,1350599992.0
2007-08-15 08:46:00,96.63,96.68,96.61,96.67,1874999995.0
2007-08-15 08:47:00,96.67,96.67,96.59,96.64,1645999995.0
2007-08-15 08:48:00,96.64,96.64,96.53,96.53,1153200001.0
2007-08-15 08:49:00,96.53,96.54,96.515,96.52,1249899985.0
2007-08-15 08:50:00,96.52,96.52,96.45,96.46,1617399990.0
2007-08-15 08:51:00,96.46,96.51,96.45,96.49,1271399988.0
2007-08-15 08:52:00,96.5,96.54,96.49,96.52,1571199996.0
2007-08-15 08:53:00,96.52,96.53,96.44,96.45,1437100002.0
2007-08-15 08:54:00,96.45,96.53,96.42,96.52,2043599996.0
2007-08-15 08:55:00,96.53,96.54,96.51,96.53,1146599997.0
2007-08-15 08:56:00,96.52,96.52,96.49,96.52,1422099994.0
2007-08-15 08:57:00,96.51,96.53,96.5,96.52,1629999993.0
2007-08-15 08:58:00,96.52,96.54,96.5,96.525,886299996.0
2007-08-15 08:59:00,96.53,96.54,96.45,96.45,1613800000.0
2007-08-15 09:00:00,96.45,96.47,96.4,96.43,1876200001.0
2007-08-15 09:01:00,96.43,96.43,96.38,96.38,1985899995.0
2007-08-15 09:02:00,96.39,96.42,96.38,96.41,1172000000.0
2007-08-15 09:03:00,96.41,96.42,96.36,96.36,822700000.0
2007-08-15 09:04:00,96.36,96.4,96.36,96.4,975000003.0
2007-08-15 09:05:00,96.4,96.47,96.4,96.44,1014799996.0
2007-08-15 09:06:00,96.44,96.51,96.44,96.49,1702699987.0
2007-08-15 09:07:00,96.49,96.5,96.46,96.46,547600003.0
2007-08-15 09:08:00,96.46,96.46,96.4,96.42,1052500000.0
2007-08-15 09:09:00,96.43,96.44,96.39,96.43,1243400008.0
2007-08-15 09:10:00,96.44,96.46,96.39,96.39,1243400008.0
2007-08-15 09:11:00,96.4,96.46,96.39,96.45,1772399990.0
2007-08-15 09:12:00,96.45,96.46,96.39,96.4,811300001.0
2007-08-15 09:13:00,96.39,96.44,96.38,96.44,2108399991.0
2007-08-15 09:14:00,96.43,96.46,96.43,96.46,1994299996.0
2007-08-15 09:15:00,96.48,96.48,96.46,96.46,1994299996.0
2007-08-15 09:16:00,96.51,96.57,96.505,96.56,1994299996.0
2007-08-15 09:17:00,96.56,96.63,96.56,96.63,968899999.0
2007-08-15 09:18:00,96.62,96.62,96.55,96.55,1428199997.0
2007-08-15 09:19:00,96.55,96.55,96.51,96.54,946999992.0
2007-08-15 09:20:00,96.53,96.61,96.53,96.6,944899998.0
2007-08-15 09:21:00,96.6,96.62,96.57,96.6,1538499992.0
2007-08-15 09:22:00,96.61,96.61,96.55,96.57,635300000.0
2007-08-15 09:23:00,96.57,96.57,96.55,96.57,257199998.0
2007-08-15 09:24:00,96.57,96.59,96.55,96.58,798900000.0
2007-08-15 09:25:00,96.58,96.62,96.57,96.59,1715299992.0
2007-08-15 09:26:00,96.59,96.61,96.58,96.61,565899996.0
2007-08-15 09:27:00,96.61,96.64,96.61,96.62,373500000.0
2007-08-15 09:28:00,96.62,96.65,96.61,96.64,521299998.0
2007-08-15 09:29:00,96.64,96.65,96.62,96.645,1188700000.0
2007-08-15 09:30:00,96.645,96.66,96.64,96.65,224600001.0
2007-08-15 09:31:00,96.635,96.66,96.63,96.65,1844900008.0
2007-08-15 09:32:00,96.63,96.67,96.63,96.65,842499994.0
2007-08-15 09:33:00,96.65,96.66,96.64,96.65,669100000.0
2007-08-15 09:34:00,96.65,96.73,96.65,96.705,1719099981.0
2007-08-15 09:35:00,96.69,96.73,96.68,96.69,1147900000.0
2007-08-15 09:36:00,96.69,96.72,96.68,96.71,1147900000.0
2007-08-15 09:37:00,96.71,96.71,96.665,96.68,1467599996.0
2007-08-15 09:38:00,96.68,96.71,96.68,96.71,888100002.0
2007-08-15 09:39:00,96.73,96.75,96.73,96.73,888100002.0
2007-08-15 09:40:00,96.75,96.87,96.73,96.83,888100002.0
2007-08-15 09:41:00,96.82,96.89,96.82,96.89,888100002.0
2007-08-15 09:42:00,96.87,96.91,96.86,96.91,888100002.0
2007-08-15 09:43:00,96.91,96.935,96.88,96.9,888100002.0
2007-08-15 09:44:00,96.91,96.94,96.88,96.91,1750099996.0
2007-08-15 09:45:00,96.9,96.93,96.85,96.92,1239699996.0
2007-08-15 09:46:00,96.89,96.89,96.83,96.85,1294299990.0
2007-08-15 09:47:00,96.83,96.93,96.82,96.91,1294299990.0
2007-08-15 09:48:00,96.92,96.93,96.87,96.89,1294299990.0
2007-08-15 09:49:00,96.89,96.91,96.87,96.87,1636899997.0
2007-08-15 09:50:00,96.89,96.89,96.86,96.87,1636899997.0
2007-08-15 09:51:00,96.87,96.89,96.84,96.89,1636899997.0
2007-08-15 09:52:00,96.89,96.92,96.88,96.89,1945099996.0
2007-08-15 09:53:00,96.87,96.91,96.87,96.91,553300004.0
2007-08-15 09:54:00,96.91,96.93,96.89,96.89,553300004.0
2007-08-15 09:55:00,96.89,96.9,96.87,96.88,1326399996.0
2007-08-15 09:56:00,96.87,96.89,96.85,96.87,1270700001.0
2007-08-15 09:57:00,96.85,96.85,96.8,96.82,1705000008.0
2007-08-15 09:58:00,96.8,96.85,96.78,96.83,1705000008.0
2007-08-15 09:59:00,96.82,96.83,96.8,96.83,1705000008.0
2007-08-15 10:00:00,96.84,96.84,96.775,96.79,1705000008.0
2007-08-15 10:01:00,96.79,96.83,96.78,96.83,1524600009.0
2007-08-15 10:02:00,96.83,96.88,96.83,96.84,2058900003.0
2007-08-15 10:03:00,96.84,96.86,96.79,96.79,1793900009.0
2007-08-15 10:04:00,96.79,96.8,96.74,96.75,1448499997.0
2007-08-15 10:05:00,96.76,96.77,96.72,96.76,1210400000.0
2007-08-15 10:06:00,96.76,96.76,96.71,96.74,825399995.0
2007-08-15 10:07:00,96.71,96.73,96.68,96.73,2110099996.0
2007-08-15 10:08:00,96.73,96.8,96.73,96.76,2110099996.0
2007-08-15 10:09:00,96.77,96.79,96.75,96.78,1454899980.0
2007-08-15 10:10:00,96.77,96.78,96.73,96.76,604000000.0
2007-08-15 10:11:00,96.76,96.77,96.72,96.72,1529299996.0
2007-08-15 10:12:00,96.73,96.78,96.67,96.77,1675000005.0
2007-08-15 10:13:00,96.77,96.78,96.71,96.78,1911099992.0
2007-08-15 10:14:00,96.78,96.78,96.71,96.78,1155700000.0
2007-08-15 10:15:00,96.77,96.78,96.7,96.75,1610900001.0
2007-08-15 10:16:00,96.75,96.78,96.73,96.745,977099997.0
2007-08-15 10:17:00,96.745,96.755,96.69,96.69,669700000.0
2007-08-15 10:18:00,96.69,96.71,96.64,96.7,1048299998.0
2007-08-15 10:19:00,96.71,96.71,96.61,96.61,1000499998.0
2007-08-15 10:20:00,96.61,96.68,96.6,96.63,1481699999.0
2007-08-15 10:21:00,96.63,96.66,96.62,96.64,1263499992.0
2007-08-15 10:22:00,96.64,96.65,96.63,96.64,393700001.0
2007-08-15 10:23:00,96.65,96.68,96.64,96.68,298799998.0
2007-08-15 10:24:00,96.68,96.69,96.67,96.675,201000000.0
2007-08-15 10:25:00,96.68,96.68,96.59,96.59,561200000.0
2007-08-15 10:26:00,96.58,96.68,96.57,96.68,1749799999.0
2007-08-15 10:27:00,96.68,96.71,96.67,96.7,1722800000.0
2007-08-15 10:28:00,96.7,96.71,96.69,96.7,428300002.0
2007-08-15 10:29:00,96.7,96.72,96.69,96.72,821799999.0
2007-08-15 10:30:00,96.72,96.73,96.705,96.72,749199999.0
2007-08-15 10:31:00,96.73,96.73,96.71,96.725,574000002.0
2007-08-15 10:32:00,96.72,96.73,96.71,96.71,380700000.0
2007-08-15 10:33:00,96.71,96.785,96.705,96.75,843700001.0
2007-08-15 10:34:00,96.745,96.775,96.745,96.775,139000000.0
2007-08-15 10:35:00,96.775,96.78,96.72,96.73,966199997.0
2007-08-15 10:36:00,96.73,96.82,96.72,96.79,1827899994.0
2007-08-15 10:37:00,96.79,96.8,96.77,96.78,1216099999.0
2007-08-15 10:38:00,96.78,96.81,96.78,96.81,241700000.0
2007-08-15 10:39:00,96.805,96.81,96.77,96.79,646100000.0
2007-08-15 10:40:00,96.78,96.82,96.75,96.82,549600002.0
2007-08-15 10:41:00,96.81,96.83,96.715,96.72,1226299996.0
2007-08-15 10:42:00,96.71,96.78,96.71,96.75,1121900001.0
2007-08-15 10:43:00,96.75,96.77,96.735,96.76,846699998.0
2007-08-15 10:44:00,96.76,96.765,96.755,96.765,118500000.0
2007-08-15 10:45:00,96.765,96.79,96.75,96.79,1091399998.0
2007-08-15 10:46:00,96.79,96.8,96.73,96.73,1059800001.0
2007-08-15 10:47:00,96.75,96.75,96.68,96.68,1064300003.0
2007-08-15 10:48:00,96.68,96.69,96.64,96.66,1730400001.0
2007-08-15 10:49:00,96.66,96.66,96.62,96.62,1650300012.0
2007-08-15 10:50:00,96.64,96.64,96.62,96.62,1650300012.0
2007-08-15 10:51:00,96.625,96.64,96.54,96.6,1650300012.0
2007-08-15 10:52:00,96.6,96.61,96.58,96.585,801900001.0
2007-08-15 10:53:00,96.575,96.6,96.57,96.59,786699993.0
2007-08-15 10:54:00,96.59,96.61,96.57,96.61,1100599998.0
2007-08-15 10:55:00,96.62,96.62,96.53,96.55,756799999.0
2007-08-15 10:56:00,96.555,96.58,96.54,96.57,1106199987.0
2007-08-15 10:57:00,96.57,96.58,96.51,96.51,1495599995.0
2007-08-15 10:58:00,96.52,96.53,96.48,96.48,1245199995.0
2007-08-15 10:59:00,96.48,96.485,96.46,96.465,884899998.0
2007-08-15 11:00:00,96.46,96.46,96.34,96.39,1440299999.0
2007-08-15 11:01:00,96.39,96.4,96.36,96.37,1379600006.0
2007-08-15 11:02:00,96.365,96.38,96.325,96.35,1071900006.0
2007-08-15 11:03:00,96.345,96.37,96.29,96.31,1171300004.0
2007-08-15 11:04:00,96.3,96.34,96.27,96.33,1821800000.0
2007-08-15 11:05:00,96.33,96.35,96.29,96.31,1457999995.0
2007-08-15 11:06:00,96.3,96.37,96.27,96.33,1728700008.0
2007-08-15 11:07:00,96.33,96.33,96.22,96.32,1101799997.0
2007-08-15 11:08:00,96.32,96.35,96.32,96.33,1586399998.0
2007-08-15 11:09:00,96.33,96.365,96.33,96.34,1292900007.0
2007-08-15 11:10:00,96.34,96.36,96.33,96.35,1185800007.0
2007-08-15 11:11:00,96.35,96.395,96.345,96.385,980499990.0
2007-08-15 11:12:00,96.385,96.43,96.38,96.415,1260899995.0
2007-08-15 11:13:00,96.415,96.46,96.38,96.4,1706500007.0
2007-08-15 11:14:00,96.4,96.44,96.4,96.43,466999998.0
2007-08-15 11:15:00,96.425,96.46,96.42,96.46,846300007.0
2007-08-15 11:16:00,96.455,96.46,96.41,96.41,940200001.0
2007-08-15 11:17:00,96.41,96.415,96.36,96.39,966900005.0
2007-08-15 11:18:00,96.36,96.39,96.35,96.37,1998300005.0
2007-08-15 11:19:00,96.38,96.41,96.37,96.39,1998300005.0
2007-08-15 11:20:00,96.39,96.4,96.35,96.37,1021600000.0
2007-08-15 11:21:00,96.37,96.37,96.35,96.35,1171399997.0
2007-08-15 11:22:00,96.35,96.39,96.31,96.37,1142700001.0
2007-08-15 11:23:00,96.37,96.41,96.365,96.41,1493799999.0
2007-08-15 11:24:00,96.42,96.44,96.41,96.44,1119400000.0
2007-08-15 11:25:00,96.44,96.44,96.41,96.41,1722400019.0
2007-08-15 11:26:00,96.42,96.44,96.4,96.41,1696599997.0
2007-08-15 11:27:00,96.41,96.42,96.4,96.4,1121799987.0
2007-08-15 11:28:00,96.4,96.41,96.39,96.41,623900004.0
2007-08-15 11:29:00,96.4,96.41,96.37,96.39,850799999.0
2007-08-15 11:30:00,96.39,96.4,96.38,96.4,430800000.0
2007-08-15 11:31:00,96.4,96.44,96.395,96.44,1043599992.0
2007-08-15 11:32:00,96.45,96.47,96.45,96.45,900300002.0
2007-08-15 11:33:00,96.45,96.48,96.45,96.46,1063199990.0
2007-08-15 11:34:00,96.47,96.47,96.41,96.42,750399994.0
2007-08-15 11:35:00,96.42,96.46,96.39,96.44,1539500001.0
2007-08-15 11:36:00,96.44,96.46,96.42,96.45,924299993.0
2007-08-15 11:37:00,96.45,96.46,96.44,96.45,534599992.0
2007-08-15 11:38:00,96.45,96.47,96.45,96.46,815000007.0
2007-08-15 11:39:00,96.43,96.44,96.39,96.41,1053799987.0
2007-08-15 11:40:00,96.39,96.41,96.35,96.37,1053799987.0
2007-08-15 11:41:00,96.38,96.44,96.38,96.415,1053799987.0
2007-08-15 11:42:00,96.415,96.45,96.41,96.44,1604799988.0
2007-08-15 11:43:00,96.44,96.45,96.41,96.42,714699993.0
2007-08-15 11:44:00,96.42,96.44,96.39,96.42,485599998.0
2007-08-15 11:45:00,96.42,96.43,96.41,96.42,608700000.0
2007-08-15 11:46:00,96.42,96.42,96.39,96.42,583299998.0
2007-08-15 11:47:00,96.42,96.43,96.42,96.42,378900000.0
2007-08-15 11:48:00,96.42,96.42,96.345,96.345,1261300001.0
2007-08-15 11:49:00,96.34,96.4,96.33,96.38,1274400019.0
2007-08-15 11:50:00,96.375,96.38,96.37,96.37,916400000.0
2007-08-15 11:51:00,96.37,96.37,96.33,96.35,1525499995.0
2007-08-15 11:52:00,96.345,96.365,96.33,96.355,1039500006.0
2007-08-15 11:53:00,96.355,96.385,96.355,96.37,715900001.0
2007-08-15 11:54:00,96.37,96.385,96.35,96.385,1799399999.0
2007-08-15 11:55:00,96.385,96.385,96.335,96.34,937600000.0
2007-08-15 11:56:00,96.34,96.36,96.34,96.34,893700000.0
2007-08-15 11:57:00,96.34,96.35,96.28,96.29,1226400000.0
2007-08-15 11:58:00,96.29,96.31,96.28,96.28,1397299992.0
2007-08-15 11:59:00,96.29,96.3,96.235,96.25,1432900001.0
2007-08-15 12:00:00,96.23,96.25,96.14,96.18,1489100000.0
2007-08-15 12:01:00,96.2,96.23,96.16,96.21,1489100000.0
2007-08-15 12:02:00,96.21,96.215,96.17,96.19,1197399996.0
2007-08-15 12:03:00,96.19,96.205,96.18,96.19,968899998.0
2007-08-15 12:04:00,96.195,96.2,96.19,96.19,767200000.0
2007-08-15 12:05:00,96.19,96.2,96.15,96.16,1076600000.0
2007-08-15 12:06:00,96.16,96.17,96.16,96.17,853599996.0
2007-08-15 12:07:00,96.17,96.18,96.15,96.15,1030500000.0
2007-08-15 12:08:00,96.15,96.2,96.15,96.2,802899997.0
2007-08-15 12:09:00,96.2,96.2,96.14,96.16,832800002.0
2007-08-15 12:10:00,96.18,96.19,96.17,96.185,822900001.0
2007-08-15 12:11:00,96.185,96.19,96.1,96.11,1706999992.0
2007-08-15 12:12:00,96.1,96.1,96.0,96.05,1247499997.0
2007-08-15 12:13:00,96.055,96.07,96.025,96.03,1247499997.0
2007-08-15 12:14:00,96.025,96.07,96.02,96.05,1030000000.0
2007-08-15 12:15:00,96.05,96.05,96.0,96.03,1413299998.0
2007-08-15 12:16:00,96.01,96.07,96.01,96.07,694100001.0
2007-08-15 12:17:00,96.09,96.11,96.08,96.1,694100001.0
2007-08-15 12:18:00,96.1,96.1,96.06,96.07,304100000.0
2007-08-15 12:19:00,96.07,96.09,96.04,96.08,1152300001.0
2007-08-15 12:20:00,96.08,96.09,96.07,96.08,606900000.0
2007-08-15 12:21:00,96.08,96.1,96.08,96.1,788499998.0
2007-08-15 12:22:00,96.1,96.11,96.06,96.1,1415999992.0
2007-08-15 12:23:00,96.1,96.14,96.08,96.1,966300000.0
2007-08-15 12:24:00,96.09,96.15,96.08,96.14,768800007.0
2007-08-15 12:25:00,96.14,96.15,96.11,96.12,862699996.0
2007-08-15 12:26:00,96.12,96.14,96.09,96.11,579399996.0
2007-08-15 12:27:00,96.1,96.13,96.07,96.11,1306799996.0
2007-08-15 12:28:00,96.11,96.11,96.075,96.09,902400010.0
2007-08-15 12:29:00,96.09,96.13,96.07,96.11,1774900003.0
2007-08-15 12:30:00,96.11,96.12,96.07,96.1,1173699995.0
2007-08-15 12:31:00,96.1,96.12,96.07,96.11,1146999997.0
2007-08-15 12:32:00,96.11,96.17,96.11,96.17,1126400002.0
2007-08-15 12:33:00,96.17,96.21,96.16,96.19,1575799995.0
2007-08-15 12:34:00,96.195,96.2,96.165,96.18,924900000.0
2007-08-15 12:35:00,96.18,96.19,96.16,96.18,1181600000.0
2007-08-15 12:36:00,96.18,96.18,96.14,96.15,1860099999.0
2007-08-15 12:37:00,96.15,96.18,96.14,96.17,1629800004.0
2007-08-15 12:38:00,96.175,96.2,96.15,96.17,1244599998.0
2007-08-15 12:39:00,96.17,96.2,96.16,96.19,901500000.0
2007-08-15 12:40:00,96.19,96.2,96.13,96.13,595600004.0
2007-08-15 12:41:00,96.16,96.16,96.12,96.16,859100006.0
2007-08-15 12:42:00,96.16,96.16,96.125,96.13,483600000.0
2007-08-15 12:43:00,96.135,96.15,96.13,96.135,475300000.0
2007-08-15 12:44:00,96.135,96.15,96.125,96.14,492900016.0
2007-08-15 12:45:00,96.15,96.15,96.13,96.13,255499998.0
2007-08-15 12:46:00,96.13,96.15,96.13,96.13,575600004.0
2007-08-15 12:47:00,96.135,96.14,96.1,96.12,1719199996.0
2007-08-15 12:48:00,96.12,96.12,96.09,96.09,915399999.0
2007-08-15 12:49:00,96.1,96.13,96.09,96.11,438599999.0
2007-08-15 12:50:00,96.11,96.13,96.1,96.12,296300000.0
2007-08-15 12:51:00,96.12,96.14,96.1,96.13,584299991.0
2007-08-15 12:52:00,96.13,96.14,96.11,96.12,278899998.0
2007-08-15 12:53:00,96.13,96.13,96.11,96.13,1121399993.0
2007-08-15 12:54:00,96.13,96.17,96.09,96.17,1569499999.0
2007-08-15 12:55:00,96.17,96.17,96.17,96.17,25600000.0
2007-08-15 12:56:00,96.17,96.17,96.12,96.14,1290799996.0
2007-08-15 12:57:00,96.15,96.15,96.11,96.13,662399999.0
2007-08-15 12:58:00,96.12,96.14,96.12,96.14,171800000.0
2007-08-15 12:59:00,96.14,96.18,96.14,96.18,233700000.0
2007-08-15 13:00:00,96.17,96.18,96.12,96.13,1145900008.0
2007-08-15 13:01:00,96.13,96.16,96.12,96.15,1129299991.0
2007-08-15 13:02:00,96.145,96.17,96.145,96.15,710499996.0
2007-08-15 13:03:00,96.16,96.17,96.13,96.17,588700000.0
2007-08-15 13:04:00,96.16,96.19,96.16,96.17,678299998.0
2007-08-15 13:05:00,96.17,96.17,96.13,96.145,830799999.0
2007-08-15 13:06:00,96.145,96.18,96.14,96.15,1108599988.0
2007-08-15 13:07:00,96.15,96.16,96.12,96.125,692899999.0
2007-08-15 13:08:00,96.125,96.13,96.115,96.13,190200000.0
2007-08-15 13:09:00,96.13,96.13,96.11,96.13,809899998.0
2007-08-15 13:10:00,96.13,96.14,96.07,96.07,268500000.0
2007-08-15 13:11:00,96.07,96.095,96.06,96.09,659699998.0
2007-08-15 13:12:00,96.09,96.09,96.05,96.055,800400002.0
2007-08-15 13:13:00,96.06,96.08,96.03,96.03,1504299981.0
2007-08-15 13:14:00,96.03,96.04,96.03,96.04,546899997.0
2007-08-15 13:15:00,96.04,96.05,96.02,96.04,763499998.0
2007-08-15 13:16:00,96.04,96.05,96.03,96.04,1271800000.0
2007-08-15 13:17:00,96.04,96.085,96.04,96.06,1431599994.0
2007-08-15 13:18:00,96.06,96.12,96.05,96.12,1205799999.0
2007-08-15 13:19:00,96.12,96.16,96.1,96.14,1573999991.0
2007-08-15 13:20:00,96.15,96.21,96.15,96.2,1573999991.0
2007-08-15 13:21:00,96.21,96.24,96.2,96.2,361899998.0
2007-08-15 13:22:00,96.22,96.26,96.21,96.26,598899999.0
2007-08-15 13:23:00,96.26,96.3,96.25,96.25,936700001.0
2007-08-15 13:24:00,96.25,96.26,96.21,96.23,892200001.0
2007-08-15 13:25:00,96.23,96.26,96.22,96.25,1284600005.0
2007-08-15 13:26:00,96.25,96.26,96.24,96.26,297200004.0
2007-08-15 13:27:00,96.245,96.26,96.23,96.23,423900002.0
2007-08-15 13:28:00,96.24,96.24,96.14,96.15,1889299997.0
2007-08-15 13:29:00,96.145,96.155,96.09,96.125,1368799996.0
2007-08-15 13:30:00,96.12,96.19,96.11,96.18,1906899999.0
2007-08-15 13:31:00,96.185,96.185,96.13,96.15,1590799998.0
2007-08-15 13:32:00,96.15,96.15,96.1,96.1,1584600004.0
2007-08-15 13:33:00,96.1,96.105,96.07,96.085,1846499995.0
2007-08-15 13:34:00,96.085,96.1,96.06,96.1,1638499993.0
2007-08-15 13:35:00,96.1,96.12,96.09,96.105,969700002.0
2007-08-15 13:36:00,96.1,96.12,96.09,96.12,703400000.0
2007-08-15 13:37:00,96.12,96.15,96.12,96.13,2143399996.0
2007-08-15 13:38:00,96.13,96.13,96.11,96.12,343800000.0
2007-08-15 13:39:00,96.11,96.11,96.1,96.11,509900000.0
2007-08-15 13:40:00,96.1,96.135,96.09,96.09,667299999.0
2007-08-15 13:41:00,96.09,96.09,96.01,96.015,1961499982.0
2007-08-15 13:42:00,96.03,96.05,96.0,96.04,1763599992.0
2007-08-15 13:43:00,96.03,96.06,96.01,96.05,1603200004.0
2007-08-15 13:44:00,96.05,96.08,96.04,96.05,1079800004.0
2007-08-15 13:45:00,96.05,96.08,96.04,96.07,393699999.0
2007-08-15 13:46:00,96.065,96.07,96.02,96.05,1287399998.0
2007-08-15 13:47:00,96.04,96.05,96.03,96.05,1055400007.0
2007-08-15 13:48:00,96.05,96.1,96.05,96.07,1264200006.0
2007-08-15 13:49:00,96.09,96.13,96.09,96.1,1264200006.0
2007-08-15 13:50:00,96.11,96.11,96.085,96.1,657700001.0
2007-08-15 13:51:00,96.09,96.1,95.98,95.98,1882100001.0
2007-08-15 13:52:00,95.96,95.98,95.96,95.98,553400001.0
2007-08-15 13:53:00,95.995,96.02,95.99,96.02,553400001.0
2007-08-15 13:54:00,96.02,96.035,96.02,96.03,345400002.0
2007-08-15 13:55:00,96.03,96.03,95.96,95.97,1017400001.0
2007-08-15 13:56:00,95.97,96.04,95.97,96.03,970100001.0
2007-08-15 13:57:00,96.03,96.035,96.0,96.01,1151400001.0
2007-08-15 13:58:00,96.0,96.05,96.0,96.04,664000000.0
2007-08-15 13:59:00,96.04,96.05,96.0,96.05,579800001.0
2007-08-15 14:00:00,96.05,96.08,96.03,96.06,1041399996.0
2007-08-15 14:01:00,96.05,96.08,96.04,96.08,1056399998.0
2007-08-15 14:02:00,96.08,96.1,96.055,96.1,549400000.0
2007-08-15 14:03:00,96.1,96.1,96.03,96.03,600700000.0
2007-08-15 14:04:00,96.03,96.05,96.01,96.03,933899994.0
2007-08-15 14:05:00,96.03,96.04,96.0,96.0,610400000.0
2007-08-15 14:06:00,96.01,96.05,96.0,96.04,798900000.0
2007-08-15 14:07:00,96.04,96.14,96.04,96.14,907199999.0
2007-08-15 14:08:00,96.14,96.175,96.13,96.15,1120499998.0
2007-08-15 14:09:00,96.16,96.17,96.11,96.11,984999988.0
2007-08-15 14:10:00,96.105,96.11,96.03,96.03,826400000.0
2007-08-15 14:11:00,96.03,96.06,96.02,96.04,462700000.0
2007-08-15 14:12:00,96.03,96.05,96.03,96.04,631999999.0
2007-08-15 14:13:00,96.04,96.12,96.025,96.08,794600002.0
2007-08-15 14:14:00,96.07,96.09,96.03,96.05,1798199993.0
2007-08-15 14:15:00,96.03,96.05,95.98,96.03,1821399999.0
2007-08-15 14:16:00,96.03,96.07,96.01,96.07,802800000.0
2007-08-15 14:17:00,96.06,96.1,96.05,96.055,1646399994.0
2007-08-15 14:18:00,96.06,96.06,96.03,96.04,971200003.0
2007-08-15 14:19:00,96.04,96.09,96.01,96.09,1290900000.0
2007-08-15 14:20:00,96.09,96.09,96.04,96.07,1468899989.0
2007-08-15 14:21:00,96.06,96.11,96.06,96.11,463700000.0
2007-08-15 14:22:00,96.11,96.15,96.105,96.14,967199998.0
2007-08-15 14:23:00,96.15,96.15,96.12,96.14,411100000.0
2007-08-15 14:24:00,96.13,96.16,96.11,96.155,761100002.0
2007-08-15 14:25:00,96.14,96.17,96.13,96.14,1437299992.0
2007-08-15 14:26:00,96.14,96.15,96.125,96.14,796700000.0
2007-08-15 14:27:00,96.14,96.145,96.1,96.11,1522399994.0
2007-08-15 14:28:00,96.11,96.115,96.07,96.08,1481100001.0
2007-08-15 14:29:00,96.08,96.14,96.06,96.08,1565599987.0
2007-08-15 14:30:00,96.06,96.23,96.06,96.18,1682999997.0
2007-08-15 14:31:00,96.21,96.25,96.16,96.19,1256900002.0
2007-08-15 14:32:00,96.22,96.24,96.205,96.22,1256900002.0
2007-08-15 14:33:00,96.19,96.21,96.16,96.19,1966399988.0
2007-08-15 14:34:00,96.16,96.17,96.12,96.17,1966399988.0
2007-08-15 14:35:00,96.165,96.18,96.13,96.16,1503399996.0
2007-08-15 14:36:00,96.18,96.23,96.16,96.23,1509600000.0
2007-08-15 14:37:00,96.23,96.25,96.22,96.25,1509600000.0
2007-08-15 14:38:00,96.25,96.29,96.21,96.26,1075600000.0
2007-08-15 14:39:00,96.26,96.26,96.24,96.25,605799998.0
2007-08-15 14:40:00,96.25,96.25,96.2,96.21,1780000007.0
2007-08-15 14:41:00,96.21,96.23,96.19,96.21,1656400001.0
2007-08-15 14:42:00,96.21,96.27,96.21,96.22,1292300004.0
2007-08-15 14:43:00,96.22,96.22,96.17,96.17,1844700001.0
2007-08-15 14:44:00,96.17,96.21,96.16,96.21,1744300002.0
2007-08-15 14:45:00,96.21,96.21,96.16,96.18,1682599996.0
2007-08-15 14:46:00,96.16,96.19,96.16,96.19,1682599996.0
2007-08-15 14:47:00,96.18,96.19,96.17,96.19,1682599996.0
2007-08-15 14:48:00,96.2,96.2,96.17,96.19,978900003.0
2007-08-15 14:49:00,96.19,96.19,96.15,96.16,1539999999.0
2007-08-15 14:50:00,96.16,96.18,96.14,96.14,1460900000.0
2007-08-15 14:51:00,96.14,96.17,96.07,96.07,1857099995.0
2007-08-15 14:52:00,96.05,96.05,95.96,95.98,1443299998.0
2007-08-15 14:53:00,96.01,96.02,95.98,96.0,1443299998.0
2007-08-15 14:54:00,96.0,96.01,95.97,95.97,1725299996.0
2007-08-15 14:55:00,95.97,95.98,95.805,95.84,1863000005.0
2007-08-15 14:56:00,95.835,95.85,95.76,95.78,1910399997.0
2007-08-15 14:57:00,95.78,95.78,95.72,95.75,1078699998.0
2007-08-15 14:58:00,95.74,95.81,95.74,95.8,1241599988.0
2007-08-15 14:59:00,95.8,95.83,95.78,95.81,1263299999.0
2007-08-15 15:00:00,95.83,95.86,95.78,95.84,1173300003.0
2007-08-15 15:01:00,95.84,95.88,95.83,95.87,1005499998.0
2007-08-15 15:02:00,95.85,95.97,95.85,95.95,1187400006.0
2007-08-15 15:03:00,95.95,95.98,95.925,95.95,1157499998.0
2007-08-15 15:04:00,95.94,95.94,95.84,95.89,2015699997.0
2007-08-15 15:05:00,95.88,95.97,95.87,95.96,1806299999.0
2007-08-15 15:06:00,95.96,95.99,95.94,95.99,1281700000.0
2007-08-15 15:07:00,95.99,96.01,95.96,96.0,1491099997.0
2007-08-15 15:08:00,96.01,96.05,95.99,96.04,1953399997.0
2007-08-15 15:09:00,96.04,96.04,95.96,96.01,1188299997.0
2007-08-15 15:10:00,96.0,96.08,95.98,96.07,2055699996.0
2007-08-15 15:11:00,96.08,96.21,96.08,96.19,2055699996.0
2007-08-15 15:12:00,96.19,96.255,96.185,96.22,2055699996.0
2007-08-15 15:13:00,96.21,96.25,96.21,96.23,1818700001.0
2007-08-15 15:14:00,96.21,96.23,96.16,96.19,1818700001.0
2007-08-15 15:15:00,96.19,96.2,96.15,96.175,1818700001.0
2007-08-15 15:16:00,96.14,96.16,96.11,96.12,1295899997.0
2007-08-15 15:17:00,96.13,96.18,96.13,96.17,1295899997.0
2007-08-15 15:18:00,96.14,96.19,96.14,96.16,2059800002.0
2007-08-15 15:19:00,96.15,96.2,96.11,96.145,2059800002.0
2007-08-15 15:20:00,96.16,96.21,96.14,96.16,1223399999.0
2007-08-15 15:21:00,96.18,96.23,96.18,96.19,1223399999.0
2007-08-15 15:22:00,96.18,96.19,96.14,96.18,1697099998.0
2007-08-15 15:23:00,96.18,96.18,96.11,96.14,1136299998.0
2007-08-15 15:24:00,96.14,96.15,96.12,96.15,1180499999.0
2007-08-15 15:25:00,96.15,96.15,96.14,96.15,738299997.0
2007-08-15 15:26:00,96.15,96.17,96.13,96.16,1184100002.0
2007-08-15 15:27:00,96.16,96.16,96.13,96.13,659799990.0
2007-08-15 15:28:00,96.135,96.16,96.13,96.155,1055099992.0
2007-08-15 15:29:00,96.155,96.23,96.14,96.22,1239800000.0
2007-08-15 15:30:00,96.22,96.24,96.17,96.18,1806400000.0
2007-08-15 15:31:00,96.18,96.18,96.1,96.12,1880699998.0
2007-08-15 15:32:00,96.13,96.21,96.12,96.16,1880699998.0
2007-08-15 15:33:00,96.16,96.2,96.16,96.19,1747000001.0
2007-08-15 15:34:00,96.19,96.21,96.17,96.17,1949599998.0
2007-08-15 15:35:00,96.14,96.16,96.12,96.16,2089999988.0
2007-08-15 15:36:00,96.15,96.17,96.12,96.15,2089999988.0
2007-08-15 15:37:00,96.15,96.17,96.14,96.14,980499994.0
2007-08-15 15:38:00,96.14,96.14,96.07,96.1,2134700000.0
2007-08-15 15:39:00,96.08,96.1,96.0,96.0,2134700000.0
2007-08-15 15:40:00,95.98,96.0,95.89,95.89,2134700000.0
2007-08-15 15:41:00,95.87,95.89,95.8,95.8,2134700000.0
2007-08-15 15:42:00,95.82,95.87,95.8,95.82,2134700000.0
2007-08-15 15:43:00,95.83,95.87,95.8,95.85,2134700000.0
2007-08-15 15:44:00,95.855,95.88,95.82,95.86,2134700000.0
2007-08-15 15:45:00,95.86,95.91,95.86,95.89,1867299997.0
2007-08-15 15:46:00,95.91,95.91,95.85,95.87,1867299997.0
2007-08-15 15:47:00,95.86,95.98,95.86,95.98,1867299997.0
2007-08-15 15:48:00,96.0,96.08,95.98,96.08,1867299997.0
2007-08-15 15:49:00,96.1,96.12,96.05,96.07,1867299997.0
2007-08-15 15:50:00,96.05,96.12,96.03,96.03,1867299997.0
2007-08-15 15:51:00,96.06,96.18,96.05,96.17,1867299997.0
2007-08-15 15:52:00,96.16,96.3,96.16,96.3,1367499999.0
2007-08-15 15:53:00,96.26,96.4,96.24,96.4,1367499999.0
2007-08-15 15:54:00,96.4,96.47,96.39,96.45,1963299993.0
2007-08-15 15:55:00,96.44,96.52,96.44,96.52,1696300001.0
2007-08-15 15:56:00,96.51,96.86,96.5,96.82,1696300001.0
2007-08-15 15:57:00,96.76,96.8,96.75,96.76,1696300001.0
2007-08-15 15:58:00,96.75,96.76,96.32,96.32,1696300001.0
2007-08-15 15:59:00,96.33,96.33,96.16,96.25,1696300001.0
2007-08-15 16:00:00,96.285,96.31,96.24,96.26,1696300001.0
2007-08-15 16:01:00,96.26,96.29,96.23,96.26,1336500002.0
2007-08-15 16:02:00,96.23,96.23,96.18,96.19,2042599994.0
2007-08-15 16:03:00,96.21,96.23,96.18,96.19,2042599994.0
2007-08-15 16:04:00,96.18,96.21,96.14,96.16,2042599994.0
2007-08-15 16:05:00,96.145,96.24,96.13,96.2,2042599994.0
2007-08-15 16:06:00,96.22,96.27,96.18,96.26,2117799999.0
2007-08-15 16:07:00,96.27,96.365,96.255,96.32,1895100007.0
2007-08-15 16:08:00,96.3,96.41,96.27,96.41,1667000006.0
2007-08-15 16:09:00,96.41,96.46,96.39,96.44,1620799999.0
2007-08-15 16:10:00,96.47,96.55,96.455,96.535,1620799999.0
2007-08-15 16:11:00,96.54,96.545,96.41,96.41,1650200000.0
2007-08-15 16:12:00,96.42,96.54,96.4,96.53,1676500000.0
2007-08-15 16:13:00,96.535,96.62,96.52,96.58,1986500000.0
2007-08-15 16:14:00,96.58,96.59,96.53,96.56,1488899995.0
2007-08-15 16:15:00,96.56,96.61,96.56,96.59,1593899999.0
2007-08-15 16:16:00,96.55,96.57,96.5,96.57,2130199993.0
2007-08-15 16:17:00,96.585,96.665,96.56,96.625,2130199993.0
2007-08-15 16:18:00,96.61,96.68,96.57,96.64,1565100004.0
2007-08-15 16:19:00,96.65,96.65,96.54,96.555,1565100004.0
2007-08-15 16:20:00,96.55,96.58,96.5,96.53,1997499999.0
2007-08-15 16:21:00,96.53,96.64,96.52,96.62,1893999998.0
2007-08-15 16:22:00,96.62,96.69,96.61,96.64,1832700000.0
2007-08-15 16:23:00,96.66,96.73,96.63,96.72,1832700000.0
2007-08-15 16:24:00,96.73,96.73,96.68,96.69,2031099995.0
2007-08-15 16:25:00,96.71,96.82,96.71,96.82,2031099995.0
2007-08-15 16:26:00,96.8,96.91,96.8,96.85,2031099995.0
2007-08-15 16:27:00,96.83,96.86,96.8,96.83,2031099995.0
2007-08-15 16:28:00,96.82,96.93,96.76,96.91,2031099995.0
2007-08-15 16:29:00,96.93,96.96,96.91,96.91,2031099995.0
2007-08-15 16:30:00,96.92,96.93,96.86,96.925,2031099995.0
2007-08-15 16:31:00,96.925,97.045,96.87,97.02,2089999998.0
2007-08-15 16:32:00,97.0,97.0,96.91,96.93,1726200000.0
2007-08-15 16:33:00,96.94,96.94,96.8,96.89,1726200000.0
2007-08-15 16:34:00,96.87,96.91,96.82,96.87,1726200000.0
2007-08-15 16:35:00,96.89,96.89,96.8,96.8,1726200000.0
2007-08-15 16:36:00,96.78,96.78,96.71,96.76,1726200000.0
2007-08-15 16:37:00,96.78,96.8,96.75,96.78,1726200000.0
2007-08-15 16:38:00,96.8,96.82,96.765,96.81,1726200000.0
2007-08-15 16:39:00,96.81,96.81,96.69,96.7,1663500002.0
2007-08-15 16:40:00,96.7,96.74,96.685,96.695,1424599997.0
2007-08-15 16:41:00,96.69,96.73,96.69,96.705,1018599997.0
2007-08-15 16:42:00,96.69,96.7,96.62,96.63,1732299996.0
2007-08-15 16:43:00,96.63,96.65,96.55,96.58,2107699992.0
2007-08-15 16:44:00,96.57,96.615,96.52,96.6,2131099999.0
2007-08-15 16:45:00,96.6,96.62,96.56,96.56,1770499999.0
2007-08-15 16:46:00,96.55,96.57,96.48,96.48,1913399994.0
2007-08-15 16:47:00,96.46,96.57,96.44,96.55,1913399994.0
2007-08-15 16:48:00,96.57,96.68,96.57,96.66,1913399994.0
2007-08-15 16:49:00,96.66,96.67,96.6,96.66,1913399994.0
2007-08-15 16:50:00,96.66,96.68,96.61,96.62,1762699994.0
2007-08-15 16:51:00,96.62,96.645,96.58,96.62,1821899996.0
2007-08-15 16:52:00,96.61,96.64,96.6,96.61,1148799998.0
2007-08-15 16:53:00,96.62,96.67,96.61,96.65,1148799998.0
2007-08-15 16:54:00,96.65,96.66,96.59,96.64,1586099994.0
2007-08-15 16:55:00,96.645,96.68,96.63,96.64,1780799993.0
2007-08-15 16:56:00,96.63,96.67,96.625,96.655,1596599988.0
2007-08-15 16:57:00,96.65,96.745,96.64,96.73,1778199995.0
2007-08-15 16:58:00,96.73,96.78,96.73,96.78,1984700006.0
2007-08-15 16:59:00,96.75,96.78,96.66,96.71,1781999999.0
2007-08-15 17:00:00,96.715,96.77,96.7,96.75,1781999999.0
2007-08-15 17:01:00,96.76,96.78,96.71,96.73,2036099999.0
2007-08-15 17:02:00,96.735,96.735,96.69,96.71,2036099999.0
2007-08-15 17:03:00,96.705,96.71,96.68,96.69,1347700000.0
2007-08-15 17:04:00,96.69,96.69,96.64,96.68,1564699997.0
2007-08-15 17:05:00,96.68,96.69,96.63,96.67,1018099998.0
2007-08-15 17:06:00,96.66,96.68,96.64,96.64,1411799997.0
2007-08-15 17:07:00,96.64,96.66,96.62,96.63,1411799997.0
2007-08-15 17:08:00,96.64,96.68,96.62,96.66,1323900001.0
2007-08-15 17:09:00,96.68,96.7,96.63,96.65,1323900001.0
2007-08-15 17:10:00,96.65,96.66,96.62,96.625,1193299997.0
2007-08-15 17:11:00,96.625,96.7,96.625,96.69,1367599990.0
2007-08-15 17:12:00,96.71,96.71,96.68,96.69,1520400003.0
2007-08-15 17:13:00,96.68,96.72,96.68,96.69,1520400003.0
2007-08-15 17:14:00,96.69,96.74,96.66,96.74,2052700002.0
2007-08-15 17:15:00,96.74,96.74,96.67,96.69,1574599990.0
2007-08-15 17:16:00,96.68,96.73,96.66,96.71,780900000.0
2007-08-15 17:17:00,96.69,96.76,96.69,96.76,780900000.0
2007-08-15 17:18:00,96.77,96.77,96.745,96.755,780900000.0
2007-08-15 17:19:00,96.76,96.78,96.74,96.78,1428999998.0
2007-08-15 17:20:00,96.77,96.79,96.75,96.78,1158700000.0
2007-08-15 17:21:00,96.78,96.865,96.78,96.85,1648200002.0
2007-08-15 17:22:00,96.85,96.87,96.82,96.82,1594599998.0
2007-08-15 17:23:00,96.83,96.87,96.81,96.84,1837700001.0
2007-08-15 17:24:00,96.83,96.85,96.81,96.845,1678600008.0
2007-08-15 17:25:00,96.85,96.85,96.82,96.845,1002100017.0
2007-08-15 17:26:00,96.84,96.86,96.83,96.86,959999996.0
2007-08-15 17:27:00,96.86,96.91,96.84,96.87,1897499993.0
2007-08-15 17:28:00,96.87,96.88,96.84,96.88,491400000.0
2007-08-15 17:29:00,96.88,96.9,96.86,96.87,1894900000.0
2007-08-15 17:30:00,96.88,96.93,96.87,96.92,2125899994.0
2007-08-15 17:31:00,96.89,96.94,96.89,96.91,1733899998.0
2007-08-15 17:32:00,96.93,96.96,96.91,96.96,1733899998.0
2007-08-15 17:33:00,96.94,96.94,96.91,96.94,1733899998.0
2007-08-15 17:34:00,96.93,97.0,96.91,96.98,1733899998.0
2007-08-15 17:35:00,96.96,96.98,96.78,96.78,1733899998.0
2007-08-15 17:36:00,96.78,96.79,96.73,96.76,1733899998.0
2007-08-15 17:37:00,96.78,96.78,96.71,96.75,1950400002.0
2007-08-15 17:38:00,96.76,96.84,96.76,96.805,1950400002.0
2007-08-15 17:39:00,96.8,96.81,96.73,96.74,2078499997.0
2007-08-15 17:40:00,96.74,96.81,96.735,96.795,1760199999.0
2007-08-15 17:41:00,96.8,96.8,96.71,96.71,1681099978.0
2007-08-15 17:42:00,96.73,96.73,96.66,96.71,1681099978.0
2007-08-15 17:43:00,96.72,96.75,96.71,96.735,1681099978.0
2007-08-15 17:44:00,96.71,96.76,96.71,96.73,2002899988.0
2007-08-15 17:45:00,96.74,96.76,96.69,96.695,2002899988.0
2007-08-15 17:46:00,96.695,96.7,96.67,96.67,1174099985.0
2007-08-15 17:47:00,96.67,96.67,96.61,96.64,1205300000.0
2007-08-15 17:48:00,96.635,96.65,96.6,96.6,1769099983.0
2007-08-15 17:49:00,96.6,96.6,96.53,96.53,1196699996.0
2007-08-15 17:50:00,96.51,96.53,96.48,96.53,1951999990.0
2007-08-15 17:51:00,96.54,96.54,96.48,96.49,1951999990.0
2007-08-15 17:52:00,96.5,96.5,96.41,96.43,1382599994.0
2007-08-15 17:53:00,96.44,96.48,96.41,96.48,1382599994.0
2007-08-15 17:54:00,96.49,96.53,96.47,96.51,1382599994.0
2007-08-15 17:55:00,96.51,96.56,96.51,96.56,1089500000.0
2007-08-15 17:56:00,96.56,96.56,96.52,96.54,1485700016.0
2007-08-15 17:57:00,96.55,96.56,96.51,96.53,1594500028.0
2007-08-15 17:58:00,96.53,96.55,96.5,96.55,1156100000.0
2007-08-15 17:59:00,96.55,96.58,96.51,96.58,2061000002.0
2007-08-15 18:00:00,96.59,96.65,96.58,96.63,1891800006.0
2007-08-15 18:01:00,96.64,96.64,96.59,96.61,1663400003.0
2007-08-15 18:02:00,96.61,96.62,96.58,96.6,1057200008.0
2007-08-15 18:03:00,96.6,96.605,96.58,96.59,968199993.0
2007-08-15 18:04:00,96.59,96.61,96.57,96.58,1086100007.0
2007-08-15 18:05:00,96.59,96.59,96.54,96.56,962600011.0
2007-08-15 18:06:00,96.56,96.59,96.56,96.59,730900008.0
2007-08-15 18:07:00,96.58,96.64,96.575,96.63,844700002.0
2007-08-15 18:08:00,96.635,96.64,96.62,96.63,757000000.0
2007-08-15 18:09:00,96.63,96.63,96.61,96.625,742500000.0
2007-08-15 18:10:00,96.625,96.63,96.58,96.62,1464599996.0
2007-08-15 18:11:00,96.62,96.63,96.6,96.63,1185499989.0
2007-08-15 18:12:00,96.63,96.63,96.61,96.62,790800012.0
2007-08-15 18:13:00,96.62,96.62,96.57,96.6,2027799988.0
2007-08-15 18:14:00,96.6,96.6,96.57,96.6,108300000.0
2007-08-15 18:15:00,96.6,96.67,96.58,96.66,1221199996.0
2007-08-15 18:16:00,96.67,96.71,96.64,96.71,550700000.0
2007-08-15 18:17:00,96.705,96.715,96.67,96.68,1495399997.0
2007-08-15 18:18:00,96.69,96.715,96.67,96.69,1238699994.0
2007-08-15 18:19:00,96.695,96.695,96.64,96.655,2058000000.0
2007-08-15 18:20:00,96.64,96.68,96.64,96.67,1200099991.0
2007-08-15 18:21:00,96.67,96.67,96.64,96.65,676499996.0
2007-08-15 18:22:00,96.65,96.66,96.62,96.62,658400000.0
2007-08-15 18:23:00,96.62,96.625,96.62,96.625,238400000.0
2007-08-15 18:24:00,96.63,96.64,96.62,96.63,505899998.0
2007-08-15 18:25:00,96.63,96.67,96.625,96.65,390600000.0
2007-08-15 18:26:00,96.655,96.68,96.62,96.65,1706899961.0
2007-08-15 18:27:00,96.65,96.65,96.63,96.63,1410600000.0
2007-08-15 18:28:00,96.61,96.62,96.6,96.62,951400000.0
2007-08-15 18:29:00,96.63,96.65,96.6,96.65,951400000.0
2007-08-15 18:30:00,96.65,96.65,96.58,96.6,1516199988.0
2007-08-15 18:31:00,96.59,96.61,96.58,96.59,1976799981.0
2007-08-15 18:32:00,96.59,96.59,96.56,96.57,1274800005.0
2007-08-15 18:33:00,96.56,96.59,96.56,96.58,365199998.0
2007-08-15 18:34:00,96.58,96.61,96.53,96.61,1252099982.0
2007-08-15 18:35:00,96.61,96.64,96.54,96.595,1106599998.0
2007-08-15 18:36:00,96.595,96.6,96.56,96.595,396599994.0
2007-08-15 18:37:00,96.595,96.6,96.59,96.59,1203499990.0
2007-08-15 18:38:00,96.59,96.59,96.57,96.58,470300000.0
2007-08-15 18:39:00,96.58,96.64,96.57,96.64,838999998.0
2007-08-15 18:40:00,96.64,96.66,96.64,96.66,360700000.0
2007-08-15 18:41:00,96.66,96.67,96.65,96.65,212800000.0
2007-08-15 18:42:00,96.645,96.66,96.61,96.65,1538699999.0
2007-08-15 18:43:00,96.65,96.65,96.62,96.62,351800000.0
2007-08-15 18:44:00,96.63,96.65,96.63,96.65,355600000.0
2007-08-15 18:45:00,96.65,96.67,96.63,96.67,907800000.0
2007-08-15 18:46:00,96.67,96.77,96.665,96.76,1465099996.0
2007-08-15 18:47:00,96.77,96.78,96.72,96.73,1403700000.0
2007-08-15 18:48:00,96.73,96.73,96.68,96.685,1859899990.0
2007-08-15 18:49:00,96.68,96.705,96.665,96.705,1043299996.0
2007-08-15 18:50:00,96.71,96.795,96.71,96.75,1772599998.0
2007-08-15 18:51:00,96.75,96.805,96.73,96.78,2011499998.0
2007-08-15 18:52:00,96.79,96.795,96.73,96.77,762999997.0
2007-08-15 18:53:00,96.78,96.78,96.62,96.64,1529299987.0
2007-08-15 18:54:00,96.625,96.625,96.57,96.585,1529299987.0
2007-08-15 18:55:00,96.585,96.64,96.585,96.595,1902499992.0
2007-08-15 18:56:00,96.59,96.61,96.54,96.55,1313799995.0
2007-08-15 18:57:00,96.55,96.57,96.5,96.515,2133199992.0
2007-08-15 18:58:00,96.52,96.54,96.49,96.515,1444399997.0
2007-08-15 18:59:00,96.515,96.52,96.47,96.49,1219399988.0
2007-08-15 19:00:00,96.49,96.51,96.46,96.5,1451899982.0
2007-08-15 19:01:00,96.49,96.5,96.42,96.445,1908899992.0
2007-08-15 19:02:00,96.445,96.48,96.43,96.44,1479899989.0
2007-08-15 19:03:00,96.44,96.475,96.43,96.46,892299996.0
2007-08-15 19:04:00,96.46,96.47,96.42,96.47,1414799996.0
2007-08-15 19:05:00,96.47,96.5,96.46,96.475,1086000000.0
2007-08-15 19:06:00,96.48,96.5,96.48,96.5,1174900000.0
2007-08-15 19:07:00,96.5,96.525,96.49,96.52,1754599989.0
2007-08-15 19:08:00,96.52,96.56,96.52,96.55,1372399996.0
2007-08-15 19:09:00,96.55,96.58,96.52,96.55,1734799992.0
2007-08-15 19:10:00,96.545,96.56,96.53,96.55,642999992.0
2007-08-15 19:11:00,96.55,96.59,96.55,96.58,806200002.0
2007-08-15 19:12:00,96.58,96.585,96.57,96.58,560999998.0
2007-08-15 19:13:00,96.59,96.64,96.59,96.63,781499996.0
2007-08-15 19:14:00,96.63,96.65,96.62,96.635,1034400000.0
2007-08-15 19:15:00,96.635,96.64,96.62,96.62,1020699998.0
2007-08-15 19:16:00,96.62,96.69,96.62,96.69,1199999999.0
2007-08-15 19:17:00,96.69,96.71,96.67,96.7,717799998.0
2007-08-15 19:18:00,96.695,96.78,96.68,96.75,1425000002.0
2007-08-15 19:19:00,96.75,96.75,96.69,96.69,1341400003.0
2007-08-15 19:20:00,96.7,96.75,96.7,96.74,1341400003.0
2007-08-15 19:21:00,96.74,96.74,96.7,96.735,824099996.0
2007-08-15 19:22:00,96.73,96.74,96.72,96.72,783099998.0
2007-08-15 19:23:00,96.72,96.725,96.71,96.715,1086900000.0
2007-08-15 19:24:00,96.715,96.77,96.7,96.76,1296599998.0
2007-08-15 19:25:00,96.76,96.76,96.73,96.74,405099998.0
2007-08-15 19:26:00,96.74,96.74,96.71,96.725,990399998.0
2007-08-15 19:27:00,96.72,96.75,96.71,96.735,1344800002.0
2007-08-15 19:28:00,96.735,96.74,96.705,96.71,1115500000.0
2007-08-15 19:29:00,96.71,96.715,96.66,96.67,1439999998.0
2007-08-15 19:30:00,96.67,96.69,96.67,96.68,817599998.0
2007-08-15 19:31:00,96.68,96.705,96.66,96.69,797399997.0
2007-08-15 19:32:00,96.7,96.74,96.69,96.74,690200000.0
2007-08-15 19:33:00,96.725,96.73,96.7,96.72,704300000.0
2007-08-15 19:34:00,96.725,96.79,96.7,96.72,1629099990.0
2007-08-15 19:35:00,96.73,96.785,96.73,96.77,959899999.0
2007-08-15 19:36:00,96.77,96.8,96.76,96.775,1526599998.0
2007-08-15 19:37:00,96.76,96.78,96.76,96.77,669599994.0
2007-08-15 19:38:00,96.76,96.8,96.75,96.79,1306399997.0
2007-08-15 19:39:00,96.79,96.79,96.77,96.78,381500000.0
2007-08-15 19:40:00,96.78,96.795,96.77,96.77,560600000.0
2007-08-15 19:41:00,96.77,96.79,96.765,96.78,473300000.0
2007-08-15 19:42:00,96.78,96.825,96.78,96.825,864199999.0
2007-08-15 19:43:00,96.825,96.93,96.82,96.93,1236599996.0
2007-08-15 19:44:00,96.93,96.94,96.87,96.94,1254799998.0
2007-08-15 19:45:00,96.93,97.0,96.91,96.96,1254799998.0
2007-08-15 19:46:00,96.97,96.99,96.94,96.94,1254799998.0
2007-08-15 19:47:00,96.96,96.96,96.89,96.91,1311999999.0
2007-08-15 19:48:00,96.93,96.96,96.92,96.945,1311999999.0
2007-08-15 19:49:00,96.95,96.96,96.89,96.93,1739000002.0
2007-08-15 19:50:00,96.93,96.93,96.895,96.9,274000000.0
2007-08-15 19:51:00,96.9,96.9,96.87,96.88,951999999.0
2007-08-15 19:52:00,96.89,96.92,96.87,96.92,827400000.0
2007-08-15 19:53:00,96.92,96.92,96.885,96.9,427400000.0
2007-08-15 19:54:00,96.89,96.98,96.89,96.96,1174999999.0
2007-08-15 19:55:00,96.96,96.96,96.93,96.95,1086600000.0
2007-08-15 19:56:00,96.95,96.97,96.945,96.97,219500000.0
2007-08-15 19:57:00,96.96,96.96,96.915,96.93,836799994.0
2007-08-15 19:58:00,96.935,96.94,96.9,96.915,576799999.0
2007-08-15 19:59:00,96.91,96.92,96.88,96.895,782100000.0
2007-08-15 20:00:00,96.9,96.91,96.84,96.84,1103500000.0
2007-08-15 20:01:00,96.84,96.85,96.81,96.85,1194699996.0
2007-08-15 20:02:00,96.86,96.86,96.79,96.79,763900000.0
2007-08-15 20:03:00,96.79,96.8,96.77,96.78,1088200000.0
2007-08-15 20:04:00,96.78,96.82,96.78,96.81,665000000.0
2007-08-15 20:05:00,96.81,96.82,96.75,96.76,976299999.0
2007-08-15 20:06:00,96.77,96.77,96.7,96.73,913099998.0
2007-08-15 20:07:00,96.74,96.74,96.62,96.62,1547400000.0
2007-08-15 20:08:00,96.625,96.655,96.59,96.655,1900299992.0
2007-08-15 20:09:00,96.655,96.655,96.59,96.6,1630499991.0
2007-08-15 20:10:00,96.59,96.635,96.575,96.58,1089299998.0
2007-08-15 20:11:00,96.58,96.63,96.58,96.625,1274499998.0
2007-08-15 20:12:00,96.61,96.63,96.58,96.6,1646599995.0
2007-08-15 20:13:00,96.6,96.63,96.6,96.63,831699989.0
2007-08-15 20:14:00,96.63,96.64,96.61,96.615,1109600001.0
2007-08-15 20:15:00,96.61,96.61,96.54,96.58,1584499999.0
2007-08-15 20:16:00,96.58,96.65,96.58,96.65,1192299996.0
2007-08-15 20:17:00,96.65,96.665,96.6,96.65,1774399995.0
2007-08-15 20:18:00,96.66,96.67,96.6,96.64,1798900002.0
2007-08-15 20:19:00,96.64,96.66,96.62,96.66,870100000.0
2007-08-15 20:20:00,96.65,96.68,96.65,96.67,463700000.0
2007-08-15 20:21:00,96.67,96.685,96.67,96.685,386599997.0
2007-08-15 20:22:00,96.69,96.73,96.69,96.73,411800002.0
2007-08-15 20:23:00,96.72,96.75,96.69,96.71,939700000.0
2007-08-15 20:24:00,96.71,96.71,96.61,96.62,1241799997.0
2007-08-15 20:25:00,96.62,96.62,96.58,96.59,929500000.0
2007-08-15 20:26:00,96.595,96.62,96.55,96.6,893199999.0
2007-08-15 20:27:00,96.6,96.63,96.58,96.63,781700000.0
2007-08-15 20:28:00,96.63,96.65,96.61,96.65,594300000.0
2007-08-15 20:29:00,96.66,96.67,96.59,96.625,1832299998.0
2007-08-15 20:30:00,96.62,96.63,96.59,96.59,945300000.0
2007-08-15 20:31:00,96.6,96.665,96.59,96.665,1050700000.0
2007-08-15 20:32:00,96.665,96.705,96.65,96.705,1050499996.0
2007-08-15 20:33:00,96.71,96.73,96.7,96.705,945099993.0
2007-08-15 20:34:00,96.7,96.71,96.61,96.615,1151899997.0
2007-08-15 20:35:00,96.61,96.62,96.56,96.6,885799999.0
2007-08-15 20:36:00,96.6,96.615,96.555,96.56,1091600000.0
2007-08-15 20:37:00,96.56,96.575,96.55,96.55,831600000.0
2007-08-15 20:38:00,96.55,96.585,96.53,96.55,1692799993.0
2007-08-15 20:39:00,96.555,96.6,96.555,96.58,1048200000.0
2007-08-15 20:40:00,96.58,96.635,96.575,96.62,1672800000.0
2007-08-15 20:41:00,96.625,96.625,96.57,96.61,1298299998.0
2007-08-15 20:42:00,96.615,96.615,96.585,96.585,271600000.0
2007-08-15 20:43:00,96.585,96.585,96.54,96.57,373400002.0
2007-08-15 20:44:00,96.56,96.585,96.56,96.575,973299994.0
2007-08-15 20:45:00,96.575,96.625,96.57,96.57,870199998.0
2007-08-15 20:46:00,96.6,96.605,96.57,96.57,542699999.0
2007-08-15 20:47:00,96.56,96.58,96.4,96.4,1639400009.0
2007-08-15 20:48:00,96.4,96.4,96.28,96.29,1515899996.0
2007-08-15 20:49:00,96.28,96.35,96.26,96.3,1610399994.0
2007-08-15 20:50:00,96.295,96.3,96.22,96.28,1610399994.0
2007-08-15 20:51:00,96.28,96.315,96.27,96.3,1383799999.0
2007-08-15 20:52:00,96.295,96.36,96.295,96.35,1268700020.0
2007-08-15 20:53:00,96.36,96.36,96.32,96.36,919500018.0
2007-08-15 20:54:00,96.36,96.36,96.28,96.28,790700008.0
2007-08-15 20:55:00,96.29,96.36,96.275,96.33,942500002.0
2007-08-15 20:56:00,96.33,96.36,96.315,96.34,1310599998.0
2007-08-15 20:57:00,96.35,96.36,96.3,96.31,1144000000.0
2007-08-15 20:58:00,96.315,96.33,96.21,96.23,1609500000.0
2007-08-15 20:59:00,96.23,96.26,96.19,96.2,980500000.0
2007-08-15 21:00:00,96.2,96.27,96.185,96.25,1200199999.0
2007-08-15 21:01:00,96.25,96.31,96.23,96.285,1700700000.0
2007-08-15 21:02:00,96.28,96.29,96.21,96.25,1461799999.0
2007-08-15 21:03:00,96.24,96.25,96.21,96.23,633700005.0
2007-08-15 21:04:00,96.23,96.23,96.135,96.15,956300001.0
2007-08-15 21:05:00,96.16,96.215,96.16,96.185,1130399997.0
2007-08-15 21:06:00,96.18,96.205,96.16,96.205,1073699999.0
2007-08-15 21:07:00,96.205,96.225,96.16,96.165,892799997.0
2007-08-15 21:08:00,96.165,96.2,96.14,96.19,1630499999.0
2007-08-15 21:09:00,96.2,96.2,96.15,96.165,1463999993.0
2007-08-15 21:10:00,96.165,96.2,96.15,96.18,715599998.0
2007-08-15 21:11:00,96.18,96.19,96.11,96.14,819700001.0
2007-08-15 21:12:00,96.13,96.15,96.01,96.015,1709100000.0
2007-08-15 21:13:00,96.015,96.07,96.015,96.07,1321999996.0
2007-08-15 21:14:00,96.07,96.09,96.02,96.04,1589599996.0
2007-08-15 21:15:00,96.04,96.06,96.03,96.03,922899995.0
2007-08-15 21:16:00,96.03,96.03,95.99,95.995,811900000.0
2007-08-15 21:17:00,95.99,96.015,95.92,95.935,858900008.0
2007-08-15 21:18:00,95.935,95.99,95.935,95.985,806300001.0
2007-08-15 21:19:00,95.97,96.035,95.97,96.015,1093399996.0
2007-08-15 21:20:00,96.02,96.05,96.0,96.04,679400000.0
2007-08-15 21:21:00,96.04,96.07,96.02,96.05,1607099997.0
2007-08-15 21:22:00,96.055,96.07,96.02,96.045,1891199997.0
2007-08-15 21:23:00,96.045,96.055,95.98,96.005,1116100002.0
2007-08-15 21:24:00,96.005,96.01,95.98,95.99,479599999.0
2007-08-15 21:25:00,95.985,96.0,95.96,95.99,819100005.0
2007-08-15 21:26:00,95.99,95.99,95.92,95.93,535800001.0
2007-08-15 21:27:00,95.93,95.97,95.9,95.965,1009900009.0
2007-08-15 21:28:00,95.95,95.96,95.92,95.94,553100002.0
2007-08-15 21:29:00,95.93,95.95,95.89,95.91,1049400006.0
2007-08-15 21:30:00,95.91,95.915,95.89,95.9,1370099995.0
2007-08-15 21:31:00,95.9,95.91,95.88,95.895,999700011.0
2007-08-15 21:32:00,95.89,95.93,95.88,95.9,1898299992.0
2007-08-15 21:33:00,95.9,95.905,95.87,95.89,1020500000.0
2007-08-15 21:34:00,95.89,95.92,95.87,95.92,1126999996.0
2007-08-15 21:35:00,95.92,95.96,95.88,95.95,2085200004.0
2007-08-15 21:36:00,95.94,95.97,95.92,95.94,1644899996.0
2007-08-15 21:37:00,95.93,95.935,95.89,95.91,1670500003.0
2007-08-15 21:38:00,95.925,95.97,95.91,95.92,912999998.0
2007-08-15 21:39:00,95.93,95.96,95.91,95.93,1814100000.0
2007-08-15 21:40:00,95.93,95.955,95.93,95.955,816900000.0
2007-08-15 21:41:00,95.95,95.955,95.91,95.93,1312000004.0
2007-08-15 21:42:00,95.93,95.95,95.93,95.95,665600000.0
2007-08-15 21:43:00,95.95,95.96,95.91,95.92,846100001.0
2007-08-15 21:44:00,95.92,95.935,95.92,95.93,362800000.0
2007-08-15 21:45:00,95.935,95.96,95.92,95.94,1039699997.0
2007-08-15 21:46:00,95.94,96.0,95.93,95.98,900700006.0
2007-08-15 21:47:00,95.98,95.99,95.94,95.975,639900001.0
2007-08-15 21:48:00,95.97,95.98,95.94,95.96,942100003.0
2007-08-15 21:49:00,95.96,95.97,95.92,95.94,423700000.0
2007-08-15 21:50:00,95.93,95.93,95.87,95.89,1405700009.0
2007-08-15 21:51:00,95.885,95.91,95.87,95.88,1055000003.0
2007-08-15 21:52:00,95.87,95.9,95.86,95.865,1061199999.0
2007-08-15 21:53:00,95.86,95.88,95.85,95.86,891400010.0
2007-08-15 21:54:00,95.86,95.86,95.83,95.83,720799999.0
2007-08-15 21:55:00,95.83,95.83,95.78,95.81,894699999.0
2007-08-15 21:56:00,95.8,95.81,95.78,95.78,564299998.0
2007-08-15 21:57:00,95.78,95.79,95.76,95.775,935500003.0
2007-08-15 21:58:00,95.775,95.78,95.755,95.76,738300000.0
2007-08-15 21:59:00,95.77,95.77,95.7,95.74,902500004.0
2007-08-15 22:00:00,95.74,95.79,95.74,95.79,1145000001.0
2007-08-15 22:01:00,95.79,95.83,95.79,95.81,343200000.0
2007-08-15 22:02:00,95.81,95.875,95.8,95.81,1229499996.0
2007-08-15 22:03:00,95.82,95.87,95.82,95.855,796499997.0
2007-08-15 22:04:00,95.86,95.88,95.85,95.88,452000002.0
2007-08-15 22:05:00,95.88,95.9,95.86,95.9,492700001.0
2007-08-15 22:06:00,95.9,95.92,95.89,95.91,446899997.0
2007-08-15 22:07:00,95.91,95.91,95.84,95.87,658599992.0
2007-08-15 22:08:00,95.87,95.88,95.845,95.865,788899989.0
2007-08-15 22:09:00,95.87,95.87,95.86,95.87,108099999.0
2007-08-15 22:10:00,95.87,95.87,95.86,95.87,21500000.0
2007-08-15 22:11:00,95.87,95.89,95.855,95.88,759500000.0
2007-08-15 22:12:00,95.88,95.91,95.87,95.9,340500000.0
2007-08-15 22:13:00,95.9,95.95,95.9,95.94,757799997.0
2007-08-15 22:14:00,95.94,95.95,95.935,95.95,588900000.0
2007-08-15 22:15:00,95.94,95.95,95.92,95.935,272600000.0
2007-08-15 22:16:00,95.94,95.96,95.93,95.94,236499999.0
2007-08-15 22:17:00,95.94,95.99,95.94,95.99,532200000.0
2007-08-15 22:18:00,95.99,96.02,95.98,96.0,652099993.0
2007-08-15 22:19:00,95.99,96.01,95.99,96.0,174999998.0
2007-08-15 22:20:00,96.0,96.0,95.96,95.98,391999991.0
2007-08-15 22:21:00,95.98,96.01,95.96,96.01,569200001.0
2007-08-15 22:22:00,96.01,96.03,95.99,96.02,342000000.0
2007-08-15 22:23:00,96.005,96.01,95.995,95.995,250000000.0
2007-08-15 22:24:00,95.995,96.03,95.995,96.01,286400000.0
2007-08-15 22:25:00,96.01,96.04,96.0,96.02,834599997.0
2007-08-15 22:26:00,96.02,96.03,96.02,96.03,248700000.0
2007-08-15 22:27:00,96.03,96.05,96.03,96.05,189200000.0
2007-08-15 22:28:00,96.06,96.06,96.035,96.045,404300000.0
2007-08-15 22:29:00,96.05,96.06,96.04,96.05,578899996.0
2007-08-15 22:30:00,96.06,96.06,96.04,96.045,395899996.0
2007-08-15 22:31:00,96.05,96.06,96.04,96.05,138599998.0
2007-08-15 22:32:00,96.04,96.05,96.03,96.05,306799996.0
2007-08-15 22:33:00,96.05,96.05,96.03,96.04,52000000.0
2007-08-15 22:34:00,96.04,96.04,96.0,96.01,328300001.0
2007-08-15 22:35:00,96.01,96.02,96.0,96.015,200799998.0
2007-08-15 22:36:00,96.01,96.01,95.89,95.9,232600000.0
2007-08-15 22:37:00,95.9,95.96,95.9,95.93,884499996.0
2007-08-15 22:38:00,95.94,95.95,95.91,95.91,608099999.0
2007-08-15 22:39:00,95.925,95.935,95.9,95.91,674399999.0
2007-08-15 22:40:00,95.905,95.905,95.88,95.88,147200000.0
2007-08-15 22:41:00,95.88,95.92,95.85,95.89,1154999999.0
2007-08-15 22:42:00,95.89,95.89,95.855,95.88,370000001.0
2007-08-15 22:43:00,95.88,95.88,95.81,95.84,1161099989.0
2007-08-15 22:44:00,95.84,95.85,95.84,95.85,361100000.0
2007-08-15 22:45:00,95.85,95.87,95.835,95.86,263399999.0
2007-08-15 22:46:00,95.865,95.865,95.82,95.83,595700001.0
2007-08-15 22:47:00,95.83,95.85,95.82,95.83,519099996.0
2007-08-15 22:48:00,95.83,95.86,95.83,95.86,484799999.0
2007-08-15 22:49:00,95.84,95.85,95.83,95.83,142800002.0
2007-08-15 22:50:00,95.84,95.84,95.77,95.775,786200000.0
2007-08-15 22:51:00,95.78,95.78,95.66,95.685,1211600000.0
2007-08-15 22:52:00,95.685,95.7,95.665,95.67,828599996.0
2007-08-15 22:53:00,95.67,95.67,95.64,95.65,632599998.0
2007-08-15 22:54:00,95.65,95.67,95.64,95.64,851199998.0
2007-08-15 22:55:00,95.65,95.66,95.64,95.65,71699999.0
2007-08-15 22:56:00,95.645,95.65,95.625,95.63,678299999.0
2007-08-15 22:57:00,95.63,95.63,95.6,95.62,496800000.0
2007-08-15 22:58:00,95.62,95.62,95.6,95.6,132000000.0
2007-08-15 22:59:00,95.595,95.61,95.56,95.56,349600000.0
2007-08-15 23:00:00,95.59,95.59,95.54,95.55,127100000.0
2007-08-15 23:01:00,95.56,95.56,95.53,95.53,61900000.0
2007-08-15 23:02:00,95.56,95.57,95.53,95.53,197200000.0
2007-08-15 23:03:00,95.54,95.55,95.47,95.49,426200000.0
2007-08-15 23:04:00,95.49,95.51,95.42,95.48,516400000.0
2007-08-15 23:05:00,95.48,95.5,95.44,95.44,239400000.0
2007-08-15 23:06:00,95.46,95.48,95.42,95.47,429299993.0
2007-08-15 23:07:00,95.47,95.5,95.46,95.5,346399993.0
2007-08-15 23:08:00,95.5,95.52,95.46,95.52,292899997.0
2007-08-15 23:09:00,95.52,95.52,95.48,95.51,120199999.0
2007-08-15 23:10:00,95.52,95.52,95.47,95.49,165499996.0
2007-08-15 23:11:00,95.49,95.5,95.48,95.48,287999998.0
2007-08-15 23:12:00,95.48,95.48,95.44,95.44,487799999.0
2007-08-15 23:13:00,95.45,95.45,95.43,95.44,823199997.0
2007-08-15 23:14:00,95.44,95.44,95.4,95.42,627599998.0
2007-08-15 23:15:00,95.42,95.43,95.39,95.42,498900000.0
2007-08-15 23:16:00,95.42,95.42,95.39,95.41,356700000.0
2007-08-15 23:17:00,95.41,95.46,95.39,95.43,609100000.0
2007-08-15 23:18:00,95.43,95.43,95.38,95.39,226300002.0
2007-08-15 23:19:00,95.4,95.43,95.38,95.43,399000002.0
2007-08-15 23:20:00,95.41,95.45,95.41,95.42,878200000.0
2007-08-15 23:21:00,95.42,95.43,95.34,95.34,967600006.0
2007-08-15 23:22:00,95.325,95.36,95.32,95.36,601799994.0
2007-08-15 23:23:00,95.35,95.35,95.33,95.35,714100002.0
2007-08-15 23:24:00,95.35,95.38,95.35,95.37,405999997.0
2007-08-15 23:25:00,95.38,95.45,95.36,95.45,427699997.0
2007-08-15 23:26:00,95.45,95.45,95.37,95.43,1060699998.0
2007-08-15 23:27:00,95.43,95.44,95.38,95.44,358200000.0
2007-08-15 23:28:00,95.44,95.45,95.38,95.415,455000000.0
2007-08-15 23:29:00,95.415,95.415,95.33,95.36,1243599999.0
2007-08-15 23:30:00,95.36,95.38,95.34,95.35,1042099996.0
2007-08-15 23:31:00,95.35,95.35,95.3,95.315,512400000.0
2007-08-15 23:32:00,95.33,95.33,95.25,95.27,362600001.0
2007-08-15 23:33:00,95.27,95.275,95.155,95.16,1612799998.0
2007-08-15 23:34:00,95.165,95.19,95.15,95.18,970000000.0
2007-08-15 23:35:00,95.18,95.18,95.135,95.15,968599999.0
2007-08-15 23:36:00,95.16,95.18,95.12,95.14,952700002.0
2007-08-15 23:37:00,95.14,95.18,95.14,95.17,344799999.0
2007-08-15 23:38:00,95.18,95.18,95.13,95.17,474200000.0
2007-08-15 23:39:00,95.17,95.22,95.14,95.215,533800000.0
2007-08-15 23:40:00,95.21,95.24,95.18,95.24,715900002.0
2007-08-15 23:41:00,95.23,95.27,95.23,95.24,254000000.0
2007-08-15 23:42:00,95.25,95.25,95.21,95.23,1040900002.0
2007-08-15 23:43:00,95.225,95.25,95.2,95.22,670899998.0
2007-08-15 23:44:00,95.22,95.26,95.21,95.24,764299998.0
2007-08-15 23:45:00,95.24,95.24,95.17,95.22,399300000.0
2007-08-15 23:46:00,95.215,95.215,95.16,95.16,932099992.0
2007-08-15 23:47:00,95.165,95.19,95.15,95.18,314299999.0
2007-08-15 23:48:00,95.18,95.22,95.15,95.16,569800000.0
2007-08-15 23:49:00,95.16,95.205,95.14,95.17,679500000.0
2007-08-15 23:50:00,95.175,95.21,95.17,95.19,1040300001.0
2007-08-15 23:51:00,95.19,95.23,95.18,95.21,413399999.0
2007-08-15 23:52:00,95.2,95.22,95.19,95.2,565300002.0
2007-08-15 23:53:00,95.2,95.22,95.19,95.2,1147399994.0
2007-08-15 23:54:00,95.2,95.21,95.18,95.19,438200000.0
2007-08-15 23:55:00,95.2,95.21,95.17,95.19,278400000.0
2007-08-15 23:56:00,95.19,95.19,95.13,95.16,368999994.0
2007-08-15 23:57:00,95.16,95.21,95.15,95.195,1129100003.0
2007-08-15 23:58:00,95.195,95.21,95.13,95.13,1187300005.0
2007-08-15 23:59:00,95.13,95.13,95.05,95.09,1096000000.0
2007-08-16 00:00:00,95.09,95.11,95.05,95.1,407400000.0
2007-08-16 00:01:00,95.09,95.12,95.08,95.09,436999996.0
2007-08-16 00:02:00,95.09,95.17,95.085,95.16,1282900000.0
2007-08-16 00:03:00,95.16,95.16,95.13,95.13,441199999.0
2007-08-16 00:04:00,95.14,95.14,95.09,95.13,533399997.0
2007-08-16 00:05:00,95.14,95.14,95.1,95.14,678399995.0
2007-08-16 00:06:00,95.13,95.15,95.13,95.14,288200000.0
2007-08-16 00:07:00,95.14,95.14,95.1,95.11,283999999.0
2007-08-16 00:08:00,95.11,95.14,95.09,95.12,657400000.0
2007-08-16 00:09:00,95.12,95.14,95.11,95.11,629599994.0
2007-08-16 00:10:00,95.095,95.12,95.09,95.11,1000400002.0
2007-08-16 00:11:00,95.11,95.12,95.07,95.08,897899997.0
2007-08-16 00:12:00,95.08,95.09,95.08,95.09,630100000.0
2007-08-16 00:13:00,95.08,95.12,95.08,95.1,1351699988.0
2007-08-16 00:14:00,95.11,95.13,95.09,95.11,313900000.0
2007-08-16 00:15:00,95.11,95.12,95.095,95.1,300900002.0
2007-08-16 00:16:00,95.11,95.13,95.1,95.13,151000001.0
2007-08-16 00:17:00,95.13,95.17,95.13,95.17,682099997.0
2007-08-16 00:18:00,95.17,95.21,95.16,95.17,871500002.0
2007-08-16 00:19:00,95.16,95.18,95.16,95.18,350899996.0
2007-08-16 00:20:00,95.18,95.19,95.17,95.18,460400006.0
2007-08-16 00:21:00,95.19,95.22,95.18,95.18,191900000.0
2007-08-16 00:22:00,95.18,95.18,95.13,95.13,549100000.0
2007-08-16 00:23:00,95.14,95.16,95.13,95.16,710200001.0
2007-08-16 00:24:00,95.16,95.18,95.13,95.135,776199991.0
2007-08-16 00:25:00,95.14,95.16,95.13,95.13,402299995.0
2007-08-16 00:26:00,95.135,95.14,95.12,95.125,521999996.0
2007-08-16 00:27:00,95.125,95.15,95.11,95.14,689399998.0
2007-08-16 00:28:00,95.14,95.17,95.12,95.14,776299996.0
2007-08-16 00:29:00,95.14,95.14,95.105,95.14,667999998.0
2007-08-16 00:30:00,95.135,95.16,95.12,95.14,521200004.0
2007-08-16 00:31:00,95.15,95.15,95.09,95.1,259500000.0
2007-08-16 00:32:00,95.1,95.155,95.09,95.15,876100000.0
2007-08-16 00:33:00,95.15,95.15,95.11,95.13,452200000.0
2007-08-16 00:34:00,95.12,95.14,95.12,95.14,183500000.0
2007-08-16 00:35:00,95.15,95.15,95.14,95.15,149400000.0
2007-08-16 00:36:00,95.15,95.16,95.14,95.15,323800000.0
2007-08-16 00:37:00,95.15,95.15,95.13,95.15,590099993.0
2007-08-16 00:38:00,95.15,95.22,95.14,95.21,976099995.0
2007-08-16 00:39:00,95.21,95.23,95.21,95.23,47500000.0
2007-08-16 00:40:00,95.22,95.28,95.2,95.28,1214899996.0
2007-08-16 00:41:00,95.28,95.29,95.26,95.27,294799998.0
2007-08-16 00:42:00,95.27,95.27,95.26,95.27,483299996.0
2007-08-16 00:43:00,95.27,95.31,95.26,95.3,509999996.0
2007-08-16 00:44:00,95.3,95.31,95.25,95.25,717499996.0
2007-08-16 00:45:00,95.25,95.32,95.25,95.3,903500000.0
2007-08-16 00:46:00,95.3,95.3,95.2,95.23,1890299992.0
2007-08-16 00:47:00,95.23,95.27,95.21,95.24,1411399993.0
2007-08-16 00:48:00,95.24,95.25,95.22,95.22,1474699982.0
2007-08-16 00:49:00,95.2,95.24,95.2,95.21,897299997.0
2007-08-16 00:50:00,95.22,95.24,95.21,95.21,864099993.0
2007-08-16 00:51:00,95.21,95.21,95.19,95.2,586199992.0
2007-08-16 00:52:00,95.2,95.2,95.16,95.175,652699992.0
2007-08-16 00:53:00,95.175,95.21,95.16,95.16,740300000.0
2007-08-16 00:54:00,95.16,95.18,95.15,95.17,640599986.0
2007-08-16 00:55:00,95.17,95.2,95.17,95.17,1211099994.0
2007-08-16 00:56:00,95.17,95.18,95.15,95.17,413199997.0
2007-08-16 00:57:00,95.17,95.18,95.17,95.18,429700002.0
2007-08-16 00:58:00,95.18,95.22,95.17,95.2,603200000.0
2007-08-16 00:59:00,95.2,95.26,95.2,95.26,204400000.0
2007-08-16 01:00:00,95.245,95.31,95.225,95.29,1119599998.0
2007-08-16 01:01:00,95.28,95.3,95.25,95.28,1308499999.0
2007-08-16 01:02:00,95.28,95.35,95.28,95.31,616000000.0
2007-08-16 01:03:00,95.31,95.31,95.28,95.3,782299992.0
2007-08-16 01:04:00,95.3,95.31,95.28,95.3,363700000.0
2007-08-16 01:05:00,95.29,95.33,95.29,95.33,848699996.0
2007-08-16 01:06:00,95.34,95.36,95.31,95.36,662499998.0
2007-08-16 01:07:00,95.35,95.36,95.33,95.36,748399989.0
2007-08-16 01:08:00,95.36,95.36,95.33,95.33,707999998.0
2007-08-16 01:09:00,95.34,95.34,95.32,95.33,408299997.0
2007-08-16 01:10:00,95.33,95.4,95.33,95.4,1528299994.0
2007-08-16 01:11:00,95.4,95.43,95.38,95.42,1403799998.0
2007-08-16 01:12:00,95.42,95.42,95.37,95.38,708899995.0
2007-08-16 01:13:00,95.375,95.38,95.36,95.36,1238399986.0
2007-08-16 01:14:00,95.35,95.36,95.27,95.28,1407099999.0
2007-08-16 01:15:00,95.28,95.34,95.28,95.34,884200000.0
2007-08-16 01:16:00,95.33,95.34,95.32,95.33,882599992.0
2007-08-16 01:17:00,95.33,95.34,95.33,95.33,115900000.0
2007-08-16 01:18:00,95.32,95.36,95.32,95.35,708199995.0
2007-08-16 01:19:00,95.35,95.38,95.34,95.34,1106399998.0
2007-08-16 01:20:00,95.34,95.35,95.33,95.345,496999998.0
2007-08-16 01:21:00,95.35,95.36,95.34,95.36,575099998.0
2007-08-16 01:22:00,95.36,95.37,95.335,95.335,516099999.0
2007-08-16 01:23:00,95.335,95.36,95.31,95.31,872700002.0
2007-08-16 01:24:00,95.32,95.35,95.305,95.35,1210499983.0
2007-08-16 01:25:00,95.34,95.34,95.32,95.33,651099996.0
2007-08-16 01:26:00,95.33,95.33,95.31,95.32,204000000.0
2007-08-16 01:27:00,95.32,95.32,95.26,95.27,653199998.0
2007-08-16 01:28:00,95.27,95.29,95.26,95.28,642799999.0
2007-08-16 01:29:00,95.29,95.3,95.28,95.28,449800000.0
2007-08-16 01:30:00,95.28,95.29,95.28,95.29,454600000.0
2007-08-16 01:31:00,95.29,95.31,95.27,95.29,196599999.0
2007-08-16 01:32:00,95.295,95.32,95.295,95.31,616499998.0
2007-08-16 01:33:00,95.31,95.32,95.3,95.31,661999998.0
2007-08-16 01:34:00,95.32,95.33,95.3,95.31,1179699994.0
2007-08-16 01:35:00,95.32,95.33,95.31,95.31,346400000.0
2007-08-16 01:36:00,95.31,95.34,95.31,95.33,1284899991.0
2007-08-16 01:37:00,95.33,95.33,95.31,95.32,543499995.0
2007-08-16 01:38:00,95.32,95.34,95.31,95.34,502599997.0
2007-08-16 01:39:00,95.34,95.35,95.34,95.35,410500000.0
2007-08-16 01:40:00,95.35,95.36,95.325,95.34,703299998.0
2007-08-16 01:41:00,95.35,95.36,95.34,95.35,363799996.0
2007-08-16 01:42:00,95.36,95.36,95.28,95.3,765799998.0
2007-08-16 01:43:00,95.3,95.3,95.24,95.26,1783399962.0
2007-08-16 01:44:00,95.25,95.26,95.18,95.19,1452899983.0
2007-08-16 01:45:00,95.21,95.21,95.155,95.17,1452899983.0
2007-08-16 01:46:00,95.17,95.2,95.16,95.19,997799984.0
2007-08-16 01:47:00,95.2,95.235,95.18,95.23,1343799989.0
2007-08-16 01:48:00,95.23,95.23,95.11,95.12,1154599992.0
2007-08-16 01:49:00,95.115,95.13,95.05,95.08,1515199996.0
2007-08-16 01:50:00,95.08,95.14,95.06,95.09,1476799998.0
2007-08-16 01:51:00,95.09,95.13,95.08,95.11,1257199995.0
2007-08-16 01:52:00,95.11,95.15,95.09,95.1,1500599995.0
2007-08-16 01:53:00,95.1,95.13,95.09,95.13,1147799993.0
2007-08-16 01:54:00,95.13,95.17,95.11,95.13,1093499999.0
2007-08-16 01:55:00,95.12,95.15,95.07,95.11,1207999992.0
2007-08-16 01:56:00,95.12,95.17,95.1,95.17,599299996.0
2007-08-16 01:57:00,95.17,95.2,95.15,95.2,662999998.0
2007-08-16 01:58:00,95.2,95.2,95.16,95.18,260299999.0
2007-08-16 01:59:00,95.18,95.22,95.17,95.2,574599999.0
2007-08-16 02:00:00,95.2,95.22,95.14,95.21,1532400009.0
2007-08-16 02:01:00,95.21,95.22,95.2,95.22,431299997.0
2007-08-16 02:02:00,95.21,95.22,95.155,95.18,457300001.0
2007-08-16 02:03:00,95.19,95.2,95.15,95.15,693499998.0
2007-08-16 02:04:00,95.15,95.2,95.14,95.18,1154500004.0
2007-08-16 02:05:00,95.175,95.245,95.17,95.22,1918299989.0
2007-08-16 02:06:00,95.21,95.26,95.21,95.24,1658799988.0
2007-08-16 02:07:00,95.24,95.3,95.24,95.3,1315399993.0
2007-08-16 02:08:00,95.3,95.33,95.28,95.3,813800009.0
2007-08-16 02:09:00,95.32,95.37,95.32,95.35,813800009.0
2007-08-16 02:10:00,95.34,95.38,95.34,95.36,1111700015.0
2007-08-16 02:11:00,95.36,95.41,95.36,95.39,1402200012.0
2007-08-16 02:12:00,95.39,95.46,95.39,95.43,1807000016.0
2007-08-16 02:13:00,95.43,95.43,95.33,95.33,1462399995.0
2007-08-16 02:14:00,95.33,95.34,95.28,95.29,1439400004.0
2007-08-16 02:15:00,95.29,95.32,95.27,95.28,1571800006.0
2007-08-16 02:16:00,95.28,95.35,95.28,95.33,1790900020.0
2007-08-16 02:17:00,95.32,95.33,95.3,95.31,996900027.0
2007-08-16 02:18:00,95.32,95.32,95.27,95.27,1035100011.0
2007-08-16 02:19:00,95.27,95.27,95.24,95.26,1163199995.0
2007-08-16 02:20:00,95.26,95.26,95.23,95.25,532499996.0
2007-08-16 02:21:00,95.25,95.25,95.2,95.24,1452399993.0
2007-08-16 02:22:00,95.24,95.26,95.2,95.21,1708600015.0
2007-08-16 02:23:00,95.21,95.24,95.19,95.24,1350499996.0
2007-08-16 02:24:00,95.24,95.24,95.195,95.21,984900003.0
2007-08-16 02:25:00,95.21,95.23,95.18,95.22,1232099999.0
2007-08-16 02:26:00,95.22,95.22,95.14,95.15,801699995.0
2007-08-16 02:27:00,95.15,95.18,95.13,95.15,674500001.0
2007-08-16 02:28:00,95.16,95.2,95.15,95.2,1050799996.0
2007-08-16 02:29:00,95.19,95.26,95.19,95.25,1250000001.0
2007-08-16 02:30:00,95.25,95.26,95.23,95.24,1099799998.0
2007-08-16 02:31:00,95.24,95.26,95.21,95.24,1180199993.0
2007-08-16 02:32:00,95.24,95.25,95.24,95.25,315200000.0
2007-08-16 02:33:00,95.25,95.27,95.24,95.25,341700000.0
2007-08-16 02:34:00,95.24,95.3,95.21,95.3,1119900001.0
2007-08-16 02:35:00,95.3,95.35,95.27,95.31,2145899992.0
2007-08-16 02:36:00,95.32,95.32,95.21,95.23,561500000.0
2007-08-16 02:37:00,95.21,95.21,95.16,95.19,561500000.0
2007-08-16 02:38:00,95.2,95.26,95.19,95.26,561500000.0
2007-08-16 02:39:00,95.26,95.34,95.24,95.34,1627599999.0
2007-08-16 02:40:00,95.33,95.35,95.32,95.35,1056899991.0
2007-08-16 02:41:00,95.35,95.41,95.35,95.395,1420700000.0
2007-08-16 02:42:00,95.395,95.395,95.32,95.32,1752999993.0
2007-08-16 02:43:00,95.33,95.34,95.31,95.34,387099998.0
2007-08-16 02:44:00,95.3,95.37,95.3,95.37,1911099992.0
2007-08-16 02:45:00,95.37,95.42,95.36,95.39,1911099992.0
2007-08-16 02:46:00,95.38,95.38,95.31,95.31,1443699991.0
2007-08-16 02:47:00,95.31,95.31,95.22,95.23,1515999996.0
2007-08-16 02:48:00,95.23,95.23,95.18,95.2,1812899995.0
2007-08-16 02:49:00,95.19,95.22,95.16,95.22,1365299987.0
2007-08-16 02:50:00,95.22,95.23,95.175,95.2,1621299997.0
2007-08-16 02:51:00,95.19,95.21,95.14,95.14,1122499998.0
2007-08-16 02:52:00,95.16,95.2,95.14,95.18,1122499998.0
2007-08-16 02:53:00,95.18,95.19,95.14,95.17,2124099997.0
2007-08-16 02:54:00,95.16,95.21,95.12,95.12,1404499993.0
2007-08-16 02:55:00,95.14,95.16,95.095,95.15,1404499993.0
2007-08-16 02:56:00,95.14,95.16,95.125,95.14,1169799983.0
2007-08-16 02:57:00,95.14,95.18,95.12,95.18,1631799986.0
2007-08-16 02:58:00,95.18,95.23,95.14,95.21,720100000.0
2007-08-16 02:59:00,95.19,95.21,95.14,95.16,720100000.0
2007-08-16 03:00:00,95.18,95.2,95.18,95.19,720100000.0
2007-08-16 03:01:00,95.19,95.22,95.16,95.21,1197799997.0
2007-08-16 03:02:00,95.21,95.22,95.155,95.18,2072199983.0
2007-08-16 03:03:00,95.18,95.21,95.13,95.15,1632699993.0
2007-08-16 03:04:00,95.15,95.17,95.12,95.13,1472299988.0
2007-08-16 03:05:00,95.13,95.13,95.1,95.12,1717099993.0
2007-08-16 03:06:00,95.08,95.1,95.05,95.07,1657300002.0
2007-08-16 03:07:00,95.05,95.07,95.05,95.07,1657300002.0
2007-08-16 03:08:00,95.07,95.08,95.03,95.07,1657300002.0
2007-08-16 03:09:00,95.07,95.1,95.05,95.07,1110700000.0
2007-08-16 03:10:00,95.07,95.09,95.04,95.06,967500000.0
2007-08-16 03:11:00,95.06,95.09,95.06,95.09,788400000.0
2007-08-16 03:12:00,95.08,95.09,95.05,95.08,529900001.0
2007-08-16 03:13:00,95.08,95.1,95.05,95.08,1219900008.0
2007-08-16 03:14:00,95.08,95.08,95.06,95.07,1099099997.0
2007-08-16 03:15:00,95.05,95.1,95.05,95.09,1386999997.0
2007-08-16 03:16:00,95.12,95.15,95.11,95.14,1561299996.0
2007-08-16 03:17:00,95.14,95.15,95.13,95.13,872000005.0
2007-08-16 03:18:00,95.12,95.12,95.08,95.11,2058400028.0
2007-08-16 03:19:00,95.11,95.13,95.09,95.11,2058400028.0
2007-08-16 03:20:00,95.12,95.18,95.1,95.18,782999997.0
2007-08-16 03:21:00,95.18,95.25,95.18,95.21,2109000004.0
2007-08-16 03:22:00,95.19,95.23,95.19,95.23,2109000004.0
2007-08-16 03:23:00,95.23,95.32,95.23,95.28,2109000004.0
2007-08-16 03:24:00,95.25,95.32,95.21,95.23,1423599997.0
2007-08-16 03:25:00,95.21,95.25,95.19,95.2,1423599997.0
2007-08-16 03:26:00,95.21,95.21,95.19,95.2,716300007.0
2007-08-16 03:27:00,95.2,95.25,95.19,95.22,1230600012.0
2007-08-16 03:28:00,95.23,95.25,95.21,95.21,375600002.0
2007-08-16 03:29:00,95.21,95.21,95.18,95.19,1542699999.0
2007-08-16 03:30:00,95.19,95.22,95.19,95.22,564700005.0
2007-08-16 03:31:00,95.22,95.22,95.2,95.21,262200000.0
2007-08-16 03:32:00,95.22,95.22,95.185,95.22,1260999997.0
2007-08-16 03:33:00,95.23,95.23,95.19,95.21,1750000012.0
2007-08-16 03:34:00,95.21,95.24,95.19,95.2,1750000012.0
2007-08-16 03:35:00,95.19,95.21,95.17,95.21,1755800001.0
2007-08-16 03:36:00,95.21,95.23,95.19,95.21,586600006.0
2007-08-16 03:37:00,95.23,95.23,95.19,95.21,586600006.0
2007-08-16 03:38:00,95.23,95.23,95.21,95.23,586600006.0
2007-08-16 03:39:00,95.23,95.23,95.22,95.22,586600006.0
2007-08-16 03:40:00,95.22,95.22,95.2,95.2,647600001.0
2007-08-16 03:41:00,95.2,95.21,95.19,95.21,615500004.0
2007-08-16 03:42:00,95.21,95.23,95.19,95.23,1383900004.0
2007-08-16 03:43:00,95.22,95.24,95.21,95.23,1383900004.0
2007-08-16 03:44:00,95.23,95.23,95.2,95.2,884800010.0
2007-08-16 03:45:00,95.2,95.2,95.18,95.19,536800003.0
2007-08-16 03:46:00,95.19,95.2,95.16,95.18,639300002.0
2007-08-16 03:47:00,95.18,95.19,95.14,95.14,845900000.0
2007-08-16 03:48:00,95.14,95.15,95.1,95.14,1381100017.0
2007-08-16 03:49:00,95.14,95.16,95.14,95.15,1485300016.0
2007-08-16 03:50:00,95.15,95.18,95.15,95.15,1105400007.0
2007-08-16 03:51:00,95.15,95.17,95.12,95.16,1816700026.0
2007-08-16 03:52:00,95.15,95.17,95.12,95.15,1207500014.0
2007-08-16 03:53:00,95.15,95.15,95.125,95.14,819300008.0
2007-08-16 03:54:00,95.13,95.17,95.13,95.17,569400005.0
2007-08-16 03:55:00,95.16,95.17,95.16,95.17,1281300014.0
2007-08-16 03:56:00,95.17,95.17,95.11,95.11,1151900002.0
2007-08-16 03:57:00,95.11,95.13,95.08,95.08,869600005.0
2007-08-16 03:58:00,95.08,95.1,95.05,95.06,752200002.0
2007-08-16 03:59:00,95.06,95.06,95.02,95.03,1971100004.0
2007-08-16 04:00:00,95.05,95.05,95.03,95.04,527400002.0
2007-08-16 04:01:00,95.04,95.11,95.04,95.09,779999997.0
2007-08-16 04:02:00,95.09,95.1,95.08,95.09,556300003.0
2007-08-16 04:03:00,95.09,95.12,95.07,95.08,892800016.0
2007-08-16 04:04:00,95.09,95.11,95.08,95.09,999700013.0
2007-08-16 04:05:00,95.09,95.09,94.98,94.98,1182300012.0
2007-08-16 04:06:00,94.96,94.98,94.91,94.96,1540899986.0
2007-08-16 04:07:00,94.98,95.04,94.98,95.0,1540899986.0
2007-08-16 04:08:00,95.0,95.02,94.99,95.01,2055599995.0
2007-08-16 04:09:00,95.01,95.02,95.0,95.01,1051899985.0
2007-08-16 04:10:00,94.98,95.0,94.94,94.96,1666600006.0
2007-08-16 04:11:00,94.94,94.96,94.93,94.94,1666600006.0
2007-08-16 04:12:00,94.94,94.98,94.94,94.98,1666600006.0
2007-08-16 04:13:00,94.97,95.0,94.96,94.98,993100020.0
2007-08-16 04:14:00,94.98,95.03,94.97,95.02,1318200000.0
2007-08-16 04:15:00,95.02,95.03,95.01,95.03,1304199989.0
2007-08-16 04:16:00,95.03,95.09,95.025,95.07,1435700004.0
2007-08-16 04:17:00,95.07,95.09,95.05,95.09,1585100002.0
2007-08-16 04:18:00,95.09,95.1,95.055,95.08,1336199999.0
2007-08-16 04:19:00,95.08,95.08,95.05,95.07,1239499996.0
2007-08-16 04:20:00,95.07,95.07,95.03,95.05,1367500008.0
2007-08-16 04:21:00,95.05,95.07,95.04,95.06,1014399991.0
2007-08-16 04:22:00,95.05,95.05,95.03,95.05,1798600013.0
2007-08-16 04:23:00,95.05,95.05,95.01,95.01,1798600013.0
2007-08-16 04:24:00,95.02,95.04,95.01,95.04,864400011.0
2007-08-16 04:25:00,95.04,95.05,95.03,95.05,1617200002.0
2007-08-16 04:26:00,95.05,95.05,94.985,95.02,2091300005.0
2007-08-16 04:27:00,95.02,95.04,94.97,95.01,1310099991.0
2007-08-16 04:28:00,95.01,95.03,95.0,95.03,1788300006.0
2007-08-16 04:29:00,95.03,95.04,95.0,95.0,1360900000.0
2007-08-16 04:30:00,95.0,95.02,94.99,95.02,1196799995.0
2007-08-16 04:31:00,95.025,95.06,95.02,95.05,1316100002.0
2007-08-16 04:32:00,95.06,95.08,95.04,95.05,717800001.0
2007-08-16 04:33:00,95.05,95.06,95.02,95.06,1044399995.0
2007-08-16 04:34:00,95.06,95.08,95.05,95.07,571999995.0
2007-08-16 04:35:00,95.07,95.1,95.06,95.07,1124100002.0
2007-08-16 04:36:00,95.08,95.11,95.07,95.09,1273699997.0
2007-08-16 04:37:00,95.1,95.1,95.08,95.1,967999985.0
2007-08-16 04:38:00,95.09,95.09,95.03,95.04,1971099991.0
2007-08-16 04:39:00,95.04,95.04,95.01,95.03,1399199997.0
2007-08-16 04:40:00,95.03,95.03,94.99,95.02,1502300007.0
2007-08-16 04:41:00,95.02,95.02,94.99,95.02,1668400016.0
2007-08-16 04:42:00,95.02,95.02,94.98,94.99,2085400004.0
2007-08-16 04:43:00,94.99,94.99,94.95,94.96,1807399987.0
2007-08-16 04:44:00,94.97,94.97,94.96,94.97,646400002.0
2007-08-16 04:45:00,94.97,94.97,94.95,94.96,913400004.0
2007-08-16 04:46:00,94.96,94.98,94.96,94.97,591200001.0
2007-08-16 04:47:00,94.94,95.01,94.94,95.0,651799991.0
2007-08-16 04:48:00,95.0,95.01,94.99,95.0,651799991.0
2007-08-16 04:49:00,95.0,95.03,94.99,95.02,1084400000.0
2007-08-16 04:50:00,95.02,95.03,95.02,95.02,712699994.0
2007-08-16 04:51:00,95.02,95.06,95.01,95.05,1258699994.0
2007-08-16 04:52:00,95.05,95.05,95.02,95.03,950600005.0
2007-08-16 04:53:00,95.03,95.03,95.0,95.02,885200008.0
2007-08-16 04:54:00,95.02,95.03,95.01,95.01,900500004.0
2007-08-16 04:55:00,95.01,95.03,95.01,95.02,595800011.0
2007-08-16 04:56:00,95.02,95.04,95.02,95.04,355400003.0
2007-08-16 04:57:00,95.04,95.05,95.03,95.04,551200005.0
2007-08-16 04:58:00,95.04,95.04,94.95,94.95,1830599980.0
2007-08-16 04:59:00,94.95,94.97,94.73,94.76,2046099982.0
2007-08-16 05:00:00,94.76,94.8,94.73,94.75,1157599999.0
2007-08-16 05:01:00,94.79,94.79,94.75,94.76,1157599999.0
2007-08-16 05:02:00,94.73,94.78,94.71,94.71,1011199998.0
2007-08-16 05:03:00,94.73,94.73,94.69,94.71,1011199998.0
2007-08-16 05:04:00,94.72,94.76,94.72,94.75,1011199998.0
2007-08-16 05:05:00,94.75,94.76,94.71,94.73,1870500020.0
2007-08-16 05:06:00,94.73,94.75,94.7,94.71,1858000019.0
2007-08-16 05:07:00,94.71,94.73,94.68,94.72,1002099998.0
2007-08-16 05:08:00,94.73,94.73,94.69,94.7,965299999.0
2007-08-16 05:09:00,94.7,94.71,94.66,94.66,1050799990.0
2007-08-16 05:10:00,94.66,94.66,94.605,94.62,1194299993.0
2007-08-16 05:11:00,94.61,94.64,94.54,94.55,1946700006.0
2007-08-16 05:12:00,94.54,94.56,94.49,94.51,1336099988.0
2007-08-16 05:13:00,94.52,94.53,94.5,94.53,1147199985.0
2007-08-16 05:14:00,94.53,94.55,94.5,94.54,2032099976.0
2007-08-16 05:15:00,94.5,94.5,94.26,94.28,1023800005.0
2007-08-16 05:16:00,94.26,94.28,94.21,94.21,1023800005.0
2007-08-16 05:17:00,94.21,94.21,94.0,94.07,1023800005.0
2007-08-16 05:18:00,94.07,94.09,94.03,94.09,971800001.0
2007-08-16 05:19:00,94.09,94.21,94.08,94.1,1057899994.0
2007-08-16 05:20:00,94.1,94.11,94.05,94.09,1050099998.0
2007-08-16 05:21:00,94.09,94.13,94.06,94.06,1207700007.0
2007-08-16 05:22:00,94.06,94.07,94.01,94.01,1598799987.0
2007-08-16 05:23:00,94.01,94.07,93.97,93.99,1151299996.0
2007-08-16 05:24:00,93.98,93.98,93.86,93.93,2104900013.0
2007-08-16 05:25:00,93.93,93.96,93.885,93.94,1378400024.0
2007-08-16 05:26:00,93.94,94.04,93.94,94.03,1835400010.0
2007-08-16 05:27:00,94.0,94.02,93.93,94.01,957599993.0
2007-08-16 05:28:00,94.0,94.01,93.96,93.97,1527100010.0
2007-08-16 05:29:00,93.97,94.02,93.92,93.95,1171099995.0
2007-08-16 05:30:00,93.94,93.94,93.82,93.86,1800300001.0
2007-08-16 05:31:00,93.87,93.89,93.61,93.61,1906100000.0
2007-08-16 05:32:00,93.62,93.71,93.55,93.66,1470900012.0
2007-08-16 05:33:00,93.67,93.68,93.6,93.67,1470900012.0
2007-08-16 05:34:00,93.67,93.79,93.6,93.79,1486600024.0
2007-08-16 05:35:00,93.79,93.8,93.64,93.71,1462200025.0
2007-08-16 05:36:00,93.71,93.73,93.63,93.63,1195600011.0
2007-08-16 05:37:00,93.63,93.63,93.43,93.47,1496800020.0
2007-08-16 05:38:00,93.46,93.46,93.17,93.18,1264899999.0
2007-08-16 05:39:00,93.17,93.21,92.72,92.8,921599998.0
2007-08-16 05:40:00,92.74,92.94,92.68,92.88,1742100011.0
2007-08-16 05:41:00,92.87,92.94,92.8,92.85,1970100018.0
2007-08-16 05:42:00,92.83,92.98,92.83,92.89,1970100018.0
2007-08-16 05:43:00,92.86,92.94,92.82,92.94,1970100018.0
2007-08-16 05:44:00,92.93,93.01,92.91,92.97,1970100018.0
2007-08-16 05:45:00,92.98,93.05,92.8,92.83,1768700012.0
2007-08-16 05:46:00,92.81,92.82,92.73,92.76,1768700012.0
2007-08-16 05:47:00,92.75,93.03,92.69,93.03,2141800019.0
2007-08-16 05:48:00,93.05,93.07,92.98,93.07,1776600011.0
2007-08-16 05:49:00,93.06,93.15,93.06,93.15,1776600011.0
2007-08-16 05:50:00,93.16,93.37,93.16,93.3,1122900001.0
2007-08-16 05:51:00,93.29,93.61,93.29,93.59,1122900001.0
2007-08-16 05:52:00,93.58,93.6,93.35,93.37,1895200017.0
2007-08-16 05:53:00,93.35,93.37,93.28,93.3,1895200017.0
2007-08-16 05:54:00,93.28,93.28,93.16,93.23,1895200017.0
2007-08-16 05:55:00,93.2,93.21,93.01,93.02,1895200017.0
2007-08-16 05:56:00,93.02,93.05,92.92,92.92,1898100024.0
2007-08-16 05:57:00,92.91,92.95,92.89,92.94,1569900014.0
2007-08-16 05:58:00,92.94,93.03,92.78,92.83,1801500013.0
2007-08-16 05:59:00,92.815,92.83,92.69,92.76,1801500013.0
2007-08-16 06:00:00,92.76,93.12,92.76,93.1,1950900003.0
2007-08-16 06:01:00,93.11,93.36,93.11,93.3,1844200013.0
2007-08-16 06:02:00,93.27,93.29,92.97,93.0,1844200013.0
2007-08-16 06:03:00,93.0,93.0,92.82,92.915,1995300013.0
2007-08-16 06:04:00,92.94,93.05,92.94,93.03,1670699996.0
2007-08-16 06:05:00,93.03,93.1,92.94,93.09,1646000010.0
2007-08-16 06:06:00,93.07,93.3,93.07,93.21,1432600022.0
2007-08-16 06:07:00,93.19,93.21,93.03,93.05,1432600022.0
2007-08-16 06:08:00,93.03,93.03,92.96,93.01,1432600022.0
2007-08-16 06:09:00,93.01,93.06,93.0,93.03,903600007.0
2007-08-16 06:10:00,93.03,93.03,92.89,92.94,1477400010.0
2007-08-16 06:11:00,92.94,93.04,92.94,92.98,1413100016.0
2007-08-16 06:12:00,92.985,93.06,92.96,92.98,1738900016.0
2007-08-16 06:13:00,92.98,93.06,92.96,93.03,1020100003.0
2007-08-16 06:14:00,93.03,93.06,92.99,93.01,951200008.0
2007-08-16 06:15:00,93.01,93.05,92.97,93.02,748000006.0
2007-08-16 06:16:00,93.02,93.02,92.93,93.0,1229200008.0
2007-08-16 06:17:00,93.0,93.13,92.94,93.11,1213399995.0
2007-08-16 06:18:00,93.1,93.17,93.07,93.13,927000003.0
2007-08-16 06:19:00,93.13,93.29,93.13,93.29,1531899992.0
2007-08-16 06:20:00,93.31,93.33,93.27,93.33,961900008.0
2007-08-16 06:21:00,93.33,93.43,93.32,93.37,1123400009.0
2007-08-16 06:22:00,93.37,93.43,93.35,93.41,1325300011.0
2007-08-16 06:23:00,93.41,93.46,93.37,93.39,999500000.0
2007-08-16 06:24:00,93.39,93.39,93.23,93.23,1516100013.0
2007-08-16 06:25:00,93.23,93.34,93.225,93.34,1111600012.0
2007-08-16 06:26:00,93.33,93.38,93.33,93.37,816400000.0
2007-08-16 06:27:00,93.37,93.49,93.37,93.375,1888800004.0
2007-08-16 06:28:00,93.4,93.41,93.37,93.39,411299998.0
2007-08-16 06:29:00,93.39,93.49,93.37,93.46,965100003.0
2007-08-16 06:30:00,93.46,93.55,93.44,93.53,977099998.0
2007-08-16 06:31:00,93.52,93.62,93.47,93.61,1367100012.0
2007-08-16 06:32:00,93.6,93.6,93.55,93.57,560700002.0
2007-08-16 06:33:00,93.58,93.66,93.58,93.62,1637800010.0
2007-08-16 06:34:00,93.6,93.66,93.56,93.57,1637800010.0
2007-08-16 06:35:00,93.56,93.62,93.55,93.62,1279800010.0
2007-08-16 06:36:00,93.61,93.73,93.59,93.72,679300004.0
2007-08-16 06:37:00,93.72,93.73,93.67,93.69,817900004.0
2007-08-16 06:38:00,93.69,93.91,93.69,93.91,1894000002.0
2007-08-16 06:39:00,93.93,94.12,93.93,94.12,1894000002.0
2007-08-16 06:40:00,94.11,94.16,94.05,94.05,1894000002.0
2007-08-16 06:41:00,94.05,94.21,94.05,94.08,1942699997.0
2007-08-16 06:42:00,94.08,94.11,94.02,94.02,1958900010.0
2007-08-16 06:43:00,94.02,94.06,94.0,94.06,1362899987.0
2007-08-16 06:44:00,94.07,94.08,94.03,94.07,1542000005.0
2007-08-16 06:45:00,94.07,94.13,94.02,94.03,1938100014.0
2007-08-16 06:46:00,94.03,94.05,93.99,94.0,1193700012.0
2007-08-16 06:47:00,94.0,94.0,93.96,93.965,1382499991.0
2007-08-16 06:48:00,93.965,94.01,93.955,93.97,1423000015.0
2007-08-16 06:49:00,93.97,94.05,93.96,93.98,1194899997.0
2007-08-16 06:50:00,93.99,94.01,93.91,93.91,775500005.0
2007-08-16 06:51:00,93.92,93.92,93.79,93.79,1151500004.0
2007-08-16 06:52:00,93.79,93.81,93.71,93.71,804800006.0
2007-08-16 06:53:00,93.71,93.71,93.52,93.565,1764700014.0
2007-08-16 06:54:00,93.555,93.57,93.38,93.5,1768200025.0
2007-08-16 06:55:00,93.5,93.56,93.46,93.54,1389000024.0
2007-08-16 06:56:00,93.54,93.61,93.52,93.59,746300012.0
2007-08-16 06:57:00,93.58,93.82,93.58,93.72,997900009.0
2007-08-16 06:58:00,93.72,93.75,93.58,93.6,1046700009.0
2007-08-16 06:59:00,93.6,93.66,93.6,93.635,1087899993.0
2007-08-16 07:00:00,93.63,93.68,93.63,93.67,1290799978.0
2007-08-16 07:01:00,93.68,93.7,93.63,93.67,1009100002.0
2007-08-16 07:02:00,93.67,93.75,93.66,93.75,913100012.0
2007-08-16 07:03:00,93.75,93.8,93.75,93.78,973400006.0
2007-08-16 07:04:00,93.78,93.79,93.72,93.72,1308600008.0
2007-08-16 07:05:00,93.72,93.8,93.72,93.77,666200005.0
2007-08-16 07:06:00,93.76,93.76,93.61,93.62,1702700004.0
2007-08-16 07:07:00,93.61,93.65,93.6,93.62,719400008.0
2007-08-16 07:08:00,93.63,93.67,93.6,93.65,875600002.0
2007-08-16 07:09:00,93.665,93.77,93.665,93.77,916300007.0
2007-08-16 07:10:00,93.77,93.77,93.7,93.75,781500005.0
2007-08-16 07:11:00,93.75,93.81,93.65,93.715,1191100013.0
2007-08-16 07:12:00,93.715,93.73,93.67,93.71,1181400008.0
2007-08-16 07:13:00,93.73,93.74,93.69,93.69,1054600004.0
2007-08-16 07:14:00,93.69,93.74,93.63,93.74,480399999.0
2007-08-16 07:15:00,93.74,93.76,93.73,93.76,297799995.0
2007-08-16 07:16:00,93.76,93.76,93.74,93.74,282799999.0
2007-08-16 07:17:00,93.75,93.76,93.74,93.76,264400002.0
2007-08-16 07:18:00,93.76,93.76,93.74,93.75,220800000.0
2007-08-16 07:19:00,93.74,93.83,93.74,93.82,858800005.0
2007-08-16 07:20:00,93.81,93.83,93.77,93.8,397199997.0
2007-08-16 07:21:00,93.8,93.8,93.66,93.67,997700002.0
2007-08-16 07:22:00,93.67,93.68,93.61,93.62,407400000.0
2007-08-16 07:23:00,93.62,93.65,93.6,93.63,357000000.0
2007-08-16 07:24:00,93.62,93.62,93.61,93.62,211599997.0
2007-08-16 07:25:00,93.63,93.64,93.595,93.6,765500006.0
2007-08-16 07:26:00,93.61,93.62,93.57,93.57,798100001.0
2007-08-16 07:27:00,93.56,93.56,93.52,93.55,417099996.0
2007-08-16 07:28:00,93.55,93.56,93.47,93.47,907400003.0
2007-08-16 07:29:00,93.47,93.49,93.38,93.44,1035999997.0
2007-08-16 07:30:00,93.44,93.44,93.34,93.4,639899996.0
2007-08-16 07:31:00,93.41,93.42,93.4,93.4,364999998.0
2007-08-16 07:32:00,93.41,93.42,93.28,93.29,772699998.0
2007-08-16 07:33:00,93.29,93.38,93.25,93.38,961500002.0
2007-08-16 07:34:00,93.38,93.41,93.34,93.39,950399999.0
2007-08-16 07:35:00,93.38,93.45,93.36,93.44,940600000.0
2007-08-16 07:36:00,93.44,93.5,93.42,93.47,1056300000.0
2007-08-16 07:37:00,93.47,93.48,93.45,93.46,984100006.0
2007-08-16 07:38:00,93.46,93.47,93.4,93.4,640500006.0
2007-08-16 07:39:00,93.39,93.39,93.31,93.35,809200007.0
2007-08-16 07:40:00,93.32,93.5,93.32,93.46,901599989.0
2007-08-16 07:41:00,93.47,93.5,93.45,93.47,901599989.0
2007-08-16 07:42:00,93.47,93.47,93.42,93.47,1083200005.0
2007-08-16 07:43:00,93.47,93.5,93.44,93.47,1369899999.0
2007-08-16 07:44:00,93.46,93.5,93.46,93.49,595299999.0
2007-08-16 07:45:00,93.48,93.53,93.47,93.51,1077700012.0
2007-08-16 07:46:00,93.52,93.52,93.46,93.51,984200016.0
2007-08-16 07:47:00,93.51,93.58,93.5,93.58,842100013.0
2007-08-16 07:48:00,93.58,93.59,93.43,93.44,1139900010.0
2007-08-16 07:49:00,93.44,93.46,93.41,93.43,1183200014.0
2007-08-16 07:50:00,93.43,93.43,93.38,93.4,975100000.0
2007-08-16 07:51:00,93.4,93.4,93.35,93.38,862200005.0
2007-08-16 07:52:00,93.38,93.38,93.33,93.35,574600000.0
2007-08-16 07:53:00,93.35,93.42,93.34,93.39,614500007.0
2007-08-16 07:54:00,93.39,93.5,93.35,93.46,996800006.0
2007-08-16 07:55:00,93.46,93.52,93.42,93.5,572199998.0
2007-08-16 07:56:00,93.48,93.54,93.48,93.51,516499998.0
2007-08-16 07:57:00,93.52,93.59,93.52,93.58,1113100006.0
2007-08-16 07:58:00,93.58,93.6,93.52,93.59,984000001.0
2007-08-16 07:59:00,93.59,93.59,93.51,93.51,992400012.0
2007-08-16 08:00:00,93.53,93.56,93.51,93.55,1281100009.0
2007-08-16 08:01:00,93.54,93.55,93.465,93.47,512500005.0
2007-08-16 08:02:00,93.48,93.51,93.47,93.49,484500006.0
2007-08-16 08:03:00,93.49,93.51,93.46,93.47,472500003.0
2007-08-16 08:04:00,93.47,93.47,93.42,93.43,756500002.0
2007-08-16 08:05:00,93.43,93.43,93.4,93.43,968900009.0
2007-08-16 08:06:00,93.425,93.46,93.42,93.45,1104700018.0
2007-08-16 08:07:00,93.45,93.48,93.405,93.45,1501500004.0
2007-08-16 08:08:00,93.45,93.505,93.45,93.47,1289600004.0
2007-08-16 08:09:00,93.465,93.49,93.41,93.43,971999995.0
2007-08-16 08:10:00,93.44,93.45,93.39,93.41,657699999.0
2007-08-16 08:11:00,93.41,93.44,93.4,93.435,620700000.0
2007-08-16 08:12:00,93.45,93.485,93.435,93.44,1145300000.0
2007-08-16 08:13:00,93.44,93.48,93.42,93.455,842299997.0
2007-08-16 08:14:00,93.45,93.47,93.42,93.45,816599993.0
2007-08-16 08:15:00,93.45,93.49,93.45,93.47,487599999.0
2007-08-16 08:16:00,93.47,93.47,93.44,93.44,937899987.0
2007-08-16 08:17:00,93.44,93.47,93.44,93.46,701299987.0
2007-08-16 08:18:00,93.45,93.48,93.44,93.455,692099998.0
2007-08-16 08:19:00,93.45,93.47,93.44,93.44,949499987.0
2007-08-16 08:20:00,93.44,93.45,93.4,93.445,1347899996.0
2007-08-16 08:21:00,93.445,93.47,93.42,93.43,851199999.0
2007-08-16 08:22:00,93.43,93.44,93.33,93.375,1799899988.0
2007-08-16 08:23:00,93.38,93.39,93.29,93.29,994699995.0
2007-08-16 08:24:00,93.29,93.3,93.23,93.25,995899997.0
2007-08-16 08:25:00,93.25,93.32,93.23,93.3,847299993.0
2007-08-16 08:26:00,93.305,93.32,93.25,93.26,847299993.0
2007-08-16 08:27:00,93.26,93.335,93.25,93.33,1180400001.0
2007-08-16 08:28:00,93.33,93.34,93.28,93.31,1216199999.0
2007-08-16 08:29:00,93.3,93.31,93.24,93.265,1005399999.0
2007-08-16 08:30:00,93.26,93.31,93.26,93.29,1342299990.0
2007-08-16 08:31:00,93.29,93.3,93.18,93.2,1330199990.0
2007-08-16 08:32:00,93.2,93.25,93.18,93.24,1498299995.0
2007-08-16 08:33:00,93.24,93.25,93.135,93.15,1286799999.0
2007-08-16 08:34:00,93.15,93.19,93.12,93.17,1033700002.0
2007-08-16 08:35:00,93.17,93.18,93.1,93.12,1031500003.0
2007-08-16 08:36:00,93.12,93.13,93.045,93.08,1790000007.0
2007-08-16 08:37:00,93.08,93.13,93.07,93.11,1183200001.0
2007-08-16 08:38:00,93.11,93.2,93.1,93.2,1427900006.0
2007-08-16 08:39:00,93.2,93.26,93.17,93.26,1610100001.0
2007-08-16 08:40:00,93.26,93.28,93.2,93.22,1137200000.0
2007-08-16 08:41:00,93.22,93.23,93.205,93.21,511000003.0
2007-08-16 08:42:00,93.21,93.29,93.185,93.29,971400003.0
2007-08-16 08:43:00,93.29,93.3,93.24,93.28,675600001.0
2007-08-16 08:44:00,93.28,93.3,93.25,93.26,831999999.0
2007-08-16 08:45:00,93.26,93.29,93.22,93.24,803900000.0
2007-08-16 08:46:00,93.24,93.24,93.18,93.24,987300004.0
2007-08-16 08:47:00,93.24,93.24,93.17,93.23,898300002.0
2007-08-16 08:48:00,93.23,93.25,93.21,93.21,1341099999.0
2007-08-16 08:49:00,93.21,93.23,93.2,93.225,574600000.0
2007-08-16 08:50:00,93.22,93.23,93.14,93.175,1523099992.0
2007-08-16 08:51:00,93.18,93.23,93.16,93.19,1642500010.0
2007-08-16 08:52:00,93.18,93.23,93.18,93.21,2140599993.0
2007-08-16 08:53:00,93.22,93.27,93.21,93.26,2140599993.0
2007-08-16 08:54:00,93.26,93.27,93.22,93.23,1084000003.0
2007-08-16 08:55:00,93.23,93.24,93.19,93.22,1353999997.0
2007-08-16 08:56:00,93.22,93.24,93.18,93.23,1004800003.0
2007-08-16 08:57:00,93.23,93.235,93.17,93.19,1268199997.0
2007-08-16 08:58:00,93.19,93.22,93.17,93.2,1400200007.0
2007-08-16 08:59:00,93.2,93.24,93.2,93.23,1038400005.0
2007-08-16 09:00:00,93.23,93.23,93.21,93.21,1219900017.0
2007-08-16 09:01:00,93.21,93.22,93.17,93.19,1617400001.0
2007-08-16 09:02:00,93.19,93.19,93.16,93.18,1515700010.0
2007-08-16 09:03:00,93.18,93.18,93.12,93.12,1429200012.0
2007-08-16 09:04:00,93.12,93.14,93.1,93.13,1388800002.0
2007-08-16 09:05:00,93.13,93.17,93.12,93.16,1009700003.0
2007-08-16 09:06:00,93.13,93.25,93.13,93.235,1899299986.0
2007-08-16 09:07:00,93.24,93.325,93.24,93.295,1813400001.0
2007-08-16 09:08:00,93.295,93.3,93.21,93.22,1384400018.0
2007-08-16 09:09:00,93.21,93.21,93.19,93.21,1544100014.0
2007-08-16 09:10:00,93.21,93.25,93.19,93.25,1041700006.0
2007-08-16 09:11:00,93.25,93.26,93.23,93.23,895800004.0
2007-08-16 09:12:00,93.24,93.29,93.24,93.26,1128400003.0
2007-08-16 09:13:00,93.26,93.29,93.25,93.29,1017900003.0
2007-08-16 09:14:00,93.29,93.32,93.27,93.29,1135500008.0
2007-08-16 09:15:00,93.29,93.31,93.25,93.3,965300011.0
2007-08-16 09:16:00,93.29,93.32,93.25,93.29,1268699990.0
2007-08-16 09:17:00,93.28,93.35,93.28,93.3,1488999968.0
2007-08-16 09:18:00,93.32,93.36,93.32,93.34,1488999968.0
2007-08-16 09:19:00,93.34,93.34,93.28,93.3,1747300001.0
2007-08-16 09:20:00,93.3,93.34,93.3,93.33,1234900009.0
2007-08-16 09:21:00,93.33,93.34,93.3,93.34,874300001.0
2007-08-16 09:22:00,93.34,93.38,93.34,93.36,872700005.0
2007-08-16 09:23:00,93.36,93.36,93.32,93.33,660600002.0
2007-08-16 09:24:00,93.33,93.36,93.31,93.31,787899995.0
2007-08-16 09:25:00,93.31,93.35,93.31,93.35,523399997.0
2007-08-16 09:26:00,93.345,93.42,93.345,93.41,1938199992.0
2007-08-16 09:27:00,93.41,93.41,93.35,93.37,1250300001.0
2007-08-16 09:28:00,93.37,93.38,93.33,93.35,1083799996.0
2007-08-16 09:29:00,93.35,93.36,93.35,93.36,1711499995.0
2007-08-16 09:30:00,93.36,93.43,93.36,93.39,1425899993.0
2007-08-16 09:31:00,93.39,93.4,93.36,93.37,1628499995.0
2007-08-16 09:32:00,93.37,93.38,93.345,93.345,1177299983.0
2007-08-16 09:33:00,93.35,93.36,93.32,93.33,1118400001.0
2007-08-16 09:34:00,93.33,93.36,93.305,93.36,1815699992.0
2007-08-16 09:35:00,93.36,93.39,93.36,93.37,1292699998.0
2007-08-16 09:36:00,93.38,93.43,93.36,93.43,1292699998.0
2007-08-16 09:37:00,93.43,93.44,93.38,93.42,1261999983.0
2007-08-16 09:38:00,93.42,93.46,93.4,93.41,1585299997.0
2007-08-16 09:39:00,93.41,93.42,93.36,93.38,933699998.0
2007-08-16 09:40:00,93.38,93.4,93.35,93.36,1014499997.0
2007-08-16 09:41:00,93.37,93.37,93.32,93.36,1643500007.0
2007-08-16 09:42:00,93.36,93.43,93.36,93.43,1643500007.0
2007-08-16 09:43:00,93.43,93.45,93.385,93.42,1780500014.0
2007-08-16 09:44:00,93.41,93.46,93.41,93.44,1523900009.0
2007-08-16 09:45:00,93.46,93.52,93.45,93.5,1523900009.0
2007-08-16 09:46:00,93.5,93.55,93.49,93.51,1670799985.0
2007-08-16 09:47:00,93.52,93.54,93.49,93.54,1550099994.0
2007-08-16 09:48:00,93.54,93.54,93.485,93.5,1402099997.0
2007-08-16 09:49:00,93.5,93.52,93.48,93.49,2055100006.0
2007-08-16 09:50:00,93.5,93.56,93.49,93.52,2117199985.0
2007-08-16 09:51:00,93.53,93.57,93.52,93.54,2073500000.0
2007-08-16 09:52:00,93.54,93.54,93.46,93.47,2084999993.0
2007-08-16 09:53:00,93.47,93.52,93.42,93.45,1646399998.0
2007-08-16 09:54:00,93.44,93.44,93.4,93.4,1827899994.0
2007-08-16 09:55:00,93.4,93.4,93.33,93.35,1517999990.0
2007-08-16 09:56:00,93.35,93.39,93.35,93.37,1770499990.0
2007-08-16 09:57:00,93.37,93.4,93.36,93.37,1253600003.0
2007-08-16 09:58:00,93.39,93.39,93.32,93.35,1076600008.0
2007-08-16 09:59:00,93.35,93.405,93.31,93.38,1076600008.0
2007-08-16 10:00:00,93.39,93.39,93.35,93.37,650599999.0
2007-08-16 10:01:00,93.37,93.38,93.34,93.36,1643799977.0
2007-08-16 10:02:00,93.35,93.36,93.33,93.36,1258200008.0
2007-08-16 10:03:00,93.36,93.37,93.345,93.36,1505900025.0
2007-08-16 10:04:00,93.36,93.42,93.36,93.36,1062700000.0
2007-08-16 10:05:00,93.37,93.39,93.305,93.305,1895000001.0
2007-08-16 10:06:00,93.3,93.36,93.29,93.315,1382100004.0
2007-08-16 10:07:00,93.33,93.33,93.25,93.3,2006499988.0
2007-08-16 10:08:00,93.3,93.3,93.24,93.25,1714399999.0
2007-08-16 10:09:00,93.25,93.27,93.19,93.21,1486500003.0
2007-08-16 10:10:00,93.21,93.21,93.16,93.18,1817100000.0
2007-08-16 10:11:00,93.16,93.21,93.12,93.14,1817100000.0
2007-08-16 10:12:00,93.16,93.16,93.1,93.11,1817100000.0
2007-08-16 10:13:00,93.03,93.07,92.91,92.96,1817100000.0
2007-08-16 10:14:00,92.98,93.07,92.96,93.05,1817100000.0
2007-08-16 10:15:00,93.03,93.07,92.93,92.94,1817100000.0
2007-08-16 10:16:00,92.93,92.98,92.93,92.96,1275400003.0
2007-08-16 10:17:00,92.97,92.975,92.86,92.89,1275400003.0
2007-08-16 10:18:00,92.89,92.9,92.85,92.88,2127500004.0
2007-08-16 10:19:00,92.88,92.88,92.67,92.67,1866199993.0
2007-08-16 10:20:00,92.67,92.69,92.54,92.64,1772599994.0
2007-08-16 10:21:00,92.64,92.66,92.53,92.57,2104799998.0
2007-08-16 10:22:00,92.55,92.6,92.51,92.55,2104799998.0
2007-08-16 10:23:00,92.56,92.59,92.52,92.55,2104799998.0
2007-08-16 10:24:00,92.53,92.55,92.41,92.43,1813499998.0
2007-08-16 10:25:00,92.41,92.43,92.07,92.16,1813499998.0
2007-08-16 10:26:00,92.16,92.26,92.16,92.24,1813499998.0
2007-08-16 10:27:00,92.25,92.26,92.19,92.21,1544900002.0
2007-08-16 10:28:00,92.21,92.3,92.21,92.29,1544900002.0
2007-08-16 10:29:00,92.29,92.47,92.29,92.43,1469700000.0
2007-08-16 10:30:00,92.43,92.44,92.32,92.38,1163399998.0
2007-08-16 10:31:00,92.38,92.46,92.38,92.42,1646300004.0
2007-08-16 10:32:00,92.46,92.57,92.46,92.57,1551900004.0
2007-08-16 10:33:00,92.55,92.57,92.5,92.53,1551900004.0
2007-08-16 10:34:00,92.51,92.55,92.48,92.51,1551900004.0
2007-08-16 10:35:00,92.51,92.52,92.42,92.48,1551900004.0
2007-08-16 10:36:00,92.48,92.56,92.48,92.555,1031899995.0
2007-08-16 10:37:00,92.555,92.575,92.53,92.56,1104300000.0
2007-08-16 10:38:00,92.56,92.57,92.5,92.55,1234400000.0
2007-08-16 10:39:00,92.55,92.6,92.53,92.56,1657600000.0
2007-08-16 10:40:00,92.56,92.59,92.56,92.57,1228699992.0
2007-08-16 10:41:00,92.57,92.6,92.55,92.58,1347099988.0
2007-08-16 10:42:00,92.59,92.59,92.51,92.555,1636799996.0
2007-08-16 10:43:00,92.55,92.625,92.55,92.62,1709699988.0
2007-08-16 10:44:00,92.615,92.615,92.49,92.52,1800599992.0
2007-08-16 10:45:00,92.51,92.54,92.47,92.48,1987699991.0
2007-08-16 10:46:00,92.47,92.49,92.45,92.465,1658099997.0
2007-08-16 10:47:00,92.44,92.48,92.44,92.48,1830000000.0
2007-08-16 10:48:00,92.48,92.49,92.41,92.43,1830000000.0
2007-08-16 10:49:00,92.43,92.47,92.4,92.46,1773899998.0
2007-08-16 10:50:00,92.46,92.47,92.365,92.385,1386899998.0
2007-08-16 10:51:00,92.37,92.39,92.32,92.32,1633699992.0
2007-08-16 10:52:00,92.33,92.345,92.26,92.3,1633699992.0
2007-08-16 10:53:00,92.3,92.32,92.25,92.29,1931399999.0
2007-08-16 10:54:00,92.29,92.4,92.29,92.39,1185899993.0
2007-08-16 10:55:00,92.39,92.49,92.37,92.465,2033799987.0
2007-08-16 10:56:00,92.44,92.46,92.39,92.46,2073199988.0
2007-08-16 10:57:00,92.47,92.495,92.44,92.44,2073199988.0
2007-08-16 10:58:00,92.44,92.455,92.41,92.42,1283900000.0
2007-08-16 10:59:00,92.41,92.47,92.4,92.47,834199998.0
2007-08-16 11:00:00,92.46,92.5,92.43,92.46,495399999.0
2007-08-16 11:01:00,92.46,92.56,92.44,92.55,1567099991.0
2007-08-16 11:02:00,92.555,92.555,92.42,92.48,1942999990.0
2007-08-16 11:03:00,92.48,92.53,92.47,92.49,2054600005.0
2007-08-16 11:04:00,92.49,92.52,92.46,92.51,1450400002.0
2007-08-16 11:05:00,92.515,92.54,92.43,92.44,1306699998.0
2007-08-16 11:06:00,92.43,92.435,92.405,92.41,616099998.0
2007-08-16 11:07:00,92.42,92.46,92.35,92.445,2020399983.0
2007-08-16 11:08:00,92.445,92.445,92.375,92.375,1455600003.0
2007-08-16 11:09:00,92.375,92.39,92.355,92.36,1032199997.0
2007-08-16 11:10:00,92.36,92.38,92.3,92.32,867300002.0
2007-08-16 11:11:00,92.33,92.33,92.3,92.3,1145500000.0
2007-08-16 11:12:00,92.3,92.3,92.23,92.25,1829899989.0
2007-08-16 11:13:00,92.24,92.26,92.22,92.25,1829899989.0
2007-08-16 11:14:00,92.25,92.29,92.21,92.21,1432600000.0
2007-08-16 11:15:00,92.21,92.24,92.18,92.19,1830200024.0
2007-08-16 11:16:00,92.19,92.24,92.185,92.23,1093100003.0
2007-08-16 11:17:00,92.235,92.24,92.145,92.19,1227299996.0
2007-08-16 11:18:00,92.19,92.22,92.19,92.195,665800003.0
2007-08-16 11:19:00,92.21,92.21,92.15,92.18,739800001.0
2007-08-16 11:20:00,92.18,92.19,92.11,92.155,1324300006.0
2007-08-16 11:21:00,92.15,92.23,92.12,92.22,1219499996.0
2007-08-16 11:22:00,92.22,92.245,92.19,92.2,1631799988.0
2007-08-16 11:23:00,92.195,92.255,92.18,92.25,1219899994.0
2007-08-16 11:24:00,92.26,92.275,92.24,92.27,802899993.0
2007-08-16 11:25:00,92.26,92.28,92.25,92.26,1165199989.0
2007-08-16 11:26:00,92.27,92.275,92.2,92.225,1165199989.0
2007-08-16 11:27:00,92.22,92.22,92.12,92.12,1571700002.0
2007-08-16 11:28:00,92.11,92.12,92.0,92.0,1763400005.0
2007-08-16 11:29:00,92.02,92.02,91.92,91.92,1763400005.0
2007-08-16 11:30:00,91.89,91.94,91.86,91.87,1237499994.0
2007-08-16 11:31:00,91.89,91.89,91.82,91.83,1237499994.0
2007-08-16 11:32:00,91.85,91.9,91.84,91.9,1237499994.0
2007-08-16 11:33:00,91.9,91.93,91.895,91.93,1355399989.0
2007-08-16 11:34:00,91.93,92.06,91.93,92.045,2059600003.0
2007-08-16 11:35:00,92.05,92.14,92.05,92.12,1249700003.0
2007-08-16 11:36:00,92.13,92.13,92.08,92.09,1249700003.0
2007-08-16 11:37:00,92.09,92.09,92.04,92.045,1044599990.0
2007-08-16 11:38:00,92.045,92.045,92.0,92.02,1348100003.0
2007-08-16 11:39:00,92.025,92.08,92.025,92.05,1622200001.0
2007-08-16 11:40:00,92.05,92.08,92.03,92.035,1092699992.0
2007-08-16 11:41:00,92.03,92.035,92.0,92.01,1520600022.0
2007-08-16 11:42:00,92.01,92.02,91.97,91.97,1182700009.0
2007-08-16 11:43:00,91.97,91.985,91.94,91.94,929000000.0
2007-08-16 11:44:00,91.94,91.94,91.88,91.9,1409100004.0
2007-08-16 11:45:00,91.91,91.92,91.87,91.91,1947900015.0
2007-08-16 11:46:00,91.905,91.91,91.85,91.88,1783200001.0
2007-08-16 11:47:00,91.85,91.85,91.8,91.8,2113200004.0
2007-08-16 11:48:00,91.76,91.78,91.76,91.78,2113200004.0
2007-08-16 11:49:00,91.76,91.78,91.71,91.73,2113200004.0
2007-08-16 11:50:00,91.73,91.81,91.72,91.8,2113200004.0
2007-08-16 11:51:00,91.795,91.84,91.76,91.84,1848000004.0
2007-08-16 11:52:00,91.83,91.87,91.83,91.85,1465599987.0
2007-08-16 11:53:00,91.84,91.93,91.83,91.93,2026100011.0
2007-08-16 11:54:00,91.94,92.04,91.92,92.025,1886599999.0
2007-08-16 11:55:00,92.02,92.03,91.96,92.0,1798800015.0
2007-08-16 11:56:00,91.995,91.995,91.93,91.94,1168400003.0
2007-08-16 11:57:00,91.94,91.97,91.91,91.92,1330899987.0
2007-08-16 11:58:00,91.925,91.96,91.9,91.92,1605400003.0
2007-08-16 11:59:00,91.92,91.92,91.87,91.87,1901399998.0
2007-08-16 12:00:00,91.87,91.88,91.85,91.85,1259799996.0
2007-08-16 12:01:00,91.85,91.87,91.815,91.82,1248299994.0
2007-08-16 12:02:00,91.82,91.85,91.8,91.82,1464799991.0
2007-08-16 12:03:00,91.82,91.85,91.74,91.75,1279600003.0
2007-08-16 12:04:00,91.75,91.77,91.64,91.69,1462500004.0
2007-08-16 12:05:00,91.69,91.71,91.61,91.65,976299999.0
2007-08-16 12:06:00,91.65,91.65,91.58,91.61,2096399986.0
2007-08-16 12:07:00,91.61,91.61,91.51,91.55,1770700002.0
2007-08-16 12:08:00,91.53,91.53,91.46,91.5,1770700002.0
2007-08-16 12:09:00,91.51,91.51,91.28,91.28,1770700002.0
2007-08-16 12:10:00,91.26,91.37,91.12,91.19,1770700002.0
2007-08-16 12:11:00,91.215,91.22,91.03,91.04,1770700002.0
2007-08-16 12:12:00,91.035,91.05,90.75,90.86,1594999999.0
2007-08-16 12:13:00,90.85,90.91,90.8,90.87,1989800002.0
2007-08-16 12:14:00,90.87,90.89,90.75,90.8,1989800002.0
2007-08-16 12:15:00,90.8,90.86,90.77,90.84,1876599995.0
2007-08-16 12:16:00,90.835,90.86,90.81,90.85,1816799999.0
2007-08-16 12:17:00,90.85,90.96,90.84,90.95,1343999999.0
2007-08-16 12:18:00,90.94,91.08,90.94,91.07,1736799997.0
2007-08-16 12:19:00,91.06,91.07,90.97,90.98,1736799997.0
2007-08-16 12:20:00,90.98,91.02,90.95,91.01,1528899997.0
2007-08-16 12:21:00,91.01,91.165,90.99,91.14,1724099998.0
2007-08-16 12:22:00,91.145,91.27,91.14,91.24,1777900001.0
2007-08-16 12:23:00,91.255,91.28,91.19,91.23,1914200001.0
2007-08-16 12:24:00,91.23,91.23,91.15,91.15,1745199990.0
2007-08-16 12:25:00,91.15,91.17,90.93,90.98,2077999988.0
2007-08-16 12:26:00,90.98,91.05,90.95,90.985,2101399998.0
2007-08-16 12:27:00,90.99,91.01,90.89,90.89,1185499999.0
2007-08-16 12:28:00,90.89,90.94,90.82,90.82,2112899991.0
2007-08-16 12:29:00,90.82,90.845,90.75,90.78,1706800000.0
2007-08-16 12:30:00,90.77,90.79,90.58,90.625,2071100004.0
2007-08-16 12:31:00,90.61,90.62,90.3,90.33,1203499998.0
2007-08-16 12:32:00,90.34,90.51,90.33,90.44,1203499998.0
2007-08-16 12:33:00,90.43,90.455,90.22,90.24,1915699994.0
2007-08-16 12:34:00,90.24,90.26,89.72,89.74,1645299999.0
2007-08-16 12:35:00,89.74,89.74,89.01,89.3,998000001.0
2007-08-16 12:36:00,89.3,89.33,89.1,89.25,1616700001.0
2007-08-16 12:37:00,89.24,89.65,89.24,89.62,1616700001.0
2007-08-16 12:38:00,89.6,89.69,89.57,89.69,1752700011.0
2007-08-16 12:39:00,89.67,89.72,89.59,89.71,1752700011.0
2007-08-16 12:40:00,89.71,89.87,89.71,89.84,1083199994.0
2007-08-16 12:41:00,89.84,89.91,89.79,89.9,1811000026.0
2007-08-16 12:42:00,89.92,90.21,89.89,89.95,894600007.0
2007-08-16 12:43:00,89.95,89.96,89.795,89.82,1905900009.0
2007-08-16 12:44:00,89.82,89.86,89.77,89.8,1269600007.0
2007-08-16 12:45:00,89.86,89.86,89.73,89.78,1993300023.0
2007-08-16 12:46:00,89.74,89.84,89.72,89.81,1993300023.0
2007-08-16 12:47:00,89.81,90.01,89.81,90.0,2058300008.0
2007-08-16 12:48:00,90.0,90.14,89.95,90.08,1871299991.0
2007-08-16 12:49:00,90.08,90.4,90.08,90.26,1473800015.0
2007-08-16 12:50:00,90.25,90.53,90.24,90.51,1661100007.0
2007-08-16 12:51:00,90.52,90.625,90.38,90.38,1792499996.0
2007-08-16 12:52:00,90.38,90.54,90.34,90.43,1668900004.0
2007-08-16 12:53:00,90.42,90.44,90.24,90.3,2117200004.0
2007-08-16 12:54:00,90.3,90.51,90.27,90.48,1635899999.0
2007-08-16 12:55:00,90.5,90.64,90.48,90.6,2059400000.0
2007-08-16 12:56:00,90.62,90.62,90.53,90.55,2059400000.0
2007-08-16 12:57:00,90.53,90.53,90.32,90.35,2059400000.0
2007-08-16 12:58:00,90.33,90.36,90.18,90.2,1241899996.0
2007-08-16 12:59:00,90.18,90.23,89.92,89.94,1464200006.0
2007-08-16 13:00:00,89.91,89.92,89.65,89.86,1962999995.0
2007-08-16 13:01:00,89.86,89.89,89.83,89.87,1667400001.0
2007-08-16 13:02:00,89.88,89.97,89.8,89.88,1667400001.0
2007-08-16 13:03:00,89.88,90.01,89.88,89.93,1415700008.0
2007-08-16 13:04:00,89.925,89.93,89.83,89.9,1021000003.0
2007-08-16 13:05:00,89.92,89.92,89.81,89.82,2116200007.0
2007-08-16 13:06:00,89.82,89.83,89.68,89.71,1406400007.0
2007-08-16 13:07:00,89.69,89.78,89.69,89.76,1726799992.0
2007-08-16 13:08:00,89.77,89.89,89.75,89.88,1044100002.0
2007-08-16 13:09:00,89.885,89.96,89.83,89.9,2015499997.0
2007-08-16 13:10:00,89.9,90.075,89.9,90.04,1411400002.0
2007-08-16 13:11:00,90.045,90.06,89.84,89.845,1662899997.0
2007-08-16 13:12:00,89.83,89.83,89.59,89.59,1982099994.0
2007-08-16 13:13:00,89.59,89.625,89.52,89.57,1671200009.0
2007-08-16 13:14:00,89.56,89.58,89.48,89.56,1237399999.0
2007-08-16 13:15:00,89.57,89.64,89.56,89.63,791700000.0
2007-08-16 13:16:00,89.63,89.71,89.63,89.67,506500000.0
2007-08-16 13:17:00,89.7,89.72,89.66,89.71,995899999.0
2007-08-16 13:18:00,89.72,89.79,89.7,89.77,636000001.0
2007-08-16 13:19:00,89.75,89.8,89.73,89.76,1062100002.0
2007-08-16 13:20:00,89.75,89.85,89.74,89.83,1253300001.0
2007-08-16 13:21:00,89.84,89.84,89.56,89.57,932200000.0
2007-08-16 13:22:00,89.57,89.63,89.55,89.57,1683799999.0
2007-08-16 13:23:00,89.57,89.64,89.57,89.62,1109200003.0
2007-08-16 13:24:00,89.61,89.64,89.59,89.61,1130300001.0
2007-08-16 13:25:00,89.61,89.64,89.56,89.56,1351400001.0
2007-08-16 13:26:00,89.55,89.55,89.38,89.42,1120299998.0
2007-08-16 13:27:00,89.41,89.45,89.37,89.42,1173599991.0
2007-08-16 13:28:00,89.43,89.48,89.42,89.46,1130300009.0
2007-08-16 13:29:00,89.46,89.55,89.46,89.51,1428499996.0
2007-08-16 13:30:00,89.5,89.555,89.46,89.52,1449900005.0
2007-08-16 13:31:00,89.52,89.58,89.5,89.52,1592500002.0
2007-08-16 13:32:00,89.52,89.69,89.51,89.69,1689000004.0
2007-08-16 13:33:00,89.69,89.98,89.68,89.87,1586000010.0
2007-08-16 13:34:00,89.87,89.88,89.8,89.84,1586000010.0
2007-08-16 13:35:00,89.84,89.865,89.785,89.8,853600001.0
2007-08-16 13:36:00,89.8,89.81,89.68,89.72,883500000.0
2007-08-16 13:37:00,89.7,89.7,89.63,89.63,526700000.0
2007-08-16 13:38:00,89.64,89.69,89.6,89.68,551800008.0
2007-08-16 13:39:00,89.69,89.78,89.69,89.76,1797100015.0
2007-08-16 13:40:00,89.77,89.79,89.67,89.71,1975299987.0
2007-08-16 13:41:00,89.73,89.75,89.69,89.73,976500002.0
2007-08-16 13:42:00,89.71,89.73,89.63,89.67,976500002.0
2007-08-16 13:43:00,89.67,89.715,89.67,89.69,1060900004.0
2007-08-16 13:44:00,89.69,89.89,89.67,89.81,1892599994.0
2007-08-16 13:45:00,89.8,89.87,89.78,89.82,1582899994.0
2007-08-16 13:46:00,89.85,89.87,89.79,89.87,1582899994.0
2007-08-16 13:47:00,89.865,89.865,89.74,89.77,815200001.0
2007-08-16 13:48:00,89.76,89.81,89.72,89.81,1148000000.0
2007-08-16 13:49:00,89.82,89.83,89.72,89.72,838800001.0
2007-08-16 13:50:00,89.72,89.77,89.72,89.73,1850399972.0
2007-08-16 13:51:00,89.72,89.79,89.68,89.75,2067499984.0
2007-08-16 13:52:00,89.75,89.78,89.71,89.75,1732300012.0
2007-08-16 13:53:00,89.76,89.77,89.7,89.7,1578400008.0
2007-08-16 13:54:00,89.7,89.72,89.66,89.7,1589500015.0
2007-08-16 13:55:00,89.7,89.72,89.66,89.68,1462700002.0
2007-08-16 13:56:00,89.67,89.68,89.57,89.63,1877999999.0
2007-08-16 13:57:00,89.63,89.64,89.57,89.6,864900001.0
2007-08-16 13:58:00,89.58,89.66,89.57,89.64,1230500001.0
2007-08-16 13:59:00,89.65,89.69,89.65,89.68,761799999.0
2007-08-16 14:00:00,89.69,89.71,89.65,89.675,1179499987.0
2007-08-16 14:01:00,89.675,89.7,89.64,89.68,733399998.0
2007-08-16 14:02:00,89.68,89.695,89.66,89.67,476300000.0
2007-08-16 14:03:00,89.67,89.74,89.64,89.73,1117899996.0
2007-08-16 14:04:00,89.73,89.82,89.72,89.77,1350500000.0
2007-08-16 14:05:00,89.77,89.8,89.72,89.76,898100001.0
2007-08-16 14:06:00,89.76,89.81,89.71,89.81,1073700001.0
2007-08-16 14:07:00,89.82,89.82,89.68,89.71,1447500000.0
2007-08-16 14:08:00,89.71,89.74,89.62,89.62,1263600000.0
2007-08-16 14:09:00,89.62,89.66,89.48,89.52,1751100008.0
2007-08-16 14:10:00,89.52,89.53,89.46,89.49,1401600002.0
2007-08-16 14:11:00,89.495,89.56,89.445,89.54,1142299995.0
2007-08-16 14:12:00,89.54,89.66,89.53,89.66,1401300002.0
2007-08-16 14:13:00,89.66,89.87,89.65,89.87,2092800012.0
2007-08-16 14:14:00,89.86,89.87,89.74,89.77,1731500007.0
2007-08-16 14:15:00,89.78,89.78,89.67,89.67,950500000.0
2007-08-16 14:16:00,89.67,89.68,89.52,89.61,1700000011.0
2007-08-16 14:17:00,89.62,89.78,89.61,89.76,1007000000.0
2007-08-16 14:18:00,89.76,89.77,89.71,89.75,1007000000.0
2007-08-16 14:19:00,89.74,89.8,89.72,89.77,655300000.0
2007-08-16 14:20:00,89.77,89.82,89.74,89.74,1601800001.0
2007-08-16 14:21:00,89.74,89.79,89.73,89.74,2105400008.0
2007-08-16 14:22:00,89.74,89.79,89.73,89.76,1557400002.0
2007-08-16 14:23:00,89.76,89.84,89.72,89.8,1971900005.0
2007-08-16 14:24:00,89.8,89.91,89.78,89.85,1976400001.0
2007-08-16 14:25:00,89.85,89.87,89.77,89.83,1081199999.0
2007-08-16 14:26:00,89.82,89.86,89.8,89.82,1958899982.0
2007-08-16 14:27:00,89.81,89.94,89.81,89.94,1958899982.0
2007-08-16 14:28:00,89.94,89.98,89.88,89.94,1298300000.0
2007-08-16 14:29:00,89.95,89.96,89.9,89.9,1174399999.0
2007-08-16 14:30:00,89.9,90.01,89.86,89.96,1202599999.0
2007-08-16 14:31:00,89.97,90.06,89.96,90.06,1518199997.0
2007-08-16 14:32:00,90.055,90.29,90.05,90.29,1341500002.0
2007-08-16 14:33:00,90.29,90.45,90.27,90.45,1467000005.0
2007-08-16 14:34:00,90.44,90.45,90.38,90.39,1914599999.0
2007-08-16 14:35:00,90.39,90.4,90.18,90.28,1238300005.0
2007-08-16 14:36:00,90.28,90.29,90.2,90.21,1428199998.0
2007-08-16 14:37:00,90.21,90.25,90.06,90.08,1852900009.0
2007-08-16 14:38:00,90.08,90.21,90.05,90.21,1947300003.0
2007-08-16 14:39:00,90.21,90.32,90.19,90.28,1755800005.0
2007-08-16 14:40:00,90.32,90.42,90.31,90.4,1755800005.0
2007-08-16 14:41:00,90.39,90.5,90.33,90.48,1969399998.0
2007-08-16 14:42:00,90.52,90.57,90.45,90.45,1969399998.0
2007-08-16 14:43:00,90.44,90.57,90.43,90.56,1230499999.0
2007-08-16 14:44:00,90.56,90.66,90.53,90.63,1821800005.0
2007-08-16 14:45:00,90.625,90.625,90.44,90.46,1583600005.0
2007-08-16 14:46:00,90.43,90.51,90.41,90.44,1341700006.0
2007-08-16 14:47:00,90.42,90.43,90.36,90.42,1341700006.0
2007-08-16 14:48:00,90.42,90.44,90.39,90.43,1215900002.0
2007-08-16 14:49:00,90.43,90.46,90.35,90.43,1735000006.0
2007-08-16 14:50:00,90.43,90.47,90.395,90.41,1791900004.0
2007-08-16 14:51:00,90.41,90.44,90.39,90.44,956999997.0
2007-08-16 14:52:00,90.43,90.43,90.36,90.38,1376300004.0
2007-08-16 14:53:00,90.39,90.43,90.34,90.35,1532200000.0
2007-08-16 14:54:00,90.36,90.45,90.35,90.44,1241000009.0
2007-08-16 14:55:00,90.435,90.51,90.435,90.49,965300007.0
2007-08-16 14:56:00,90.49,90.52,90.46,90.52,999100009.0
2007-08-16 14:57:00,90.52,90.52,90.39,90.39,1492500007.0
2007-08-16 14:58:00,90.39,90.39,90.26,90.3,1964700025.0
2007-08-16 14:59:00,90.3,90.355,90.26,90.295,2122299998.0
2007-08-16 15:00:00,90.31,90.34,90.27,90.28,1126800005.0
2007-08-16 15:01:00,90.29,90.355,90.29,90.35,1068400004.0
2007-08-16 15:02:00,90.35,90.405,90.33,90.405,2019199992.0
2007-08-16 15:03:00,90.405,90.42,90.36,90.4,1143300002.0
2007-08-16 15:04:00,90.4,90.46,90.38,90.44,1216900001.0
2007-08-16 15:05:00,90.44,90.44,90.35,90.35,2138399995.0
2007-08-16 15:06:00,90.36,90.44,90.35,90.39,1599800020.0
2007-08-16 15:07:00,90.37,90.38,90.31,90.35,1138500009.0
2007-08-16 15:08:00,90.35,90.37,90.32,90.34,775700001.0
2007-08-16 15:09:00,90.34,90.39,90.33,90.38,647800000.0
2007-08-16 15:10:00,90.38,90.53,90.37,90.51,1044600001.0
2007-08-16 15:11:00,90.51,90.6,90.48,90.6,1583100003.0
2007-08-16 15:12:00,90.6,90.67,90.57,90.63,1995100000.0
2007-08-16 15:13:00,90.62,90.71,90.62,90.64,1191800000.0
2007-08-16 15:14:00,90.65,90.65,90.55,90.55,1191800000.0
2007-08-16 15:15:00,90.55,90.57,90.5,90.52,1522300001.0
2007-08-16 15:16:00,90.52,90.57,90.51,90.53,1657599998.0
2007-08-16 15:17:00,90.53,90.55,90.43,90.43,1127799997.0
2007-08-16 15:18:00,90.44,90.49,90.38,90.42,1822800007.0
2007-08-16 15:19:00,90.42,90.47,90.37,90.46,1469099995.0
2007-08-16 15:20:00,90.46,90.53,90.4,90.42,1380600001.0
2007-08-16 15:21:00,90.42,90.58,90.42,90.56,1272500001.0
2007-08-16 15:22:00,90.56,90.59,90.53,90.57,1090600000.0
2007-08-16 15:23:00,90.57,90.63,90.55,90.61,1366200008.0
2007-08-16 15:24:00,90.63,90.69,90.57,90.69,1038299996.0
2007-08-16 15:25:00,90.69,90.74,90.68,90.69,790400000.0
2007-08-16 15:26:00,90.69,90.72,90.65,90.69,1403199997.0
2007-08-16 15:27:00,90.69,90.69,90.65,90.66,1040599999.0
2007-08-16 15:28:00,90.66,90.67,90.59,90.59,1612500002.0
2007-08-16 15:29:00,90.59,90.61,90.54,90.55,1515299981.0
2007-08-16 15:30:00,90.54,90.56,90.42,90.46,1170500003.0
2007-08-16 15:31:00,90.47,90.54,90.46,90.46,1307599999.0
2007-08-16 15:32:00,90.46,90.46,90.36,90.38,1591399996.0
2007-08-16 15:33:00,90.38,90.39,90.31,90.35,1638500004.0
2007-08-16 15:34:00,90.35,90.45,90.3,90.44,2032500000.0
2007-08-16 15:35:00,90.45,90.55,90.45,90.54,1062000002.0
2007-08-16 15:36:00,90.54,90.54,90.46,90.49,1308499996.0
2007-08-16 15:37:00,90.49,90.55,90.46,90.55,1397800003.0
2007-08-16 15:38:00,90.55,90.57,90.49,90.5,1541800004.0
2007-08-16 15:39:00,90.5,90.52,90.43,90.5,1848300007.0
2007-08-16 15:40:00,90.47,90.49,90.43,90.45,969099994.0
2007-08-16 15:41:00,90.45,90.47,90.4,90.45,1303800005.0
2007-08-16 15:42:00,90.43,90.44,90.4,90.42,1487300007.0
2007-08-16 15:43:00,90.43,90.48,90.37,90.48,1171199992.0
2007-08-16 15:44:00,90.47,90.62,90.47,90.62,1775499989.0
2007-08-16 15:45:00,90.62,90.71,90.61,90.65,1815700003.0
2007-08-16 15:46:00,90.65,90.82,90.65,90.77,1646400000.0
2007-08-16 15:47:00,90.77,90.78,90.69,90.71,1249900003.0
2007-08-16 15:48:00,90.7,90.72,90.62,90.68,1716799999.0
2007-08-16 15:49:00,90.68,90.69,90.6,90.63,1333500000.0
2007-08-16 15:50:00,90.63,90.68,90.54,90.55,1372800005.0
2007-08-16 15:51:00,90.55,90.61,90.54,90.585,1274400002.0
2007-08-16 15:52:00,90.585,90.585,90.53,90.56,1576500006.0
2007-08-16 15:53:00,90.56,90.605,90.55,90.58,1222100006.0
2007-08-16 15:54:00,90.58,90.615,90.57,90.6,1452699998.0
2007-08-16 15:55:00,90.58,90.655,90.58,90.61,944400000.0
2007-08-16 15:56:00,90.6,90.61,90.53,90.54,1684800005.0
2007-08-16 15:57:00,90.54,90.54,90.43,90.44,1188200001.0
2007-08-16 15:58:00,90.43,90.46,90.4,90.415,1819999991.0
2007-08-16 15:59:00,90.42,90.425,90.35,90.37,1562199992.0
2007-08-16 16:00:00,90.38,90.42,90.33,90.39,1271900009.0
2007-08-16 16:01:00,90.39,90.44,90.37,90.43,1374400010.0
2007-08-16 16:02:00,90.42,90.51,90.39,90.46,2144499994.0
2007-08-16 16:03:00,90.48,90.5,90.39,90.41,1357100015.0
2007-08-16 16:04:00,90.39,90.44,90.36,90.41,1357100015.0
2007-08-16 16:05:00,90.41,90.47,90.38,90.45,1499700006.0
2007-08-16 16:06:00,90.46,90.46,90.37,90.4,1589299997.0
2007-08-16 16:07:00,90.4,90.42,90.34,90.34,1594699999.0
2007-08-16 16:08:00,90.34,90.35,90.3,90.33,973599998.0
2007-08-16 16:09:00,90.33,90.4,90.3,90.34,1629900009.0
2007-08-16 16:10:00,90.34,90.45,90.34,90.45,1070500004.0
2007-08-16 16:11:00,90.45,90.46,90.37,90.38,1241400001.0
2007-08-16 16:12:00,90.38,90.46,90.36,90.37,1173800000.0
2007-08-16 16:13:00,90.37,90.37,90.31,90.33,1381300009.0
2007-08-16 16:14:00,90.34,90.38,90.31,90.38,1380100013.0
2007-08-16 16:15:00,90.35,90.36,90.25,90.28,1661000011.0
2007-08-16 16:16:00,90.27,90.35,90.27,90.29,1661000011.0
2007-08-16 16:17:00,90.29,90.3,90.21,90.21,1718200014.0
2007-08-16 16:18:00,90.23,90.25,89.98,89.98,1125100009.0
2007-08-16 16:19:00,89.99,90.01,89.95,89.95,1125100009.0
2007-08-16 16:20:00,89.95,89.96,89.8,89.82,2067999993.0
2007-08-16 16:21:00,89.81,89.84,89.79,89.83,1116300002.0
2007-08-16 16:22:00,89.83,89.83,89.75,89.78,1596399992.0
2007-08-16 16:23:00,89.79,89.8,89.73,89.74,1596399992.0
2007-08-16 16:24:00,89.74,89.74,89.56,89.58,1395900000.0
2007-08-16 16:25:00,89.58,89.73,89.58,89.69,1525700006.0
2007-08-16 16:26:00,89.7,89.79,89.68,89.79,1525700006.0
2007-08-16 16:27:00,89.79,89.79,89.7,89.71,1055600000.0
2007-08-16 16:28:00,89.69,89.71,89.64,89.66,1475100000.0
2007-08-16 16:29:00,89.7,89.73,89.67,89.67,1475100000.0
2007-08-16 16:30:00,89.66,89.67,89.6,89.63,1450600003.0
2007-08-16 16:31:00,89.64,89.64,89.58,89.63,946500007.0
2007-08-16 16:32:00,89.63,89.69,89.63,89.68,1788800000.0
2007-08-16 16:33:00,89.68,89.79,89.68,89.76,1419800005.0
2007-08-16 16:34:00,89.75,89.86,89.75,89.82,1988799991.0
2007-08-16 16:35:00,89.81,89.92,89.805,89.86,1988799991.0
2007-08-16 16:36:00,89.86,89.92,89.83,89.86,1411799997.0
2007-08-16 16:37:00,89.86,89.86,89.8,89.85,1158599995.0
2007-08-16 16:38:00,89.85,89.86,89.81,89.85,1404500001.0
2007-08-16 16:39:00,89.85,89.96,89.84,89.96,1447199999.0
2007-08-16 16:40:00,89.96,89.99,89.93,89.93,1744799989.0
2007-08-16 16:41:00,89.91,89.96,89.87,89.91,1644099999.0
2007-08-16 16:42:00,89.91,89.93,89.88,89.89,1644099999.0
2007-08-16 16:43:00,89.89,89.95,89.89,89.95,872299999.0
2007-08-16 16:44:00,89.95,90.0,89.94,89.98,1805000009.0
2007-08-16 16:45:00,89.98,89.98,89.95,89.97,1472099996.0
2007-08-16 16:46:00,89.97,90.05,89.97,90.03,1956200008.0
2007-08-16 16:47:00,90.03,90.035,89.99,90.01,1008199999.0
2007-08-16 16:48:00,90.01,90.03,90.0,90.02,926299999.0
2007-08-16 16:49:00,90.01,90.1,90.0,90.05,1173000013.0
2007-08-16 16:50:00,90.07,90.07,89.995,90.0,1173000013.0
2007-08-16 16:51:00,90.005,90.1,90.0,90.03,1974100005.0
2007-08-16 16:52:00,90.03,90.08,90.03,90.05,2085100001.0
2007-08-16 16:53:00,90.07,90.16,90.06,90.14,2085100001.0
2007-08-16 16:54:00,90.13,90.14,90.08,90.1,1888200008.0
2007-08-16 16:55:00,90.1,90.1,89.95,89.96,1274700003.0
2007-08-16 16:56:00,89.95,89.96,89.81,89.85,1637399999.0
2007-08-16 16:57:00,89.85,89.86,89.76,89.79,1451900018.0
2007-08-16 16:58:00,89.79,89.8,89.67,89.72,1645900012.0
2007-08-16 16:59:00,89.72,89.72,89.51,89.53,1565400006.0
2007-08-16 17:00:00,89.51,89.55,89.39,89.53,1513600000.0
2007-08-16 17:01:00,89.5,89.64,89.5,89.62,1513600000.0
2007-08-16 17:02:00,89.61,89.71,89.59,89.69,1513600000.0
2007-08-16 17:03:00,89.69,89.75,89.66,89.71,1572200003.0
2007-08-16 17:04:00,89.75,89.78,89.73,89.75,1572200003.0
2007-08-16 17:05:00,89.76,89.87,89.76,89.87,1572200003.0
2007-08-16 17:06:00,89.89,89.96,89.87,89.96,1572200003.0
2007-08-16 17:07:00,89.93,89.94,89.87,89.88,1572200003.0
2007-08-16 17:08:00,89.88,89.895,89.82,89.89,1784500004.0
2007-08-16 17:09:00,89.89,89.96,89.89,89.96,1631199990.0
2007-08-16 17:10:00,89.94,89.96,89.87,89.89,1631199990.0
2007-08-16 17:11:00,89.91,89.91,89.78,89.8,1631199990.0
2007-08-16 17:12:00,89.78,89.87,89.75,89.75,1631199990.0
2007-08-16 17:13:00,89.78,89.87,89.78,89.85,1631199990.0
2007-08-16 17:14:00,89.83,89.85,89.75,89.75,1631199990.0
2007-08-16 17:15:00,89.76,89.8,89.66,89.66,1631199990.0
2007-08-16 17:16:00,89.65,89.65,89.6,89.64,1631199990.0
2007-08-16 17:17:00,89.64,89.71,89.64,89.695,1820600001.0
2007-08-16 17:18:00,89.7,89.72,89.67,89.7,1666200006.0
2007-08-16 17:19:00,89.71,89.71,89.6,89.62,1731900007.0
2007-08-16 17:20:00,89.62,89.685,89.61,89.67,1099699996.0
2007-08-16 17:21:00,89.67,89.69,89.635,89.66,1424999993.0
2007-08-16 17:22:00,89.66,89.67,89.61,89.62,744700000.0
2007-08-16 17:23:00,89.62,89.64,89.585,89.64,1397299990.0
2007-08-16 17:24:00,89.62,89.66,89.6,89.62,2086899995.0
2007-08-16 17:25:00,89.61,89.64,89.58,89.64,2086899995.0
2007-08-16 17:26:00,89.66,89.68,89.64,89.66,2086899995.0
2007-08-16 17:27:00,89.65,89.74,89.65,89.69,2086899995.0
2007-08-16 17:28:00,89.69,89.73,89.68,89.73,1234700001.0
2007-08-16 17:29:00,89.75,89.77,89.73,89.77,1234700001.0
2007-08-16 17:30:00,89.77,89.835,89.74,89.82,1773399995.0
2007-08-16 17:31:00,89.82,89.88,89.81,89.88,1048200003.0
2007-08-16 17:32:00,89.88,89.88,89.76,89.78,1495200000.0
2007-08-16 17:33:00,89.78,89.8,89.78,89.8,1696500006.0
2007-08-16 17:34:00,89.76,89.77,89.71,89.715,1696500006.0
2007-08-16 17:35:00,89.69,89.75,89.69,89.73,1870100001.0
2007-08-16 17:36:00,89.75,89.75,89.62,89.66,1870100001.0
2007-08-16 17:37:00,89.64,89.71,89.64,89.69,1870100001.0
2007-08-16 17:38:00,89.68,89.78,89.68,89.78,1870100001.0
2007-08-16 17:39:00,89.77,89.78,89.73,89.77,1870100001.0
2007-08-16 17:40:00,89.76,89.78,89.73,89.75,1224400001.0
2007-08-16 17:41:00,89.75,89.85,89.73,89.82,1524100002.0
2007-08-16 17:42:00,89.83,89.85,89.78,89.82,1524100002.0
2007-08-16 17:43:00,89.85,89.89,89.84,89.86,1524100002.0
2007-08-16 17:44:00,89.86,89.86,89.84,89.85,1151699999.0
2007-08-16 17:45:00,89.85,89.87,89.83,89.84,1551599996.0
2007-08-16 17:46:00,89.84,89.84,89.77,89.77,1057500003.0
2007-08-16 17:47:00,89.77,89.79,89.74,89.74,1459900005.0
2007-08-16 17:48:00,89.71,89.73,89.62,89.64,1791199997.0
2007-08-16 17:49:00,89.67,89.72,89.65,89.67,1791199997.0
2007-08-16 17:50:00,89.66,89.67,89.555,89.57,1926299999.0
2007-08-16 17:51:00,89.57,89.66,89.55,89.62,1883599992.0
2007-08-16 17:52:00,89.65,89.65,89.54,89.57,1883599992.0
2007-08-16 17:53:00,89.56,89.595,89.53,89.59,952400003.0
2007-08-16 17:54:00,89.585,89.63,89.58,89.615,1334599997.0
2007-08-16 17:55:00,89.62,89.72,89.61,89.65,1514499994.0
2007-08-16 17:56:00,89.65,89.71,89.65,89.67,1914899991.0
2007-08-16 17:57:00,89.67,89.69,89.58,89.6,1222300001.0
2007-08-16 17:58:00,89.6,89.62,89.54,89.57,1154200002.0
2007-08-16 17:59:00,89.57,89.63,89.56,89.6,1271400006.0
2007-08-16 18:00:00,89.61,89.62,89.5,89.53,1866600022.0
2007-08-16 18:01:00,89.53,89.53,89.41,89.42,1866600022.0
2007-08-16 18:02:00,89.42,89.42,89.28,89.34,1628999995.0
2007-08-16 18:03:00,89.34,89.38,89.32,89.37,1240599988.0
2007-08-16 18:04:00,89.37,89.37,89.22,89.22,1852700014.0
2007-08-16 18:05:00,89.21,89.23,89.16,89.16,1252100001.0
2007-08-16 18:06:00,89.14,89.16,89.11,89.12,1252100001.0
2007-08-16 18:07:00,89.11,89.11,88.53,88.57,1252100001.0
2007-08-16 18:08:00,88.53,88.55,88.46,88.5,1252100001.0
2007-08-16 18:09:00,88.48,88.6,88.48,88.57,1252100001.0
2007-08-16 18:10:00,88.54,88.85,88.53,88.82,1252100001.0
2007-08-16 18:11:00,88.8,88.92,88.77,88.86,1227100000.0
2007-08-16 18:12:00,88.86,88.86,88.7,88.75,1332400004.0
2007-08-16 18:13:00,88.74,88.86,88.74,88.81,712500001.0
2007-08-16 18:14:00,88.81,88.96,88.8,88.92,937099991.0
2007-08-16 18:15:00,88.93,88.99,88.92,88.99,579900004.0
2007-08-16 18:16:00,88.99,89.07,88.99,89.05,756899999.0
2007-08-16 18:17:00,89.06,89.06,88.96,88.99,527099999.0
2007-08-16 18:18:00,88.97,89.03,88.85,88.86,948599999.0
2007-08-16 18:19:00,88.85,88.98,88.79,88.97,1421700014.0
2007-08-16 18:20:00,88.97,89.02,88.89,88.89,454900001.0
2007-08-16 18:21:00,88.89,88.99,88.89,88.93,430600000.0
2007-08-16 18:22:00,88.94,89.03,88.92,88.97,1292599998.0
2007-08-16 18:23:00,88.97,88.99,88.92,88.92,1571600006.0
2007-08-16 18:24:00,88.92,88.96,88.87,88.92,1513699994.0
2007-08-16 18:25:00,88.93,88.94,88.89,88.93,769200002.0
2007-08-16 18:26:00,88.93,88.93,88.88,88.9,932600000.0
2007-08-16 18:27:00,88.9,88.93,88.84,88.86,999400006.0
2007-08-16 18:28:00,88.86,88.92,88.79,88.79,527800000.0
2007-08-16 18:29:00,88.8,88.83,88.78,88.81,712699999.0
2007-08-16 18:30:00,88.81,88.91,88.77,88.87,1152799998.0
2007-08-16 18:31:00,88.86,88.89,88.82,88.84,744199999.0
2007-08-16 18:32:00,88.83,88.87,88.82,88.87,478300000.0
2007-08-16 18:33:00,88.86,88.99,88.86,88.96,1011899998.0
2007-08-16 18:34:00,88.96,89.04,88.93,89.01,1127800000.0
2007-08-16 18:35:00,89.0,89.06,88.98,89.0,672900001.0
2007-08-16 18:36:00,89.0,89.0,88.88,88.92,1737799997.0
2007-08-16 18:37:00,88.93,88.94,88.8,88.84,1390199996.0
2007-08-16 18:38:00,88.83,88.86,88.82,88.83,742100000.0
2007-08-16 18:39:00,88.82,88.87,88.78,88.78,1827999998.0
2007-08-16 18:40:00,88.76,88.78,88.66,88.69,1827999998.0
2007-08-16 18:41:00,88.68,88.69,88.58,88.58,1827999998.0
2007-08-16 18:42:00,88.57,88.61,88.3,88.44,1827999998.0
2007-08-16 18:43:00,88.46,88.52,88.44,88.48,1446299999.0
2007-08-16 18:44:00,88.48,88.5,88.32,88.35,1217900000.0
2007-08-16 18:45:00,88.35,88.37,88.01,88.12,1778400000.0
2007-08-16 18:46:00,88.14,88.3,88.14,88.3,1778400000.0
2007-08-16 18:47:00,88.28,88.41,88.26,88.41,1778400000.0
2007-08-16 18:48:00,88.42,88.43,88.3,88.33,1778400000.0
2007-08-16 18:49:00,88.33,88.46,88.32,88.43,1544800005.0
2007-08-16 18:50:00,88.43,88.46,88.36,88.43,1632399996.0
2007-08-16 18:51:00,88.43,88.43,88.29,88.29,1198699996.0
2007-08-16 18:52:00,88.29,88.29,88.13,88.2,1344000005.0
2007-08-16 18:53:00,88.19,88.21,88.1,88.14,971100003.0
2007-08-16 18:54:00,88.14,88.14,87.98,87.98,1125000002.0
2007-08-16 18:55:00,87.98,87.99,87.78,87.87,1199200002.0
2007-08-16 18:56:00,87.87,88.11,87.87,88.01,1845000001.0
2007-08-16 18:57:00,88.01,88.01,87.92,87.95,1518999997.0
2007-08-16 18:58:00,87.95,87.95,87.84,87.88,1473999997.0
2007-08-16 18:59:00,87.88,87.9,87.83,87.87,1619499995.0
2007-08-16 19:00:00,87.86,87.89,87.8,87.82,1285700000.0
2007-08-16 19:01:00,87.84,87.84,87.77,87.81,999700003.0
2007-08-16 19:02:00,87.81,87.94,87.8,87.94,1300599995.0
2007-08-16 19:03:00,87.94,88.16,87.89,88.16,1518499999.0
2007-08-16 19:04:00,88.16,88.25,88.13,88.16,1396999998.0
2007-08-16 19:05:00,88.16,88.17,88.11,88.16,677300000.0
2007-08-16 19:06:00,88.16,88.19,88.07,88.13,824800003.0
2007-08-16 19:07:00,88.1,88.13,88.07,88.11,641699999.0
2007-08-16 19:08:00,88.12,88.18,88.1,88.15,816799999.0
2007-08-16 19:09:00,88.15,88.17,88.11,88.13,977600000.0
2007-08-16 19:10:00,88.13,88.22,88.12,88.22,623000001.0
2007-08-16 19:11:00,88.23,88.33,88.19,88.33,874500000.0
2007-08-16 19:12:00,88.31,88.56,88.31,88.53,1209700001.0
2007-08-16 19:13:00,88.55,88.56,88.41,88.42,1112600004.0
2007-08-16 19:14:00,88.42,88.44,88.34,88.34,989400002.0
2007-08-16 19:15:00,88.34,88.36,88.3,88.35,1113099993.0
2007-08-16 19:16:00,88.34,88.37,88.31,88.35,831400000.0
2007-08-16 19:17:00,88.38,88.51,88.36,88.51,738299997.0
2007-08-16 19:18:00,88.49,88.69,88.49,88.6,1144299996.0
2007-08-16 19:19:00,88.6,88.65,88.59,88.65,1041000000.0
2007-08-16 19:20:00,88.66,88.69,88.58,88.61,1218099995.0
2007-08-16 19:21:00,88.58,88.7,88.52,88.61,1599199999.0
2007-08-16 19:22:00,88.61,88.65,88.48,88.54,1051299996.0
2007-08-16 19:23:00,88.53,88.56,88.26,88.38,1465399997.0
2007-08-16 19:24:00,88.37,88.5,88.35,88.5,800900001.0
2007-08-16 19:25:00,88.51,88.54,88.49,88.51,800900001.0
2007-08-16 19:26:00,88.48,88.51,88.43,88.45,895000001.0
2007-08-16 19:27:00,88.45,88.45,88.23,88.23,1371600002.0
2007-08-16 19:28:00,88.23,88.36,88.22,88.33,982300003.0
2007-08-16 19:29:00,88.33,88.38,88.26,88.29,1232400002.0
2007-08-16 19:30:00,88.28,88.4,88.28,88.31,1480400002.0
2007-08-16 19:31:00,88.31,88.39,88.29,88.38,1102599998.0
2007-08-16 19:32:00,88.38,88.38,88.29,88.35,772599998.0
2007-08-16 19:33:00,88.35,88.36,88.24,88.27,1606300002.0
2007-08-16 19:34:00,88.28,88.3,88.19,88.21,1208500001.0
2007-08-16 19:35:00,88.21,88.21,88.05,88.08,1700599998.0
2007-08-16 19:36:00,88.08,88.19,88.03,88.15,1659399998.0
2007-08-16 19:37:00,88.15,88.33,88.13,88.25,1488000000.0
2007-08-16 19:38:00,88.26,88.49,88.24,88.49,1403499989.0
2007-08-16 19:39:00,88.49,88.51,88.41,88.49,1769299999.0
2007-08-16 19:40:00,88.51,88.64,88.5,88.62,1305299998.0
2007-08-16 19:41:00,88.63,88.69,88.54,88.58,1305299998.0
2007-08-16 19:42:00,88.58,88.67,88.58,88.65,881799993.0
2007-08-16 19:43:00,88.67,88.73,88.6,88.71,1392899996.0
2007-08-16 19:44:00,88.71,88.72,88.52,88.53,1066200003.0
2007-08-16 19:45:00,88.51,88.53,88.3,88.32,1282999999.0
2007-08-16 19:46:00,88.32,88.36,88.29,88.33,1636000000.0
2007-08-16 19:47:00,88.32,88.46,88.31,88.46,1601899987.0
2007-08-16 19:48:00,88.46,88.52,88.45,88.46,1842999984.0
2007-08-16 19:49:00,88.46,88.48,88.4,88.45,1315200001.0
2007-08-16 19:50:00,88.45,88.54,88.44,88.54,641200000.0
2007-08-16 19:51:00,88.54,88.65,88.52,88.64,1507299997.0
2007-08-16 19:52:00,88.62,88.69,88.59,88.69,1015399995.0
2007-08-16 19:53:00,88.69,88.74,88.65,88.72,1401999989.0
2007-08-16 19:54:00,88.72,88.78,88.66,88.75,1638599994.0
2007-08-16 19:55:00,88.74,88.9,88.73,88.9,1732599998.0
2007-08-16 19:56:00,88.9,88.98,88.86,88.93,1582399996.0
2007-08-16 19:57:00,88.93,88.96,88.86,88.87,800699997.0
2007-08-16 19:58:00,88.87,88.92,88.86,88.9,609000001.0
2007-08-16 19:59:00,88.92,88.92,88.81,88.82,609000000.0
2007-08-16 20:00:00,88.83,88.85,88.72,88.72,1053999997.0
2007-08-16 20:01:00,88.73,88.76,88.62,88.64,1809899996.0
2007-08-16 20:02:00,88.63,88.68,88.5,88.53,1809899996.0
2007-08-16 20:03:00,88.55,88.69,88.55,88.6,1274200000.0
2007-08-16 20:04:00,88.6,88.81,88.6,88.81,1382300001.0
2007-08-16 20:05:00,88.81,88.9,88.78,88.88,1894700006.0
2007-08-16 20:06:00,88.89,88.93,88.81,88.9,1472600006.0
2007-08-16 20:07:00,88.9,88.95,88.89,88.9,1363300012.0
2007-08-16 20:08:00,88.9,88.92,88.74,88.78,877200003.0
2007-08-16 20:09:00,88.78,88.82,88.73,88.77,981000002.0
2007-08-16 20:10:00,88.77,88.82,88.75,88.78,1217700005.0
2007-08-16 20:11:00,88.77,88.78,88.57,88.59,1480200005.0
2007-08-16 20:12:00,88.59,88.75,88.58,88.73,1162200000.0
2007-08-16 20:13:00,88.72,88.83,88.7,88.83,1151200000.0
2007-08-16 20:14:00,88.83,88.99,88.81,88.98,1636700005.0
2007-08-16 20:15:00,88.97,89.23,88.95,89.23,1954000009.0
2007-08-16 20:16:00,89.23,89.39,89.22,89.27,1961900000.0
2007-08-16 20:17:00,89.28,89.33,89.22,89.24,1308499999.0
2007-08-16 20:18:00,89.23,89.23,88.98,89.06,1904299997.0
2007-08-16 20:19:00,89.06,89.13,89.01,89.1,1468099999.0
2007-08-16 20:20:00,89.11,89.17,89.03,89.03,1527200006.0
2007-08-16 20:21:00,89.03,89.03,88.87,88.9,736400000.0
2007-08-16 20:22:00,88.9,88.9,88.75,88.76,698499999.0
2007-08-16 20:23:00,88.77,88.82,88.62,88.68,1798600005.0
2007-08-16 20:24:00,88.68,88.88,88.68,88.86,1188100000.0
2007-08-16 20:25:00,88.83,88.9,88.81,88.9,642800000.0
2007-08-16 20:26:00,88.9,88.92,88.86,88.91,565800000.0
2007-08-16 20:27:00,88.91,88.94,88.88,88.88,826500001.0
2007-08-16 20:28:00,88.88,88.97,88.86,88.94,1030699994.0
2007-08-16 20:29:00,88.96,89.07,88.94,89.06,961699995.0
2007-08-16 20:30:00,89.04,89.07,88.81,88.84,1399599997.0
2007-08-16 20:31:00,88.83,88.83,88.63,88.7,1401099998.0
2007-08-16 20:32:00,88.7,88.74,88.6,88.63,816500000.0
2007-08-16 20:33:00,88.63,88.68,88.53,88.68,1574600005.0
2007-08-16 20:34:00,88.68,88.7,88.64,88.7,1134499994.0
2007-08-16 20:35:00,88.7,88.79,88.69,88.76,1493600006.0
2007-08-16 20:36:00,88.76,88.78,88.71,88.73,955200007.0
2007-08-16 20:37:00,88.73,88.82,88.71,88.78,1028400007.0
2007-08-16 20:38:00,88.78,88.82,88.75,88.82,595000000.0
2007-08-16 20:39:00,88.81,88.91,88.79,88.88,701100000.0
2007-08-16 20:40:00,88.88,88.97,88.87,88.97,548100000.0
2007-08-16 20:41:00,88.97,88.97,88.89,88.92,706699996.0
2007-08-16 20:42:00,88.93,88.97,88.93,88.93,223599999.0
2007-08-16 20:43:00,88.94,88.94,88.9,88.9,426699999.0
2007-08-16 20:44:00,88.9,88.9,88.82,88.9,385600000.0
2007-08-16 20:45:00,88.9,88.91,88.81,88.85,821799993.0
2007-08-16 20:46:00,88.87,88.92,88.83,88.92,721100001.0
2007-08-16 20:47:00,88.91,88.98,88.9,88.97,1004899998.0
2007-08-16 20:48:00,88.96,89.02,88.94,89.01,792700001.0
2007-08-16 20:49:00,89.01,89.04,88.96,88.97,771500000.0
2007-08-16 20:50:00,88.97,88.97,88.86,88.9,1103399998.0
2007-08-16 20:51:00,88.92,88.95,88.87,88.87,1124800001.0
2007-08-16 20:52:00,88.89,88.96,88.88,88.96,550400000.0
2007-08-16 20:53:00,88.96,88.98,88.92,88.95,979399998.0
2007-08-16 20:54:00,88.94,88.97,88.86,88.89,928099999.0
2007-08-16 20:55:00,88.9,89.0,88.9,88.96,706600000.0
2007-08-16 20:56:00,88.96,89.03,88.94,89.03,845799996.0
2007-08-16 20:57:00,89.03,89.04,88.99,89.02,342200000.0
2007-08-16 20:58:00,88.99,89.02,88.9,88.92,433199997.0
2007-08-16 20:59:00,88.92,88.99,88.89,88.98,1014999984.0
2007-08-16 21:00:00,88.98,88.98,88.88,88.88,495399998.0
2007-08-16 21:01:00,88.89,88.9,88.82,88.86,691000000.0
2007-08-16 21:02:00,88.86,88.9,88.76,88.76,975500000.0
2007-08-16 21:03:00,88.75,88.8,88.72,88.8,554199999.0
2007-08-16 21:04:00,88.8,88.87,88.72,88.72,908199998.0
2007-08-16 21:05:00,88.75,88.76,88.71,88.73,773099997.0
2007-08-16 21:06:00,88.74,88.77,88.68,88.68,944200000.0
2007-08-16 21:07:00,88.68,88.68,88.46,88.51,1342799994.0
2007-08-16 21:08:00,88.48,88.51,88.39,88.42,927000002.0
2007-08-16 21:09:00,88.42,88.42,88.23,88.24,1865199999.0
2007-08-16 21:10:00,88.24,88.26,88.19,88.19,1480300009.0
2007-08-16 21:11:00,88.2,88.2,88.1,88.17,1905999996.0
2007-08-16 21:12:00,88.18,88.21,88.13,88.2,1700999998.0
2007-08-16 21:13:00,88.19,88.39,88.19,88.38,1001800002.0
2007-08-16 21:14:00,88.38,88.49,88.38,88.44,723100000.0
2007-08-16 21:15:00,88.43,88.63,88.41,88.62,824400004.0
2007-08-16 21:16:00,88.64,88.64,88.58,88.64,84900000.0
2007-08-16 21:17:00,88.64,88.68,88.52,88.55,540500001.0
2007-08-16 21:18:00,88.56,88.57,88.52,88.57,200800002.0
2007-08-16 21:19:00,88.57,88.67,88.54,88.67,495300000.0
2007-08-16 21:20:00,88.67,88.77,88.63,88.65,529200001.0
2007-08-16 21:21:00,88.65,88.74,88.62,88.74,615900001.0
2007-08-16 21:22:00,88.74,88.77,88.67,88.7,642900000.0
2007-08-16 21:23:00,88.7,88.7,88.65,88.67,400600000.0
2007-08-16 21:24:00,88.65,88.68,88.55,88.61,686200000.0
2007-08-16 21:25:00,88.62,88.64,88.58,88.6,685700000.0
2007-08-16 21:26:00,88.62,88.64,88.57,88.61,829400000.0
2007-08-16 21:27:00,88.61,88.66,88.57,88.66,811899996.0
2007-08-16 21:28:00,88.66,88.73,88.62,88.7,755200003.0
2007-08-16 21:29:00,88.71,88.72,88.65,88.71,741100002.0
2007-08-16 21:30:00,88.71,88.72,88.65,88.7,453500000.0
2007-08-16 21:31:00,88.7,88.8,88.68,88.77,1028999998.0
2007-08-16 21:32:00,88.75,88.78,88.68,88.73,882200004.0
2007-08-16 21:33:00,88.73,88.73,88.67,88.68,1139500002.0
2007-08-16 21:34:00,88.68,88.72,88.66,88.69,527900002.0
2007-08-16 21:35:00,88.69,88.78,88.69,88.77,734000000.0
2007-08-16 21:36:00,88.77,88.87,88.77,88.85,1019199999.0
2007-08-16 21:37:00,88.85,88.87,88.81,88.85,534799999.0
2007-08-16 21:38:00,88.86,88.96,88.85,88.89,1111699999.0
2007-08-16 21:39:00,88.89,88.92,88.78,88.79,723600004.0
2007-08-16 21:40:00,88.81,88.81,88.67,88.79,1211700000.0
2007-08-16 21:41:00,88.79,88.81,88.72,88.81,533699998.0
2007-08-16 21:42:00,88.78,89.03,88.74,89.03,1039900000.0
2007-08-16 21:43:00,89.04,89.14,88.98,89.07,1488800001.0
2007-08-16 21:44:00,89.08,89.22,89.0,89.12,1351199994.0
2007-08-16 21:45:00,89.12,89.18,89.07,89.11,704599999.0
2007-08-16 21:46:00,89.11,89.27,89.11,89.26,642900001.0
2007-08-16 21:47:00,89.23,89.32,89.23,89.3,542800000.0
2007-08-16 21:48:00,89.29,89.32,89.26,89.29,611400000.0
2007-08-16 21:49:00,89.26,89.49,89.26,89.49,1020000000.0
2007-08-16 21:50:00,89.48,89.59,89.37,89.48,887000001.0
2007-08-16 21:51:00,89.48,89.48,89.39,89.39,531600000.0
2007-08-16 21:52:00,89.38,89.43,89.31,89.37,673300004.0
2007-08-16 21:53:00,89.33,89.63,89.33,89.59,987200001.0
2007-08-16 21:54:00,89.68,89.75,89.6,89.74,807299999.0
2007-08-16 21:55:00,89.71,89.76,89.62,89.73,1248800000.0
2007-08-16 21:56:00,89.75,89.84,89.72,89.8,746700000.0
2007-08-16 21:57:00,89.79,89.85,89.74,89.76,956099997.0
2007-08-16 21:58:00,89.75,89.81,89.71,89.76,543200000.0
2007-08-16 21:59:00,89.74,89.87,89.74,89.85,697500001.0
2007-08-16 22:00:00,89.85,89.93,89.84,89.93,428400000.0
2007-08-16 22:01:00,89.93,90.14,89.89,90.14,820700000.0
2007-08-16 22:02:00,90.14,90.28,90.1,90.26,832200000.0
2007-08-16 22:03:00,90.26,90.56,90.24,90.56,325900000.0
2007-08-16 22:04:00,90.56,90.62,90.46,90.47,373000000.0
2007-08-16 22:05:00,90.47,90.52,90.37,90.37,289700000.0
2007-08-16 22:06:00,90.35,90.35,90.14,90.19,588400000.0
2007-08-16 22:07:00,90.18,90.31,90.15,90.17,508600000.0
2007-08-16 22:08:00,90.17,90.17,90.1,90.13,145200000.0
2007-08-16 22:09:00,90.13,90.19,90.13,90.16,210700000.0
2007-08-16 22:10:00,90.18,90.2,90.14,90.19,329899999.0
2007-08-16 22:11:00,90.19,90.22,90.16,90.22,205600001.0
2007-08-16 22:12:00,90.21,90.37,90.2,90.31,231100000.0
2007-08-16 22:13:00,90.29,90.6,90.29,90.56,428500000.0
2007-08-16 22:14:00,90.55,90.62,90.52,90.55,266700000.0
2007-08-16 22:15:00,90.52,90.65,90.5,90.63,441400000.0
2007-08-16 22:16:00,90.65,90.73,90.63,90.73,237800000.0
2007-08-16 22:17:00,90.77,90.79,90.67,90.74,287500000.0
2007-08-16 22:18:00,90.7,90.79,90.69,90.71,234600000.0
2007-08-16 22:19:00,90.68,90.83,90.67,90.83,601100000.0
2007-08-16 22:20:00,90.83,90.83,90.77,90.81,360200000.0
2007-08-16 22:21:00,90.77,90.8,90.6,90.62,433900000.0
2007-08-16 22:22:00,90.62,90.63,90.54,90.61,285200000.0
2007-08-16 22:23:00,90.61,90.62,90.52,90.57,658800001.0
2007-08-16 22:24:00,90.57,90.65,90.56,90.6,304500000.0
2007-08-16 22:25:00,90.61,90.66,90.59,90.63,227400000.0
2007-08-16 22:26:00,90.63,90.64,90.58,90.59,78400000.0
2007-08-16 22:27:00,90.59,90.66,90.56,90.63,103000000.0
2007-08-16 22:28:00,90.65,90.66,90.6,90.62,103700000.0
2007-08-16 22:29:00,90.63,90.63,90.57,90.6,264300000.0
2007-08-16 22:30:00,90.6,90.6,90.52,90.53,293700000.0
2007-08-16 22:31:00,90.53,90.53,90.42,90.46,285900000.0
2007-08-16 22:32:00,90.46,90.46,90.37,90.39,349900000.0
2007-08-16 22:33:00,90.39,90.4,90.32,90.35,208000000.0
2007-08-16 22:34:00,90.37,90.37,90.3,90.32,330000000.0
2007-08-16 22:35:00,90.3,90.32,90.26,90.29,349200000.0
2007-08-16 22:36:00,90.29,90.39,90.27,90.34,618600000.0
2007-08-16 22:37:00,90.39,90.4,90.31,90.38,285000000.0
2007-08-16 22:38:00,90.37,90.45,90.36,90.45,218500000.0
2007-08-16 22:39:00,90.43,90.56,90.43,90.56,323400000.0
2007-08-16 22:40:00,90.54,90.57,90.5,90.51,121000000.0
2007-08-16 22:41:00,90.56,90.58,90.56,90.58,11200000.0
2007-08-16 22:42:00,90.58,90.58,90.52,90.54,48300000.0
2007-08-16 22:43:00,90.55,90.55,90.49,90.49,54400000.0
2007-08-16 22:44:00,90.53,90.55,90.44,90.44,95700000.0
2007-08-16 22:45:00,90.44,90.44,90.37,90.39,296900000.0
2007-08-16 22:46:00,90.39,90.39,90.33,90.36,164200000.0
2007-08-16 22:47:00,90.35,90.36,90.32,90.33,266399999.0
2007-08-16 22:48:00,90.34,90.34,90.29,90.32,227900000.0
2007-08-16 22:49:00,90.34,90.34,90.28,90.33,330300000.0
2007-08-16 22:50:00,90.31,90.33,90.28,90.32,324300000.0
2007-08-16 22:51:00,90.33,90.33,90.28,90.28,197800000.0
2007-08-16 22:52:00,90.27,90.31,90.27,90.27,287100000.0
2007-08-16 22:53:00,90.26,90.26,90.18,90.18,123400000.0
2007-08-16 22:54:00,90.21,90.21,90.12,90.14,176800001.0
2007-08-16 22:55:00,90.15,90.15,90.11,90.14,134100000.0
2007-08-16 22:56:00,90.11,90.14,89.99,89.99,279400000.0
2007-08-16 22:57:00,89.97,89.99,89.95,89.96,276400000.0
2007-08-16 22:58:00,89.98,90.09,89.98,90.05,127200000.0
2007-08-16 22:59:00,90.05,90.09,90.02,90.05,177600000.0
2007-08-16 23:00:00,90.06,90.07,89.98,89.98,77200000.0
2007-08-16 23:01:00,89.97,89.97,89.97,89.97,4000000.0
2007-08-16 23:02:00,90.09,90.16,90.09,90.15,65800000.0
2007-08-16 23:03:00,90.22,90.23,90.2,90.23,39500000.0
2007-08-16 23:04:00,90.24,90.25,90.23,90.25,27700000.0
2007-08-16 23:05:00,90.26,90.32,90.21,90.3,206200000.0
2007-08-16 23:06:00,90.3,90.4,90.27,90.4,306299999.0
2007-08-16 23:07:00,90.39,90.51,90.37,90.47,390700000.0
2007-08-16 23:08:00,90.48,90.52,90.44,90.45,194200000.0
2007-08-16 23:09:00,90.39,90.39,90.39,90.39,4000000.0
2007-08-16 23:10:00,90.39,90.41,90.38,90.39,96800000.0
2007-08-16 23:11:00,90.39,90.39,90.34,90.36,445200000.0
2007-08-16 23:12:00,90.36,90.42,90.36,90.39,81400000.0
2007-08-16 23:13:00,90.41,90.42,90.41,90.42,105300000.0
2007-08-16 23:14:00,90.48,90.48,90.47,90.47,17900000.0
2007-08-16 23:15:00,90.48,90.49,90.46,90.49,147800000.0
2007-08-16 23:16:00,90.47,90.53,90.47,90.5,284400000.0
2007-08-16 23:17:00,90.51,90.58,90.5,90.57,182499999.0
2007-08-16 23:18:00,90.57,90.6,90.54,90.55,141900000.0
2007-08-16 23:19:00,90.55,90.62,90.54,90.57,246900000.0
2007-08-16 23:20:00,90.59,90.67,90.58,90.63,302100000.0
2007-08-16 23:21:00,90.62,90.64,90.59,90.63,160700000.0
2007-08-16 23:22:00,90.6,90.68,90.57,90.59,187599999.0
2007-08-16 23:23:00,90.63,90.68,90.59,90.63,341500000.0
2007-08-16 23:24:00,90.63,90.67,90.61,90.61,105200000.0
2007-08-16 23:25:00,90.64,90.67,90.64,90.65,176000000.0
2007-08-16 23:26:00,90.65,90.71,90.64,90.71,347900000.0
2007-08-16 23:27:00,90.71,90.81,90.71,90.78,562600000.0
2007-08-16 23:28:00,90.78,90.88,90.77,90.87,221400000.0
2007-08-16 23:29:00,90.84,90.93,90.82,90.92,356399999.0
2007-08-16 23:30:00,90.9,90.97,90.9,90.93,232300000.0
2007-08-16 23:31:00,90.9,91.04,90.9,91.04,291700000.0
2007-08-16 23:32:00,91.04,91.15,90.99,91.1,274100000.0
2007-08-16 23:33:00,91.12,91.28,91.1,91.24,369500000.0
2007-08-16 23:34:00,91.24,91.4,91.185,91.38,168400000.0
2007-08-16 23:35:00,91.36,91.46,91.32,91.4,383300000.0
2007-08-16 23:36:00,91.4,91.47,91.34,91.34,742600001.0
2007-08-16 23:37:00,91.35,91.37,91.29,91.37,293400000.0
2007-08-16 23:38:00,91.36,91.38,91.24,91.25,224200000.0
2007-08-16 23:39:00,91.25,91.29,91.22,91.27,138600000.0
2007-08-16 23:40:00,91.25,91.26,91.15,91.2,348000000.0
2007-08-16 23:41:00,91.2,91.23,91.16,91.17,171000000.0
2007-08-16 23:42:00,91.18,91.24,91.14,91.16,331000000.0
2007-08-16 23:43:00,91.14,91.17,91.09,91.17,203800000.0
2007-08-16 23:44:00,91.17,91.19,91.15,91.16,319200000.0
2007-08-16 23:45:00,91.16,91.18,91.14,91.16,115600000.0
2007-08-16 23:46:00,91.16,91.16,91.04,91.1,188700000.0
2007-08-16 23:47:00,91.11,91.13,91.05,91.05,308500000.0
2007-08-16 23:48:00,91.07,91.08,91.01,91.05,326100000.0
2007-08-16 23:49:00,91.05,91.08,90.98,91.01,649100000.0
2007-08-16 23:50:00,91.01,91.03,90.99,91.01,253900000.0
2007-08-16 23:51:00,90.98,91.02,90.98,90.99,209300000.0
2007-08-16 23:52:00,90.99,91.02,90.97,91.0,245500000.0
2007-08-16 23:53:00,91.01,91.02,90.9,90.9,510600000.0
2007-08-16 23:54:00,90.89,90.93,90.88,90.93,362400000.0
2007-08-16 23:55:00,90.93,91.01,90.91,90.96,345900000.0
2007-08-16 23:56:00,90.96,90.97,90.92,90.94,126200000.0
2007-08-16 23:57:00,90.93,91.01,90.93,90.96,198800000.0
2007-08-16 23:58:00,90.97,91.05,90.97,91.05,406799997.0
2007-08-16 23:59:00,91.03,91.05,90.97,91.02,191700000.0
2007-08-17 00:00:00,90.99,91.01,90.97,91.0,141200000.0
2007-08-17 00:01:00,91.0,91.0,90.95,90.99,368300000.0
2007-08-17 00:02:00,90.99,91.01,90.95,91.0,402000000.0
2007-08-17 00:03:00,91.0,91.04,91.0,91.02,326200000.0
2007-08-17 00:04:00,91.04,91.15,91.04,91.12,728200000.0
2007-08-17 00:05:00,91.13,91.2,91.11,91.19,332100002.0
2007-08-17 00:06:00,91.21,91.21,91.15,91.2,457000000.0
2007-08-17 00:07:00,91.2,91.2,91.17,91.17,542000000.0
2007-08-17 00:08:00,91.18,91.25,91.18,91.22,571600002.0
2007-08-17 00:09:00,91.23,91.26,91.19,91.22,758700001.0
2007-08-17 00:10:00,91.22,91.32,91.17,91.28,407000000.0
2007-08-17 00:11:00,91.3,91.3,91.19,91.22,579400000.0
2007-08-17 00:12:00,91.23,91.29,91.17,91.26,433500000.0
2007-08-17 00:13:00,91.27,91.34,91.26,91.32,344600000.0
2007-08-17 00:14:00,91.34,91.38,91.29,91.35,346500000.0
2007-08-17 00:15:00,91.35,91.44,91.35,91.43,593200002.0
2007-08-17 00:16:00,91.43,91.48,91.39,91.46,388900000.0
2007-08-17 00:17:00,91.45,91.49,91.43,91.46,597000001.0
2007-08-17 00:18:00,91.46,91.56,91.39,91.55,980999997.0
2007-08-17 00:19:00,91.55,91.58,91.45,91.48,1115100003.0
2007-08-17 00:20:00,91.51,91.52,91.44,91.46,1234900001.0
2007-08-17 00:21:00,91.47,91.5,91.45,91.46,1029300001.0
2007-08-17 00:22:00,91.45,91.51,91.4,91.51,1522299999.0
2007-08-17 00:23:00,91.51,91.54,91.45,91.51,1229000000.0
2007-08-17 00:24:00,91.51,91.57,91.49,91.57,1053099995.0
2007-08-17 00:25:00,91.53,91.55,91.47,91.51,690099999.0
2007-08-17 00:26:00,91.51,91.51,91.47,91.49,370000002.0
2007-08-17 00:27:00,91.47,91.49,91.45,91.47,449900001.0
2007-08-17 00:28:00,91.45,91.48,91.44,91.44,201099998.0
2007-08-17 00:29:00,91.47,91.48,91.43,91.48,250899998.0
2007-08-17 00:30:00,91.48,91.64,91.47,91.6,1014300000.0
2007-08-17 00:31:00,91.6,91.6,91.49,91.5,786400000.0
2007-08-17 00:32:00,91.5,91.53,91.37,91.37,1361300003.0
2007-08-17 00:33:00,91.36,91.38,91.19,91.22,1302199999.0
2007-08-17 00:34:00,91.19,91.23,91.03,91.09,1229099997.0
2007-08-17 00:35:00,91.09,91.1,91.04,91.05,1191600000.0
2007-08-17 00:36:00,91.05,91.05,90.82,90.92,781499996.0
2007-08-17 00:37:00,90.91,91.0,90.87,90.99,1100899990.0
2007-08-17 00:38:00,90.98,91.02,90.96,91.02,1008300006.0
2007-08-17 00:39:00,91.02,91.09,91.02,91.07,791699997.0
2007-08-17 00:40:00,91.07,91.17,91.04,91.17,1312700007.0
2007-08-17 00:41:00,91.16,91.19,91.14,91.19,244799999.0
2007-08-17 00:42:00,91.19,91.23,91.18,91.2,278000001.0
2007-08-17 00:43:00,91.2,91.24,91.16,91.22,367900001.0
2007-08-17 00:44:00,91.21,91.24,91.19,91.24,339500003.0
2007-08-17 00:45:00,91.25,91.25,91.2,91.23,251599999.0
2007-08-17 00:46:00,91.2,91.23,91.16,91.16,206300000.0
2007-08-17 00:47:00,91.2,91.23,91.17,91.22,438899998.0
2007-08-17 00:48:00,91.22,91.22,91.06,91.06,514100001.0
2007-08-17 00:49:00,91.07,91.07,91.02,91.04,201899999.0
2007-08-17 00:50:00,91.04,91.05,91.02,91.04,460300001.0
2007-08-17 00:51:00,91.04,91.05,91.03,91.04,132400001.0
2007-08-17 00:52:00,91.04,91.06,91.02,91.05,302199998.0
2007-08-17 00:53:00,91.05,91.05,91.01,91.04,161600001.0
2007-08-17 00:54:00,91.04,91.04,90.96,90.96,317200002.0
2007-08-17 00:55:00,90.95,90.95,90.91,90.93,380900001.0
2007-08-17 00:56:00,90.93,90.93,90.88,90.88,263800000.0
2007-08-17 00:57:00,90.88,90.88,90.83,90.83,220400001.0
2007-08-17 00:58:00,90.84,90.84,90.74,90.76,587999999.0
2007-08-17 00:59:00,90.76,90.79,90.72,90.77,871800000.0
2007-08-17 01:00:00,90.77,90.87,90.77,90.84,863300000.0
2007-08-17 01:01:00,90.84,90.84,90.78,90.79,475999999.0
2007-08-17 01:02:00,90.79,90.81,90.48,90.49,994799996.0
2007-08-17 01:03:00,90.5,90.51,90.35,90.39,1860400000.0
2007-08-17 01:04:00,90.39,90.45,90.28,90.3,2146299998.0
2007-08-17 01:05:00,90.29,90.47,90.29,90.46,1389400007.0
2007-08-17 01:06:00,90.47,90.55,90.37,90.37,867199999.0
2007-08-17 01:07:00,90.37,90.37,90.18,90.23,1877800003.0
2007-08-17 01:08:00,90.23,90.24,90.035,90.04,705200000.0
2007-08-17 01:09:00,90.04,90.12,89.98,89.99,1127000000.0
2007-08-17 01:10:00,89.98,89.98,89.6,89.72,906800000.0
2007-08-17 01:11:00,89.71,89.72,89.22,89.22,164400001.0
2007-08-17 01:12:00,89.14,89.14,88.68,89.035,359300000.0
2007-08-17 01:13:00,89.055,89.27,89.01,89.26,848800000.0
2007-08-17 01:14:00,89.25,89.55,89.25,89.45,588700000.0
2007-08-17 01:15:00,89.47,89.48,89.33,89.47,622700000.0
2007-08-17 01:16:00,89.48,89.79,89.48,89.7,494100000.0
2007-08-17 01:17:00,89.7,89.82,89.65,89.81,309700000.0
2007-08-17 01:18:00,89.81,90.03,89.81,89.98,245000000.0
2007-08-17 01:19:00,89.97,90.03,89.86,89.92,329200000.0
2007-08-17 01:20:00,89.91,90.01,89.91,89.99,180800000.0
2007-08-17 01:21:00,90.01,90.04,89.93,90.0,318900001.0
2007-08-17 01:22:00,90.03,90.05,89.99,90.05,217000000.0
2007-08-17 01:23:00,90.11,90.13,89.84,89.85,252000000.0
2007-08-17 01:24:00,89.86,89.89,89.83,89.84,340000000.0
2007-08-17 01:25:00,89.88,89.88,89.57,89.62,37300000.0
2007-08-17 01:26:00,89.625,89.625,89.58,89.58,27200000.0
2007-08-17 01:27:00,89.74,89.845,89.74,89.845,16100000.0
2007-08-17 01:28:00,89.66,89.66,89.65,89.65,5600000.0
2007-08-17 01:29:00,89.72,89.72,89.54,89.55,187600000.0
2007-08-17 01:30:00,89.53,89.55,89.36,89.36,196500000.0
2007-08-17 01:31:00,89.22,89.41,89.1,89.36,429000000.0
2007-08-17 01:32:00,89.36,89.52,89.32,89.5,301500000.0
2007-08-17 01:33:00,89.57,89.58,89.4,89.4,312800000.0
2007-08-17 01:34:00,89.41,89.42,89.32,89.4,263400000.0
2007-08-17 01:35:00,89.41,89.41,89.32,89.32,57800000.0
2007-08-17 01:36:00,89.42,89.58,89.41,89.57,312200000.0
2007-08-17 01:37:00,89.56,89.59,89.49,89.49,284000000.0
2007-08-17 01:38:00,89.61,89.79,89.6,89.79,155200000.0
2007-08-17 01:39:00,89.76,89.87,89.76,89.87,85600000.0
2007-08-17 01:40:00,89.9,89.91,89.82,89.82,175800000.0
2007-08-17 01:41:00,89.82,89.87,89.77,89.83,323900000.0
2007-08-17 01:42:00,89.83,89.85,89.79,89.8,113200000.0
2007-08-17 01:43:00,89.79,89.85,89.79,89.83,556800000.0
2007-08-17 01:44:00,89.83,89.93,89.82,89.92,745899998.0
2007-08-17 01:45:00,89.93,89.99,89.89,89.93,723899999.0
2007-08-17 01:46:00,89.93,90.03,89.92,90.0,1199599997.0
2007-08-17 01:47:00,90.0,90.25,89.97,90.25,630800002.0
2007-08-17 01:48:00,90.25,90.39,90.25,90.35,400000000.0
2007-08-17 01:49:00,90.3,90.5,90.3,90.5,874000000.0
2007-08-17 01:50:00,90.49,90.49,90.31,90.32,786500000.0
2007-08-17 01:51:00,90.32,90.32,90.14,90.14,447300000.0
2007-08-17 01:52:00,90.12,90.16,90.05,90.05,149700000.0
2007-08-17 01:53:00,90.0,90.16,89.99,90.16,326000000.0
2007-08-17 01:54:00,90.15,90.16,90.05,90.1,556200000.0
2007-08-17 01:55:00,90.1,90.15,90.04,90.04,146800000.0
2007-08-17 01:56:00,90.05,90.11,90.03,90.03,185300000.0
2007-08-17 01:57:00,90.05,90.22,90.05,90.21,236800000.0
2007-08-17 01:58:00,90.21,90.25,90.14,90.14,445600003.0
2007-08-17 01:59:00,90.15,90.16,90.03,90.04,450800006.0
2007-08-17 02:00:00,90.05,90.08,89.97,89.99,264399999.0
2007-08-17 02:01:00,89.99,90.1,89.99,90.09,583900000.0
2007-08-17 02:02:00,90.1,90.21,90.1,90.21,472900000.0
2007-08-17 02:03:00,90.21,90.26,90.16,90.21,334400000.0
2007-08-17 02:04:00,90.21,90.27,90.19,90.25,731200002.0
2007-08-17 02:05:00,90.25,90.26,90.07,90.11,665200005.0
2007-08-17 02:06:00,90.14,90.18,90.055,90.11,892800003.0
2007-08-17 02:07:00,90.11,90.17,90.07,90.13,577400009.0
2007-08-17 02:08:00,90.13,90.15,90.12,90.15,234200001.0
2007-08-17 02:09:00,90.15,90.19,90.14,90.19,422900007.0
2007-08-17 02:10:00,90.19,90.26,90.16,90.24,537300005.0
2007-08-17 02:11:00,90.24,90.34,90.22,90.28,979200013.0
2007-08-17 02:12:00,90.28,90.28,90.22,90.24,497500003.0
2007-08-17 02:13:00,90.24,90.42,90.21,90.39,764900005.0
2007-08-17 02:14:00,90.39,90.61,90.39,90.53,1483500012.0
2007-08-17 02:15:00,90.53,90.58,90.41,90.44,812700004.0
2007-08-17 02:16:00,90.44,90.49,90.36,90.44,724800000.0
2007-08-17 02:17:00,90.46,90.49,90.41,90.42,507700001.0
2007-08-17 02:18:00,90.42,90.48,90.41,90.47,663099998.0
2007-08-17 02:19:00,90.46,90.51,90.44,90.47,320500000.0
2007-08-17 02:20:00,90.47,90.48,90.35,90.36,529600004.0
2007-08-17 02:21:00,90.36,90.37,90.22,90.3,474200004.0
2007-08-17 02:22:00,90.3,90.31,90.2,90.23,623400008.0
2007-08-17 02:23:00,90.23,90.23,90.035,90.035,1257600017.0
2007-08-17 02:24:00,90.03,90.11,89.97,90.1,791400007.0
2007-08-17 02:25:00,90.1,90.18,90.08,90.17,591000003.0
2007-08-17 02:26:00,90.17,90.22,90.15,90.18,758300008.0
2007-08-17 02:27:00,90.17,90.18,90.16,90.18,215900000.0
2007-08-17 02:28:00,90.18,90.21,90.12,90.18,436500001.0
2007-08-17 02:29:00,90.19,90.19,90.05,90.1,920700006.0
2007-08-17 02:30:00,90.1,90.1,90.02,90.04,715800011.0
2007-08-17 02:31:00,90.04,90.08,90.0,90.08,544500009.0
2007-08-17 02:32:00,90.08,90.1,89.99,90.07,965000007.0
2007-08-17 02:33:00,90.08,90.1,90.04,90.04,515000007.0
2007-08-17 02:34:00,90.04,90.29,90.04,90.29,892400007.0
2007-08-17 02:35:00,90.3,90.31,90.2,90.2,726400013.0
2007-08-17 02:36:00,90.2,90.23,90.13,90.2,971199997.0
2007-08-17 02:37:00,90.18,90.2,90.14,90.14,356100001.0
2007-08-17 02:38:00,90.14,90.16,90.04,90.05,624599999.0
2007-08-17 02:39:00,90.05,90.06,89.94,90.05,882900009.0
2007-08-17 02:40:00,90.04,90.1,90.02,90.08,733100007.0
2007-08-17 02:41:00,90.08,90.08,90.02,90.04,540100001.0
2007-08-17 02:42:00,90.04,90.05,90.02,90.03,782299995.0
2007-08-17 02:43:00,90.03,90.04,90.01,90.02,211600002.0
2007-08-17 02:44:00,90.04,90.06,89.995,90.02,1042599995.0
2007-08-17 02:45:00,90.03,90.03,89.94,89.94,905300000.0
2007-08-17 02:46:00,89.94,89.95,89.88,89.9,787200000.0
2007-08-17 02:47:00,89.89,89.9,89.79,89.84,1203800003.0
2007-08-17 02:48:00,89.83,89.97,89.81,89.94,883799996.0
2007-08-17 02:49:00,89.96,89.96,89.91,89.95,283100000.0
2007-08-17 02:50:00,89.95,89.98,89.93,89.98,596500002.0
2007-08-17 02:51:00,89.98,90.0,89.94,89.96,689000014.0
2007-08-17 02:52:00,89.96,90.06,89.955,90.02,756600006.0
2007-08-17 02:53:00,90.03,90.12,90.01,90.12,1634800022.0
2007-08-17 02:54:00,90.13,90.14,90.06,90.12,1961800031.0
2007-08-17 02:55:00,90.13,90.13,90.05,90.08,1456600007.0
2007-08-17 02:56:00,90.08,90.1,90.05,90.08,815500006.0
2007-08-17 02:57:00,90.06,90.09,90.035,90.09,691299998.0
2007-08-17 02:58:00,90.09,90.13,90.09,90.11,710999996.0
2007-08-17 02:59:00,90.11,90.11,89.99,89.99,1201100000.0
2007-08-17 03:00:00,90.0,90.04,89.98,89.99,1248499996.0
2007-08-17 03:01:00,89.98,89.99,89.88,89.9,1403900000.0
2007-08-17 03:02:00,89.9,89.9,89.63,89.65,1330000009.0
2007-08-17 03:03:00,89.63,89.63,89.5,89.54,2071899995.0
2007-08-17 03:04:00,89.53,89.6,89.5,89.6,1278699996.0
2007-08-17 03:05:00,89.6,89.61,89.49,89.53,1278699996.0
2007-08-17 03:06:00,89.53,89.55,89.43,89.48,1333400001.0
2007-08-17 03:07:00,89.48,89.48,89.42,89.47,1284499993.0
2007-08-17 03:08:00,89.49,89.57,89.47,89.54,2019200021.0
2007-08-17 03:09:00,89.54,89.57,89.5,89.57,1048300011.0
2007-08-17 03:10:00,89.57,89.61,89.55,89.59,1347300006.0
2007-08-17 03:11:00,89.59,89.6,89.52,89.56,1499399980.0
2007-08-17 03:12:00,89.56,89.56,89.51,89.53,752099986.0
2007-08-17 03:13:00,89.52,89.52,89.39,89.44,1996699992.0
2007-08-17 03:14:00,89.44,89.44,89.14,89.165,2127100001.0
2007-08-17 03:15:00,89.17,89.26,89.165,89.19,1330699991.0
2007-08-17 03:16:00,89.19,89.26,89.18,89.24,1456600007.0
2007-08-17 03:17:00,89.22,89.29,89.21,89.26,604499999.0
2007-08-17 03:18:00,89.26,89.29,89.24,89.26,1064300005.0
2007-08-17 03:19:00,89.28,89.28,89.23,89.25,720900005.0
2007-08-17 03:20:00,89.23,89.26,89.12,89.14,1498000007.0
2007-08-17 03:21:00,89.12,89.12,88.73,88.76,1498000007.0
2007-08-17 03:22:00,88.73,88.75,88.53,88.68,1498000007.0
2007-08-17 03:23:00,88.685,88.92,88.66,88.895,1498000007.0
2007-08-17 03:24:00,88.895,89.04,88.88,88.94,1727599993.0
2007-08-17 03:25:00,88.935,89.0,88.91,88.99,1937899989.0
2007-08-17 03:26:00,89.0,89.07,88.97,89.07,1904999998.0
2007-08-17 03:27:00,89.07,89.14,89.045,89.08,833599997.0
2007-08-17 03:28:00,89.1,89.14,89.01,89.06,1337300004.0
2007-08-17 03:29:00,89.03,89.18,89.03,89.14,1749500018.0
2007-08-17 03:30:00,89.15,89.15,88.94,88.98,1749500018.0
2007-08-17 03:31:00,88.98,89.13,88.98,89.12,1223300005.0
2007-08-17 03:32:00,89.12,89.2,89.1,89.18,1259600011.0
2007-08-17 03:33:00,89.18,89.32,89.18,89.23,1140200004.0
2007-08-17 03:34:00,89.23,89.24,89.0,89.01,1146700001.0
2007-08-17 03:35:00,89.01,89.1,88.95,89.08,1549900014.0
2007-08-17 03:36:00,89.08,89.1,89.03,89.04,1115200009.0
2007-08-17 03:37:00,89.04,89.07,89.03,89.05,1110700013.0
2007-08-17 03:38:00,89.05,89.06,88.96,88.99,1329500006.0
2007-08-17 03:39:00,88.99,89.03,88.95,88.99,1183200005.0
2007-08-17 03:40:00,88.98,89.1,88.98,89.06,1493700018.0
2007-08-17 03:41:00,89.06,89.07,88.99,88.99,1083000004.0
2007-08-17 03:42:00,88.99,89.0,88.94,88.98,1058300010.0
2007-08-17 03:43:00,89.0,89.11,88.98,89.07,767699998.0
2007-08-17 03:44:00,89.07,89.12,89.06,89.07,727000006.0
2007-08-17 03:45:00,89.07,89.09,88.99,89.0,791799998.0
2007-08-17 03:46:00,88.99,89.03,88.9,88.9,685099999.0
2007-08-17 03:47:00,88.9,89.05,88.88,88.99,1187600010.0
2007-08-17 03:48:00,88.99,89.05,88.99,89.04,508299999.0
2007-08-17 03:49:00,89.04,89.13,89.02,89.11,1393999997.0
2007-08-17 03:50:00,89.12,89.17,89.06,89.13,1471999978.0
2007-08-17 03:51:00,89.13,89.14,89.12,89.13,687999995.0
2007-08-17 03:52:00,89.13,89.13,89.02,89.045,449800000.0
2007-08-17 03:53:00,89.045,89.05,89.02,89.05,1016299983.0
2007-08-17 03:54:00,89.05,89.22,89.02,89.21,2072500012.0
2007-08-17 03:55:00,89.23,89.29,89.215,89.29,1614500000.0
2007-08-17 03:56:00,89.3,89.46,89.3,89.37,1367199994.0
2007-08-17 03:57:00,89.34,89.39,89.3,89.37,1367199994.0
2007-08-17 03:58:00,89.37,89.46,89.35,89.38,1308699993.0
2007-08-17 03:59:00,89.39,89.4,89.32,89.34,1051700000.0
2007-08-17 04:00:00,89.34,89.36,89.3,89.31,1307199977.0
2007-08-17 04:01:00,89.3,89.31,89.27,89.29,993599991.0
2007-08-17 04:02:00,89.275,89.31,89.19,89.2,1150299999.0
2007-08-17 04:03:00,89.2,89.26,89.17,89.21,1786299993.0
2007-08-17 04:04:00,89.215,89.29,89.175,89.21,1266399999.0
2007-08-17 04:05:00,89.21,89.22,89.13,89.16,1023900006.0
2007-08-17 04:06:00,89.15,89.21,89.13,89.18,1178700012.0
2007-08-17 04:07:00,89.19,89.22,89.165,89.165,1365800016.0
2007-08-17 04:08:00,89.165,89.28,89.165,89.25,1307000006.0
2007-08-17 04:09:00,89.255,89.27,89.19,89.21,1222400007.0
2007-08-17 04:10:00,89.19,89.26,89.19,89.24,1480800013.0
2007-08-17 04:11:00,89.24,89.26,89.19,89.23,1624700020.0
2007-08-17 04:12:00,89.23,89.26,89.205,89.26,1329200020.0
2007-08-17 04:13:00,89.26,89.41,89.26,89.33,1871200005.0
2007-08-17 04:14:00,89.355,89.37,89.28,89.29,1491900008.0
2007-08-17 04:15:00,89.29,89.31,89.18,89.22,1106600005.0
2007-08-17 04:16:00,89.22,89.24,89.19,89.21,1223500013.0
2007-08-17 04:17:00,89.23,89.25,89.21,89.25,954700004.0
2007-08-17 04:18:00,89.24,89.3,89.2,89.27,954700004.0
2007-08-17 04:19:00,89.27,89.29,89.26,89.28,151800000.0
2007-08-17 04:20:00,89.29,89.3,89.26,89.28,173500003.0
2007-08-17 04:21:00,89.28,89.34,89.28,89.34,481400002.0
2007-08-17 04:22:00,89.33,89.36,89.31,89.35,354000001.0
2007-08-17 04:23:00,89.35,89.38,89.345,89.37,498099992.0
2007-08-17 04:24:00,89.36,89.39,89.35,89.36,599800003.0
2007-08-17 04:25:00,89.36,89.38,89.34,89.37,779900000.0
2007-08-17 04:26:00,89.36,89.47,89.36,89.39,565499994.0
2007-08-17 04:27:00,89.39,89.48,89.36,89.44,710500001.0
2007-08-17 04:28:00,89.44,89.44,89.38,89.405,822599997.0
2007-08-17 04:29:00,89.405,89.43,89.37,89.41,848799998.0
2007-08-17 04:30:00,89.42,89.42,89.345,89.365,493999998.0
2007-08-17 04:31:00,89.37,89.39,89.355,89.38,652199995.0
2007-08-17 04:32:00,89.37,89.37,89.34,89.34,1082699992.0
2007-08-17 04:33:00,89.35,89.37,89.34,89.35,746899996.0
2007-08-17 04:34:00,89.35,89.37,89.33,89.34,757700000.0
2007-08-17 04:35:00,89.34,89.34,89.3,89.32,821200000.0
2007-08-17 04:36:00,89.32,89.33,89.29,89.31,566300000.0
2007-08-17 04:37:00,89.31,89.33,89.3,89.31,1217300004.0
2007-08-17 04:38:00,89.31,89.31,89.25,89.26,377900000.0
2007-08-17 04:39:00,89.26,89.28,89.2,89.21,624200000.0
2007-08-17 04:40:00,89.22,89.22,89.13,89.14,1100399984.0
2007-08-17 04:41:00,89.13,89.15,89.11,89.15,869799999.0
2007-08-17 04:42:00,89.15,89.17,89.14,89.16,892400006.0
2007-08-17 04:43:00,89.16,89.18,89.14,89.17,550900006.0
2007-08-17 04:44:00,89.17,89.19,89.13,89.13,443099998.0
2007-08-17 04:45:00,89.12,89.14,89.1,89.13,673600000.0
2007-08-17 04:46:00,89.14,89.19,89.12,89.15,732500001.0
2007-08-17 04:47:00,89.15,89.16,89.13,89.14,265600000.0
2007-08-17 04:48:00,89.15,89.21,89.15,89.17,1366599999.0
2007-08-17 04:49:00,89.16,89.17,89.14,89.14,1081300001.0
2007-08-17 04:50:00,89.14,89.14,89.08,89.09,1062700005.0
2007-08-17 04:51:00,89.1,89.18,89.09,89.18,419599999.0
2007-08-17 04:52:00,89.17,89.23,89.15,89.23,1613299992.0
2007-08-17 04:53:00,89.23,89.28,89.2,89.28,915199990.0
2007-08-17 04:54:00,89.28,89.31,89.225,89.25,1081199995.0
2007-08-17 04:55:00,89.25,89.26,89.21,89.21,300599999.0
2007-08-17 04:56:00,89.22,89.24,89.19,89.22,451400000.0
2007-08-17 04:57:00,89.22,89.26,89.21,89.21,441099998.0
2007-08-17 04:58:00,89.21,89.22,89.15,89.15,1041299991.0
2007-08-17 04:59:00,89.16,89.16,89.02,89.03,1130199990.0
2007-08-17 05:00:00,89.03,89.09,88.995,89.07,1840599989.0
2007-08-17 05:01:00,89.05,89.08,88.98,89.05,1235999982.0
2007-08-17 05:02:00,89.05,89.05,88.99,89.02,796199992.0
2007-08-17 05:03:00,89.03,89.03,88.97,88.99,999999991.0
2007-08-17 05:04:00,88.98,89.05,88.97,89.05,762099996.0
2007-08-17 05:05:00,89.0,89.03,88.96,89.03,899199994.0
2007-08-17 05:06:00,89.05,89.16,89.05,89.16,899199994.0
2007-08-17 05:07:00,89.14,89.18,89.08,89.14,899199994.0
2007-08-17 05:08:00,89.12,89.13,89.07,89.11,899199994.0
2007-08-17 05:09:00,89.11,89.12,89.01,89.09,1359699990.0
2007-08-17 05:10:00,89.1,89.1,89.0,89.0,1614400007.0
2007-08-17 05:11:00,88.98,88.98,88.93,88.96,1614400007.0
2007-08-17 05:12:00,88.96,89.03,88.96,88.97,1614400007.0
2007-08-17 05:13:00,88.99,89.04,88.98,89.02,196600000.0
2007-08-17 05:14:00,89.02,89.09,89.01,89.08,1102399995.0
2007-08-17 05:15:00,89.08,89.09,89.07,89.09,404399997.0
2007-08-17 05:16:00,89.09,89.1,88.99,89.035,848499994.0
2007-08-17 05:17:00,89.035,89.035,88.98,89.01,999299986.0
2007-08-17 05:18:00,89.01,89.03,88.95,88.98,829299997.0
2007-08-17 05:19:00,88.98,89.0,88.94,88.96,1626499977.0
2007-08-17 05:20:00,88.96,88.96,88.94,88.95,261200000.0
2007-08-17 05:21:00,88.95,88.95,88.82,88.84,993999991.0
2007-08-17 05:22:00,88.84,88.85,88.81,88.83,1768399993.0
2007-08-17 05:23:00,88.83,88.83,88.75,88.76,1118100005.0
2007-08-17 05:24:00,88.78,88.8,88.75,88.76,1330900008.0
2007-08-17 05:25:00,88.75,88.77,88.7,88.74,550500009.0
2007-08-17 05:26:00,88.74,88.83,88.73,88.8,1655599996.0
2007-08-17 05:27:00,88.83,88.88,88.82,88.86,1391399991.0
2007-08-17 05:28:00,88.87,88.89,88.84,88.85,1806199991.0
2007-08-17 05:29:00,88.86,88.93,88.86,88.9,1057499988.0
2007-08-17 05:30:00,88.9,88.9,88.84,88.87,609199989.0
2007-08-17 05:31:00,88.88,88.88,88.84,88.85,549399999.0
2007-08-17 05:32:00,88.85,88.86,88.78,88.84,828899988.0
2007-08-17 05:33:00,88.84,88.86,88.82,88.85,707299994.0
2007-08-17 05:34:00,88.85,88.89,88.85,88.87,532399995.0
2007-08-17 05:35:00,88.87,88.9,88.865,88.9,752299997.0
2007-08-17 05:36:00,88.9,88.92,88.89,88.89,628599979.0
2007-08-17 05:37:00,88.89,88.9,88.87,88.87,528699990.0
2007-08-17 05:38:00,88.87,88.87,88.75,88.75,1802099992.0
2007-08-17 05:39:00,88.76,88.76,88.62,88.64,2017699989.0
2007-08-17 05:40:00,88.62,88.64,88.53,88.53,2017699989.0
2007-08-17 05:41:00,88.55,88.62,88.51,88.62,2017699989.0
2007-08-17 05:42:00,88.61,88.71,88.61,88.69,2017699989.0
2007-08-17 05:43:00,88.69,88.79,88.69,88.77,2017699989.0
2007-08-17 05:44:00,88.78,88.78,88.64,88.66,1748899995.0
2007-08-17 05:45:00,88.66,88.67,88.58,88.59,1446599994.0
2007-08-17 05:46:00,88.59,88.62,88.49,88.55,1609900003.0
2007-08-17 05:47:00,88.53,88.6,88.5,88.53,1858199997.0
2007-08-17 05:48:00,88.55,88.6,88.51,88.51,1858199997.0
2007-08-17 05:49:00,88.505,88.58,88.5,88.58,1858199997.0
2007-08-17 05:50:00,88.575,88.58,88.495,88.5,1492399981.0
2007-08-17 05:51:00,88.51,88.52,88.38,88.39,1402399997.0
2007-08-17 05:52:00,88.39,88.49,88.39,88.44,1635800001.0
2007-08-17 05:53:00,88.435,88.435,88.36,88.37,1029399989.0
2007-08-17 05:54:00,88.37,88.39,88.28,88.28,1342100006.0
2007-08-17 05:55:00,88.28,88.35,88.27,88.32,1342100006.0
2007-08-17 05:56:00,88.32,88.33,88.25,88.26,1582100000.0
2007-08-17 05:57:00,88.26,88.3,88.25,88.26,1109099995.0
2007-08-17 05:58:00,88.26,88.29,88.24,88.28,1252900007.0
2007-08-17 05:59:00,88.29,88.32,88.24,88.32,680900006.0
2007-08-17 06:00:00,88.33,88.36,88.3,88.325,980200012.0
2007-08-17 06:01:00,88.325,88.34,88.27,88.325,573599999.0
2007-08-17 06:02:00,88.33,88.37,88.31,88.33,406400000.0
2007-08-17 06:03:00,88.34,88.35,88.33,88.35,450600006.0
2007-08-17 06:04:00,88.36,88.39,88.335,88.35,915300011.0
2007-08-17 06:05:00,88.35,88.38,88.34,88.35,935799993.0
2007-08-17 06:06:00,88.35,88.35,88.31,88.31,231400001.0
2007-08-17 06:07:00,88.31,88.39,88.29,88.36,1445499990.0
2007-08-17 06:08:00,88.36,88.36,88.24,88.28,1022100006.0
2007-08-17 06:09:00,88.28,88.31,88.25,88.25,890600008.0
2007-08-17 06:10:00,88.25,88.27,88.22,88.22,317600000.0
2007-08-17 06:11:00,88.21,88.23,88.15,88.15,590199999.0
2007-08-17 06:12:00,88.15,88.15,87.96,87.96,496700000.0
2007-08-17 06:13:00,87.96,88.1,87.92,88.02,2001500007.0
2007-08-17 06:14:00,88.02,88.07,88.01,88.06,989999998.0
2007-08-17 06:15:00,88.06,88.08,88.03,88.05,1186100006.0
2007-08-17 06:16:00,88.04,88.09,87.97,87.99,1542400013.0
2007-08-17 06:17:00,87.99,88.02,87.97,87.98,1252100008.0
2007-08-17 06:18:00,87.98,88.0,87.81,87.82,1105999997.0
2007-08-17 06:19:00,87.82,87.86,87.53,87.55,1436000000.0
2007-08-17 06:20:00,87.535,87.86,87.49,87.86,1137600005.0
2007-08-17 06:21:00,87.86,88.08,87.86,87.88,1894200019.0
2007-08-17 06:22:00,87.885,87.96,87.76,87.79,1836400015.0
2007-08-17 06:23:00,87.8,87.93,87.71,87.895,1496100006.0
2007-08-17 06:24:00,87.9,87.92,87.8,87.82,1366400013.0
2007-08-17 06:25:00,87.82,87.94,87.81,87.84,1811800015.0
2007-08-17 06:26:00,87.84,87.94,87.84,87.94,1687500024.0
2007-08-17 06:27:00,87.92,87.96,87.78,87.82,1958200016.0
2007-08-17 06:28:00,87.82,87.82,87.67,87.7,1683800018.0
2007-08-17 06:29:00,87.69,87.8,87.65,87.79,1646400008.0
2007-08-17 06:30:00,87.78,87.79,87.72,87.75,1544900029.0
2007-08-17 06:31:00,87.76,87.76,87.61,87.65,977900008.0
2007-08-17 06:32:00,87.65,87.66,87.59,87.64,389600005.0
2007-08-17 06:33:00,87.64,87.71,87.62,87.63,347900003.0
2007-08-17 06:34:00,87.62,87.66,87.55,87.59,615700001.0
2007-08-17 06:35:00,87.59,87.59,87.5,87.53,729399999.0
2007-08-17 06:36:00,87.53,87.57,87.52,87.56,99900000.0
2007-08-17 06:37:00,87.56,87.59,87.53,87.54,184300001.0
2007-08-17 06:38:00,87.53,87.54,87.51,87.54,202799999.0
2007-08-17 06:39:00,87.54,87.6,87.53,87.57,366699992.0
2007-08-17 06:40:00,87.58,87.61,87.57,87.6,126100001.0
2007-08-17 06:41:00,87.61,87.66,87.61,87.63,284500005.0
2007-08-17 06:42:00,87.63,87.76,87.63,87.76,259100001.0
2007-08-17 06:43:00,87.75,87.75,87.64,87.64,110300001.0
2007-08-17 06:44:00,87.64,87.65,87.59,87.59,435400008.0
2007-08-17 06:45:00,87.59,87.68,87.59,87.66,78400000.0
2007-08-17 06:46:00,87.66,87.66,87.6,87.62,56800000.0
2007-08-17 06:47:00,87.62,87.65,87.61,87.61,105600000.0
2007-08-17 06:48:00,87.6,87.64,87.59,87.63,411900000.0
2007-08-17 06:49:00,87.62,87.75,87.62,87.74,287800000.0
2007-08-17 06:50:00,87.74,87.76,87.64,87.68,299099999.0
2007-08-17 06:51:00,87.68,87.7,87.59,87.62,469800000.0
2007-08-17 06:52:00,87.61,87.63,87.55,87.55,214000000.0
2007-08-17 06:53:00,87.57,87.67,87.54,87.67,564300000.0
2007-08-17 06:54:00,87.67,87.67,87.61,87.62,317000000.0
2007-08-17 06:55:00,87.63,87.63,87.55,87.6,498600001.0
2007-08-17 06:56:00,87.59,87.63,87.58,87.63,297000001.0
2007-08-17 06:57:00,87.63,87.64,87.59,87.61,198300000.0
2007-08-17 06:58:00,87.63,87.68,87.62,87.64,405100002.0
2007-08-17 06:59:00,87.65,87.68,87.64,87.67,364499999.0
2007-08-17 07:00:00,87.66,87.72,87.63,87.71,483000000.0
2007-08-17 07:01:00,87.73,87.8,87.7,87.79,332399998.0
2007-08-17 07:02:00,87.81,87.91,87.79,87.86,957100000.0
2007-08-17 07:03:00,87.86,87.89,87.78,87.865,902200001.0
2007-08-17 07:04:00,87.855,87.88,87.84,87.87,607300004.0
2007-08-17 07:05:00,87.87,88.09,87.87,87.9,1621300008.0
2007-08-17 07:06:00,87.885,87.89,87.775,87.8,725099999.0
2007-08-17 07:07:00,87.81,87.91,87.77,87.9,584799999.0
2007-08-17 07:08:00,87.9,87.94,87.84,87.94,712399999.0
2007-08-17 07:09:00,87.94,87.97,87.91,87.94,651200000.0
2007-08-17 07:10:00,87.93,87.95,87.87,87.95,794799997.0
2007-08-17 07:11:00,87.94,88.04,87.92,87.96,851399996.0
2007-08-17 07:12:00,87.98,88.09,87.98,88.06,794900001.0
2007-08-17 07:13:00,88.08,88.09,87.99,88.01,522500001.0
2007-08-17 07:14:00,88.01,88.01,87.93,87.95,690900000.0
2007-08-17 07:15:00,87.95,88.0,87.92,88.0,661400000.0
2007-08-17 07:16:00,87.99,88.02,87.97,87.99,689800001.0
2007-08-17 07:17:00,87.99,88.03,87.75,87.78,1235599995.0
2007-08-17 07:18:00,87.785,87.81,87.72,87.75,1090599997.0
2007-08-17 07:19:00,87.74,87.76,87.68,87.725,845000000.0
2007-08-17 07:20:00,87.72,87.74,87.66,87.72,526899999.0
2007-08-17 07:21:00,87.72,87.73,87.68,87.69,662400000.0
2007-08-17 07:22:00,87.71,87.77,87.67,87.74,720899996.0
2007-08-17 07:23:00,87.74,87.74,87.67,87.67,934600001.0
2007-08-17 07:24:00,87.67,87.73,87.66,87.72,845900003.0
2007-08-17 07:25:00,87.73,87.87,87.72,87.82,908900001.0
2007-08-17 07:26:00,87.82,87.84,87.78,87.82,988799993.0
2007-08-17 07:27:00,87.82,87.84,87.8,87.84,583400000.0
2007-08-17 07:28:00,87.84,87.9,87.84,87.84,903499995.0
2007-08-17 07:29:00,87.84,87.85,87.79,87.8,585000002.0
2007-08-17 07:30:00,87.8,87.8,87.73,87.76,652399995.0
2007-08-17 07:31:00,87.76,87.77,87.71,87.74,607299999.0
2007-08-17 07:32:00,87.74,87.78,87.73,87.77,686199997.0
2007-08-17 07:33:00,87.79,87.81,87.74,87.75,399200000.0
2007-08-17 07:34:00,87.76,87.79,87.72,87.79,691000000.0
2007-08-17 07:35:00,87.79,87.81,87.74,87.77,854599996.0
2007-08-17 07:36:00,87.77,87.82,87.76,87.78,666400000.0
2007-08-17 07:37:00,87.78,87.79,87.74,87.75,477399997.0
2007-08-17 07:38:00,87.75,87.755,87.645,87.65,836999998.0
2007-08-17 07:39:00,87.66,87.7,87.62,87.66,771300002.0
2007-08-17 07:40:00,87.67,87.71,87.66,87.7,314500002.0
2007-08-17 07:41:00,87.69,87.73,87.66,87.69,714299997.0
2007-08-17 07:42:00,87.7,87.73,87.65,87.71,831400001.0
2007-08-17 07:43:00,87.71,87.71,87.62,87.68,1337800008.0
2007-08-17 07:44:00,87.68,87.7,87.66,87.7,578700002.0
2007-08-17 07:45:00,87.7,87.74,87.69,87.73,520500003.0
2007-08-17 07:46:00,87.73,87.73,87.68,87.69,661199995.0
2007-08-17 07:47:00,87.69,87.7,87.54,87.61,856699999.0
2007-08-17 07:48:00,87.6,87.64,87.58,87.6,345400000.0
2007-08-17 07:49:00,87.6,87.64,87.6,87.63,278300001.0
2007-08-17 07:50:00,87.65,87.66,87.62,87.64,482999999.0
2007-08-17 07:51:00,87.64,87.8,87.64,87.73,996100002.0
2007-08-17 07:52:00,87.73,87.75,87.57,87.57,774199996.0
2007-08-17 07:53:00,87.56,87.63,87.51,87.62,1154900001.0
2007-08-17 07:54:00,87.61,87.64,87.55,87.6,630799999.0
2007-08-17 07:55:00,87.6,87.67,87.59,87.62,730600004.0
2007-08-17 07:56:00,87.62,87.62,87.57,87.57,639900000.0
2007-08-17 07:57:00,87.57,87.58,87.53,87.56,1047799995.0
2007-08-17 07:58:00,87.57,87.61,87.545,87.61,821399998.0
2007-08-17 07:59:00,87.615,87.735,87.58,87.735,1233900004.0
2007-08-17 08:00:00,87.74,87.91,87.72,87.83,1835400009.0
2007-08-17 08:01:00,87.82,87.86,87.76,87.81,1462700004.0
2007-08-17 08:02:00,87.805,87.82,87.68,87.69,1077800004.0
2007-08-17 08:03:00,87.69,87.76,87.68,87.72,913899998.0
2007-08-17 08:04:00,87.72,87.74,87.68,87.685,490800001.0
2007-08-17 08:05:00,87.68,87.71,87.65,87.71,338300001.0
2007-08-17 08:06:00,87.7,87.76,87.67,87.67,1440600007.0
2007-08-17 08:07:00,87.67,87.69,87.62,87.65,1338200008.0
2007-08-17 08:08:00,87.65,87.65,87.56,87.57,1639500003.0
2007-08-17 08:09:00,87.57,87.67,87.57,87.64,922400001.0
2007-08-17 08:10:00,87.64,87.68,87.62,87.64,386100000.0
2007-08-17 08:11:00,87.645,87.66,87.62,87.64,475799999.0
2007-08-17 08:12:00,87.645,87.68,87.63,87.665,692100003.0
2007-08-17 08:13:00,87.65,87.78,87.65,87.78,693900003.0
2007-08-17 08:14:00,87.77,87.85,87.77,87.79,702600003.0
2007-08-17 08:15:00,87.79,87.875,87.78,87.865,646700000.0
2007-08-17 08:16:00,87.86,87.99,87.86,87.885,901600002.0
2007-08-17 08:17:00,87.87,87.91,87.85,87.85,644399999.0
2007-08-17 08:18:00,87.84,87.84,87.785,87.79,571699999.0
2007-08-17 08:19:00,87.795,87.82,87.79,87.79,377999997.0
2007-08-17 08:20:00,87.79,87.8,87.76,87.765,566000000.0
2007-08-17 08:21:00,87.75,87.8,87.75,87.75,980400010.0
2007-08-17 08:22:00,87.75,87.85,87.75,87.84,653300000.0
2007-08-17 08:23:00,87.85,87.87,87.82,87.86,482600000.0
2007-08-17 08:24:00,87.86,87.86,87.79,87.79,341600000.0
2007-08-17 08:25:00,87.79,87.84,87.79,87.81,656500000.0
2007-08-17 08:26:00,87.83,87.83,87.73,87.76,914000001.0
2007-08-17 08:27:00,87.76,87.82,87.73,87.8,1249300005.0
2007-08-17 08:28:00,87.81,87.85,87.785,87.83,626899998.0
2007-08-17 08:29:00,87.82,87.93,87.82,87.93,542899999.0
2007-08-17 08:30:00,87.93,87.94,87.86,87.875,742000000.0
2007-08-17 08:31:00,87.875,87.9,87.75,87.83,1550199999.0
2007-08-17 08:32:00,87.82,87.86,87.75,87.795,949900000.0
2007-08-17 08:33:00,87.795,87.91,87.78,87.86,1258400004.0
2007-08-17 08:34:00,87.865,87.905,87.8,87.815,1242800003.0
2007-08-17 08:35:00,87.82,87.84,87.78,87.81,744600004.0
2007-08-17 08:36:00,87.805,87.805,87.75,87.77,1383700006.0
2007-08-17 08:37:00,87.76,87.77,87.71,87.77,1425900005.0
2007-08-17 08:38:00,87.77,87.84,87.72,87.84,1945700003.0
2007-08-17 08:39:00,87.83,87.85,87.77,87.83,1129800008.0
2007-08-17 08:40:00,87.83,87.85,87.79,87.79,1037600002.0
2007-08-17 08:41:00,87.79,87.8,87.725,87.77,1299100010.0
2007-08-17 08:42:00,87.77,87.77,87.685,87.685,1180000000.0
2007-08-17 08:43:00,87.7,87.715,87.595,87.65,1008100011.0
2007-08-17 08:44:00,87.65,87.69,87.63,87.655,1887600014.0
2007-08-17 08:45:00,87.65,87.71,87.61,87.61,1777300008.0
2007-08-17 08:46:00,87.61,87.625,87.56,87.6,1641100005.0
2007-08-17 08:47:00,87.6,87.61,87.46,87.57,1738100007.0
2007-08-17 08:48:00,87.55,87.55,87.37,87.39,1738100007.0
2007-08-17 08:49:00,87.43,87.575,87.41,87.575,1738100007.0
2007-08-17 08:50:00,87.575,87.58,87.44,87.5,1611800000.0
2007-08-17 08:51:00,87.505,87.51,87.48,87.49,816499995.0
2007-08-17 08:52:00,87.49,87.54,87.47,87.54,749699999.0
2007-08-17 08:53:00,87.54,87.58,87.495,87.495,1791499988.0
2007-08-17 08:54:00,87.495,87.53,87.46,87.47,969599999.0
2007-08-17 08:55:00,87.46,87.47,87.24,87.33,1519999994.0
2007-08-17 08:56:00,87.33,87.33,87.25,87.28,1098800004.0
2007-08-17 08:57:00,87.28,87.34,87.27,87.32,1098800004.0
2007-08-17 08:58:00,87.32,87.33,87.17,87.215,1692700005.0
2007-08-17 08:59:00,87.2,87.26,87.11,87.17,1752700005.0
2007-08-17 09:00:00,87.16,87.16,86.97,87.09,2133400007.0
2007-08-17 09:01:00,87.09,87.09,86.91,86.92,2138700007.0
2007-08-17 09:02:00,86.96,86.98,86.69,86.83,1638900004.0
2007-08-17 09:03:00,86.85,86.925,86.83,86.92,1638900004.0
2007-08-17 09:04:00,86.92,86.93,86.79,86.79,1868699996.0
2007-08-17 09:05:00,86.8,86.82,86.68,86.68,2078500005.0
2007-08-17 09:06:00,86.61,86.66,86.36,86.36,2078500005.0
2007-08-17 09:07:00,86.31,86.31,86.02,86.17,2078500005.0
2007-08-17 09:08:00,86.15,86.32,86.06,86.09,823400012.0
2007-08-17 09:09:00,86.1,86.26,86.04,86.26,818100015.0
2007-08-17 09:10:00,86.26,86.33,86.05,86.06,2014800039.0
2007-08-17 09:11:00,86.1,86.19,86.0,86.14,2033100013.0
2007-08-17 09:12:00,86.1,86.22,86.07,86.16,2033100013.0
2007-08-17 09:13:00,86.16,86.21,86.06,86.15,1587200020.0
2007-08-17 09:14:00,86.14,86.29,86.14,86.26,933900004.0
2007-08-17 09:15:00,86.27,86.55,86.25,86.39,2053000010.0
2007-08-17 09:16:00,86.39,86.43,86.31,86.36,1138700010.0
2007-08-17 09:17:00,86.36,86.43,86.32,86.42,1271800001.0
2007-08-17 09:18:00,86.43,86.44,86.25,86.32,1812600009.0
2007-08-17 09:19:00,86.25,86.38,86.24,86.37,1812600009.0
2007-08-17 09:20:00,86.36,86.4,86.35,86.39,613700000.0
2007-08-17 09:21:00,86.39,86.48,86.35,86.35,655300004.0
2007-08-17 09:22:00,86.35,86.435,86.13,86.13,722800000.0
2007-08-17 09:23:00,86.13,86.16,86.01,86.11,1867100000.0
2007-08-17 09:24:00,86.1,86.15,86.01,86.05,1398299993.0
2007-08-17 09:25:00,86.07,86.41,86.07,86.37,1715100007.0
2007-08-17 09:26:00,86.36,86.46,86.36,86.41,1715100007.0
2007-08-17 09:27:00,86.375,86.41,86.22,86.23,1715100007.0
2007-08-17 09:28:00,86.23,86.3,86.23,86.28,2086199998.0
2007-08-17 09:29:00,86.3,86.48,86.3,86.48,2097800021.0
2007-08-17 09:30:00,86.53,86.66,86.5,86.66,2097800021.0
2007-08-17 09:31:00,86.66,86.77,86.65,86.7,2097800021.0
2007-08-17 09:32:00,86.7,86.78,86.69,86.72,897400003.0
2007-08-17 09:33:00,86.7,86.75,86.675,86.69,613300000.0
2007-08-17 09:34:00,86.7,86.735,86.64,86.735,1447599978.0
2007-08-17 09:35:00,86.73,86.73,86.64,86.65,636999998.0
2007-08-17 09:36:00,86.65,86.68,86.63,86.65,751299999.0
2007-08-17 09:37:00,86.64,86.695,86.59,86.665,1006000002.0
2007-08-17 09:38:00,86.665,86.685,86.58,86.59,484399998.0
2007-08-17 09:39:00,86.6,86.795,86.59,86.745,1261499996.0
2007-08-17 09:40:00,86.74,86.88,86.74,86.86,1164699999.0
2007-08-17 09:41:00,86.86,86.87,86.8,86.82,637600000.0
2007-08-17 09:42:00,86.83,86.92,86.82,86.905,657700000.0
2007-08-17 09:43:00,86.905,87.07,86.89,87.07,1155200000.0
2007-08-17 09:44:00,87.07,87.23,87.02,87.23,1327400001.0
2007-08-17 09:45:00,87.215,87.45,87.215,87.32,1550500000.0
2007-08-17 09:46:00,87.32,87.35,87.22,87.29,1611999991.0
2007-08-17 09:47:00,87.29,87.395,87.25,87.27,899600000.0
2007-08-17 09:48:00,87.27,87.27,87.19,87.21,1886600008.0
2007-08-17 09:49:00,87.205,87.29,87.17,87.24,1386200000.0
2007-08-17 09:50:00,87.24,87.32,87.2,87.24,968500001.0
2007-08-17 09:51:00,87.23,87.3,87.22,87.26,1124699996.0
2007-08-17 09:52:00,87.27,87.28,87.19,87.2,1592599994.0
2007-08-17 09:53:00,87.2,87.2,87.05,87.06,1366700003.0
2007-08-17 09:54:00,87.06,87.1,86.98,87.0,1852699985.0
2007-08-17 09:55:00,87.0,87.04,86.88,86.89,1500199993.0
2007-08-17 09:56:00,86.88,86.96,86.82,86.92,2032099995.0
2007-08-17 09:57:00,86.92,86.93,86.66,86.69,1365800002.0
2007-08-17 09:58:00,86.69,86.89,86.68,86.8,1424700009.0
2007-08-17 09:59:00,86.81,86.97,86.81,86.92,1424700009.0
2007-08-17 10:00:00,86.94,86.96,86.86,86.87,1404000001.0
2007-08-17 10:01:00,86.86,87.01,86.86,86.98,1404000001.0
2007-08-17 10:02:00,86.98,87.19,86.95,87.14,1404000001.0
2007-08-17 10:03:00,87.13,87.22,87.11,87.15,1398000007.0
2007-08-17 10:04:00,87.19,87.195,87.11,87.15,955100000.0
2007-08-17 10:05:00,87.165,87.245,87.1,87.245,1522700001.0
2007-08-17 10:06:00,87.245,87.26,87.12,87.13,996700006.0
2007-08-17 10:07:00,87.13,87.2,87.09,87.18,995900013.0
2007-08-17 10:08:00,87.18,87.35,87.15,87.3,1473500020.0
2007-08-17 10:09:00,87.3,87.41,87.29,87.34,1585600010.0
2007-08-17 10:10:00,87.34,87.35,87.16,87.18,961399999.0
2007-08-17 10:11:00,87.19,87.32,87.16,87.29,1254700006.0
2007-08-17 10:12:00,87.29,87.45,87.28,87.38,1587600013.0
2007-08-17 10:13:00,87.37,87.42,87.33,87.38,1227000008.0
2007-08-17 10:14:00,87.38,87.41,87.36,87.39,817900002.0
2007-08-17 10:15:00,87.38,87.43,87.38,87.42,204000000.0
2007-08-17 10:16:00,87.42,87.43,87.32,87.37,1576800009.0
2007-08-17 10:17:00,87.37,87.46,87.36,87.4,952800005.0
2007-08-17 10:18:00,87.41,87.51,87.34,87.375,1120300000.0
2007-08-17 10:19:00,87.35,87.585,87.35,87.585,1226899997.0
2007-08-17 10:20:00,87.58,87.63,87.46,87.5,1247200008.0
2007-08-17 10:21:00,87.48,87.58,87.48,87.54,789200003.0
2007-08-17 10:22:00,87.54,87.6,87.535,87.55,746400022.0
2007-08-17 10:23:00,87.55,87.6,87.47,87.54,1670300019.0
2007-08-17 10:24:00,87.54,87.92,87.52,87.88,1972000017.0
2007-08-17 10:25:00,87.87,87.91,87.78,87.865,1697600015.0
2007-08-17 10:26:00,87.86,88.0,87.855,87.99,1198200001.0
2007-08-17 10:27:00,87.99,88.16,87.98,88.13,2005800018.0
2007-08-17 10:28:00,88.12,88.38,88.1,88.32,1741800004.0
2007-08-17 10:29:00,88.32,88.35,88.17,88.2,1820900004.0
2007-08-17 10:30:00,88.2,88.43,88.17,88.31,1584700005.0
2007-08-17 10:31:00,88.31,88.44,88.27,88.415,902599998.0
2007-08-17 10:32:00,88.43,88.59,88.4,88.58,1416800001.0
2007-08-17 10:33:00,88.58,88.6,88.5,88.58,848000002.0
2007-08-17 10:34:00,88.58,88.72,88.56,88.58,1628700010.0
2007-08-17 10:35:00,88.59,88.65,88.56,88.63,1673300005.0
2007-08-17 10:36:00,88.63,88.67,88.56,88.6,1400400003.0
2007-08-17 10:37:00,88.6,88.62,88.51,88.51,1228200010.0
2007-08-17 10:38:00,88.505,88.55,88.4,88.41,1254400013.0
2007-08-17 10:39:00,88.41,88.41,88.28,88.32,1204700004.0
2007-08-17 10:40:00,88.29,88.31,88.24,88.26,1204700004.0
2007-08-17 10:41:00,88.23,88.27,88.14,88.16,1118000002.0
2007-08-17 10:42:00,88.16,88.2,88.13,88.17,575400000.0
2007-08-17 10:43:00,88.16,88.36,88.16,88.36,757500000.0
2007-08-17 10:44:00,88.37,88.41,88.335,88.36,704400000.0
2007-08-17 10:45:00,88.36,88.39,88.34,88.37,458300000.0
2007-08-17 10:46:00,88.37,88.39,88.33,88.38,584099999.0
2007-08-17 10:47:00,88.39,88.39,88.26,88.29,495800000.0
2007-08-17 10:48:00,88.29,88.4,88.29,88.315,449200001.0
2007-08-17 10:49:00,88.315,88.315,88.26,88.3,117600000.0
2007-08-17 10:50:00,88.3,88.3,88.23,88.27,580300000.0
2007-08-17 10:51:00,88.275,88.305,88.26,88.26,398400001.0
2007-08-17 10:52:00,88.26,88.34,88.255,88.29,534000000.0
2007-08-17 10:53:00,88.32,88.32,88.21,88.29,312000001.0
2007-08-17 10:54:00,88.28,88.375,88.27,88.31,810000002.0
2007-08-17 10:55:00,88.31,88.36,88.28,88.36,495200000.0
2007-08-17 10:56:00,88.36,88.46,88.36,88.45,605200011.0
2007-08-17 10:57:00,88.45,88.52,88.43,88.5,545700003.0
2007-08-17 10:58:00,88.49,88.75,88.49,88.7,1287800004.0
2007-08-17 10:59:00,88.7,88.88,88.64,88.81,1093900002.0
2007-08-17 11:00:00,88.81,88.83,88.73,88.755,670299997.0
2007-08-17 11:01:00,88.755,88.755,88.53,88.54,615100001.0
2007-08-17 11:02:00,88.55,88.61,88.51,88.52,876700008.0
2007-08-17 11:03:00,88.52,88.52,88.39,88.47,426700005.0
2007-08-17 11:04:00,88.47,88.5,88.37,88.39,1347700006.0
2007-08-17 11:05:00,88.41,88.48,88.4,88.45,461400002.0
2007-08-17 11:06:00,88.45,88.52,88.42,88.5,711500002.0
2007-08-17 11:07:00,88.5,88.55,88.45,88.46,362100003.0
2007-08-17 11:08:00,88.46,88.5,88.42,88.48,217600000.0
2007-08-17 11:09:00,88.48,88.55,88.43,88.51,476100000.0
2007-08-17 11:10:00,88.51,88.59,88.51,88.53,298100000.0
2007-08-17 11:11:00,88.53,88.6,88.52,88.6,235200000.0
2007-08-17 11:12:00,88.59,88.67,88.58,88.66,514400001.0
2007-08-17 11:13:00,88.67,88.68,88.61,88.66,779400000.0
2007-08-17 11:14:00,88.66,88.66,88.61,88.62,484500000.0
2007-08-17 11:15:00,88.62,88.7,88.6,88.69,477800000.0
2007-08-17 11:16:00,88.69,88.77,88.65,88.715,734600000.0
2007-08-17 11:17:00,88.71,88.72,88.59,88.59,643700000.0
2007-08-17 11:18:00,88.61,88.61,88.52,88.56,629700000.0
2007-08-17 11:19:00,88.55,88.57,88.4,88.41,909400000.0
2007-08-17 11:20:00,88.41,88.42,88.285,88.29,598700000.0
2007-08-17 11:21:00,88.29,88.31,87.96,87.97,1052100001.0
2007-08-17 11:22:00,87.97,88.0,87.82,87.86,983100000.0
2007-08-17 11:23:00,87.85,87.89,87.82,87.85,720200000.0
2007-08-17 11:24:00,87.84,87.85,87.75,87.75,1174800000.0
2007-08-17 11:25:00,87.75,87.82,87.74,87.77,1131700002.0
2007-08-17 11:26:00,87.77,87.77,87.71,87.75,1033600000.0
2007-08-17 11:27:00,87.75,87.755,87.66,87.66,1008800000.0
2007-08-17 11:28:00,87.67,87.67,87.45,87.52,1350300000.0
2007-08-17 11:29:00,87.52,87.54,87.34,87.36,1034400000.0
2007-08-17 11:30:00,87.36,87.36,87.26,87.27,965600000.0
2007-08-17 11:31:00,87.26,87.28,87.13,87.25,1249700000.0
2007-08-17 11:32:00,87.26,87.44,87.23,87.43,1234699999.0
2007-08-17 11:33:00,87.44,87.56,87.405,87.56,1639199996.0
2007-08-17 11:34:00,87.57,87.87,87.55,87.86,1598899994.0
2007-08-17 11:35:00,87.86,87.885,87.655,87.67,1945600000.0
2007-08-17 11:36:00,87.68,87.73,87.6,87.615,983700000.0
2007-08-17 11:37:00,87.615,87.68,87.56,87.65,778200001.0
2007-08-17 11:38:00,87.65,87.65,87.55,87.61,684000000.0
2007-08-17 11:39:00,87.6,87.6,87.55,87.59,508100000.0
2007-08-17 11:40:00,87.58,87.59,87.53,87.55,610900000.0
2007-08-17 11:41:00,87.55,87.58,87.43,87.46,594400000.0
2007-08-17 11:42:00,87.46,87.46,87.26,87.26,748800000.0
2007-08-17 11:43:00,87.17,87.36,87.17,87.36,869700000.0
2007-08-17 11:44:00,87.35,87.395,87.32,87.395,723600000.0
2007-08-17 11:45:00,87.395,87.41,87.3,87.41,679200003.0
2007-08-17 11:46:00,87.41,87.44,87.35,87.4,1234800016.0
2007-08-17 11:47:00,87.41,87.42,87.29,87.41,703799998.0
2007-08-17 11:48:00,87.41,87.45,87.37,87.43,844800017.0
2007-08-17 11:49:00,87.44,87.55,87.4,87.55,738100010.0
2007-08-17 11:50:00,87.55,87.66,87.53,87.63,279400001.0
2007-08-17 11:51:00,87.62,87.63,87.54,87.59,405000006.0
2007-08-17 11:52:00,87.59,87.62,87.56,87.6,490200000.0
2007-08-17 11:53:00,87.59,87.67,87.59,87.64,667299998.0
2007-08-17 11:54:00,87.66,87.67,87.56,87.64,611699999.0
2007-08-17 11:55:00,87.635,87.645,87.59,87.625,255400001.0
2007-08-17 11:56:00,87.625,87.655,87.57,87.655,624900009.0
2007-08-17 11:57:00,87.655,87.68,87.62,87.68,315800003.0
2007-08-17 11:58:00,87.67,87.69,87.625,87.64,444700001.0
2007-08-17 11:59:00,87.65,87.71,87.62,87.67,689500004.0
2007-08-17 12:00:00,87.655,87.885,87.625,87.82,818500002.0
2007-08-17 12:01:00,87.82,87.925,87.76,87.92,625600005.0
2007-08-17 12:02:00,87.92,87.95,87.85,87.91,273400001.0
2007-08-17 12:03:00,87.92,88.135,87.89,88.135,706600009.0
2007-08-17 12:04:00,88.135,88.185,88.07,88.08,764400006.0
2007-08-17 12:05:00,88.08,88.12,88.03,88.03,548300001.0
2007-08-17 12:06:00,88.03,88.08,88.02,88.02,175000000.0
2007-08-17 12:07:00,88.03,88.08,87.99,88.02,735400002.0
2007-08-17 12:08:00,88.03,88.08,87.99,88.02,509400003.0
2007-08-17 12:09:00,88.03,88.05,88.0,88.05,132800000.0
2007-08-17 12:10:00,88.05,88.06,87.98,88.02,351600003.0
2007-08-17 12:11:00,88.02,88.02,87.89,87.9,754400006.0
2007-08-17 12:12:00,87.91,87.95,87.86,87.89,847200001.0
2007-08-17 12:13:00,87.89,87.9,87.78,87.79,591800001.0
2007-08-17 12:14:00,87.77,87.79,87.71,87.71,483899999.0
2007-08-17 12:15:00,87.72,87.74,87.7,87.72,337200000.0
2007-08-17 12:16:00,87.73,87.73,87.67,87.68,191600004.0
2007-08-17 12:17:00,87.68,87.7,87.66,87.7,232800000.0
2007-08-17 12:18:00,87.7,87.75,87.67,87.68,384500000.0
2007-08-17 12:19:00,87.69,87.76,87.68,87.69,626000007.0
2007-08-17 12:20:00,87.7,87.795,87.69,87.79,303700000.0
2007-08-17 12:21:00,87.785,87.855,87.76,87.855,283800000.0
2007-08-17 12:22:00,87.855,87.855,87.765,87.8,398200000.0
2007-08-17 12:23:00,87.8,87.825,87.77,87.81,208800000.0
2007-08-17 12:24:00,87.8,87.815,87.66,87.7,775500003.0
2007-08-17 12:25:00,87.72,87.73,87.64,87.67,382200003.0
2007-08-17 12:26:00,87.67,87.67,87.55,87.58,451299998.0
2007-08-17 12:27:00,87.58,87.6,87.55,87.57,348300002.0
2007-08-17 12:28:00,87.57,87.62,87.51,87.51,799999999.0
2007-08-17 12:29:00,87.51,87.53,87.4,87.44,769500000.0
2007-08-17 12:30:00,87.44,87.55,87.43,87.52,530999999.0
2007-08-17 12:31:00,87.525,87.525,87.485,87.52,335600000.0
2007-08-17 12:32:00,87.51,87.66,87.51,87.65,557600000.0
2007-08-17 12:33:00,87.65,87.75,87.645,87.75,520800000.0
2007-08-17 12:34:00,87.75,87.815,87.73,87.8,773300000.0
2007-08-17 12:35:00,87.795,87.965,87.79,87.955,511200000.0
2007-08-17 12:36:00,87.955,87.96,87.84,87.84,546299999.0
2007-08-17 12:37:00,87.84,87.85,87.8,87.84,317599998.0
2007-08-17 12:38:00,87.84,87.9,87.79,87.815,778500001.0
2007-08-17 12:39:00,87.815,87.89,87.815,87.86,429300001.0
2007-08-17 12:40:00,87.86,87.93,87.84,87.85,539700000.0
2007-08-17 12:41:00,87.86,87.9,87.83,87.87,643199995.0
2007-08-17 12:42:00,87.88,87.88,87.84,87.86,158700000.0
2007-08-17 12:43:00,87.86,87.86,87.71,87.73,340100000.0
2007-08-17 12:44:00,87.73,87.76,87.685,87.72,345900000.0
2007-08-17 12:45:00,87.72,87.76,87.68,87.71,204000000.0
2007-08-17 12:46:00,87.7,87.78,87.69,87.76,251700003.0
2007-08-17 12:47:00,87.77,87.78,87.7,87.73,1324000012.0
2007-08-17 12:48:00,87.73,87.74,87.68,87.705,936900023.0
2007-08-17 12:49:00,87.705,87.77,87.67,87.77,469400002.0
2007-08-17 12:50:00,87.78,87.93,87.75,87.9,798600003.0
2007-08-17 12:51:00,87.89,87.915,87.865,87.895,359000000.0
2007-08-17 12:52:00,87.895,87.975,87.89,87.94,723300001.0
2007-08-17 12:53:00,87.94,87.97,87.9,87.9,539700001.0
2007-08-17 12:54:00,87.9,88.16,87.9,88.09,1640200024.0
2007-08-17 12:55:00,88.11,88.12,88.0,88.0,973500005.0
2007-08-17 12:56:00,88.0,88.065,87.98,88.02,973500005.0
2007-08-17 12:57:00,87.995,88.03,87.89,87.95,1801600021.0
2007-08-17 12:58:00,87.95,87.99,87.89,87.91,1071200007.0
2007-08-17 12:59:00,87.92,87.97,87.885,87.89,860100019.0
2007-08-17 13:00:00,87.895,87.97,87.88,87.89,876000005.0
2007-08-17 13:01:00,87.9,87.9,87.78,87.86,1678300016.0
2007-08-17 13:02:00,87.84,87.9,87.83,87.87,1112100004.0
2007-08-17 13:03:00,87.87,87.88,87.78,87.81,1555200007.0
2007-08-17 13:04:00,87.84,87.86,87.81,87.83,849600009.0
2007-08-17 13:05:00,87.84,87.86,87.8,87.84,363300007.0
2007-08-17 13:06:00,87.84,87.88,87.77,87.77,746800004.0
2007-08-17 13:07:00,87.78,87.84,87.77,87.81,812100009.0
2007-08-17 13:08:00,87.81,87.86,87.76,87.84,1037900003.0
2007-08-17 13:09:00,87.85,88.0,87.83,88.0,1458300007.0
2007-08-17 13:10:00,88.0,88.0,87.88,87.93,878100007.0
2007-08-17 13:11:00,87.925,87.945,87.84,87.885,923300005.0
2007-08-17 13:12:00,87.885,88.05,87.87,88.05,797700006.0
2007-08-17 13:13:00,88.06,88.09,88.01,88.09,1144100006.0
2007-08-17 13:14:00,88.1,88.15,88.08,88.1,1222800009.0
2007-08-17 13:15:00,88.1,88.31,88.1,88.23,1177800007.0
2007-08-17 13:16:00,88.23,88.23,88.11,88.16,1307600011.0
2007-08-17 13:17:00,88.14,88.25,88.12,88.22,1485500018.0
2007-08-17 13:18:00,88.22,88.23,88.16,88.18,1111200020.0
2007-08-17 13:19:00,88.19,88.2,88.14,88.15,829400006.0
2007-08-17 13:20:00,88.15,88.25,88.08,88.25,1217799998.0
2007-08-17 13:21:00,88.25,88.34,88.25,88.31,877200011.0
2007-08-17 13:22:00,88.31,88.38,88.22,88.26,1096399998.0
2007-08-17 13:23:00,88.26,88.29,88.22,88.24,558500001.0
2007-08-17 13:24:00,88.24,88.25,88.2,88.25,625400014.0
2007-08-17 13:25:00,88.25,88.305,88.24,88.29,101899999.0
2007-08-17 13:26:00,88.3,88.31,88.27,88.28,196700000.0
2007-08-17 13:27:00,88.27,88.36,88.27,88.34,709200008.0
2007-08-17 13:28:00,88.34,88.365,88.26,88.27,664800002.0
2007-08-17 13:29:00,88.26,88.26,88.13,88.13,690800003.0
2007-08-17 13:30:00,88.15,88.17,88.11,88.16,962400009.0
2007-08-17 13:31:00,88.17,88.22,88.125,88.125,892400008.0
2007-08-17 13:32:00,88.145,88.15,88.07,88.11,884800002.0
2007-08-17 13:33:00,88.13,88.17,88.11,88.15,1410000012.0
2007-08-17 13:34:00,88.14,88.205,88.14,88.195,637000003.0
2007-08-17 13:35:00,88.195,88.235,88.17,88.22,763200012.0
2007-08-17 13:36:00,88.23,88.28,88.22,88.23,796200012.0
2007-08-17 13:37:00,88.24,88.28,88.23,88.26,502500001.0
2007-08-17 13:38:00,88.26,88.295,88.26,88.28,99000000.0
2007-08-17 13:39:00,88.28,88.325,88.25,88.27,795300010.0
2007-08-17 13:40:00,88.27,88.27,88.15,88.16,1585300025.0
2007-08-17 13:41:00,88.19,88.19,88.05,88.05,1101100015.0
2007-08-17 13:42:00,88.07,88.09,88.0,88.01,1140600019.0
2007-08-17 13:43:00,88.01,88.11,87.99,88.02,885400004.0
2007-08-17 13:44:00,88.05,88.2,88.03,88.18,1091300007.0
2007-08-17 13:45:00,88.17,88.24,88.17,88.23,1032600009.0
2007-08-17 13:46:00,88.22,88.22,88.13,88.13,1093200008.0
2007-08-17 13:47:00,88.14,88.16,88.08,88.14,1324800012.0
2007-08-17 13:48:00,88.16,88.25,88.16,88.2,1324800012.0
2007-08-17 13:49:00,88.2,88.32,88.18,88.32,1219700010.0
2007-08-17 13:50:00,88.32,88.42,88.32,88.41,980800005.0
2007-08-17 13:51:00,88.41,88.46,88.37,88.45,810000003.0
2007-08-17 13:52:00,88.45,88.52,88.4,88.455,1203700002.0
2007-08-17 13:53:00,88.455,88.475,88.41,88.44,500100003.0
2007-08-17 13:54:00,88.43,88.44,88.36,88.39,788200007.0
2007-08-17 13:55:00,88.39,88.42,88.36,88.36,1640300012.0
2007-08-17 13:56:00,88.36,88.43,88.36,88.42,500800004.0
2007-08-17 13:57:00,88.42,88.435,88.335,88.38,610500002.0
2007-08-17 13:58:00,88.38,88.46,88.36,88.41,705600004.0
2007-08-17 13:59:00,88.41,88.52,88.34,88.51,1184700015.0
2007-08-17 14:00:00,88.51,88.63,88.49,88.62,1560700012.0
2007-08-17 14:01:00,88.61,88.71,88.61,88.71,1093100001.0
2007-08-17 14:02:00,88.69,88.84,88.69,88.82,1093100001.0
2007-08-17 14:03:00,88.82,88.835,88.67,88.72,1838700005.0
2007-08-17 14:04:00,88.73,88.765,88.67,88.68,1556100000.0
2007-08-17 14:05:00,88.71,88.73,88.68,88.71,1456000000.0
2007-08-17 14:06:00,88.73,88.75,88.68,88.73,1456000000.0
2007-08-17 14:07:00,88.72,88.79,88.71,88.78,1488500000.0
2007-08-17 14:08:00,88.78,88.87,88.75,88.86,747600000.0
2007-08-17 14:09:00,88.86,88.9,88.83,88.88,1746699995.0
2007-08-17 14:10:00,88.88,88.94,88.86,88.88,1300700000.0
2007-08-17 14:11:00,88.86,88.885,88.73,88.73,1058700001.0
2007-08-17 14:12:00,88.76,88.78,88.73,88.75,1319300002.0
2007-08-17 14:13:00,88.73,88.77,88.71,88.76,1319300002.0
2007-08-17 14:14:00,88.76,88.77,88.66,88.7,1534800009.0
2007-08-17 14:15:00,88.7,90.24,88.7,89.72,577800000.0
2007-08-17 14:16:00,89.6,90.07,89.03,89.07,98200002.0
2007-08-17 14:17:00,89.08,89.56,89.08,89.51,282600000.0
2007-08-17 14:18:00,89.43,89.59,89.34,89.52,985100000.0
2007-08-17 14:19:00,89.51,89.51,89.165,89.165,497300000.0
2007-08-17 14:20:00,89.15,89.27,88.96,89.27,498700000.0
2007-08-17 14:21:00,89.27,89.57,89.25,89.56,862500004.0
2007-08-17 14:22:00,89.51,90.38,89.5,90.38,390700002.0
2007-08-17 14:23:00,90.36,90.37,90.2,90.2,15100000.0
2007-08-17 14:24:00,90.15,90.29,89.95,90.09,503700000.0
2007-08-17 14:25:00,89.99,90.02,89.38,89.4,418200000.0
2007-08-17 14:26:00,89.37,89.57,89.29,89.57,474400005.0
2007-08-17 14:27:00,89.57,89.79,89.46,89.51,648199999.0
2007-08-17 14:28:00,89.6,89.895,89.6,89.86,305900001.0
2007-08-17 14:29:00,89.86,89.885,89.63,89.7,726000002.0
2007-08-17 14:30:00,89.71,89.825,89.68,89.81,903800000.0
2007-08-17 14:31:00,89.81,89.96,89.78,89.96,1257499998.0
2007-08-17 14:32:00,89.96,90.23,89.95,90.21,1368699989.0
2007-08-17 14:33:00,90.21,90.25,90.05,90.09,825099999.0
2007-08-17 14:34:00,90.14,90.285,90.14,90.225,860999995.0
2007-08-17 14:35:00,90.225,90.24,90.04,90.16,1358599993.0
2007-08-17 14:36:00,90.17,90.31,90.11,90.31,769199995.0
2007-08-17 14:37:00,90.3,90.37,90.21,90.34,1279299999.0
2007-08-17 14:38:00,90.35,90.42,90.28,90.32,1471299995.0
2007-08-17 14:39:00,90.32,90.385,90.17,90.215,1297599996.0
2007-08-17 14:40:00,90.235,90.235,90.09,90.23,1160199998.0
2007-08-17 14:41:00,90.22,90.22,90.08,90.08,678199999.0
2007-08-17 14:42:00,90.09,90.15,90.0,90.04,1273499992.0
2007-08-17 14:43:00,90.12,90.12,89.94,90.03,1815300000.0
2007-08-17 14:44:00,90.03,90.19,90.02,90.1,1815300000.0
2007-08-17 14:45:00,90.05,90.15,90.03,90.07,884899997.0
2007-08-17 14:46:00,90.1,90.12,89.94,89.94,363199998.0
2007-08-17 14:47:00,89.95,90.0,89.81,89.85,1905999976.0
2007-08-17 14:48:00,89.84,89.84,89.72,89.79,1703100004.0
2007-08-17 14:49:00,89.79,89.89,89.76,89.83,1254700003.0
2007-08-17 14:50:00,89.81,90.05,89.81,90.03,898500001.0
2007-08-17 14:51:00,90.03,90.12,89.96,90.03,1122499992.0
2007-08-17 14:52:00,90.02,90.07,89.86,89.91,730999993.0
2007-08-17 14:53:00,89.91,90.0,89.88,89.91,854399997.0
2007-08-17 14:54:00,89.91,89.98,89.87,89.93,1689999997.0
2007-08-17 14:55:00,89.95,90.02,89.92,89.95,1286899991.0
2007-08-17 14:56:00,89.96,90.06,89.94,89.99,1487900006.0
2007-08-17 14:57:00,89.98,90.05,89.93,90.04,1890800008.0
2007-08-17 14:58:00,90.04,90.09,90.0,90.07,881900002.0
2007-08-17 14:59:00,90.07,90.14,90.01,90.11,1295199993.0
2007-08-17 15:00:00,90.11,90.31,90.11,90.25,1018300010.0
2007-08-17 15:01:00,90.28,90.56,90.28,90.45,808200019.0
2007-08-17 15:02:00,90.46,90.49,90.4,90.46,1731399989.0
2007-08-17 15:03:00,90.46,90.62,90.4,90.6,2078900031.0
2007-08-17 15:04:00,90.66,90.71,90.62,90.62,1720800012.0
2007-08-17 15:05:00,90.56,90.58,90.47,90.54,1720800012.0
2007-08-17 15:06:00,90.57,90.6,90.51,90.53,1580800032.0
2007-08-17 15:07:00,90.5,90.53,90.43,90.44,1580800032.0
2007-08-17 15:08:00,90.44,90.56,90.42,90.54,1317300019.0
2007-08-17 15:09:00,90.58,90.68,90.57,90.58,884200004.0
2007-08-17 15:10:00,90.57,90.81,90.54,90.795,1273300000.0
2007-08-17 15:11:00,90.8,91.06,90.77,90.97,607400001.0
2007-08-17 15:12:00,90.98,91.33,90.98,91.33,893200015.0
2007-08-17 15:13:00,91.34,91.4,91.15,91.15,864500011.0
2007-08-17 15:14:00,91.15,91.17,91.04,91.12,725800018.0
2007-08-17 15:15:00,91.09,91.29,91.04,91.27,740400015.0
2007-08-17 15:16:00,91.27,91.57,91.27,91.52,1761300026.0
2007-08-17 15:17:00,91.55,91.55,91.32,91.37,923500008.0
2007-08-17 15:18:00,91.37,91.37,91.215,91.29,908499999.0
2007-08-17 15:19:00,91.3,91.31,91.22,91.27,1304900007.0
2007-08-17 15:20:00,91.26,91.29,91.18,91.27,1129200007.0
2007-08-17 15:21:00,91.25,91.295,91.11,91.19,897200010.0
2007-08-17 15:22:00,91.2,91.205,91.05,91.05,845300001.0
2007-08-17 15:23:00,91.08,91.1,90.89,90.9,1099500009.0
2007-08-17 15:24:00,90.92,90.98,90.82,90.87,1467400009.0
2007-08-17 15:25:00,90.87,91.02,90.82,91.01,825000003.0
2007-08-17 15:26:00,91.01,91.02,90.93,91.0,647000007.0
2007-08-17 15:27:00,90.99,91.03,90.96,91.0,902000001.0
2007-08-17 15:28:00,91.03,91.085,90.99,91.05,268700000.0
2007-08-17 15:29:00,91.05,91.055,90.94,90.97,956099998.0
2007-08-17 15:30:00,91.01,91.055,90.96,91.045,481499999.0
2007-08-17 15:31:00,91.02,91.06,90.95,90.99,798099999.0
2007-08-17 15:32:00,90.99,91.15,90.95,91.12,878199998.0
2007-08-17 15:33:00,91.12,91.2,91.09,91.18,940099997.0
2007-08-17 15:34:00,91.18,91.345,91.16,91.33,975300001.0
2007-08-17 15:35:00,91.33,91.43,91.31,91.42,1137299999.0
2007-08-17 15:36:00,91.4,91.575,91.4,91.495,1314099994.0
2007-08-17 15:37:00,91.46,91.65,91.44,91.65,1267599993.0
2007-08-17 15:38:00,91.65,91.75,91.61,91.7,1276299994.0
2007-08-17 15:39:00,91.68,91.725,91.63,91.69,850499996.0
2007-08-17 15:40:00,91.7,91.72,91.64,91.64,703299989.0
2007-08-17 15:41:00,91.61,91.72,91.5,91.55,737899999.0
2007-08-17 15:42:00,91.55,91.56,91.44,91.47,897799988.0
2007-08-17 15:43:00,91.47,91.54,91.27,91.28,1176099987.0
2007-08-17 15:44:00,91.27,91.27,91.09,91.09,1220600002.0
2007-08-17 15:45:00,91.09,91.09,90.77,90.77,1769500008.0
2007-08-17 15:46:00,90.78,90.83,90.59,90.63,1728399993.0
2007-08-17 15:47:00,90.63,90.65,90.55,90.57,809000003.0
2007-08-17 15:48:00,90.57,90.6,90.28,90.28,1302099992.0
2007-08-17 15:49:00,90.34,90.38,90.26,90.35,699500000.0
2007-08-17 15:50:00,90.35,90.39,90.23,90.38,1151499986.0
2007-08-17 15:51:00,90.37,90.44,90.35,90.43,1114799974.0
2007-08-17 15:52:00,90.42,90.59,90.42,90.54,1080800000.0
2007-08-17 15:53:00,90.56,90.655,90.54,90.61,994099996.0
2007-08-17 15:54:00,90.57,90.58,90.25,90.26,530999997.0
2007-08-17 15:55:00,90.27,90.31,89.97,90.0,760300002.0
2007-08-17 15:56:00,89.99,90.05,89.98,90.0,1450400001.0
2007-08-17 15:57:00,90.0,90.01,89.785,89.81,938199995.0
2007-08-17 15:58:00,89.82,89.83,89.66,89.66,628699998.0
2007-08-17 15:59:00,89.67,89.8,89.67,89.8,784300003.0
2007-08-17 16:00:00,89.74,89.77,89.58,89.74,178600000.0
2007-08-17 16:01:00,89.72,89.82,89.65,89.79,605000004.0
2007-08-17 16:02:00,89.79,89.815,89.7,89.79,1459700000.0
2007-08-17 16:03:00,89.78,89.92,89.78,89.905,1260300001.0
2007-08-17 16:04:00,89.905,90.33,89.88,90.32,1227900000.0
2007-08-17 16:05:00,90.32,90.61,90.32,90.61,1705100001.0
2007-08-17 16:06:00,90.58,90.76,90.575,90.71,1584300000.0
2007-08-17 16:07:00,90.7,90.7,90.51,90.52,1314000000.0
2007-08-17 16:08:00,90.55,90.55,90.3,90.34,1139600001.0
2007-08-17 16:09:00,90.34,90.47,90.27,90.42,1585900001.0
2007-08-17 16:10:00,90.41,90.46,90.29,90.34,891500003.0
2007-08-17 16:11:00,90.335,90.365,90.24,90.28,912200000.0
2007-08-17 16:12:00,90.28,90.29,90.22,90.22,1086100001.0
2007-08-17 16:13:00,90.22,90.24,90.05,90.11,1487199995.0
2007-08-17 16:14:00,90.11,90.16,90.09,90.12,1243900000.0
2007-08-17 16:15:00,90.14,90.16,90.07,90.11,1098499999.0
2007-08-17 16:16:00,90.11,90.16,90.03,90.04,597300000.0
2007-08-17 16:17:00,90.04,90.05,89.88,89.89,1211099999.0
2007-08-17 16:18:00,89.87,89.88,89.79,89.82,1849299996.0
2007-08-17 16:19:00,89.83,89.93,89.8,89.89,1813799998.0
2007-08-17 16:20:00,89.91,89.91,89.72,89.81,1502699999.0
2007-08-17 16:21:00,89.81,90.13,89.79,90.08,2033900001.0
2007-08-17 16:22:00,90.05,90.24,90.02,90.16,1561699997.0
2007-08-17 16:23:00,90.16,90.16,90.07,90.12,1123999999.0
2007-08-17 16:24:00,90.09,90.19,90.05,90.13,687100000.0
2007-08-17 16:25:00,90.13,90.33,90.1,90.28,882800010.0
2007-08-17 16:26:00,90.28,90.48,90.26,90.36,1143500014.0
2007-08-17 16:27:00,90.39,90.4,90.22,90.29,1594100000.0
2007-08-17 16:28:00,90.3,90.34,90.24,90.27,1119799999.0
2007-08-17 16:29:00,90.27,90.27,90.1,90.13,1643599987.0
2007-08-17 16:30:00,90.13,90.17,90.07,90.14,1659799989.0
2007-08-17 16:31:00,90.14,90.21,90.1,90.18,1364999994.0
2007-08-17 16:32:00,90.18,90.3,90.18,90.25,1544299965.0
2007-08-17 16:33:00,90.23,90.28,90.17,90.18,1921199979.0
2007-08-17 16:34:00,90.23,90.23,90.12,90.14,1078299982.0
2007-08-17 16:35:00,90.13,90.19,90.13,90.14,1078299982.0
2007-08-17 16:36:00,90.13,90.28,90.13,90.19,1518299978.0
2007-08-17 16:37:00,90.19,90.23,90.15,90.19,1430099980.0
2007-08-17 16:38:00,90.18,90.2,90.06,90.06,1489899988.0
2007-08-17 16:39:00,90.05,90.07,89.955,90.05,1075499987.0
2007-08-17 16:40:00,90.05,90.07,89.95,89.98,1268399988.0
2007-08-17 16:41:00,89.98,90.02,89.88,89.91,1312399967.0
2007-08-17 16:42:00,89.91,89.94,89.47,89.47,1137099990.0
2007-08-17 16:43:00,89.46,89.54,89.4,89.54,1749299974.0
2007-08-17 16:44:00,89.54,89.685,89.52,89.62,1335799966.0
2007-08-17 16:45:00,89.62,89.65,89.55,89.65,1161299989.0
2007-08-17 16:46:00,89.65,89.675,89.59,89.605,743899985.0
2007-08-17 16:47:00,89.58,89.62,89.48,89.49,669599992.0
2007-08-17 16:48:00,89.49,89.49,89.4,89.46,1839999970.0
2007-08-17 16:49:00,89.45,89.48,89.2,89.235,1690399985.0
2007-08-17 16:50:00,89.235,89.235,89.08,89.14,1174799995.0
2007-08-17 16:51:00,89.14,89.41,89.07,89.4,1647299973.0
2007-08-17 16:52:00,89.4,89.55,89.37,89.54,1694699962.0
2007-08-17 16:53:00,89.53,89.83,89.53,89.83,1688399965.0
2007-08-17 16:54:00,89.84,89.84,89.64,89.64,1178499981.0
2007-08-17 16:55:00,89.64,89.68,89.62,89.65,948699992.0
2007-08-17 16:56:00,89.65,89.84,89.64,89.75,1362399994.0
2007-08-17 16:57:00,89.76,89.9,89.76,89.87,1670899982.0
2007-08-17 16:58:00,89.88,89.88,89.71,89.71,1144499974.0
2007-08-17 16:59:00,89.71,89.71,89.57,89.59,1357499990.0
2007-08-17 17:00:00,89.6,89.64,89.5,89.64,1854100005.0
2007-08-17 17:01:00,89.64,89.72,89.61,89.67,1962100015.0
2007-08-17 17:02:00,89.65,89.67,89.54,89.59,1930600000.0
2007-08-17 17:03:00,89.61,89.77,89.61,89.73,1417100007.0
2007-08-17 17:04:00,89.72,89.76,89.67,89.75,1404600003.0
2007-08-17 17:05:00,89.75,89.75,89.51,89.61,1312800001.0
2007-08-17 17:06:00,89.61,89.7,89.59,89.63,1174700012.0
2007-08-17 17:07:00,89.63,89.63,89.47,89.47,1407400010.0
2007-08-17 17:08:00,89.47,89.48,89.36,89.47,1408400010.0
2007-08-17 17:09:00,89.46,89.52,89.41,89.46,1746500015.0
2007-08-17 17:10:00,89.47,89.48,89.3,89.3,1647999994.0
2007-08-17 17:11:00,89.29,89.3,89.15,89.22,2037599998.0
2007-08-17 17:12:00,89.22,89.27,89.17,89.26,1303199998.0
2007-08-17 17:13:00,89.22,89.37,89.22,89.35,1350699996.0
2007-08-17 17:14:00,89.36,89.43,89.27,89.42,1183399983.0
2007-08-17 17:15:00,89.42,89.49,89.41,89.44,1550699990.0
2007-08-17 17:16:00,89.43,89.55,89.43,89.54,1561899999.0
2007-08-17 17:17:00,89.55,89.62,89.53,89.59,1342400001.0
2007-08-17 17:18:00,89.59,89.61,89.48,89.53,1872399984.0
2007-08-17 17:19:00,89.54,89.55,89.48,89.52,1570399989.0
2007-08-17 17:20:00,89.52,89.53,89.47,89.52,978499991.0
2007-08-17 17:21:00,89.52,89.55,89.44,89.54,1033300004.0
2007-08-17 17:22:00,89.54,89.59,89.47,89.52,1664000001.0
2007-08-17 17:23:00,89.53,89.55,89.47,89.48,951000005.0
2007-08-17 17:24:00,89.5,89.54,89.44,89.44,1374399994.0
2007-08-17 17:25:00,89.47,89.56,89.46,89.55,1570800002.0
2007-08-17 17:26:00,89.55,89.63,89.55,89.595,840400001.0
2007-08-17 17:27:00,89.595,89.64,89.56,89.6,1215400000.0
2007-08-17 17:28:00,89.59,89.65,89.58,89.63,1277500006.0
2007-08-17 17:29:00,89.61,89.64,89.55,89.59,1580500002.0
2007-08-17 17:30:00,89.61,89.69,89.58,89.69,1105900001.0
2007-08-17 17:31:00,89.69,89.78,89.67,89.745,1876699997.0
2007-08-17 17:32:00,89.76,89.82,89.7,89.79,1498800000.0
2007-08-17 17:33:00,89.78,89.81,89.7,89.77,1212400002.0
2007-08-17 17:34:00,89.77,89.79,89.72,89.75,992600000.0
2007-08-17 17:35:00,89.75,89.9,89.72,89.85,1614200003.0
2007-08-17 17:36:00,89.85,89.95,89.85,89.9,1587500000.0
2007-08-17 17:37:00,89.92,89.99,89.89,89.95,1048900000.0
2007-08-17 17:38:00,89.99,89.99,89.88,89.93,1501300001.0
2007-08-17 17:39:00,89.93,89.98,89.88,89.94,1028399999.0
2007-08-17 17:40:00,89.94,89.95,89.9,89.9,934199999.0
2007-08-17 17:41:00,89.9,89.94,89.79,89.8,888699999.0
2007-08-17 17:42:00,89.79,89.8,89.72,89.72,910299999.0
2007-08-17 17:43:00,89.72,89.78,89.72,89.77,782599999.0
2007-08-17 17:44:00,89.76,89.85,89.74,89.83,1540900006.0
2007-08-17 17:45:00,89.85,89.91,89.81,89.84,1840600006.0
2007-08-17 17:46:00,89.84,89.88,89.79,89.86,1628800004.0
2007-08-17 17:47:00,89.86,89.99,89.85,89.91,1589800002.0
2007-08-17 17:48:00,89.93,89.94,89.83,89.88,1721900004.0
2007-08-17 17:49:00,89.86,89.89,89.83,89.87,955600002.0
2007-08-17 17:50:00,89.855,89.87,89.84,89.86,442300000.0
2007-08-17 17:51:00,89.85,89.91,89.84,89.91,608300002.0
2007-08-17 17:52:00,89.9,89.92,89.86,89.9,951500022.0
2007-08-17 17:53:00,89.92,89.92,89.82,89.82,1137300015.0
2007-08-17 17:54:00,89.82,89.84,89.76,89.78,892700010.0
2007-08-17 17:55:00,89.78,89.83,89.75,89.785,1517499999.0
2007-08-17 17:56:00,89.8,89.8,89.73,89.77,910399998.0
2007-08-17 17:57:00,89.77,89.79,89.74,89.75,738300005.0
2007-08-17 17:58:00,89.75,89.78,89.73,89.75,588800001.0
2007-08-17 17:59:00,89.745,89.79,89.72,89.72,924599998.0
2007-08-17 18:00:00,89.72,89.78,89.705,89.77,725699998.0
2007-08-17 18:01:00,89.77,89.81,89.73,89.76,835599999.0
2007-08-17 18:02:00,89.76,89.78,89.72,89.74,1089100020.0
2007-08-17 18:03:00,89.73,89.81,89.71,89.81,961000021.0
2007-08-17 18:04:00,89.81,89.81,89.7,89.77,884800011.0
2007-08-17 18:05:00,89.75,89.8,89.75,89.78,460300002.0
2007-08-17 18:06:00,89.76,89.77,89.71,89.71,190300000.0
2007-08-17 18:07:00,89.7,89.77,89.66,89.7,1149400004.0
2007-08-17 18:08:00,89.7,89.87,89.68,89.86,1010000002.0
2007-08-17 18:09:00,89.845,89.87,89.79,89.8,614800006.0
2007-08-17 18:10:00,89.78,89.82,89.75,89.8,1003500014.0
2007-08-17 18:11:00,89.82,89.87,89.805,89.85,761500008.0
2007-08-17 18:12:00,89.85,89.93,89.85,89.87,931700016.0
2007-08-17 18:13:00,89.87,89.97,89.87,89.95,1024000000.0
2007-08-17 18:14:00,89.96,90.42,89.96,90.42,1148099999.0
2007-08-17 18:15:00,90.42,90.58,90.42,90.58,1745399998.0
2007-08-17 18:16:00,90.585,90.64,90.51,90.54,1184499998.0
2007-08-17 18:17:00,90.535,90.56,90.35,90.39,1153999997.0
2007-08-17 18:18:00,90.4,90.48,90.37,90.44,1102400008.0
2007-08-17 18:19:00,90.41,90.44,90.3,90.34,1042100003.0
2007-08-17 18:20:00,90.32,90.34,90.265,90.28,915000001.0
2007-08-17 18:21:00,90.3,90.38,90.29,90.315,793500000.0
2007-08-17 18:22:00,90.34,90.38,90.315,90.38,675900005.0
2007-08-17 18:23:00,90.38,90.44,90.34,90.41,910199995.0
2007-08-17 18:24:00,90.43,90.46,90.365,90.38,1124199999.0
2007-08-17 18:25:00,90.38,90.46,90.34,90.4,1294200001.0
2007-08-17 18:26:00,90.415,90.445,90.37,90.43,1365400003.0
2007-08-17 18:27:00,90.44,90.52,90.43,90.48,1369800007.0
2007-08-17 18:28:00,90.48,90.57,90.46,90.53,1307399996.0
2007-08-17 18:29:00,90.505,90.53,90.46,90.47,1085600001.0
2007-08-17 18:30:00,90.48,90.58,90.45,90.57,1649799993.0
2007-08-17 18:31:00,90.57,90.57,90.5,90.54,611899996.0
2007-08-17 18:32:00,90.54,90.64,90.5,90.61,1165499993.0
2007-08-17 18:33:00,90.61,90.73,90.58,90.69,1915699979.0
2007-08-17 18:34:00,90.69,90.72,90.67,90.71,1497299988.0
2007-08-17 18:35:00,90.7,90.77,90.68,90.75,1243100003.0
2007-08-17 18:36:00,90.76,90.84,90.755,90.83,1288999998.0
2007-08-17 18:37:00,90.83,90.87,90.82,90.83,1234599991.0
2007-08-17 18:38:00,90.83,90.84,90.635,90.65,1091499998.0
2007-08-17 18:39:00,90.64,90.68,90.62,90.67,1736199978.0
2007-08-17 18:40:00,90.66,90.71,90.65,90.71,1110399998.0
2007-08-17 18:41:00,90.72,90.8,90.66,90.79,1839099996.0
2007-08-17 18:42:00,90.77,90.91,90.765,90.84,840199999.0
2007-08-17 18:43:00,90.84,90.86,90.81,90.81,1055199986.0
2007-08-17 18:44:00,90.81,90.86,90.81,90.84,836499999.0
2007-08-17 18:45:00,90.84,90.91,90.83,90.91,388699995.0
2007-08-17 18:46:00,90.9,90.91,90.84,90.84,831600003.0
2007-08-17 18:47:00,90.83,90.88,90.82,90.85,1171799999.0
2007-08-17 18:48:00,90.86,90.86,90.79,90.79,818699997.0
2007-08-17 18:49:00,90.79,90.83,90.79,90.83,1105200000.0
2007-08-17 18:50:00,90.82,90.82,90.67,90.71,1265599995.0
2007-08-17 18:51:00,90.72,90.76,90.415,90.58,1521099992.0
2007-08-17 18:52:00,90.58,90.625,90.55,90.565,1159999999.0
2007-08-17 18:53:00,90.58,90.61,90.54,90.56,889700000.0
2007-08-17 18:54:00,90.56,90.62,90.56,90.57,616300000.0
2007-08-17 18:55:00,90.565,90.58,90.5,90.5,1285700000.0
2007-08-17 18:56:00,90.5,90.6,90.48,90.59,1125399996.0
2007-08-17 18:57:00,90.57,90.67,90.57,90.6,904499997.0
2007-08-17 18:58:00,90.6,90.64,90.56,90.6,919700007.0
2007-08-17 18:59:00,90.6,90.66,90.585,90.66,1226600003.0
2007-08-17 19:00:00,90.66,90.75,90.65,90.74,1071599999.0
2007-08-17 19:01:00,90.74,90.84,90.705,90.76,1246199995.0
2007-08-17 19:02:00,90.76,90.82,90.72,90.75,1989299985.0
2007-08-17 19:03:00,90.75,90.8,90.73,90.77,1082100000.0
2007-08-17 19:04:00,90.77,90.81,90.745,90.79,1145899999.0
2007-08-17 19:05:00,90.8,90.85,90.75,90.83,1070100000.0
2007-08-17 19:06:00,90.84,90.91,90.785,90.91,1045300000.0
2007-08-17 19:07:00,90.91,91.045,90.91,91.035,1514499999.0
2007-08-17 19:08:00,91.03,91.07,90.95,90.97,1084300000.0
2007-08-17 19:09:00,90.97,91.03,90.9,91.03,1385700011.0
2007-08-17 19:10:00,91.01,91.02,90.89,90.965,1682299995.0
2007-08-17 19:11:00,90.98,91.02,90.89,90.895,1285700001.0
2007-08-17 19:12:00,90.91,90.97,90.885,90.89,1933300003.0
2007-08-17 19:13:00,90.91,90.99,90.91,90.99,1357900007.0
2007-08-17 19:14:00,90.98,91.0,90.93,90.98,985000005.0
2007-08-17 19:15:00,90.96,91.05,90.93,91.03,819800006.0
2007-08-17 19:16:00,91.03,91.21,91.03,91.18,1405299999.0
2007-08-17 19:17:00,91.18,91.2,91.09,91.11,878400006.0
2007-08-17 19:18:00,91.12,91.12,91.05,91.09,469900000.0
2007-08-17 19:19:00,91.06,91.1,91.01,91.03,1030700007.0
2007-08-17 19:20:00,91.02,91.06,91.01,91.05,677800000.0
2007-08-17 19:21:00,91.05,91.13,91.04,91.07,677000001.0
2007-08-17 19:22:00,91.07,91.11,91.02,91.03,600600000.0
2007-08-17 19:23:00,91.03,91.06,90.995,91.04,1229599999.0
2007-08-17 19:24:00,91.03,91.09,91.01,91.05,776300000.0
2007-08-17 19:25:00,91.04,91.04,90.96,91.01,652100000.0
2007-08-17 19:26:00,91.01,91.03,90.985,90.99,889599998.0
2007-08-17 19:27:00,91.0,91.0,90.93,90.97,379800001.0
2007-08-17 19:28:00,90.97,91.0,90.95,90.95,324100002.0
2007-08-17 19:29:00,90.955,90.97,90.93,90.97,894199999.0
2007-08-17 19:30:00,90.96,91.0,90.91,90.99,1024800000.0
2007-08-17 19:31:00,90.985,91.01,90.94,90.96,1037500004.0
2007-08-17 19:32:00,90.96,91.07,90.96,91.035,1722899999.0
2007-08-17 19:33:00,91.035,91.11,91.015,91.045,1250500008.0
2007-08-17 19:34:00,91.045,91.08,90.98,91.06,1093300009.0
2007-08-17 19:35:00,91.07,91.09,91.03,91.08,912900011.0
2007-08-17 19:36:00,91.09,91.18,91.07,91.17,1237400004.0
2007-08-17 19:37:00,91.16,91.18,91.115,91.13,1017200000.0
2007-08-17 19:38:00,91.13,91.26,91.13,91.25,1095100000.0
2007-08-17 19:39:00,91.25,91.28,91.23,91.26,1089400000.0
2007-08-17 19:40:00,91.25,91.29,91.23,91.28,857500003.0
2007-08-17 19:41:00,91.28,91.28,91.23,91.25,472599998.0
2007-08-17 19:42:00,91.24,91.24,91.12,91.16,1037800003.0
2007-08-17 19:43:00,91.16,91.19,91.145,91.185,1031199996.0
2007-08-17 19:44:00,91.18,91.24,91.18,91.18,621300003.0
2007-08-17 19:45:00,91.18,91.2,91.15,91.18,835900005.0
2007-08-17 19:46:00,91.18,91.23,91.15,91.19,987100000.0
2007-08-17 19:47:00,91.2,91.2,91.15,91.18,872999999.0
2007-08-17 19:48:00,91.18,91.2,91.16,91.19,424200000.0
2007-08-17 19:49:00,91.19,91.2,91.13,91.15,805600000.0
2007-08-17 19:50:00,91.16,91.16,91.11,91.12,552000000.0
2007-08-17 19:51:00,91.13,91.14,91.06,91.08,728100000.0
2007-08-17 19:52:00,91.09,91.11,91.03,91.06,457800000.0
2007-08-17 19:53:00,91.05,91.06,90.92,90.95,1414099998.0
2007-08-17 19:54:00,90.95,90.96,90.92,90.94,515500001.0
2007-08-17 19:55:00,90.94,90.96,90.87,90.89,1414600000.0
2007-08-17 19:56:00,90.89,90.89,90.83,90.86,795700002.0
2007-08-17 19:57:00,90.86,90.93,90.81,90.92,1115100001.0
2007-08-17 19:58:00,90.92,90.94,90.9,90.92,599199999.0
2007-08-17 19:59:00,90.92,90.94,90.895,90.92,642900003.0
2007-08-17 20:00:00,90.92,90.93,90.88,90.9,984600004.0
2007-08-17 20:01:00,90.9,90.91,90.76,90.78,1118700000.0
2007-08-17 20:02:00,90.79,90.79,90.65,90.71,1368000001.0
2007-08-17 20:03:00,90.71,90.73,90.6,90.64,1565700001.0
2007-08-17 20:04:00,90.64,90.64,90.38,90.435,1862000020.0
2007-08-17 20:05:00,90.44,90.59,90.41,90.59,1766100017.0
2007-08-17 20:06:00,90.58,90.6,90.54,90.545,1346800002.0
2007-08-17 20:07:00,90.54,90.6,90.53,90.57,1237399992.0
2007-08-17 20:08:00,90.57,90.64,90.56,90.6,1793300006.0
2007-08-17 20:09:00,90.6,90.71,90.6,90.7,1126400006.0
2007-08-17 20:10:00,90.7,90.7,90.64,90.64,1731300003.0
2007-08-17 20:11:00,90.65,90.66,90.605,90.61,857800006.0
2007-08-17 20:12:00,90.61,90.63,90.56,90.61,472700002.0
2007-08-17 20:13:00,90.61,90.62,90.53,90.53,1055300005.0
2007-08-17 20:14:00,90.53,90.56,90.49,90.54,1321400006.0
2007-08-17 20:15:00,90.56,90.57,90.48,90.52,1011900001.0
2007-08-17 20:16:00,90.52,90.56,90.51,90.53,590800000.0
2007-08-17 20:17:00,90.53,90.6,90.53,90.58,762800001.0
2007-08-17 20:18:00,90.575,90.65,90.56,90.65,930100000.0
2007-08-17 20:19:00,90.63,90.66,90.59,90.625,768400002.0
2007-08-17 20:20:00,90.63,90.65,90.55,90.57,682100003.0
2007-08-17 20:21:00,90.6,90.6,90.54,90.545,716500005.0
2007-08-17 20:22:00,90.54,90.56,90.53,90.535,531900000.0
2007-08-17 20:23:00,90.535,90.56,90.52,90.53,469200005.0
2007-08-17 20:24:00,90.53,90.55,90.505,90.55,716600001.0
2007-08-17 20:25:00,90.53,90.58,90.49,90.57,708600000.0
2007-08-17 20:26:00,90.58,90.65,90.58,90.63,937900000.0
2007-08-17 20:27:00,90.615,90.65,90.61,90.64,135300001.0
2007-08-17 20:28:00,90.64,90.65,90.585,90.61,288100000.0
2007-08-17 20:29:00,90.62,90.64,90.53,90.56,658900000.0
2007-08-17 20:30:00,90.56,90.59,90.49,90.51,955400001.0
2007-08-17 20:31:00,90.51,90.51,90.37,90.41,1334300000.0
2007-08-17 20:32:00,90.41,90.46,90.385,90.385,1077700000.0
2007-08-17 20:33:00,90.4,90.48,90.39,90.465,784400000.0
2007-08-17 20:34:00,90.465,90.5,90.44,90.495,794900004.0
2007-08-17 20:35:00,90.495,90.555,90.46,90.54,592300001.0
2007-08-17 20:36:00,90.54,90.545,90.505,90.515,319000000.0
2007-08-17 20:37:00,90.52,90.53,90.45,90.485,1036000000.0
2007-08-17 20:38:00,90.48,90.57,90.48,90.51,761999997.0
2007-08-17 20:39:00,90.53,90.54,90.47,90.47,442000000.0
2007-08-17 20:40:00,90.475,90.52,90.475,90.51,687699999.0
2007-08-17 20:41:00,90.51,90.51,90.465,90.49,400200000.0
2007-08-17 20:42:00,90.465,90.49,90.46,90.465,78300000.0
2007-08-17 20:43:00,90.465,90.52,90.465,90.51,644900001.0
2007-08-17 20:44:00,90.51,90.55,90.48,90.5,1026500000.0
2007-08-17 20:45:00,90.5,90.58,90.48,90.55,723800000.0
2007-08-17 20:46:00,90.57,90.57,90.51,90.54,831300002.0
2007-08-17 20:47:00,90.515,90.57,90.5,90.5,889200001.0
2007-08-17 20:48:00,90.48,90.5,90.43,90.45,786500006.0
2007-08-17 20:49:00,90.46,90.52,90.43,90.44,863200011.0
2007-08-17 20:50:00,90.45,90.5,90.4,90.49,702800002.0
2007-08-17 20:51:00,90.465,90.49,90.45,90.47,754299998.0
2007-08-17 20:52:00,90.47,90.5,90.47,90.49,423200000.0
2007-08-17 20:53:00,90.48,90.53,90.46,90.47,734000000.0
2007-08-17 20:54:00,90.475,90.49,90.39,90.45,578800000.0
2007-08-17 20:55:00,90.42,90.45,90.32,90.375,1413400007.0
2007-08-17 20:56:00,90.39,90.43,90.37,90.395,847200003.0
2007-08-17 20:57:00,90.4,90.43,90.39,90.4,259500003.0
2007-08-17 20:58:00,90.4,90.43,90.38,90.4,790900000.0
2007-08-17 20:59:00,90.4,90.41,90.32,90.34,776200000.0
2007-08-17 21:00:00,90.36,90.42,90.31,90.37,1059199999.0
2007-08-17 21:01:00,90.35,90.38,90.33,90.34,592800000.0
2007-08-17 21:02:00,90.34,90.35,90.31,90.33,665400000.0
2007-08-17 21:03:00,90.33,90.35,90.31,90.32,258300000.0
2007-08-17 21:04:00,90.34,90.37,90.315,90.37,491900000.0
2007-08-17 21:05:00,90.36,90.57,90.36,90.52,1231399999.0
2007-08-17 21:06:00,90.53,90.58,90.51,90.57,785700000.0
2007-08-17 21:07:00,90.56,90.69,90.56,90.66,721999999.0
2007-08-17 21:08:00,90.65,90.69,90.61,90.675,935300000.0
2007-08-17 21:09:00,90.675,90.86,90.67,90.86,1352999998.0
2007-08-17 21:10:00,90.845,90.91,90.835,90.88,1023000000.0
2007-08-17 21:11:00,90.88,91.05,90.82,90.97,742700000.0
2007-08-17 21:12:00,90.97,90.97,90.87,90.9,864900000.0
2007-08-17 21:13:00,90.91,91.02,90.9,90.98,1184500000.0
2007-08-17 21:14:00,90.975,91.155,90.96,91.04,1058000000.0
2007-08-17 21:15:00,91.03,91.19,91.02,91.15,662200000.0
2007-08-17 21:16:00,91.15,91.15,91.045,91.045,460700000.0
2007-08-17 21:17:00,91.09,91.09,91.02,91.035,62400000.0
2007-08-17 21:18:00,91.035,91.12,91.015,91.1,1016399998.0
2007-08-17 21:19:00,91.1,91.15,91.07,91.135,952200000.0
2007-08-17 21:20:00,91.14,91.14,90.99,91.05,1141299997.0
2007-08-17 21:21:00,91.05,91.06,90.97,90.97,789499998.0
2007-08-17 21:22:00,91.0,91.03,90.98,90.99,902599998.0
2007-08-17 21:23:00,90.99,91.03,90.965,90.99,714399999.0
2007-08-17 21:24:00,91.01,91.02,90.975,90.975,239599999.0
2007-08-17 21:25:00,90.96,90.99,90.95,90.99,261300000.0
2007-08-17 21:26:00,90.99,91.0,90.89,90.91,722100000.0
2007-08-17 21:27:00,90.91,90.93,90.83,90.85,764800000.0
2007-08-17 21:28:00,90.85,90.85,90.76,90.78,616600000.0
2007-08-17 21:29:00,90.78,90.79,90.75,90.76,512900000.0
2007-08-17 21:30:00,90.78,90.88,90.74,90.865,990000000.0
2007-08-17 21:31:00,90.87,90.87,90.77,90.77,382100000.0
2007-08-17 21:32:00,90.77,90.84,90.77,90.815,964599995.0
2007-08-17 21:33:00,90.81,90.905,90.79,90.89,649899998.0
2007-08-17 21:34:00,90.87,90.97,90.87,90.94,755300000.0
2007-08-17 21:35:00,90.935,91.05,90.93,91.04,288600000.0
2007-08-17 21:36:00,91.04,91.08,91.02,91.08,536200000.0
2007-08-17 21:37:00,91.08,91.08,91.035,91.06,535400000.0
2007-08-17 21:38:00,91.06,91.14,91.06,91.12,480400000.0
2007-08-17 21:39:00,91.13,91.29,91.12,91.18,934700000.0
2007-08-17 21:40:00,91.18,91.34,91.17,91.27,1050800000.0
2007-08-17 21:41:00,91.27,91.33,91.22,91.22,589300000.0
2007-08-17 21:42:00,91.23,91.25,91.15,91.2,560699998.0
2007-08-17 21:43:00,91.19,91.205,91.18,91.19,345400000.0
2007-08-17 21:44:00,91.19,91.22,91.18,91.2,804900000.0
2007-08-17 21:45:00,91.19,91.22,91.17,91.215,452700000.0
2007-08-17 21:46:00,91.185,91.34,91.16,91.28,525300000.0
2007-08-17 21:47:00,91.275,91.35,91.225,91.34,603300000.0
2007-08-17 21:48:00,91.34,91.37,91.305,91.35,377899998.0
2007-08-17 21:49:00,91.35,91.35,91.27,91.3,165600000.0
2007-08-17 21:50:00,91.28,91.29,91.22,91.245,212500000.0
2007-08-17 21:51:00,91.24,91.27,91.22,91.25,524800000.0
2007-08-17 21:52:00,91.25,91.25,91.21,91.23,286100000.0
2007-08-17 21:53:00,91.23,91.25,91.22,91.22,185100000.0
2007-08-17 21:54:00,91.25,91.29,91.2,91.265,345500000.0
2007-08-17 21:55:00,91.28,91.3,91.25,91.265,337800000.0
2007-08-17 21:56:00,91.265,91.3,91.17,91.21,708699998.0
2007-08-17 21:57:00,91.22,91.22,91.05,91.05,783699997.0
2007-08-17 21:58:00,91.05,91.08,90.98,91.025,1648500000.0
2007-08-17 21:59:00,91.02,91.1,91.02,91.06,847300000.0
2007-08-17 22:00:00,91.08,91.1,91.045,91.065,686700000.0
2007-08-17 22:01:00,91.06,91.08,91.05,91.08,372400000.0
2007-08-17 22:02:00,91.08,91.11,91.06,91.08,448700000.0
2007-08-17 22:03:00,91.085,91.16,91.08,91.14,742699993.0
2007-08-17 22:04:00,91.15,91.17,91.12,91.12,659999999.0
2007-08-17 22:05:00,91.1,91.16,91.1,91.15,410700000.0
2007-08-17 22:06:00,91.15,91.15,91.1,91.1,296600000.0
2007-08-17 22:07:00,91.11,91.11,91.05,91.09,162799999.0
2007-08-17 22:08:00,91.09,91.13,91.07,91.13,345799999.0
2007-08-17 22:09:00,91.115,91.14,91.105,91.12,274200000.0
2007-08-17 22:10:00,91.12,91.12,91.085,91.12,169400000.0
2007-08-17 22:11:00,91.105,91.12,91.085,91.085,71700000.0
2007-08-17 22:12:00,91.1,91.12,91.06,91.1,423700000.0
2007-08-17 22:13:00,91.1,91.14,91.085,91.135,297300000.0
2007-08-17 22:14:00,91.135,91.135,91.08,91.11,395400000.0
2007-08-17 22:15:00,91.095,91.12,91.08,91.12,180900000.0
2007-08-17 22:16:00,91.12,91.17,91.11,91.14,436799999.0
2007-08-17 22:17:00,91.14,91.16,91.14,91.145,55600000.0
2007-08-17 22:18:00,91.145,91.17,91.13,91.135,177800000.0
2007-08-17 22:19:00,91.12,91.12,91.04,91.055,435700000.0
2007-08-17 22:20:00,91.07,91.09,91.05,91.09,186200000.0
2007-08-17 22:21:00,91.09,91.12,91.09,91.12,206600000.0
2007-08-17 22:22:00,91.12,91.12,91.12,91.12,35600000.0
2007-08-17 22:23:00,91.12,91.14,91.1,91.12,253199998.0
2007-08-17 22:24:00,91.13,91.13,91.11,91.12,110699998.0
2007-08-17 22:25:00,91.13,91.16,91.1,91.1,399600000.0
2007-08-17 22:26:00,91.12,91.12,91.1,91.12,159400000.0
2007-08-17 22:27:00,91.13,91.13,91.085,91.085,62300000.0
2007-08-17 22:28:00,91.08,91.16,91.08,91.11,95100000.0
2007-08-17 22:29:00,91.11,91.14,91.045,91.045,62700000.0
2007-08-17 22:30:00,91.025,91.055,91.025,91.04,55700000.0
2007-08-17 22:31:00,91.065,91.07,91.045,91.055,147400000.0
2007-08-17 22:32:00,91.08,91.09,91.05,91.05,99200000.0
2007-08-17 22:33:00,91.055,91.055,91.04,91.04,88800000.0
2007-08-17 22:34:00,91.075,91.075,91.075,91.075,8000000.0
2007-08-17 22:35:00,91.08,91.11,91.08,91.085,55800000.0
2007-08-17 22:36:00,91.07,91.07,90.99,91.0,301600000.0
2007-08-17 22:37:00,91.005,91.06,90.985,91.06,163200000.0
2007-08-17 22:38:00,91.055,91.06,90.98,91.01,214600000.0
2007-08-17 22:39:00,91.01,91.035,90.98,91.03,162700000.0
2007-08-17 22:40:00,91.03,91.03,90.97,90.97,119200000.0
2007-08-17 22:41:00,90.965,90.995,90.96,90.97,107500000.0
2007-08-17 22:42:00,90.975,90.975,90.94,90.95,227000000.0
2007-08-17 22:43:00,90.945,90.97,90.92,90.96,166900000.0
2007-08-17 22:44:00,90.945,90.99,90.945,90.96,124000000.0
2007-08-17 22:45:00,90.95,90.95,90.95,90.95,8000000.0
2007-08-17 22:46:00,90.965,90.99,90.965,90.99,55700000.0
2007-08-17 22:47:00,90.99,90.99,90.905,90.96,95400000.0
2007-08-17 22:48:00,90.97,90.99,90.96,90.985,127600000.0
2007-08-17 22:49:00,90.985,90.985,90.96,90.985,105300000.0
2007-08-17 22:50:00,90.99,91.01,90.98,90.99,174600000.0
2007-08-17 22:51:00,90.98,90.98,90.96,90.97,63800000.0
2007-08-17 22:52:00,90.98,91.01,90.98,91.01,139000000.0
2007-08-17 22:53:00,91.02,91.05,91.015,91.03,114500000.0
2007-08-17 22:54:00,91.09,91.095,91.09,91.095,17800000.0
2007-08-17 22:55:00,91.095,91.14,91.095,91.14,118200000.0
2007-08-17 22:56:00,91.125,91.17,91.11,91.17,73200000.0
2007-08-17 22:57:00,91.155,91.16,91.13,91.13,56200000.0
2007-08-17 22:58:00,91.13,91.18,91.085,91.15,358699997.0
2007-08-17 22:59:00,91.15,91.15,91.15,91.15,8000000.0
2007-08-19 23:00:00,90.905,90.984,90.871,90.884,576800004.0
2007-08-19 23:01:00,90.893,90.974,90.77,90.77,217799999.0
2007-08-19 23:02:00,90.785,90.815,90.547,90.547,278700002.0
2007-08-19 23:03:00,90.562,90.72,90.562,90.7,86900000.0
2007-08-19 23:04:00,90.68,90.68,90.6,90.6,79000000.0
2007-08-19 23:05:00,90.593,90.629,90.487,90.624,821999997.0
2007-08-19 23:06:00,90.52,90.61,90.52,90.59,77000000.0
2007-08-19 23:07:00,90.59,90.63,90.58,90.63,33500000.0
2007-08-19 23:08:00,90.61,90.61,90.57,90.57,67600000.0
2007-08-19 23:09:00,90.56,90.58,90.55,90.56,91700000.0
2007-08-19 23:10:00,90.56,90.57,90.53,90.53,143500000.0
2007-08-19 23:11:00,90.5,90.53,90.5,90.53,79600000.0
2007-08-19 23:12:00,90.56,90.59,90.56,90.59,12300000.0
2007-08-19 23:13:00,90.6,90.6,90.59,90.59,8200000.0
2007-08-19 23:14:00,90.605,90.65,90.589,90.65,451399999.0
2007-08-19 23:15:00,90.68,90.68,90.62,90.62,99200000.0
2007-08-19 23:16:00,90.645,90.673,90.574,90.578,205600001.0
2007-08-19 23:17:00,90.61,90.61,90.6,90.61,19900000.0
2007-08-19 23:18:00,90.597,90.661,90.583,90.617,516399999.0
2007-08-19 23:19:00,90.632,90.668,90.624,90.667,568999993.0
2007-08-19 23:20:00,90.67,90.69,90.66,90.69,27800000.0
2007-08-19 23:21:00,90.68,90.68,90.68,90.68,4000000.0
2007-08-19 23:22:00,90.68,90.73,90.68,90.73,25600000.0
2007-08-19 23:23:00,90.77,90.77,90.77,90.77,15900000.0
2007-08-19 23:24:00,90.83,90.83,90.82,90.82,27800000.0
2007-08-19 23:25:00,90.83,90.86,90.83,90.85,75500000.0
2007-08-19 23:26:00,90.9,90.9,90.89,90.89,39700000.0
2007-08-19 23:27:00,90.872,90.949,90.86,90.941,257399999.0
2007-08-19 23:28:00,90.936,90.937,90.699,90.918,871499997.0
2007-08-19 23:29:00,90.95,90.95,90.93,90.95,39700000.0
2007-08-19 23:30:00,90.95,91.0,90.94,91.0,71700000.0
2007-08-19 23:31:00,91.01,91.06,91.01,91.06,83800000.0
2007-08-19 23:32:00,91.03,91.08,91.02,91.08,127100000.0
2007-08-19 23:33:00,91.094,91.163,91.054,91.139,622600004.0
2007-08-19 23:34:00,91.17,91.17,91.15,91.17,39700000.0
2007-08-19 23:35:00,91.17,91.2,91.16,91.2,63800000.0
2007-08-19 23:36:00,91.21,91.24,91.19,91.24,87400000.0
2007-08-19 23:37:00,91.25,91.25,91.25,91.25,11900000.0
2007-08-19 23:38:00,91.35,91.35,91.35,91.35,11900000.0
2007-08-19 23:39:00,91.41,91.41,91.41,91.41,3800000.0
2007-08-19 23:40:00,91.41,91.43,91.32,91.32,14200000.0
2007-08-19 23:41:00,91.288,91.381,91.278,91.355,214999997.0
2007-08-19 23:42:00,91.37,91.37,91.37,91.37,23800000.0
2007-08-19 23:43:00,91.38,91.4,91.38,91.38,47600000.0
2007-08-19 23:44:00,91.408,91.422,91.359,91.359,545800005.0
2007-08-19 23:45:00,91.425,91.425,91.338,91.375,600599998.0
2007-08-19 23:46:00,91.358,91.365,91.35,91.355,770900004.0
2007-08-19 23:47:00,91.406,91.406,91.315,91.373,687900000.0
2007-08-19 23:48:00,91.39,91.39,91.26,91.28,135100000.0
2007-08-19 23:49:00,91.27,91.3,91.21,91.21,214500000.0
2007-08-19 23:50:00,91.19,91.28,91.19,91.26,162800000.0
2007-08-19 23:51:00,91.2,91.25,91.19,91.25,183000000.0
2007-08-19 23:52:00,91.25,91.29,91.25,91.29,23800000.0
2007-08-19 23:53:00,91.294,91.338,91.278,91.31,1999300008.0
2007-08-19 23:54:00,91.34,91.34,91.34,91.34,23800000.0
2007-08-19 23:55:00,91.31,91.33,91.3,91.31,163200000.0
2007-08-19 23:56:00,91.34,91.35,91.34,91.34,48500000.0
2007-08-19 23:57:00,91.31,91.33,91.29,91.32,133700001.0
2007-08-19 23:58:00,91.3,91.32,91.29,91.32,149400000.0
2007-08-19 23:59:00,91.33,91.33,91.31,91.31,329600000.0
2007-08-20 00:00:00,91.31,91.31,91.28,91.28,127900000.0
2007-08-20 00:01:00,91.28,91.29,91.21,91.21,250600004.0
2007-08-20 00:02:00,91.26,91.26,91.18,91.2,139300004.0
2007-08-20 00:03:00,91.2,91.2,91.2,91.2,4900000.0
2007-08-20 00:04:00,91.2,91.2,91.18,91.18,29400000.0
2007-08-20 00:05:00,91.18,91.18,91.16,91.16,9800000.0
2007-08-20 00:06:00,91.17,91.18,91.17,91.18,100400000.0
2007-08-20 00:07:00,91.17,91.17,91.14,91.17,83500000.0
2007-08-20 00:08:00,91.17,91.17,91.17,91.17,4900000.0
2007-08-20 00:09:00,91.2,91.22,91.19,91.21,48800000.0
2007-08-20 00:10:00,91.21,91.24,91.21,91.24,207200000.0
2007-08-20 00:11:00,91.23,91.23,91.2,91.22,48200000.0
2007-08-20 00:12:00,91.232,91.244,91.217,91.226,776199997.0
2007-08-20 00:13:00,91.21,91.21,91.21,91.21,1600000.0
2007-08-20 00:14:00,91.23,91.23,91.23,91.23,800000.0
2007-08-20 00:15:00,91.29,91.3,91.28,91.29,219600000.0
2007-08-20 00:16:00,91.29,91.3,91.26,91.29,305900000.0
2007-08-20 00:17:00,91.29,91.31,91.26,91.3,610200000.0
2007-08-20 00:18:00,91.3,91.3,91.28,91.29,398300003.0
2007-08-20 00:19:00,91.29,91.31,91.27,91.29,45500000.0
2007-08-20 00:20:00,91.29,91.31,91.29,91.31,105100000.0
2007-08-20 00:21:00,91.3,91.32,91.3,91.32,52600001.0
2007-08-20 00:22:00,91.31,91.31,91.31,91.31,83300000.0
2007-08-20 00:23:00,91.31,91.31,91.31,91.31,47600000.0
2007-08-20 00:24:00,91.31,91.32,91.3,91.32,28400000.0
2007-08-20 00:25:00,91.33,91.34,91.3,91.33,330600000.0
2007-08-20 00:26:00,91.33,91.42,91.32,91.41,377400000.0
2007-08-20 00:27:00,91.41,91.46,91.41,91.43,341800000.0
2007-08-20 00:28:00,91.43,91.46,91.41,91.45,644400000.0
2007-08-20 00:29:00,91.45,91.49,91.45,91.49,231100004.0
2007-08-20 00:30:00,91.5,91.5,91.4,91.42,239200004.0
2007-08-20 00:31:00,91.44,91.44,91.42,91.44,85000001.0
2007-08-20 00:32:00,91.42,91.48,91.42,91.44,61800001.0
2007-08-20 00:33:00,91.44,91.45,91.44,91.44,36000000.0
2007-08-20 00:34:00,91.45,91.45,91.42,91.43,119500004.0
2007-08-20 00:35:00,91.45,91.45,91.44,91.44,43800000.0
2007-08-20 00:36:00,91.44,91.45,91.44,91.45,12000000.0
2007-08-20 00:37:00,91.44,91.44,91.44,91.44,11900000.0
2007-08-20 00:38:00,91.43,91.43,91.37,91.37,241600002.0
2007-08-20 00:39:00,91.38,91.38,91.33,91.35,347500005.0
2007-08-20 00:40:00,91.34,91.34,91.3,91.33,540100003.0
2007-08-20 00:41:00,91.33,91.33,91.3,91.32,202000002.0
2007-08-20 00:42:00,91.31,91.32,91.27,91.28,359800006.0
2007-08-20 00:43:00,91.27,91.29,91.22,91.25,334900003.0
2007-08-20 00:44:00,91.25,91.25,91.22,91.23,298300007.0
2007-08-20 00:45:00,91.22,91.22,91.18,91.18,246500002.0
2007-08-20 00:46:00,91.2,91.26,91.16,91.26,429700008.0
2007-08-20 00:47:00,91.26,91.26,91.23,91.24,179000004.0
2007-08-20 00:48:00,91.26,91.3,91.24,91.3,165500003.0
2007-08-20 00:49:00,91.29,91.29,91.28,91.28,88700002.0
2007-08-20 00:50:00,91.3,91.3,91.27,91.28,131900001.0
2007-08-20 00:51:00,91.28,91.28,91.25,91.27,103300000.0
2007-08-20 00:52:00,91.28,91.29,91.26,91.27,238200002.0
2007-08-20 00:53:00,91.27,91.28,91.23,91.25,276300001.0
2007-08-20 00:54:00,91.26,91.26,91.15,91.2,405100002.0
2007-08-20 00:55:00,91.18,91.22,91.09,91.11,310200005.0
2007-08-20 00:56:00,91.1,91.11,91.06,91.1,348600001.0
2007-08-20 00:57:00,91.1,91.12,91.07,91.08,321600000.0
2007-08-20 00:58:00,91.08,91.09,90.88,90.89,431500001.0
2007-08-20 00:59:00,90.88,90.89,90.79,90.8,213600004.0
2007-08-20 01:00:00,90.75,90.75,90.44,90.5,412400000.0
2007-08-20 01:01:00,90.52,90.62,90.49,90.59,557300003.0
2007-08-20 01:02:00,90.59,90.6,90.37,90.51,1342699996.0
2007-08-20 01:03:00,90.54,90.57,90.43,90.43,873800000.0
2007-08-20 01:04:00,90.44,90.49,90.39,90.47,318400000.0
2007-08-20 01:05:00,90.46,90.52,90.41,90.52,350500003.0
2007-08-20 01:06:00,90.51,90.62,90.51,90.6,776100001.0
2007-08-20 01:07:00,90.6,90.67,90.49,90.67,749500003.0
2007-08-20 01:08:00,90.66,90.99,90.66,90.83,520400008.0
2007-08-20 01:09:00,90.83,90.87,90.82,90.87,259200001.0
2007-08-20 01:10:00,90.87,90.91,90.85,90.89,479599996.0
2007-08-20 01:11:00,90.89,90.89,90.78,90.79,276100001.0
2007-08-20 01:12:00,90.79,90.79,90.68,90.7,169200001.0
2007-08-20 01:13:00,90.6,90.69,90.59,90.63,166100001.0
2007-08-20 01:14:00,90.64,90.71,90.62,90.68,294000000.0
2007-08-20 01:15:00,90.68,90.72,90.67,90.72,536800005.0
2007-08-20 01:16:00,90.72,90.81,90.72,90.81,528400003.0
2007-08-20 01:17:00,90.79,90.81,90.76,90.76,386300003.0
2007-08-20 01:18:00,90.75,90.77,90.72,90.73,410700003.0
2007-08-20 01:19:00,90.72,90.8,90.72,90.8,442800001.0
2007-08-20 01:20:00,90.8,90.81,90.73,90.75,331900002.0
2007-08-20 01:21:00,90.75,90.75,90.63,90.66,321999999.0
2007-08-20 01:22:00,90.68,90.72,90.66,90.69,171500000.0
2007-08-20 01:23:00,90.71,90.76,90.69,90.73,213500001.0
2007-08-20 01:24:00,90.73,90.73,90.64,90.66,282500001.0
2007-08-20 01:25:00,90.67,90.72,90.67,90.72,292300001.0
2007-08-20 01:26:00,90.73,90.74,90.66,90.72,686300007.0
2007-08-20 01:27:00,90.74,90.765,90.69,90.725,555400005.0
2007-08-20 01:28:00,90.725,90.765,90.7,90.72,319200003.0
2007-08-20 01:29:00,90.71,90.815,90.71,90.76,799000006.0
2007-08-20 01:30:00,90.78,90.89,90.76,90.88,1927700017.0
2007-08-20 01:31:00,90.88,90.88,90.83,90.84,734200002.0
2007-08-20 01:32:00,90.84,90.9,90.81,90.89,1299300008.0
2007-08-20 01:33:00,90.89,90.98,90.87,90.89,352100003.0
2007-08-20 01:34:00,90.89,90.9,90.85,90.87,391000004.0
2007-08-20 01:35:00,90.87,90.92,90.87,90.87,465500002.0
2007-08-20 01:36:00,90.87,90.89,90.86,90.87,283800000.0
2007-08-20 01:37:00,90.87,90.87,90.75,90.75,342000000.0
2007-08-20 01:38:00,90.75,90.79,90.615,90.7,1800600007.0
2007-08-20 01:39:00,90.7,90.715,90.61,90.69,707500000.0
2007-08-20 01:40:00,90.69,90.75,90.67,90.74,1201000005.0
2007-08-20 01:41:00,90.735,90.745,90.66,90.66,811700005.0
2007-08-20 01:42:00,90.68,90.715,90.62,90.69,556400000.0
2007-08-20 01:43:00,90.71,90.72,90.53,90.62,889300001.0
2007-08-20 01:44:00,90.63,90.72,90.61,90.71,1423400003.0
2007-08-20 01:45:00,90.7,90.715,90.64,90.7,1643999996.0
2007-08-20 01:46:00,90.7,90.775,90.67,90.775,1296600006.0
2007-08-20 01:47:00,90.775,90.8,90.74,90.77,595000001.0
2007-08-20 01:48:00,90.78,90.83,90.77,90.825,1074399998.0
2007-08-20 01:49:00,90.825,90.85,90.79,90.81,970800001.0
2007-08-20 01:50:00,90.79,90.85,90.79,90.83,789600003.0
2007-08-20 01:51:00,90.81,90.855,90.8,90.84,1169900007.0
2007-08-20 01:52:00,90.84,90.84,90.74,90.74,690200002.0
2007-08-20 01:53:00,90.75,90.75,90.61,90.66,675900008.0
2007-08-20 01:54:00,90.66,90.66,90.59,90.6,525700002.0
2007-08-20 01:55:00,90.6,90.6,90.37,90.41,1211700000.0
2007-08-20 01:56:00,90.43,90.51,90.43,90.49,783100007.0
2007-08-20 01:57:00,90.49,90.54,90.42,90.5,971000013.0
2007-08-20 01:58:00,90.495,90.59,90.495,90.58,796299999.0
2007-08-20 01:59:00,90.58,90.65,90.575,90.64,909800000.0
2007-08-20 02:00:00,90.62,90.65,90.58,90.63,1201600003.0
2007-08-20 02:01:00,90.63,90.755,90.6,90.75,931700000.0
2007-08-20 02:02:00,90.75,90.81,90.73,90.79,1169899991.0
2007-08-20 02:03:00,90.78,90.82,90.78,90.8,1285600001.0
2007-08-20 02:04:00,90.8,90.8,90.665,90.68,1030400006.0
2007-08-20 02:05:00,90.68,90.72,90.67,90.715,108500000.0
2007-08-20 02:06:00,90.715,90.73,90.63,90.72,1244200014.0
2007-08-20 02:07:00,90.72,90.72,90.69,90.72,1165400009.0
2007-08-20 02:08:00,90.71,90.72,90.665,90.7,1103299999.0
2007-08-20 02:09:00,90.7,90.76,90.7,90.76,611700003.0
2007-08-20 02:10:00,90.76,90.81,90.76,90.81,519200001.0
2007-08-20 02:11:00,90.81,90.95,90.79,90.92,1340200005.0
2007-08-20 02:12:00,90.91,90.97,90.9,90.92,1053800007.0
2007-08-20 02:13:00,90.93,90.93,90.75,90.75,1615099994.0
2007-08-20 02:14:00,90.755,90.78,90.67,90.68,642700004.0
2007-08-20 02:15:00,90.685,90.69,90.57,90.645,2041299999.0
2007-08-20 02:16:00,90.64,90.72,90.62,90.65,1408600003.0
2007-08-20 02:17:00,90.64,90.71,90.63,90.66,1052699997.0
2007-08-20 02:18:00,90.67,90.7,90.65,90.67,298200000.0
2007-08-20 02:19:00,90.67,90.7,90.67,90.7,97300000.0
2007-08-20 02:20:00,90.7,90.73,90.685,90.7,277999998.0
2007-08-20 02:21:00,90.7,90.72,90.69,90.69,502000004.0
2007-08-20 02:22:00,90.69,90.7,90.665,90.67,395100001.0
2007-08-20 02:23:00,90.68,90.73,90.68,90.72,406000000.0
2007-08-20 02:24:00,90.73,90.73,90.68,90.69,783500003.0
2007-08-20 02:25:00,90.7,90.73,90.7,90.72,497899997.0
2007-08-20 02:26:00,90.715,90.73,90.71,90.72,347900004.0
2007-08-20 02:27:00,90.715,90.76,90.715,90.75,1049600000.0
2007-08-20 02:28:00,90.75,90.82,90.735,90.815,778200000.0
2007-08-20 02:29:00,90.81,90.93,90.81,90.89,1565000014.0
2007-08-20 02:30:00,90.885,90.93,90.86,90.93,1001200001.0
2007-08-20 02:31:00,90.92,90.92,90.81,90.83,1535100009.0
2007-08-20 02:32:00,90.83,90.86,90.8,90.81,826899999.0
2007-08-20 02:33:00,90.81,90.83,90.78,90.79,1392800009.0
2007-08-20 02:34:00,90.79,90.8,90.77,90.79,604699996.0
2007-08-20 02:35:00,90.79,90.86,90.77,90.84,805800010.0
2007-08-20 02:36:00,90.83,90.88,90.83,90.88,511400000.0
2007-08-20 02:37:00,90.88,90.94,90.88,90.93,611100003.0
2007-08-20 02:38:00,90.93,90.94,90.91,90.92,236800000.0
2007-08-20 02:39:00,90.92,90.96,90.9,90.92,1262799999.0
2007-08-20 02:40:00,90.94,90.94,90.83,90.86,1062499996.0
2007-08-20 02:41:00,90.85,90.87,90.81,90.84,616900000.0
2007-08-20 02:42:00,90.84,90.85,90.83,90.84,100499999.0
2007-08-20 02:43:00,90.84,90.84,90.8,90.83,701400007.0
2007-08-20 02:44:00,90.83,90.86,90.8,90.83,935300001.0
2007-08-20 02:45:00,90.83,90.84,90.81,90.84,504199998.0
2007-08-20 02:46:00,90.84,90.9,90.82,90.9,471500000.0
2007-08-20 02:47:00,90.9,90.91,90.85,90.89,261599999.0
2007-08-20 02:48:00,90.88,90.92,90.86,90.91,1068600001.0
2007-08-20 02:49:00,90.91,90.91,90.85,90.85,566200000.0
2007-08-20 02:50:00,90.85,90.87,90.8,90.8,787099999.0
2007-08-20 02:51:00,90.8,90.81,90.745,90.76,598799999.0
2007-08-20 02:52:00,90.75,90.76,90.65,90.69,1060800003.0
2007-08-20 02:53:00,90.69,90.71,90.66,90.67,1142800001.0
2007-08-20 02:54:00,90.67,90.75,90.595,90.7,1283800005.0
2007-08-20 02:55:00,90.74,90.75,90.67,90.7,1166700003.0
2007-08-20 02:56:00,90.7,90.73,90.68,90.72,1184699999.0
2007-08-20 02:57:00,90.72,90.76,90.69,90.76,527300001.0
2007-08-20 02:58:00,90.76,90.77,90.73,90.76,353400002.0
2007-08-20 02:59:00,90.75,90.81,90.745,90.81,560099996.0
2007-08-20 03:00:00,90.81,90.86,90.77,90.83,1132500000.0
2007-08-20 03:01:00,90.83,90.91,90.81,90.89,1400099997.0
2007-08-20 03:02:00,90.89,91.06,90.87,91.05,1584900000.0
2007-08-20 03:03:00,91.03,91.1,90.9,90.94,1602600003.0
2007-08-20 03:04:00,90.95,90.98,90.83,90.85,1017000006.0
2007-08-20 03:05:00,90.85,90.89,90.78,90.885,1360500006.0
2007-08-20 03:06:00,90.88,90.92,90.84,90.86,1044400000.0
2007-08-20 03:07:00,90.855,90.875,90.82,90.86,846500000.0
2007-08-20 03:08:00,90.86,90.9,90.83,90.9,540500000.0
2007-08-20 03:09:00,90.9,90.92,90.87,90.9,255800000.0
2007-08-20 03:10:00,90.9,90.9,90.86,90.88,136600001.0
2007-08-20 03:11:00,90.88,90.89,90.85,90.89,747099989.0
2007-08-20 03:12:00,90.89,90.89,90.77,90.77,837400003.0
2007-08-20 03:13:00,90.775,90.8,90.54,90.61,1208900009.0
2007-08-20 03:14:00,90.6,90.61,90.43,90.45,858700002.0
2007-08-20 03:15:00,90.45,90.51,90.34,90.37,813500006.0
2007-08-20 03:16:00,90.37,90.37,90.26,90.28,522200000.0
2007-08-20 03:17:00,90.29,90.32,90.27,90.31,433799999.0
2007-08-20 03:18:00,90.32,90.41,90.3,90.4,489400005.0
2007-08-20 03:19:00,90.42,90.44,90.4,90.42,356200002.0
2007-08-20 03:20:00,90.42,90.47,90.41,90.41,361600002.0
2007-08-20 03:21:00,90.41,90.45,90.35,90.41,777900002.0
2007-08-20 03:22:00,90.41,90.53,90.39,90.5,462600001.0
2007-08-20 03:23:00,90.5,90.61,90.5,90.59,338399998.0
2007-08-20 03:24:00,90.61,90.64,90.6,90.64,291000000.0
2007-08-20 03:25:00,90.64,90.66,90.63,90.65,147499996.0
2007-08-20 03:26:00,90.65,90.67,90.64,90.66,116200002.0
2007-08-20 03:27:00,90.66,90.69,90.66,90.68,34400000.0
2007-08-20 03:28:00,90.66,90.7,90.62,90.7,575400017.0
2007-08-20 03:29:00,90.69,90.7,90.66,90.67,893800018.0
2007-08-20 03:30:00,90.67,90.76,90.67,90.74,1277200009.0
2007-08-20 03:31:00,90.74,90.74,90.67,90.68,1306100036.0
2007-08-20 03:32:00,90.7,90.71,90.65,90.67,874100022.0
2007-08-20 03:33:00,90.67,90.67,90.6,90.61,828000015.0
2007-08-20 03:34:00,90.61,90.64,90.61,90.64,322699999.0
2007-08-20 03:35:00,90.64,90.64,90.59,90.63,405900003.0
2007-08-20 03:36:00,90.63,90.64,90.6,90.61,137500001.0
2007-08-20 03:37:00,90.61,90.63,90.58,90.61,301100001.0
2007-08-20 03:38:00,90.61,90.63,90.61,90.62,77000000.0
2007-08-20 03:39:00,90.61,90.63,90.6,90.61,239300002.0
2007-08-20 03:40:00,90.61,90.63,90.56,90.57,179399999.0
2007-08-20 03:41:00,90.57,90.64,90.57,90.61,568500000.0
2007-08-20 03:42:00,90.63,90.64,90.565,90.6,497300000.0
2007-08-20 03:43:00,90.6,90.61,90.57,90.6,348000000.0
2007-08-20 03:44:00,90.61,90.63,90.58,90.61,933600001.0
2007-08-20 03:45:00,90.61,90.62,90.58,90.61,211400001.0
2007-08-20 03:46:00,90.62,90.65,90.61,90.65,320300003.0
2007-08-20 03:47:00,90.65,90.82,90.65,90.82,782100008.0
2007-08-20 03:48:00,90.82,90.95,90.785,90.86,1248200004.0
2007-08-20 03:49:00,90.88,90.9,90.85,90.85,175600000.0
2007-08-20 03:50:00,90.86,90.86,90.79,90.85,606299997.0
2007-08-20 03:51:00,90.84,90.85,90.82,90.82,243699997.0
2007-08-20 03:52:00,90.83,90.83,90.81,90.82,86300000.0
2007-08-20 03:53:00,90.82,90.83,90.78,90.78,187000000.0
2007-08-20 03:54:00,90.775,90.79,90.76,90.76,477600004.0
2007-08-20 03:55:00,90.76,90.76,90.66,90.66,443899999.0
2007-08-20 03:56:00,90.66,90.67,90.61,90.62,720600003.0
2007-08-20 03:57:00,90.63,90.63,90.54,90.59,566600004.0
2007-08-20 03:58:00,90.58,90.65,90.555,90.58,561000000.0
2007-08-20 03:59:00,90.58,90.59,90.53,90.59,412200001.0
2007-08-20 04:00:00,90.59,90.64,90.58,90.64,168999999.0
2007-08-20 04:01:00,90.64,90.68,90.64,90.68,175000003.0
2007-08-20 04:02:00,90.68,90.69,90.67,90.68,44800000.0
2007-08-20 04:03:00,90.68,90.74,90.67,90.715,627799994.0
2007-08-20 04:04:00,90.715,90.72,90.69,90.7,258199998.0
2007-08-20 04:05:00,90.7,90.7,90.67,90.67,196500000.0
2007-08-20 04:06:00,90.67,90.68,90.63,90.63,149200000.0
2007-08-20 04:07:00,90.63,90.64,90.61,90.62,112400000.0
2007-08-20 04:08:00,90.63,90.64,90.6,90.64,207400000.0
2007-08-20 04:09:00,90.62,90.65,90.61,90.62,196300001.0
2007-08-20 04:10:00,90.62,90.63,90.56,90.57,269500000.0
2007-08-20 04:11:00,90.57,90.57,90.54,90.56,206999998.0
2007-08-20 04:12:00,90.55,90.55,90.53,90.54,76600000.0
2007-08-20 04:13:00,90.55,90.55,90.51,90.52,106400000.0
2007-08-20 04:14:00,90.51,90.51,90.47,90.47,419900000.0
2007-08-20 04:15:00,90.48,90.52,90.48,90.51,105299999.0
2007-08-20 04:16:00,90.52,90.53,90.49,90.51,206699999.0
2007-08-20 04:17:00,90.51,90.54,90.49,90.5,519999996.0
2007-08-20 04:18:00,90.5,90.57,90.49,90.56,515999996.0
2007-08-20 04:19:00,90.55,90.66,90.55,90.63,757399995.0
2007-08-20 04:20:00,90.63,90.65,90.6,90.62,679299996.0
2007-08-20 04:21:00,90.61,90.62,90.59,90.6,208199995.0
2007-08-20 04:22:00,90.59,90.59,90.5,90.53,469500005.0
2007-08-20 04:23:00,90.53,90.53,90.51,90.52,188300000.0
2007-08-20 04:24:00,90.51,90.53,90.51,90.53,428099995.0
2007-08-20 04:25:00,90.52,90.55,90.52,90.55,128500000.0
2007-08-20 04:26:00,90.55,90.55,90.51,90.51,162899999.0
2007-08-20 04:27:00,90.52,90.52,90.49,90.49,185600000.0
2007-08-20 04:28:00,90.49,90.49,90.43,90.44,122300000.0
2007-08-20 04:29:00,90.44,90.47,90.44,90.47,171899999.0
2007-08-20 04:30:00,90.47,90.49,90.46,90.49,60000000.0
2007-08-20 04:31:00,90.49,90.52,90.48,90.51,247999996.0
2007-08-20 04:32:00,90.5,90.51,90.48,90.5,200399997.0
2007-08-20 04:33:00,90.5,90.54,90.5,90.52,101600000.0
2007-08-20 04:34:00,90.53,90.57,90.53,90.56,82400000.0
2007-08-20 04:35:00,90.56,90.59,90.53,90.56,213500000.0
2007-08-20 04:36:00,90.56,90.59,90.56,90.58,80400000.0
2007-08-20 04:37:00,90.59,90.59,90.56,90.58,97500001.0
2007-08-20 04:38:00,90.59,90.62,90.58,90.6,195500000.0
2007-08-20 04:39:00,90.59,90.59,90.58,90.58,60800000.0
2007-08-20 04:40:00,90.58,90.61,90.55,90.59,499099996.0
2007-08-20 04:41:00,90.58,90.61,90.56,90.57,362500001.0
2007-08-20 04:42:00,90.57,90.57,90.5,90.52,346299999.0
2007-08-20 04:43:00,90.5,90.57,90.49,90.55,358399998.0
2007-08-20 04:44:00,90.54,90.57,90.54,90.57,90700000.0
2007-08-20 04:45:00,90.57,90.58,90.54,90.57,213000000.0
2007-08-20 04:46:00,90.57,90.58,90.56,90.57,106400000.0
2007-08-20 04:47:00,90.56,90.56,90.54,90.54,183700001.0
2007-08-20 04:48:00,90.53,90.56,90.51,90.55,183600000.0
2007-08-20 04:49:00,90.55,90.55,90.54,90.54,233500003.0
2007-08-20 04:50:00,90.54,90.59,90.53,90.59,410400002.0
2007-08-20 04:51:00,90.6,90.62,90.57,90.61,347500001.0
2007-08-20 04:52:00,90.61,90.65,90.59,90.65,609099999.0
2007-08-20 04:53:00,90.65,90.66,90.64,90.65,202400001.0
2007-08-20 04:54:00,90.65,90.67,90.62,90.67,703599997.0
2007-08-20 04:55:00,90.67,90.69,90.65,90.65,687000001.0
2007-08-20 04:56:00,90.635,90.68,90.63,90.66,456699999.0
2007-08-20 04:57:00,90.66,90.68,90.66,90.67,293200001.0
2007-08-20 04:58:00,90.67,90.7,90.66,90.69,518100001.0
2007-08-20 04:59:00,90.68,90.71,90.67,90.71,217200002.0
2007-08-20 05:00:00,90.7,90.7,90.66,90.67,226200000.0
2007-08-20 05:01:00,90.67,90.67,90.61,90.62,201400000.0
2007-08-20 05:02:00,90.61,90.64,90.6,90.62,588500000.0
2007-08-20 05:03:00,90.61,90.62,90.58,90.6,450000000.0
2007-08-20 05:04:00,90.59,90.6,90.58,90.6,59100000.0
2007-08-20 05:05:00,90.61,90.61,90.59,90.61,293800001.0
2007-08-20 05:06:00,90.6,90.64,90.59,90.64,746400005.0
2007-08-20 05:07:00,90.64,90.64,90.61,90.63,149800002.0
2007-08-20 05:08:00,90.63,90.63,90.61,90.62,87000000.0
2007-08-20 05:09:00,90.61,90.62,90.6,90.6,64600000.0
2007-08-20 05:10:00,90.6,90.62,90.58,90.58,631099998.0
2007-08-20 05:11:00,90.58,90.59,90.52,90.52,740800004.0
2007-08-20 05:12:00,90.52,90.54,90.52,90.54,158799999.0
2007-08-20 05:13:00,90.54,90.54,90.51,90.51,44400000.0
2007-08-20 05:14:00,90.51,90.51,90.45,90.47,510000000.0
2007-08-20 05:15:00,90.48,90.48,90.45,90.46,367099998.0
2007-08-20 05:16:00,90.47,90.48,90.43,90.47,929900005.0
2007-08-20 05:17:00,90.445,90.51,90.445,90.51,341300003.0
2007-08-20 05:18:00,90.5,90.5,90.47,90.48,203099997.0
2007-08-20 05:19:00,90.47,90.52,90.47,90.52,247100000.0
2007-08-20 05:20:00,90.51,90.53,90.51,90.53,209100000.0
2007-08-20 05:21:00,90.53,90.53,90.51,90.52,111900000.0
2007-08-20 05:22:00,90.53,90.53,90.53,90.53,26300000.0
2007-08-20 05:23:00,90.52,90.55,90.52,90.54,187199999.0
2007-08-20 05:24:00,90.55,90.58,90.53,90.57,999699994.0
2007-08-20 05:25:00,90.58,90.6,90.57,90.59,449699997.0
2007-08-20 05:26:00,90.59,90.61,90.58,90.59,320099994.0
2007-08-20 05:27:00,90.59,90.59,90.51,90.52,369699995.0
2007-08-20 05:28:00,90.52,90.55,90.505,90.55,319599995.0
2007-08-20 05:29:00,90.55,90.55,90.505,90.51,425299997.0
2007-08-20 05:30:00,90.52,90.53,90.48,90.5,638599999.0
2007-08-20 05:31:00,90.51,90.52,90.49,90.51,101400002.0
2007-08-20 05:32:00,90.52,90.53,90.5,90.51,218899998.0
2007-08-20 05:33:00,90.52,90.54,90.51,90.54,601199997.0
2007-08-20 05:34:00,90.54,90.55,90.515,90.54,429299994.0
2007-08-20 05:35:00,90.54,90.55,90.52,90.52,280000001.0
2007-08-20 05:36:00,90.52,90.53,90.5,90.52,667999997.0
2007-08-20 05:37:00,90.52,90.54,90.51,90.515,564100000.0
2007-08-20 05:38:00,90.53,90.53,90.51,90.52,168199997.0
2007-08-20 05:39:00,90.52,90.6,90.52,90.57,783199994.0
2007-08-20 05:40:00,90.57,90.57,90.54,90.54,431899995.0
2007-08-20 05:41:00,90.55,90.56,90.54,90.56,333299999.0
2007-08-20 05:42:00,90.57,90.61,90.56,90.58,488700000.0
2007-08-20 05:43:00,90.59,90.6,90.57,90.59,237399998.0
2007-08-20 05:44:00,90.59,90.59,90.56,90.57,226400000.0
2007-08-20 05:45:00,90.57,90.59,90.57,90.59,59200000.0
2007-08-20 05:46:00,90.59,90.68,90.59,90.68,919500007.0
2007-08-20 05:47:00,90.68,90.68,90.65,90.67,1132700008.0
2007-08-20 05:48:00,90.67,90.68,90.65,90.68,681400002.0
2007-08-20 05:49:00,90.68,90.68,90.65,90.65,466100001.0
2007-08-20 05:50:00,90.67,90.71,90.65,90.7,1051299997.0
2007-08-20 05:51:00,90.7,90.74,90.69,90.72,1083299995.0
2007-08-20 05:52:00,90.72,90.72,90.69,90.71,828699999.0
2007-08-20 05:53:00,90.71,90.72,90.68,90.72,820499998.0
2007-08-20 05:54:00,90.73,90.76,90.72,90.76,590499993.0
2007-08-20 05:55:00,90.75,90.8,90.74,90.79,930100005.0
2007-08-20 05:56:00,90.79,90.82,90.78,90.81,846999998.0
2007-08-20 05:57:00,90.8,90.87,90.79,90.85,1336500003.0
2007-08-20 05:58:00,90.85,90.87,90.81,90.81,1039799990.0
2007-08-20 05:59:00,90.81,90.84,90.8,90.83,676100001.0
2007-08-20 06:00:00,90.83,90.84,90.82,90.82,674800002.0
2007-08-20 06:01:00,90.83,90.84,90.815,90.83,193499999.0
2007-08-20 06:02:00,90.83,90.83,90.79,90.8,403600001.0
2007-08-20 06:03:00,90.8,90.83,90.8,90.83,306399999.0
2007-08-20 06:04:00,90.83,90.85,90.82,90.84,405100004.0
2007-08-20 06:05:00,90.84,90.85,90.82,90.84,683299999.0
2007-08-20 06:06:00,90.84,90.88,90.84,90.88,315699995.0
2007-08-20 06:07:00,90.89,90.91,90.86,90.91,945200000.0
2007-08-20 06:08:00,90.91,90.93,90.86,90.86,843499999.0
2007-08-20 06:09:00,90.86,90.87,90.84,90.84,706299992.0
2007-08-20 06:10:00,90.84,90.87,90.82,90.83,458999997.0
2007-08-20 06:11:00,90.83,90.84,90.79,90.8,932699995.0
2007-08-20 06:12:00,90.81,90.81,90.75,90.76,790499993.0
2007-08-20 06:13:00,90.76,90.8,90.76,90.78,638799997.0
2007-08-20 06:14:00,90.79,90.8,90.77,90.78,506899999.0
2007-08-20 06:15:00,90.78,90.81,90.77,90.81,335600000.0
2007-08-20 06:16:00,90.81,90.87,90.8,90.84,477800004.0
2007-08-20 06:17:00,90.84,90.88,90.84,90.87,315399998.0
2007-08-20 06:18:00,90.87,90.91,90.83,90.89,411799998.0
2007-08-20 06:19:00,90.88,90.95,90.88,90.94,1342899990.0
2007-08-20 06:20:00,90.93,91.07,90.93,91.07,820699995.0
2007-08-20 06:21:00,91.07,91.15,91.04,91.15,1769699996.0
2007-08-20 06:22:00,91.15,91.16,91.09,91.13,547399999.0
2007-08-20 06:23:00,91.12,91.12,91.09,91.12,190300000.0
2007-08-20 06:24:00,91.11,91.14,91.09,91.09,281200001.0
2007-08-20 06:25:00,91.09,91.16,91.08,91.16,279600001.0
2007-08-20 06:26:00,91.16,91.27,91.14,91.26,1001300005.0
2007-08-20 06:27:00,91.25,91.26,91.11,91.15,577199996.0
2007-08-20 06:28:00,91.14,91.16,91.12,91.14,487599994.0
2007-08-20 06:29:00,91.14,91.17,91.13,91.15,432599995.0
2007-08-20 06:30:00,91.15,91.15,91.1,91.14,664299994.0
2007-08-20 06:31:00,91.13,91.17,91.115,91.17,883700008.0
2007-08-20 06:32:00,91.16,91.19,91.07,91.08,1170899998.0
2007-08-20 06:33:00,91.09,91.15,91.07,91.15,848499993.0
2007-08-20 06:34:00,91.16,91.2,91.16,91.18,965599994.0
2007-08-20 06:35:00,91.18,91.2,91.16,91.2,673699991.0
2007-08-20 06:36:00,91.2,91.21,91.19,91.21,696599994.0
2007-08-20 06:37:00,91.21,91.22,91.2,91.2,307800000.0
2007-08-20 06:38:00,91.2,91.23,91.18,91.22,802700015.0
2007-08-20 06:39:00,91.22,91.23,91.21,91.225,634500014.0
2007-08-20 06:40:00,91.23,91.29,91.23,91.25,1544200011.0
2007-08-20 06:41:00,91.25,91.26,91.19,91.25,1618200015.0
2007-08-20 06:42:00,91.25,91.26,91.21,91.24,1774200020.0
2007-08-20 06:43:00,91.24,91.29,91.24,91.28,1237200018.0
2007-08-20 06:44:00,91.28,91.36,91.26,91.32,1668899991.0
2007-08-20 06:45:00,91.33,91.35,91.28,91.35,1170800002.0
2007-08-20 06:46:00,91.35,91.36,91.3,91.32,1037000001.0
2007-08-20 06:47:00,91.33,91.34,91.285,91.29,893499988.0
2007-08-20 06:48:00,91.3,91.3,91.21,91.22,810600002.0
2007-08-20 06:49:00,91.22,91.23,91.17,91.2,719999993.0
2007-08-20 06:50:00,91.2,91.24,91.19,91.23,659599990.0
2007-08-20 06:51:00,91.22,91.23,91.17,91.23,1211200019.0
2007-08-20 06:52:00,91.23,91.24,91.205,91.24,784100006.0
2007-08-20 06:53:00,91.24,91.25,91.23,91.24,389300000.0
2007-08-20 06:54:00,91.24,91.24,91.2,91.21,394999997.0
2007-08-20 06:55:00,91.21,91.22,91.19,91.2,356400002.0
2007-08-20 06:56:00,91.2,91.2,91.16,91.18,447900001.0
2007-08-20 06:57:00,91.17,91.17,91.16,91.17,374799992.0
2007-08-20 06:58:00,91.18,91.21,91.17,91.21,400100002.0
2007-08-20 06:59:00,91.21,91.25,91.2,91.24,369599998.0
2007-08-20 07:00:00,91.23,91.28,91.22,91.28,617999996.0
2007-08-20 07:01:00,91.29,91.36,91.27,91.35,1239099994.0
2007-08-20 07:02:00,91.36,91.425,91.33,91.425,1296899987.0
2007-08-20 07:03:00,91.43,91.45,91.39,91.4,432900000.0
2007-08-20 07:04:00,91.4,91.41,91.39,91.4,367600000.0
2007-08-20 07:05:00,91.4,91.42,91.39,91.42,390299994.0
2007-08-20 07:06:00,91.41,91.42,91.37,91.39,961699997.0
2007-08-20 07:07:00,91.39,91.4,91.34,91.37,1204899997.0
2007-08-20 07:08:00,91.38,91.39,91.34,91.34,1467199991.0
2007-08-20 07:09:00,91.34,91.37,91.33,91.34,557300011.0
2007-08-20 07:10:00,91.35,91.35,91.28,91.29,973200007.0
2007-08-20 07:11:00,91.295,91.34,91.295,91.34,729499993.0
2007-08-20 07:12:00,91.35,91.36,91.33,91.35,642999995.0
2007-08-20 07:13:00,91.36,91.37,91.35,91.37,565299997.0
2007-08-20 07:14:00,91.37,91.38,91.36,91.37,158900000.0
2007-08-20 07:15:00,91.37,91.37,91.33,91.33,590499996.0
2007-08-20 07:16:00,91.33,91.36,91.33,91.35,631300003.0
2007-08-20 07:17:00,91.35,91.36,91.35,91.35,318400001.0
2007-08-20 07:18:00,91.35,91.35,91.31,91.34,280800006.0
2007-08-20 07:19:00,91.34,91.38,91.34,91.38,428099993.0
2007-08-20 07:20:00,91.38,91.39,91.37,91.37,86000002.0
2007-08-20 07:21:00,91.36,91.37,91.27,91.3,725099993.0
2007-08-20 07:22:00,91.3,91.32,91.3,91.3,316400000.0
2007-08-20 07:23:00,91.31,91.36,91.31,91.35,566999993.0
2007-08-20 07:24:00,91.37,91.37,91.32,91.32,476399991.0
2007-08-20 07:25:00,91.32,91.32,91.28,91.3,613099994.0
2007-08-20 07:26:00,91.3,91.31,91.26,91.285,877099996.0
2007-08-20 07:27:00,91.3,91.35,91.275,91.35,877899998.0
2007-08-20 07:28:00,91.36,91.47,91.34,91.46,1284200010.0
2007-08-20 07:29:00,91.46,91.46,91.41,91.44,986100002.0
2007-08-20 07:30:00,91.43,91.44,91.395,91.41,809300001.0
2007-08-20 07:31:00,91.41,91.43,91.38,91.42,444299998.0
2007-08-20 07:32:00,91.43,91.45,91.42,91.42,745999988.0
2007-08-20 07:33:00,91.43,91.44,91.37,91.4,1109499991.0
2007-08-20 07:34:00,91.4,91.42,91.38,91.4,948899987.0
2007-08-20 07:35:00,91.4,91.41,91.38,91.38,558999986.0
2007-08-20 07:36:00,91.38,91.39,91.28,91.34,1268300005.0
2007-08-20 07:37:00,91.33,91.36,91.33,91.36,356499997.0
2007-08-20 07:38:00,91.36,91.43,91.36,91.41,924799999.0
2007-08-20 07:39:00,91.42,91.44,91.4,91.43,1087699991.0
2007-08-20 07:40:00,91.43,91.44,91.39,91.42,1775099993.0
2007-08-20 07:41:00,91.42,91.44,91.41,91.43,558399991.0
2007-08-20 07:42:00,91.43,91.46,91.41,91.43,701999995.0
2007-08-20 07:43:00,91.43,91.43,91.33,91.42,1175899998.0
2007-08-20 07:44:00,91.41,91.47,91.4,91.46,717599993.0
2007-08-20 07:45:00,91.47,91.47,91.44,91.44,1119799991.0
2007-08-20 07:46:00,91.45,91.51,91.42,91.5,793099989.0
2007-08-20 07:47:00,91.5,91.52,91.49,91.5,686399991.0
2007-08-20 07:48:00,91.5,91.5,91.46,91.47,574599998.0
2007-08-20 07:49:00,91.47,91.48,91.42,91.46,599600003.0
2007-08-20 07:50:00,91.46,91.46,91.41,91.44,378299998.0
2007-08-20 07:51:00,91.43,91.44,91.25,91.28,465500006.0
2007-08-20 07:52:00,91.27,91.27,91.16,91.2,729400009.0
2007-08-20 07:53:00,91.2,91.21,91.15,91.18,407300001.0
2007-08-20 07:54:00,91.18,91.19,91.05,91.13,1015699996.0
2007-08-20 07:55:00,91.12,91.16,91.1,91.14,1017300004.0
2007-08-20 07:56:00,91.14,91.19,91.14,91.17,381500000.0
2007-08-20 07:57:00,91.17,91.22,91.17,91.2,400600003.0
2007-08-20 07:58:00,91.19,91.2,91.17,91.18,322900001.0
2007-08-20 07:59:00,91.18,91.19,91.16,91.19,569699992.0
2007-08-20 08:00:00,91.19,91.19,91.15,91.19,552100002.0
2007-08-20 08:01:00,91.18,91.28,91.18,91.28,802800004.0
2007-08-20 08:02:00,91.28,91.42,91.28,91.41,1503400006.0
2007-08-20 08:03:00,91.41,91.5,91.41,91.48,1173100008.0
2007-08-20 08:04:00,91.48,91.5,91.43,91.49,1475500016.0
2007-08-20 08:05:00,91.48,91.55,91.45,91.55,1985600005.0
2007-08-20 08:06:00,91.55,91.68,91.53,91.65,1368500000.0
2007-08-20 08:07:00,91.65,91.75,91.64,91.71,785800001.0
2007-08-20 08:08:00,91.71,91.71,91.61,91.61,765199997.0
2007-08-20 08:09:00,91.62,91.64,91.6,91.62,428500002.0
2007-08-20 08:10:00,91.6,91.62,91.58,91.59,122900000.0
2007-08-20 08:11:00,91.58,91.6,91.54,91.56,427800000.0
2007-08-20 08:12:00,91.56,91.58,91.53,91.55,666100003.0
2007-08-20 08:13:00,91.55,91.6,91.55,91.59,406100003.0
2007-08-20 08:14:00,91.59,91.6,91.54,91.54,584800003.0
2007-08-20 08:15:00,91.55,91.55,91.52,91.52,538800003.0
2007-08-20 08:16:00,91.53,91.54,91.4,91.44,1099000004.0
2007-08-20 08:17:00,91.44,91.44,91.41,91.44,346200002.0
2007-08-20 08:18:00,91.44,91.46,91.42,91.45,618100001.0
2007-08-20 08:19:00,91.46,91.47,91.45,91.47,148800001.0
2007-08-20 08:20:00,91.47,91.47,91.44,91.44,311800000.0
2007-08-20 08:21:00,91.45,91.49,91.42,91.48,484400002.0
2007-08-20 08:22:00,91.48,91.49,91.37,91.37,864400001.0
2007-08-20 08:23:00,91.38,91.42,91.29,91.29,683700004.0
2007-08-20 08:24:00,91.295,91.37,91.29,91.37,390800002.0
2007-08-20 08:25:00,91.37,91.39,91.36,91.38,556900003.0
2007-08-20 08:26:00,91.38,91.45,91.37,91.45,285600000.0
2007-08-20 08:27:00,91.45,91.54,91.44,91.5,319299998.0
2007-08-20 08:28:00,91.51,91.55,91.5,91.51,493500002.0
2007-08-20 08:29:00,91.52,91.52,91.47,91.51,244300001.0
2007-08-20 08:30:00,91.51,91.54,91.5,91.515,605700009.0
2007-08-20 08:31:00,91.52,91.54,91.5,91.52,879200009.0
2007-08-20 08:32:00,91.52,91.54,91.48,91.51,1698900017.0
2007-08-20 08:33:00,91.51,91.53,91.51,91.52,1261000005.0
2007-08-20 08:34:00,91.52,91.52,91.45,91.51,1465400024.0
2007-08-20 08:35:00,91.51,91.51,91.46,91.48,1048800020.0
2007-08-20 08:36:00,91.465,91.49,91.43,91.46,967000009.0
2007-08-20 08:37:00,91.46,91.46,91.42,91.43,948200011.0
2007-08-20 08:38:00,91.43,91.45,91.38,91.38,1248700014.0
2007-08-20 08:39:00,91.38,91.39,91.335,91.39,1159599994.0
2007-08-20 08:40:00,91.39,91.45,91.39,91.45,842200002.0
2007-08-20 08:41:00,91.45,91.52,91.45,91.47,863799997.0
2007-08-20 08:42:00,91.47,91.49,91.46,91.48,765900017.0
2007-08-20 08:43:00,91.48,91.49,91.43,91.45,451200002.0
2007-08-20 08:44:00,91.45,91.48,91.45,91.48,1005200001.0
2007-08-20 08:45:00,91.48,91.51,91.47,91.5,1269599997.0
2007-08-20 08:46:00,91.5,91.52,91.49,91.51,947099981.0
2007-08-20 08:47:00,91.51,91.52,91.5,91.515,649299995.0
2007-08-20 08:48:00,91.52,91.52,91.49,91.52,320600000.0
2007-08-20 08:49:00,91.52,91.54,91.5,91.54,746799994.0
2007-08-20 08:50:00,91.53,91.71,91.53,91.68,2087600001.0
2007-08-20 08:51:00,91.67,91.68,91.6,91.62,2087600001.0
2007-08-20 08:52:00,91.62,91.65,91.6,91.64,1158299999.0
2007-08-20 08:53:00,91.64,91.64,91.59,91.61,1745100004.0
2007-08-20 08:54:00,91.62,91.64,91.57,91.57,1701000002.0
2007-08-20 08:55:00,91.58,91.62,91.55,91.57,1701000002.0
2007-08-20 08:56:00,91.57,91.61,91.57,91.59,1701000002.0
2007-08-20 08:57:00,91.59,91.63,91.57,91.62,1124700010.0
2007-08-20 08:58:00,91.62,91.62,91.56,91.565,985099991.0
2007-08-20 08:59:00,91.565,91.59,91.535,91.57,825800002.0
2007-08-20 09:00:00,91.57,91.58,91.52,91.53,1050000007.0
2007-08-20 09:01:00,91.54,91.55,91.46,91.47,1244200010.0
2007-08-20 09:02:00,91.46,91.46,91.35,91.38,1859400002.0
2007-08-20 09:03:00,91.37,91.43,91.37,91.43,1196699984.0
2007-08-20 09:04:00,91.43,91.52,91.43,91.52,1205799982.0
2007-08-20 09:05:00,91.52,91.54,91.51,91.54,629199988.0
2007-08-20 09:06:00,91.54,91.55,91.52,91.55,560199992.0
2007-08-20 09:07:00,91.55,91.57,91.53,91.57,376899994.0
2007-08-20 09:08:00,91.57,91.62,91.57,91.6,577999986.0
2007-08-20 09:09:00,91.58,91.63,91.55,91.6,1074199983.0
2007-08-20 09:10:00,91.6,91.65,91.59,91.62,1281000003.0
2007-08-20 09:11:00,91.62,91.66,91.59,91.64,1105799996.0
2007-08-20 09:12:00,91.64,91.69,91.635,91.68,962399996.0
2007-08-20 09:13:00,91.69,91.72,91.675,91.69,1123599999.0
2007-08-20 09:14:00,91.69,91.72,91.67,91.705,1533399998.0
2007-08-20 09:15:00,91.72,91.8,91.705,91.77,1566800008.0
2007-08-20 09:16:00,91.77,91.77,91.69,91.7,1441299991.0
2007-08-20 09:17:00,91.69,91.73,91.69,91.72,1678399989.0
2007-08-20 09:18:00,91.72,91.74,91.7,91.71,1717799981.0
2007-08-20 09:19:00,91.72,91.74,91.605,91.605,1298900003.0
2007-08-20 09:20:00,91.61,91.7,91.61,91.685,877899997.0
2007-08-20 09:21:00,91.69,91.73,91.66,91.69,820599995.0
2007-08-20 09:22:00,91.69,91.71,91.66,91.69,1160899996.0
2007-08-20 09:23:00,91.7,91.74,91.68,91.72,958899994.0
2007-08-20 09:24:00,91.73,91.76,91.71,91.76,615299991.0
2007-08-20 09:25:00,91.76,91.785,91.74,91.78,830499997.0
2007-08-20 09:26:00,91.78,91.845,91.78,91.83,898699997.0
2007-08-20 09:27:00,91.82,91.89,91.78,91.87,1786399992.0
2007-08-20 09:28:00,91.88,91.92,91.86,91.88,1531199974.0
2007-08-20 09:29:00,91.91,91.96,91.86,91.89,632600000.0
2007-08-20 09:30:00,91.9,91.9,91.825,91.87,632600000.0
2007-08-20 09:31:00,91.87,91.95,91.87,91.9,1649799989.0
2007-08-20 09:32:00,91.9,91.97,91.89,91.95,2071999993.0
2007-08-20 09:33:00,91.95,91.95,91.83,91.9,2138899998.0
2007-08-20 09:34:00,91.91,92.0,91.89,91.96,1599599986.0
2007-08-20 09:35:00,91.98,92.08,91.96,92.08,1599599986.0
2007-08-20 09:36:00,92.09,92.2,92.08,92.2,1599599986.0
2007-08-20 09:37:00,92.21,92.33,92.19,92.28,1298899994.0
2007-08-20 09:38:00,92.31,92.375,92.295,92.36,1298899994.0
2007-08-20 09:39:00,92.355,92.56,92.35,92.56,1804400010.0
2007-08-20 09:40:00,92.51,92.66,92.51,92.55,2015299998.0
2007-08-20 09:41:00,92.57,92.605,92.48,92.49,2015299998.0
2007-08-20 09:42:00,92.48,92.53,92.48,92.48,2055400011.0
2007-08-20 09:43:00,92.49,92.51,92.45,92.49,2055400011.0
2007-08-20 09:44:00,92.49,92.52,92.46,92.52,346900001.0
2007-08-20 09:45:00,92.52,92.52,92.43,92.46,1136700003.0
2007-08-20 09:46:00,92.455,92.5,92.44,92.5,755700003.0
2007-08-20 09:47:00,92.5,92.705,92.49,92.7,1810899986.0
2007-08-20 09:48:00,92.7,92.79,92.67,92.77,2118300017.0
2007-08-20 09:49:00,92.77,92.89,92.74,92.875,1451500005.0
2007-08-20 09:50:00,92.85,92.89,92.76,92.89,1991900005.0
2007-08-20 09:51:00,92.87,92.89,92.83,92.85,1991900005.0
2007-08-20 09:52:00,92.86,92.89,92.78,92.89,1991900005.0
2007-08-20 09:53:00,92.91,93.0,92.87,92.87,1991900005.0
2007-08-20 09:54:00,92.89,92.89,92.82,92.82,1991900005.0
2007-08-20 09:55:00,92.82,92.86,92.73,92.75,1991900005.0
2007-08-20 09:56:00,92.75,92.76,92.69,92.71,1793199990.0
2007-08-20 09:57:00,92.73,92.73,92.66,92.69,1793199990.0
2007-08-20 09:58:00,92.68,92.68,92.57,92.6,1793199990.0
2007-08-20 09:59:00,92.57,92.6,92.53,92.6,1793199990.0
2007-08-20 10:00:00,92.61,92.71,92.61,92.69,1793199990.0
2007-08-20 10:01:00,92.7,92.795,92.7,92.77,1793199990.0
2007-08-20 10:02:00,92.77,92.83,92.75,92.83,2092999987.0
2007-08-20 10:03:00,92.83,92.89,92.82,92.89,1057899998.0
2007-08-20 10:04:00,92.9,92.97,92.89,92.94,1057899998.0
2007-08-20 10:05:00,92.91,92.96,92.91,92.91,1240000004.0
2007-08-20 10:06:00,92.93,92.93,92.78,92.83,1240000004.0
2007-08-20 10:07:00,92.82,92.83,92.78,92.78,1240000004.0
2007-08-20 10:08:00,92.8,92.8,92.73,92.73,1240000004.0
2007-08-20 10:09:00,92.75,92.78,92.71,92.73,1240000004.0
2007-08-20 10:10:00,92.75,92.78,92.73,92.76,1240000004.0
2007-08-20 10:11:00,92.73,92.85,92.73,92.83,1240000004.0
2007-08-20 10:12:00,92.85,92.91,92.85,92.91,1240000004.0
2007-08-20 10:13:00,92.89,92.89,92.82,92.85,1240000004.0
2007-08-20 10:14:00,92.84,92.87,92.83,92.85,1240000004.0
2007-08-20 10:15:00,92.84,92.84,92.72,92.72,1285100003.0
2007-08-20 10:16:00,92.72,92.75,92.695,92.75,1657000011.0
2007-08-20 10:17:00,92.72,92.76,92.67,92.68,1775899974.0
2007-08-20 10:18:00,92.66,92.68,92.6,92.6,2013699996.0
2007-08-20 10:19:00,92.62,92.68,92.57,92.68,2013699996.0
2007-08-20 10:20:00,92.69,92.74,92.65,92.68,1635499987.0
2007-08-20 10:21:00,92.66,92.7,92.655,92.69,1237999982.0
2007-08-20 10:22:00,92.68,92.74,92.66,92.67,2035999990.0
2007-08-20 10:23:00,92.67,92.7,92.63,92.69,1702199989.0
2007-08-20 10:24:00,92.69,92.69,92.585,92.62,1687399959.0
2007-08-20 10:25:00,92.62,92.62,92.57,92.58,1338899993.0
2007-08-20 10:26:00,92.59,92.6,92.56,92.57,1449099968.0
2007-08-20 10:27:00,92.58,92.58,92.5,92.55,2087799986.0
2007-08-20 10:28:00,92.53,92.55,92.51,92.535,2087799986.0
2007-08-20 10:29:00,92.54,92.56,92.53,92.54,1531899988.0
2007-08-20 10:30:00,92.53,92.6,92.51,92.57,1630000003.0
2007-08-20 10:31:00,92.55,92.58,92.53,92.53,1630000003.0
2007-08-20 10:32:00,92.52,92.63,92.52,92.625,1630000003.0
2007-08-20 10:33:00,92.625,92.7,92.61,92.66,856500006.0
2007-08-20 10:34:00,92.64,92.665,92.62,92.65,870299991.0
2007-08-20 10:35:00,92.66,92.735,92.65,92.695,603199993.0
2007-08-20 10:36:00,92.71,92.735,92.68,92.705,1303600003.0
2007-08-20 10:37:00,92.705,92.73,92.68,92.73,1134999997.0
2007-08-20 10:38:00,92.725,92.775,92.7,92.775,957400008.0
2007-08-20 10:39:00,92.775,92.775,92.73,92.74,825899998.0
2007-08-20 10:40:00,92.73,92.75,92.66,92.68,1834799980.0
2007-08-20 10:41:00,92.69,92.71,92.66,92.69,1834799980.0
2007-08-20 10:42:00,92.68,92.69,92.64,92.64,1884600007.0
2007-08-20 10:43:00,92.62,92.62,92.57,92.57,1884600007.0
2007-08-20 10:44:00,92.55,92.57,92.46,92.46,1884600007.0
2007-08-20 10:45:00,92.44,92.48,92.43,92.46,1884600007.0
2007-08-20 10:46:00,92.44,92.46,92.36,92.39,1884600007.0
2007-08-20 10:47:00,92.38,92.39,92.33,92.36,1884600007.0
2007-08-20 10:48:00,92.37,92.39,92.33,92.35,850000000.0
2007-08-20 10:49:00,92.33,92.35,92.26,92.26,850000000.0
2007-08-20 10:50:00,92.27,92.29,92.24,92.27,850000000.0
2007-08-20 10:51:00,92.26,92.28,92.23,92.24,1009300001.0
2007-08-20 10:52:00,92.26,92.3,92.25,92.28,1601099978.0
2007-08-20 10:53:00,92.28,92.29,92.25,92.27,1601099978.0
2007-08-20 10:54:00,92.26,92.35,92.25,92.33,1987099992.0
2007-08-20 10:55:00,92.34,92.43,92.32,92.42,1987099992.0
2007-08-20 10:56:00,92.425,92.46,92.4,92.43,761299994.0
2007-08-20 10:57:00,92.43,92.56,92.43,92.535,1068699989.0
2007-08-20 10:58:00,92.535,92.57,92.5,92.51,1078899997.0
2007-08-20 10:59:00,92.51,92.51,92.46,92.51,848400005.0
2007-08-20 11:00:00,92.52,92.555,92.5,92.525,509200004.0
2007-08-20 11:01:00,92.525,92.525,92.48,92.495,562700000.0
2007-08-20 11:02:00,92.495,92.53,92.495,92.515,724600000.0
2007-08-20 11:03:00,92.51,92.6,92.51,92.6,787500003.0
2007-08-20 11:04:00,92.6,92.63,92.57,92.63,1003499995.0
2007-08-20 11:05:00,92.63,92.64,92.595,92.6,610800004.0
2007-08-20 11:06:00,92.59,92.625,92.59,92.61,605300004.0
2007-08-20 11:07:00,92.61,92.62,92.59,92.615,184600000.0
2007-08-20 11:08:00,92.615,92.66,92.6,92.65,364799999.0
2007-08-20 11:09:00,92.65,92.65,92.57,92.58,769100001.0
2007-08-20 11:10:00,92.58,92.58,92.545,92.56,428599993.0
2007-08-20 11:11:00,92.55,92.56,92.54,92.55,349099999.0
2007-08-20 11:12:00,92.55,92.57,92.55,92.56,153600000.0
2007-08-20 11:13:00,92.56,92.61,92.54,92.59,578500005.0
2007-08-20 11:14:00,92.59,92.73,92.59,92.73,745400002.0
2007-08-20 11:15:00,92.73,92.81,92.72,92.795,1444500005.0
2007-08-20 11:16:00,92.795,92.8,92.755,92.8,996800004.0
2007-08-20 11:17:00,92.8,92.82,92.77,92.795,367100000.0
2007-08-20 11:18:00,92.795,92.82,92.78,92.81,361100001.0
2007-08-20 11:19:00,92.81,92.83,92.78,92.81,772200000.0
2007-08-20 11:20:00,92.81,92.825,92.78,92.8,709100000.0
2007-08-20 11:21:00,92.8,92.8,92.76,92.78,788000001.0
2007-08-20 11:22:00,92.78,92.79,92.72,92.74,584400008.0
2007-08-20 11:23:00,92.74,92.78,92.69,92.78,1648900016.0
2007-08-20 11:24:00,92.77,92.77,92.71,92.77,825300006.0
2007-08-20 11:25:00,92.77,92.78,92.72,92.77,541299999.0
2007-08-20 11:26:00,92.76,92.79,92.74,92.77,889300016.0
2007-08-20 11:27:00,92.78,92.79,92.76,92.77,562599998.0
2007-08-20 11:28:00,92.77,92.78,92.74,92.74,541900009.0
2007-08-20 11:29:00,92.73,92.73,92.72,92.72,427599993.0
2007-08-20 11:30:00,92.72,92.75,92.715,92.75,462100000.0
2007-08-20 11:31:00,92.74,92.77,92.71,92.74,1248299992.0
2007-08-20 11:32:00,92.75,92.77,92.73,92.73,452300005.0
2007-08-20 11:33:00,92.74,92.77,92.73,92.77,304399999.0
2007-08-20 11:34:00,92.77,92.77,92.75,92.76,283400006.0
2007-08-20 11:35:00,92.77,92.77,92.76,92.76,28600000.0
2007-08-20 11:36:00,92.76,92.76,92.74,92.74,197100000.0
2007-08-20 11:37:00,92.74,92.74,92.74,92.74,37000000.0
2007-08-20 11:38:00,92.74,92.74,92.715,92.73,140900000.0
2007-08-20 11:39:00,92.73,92.73,92.71,92.73,135200000.0
2007-08-20 11:40:00,92.73,92.73,92.705,92.72,629900004.0
2007-08-20 11:41:00,92.71,92.72,92.69,92.69,1060800008.0
2007-08-20 11:42:00,92.69,92.7,92.67,92.68,701500003.0
2007-08-20 11:43:00,92.67,92.68,92.65,92.68,1070699992.0
2007-08-20 11:44:00,92.68,92.7,92.665,92.68,1176899991.0
2007-08-20 11:45:00,92.68,92.68,92.63,92.65,448799997.0
2007-08-20 11:46:00,92.65,92.67,92.6,92.63,1344300005.0
2007-08-20 11:47:00,92.63,92.64,92.6,92.61,604300002.0
2007-08-20 11:48:00,92.62,92.64,92.62,92.62,321200000.0
2007-08-20 11:49:00,92.63,92.63,92.57,92.61,1625999984.0
2007-08-20 11:50:00,92.6,92.64,92.56,92.57,882299993.0
2007-08-20 11:51:00,92.57,92.57,92.525,92.55,1039400012.0
2007-08-20 11:52:00,92.55,92.57,92.54,92.56,547099997.0
2007-08-20 11:53:00,92.56,92.57,92.55,92.57,656300000.0
2007-08-20 11:54:00,92.57,92.595,92.56,92.595,355000005.0
2007-08-20 11:55:00,92.595,92.595,92.55,92.55,662900011.0
2007-08-20 11:56:00,92.56,92.56,92.51,92.53,566199989.0
2007-08-20 11:57:00,92.53,92.54,92.51,92.54,371100000.0
2007-08-20 11:58:00,92.53,92.58,92.53,92.56,1151200006.0
2007-08-20 11:59:00,92.57,92.58,92.535,92.54,681299992.0
2007-08-20 12:00:00,92.54,92.57,92.54,92.56,1480800003.0
2007-08-20 12:01:00,92.56,92.59,92.55,92.585,409499999.0
2007-08-20 12:02:00,92.585,92.61,92.57,92.605,409199999.0
2007-08-20 12:03:00,92.605,92.635,92.58,92.595,613799990.0
2007-08-20 12:04:00,92.62,92.63,92.59,92.62,896399996.0
2007-08-20 12:05:00,92.62,92.66,92.6,92.64,388000000.0
2007-08-20 12:06:00,92.64,92.675,92.6,92.62,1091600001.0
2007-08-20 12:07:00,92.62,92.66,92.6,92.64,660099997.0
2007-08-20 12:08:00,92.64,92.64,92.6,92.62,735399996.0
2007-08-20 12:09:00,92.63,92.63,92.555,92.56,554000000.0
2007-08-20 12:10:00,92.56,92.595,92.52,92.565,690500008.0
2007-08-20 12:11:00,92.565,92.62,92.56,92.6,971800000.0
2007-08-20 12:12:00,92.59,92.61,92.56,92.56,249099998.0
2007-08-20 12:13:00,92.57,92.61,92.55,92.6,1977499982.0
2007-08-20 12:14:00,92.61,92.61,92.5,92.54,1532300017.0
2007-08-20 12:15:00,92.54,92.56,92.51,92.51,1366100011.0
2007-08-20 12:16:00,92.51,92.51,92.46,92.485,581300001.0
2007-08-20 12:17:00,92.485,92.485,92.39,92.4,1051800005.0
2007-08-20 12:18:00,92.41,92.44,92.39,92.44,1755600000.0
2007-08-20 12:19:00,92.44,92.5,92.42,92.475,1755600000.0
2007-08-20 12:20:00,92.475,92.5,92.45,92.45,424599993.0
2007-08-20 12:21:00,92.45,92.49,92.45,92.47,735999999.0
2007-08-20 12:22:00,92.48,92.5,92.45,92.49,656900004.0
2007-08-20 12:23:00,92.48,92.52,92.46,92.46,1220899992.0
2007-08-20 12:24:00,92.46,92.5,92.41,92.45,1766500008.0
2007-08-20 12:25:00,92.44,92.45,92.415,92.43,1676099997.0
2007-08-20 12:26:00,92.44,92.45,92.43,92.43,530399990.0
2007-08-20 12:27:00,92.44,92.44,92.38,92.38,1173400006.0
2007-08-20 12:28:00,92.38,92.39,92.36,92.38,1350599993.0
2007-08-20 12:29:00,92.39,92.39,92.34,92.36,1524600006.0
2007-08-20 12:30:00,92.36,92.36,92.255,92.27,2008399992.0
2007-08-20 12:31:00,92.27,92.3,92.23,92.29,2084800014.0
2007-08-20 12:32:00,92.29,92.31,92.27,92.29,1032200002.0
2007-08-20 12:33:00,92.29,92.34,92.28,92.32,1424399993.0
2007-08-20 12:34:00,92.32,92.35,92.32,92.34,1316599995.0
2007-08-20 12:35:00,92.33,92.42,92.33,92.41,758099990.0
2007-08-20 12:36:00,92.41,92.45,92.41,92.415,1104799986.0
2007-08-20 12:37:00,92.415,92.415,92.35,92.36,917599989.0
2007-08-20 12:38:00,92.36,92.39,92.35,92.35,734300007.0
2007-08-20 12:39:00,92.35,92.38,92.32,92.32,1170900003.0
2007-08-20 12:40:00,92.32,92.36,92.32,92.34,2036599996.0
2007-08-20 12:41:00,92.34,92.36,92.33,92.34,625399990.0
2007-08-20 12:42:00,92.34,92.35,92.27,92.29,1067800011.0
2007-08-20 12:43:00,92.27,92.34,92.26,92.31,1345099990.0
2007-08-20 12:44:00,92.32,92.46,92.32,92.46,1449100001.0
2007-08-20 12:45:00,92.44,92.58,92.44,92.55,1449100001.0
2007-08-20 12:46:00,92.56,92.57,92.5,92.53,1449100001.0
2007-08-20 12:47:00,92.53,92.57,92.49,92.49,1368800002.0
2007-08-20 12:48:00,92.49,92.52,92.485,92.5,701000005.0
2007-08-20 12:49:00,92.5,92.53,92.48,92.52,861800013.0
2007-08-20 12:50:00,92.52,92.52,92.44,92.46,961800000.0
2007-08-20 12:51:00,92.46,92.49,92.45,92.47,587800006.0
2007-08-20 12:52:00,92.46,92.49,92.46,92.46,342800006.0
2007-08-20 12:53:00,92.45,92.45,92.44,92.45,511900003.0
2007-08-20 12:54:00,92.44,92.45,92.425,92.44,812999996.0
2007-08-20 12:55:00,92.46,92.46,92.44,92.44,405699989.0
2007-08-20 12:56:00,92.44,92.48,92.44,92.48,664999996.0
2007-08-20 12:57:00,92.47,92.49,92.45,92.46,614000000.0
2007-08-20 12:58:00,92.46,92.46,92.42,92.42,396900005.0
2007-08-20 12:59:00,92.42,92.43,92.38,92.38,722000001.0
2007-08-20 13:00:00,92.36,92.39,92.32,92.35,444700000.0
2007-08-20 13:01:00,92.36,92.38,92.34,92.35,444700000.0
2007-08-20 13:02:00,92.35,92.36,92.33,92.35,610800008.0
2007-08-20 13:03:00,92.35,92.35,92.31,92.33,676800003.0
2007-08-20 13:04:00,92.34,92.35,92.32,92.33,518400007.0
2007-08-20 13:05:00,92.33,92.35,92.315,92.34,315700006.0
2007-08-20 13:06:00,92.34,92.36,92.31,92.31,1012999997.0
2007-08-20 13:07:00,92.31,92.35,92.31,92.34,1535100008.0
2007-08-20 13:08:00,92.34,92.35,92.32,92.34,1451999992.0
2007-08-20 13:09:00,92.34,92.34,92.29,92.31,872800002.0
2007-08-20 13:10:00,92.32,92.33,92.3,92.32,625899998.0
2007-08-20 13:11:00,92.32,92.38,92.31,92.38,419600000.0
2007-08-20 13:12:00,92.38,92.4,92.34,92.355,490500002.0
2007-08-20 13:13:00,92.355,92.365,92.32,92.335,787300004.0
2007-08-20 13:14:00,92.33,92.335,92.3,92.33,827799998.0
2007-08-20 13:15:00,92.33,92.33,92.3,92.3,340900005.0
2007-08-20 13:16:00,92.3,92.31,92.27,92.29,1048000003.0
2007-08-20 13:17:00,92.29,92.31,92.28,92.3,872299992.0
2007-08-20 13:18:00,92.3,92.32,92.29,92.32,409500000.0
2007-08-20 13:19:00,92.32,92.38,92.32,92.38,987600008.0
2007-08-20 13:20:00,92.38,92.39,92.36,92.37,1173200006.0
2007-08-20 13:21:00,92.36,92.37,92.35,92.36,782699990.0
2007-08-20 13:22:00,92.36,92.38,92.34,92.37,1027100002.0
2007-08-20 13:23:00,92.37,92.39,92.36,92.36,710399994.0
2007-08-20 13:24:00,92.36,92.39,92.34,92.37,511099994.0
2007-08-20 13:25:00,92.37,92.39,92.365,92.365,298600000.0
2007-08-20 13:26:00,92.38,92.38,92.34,92.35,342799998.0
2007-08-20 13:27:00,92.34,92.36,92.33,92.35,427200000.0
2007-08-20 13:28:00,92.35,92.38,92.34,92.37,400800001.0
2007-08-20 13:29:00,92.37,92.37,92.34,92.37,592500001.0
2007-08-20 13:30:00,92.37,92.37,92.35,92.35,322200000.0
2007-08-20 13:31:00,92.36,92.37,92.36,92.37,98400000.0
2007-08-20 13:32:00,92.37,92.37,92.35,92.35,168900003.0
2007-08-20 13:33:00,92.35,92.37,92.34,92.37,221700000.0
2007-08-20 13:34:00,92.37,92.37,92.34,92.35,139399997.0
2007-08-20 13:35:00,92.35,92.36,92.34,92.34,255400006.0
2007-08-20 13:36:00,92.34,92.34,92.32,92.325,867700012.0
2007-08-20 13:37:00,92.32,92.33,92.3,92.3,497700001.0
2007-08-20 13:38:00,92.3,92.3,92.28,92.29,245000001.0
2007-08-20 13:39:00,92.29,92.31,92.27,92.29,1723399967.0
2007-08-20 13:40:00,92.29,92.3,92.26,92.27,656099994.0
2007-08-20 13:41:00,92.27,92.27,92.23,92.25,989600004.0
2007-08-20 13:42:00,92.24,92.25,92.23,92.24,804300009.0
2007-08-20 13:43:00,92.23,92.3,92.23,92.29,1519500009.0
2007-08-20 13:44:00,92.29,92.36,92.29,92.35,959200007.0
2007-08-20 13:45:00,92.35,92.35,92.31,92.33,469500002.0
2007-08-20 13:46:00,92.31,92.42,92.31,92.42,494500004.0
2007-08-20 13:47:00,92.4,92.45,92.4,92.43,719300001.0
2007-08-20 13:48:00,92.41,92.47,92.41,92.465,1240599995.0
2007-08-20 13:49:00,92.465,92.48,92.425,92.43,427700000.0
2007-08-20 13:50:00,92.435,92.44,92.4,92.4,418200000.0
2007-08-20 13:51:00,92.41,92.435,92.4,92.42,239700000.0
2007-08-20 13:52:00,92.42,92.42,92.36,92.37,125800000.0
2007-08-20 13:53:00,92.37,92.39,92.35,92.37,930999993.0
2007-08-20 13:54:00,92.37,92.42,92.37,92.41,664100005.0
2007-08-20 13:55:00,92.41,92.42,92.4,92.42,238700001.0
2007-08-20 13:56:00,92.42,92.42,92.4,92.41,201900000.0
2007-08-20 13:57:00,92.41,92.43,92.37,92.38,243300002.0
2007-08-20 13:58:00,92.38,92.42,92.38,92.4,632400007.0
2007-08-20 13:59:00,92.4,92.405,92.37,92.39,299500002.0
2007-08-20 14:00:00,92.39,92.4,92.365,92.365,271100002.0
2007-08-20 14:01:00,92.365,92.38,92.315,92.34,718500001.0
2007-08-20 14:02:00,92.34,92.395,92.325,92.365,529300001.0
2007-08-20 14:03:00,92.37,92.38,92.31,92.35,944900002.0
2007-08-20 14:04:00,92.35,92.35,92.3,92.31,710199998.0
2007-08-20 14:05:00,92.32,92.34,92.3,92.34,632800003.0
2007-08-20 14:06:00,92.33,92.35,92.32,92.32,466099988.0
2007-08-20 14:07:00,92.32,92.34,92.31,92.32,411599989.0
2007-08-20 14:08:00,92.33,92.33,92.28,92.31,711800005.0
2007-08-20 14:09:00,92.31,92.35,92.31,92.33,393700000.0
2007-08-20 14:10:00,92.33,92.37,92.32,92.36,835399981.0
2007-08-20 14:11:00,92.36,92.36,92.33,92.34,316100002.0
2007-08-20 14:12:00,92.36,92.37,92.32,92.355,235000000.0
2007-08-20 14:13:00,92.355,92.38,92.33,92.345,471600004.0
2007-08-20 14:14:00,92.35,92.39,92.33,92.39,667999997.0
2007-08-20 14:15:00,92.385,92.415,92.37,92.415,270699995.0
2007-08-20 14:16:00,92.41,92.435,92.4,92.415,153900000.0
2007-08-20 14:17:00,92.415,92.455,92.41,92.44,87100000.0
2007-08-20 14:18:00,92.44,92.465,92.43,92.455,99200000.0
2007-08-20 14:19:00,92.455,92.46,92.44,92.46,181800000.0
2007-08-20 14:20:00,92.46,92.475,92.42,92.425,993299993.0
2007-08-20 14:21:00,92.425,92.5,92.425,92.49,970100008.0
2007-08-20 14:22:00,92.47,92.54,92.46,92.53,926500007.0
2007-08-20 14:23:00,92.53,92.555,92.52,92.54,446799998.0
2007-08-20 14:24:00,92.54,92.65,92.51,92.62,1477400004.0
2007-08-20 14:25:00,92.625,92.655,92.59,92.59,1350600000.0
2007-08-20 14:26:00,92.59,92.59,92.58,92.59,847999986.0
2007-08-20 14:27:00,92.585,92.62,92.58,92.62,1100599994.0
2007-08-20 14:28:00,92.62,92.62,92.59,92.6,698099993.0
2007-08-20 14:29:00,92.6,92.64,92.6,92.62,1005700003.0
2007-08-20 14:30:00,92.61,92.65,92.6,92.63,738200002.0
2007-08-20 14:31:00,92.63,92.66,92.63,92.66,396499999.0
2007-08-20 14:32:00,92.66,92.67,92.63,92.65,664300005.0
2007-08-20 14:33:00,92.65,92.66,92.615,92.62,952100005.0
2007-08-20 14:34:00,92.62,92.63,92.59,92.595,540699996.0
2007-08-20 14:35:00,92.595,92.62,92.57,92.6,750899996.0
2007-08-20 14:36:00,92.585,92.605,92.58,92.58,247600000.0
2007-08-20 14:37:00,92.58,92.58,92.54,92.56,1052499992.0
2007-08-20 14:38:00,92.56,92.6,92.55,92.6,1003099998.0
2007-08-20 14:39:00,92.605,92.62,92.59,92.61,209699999.0
2007-08-20 14:40:00,92.6,92.63,92.6,92.63,257300000.0
2007-08-20 14:41:00,92.63,92.63,92.57,92.58,144900000.0
2007-08-20 14:42:00,92.57,92.59,92.56,92.57,275000000.0
2007-08-20 14:43:00,92.58,92.6,92.56,92.58,646000005.0
2007-08-20 14:44:00,92.58,92.585,92.565,92.565,26500000.0
2007-08-20 14:45:00,92.565,92.57,92.56,92.57,154100000.0
2007-08-20 14:46:00,92.57,92.57,92.55,92.57,185100001.0
2007-08-20 14:47:00,92.57,92.585,92.53,92.55,267799995.0
2007-08-20 14:48:00,92.54,92.56,92.54,92.55,386600002.0
2007-08-20 14:49:00,92.55,92.57,92.535,92.56,516299997.0
2007-08-20 14:50:00,92.56,92.59,92.55,92.55,1346299991.0
2007-08-20 14:51:00,92.56,92.58,92.55,92.57,509699991.0
2007-08-20 14:52:00,92.57,92.57,92.53,92.54,672100005.0
2007-08-20 14:53:00,92.54,92.54,92.52,92.52,544199994.0
2007-08-20 14:54:00,92.52,92.53,92.5,92.52,558600006.0
2007-08-20 14:55:00,92.53,92.57,92.52,92.56,610000000.0
2007-08-20 14:56:00,92.56,92.57,92.54,92.56,663000006.0
2007-08-20 14:57:00,92.57,92.59,92.54,92.59,1727800013.0
2007-08-20 14:58:00,92.59,92.65,92.59,92.64,568999998.0
2007-08-20 14:59:00,92.63,92.65,92.63,92.64,254100005.0
2007-08-20 15:00:00,92.64,92.68,92.63,92.655,923900004.0
2007-08-20 15:01:00,92.66,92.68,92.65,92.67,571399997.0
2007-08-20 15:02:00,92.66,92.685,92.64,92.67,1392200015.0
2007-08-20 15:03:00,92.67,92.67,92.64,92.665,595400004.0
2007-08-20 15:04:00,92.665,92.67,92.63,92.65,991400009.0
2007-08-20 15:05:00,92.65,92.67,92.64,92.67,966500005.0
2007-08-20 15:06:00,92.67,92.68,92.64,92.67,1107199996.0
2007-08-20 15:07:00,92.67,92.67,92.64,92.67,730299987.0
2007-08-20 15:08:00,92.66,92.68,92.66,92.66,977799994.0
2007-08-20 15:09:00,92.66,92.67,92.64,92.665,924699975.0
2007-08-20 15:10:00,92.66,92.7,92.66,92.67,522200000.0
2007-08-20 15:11:00,92.67,92.68,92.63,92.63,1092399992.0
2007-08-20 15:12:00,92.63,92.63,92.57,92.6,879499998.0
2007-08-20 15:13:00,92.6,92.63,92.6,92.61,460900002.0
2007-08-20 15:14:00,92.6,92.63,92.6,92.63,426400000.0
2007-08-20 15:15:00,92.62,92.63,92.6,92.61,1158199989.0
2007-08-20 15:16:00,92.61,92.62,92.6,92.605,271800003.0
2007-08-20 15:17:00,92.6,92.6,92.56,92.58,817900006.0
2007-08-20 15:18:00,92.58,92.59,92.555,92.59,630399994.0
2007-08-20 15:19:00,92.59,92.59,92.56,92.565,217399999.0
2007-08-20 15:20:00,92.565,92.58,92.55,92.555,324200001.0
2007-08-20 15:21:00,92.57,92.57,92.485,92.49,952799999.0
2007-08-20 15:22:00,92.5,92.54,92.49,92.54,1364200012.0
2007-08-20 15:23:00,92.54,92.55,92.5,92.52,1070399996.0
2007-08-20 15:24:00,92.53,92.54,92.495,92.51,791400014.0
2007-08-20 15:25:00,92.51,92.51,92.46,92.46,692600006.0
2007-08-20 15:26:00,92.46,92.46,92.41,92.44,871700002.0
2007-08-20 15:27:00,92.44,92.46,92.4,92.43,1149599996.0
2007-08-20 15:28:00,92.43,92.45,92.415,92.45,703300000.0
2007-08-20 15:29:00,92.45,92.48,92.44,92.47,1427000002.0
2007-08-20 15:30:00,92.47,92.49,92.45,92.49,1386900012.0
2007-08-20 15:31:00,92.49,92.49,92.39,92.41,1739399992.0
2007-08-20 15:32:00,92.39,92.46,92.39,92.44,1626900013.0
2007-08-20 15:33:00,92.45,92.52,92.45,92.52,1626900013.0
2007-08-20 15:34:00,92.52,92.53,92.45,92.5,1377200003.0
2007-08-20 15:35:00,92.5,92.51,92.47,92.5,740499999.0
2007-08-20 15:36:00,92.5,92.5,92.24,92.24,1426600006.0
2007-08-20 15:37:00,92.245,92.37,92.23,92.23,1381100011.0
2007-08-20 15:38:00,92.21,92.24,92.2,92.24,2044600006.0
2007-08-20 15:39:00,92.24,92.27,92.19,92.19,1876800027.0
2007-08-20 15:40:00,92.19,92.19,92.04,92.05,1984400011.0
2007-08-20 15:41:00,92.03,92.03,91.91,91.94,1889500000.0
2007-08-20 15:42:00,91.94,92.05,91.92,92.02,1889500000.0
2007-08-20 15:43:00,92.02,92.07,91.98,91.98,1616500016.0
2007-08-20 15:44:00,91.98,92.04,91.98,91.98,1249800008.0
2007-08-20 15:45:00,91.98,91.98,91.91,91.915,1357200012.0
2007-08-20 15:46:00,91.915,91.96,91.88,91.89,1063700004.0
2007-08-20 15:47:00,91.89,91.89,91.77,91.77,2011200019.0
2007-08-20 15:48:00,91.775,91.78,91.68,91.76,1782000012.0
2007-08-20 15:49:00,91.765,91.79,91.72,91.77,1675800025.0
2007-08-20 15:50:00,91.77,91.94,91.76,91.92,1931000030.0
2007-08-20 15:51:00,91.925,91.96,91.86,91.96,1388399995.0
2007-08-20 15:52:00,91.97,91.975,91.9,91.92,1399200010.0
2007-08-20 15:53:00,91.93,91.94,91.89,91.93,1069200011.0
2007-08-20 15:54:00,91.925,91.96,91.9,91.9,1547500012.0
2007-08-20 15:55:00,91.9,91.94,91.89,91.91,1882600016.0
2007-08-20 15:56:00,91.89,91.96,91.89,91.96,1450500002.0
2007-08-20 15:57:00,91.95,92.01,91.93,91.95,1450500002.0
2007-08-20 15:58:00,91.96,92.01,91.94,91.98,1932500021.0
2007-08-20 15:59:00,91.985,92.02,91.92,91.92,2012000025.0
2007-08-20 16:00:00,91.93,92.03,91.91,92.0,1577099989.0
2007-08-20 16:01:00,92.02,92.02,91.86,91.875,1659399996.0
2007-08-20 16:02:00,91.88,91.88,91.83,91.85,1065700009.0
2007-08-20 16:03:00,91.83,91.91,91.83,91.89,1571500004.0
2007-08-20 16:04:00,91.9,91.96,91.9,91.94,1571500004.0
2007-08-20 16:05:00,91.95,92.01,91.95,92.01,1393500000.0
2007-08-20 16:06:00,92.02,92.05,92.0,92.05,1312000017.0
2007-08-20 16:07:00,92.05,92.095,92.04,92.07,882600016.0
2007-08-20 16:08:00,92.08,92.18,92.06,92.14,1101200000.0
2007-08-20 16:09:00,92.15,92.15,92.09,92.11,745900002.0
2007-08-20 16:10:00,92.11,92.17,92.1,92.16,1385800011.0
2007-08-20 16:11:00,92.16,92.16,92.12,92.14,1427800028.0
2007-08-20 16:12:00,92.145,92.17,92.12,92.14,1444100014.0
2007-08-20 16:13:00,92.135,92.16,92.08,92.08,1082300000.0
2007-08-20 16:14:00,92.08,92.11,92.06,92.11,1558100004.0
2007-08-20 16:15:00,92.11,92.12,92.06,92.095,1155499995.0
2007-08-20 16:16:00,92.095,92.14,92.08,92.08,949100010.0
2007-08-20 16:17:00,92.08,92.09,92.0,92.02,1413400022.0
2007-08-20 16:18:00,92.02,92.08,92.01,92.065,1854299998.0
2007-08-20 16:19:00,92.07,92.12,92.07,92.1,738100005.0
2007-08-20 16:20:00,92.1,92.11,92.06,92.065,631500003.0
2007-08-20 16:21:00,92.07,92.13,92.07,92.1,1703400020.0
2007-08-20 16:22:00,92.1,92.11,91.99,91.995,1364100020.0
2007-08-20 16:23:00,92.0,92.005,91.96,91.98,1372600020.0
2007-08-20 16:24:00,91.97,91.99,91.92,91.93,754799996.0
2007-08-20 16:25:00,91.92,91.92,91.78,91.815,2106700023.0
2007-08-20 16:26:00,91.82,91.87,91.81,91.84,1921899996.0
2007-08-20 16:27:00,91.84,91.885,91.84,91.885,1392800014.0
2007-08-20 16:28:00,91.89,91.99,91.89,91.97,1282899981.0
2007-08-20 16:29:00,91.97,92.0,91.91,91.925,1466100018.0
2007-08-20 16:30:00,91.93,91.94,91.885,91.925,1244600017.0
2007-08-20 16:31:00,91.92,91.92,91.76,91.76,1723200015.0
2007-08-20 16:32:00,91.76,91.8,91.69,91.71,1842500030.0
2007-08-20 16:33:00,91.72,91.75,91.69,91.69,1842500030.0
2007-08-20 16:34:00,91.68,91.75,91.655,91.75,1887100012.0
2007-08-20 16:35:00,91.75,91.755,91.7,91.755,821200005.0
2007-08-20 16:36:00,91.75,91.78,91.72,91.765,580000001.0
2007-08-20 16:37:00,91.78,91.785,91.68,91.69,797100005.0
2007-08-20 16:38:00,91.69,91.69,91.48,91.5,1551400007.0
2007-08-20 16:39:00,91.5,91.58,91.5,91.57,1732999996.0
2007-08-20 16:40:00,91.57,91.57,91.44,91.46,2030399985.0
2007-08-20 16:41:00,91.47,91.65,91.465,91.65,2030399985.0
2007-08-20 16:42:00,91.65,91.665,91.62,91.63,996400006.0
2007-08-20 16:43:00,91.63,91.69,91.63,91.685,629300002.0
2007-08-20 16:44:00,91.685,91.705,91.65,91.685,367099998.0
2007-08-20 16:45:00,91.685,91.74,91.67,91.695,581299997.0
2007-08-20 16:46:00,91.695,91.705,91.665,91.7,301400000.0
2007-08-20 16:47:00,91.7,91.7,91.655,91.7,94100000.0
2007-08-20 16:48:00,91.7,91.7,91.61,91.62,1552699992.0
2007-08-20 16:49:00,91.62,91.625,91.52,91.52,1801099975.0
2007-08-20 16:50:00,91.53,91.64,91.53,91.62,1027799963.0
2007-08-20 16:51:00,91.62,91.64,91.58,91.59,1100799985.0
2007-08-20 16:52:00,91.59,91.63,91.59,91.62,726399980.0
2007-08-20 16:53:00,91.625,91.7,91.625,91.65,1033699981.0
2007-08-20 16:54:00,91.65,91.705,91.64,91.69,904100015.0
2007-08-20 16:55:00,91.71,91.72,91.68,91.72,1094500009.0
2007-08-20 16:56:00,91.72,91.73,91.7,91.715,297500003.0
2007-08-20 16:57:00,91.72,91.78,91.72,91.78,853400009.0
2007-08-20 16:58:00,91.78,91.79,91.75,91.79,1079300010.0
2007-08-20 16:59:00,91.79,91.92,91.79,91.905,1291400015.0
2007-08-20 17:00:00,91.91,91.92,91.83,91.85,1358400024.0
2007-08-20 17:01:00,91.84,91.86,91.82,91.85,801700010.0
2007-08-20 17:02:00,91.85,91.87,91.815,91.835,1203000014.0
2007-08-20 17:03:00,91.835,91.835,91.785,91.8,1032600009.0
2007-08-20 17:04:00,91.79,91.79,91.74,91.755,1250800009.0
2007-08-20 17:05:00,91.755,91.8,91.75,91.77,1730800029.0
2007-08-20 17:06:00,91.765,91.78,91.725,91.725,729500015.0
2007-08-20 17:07:00,91.73,91.79,91.71,91.79,1602000018.0
2007-08-20 17:08:00,91.79,91.81,91.78,91.81,1478800035.0
2007-08-20 17:09:00,91.8,91.85,91.8,91.845,960300016.0
2007-08-20 17:10:00,91.84,91.85,91.81,91.85,1298900007.0
2007-08-20 17:11:00,91.83,91.98,91.83,91.96,1815800016.0
2007-08-20 17:12:00,91.96,92.015,91.96,91.99,1815800016.0
2007-08-20 17:13:00,91.99,92.03,91.97,91.975,1716800023.0
2007-08-20 17:14:00,91.97,92.0,91.97,91.98,981000003.0
2007-08-20 17:15:00,91.98,92.0,91.945,92.0,1050300009.0
2007-08-20 17:16:00,92.01,92.01,91.98,91.98,447199998.0
2007-08-20 17:17:00,91.98,91.99,91.93,91.94,628300004.0
2007-08-20 17:18:00,91.94,91.96,91.93,91.94,431300005.0
2007-08-20 17:19:00,91.94,91.94,91.9,91.92,666800004.0
2007-08-20 17:20:00,91.92,92.02,91.91,92.0,853900007.0
2007-08-20 17:21:00,92.0,92.05,92.0,92.03,1473600024.0
2007-08-20 17:22:00,92.01,92.01,91.94,91.98,733400019.0
2007-08-20 17:23:00,92.0,92.01,91.98,92.0,733400019.0
2007-08-20 17:24:00,92.0,92.02,91.96,92.02,801800009.0
2007-08-20 17:25:00,92.02,92.1,92.0,92.08,1053600005.0
2007-08-20 17:26:00,92.075,92.08,92.045,92.06,1572800024.0
2007-08-20 17:27:00,92.06,92.065,92.01,92.02,1445800009.0
2007-08-20 17:28:00,92.02,92.03,91.97,91.98,1113800022.0
2007-08-20 17:29:00,91.98,92.03,91.97,92.015,1631500026.0
2007-08-20 17:30:00,92.01,92.01,91.95,92.0,2076300025.0
2007-08-20 17:31:00,92.0,92.02,91.95,91.97,1547400009.0
2007-08-20 17:32:00,91.965,91.97,91.925,91.94,935100008.0
2007-08-20 17:33:00,91.945,91.97,91.94,91.96,551400008.0
2007-08-20 17:34:00,91.96,91.98,91.95,91.98,589200006.0
2007-08-20 17:35:00,91.98,92.04,91.97,92.035,1519699996.0
2007-08-20 17:36:00,92.04,92.11,92.02,92.1,1377100001.0
2007-08-20 17:37:00,92.1,92.12,92.05,92.06,948700007.0
2007-08-20 17:38:00,92.06,92.095,92.05,92.06,1204600024.0
2007-08-20 17:39:00,92.05,92.1,92.04,92.07,916100009.0
2007-08-20 17:40:00,92.065,92.07,91.97,92.01,1162400014.0
2007-08-20 17:41:00,92.02,92.03,91.99,92.01,776500002.0
2007-08-20 17:42:00,92.01,92.105,92.01,92.09,1348299999.0
2007-08-20 17:43:00,92.09,92.13,92.09,92.1,1726699996.0
2007-08-20 17:44:00,92.1,92.12,92.1,92.115,1007500007.0
2007-08-20 17:45:00,92.115,92.115,91.99,91.99,1422300018.0
2007-08-20 17:46:00,91.99,92.01,91.98,91.99,544400008.0
2007-08-20 17:47:00,91.98,92.03,91.98,92.025,787599999.0
2007-08-20 17:48:00,92.025,92.04,92.01,92.01,696899992.0
2007-08-20 17:49:00,92.01,92.03,91.96,91.965,1072600019.0
2007-08-20 17:50:00,91.97,91.97,91.89,91.89,598500006.0
2007-08-20 17:51:00,91.9,91.91,91.86,91.905,1647500024.0
2007-08-20 17:52:00,91.93,91.93,91.78,91.78,1100700013.0
2007-08-20 17:53:00,91.79,91.805,91.73,91.76,1100700013.0
2007-08-20 17:54:00,91.77,91.84,91.77,91.83,1347600012.0
2007-08-20 17:55:00,91.83,91.83,91.77,91.79,1193300006.0
2007-08-20 17:56:00,91.79,91.85,91.785,91.84,1099800001.0
2007-08-20 17:57:00,91.83,91.835,91.77,91.8,1656200022.0
2007-08-20 17:58:00,91.79,91.81,91.69,91.7,1418900005.0
2007-08-20 17:59:00,91.7,91.72,91.63,91.63,1386900025.0
2007-08-20 18:00:00,91.63,91.63,91.53,91.61,1747500004.0
2007-08-20 18:01:00,91.61,91.64,91.57,91.62,313200003.0
2007-08-20 18:02:00,91.64,91.685,91.64,91.685,313200003.0
2007-08-20 18:03:00,91.69,91.705,91.64,91.64,1126999995.0
2007-08-20 18:04:00,91.64,91.65,91.61,91.63,967200017.0
2007-08-20 18:05:00,91.63,91.63,91.56,91.57,1005000005.0
2007-08-20 18:06:00,91.57,91.65,91.56,91.62,1326100023.0
2007-08-20 18:07:00,91.625,91.64,91.55,91.575,1422300012.0
2007-08-20 18:08:00,91.57,91.595,91.55,91.55,1325700015.0
2007-08-20 18:09:00,91.555,91.56,91.48,91.48,1920500000.0
2007-08-20 18:10:00,91.47,91.47,91.37,91.37,1946100009.0
2007-08-20 18:11:00,91.38,91.38,91.32,91.365,1831400019.0
2007-08-20 18:12:00,91.39,91.39,91.3,91.32,1799200034.0
2007-08-20 18:13:00,91.33,91.36,91.21,91.21,1799200034.0
2007-08-20 18:14:00,91.23,91.3,91.21,91.295,1799200034.0
2007-08-20 18:15:00,91.29,91.385,91.29,91.375,1709100027.0
2007-08-20 18:16:00,91.37,91.425,91.34,91.415,1082000014.0
2007-08-20 18:17:00,91.415,91.425,91.34,91.34,977100017.0
2007-08-20 18:18:00,91.34,91.39,91.34,91.37,795400019.0
2007-08-20 18:19:00,91.37,91.405,91.36,91.405,1387100034.0
2007-08-20 18:20:00,91.4,91.44,91.395,91.4,1524800019.0
2007-08-20 18:21:00,91.41,91.41,91.32,91.33,1729399983.0
2007-08-20 18:22:00,91.33,91.34,91.28,91.34,1729399983.0
2007-08-20 18:23:00,91.34,91.4,91.32,91.34,1189500028.0
2007-08-20 18:24:00,91.345,91.45,91.33,91.44,588799999.0
2007-08-20 18:25:00,91.44,91.565,91.42,91.565,1118200011.0
2007-08-20 18:26:00,91.565,91.63,91.55,91.605,1474400007.0
2007-08-20 18:27:00,91.605,91.635,91.57,91.63,708300001.0
2007-08-20 18:28:00,91.615,91.635,91.55,91.55,1604800000.0
2007-08-20 18:29:00,91.55,91.585,91.52,91.56,775599998.0
2007-08-20 18:30:00,91.55,91.61,91.545,91.545,947699989.0
2007-08-20 18:31:00,91.55,91.59,91.54,91.57,1278299998.0
2007-08-20 18:32:00,91.57,91.6,91.56,91.585,688199990.0
2007-08-20 18:33:00,91.58,91.65,91.58,91.615,1117299991.0
2007-08-20 18:34:00,91.615,91.67,91.615,91.67,177000000.0
2007-08-20 18:35:00,91.67,91.73,91.665,91.7,373200000.0
2007-08-20 18:36:00,91.7,91.7,91.68,91.69,184200000.0
2007-08-20 18:37:00,91.69,91.71,91.68,91.685,553099996.0
2007-08-20 18:38:00,91.68,91.705,91.67,91.69,530099993.0
2007-08-20 18:39:00,91.69,91.69,91.585,91.6,713200002.0
2007-08-20 18:40:00,91.59,91.6,91.55,91.56,703600011.0
2007-08-20 18:41:00,91.54,91.6,91.535,91.6,1255399999.0
2007-08-20 18:42:00,91.605,91.68,91.59,91.59,1695299969.0
2007-08-20 18:43:00,91.58,91.62,91.54,91.58,1403100001.0
2007-08-20 18:44:00,91.58,91.58,91.51,91.51,1662899999.0
2007-08-20 18:45:00,91.52,91.57,91.52,91.55,624100000.0
2007-08-20 18:46:00,91.56,91.57,91.53,91.545,513200002.0
2007-08-20 18:47:00,91.56,91.62,91.56,91.58,902499992.0
2007-08-20 18:48:00,91.57,91.6,91.56,91.6,562199985.0
2007-08-20 18:49:00,91.595,91.64,91.56,91.56,1358099985.0
2007-08-20 18:50:00,91.57,91.57,91.475,91.48,464499999.0
2007-08-20 18:51:00,91.49,91.5,91.46,91.47,745100000.0
2007-08-20 18:52:00,91.46,91.51,91.43,91.51,605699993.0
2007-08-20 18:53:00,91.505,91.52,91.49,91.49,353199996.0
2007-08-20 18:54:00,91.49,91.49,91.41,91.41,650199994.0
2007-08-20 18:55:00,91.41,91.43,91.405,91.43,536799998.0
2007-08-20 18:56:00,91.43,91.45,91.35,91.36,1198000005.0
2007-08-20 18:57:00,91.36,91.36,91.28,91.3,832799991.0
2007-08-20 18:58:00,91.31,91.36,91.29,91.29,531799993.0
2007-08-20 18:59:00,91.285,91.3,91.18,91.2,1701299989.0
2007-08-20 19:00:00,91.2,91.25,91.2,91.24,826599978.0
2007-08-20 19:01:00,91.24,91.24,91.195,91.195,485599995.0
2007-08-20 19:02:00,91.195,91.23,91.16,91.23,927699990.0
2007-08-20 19:03:00,91.23,91.28,91.21,91.28,915699981.0
2007-08-20 19:04:00,91.28,91.3,91.26,91.3,1625699966.0
2007-08-20 19:05:00,91.3,91.36,91.29,91.335,1177799999.0
2007-08-20 19:06:00,91.34,91.38,91.34,91.37,164199998.0
2007-08-20 19:07:00,91.36,91.36,91.29,91.33,1366199979.0
2007-08-20 19:08:00,91.33,91.36,91.33,91.35,948199971.0
2007-08-20 19:09:00,91.35,91.43,91.34,91.43,787799995.0
2007-08-20 19:10:00,91.43,91.48,91.4,91.4,1634999984.0
2007-08-20 19:11:00,91.4,91.41,91.34,91.34,798199994.0
2007-08-20 19:12:00,91.34,91.35,91.31,91.31,603599997.0
2007-08-20 19:13:00,91.32,91.335,91.3,91.3,661499999.0
2007-08-20 19:14:00,91.3,91.47,91.29,91.46,1201100004.0
2007-08-20 19:15:00,91.47,91.52,91.46,91.505,1477399991.0
2007-08-20 19:16:00,91.51,91.51,91.47,91.51,780099993.0
2007-08-20 19:17:00,91.51,91.52,91.455,91.46,1108199997.0
2007-08-20 19:18:00,91.46,91.48,91.43,91.455,1255199989.0
2007-08-20 19:19:00,91.46,91.47,91.4,91.4,760999993.0
2007-08-20 19:20:00,91.4,91.45,91.39,91.415,1010099995.0
2007-08-20 19:21:00,91.415,91.43,91.33,91.34,1938099986.0
2007-08-20 19:22:00,91.34,91.36,91.29,91.29,1385699982.0
2007-08-20 19:23:00,91.29,91.31,91.27,91.29,826299998.0
2007-08-20 19:24:00,91.29,91.29,91.22,91.27,602999997.0
2007-08-20 19:25:00,91.27,91.3,91.25,91.25,807399998.0
2007-08-20 19:26:00,91.26,91.28,91.19,91.22,1742699977.0
2007-08-20 19:27:00,91.21,91.25,91.21,91.23,603299992.0
2007-08-20 19:28:00,91.24,91.26,91.24,91.25,714800000.0
2007-08-20 19:29:00,91.25,91.32,91.24,91.31,615699992.0
2007-08-20 19:30:00,91.31,91.31,91.29,91.3,704599993.0
2007-08-20 19:31:00,91.31,91.32,91.27,91.28,706800004.0
2007-08-20 19:32:00,91.29,91.29,91.23,91.24,797399990.0
2007-08-20 19:33:00,91.24,91.28,91.24,91.26,497599989.0
2007-08-20 19:34:00,91.26,91.275,91.24,91.24,755099981.0
2007-08-20 19:35:00,91.24,91.24,91.17,91.2,914699990.0
2007-08-20 19:36:00,91.2,91.25,91.2,91.24,759599989.0
2007-08-20 19:37:00,91.25,91.26,91.23,91.26,197300001.0
2007-08-20 19:38:00,91.26,91.32,91.26,91.32,239000000.0
2007-08-20 19:39:00,91.32,91.34,91.29,91.33,298799998.0
2007-08-20 19:40:00,91.32,91.35,91.32,91.34,259100000.0
2007-08-20 19:41:00,91.34,91.355,91.32,91.355,337100002.0
2007-08-20 19:42:00,91.35,91.39,91.35,91.375,506699996.0
2007-08-20 19:43:00,91.38,91.42,91.37,91.395,226499998.0
2007-08-20 19:44:00,91.4,91.515,91.39,91.49,1121400000.0
2007-08-20 19:45:00,91.49,91.5,91.41,91.43,657899993.0
2007-08-20 19:46:00,91.43,91.43,91.39,91.395,296099998.0
2007-08-20 19:47:00,91.4,91.525,91.37,91.51,1322499999.0
2007-08-20 19:48:00,91.5,91.555,91.48,91.555,795099994.0
2007-08-20 19:49:00,91.56,91.63,91.56,91.625,550700001.0
2007-08-20 19:50:00,91.63,91.69,91.6,91.62,1756400015.0
2007-08-20 19:51:00,91.61,91.64,91.57,91.62,1161600023.0
2007-08-20 19:52:00,91.62,91.63,91.58,91.605,707500012.0
2007-08-20 19:53:00,91.6,91.62,91.59,91.605,659400008.0
2007-08-20 19:54:00,91.605,91.64,91.58,91.63,697600009.0
2007-08-20 19:55:00,91.635,91.65,91.6,91.6,609300008.0
2007-08-20 19:56:00,91.605,91.61,91.57,91.605,983400015.0
2007-08-20 19:57:00,91.605,91.605,91.57,91.58,521500001.0
2007-08-20 19:58:00,91.585,91.59,91.54,91.555,427499998.0
2007-08-20 19:59:00,91.54,91.55,91.52,91.53,786200003.0
2007-08-20 20:00:00,91.535,91.535,91.47,91.535,975099996.0
2007-08-20 20:01:00,91.54,91.54,91.48,91.51,638100000.0
2007-08-20 20:02:00,91.51,91.555,91.46,91.51,1029700000.0
2007-08-20 20:03:00,91.51,91.575,91.5,91.57,538200001.0
2007-08-20 20:04:00,91.57,91.65,91.56,91.6,504000004.0
2007-08-20 20:05:00,91.6,91.6,91.58,91.58,179300001.0
2007-08-20 20:06:00,91.6,91.66,91.585,91.63,246700000.0
2007-08-20 20:07:00,91.63,91.66,91.61,91.63,717400012.0
2007-08-20 20:08:00,91.63,91.64,91.61,91.61,182300000.0
2007-08-20 20:09:00,91.62,91.62,91.59,91.59,843700007.0
2007-08-20 20:10:00,91.59,91.64,91.56,91.635,1295900014.0
2007-08-20 20:11:00,91.63,91.69,91.63,91.68,960700015.0
2007-08-20 20:12:00,91.69,91.7,91.67,91.68,646900013.0
2007-08-20 20:13:00,91.68,91.725,91.68,91.7,965100004.0
2007-08-20 20:14:00,91.71,91.73,91.68,91.7,1064400008.0
2007-08-20 20:15:00,91.69,91.7,91.67,91.67,619199997.0
2007-08-20 20:16:00,91.68,91.73,91.68,91.71,900600014.0
2007-08-20 20:17:00,91.71,91.76,91.68,91.7,1126700013.0
2007-08-20 20:18:00,91.7,91.76,91.69,91.76,1007600033.0
2007-08-20 20:19:00,91.76,91.785,91.75,91.76,684700008.0
2007-08-20 20:20:00,91.78,91.78,91.76,91.76,679300016.0
2007-08-20 20:21:00,91.76,91.79,91.76,91.77,375500014.0
2007-08-20 20:22:00,91.77,92.02,91.77,92.02,2023100024.0
2007-08-20 20:23:00,92.03,92.03,91.96,92.01,1540100004.0
2007-08-20 20:24:00,92.03,92.08,92.01,92.04,1540100004.0
2007-08-20 20:25:00,92.05,92.065,92.0,92.02,917799996.0
2007-08-20 20:26:00,92.04,92.04,91.95,92.01,1578200009.0
2007-08-20 20:27:00,92.03,92.07,92.02,92.04,1084600004.0
2007-08-20 20:28:00,92.04,92.21,92.04,92.19,1714900017.0
2007-08-20 20:29:00,92.19,92.29,92.19,92.23,965300010.0
2007-08-20 20:30:00,92.22,92.24,92.17,92.17,995800003.0
2007-08-20 20:31:00,92.17,92.255,92.16,92.23,1132200022.0
2007-08-20 20:32:00,92.23,92.27,92.22,92.24,1147599997.0
2007-08-20 20:33:00,92.26,92.415,92.23,92.415,2142300015.0
2007-08-20 20:34:00,92.415,92.56,92.39,92.56,1863200018.0
2007-08-20 20:35:00,92.54,92.59,92.52,92.54,932900002.0
2007-08-20 20:36:00,92.54,92.54,92.46,92.47,983999991.0
2007-08-20 20:37:00,92.47,92.49,92.44,92.49,636100001.0
2007-08-20 20:38:00,92.47,92.59,92.45,92.56,1645100002.0
2007-08-20 20:39:00,92.56,92.64,92.54,92.61,1920900030.0
2007-08-20 20:40:00,92.62,92.62,92.51,92.52,1065000011.0
2007-08-20 20:41:00,92.5,92.51,92.4,92.42,1267600005.0
2007-08-20 20:42:00,92.42,92.44,92.38,92.39,1391900011.0
2007-08-20 20:43:00,92.39,92.405,92.35,92.37,1297900013.0
2007-08-20 20:44:00,92.39,92.4,92.32,92.36,1204400012.0
2007-08-20 20:45:00,92.36,92.39,92.35,92.37,618800008.0
2007-08-20 20:46:00,92.37,92.44,92.36,92.42,1214200020.0
2007-08-20 20:47:00,92.42,92.47,92.41,92.47,951300011.0
2007-08-20 20:48:00,92.46,92.53,92.46,92.53,1078100016.0
2007-08-20 20:49:00,92.52,92.54,92.49,92.5,798800016.0
2007-08-20 20:50:00,92.49,92.51,92.47,92.47,287000010.0
2007-08-20 20:51:00,92.47,92.485,92.45,92.46,401800007.0
2007-08-20 20:52:00,92.475,92.53,92.46,92.51,758400011.0
2007-08-20 20:53:00,92.53,92.55,92.5,92.51,776600018.0
2007-08-20 20:54:00,92.51,92.515,92.47,92.47,296100001.0
2007-08-20 20:55:00,92.47,92.53,92.47,92.51,852100015.0
2007-08-20 20:56:00,92.51,92.71,92.49,92.69,1791500021.0
2007-08-20 20:57:00,92.69,92.74,92.66,92.67,2008900029.0
2007-08-20 20:58:00,92.68,92.7,92.65,92.67,1049200013.0
2007-08-20 20:59:00,92.68,92.71,92.63,92.65,776700018.0
2007-08-20 21:00:00,92.65,92.72,92.63,92.7,2075700017.0
2007-08-20 21:01:00,92.7,92.73,92.68,92.7,856600021.0
2007-08-20 21:02:00,92.7,92.705,92.67,92.7,676100016.0
2007-08-20 21:03:00,92.69,92.74,92.67,92.73,1142400012.0
2007-08-20 21:04:00,92.73,92.74,92.66,92.67,890300006.0
2007-08-20 21:05:00,92.68,92.69,92.64,92.675,895100010.0
2007-08-20 21:06:00,92.68,92.68,92.64,92.67,531100005.0
2007-08-20 21:07:00,92.67,92.72,92.67,92.7,606399996.0
2007-08-20 21:08:00,92.7,92.75,92.69,92.75,515900008.0
2007-08-20 21:09:00,92.76,92.93,92.76,92.91,1084500010.0
2007-08-20 21:10:00,92.93,93.14,92.93,93.12,1084500010.0
2007-08-20 21:11:00,93.12,93.16,93.11,93.11,1084500010.0
2007-08-20 21:12:00,93.12,93.12,93.07,93.07,1300400019.0
2007-08-20 21:13:00,93.1,93.12,93.05,93.1,1003000001.0
2007-08-20 21:14:00,93.08,93.12,93.07,93.07,1003000001.0
2007-08-20 21:15:00,93.06,93.07,93.01,93.01,1003000001.0
2007-08-20 21:16:00,93.01,93.03,93.0,93.03,836800024.0
2007-08-20 21:17:00,93.04,93.09,93.01,93.07,2138700006.0
2007-08-20 21:18:00,93.08,93.11,93.05,93.06,1191700003.0
2007-08-20 21:19:00,93.07,93.07,93.04,93.04,440000010.0
2007-08-20 21:20:00,93.06,93.06,93.03,93.06,785600002.0
2007-08-20 21:21:00,93.06,93.09,93.02,93.08,1164000022.0
2007-08-20 21:22:00,93.08,93.13,93.07,93.13,353300003.0
2007-08-20 21:23:00,93.13,93.145,93.12,93.12,134400000.0
2007-08-20 21:24:00,93.125,93.16,93.11,93.14,500199999.0
2007-08-20 21:25:00,93.13,93.19,93.13,93.155,614600000.0
2007-08-20 21:26:00,93.15,93.19,93.12,93.16,788600007.0
2007-08-20 21:27:00,93.15,93.175,93.1,93.125,809300006.0
2007-08-20 21:28:00,93.12,93.15,93.1,93.12,421800003.0
2007-08-20 21:29:00,93.12,93.13,93.07,93.095,368900002.0
2007-08-20 21:30:00,93.07,93.09,92.95,92.985,741700002.0
2007-08-20 21:31:00,92.99,92.99,92.84,92.85,1858600010.0
2007-08-20 21:32:00,92.87,92.9,92.85,92.88,975700010.0
2007-08-20 21:33:00,92.875,92.885,92.71,92.76,1932700021.0
2007-08-20 21:34:00,92.76,92.86,92.73,92.84,1280700019.0
2007-08-20 21:35:00,92.84,92.86,92.78,92.78,682600016.0
2007-08-20 21:36:00,92.78,92.81,92.74,92.75,1308500010.0
2007-08-20 21:37:00,92.75,92.77,92.61,92.62,1531700015.0
2007-08-20 21:38:00,92.56,92.64,92.56,92.63,1552200020.0
2007-08-20 21:39:00,92.63,92.67,92.61,92.65,1634700008.0
2007-08-20 21:40:00,92.65,92.68,92.61,92.66,1702300019.0
2007-08-20 21:41:00,92.68,92.75,92.675,92.72,1734800019.0
2007-08-20 21:42:00,92.735,92.78,92.72,92.74,586000011.0
2007-08-20 21:43:00,92.74,92.78,92.73,92.775,465599998.0
2007-08-20 21:44:00,92.75,92.815,92.75,92.805,620100001.0
2007-08-20 21:45:00,92.79,92.81,92.75,92.75,392500008.0
2007-08-20 21:46:00,92.76,92.84,92.76,92.81,657700002.0
2007-08-20 21:47:00,92.8,92.84,92.79,92.82,192499999.0
2007-08-20 21:48:00,92.81,92.81,92.77,92.81,569700001.0
2007-08-20 21:49:00,92.79,92.84,92.77,92.84,495500002.0
2007-08-20 21:50:00,92.83,92.84,92.8,92.83,856100002.0
2007-08-20 21:51:00,92.83,92.83,92.75,92.76,1019599994.0
2007-08-20 21:52:00,92.76,92.78,92.73,92.74,571000004.0
2007-08-20 21:53:00,92.75,92.79,92.73,92.75,655099999.0
2007-08-20 21:54:00,92.745,92.81,92.72,92.8,1048700019.0
2007-08-20 21:55:00,92.8,92.82,92.72,92.73,1215500013.0
2007-08-20 21:56:00,92.745,92.765,92.74,92.76,266300001.0
2007-08-20 21:57:00,92.76,92.76,92.74,92.74,136500005.0
2007-08-20 21:58:00,92.755,92.77,92.74,92.745,232900000.0
2007-08-20 21:59:00,92.72,92.745,92.72,92.73,467700006.0
2007-08-20 22:00:00,92.72,92.73,92.68,92.7,570100011.0
2007-08-20 22:01:00,92.7,92.705,92.65,92.66,888000011.0
2007-08-20 22:02:00,92.67,92.69,92.66,92.69,240600000.0
2007-08-20 22:03:00,92.68,92.695,92.64,92.65,744500008.0
2007-08-20 22:04:00,92.655,92.665,92.64,92.655,605000010.0
2007-08-20 22:05:00,92.63,92.642,92.582,92.614,279700002.0
2007-08-20 22:06:00,92.66,92.66,92.62,92.62,196900002.0
2007-08-20 22:07:00,92.62,92.67,92.62,92.64,305599999.0
2007-08-20 22:08:00,92.66,92.73,92.66,92.72,491099999.0
2007-08-20 22:09:00,92.7,92.735,92.69,92.735,207300000.0
2007-08-20 22:10:00,92.735,92.77,92.71,92.735,311300000.0
2007-08-20 22:11:00,92.735,92.735,92.72,92.72,81700000.0
2007-08-20 22:12:00,92.735,92.75,92.7,92.7,236200002.0
2007-08-20 22:13:00,92.7,92.74,92.7,92.72,170800000.0
2007-08-20 22:14:00,92.72,92.73,92.71,92.72,414400000.0
2007-08-20 22:15:00,92.72,92.74,92.72,92.74,119500000.0
2007-08-20 22:16:00,92.74,92.785,92.72,92.775,194300000.0
2007-08-20 22:17:00,92.775,92.78,92.74,92.77,121699999.0
2007-08-20 22:18:00,92.77,92.78,92.75,92.75,95900000.0
2007-08-20 22:19:00,92.74,92.77,92.73,92.73,218900000.0
2007-08-20 22:20:00,92.73,92.75,92.73,92.75,105700000.0
2007-08-20 22:21:00,92.745,92.75,92.73,92.745,77700001.0
2007-08-20 22:22:00,92.745,92.75,92.74,92.74,67600000.0
2007-08-20 22:23:00,92.74,92.74,92.71,92.71,282400007.0
2007-08-20 22:24:00,92.71,92.71,92.69,92.69,199900001.0
2007-08-20 22:25:00,92.705,92.71,92.705,92.71,56000000.0
2007-08-20 22:26:00,92.7,92.715,92.69,92.715,173000000.0
2007-08-20 22:27:00,92.71,92.71,92.69,92.71,69500000.0
2007-08-20 22:28:00,92.71,92.73,92.69,92.73,133200000.0
2007-08-20 22:29:00,92.73,92.73,92.72,92.72,20000000.0
2007-08-20 22:30:00,92.72,92.72,92.695,92.7,77000000.0
2007-08-20 22:31:00,92.7,92.7,92.7,92.7,1800000.0
2007-08-20 22:32:00,92.695,92.695,92.63,92.63,492200003.0
2007-08-20 22:33:00,92.63,92.645,92.59,92.62,416300001.0
2007-08-20 22:34:00,92.635,92.635,92.54,92.55,364600000.0
2007-08-20 22:35:00,92.55,92.56,92.53,92.56,280000000.0
2007-08-20 22:36:00,92.56,92.58,92.52,92.57,476300002.0
2007-08-20 22:37:00,92.575,92.6,92.56,92.56,160900000.0
2007-08-20 22:38:00,92.58,92.58,92.565,92.565,5800000.0
2007-08-20 22:39:00,92.565,92.565,92.51,92.53,230900000.0
2007-08-20 22:40:00,92.53,92.565,92.53,92.55,256200000.0
2007-08-20 22:41:00,92.55,92.565,92.53,92.55,152899999.0
2007-08-20 22:42:00,92.54,92.57,92.54,92.565,163600000.0
2007-08-20 22:43:00,92.565,92.58,92.54,92.565,228300000.0
2007-08-20 22:44:00,92.57,92.6,92.56,92.6,216600000.0
2007-08-20 22:45:00,92.59,92.63,92.55,92.56,278800000.0
2007-08-20 22:46:00,92.54,92.6,92.54,92.56,294000000.0
2007-08-20 22:47:00,92.56,92.57,92.54,92.56,135200000.0
2007-08-20 22:48:00,92.56,92.57,92.55,92.56,126400000.0
2007-08-20 22:49:00,92.57,92.59,92.55,92.57,121700000.0
2007-08-20 22:50:00,92.57,92.59,92.54,92.55,146700000.0
2007-08-20 22:51:00,92.55,92.58,92.55,92.57,121900000.0
2007-08-20 22:52:00,92.56,92.57,92.55,92.57,41500000.0
2007-08-20 22:53:00,92.57,92.58,92.55,92.56,80699999.0
2007-08-20 22:54:00,92.58,92.59,92.56,92.56,29600000.0
2007-08-20 22:55:00,92.58,92.59,92.54,92.54,219400000.0
2007-08-20 22:56:00,92.53,92.59,92.53,92.57,157799997.0
2007-08-20 22:57:00,92.57,92.57,92.56,92.56,104499996.0
2007-08-20 22:58:00,92.57,92.61,92.56,92.6,81700000.0
2007-08-20 22:59:00,92.6,92.6,92.53,92.58,157200000.0
2007-08-20 23:00:00,92.58,92.58,92.57,92.57,52199999.0
2007-08-20 23:01:00,92.58,92.59,92.58,92.59,47400000.0
2007-08-20 23:02:00,92.61,92.62,92.57,92.57,79000000.0
2007-08-20 23:03:00,92.57,92.57,92.56,92.56,25600000.0
2007-08-20 23:04:00,92.6,92.62,92.57,92.57,56500000.0
2007-08-20 23:05:00,92.6,92.61,92.56,92.56,40300000.0
2007-08-20 23:06:00,92.579,92.586,92.526,92.555,879399993.0
2007-08-20 23:07:00,92.515,92.554,92.515,92.554,268299998.0
2007-08-20 23:08:00,92.55,92.57,92.55,92.56,48500000.0
2007-08-20 23:09:00,92.55,92.55,92.53,92.55,7200000.0
2007-08-20 23:10:00,92.563,92.59,92.533,92.557,390800002.0
2007-08-20 23:11:00,92.57,92.57,92.57,92.57,15800000.0
2007-08-20 23:12:00,92.56,92.57,92.56,92.56,35200000.0
2007-08-20 23:13:00,92.58,92.6,92.58,92.58,23000000.0
2007-08-20 23:14:00,92.562,92.582,92.554,92.568,391699995.0
2007-08-20 23:15:00,92.58,92.58,92.54,92.56,38300000.0
2007-08-20 23:16:00,92.54,92.57,92.53,92.54,52900000.0
2007-08-20 23:17:00,92.55,92.55,92.54,92.55,43100000.0
2007-08-20 23:18:00,92.54,92.55,92.53,92.54,20600000.0
2007-08-20 23:19:00,92.57,92.577,92.539,92.539,837999995.0
2007-08-20 23:20:00,92.55,92.56,92.55,92.55,54700000.0
2007-08-20 23:21:00,92.56,92.57,92.55,92.57,62900000.0
2007-08-20 23:22:00,92.55,92.577,92.543,92.564,743099994.0
2007-08-20 23:23:00,92.57,92.58,92.57,92.57,34900000.0
2007-08-20 23:24:00,92.57,92.57,92.53,92.55,99700000.0
2007-08-20 23:25:00,92.57,92.58,92.56,92.58,184300000.0
2007-08-20 23:26:00,92.55,92.62,92.55,92.61,120600000.0
2007-08-20 23:27:00,92.63,92.64,92.62,92.64,118000000.0
2007-08-20 23:28:00,92.62,92.62,92.61,92.61,62300000.0
2007-08-20 23:29:00,92.64,92.66,92.64,92.65,43200000.0
2007-08-20 23:30:00,92.64,92.67,92.63,92.64,28800000.0
2007-08-20 23:31:00,92.63,92.68,92.63,92.65,9200000.0
2007-08-20 23:32:00,92.67,92.68,92.65,92.68,24500000.0
2007-08-20 23:33:00,92.67,92.73,92.67,92.73,25700000.0
2007-08-20 23:34:00,92.73,92.74,92.72,92.73,39800000.0
2007-08-20 23:35:00,92.73,92.74,92.69,92.7,162700000.0
2007-08-20 23:36:00,92.71,92.76,92.71,92.75,88600000.0
2007-08-20 23:37:00,92.75,92.75,92.73,92.73,51000000.0
2007-08-20 23:38:00,92.73,92.75,92.73,92.75,7600000.0
2007-08-20 23:39:00,92.74,92.74,92.69,92.71,41200000.0
2007-08-20 23:40:00,92.71,92.71,92.71,92.71,16000000.0
2007-08-20 23:41:00,92.71,92.71,92.71,92.71,9800000.0
2007-08-20 23:42:00,92.644,92.667,92.642,92.667,1657399993.0
2007-08-20 23:43:00,92.675,92.691,92.663,92.683,1281000004.0
2007-08-20 23:44:00,92.71,92.71,92.71,92.71,9800000.0
2007-08-20 23:45:00,92.7,92.71,92.7,92.71,49300000.0
2007-08-20 23:46:00,92.71,92.71,92.66,92.66,41700000.0
2007-08-20 23:47:00,92.67,92.69,92.63,92.67,136300000.0
2007-08-20 23:48:00,92.67,92.69,92.63,92.66,49600000.0
2007-08-20 23:49:00,92.642,92.678,92.642,92.645,1109399993.0
2007-08-20 23:50:00,92.626,92.676,92.626,92.649,817900002.0
2007-08-20 23:51:00,92.67,92.67,92.62,92.66,29600000.0
2007-08-20 23:52:00,92.66,92.67,92.65,92.66,67200000.0
2007-08-20 23:53:00,92.65,92.65,92.65,92.65,13700000.0
2007-08-20 23:54:00,92.66,92.66,92.64,92.65,45400000.0
2007-08-20 23:55:00,92.631,92.653,92.597,92.622,1194100010.0
2007-08-20 23:56:00,92.65,92.65,92.65,92.65,9000000.0
2007-08-20 23:57:00,92.65,92.65,92.65,92.65,17800000.0
2007-08-20 23:58:00,92.64,92.65,92.62,92.62,114500000.0
2007-08-20 23:59:00,92.62,92.63,92.56,92.57,156900001.0
2007-08-21 00:00:00,92.59,92.6,92.58,92.59,124500000.0
2007-08-21 00:01:00,92.59,92.63,92.58,92.59,190100003.0
2007-08-21 00:02:00,92.59,92.61,92.57,92.57,160800002.0
2007-08-21 00:03:00,92.57,92.58,92.56,92.57,147300002.0
2007-08-21 00:04:00,92.56,92.58,92.54,92.54,98600002.0
2007-08-21 00:05:00,92.57,92.6,92.57,92.57,150900002.0
2007-08-21 00:06:00,92.58,92.6,92.57,92.6,241500002.0
2007-08-21 00:07:00,92.57,92.64,92.57,92.6,266100001.0
2007-08-21 00:08:00,92.59,92.6,92.56,92.6,157000000.0
2007-08-21 00:09:00,92.6,92.61,92.58,92.6,277900003.0
2007-08-21 00:10:00,92.61,92.62,92.61,92.61,173600002.0
2007-08-21 00:11:00,92.61,92.63,92.61,92.62,225100004.0
2007-08-21 00:12:00,92.61,92.64,92.59,92.63,202200003.0
2007-08-21 00:13:00,92.63,92.64,92.63,92.64,175800004.0
2007-08-21 00:14:00,92.63,92.63,92.63,92.63,25700001.0
2007-08-21 00:15:00,92.63,92.63,92.63,92.63,118200006.0
2007-08-21 00:16:00,92.63,92.63,92.63,92.63,71500000.0
2007-08-21 00:17:00,92.63,92.64,92.62,92.64,115200000.0
2007-08-21 00:18:00,92.64,92.64,92.6,92.64,266200000.0
2007-08-21 00:19:00,92.64,92.67,92.63,92.67,248200005.0
2007-08-21 00:20:00,92.67,92.69,92.65,92.67,850600020.0
2007-08-21 00:21:00,92.67,92.68,92.67,92.68,108100005.0
2007-08-21 00:22:00,92.68,92.7,92.68,92.7,120800003.0
2007-08-21 00:23:00,92.73,92.76,92.71,92.72,350300007.0
2007-08-21 00:24:00,92.72,92.73,92.68,92.7,143300002.0
2007-08-21 00:25:00,92.7,92.73,92.66,92.73,541399991.0
2007-08-21 00:26:00,92.73,92.74,92.7,92.73,125900000.0
2007-08-21 00:27:00,92.73,92.74,92.72,92.74,374699998.0
2007-08-21 00:28:00,92.74,92.75,92.73,92.74,385399999.0
2007-08-21 00:29:00,92.74,92.81,92.74,92.79,684500001.0
2007-08-21 00:30:00,92.78,92.81,92.78,92.8,565500012.0
2007-08-21 00:31:00,92.8,92.8,92.8,92.8,129200001.0
2007-08-21 00:32:00,92.8,92.8,92.8,92.8,118500004.0
2007-08-21 00:33:00,92.8,92.82,92.79,92.81,381300007.0
2007-08-21 00:34:00,92.81,92.87,92.81,92.86,1109200029.0
2007-08-21 00:35:00,92.86,92.91,92.85,92.91,718000010.0
2007-08-21 00:36:00,92.91,92.92,92.87,92.87,252400000.0
2007-08-21 00:37:00,92.87,92.89,92.84,92.87,482599997.0
2007-08-21 00:38:00,92.88,92.89,92.82,92.83,1130400025.0
2007-08-21 00:39:00,92.83,92.84,92.79,92.82,401800002.0
2007-08-21 00:40:00,92.82,92.82,92.61,92.61,1270500025.0
2007-08-21 00:41:00,92.61,92.62,92.56,92.59,657800016.0
2007-08-21 00:42:00,92.59,92.62,92.56,92.62,306000003.0
2007-08-21 00:43:00,92.62,92.63,92.62,92.63,135300000.0
2007-08-21 00:44:00,92.64,92.72,92.64,92.71,553500003.0
2007-08-21 00:45:00,92.71,92.73,92.7,92.71,375800008.0
2007-08-21 00:46:00,92.72,92.72,92.71,92.71,159199999.0
2007-08-21 00:47:00,92.71,92.73,92.71,92.71,327600000.0
2007-08-21 00:48:00,92.7,92.72,92.69,92.69,166200001.0
2007-08-21 00:49:00,92.68,92.71,92.67,92.69,437400000.0
2007-08-21 00:50:00,92.69,92.69,92.61,92.65,508400004.0
2007-08-21 00:51:00,92.65,92.66,92.63,92.64,393400001.0
2007-08-21 00:52:00,92.66,92.7,92.64,92.69,457100007.0
2007-08-21 00:53:00,92.69,92.69,92.68,92.68,217300000.0
2007-08-21 00:54:00,92.68,92.68,92.63,92.64,362300003.0
2007-08-21 00:55:00,92.63,92.64,92.63,92.63,149800003.0
2007-08-21 00:56:00,92.63,92.63,92.61,92.63,214800002.0
2007-08-21 00:57:00,92.63,92.63,92.59,92.61,507400004.0
2007-08-21 00:58:00,92.6,92.6,92.53,92.54,710700008.0
2007-08-21 00:59:00,92.55,92.57,92.53,92.53,851200002.0
2007-08-21 01:00:00,92.52,92.56,92.51,92.55,781000002.0
2007-08-21 01:01:00,92.55,92.59,92.54,92.56,683899999.0
2007-08-21 01:02:00,92.55,92.57,92.54,92.54,605600005.0
2007-08-21 01:03:00,92.54,92.55,92.53,92.55,163900001.0
2007-08-21 01:04:00,92.55,92.55,92.5,92.51,331000003.0
2007-08-21 01:05:00,92.51,92.52,92.39,92.41,813000000.0
2007-08-21 01:06:00,92.4,92.42,92.4,92.42,290499998.0
2007-08-21 01:07:00,92.4,92.41,92.28,92.33,344300004.0
2007-08-21 01:08:00,92.32,92.37,92.26,92.35,1326700013.0
2007-08-21 01:09:00,92.35,92.4,92.35,92.37,672700013.0
2007-08-21 01:10:00,92.35,92.39,92.34,92.38,632300007.0
2007-08-21 01:11:00,92.36,92.38,92.33,92.35,555100007.0
2007-08-21 01:12:00,92.34,92.35,92.27,92.3,808800011.0
2007-08-21 01:13:00,92.3,92.3,92.14,92.22,1038100008.0
2007-08-21 01:14:00,92.21,92.33,92.21,92.3,1016400004.0
2007-08-21 01:15:00,92.29,92.37,92.26,92.34,1115900010.0
2007-08-21 01:16:00,92.33,92.36,92.31,92.32,1202700019.0
2007-08-21 01:17:00,92.31,92.33,92.3,92.33,551000007.0
2007-08-21 01:18:00,92.32,92.35,92.26,92.28,1047900020.0
2007-08-21 01:19:00,92.29,92.31,92.28,92.29,345900003.0
2007-08-21 01:20:00,92.28,92.29,92.19,92.19,428000006.0
2007-08-21 01:21:00,92.19,92.19,92.05,92.1,1901500023.0
2007-08-21 01:22:00,92.1,92.12,92.06,92.08,812000007.0
2007-08-21 01:23:00,92.07,92.07,91.99,91.99,1898100003.0
2007-08-21 01:24:00,91.99,92.04,91.96,92.04,1488000016.0
2007-08-21 01:25:00,92.05,92.15,92.04,92.11,1307700001.0
2007-08-21 01:26:00,92.11,92.12,92.08,92.12,890999984.0
2007-08-21 01:27:00,92.12,92.16,92.1,92.15,1315700001.0
2007-08-21 01:28:00,92.16,92.18,92.15,92.17,980700009.0
2007-08-21 01:29:00,92.17,92.18,92.16,92.17,594200008.0
2007-08-21 01:30:00,92.16,92.16,92.14,92.14,636700016.0
2007-08-21 01:31:00,92.14,92.16,92.09,92.09,348000005.0
2007-08-21 01:32:00,92.09,92.12,92.06,92.07,916100014.0
2007-08-21 01:33:00,92.07,92.08,92.05,92.06,825900005.0
2007-08-21 01:34:00,92.07,92.08,92.06,92.06,809300007.0
2007-08-21 01:35:00,92.06,92.11,92.05,92.1,840900015.0
2007-08-21 01:36:00,92.1,92.12,92.1,92.1,586300004.0
2007-08-21 01:37:00,92.1,92.12,92.1,92.1,579900011.0
2007-08-21 01:38:00,92.11,92.11,92.1,92.11,294100010.0
2007-08-21 01:39:00,92.11,92.13,92.11,92.13,444500012.0
2007-08-21 01:40:00,92.13,92.13,92.11,92.13,584700016.0
2007-08-21 01:41:00,92.13,92.13,92.13,92.13,107000005.0
2007-08-21 01:42:00,92.13,92.16,92.13,92.14,448900011.0
2007-08-21 01:43:00,92.14,92.15,92.12,92.15,535599999.0
2007-08-21 01:44:00,92.14,92.17,92.13,92.16,805299995.0
2007-08-21 01:45:00,92.16,92.24,92.16,92.24,1031899978.0
2007-08-21 01:46:00,92.23,92.24,92.2,92.21,1022299996.0
2007-08-21 01:47:00,92.21,92.22,92.18,92.18,522100006.0
2007-08-21 01:48:00,92.18,92.2,92.17,92.18,564300004.0
2007-08-21 01:49:00,92.17,92.19,92.16,92.18,550899998.0
2007-08-21 01:50:00,92.18,92.18,92.14,92.18,594700010.0
2007-08-21 01:51:00,92.18,92.18,92.18,92.18,16000000.0
2007-08-21 01:52:00,92.17,92.17,92.15,92.16,521800006.0
2007-08-21 01:53:00,92.16,92.17,92.15,92.15,593800014.0
2007-08-21 01:54:00,92.15,92.16,92.14,92.15,745700001.0
2007-08-21 01:55:00,92.15,92.15,92.12,92.14,627100003.0
2007-08-21 01:56:00,92.13,92.14,92.13,92.13,265199998.0
2007-08-21 01:57:00,92.13,92.13,92.08,92.11,438000003.0
2007-08-21 01:58:00,92.11,92.12,92.05,92.08,763299995.0
2007-08-21 01:59:00,92.08,92.08,92.01,92.02,255100003.0
2007-08-21 02:00:00,92.01,92.06,91.99,92.05,548799994.0
2007-08-21 02:01:00,92.05,92.09,92.05,92.05,578300001.0
2007-08-21 02:02:00,92.04,92.04,91.93,91.96,1000800018.0
2007-08-21 02:03:00,91.96,91.98,91.94,91.98,212600000.0
2007-08-21 02:04:00,91.98,92.01,91.98,92.0,663600002.0
2007-08-21 02:05:00,92.0,92.03,92.0,92.03,335500003.0
2007-08-21 02:06:00,92.03,92.03,91.95,91.96,700199997.0
2007-08-21 02:07:00,91.96,92.01,91.94,92.01,688299998.0
2007-08-21 02:08:00,92.01,92.01,91.98,91.98,327600005.0
2007-08-21 02:09:00,91.98,92.05,91.98,92.04,248600001.0
2007-08-21 02:10:00,92.04,92.08,91.93,91.98,1010299990.0
2007-08-21 02:11:00,91.98,92.02,91.96,91.98,824599998.0
2007-08-21 02:12:00,91.99,91.99,91.77,91.91,1192799997.0
2007-08-21 02:13:00,91.93,91.93,91.84,91.91,638999997.0
2007-08-21 02:14:00,91.91,91.94,91.77,91.79,958300006.0
2007-08-21 02:15:00,91.79,91.85,91.76,91.8,1470800011.0
2007-08-21 02:16:00,91.81,91.87,91.8,91.84,576800002.0
2007-08-21 02:17:00,91.84,91.9,91.8,91.81,923700002.0
2007-08-21 02:18:00,91.81,91.82,91.72,91.72,559200001.0
2007-08-21 02:19:00,91.72,91.73,91.61,91.67,1699999997.0
2007-08-21 02:20:00,91.67,91.67,91.56,91.61,878999999.0
2007-08-21 02:21:00,91.59,91.72,91.59,91.66,733300002.0
2007-08-21 02:22:00,91.66,91.66,91.61,91.65,811599989.0
2007-08-21 02:23:00,91.65,91.73,91.65,91.72,1061300011.0
2007-08-21 02:24:00,91.72,91.83,91.72,91.82,868600004.0
2007-08-21 02:25:00,91.82,91.83,91.79,91.8,1036600004.0
2007-08-21 02:26:00,91.81,91.84,91.79,91.82,665999997.0
2007-08-21 02:27:00,91.81,91.83,91.79,91.81,1030400000.0
2007-08-21 02:28:00,91.81,91.9,91.79,91.88,868400003.0
2007-08-21 02:29:00,91.88,91.98,91.87,91.93,870300008.0
2007-08-21 02:30:00,91.93,91.96,91.87,91.87,564599996.0
2007-08-21 02:31:00,91.88,91.89,91.78,91.79,702200001.0
2007-08-21 02:32:00,91.79,91.8,91.74,91.75,691800011.0
2007-08-21 02:33:00,91.75,91.75,91.71,91.71,874499996.0
2007-08-21 02:34:00,91.71,91.72,91.68,91.68,833199994.0
2007-08-21 02:35:00,91.68,91.7,91.64,91.69,737600008.0
2007-08-21 02:36:00,91.69,91.72,91.68,91.72,677299998.0
2007-08-21 02:37:00,91.73,91.78,91.72,91.75,661200013.0
2007-08-21 02:38:00,91.75,91.75,91.64,91.64,873999999.0
2007-08-21 02:39:00,91.65,91.67,91.63,91.67,1169700007.0
2007-08-21 02:40:00,91.67,91.73,91.67,91.7,709199997.0
2007-08-21 02:41:00,91.71,91.72,91.69,91.72,581900002.0
2007-08-21 02:42:00,91.72,91.73,91.7,91.73,656200010.0
2007-08-21 02:43:00,91.72,91.74,91.71,91.72,391200002.0
2007-08-21 02:44:00,91.73,91.75,91.73,91.75,364300004.0
2007-08-21 02:45:00,91.74,91.77,91.74,91.76,660900013.0
2007-08-21 02:46:00,91.76,91.8,91.75,91.75,978500006.0
2007-08-21 02:47:00,91.73,91.76,91.71,91.73,730599998.0
2007-08-21 02:48:00,91.73,91.74,91.67,91.67,630700004.0
2007-08-21 02:49:00,91.67,91.68,91.59,91.63,671199995.0
2007-08-21 02:50:00,91.62,91.63,91.53,91.55,1029299993.0
2007-08-21 02:51:00,91.55,91.58,91.53,91.55,1147200005.0
2007-08-21 02:52:00,91.55,91.59,91.54,91.59,581200009.0
2007-08-21 02:53:00,91.59,91.75,91.57,91.75,1087400005.0
2007-08-21 02:54:00,91.75,91.76,91.69,91.73,1227100004.0
2007-08-21 02:55:00,91.73,91.76,91.69,91.74,409600000.0
2007-08-21 02:56:00,91.74,91.74,91.67,91.68,487300000.0
2007-08-21 02:57:00,91.67,91.68,91.65,91.68,287000004.0
2007-08-21 02:58:00,91.67,91.73,91.66,91.71,578400000.0
2007-08-21 02:59:00,91.72,91.88,91.71,91.87,1639199998.0
2007-08-21 03:00:00,91.89,91.91,91.85,91.86,890100008.0
2007-08-21 03:01:00,91.86,91.89,91.85,91.85,574600005.0
2007-08-21 03:02:00,91.87,91.91,91.85,91.87,997000013.0
2007-08-21 03:03:00,91.89,91.94,91.86,91.9,958000014.0
2007-08-21 03:04:00,91.9,91.91,91.87,91.87,185900004.0
2007-08-21 03:05:00,91.87,91.88,91.85,91.86,450800006.0
2007-08-21 03:06:00,91.86,91.86,91.78,91.8,820700006.0
2007-08-21 03:07:00,91.8,91.83,91.79,91.83,997700004.0
2007-08-21 03:08:00,91.83,91.84,91.82,91.83,475800005.0
2007-08-21 03:09:00,91.83,91.89,91.81,91.88,1149100011.0
2007-08-21 03:10:00,91.88,91.92,91.88,91.9,471700000.0
2007-08-21 03:11:00,91.9,91.92,91.9,91.91,883800014.0
2007-08-21 03:12:00,91.91,92.03,91.91,92.0,813200006.0
2007-08-21 03:13:00,92.0,92.0,91.96,91.97,1252699983.0
2007-08-21 03:14:00,91.97,91.98,91.94,91.95,891999994.0
2007-08-21 03:15:00,91.94,91.98,91.94,91.98,436199997.0
2007-08-21 03:16:00,91.98,92.02,91.97,92.01,621499997.0
2007-08-21 03:17:00,92.01,92.08,92.0,92.07,578600008.0
2007-08-21 03:18:00,92.07,92.23,92.06,92.17,1865500010.0
2007-08-21 03:19:00,92.17,92.17,92.12,92.16,989999992.0
2007-08-21 03:20:00,92.15,92.24,92.15,92.23,1197500017.0
2007-08-21 03:21:00,92.25,92.25,92.18,92.19,594700006.0
2007-08-21 03:22:00,92.18,92.2,92.17,92.18,594700006.0
2007-08-21 03:23:00,92.17,92.17,92.12,92.12,1058200004.0
2007-08-21 03:24:00,92.12,92.17,92.12,92.15,413599998.0
2007-08-21 03:25:00,92.15,92.17,92.13,92.16,543600008.0
2007-08-21 03:26:00,92.16,92.2,92.16,92.2,594000002.0
2007-08-21 03:27:00,92.2,92.21,92.18,92.2,531000003.0
2007-08-21 03:28:00,92.21,92.32,92.2,92.23,1131400001.0
2007-08-21 03:29:00,92.23,92.27,92.23,92.24,1253199994.0
2007-08-21 03:30:00,92.24,92.26,92.17,92.17,1182400000.0
2007-08-21 03:31:00,92.17,92.22,92.17,92.2,640200012.0
2007-08-21 03:32:00,92.2,92.31,92.2,92.31,711500006.0
2007-08-21 03:33:00,92.31,92.48,92.29,92.42,1607500007.0
2007-08-21 03:34:00,92.42,92.48,92.39,92.46,1290500012.0
2007-08-21 03:35:00,92.45,92.46,92.36,92.41,1478500004.0
2007-08-21 03:36:00,92.41,92.42,92.32,92.35,1742600020.0
2007-08-21 03:37:00,92.35,92.36,92.3,92.36,1454299994.0
2007-08-21 03:38:00,92.36,92.39,92.35,92.38,1269800010.0
2007-08-21 03:39:00,92.38,92.49,92.38,92.45,1127000012.0
2007-08-21 03:40:00,92.44,92.55,92.4,92.54,2029700011.0
2007-08-21 03:41:00,92.54,92.55,92.48,92.5,1535799986.0
2007-08-21 03:42:00,92.49,92.53,92.46,92.47,1182800003.0
2007-08-21 03:43:00,92.48,92.48,92.39,92.43,1282999994.0
2007-08-21 03:44:00,92.43,92.44,92.37,92.39,1194199998.0
2007-08-21 03:45:00,92.39,92.39,92.29,92.31,624400003.0
2007-08-21 03:46:00,92.31,92.36,92.29,92.34,1318699982.0
2007-08-21 03:47:00,92.35,92.36,92.3,92.34,594999998.0
2007-08-21 03:48:00,92.33,92.38,92.33,92.35,733099992.0
2007-08-21 03:49:00,92.35,92.36,92.33,92.35,52600000.0
2007-08-21 03:50:00,92.34,92.35,92.32,92.34,357800000.0
2007-08-21 03:51:00,92.33,92.35,92.31,92.35,293500005.0
2007-08-21 03:52:00,92.35,92.38,92.34,92.38,797600010.0
2007-08-21 03:53:00,92.38,92.46,92.37,92.46,328800002.0
2007-08-21 03:54:00,92.46,92.62,92.46,92.57,1307300017.0
2007-08-21 03:55:00,92.57,92.62,92.56,92.57,1175400004.0
2007-08-21 03:56:00,92.57,92.58,92.53,92.57,809600007.0
2007-08-21 03:57:00,92.57,92.6,92.57,92.6,617500003.0
2007-08-21 03:58:00,92.6,92.63,92.52,92.52,1412700003.0
2007-08-21 03:59:00,92.53,92.59,92.47,92.55,2121299991.0
2007-08-21 04:00:00,92.55,92.56,92.52,92.53,967200008.0
2007-08-21 04:01:00,92.53,92.56,92.52,92.54,353700003.0
2007-08-21 04:02:00,92.54,92.62,92.54,92.62,807599995.0
2007-08-21 04:03:00,92.62,92.67,92.6,92.67,1441000021.0
2007-08-21 04:04:00,92.67,92.75,92.67,92.74,1084600011.0
2007-08-21 04:05:00,92.74,92.78,92.74,92.77,805300004.0
2007-08-21 04:06:00,92.77,92.77,92.69,92.7,710800004.0
2007-08-21 04:07:00,92.7,92.7,92.65,92.65,736200007.0
2007-08-21 04:08:00,92.65,92.67,92.61,92.66,289100001.0
2007-08-21 04:09:00,92.65,92.67,92.64,92.66,790599999.0
2007-08-21 04:10:00,92.66,92.69,92.63,92.67,1120299996.0
2007-08-21 04:11:00,92.67,92.71,92.67,92.69,1296900004.0
2007-08-21 04:12:00,92.69,92.71,92.61,92.61,658900003.0
2007-08-21 04:13:00,92.62,92.65,92.61,92.65,680299994.0
2007-08-21 04:14:00,92.64,92.66,92.61,92.64,893900001.0
2007-08-21 04:15:00,92.64,92.65,92.57,92.63,685200011.0
2007-08-21 04:16:00,92.63,92.66,92.62,92.63,1351300014.0
2007-08-21 04:17:00,92.62,92.62,92.51,92.59,1676999986.0
2007-08-21 04:18:00,92.59,92.63,92.57,92.62,927399987.0
2007-08-21 04:19:00,92.61,92.7,92.61,92.7,673600005.0
2007-08-21 04:20:00,92.7,92.75,92.69,92.7,574000003.0
2007-08-21 04:21:00,92.7,92.71,92.6,92.65,417000000.0
2007-08-21 04:22:00,92.66,92.71,92.65,92.69,725800015.0
2007-08-21 04:23:00,92.69,92.71,92.6,92.61,1199399997.0
2007-08-21 04:24:00,92.62,92.65,92.6,92.65,1232800007.0
2007-08-21 04:25:00,92.64,92.69,92.62,92.68,1134499984.0
2007-08-21 04:26:00,92.68,92.7,92.66,92.7,882799995.0
2007-08-21 04:27:00,92.7,92.7,92.65,92.66,1214100003.0
2007-08-21 04:28:00,92.66,92.67,92.62,92.64,1034299996.0
2007-08-21 04:29:00,92.64,92.67,92.62,92.64,731099999.0
2007-08-21 04:30:00,92.63,92.63,92.55,92.55,848200004.0
2007-08-21 04:31:00,92.56,92.56,92.49,92.51,840600001.0
2007-08-21 04:32:00,92.51,92.51,92.47,92.48,844500008.0
2007-08-21 04:33:00,92.49,92.51,92.48,92.5,1013299997.0
2007-08-21 04:34:00,92.5,92.54,92.5,92.54,632100019.0
2007-08-21 04:35:00,92.54,92.56,92.51,92.55,658800009.0
2007-08-21 04:36:00,92.55,92.56,92.53,92.54,356500003.0
2007-08-21 04:37:00,92.54,92.57,92.54,92.55,691599995.0
2007-08-21 04:38:00,92.55,92.56,92.54,92.55,435900012.0
2007-08-21 04:39:00,92.54,92.56,92.54,92.56,127900001.0
2007-08-21 04:40:00,92.55,92.63,92.54,92.63,957499993.0
2007-08-21 04:41:00,92.63,92.64,92.59,92.62,569200006.0
2007-08-21 04:42:00,92.62,92.63,92.61,92.61,1258300007.0
2007-08-21 04:43:00,92.62,92.66,92.61,92.65,341800001.0
2007-08-21 04:44:00,92.66,92.68,92.65,92.68,288300004.0
2007-08-21 04:45:00,92.69,92.72,92.68,92.69,443199996.0
2007-08-21 04:46:00,92.69,92.69,92.63,92.64,642100013.0
2007-08-21 04:47:00,92.64,92.66,92.63,92.65,398300004.0
2007-08-21 04:48:00,92.65,92.68,92.63,92.67,543000002.0
2007-08-21 04:49:00,92.67,92.67,92.62,92.62,306100001.0
2007-08-21 04:50:00,92.62,92.63,92.58,92.58,203800000.0
2007-08-21 04:51:00,92.58,92.58,92.52,92.55,555700004.0
2007-08-21 04:52:00,92.54,92.55,92.5,92.5,388499994.0
2007-08-21 04:53:00,92.5,92.5,92.39,92.41,731300002.0
2007-08-21 04:54:00,92.41,92.47,92.41,92.45,952000007.0
2007-08-21 04:55:00,92.44,92.48,92.41,92.46,601800006.0
2007-08-21 04:56:00,92.46,92.53,92.45,92.52,1101099989.0
2007-08-21 04:57:00,92.51,92.51,92.48,92.5,722499990.0
2007-08-21 04:58:00,92.5,92.51,92.49,92.51,225200001.0
2007-08-21 04:59:00,92.51,92.6,92.51,92.6,799600008.0
2007-08-21 05:00:00,92.58,92.63,92.57,92.62,827500002.0
2007-08-21 05:01:00,92.62,92.65,92.61,92.64,501200005.0
2007-08-21 05:02:00,92.63,92.66,92.61,92.66,304200001.0
2007-08-21 05:03:00,92.65,92.65,92.58,92.59,416400000.0
2007-08-21 05:04:00,92.58,92.59,92.55,92.57,453700002.0
2007-08-21 05:05:00,92.57,92.61,92.57,92.59,521000000.0
2007-08-21 05:06:00,92.59,92.6,92.56,92.56,939000027.0
2007-08-21 05:07:00,92.58,92.58,92.55,92.56,166899997.0
2007-08-21 05:08:00,92.55,92.56,92.45,92.45,777299993.0
2007-08-21 05:09:00,92.46,92.48,92.44,92.47,798800010.0
2007-08-21 05:10:00,92.46,92.54,92.45,92.52,1189599973.0
2007-08-21 05:11:00,92.53,92.53,92.5,92.52,543300005.0
2007-08-21 05:12:00,92.52,92.55,92.52,92.55,416900007.0
2007-08-21 05:13:00,92.55,92.56,92.52,92.55,396500001.0
2007-08-21 05:14:00,92.55,92.56,92.53,92.55,429300001.0
2007-08-21 05:15:00,92.56,92.57,92.55,92.56,334199995.0
2007-08-21 05:16:00,92.56,92.57,92.54,92.56,166300000.0
2007-08-21 05:17:00,92.56,92.58,92.53,92.53,400600001.0
2007-08-21 05:18:00,92.53,92.54,92.51,92.52,286000000.0
2007-08-21 05:19:00,92.52,92.52,92.46,92.47,129800000.0
2007-08-21 05:20:00,92.48,92.54,92.47,92.51,497500006.0
2007-08-21 05:21:00,92.53,92.54,92.52,92.52,124100001.0
2007-08-21 05:22:00,92.52,92.53,92.52,92.53,101300001.0
2007-08-21 05:23:00,92.53,92.53,92.53,92.53,26800000.0
2007-08-21 05:24:00,92.53,92.54,92.53,92.54,48900000.0
2007-08-21 05:25:00,92.54,92.55,92.53,92.53,325799994.0
2007-08-21 05:26:00,92.54,92.55,92.52,92.53,160199999.0
2007-08-21 05:27:00,92.52,92.54,92.52,92.53,60599999.0
2007-08-21 05:28:00,92.53,92.55,92.53,92.53,88200000.0
2007-08-21 05:29:00,92.53,92.55,92.53,92.53,278800002.0
2007-08-21 05:30:00,92.52,92.53,92.52,92.52,31000000.0
2007-08-21 05:31:00,92.52,92.54,92.49,92.5,688600004.0
2007-08-21 05:32:00,92.51,92.53,92.49,92.52,904400014.0
2007-08-21 05:33:00,92.52,92.53,92.47,92.48,1044900007.0
2007-08-21 05:34:00,92.48,92.5,92.47,92.5,357600003.0
2007-08-21 05:35:00,92.49,92.49,92.46,92.48,490800004.0
2007-08-21 05:36:00,92.48,92.52,92.46,92.51,683600005.0
2007-08-21 05:37:00,92.52,92.56,92.51,92.54,350800005.0
2007-08-21 05:38:00,92.55,92.56,92.53,92.55,211499995.0
2007-08-21 05:39:00,92.55,92.57,92.53,92.56,1123699999.0
2007-08-21 05:40:00,92.58,92.62,92.58,92.62,482500006.0
2007-08-21 05:41:00,92.62,92.65,92.62,92.62,665299995.0
2007-08-21 05:42:00,92.62,92.66,92.62,92.65,265400001.0
2007-08-21 05:43:00,92.65,92.7,92.64,92.67,527800003.0
2007-08-21 05:44:00,92.67,92.74,92.67,92.73,444800001.0
2007-08-21 05:45:00,92.73,92.73,92.7,92.71,468000006.0
2007-08-21 05:46:00,92.71,92.75,92.71,92.72,556799996.0
2007-08-21 05:47:00,92.72,92.72,92.69,92.7,277900004.0
2007-08-21 05:48:00,92.7,92.72,92.69,92.7,235000003.0
2007-08-21 05:49:00,92.71,92.74,92.7,92.72,651300016.0
2007-08-21 05:50:00,92.72,92.72,92.7,92.71,231900003.0
2007-08-21 05:51:00,92.71,92.76,92.71,92.76,809399994.0
2007-08-21 05:52:00,92.76,92.77,92.69,92.7,701599999.0
2007-08-21 05:53:00,92.7,92.7,92.67,92.69,552900010.0
2007-08-21 05:54:00,92.69,92.69,92.68,92.69,224100003.0
2007-08-21 05:55:00,92.69,92.69,92.68,92.68,52000000.0
2007-08-21 05:56:00,92.67,92.69,92.67,92.69,187600001.0
2007-08-21 05:57:00,92.69,92.69,92.66,92.67,591499999.0
2007-08-21 05:58:00,92.67,92.68,92.62,92.62,717700008.0
2007-08-21 05:59:00,92.63,92.63,92.62,92.63,503400011.0
2007-08-21 06:00:00,92.63,92.64,92.62,92.63,214700001.0
2007-08-21 06:01:00,92.63,92.64,92.61,92.62,260000002.0
2007-08-21 06:02:00,92.62,92.62,92.6,92.62,482000002.0
2007-08-21 06:03:00,92.62,92.64,92.6,92.63,729200000.0
2007-08-21 06:04:00,92.62,92.63,92.53,92.53,218600000.0
2007-08-21 06:05:00,92.53,92.55,92.5,92.53,807799999.0
2007-08-21 06:06:00,92.53,92.55,92.52,92.53,680800003.0
2007-08-21 06:07:00,92.53,92.54,92.51,92.51,397299996.0
2007-08-21 06:08:00,92.5,92.52,92.49,92.52,857800018.0
2007-08-21 06:09:00,92.52,92.53,92.52,92.52,481600007.0
2007-08-21 06:10:00,92.51,92.51,92.45,92.45,603800004.0
2007-08-21 06:11:00,92.45,92.45,92.37,92.37,266800000.0
2007-08-21 06:12:00,92.38,92.4,92.34,92.37,921900001.0
2007-08-21 06:13:00,92.36,92.37,92.11,92.12,1377200003.0
2007-08-21 06:14:00,92.11,92.26,92.08,92.26,1651700013.0
2007-08-21 06:15:00,92.26,92.43,92.26,92.4,2039900009.0
2007-08-21 06:16:00,92.4,92.4,92.3,92.31,698000000.0
2007-08-21 06:17:00,92.33,92.36,92.31,92.36,470899997.0
2007-08-21 06:18:00,92.36,92.37,92.34,92.35,177700000.0
2007-08-21 06:19:00,92.36,92.39,92.35,92.38,278300002.0
2007-08-21 06:20:00,92.38,92.41,92.38,92.39,337500002.0
2007-08-21 06:21:00,92.39,92.42,92.39,92.4,549699993.0
2007-08-21 06:22:00,92.4,92.45,92.39,92.41,1004100000.0
2007-08-21 06:23:00,92.41,92.44,92.4,92.44,504900009.0
2007-08-21 06:24:00,92.44,92.44,92.39,92.41,288600000.0
2007-08-21 06:25:00,92.41,92.41,92.4,92.41,518300003.0
2007-08-21 06:26:00,92.41,92.42,92.33,92.36,855800000.0
2007-08-21 06:27:00,92.37,92.39,92.37,92.37,397500005.0
2007-08-21 06:28:00,92.37,92.38,92.34,92.36,726600004.0
2007-08-21 06:29:00,92.36,92.37,92.35,92.35,511599995.0
2007-08-21 06:30:00,92.35,92.36,92.26,92.27,1191400007.0
2007-08-21 06:31:00,92.28,92.28,92.24,92.24,763500006.0
2007-08-21 06:32:00,92.25,92.27,92.24,92.26,668300008.0
2007-08-21 06:33:00,92.26,92.28,92.22,92.24,911200005.0
2007-08-21 06:34:00,92.24,92.25,92.21,92.21,1143900025.0
2007-08-21 06:35:00,92.2,92.24,92.2,92.21,817200007.0
2007-08-21 06:36:00,92.21,92.24,92.18,92.22,829599997.0
2007-08-21 06:37:00,92.22,92.23,92.18,92.18,807100014.0
2007-08-21 06:38:00,92.19,92.19,92.15,92.18,855400018.0
2007-08-21 06:39:00,92.18,92.19,92.15,92.17,789199999.0
2007-08-21 06:40:00,92.17,92.21,92.17,92.21,613400007.0
2007-08-21 06:41:00,92.21,92.22,92.19,92.2,742800008.0
2007-08-21 06:42:00,92.22,92.22,92.2,92.21,360400004.0
2007-08-21 06:43:00,92.21,92.23,92.2,92.21,694300009.0
2007-08-21 06:44:00,92.21,92.24,92.21,92.23,700100013.0
2007-08-21 06:45:00,92.24,92.31,92.24,92.27,672500006.0
2007-08-21 06:46:00,92.27,92.28,92.25,92.26,100800000.0
2007-08-21 06:47:00,92.26,92.28,92.25,92.26,520700002.0
2007-08-21 06:48:00,92.26,92.27,92.25,92.26,313799999.0
2007-08-21 06:49:00,92.27,92.27,92.25,92.26,143000000.0
2007-08-21 06:50:00,92.25,92.26,92.22,92.26,344200003.0
2007-08-21 06:51:00,92.26,92.26,92.24,92.25,211100006.0
2007-08-21 06:52:00,92.24,92.25,92.23,92.23,571500020.0
2007-08-21 06:53:00,92.23,92.26,92.23,92.26,427700000.0
2007-08-21 06:54:00,92.24,92.29,92.24,92.28,289100003.0
2007-08-21 06:55:00,92.26,92.29,92.25,92.27,419200007.0
2007-08-21 06:56:00,92.27,92.29,92.27,92.29,216099998.0
2007-08-21 06:57:00,92.27,92.31,92.27,92.3,608499999.0
2007-08-21 06:58:00,92.3,92.31,92.28,92.3,465599998.0
2007-08-21 06:59:00,92.3,92.32,92.26,92.26,346400005.0
2007-08-21 07:00:00,92.28,92.3,92.26,92.29,243000001.0
2007-08-21 07:01:00,92.28,92.3,92.26,92.3,1086300006.0
2007-08-21 07:02:00,92.3,92.32,92.29,92.29,197100000.0
2007-08-21 07:03:00,92.31,92.33,92.3,92.33,461000005.0
2007-08-21 07:04:00,92.34,92.37,92.31,92.37,581500002.0
2007-08-21 07:05:00,92.37,92.45,92.35,92.42,601599998.0
2007-08-21 07:06:00,92.44,92.45,92.42,92.43,241400001.0
2007-08-21 07:07:00,92.43,92.45,92.4,92.43,588200001.0
2007-08-21 07:08:00,92.43,92.45,92.4,92.4,331399997.0
2007-08-21 07:09:00,92.4,92.45,92.4,92.45,391599998.0
2007-08-21 07:10:00,92.45,92.53,92.44,92.51,714599992.0
2007-08-21 07:11:00,92.5,92.51,92.47,92.47,454499998.0
2007-08-21 07:12:00,92.47,92.47,92.42,92.44,322000002.0
2007-08-21 07:13:00,92.43,92.45,92.43,92.44,223700008.0
2007-08-21 07:14:00,92.44,92.49,92.44,92.48,238700005.0
2007-08-21 07:15:00,92.51,92.53,92.51,92.51,450300001.0
2007-08-21 07:16:00,92.53,92.55,92.5,92.51,434100002.0
2007-08-21 07:17:00,92.51,92.52,92.46,92.47,913300001.0
2007-08-21 07:18:00,92.47,92.47,92.42,92.43,195899999.0
2007-08-21 07:19:00,92.44,92.46,92.43,92.45,729999992.0
2007-08-21 07:20:00,92.45,92.47,92.45,92.46,305100004.0
2007-08-21 07:21:00,92.48,92.49,92.44,92.47,466599991.0
2007-08-21 07:22:00,92.48,92.5,92.47,92.5,85700001.0
2007-08-21 07:23:00,92.5,92.53,92.5,92.51,139400000.0
2007-08-21 07:24:00,92.52,92.57,92.51,92.57,580799998.0
2007-08-21 07:25:00,92.57,92.62,92.57,92.58,459200005.0
2007-08-21 07:26:00,92.58,92.61,92.56,92.6,937299998.0
2007-08-21 07:27:00,92.61,92.62,92.6,92.62,399700001.0
2007-08-21 07:28:00,92.62,92.62,92.58,92.59,357000000.0
2007-08-21 07:29:00,92.59,92.6,92.59,92.6,161600000.0
2007-08-21 07:30:00,92.6,92.66,92.6,92.64,325000006.0
2007-08-21 07:31:00,92.64,92.67,92.61,92.63,854700005.0
2007-08-21 07:32:00,92.64,92.64,92.64,92.64,5600000.0
2007-08-21 07:33:00,92.66,92.68,92.64,92.66,676299983.0
2007-08-21 07:34:00,92.66,92.69,92.65,92.69,404399994.0
2007-08-21 07:35:00,92.68,92.69,92.61,92.62,919000001.0
2007-08-21 07:36:00,92.62,92.62,92.59,92.61,406200003.0
2007-08-21 07:37:00,92.61,92.63,92.56,92.56,181200000.0
2007-08-21 07:38:00,92.56,92.56,92.48,92.5,648900003.0
2007-08-21 07:39:00,92.51,92.52,92.49,92.49,1022699997.0
2007-08-21 07:40:00,92.49,92.52,92.47,92.51,688800011.0
2007-08-21 07:41:00,92.51,92.52,92.48,92.48,477000011.0
2007-08-21 07:42:00,92.48,92.5,92.46,92.47,238400000.0
2007-08-21 07:43:00,92.47,92.47,92.4,92.43,255200002.0
2007-08-21 07:44:00,92.43,92.43,92.41,92.43,303200000.0
2007-08-21 07:45:00,92.44,92.54,92.43,92.47,775200002.0
2007-08-21 07:46:00,92.47,92.5,92.42,92.44,667200004.0
2007-08-21 07:47:00,92.43,92.46,92.42,92.42,814400003.0
2007-08-21 07:48:00,92.42,92.45,92.42,92.44,894300001.0
2007-08-21 07:49:00,92.44,92.5,92.44,92.49,676100006.0
2007-08-21 07:50:00,92.49,92.5,92.47,92.5,124600000.0
2007-08-21 07:51:00,92.5,92.5,92.44,92.47,531900005.0
2007-08-21 07:52:00,92.47,92.55,92.47,92.53,733900003.0
2007-08-21 07:53:00,92.53,92.55,92.5,92.54,619199999.0
2007-08-21 07:54:00,92.54,92.58,92.54,92.57,343900002.0
2007-08-21 07:55:00,92.57,92.61,92.56,92.58,650200006.0
2007-08-21 07:56:00,92.58,92.59,92.54,92.59,1056000019.0
2007-08-21 07:57:00,92.59,92.61,92.49,92.52,1504400000.0
2007-08-21 07:58:00,92.51,92.52,92.45,92.45,1129300002.0
2007-08-21 07:59:00,92.45,92.48,92.37,92.39,1054600004.0
2007-08-21 08:00:00,92.38,92.41,92.31,92.32,1260000003.0
2007-08-21 08:01:00,92.32,92.41,92.32,92.38,965600002.0
2007-08-21 08:02:00,92.38,92.4,92.37,92.37,351400000.0
2007-08-21 08:03:00,92.37,92.39,92.37,92.37,317600001.0
2007-08-21 08:04:00,92.38,92.39,92.35,92.36,865800000.0
2007-08-21 08:05:00,92.37,92.38,92.34,92.37,349900001.0
2007-08-21 08:06:00,92.37,92.39,92.36,92.38,417799999.0
2007-08-21 08:07:00,92.38,92.38,92.37,92.38,132800000.0
2007-08-21 08:08:00,92.38,92.38,92.37,92.37,244000000.0
2007-08-21 08:09:00,92.36,92.38,92.36,92.36,256800000.0
2007-08-21 08:10:00,92.36,92.37,92.35,92.37,132800000.0
2007-08-21 08:11:00,92.36,92.37,92.34,92.35,230500001.0
2007-08-21 08:12:00,92.35,92.35,92.3,92.33,914400001.0
2007-08-21 08:13:00,92.33,92.33,92.21,92.25,611500002.0
2007-08-21 08:14:00,92.25,92.27,92.21,92.25,383300001.0
2007-08-21 08:15:00,92.25,92.26,92.08,92.08,731999993.0
2007-08-21 08:16:00,92.08,92.15,92.08,92.12,1132800001.0
2007-08-21 08:17:00,92.12,92.12,92.09,92.11,850100000.0
2007-08-21 08:18:00,92.11,92.13,92.04,92.13,1245300004.0
2007-08-21 08:19:00,92.13,92.15,92.12,92.14,285900000.0
2007-08-21 08:20:00,92.13,92.18,92.11,92.15,704500003.0
2007-08-21 08:21:00,92.14,92.14,92.08,92.08,682699995.0
2007-08-21 08:22:00,92.08,92.08,92.02,92.04,650300008.0
2007-08-21 08:23:00,92.04,92.1,92.04,92.04,736900000.0
2007-08-21 08:24:00,92.04,92.13,92.04,92.13,387800000.0
2007-08-21 08:25:00,92.15,92.18,92.14,92.14,438600004.0
2007-08-21 08:26:00,92.15,92.15,92.08,92.09,817600004.0
2007-08-21 08:27:00,92.08,92.12,92.06,92.12,629100006.0
2007-08-21 08:28:00,92.11,92.17,92.1,92.17,589000000.0
2007-08-21 08:29:00,92.17,92.17,92.12,92.15,766799988.0
2007-08-21 08:30:00,92.15,92.16,92.09,92.09,739100000.0
2007-08-21 08:31:00,92.09,92.11,92.07,92.1,600699997.0
2007-08-21 08:32:00,92.11,92.17,92.1,92.14,1598300025.0
2007-08-21 08:33:00,92.15,92.16,92.13,92.15,995100003.0
2007-08-21 08:34:00,92.15,92.18,92.15,92.17,1308599983.0
2007-08-21 08:35:00,92.18,92.22,92.17,92.21,1015699995.0
2007-08-21 08:36:00,92.21,92.21,92.1,92.1,993200003.0
2007-08-21 08:37:00,92.09,92.11,92.04,92.07,947700007.0
2007-08-21 08:38:00,92.05,92.08,92.01,92.04,697899997.0
2007-08-21 08:39:00,92.04,92.04,91.98,92.0,844400000.0
2007-08-21 08:40:00,91.99,92.0,91.86,91.89,1187200008.0
2007-08-21 08:41:00,91.89,91.9,91.78,91.83,1681400004.0
2007-08-21 08:42:00,91.82,91.9,91.82,91.85,1333200000.0
2007-08-21 08:43:00,91.86,91.96,91.85,91.96,1450600008.0
2007-08-21 08:44:00,91.97,92.02,91.97,92.0,1208900004.0
2007-08-21 08:45:00,92.0,92.06,91.98,92.06,1358000004.0
2007-08-21 08:46:00,92.05,92.11,92.01,92.1,1121099996.0
2007-08-21 08:47:00,92.09,92.1,92.07,92.08,774000000.0
2007-08-21 08:48:00,92.08,92.1,92.06,92.1,789800003.0
2007-08-21 08:49:00,92.11,92.17,92.1,92.15,608800000.0
2007-08-21 08:50:00,92.15,92.15,92.08,92.09,754900000.0
2007-08-21 08:51:00,92.08,92.1,92.06,92.06,335599998.0
2007-08-21 08:52:00,92.07,92.09,92.05,92.08,351499997.0
2007-08-21 08:53:00,92.08,92.08,92.02,92.02,448900003.0
2007-08-21 08:54:00,92.02,92.03,91.88,91.88,769399998.0
2007-08-21 08:55:00,91.88,91.89,91.81,91.84,1658800003.0
2007-08-21 08:56:00,91.83,91.96,91.83,91.96,1049800008.0
2007-08-21 08:57:00,91.96,91.96,91.83,91.83,722000000.0
2007-08-21 08:58:00,91.84,91.88,91.81,91.87,931099995.0
2007-08-21 08:59:00,91.87,91.91,91.87,91.88,994600001.0
2007-08-21 09:00:00,91.88,91.95,91.88,91.93,1254200002.0
2007-08-21 09:01:00,91.93,91.97,91.92,91.95,808799995.0
2007-08-21 09:02:00,91.95,91.97,91.94,91.96,906600000.0
2007-08-21 09:03:00,91.96,92.02,91.93,92.02,879400000.0
2007-08-21 09:04:00,92.02,92.04,91.98,92.01,896800001.0
2007-08-21 09:05:00,92.01,92.06,92.0,92.05,731800000.0
2007-08-21 09:06:00,92.05,92.05,92.02,92.04,601800000.0
2007-08-21 09:07:00,92.04,92.04,92.0,92.02,823299998.0
2007-08-21 09:08:00,92.02,92.07,91.99,92.06,1475000019.0
2007-08-21 09:09:00,92.06,92.14,92.05,92.11,1176299993.0
2007-08-21 09:10:00,92.11,92.13,92.08,92.12,978799998.0
2007-08-21 09:11:00,92.12,92.19,92.12,92.15,912300011.0
2007-08-21 09:12:00,92.15,92.17,92.11,92.13,531600002.0
2007-08-21 09:13:00,92.13,92.13,92.02,92.06,946900004.0
2007-08-21 09:14:00,92.05,92.07,92.02,92.02,248400000.0
2007-08-21 09:15:00,92.02,92.02,91.95,91.96,334800000.0
2007-08-21 09:16:00,91.96,91.96,91.85,91.85,619700004.0
2007-08-21 09:17:00,91.85,91.9,91.79,91.8,788399998.0
2007-08-21 09:18:00,91.79,91.84,91.76,91.83,1217899990.0
2007-08-21 09:19:00,91.83,91.85,91.79,91.81,947600002.0
2007-08-21 09:20:00,91.8,91.81,91.77,91.8,1149400008.0
2007-08-21 09:21:00,91.8,91.8,91.61,91.65,1414599997.0
2007-08-21 09:22:00,91.65,91.65,91.57,91.61,1896300014.0
2007-08-21 09:23:00,91.61,91.64,91.5,91.5,1729899998.0
2007-08-21 09:24:00,91.5,91.5,91.33,91.33,2115400000.0
2007-08-21 09:25:00,91.33,91.5,91.3,91.49,1929100001.0
2007-08-21 09:26:00,91.51,91.62,91.5,91.6,1873199982.0
2007-08-21 09:27:00,91.6,91.635,91.59,91.63,1873199982.0
2007-08-21 09:28:00,91.63,91.68,91.62,91.645,1873899994.0
2007-08-21 09:29:00,91.64,91.66,91.6,91.6,1763700000.0
2007-08-21 09:30:00,91.6,91.61,91.57,91.6,1763700000.0
2007-08-21 09:31:00,91.61,91.62,91.52,91.52,1507700003.0
2007-08-21 09:32:00,91.51,91.53,91.46,91.48,1845999983.0
2007-08-21 09:33:00,91.49,91.54,91.47,91.515,1845999983.0
2007-08-21 09:34:00,91.51,91.53,91.44,91.44,1196499996.0
2007-08-21 09:35:00,91.44,91.5,91.4,91.425,1112599997.0
2007-08-21 09:36:00,91.42,91.47,91.38,91.455,1213099997.0
2007-08-21 09:37:00,91.455,91.51,91.44,91.51,618500000.0
2007-08-21 09:38:00,91.51,91.535,91.49,91.49,349500000.0
2007-08-21 09:39:00,91.49,91.49,91.4,91.4,1381900000.0
2007-08-21 09:40:00,91.4,91.42,91.31,91.32,1549800007.0
2007-08-21 09:41:00,91.32,91.32,91.18,91.18,1572900000.0
2007-08-21 09:42:00,91.14,91.19,91.07,91.19,1572900000.0
2007-08-21 09:43:00,91.16,91.28,91.16,91.23,1572900000.0
2007-08-21 09:44:00,91.25,91.33,91.23,91.32,1572900000.0
2007-08-21 09:45:00,91.33,91.365,91.3,91.365,1572900000.0
2007-08-21 09:46:00,91.36,91.39,91.34,91.355,1602100000.0
2007-08-21 09:47:00,91.35,91.36,91.3,91.34,1632199997.0
2007-08-21 09:48:00,91.34,91.34,91.28,91.3,1701599991.0
2007-08-21 09:49:00,91.3,91.32,91.19,91.19,1945399981.0
2007-08-21 09:50:00,91.18,91.25,91.18,91.23,1945399981.0
2007-08-21 09:51:00,91.25,91.3,91.25,91.3,1945399981.0
2007-08-21 09:52:00,91.31,91.43,91.31,91.43,1945399981.0
2007-08-21 09:53:00,91.43,91.46,91.39,91.43,1596700029.0
2007-08-21 09:54:00,91.41,91.44,91.39,91.41,1596700029.0
2007-08-21 09:55:00,91.43,91.43,91.37,91.39,1596700029.0
2007-08-21 09:56:00,91.38,91.43,91.38,91.42,1596700029.0
2007-08-21 09:57:00,91.41,91.43,91.41,91.42,759300005.0
2007-08-21 09:58:00,91.42,91.465,91.42,91.44,852699992.0
2007-08-21 09:59:00,91.44,91.47,91.43,91.47,1266699988.0
2007-08-21 10:00:00,91.47,91.48,91.43,91.46,573199998.0
2007-08-21 10:01:00,91.46,91.49,91.46,91.46,809999992.0
2007-08-21 10:02:00,91.46,91.5,91.46,91.48,772799998.0
2007-08-21 10:03:00,91.49,91.55,91.48,91.51,1628799990.0
2007-08-21 10:04:00,91.52,91.56,91.49,91.55,1418599995.0
2007-08-21 10:05:00,91.57,91.68,91.55,91.68,1193599992.0
2007-08-21 10:06:00,91.66,91.69,91.64,91.64,1193599992.0
2007-08-21 10:07:00,91.65,91.66,91.58,91.58,1193599992.0
2007-08-21 10:08:00,91.59,91.63,91.59,91.6,1886600001.0
2007-08-21 10:09:00,91.6,91.61,91.56,91.58,592700000.0
2007-08-21 10:10:00,91.58,91.58,91.53,91.55,1123199998.0
2007-08-21 10:11:00,91.55,91.56,91.51,91.52,669399997.0
2007-08-21 10:12:00,91.51,91.52,91.48,91.52,1018999995.0
2007-08-21 10:13:00,91.51,91.55,91.51,91.54,1223499989.0
2007-08-21 10:14:00,91.54,91.54,91.48,91.5,1070399996.0
2007-08-21 10:15:00,91.5,91.55,91.5,91.54,1878799993.0
2007-08-21 10:16:00,91.55,91.55,91.5,91.52,766500001.0
2007-08-21 10:17:00,91.52,91.54,91.5,91.52,1065799997.0
2007-08-21 10:18:00,91.52,91.54,91.52,91.53,321599999.0
2007-08-21 10:19:00,91.53,91.54,91.49,91.53,1087399998.0
2007-08-21 10:20:00,91.53,91.53,91.495,91.5,474999995.0
2007-08-21 10:21:00,91.5,91.53,91.49,91.5,1933199977.0
2007-08-21 10:22:00,91.5,91.515,91.46,91.495,674099990.0
2007-08-21 10:23:00,91.495,91.505,91.405,91.43,1104699999.0
2007-08-21 10:24:00,91.43,91.515,91.42,91.515,1476899998.0
2007-08-21 10:25:00,91.515,91.52,91.46,91.46,628300002.0
2007-08-21 10:26:00,91.46,91.48,91.44,91.47,830699998.0
2007-08-21 10:27:00,91.47,91.5,91.46,91.47,734899992.0
2007-08-21 10:28:00,91.47,91.51,91.465,91.51,337599996.0
2007-08-21 10:29:00,91.51,91.535,91.5,91.525,246800000.0
2007-08-21 10:30:00,91.525,91.54,91.51,91.52,241100000.0
2007-08-21 10:31:00,91.52,91.575,91.52,91.565,756899994.0
2007-08-21 10:32:00,91.57,91.58,91.51,91.52,592699994.0
2007-08-21 10:33:00,91.51,91.56,91.5,91.55,1154199996.0
2007-08-21 10:34:00,91.55,91.55,91.49,91.5,685200002.0
2007-08-21 10:35:00,91.5,91.53,91.5,91.53,503599999.0
2007-08-21 10:36:00,91.53,91.53,91.51,91.51,308200000.0
2007-08-21 10:37:00,91.52,91.555,91.51,91.52,681600001.0
2007-08-21 10:38:00,91.52,91.545,91.515,91.535,393799999.0
2007-08-21 10:39:00,91.54,91.54,91.5,91.53,335300001.0
2007-08-21 10:40:00,91.53,91.545,91.52,91.53,225000000.0
2007-08-21 10:41:00,91.53,91.58,91.52,91.58,547299998.0
2007-08-21 10:42:00,91.58,91.585,91.55,91.57,676999992.0
2007-08-21 10:43:00,91.57,91.59,91.56,91.59,377900004.0
2007-08-21 10:44:00,91.59,91.6,91.56,91.6,666499998.0
2007-08-21 10:45:00,91.59,91.59,91.57,91.59,615100000.0
2007-08-21 10:46:00,91.59,91.64,91.59,91.64,358500000.0
2007-08-21 10:47:00,91.64,91.71,91.63,91.69,1388099998.0
2007-08-21 10:48:00,91.7,91.72,91.635,91.64,2012499956.0
2007-08-21 10:49:00,91.66,91.69,91.64,91.69,905899997.0
2007-08-21 10:50:00,91.69,91.73,91.68,91.68,976999990.0
2007-08-21 10:51:00,91.68,91.77,91.68,91.77,722200002.0
2007-08-21 10:52:00,91.75,91.79,91.71,91.72,565100000.0
2007-08-21 10:53:00,91.72,91.75,91.69,91.72,1030999995.0
2007-08-21 10:54:00,91.73,91.74,91.69,91.7,998099999.0
2007-08-21 10:55:00,91.7,91.7,91.65,91.66,1260299992.0
2007-08-21 10:56:00,91.66,91.66,91.59,91.6,1903099985.0
2007-08-21 10:57:00,91.6,91.6,91.49,91.52,1579899991.0
2007-08-21 10:58:00,91.52,91.53,91.4,91.41,2012499982.0
2007-08-21 10:59:00,91.41,91.415,91.34,91.36,1144999991.0
2007-08-21 11:00:00,91.36,91.38,91.29,91.32,1422399987.0
2007-08-21 11:01:00,91.32,91.34,91.28,91.29,1222999981.0
2007-08-21 11:02:00,91.28,91.32,91.14,91.17,1313100002.0
2007-08-21 11:03:00,91.17,91.21,91.14,91.205,1037800000.0
2007-08-21 11:04:00,91.2,91.205,91.125,91.18,756500002.0
2007-08-21 11:05:00,91.18,91.245,91.17,91.24,858499997.0
2007-08-21 11:06:00,91.245,91.41,91.24,91.41,1612299994.0
2007-08-21 11:07:00,91.39,91.45,91.3,91.33,1763999992.0
2007-08-21 11:08:00,91.33,91.33,91.25,91.25,1288799994.0
2007-08-21 11:09:00,91.25,91.26,91.17,91.18,1376699985.0
2007-08-21 11:10:00,91.175,91.2,91.13,91.19,845499993.0
2007-08-21 11:11:00,91.19,91.26,91.19,91.26,820199997.0
2007-08-21 11:12:00,91.27,91.345,91.26,91.34,1266099986.0
2007-08-21 11:13:00,91.34,91.35,91.315,91.315,533899999.0
2007-08-21 11:14:00,91.32,91.345,91.3,91.345,906000003.0
2007-08-21 11:15:00,91.345,91.345,91.315,91.315,88800000.0
2007-08-21 11:16:00,91.315,91.32,91.27,91.295,533999991.0
2007-08-21 11:17:00,91.295,91.3,91.25,91.26,573999994.0
2007-08-21 11:18:00,91.26,91.27,91.19,91.2,1230000010.0
2007-08-21 11:19:00,91.2,91.2,91.055,91.09,1955099979.0
2007-08-21 11:20:00,91.09,91.17,91.09,91.15,867800001.0
2007-08-21 11:21:00,91.14,91.21,91.14,91.18,882099999.0
2007-08-21 11:22:00,91.2,91.22,91.18,91.195,467599993.0
2007-08-21 11:23:00,91.19,91.21,91.17,91.18,296400000.0
2007-08-21 11:24:00,91.18,91.18,91.13,91.14,401999998.0
2007-08-21 11:25:00,91.14,91.17,91.13,91.17,475600001.0
2007-08-21 11:26:00,91.17,91.17,91.11,91.14,660699998.0
2007-08-21 11:27:00,91.15,91.17,91.12,91.12,779599989.0
2007-08-21 11:28:00,91.12,91.13,91.09,91.09,700700001.0
2007-08-21 11:29:00,91.1,91.11,91.0,91.0,1952299997.0
2007-08-21 11:30:00,90.985,90.99,90.93,90.95,1952299997.0
2007-08-21 11:31:00,90.95,91.07,90.935,91.07,947200000.0
2007-08-21 11:32:00,91.07,91.13,91.07,91.08,791999997.0
2007-08-21 11:33:00,91.08,91.11,91.06,91.09,675999995.0
2007-08-21 11:34:00,91.1,91.11,91.03,91.06,941299992.0
2007-08-21 11:35:00,91.07,91.1,91.06,91.1,291200000.0
2007-08-21 11:36:00,91.09,91.1,91.06,91.065,384799999.0
2007-08-21 11:37:00,91.07,91.13,91.07,91.12,394299997.0
2007-08-21 11:38:00,91.12,91.19,91.12,91.19,485999999.0
2007-08-21 11:39:00,91.19,91.22,91.17,91.21,882099998.0
2007-08-21 11:40:00,91.215,91.25,91.21,91.23,337299995.0
2007-08-21 11:41:00,91.22,91.3,91.21,91.27,928399991.0
2007-08-21 11:42:00,91.28,91.43,91.28,91.41,1761899988.0
2007-08-21 11:43:00,91.43,91.49,91.41,91.49,1761899988.0
2007-08-21 11:44:00,91.48,91.55,91.48,91.5,958299993.0
2007-08-21 11:45:00,91.5,91.53,91.48,91.49,958299993.0
2007-08-21 11:46:00,91.48,91.49,91.46,91.48,1181499984.0
2007-08-21 11:47:00,91.48,91.49,91.43,91.46,1063200000.0
2007-08-21 11:48:00,91.46,91.46,91.33,91.35,1080699988.0
2007-08-21 11:49:00,91.35,91.35,91.31,91.31,1035000000.0
2007-08-21 11:50:00,91.31,91.31,91.22,91.28,639799999.0
2007-08-21 11:51:00,91.28,91.28,91.24,91.24,346799999.0
2007-08-21 11:52:00,91.24,91.25,91.185,91.19,594299992.0
2007-08-21 11:53:00,91.19,91.19,91.11,91.11,1075499997.0
2007-08-21 11:54:00,91.12,91.18,91.12,91.18,562399999.0
2007-08-21 11:55:00,91.18,91.22,91.18,91.22,1178399971.0
2007-08-21 11:56:00,91.23,91.245,91.22,91.245,795699997.0
2007-08-21 11:57:00,91.245,91.32,91.23,91.275,968699998.0
2007-08-21 11:58:00,91.275,91.295,91.2,91.2,944100001.0
2007-08-21 11:59:00,91.19,91.21,91.12,91.14,1576399988.0
2007-08-21 12:00:00,91.13,91.16,91.12,91.14,853999995.0
2007-08-21 12:01:00,91.15,91.18,91.14,91.17,747000007.0
2007-08-21 12:02:00,91.17,91.23,91.16,91.165,1471400003.0
2007-08-21 12:03:00,91.165,91.24,91.165,91.22,398999996.0
2007-08-21 12:04:00,91.22,91.22,91.19,91.21,780099990.0
2007-08-21 12:05:00,91.21,91.22,91.18,91.2,844200009.0
2007-08-21 12:06:00,91.2,91.23,91.2,91.22,312999999.0
2007-08-21 12:07:00,91.21,91.24,91.21,91.24,447499999.0
2007-08-21 12:08:00,91.23,91.25,91.21,91.22,705599986.0
2007-08-21 12:09:00,91.22,91.26,91.21,91.25,309300000.0
2007-08-21 12:10:00,91.25,91.27,91.24,91.27,352999999.0
2007-08-21 12:11:00,91.28,91.3,91.265,91.28,256899998.0
2007-08-21 12:12:00,91.28,91.28,91.26,91.27,714500009.0
2007-08-21 12:13:00,91.26,91.28,91.25,91.28,712299995.0
2007-08-21 12:14:00,91.29,91.35,91.29,91.33,1551799988.0
2007-08-21 12:15:00,91.33,91.33,91.28,91.28,501799998.0
2007-08-21 12:16:00,91.28,91.33,91.28,91.33,766500000.0
2007-08-21 12:17:00,91.33,91.34,91.3,91.34,864899999.0
2007-08-21 12:18:00,91.33,91.33,91.27,91.29,357200000.0
2007-08-21 12:19:00,91.29,91.36,91.27,91.36,784199995.0
2007-08-21 12:20:00,91.37,91.43,91.36,91.42,1011799993.0
2007-08-21 12:21:00,91.42,91.51,91.42,91.5,1196099988.0
2007-08-21 12:22:00,91.5,91.59,91.47,91.59,1528699992.0
2007-08-21 12:23:00,91.59,91.61,91.52,91.53,1409400002.0
2007-08-21 12:24:00,91.54,91.54,91.45,91.46,1867199995.0
2007-08-21 12:25:00,91.46,91.48,91.45,91.48,911400003.0
2007-08-21 12:26:00,91.48,91.58,91.47,91.57,841000003.0
2007-08-21 12:27:00,91.58,91.58,91.525,91.54,1561199983.0
2007-08-21 12:28:00,91.54,91.555,91.5,91.55,1205099998.0
2007-08-21 12:29:00,91.55,91.66,91.53,91.64,2125199991.0
2007-08-21 12:30:00,91.66,91.73,91.65,91.72,2125199991.0
2007-08-21 12:31:00,91.72,91.78,91.71,91.77,2039799991.0
2007-08-21 12:32:00,91.79,91.87,91.73,91.74,1564800002.0
2007-08-21 12:33:00,91.73,91.75,91.62,91.64,1792399995.0
2007-08-21 12:34:00,91.62,91.73,91.62,91.73,1792399995.0
2007-08-21 12:35:00,91.72,91.79,91.69,91.735,1792399995.0
2007-08-21 12:36:00,91.735,91.75,91.68,91.73,1623200009.0
2007-08-21 12:37:00,91.72,91.72,91.56,91.67,2014299992.0
2007-08-21 12:38:00,91.67,91.76,91.65,91.72,1080000001.0
2007-08-21 12:39:00,91.75,91.75,91.69,91.72,421600000.0
2007-08-21 12:40:00,91.71,91.73,91.66,91.66,632200001.0
2007-08-21 12:41:00,91.67,91.675,91.6,91.63,845399996.0
2007-08-21 12:42:00,91.63,91.63,91.56,91.585,704600004.0
2007-08-21 12:43:00,91.59,91.61,91.57,91.57,1042600009.0
2007-08-21 12:44:00,91.58,91.59,91.55,91.58,751799997.0
2007-08-21 12:45:00,91.58,91.64,91.54,91.64,1858499964.0
2007-08-21 12:46:00,91.64,91.64,91.62,91.63,738399990.0
2007-08-21 12:47:00,91.63,91.67,91.62,91.65,1419099995.0
2007-08-21 12:48:00,91.65,91.66,91.64,91.66,191400000.0
2007-08-21 12:49:00,91.66,91.66,91.63,91.63,284999998.0
2007-08-21 12:50:00,91.64,91.71,91.62,91.685,884900001.0
2007-08-21 12:51:00,91.685,91.695,91.65,91.67,233800000.0
2007-08-21 12:52:00,91.67,91.68,91.63,91.63,408700000.0
2007-08-21 12:53:00,91.63,91.65,91.62,91.63,272499999.0
2007-08-21 12:54:00,91.63,91.64,91.62,91.63,430399999.0
2007-08-21 12:55:00,91.63,91.7,91.63,91.7,938299996.0
2007-08-21 12:56:00,91.69,91.72,91.67,91.71,660700000.0
2007-08-21 12:57:00,91.72,91.77,91.7,91.765,614599999.0
2007-08-21 12:58:00,91.765,91.87,91.765,91.86,1251799996.0
2007-08-21 12:59:00,91.86,91.99,91.85,91.95,1255499997.0
2007-08-21 13:00:00,91.94,91.98,91.91,91.91,1207999993.0
2007-08-21 13:01:00,91.94,92.07,91.91,92.07,1207999993.0
2007-08-21 13:02:00,92.11,92.19,92.07,92.07,1207999993.0
2007-08-21 13:03:00,92.08,92.11,91.96,91.98,1207999993.0
2007-08-21 13:04:00,91.97,92.0,91.92,91.95,1207999993.0
2007-08-21 13:05:00,91.94,91.95,91.79,91.83,1025300002.0
2007-08-21 13:06:00,91.82,91.82,91.75,91.78,1690000007.0
2007-08-21 13:07:00,91.79,91.84,91.77,91.78,1690000007.0
2007-08-21 13:08:00,91.76,91.81,91.76,91.77,766299999.0
2007-08-21 13:09:00,91.76,91.78,91.74,91.75,654000006.0
2007-08-21 13:10:00,91.76,91.76,91.72,91.72,760199999.0
2007-08-21 13:11:00,91.72,91.79,91.72,91.78,1497799988.0
2007-08-21 13:12:00,91.77,91.78,91.76,91.78,361899999.0
2007-08-21 13:13:00,91.78,91.83,91.76,91.78,1551399983.0
2007-08-21 13:14:00,91.78,91.835,91.76,91.81,500800004.0
2007-08-21 13:15:00,91.81,91.81,91.79,91.81,765399990.0
2007-08-21 13:16:00,91.81,91.9,91.81,91.865,1055999998.0
2007-08-21 13:17:00,91.87,91.94,91.87,91.94,529099999.0
2007-08-21 13:18:00,91.94,91.95,91.91,91.91,366700000.0
2007-08-21 13:19:00,91.91,91.95,91.91,91.93,589000000.0
2007-08-21 13:20:00,91.94,91.94,91.9,91.92,623199999.0
2007-08-21 13:21:00,91.92,91.95,91.91,91.92,880599991.0
2007-08-21 13:22:00,91.92,92.04,91.92,91.98,1304799998.0
2007-08-21 13:23:00,91.98,92.01,91.97,91.98,949099996.0
2007-08-21 13:24:00,91.98,91.99,91.96,91.99,448700000.0
2007-08-21 13:25:00,91.99,92.04,91.97,92.02,743599998.0
2007-08-21 13:26:00,92.01,92.05,91.95,91.97,1013000003.0
2007-08-21 13:27:00,91.98,92.01,91.92,91.98,1270899998.0
2007-08-21 13:28:00,91.98,92.0,91.9,92.0,1201499979.0
2007-08-21 13:29:00,91.98,92.07,91.98,92.07,676899990.0
2007-08-21 13:30:00,92.07,92.08,92.03,92.05,676899990.0
2007-08-21 13:31:00,92.05,92.08,91.99,92.0,340299999.0
2007-08-21 13:32:00,92.0,92.03,91.95,91.99,1805699979.0
2007-08-21 13:33:00,91.99,92.04,91.95,92.04,606200000.0
2007-08-21 13:34:00,92.01,92.06,92.0,92.045,456300001.0
2007-08-21 13:35:00,92.045,92.08,92.01,92.07,904700001.0
2007-08-21 13:36:00,92.07,92.095,92.06,92.08,821799995.0
2007-08-21 13:37:00,92.08,92.09,92.045,92.045,797399998.0
2007-08-21 13:38:00,92.045,92.055,92.015,92.015,291800003.0
2007-08-21 13:39:00,92.015,92.08,92.0,92.06,960099997.0
2007-08-21 13:40:00,92.06,92.135,92.06,92.1,907700004.0
2007-08-21 13:41:00,92.1,92.14,92.095,92.11,1020499997.0
2007-08-21 13:42:00,92.11,92.11,92.05,92.06,559900001.0
2007-08-21 13:43:00,92.06,92.1,92.05,92.09,1296299984.0
2007-08-21 13:44:00,92.09,92.09,92.04,92.06,630599993.0
2007-08-21 13:45:00,92.04,92.12,92.02,92.1,1540699990.0
2007-08-21 13:46:00,92.08,92.11,92.055,92.1,1406699984.0
2007-08-21 13:47:00,92.1,92.14,92.1,92.12,803300001.0
2007-08-21 13:48:00,92.135,92.14,92.09,92.09,744699991.0
2007-08-21 13:49:00,92.09,92.09,91.995,92.02,1310399987.0
2007-08-21 13:50:00,92.02,92.05,92.0,92.02,945499996.0
2007-08-21 13:51:00,92.01,92.03,91.97,92.02,548600000.0
2007-08-21 13:52:00,92.02,92.04,91.99,92.01,436599998.0
2007-08-21 13:53:00,92.04,92.1,92.01,92.08,1037700000.0
2007-08-21 13:54:00,92.08,92.14,92.08,92.11,1119499997.0
2007-08-21 13:55:00,92.11,92.17,92.11,92.13,1160499984.0
2007-08-21 13:56:00,92.13,92.15,92.05,92.06,976399994.0
2007-08-21 13:57:00,92.06,92.1,92.05,92.08,1969699972.0
2007-08-21 13:58:00,92.08,92.08,92.03,92.04,845099995.0
2007-08-21 13:59:00,92.04,92.09,92.03,92.09,569299992.0
2007-08-21 14:00:00,92.1,92.1,92.06,92.08,610699996.0
2007-08-21 14:01:00,92.07,92.11,92.07,92.1,591899989.0
2007-08-21 14:02:00,92.1,92.12,92.1,92.12,563099983.0
2007-08-21 14:03:00,92.12,92.15,92.11,92.12,757099996.0
2007-08-21 14:04:00,92.12,92.26,92.12,92.23,1753799994.0
2007-08-21 14:05:00,92.22,92.27,92.18,92.21,1601799980.0
2007-08-21 14:06:00,92.21,92.26,92.165,92.17,929299987.0
2007-08-21 14:07:00,92.17,92.19,92.11,92.11,1846599988.0
2007-08-21 14:08:00,92.11,92.12,92.07,92.12,1645599998.0
2007-08-21 14:09:00,92.12,92.14,92.09,92.14,1381699981.0
2007-08-21 14:10:00,92.13,92.13,92.08,92.08,858499998.0
2007-08-21 14:11:00,92.08,92.1,92.05,92.08,688899991.0
2007-08-21 14:12:00,92.08,92.1,92.05,92.07,1893799996.0
2007-08-21 14:13:00,92.07,92.13,92.07,92.12,1171099991.0
2007-08-21 14:14:00,92.12,92.14,92.09,92.14,339500000.0
2007-08-21 14:15:00,92.14,92.14,91.98,91.98,1234699987.0
2007-08-21 14:16:00,91.98,92.0,91.78,91.78,1973099986.0
2007-08-21 14:17:00,91.77,91.84,91.74,91.81,1973099986.0
2007-08-21 14:18:00,91.82,91.915,91.82,91.895,1619699992.0
2007-08-21 14:19:00,91.895,91.915,91.86,91.915,1088899991.0
2007-08-21 14:20:00,91.915,91.92,91.83,91.88,663300000.0
2007-08-21 14:21:00,91.88,91.89,91.81,91.86,810099999.0
2007-08-21 14:22:00,91.86,91.87,91.79,91.82,941200007.0
2007-08-21 14:23:00,91.82,91.82,91.66,91.67,1951399993.0
2007-08-21 14:24:00,91.67,91.7,91.565,91.565,1670399993.0
2007-08-21 14:25:00,91.56,91.75,91.54,91.73,2040299996.0
2007-08-21 14:26:00,91.74,91.77,91.63,91.65,2145999990.0
2007-08-21 14:27:00,91.65,91.66,91.61,91.63,1418300000.0
2007-08-21 14:28:00,91.63,91.645,91.59,91.6,939600002.0
2007-08-21 14:29:00,91.59,91.66,91.59,91.64,1226599999.0
2007-08-21 14:30:00,91.64,91.7,91.63,91.7,925899987.0
2007-08-21 14:31:00,91.7,91.73,91.66,91.67,1145599996.0
2007-08-21 14:32:00,91.67,91.74,91.65,91.69,1254199987.0
2007-08-21 14:33:00,91.69,91.75,91.68,91.74,1343899979.0
2007-08-21 14:34:00,91.74,91.75,91.7,91.72,1611099986.0
2007-08-21 14:35:00,91.73,91.77,91.72,91.74,1526499960.0
2007-08-21 14:36:00,91.74,91.78,91.69,91.69,1394599979.0
2007-08-21 14:37:00,91.69,91.74,91.68,91.74,1385699979.0
2007-08-21 14:38:00,91.73,91.75,91.7,91.73,1590899978.0
2007-08-21 14:39:00,91.71,91.745,91.71,91.72,138799999.0
2007-08-21 14:40:00,91.72,91.74,91.69,91.71,387600002.0
2007-08-21 14:41:00,91.71,91.735,91.7,91.73,249999996.0
2007-08-21 14:42:00,91.71,91.73,91.68,91.7,152899999.0
2007-08-21 14:43:00,91.7,91.7,91.67,91.685,152099999.0
2007-08-21 14:44:00,91.69,91.72,91.67,91.69,225399996.0
2007-08-21 14:45:00,91.7,91.725,91.68,91.72,835099987.0
2007-08-21 14:46:00,91.72,91.725,91.7,91.7,230600000.0
2007-08-21 14:47:00,91.7,91.73,91.69,91.72,1031699999.0
2007-08-21 14:48:00,91.73,91.73,91.69,91.72,1385600011.0
2007-08-21 14:49:00,91.72,91.75,91.7,91.75,863800002.0
2007-08-21 14:50:00,91.75,91.75,91.69,91.69,1624099981.0
2007-08-21 14:51:00,91.68,91.69,91.6,91.61,1624099981.0
2007-08-21 14:52:00,91.6,91.6,91.51,91.55,1624099981.0
2007-08-21 14:53:00,91.53,91.55,91.51,91.53,1624099981.0
2007-08-21 14:54:00,91.55,91.55,91.48,91.53,1624099981.0
2007-08-21 14:55:00,91.55,91.55,91.44,91.44,1624099981.0
2007-08-21 14:56:00,91.46,91.52,91.43,91.52,1624099981.0
2007-08-21 14:57:00,91.52,91.52,91.45,91.47,1612200000.0
2007-08-21 14:58:00,91.44,91.48,91.44,91.48,939799988.0
2007-08-21 14:59:00,91.46,91.57,91.46,91.55,939799988.0
2007-08-21 15:00:00,91.57,91.68,91.57,91.61,939799988.0
2007-08-21 15:01:00,91.61,91.69,91.6,91.68,381000005.0
2007-08-21 15:02:00,91.67,91.69,91.66,91.66,381000005.0
2007-08-21 15:03:00,91.665,91.715,91.63,91.64,829200006.0
2007-08-21 15:04:00,91.64,91.655,91.62,91.655,387900000.0
2007-08-21 15:05:00,91.655,91.67,91.64,91.67,320000000.0
2007-08-21 15:06:00,91.66,91.67,91.63,91.63,553099998.0
2007-08-21 15:07:00,91.66,91.73,91.66,91.71,1391699996.0
2007-08-21 15:08:00,91.73,91.74,91.61,91.64,1391699996.0
2007-08-21 15:09:00,91.64,91.64,91.51,91.51,1501799991.0
2007-08-21 15:10:00,91.53,91.53,91.46,91.5,1335400009.0
2007-08-21 15:11:00,91.5,91.5,91.42,91.49,1119900006.0
2007-08-21 15:12:00,91.49,91.53,91.455,91.46,1343899995.0
2007-08-21 15:13:00,91.45,91.5,91.45,91.45,842699997.0
2007-08-21 15:14:00,91.44,91.48,91.39,91.41,1687800011.0
2007-08-21 15:15:00,91.405,91.43,91.4,91.42,1687800011.0
2007-08-21 15:16:00,91.41,91.53,91.38,91.53,928999993.0
2007-08-21 15:17:00,91.53,91.54,91.39,91.39,1879400001.0
2007-08-21 15:18:00,91.39,91.39,91.335,91.34,1256000003.0
2007-08-21 15:19:00,91.34,91.525,91.34,91.505,2030400003.0
2007-08-21 15:20:00,91.505,91.55,91.49,91.55,1293199993.0
2007-08-21 15:21:00,91.55,91.555,91.5,91.5,516599997.0
2007-08-21 15:22:00,91.5,91.51,91.42,91.43,548199997.0
2007-08-21 15:23:00,91.43,91.47,91.43,91.45,765299995.0
2007-08-21 15:24:00,91.45,91.48,91.44,91.48,702899999.0
2007-08-21 15:25:00,91.48,91.5,91.47,91.49,761999991.0
2007-08-21 15:26:00,91.49,91.53,91.47,91.51,580900002.0
2007-08-21 15:27:00,91.52,91.56,91.51,91.53,961600001.0
2007-08-21 15:28:00,91.53,91.54,91.5,91.51,472500001.0
2007-08-21 15:29:00,91.5,91.55,91.5,91.54,1523300005.0
2007-08-21 15:30:00,91.54,91.55,91.425,91.48,1919400010.0
2007-08-21 15:31:00,91.47,91.48,91.37,91.4,1436200001.0
2007-08-21 15:32:00,91.37,91.37,91.32,91.33,1967799996.0
2007-08-21 15:33:00,91.33,91.48,91.33,91.46,1967799996.0
2007-08-21 15:34:00,91.45,91.48,91.39,91.45,1206099996.0
2007-08-21 15:35:00,91.41,91.48,91.41,91.46,1480899995.0
2007-08-21 15:36:00,91.5,91.52,91.41,91.44,1480899995.0
2007-08-21 15:37:00,91.43,91.53,91.41,91.53,1779600006.0
2007-08-21 15:38:00,91.52,91.62,91.52,91.62,1398999991.0
2007-08-21 15:39:00,91.62,91.65,91.57,91.62,721500002.0
2007-08-21 15:40:00,91.62,91.69,91.6,91.66,1650500008.0
2007-08-21 15:41:00,91.62,91.69,91.62,91.66,1857400003.0
2007-08-21 15:42:00,91.69,91.78,91.69,91.73,1857400003.0
2007-08-21 15:43:00,91.73,91.73,91.66,91.66,1545800004.0
2007-08-21 15:44:00,91.67,91.67,91.6,91.63,1142199999.0
2007-08-21 15:45:00,91.63,91.78,91.62,91.74,2133399993.0
2007-08-21 15:46:00,91.74,91.77,91.63,91.64,1472599998.0
2007-08-21 15:47:00,91.65,91.66,91.61,91.64,1382099996.0
2007-08-21 15:48:00,91.63,91.66,91.605,91.63,532799999.0
2007-08-21 15:49:00,91.64,91.65,91.58,91.59,756000001.0
2007-08-21 15:50:00,91.59,91.65,91.59,91.65,477699998.0
2007-08-21 15:51:00,91.63,91.67,91.62,91.65,1489599988.0
2007-08-21 15:52:00,91.66,91.66,91.62,91.64,1194200003.0
2007-08-21 15:53:00,91.64,91.65,91.6,91.62,1143399999.0
2007-08-21 15:54:00,91.62,91.62,91.55,91.55,929200008.0
2007-08-21 15:55:00,91.54,91.59,91.54,91.59,1264599996.0
2007-08-21 15:56:00,91.59,91.655,91.57,91.655,1246000005.0
2007-08-21 15:57:00,91.66,91.665,91.59,91.62,777300003.0
2007-08-21 15:58:00,91.61,91.63,91.54,91.54,759299999.0
2007-08-21 15:59:00,91.54,91.56,91.48,91.52,1364099996.0
2007-08-21 16:00:00,91.495,91.52,91.47,91.49,1421899996.0
2007-08-21 16:01:00,91.46,91.46,91.32,91.33,2100700005.0
2007-08-21 16:02:00,91.34,91.36,91.27,91.36,2100700005.0
2007-08-21 16:03:00,91.36,91.42,91.36,91.4,1680499994.0
2007-08-21 16:04:00,91.4,91.42,91.38,91.39,771800002.0
2007-08-21 16:05:00,91.39,91.42,91.37,91.4,796199991.0
2007-08-21 16:06:00,91.41,91.45,91.39,91.42,651000003.0
2007-08-21 16:07:00,91.42,91.44,91.39,91.39,548199997.0
2007-08-21 16:08:00,91.4,91.44,91.38,91.43,1382000001.0
2007-08-21 16:09:00,91.43,91.43,91.39,91.4,1122499996.0
2007-08-21 16:10:00,91.37,91.37,91.28,91.28,585299998.0
2007-08-21 16:11:00,91.3,91.32,91.28,91.31,585299998.0
2007-08-21 16:12:00,91.31,91.34,91.285,91.33,904299992.0
2007-08-21 16:13:00,91.34,91.41,91.33,91.39,2135799985.0
2007-08-21 16:14:00,91.38,91.4,91.32,91.32,636399998.0
2007-08-21 16:15:00,91.32,91.36,91.29,91.34,1241200006.0
2007-08-21 16:16:00,91.34,91.34,91.28,91.33,854199998.0
2007-08-21 16:17:00,91.33,91.36,91.32,91.34,815299996.0
2007-08-21 16:18:00,91.34,91.34,91.29,91.325,711999999.0
2007-08-21 16:19:00,91.28,91.32,91.23,91.32,1093299983.0
2007-08-21 16:20:00,91.3,91.39,91.29,91.39,1093299983.0
2007-08-21 16:21:00,91.39,91.42,91.365,91.4,1312199986.0
2007-08-21 16:22:00,91.4,91.42,91.36,91.37,1022399998.0
2007-08-21 16:23:00,91.37,91.37,91.33,91.35,622799997.0
2007-08-21 16:24:00,91.35,91.35,91.27,91.28,1145899986.0
2007-08-21 16:25:00,91.29,91.35,91.27,91.34,1367499992.0
2007-08-21 16:26:00,91.35,91.35,91.31,91.33,931099990.0
2007-08-21 16:27:00,91.34,91.43,91.34,91.4,939999994.0
2007-08-21 16:28:00,91.41,91.44,91.39,91.44,1030299984.0
2007-08-21 16:29:00,91.44,91.44,91.39,91.4,579100002.0
2007-08-21 16:30:00,91.4,91.465,91.38,91.465,1151199989.0
2007-08-21 16:31:00,91.465,91.505,91.44,91.495,706799996.0
2007-08-21 16:32:00,91.495,91.495,91.46,91.46,752999992.0
2007-08-21 16:33:00,91.46,91.52,91.46,91.49,1215499997.0
2007-08-21 16:34:00,91.5,91.5,91.47,91.49,640699993.0
2007-08-21 16:35:00,91.5,91.52,91.42,91.42,1497599996.0
2007-08-21 16:36:00,91.42,91.46,91.41,91.42,859199991.0
2007-08-21 16:37:00,91.43,91.45,91.4,91.44,911799998.0
2007-08-21 16:38:00,91.44,91.45,91.4,91.43,644299999.0
2007-08-21 16:39:00,91.42,91.59,91.42,91.59,1614499997.0
2007-08-21 16:40:00,91.59,91.71,91.53,91.54,1948200002.0
2007-08-21 16:41:00,91.54,91.62,91.51,91.51,1387799996.0
2007-08-21 16:42:00,91.51,91.58,91.5,91.58,1507099990.0
2007-08-21 16:43:00,91.58,91.62,91.55,91.62,1476299991.0
2007-08-21 16:44:00,91.61,91.64,91.53,91.53,1171099998.0
2007-08-21 16:45:00,91.53,91.53,91.48,91.51,1420399994.0
2007-08-21 16:46:00,91.51,91.54,91.45,91.45,1286499982.0
2007-08-21 16:47:00,91.45,91.47,91.42,91.46,1054499996.0
2007-08-21 16:48:00,91.47,91.47,91.42,91.43,785099995.0
2007-08-21 16:49:00,91.43,91.43,91.38,91.38,965799995.0
2007-08-21 16:50:00,91.38,91.43,91.38,91.41,1126200000.0
2007-08-21 16:51:00,91.4,91.4,91.25,91.28,1597300001.0
2007-08-21 16:52:00,91.28,91.35,91.27,91.31,896199984.0
2007-08-21 16:53:00,91.3,91.34,91.29,91.31,1170900001.0
2007-08-21 16:54:00,91.33,91.35,91.24,91.33,1652899982.0
2007-08-21 16:55:00,91.33,91.38,91.325,91.36,864100000.0
2007-08-21 16:56:00,91.36,91.42,91.35,91.42,939400010.0
2007-08-21 16:57:00,91.42,91.49,91.395,91.49,1300199990.0
2007-08-21 16:58:00,91.49,91.57,91.48,91.56,1279199992.0
2007-08-21 16:59:00,91.56,91.62,91.545,91.58,2015099995.0
2007-08-21 17:00:00,91.58,91.58,91.47,91.5,1432999994.0
2007-08-21 17:01:00,91.49,91.56,91.49,91.55,1701200000.0
2007-08-21 17:02:00,91.56,91.64,91.55,91.61,1720099981.0
2007-08-21 17:03:00,91.61,91.64,91.57,91.63,1767199988.0
2007-08-21 17:04:00,91.63,91.65,91.43,91.5,1643699985.0
2007-08-21 17:05:00,91.5,91.51,91.44,91.49,1704499982.0
2007-08-21 17:06:00,91.49,91.51,91.43,91.45,1008900001.0
2007-08-21 17:07:00,91.45,91.53,91.43,91.51,1260899991.0
2007-08-21 17:08:00,91.51,91.51,91.41,91.41,1290899999.0
2007-08-21 17:09:00,91.41,91.46,91.38,91.38,1234199998.0
2007-08-21 17:10:00,91.38,91.39,91.34,91.35,1648299988.0
2007-08-21 17:11:00,91.35,91.4,91.32,91.39,1531599989.0
2007-08-21 17:12:00,91.39,91.43,91.39,91.43,990000000.0
2007-08-21 17:13:00,91.43,91.45,91.37,91.38,1355899988.0
2007-08-21 17:14:00,91.39,91.4,91.28,91.28,1279600007.0
2007-08-21 17:15:00,91.29,91.33,91.27,91.3,1320799989.0
2007-08-21 17:16:00,91.31,91.38,91.31,91.37,595599996.0
2007-08-21 17:17:00,91.38,91.41,91.35,91.37,935200000.0
2007-08-21 17:18:00,91.37,91.37,91.32,91.32,751500000.0
2007-08-21 17:19:00,91.32,91.41,91.29,91.41,2013799991.0
2007-08-21 17:20:00,91.41,91.43,91.38,91.39,674000003.0
2007-08-21 17:21:00,91.38,91.42,91.38,91.39,994200001.0
2007-08-21 17:22:00,91.39,91.39,91.31,91.35,805399995.0
2007-08-21 17:23:00,91.35,91.35,91.32,91.32,399399999.0
2007-08-21 17:24:00,91.33,91.35,91.3,91.33,1107600001.0
2007-08-21 17:25:00,91.34,91.36,91.33,91.36,327899996.0
2007-08-21 17:26:00,91.36,91.36,91.31,91.33,993499994.0
2007-08-21 17:27:00,91.33,91.37,91.3,91.36,611099998.0
2007-08-21 17:28:00,91.35,91.465,91.345,91.44,805900000.0
2007-08-21 17:29:00,91.45,91.46,91.42,91.435,1074999997.0
2007-08-21 17:30:00,91.435,91.55,91.435,91.54,1788799995.0
2007-08-21 17:31:00,91.54,91.58,91.5,91.52,1673600006.0
2007-08-21 17:32:00,91.53,91.61,91.505,91.585,1362100000.0
2007-08-21 17:33:00,91.585,91.61,91.56,91.58,693600002.0
2007-08-21 17:34:00,91.58,91.61,91.56,91.59,622600002.0
2007-08-21 17:35:00,91.58,91.65,91.58,91.6,637100004.0
2007-08-21 17:36:00,91.58,91.61,91.51,91.53,1248500008.0
2007-08-21 17:37:00,91.53,91.55,91.5,91.53,1248500008.0
2007-08-21 17:38:00,91.53,91.55,91.5,91.51,1454900003.0
2007-08-21 17:39:00,91.51,91.53,91.45,91.46,1805700014.0
2007-08-21 17:40:00,91.46,91.49,91.46,91.48,571200000.0
2007-08-21 17:41:00,91.48,91.52,91.48,91.52,431800002.0
2007-08-21 17:42:00,91.53,91.58,91.52,91.56,1138600000.0
2007-08-21 17:43:00,91.56,91.6,91.54,91.59,597100000.0
2007-08-21 17:44:00,91.59,91.63,91.58,91.6,901800003.0
2007-08-21 17:45:00,91.6,91.62,91.58,91.6,1171600008.0
2007-08-21 17:46:00,91.59,91.71,91.59,91.7,1847499996.0
2007-08-21 17:47:00,91.7,91.72,91.68,91.69,951700002.0
2007-08-21 17:48:00,91.7,91.71,91.6,91.66,1625699999.0
2007-08-21 17:49:00,91.66,91.66,91.56,91.6,1027300001.0
2007-08-21 17:50:00,91.6,91.63,91.56,91.57,1354900002.0
2007-08-21 17:51:00,91.57,91.61,91.57,91.58,502799999.0
2007-08-21 17:52:00,91.58,91.61,91.57,91.58,820999997.0
2007-08-21 17:53:00,91.58,91.62,91.57,91.57,1170400004.0
2007-08-21 17:54:00,91.57,91.58,91.53,91.55,1032399994.0
2007-08-21 17:55:00,91.55,91.6,91.55,91.59,785799999.0
2007-08-21 17:56:00,91.59,91.59,91.55,91.57,576500002.0
2007-08-21 17:57:00,91.57,91.57,91.545,91.555,338200001.0
2007-08-21 17:58:00,91.555,91.555,91.52,91.54,501400000.0
2007-08-21 17:59:00,91.53,91.545,91.515,91.52,423900000.0
2007-08-21 18:00:00,91.52,91.53,91.5,91.505,373099999.0
2007-08-21 18:01:00,91.505,91.51,91.49,91.49,397800000.0
2007-08-21 18:02:00,91.49,91.505,91.48,91.49,346199999.0
2007-08-21 18:03:00,91.49,91.53,91.49,91.51,247299999.0
2007-08-21 18:04:00,91.52,91.535,91.51,91.52,250300000.0
2007-08-21 18:05:00,91.525,91.545,91.52,91.53,141300000.0
2007-08-21 18:06:00,91.53,91.535,91.49,91.51,636800002.0
2007-08-21 18:07:00,91.5,91.51,91.46,91.46,400600001.0
2007-08-21 18:08:00,91.46,91.48,91.45,91.47,621600000.0
2007-08-21 18:09:00,91.48,91.5,91.48,91.495,751599999.0
2007-08-21 18:10:00,91.49,91.49,91.44,91.47,793600002.0
2007-08-21 18:11:00,91.47,91.48,91.43,91.46,820799991.0
2007-08-21 18:12:00,91.46,91.47,91.46,91.46,195800000.0
2007-08-21 18:13:00,91.46,91.53,91.45,91.52,1149399991.0
2007-08-21 18:14:00,91.52,91.59,91.52,91.59,1072500000.0
2007-08-21 18:15:00,91.59,91.62,91.58,91.62,868299996.0
2007-08-21 18:16:00,91.61,91.63,91.58,91.59,630099998.0
2007-08-21 18:17:00,91.58,91.59,91.55,91.56,627299998.0
2007-08-21 18:18:00,91.55,91.58,91.55,91.56,399200000.0
2007-08-21 18:19:00,91.55,91.59,91.54,91.58,486599997.0
2007-08-21 18:20:00,91.57,91.66,91.57,91.64,1032600004.0
2007-08-21 18:21:00,91.64,91.68,91.6,91.63,1382500002.0
2007-08-21 18:22:00,91.64,91.66,91.64,91.66,876099999.0
2007-08-21 18:23:00,91.66,91.725,91.66,91.72,403800000.0
2007-08-21 18:24:00,91.72,91.745,91.71,91.71,689499997.0
2007-08-21 18:25:00,91.72,91.84,91.72,91.805,982599998.0
2007-08-21 18:26:00,91.8,91.815,91.79,91.805,347000000.0
2007-08-21 18:27:00,91.8,91.82,91.77,91.785,399300000.0
2007-08-21 18:28:00,91.78,91.795,91.76,91.785,244200000.0
2007-08-21 18:29:00,91.78,91.79,91.765,91.785,403799999.0
2007-08-21 18:30:00,91.785,91.785,91.55,91.56,1339500002.0
2007-08-21 18:31:00,91.56,91.64,91.54,91.61,1095899993.0
2007-08-21 18:32:00,91.61,91.66,91.6,91.63,858699995.0
2007-08-21 18:33:00,91.65,91.66,91.56,91.56,1419599993.0
2007-08-21 18:34:00,91.56,91.59,91.51,91.51,1190599992.0
2007-08-21 18:35:00,91.51,91.51,91.47,91.49,608500004.0
2007-08-21 18:36:00,91.48,91.51,91.47,91.48,341400003.0
2007-08-21 18:37:00,91.48,91.5,91.46,91.47,479399999.0
2007-08-21 18:38:00,91.47,91.49,91.45,91.45,714899999.0
2007-08-21 18:39:00,91.45,91.45,91.41,91.44,1396399992.0
2007-08-21 18:40:00,91.43,91.44,91.4,91.41,255999998.0
2007-08-21 18:41:00,91.41,91.49,91.41,91.47,601799998.0
2007-08-21 18:42:00,91.47,91.49,91.45,91.46,393500003.0
2007-08-21 18:43:00,91.46,91.46,91.42,91.44,271700002.0
2007-08-21 18:44:00,91.43,91.44,91.25,91.26,1321999995.0
2007-08-21 18:45:00,91.25,91.34,91.25,91.3,1636699991.0
2007-08-21 18:46:00,91.31,91.33,91.29,91.33,879600005.0
2007-08-21 18:47:00,91.33,91.37,91.3,91.3,1453400002.0
2007-08-21 18:48:00,91.32,91.33,91.25,91.28,1453400002.0
2007-08-21 18:49:00,91.28,91.31,91.26,91.3,1178999999.0
2007-08-21 18:50:00,91.3,91.34,91.295,91.32,1236700007.0
2007-08-21 18:51:00,91.32,91.41,91.32,91.4,1565800003.0
2007-08-21 18:52:00,91.4,91.46,91.37,91.46,1877299997.0
2007-08-21 18:53:00,91.46,91.47,91.41,91.44,930199993.0
2007-08-21 18:54:00,91.43,91.45,91.4,91.43,709699993.0
2007-08-21 18:55:00,91.43,91.47,91.42,91.47,1257899998.0
2007-08-21 18:56:00,91.47,91.51,91.44,91.5,1309999994.0
2007-08-21 18:57:00,91.5,91.51,91.48,91.48,436399998.0
2007-08-21 18:58:00,91.48,91.48,91.45,91.46,566700002.0
2007-08-21 18:59:00,91.46,91.48,91.46,91.48,274399993.0
2007-08-21 19:00:00,91.48,91.49,91.46,91.46,577799992.0
2007-08-21 19:01:00,91.46,91.46,91.43,91.43,402600002.0
2007-08-21 19:02:00,91.43,91.43,91.37,91.41,971399996.0
2007-08-21 19:03:00,91.4,91.4,91.34,91.35,971399996.0
2007-08-21 19:04:00,91.35,91.4,91.35,91.38,900299999.0
2007-08-21 19:05:00,91.38,91.4,91.38,91.39,303800002.0
2007-08-21 19:06:00,91.39,91.4,91.37,91.37,371100003.0
2007-08-21 19:07:00,91.38,91.38,91.33,91.35,757800009.0
2007-08-21 19:08:00,91.34,91.35,91.33,91.35,362899998.0
2007-08-21 19:09:00,91.34,91.37,91.33,91.36,442899996.0
2007-08-21 19:10:00,91.36,91.37,91.29,91.29,1114500003.0
2007-08-21 19:11:00,91.29,91.32,91.29,91.32,454099991.0
2007-08-21 19:12:00,91.32,91.33,91.31,91.31,301099997.0
2007-08-21 19:13:00,91.31,91.34,91.31,91.33,317900001.0
2007-08-21 19:14:00,91.33,91.37,91.33,91.37,599299998.0
2007-08-21 19:15:00,91.37,91.39,91.345,91.37,723400003.0
2007-08-21 19:16:00,91.38,91.42,91.37,91.4,1053199997.0
2007-08-21 19:17:00,91.4,91.42,91.37,91.37,737200008.0
2007-08-21 19:18:00,91.37,91.44,91.37,91.42,861199999.0
2007-08-21 19:19:00,91.41,91.41,91.38,91.4,417700003.0
2007-08-21 19:20:00,91.4,91.43,91.39,91.42,388799999.0
2007-08-21 19:21:00,91.42,91.43,91.42,91.42,284400002.0
2007-08-21 19:22:00,91.42,91.46,91.415,91.44,925400002.0
2007-08-21 19:23:00,91.45,91.5,91.45,91.49,292999999.0
2007-08-21 19:24:00,91.49,91.5,91.45,91.47,336300001.0
2007-08-21 19:25:00,91.46,91.47,91.4,91.44,1281399997.0
2007-08-21 19:26:00,91.44,91.54,91.42,91.535,987099993.0
2007-08-21 19:27:00,91.535,91.54,91.52,91.54,140300000.0
2007-08-21 19:28:00,91.54,91.69,91.54,91.63,878699998.0
2007-08-21 19:29:00,91.63,91.665,91.58,91.58,1144200006.0
2007-08-21 19:30:00,91.58,91.58,91.52,91.525,526300003.0
2007-08-21 19:31:00,91.53,91.55,91.51,91.54,363999997.0
2007-08-21 19:32:00,91.54,91.55,91.5,91.52,222800000.0
2007-08-21 19:33:00,91.52,91.535,91.51,91.53,500199994.0
2007-08-21 19:34:00,91.52,91.62,91.52,91.59,328999997.0
2007-08-21 19:35:00,91.59,91.59,91.57,91.58,161900000.0
2007-08-21 19:36:00,91.58,91.58,91.54,91.54,272200000.0
2007-08-21 19:37:00,91.55,91.6,91.54,91.59,687999996.0
2007-08-21 19:38:00,91.59,91.67,91.58,91.66,1055399991.0
2007-08-21 19:39:00,91.66,91.66,91.61,91.61,780199988.0
2007-08-21 19:40:00,91.61,91.65,91.6,91.645,815299999.0
2007-08-21 19:41:00,91.645,91.67,91.64,91.655,578600002.0
2007-08-21 19:42:00,91.65,91.655,91.62,91.62,311400000.0
2007-08-21 19:43:00,91.62,91.64,91.62,91.63,215300000.0
2007-08-21 19:44:00,91.63,91.64,91.62,91.63,319300002.0
2007-08-21 19:45:00,91.63,91.63,91.61,91.62,196000000.0
2007-08-21 19:46:00,91.62,91.62,91.59,91.59,146800002.0
2007-08-21 19:47:00,91.6,91.645,91.59,91.645,559600002.0
2007-08-21 19:48:00,91.645,91.65,91.61,91.625,449399997.0
2007-08-21 19:49:00,91.625,91.625,91.59,91.595,204900000.0
2007-08-21 19:50:00,91.59,91.595,91.56,91.58,293100000.0
2007-08-21 19:51:00,91.58,91.59,91.56,91.57,222800003.0
2007-08-21 19:52:00,91.58,91.58,91.56,91.56,196400000.0
2007-08-21 19:53:00,91.56,91.59,91.56,91.58,327000000.0
2007-08-21 19:54:00,91.58,91.58,91.55,91.55,240200000.0
2007-08-21 19:55:00,91.55,91.55,91.51,91.52,364200000.0
2007-08-21 19:56:00,91.52,91.52,91.5,91.5,115399999.0
2007-08-21 19:57:00,91.51,91.51,91.49,91.495,389599995.0
2007-08-21 19:58:00,91.49,91.495,91.43,91.495,943899998.0
2007-08-21 19:59:00,91.495,91.51,91.47,91.485,190800000.0
2007-08-21 20:00:00,91.485,91.495,91.48,91.485,110400000.0
2007-08-21 20:01:00,91.485,91.49,91.485,91.49,42800000.0
2007-08-21 20:02:00,91.49,91.495,91.47,91.48,165600000.0
2007-08-21 20:03:00,91.48,91.49,91.47,91.49,396000000.0
2007-08-21 20:04:00,91.48,91.5,91.47,91.48,340500000.0
2007-08-21 20:05:00,91.48,91.48,91.47,91.48,56800000.0
2007-08-21 20:06:00,91.48,91.5,91.46,91.47,351200000.0
2007-08-21 20:07:00,91.47,91.48,91.45,91.47,300900000.0
2007-08-21 20:08:00,91.47,91.48,91.45,91.47,297400000.0
2007-08-21 20:09:00,91.47,91.48,91.46,91.46,268600000.0
2007-08-21 20:10:00,91.46,91.47,91.45,91.45,332600002.0
2007-08-21 20:11:00,91.46,91.48,91.46,91.475,123800000.0
2007-08-21 20:12:00,91.475,91.49,91.47,91.475,188100001.0
2007-08-21 20:13:00,91.475,91.475,91.445,91.47,132000000.0
2007-08-21 20:14:00,91.47,91.47,91.45,91.46,108700000.0
2007-08-21 20:15:00,91.47,91.48,91.44,91.44,143200002.0
2007-08-21 20:16:00,91.44,91.44,91.37,91.37,192500000.0
2007-08-21 20:17:00,91.37,91.4,91.37,91.4,651400007.0
2007-08-21 20:18:00,91.4,91.4,91.34,91.35,612599999.0
2007-08-21 20:19:00,91.35,91.375,91.3,91.36,1066699995.0
2007-08-21 20:20:00,91.36,91.375,91.35,91.36,402100000.0
2007-08-21 20:21:00,91.36,91.36,91.35,91.36,362999995.0
2007-08-21 20:22:00,91.35,91.37,91.35,91.36,232199996.0
2007-08-21 20:23:00,91.36,91.37,91.34,91.36,499799999.0
2007-08-21 20:24:00,91.36,91.4,91.36,91.4,387299995.0
2007-08-21 20:25:00,91.4,91.42,91.38,91.42,513199999.0
2007-08-21 20:26:00,91.42,91.42,91.41,91.41,70400000.0
2007-08-21 20:27:00,91.41,91.45,91.4,91.41,783199988.0
2007-08-21 20:28:00,91.42,91.43,91.41,91.42,421500001.0
2007-08-21 20:29:00,91.41,91.42,91.41,91.41,190199999.0
2007-08-21 20:30:00,91.41,91.41,91.38,91.395,229699998.0
2007-08-21 20:31:00,91.4,91.42,91.36,91.4,534699999.0
2007-08-21 20:32:00,91.4,91.42,91.38,91.39,680799999.0
2007-08-21 20:33:00,91.39,91.395,91.365,91.375,332700001.0
2007-08-21 20:34:00,91.375,91.375,91.32,91.34,912699996.0
2007-08-21 20:35:00,91.34,91.36,91.32,91.36,593500002.0
2007-08-21 20:36:00,91.35,91.36,91.335,91.36,183000001.0
2007-08-21 20:37:00,91.36,91.39,91.35,91.375,836699998.0
2007-08-21 20:38:00,91.38,91.385,91.35,91.36,113800000.0
2007-08-21 20:39:00,91.36,91.37,91.33,91.35,571700001.0
2007-08-21 20:40:00,91.35,91.36,91.33,91.36,468500000.0
2007-08-21 20:41:00,91.36,91.4,91.34,91.4,758100001.0
2007-08-21 20:42:00,91.405,91.41,91.37,91.385,126499999.0
2007-08-21 20:43:00,91.37,91.4,91.36,91.39,186699999.0
2007-08-21 20:44:00,91.4,91.405,91.38,91.39,138900000.0
2007-08-21 20:45:00,91.4,91.405,91.365,91.395,532400005.0
2007-08-21 20:46:00,91.4,91.435,91.37,91.43,616500005.0
2007-08-21 20:47:00,91.43,91.475,91.42,91.475,397399995.0
2007-08-21 20:48:00,91.475,91.475,91.44,91.44,906899996.0
2007-08-21 20:49:00,91.45,91.48,91.43,91.47,402700000.0
2007-08-21 20:50:00,91.47,91.49,91.46,91.47,725400009.0
2007-08-21 20:51:00,91.49,91.51,91.47,91.5,822199996.0
2007-08-21 20:52:00,91.49,91.515,91.47,91.49,1133000003.0
2007-08-21 20:53:00,91.51,91.51,91.47,91.48,1146300001.0
2007-08-21 20:54:00,91.48,91.55,91.48,91.54,397499998.0
2007-08-21 20:55:00,91.54,91.55,91.52,91.54,550099999.0
2007-08-21 20:56:00,91.54,91.57,91.53,91.57,428900002.0
2007-08-21 20:57:00,91.57,91.59,91.535,91.55,324300001.0
2007-08-21 20:58:00,91.55,91.6,91.53,91.6,1521300001.0
2007-08-21 20:59:00,91.59,91.67,91.58,91.67,905699994.0
2007-08-21 21:00:00,91.66,91.77,91.65,91.71,1576600002.0
2007-08-21 21:01:00,91.71,91.82,91.71,91.82,1386200006.0
2007-08-21 21:02:00,91.83,91.84,91.78,91.79,1386200006.0
2007-08-21 21:03:00,91.79,91.81,91.75,91.75,797799993.0
2007-08-21 21:04:00,91.75,91.775,91.74,91.74,393600000.0
2007-08-21 21:05:00,91.735,91.765,91.7,91.74,295100001.0
2007-08-21 21:06:00,91.755,91.765,91.73,91.75,630199999.0
2007-08-21 21:07:00,91.75,91.795,91.75,91.77,609399998.0
2007-08-21 21:08:00,91.78,91.78,91.72,91.72,356200002.0
2007-08-21 21:09:00,91.735,91.74,91.71,91.71,386399996.0
2007-08-21 21:10:00,91.7,91.71,91.66,91.66,210099999.0
2007-08-21 21:11:00,91.67,91.675,91.59,91.62,586300001.0
2007-08-21 21:12:00,91.62,91.625,91.61,91.62,284100001.0
2007-08-21 21:13:00,91.62,91.65,91.61,91.65,544499998.0
2007-08-21 21:14:00,91.66,91.7,91.63,91.68,1053999994.0
2007-08-21 21:15:00,91.68,91.69,91.6,91.64,972700010.0
2007-08-21 21:16:00,91.64,91.64,91.62,91.63,234400001.0
2007-08-21 21:17:00,91.63,91.64,91.61,91.62,416400000.0
2007-08-21 21:18:00,91.63,91.63,91.61,91.61,422300002.0
2007-08-21 21:19:00,91.61,91.63,91.6,91.63,230399999.0
2007-08-21 21:20:00,91.63,91.66,91.62,91.64,388000000.0
2007-08-21 21:21:00,91.64,91.65,91.625,91.64,409100002.0
2007-08-21 21:22:00,91.64,91.65,91.61,91.64,524499999.0
2007-08-21 21:23:00,91.64,91.64,91.62,91.62,211800001.0
2007-08-21 21:24:00,91.61,91.61,91.59,91.61,548499997.0
2007-08-21 21:25:00,91.61,91.66,91.61,91.64,479200000.0
2007-08-21 21:26:00,91.64,91.66,91.61,91.61,517099998.0
2007-08-21 21:27:00,91.61,91.61,91.58,91.61,338400000.0
2007-08-21 21:28:00,91.61,91.64,91.61,91.63,544499996.0
2007-08-21 21:29:00,91.63,91.65,91.61,91.63,358399998.0
2007-08-21 21:30:00,91.63,91.66,91.63,91.66,1213299998.0
2007-08-21 21:31:00,91.65,91.69,91.65,91.67,575899994.0
2007-08-21 21:32:00,91.67,91.71,91.66,91.71,1004199991.0
2007-08-21 21:33:00,91.71,91.76,91.7,91.72,751799998.0
2007-08-21 21:34:00,91.72,91.74,91.71,91.72,1145899994.0
2007-08-21 21:35:00,91.72,91.72,91.7,91.72,562300000.0
2007-08-21 21:36:00,91.72,91.76,91.71,91.76,1527499989.0
2007-08-21 21:37:00,91.76,91.76,91.73,91.74,551400000.0
2007-08-21 21:38:00,91.73,91.75,91.72,91.74,699100000.0
2007-08-21 21:39:00,91.74,91.74,91.68,91.7,832100008.0
2007-08-21 21:40:00,91.7,91.71,91.67,91.67,400000000.0
2007-08-21 21:41:00,91.67,91.68,91.655,91.67,429099999.0
2007-08-21 21:42:00,91.67,91.7,91.66,91.69,228000000.0
2007-08-21 21:43:00,91.67,91.69,91.67,91.69,291299999.0
2007-08-21 21:44:00,91.68,91.69,91.68,91.68,50000000.0
2007-08-21 21:45:00,91.69,91.71,91.68,91.7,646099999.0
2007-08-21 21:46:00,91.71,91.71,91.665,91.67,545399995.0
2007-08-21 21:47:00,91.67,91.71,91.67,91.69,586000002.0
2007-08-21 21:48:00,91.69,91.71,91.68,91.7,392599999.0
2007-08-21 21:49:00,91.7,91.7,91.67,91.68,483500005.0
2007-08-21 21:50:00,91.68,91.68,91.66,91.68,470100003.0
2007-08-21 21:51:00,91.68,91.69,91.63,91.63,1250500000.0
2007-08-21 21:52:00,91.64,91.65,91.63,91.64,673000010.0
2007-08-21 21:53:00,91.64,91.7,91.64,91.7,468399998.0
2007-08-21 21:54:00,91.7,91.71,91.66,91.7,676699997.0
2007-08-21 21:55:00,91.71,91.72,91.65,91.66,793399998.0
2007-08-21 21:56:00,91.67,91.7,91.64,91.69,1103599996.0
2007-08-21 21:57:00,91.69,91.7,91.66,91.69,406499996.0
2007-08-21 21:58:00,91.675,91.69,91.65,91.69,1197499998.0
2007-08-21 21:59:00,91.69,91.7,91.65,91.67,617399997.0
2007-08-21 22:00:00,91.66,91.67,91.63,91.64,637800002.0
2007-08-21 22:01:00,91.64,91.65,91.64,91.65,94700001.0
2007-08-21 22:02:00,91.65,91.65,91.615,91.62,362200003.0
2007-08-21 22:03:00,91.62,91.65,91.62,91.635,166599997.0
2007-08-21 22:04:00,91.635,91.68,91.62,91.65,559200000.0
2007-08-21 22:05:00,91.65,91.68,91.62,91.66,192600000.0
2007-08-21 22:06:00,91.66,91.68,91.65,91.65,371000000.0
2007-08-21 22:07:00,91.66,91.67,91.66,91.66,115800000.0
2007-08-21 22:08:00,91.65,91.65,91.63,91.65,118199999.0
2007-08-21 22:09:00,91.65,91.66,91.65,91.66,291800000.0
2007-08-21 22:10:00,91.65,91.67,91.64,91.64,212799997.0
2007-08-21 22:11:00,91.64,91.65,91.64,91.64,125899999.0
2007-08-21 22:12:00,91.64,91.65,91.63,91.65,499999998.0
2007-08-21 22:13:00,91.65,91.65,91.65,91.65,269100000.0
2007-08-21 22:14:00,91.64,91.66,91.64,91.64,366599999.0
2007-08-21 22:15:00,91.65,91.66,91.64,91.66,502300001.0
2007-08-21 22:16:00,91.66,91.66,91.63,91.635,535199999.0
2007-08-21 22:17:00,91.63,91.655,91.62,91.63,585900001.0
2007-08-21 22:18:00,91.65,91.65,91.63,91.64,361600006.0
2007-08-21 22:19:00,91.64,91.64,91.625,91.63,133100000.0
2007-08-21 22:20:00,91.63,91.63,91.62,91.62,199200000.0
2007-08-21 22:21:00,91.62,91.62,91.62,91.62,48000000.0
2007-08-21 22:22:00,91.63,91.64,91.63,91.64,231500000.0
2007-08-21 22:23:00,91.64,91.64,91.64,91.64,76000000.0
2007-08-21 22:24:00,91.64,91.66,91.64,91.65,175000000.0
2007-08-21 22:25:00,91.655,91.67,91.655,91.67,159900000.0
2007-08-21 22:26:00,91.67,91.67,91.66,91.66,222700000.0
2007-08-21 22:27:00,91.66,91.67,91.655,91.655,117500000.0
2007-08-21 22:28:00,91.655,91.66,91.64,91.65,106700000.0
2007-08-21 22:29:00,91.64,91.66,91.64,91.66,297100000.0
2007-08-21 22:30:00,91.65,91.65,91.645,91.65,119300000.0
2007-08-21 22:31:00,91.65,91.66,91.63,91.65,151600000.0
2007-08-21 22:32:00,91.65,91.66,91.64,91.65,83800000.0
2007-08-21 22:33:00,91.65,91.65,91.645,91.645,128500000.0
2007-08-21 22:34:00,91.65,91.66,91.63,91.655,830899996.0
2007-08-21 22:35:00,91.66,91.66,91.66,91.66,195000000.0
2007-08-21 22:36:00,91.66,91.68,91.66,91.67,138400000.0
2007-08-21 22:37:00,91.67,91.67,91.67,91.67,56000000.0
2007-08-21 22:38:00,91.67,91.67,91.66,91.67,55900000.0
2007-08-21 22:39:00,91.67,91.67,91.66,91.67,156800000.0
2007-08-21 22:40:00,91.67,91.67,91.67,91.67,17600000.0
2007-08-21 22:41:00,91.67,91.68,91.67,91.68,104800000.0
2007-08-21 22:42:00,91.67,91.71,91.67,91.7,320799994.0
2007-08-21 22:43:00,91.7,91.73,91.7,91.73,276599997.0
2007-08-21 22:44:00,91.725,91.73,91.72,91.73,193100003.0
2007-08-21 22:45:00,91.73,91.74,91.72,91.74,285200000.0
2007-08-21 22:46:00,91.74,91.74,91.68,91.73,214699998.0
2007-08-21 22:47:00,91.73,91.74,91.72,91.74,101899999.0
2007-08-21 22:48:00,91.73,91.74,91.72,91.73,106299999.0
2007-08-21 22:49:00,91.73,91.73,91.71,91.72,95099998.0
2007-08-21 22:50:00,91.72,91.74,91.72,91.74,122999999.0
2007-08-21 22:51:00,91.74,91.78,91.73,91.76,681499994.0
2007-08-21 22:52:00,91.78,91.78,91.75,91.76,338400002.0
2007-08-21 22:53:00,91.76,91.76,91.735,91.735,355599999.0
2007-08-21 22:54:00,91.74,91.74,91.725,91.725,88399998.0
2007-08-21 22:55:00,91.73,91.73,91.7,91.7,755599997.0
2007-08-21 22:56:00,91.7,91.7,91.7,91.7,690099979.0
2007-08-21 22:57:00,91.7,91.725,91.69,91.72,355399996.0
2007-08-21 22:58:00,91.725,91.76,91.71,91.75,533699997.0
2007-08-21 22:59:00,91.75,91.75,91.68,91.68,325099999.0
2007-08-21 23:00:00,91.71,91.71,91.7,91.7,47500000.0
2007-08-21 23:01:00,91.7,91.71,91.69,91.71,170400000.0
2007-08-21 23:02:00,91.71,91.71,91.69,91.71,158700000.0
2007-08-21 23:03:00,91.71,91.71,91.71,91.71,135100000.0
2007-08-21 23:04:00,91.71,91.72,91.7,91.72,108599998.0
2007-08-21 23:05:00,91.69,91.74,91.69,91.73,114800000.0
2007-08-21 23:06:00,91.73,91.74,91.72,91.72,506100009.0
2007-08-21 23:07:00,91.72,91.74,91.72,91.74,270700007.0
2007-08-21 23:08:00,91.74,91.74,91.71,91.72,65200000.0
2007-08-21 23:09:00,91.71,91.72,91.71,91.72,31400000.0
2007-08-21 23:10:00,91.71,91.72,91.66,91.7,201500001.0
2007-08-21 23:11:00,91.7,91.71,91.69,91.7,102100002.0
2007-08-21 23:12:00,91.69,91.7,91.65,91.65,128000003.0
2007-08-21 23:13:00,91.68,91.69,91.66,91.67,276600005.0
2007-08-21 23:14:00,91.67,91.67,91.65,91.67,175400002.0
2007-08-21 23:15:00,91.67,91.67,91.64,91.66,240800001.0
2007-08-21 23:16:00,91.66,91.67,91.65,91.67,85800000.0
2007-08-21 23:17:00,91.67,91.69,91.67,91.69,167100000.0
2007-08-21 23:18:00,91.67,91.71,91.67,91.67,293400002.0
2007-08-21 23:19:00,91.68,91.68,91.66,91.67,463099999.0
2007-08-21 23:20:00,91.67,91.67,91.64,91.66,93400000.0
2007-08-21 23:21:00,91.66,91.66,91.65,91.65,99400000.0
2007-08-21 23:22:00,91.64,91.65,91.5,91.57,770699999.0
2007-08-21 23:23:00,91.57,91.61,91.57,91.61,299000001.0
2007-08-21 23:24:00,91.6,91.61,91.57,91.6,480900006.0
2007-08-21 23:25:00,91.6,91.62,91.59,91.61,391200000.0
2007-08-21 23:26:00,91.61,91.68,91.6,91.66,657700003.0
2007-08-21 23:27:00,91.66,91.68,91.64,91.67,154100000.0
2007-08-21 23:28:00,91.665,91.67,91.61,91.655,212500000.0
2007-08-21 23:29:00,91.655,91.68,91.61,91.68,171700000.0
2007-08-21 23:30:00,91.68,91.68,91.62,91.63,474800008.0
2007-08-21 23:31:00,91.64,91.65,91.62,91.65,181200000.0
2007-08-21 23:32:00,91.65,91.65,91.635,91.635,75200000.0
2007-08-21 23:33:00,91.65,91.65,91.62,91.63,103500000.0
2007-08-21 23:34:00,91.61,91.62,91.59,91.59,216700000.0
2007-08-21 23:35:00,91.62,91.62,91.58,91.6,203900000.0
2007-08-21 23:36:00,91.6,91.6,91.54,91.58,294100000.0
2007-08-21 23:37:00,91.57,91.58,91.555,91.565,201900000.0
2007-08-21 23:38:00,91.56,91.57,91.52,91.55,271200000.0
2007-08-21 23:39:00,91.55,91.6,91.52,91.57,171700000.0
2007-08-21 23:40:00,91.57,91.575,91.52,91.53,124400000.0
2007-08-21 23:41:00,91.58,91.58,91.56,91.56,15900000.0
2007-08-21 23:42:00,91.58,91.58,91.55,91.55,59800000.0
2007-08-21 23:43:00,91.55,91.57,91.47,91.53,218500000.0
2007-08-21 23:44:00,91.48,91.55,91.47,91.55,171100000.0
2007-08-21 23:45:00,91.52,91.54,91.49,91.525,57400000.0
2007-08-21 23:46:00,91.5,91.56,91.47,91.47,236000001.0
2007-08-21 23:47:00,91.48,91.5,91.47,91.5,139899999.0
2007-08-21 23:48:00,91.51,91.525,91.51,91.51,79000000.0
2007-08-21 23:49:00,91.51,91.52,91.51,91.52,14800000.0
2007-08-21 23:50:00,91.51,91.53,91.51,91.52,53200000.0
2007-08-21 23:51:00,91.51,91.53,91.505,91.51,362500003.0
2007-08-21 23:52:00,91.51,91.53,91.51,91.51,272600010.0
2007-08-21 23:53:00,91.53,91.53,91.51,91.515,34700001.0
2007-08-21 23:54:00,91.51,91.51,91.51,91.51,107900004.0
2007-08-21 23:55:00,91.51,91.53,91.51,91.51,271800006.0
2007-08-21 23:56:00,91.51,91.51,91.51,91.51,78900001.0
2007-08-21 23:57:00,91.515,91.52,91.51,91.51,65599999.0
2007-08-21 23:58:00,91.51,91.51,91.47,91.49,288100001.0
2007-08-21 23:59:00,91.5,91.5,91.255,91.35,504050012.0
2007-08-22 00:00:00,91.35,91.355,91.29,91.33,482200000.0
2007-08-22 00:01:00,91.33,91.33,91.27,91.29,552100004.0
2007-08-22 00:02:00,91.295,91.315,91.295,91.31,316400000.0
2007-08-22 00:03:00,91.31,91.33,91.28,91.28,423000003.0
2007-08-22 00:04:00,91.31,91.35,91.29,91.35,549500005.0
2007-08-22 00:05:00,91.35,91.35,91.32,91.335,286100000.0
2007-08-22 00:06:00,91.34,91.36,91.34,91.34,439400007.0
2007-08-22 00:07:00,91.34,91.34,91.33,91.33,55800000.0
2007-08-22 00:08:00,91.33,91.34,91.33,91.34,28700001.0
2007-08-22 00:09:00,91.32,91.38,91.32,91.36,238300003.0
2007-08-22 00:10:00,91.36,91.36,91.34,91.35,228200000.0
2007-08-22 00:11:00,91.35,91.35,91.35,91.35,45100002.0
2007-08-22 00:12:00,91.36,91.37,91.33,91.33,614000009.0
2007-08-22 00:13:00,91.33,91.33,91.31,91.31,123700000.0
2007-08-22 00:14:00,91.31,91.32,91.29,91.3,328200000.0
2007-08-22 00:15:00,91.3,91.3,91.29,91.3,97500000.0
2007-08-22 00:16:00,91.31,91.31,91.3,91.3,238500006.0
2007-08-22 00:17:00,91.3,91.325,91.29,91.32,683400008.0
2007-08-22 00:18:00,91.32,91.34,91.315,91.32,332900002.0
2007-08-22 00:19:00,91.31,91.32,91.31,91.315,206200002.0
2007-08-22 00:20:00,91.32,91.32,91.28,91.29,408900010.0
2007-08-22 00:21:00,91.29,91.3,91.23,91.25,558600005.0
2007-08-22 00:22:00,91.25,91.25,91.09,91.17,1192900005.0
2007-08-22 00:23:00,91.16,91.17,91.1,91.11,586800004.0
2007-08-22 00:24:00,91.1,91.16,91.095,91.16,593400005.0
2007-08-22 00:25:00,91.15,91.29,91.15,91.25,690700005.0
2007-08-22 00:26:00,91.25,91.28,91.14,91.17,1350000011.0
2007-08-22 00:27:00,91.17,91.19,91.15,91.175,349700004.0
2007-08-22 00:28:00,91.17,91.19,91.17,91.18,580500001.0
2007-08-22 00:29:00,91.18,91.18,91.06,91.105,834300001.0
2007-08-22 00:30:00,91.12,91.13,91.09,91.1,895100016.0
2007-08-22 00:31:00,91.09,91.11,91.01,91.02,846300007.0
2007-08-22 00:32:00,91.01,91.02,90.95,90.97,767800002.0
2007-08-22 00:33:00,90.97,90.98,90.94,90.95,1403900023.0
2007-08-22 00:34:00,90.945,90.95,90.92,90.95,1176000015.0
2007-08-22 00:35:00,90.93,90.94,90.89,90.89,1877099996.0
2007-08-22 00:36:00,90.9,90.955,90.86,90.93,1877099996.0
2007-08-22 00:37:00,90.96,91.05,90.94,91.0,1928600016.0
2007-08-22 00:38:00,91.0,91.02,90.96,91.0,1928600016.0
2007-08-22 00:39:00,91.03,91.12,91.01,91.1,1025200010.0
2007-08-22 00:40:00,91.1,91.19,91.09,91.16,1025200010.0
2007-08-22 00:41:00,91.16,91.2,91.13,91.17,1182800006.0
2007-08-22 00:42:00,91.19,91.26,91.18,91.185,854900008.0
2007-08-22 00:43:00,91.19,91.19,91.16,91.17,769100018.0
2007-08-22 00:44:00,91.175,91.24,91.16,91.24,1754900008.0
2007-08-22 00:45:00,91.24,91.24,91.19,91.2,719600004.0
2007-08-22 00:46:00,91.2,91.2,91.19,91.2,88400000.0
2007-08-22 00:47:00,91.19,91.19,91.17,91.18,158000003.0
2007-08-22 00:48:00,91.19,91.23,91.19,91.22,427900009.0
2007-08-22 00:49:00,91.21,91.22,91.185,91.2,771500013.0
2007-08-22 00:50:00,91.21,91.22,91.205,91.21,391500010.0
2007-08-22 00:51:00,91.215,91.22,91.21,91.21,253800002.0
2007-08-22 00:52:00,91.21,91.21,91.13,91.135,1008099999.0
2007-08-22 00:53:00,91.15,91.2,91.145,91.17,1416099998.0
2007-08-22 00:54:00,91.17,91.19,91.13,91.13,882400005.0
2007-08-22 00:55:00,91.13,91.14,91.08,91.08,418499998.0
2007-08-22 00:56:00,91.1,91.14,91.08,91.13,331099997.0
2007-08-22 00:57:00,91.13,91.13,91.05,91.06,548900003.0
2007-08-22 00:58:00,91.08,91.13,91.08,91.13,116200000.0
2007-08-22 00:59:00,91.13,91.26,91.13,91.23,857799998.0
2007-08-22 01:00:00,91.23,91.25,91.17,91.17,901899999.0
2007-08-22 01:01:00,91.17,91.21,91.16,91.21,298499997.0
2007-08-22 01:02:00,91.21,91.25,91.21,91.24,315999999.0
2007-08-22 01:03:00,91.25,91.29,91.24,91.25,482800005.0
2007-08-22 01:04:00,91.25,91.25,91.24,91.25,60200000.0
2007-08-22 01:05:00,91.25,91.26,91.25,91.26,104000000.0
2007-08-22 01:06:00,91.25,91.27,91.22,91.23,678900006.0
2007-08-22 01:07:00,91.23,91.23,91.19,91.2,377900001.0
2007-08-22 01:08:00,91.2,91.25,91.18,91.24,1563999994.0
2007-08-22 01:09:00,91.25,91.31,91.24,91.31,1300399999.0
2007-08-22 01:10:00,91.31,91.31,91.26,91.26,645800009.0
2007-08-22 01:11:00,91.26,91.27,91.25,91.25,37600000.0
2007-08-22 01:12:00,91.25,91.25,91.23,91.24,65000000.0
2007-08-22 01:13:00,91.24,91.27,91.24,91.255,468100003.0
2007-08-22 01:14:00,91.27,91.31,91.26,91.275,1027500002.0
2007-08-22 01:15:00,91.29,91.34,91.28,91.34,867100005.0
2007-08-22 01:16:00,91.34,91.44,91.32,91.43,602599997.0
2007-08-22 01:17:00,91.43,91.5,91.43,91.49,1084600002.0
2007-08-22 01:18:00,91.5,91.5,91.49,91.5,518700005.0
2007-08-22 01:19:00,91.5,91.5,91.425,91.46,473400001.0
2007-08-22 01:20:00,91.45,91.46,91.44,91.44,262600000.0
2007-08-22 01:21:00,91.44,91.47,91.44,91.47,116200000.0
2007-08-22 01:22:00,91.47,91.47,91.43,91.47,160000000.0
2007-08-22 01:23:00,91.47,91.47,91.34,91.345,1224899997.0
2007-08-22 01:24:00,91.35,91.37,91.32,91.34,795199998.0
2007-08-22 01:25:00,91.35,91.36,91.32,91.33,633599997.0
2007-08-22 01:26:00,91.33,91.34,91.29,91.32,1091400003.0
2007-08-22 01:27:00,91.31,91.32,91.28,91.29,570099989.0
2007-08-22 01:28:00,91.285,91.31,91.285,91.3,178600000.0
2007-08-22 01:29:00,91.29,91.3,91.29,91.3,133599997.0
2007-08-22 01:30:00,91.29,91.35,91.29,91.35,261699999.0
2007-08-22 01:31:00,91.35,91.39,91.34,91.385,303999999.0
2007-08-22 01:32:00,91.39,91.44,91.39,91.42,412399997.0
2007-08-22 01:33:00,91.42,91.42,91.42,91.42,179400000.0
2007-08-22 01:34:00,91.41,91.43,91.41,91.42,243899997.0
2007-08-22 01:35:00,91.42,91.42,91.42,91.42,13500000.0
2007-08-22 01:36:00,91.42,91.47,91.41,91.43,316100001.0
2007-08-22 01:37:00,91.43,91.47,91.41,91.47,698400005.0
2007-08-22 01:38:00,91.47,91.5,91.46,91.49,580199993.0
2007-08-22 01:39:00,91.49,91.49,91.46,91.46,367799998.0
2007-08-22 01:40:00,91.46,91.47,91.45,91.47,384400000.0
2007-08-22 01:41:00,91.47,91.47,91.45,91.455,432100001.0
2007-08-22 01:42:00,91.46,91.47,91.46,91.46,290499994.0
2007-08-22 01:43:00,91.46,91.47,91.46,91.47,276899997.0
2007-08-22 01:44:00,91.47,91.49,91.47,91.48,625899997.0
2007-08-22 01:45:00,91.48,91.48,91.48,91.48,43200000.0
2007-08-22 01:46:00,91.48,91.48,91.48,91.48,79499998.0
2007-08-22 01:47:00,91.48,91.48,91.47,91.48,63600002.0
2007-08-22 01:48:00,91.48,91.48,91.47,91.47,263899993.0
2007-08-22 01:49:00,91.47,91.49,91.46,91.49,561299994.0
2007-08-22 01:50:00,91.49,91.5,91.49,91.495,247099996.0
2007-08-22 01:51:00,91.5,91.53,91.495,91.515,526799992.0
2007-08-22 01:52:00,91.51,91.58,91.51,91.545,653399991.0
2007-08-22 01:53:00,91.54,91.59,91.54,91.55,881599999.0
2007-08-22 01:54:00,91.54,91.56,91.535,91.54,407099992.0
2007-08-22 01:55:00,91.55,91.58,91.55,91.55,345399997.0
2007-08-22 01:56:00,91.56,91.56,91.55,91.55,64900000.0
2007-08-22 01:57:00,91.55,91.64,91.54,91.64,1470099994.0
2007-08-22 01:58:00,91.64,91.685,91.64,91.64,811300004.0
2007-08-22 01:59:00,91.64,91.66,91.63,91.66,126800000.0
2007-08-22 02:00:00,91.66,91.69,91.64,91.69,229100000.0
2007-08-22 02:01:00,91.675,91.675,91.62,91.63,612399991.0
2007-08-22 02:02:00,91.62,91.62,91.53,91.54,1287899983.0
2007-08-22 02:03:00,91.53,91.54,91.5,91.51,1074799983.0
2007-08-22 02:04:00,91.5,91.5,91.44,91.44,1039599996.0
2007-08-22 02:05:00,91.45,91.52,91.45,91.47,856899995.0
2007-08-22 02:06:00,91.47,91.47,91.355,91.36,841100005.0
2007-08-22 02:07:00,91.35,91.38,91.34,91.38,1510399986.0
2007-08-22 02:08:00,91.38,91.38,91.36,91.375,422099999.0
2007-08-22 02:09:00,91.38,91.42,91.38,91.41,486100006.0
2007-08-22 02:10:00,91.41,91.41,91.35,91.38,995000006.0
2007-08-22 02:11:00,91.38,91.38,91.35,91.37,568900002.0
2007-08-22 02:12:00,91.37,91.37,91.36,91.37,351299998.0
2007-08-22 02:13:00,91.36,91.41,91.35,91.41,394599997.0
2007-08-22 02:14:00,91.41,91.42,91.37,91.4,646200000.0
2007-08-22 02:15:00,91.4,91.42,91.39,91.4,1054000019.0
2007-08-22 02:16:00,91.41,91.41,91.37,91.38,252800005.0
2007-08-22 02:17:00,91.38,91.39,91.37,91.38,243400001.0
2007-08-22 02:18:00,91.38,91.38,91.35,91.36,403600004.0
2007-08-22 02:19:00,91.37,91.37,91.35,91.36,231000001.0
2007-08-22 02:20:00,91.36,91.36,91.35,91.36,406700007.0
2007-08-22 02:21:00,91.36,91.38,91.35,91.37,951700018.0
2007-08-22 02:22:00,91.37,91.37,91.36,91.36,273500005.0
2007-08-22 02:23:00,91.36,91.4,91.36,91.39,1120500003.0
2007-08-22 02:24:00,91.39,91.39,91.37,91.37,378800002.0
2007-08-22 02:25:00,91.37,91.38,91.36,91.365,820199990.0
2007-08-22 02:26:00,91.38,91.38,91.32,91.32,330800003.0
2007-08-22 02:27:00,91.32,91.36,91.31,91.35,941900004.0
2007-08-22 02:28:00,91.35,91.4,91.35,91.4,748699999.0
2007-08-22 02:29:00,91.395,91.43,91.39,91.43,920999998.0
2007-08-22 02:30:00,91.43,91.43,91.4,91.4,1513000000.0
2007-08-22 02:31:00,91.4,91.41,91.38,91.41,396500000.0
2007-08-22 02:32:00,91.42,91.42,91.38,91.39,525499999.0
2007-08-22 02:33:00,91.39,91.4,91.38,91.39,539099996.0
2007-08-22 02:34:00,91.39,91.4,91.37,91.37,116899999.0
2007-08-22 02:35:00,91.39,91.4,91.38,91.4,794300008.0
2007-08-22 02:36:00,91.4,91.41,91.39,91.39,658300005.0
2007-08-22 02:37:00,91.39,91.45,91.39,91.42,1419400016.0
2007-08-22 02:38:00,91.42,91.43,91.42,91.43,281800006.0
2007-08-22 02:39:00,91.43,91.44,91.42,91.43,377000004.0
2007-08-22 02:40:00,91.43,91.46,91.39,91.45,1105800015.0
2007-08-22 02:41:00,91.44,91.46,91.43,91.46,714900020.0
2007-08-22 02:42:00,91.46,91.47,91.45,91.47,741200007.0
2007-08-22 02:43:00,91.47,91.47,91.445,91.46,624899999.0
2007-08-22 02:44:00,91.46,91.48,91.46,91.48,320200002.0
2007-08-22 02:45:00,91.48,91.49,91.45,91.45,1233100001.0
2007-08-22 02:46:00,91.45,91.47,91.43,91.46,554000004.0
2007-08-22 02:47:00,91.46,91.47,91.435,91.47,149700001.0
2007-08-22 02:48:00,91.47,91.48,91.465,91.48,110700000.0
2007-08-22 02:49:00,91.47,91.54,91.45,91.54,409600001.0
2007-08-22 02:50:00,91.54,91.54,91.48,91.5,838399998.0
2007-08-22 02:51:00,91.5,91.51,91.48,91.5,545500001.0
2007-08-22 02:52:00,91.5,91.52,91.5,91.51,528800001.0
2007-08-22 02:53:00,91.51,91.52,91.5,91.52,522300007.0
2007-08-22 02:54:00,91.52,91.53,91.51,91.52,832500003.0
2007-08-22 02:55:00,91.52,91.53,91.49,91.52,1485600007.0
2007-08-22 02:56:00,91.52,91.53,91.48,91.49,1275999997.0
2007-08-22 02:57:00,91.49,91.52,91.49,91.5,650799998.0
2007-08-22 02:58:00,91.5,91.5,91.4,91.42,1315100001.0
2007-08-22 02:59:00,91.41,91.41,91.35,91.35,1391600019.0
2007-08-22 03:00:00,91.35,91.35,91.295,91.3,1059700004.0
2007-08-22 03:01:00,91.3,91.33,91.28,91.29,1284599998.0
2007-08-22 03:02:00,91.3,91.325,91.27,91.32,640400000.0
2007-08-22 03:03:00,91.32,91.4,91.32,91.395,1017100000.0
2007-08-22 03:04:00,91.395,91.41,91.39,91.39,483900000.0
2007-08-22 03:05:00,91.39,91.42,91.38,91.42,1056899999.0
2007-08-22 03:06:00,91.42,91.42,91.38,91.38,1043300004.0
2007-08-22 03:07:00,91.38,91.39,91.38,91.39,368700002.0
2007-08-22 03:08:00,91.39,91.4,91.38,91.39,1136100002.0
2007-08-22 03:09:00,91.39,91.41,91.36,91.37,901600010.0
2007-08-22 03:10:00,91.37,91.39,91.36,91.38,1576700013.0
2007-08-22 03:11:00,91.38,91.39,91.37,91.39,499900003.0
2007-08-22 03:12:00,91.38,91.39,91.35,91.35,1952100013.0
2007-08-22 03:13:00,91.35,91.37,91.35,91.37,1935400016.0
2007-08-22 03:14:00,91.38,91.38,91.3,91.3,1935400016.0
2007-08-22 03:15:00,91.3,91.355,91.29,91.325,1142300003.0
2007-08-22 03:16:00,91.33,91.36,91.3,91.3,1105399996.0
2007-08-22 03:17:00,91.3,91.315,91.235,91.31,1544299986.0
2007-08-22 03:18:00,91.32,91.33,91.31,91.33,195800002.0
2007-08-22 03:19:00,91.34,91.34,91.32,91.32,97600001.0
2007-08-22 03:20:00,91.31,91.32,91.31,91.32,428600000.0
2007-08-22 03:21:00,91.32,91.33,91.29,91.3,531400002.0
2007-08-22 03:22:00,91.3,91.31,91.27,91.27,520799999.0
2007-08-22 03:23:00,91.27,91.27,91.24,91.255,1043699996.0
2007-08-22 03:24:00,91.255,91.29,91.255,91.28,961999999.0
2007-08-22 03:25:00,91.29,91.34,91.28,91.31,2015300015.0
2007-08-22 03:26:00,91.32,91.34,91.3,91.34,1223000020.0
2007-08-22 03:27:00,91.34,91.34,91.31,91.33,1082900002.0
2007-08-22 03:28:00,91.33,91.34,91.33,91.33,1027700005.0
2007-08-22 03:29:00,91.33,91.33,91.28,91.3,1178400007.0
2007-08-22 03:30:00,91.295,91.31,91.27,91.285,1323400003.0
2007-08-22 03:31:00,91.285,91.3,91.24,91.25,1199300012.0
2007-08-22 03:32:00,91.245,91.28,91.24,91.24,1139700003.0
2007-08-22 03:33:00,91.24,91.25,91.22,91.23,1090100011.0
2007-08-22 03:34:00,91.23,91.25,91.23,91.25,2050400017.0
2007-08-22 03:35:00,91.25,91.26,91.23,91.26,1054300004.0
2007-08-22 03:36:00,91.23,91.26,91.21,91.25,1604300004.0
2007-08-22 03:37:00,91.25,91.26,91.21,91.23,1604300004.0
2007-08-22 03:38:00,91.23,91.25,91.2,91.25,1782900013.0
2007-08-22 03:39:00,91.24,91.29,91.23,91.275,1034300003.0
2007-08-22 03:40:00,91.28,91.28,91.27,91.275,50600000.0
2007-08-22 03:41:00,91.275,91.31,91.27,91.3,471900005.0
2007-08-22 03:42:00,91.3,91.35,91.29,91.35,1157200010.0
2007-08-22 03:43:00,91.35,91.35,91.33,91.33,606900005.0
2007-08-22 03:44:00,91.33,91.34,91.31,91.32,209700000.0
2007-08-22 03:45:00,91.31,91.31,91.245,91.27,595699998.0
2007-08-22 03:46:00,91.26,91.32,91.25,91.32,1458000011.0
2007-08-22 03:47:00,91.32,91.34,91.315,91.335,750200006.0
2007-08-22 03:48:00,91.335,91.375,91.335,91.365,1038600005.0
2007-08-22 03:49:00,91.37,91.4,91.36,91.39,1328100011.0
2007-08-22 03:50:00,91.385,91.39,91.365,91.37,220100000.0
2007-08-22 03:51:00,91.365,91.37,91.31,91.31,380100002.0
2007-08-22 03:52:00,91.31,91.34,91.3,91.32,1116200004.0
2007-08-22 03:53:00,91.33,91.34,91.3,91.34,525000003.0
2007-08-22 03:54:00,91.34,91.34,91.26,91.29,1368999995.0
2007-08-22 03:55:00,91.29,91.3,91.28,91.29,364499997.0
2007-08-22 03:56:00,91.29,91.29,91.18,91.19,1052999998.0
2007-08-22 03:57:00,91.19,91.25,91.19,91.25,2071499981.0
2007-08-22 03:58:00,91.235,91.25,91.21,91.24,2071499981.0
2007-08-22 03:59:00,91.24,91.25,91.22,91.24,1860699985.0
2007-08-22 04:00:00,91.24,91.26,91.24,91.24,644199987.0
2007-08-22 04:01:00,91.24,91.26,91.23,91.26,872499996.0
2007-08-22 04:02:00,91.26,91.33,91.26,91.33,1018599994.0
2007-08-22 04:03:00,91.34,91.35,91.25,91.29,1347300005.0
2007-08-22 04:04:00,91.29,91.34,91.29,91.32,559899987.0
2007-08-22 04:05:00,91.33,91.34,91.31,91.32,190900002.0
2007-08-22 04:06:00,91.32,91.33,91.31,91.32,510500001.0
2007-08-22 04:07:00,91.33,91.33,91.32,91.33,127600000.0
2007-08-22 04:08:00,91.33,91.34,91.33,91.33,213300004.0
2007-08-22 04:09:00,91.32,91.33,91.28,91.285,1132600009.0
2007-08-22 04:10:00,91.31,91.32,91.3,91.31,785100006.0
2007-08-22 04:11:00,91.31,91.32,91.29,91.3,1022200002.0
2007-08-22 04:12:00,91.29,91.31,91.29,91.3,672600006.0
2007-08-22 04:13:00,91.3,91.3,91.28,91.28,1110400011.0
2007-08-22 04:14:00,91.28,91.3,91.27,91.28,689500012.0
2007-08-22 04:15:00,91.28,91.29,91.28,91.28,314500001.0
2007-08-22 04:16:00,91.28,91.3,91.26,91.28,872300001.0
2007-08-22 04:17:00,91.29,91.3,91.28,91.3,570800000.0
2007-08-22 04:18:00,91.31,91.31,91.29,91.29,342400005.0
2007-08-22 04:19:00,91.3,91.31,91.29,91.3,487200004.0
2007-08-22 04:20:00,91.3,91.32,91.3,91.32,187800002.0
2007-08-22 04:21:00,91.32,91.32,91.31,91.32,591000015.0
2007-08-22 04:22:00,91.31,91.35,91.31,91.35,532399998.0
2007-08-22 04:23:00,91.35,91.39,91.35,91.39,525700000.0
2007-08-22 04:24:00,91.39,91.42,91.36,91.41,1161400001.0
2007-08-22 04:25:00,91.41,91.415,91.37,91.415,387400000.0
2007-08-22 04:26:00,91.415,91.42,91.415,91.42,23200000.0
2007-08-22 04:27:00,91.42,91.42,91.395,91.4,60800000.0
2007-08-22 04:28:00,91.395,91.4,91.35,91.375,415800001.0
2007-08-22 04:29:00,91.37,91.43,91.37,91.42,353600001.0
2007-08-22 04:30:00,91.42,91.46,91.42,91.44,387799998.0
2007-08-22 04:31:00,91.44,91.44,91.4,91.42,912300008.0
2007-08-22 04:32:00,91.42,91.42,91.38,91.39,611100003.0
2007-08-22 04:33:00,91.39,91.39,91.34,91.35,612200004.0
2007-08-22 04:34:00,91.35,91.35,91.29,91.33,591399999.0
2007-08-22 04:35:00,91.33,91.37,91.29,91.35,903800005.0
2007-08-22 04:36:00,91.35,91.35,91.31,91.34,613900002.0
2007-08-22 04:37:00,91.33,91.35,91.32,91.35,503200004.0
2007-08-22 04:38:00,91.34,91.36,91.34,91.36,297200004.0
2007-08-22 04:39:00,91.36,91.36,91.35,91.36,338200003.0
2007-08-22 04:40:00,91.36,91.36,91.34,91.34,446299989.0
2007-08-22 04:41:00,91.34,91.34,91.305,91.305,1081000007.0
2007-08-22 04:42:00,91.305,91.35,91.3,91.34,807599996.0
2007-08-22 04:43:00,91.34,91.36,91.33,91.35,484799998.0
2007-08-22 04:44:00,91.35,91.38,91.33,91.365,641199992.0
2007-08-22 04:45:00,91.365,91.38,91.35,91.36,504500001.0
2007-08-22 04:46:00,91.36,91.37,91.36,91.37,64400000.0
2007-08-22 04:47:00,91.37,91.38,91.365,91.37,436800006.0
2007-08-22 04:48:00,91.37,91.37,91.36,91.36,100200002.0
2007-08-22 04:49:00,91.36,91.37,91.35,91.37,211600001.0
2007-08-22 04:50:00,91.37,91.37,91.33,91.35,285700001.0
2007-08-22 04:51:00,91.35,91.35,91.34,91.34,535000004.0
2007-08-22 04:52:00,91.34,91.34,91.31,91.32,306499998.0
2007-08-22 04:53:00,91.32,91.32,91.305,91.315,448900002.0
2007-08-22 04:54:00,91.31,91.32,91.31,91.32,276099995.0
2007-08-22 04:55:00,91.32,91.32,91.28,91.31,398299999.0
2007-08-22 04:56:00,91.29,91.32,91.28,91.3,1260800013.0
2007-08-22 04:57:00,91.3,91.3,91.275,91.29,268399998.0
2007-08-22 04:58:00,91.28,91.29,91.26,91.26,379599992.0
2007-08-22 04:59:00,91.26,91.3,91.26,91.28,482400002.0
2007-08-22 05:00:00,91.28,91.29,91.27,91.28,371899996.0
2007-08-22 05:01:00,91.28,91.29,91.28,91.28,66200001.0
2007-08-22 05:02:00,91.28,91.29,91.26,91.28,659900001.0
2007-08-22 05:03:00,91.28,91.3,91.28,91.3,333300000.0
2007-08-22 05:04:00,91.3,91.33,91.28,91.33,451900000.0
2007-08-22 05:05:00,91.33,91.33,91.31,91.31,51100000.0
2007-08-22 05:06:00,91.31,91.36,91.3,91.34,502999999.0
2007-08-22 05:07:00,91.34,91.35,91.31,91.32,448700002.0
2007-08-22 05:08:00,91.31,91.32,91.3,91.32,714000008.0
2007-08-22 05:09:00,91.31,91.33,91.31,91.33,468699998.0
2007-08-22 05:10:00,91.33,91.34,91.32,91.33,189900004.0
2007-08-22 05:11:00,91.33,91.34,91.32,91.32,414299999.0
2007-08-22 05:12:00,91.32,91.33,91.32,91.33,121800004.0
2007-08-22 05:13:00,91.33,91.34,91.3,91.31,1190400000.0
2007-08-22 05:14:00,91.31,91.32,91.28,91.31,723600004.0
2007-08-22 05:15:00,91.31,91.33,91.3,91.33,1047000007.0
2007-08-22 05:16:00,91.33,91.34,91.33,91.33,30400000.0
2007-08-22 05:17:00,91.33,91.34,91.32,91.325,301800004.0
2007-08-22 05:18:00,91.325,91.35,91.325,91.35,55400000.0
2007-08-22 05:19:00,91.34,91.35,91.34,91.35,52800000.0
2007-08-22 05:20:00,91.35,91.4,91.35,91.38,194399999.0
2007-08-22 05:21:00,91.39,91.44,91.39,91.43,276100001.0
2007-08-22 05:22:00,91.43,91.44,91.4,91.4,92700000.0
2007-08-22 05:23:00,91.4,91.41,91.39,91.4,173099999.0
2007-08-22 05:24:00,91.4,91.405,91.39,91.39,57000000.0
2007-08-22 05:25:00,91.39,91.405,91.39,91.39,128400000.0
2007-08-22 05:26:00,91.39,91.395,91.32,91.34,394500001.0
2007-08-22 05:27:00,91.34,91.36,91.33,91.34,1000700000.0
2007-08-22 05:28:00,91.34,91.375,91.33,91.375,317700003.0
2007-08-22 05:29:00,91.375,91.395,91.365,91.38,100400000.0
2007-08-22 05:30:00,91.38,91.39,91.38,91.39,98600001.0
2007-08-22 05:31:00,91.39,91.41,91.39,91.4,223399999.0
2007-08-22 05:32:00,91.405,91.41,91.39,91.405,539999996.0
2007-08-22 05:33:00,91.41,91.49,91.4,91.45,967300011.0
2007-08-22 05:34:00,91.45,91.48,91.42,91.48,1107099995.0
2007-08-22 05:35:00,91.48,91.51,91.465,91.49,698800007.0
2007-08-22 05:36:00,91.48,91.52,91.47,91.47,494000000.0
2007-08-22 05:37:00,91.47,91.52,91.47,91.51,493799999.0
2007-08-22 05:38:00,91.51,91.52,91.48,91.51,680499998.0
2007-08-22 05:39:00,91.52,91.53,91.5,91.51,1296500007.0
2007-08-22 05:40:00,91.51,91.52,91.51,91.51,489599993.0
2007-08-22 05:41:00,91.51,91.52,91.48,91.49,1417799999.0
2007-08-22 05:42:00,91.49,91.51,91.48,91.49,991800017.0
2007-08-22 05:43:00,91.49,91.49,91.48,91.49,116300000.0
2007-08-22 05:44:00,91.48,91.48,91.44,91.45,575499997.0
2007-08-22 05:45:00,91.44,91.44,91.39,91.4,1096399988.0
2007-08-22 05:46:00,91.41,91.45,91.38,91.4,908500003.0
2007-08-22 05:47:00,91.4,91.42,91.38,91.42,991600003.0
2007-08-22 05:48:00,91.42,91.43,91.39,91.41,1102199999.0
2007-08-22 05:49:00,91.41,91.42,91.41,91.41,51100000.0
2007-08-22 05:50:00,91.42,91.43,91.4,91.42,305400001.0
2007-08-22 05:51:00,91.42,91.435,91.42,91.435,76000000.0
2007-08-22 05:52:00,91.435,91.455,91.43,91.455,226299999.0
2007-08-22 05:53:00,91.45,91.465,91.43,91.46,223100000.0
2007-08-22 05:54:00,91.46,91.47,91.45,91.465,262900000.0
2007-08-22 05:55:00,91.465,91.465,91.44,91.44,272399997.0
2007-08-22 05:56:00,91.44,91.445,91.43,91.44,61800000.0
2007-08-22 05:57:00,91.44,91.44,91.4,91.405,252500002.0
2007-08-22 05:58:00,91.405,91.425,91.395,91.42,106000000.0
2007-08-22 05:59:00,91.42,91.425,91.4,91.4,193200002.0
2007-08-22 06:00:00,91.405,91.42,91.4,91.42,150200000.0
2007-08-22 06:01:00,91.4,91.43,91.4,91.43,194400000.0
2007-08-22 06:02:00,91.435,91.445,91.41,91.445,316800004.0
2007-08-22 06:03:00,91.445,91.445,91.42,91.43,179199998.0
2007-08-22 06:04:00,91.43,91.44,91.41,91.43,323700000.0
2007-08-22 06:05:00,91.43,91.43,91.41,91.425,133900000.0
2007-08-22 06:06:00,91.425,91.445,91.425,91.435,71000000.0
2007-08-22 06:07:00,91.43,91.445,91.425,91.445,215500000.0
2007-08-22 06:08:00,91.445,91.445,91.4,91.4,853099985.0
2007-08-22 06:09:00,91.4,91.435,91.4,91.435,689900008.0
2007-08-22 06:10:00,91.435,91.455,91.42,91.455,265300001.0
2007-08-22 06:11:00,91.455,91.485,91.455,91.485,493300000.0
2007-08-22 06:12:00,91.48,91.55,91.48,91.53,327799999.0
2007-08-22 06:13:00,91.53,91.545,91.51,91.52,433499999.0
2007-08-22 06:14:00,91.52,91.54,91.5,91.52,612900000.0
2007-08-22 06:15:00,91.52,91.52,91.45,91.475,670900003.0
2007-08-22 06:16:00,91.475,91.49,91.45,91.47,673600005.0
2007-08-22 06:17:00,91.47,91.52,91.46,91.47,623300001.0
2007-08-22 06:18:00,91.47,91.47,91.42,91.435,674600001.0
2007-08-22 06:19:00,91.435,91.435,91.39,91.415,336000001.0
2007-08-22 06:20:00,91.415,91.43,91.4,91.4,389199997.0
2007-08-22 06:21:00,91.405,91.41,91.39,91.39,1422999991.0
2007-08-22 06:22:00,91.4,91.4,91.38,91.4,898900006.0
2007-08-22 06:23:00,91.39,91.4,91.385,91.39,1351600002.0
2007-08-22 06:24:00,91.39,91.4,91.39,91.39,335799999.0
2007-08-22 06:25:00,91.39,91.4,91.385,91.39,677300006.0
2007-08-22 06:26:00,91.39,91.4,91.39,91.395,526800000.0
2007-08-22 06:27:00,91.4,91.44,91.395,91.44,611000003.0
2007-08-22 06:28:00,91.44,91.44,91.42,91.42,320699997.0
2007-08-22 06:29:00,91.42,91.47,91.42,91.44,2036200016.0
2007-08-22 06:30:00,91.44,91.47,91.435,91.46,658099989.0
2007-08-22 06:31:00,91.46,91.48,91.43,91.48,984600000.0
2007-08-22 06:32:00,91.48,91.505,91.46,91.505,720499998.0
2007-08-22 06:33:00,91.505,91.51,91.45,91.45,978800005.0
2007-08-22 06:34:00,91.45,91.45,91.43,91.44,1147300006.0
2007-08-22 06:35:00,91.44,91.45,91.44,91.44,1107000006.0
2007-08-22 06:36:00,91.44,91.45,91.425,91.425,705100001.0
2007-08-22 06:37:00,91.425,91.43,91.415,91.43,181100000.0
2007-08-22 06:38:00,91.44,91.44,91.42,91.42,1196500001.0
2007-08-22 06:39:00,91.44,91.44,91.41,91.42,708000006.0
2007-08-22 06:40:00,91.42,91.44,91.38,91.39,1297699999.0
2007-08-22 06:41:00,91.39,91.41,91.37,91.4,1631200028.0
2007-08-22 06:42:00,91.4,91.41,91.38,91.39,836800001.0
2007-08-22 06:43:00,91.39,91.39,91.37,91.38,778399995.0
2007-08-22 06:44:00,91.38,91.39,91.35,91.36,708699997.0
2007-08-22 06:45:00,91.36,91.37,91.35,91.37,1145900005.0
2007-08-22 06:46:00,91.37,91.39,91.37,91.38,1056500002.0
2007-08-22 06:47:00,91.38,91.39,91.38,91.38,533399998.0
2007-08-22 06:48:00,91.38,91.41,91.36,91.4,1990900006.0
2007-08-22 06:49:00,91.41,91.41,91.395,91.4,605600006.0
2007-08-22 06:50:00,91.4,91.41,91.38,91.4,866900005.0
2007-08-22 06:51:00,91.4,91.41,91.39,91.39,625200020.0
2007-08-22 06:52:00,91.4,91.42,91.39,91.41,977700010.0
2007-08-22 06:53:00,91.4,91.42,91.4,91.4,705599993.0
2007-08-22 06:54:00,91.41,91.42,91.4,91.42,344800004.0
2007-08-22 06:55:00,91.42,91.44,91.42,91.44,349100001.0
2007-08-22 06:56:00,91.44,91.44,91.42,91.43,644900001.0
2007-08-22 06:57:00,91.43,91.44,91.42,91.44,1000000011.0
2007-08-22 06:58:00,91.44,91.46,91.43,91.44,876100002.0
2007-08-22 06:59:00,91.43,91.45,91.42,91.45,881400001.0
2007-08-22 07:00:00,91.45,91.45,91.42,91.43,778300010.0
2007-08-22 07:01:00,91.43,91.44,91.4,91.4,597000003.0
2007-08-22 07:02:00,91.41,91.44,91.395,91.43,1149000006.0
2007-08-22 07:03:00,91.43,91.45,91.42,91.43,1821099995.0
2007-08-22 07:04:00,91.43,91.445,91.42,91.44,886900005.0
2007-08-22 07:05:00,91.44,91.45,91.42,91.44,254699999.0
2007-08-22 07:06:00,91.44,91.46,91.44,91.455,116300000.0
2007-08-22 07:07:00,91.455,91.49,91.43,91.485,1074899990.0
2007-08-22 07:08:00,91.49,91.5,91.465,91.465,1786000007.0
2007-08-22 07:09:00,91.465,91.47,91.43,91.46,1561500016.0
2007-08-22 07:10:00,91.46,91.5,91.45,91.45,1799300017.0
2007-08-22 07:11:00,91.46,91.49,91.46,91.48,1355900004.0
2007-08-22 07:12:00,91.48,91.48,91.46,91.47,234200000.0
2007-08-22 07:13:00,91.47,91.48,91.46,91.46,336200003.0
2007-08-22 07:14:00,91.47,91.49,91.45,91.47,1389900016.0
2007-08-22 07:15:00,91.47,91.5,91.47,91.485,1536800002.0
2007-08-22 07:16:00,91.485,91.53,91.48,91.53,1825800010.0
2007-08-22 07:17:00,91.53,91.58,91.52,91.55,1523300010.0
2007-08-22 07:18:00,91.55,91.57,91.545,91.55,803800004.0
2007-08-22 07:19:00,91.55,91.63,91.55,91.63,1414300014.0
2007-08-22 07:20:00,91.66,91.71,91.66,91.71,694099997.0
2007-08-22 07:21:00,91.69,91.71,91.64,91.64,694099997.0
2007-08-22 07:22:00,91.64,91.66,91.64,91.66,694099997.0
2007-08-22 07:23:00,91.66,91.7,91.66,91.695,299100002.0
2007-08-22 07:24:00,91.695,91.75,91.67,91.74,1387600007.0
2007-08-22 07:25:00,91.74,91.74,91.67,91.68,1580199983.0
2007-08-22 07:26:00,91.68,91.71,91.675,91.695,629400004.0
2007-08-22 07:27:00,91.695,91.7,91.655,91.685,306000000.0
2007-08-22 07:28:00,91.685,91.695,91.65,91.655,288199997.0
2007-08-22 07:29:00,91.655,91.695,91.65,91.69,369799996.0
2007-08-22 07:30:00,91.69,91.74,91.68,91.7,567999996.0
2007-08-22 07:31:00,91.7,91.725,91.69,91.71,648300017.0
2007-08-22 07:32:00,91.71,91.76,91.7,91.745,1055900009.0
2007-08-22 07:33:00,91.75,91.86,91.74,91.79,1594900019.0
2007-08-22 07:34:00,91.78,91.81,91.75,91.75,601900001.0
2007-08-22 07:35:00,91.76,91.79,91.75,91.775,533600006.0
2007-08-22 07:36:00,91.775,91.78,91.76,91.77,169300000.0
2007-08-22 07:37:00,91.77,91.78,91.75,91.765,54700000.0
2007-08-22 07:38:00,91.765,91.78,91.76,91.78,660700002.0
2007-08-22 07:39:00,91.79,91.82,91.79,91.81,798300007.0
2007-08-22 07:40:00,91.8,91.81,91.78,91.81,950799996.0
2007-08-22 07:41:00,91.81,91.81,91.78,91.8,834700014.0
2007-08-22 07:42:00,91.8,91.83,91.8,91.81,61500000.0
2007-08-22 07:43:00,91.83,91.85,91.79,91.805,490900003.0
2007-08-22 07:44:00,91.805,91.81,91.78,91.79,272999998.0
2007-08-22 07:45:00,91.79,91.795,91.75,91.755,232600000.0
2007-08-22 07:46:00,91.75,91.755,91.72,91.74,658900003.0
2007-08-22 07:47:00,91.73,91.77,91.73,91.75,379200003.0
2007-08-22 07:48:00,91.75,91.775,91.745,91.76,255499999.0
2007-08-22 07:49:00,91.75,91.77,91.73,91.74,603600001.0
2007-08-22 07:50:00,91.74,91.76,91.74,91.75,575000003.0
2007-08-22 07:51:00,91.76,91.8,91.75,91.78,916000008.0
2007-08-22 07:52:00,91.78,91.79,91.77,91.79,734700001.0
2007-08-22 07:53:00,91.79,91.8,91.78,91.78,723500001.0
2007-08-22 07:54:00,91.78,91.79,91.77,91.78,1070899990.0
2007-08-22 07:55:00,91.77,91.78,91.71,91.73,1005199998.0
2007-08-22 07:56:00,91.73,91.73,91.71,91.71,395599998.0
2007-08-22 07:57:00,91.71,91.73,91.68,91.69,459999997.0
2007-08-22 07:58:00,91.68,91.68,91.62,91.64,1993200000.0
2007-08-22 07:59:00,91.64,91.65,91.61,91.61,754900001.0
2007-08-22 08:00:00,91.62,91.62,91.57,91.61,1904900013.0
2007-08-22 08:01:00,91.61,91.67,91.58,91.65,1287100002.0
2007-08-22 08:02:00,91.65,91.66,91.61,91.62,976000008.0
2007-08-22 08:03:00,91.63,91.63,91.59,91.61,1120499998.0
2007-08-22 08:04:00,91.61,91.62,91.58,91.62,543399999.0
2007-08-22 08:05:00,91.62,91.68,91.61,91.67,638100004.0
2007-08-22 08:06:00,91.67,91.81,91.665,91.81,1920600009.0
2007-08-22 08:07:00,91.81,91.84,91.8,91.84,795700001.0
2007-08-22 08:08:00,91.85,91.935,91.84,91.93,1328099998.0
2007-08-22 08:09:00,91.93,92.03,91.92,92.03,1730999996.0
2007-08-22 08:10:00,92.03,92.07,92.03,92.03,1445600005.0
2007-08-22 08:11:00,92.04,92.1,92.02,92.1,1082299997.0
2007-08-22 08:12:00,92.09,92.1,92.05,92.09,774400000.0
2007-08-22 08:13:00,92.08,92.09,92.06,92.06,638100005.0
2007-08-22 08:14:00,92.06,92.07,91.98,91.98,691099997.0
2007-08-22 08:15:00,91.98,91.98,91.93,91.94,358200000.0
2007-08-22 08:16:00,91.94,91.96,91.94,91.96,370699999.0
2007-08-22 08:17:00,91.96,91.96,91.92,91.95,608000001.0
2007-08-22 08:18:00,91.95,91.97,91.93,91.94,892799998.0
2007-08-22 08:19:00,91.94,91.97,91.93,91.94,883599999.0
2007-08-22 08:20:00,91.94,91.97,91.94,91.95,503300002.0
2007-08-22 08:21:00,91.95,91.98,91.94,91.98,1083100002.0
2007-08-22 08:22:00,91.98,92.04,91.98,92.02,451099998.0
2007-08-22 08:23:00,92.03,92.08,92.01,92.05,451200000.0
2007-08-22 08:24:00,92.05,92.05,92.02,92.02,574700002.0
2007-08-22 08:25:00,92.02,92.05,92.015,92.02,451400001.0
2007-08-22 08:26:00,92.02,92.025,91.97,91.98,599500001.0
2007-08-22 08:27:00,91.98,91.99,91.94,91.99,1029800002.0
2007-08-22 08:28:00,91.99,92.0,91.95,92.0,1704200004.0
2007-08-22 08:29:00,92.0,92.01,91.96,91.98,925200010.0
2007-08-22 08:30:00,91.98,92.07,91.97,92.07,667200000.0
2007-08-22 08:31:00,92.07,92.11,92.03,92.09,863400000.0
2007-08-22 08:32:00,92.085,92.13,92.07,92.12,630300008.0
2007-08-22 08:33:00,92.11,92.23,92.08,92.16,1465699997.0
2007-08-22 08:34:00,92.14,92.18,92.12,92.16,1465699997.0
2007-08-22 08:35:00,92.15,92.21,92.14,92.21,1465699997.0
2007-08-22 08:36:00,92.21,92.27,92.17,92.27,781400001.0
2007-08-22 08:37:00,92.27,92.3,92.26,92.3,1406300000.0
2007-08-22 08:38:00,92.3,92.4,92.26,92.4,1619300004.0
2007-08-22 08:39:00,92.4,92.4,92.33,92.33,1424300003.0
2007-08-22 08:40:00,92.33,92.35,92.29,92.35,1799600001.0
2007-08-22 08:41:00,92.36,92.41,92.32,92.32,938700000.0
2007-08-22 08:42:00,92.32,92.35,92.3,92.3,938700000.0
2007-08-22 08:43:00,92.29,92.32,92.275,92.3,1775899993.0
2007-08-22 08:44:00,92.28,92.32,92.28,92.3,1811699998.0
2007-08-22 08:45:00,92.31,92.34,92.26,92.26,1811699998.0
2007-08-22 08:46:00,92.23,92.25,92.19,92.19,979999999.0
2007-08-22 08:47:00,92.21,92.23,92.19,92.19,979999999.0
2007-08-22 08:48:00,92.2,92.2,92.15,92.15,979999999.0
2007-08-22 08:49:00,92.15,92.25,92.15,92.22,1842199990.0
2007-08-22 08:50:00,92.22,92.27,92.2,92.26,1193900003.0
2007-08-22 08:51:00,92.26,92.27,92.25,92.25,530100000.0
2007-08-22 08:52:00,92.25,92.29,92.24,92.265,1142800004.0
2007-08-22 08:53:00,92.27,92.32,92.27,92.31,1041400007.0
2007-08-22 08:54:00,92.31,92.32,92.29,92.31,492500002.0
2007-08-22 08:55:00,92.3,92.37,92.3,92.36,1065099997.0
2007-08-22 08:56:00,92.35,92.39,92.32,92.33,1065099997.0
2007-08-22 08:57:00,92.35,92.385,92.35,92.385,1065099997.0
2007-08-22 08:58:00,92.38,92.45,92.38,92.39,1367999998.0
2007-08-22 08:59:00,92.39,92.405,92.33,92.34,1401299993.0
2007-08-22 09:00:00,92.3,92.33,92.3,92.33,1465500011.0
2007-08-22 09:01:00,92.34,92.37,92.33,92.35,1465500011.0
2007-08-22 09:02:00,92.35,92.35,92.29,92.29,696200000.0
2007-08-22 09:03:00,92.29,92.34,92.29,92.32,1315600004.0
2007-08-22 09:04:00,92.32,92.32,92.27,92.28,1053900003.0
2007-08-22 09:05:00,92.28,92.3,92.25,92.27,1230100004.0
2007-08-22 09:06:00,92.27,92.3,92.26,92.3,1024499991.0
2007-08-22 09:07:00,92.3,92.32,92.26,92.32,1327199998.0
2007-08-22 09:08:00,92.32,92.325,92.27,92.325,855699993.0
2007-08-22 09:09:00,92.325,92.345,92.305,92.305,1119599991.0
2007-08-22 09:10:00,92.305,92.31,92.28,92.3,984700003.0
2007-08-22 09:11:00,92.3,92.32,92.28,92.28,196800000.0
2007-08-22 09:12:00,92.28,92.3,92.23,92.26,875999993.0
2007-08-22 09:13:00,92.26,92.305,92.25,92.29,625500001.0
2007-08-22 09:14:00,92.29,92.29,92.27,92.29,597500002.0
2007-08-22 09:15:00,92.29,92.31,92.27,92.28,1610599995.0
2007-08-22 09:16:00,92.28,92.29,92.24,92.26,591700001.0
2007-08-22 09:17:00,92.26,92.26,92.2,92.2,1255899985.0
2007-08-22 09:18:00,92.21,92.21,92.17,92.19,1608472816.0
2007-08-22 09:19:00,92.19,92.21,92.18,92.21,760500003.0
2007-08-22 09:20:00,92.21,92.21,92.12,92.13,1610799985.0
2007-08-22 09:21:00,92.12,92.14,92.1,92.13,1243099990.0
2007-08-22 09:22:00,92.13,92.17,92.12,92.14,1417999986.0
2007-08-22 09:23:00,92.13,92.16,92.12,92.125,1386300006.0
2007-08-22 09:24:00,92.125,92.17,92.125,92.17,964400006.0
2007-08-22 09:25:00,92.17,92.18,92.14,92.15,663200000.0
2007-08-22 09:26:00,92.15,92.16,92.1,92.12,1883000010.0
2007-08-22 09:27:00,92.11,92.14,92.1,92.14,1548800007.0
2007-08-22 09:28:00,92.15,92.15,92.12,92.15,696900002.0
2007-08-22 09:29:00,92.15,92.16,92.09,92.105,858200004.0
2007-08-22 09:30:00,92.105,92.145,92.08,92.1,459799999.0
2007-08-22 09:31:00,92.1,92.135,92.1,92.135,272100000.0
2007-08-22 09:32:00,92.135,92.15,92.115,92.115,276300000.0
2007-08-22 09:33:00,92.115,92.145,92.11,92.125,282000000.0
2007-08-22 09:34:00,92.13,92.15,92.1,92.1,172400000.0
2007-08-22 09:35:00,92.1,92.11,92.005,92.025,1549300002.0
2007-08-22 09:36:00,92.025,92.06,91.995,92.05,949899994.0
2007-08-22 09:37:00,92.05,92.09,92.04,92.06,960300005.0
2007-08-22 09:38:00,92.06,92.065,92.0,92.0,680399998.0
2007-08-22 09:39:00,92.0,92.01,91.97,91.98,763399999.0
2007-08-22 09:40:00,91.98,91.99,91.94,91.98,1703699981.0
2007-08-22 09:41:00,91.98,92.0,91.98,92.0,977799988.0
2007-08-22 09:42:00,92.0,92.05,92.0,92.02,637500000.0
2007-08-22 09:43:00,92.02,92.03,92.01,92.02,722199992.0
2007-08-22 09:44:00,92.03,92.05,92.01,92.05,680799994.0
2007-08-22 09:45:00,92.05,92.05,92.01,92.01,914199990.0
2007-08-22 09:46:00,92.02,92.06,92.02,92.05,332999997.0
2007-08-22 09:47:00,92.05,92.07,92.03,92.07,1037199984.0
2007-08-22 09:48:00,92.07,92.12,92.07,92.08,351999999.0
2007-08-22 09:49:00,92.08,92.11,92.07,92.1,351999999.0
2007-08-22 09:50:00,92.09,92.13,92.09,92.11,1182500012.0
2007-08-22 09:51:00,92.11,92.16,92.11,92.15,1854199998.0
2007-08-22 09:52:00,92.15,92.16,92.12,92.12,960200004.0
2007-08-22 09:53:00,92.12,92.16,92.12,92.125,1373799981.0
2007-08-22 09:54:00,92.12,92.16,92.11,92.14,561399998.0
2007-08-22 09:55:00,92.14,92.16,92.11,92.15,1853899994.0
2007-08-22 09:56:00,92.15,92.19,92.15,92.16,762700005.0
2007-08-22 09:57:00,92.16,92.18,92.135,92.15,528000001.0
2007-08-22 09:58:00,92.15,92.2,92.15,92.2,946500003.0
2007-08-22 09:59:00,92.2,92.2,92.14,92.17,1178699994.0
2007-08-22 10:00:00,92.18,92.19,92.12,92.12,1507100004.0
2007-08-22 10:01:00,92.12,92.17,92.12,92.16,889800003.0
2007-08-22 10:02:00,92.15,92.16,92.13,92.13,1031199979.0
2007-08-22 10:03:00,92.14,92.14,92.09,92.12,1556199977.0
2007-08-22 10:04:00,92.11,92.13,92.11,92.11,770599980.0
2007-08-22 10:05:00,92.1,92.1,92.08,92.09,1052599981.0
2007-08-22 10:06:00,92.09,92.13,92.08,92.12,769599993.0
2007-08-22 10:07:00,92.12,92.15,92.12,92.15,328099999.0
2007-08-22 10:08:00,92.14,92.16,92.14,92.14,580699999.0
2007-08-22 10:09:00,92.14,92.18,92.13,92.16,1281499976.0
2007-08-22 10:10:00,92.15,92.16,92.13,92.15,796499990.0
2007-08-22 10:11:00,92.15,92.15,92.12,92.13,1394399975.0
2007-08-22 10:12:00,92.13,92.16,92.11,92.14,1123499981.0
2007-08-22 10:13:00,92.13,92.16,92.13,92.16,490399995.0
2007-08-22 10:14:00,92.16,92.18,92.16,92.17,407900000.0
2007-08-22 10:15:00,92.17,92.18,92.14,92.14,942299995.0
2007-08-22 10:16:00,92.16,92.18,92.12,92.18,759399998.0
2007-08-22 10:17:00,92.18,92.19,92.17,92.19,759399998.0
2007-08-22 10:18:00,92.19,92.19,92.17,92.17,752699994.0
2007-08-22 10:19:00,92.17,92.19,92.15,92.19,673999994.0
2007-08-22 10:20:00,92.19,92.19,92.13,92.14,1046599994.0
2007-08-22 10:21:00,92.14,92.21,92.13,92.21,615299999.0
2007-08-22 10:22:00,92.21,92.22,92.18,92.2,1300900004.0
2007-08-22 10:23:00,92.2,92.26,92.2,92.24,1175199997.0
2007-08-22 10:24:00,92.24,92.26,92.21,92.24,964099993.0
2007-08-22 10:25:00,92.24,92.26,92.21,92.25,714299997.0
2007-08-22 10:26:00,92.26,92.32,92.24,92.305,972499992.0
2007-08-22 10:27:00,92.305,92.305,92.27,92.28,1178800001.0
2007-08-22 10:28:00,92.26,92.3,92.255,92.295,860800004.0
2007-08-22 10:29:00,92.295,92.34,92.29,92.29,771099998.0
2007-08-22 10:30:00,92.29,92.36,92.28,92.36,1011799996.0
2007-08-22 10:31:00,92.36,92.37,92.32,92.35,1399499994.0
2007-08-22 10:32:00,92.34,92.37,92.32,92.33,1637299986.0
2007-08-22 10:33:00,92.33,92.33,92.3,92.31,916500002.0
2007-08-22 10:34:00,92.31,92.335,92.31,92.325,261300000.0
2007-08-22 10:35:00,92.325,92.33,92.23,92.23,1072000001.0
2007-08-22 10:36:00,92.24,92.27,92.21,92.22,1238299998.0
2007-08-22 10:37:00,92.22,92.26,92.21,92.24,599900000.0
2007-08-22 10:38:00,92.24,92.26,92.23,92.26,719499996.0
2007-08-22 10:39:00,92.26,92.28,92.24,92.25,1028099998.0
2007-08-22 10:40:00,92.25,92.25,92.22,92.23,347299999.0
2007-08-22 10:41:00,92.23,92.25,92.2,92.24,1119500004.0
2007-08-22 10:42:00,92.25,92.25,92.195,92.22,726799996.0
2007-08-22 10:43:00,92.21,92.25,92.2,92.25,812099998.0
2007-08-22 10:44:00,92.25,92.26,92.23,92.24,982100000.0
2007-08-22 10:45:00,92.24,92.26,92.22,92.26,624000002.0
2007-08-22 10:46:00,92.26,92.27,92.26,92.26,248000000.0
2007-08-22 10:47:00,92.27,92.27,92.26,92.27,946100006.0
2007-08-22 10:48:00,92.27,92.28,92.24,92.24,834199990.0
2007-08-22 10:49:00,92.24,92.26,92.23,92.24,604900002.0
2007-08-22 10:50:00,92.25,92.26,92.24,92.26,398499997.0
2007-08-22 10:51:00,92.26,92.27,92.25,92.27,417999992.0
2007-08-22 10:52:00,92.27,92.27,92.21,92.22,1041799995.0
2007-08-22 10:53:00,92.23,92.23,92.19,92.21,1502800002.0
2007-08-22 10:54:00,92.22,92.22,92.17,92.19,1502800002.0
2007-08-22 10:55:00,92.19,92.19,92.14,92.14,1081199989.0
2007-08-22 10:56:00,92.14,92.15,92.13,92.14,487099997.0
2007-08-22 10:57:00,92.14,92.21,92.14,92.2,846899994.0
2007-08-22 10:58:00,92.2,92.23,92.19,92.23,1046399996.0
2007-08-22 10:59:00,92.24,92.24,92.21,92.235,871999997.0
2007-08-22 11:00:00,92.24,92.24,92.19,92.22,583499993.0
2007-08-22 11:01:00,92.21,92.26,92.2,92.23,993599999.0
2007-08-22 11:02:00,92.23,92.25,92.21,92.25,207299998.0
2007-08-22 11:03:00,92.25,92.25,92.2,92.21,1204299982.0
2007-08-22 11:04:00,92.21,92.22,92.19,92.22,500100001.0
2007-08-22 11:05:00,92.22,92.22,92.2,92.22,957400003.0
2007-08-22 11:06:00,92.22,92.28,92.22,92.28,1239599992.0
2007-08-22 11:07:00,92.28,92.32,92.25,92.32,1704899988.0
2007-08-22 11:08:00,92.33,92.37,92.3,92.36,1070499984.0
2007-08-22 11:09:00,92.35,92.36,92.32,92.32,1070499984.0
2007-08-22 11:10:00,92.31,92.37,92.31,92.36,982299992.0
2007-08-22 11:11:00,92.36,92.37,92.33,92.34,981799974.0
2007-08-22 11:12:00,92.35,92.35,92.31,92.31,676999996.0
2007-08-22 11:13:00,92.31,92.33,92.3,92.3,909799996.0
2007-08-22 11:14:00,92.31,92.36,92.29,92.33,1598200004.0
2007-08-22 11:15:00,92.33,92.34,92.28,92.33,915499990.0
2007-08-22 11:16:00,92.33,92.34,92.29,92.32,743399991.0
2007-08-22 11:17:00,92.31,92.36,92.31,92.34,1043799999.0
2007-08-22 11:18:00,92.33,92.4,92.32,92.38,926899997.0
2007-08-22 11:19:00,92.38,92.39,92.35,92.38,1048400002.0
2007-08-22 11:20:00,92.39,92.43,92.37,92.41,956499997.0
2007-08-22 11:21:00,92.4,92.41,92.36,92.36,767600008.0
2007-08-22 11:22:00,92.36,92.36,92.32,92.33,1630799975.0
2007-08-22 11:23:00,92.34,92.34,92.3,92.33,845400002.0
2007-08-22 11:24:00,92.34,92.37,92.31,92.31,599000001.0
2007-08-22 11:25:00,92.32,92.32,92.29,92.29,476000003.0
2007-08-22 11:26:00,92.29,92.3,92.27,92.3,431999999.0
2007-08-22 11:27:00,92.3,92.31,92.3,92.31,51100000.0
2007-08-22 11:28:00,92.31,92.31,92.285,92.29,147600000.0
2007-08-22 11:29:00,92.29,92.3,92.275,92.3,360299998.0
2007-08-22 11:30:00,92.32,92.32,92.3,92.32,248600001.0
2007-08-22 11:31:00,92.32,92.32,92.29,92.305,672799997.0
2007-08-22 11:32:00,92.31,92.34,92.31,92.31,613200001.0
2007-08-22 11:33:00,92.315,92.315,92.28,92.29,769399990.0
2007-08-22 11:34:00,92.29,92.305,92.28,92.305,574000002.0
2007-08-22 11:35:00,92.305,92.33,92.29,92.33,1018599991.0
2007-08-22 11:36:00,92.32,92.32,92.285,92.3,1621399993.0
2007-08-22 11:37:00,92.31,92.31,92.31,92.31,160699992.0
2007-08-22 11:38:00,92.31,92.32,92.28,92.3,490999993.0
2007-08-22 11:39:00,92.3,92.3,92.28,92.3,300399993.0
2007-08-22 11:40:00,92.29,92.31,92.29,92.31,333199999.0
2007-08-22 11:41:00,92.31,92.31,92.29,92.31,348199992.0
2007-08-22 11:42:00,92.31,92.31,92.27,92.285,727299992.0
2007-08-22 11:43:00,92.28,92.33,92.28,92.33,775300013.0
2007-08-22 11:44:00,92.33,92.33,92.31,92.31,445600001.0
2007-08-22 11:45:00,92.31,92.33,92.3,92.31,642800004.0
2007-08-22 11:46:00,92.31,92.32,92.27,92.31,543699990.0
2007-08-22 11:47:00,92.3,92.3,92.28,92.29,493399997.0
2007-08-22 11:48:00,92.29,92.32,92.29,92.3,328499995.0
2007-08-22 11:49:00,92.3,92.32,92.3,92.32,491499996.0
2007-08-22 11:50:00,92.32,92.33,92.28,92.305,886100000.0
2007-08-22 11:51:00,92.31,92.34,92.305,92.34,89600000.0
2007-08-22 11:52:00,92.34,92.35,92.325,92.325,157600000.0
2007-08-22 11:53:00,92.33,92.345,92.32,92.33,412800000.0
2007-08-22 11:54:00,92.33,92.35,92.32,92.35,96800000.0
2007-08-22 11:55:00,92.35,92.35,92.31,92.33,595200005.0
2007-08-22 11:56:00,92.33,92.33,92.3,92.33,557599997.0
2007-08-22 11:57:00,92.33,92.335,92.315,92.33,172800000.0
2007-08-22 11:58:00,92.33,92.33,92.29,92.33,512400000.0
2007-08-22 11:59:00,92.31,92.34,92.3,92.31,320999998.0
2007-08-22 12:00:00,92.31,92.325,92.285,92.32,492199999.0
2007-08-22 12:01:00,92.325,92.325,92.31,92.325,74400000.0
2007-08-22 12:02:00,92.325,92.33,92.31,92.33,103900000.0
2007-08-22 12:03:00,92.33,92.33,92.31,92.325,134800000.0
2007-08-22 12:04:00,92.32,92.32,92.32,92.32,17200000.0
2007-08-22 12:05:00,92.32,92.32,92.315,92.32,74300000.0
2007-08-22 12:06:00,92.32,92.32,92.31,92.31,167000000.0
2007-08-22 12:07:00,92.31,92.32,92.31,92.32,89400000.0
2007-08-22 12:08:00,92.3,92.37,92.28,92.37,1523900001.0
2007-08-22 12:09:00,92.39,92.495,92.37,92.495,1523900001.0
2007-08-22 12:10:00,92.495,92.52,92.48,92.52,1069700003.0
2007-08-22 12:11:00,92.52,92.52,92.45,92.46,549100002.0
2007-08-22 12:12:00,92.46,92.47,92.42,92.44,1050799994.0
2007-08-22 12:13:00,92.44,92.46,92.43,92.44,381000004.0
2007-08-22 12:14:00,92.42,92.44,92.39,92.42,786199991.0
2007-08-22 12:15:00,92.43,92.45,92.41,92.41,1236199999.0
2007-08-22 12:16:00,92.42,92.44,92.4,92.42,362000000.0
2007-08-22 12:17:00,92.43,92.49,92.43,92.47,852699992.0
2007-08-22 12:18:00,92.47,92.47,92.45,92.45,232799999.0
2007-08-22 12:19:00,92.41,92.43,92.35,92.36,1607999990.0
2007-08-22 12:20:00,92.35,92.38,92.33,92.35,1607999990.0
2007-08-22 12:21:00,92.35,92.37,92.33,92.34,2008499998.0
2007-08-22 12:22:00,92.34,92.39,92.34,92.37,1913899995.0
2007-08-22 12:23:00,92.37,92.39,92.35,92.38,662900005.0
2007-08-22 12:24:00,92.38,92.4,92.37,92.4,1145999997.0
2007-08-22 12:25:00,92.41,92.43,92.39,92.41,836000003.0
2007-08-22 12:26:00,92.41,92.42,92.35,92.35,438599999.0
2007-08-22 12:27:00,92.35,92.49,92.35,92.49,1533899982.0
2007-08-22 12:28:00,92.49,92.52,92.46,92.49,1227600003.0
2007-08-22 12:29:00,92.49,92.5,92.44,92.44,571199996.0
2007-08-22 12:30:00,92.45,92.45,92.37,92.38,798099996.0
2007-08-22 12:31:00,92.38,92.42,92.38,92.41,849400000.0
2007-08-22 12:32:00,92.41,92.505,92.41,92.49,449100000.0
2007-08-22 12:33:00,92.49,92.5,92.47,92.49,262500001.0
2007-08-22 12:34:00,92.49,92.52,92.48,92.52,636499985.0
2007-08-22 12:35:00,92.51,92.52,92.48,92.5,616400002.0
2007-08-22 12:36:00,92.5,92.5,92.44,92.48,1472199999.0
2007-08-22 12:37:00,92.49,92.51,92.48,92.51,1248599986.0
2007-08-22 12:38:00,92.5,92.51,92.49,92.49,724099998.0
2007-08-22 12:39:00,92.5,92.51,92.48,92.5,741600004.0
2007-08-22 12:40:00,92.5,92.54,92.49,92.54,1003499997.0
2007-08-22 12:41:00,92.54,92.57,92.53,92.55,829800001.0
2007-08-22 12:42:00,92.55,92.59,92.545,92.57,873000000.0
2007-08-22 12:43:00,92.57,92.58,92.485,92.485,567099999.0
2007-08-22 12:44:00,92.485,92.51,92.46,92.51,1172999984.0
2007-08-22 12:45:00,92.51,92.53,92.5,92.53,1258300000.0
2007-08-22 12:46:00,92.53,92.54,92.47,92.525,1302899987.0
2007-08-22 12:47:00,92.525,92.565,92.52,92.56,711200000.0
2007-08-22 12:48:00,92.56,92.585,92.55,92.56,800200000.0
2007-08-22 12:49:00,92.56,92.57,92.525,92.54,702600000.0
2007-08-22 12:50:00,92.53,92.565,92.52,92.565,1220699991.0
2007-08-22 12:51:00,92.565,92.63,92.565,92.61,1528199986.0
2007-08-22 12:52:00,92.605,92.62,92.59,92.59,546000003.0
2007-08-22 12:53:00,92.6,92.7,92.59,92.68,1702299994.0
2007-08-22 12:54:00,92.68,92.72,92.67,92.72,1159799986.0
2007-08-22 12:55:00,92.71,92.74,92.7,92.7,1269099979.0
2007-08-22 12:56:00,92.7,92.72,92.7,92.7,330799994.0
2007-08-22 12:57:00,92.68,92.75,92.68,92.75,1271500001.0
2007-08-22 12:58:00,92.75,92.78,92.73,92.775,1271500001.0
2007-08-22 12:59:00,92.78,92.785,92.75,92.77,751099990.0
2007-08-22 13:00:00,92.78,92.79,92.73,92.73,1467700002.0
2007-08-22 13:01:00,92.73,92.73,92.65,92.68,1323899978.0
2007-08-22 13:02:00,92.68,92.68,92.63,92.64,520399993.0
2007-08-22 13:03:00,92.65,92.65,92.62,92.65,663299998.0
2007-08-22 13:04:00,92.64,92.76,92.64,92.73,1882399982.0
2007-08-22 13:05:00,92.71,92.73,92.71,92.71,1325699987.0
2007-08-22 13:06:00,92.72,92.75,92.68,92.75,1325699987.0
2007-08-22 13:07:00,92.76,92.78,92.72,92.73,1306100000.0
2007-08-22 13:08:00,92.71,92.78,92.71,92.78,1153599994.0
2007-08-22 13:09:00,92.79,92.825,92.76,92.81,1153599994.0
2007-08-22 13:10:00,92.81,92.83,92.76,92.83,1877299997.0
2007-08-22 13:11:00,92.83,92.84,92.8,92.83,946699995.0
2007-08-22 13:12:00,92.83,92.86,92.82,92.845,882899986.0
2007-08-22 13:13:00,92.84,92.85,92.82,92.85,470900000.0
2007-08-22 13:14:00,92.85,92.87,92.825,92.855,770899994.0
2007-08-22 13:15:00,92.855,92.875,92.83,92.855,1057199986.0
2007-08-22 13:16:00,92.855,92.87,92.84,92.845,503700001.0
2007-08-22 13:17:00,92.85,92.86,92.83,92.855,324799999.0
2007-08-22 13:18:00,92.855,92.89,92.84,92.87,1122399998.0
2007-08-22 13:19:00,92.87,92.87,92.84,92.84,235500000.0
2007-08-22 13:20:00,92.845,92.85,92.81,92.815,563999998.0
2007-08-22 13:21:00,92.825,92.83,92.78,92.78,398500005.0
2007-08-22 13:22:00,92.78,92.78,92.77,92.77,1634199989.0
2007-08-22 13:23:00,92.8,92.82,92.78,92.82,1682400007.0
2007-08-22 13:24:00,92.81,92.82,92.77,92.79,1682400007.0
2007-08-22 13:25:00,92.8,92.8,92.73,92.75,1979100011.0
2007-08-22 13:26:00,92.75,92.76,92.725,92.75,1979100011.0
2007-08-22 13:27:00,92.76,92.78,92.74,92.75,1258500004.0
2007-08-22 13:28:00,92.75,92.75,92.73,92.74,579100001.0
2007-08-22 13:29:00,92.73,92.78,92.72,92.76,1920499976.0
2007-08-22 13:30:00,92.76,92.8,92.76,92.77,770699985.0
2007-08-22 13:31:00,92.775,92.79,92.76,92.78,1092800002.0
2007-08-22 13:32:00,92.78,92.81,92.77,92.81,1096500005.0
2007-08-22 13:33:00,92.81,92.83,92.79,92.83,1163400000.0
2007-08-22 13:34:00,92.83,92.87,92.815,92.86,2100199993.0
2007-08-22 13:35:00,92.86,92.87,92.81,92.84,1630499993.0
2007-08-22 13:36:00,92.84,92.86,92.82,92.85,2060799974.0
2007-08-22 13:37:00,92.85,92.86,92.825,92.85,405799999.0
2007-08-22 13:38:00,92.85,92.85,92.81,92.81,923599984.0
2007-08-22 13:39:00,92.81,92.81,92.79,92.8,370899998.0
2007-08-22 13:40:00,92.8,92.83,92.79,92.81,1199499989.0
2007-08-22 13:41:00,92.8,92.81,92.77,92.79,1074499982.0
2007-08-22 13:42:00,92.79,92.81,92.77,92.8,1074199995.0
2007-08-22 13:43:00,92.79,92.8,92.76,92.76,1175300000.0
2007-08-22 13:44:00,92.76,92.78,92.76,92.78,508000001.0
2007-08-22 13:45:00,92.78,92.82,92.76,92.82,1306199995.0
2007-08-22 13:46:00,92.82,92.82,92.78,92.78,521599998.0
2007-08-22 13:47:00,92.78,92.8,92.76,92.76,397399999.0
2007-08-22 13:48:00,92.76,92.78,92.72,92.73,1998599996.0
2007-08-22 13:49:00,92.73,92.76,92.72,92.76,761300001.0
2007-08-22 13:50:00,92.76,92.77,92.75,92.77,414300000.0
2007-08-22 13:51:00,92.77,92.79,92.765,92.775,468900000.0
2007-08-22 13:52:00,92.78,92.78,92.725,92.74,514400001.0
2007-08-22 13:53:00,92.74,92.78,92.74,92.775,326899997.0
2007-08-22 13:54:00,92.775,92.775,92.75,92.76,618499997.0
2007-08-22 13:55:00,92.76,92.77,92.72,92.725,250500001.0
2007-08-22 13:56:00,92.725,92.77,92.72,92.75,279600001.0
2007-08-22 13:57:00,92.75,92.785,92.75,92.75,278900001.0
2007-08-22 13:58:00,92.75,92.775,92.745,92.755,337100002.0
2007-08-22 13:59:00,92.755,92.755,92.71,92.72,260500000.0
2007-08-22 14:00:00,92.725,92.745,92.72,92.74,193000000.0
2007-08-22 14:01:00,92.73,92.74,92.71,92.73,178200002.0
2007-08-22 14:02:00,92.73,92.745,92.72,92.72,297300002.0
2007-08-22 14:03:00,92.72,92.74,92.71,92.71,221499999.0
2007-08-22 14:04:00,92.71,92.735,92.695,92.735,161599999.0
2007-08-22 14:05:00,92.735,92.74,92.71,92.72,124300000.0
2007-08-22 14:06:00,92.72,92.72,92.7,92.71,980699986.0
2007-08-22 14:07:00,92.71,92.72,92.7,92.71,1616399957.0
2007-08-22 14:08:00,92.72,92.745,92.72,92.72,348900000.0
2007-08-22 14:09:00,92.73,92.76,92.7,92.75,1284500011.0
2007-08-22 14:10:00,92.75,92.76,92.73,92.73,619100011.0
2007-08-22 14:11:00,92.74,92.75,92.715,92.74,513500003.0
2007-08-22 14:12:00,92.74,92.74,92.72,92.72,389899998.0
2007-08-22 14:13:00,92.72,92.72,92.69,92.7,995599992.0
2007-08-22 14:14:00,92.7,92.72,92.67,92.67,811999994.0
2007-08-22 14:15:00,92.68,92.72,92.67,92.7,1086699992.0
2007-08-22 14:16:00,92.7,92.74,92.68,92.74,781499979.0
2007-08-22 14:17:00,92.73,92.74,92.69,92.71,979599975.0
2007-08-22 14:18:00,92.71,92.71,92.67,92.67,694099989.0
2007-08-22 14:19:00,92.68,92.72,92.67,92.71,1522900000.0
2007-08-22 14:20:00,92.73,92.73,92.71,92.71,1521099972.0
2007-08-22 14:21:00,92.73,92.78,92.72,92.75,1521099972.0
2007-08-22 14:22:00,92.76,92.78,92.73,92.78,2074099991.0
2007-08-22 14:23:00,92.79,92.81,92.77,92.8,2074099991.0
2007-08-22 14:24:00,92.8,92.8,92.73,92.74,1423699980.0
2007-08-22 14:25:00,92.75,92.76,92.73,92.75,977499988.0
2007-08-22 14:26:00,92.75,92.76,92.73,92.75,1084099979.0
2007-08-22 14:27:00,92.75,92.76,92.74,92.76,495799994.0
2007-08-22 14:28:00,92.76,92.77,92.74,92.76,870100005.0
2007-08-22 14:29:00,92.76,92.77,92.74,92.76,1827099978.0
2007-08-22 14:30:00,92.76,92.78,92.75,92.78,863500006.0
2007-08-22 14:31:00,92.78,92.79,92.76,92.78,1899199977.0
2007-08-22 14:32:00,92.78,92.79,92.77,92.78,1013499982.0
2007-08-22 14:33:00,92.78,92.79,92.73,92.73,1405699999.0
2007-08-22 14:34:00,92.73,92.77,92.73,92.76,502499998.0
2007-08-22 14:35:00,92.77,92.78,92.75,92.76,565100001.0
2007-08-22 14:36:00,92.76,92.77,92.72,92.75,1466999992.0
2007-08-22 14:37:00,92.76,92.77,92.74,92.74,337899997.0
2007-08-22 14:38:00,92.74,92.77,92.72,92.74,1291999983.0
2007-08-22 14:39:00,92.74,92.76,92.725,92.75,830500000.0
2007-08-22 14:40:00,92.75,92.78,92.74,92.77,1452399992.0
2007-08-22 14:41:00,92.76,92.76,92.73,92.74,681399991.0
2007-08-22 14:42:00,92.74,92.76,92.74,92.76,129400000.0
2007-08-22 14:43:00,92.76,92.785,92.755,92.785,238100000.0
2007-08-22 14:44:00,92.785,92.79,92.77,92.785,112500000.0
2007-08-22 14:45:00,92.79,92.81,92.77,92.8,287099997.0
2007-08-22 14:46:00,92.8,92.82,92.795,92.82,338500002.0
2007-08-22 14:47:00,92.82,92.845,92.8,92.84,723700006.0
2007-08-22 14:48:00,92.84,92.885,92.82,92.875,1493499993.0
2007-08-22 14:49:00,92.875,92.9,92.87,92.9,875400006.0
2007-08-22 14:50:00,92.9,92.91,92.84,92.865,1876399988.0
2007-08-22 14:51:00,92.865,92.89,92.85,92.88,813999995.0
2007-08-22 14:52:00,92.88,92.89,92.86,92.86,898799986.0
2007-08-22 14:53:00,92.86,92.89,92.86,92.88,795399992.0
2007-08-22 14:54:00,92.88,92.89,92.865,92.88,126600000.0
2007-08-22 14:55:00,92.88,92.88,92.85,92.86,885096493.0
2007-08-22 14:56:00,92.86,92.885,92.845,92.87,437499999.0
2007-08-22 14:57:00,92.87,92.88,92.85,92.855,386000000.0
2007-08-22 14:58:00,92.855,92.855,92.82,92.835,319099994.0
2007-08-22 14:59:00,92.835,92.85,92.82,92.83,788800002.0
2007-08-22 15:00:00,92.83,92.84,92.8,92.82,319100001.0
2007-08-22 15:01:00,92.82,92.835,92.78,92.79,766600002.0
2007-08-22 15:02:00,92.79,92.8,92.78,92.8,179700000.0
2007-08-22 15:03:00,92.8,92.8,92.78,92.79,1392699988.0
2007-08-22 15:04:00,92.785,92.8,92.75,92.76,1075699999.0
2007-08-22 15:05:00,92.76,92.79,92.76,92.79,695699987.0
2007-08-22 15:06:00,92.79,92.79,92.765,92.765,526799998.0
2007-08-22 15:07:00,92.765,92.78,92.745,92.755,996599998.0
2007-08-22 15:08:00,92.75,92.79,92.65,92.65,1485600006.0
2007-08-22 15:09:00,92.65,92.67,92.63,92.67,643899995.0
2007-08-22 15:10:00,92.66,92.68,92.645,92.66,332699998.0
2007-08-22 15:11:00,92.66,92.71,92.66,92.695,452400002.0
2007-08-22 15:12:00,92.695,92.7,92.66,92.69,493000000.0
2007-08-22 15:13:00,92.69,92.72,92.69,92.71,899499996.0
2007-08-22 15:14:00,92.72,92.74,92.705,92.73,744299988.0
2007-08-22 15:15:00,92.72,92.735,92.71,92.72,1160999993.0
2007-08-22 15:16:00,92.72,92.74,92.72,92.72,1444199999.0
2007-08-22 15:17:00,92.72,92.725,92.65,92.67,1399099982.0
2007-08-22 15:18:00,92.67,92.72,92.66,92.71,750999996.0
2007-08-22 15:19:00,92.73,92.74,92.68,92.72,815500000.0
2007-08-22 15:20:00,92.71,92.73,92.655,92.69,999899998.0
2007-08-22 15:21:00,92.685,92.7,92.665,92.695,534400003.0
2007-08-22 15:22:00,92.7,92.7,92.68,92.69,285699999.0
2007-08-22 15:23:00,92.69,92.71,92.68,92.71,319900001.0
2007-08-22 15:24:00,92.71,92.72,92.7,92.71,441300002.0
2007-08-22 15:25:00,92.7,92.73,92.7,92.72,166400001.0
2007-08-22 15:26:00,92.72,92.74,92.71,92.74,151800000.0
2007-08-22 15:27:00,92.75,92.75,92.735,92.735,73100000.0
2007-08-22 15:28:00,92.735,92.78,92.735,92.77,1863499990.0
2007-08-22 15:29:00,92.77,92.78,92.75,92.77,951382199.0
2007-08-22 15:30:00,92.77,92.84,92.77,92.81,1712799999.0
2007-08-22 15:31:00,92.81,92.89,92.81,92.86,1210400003.0
2007-08-22 15:32:00,92.86,92.915,92.85,92.9,1163600016.0
2007-08-22 15:33:00,92.9,92.955,92.9,92.93,1667399990.0
2007-08-22 15:34:00,92.93,93.01,92.93,92.99,1918300001.0
2007-08-22 15:35:00,92.99,93.08,92.99,93.05,1886699995.0
2007-08-22 15:36:00,93.08,93.12,93.07,93.12,1824999983.0
2007-08-22 15:37:00,93.14,93.14,93.1,93.1,1824999983.0
2007-08-22 15:38:00,93.11,93.11,93.07,93.07,1824999983.0
2007-08-22 15:39:00,93.07,93.08,93.02,93.02,1824999983.0
2007-08-22 15:40:00,93.0,93.05,92.98,93.05,1688999999.0
2007-08-22 15:41:00,93.05,93.08,93.04,93.06,1688999999.0
2007-08-22 15:42:00,93.06,93.08,93.03,93.04,1818100000.0
2007-08-22 15:43:00,93.01,93.01,92.91,92.94,1477600000.0
2007-08-22 15:44:00,92.93,92.98,92.93,92.98,1477600000.0
2007-08-22 15:45:00,92.98,92.99,92.935,92.97,1477600000.0
2007-08-22 15:46:00,92.97,92.98,92.93,92.93,2008299987.0
2007-08-22 15:47:00,92.89,92.91,92.83,92.91,1891099997.0
2007-08-22 15:48:00,92.93,92.93,92.855,92.89,1891099997.0
2007-08-22 15:49:00,92.86,92.87,92.83,92.85,1932900002.0
2007-08-22 15:50:00,92.86,92.87,92.83,92.85,1932900002.0
2007-08-22 15:51:00,92.88,92.88,92.83,92.88,1932900002.0
2007-08-22 15:52:00,92.87,92.87,92.83,92.87,2038799996.0
2007-08-22 15:53:00,92.86,92.89,92.86,92.87,2038799996.0
2007-08-22 15:54:00,92.89,92.9,92.865,92.89,2038799996.0
2007-08-22 15:55:00,92.89,92.93,92.87,92.91,1853299972.0
2007-08-22 15:56:00,92.92,92.92,92.88,92.92,1853299972.0
2007-08-22 15:57:00,92.91,92.94,92.91,92.94,1359099986.0
2007-08-22 15:58:00,92.93,92.94,92.86,92.86,1359099986.0
2007-08-22 15:59:00,92.85,92.87,92.82,92.86,1359099986.0
2007-08-22 16:00:00,92.85,92.85,92.75,92.78,1359099986.0
2007-08-22 16:01:00,92.76,92.8,92.76,92.78,1359099986.0
2007-08-22 16:02:00,92.76,92.76,92.73,92.73,1359099986.0
2007-08-22 16:03:00,92.71,92.75,92.64,92.66,1359099986.0
2007-08-22 16:04:00,92.64,92.66,92.53,92.57,1359099986.0
2007-08-22 16:05:00,92.58,92.62,92.57,92.62,1359099986.0
2007-08-22 16:06:00,92.64,92.69,92.62,92.68,1359099986.0
2007-08-22 16:07:00,92.69,92.75,92.66,92.68,1359099986.0
2007-08-22 16:08:00,92.69,92.71,92.68,92.69,1359099986.0
2007-08-22 16:09:00,92.7,92.7,92.68,92.7,1359099986.0
2007-08-22 16:10:00,92.68,92.75,92.66,92.75,1314999999.0
2007-08-22 16:11:00,92.76,92.78,92.69,92.69,1314999999.0
2007-08-22 16:12:00,92.71,92.74,92.695,92.72,1314999999.0
2007-08-22 16:13:00,92.73,92.73,92.69,92.71,2131899992.0
2007-08-22 16:14:00,92.71,92.73,92.69,92.72,2131899992.0
2007-08-22 16:15:00,92.73,92.73,92.69,92.73,2004399990.0
2007-08-22 16:16:00,92.71,92.73,92.69,92.71,2004399990.0
2007-08-22 16:17:00,92.73,92.73,92.69,92.69,2004399990.0
2007-08-22 16:18:00,92.71,92.73,92.7,92.7,2004399990.0
2007-08-22 16:19:00,92.7,92.71,92.65,92.68,1982499984.0
2007-08-22 16:20:00,92.68,92.68,92.6,92.6,2044599980.0
2007-08-22 16:21:00,92.62,92.62,92.57,92.57,2044599980.0
2007-08-22 16:22:00,92.55,92.57,92.53,92.55,2044599980.0
2007-08-22 16:23:00,92.57,92.58,92.52,92.52,2044599980.0
2007-08-22 16:24:00,92.5,92.55,92.5,92.53,1913099974.0
2007-08-22 16:25:00,92.56,92.58,92.52,92.53,1913099974.0
2007-08-22 16:26:00,92.55,92.56,92.525,92.53,2013499989.0
2007-08-22 16:27:00,92.5,92.5,92.44,92.46,1367599987.0
2007-08-22 16:28:00,92.45,92.47,92.45,92.45,1367599987.0
2007-08-22 16:29:00,92.46,92.48,92.44,92.46,1683699994.0
2007-08-22 16:30:00,92.44,92.44,92.26,92.28,1683699994.0
2007-08-22 16:31:00,92.26,92.28,92.23,92.26,1683699994.0
2007-08-22 16:32:00,92.28,92.32,92.25,92.28,1683699994.0
2007-08-22 16:33:00,92.26,92.28,92.25,92.25,1683699994.0
2007-08-22 16:34:00,92.23,92.28,92.23,92.26,1683699994.0
2007-08-22 16:35:00,92.25,92.26,92.14,92.16,1683699994.0
2007-08-22 16:36:00,92.18,92.21,92.14,92.21,1683699994.0
2007-08-22 16:37:00,92.22,92.31,92.21,92.31,1683699994.0
2007-08-22 16:38:00,92.3,92.31,92.28,92.29,2119000003.0
2007-08-22 16:39:00,92.29,92.37,92.29,92.34,1345499996.0
2007-08-22 16:40:00,92.34,92.37,92.34,92.37,1052799999.0
2007-08-22 16:41:00,92.37,92.4,92.36,92.38,1381600003.0
2007-08-22 16:42:00,92.38,92.39,92.36,92.38,1172200001.0
2007-08-22 16:43:00,92.38,92.43,92.38,92.43,1091200001.0
2007-08-22 16:44:00,92.43,92.43,92.37,92.37,1374799989.0
2007-08-22 16:45:00,92.39,92.41,92.36,92.4,1374799989.0
2007-08-22 16:46:00,92.4,92.4,92.38,92.39,2038299997.0
2007-08-22 16:47:00,92.41,92.44,92.39,92.44,600000000.0
2007-08-22 16:48:00,92.46,92.5,92.44,92.44,600000000.0
2007-08-22 16:49:00,92.46,92.49,92.44,92.45,600000000.0
2007-08-22 16:50:00,92.46,92.46,92.37,92.41,1452999987.0
2007-08-22 16:51:00,92.43,92.46,92.41,92.44,1452999987.0
2007-08-22 16:52:00,92.45,92.46,92.415,92.45,1452999987.0
2007-08-22 16:53:00,92.45,92.48,92.44,92.47,1252699969.0
2007-08-22 16:54:00,92.47,92.47,92.44,92.44,1967799949.0
2007-08-22 16:55:00,92.44,92.45,92.39,92.42,1485800000.0
2007-08-22 16:56:00,92.42,92.43,92.375,92.375,1225599997.0
2007-08-22 16:57:00,92.41,92.41,92.35,92.36,2034899990.0
2007-08-22 16:58:00,92.37,92.37,92.305,92.34,2034899990.0
2007-08-22 16:59:00,92.35,92.37,92.32,92.37,1794399993.0
2007-08-22 17:00:00,92.38,92.42,92.35,92.35,1794399993.0
2007-08-22 17:01:00,92.32,92.35,92.32,92.32,1910699985.0
2007-08-22 17:02:00,92.33,92.36,92.32,92.32,1910699985.0
2007-08-22 17:03:00,92.3,92.3,92.18,92.18,1910699985.0
2007-08-22 17:04:00,92.19,92.19,92.08,92.14,1910699985.0
2007-08-22 17:05:00,92.12,92.14,92.08,92.11,1910699985.0
2007-08-22 17:06:00,92.12,92.12,92.01,92.05,1910699985.0
2007-08-22 17:07:00,92.07,92.1,92.03,92.07,1910699985.0
2007-08-22 17:08:00,92.08,92.12,92.07,92.12,1910699985.0
2007-08-22 17:09:00,92.14,92.17,92.12,92.14,1910699985.0
2007-08-22 17:10:00,92.14,92.17,92.13,92.14,1781300016.0
2007-08-22 17:11:00,92.12,92.18,92.11,92.16,1745200004.0
2007-08-22 17:12:00,92.18,92.22,92.14,92.2,1745200004.0
2007-08-22 17:13:00,92.2,92.28,92.18,92.25,1709099981.0
2007-08-22 17:14:00,92.25,92.29,92.21,92.27,1463199994.0
2007-08-22 17:15:00,92.28,92.29,92.22,92.23,1530900009.0
2007-08-22 17:16:00,92.23,92.25,92.22,92.25,1686300005.0
2007-08-22 17:17:00,92.26,92.29,92.25,92.29,599900002.0
2007-08-22 17:18:00,92.29,92.34,92.29,92.34,1331199991.0
2007-08-22 17:19:00,92.34,92.36,92.31,92.34,1987199992.0
2007-08-22 17:20:00,92.35,92.37,92.32,92.32,1753599972.0
2007-08-22 17:21:00,92.34,92.37,92.32,92.34,1753599972.0
2007-08-22 17:22:00,92.34,92.38,92.34,92.36,794399999.0
2007-08-22 17:23:00,92.37,92.37,92.33,92.37,1691700003.0
2007-08-22 17:24:00,92.36,92.37,92.32,92.35,1691700003.0
2007-08-22 17:25:00,92.37,92.37,92.3,92.34,1691700003.0
2007-08-22 17:26:00,92.34,92.35,92.31,92.33,923300006.0
2007-08-22 17:27:00,92.33,92.35,92.32,92.34,1925100012.0
2007-08-22 17:28:00,92.33,92.41,92.32,92.37,1052300004.0
2007-08-22 17:29:00,92.39,92.41,92.36,92.36,1052300004.0
2007-08-22 17:30:00,92.38,92.38,92.34,92.37,1052300004.0
2007-08-22 17:31:00,92.36,92.36,92.315,92.33,1949700004.0
2007-08-22 17:32:00,92.33,92.35,92.305,92.34,1479600004.0
2007-08-22 17:33:00,92.34,92.36,92.33,92.35,1372100002.0
2007-08-22 17:34:00,92.35,92.37,92.33,92.36,1099700001.0
2007-08-22 17:35:00,92.36,92.38,92.36,92.38,788600005.0
2007-08-22 17:36:00,92.38,92.4,92.33,92.35,1207699997.0
2007-08-22 17:37:00,92.34,92.37,92.33,92.36,1619099998.0
2007-08-22 17:38:00,92.36,92.4,92.34,92.4,913500002.0
2007-08-22 17:39:00,92.4,92.44,92.39,92.4,1715500013.0
2007-08-22 17:40:00,92.4,92.4,92.36,92.38,1369199997.0
2007-08-22 17:41:00,92.38,92.42,92.37,92.38,2092099994.0
2007-08-22 17:42:00,92.38,92.42,92.38,92.42,1162799987.0
2007-08-22 17:43:00,92.42,92.45,92.38,92.42,1217299991.0
2007-08-22 17:44:00,92.42,92.46,92.41,92.46,468500000.0
2007-08-22 17:45:00,92.45,92.53,92.45,92.51,1122700001.0
2007-08-22 17:46:00,92.5,92.51,92.48,92.5,1828800005.0
2007-08-22 17:47:00,92.49,92.55,92.49,92.525,2071199993.0
2007-08-22 17:48:00,92.525,92.61,92.525,92.58,2032299987.0
2007-08-22 17:49:00,92.59,92.63,92.53,92.53,1691099987.0
2007-08-22 17:50:00,92.52,92.53,92.5,92.51,658999994.0
2007-08-22 17:51:00,92.51,92.51,92.465,92.48,849599995.0
2007-08-22 17:52:00,92.48,92.48,92.44,92.45,527399998.0
2007-08-22 17:53:00,92.45,92.45,92.43,92.44,383100006.0
2007-08-22 17:54:00,92.43,92.49,92.43,92.49,900800003.0
2007-08-22 17:55:00,92.49,92.51,92.43,92.49,2125499993.0
2007-08-22 17:56:00,92.49,92.51,92.45,92.48,1494500013.0
2007-08-22 17:57:00,92.49,92.54,92.46,92.46,401500000.0
2007-08-22 17:58:00,92.46,92.46,92.41,92.43,1164300005.0
2007-08-22 17:59:00,92.43,92.43,92.42,92.43,727399994.0
2007-08-22 18:00:00,92.43,92.44,92.4,92.4,619800006.0
2007-08-22 18:01:00,92.4,92.41,92.3,92.31,1724799992.0
2007-08-22 18:02:00,92.32,92.34,92.3,92.34,1272299996.0
2007-08-22 18:03:00,92.35,92.38,92.33,92.36,1596099984.0
2007-08-22 18:04:00,92.37,92.37,92.33,92.34,2007899976.0
2007-08-22 18:05:00,92.36,92.38,92.35,92.37,948500000.0
2007-08-22 18:06:00,92.38,92.39,92.37,92.38,985300014.0
2007-08-22 18:07:00,92.39,92.44,92.39,92.42,1011100002.0
2007-08-22 18:08:00,92.43,92.48,92.43,92.45,667600005.0
2007-08-22 18:09:00,92.45,92.55,92.44,92.53,1875600006.0
2007-08-22 18:10:00,92.54,92.55,92.53,92.54,1077399992.0
2007-08-22 18:11:00,92.55,92.55,92.48,92.5,959599997.0
2007-08-22 18:12:00,92.51,92.54,92.48,92.48,959599997.0
2007-08-22 18:13:00,92.48,92.48,92.44,92.44,811800005.0
2007-08-22 18:14:00,92.45,92.46,92.41,92.43,679300000.0
2007-08-22 18:15:00,92.43,92.44,92.4,92.42,959499993.0
2007-08-22 18:16:00,92.42,92.44,92.42,92.42,268799996.0
2007-08-22 18:17:00,92.41,92.42,92.4,92.42,594000000.0
2007-08-22 18:18:00,92.42,92.44,92.41,92.44,655899991.0
2007-08-22 18:19:00,92.44,92.5,92.44,92.5,841099994.0
2007-08-22 18:20:00,92.5,92.51,92.48,92.48,1458399992.0
2007-08-22 18:21:00,92.49,92.5,92.48,92.48,714499999.0
2007-08-22 18:22:00,92.48,92.48,92.44,92.46,1292899998.0
2007-08-22 18:23:00,92.46,92.46,92.42,92.42,821499992.0
2007-08-22 18:24:00,92.42,92.42,92.37,92.37,1000100007.0
2007-08-22 18:25:00,92.37,92.4,92.37,92.4,731900004.0
2007-08-22 18:26:00,92.4,92.425,92.4,92.42,517100000.0
2007-08-22 18:27:00,92.41,92.43,92.41,92.43,198199999.0
2007-08-22 18:28:00,92.43,92.435,92.35,92.355,484400006.0
2007-08-22 18:29:00,92.355,92.36,92.31,92.34,1539999991.0
2007-08-22 18:30:00,92.34,92.37,92.33,92.35,882600003.0
2007-08-22 18:31:00,92.35,92.4,92.35,92.39,956399997.0
2007-08-22 18:32:00,92.41,92.41,92.3,92.32,1016899999.0
2007-08-22 18:33:00,92.32,92.33,92.28,92.32,1016899999.0
2007-08-22 18:34:00,92.32,92.39,92.32,92.38,1491800009.0
2007-08-22 18:35:00,92.38,92.4,92.36,92.37,684899999.0
2007-08-22 18:36:00,92.37,92.37,92.32,92.35,865500004.0
2007-08-22 18:37:00,92.35,92.35,92.29,92.31,933599992.0
2007-08-22 18:38:00,92.31,92.37,92.29,92.35,1862499999.0
2007-08-22 18:39:00,92.35,92.37,92.33,92.36,1177099997.0
2007-08-22 18:40:00,92.36,92.36,92.31,92.33,1500099995.0
2007-08-22 18:41:00,92.33,92.36,92.31,92.32,352400000.0
2007-08-22 18:42:00,92.31,92.33,92.29,92.32,573999998.0
2007-08-22 18:43:00,92.32,92.37,92.32,92.35,960499990.0
2007-08-22 18:44:00,92.36,92.4,92.35,92.4,1068199996.0
2007-08-22 18:45:00,92.41,92.43,92.39,92.42,1378799998.0
2007-08-22 18:46:00,92.42,92.45,92.41,92.42,632199997.0
2007-08-22 18:47:00,92.42,92.5,92.41,92.49,1521000000.0
2007-08-22 18:48:00,92.49,92.49,92.43,92.43,1788399985.0
2007-08-22 18:49:00,92.43,92.45,92.41,92.44,603499997.0
2007-08-22 18:50:00,92.43,92.44,92.42,92.42,498299998.0
2007-08-22 18:51:00,92.42,92.46,92.4,92.41,1687800006.0
2007-08-22 18:52:00,92.4,92.43,92.4,92.42,972700000.0
2007-08-22 18:53:00,92.41,92.46,92.41,92.45,776200004.0
2007-08-22 18:54:00,92.45,92.45,92.42,92.42,430399998.0
2007-08-22 18:55:00,92.42,92.44,92.41,92.44,340699992.0
2007-08-22 18:56:00,92.44,92.45,92.44,92.44,179900000.0
2007-08-22 18:57:00,92.44,92.46,92.42,92.43,567300002.0
2007-08-22 18:58:00,92.43,92.43,92.41,92.42,644899996.0
2007-08-22 18:59:00,92.42,92.43,92.42,92.43,682799996.0
2007-08-22 19:00:00,92.43,92.45,92.42,92.45,947499995.0
2007-08-22 19:01:00,92.45,92.45,92.43,92.45,960799996.0
2007-08-22 19:02:00,92.45,92.46,92.42,92.42,399900000.0
2007-08-22 19:03:00,92.43,92.44,92.42,92.42,535399997.0
2007-08-22 19:04:00,92.41,92.44,92.41,92.44,409999998.0
2007-08-22 19:05:00,92.44,92.44,92.4,92.41,453599998.0
2007-08-22 19:06:00,92.405,92.405,92.35,92.38,995900001.0
2007-08-22 19:07:00,92.37,92.38,92.34,92.35,882099996.0
2007-08-22 19:08:00,92.35,92.37,92.35,92.36,307900000.0
2007-08-22 19:09:00,92.36,92.36,92.35,92.36,303600000.0
2007-08-22 19:10:00,92.35,92.36,92.31,92.32,539499993.0
2007-08-22 19:11:00,92.31,92.335,92.31,92.32,831599995.0
2007-08-22 19:12:00,92.32,92.37,92.32,92.35,701199992.0
2007-08-22 19:13:00,92.34,92.36,92.34,92.35,211000000.0
2007-08-22 19:14:00,92.35,92.36,92.34,92.36,98000000.0
2007-08-22 19:15:00,92.36,92.36,92.29,92.3,652799996.0
2007-08-22 19:16:00,92.3,92.33,92.295,92.33,933400000.0
2007-08-22 19:17:00,92.33,92.33,92.32,92.32,239000000.0
2007-08-22 19:18:00,92.31,92.32,92.31,92.32,170299999.0
2007-08-22 19:19:00,92.32,92.36,92.32,92.36,545900004.0
2007-08-22 19:20:00,92.35,92.39,92.35,92.39,304899999.0
2007-08-22 19:21:00,92.38,92.41,92.38,92.39,932200003.0
2007-08-22 19:22:00,92.4,92.4,92.39,92.4,617399997.0
2007-08-22 19:23:00,92.4,92.41,92.38,92.41,895099993.0
2007-08-22 19:24:00,92.41,92.42,92.39,92.4,769199997.0
2007-08-22 19:25:00,92.405,92.435,92.405,92.435,681199994.0
2007-08-22 19:26:00,92.44,92.44,92.4,92.43,594200009.0
2007-08-22 19:27:00,92.44,92.46,92.44,92.45,900700002.0
2007-08-22 19:28:00,92.45,92.45,92.42,92.43,1311299993.0
2007-08-22 19:29:00,92.43,92.45,92.43,92.44,1093600005.0
2007-08-22 19:30:00,92.44,92.44,92.44,92.44,135600000.0
2007-08-22 19:31:00,92.44,92.46,92.43,92.46,271700000.0
2007-08-22 19:32:00,92.46,92.47,92.44,92.45,861899999.0
2007-08-22 19:33:00,92.45,92.48,92.45,92.47,537100004.0
2007-08-22 19:34:00,92.47,92.47,92.46,92.46,197800000.0
2007-08-22 19:35:00,92.46,92.55,92.46,92.55,1600399998.0
2007-08-22 19:36:00,92.54,92.56,92.54,92.56,1487900001.0
2007-08-22 19:37:00,92.56,92.57,92.55,92.56,1103899994.0
2007-08-22 19:38:00,92.55,92.58,92.55,92.56,846100004.0
2007-08-22 19:39:00,92.57,92.61,92.56,92.6,983099998.0
2007-08-22 19:40:00,92.6,92.67,92.6,92.66,1050400000.0
2007-08-22 19:41:00,92.68,92.69,92.66,92.66,1367899996.0
2007-08-22 19:42:00,92.67,92.74,92.67,92.74,1367899996.0
2007-08-22 19:43:00,92.73,92.73,92.69,92.71,897600003.0
2007-08-22 19:44:00,92.72,92.72,92.68,92.68,920099997.0
2007-08-22 19:45:00,92.68,92.69,92.68,92.69,390700000.0
2007-08-22 19:46:00,92.69,92.72,92.685,92.71,518400001.0
2007-08-22 19:47:00,92.72,92.72,92.68,92.68,1066199994.0
2007-08-22 19:48:00,92.68,92.68,92.62,92.63,975299997.0
2007-08-22 19:49:00,92.63,92.63,92.61,92.62,606799998.0
2007-08-22 19:50:00,92.62,92.64,92.61,92.64,844099994.0
2007-08-22 19:51:00,92.64,92.66,92.64,92.64,318600000.0
2007-08-22 19:52:00,92.64,92.64,92.62,92.635,620199999.0
2007-08-22 19:53:00,92.64,92.65,92.63,92.65,329400005.0
2007-08-22 19:54:00,92.65,92.65,92.62,92.62,377600000.0
2007-08-22 19:55:00,92.62,92.62,92.61,92.62,312299999.0
2007-08-22 19:56:00,92.62,92.64,92.62,92.63,374299999.0
2007-08-22 19:57:00,92.63,92.66,92.63,92.66,236000000.0
2007-08-22 19:58:00,92.66,92.76,92.645,92.76,1670700004.0
2007-08-22 19:59:00,92.76,92.76,92.75,92.76,511199999.0
2007-08-22 20:00:00,92.76,92.78,92.72,92.74,962699997.0
2007-08-22 20:01:00,92.74,92.76,92.69,92.69,1459199999.0
2007-08-22 20:02:00,92.72,92.72,92.68,92.68,905100001.0
2007-08-22 20:03:00,92.69,92.7,92.69,92.69,550899998.0
2007-08-22 20:04:00,92.69,92.7,92.68,92.69,426100003.0
2007-08-22 20:05:00,92.69,92.69,92.675,92.69,859000000.0
2007-08-22 20:06:00,92.68,92.68,92.66,92.68,832500000.0
2007-08-22 20:07:00,92.67,92.68,92.62,92.62,1330200000.0
2007-08-22 20:08:00,92.61,92.63,92.6,92.63,815899993.0
2007-08-22 20:09:00,92.63,92.67,92.63,92.65,389299999.0
2007-08-22 20:10:00,92.65,92.65,92.64,92.65,533400000.0
2007-08-22 20:11:00,92.65,92.7,92.63,92.67,934099999.0
2007-08-22 20:12:00,92.67,92.67,92.65,92.65,713800014.0
2007-08-22 20:13:00,92.66,92.66,92.63,92.65,526400004.0
2007-08-22 20:14:00,92.65,92.65,92.61,92.63,533200000.0
2007-08-22 20:15:00,92.62,92.63,92.555,92.555,1144100005.0
2007-08-22 20:16:00,92.56,92.59,92.55,92.58,597900002.0
2007-08-22 20:17:00,92.6,92.61,92.58,92.6,796899994.0
2007-08-22 20:18:00,92.595,92.62,92.58,92.61,630800003.0
2007-08-22 20:19:00,92.6,92.62,92.6,92.62,693700002.0
2007-08-22 20:20:00,92.605,92.61,92.6,92.61,528900002.0
2007-08-22 20:21:00,92.61,92.62,92.61,92.61,360400000.0
2007-08-22 20:22:00,92.61,92.61,92.6,92.6,215700004.0
2007-08-22 20:23:00,92.6,92.61,92.57,92.57,994100004.0
2007-08-22 20:24:00,92.57,92.57,92.52,92.56,1481899996.0
2007-08-22 20:25:00,92.56,92.56,92.56,92.56,143600000.0
2007-08-22 20:26:00,92.56,92.58,92.56,92.57,303299998.0
2007-08-22 20:27:00,92.57,92.57,92.53,92.53,555800000.0
2007-08-22 20:28:00,92.53,92.55,92.52,92.53,541000001.0
2007-08-22 20:29:00,92.54,92.54,92.49,92.49,1374600002.0
2007-08-22 20:30:00,92.49,92.5,92.47,92.47,921899994.0
2007-08-22 20:31:00,92.47,92.49,92.46,92.49,683600008.0
2007-08-22 20:32:00,92.49,92.495,92.46,92.48,766599994.0
2007-08-22 20:33:00,92.48,92.5,92.47,92.5,307499996.0
2007-08-22 20:34:00,92.5,92.51,92.465,92.48,1404499997.0
2007-08-22 20:35:00,92.48,92.48,92.37,92.39,1467799995.0
2007-08-22 20:36:00,92.39,92.41,92.38,92.4,1118800004.0
2007-08-22 20:37:00,92.4,92.42,92.38,92.42,1704299989.0
2007-08-22 20:38:00,92.42,92.49,92.42,92.48,1655600012.0
2007-08-22 20:39:00,92.48,92.48,92.42,92.42,1050299997.0
2007-08-22 20:40:00,92.42,92.49,92.41,92.49,1194999997.0
2007-08-22 20:41:00,92.48,92.48,92.465,92.47,304600000.0
2007-08-22 20:42:00,92.47,92.51,92.47,92.51,345000000.0
2007-08-22 20:43:00,92.51,92.57,92.5,92.56,1657000015.0
2007-08-22 20:44:00,92.56,92.58,92.55,92.56,563099999.0
2007-08-22 20:45:00,92.57,92.6,92.56,92.58,445799999.0
2007-08-22 20:46:00,92.61,92.67,92.61,92.65,1748100025.0
2007-08-22 20:47:00,92.65,92.65,92.62,92.63,1258199998.0
2007-08-22 20:48:00,92.64,92.66,92.61,92.66,694000001.0
2007-08-22 20:49:00,92.66,92.66,92.635,92.65,881300001.0
2007-08-22 20:50:00,92.65,92.69,92.64,92.69,349300001.0
2007-08-22 20:51:00,92.7,92.74,92.69,92.73,923399998.0
2007-08-22 20:52:00,92.73,92.73,92.7,92.71,1122400007.0
2007-08-22 20:53:00,92.71,92.73,92.7,92.73,1146899996.0
2007-08-22 20:54:00,92.72,92.72,92.67,92.7,960999994.0
2007-08-22 20:55:00,92.71,92.73,92.71,92.71,584700003.0
2007-08-22 20:56:00,92.71,92.73,92.71,92.73,438899999.0
2007-08-22 20:57:00,92.73,92.75,92.73,92.75,390300005.0
2007-08-22 20:58:00,92.75,92.77,92.72,92.72,1623400020.0
2007-08-22 20:59:00,92.74,92.78,92.73,92.78,1717400017.0
2007-08-22 21:00:00,92.77,92.78,92.71,92.73,1479500001.0
2007-08-22 21:01:00,92.72,92.76,92.71,92.76,672900000.0
2007-08-22 21:02:00,92.76,92.77,92.73,92.75,1566000004.0
2007-08-22 21:03:00,92.75,92.75,92.71,92.72,1336199995.0
2007-08-22 21:04:00,92.72,92.73,92.63,92.69,1176400009.0
2007-08-22 21:05:00,92.69,92.69,92.67,92.68,276799992.0
2007-08-22 21:06:00,92.68,92.68,92.64,92.66,364499997.0
2007-08-22 21:07:00,92.66,92.67,92.63,92.63,1309999999.0
2007-08-22 21:08:00,92.64,92.64,92.62,92.62,255499995.0
2007-08-22 21:09:00,92.62,92.65,92.62,92.64,787399991.0
2007-08-22 21:10:00,92.64,92.65,92.63,92.64,285399995.0
2007-08-22 21:11:00,92.645,92.68,92.64,92.68,947299988.0
2007-08-22 21:12:00,92.68,92.69,92.68,92.685,41600000.0
2007-08-22 21:13:00,92.69,92.7,92.68,92.695,186599998.0
2007-08-22 21:14:00,92.695,92.695,92.68,92.69,52900000.0
2007-08-22 21:15:00,92.69,92.71,92.69,92.71,108699997.0
2007-08-22 21:16:00,92.71,92.78,92.7,92.78,1142099998.0
2007-08-22 21:17:00,92.78,92.82,92.78,92.8,1613199995.0
2007-08-22 21:18:00,92.81,92.845,92.8,92.83,859399998.0
2007-08-22 21:19:00,92.83,92.86,92.83,92.86,552099998.0
2007-08-22 21:20:00,92.86,92.87,92.82,92.86,1919699986.0
2007-08-22 21:21:00,92.86,92.875,92.85,92.875,340799995.0
2007-08-22 21:22:00,92.87,92.875,92.77,92.78,1865700001.0
2007-08-22 21:23:00,92.77,92.82,92.77,92.78,1527800016.0
2007-08-22 21:24:00,92.78,92.805,92.72,92.75,1401200010.0
2007-08-22 21:25:00,92.74,92.75,92.69,92.725,751100001.0
2007-08-22 21:26:00,92.725,92.84,92.725,92.82,1344200005.0
2007-08-22 21:27:00,92.82,92.82,92.77,92.78,506500003.0
2007-08-22 21:28:00,92.785,92.785,92.74,92.76,691200004.0
2007-08-22 21:29:00,92.77,92.775,92.74,92.74,381400000.0
2007-08-22 21:30:00,92.74,92.77,92.74,92.755,765999995.0
2007-08-22 21:31:00,92.76,92.765,92.74,92.75,321999997.0
2007-08-22 21:32:00,92.75,92.81,92.75,92.79,1025300000.0
2007-08-22 21:33:00,92.79,92.84,92.77,92.83,787600001.0
2007-08-22 21:34:00,92.83,92.83,92.785,92.81,712199996.0
2007-08-22 21:35:00,92.81,92.82,92.795,92.795,108200000.0
2007-08-22 21:36:00,92.795,92.795,92.78,92.78,55300000.0
2007-08-22 21:37:00,92.78,92.8,92.77,92.78,533199995.0
2007-08-22 21:38:00,92.78,92.79,92.77,92.78,194199999.0
2007-08-22 21:39:00,92.78,92.8,92.74,92.79,1515399987.0
2007-08-22 21:40:00,92.79,92.8,92.77,92.775,811799991.0
2007-08-22 21:41:00,92.78,92.83,92.78,92.83,1582799994.0
2007-08-22 21:42:00,92.83,92.84,92.8,92.81,955799991.0
2007-08-22 21:43:00,92.81,92.82,92.81,92.81,999399990.0
2007-08-22 21:44:00,92.81,92.82,92.81,92.81,810199997.0
2007-08-22 21:45:00,92.81,92.82,92.81,92.82,617699999.0
2007-08-22 21:46:00,92.815,92.85,92.81,92.825,1158199997.0
2007-08-22 21:47:00,92.83,92.84,92.79,92.79,1531800001.0
2007-08-22 21:48:00,92.79,92.85,92.79,92.84,1840099996.0
2007-08-22 21:49:00,92.84,92.84,92.815,92.82,480599996.0
2007-08-22 21:50:00,92.82,92.83,92.81,92.815,246899998.0
2007-08-22 21:51:00,92.81,92.81,92.7,92.74,1463899996.0
2007-08-22 21:52:00,92.74,92.74,92.72,92.73,507199990.0
2007-08-22 21:53:00,92.73,92.75,92.73,92.73,690600006.0
2007-08-22 21:54:00,92.73,92.74,92.68,92.7,1225799985.0
2007-08-22 21:55:00,92.69,92.73,92.68,92.725,1074399993.0
2007-08-22 21:56:00,92.72,92.75,92.71,92.75,523499997.0
2007-08-22 21:57:00,92.75,92.75,92.73,92.74,438400000.0
2007-08-22 21:58:00,92.74,92.75,92.69,92.72,1362699998.0
2007-08-22 21:59:00,92.72,92.76,92.7,92.735,1314499987.0
2007-08-22 22:00:00,92.71,92.76,92.71,92.75,473999995.0
2007-08-22 22:01:00,92.75,92.77,92.72,92.755,567999997.0
2007-08-22 22:02:00,92.75,92.8,92.75,92.77,557000000.0
2007-08-22 22:03:00,92.77,92.79,92.75,92.765,730099994.0
2007-08-22 22:04:00,92.765,92.78,92.75,92.775,811799998.0
2007-08-22 22:05:00,92.775,92.8,92.77,92.8,1033299992.0
2007-08-22 22:06:00,92.8,92.81,92.77,92.81,853400007.0
2007-08-22 22:07:00,92.81,92.82,92.8,92.81,671799997.0
2007-08-22 22:08:00,92.81,92.84,92.81,92.83,311600002.0
2007-08-22 22:09:00,92.83,92.83,92.83,92.83,48000000.0
2007-08-22 22:10:00,92.83,92.83,92.82,92.82,217800001.0
2007-08-22 22:11:00,92.82,92.83,92.8,92.83,464000000.0
2007-08-22 22:12:00,92.83,92.84,92.83,92.84,106100000.0
2007-08-22 22:13:00,92.85,92.85,92.83,92.83,76000000.0
2007-08-22 22:14:00,92.83,92.87,92.81,92.87,697599997.0
2007-08-22 22:15:00,92.86,92.87,92.85,92.85,433999997.0
2007-08-22 22:16:00,92.87,92.9,92.86,92.89,825899994.0
2007-08-22 22:17:00,92.88,92.92,92.88,92.9,302999997.0
2007-08-22 22:18:00,92.9,92.91,92.89,92.89,1171200000.0
2007-08-22 22:19:00,92.9,92.9,92.87,92.88,794099996.0
2007-08-22 22:20:00,92.88,92.91,92.87,92.9,455999997.0
2007-08-22 22:21:00,92.9,92.92,92.885,92.92,217400001.0
2007-08-22 22:22:00,92.92,92.96,92.91,92.96,410799997.0
2007-08-22 22:23:00,92.96,92.97,92.91,92.97,855399992.0
2007-08-22 22:24:00,92.97,92.97,92.92,92.96,273999998.0
2007-08-22 22:25:00,92.96,92.97,92.96,92.96,323599998.0
2007-08-22 22:26:00,92.96,92.96,92.92,92.96,366999993.0
2007-08-22 22:27:00,92.96,92.96,92.94,92.95,449399997.0
2007-08-22 22:28:00,92.945,92.95,92.9,92.945,1076499988.0
2007-08-22 22:29:00,92.94,92.95,92.94,92.94,221599992.0
2007-08-22 22:30:00,92.94,92.96,92.93,92.94,643099984.0
2007-08-22 22:31:00,92.94,92.97,92.94,92.96,639799992.0
2007-08-22 22:32:00,92.95,92.96,92.95,92.96,220000000.0
2007-08-22 22:33:00,92.96,92.96,92.93,92.94,236000000.0
2007-08-22 22:34:00,92.94,92.94,92.91,92.91,1207400002.0
2007-08-22 22:35:00,92.91,92.94,92.91,92.93,537599996.0
2007-08-22 22:36:00,92.94,92.94,92.91,92.93,174600000.0
2007-08-22 22:37:00,92.93,92.95,92.93,92.94,227900000.0
2007-08-22 22:38:00,92.94,92.94,92.93,92.94,168000000.0
2007-08-22 22:39:00,92.94,92.94,92.915,92.92,868400013.0
2007-08-22 22:40:00,92.93,92.94,92.92,92.94,263099998.0
2007-08-22 22:41:00,92.93,92.98,92.93,92.96,585999998.0
2007-08-22 22:42:00,92.96,92.97,92.95,92.96,627499986.0
2007-08-22 22:43:00,92.96,92.98,92.95,92.98,429299994.0
2007-08-22 22:44:00,92.98,93.01,92.96,93.0,608599992.0
2007-08-22 22:45:00,92.99,93.02,92.99,93.01,311199998.0
2007-08-22 22:46:00,93.01,93.03,93.005,93.03,113700000.0
2007-08-22 22:47:00,93.03,93.04,93.01,93.02,632399997.0
2007-08-22 22:48:00,93.02,93.04,93.0,93.0,354599993.0
2007-08-22 22:49:00,93.0,93.01,92.98,92.99,506999995.0
2007-08-22 22:50:00,92.99,93.03,92.99,93.02,195200000.0
2007-08-22 22:51:00,93.02,93.03,93.0,93.03,274399996.0
2007-08-22 22:52:00,93.03,93.03,93.01,93.01,158000000.0
2007-08-22 22:53:00,93.01,93.04,93.01,93.01,166799998.0
2007-08-22 22:54:00,93.02,93.03,93.0,93.02,366200002.0
2007-08-22 22:55:00,93.02,93.02,93.01,93.01,258599999.0
2007-08-22 22:56:00,93.02,93.02,92.98,93.02,460400002.0
2007-08-22 22:57:00,93.01,93.03,93.005,93.01,243899995.0
2007-08-22 22:58:00,93.02,93.02,92.98,93.01,373100001.0
2007-08-22 22:59:00,93.0,93.01,92.99,93.0,129700000.0
2007-08-22 23:00:00,93.0,93.0,92.98,92.99,103800000.0
2007-08-22 23:01:00,92.98,92.99,92.98,92.98,81800000.0
2007-08-22 23:02:00,92.99,93.0,92.97,93.0,163300000.0
2007-08-22 23:03:00,93.0,93.01,92.98,92.99,183200000.0
2007-08-22 23:04:00,92.99,93.03,92.98,93.03,384199998.0
2007-08-22 23:05:00,93.03,93.06,92.99,93.04,136900000.0
2007-08-22 23:06:00,93.06,93.15,93.05,93.11,402000000.0
2007-08-22 23:07:00,93.11,93.16,93.08,93.14,634700006.0
2007-08-22 23:08:00,93.14,93.15,93.12,93.14,329300000.0
2007-08-22 23:09:00,93.15,93.18,93.13,93.17,284400002.0
2007-08-22 23:10:00,93.18,93.24,93.18,93.21,721500001.0
2007-08-22 23:11:00,93.22,93.26,93.19,93.21,682200002.0
2007-08-22 23:12:00,93.24,93.26,93.21,93.26,540600002.0
2007-08-22 23:13:00,93.26,93.27,93.21,93.21,499700007.0
2007-08-22 23:14:00,93.21,93.22,93.17,93.2,327700002.0
2007-08-22 23:15:00,93.21,93.22,93.16,93.19,479400005.0
2007-08-22 23:16:00,93.19,93.2,93.14,93.17,458400003.0
2007-08-22 23:17:00,93.19,93.22,93.17,93.22,316700002.0
2007-08-22 23:18:00,93.22,93.27,93.21,93.26,312299998.0
2007-08-22 23:19:00,93.255,93.3,93.255,93.27,368300002.0
2007-08-22 23:20:00,93.255,93.26,93.22,93.25,354700004.0
2007-08-22 23:21:00,93.25,93.26,93.22,93.26,431700001.0
2007-08-22 23:22:00,93.26,93.26,93.25,93.25,185499998.0
2007-08-22 23:23:00,93.25,93.26,93.24,93.26,68300000.0
2007-08-22 23:24:00,93.26,93.26,93.19,93.2,372668188.0
2007-08-22 23:25:00,93.2,93.27,93.2,93.24,598200006.0
2007-08-22 23:26:00,93.24,93.28,93.24,93.26,484700007.0
2007-08-22 23:27:00,93.26,93.27,93.24,93.26,514200002.0
2007-08-22 23:28:00,93.26,93.28,93.25,93.28,550900008.0
2007-08-22 23:29:00,93.28,93.28,93.26,93.26,238600000.0
2007-08-22 23:30:00,93.27,93.3,93.27,93.3,122600001.0
2007-08-22 23:31:00,93.3,93.32,93.25,93.29,823600010.0
2007-08-22 23:32:00,93.29,93.29,93.27,93.28,191600002.0
2007-08-22 23:33:00,93.28,93.28,93.27,93.27,79700000.0
2007-08-22 23:34:00,93.25,93.26,93.24,93.25,119800003.0
2007-08-22 23:35:00,93.25,93.31,93.25,93.3,532100004.0
2007-08-22 23:36:00,93.3,93.3,93.24,93.27,481200001.0
2007-08-22 23:37:00,93.27,93.31,93.26,93.31,198500000.0
2007-08-22 23:38:00,93.31,93.31,93.26,93.29,251400000.0
2007-08-22 23:39:00,93.3,93.31,93.29,93.3,148399999.0
2007-08-22 23:40:00,93.3,93.3,93.28,93.3,171700000.0
2007-08-22 23:41:00,93.261,93.281,93.218,93.254,904399983.0
2007-08-22 23:42:00,93.3,93.3,93.24,93.24,549700005.0
2007-08-22 23:43:00,93.24,93.24,93.18,93.21,222100000.0
2007-08-22 23:44:00,93.19,93.22,93.19,93.22,89400000.0
2007-08-22 23:45:00,93.22,93.22,93.2,93.22,183600001.0
2007-08-22 23:46:00,93.21,93.23,93.21,93.23,331500000.0
2007-08-22 23:47:00,93.23,93.25,93.22,93.22,141900002.0
2007-08-22 23:48:00,93.23,93.25,93.22,93.25,351300001.0
2007-08-22 23:49:00,93.25,93.27,93.24,93.27,461000001.0
2007-08-22 23:50:00,93.27,93.3,93.26,93.29,708500005.0
2007-08-22 23:51:00,93.285,93.31,93.28,93.29,577500004.0
2007-08-22 23:52:00,93.29,93.3,93.29,93.3,151100002.0
2007-08-22 23:53:00,93.29,93.3,93.29,93.3,229600002.0
2007-08-22 23:54:00,93.3,93.3,93.28,93.28,383500005.0
2007-08-22 23:55:00,93.29,93.29,93.26,93.27,288800001.0
2007-08-22 23:56:00,93.26,93.27,93.25,93.26,157900002.0
2007-08-22 23:57:00,93.26,93.26,93.24,93.24,277600000.0
2007-08-22 23:58:00,93.25,93.26,93.25,93.25,99500003.0
2007-08-22 23:59:00,93.25,93.25,93.23,93.24,314300005.0
2007-08-23 00:00:00,93.25,93.26,93.24,93.26,637500006.0
2007-08-23 00:01:00,93.25,93.29,93.24,93.29,813500007.0
2007-08-23 00:02:00,93.29,93.3,93.27,93.28,192400000.0
2007-08-23 00:03:00,93.28,93.29,93.26,93.27,571699997.0
2007-08-23 00:04:00,93.27,93.315,93.265,93.3,678200001.0
2007-08-23 00:05:00,93.3,93.32,93.29,93.29,571000004.0
2007-08-23 00:06:00,93.29,93.3,93.27,93.27,679100002.0
2007-08-23 00:07:00,93.27,93.27,93.24,93.24,358100001.0
2007-08-23 00:08:00,93.25,93.26,93.24,93.25,510400007.0
2007-08-23 00:09:00,93.245,93.29,93.245,93.29,646000004.0
2007-08-23 00:10:00,93.29,93.37,93.28,93.34,549700002.0
2007-08-23 00:11:00,93.33,93.37,93.32,93.36,778300006.0
2007-08-23 00:12:00,93.37,93.37,93.32,93.32,213200001.0
2007-08-23 00:13:00,93.32,93.34,93.32,93.34,106500000.0
2007-08-23 00:14:00,93.33,93.345,93.32,93.34,141100000.0
2007-08-23 00:15:00,93.34,93.37,93.34,93.37,555000001.0
2007-08-23 00:16:00,93.35,93.375,93.35,93.375,168400006.0
2007-08-23 00:17:00,93.375,93.385,93.365,93.385,265400000.0
2007-08-23 00:18:00,93.385,93.385,93.37,93.38,198400000.0
2007-08-23 00:19:00,93.38,93.385,93.37,93.37,35400000.0
2007-08-23 00:20:00,93.37,93.435,93.37,93.43,379399999.0
2007-08-23 00:21:00,93.435,93.455,93.385,93.42,1487300003.0
2007-08-23 00:22:00,93.42,93.49,93.42,93.475,788900001.0
2007-08-23 00:23:00,93.475,93.545,93.475,93.49,1022800004.0
2007-08-23 00:24:00,93.49,93.52,93.47,93.5,278999999.0
2007-08-23 00:25:00,93.5,93.595,93.5,93.53,1106600004.0
2007-08-23 00:26:00,93.52,93.545,93.48,93.51,435700003.0
2007-08-23 00:27:00,93.515,93.515,93.48,93.51,227600000.0
2007-08-23 00:28:00,93.51,93.57,93.48,93.535,1678900002.0
2007-08-23 00:29:00,93.53,93.565,93.52,93.54,397100002.0
2007-08-23 00:30:00,93.54,93.555,93.52,93.555,1205900000.0
2007-08-23 00:31:00,93.55,93.565,93.52,93.53,376300001.0
2007-08-23 00:32:00,93.53,93.535,93.49,93.51,1251400011.0
2007-08-23 00:33:00,93.51,93.51,93.48,93.49,212700001.0
2007-08-23 00:34:00,93.49,93.49,93.47,93.47,324199999.0
2007-08-23 00:35:00,93.48,93.48,93.41,93.41,1499400010.0
2007-08-23 00:36:00,93.4,93.42,93.39,93.41,1081900005.0
2007-08-23 00:37:00,93.41,93.41,93.33,93.34,1397100017.0
2007-08-23 00:38:00,93.33,93.36,93.28,93.34,928700002.0
2007-08-23 00:39:00,93.34,93.36,93.33,93.36,479100006.0
2007-08-23 00:40:00,93.36,93.45,93.36,93.44,568600004.0
2007-08-23 00:41:00,93.44,93.51,93.43,93.505,969900002.0
2007-08-23 00:42:00,93.5,93.54,93.5,93.53,780600005.0
2007-08-23 00:43:00,93.525,93.54,93.52,93.54,562300000.0
2007-08-23 00:44:00,93.53,93.555,93.5,93.52,736500001.0
2007-08-23 00:45:00,93.52,93.525,93.5,93.52,808400005.0
2007-08-23 00:46:00,93.52,93.54,93.52,93.53,1147900013.0
2007-08-23 00:47:00,93.52,93.53,93.5,93.51,986700006.0
2007-08-23 00:48:00,93.51,93.52,93.49,93.52,1068300013.0
2007-08-23 00:49:00,93.52,93.54,93.48,93.5,1636800021.0
2007-08-23 00:50:00,93.5,93.53,93.5,93.51,993100007.0
2007-08-23 00:51:00,93.51,93.52,93.51,93.52,52000000.0
2007-08-23 00:52:00,93.52,93.52,93.49,93.5,1043700008.0
2007-08-23 00:53:00,93.49,93.5,93.43,93.47,977100007.0
2007-08-23 00:54:00,93.455,93.47,93.45,93.46,639200016.0
2007-08-23 00:55:00,93.46,93.47,93.45,93.455,770500016.0
2007-08-23 00:56:00,93.428,93.453,93.402,93.407,763100015.0
2007-08-23 00:57:00,93.47,93.5,93.465,93.5,990500012.0
2007-08-23 00:58:00,93.5,93.53,93.48,93.53,979700007.0
2007-08-23 00:59:00,93.51,93.55,93.51,93.53,889100005.0
2007-08-23 01:00:00,93.53,93.54,93.51,93.54,903699987.0
2007-08-23 01:01:00,93.54,93.55,93.51,93.53,733099984.0
2007-08-23 01:02:00,93.53,93.56,93.52,93.53,1300799982.0
2007-08-23 01:03:00,93.53,93.56,93.49,93.56,639199997.0
2007-08-23 01:04:00,93.56,93.56,93.54,93.56,466500001.0
2007-08-23 01:05:00,93.55,93.59,93.53,93.55,1783299986.0
2007-08-23 01:06:00,93.56,93.59,93.56,93.58,413199994.0
2007-08-23 01:07:00,93.59,93.6,93.57,93.59,813100008.0
2007-08-23 01:08:00,93.58,93.68,93.58,93.65,1620800000.0
2007-08-23 01:09:00,93.65,93.67,93.63,93.66,1354600011.0
2007-08-23 01:10:00,93.66,93.7,93.65,93.68,820000009.0
2007-08-23 01:11:00,93.68,93.7,93.64,93.7,760900001.0
2007-08-23 01:12:00,93.695,93.8,93.695,93.755,790400001.0
2007-08-23 01:13:00,93.76,93.805,93.74,93.805,296300000.0
2007-08-23 01:14:00,93.8,94.03,93.79,93.98,1514300004.0
2007-08-23 01:15:00,93.98,94.01,93.91,93.945,1310700005.0
2007-08-23 01:16:00,93.96,93.99,93.945,93.95,1036300008.0
2007-08-23 01:17:00,93.95,93.975,93.92,93.92,553300000.0
2007-08-23 01:18:00,93.92,93.97,93.89,93.97,277300000.0
2007-08-23 01:19:00,93.97,93.99,93.96,93.98,218200000.0
2007-08-23 01:20:00,93.98,93.995,93.88,93.88,974200001.0
2007-08-23 01:21:00,93.89,93.96,93.89,93.96,426700002.0
2007-08-23 01:22:00,93.96,93.96,93.92,93.945,703399999.0
2007-08-23 01:23:00,93.95,94.03,93.94,93.98,589600002.0
2007-08-23 01:24:00,93.98,93.98,93.92,93.94,980200004.0
2007-08-23 01:25:00,93.94,93.96,93.915,93.96,765600002.0
2007-08-23 01:26:00,93.96,94.0,93.95,93.99,591700002.0
2007-08-23 01:27:00,93.995,94.03,93.995,94.02,623300005.0
2007-08-23 01:28:00,94.03,94.03,93.98,93.99,784000010.0
2007-08-23 01:29:00,94.0,94.03,93.985,94.03,849600001.0
2007-08-23 01:30:00,94.03,94.03,93.97,94.0,559199999.0
2007-08-23 01:31:00,94.0,94.03,93.97,94.01,717300002.0
2007-08-23 01:32:00,94.01,94.02,93.98,93.98,596700003.0
2007-08-23 01:33:00,93.99,93.99,93.94,93.94,485600004.0
2007-08-23 01:34:00,93.94,93.95,93.82,93.82,1206300008.0
2007-08-23 01:35:00,93.82,93.86,93.8,93.84,1299800002.0
2007-08-23 01:36:00,93.84,93.88,93.84,93.88,544499999.0
2007-08-23 01:37:00,93.88,93.88,93.85,93.85,532700003.0
2007-08-23 01:38:00,93.85,93.86,93.8,93.86,659200004.0
2007-08-23 01:39:00,93.86,93.865,93.835,93.84,384700000.0
2007-08-23 01:40:00,93.84,93.84,93.77,93.78,410300001.0
2007-08-23 01:41:00,93.78,93.795,93.77,93.785,82000000.0
2007-08-23 01:42:00,93.785,93.785,93.72,93.77,437700001.0
2007-08-23 01:43:00,93.77,93.77,93.72,93.73,1054300001.0
2007-08-23 01:44:00,93.73,93.74,93.71,93.71,778400004.0
2007-08-23 01:45:00,93.7,93.73,93.69,93.73,366800000.0
2007-08-23 01:46:00,93.73,93.77,93.73,93.77,571699999.0
2007-08-23 01:47:00,93.78,93.86,93.78,93.84,625300002.0
2007-08-23 01:48:00,93.84,93.91,93.83,93.86,1135000012.0
2007-08-23 01:49:00,93.86,93.89,93.85,93.88,877600004.0
2007-08-23 01:50:00,93.87,93.895,93.87,93.87,200500000.0
2007-08-23 01:51:00,93.88,93.89,93.81,93.82,823000004.0
2007-08-23 01:52:00,93.82,93.82,93.77,93.79,779299997.0
2007-08-23 01:53:00,93.79,93.815,93.76,93.81,417200005.0
2007-08-23 01:54:00,93.8,93.815,93.8,93.8,119400000.0
2007-08-23 01:55:00,93.8,93.82,93.78,93.82,391200002.0
2007-08-23 01:56:00,93.81,93.88,93.8,93.865,680099999.0
2007-08-23 01:57:00,93.865,93.88,93.86,93.88,22100000.0
2007-08-23 01:58:00,93.88,93.88,93.855,93.865,66100000.0
2007-08-23 01:59:00,93.865,93.88,93.84,93.88,410800001.0
2007-08-23 02:00:00,93.88,93.89,93.835,93.85,347500000.0
2007-08-23 02:01:00,93.85,93.86,93.81,93.81,441599999.0
2007-08-23 02:02:00,93.83,93.85,93.82,93.83,437099998.0
2007-08-23 02:03:00,93.83,93.85,93.82,93.83,148200000.0
2007-08-23 02:04:00,93.83,93.83,93.77,93.8,676600001.0
2007-08-23 02:05:00,93.81,93.84,93.795,93.82,741500004.0
2007-08-23 02:06:00,93.825,93.84,93.815,93.83,498900001.0
2007-08-23 02:07:00,93.83,93.86,93.81,93.86,290000000.0
2007-08-23 02:08:00,93.86,93.86,93.84,93.84,226300000.0
2007-08-23 02:09:00,93.85,93.87,93.84,93.87,682500001.0
2007-08-23 02:10:00,93.87,93.9,93.87,93.9,738300002.0
2007-08-23 02:11:00,93.9,93.93,93.89,93.92,727899999.0
2007-08-23 02:12:00,93.91,93.94,93.91,93.94,1179200002.0
2007-08-23 02:13:00,93.95,93.97,93.945,93.96,974099997.0
2007-08-23 02:14:00,93.96,94.0,93.95,94.0,990899997.0
2007-08-23 02:15:00,94.0,94.01,93.94,93.95,1367099996.0
2007-08-23 02:16:00,93.95,93.98,93.95,93.98,739799999.0
2007-08-23 02:17:00,93.98,94.08,93.97,94.07,1577600000.0
2007-08-23 02:18:00,94.07,94.09,94.05,94.09,857800007.0
2007-08-23 02:19:00,94.08,94.1,94.08,94.09,1068900000.0
2007-08-23 02:20:00,94.1,94.11,94.08,94.1,338000000.0
2007-08-23 02:21:00,94.1,94.12,94.08,94.12,447800001.0
2007-08-23 02:22:00,94.12,94.12,94.11,94.11,407900003.0
2007-08-23 02:23:00,94.11,94.12,94.11,94.115,219600000.0
2007-08-23 02:24:00,94.115,94.115,94.08,94.09,326100001.0
2007-08-23 02:25:00,94.1,94.1,94.06,94.06,1069300004.0
2007-08-23 02:26:00,94.07,94.1,94.06,94.09,717699991.0
2007-08-23 02:27:00,94.09,94.15,94.08,94.15,1520999998.0
2007-08-23 02:28:00,94.15,94.17,94.14,94.16,981600000.0
2007-08-23 02:29:00,94.16,94.17,94.14,94.17,529400001.0
2007-08-23 02:30:00,94.18,94.19,94.17,94.18,805400002.0
2007-08-23 02:31:00,94.17,94.19,94.165,94.17,818399995.0
2007-08-23 02:32:00,94.17,94.21,94.16,94.21,1674300010.0
2007-08-23 02:33:00,94.21,94.27,94.205,94.26,1833399997.0
2007-08-23 02:34:00,94.24,94.29,94.23,94.285,1653499994.0
2007-08-23 02:35:00,94.285,94.315,94.21,94.24,1975000018.0
2007-08-23 02:36:00,94.24,94.29,94.19,94.29,2133400006.0
2007-08-23 02:37:00,94.29,94.3,94.27,94.29,889900003.0
2007-08-23 02:38:00,94.29,94.34,94.28,94.295,845000000.0
2007-08-23 02:39:00,94.3,94.325,94.26,94.275,1446199996.0
2007-08-23 02:40:00,94.275,94.32,94.27,94.32,690800004.0
2007-08-23 02:41:00,94.32,94.37,94.29,94.36,469000000.0
2007-08-23 02:42:00,94.36,94.37,94.35,94.355,462799994.0
2007-08-23 02:43:00,94.355,94.4,94.33,94.38,1247300004.0
2007-08-23 02:44:00,94.38,94.42,94.36,94.42,1275300003.0
2007-08-23 02:45:00,94.42,94.49,94.38,94.47,1552200008.0
2007-08-23 02:46:00,94.47,94.53,94.465,94.495,1347100018.0
2007-08-23 02:47:00,94.495,94.495,94.41,94.42,992600007.0
2007-08-23 02:48:00,94.42,94.46,94.39,94.395,1209600000.0
2007-08-23 02:49:00,94.39,94.405,94.33,94.34,1259799996.0
2007-08-23 02:50:00,94.34,94.385,94.34,94.38,1571500019.0
2007-08-23 02:51:00,94.38,94.39,94.36,94.36,452400001.0
2007-08-23 02:52:00,94.36,94.4,94.355,94.4,660200000.0
2007-08-23 02:53:00,94.4,94.4,94.38,94.39,674300000.0
2007-08-23 02:54:00,94.39,94.47,94.39,94.47,1720899990.0
2007-08-23 02:55:00,94.47,94.47,94.4,94.46,1507399992.0
2007-08-23 02:56:00,94.46,94.49,94.46,94.49,767600000.0
2007-08-23 02:57:00,94.48,94.51,94.455,94.46,966700006.0
2007-08-23 02:58:00,94.47,94.47,94.42,94.43,767600007.0
2007-08-23 02:59:00,94.44,94.45,94.42,94.42,521700000.0
2007-08-23 03:00:00,94.42,94.43,94.41,94.425,674499998.0
2007-08-23 03:01:00,94.43,94.43,94.38,94.39,621799998.0
2007-08-23 03:02:00,94.39,94.4,94.32,94.35,975199988.0
2007-08-23 03:03:00,94.36,94.36,94.3,94.31,800099999.0
2007-08-23 03:04:00,94.32,94.32,94.28,94.31,1141800005.0
2007-08-23 03:05:00,94.31,94.33,94.29,94.33,572099994.0
2007-08-23 03:06:00,94.33,94.37,94.32,94.33,808000007.0
2007-08-23 03:07:00,94.33,94.33,94.31,94.33,581299995.0
2007-08-23 03:08:00,94.33,94.36,94.32,94.34,730599995.0
2007-08-23 03:09:00,94.33,94.34,94.3,94.32,585500006.0
2007-08-23 03:10:00,94.32,94.32,94.31,94.31,255399999.0
2007-08-23 03:11:00,94.32,94.35,94.31,94.34,662200001.0
2007-08-23 03:12:00,94.34,94.34,94.31,94.31,553700008.0
2007-08-23 03:13:00,94.31,94.33,94.31,94.33,194100000.0
2007-08-23 03:14:00,94.33,94.33,94.3,94.3,334700001.0
2007-08-23 03:15:00,94.3,94.32,94.29,94.31,284000000.0
2007-08-23 03:16:00,94.3,94.33,94.3,94.32,261399998.0
2007-08-23 03:17:00,94.33,94.33,94.29,94.29,584500000.0
2007-08-23 03:18:00,94.29,94.3,94.26,94.26,680800007.0
2007-08-23 03:19:00,94.26,94.27,94.22,94.23,551799997.0
2007-08-23 03:20:00,94.23,94.23,94.2,94.2,223800000.0
2007-08-23 03:21:00,94.2,94.22,94.165,94.17,848999986.0
2007-08-23 03:22:00,94.17,94.18,94.13,94.17,737700006.0
2007-08-23 03:23:00,94.16,94.16,94.15,94.16,167500000.0
2007-08-23 03:24:00,94.16,94.19,94.16,94.18,132900000.0
2007-08-23 03:25:00,94.18,94.21,94.17,94.21,269499999.0
2007-08-23 03:26:00,94.2,94.26,94.18,94.25,609100000.0
2007-08-23 03:27:00,94.25,94.26,94.15,94.18,671199996.0
2007-08-23 03:28:00,94.175,94.21,94.175,94.19,1072900006.0
2007-08-23 03:29:00,94.2,94.25,94.19,94.2,768799996.0
2007-08-23 03:30:00,94.2,94.24,94.19,94.23,1355199981.0
2007-08-23 03:31:00,94.23,94.3,94.23,94.29,1081600007.0
2007-08-23 03:32:00,94.29,94.31,94.27,94.3,681500005.0
2007-08-23 03:33:00,94.31,94.31,94.28,94.3,532500000.0
2007-08-23 03:34:00,94.3,94.3,94.29,94.3,247900000.0
2007-08-23 03:35:00,94.3,94.3,94.22,94.22,848500003.0
2007-08-23 03:36:00,94.22,94.28,94.175,94.27,995500001.0
2007-08-23 03:37:00,94.27,94.29,94.26,94.29,518900000.0
2007-08-23 03:38:00,94.29,94.31,94.29,94.31,270200006.0
2007-08-23 03:39:00,94.31,94.31,94.28,94.28,575500001.0
2007-08-23 03:40:00,94.29,94.3,94.275,94.29,326799997.0
2007-08-23 03:41:00,94.29,94.29,94.26,94.28,481300002.0
2007-08-23 03:42:00,94.28,94.29,94.24,94.25,631399999.0
2007-08-23 03:43:00,94.25,94.26,94.17,94.17,972400001.0
2007-08-23 03:44:00,94.17,94.17,94.12,94.15,772900003.0
2007-08-23 03:45:00,94.17,94.19,94.135,94.18,1722399975.0
2007-08-23 03:46:00,94.18,94.21,94.18,94.19,625100002.0
2007-08-23 03:47:00,94.18,94.21,94.18,94.19,285200000.0
2007-08-23 03:48:00,94.19,94.19,94.16,94.18,161400001.0
2007-08-23 03:49:00,94.18,94.18,94.17,94.17,123000000.0
2007-08-23 03:50:00,94.17,94.17,94.15,94.17,204700000.0
2007-08-23 03:51:00,94.17,94.17,94.15,94.17,54400000.0
2007-08-23 03:52:00,94.17,94.19,94.16,94.19,142700001.0
2007-08-23 03:53:00,94.19,94.22,94.18,94.21,650099999.0
2007-08-23 03:54:00,94.22,94.28,94.22,94.28,246100001.0
2007-08-23 03:55:00,94.28,94.28,94.24,94.25,218900000.0
2007-08-23 03:56:00,94.25,94.29,94.225,94.29,792500003.0
2007-08-23 03:57:00,94.29,94.33,94.275,94.305,717900000.0
2007-08-23 03:58:00,94.31,94.33,94.29,94.31,1165300006.0
2007-08-23 03:59:00,94.31,94.36,94.31,94.36,623300001.0
2007-08-23 04:00:00,94.36,94.39,94.33,94.39,602700001.0
2007-08-23 04:01:00,94.39,94.39,94.36,94.39,473700000.0
2007-08-23 04:02:00,94.39,94.39,94.34,94.35,404900000.0
2007-08-23 04:03:00,94.35,94.365,94.35,94.36,536700001.0
2007-08-23 04:04:00,94.35,94.36,94.34,94.34,892299999.0
2007-08-23 04:05:00,94.35,94.35,94.34,94.35,172499998.0
2007-08-23 04:06:00,94.35,94.36,94.34,94.34,189800000.0
2007-08-23 04:07:00,94.34,94.34,94.3,94.33,404200005.0
2007-08-23 04:08:00,94.33,94.33,94.3,94.32,211199999.0
2007-08-23 04:09:00,94.32,94.34,94.32,94.33,39100000.0
2007-08-23 04:10:00,94.33,94.36,94.33,94.35,493699994.0
2007-08-23 04:11:00,94.35,94.35,94.34,94.34,262000000.0
2007-08-23 04:12:00,94.34,94.38,94.34,94.375,362400000.0
2007-08-23 04:13:00,94.38,94.39,94.36,94.37,541199996.0
2007-08-23 04:14:00,94.37,94.39,94.36,94.39,380300007.0
2007-08-23 04:15:00,94.39,94.41,94.39,94.41,348399998.0
2007-08-23 04:16:00,94.41,94.43,94.4,94.42,587899996.0
2007-08-23 04:17:00,94.42,94.42,94.37,94.39,535200004.0
2007-08-23 04:18:00,94.39,94.39,94.36,94.365,747700013.0
2007-08-23 04:19:00,94.37,94.38,94.36,94.38,119299998.0
2007-08-23 04:20:00,94.38,94.4,94.38,94.4,485900001.0
2007-08-23 04:21:00,94.4,94.41,94.39,94.4,573499995.0
2007-08-23 04:22:00,94.4,94.41,94.4,94.41,213199997.0
2007-08-23 04:23:00,94.41,94.48,94.4,94.48,523200001.0
2007-08-23 04:24:00,94.48,94.53,94.42,94.49,1547600002.0
2007-08-23 04:25:00,94.49,94.5,94.47,94.48,979799996.0
2007-08-23 04:26:00,94.48,94.49,94.45,94.48,991800013.0
2007-08-23 04:27:00,94.49,94.49,94.46,94.46,552300002.0
2007-08-23 04:28:00,94.46,94.46,94.44,94.44,502600001.0
2007-08-23 04:29:00,94.44,94.46,94.38,94.415,510300003.0
2007-08-23 04:30:00,94.41,94.44,94.37,94.39,923500000.0
2007-08-23 04:31:00,94.39,94.4,94.37,94.39,532700002.0
2007-08-23 04:32:00,94.38,94.39,94.37,94.38,604400013.0
2007-08-23 04:33:00,94.38,94.4,94.375,94.375,154800000.0
2007-08-23 04:34:00,94.38,94.39,94.37,94.37,179699997.0
2007-08-23 04:35:00,94.37,94.38,94.37,94.37,394899998.0
2007-08-23 04:36:00,94.39,94.41,94.38,94.41,206799999.0
2007-08-23 04:37:00,94.4,94.41,94.4,94.41,259600001.0
2007-08-23 04:38:00,94.41,94.44,94.41,94.43,723800005.0
2007-08-23 04:39:00,94.43,94.47,94.42,94.47,549899999.0
2007-08-23 04:40:00,94.47,94.48,94.45,94.47,532899998.0
2007-08-23 04:41:00,94.47,94.48,94.47,94.47,319099998.0
2007-08-23 04:42:00,94.465,94.48,94.46,94.47,444199999.0
2007-08-23 04:43:00,94.47,94.48,94.45,94.45,577600002.0
2007-08-23 04:44:00,94.45,94.47,94.45,94.47,603800001.0
2007-08-23 04:45:00,94.47,94.48,94.46,94.47,268099998.0
2007-08-23 04:46:00,94.47,94.51,94.47,94.51,635599997.0
2007-08-23 04:47:00,94.51,94.52,94.49,94.51,703900014.0
2007-08-23 04:48:00,94.51,94.58,94.51,94.58,774100006.0
2007-08-23 04:49:00,94.58,94.59,94.51,94.54,1331099999.0
2007-08-23 04:50:00,94.54,94.54,94.49,94.51,1236799980.0
2007-08-23 04:51:00,94.51,94.54,94.51,94.52,507700000.0
2007-08-23 04:52:00,94.51,94.52,94.49,94.52,1067899992.0
2007-08-23 04:53:00,94.52,94.54,94.51,94.54,406400002.0
2007-08-23 04:54:00,94.53,94.54,94.51,94.51,569800004.0
2007-08-23 04:55:00,94.5,94.56,94.5,94.51,1115699983.0
2007-08-23 04:56:00,94.5,94.57,94.49,94.57,1440300004.0
2007-08-23 04:57:00,94.57,94.58,94.56,94.56,654300003.0
2007-08-23 04:58:00,94.56,94.56,94.55,94.55,606000012.0
2007-08-23 04:59:00,94.55,94.58,94.55,94.57,849600004.0
2007-08-23 05:00:00,94.57,94.57,94.56,94.56,1393099993.0
2007-08-23 05:01:00,94.56,94.56,94.56,94.56,57800000.0
2007-08-23 05:02:00,94.56,94.56,94.55,94.56,307299998.0
2007-08-23 05:03:00,94.56,94.57,94.55,94.56,384699996.0
2007-08-23 05:04:00,94.57,94.57,94.545,94.56,226000001.0
2007-08-23 05:05:00,94.55,94.55,94.53,94.53,246300000.0
2007-08-23 05:06:00,94.52,94.53,94.52,94.53,266800001.0
2007-08-23 05:07:00,94.53,94.53,94.495,94.52,836999999.0
2007-08-23 05:08:00,94.53,94.54,94.51,94.525,1122600002.0
2007-08-23 05:09:00,94.525,94.55,94.52,94.545,168500000.0
2007-08-23 05:10:00,94.55,94.555,94.53,94.545,353500000.0
2007-08-23 05:11:00,94.545,94.545,94.53,94.53,471000001.0
2007-08-23 05:12:00,94.54,94.54,94.515,94.535,122499998.0
2007-08-23 05:13:00,94.535,94.545,94.52,94.53,606200000.0
2007-08-23 05:14:00,94.53,94.54,94.52,94.53,1486400008.0
2007-08-23 05:15:00,94.53,94.54,94.51,94.52,824899997.0
2007-08-23 05:16:00,94.53,94.53,94.52,94.52,423300002.0
2007-08-23 05:17:00,94.52,94.52,94.5,94.51,190300000.0
2007-08-23 05:18:00,94.51,94.51,94.45,94.46,586400004.0
2007-08-23 05:19:00,94.46,94.485,94.45,94.45,651400004.0
2007-08-23 05:20:00,94.45,94.45,94.435,94.45,698900000.0
2007-08-23 05:21:00,94.45,94.465,94.44,94.455,212200001.0
2007-08-23 05:22:00,94.455,94.47,94.455,94.47,193600002.0
2007-08-23 05:23:00,94.47,94.47,94.44,94.445,151000002.0
2007-08-23 05:24:00,94.445,94.45,94.445,94.445,26400000.0
2007-08-23 05:25:00,94.445,94.465,94.44,94.46,204199997.0
2007-08-23 05:26:00,94.465,94.49,94.46,94.485,267799999.0
2007-08-23 05:27:00,94.49,94.495,94.465,94.465,597800016.0
2007-08-23 05:28:00,94.46,94.47,94.435,94.44,1105399980.0
2007-08-23 05:29:00,94.45,94.46,94.435,94.46,707899984.0
2007-08-23 05:30:00,94.46,94.48,94.43,94.48,528800001.0
2007-08-23 05:31:00,94.48,94.49,94.46,94.46,330800003.0
2007-08-23 05:32:00,94.47,94.49,94.46,94.48,405199994.0
2007-08-23 05:33:00,94.48,94.49,94.46,94.47,1037900007.0
2007-08-23 05:34:00,94.47,94.47,94.45,94.45,527700003.0
2007-08-23 05:35:00,94.45,94.49,94.42,94.42,1051500008.0
2007-08-23 05:36:00,94.42,94.425,94.4,94.41,573799997.0
2007-08-23 05:37:00,94.42,94.46,94.41,94.46,1029800013.0
2007-08-23 05:38:00,94.46,94.46,94.43,94.435,1115900001.0
2007-08-23 05:39:00,94.435,94.45,94.375,94.385,1929600007.0
2007-08-23 05:40:00,94.38,94.41,94.35,94.39,1497999990.0
2007-08-23 05:41:00,94.39,94.39,94.35,94.37,510999997.0
2007-08-23 05:42:00,94.37,94.38,94.33,94.37,1062999989.0
2007-08-23 05:43:00,94.36,94.38,94.33,94.38,673499998.0
2007-08-23 05:44:00,94.38,94.41,94.37,94.4,851199997.0
2007-08-23 05:45:00,94.4,94.4,94.365,94.37,512600001.0
2007-08-23 05:46:00,94.37,94.38,94.34,94.36,478300001.0
2007-08-23 05:47:00,94.36,94.4,94.36,94.39,378300001.0
2007-08-23 05:48:00,94.38,94.39,94.37,94.37,606899999.0
2007-08-23 05:49:00,94.37,94.37,94.335,94.35,849900000.0
2007-08-23 05:50:00,94.35,94.37,94.35,94.35,612700001.0
2007-08-23 05:51:00,94.36,94.4,94.35,94.4,503900005.0
2007-08-23 05:52:00,94.4,94.41,94.36,94.36,373700000.0
2007-08-23 05:53:00,94.36,94.38,94.35,94.36,1189799998.0
2007-08-23 05:54:00,94.36,94.38,94.34,94.36,469400011.0
2007-08-23 05:55:00,94.36,94.36,94.33,94.34,712599998.0
2007-08-23 05:56:00,94.34,94.35,94.33,94.34,707299999.0
2007-08-23 05:57:00,94.34,94.36,94.33,94.34,963799984.0
2007-08-23 05:58:00,94.35,94.35,94.33,94.35,399999999.0
2007-08-23 05:59:00,94.35,94.36,94.35,94.35,177900000.0
2007-08-23 06:00:00,94.35,94.37,94.35,94.36,40700000.0
2007-08-23 06:01:00,94.36,94.37,94.36,94.37,69000000.0
2007-08-23 06:02:00,94.37,94.37,94.36,94.37,330899994.0
2007-08-23 06:03:00,94.37,94.39,94.355,94.37,403000000.0
2007-08-23 06:04:00,94.37,94.39,94.36,94.38,220600001.0
2007-08-23 06:05:00,94.38,94.39,94.37,94.39,79600000.0
2007-08-23 06:06:00,94.39,94.39,94.38,94.385,109000000.0
2007-08-23 06:07:00,94.39,94.41,94.39,94.41,86500000.0
2007-08-23 06:08:00,94.41,94.43,94.41,94.43,283199999.0
2007-08-23 06:09:00,94.43,94.45,94.43,94.43,177800000.0
2007-08-23 06:10:00,94.43,94.43,94.4,94.41,798699998.0
2007-08-23 06:11:00,94.42,94.43,94.41,94.42,427099999.0
2007-08-23 06:12:00,94.41,94.42,94.4,94.42,374199999.0
2007-08-23 06:13:00,94.42,94.42,94.39,94.4,647699986.0
2007-08-23 06:14:00,94.4,94.41,94.38,94.39,520700003.0
2007-08-23 06:15:00,94.4,94.41,94.39,94.4,637399988.0
2007-08-23 06:16:00,94.4,94.43,94.39,94.41,589200004.0
2007-08-23 06:17:00,94.43,94.43,94.395,94.4,150700000.0
2007-08-23 06:18:00,94.4,94.4,94.38,94.39,118800000.0
2007-08-23 06:19:00,94.39,94.43,94.38,94.43,429499997.0
2007-08-23 06:20:00,94.43,94.44,94.4,94.44,533600005.0
2007-08-23 06:21:00,94.435,94.44,94.43,94.435,141100000.0
2007-08-23 06:22:00,94.44,94.46,94.435,94.46,127999998.0
2007-08-23 06:23:00,94.46,94.48,94.46,94.47,305100000.0
2007-08-23 06:24:00,94.47,94.47,94.45,94.45,102800000.0
2007-08-23 06:25:00,94.45,94.46,94.44,94.44,173300000.0
2007-08-23 06:26:00,94.44,94.44,94.42,94.43,479899994.0
2007-08-23 06:27:00,94.43,94.43,94.43,94.43,98800000.0
2007-08-23 06:28:00,94.43,94.45,94.43,94.45,262700000.0
2007-08-23 06:29:00,94.45,94.46,94.44,94.46,133299998.0
2007-08-23 06:30:00,94.45,94.46,94.44,94.44,373899998.0
2007-08-23 06:31:00,94.44,94.45,94.44,94.44,451899994.0
2007-08-23 06:32:00,94.45,94.45,94.45,94.45,250100001.0
2007-08-23 06:33:00,94.45,94.46,94.44,94.44,352600001.0
2007-08-23 06:34:00,94.43,94.45,94.43,94.45,82700000.0
2007-08-23 06:35:00,94.45,94.46,94.45,94.46,125599999.0
2007-08-23 06:36:00,94.46,94.46,94.43,94.43,100000001.0
2007-08-23 06:37:00,94.44,94.44,94.41,94.44,377900010.0
2007-08-23 06:38:00,94.44,94.44,94.43,94.43,54400000.0
2007-08-23 06:39:00,94.43,94.43,94.42,94.43,111400000.0
2007-08-23 06:40:00,94.43,94.45,94.43,94.43,120000000.0
2007-08-23 06:41:00,94.43,94.44,94.43,94.44,35200000.0
2007-08-23 06:42:00,94.44,94.44,94.43,94.44,57800001.0
2007-08-23 06:43:00,94.44,94.47,94.44,94.46,341200007.0
2007-08-23 06:44:00,94.46,94.46,94.45,94.46,52100000.0
2007-08-23 06:45:00,94.46,94.46,94.445,94.445,19300000.0
2007-08-23 06:46:00,94.45,94.45,94.41,94.44,414200002.0
2007-08-23 06:47:00,94.44,94.44,94.42,94.42,66200000.0
2007-08-23 06:48:00,94.43,94.43,94.42,94.43,67900001.0
2007-08-23 06:49:00,94.43,94.44,94.42,94.43,276200002.0
2007-08-23 06:50:00,94.43,94.47,94.43,94.45,519900003.0
2007-08-23 06:51:00,94.45,94.45,94.37,94.38,441200002.0
2007-08-23 06:52:00,94.385,94.385,94.315,94.345,686700005.0
2007-08-23 06:53:00,94.345,94.365,94.33,94.365,353799997.0
2007-08-23 06:54:00,94.36,94.38,94.345,94.35,523199998.0
2007-08-23 06:55:00,94.36,94.38,94.36,94.375,129600000.0
2007-08-23 06:56:00,94.375,94.38,94.355,94.36,406500001.0
2007-08-23 06:57:00,94.36,94.375,94.36,94.36,261800004.0
2007-08-23 06:58:00,94.36,94.375,94.33,94.33,614300001.0
2007-08-23 06:59:00,94.33,94.34,94.3,94.32,768699998.0
2007-08-23 07:00:00,94.32,94.32,94.24,94.25,964900005.0
2007-08-23 07:01:00,94.25,94.26,94.19,94.24,1018900002.0
2007-08-23 07:02:00,94.23,94.28,94.22,94.27,1010400004.0
2007-08-23 07:03:00,94.27,94.3,94.24,94.28,1039200003.0
2007-08-23 07:04:00,94.28,94.28,94.22,94.23,1280200002.0
2007-08-23 07:05:00,94.24,94.27,94.24,94.25,1063900002.0
2007-08-23 07:06:00,94.25,94.26,94.23,94.25,1060500017.0
2007-08-23 07:07:00,94.25,94.26,94.22,94.25,1075800000.0
2007-08-23 07:08:00,94.25,94.26,94.22,94.25,573900000.0
2007-08-23 07:09:00,94.25,94.25,94.22,94.22,615099998.0
2007-08-23 07:10:00,94.22,94.23,94.22,94.23,774800001.0
2007-08-23 07:11:00,94.23,94.25,94.23,94.24,1117600002.0
2007-08-23 07:12:00,94.24,94.25,94.22,94.23,1501099990.0
2007-08-23 07:13:00,94.23,94.27,94.22,94.26,1084099997.0
2007-08-23 07:14:00,94.26,94.27,94.25,94.25,514699999.0
2007-08-23 07:15:00,94.25,94.26,94.23,94.24,289100000.0
2007-08-23 07:16:00,94.24,94.24,94.18,94.21,1921399993.0
2007-08-23 07:17:00,94.21,94.21,94.145,94.15,1300700003.0
2007-08-23 07:18:00,94.14,94.15,94.12,94.13,498799998.0
2007-08-23 07:19:00,94.13,94.18,94.13,94.17,508200003.0
2007-08-23 07:20:00,94.17,94.19,94.17,94.175,367400004.0
2007-08-23 07:21:00,94.175,94.19,94.16,94.165,236700000.0
2007-08-23 07:22:00,94.165,94.17,94.115,94.13,254800000.0
2007-08-23 07:23:00,94.13,94.13,94.07,94.08,399099999.0
2007-08-23 07:24:00,94.07,94.085,94.0,94.02,1295700011.0
2007-08-23 07:25:00,94.02,94.06,93.99,94.01,1261199990.0
2007-08-23 07:26:00,94.015,94.08,94.015,94.06,771700005.0
2007-08-23 07:27:00,94.06,94.07,94.01,94.01,567100003.0
2007-08-23 07:28:00,94.01,94.03,94.01,94.02,132000000.0
2007-08-23 07:29:00,94.02,94.02,93.99,94.01,301900000.0
2007-08-23 07:30:00,94.01,94.04,94.01,94.04,490000003.0
2007-08-23 07:31:00,94.03,94.04,94.03,94.04,295900000.0
2007-08-23 07:32:00,94.04,94.05,94.025,94.045,651600001.0
2007-08-23 07:33:00,94.05,94.13,94.03,94.115,1470299989.0
2007-08-23 07:34:00,94.115,94.17,94.1,94.165,782700006.0
2007-08-23 07:35:00,94.165,94.185,94.155,94.185,780200002.0
2007-08-23 07:36:00,94.185,94.23,94.18,94.21,705600005.0
2007-08-23 07:37:00,94.21,94.235,94.21,94.21,511199999.0
2007-08-23 07:38:00,94.21,94.3,94.21,94.29,1307999980.0
2007-08-23 07:39:00,94.29,94.32,94.29,94.29,233000000.0
2007-08-23 07:40:00,94.29,94.3,94.275,94.3,155100000.0
2007-08-23 07:41:00,94.3,94.3,94.28,94.3,283500000.0
2007-08-23 07:42:00,94.3,94.31,94.3,94.3,141200000.0
2007-08-23 07:43:00,94.3,94.34,94.3,94.34,484800001.0
2007-08-23 07:44:00,94.34,94.375,94.31,94.35,557600002.0
2007-08-23 07:45:00,94.35,94.355,94.32,94.35,550100001.0
2007-08-23 07:46:00,94.35,94.35,94.3,94.31,296900001.0
2007-08-23 07:47:00,94.31,94.34,94.29,94.34,953700005.0
2007-08-23 07:48:00,94.34,94.35,94.33,94.34,448700006.0
2007-08-23 07:49:00,94.34,94.38,94.34,94.37,936799991.0
2007-08-23 07:50:00,94.37,94.37,94.34,94.37,926899992.0
2007-08-23 07:51:00,94.37,94.39,94.35,94.37,964399988.0
2007-08-23 07:52:00,94.37,94.39,94.36,94.38,586300005.0
2007-08-23 07:53:00,94.38,94.39,94.35,94.35,1263099991.0
2007-08-23 07:54:00,94.34,94.38,94.34,94.35,959499996.0
2007-08-23 07:55:00,94.36,94.37,94.35,94.37,826099995.0
2007-08-23 07:56:00,94.37,94.39,94.35,94.36,922599998.0
2007-08-23 07:57:00,94.36,94.4,94.36,94.39,1187400001.0
2007-08-23 07:58:00,94.39,94.43,94.38,94.42,702199998.0
2007-08-23 07:59:00,94.42,94.43,94.38,94.38,1250699999.0
2007-08-23 08:00:00,94.38,94.41,94.38,94.41,588400000.0
2007-08-23 08:01:00,94.41,94.45,94.41,94.45,520100002.0
2007-08-23 08:02:00,94.46,94.545,94.46,94.545,707000001.0
2007-08-23 08:03:00,94.545,94.555,94.49,94.5,1455500001.0
2007-08-23 08:04:00,94.5,94.5,94.48,94.5,1490800014.0
2007-08-23 08:05:00,94.5,94.56,94.5,94.56,1529700009.0
2007-08-23 08:06:00,94.55,94.55,94.49,94.5,2007100036.0
2007-08-23 08:07:00,94.5,94.54,94.49,94.52,1506100019.0
2007-08-23 08:08:00,94.51,94.54,94.5,94.53,888200006.0
2007-08-23 08:09:00,94.51,94.57,94.5,94.57,1578799999.0
2007-08-23 08:10:00,94.57,94.62,94.57,94.61,1578799999.0
2007-08-23 08:11:00,94.61,94.62,94.56,94.56,1962799996.0
2007-08-23 08:12:00,94.57,94.58,94.55,94.58,696699999.0
2007-08-23 08:13:00,94.58,94.6,94.56,94.575,1034200009.0
2007-08-23 08:14:00,94.58,94.59,94.535,94.56,630200003.0
2007-08-23 08:15:00,94.53,94.55,94.5,94.51,645900005.0
2007-08-23 08:16:00,94.52,94.53,94.51,94.53,645900005.0
2007-08-23 08:17:00,94.53,94.54,94.49,94.52,908200010.0
2007-08-23 08:18:00,94.52,94.56,94.51,94.55,485100006.0
2007-08-23 08:19:00,94.55,94.6,94.54,94.58,2005900005.0
2007-08-23 08:20:00,94.58,94.6,94.56,94.57,1626200019.0
2007-08-23 08:21:00,94.55,94.57,94.51,94.53,2071900020.0
2007-08-23 08:22:00,94.51,94.55,94.51,94.55,2071900020.0
2007-08-23 08:23:00,94.55,94.6,94.55,94.6,2071900020.0
2007-08-23 08:24:00,94.6,94.66,94.6,94.65,2079600022.0
2007-08-23 08:25:00,94.66,94.66,94.58,94.58,1211600004.0
2007-08-23 08:26:00,94.58,94.61,94.56,94.59,1847800021.0
2007-08-23 08:27:00,94.58,94.6,94.55,94.56,1620500014.0
2007-08-23 08:28:00,94.55,94.58,94.55,94.57,2041899998.0
2007-08-23 08:29:00,94.58,94.59,94.55,94.57,2041899998.0
2007-08-23 08:30:00,94.55,94.57,94.51,94.53,1960499998.0
2007-08-23 08:31:00,94.54,94.58,94.54,94.56,1960499998.0
2007-08-23 08:32:00,94.55,94.55,94.48,94.5,1913499983.0
2007-08-23 08:33:00,94.48,94.53,94.48,94.48,1913499983.0
2007-08-23 08:34:00,94.5,94.51,94.48,94.5,1913499983.0
2007-08-23 08:35:00,94.48,94.53,94.48,94.53,1913499983.0
2007-08-23 08:36:00,94.51,94.53,94.5,94.5,1913499983.0
2007-08-23 08:37:00,94.51,94.53,94.5,94.5,1913499983.0
2007-08-23 08:38:00,94.48,94.48,94.44,94.44,1913499983.0
2007-08-23 08:39:00,94.45,94.45,94.415,94.42,1913499983.0
2007-08-23 08:40:00,94.43,94.51,94.41,94.48,2049999995.0
2007-08-23 08:41:00,94.46,94.48,94.44,94.44,2049999995.0
2007-08-23 08:42:00,94.43,94.44,94.37,94.39,2049999995.0
2007-08-23 08:43:00,94.39,94.395,94.32,94.33,2049999995.0
2007-08-23 08:44:00,94.33,94.33,94.32,94.33,1086299994.0
2007-08-23 08:45:00,94.36,94.37,94.34,94.35,1086299994.0
2007-08-23 08:46:00,94.35,94.37,94.32,94.37,1198900002.0
2007-08-23 08:47:00,94.39,94.41,94.37,94.41,1198900002.0
2007-08-23 08:48:00,94.39,94.39,94.33,94.35,1198900002.0
2007-08-23 08:49:00,94.35,94.37,94.34,94.36,1198900002.0
2007-08-23 08:50:00,94.36,94.405,94.36,94.4,1658000008.0
2007-08-23 08:51:00,94.4,94.43,94.385,94.42,1475900022.0
2007-08-23 08:52:00,94.42,94.46,94.4,94.44,1719099989.0
2007-08-23 08:53:00,94.44,94.45,94.42,94.42,2015899984.0
2007-08-23 08:54:00,94.42,94.45,94.42,94.45,1505699982.0
2007-08-23 08:55:00,94.46,94.46,94.42,94.42,1620599992.0
2007-08-23 08:56:00,94.44,94.46,94.44,94.44,698899989.0
2007-08-23 08:57:00,94.44,94.44,94.42,94.44,1872400001.0
2007-08-23 08:58:00,94.44,94.44,94.415,94.42,2113300004.0
2007-08-23 08:59:00,94.42,94.44,94.395,94.43,1684199986.0
2007-08-23 09:00:00,94.42,94.44,94.4,94.42,2101800005.0
2007-08-23 09:01:00,94.43,94.44,94.41,94.44,1102099998.0
2007-08-23 09:02:00,94.43,94.44,94.4,94.42,1374299999.0
2007-08-23 09:03:00,94.39,94.41,94.37,94.37,1530400002.0
2007-08-23 09:04:00,94.36,94.37,94.36,94.37,1530400002.0
2007-08-23 09:05:00,94.36,94.37,94.32,94.36,1530400002.0
2007-08-23 09:06:00,94.37,94.39,94.32,94.32,1530400002.0
2007-08-23 09:07:00,94.35,94.36,94.32,94.36,1530400002.0
2007-08-23 09:08:00,94.36,94.41,94.36,94.41,1479899997.0
2007-08-23 09:09:00,94.37,94.41,94.36,94.37,919400000.0
2007-08-23 09:10:00,94.39,94.41,94.38,94.39,919400000.0
2007-08-23 09:11:00,94.39,94.42,94.37,94.42,1272400004.0
2007-08-23 09:12:00,94.42,94.435,94.38,94.415,1993899993.0
2007-08-23 09:13:00,94.415,94.415,94.4,94.41,760799998.0
2007-08-23 09:14:00,94.415,94.44,94.405,94.42,1247700010.0
2007-08-23 09:15:00,94.42,94.44,94.405,94.43,1967200013.0
2007-08-23 09:16:00,94.42,94.435,94.4,94.43,2071700015.0
2007-08-23 09:17:00,94.43,94.44,94.42,94.44,1511299993.0
2007-08-23 09:18:00,94.43,94.445,94.41,94.42,2130400011.0
2007-08-23 09:19:00,94.41,94.41,94.38,94.4,927300000.0
2007-08-23 09:20:00,94.4,94.4,94.3,94.3,1157599994.0
2007-08-23 09:21:00,94.28,94.33,94.25,94.3,1966499991.0
2007-08-23 09:22:00,94.32,94.37,94.3,94.32,1966499991.0
2007-08-23 09:23:00,94.3,94.35,94.3,94.3,1966499991.0
2007-08-23 09:24:00,94.28,94.37,94.28,94.36,1966499991.0
2007-08-23 09:25:00,94.37,94.39,94.32,94.32,1966499991.0
2007-08-23 09:26:00,94.3,94.32,94.28,94.3,1966499991.0
2007-08-23 09:27:00,94.28,94.32,94.28,94.32,1966499991.0
2007-08-23 09:28:00,94.32,94.33,94.27,94.29,1966499991.0
2007-08-23 09:29:00,94.26,94.3,94.26,94.3,1921299980.0
2007-08-23 09:30:00,94.3,94.315,94.29,94.31,1921299980.0
2007-08-23 09:31:00,94.32,94.335,94.29,94.3,2125199992.0
2007-08-23 09:32:00,94.3,94.3,94.25,94.28,1296900001.0
2007-08-23 09:33:00,94.27,94.31,94.26,94.27,1296900001.0
2007-08-23 09:34:00,94.26,94.31,94.26,94.3,1554500002.0
2007-08-23 09:35:00,94.32,94.32,94.28,94.3,1265999998.0
2007-08-23 09:36:00,94.285,94.31,94.26,94.3,1265999998.0
2007-08-23 09:37:00,94.3,94.3,94.27,94.29,1444000001.0
2007-08-23 09:38:00,94.3,94.31,94.28,94.28,854099995.0
2007-08-23 09:39:00,94.28,94.31,94.28,94.31,1617200007.0
2007-08-23 09:40:00,94.31,94.36,94.31,94.34,1540700017.0
2007-08-23 09:41:00,94.32,94.41,94.32,94.37,1808299978.0
2007-08-23 09:42:00,94.38,94.43,94.36,94.43,1808299978.0
2007-08-23 09:43:00,94.43,94.44,94.37,94.41,1728700005.0
2007-08-23 09:44:00,94.425,94.43,94.385,94.42,1728700005.0
2007-08-23 09:45:00,94.42,94.42,94.4,94.42,1342399998.0
2007-08-23 09:46:00,94.42,94.42,94.4,94.42,1552999988.0
2007-08-23 09:47:00,94.43,94.43,94.37,94.37,1450299996.0
2007-08-23 09:48:00,94.37,94.42,94.35,94.42,1450299996.0
2007-08-23 09:49:00,94.43,94.43,94.41,94.41,708999986.0
2007-08-23 09:50:00,94.41,94.44,94.41,94.43,708999986.0
2007-08-23 09:51:00,94.43,94.45,94.43,94.44,1607200012.0
2007-08-23 09:52:00,94.46,94.46,94.425,94.44,1143600005.0
2007-08-23 09:53:00,94.44,94.46,94.425,94.44,1313700000.0
2007-08-23 09:54:00,94.44,94.45,94.4,94.43,1337800004.0
2007-08-23 09:55:00,94.43,94.44,94.395,94.41,1293000011.0
2007-08-23 09:56:00,94.41,94.42,94.34,94.37,2103299994.0
2007-08-23 09:57:00,94.37,94.39,94.35,94.38,1832999985.0
2007-08-23 09:58:00,94.38,94.39,94.37,94.38,2036100006.0
2007-08-23 09:59:00,94.39,94.43,94.37,94.41,607799999.0
2007-08-23 10:00:00,94.43,94.45,94.415,94.45,607799999.0
2007-08-23 10:01:00,94.45,94.45,94.41,94.435,637700000.0
2007-08-23 10:02:00,94.435,94.435,94.39,94.42,1566299993.0
2007-08-23 10:03:00,94.42,94.43,94.4,94.41,780200009.0
2007-08-23 10:04:00,94.41,94.43,94.41,94.42,552800007.0
2007-08-23 10:05:00,94.42,94.46,94.41,94.45,1677399996.0
2007-08-23 10:06:00,94.45,94.49,94.425,94.49,1214799988.0
2007-08-23 10:07:00,94.5,94.51,94.48,94.5,1886399989.0
2007-08-23 10:08:00,94.51,94.53,94.48,94.51,1886399989.0
2007-08-23 10:09:00,94.53,94.56,94.49,94.56,1886399989.0
2007-08-23 10:10:00,94.56,94.56,94.53,94.56,1658000002.0
2007-08-23 10:11:00,94.57,94.6,94.55,94.55,1853400001.0
2007-08-23 10:12:00,94.53,94.55,94.53,94.53,1853400001.0
2007-08-23 10:13:00,94.56,94.56,94.53,94.53,1853400001.0
2007-08-23 10:14:00,94.53,94.53,94.48,94.51,1537199996.0
2007-08-23 10:15:00,94.5,94.53,94.5,94.53,1537199996.0
2007-08-23 10:16:00,94.55,94.56,94.54,94.55,1537199996.0
2007-08-23 10:17:00,94.55,94.56,94.55,94.55,1117999990.0
2007-08-23 10:18:00,94.5,94.53,94.46,94.51,1681699982.0
2007-08-23 10:19:00,94.54,94.54,94.5,94.52,1681699982.0
2007-08-23 10:20:00,94.51,94.51,94.46,94.48,1537399997.0
2007-08-23 10:21:00,94.49,94.52,94.49,94.52,1537399997.0
2007-08-23 10:22:00,94.52,94.52,94.5,94.5,1415599993.0
2007-08-23 10:23:00,94.5,94.56,94.48,94.56,971599994.0
2007-08-23 10:24:00,94.55,94.57,94.53,94.55,2013799977.0
2007-08-23 10:25:00,94.55,94.57,94.52,94.55,2013799977.0
2007-08-23 10:26:00,94.51,94.55,94.51,94.51,1671599994.0
2007-08-23 10:27:00,94.53,94.54,94.5,94.51,1671599994.0
2007-08-23 10:28:00,94.51,94.52,94.49,94.52,1517199999.0
2007-08-23 10:29:00,94.52,94.53,94.485,94.5,997100004.0
2007-08-23 10:30:00,94.5,94.5,94.44,94.49,1973799996.0
2007-08-23 10:31:00,94.49,94.52,94.47,94.51,1333199991.0
2007-08-23 10:32:00,94.51,94.53,94.49,94.49,2029399988.0
2007-08-23 10:33:00,94.48,94.5,94.46,94.5,1343699990.0
2007-08-23 10:34:00,94.52,94.56,94.52,94.54,1343699990.0
2007-08-23 10:35:00,94.54,94.55,94.53,94.55,774099998.0
2007-08-23 10:36:00,94.54,94.545,94.54,94.54,122199997.0
2007-08-23 10:37:00,94.55,94.6,94.55,94.6,507499997.0
2007-08-23 10:38:00,94.59,94.6,94.55,94.57,1953599975.0
2007-08-23 10:39:00,94.58,94.58,94.555,94.56,1082800006.0
2007-08-23 10:40:00,94.53,94.55,94.53,94.55,1245499981.0
2007-08-23 10:41:00,94.56,94.57,94.55,94.55,1245499981.0
2007-08-23 10:42:00,94.56,94.56,94.52,94.56,804799990.0
2007-08-23 10:43:00,94.56,94.57,94.54,94.57,807399996.0
2007-08-23 10:44:00,94.57,94.58,94.56,94.58,1127000002.0
2007-08-23 10:45:00,94.56,94.59,94.56,94.59,1934400010.0
2007-08-23 10:46:00,94.59,94.59,94.54,94.54,2052699990.0
2007-08-23 10:47:00,94.55,94.58,94.54,94.56,1698600003.0
2007-08-23 10:48:00,94.56,94.56,94.53,94.56,1533599990.0
2007-08-23 10:49:00,94.57,94.62,94.55,94.58,2121700007.0
2007-08-23 10:50:00,94.57,94.58,94.5,94.53,2121700007.0
2007-08-23 10:51:00,94.54,94.57,94.51,94.56,2121700007.0
2007-08-23 10:52:00,94.56,94.59,94.54,94.58,1826300003.0
2007-08-23 10:53:00,94.55,94.57,94.53,94.55,1053499998.0
2007-08-23 10:54:00,94.57,94.57,94.53,94.57,1053499998.0
2007-08-23 10:55:00,94.57,94.58,94.55,94.58,1053499998.0
2007-08-23 10:56:00,94.57,94.57,94.54,94.54,1805499993.0
2007-08-23 10:57:00,94.54,94.56,94.505,94.54,2044399995.0
2007-08-23 10:58:00,94.54,94.57,94.53,94.56,1868200017.0
2007-08-23 10:59:00,94.565,94.59,94.555,94.58,1240099995.0
2007-08-23 11:00:00,94.58,94.59,94.53,94.54,1698899997.0
2007-08-23 11:01:00,94.54,94.57,94.54,94.55,1406299999.0
2007-08-23 11:02:00,94.55,94.58,94.55,94.57,1005700006.0
2007-08-23 11:03:00,94.58,94.6,94.57,94.58,1005700006.0
2007-08-23 11:04:00,94.59,94.6,94.56,94.58,1005700006.0
2007-08-23 11:05:00,94.58,94.59,94.55,94.59,1147499985.0
2007-08-23 11:06:00,94.59,94.61,94.59,94.6,1354899999.0
2007-08-23 11:07:00,94.6,94.62,94.58,94.58,1977299994.0
2007-08-23 11:08:00,94.58,94.63,94.58,94.63,1301100009.0
2007-08-23 11:09:00,94.61,94.62,94.58,94.61,1997800003.0
2007-08-23 11:10:00,94.62,94.62,94.58,94.6,1997800003.0
2007-08-23 11:11:00,94.62,94.62,94.58,94.61,1997800003.0
2007-08-23 11:12:00,94.6,94.61,94.58,94.6,1805400015.0
2007-08-23 11:13:00,94.61,94.61,94.55,94.6,1805400015.0
2007-08-23 11:14:00,94.61,94.67,94.61,94.65,1805400015.0
2007-08-23 11:15:00,94.62,94.66,94.62,94.66,1065299988.0
2007-08-23 11:16:00,94.66,94.69,94.66,94.68,1065299988.0
2007-08-23 11:17:00,94.675,94.68,94.62,94.65,1903300026.0
2007-08-23 11:18:00,94.65,94.67,94.65,94.665,1660600009.0
2007-08-23 11:19:00,94.665,94.68,94.655,94.67,1044799982.0
2007-08-23 11:20:00,94.68,94.71,94.68,94.71,1780799987.0
2007-08-23 11:21:00,94.73,94.78,94.73,94.78,1780799987.0
2007-08-23 11:22:00,94.8,94.91,94.78,94.89,1780799987.0
2007-08-23 11:23:00,94.92,95.01,94.91,94.98,1780799987.0
2007-08-23 11:24:00,94.94,95.0,94.93,94.94,1278099988.0
2007-08-23 11:25:00,94.955,94.955,94.88,94.91,1278099988.0
2007-08-23 11:26:00,94.9,95.0,94.9,94.99,1898599994.0
2007-08-23 11:27:00,94.99,94.99,94.92,94.93,1156099994.0
2007-08-23 11:28:00,94.93,94.93,94.885,94.93,636200001.0
2007-08-23 11:29:00,94.93,95.05,94.92,95.04,1264999995.0
2007-08-23 11:30:00,95.01,95.12,95.01,95.08,955900002.0
2007-08-23 11:31:00,95.11,95.23,95.08,95.23,955900002.0
2007-08-23 11:32:00,95.26,95.28,95.21,95.21,955900002.0
2007-08-23 11:33:00,95.19,95.19,95.14,95.18,955900002.0
2007-08-23 11:35:00,95.19,95.21,95.16,95.18,955900002.0
2007-08-23 11:36:00,95.16,95.19,95.14,95.18,955900002.0
2007-08-23 11:37:00,95.16,95.23,95.16,95.16,955900002.0
2007-08-23 11:38:00,95.19,95.23,95.14,95.21,955900002.0
2007-08-23 11:39:00,95.19,95.21,95.16,95.19,955900002.0
2007-08-23 11:40:00,95.18,95.21,95.12,95.12,955900002.0
2007-08-23 11:41:00,95.14,95.17,95.115,95.12,955900002.0
2007-08-23 11:42:00,95.14,95.16,95.12,95.14,1915500006.0
2007-08-23 11:43:00,95.15,95.2,95.14,95.2,1915500006.0
2007-08-23 11:44:00,95.2,95.23,95.18,95.22,1797699998.0
2007-08-23 11:45:00,95.23,95.23,95.19,95.19,1790000001.0
2007-08-23 11:46:00,95.22,95.22,95.18,95.19,1790000001.0
2007-08-23 11:47:00,95.2,95.2,95.165,95.18,2128900007.0
2007-08-23 11:48:00,95.16,95.19,95.14,95.18,2116199997.0
2007-08-23 11:49:00,95.19,95.19,95.14,95.16,2116199997.0
2007-08-23 11:50:00,95.18,95.19,95.14,95.14,2116199997.0
2007-08-23 11:51:00,95.16,95.16,95.14,95.14,2116199997.0
2007-08-23 11:52:00,95.18,95.21,95.16,95.16,2116199997.0
2007-08-23 11:53:00,95.19,95.19,95.14,95.16,2116199997.0
2007-08-23 11:54:00,95.17,95.23,95.17,95.21,2116199997.0
2007-08-23 11:55:00,95.21,95.28,95.21,95.25,1976699988.0
2007-08-23 11:56:00,95.28,95.32,95.25,95.3,1976699988.0
2007-08-23 11:57:00,95.33,95.46,95.33,95.44,1976699988.0
2007-08-23 11:58:00,95.46,95.46,95.46,95.46,1976699988.0
2007-08-23 11:59:00,95.5,95.5,95.48,95.48,1976699988.0
2007-08-23 12:00:00,95.5,95.5,95.39,95.41,1976699988.0
2007-08-23 12:01:00,95.43,95.44,95.37,95.41,1976699988.0
2007-08-23 12:02:00,95.39,95.41,95.36,95.37,1976699988.0
2007-08-23 12:03:00,95.36,95.44,95.36,95.44,1976699988.0
2007-08-23 12:04:00,95.43,95.5,95.43,95.48,1976699988.0
2007-08-23 12:06:00,95.55,95.61,95.55,95.6,1976699988.0
2007-08-23 12:07:00,95.61,95.68,95.61,95.68,1976699988.0
2007-08-23 12:08:00,95.69,95.69,95.64,95.66,1976699988.0
2007-08-23 12:09:00,95.64,95.65,95.62,95.63,1976699988.0
2007-08-23 12:10:00,95.64,95.66,95.62,95.62,1116100003.0
2007-08-23 12:11:00,95.61,95.64,95.55,95.62,1116100003.0
2007-08-23 12:12:00,95.63,95.65,95.61,95.64,1116100003.0
2007-08-23 12:13:00,95.65,95.68,95.64,95.68,1015599986.0
2007-08-23 12:14:00,95.68,95.68,95.6,95.62,1999900005.0
2007-08-23 12:15:00,95.61,95.64,95.6,95.6,1781399994.0
2007-08-23 12:16:00,95.58,95.76,95.57,95.76,1983500001.0
2007-08-23 12:17:00,95.75,95.85,95.75,95.8,1983500001.0
2007-08-23 12:18:00,95.82,95.83,95.75,95.8,1983500001.0
2007-08-23 12:19:00,95.78,95.8,95.75,95.78,1983500001.0
2007-08-23 12:20:00,95.8,95.8,95.71,95.73,1983500001.0
2007-08-23 12:21:00,95.73,95.77,95.68,95.69,1580299997.0
2007-08-23 12:22:00,95.69,95.71,95.66,95.66,1977300000.0
2007-08-23 12:23:00,95.67,95.73,95.66,95.72,1977300000.0
2007-08-23 12:24:00,95.72,95.75,95.72,95.74,1410999992.0
2007-08-23 12:25:00,95.75,95.77,95.68,95.72,1638699993.0
2007-08-23 12:26:00,95.71,95.71,95.68,95.69,1649800008.0
2007-08-23 12:27:00,95.68,95.76,95.68,95.75,1649800008.0
2007-08-23 12:28:00,95.79,95.82,95.77,95.82,1649800008.0
2007-08-23 12:29:00,95.81,95.84,95.79,95.795,1852399999.0
2007-08-23 12:30:00,95.79,95.81,95.78,95.79,1556899990.0
2007-08-23 12:31:00,95.79,95.79,95.7,95.7,1284400000.0
2007-08-23 12:32:00,95.68,95.71,95.66,95.71,1916600007.0
2007-08-23 12:33:00,95.73,95.8,95.73,95.76,1916600007.0
2007-08-23 12:34:00,95.75,95.82,95.73,95.78,1916600007.0
2007-08-23 12:35:00,95.8,95.86,95.8,95.85,1916600007.0
2007-08-23 12:36:00,95.86,95.96,95.86,95.96,1916600007.0
2007-08-23 12:37:00,95.96,95.98,95.9,95.91,1916600007.0
2007-08-23 12:38:00,95.91,95.94,95.87,95.89,1430900015.0
2007-08-23 12:39:00,95.87,95.87,95.78,95.78,1430900015.0
2007-08-23 12:40:00,95.76,95.8,95.75,95.78,1430900015.0
2007-08-23 12:41:00,95.79,95.79,95.74,95.74,1430900015.0
2007-08-23 12:42:00,95.75,95.75,95.63,95.64,1704300009.0
2007-08-23 12:43:00,95.66,95.68,95.61,95.66,2035199984.0
2007-08-23 12:44:00,95.68,95.69,95.62,95.64,2035199984.0
2007-08-23 12:45:00,95.63,95.66,95.63,95.64,1392000000.0
2007-08-23 12:46:00,95.64,95.67,95.62,95.64,2060799986.0
2007-08-23 12:47:00,95.64,95.66,95.615,95.63,1586500010.0
2007-08-23 12:48:00,95.64,95.65,95.6,95.6,799600010.0
2007-08-23 12:49:00,95.6,95.62,95.55,95.56,1206100008.0
2007-08-23 12:50:00,95.56,95.57,95.53,95.57,1985700006.0
2007-08-23 12:51:00,95.57,95.57,95.5,95.52,1819200000.0
2007-08-23 12:52:00,95.5,95.5,95.41,95.41,2027599998.0
2007-08-23 12:53:00,95.43,95.43,95.37,95.41,2027599998.0
2007-08-23 12:55:00,95.34,95.36,95.21,95.21,2027599998.0
2007-08-23 12:56:00,95.21,95.23,95.19,95.22,1876699977.0
2007-08-23 12:57:00,95.23,95.28,95.23,95.28,1046299996.0
2007-08-23 12:58:00,95.29,95.31,95.27,95.31,1046299996.0
2007-08-23 12:59:00,95.28,95.41,95.28,95.39,1180399989.0
2007-08-23 13:00:00,95.33,95.46,95.32,95.44,1180399989.0
2007-08-23 13:01:00,95.48,95.51,95.46,95.51,1180399989.0
2007-08-23 13:02:00,95.5,95.5,95.46,95.48,1180399989.0
2007-08-23 13:03:00,95.46,95.48,95.44,95.46,1180399989.0
2007-08-23 13:04:00,95.47,95.5,95.46,95.49,1180399989.0
2007-08-23 13:05:00,95.49,95.52,95.46,95.5,1577199999.0
2007-08-23 13:06:00,95.51,95.56,95.5,95.56,1278800010.0
2007-08-23 13:07:00,95.53,95.55,95.51,95.53,1353700005.0
2007-08-23 13:08:00,95.54,95.58,95.54,95.57,1353700005.0
2007-08-23 13:09:00,95.55,95.57,95.51,95.53,2071299991.0
2007-08-23 13:10:00,95.5,95.62,95.5,95.57,2071299991.0
2007-08-23 13:11:00,95.58,95.61,95.58,95.6,2071299991.0
2007-08-23 13:12:00,95.58,95.64,95.58,95.61,2071299991.0
2007-08-23 13:13:00,95.62,95.64,95.57,95.59,2071299991.0
2007-08-23 13:14:00,95.6,95.6,95.53,95.57,1449200003.0
2007-08-23 13:15:00,95.55,95.57,95.55,95.55,1449200003.0
2007-08-23 13:16:00,95.54,95.57,95.53,95.56,1449200003.0
2007-08-23 13:17:00,95.56,95.57,95.53,95.54,1970500003.0
2007-08-23 13:18:00,95.54,95.56,95.51,95.54,1274799976.0
2007-08-23 13:19:00,95.55,95.58,95.55,95.58,1726999992.0
2007-08-23 13:20:00,95.54,95.58,95.54,95.56,1726999992.0
2007-08-23 13:21:00,95.56,95.6,95.55,95.59,2133199982.0
2007-08-23 13:22:00,95.58,95.64,95.58,95.62,963299997.0
2007-08-23 13:23:00,95.64,95.64,95.58,95.61,963299997.0
2007-08-23 13:24:00,95.62,95.8,95.62,95.75,1826100001.0
2007-08-23 13:25:00,95.76,95.86,95.76,95.8,1826100001.0
2007-08-23 13:26:00,95.82,95.86,95.8,95.82,1826100001.0
2007-08-23 13:27:00,95.83,95.83,95.71,95.71,1826100001.0
2007-08-23 13:28:00,95.69,95.71,95.66,95.66,1826100001.0
2007-08-23 13:29:00,95.67,95.68,95.63,95.66,1826100001.0
2007-08-23 13:30:00,95.64,95.68,95.64,95.66,1187700017.0
2007-08-23 13:31:00,95.67,95.73,95.66,95.72,1187700017.0
2007-08-23 13:32:00,95.69,95.73,95.64,95.69,1812100009.0
2007-08-23 13:33:00,95.71,95.73,95.69,95.72,1812100009.0
2007-08-23 13:34:00,95.72,95.76,95.69,95.69,1974200001.0
2007-08-23 13:35:00,95.68,95.75,95.66,95.71,1837299977.0
2007-08-23 13:36:00,95.69,95.71,95.69,95.69,1837299977.0
2007-08-23 13:37:00,95.71,95.77,95.68,95.77,1837299977.0
2007-08-23 13:38:00,95.77,95.78,95.73,95.73,1272899994.0
2007-08-23 13:39:00,95.74,95.8,95.73,95.79,1430499995.0
2007-08-23 13:40:00,95.79,95.89,95.77,95.86,1664899998.0
2007-08-23 13:41:00,95.85,95.88,95.8,95.83,2112699992.0
2007-08-23 13:42:00,95.82,95.84,95.78,95.79,1351699998.0
2007-08-23 13:43:00,95.8,95.83,95.77,95.77,2077499993.0
2007-08-23 13:44:00,95.77,95.77,95.7,95.71,1342799996.0
2007-08-23 13:45:00,95.71,95.71,95.68,95.7,735900002.0
2007-08-23 13:46:00,95.7,95.7,95.625,95.64,1533700004.0
2007-08-23 13:47:00,95.64,95.71,95.62,95.69,751799998.0
2007-08-23 13:48:00,95.68,95.71,95.66,95.68,1362499986.0
2007-08-23 13:49:00,95.69,95.7,95.62,95.62,1362499986.0
2007-08-23 13:50:00,95.62,95.63,95.58,95.58,1924500000.0
2007-08-23 13:51:00,95.59,95.6,95.545,95.57,1860399994.0
2007-08-23 13:52:00,95.57,95.58,95.53,95.53,1440999994.0
2007-08-23 13:53:00,95.54,95.56,95.5,95.54,1380800003.0
2007-08-23 13:54:00,95.54,95.54,95.465,95.49,1200900000.0
2007-08-23 13:55:00,95.49,95.5,95.42,95.43,1612000008.0
2007-08-23 13:56:00,95.43,95.43,95.39,95.41,478200000.0
2007-08-23 13:57:00,95.41,95.47,95.405,95.46,1815500003.0
2007-08-23 13:58:00,95.46,95.48,95.45,95.48,917099992.0
2007-08-23 13:59:00,95.47,95.51,95.46,95.48,1744399964.0
2007-08-23 14:00:00,95.48,95.48,95.46,95.48,2046100004.0
2007-08-23 14:01:00,95.46,95.48,95.44,95.46,2046100004.0
2007-08-23 14:02:00,95.44,95.48,95.41,95.44,2046100004.0
2007-08-23 14:03:00,95.43,95.47,95.42,95.45,2046100004.0
2007-08-23 14:04:00,95.46,95.46,95.39,95.43,2064499968.0
2007-08-23 14:05:00,95.44,95.44,95.39,95.41,2064499968.0
2007-08-23 14:06:00,95.43,95.48,95.41,95.46,2064499968.0
2007-08-23 14:07:00,95.48,95.53,95.48,95.52,2064499968.0
2007-08-23 14:08:00,95.52,95.56,95.515,95.54,1589999989.0
2007-08-23 14:09:00,95.54,95.58,95.53,95.57,1585012190.0
2007-08-23 14:10:00,95.57,95.62,95.55,95.6,746100001.0
2007-08-23 14:11:00,95.6,95.63,95.58,95.59,746100001.0
2007-08-23 14:12:00,95.59,95.6,95.57,95.57,516999994.0
2007-08-23 14:13:00,95.57,95.57,95.52,95.53,2067999993.0
2007-08-23 14:14:00,95.535,95.6,95.53,95.57,1211199994.0
2007-08-23 14:15:00,95.57,95.585,95.52,95.54,1081399996.0
2007-08-23 14:16:00,95.54,95.55,95.5,95.55,1232400001.0
2007-08-23 14:17:00,95.55,95.56,95.5,95.53,1584499977.0
2007-08-23 14:18:00,95.53,95.61,95.52,95.59,1934999997.0
2007-08-23 14:19:00,95.585,95.59,95.55,95.56,419999998.0
2007-08-23 14:20:00,95.56,95.56,95.48,95.49,1583600011.0
2007-08-23 14:21:00,95.5,95.51,95.43,95.46,1395100001.0
2007-08-23 14:22:00,95.45,95.49,95.43,95.44,1395100001.0
2007-08-23 14:23:00,95.46,95.55,95.44,95.53,1525100005.0
2007-08-23 14:24:00,95.55,95.62,95.55,95.6,1525100005.0
2007-08-23 14:25:00,95.6,95.61,95.56,95.56,1917500003.0
2007-08-23 14:26:00,95.56,95.57,95.48,95.55,1917100005.0
2007-08-23 14:27:00,95.54,95.58,95.52,95.53,1527200020.0
2007-08-23 14:28:00,95.5,95.55,95.48,95.48,1547599997.0
2007-08-23 14:29:00,95.44,95.5,95.44,95.5,1547599997.0
2007-08-23 14:30:00,95.51,95.51,95.46,95.48,1547599997.0
2007-08-23 14:31:00,95.46,95.48,95.46,95.46,1547599997.0
2007-08-23 14:32:00,95.48,95.5,95.45,95.49,1547599997.0
2007-08-23 14:33:00,95.48,95.5,95.44,95.44,1525299998.0
2007-08-23 14:34:00,95.46,95.48,95.44,95.45,1525299998.0
2007-08-23 14:35:00,95.43,95.44,95.33,95.33,735799995.0
2007-08-23 14:36:00,95.32,95.37,95.32,95.37,735799995.0
2007-08-23 14:37:00,95.36,95.37,95.32,95.32,735799995.0
2007-08-23 14:38:00,95.33,95.37,95.32,95.32,735799995.0
2007-08-23 14:39:00,95.33,95.33,95.28,95.3,735799995.0
2007-08-23 14:40:00,95.32,95.32,95.32,95.32,735799995.0
2007-08-23 14:41:00,95.25,95.28,95.23,95.23,735799995.0
2007-08-23 14:42:00,95.21,95.23,95.21,95.23,735799995.0
2007-08-23 14:43:00,95.23,95.245,95.215,95.24,735799995.0
2007-08-23 14:44:00,95.235,95.25,95.22,95.23,1833099985.0
2007-08-23 14:45:00,95.21,95.21,95.14,95.18,2141900000.0
2007-08-23 14:46:00,95.16,95.19,95.16,95.18,2141900000.0
2007-08-23 14:47:00,95.16,95.19,95.12,95.14,2141900000.0
2007-08-23 14:48:00,95.16,95.21,95.16,95.21,2141900000.0
2007-08-23 14:49:00,95.19,95.21,95.19,95.19,2141900000.0
2007-08-23 14:50:00,95.21,95.21,95.19,95.21,2141900000.0
2007-08-23 14:51:00,95.23,95.23,95.21,95.21,2141900000.0
2007-08-23 14:52:00,95.22,95.23,95.19,95.2,2141900000.0
2007-08-23 14:53:00,95.19,95.23,95.19,95.23,2120299996.0
2007-08-23 14:54:00,95.24,95.25,95.21,95.25,2120299996.0
2007-08-23 14:55:00,95.25,95.3,95.21,95.3,1886699974.0
2007-08-23 14:56:00,95.28,95.32,95.28,95.32,1886699974.0
2007-08-23 14:57:00,95.3,95.32,95.3,95.32,1886699974.0
2007-08-23 14:58:00,95.33,95.36,95.3,95.3,1886699974.0
2007-08-23 14:59:00,95.33,95.36,95.33,95.34,1886699974.0
2007-08-23 15:00:00,95.34,95.35,95.32,95.325,1169599997.0
2007-08-23 15:01:00,95.3,95.3,95.25,95.25,1100499998.0
2007-08-23 15:02:00,95.26,95.28,95.23,95.25,1100499998.0
2007-08-23 15:03:00,95.26,95.29,95.22,95.28,1100499998.0
2007-08-23 15:04:00,95.27,95.32,95.25,95.32,1566499999.0
2007-08-23 15:05:00,95.32,95.33,95.3,95.32,1837100007.0
2007-08-23 15:06:00,95.33,95.39,95.32,95.39,1837100007.0
2007-08-23 15:07:00,95.41,95.44,95.39,95.44,1837100007.0
2007-08-23 15:08:00,95.43,95.43,95.39,95.39,1837100007.0
2007-08-23 15:09:00,95.41,95.43,95.39,95.43,1837100007.0
2007-08-23 15:10:00,95.41,95.48,95.41,95.44,1837100007.0
2007-08-23 15:11:00,95.46,95.46,95.41,95.44,1837100007.0
2007-08-23 15:12:00,95.43,95.5,95.41,95.5,1837100007.0
2007-08-23 15:13:00,95.51,95.55,95.5,95.55,1837100007.0
2007-08-23 15:14:00,95.55,95.58,95.55,95.56,1837100007.0
2007-08-23 15:15:00,95.53,95.6,95.53,95.55,1436000014.0
2007-08-23 15:16:00,95.57,95.59,95.55,95.56,1436000014.0
2007-08-23 15:17:00,95.56,95.59,95.52,95.52,1718499996.0
2007-08-23 15:18:00,95.48,95.5,95.46,95.46,833600004.0
2007-08-23 15:19:00,95.44,95.46,95.41,95.41,833600004.0
2007-08-23 15:20:00,95.43,95.43,95.32,95.33,833600004.0
2007-08-23 15:21:00,95.32,95.35,95.3,95.32,833600004.0
2007-08-23 15:22:00,95.3,95.33,95.3,95.32,833600004.0
2007-08-23 15:23:00,95.33,95.33,95.25,95.26,833600004.0
2007-08-23 15:24:00,95.25,95.32,95.25,95.32,833600004.0
2007-08-23 15:25:00,95.34,95.35,95.32,95.335,833600004.0
2007-08-23 15:26:00,95.335,95.345,95.325,95.345,516800009.0
2007-08-23 15:27:00,95.33,95.35,95.33,95.345,818799992.0
2007-08-23 15:28:00,95.35,95.36,95.32,95.32,1573000001.0
2007-08-23 15:29:00,95.32,95.32,95.28,95.28,816599993.0
2007-08-23 15:30:00,95.28,95.38,95.275,95.38,1148500004.0
2007-08-23 15:31:00,95.38,95.38,95.345,95.35,1616099986.0
2007-08-23 15:32:00,95.33,95.41,95.32,95.41,1482400005.0
2007-08-23 15:33:00,95.39,95.44,95.39,95.39,1482400005.0
2007-08-23 15:34:00,95.41,95.41,95.345,95.38,1482400005.0
2007-08-23 15:35:00,95.38,95.38,95.29,95.3,2026400002.0
2007-08-23 15:36:00,95.26,95.28,95.25,95.28,2133199982.0
2007-08-23 15:37:00,95.3,95.35,95.28,95.28,2133199982.0
2007-08-23 15:38:00,95.26,95.32,95.25,95.28,2133199982.0
2007-08-23 15:39:00,95.3,95.36,95.26,95.33,2133199982.0
2007-08-23 15:40:00,95.36,95.36,95.25,95.28,2133199982.0
2007-08-23 15:41:00,95.3,95.3,95.28,95.3,2133199982.0
2007-08-23 15:42:00,95.28,95.3,95.21,95.21,2133199982.0
2007-08-23 15:43:00,95.19,95.21,95.14,95.18,2133199982.0
2007-08-23 15:44:00,95.17,95.17,95.1,95.1,2133199982.0
2007-08-23 15:45:00,95.08,95.1,95.05,95.05,1865200009.0
2007-08-23 15:46:00,95.03,95.07,95.03,95.05,1865200009.0
2007-08-23 15:47:00,95.07,95.11,95.07,95.07,1865200009.0
2007-08-23 15:48:00,95.05,95.1,95.05,95.07,1865200009.0
2007-08-23 15:49:00,95.08,95.08,95.05,95.05,1865200009.0
2007-08-23 15:50:00,95.07,95.07,95.03,95.05,1865200009.0
2007-08-23 15:51:00,95.03,95.07,95.01,95.05,1865200009.0
2007-08-23 15:52:00,95.03,95.05,95.01,95.05,1865200009.0
2007-08-23 15:53:00,95.03,95.08,95.03,95.05,1865200009.0
2007-08-23 15:54:00,95.03,95.03,94.96,95.01,1865200009.0
2007-08-23 15:55:00,94.98,95.0,94.94,94.96,1865200009.0
2007-08-23 15:56:00,94.98,95.0,94.94,94.94,1865200009.0
2007-08-23 15:57:00,94.96,94.98,94.85,94.85,1865200009.0
2007-08-23 15:58:00,94.83,94.96,94.83,94.96,1865200009.0
2007-08-23 15:59:00,94.94,95.05,94.94,95.03,1865200009.0
2007-08-23 16:00:00,95.0,95.07,95.0,95.03,1865200009.0
2007-08-23 16:01:00,95.01,95.03,95.0,95.01,1865200009.0
2007-08-23 16:02:00,95.05,95.08,95.01,95.01,1865200009.0
2007-08-23 16:03:00,95.03,95.11,95.03,95.1,1865200009.0
2007-08-23 16:04:00,95.11,95.11,95.05,95.08,1865200009.0
2007-08-23 16:05:00,95.1,95.21,95.1,95.21,1865200009.0
2007-08-23 16:06:00,95.19,95.23,95.18,95.21,1865200009.0
2007-08-23 16:07:00,95.19,95.19,95.16,95.18,1865200009.0
2007-08-23 16:08:00,95.14,95.14,95.05,95.07,1865200009.0
2007-08-23 16:09:00,95.075,95.11,95.07,95.08,1865200009.0
2007-08-23 16:10:00,95.05,95.07,95.03,95.07,1929100002.0
2007-08-23 16:11:00,95.05,95.07,94.98,94.98,1929100002.0
2007-08-23 16:12:00,94.96,94.98,94.91,94.98,1929100002.0
2007-08-23 16:13:00,95.0,95.08,94.98,95.08,1929100002.0
2007-08-23 16:14:00,95.1,95.11,95.0,95.0,1929100002.0
2007-08-23 16:15:00,95.01,95.01,94.91,94.91,1929100002.0
2007-08-23 16:16:00,94.93,94.98,94.91,94.93,1929100002.0
2007-08-23 16:17:00,94.94,94.94,94.89,94.89,1929100002.0
2007-08-23 16:18:00,94.93,94.94,94.93,94.94,1929100002.0
2007-08-23 16:19:00,94.93,94.94,94.87,94.93,1929100002.0
2007-08-23 16:20:00,94.945,94.975,94.91,94.95,1929100002.0
2007-08-23 16:21:00,94.93,94.96,94.89,94.89,2034299982.0
2007-08-23 16:22:00,94.87,94.89,94.8,94.86,2034299982.0
2007-08-23 16:23:00,94.85,94.89,94.83,94.89,2034299982.0
2007-08-23 16:24:00,94.91,94.94,94.89,94.91,2034299982.0
2007-08-23 16:25:00,94.93,94.96,94.91,94.96,2034299982.0
2007-08-23 16:26:00,94.98,94.98,94.96,94.98,2034299982.0
2007-08-23 16:27:00,95.0,95.0,94.91,94.91,2034299982.0
2007-08-23 16:28:00,94.93,95.07,94.91,95.05,2034299982.0
2007-08-23 16:29:00,95.07,95.07,94.98,95.0,2034299982.0
2007-08-23 16:30:00,94.98,94.98,94.94,94.96,2034299982.0
2007-08-23 16:31:00,94.98,94.98,94.94,94.98,2034299982.0
2007-08-23 16:32:00,95.0,95.07,95.0,95.05,2034299982.0
2007-08-23 16:33:00,95.07,95.1,95.07,95.08,2034299982.0
2007-08-23 16:34:00,95.07,95.07,95.05,95.07,2034299982.0
2007-08-23 16:35:00,95.05,95.05,95.0,95.0,2034299982.0
2007-08-23 16:36:00,94.98,95.03,94.98,95.01,2034299982.0
2007-08-23 16:37:00,95.0,95.08,95.0,95.07,2034299982.0
2007-08-23 16:38:00,95.08,95.1,95.07,95.08,2034299982.0
2007-08-23 16:39:00,95.07,95.11,95.05,95.11,2034299982.0
2007-08-23 16:40:00,95.1,95.11,95.07,95.11,2034299982.0
2007-08-23 16:41:00,95.12,95.12,95.1,95.12,2034299982.0
2007-08-23 16:42:00,95.11,95.12,95.05,95.07,2034299982.0
2007-08-23 16:43:00,95.08,95.08,95.03,95.04,2034299982.0
2007-08-23 16:44:00,95.04,95.05,95.01,95.03,2141799990.0
2007-08-23 16:45:00,95.03,95.04,95.01,95.03,2125899993.0
2007-08-23 16:46:00,95.01,95.03,95.0,95.01,902899992.0
2007-08-23 16:47:00,95.02,95.03,94.98,95.02,902899992.0
2007-08-23 16:48:00,95.0,95.05,95.0,95.01,1432399999.0
2007-08-23 16:49:00,95.04,95.04,94.995,95.02,1432399999.0
2007-08-23 16:50:00,95.02,95.07,95.02,95.06,1098700013.0
2007-08-23 16:51:00,95.07,95.12,95.07,95.12,1425199997.0
2007-08-23 16:52:00,95.14,95.14,95.07,95.07,1425199997.0
2007-08-23 16:53:00,95.05,95.07,95.05,95.07,1425199997.0
2007-08-23 16:54:00,95.05,95.07,95.03,95.03,1425199997.0
2007-08-23 16:55:00,95.01,95.03,95.0,95.0,1425199997.0
2007-08-23 16:56:00,95.015,95.025,94.995,95.02,1425199997.0
2007-08-23 16:57:00,95.02,95.08,95.02,95.08,1582099989.0
2007-08-23 16:58:00,95.08,95.12,95.08,95.11,1404100002.0
2007-08-23 16:59:00,95.12,95.14,95.08,95.14,1404100002.0
2007-08-23 17:00:00,95.12,95.14,95.12,95.14,1404100002.0
2007-08-23 17:01:00,95.12,95.14,95.07,95.07,1404100002.0
2007-08-23 17:02:00,95.05,95.07,95.05,95.05,1404100002.0
2007-08-23 17:03:00,95.06,95.06,95.04,95.05,1404100002.0
2007-08-23 17:04:00,95.03,95.05,94.98,95.0,1972899965.0
2007-08-23 17:05:00,94.98,95.03,94.98,95.03,1972899965.0
2007-08-23 17:06:00,95.06,95.08,95.05,95.06,1972899965.0
2007-08-23 17:07:00,95.07,95.07,95.05,95.07,1471300001.0
2007-08-23 17:08:00,95.08,95.11,95.08,95.09,1471300001.0
2007-08-23 17:09:00,95.08,95.08,95.05,95.07,2117700002.0
2007-08-23 17:10:00,95.05,95.07,95.0,95.0,2117700002.0
2007-08-23 17:11:00,94.98,94.98,94.94,94.94,2117700002.0
2007-08-23 17:12:00,94.96,95.0,94.94,94.96,2117700002.0
2007-08-23 17:13:00,94.98,94.98,94.96,94.96,2117700002.0
2007-08-23 17:14:00,94.98,94.98,94.96,94.96,2117700002.0
2007-08-23 17:15:00,94.98,94.98,94.96,94.96,2117700002.0
2007-08-23 17:16:00,94.98,94.98,94.91,94.94,2117700002.0
2007-08-23 17:17:00,94.95,94.97,94.94,94.97,2117700002.0
2007-08-23 17:18:00,94.98,95.05,94.98,95.03,1002799985.0
2007-08-23 17:19:00,95.03,95.03,95.01,95.02,1284000004.0
2007-08-23 17:20:00,95.02,95.07,95.02,95.06,1521099989.0
2007-08-23 17:21:00,95.07,95.08,95.03,95.03,1986999984.0
2007-08-23 17:22:00,95.01,95.01,94.98,95.0,1986999984.0
2007-08-23 17:23:00,95.01,95.08,95.0,95.08,1986999984.0
2007-08-23 17:24:00,95.07,95.07,95.03,95.03,1986999984.0
2007-08-23 17:25:00,95.04,95.06,95.01,95.01,1986999984.0
2007-08-23 17:26:00,94.98,95.0,94.96,94.96,1473799997.0
2007-08-23 17:27:00,94.94,94.96,94.93,94.93,1473799997.0
2007-08-23 17:28:00,94.91,94.93,94.87,94.89,1473799997.0
2007-08-23 17:29:00,94.91,94.91,94.85,94.86,1473799997.0
2007-08-23 17:30:00,94.87,94.87,94.78,94.78,1473799997.0
2007-08-23 17:31:00,94.76,94.78,94.69,94.71,1473799997.0
2007-08-23 17:32:00,94.69,94.71,94.64,94.68,1473799997.0
2007-08-23 17:33:00,94.69,94.75,94.69,94.75,1473799997.0
2007-08-23 17:34:00,94.73,94.75,94.71,94.71,1473799997.0
2007-08-23 17:35:00,94.69,94.69,94.62,94.66,1473799997.0
2007-08-23 17:36:00,94.64,94.66,94.61,94.61,1473799997.0
2007-08-23 17:37:00,94.6,94.68,94.6,94.66,1473799997.0
2007-08-23 17:38:00,94.68,94.69,94.62,94.66,1473799997.0
2007-08-23 17:39:00,94.68,94.69,94.66,94.66,1473799997.0
2007-08-23 17:40:00,94.64,94.69,94.64,94.66,1473799997.0
2007-08-23 17:41:00,94.66,94.67,94.65,94.67,1473799997.0
2007-08-23 17:42:00,94.64,94.68,94.62,94.66,1412800010.0
2007-08-23 17:43:00,94.66,94.67,94.63,94.66,1412800010.0
2007-08-23 17:44:00,94.64,94.64,94.53,94.55,1746299995.0
2007-08-23 17:45:00,94.53,94.58,94.5,94.58,1746299995.0
2007-08-23 17:46:00,94.57,94.62,94.57,94.62,1746299995.0
2007-08-23 17:47:00,94.61,94.62,94.57,94.6,1746299995.0
2007-08-23 17:48:00,94.61,94.64,94.55,94.55,1746299995.0
2007-08-23 17:49:00,94.53,94.58,94.53,94.55,1746299995.0
2007-08-23 17:50:00,94.51,94.53,94.48,94.51,1746299995.0
2007-08-23 17:51:00,94.5,94.53,94.46,94.46,1746299995.0
2007-08-23 17:52:00,94.44,94.44,94.41,94.41,1746299995.0
2007-08-23 17:53:00,94.39,94.41,94.36,94.41,1746299995.0
2007-08-23 17:54:00,94.43,94.48,94.43,94.44,1746299995.0
2007-08-23 17:55:00,94.43,94.44,94.39,94.39,1746299995.0
2007-08-23 17:56:00,94.37,94.39,94.36,94.37,1746299995.0
2007-08-23 17:57:00,94.36,94.37,94.33,94.35,1746299995.0
2007-08-23 17:58:00,94.33,94.35,94.28,94.28,1746299995.0
2007-08-23 17:59:00,94.3,94.3,94.16,94.18,1746299995.0
2007-08-23 18:00:00,94.16,94.21,94.11,94.11,1746299995.0
2007-08-23 18:01:00,94.12,94.16,94.07,94.12,1746299995.0
2007-08-23 18:02:00,94.14,94.19,94.12,94.19,1746299995.0
2007-08-23 18:03:00,94.21,94.35,94.18,94.35,1746299995.0
2007-08-23 18:04:00,94.33,94.41,94.32,94.41,1746299995.0
2007-08-23 18:05:00,94.43,94.475,94.42,94.44,1746299995.0
2007-08-23 18:06:00,94.44,94.47,94.4,94.46,1870800013.0
2007-08-23 18:07:00,94.46,94.5,94.45,94.46,1414400008.0
2007-08-23 18:08:00,94.46,94.46,94.39,94.39,1267900004.0
2007-08-23 18:09:00,94.39,94.41,94.375,94.38,1352000011.0
2007-08-23 18:10:00,94.38,94.4,94.38,94.4,426199998.0
2007-08-23 18:11:00,94.4,94.4,94.37,94.4,682199997.0
2007-08-23 18:12:00,94.4,94.41,94.38,94.41,1002700008.0
2007-08-23 18:13:00,94.41,94.49,94.41,94.48,1333100006.0
2007-08-23 18:14:00,94.48,94.48,94.38,94.385,1379800000.0
2007-08-23 18:15:00,94.385,94.41,94.38,94.41,1207299990.0
2007-08-23 18:16:00,94.41,94.42,94.4,94.41,777999998.0
2007-08-23 18:17:00,94.42,94.42,94.4,94.405,583499996.0
2007-08-23 18:18:00,94.41,94.46,94.41,94.46,1215700002.0
2007-08-23 18:19:00,94.46,94.48,94.44,94.48,372599998.0
2007-08-23 18:20:00,94.48,94.54,94.47,94.54,2014100000.0
2007-08-23 18:21:00,94.54,94.59,94.54,94.58,897599998.0
2007-08-23 18:22:00,94.58,94.63,94.57,94.63,875299996.0
2007-08-23 18:23:00,94.6,94.66,94.6,94.64,1923099994.0
2007-08-23 18:24:00,94.63,94.63,94.56,94.59,1923099994.0
2007-08-23 18:25:00,94.6,94.6,94.515,94.515,1316100000.0
2007-08-23 18:26:00,94.515,94.52,94.47,94.48,1900499998.0
2007-08-23 18:27:00,94.48,94.5,94.44,94.46,875799998.0
2007-08-23 18:28:00,94.46,94.48,94.45,94.46,875799998.0
2007-08-23 18:29:00,94.455,94.47,94.44,94.465,1007899998.0
2007-08-23 18:30:00,94.465,94.5,94.44,94.48,993699998.0
2007-08-23 18:31:00,94.47,94.49,94.45,94.46,1029700006.0
2007-08-23 18:32:00,94.46,94.46,94.41,94.44,1366899999.0
2007-08-23 18:33:00,94.43,94.44,94.41,94.41,1366899999.0
2007-08-23 18:34:00,94.4,94.44,94.4,94.41,693089157.0
2007-08-23 18:35:00,94.4,94.45,94.395,94.45,1789499998.0
2007-08-23 18:36:00,94.45,94.5,94.45,94.49,1156400001.0
2007-08-23 18:37:00,94.49,94.54,94.48,94.53,621600000.0
2007-08-23 18:38:00,94.53,94.53,94.5,94.5,520400000.0
2007-08-23 18:39:00,94.5,94.53,94.48,94.52,1076700003.0
2007-08-23 18:40:00,94.52,94.56,94.52,94.56,489600002.0
2007-08-23 18:41:00,94.56,94.57,94.55,94.55,907800005.0
2007-08-23 18:42:00,94.56,94.58,94.53,94.55,1002599998.0
2007-08-23 18:43:00,94.54,94.56,94.5,94.53,950199998.0
2007-08-23 18:44:00,94.52,94.52,94.49,94.5,817200000.0
2007-08-23 18:45:00,94.5,94.5,94.41,94.41,990700000.0
2007-08-23 18:46:00,94.41,94.44,94.4,94.4,1096000000.0
2007-08-23 18:47:00,94.4,94.43,94.4,94.42,505000000.0
2007-08-23 18:48:00,94.42,94.45,94.41,94.44,494600003.0
2007-08-23 18:49:00,94.435,94.48,94.43,94.45,864899998.0
2007-08-23 18:50:00,94.46,94.47,94.43,94.43,385599998.0
2007-08-23 18:51:00,94.43,94.45,94.43,94.45,468199996.0
2007-08-23 18:52:00,94.45,94.45,94.4,94.41,1551900018.0
2007-08-23 18:53:00,94.41,94.41,94.35,94.35,1382300007.0
2007-08-23 18:54:00,94.35,94.37,94.33,94.35,1688800017.0
2007-08-23 18:55:00,94.35,94.36,94.25,94.26,1910500001.0
2007-08-23 18:56:00,94.27,94.27,94.22,94.25,1256499998.0
2007-08-23 18:57:00,94.25,94.28,94.25,94.26,1170600005.0
2007-08-23 18:58:00,94.26,94.26,94.16,94.18,1344699993.0
2007-08-23 18:59:00,94.18,94.21,94.15,94.21,1738699998.0
2007-08-23 19:00:00,94.21,94.24,94.19,94.22,1476300005.0
2007-08-23 19:01:00,94.22,94.23,94.19,94.22,817200000.0
2007-08-23 19:02:00,94.22,94.22,94.18,94.215,758900002.0
2007-08-23 19:03:00,94.21,94.27,94.21,94.23,1403799999.0
2007-08-23 19:04:00,94.23,94.26,94.2,94.21,1522799999.0
2007-08-23 19:05:00,94.22,94.23,94.19,94.21,398400009.0
2007-08-23 19:06:00,94.21,94.26,94.21,94.26,1082100011.0
2007-08-23 19:07:00,94.26,94.31,94.26,94.31,849600004.0
2007-08-23 19:08:00,94.31,94.32,94.31,94.32,360899996.0
2007-08-23 19:09:00,94.32,94.32,94.29,94.31,1130000004.0
2007-08-23 19:10:00,94.31,94.37,94.295,94.37,1695099996.0
2007-08-23 19:11:00,94.37,94.4,94.37,94.38,1358299998.0
2007-08-23 19:12:00,94.38,94.38,94.33,94.36,1473500005.0
2007-08-23 19:13:00,94.37,94.45,94.37,94.44,952100004.0
2007-08-23 19:14:00,94.44,94.44,94.4,94.42,664299998.0
2007-08-23 19:15:00,94.42,94.43,94.39,94.42,882199999.0
2007-08-23 19:16:00,94.43,94.47,94.42,94.45,388600000.0
2007-08-23 19:17:00,94.45,94.49,94.445,94.455,383199998.0
2007-08-23 19:18:00,94.45,94.51,94.42,94.46,2117099993.0
2007-08-23 19:19:00,94.46,94.46,94.38,94.38,1278200003.0
2007-08-23 19:20:00,94.38,94.4,94.375,94.38,782200011.0
2007-08-23 19:21:00,94.38,94.39,94.37,94.38,1623899987.0
2007-08-23 19:22:00,94.38,94.38,94.35,94.37,350300003.0
2007-08-23 19:23:00,94.37,94.38,94.34,94.36,804900000.0
2007-08-23 19:24:00,94.36,94.38,94.35,94.355,155800000.0
2007-08-23 19:25:00,94.36,94.36,94.29,94.31,516800000.0
2007-08-23 19:26:00,94.31,94.33,94.31,94.32,648700002.0
2007-08-23 19:27:00,94.32,94.34,94.32,94.32,254700000.0
2007-08-23 19:28:00,94.33,94.33,94.29,94.3,526100005.0
2007-08-23 19:29:00,94.29,94.29,94.27,94.27,758400007.0
2007-08-23 19:30:00,94.27,94.31,94.265,94.31,1011499995.0
2007-08-23 19:31:00,94.31,94.32,94.29,94.29,514599998.0
2007-08-23 19:32:00,94.29,94.32,94.28,94.3,878400003.0
2007-08-23 19:33:00,94.3,94.35,94.3,94.32,822600004.0
2007-08-23 19:34:00,94.32,94.32,94.26,94.27,1205099998.0
2007-08-23 19:35:00,94.255,94.37,94.23,94.37,1772700006.0
2007-08-23 19:36:00,94.37,94.41,94.35,94.36,963799989.0
2007-08-23 19:37:00,94.38,94.39,94.32,94.34,963799989.0
2007-08-23 19:38:00,94.34,94.34,94.28,94.28,703899994.0
2007-08-23 19:39:00,94.28,94.3,94.24,94.285,1407500003.0
2007-08-23 19:40:00,94.3,94.34,94.3,94.34,1178299991.0
2007-08-23 19:41:00,94.33,94.37,94.33,94.37,1143999977.0
2007-08-23 19:42:00,94.36,94.38,94.36,94.37,622400000.0
2007-08-23 19:43:00,94.37,94.4,94.36,94.37,440699997.0
2007-08-23 19:44:00,94.4,94.47,94.38,94.46,1513499989.0
2007-08-23 19:45:00,94.45,94.47,94.44,94.44,1093399985.0
2007-08-23 19:46:00,94.44,94.44,94.4,94.41,342000000.0
2007-08-23 19:47:00,94.41,94.41,94.37,94.39,386000000.0
2007-08-23 19:48:00,94.39,94.395,94.37,94.39,251100000.0
2007-08-23 19:49:00,94.39,94.4,94.39,94.39,260100000.0
2007-08-23 19:50:00,94.39,94.4,94.375,94.39,130600000.0
2007-08-23 19:51:00,94.39,94.425,94.39,94.405,150600001.0
2007-08-23 19:52:00,94.405,94.43,94.39,94.41,144800000.0
2007-08-23 19:53:00,94.41,94.43,94.405,94.425,233500002.0
2007-08-23 19:54:00,94.425,94.435,94.41,94.43,369400001.0
2007-08-23 19:55:00,94.43,94.47,94.42,94.45,671300000.0
2007-08-23 19:56:00,94.45,94.495,94.44,94.455,464099993.0
2007-08-23 19:57:00,94.46,94.5,94.46,94.48,623100000.0
2007-08-23 19:58:00,94.48,94.5,94.46,94.5,258300001.0
2007-08-23 19:59:00,94.495,94.58,94.495,94.57,648499995.0
2007-08-23 20:00:00,94.57,94.61,94.51,94.59,883099998.0
2007-08-23 20:01:00,94.59,94.62,94.57,94.59,821699999.0
2007-08-23 20:02:00,94.58,94.61,94.49,94.53,643800002.0
2007-08-23 20:03:00,94.53,94.54,94.47,94.49,561300001.0
2007-08-23 20:04:00,94.5,94.555,94.49,94.555,808199996.0
2007-08-23 20:05:00,94.56,94.63,94.51,94.6,924000004.0
2007-08-23 20:06:00,94.6,94.66,94.56,94.66,896699998.0
2007-08-23 20:07:00,94.67,94.8,94.65,94.78,1872899991.0
2007-08-23 20:08:00,94.78,94.82,94.73,94.81,1197299993.0
2007-08-23 20:09:00,94.82,94.9,94.81,94.88,1384299995.0
2007-08-23 20:10:00,94.88,94.96,94.83,94.83,1612899992.0
2007-08-23 20:11:00,94.87,94.88,94.79,94.83,1217700002.0
2007-08-23 20:12:00,94.83,94.87,94.78,94.865,1087100000.0
2007-08-23 20:13:00,94.87,94.87,94.81,94.87,537399998.0
2007-08-23 20:14:00,94.87,94.89,94.82,94.87,442099995.0
2007-08-23 20:15:00,94.87,94.93,94.87,94.92,877499999.0
2007-08-23 20:16:00,94.93,94.93,94.86,94.87,434299999.0
2007-08-23 20:17:00,94.86,94.89,94.81,94.87,842999994.0
2007-08-23 20:18:00,94.87,94.88,94.8,94.87,710399999.0
2007-08-23 20:19:00,94.87,94.9,94.86,94.9,542000001.0
2007-08-23 20:20:00,94.89,94.93,94.85,94.91,1097399995.0
2007-08-23 20:21:00,94.92,94.94,94.91,94.92,1187899986.0
2007-08-23 20:22:00,94.92,94.92,94.9,94.91,496900001.0
2007-08-23 20:23:00,94.91,94.92,94.875,94.88,694100002.0
2007-08-23 20:24:00,94.875,94.88,94.8,94.8,658399999.0
2007-08-23 20:25:00,94.8,94.8,94.73,94.77,867499996.0
2007-08-23 20:26:00,94.77,94.82,94.75,94.82,616900005.0
2007-08-23 20:27:00,94.82,94.84,94.78,94.83,873699993.0
2007-08-23 20:28:00,94.84,94.84,94.82,94.84,499299996.0
2007-08-23 20:29:00,94.84,94.84,94.78,94.805,503399998.0
2007-08-23 20:30:00,94.8,94.84,94.79,94.82,723499994.0
2007-08-23 20:31:00,94.82,94.83,94.81,94.82,240799998.0
2007-08-23 20:32:00,94.82,94.82,94.8,94.81,328800000.0
2007-08-23 20:33:00,94.8,94.8,94.78,94.8,438800001.0
2007-08-23 20:34:00,94.8,94.82,94.79,94.82,442700001.0
2007-08-23 20:35:00,94.82,94.86,94.82,94.85,756799998.0
2007-08-23 20:36:00,94.85,94.86,94.84,94.86,142500000.0
2007-08-23 20:37:00,94.86,94.89,94.85,94.89,514100000.0
2007-08-23 20:38:00,94.89,94.9,94.88,94.89,334499999.0
2007-08-23 20:39:00,94.9,94.9,94.855,94.87,1186700000.0
2007-08-23 20:40:00,94.87,94.88,94.78,94.79,1563499994.0
2007-08-23 20:41:00,94.8,94.81,94.74,94.785,1155500004.0
2007-08-23 20:42:00,94.785,94.79,94.72,94.75,1755699999.0
2007-08-23 20:43:00,94.75,94.77,94.74,94.74,969799999.0
2007-08-23 20:44:00,94.74,94.74,94.7,94.72,918199995.0
2007-08-23 20:45:00,94.72,94.74,94.7,94.72,1676299984.0
2007-08-23 20:46:00,94.72,94.74,94.71,94.73,793699999.0
2007-08-23 20:47:00,94.72,94.74,94.72,94.74,494300000.0
2007-08-23 20:48:00,94.74,94.74,94.66,94.66,1134699992.0
2007-08-23 20:49:00,94.66,94.67,94.65,94.67,1156299995.0
2007-08-23 20:50:00,94.67,94.7,94.65,94.7,938899993.0
2007-08-23 20:51:00,94.7,94.72,94.68,94.72,608199993.0
2007-08-23 20:52:00,94.72,94.72,94.7,94.7,612499997.0
2007-08-23 20:53:00,94.7,94.71,94.69,94.7,471000000.0
2007-08-23 20:54:00,94.7,94.77,94.7,94.76,915599998.0
2007-08-23 20:55:00,94.76,94.77,94.73,94.75,1328699984.0
2007-08-23 20:56:00,94.75,94.77,94.74,94.77,426999999.0
2007-08-23 20:57:00,94.77,94.77,94.745,94.75,1248499997.0
2007-08-23 20:58:00,94.76,94.77,94.73,94.76,1610399987.0
2007-08-23 20:59:00,94.76,94.77,94.72,94.73,1701400000.0
2007-08-23 21:00:00,94.72,94.75,94.71,94.72,1487299996.0
2007-08-23 21:01:00,94.73,94.73,94.69,94.72,967999990.0
2007-08-23 21:02:00,94.72,94.75,94.71,94.74,988999985.0
2007-08-23 21:03:00,94.75,94.77,94.73,94.73,955399995.0
2007-08-23 21:04:00,94.72,94.73,94.69,94.71,1182799993.0
2007-08-23 21:05:00,94.71,94.73,94.705,94.71,271499997.0
2007-08-23 21:06:00,94.71,94.73,94.69,94.73,506399997.0
2007-08-23 21:07:00,94.73,94.73,94.68,94.69,1007199985.0
2007-08-23 21:08:00,94.69,94.7,94.665,94.7,764299991.0
2007-08-23 21:09:00,94.7,94.7,94.665,94.68,1253199988.0
2007-08-23 21:10:00,94.68,94.68,94.62,94.64,945299995.0
2007-08-23 21:11:00,94.64,94.67,94.64,94.655,794499998.0
2007-08-23 21:12:00,94.655,94.67,94.63,94.65,897399997.0
2007-08-23 21:13:00,94.66,94.66,94.66,94.66,26200000.0
2007-08-23 21:14:00,94.66,94.67,94.65,94.67,350199998.0
2007-08-23 21:15:00,94.67,94.67,94.63,94.67,1088799996.0
2007-08-23 21:16:00,94.68,94.72,94.68,94.72,296899998.0
2007-08-23 21:17:00,94.72,94.77,94.69,94.75,916100000.0
2007-08-23 21:18:00,94.75,94.86,94.75,94.85,1464999981.0
2007-08-23 21:19:00,94.86,94.89,94.84,94.84,1194199985.0
2007-08-23 21:20:00,94.85,94.98,94.82,94.97,1338100000.0
2007-08-23 21:21:00,94.97,95.11,94.97,95.03,1982299980.0
2007-08-23 21:22:00,95.03,95.09,95.02,95.08,936199995.0
2007-08-23 21:23:00,95.08,95.24,95.08,95.19,2104499981.0
2007-08-23 21:24:00,95.18,95.18,95.12,95.15,986699990.0
2007-08-23 21:25:00,95.15,95.16,95.06,95.09,1108899993.0
2007-08-23 21:26:00,95.09,95.14,95.06,95.1,1166899996.0
2007-08-23 21:27:00,95.105,95.12,95.08,95.12,611699998.0
2007-08-23 21:28:00,95.13,95.15,95.05,95.08,1142899996.0
2007-08-23 21:29:00,95.08,95.09,95.04,95.04,1213299990.0
2007-08-23 21:30:00,95.04,95.07,95.02,95.045,1421299993.0
2007-08-23 21:31:00,95.05,95.06,94.98,95.03,1332899989.0
2007-08-23 21:32:00,95.03,95.03,94.97,94.98,1195399984.0
2007-08-23 21:33:00,94.96,94.98,94.93,94.955,938799993.0
2007-08-23 21:34:00,94.955,94.96,94.87,94.93,1024199993.0
2007-08-23 21:35:00,94.93,94.95,94.9,94.92,662199999.0
2007-08-23 21:36:00,94.92,94.92,94.85,94.885,1840999990.0
2007-08-23 21:37:00,94.88,94.91,94.85,94.91,482899998.0
2007-08-23 21:38:00,94.9,94.91,94.83,94.88,1253399990.0
2007-08-23 21:39:00,94.89,94.91,94.89,94.895,181199999.0
2007-08-23 21:40:00,94.9,94.9,94.86,94.88,211200000.0
2007-08-23 21:41:00,94.89,94.89,94.86,94.875,760200000.0
2007-08-23 21:42:00,94.875,94.935,94.85,94.89,681800000.0
2007-08-23 21:43:00,94.94,94.99,94.94,94.97,1074500001.0
2007-08-23 21:44:00,94.97,95.0,94.96,94.97,529200000.0
2007-08-23 21:45:00,94.97,94.98,94.94,94.94,568799996.0
2007-08-23 21:46:00,94.94,95.04,94.93,95.03,1325599990.0
2007-08-23 21:47:00,95.03,95.12,95.03,95.09,1306199988.0
2007-08-23 21:48:00,95.08,95.09,95.03,95.03,452499995.0
2007-08-23 21:49:00,95.025,95.07,95.015,95.07,339799995.0
2007-08-23 21:50:00,95.065,95.11,95.04,95.09,906599994.0
2007-08-23 21:51:00,95.09,95.1,95.04,95.05,522299998.0
2007-08-23 21:52:00,95.04,95.04,94.96,94.98,686299998.0
2007-08-23 21:53:00,94.99,95.03,94.98,95.03,1060799990.0
2007-08-23 21:54:00,95.03,95.06,95.03,95.05,347500002.0
2007-08-23 21:55:00,95.05,95.07,95.04,95.065,389000007.0
2007-08-23 21:56:00,95.07,95.07,95.04,95.04,329500000.0
2007-08-23 21:57:00,95.05,95.08,95.04,95.06,506699999.0
2007-08-23 21:58:00,95.07,95.09,95.05,95.07,408800004.0
2007-08-23 21:59:00,95.07,95.12,95.07,95.11,489299993.0
2007-08-23 22:00:00,95.11,95.15,95.08,95.09,457899998.0
2007-08-23 22:01:00,95.09,95.14,95.07,95.14,635600007.0
2007-08-23 22:02:00,95.15,95.18,95.13,95.16,593000000.0
2007-08-23 22:03:00,95.16,95.16,95.13,95.15,193700000.0
2007-08-23 22:04:00,95.15,95.16,95.13,95.13,504200000.0
2007-08-23 22:05:00,95.13,95.18,95.13,95.18,451700000.0
2007-08-23 22:06:00,95.18,95.2,95.155,95.19,431700000.0
2007-08-23 22:07:00,95.19,95.21,95.16,95.19,414700000.0
2007-08-23 22:08:00,95.2,95.25,95.2,95.24,418200003.0
2007-08-23 22:09:00,95.24,95.25,95.23,95.24,140900000.0
2007-08-23 22:10:00,95.24,95.25,95.22,95.25,372400000.0
2007-08-23 22:11:00,95.25,95.29,95.25,95.25,601700009.0
2007-08-23 22:12:00,95.25,95.26,95.245,95.245,654800005.0
2007-08-23 22:13:00,95.245,95.27,95.245,95.27,239500002.0
2007-08-23 22:14:00,95.27,95.28,95.27,95.28,299700001.0
2007-08-23 22:15:00,95.28,95.32,95.26,95.31,611900009.0
2007-08-23 22:16:00,95.31,95.34,95.31,95.32,323700002.0
2007-08-23 22:17:00,95.32,95.43,95.32,95.41,611300000.0
2007-08-23 22:18:00,95.41,95.45,95.37,95.44,631699997.0
2007-08-23 22:19:00,95.44,95.49,95.44,95.48,875499984.0
2007-08-23 22:20:00,95.48,95.56,95.48,95.525,1206599997.0
2007-08-23 22:21:00,95.53,95.55,95.5,95.5,490799999.0
2007-08-23 22:22:00,95.5,95.5,95.48,95.48,237800000.0
2007-08-23 22:23:00,95.48,95.49,95.45,95.48,386200000.0
2007-08-23 22:24:00,95.47,95.48,95.44,95.46,342500000.0
2007-08-23 22:25:00,95.46,95.46,95.43,95.46,882000002.0
2007-08-23 22:26:00,95.45,95.47,95.42,95.44,375200000.0
2007-08-23 22:27:00,95.44,95.44,95.4,95.41,384400000.0
2007-08-23 22:28:00,95.4,95.41,95.39,95.39,375000000.0
2007-08-23 22:29:00,95.39,95.4,95.37,95.39,463400000.0
2007-08-23 22:30:00,95.39,95.43,95.39,95.41,621000002.0
2007-08-23 22:31:00,95.41,95.46,95.37,95.44,463000002.0
2007-08-23 22:32:00,95.44,95.47,95.41,95.42,364600002.0
2007-08-23 22:33:00,95.42,95.42,95.4,95.42,200500001.0
2007-08-23 22:34:00,95.42,95.43,95.42,95.43,183100000.0
2007-08-23 22:35:00,95.42,95.46,95.41,95.45,386200000.0
2007-08-23 22:36:00,95.44,95.47,95.435,95.44,199600000.0
2007-08-23 22:37:00,95.44,95.46,95.44,95.45,208400000.0
2007-08-23 22:38:00,95.45,95.45,95.44,95.45,72000000.0
2007-08-23 22:39:00,95.45,95.45,95.39,95.39,616800002.0
2007-08-23 22:40:00,95.39,95.4,95.33,95.33,765600000.0
2007-08-23 22:41:00,95.305,95.32,95.27,95.29,412100001.0
2007-08-23 22:42:00,95.29,95.31,95.29,95.3,196000000.0
2007-08-23 22:43:00,95.3,95.3,95.29,95.29,171600000.0
2007-08-23 22:44:00,95.28,95.28,95.26,95.265,219400003.0
2007-08-23 22:45:00,95.27,95.29,95.27,95.285,172200000.0
2007-08-23 22:46:00,95.29,95.32,95.26,95.32,265400000.0
2007-08-23 22:47:00,95.31,95.32,95.26,95.32,575100001.0
2007-08-23 22:48:00,95.32,95.34,95.3,95.32,436200000.0
2007-08-23 22:49:00,95.325,95.36,95.325,95.36,486000000.0
2007-08-23 22:50:00,95.35,95.38,95.32,95.38,454700000.0
2007-08-23 22:51:00,95.37,95.39,95.365,95.37,364900000.0
2007-08-23 22:52:00,95.38,95.38,95.34,95.37,90400000.0
2007-08-23 22:53:00,95.37,95.37,95.34,95.34,208300000.0
2007-08-23 22:54:00,95.35,95.36,95.34,95.34,70100000.0
2007-08-23 22:55:00,95.34,95.35,95.31,95.33,260700000.0
2007-08-23 22:56:00,95.32,95.35,95.31,95.315,274700000.0
2007-08-23 22:57:00,95.31,95.34,95.31,95.34,186300000.0
2007-08-23 22:58:00,95.34,95.35,95.31,95.32,260400000.0
2007-08-23 22:59:00,95.31,95.37,95.31,95.37,94900000.0
2007-08-23 23:00:00,95.36,95.37,95.34,95.36,59600000.0
2007-08-23 23:01:00,95.35,95.38,95.32,95.33,95500000.0
2007-08-23 23:02:00,95.34,95.36,95.32,95.32,143000000.0
2007-08-23 23:03:00,95.32,95.4,95.27,95.4,231000000.0
2007-08-23 23:04:00,95.38,95.41,95.37,95.37,64800000.0
2007-08-23 23:05:00,95.36,95.39,95.35,95.37,114300000.0
2007-08-23 23:06:00,95.35,95.4,95.33,95.4,206300000.0
2007-08-23 23:07:00,95.4,95.42,95.36,95.39,163099999.0
2007-08-23 23:08:00,95.39,95.39,95.38,95.39,33100000.0
2007-08-23 23:09:00,95.39,95.48,95.39,95.47,169500000.0
2007-08-23 23:10:00,95.47,95.57,95.43,95.55,354300000.0
2007-08-23 23:11:00,95.55,95.55,95.5,95.52,442100003.0
2007-08-23 23:12:00,95.52,95.54,95.5,95.54,324900002.0
2007-08-23 23:13:00,95.53,95.53,95.46,95.49,252399999.0
2007-08-23 23:14:00,95.46,95.47,95.43,95.46,352899997.0
2007-08-23 23:15:00,95.46,95.47,95.43,95.46,426699998.0
2007-08-23 23:16:00,95.46,95.465,95.42,95.42,258299999.0
2007-08-23 23:17:00,95.45,95.46,95.4,95.41,456499998.0
2007-08-23 23:18:00,95.355,95.42,95.325,95.41,137200000.0
2007-08-23 23:19:00,95.35,95.47,95.35,95.44,396600000.0
2007-08-23 23:20:00,95.46,95.5,95.41,95.5,203400000.0
2007-08-23 23:21:00,95.505,95.53,95.45,95.48,86400000.0
2007-08-23 23:22:00,95.465,95.48,95.41,95.45,145700000.0
2007-08-23 23:23:00,95.43,95.45,95.39,95.42,291600000.0
2007-08-23 23:24:00,95.42,95.47,95.41,95.43,237399999.0
2007-08-23 23:25:00,95.47,95.47,95.45,95.46,253100000.0
2007-08-23 23:26:00,95.46,95.46,95.37,95.37,311500002.0
2007-08-23 23:27:00,95.405,95.41,95.38,95.38,192400000.0
2007-08-23 23:28:00,95.375,95.4,95.37,95.4,253400000.0
2007-08-23 23:29:00,95.4,95.41,95.38,95.4,176100000.0
2007-08-23 23:30:00,95.4,95.41,95.39,95.4,174400000.0
2007-08-23 23:31:00,95.39,95.39,95.37,95.37,69200001.0
2007-08-23 23:32:00,95.375,95.4,95.375,95.39,220000000.0
2007-08-23 23:33:00,95.38,95.41,95.37,95.39,164100000.0
2007-08-23 23:34:00,95.39,95.39,95.36,95.38,136000000.0
2007-08-23 23:35:00,95.38,95.4,95.37,95.4,372800000.0
2007-08-23 23:36:00,95.4,95.4,95.37,95.39,254200000.0
2007-08-23 23:37:00,95.37,95.39,95.37,95.38,88000000.0
2007-08-23 23:38:00,95.38,95.38,95.375,95.38,44000000.0
2007-08-23 23:39:00,95.38,95.39,95.37,95.38,199900000.0
2007-08-23 23:40:00,95.38,95.38,95.375,95.38,80000000.0
2007-08-23 23:41:00,95.38,95.4,95.32,95.37,735200003.0
2007-08-23 23:42:00,95.375,95.42,95.37,95.375,142200000.0
2007-08-23 23:43:00,95.37,95.4,95.37,95.39,116700000.0
2007-08-23 23:44:00,95.39,95.39,95.33,95.33,122000000.0
2007-08-23 23:45:00,95.335,95.35,95.26,95.26,283700000.0
2007-08-23 23:46:00,95.28,95.32,95.23,95.23,119900000.0
2007-08-23 23:47:00,95.27,95.27,95.26,95.26,20000000.0
2007-08-23 23:48:00,95.265,95.27,95.23,95.265,36000000.0
2007-08-23 23:49:00,95.27,95.275,95.15,95.265,171800000.0
2007-08-23 23:50:00,95.27,95.29,95.21,95.29,107200000.0
2007-08-23 23:51:00,95.29,95.29,95.21,95.26,197200000.0
2007-08-23 23:52:00,95.285,95.29,95.285,95.29,48000000.0
2007-08-23 23:53:00,95.29,95.34,95.26,95.26,120500000.0
2007-08-23 23:54:00,95.32,95.33,95.27,95.31,88600000.0
2007-08-23 23:55:00,95.33,95.41,95.31,95.39,267600000.0
2007-08-23 23:56:00,95.4,95.4,95.35,95.39,116000000.0
2007-08-23 23:57:00,95.39,95.4,95.38,95.38,84000000.0
2007-08-23 23:58:00,95.38,95.38,95.29,95.33,85500000.0
2007-08-23 23:59:00,95.34,95.34,95.28,95.3,127700000.0
2007-08-24 00:00:00,95.32,95.34,95.28,95.33,132500000.0
2007-08-24 00:01:00,95.33,95.33,95.3,95.3,52000000.0
2007-08-24 00:02:00,95.3,95.31,95.27,95.27,183500000.0
2007-08-24 00:03:00,95.29,95.29,95.28,95.28,56000000.0
2007-08-24 00:04:00,95.26,95.29,95.26,95.29,75800000.0
2007-08-24 00:05:00,95.29,95.29,95.28,95.28,39900000.0
2007-08-24 00:06:00,95.28,95.28,95.19,95.2,886500000.0
2007-08-24 00:07:00,95.2,95.23,95.17,95.17,399500000.0
2007-08-24 00:08:00,95.17,95.17,95.13,95.13,108000000.0
2007-08-24 00:09:00,95.11,95.13,95.05,95.11,310800000.0
2007-08-24 00:10:00,95.11,95.12,95.09,95.1,345500000.0
2007-08-24 00:11:00,95.09,95.09,94.98,95.02,622600000.0
2007-08-24 00:12:00,95.025,95.07,94.99,95.05,549700000.0
2007-08-24 00:13:00,95.05,95.055,95.02,95.055,321200000.0
2007-08-24 00:14:00,95.06,95.07,95.04,95.06,159900000.0
2007-08-24 00:15:00,95.06,95.09,95.06,95.07,381300000.0
2007-08-24 00:16:00,95.07,95.08,95.03,95.05,143300000.0
2007-08-24 00:17:00,95.05,95.06,95.04,95.045,99900000.0
2007-08-24 00:18:00,95.06,95.06,95.045,95.06,171900000.0
2007-08-24 00:19:00,95.06,95.06,95.05,95.05,51900000.0
2007-08-24 00:20:00,95.05,95.05,95.01,95.035,540200000.0
2007-08-24 00:21:00,95.035,95.04,95.02,95.04,179900000.0
2007-08-24 00:22:00,95.04,95.04,95.015,95.015,167900000.0
2007-08-24 00:23:00,94.988,95.033,94.979,94.987,1958500030.0
2007-08-24 00:24:00,95.015,95.015,94.96,95.0,225999998.0
2007-08-24 00:25:00,95.01,95.01,94.98,95.0,336700000.0
2007-08-24 00:26:00,95.01,95.01,94.98,94.98,261900000.0
2007-08-24 00:27:00,94.99,95.0,94.98,94.99,278900000.0
2007-08-24 00:28:00,94.99,95.0,94.97,95.0,127900000.0
2007-08-24 00:29:00,95.0,95.01,94.97,95.0,554700000.0
2007-08-24 00:30:00,95.0,95.0,94.99,94.99,92600000.0
2007-08-24 00:31:00,94.99,95.0,94.95,94.97,317300000.0
2007-08-24 00:32:00,94.97,94.97,94.91,94.91,375200000.0
2007-08-24 00:33:00,94.91,94.95,94.89,94.9,455200001.0
2007-08-24 00:34:00,94.91,94.94,94.88,94.92,413500000.0
2007-08-24 00:35:00,94.92,94.94,94.91,94.94,144299999.0
2007-08-24 00:36:00,94.94,94.94,94.91,94.93,146500000.0
2007-08-24 00:37:00,94.93,94.93,94.93,94.93,12000000.0
2007-08-24 00:38:00,94.94,94.96,94.94,94.95,75900000.0
2007-08-24 00:39:00,94.95,94.96,94.95,94.955,109600000.0
2007-08-24 00:40:00,94.95,94.97,94.95,94.97,230200000.0
2007-08-24 00:41:00,94.97,94.99,94.97,94.99,270099999.0
2007-08-24 00:42:00,94.99,95.04,94.99,95.04,154499999.0
2007-08-24 00:43:00,95.04,95.045,94.99,95.0,470499999.0
2007-08-24 00:44:00,95.0,95.005,94.98,94.99,280700000.0
2007-08-24 00:45:00,94.99,94.99,94.83,94.86,472100000.0
2007-08-24 00:46:00,94.865,94.92,94.85,94.92,351100002.0
2007-08-24 00:47:00,94.92,94.93,94.88,94.885,449200004.0
2007-08-24 00:48:00,94.88,94.9,94.86,94.86,408500000.0
2007-08-24 00:49:00,94.86,94.86,94.79,94.795,488199999.0
2007-08-24 00:50:00,94.8,94.91,94.78,94.83,440499999.0
2007-08-24 00:51:00,94.83,95.0,94.83,94.98,870099995.0
2007-08-24 00:52:00,94.98,94.99,94.91,94.94,738999998.0
2007-08-24 00:53:00,94.94,94.96,94.92,94.94,590800000.0
2007-08-24 00:54:00,94.93,94.94,94.91,94.93,408600000.0
2007-08-24 00:55:00,94.93,94.93,94.87,94.88,391200000.0
2007-08-24 00:56:00,94.87,94.905,94.87,94.88,149500001.0
2007-08-24 00:57:00,94.89,94.9,94.87,94.88,311900000.0
2007-08-24 00:58:00,94.88,94.88,94.83,94.83,248300000.0
2007-08-24 00:59:00,94.83,94.83,94.8,94.81,119800000.0
2007-08-24 01:00:00,94.81,94.81,94.78,94.81,124800000.0
2007-08-24 01:01:00,94.815,94.82,94.76,94.77,351599999.0
2007-08-24 01:02:00,94.77,94.77,94.69,94.7,810400002.0
2007-08-24 01:03:00,94.71,94.72,94.7,94.71,170600000.0
2007-08-24 01:04:00,94.71,94.71,94.65,94.65,618800000.0
2007-08-24 01:05:00,94.66,94.67,94.555,94.59,1185799994.0
2007-08-24 01:06:00,94.58,94.68,94.58,94.67,948300000.0
2007-08-24 01:07:00,94.67,94.68,94.65,94.68,745700000.0
2007-08-24 01:08:00,94.67,94.79,94.67,94.695,1544999998.0
2007-08-24 01:09:00,94.69,94.7,94.63,94.63,489100000.0
2007-08-24 01:10:00,94.63,94.64,94.605,94.62,1121400000.0
2007-08-24 01:11:00,94.62,94.69,94.62,94.69,1424100000.0
2007-08-24 01:12:00,94.69,94.72,94.69,94.69,641800000.0
2007-08-24 01:13:00,94.66,94.7,94.66,94.66,1396900000.0
2007-08-24 01:14:00,94.66,94.69,94.66,94.66,806500000.0
2007-08-24 01:15:00,94.66,94.66,94.59,94.6,524399993.0
2007-08-24 01:16:00,94.6,94.61,94.54,94.56,800100000.0
2007-08-24 01:17:00,94.57,94.62,94.53,94.55,1101099995.0
2007-08-24 01:18:00,94.55,94.55,94.42,94.51,829999994.0
2007-08-24 01:19:00,94.51,94.58,94.5,94.54,966099997.0
2007-08-24 01:20:00,94.54,94.55,94.5,94.54,356400000.0
2007-08-24 01:21:00,94.53,94.58,94.53,94.57,417699999.0
2007-08-24 01:22:00,94.57,94.61,94.57,94.605,204400000.0
2007-08-24 01:23:00,94.61,94.64,94.595,94.63,294400000.0
2007-08-24 01:24:00,94.63,94.7,94.63,94.68,763499995.0
2007-08-24 01:25:00,94.69,94.75,94.69,94.75,1331600000.0
2007-08-24 01:26:00,94.76,94.94,94.76,94.91,1465300006.0
2007-08-24 01:27:00,94.91,94.95,94.86,94.92,1060400000.0
2007-08-24 01:28:00,94.92,94.92,94.88,94.9,614900000.0
2007-08-24 01:29:00,94.88,94.89,94.86,94.87,788300000.0
2007-08-24 01:30:00,94.87,94.91,94.85,94.85,548700001.0
2007-08-24 01:31:00,94.85,94.85,94.78,94.795,675000002.0
2007-08-24 01:32:00,94.81,94.81,94.77,94.79,714999999.0
2007-08-24 01:33:00,94.75,94.82,94.75,94.79,454700003.0
2007-08-24 01:34:00,94.78,94.81,94.78,94.81,323799999.0
2007-08-24 01:35:00,94.81,94.83,94.81,94.81,279200000.0
2007-08-24 01:36:00,94.81,94.81,94.77,94.8,451299996.0
2007-08-24 01:37:00,94.81,94.84,94.79,94.83,324800000.0
2007-08-24 01:38:00,94.83,94.88,94.81,94.87,264900000.0
2007-08-24 01:39:00,94.89,94.99,94.88,94.97,608500001.0
2007-08-24 01:40:00,94.97,95.02,94.97,95.02,834299991.0
2007-08-24 01:41:00,95.02,95.07,95.0,95.04,982200004.0
2007-08-24 01:42:00,95.04,95.07,95.035,95.04,634400004.0
2007-08-24 01:43:00,95.04,95.05,95.0,95.01,948999991.0
2007-08-24 01:44:00,95.01,95.01,94.96,94.97,716799995.0
2007-08-24 01:45:00,94.965,94.97,94.82,94.9,544699996.0
2007-08-24 01:46:00,94.91,94.91,94.86,94.91,502700000.0
2007-08-24 01:47:00,94.92,94.97,94.92,94.97,264900000.0
2007-08-24 01:48:00,94.97,94.97,94.93,94.94,297500000.0
2007-08-24 01:49:00,94.93,94.94,94.9,94.91,371699998.0
2007-08-24 01:50:00,94.91,94.93,94.855,94.865,394300002.0
2007-08-24 01:51:00,94.87,94.93,94.85,94.92,1703799995.0
2007-08-24 01:52:00,94.91,94.92,94.88,94.9,547300004.0
2007-08-24 01:53:00,94.91,94.92,94.85,94.89,516600000.0
2007-08-24 01:54:00,94.89,94.94,94.88,94.94,931100001.0
2007-08-24 01:55:00,94.935,95.02,94.92,94.98,1702100005.0
2007-08-24 01:56:00,94.98,95.02,94.98,95.02,726700000.0
2007-08-24 01:57:00,95.02,95.07,95.01,95.03,546100002.0
2007-08-24 01:58:00,95.03,95.06,95.02,95.04,938100003.0
2007-08-24 01:59:00,95.04,95.07,95.025,95.06,445399995.0
2007-08-24 02:00:00,95.04,95.08,95.03,95.08,803800000.0
2007-08-24 02:01:00,95.07,95.1,95.04,95.06,1333600005.0
2007-08-24 02:02:00,95.07,95.08,94.98,95.02,1370799995.0
2007-08-24 02:03:00,95.01,95.04,94.99,95.03,761800006.0
2007-08-24 02:04:00,95.03,95.05,95.01,95.04,474199997.0
2007-08-24 02:05:00,95.04,95.04,95.02,95.04,410699996.0
2007-08-24 02:06:00,95.05,95.08,95.04,95.06,893100020.0
2007-08-24 02:07:00,95.06,95.1,95.055,95.1,370600013.0
2007-08-24 02:08:00,95.1,95.1,95.05,95.07,218000001.0
2007-08-24 02:09:00,95.07,95.14,95.07,95.115,1637400033.0
2007-08-24 02:10:00,95.12,95.21,95.12,95.17,874600009.0
2007-08-24 02:11:00,95.17,95.21,95.16,95.16,716099996.0
2007-08-24 02:12:00,95.17,95.2,95.13,95.18,1452100012.0
2007-08-24 02:13:00,95.18,95.2,95.14,95.18,986800023.0
2007-08-24 02:14:00,95.18,95.24,95.18,95.2,568800015.0
2007-08-24 02:15:00,95.2,95.23,95.18,95.225,988100025.0
2007-08-24 02:16:00,95.23,95.23,95.2,95.21,512600010.0
2007-08-24 02:17:00,95.21,95.22,95.15,95.15,426300003.0
2007-08-24 02:18:00,95.15,95.15,95.13,95.14,579700009.0
2007-08-24 02:19:00,95.14,95.17,95.13,95.16,493800010.0
2007-08-24 02:20:00,95.16,95.16,95.14,95.14,460399999.0
2007-08-24 02:21:00,95.16,95.27,95.14,95.22,997200014.0
2007-08-24 02:22:00,95.23,95.34,95.21,95.275,1111900001.0
2007-08-24 02:23:00,95.275,95.29,95.22,95.24,500500003.0
2007-08-24 02:24:00,95.24,95.24,95.23,95.23,163000000.0
2007-08-24 02:25:00,95.23,95.24,95.195,95.2,799600005.0
2007-08-24 02:26:00,95.21,95.24,95.21,95.24,596000015.0
2007-08-24 02:27:00,95.24,95.27,95.24,95.26,194100000.0
2007-08-24 02:28:00,95.27,95.28,95.25,95.28,269200000.0
2007-08-24 02:29:00,95.28,95.46,95.28,95.42,411600000.0
2007-08-24 02:30:00,95.42,95.5,95.39,95.43,714500000.0
2007-08-24 02:31:00,95.43,95.43,95.31,95.39,620500002.0
2007-08-24 02:32:00,95.4,95.41,95.36,95.41,460399999.0
2007-08-24 02:33:00,95.42,95.425,95.36,95.38,149700000.0
2007-08-24 02:34:00,95.385,95.41,95.37,95.38,549900001.0
2007-08-24 02:35:00,95.38,95.385,95.36,95.36,460700001.0
2007-08-24 02:36:00,95.36,95.36,95.34,95.34,260700005.0
2007-08-24 02:37:00,95.34,95.355,95.32,95.34,643400017.0
2007-08-24 02:38:00,95.34,95.345,95.31,95.32,227800000.0
2007-08-24 02:39:00,95.33,95.41,95.32,95.41,483599996.0
2007-08-24 02:40:00,95.41,95.41,95.36,95.37,630599996.0
2007-08-24 02:41:00,95.38,95.39,95.37,95.38,126300002.0
2007-08-24 02:42:00,95.38,95.39,95.37,95.38,176800000.0
2007-08-24 02:43:00,95.38,95.405,95.365,95.405,547599999.0
2007-08-24 02:44:00,95.41,95.43,95.385,95.41,457700001.0
2007-08-24 02:45:00,95.4,95.42,95.37,95.37,429000000.0
2007-08-24 02:46:00,95.37,95.37,95.34,95.35,956800014.0
2007-08-24 02:47:00,95.35,95.35,95.22,95.26,986500007.0
2007-08-24 02:48:00,95.26,95.35,95.26,95.33,1361800019.0
2007-08-24 02:49:00,95.33,95.335,95.29,95.325,955300008.0
2007-08-24 02:50:00,95.325,95.345,95.28,95.29,847200005.0
2007-08-24 02:51:00,95.3,95.365,95.3,95.355,355900005.0
2007-08-24 02:52:00,95.355,95.37,95.35,95.365,115900000.0
2007-08-24 02:53:00,95.365,95.4,95.34,95.4,667900006.0
2007-08-24 02:54:00,95.4,95.415,95.31,95.34,803200001.0
2007-08-24 02:55:00,95.33,95.365,95.275,95.34,1154900010.0
2007-08-24 02:56:00,95.34,95.36,95.33,95.35,186500000.0
2007-08-24 02:57:00,95.36,95.39,95.35,95.38,264700000.0
2007-08-24 02:58:00,95.385,95.39,95.36,95.37,179100002.0
2007-08-24 02:59:00,95.36,95.415,95.36,95.41,236200004.0
2007-08-24 03:00:00,95.41,95.415,95.38,95.405,312900000.0
2007-08-24 03:01:00,95.405,95.41,95.33,95.34,539000000.0
2007-08-24 03:02:00,95.34,95.355,95.285,95.285,401700000.0
2007-08-24 03:03:00,95.285,95.33,95.28,95.31,356799999.0
2007-08-24 03:04:00,95.32,95.33,95.31,95.31,300099999.0
2007-08-24 03:05:00,95.31,95.32,95.3,95.3,267300000.0
2007-08-24 03:06:00,95.3,95.3,95.28,95.29,160900000.0
2007-08-24 03:07:00,95.29,95.29,95.24,95.25,227300000.0
2007-08-24 03:08:00,95.25,95.26,95.22,95.22,172000000.0
2007-08-24 03:09:00,95.22,95.235,95.19,95.235,125200000.0
2007-08-24 03:10:00,95.235,95.245,95.21,95.245,136299999.0
2007-08-24 03:11:00,95.24,95.26,95.23,95.255,100800000.0
2007-08-24 03:12:00,95.255,95.265,95.24,95.265,57000000.0
2007-08-24 03:13:00,95.265,95.3,95.26,95.29,353200000.0
2007-08-24 03:14:00,95.29,95.31,95.29,95.29,136000000.0
2007-08-24 03:15:00,95.295,95.33,95.29,95.31,219100000.0
2007-08-24 03:16:00,95.31,95.32,95.28,95.28,224600001.0
2007-08-24 03:17:00,95.29,95.29,95.27,95.28,31200000.0
2007-08-24 03:18:00,95.28,95.28,95.25,95.25,177800001.0
2007-08-24 03:19:00,95.25,95.25,95.21,95.24,771800000.0
2007-08-24 03:20:00,95.24,95.28,95.22,95.26,610800008.0
2007-08-24 03:21:00,95.26,95.32,95.26,95.27,571900002.0
2007-08-24 03:22:00,95.27,95.33,95.27,95.33,750200000.0
2007-08-24 03:23:00,95.33,95.4,95.33,95.37,973500006.0
2007-08-24 03:24:00,95.37,95.43,95.37,95.41,665500001.0
2007-08-24 03:25:00,95.42,95.43,95.4,95.43,234400000.0
2007-08-24 03:26:00,95.43,95.46,95.42,95.445,361900002.0
2007-08-24 03:27:00,95.445,95.455,95.44,95.45,130500000.0
2007-08-24 03:28:00,95.455,95.54,95.45,95.53,389000001.0
2007-08-24 03:29:00,95.52,95.63,95.52,95.57,1331700006.0
2007-08-24 03:30:00,95.57,95.57,95.51,95.54,454000000.0
2007-08-24 03:31:00,95.53,95.53,95.52,95.53,126800000.0
2007-08-24 03:32:00,95.52,95.53,95.49,95.5,294500002.0
2007-08-24 03:33:00,95.5,95.52,95.47,95.51,716995948.0
2007-08-24 03:34:00,95.52,95.53,95.505,95.52,325100000.0
2007-08-24 03:35:00,95.52,95.6,95.51,95.58,941699992.0
2007-08-24 03:36:00,95.57,95.65,95.55,95.6,1001599999.0
2007-08-24 03:37:00,95.61,95.61,95.57,95.61,643499999.0
2007-08-24 03:38:00,95.6,95.62,95.58,95.61,239900000.0
2007-08-24 03:39:00,95.6,95.77,95.6,95.74,1409699997.0
2007-08-24 03:40:00,95.73,95.87,95.72,95.86,1759000012.0
2007-08-24 03:41:00,95.86,95.91,95.83,95.83,816419606.0
2007-08-24 03:42:00,95.83,95.83,95.75,95.79,1396000005.0
2007-08-24 03:43:00,95.79,95.79,95.73,95.76,823900004.0
2007-08-24 03:44:00,95.77,95.78,95.76,95.77,212000000.0
2007-08-24 03:45:00,95.78,95.78,95.71,95.77,976200009.0
2007-08-24 03:46:00,95.77,95.8,95.73,95.79,2029600018.0
2007-08-24 03:47:00,95.78,95.83,95.76,95.8,1623400009.0
2007-08-24 03:48:00,95.805,95.83,95.76,95.76,789900000.0
2007-08-24 03:49:00,95.76,95.79,95.76,95.765,890500002.0
2007-08-24 03:50:00,95.77,95.78,95.75,95.75,553200006.0
2007-08-24 03:51:00,95.75,95.76,95.71,95.72,689799999.0
2007-08-24 03:52:00,95.72,95.72,95.7,95.71,448400004.0
2007-08-24 03:53:00,95.71,95.715,95.66,95.67,512400003.0
2007-08-24 03:54:00,95.68,95.69,95.66,95.67,470799996.0
2007-08-24 03:55:00,95.67,95.68,95.66,95.67,232400000.0
2007-08-24 03:56:00,95.67,95.69,95.67,95.69,143900001.0
2007-08-24 03:57:00,95.69,95.715,95.67,95.68,458499998.0
2007-08-24 03:58:00,95.685,95.715,95.685,95.715,150100000.0
2007-08-24 03:59:00,95.72,95.72,95.63,95.64,669299998.0
2007-08-24 04:00:00,95.64,95.66,95.64,95.66,257500000.0
2007-08-24 04:01:00,95.66,95.7,95.66,95.7,828299999.0
2007-08-24 04:02:00,95.7,95.72,95.69,95.71,547500001.0
2007-08-24 04:03:00,95.71,95.71,95.67,95.685,263700000.0
2007-08-24 04:04:00,95.69,95.69,95.65,95.655,447800002.0
2007-08-24 04:05:00,95.655,95.66,95.6,95.6,475499996.0
2007-08-24 04:06:00,95.61,95.615,95.6,95.6,343200002.0
2007-08-24 04:07:00,95.6,95.64,95.6,95.64,907800028.0
2007-08-24 04:08:00,95.64,95.64,95.61,95.62,709600022.0
2007-08-24 04:09:00,95.62,95.71,95.62,95.71,535100002.0
2007-08-24 04:10:00,95.7,95.7,95.68,95.695,238400001.0
2007-08-24 04:11:00,95.695,95.725,95.66,95.725,1256500002.0
2007-08-24 04:12:00,95.725,95.73,95.71,95.725,44600000.0
2007-08-24 04:13:00,95.715,95.725,95.66,95.68,415300005.0
2007-08-24 04:14:00,95.68,95.695,95.64,95.66,361600003.0
2007-08-24 04:15:00,95.655,95.66,95.62,95.625,93400000.0
2007-08-24 04:16:00,95.625,95.63,95.6,95.605,213000003.0
2007-08-24 04:17:00,95.6,95.64,95.55,95.63,881300001.0
2007-08-24 04:18:00,95.63,95.68,95.6,95.62,1325500006.0
2007-08-24 04:19:00,95.62,95.64,95.61,95.63,204599998.0
2007-08-24 04:20:00,95.63,95.63,95.61,95.62,136800000.0
2007-08-24 04:21:00,95.63,95.63,95.605,95.63,232799999.0
2007-08-24 04:22:00,95.63,95.63,95.55,95.58,299400002.0
2007-08-24 04:23:00,95.58,95.63,95.57,95.6,825300015.0
2007-08-24 04:24:00,95.61,95.615,95.565,95.57,428900001.0
2007-08-24 04:25:00,95.57,95.585,95.55,95.575,1236500004.0
2007-08-24 04:26:00,95.575,95.62,95.55,95.56,1241400016.0
2007-08-24 04:27:00,95.57,95.59,95.56,95.59,1247500016.0
2007-08-24 04:28:00,95.59,95.59,95.57,95.58,247100000.0
2007-08-24 04:29:00,95.58,95.59,95.56,95.57,717400001.0
2007-08-24 04:30:00,95.57,95.6,95.57,95.59,446000001.0
2007-08-24 04:31:00,95.59,95.62,95.58,95.62,441600005.0
2007-08-24 04:32:00,95.62,95.64,95.6,95.6,798100015.0
2007-08-24 04:33:00,95.61,95.62,95.59,95.6,542800000.0
2007-08-24 04:34:00,95.6,95.62,95.585,95.6,618700000.0
2007-08-24 04:35:00,95.6,95.63,95.6,95.61,220000003.0
2007-08-24 04:36:00,95.62,95.63,95.6,95.62,141300000.0
2007-08-24 04:37:00,95.62,95.635,95.62,95.63,52000000.0
2007-08-24 04:38:00,95.63,95.64,95.63,95.64,24400000.0
2007-08-24 04:39:00,95.64,95.66,95.64,95.65,265000000.0
2007-08-24 04:40:00,95.65,95.65,95.6,95.62,512300005.0
2007-08-24 04:41:00,95.62,95.635,95.61,95.62,680599994.0
2007-08-24 04:42:00,95.625,95.635,95.58,95.59,671900004.0
2007-08-24 04:43:00,95.6,95.605,95.555,95.58,665499995.0
2007-08-24 04:44:00,95.58,95.615,95.57,95.58,689699998.0
2007-08-24 04:45:00,95.58,95.605,95.56,95.59,672900002.0
2007-08-24 04:46:00,95.58,95.605,95.57,95.605,305100000.0
2007-08-24 04:47:00,95.6,95.62,95.6,95.61,363599997.0
2007-08-24 04:48:00,95.6,95.62,95.6,95.62,205700000.0
2007-08-24 04:49:00,95.6,95.615,95.6,95.61,119600000.0
2007-08-24 04:50:00,95.6,95.625,95.6,95.62,183200001.0
2007-08-24 04:51:00,95.61,95.63,95.61,95.62,146100002.0
2007-08-24 04:52:00,95.62,95.665,95.61,95.65,514900002.0
2007-08-24 04:53:00,95.65,95.675,95.63,95.65,774699993.0
2007-08-24 04:54:00,95.66,95.695,95.65,95.695,269200003.0
2007-08-24 04:55:00,95.695,95.705,95.66,95.68,297400006.0
2007-08-24 04:56:00,95.69,95.7,95.67,95.695,798600012.0
2007-08-24 04:57:00,95.7,95.71,95.69,95.7,350900000.0
2007-08-24 04:58:00,95.7,95.74,95.695,95.74,123200000.0
2007-08-24 04:59:00,95.74,95.765,95.74,95.755,226300001.0
2007-08-24 05:00:00,95.755,95.76,95.73,95.745,423100001.0
2007-08-24 05:01:00,95.745,95.75,95.73,95.735,197699999.0
2007-08-24 05:02:00,95.735,95.755,95.735,95.755,186000001.0
2007-08-24 05:03:00,95.755,95.78,95.74,95.75,819800005.0
2007-08-24 05:04:00,95.75,95.75,95.725,95.725,1150699999.0
2007-08-24 05:05:00,95.725,95.73,95.72,95.73,767600001.0
2007-08-24 05:06:00,95.735,95.745,95.73,95.73,145999999.0
2007-08-24 05:07:00,95.73,95.745,95.73,95.745,108000000.0
2007-08-24 05:08:00,95.745,95.755,95.73,95.73,545500014.0
2007-08-24 05:09:00,95.73,95.755,95.73,95.745,76400000.0
2007-08-24 05:10:00,95.745,95.755,95.73,95.75,180200000.0
2007-08-24 05:11:00,95.75,95.765,95.73,95.765,192600000.0
2007-08-24 05:12:00,95.76,95.76,95.73,95.75,300699999.0
2007-08-24 05:13:00,95.755,95.755,95.72,95.73,83300002.0
2007-08-24 05:14:00,95.73,95.75,95.73,95.745,68200001.0
2007-08-24 05:15:00,95.74,95.74,95.7,95.71,348500004.0
2007-08-24 05:16:00,95.71,95.72,95.71,95.715,44000000.0
2007-08-24 05:17:00,95.715,95.735,95.7,95.73,184300005.0
2007-08-24 05:18:00,95.73,95.745,95.72,95.735,112600000.0
2007-08-24 05:19:00,95.735,95.74,95.7,95.71,548499997.0
2007-08-24 05:20:00,95.71,95.755,95.68,95.7,687399999.0
2007-08-24 05:21:00,95.7,95.72,95.695,95.715,460000004.0
2007-08-24 05:22:00,95.715,95.735,95.71,95.735,6700000.0
2007-08-24 05:23:00,95.735,95.735,95.68,95.68,267999997.0
2007-08-24 05:24:00,95.68,95.71,95.65,95.65,208200002.0
2007-08-24 05:25:00,95.655,95.67,95.63,95.67,130300000.0
2007-08-24 05:26:00,95.67,95.67,95.62,95.63,199800002.0
2007-08-24 05:27:00,95.63,95.68,95.63,95.66,909300015.0
2007-08-24 05:28:00,95.66,95.69,95.65,95.65,783200013.0
2007-08-24 05:29:00,95.65,95.67,95.65,95.66,162200001.0
2007-08-24 05:30:00,95.66,95.68,95.66,95.68,167100000.0
2007-08-24 05:31:00,95.67,95.68,95.66,95.67,227100003.0
2007-08-24 05:32:00,95.67,95.68,95.65,95.66,247199999.0
2007-08-24 05:33:00,95.655,95.68,95.65,95.67,794999999.0
2007-08-24 05:34:00,95.67,95.67,95.64,95.65,208400004.0
2007-08-24 05:35:00,95.64,95.66,95.64,95.64,862300017.0
2007-08-24 05:36:00,95.64,95.64,95.58,95.59,875000001.0
2007-08-24 05:37:00,95.6,95.6,95.565,95.565,149400000.0
2007-08-24 05:38:00,95.565,95.595,95.565,95.585,257500000.0
2007-08-24 05:39:00,95.58,95.59,95.545,95.555,304600000.0
2007-08-24 05:40:00,95.55,95.55,95.44,95.465,460400001.0
2007-08-24 05:41:00,95.465,95.465,95.42,95.44,747099999.0
2007-08-24 05:42:00,95.42,95.46,95.415,95.445,270400000.0
2007-08-24 05:43:00,95.45,95.46,95.45,95.46,85300000.0
2007-08-24 05:44:00,95.46,95.47,95.42,95.43,356599999.0
2007-08-24 05:45:00,95.42,95.435,95.41,95.42,206900002.0
2007-08-24 05:46:00,95.415,95.42,95.37,95.38,410200001.0
2007-08-24 05:47:00,95.38,95.415,95.36,95.375,853900007.0
2007-08-24 05:48:00,95.37,95.375,95.33,95.35,560100002.0
2007-08-24 05:49:00,95.36,95.4,95.34,95.39,1150800005.0
2007-08-24 05:50:00,95.39,95.445,95.385,95.415,464500005.0
2007-08-24 05:51:00,95.42,95.44,95.4,95.43,466000000.0
2007-08-24 05:52:00,95.42,95.43,95.38,95.39,194500001.0
2007-08-24 05:53:00,95.39,95.39,95.36,95.37,426700008.0
2007-08-24 05:54:00,95.37,95.375,95.27,95.28,811499999.0
2007-08-24 05:55:00,95.29,95.33,95.26,95.32,988399994.0
2007-08-24 05:56:00,95.33,95.37,95.315,95.32,584000008.0
2007-08-24 05:57:00,95.32,95.33,95.3,95.33,286400000.0
2007-08-24 05:58:00,95.32,95.36,95.32,95.36,249100001.0
2007-08-24 05:59:00,95.37,95.37,95.31,95.32,378000005.0
2007-08-24 06:00:00,95.33,95.33,95.28,95.28,553900006.0
2007-08-24 06:01:00,95.28,95.31,95.27,95.28,655200007.0
2007-08-24 06:02:00,95.28,95.3,95.275,95.29,241600001.0
2007-08-24 06:03:00,95.29,95.31,95.25,95.25,1250100009.0
2007-08-24 06:04:00,95.25,95.26,95.24,95.25,406100001.0
2007-08-24 06:05:00,95.25,95.28,95.23,95.25,1825800020.0
2007-08-24 06:06:00,95.25,95.28,95.24,95.25,1917500006.0
2007-08-24 06:07:00,95.245,95.255,95.21,95.215,1619900007.0
2007-08-24 06:08:00,95.215,95.25,95.18,95.205,1341599997.0
2007-08-24 06:09:00,95.205,95.205,95.1,95.135,981500001.0
2007-08-24 06:10:00,95.14,95.18,95.12,95.16,1113200001.0
2007-08-24 06:11:00,95.17,95.17,95.12,95.12,1004700001.0
2007-08-24 06:12:00,95.11,95.11,95.03,95.07,1133700001.0
2007-08-24 06:13:00,95.05,95.18,95.05,95.16,1133700001.0
2007-08-24 06:14:00,95.165,95.225,95.15,95.225,1133700001.0
2007-08-24 06:15:00,95.225,95.25,95.17,95.18,1077200000.0
2007-08-24 06:16:00,95.18,95.26,95.18,95.24,642599999.0
2007-08-24 06:17:00,95.26,95.28,95.22,95.245,971800000.0
2007-08-24 06:18:00,95.23,95.285,95.225,95.25,485499996.0
2007-08-24 06:19:00,95.26,95.26,95.22,95.22,646800003.0
2007-08-24 06:20:00,95.21,95.245,95.18,95.23,1039500000.0
2007-08-24 06:21:00,95.235,95.29,95.215,95.29,993999997.0
2007-08-24 06:22:00,95.295,95.32,95.27,95.285,546000003.0
2007-08-24 06:23:00,95.285,95.295,95.27,95.285,280900000.0
2007-08-24 06:24:00,95.28,95.305,95.25,95.27,548700005.0
2007-08-24 06:25:00,95.26,95.275,95.25,95.26,207800004.0
2007-08-24 06:26:00,95.26,95.275,95.25,95.25,413299999.0
2007-08-24 06:27:00,95.25,95.27,95.25,95.265,477900002.0
2007-08-24 06:28:00,95.265,95.265,95.235,95.25,519499996.0
2007-08-24 06:29:00,95.26,95.26,95.25,95.25,409500001.0
2007-08-24 06:30:00,95.25,95.25,95.17,95.19,1118900006.0
2007-08-24 06:31:00,95.19,95.2,95.17,95.175,350900000.0
2007-08-24 06:32:00,95.17,95.23,95.165,95.195,1089900004.0
2007-08-24 06:33:00,95.195,95.235,95.195,95.21,824699996.0
2007-08-24 06:34:00,95.21,95.25,95.205,95.25,227100000.0
2007-08-24 06:35:00,95.23,95.325,95.23,95.3,1004100000.0
2007-08-24 06:36:00,95.3,95.35,95.3,95.34,561400000.0
2007-08-24 06:37:00,95.34,95.38,95.325,95.38,1085500002.0
2007-08-24 06:38:00,95.37,95.395,95.34,95.395,1223000002.0
2007-08-24 06:39:00,95.39,95.41,95.37,95.39,652499996.0
2007-08-24 06:40:00,95.39,95.405,95.35,95.37,811499995.0
2007-08-24 06:41:00,95.37,95.38,95.32,95.33,298500000.0
2007-08-24 06:42:00,95.32,95.33,95.27,95.295,770800003.0
2007-08-24 06:43:00,95.295,95.3,95.26,95.29,976800000.0
2007-08-24 06:44:00,95.29,95.3,95.26,95.29,489199996.0
2007-08-24 06:45:00,95.295,95.31,95.27,95.3,476699998.0
2007-08-24 06:46:00,95.3,95.31,95.28,95.31,233700004.0
2007-08-24 06:47:00,95.31,95.34,95.31,95.34,255400002.0
2007-08-24 06:48:00,95.34,95.34,95.3,95.32,317800001.0
2007-08-24 06:49:00,95.3,95.315,95.275,95.28,809500008.0
2007-08-24 06:50:00,95.275,95.29,95.26,95.28,1214200004.0
2007-08-24 06:51:00,95.27,95.29,95.22,95.27,1511899997.0
2007-08-24 06:52:00,95.27,95.28,95.27,95.275,741400002.0
2007-08-24 06:53:00,95.275,95.29,95.27,95.28,306300006.0
2007-08-24 06:54:00,95.28,95.29,95.27,95.28,598400000.0
2007-08-24 06:55:00,95.29,95.29,95.26,95.26,922199998.0
2007-08-24 06:56:00,95.26,95.26,95.19,95.21,978999992.0
2007-08-24 06:57:00,95.21,95.23,95.19,95.22,1488099995.0
2007-08-24 06:58:00,95.22,95.23,95.18,95.2,777899992.0
2007-08-24 06:59:00,95.21,95.21,95.17,95.195,313899998.0
2007-08-24 07:00:00,95.2,95.21,95.18,95.2,1236400004.0
2007-08-24 07:01:00,95.2,95.27,95.2,95.25,1725599998.0
2007-08-24 07:02:00,95.25,95.28,95.24,95.28,1000000000.0
2007-08-24 07:03:00,95.28,95.29,95.27,95.27,572100000.0
2007-08-24 07:04:00,95.27,95.27,95.2,95.22,1534899994.0
2007-08-24 07:05:00,95.22,95.25,95.2,95.25,1970799992.0
2007-08-24 07:06:00,95.255,95.31,95.255,95.31,1224999999.0
2007-08-24 07:07:00,95.31,95.33,95.29,95.33,848399991.0
2007-08-24 07:08:00,95.32,95.32,95.29,95.32,1114699988.0
2007-08-24 07:09:00,95.32,95.32,95.3,95.32,1016100000.0
2007-08-24 07:10:00,95.31,95.34,95.28,95.32,748099995.0
2007-08-24 07:11:00,95.32,95.33,95.29,95.33,819999994.0
2007-08-24 07:12:00,95.33,95.34,95.32,95.34,308600002.0
2007-08-24 07:13:00,95.34,95.405,95.34,95.405,782900002.0
2007-08-24 07:14:00,95.405,95.405,95.35,95.365,153500000.0
2007-08-24 07:15:00,95.365,95.385,95.34,95.37,192699998.0
2007-08-24 07:16:00,95.37,95.38,95.36,95.38,109400000.0
2007-08-24 07:17:00,95.38,95.41,95.37,95.37,1249599992.0
2007-08-24 07:18:00,95.375,95.39,95.36,95.38,1035599996.0
2007-08-24 07:19:00,95.38,95.4,95.37,95.39,521599985.0
2007-08-24 07:20:00,95.38,95.39,95.34,95.36,409400000.0
2007-08-24 07:21:00,95.35,95.38,95.35,95.38,190399999.0
2007-08-24 07:22:00,95.385,95.39,95.36,95.365,248399998.0
2007-08-24 07:23:00,95.365,95.39,95.35,95.38,627799994.0
2007-08-24 07:24:00,95.38,95.405,95.38,95.405,525999998.0
2007-08-24 07:25:00,95.405,95.405,95.375,95.39,297900001.0
2007-08-24 07:26:00,95.39,95.41,95.37,95.4,342299999.0
2007-08-24 07:27:00,95.4,95.41,95.39,95.4,83099999.0
2007-08-24 07:28:00,95.4,95.4,95.37,95.385,79500000.0
2007-08-24 07:29:00,95.385,95.395,95.35,95.37,576000001.0
2007-08-24 07:30:00,95.395,95.4,95.38,95.395,102500000.0
2007-08-24 07:31:00,95.39,95.415,95.39,95.41,457000000.0
2007-08-24 07:32:00,95.41,95.41,95.38,95.405,185600001.0
2007-08-24 07:33:00,95.39,95.4,95.39,95.39,89100000.0
2007-08-24 07:34:00,95.4,95.42,95.39,95.4,158100000.0
2007-08-24 07:35:00,95.41,95.41,95.4,95.4,15500000.0
2007-08-24 07:36:00,95.4,95.415,95.38,95.4,494100000.0
2007-08-24 07:37:00,95.4,95.4,95.37,95.385,77100002.0
2007-08-24 07:38:00,95.38,95.38,95.35,95.365,290200000.0
2007-08-24 07:39:00,95.365,95.375,95.35,95.37,700899999.0
2007-08-24 07:40:00,95.36,95.415,95.35,95.395,619500004.0
2007-08-24 07:41:00,95.4,95.5,95.4,95.47,1359299999.0
2007-08-24 07:42:00,95.48,95.48,95.45,95.48,1047400006.0
2007-08-24 07:43:00,95.48,95.53,95.47,95.525,442399997.0
2007-08-24 07:44:00,95.51,95.52,95.49,95.51,255099999.0
2007-08-24 07:45:00,95.51,95.51,95.47,95.5,502599999.0
2007-08-24 07:46:00,95.51,95.51,95.49,95.505,95200000.0
2007-08-24 07:47:00,95.505,95.535,95.49,95.535,189800000.0
2007-08-24 07:48:00,95.535,95.54,95.525,95.525,190200000.0
2007-08-24 07:49:00,95.53,95.535,95.48,95.49,319000002.0
2007-08-24 07:50:00,95.49,95.495,95.48,95.49,92400000.0
2007-08-24 07:51:00,95.49,95.495,95.49,95.49,25600000.0
2007-08-24 07:52:00,95.49,95.495,95.38,95.38,822400005.0
2007-08-24 07:53:00,95.4,95.405,95.33,95.37,1063400004.0
2007-08-24 07:54:00,95.37,95.39,95.32,95.39,395799999.0
2007-08-24 07:55:00,95.39,95.395,95.33,95.37,1129500000.0
2007-08-24 07:56:00,95.37,95.375,95.27,95.3,610699997.0
2007-08-24 07:57:00,95.3,95.33,95.27,95.29,772399996.0
2007-08-24 07:58:00,95.29,95.3,95.25,95.26,1780899984.0
2007-08-24 07:59:00,95.26,95.26,95.18,95.18,1014800000.0
2007-08-24 08:00:00,95.19,95.22,95.13,95.19,2105300010.0
2007-08-24 08:01:00,95.18,95.19,95.07,95.11,801600006.0
2007-08-24 08:02:00,95.09,95.14,95.09,95.1,801600006.0
2007-08-24 08:03:00,95.11,95.13,95.1,95.11,564000000.0
2007-08-24 08:04:00,95.11,95.13,95.07,95.13,1746300004.0
2007-08-24 08:05:00,95.13,95.2,95.13,95.15,1477600000.0
2007-08-24 08:06:00,95.15,95.18,95.07,95.09,1281100012.0
2007-08-24 08:07:00,95.08,95.11,95.04,95.07,1647200008.0
2007-08-24 08:08:00,95.07,95.09,95.07,95.08,590499998.0
2007-08-24 08:09:00,95.08,95.1,95.06,95.07,988399988.0
2007-08-24 08:10:00,95.08,95.1,95.06,95.09,1563799999.0
2007-08-24 08:11:00,95.09,95.1,95.07,95.1,1058200004.0
2007-08-24 08:12:00,95.1,95.14,95.1,95.13,872200000.0
2007-08-24 08:13:00,95.13,95.13,95.09,95.105,165500000.0
2007-08-24 08:14:00,95.105,95.12,95.1,95.1,385200002.0
2007-08-24 08:15:00,95.12,95.125,95.07,95.095,472800006.0
2007-08-24 08:16:00,95.09,95.1,95.04,95.05,115500000.0
2007-08-24 08:17:00,95.05,95.065,95.03,95.04,547500001.0
2007-08-24 08:18:00,95.04,95.06,95.04,95.05,276099999.0
2007-08-24 08:19:00,95.05,95.09,95.05,95.09,286800007.0
2007-08-24 08:20:00,95.09,95.13,95.09,95.1,1074800004.0
2007-08-24 08:21:00,95.12,95.12,95.09,95.12,270700003.0
2007-08-24 08:22:00,95.12,95.12,95.08,95.09,384200005.0
2007-08-24 08:23:00,95.09,95.09,95.04,95.04,220700000.0
2007-08-24 08:24:00,95.04,95.05,95.0,95.01,446000000.0
2007-08-24 08:25:00,95.01,95.02,94.95,94.96,606100004.0
2007-08-24 08:26:00,94.96,94.98,94.93,94.94,935200007.0
2007-08-24 08:27:00,94.94,94.94,94.9,94.91,242400000.0
2007-08-24 08:28:00,94.91,94.95,94.9,94.93,1186600019.0
2007-08-24 08:29:00,94.94,95.0,94.92,94.92,1929400030.0
2007-08-24 08:30:00,94.92,94.95,94.92,94.93,1208399984.0
2007-08-24 08:31:00,94.93,94.94,94.92,94.94,1423999989.0
2007-08-24 08:32:00,94.94,94.94,94.91,94.91,1292400003.0
2007-08-24 08:33:00,94.87,94.91,94.8,94.8,1292400003.0
2007-08-24 08:34:00,94.78,94.78,94.64,94.71,1292400003.0
2007-08-24 08:35:00,94.74,94.75,94.61,94.61,1292400003.0
2007-08-24 08:36:00,94.61,94.64,94.57,94.62,2130400002.0
2007-08-24 08:37:00,94.64,94.64,94.58,94.64,2130400002.0
2007-08-24 08:38:00,94.66,94.75,94.65,94.715,2130400002.0
2007-08-24 08:39:00,94.72,94.74,94.69,94.74,1512199999.0
2007-08-24 08:40:00,94.75,94.89,94.75,94.87,1935400000.0
2007-08-24 08:41:00,94.86,94.87,94.8,94.8,1935400000.0
2007-08-24 08:42:00,94.82,94.83,94.76,94.76,1935400000.0
2007-08-24 08:43:00,94.79,94.83,94.78,94.83,1935400000.0
2007-08-24 08:44:00,94.8,94.82,94.66,94.66,2135800006.0
2007-08-24 08:45:00,94.68,94.71,94.58,94.61,2135800006.0
2007-08-24 08:46:00,94.6,94.62,94.57,94.57,2135800006.0
2007-08-24 08:47:00,94.58,94.6,94.55,94.55,2135800006.0
2007-08-24 08:48:00,94.56,94.66,94.55,94.625,2135800006.0
2007-08-24 08:49:00,94.58,94.6,94.43,94.44,1943200003.0
2007-08-24 08:50:00,94.46,94.48,94.45,94.46,1943200003.0
2007-08-24 08:51:00,94.46,94.46,94.41,94.44,1352599997.0
2007-08-24 08:52:00,94.43,94.44,94.39,94.44,1352599997.0
2007-08-24 08:53:00,94.43,94.46,94.39,94.46,1352599997.0
2007-08-24 08:54:00,94.48,94.62,94.46,94.62,1352599997.0
2007-08-24 08:55:00,94.66,94.66,94.48,94.5,1352599997.0
2007-08-24 08:56:00,94.51,94.55,94.5,94.53,1352599997.0
2007-08-24 08:57:00,94.55,94.6,94.55,94.58,1474999993.0
2007-08-24 08:58:00,94.6,94.64,94.6,94.62,1474999993.0
2007-08-24 08:59:00,94.64,94.64,94.6,94.6,1474999993.0
2007-08-24 09:00:00,94.61,94.73,94.6,94.73,1474999993.0
2007-08-24 09:01:00,94.71,94.75,94.66,94.73,1474999993.0
2007-08-24 09:02:00,94.75,94.785,94.74,94.775,1474999993.0
2007-08-24 09:03:00,94.76,94.89,94.75,94.85,1905599994.0
2007-08-24 09:04:00,94.86,94.88,94.83,94.85,1905599994.0
2007-08-24 09:05:00,94.85,94.86,94.82,94.84,957900000.0
2007-08-24 09:06:00,94.83,94.86,94.83,94.84,665700004.0
2007-08-24 09:07:00,94.84,94.85,94.82,94.85,1135600002.0
2007-08-24 09:08:00,94.85,94.85,94.81,94.82,807200000.0
2007-08-24 09:09:00,94.82,94.82,94.76,94.8,1440000000.0
2007-08-24 09:10:00,94.8,94.82,94.76,94.77,2026000016.0
2007-08-24 09:11:00,94.77,94.8,94.77,94.8,1261999989.0
2007-08-24 09:12:00,94.8,94.82,94.78,94.79,1089400001.0
2007-08-24 09:13:00,94.79,94.87,94.78,94.86,1920000000.0
2007-08-24 09:14:00,94.875,94.88,94.82,94.83,1346699998.0
2007-08-24 09:15:00,94.83,94.85,94.815,94.83,1130400000.0
2007-08-24 09:16:00,94.84,94.87,94.83,94.87,866499997.0
2007-08-24 09:17:00,94.87,94.92,94.835,94.835,2115499983.0
2007-08-24 09:18:00,94.83,94.89,94.82,94.87,992899995.0
2007-08-24 09:19:00,94.87,94.9,94.83,94.9,992899995.0
2007-08-24 09:20:00,94.9,94.93,94.88,94.91,1349599993.0
2007-08-24 09:21:00,94.91,94.94,94.89,94.89,1183299999.0
2007-08-24 09:22:00,94.91,94.93,94.89,94.91,1183299999.0
2007-08-24 09:23:00,94.94,95.0,94.94,95.0,1183299999.0
2007-08-24 09:24:00,95.01,95.07,95.0,95.03,1183299999.0
2007-08-24 09:25:00,95.05,95.11,95.04,95.11,1183299999.0
2007-08-24 09:26:00,95.11,95.125,95.085,95.11,1241299994.0
2007-08-24 09:27:00,95.08,95.18,95.07,95.16,1068599998.0
2007-08-24 09:28:00,95.18,95.21,95.14,95.21,1068599998.0
2007-08-24 09:29:00,95.19,95.21,95.18,95.18,1068599998.0
2007-08-24 09:30:00,95.18,95.22,95.17,95.22,1068599998.0
2007-08-24 09:31:00,95.22,95.37,95.21,95.32,1987499996.0
2007-08-24 09:32:00,95.33,95.37,95.32,95.345,2092200008.0
2007-08-24 09:33:00,95.345,95.345,95.28,95.29,895700006.0
2007-08-24 09:34:00,95.29,95.31,95.27,95.31,1045899990.0
2007-08-24 09:35:00,95.3,95.32,95.25,95.27,1804499986.0
2007-08-24 09:36:00,95.26,95.27,95.17,95.18,1661299995.0
2007-08-24 09:37:00,95.15,95.16,95.11,95.16,1752899990.0
2007-08-24 09:38:00,95.16,95.18,95.13,95.155,1416100006.0
2007-08-24 09:39:00,95.16,95.21,95.13,95.15,800400000.0
2007-08-24 09:40:00,95.16,95.17,95.15,95.15,1100100003.0
2007-08-24 09:41:00,95.17,95.18,95.15,95.17,982799997.0
2007-08-24 09:42:00,95.17,95.185,95.16,95.17,772699995.0
2007-08-24 09:43:00,95.17,95.17,95.14,95.17,528100000.0
2007-08-24 09:44:00,95.17,95.2,95.17,95.18,480600000.0
2007-08-24 09:45:00,95.18,95.22,95.18,95.19,973300001.0
2007-08-24 09:46:00,95.19,95.215,95.18,95.21,990399994.0
2007-08-24 09:47:00,95.21,95.215,95.18,95.2,360800000.0
2007-08-24 09:48:00,95.21,95.28,95.21,95.26,1231800002.0
2007-08-24 09:49:00,95.28,95.38,95.275,95.38,1231800002.0
2007-08-24 09:50:00,95.39,95.44,95.39,95.44,2137599966.0
2007-08-24 09:51:00,95.43,95.48,95.41,95.41,2137599966.0
2007-08-24 09:52:00,95.43,95.48,95.39,95.48,2137599966.0
2007-08-24 09:53:00,95.46,95.53,95.46,95.51,2137599966.0
2007-08-24 09:54:00,95.5,95.5,95.44,95.44,2137599966.0
2007-08-24 09:55:00,95.43,95.46,95.41,95.43,2137599966.0
2007-08-24 09:56:00,95.41,95.44,95.41,95.41,2137599966.0
2007-08-24 09:57:00,95.39,95.41,95.37,95.37,2137599966.0
2007-08-24 09:58:00,95.41,95.41,95.34,95.35,2137599966.0
2007-08-24 09:59:00,95.35,95.35,95.29,95.32,1955399965.0
2007-08-24 10:00:00,95.32,95.34,95.3,95.31,1538600011.0
2007-08-24 10:01:00,95.31,95.31,95.27,95.29,1826499990.0
2007-08-24 10:02:00,95.29,95.35,95.29,95.34,1482199979.0
2007-08-24 10:03:00,95.33,95.33,95.28,95.3,1581599994.0
2007-08-24 10:04:00,95.31,95.33,95.28,95.325,1581599994.0
2007-08-24 10:05:00,95.32,95.37,95.3,95.32,1729599999.0
2007-08-24 10:06:00,95.34,95.38,95.29,95.29,1729599999.0
2007-08-24 10:07:00,95.31,95.31,95.28,95.3,876799986.0
2007-08-24 10:08:00,95.3,95.31,95.27,95.27,902799996.0
2007-08-24 10:09:00,95.28,95.28,95.23,95.23,1776299974.0
2007-08-24 10:10:00,95.25,95.29,95.22,95.27,1776299974.0
2007-08-24 10:11:00,95.27,95.27,95.21,95.22,2041399963.0
2007-08-24 10:12:00,95.19,95.19,95.14,95.19,1133599987.0
2007-08-24 10:13:00,95.16,95.19,95.14,95.18,1133599987.0
2007-08-24 10:14:00,95.19,95.23,95.18,95.21,1133599987.0
2007-08-24 10:15:00,95.23,95.23,95.18,95.19,1133599987.0
2007-08-24 10:16:00,95.21,95.21,95.19,95.21,1133599987.0
2007-08-24 10:17:00,95.19,95.21,95.18,95.19,1133599987.0
2007-08-24 10:18:00,95.18,95.19,95.16,95.18,1362399973.0
2007-08-24 10:19:00,95.19,95.19,95.16,95.19,1362399973.0
2007-08-24 10:20:00,95.18,95.19,95.16,95.16,1399899979.0
2007-08-24 10:21:00,95.18,95.19,95.16,95.18,1399899979.0
2007-08-24 10:22:00,95.17,95.18,95.15,95.16,915799987.0
2007-08-24 10:23:00,95.16,95.16,95.12,95.12,2018399967.0
2007-08-24 10:24:00,95.1,95.12,95.07,95.07,1740399973.0
2007-08-24 10:25:00,95.1,95.12,95.08,95.11,1740399973.0
2007-08-24 10:26:00,95.1,95.12,95.1,95.11,1617799970.0
2007-08-24 10:27:00,95.1,95.14,95.1,95.11,1617799970.0
2007-08-24 10:28:00,95.12,95.12,95.1,95.11,1617799970.0
2007-08-24 10:29:00,95.13,95.13,95.1,95.1,1617799970.0
2007-08-24 10:30:00,95.11,95.15,95.1,95.15,1000499979.0
2007-08-24 10:31:00,95.15,95.2,95.13,95.19,2109499973.0
2007-08-24 10:32:00,95.19,95.22,95.18,95.22,1474599969.0
2007-08-24 10:33:00,95.23,95.28,95.21,95.26,739900005.0
2007-08-24 10:34:00,95.27,95.3,95.27,95.3,739900005.0
2007-08-24 10:35:00,95.3,95.34,95.28,95.325,1332300020.0
2007-08-24 10:36:00,95.325,95.34,95.31,95.325,1044900007.0
2007-08-24 10:37:00,95.32,95.37,95.32,95.36,1777700019.0
2007-08-24 10:38:00,95.33,95.41,95.33,95.39,1852599995.0
2007-08-24 10:39:00,95.4,95.42,95.37,95.405,1852599995.0
2007-08-24 10:40:00,95.405,95.435,95.4,95.43,795300001.0
2007-08-24 10:41:00,95.43,95.445,95.41,95.42,1406399993.0
2007-08-24 10:42:00,95.42,95.455,95.41,95.44,1666700013.0
2007-08-24 10:43:00,95.445,95.45,95.43,95.44,1136399979.0
2007-08-24 10:44:00,95.43,95.46,95.41,95.44,1969700003.0
2007-08-24 10:45:00,95.45,95.57,95.44,95.57,1969700003.0
2007-08-24 10:46:00,95.5,95.57,95.5,95.55,1731799964.0
2007-08-24 10:47:00,95.53,95.57,95.5,95.53,1731799964.0
2007-08-24 10:48:00,95.5,95.51,95.41,95.41,1731799964.0
2007-08-24 10:49:00,95.44,95.44,95.37,95.39,1731799964.0
2007-08-24 10:50:00,95.37,95.39,95.37,95.39,1731799964.0
2007-08-24 10:51:00,95.37,95.39,95.35,95.39,1731799964.0
2007-08-24 10:52:00,95.37,95.39,95.32,95.39,1731799964.0
2007-08-24 10:53:00,95.37,95.37,95.3,95.3,1731799964.0
2007-08-24 10:54:00,95.33,95.34,95.3,95.31,1731799964.0
2007-08-24 10:55:00,95.32,95.33,95.3,95.33,1993399956.0
2007-08-24 10:56:00,95.3,95.32,95.3,95.3,1881000013.0
2007-08-24 10:57:00,95.32,95.32,95.3,95.3,1881000013.0
2007-08-24 10:58:00,95.32,95.33,95.3,95.32,1881000013.0
2007-08-24 10:59:00,95.35,95.35,95.31,95.33,1881000013.0
2007-08-24 11:00:00,95.34,95.34,95.27,95.27,1988699998.0
2007-08-24 11:01:00,95.265,95.27,95.21,95.22,1688300010.0
2007-08-24 11:02:00,95.22,95.25,95.2,95.23,1876700017.0
2007-08-24 11:03:00,95.21,95.21,95.14,95.14,1840099983.0
2007-08-24 11:04:00,95.2,95.23,95.2,95.22,1840099983.0
2007-08-24 11:05:00,95.22,95.24,95.22,95.22,1519499984.0
2007-08-24 11:06:00,95.22,95.22,95.2,95.21,780099990.0
2007-08-24 11:07:00,95.22,95.23,95.16,95.18,1635999983.0
2007-08-24 11:08:00,95.18,95.2,95.15,95.2,1582799989.0
2007-08-24 11:09:00,95.2,95.23,95.19,95.22,866799991.0
2007-08-24 11:10:00,95.22,95.25,95.22,95.245,422600000.0
2007-08-24 11:11:00,95.245,95.295,95.24,95.26,1340999988.0
2007-08-24 11:12:00,95.26,95.26,95.22,95.25,1263900008.0
2007-08-24 11:13:00,95.25,95.25,95.245,95.245,378300002.0
2007-08-24 11:14:00,95.245,95.25,95.23,95.24,837299993.0
2007-08-24 11:15:00,95.23,95.25,95.17,95.19,2091099996.0
2007-08-24 11:16:00,95.2,95.21,95.2,95.21,291499999.0
2007-08-24 11:17:00,95.21,95.21,95.2,95.21,156299997.0
2007-08-24 11:18:00,95.21,95.22,95.21,95.21,113800000.0
2007-08-24 11:19:00,95.21,95.22,95.2,95.2,232700000.0
2007-08-24 11:20:00,95.2,95.2,95.185,95.2,405300000.0
2007-08-24 11:21:00,95.2,95.24,95.17,95.2,1442099994.0
2007-08-24 11:22:00,95.19,95.22,95.18,95.21,1110700008.0
2007-08-24 11:23:00,95.21,95.22,95.18,95.19,1291000012.0
2007-08-24 11:24:00,95.19,95.2,95.16,95.18,923499989.0
2007-08-24 11:25:00,95.18,95.19,95.17,95.18,997299989.0
2007-08-24 11:26:00,95.19,95.19,95.17,95.18,584799990.0
2007-08-24 11:27:00,95.18,95.2,95.17,95.2,517899992.0
2007-08-24 11:28:00,95.2,95.23,95.2,95.21,705999993.0
2007-08-24 11:29:00,95.21,95.24,95.2,95.24,1825499980.0
2007-08-24 11:30:00,95.23,95.26,95.23,95.26,1003000002.0
2007-08-24 11:31:00,95.26,95.27,95.24,95.27,1696400000.0
2007-08-24 11:32:00,95.27,95.27,95.24,95.24,1490100027.0
2007-08-24 11:33:00,95.24,95.255,95.23,95.23,388600000.0
2007-08-24 11:34:00,95.23,95.23,95.2,95.2,996199997.0
2007-08-24 11:35:00,95.2,95.205,95.195,95.195,514499996.0
2007-08-24 11:36:00,95.19,95.21,95.19,95.21,266299999.0
2007-08-24 11:37:00,95.21,95.21,95.2,95.2,108499997.0
2007-08-24 11:38:00,95.19,95.23,95.19,95.23,539799996.0
2007-08-24 11:39:00,95.23,95.24,95.22,95.24,254300003.0
2007-08-24 11:40:00,95.24,95.255,95.24,95.25,756300003.0
2007-08-24 11:41:00,95.245,95.27,95.245,95.27,810899988.0
2007-08-24 11:42:00,95.27,95.27,95.24,95.24,1330799980.0
2007-08-24 11:43:00,95.25,95.26,95.24,95.24,936399998.0
2007-08-24 11:44:00,95.24,95.255,95.23,95.25,938599982.0
2007-08-24 11:45:00,95.25,95.255,95.22,95.23,1309199984.0
2007-08-24 11:46:00,95.23,95.23,95.21,95.23,823499996.0
2007-08-24 11:47:00,95.23,95.23,95.23,95.23,128799996.0
2007-08-24 11:48:00,95.23,95.24,95.22,95.23,654599995.0
2007-08-24 11:49:00,95.23,95.24,95.23,95.23,286399997.0
2007-08-24 11:50:00,95.22,95.22,95.19,95.2,1064399970.0
2007-08-24 11:51:00,95.19,95.22,95.19,95.21,358799998.0
2007-08-24 11:52:00,95.21,95.22,95.2,95.22,997599982.0
2007-08-24 11:53:00,95.22,95.26,95.21,95.24,1338199977.0
2007-08-24 11:54:00,95.25,95.25,95.21,95.21,2000599992.0
2007-08-24 11:55:00,95.21,95.24,95.2,95.22,951199981.0
2007-08-24 11:56:00,95.23,95.24,95.22,95.22,899999989.0
2007-08-24 11:57:00,95.23,95.24,95.22,95.22,1120099982.0
2007-08-24 11:58:00,95.22,95.23,95.17,95.17,1312399981.0
2007-08-24 11:59:00,95.17,95.17,95.14,95.14,1603699998.0
2007-08-24 12:00:00,95.14,95.15,95.13,95.13,684499992.0
2007-08-24 12:01:00,95.15,95.15,95.1,95.11,2022099974.0
2007-08-24 12:02:00,95.07,95.08,94.98,94.98,1635699983.0
2007-08-24 12:03:00,95.0,95.0,94.91,94.91,1635699983.0
2007-08-24 12:04:00,94.94,94.94,94.87,94.89,1635699983.0
2007-08-24 12:05:00,94.89,94.96,94.89,94.95,1635699983.0
2007-08-24 12:06:00,94.95,95.0,94.95,95.0,1461999993.0
2007-08-24 12:07:00,95.0,95.04,94.99,95.025,1320999990.0
2007-08-24 12:08:00,95.025,95.07,95.01,95.07,1490099976.0
2007-08-24 12:09:00,95.07,95.07,95.01,95.01,1469199975.0
2007-08-24 12:10:00,95.0,95.0,94.93,94.94,492100000.0
2007-08-24 12:11:00,94.955,94.97,94.93,94.95,492100000.0
2007-08-24 12:12:00,94.95,94.965,94.91,94.92,716500005.0
2007-08-24 12:13:00,94.92,94.935,94.89,94.935,452800004.0
2007-08-24 12:14:00,94.935,94.955,94.9,94.9,713499987.0
2007-08-24 12:15:00,94.91,94.97,94.9,94.95,1285971363.0
2007-08-24 12:16:00,94.94,94.99,94.94,94.98,1131424394.0
2007-08-24 12:17:00,94.99,95.01,94.96,94.96,1370399985.0
2007-08-24 12:18:00,94.97,94.97,94.9,94.93,1349899991.0
2007-08-24 12:19:00,94.93,94.93,94.8,94.86,982099997.0
2007-08-24 12:20:00,94.86,94.89,94.85,94.87,982099997.0
2007-08-24 12:21:00,94.86,94.91,94.85,94.91,2068199990.0
2007-08-24 12:22:00,94.89,94.91,94.86,94.86,2068199990.0
2007-08-24 12:23:00,94.87,94.93,94.85,94.93,2068199990.0
2007-08-24 12:24:00,94.91,94.93,94.87,94.91,2068199990.0
2007-08-24 12:25:00,94.92,94.92,94.83,94.89,2068199990.0
2007-08-24 12:26:00,94.89,94.91,94.8,94.82,1590299968.0
2007-08-24 12:27:00,94.82,94.83,94.78,94.79,1590299968.0
2007-08-24 12:28:00,94.79,94.8,94.76,94.79,2109699979.0
2007-08-24 12:29:00,94.8,94.8,94.75,94.78,1003699991.0
2007-08-24 12:30:00,94.76,94.85,94.76,94.82,1003699991.0
2007-08-24 12:31:00,94.8,94.87,94.8,94.82,1003699991.0
2007-08-24 12:32:00,94.83,94.85,94.79,94.825,1003699991.0
2007-08-24 12:33:00,94.825,94.825,94.78,94.8,1051599975.0
2007-08-24 12:34:00,94.8,94.83,94.8,94.82,587899992.0
2007-08-24 12:35:00,94.82,94.85,94.81,94.84,1775099973.0
2007-08-24 12:36:00,94.84,94.88,94.84,94.87,775100007.0
2007-08-24 12:37:00,94.87,94.915,94.87,94.9,383099991.0
2007-08-24 12:38:00,94.9,94.93,94.89,94.92,983399991.0
2007-08-24 12:39:00,94.915,94.95,94.915,94.93,927499989.0
2007-08-24 12:40:00,94.94,94.965,94.93,94.965,784199982.0
2007-08-24 12:41:00,94.965,94.975,94.96,94.965,276899996.0
2007-08-24 12:42:00,94.96,94.97,94.94,94.95,199300002.0
2007-08-24 12:43:00,94.95,94.98,94.95,94.97,736999998.0
2007-08-24 12:44:00,94.97,94.975,94.95,94.95,1272699988.0
2007-08-24 12:45:00,94.94,94.95,94.91,94.93,2125799971.0
2007-08-24 12:46:00,94.94,94.94,94.89,94.9,1792599981.0
2007-08-24 12:47:00,94.91,94.94,94.91,94.93,1770999986.0
2007-08-24 12:48:00,94.93,94.93,94.93,94.93,688999984.0
2007-08-24 12:49:00,94.91,94.91,94.87,94.89,485199997.0
2007-08-24 12:50:00,94.87,94.94,94.87,94.93,485199997.0
2007-08-24 12:51:00,94.95,94.96,94.94,94.96,485199997.0
2007-08-24 12:52:00,94.96,94.96,94.93,94.95,501499997.0
2007-08-24 12:53:00,94.95,94.98,94.95,94.98,632799993.0
2007-08-24 12:54:00,94.98,94.98,94.95,94.97,792799990.0
2007-08-24 12:55:00,94.97,94.98,94.96,94.98,480599990.0
2007-08-24 12:56:00,94.98,95.02,94.98,95.01,716899998.0
2007-08-24 12:57:00,95.02,95.05,95.01,95.04,501600004.0
2007-08-24 12:58:00,95.05,95.11,95.05,95.11,1939299986.0
2007-08-24 12:59:00,95.08,95.08,95.03,95.08,1939299986.0
2007-08-24 13:00:00,95.07,95.12,95.07,95.08,1939299986.0
2007-08-24 13:01:00,95.1,95.15,95.08,95.13,1939299986.0
2007-08-24 13:02:00,95.13,95.15,95.105,95.15,1821799985.0
2007-08-24 13:03:00,95.14,95.14,95.08,95.11,1411399981.0
2007-08-24 13:04:00,95.12,95.19,95.12,95.19,1411399981.0
2007-08-24 13:05:00,95.19,95.25,95.17,95.25,1815099978.0
2007-08-24 13:06:00,95.24,95.27,95.2,95.22,969999983.0
2007-08-24 13:07:00,95.21,95.24,95.2,95.23,1363899999.0
2007-08-24 13:08:00,95.23,95.24,95.21,95.235,1961099988.0
2007-08-24 13:09:00,95.235,95.245,95.19,95.2,1322099994.0
2007-08-24 13:10:00,95.2,95.23,95.17,95.22,1976399978.0
2007-08-24 13:11:00,95.22,95.25,95.22,95.23,1414799968.0
2007-08-24 13:12:00,95.24,95.24,95.21,95.23,2099199970.0
2007-08-24 13:13:00,95.23,95.24,95.22,95.22,1843399966.0
2007-08-24 13:14:00,95.21,95.21,95.14,95.18,944899986.0
2007-08-24 13:15:00,95.16,95.18,95.1,95.12,944899986.0
2007-08-24 13:16:00,95.14,95.15,95.13,95.14,944899986.0
2007-08-24 13:17:00,95.14,95.19,95.13,95.17,2007799967.0
2007-08-24 13:18:00,95.17,95.17,95.14,95.14,1670699992.0
2007-08-24 13:19:00,95.14,95.17,95.13,95.16,1669499986.0
2007-08-24 13:20:00,95.12,95.14,95.11,95.12,2007999962.0
2007-08-24 13:21:00,95.15,95.16,95.13,95.15,2007999962.0
2007-08-24 13:22:00,95.15,95.17,95.15,95.16,1319999973.0
2007-08-24 13:23:00,95.16,95.17,95.11,95.14,2142599982.0
2007-08-24 13:24:00,95.14,95.15,95.12,95.12,1005199992.0
2007-08-24 13:25:00,95.13,95.13,95.09,95.11,1703099976.0
2007-08-24 13:26:00,95.1,95.1,95.07,95.1,1899699955.0
2007-08-24 13:27:00,95.11,95.14,95.1,95.12,1899699955.0
2007-08-24 13:28:00,95.14,95.17,95.13,95.17,1899699955.0
2007-08-24 13:29:00,95.17,95.18,95.15,95.17,987899978.0
2007-08-24 13:30:00,95.16,95.19,95.16,95.19,2036599966.0
2007-08-24 13:31:00,95.19,95.19,95.17,95.18,1528499981.0
2007-08-24 13:32:00,95.18,95.19,95.15,95.17,1733099964.0
2007-08-24 13:33:00,95.17,95.17,95.14,95.16,1566999989.0
2007-08-24 13:34:00,95.18,95.23,95.17,95.23,1524299979.0
2007-08-24 13:35:00,95.24,95.26,95.22,95.25,1142299984.0
2007-08-24 13:36:00,95.23,95.23,95.19,95.21,1682399969.0
2007-08-24 13:37:00,95.23,95.28,95.19,95.21,1682399969.0
2007-08-24 13:38:00,95.22,95.25,95.22,95.24,1682399969.0
2007-08-24 13:39:00,95.24,95.24,95.22,95.23,995299986.0
2007-08-24 13:40:00,95.23,95.23,95.2,95.2,1635099978.0
2007-08-24 13:41:00,95.2,95.21,95.17,95.18,1324299979.0
2007-08-24 13:42:00,95.18,95.18,95.14,95.16,1609199969.0
2007-08-24 13:43:00,95.14,95.18,95.14,95.16,1609199969.0
2007-08-24 13:44:00,95.12,95.16,95.12,95.16,1609199969.0
2007-08-24 13:45:00,95.17,95.19,95.14,95.15,1609199969.0
2007-08-24 13:46:00,95.15,95.15,95.14,95.15,325599995.0
2007-08-24 13:47:00,95.15,95.16,95.13,95.13,631999990.0
2007-08-24 13:48:00,95.14,95.16,95.12,95.15,680099997.0
2007-08-24 13:49:00,95.15,95.15,95.11,95.13,1169599987.0
2007-08-24 13:50:00,95.12,95.13,95.1,95.1,855399987.0
2007-08-24 13:51:00,95.11,95.13,95.1,95.1,1420199975.0
2007-08-24 13:52:00,95.1,95.12,95.1,95.12,1645799993.0
2007-08-24 13:53:00,95.12,95.13,95.06,95.075,1645799993.0
2007-08-24 13:54:00,95.075,95.12,95.07,95.12,1249299996.0
2007-08-24 13:55:00,95.08,95.11,95.03,95.07,1185000006.0
2007-08-24 13:56:00,95.09,95.12,95.08,95.12,1185000006.0
2007-08-24 13:57:00,95.12,95.13,95.09,95.1,950599998.0
2007-08-24 13:58:00,95.1,95.1,95.07,95.09,619799989.0
2007-08-24 13:59:00,95.09,95.09,95.05,95.06,1532399988.0
2007-08-24 14:00:00,95.06,95.11,95.05,95.09,887899989.0
2007-08-24 14:01:00,95.07,95.12,95.07,95.11,1948599989.0
2007-08-24 14:02:00,95.12,95.12,95.1,95.11,1948599989.0
2007-08-24 14:03:00,95.12,95.12,95.07,95.09,1948599989.0
2007-08-24 14:04:00,95.1,95.13,95.07,95.12,1764299983.0
2007-08-24 14:05:00,95.12,95.14,95.12,95.14,717599988.0
2007-08-24 14:06:00,95.13,95.14,95.12,95.14,853599991.0
2007-08-24 14:07:00,95.14,95.16,95.13,95.14,629699993.0
2007-08-24 14:08:00,95.11,95.11,95.07,95.07,1197299998.0
2007-08-24 14:09:00,95.1,95.11,95.07,95.07,1197299998.0
2007-08-24 14:10:00,95.07,95.11,95.06,95.1,1299299985.0
2007-08-24 14:11:00,95.1,95.11,95.08,95.09,589299999.0
2007-08-24 14:12:00,95.09,95.16,95.09,95.13,1055099999.0
2007-08-24 14:13:00,95.12,95.14,95.09,95.11,1063300002.0
2007-08-24 14:14:00,95.11,95.11,95.08,95.09,1579099987.0
2007-08-24 14:15:00,95.09,95.12,95.08,95.12,1550899993.0
2007-08-24 14:16:00,95.12,95.13,95.09,95.1,1707999978.0
2007-08-24 14:17:00,95.1,95.1,95.08,95.09,496399999.0
2007-08-24 14:18:00,95.09,95.09,95.07,95.08,715500004.0
2007-08-24 14:19:00,95.08,95.08,95.04,95.06,726199992.0
2007-08-24 14:20:00,95.04,95.07,95.04,95.07,1550700012.0
2007-08-24 14:21:00,95.07,95.08,95.05,95.07,1072299993.0
2007-08-24 14:22:00,95.06,95.07,95.06,95.07,1533299986.0
2007-08-24 14:23:00,95.07,95.09,95.06,95.09,1048799989.0
2007-08-24 14:24:00,95.09,95.09,95.06,95.06,828399987.0
2007-08-24 14:25:00,95.06,95.09,95.05,95.09,917299975.0
2007-08-24 14:26:00,95.09,95.1,95.07,95.08,639599977.0
2007-08-24 14:27:00,95.09,95.13,95.09,95.11,1363099979.0
2007-08-24 14:28:00,95.12,95.16,95.1,95.16,1528699979.0
2007-08-24 14:29:00,95.15,95.17,95.07,95.15,1878599988.0
2007-08-24 14:30:00,95.15,95.33,95.13,95.32,1873900003.0
2007-08-24 14:31:00,95.32,95.43,95.3,95.38,1941199999.0
2007-08-24 14:32:00,95.36,95.44,95.36,95.43,1744499978.0
2007-08-24 14:33:00,95.41,95.53,95.41,95.51,1744499978.0
2007-08-24 14:34:00,95.53,95.69,95.53,95.68,1744499978.0
2007-08-24 14:36:00,95.58,95.61,95.5,95.51,1744499978.0
2007-08-24 14:37:00,95.5,95.5,95.44,95.48,1744499978.0
2007-08-24 14:38:00,95.46,95.48,95.44,95.46,1744499978.0
2007-08-24 14:39:00,95.48,95.5,95.48,95.5,1744499978.0
2007-08-24 14:40:00,95.52,95.53,95.5,95.53,1744499978.0
2007-08-24 14:41:00,95.51,95.51,95.41,95.41,2026299984.0
2007-08-24 14:42:00,95.39,95.41,95.3,95.3,2026299984.0
2007-08-24 14:43:00,95.32,95.34,95.3,95.34,2026299984.0
2007-08-24 14:44:00,95.33,95.39,95.33,95.39,1994899991.0
2007-08-24 14:45:00,95.41,95.41,95.36,95.37,1994899991.0
2007-08-24 14:46:00,95.39,95.42,95.36,95.42,1994899991.0
2007-08-24 14:47:00,95.39,95.41,95.36,95.37,1996499969.0
2007-08-24 14:48:00,95.36,95.44,95.36,95.43,1996499969.0
2007-08-24 14:49:00,95.41,95.44,95.41,95.44,1996499969.0
2007-08-24 14:50:00,95.45,95.49,95.41,95.49,1996499969.0
2007-08-24 14:51:00,95.46,95.55,95.46,95.53,1733299984.0
2007-08-24 14:52:00,95.51,95.51,95.44,95.46,1733299984.0
2007-08-24 14:53:00,95.48,95.58,95.46,95.57,1733299984.0
2007-08-24 14:54:00,95.53,95.57,95.5,95.51,1733299984.0
2007-08-24 14:55:00,95.53,95.53,95.48,95.5,1733299984.0
2007-08-24 14:56:00,95.48,95.5,95.44,95.46,1733299984.0
2007-08-24 14:57:00,95.44,95.48,95.43,95.46,1733299984.0
2007-08-24 14:58:00,95.49,95.51,95.49,95.49,1733299984.0
2007-08-24 14:59:00,95.49,95.53,95.49,95.53,1680199986.0
2007-08-24 15:00:00,95.53,95.53,95.48,95.48,1894763720.0
2007-08-24 15:01:00,95.48,95.5,95.48,95.5,1113699999.0
2007-08-24 15:02:00,95.5,95.52,95.47,95.51,1431200001.0
2007-08-24 15:03:00,95.5,95.5,95.48,95.48,1241500008.0
2007-08-24 15:04:00,95.46,95.48,95.41,95.46,1241500008.0
2007-08-24 15:05:00,95.48,95.48,95.44,95.44,1241500008.0
2007-08-24 15:06:00,95.46,95.5,95.45,95.49,1241500008.0
2007-08-24 15:07:00,95.49,95.495,95.47,95.47,921100009.0
2007-08-24 15:08:00,95.44,95.46,95.39,95.41,1971299999.0
2007-08-24 15:09:00,95.42,95.42,95.4,95.42,1971299999.0
2007-08-24 15:10:00,95.42,95.44,95.42,95.43,773700002.0
2007-08-24 15:11:00,95.39,95.41,95.37,95.39,925799998.0
2007-08-24 15:12:00,95.37,95.39,95.33,95.36,925799998.0
2007-08-24 15:13:00,95.37,95.44,95.37,95.41,925799998.0
2007-08-24 15:14:00,95.42,95.44,95.41,95.44,925799998.0
2007-08-24 15:15:00,95.43,95.43,95.38,95.38,2034100009.0
2007-08-24 15:16:00,95.38,95.41,95.38,95.4,1695100014.0
2007-08-24 15:17:00,95.4,95.41,95.38,95.39,1313899994.0
2007-08-24 15:18:00,95.41,95.41,95.39,95.4,609699996.0
2007-08-24 15:19:00,95.4,95.41,95.37,95.39,1187200011.0
2007-08-24 15:20:00,95.37,95.39,95.28,95.36,1993300001.0
2007-08-24 15:21:00,95.35,95.35,95.23,95.25,1993300001.0
2007-08-24 15:22:00,95.26,95.3,95.23,95.3,1993300001.0
2007-08-24 15:23:00,95.28,95.32,95.25,95.28,1993300001.0
2007-08-24 15:24:00,95.29,95.3,95.15,95.15,1993300001.0
2007-08-24 15:25:00,95.12,95.25,95.12,95.25,2133799967.0
2007-08-24 15:26:00,95.26,95.28,95.16,95.16,2133799967.0
2007-08-24 15:27:00,95.14,95.19,95.14,95.16,2133799967.0
2007-08-24 15:28:00,95.18,95.18,95.12,95.14,2133799967.0
2007-08-24 15:29:00,95.16,95.19,95.14,95.18,2133799967.0
2007-08-24 15:30:00,95.19,95.19,95.14,95.18,2133799967.0
2007-08-24 15:31:00,95.19,95.28,95.18,95.28,2133799967.0
2007-08-24 15:32:00,95.26,95.28,95.23,95.23,2133799967.0
2007-08-24 15:33:00,95.25,95.28,95.21,95.21,2133799967.0
2007-08-24 15:34:00,95.19,95.21,95.08,95.12,2133799967.0
2007-08-24 15:35:00,95.13,95.17,95.13,95.135,2133799967.0
2007-08-24 15:36:00,95.16,95.26,95.12,95.26,1851799973.0
2007-08-24 15:37:00,95.27,95.28,95.24,95.24,1851799973.0
2007-08-24 15:38:00,95.23,95.24,95.2,95.21,1832700009.0
2007-08-24 15:39:00,95.18,95.18,95.07,95.1,2059399995.0
2007-08-24 15:40:00,95.11,95.18,95.11,95.16,2059399995.0
2007-08-24 15:41:00,95.18,95.21,95.11,95.11,2059399995.0
2007-08-24 15:42:00,95.13,95.18,95.13,95.15,2059399995.0
2007-08-24 15:43:00,95.15,95.19,95.12,95.15,1776600004.0
2007-08-24 15:44:00,95.16,95.16,95.07,95.11,1474499990.0
2007-08-24 15:45:00,95.12,95.16,95.11,95.13,1341999988.0
2007-08-24 15:46:00,95.13,95.18,95.12,95.17,1045899999.0
2007-08-24 15:47:00,95.18,95.21,95.17,95.17,2079500003.0
2007-08-24 15:48:00,95.16,95.21,95.16,95.17,1954499999.0
2007-08-24 15:49:00,95.14,95.23,95.14,95.19,1143400005.0
2007-08-24 15:50:00,95.21,95.26,95.2,95.26,1143400005.0
2007-08-24 15:51:00,95.26,95.26,95.22,95.25,1384500002.0
2007-08-24 15:52:00,95.25,95.25,95.23,95.25,705600008.0
2007-08-24 15:53:00,95.23,95.28,95.23,95.26,1769999993.0
2007-08-24 15:54:00,95.28,95.35,95.25,95.28,1769999993.0
2007-08-24 15:55:00,95.26,95.33,95.23,95.25,1769999993.0
2007-08-24 15:56:00,95.26,95.29,95.22,95.28,1769999993.0
2007-08-24 15:57:00,95.27,95.28,95.24,95.26,1177699995.0
2007-08-24 15:58:00,95.26,95.26,95.24,95.25,1123600008.0
2007-08-24 15:59:00,95.25,95.26,95.22,95.22,1151499987.0
2007-08-24 16:00:00,95.23,95.55,95.23,95.55,2096900008.0
2007-08-24 16:01:00,95.57,95.82,95.57,95.78,2096900008.0
2007-08-24 16:02:00,95.8,95.8,95.6,95.61,2096900008.0
2007-08-24 16:03:00,95.62,95.64,95.57,95.57,2096900008.0
2007-08-24 16:04:00,95.55,95.57,95.46,95.5,2096900008.0
2007-08-24 16:05:00,95.48,95.5,95.41,95.41,2096900008.0
2007-08-24 16:06:00,95.375,95.53,95.335,95.53,2096900008.0
2007-08-24 16:07:00,95.53,95.58,95.52,95.54,1762799988.0
2007-08-24 16:08:00,95.55,95.65,95.53,95.65,2045099990.0
2007-08-24 16:09:00,95.62,95.62,95.51,95.57,1666300016.0
2007-08-24 16:10:00,95.58,95.59,95.515,95.57,1666300016.0
2007-08-24 16:11:00,95.56,95.58,95.5,95.5,1237599995.0
2007-08-24 16:12:00,95.5,95.57,95.47,95.56,1829900006.0
2007-08-24 16:13:00,95.57,95.57,95.44,95.46,1768100003.0
2007-08-24 16:14:00,95.44,95.46,95.32,95.32,1768100003.0
2007-08-24 16:15:00,95.33,95.46,95.33,95.44,1768100003.0
2007-08-24 16:16:00,95.45,95.48,95.42,95.45,1768100003.0
2007-08-24 16:17:00,95.44,95.5,95.41,95.48,1152200004.0
2007-08-24 16:18:00,95.48,95.5,95.47,95.48,1152200004.0
2007-08-24 16:19:00,95.48,95.5,95.46,95.5,1348000000.0
2007-08-24 16:20:00,95.46,95.48,95.37,95.39,1281800003.0
2007-08-24 16:21:00,95.43,95.5,95.42,95.49,1281800003.0
2007-08-24 16:22:00,95.49,95.52,95.48,95.48,948000000.0
2007-08-24 16:23:00,95.48,95.5,95.46,95.46,1452900008.0
2007-08-24 16:24:00,95.46,95.51,95.43,95.48,1768200015.0
2007-08-24 16:25:00,95.48,95.51,95.46,95.51,1058499996.0
2007-08-24 16:26:00,95.51,95.53,95.48,95.52,1112000000.0
2007-08-24 16:27:00,95.52,95.53,95.475,95.48,1112400001.0
2007-08-24 16:28:00,95.49,95.49,95.44,95.47,1761599986.0
2007-08-24 16:29:00,95.46,95.5,95.455,95.46,1309499999.0
2007-08-24 16:30:00,95.46,95.48,95.45,95.48,1212900003.0
2007-08-24 16:31:00,95.48,95.49,95.46,95.49,1013699996.0
2007-08-24 16:32:00,95.49,95.5,95.45,95.49,1009699997.0
2007-08-24 16:33:00,95.48,95.48,95.39,95.39,1998299984.0
2007-08-24 16:34:00,95.42,95.46,95.42,95.46,1998299984.0
2007-08-24 16:35:00,95.45,95.49,95.44,95.47,1610100006.0
2007-08-24 16:36:00,95.47,95.5,95.46,95.47,1356800004.0
2007-08-24 16:37:00,95.47,95.48,95.46,95.46,668400007.0
2007-08-24 16:38:00,95.44,95.44,95.41,95.41,1890200002.0
2007-08-24 16:39:00,95.45,95.47,95.42,95.43,1890200002.0
2007-08-24 16:40:00,95.41,95.43,95.35,95.37,1240799995.0
2007-08-24 16:41:00,95.36,95.36,95.32,95.32,1240799995.0
2007-08-24 16:42:00,95.35,95.4,95.33,95.36,1240799995.0
2007-08-24 16:43:00,95.36,95.42,95.36,95.41,512699999.0
2007-08-24 16:44:00,95.41,95.41,95.37,95.4,741400002.0
2007-08-24 16:45:00,95.4,95.4,95.35,95.36,1331799998.0
2007-08-24 16:46:00,95.36,95.37,95.31,95.35,1854800001.0
2007-08-24 16:47:00,95.34,95.37,95.315,95.34,1412100002.0
2007-08-24 16:48:00,95.34,95.34,95.29,95.29,1786600006.0
2007-08-24 16:49:00,95.28,95.3,95.25,95.28,1734199999.0
2007-08-24 16:50:00,95.26,95.26,95.19,95.21,1734199999.0
2007-08-24 16:51:00,95.22,95.25,95.2,95.21,1734199999.0
2007-08-24 16:52:00,95.21,95.27,95.21,95.25,1465700004.0
2007-08-24 16:53:00,95.25,95.27,95.24,95.26,770699997.0
2007-08-24 16:54:00,95.26,95.29,95.24,95.26,1239799997.0
2007-08-24 16:55:00,95.25,95.28,95.25,95.28,1181799992.0
2007-08-24 16:56:00,95.27,95.32,95.27,95.31,937699984.0
2007-08-24 16:57:00,95.31,95.35,95.28,95.33,1660399996.0
2007-08-24 16:58:00,95.32,95.35,95.3,95.31,904299994.0
2007-08-24 16:59:00,95.32,95.33,95.27,95.28,1671399982.0
2007-08-24 17:00:00,95.29,95.3,95.25,95.28,841499994.0
2007-08-24 17:01:00,95.28,95.31,95.27,95.3,1341199978.0
2007-08-24 17:02:00,95.3,95.35,95.28,95.35,1735399984.0
2007-08-24 17:03:00,95.32,95.35,95.28,95.28,2053599967.0
2007-08-24 17:04:00,95.26,95.3,95.26,95.3,2053599967.0
2007-08-24 17:05:00,95.32,95.33,95.3,95.32,2053599967.0
2007-08-24 17:06:00,95.34,95.4,95.34,95.4,2053599967.0
2007-08-24 17:07:00,95.4,95.4,95.32,95.34,1616999983.0
2007-08-24 17:08:00,95.34,95.4,95.34,95.39,1146799974.0
2007-08-24 17:09:00,95.39,95.39,95.33,95.37,1823799989.0
2007-08-24 17:10:00,95.39,95.39,95.32,95.37,1823799989.0
2007-08-24 17:11:00,95.37,95.37,95.315,95.36,1823799989.0
2007-08-24 17:12:00,95.35,95.36,95.34,95.35,1274599980.0
2007-08-24 17:13:00,95.35,95.39,95.32,95.34,1594999975.0
2007-08-24 17:14:00,95.33,95.33,95.28,95.3,1215199982.0
2007-08-24 17:15:00,95.28,95.3,95.25,95.28,1215199982.0
2007-08-24 17:16:00,95.3,95.34,95.28,95.32,1215199982.0
2007-08-24 17:17:00,95.32,95.33,95.3,95.33,517299994.0
2007-08-24 17:18:00,95.33,95.36,95.32,95.35,1236999984.0
2007-08-24 17:19:00,95.33,95.37,95.32,95.32,2083300007.0
2007-08-24 17:20:00,95.33,95.34,95.28,95.3,2083300007.0
2007-08-24 17:21:00,95.3,95.31,95.27,95.31,1217999981.0
2007-08-24 17:22:00,95.31,95.33,95.3,95.32,1503999987.0
2007-08-24 17:23:00,95.31,95.33,95.31,95.33,345199996.0
2007-08-24 17:24:00,95.33,95.34,95.32,95.32,276000000.0
2007-08-24 17:25:00,95.32,95.34,95.31,95.31,857799994.0
2007-08-24 17:26:00,95.32,95.32,95.3,95.31,992399991.0
2007-08-24 17:27:00,95.31,95.34,95.31,95.34,833499987.0
2007-08-24 17:28:00,95.34,95.34,95.32,95.33,1249800001.0
2007-08-24 17:29:00,95.33,95.35,95.32,95.33,808899992.0
2007-08-24 17:30:00,95.33,95.34,95.33,95.33,610999999.0
2007-08-24 17:31:00,95.33,95.39,95.33,95.36,1024300003.0
2007-08-24 17:32:00,95.36,95.4,95.35,95.4,788000009.0
2007-08-24 17:33:00,95.41,95.44,95.41,95.43,1087700017.0
2007-08-24 17:34:00,95.43,95.46,95.39,95.43,1752900038.0
2007-08-24 17:35:00,95.44,95.44,95.39,95.41,1752900038.0
2007-08-24 17:36:00,95.43,95.46,95.43,95.45,1752900038.0
2007-08-24 17:37:00,95.45,95.47,95.42,95.42,1337300002.0
2007-08-24 17:38:00,95.42,95.42,95.39,95.4,1022899995.0
2007-08-24 17:39:00,95.4,95.45,95.39,95.45,1016600008.0
2007-08-24 17:40:00,95.45,95.45,95.44,95.44,501199996.0
2007-08-24 17:41:00,95.44,95.44,95.43,95.44,622300004.0
2007-08-24 17:42:00,95.44,95.46,95.41,95.46,856599988.0
2007-08-24 17:43:00,95.46,95.47,95.45,95.47,563000008.0
2007-08-24 17:44:00,95.47,95.5,95.46,95.46,1588700012.0
2007-08-24 17:45:00,95.46,95.47,95.41,95.45,1617600012.0
2007-08-24 17:46:00,95.45,95.47,95.4,95.4,1269500006.0
2007-08-24 17:47:00,95.41,95.46,95.4,95.46,1871599997.0
2007-08-24 17:48:00,95.45,95.47,95.44,95.47,1520599989.0
2007-08-24 17:49:00,95.44,95.48,95.44,95.46,1016200018.0
2007-08-24 17:50:00,95.47,95.54,95.46,95.54,1016200018.0
2007-08-24 17:51:00,95.53,95.54,95.51,95.52,1262000011.0
2007-08-24 17:52:00,95.52,95.52,95.48,95.52,1138799995.0
2007-08-24 17:53:00,95.52,95.56,95.51,95.56,720300001.0
2007-08-24 17:54:00,95.56,95.59,95.56,95.57,1189000015.0
2007-08-24 17:55:00,95.57,95.6,95.55,95.57,1635799998.0
2007-08-24 17:56:00,95.57,95.57,95.54,95.55,1219600006.0
2007-08-24 17:57:00,95.54,95.58,95.53,95.58,1378599999.0
2007-08-24 17:58:00,95.58,95.63,95.57,95.6,1421800011.0
2007-08-24 17:59:00,95.59,95.71,95.59,95.7,2001399999.0
2007-08-24 18:00:00,95.69,95.71,95.67,95.67,1529400000.0
2007-08-24 18:01:00,95.67,95.68,95.64,95.66,1491799998.0
2007-08-24 18:02:00,95.66,95.67,95.64,95.64,1250799994.0
2007-08-24 18:03:00,95.64,95.66,95.62,95.63,1076799991.0
2007-08-24 18:04:00,95.63,95.63,95.58,95.58,902499992.0
2007-08-24 18:05:00,95.58,95.59,95.55,95.56,775800002.0
2007-08-24 18:06:00,95.55,95.64,95.55,95.62,1054099985.0
2007-08-24 18:07:00,95.62,95.66,95.62,95.65,1563700000.0
2007-08-24 18:08:00,95.65,95.65,95.61,95.62,1121099995.0
2007-08-24 18:09:00,95.62,95.66,95.605,95.63,1066699993.0
2007-08-24 18:10:00,95.63,95.65,95.63,95.64,524399998.0
2007-08-24 18:11:00,95.64,95.64,95.6,95.62,516299999.0
2007-08-24 18:12:00,95.62,95.64,95.595,95.6,824799994.0
2007-08-24 18:13:00,95.6,95.61,95.58,95.59,675100000.0
2007-08-24 18:14:00,95.6,95.62,95.58,95.62,369999999.0
2007-08-24 18:15:00,95.62,95.64,95.62,95.63,357899997.0
2007-08-24 18:16:00,95.63,95.66,95.63,95.66,210400000.0
2007-08-24 18:17:00,95.66,95.76,95.66,95.74,1070800001.0
2007-08-24 18:18:00,95.75,95.76,95.69,95.71,681799997.0
2007-08-24 18:19:00,95.72,95.79,95.7,95.79,1047100001.0
2007-08-24 18:20:00,95.78,95.82,95.77,95.81,1733199986.0
2007-08-24 18:21:00,95.8,95.87,95.79,95.85,1337400000.0
2007-08-24 18:22:00,95.86,95.86,95.8,95.82,1124300000.0
2007-08-24 18:23:00,95.82,95.82,95.77,95.81,764700001.0
2007-08-24 18:24:00,95.8,95.82,95.79,95.79,482000000.0
2007-08-24 18:25:00,95.78,95.79,95.76,95.78,610099992.0
2007-08-24 18:26:00,95.78,95.8,95.77,95.79,370299997.0
2007-08-24 18:27:00,95.8,95.81,95.77,95.78,747900000.0
2007-08-24 18:28:00,95.78,95.79,95.74,95.74,1981399988.0
2007-08-24 18:29:00,95.74,95.77,95.74,95.76,943200001.0
2007-08-24 18:30:00,95.76,95.77,95.72,95.73,1410399988.0
2007-08-24 18:31:00,95.73,95.75,95.73,95.75,683300001.0
2007-08-24 18:32:00,95.74,95.75,95.72,95.74,774600001.0
2007-08-24 18:33:00,95.73,95.75,95.71,95.74,1710699996.0
2007-08-24 18:34:00,95.74,95.77,95.74,95.75,790599998.0
2007-08-24 18:35:00,95.75,95.75,95.73,95.75,809400004.0
2007-08-24 18:36:00,95.75,95.75,95.73,95.74,573599989.0
2007-08-24 18:37:00,95.75,95.75,95.74,95.75,584899988.0
2007-08-24 18:38:00,95.745,95.75,95.74,95.75,548199989.0
2007-08-24 18:39:00,95.75,95.78,95.73,95.77,501099999.0
2007-08-24 18:40:00,95.76,95.78,95.72,95.72,1191000000.0
2007-08-24 18:41:00,95.72,95.73,95.71,95.72,360900000.0
2007-08-24 18:42:00,95.72,95.72,95.68,95.68,1072700000.0
2007-08-24 18:43:00,95.68,95.7,95.65,95.68,788399998.0
2007-08-24 18:44:00,95.68,95.71,95.68,95.7,581699999.0
2007-08-24 18:45:00,95.69,95.7,95.69,95.7,286000000.0
2007-08-24 18:46:00,95.7,95.7,95.68,95.7,560500005.0
2007-08-24 18:47:00,95.69,95.69,95.67,95.67,260400000.0
2007-08-24 18:48:00,95.67,95.7,95.67,95.7,773599991.0
2007-08-24 18:49:00,95.7,95.73,95.7,95.72,345600000.0
2007-08-24 18:50:00,95.72,95.77,95.7,95.76,1062499999.0
2007-08-24 18:51:00,95.76,95.8,95.74,95.78,1514099991.0
2007-08-24 18:52:00,95.78,95.79,95.76,95.76,403699999.0
2007-08-24 18:53:00,95.76,95.77,95.76,95.76,439099997.0
2007-08-24 18:54:00,95.76,95.78,95.75,95.77,632099995.0
2007-08-24 18:55:00,95.77,95.77,95.71,95.74,1573400003.0
2007-08-24 18:56:00,95.74,95.76,95.73,95.74,878899992.0
2007-08-24 18:57:00,95.74,95.75,95.73,95.74,1091299999.0
2007-08-24 18:58:00,95.74,95.75,95.73,95.73,738800000.0
2007-08-24 18:59:00,95.73,95.73,95.68,95.68,573899991.0
2007-08-24 19:00:00,95.68,95.75,95.68,95.71,1974399995.0
2007-08-24 19:01:00,95.71,95.72,95.7,95.7,861400012.0
2007-08-24 19:02:00,95.7,95.72,95.69,95.7,564400010.0
2007-08-24 19:03:00,95.7,95.72,95.7,95.72,916300007.0
2007-08-24 19:04:00,95.71,95.77,95.71,95.76,1083099997.0
2007-08-24 19:05:00,95.76,95.78,95.75,95.76,1219599993.0
2007-08-24 19:06:00,95.77,95.78,95.76,95.77,476800000.0
2007-08-24 19:07:00,95.78,95.79,95.76,95.77,1122299995.0
2007-08-24 19:08:00,95.78,95.78,95.76,95.76,1053599991.0
2007-08-24 19:09:00,95.765,95.79,95.76,95.78,696599999.0
2007-08-24 19:10:00,95.78,95.79,95.76,95.78,1605399987.0
2007-08-24 19:11:00,95.78,95.79,95.76,95.78,801900000.0
2007-08-24 19:12:00,95.78,95.81,95.78,95.78,1262000000.0
2007-08-24 19:13:00,95.78,95.81,95.76,95.78,2030199999.0
2007-08-24 19:14:00,95.77,95.77,95.76,95.76,378300000.0
2007-08-24 19:15:00,95.76,95.76,95.75,95.75,109200000.0
2007-08-24 19:16:00,95.76,95.78,95.75,95.78,438999995.0
2007-08-24 19:17:00,95.78,95.79,95.765,95.77,536900000.0
2007-08-24 19:18:00,95.76,95.81,95.76,95.81,1474099997.0
2007-08-24 19:19:00,95.81,95.81,95.78,95.78,949100004.0
2007-08-24 19:20:00,95.78,95.78,95.75,95.76,1188000002.0
2007-08-24 19:21:00,95.77,95.78,95.75,95.77,844600006.0
2007-08-24 19:22:00,95.77,95.79,95.77,95.79,444899999.0
2007-08-24 19:23:00,95.79,95.81,95.79,95.8,815299997.0
2007-08-24 19:24:00,95.8,95.83,95.8,95.83,259299998.0
2007-08-24 19:25:00,95.83,95.84,95.83,95.83,919299998.0
2007-08-24 19:26:00,95.84,95.86,95.83,95.84,1099499987.0
2007-08-24 19:27:00,95.84,95.85,95.83,95.83,505900001.0
2007-08-24 19:28:00,95.83,95.84,95.82,95.83,460300000.0
2007-08-24 19:29:00,95.82,95.87,95.82,95.84,1415399988.0
2007-08-24 19:30:00,95.84,95.84,95.83,95.83,141899999.0
2007-08-24 19:31:00,95.83,95.85,95.83,95.83,926199988.0
2007-08-24 19:32:00,95.83,95.84,95.83,95.84,351899998.0
2007-08-24 19:33:00,95.84,95.84,95.81,95.815,1165800000.0
2007-08-24 19:34:00,95.815,95.83,95.78,95.8,945999987.0
2007-08-24 19:35:00,95.8,95.81,95.78,95.79,446600000.0
2007-08-24 19:36:00,95.79,95.8,95.77,95.78,544000000.0
2007-08-24 19:37:00,95.78,95.78,95.76,95.77,1017299999.0
2007-08-24 19:38:00,95.77,95.79,95.77,95.78,614399998.0
2007-08-24 19:39:00,95.78,95.8,95.77,95.79,757299995.0
2007-08-24 19:40:00,95.8,95.8,95.79,95.79,691700000.0
2007-08-24 19:41:00,95.8,95.81,95.79,95.8,735600001.0
2007-08-24 19:42:00,95.79,95.84,95.79,95.815,1455399998.0
2007-08-24 19:43:00,95.82,95.83,95.81,95.82,412099998.0
2007-08-24 19:44:00,95.82,95.83,95.82,95.83,210900001.0
2007-08-24 19:45:00,95.83,95.83,95.83,95.83,121600000.0
2007-08-24 19:46:00,95.82,95.82,95.8,95.81,268700000.0
2007-08-24 19:47:00,95.81,95.83,95.78,95.78,1079000001.0
2007-08-24 19:48:00,95.79,95.79,95.78,95.78,502600000.0
2007-08-24 19:49:00,95.79,95.79,95.77,95.79,239600000.0
2007-08-24 19:50:00,95.78,95.83,95.78,95.81,1264500002.0
2007-08-24 19:51:00,95.81,95.82,95.79,95.79,552099995.0
2007-08-24 19:52:00,95.8,95.82,95.795,95.8,433299999.0
2007-08-24 19:53:00,95.8,95.81,95.795,95.795,295800000.0
2007-08-24 19:54:00,95.8,95.8,95.795,95.8,200100000.0
2007-08-24 19:55:00,95.8,95.82,95.8,95.815,647099998.0
2007-08-24 19:56:00,95.83,95.84,95.82,95.82,526700000.0
2007-08-24 19:57:00,95.83,95.84,95.825,95.84,447500002.0
2007-08-24 19:58:00,95.85,95.86,95.84,95.86,458799998.0
2007-08-24 19:59:00,95.86,95.87,95.86,95.86,203300000.0
2007-08-24 20:00:00,95.86,95.87,95.84,95.85,719100000.0
2007-08-24 20:01:00,95.85,95.85,95.85,95.85,7200000.0
2007-08-24 20:02:00,95.85,95.85,95.83,95.84,150800000.0
2007-08-24 20:03:00,95.84,95.85,95.84,95.85,587199998.0
2007-08-24 20:04:00,95.85,95.87,95.85,95.87,538399996.0
2007-08-24 20:05:00,95.87,95.93,95.87,95.9,1566899997.0
2007-08-24 20:06:00,95.89,95.95,95.89,95.9,512500000.0
2007-08-24 20:07:00,95.89,95.89,95.86,95.86,571600000.0
2007-08-24 20:08:00,95.86,95.9,95.86,95.89,1001399999.0
2007-08-24 20:09:00,95.89,95.92,95.89,95.89,622999998.0
2007-08-24 20:10:00,95.89,95.89,95.88,95.89,268300002.0
2007-08-24 20:11:00,95.91,95.91,95.88,95.89,399100001.0
2007-08-24 20:12:00,95.88,95.9,95.86,95.86,846599996.0
2007-08-24 20:13:00,95.86,95.86,95.84,95.85,712800000.0
2007-08-24 20:14:00,95.85,95.89,95.84,95.85,849700000.0
2007-08-24 20:15:00,95.85,95.86,95.84,95.85,1048599997.0
2007-08-24 20:16:00,95.84,95.85,95.825,95.83,534499992.0
2007-08-24 20:17:00,95.84,95.84,95.83,95.83,478199998.0
2007-08-24 20:18:00,95.84,95.85,95.84,95.84,723700000.0
2007-08-24 20:19:00,95.84,95.84,95.81,95.81,380200003.0
2007-08-24 20:20:00,95.82,95.84,95.815,95.82,451799996.0
2007-08-24 20:21:00,95.83,95.84,95.83,95.84,192800000.0
2007-08-24 20:22:00,95.83,95.84,95.82,95.82,652300000.0
2007-08-24 20:23:00,95.82,95.84,95.82,95.83,524600000.0
2007-08-24 20:24:00,95.84,95.84,95.82,95.82,296800002.0
2007-08-24 20:25:00,95.83,95.84,95.82,95.84,778900000.0
2007-08-24 20:26:00,95.84,95.84,95.79,95.82,685799996.0
2007-08-24 20:27:00,95.81,95.81,95.785,95.8,661000008.0
2007-08-24 20:28:00,95.8,95.82,95.79,95.79,239700000.0
2007-08-24 20:29:00,95.8,95.83,95.8,95.83,580500002.0
2007-08-24 20:30:00,95.83,95.84,95.78,95.79,1238499997.0
2007-08-24 20:31:00,95.78,95.8,95.78,95.785,652399998.0
2007-08-24 20:32:00,95.785,95.8,95.76,95.8,1456500001.0
2007-08-24 20:33:00,95.79,95.8,95.77,95.78,597200000.0
2007-08-24 20:34:00,95.79,95.8,95.78,95.79,205500000.0
2007-08-24 20:35:00,95.79,95.81,95.79,95.81,236800006.0
2007-08-24 20:36:00,95.81,95.81,95.8,95.8,160700000.0
2007-08-24 20:37:00,95.8,95.81,95.78,95.8,315100001.0
2007-08-24 20:38:00,95.8,95.8,95.8,95.8,17100000.0
2007-08-24 20:39:00,95.81,95.81,95.78,95.78,422800000.0
2007-08-24 20:40:00,95.775,95.8,95.775,95.79,519199997.0
2007-08-24 20:41:00,95.78,95.79,95.76,95.78,779000017.0
2007-08-24 20:42:00,95.79,95.79,95.75,95.76,650000011.0
2007-08-24 20:43:00,95.76,95.77,95.75,95.76,787599999.0
2007-08-24 20:44:00,95.76,95.76,95.76,95.76,116200000.0
2007-08-24 20:45:00,95.76,95.77,95.755,95.755,614399991.0
2007-08-24 20:46:00,95.76,95.79,95.76,95.78,584500004.0
2007-08-24 20:47:00,95.78,95.81,95.78,95.81,858299999.0
2007-08-24 20:48:00,95.81,95.81,95.81,95.81,649399988.0
2007-08-24 20:49:00,95.82,95.87,95.82,95.86,628100005.0
2007-08-24 20:50:00,95.86,95.88,95.83,95.85,921899991.0
2007-08-24 20:51:00,95.86,95.89,95.85,95.88,930199985.0
2007-08-24 20:52:00,95.89,95.92,95.88,95.9,1732899989.0
2007-08-24 20:53:00,95.91,95.91,95.9,95.91,389400005.0
2007-08-24 20:54:00,95.91,95.95,95.91,95.94,1252899985.0
2007-08-24 20:55:00,95.93,95.99,95.92,95.98,1457200001.0
2007-08-24 20:56:00,95.98,95.98,95.95,95.98,1405500010.0
2007-08-24 20:57:00,95.98,96.0,95.95,95.95,723199997.0
2007-08-24 20:58:00,95.95,95.99,95.95,95.99,1032300002.0
2007-08-24 20:59:00,95.99,96.02,95.98,96.02,1318900000.0
2007-08-24 21:00:00,96.02,96.03,95.99,96.01,1332599992.0
2007-08-24 21:01:00,96.0,96.055,96.0,96.05,694600001.0
2007-08-24 21:02:00,96.05,96.05,96.01,96.02,406399998.0
2007-08-24 21:03:00,96.02,96.03,95.99,96.01,275300003.0
2007-08-24 21:04:00,96.01,96.01,95.96,95.99,670799995.0
2007-08-24 21:05:00,95.99,95.99,95.97,95.97,305400000.0
2007-08-24 21:06:00,95.97,95.99,95.97,95.99,284400004.0
2007-08-24 21:07:00,95.99,95.99,95.975,95.98,471599996.0
2007-08-24 21:08:00,95.98,95.98,95.96,95.97,732000002.0
2007-08-24 21:09:00,95.97,95.97,95.94,95.94,419000000.0
2007-08-24 21:10:00,95.945,95.96,95.94,95.95,305699998.0
2007-08-24 21:11:00,95.95,95.96,95.94,95.95,1059599994.0
2007-08-24 21:12:00,95.94,95.99,95.94,95.985,1220299988.0
2007-08-24 21:13:00,95.99,96.0,95.97,95.98,782900004.0
2007-08-24 21:14:00,95.98,95.99,95.98,95.99,611499994.0
2007-08-24 21:15:00,95.99,96.0,95.98,95.98,811600000.0
2007-08-24 21:16:00,95.98,96.0,95.98,95.995,194800000.0
2007-08-24 21:17:00,96.0,96.0,95.97,95.97,678399997.0
2007-08-24 21:18:00,95.97,95.97,95.95,95.97,518199993.0
2007-08-24 21:19:00,95.96,95.96,95.95,95.96,400099995.0
2007-08-24 21:20:00,95.96,95.96,95.92,95.945,661900004.0
2007-08-24 21:21:00,95.945,95.96,95.94,95.95,420699997.0
2007-08-24 21:22:00,95.96,95.96,95.95,95.96,132500000.0
2007-08-24 21:23:00,95.96,95.96,95.94,95.94,347699999.0
2007-08-24 21:24:00,95.945,95.95,95.94,95.94,559199995.0
2007-08-24 21:25:00,95.94,95.94,95.92,95.94,564499992.0
2007-08-24 21:26:00,95.94,95.95,95.94,95.94,961899985.0
2007-08-24 21:27:00,95.94,95.98,95.94,95.97,1273399979.0
2007-08-24 21:28:00,95.97,96.0,95.94,95.975,1041399996.0
2007-08-24 21:29:00,95.98,95.98,95.97,95.98,119799999.0
2007-08-24 21:30:00,95.98,96.01,95.98,96.01,1058300000.0
2007-08-24 21:31:00,96.005,96.04,95.98,96.04,1087299991.0
2007-08-24 21:32:00,96.03,96.05,96.0,96.03,1835499999.0
2007-08-24 21:33:00,96.01,96.06,95.98,96.03,647599999.0
2007-08-24 21:34:00,96.04,96.04,96.01,96.025,518399999.0
2007-08-24 21:35:00,96.025,96.06,96.025,96.035,1075999996.0
2007-08-24 21:36:00,96.04,96.04,96.02,96.03,723999990.0
2007-08-24 21:37:00,96.04,96.06,96.035,96.04,376400000.0
2007-08-24 21:38:00,96.04,96.07,96.04,96.07,950500001.0
2007-08-24 21:39:00,96.07,96.09,96.055,96.08,1125899996.0
2007-08-24 21:40:00,96.08,96.095,96.07,96.09,1143099990.0
2007-08-24 21:41:00,96.09,96.11,96.05,96.07,1260500006.0
2007-08-24 21:42:00,96.055,96.11,96.05,96.1,1183299998.0
2007-08-24 21:43:00,96.1,96.1,96.09,96.09,681000000.0
2007-08-24 21:44:00,96.09,96.11,96.09,96.09,523100000.0
2007-08-24 21:45:00,96.1,96.13,96.09,96.12,670999999.0
2007-08-24 21:46:00,96.12,96.12,96.085,96.09,739800000.0
2007-08-24 21:47:00,96.09,96.1,96.04,96.07,731599996.0
2007-08-24 21:48:00,96.08,96.09,96.03,96.04,1037399999.0
2007-08-24 21:49:00,96.05,96.07,96.05,96.07,153899999.0
2007-08-24 21:50:00,96.07,96.09,96.04,96.05,630799998.0
2007-08-24 21:51:00,96.05,96.115,96.05,96.11,532199999.0
2007-08-24 21:52:00,96.11,96.16,96.11,96.13,1521200000.0
2007-08-24 21:53:00,96.13,96.13,96.04,96.07,986200001.0
2007-08-24 21:54:00,96.06,96.08,96.04,96.06,571099999.0
2007-08-24 21:55:00,96.08,96.1,96.07,96.09,373299997.0
2007-08-24 21:56:00,96.09,96.11,96.07,96.09,982099996.0
2007-08-24 21:57:00,96.1,96.13,96.095,96.11,721599997.0
2007-08-24 21:58:00,96.11,96.16,96.11,96.14,369299998.0
2007-08-24 21:59:00,96.17,96.21,96.15,96.21,830400000.0
2007-08-24 22:00:00,96.21,96.21,96.18,96.21,707300000.0
2007-08-24 22:01:00,96.21,96.21,96.19,96.21,391300000.0
2007-08-24 22:02:00,96.21,96.21,96.15,96.16,499699997.0
2007-08-24 22:03:00,96.17,96.19,96.15,96.19,675599999.0
2007-08-24 22:04:00,96.17,96.2,96.17,96.17,775099996.0
2007-08-24 22:05:00,96.17,96.19,96.165,96.18,435100001.0
2007-08-24 22:06:00,96.18,96.18,96.16,96.17,200800000.0
2007-08-24 22:07:00,96.17,96.18,96.17,96.18,319499994.0
2007-08-24 22:08:00,96.18,96.22,96.18,96.2,299300000.0
2007-08-24 22:09:00,96.2,96.22,96.14,96.14,475100000.0
2007-08-24 22:10:00,96.14,96.17,96.14,96.15,309099998.0
2007-08-24 22:11:00,96.155,96.16,96.14,96.16,307700000.0
2007-08-24 22:12:00,96.16,96.17,96.16,96.16,206800000.0
2007-08-24 22:13:00,96.16,96.17,96.16,96.16,71800000.0
2007-08-24 22:14:00,96.165,96.18,96.16,96.17,180500000.0
2007-08-24 22:15:00,96.17,96.17,96.155,96.16,103600000.0
2007-08-24 22:16:00,96.16,96.165,96.14,96.16,247000000.0
2007-08-24 22:17:00,96.15,96.16,96.14,96.16,370300000.0
2007-08-24 22:18:00,96.17,96.17,96.14,96.16,283799999.0
2007-08-24 22:19:00,96.15,96.16,96.145,96.15,63800000.0
2007-08-24 22:20:00,96.15,96.17,96.14,96.15,160000000.0
2007-08-24 22:21:00,96.16,96.16,96.15,96.15,36000000.0
2007-08-24 22:22:00,96.15,96.15,96.145,96.15,76000000.0
2007-08-24 22:23:00,96.15,96.19,96.15,96.19,190299999.0
2007-08-24 22:24:00,96.185,96.2,96.17,96.17,264299998.0
2007-08-24 22:25:00,96.17,96.19,96.17,96.18,192399998.0
2007-08-24 22:26:00,96.18,96.205,96.17,96.2,557200000.0
2007-08-24 22:27:00,96.2,96.21,96.18,96.2,302499997.0
2007-08-24 22:28:00,96.2,96.21,96.19,96.19,638099998.0
2007-08-24 22:29:00,96.19,96.25,96.17,96.21,754300000.0
2007-08-24 22:30:00,96.21,96.24,96.21,96.23,363500000.0
2007-08-24 22:31:00,96.24,96.24,96.215,96.23,367300000.0
2007-08-24 22:32:00,96.23,96.23,96.21,96.23,81100000.0
2007-08-24 22:33:00,96.23,96.23,96.22,96.22,88000000.0
2007-08-24 22:34:00,96.22,96.22,96.2,96.22,57100000.0
2007-08-24 22:35:00,96.22,96.22,96.21,96.22,71800000.0
2007-08-24 22:36:00,96.215,96.215,96.19,96.19,144900000.0
2007-08-24 22:37:00,96.2,96.22,96.17,96.17,375200000.0
2007-08-24 22:38:00,96.2,96.2,96.18,96.18,59700000.0
2007-08-24 22:39:00,96.18,96.19,96.18,96.19,53900000.0
2007-08-24 22:40:00,96.19,96.19,96.16,96.185,184599999.0
2007-08-24 22:41:00,96.19,96.21,96.17,96.2,192900000.0
2007-08-24 22:42:00,96.2,96.22,96.18,96.2,295300000.0
2007-08-24 22:43:00,96.2,96.23,96.2,96.21,128000000.0
2007-08-24 22:44:00,96.215,96.23,96.21,96.23,238200000.0
2007-08-24 22:45:00,96.23,96.26,96.23,96.26,306700000.0
2007-08-24 22:46:00,96.24,96.26,96.23,96.245,237600000.0
2007-08-24 22:47:00,96.24,96.27,96.22,96.27,269700000.0
2007-08-24 22:48:00,96.25,96.28,96.25,96.27,192800000.0
2007-08-24 22:49:00,96.27,96.29,96.25,96.28,264600000.0
2007-08-24 22:50:00,96.28,96.29,96.26,96.29,147400000.0
2007-08-24 22:51:00,96.29,96.31,96.27,96.3,211700000.0
2007-08-24 22:52:00,96.3,96.3,96.27,96.3,97600000.0
2007-08-24 22:53:00,96.29,96.29,96.25,96.285,355100000.0
2007-08-24 22:54:00,96.29,96.32,96.28,96.315,192800000.0
2007-08-24 22:55:00,96.31,96.32,96.29,96.305,205100000.0
2007-08-24 22:56:00,96.29,96.32,96.29,96.31,134200000.0
2007-08-24 22:57:00,96.31,96.31,96.31,96.31,19900000.0
2007-08-24 22:58:00,96.315,96.32,96.3,96.31,188200000.0
2007-08-24 22:59:00,96.3,96.32,96.28,96.28,116900000.0
2007-08-26 23:00:00,96.307,96.454,96.307,96.453,712000005.0
2007-08-26 23:01:00,96.46,96.464,96.413,96.423,190300002.0
2007-08-26 23:02:00,96.425,96.507,96.411,96.443,286799999.0
2007-08-26 23:03:00,96.476,96.502,96.448,96.47,1083200011.0
2007-08-26 23:04:00,96.513,96.56,96.485,96.518,640500003.0
2007-08-26 23:05:00,96.513,96.539,96.441,96.457,906800007.0
2007-08-26 23:06:00,96.463,96.493,96.433,96.479,1030400001.0
2007-08-26 23:07:00,96.485,96.499,96.444,96.454,397900001.0
2007-08-26 23:08:00,96.463,96.49,96.443,96.457,670800004.0
2007-08-26 23:09:00,96.457,96.495,96.451,96.468,541200001.0
2007-08-26 23:10:00,96.458,96.492,96.436,96.492,704700003.0
2007-08-26 23:11:00,96.497,96.497,96.434,96.447,857200010.0
2007-08-26 23:12:00,96.449,96.495,96.437,96.471,249400001.0
2007-08-26 23:13:00,96.451,96.477,96.408,96.424,911100006.0
2007-08-26 23:14:00,96.391,96.454,96.383,96.397,510400001.0
2007-08-26 23:15:00,96.404,96.426,96.375,96.39,345300004.0
2007-08-26 23:16:00,96.388,96.441,96.384,96.398,437100001.0
2007-08-26 23:17:00,96.384,96.435,96.37,96.37,539400002.0
2007-08-26 23:18:00,96.385,96.408,96.359,96.367,500000006.0
2007-08-26 23:19:00,96.363,96.397,96.351,96.351,730800001.0
2007-08-26 23:20:00,96.376,96.39,96.345,96.345,234199999.0
2007-08-26 23:21:00,96.354,96.382,96.354,96.356,434400003.0
2007-08-26 23:22:00,96.358,96.391,96.328,96.357,629000001.0
2007-08-26 23:23:00,96.35,96.387,96.343,96.377,360500002.0
2007-08-26 23:24:00,96.354,96.402,96.333,96.36,665500009.0
2007-08-26 23:25:00,96.364,96.387,96.356,96.371,352200006.0
2007-08-26 23:26:00,96.359,96.397,96.355,96.382,655500002.0
2007-08-26 23:27:00,96.377,96.388,96.355,96.365,1006599996.0
2007-08-26 23:28:00,96.354,96.392,96.349,96.354,1332200007.0
2007-08-26 23:29:00,96.353,96.404,96.342,96.342,1235099999.0
2007-08-26 23:30:00,96.353,96.379,96.326,96.326,554000004.0
2007-08-26 23:31:00,96.317,96.353,96.296,96.303,972200007.0
2007-08-26 23:32:00,96.305,96.345,96.291,96.294,848800007.0
2007-08-26 23:33:00,96.289,96.337,96.276,96.285,753300006.0
2007-08-26 23:34:00,96.286,96.326,96.272,96.288,539000000.0
2007-08-26 23:35:00,96.298,96.327,96.263,96.298,1182700003.0
2007-08-26 23:36:00,96.274,96.311,96.263,96.263,909700005.0
2007-08-26 23:37:00,96.28,96.293,96.234,96.267,775000007.0
2007-08-26 23:38:00,96.271,96.325,96.269,96.297,798800005.0
2007-08-26 23:39:00,96.293,96.328,96.275,96.287,958400003.0
2007-08-26 23:40:00,96.283,96.318,96.249,96.315,963500000.0
2007-08-26 23:41:00,96.323,96.342,96.302,96.304,784000000.0
2007-08-26 23:42:00,96.305,96.331,96.291,96.303,1365300005.0
2007-08-26 23:43:00,96.296,96.343,96.278,96.312,1175400007.0
2007-08-26 23:44:00,96.316,96.343,96.295,96.311,1037200003.0
2007-08-26 23:45:00,96.309,96.338,96.303,96.32,933900004.0
2007-08-26 23:46:00,96.305,96.355,96.305,96.352,459000005.0
2007-08-26 23:47:00,96.327,96.371,96.325,96.354,603600002.0
2007-08-26 23:48:00,96.351,96.372,96.344,96.353,748500006.0
2007-08-26 23:49:00,96.332,96.353,96.328,96.332,894199997.0
2007-08-26 23:50:00,96.288,96.347,96.286,96.333,671100005.0
2007-08-26 23:51:00,96.337,96.356,96.294,96.325,716300010.0
2007-08-26 23:52:00,96.308,96.349,96.308,96.333,887000005.0
2007-08-26 23:53:00,96.334,96.353,96.297,96.328,913400005.0
2007-08-26 23:54:00,96.315,96.346,96.301,96.32,990299997.0
2007-08-26 23:55:00,96.326,96.345,96.295,96.301,893400002.0
2007-08-26 23:56:00,96.287,96.327,96.272,96.301,1000100004.0
2007-08-26 23:57:00,96.292,96.33,96.267,96.3,785400009.0
2007-08-26 23:58:00,96.288,96.31,96.277,96.293,423800003.0
2007-08-26 23:59:00,96.305,96.305,96.259,96.277,847500007.0
2007-08-27 00:00:00,96.31,96.32,96.28,96.28,37600000.0
2007-08-27 00:01:00,96.31,96.32,96.27,96.29,58400000.0
2007-08-27 00:02:00,96.29,96.29,96.27,96.27,5600000.0
2007-08-27 00:03:00,96.3,96.31,96.27,96.27,30400000.0
2007-08-27 00:04:00,96.29,96.29,96.28,96.29,3200000.0
2007-08-27 00:05:00,96.32,96.32,96.32,96.32,8000000.0
2007-08-27 00:06:00,96.28,96.32,96.26,96.28,72000000.0
2007-08-27 00:07:00,96.3,96.3,96.26,96.26,36000000.0
2007-08-27 00:08:00,96.26,96.33,96.26,96.3,179600000.0
2007-08-27 00:09:00,96.31,96.32,96.31,96.32,38400000.0
2007-08-27 00:10:00,96.32,96.34,96.32,96.32,155200000.0
2007-08-27 00:11:00,96.32,96.35,96.3,96.34,219600000.0
2007-08-27 00:12:00,96.34,96.34,96.32,96.32,34400000.0
2007-08-27 00:13:00,96.33,96.34,96.32,96.33,128000000.0
2007-08-27 00:14:00,96.33,96.36,96.33,96.36,120000000.0
2007-08-27 00:15:00,96.36,96.37,96.36,96.36,49400000.0
2007-08-27 00:16:00,96.36,96.39,96.35,96.39,296099997.0
2007-08-27 00:17:00,96.39,96.39,96.38,96.38,9600000.0
2007-08-27 00:18:00,96.39,96.41,96.38,96.41,397500000.0
2007-08-27 00:19:00,96.41,96.41,96.41,96.41,2400000.0
2007-08-27 00:20:00,96.41,96.41,96.4,96.4,49300001.0
2007-08-27 00:21:00,96.403,96.403,96.339,96.339,1240500017.0
2007-08-27 00:22:00,96.41,96.45,96.41,96.45,103500001.0
2007-08-27 00:23:00,96.46,96.5,96.45,96.5,91600002.0
2007-08-27 00:24:00,96.5,96.53,96.49,96.51,119200001.0
2007-08-27 00:25:00,96.51,96.53,96.51,96.53,196900001.0
2007-08-27 00:26:00,96.53,96.54,96.52,96.53,175299999.0
2007-08-27 00:27:00,96.53,96.54,96.49,96.52,267899999.0
2007-08-27 00:28:00,96.52,96.64,96.52,96.61,1143999995.0
2007-08-27 00:29:00,96.61,96.64,96.6,96.63,466800000.0
2007-08-27 00:30:00,96.63,96.63,96.59,96.61,400899998.0
2007-08-27 00:31:00,96.62,96.66,96.61,96.62,676900001.0
2007-08-27 00:32:00,96.61,96.65,96.61,96.63,241500000.0
2007-08-27 00:33:00,96.62,96.64,96.58,96.62,885799996.0
2007-08-27 00:34:00,96.62,96.62,96.58,96.6,896899999.0
2007-08-27 00:35:00,96.61,96.63,96.59,96.63,587300000.0
2007-08-27 00:36:00,96.63,96.64,96.63,96.63,146200000.0
2007-08-27 00:37:00,96.63,96.65,96.61,96.63,757599996.0
2007-08-27 00:38:00,96.63,96.66,96.63,96.65,496700001.0
2007-08-27 00:39:00,96.65,96.67,96.64,96.67,766100000.0
2007-08-27 00:40:00,96.67,96.75,96.67,96.74,890700000.0
2007-08-27 00:41:00,96.73,96.75,96.72,96.73,1211599993.0
2007-08-27 00:42:00,96.74,96.76,96.72,96.73,1110500004.0
2007-08-27 00:43:00,96.72,96.74,96.71,96.73,845299997.0
2007-08-27 00:44:00,96.73,96.76,96.71,96.74,1169500001.0
2007-08-27 00:45:00,96.73,96.75,96.7,96.7,1047000017.0
2007-08-27 00:46:00,96.7,96.71,96.65,96.65,1027300003.0
2007-08-27 00:47:00,96.65,96.67,96.65,96.67,287300000.0
2007-08-27 00:48:00,96.67,96.68,96.64,96.64,594100000.0
2007-08-27 00:49:00,96.65,96.65,96.62,96.62,227100000.0
2007-08-27 00:50:00,96.62,96.67,96.62,96.66,509700002.0
2007-08-27 00:51:00,96.66,96.7,96.66,96.68,392999997.0
2007-08-27 00:52:00,96.68,96.69,96.68,96.68,180700000.0
2007-08-27 00:53:00,96.69,96.72,96.68,96.7,658099996.0
2007-08-27 00:54:00,96.69,96.7,96.67,96.68,624900001.0
2007-08-27 00:55:00,96.68,96.71,96.68,96.71,185500000.0
2007-08-27 00:56:00,96.72,96.75,96.71,96.75,611400008.0
2007-08-27 00:57:00,96.75,96.79,96.74,96.78,452299999.0
2007-08-27 00:58:00,96.79,96.8,96.78,96.79,176100000.0
2007-08-27 00:59:00,96.78,96.78,96.74,96.74,367000000.0
2007-08-27 01:00:00,96.75,96.78,96.74,96.78,263200005.0
2007-08-27 01:01:00,96.76,96.78,96.75,96.77,662200002.0
2007-08-27 01:02:00,96.78,96.8,96.76,96.79,474499996.0
2007-08-27 01:03:00,96.79,96.79,96.76,96.78,220299999.0
2007-08-27 01:04:00,96.78,96.78,96.77,96.78,254200002.0
2007-08-27 01:05:00,96.77,96.8,96.75,96.8,589199997.0
2007-08-27 01:06:00,96.79,96.84,96.79,96.83,756500007.0
2007-08-27 01:07:00,96.83,96.84,96.79,96.79,469500000.0
2007-08-27 01:08:00,96.79,96.79,96.76,96.77,1407700000.0
2007-08-27 01:09:00,96.77,96.8,96.76,96.78,361500002.0
2007-08-27 01:10:00,96.79,96.8,96.79,96.8,43900000.0
2007-08-27 01:11:00,96.79,96.81,96.79,96.79,393799999.0
2007-08-27 01:12:00,96.79,96.83,96.79,96.82,457300001.0
2007-08-27 01:13:00,96.81,96.83,96.78,96.8,559899997.0
2007-08-27 01:14:00,96.8,96.8,96.76,96.79,529200003.0
2007-08-27 01:15:00,96.78,96.78,96.77,96.78,102400000.0
2007-08-27 01:16:00,96.79,96.79,96.78,96.79,317200000.0
2007-08-27 01:17:00,96.79,96.81,96.79,96.81,516199996.0
2007-08-27 01:18:00,96.81,96.81,96.8,96.8,253300001.0
2007-08-27 01:19:00,96.81,96.81,96.77,96.77,344300000.0
2007-08-27 01:20:00,96.77,96.77,96.71,96.71,503400002.0
2007-08-27 01:21:00,96.71,96.71,96.68,96.69,592199997.0
2007-08-27 01:22:00,96.69,96.69,96.68,96.68,75800000.0
2007-08-27 01:23:00,96.68,96.71,96.68,96.69,893799999.0
2007-08-27 01:24:00,96.69,96.7,96.68,96.68,498499998.0
2007-08-27 01:25:00,96.69,96.69,96.65,96.65,930300008.0
2007-08-27 01:26:00,96.66,96.66,96.61,96.62,860099998.0
2007-08-27 01:27:00,96.62,96.64,96.6,96.64,474699998.0
2007-08-27 01:28:00,96.65,96.68,96.605,96.68,1009000009.0
2007-08-27 01:29:00,96.68,96.73,96.68,96.72,839900006.0
2007-08-27 01:30:00,96.72,96.76,96.71,96.76,1243800019.0
2007-08-27 01:31:00,96.76,96.78,96.72,96.74,639100002.0
2007-08-27 01:32:00,96.73,96.74,96.7,96.73,526100000.0
2007-08-27 01:33:00,96.72,96.72,96.69,96.7,401599994.0
2007-08-27 01:34:00,96.7,96.76,96.7,96.75,490500000.0
2007-08-27 01:35:00,96.75,96.75,96.74,96.75,188000000.0
2007-08-27 01:36:00,96.75,96.75,96.75,96.75,140700005.0
2007-08-27 01:37:00,96.75,96.78,96.75,96.78,234900003.0
2007-08-27 01:38:00,96.78,96.78,96.75,96.76,609499999.0
2007-08-27 01:39:00,96.76,96.82,96.75,96.81,1787399993.0
2007-08-27 01:40:00,96.81,96.83,96.81,96.82,384900003.0
2007-08-27 01:41:00,96.82,96.85,96.81,96.85,608700007.0
2007-08-27 01:42:00,96.85,96.86,96.83,96.84,436500003.0
2007-08-27 01:43:00,96.84,96.87,96.82,96.86,665899999.0
2007-08-27 01:44:00,96.86,96.87,96.85,96.86,69600000.0
2007-08-27 01:45:00,96.85,96.89,96.85,96.87,783600005.0
2007-08-27 01:46:00,96.88,96.89,96.86,96.88,453300004.0
2007-08-27 01:47:00,96.89,96.91,96.88,96.9,272000000.0
2007-08-27 01:48:00,96.9,96.97,96.88,96.97,767900001.0
2007-08-27 01:49:00,96.97,97.02,96.96,97.02,1958099996.0
2007-08-27 01:50:00,97.02,97.02,96.99,97.01,1012199997.0
2007-08-27 01:51:00,97.01,97.01,96.95,96.95,935299999.0
2007-08-27 01:52:00,96.97,97.0,96.96,96.98,1283600014.0
2007-08-27 01:53:00,96.98,96.98,96.93,96.94,386200002.0
2007-08-27 01:54:00,96.94,96.96,96.92,96.93,327900000.0
2007-08-27 01:55:00,96.93,96.93,96.9,96.92,914100005.0
2007-08-27 01:56:00,96.92,96.93,96.91,96.91,450800002.0
2007-08-27 01:57:00,96.92,96.92,96.92,96.92,31200000.0
2007-08-27 01:58:00,96.91,96.91,96.88,96.9,528200005.0
2007-08-27 01:59:00,96.89,96.91,96.89,96.9,399900001.0
2007-08-27 02:00:00,96.89,96.9,96.88,96.89,588599993.0
2007-08-27 02:01:00,96.89,96.89,96.87,96.88,391099999.0
2007-08-27 02:02:00,96.89,96.89,96.86,96.87,232400000.0
2007-08-27 02:03:00,96.88,96.88,96.85,96.85,605800004.0
2007-08-27 02:04:00,96.85,96.87,96.85,96.87,822600004.0
2007-08-27 02:05:00,96.88,96.88,96.85,96.85,267800000.0
2007-08-27 02:06:00,96.85,96.86,96.825,96.85,1043000002.0
2007-08-27 02:07:00,96.85,96.88,96.85,96.87,647000003.0
2007-08-27 02:08:00,96.86,96.87,96.84,96.85,270399999.0
2007-08-27 02:09:00,96.86,96.88,96.86,96.87,60800000.0
2007-08-27 02:10:00,96.87,96.88,96.86,96.86,182699999.0
2007-08-27 02:11:00,96.86,96.87,96.85,96.86,200300001.0
2007-08-27 02:12:00,96.86,96.86,96.8,96.8,441500001.0
2007-08-27 02:13:00,96.81,96.81,96.79,96.81,824200006.0
2007-08-27 02:14:00,96.82,96.86,96.81,96.83,760600005.0
2007-08-27 02:15:00,96.83,96.84,96.81,96.82,527099999.0
2007-08-27 02:16:00,96.82,96.82,96.8,96.8,254599998.0
2007-08-27 02:17:00,96.81,96.82,96.8,96.82,581799998.0
2007-08-27 02:18:00,96.81,96.82,96.8,96.82,258400002.0
2007-08-27 02:19:00,96.83,96.88,96.83,96.87,472000001.0
2007-08-27 02:20:00,96.87,96.93,96.86,96.93,964000007.0
2007-08-27 02:21:00,96.92,96.94,96.91,96.92,656900002.0
2007-08-27 02:22:00,96.92,96.92,96.9,96.91,175300000.0
2007-08-27 02:23:00,96.91,96.91,96.88,96.88,821800000.0
2007-08-27 02:24:00,96.89,96.89,96.87,96.88,608400001.0
2007-08-27 02:25:00,96.88,96.89,96.85,96.86,1219500005.0
2007-08-27 02:26:00,96.87,96.93,96.86,96.93,1308700027.0
2007-08-27 02:27:00,96.94,96.94,96.92,96.93,508100002.0
2007-08-27 02:28:00,96.93,96.93,96.9,96.91,592700003.0
2007-08-27 02:29:00,96.91,96.94,96.9,96.94,602400005.0
2007-08-27 02:30:00,96.94,96.95,96.91,96.92,552100001.0
2007-08-27 02:31:00,96.92,96.95,96.92,96.93,1383600012.0
2007-08-27 02:32:00,96.93,96.93,96.87,96.9,912600000.0
2007-08-27 02:33:00,96.9,96.92,96.88,96.88,1448600006.0
2007-08-27 02:34:00,96.89,96.9,96.88,96.89,713600003.0
2007-08-27 02:35:00,96.88,96.89,96.84,96.84,940799998.0
2007-08-27 02:36:00,96.84,96.87,96.82,96.87,703100007.0
2007-08-27 02:37:00,96.87,96.88,96.86,96.86,797700004.0
2007-08-27 02:38:00,96.86,96.87,96.85,96.86,566700000.0
2007-08-27 02:39:00,96.86,96.86,96.82,96.83,1107599999.0
2007-08-27 02:40:00,96.83,96.85,96.82,96.84,752900000.0
2007-08-27 02:41:00,96.84,96.84,96.81,96.83,766900003.0
2007-08-27 02:42:00,96.83,96.83,96.79,96.81,408700000.0
2007-08-27 02:43:00,96.8,96.83,96.8,96.83,891600008.0
2007-08-27 02:44:00,96.82,96.85,96.82,96.83,473299999.0
2007-08-27 02:45:00,96.83,96.85,96.82,96.82,994000000.0
2007-08-27 02:46:00,96.82,96.84,96.82,96.83,689799993.0
2007-08-27 02:47:00,96.83,96.83,96.8,96.83,533200001.0
2007-08-27 02:48:00,96.83,96.83,96.8,96.8,988500018.0
2007-08-27 02:49:00,96.8,96.81,96.79,96.81,360000015.0
2007-08-27 02:50:00,96.81,96.81,96.78,96.79,253000000.0
2007-08-27 02:51:00,96.8,96.8,96.78,96.78,347200002.0
2007-08-27 02:52:00,96.79,96.81,96.79,96.79,328100002.0
2007-08-27 02:53:00,96.79,96.8,96.76,96.76,1017400001.0
2007-08-27 02:54:00,96.77,96.79,96.75,96.79,970300008.0
2007-08-27 02:55:00,96.79,96.81,96.77,96.8,1182500008.0
2007-08-27 02:56:00,96.79,96.8,96.78,96.8,329600006.0
2007-08-27 02:57:00,96.79,96.81,96.78,96.79,762800009.0
2007-08-27 02:58:00,96.79,96.79,96.78,96.78,320900006.0
2007-08-27 02:59:00,96.79,96.79,96.77,96.79,219800002.0
2007-08-27 03:00:00,96.79,96.79,96.77,96.78,117000000.0
2007-08-27 03:01:00,96.78,96.79,96.75,96.76,503700000.0
2007-08-27 03:02:00,96.77,96.8,96.76,96.77,665699998.0
2007-08-27 03:03:00,96.77,96.77,96.68,96.69,1119800009.0
2007-08-27 03:04:00,96.69,96.72,96.69,96.72,300200000.0
2007-08-27 03:05:00,96.71,96.72,96.7,96.72,359900000.0
2007-08-27 03:06:00,96.72,96.72,96.69,96.69,717400005.0
2007-08-27 03:07:00,96.69,96.72,96.69,96.71,965499997.0
2007-08-27 03:08:00,96.69,96.7,96.69,96.69,1004899998.0
2007-08-27 03:09:00,96.69,96.7,96.67,96.7,710699997.0
2007-08-27 03:10:00,96.7,96.7,96.59,96.61,1584699984.0
2007-08-27 03:11:00,96.61,96.66,96.58,96.66,1443100009.0
2007-08-27 03:12:00,96.66,96.67,96.66,96.66,328399995.0
2007-08-27 03:13:00,96.66,96.68,96.66,96.66,429099997.0
2007-08-27 03:14:00,96.67,96.68,96.66,96.67,227200000.0
2007-08-27 03:15:00,96.66,96.66,96.62,96.63,544500000.0
2007-08-27 03:16:00,96.63,96.63,96.6,96.63,780200002.0
2007-08-27 03:17:00,96.63,96.67,96.62,96.67,506300003.0
2007-08-27 03:18:00,96.67,96.67,96.63,96.65,1248700009.0
2007-08-27 03:19:00,96.66,96.67,96.615,96.63,622400002.0
2007-08-27 03:20:00,96.64,96.64,96.62,96.62,584799997.0
2007-08-27 03:21:00,96.62,96.62,96.56,96.57,1195600006.0
2007-08-27 03:22:00,96.56,96.57,96.54,96.55,1094300009.0
2007-08-27 03:23:00,96.55,96.56,96.51,96.52,1239000003.0
2007-08-27 03:24:00,96.52,96.53,96.49,96.49,1752999992.0
2007-08-27 03:25:00,96.49,96.51,96.47,96.51,928400003.0
2007-08-27 03:26:00,96.5,96.51,96.46,96.51,847999995.0
2007-08-27 03:27:00,96.51,96.52,96.48,96.51,908800000.0
2007-08-27 03:28:00,96.51,96.52,96.46,96.5,1668100006.0
2007-08-27 03:29:00,96.49,96.49,96.46,96.46,1261300006.0
2007-08-27 03:30:00,96.48,96.48,96.46,96.48,827499999.0
2007-08-27 03:31:00,96.48,96.49,96.45,96.49,827499999.0
2007-08-27 03:32:00,96.485,96.49,96.47,96.49,779199994.0
2007-08-27 03:33:00,96.48,96.48,96.45,96.45,1357800005.0
2007-08-27 03:34:00,96.45,96.46,96.4,96.42,1583100003.0
2007-08-27 03:35:00,96.42,96.45,96.38,96.4,1518300003.0
2007-08-27 03:36:00,96.395,96.4,96.34,96.37,1486400016.0
2007-08-27 03:37:00,96.37,96.39,96.35,96.37,1395100017.0
2007-08-27 03:38:00,96.37,96.38,96.36,96.36,835300006.0
2007-08-27 03:39:00,96.37,96.38,96.36,96.36,338000000.0
2007-08-27 03:40:00,96.36,96.36,96.27,96.3,1169500008.0
2007-08-27 03:41:00,96.28,96.3,96.26,96.28,2100500012.0
2007-08-27 03:42:00,96.28,96.29,96.17,96.18,2100500012.0
2007-08-27 03:43:00,96.18,96.21,96.16,96.16,715700001.0
2007-08-27 03:44:00,96.18,96.18,96.12,96.18,715700001.0
2007-08-27 03:45:00,96.18,96.18,96.16,96.18,715700001.0
2007-08-27 03:46:00,96.18,96.26,96.18,96.255,2129699993.0
2007-08-27 03:47:00,96.26,96.3,96.23,96.26,1114900003.0
2007-08-27 03:48:00,96.26,96.29,96.26,96.29,1114900003.0
2007-08-27 03:49:00,96.29,96.31,96.24,96.25,715000002.0
2007-08-27 03:50:00,96.25,96.26,96.25,96.26,273500002.0
2007-08-27 03:51:00,96.25,96.28,96.25,96.27,858300006.0
2007-08-27 03:52:00,96.27,96.3,96.27,96.29,267499999.0
2007-08-27 03:53:00,96.29,96.31,96.29,96.31,601399999.0
2007-08-27 03:54:00,96.31,96.35,96.31,96.34,435300000.0
2007-08-27 03:55:00,96.33,96.34,96.28,96.32,1455700007.0
2007-08-27 03:56:00,96.33,96.35,96.32,96.35,707399995.0
2007-08-27 03:57:00,96.35,96.37,96.33,96.36,833999997.0
2007-08-27 03:58:00,96.36,96.36,96.34,96.35,342400001.0
2007-08-27 03:59:00,96.35,96.38,96.35,96.36,670100002.0
2007-08-27 04:00:00,96.345,96.37,96.34,96.355,697699993.0
2007-08-27 04:01:00,96.35,96.39,96.35,96.39,478000001.0
2007-08-27 04:02:00,96.39,96.42,96.39,96.42,974500016.0
2007-08-27 04:03:00,96.42,96.48,96.4,96.48,1171100009.0
2007-08-27 04:04:00,96.48,96.52,96.47,96.52,678000012.0
2007-08-27 04:05:00,96.52,96.57,96.5,96.56,1069100015.0
2007-08-27 04:06:00,96.56,96.58,96.54,96.58,888900004.0
2007-08-27 04:07:00,96.58,96.6,96.55,96.55,539100015.0
2007-08-27 04:08:00,96.55,96.56,96.52,96.52,336300004.0
2007-08-27 04:09:00,96.52,96.52,96.5,96.51,676000004.0
2007-08-27 04:10:00,96.51,96.53,96.48,96.53,944600002.0
2007-08-27 04:11:00,96.53,96.55,96.52,96.55,753600020.0
2007-08-27 04:12:00,96.55,96.55,96.54,96.55,180100007.0
2007-08-27 04:13:00,96.55,96.55,96.53,96.535,215899998.0
2007-08-27 04:14:00,96.535,96.54,96.51,96.51,1038000015.0
2007-08-27 04:15:00,96.51,96.52,96.48,96.49,367099998.0
2007-08-27 04:16:00,96.495,96.5,96.49,96.49,215200000.0
2007-08-27 04:17:00,96.51,96.51,96.47,96.47,155800003.0
2007-08-27 04:18:00,96.46,96.485,96.46,96.48,573999999.0
2007-08-27 04:19:00,96.48,96.48,96.43,96.47,848899996.0
2007-08-27 04:20:00,96.47,96.48,96.47,96.47,177200000.0
2007-08-27 04:21:00,96.465,96.5,96.465,96.5,516999998.0
2007-08-27 04:22:00,96.5,96.5,96.49,96.49,126400000.0
2007-08-27 04:23:00,96.5,96.51,96.49,96.51,245400004.0
2007-08-27 04:24:00,96.5,96.52,96.5,96.52,200500005.0
2007-08-27 04:25:00,96.52,96.53,96.49,96.515,684599997.0
2007-08-27 04:26:00,96.52,96.53,96.5,96.5,108800000.0
2007-08-27 04:27:00,96.5,96.51,96.5,96.5,151600000.0
2007-08-27 04:28:00,96.5,96.53,96.5,96.51,293200000.0
2007-08-27 04:29:00,96.52,96.52,96.505,96.52,408800004.0
2007-08-27 04:30:00,96.52,96.55,96.49,96.55,444900002.0
2007-08-27 04:31:00,96.55,96.57,96.55,96.56,557199997.0
2007-08-27 04:32:00,96.54,96.57,96.54,96.55,159900000.0
2007-08-27 04:33:00,96.55,96.55,96.52,96.54,472600000.0
2007-08-27 04:34:00,96.54,96.55,96.52,96.53,783699998.0
2007-08-27 04:35:00,96.52,96.53,96.5,96.53,235200005.0
2007-08-27 04:36:00,96.53,96.55,96.53,96.55,189299997.0
2007-08-27 04:37:00,96.55,96.555,96.54,96.54,381200001.0
2007-08-27 04:38:00,96.54,96.545,96.52,96.52,1332100016.0
2007-08-27 04:39:00,96.52,96.54,96.52,96.52,106200001.0
2007-08-27 04:40:00,96.52,96.525,96.52,96.52,343200004.0
2007-08-27 04:41:00,96.52,96.525,96.52,96.52,137600000.0
2007-08-27 04:42:00,96.52,96.52,96.5,96.505,447699997.0
2007-08-27 04:43:00,96.51,96.52,96.5,96.5,520600001.0
2007-08-27 04:44:00,96.51,96.51,96.48,96.5,471200006.0
2007-08-27 04:45:00,96.51,96.51,96.48,96.5,132000004.0
2007-08-27 04:46:00,96.5,96.51,96.48,96.495,331399999.0
2007-08-27 04:47:00,96.49,96.5,96.485,96.49,943299999.0
2007-08-27 04:48:00,96.485,96.49,96.47,96.48,419600001.0
2007-08-27 04:49:00,96.48,96.49,96.46,96.465,393599996.0
2007-08-27 04:50:00,96.47,96.47,96.455,96.46,179500004.0
2007-08-27 04:51:00,96.46,96.46,96.44,96.44,597500003.0
2007-08-27 04:52:00,96.43,96.43,96.38,96.39,1510699984.0
2007-08-27 04:53:00,96.395,96.4,96.36,96.39,439100006.0
2007-08-27 04:54:00,96.39,96.4,96.38,96.38,358199998.0
2007-08-27 04:55:00,96.36,96.41,96.35,96.41,680299997.0
2007-08-27 04:56:00,96.41,96.42,96.4,96.41,453100004.0
2007-08-27 04:57:00,96.41,96.42,96.405,96.41,139300000.0
2007-08-27 04:58:00,96.41,96.42,96.41,96.42,396199994.0
2007-08-27 04:59:00,96.42,96.42,96.41,96.42,263600000.0
2007-08-27 05:00:00,96.42,96.45,96.41,96.43,969800004.0
2007-08-27 05:01:00,96.43,96.44,96.38,96.38,1348299984.0
2007-08-27 05:02:00,96.38,96.41,96.38,96.4,536799997.0
2007-08-27 05:03:00,96.4,96.4,96.36,96.38,592200000.0
2007-08-27 05:04:00,96.375,96.375,96.32,96.33,1143099996.0
2007-08-27 05:05:00,96.33,96.33,96.31,96.31,736200000.0
2007-08-27 05:06:00,96.315,96.32,96.28,96.32,1047099993.0
2007-08-27 05:07:00,96.32,96.35,96.32,96.35,417299995.0
2007-08-27 05:08:00,96.35,96.36,96.35,96.35,860300000.0
2007-08-27 05:09:00,96.35,96.38,96.32,96.38,501800000.0
2007-08-27 05:10:00,96.38,96.4,96.38,96.4,590199997.0
2007-08-27 05:11:00,96.4,96.4,96.36,96.4,407400001.0
2007-08-27 05:12:00,96.4,96.4,96.38,96.39,313800001.0
2007-08-27 05:13:00,96.39,96.4,96.38,96.38,286300004.0
2007-08-27 05:14:00,96.38,96.42,96.37,96.41,1482499987.0
2007-08-27 05:15:00,96.4,96.46,96.39,96.46,1166100000.0
2007-08-27 05:16:00,96.46,96.5,96.42,96.48,882199985.0
2007-08-27 05:17:00,96.49,96.5,96.49,96.5,471700006.0
2007-08-27 05:18:00,96.49,96.5,96.46,96.47,1014000009.0
2007-08-27 05:19:00,96.47,96.48,96.41,96.47,1146999992.0
2007-08-27 05:20:00,96.47,96.47,96.44,96.44,921200000.0
2007-08-27 05:21:00,96.44,96.44,96.41,96.44,695999994.0
2007-08-27 05:22:00,96.44,96.44,96.43,96.44,82200000.0
2007-08-27 05:23:00,96.44,96.44,96.43,96.44,320800000.0
2007-08-27 05:24:00,96.44,96.46,96.44,96.45,809300011.0
2007-08-27 05:25:00,96.45,96.46,96.43,96.46,261499994.0
2007-08-27 05:26:00,96.45,96.47,96.44,96.47,594199988.0
2007-08-27 05:27:00,96.47,96.49,96.45,96.49,689899994.0
2007-08-27 05:28:00,96.49,96.5,96.49,96.495,321999996.0
2007-08-27 05:29:00,96.5,96.52,96.5,96.52,190799997.0
2007-08-27 05:30:00,96.505,96.505,96.47,96.48,270999995.0
2007-08-27 05:31:00,96.48,96.49,96.44,96.47,443100003.0
2007-08-27 05:32:00,96.47,96.47,96.46,96.47,296899998.0
2007-08-27 05:33:00,96.47,96.49,96.46,96.46,464699999.0
2007-08-27 05:34:00,96.455,96.46,96.455,96.46,96299999.0
2007-08-27 05:35:00,96.46,96.46,96.45,96.45,190400000.0
2007-08-27 05:36:00,96.45,96.46,96.45,96.45,744600002.0
2007-08-27 05:37:00,96.45,96.48,96.45,96.46,1016599990.0
2007-08-27 05:38:00,96.47,96.48,96.45,96.47,722699996.0
2007-08-27 05:39:00,96.475,96.48,96.47,96.48,109200000.0
2007-08-27 05:40:00,96.48,96.5,96.48,96.49,355799998.0
2007-08-27 05:41:00,96.49,96.49,96.47,96.47,533999996.0
2007-08-27 05:42:00,96.47,96.47,96.45,96.46,681600000.0
2007-08-27 05:43:00,96.46,96.46,96.41,96.46,894000012.0
2007-08-27 05:44:00,96.46,96.46,96.44,96.445,381200000.0
2007-08-27 05:45:00,96.445,96.46,96.42,96.42,1012699995.0
2007-08-27 05:46:00,96.42,96.46,96.39,96.45,1230000001.0
2007-08-27 05:47:00,96.45,96.46,96.45,96.46,339399998.0
2007-08-27 05:48:00,96.45,96.48,96.43,96.46,640700006.0
2007-08-27 05:49:00,96.46,96.48,96.43,96.445,1247999996.0
2007-08-27 05:50:00,96.45,96.49,96.43,96.49,1715199988.0
2007-08-27 05:51:00,96.49,96.49,96.46,96.49,825399996.0
2007-08-27 05:52:00,96.49,96.49,96.47,96.47,533099994.0
2007-08-27 05:53:00,96.47,96.5,96.47,96.5,440299990.0
2007-08-27 05:54:00,96.49,96.5,96.49,96.5,552799999.0
2007-08-27 05:55:00,96.5,96.51,96.49,96.5,332199998.0
2007-08-27 05:56:00,96.5,96.5,96.47,96.47,248300004.0
2007-08-27 05:57:00,96.47,96.47,96.43,96.47,558800001.0
2007-08-27 05:58:00,96.46,96.46,96.42,96.45,512800002.0
2007-08-27 05:59:00,96.46,96.46,96.43,96.44,511800001.0
2007-08-27 06:00:00,96.44,96.46,96.41,96.44,884500000.0
2007-08-27 06:01:00,96.44,96.44,96.41,96.44,710500000.0
2007-08-27 06:02:00,96.44,96.44,96.43,96.44,563399997.0
2007-08-27 06:03:00,96.44,96.44,96.43,96.43,765899989.0
2007-08-27 06:04:00,96.43,96.43,96.3,96.32,2129799991.0
2007-08-27 06:05:00,96.32,96.35,96.32,96.34,724999996.0
2007-08-27 06:06:00,96.34,96.38,96.33,96.33,788399997.0
2007-08-27 06:07:00,96.345,96.35,96.31,96.33,1017999997.0
2007-08-27 06:08:00,96.33,96.35,96.32,96.35,298999996.0
2007-08-27 06:09:00,96.35,96.35,96.33,96.34,1438700000.0
2007-08-27 06:10:00,96.34,96.35,96.32,96.335,891800004.0
2007-08-27 06:11:00,96.34,96.36,96.33,96.36,117100002.0
2007-08-27 06:12:00,96.36,96.38,96.34,96.37,207899996.0
2007-08-27 06:13:00,96.37,96.41,96.365,96.4,577600002.0
2007-08-27 06:14:00,96.395,96.4,96.37,96.37,919500007.0
2007-08-27 06:15:00,96.37,96.39,96.37,96.39,283200000.0
2007-08-27 06:16:00,96.39,96.4,96.38,96.38,297600000.0
2007-08-27 06:17:00,96.39,96.4,96.38,96.39,662799994.0
2007-08-27 06:18:00,96.38,96.4,96.38,96.39,164700002.0
2007-08-27 06:19:00,96.38,96.38,96.36,96.38,480000000.0
2007-08-27 06:20:00,96.38,96.41,96.38,96.4,545300006.0
2007-08-27 06:21:00,96.395,96.42,96.39,96.4,429600009.0
2007-08-27 06:22:00,96.4,96.42,96.39,96.42,448700007.0
2007-08-27 06:23:00,96.42,96.42,96.41,96.42,104800000.0
2007-08-27 06:24:00,96.42,96.44,96.42,96.43,297899998.0
2007-08-27 06:25:00,96.43,96.46,96.43,96.46,350300003.0
2007-08-27 06:26:00,96.46,96.48,96.45,96.47,910900005.0
2007-08-27 06:27:00,96.46,96.48,96.44,96.46,1063300000.0
2007-08-27 06:28:00,96.47,96.47,96.46,96.46,371700002.0
2007-08-27 06:29:00,96.47,96.5,96.47,96.48,549599998.0
2007-08-27 06:30:00,96.48,96.5,96.46,96.48,537799999.0
2007-08-27 06:31:00,96.47,96.49,96.43,96.44,710700005.0
2007-08-27 06:32:00,96.44,96.46,96.41,96.43,493099994.0
2007-08-27 06:33:00,96.43,96.47,96.43,96.46,1254100017.0
2007-08-27 06:34:00,96.46,96.48,96.45,96.45,874599999.0
2007-08-27 06:35:00,96.45,96.45,96.42,96.43,372700000.0
2007-08-27 06:36:00,96.43,96.44,96.41,96.42,396400001.0
2007-08-27 06:37:00,96.42,96.43,96.4,96.43,359500005.0
2007-08-27 06:38:00,96.43,96.43,96.395,96.41,460200003.0
2007-08-27 06:39:00,96.41,96.41,96.32,96.345,1201600006.0
2007-08-27 06:40:00,96.345,96.39,96.345,96.36,445099999.0
2007-08-27 06:41:00,96.355,96.39,96.34,96.39,1407199989.0
2007-08-27 06:42:00,96.39,96.39,96.37,96.38,453700005.0
2007-08-27 06:43:00,96.38,96.39,96.36,96.39,403099997.0
2007-08-27 06:44:00,96.385,96.39,96.38,96.38,123599999.0
2007-08-27 06:45:00,96.38,96.39,96.365,96.38,732200000.0
2007-08-27 06:46:00,96.38,96.39,96.36,96.36,481800001.0
2007-08-27 06:47:00,96.36,96.37,96.33,96.36,513700004.0
2007-08-27 06:48:00,96.34,96.36,96.285,96.31,1472300003.0
2007-08-27 06:49:00,96.31,96.34,96.31,96.33,476000002.0
2007-08-27 06:50:00,96.33,96.34,96.3,96.33,708100000.0
2007-08-27 06:51:00,96.32,96.34,96.3,96.32,1101799987.0
2007-08-27 06:52:00,96.32,96.37,96.31,96.36,1099900013.0
2007-08-27 06:53:00,96.34,96.37,96.34,96.36,634800008.0
2007-08-27 06:54:00,96.36,96.37,96.35,96.36,327200000.0
2007-08-27 06:55:00,96.36,96.37,96.36,96.37,133800000.0
2007-08-27 06:56:00,96.37,96.37,96.35,96.37,195600001.0
2007-08-27 06:57:00,96.37,96.37,96.35,96.35,252900000.0
2007-08-27 06:58:00,96.35,96.36,96.32,96.35,767800003.0
2007-08-27 06:59:00,96.35,96.35,96.32,96.34,828699990.0
2007-08-27 07:00:00,96.34,96.35,96.33,96.34,994399998.0
2007-08-27 07:01:00,96.34,96.36,96.33,96.36,451500000.0
2007-08-27 07:02:00,96.36,96.36,96.335,96.35,372599997.0
2007-08-27 07:03:00,96.35,96.38,96.34,96.38,527700000.0
2007-08-27 07:04:00,96.38,96.4,96.36,96.38,1622100028.0
2007-08-27 07:05:00,96.38,96.39,96.37,96.39,957299997.0
2007-08-27 07:06:00,96.39,96.42,96.39,96.42,1232399992.0
2007-08-27 07:07:00,96.42,96.43,96.41,96.415,304699997.0
2007-08-27 07:08:00,96.42,96.45,96.42,96.45,572599997.0
2007-08-27 07:09:00,96.44,96.48,96.44,96.46,446100000.0
2007-08-27 07:10:00,96.47,96.47,96.44,96.45,1027999992.0
2007-08-27 07:11:00,96.45,96.46,96.44,96.44,83800001.0
2007-08-27 07:12:00,96.44,96.47,96.44,96.46,981499992.0
2007-08-27 07:13:00,96.47,96.47,96.46,96.47,490399996.0
2007-08-27 07:14:00,96.47,96.47,96.45,96.47,1224200010.0
2007-08-27 07:15:00,96.47,96.47,96.45,96.45,314100002.0
2007-08-27 07:16:00,96.46,96.47,96.44,96.45,474999996.0
2007-08-27 07:17:00,96.45,96.45,96.45,96.45,219400001.0
2007-08-27 07:18:00,96.45,96.45,96.43,96.44,547599997.0
2007-08-27 07:19:00,96.45,96.46,96.44,96.45,613399999.0
2007-08-27 07:20:00,96.44,96.46,96.44,96.46,198799997.0
2007-08-27 07:21:00,96.46,96.49,96.45,96.48,684699999.0
2007-08-27 07:22:00,96.49,96.51,96.49,96.5,771299997.0
2007-08-27 07:23:00,96.5,96.51,96.49,96.51,538499991.0
2007-08-27 07:24:00,96.51,96.53,96.5,96.53,617599998.0
2007-08-27 07:25:00,96.53,96.54,96.515,96.54,767700001.0
2007-08-27 07:26:00,96.54,96.54,96.54,96.54,334199997.0
2007-08-27 07:27:00,96.54,96.56,96.54,96.55,187700000.0
2007-08-27 07:28:00,96.55,96.57,96.55,96.56,222400000.0
2007-08-27 07:29:00,96.56,96.59,96.55,96.57,676399998.0
2007-08-27 07:30:00,96.57,96.58,96.55,96.555,1210699997.0
2007-08-27 07:31:00,96.555,96.57,96.55,96.55,436199998.0
2007-08-27 07:32:00,96.56,96.59,96.555,96.59,734700012.0
2007-08-27 07:33:00,96.59,96.61,96.59,96.6,885799992.0
2007-08-27 07:34:00,96.6,96.6,96.55,96.58,1285300005.0
2007-08-27 07:35:00,96.58,96.58,96.57,96.58,207999999.0
2007-08-27 07:36:00,96.58,96.59,96.555,96.57,931200000.0
2007-08-27 07:37:00,96.57,96.61,96.56,96.58,1700100006.0
2007-08-27 07:38:00,96.58,96.62,96.58,96.585,975300005.0
2007-08-27 07:39:00,96.59,96.61,96.58,96.59,1736099999.0
2007-08-27 07:40:00,96.59,96.61,96.59,96.6,977299996.0
2007-08-27 07:41:00,96.6,96.62,96.59,96.61,561199999.0
2007-08-27 07:42:00,96.6,96.61,96.585,96.59,806699998.0
2007-08-27 07:43:00,96.58,96.63,96.58,96.63,1109899983.0
2007-08-27 07:44:00,96.63,96.65,96.63,96.65,732199990.0
2007-08-27 07:45:00,96.65,96.67,96.64,96.65,1152099998.0
2007-08-27 07:46:00,96.65,96.65,96.635,96.64,507500003.0
2007-08-27 07:47:00,96.64,96.69,96.64,96.69,1615400011.0
2007-08-27 07:48:00,96.69,96.71,96.68,96.71,2035500007.0
2007-08-27 07:49:00,96.71,96.72,96.655,96.66,1031700007.0
2007-08-27 07:50:00,96.67,96.68,96.64,96.665,1507800015.0
2007-08-27 07:51:00,96.67,96.68,96.66,96.66,1171900015.0
2007-08-27 07:52:00,96.66,96.69,96.66,96.69,1450900010.0
2007-08-27 07:53:00,96.69,96.69,96.65,96.68,908400017.0
2007-08-27 07:54:00,96.68,96.73,96.67,96.72,775299996.0
2007-08-27 07:55:00,96.72,96.73,96.69,96.7,1218599991.0
2007-08-27 07:56:00,96.69,96.73,96.69,96.73,834999999.0
2007-08-27 07:57:00,96.72,96.76,96.72,96.76,834999999.0
2007-08-27 07:58:00,96.76,96.8,96.76,96.79,420600002.0
2007-08-27 07:59:00,96.79,96.82,96.77,96.79,680499999.0
2007-08-27 08:00:00,96.79,96.82,96.785,96.805,1658199993.0
2007-08-27 08:01:00,96.805,96.82,96.79,96.79,873499998.0
2007-08-27 08:02:00,96.79,96.8,96.755,96.76,785100000.0
2007-08-27 08:03:00,96.76,96.77,96.72,96.74,1432300021.0
2007-08-27 08:04:00,96.74,96.79,96.74,96.79,601400010.0
2007-08-27 08:05:00,96.79,96.86,96.78,96.82,1215199997.0
2007-08-27 08:06:00,96.82,96.85,96.81,96.82,940900013.0
2007-08-27 08:07:00,96.82,96.82,96.75,96.77,1162400000.0
2007-08-27 08:08:00,96.77,96.77,96.72,96.72,928300002.0
2007-08-27 08:09:00,96.725,96.73,96.65,96.65,1547500003.0
2007-08-27 08:10:00,96.65,96.66,96.62,96.66,1371400001.0
2007-08-27 08:11:00,96.65,96.67,96.64,96.67,929699998.0
2007-08-27 08:12:00,96.67,96.7,96.65,96.68,1566900001.0
2007-08-27 08:13:00,96.68,96.72,96.68,96.68,376000008.0
2007-08-27 08:14:00,96.68,96.7,96.68,96.7,536900001.0
2007-08-27 08:15:00,96.71,96.73,96.7,96.73,288800001.0
2007-08-27 08:16:00,96.73,96.75,96.71,96.75,370600010.0
2007-08-27 08:17:00,96.73,96.74,96.69,96.74,1076600014.0
2007-08-27 08:18:00,96.72,96.77,96.72,96.76,630300001.0
2007-08-27 08:19:00,96.77,96.8,96.76,96.77,904500006.0
2007-08-27 08:20:00,96.77,96.78,96.75,96.78,585699998.0
2007-08-27 08:21:00,96.78,96.8,96.77,96.78,990800002.0
2007-08-27 08:22:00,96.78,96.78,96.72,96.74,396799999.0
2007-08-27 08:23:00,96.74,96.77,96.72,96.76,595499997.0
2007-08-27 08:24:00,96.76,96.78,96.74,96.75,660300003.0
2007-08-27 08:25:00,96.75,96.75,96.69,96.7,571200000.0
2007-08-27 08:26:00,96.7,96.78,96.69,96.77,1051400008.0
2007-08-27 08:27:00,96.77,96.79,96.72,96.77,1212800012.0
2007-08-27 08:28:00,96.77,96.79,96.76,96.78,664600004.0
2007-08-27 08:29:00,96.78,96.78,96.74,96.74,145200001.0
2007-08-27 08:30:00,96.74,96.75,96.71,96.72,1009799999.0
2007-08-27 08:31:00,96.72,96.76,96.72,96.76,1082699996.0
2007-08-27 08:32:00,96.76,96.76,96.73,96.74,1636700006.0
2007-08-27 08:33:00,96.75,96.76,96.73,96.74,712399996.0
2007-08-27 08:34:00,96.74,96.78,96.74,96.77,1678700016.0
2007-08-27 08:35:00,96.78,96.8,96.69,96.76,1829900009.0
2007-08-27 08:36:00,96.78,96.79,96.77,96.78,1829900009.0
2007-08-27 08:37:00,96.78,96.78,96.7,96.7,1624699999.0
2007-08-27 08:38:00,96.69,96.71,96.66,96.66,1603400007.0
2007-08-27 08:39:00,96.655,96.69,96.65,96.68,1603400007.0
2007-08-27 08:40:00,96.69,96.71,96.68,96.7,1178000006.0
2007-08-27 08:41:00,96.7,96.71,96.69,96.71,1259800013.0
2007-08-27 08:42:00,96.71,96.72,96.69,96.7,623300001.0
2007-08-27 08:43:00,96.7,96.72,96.7,96.72,454300002.0
2007-08-27 08:44:00,96.72,96.72,96.65,96.65,1040599996.0
2007-08-27 08:45:00,96.65,96.69,96.65,96.69,535600002.0
2007-08-27 08:46:00,96.69,96.72,96.69,96.7,785700004.0
2007-08-27 08:47:00,96.69,96.72,96.69,96.7,773799995.0
2007-08-27 08:48:00,96.7,96.75,96.69,96.75,934700000.0
2007-08-27 08:49:00,96.75,96.76,96.69,96.69,1699100009.0
2007-08-27 08:50:00,96.69,96.73,96.69,96.72,1545400008.0
2007-08-27 08:51:00,96.72,96.74,96.72,96.73,516300004.0
2007-08-27 08:52:00,96.73,96.73,96.69,96.69,1169700002.0
2007-08-27 08:53:00,96.69,96.69,96.68,96.68,156399997.0
2007-08-27 08:54:00,96.68,96.71,96.68,96.69,603900000.0
2007-08-27 08:55:00,96.69,96.7,96.69,96.7,555800001.0
2007-08-27 08:56:00,96.7,96.7,96.68,96.7,300599999.0
2007-08-27 08:57:00,96.7,96.72,96.7,96.71,196000000.0
2007-08-27 08:58:00,96.7,96.71,96.69,96.69,630100001.0
2007-08-27 08:59:00,96.69,96.69,96.67,96.68,831400000.0
2007-08-27 09:00:00,96.68,96.74,96.68,96.74,1437799983.0
2007-08-27 09:01:00,96.74,96.76,96.71,96.72,1332799998.0
2007-08-27 09:02:00,96.72,96.74,96.71,96.73,581799994.0
2007-08-27 09:03:00,96.73,96.74,96.695,96.74,1895600000.0
2007-08-27 09:04:00,96.75,96.75,96.7,96.73,1527600002.0
2007-08-27 09:05:00,96.73,96.75,96.73,96.74,481600005.0
2007-08-27 09:06:00,96.74,96.75,96.72,96.73,853900001.0
2007-08-27 09:07:00,96.74,96.74,96.73,96.74,629599996.0
2007-08-27 09:08:00,96.74,96.74,96.73,96.74,696599993.0
2007-08-27 09:09:00,96.74,96.75,96.73,96.73,511999992.0
2007-08-27 09:10:00,96.74,96.75,96.73,96.74,766399997.0
2007-08-27 09:11:00,96.73,96.75,96.73,96.74,523299998.0
2007-08-27 09:12:00,96.75,96.77,96.75,96.76,509300009.0
2007-08-27 09:13:00,96.77,96.77,96.74,96.74,596499996.0
2007-08-27 09:14:00,96.74,96.76,96.73,96.74,1143200005.0
2007-08-27 09:15:00,96.73,96.74,96.72,96.73,576800004.0
2007-08-27 09:16:00,96.73,96.73,96.685,96.73,1485100002.0
2007-08-27 09:17:00,96.72,96.73,96.71,96.73,663399998.0
2007-08-27 09:18:00,96.73,96.76,96.73,96.76,1047899987.0
2007-08-27 09:19:00,96.75,96.75,96.735,96.75,800999991.0
2007-08-27 09:20:00,96.75,96.76,96.74,96.74,604999986.0
2007-08-27 09:21:00,96.75,96.76,96.715,96.73,826700005.0
2007-08-27 09:22:00,96.73,96.74,96.71,96.72,1793500009.0
2007-08-27 09:23:00,96.72,96.73,96.69,96.69,1482099999.0
2007-08-27 09:24:00,96.7,96.7,96.66,96.67,908600011.0
2007-08-27 09:25:00,96.68,96.7,96.68,96.69,524600000.0
2007-08-27 09:26:00,96.69,96.71,96.69,96.71,571200000.0
2007-08-27 09:27:00,96.71,96.73,96.71,96.71,357399998.0
2007-08-27 09:28:00,96.71,96.72,96.68,96.69,1030000011.0
2007-08-27 09:29:00,96.69,96.69,96.64,96.67,1904200017.0
2007-08-27 09:30:00,96.67,96.71,96.67,96.68,2005999997.0
2007-08-27 09:31:00,96.68,96.7,96.67,96.685,628500008.0
2007-08-27 09:32:00,96.685,96.72,96.685,96.71,711399995.0
2007-08-27 09:33:00,96.72,96.74,96.71,96.74,290200002.0
2007-08-27 09:34:00,96.74,96.75,96.72,96.74,496100002.0
2007-08-27 09:35:00,96.74,96.75,96.73,96.73,193799994.0
2007-08-27 09:36:00,96.74,96.74,96.74,96.74,141099993.0
2007-08-27 09:37:00,96.74,96.76,96.74,96.74,714399981.0
2007-08-27 09:38:00,96.75,96.76,96.73,96.73,742899986.0
2007-08-27 09:39:00,96.72,96.73,96.72,96.72,60399997.0
2007-08-27 09:40:00,96.73,96.73,96.69,96.71,1269999982.0
2007-08-27 09:41:00,96.72,96.75,96.72,96.74,557399990.0
2007-08-27 09:42:00,96.74,96.75,96.72,96.72,336999998.0
2007-08-27 09:43:00,96.73,96.73,96.72,96.73,76599998.0
2007-08-27 09:44:00,96.72,96.73,96.71,96.73,129199997.0
2007-08-27 09:45:00,96.73,96.74,96.68,96.72,723299987.0
2007-08-27 09:46:00,96.71,96.73,96.705,96.72,808199997.0
2007-08-27 09:47:00,96.72,96.73,96.69,96.7,1211200002.0
2007-08-27 09:48:00,96.695,96.75,96.67,96.73,1077999989.0
2007-08-27 09:49:00,96.73,96.73,96.72,96.72,1313599988.0
2007-08-27 09:50:00,96.72,96.72,96.7,96.72,822899997.0
2007-08-27 09:51:00,96.72,96.72,96.71,96.71,515900000.0
2007-08-27 09:52:00,96.71,96.71,96.63,96.68,2008599986.0
2007-08-27 09:53:00,96.67,96.69,96.66,96.68,1246699983.0
2007-08-27 09:54:00,96.64,96.64,96.6,96.61,1337400013.0
2007-08-27 09:55:00,96.6,96.6,96.55,96.57,1337400013.0
2007-08-27 09:56:00,96.58,96.61,96.57,96.6,1337400013.0
2007-08-27 09:57:00,96.6,96.6,96.59,96.6,293799999.0
2007-08-27 09:58:00,96.6,96.61,96.59,96.6,619000002.0
2007-08-27 09:59:00,96.6,96.62,96.59,96.6,1190099996.0
2007-08-27 10:00:00,96.61,96.61,96.6,96.6,737499990.0
2007-08-27 10:01:00,96.58,96.61,96.57,96.58,702500010.0
2007-08-27 10:02:00,96.59,96.6,96.57,96.6,702500010.0
2007-08-27 10:03:00,96.6,96.62,96.59,96.62,1036299986.0
2007-08-27 10:04:00,96.62,96.63,96.61,96.62,349400000.0
2007-08-27 10:05:00,96.62,96.63,96.61,96.63,631499998.0
2007-08-27 10:06:00,96.63,96.64,96.61,96.61,919600004.0
2007-08-27 10:07:00,96.61,96.62,96.6,96.6,640800003.0
2007-08-27 10:08:00,96.59,96.62,96.57,96.62,594900001.0
2007-08-27 10:09:00,96.62,96.64,96.61,96.63,726400006.0
2007-08-27 10:10:00,96.64,96.64,96.62,96.62,865899996.0
2007-08-27 10:11:00,96.63,96.67,96.63,96.67,1124599990.0
2007-08-27 10:12:00,96.67,96.69,96.67,96.67,971800002.0
2007-08-27 10:13:00,96.68,96.71,96.68,96.71,1090600001.0
2007-08-27 10:14:00,96.7,96.7,96.68,96.69,780399997.0
2007-08-27 10:15:00,96.69,96.71,96.68,96.69,696999991.0
2007-08-27 10:16:00,96.69,96.74,96.69,96.73,547199994.0
2007-08-27 10:17:00,96.73,96.73,96.69,96.69,510100002.0
2007-08-27 10:18:00,96.69,96.7,96.69,96.7,737199999.0
2007-08-27 10:19:00,96.7,96.71,96.69,96.7,444399996.0
2007-08-27 10:20:00,96.7,96.72,96.7,96.7,648599998.0
2007-08-27 10:21:00,96.71,96.71,96.7,96.71,263599998.0
2007-08-27 10:22:00,96.71,96.73,96.71,96.71,249899998.0
2007-08-27 10:23:00,96.73,96.74,96.71,96.73,492000001.0
2007-08-27 10:24:00,96.72,96.74,96.7,96.73,647599995.0
2007-08-27 10:25:00,96.72,96.72,96.7,96.7,240800000.0
2007-08-27 10:26:00,96.7,96.73,96.69,96.72,688700002.0
2007-08-27 10:27:00,96.72,96.72,96.68,96.72,360800000.0
2007-08-27 10:28:00,96.72,96.72,96.68,96.69,703700006.0
2007-08-27 10:29:00,96.7,96.72,96.69,96.71,1436600024.0
2007-08-27 10:30:00,96.71,96.72,96.705,96.72,553600000.0
2007-08-27 10:31:00,96.73,96.74,96.71,96.73,983699996.0
2007-08-27 10:32:00,96.71,96.73,96.71,96.71,1003200006.0
2007-08-27 10:33:00,96.715,96.74,96.715,96.73,1003200006.0
2007-08-27 10:34:00,96.715,96.74,96.715,96.73,465100002.0
2007-08-27 10:35:00,96.73,96.79,96.73,96.78,1071799994.0
2007-08-27 10:36:00,96.78,96.79,96.77,96.79,1366999992.0
2007-08-27 10:37:00,96.79,96.79,96.78,96.78,582399994.0
2007-08-27 10:38:00,96.78,96.79,96.77,96.78,1437399972.0
2007-08-27 10:39:00,96.76,96.78,96.75,96.78,1730399996.0
2007-08-27 10:40:00,96.75,96.77,96.73,96.75,1730399996.0
2007-08-27 10:41:00,96.75,96.77,96.74,96.76,960599994.0
2007-08-27 10:42:00,96.76,96.77,96.74,96.74,1353699994.0
2007-08-27 10:43:00,96.74,96.74,96.72,96.72,220000000.0
2007-08-27 10:44:00,96.72,96.72,96.7,96.71,878299985.0
2007-08-27 10:45:00,96.7,96.73,96.68,96.72,594699990.0
2007-08-27 10:46:00,96.72,96.77,96.72,96.745,598699996.0
2007-08-27 10:47:00,96.74,96.76,96.73,96.75,298999997.0
2007-08-27 10:48:00,96.76,96.76,96.72,96.73,468800000.0
2007-08-27 10:49:00,96.73,96.74,96.7,96.71,1348799974.0
2007-08-27 10:50:00,96.7,96.72,96.7,96.71,697099988.0
2007-08-27 10:51:00,96.72,96.74,96.71,96.72,1410100000.0
2007-08-27 10:52:00,96.73,96.73,96.7,96.7,1202999999.0
2007-08-27 10:53:00,96.7,96.72,96.67,96.67,816499998.0
2007-08-27 10:54:00,96.68,96.69,96.64,96.67,2105999999.0
2007-08-27 10:55:00,96.68,96.69,96.66,96.67,1384800003.0
2007-08-27 10:56:00,96.67,96.7,96.67,96.69,1080000000.0
2007-08-27 10:57:00,96.69,96.7,96.68,96.69,986800009.0
2007-08-27 10:58:00,96.69,96.69,96.64,96.66,1389299991.0
2007-08-27 10:59:00,96.64,96.66,96.64,96.65,478599993.0
2007-08-27 11:00:00,96.66,96.67,96.66,96.66,125999997.0
2007-08-27 11:01:00,96.67,96.71,96.66,96.71,591099994.0
2007-08-27 11:02:00,96.71,96.74,96.71,96.74,1010199989.0
2007-08-27 11:03:00,96.73,96.75,96.68,96.69,661200001.0
2007-08-27 11:04:00,96.7,96.7,96.67,96.67,661200001.0
2007-08-27 11:05:00,96.67,96.68,96.64,96.64,860600000.0
2007-08-27 11:06:00,96.65,96.66,96.64,96.65,681199997.0
2007-08-27 11:07:00,96.65,96.66,96.64,96.65,299899996.0
2007-08-27 11:08:00,96.65,96.66,96.64,96.64,254199994.0
2007-08-27 11:09:00,96.65,96.66,96.65,96.65,314999998.0
2007-08-27 11:10:00,96.65,96.65,96.63,96.65,467700000.0
2007-08-27 11:11:00,96.65,96.66,96.64,96.66,256000000.0
2007-08-27 11:12:00,96.66,96.66,96.65,96.66,256600000.0
2007-08-27 11:13:00,96.66,96.66,96.65,96.66,362100000.0
2007-08-27 11:14:00,96.66,96.67,96.66,96.66,352800004.0
2007-08-27 11:15:00,96.67,96.7,96.67,96.69,720400005.0
2007-08-27 11:16:00,96.7,96.71,96.69,96.7,773200001.0
2007-08-27 11:17:00,96.7,96.72,96.66,96.67,1692200006.0
2007-08-27 11:18:00,96.68,96.68,96.64,96.65,864600002.0
2007-08-27 11:19:00,96.66,96.67,96.63,96.65,1321700002.0
2007-08-27 11:20:00,96.64,96.66,96.63,96.65,579200011.0
2007-08-27 11:21:00,96.66,96.66,96.64,96.65,374600010.0
2007-08-27 11:22:00,96.66,96.67,96.66,96.67,105600000.0
2007-08-27 11:23:00,96.67,96.7,96.67,96.7,563200000.0
2007-08-27 11:24:00,96.7,96.73,96.7,96.72,1321999996.0
2007-08-27 11:25:00,96.72,96.73,96.69,96.7,1268799993.0
2007-08-27 11:26:00,96.69,96.73,96.69,96.73,653199996.0
2007-08-27 11:27:00,96.73,96.74,96.72,96.72,413299994.0
2007-08-27 11:28:00,96.72,96.73,96.72,96.73,296899999.0
2007-08-27 11:29:00,96.74,96.74,96.71,96.72,241999995.0
2007-08-27 11:30:00,96.72,96.72,96.72,96.72,76800000.0
2007-08-27 11:31:00,96.72,96.73,96.71,96.73,666800004.0
2007-08-27 11:32:00,96.74,96.75,96.74,96.75,355899999.0
2007-08-27 11:33:00,96.75,96.76,96.75,96.76,473000007.0
2007-08-27 11:34:00,96.76,96.76,96.74,96.74,486399998.0
2007-08-27 11:35:00,96.74,96.75,96.72,96.73,762100000.0
2007-08-27 11:36:00,96.73,96.73,96.7,96.71,1372699997.0
2007-08-27 11:37:00,96.7,96.71,96.68,96.68,547799998.0
2007-08-27 11:38:00,96.68,96.68,96.66,96.68,789199989.0
2007-08-27 11:39:00,96.68,96.68,96.67,96.68,112000000.0
2007-08-27 11:40:00,96.68,96.68,96.64,96.66,703000000.0
2007-08-27 11:41:00,96.67,96.67,96.65,96.67,566399993.0
2007-08-27 11:42:00,96.67,96.67,96.64,96.65,681499995.0
2007-08-27 11:43:00,96.66,96.66,96.62,96.64,1437899997.0
2007-08-27 11:44:00,96.64,96.64,96.61,96.61,953000000.0
2007-08-27 11:45:00,96.61,96.62,96.595,96.61,953000000.0
2007-08-27 11:46:00,96.61,96.61,96.58,96.6,857200003.0
2007-08-27 11:47:00,96.6,96.6,96.59,96.6,897200001.0
2007-08-27 11:48:00,96.58,96.61,96.58,96.61,1850999996.0
2007-08-27 11:49:00,96.6,96.61,96.58,96.58,1850999996.0
2007-08-27 11:50:00,96.59,96.62,96.59,96.61,1304599994.0
2007-08-27 11:51:00,96.61,96.63,96.59,96.61,1756000004.0
2007-08-27 11:52:00,96.61,96.63,96.61,96.62,1445399987.0
2007-08-27 11:53:00,96.62,96.64,96.61,96.64,666099999.0
2007-08-27 11:54:00,96.64,96.69,96.64,96.66,906200008.0
2007-08-27 11:55:00,96.68,96.68,96.65,96.66,906200008.0
2007-08-27 11:56:00,96.66,96.67,96.66,96.67,154400000.0
2007-08-27 11:57:00,96.67,96.67,96.65,96.66,956400005.0
2007-08-27 11:58:00,96.66,96.67,96.63,96.64,1441600017.0
2007-08-27 11:59:00,96.65,96.65,96.63,96.64,237700000.0
2007-08-27 12:00:00,96.64,96.66,96.64,96.66,165600000.0
2007-08-27 12:01:00,96.66,96.66,96.65,96.66,244800000.0
2007-08-27 12:02:00,96.65,96.66,96.65,96.66,224400000.0
2007-08-27 12:03:00,96.66,96.67,96.65,96.65,151200000.0
2007-08-27 12:04:00,96.65,96.67,96.64,96.67,308800002.0
2007-08-27 12:05:00,96.67,96.67,96.65,96.66,295700003.0
2007-08-27 12:06:00,96.66,96.68,96.65,96.68,754899999.0
2007-08-27 12:07:00,96.68,96.7,96.67,96.68,800500004.0
2007-08-27 12:08:00,96.68,96.69,96.66,96.68,511899998.0
2007-08-27 12:09:00,96.68,96.68,96.66,96.67,515800006.0
2007-08-27 12:10:00,96.67,96.7,96.67,96.68,672799994.0
2007-08-27 12:11:00,96.68,96.73,96.68,96.73,949100002.0
2007-08-27 12:12:00,96.73,96.73,96.72,96.73,538799994.0
2007-08-27 12:13:00,96.73,96.76,96.725,96.75,1290099999.0
2007-08-27 12:14:00,96.75,96.76,96.74,96.74,615699994.0
2007-08-27 12:15:00,96.75,96.77,96.74,96.75,795200002.0
2007-08-27 12:16:00,96.75,96.76,96.74,96.75,659299997.0
2007-08-27 12:17:00,96.75,96.76,96.74,96.76,449400002.0
2007-08-27 12:18:00,96.76,96.76,96.73,96.75,1241899991.0
2007-08-27 12:19:00,96.75,96.77,96.74,96.75,687799999.0
2007-08-27 12:20:00,96.75,96.75,96.74,96.74,412799996.0
2007-08-27 12:21:00,96.74,96.74,96.72,96.73,287599999.0
2007-08-27 12:22:00,96.73,96.73,96.72,96.73,310399998.0
2007-08-27 12:23:00,96.73,96.73,96.71,96.72,235200000.0
2007-08-27 12:24:00,96.73,96.74,96.73,96.74,258200001.0
2007-08-27 12:25:00,96.74,96.75,96.73,96.74,1250900003.0
2007-08-27 12:26:00,96.75,96.75,96.74,96.75,203200000.0
2007-08-27 12:27:00,96.75,96.78,96.73,96.76,1494800008.0
2007-08-27 12:28:00,96.77,96.77,96.74,96.75,1347199995.0
2007-08-27 12:29:00,96.75,96.75,96.72,96.72,1015500005.0
2007-08-27 12:30:00,96.72,96.74,96.71,96.71,584300004.0
2007-08-27 12:31:00,96.71,96.74,96.71,96.74,754400000.0
2007-08-27 12:32:00,96.74,96.74,96.7,96.71,688100006.0
2007-08-27 12:33:00,96.71,96.71,96.7,96.71,417499995.0
2007-08-27 12:34:00,96.7,96.71,96.685,96.7,528400002.0
2007-08-27 12:35:00,96.7,96.71,96.67,96.67,857200000.0
2007-08-27 12:36:00,96.67,96.69,96.67,96.69,161500000.0
2007-08-27 12:37:00,96.7,96.7,96.67,96.67,627100001.0
2007-08-27 12:38:00,96.67,96.67,96.66,96.66,359799998.0
2007-08-27 12:39:00,96.67,96.68,96.67,96.68,124000000.0
2007-08-27 12:40:00,96.68,96.69,96.67,96.68,715399995.0
2007-08-27 12:41:00,96.68,96.7,96.67,96.69,1016999999.0
2007-08-27 12:42:00,96.69,96.71,96.69,96.7,293799999.0
2007-08-27 12:43:00,96.7,96.7,96.67,96.7,1974399997.0
2007-08-27 12:44:00,96.7,96.7,96.67,96.68,990800004.0
2007-08-27 12:45:00,96.68,96.68,96.65,96.67,1701700001.0
2007-08-27 12:46:00,96.67,96.68,96.66,96.66,916500000.0
2007-08-27 12:47:00,96.68,96.68,96.67,96.67,333699998.0
2007-08-27 12:48:00,96.68,96.69,96.68,96.69,64000000.0
2007-08-27 12:49:00,96.69,96.7,96.68,96.69,304699996.0
2007-08-27 12:50:00,96.68,96.69,96.64,96.64,1006100001.0
2007-08-27 12:51:00,96.65,96.66,96.62,96.63,527499993.0
2007-08-27 12:52:00,96.64,96.64,96.63,96.63,115299998.0
2007-08-27 12:53:00,96.63,96.64,96.6,96.63,1710299995.0
2007-08-27 12:54:00,96.63,96.65,96.63,96.63,1078499997.0
2007-08-27 12:55:00,96.65,96.65,96.62,96.63,1526500013.0
2007-08-27 12:56:00,96.64,96.65,96.6,96.63,1748700003.0
2007-08-27 12:57:00,96.63,96.64,96.63,96.64,456999998.0
2007-08-27 12:58:00,96.64,96.65,96.62,96.64,232000003.0
2007-08-27 12:59:00,96.64,96.66,96.62,96.63,925900003.0
2007-08-27 13:00:00,96.64,96.64,96.615,96.64,1241199980.0
2007-08-27 13:01:00,96.64,96.68,96.64,96.655,1247299984.0
2007-08-27 13:02:00,96.655,96.68,96.65,96.67,188600000.0
2007-08-27 13:03:00,96.67,96.67,96.64,96.66,808200003.0
2007-08-27 13:04:00,96.68,96.71,96.66,96.68,398399991.0
2007-08-27 13:05:00,96.68,96.71,96.68,96.69,772399998.0
2007-08-27 13:06:00,96.7,96.71,96.67,96.7,918199987.0
2007-08-27 13:07:00,96.7,96.72,96.685,96.7,805999987.0
2007-08-27 13:08:00,96.7,96.73,96.69,96.73,504099995.0
2007-08-27 13:09:00,96.72,96.76,96.72,96.76,1667700014.0
2007-08-27 13:10:00,96.76,96.78,96.73,96.75,1250799999.0
2007-08-27 13:11:00,96.76,96.78,96.75,96.77,585099991.0
2007-08-27 13:12:00,96.73,96.75,96.69,96.71,844899990.0
2007-08-27 13:13:00,96.705,96.73,96.7,96.71,844899990.0
2007-08-27 13:14:00,96.72,96.76,96.72,96.74,2063699988.0
2007-08-27 13:15:00,96.75,96.75,96.73,96.74,1198600027.0
2007-08-27 13:16:00,96.74,96.76,96.74,96.75,808400002.0
2007-08-27 13:17:00,96.745,96.76,96.74,96.75,740399998.0
2007-08-27 13:18:00,96.77,96.77,96.75,96.77,60000000.0
2007-08-27 13:19:00,96.77,96.77,96.77,96.77,36000000.0
2007-08-27 13:20:00,96.76,96.78,96.75,96.76,696400003.0
2007-08-27 13:21:00,96.78,96.78,96.76,96.76,296900003.0
2007-08-27 13:22:00,96.77,96.77,96.75,96.75,418299999.0
2007-08-27 13:23:00,96.76,96.76,96.75,96.76,137200000.0
2007-08-27 13:24:00,96.77,96.77,96.75,96.76,139900002.0
2007-08-27 13:25:00,96.76,96.78,96.76,96.76,456899989.0
2007-08-27 13:26:00,96.77,96.77,96.76,96.77,79900000.0
2007-08-27 13:27:00,96.76,96.76,96.76,96.76,61600000.0
2007-08-27 13:28:00,96.76,96.76,96.73,96.74,662300017.0
2007-08-27 13:29:00,96.75,96.76,96.74,96.74,462800004.0
2007-08-27 13:30:00,96.74,96.76,96.72,96.74,1698899997.0
2007-08-27 13:31:00,96.74,96.75,96.72,96.73,590199996.0
2007-08-27 13:32:00,96.73,96.73,96.7,96.7,432600001.0
2007-08-27 13:33:00,96.7,96.71,96.655,96.69,1765599982.0
2007-08-27 13:34:00,96.7,96.71,96.685,96.7,858800000.0
2007-08-27 13:35:00,96.7,96.7,96.68,96.68,322400002.0
2007-08-27 13:36:00,96.68,96.69,96.67,96.67,201799998.0
2007-08-27 13:37:00,96.67,96.68,96.67,96.68,491999995.0
2007-08-27 13:38:00,96.68,96.68,96.67,96.68,277800010.0
2007-08-27 13:39:00,96.68,96.69,96.68,96.69,269500000.0
2007-08-27 13:40:00,96.69,96.7,96.68,96.7,540700005.0
2007-08-27 13:41:00,96.7,96.7,96.7,96.7,209799994.0
2007-08-27 13:42:00,96.7,96.7,96.69,96.69,272000000.0
2007-08-27 13:43:00,96.69,96.73,96.68,96.71,1514100007.0
2007-08-27 13:44:00,96.72,96.72,96.68,96.69,1003900004.0
2007-08-27 13:45:00,96.69,96.69,96.67,96.67,661700000.0
2007-08-27 13:46:00,96.67,96.68,96.67,96.67,458000007.0
2007-08-27 13:47:00,96.67,96.68,96.67,96.67,337600000.0
2007-08-27 13:48:00,96.66,96.7,96.66,96.68,606800001.0
2007-08-27 13:49:00,96.68,96.7,96.68,96.68,400600003.0
2007-08-27 13:50:00,96.68,96.68,96.66,96.66,1141400002.0
2007-08-27 13:51:00,96.66,96.67,96.65,96.66,205499994.0
2007-08-27 13:52:00,96.67,96.67,96.65,96.65,286400000.0
2007-08-27 13:53:00,96.65,96.65,96.63,96.64,770999999.0
2007-08-27 13:54:00,96.64,96.67,96.64,96.66,1636999989.0
2007-08-27 13:55:00,96.65,96.67,96.64,96.66,699000000.0
2007-08-27 13:56:00,96.66,96.68,96.65,96.67,1036199993.0
2007-08-27 13:57:00,96.67,96.68,96.64,96.68,811900000.0
2007-08-27 13:58:00,96.68,96.68,96.66,96.66,699200000.0
2007-08-27 13:59:00,96.66,96.66,96.65,96.65,758900003.0
2007-08-27 14:00:00,96.64,96.65,96.63,96.63,454500004.0
2007-08-27 14:01:00,96.63,96.65,96.63,96.64,288799999.0
2007-08-27 14:02:00,96.64,96.66,96.61,96.62,1593999996.0
2007-08-27 14:03:00,96.62,96.64,96.62,96.62,360000000.0
2007-08-27 14:04:00,96.62,96.63,96.62,96.62,239399998.0
2007-08-27 14:05:00,96.62,96.63,96.6,96.63,1044599994.0
2007-08-27 14:06:00,96.62,96.64,96.62,96.64,121500000.0
2007-08-27 14:07:00,96.64,96.65,96.64,96.64,552699995.0
2007-08-27 14:08:00,96.65,96.65,96.64,96.64,60000000.0
2007-08-27 14:09:00,96.64,96.64,96.63,96.64,433099998.0
2007-08-27 14:10:00,96.64,96.65,96.64,96.64,216000000.0
2007-08-27 14:11:00,96.64,96.64,96.63,96.63,160000000.0
2007-08-27 14:12:00,96.63,96.63,96.6,96.61,649199991.0
2007-08-27 14:13:00,96.61,96.61,96.59,96.59,763199994.0
2007-08-27 14:14:00,96.59,96.61,96.56,96.57,1564300008.0
2007-08-27 14:15:00,96.56,96.57,96.55,96.57,925900000.0
2007-08-27 14:16:00,96.57,96.59,96.57,96.59,396799994.0
2007-08-27 14:17:00,96.59,96.59,96.58,96.59,780899996.0
2007-08-27 14:18:00,96.59,96.59,96.555,96.57,562499998.0
2007-08-27 14:19:00,96.57,96.57,96.56,96.57,606700000.0
2007-08-27 14:20:00,96.57,96.57,96.48,96.48,1970899993.0
2007-08-27 14:21:00,96.47,96.5,96.47,96.48,1646399998.0
2007-08-27 14:22:00,96.48,96.48,96.46,96.46,1523199998.0
2007-08-27 14:23:00,96.46,96.47,96.42,96.43,1995700003.0
2007-08-27 14:24:00,96.39,96.39,96.32,96.32,1689799999.0
2007-08-27 14:25:00,96.3,96.35,96.3,96.33,1689799999.0
2007-08-27 14:26:00,96.36,96.37,96.33,96.35,1689799999.0
2007-08-27 14:27:00,96.33,96.37,96.33,96.37,1689799999.0
2007-08-27 14:28:00,96.36,96.39,96.34,96.39,1689799999.0
2007-08-27 14:29:00,96.38,96.39,96.36,96.36,922199996.0
2007-08-27 14:30:00,96.36,96.38,96.35,96.37,1141499977.0
2007-08-27 14:31:00,96.38,96.38,96.35,96.37,1960599995.0
2007-08-27 14:32:00,96.37,96.37,96.35,96.36,1077899997.0
2007-08-27 14:33:00,96.36,96.36,96.35,96.36,676500003.0
2007-08-27 14:34:00,96.36,96.38,96.35,96.38,1327199989.0
2007-08-27 14:35:00,96.38,96.4,96.37,96.4,1609299998.0
2007-08-27 14:36:00,96.4,96.42,96.4,96.42,1181900002.0
2007-08-27 14:37:00,96.42,96.42,96.4,96.41,338400001.0
2007-08-27 14:38:00,96.41,96.43,96.4,96.42,52400000.0
2007-08-27 14:39:00,96.42,96.42,96.41,96.41,265800000.0
2007-08-27 14:40:00,96.41,96.41,96.41,96.41,387100003.0
2007-08-27 14:41:00,96.41,96.43,96.41,96.42,419600003.0
2007-08-27 14:42:00,96.41,96.43,96.4,96.43,1321100007.0
2007-08-27 14:43:00,96.43,96.43,96.39,96.42,547199990.0
2007-08-27 14:44:00,96.42,96.43,96.42,96.42,600000000.0
2007-08-27 14:45:00,96.42,96.42,96.4,96.41,1100300001.0
2007-08-27 14:46:00,96.4,96.4,96.38,96.39,571499992.0
2007-08-27 14:47:00,96.4,96.4,96.38,96.39,634800004.0
2007-08-27 14:48:00,96.4,96.42,96.385,96.42,403800000.0
2007-08-27 14:49:00,96.42,96.42,96.41,96.41,788000001.0
2007-08-27 14:50:00,96.415,96.42,96.41,96.42,218799998.0
2007-08-27 14:51:00,96.42,96.43,96.41,96.42,941199985.0
2007-08-27 14:52:00,96.42,96.43,96.42,96.43,595099994.0
2007-08-27 14:53:00,96.43,96.43,96.38,96.41,1272800001.0
2007-08-27 14:54:00,96.41,96.42,96.38,96.38,1772500004.0
2007-08-27 14:55:00,96.4,96.42,96.38,96.39,2073100001.0
2007-08-27 14:56:00,96.37,96.41,96.35,96.35,2110300009.0
2007-08-27 14:57:00,96.35,96.37,96.34,96.35,2110300009.0
2007-08-27 14:58:00,96.36,96.39,96.36,96.38,1221700000.0
2007-08-27 14:59:00,96.38,96.38,96.35,96.36,722800005.0
2007-08-27 15:00:00,96.36,96.37,96.31,96.36,1959400000.0
2007-08-27 15:01:00,96.35,96.37,96.35,96.36,847499993.0
2007-08-27 15:02:00,96.36,96.37,96.35,96.36,767700003.0
2007-08-27 15:03:00,96.36,96.36,96.36,96.36,38299999.0
2007-08-27 15:04:00,96.36,96.37,96.36,96.36,159999994.0
2007-08-27 15:05:00,96.37,96.39,96.36,96.39,222900004.0
2007-08-27 15:06:00,96.39,96.39,96.38,96.39,190400000.0
2007-08-27 15:07:00,96.39,96.4,96.37,96.4,603800000.0
2007-08-27 15:08:00,96.4,96.4,96.39,96.39,79199996.0
2007-08-27 15:09:00,96.39,96.4,96.39,96.39,149600000.0
2007-08-27 15:10:00,96.39,96.39,96.39,96.39,12000000.0
2007-08-27 15:12:00,96.39,96.42,96.38,96.4,729499996.0
2007-08-27 15:13:00,96.4,96.41,96.4,96.4,200599998.0
2007-08-27 15:14:00,96.41,96.42,96.41,96.41,306799999.0
2007-08-27 15:15:00,96.42,96.43,96.41,96.42,761300005.0
2007-08-27 15:16:00,96.43,96.48,96.43,96.48,430399997.0
2007-08-27 15:17:00,96.48,96.51,96.48,96.5,1522299985.0
2007-08-27 15:18:00,96.5,96.52,96.5,96.52,750599986.0
2007-08-27 15:19:00,96.52,96.53,96.51,96.51,1326599983.0
2007-08-27 15:20:00,96.51,96.52,96.5,96.51,1240599993.0
2007-08-27 15:21:00,96.51,96.53,96.5,96.52,1130900014.0
2007-08-27 15:22:00,96.52,96.53,96.51,96.51,843399993.0
2007-08-27 15:23:00,96.51,96.51,96.475,96.48,839400002.0
2007-08-27 15:24:00,96.49,96.5,96.49,96.49,241200001.0
2007-08-27 15:25:00,96.49,96.49,96.44,96.48,963700005.0
2007-08-27 15:26:00,96.48,96.48,96.44,96.44,1269699997.0
2007-08-27 15:27:00,96.44,96.44,96.42,96.43,759700004.0
2007-08-27 15:28:00,96.43,96.44,96.39,96.41,1538700011.0
2007-08-27 15:29:00,96.41,96.41,96.365,96.39,903199999.0
2007-08-27 15:30:00,96.39,96.39,96.37,96.37,1979299981.0
2007-08-27 15:31:00,96.36,96.39,96.33,96.35,1979299981.0
2007-08-27 15:32:00,96.33,96.33,96.28,96.3,1979299981.0
2007-08-27 15:33:00,96.32,96.35,96.29,96.34,1979299981.0
2007-08-27 15:34:00,96.33,96.36,96.31,96.33,2098999995.0
2007-08-27 15:35:00,96.33,96.35,96.31,96.35,1395499998.0
2007-08-27 15:36:00,96.35,96.37,96.35,96.35,931000004.0
2007-08-27 15:37:00,96.35,96.35,96.31,96.34,1953200006.0
2007-08-27 15:38:00,96.33,96.41,96.33,96.41,2000299978.0
2007-08-27 15:39:00,96.4,96.41,96.37,96.38,2000299978.0
2007-08-27 15:40:00,96.36,96.36,96.32,96.32,2095299980.0
2007-08-27 15:41:00,96.32,96.33,96.29,96.3,2095299980.0
2007-08-27 15:42:00,96.3,96.35,96.3,96.35,1058599985.0
2007-08-27 15:43:00,96.35,96.38,96.35,96.37,1786799963.0
2007-08-27 15:44:00,96.37,96.37,96.36,96.36,1265699988.0
2007-08-27 15:45:00,96.35,96.35,96.26,96.28,1689599990.0
2007-08-27 15:46:00,96.3,96.3,96.26,96.28,1689599990.0
2007-08-27 15:47:00,96.3,96.32,96.26,96.28,1689599990.0
2007-08-27 15:48:00,96.265,96.31,96.265,96.29,1689599990.0
2007-08-27 15:49:00,96.29,96.32,96.29,96.31,1159899994.0
2007-08-27 15:50:00,96.28,96.28,96.25,96.25,1718900002.0
2007-08-27 15:51:00,96.23,96.25,96.21,96.21,1718900002.0
2007-08-27 15:52:00,96.23,96.24,96.205,96.23,1718900002.0
2007-08-27 15:53:00,96.22,96.26,96.22,96.25,1487899989.0
2007-08-27 15:54:00,96.25,96.28,96.23,96.26,1652599985.0
2007-08-27 15:55:00,96.28,96.3,96.26,96.28,1652599985.0
2007-08-27 15:56:00,96.26,96.35,96.26,96.35,1652599985.0
2007-08-27 15:57:00,96.33,96.37,96.33,96.36,1652599985.0
2007-08-27 15:58:00,96.37,96.4,96.37,96.39,1652599985.0
2007-08-27 15:59:00,96.37,96.43,96.37,96.41,1555400009.0
2007-08-27 16:00:00,96.44,96.5,96.44,96.5,1555400009.0
2007-08-27 16:01:00,96.51,96.53,96.4,96.41,1555400009.0
2007-08-27 16:02:00,96.37,96.38,96.35,96.36,1642699995.0
2007-08-27 16:03:00,96.36,96.42,96.36,96.4,2123899987.0
2007-08-27 16:04:00,96.39,96.41,96.37,96.39,1619699994.0
2007-08-27 16:05:00,96.41,96.44,96.36,96.36,1619699994.0
2007-08-27 16:06:00,96.35,96.35,96.25,96.25,1619699994.0
2007-08-27 16:07:00,96.23,96.25,96.21,96.23,1619699994.0
2007-08-27 16:08:00,96.25,96.3,96.23,96.28,1619699994.0
2007-08-27 16:09:00,96.28,96.29,96.25,96.27,1619699994.0
2007-08-27 16:10:00,96.26,96.3,96.25,96.28,1617000002.0
2007-08-27 16:11:00,96.29,96.34,96.29,96.33,1617000002.0
2007-08-27 16:12:00,96.33,96.35,96.32,96.33,1396000006.0
2007-08-27 16:13:00,96.33,96.34,96.29,96.29,795499999.0
2007-08-27 16:14:00,96.29,96.31,96.27,96.3,2021700014.0
2007-08-27 16:15:00,96.3,96.3,96.27,96.28,1258399999.0
2007-08-27 16:16:00,96.28,96.28,96.25,96.25,1655199990.0
2007-08-27 16:17:00,96.26,96.28,96.25,96.26,1657100014.0
2007-08-27 16:18:00,96.28,96.29,96.26,96.28,1657100014.0
2007-08-27 16:19:00,96.28,96.29,96.27,96.27,2060799987.0
2007-08-27 16:20:00,96.27,96.29,96.24,96.26,2018399995.0
2007-08-27 16:21:00,96.26,96.28,96.26,96.28,1035400007.0
2007-08-27 16:22:00,96.28,96.31,96.26,96.28,1651199984.0
2007-08-27 16:23:00,96.28,96.31,96.27,96.27,1322499998.0
2007-08-27 16:24:00,96.28,96.3,96.28,96.29,1156700005.0
2007-08-27 16:25:00,96.29,96.29,96.24,96.28,892300018.0
2007-08-27 16:26:00,96.26,96.28,96.23,96.25,1730300004.0
2007-08-27 16:27:00,96.23,96.25,96.21,96.21,1730300004.0
2007-08-27 16:28:00,96.23,96.25,96.22,96.25,1730300004.0
2007-08-27 16:29:00,96.25,96.28,96.24,96.27,1679299990.0
2007-08-27 16:30:00,96.27,96.29,96.25,96.26,1478799998.0
2007-08-27 16:31:00,96.23,96.25,96.19,96.23,1650900012.0
2007-08-27 16:32:00,96.21,96.23,96.16,96.16,1650900012.0
2007-08-27 16:33:00,96.18,96.25,96.16,96.25,1650900012.0
2007-08-27 16:34:00,96.24,96.28,96.24,96.28,1650900012.0
2007-08-27 16:35:00,96.26,96.26,96.14,96.14,1050799992.0
2007-08-27 16:36:00,96.12,96.21,96.12,96.16,1050799992.0
2007-08-27 16:37:00,96.18,96.19,96.1,96.12,1050799992.0
2007-08-27 16:38:00,96.12,96.16,96.12,96.15,1050799992.0
2007-08-27 16:39:00,96.12,96.14,96.08,96.08,2004300004.0
2007-08-27 16:40:00,96.11,96.12,96.1,96.12,2004300004.0
2007-08-27 16:41:00,96.11,96.12,96.07,96.1,2004300004.0
2007-08-27 16:42:00,96.08,96.12,96.07,96.12,2004300004.0
2007-08-27 16:43:00,96.14,96.14,96.11,96.12,2004300004.0
2007-08-27 16:44:00,96.12,96.14,96.11,96.13,1607999996.0
2007-08-27 16:45:00,96.13,96.18,96.13,96.18,1906100008.0
2007-08-27 16:46:00,96.16,96.19,96.16,96.16,1731299990.0
2007-08-27 16:47:00,96.17,96.18,96.13,96.17,1731299990.0
2007-08-27 16:48:00,96.17,96.18,96.15,96.16,1846299996.0
2007-08-27 16:49:00,96.14,96.18,96.14,96.18,1553100009.0
2007-08-27 16:50:00,96.17,96.18,96.15,96.15,1553100009.0
2007-08-27 16:51:00,96.15,96.2,96.15,96.19,1611599998.0
2007-08-27 16:52:00,96.19,96.22,96.18,96.21,1759799985.0
2007-08-27 16:53:00,96.2,96.25,96.2,96.24,1709899988.0
2007-08-27 16:54:00,96.23,96.25,96.23,96.23,1914500018.0
2007-08-27 16:55:00,96.23,96.31,96.23,96.31,1914500018.0
2007-08-27 16:56:00,96.28,96.33,96.28,96.3,1502999983.0
2007-08-27 16:57:00,96.3,96.32,96.29,96.32,1502999983.0
2007-08-27 16:58:00,96.32,96.32,96.26,96.28,1870099999.0
2007-08-27 16:59:00,96.28,96.29,96.225,96.225,1993500008.0
2007-08-27 17:00:00,96.21,96.23,96.16,96.19,589600000.0
2007-08-27 17:01:00,96.2,96.2,96.18,96.2,589600000.0
2007-08-27 17:02:00,96.2,96.2,96.16,96.16,981900009.0
2007-08-27 17:03:00,96.17,96.17,96.16,96.17,1299199990.0
2007-08-27 17:04:00,96.17,96.17,96.16,96.16,1703799975.0
2007-08-27 17:05:00,96.16,96.19,96.15,96.16,1207999999.0
2007-08-27 17:06:00,96.14,96.16,96.12,96.14,1031999979.0
2007-08-27 17:07:00,96.14,96.15,96.14,96.15,1031999979.0
2007-08-27 17:08:00,96.15,96.16,96.14,96.14,602399990.0
2007-08-27 17:09:00,96.14,96.15,96.11,96.125,1426899994.0
2007-08-27 17:10:00,96.125,96.15,96.12,96.14,1401999988.0
2007-08-27 17:11:00,96.14,96.15,96.13,96.15,1643199984.0
2007-08-27 17:12:00,96.15,96.18,96.15,96.18,999699977.0
2007-08-27 17:13:00,96.18,96.18,96.15,96.17,921099985.0
2007-08-27 17:14:00,96.16,96.16,96.1,96.13,1500999989.0
2007-08-27 17:15:00,96.13,96.16,96.12,96.15,2093299985.0
2007-08-27 17:16:00,96.15,96.16,96.15,96.16,1153000006.0
2007-08-27 17:17:00,96.16,96.17,96.15,96.17,797899994.0
2007-08-27 17:18:00,96.17,96.17,96.13,96.13,1126899998.0
2007-08-27 17:19:00,96.13,96.13,96.09,96.09,1602299990.0
2007-08-27 17:20:00,96.1,96.1,96.06,96.06,1641499992.0
2007-08-27 17:21:00,96.07,96.07,95.98,96.0,1097800003.0
2007-08-27 17:22:00,96.01,96.01,96.0,96.0,1097800003.0
2007-08-27 17:23:00,96.01,96.02,95.98,95.99,1097800003.0
2007-08-27 17:24:00,95.99,96.0,95.975,95.975,1552099992.0
2007-08-27 17:25:00,96.0,96.01,96.0,96.0,1793500011.0
2007-08-27 17:26:00,96.0,96.03,95.98,96.03,1793500011.0
2007-08-27 17:27:00,96.02,96.06,96.02,96.05,1837100016.0
2007-08-27 17:28:00,96.07,96.07,96.05,96.05,1992900007.0
2007-08-27 17:29:00,96.055,96.08,96.05,96.07,1992900007.0
2007-08-27 17:30:00,96.07,96.09,96.06,96.07,1948800003.0
2007-08-27 17:31:00,96.09,96.1,96.05,96.05,1392800009.0
2007-08-27 17:32:00,96.03,96.05,96.0,96.0,640399989.0
2007-08-27 17:33:00,96.01,96.02,96.01,96.02,640399989.0
2007-08-27 17:34:00,96.02,96.05,96.0,96.05,1273799993.0
2007-08-27 17:35:00,96.05,96.06,96.01,96.06,1347399994.0
2007-08-27 17:36:00,96.06,96.06,96.04,96.06,677800001.0
2007-08-27 17:37:00,96.05,96.05,96.04,96.05,559899998.0
2007-08-27 17:38:00,96.06,96.07,96.05,96.06,1482099999.0
2007-08-27 17:39:00,96.06,96.06,96.05,96.05,847700006.0
2007-08-27 17:40:00,96.05,96.07,96.04,96.07,565899996.0
2007-08-27 17:41:00,96.07,96.08,96.07,96.08,93200002.0
2007-08-27 17:42:00,96.08,96.09,96.07,96.08,445700005.0
2007-08-27 17:43:00,96.08,96.13,96.08,96.11,999800011.0
2007-08-27 17:44:00,96.11,96.11,96.09,96.09,1101200004.0
2007-08-27 17:45:00,96.11,96.13,96.1,96.13,387100001.0
2007-08-27 17:46:00,96.13,96.15,96.12,96.14,993000014.0
2007-08-27 17:47:00,96.135,96.14,96.12,96.14,1544100006.0
2007-08-27 17:48:00,96.14,96.14,96.11,96.12,953000005.0
2007-08-27 17:49:00,96.12,96.13,96.1,96.11,635400005.0
2007-08-27 17:50:00,96.12,96.12,96.1,96.12,322400003.0
2007-08-27 17:51:00,96.12,96.12,96.11,96.115,492300004.0
2007-08-27 17:52:00,96.12,96.12,96.12,96.12,168600000.0
2007-08-27 17:53:00,96.12,96.13,96.12,96.13,255499996.0
2007-08-27 17:54:00,96.13,96.14,96.12,96.14,491600005.0
2007-08-27 17:55:00,96.14,96.17,96.14,96.17,250500001.0
2007-08-27 17:56:00,96.18,96.18,96.13,96.14,622299997.0
2007-08-27 17:57:00,96.14,96.16,96.14,96.16,304200003.0
2007-08-27 17:58:00,96.16,96.18,96.15,96.17,367199998.0
2007-08-27 17:59:00,96.17,96.17,96.16,96.16,295999999.0
2007-08-27 18:00:00,96.16,96.16,96.14,96.14,341600002.0
2007-08-27 18:01:00,96.14,96.15,96.14,96.15,370699996.0
2007-08-27 18:02:00,96.15,96.15,96.12,96.13,473600007.0
2007-08-27 18:03:00,96.13,96.14,96.12,96.14,220000000.0
2007-08-27 18:04:00,96.14,96.14,96.11,96.11,449900000.0
2007-08-27 18:05:00,96.11,96.11,96.11,96.11,105499999.0
2007-08-27 18:06:00,96.11,96.12,96.09,96.11,463099995.0
2007-08-27 18:07:00,96.11,96.11,96.09,96.1,1345799993.0
2007-08-27 18:08:00,96.1,96.11,96.05,96.05,712700000.0
2007-08-27 18:09:00,96.05,96.07,96.04,96.06,641999998.0
2007-08-27 18:10:00,96.06,96.07,96.05,96.07,397699995.0
2007-08-27 18:11:00,96.07,96.1,96.06,96.09,449299995.0
2007-08-27 18:12:00,96.08,96.11,96.08,96.11,200300000.0
2007-08-27 18:13:00,96.11,96.11,96.1,96.1,284300001.0
2007-08-27 18:14:00,96.1,96.12,96.085,96.12,620499998.0
2007-08-27 18:15:00,96.125,96.17,96.125,96.16,1054300006.0
2007-08-27 18:16:00,96.17,96.26,96.17,96.26,546100002.0
2007-08-27 18:17:00,96.26,96.27,96.22,96.23,722500001.0
2007-08-27 18:18:00,96.22,96.26,96.21,96.25,566900005.0
2007-08-27 18:19:00,96.25,96.26,96.25,96.26,224799996.0
2007-08-27 18:20:00,96.27,96.27,96.24,96.25,462299996.0
2007-08-27 18:21:00,96.26,96.26,96.24,96.24,160700000.0
2007-08-27 18:22:00,96.24,96.24,96.24,96.24,17600000.0
2007-08-27 18:23:00,96.24,96.26,96.23,96.26,619300012.0
2007-08-27 18:24:00,96.26,96.26,96.22,96.22,156800000.0
2007-08-27 18:25:00,96.215,96.22,96.21,96.22,188800000.0
2007-08-27 18:26:00,96.22,96.22,96.21,96.22,385700000.0
2007-08-27 18:27:00,96.22,96.22,96.22,96.22,75200000.0
2007-08-27 18:28:00,96.22,96.22,96.21,96.21,82299999.0
2007-08-27 18:29:00,96.21,96.21,96.21,96.21,42400000.0
2007-08-27 18:30:00,96.2,96.2,96.19,96.19,141999999.0
2007-08-27 18:31:00,96.2,96.2,96.17,96.18,102299997.0
2007-08-27 18:32:00,96.18,96.18,96.12,96.14,419899999.0
2007-08-27 18:33:00,96.15,96.15,96.13,96.14,223199999.0
2007-08-27 18:34:00,96.14,96.14,96.12,96.13,105000000.0
2007-08-27 18:35:00,96.13,96.16,96.13,96.155,539300006.0
2007-08-27 18:36:00,96.16,96.17,96.15,96.15,388500003.0
2007-08-27 18:37:00,96.15,96.17,96.14,96.15,599700000.0
2007-08-27 18:38:00,96.15,96.16,96.135,96.135,284899997.0
2007-08-27 18:39:00,96.135,96.17,96.135,96.17,490400002.0
2007-08-27 18:40:00,96.17,96.18,96.16,96.17,900999998.0
2007-08-27 18:41:00,96.17,96.18,96.16,96.18,423400000.0
2007-08-27 18:42:00,96.18,96.18,96.18,96.18,656499994.0
2007-08-27 18:43:00,96.18,96.18,96.17,96.17,318499995.0
2007-08-27 18:44:00,96.18,96.2,96.17,96.19,426199997.0
2007-08-27 18:45:00,96.2,96.25,96.19,96.22,587500000.0
2007-08-27 18:46:00,96.23,96.25,96.21,96.21,1115499987.0
2007-08-27 18:47:00,96.205,96.21,96.19,96.2,392600000.0
2007-08-27 18:48:00,96.19,96.2,96.17,96.18,756400003.0
2007-08-27 18:49:00,96.18,96.18,96.17,96.17,120300001.0
2007-08-27 18:50:00,96.17,96.17,96.16,96.17,110000000.0
2007-08-27 18:51:00,96.17,96.17,96.15,96.15,170699998.0
2007-08-27 18:52:00,96.15,96.16,96.15,96.16,258399997.0
2007-08-27 18:53:00,96.16,96.16,96.16,96.16,24000000.0
2007-08-27 18:54:00,96.16,96.17,96.16,96.17,631899995.0
2007-08-27 18:55:00,96.17,96.185,96.16,96.18,299800000.0
2007-08-27 18:56:00,96.18,96.18,96.14,96.16,584700000.0
2007-08-27 18:57:00,96.16,96.17,96.15,96.15,261999999.0
2007-08-27 18:58:00,96.16,96.19,96.15,96.18,694199998.0
2007-08-27 18:59:00,96.19,96.26,96.19,96.26,711799995.0
2007-08-27 19:00:00,96.26,96.27,96.2,96.2,845200003.0
2007-08-27 19:01:00,96.2,96.21,96.17,96.2,456199997.0
2007-08-27 19:02:00,96.21,96.25,96.21,96.25,863599998.0
2007-08-27 19:03:00,96.25,96.26,96.22,96.26,1116299999.0
2007-08-27 19:04:00,96.26,96.26,96.22,96.23,969199998.0
2007-08-27 19:05:00,96.24,96.24,96.24,96.24,22400000.0
2007-08-27 19:06:00,96.24,96.26,96.23,96.255,662600005.0
2007-08-27 19:07:00,96.255,96.27,96.24,96.26,416899995.0
2007-08-27 19:08:00,96.26,96.34,96.24,96.33,1373900005.0
2007-08-27 19:09:00,96.33,96.33,96.31,96.315,783700000.0
2007-08-27 19:10:00,96.315,96.33,96.3,96.32,438099994.0
2007-08-27 19:11:00,96.31,96.32,96.26,96.27,506200001.0
2007-08-27 19:12:00,96.27,96.28,96.22,96.23,608699998.0
2007-08-27 19:13:00,96.23,96.23,96.23,96.23,12800000.0
2007-08-27 19:14:00,96.23,96.24,96.23,96.24,47600000.0
2007-08-27 19:15:00,96.24,96.24,96.21,96.21,387500001.0
2007-08-27 19:16:00,96.21,96.23,96.21,96.21,380800000.0
2007-08-27 19:17:00,96.21,96.21,96.21,96.21,42000000.0
2007-08-27 19:18:00,96.21,96.21,96.21,96.21,237600000.0
2007-08-27 19:19:00,96.21,96.21,96.2,96.2,334500002.0
2007-08-27 19:20:00,96.2,96.21,96.185,96.21,745000001.0
2007-08-27 19:21:00,96.21,96.21,96.19,96.19,502200000.0
2007-08-27 19:22:00,96.19,96.2,96.18,96.18,236400001.0
2007-08-27 19:23:00,96.17,96.17,96.15,96.165,360500003.0
2007-08-27 19:24:00,96.17,96.17,96.17,96.17,46400000.0
2007-08-27 19:25:00,96.175,96.225,96.175,96.2,735199994.0
2007-08-27 19:26:00,96.2,96.21,96.19,96.19,355199993.0
2007-08-27 19:27:00,96.19,96.2,96.19,96.19,105200000.0
2007-08-27 19:28:00,96.19,96.21,96.17,96.2,596999997.0
2007-08-27 19:29:00,96.195,96.21,96.195,96.21,92600000.0
2007-08-27 19:30:00,96.21,96.22,96.205,96.22,325499996.0
2007-08-27 19:31:00,96.22,96.22,96.18,96.21,366599997.0
2007-08-27 19:32:00,96.21,96.21,96.19,96.19,110200000.0
2007-08-27 19:33:00,96.19,96.2,96.185,96.19,66900000.0
2007-08-27 19:34:00,96.19,96.19,96.185,96.19,61600000.0
2007-08-27 19:35:00,96.19,96.19,96.16,96.165,661500003.0
2007-08-27 19:36:00,96.165,96.18,96.165,96.18,210400001.0
2007-08-27 19:37:00,96.18,96.18,96.17,96.18,231500001.0
2007-08-27 19:38:00,96.18,96.18,96.13,96.14,1115699996.0
2007-08-27 19:39:00,96.14,96.15,96.12,96.13,970700005.0
2007-08-27 19:40:00,96.13,96.14,96.13,96.13,221000001.0
2007-08-27 19:41:00,96.13,96.15,96.12,96.15,197000002.0
2007-08-27 19:42:00,96.15,96.16,96.13,96.16,407799995.0
2007-08-27 19:43:00,96.16,96.16,96.14,96.15,359599999.0
2007-08-27 19:44:00,96.15,96.16,96.13,96.13,176800004.0
2007-08-27 19:45:00,96.14,96.15,96.13,96.13,452699992.0
2007-08-27 19:46:00,96.13,96.14,96.11,96.135,681499995.0
2007-08-27 19:47:00,96.13,96.15,96.13,96.15,146400003.0
2007-08-27 19:48:00,96.15,96.17,96.14,96.16,602600002.0
2007-08-27 19:49:00,96.17,96.18,96.16,96.18,511999999.0
2007-08-27 19:50:00,96.18,96.18,96.165,96.17,122200001.0
2007-08-27 19:51:00,96.17,96.19,96.16,96.18,386000000.0
2007-08-27 19:52:00,96.18,96.19,96.18,96.19,52700000.0
2007-08-27 19:53:00,96.19,96.19,96.14,96.14,573299997.0
2007-08-27 19:54:00,96.14,96.15,96.12,96.14,556100001.0
2007-08-27 19:55:00,96.14,96.15,96.14,96.14,240300001.0
2007-08-27 19:56:00,96.15,96.15,96.14,96.14,534499998.0
2007-08-27 19:57:00,96.14,96.14,96.12,96.13,453799999.0
2007-08-27 19:58:00,96.12,96.15,96.12,96.14,359500001.0
2007-08-27 19:59:00,96.14,96.16,96.13,96.15,962099998.0
2007-08-27 20:00:00,96.15,96.16,96.145,96.16,368000002.0
2007-08-27 20:01:00,96.16,96.16,96.16,96.16,362699994.0
2007-08-27 20:02:00,96.16,96.23,96.16,96.22,782799995.0
2007-08-27 20:03:00,96.22,96.23,96.2,96.22,713400016.0
2007-08-27 20:04:00,96.22,96.24,96.215,96.24,699899996.0
2007-08-27 20:05:00,96.24,96.25,96.205,96.23,368600001.0
2007-08-27 20:06:00,96.23,96.25,96.23,96.24,205900001.0
2007-08-27 20:07:00,96.24,96.26,96.24,96.26,499399992.0
2007-08-27 20:08:00,96.25,96.25,96.24,96.24,323699992.0
2007-08-27 20:09:00,96.24,96.24,96.23,96.23,443899994.0
2007-08-27 20:10:00,96.23,96.23,96.21,96.22,360499998.0
2007-08-27 20:11:00,96.23,96.23,96.21,96.22,134200000.0
2007-08-27 20:12:00,96.22,96.23,96.215,96.22,73599999.0
2007-08-27 20:13:00,96.22,96.27,96.21,96.27,1016599994.0
2007-08-27 20:14:00,96.27,96.29,96.26,96.28,928599996.0
2007-08-27 20:15:00,96.28,96.3,96.28,96.29,248299999.0
2007-08-27 20:16:00,96.29,96.29,96.26,96.26,455299996.0
2007-08-27 20:17:00,96.26,96.27,96.26,96.27,48300000.0
2007-08-27 20:18:00,96.27,96.28,96.27,96.28,201599998.0
2007-08-27 20:19:00,96.28,96.29,96.28,96.28,214400000.0
2007-08-27 20:20:00,96.28,96.29,96.28,96.29,176000000.0
2007-08-27 20:21:00,96.29,96.31,96.28,96.31,379400000.0
2007-08-27 20:22:00,96.31,96.31,96.28,96.285,621200003.0
2007-08-27 20:23:00,96.3,96.3,96.29,96.29,68100001.0
2007-08-27 20:24:00,96.29,96.29,96.27,96.27,283800004.0
2007-08-27 20:25:00,96.27,96.27,96.27,96.27,166900000.0
2007-08-27 20:26:00,96.27,96.27,96.26,96.27,223500000.0
2007-08-27 20:27:00,96.27,96.27,96.26,96.27,365700001.0
2007-08-27 20:28:00,96.27,96.28,96.26,96.26,190199999.0
2007-08-27 20:29:00,96.27,96.28,96.26,96.28,203900001.0
2007-08-27 20:30:00,96.28,96.29,96.28,96.29,42400000.0
2007-08-27 20:31:00,96.29,96.36,96.29,96.36,644399992.0
2007-08-27 20:32:00,96.35,96.37,96.35,96.35,410100000.0
2007-08-27 20:33:00,96.32,96.35,96.32,96.34,171200000.0
2007-08-27 20:34:00,96.34,96.38,96.33,96.38,1116899991.0
2007-08-27 20:35:00,96.38,96.38,96.35,96.35,206700000.0
2007-08-27 20:36:00,96.34,96.39,96.34,96.38,1013599994.0
2007-08-27 20:37:00,96.39,96.4,96.38,96.39,95000000.0
2007-08-27 20:38:00,96.39,96.42,96.38,96.42,546699999.0
2007-08-27 20:39:00,96.42,96.46,96.42,96.45,548800002.0
2007-08-27 20:40:00,96.45,96.47,96.44,96.45,588599994.0
2007-08-27 20:41:00,96.45,96.46,96.45,96.45,57700000.0
2007-08-27 20:42:00,96.45,96.45,96.43,96.45,269100000.0
2007-08-27 20:43:00,96.45,96.45,96.43,96.45,130000001.0
2007-08-27 20:44:00,96.45,96.46,96.45,96.46,160299999.0
2007-08-27 20:45:00,96.45,96.46,96.43,96.43,48840010.0
2007-08-27 20:46:00,96.43,96.45,96.38,96.38,788400000.0
2007-08-27 20:47:00,96.38,96.39,96.37,96.38,535599994.0
2007-08-27 20:48:00,96.38,96.39,96.37,96.39,492599997.0
2007-08-27 20:49:00,96.39,96.4,96.38,96.38,902899978.0
2007-08-27 20:50:00,96.38,96.4,96.37,96.38,1173699991.0
2007-08-27 20:51:00,96.38,96.4,96.38,96.395,409599997.0
2007-08-27 20:52:00,96.395,96.4,96.37,96.37,321400001.0
2007-08-27 20:53:00,96.38,96.39,96.37,96.38,266600000.0
2007-08-27 20:54:00,96.385,96.41,96.385,96.4,692600000.0
2007-08-27 20:55:00,96.39,96.42,96.39,96.42,537899999.0
2007-08-27 20:56:00,96.42,96.45,96.415,96.44,383200000.0
2007-08-27 20:57:00,96.44,96.44,96.39,96.39,1449300001.0
2007-08-27 20:58:00,96.39,96.41,96.38,96.395,1045299997.0
2007-08-27 20:59:00,96.395,96.4,96.375,96.4,1080699999.0
2007-08-27 21:00:00,96.38,96.41,96.365,96.41,1003799990.0
2007-08-27 21:01:00,96.41,96.41,96.37,96.38,599099991.0
2007-08-27 21:02:00,96.38,96.39,96.37,96.38,554699995.0
2007-08-27 21:03:00,96.38,96.42,96.37,96.4,1260399996.0
2007-08-27 21:04:00,96.4,96.41,96.39,96.4,426200000.0
2007-08-27 21:05:00,96.4,96.4,96.4,96.4,175399996.0
2007-08-27 21:06:00,96.41,96.42,96.41,96.42,63200000.0
2007-08-27 21:07:00,96.42,96.43,96.4,96.43,361599996.0
2007-08-27 21:08:00,96.43,96.44,96.415,96.42,168999999.0
2007-08-27 21:09:00,96.41,96.43,96.38,96.4,278799998.0
2007-08-27 21:10:00,96.39,96.39,96.39,96.39,15200000.0
2007-08-27 21:11:00,96.39,96.4,96.39,96.4,29600000.0
2007-08-27 21:12:00,96.4,96.41,96.4,96.41,99100000.0
2007-08-27 21:13:00,96.41,96.45,96.41,96.45,900399991.0
2007-08-27 21:14:00,96.45,96.46,96.43,96.44,210400000.0
2007-08-27 21:15:00,96.44,96.46,96.43,96.45,187800003.0
2007-08-27 21:16:00,96.45,96.45,96.43,96.43,53600000.0
2007-08-27 21:17:00,96.43,96.44,96.41,96.42,308300000.0
2007-08-27 21:18:00,96.42,96.42,96.38,96.38,468599999.0
2007-08-27 21:19:00,96.39,96.41,96.37,96.4,603199992.0
2007-08-27 21:20:00,96.4,96.41,96.39,96.41,461899997.0
2007-08-27 21:21:00,96.41,96.43,96.36,96.39,1028999994.0
2007-08-27 21:22:00,96.4,96.4,96.36,96.37,1032399988.0
2007-08-27 21:23:00,96.36,96.37,96.34,96.37,833199996.0
2007-08-27 21:24:00,96.37,96.38,96.35,96.36,332999998.0
2007-08-27 21:25:00,96.36,96.37,96.34,96.37,528499996.0
2007-08-27 21:26:00,96.37,96.37,96.36,96.37,316700000.0
2007-08-27 21:27:00,96.36,96.36,96.35,96.36,210999999.0
2007-08-27 21:28:00,96.36,96.39,96.36,96.39,506299999.0
2007-08-27 21:29:00,96.39,96.4,96.37,96.38,375599995.0
2007-08-27 21:30:00,96.38,96.38,96.365,96.37,358399997.0
2007-08-27 21:31:00,96.37,96.39,96.37,96.39,155099998.0
2007-08-27 21:32:00,96.39,96.41,96.39,96.41,231999997.0
2007-08-27 21:33:00,96.41,96.41,96.39,96.4,213699997.0
2007-08-27 21:34:00,96.39,96.39,96.37,96.38,311600000.0
2007-08-27 21:35:00,96.38,96.4,96.38,96.38,526699993.0
2007-08-27 21:36:00,96.38,96.39,96.38,96.38,144200000.0
2007-08-27 21:37:00,96.38,96.38,96.37,96.37,404499999.0
2007-08-27 21:38:00,96.375,96.38,96.355,96.37,803099988.0
2007-08-27 21:39:00,96.38,96.38,96.38,96.38,71600000.0
2007-08-27 21:40:00,96.38,96.39,96.37,96.38,327599998.0
2007-08-27 21:41:00,96.38,96.4,96.38,96.39,336399993.0
2007-08-27 21:42:00,96.385,96.4,96.38,96.4,462699992.0
2007-08-27 21:43:00,96.41,96.42,96.4,96.41,312599999.0
2007-08-27 21:44:00,96.42,96.44,96.41,96.43,286799996.0
2007-08-27 21:45:00,96.42,96.43,96.4,96.41,450399997.0
2007-08-27 21:46:00,96.4,96.46,96.4,96.44,839700001.0
2007-08-27 21:47:00,96.44,96.45,96.42,96.44,720399994.0
2007-08-27 21:48:00,96.44,96.44,96.43,96.43,162900000.0
2007-08-27 21:49:00,96.43,96.43,96.41,96.41,272500002.0
2007-08-27 21:50:00,96.41,96.41,96.38,96.38,282700000.0
2007-08-27 21:51:00,96.38,96.38,96.34,96.37,280300002.0
2007-08-27 21:52:00,96.37,96.38,96.37,96.37,136000000.0
2007-08-27 21:53:00,96.37,96.37,96.34,96.34,678299995.0
2007-08-27 21:54:00,96.34,96.36,96.315,96.315,737499992.0
2007-08-27 21:55:00,96.32,96.32,96.3,96.31,395699999.0
2007-08-27 21:56:00,96.305,96.33,96.3,96.315,1003099998.0
2007-08-27 21:57:00,96.315,96.315,96.245,96.26,622299995.0
2007-08-27 21:58:00,96.26,96.26,96.21,96.22,389499994.0
2007-08-27 21:59:00,96.22,96.23,96.2,96.22,489599992.0
2007-08-27 22:00:00,96.22,96.24,96.215,96.22,288900007.0
2007-08-27 22:01:00,96.22,96.24,96.2,96.2,336500000.0
2007-08-27 22:02:00,96.2,96.2,96.18,96.18,262499999.0
2007-08-27 22:03:00,96.18,96.2,96.16,96.18,445999998.0
2007-08-27 22:04:00,96.2,96.21,96.11,96.12,791499991.0
2007-08-27 22:05:00,96.12,96.13,96.09,96.1,392100001.0
2007-08-27 22:06:00,96.1,96.12,96.1,96.11,111600000.0
2007-08-27 22:07:00,96.11,96.11,96.09,96.11,122200000.0
2007-08-27 22:08:00,96.11,96.12,96.11,96.11,84000000.0
2007-08-27 22:09:00,96.11,96.11,96.09,96.1,260299998.0
2007-08-27 22:10:00,96.1,96.1,96.07,96.09,131700000.0
2007-08-27 22:11:00,96.09,96.1,96.06,96.09,521299991.0
2007-08-27 22:12:00,96.09,96.11,96.07,96.11,224800000.0
2007-08-27 22:13:00,96.11,96.11,96.08,96.08,155600000.0
2007-08-27 22:14:00,96.07,96.1,96.07,96.09,137899997.0
2007-08-27 22:15:00,96.09,96.14,96.075,96.09,623699998.0
2007-08-27 22:16:00,96.09,96.13,96.09,96.13,151099997.0
2007-08-27 22:17:00,96.13,96.14,96.11,96.12,109400000.0
2007-08-27 22:18:00,96.13,96.14,96.13,96.14,8000000.0
2007-08-27 22:19:00,96.14,96.14,96.12,96.13,47900000.0
2007-08-27 22:20:00,96.13,96.13,96.11,96.13,164600000.0
2007-08-27 22:21:00,96.13,96.14,96.12,96.13,62300000.0
2007-08-27 22:22:00,96.13,96.13,96.095,96.1,228199996.0
2007-08-27 22:23:00,96.11,96.11,96.09,96.09,88599998.0
2007-08-27 22:24:00,96.09,96.1,96.07,96.1,320299996.0
2007-08-27 22:25:00,96.09,96.09,96.065,96.08,280100000.0
2007-08-27 22:26:00,96.08,96.08,96.06,96.08,142199999.0
2007-08-27 22:27:00,96.07,96.07,96.05,96.06,211600000.0
2007-08-27 22:28:00,96.06,96.08,96.06,96.07,260300000.0
2007-08-27 22:29:00,96.07,96.07,96.03,96.04,305600000.0
2007-08-27 22:30:00,96.04,96.06,96.0,96.04,853799995.0
2007-08-27 22:31:00,96.04,96.04,96.02,96.03,234099999.0
2007-08-27 22:32:00,96.03,96.03,95.96,95.97,546799992.0
2007-08-27 22:33:00,95.96,95.97,95.95,95.95,601399993.0
2007-08-27 22:34:00,95.95,95.99,95.93,95.97,567599999.0
2007-08-27 22:35:00,95.98,95.99,95.96,95.98,234699998.0
2007-08-27 22:36:00,95.98,95.99,95.96,95.98,278600004.0
2007-08-27 22:37:00,95.98,95.99,95.97,95.99,296699999.0
2007-08-27 22:38:00,95.98,95.98,95.97,95.97,100000000.0
2007-08-27 22:39:00,95.97,95.97,95.95,95.97,124400001.0
2007-08-27 22:40:00,95.97,95.97,95.96,95.97,75900000.0
2007-08-27 22:41:00,95.97,95.97,95.96,95.96,36000000.0
2007-08-27 22:42:00,95.95,95.97,95.94,95.94,235400000.0
2007-08-27 22:43:00,95.95,95.97,95.93,95.95,318999999.0
2007-08-27 22:44:00,95.97,95.99,95.95,95.97,251999996.0
2007-08-27 22:45:00,95.975,95.99,95.97,95.97,34299999.0
2007-08-27 22:46:00,95.99,95.99,95.97,95.99,73199999.0
2007-08-27 22:47:00,95.99,96.01,95.98,95.98,428000000.0
2007-08-27 22:48:00,95.98,95.99,95.965,95.99,179500000.0
2007-08-27 22:49:00,95.97,95.99,95.955,95.98,554999998.0
2007-08-27 22:50:00,95.98,95.99,95.96,95.98,292199996.0
2007-08-27 22:51:00,95.96,95.97,95.96,95.96,50299999.0
2007-08-27 22:52:00,95.945,95.95,95.94,95.95,54099999.0
2007-08-27 22:53:00,95.95,95.97,95.94,95.97,46299999.0
2007-08-27 22:54:00,95.97,95.97,95.95,95.96,69600000.0
2007-08-27 22:55:00,95.96,95.97,95.925,95.925,120200000.0
2007-08-27 22:56:00,95.93,95.95,95.93,95.95,142999998.0
2007-08-27 22:57:00,95.95,95.95,95.92,95.94,124999997.0
2007-08-27 22:58:00,95.94,95.94,95.92,95.92,26299999.0
2007-08-27 22:59:00,95.92,95.93,95.88,95.88,119500000.0
2007-08-27 23:00:00,95.886,95.918,95.875,95.901,575300008.0
2007-08-27 23:01:00,95.9,95.92,95.89,95.9,132400000.0
2007-08-27 23:02:00,95.9,95.9,95.87,95.88,109299999.0
2007-08-27 23:03:00,95.88,95.88,95.86,95.88,125700000.0
2007-08-27 23:04:00,95.87,95.87,95.85,95.86,56999999.0
2007-08-27 23:05:00,95.86,95.86,95.85,95.85,240199997.0
2007-08-27 23:06:00,95.86,95.87,95.83,95.86,208000001.0
2007-08-27 23:07:00,95.86,95.87,95.85,95.85,154300000.0
2007-08-27 23:08:00,95.86,95.87,95.86,95.87,123700001.0
2007-08-27 23:09:00,95.88,95.88,95.87,95.87,91700000.0
2007-08-27 23:10:00,95.87,95.87,95.87,95.87,23600000.0
2007-08-27 23:11:00,95.87,95.87,95.86,95.86,47600001.0
2007-08-27 23:12:00,95.86,95.87,95.86,95.87,64000000.0
2007-08-27 23:13:00,95.87,95.87,95.86,95.86,128400000.0
2007-08-27 23:14:00,95.86,95.86,95.86,95.86,16000000.0
2007-08-27 23:15:00,95.86,95.87,95.81,95.83,249000000.0
2007-08-27 23:16:00,95.82,95.82,95.76,95.815,563999999.0
2007-08-27 23:17:00,95.82,95.82,95.74,95.75,586899999.0
2007-08-27 23:18:00,95.745,95.76,95.69,95.69,765999999.0
2007-08-27 23:19:00,95.69,95.7,95.63,95.65,961999984.0
2007-08-27 23:20:00,95.65,95.68,95.63,95.63,701399998.0
2007-08-27 23:21:00,95.63,95.66,95.61,95.65,862299998.0
2007-08-27 23:22:00,95.68,95.75,95.67,95.73,510999999.0
2007-08-27 23:23:00,95.725,95.84,95.71,95.84,616699996.0
2007-08-27 23:24:00,95.84,95.84,95.76,95.8,467999999.0
2007-08-27 23:25:00,95.8,95.805,95.77,95.77,371200000.0
2007-08-27 23:26:00,95.77,95.785,95.75,95.77,306900000.0
2007-08-27 23:27:00,95.77,95.79,95.74,95.77,525999992.0
2007-08-27 23:28:00,95.77,95.78,95.76,95.77,151100000.0
2007-08-27 23:29:00,95.77,95.77,95.76,95.76,132200000.0
2007-08-27 23:30:00,95.76,95.76,95.74,95.74,271500001.0
2007-08-27 23:31:00,95.74,95.79,95.72,95.74,383900000.0
2007-08-27 23:32:00,95.74,95.76,95.74,95.74,171700000.0
2007-08-27 23:33:00,95.74,95.74,95.715,95.72,94300000.0
2007-08-27 23:34:00,95.72,95.73,95.72,95.72,252600001.0
2007-08-27 23:35:00,95.72,95.72,95.7,95.71,501299999.0
2007-08-27 23:36:00,95.71,95.72,95.6,95.6,607699996.0
2007-08-27 23:37:00,95.6,95.635,95.555,95.56,632000001.0
2007-08-27 23:38:00,95.56,95.57,95.49,95.57,646000000.0
2007-08-27 23:39:00,95.57,95.57,95.55,95.57,161900000.0
2007-08-27 23:40:00,95.59,95.61,95.59,95.6,283000001.0
2007-08-27 23:41:00,95.6,95.64,95.57,95.635,631000000.0
2007-08-27 23:42:00,95.635,95.64,95.605,95.62,639300004.0
2007-08-27 23:43:00,95.63,95.68,95.62,95.67,319300000.0
2007-08-27 23:44:00,95.67,95.69,95.66,95.69,643399998.0
2007-08-27 23:45:00,95.68,95.69,95.6,95.61,478800000.0
2007-08-27 23:46:00,95.61,95.62,95.51,95.51,581900000.0
2007-08-27 23:47:00,95.58,95.61,95.55,95.61,229900000.0
2007-08-27 23:48:00,95.61,95.66,95.61,95.66,277200000.0
2007-08-27 23:49:00,95.66,95.67,95.65,95.67,314599995.0
2007-08-27 23:50:00,95.67,95.67,95.64,95.64,161600000.0
2007-08-27 23:51:00,95.64,95.64,95.56,95.6,216700000.0
2007-08-27 23:52:00,95.6,95.62,95.58,95.59,195600000.0
2007-08-27 23:53:00,95.59,95.61,95.54,95.55,364999999.0
2007-08-27 23:54:00,95.56,95.56,95.54,95.55,119400000.0
2007-08-27 23:55:00,95.55,95.55,95.53,95.53,39200000.0
2007-08-27 23:56:00,95.53,95.53,95.52,95.52,19200000.0
2007-08-27 23:57:00,95.52,95.56,95.52,95.54,287900000.0
2007-08-27 23:58:00,95.55,95.56,95.53,95.55,126800000.0
2007-08-27 23:59:00,95.55,95.55,95.525,95.54,201500000.0
2007-08-28 00:00:00,95.54,95.56,95.54,95.55,113300000.0
2007-08-28 00:01:00,95.55,95.56,95.53,95.53,133300001.0
2007-08-28 00:02:00,95.53,95.55,95.53,95.54,82400000.0
2007-08-28 00:03:00,95.54,95.56,95.53,95.55,487299998.0
2007-08-28 00:04:00,95.55,95.57,95.55,95.56,101000000.0
2007-08-28 00:05:00,95.555,95.63,95.55,95.62,935800003.0
2007-08-28 00:06:00,95.62,95.63,95.62,95.63,37600000.0
2007-08-28 00:07:00,95.62,95.65,95.62,95.65,371100004.0
2007-08-28 00:08:00,95.65,95.67,95.63,95.64,582000003.0
2007-08-28 00:09:00,95.64,95.66,95.64,95.66,277900000.0
2007-08-28 00:10:00,95.66,95.67,95.62,95.62,768799994.0
2007-08-28 00:11:00,95.62,95.62,95.555,95.555,589800004.0
2007-08-28 00:12:00,95.555,95.57,95.54,95.56,856699992.0
2007-08-28 00:13:00,95.56,95.56,95.54,95.55,209699999.0
2007-08-28 00:14:00,95.55,95.55,95.54,95.55,213099999.0
2007-08-28 00:15:00,95.55,95.55,95.55,95.55,32800000.0
2007-08-28 00:16:00,95.55,95.55,95.54,95.54,109399999.0
2007-08-28 00:17:00,95.55,95.55,95.53,95.53,49500001.0
2007-08-28 00:18:00,95.53,95.54,95.52,95.52,173699996.0
2007-08-28 00:19:00,95.52,95.52,95.49,95.51,868199999.0
2007-08-28 00:20:00,95.51,95.51,95.5,95.51,121000001.0
2007-08-28 00:21:00,95.52,95.52,95.48,95.49,229600001.0
2007-08-28 00:22:00,95.49,95.5,95.49,95.49,57900000.0
2007-08-28 00:23:00,95.49,95.51,95.49,95.51,217700000.0
2007-08-28 00:24:00,95.51,95.51,95.49,95.5,472700008.0
2007-08-28 00:25:00,95.5,95.51,95.47,95.485,713299998.0
2007-08-28 00:26:00,95.49,95.49,95.47,95.48,259600003.0
2007-08-28 00:27:00,95.48,95.49,95.45,95.48,1020000006.0
2007-08-28 00:28:00,95.49,95.49,95.47,95.49,191300000.0
2007-08-28 00:29:00,95.48,95.49,95.45,95.45,308300002.0
2007-08-28 00:30:00,95.45,95.45,95.41,95.42,638699999.0
2007-08-28 00:31:00,95.42,95.42,95.4,95.41,601100004.0
2007-08-28 00:32:00,95.41,95.43,95.4,95.43,793000001.0
2007-08-28 00:33:00,95.42,95.42,95.39,95.41,1016599985.0
2007-08-28 00:34:00,95.41,95.41,95.4,95.41,499599997.0
2007-08-28 00:35:00,95.41,95.45,95.4,95.44,1223700005.0
2007-08-28 00:36:00,95.435,95.49,95.41,95.49,1598899991.0
2007-08-28 00:37:00,95.49,95.5,95.47,95.48,420300003.0
2007-08-28 00:38:00,95.48,95.5,95.45,95.46,969999996.0
2007-08-28 00:39:00,95.46,95.47,95.45,95.47,291700003.0
2007-08-28 00:40:00,95.47,95.47,95.44,95.46,436800004.0
2007-08-28 00:41:00,95.46,95.46,95.42,95.44,562199998.0
2007-08-28 00:42:00,95.44,95.45,95.41,95.45,810500016.0
2007-08-28 00:43:00,95.45,95.45,95.42,95.42,1273799991.0
2007-08-28 00:44:00,95.42,95.43,95.39,95.4,1127999987.0
2007-08-28 00:46:00,95.29,95.32,95.27,95.32,2021200003.0
2007-08-28 00:47:00,95.32,95.32,95.22,95.22,1665699999.0
2007-08-28 00:48:00,95.22,95.24,95.17,95.21,2038300010.0
2007-08-28 00:49:00,95.21,95.27,95.17,95.27,1756000023.0
2007-08-28 00:50:00,95.27,95.32,95.25,95.29,1650000002.0
2007-08-28 00:51:00,95.29,95.35,95.28,95.31,1780200000.0
2007-08-28 00:52:00,95.31,95.31,95.26,95.31,1253399996.0
2007-08-28 00:53:00,95.31,95.33,95.31,95.32,463200010.0
2007-08-28 00:54:00,95.32,95.45,95.3,95.44,476100004.0
2007-08-28 00:55:00,95.44,95.57,95.44,95.53,2121600003.0
2007-08-28 00:56:00,95.525,95.53,95.46,95.48,1397599996.0
2007-08-28 00:57:00,95.47,95.48,95.43,95.44,1037400004.0
2007-08-28 00:58:00,95.45,95.46,95.39,95.4,333199999.0
2007-08-28 00:59:00,95.4,95.45,95.39,95.44,384700000.0
2007-08-28 01:00:00,95.44,95.53,95.44,95.48,242299999.0
2007-08-28 01:01:00,95.47,95.47,95.44,95.47,490399995.0
2007-08-28 01:02:00,95.47,95.48,95.43,95.45,436799996.0
2007-08-28 01:03:00,95.45,95.47,95.44,95.46,364399995.0
2007-08-28 01:04:00,95.47,95.48,95.44,95.47,519500001.0
2007-08-28 01:05:00,95.46,95.51,95.45,95.51,674400011.0
2007-08-28 01:06:00,95.5,95.51,95.48,95.49,417200000.0
2007-08-28 01:07:00,95.49,95.51,95.48,95.51,591299994.0
2007-08-28 01:08:00,95.51,95.51,95.48,95.48,603100002.0
2007-08-28 01:09:00,95.48,95.51,95.47,95.51,1213000013.0
2007-08-28 01:10:00,95.52,95.54,95.51,95.52,339500003.0
2007-08-28 01:11:00,95.52,95.55,95.49,95.54,440599999.0
2007-08-28 01:12:00,95.53,95.56,95.52,95.54,889200015.0
2007-08-28 01:13:00,95.54,95.57,95.54,95.57,113600000.0
2007-08-28 01:14:00,95.57,95.58,95.57,95.58,254399997.0
2007-08-28 01:15:00,95.57,95.6,95.55,95.6,935499997.0
2007-08-28 01:16:00,95.6,95.64,95.59,95.62,743900004.0
2007-08-28 01:17:00,95.62,95.62,95.54,95.55,1190200006.0
2007-08-28 01:18:00,95.55,95.55,95.51,95.51,288799999.0
2007-08-28 01:19:00,95.51,95.51,95.47,95.49,396900007.0
2007-08-28 01:20:00,95.49,95.5,95.42,95.43,880700006.0
2007-08-28 01:21:00,95.43,95.43,95.39,95.41,668000002.0
2007-08-28 01:22:00,95.41,95.41,95.38,95.38,303499998.0
2007-08-28 01:23:00,95.39,95.4,95.36,95.38,375500002.0
2007-08-28 01:24:00,95.37,95.39,95.36,95.37,230099999.0
2007-08-28 01:25:00,95.38,95.41,95.38,95.4,355500003.0
2007-08-28 01:26:00,95.42,95.44,95.4,95.42,331900000.0
2007-08-28 01:27:00,95.425,95.45,95.41,95.41,1639400004.0
2007-08-28 01:28:00,95.42,95.44,95.39,95.44,1221999991.0
2007-08-28 01:29:00,95.46,95.47,95.435,95.445,296400000.0
2007-08-28 01:30:00,95.47,95.47,95.44,95.44,284399999.0
2007-08-28 01:31:00,95.44,95.48,95.44,95.47,943000000.0
2007-08-28 01:32:00,95.47,95.51,95.47,95.49,517000007.0
2007-08-28 01:33:00,95.49,95.49,95.45,95.45,369700007.0
2007-08-28 01:34:00,95.46,95.46,95.46,95.46,34000000.0
2007-08-28 01:35:00,95.46,95.46,95.4,95.4,675200009.0
2007-08-28 01:36:00,95.4,95.42,95.39,95.41,1130300001.0
2007-08-28 01:37:00,95.41,95.41,95.36,95.37,670200003.0
2007-08-28 01:38:00,95.37,95.425,95.365,95.41,1545500013.0
2007-08-28 01:39:00,95.41,95.41,95.38,95.385,1682200015.0
2007-08-28 01:40:00,95.385,95.39,95.36,95.39,1078400008.0
2007-08-28 01:41:00,95.39,95.44,95.38,95.43,664200001.0
2007-08-28 01:42:00,95.42,95.44,95.4,95.43,1217100001.0
2007-08-28 01:43:00,95.44,95.49,95.44,95.49,615099999.0
2007-08-28 01:44:00,95.49,95.49,95.42,95.45,1675600005.0
2007-08-28 01:45:00,95.45,95.46,95.43,95.43,1463400005.0
2007-08-28 01:46:00,95.43,95.44,95.4,95.4,588800003.0
2007-08-28 01:47:00,95.405,95.46,95.405,95.42,1498000017.0
2007-08-28 01:48:00,95.42,95.45,95.42,95.45,1267700019.0
2007-08-28 01:50:00,95.46,95.47,95.44,95.47,1214600008.0
2007-08-28 01:51:00,95.46,95.46,95.43,95.43,856800002.0
2007-08-28 01:52:00,95.43,95.45,95.41,95.42,894000017.0
2007-08-28 01:53:00,95.42,95.43,95.4,95.42,1670400010.0
2007-08-28 01:54:00,95.42,95.44,95.38,95.39,2104200017.0
2007-08-28 01:55:00,95.39,95.4,95.35,95.35,576700001.0
2007-08-28 01:56:00,95.36,95.37,95.35,95.37,479500002.0
2007-08-28 01:57:00,95.37,95.38,95.35,95.38,644899990.0
2007-08-28 01:58:00,95.38,95.38,95.36,95.37,510799997.0
2007-08-28 01:59:00,95.37,95.43,95.36,95.43,924600008.0
2007-08-28 02:00:00,95.43,95.46,95.43,95.435,1031000002.0
2007-08-28 02:01:00,95.43,95.45,95.42,95.42,561300000.0
2007-08-28 02:02:00,95.43,95.43,95.39,95.41,579800001.0
2007-08-28 02:03:00,95.4,95.42,95.4,95.41,781699990.0
2007-08-28 02:04:00,95.41,95.44,95.41,95.43,848799987.0
2007-08-28 02:05:00,95.45,95.48,95.43,95.47,1357500017.0
2007-08-28 02:06:00,95.47,95.48,95.42,95.44,726399999.0
2007-08-28 02:07:00,95.46,95.46,95.41,95.41,521300000.0
2007-08-28 02:08:00,95.42,95.45,95.41,95.45,473900005.0
2007-08-28 02:09:00,95.45,95.45,95.43,95.44,309500000.0
2007-08-28 02:10:00,95.44,95.45,95.43,95.43,118900000.0
2007-08-28 02:11:00,95.43,95.43,95.39,95.39,517399999.0
2007-08-28 02:12:00,95.39,95.43,95.37,95.43,1134799988.0
2007-08-28 02:13:00,95.41,95.45,95.41,95.44,555600007.0
2007-08-28 02:14:00,95.44,95.45,95.42,95.43,516199998.0
2007-08-28 02:15:00,95.43,95.43,95.42,95.43,163600000.0
2007-08-28 02:16:00,95.42,95.44,95.41,95.41,476500001.0
2007-08-28 02:17:00,95.41,95.43,95.41,95.43,82800000.0
2007-08-28 02:18:00,95.42,95.44,95.42,95.42,277100001.0
2007-08-28 02:19:00,95.42,95.42,95.41,95.42,252800003.0
2007-08-28 02:20:00,95.41,95.42,95.39,95.42,477200000.0
2007-08-28 02:21:00,95.43,95.45,95.42,95.42,93200000.0
2007-08-28 02:22:00,95.42,95.43,95.41,95.42,604499984.0
2007-08-28 02:23:00,95.42,95.48,95.42,95.46,1162500013.0
2007-08-28 02:24:00,95.46,95.48,95.42,95.42,748199999.0
2007-08-28 02:25:00,95.41,95.42,95.36,95.4,1256299986.0
2007-08-28 02:26:00,95.41,95.41,95.37,95.4,898799995.0
2007-08-28 02:27:00,95.4,95.41,95.39,95.41,233800002.0
2007-08-28 02:28:00,95.41,95.43,95.39,95.39,913199991.0
2007-08-28 02:29:00,95.39,95.39,95.36,95.37,429599995.0
2007-08-28 02:30:00,95.37,95.41,95.37,95.38,665599998.0
2007-08-28 02:31:00,95.38,95.38,95.36,95.38,630199992.0
2007-08-28 02:32:00,95.38,95.39,95.35,95.35,581900002.0
2007-08-28 02:33:00,95.35,95.37,95.35,95.36,339999995.0
2007-08-28 02:34:00,95.36,95.36,95.25,95.28,1641300012.0
2007-08-28 02:36:00,95.29,95.29,95.23,95.25,1193999999.0
2007-08-28 02:37:00,95.25,95.25,95.22,95.24,874200000.0
2007-08-28 02:38:00,95.24,95.28,95.23,95.28,784599993.0
2007-08-28 02:39:00,95.28,95.28,95.25,95.27,456100002.0
2007-08-28 02:40:00,95.26,95.27,95.23,95.27,1061500003.0
2007-08-28 02:41:00,95.26,95.29,95.25,95.28,415199992.0
2007-08-28 02:42:00,95.28,95.28,95.24,95.24,596799999.0
2007-08-28 02:43:00,95.25,95.25,95.22,95.23,577599995.0
2007-08-28 02:44:00,95.23,95.27,95.22,95.26,865699980.0
2007-08-28 02:45:00,95.25,95.28,95.25,95.27,759799992.0
2007-08-28 02:46:00,95.27,95.27,95.24,95.24,366799999.0
2007-08-28 02:47:00,95.24,95.26,95.22,95.25,554000000.0
2007-08-28 02:48:00,95.25,95.25,95.21,95.22,1047999994.0
2007-08-28 02:49:00,95.22,95.23,95.19,95.19,451300001.0
2007-08-28 02:50:00,95.19,95.21,95.16,95.17,910199994.0
2007-08-28 02:51:00,95.18,95.19,95.16,95.18,927499988.0
2007-08-28 02:52:00,95.2,95.22,95.18,95.22,843499993.0
2007-08-28 02:53:00,95.21,95.22,95.13,95.13,1038699990.0
2007-08-28 02:55:00,95.13,95.24,95.11,95.24,1131199991.0
2007-08-28 02:56:00,95.24,95.37,95.23,95.37,1150299993.0
2007-08-28 02:57:00,95.37,95.38,95.24,95.31,1802099988.0
2007-08-28 02:58:00,95.31,95.31,95.2,95.2,1158399990.0
2007-08-28 02:59:00,95.2,95.21,95.17,95.18,928799994.0
2007-08-28 03:00:00,95.18,95.18,95.12,95.13,992400002.0
2007-08-28 03:01:00,95.12,95.14,95.1,95.13,1050099999.0
2007-08-28 03:02:00,95.14,95.2,95.12,95.19,942899997.0
2007-08-28 03:03:00,95.19,95.21,95.18,95.2,719899996.0
2007-08-28 03:04:00,95.21,95.21,95.18,95.2,1148399997.0
2007-08-28 03:05:00,95.2,95.2,95.19,95.19,371199999.0
2007-08-28 03:06:00,95.19,95.2,95.16,95.18,1062400003.0
2007-08-28 03:07:00,95.18,95.19,95.15,95.15,806299998.0
2007-08-28 03:08:00,95.15,95.16,95.12,95.13,1492600011.0
2007-08-28 03:09:00,95.13,95.17,95.12,95.16,1947600000.0
2007-08-28 03:10:00,95.16,95.19,95.14,95.16,1568400001.0
2007-08-28 03:11:00,95.18,95.19,95.15,95.17,1064000011.0
2007-08-28 03:12:00,95.16,95.24,95.16,95.24,2097399982.0
2007-08-28 03:13:00,95.24,95.32,95.23,95.3,1696399994.0
2007-08-28 03:14:00,95.3,95.3,95.23,95.24,1242899999.0
2007-08-28 03:15:00,95.24,95.28,95.24,95.27,465799995.0
2007-08-28 03:16:00,95.27,95.27,95.26,95.27,1030899991.0
2007-08-28 03:17:00,95.26,95.31,95.26,95.31,1172999992.0
2007-08-28 03:18:00,95.31,95.33,95.28,95.32,564799998.0
2007-08-28 03:19:00,95.31,95.33,95.31,95.32,385199998.0
2007-08-28 03:20:00,95.33,95.34,95.32,95.33,556200008.0
2007-08-28 03:21:00,95.34,95.37,95.34,95.36,482799997.0
2007-08-28 03:22:00,95.36,95.39,95.35,95.39,863700003.0
2007-08-28 03:24:00,95.39,95.42,95.38,95.41,1522099989.0
2007-08-28 03:25:00,95.41,95.44,95.4,95.43,1153999997.0
2007-08-28 03:26:00,95.43,95.51,95.43,95.5,1079200002.0
2007-08-28 03:27:00,95.5,95.5,95.4,95.42,1076400005.0
2007-08-28 03:28:00,95.4,95.42,95.4,95.42,167500000.0
2007-08-28 03:29:00,95.43,95.46,95.42,95.46,573699997.0
2007-08-28 03:30:00,95.47,95.48,95.44,95.45,1500699990.0
2007-08-28 03:31:00,95.44,95.45,95.41,95.43,1172399987.0
2007-08-28 03:32:00,95.43,95.43,95.35,95.38,1004299995.0
2007-08-28 03:33:00,95.38,95.43,95.37,95.42,1067999982.0
2007-08-28 03:34:00,95.42,95.44,95.42,95.43,687199999.0
2007-08-28 03:36:00,95.49,95.54,95.49,95.51,950699996.0
2007-08-28 03:37:00,95.51,95.52,95.47,95.48,855899993.0
2007-08-28 03:38:00,95.48,95.49,95.45,95.46,600700009.0
2007-08-28 03:39:00,95.46,95.48,95.46,95.48,756500003.0
2007-08-28 03:40:00,95.49,95.49,95.47,95.48,476999992.0
2007-08-28 03:41:00,95.48,95.5,95.47,95.48,685000007.0
2007-08-28 03:42:00,95.48,95.49,95.45,95.46,1203399993.0
2007-08-28 03:43:00,95.47,95.47,95.43,95.43,730600002.0
2007-08-28 03:44:00,95.44,95.46,95.43,95.45,409799997.0
2007-08-28 03:45:00,95.45,95.46,95.435,95.46,286799995.0
2007-08-28 03:46:00,95.46,95.46,95.42,95.43,703499993.0
2007-08-28 03:47:00,95.43,95.44,95.42,95.43,313100001.0
2007-08-28 03:48:00,95.43,95.44,95.41,95.41,463699999.0
2007-08-28 03:49:00,95.41,95.41,95.38,95.39,1105199996.0
2007-08-28 03:50:00,95.39,95.42,95.39,95.41,1019299995.0
2007-08-28 03:51:00,95.41,95.41,95.35,95.36,423400007.0
2007-08-28 03:52:00,95.36,95.37,95.35,95.37,702400001.0
2007-08-28 03:53:00,95.37,95.42,95.34,95.34,1770100010.0
2007-08-28 03:54:00,95.34,95.35,95.32,95.34,752499999.0
2007-08-28 03:55:00,95.34,95.37,95.34,95.36,586199988.0
2007-08-28 03:56:00,95.36,95.36,95.3,95.31,2064800011.0
2007-08-28 03:57:00,95.31,95.32,95.29,95.31,820399997.0
2007-08-28 03:58:00,95.31,95.32,95.29,95.3,872600009.0
2007-08-28 03:59:00,95.3,95.35,95.3,95.32,1229999976.0
2007-08-28 04:00:00,95.34,95.38,95.33,95.36,2053599974.0
2007-08-28 04:01:00,95.37,95.37,95.31,95.32,1108899998.0
2007-08-28 04:02:00,95.33,95.35,95.32,95.35,840399977.0
2007-08-28 04:03:00,95.36,95.37,95.36,95.37,438499993.0
2007-08-28 04:04:00,95.37,95.38,95.36,95.38,583699987.0
2007-08-28 04:05:00,95.38,95.39,95.37,95.38,561799989.0
2007-08-28 04:06:00,95.38,95.39,95.365,95.39,1100299980.0
2007-08-28 04:07:00,95.38,95.38,95.37,95.37,526599990.0
2007-08-28 04:08:00,95.37,95.37,95.35,95.35,531299992.0
2007-08-28 04:09:00,95.36,95.37,95.35,95.36,395499996.0
2007-08-28 04:10:00,95.36,95.38,95.36,95.38,384299991.0
2007-08-28 04:11:00,95.39,95.4,95.36,95.38,626899995.0
2007-08-28 04:12:00,95.38,95.39,95.37,95.38,626699996.0
2007-08-28 04:13:00,95.38,95.38,95.38,95.38,120799999.0
2007-08-28 04:14:00,95.38,95.39,95.38,95.38,145099998.0
2007-08-28 04:15:00,95.42,95.43,95.38,95.4,1465099998.0
2007-08-28 04:16:00,95.4,95.42,95.4,95.4,231800002.0
2007-08-28 04:17:00,95.41,95.41,95.4,95.4,130300001.0
2007-08-28 04:18:00,95.41,95.43,95.41,95.43,347299996.0
2007-08-28 04:19:00,95.43,95.44,95.42,95.43,618299982.0
2007-08-28 04:20:00,95.42,95.44,95.42,95.43,717300001.0
2007-08-28 04:21:00,95.43,95.44,95.43,95.43,227899995.0
2007-08-28 04:22:00,95.425,95.44,95.41,95.41,356999994.0
2007-08-28 04:23:00,95.42,95.42,95.405,95.41,253999998.0
2007-08-28 04:24:00,95.42,95.44,95.41,95.43,367599997.0
2007-08-28 04:25:00,95.43,95.44,95.42,95.43,655399995.0
2007-08-28 04:26:00,95.43,95.43,95.4,95.4,382399993.0
2007-08-28 04:27:00,95.4,95.4,95.37,95.38,452999995.0
2007-08-28 04:28:00,95.39,95.4,95.36,95.36,368600001.0
2007-08-28 04:29:00,95.36,95.39,95.36,95.37,613300000.0
2007-08-28 04:30:00,95.37,95.37,95.36,95.37,274900002.0
2007-08-28 04:31:00,95.37,95.38,95.35,95.35,423099996.0
2007-08-28 04:32:00,95.35,95.35,95.32,95.33,283300003.0
2007-08-28 04:33:00,95.33,95.36,95.33,95.34,684199995.0
2007-08-28 04:34:00,95.34,95.35,95.31,95.31,970999988.0
2007-08-28 04:35:00,95.31,95.32,95.31,95.31,241299997.0
2007-08-28 04:36:00,95.32,95.33,95.31,95.33,151300003.0
2007-08-28 04:37:00,95.33,95.33,95.28,95.3,1024599990.0
2007-08-28 04:38:00,95.3,95.31,95.25,95.26,748099993.0
2007-08-28 04:39:00,95.26,95.27,95.25,95.26,445100003.0
2007-08-28 04:40:00,95.24,95.26,95.24,95.25,181800005.0
2007-08-28 04:41:00,95.26,95.29,95.26,95.27,1136199968.0
2007-08-28 04:42:00,95.28,95.28,95.26,95.27,608599999.0
2007-08-28 04:43:00,95.29,95.31,95.265,95.29,1196099983.0
2007-08-28 04:44:00,95.28,95.3,95.26,95.29,1259099979.0
2007-08-28 04:45:00,95.29,95.29,95.26,95.29,352600000.0
2007-08-28 04:46:00,95.29,95.29,95.26,95.29,954199981.0
2007-08-28 04:47:00,95.29,95.3,95.27,95.3,539399989.0
2007-08-28 04:48:00,95.3,95.34,95.3,95.32,1445799975.0
2007-08-28 04:49:00,95.33,95.33,95.31,95.31,263999992.0
2007-08-28 04:50:00,95.32,95.33,95.3,95.33,647700006.0
2007-08-28 04:51:00,95.325,95.35,95.325,95.34,1026599979.0
2007-08-28 04:52:00,95.35,95.38,95.35,95.37,347999988.0
2007-08-28 04:53:00,95.37,95.38,95.36,95.38,711999987.0
2007-08-28 04:54:00,95.38,95.39,95.37,95.39,547599982.0
2007-08-28 04:55:00,95.39,95.39,95.39,95.39,11900000.0
2007-08-28 04:56:00,95.39,95.39,95.37,95.37,218899994.0
2007-08-28 04:57:00,95.37,95.37,95.32,95.35,1185999989.0
2007-08-28 04:58:00,95.34,95.35,95.31,95.33,632300005.0
2007-08-28 04:59:00,95.34,95.34,95.32,95.34,662600014.0
2007-08-28 05:00:00,95.35,95.35,95.33,95.34,518799997.0
2007-08-28 05:01:00,95.34,95.35,95.34,95.34,361000002.0
2007-08-28 05:02:00,95.34,95.35,95.33,95.34,784800003.0
2007-08-28 05:03:00,95.35,95.37,95.345,95.37,755899993.0
2007-08-28 05:04:00,95.38,95.38,95.38,95.38,15600000.0
2007-08-28 05:05:00,95.38,95.38,95.37,95.37,47800000.0
2007-08-28 05:06:00,95.37,95.38,95.37,95.38,331599997.0
2007-08-28 05:07:00,95.38,95.38,95.38,95.38,9600000.0
2007-08-28 05:08:00,95.38,95.38,95.37,95.37,420799994.0
2007-08-28 05:09:00,95.37,95.38,95.37,95.37,164399997.0
2007-08-28 05:10:00,95.37,95.37,95.35,95.36,313999995.0
2007-08-28 05:11:00,95.36,95.36,95.33,95.33,370900001.0
2007-08-28 05:12:00,95.34,95.37,95.33,95.36,496599994.0
2007-08-28 05:13:00,95.36,95.38,95.36,95.37,294799997.0
2007-08-28 05:14:00,95.37,95.38,95.36,95.36,396799991.0
2007-08-28 05:15:00,95.36,95.37,95.36,95.36,504599990.0
2007-08-28 05:16:00,95.36,95.37,95.34,95.35,916200008.0
2007-08-28 05:17:00,95.35,95.35,95.32,95.34,1528900009.0
2007-08-28 05:18:00,95.35,95.35,95.34,95.34,385900000.0
2007-08-28 05:19:00,95.34,95.35,95.33,95.33,439499995.0
2007-08-28 05:20:00,95.33,95.35,95.33,95.33,498400001.0
2007-08-28 05:21:00,95.34,95.34,95.31,95.32,397900000.0
2007-08-28 05:22:00,95.32,95.33,95.3,95.31,539500001.0
2007-08-28 05:23:00,95.3,95.32,95.29,95.32,327299996.0
2007-08-28 05:24:00,95.32,95.32,95.31,95.31,262399997.0
2007-08-28 05:25:00,95.31,95.32,95.3,95.31,794100006.0
2007-08-28 05:26:00,95.31,95.31,95.28,95.28,677599987.0
2007-08-28 05:27:00,95.28,95.28,95.25,95.26,319900001.0
2007-08-28 05:28:00,95.26,95.29,95.26,95.28,949199994.0
2007-08-28 05:29:00,95.28,95.28,95.26,95.26,494200000.0
2007-08-28 05:30:00,95.26,95.28,95.25,95.27,445599999.0
2007-08-28 05:31:00,95.27,95.27,95.21,95.24,1446699987.0
2007-08-28 05:32:00,95.24,95.25,95.21,95.22,1182800003.0
2007-08-28 05:33:00,95.22,95.22,95.15,95.19,672699999.0
2007-08-28 05:34:00,95.19,95.21,95.19,95.2,538799997.0
2007-08-28 05:35:00,95.2,95.21,95.16,95.16,480600001.0
2007-08-28 05:36:00,95.16,95.19,95.16,95.19,424299996.0
2007-08-28 05:37:00,95.19,95.2,95.12,95.12,913300004.0
2007-08-28 05:38:00,95.11,95.16,95.095,95.13,1557700003.0
2007-08-28 05:39:00,95.14,95.14,95.05,95.07,2056899986.0
2007-08-28 05:40:00,95.07,95.08,95.05,95.06,667999993.0
2007-08-28 05:41:00,95.06,95.08,95.02,95.03,977099997.0
2007-08-28 05:42:00,95.04,95.05,94.99,94.99,939099991.0
2007-08-28 05:43:00,94.99,95.01,94.92,94.96,1564499992.0
2007-08-28 05:44:00,94.96,94.97,94.94,94.95,539200002.0
2007-08-28 05:45:00,94.95,94.96,94.9,94.91,941199991.0
2007-08-28 05:46:00,94.9,94.99,94.9,94.98,1941799958.0
2007-08-28 05:47:00,94.99,95.05,94.97,95.04,1938699979.0
2007-08-28 05:48:00,95.04,95.05,94.99,95.01,1478700010.0
2007-08-28 05:49:00,95.01,95.02,95.0,95.0,188699998.0
2007-08-28 05:50:00,95.01,95.08,95.0,95.07,970700000.0
2007-08-28 05:51:00,95.07,95.11,95.04,95.05,1329399972.0
2007-08-28 05:52:00,95.05,95.07,95.02,95.02,1122199987.0
2007-08-28 05:53:00,95.02,95.05,95.005,95.04,1418399995.0
2007-08-28 05:54:00,95.04,95.08,95.04,95.06,1447399992.0
2007-08-28 05:55:00,95.05,95.13,95.05,95.13,1378699998.0
2007-08-28 05:56:00,95.12,95.12,95.1,95.1,491599999.0
2007-08-28 05:57:00,95.1,95.11,95.05,95.06,797500003.0
2007-08-28 05:58:00,95.07,95.08,95.04,95.08,1081699998.0
2007-08-28 05:59:00,95.08,95.11,95.06,95.1,1425800008.0
2007-08-28 06:00:00,95.09,95.12,95.08,95.11,1692400013.0
2007-08-28 06:01:00,95.1,95.16,95.1,95.12,1217100003.0
2007-08-28 06:02:00,95.13,95.13,95.03,95.03,1403100018.0
2007-08-28 06:03:00,95.03,95.05,95.03,95.03,844100004.0
2007-08-28 06:04:00,95.03,95.07,95.03,95.07,486099996.0
2007-08-28 06:05:00,95.06,95.08,95.05,95.06,275300001.0
2007-08-28 06:06:00,95.06,95.06,95.03,95.05,726400000.0
2007-08-28 06:07:00,95.05,95.07,95.03,95.03,532600002.0
2007-08-28 06:08:00,95.03,95.05,95.01,95.01,845400001.0
2007-08-28 06:09:00,95.01,95.02,94.99,94.99,1639999998.0
2007-08-28 06:10:00,94.99,95.01,94.97,94.99,653600003.0
2007-08-28 06:11:00,94.99,94.99,94.965,94.97,1133600000.0
2007-08-28 06:12:00,94.96,94.96,94.9,94.95,348300005.0
2007-08-28 06:13:00,94.96,94.96,94.86,94.9,1853799989.0
2007-08-28 06:14:00,94.9,94.92,94.87,94.87,686299989.0
2007-08-28 06:15:00,94.88,94.9,94.84,94.87,1210499971.0
2007-08-28 06:16:00,94.87,94.89,94.86,94.89,1460299983.0
2007-08-28 06:17:00,94.88,94.88,94.86,94.88,661599980.0
2007-08-28 06:18:00,94.88,94.89,94.87,94.88,419800004.0
2007-08-28 06:19:00,94.89,94.96,94.89,94.96,750899996.0
2007-08-28 06:20:00,94.98,94.98,94.935,94.95,1300199991.0
2007-08-28 06:21:00,94.95,94.95,94.885,94.91,1901599997.0
2007-08-28 06:22:00,94.91,94.92,94.87,94.89,1193699974.0
2007-08-28 06:23:00,94.88,94.89,94.87,94.89,426799995.0
2007-08-28 06:24:00,94.88,94.89,94.87,94.88,264899999.0
2007-08-28 06:25:00,94.87,94.87,94.83,94.87,1507799976.0
2007-08-28 06:26:00,94.87,94.88,94.85,94.87,1234499986.0
2007-08-28 06:27:00,94.87,94.87,94.84,94.84,1470699972.0
2007-08-28 06:28:00,94.84,94.85,94.76,94.8,1810899980.0
2007-08-28 06:29:00,94.8,94.8,94.7,94.7,1697999997.0
2007-08-28 06:31:00,94.69,94.75,94.69,94.74,2078899998.0
2007-08-28 06:33:00,94.77,94.78,94.75,94.76,1377099985.0
2007-08-28 06:34:00,94.76,94.78,94.75,94.76,1080599981.0
2007-08-28 06:35:00,94.77,94.77,94.73,94.75,781500000.0
2007-08-28 06:36:00,94.75,94.78,94.75,94.75,1533899979.0
2007-08-28 06:37:00,94.74,94.75,94.73,94.75,743199989.0
2007-08-28 06:38:00,94.75,94.84,94.75,94.83,1188899988.0
2007-08-28 06:39:00,94.83,94.83,94.79,94.79,1219699991.0
2007-08-28 06:40:00,94.79,94.85,94.78,94.85,1419299999.0
2007-08-28 06:41:00,94.85,94.89,94.83,94.83,1558699970.0
2007-08-28 06:42:00,94.82,94.84,94.78,94.79,1546500001.0
2007-08-28 06:43:00,94.79,94.82,94.79,94.82,987999995.0
2007-08-28 06:44:00,94.81,94.84,94.8,94.84,883399989.0
2007-08-28 06:45:00,94.84,94.85,94.825,94.84,1202399986.0
2007-08-28 06:46:00,94.84,94.88,94.84,94.87,1085599986.0
2007-08-28 06:47:00,94.87,94.88,94.85,94.85,1947299978.0
2007-08-28 06:48:00,94.85,94.91,94.85,94.91,1170599999.0
2007-08-28 06:49:00,94.9,94.95,94.89,94.89,1688299978.0
2007-08-28 06:50:00,94.89,94.94,94.89,94.93,750800008.0
2007-08-28 06:51:00,94.92,94.94,94.91,94.94,1113499999.0
2007-08-28 06:52:00,94.94,94.95,94.9,94.9,1200099971.0
2007-08-28 06:53:00,94.9,94.91,94.87,94.89,1421899997.0
2007-08-28 06:54:00,94.9,94.9,94.85,94.87,1033700007.0
2007-08-28 06:55:00,94.87,94.89,94.86,94.86,1062499991.0
2007-08-28 06:56:00,94.87,94.91,94.85,94.9,898599994.0
2007-08-28 06:57:00,94.9,94.91,94.89,94.91,424400005.0
2007-08-28 06:58:00,94.91,94.93,94.91,94.93,604599996.0
2007-08-28 06:59:00,94.93,94.93,94.91,94.92,780400000.0
2007-08-28 07:00:00,94.91,94.91,94.88,94.89,808199986.0
2007-08-28 07:01:00,94.88,94.89,94.87,94.88,863299985.0
2007-08-28 07:02:00,94.88,94.91,94.88,94.9,801199993.0
2007-08-28 07:03:00,94.9,94.9,94.88,94.89,929500001.0
2007-08-28 07:04:00,94.9,94.9,94.87,94.87,353400005.0
2007-08-28 07:05:00,94.87,94.88,94.84,94.86,591000004.0
2007-08-28 07:06:00,94.86,94.87,94.86,94.87,335199999.0
2007-08-28 07:07:00,94.89,94.89,94.87,94.87,288399999.0
2007-08-28 07:08:00,94.87,94.87,94.87,94.87,124000000.0
2007-08-28 07:09:00,94.87,94.88,94.85,94.85,890799988.0
2007-08-28 07:10:00,94.85,94.85,94.805,94.82,1080499987.0
2007-08-28 07:11:00,94.84,94.86,94.83,94.84,989800007.0
2007-08-28 07:12:00,94.83,94.83,94.79,94.8,1022600007.0
2007-08-28 07:13:00,94.8,94.8,94.73,94.73,421100000.0
2007-08-28 07:14:00,94.73,94.75,94.72,94.74,580999989.0
2007-08-28 07:15:00,94.73,94.74,94.71,94.72,1116799984.0
2007-08-28 07:16:00,94.71,94.74,94.71,94.72,1734399972.0
2007-08-28 07:17:00,94.73,94.75,94.72,94.74,463199996.0
2007-08-28 07:18:00,94.75,94.75,94.72,94.73,723599991.0
2007-08-28 07:19:00,94.73,94.75,94.73,94.75,516999995.0
2007-08-28 07:20:00,94.75,94.79,94.75,94.76,731500002.0
2007-08-28 07:21:00,94.77,94.77,94.75,94.77,1864300005.0
2007-08-28 07:22:00,94.77,94.78,94.77,94.77,887399980.0
2007-08-28 07:23:00,94.77,94.83,94.77,94.82,913400003.0
2007-08-28 07:24:00,94.82,94.85,94.82,94.85,1873899990.0
2007-08-28 07:25:00,94.86,94.88,94.85,94.88,274300001.0
2007-08-28 07:26:00,94.88,94.93,94.88,94.92,533599999.0
2007-08-28 07:27:00,94.91,94.93,94.88,94.88,1398399997.0
2007-08-28 07:28:00,94.88,94.92,94.86,94.86,513200000.0
2007-08-28 07:29:00,94.87,94.91,94.86,94.88,847499987.0
2007-08-28 07:30:00,94.89,94.91,94.88,94.89,516799999.0
2007-08-28 07:31:00,94.89,94.89,94.87,94.88,112800000.0
2007-08-28 07:32:00,94.88,94.88,94.86,94.87,439599997.0
2007-08-28 07:33:00,94.87,94.88,94.84,94.87,626999993.0
2007-08-28 07:34:00,94.87,94.88,94.87,94.88,817599997.0
2007-08-28 07:35:00,94.88,94.9,94.87,94.9,751599988.0
2007-08-28 07:36:00,94.9,94.91,94.88,94.91,767099993.0
2007-08-28 07:37:00,94.92,94.93,94.9,94.9,574399997.0
2007-08-28 07:38:00,94.91,94.91,94.88,94.89,518999997.0
2007-08-28 07:39:00,94.89,94.9,94.88,94.89,524299984.0
2007-08-28 07:40:00,94.91,94.94,94.91,94.94,277399997.0
2007-08-28 07:41:00,94.94,95.0,94.94,94.99,1202199982.0
2007-08-28 07:42:00,94.99,95.0,94.97,94.97,1350599975.0
2007-08-28 07:43:00,94.98,94.99,94.95,94.98,2123199986.0
2007-08-28 07:44:00,94.98,94.995,94.96,94.97,1576899966.0
2007-08-28 07:45:00,94.97,95.08,94.97,95.04,1729699984.0
2007-08-28 07:46:00,95.04,95.1,95.04,95.09,981799984.0
2007-08-28 07:47:00,95.09,95.12,95.07,95.1,937099986.0
2007-08-28 07:49:00,95.06,95.1,95.05,95.1,1138199996.0
2007-08-28 07:50:00,95.1,95.12,95.1,95.11,917500008.0
2007-08-28 07:51:00,95.11,95.14,95.1,95.11,1317700006.0
2007-08-28 07:52:00,95.105,95.19,95.105,95.18,1317699996.0
2007-08-28 07:53:00,95.18,95.2,95.17,95.18,603099995.0
2007-08-28 07:54:00,95.18,95.18,95.11,95.13,918199997.0
2007-08-28 07:55:00,95.13,95.17,95.13,95.16,679499992.0
2007-08-28 07:56:00,95.18,95.18,95.14,95.15,422799997.0
2007-08-28 07:57:00,95.15,95.15,95.08,95.08,574599996.0
2007-08-28 07:58:00,95.09,95.11,95.07,95.09,830499993.0
2007-08-28 07:59:00,95.09,95.15,95.09,95.13,1355300000.0
2007-08-28 08:01:00,95.12,95.15,95.1,95.135,1232299981.0
2007-08-28 08:02:00,95.14,95.14,95.08,95.1,1370599987.0
2007-08-28 08:03:00,95.1,95.11,95.06,95.06,1324099996.0
2007-08-28 08:04:00,95.07,95.09,95.06,95.08,1484600018.0
2007-08-28 08:05:00,95.08,95.08,95.03,95.03,1304000005.0
2007-08-28 08:06:00,95.03,95.03,94.94,94.96,993199992.0
2007-08-28 08:08:00,94.95,94.98,94.94,94.98,876600001.0
2007-08-28 08:09:00,94.98,95.0,94.98,94.99,470399999.0
2007-08-28 08:11:00,95.03,95.03,95.0,95.03,1918000003.0
2007-08-28 08:12:00,95.03,95.03,95.005,95.02,1438900006.0
2007-08-28 08:13:00,95.03,95.05,95.01,95.04,1060099988.0
2007-08-28 08:14:00,95.03,95.06,95.03,95.04,585700002.0
2007-08-28 08:15:00,95.04,95.09,95.04,95.07,1567100019.0
2007-08-28 08:16:00,95.08,95.08,95.04,95.05,1515400008.0
2007-08-28 08:17:00,95.05,95.05,95.02,95.02,1112799992.0
2007-08-28 08:18:00,95.02,95.03,95.01,95.01,541599995.0
2007-08-28 08:19:00,95.01,95.01,94.97,94.99,767199992.0
2007-08-28 08:20:00,95.0,95.01,94.935,94.94,1834599981.0
2007-08-28 08:21:00,94.94,94.95,94.92,94.93,2087399984.0
2007-08-28 08:22:00,94.93,94.93,94.9,94.92,968399999.0
2007-08-28 08:23:00,94.92,94.96,94.92,94.96,573599993.0
2007-08-28 08:24:00,94.96,95.03,94.96,95.01,1915199978.0
2007-08-28 08:25:00,95.01,95.02,94.98,95.01,1583499994.0
2007-08-28 08:26:00,95.01,95.08,95.01,95.08,1830300011.0
2007-08-28 08:27:00,95.08,95.09,95.07,95.07,1489299997.0
2007-08-28 08:28:00,95.07,95.1,95.05,95.1,1625000008.0
2007-08-28 08:29:00,95.1,95.12,95.07,95.085,2096999989.0
2007-08-28 08:32:00,95.17,95.2,95.16,95.17,2020399997.0
2007-08-28 08:37:00,95.19,95.21,95.15,95.21,2089399992.0
2007-08-28 08:38:00,95.21,95.21,95.18,95.19,1585599979.0
2007-08-28 08:41:00,95.19,95.26,95.19,95.24,2125699994.0
2007-08-28 08:45:00,95.24,95.29,95.24,95.28,1878499991.0
2007-08-28 08:46:00,95.27,95.27,95.25,95.27,1107899994.0
2007-08-28 08:47:00,95.27,95.27,95.25,95.26,1468100007.0
2007-08-28 08:49:00,95.26,95.27,95.23,95.25,1727499978.0
2007-08-28 08:50:00,95.25,95.29,95.25,95.28,745199994.0
2007-08-28 08:51:00,95.28,95.28,95.23,95.23,1408700006.0
2007-08-28 08:52:00,95.23,95.27,95.22,95.27,1053999993.0
2007-08-28 08:53:00,95.27,95.27,95.25,95.26,1693500029.0
2007-08-28 08:54:00,95.26,95.27,95.25,95.25,408700005.0
2007-08-28 08:55:00,95.25,95.26,95.24,95.26,259399998.0
2007-08-28 08:56:00,95.26,95.26,95.23,95.26,822499997.0
2007-08-28 08:57:00,95.25,95.32,95.24,95.31,1284000000.0
2007-08-28 08:58:00,95.31,95.31,95.27,95.28,625499997.0
2007-08-28 08:59:00,95.27,95.28,95.24,95.26,879400004.0
2007-08-28 09:03:00,95.25,95.25,95.21,95.24,2123000017.0
2007-08-28 09:04:00,95.25,95.26,95.22,95.23,1878799998.0
2007-08-28 09:05:00,95.23,95.25,95.205,95.23,1034200006.0
2007-08-28 09:06:00,95.23,95.24,95.21,95.22,1427100003.0
2007-08-28 09:08:00,95.23,95.27,95.23,95.26,1462800009.0
2007-08-28 09:09:00,95.26,95.27,95.245,95.26,958799999.0
2007-08-28 09:10:00,95.25,95.32,95.25,95.31,2103100010.0
2007-08-28 09:11:00,95.31,95.31,95.29,95.3,697200001.0
2007-08-28 09:12:00,95.3,95.3,95.3,95.3,247000000.0
2007-08-28 09:13:00,95.3,95.3,95.25,95.29,2004800000.0
2007-08-28 09:14:00,95.29,95.35,95.29,95.33,636000000.0
2007-08-28 09:15:00,95.34,95.39,95.32,95.39,1693000016.0
2007-08-28 09:16:00,95.39,95.4,95.32,95.34,1802200013.0
2007-08-28 09:17:00,95.34,95.36,95.34,95.36,962500027.0
2007-08-28 09:18:00,95.36,95.38,95.34,95.35,1035700008.0
2007-08-28 09:19:00,95.35,95.35,95.28,95.3,1848000011.0
2007-08-28 09:20:00,95.3,95.33,95.3,95.33,783600003.0
2007-08-28 09:21:00,95.33,95.33,95.3,95.32,970600008.0
2007-08-28 09:22:00,95.32,95.35,95.3,95.33,1364900015.0
2007-08-28 09:23:00,95.34,95.39,95.32,95.38,1635400005.0
2007-08-28 09:24:00,95.38,95.43,95.38,95.4,1510700005.0
2007-08-28 09:25:00,95.4,95.4,95.32,95.33,1686099996.0
2007-08-28 09:26:00,95.33,95.35,95.3,95.305,1464200006.0
2007-08-28 09:27:00,95.305,95.33,95.26,95.27,1721700020.0
2007-08-28 09:29:00,95.22,95.24,95.16,95.2,1604000003.0
2007-08-28 09:30:00,95.2,95.21,95.175,95.19,640800003.0
2007-08-28 09:31:00,95.19,95.21,95.16,95.18,837099998.0
2007-08-28 09:32:00,95.175,95.205,95.16,95.195,1520700004.0
2007-08-28 09:33:00,95.195,95.23,95.19,95.23,570100000.0
2007-08-28 09:34:00,95.23,95.25,95.2,95.22,1359300015.0
2007-08-28 09:35:00,95.22,95.23,95.22,95.22,834900009.0
2007-08-28 09:36:00,95.22,95.235,95.22,95.23,1000700010.0
2007-08-28 09:37:00,95.22,95.29,95.22,95.29,2070500011.0
2007-08-28 09:38:00,95.29,95.29,95.23,95.27,1911099999.0
2007-08-28 09:39:00,95.27,95.27,95.22,95.24,1396900014.0
2007-08-28 09:41:00,95.25,95.27,95.235,95.25,797299993.0
2007-08-28 09:47:00,95.01,95.06,95.01,95.05,1325899996.0
2007-08-28 09:48:00,95.05,95.07,95.02,95.02,1712400008.0
2007-08-28 09:52:00,95.035,95.05,95.015,95.03,1230699976.0
2007-08-28 09:53:00,95.04,95.045,95.015,95.015,1176699999.0
2007-08-28 09:54:00,95.04,95.055,95.015,95.055,1582700012.0
2007-08-28 09:57:00,95.09,95.1,95.075,95.09,2090099984.0
2007-08-28 09:58:00,95.1,95.11,95.085,95.09,1626700016.0
2007-08-28 09:59:00,95.09,95.12,95.07,95.1,2058400003.0
2007-08-28 10:00:00,95.11,95.11,95.09,95.09,1587900001.0
2007-08-28 10:01:00,95.09,95.12,95.08,95.12,755899997.0
2007-08-28 10:02:00,95.12,95.13,95.11,95.12,1138999995.0
2007-08-28 10:03:00,95.12,95.15,95.11,95.12,1620200003.0
2007-08-28 10:05:00,95.14,95.17,95.13,95.17,1005699992.0
2007-08-28 10:06:00,95.17,95.17,95.15,95.15,721599994.0
2007-08-28 10:07:00,95.15,95.17,95.15,95.17,1279199996.0
2007-08-28 10:08:00,95.16,95.19,95.16,95.18,1699299994.0
2007-08-28 10:09:00,95.18,95.18,95.115,95.12,1423700004.0
2007-08-28 10:11:00,95.13,95.13,95.1,95.11,1959200005.0
2007-08-28 10:12:00,95.11,95.115,95.09,95.09,1301899990.0
2007-08-28 10:13:00,95.09,95.09,95.06,95.08,1325499999.0
2007-08-28 10:14:00,95.09,95.12,95.09,95.11,881400012.0
2007-08-28 10:15:00,95.1,95.11,95.09,95.1,191100003.0
2007-08-28 10:16:00,95.09,95.13,95.09,95.13,534500000.0
2007-08-28 10:17:00,95.13,95.14,95.12,95.14,704600001.0
2007-08-28 10:18:00,95.14,95.14,95.12,95.13,716800004.0
2007-08-28 10:19:00,95.13,95.14,95.1,95.11,1133100010.0
2007-08-28 10:20:00,95.12,95.14,95.11,95.125,624000008.0
2007-08-28 10:24:00,95.17,95.17,95.145,95.16,1149899997.0
2007-08-28 10:25:00,95.16,95.17,95.12,95.16,1521300006.0
2007-08-28 10:26:00,95.15,95.18,95.15,95.18,908800004.0
2007-08-28 10:27:00,95.18,95.19,95.165,95.19,1153600003.0
2007-08-28 10:28:00,95.19,95.2,95.17,95.2,1661100003.0
2007-08-28 10:31:00,95.16,95.17,95.14,95.15,563000003.0
2007-08-28 10:32:00,95.16,95.16,95.14,95.14,688599998.0
2007-08-28 10:33:00,95.145,95.17,95.14,95.17,1110499987.0
2007-08-28 10:34:00,95.17,95.18,95.14,95.17,1026799988.0
2007-08-28 10:35:00,95.175,95.18,95.15,95.175,434999995.0
2007-08-28 10:36:00,95.175,95.175,95.165,95.17,244600007.0
2007-08-28 10:37:00,95.17,95.19,95.15,95.17,1479100005.0
2007-08-28 10:38:00,95.17,95.18,95.14,95.15,1916399989.0
2007-08-28 10:39:00,95.16,95.17,95.15,95.17,675699995.0
2007-08-28 10:40:00,95.16,95.18,95.14,95.17,1298100008.0
2007-08-28 10:41:00,95.17,95.18,95.145,95.17,1997100026.0
2007-08-28 10:42:00,95.17,95.19,95.16,95.19,1060000001.0
2007-08-28 10:44:00,95.225,95.26,95.2,95.26,2044300008.0
2007-08-28 10:45:00,95.26,95.33,95.25,95.33,2096000002.0
2007-08-28 10:51:00,95.39,95.39,95.36,95.37,1085499990.0
2007-08-28 10:52:00,95.37,95.37,95.33,95.335,1193599994.0
2007-08-28 10:54:00,95.285,95.29,95.26,95.26,1675899996.0
2007-08-28 10:55:00,95.25,95.27,95.24,95.27,790600007.0
2007-08-28 10:56:00,95.28,95.28,95.22,95.25,1177900004.0
2007-08-28 10:57:00,95.25,95.26,95.22,95.24,1638100002.0
2007-08-28 10:58:00,95.24,95.25,95.22,95.22,1744200016.0
2007-08-28 10:59:00,95.22,95.24,95.195,95.21,1279000001.0
2007-08-28 11:00:00,95.2,95.22,95.19,95.2,1186200000.0
2007-08-28 11:01:00,95.2,95.2,95.17,95.17,1333000007.0
2007-08-28 11:02:00,95.17,95.175,95.145,95.15,1958700011.0
2007-08-28 11:03:00,95.14,95.16,95.13,95.145,1595799994.0
2007-08-28 11:05:00,95.12,95.12,95.09,95.1,523700001.0
2007-08-28 11:08:00,95.11,95.11,95.08,95.08,1376600008.0
2007-08-28 11:11:00,95.07,95.09,95.05,95.08,1673700028.0
2007-08-28 11:12:00,95.08,95.08,95.08,95.08,371200012.0
2007-08-28 11:13:00,95.08,95.1,95.07,95.09,607300005.0
2007-08-28 11:14:00,95.08,95.12,95.08,95.11,966299985.0
2007-08-28 11:15:00,95.12,95.12,95.09,95.11,518499997.0
2007-08-28 11:16:00,95.11,95.13,95.11,95.12,2126199986.0
2007-08-28 11:18:00,95.16,95.18,95.12,95.16,1737000022.0
2007-08-28 11:19:00,95.16,95.18,95.15,95.15,1454400014.0
2007-08-28 11:20:00,95.15,95.16,95.14,95.15,1344000004.0
2007-08-28 11:22:00,95.12,95.15,95.105,95.125,1998799983.0
2007-08-28 11:23:00,95.13,95.13,95.11,95.12,807300002.0
2007-08-28 11:24:00,95.12,95.135,95.1,95.115,1708500014.0
2007-08-28 11:25:00,95.115,95.115,95.08,95.08,1162100006.0
2007-08-28 11:26:00,95.08,95.1,95.06,95.095,2049800003.0
2007-08-28 11:27:00,95.09,95.1,95.09,95.1,80200000.0
2007-08-28 11:28:00,95.1,95.12,95.08,95.09,2067199992.0
2007-08-28 11:30:00,95.11,95.14,95.075,95.11,1998300003.0
2007-08-28 11:31:00,95.11,95.12,95.07,95.11,1434999997.0
2007-08-28 11:32:00,95.11,95.19,95.11,95.17,1707900000.0
2007-08-28 11:34:00,95.2,95.21,95.19,95.21,1664700001.0
2007-08-28 11:35:00,95.205,95.23,95.185,95.22,1598299999.0
2007-08-28 11:36:00,95.22,95.23,95.18,95.18,961399998.0
2007-08-28 11:37:00,95.19,95.22,95.18,95.205,1491999997.0
2007-08-28 11:38:00,95.205,95.205,95.19,95.195,358400000.0
2007-08-28 11:39:00,95.195,95.21,95.19,95.19,478499996.0
2007-08-28 11:40:00,95.2,95.21,95.2,95.21,137499999.0
2007-08-28 11:41:00,95.21,95.21,95.2,95.21,457700000.0
2007-08-28 11:42:00,95.21,95.23,95.17,95.225,1068099996.0
2007-08-28 11:43:00,95.225,95.23,95.2,95.22,969900011.0
2007-08-28 11:44:00,95.22,95.23,95.21,95.22,1074099981.0
2007-08-28 11:45:00,95.22,95.25,95.21,95.25,696799985.0
2007-08-28 11:46:00,95.25,95.26,95.235,95.25,378299999.0
2007-08-28 11:47:00,95.25,95.295,95.24,95.28,1819500018.0
2007-08-28 11:49:00,95.3,95.33,95.3,95.31,1628400010.0
2007-08-28 11:51:00,95.3,95.3,95.29,95.3,1224399997.0
2007-08-28 11:52:00,95.29,95.29,95.27,95.29,1778000012.0
2007-08-28 11:53:00,95.29,95.3,95.25,95.27,1680600022.0
2007-08-28 11:54:00,95.27,95.27,95.24,95.27,1355600003.0
2007-08-28 11:55:00,95.27,95.3,95.25,95.29,1522000001.0
2007-08-28 11:56:00,95.29,95.3,95.28,95.285,986500002.0
2007-08-28 11:58:00,95.3,95.305,95.25,95.275,1566500007.0
2007-08-28 11:59:00,95.275,95.28,95.25,95.25,1025400010.0
2007-08-28 12:05:00,95.45,95.46,95.41,95.43,2128399997.0
2007-08-28 12:07:00,95.46,95.47,95.42,95.44,1567700010.0
2007-08-28 12:08:00,95.44,95.44,95.42,95.43,480099996.0
2007-08-28 12:09:00,95.425,95.435,95.4,95.41,1715299987.0
2007-08-28 12:13:00,95.36,95.38,95.345,95.36,1665100031.0
2007-08-28 12:14:00,95.36,95.38,95.34,95.355,1245200003.0
2007-08-28 12:15:00,95.35,95.4,95.35,95.39,854099998.0
2007-08-28 12:16:00,95.39,95.39,95.37,95.39,900100000.0
2007-08-28 12:17:00,95.39,95.39,95.36,95.36,721600001.0
2007-08-28 12:18:00,95.35,95.35,95.29,95.3,1172399994.0
2007-08-28 12:19:00,95.29,95.3,95.27,95.27,932572631.0
2007-08-28 12:20:00,95.26,95.3,95.26,95.29,1039099987.0
2007-08-28 12:21:00,95.29,95.3,95.29,95.29,217100002.0
2007-08-28 12:22:00,95.29,95.3,95.26,95.28,2057900015.0
2007-08-28 12:23:00,95.28,95.28,95.27,95.28,325600005.0
2007-08-28 12:24:00,95.28,95.28,95.27,95.28,425100001.0
2007-08-28 12:25:00,95.28,95.28,95.27,95.28,347300006.0
2007-08-28 12:26:00,95.28,95.28,95.27,95.27,129200000.0
2007-08-28 12:27:00,95.26,95.27,95.26,95.27,275100010.0
2007-08-28 12:28:00,95.27,95.28,95.24,95.27,1027299997.0
2007-08-28 12:29:00,95.27,95.29,95.27,95.29,907599995.0
2007-08-28 12:30:00,95.29,95.29,95.24,95.24,1970100035.0
2007-08-28 12:31:00,95.26,95.27,95.24,95.26,930400014.0
2007-08-28 12:32:00,95.26,95.29,95.26,95.285,694100000.0
2007-08-28 12:33:00,95.285,95.3,95.28,95.29,1350600011.0
2007-08-28 12:34:00,95.28,95.31,95.26,95.31,601300007.0
2007-08-28 12:35:00,95.31,95.32,95.3,95.32,276000000.0
2007-08-28 12:36:00,95.32,95.32,95.3,95.31,516000000.0
2007-08-28 12:39:00,95.53,95.56,95.51,95.52,1787699984.0
2007-08-28 12:40:00,95.52,95.53,95.51,95.515,1546899984.0
2007-08-28 12:41:00,95.515,95.52,95.5,95.52,478699998.0
2007-08-28 12:42:00,95.52,95.52,95.49,95.5,659999992.0
2007-08-28 12:43:00,95.5,95.52,95.5,95.51,1511499998.0
2007-08-28 12:49:00,95.63,95.64,95.6,95.64,1179800002.0
2007-08-28 12:51:00,95.67,95.68,95.62,95.625,1782799998.0
2007-08-28 12:52:00,95.625,95.68,95.62,95.65,1160500004.0
2007-08-28 12:53:00,95.65,95.65,95.595,95.625,1608900006.0
2007-08-28 12:54:00,95.62,95.63,95.55,95.59,1702200015.0
2007-08-28 12:55:00,95.59,95.61,95.59,95.59,1213300014.0
2007-08-28 12:56:00,95.59,95.59,95.53,95.55,1671200005.0
2007-08-28 12:58:00,95.56,95.61,95.56,95.61,2066599997.0
2007-08-28 13:00:00,95.59,95.61,95.57,95.59,2007500019.0
2007-08-28 13:02:00,95.55,95.56,95.53,95.53,1248199995.0
2007-08-28 13:03:00,95.53,95.56,95.49,95.56,1249600014.0
2007-08-28 13:04:00,95.56,95.56,95.53,95.53,1677499988.0
2007-08-28 13:06:00,95.565,95.595,95.54,95.58,1347199977.0
2007-08-28 13:07:00,95.58,95.595,95.53,95.54,915100003.0
2007-08-28 13:08:00,95.54,95.55,95.53,95.545,967200001.0
2007-08-28 13:09:00,95.545,95.555,95.53,95.54,795600006.0
2007-08-28 13:10:00,95.54,95.55,95.52,95.52,1117400000.0
2007-08-28 13:11:00,95.52,95.54,95.51,95.53,1765299977.0
2007-08-28 13:12:00,95.54,95.54,95.46,95.46,1357000014.0
2007-08-28 13:13:00,95.47,95.5,95.44,95.48,950500010.0
2007-08-28 13:14:00,95.48,95.49,95.47,95.48,1601999998.0
2007-08-28 13:15:00,95.48,95.49,95.46,95.47,1277799998.0
2007-08-28 13:16:00,95.47,95.47,95.43,95.45,1438700012.0
2007-08-28 13:21:00,95.44,95.485,95.43,95.47,1521699998.0
2007-08-28 13:23:00,95.48,95.49,95.46,95.48,2029600014.0
2007-08-28 13:24:00,95.48,95.495,95.46,95.475,797499997.0
2007-08-28 13:25:00,95.475,95.49,95.46,95.485,1286199996.0
2007-08-28 13:26:00,95.485,95.5,95.48,95.485,730400002.0
2007-08-28 13:27:00,95.49,95.495,95.48,95.495,613299999.0
2007-08-28 13:28:00,95.495,95.5,95.48,95.48,735600008.0
2007-08-28 13:29:00,95.48,95.49,95.43,95.43,1085500009.0
2007-08-28 13:30:00,95.43,95.47,95.43,95.45,317899997.0
2007-08-28 13:31:00,95.45,95.5,95.44,95.495,465800002.0
2007-08-28 13:32:00,95.49,95.51,95.45,95.49,1310599999.0
2007-08-28 13:33:00,95.49,95.49,95.47,95.49,484000000.0
2007-08-28 13:34:00,95.49,95.52,95.48,95.52,929800007.0
2007-08-28 13:36:00,95.515,95.58,95.515,95.575,543800000.0
2007-08-28 13:37:00,95.575,95.6,95.57,95.59,875800008.0
2007-08-28 13:38:00,95.59,95.595,95.56,95.565,746400009.0
2007-08-28 13:39:00,95.57,95.58,95.54,95.56,2099000011.0
2007-08-28 13:40:00,95.56,95.57,95.54,95.56,838899997.0
2007-08-28 13:41:00,95.56,95.57,95.54,95.57,596300002.0
2007-08-28 13:42:00,95.57,95.57,95.54,95.55,467599995.0
2007-08-28 13:43:00,95.55,95.55,95.54,95.54,264800000.0
2007-08-28 13:44:00,95.54,95.54,95.51,95.53,998399998.0
2007-08-28 13:45:00,95.53,95.55,95.52,95.54,1155400006.0
2007-08-28 13:46:00,95.54,95.54,95.53,95.54,349200016.0
2007-08-28 13:47:00,95.53,95.55,95.53,95.55,664000004.0
2007-08-28 13:48:00,95.55,95.55,95.54,95.54,712100028.0
2007-08-28 13:49:00,95.55,95.56,95.535,95.55,917799998.0
2007-08-28 13:50:00,95.55,95.55,95.535,95.54,361800005.0
2007-08-28 13:51:00,95.54,95.54,95.54,95.54,291100003.0
2007-08-28 13:52:00,95.53,95.53,95.5,95.51,1596200002.0
2007-08-28 13:53:00,95.51,95.53,95.5,95.5,1995100043.0
2007-08-28 13:54:00,95.5,95.51,95.47,95.47,1463500005.0
2007-08-28 13:55:00,95.48,95.5,95.46,95.49,1788699999.0
2007-08-28 13:56:00,95.5,95.5,95.47,95.48,1738599999.0
2007-08-28 14:01:00,95.41,95.42,95.4,95.41,473699999.0
2007-08-28 14:02:00,95.399,95.436,95.356,95.383,2028700018.0
2007-08-28 14:04:00,95.37,95.38,95.34,95.35,2086000028.0
2007-08-28 14:12:00,95.23,95.24,95.21,95.21,2072700002.0
2007-08-28 14:23:00,95.05,95.09,95.05,95.085,1497899996.0
2007-08-28 14:24:00,95.09,95.11,95.07,95.07,1978700001.0
2007-08-28 14:25:00,95.07,95.14,95.06,95.14,1990799994.0
2007-08-28 14:28:00,95.165,95.165,95.15,95.16,1293100013.0
2007-08-28 14:29:00,95.16,95.165,95.1,95.11,1701499994.0
2007-08-28 14:31:00,95.09,95.11,95.08,95.11,1025800004.0
2007-08-28 14:32:00,95.12,95.14,95.11,95.12,1580700015.0
2007-08-28 14:34:00,95.14,95.2,95.14,95.2,1584200000.0
2007-08-28 14:37:00,95.22,95.24,95.21,95.21,1908899991.0
2007-08-28 14:42:00,95.09,95.09,95.07,95.08,1045700003.0
2007-08-28 14:44:00,95.06,95.08,95.05,95.06,2113800015.0
2007-08-28 14:49:00,94.89,94.91,94.89,94.91,1738900000.0
2007-08-28 14:51:00,94.91,94.91,94.89,94.91,1607199987.0
2007-08-28 14:54:00,94.94,94.95,94.93,94.93,1165300005.0
2007-08-28 14:58:00,94.995,95.005,94.97,94.98,2101599991.0
2007-08-28 15:10:00,94.84,94.89,94.835,94.87,936700010.0
2007-08-28 15:11:00,94.86,94.9,94.86,94.87,757600004.0
2007-08-28 15:13:00,94.92,94.935,94.89,94.93,948600007.0
2007-08-28 15:14:00,94.93,94.94,94.9,94.925,926400000.0
2007-08-28 15:17:00,94.885,94.885,94.87,94.875,384800000.0
2007-08-28 15:18:00,94.875,94.89,94.86,94.88,1040199994.0
2007-08-28 15:19:00,94.88,94.92,94.86,94.9,1458300001.0
2007-08-28 15:20:00,94.91,94.93,94.9,94.92,1361200000.0
2007-08-28 15:21:00,94.92,94.92,94.85,94.86,1876800017.0
2007-08-28 15:22:00,94.86,94.86,94.83,94.83,1941600019.0
2007-08-28 15:32:00,94.68,94.71,94.68,94.7,1602800004.0
2007-08-28 15:35:00,94.79,94.83,94.77,94.77,1782300012.0
2007-08-28 15:38:00,94.78,94.79,94.73,94.75,2124400002.0
2007-08-28 15:50:00,94.57,94.57,94.505,94.52,1447000000.0
2007-08-28 16:04:00,94.65,94.675,94.62,94.66,1858300003.0
2007-08-28 16:11:00,94.57,94.59,94.53,94.56,1415200011.0
2007-08-28 16:14:00,94.62,94.64,94.6,94.64,1217499998.0
2007-08-28 16:16:00,94.665,94.71,94.64,94.71,1555900000.0
2007-08-28 16:17:00,94.705,94.75,94.67,94.74,776499996.0
2007-08-28 16:19:00,94.705,94.705,94.68,94.69,1639800016.0
2007-08-28 16:20:00,94.69,94.74,94.68,94.74,865299999.0
2007-08-28 16:23:00,94.82,94.82,94.775,94.79,1800800001.0
2007-08-28 16:24:00,94.79,94.8,94.72,94.73,2099900007.0
2007-08-28 16:25:00,94.73,94.73,94.69,94.73,1854000018.0
2007-08-28 16:28:00,94.72,94.74,94.7,94.72,1451177354.0
2007-08-28 16:29:00,94.73,94.74,94.67,94.68,1921900011.0
2007-08-28 16:31:00,94.64,94.66,94.6,94.6,1527400007.0
2007-08-28 16:34:00,94.64,94.64,94.585,94.61,1773300014.0
2007-08-28 16:36:00,94.59,94.6,94.55,94.57,2139499980.0
2007-08-28 16:38:00,94.57,94.61,94.57,94.59,1627300003.0
2007-08-28 16:39:00,94.59,94.61,94.57,94.6,1537799998.0
2007-08-28 16:40:00,94.6,94.62,94.57,94.61,2138700001.0
2007-08-28 16:41:00,94.6,94.65,94.58,94.63,1614699998.0
2007-08-28 16:42:00,94.63,94.65,94.585,94.59,1226300000.0
2007-08-28 16:43:00,94.59,94.6,94.57,94.58,1899800000.0
2007-08-28 16:49:00,94.48,94.495,94.47,94.48,545900009.0
2007-08-28 16:50:00,94.48,94.5,94.43,94.44,1279300003.0
2007-08-28 16:53:00,94.46,94.52,94.45,94.47,1191199995.0
2007-08-28 16:56:00,94.48,94.51,94.455,94.49,1840900009.0
2007-08-28 16:57:00,94.5,94.59,94.5,94.56,1576200005.0
2007-08-28 16:58:00,94.56,94.58,94.525,94.53,1298100012.0
2007-08-28 17:00:00,94.62,94.62,94.54,94.57,1602400008.0
2007-08-28 17:03:00,94.57,94.57,94.51,94.52,2120800004.0
2007-08-28 17:13:00,94.37,94.38,94.36,94.37,1919799999.0
2007-08-28 17:14:00,94.37,94.4,94.36,94.38,1113700012.0
2007-08-28 17:15:00,94.37,94.39,94.35,94.35,1463300002.0
2007-08-28 17:18:00,94.31,94.31,94.23,94.23,1769600009.0
2007-08-28 17:24:00,93.98,94.02,93.94,93.96,1713899988.0
2007-08-28 17:26:00,94.05,94.08,94.04,94.06,1116700001.0
2007-08-28 17:31:00,94.13,94.17,94.11,94.11,1529500001.0
2007-08-28 17:32:00,94.11,94.11,94.05,94.05,853699998.0
2007-08-28 17:34:00,94.035,94.07,94.02,94.06,1790400006.0
2007-08-28 17:35:00,94.06,94.09,94.01,94.01,1100299996.0
2007-08-28 17:36:00,94.01,94.03,93.96,93.96,1441400002.0
2007-08-28 17:37:00,93.96,93.97,93.89,93.91,1718499991.0
2007-08-28 17:39:00,93.91,93.95,93.905,93.95,1918900006.0
2007-08-28 17:41:00,93.96,93.98,93.94,93.97,2127600003.0
2007-08-28 17:43:00,93.95,93.98,93.95,93.98,1959999977.0
2007-08-28 17:44:00,93.98,93.98,93.93,93.96,1582299999.0
2007-08-28 17:46:00,93.95,93.95,93.89,93.92,2015100006.0
2007-08-28 17:51:00,93.85,93.88,93.84,93.87,1872200006.0
2007-08-28 17:55:00,93.9,93.9,93.88,93.89,1197600012.0
2007-08-28 18:02:00,94.17,94.19,94.17,94.19,1332199982.0
2007-08-28 18:03:00,94.19,94.19,94.15,94.19,2047599997.0
2007-08-28 18:04:00,94.19,94.22,94.19,94.21,1321699979.0
2007-08-28 18:05:00,94.21,94.22,94.2,94.21,614800002.0
2007-08-28 18:07:00,94.23,94.26,94.23,94.26,2048899994.0
2007-08-28 18:08:00,94.26,94.3,94.26,94.29,1456300003.0
2007-08-28 18:09:00,94.3,94.32,94.29,94.305,785699995.0
2007-08-28 18:10:00,94.3,94.31,94.28,94.28,1149800014.0
2007-08-28 18:11:00,94.275,94.3,94.275,94.3,1168299989.0
2007-08-28 18:12:00,94.3,94.31,94.29,94.3,753900005.0
2007-08-28 18:13:00,94.31,94.33,94.29,94.33,1906099998.0
2007-08-28 18:14:00,94.33,94.35,94.31,94.35,1620899993.0
2007-08-28 18:16:00,94.4,94.51,94.39,94.51,1716499996.0
2007-08-28 18:18:00,94.54,94.54,94.44,94.44,2076800003.0
2007-08-28 18:19:00,94.44,94.46,94.38,94.42,1371499995.0
2007-08-28 18:20:00,94.42,94.44,94.42,94.44,959699998.0
2007-08-28 18:21:00,94.44,94.44,94.415,94.43,488000001.0
2007-08-28 18:22:00,94.42,94.45,94.42,94.42,1491499987.0
2007-08-28 18:23:00,94.405,94.43,94.39,94.42,1325099992.0
2007-08-28 18:24:00,94.42,94.43,94.39,94.4,1681199993.0
2007-08-28 18:25:00,94.4,94.42,94.39,94.4,1361099988.0
2007-08-28 18:26:00,94.41,94.42,94.4,94.4,586299998.0
2007-08-28 18:27:00,94.39,94.39,94.35,94.39,969899995.0
2007-08-28 18:28:00,94.39,94.4,94.35,94.36,1461200012.0
2007-08-28 18:29:00,94.36,94.38,94.34,94.38,404699992.0
2007-08-28 18:30:00,94.37,94.41,94.36,94.41,1946400014.0
2007-08-28 18:31:00,94.4,94.42,94.4,94.42,1052299997.0
2007-08-28 18:32:00,94.42,94.47,94.42,94.45,1781700000.0
2007-08-28 18:33:00,94.45,94.46,94.45,94.46,402999997.0
2007-08-28 18:34:00,94.47,94.49,94.46,94.46,461499998.0
2007-08-28 18:35:00,94.46,94.56,94.46,94.56,1279099992.0
2007-08-28 18:37:00,94.54,94.55,94.5,94.52,1459299993.0
2007-08-28 18:38:00,94.52,94.535,94.48,94.49,1242900005.0
2007-08-28 18:39:00,94.5,94.5,94.48,94.48,418200003.0
2007-08-28 18:40:00,94.48,94.48,94.43,94.43,1231099981.0
2007-08-28 18:41:00,94.43,94.44,94.42,94.44,587900015.0
2007-08-28 18:42:00,94.42,94.43,94.38,94.41,1402399981.0
2007-08-28 18:43:00,94.41,94.43,94.41,94.42,1453200005.0
2007-08-28 18:44:00,94.42,94.43,94.39,94.41,1912700033.0
2007-08-28 18:45:00,94.4,94.42,94.4,94.42,418299999.0
2007-08-28 18:46:00,94.42,94.42,94.39,94.39,521600003.0
2007-08-28 18:47:00,94.4,94.4,94.38,94.39,2110300041.0
2007-08-28 18:48:00,94.39,94.39,94.36,94.36,1165600016.0
2007-08-28 18:49:00,94.36,94.38,94.35,94.365,987499996.0
2007-08-28 18:50:00,94.37,94.39,94.37,94.39,718600001.0
2007-08-28 18:51:00,94.39,94.4,94.38,94.4,797900003.0
2007-08-28 18:52:00,94.41,94.42,94.41,94.41,1073500036.0
2007-08-28 18:53:00,94.42,94.43,94.42,94.43,623200000.0
2007-08-28 18:55:00,94.45,94.5,94.44,94.45,1920900000.0
2007-08-28 18:56:00,94.45,94.46,94.43,94.43,1093500008.0
2007-08-28 18:57:00,94.43,94.44,94.42,94.44,576800006.0
2007-08-28 18:58:00,94.44,94.44,94.4,94.41,592800002.0
2007-08-28 18:59:00,94.41,94.41,94.4,94.41,1877600000.0
2007-08-28 19:00:00,94.42,94.43,94.41,94.42,1984099985.0
2007-08-28 19:01:00,94.43,94.46,94.42,94.44,579100000.0
2007-08-28 19:02:00,94.44,94.46,94.44,94.44,108500000.0
2007-08-28 19:03:00,94.45,94.45,94.41,94.425,608500004.0
2007-08-28 19:04:00,94.425,94.425,94.415,94.415,55800000.0
2007-08-28 19:05:00,94.415,94.43,94.39,94.42,318600001.0
2007-08-28 19:06:00,94.42,94.425,94.41,94.42,382699993.0
2007-08-28 19:07:00,94.42,94.42,94.42,94.42,372500005.0
2007-08-28 19:08:00,94.42,94.42,94.39,94.41,976800006.0
2007-08-28 19:09:00,94.4,94.41,94.32,94.32,1789786078.0
2007-08-28 19:10:00,94.33,94.37,94.31,94.36,1558797694.0
2007-08-28 19:11:00,94.36,94.38,94.36,94.37,427795279.0
2007-08-28 19:12:00,94.37,94.38,94.36,94.375,1124188168.0
2007-08-28 19:13:00,94.38,94.38,94.34,94.35,819692964.0
2007-08-28 19:14:00,94.34,94.34,94.32,94.32,887695389.0
2007-08-28 19:16:00,94.21,94.23,94.21,94.22,1310400000.0
2007-08-28 19:19:00,94.18,94.19,94.17,94.19,790100005.0
2007-08-28 19:20:00,94.185,94.21,94.18,94.2,504099999.0
2007-08-28 19:21:00,94.2,94.21,94.2,94.2,692800000.0
2007-08-28 19:22:00,94.2,94.22,94.19,94.22,678700000.0
2007-08-28 19:23:00,94.22,94.26,94.22,94.23,650099995.0
2007-08-28 19:24:00,94.25,94.25,94.24,94.24,939599999.0
2007-08-28 19:25:00,94.24,94.26,94.23,94.26,841600008.0
2007-08-28 19:26:00,94.26,94.27,94.25,94.25,412500000.0
2007-08-28 19:27:00,94.25,94.26,94.24,94.25,980200004.0
2007-08-28 19:28:00,94.25,94.25,94.21,94.24,1444900015.0
2007-08-28 19:29:00,94.24,94.26,94.22,94.23,1919199982.0
2007-08-28 19:30:00,94.23,94.23,94.22,94.23,650100003.0
2007-08-28 19:31:00,94.23,94.24,94.225,94.23,253000000.0
2007-08-28 19:32:00,94.23,94.27,94.23,94.25,1678758007.0
2007-08-28 19:33:00,94.25,94.26,94.23,94.24,593899999.0
2007-08-28 19:34:00,94.24,94.25,94.22,94.23,724799998.0
2007-08-28 19:35:00,94.24,94.24,94.195,94.21,1206499993.0
2007-08-28 19:36:00,94.21,94.26,94.21,94.26,1246399994.0
2007-08-28 19:37:00,94.26,94.34,94.25,94.34,1447900000.0
2007-08-28 19:38:00,94.34,94.34,94.3,94.3,496700004.0
2007-08-28 19:39:00,94.31,94.37,94.3,94.365,1062400003.0
2007-08-28 19:40:00,94.37,94.41,94.355,94.4,1466999999.0
2007-08-28 19:41:00,94.4,94.4,94.38,94.39,1986500014.0
2007-08-28 19:42:00,94.39,94.39,94.39,94.39,1193599998.0
2007-08-28 19:43:00,94.39,94.41,94.39,94.4,1792889253.0
2007-08-28 19:44:00,94.41,94.42,94.4,94.42,852799997.0
2007-08-28 19:46:00,94.49,94.51,94.47,94.47,1205000002.0
2007-08-28 19:47:00,94.49,94.5,94.46,94.5,1334800002.0
2007-08-28 19:48:00,94.5,94.5,94.45,94.5,1273800001.0
2007-08-28 19:49:00,94.5,94.51,94.48,94.5,695200008.0
2007-08-28 19:50:00,94.51,94.51,94.495,94.51,144400001.0
2007-08-28 19:51:00,94.51,94.51,94.495,94.5,185200001.0
2007-08-28 19:52:00,94.5,94.51,94.485,94.5,553400007.0
2007-08-28 19:53:00,94.5,94.5,94.47,94.47,756000012.0
2007-08-28 19:54:00,94.46,94.47,94.44,94.46,351599999.0
2007-08-28 19:55:00,94.46,94.47,94.46,94.47,29300000.0
2007-08-28 19:56:00,94.414,94.433,94.412,94.429,1126899998.0
2007-08-28 19:57:00,94.47,94.47,94.45,94.46,364000000.0
2007-08-28 19:58:00,94.46,94.48,94.46,94.46,673100000.0
2007-08-28 19:59:00,94.47,94.49,94.46,94.49,428799993.0
2007-08-28 20:00:00,94.48,94.5,94.41,94.45,1902200012.0
2007-08-28 20:01:00,94.45,94.46,94.35,94.38,1784200007.0
2007-08-28 20:02:00,94.39,94.4,94.3,94.32,1641100007.0
2007-08-28 20:03:00,94.325,94.4,94.325,94.4,1846899999.0
2007-08-28 20:06:00,94.27,94.32,94.25,94.31,2043399988.0
2007-08-28 20:07:00,94.31,94.31,94.25,94.265,640799998.0
2007-08-28 20:08:00,94.265,94.275,94.24,94.25,342499997.0
2007-08-28 20:09:00,94.25,94.325,94.235,94.285,1701500003.0
2007-08-28 20:10:00,94.28,94.29,94.26,94.26,531099992.0
2007-08-28 20:11:00,94.26,94.3,94.25,94.29,890200000.0
2007-08-28 20:12:00,94.3,94.3,94.25,94.26,1106600008.0
2007-08-28 20:13:00,94.27,94.275,94.21,94.22,1643900017.0
2007-08-28 20:14:00,94.23,94.23,94.14,94.16,1662800010.0
2007-08-28 20:15:00,94.16,94.19,94.145,94.16,1399800001.0
2007-08-28 20:16:00,94.16,94.21,94.16,94.21,2105000014.0
2007-08-28 20:17:00,94.21,94.23,94.2,94.23,983300005.0
2007-08-28 20:18:00,94.23,94.23,94.2,94.2,1444100002.0
2007-08-28 20:19:00,94.2,94.2,94.16,94.16,761300000.0
2007-08-28 20:20:00,94.16,94.2,94.16,94.17,1126900010.0
2007-08-28 20:21:00,94.17,94.19,94.16,94.18,953500000.0
2007-08-28 20:23:00,94.29,94.35,94.285,94.35,1317500005.0
2007-08-28 20:24:00,94.35,94.35,94.31,94.315,964500005.0
2007-08-28 20:25:00,94.315,94.32,94.28,94.305,635500001.0
2007-08-28 20:26:00,94.305,94.305,94.29,94.295,357199999.0
2007-08-28 20:27:00,94.29,94.33,94.285,94.31,190700000.0
2007-08-28 20:28:00,94.31,94.34,94.28,94.29,1617600024.0
2007-08-28 20:29:00,94.29,94.29,94.26,94.28,1232600001.0
2007-08-28 20:30:00,94.28,94.29,94.21,94.255,2064799990.0
2007-08-28 20:31:00,94.255,94.295,94.24,94.285,750599999.0
2007-08-28 20:32:00,94.285,94.32,94.28,94.3,1911300023.0
2007-08-28 20:33:00,94.31,94.32,94.27,94.32,1892000011.0
2007-08-28 20:35:00,94.25,94.26,94.24,94.24,1374700014.0
2007-08-28 20:37:00,94.22,94.25,94.21,94.22,1883900016.0
2007-08-28 20:38:00,94.225,94.24,94.2,94.21,1076800009.0
2007-08-28 20:40:00,94.14,94.15,94.11,94.12,1787700003.0
2007-08-28 20:41:00,94.12,94.15,94.11,94.11,631000002.0
2007-08-28 20:42:00,94.11,94.11,94.01,94.03,1398999993.0
2007-08-28 20:44:00,94.06,94.13,94.06,94.12,1096500000.0
2007-08-28 20:45:00,94.12,94.12,94.1,94.11,898800004.0
2007-08-28 20:46:00,94.12,94.17,94.12,94.17,813600001.0
2007-08-28 20:47:00,94.17,94.17,94.14,94.15,477099996.0
2007-08-28 20:49:00,94.12,94.13,94.09,94.09,672100000.0
2007-08-28 20:50:00,94.09,94.105,94.07,94.09,1557299990.0
2007-08-28 20:51:00,94.09,94.095,94.08,94.09,442400000.0
2007-08-28 20:52:00,94.09,94.11,94.07,94.07,543600000.0
2007-08-28 20:53:00,94.08,94.095,94.05,94.05,801600000.0
2007-08-28 20:54:00,94.05,94.055,94.01,94.02,226700001.0
2007-08-28 20:55:00,94.02,94.02,93.98,94.0,644099997.0
2007-08-28 20:56:00,94.0,94.02,93.98,93.99,530600000.0
2007-08-28 20:57:00,93.99,93.99,93.89,93.89,1205900006.0
2007-08-28 20:58:00,93.89,93.91,93.85,93.91,1282700005.0
2007-08-28 20:59:00,93.91,93.94,93.9,93.94,1712900012.0
2007-08-28 21:00:00,93.94,93.96,93.94,93.96,652299996.0
2007-08-28 21:01:00,93.96,93.96,93.94,93.96,364399999.0
2007-08-28 21:02:00,93.96,93.99,93.95,93.97,746699997.0
2007-08-28 21:03:00,93.97,94.05,93.97,94.05,705599998.0
2007-08-28 21:04:00,94.05,94.11,94.05,94.07,822500000.0
2007-08-28 21:05:00,94.07,94.1,93.97,93.97,934500006.0
2007-08-28 21:06:00,93.97,94.01,93.97,94.0,569000000.0
2007-08-28 21:07:00,93.99,94.005,93.925,93.945,976299998.0
2007-08-28 21:08:00,93.95,93.95,93.93,93.93,1267299993.0
2007-08-28 21:09:00,93.93,93.965,93.91,93.965,1077099999.0
2007-08-28 21:10:00,93.96,93.97,93.94,93.95,190499999.0
2007-08-28 21:11:00,93.95,93.97,93.93,93.96,559999990.0
2007-08-28 21:12:00,93.97,93.99,93.96,93.99,759800000.0
2007-08-28 21:13:00,93.99,93.99,93.94,93.95,324100000.0
2007-08-28 21:14:00,93.95,93.95,93.93,93.93,94600000.0
2007-08-28 21:15:00,93.93,93.94,93.92,93.94,106800000.0
2007-08-28 21:16:00,93.94,93.945,93.9,93.92,290700000.0
2007-08-28 21:17:00,93.92,93.94,93.915,93.94,464100000.0
2007-08-28 21:18:00,93.94,93.96,93.915,93.915,856900004.0
2007-08-28 21:19:00,93.92,93.94,93.91,93.93,397399994.0
2007-08-28 21:20:00,93.93,93.935,93.905,93.92,133400002.0
2007-08-28 21:21:00,93.92,93.94,93.915,93.915,627799998.0
2007-08-28 21:22:00,93.915,93.935,93.915,93.935,105899999.0
2007-08-28 21:23:00,93.94,93.94,93.88,93.905,614500000.0
2007-08-28 21:24:00,93.87,93.88,93.84,93.84,1125300004.0
2007-08-28 21:25:00,93.84,93.84,93.82,93.83,940799993.0
2007-08-28 21:26:00,93.825,93.825,93.72,93.72,1608099998.0
2007-08-28 21:27:00,93.72,93.74,93.72,93.72,1229399979.0
2007-08-28 21:28:00,93.72,93.74,93.72,93.72,1308999994.0
2007-08-28 21:29:00,93.74,93.76,93.7,93.71,804599996.0
2007-08-28 21:30:00,93.71,93.71,93.69,93.7,604699994.0
2007-08-28 21:31:00,93.7,93.71,93.69,93.69,758799998.0
2007-08-28 21:32:00,93.69,93.7,93.67,93.67,1194199987.0
2007-08-28 21:33:00,93.67,93.69,93.61,93.62,1520399988.0
2007-08-28 21:34:00,93.62,93.65,93.6,93.62,1883599999.0
2007-08-28 21:35:00,93.62,93.64,93.59,93.61,1393600014.0
2007-08-28 21:36:00,93.61,93.63,93.59,93.6,1360699984.0
2007-08-28 21:37:00,93.6,93.6,93.56,93.58,859599993.0
2007-08-28 21:38:00,93.59,93.61,93.58,93.61,1592699983.0
2007-08-28 21:39:00,93.61,93.65,93.6,93.65,1740699985.0
2007-08-28 21:41:00,93.58,93.6,93.56,93.58,1865500009.0
2007-08-28 21:42:00,93.58,93.6,93.55,93.59,1912099990.0
2007-08-28 21:43:00,93.58,93.63,93.56,93.61,1773099981.0
2007-08-28 21:44:00,93.61,93.63,93.58,93.62,929100000.0
2007-08-28 21:45:00,93.61,93.63,93.56,93.56,1005900004.0
2007-08-28 21:46:00,93.56,93.56,93.41,93.47,1210199999.0
2007-08-28 21:47:00,93.47,93.5,93.45,93.48,1258699998.0
2007-08-28 21:49:00,93.37,93.42,93.36,93.41,994499994.0
2007-08-28 21:50:00,93.42,93.43,93.38,93.4,994999992.0
2007-08-28 21:51:00,93.4,93.42,93.37,93.38,1596499987.0
2007-08-28 21:52:00,93.37,93.38,93.35,93.35,330999995.0
2007-08-28 21:53:00,93.35,93.38,93.35,93.36,325200000.0
2007-08-28 21:54:00,93.35,93.37,93.34,93.34,402199999.0
2007-08-28 21:55:00,93.34,93.36,93.31,93.34,560499996.0
2007-08-28 21:56:00,93.35,93.36,93.31,93.33,388399997.0
2007-08-28 21:57:00,93.34,93.37,93.33,93.37,567699991.0
2007-08-28 21:58:00,93.37,93.37,93.33,93.33,348099994.0
2007-08-28 21:59:00,93.33,93.36,93.31,93.36,598699997.0
2007-08-28 22:00:00,93.36,93.42,93.34,93.42,919499997.0
2007-08-28 22:01:00,93.43,93.43,93.39,93.39,753700000.0
2007-08-28 22:02:00,93.39,93.42,93.38,93.41,317500000.0
2007-08-28 22:03:00,93.4,93.42,93.37,93.37,279600001.0
2007-08-28 22:04:00,93.38,93.38,93.34,93.37,830299998.0
2007-08-28 22:05:00,93.355,93.425,93.355,93.425,197900000.0
2007-08-28 22:06:00,93.425,93.44,93.38,93.44,392199996.0
2007-08-28 22:07:00,93.44,93.455,93.42,93.45,254499997.0
2007-08-28 22:08:00,93.45,93.47,93.42,93.445,465399999.0
2007-08-28 22:09:00,93.445,93.48,93.44,93.475,308499997.0
2007-08-28 22:10:00,93.47,93.48,93.45,93.47,62200000.0
2007-08-28 22:11:00,93.45,93.475,93.44,93.475,126400000.0
2007-08-28 22:12:00,93.475,93.495,93.45,93.49,646600006.0
2007-08-28 22:13:00,93.485,93.485,93.385,93.44,1267099993.0
2007-08-28 22:14:00,93.44,93.445,93.35,93.4,1150900008.0
2007-08-28 22:15:00,93.39,93.41,93.37,93.39,954899990.0
2007-08-28 22:16:00,93.39,93.39,93.31,93.31,1291499990.0
2007-08-28 22:17:00,93.31,93.33,93.24,93.25,1993000001.0
2007-08-28 22:18:00,93.25,93.32,93.25,93.26,1341899978.0
2007-08-28 22:19:00,93.25,93.27,93.24,93.26,749399991.0
2007-08-28 22:20:00,93.26,93.27,93.24,93.25,490499995.0
2007-08-28 22:21:00,93.25,93.27,93.22,93.24,1143499989.0
2007-08-28 22:22:00,93.24,93.27,93.23,93.24,317099998.0
2007-08-28 22:23:00,93.25,93.25,93.22,93.22,231600000.0
2007-08-28 22:24:00,93.23,93.24,93.2,93.21,447299997.0
2007-08-28 22:25:00,93.2,93.2,93.12,93.17,886600001.0
2007-08-28 22:26:00,93.17,93.23,93.15,93.17,531399994.0
2007-08-28 22:27:00,93.18,93.21,93.16,93.19,452300000.0
2007-08-28 22:28:00,93.19,93.19,93.19,93.19,61600000.0
2007-08-28 22:29:00,93.19,93.19,93.16,93.17,204800000.0
2007-08-28 22:30:00,93.16,93.19,93.15,93.19,370500000.0
2007-08-28 22:31:00,93.19,93.24,93.17,93.22,611299996.0
2007-08-28 22:32:00,93.22,93.24,93.2,93.205,653600000.0
2007-08-28 22:33:00,93.23,93.29,93.21,93.29,750199999.0
2007-08-28 22:34:00,93.29,93.33,93.27,93.33,553800000.0
2007-08-28 22:35:00,93.33,93.37,93.3,93.34,410100000.0
2007-08-28 22:36:00,93.34,93.41,93.33,93.38,553899999.0
2007-08-28 22:37:00,93.38,93.38,93.33,93.36,259200000.0
2007-08-28 22:38:00,93.355,93.36,93.35,93.36,35300000.0
2007-08-28 22:39:00,93.36,93.36,93.27,93.28,442999999.0
2007-08-28 22:40:00,93.29,93.3,93.25,93.25,359800004.0
2007-08-28 22:41:00,93.24,93.25,93.23,93.23,105700000.0
2007-08-28 22:42:00,93.23,93.23,93.18,93.2,424400000.0
2007-08-28 22:43:00,93.2,93.2,93.19,93.2,94500000.0
2007-08-28 22:44:00,93.19,93.21,93.18,93.2,464899999.0
2007-08-28 22:45:00,93.2,93.22,93.17,93.185,250200000.0
2007-08-28 22:46:00,93.19,93.21,93.18,93.185,673599996.0
2007-08-28 22:47:00,93.185,93.21,93.18,93.21,565999999.0
2007-08-28 22:48:00,93.21,93.21,93.17,93.18,345300000.0
2007-08-28 22:49:00,93.18,93.18,93.18,93.18,131500000.0
2007-08-28 22:50:00,93.19,93.21,93.17,93.21,885100001.0
2007-08-28 22:51:00,93.2,93.22,93.18,93.21,201700001.0
2007-08-28 22:52:00,93.2,93.23,93.2,93.21,361199997.0
2007-08-28 22:53:00,93.21,93.27,93.21,93.25,750499998.0
2007-08-28 22:54:00,93.25,93.27,93.25,93.27,187200000.0
2007-08-28 22:55:00,93.27,93.27,93.23,93.25,302799998.0
2007-08-28 22:56:00,93.26,93.27,93.25,93.26,235099998.0
2007-08-28 22:57:00,93.26,93.26,93.18,93.21,174100000.0
2007-08-28 22:58:00,93.21,93.21,93.18,93.2,363599999.0
2007-08-28 22:59:00,93.2,93.2,93.15,93.15,96900000.0
2007-08-28 23:00:00,93.17,93.21,93.16,93.17,162800000.0
2007-08-28 23:01:00,93.17,93.19,93.16,93.19,48000000.0
2007-08-28 23:02:00,93.15,93.19,93.15,93.16,196500000.0
2007-08-28 23:03:00,93.17,93.17,93.1,93.11,280500000.0
2007-08-28 23:04:00,93.1,93.11,93.04,93.06,363200000.0
2007-08-28 23:05:00,93.04,93.06,93.01,93.01,215600000.0
2007-08-28 23:06:00,93.01,93.02,92.88,92.96,438300001.0
2007-08-28 23:07:00,92.95,92.99,92.95,92.95,392599999.0
2007-08-28 23:08:00,92.95,92.96,92.91,92.91,740299999.0
2007-08-28 23:09:00,92.91,92.98,92.9,92.96,721799994.0
2007-08-28 23:10:00,92.95,92.97,92.95,92.95,185800000.0
2007-08-28 23:11:00,92.96,92.96,92.91,92.94,375200001.0
2007-08-28 23:12:00,92.94,92.96,92.91,92.95,322300000.0
2007-08-28 23:13:00,92.99,93.01,92.93,92.98,637900000.0
2007-08-28 23:14:00,92.99,93.01,92.97,92.97,391100003.0
2007-08-28 23:15:00,92.99,92.99,92.92,92.95,318200000.0
2007-08-28 23:16:00,92.95,92.98,92.95,92.96,226600000.0
2007-08-28 23:17:00,92.98,92.98,92.95,92.95,102099999.0
2007-08-28 23:18:00,92.95,92.98,92.92,92.92,221599999.0
2007-08-28 23:19:00,92.92,92.93,92.86,92.86,205000000.0
2007-08-28 23:20:00,92.86,92.87,92.78,92.81,586100001.0
2007-08-28 23:21:00,92.82,92.85,92.79,92.82,400400003.0
2007-08-28 23:22:00,92.81,92.88,92.8,92.87,471800000.0
2007-08-28 23:23:00,92.86,92.86,92.77,92.81,589700005.0
2007-08-28 23:24:00,92.8,92.89,92.8,92.89,315699998.0
2007-08-28 23:25:00,92.86,92.95,92.83,92.91,608800000.0
2007-08-28 23:26:00,92.89,92.96,92.89,92.93,359600000.0
2007-08-28 23:27:00,92.95,92.95,92.93,92.93,119800000.0
2007-08-28 23:28:00,92.93,92.94,92.91,92.91,123700000.0
2007-08-28 23:29:00,92.91,92.92,92.83,92.88,237600000.0
2007-08-28 23:30:00,92.88,92.9,92.84,92.9,1105200000.0
2007-08-28 23:31:00,92.9,92.91,92.88,92.89,485899993.0
2007-08-28 23:32:00,92.89,92.99,92.87,92.98,637600000.0
2007-08-28 23:33:00,92.99,93.01,92.93,92.95,717600000.0
2007-08-28 23:34:00,92.96,93.06,92.94,93.06,653200000.0
2007-08-28 23:35:00,93.05,93.08,93.04,93.07,489100000.0
2007-08-28 23:36:00,93.07,93.07,93.03,93.07,214199999.0
2007-08-28 23:37:00,93.06,93.1,93.0,93.05,788700000.0
2007-08-28 23:38:00,93.05,93.05,93.02,93.03,602000002.0
2007-08-28 23:39:00,93.03,93.03,92.91,92.98,301200001.0
2007-08-28 23:40:00,92.96,92.98,92.96,92.98,19900000.0
2007-08-28 23:41:00,92.97,92.98,92.97,92.97,375200000.0
2007-08-28 23:42:00,92.98,92.98,92.92,92.95,225500000.0
2007-08-28 23:43:00,92.95,92.95,92.89,92.9,372600000.0
2007-08-28 23:44:00,92.9,92.93,92.9,92.93,121500000.0
2007-08-28 23:45:00,92.92,93.0,92.9,92.96,507500000.0
2007-08-28 23:46:00,92.96,92.99,92.94,92.99,472900000.0
2007-08-28 23:47:00,92.99,93.04,92.99,93.03,325700003.0
2007-08-28 23:48:00,93.01,93.03,92.99,93.01,228000006.0
2007-08-28 23:49:00,93.01,93.01,92.945,92.96,409999994.0
2007-08-28 23:50:00,92.96,92.96,92.92,92.92,219199999.0
2007-08-28 23:51:00,92.92,92.92,92.87,92.87,299099998.0
2007-08-28 23:52:00,92.87,93.02,92.87,93.02,394699996.0
2007-08-28 23:53:00,93.03,93.03,92.96,92.98,238599996.0
2007-08-28 23:54:00,92.99,92.99,92.94,92.94,132900000.0
2007-08-28 23:55:00,92.94,92.95,92.87,92.87,377799990.0
2007-08-28 23:56:00,92.88,92.91,92.83,92.91,319000000.0
2007-08-28 23:57:00,92.91,92.92,92.87,92.87,415100003.0
2007-08-28 23:58:00,92.87,92.88,92.84,92.86,329299999.0
2007-08-28 23:59:00,92.86,92.87,92.835,92.84,321100000.0
2007-08-29 00:00:00,92.85,92.88,92.85,92.87,476800003.0
2007-08-29 00:01:00,92.87,92.91,92.83,92.84,767200003.0
2007-08-29 00:02:00,92.83,92.83,92.8,92.83,376600003.0
2007-08-29 00:03:00,92.85,92.86,92.79,92.79,220700000.0
2007-08-29 00:04:00,92.79,92.81,92.75,92.79,860800000.0
2007-08-29 00:05:00,92.79,92.81,92.63,92.66,890900003.0
2007-08-29 00:06:00,92.66,92.82,92.66,92.82,625600000.0
2007-08-29 00:07:00,92.81,92.84,92.8,92.81,633200000.0
2007-08-29 00:08:00,92.81,92.82,92.76,92.77,663800000.0
2007-08-29 00:09:00,92.77,92.81,92.77,92.8,1001500014.0
2007-08-29 00:10:00,92.8,92.87,92.8,92.83,711700005.0
2007-08-29 00:11:00,92.88,92.9,92.82,92.87,579900003.0
2007-08-29 00:12:00,92.87,92.87,92.83,92.83,698000003.0
2007-08-29 00:13:00,92.83,92.83,92.82,92.82,491000003.0
2007-08-29 00:14:00,92.82,92.85,92.82,92.835,391400002.0
2007-08-29 00:15:00,92.84,92.9,92.83,92.89,1493700014.0
2007-08-29 00:16:00,92.89,92.95,92.88,92.88,1660800006.0
2007-08-29 00:17:00,92.88,92.88,92.84,92.86,1757800007.0
2007-08-29 00:18:00,92.86,92.89,92.85,92.88,1228299998.0
2007-08-29 00:19:00,92.87,92.88,92.85,92.85,630900008.0
2007-08-29 00:20:00,92.85,92.86,92.84,92.85,506100003.0
2007-08-29 00:21:00,92.85,92.87,92.84,92.86,287800000.0
2007-08-29 00:22:00,92.87,92.88,92.86,92.88,302299994.0
2007-08-29 00:23:00,92.87,92.96,92.86,92.96,1160400005.0
2007-08-29 00:24:00,92.96,92.97,92.86,92.89,1442400013.0
2007-08-29 00:25:00,92.89,92.9,92.86,92.86,637700011.0
2007-08-29 00:26:00,92.86,92.86,92.825,92.83,957000015.0
2007-08-29 00:27:00,92.84,92.85,92.83,92.84,264700000.0
2007-08-29 00:28:00,92.84,92.85,92.83,92.85,564599999.0
2007-08-29 00:29:00,92.85,92.88,92.84,92.88,306700001.0
2007-08-29 00:30:00,92.88,92.92,92.87,92.91,1198800002.0
2007-08-29 00:31:00,92.9,92.92,92.86,92.86,591300005.0
2007-08-29 00:32:00,92.86,92.89,92.84,92.89,1308300004.0
2007-08-29 00:33:00,92.88,92.89,92.86,92.89,413100002.0
2007-08-29 00:34:00,92.89,92.98,92.88,92.97,350000002.0
2007-08-29 00:35:00,92.98,92.98,92.94,92.94,821000007.0
2007-08-29 00:36:00,92.95,92.96,92.92,92.93,331400003.0
2007-08-29 00:37:00,92.93,92.94,92.92,92.93,1130100001.0
2007-08-29 00:38:00,92.94,92.98,92.94,92.98,1039900000.0
2007-08-29 00:39:00,92.98,93.05,92.97,93.05,949099993.0
2007-08-29 00:40:00,93.05,93.075,93.03,93.075,501299997.0
2007-08-29 00:41:00,93.07,93.13,93.05,93.12,1226600001.0
2007-08-29 00:42:00,93.12,93.15,93.11,93.11,1289899995.0
2007-08-29 00:43:00,93.11,93.11,93.05,93.08,1797800002.0
2007-08-29 00:44:00,93.08,93.11,93.05,93.05,855100008.0
2007-08-29 00:45:00,93.07,93.07,93.0,93.03,855100008.0
2007-08-29 00:46:00,93.02,93.04,93.01,93.03,855100008.0
2007-08-29 00:47:00,93.04,93.05,93.0,93.02,590799998.0
2007-08-29 00:48:00,93.03,93.05,93.01,93.03,236500001.0
2007-08-29 00:49:00,93.03,93.03,92.99,93.0,46100000.0
2007-08-29 00:50:00,93.005,93.03,92.97,93.01,825899998.0
2007-08-29 00:51:00,93.01,93.02,92.95,92.96,1257800000.0
2007-08-29 00:52:00,92.96,93.01,92.96,92.975,729300001.0
2007-08-29 00:53:00,92.975,92.975,92.865,92.88,779399998.0
2007-08-29 00:54:00,92.88,92.89,92.85,92.89,1168299989.0
2007-08-29 00:55:00,92.89,92.95,92.89,92.91,1637099996.0
2007-08-29 00:56:00,92.91,92.945,92.9,92.93,697499998.0
2007-08-29 00:57:00,92.93,92.93,92.9,92.91,495699998.0
2007-08-29 00:58:00,92.91,92.96,92.91,92.955,636500002.0
2007-08-29 00:59:00,92.955,93.005,92.93,93.0,703899998.0
2007-08-29 01:00:00,93.0,93.04,92.98,93.01,1121500007.0
2007-08-29 01:01:00,93.01,93.06,93.01,93.03,755200000.0
2007-08-29 01:02:00,93.03,93.08,93.01,93.01,702900001.0
2007-08-29 01:03:00,93.01,93.035,93.01,93.03,248100007.0
2007-08-29 01:04:00,93.02,93.02,92.97,92.98,77500000.0
2007-08-29 01:05:00,92.985,93.005,92.96,93.005,319700001.0
2007-08-29 01:06:00,93.0,93.005,92.96,92.98,370400000.0
2007-08-29 01:07:00,92.985,92.99,92.97,92.98,220499997.0
2007-08-29 01:08:00,92.985,92.985,92.89,92.89,1922899987.0
2007-08-29 01:09:00,92.895,92.92,92.87,92.89,1852399988.0
2007-08-29 01:10:00,92.89,92.96,92.89,92.95,1633646371.0
2007-08-29 01:11:00,92.95,92.95,92.92,92.93,632500002.0
2007-08-29 01:12:00,92.93,92.94,92.915,92.92,470299992.0
2007-08-29 01:13:00,92.93,92.96,92.92,92.96,434799988.0
2007-08-29 01:14:00,92.96,92.99,92.93,92.97,1450099987.0
2007-08-29 01:15:00,92.97,92.97,92.91,92.93,463499995.0
2007-08-29 01:16:00,92.935,92.95,92.9,92.91,363400000.0
2007-08-29 01:17:00,92.92,92.97,92.91,92.97,603099997.0
2007-08-29 01:18:00,92.96,92.98,92.95,92.97,1201899987.0
2007-08-29 01:19:00,92.98,92.98,92.83,92.83,1737000008.0
2007-08-29 01:20:00,92.81,92.85,92.74,92.82,1737000008.0
2007-08-29 01:21:00,92.83,92.86,92.78,92.79,2051699989.0
2007-08-29 01:22:00,92.79,92.81,92.75,92.76,1911299994.0
2007-08-29 01:23:00,92.77,92.77,92.65,92.66,2135800017.0
2007-08-29 01:24:00,92.66,92.71,92.65,92.67,1250399997.0
2007-08-29 01:25:00,92.66,92.7,92.64,92.7,1549999991.0
2007-08-29 01:26:00,92.7,92.71,92.67,92.68,1355899999.0
2007-08-29 01:27:00,92.68,92.69,92.61,92.61,1087399998.0
2007-08-29 01:28:00,92.62,92.62,92.57,92.58,1784200008.0
2007-08-29 01:29:00,92.58,92.58,92.48,92.5,1783799984.0
2007-08-29 01:30:00,92.51,92.51,92.46,92.5,1783799984.0
2007-08-29 01:31:00,92.5,92.54,92.46,92.53,1783799984.0
2007-08-29 01:32:00,92.53,92.54,92.42,92.46,1092299987.0
2007-08-29 01:33:00,92.46,92.46,92.31,92.31,2132799994.0
2007-08-29 01:34:00,92.32,92.38,92.27,92.38,2100699992.0
2007-08-29 01:35:00,92.38,92.4,92.29,92.32,1276499996.0
2007-08-29 01:36:00,92.32,92.36,92.3,92.33,1999800008.0
2007-08-29 01:37:00,92.33,92.35,92.25,92.29,976899998.0
2007-08-29 01:38:00,92.3,92.37,92.26,92.26,1053600005.0
2007-08-29 01:39:00,92.28,92.36,92.25,92.3,1053600005.0
2007-08-29 01:40:00,92.31,92.32,92.26,92.3,1053600005.0
2007-08-29 01:41:00,92.3,92.34,92.27,92.32,1939699986.0
2007-08-29 01:42:00,92.32,92.34,92.19,92.25,1700799985.0
2007-08-29 01:43:00,92.25,92.35,92.24,92.33,1116799999.0
2007-08-29 01:44:00,92.33,92.35,92.3,92.31,1406599986.0
2007-08-29 01:45:00,92.31,92.34,92.27,92.29,756999999.0
2007-08-29 01:46:00,92.29,92.29,92.24,92.26,1058500003.0
2007-08-29 01:47:00,92.28,92.28,92.19,92.26,2017099983.0
2007-08-29 01:48:00,92.255,92.26,92.19,92.25,2017099983.0
2007-08-29 01:49:00,92.26,92.28,92.19,92.21,2063099989.0
2007-08-29 01:50:00,92.2,92.2,92.04,92.08,2063099989.0
2007-08-29 01:51:00,92.08,92.12,92.065,92.12,1950999986.0
2007-08-29 01:52:00,92.12,92.12,92.07,92.11,2087599981.0
2007-08-29 01:53:00,92.11,92.21,92.105,92.21,2087599981.0
2007-08-29 01:54:00,92.21,92.29,92.21,92.245,1596599993.0
2007-08-29 01:55:00,92.25,92.25,92.19,92.19,1502199987.0
2007-08-29 01:56:00,92.19,92.19,92.14,92.17,1408499998.0
2007-08-29 01:57:00,92.17,92.31,92.17,92.3,1579500000.0
2007-08-29 01:58:00,92.28,92.32,92.21,92.21,869999996.0
2007-08-29 01:59:00,92.23,92.25,92.21,92.21,869999996.0
2007-08-29 02:00:00,92.19,92.3,92.19,92.3,1932699984.0
2007-08-29 02:01:00,92.32,92.32,92.28,92.3,1932699984.0
2007-08-29 02:02:00,92.28,92.3,92.19,92.19,1932699984.0
2007-08-29 02:03:00,92.19,92.21,92.1,92.15,1932699984.0
2007-08-29 02:04:00,92.14,92.24,92.14,92.23,1796299995.0
2007-08-29 02:05:00,92.23,92.23,92.11,92.14,1806899995.0
2007-08-29 02:06:00,92.14,92.17,92.13,92.155,1635299991.0
2007-08-29 02:07:00,92.15,92.18,92.14,92.15,1410199987.0
2007-08-29 02:08:00,92.15,92.15,92.125,92.14,1026700002.0
2007-08-29 02:09:00,92.13,92.14,92.04,92.05,1667399991.0
2007-08-29 02:10:00,92.07,92.12,92.05,92.07,1840199995.0
2007-08-29 02:11:00,92.07,92.14,92.07,92.13,1840199995.0
2007-08-29 02:12:00,92.14,92.16,92.1,92.12,2100599986.0
2007-08-29 02:13:00,92.11,92.15,92.09,92.15,2100599986.0
2007-08-29 02:14:00,92.12,92.18,92.12,92.12,980099996.0
2007-08-29 02:15:00,92.13,92.21,92.13,92.21,980099996.0
2007-08-29 02:16:00,92.21,92.24,92.18,92.22,324600000.0
2007-08-29 02:17:00,92.22,92.22,92.1,92.1,2078600003.0
2007-08-29 02:18:00,92.105,92.15,92.105,92.13,835699998.0
2007-08-29 02:19:00,92.11,92.15,92.08,92.09,1318500003.0
2007-08-29 02:20:00,92.09,92.18,92.08,92.16,1777299983.0
2007-08-29 02:21:00,92.16,92.25,92.16,92.25,1340899988.0
2007-08-29 02:22:00,92.25,92.25,92.19,92.21,1584100012.0
2007-08-29 02:23:00,92.21,92.23,92.2,92.21,733400009.0
2007-08-29 02:24:00,92.2,92.23,92.18,92.21,1363300010.0
2007-08-29 02:25:00,92.21,92.24,92.19,92.24,1012600019.0
2007-08-29 02:26:00,92.23,92.29,92.21,92.29,1658299994.0
2007-08-29 02:27:00,92.28,92.33,92.23,92.31,765200004.0
2007-08-29 02:28:00,92.32,92.33,92.3,92.32,712699998.0
2007-08-29 02:29:00,92.32,92.34,92.29,92.33,1189199994.0
2007-08-29 02:30:00,92.33,92.35,92.3,92.34,2082899996.0
2007-08-29 02:31:00,92.34,92.36,92.33,92.35,1428100018.0
2007-08-29 02:32:00,92.35,92.42,92.35,92.42,1233800008.0
2007-08-29 02:33:00,92.42,92.51,92.39,92.39,1207300001.0
2007-08-29 02:34:00,92.39,92.43,92.375,92.415,1172400003.0
2007-08-29 02:35:00,92.415,92.43,92.385,92.4,686599998.0
2007-08-29 02:36:00,92.41,92.435,92.39,92.4,654300000.0
2007-08-29 02:37:00,92.4,92.41,92.36,92.405,113400000.0
2007-08-29 02:38:00,92.4,92.405,92.33,92.35,308000000.0
2007-08-29 02:39:00,92.35,92.35,92.28,92.29,706899995.0
2007-08-29 02:40:00,92.29,92.3,92.26,92.29,498100003.0
2007-08-29 02:41:00,92.3,92.34,92.3,92.33,1030700011.0
2007-08-29 02:42:00,92.33,92.35,92.3,92.33,723000010.0
2007-08-29 02:43:00,92.33,92.35,92.31,92.34,745300005.0
2007-08-29 02:44:00,92.34,92.36,92.32,92.34,965100000.0
2007-08-29 02:45:00,92.34,92.35,92.32,92.35,413599996.0
2007-08-29 02:46:00,92.35,92.37,92.33,92.35,368300006.0
2007-08-29 02:47:00,92.35,92.37,92.34,92.35,743400000.0
2007-08-29 02:48:00,92.34,92.36,92.34,92.34,673100013.0
2007-08-29 02:49:00,92.34,92.35,92.32,92.34,652200001.0
2007-08-29 02:50:00,92.34,92.35,92.34,92.35,39200000.0
2007-08-29 02:51:00,92.34,92.36,92.29,92.3,607500001.0
2007-08-29 02:52:00,92.3,92.3,92.23,92.26,780399995.0
2007-08-29 02:53:00,92.27,92.28,92.22,92.23,963500001.0
2007-08-29 02:54:00,92.23,92.24,92.21,92.23,289900000.0
2007-08-29 02:55:00,92.23,92.29,92.22,92.28,1213299998.0
2007-08-29 02:56:00,92.28,92.32,92.27,92.31,726300002.0
2007-08-29 02:57:00,92.3,92.32,92.28,92.3,640400004.0
2007-08-29 02:58:00,92.31,92.31,92.26,92.28,139200000.0
2007-08-29 02:59:00,92.27,92.28,92.25,92.27,404299998.0
2007-08-29 03:00:00,92.28,92.28,92.2,92.21,639499998.0
2007-08-29 03:01:00,92.22,92.22,92.18,92.18,288800000.0
2007-08-29 03:02:00,92.19,92.23,92.18,92.21,305100000.0
2007-08-29 03:03:00,92.2,92.21,92.17,92.18,101200000.0
2007-08-29 03:04:00,92.19,92.2,92.18,92.18,96800000.0
2007-08-29 03:05:00,92.19,92.19,92.12,92.12,573699996.0
2007-08-29 03:06:00,92.12,92.13,92.1,92.11,450500002.0
2007-08-29 03:07:00,92.11,92.12,92.07,92.1,337300003.0
2007-08-29 03:08:00,92.1,92.12,92.07,92.11,351699994.0
2007-08-29 03:09:00,92.11,92.11,92.09,92.09,386182838.0
2007-08-29 03:10:00,92.08,92.12,92.08,92.11,520587129.0
2007-08-29 03:11:00,92.11,92.14,92.09,92.13,241799045.0
2007-08-29 03:12:00,92.13,92.13,92.1,92.1,276200001.0
2007-08-29 03:13:00,92.1,92.1,92.07,92.08,313000003.0
2007-08-29 03:14:00,92.08,92.09,92.02,92.02,573199996.0
2007-08-29 03:15:00,92.02,92.05,92.0,92.01,483600000.0
2007-08-29 03:16:00,92.01,92.03,91.99,92.01,1132899999.0
2007-08-29 03:17:00,92.02,92.035,91.96,91.97,585100001.0
2007-08-29 03:18:00,91.96,91.98,91.93,91.94,792500008.0
2007-08-29 03:19:00,91.94,91.95,91.87,91.88,408100001.0
2007-08-29 03:20:00,91.87,91.88,91.77,91.8,765299996.0
2007-08-29 03:21:00,91.81,91.86,91.8,91.825,698800007.0
2007-08-29 03:22:00,91.825,91.86,91.73,91.76,957300000.0
2007-08-29 03:23:00,91.76,91.83,91.74,91.8,1322299990.0
2007-08-29 03:24:00,91.8,91.82,91.75,91.76,1142900007.0
2007-08-29 03:25:00,91.76,91.78,91.73,91.78,1410600012.0
2007-08-29 03:26:00,91.78,91.79,91.75,91.78,782499998.0
2007-08-29 03:27:00,91.8,91.91,91.77,91.91,670900000.0
2007-08-29 03:28:00,91.91,91.96,91.9,91.95,1222500002.0
2007-08-29 03:29:00,91.95,91.95,91.92,91.92,908999995.0
2007-08-29 03:30:00,91.94,91.94,91.85,91.91,779000016.0
2007-08-29 03:31:00,91.92,91.92,91.86,91.87,779000016.0
2007-08-29 03:32:00,91.88,91.88,91.85,91.86,578900004.0
2007-08-29 03:33:00,91.85,91.87,91.83,91.86,566400002.0
2007-08-29 03:34:00,91.87,91.9,91.85,91.9,157700000.0
2007-08-29 03:35:00,91.9,91.93,91.89,91.92,1109700003.0
2007-08-29 03:36:00,91.93,91.95,91.9,91.94,1054900011.0
2007-08-29 03:37:00,91.95,92.02,91.94,92.02,2043200035.0
2007-08-29 03:38:00,92.02,92.085,92.01,92.06,840000004.0
2007-08-29 03:39:00,92.04,92.05,91.97,92.02,1402200012.0
2007-08-29 03:40:00,92.01,92.02,91.99,91.99,205700002.0
2007-08-29 03:41:00,91.98,92.02,91.98,92.01,902499990.0
2007-08-29 03:42:00,92.02,92.02,92.0,92.01,243900000.0
2007-08-29 03:43:00,92.01,92.06,92.01,92.05,549700006.0
2007-08-29 03:44:00,92.05,92.06,92.04,92.06,1060000024.0
2007-08-29 03:45:00,92.06,92.07,92.05,92.05,61600001.0
2007-08-29 03:46:00,92.05,92.075,92.03,92.07,130800000.0
2007-08-29 03:47:00,92.07,92.085,92.05,92.075,79200002.0
2007-08-29 03:48:00,92.075,92.09,92.06,92.08,94500000.0
2007-08-29 03:49:00,92.08,92.09,92.08,92.08,224199998.0
2007-08-29 03:50:00,92.09,92.09,92.07,92.08,353500010.0
2007-08-29 03:51:00,92.075,92.15,92.07,92.11,1029700014.0
2007-08-29 03:52:00,92.12,92.14,92.1,92.1,262300001.0
2007-08-29 03:53:00,92.1,92.135,92.08,92.135,496699994.0
2007-08-29 03:54:00,92.13,92.165,92.12,92.14,86200002.0
2007-08-29 03:55:00,92.14,92.145,92.11,92.11,97500000.0
2007-08-29 03:56:00,92.11,92.14,92.11,92.14,123200000.0
2007-08-29 03:57:00,92.14,92.15,92.13,92.14,366400001.0
2007-08-29 03:58:00,92.14,92.14,92.1,92.11,239889747.0
2007-08-29 03:59:00,92.11,92.14,92.1,92.13,94700000.0
2007-08-29 04:00:00,92.13,92.14,92.08,92.105,1125000003.0
2007-08-29 04:01:00,92.105,92.105,92.06,92.08,605400005.0
2007-08-29 04:02:00,92.09,92.105,92.07,92.1,673699999.0
2007-08-29 04:03:00,92.1,92.16,92.09,92.13,954999997.0
2007-08-29 04:04:00,92.14,92.16,92.12,92.14,637599996.0
2007-08-29 04:05:00,92.145,92.145,92.09,92.1,183700000.0
2007-08-29 04:06:00,92.105,92.14,92.08,92.08,925300005.0
2007-08-29 04:07:00,92.08,92.1,92.06,92.1,258800000.0
2007-08-29 04:08:00,92.1,92.135,92.09,92.135,229700001.0
2007-08-29 04:09:00,92.135,92.135,92.11,92.13,83600000.0
2007-08-29 04:10:00,92.13,92.185,92.13,92.155,515999999.0
2007-08-29 04:11:00,92.17,92.185,92.15,92.15,409199999.0
2007-08-29 04:12:00,92.15,92.17,92.12,92.15,837199998.0
2007-08-29 04:13:00,92.15,92.16,92.13,92.14,705300003.0
2007-08-29 04:14:00,92.15,92.155,92.11,92.125,164800001.0
2007-08-29 04:15:00,92.125,92.15,92.11,92.145,290599995.0
2007-08-29 04:16:00,92.14,92.14,92.09,92.1,471200004.0
2007-08-29 04:17:00,92.1,92.13,92.09,92.1,612499999.0
2007-08-29 04:18:00,92.12,92.125,92.07,92.095,538800004.0
2007-08-29 04:19:00,92.07,92.085,92.05,92.08,187700000.0
2007-08-29 04:20:00,92.08,92.095,92.055,92.07,127599999.0
2007-08-29 04:21:00,92.07,92.09,92.03,92.075,467300001.0
2007-08-29 04:22:00,92.07,92.08,92.04,92.05,385500003.0
2007-08-29 04:23:00,92.05,92.05,92.02,92.05,198300001.0
2007-08-29 04:24:00,92.05,92.055,92.02,92.055,1035899990.0
2007-08-29 04:25:00,92.05,92.06,92.01,92.03,635300007.0
2007-08-29 04:26:00,92.03,92.06,92.02,92.03,298699996.0
2007-08-29 04:27:00,92.045,92.055,92.02,92.03,1149900002.0
2007-08-29 04:28:00,92.035,92.075,92.035,92.06,258700002.0
2007-08-29 04:29:00,92.04,92.08,92.04,92.08,291799999.0
2007-08-29 04:30:00,92.08,92.16,92.08,92.12,726799996.0
2007-08-29 04:31:00,92.13,92.14,92.11,92.11,443499998.0
2007-08-29 04:32:00,92.11,92.12,92.06,92.075,810299998.0
2007-08-29 04:33:00,92.08,92.095,92.05,92.07,223599997.0
2007-08-29 04:34:00,92.07,92.075,92.04,92.06,102300000.0
2007-08-29 04:35:00,92.04,92.08,92.04,92.07,373800000.0
2007-08-29 04:36:00,92.05,92.095,92.045,92.095,192699996.0
2007-08-29 04:37:00,92.09,92.16,92.085,92.13,1289799998.0
2007-08-29 04:38:00,92.13,92.13,92.08,92.09,1683700005.0
2007-08-29 04:39:00,92.09,92.09,92.035,92.035,454099999.0
2007-08-29 04:40:00,92.035,92.08,92.03,92.075,665399991.0
2007-08-29 04:41:00,92.075,92.115,92.07,92.1,845800015.0
2007-08-29 04:42:00,92.095,92.1,92.07,92.07,1237300015.0
2007-08-29 04:43:00,92.07,92.09,92.07,92.07,1179968490.0
2007-08-29 04:44:00,92.07,92.09,92.05,92.07,1095268496.0
2007-08-29 04:45:00,92.07,92.1,92.06,92.09,902805461.0
2007-08-29 04:46:00,92.09,92.1,92.08,92.1,781336983.0
2007-08-29 04:47:00,92.1,92.12,92.08,92.115,1591999998.0
2007-08-29 04:48:00,92.12,92.13,92.11,92.13,75100000.0
2007-08-29 04:49:00,92.13,92.13,92.11,92.13,734600002.0
2007-08-29 04:50:00,92.13,92.14,92.11,92.13,748500001.0
2007-08-29 04:51:00,92.13,92.13,92.08,92.11,485600000.0
2007-08-29 04:52:00,92.1,92.12,92.1,92.1,168799995.0
2007-08-29 04:53:00,92.1,92.12,92.06,92.09,376099997.0
2007-08-29 04:54:00,92.09,92.09,92.07,92.07,386100000.0
2007-08-29 04:55:00,92.07,92.09,92.065,92.07,487399998.0
2007-08-29 04:56:00,92.07,92.09,92.06,92.075,433700000.0
2007-08-29 04:57:00,92.075,92.08,92.05,92.06,1139899987.0
2007-08-29 04:58:00,92.06,92.075,92.05,92.075,274499995.0
2007-08-29 04:59:00,92.075,92.075,92.05,92.07,22300000.0
2007-08-29 05:00:00,92.07,92.08,92.04,92.05,308399991.0
2007-08-29 05:01:00,92.05,92.075,92.04,92.075,518699997.0
2007-08-29 05:02:00,92.075,92.08,92.04,92.06,695699990.0
2007-08-29 05:03:00,92.06,92.085,92.05,92.07,408699995.0
2007-08-29 05:04:00,92.05,92.08,92.04,92.055,416100001.0
2007-08-29 05:05:00,92.05,92.055,92.04,92.04,13100000.0
2007-08-29 05:06:00,92.045,92.045,92.01,92.035,531800001.0
2007-08-29 05:07:00,92.035,92.055,92.01,92.055,177399999.0
2007-08-29 05:08:00,92.055,92.09,92.04,92.07,1074299999.0
2007-08-29 05:09:00,92.065,92.11,92.065,92.08,1221999999.0
2007-08-29 05:10:00,92.08,92.09,92.03,92.04,1688100001.0
2007-08-29 05:11:00,92.04,92.06,92.02,92.03,1432700015.0
2007-08-29 05:12:00,92.035,92.05,92.03,92.04,1392799983.0
2007-08-29 05:13:00,92.045,92.07,92.045,92.07,724999988.0
2007-08-29 05:14:00,92.07,92.07,92.06,92.07,555299993.0
2007-08-29 05:15:00,92.06,92.12,92.06,92.095,1326499988.0
2007-08-29 05:16:00,92.12,92.12,92.07,92.07,1370400000.0
2007-08-29 05:17:00,92.06,92.06,92.03,92.04,1370400000.0
2007-08-29 05:18:00,92.04,92.07,92.03,92.07,838999990.0
2007-08-29 05:19:00,92.07,92.11,92.07,92.1,973399993.0
2007-08-29 05:20:00,92.1,92.115,92.09,92.115,888400006.0
2007-08-29 05:21:00,92.115,92.125,92.09,92.09,232000000.0
2007-08-29 05:22:00,92.09,92.115,92.07,92.095,208899997.0
2007-08-29 05:23:00,92.095,92.095,92.07,92.07,534799997.0
2007-08-29 05:24:00,92.07,92.075,92.05,92.075,128099995.0
2007-08-29 05:25:00,92.07,92.075,92.02,92.03,490099997.0
2007-08-29 05:26:00,92.03,92.06,92.02,92.02,206400001.0
2007-08-29 05:27:00,92.02,92.065,92.02,92.065,237699998.0
2007-08-29 05:28:00,92.045,92.075,92.03,92.055,1143299986.0
2007-08-29 05:29:00,92.05,92.07,92.02,92.065,1068999991.0
2007-08-29 05:30:00,92.065,92.07,92.04,92.05,967199995.0
2007-08-29 05:31:00,92.06,92.085,92.03,92.07,639099999.0
2007-08-29 05:32:00,92.07,92.095,92.05,92.08,361299999.0
2007-08-29 05:33:00,92.08,92.085,92.05,92.085,268899998.0
2007-08-29 05:34:00,92.085,92.085,92.05,92.08,227000000.0
2007-08-29 05:35:00,92.08,92.09,92.055,92.06,238900001.0
2007-08-29 05:36:00,92.07,92.075,92.045,92.065,624599994.0
2007-08-29 05:37:00,92.065,92.07,92.01,92.035,760100000.0
2007-08-29 05:38:00,92.035,92.05,92.02,92.05,118699999.0
2007-08-29 05:39:00,92.03,92.055,92.02,92.05,304500010.0
2007-08-29 05:40:00,92.05,92.06,92.02,92.03,804899995.0
2007-08-29 05:41:00,92.04,92.075,92.04,92.07,230200002.0
2007-08-29 05:42:00,92.07,92.155,92.04,92.12,748099998.0
2007-08-29 05:43:00,92.12,92.145,92.09,92.135,1213100003.0
2007-08-29 05:44:00,92.13,92.145,92.11,92.13,327599999.0
2007-08-29 05:45:00,92.135,92.145,92.12,92.135,251700000.0
2007-08-29 05:46:00,92.135,92.135,92.09,92.1,285600000.0
2007-08-29 05:47:00,92.1,92.12,92.09,92.11,860500005.0
2007-08-29 05:48:00,92.1,92.1,92.06,92.07,1715999985.0
2007-08-29 05:49:00,92.07,92.13,92.07,92.11,879999985.0
2007-08-29 05:50:00,92.12,92.13,92.09,92.09,673099997.0
2007-08-29 05:51:00,92.09,92.125,92.09,92.125,928299997.0
2007-08-29 05:52:00,92.125,92.185,92.1,92.17,816200009.0
2007-08-29 05:53:00,92.175,92.22,92.14,92.22,540500001.0
2007-08-29 05:54:00,92.22,92.29,92.2,92.29,1159099998.0
2007-08-29 05:55:00,92.29,92.36,92.28,92.35,1853500005.0
2007-08-29 05:56:00,92.35,92.395,92.33,92.39,748900001.0
2007-08-29 05:57:00,92.39,92.435,92.375,92.395,839799997.0
2007-08-29 05:58:00,92.395,92.41,92.34,92.36,1414900001.0
2007-08-29 05:59:00,92.36,92.4,92.36,92.39,1078399997.0
2007-08-29 06:00:00,92.39,92.4,92.36,92.39,369399995.0
2007-08-29 06:01:00,92.39,92.41,92.36,92.4,1271500006.0
2007-08-29 06:02:00,92.4,92.42,92.38,92.42,230900000.0
2007-08-29 06:03:00,92.42,92.465,92.39,92.44,700900000.0
2007-08-29 06:04:00,92.46,92.58,92.44,92.58,836199998.0
2007-08-29 06:05:00,92.58,92.61,92.53,92.61,2068899994.0
2007-08-29 06:06:00,92.6,92.61,92.48,92.495,1211000004.0
2007-08-29 06:07:00,92.5,92.58,92.49,92.58,1297900000.0
2007-08-29 06:08:00,92.58,92.63,92.57,92.605,1494100006.0
2007-08-29 06:09:00,92.6,92.78,92.58,92.73,952600003.0
2007-08-29 06:10:00,92.71,92.73,92.62,92.66,952600003.0
2007-08-29 06:11:00,92.66,92.66,92.6,92.615,952600003.0
2007-08-29 06:12:00,92.62,92.74,92.6,92.7,1768599998.0
2007-08-29 06:13:00,92.7,92.78,92.66,92.76,1726000016.0
2007-08-29 06:14:00,92.77,92.775,92.72,92.72,769500001.0
2007-08-29 06:15:00,92.71,92.75,92.67,92.695,1215699999.0
2007-08-29 06:16:00,92.695,92.7,92.61,92.61,995999997.0
2007-08-29 06:17:00,92.6,92.62,92.51,92.53,1520000010.0
2007-08-29 06:18:00,92.51,92.51,92.41,92.41,1520000010.0
2007-08-29 06:19:00,92.39,92.46,92.36,92.46,1520000010.0
2007-08-29 06:20:00,92.46,92.51,92.44,92.5,1520000010.0
2007-08-29 06:21:00,92.5,92.55,92.48,92.5,1434100006.0
2007-08-29 06:22:00,92.5,92.5,92.47,92.49,1308199998.0
2007-08-29 06:23:00,92.48,92.49,92.47,92.48,514500001.0
2007-08-29 06:24:00,92.49,92.49,92.45,92.45,462700000.0
2007-08-29 06:25:00,92.45,92.5,92.43,92.5,1079299994.0
2007-08-29 06:26:00,92.5,92.56,92.5,92.545,517499997.0
2007-08-29 06:27:00,92.545,92.56,92.47,92.48,250100000.0
2007-08-29 06:28:00,92.48,92.51,92.46,92.51,138599998.0
2007-08-29 06:29:00,92.51,92.57,92.51,92.57,630899999.0
2007-08-29 06:30:00,92.57,92.62,92.57,92.605,460800003.0
2007-08-29 06:31:00,92.605,92.63,92.58,92.58,774799986.0
2007-08-29 06:32:00,92.58,92.6,92.56,92.585,924800001.0
2007-08-29 06:33:00,92.585,92.61,92.565,92.58,1153899999.0
2007-08-29 06:34:00,92.58,92.58,92.56,92.575,216099996.0
2007-08-29 06:35:00,92.58,92.6,92.52,92.55,426699997.0
2007-08-29 06:36:00,92.55,92.57,92.54,92.54,320900006.0
2007-08-29 06:37:00,92.55,92.58,92.52,92.52,428299999.0
2007-08-29 06:38:00,92.52,92.535,92.48,92.49,1439499997.0
2007-08-29 06:39:00,92.49,92.5,92.44,92.46,1588899994.0
2007-08-29 06:40:00,92.46,92.48,92.46,92.46,882899988.0
2007-08-29 06:41:00,92.46,92.46,92.41,92.41,1375699995.0
2007-08-29 06:42:00,92.41,92.44,92.4,92.43,547699996.0
2007-08-29 06:43:00,92.43,92.45,92.41,92.43,547300008.0
2007-08-29 06:44:00,92.43,92.45,92.43,92.43,401999997.0
2007-08-29 06:45:00,92.43,92.47,92.42,92.47,573899995.0
2007-08-29 06:46:00,92.46,92.48,92.44,92.48,648599996.0
2007-08-29 06:47:00,92.48,92.59,92.47,92.56,1301900000.0
2007-08-29 06:48:00,92.56,92.56,92.53,92.555,1294999990.0
2007-08-29 06:49:00,92.555,92.605,92.525,92.53,292699998.0
2007-08-29 06:50:00,92.53,92.545,92.51,92.51,148000000.0
2007-08-29 06:51:00,92.52,92.525,92.5,92.5,93099999.0
2007-08-29 06:52:00,92.515,92.52,92.49,92.495,89600002.0
2007-08-29 06:53:00,92.495,92.505,92.475,92.505,161899999.0
2007-08-29 06:54:00,92.505,92.515,92.48,92.5,223800002.0
2007-08-29 06:55:00,92.5,92.51,92.49,92.5,63000000.0
2007-08-29 06:56:00,92.5,92.505,92.48,92.505,58000000.0
2007-08-29 06:57:00,92.505,92.53,92.49,92.52,186500004.0
2007-08-29 06:58:00,92.53,92.565,92.53,92.56,399699998.0
2007-08-29 06:59:00,92.555,92.555,92.52,92.52,705899999.0
2007-08-29 07:00:00,92.52,92.53,92.5,92.52,784000002.0
2007-08-29 07:01:00,92.52,92.53,92.5,92.5,296400003.0
2007-08-29 07:02:00,92.5,92.51,92.49,92.5,241200000.0
2007-08-29 07:03:00,92.5,92.51,92.49,92.51,239400001.0
2007-08-29 07:04:00,92.5,92.51,92.49,92.51,152400000.0
2007-08-29 07:05:00,92.51,92.53,92.5,92.53,587600001.0
2007-08-29 07:06:00,92.53,92.54,92.5,92.51,254699997.0
2007-08-29 07:07:00,92.5,92.52,92.5,92.52,66600000.0
2007-08-29 07:08:00,92.52,92.52,92.5,92.51,244800000.0
2007-08-29 07:09:00,92.51,92.52,92.49,92.51,1234799996.0
2007-08-29 07:10:00,92.49,92.52,92.47,92.47,586999993.0
2007-08-29 07:11:00,92.48,92.49,92.47,92.49,300500000.0
2007-08-29 07:12:00,92.49,92.51,92.49,92.49,253900002.0
2007-08-29 07:13:00,92.49,92.49,92.47,92.48,512200006.0
2007-08-29 07:14:00,92.48,92.48,92.46,92.48,724300000.0
2007-08-29 07:15:00,92.48,92.48,92.46,92.48,376800006.0
2007-08-29 07:16:00,92.47,92.48,92.47,92.47,326699998.0
2007-08-29 07:17:00,92.48,92.48,92.46,92.47,333200000.0
2007-08-29 07:18:00,92.49,92.49,92.47,92.48,598799995.0
2007-08-29 07:19:00,92.48,92.48,92.47,92.47,243200000.0
2007-08-29 07:20:00,92.47,92.48,92.47,92.47,578699993.0
2007-08-29 07:21:00,92.47,92.48,92.46,92.47,429099996.0
2007-08-29 07:22:00,92.47,92.49,92.44,92.47,618300000.0
2007-08-29 07:23:00,92.47,92.48,92.45,92.48,839200000.0
2007-08-29 07:24:00,92.46,92.48,92.46,92.46,1085599995.0
2007-08-29 07:25:00,92.49,92.51,92.47,92.48,736800003.0
2007-08-29 07:26:00,92.48,92.51,92.47,92.51,557700009.0
2007-08-29 07:27:00,92.51,92.51,92.46,92.47,552700002.0
2007-08-29 07:28:00,92.47,92.48,92.46,92.48,361499996.0
2007-08-29 07:29:00,92.48,92.5,92.48,92.49,657000004.0
2007-08-29 07:30:00,92.48,92.5,92.47,92.49,91099999.0
2007-08-29 07:31:00,92.49,92.5,92.47,92.47,61200000.0
2007-08-29 07:32:00,92.47,92.47,92.45,92.47,33700000.0
2007-08-29 07:33:00,92.47,92.475,92.43,92.445,128900000.0
2007-08-29 07:34:00,92.46,92.51,92.45,92.51,362100000.0
2007-08-29 07:35:00,92.5,92.515,92.48,92.5,599899999.0
2007-08-29 07:36:00,92.5,92.51,92.47,92.48,287500000.0
2007-08-29 07:37:00,92.46,92.5,92.44,92.45,580899996.0
2007-08-29 07:38:00,92.44,92.465,92.43,92.45,326099999.0
2007-08-29 07:39:00,92.45,92.48,92.43,92.44,507199997.0
2007-08-29 07:40:00,92.45,92.45,92.42,92.42,1304500010.0
2007-08-29 07:41:00,92.42,92.43,92.39,92.41,1229866962.0
2007-08-29 07:42:00,92.41,92.42,92.39,92.415,660396691.0
2007-08-29 07:43:00,92.41,92.41,92.36,92.37,392799998.0
2007-08-29 07:44:00,92.37,92.37,92.34,92.34,602799997.0
2007-08-29 07:45:00,92.33,92.34,92.32,92.33,838999993.0
2007-08-29 07:46:00,92.33,92.34,92.27,92.29,1715799988.0
2007-08-29 07:47:00,92.29,92.3,92.19,92.2,2085199997.0
2007-08-29 07:48:00,92.2,92.22,92.15,92.175,2065500002.0
2007-08-29 07:49:00,92.18,92.22,92.16,92.21,1315199991.0
2007-08-29 07:50:00,92.21,92.22,92.2,92.22,872299999.0
2007-08-29 07:51:00,92.21,92.26,92.21,92.22,1598700007.0
2007-08-29 07:52:00,92.22,92.22,92.19,92.2,386000000.0
2007-08-29 07:53:00,92.2,92.21,92.17,92.21,723699994.0
2007-08-29 07:54:00,92.21,92.24,92.21,92.24,1187300007.0
2007-08-29 07:55:00,92.24,92.24,92.23,92.24,1292399994.0
2007-08-29 07:56:00,92.24,92.26,92.23,92.23,565500003.0
2007-08-29 07:57:00,92.22,92.285,92.22,92.28,702700002.0
2007-08-29 07:58:00,92.28,92.29,92.25,92.28,225700000.0
2007-08-29 07:59:00,92.28,92.29,92.25,92.27,369000002.0
2007-08-29 08:00:00,92.29,92.29,92.26,92.29,451300007.0
2007-08-29 08:01:00,92.29,92.29,92.25,92.29,663399998.0
2007-08-29 08:02:00,92.29,92.34,92.27,92.335,1235500006.0
2007-08-29 08:03:00,92.33,92.33,92.29,92.29,1623600002.0
2007-08-29 08:04:00,92.3,92.325,92.27,92.305,1089100000.0
2007-08-29 08:05:00,92.305,92.32,92.26,92.295,1039999998.0
2007-08-29 08:06:00,92.295,92.31,92.27,92.305,127999999.0
2007-08-29 08:07:00,92.305,92.305,92.29,92.29,76100000.0
2007-08-29 08:08:00,92.3,92.3,92.26,92.26,264100001.0
2007-08-29 08:09:00,92.26,92.285,92.23,92.23,628600000.0
2007-08-29 08:10:00,92.19,92.25,92.19,92.25,1623599995.0
2007-08-29 08:11:00,92.24,92.28,92.24,92.255,1623599995.0
2007-08-29 08:12:00,92.255,92.3,92.25,92.3,1287000013.0
2007-08-29 08:13:00,92.29,92.32,92.28,92.305,1490900015.0
2007-08-29 08:14:00,92.3,92.31,92.255,92.27,1308100010.0
2007-08-29 08:15:00,92.26,92.27,92.24,92.25,1552500012.0
2007-08-29 08:16:00,92.26,92.32,92.26,92.31,1047700031.0
2007-08-29 08:17:00,92.3,92.39,92.3,92.37,2111800017.0
2007-08-29 08:18:00,92.36,92.44,92.35,92.39,2111800017.0
2007-08-29 08:19:00,92.41,92.46,92.39,92.46,2111800017.0
2007-08-29 08:20:00,92.44,92.51,92.44,92.51,2111800017.0
2007-08-29 08:21:00,92.53,92.58,92.53,92.58,2111800017.0
2007-08-29 08:22:00,92.57,92.62,92.55,92.58,2111800017.0
2007-08-29 08:23:00,92.6,92.64,92.58,92.61,2111800017.0
2007-08-29 08:24:00,92.61,92.62,92.57,92.6,2111800017.0
2007-08-29 08:25:00,92.6,92.62,92.57,92.58,1440200003.0
2007-08-29 08:26:00,92.57,92.68,92.57,92.66,1440200003.0
2007-08-29 08:27:00,92.65,92.72,92.645,92.66,1440200003.0
2007-08-29 08:28:00,92.65,92.7,92.61,92.62,1170599997.0
2007-08-29 08:29:00,92.61,92.62,92.57,92.58,1356500000.0
2007-08-29 08:30:00,92.59,92.61,92.58,92.61,1356500000.0
2007-08-29 08:31:00,92.62,92.73,92.6,92.66,2054799998.0
2007-08-29 08:32:00,92.68,92.75,92.68,92.73,2054799998.0
2007-08-29 08:33:00,92.71,92.73,92.69,92.69,2054799998.0
2007-08-29 08:34:00,92.68,92.69,92.62,92.66,2054799998.0
2007-08-29 08:35:00,92.64,92.69,92.62,92.66,2054799998.0
2007-08-29 08:36:00,92.64,92.78,92.64,92.78,2054799998.0
2007-08-29 08:37:00,92.75,92.8,92.75,92.8,2054799998.0
2007-08-29 08:38:00,92.82,92.91,92.78,92.89,2054799998.0
2007-08-29 08:39:00,92.91,92.91,92.86,92.89,2054799998.0
2007-08-29 08:40:00,92.91,92.98,92.91,92.91,2054799998.0
2007-08-29 08:41:00,92.89,92.89,92.83,92.89,2054799998.0
2007-08-29 08:42:00,92.88,92.9,92.84,92.845,2054799998.0
2007-08-29 08:43:00,92.83,92.87,92.8,92.85,615000001.0
2007-08-29 08:44:00,92.855,92.855,92.83,92.84,615000001.0
2007-08-29 08:45:00,92.82,92.85,92.82,92.85,1345900009.0
2007-08-29 08:46:00,92.86,92.89,92.85,92.86,1345900009.0
2007-08-29 08:47:00,92.87,92.89,92.86,92.89,1345900009.0
2007-08-29 08:48:00,92.86,92.87,92.83,92.86,1384190026.0
2007-08-29 08:49:00,92.87,92.91,92.86,92.89,1384190026.0
2007-08-29 08:50:00,92.87,92.89,92.85,92.85,1384190026.0
2007-08-29 08:51:00,92.86,92.87,92.83,92.86,1384190026.0
2007-08-29 08:52:00,92.87,92.88,92.85,92.86,1384190026.0
2007-08-29 08:53:00,92.86,92.87,92.78,92.82,2037199995.0
2007-08-29 08:54:00,92.8,92.82,92.75,92.76,2037199995.0
2007-08-29 08:55:00,92.75,92.76,92.71,92.73,2037199995.0
2007-08-29 08:56:00,92.71,92.73,92.69,92.73,2037199995.0
2007-08-29 08:57:00,92.71,92.71,92.68,92.71,2037199995.0
2007-08-29 08:58:00,92.69,92.69,92.61,92.64,2037199995.0
2007-08-29 08:59:00,92.66,92.69,92.62,92.62,2037199995.0
2007-08-29 09:00:00,92.64,92.69,92.61,92.66,2037199995.0
2007-08-29 09:01:00,92.69,92.69,92.6,92.61,2037199995.0
2007-08-29 09:02:00,92.6,92.61,92.57,92.58,2037199995.0
2007-08-29 09:03:00,92.57,92.58,92.48,92.48,2037199995.0
2007-08-29 09:04:00,92.5,92.53,92.41,92.46,2037199995.0
2007-08-29 09:05:00,92.48,92.5,92.44,92.44,2037199995.0
2007-08-29 09:06:00,92.47,92.49,92.45,92.49,2037199995.0
2007-08-29 09:07:00,92.49,92.49,92.46,92.48,1872899997.0
2007-08-29 09:08:00,92.49,92.51,92.47,92.49,981999994.0
2007-08-29 09:09:00,92.485,92.51,92.48,92.49,826600006.0
2007-08-29 09:10:00,92.48,92.49,92.45,92.47,1980999992.0
2007-08-29 09:11:00,92.48,92.555,92.46,92.535,1217100008.0
2007-08-29 09:12:00,92.55,92.55,92.5,92.53,1322099992.0
2007-08-29 09:13:00,92.55,92.59,92.54,92.57,1322099992.0
2007-08-29 09:14:00,92.57,92.58,92.55,92.57,928199991.0
2007-08-29 09:15:00,92.58,92.6,92.56,92.56,928199991.0
2007-08-29 09:16:00,92.565,92.65,92.55,92.64,1512199997.0
2007-08-29 09:17:00,92.61,92.61,92.57,92.57,1432599998.0
2007-08-29 09:18:00,92.58,92.64,92.57,92.64,1432599998.0
2007-08-29 09:19:00,92.66,92.69,92.64,92.69,1432599998.0
2007-08-29 09:20:00,92.68,92.69,92.64,92.64,1432599998.0
2007-08-29 09:21:00,92.65,92.71,92.65,92.69,1432599998.0
2007-08-29 09:22:00,92.69,92.76,92.69,92.71,1412000000.0
2007-08-29 09:23:00,92.73,92.78,92.71,92.73,1412000000.0
2007-08-29 09:24:00,92.75,92.8,92.73,92.78,1412000000.0
2007-08-29 09:25:00,92.76,92.87,92.76,92.87,1412000000.0
2007-08-29 09:26:00,92.89,92.91,92.87,92.89,1412000000.0
2007-08-29 09:27:00,92.895,92.895,92.855,92.885,1412000000.0
2007-08-29 09:28:00,92.88,92.95,92.85,92.94,1641899997.0
2007-08-29 09:29:00,92.94,93.01,92.94,93.01,1099199997.0
2007-08-29 09:30:00,93.0,93.03,92.96,92.96,1099199997.0
2007-08-29 09:31:00,92.99,93.04,92.98,93.005,1099199997.0
2007-08-29 09:32:00,92.98,93.01,92.96,92.98,2125500009.0
2007-08-29 09:33:00,93.0,93.0,92.93,92.94,2125500009.0
2007-08-29 09:34:00,92.93,92.93,92.86,92.89,2125500009.0
2007-08-29 09:35:00,92.87,92.87,92.83,92.87,2125500009.0
2007-08-29 09:36:00,92.86,92.91,92.86,92.89,2125500009.0
2007-08-29 09:37:00,92.91,92.93,92.83,92.89,2125500009.0
2007-08-29 09:38:00,92.87,92.93,92.87,92.91,2125500009.0
2007-08-29 09:39:00,92.925,92.925,92.9,92.915,2125500009.0
2007-08-29 09:40:00,92.91,92.91,92.85,92.85,1909600024.0
2007-08-29 09:41:00,92.83,92.87,92.8,92.8,1909600024.0
2007-08-29 09:42:00,92.78,92.8,92.75,92.76,1909600024.0
2007-08-29 09:43:00,92.78,92.82,92.76,92.8,1909600024.0
2007-08-29 09:44:00,92.81,92.82,92.78,92.78,1909600024.0
2007-08-29 09:45:00,92.76,92.78,92.71,92.75,1269099996.0
2007-08-29 09:47:00,92.735,92.795,92.69,92.795,1269099996.0
2007-08-29 09:48:00,92.8,92.87,92.78,92.87,548300001.0
2007-08-29 09:49:00,92.86,92.89,92.83,92.83,548300001.0
2007-08-29 09:50:00,92.84,92.88,92.84,92.88,548300001.0
2007-08-29 09:51:00,92.88,92.905,92.87,92.87,889400000.0
2007-08-29 09:52:00,92.88,92.905,92.84,92.84,1149299986.0
2007-08-29 09:53:00,92.83,92.86,92.8,92.85,539683576.0
2007-08-29 09:54:00,92.88,92.89,92.85,92.88,539683576.0
2007-08-29 09:55:00,92.87,92.89,92.82,92.83,220685472.0
2007-08-29 09:56:00,92.84,92.84,92.81,92.81,220685472.0
2007-08-29 09:57:00,92.82,92.82,92.78,92.82,1655600020.0
2007-08-29 09:58:00,92.82,92.88,92.82,92.88,1655600020.0
2007-08-29 09:59:00,92.86,92.91,92.85,92.91,683500013.0
2007-08-29 10:00:00,92.92,92.92,92.88,92.89,683500013.0
2007-08-29 10:01:00,92.89,92.9,92.87,92.89,1972600033.0
2007-08-29 10:02:00,92.89,92.94,92.89,92.94,761800011.0
2007-08-29 10:03:00,92.94,93.0,92.93,92.96,1894500006.0
2007-08-29 10:04:00,92.98,93.0,92.96,92.98,1894500006.0
2007-08-29 10:05:00,92.96,93.01,92.96,92.98,1894500006.0
2007-08-29 10:06:00,93.0,93.01,92.98,93.0,1894500006.0
2007-08-29 10:07:00,93.01,93.05,93.01,93.05,1894500006.0
2007-08-29 10:08:00,93.07,93.18,93.07,93.17,1894500006.0
2007-08-29 10:09:00,93.16,93.25,93.14,93.23,960700016.0
2007-08-29 10:10:00,93.21,93.25,93.19,93.21,960700016.0
2007-08-29 10:11:00,93.23,93.32,93.21,93.3,960700016.0
2007-08-29 10:12:00,93.32,93.33,93.3,93.32,960700016.0
2007-08-29 10:13:00,93.33,93.39,93.32,93.37,960700016.0
2007-08-29 10:14:00,93.36,93.39,93.28,93.28,960700016.0
2007-08-29 10:15:00,93.3,93.33,93.28,93.3,960700016.0
2007-08-29 10:16:00,93.28,93.31,93.27,93.3,960700016.0
2007-08-29 10:17:00,93.3,93.3,93.26,93.26,1777600032.0
2007-08-29 10:18:00,93.28,93.28,93.18,93.18,1777600032.0
2007-08-29 10:19:00,93.16,93.18,93.14,93.14,1777600032.0
2007-08-29 10:20:00,93.16,93.16,93.12,93.13,1777600032.0
2007-08-29 10:21:00,93.11,93.14,93.11,93.12,1664000030.0
2007-08-29 10:22:00,93.23,93.32,93.23,93.32,1664000030.0
2007-08-29 10:23:00,93.32,93.34,93.3,93.31,1664000030.0
2007-08-29 10:24:00,93.32,93.32,93.25,93.25,1593900007.0
2007-08-29 10:25:00,93.265,93.325,93.24,93.315,1593900007.0
2007-08-29 10:26:00,93.32,93.335,93.29,93.29,1425200008.0
2007-08-29 10:27:00,93.28,93.3,93.23,93.26,739800000.0
2007-08-29 10:28:00,93.28,93.29,93.25,93.26,739800000.0
2007-08-29 10:29:00,93.25,93.25,93.16,93.19,2052800036.0
2007-08-29 10:30:00,93.21,93.23,93.16,93.17,2052800036.0
2007-08-29 10:31:00,93.18,93.2,93.16,93.18,1752400008.0
2007-08-29 10:32:00,93.19,93.19,93.14,93.14,714400001.0
2007-08-29 10:33:00,93.15,93.155,93.12,93.12,714400001.0
2007-08-29 10:34:00,93.12,93.14,93.1,93.11,1551000003.0
2007-08-29 10:35:00,93.11,93.2,93.11,93.2,1920785132.0
2007-08-29 10:36:00,93.18,93.19,93.12,93.12,1527499993.0
2007-08-29 10:37:00,93.14,93.175,93.13,93.175,1527499993.0
2007-08-29 10:38:00,93.175,93.175,93.11,93.13,890199998.0
2007-08-29 10:39:00,93.11,93.12,93.1,93.12,465299999.0
2007-08-29 10:40:00,93.11,93.14,93.1,93.11,465299999.0
2007-08-29 10:41:00,93.11,93.135,93.11,93.13,465299999.0
2007-08-29 10:42:00,93.13,93.145,93.1,93.1,1768600005.0
2007-08-29 10:43:00,93.1,93.105,93.07,93.08,1532600000.0
2007-08-29 10:44:00,93.07,93.09,93.06,93.075,1220199996.0
2007-08-29 10:45:00,93.075,93.075,93.06,93.075,586500005.0
2007-08-29 10:46:00,93.07,93.08,93.04,93.06,1017400005.0
2007-08-29 10:47:00,93.06,93.085,93.04,93.08,535200002.0
2007-08-29 10:48:00,93.08,93.085,93.02,93.03,1121800001.0
2007-08-29 10:49:00,93.03,93.03,92.99,93.0,1434400005.0
2007-08-29 10:50:00,93.0,93.0,92.96,92.98,2079200034.0
2007-08-29 10:51:00,93.0,93.0,92.98,92.98,2079200034.0
2007-08-29 10:52:00,93.0,93.05,93.0,93.03,2079200034.0
2007-08-29 10:53:00,93.05,93.07,93.03,93.03,2079200034.0
2007-08-29 10:54:00,93.05,93.05,92.91,92.93,2079200034.0
2007-08-29 10:55:00,92.91,93.03,92.91,93.03,2079200034.0
2007-08-29 10:56:00,93.01,93.04,93.01,93.02,2079200034.0
2007-08-29 10:57:00,93.0,93.03,93.0,93.03,1103200005.0
2007-08-29 10:58:00,93.01,93.08,93.0,93.08,1103200005.0
2007-08-29 10:59:00,93.07,93.11,93.07,93.11,1103200005.0
2007-08-29 11:00:00,93.11,93.17,93.1,93.17,1103200005.0
2007-08-29 11:01:00,93.17,93.245,93.17,93.225,1386099993.0
2007-08-29 11:02:00,93.22,93.235,93.19,93.19,1922999990.0
2007-08-29 11:03:00,93.18,93.19,93.16,93.18,1964799997.0
2007-08-29 11:04:00,93.17,93.21,93.17,93.19,1964799997.0
2007-08-29 11:05:00,93.19,93.25,93.18,93.25,1194900017.0
2007-08-29 11:06:00,93.23,93.28,93.21,93.28,1194900017.0
2007-08-29 11:07:00,93.26,93.28,93.26,93.28,1194900017.0
2007-08-29 11:08:00,93.25,93.3,93.25,93.3,1194900017.0
2007-08-29 11:09:00,93.32,93.39,93.32,93.36,1194900017.0
2007-08-29 11:10:00,93.35,93.37,93.33,93.35,1194900017.0
2007-08-29 11:11:00,93.36,93.39,93.36,93.36,1194900017.0
2007-08-29 11:12:00,93.39,93.39,93.36,93.37,1194900017.0
2007-08-29 11:13:00,93.39,93.41,93.37,93.4,1194900017.0
2007-08-29 11:14:00,93.4,93.475,93.4,93.465,1591499995.0
2007-08-29 11:15:00,93.465,93.53,93.45,93.52,1666800016.0
2007-08-29 11:16:00,93.51,93.57,93.5,93.57,1859700003.0
2007-08-29 11:17:00,93.55,93.6,93.55,93.55,1859700003.0
2007-08-29 11:18:00,93.58,93.58,93.55,93.56,1859700003.0
2007-08-29 11:19:00,93.53,93.53,93.53,93.53,1997400001.0
2007-08-29 11:20:00,93.53,93.55,93.52,93.55,1997400001.0
2007-08-29 11:21:00,93.55,93.55,93.53,93.53,631499990.0
2007-08-29 11:22:00,93.55,93.6,93.53,93.57,631499990.0
2007-08-29 11:23:00,93.59,93.59,93.57,93.57,631499990.0
2007-08-29 11:24:00,93.57,93.61,93.57,93.61,1624399995.0
2007-08-29 11:25:00,93.615,93.72,93.61,93.72,1831599997.0
2007-08-29 11:26:00,93.69,93.78,93.69,93.73,1884599980.0
2007-08-29 11:27:00,93.75,93.87,93.73,93.87,1884599980.0
2007-08-29 11:28:00,93.89,93.91,93.83,93.91,1884599980.0
2007-08-29 11:29:00,93.89,93.89,93.86,93.89,1884599980.0
2007-08-29 11:30:00,93.86,93.86,93.8,93.85,1884599980.0
2007-08-29 11:31:00,93.83,93.89,93.83,93.87,1884599980.0
2007-08-29 11:32:00,93.89,93.89,93.86,93.89,1884599980.0
2007-08-29 11:33:00,93.87,94.0,93.87,93.96,1884599980.0
2007-08-29 11:34:00,93.98,94.12,93.96,94.11,1884599980.0
2007-08-29 11:35:00,94.12,94.12,94.03,94.03,1884599980.0
2007-08-29 11:36:00,94.05,94.07,94.03,94.05,1884599980.0
2007-08-29 11:37:00,94.08,94.11,94.055,94.1,1884599980.0
2007-08-29 11:38:00,94.1,94.11,94.07,94.08,1814799995.0
2007-08-29 11:39:00,94.11,94.125,94.05,94.05,1814799995.0
2007-08-29 11:40:00,94.03,94.03,94.0,94.03,1849800009.0
2007-08-29 11:41:00,94.01,94.03,93.94,93.94,1849800009.0
2007-08-29 11:42:00,93.93,93.96,93.93,93.96,1849800009.0
2007-08-29 11:43:00,93.94,93.98,93.94,93.94,1849800009.0
2007-08-29 11:44:00,93.91,93.93,93.86,93.86,1849800009.0
2007-08-29 11:45:00,93.87,93.89,93.82,93.82,1849800009.0
2007-08-29 11:46:00,93.83,93.86,93.8,93.8,1849800009.0
2007-08-29 11:47:00,93.82,93.85,93.8,93.85,1849800009.0
2007-08-29 11:48:00,93.86,93.88,93.83,93.88,1849800009.0
2007-08-29 11:49:00,93.89,93.89,93.86,93.87,1544800002.0
2007-08-29 11:50:00,93.89,93.89,93.82,93.85,1544800002.0
2007-08-29 11:51:00,93.83,93.83,93.75,93.8,1544800002.0
2007-08-29 11:52:00,93.82,93.82,93.78,93.8,1544800002.0
2007-08-29 11:53:00,93.8,93.83,93.79,93.79,1544800002.0
2007-08-29 11:54:00,93.79,93.8,93.77,93.78,1527100010.0
2007-08-29 11:55:00,93.76,93.78,93.71,93.73,1462599998.0
2007-08-29 11:56:00,93.75,93.76,93.71,93.71,1462599998.0
2007-08-29 11:57:00,93.71,93.73,93.66,93.69,1030200005.0
2007-08-29 11:58:00,93.71,93.75,93.69,93.71,1030200005.0
2007-08-29 11:59:00,93.73,93.74,93.71,93.73,1030200005.0
2007-08-29 12:00:00,93.73,93.73,93.69,93.73,1543200012.0
2007-08-29 12:01:00,93.71,93.75,93.71,93.73,1543200012.0
2007-08-29 12:02:00,93.72,93.72,93.66,93.67,1543200012.0
2007-08-29 12:03:00,93.65,93.685,93.63,93.65,1432400002.0
2007-08-29 12:04:00,93.65,93.66,93.61,93.64,1949800010.0
2007-08-29 12:05:00,93.64,93.64,93.6,93.625,1773299987.0
2007-08-29 12:06:00,93.63,93.68,93.63,93.68,1158900006.0
2007-08-29 12:07:00,93.68,93.705,93.67,93.685,2080500003.0
2007-08-29 12:08:00,93.685,93.685,93.64,93.64,1363000001.0
2007-08-29 12:09:00,93.66,93.66,93.62,93.64,1365091025.0
2007-08-29 12:10:00,93.62,93.64,93.62,93.64,1365091025.0
2007-08-29 12:11:00,93.62,93.69,93.58,93.61,1365091025.0
2007-08-29 12:12:00,93.62,93.64,93.58,93.61,1365091025.0
2007-08-29 12:13:00,93.61,93.64,93.59,93.63,1128599992.0
2007-08-29 12:14:00,93.62,93.66,93.615,93.65,2020200002.0
2007-08-29 12:15:00,93.62,93.71,93.62,93.71,1101400002.0
2007-08-29 12:16:00,93.71,93.71,93.67,93.67,1101400002.0
2007-08-29 12:17:00,93.67,93.69,93.66,93.66,1272600016.0
2007-08-29 12:18:00,93.66,93.71,93.65,93.69,1402000026.0
2007-08-29 12:19:00,93.695,93.695,93.66,93.66,97300000.0
2007-08-29 12:20:00,93.67,93.67,93.62,93.64,1172800000.0
2007-08-29 12:21:00,93.64,93.665,93.63,93.65,953500009.0
2007-08-29 12:22:00,93.65,93.66,93.64,93.65,1056499995.0
2007-08-29 12:23:00,93.66,93.66,93.62,93.655,1372900010.0
2007-08-29 12:24:00,93.655,93.685,93.65,93.685,396599999.0
2007-08-29 12:25:00,93.685,93.7,93.67,93.67,545799997.0
2007-08-29 12:26:00,93.67,93.715,93.67,93.715,624999994.0
2007-08-29 12:27:00,93.72,93.79,93.72,93.775,1222900003.0
2007-08-29 12:28:00,93.775,93.775,93.71,93.72,1000699997.0
2007-08-29 12:29:00,93.73,93.755,93.72,93.75,1358399997.0
2007-08-29 12:30:00,93.75,93.85,93.75,93.845,1272699997.0
2007-08-29 12:31:00,93.845,93.96,93.845,93.95,1274099995.0
2007-08-29 12:32:00,93.95,94.0,93.94,93.98,992500001.0
2007-08-29 12:33:00,93.98,93.98,93.95,93.96,911700003.0
2007-08-29 12:34:00,93.96,94.01,93.95,94.0,1443600003.0
2007-08-29 12:35:00,94.0,94.03,93.98,93.98,1653299986.0
2007-08-29 12:36:00,93.99,94.02,93.96,94.02,1310400023.0
2007-08-29 12:37:00,94.02,94.02,93.95,93.95,1451700003.0
2007-08-29 12:38:00,93.95,93.98,93.91,93.93,1703376704.0
2007-08-29 12:39:00,93.92,93.95,93.9,93.9,1422100003.0
2007-08-29 12:40:00,93.9,93.94,93.89,93.91,1071200002.0
2007-08-29 12:41:00,93.91,93.91,93.81,93.87,1984400006.0
2007-08-29 12:42:00,93.87,93.87,93.84,93.84,924600009.0
2007-08-29 12:43:00,93.84,93.86,93.825,93.84,528000006.0
2007-08-29 12:44:00,93.84,93.85,93.81,93.84,971499991.0
2007-08-29 12:45:00,93.84,93.87,93.84,93.87,564599999.0
2007-08-29 12:46:00,93.87,93.9,93.87,93.89,831800005.0
2007-08-29 12:47:00,93.885,93.93,93.88,93.93,879100006.0
2007-08-29 12:48:00,93.93,93.94,93.88,93.89,800000014.0
2007-08-29 12:49:00,93.89,93.94,93.86,93.93,1758700011.0
2007-08-29 12:50:00,93.93,93.95,93.92,93.93,861099996.0
2007-08-29 12:51:00,93.94,93.97,93.92,93.97,1148500003.0
2007-08-29 12:52:00,93.97,93.97,93.945,93.97,709499994.0
2007-08-29 12:53:00,93.97,93.97,93.95,93.95,127599998.0
2007-08-29 12:54:00,93.94,93.96,93.94,93.96,210800002.0
2007-08-29 12:55:00,93.97,94.03,93.96,94.03,880199993.0
2007-08-29 12:56:00,94.01,94.1,94.0,94.1,1449999999.0
2007-08-29 12:57:00,94.11,94.28,94.07,94.25,1449999999.0
2007-08-29 12:58:00,94.26,94.3,94.25,94.28,1449999999.0
2007-08-29 12:59:00,94.31,94.37,94.275,94.365,1449999999.0
2007-08-29 13:00:00,94.36,94.43,94.3,94.3,1843800011.0
2007-08-29 13:01:00,94.28,94.28,94.21,94.21,1843800011.0
2007-08-29 13:02:00,94.19,94.21,94.16,94.16,1843800011.0
2007-08-29 13:03:00,94.18,94.25,94.18,94.23,1843800011.0
2007-08-29 13:04:00,94.21,94.23,94.14,94.16,1843800011.0
2007-08-29 13:05:00,94.18,94.18,94.14,94.14,1843800011.0
2007-08-29 13:06:00,94.12,94.18,94.12,94.16,1843800011.0
2007-08-29 13:07:00,94.15,94.16,94.13,94.15,1843800011.0
2007-08-29 13:08:00,94.15,94.18,94.13,94.18,1980800003.0
2007-08-29 13:09:00,94.17,94.2,94.14,94.14,1315200005.0
2007-08-29 13:10:00,94.12,94.12,94.07,94.08,1665500012.0
2007-08-29 13:11:00,94.1,94.13,94.04,94.05,1665500012.0
2007-08-29 13:12:00,94.05,94.05,93.98,94.01,1274800008.0
2007-08-29 13:13:00,94.02,94.06,94.01,94.05,1274800008.0
2007-08-29 13:14:00,94.05,94.14,94.03,94.12,1825599998.0
2007-08-29 13:15:00,94.14,94.14,94.11,94.14,1825599998.0
2007-08-29 13:16:00,94.12,94.26,94.1,94.25,1825599998.0
2007-08-29 13:17:00,94.27,94.28,94.26,94.27,1825599998.0
2007-08-29 13:18:00,94.27,94.27,94.2,94.21,1055800008.0
2007-08-29 13:19:00,94.21,94.21,94.11,94.12,949499994.0
2007-08-29 13:20:00,94.14,94.14,94.03,94.03,949499994.0
2007-08-29 13:21:00,94.01,94.03,93.94,93.96,949499994.0
2007-08-29 13:22:00,93.98,93.98,93.94,93.98,949499994.0
2007-08-29 13:23:00,93.99,94.01,93.935,93.935,949499994.0
2007-08-29 13:24:00,93.92,94.0,93.91,94.0,1233000000.0
2007-08-29 13:25:00,94.0,94.035,94.0,94.03,1013899996.0
2007-08-29 13:26:00,94.03,94.045,94.01,94.04,1186900010.0
2007-08-29 13:27:00,94.01,94.05,94.01,94.03,532999998.0
2007-08-29 13:28:00,94.03,94.03,94.0,94.005,532999998.0
2007-08-29 13:29:00,94.0,94.0,93.94,93.98,1410499993.0
2007-08-29 13:30:00,93.98,93.995,93.93,93.97,919400002.0
2007-08-29 13:31:00,93.975,93.975,93.925,93.94,1187500021.0
2007-08-29 13:32:00,93.93,93.94,93.85,93.85,1299300005.0
2007-08-29 13:33:00,93.86,93.88,93.82,93.84,1299300005.0
2007-08-29 13:34:00,93.85,93.85,93.79,93.8,1917300007.0
2007-08-29 13:35:00,93.78,93.89,93.78,93.89,1486900009.0
2007-08-29 13:36:00,93.9,93.92,93.875,93.9,1486900009.0
2007-08-29 13:37:00,93.87,93.91,93.87,93.91,677400000.0
2007-08-29 13:38:00,93.87,93.875,93.85,93.875,677400000.0
2007-08-29 13:39:00,93.875,93.88,93.86,93.86,677199997.0
2007-08-29 13:40:00,93.85,93.87,93.83,93.85,896700000.0
2007-08-29 13:41:00,93.87,93.9,93.85,93.89,896700000.0
2007-08-29 13:42:00,93.87,93.94,93.87,93.89,939700011.0
2007-08-29 13:43:00,93.91,93.935,93.91,93.93,939700011.0
2007-08-29 13:44:00,93.93,93.93,93.92,93.92,630799999.0
2007-08-29 13:45:00,93.92,93.92,93.83,93.85,1522700003.0
2007-08-29 13:46:00,93.85,93.88,93.84,93.88,1135899999.0
2007-08-29 13:47:00,93.86,93.87,93.83,93.85,1914400025.0
2007-08-29 13:48:00,93.83,93.87,93.82,93.82,1914400025.0
2007-08-29 13:49:00,93.83,93.85,93.75,93.78,1914400025.0
2007-08-29 13:50:00,93.73,93.75,93.71,93.73,1914400025.0
2007-08-29 13:51:00,93.75,93.76,93.74,93.75,1914400025.0
2007-08-29 13:52:00,93.75,93.77,93.73,93.75,1071400004.0
2007-08-29 13:53:00,93.75,93.77,93.735,93.76,1239600002.0
2007-08-29 13:54:00,93.76,93.77,93.74,93.75,962400002.0
2007-08-29 13:55:00,93.75,93.81,93.75,93.78,1308099989.0
2007-08-29 13:56:00,93.77,93.78,93.75,93.76,1108799982.0
2007-08-29 13:57:00,93.76,93.77,93.73,93.73,1444435938.0
2007-08-29 13:58:00,93.74,93.74,93.67,93.69,1846223411.0
2007-08-29 13:59:00,93.69,93.73,93.67,93.725,997400005.0
2007-08-29 14:00:00,93.73,93.76,93.69,93.76,1095000007.0
2007-08-29 14:01:00,93.75,93.79,93.72,93.73,1825100007.0
2007-08-29 14:02:00,93.72,93.73,93.7,93.7,1005600002.0
2007-08-29 14:03:00,93.71,93.71,93.64,93.67,1424600002.0
2007-08-29 14:04:00,93.67,93.685,93.65,93.66,1065199996.0
2007-08-29 14:05:00,93.66,93.69,93.64,93.66,1635599995.0
2007-08-29 14:06:00,93.66,93.76,93.66,93.72,1505100008.0
2007-08-29 14:07:00,93.72,93.75,93.69,93.7,1257400004.0
2007-08-29 14:08:00,93.7,93.73,93.69,93.73,2109700016.0
2007-08-29 14:09:00,93.72,93.74,93.72,93.73,757999994.0
2007-08-29 14:10:00,93.73,93.74,93.72,93.73,1246200006.0
2007-08-29 14:11:00,93.73,93.74,93.705,93.71,1181700005.0
2007-08-29 14:12:00,93.7,93.7,93.67,93.68,1754000005.0
2007-08-29 14:13:00,93.67,93.68,93.645,93.66,1666700006.0
2007-08-29 14:14:00,93.66,93.66,93.6,93.65,1833200024.0
2007-08-29 14:15:00,93.65,93.65,93.61,93.64,1349199993.0
2007-08-29 14:16:00,93.64,93.65,93.58,93.62,1599000008.0
2007-08-29 14:17:00,93.62,93.62,93.53,93.55,1973200001.0
2007-08-29 14:18:00,93.55,93.55,93.51,93.51,1973200001.0
2007-08-29 14:19:00,93.48,93.5,93.46,93.48,2097100001.0
2007-08-29 14:20:00,93.49,93.555,93.48,93.555,2097100001.0
2007-08-29 14:21:00,93.55,93.55,93.48,93.53,1263700011.0
2007-08-29 14:22:00,93.55,93.58,93.55,93.57,1263700011.0
2007-08-29 14:23:00,93.565,93.615,93.56,93.605,1263700011.0
2007-08-29 14:24:00,93.6,93.62,93.595,93.595,356600000.0
2007-08-29 14:25:00,93.595,93.61,93.565,93.57,1131900013.0
2007-08-29 14:26:00,93.57,93.585,93.55,93.56,1180500016.0
2007-08-29 14:27:00,93.56,93.58,93.55,93.56,1035800008.0
2007-08-29 14:28:00,93.56,93.56,93.51,93.52,1949000014.0
2007-08-29 14:29:00,93.48,93.53,93.48,93.53,1588000010.0
2007-08-29 14:30:00,93.53,93.55,93.52,93.54,1588000010.0
2007-08-29 14:31:00,93.54,93.57,93.54,93.55,1776400007.0
2007-08-29 14:32:00,93.55,93.57,93.54,93.55,1239300002.0
2007-08-29 14:33:00,93.57,93.6,93.55,93.57,1118300000.0
2007-08-29 14:34:00,93.59,93.61,93.53,93.53,1118300000.0
2007-08-29 14:35:00,93.55,93.61,93.53,93.6,1574800003.0
2007-08-29 14:36:00,93.6,93.65,93.59,93.64,1574800003.0
2007-08-29 14:37:00,93.63,93.66,93.62,93.64,1014899999.0
2007-08-29 14:38:00,93.635,93.635,93.58,93.58,1140700003.0
2007-08-29 14:39:00,93.58,93.64,93.57,93.64,817799997.0
2007-08-29 14:40:00,93.63,93.63,93.6,93.615,896400032.0
2007-08-29 14:41:00,93.615,93.645,93.615,93.635,435699996.0
2007-08-29 14:42:00,93.64,93.7,93.64,93.69,667400003.0
2007-08-29 14:43:00,93.69,93.76,93.69,93.76,683999998.0
2007-08-29 14:44:00,93.76,93.8,93.75,93.78,481400002.0
2007-08-29 14:45:00,93.77,93.79,93.73,93.76,1414299996.0
2007-08-29 14:46:00,93.76,93.81,93.75,93.76,1989799987.0
2007-08-29 14:47:00,93.765,93.77,93.74,93.74,1234600003.0
2007-08-29 14:48:00,93.74,93.74,93.72,93.72,1213900003.0
2007-08-29 14:49:00,93.72,93.72,93.7,93.71,856600000.0
2007-08-29 14:50:00,93.71,93.71,93.66,93.68,1356000007.0
2007-08-29 14:51:00,93.66,93.66,93.62,93.64,789999998.0
2007-08-29 14:52:00,93.65,93.65,93.63,93.64,789999998.0
2007-08-29 14:53:00,93.64,93.645,93.55,93.6,1934299993.0
2007-08-29 14:54:00,93.58,93.66,93.58,93.61,1749216206.0
2007-08-29 14:55:00,93.62,93.66,93.57,93.575,1749216206.0
2007-08-29 14:56:00,93.55,93.62,93.55,93.58,1924999980.0
2007-08-29 14:57:00,93.6,93.62,93.53,93.53,1924999980.0
2007-08-29 14:58:00,93.55,93.57,93.53,93.53,1924999980.0
2007-08-29 14:59:00,93.55,93.57,93.52,93.56,1924999980.0
2007-08-29 15:00:00,93.56,93.585,93.55,93.58,1577800019.0
2007-08-29 15:01:00,93.58,93.59,93.56,93.59,456400001.0
2007-08-29 15:02:00,93.59,93.62,93.58,93.6,1588500009.0
2007-08-29 15:03:00,93.61,93.64,93.6,93.62,2144199993.0
2007-08-29 15:04:00,93.66,93.66,93.605,93.605,2144199993.0
2007-08-29 15:05:00,93.61,93.61,93.57,93.6,1153799995.0
2007-08-29 15:06:00,93.61,93.64,93.6,93.625,1153799995.0
2007-08-29 15:07:00,93.625,93.64,93.605,93.61,1057100005.0
2007-08-29 15:08:00,93.615,93.64,93.61,93.63,1965500004.0
2007-08-29 15:09:00,93.61,93.66,93.61,93.66,1736899989.0
2007-08-29 15:10:00,93.66,93.685,93.65,93.67,1736899989.0
2007-08-29 15:11:00,93.64,93.66,93.62,93.64,1090499989.0
2007-08-29 15:12:00,93.64,93.725,93.64,93.7,1090499989.0
2007-08-29 15:13:00,93.7,93.71,93.66,93.67,1920400040.0
2007-08-29 15:14:00,93.67,93.68,93.64,93.67,1188400005.0
2007-08-29 15:15:00,93.66,93.69,93.64,93.66,770500000.0
2007-08-29 15:16:00,93.66,93.67,93.635,93.655,515099999.0
2007-08-29 15:17:00,93.66,93.67,93.64,93.64,629599995.0
2007-08-29 15:18:00,93.65,93.66,93.65,93.65,170400000.0
2007-08-29 15:19:00,93.65,93.65,93.63,93.63,1104300002.0
2007-08-29 15:20:00,93.63,93.69,93.63,93.68,1585200000.0
2007-08-29 15:21:00,93.68,93.705,93.66,93.705,857199994.0
2007-08-29 15:22:00,93.71,93.8,93.69,93.78,2071999988.0
2007-08-29 15:23:00,93.8,93.82,93.79,93.8,2071999988.0
2007-08-29 15:24:00,93.79,93.855,93.79,93.85,1962199987.0
2007-08-29 15:25:00,93.85,93.87,93.84,93.86,1761399992.0
2007-08-29 15:26:00,93.86,93.87,93.845,93.85,863599991.0
2007-08-29 15:27:00,93.85,93.855,93.84,93.84,462600004.0
2007-08-29 15:28:00,93.83,93.93,93.82,93.91,2124899987.0
2007-08-29 15:29:00,93.89,93.89,93.87,93.87,2124899987.0
2007-08-29 15:30:00,93.86,93.89,93.83,93.87,2124899987.0
2007-08-29 15:31:00,93.89,94.01,93.89,94.01,2124899987.0
2007-08-29 15:32:00,94.01,94.04,94.0,94.01,2124899987.0
2007-08-29 15:33:00,94.01,94.01,93.93,93.99,730299991.0
2007-08-29 15:34:00,93.98,94.1,93.98,94.1,2142399989.0
2007-08-29 15:35:00,94.12,94.21,94.11,94.2,2142399989.0
2007-08-29 15:36:00,94.19,94.19,94.1,94.11,1835999979.0
2007-08-29 15:37:00,94.1,94.12,94.085,94.11,1835999979.0
2007-08-29 15:38:00,94.11,94.11,94.08,94.09,1405199994.0
2007-08-29 15:39:00,94.09,94.09,94.02,94.02,2098500017.0
2007-08-29 15:40:00,94.02,94.06,94.0,94.045,1544199994.0
2007-08-29 15:41:00,94.045,94.07,94.03,94.03,1247500001.0
2007-08-29 15:42:00,94.05,94.07,94.03,94.07,2007600003.0
2007-08-29 15:43:00,94.08,94.08,93.96,93.96,2007600003.0
2007-08-29 15:44:00,93.97,93.99,93.92,93.92,2007600003.0
2007-08-29 15:45:00,93.91,93.94,93.87,93.89,1304699998.0
2007-08-29 15:46:00,93.87,93.87,93.8,93.8,1304699998.0
2007-08-29 15:47:00,93.78,93.82,93.75,93.8,1304699998.0
2007-08-29 15:48:00,93.82,93.87,93.8,93.86,1304699998.0
2007-08-29 15:49:00,93.86,93.97,93.86,93.97,1874599991.0
2007-08-29 15:50:00,93.96,93.98,93.93,93.94,1562899999.0
2007-08-29 15:51:00,93.93,93.94,93.87,93.91,1562899999.0
2007-08-29 15:52:00,93.93,93.95,93.92,93.92,1562899999.0
2007-08-29 15:53:00,93.91,93.93,93.9,93.92,1566400002.0
2007-08-29 15:54:00,93.92,93.92,93.885,93.885,1387176496.0
2007-08-29 15:55:00,93.86,93.87,93.85,93.85,1901000012.0
2007-08-29 15:56:00,93.83,93.86,93.83,93.85,1901000012.0
2007-08-29 15:57:00,93.85,93.86,93.8,93.86,1217800001.0
2007-08-29 15:58:00,93.87,93.87,93.8,93.81,1386400002.0
2007-08-29 15:59:00,93.78,93.8,93.75,93.76,1416600014.0
2007-08-29 16:00:00,93.8,93.81,93.75,93.79,1416600014.0
2007-08-29 16:01:00,93.79,93.8,93.78,93.795,828300007.0
2007-08-29 16:02:00,93.79,93.81,93.76,93.77,1908499976.0
2007-08-29 16:03:00,93.77,93.805,93.77,93.79,489699996.0
2007-08-29 16:04:00,93.79,93.8,93.76,93.77,1173999987.0
2007-08-29 16:05:00,93.78,93.78,93.74,93.75,1313599998.0
2007-08-29 16:06:00,93.75,93.76,93.72,93.75,1865800000.0
2007-08-29 16:07:00,93.76,93.77,93.74,93.76,1765100003.0
2007-08-29 16:08:00,93.76,93.76,93.74,93.74,1580199991.0
2007-08-29 16:09:00,93.74,93.74,93.71,93.73,1538400002.0
2007-08-29 16:10:00,93.73,93.75,93.71,93.73,1617599996.0
2007-08-29 16:11:00,93.75,93.75,93.73,93.75,1617599996.0
2007-08-29 16:12:00,93.73,93.75,93.71,93.75,1617599996.0
2007-08-29 16:13:00,93.77,93.78,93.75,93.75,1617599996.0
2007-08-29 16:14:00,93.71,93.71,93.68,93.68,1333100003.0
2007-08-29 16:15:00,93.66,93.69,93.64,93.69,1333100003.0
2007-08-29 16:16:00,93.71,93.71,93.66,93.69,1333100003.0
2007-08-29 16:17:00,93.69,93.75,93.69,93.72,1333100003.0
2007-08-29 16:18:00,93.72,93.72,93.68,93.7,914700008.0
2007-08-29 16:19:00,93.7,93.76,93.7,93.76,1927400020.0
2007-08-29 16:20:00,93.76,93.89,93.76,93.89,2021100003.0
2007-08-29 16:21:00,93.87,93.91,93.87,93.91,2021100003.0
2007-08-29 16:22:00,93.9,93.95,93.89,93.94,2021100003.0
2007-08-29 16:23:00,93.93,93.94,93.88,93.89,1920999995.0
2007-08-29 16:24:00,93.86,93.94,93.86,93.89,2117799991.0
2007-08-29 16:25:00,93.89,93.92,93.88,93.88,2117799991.0
2007-08-29 16:26:00,93.88,93.88,93.84,93.84,1164200001.0
2007-08-29 16:27:00,93.84,93.86,93.81,93.83,2000200011.0
2007-08-29 16:28:00,93.83,93.83,93.79,93.8,1594600003.0
2007-08-29 16:29:00,93.8,93.8,93.77,93.8,879399997.0
2007-08-29 16:30:00,93.79,93.84,93.79,93.8,1996900007.0
2007-08-29 16:31:00,93.79,93.82,93.77,93.81,1880800007.0
2007-08-29 16:32:00,93.81,93.82,93.77,93.78,1359000000.0
2007-08-29 16:33:00,93.77,93.79,93.74,93.75,1432199998.0
2007-08-29 16:34:00,93.75,93.76,93.71,93.72,1970899971.0
2007-08-29 16:35:00,93.7,93.75,93.7,93.74,1212599990.0
2007-08-29 16:36:00,93.74,93.75,93.71,93.71,863999994.0
2007-08-29 16:37:00,93.71,93.75,93.7,93.74,1362699986.0
2007-08-29 16:38:00,93.75,93.77,93.73,93.76,824499992.0
2007-08-29 16:39:00,93.76,93.79,93.74,93.76,1164099993.0
2007-08-29 16:40:00,93.77,93.77,93.75,93.76,696800004.0
2007-08-29 16:41:00,93.76,93.84,93.75,93.82,1928000005.0
2007-08-29 16:42:00,93.83,93.84,93.8,93.84,1193300004.0
2007-08-29 16:43:00,93.84,93.84,93.8,93.81,679500000.0
2007-08-29 16:44:00,93.81,93.87,93.8,93.86,951100002.0
2007-08-29 16:45:00,93.86,93.86,93.8,93.81,1337699998.0
2007-08-29 16:46:00,93.8,93.83,93.78,93.79,1918299995.0
2007-08-29 16:47:00,93.78,93.81,93.78,93.8,556499998.0
2007-08-29 16:48:00,93.8,93.89,93.8,93.86,1185099982.0
2007-08-29 16:49:00,93.86,93.86,93.8,93.84,1911099979.0
2007-08-29 16:50:00,93.84,93.85,93.77,93.77,1990899969.0
2007-08-29 16:51:00,93.77,93.79,93.75,93.77,1003999988.0
2007-08-29 16:52:00,93.77,93.84,93.76,93.84,818299998.0
2007-08-29 16:53:00,93.84,93.84,93.79,93.84,1585199990.0
2007-08-29 16:54:00,93.83,93.94,93.83,93.94,1934800011.0
2007-08-29 16:55:00,93.96,93.98,93.93,93.96,1934800011.0
2007-08-29 16:56:00,93.98,94.0,93.96,94.0,1934800011.0
2007-08-29 16:57:00,94.01,94.03,93.96,93.98,1934800011.0
2007-08-29 16:58:00,93.98,94.06,93.965,94.05,1934800011.0
2007-08-29 16:59:00,94.05,94.06,93.96,93.99,2126499998.0
2007-08-29 17:00:00,93.98,94.0,93.96,94.0,1723400008.0
2007-08-29 17:01:00,94.01,94.07,94.0,94.07,1723400008.0
2007-08-29 17:02:00,94.1,94.35,94.07,94.33,1723400008.0
2007-08-29 17:03:00,94.3,94.33,94.28,94.28,1723400008.0
2007-08-29 17:04:00,94.3,94.37,94.25,94.33,1723400008.0
2007-08-29 17:05:00,94.35,94.36,94.27,94.29,1723400008.0
2007-08-29 17:06:00,94.26,94.32,94.23,94.28,1172600001.0
2007-08-29 17:07:00,94.26,94.3,94.21,94.23,1172600001.0
2007-08-29 17:08:00,94.25,94.255,94.2,94.225,1172600001.0
2007-08-29 17:09:00,94.23,94.245,94.21,94.21,869699998.0
2007-08-29 17:10:00,94.21,94.24,94.2,94.22,1641799993.0
2007-08-29 17:11:00,94.22,94.23,94.16,94.19,1816399995.0
2007-08-29 17:12:00,94.19,94.22,94.17,94.21,2143543535.0
2007-08-29 17:13:00,94.21,94.25,94.21,94.21,1272099988.0
2007-08-29 17:14:00,94.19,94.23,94.19,94.21,940800012.0
2007-08-29 17:15:00,94.2,94.215,94.18,94.195,940800012.0
2007-08-29 17:16:00,94.195,94.21,94.18,94.19,1711699985.0
2007-08-29 17:17:00,94.19,94.195,94.15,94.15,1722599993.0
2007-08-29 17:18:00,94.14,94.16,94.12,94.12,899900002.0
2007-08-29 17:19:00,94.13,94.13,94.11,94.13,899900002.0
2007-08-29 17:20:00,94.13,94.13,94.07,94.09,1412299988.0
2007-08-29 17:21:00,94.1,94.12,94.07,94.09,1543700009.0
2007-08-29 17:22:00,94.08,94.1,94.0,94.0,1484100002.0
2007-08-29 17:23:00,94.01,94.05,93.99,94.05,1484100002.0
2007-08-29 17:24:00,94.05,94.08,94.03,94.07,801500002.0
2007-08-29 17:25:00,94.07,94.08,94.05,94.06,1717600003.0
2007-08-29 17:26:00,94.06,94.08,94.06,94.08,449799999.0
2007-08-29 17:27:00,94.08,94.19,94.08,94.19,1527299994.0
2007-08-29 17:28:00,94.18,94.21,94.16,94.21,1959900002.0
2007-08-29 17:29:00,94.19,94.21,94.16,94.19,1959900002.0
2007-08-29 17:30:00,94.2,94.2,94.15,94.19,1959900002.0
2007-08-29 17:31:00,94.19,94.22,94.18,94.205,1148899996.0
2007-08-29 17:32:00,94.21,94.22,94.17,94.175,1389299980.0
2007-08-29 17:33:00,94.175,94.21,94.17,94.195,1355000004.0
2007-08-29 17:34:00,94.195,94.22,94.17,94.22,1392700014.0
2007-08-29 17:35:00,94.22,94.27,94.2,94.26,1178500010.0
2007-08-29 17:36:00,94.26,94.41,94.26,94.39,1172567317.0
2007-08-29 17:37:00,94.41,94.46,94.39,94.46,1172567317.0
2007-08-29 17:38:00,94.43,94.51,94.41,94.5,1172567317.0
2007-08-29 17:39:00,94.53,94.61,94.51,94.53,1172567317.0
2007-08-29 17:40:00,94.51,94.53,94.46,94.46,1172567317.0
2007-08-29 17:41:00,94.44,94.48,94.43,94.43,1172567317.0
2007-08-29 17:42:00,94.44,94.44,94.35,94.39,1172567317.0
2007-08-29 17:43:00,94.41,94.41,94.39,94.39,1172567317.0
2007-08-29 17:44:00,94.41,94.41,94.37,94.37,1172567317.0
2007-08-29 17:45:00,94.37,94.39,94.36,94.38,1172567317.0
2007-08-29 17:46:00,94.39,94.5,94.39,94.445,1774300002.0
2007-08-29 17:47:00,94.46,94.51,94.46,94.5,1987299999.0
2007-08-29 17:48:00,94.5,94.5,94.44,94.49,1737899997.0
2007-08-29 17:49:00,94.49,94.49,94.44,94.46,475299996.0
2007-08-29 17:50:00,94.44,94.44,94.4,94.4,1325600007.0
2007-08-29 17:51:00,94.41,94.47,94.41,94.47,2089700018.0
2007-08-29 17:52:00,94.47,94.48,94.47,94.475,736900005.0
2007-08-29 17:53:00,94.475,94.48,94.47,94.48,499300009.0
2007-08-29 17:54:00,94.49,94.515,94.48,94.5,559600006.0
2007-08-29 17:55:00,94.5,94.52,94.47,94.52,1530000009.0
2007-08-29 17:56:00,94.52,94.54,94.5,94.52,903400003.0
2007-08-29 17:57:00,94.51,94.6,94.51,94.6,1263000004.0
2007-08-29 17:58:00,94.62,94.62,94.58,94.61,1263000004.0
2007-08-29 17:59:00,94.61,94.61,94.57,94.595,1263000004.0
2007-08-29 18:00:00,94.595,94.6,94.575,94.575,389900004.0
2007-08-29 18:01:00,94.58,94.6,94.56,94.6,213100001.0
2007-08-29 18:02:00,94.6,94.6,94.57,94.595,140600000.0
2007-08-29 18:03:00,94.595,94.595,94.555,94.555,224199999.0
2007-08-29 18:04:00,94.56,94.61,94.55,94.59,2112997825.0
2007-08-29 18:05:00,94.59,94.59,94.56,94.58,764100006.0
2007-08-29 18:06:00,94.58,94.58,94.55,94.56,972399997.0
2007-08-29 18:07:00,94.56,94.57,94.55,94.57,1355499996.0
2007-08-29 18:08:00,94.55,94.57,94.5,94.53,1180500002.0
2007-08-29 18:09:00,94.53,94.53,94.475,94.5,1180500002.0
2007-08-29 18:10:00,94.5,94.5,94.5,94.5,1038400005.0
2007-08-29 18:11:00,94.5,94.5,94.47,94.49,1803800005.0
2007-08-29 18:12:00,94.49,94.49,94.41,94.41,909400001.0
2007-08-29 18:13:00,94.41,94.46,94.4,94.46,722399997.0
2007-08-29 18:14:00,94.47,94.47,94.44,94.45,618999993.0
2007-08-29 18:15:00,94.44,94.44,94.39,94.4,1809800017.0
2007-08-29 18:16:00,94.4,94.44,94.4,94.43,1044400005.0
2007-08-29 18:17:00,94.44,94.49,94.44,94.49,1284100006.0
2007-08-29 18:18:00,94.49,94.52,94.46,94.46,1463200011.0
2007-08-29 18:19:00,94.46,94.47,94.44,94.44,1048999992.0
2007-08-29 18:20:00,94.44,94.45,94.43,94.43,719000002.0
2007-08-29 18:21:00,94.43,94.45,94.41,94.43,1337900007.0
2007-08-29 18:22:00,94.45,94.46,94.43,94.43,929700005.0
2007-08-29 18:23:00,94.43,94.44,94.39,94.41,1517900015.0
2007-08-29 18:24:00,94.41,94.41,94.38,94.38,556800000.0
2007-08-29 18:25:00,94.38,94.39,94.36,94.38,872500006.0
2007-08-29 18:26:00,94.38,94.4,94.375,94.4,481800000.0
2007-08-29 18:27:00,94.4,94.4,94.35,94.38,583500000.0
2007-08-29 18:28:00,94.38,94.38,94.35,94.36,620000000.0
2007-08-29 18:29:00,94.36,94.37,94.35,94.35,312600000.0
2007-08-29 18:30:00,94.34,94.34,94.31,94.32,1043600007.0
2007-08-29 18:31:00,94.33,94.33,94.3,94.31,2061300005.0
2007-08-29 18:32:00,94.31,94.32,94.31,94.32,175999999.0
2007-08-29 18:33:00,94.32,94.35,94.31,94.34,533299999.0
2007-08-29 18:34:00,94.35,94.35,94.32,94.325,403100003.0
2007-08-29 18:35:00,94.325,94.37,94.325,94.36,696899996.0
2007-08-29 18:36:00,94.36,94.37,94.35,94.37,392900000.0
2007-08-29 18:37:00,94.37,94.37,94.31,94.31,1155300003.0
2007-08-29 18:38:00,94.31,94.33,94.265,94.29,1346199997.0
2007-08-29 18:39:00,94.29,94.31,94.28,94.295,565899995.0
2007-08-29 18:40:00,94.3,94.35,94.3,94.35,612899996.0
2007-08-29 18:41:00,94.35,94.35,94.32,94.34,399200002.0
2007-08-29 18:42:00,94.34,94.34,94.31,94.32,926800000.0
2007-08-29 18:43:00,94.32,94.33,94.29,94.32,1197900005.0
2007-08-29 18:44:00,94.32,94.33,94.32,94.32,183300000.0
2007-08-29 18:45:00,94.32,94.34,94.31,94.34,381099995.0
2007-08-29 18:46:00,94.35,94.36,94.29,94.31,1004788358.0
2007-08-29 18:47:00,94.31,94.31,94.28,94.3,462100001.0
2007-08-29 18:48:00,94.3,94.32,94.29,94.32,912400003.0
2007-08-29 18:49:00,94.32,94.32,94.31,94.32,292000002.0
2007-08-29 18:50:00,94.32,94.32,94.29,94.3,397100003.0
2007-08-29 18:51:00,94.3,94.31,94.29,94.31,665000003.0
2007-08-29 18:52:00,94.31,94.32,94.29,94.3,818400005.0
2007-08-29 18:53:00,94.3,94.3,94.27,94.28,522300006.0
2007-08-29 18:54:00,94.26,94.26,94.23,94.23,1002699999.0
2007-08-29 18:55:00,94.25,94.25,94.18,94.195,1002699999.0
2007-08-29 18:56:00,94.2,94.21,94.11,94.13,1454600004.0
2007-08-29 18:57:00,94.13,94.16,94.1,94.15,2076100001.0
2007-08-29 18:58:00,94.15,94.16,94.13,94.16,971386604.0
2007-08-29 18:59:00,94.16,94.18,94.15,94.17,1088396310.0
2007-08-29 19:00:00,94.18,94.21,94.17,94.21,187500000.0
2007-08-29 19:01:00,94.2,94.23,94.19,94.19,1017499996.0
2007-08-29 19:02:00,94.21,94.21,94.19,94.21,363600000.0
2007-08-29 19:03:00,94.21,94.22,94.2,94.2,75200000.0
2007-08-29 19:04:00,94.2,94.22,94.2,94.21,301300002.0
2007-08-29 19:05:00,94.21,94.23,94.21,94.23,687199996.0
2007-08-29 19:06:00,94.23,94.23,94.17,94.2,545800004.0
2007-08-29 19:07:00,94.2,94.235,94.2,94.235,635899995.0
2007-08-29 19:08:00,94.235,94.235,94.21,94.225,162400000.0
2007-08-29 19:09:00,94.225,94.23,94.165,94.17,728900000.0
2007-08-29 19:10:00,94.17,94.195,94.14,94.15,590800003.0
2007-08-29 19:11:00,94.15,94.18,94.15,94.175,313399998.0
2007-08-29 19:12:00,94.175,94.195,94.16,94.185,446200006.0
2007-08-29 19:13:00,94.185,94.205,94.185,94.195,124400002.0
2007-08-29 19:14:00,94.19,94.19,94.13,94.14,1097700009.0
2007-08-29 19:15:00,94.15,94.15,94.1,94.1,751600010.0
2007-08-29 19:16:00,94.1,94.11,94.07,94.08,1745700015.0
2007-08-29 19:17:00,94.08,94.09,94.06,94.08,964700007.0
2007-08-29 19:18:00,94.07,94.11,94.065,94.11,812499994.0
2007-08-29 19:19:00,94.1,94.11,94.07,94.07,710900002.0
2007-08-29 19:20:00,94.05,94.05,93.98,93.98,1823200012.0
2007-08-29 19:21:00,93.97,93.99,93.91,93.94,1823200012.0
2007-08-29 19:22:00,93.94,93.95,93.93,93.94,1899799987.0
2007-08-29 19:23:00,93.94,93.95,93.92,93.93,1244300002.0
2007-08-29 19:24:00,93.91,93.91,93.87,93.89,1921500003.0
2007-08-29 19:25:00,93.86,93.91,93.85,93.9,1921500003.0
2007-08-29 19:26:00,93.89,93.91,93.89,93.89,1824199994.0
2007-08-29 19:27:00,93.87,93.91,93.86,93.91,1824199994.0
2007-08-29 19:28:00,93.89,93.91,93.87,93.89,1824199994.0
2007-08-29 19:29:00,93.89,93.91,93.88,93.91,1824199994.0
2007-08-29 19:30:00,93.87,93.89,93.8,93.82,2124699995.0
2007-08-29 19:31:00,93.8,93.87,93.8,93.86,2124699995.0
2007-08-29 19:32:00,93.87,93.87,93.83,93.86,2124699995.0
2007-08-29 19:33:00,93.86,93.87,93.82,93.85,2124699995.0
2007-08-29 19:34:00,93.85,93.86,93.8,93.81,1218600000.0
2007-08-29 19:35:00,93.81,93.83,93.72,93.73,804300003.0
2007-08-29 19:36:00,93.69,93.76,93.68,93.76,1716899998.0
2007-08-29 19:37:00,93.76,93.86,93.75,93.86,1716899998.0
2007-08-29 19:38:00,93.86,93.87,93.78,93.78,1291100001.0
2007-08-29 19:39:00,93.79,93.81,93.76,93.81,1291100001.0
2007-08-29 19:40:00,93.81,93.82,93.76,93.76,1075800001.0
2007-08-29 19:41:00,93.77,93.77,93.72,93.72,1769400008.0
2007-08-29 19:42:00,93.72,93.77,93.72,93.76,969400011.0
2007-08-29 19:43:00,93.76,93.78,93.75,93.77,980400004.0
2007-08-29 19:44:00,93.77,93.77,93.73,93.74,1122300010.0
2007-08-29 19:45:00,93.74,93.76,93.73,93.73,1033800001.0
2007-08-29 19:46:00,93.73,93.74,93.7,93.7,945257923.0
2007-08-29 19:47:00,93.66,93.66,93.57,93.6,2004299993.0
2007-08-29 19:48:00,93.61,93.61,93.54,93.55,2004299993.0
2007-08-29 19:49:00,93.55,93.65,93.54,93.65,1570699994.0
2007-08-29 19:50:00,93.62,93.64,93.6,93.62,228599999.0
2007-08-29 19:51:00,93.645,93.665,93.64,93.665,228599999.0
2007-08-29 19:52:00,93.665,93.69,93.65,93.665,892499999.0
2007-08-29 19:53:00,93.665,93.74,93.66,93.74,619199992.0
2007-08-29 19:54:00,93.72,93.74,93.69,93.705,380599998.0
2007-08-29 19:55:00,93.705,93.705,93.675,93.7,346699999.0
2007-08-29 19:56:00,93.7,93.735,93.7,93.735,199300000.0
2007-08-29 19:57:00,93.735,93.81,93.73,93.79,1361900010.0
2007-08-29 19:58:00,93.785,93.82,93.78,93.81,445600002.0
2007-08-29 19:59:00,93.8,93.8,93.77,93.795,260100000.0
2007-08-29 20:00:00,93.795,93.865,93.79,93.84,619799999.0
2007-08-29 20:01:00,93.84,93.91,93.84,93.9,1383199991.0
2007-08-29 20:02:00,93.91,93.98,93.91,93.98,1546899995.0
2007-08-29 20:03:00,93.96,94.1,93.96,94.1,1546899995.0
2007-08-29 20:04:00,94.11,94.26,94.1,94.16,1911399986.0
2007-08-29 20:05:00,94.14,94.14,94.01,94.03,1911399986.0
2007-08-29 20:06:00,94.05,94.16,94.01,94.16,1911399986.0
2007-08-29 20:07:00,94.145,94.15,94.08,94.11,1911399986.0
2007-08-29 20:08:00,94.11,94.125,94.095,94.125,528499999.0
2007-08-29 20:09:00,94.125,94.17,94.11,94.14,975400001.0
2007-08-29 20:10:00,94.14,94.14,94.08,94.08,894600001.0
2007-08-29 20:11:00,94.08,94.1,94.06,94.09,767100001.0
2007-08-29 20:12:00,94.1,94.12,94.07,94.12,1220099997.0
2007-08-29 20:13:00,94.12,94.18,94.11,94.14,1124700002.0
2007-08-29 20:14:00,94.16,94.16,94.085,94.085,1124700002.0
2007-08-29 20:15:00,94.09,94.17,94.09,94.17,985599998.0
2007-08-29 20:16:00,94.16,94.17,94.12,94.12,1079399997.0
2007-08-29 20:17:00,94.12,94.14,94.11,94.13,1453499998.0
2007-08-29 20:18:00,94.13,94.14,94.09,94.105,1129899995.0
2007-08-29 20:19:00,94.105,94.12,94.07,94.08,1640499995.0
2007-08-29 20:20:00,94.08,94.12,94.06,94.08,1655099995.0
2007-08-29 20:21:00,94.08,94.08,94.02,94.03,538699999.0
2007-08-29 20:22:00,94.03,94.07,94.0,94.065,1102899992.0
2007-08-29 20:23:00,94.07,94.09,94.05,94.09,540900004.0
2007-08-29 20:24:00,94.09,94.1,94.09,94.1,29600000.0
2007-08-29 20:25:00,94.1,94.1,94.08,94.08,366000000.0
2007-08-29 20:26:00,94.07,94.08,94.025,94.03,1106800012.0
2007-08-29 20:27:00,94.03,94.04,94.015,94.02,685299992.0
2007-08-29 20:28:00,94.02,94.03,94.005,94.03,537199998.0
2007-08-29 20:29:00,94.03,94.03,94.01,94.01,488999998.0
2007-08-29 20:30:00,94.02,94.06,94.01,94.05,618699991.0
2007-08-29 20:31:00,94.05,94.12,94.04,94.09,1785100008.0
2007-08-29 20:32:00,94.1,94.16,94.1,94.16,1216899997.0
2007-08-29 20:33:00,94.14,94.28,94.14,94.28,1821900005.0
2007-08-29 20:34:00,94.28,94.33,94.27,94.32,1821900005.0
2007-08-29 20:35:00,94.32,94.32,94.23,94.23,1760299995.0
2007-08-29 20:36:00,94.21,94.26,94.21,94.25,1760299995.0
2007-08-29 20:37:00,94.25,94.29,94.24,94.28,1760299995.0
2007-08-29 20:38:00,94.28,94.29,94.26,94.29,1746499994.0
2007-08-29 20:39:00,94.285,94.34,94.27,94.31,1865399996.0
2007-08-29 20:40:00,94.31,94.35,94.31,94.33,1267300009.0
2007-08-29 20:41:00,94.33,94.33,94.28,94.29,1352100011.0
2007-08-29 20:42:00,94.3,94.3,94.27,94.29,1662399996.0
2007-08-29 20:43:00,94.29,94.29,94.27,94.275,921599995.0
2007-08-29 20:44:00,94.28,94.28,94.26,94.26,1002700000.0
2007-08-29 20:45:00,94.26,94.26,94.23,94.24,461300000.0
2007-08-29 20:46:00,94.23,94.24,94.23,94.23,191199999.0
2007-08-29 20:47:00,94.23,94.24,94.22,94.23,688599998.0
2007-08-29 20:48:00,94.23,94.25,94.22,94.25,741269913.0
2007-08-29 20:49:00,94.25,94.29,94.25,94.29,620384901.0
2007-08-29 20:50:00,94.29,94.35,94.29,94.32,1309499987.0
2007-08-29 20:51:00,94.33,94.37,94.33,94.37,696599998.0
2007-08-29 20:52:00,94.37,94.37,94.27,94.29,1899400004.0
2007-08-29 20:53:00,94.285,94.285,94.23,94.25,1378999997.0
2007-08-29 20:54:00,94.25,94.25,94.21,94.22,941199997.0
2007-08-29 20:55:00,94.22,94.23,94.22,94.22,271000000.0
2007-08-29 20:56:00,94.22,94.23,94.16,94.185,613778860.0
2007-08-29 20:57:00,94.18,94.2,94.17,94.2,1663099985.0
2007-08-29 20:58:00,94.2,94.21,94.19,94.2,1651200006.0
2007-08-29 20:59:00,94.19,94.19,94.14,94.15,1797099997.0
2007-08-29 21:00:00,94.16,94.16,94.125,94.14,1488799991.0
2007-08-29 21:01:00,94.14,94.215,94.14,94.215,809299999.0
2007-08-29 21:02:00,94.215,94.245,94.21,94.215,918399995.0
2007-08-29 21:03:00,94.22,94.255,94.21,94.22,772099996.0
2007-08-29 21:04:00,94.23,94.24,94.21,94.22,239899999.0
2007-08-29 21:05:00,94.22,94.23,94.2,94.2,515200000.0
2007-08-29 21:06:00,94.2,94.235,94.2,94.235,89600000.0
2007-08-29 21:07:00,94.23,94.32,94.21,94.32,1013999995.0
2007-08-29 21:08:00,94.31,94.315,94.27,94.315,1013999995.0
2007-08-29 21:09:00,94.33,94.39,94.31,94.385,1333299997.0
2007-08-29 21:10:00,94.385,94.415,94.35,94.39,1960099979.0
2007-08-29 21:11:00,94.4,94.43,94.37,94.375,1076199994.0
2007-08-29 21:12:00,94.375,94.43,94.31,94.42,1554099996.0
2007-08-29 21:13:00,94.43,94.5,94.4,94.5,1060399997.0
2007-08-29 21:14:00,94.5,94.555,94.49,94.54,1770599998.0
2007-08-29 21:15:00,94.53,94.6,94.51,94.57,1603995818.0
2007-08-29 21:16:00,94.57,94.68,94.56,94.66,1688891607.0
2007-08-29 21:17:00,94.66,94.71,94.61,94.71,1372099995.0
2007-08-29 21:18:00,94.71,94.72,94.64,94.65,1765699995.0
2007-08-29 21:19:00,94.67,94.69,94.64,94.67,1473700007.0
2007-08-29 21:20:00,94.67,94.68,94.62,94.64,1493199998.0
2007-08-29 21:21:00,94.64,94.69,94.62,94.63,1073699993.0
2007-08-29 21:22:00,94.64,94.64,94.6,94.62,1168099997.0
2007-08-29 21:23:00,94.63,94.63,94.58,94.59,1185599994.0
2007-08-29 21:24:00,94.59,94.65,94.59,94.63,842399998.0
2007-08-29 21:25:00,94.63,94.64,94.6,94.615,396600000.0
2007-08-29 21:26:00,94.61,94.63,94.61,94.62,536000003.0
2007-08-29 21:27:00,94.62,94.64,94.61,94.635,731100000.0
2007-08-29 21:28:00,94.63,94.635,94.61,94.635,876400000.0
2007-08-29 21:29:00,94.64,94.69,94.61,94.67,821500000.0
2007-08-29 21:30:00,94.69,94.8,94.68,94.78,1836699996.0
2007-08-29 21:31:00,94.8,95.0,94.78,94.98,1836699996.0
2007-08-29 21:32:00,94.94,94.95,94.87,94.9,1836699996.0
2007-08-29 21:33:00,94.9,94.9,94.86,94.87,1399600001.0
2007-08-29 21:34:00,94.87,95.01,94.86,95.0,1914500014.0
2007-08-29 21:35:00,95.01,95.01,94.97,94.97,1375400001.0
2007-08-29 21:36:00,94.98,94.98,94.91,94.925,1275100001.0
2007-08-29 21:37:00,94.92,94.97,94.91,94.96,698200010.0
2007-08-29 21:38:00,94.96,94.97,94.945,94.97,750399994.0
2007-08-29 21:39:00,94.97,95.0,94.945,94.99,831100006.0
2007-08-29 21:40:00,95.03,95.12,95.03,95.07,628699998.0
2007-08-29 21:41:00,95.07,95.07,95.04,95.06,628699998.0
2007-08-29 21:42:00,95.06,95.08,95.02,95.04,1104599997.0
2007-08-29 21:43:00,95.03,95.04,94.99,95.025,682599996.0
2007-08-29 21:44:00,95.03,95.04,95.0,95.01,717499996.0
2007-08-29 21:45:00,95.01,95.04,95.01,95.03,327199999.0
2007-08-29 21:46:00,95.03,95.04,95.02,95.03,681199999.0
2007-08-29 21:47:00,95.03,95.05,95.02,95.03,845699996.0
2007-08-29 21:48:00,95.04,95.06,95.02,95.02,558100002.0
2007-08-29 21:49:00,95.02,95.17,95.02,95.15,1468799998.0
2007-08-29 21:50:00,95.14,95.15,95.09,95.11,1385099995.0
2007-08-29 21:51:00,95.1,95.25,95.07,95.23,875500001.0
2007-08-29 21:52:00,95.25,95.26,95.21,95.21,875500001.0
2007-08-29 21:53:00,95.22,95.27,95.19,95.24,1828199989.0
2007-08-29 21:54:00,95.24,95.29,95.2,95.28,1352299992.0
2007-08-29 21:55:00,95.27,95.33,95.25,95.315,1635112286.0
2007-08-29 21:56:00,95.31,95.4,95.29,95.38,1646800001.0
2007-08-29 21:57:00,95.385,95.5,95.385,95.45,2006799995.0
2007-08-29 21:58:00,95.445,95.46,95.39,95.45,1701900003.0
2007-08-29 21:59:00,95.45,95.545,95.41,95.48,1093199995.0
2007-08-29 22:00:00,95.48,95.51,95.44,95.48,1307799998.0
2007-08-29 22:01:00,95.48,95.49,95.47,95.49,770399997.0
2007-08-29 22:02:00,95.49,95.495,95.43,95.43,986800000.0
2007-08-29 22:03:00,95.43,95.45,95.4,95.4,850700000.0
2007-08-29 22:04:00,95.41,95.41,95.325,95.35,1219561274.0
2007-08-29 22:05:00,95.35,95.4,95.34,95.4,444899994.0
2007-08-29 22:06:00,95.39,95.4,95.38,95.39,437900000.0
2007-08-29 22:07:00,95.39,95.42,95.38,95.39,883699992.0
2007-08-29 22:08:00,95.39,95.39,95.35,95.37,404800000.0
2007-08-29 22:09:00,95.37,95.38,95.35,95.36,457599999.0
2007-08-29 22:10:00,95.36,95.39,95.36,95.38,395200000.0
2007-08-29 22:11:00,95.38,95.39,95.36,95.36,539600000.0
2007-08-29 22:12:00,95.36,95.37,95.34,95.37,478299999.0
2007-08-29 22:13:00,95.37,95.43,95.36,95.43,884699999.0
2007-08-29 22:14:00,95.44,95.585,95.44,95.45,1367199996.0
2007-08-29 22:15:00,95.46,95.48,95.41,95.43,1297800001.0
2007-08-29 22:16:00,95.425,95.43,95.4,95.42,612000000.0
2007-08-29 22:17:00,95.41,95.44,95.4,95.43,332800001.0
2007-08-29 22:18:00,95.44,95.475,95.42,95.45,849400000.0
2007-08-29 22:19:00,95.45,95.475,95.42,95.475,514400000.0
2007-08-29 22:20:00,95.48,95.48,95.45,95.46,141900000.0
2007-08-29 22:21:00,95.46,95.485,95.44,95.46,198800001.0
2007-08-29 22:22:00,95.46,95.465,95.42,95.44,275700000.0
2007-08-29 22:23:00,95.44,95.45,95.43,95.44,209500000.0
2007-08-29 22:24:00,95.44,95.44,95.43,95.43,74600000.0
2007-08-29 22:25:00,95.43,95.45,95.41,95.45,411299997.0
2007-08-29 22:26:00,95.45,95.46,95.43,95.45,399399998.0
2007-08-29 22:27:00,95.44,95.535,95.44,95.5,709600000.0
2007-08-29 22:28:00,95.5,95.505,95.465,95.47,200300001.0
2007-08-29 22:29:00,95.47,95.52,95.455,95.51,555800000.0
2007-08-29 22:30:00,95.49,95.52,95.48,95.5,431199995.0
2007-08-29 22:31:00,95.51,95.555,95.48,95.53,404300000.0
2007-08-29 22:32:00,95.52,95.53,95.48,95.5,319299997.0
2007-08-29 22:33:00,95.51,95.52,95.5,95.5,284899999.0
2007-08-29 22:34:00,95.515,95.535,95.41,95.42,1131299996.0
2007-08-29 22:35:00,95.44,95.47,95.41,95.45,519499998.0
2007-08-29 22:36:00,95.45,95.45,95.415,95.415,212900000.0
2007-08-29 22:37:00,95.425,95.44,95.42,95.43,150900000.0
2007-08-29 22:38:00,95.43,95.44,95.43,95.43,127600000.0
2007-08-29 22:39:00,95.44,95.46,95.43,95.43,682200000.0
2007-08-29 22:40:00,95.45,95.45,95.42,95.45,282400001.0
2007-08-29 22:41:00,95.45,95.47,95.45,95.465,128000000.0
2007-08-29 22:42:00,95.465,95.495,95.455,95.48,303199999.0
2007-08-29 22:43:00,95.48,95.48,95.43,95.45,433199999.0
2007-08-29 22:44:00,95.45,95.45,95.41,95.44,195200000.0
2007-08-29 22:45:00,95.42,95.42,95.39,95.39,137700001.0
2007-08-29 22:46:00,95.41,95.41,95.38,95.4,215500000.0
2007-08-29 22:47:00,95.4,95.41,95.35,95.39,345600000.0
2007-08-29 22:48:00,95.36,95.39,95.36,95.39,167100000.0
2007-08-29 22:49:00,95.39,95.4,95.37,95.4,462400000.0
2007-08-29 22:50:00,95.4,95.405,95.37,95.38,573499996.0
2007-08-29 22:51:00,95.38,95.4,95.37,95.39,212700000.0
2007-08-29 22:52:00,95.39,95.39,95.37,95.37,239499999.0
2007-08-29 22:53:00,95.37,95.39,95.36,95.38,497799995.0
2007-08-29 22:54:00,95.38,95.39,95.38,95.39,235100000.0
2007-08-29 22:55:00,95.39,95.415,95.38,95.39,300500001.0
2007-08-29 22:56:00,95.395,95.41,95.38,95.39,190999999.0
2007-08-29 22:57:00,95.41,95.43,95.39,95.4,61600000.0
2007-08-29 22:58:00,95.4,95.44,95.4,95.42,136800000.0
2007-08-29 22:59:00,95.41,95.45,95.41,95.42,178900000.0
2007-08-29 23:00:00,95.42,95.43,95.38,95.39,147400000.0
2007-08-29 23:01:00,95.39,95.5,95.39,95.45,115700000.0
2007-08-29 23:02:00,95.45,95.46,95.42,95.42,251999998.0
2007-08-29 23:03:00,95.43,95.48,95.43,95.47,161500000.0
2007-08-29 23:04:00,95.5,95.53,95.5,95.53,28000000.0
2007-08-29 23:05:00,95.53,95.53,95.45,95.47,185300000.0
2007-08-29 23:06:00,95.47,95.47,95.46,95.47,78099999.0
2007-08-29 23:07:00,95.48,95.5,95.48,95.5,14400000.0
2007-08-29 23:08:00,95.51,95.55,95.51,95.52,362200004.0
2007-08-29 23:09:00,95.53,95.54,95.49,95.54,279299992.0
2007-08-29 23:10:00,95.54,95.55,95.5,95.54,288600000.0
2007-08-29 23:11:00,95.53,95.53,95.52,95.52,110500000.0
2007-08-29 23:12:00,95.52,95.53,95.515,95.52,113299999.0
2007-08-29 23:13:00,95.53,95.54,95.53,95.53,169800000.0
2007-08-29 23:14:00,95.535,95.55,95.53,95.55,83900000.0
2007-08-29 23:15:00,95.56,95.585,95.54,95.565,155600000.0
2007-08-29 23:16:00,95.56,95.595,95.55,95.56,148699999.0
2007-08-29 23:17:00,95.56,95.6,95.56,95.59,315700000.0
2007-08-29 23:18:00,95.6,95.6,95.57,95.57,656000000.0
2007-08-29 23:19:00,95.56,95.57,95.54,95.55,377700000.0
2007-08-29 23:20:00,95.57,95.585,95.57,95.585,45200000.0
2007-08-29 23:21:00,95.585,95.63,95.58,95.63,467100000.0
2007-08-29 23:22:00,95.63,95.63,95.585,95.59,102000000.0
2007-08-29 23:23:00,95.59,95.61,95.59,95.6,193600000.0
2007-08-29 23:24:00,95.6,95.61,95.6,95.61,87600000.0
2007-08-29 23:25:00,95.6,95.62,95.58,95.62,622100008.0
2007-08-29 23:26:00,95.62,95.66,95.61,95.66,372800005.0
2007-08-29 23:27:00,95.65,95.67,95.585,95.585,408000001.0
2007-08-29 23:28:00,95.6,95.66,95.59,95.61,625700003.0
2007-08-29 23:29:00,95.63,95.71,95.62,95.68,815600000.0
2007-08-29 23:30:00,95.68,95.71,95.65,95.66,624600004.0
2007-08-29 23:31:00,95.66,95.67,95.63,95.63,276700000.0
2007-08-29 23:32:00,95.63,95.64,95.54,95.56,356700000.0
2007-08-29 23:33:00,95.56,95.62,95.56,95.575,462100000.0
2007-08-29 23:34:00,95.575,95.61,95.56,95.57,213600001.0
2007-08-29 23:35:00,95.57,95.59,95.56,95.57,229800000.0
2007-08-29 23:36:00,95.57,95.625,95.54,95.615,207300000.0
2007-08-29 23:37:00,95.615,95.615,95.585,95.6,164000000.0
2007-08-29 23:38:00,95.6,95.61,95.58,95.595,210200000.0
2007-08-29 23:39:00,95.615,95.65,95.57,95.635,178400000.0
2007-08-29 23:40:00,95.65,95.67,95.63,95.64,329999998.0
2007-08-29 23:41:00,95.64,95.65,95.63,95.64,249000001.0
2007-08-29 23:42:00,95.66,95.66,95.635,95.64,236000005.0
2007-08-29 23:43:00,95.64,95.66,95.64,95.65,52000000.0
2007-08-29 23:44:00,95.65,95.65,95.635,95.65,65200000.0
2007-08-29 23:45:00,95.65,95.66,95.63,95.64,161100000.0
2007-08-29 23:46:00,95.63,95.66,95.63,95.635,164799999.0
2007-08-29 23:47:00,95.635,95.635,95.57,95.61,153600000.0
2007-08-29 23:48:00,95.61,95.61,95.59,95.6,337500002.0
2007-08-29 23:49:00,95.6,95.61,95.6,95.61,191600003.0
2007-08-29 23:50:00,95.615,95.625,95.58,95.58,439200003.0
2007-08-29 23:51:00,95.58,95.585,95.545,95.55,959400014.0
2007-08-29 23:52:00,95.55,95.56,95.5,95.5,695500009.0
2007-08-29 23:53:00,95.51,95.525,95.47,95.51,488400000.0
2007-08-29 23:54:00,95.51,95.53,95.485,95.53,596100001.0
2007-08-29 23:55:00,95.53,95.54,95.5,95.5,270300000.0
2007-08-29 23:56:00,95.51,95.53,95.5,95.51,177400003.0
2007-08-29 23:57:00,95.51,95.51,95.48,95.48,127000000.0
2007-08-29 23:58:00,95.5,95.5,95.4,95.41,460900002.0
2007-08-29 23:59:00,95.415,95.42,95.33,95.34,200600001.0
2007-08-30 00:00:00,95.34,95.36,95.3,95.33,673100000.0
2007-08-30 00:01:00,95.33,95.34,95.31,95.32,251200003.0
2007-08-30 00:02:00,95.32,95.34,95.3,95.3,344000000.0
2007-08-30 00:03:00,95.31,95.315,95.26,95.26,241200000.0
2007-08-30 00:04:00,95.26,95.28,95.23,95.23,468600000.0
2007-08-30 00:05:00,95.24,95.26,95.23,95.24,338099999.0
2007-08-30 00:06:00,95.24,95.24,95.14,95.14,1029000003.0
2007-08-30 00:07:00,95.13,95.18,95.12,95.18,419499999.0
2007-08-30 00:08:00,95.18,95.24,95.18,95.24,693300000.0
2007-08-30 00:09:00,95.23,95.26,95.22,95.26,211099999.0
2007-08-30 00:10:00,95.26,95.285,95.24,95.24,507400002.0
2007-08-30 00:11:00,95.24,95.26,95.23,95.24,324600000.0
2007-08-30 00:12:00,95.24,95.27,95.23,95.245,377500002.0
2007-08-30 00:13:00,95.245,95.26,95.23,95.25,165200003.0
2007-08-30 00:14:00,95.255,95.27,95.24,95.27,190900001.0
2007-08-30 00:15:00,95.27,95.31,95.25,95.305,396700003.0
2007-08-30 00:16:00,95.3,95.31,95.265,95.29,578600004.0
2007-08-30 00:17:00,95.29,95.295,95.28,95.28,169500001.0
2007-08-30 00:18:00,95.285,95.29,95.275,95.285,72100000.0
2007-08-30 00:19:00,95.285,95.285,95.275,95.28,169600000.0
2007-08-30 00:20:00,95.28,95.28,95.24,95.24,151400000.0
2007-08-30 00:21:00,95.245,95.255,95.24,95.24,87200000.0
2007-08-30 00:22:00,95.24,95.24,95.19,95.2,226399999.0
2007-08-30 00:23:00,95.2,95.2,95.18,95.18,206000000.0
2007-08-30 00:24:00,95.18,95.195,95.16,95.17,574700003.0
2007-08-30 00:25:00,95.17,95.2,95.15,95.15,684300006.0
2007-08-30 00:26:00,95.16,95.185,95.13,95.14,453000002.0
2007-08-30 00:27:00,95.13,95.14,94.965,95.05,842100001.0
2007-08-30 00:28:00,95.06,95.075,95.03,95.06,950700000.0
2007-08-30 00:29:00,95.06,95.06,94.96,94.98,875900005.0
2007-08-30 00:30:00,94.97,94.97,94.95,94.97,527900012.0
2007-08-30 00:31:00,94.955,95.03,94.95,95.03,728800014.0
2007-08-30 00:32:00,95.03,95.03,95.005,95.01,878300009.0
2007-08-30 00:33:00,95.01,95.03,94.975,94.99,1227600006.0
2007-08-30 00:34:00,94.98,94.99,94.965,94.97,546800001.0
2007-08-30 00:35:00,94.98,94.98,94.855,94.88,1142099996.0
2007-08-30 00:36:00,94.86,94.94,94.86,94.9,1429899989.0
2007-08-30 00:37:00,94.905,94.99,94.905,94.94,1140206669.0
2007-08-30 00:38:00,94.94,94.975,94.94,94.95,786600004.0
2007-08-30 00:39:00,94.95,94.97,94.94,94.94,675900003.0
2007-08-30 00:40:00,94.94,94.945,94.94,94.94,127100000.0
2007-08-30 00:41:00,94.96,95.02,94.95,94.99,545200004.0
2007-08-30 00:42:00,95.01,95.025,94.98,94.99,301899999.0
2007-08-30 00:43:00,94.98,95.01,94.945,94.95,687000004.0
2007-08-30 00:44:00,94.975,94.99,94.95,94.965,889100008.0
2007-08-30 00:45:00,94.965,94.98,94.9,94.98,1416899998.0
2007-08-30 00:46:00,94.98,95.09,94.97,95.09,819599999.0
2007-08-30 00:47:00,95.1,95.12,94.98,95.03,582300000.0
2007-08-30 00:48:00,95.03,95.03,94.99,95.03,551900000.0
2007-08-30 00:49:00,95.03,95.03,94.99,95.0,423800002.0
2007-08-30 00:50:00,95.0,95.0,94.95,94.965,790399996.0
2007-08-30 00:51:00,94.965,94.965,94.86,94.865,1391900001.0
2007-08-30 00:52:00,94.865,94.89,94.85,94.87,693899999.0
2007-08-30 00:53:00,94.87,94.935,94.85,94.88,1685800002.0
2007-08-30 00:54:00,94.88,94.905,94.86,94.88,803300003.0
2007-08-30 00:55:00,94.89,94.905,94.875,94.88,562099999.0
2007-08-30 00:56:00,94.88,94.91,94.88,94.91,502100001.0
2007-08-30 00:57:00,94.91,94.91,94.89,94.895,282699997.0
2007-08-30 00:58:00,94.89,94.89,94.83,94.845,596400004.0
2007-08-30 00:59:00,94.845,94.85,94.83,94.84,205100000.0
2007-08-30 01:00:00,94.84,94.845,94.79,94.815,1253599992.0
2007-08-30 01:01:00,94.815,94.83,94.78,94.79,821399997.0
2007-08-30 01:02:00,94.79,94.79,94.66,94.67,815200000.0
2007-08-30 01:03:00,94.68,94.69,94.62,94.64,1538700014.0
2007-08-30 01:04:00,94.64,94.71,94.61,94.71,1099800000.0
2007-08-30 01:05:00,94.735,94.77,94.725,94.75,1099800000.0
2007-08-30 01:06:00,94.75,94.75,94.7,94.7,779399999.0
2007-08-30 01:07:00,94.71,94.745,94.705,94.72,480999998.0
2007-08-30 01:08:00,94.72,94.74,94.7,94.71,978799998.0
2007-08-30 01:09:00,94.71,94.75,94.68,94.73,1089499993.0
2007-08-30 01:10:00,94.75,94.76,94.7,94.71,1215499990.0
2007-08-30 01:11:00,94.71,94.725,94.65,94.66,1796199985.0
2007-08-30 01:12:00,94.665,94.69,94.65,94.69,936900003.0
2007-08-30 01:13:00,94.69,94.74,94.67,94.74,1049400002.0
2007-08-30 01:14:00,94.74,94.77,94.74,94.76,696200001.0
2007-08-30 01:15:00,94.76,94.795,94.745,94.78,1626499995.0
2007-08-30 01:16:00,94.78,94.795,94.78,94.78,92300000.0
2007-08-30 01:17:00,94.78,94.83,94.78,94.83,287400000.0
2007-08-30 01:18:00,94.83,94.88,94.79,94.83,1166900000.0
2007-08-30 01:19:00,94.835,94.96,94.83,94.96,1236800008.0
2007-08-30 01:20:00,94.965,94.98,94.92,94.95,864400006.0
2007-08-30 01:21:00,94.955,94.955,94.93,94.94,149200000.0
2007-08-30 01:22:00,94.94,94.965,94.9,94.955,812799998.0
2007-08-30 01:23:00,94.955,94.955,94.875,94.875,451100002.0
2007-08-30 01:24:00,94.875,94.91,94.85,94.91,1224900009.0
2007-08-30 01:25:00,94.91,94.96,94.88,94.96,1054100002.0
2007-08-30 01:26:00,94.98,95.005,94.96,94.985,681099998.0
2007-08-30 01:27:00,94.985,94.985,94.96,94.96,474100007.0
2007-08-30 01:28:00,94.98,95.0,94.97,94.97,775900007.0
2007-08-30 01:29:00,94.97,95.005,94.925,94.94,1086599998.0
2007-08-30 01:30:00,94.94,94.97,94.915,94.965,755400008.0
2007-08-30 01:31:00,94.97,94.97,94.92,94.92,194100000.0
2007-08-30 01:32:00,94.91,94.965,94.91,94.95,478600002.0
2007-08-30 01:33:00,94.95,94.96,94.925,94.955,357899998.0
2007-08-30 01:34:00,94.955,94.955,94.92,94.92,59900000.0
2007-08-30 01:35:00,94.92,94.935,94.88,94.885,782300009.0
2007-08-30 01:36:00,94.885,94.895,94.83,94.895,539300003.0
2007-08-30 01:37:00,94.895,94.91,94.89,94.895,50300001.0
2007-08-30 01:38:00,94.895,94.925,94.88,94.925,365800002.0
2007-08-30 01:39:00,94.925,94.925,94.89,94.925,248899999.0
2007-08-30 01:40:00,94.925,94.925,94.845,94.87,1730899994.0
2007-08-30 01:41:00,94.87,94.88,94.82,94.85,674000004.0
2007-08-30 01:42:00,94.84,94.86,94.795,94.8,855900002.0
2007-08-30 01:43:00,94.8,94.85,94.8,94.85,635599998.0
2007-08-30 01:44:00,94.85,94.85,94.8,94.83,749099997.0
2007-08-30 01:45:00,94.82,94.87,94.81,94.87,645700001.0
2007-08-30 01:46:00,94.87,94.91,94.87,94.91,852300001.0
2007-08-30 01:47:00,94.91,94.94,94.88,94.92,1119500002.0
2007-08-30 01:48:00,94.92,94.93,94.92,94.92,318000000.0
2007-08-30 01:49:00,94.92,94.92,94.84,94.84,586400001.0
2007-08-30 01:50:00,94.84,94.87,94.78,94.8,974500001.0
2007-08-30 01:51:00,94.8,94.835,94.79,94.81,665500010.0
2007-08-30 01:52:00,94.81,94.84,94.79,94.81,745600005.0
2007-08-30 01:53:00,94.81,94.84,94.79,94.84,799000002.0
2007-08-30 01:54:00,94.84,94.865,94.83,94.85,285400000.0
2007-08-30 01:55:00,94.83,94.85,94.83,94.85,502600000.0
2007-08-30 01:56:00,94.85,94.86,94.84,94.84,722700001.0
2007-08-30 01:57:00,94.84,94.84,94.81,94.82,362299998.0
2007-08-30 01:58:00,94.82,94.84,94.81,94.84,797799995.0
2007-08-30 01:59:00,94.83,94.84,94.79,94.81,1423999991.0
2007-08-30 02:00:00,94.81,94.84,94.785,94.81,1655653422.0
2007-08-30 02:01:00,94.815,94.84,94.815,94.835,44600000.0
2007-08-30 02:02:00,94.835,94.88,94.83,94.87,802899999.0
2007-08-30 02:03:00,94.87,94.895,94.85,94.87,164000000.0
2007-08-30 02:04:00,94.87,94.88,94.855,94.855,125500001.0
2007-08-30 02:05:00,94.86,94.86,94.845,94.85,24600000.0
2007-08-30 02:06:00,94.86,94.86,94.81,94.81,636600001.0
2007-08-30 02:07:00,94.81,94.83,94.77,94.78,996000004.0
2007-08-30 02:08:00,94.79,94.81,94.77,94.8,515600010.0
2007-08-30 02:09:00,94.81,94.81,94.785,94.8,310700005.0
2007-08-30 02:10:00,94.8,94.81,94.79,94.79,74400000.0
2007-08-30 02:11:00,94.79,94.82,94.785,94.81,347200001.0
2007-08-30 02:12:00,94.81,94.82,94.73,94.75,565999998.0
2007-08-30 02:13:00,94.75,94.77,94.74,94.75,94200000.0
2007-08-30 02:14:00,94.75,94.77,94.74,94.76,112800000.0
2007-08-30 02:15:00,94.75,94.77,94.72,94.76,441200002.0
2007-08-30 02:16:00,94.76,94.76,94.65,94.67,1732400006.0
2007-08-30 02:17:00,94.68,94.69,94.67,94.69,273300007.0
2007-08-30 02:18:00,94.69,94.71,94.67,94.69,757200003.0
2007-08-30 02:19:00,94.69,94.71,94.66,94.7,1646200011.0
2007-08-30 02:20:00,94.69,94.7,94.66,94.68,1206500006.0
2007-08-30 02:21:00,94.69,94.72,94.68,94.69,1034900000.0
2007-08-30 02:22:00,94.69,94.69,94.6,94.63,1637700005.0
2007-08-30 02:23:00,94.63,94.64,94.56,94.57,1954400034.0
2007-08-30 02:24:00,94.58,94.62,94.57,94.62,1312600013.0
2007-08-30 02:25:00,94.61,94.64,94.59,94.62,1312600013.0
2007-08-30 02:26:00,94.62,94.67,94.62,94.65,1043300002.0
2007-08-30 02:27:00,94.65,94.69,94.61,94.69,1021200006.0
2007-08-30 02:28:00,94.69,94.75,94.67,94.74,1353400002.0
2007-08-30 02:29:00,94.73,94.73,94.63,94.66,1621599995.0
2007-08-30 02:30:00,94.66,94.68,94.64,94.66,365700000.0
2007-08-30 02:31:00,94.66,94.67,94.64,94.67,427100003.0
2007-08-30 02:32:00,94.67,94.68,94.65,94.68,217200000.0
2007-08-30 02:33:00,94.66,94.68,94.66,94.67,155500001.0
2007-08-30 02:34:00,94.67,94.67,94.65,94.66,220000000.0
2007-08-30 02:35:00,94.66,94.66,94.62,94.64,353000008.0
2007-08-30 02:36:00,94.64,94.64,94.58,94.58,231800001.0
2007-08-30 02:37:00,94.59,94.6,94.52,94.55,1118700013.0
2007-08-30 02:38:00,94.55,94.55,94.49,94.49,1554500013.0
2007-08-30 02:39:00,94.51,94.57,94.49,94.57,428700000.0
2007-08-30 02:40:00,94.57,94.63,94.57,94.63,1355300000.0
2007-08-30 02:41:00,94.63,94.66,94.61,94.64,719100005.0
2007-08-30 02:42:00,94.64,94.65,94.61,94.62,442000000.0
2007-08-30 02:43:00,94.62,94.63,94.61,94.63,445600003.0
2007-08-30 02:44:00,94.63,94.69,94.62,94.68,1079500003.0
2007-08-30 02:45:00,94.685,94.69,94.65,94.66,1056500009.0
2007-08-30 02:46:00,94.66,94.68,94.64,94.65,799100000.0
2007-08-30 02:47:00,94.65,94.67,94.62,94.66,705500013.0
2007-08-30 02:48:00,94.66,94.68,94.65,94.68,673600007.0
2007-08-30 02:49:00,94.68,94.7,94.65,94.65,1665200021.0
2007-08-30 02:50:00,94.65,94.65,94.61,94.63,1167800024.0
2007-08-30 02:51:00,94.63,94.64,94.62,94.63,516600010.0
2007-08-30 02:52:00,94.63,94.64,94.62,94.64,176100000.0
2007-08-30 02:53:00,94.64,94.66,94.63,94.66,296900000.0
2007-08-30 02:54:00,94.66,94.67,94.64,94.66,633199999.0
2007-08-30 02:55:00,94.645,94.66,94.625,94.645,1110000001.0
2007-08-30 02:56:00,94.645,94.66,94.645,94.66,129899999.0
2007-08-30 02:57:00,94.66,94.67,94.63,94.67,234600002.0
2007-08-30 02:58:00,94.67,94.7,94.65,94.69,528500001.0
2007-08-30 02:59:00,94.68,94.68,94.63,94.66,804099996.0
2007-08-30 03:00:00,94.66,94.66,94.62,94.64,492900003.0
2007-08-30 03:01:00,94.64,94.65,94.6,94.61,172700000.0
2007-08-30 03:02:00,94.61,94.65,94.58,94.61,1863899999.0
2007-08-30 03:03:00,94.61,94.64,94.59,94.61,879899995.0
2007-08-30 03:04:00,94.61,94.63,94.58,94.59,657200007.0
2007-08-30 03:05:00,94.59,94.6,94.59,94.6,225900002.0
2007-08-30 03:06:00,94.6,94.63,94.6,94.63,621800000.0
2007-08-30 03:07:00,94.63,94.64,94.6,94.62,764300008.0
2007-08-30 03:08:00,94.62,94.63,94.61,94.63,629500002.0
2007-08-30 03:09:00,94.63,94.63,94.58,94.61,834699996.0
2007-08-30 03:10:00,94.61,94.61,94.61,94.61,88100000.0
2007-08-30 03:11:00,94.61,94.62,94.61,94.62,342100000.0
2007-08-30 03:12:00,94.62,94.64,94.61,94.64,621100000.0
2007-08-30 03:13:00,94.64,94.66,94.63,94.66,629500004.0
2007-08-30 03:14:00,94.65,94.65,94.57,94.59,931600006.0
2007-08-30 03:15:00,94.59,94.64,94.58,94.58,941300008.0
2007-08-30 03:16:00,94.59,94.61,94.58,94.6,127900000.0
2007-08-30 03:17:00,94.6,94.61,94.58,94.6,220000004.0
2007-08-30 03:18:00,94.6,94.66,94.58,94.64,445100003.0
2007-08-30 03:19:00,94.64,94.665,94.63,94.665,205600001.0
2007-08-30 03:20:00,94.67,94.69,94.64,94.65,531100000.0
2007-08-30 03:21:00,94.65,94.69,94.63,94.67,444799996.0
2007-08-30 03:22:00,94.67,94.67,94.65,94.67,95199999.0
2007-08-30 03:23:00,94.67,94.7,94.66,94.69,223500000.0
2007-08-30 03:24:00,94.7,94.74,94.695,94.72,545699999.0
2007-08-30 03:25:00,94.72,94.76,94.715,94.75,849000010.0
2007-08-30 03:26:00,94.75,94.79,94.74,94.79,609099998.0
2007-08-30 03:27:00,94.79,94.82,94.78,94.81,822000003.0
2007-08-30 03:28:00,94.805,94.85,94.8,94.84,642000006.0
2007-08-30 03:29:00,94.835,94.89,94.835,94.87,621700002.0
2007-08-30 03:30:00,94.87,94.98,94.86,94.93,609100000.0
2007-08-30 03:31:00,94.93,94.97,94.92,94.93,839499997.0
2007-08-30 03:32:00,94.93,94.94,94.87,94.91,1201700009.0
2007-08-30 03:33:00,94.9,94.91,94.86,94.88,907100000.0
2007-08-30 03:34:00,94.89,94.89,94.85,94.885,399300003.0
2007-08-30 03:35:00,94.89,94.89,94.86,94.875,73400000.0
2007-08-30 03:36:00,94.875,94.88,94.85,94.86,477000004.0
2007-08-30 03:37:00,94.86,94.88,94.85,94.85,151500000.0
2007-08-30 03:38:00,94.85,94.85,94.79,94.81,568200002.0
2007-08-30 03:39:00,94.81,94.81,94.78,94.79,831300000.0
2007-08-30 03:40:00,94.79,94.79,94.69,94.73,1358200001.0
2007-08-30 03:41:00,94.74,94.77,94.72,94.77,969999995.0
2007-08-30 03:42:00,94.76,94.77,94.74,94.76,860199988.0
2007-08-30 03:43:00,94.76,94.83,94.76,94.82,802600000.0
2007-08-30 03:44:00,94.82,94.84,94.81,94.825,795000002.0
2007-08-30 03:45:00,94.83,94.86,94.83,94.85,498599998.0
2007-08-30 03:46:00,94.85,94.89,94.85,94.87,924993220.0
2007-08-30 03:47:00,94.85,94.875,94.83,94.865,518100003.0
2007-08-30 03:48:00,94.865,94.87,94.83,94.84,682400003.0
2007-08-30 03:49:00,94.84,94.855,94.8,94.81,522400000.0
2007-08-30 03:50:00,94.81,94.82,94.78,94.79,854700010.0
2007-08-30 03:51:00,94.78,94.79,94.76,94.78,1332700001.0
2007-08-30 03:52:00,94.76,94.78,94.76,94.78,658399999.0
2007-08-30 03:53:00,94.76,94.8,94.76,94.78,582100008.0
2007-08-30 03:54:00,94.78,94.84,94.78,94.82,493100005.0
2007-08-30 03:55:00,94.84,94.85,94.79,94.82,1025200006.0
2007-08-30 03:56:00,94.82,94.84,94.8,94.81,453600015.0
2007-08-30 03:57:00,94.81,94.82,94.79,94.8,710000011.0
2007-08-30 03:58:00,94.8,94.82,94.78,94.82,557000009.0
2007-08-30 03:59:00,94.82,94.85,94.8,94.845,735400008.0
2007-08-30 04:00:00,94.845,94.86,94.83,94.86,501000007.0
2007-08-30 04:01:00,94.86,94.9,94.84,94.85,1748000019.0
2007-08-30 04:02:00,94.84,94.87,94.84,94.85,385399993.0
2007-08-30 04:03:00,94.85,94.85,94.83,94.84,764500005.0
2007-08-30 04:04:00,94.84,94.86,94.82,94.84,324600001.0
2007-08-30 04:05:00,94.84,94.845,94.79,94.81,470699997.0
2007-08-30 04:06:00,94.805,94.83,94.795,94.82,530100008.0
2007-08-30 04:07:00,94.82,94.84,94.81,94.81,956800009.0
2007-08-30 04:08:00,94.81,94.82,94.78,94.8,419000000.0
2007-08-30 04:09:00,94.8,94.825,94.79,94.825,202800000.0
2007-08-30 04:10:00,94.825,94.86,94.79,94.82,483900000.0
2007-08-30 04:11:00,94.82,94.85,94.82,94.82,130400000.0
2007-08-30 04:12:00,94.82,94.88,94.82,94.85,835199998.0
2007-08-30 04:13:00,94.85,94.99,94.85,94.99,1112199997.0
2007-08-30 04:14:00,94.99,95.05,94.99,95.04,1154500004.0
2007-08-30 04:15:00,95.04,95.05,95.0,95.03,968399989.0
2007-08-30 04:16:00,95.03,95.03,94.965,95.0,709900004.0
2007-08-30 04:17:00,94.99,95.025,94.99,95.0,846999999.0
2007-08-30 04:18:00,95.0,95.1,95.0,95.09,1370700015.0
2007-08-30 04:19:00,95.09,95.09,95.04,95.05,555399997.0
2007-08-30 04:20:00,95.05,95.08,95.0,95.02,804200004.0
2007-08-30 04:21:00,95.01,95.03,94.97,94.97,1298100016.0
2007-08-30 04:22:00,94.97,94.99,94.9,94.93,1345600013.0
2007-08-30 04:23:00,94.93,94.95,94.93,94.95,529300004.0
2007-08-30 04:24:00,94.95,94.98,94.95,94.98,449100000.0
2007-08-30 04:25:00,94.96,94.985,94.95,94.98,774800007.0
2007-08-30 04:26:00,94.98,95.025,94.97,95.01,477800012.0
2007-08-30 04:27:00,95.01,95.03,94.99,95.0,398800005.0
2007-08-30 04:28:00,95.0,95.01,94.97,94.975,194999999.0
2007-08-30 04:29:00,94.975,94.98,94.96,94.975,766600014.0
2007-08-30 04:30:00,94.975,94.995,94.97,94.98,263600000.0
2007-08-30 04:31:00,94.98,94.98,94.96,94.975,410699996.0
2007-08-30 04:32:00,94.97,94.98,94.935,94.975,545299999.0
2007-08-30 04:33:00,94.975,94.99,94.96,94.99,277599998.0
2007-08-30 04:34:00,94.99,94.99,94.97,94.97,58800000.0
2007-08-30 04:35:00,94.97,94.98,94.93,94.98,655100002.0
2007-08-30 04:36:00,94.97,94.99,94.97,94.98,183100000.0
2007-08-30 04:37:00,94.98,94.99,94.97,94.97,50700000.0
2007-08-30 04:38:00,94.97,94.97,94.95,94.96,84800001.0
2007-08-30 04:39:00,94.94,94.97,94.94,94.94,500199994.0
2007-08-30 04:40:00,94.95,94.95,94.93,94.93,124599999.0
2007-08-30 04:41:00,94.93,94.95,94.93,94.93,186499996.0
2007-08-30 04:42:00,94.93,94.94,94.93,94.94,197500001.0
2007-08-30 04:43:00,94.94,94.94,94.92,94.93,385300003.0
2007-08-30 04:44:00,94.93,94.94,94.93,94.93,127400000.0
2007-08-30 04:45:00,94.93,94.93,94.92,94.93,109400000.0
2007-08-30 04:46:00,94.93,94.95,94.93,94.95,256991786.0
2007-08-30 04:47:00,94.94,94.95,94.94,94.945,171099996.0
2007-08-30 04:48:00,94.945,94.95,94.92,94.93,100700000.0
2007-08-30 04:49:00,94.93,94.94,94.9,94.91,251100005.0
2007-08-30 04:50:00,94.91,94.92,94.88,94.9,566500009.0
2007-08-30 04:51:00,94.9,94.9,94.85,94.86,846198260.0
2007-08-30 04:52:00,94.86,94.87,94.84,94.85,990400016.0
2007-08-30 04:53:00,94.85,94.87,94.84,94.86,484700004.0
2007-08-30 04:54:00,94.86,94.87,94.85,94.855,220500001.0
2007-08-30 04:55:00,94.85,94.87,94.85,94.87,29000000.0
2007-08-30 04:56:00,94.87,94.88,94.87,94.88,107800000.0
2007-08-30 04:57:00,94.88,94.88,94.835,94.865,412100006.0
2007-08-30 04:58:00,94.865,94.87,94.85,94.85,66200002.0
2007-08-30 04:59:00,94.85,94.86,94.84,94.85,375000008.0
2007-08-30 05:00:00,94.84,94.85,94.83,94.85,208000004.0
2007-08-30 05:01:00,94.84,94.85,94.83,94.85,217000005.0
2007-08-30 05:02:00,94.85,94.85,94.79,94.8,1043500017.0
2007-08-30 05:03:00,94.8,94.81,94.79,94.8,51100001.0
2007-08-30 05:04:00,94.8,94.84,94.8,94.84,251200005.0
2007-08-30 05:05:00,94.82,94.84,94.81,94.81,354600006.0
2007-08-30 05:06:00,94.81,94.82,94.77,94.78,852100026.0
2007-08-30 05:07:00,94.78,94.78,94.74,94.75,567000003.0
2007-08-30 05:08:00,94.75,94.75,94.7,94.7,867200013.0
2007-08-30 05:09:00,94.71,94.72,94.68,94.7,1043200002.0
2007-08-30 05:10:00,94.69,94.72,94.69,94.72,831100014.0
2007-08-30 05:11:00,94.71,94.72,94.7,94.72,568900013.0
2007-08-30 05:12:00,94.73,94.75,94.73,94.73,397500007.0
2007-08-30 05:13:00,94.72,94.745,94.71,94.73,433700004.0
2007-08-30 05:14:00,94.73,94.76,94.72,94.75,380200004.0
2007-08-30 05:15:00,94.75,94.75,94.72,94.72,302400001.0
2007-08-30 05:16:00,94.73,94.73,94.71,94.71,361900009.0
2007-08-30 05:17:00,94.71,94.71,94.68,94.69,435400009.0
2007-08-30 05:18:00,94.69,94.7,94.68,94.7,543400001.0
2007-08-30 05:19:00,94.7,94.7,94.67,94.67,311700005.0
2007-08-30 05:20:00,94.67,94.69,94.66,94.68,274100004.0
2007-08-30 05:21:00,94.68,94.68,94.61,94.61,195600000.0
2007-08-30 05:22:00,94.61,94.61,94.58,94.59,571200015.0
2007-08-30 05:23:00,94.59,94.6,94.59,94.59,569800013.0
2007-08-30 05:24:00,94.59,94.61,94.59,94.61,505700014.0
2007-08-30 05:25:00,94.61,94.61,94.54,94.54,1169900016.0
2007-08-30 05:26:00,94.55,94.55,94.47,94.52,1454100015.0
2007-08-30 05:27:00,94.52,94.56,94.51,94.56,1262600035.0
2007-08-30 05:28:00,94.55,94.58,94.55,94.58,699100011.0
2007-08-30 05:29:00,94.59,94.655,94.58,94.645,1147400006.0
2007-08-30 05:30:00,94.645,94.65,94.62,94.65,817199994.0
2007-08-30 05:31:00,94.65,94.695,94.63,94.68,752099996.0
2007-08-30 05:32:00,94.68,94.68,94.64,94.65,393100002.0
2007-08-30 05:33:00,94.65,94.675,94.65,94.67,131700003.0
2007-08-30 05:34:00,94.67,94.68,94.67,94.68,133999999.0
2007-08-30 05:35:00,94.67,94.695,94.67,94.69,154699999.0
2007-08-30 05:36:00,94.67,94.71,94.67,94.7,189799998.0
2007-08-30 05:37:00,94.7,94.7,94.67,94.675,497900013.0
2007-08-30 05:38:00,94.675,94.695,94.67,94.68,374400003.0
2007-08-30 05:39:00,94.67,94.7,94.66,94.7,664200006.0
2007-08-30 05:40:00,94.7,94.71,94.695,94.71,202000004.0
2007-08-30 05:41:00,94.71,94.71,94.69,94.705,277300002.0
2007-08-30 05:42:00,94.705,94.705,94.65,94.66,471799998.0
2007-08-30 05:43:00,94.66,94.665,94.65,94.665,94300000.0
2007-08-30 05:44:00,94.665,94.665,94.62,94.63,231500001.0
2007-08-30 05:45:00,94.63,94.63,94.61,94.625,207099997.0
2007-08-30 05:46:00,94.625,94.635,94.61,94.61,137300001.0
2007-08-30 05:47:00,94.61,94.63,94.61,94.625,92800000.0
2007-08-30 05:48:00,94.62,94.645,94.62,94.635,148800000.0
2007-08-30 05:49:00,94.635,94.635,94.62,94.625,21200000.0
2007-08-30 05:50:00,94.625,94.64,94.62,94.63,137000002.0
2007-08-30 05:51:00,94.63,94.665,94.62,94.66,403400004.0
2007-08-30 05:52:00,94.66,94.685,94.65,94.665,328200000.0
2007-08-30 05:53:00,94.665,94.69,94.63,94.635,130000001.0
2007-08-30 05:54:00,94.635,94.635,94.62,94.63,17900000.0
2007-08-30 05:55:00,94.63,94.63,94.6,94.6,433899998.0
2007-08-30 05:56:00,94.6,94.62,94.59,94.61,574400001.0
2007-08-30 05:57:00,94.61,94.63,94.59,94.6,506400003.0
2007-08-30 05:58:00,94.6,94.61,94.58,94.585,292200002.0
2007-08-30 05:59:00,94.585,94.6,94.57,94.6,358000000.0
2007-08-30 06:00:00,94.6,94.65,94.6,94.65,567300002.0
2007-08-30 06:01:00,94.65,94.65,94.65,94.65,293600005.0
2007-08-30 06:02:00,94.65,94.65,94.62,94.63,848300008.0
2007-08-30 06:03:00,94.63,94.64,94.58,94.58,809200007.0
2007-08-30 06:04:00,94.59,94.61,94.54,94.55,788160310.0
2007-08-30 06:05:00,94.55,94.59,94.55,94.58,406400002.0
2007-08-30 06:06:00,94.58,94.58,94.55,94.56,788500016.0
2007-08-30 06:07:00,94.55,94.56,94.48,94.505,304400001.0
2007-08-30 06:08:00,94.505,94.51,94.49,94.49,701300011.0
2007-08-30 06:09:00,94.5,94.51,94.48,94.49,619100004.0
2007-08-30 06:10:00,94.51,94.57,94.51,94.56,1078700010.0
2007-08-30 06:11:00,94.55,94.65,94.55,94.65,928600005.0
2007-08-30 06:12:00,94.65,94.69,94.65,94.685,616000000.0
2007-08-30 06:13:00,94.685,94.71,94.655,94.68,723700004.0
2007-08-30 06:14:00,94.68,94.725,94.68,94.715,444500003.0
2007-08-30 06:15:00,94.72,94.725,94.59,94.64,1052300001.0
2007-08-30 06:16:00,94.63,94.63,94.57,94.59,1004600001.0
2007-08-30 06:17:00,94.59,94.61,94.55,94.58,1477500011.0
2007-08-30 06:18:00,94.58,94.59,94.56,94.59,161299997.0
2007-08-30 06:19:00,94.59,94.59,94.58,94.59,53600000.0
2007-08-30 06:20:00,94.59,94.59,94.58,94.58,48000000.0
2007-08-30 06:21:00,94.58,94.585,94.57,94.575,186500000.0
2007-08-30 06:22:00,94.575,94.58,94.53,94.53,935899997.0
2007-08-30 06:23:00,94.53,94.53,94.47,94.475,734400004.0
2007-08-30 06:24:00,94.475,94.49,94.46,94.48,538600006.0
2007-08-30 06:25:00,94.48,94.495,94.475,94.475,111400000.0
2007-08-30 06:26:00,94.475,94.52,94.47,94.48,464799999.0
2007-08-30 06:27:00,94.48,94.5,94.46,94.47,1140300005.0
2007-08-30 06:28:00,94.47,94.475,94.44,94.45,373000001.0
2007-08-30 06:29:00,94.45,94.49,94.45,94.49,172099997.0
2007-08-30 06:30:00,94.49,94.51,94.47,94.47,437800005.0
2007-08-30 06:31:00,94.47,94.48,94.42,94.42,971600016.0
2007-08-30 06:32:00,94.42,94.45,94.41,94.45,383000001.0
2007-08-30 06:33:00,94.45,94.47,94.435,94.44,892200008.0
2007-08-30 06:34:00,94.44,94.45,94.44,94.45,266400003.0
2007-08-30 06:35:00,94.44,94.44,94.4,94.42,579400002.0
2007-08-30 06:36:00,94.41,94.45,94.41,94.45,237400007.0
2007-08-30 06:37:00,94.44,94.44,94.44,94.44,229700000.0
2007-08-30 06:38:00,94.44,94.44,94.43,94.43,239200000.0
2007-08-30 06:39:00,94.42,94.43,94.41,94.41,323300001.0
2007-08-30 06:40:00,94.43,94.43,94.4,94.42,692199998.0
2007-08-30 06:41:00,94.425,94.435,94.39,94.41,142900000.0
2007-08-30 06:42:00,94.39,94.41,94.33,94.37,914100004.0
2007-08-30 06:43:00,94.37,94.43,94.35,94.42,1069100026.0
2007-08-30 06:44:00,94.405,94.42,94.4,94.4,491800008.0
2007-08-30 06:45:00,94.4,94.4,94.38,94.4,621000004.0
2007-08-30 06:46:00,94.39,94.4,94.39,94.4,257600005.0
2007-08-30 06:47:00,94.4,94.4,94.39,94.4,413700014.0
2007-08-30 06:48:00,94.41,94.42,94.4,94.41,105800002.0
2007-08-30 06:49:00,94.41,94.42,94.4,94.4,529900012.0
2007-08-30 06:50:00,94.4,94.42,94.39,94.4,941900012.0
2007-08-30 06:51:00,94.395,94.42,94.39,94.4,237000001.0
2007-08-30 06:52:00,94.39,94.4,94.35,94.35,373400005.0
2007-08-30 06:53:00,94.35,94.35,94.16,94.18,1782400006.0
2007-08-30 06:54:00,94.17,94.17,94.11,94.13,1782400006.0
2007-08-30 06:55:00,94.13,94.13,94.06,94.07,1127900001.0
2007-08-30 06:56:00,94.07,94.17,94.06,94.16,625200004.0
2007-08-30 06:57:00,94.16,94.16,94.12,94.125,1569600021.0
2007-08-30 06:58:00,94.125,94.15,94.11,94.14,1659100031.0
2007-08-30 06:59:00,94.14,94.15,94.12,94.14,2084500004.0
2007-08-30 07:00:00,94.14,94.17,94.06,94.13,1421399986.0
2007-08-30 07:01:00,94.125,94.14,94.1,94.14,1532900023.0
2007-08-30 07:02:00,94.14,94.14,94.08,94.08,831100009.0
2007-08-30 07:03:00,94.08,94.08,93.82,93.86,2048499989.0
2007-08-30 07:04:00,93.86,93.94,93.85,93.93,2048499989.0
2007-08-30 07:05:00,93.91,93.93,93.78,93.78,1888000019.0
2007-08-30 07:06:00,93.76,93.79,93.7,93.76,1888000019.0
2007-08-30 07:07:00,93.76,93.79,93.73,93.76,1560400020.0
2007-08-30 07:08:00,93.76,93.77,93.71,93.74,1638500029.0
2007-08-30 07:09:00,93.75,93.76,93.65,93.65,1537500012.0
2007-08-30 07:10:00,93.65,93.77,93.64,93.77,1516200027.0
2007-08-30 07:11:00,93.77,93.825,93.72,93.81,1762100018.0
2007-08-30 07:12:00,93.81,93.84,93.76,93.76,1320199994.0
2007-08-30 07:13:00,93.78,93.96,93.78,93.96,1408500006.0
2007-08-30 07:14:00,93.96,94.13,93.95,94.03,1226300018.0
2007-08-30 07:15:00,94.03,94.1,94.01,94.08,1601500005.0
2007-08-30 07:16:00,94.07,94.09,94.06,94.08,435700000.0
2007-08-30 07:17:00,94.08,94.11,94.08,94.09,532099992.0
2007-08-30 07:18:00,94.1,94.16,94.09,94.16,904200001.0
2007-08-30 07:19:00,94.16,94.24,94.155,94.19,1234999992.0
2007-08-30 07:20:00,94.18,94.19,94.12,94.12,1503900013.0
2007-08-30 07:21:00,94.14,94.23,94.14,94.21,1503900013.0
2007-08-30 07:22:00,94.21,94.24,94.21,94.22,769600009.0
2007-08-30 07:23:00,94.22,94.24,94.2,94.2,1047200019.0
2007-08-30 07:24:00,94.19,94.22,94.14,94.14,904300009.0
2007-08-30 07:25:00,94.14,94.15,94.08,94.08,821100026.0
2007-08-30 07:26:00,94.08,94.15,94.08,94.14,961300017.0
2007-08-30 07:27:00,94.14,94.21,94.13,94.2,1115200021.0
2007-08-30 07:28:00,94.2,94.2,94.12,94.13,1300700020.0
2007-08-30 07:29:00,94.14,94.15,94.11,94.13,772900007.0
2007-08-30 07:30:00,94.13,94.17,94.1,94.11,944200014.0
2007-08-30 07:31:00,94.1,94.14,94.08,94.11,952200018.0
2007-08-30 07:32:00,94.085,94.11,94.07,94.11,1237800030.0
2007-08-30 07:33:00,94.11,94.13,94.08,94.13,1308700021.0
2007-08-30 07:34:00,94.11,94.12,94.06,94.07,1396900021.0
2007-08-30 07:35:00,94.07,94.09,94.05,94.06,669200003.0
2007-08-30 07:36:00,94.07,94.07,94.01,94.01,684400011.0
2007-08-30 07:37:00,94.01,94.04,94.0,94.01,1143500015.0
2007-08-30 07:38:00,94.01,94.01,93.95,93.98,734000002.0
2007-08-30 07:39:00,93.98,93.98,93.88,93.89,1152100003.0
2007-08-30 07:40:00,93.89,93.93,93.86,93.93,1876300032.0
2007-08-30 07:41:00,93.92,94.0,93.92,93.99,1379300023.0
2007-08-30 07:42:00,93.99,94.0,93.94,93.96,1086400010.0
2007-08-30 07:43:00,93.96,93.96,93.91,93.92,744699999.0
2007-08-30 07:44:00,93.93,94.01,93.93,94.01,653500001.0
2007-08-30 07:45:00,94.01,94.07,94.01,94.05,1481000015.0
2007-08-30 07:46:00,94.05,94.05,94.01,94.01,873500005.0
2007-08-30 07:47:00,94.02,94.04,93.99,94.02,654600012.0
2007-08-30 07:48:00,94.02,94.05,94.01,94.01,816600010.0
2007-08-30 07:49:00,94.01,94.03,94.0,94.0,1281300025.0
2007-08-30 07:50:00,93.99,94.01,93.94,93.97,1772700013.0
2007-08-30 07:51:00,93.98,94.0,93.96,93.98,1494000034.0
2007-08-30 07:52:00,93.98,94.03,93.98,93.99,1474600037.0
2007-08-30 07:53:00,93.99,94.01,93.95,93.98,1579400030.0
2007-08-30 07:54:00,93.98,93.99,93.94,93.94,1385100012.0
2007-08-30 07:55:00,93.92,93.95,93.92,93.92,1207700013.0
2007-08-30 07:56:00,93.915,93.96,93.915,93.95,1232400015.0
2007-08-30 07:57:00,93.95,93.97,93.93,93.95,610199996.0
2007-08-30 07:58:00,93.94,93.98,93.94,93.97,752500012.0
2007-08-30 07:59:00,93.97,94.0,93.97,94.0,376500002.0
2007-08-30 08:00:00,94.0,94.0,93.96,93.98,497800009.0
2007-08-30 08:01:00,93.98,94.03,93.97,94.03,728300007.0
2007-08-30 08:02:00,94.03,94.08,94.03,94.08,675800011.0
2007-08-30 08:03:00,94.08,94.21,94.06,94.19,1524800015.0
2007-08-30 08:04:00,94.2,94.25,94.17,94.215,1481300017.0
2007-08-30 08:05:00,94.215,94.25,94.21,94.24,949000010.0
2007-08-30 08:06:00,94.24,94.245,94.21,94.24,447600002.0
2007-08-30 08:07:00,94.23,94.23,94.18,94.21,295000001.0
2007-08-30 08:08:00,94.21,94.21,94.16,94.17,392500003.0
2007-08-30 08:09:00,94.17,94.17,94.14,94.14,790600016.0
2007-08-30 08:10:00,94.15,94.15,94.07,94.09,1455600012.0
2007-08-30 08:11:00,94.09,94.13,94.08,94.11,905600014.0
2007-08-30 08:12:00,94.11,94.12,94.08,94.11,816699998.0
2007-08-30 08:13:00,94.11,94.15,94.1,94.14,567700000.0
2007-08-30 08:14:00,94.14,94.18,94.12,94.12,845699998.0
2007-08-30 08:15:00,94.12,94.18,94.12,94.165,199600000.0
2007-08-30 08:16:00,94.165,94.19,94.15,94.165,315199999.0
2007-08-30 08:17:00,94.18,94.2,94.155,94.18,430600002.0
2007-08-30 08:18:00,94.19,94.26,94.19,94.25,999000009.0
2007-08-30 08:19:00,94.25,94.32,94.24,94.29,1619200016.0
2007-08-30 08:20:00,94.3,94.31,94.28,94.31,1111900003.0
2007-08-30 08:21:00,94.31,94.34,94.29,94.33,706200009.0
2007-08-30 08:22:00,94.33,94.37,94.31,94.37,1287900008.0
2007-08-30 08:23:00,94.37,94.37,94.34,94.35,230300005.0
2007-08-30 08:24:00,94.35,94.36,94.35,94.35,541199997.0
2007-08-30 08:25:00,94.35,94.37,94.35,94.37,387700000.0
2007-08-30 08:26:00,94.37,94.37,94.33,94.34,1194400001.0
2007-08-30 08:27:00,94.34,94.365,94.34,94.36,547400002.0
2007-08-30 08:28:00,94.36,94.36,94.32,94.325,557100003.0
2007-08-30 08:29:00,94.32,94.32,94.22,94.23,1613600015.0
2007-08-30 08:30:00,94.21,94.23,94.19,94.19,1611699998.0
2007-08-30 08:31:00,94.2,94.22,94.15,94.2,1611699998.0
2007-08-30 08:32:00,94.2,94.25,94.2,94.25,1441700020.0
2007-08-30 08:33:00,94.25,94.26,94.22,94.26,1406300011.0
2007-08-30 08:34:00,94.26,94.33,94.25,94.3,1194000006.0
2007-08-30 08:35:00,94.3,94.37,94.3,94.37,1001200010.0
2007-08-30 08:36:00,94.36,94.45,94.36,94.45,1006100000.0
2007-08-30 08:37:00,94.45,94.48,94.41,94.42,1021399996.0
2007-08-30 08:38:00,94.42,94.435,94.39,94.4,928900002.0
2007-08-30 08:39:00,94.41,94.43,94.4,94.42,1587000034.0
2007-08-30 08:40:00,94.43,94.46,94.4,94.46,2127100024.0
2007-08-30 08:41:00,94.46,94.55,94.46,94.55,1828399968.0
2007-08-30 08:42:00,94.57,94.67,94.56,94.65,1828399968.0
2007-08-30 08:43:00,94.64,94.64,94.53,94.55,1335400011.0
2007-08-30 08:44:00,94.57,94.57,94.5,94.53,1335400011.0
2007-08-30 08:45:00,94.55,94.55,94.44,94.51,1335400011.0
2007-08-30 08:46:00,94.53,94.55,94.52,94.52,1335400011.0
2007-08-30 08:47:00,94.51,94.53,94.48,94.5,2033499995.0
2007-08-30 08:48:00,94.48,94.5,94.46,94.5,2033499995.0
2007-08-30 08:49:00,94.51,94.51,94.45,94.47,2033499995.0
2007-08-30 08:50:00,94.47,94.54,94.44,94.52,1955399970.0
2007-08-30 08:51:00,94.52,94.54,94.46,94.53,1930300004.0
2007-08-30 08:52:00,94.51,94.54,94.49,94.5,1959800000.0
2007-08-30 08:53:00,94.5,94.53,94.49,94.53,1673899999.0
2007-08-30 08:54:00,94.52,94.53,94.49,94.49,1164400002.0
2007-08-30 08:55:00,94.44,94.48,94.44,94.48,1057100005.0
2007-08-30 08:56:00,94.48,94.49,94.47,94.47,1057100005.0
2007-08-30 08:57:00,94.47,94.5,94.47,94.48,700000002.0
2007-08-30 08:58:00,94.48,94.48,94.45,94.46,1303300006.0
2007-08-30 08:59:00,94.46,94.47,94.35,94.37,2077000011.0
2007-08-30 09:00:00,94.35,94.37,94.23,94.25,1235400004.0
2007-08-30 09:01:00,94.23,94.27,94.23,94.25,1235400004.0
2007-08-30 09:02:00,94.21,94.23,94.14,94.23,2067599974.0
2007-08-30 09:03:00,94.21,94.23,94.18,94.23,2067599974.0
2007-08-30 09:04:00,94.21,94.23,94.14,94.21,2067599974.0
2007-08-30 09:05:00,94.21,94.26,94.17,94.2,2067599974.0
2007-08-30 09:06:00,94.19,94.26,94.19,94.25,1447200003.0
2007-08-30 09:07:00,94.27,94.28,94.22,94.25,1447200003.0
2007-08-30 09:08:00,94.25,94.37,94.25,94.37,1926300011.0
2007-08-30 09:09:00,94.35,94.39,94.33,94.39,855599999.0
2007-08-30 09:10:00,94.4,94.41,94.35,94.37,855599999.0
2007-08-30 09:11:00,94.37,94.39,94.32,94.32,1760200002.0
2007-08-30 09:12:00,94.32,94.35,94.3,94.33,1420399990.0
2007-08-30 09:13:00,94.28,94.3,94.23,94.25,2077900000.0
2007-08-30 09:14:00,94.26,94.28,94.21,94.25,2077900000.0
2007-08-30 09:15:00,94.26,94.26,94.19,94.21,2077900000.0
2007-08-30 09:16:00,94.18,94.25,94.18,94.21,2077900000.0
2007-08-30 09:17:00,94.23,94.23,94.19,94.21,2077900000.0
2007-08-30 09:18:00,94.22,94.3,94.21,94.29,2077900000.0
2007-08-30 09:19:00,94.3,94.36,94.3,94.35,1975599992.0
2007-08-30 09:20:00,94.35,94.37,94.31,94.315,1975599992.0
2007-08-30 09:21:00,94.315,94.35,94.26,94.35,1602000006.0
2007-08-30 09:22:00,94.35,94.35,94.3,94.32,746400002.0
2007-08-30 09:23:00,94.34,94.34,94.31,94.31,746400002.0
2007-08-30 09:24:00,94.28,94.32,94.28,94.32,1968500008.0
2007-08-30 09:25:00,94.37,94.43,94.35,94.43,1968500008.0
2007-08-30 09:26:00,94.43,94.49,94.42,94.46,1937300014.0
2007-08-30 09:27:00,94.46,94.46,94.44,94.44,525999998.0
2007-08-30 09:28:00,94.45,94.52,94.45,94.51,1935599997.0
2007-08-30 09:29:00,94.5,94.55,94.48,94.53,1548199995.0
2007-08-30 09:30:00,94.51,94.57,94.51,94.57,1548199995.0
2007-08-30 09:31:00,94.58,94.59,94.54,94.54,1548199995.0
2007-08-30 09:32:00,94.55,94.58,94.53,94.58,1971300002.0
2007-08-30 09:33:00,94.57,94.57,94.53,94.53,1981699991.0
2007-08-30 09:34:00,94.51,94.53,94.48,94.48,1981699991.0
2007-08-30 09:35:00,94.48,94.49,94.43,94.47,1981699991.0
2007-08-30 09:36:00,94.48,94.48,94.44,94.45,1248800005.0
2007-08-30 09:37:00,94.46,94.46,94.43,94.435,815800004.0
2007-08-30 09:38:00,94.43,94.45,94.43,94.435,733299993.0
2007-08-30 09:39:00,94.435,94.56,94.435,94.55,1150599997.0
2007-08-30 09:40:00,94.55,94.57,94.53,94.56,1391100007.0
2007-08-30 09:41:00,94.57,94.57,94.52,94.55,779099998.0
2007-08-30 09:42:00,94.55,94.57,94.51,94.54,2101800004.0
2007-08-30 09:43:00,94.54,94.54,94.44,94.44,1560400006.0
2007-08-30 09:44:00,94.44,94.5,94.41,94.5,1137400006.0
2007-08-30 09:45:00,94.52,94.52,94.48,94.48,1137400006.0
2007-08-30 09:46:00,94.48,94.5,94.48,94.48,1145100018.0
2007-08-30 09:47:00,94.46,94.48,94.36,94.36,2098999999.0
2007-08-30 09:48:00,94.38,94.41,94.33,94.39,2098999999.0
2007-08-30 09:49:00,94.38,94.4,94.38,94.39,1761600012.0
2007-08-30 09:50:00,94.4,94.41,94.38,94.39,785900000.0
2007-08-30 09:51:00,94.39,94.41,94.37,94.4,2032600000.0
2007-08-30 09:52:00,94.41,94.41,94.38,94.38,942599989.0
2007-08-30 09:53:00,94.39,94.41,94.38,94.4,1131599975.0
2007-08-30 09:54:00,94.4,94.4,94.37,94.39,1546299989.0
2007-08-30 09:55:00,94.39,94.4,94.38,94.395,1065000020.0
2007-08-30 09:56:00,94.395,94.42,94.39,94.42,845999988.0
2007-08-30 09:57:00,94.42,94.43,94.39,94.41,1541100009.0
2007-08-30 09:58:00,94.41,94.45,94.41,94.445,1333400013.0
2007-08-30 09:59:00,94.45,94.455,94.42,94.445,732799997.0
2007-08-30 10:00:00,94.445,94.48,94.44,94.47,1013199995.0
2007-08-30 10:01:00,94.48,94.48,94.44,94.46,1108399993.0
2007-08-30 10:02:00,94.46,94.47,94.39,94.41,1776299995.0
2007-08-30 10:03:00,94.41,94.44,94.38,94.42,2056799980.0
2007-08-30 10:04:00,94.43,94.43,94.36,94.36,1861600004.0
2007-08-30 10:05:00,94.39,94.42,94.36,94.39,1861600004.0
2007-08-30 10:06:00,94.39,94.41,94.37,94.38,1327999994.0
2007-08-30 10:07:00,94.38,94.42,94.38,94.405,1772299983.0
2007-08-30 10:08:00,94.36,94.36,94.26,94.28,1664999975.0
2007-08-30 10:09:00,94.3,94.32,94.21,94.23,1664999975.0
2007-08-30 10:10:00,94.19,94.21,94.16,94.19,1664999975.0
2007-08-30 10:11:00,94.21,94.25,94.21,94.21,1664999975.0
2007-08-30 10:12:00,94.23,94.27,94.2,94.25,1664999975.0
2007-08-30 10:13:00,94.26,94.26,94.25,94.255,622600005.0
2007-08-30 10:14:00,94.26,94.27,94.25,94.26,955100005.0
2007-08-30 10:15:00,94.23,94.26,94.23,94.25,2007100006.0
2007-08-30 10:16:00,94.26,94.26,94.21,94.23,2007100006.0
2007-08-30 10:17:00,94.24,94.3,94.24,94.28,2007100006.0
2007-08-30 10:18:00,94.25,94.3,94.25,94.25,2041099991.0
2007-08-30 10:19:00,94.27,94.33,94.27,94.32,2041099991.0
2007-08-30 10:20:00,94.32,94.37,94.3,94.36,1279600002.0
2007-08-30 10:21:00,94.33,94.33,94.3,94.3,1967099987.0
2007-08-30 10:22:00,94.33,94.33,94.32,94.33,1967099987.0
2007-08-30 10:23:00,94.33,94.36,94.32,94.32,1149500003.0
2007-08-30 10:24:00,94.35,94.37,94.33,94.37,1149500003.0
2007-08-30 10:25:00,94.38,94.39,94.35,94.39,1149500003.0
2007-08-30 10:26:00,94.39,94.39,94.35,94.35,1817900010.0
2007-08-30 10:27:00,94.36,94.37,94.35,94.37,1817900010.0
2007-08-30 10:28:00,94.37,94.39,94.36,94.39,1817900010.0
2007-08-30 10:29:00,94.39,94.39,94.35,94.37,1092800001.0
2007-08-30 10:30:00,94.36,94.37,94.35,94.36,1092800001.0
2007-08-30 10:31:00,94.37,94.39,94.37,94.38,1092800001.0
2007-08-30 10:32:00,94.38,94.39,94.36,94.37,689500003.0
2007-08-30 10:33:00,94.37,94.4,94.37,94.395,559700004.0
2007-08-30 10:34:00,94.395,94.43,94.39,94.43,1423499991.0
2007-08-30 10:35:00,94.43,94.46,94.4,94.45,1466299994.0
2007-08-30 10:36:00,94.42,94.47,94.42,94.47,1335299969.0
2007-08-30 10:37:00,94.47,94.5,94.445,94.5,1799599985.0
2007-08-30 10:38:00,94.5,94.525,94.475,94.525,2005999999.0
2007-08-30 10:39:00,94.53,94.53,94.49,94.51,1012099999.0
2007-08-30 10:40:00,94.51,94.52,94.47,94.5,1874999990.0
2007-08-30 10:41:00,94.49,94.49,94.42,94.44,1338199999.0
2007-08-30 10:42:00,94.44,94.46,94.42,94.44,1632399996.0
2007-08-30 10:43:00,94.44,94.46,94.425,94.44,1400099983.0
2007-08-30 10:44:00,94.44,94.46,94.43,94.46,1584899978.0
2007-08-30 10:45:00,94.49,94.49,94.44,94.48,1584899978.0
2007-08-30 10:46:00,94.48,94.48,94.45,94.46,1467499990.0
2007-08-30 10:47:00,94.46,94.48,94.45,94.45,1383999987.0
2007-08-30 10:48:00,94.45,94.46,94.43,94.46,1830399975.0
2007-08-30 10:49:00,94.45,94.46,94.415,94.44,2071499993.0
2007-08-30 10:50:00,94.44,94.45,94.42,94.44,1367099993.0
2007-08-30 10:51:00,94.44,94.46,94.43,94.43,1606499985.0
2007-08-30 10:52:00,94.43,94.44,94.395,94.43,1768799984.0
2007-08-30 10:53:00,94.42,94.45,94.41,94.45,997399985.0
2007-08-30 10:54:00,94.45,94.45,94.43,94.43,454199994.0
2007-08-30 10:55:00,94.43,94.435,94.41,94.43,448600001.0
2007-08-30 10:56:00,94.43,94.445,94.39,94.4,667199999.0
2007-08-30 10:57:00,94.4,94.4,94.37,94.39,1395299993.0
2007-08-30 10:58:00,94.39,94.43,94.39,94.42,472999998.0
2007-08-30 10:59:00,94.42,94.43,94.41,94.41,1017458384.0
2007-08-30 11:00:00,94.41,94.43,94.4,94.4,602333502.0
2007-08-30 11:01:00,94.39,94.42,94.35,94.37,1466399980.0
2007-08-30 11:02:00,94.37,94.4,94.35,94.39,1026299989.0
2007-08-30 11:03:00,94.39,94.4,94.38,94.39,526399997.0
2007-08-30 11:04:00,94.4,94.41,94.36,94.36,1270800011.0
2007-08-30 11:05:00,94.38,94.38,94.32,94.34,941799990.0
2007-08-30 11:06:00,94.34,94.35,94.325,94.34,1780100005.0
2007-08-30 11:07:00,94.34,94.36,94.33,94.36,539799998.0
2007-08-30 11:08:00,94.36,94.375,94.33,94.34,1048299988.0
2007-08-30 11:09:00,94.345,94.36,94.32,94.35,1367599997.0
2007-08-30 11:10:00,94.35,94.37,94.3,94.32,1714199992.0
2007-08-30 11:11:00,94.32,94.35,94.305,94.34,1438199996.0
2007-08-30 11:12:00,94.34,94.36,94.32,94.36,395200004.0
2007-08-30 11:13:00,94.36,94.37,94.33,94.37,396799998.0
2007-08-30 11:14:00,94.365,94.375,94.32,94.375,975599996.0
2007-08-30 11:15:00,94.37,94.37,94.31,94.31,1516699995.0
2007-08-30 11:16:00,94.32,94.335,94.29,94.33,952499998.0
2007-08-30 11:17:00,94.33,94.36,94.32,94.35,1648299978.0
2007-08-30 11:18:00,94.35,94.35,94.32,94.33,1550199974.0
2007-08-30 11:19:00,94.33,94.33,94.255,94.28,2125999986.0
2007-08-30 11:20:00,94.3,94.3,94.29,94.3,893800001.0
2007-08-30 11:21:00,94.3,94.3,94.26,94.29,1211799986.0
2007-08-30 11:22:00,94.28,94.31,94.27,94.31,808872396.0
2007-08-30 11:23:00,94.32,94.34,94.27,94.27,1851499978.0
2007-08-30 11:24:00,94.28,94.32,94.27,94.31,2055099992.0
2007-08-30 11:25:00,94.31,94.34,94.28,94.29,1478300000.0
2007-08-30 11:26:00,94.3,94.3,94.25,94.27,1581899989.0
2007-08-30 11:27:00,94.27,94.3,94.26,94.26,1362299989.0
2007-08-30 11:28:00,94.26,94.3,94.25,94.27,714074389.0
2007-08-30 11:29:00,94.27,94.27,94.26,94.27,818774385.0
2007-08-30 11:30:00,94.27,94.275,94.26,94.275,150795733.0
2007-08-30 11:31:00,94.27,94.29,94.27,94.29,589299991.0
2007-08-30 11:32:00,94.29,94.29,94.255,94.27,1235900000.0
2007-08-30 11:33:00,94.26,94.28,94.25,94.28,1890399986.0
2007-08-30 11:34:00,94.28,94.28,94.23,94.23,1271499992.0
2007-08-30 11:35:00,94.23,94.23,94.17,94.18,1058399994.0
2007-08-30 11:36:00,94.18,94.19,94.17,94.18,991699974.0
2007-08-30 11:37:00,94.18,94.19,94.16,94.18,789199992.0
2007-08-30 11:38:00,94.18,94.2,94.16,94.19,1144099989.0
2007-08-30 11:39:00,94.18,94.21,94.18,94.21,2135999973.0
2007-08-30 11:40:00,94.23,94.25,94.21,94.24,2135999973.0
2007-08-30 11:41:00,94.24,94.29,94.23,94.29,960500001.0
2007-08-30 11:42:00,94.29,94.34,94.29,94.32,794400004.0
2007-08-30 11:43:00,94.32,94.32,94.215,94.24,2117399993.0
2007-08-30 11:44:00,94.21,94.25,94.19,94.23,1325699994.0
2007-08-30 11:45:00,94.24,94.24,94.19,94.2,1325699994.0
2007-08-30 11:46:00,94.21,94.23,94.18,94.19,1805899979.0
2007-08-30 11:47:00,94.2,94.23,94.16,94.22,1805899979.0
2007-08-30 11:48:00,94.22,94.26,94.2,94.25,2043399957.0
2007-08-30 11:49:00,94.25,94.25,94.18,94.19,1133699987.0
2007-08-30 11:50:00,94.19,94.19,94.11,94.13,1504699993.0
2007-08-30 11:51:00,94.12,94.15,94.12,94.14,1483399989.0
2007-08-30 11:52:00,94.14,94.16,94.125,94.135,1310399996.0
2007-08-30 11:53:00,94.14,94.15,94.1,94.1,1996599997.0
2007-08-30 11:54:00,94.09,94.11,94.05,94.05,1005800003.0
2007-08-30 11:55:00,94.05,94.05,93.98,94.0,1224699997.0
2007-08-30 11:56:00,93.94,93.94,93.87,93.87,2140099990.0
2007-08-30 11:57:00,93.85,93.96,93.85,93.96,2140099990.0
2007-08-30 11:58:00,93.94,94.0,93.93,93.94,2140099990.0
2007-08-30 11:59:00,93.94,93.98,93.85,93.86,2140099990.0
2007-08-30 12:00:00,93.86,93.93,93.78,93.87,1935200002.0
2007-08-30 12:01:00,93.87,93.99,93.87,93.98,1935200002.0
2007-08-30 12:02:00,93.98,93.99,93.95,93.97,1016999987.0
2007-08-30 12:03:00,93.98,93.98,93.895,93.93,1180900004.0
2007-08-30 12:04:00,93.93,93.99,93.92,93.98,1104999990.0
2007-08-30 12:05:00,94.0,94.01,93.91,93.93,1504999989.0
2007-08-30 12:06:00,93.93,93.93,93.895,93.92,952899997.0
2007-08-30 12:07:00,93.91,93.925,93.9,93.925,694399998.0
2007-08-30 12:08:00,93.925,93.98,93.91,93.96,324400000.0
2007-08-30 12:09:00,93.96,94.0,93.92,94.0,518800002.0
2007-08-30 12:10:00,94.0,94.0,93.945,93.98,1257499991.0
2007-08-30 12:11:00,93.99,94.0,93.96,93.965,1303199993.0
2007-08-30 12:12:00,93.96,93.965,93.82,93.86,1724000000.0
2007-08-30 12:13:00,93.86,93.88,93.84,93.86,832099998.0
2007-08-30 12:14:00,93.86,93.9,93.86,93.89,1550400004.0
2007-08-30 12:15:00,93.89,93.9,93.86,93.87,903600002.0
2007-08-30 12:16:00,93.87,93.9,93.86,93.88,1052199991.0
2007-08-30 12:17:00,93.88,93.895,93.85,93.885,928300000.0
2007-08-30 12:18:00,93.885,93.89,93.87,93.87,716100000.0
2007-08-30 12:19:00,93.87,93.96,93.87,93.96,606299997.0
2007-08-30 12:20:00,93.96,94.01,93.93,93.99,1483399998.0
2007-08-30 12:21:00,93.99,94.01,93.97,94.01,1024500000.0
2007-08-30 12:22:00,94.01,94.01,93.97,94.01,977699996.0
2007-08-30 12:23:00,94.0,94.05,93.98,94.05,1124899990.0
2007-08-30 12:24:00,94.03,94.08,94.01,94.05,1124899990.0
2007-08-30 12:25:00,94.06,94.09,94.05,94.06,1124899990.0
2007-08-30 12:26:00,94.06,94.11,94.04,94.11,866099992.0
2007-08-30 12:27:00,94.11,94.12,94.08,94.1,1265400001.0
2007-08-30 12:28:00,94.1,94.12,94.08,94.12,1899600010.0
2007-08-30 12:29:00,94.12,94.13,94.07,94.07,1073400002.0
2007-08-30 12:30:00,94.07,94.08,94.02,94.04,1636599976.0
2007-08-30 12:31:00,94.04,94.06,94.03,94.05,1003500002.0
2007-08-30 12:32:00,94.05,94.07,94.02,94.05,1859000020.0
2007-08-30 12:33:00,94.05,94.07,94.03,94.04,1428899999.0
2007-08-30 12:34:00,94.04,94.06,94.03,94.04,964100004.0
2007-08-30 12:35:00,94.05,94.05,94.015,94.03,1448500002.0
2007-08-30 12:36:00,94.02,94.04,94.02,94.04,1004600003.0
2007-08-30 12:37:00,94.01,94.03,93.98,94.03,828299991.0
2007-08-30 12:38:00,94.02,94.05,94.02,94.04,828299991.0
2007-08-30 12:39:00,94.05,94.1,94.05,94.1,2101399989.0
2007-08-30 12:40:00,94.11,94.13,94.08,94.09,2101399989.0
2007-08-30 12:41:00,94.095,94.095,94.04,94.06,474599996.0
2007-08-30 12:42:00,94.07,94.07,94.04,94.05,886799997.0
2007-08-30 12:43:00,94.05,94.05,94.02,94.02,450099994.0
2007-08-30 12:44:00,94.02,94.035,94.01,94.035,763499998.0
2007-08-30 12:45:00,94.04,94.04,94.03,94.03,41100000.0
2007-08-30 12:46:00,94.03,94.05,94.03,94.03,644100002.0
2007-08-30 12:47:00,94.04,94.06,94.03,94.06,773800004.0
2007-08-30 12:48:00,94.05,94.1,94.05,94.09,777500007.0
2007-08-30 12:49:00,94.09,94.095,94.05,94.06,642199999.0
2007-08-30 12:50:00,94.06,94.08,94.06,94.08,579900008.0
2007-08-30 12:51:00,94.08,94.105,94.07,94.09,693199989.0
2007-08-30 12:52:00,94.105,94.13,94.09,94.12,337600001.0
2007-08-30 12:53:00,94.13,94.13,94.09,94.095,992199997.0
2007-08-30 12:54:00,94.1,94.1,94.07,94.09,1063100014.0
2007-08-30 12:55:00,94.095,94.1,94.08,94.1,302400005.0
2007-08-30 12:56:00,94.1,94.1,94.05,94.08,1427199992.0
2007-08-30 12:57:00,94.08,94.105,94.03,94.03,1610000000.0
2007-08-30 12:58:00,94.02,94.03,93.96,93.96,1983799993.0
2007-08-30 12:59:00,93.96,94.06,93.96,94.005,1983499976.0
2007-08-30 13:00:00,94.01,94.02,93.99,94.01,1010999997.0
2007-08-30 13:01:00,94.0,94.01,93.98,94.0,1589300015.0
2007-08-30 13:02:00,94.02,94.03,93.99,94.01,1589300015.0
2007-08-30 13:03:00,94.02,94.11,94.01,94.09,1893099989.0
2007-08-30 13:04:00,94.09,94.1,94.08,94.08,985399994.0
2007-08-30 13:05:00,94.08,94.11,94.08,94.11,533899992.0
2007-08-30 13:06:00,94.12,94.13,94.09,94.11,878899987.0
2007-08-30 13:07:00,94.11,94.11,94.09,94.1,1060399985.0
2007-08-30 13:08:00,94.11,94.11,94.1,94.1,680899995.0
2007-08-30 13:09:00,94.11,94.11,94.05,94.06,694999990.0
2007-08-30 13:10:00,94.07,94.09,94.05,94.09,1021999983.0
2007-08-30 13:11:00,94.09,94.11,94.09,94.1,566700000.0
2007-08-30 13:12:00,94.09,94.09,94.06,94.06,372400000.0
2007-08-30 13:13:00,94.06,94.07,94.06,94.06,179200000.0
2007-08-30 13:14:00,94.06,94.085,94.06,94.08,757500009.0
2007-08-30 13:15:00,94.08,94.11,94.07,94.1,756700000.0
2007-08-30 13:16:00,94.105,94.11,94.1,94.1,101300000.0
2007-08-30 13:17:00,94.1,94.1,94.04,94.06,754699997.0
2007-08-30 13:18:00,94.06,94.07,94.03,94.05,1557599990.0
2007-08-30 13:19:00,94.06,94.08,94.05,94.07,676799995.0
2007-08-30 13:20:00,94.07,94.08,94.06,94.08,310500008.0
2007-08-30 13:21:00,94.08,94.08,93.98,94.01,1141199991.0
2007-08-30 13:22:00,94.02,94.02,93.98,93.98,1119799986.0
2007-08-30 13:23:00,93.98,94.01,93.97,94.01,1513199985.0
2007-08-30 13:24:00,93.985,94.01,93.985,93.99,425900000.0
2007-08-30 13:25:00,93.98,93.985,93.96,93.96,388899994.0
2007-08-30 13:26:00,93.96,93.97,93.91,93.92,652499991.0
2007-08-30 13:27:00,93.92,93.95,93.9,93.95,1151699998.0
2007-08-30 13:28:00,93.94,93.96,93.92,93.92,752000002.0
2007-08-30 13:29:00,93.92,93.93,93.91,93.92,725200006.0
2007-08-30 13:30:00,93.92,93.94,93.91,93.94,984599987.0
2007-08-30 13:31:00,93.95,93.96,93.9,93.91,357599997.0
2007-08-30 13:32:00,93.92,93.97,93.92,93.95,780600005.0
2007-08-30 13:33:00,93.95,93.95,93.91,93.935,346800003.0
2007-08-30 13:34:00,93.935,93.95,93.92,93.94,263700000.0
2007-08-30 13:35:00,93.95,93.95,93.94,93.95,334800003.0
2007-08-30 13:36:00,93.95,93.965,93.94,93.94,1277100001.0
2007-08-30 13:37:00,93.94,93.955,93.92,93.93,914800006.0
2007-08-30 13:38:00,93.925,93.945,93.92,93.945,453000001.0
2007-08-30 13:39:00,93.95,93.97,93.94,93.97,874400001.0
2007-08-30 13:40:00,93.96,93.98,93.96,93.97,367599998.0
2007-08-30 13:41:00,93.97,93.975,93.95,93.965,329000001.0
2007-08-30 13:42:00,93.97,93.97,93.95,93.965,177100001.0
2007-08-30 13:43:00,93.96,93.965,93.93,93.96,511899998.0
2007-08-30 13:44:00,93.95,94.01,93.95,94.01,837900003.0
2007-08-30 13:45:00,94.0,94.03,94.0,94.02,876800015.0
2007-08-30 13:46:00,94.02,94.07,94.02,94.035,1065300001.0
2007-08-30 13:47:00,94.02,94.05,94.02,94.025,254100000.0
2007-08-30 13:48:00,94.03,94.045,94.02,94.04,241599997.0
2007-08-30 13:49:00,94.035,94.12,94.035,94.09,1258199998.0
2007-08-30 13:50:00,94.09,94.13,94.09,94.115,636499996.0
2007-08-30 13:51:00,94.115,94.115,94.07,94.07,426800000.0
2007-08-30 13:52:00,94.07,94.09,94.07,94.08,478399994.0
2007-08-30 13:53:00,94.08,94.14,94.08,94.14,1460299996.0
2007-08-30 13:54:00,94.13,94.17,94.12,94.16,1480500018.0
2007-08-30 13:55:00,94.15,94.17,94.15,94.17,645999990.0
2007-08-30 13:56:00,94.17,94.265,94.17,94.25,1903000012.0
2007-08-30 13:57:00,94.25,94.3,94.25,94.3,1128799991.0
2007-08-30 13:58:00,94.29,94.3,94.26,94.28,1127599998.0
2007-08-30 13:59:00,94.28,94.37,94.28,94.35,1817099994.0
2007-08-30 14:00:00,94.355,94.37,94.32,94.36,1817099994.0
2007-08-30 14:01:00,94.37,94.41,94.36,94.38,1516000010.0
2007-08-30 14:02:00,94.38,94.39,94.33,94.33,1173200006.0
2007-08-30 14:03:00,94.33,94.36,94.32,94.34,1206799999.0
2007-08-30 14:04:00,94.33,94.35,94.315,94.33,1067925436.0
2007-08-30 14:05:00,94.33,94.34,94.31,94.31,589399997.0
2007-08-30 14:06:00,94.31,94.32,94.31,94.31,446500002.0
2007-08-30 14:07:00,94.31,94.365,94.31,94.35,871900007.0
2007-08-30 14:08:00,94.34,94.35,94.31,94.31,631800003.0
2007-08-30 14:09:00,94.31,94.31,94.27,94.27,1031099998.0
2007-08-30 14:10:00,94.27,94.29,94.27,94.29,1309499983.0
2007-08-30 14:11:00,94.29,94.31,94.28,94.28,1290499991.0
2007-08-30 14:12:00,94.29,94.31,94.28,94.31,1223899994.0
2007-08-30 14:13:00,94.31,94.31,94.29,94.3,1749899999.0
2007-08-30 14:14:00,94.29,94.36,94.29,94.34,1289100006.0
2007-08-30 14:15:00,94.35,94.4,94.34,94.37,1021999998.0
2007-08-30 14:16:00,94.37,94.37,94.33,94.36,1301500009.0
2007-08-30 14:17:00,94.36,94.37,94.35,94.37,979499994.0
2007-08-30 14:18:00,94.37,94.37,94.31,94.35,1366700007.0
2007-08-30 14:19:00,94.35,94.38,94.34,94.37,764576416.0
2007-08-30 14:20:00,94.37,94.42,94.355,94.4,1415282039.0
2007-08-30 14:21:00,94.41,94.41,94.38,94.4,1336299985.0
2007-08-30 14:22:00,94.4,94.41,94.35,94.35,1529499996.0
2007-08-30 14:23:00,94.35,94.39,94.34,94.39,1361699995.0
2007-08-30 14:24:00,94.39,94.4,94.35,94.37,1474100001.0
2007-08-30 14:25:00,94.375,94.425,94.37,94.38,527999996.0
2007-08-30 14:26:00,94.38,94.4,94.36,94.39,597799997.0
2007-08-30 14:27:00,94.39,94.44,94.375,94.42,2034899988.0
2007-08-30 14:28:00,94.42,94.49,94.39,94.49,732700003.0
2007-08-30 14:29:00,94.49,94.49,94.44,94.44,419399998.0
2007-08-30 14:30:00,94.43,94.44,94.36,94.41,835099997.0
2007-08-30 14:31:00,94.43,94.43,94.39,94.41,2006699982.0
2007-08-30 14:32:00,94.42,94.47,94.415,94.47,2006699982.0
2007-08-30 14:33:00,94.49,94.5,94.445,94.49,1177199993.0
2007-08-30 14:34:00,94.44,94.53,94.44,94.5,2085699993.0
2007-08-30 14:35:00,94.5,94.58,94.49,94.56,2085699993.0
2007-08-30 14:36:00,94.55,94.59,94.52,94.52,1206999999.0
2007-08-30 14:37:00,94.52,94.52,94.46,94.49,1718199981.0
2007-08-30 14:38:00,94.49,94.5,94.46,94.5,1562299994.0
2007-08-30 14:39:00,94.49,94.5,94.46,94.46,1329100003.0
2007-08-30 14:40:00,94.46,94.48,94.44,94.47,1282599992.0
2007-08-30 14:41:00,94.47,94.5,94.45,94.46,1086276057.0
2007-08-30 14:42:00,94.46,94.47,94.44,94.445,673299993.0
2007-08-30 14:43:00,94.45,94.51,94.44,94.5,1504699986.0
2007-08-30 14:44:00,94.5,94.53,94.49,94.49,597100000.0
2007-08-30 14:45:00,94.5,94.51,94.475,94.49,409999999.0
2007-08-30 14:46:00,94.49,94.52,94.475,94.52,366399999.0
2007-08-30 14:47:00,94.52,94.61,94.51,94.59,1655699997.0
2007-08-30 14:48:00,94.59,94.61,94.53,94.6,1668299964.0
2007-08-30 14:49:00,94.6,94.76,94.59,94.74,1769799972.0
2007-08-30 14:50:00,94.74,94.8,94.74,94.765,1132599988.0
2007-08-30 14:51:00,94.765,94.85,94.76,94.85,839000001.0
2007-08-30 14:52:00,94.84,94.88,94.81,94.85,1674999973.0
2007-08-30 14:53:00,94.85,94.85,94.8,94.82,1325199982.0
2007-08-30 14:54:00,94.81,94.85,94.81,94.815,1037400009.0
2007-08-30 14:55:00,94.815,94.815,94.77,94.775,302299999.0
2007-08-30 14:56:00,94.775,94.78,94.71,94.73,1795199972.0
2007-08-30 14:57:00,94.73,94.74,94.71,94.71,796199991.0
2007-08-30 14:58:00,94.72,94.73,94.69,94.69,1144299990.0
2007-08-30 14:59:00,94.69,94.7,94.66,94.69,1111900020.0
2007-08-30 15:00:00,94.68,94.69,94.64,94.65,971600017.0
2007-08-30 15:01:00,94.66,94.66,94.625,94.66,1368600008.0
2007-08-30 15:02:00,94.65,94.65,94.57,94.58,1243699996.0
2007-08-30 15:03:00,94.58,94.59,94.56,94.56,650999998.0
2007-08-30 15:04:00,94.56,94.57,94.53,94.55,981099996.0
2007-08-30 15:05:00,94.55,94.55,94.47,94.49,925100000.0
2007-08-30 15:06:00,94.49,94.49,94.46,94.47,496699998.0
2007-08-30 15:07:00,94.47,94.47,94.41,94.41,548000000.0
2007-08-30 15:08:00,94.41,94.42,94.38,94.42,1102999992.0
2007-08-30 15:09:00,94.43,94.46,94.42,94.43,836999999.0
2007-08-30 15:10:00,94.43,94.46,94.42,94.435,1703899979.0
2007-08-30 15:11:00,94.435,94.435,94.35,94.36,932400010.0
2007-08-30 15:12:00,94.36,94.37,94.23,94.25,1895699985.0
2007-08-30 15:13:00,94.24,94.28,94.22,94.25,1895699985.0
2007-08-30 15:14:00,94.25,94.28,94.23,94.28,1349399994.0
2007-08-30 15:15:00,94.28,94.3,94.175,94.21,1930499997.0
2007-08-30 15:16:00,94.22,94.235,94.13,94.14,1755599996.0
2007-08-30 15:17:00,94.15,94.22,94.14,94.19,1369799985.0
2007-08-30 15:18:00,94.2,94.21,94.18,94.21,1541699976.0
2007-08-30 15:19:00,94.21,94.27,94.19,94.26,1334899976.0
2007-08-30 15:20:00,94.26,94.36,94.26,94.35,1227999988.0
2007-08-30 15:21:00,94.35,94.45,94.35,94.44,2067099995.0
2007-08-30 15:22:00,94.44,94.44,94.39,94.39,1096400001.0
2007-08-30 15:23:00,94.39,94.39,94.32,94.33,1549000003.0
2007-08-30 15:24:00,94.33,94.36,94.315,94.35,2140799973.0
2007-08-30 15:25:00,94.35,94.35,94.28,94.28,1880099996.0
2007-08-30 15:26:00,94.29,94.3,94.22,94.23,771099996.0
2007-08-30 15:27:00,94.22,94.23,94.12,94.15,976699991.0
2007-08-30 15:28:00,94.16,94.19,94.14,94.16,1941099989.0
2007-08-30 15:29:00,94.16,94.17,94.05,94.11,1941099989.0
2007-08-30 15:30:00,94.11,94.11,94.0,94.03,2020399994.0
2007-08-30 15:31:00,94.04,94.04,93.94,93.95,2020399994.0
2007-08-30 15:32:00,93.95,93.99,93.93,93.93,1257700003.0
2007-08-30 15:33:00,93.915,94.05,93.91,94.03,1380499988.0
2007-08-30 15:34:00,94.04,94.08,94.0,94.065,2026799977.0
2007-08-30 15:35:00,94.05,94.13,94.05,94.12,1408486396.0
2007-08-30 15:36:00,94.12,94.12,94.05,94.05,1281200002.0
2007-08-30 15:37:00,94.06,94.07,94.01,94.01,1964299986.0
2007-08-30 15:38:00,94.02,94.12,93.98,94.12,1452599994.0
2007-08-30 15:39:00,94.12,94.24,94.12,94.22,1557799994.0
2007-08-30 15:40:00,94.23,94.25,94.11,94.18,1961599997.0
2007-08-30 15:41:00,94.18,94.23,94.15,94.22,1934600005.0
2007-08-30 15:42:00,94.22,94.22,94.17,94.17,1308999993.0
2007-08-30 15:43:00,94.17,94.17,94.12,94.14,1186499994.0
2007-08-30 15:44:00,94.14,94.15,94.11,94.15,1520799986.0
2007-08-30 15:45:00,94.16,94.21,94.12,94.16,2001999990.0
2007-08-30 15:46:00,94.16,94.18,94.15,94.18,1543799997.0
2007-08-30 15:47:00,94.14,94.25,94.14,94.23,1297686139.0
2007-08-30 15:48:00,94.25,94.27,94.24,94.25,1297686139.0
2007-08-30 15:49:00,94.25,94.27,94.23,94.23,1054399997.0
2007-08-30 15:50:00,94.23,94.28,94.22,94.27,1246099998.0
2007-08-30 15:51:00,94.27,94.27,94.2,94.21,1138799999.0
2007-08-30 15:52:00,94.23,94.36,94.23,94.36,1096199994.0
2007-08-30 15:53:00,94.36,94.43,94.35,94.37,1096199994.0
2007-08-30 15:54:00,94.37,94.37,94.28,94.29,1365699990.0
2007-08-30 15:55:00,94.29,94.41,94.29,94.37,1653800003.0
2007-08-30 15:56:00,94.37,94.37,94.29,94.3,834000003.0
2007-08-30 15:57:00,94.3,94.31,94.26,94.3,2088100010.0
2007-08-30 15:58:00,94.31,94.32,94.27,94.275,590999997.0
2007-08-30 15:59:00,94.275,94.285,94.2,94.21,958699994.0
2007-08-30 16:00:00,94.21,94.24,94.165,94.17,1096000003.0
2007-08-30 16:01:00,94.16,94.2,94.16,94.185,422399995.0
2007-08-30 16:02:00,94.185,94.185,94.11,94.155,1315199997.0
2007-08-30 16:03:00,94.155,94.185,94.13,94.18,907400002.0
2007-08-30 16:04:00,94.18,94.185,94.15,94.16,864000005.0
2007-08-30 16:05:00,94.16,94.31,94.16,94.31,1561899997.0
2007-08-30 16:06:00,94.31,94.37,94.28,94.37,1632273153.0
2007-08-30 16:07:00,94.37,94.37,94.33,94.36,945499996.0
2007-08-30 16:08:00,94.36,94.47,94.36,94.45,1531699996.0
2007-08-30 16:09:00,94.45,94.45,94.39,94.41,1599399993.0
2007-08-30 16:10:00,94.41,94.42,94.39,94.39,2043599972.0
2007-08-30 16:11:00,94.39,94.39,94.3,94.36,836499997.0
2007-08-30 16:12:00,94.36,94.37,94.34,94.35,1732599995.0
2007-08-30 16:13:00,94.35,94.36,94.27,94.27,1676400013.0
2007-08-30 16:14:00,94.27,94.31,94.26,94.31,1616599992.0
2007-08-30 16:15:00,94.31,94.34,94.27,94.34,1046399997.0
2007-08-30 16:16:00,94.34,94.36,94.33,94.345,1106500009.0
2007-08-30 16:17:00,94.345,94.35,94.3,94.33,977799998.0
2007-08-30 16:18:00,94.33,94.395,94.33,94.36,1486000013.0
2007-08-30 16:19:00,94.39,94.44,94.36,94.41,1933799974.0
2007-08-30 16:20:00,94.4,94.49,94.38,94.49,1933799974.0
2007-08-30 16:21:00,94.51,94.54,94.47,94.49,1089599994.0
2007-08-30 16:22:00,94.47,94.49,94.4,94.46,1192300000.0
2007-08-30 16:23:00,94.44,94.46,94.39,94.39,1019899989.0
2007-08-30 16:24:00,94.37,94.41,94.37,94.39,1019899989.0
2007-08-30 16:25:00,94.41,94.48,94.4,94.48,1019899989.0
2007-08-30 16:26:00,94.48,94.55,94.48,94.54,2064199983.0
2007-08-30 16:27:00,94.54,94.58,94.49,94.49,1565299997.0
2007-08-30 16:28:00,94.49,94.54,94.48,94.52,1975400004.0
2007-08-30 16:29:00,94.52,94.55,94.51,94.53,1835899997.0
2007-08-30 16:30:00,94.51,94.53,94.51,94.53,1807991386.0
2007-08-30 16:31:00,94.52,94.69,94.52,94.66,1807991386.0
2007-08-30 16:32:00,94.66,94.78,94.65,94.66,1493099998.0
2007-08-30 16:33:00,94.65,94.68,94.63,94.65,2146800012.0
2007-08-30 16:34:00,94.66,94.66,94.59,94.64,1518099999.0
2007-08-30 16:35:00,94.64,94.65,94.57,94.58,1309799998.0
2007-08-30 16:36:00,94.58,94.59,94.56,94.57,1668399988.0
2007-08-30 16:37:00,94.57,94.58,94.52,94.54,1536899991.0
2007-08-30 16:38:00,94.53,94.6,94.5,94.53,2095600004.0
2007-08-30 16:39:00,94.51,94.53,94.48,94.5,2095600004.0
2007-08-30 16:40:00,94.51,94.51,94.44,94.51,2095600004.0
2007-08-30 16:41:00,94.51,94.51,94.47,94.49,1043800004.0
2007-08-30 16:42:00,94.49,94.55,94.49,94.5,1291600011.0
2007-08-30 16:43:00,94.51,94.51,94.47,94.48,545299999.0
2007-08-30 16:44:00,94.47,94.51,94.44,94.51,2052768616.0
2007-08-30 16:45:00,94.51,94.54,94.5,94.51,1624000004.0
2007-08-30 16:46:00,94.5,94.51,94.48,94.49,841100000.0
2007-08-30 16:47:00,94.49,94.51,94.48,94.49,1299599992.0
2007-08-30 16:48:00,94.49,94.54,94.48,94.53,1534700009.0
2007-08-30 16:49:00,94.53,94.55,94.5,94.53,1817299996.0
2007-08-30 16:50:00,94.52,94.63,94.51,94.63,1817299996.0
2007-08-30 16:51:00,94.63,94.67,94.61,94.66,1887800002.0
2007-08-30 16:52:00,94.64,94.73,94.62,94.71,1365700003.0
2007-08-30 16:53:00,94.71,94.74,94.69,94.7,1365700003.0
2007-08-30 16:54:00,94.7,94.72,94.65,94.66,981884876.0
2007-08-30 16:55:00,94.66,94.66,94.6,94.6,745462203.0
2007-08-30 16:56:00,94.6,94.66,94.57,94.66,1767099996.0
2007-08-30 16:57:00,94.64,94.66,94.64,94.66,1767099996.0
2007-08-30 16:58:00,94.68,94.71,94.66,94.66,1767099996.0
2007-08-30 16:59:00,94.71,94.75,94.71,94.75,1767099996.0
2007-08-30 17:00:00,94.73,94.76,94.71,94.76,1767099996.0
2007-08-30 17:01:00,94.76,94.81,94.76,94.77,1767099996.0
2007-08-30 17:02:00,94.76,94.785,94.76,94.78,705800006.0
2007-08-30 17:03:00,94.78,94.93,94.77,94.93,2094400014.0
2007-08-30 17:04:00,94.91,94.96,94.91,94.94,1111400001.0
2007-08-30 17:05:00,94.95,94.97,94.92,94.96,1111400001.0
2007-08-30 17:06:00,94.965,94.965,94.9,94.9,836000000.0
2007-08-30 17:07:00,94.89,95.01,94.89,95.01,1665300004.0
2007-08-30 17:08:00,95.0,95.03,95.0,95.0,1665300004.0
2007-08-30 17:09:00,94.98,95.0,94.96,94.96,1665300004.0
2007-08-30 17:10:00,94.98,94.98,94.94,94.96,1665300004.0
2007-08-30 17:11:00,94.98,95.03,94.97,95.0,1665300004.0
2007-08-30 17:12:00,95.0,95.05,94.98,95.03,1189300003.0
2007-08-30 17:13:00,95.05,95.18,95.05,95.18,1189300003.0
2007-08-30 17:14:00,95.19,95.21,95.07,95.07,1189300003.0
2007-08-30 17:15:00,95.08,95.11,95.03,95.07,1189300003.0
2007-08-30 17:16:00,95.05,95.07,94.98,94.98,1189300003.0
2007-08-30 17:17:00,95.0,95.07,94.98,95.07,1189300003.0
2007-08-30 17:18:00,95.05,95.11,95.03,95.1,1189300003.0
2007-08-30 17:19:00,95.08,95.12,95.03,95.08,1189300003.0
2007-08-30 17:20:00,95.07,95.16,95.07,95.14,1189300003.0
2007-08-30 17:21:00,95.16,95.19,95.14,95.14,1189300003.0
2007-08-30 17:22:00,95.12,95.12,95.07,95.07,1189300003.0
2007-08-30 17:23:00,95.09,95.13,95.09,95.105,1189300003.0
2007-08-30 17:24:00,95.105,95.105,94.99,95.0,1402999989.0
2007-08-30 17:25:00,95.0,95.0,94.865,94.89,1541600016.0
2007-08-30 17:26:00,94.89,94.89,94.82,94.83,1829200003.0
2007-08-30 17:27:00,94.84,94.9,94.82,94.87,1829200003.0
2007-08-30 17:28:00,94.87,94.87,94.83,94.83,1730200006.0
2007-08-30 17:29:00,94.8,94.82,94.8,94.82,2141900016.0
2007-08-30 17:30:00,94.83,94.93,94.83,94.85,2141900016.0
2007-08-30 17:31:00,94.85,94.85,94.75,94.78,1643799986.0
2007-08-30 17:32:00,94.8,94.82,94.78,94.82,1643799986.0
2007-08-30 17:33:00,94.85,94.87,94.82,94.85,580400001.0
2007-08-30 17:34:00,94.87,94.905,94.85,94.895,580400001.0
2007-08-30 17:35:00,94.895,94.935,94.895,94.9,1191800000.0
2007-08-30 17:36:00,94.9,94.94,94.9,94.94,395700005.0
2007-08-30 17:37:00,94.94,95.03,94.935,95.03,1790099998.0
2007-08-30 17:38:00,95.03,95.12,95.01,95.12,1578100000.0
2007-08-30 17:39:00,95.12,95.12,95.01,95.01,1757199994.0
2007-08-30 17:40:00,95.0,95.05,95.0,95.03,1757199994.0
2007-08-30 17:41:00,95.01,95.05,95.0,95.05,1757199994.0
2007-08-30 17:42:00,95.06,95.08,95.03,95.07,1757199994.0
2007-08-30 17:43:00,95.07,95.08,95.025,95.05,1108600009.0
2007-08-30 17:44:00,95.05,95.11,95.04,95.09,1844600010.0
2007-08-30 17:45:00,95.1,95.11,95.0,95.01,1273299998.0
2007-08-30 17:46:00,95.01,95.03,94.99,95.01,1273299998.0
2007-08-30 17:47:00,95.01,95.01,94.95,94.97,1096000006.0
2007-08-30 17:48:00,94.97,94.99,94.95,94.95,841900009.0
2007-08-30 17:49:00,94.96,94.97,94.92,94.93,517999999.0
2007-08-30 17:50:00,94.93,94.94,94.88,94.88,710400004.0
2007-08-30 17:51:00,94.88,94.89,94.86,94.87,1115100011.0
2007-08-30 17:52:00,94.87,94.87,94.79,94.82,1924999996.0
2007-08-30 17:53:00,94.82,94.82,94.78,94.78,749000001.0
2007-08-30 17:54:00,94.78,94.79,94.7,94.72,1091800003.0
2007-08-30 17:55:00,94.69,94.73,94.64,94.73,1811699999.0
2007-08-30 17:56:00,94.74,94.74,94.66,94.68,1811699999.0
2007-08-30 17:57:00,94.68,94.71,94.67,94.69,1182299999.0
2007-08-30 17:58:00,94.69,94.69,94.655,94.67,1827399992.0
2007-08-30 17:59:00,94.67,94.75,94.67,94.75,1245600011.0
2007-08-30 18:00:00,94.75,94.765,94.71,94.72,746400001.0
2007-08-30 18:01:00,94.69,94.73,94.62,94.64,768599995.0
2007-08-30 18:02:00,94.66,94.67,94.615,94.63,768599995.0
2007-08-30 18:03:00,94.64,94.64,94.55,94.58,1877000005.0
2007-08-30 18:04:00,94.58,94.64,94.57,94.63,1877000005.0
2007-08-30 18:05:00,94.63,94.64,94.58,94.61,1604700005.0
2007-08-30 18:06:00,94.62,94.64,94.56,94.56,1964299997.0
2007-08-30 18:07:00,94.6,94.62,94.57,94.61,1322600008.0
2007-08-30 18:08:00,94.6,94.67,94.6,94.65,1322600008.0
2007-08-30 18:09:00,94.66,94.69,94.64,94.66,384699997.0
2007-08-30 18:10:00,94.66,94.67,94.63,94.65,384699997.0
2007-08-30 18:11:00,94.65,94.65,94.65,94.65,273500000.0
2007-08-30 18:12:00,94.65,94.66,94.63,94.65,656900005.0
2007-08-30 18:13:00,94.65,94.67,94.65,94.66,719700005.0
2007-08-30 18:14:00,94.66,94.68,94.65,94.67,1202900002.0
2007-08-30 18:15:00,94.68,94.69,94.64,94.64,981599999.0
2007-08-30 18:16:00,94.66,94.69,94.66,94.68,981599999.0
2007-08-30 18:17:00,94.68,94.69,94.66,94.66,350699994.0
2007-08-30 18:18:00,94.66,94.67,94.625,94.625,863099986.0
2007-08-30 18:19:00,94.64,94.64,94.41,94.41,2117600000.0
2007-08-30 18:20:00,94.4,94.41,94.12,94.18,2117600000.0
2007-08-30 18:21:00,94.19,94.37,94.16,94.36,1699200002.0
2007-08-30 18:22:00,94.36,94.5,94.36,94.49,1699200002.0
2007-08-30 18:23:00,94.5,94.55,94.48,94.53,630400002.0
2007-08-30 18:24:00,94.53,94.54,94.47,94.515,630400002.0
2007-08-30 18:25:00,94.52,94.545,94.45,94.465,1395500001.0
2007-08-30 18:26:00,94.47,94.55,94.47,94.55,1075000001.0
2007-08-30 18:27:00,94.55,94.585,94.51,94.585,764899997.0
2007-08-30 18:28:00,94.585,94.61,94.56,94.59,1229599998.0
2007-08-30 18:29:00,94.595,94.65,94.59,94.63,333200003.0
2007-08-30 18:30:00,94.63,94.64,94.56,94.59,957199999.0
2007-08-30 18:31:00,94.59,94.61,94.58,94.6,69500000.0
2007-08-30 18:32:00,94.595,94.65,94.59,94.645,742200003.0
2007-08-30 18:33:00,94.645,94.69,94.63,94.67,1740099995.0
2007-08-30 18:34:00,94.68,94.78,94.67,94.74,1500499992.0
2007-08-30 18:35:00,94.74,94.76,94.72,94.755,476000002.0
2007-08-30 18:36:00,94.76,94.76,94.71,94.72,371600004.0
2007-08-30 18:37:00,94.72,94.72,94.67,94.68,138000000.0
2007-08-30 18:38:00,94.68,94.74,94.66,94.74,307000002.0
2007-08-30 18:39:00,94.74,94.77,94.72,94.77,434900000.0
2007-08-30 18:40:00,94.76,94.76,94.74,94.76,70200000.0
2007-08-30 18:41:00,94.76,94.79,94.76,94.79,9400000.0
2007-08-30 18:42:00,94.79,94.81,94.76,94.81,633000003.0
2007-08-30 18:43:00,94.81,94.84,94.805,94.84,1235199997.0
2007-08-30 18:44:00,94.84,94.88,94.82,94.88,223999999.0
2007-08-30 18:45:00,94.87,94.94,94.87,94.89,858700001.0
2007-08-30 18:46:00,94.89,94.9,94.85,94.87,576799995.0
2007-08-30 18:47:00,94.87,94.91,94.87,94.91,163900000.0
2007-08-30 18:48:00,94.9,94.9,94.885,94.885,51200000.0
2007-08-30 18:49:00,94.89,94.9,94.86,94.88,124900000.0
2007-08-30 18:50:00,94.88,94.88,94.83,94.83,275600001.0
2007-08-30 18:51:00,94.83,94.85,94.81,94.82,1702200004.0
2007-08-30 18:52:00,94.81,94.83,94.81,94.81,765999999.0
2007-08-30 18:53:00,94.81,94.83,94.81,94.82,1540900002.0
2007-08-30 18:54:00,94.82,94.84,94.79,94.81,1093899998.0
2007-08-30 18:55:00,94.82,94.91,94.82,94.89,763199998.0
2007-08-30 18:56:00,94.89,94.92,94.89,94.91,763199998.0
2007-08-30 18:57:00,94.91,94.92,94.91,94.91,615700005.0
2007-08-30 18:58:00,94.91,94.92,94.89,94.89,553600000.0
2007-08-30 18:59:00,94.89,94.9,94.855,94.855,589199999.0
2007-08-30 19:00:00,94.86,94.86,94.79,94.79,812499997.0
2007-08-30 19:01:00,94.8,94.86,94.79,94.86,1234800001.0
2007-08-30 19:02:00,94.86,94.87,94.82,94.84,1633300001.0
2007-08-30 19:03:00,94.84,94.86,94.82,94.84,855799994.0
2007-08-30 19:04:00,94.84,94.87,94.83,94.85,1380800001.0
2007-08-30 19:05:00,94.86,94.89,94.84,94.88,1162999989.0
2007-08-30 19:06:00,94.88,94.92,94.88,94.89,1587399992.0
2007-08-30 19:07:00,94.9,94.93,94.89,94.91,2118600003.0
2007-08-30 19:08:00,94.91,94.91,94.86,94.865,1169099998.0
2007-08-30 19:09:00,94.865,94.88,94.86,94.88,464700005.0
2007-08-30 19:10:00,94.88,94.88,94.85,94.86,1048999998.0
2007-08-30 19:11:00,94.86,94.86,94.83,94.84,789799992.0
2007-08-30 19:12:00,94.84,94.84,94.74,94.74,1574330393.0
2007-08-30 19:13:00,94.74,94.76,94.73,94.73,1420799995.0
2007-08-30 19:14:00,94.73,94.75,94.71,94.73,1686499998.0
2007-08-30 19:15:00,94.73,94.78,94.73,94.78,1051900000.0
2007-08-30 19:16:00,94.78,94.82,94.78,94.81,1111900001.0
2007-08-30 19:17:00,94.81,94.81,94.77,94.78,791100003.0
2007-08-30 19:18:00,94.78,94.89,94.78,94.87,1796799988.0
2007-08-30 19:19:00,94.87,94.91,94.87,94.89,1796799988.0
2007-08-30 19:20:00,94.89,94.92,94.87,94.87,853200002.0
2007-08-30 19:21:00,94.87,94.87,94.82,94.83,1644900000.0
2007-08-30 19:22:00,94.84,94.85,94.8,94.8,1755500009.0
2007-08-30 19:23:00,94.8,94.81,94.79,94.79,751600000.0
2007-08-30 19:24:00,94.79,94.8,94.77,94.77,491200000.0
2007-08-30 19:25:00,94.77,94.77,94.65,94.66,1452199996.0
2007-08-30 19:26:00,94.66,94.67,94.52,94.55,1984599997.0
2007-08-30 19:27:00,94.55,94.55,94.5,94.53,1698800001.0
2007-08-30 19:28:00,94.53,94.55,94.505,94.55,1871699997.0
2007-08-30 19:29:00,94.55,94.6,94.55,94.595,554300000.0
2007-08-30 19:30:00,94.6,94.635,94.6,94.61,478500001.0
2007-08-30 19:31:00,94.61,94.62,94.59,94.59,623499996.0
2007-08-30 19:32:00,94.6,94.6,94.47,94.47,1038553525.0
2007-08-30 19:33:00,94.48,94.525,94.48,94.515,747599998.0
2007-08-30 19:34:00,94.515,94.54,94.5,94.54,864799997.0
2007-08-30 19:35:00,94.545,94.58,94.54,94.58,184300000.0
2007-08-30 19:36:00,94.58,94.61,94.57,94.58,608099997.0
2007-08-30 19:37:00,94.58,94.59,94.57,94.58,408999998.0
2007-08-30 19:38:00,94.58,94.59,94.55,94.57,252500002.0
2007-08-30 19:39:00,94.57,94.585,94.55,94.585,674699993.0
2007-08-30 19:40:00,94.585,94.605,94.585,94.59,266699999.0
2007-08-30 19:41:00,94.59,94.605,94.58,94.585,495199999.0
2007-08-30 19:42:00,94.585,94.585,94.53,94.565,1036500009.0
2007-08-30 19:43:00,94.565,94.565,94.51,94.51,684399992.0
2007-08-30 19:44:00,94.52,94.55,94.51,94.53,976599987.0
2007-08-30 19:45:00,94.53,94.55,94.51,94.535,380299997.0
2007-08-30 19:46:00,94.535,94.535,94.495,94.495,167199998.0
2007-08-30 19:47:00,94.5,94.535,94.5,94.52,465800001.0
2007-08-30 19:48:00,94.52,94.52,94.47,94.47,461300002.0
2007-08-30 19:49:00,94.47,94.48,94.46,94.46,786499998.0
2007-08-30 19:50:00,94.46,94.47,94.43,94.44,959599998.0
2007-08-30 19:51:00,94.44,94.45,94.41,94.45,957100005.0
2007-08-30 19:52:00,94.45,94.54,94.45,94.52,1029300003.0
2007-08-30 19:53:00,94.53,94.55,94.52,94.52,569099997.0
2007-08-30 19:54:00,94.52,94.555,94.515,94.53,684900000.0
2007-08-30 19:55:00,94.53,94.545,94.53,94.54,303200000.0
2007-08-30 19:56:00,94.54,94.59,94.54,94.55,827500002.0
2007-08-30 19:57:00,94.55,94.56,94.53,94.55,204100004.0
2007-08-30 19:58:00,94.555,94.56,94.53,94.56,216000003.0
2007-08-30 19:59:00,94.56,94.625,94.56,94.625,1424699987.0
2007-08-30 20:00:00,94.625,94.64,94.59,94.635,864400004.0
2007-08-30 20:01:00,94.635,94.635,94.61,94.625,530199999.0
2007-08-30 20:02:00,94.62,94.645,94.61,94.63,297599999.0
2007-08-30 20:03:00,94.63,94.645,94.63,94.645,77700000.0
2007-08-30 20:04:00,94.645,94.65,94.625,94.64,584300001.0
2007-08-30 20:05:00,94.64,94.64,94.6,94.6,420199996.0
2007-08-30 20:06:00,94.61,94.61,94.58,94.59,425000002.0
2007-08-30 20:07:00,94.59,94.605,94.58,94.59,360399995.0
2007-08-30 20:08:00,94.585,94.59,94.56,94.57,280499994.0
2007-08-30 20:09:00,94.56,94.56,94.47,94.47,1294300007.0
2007-08-30 20:10:00,94.47,94.47,94.43,94.46,1263900010.0
2007-08-30 20:11:00,94.46,94.47,94.44,94.44,1183100004.0
2007-08-30 20:12:00,94.44,94.46,94.43,94.46,837600001.0
2007-08-30 20:13:00,94.46,94.47,94.45,94.45,406300005.0
2007-08-30 20:14:00,94.46,94.46,94.41,94.42,878399995.0
2007-08-30 20:15:00,94.42,94.42,94.39,94.4,752600000.0
2007-08-30 20:16:00,94.4,94.425,94.39,94.39,1621800007.0
2007-08-30 20:17:00,94.39,94.4,94.38,94.4,1107499994.0
2007-08-30 20:18:00,94.4,94.4,94.38,94.4,174700001.0
2007-08-30 20:19:00,94.375,94.41,94.35,94.35,1184500003.0
2007-08-30 20:20:00,94.36,94.37,94.33,94.33,1200399999.0
2007-08-30 20:21:00,94.32,94.33,94.3,94.31,1059301138.0
2007-08-30 20:22:00,94.31,94.36,94.3,94.36,976399996.0
2007-08-30 20:23:00,94.36,94.385,94.35,94.38,340200003.0
2007-08-30 20:24:00,94.375,94.42,94.375,94.42,322700002.0
2007-08-30 20:25:00,94.42,94.44,94.42,94.43,165399998.0
2007-08-30 20:26:00,94.43,94.435,94.4,94.4,454900012.0
2007-08-30 20:27:00,94.4,94.42,94.395,94.41,201700000.0
2007-08-30 20:28:00,94.41,94.41,94.38,94.39,366899998.0
2007-08-30 20:29:00,94.385,94.385,94.28,94.29,1075999992.0
2007-08-30 20:30:00,94.29,94.29,94.26,94.26,816500001.0
2007-08-30 20:31:00,94.255,94.29,94.24,94.27,1791599999.0
2007-08-30 20:32:00,94.26,94.3,94.25,94.26,1182299998.0
2007-08-30 20:33:00,94.28,94.28,94.23,94.23,1182299998.0
2007-08-30 20:34:00,94.23,94.23,94.18,94.18,1517499995.0
2007-08-30 20:35:00,94.18,94.25,94.18,94.21,1263099995.0
2007-08-30 20:36:00,94.21,94.23,94.2,94.23,1263099995.0
2007-08-30 20:37:00,94.23,94.28,94.23,94.27,1059300000.0
2007-08-30 20:38:00,94.27,94.28,94.245,94.26,738500003.0
2007-08-30 20:39:00,94.27,94.29,94.25,94.25,387699998.0
2007-08-30 20:40:00,94.25,94.33,94.24,94.32,1321099994.0
2007-08-30 20:41:00,94.33,94.36,94.3,94.36,1477400004.0
2007-08-30 20:42:00,94.36,94.37,94.325,94.33,1723099996.0
2007-08-30 20:43:00,94.33,94.33,94.27,94.3,855499995.0
2007-08-30 20:44:00,94.3,94.3,94.24,94.24,2084899998.0
2007-08-30 20:45:00,94.24,94.27,94.225,94.25,1933400006.0
2007-08-30 20:46:00,94.26,94.28,94.21,94.21,1786999976.0
2007-08-30 20:47:00,94.23,94.23,94.19,94.19,2052500001.0
2007-08-30 20:48:00,94.14,94.18,94.12,94.18,2052500001.0
2007-08-30 20:49:00,94.18,94.22,94.17,94.19,1594199988.0
2007-08-30 20:50:00,94.19,94.19,94.12,94.15,1558999991.0
2007-08-30 20:51:00,94.16,94.21,94.16,94.21,1329000012.0
2007-08-30 20:52:00,94.23,94.3,94.21,94.3,1329000012.0
2007-08-30 20:53:00,94.3,94.31,94.26,94.28,1329000012.0
2007-08-30 20:54:00,94.28,94.3,94.27,94.3,1273800007.0
2007-08-30 20:55:00,94.3,94.32,94.29,94.32,1780700003.0
2007-08-30 20:56:00,94.32,94.32,94.29,94.31,1576499998.0
2007-08-30 20:57:00,94.31,94.32,94.26,94.26,1662899996.0
2007-08-30 20:58:00,94.26,94.29,94.25,94.275,1713199992.0
2007-08-30 20:59:00,94.27,94.31,94.27,94.27,2143999988.0
2007-08-30 21:00:00,94.26,94.26,94.21,94.26,917700004.0
2007-08-30 21:01:00,94.26,94.28,94.25,94.27,917700004.0
2007-08-30 21:02:00,94.27,94.31,94.27,94.29,1947499983.0
2007-08-30 21:03:00,94.3,94.32,94.28,94.3,778699989.0
2007-08-30 21:04:00,94.33,94.37,94.33,94.37,778699989.0
2007-08-30 21:05:00,94.37,94.37,94.33,94.34,1466300000.0
2007-08-30 21:06:00,94.34,94.34,94.25,94.265,1768699986.0
2007-08-30 21:07:00,94.27,94.28,94.25,94.26,845399999.0
2007-08-30 21:08:00,94.28,94.32,94.27,94.32,1553600000.0
2007-08-30 21:09:00,94.32,94.41,94.32,94.39,1264199993.0
2007-08-30 21:10:00,94.41,94.41,94.38,94.39,1264199993.0
2007-08-30 21:11:00,94.39,94.48,94.38,94.48,1920699996.0
2007-08-30 21:12:00,94.48,94.55,94.46,94.53,1525799997.0
2007-08-30 21:13:00,94.56,94.56,94.515,94.53,1525799997.0
2007-08-30 21:14:00,94.535,94.535,94.48,94.48,1002600000.0
2007-08-30 21:15:00,94.48,94.515,94.47,94.495,1148499981.0
2007-08-30 21:16:00,94.49,94.49,94.43,94.44,1095000002.0
2007-08-30 21:17:00,94.43,94.455,94.38,94.42,1570700000.0
2007-08-30 21:18:00,94.42,94.465,94.42,94.46,544199999.0
2007-08-30 21:19:00,94.46,94.465,94.44,94.45,721299996.0
2007-08-30 21:20:00,94.445,94.465,94.4,94.4,319999997.0
2007-08-30 21:21:00,94.39,94.42,94.39,94.42,202599998.0
2007-08-30 21:22:00,94.42,94.42,94.4,94.4,221000002.0
2007-08-30 21:23:00,94.4,94.47,94.4,94.47,1799700004.0
2007-08-30 21:24:00,94.5,94.55,94.48,94.53,1170200009.0
2007-08-30 21:25:00,94.535,94.535,94.48,94.49,1170200009.0
2007-08-30 21:26:00,94.48,94.49,94.435,94.45,1012799998.0
2007-08-30 21:27:00,94.45,94.485,94.45,94.47,584599996.0
2007-08-30 21:28:00,94.47,94.47,94.4,94.41,1510700003.0
2007-08-30 21:29:00,94.42,94.46,94.405,94.43,1092200004.0
2007-08-30 21:30:00,94.44,94.48,94.42,94.475,1294799994.0
2007-08-30 21:31:00,94.475,94.48,94.46,94.47,119800000.0
2007-08-30 21:32:00,94.47,94.5,94.44,94.49,562699991.0
2007-08-30 21:33:00,94.48,94.49,94.47,94.475,241899999.0
2007-08-30 21:34:00,94.47,94.48,94.455,94.46,229400001.0
2007-08-30 21:35:00,94.47,94.48,94.45,94.47,674099993.0
2007-08-30 21:36:00,94.47,94.48,94.435,94.445,962300002.0
2007-08-30 21:37:00,94.455,94.455,94.33,94.33,1621099988.0
2007-08-30 21:38:00,94.34,94.39,94.34,94.38,1456800013.0
2007-08-30 21:39:00,94.38,94.39,94.36,94.37,1620099991.0
2007-08-30 21:40:00,94.37,94.37,94.33,94.33,1137399994.0
2007-08-30 21:41:00,94.33,94.35,94.33,94.35,1716599987.0
2007-08-30 21:42:00,94.35,94.35,94.32,94.32,1523999976.0
2007-08-30 21:43:00,94.3,94.37,94.3,94.32,1085000004.0
2007-08-30 21:44:00,94.32,94.32,94.26,94.28,1085000004.0
2007-08-30 21:45:00,94.28,94.3,94.26,94.28,1100500017.0
2007-08-30 21:46:00,94.29,94.3,94.26,94.3,905099998.0
2007-08-30 21:47:00,94.3,94.32,94.29,94.31,585000006.0
2007-08-30 21:48:00,94.31,94.31,94.27,94.29,1063499981.0
2007-08-30 21:49:00,94.29,94.29,94.27,94.28,459299992.0
2007-08-30 21:50:00,94.29,94.32,94.27,94.29,1360999998.0
2007-08-30 21:51:00,94.3,94.34,94.29,94.3,1054299998.0
2007-08-30 21:52:00,94.29,94.32,94.29,94.32,262399998.0
2007-08-30 21:53:00,94.31,94.32,94.29,94.32,647600000.0
2007-08-30 21:54:00,94.32,94.34,94.31,94.32,459399996.0
2007-08-30 21:55:00,94.32,94.32,94.29,94.29,535399999.0
2007-08-30 21:56:00,94.3,94.32,94.3,94.31,402700000.0
2007-08-30 21:57:00,94.31,94.31,94.3,94.3,299500000.0
2007-08-30 21:58:00,94.28,94.33,94.28,94.33,927399988.0
2007-08-30 21:59:00,94.33,94.35,94.3,94.31,927100001.0
2007-08-30 22:00:00,94.31,94.34,94.31,94.33,1201399999.0
2007-08-30 22:01:00,94.34,94.34,94.33,94.33,151200000.0
2007-08-30 22:02:00,94.33,94.35,94.32,94.34,256700000.0
2007-08-30 22:03:00,94.34,94.34,94.31,94.32,381300002.0
2007-08-30 22:04:00,94.32,94.32,94.29,94.3,334200000.0
2007-08-30 22:05:00,94.3,94.3,94.29,94.29,72799999.0
2007-08-30 22:06:00,94.29,94.3,94.29,94.3,529199999.0
2007-08-30 22:07:00,94.3,94.32,94.3,94.32,249000008.0
2007-08-30 22:08:00,94.32,94.33,94.31,94.33,398000004.0
2007-08-30 22:09:00,94.32,94.33,94.31,94.32,483800006.0
2007-08-30 22:10:00,94.32,94.32,94.31,94.31,893100006.0
2007-08-30 22:11:00,94.31,94.32,94.29,94.29,387199999.0
2007-08-30 22:12:00,94.31,94.31,94.29,94.31,218100000.0
2007-08-30 22:13:00,94.31,94.31,94.3,94.31,320800002.0
2007-08-30 22:14:00,94.31,94.32,94.29,94.3,307200001.0
2007-08-30 22:15:00,94.3,94.35,94.3,94.35,590300001.0
2007-08-30 22:16:00,94.35,94.4,94.345,94.4,883700000.0
2007-08-30 22:17:00,94.41,94.42,94.38,94.4,447700000.0
2007-08-30 22:18:00,94.4,94.41,94.4,94.41,181500000.0
2007-08-30 22:19:00,94.41,94.42,94.4,94.41,370000002.0
2007-08-30 22:20:00,94.41,94.44,94.41,94.43,206600000.0
2007-08-30 22:21:00,94.43,94.45,94.43,94.45,222700000.0
2007-08-30 22:22:00,94.45,94.46,94.43,94.43,325600000.0
2007-08-30 22:23:00,94.43,94.45,94.43,94.44,762900000.0
2007-08-30 22:24:00,94.45,94.45,94.44,94.44,95000000.0
2007-08-30 22:25:00,94.44,94.44,94.43,94.43,92800000.0
2007-08-30 22:26:00,94.43,94.43,94.41,94.42,412400000.0
2007-08-30 22:27:00,94.42,94.45,94.42,94.42,413200003.0
2007-08-30 22:28:00,94.42,94.46,94.42,94.44,480800000.0
2007-08-30 22:29:00,94.44,94.45,94.44,94.45,315700000.0
2007-08-30 22:30:00,94.45,94.47,94.45,94.47,238499998.0
2007-08-30 22:31:00,94.46,94.5,94.45,94.5,676200006.0
2007-08-30 22:32:00,94.5,94.56,94.5,94.54,1288599994.0
2007-08-30 22:33:00,94.55,94.55,94.49,94.52,704200004.0
2007-08-30 22:34:00,94.53,94.53,94.5,94.53,52300000.0
2007-08-30 22:35:00,94.53,94.54,94.5,94.52,477199999.0
2007-08-30 22:36:00,94.53,94.54,94.51,94.52,236299997.0
2007-08-30 22:37:00,94.52,94.53,94.52,94.53,166500000.0
2007-08-30 22:38:00,94.53,94.535,94.52,94.53,49300000.0
2007-08-30 22:39:00,94.53,94.54,94.525,94.53,331700000.0
2007-08-30 22:40:00,94.53,94.595,94.53,94.57,544499997.0
2007-08-30 22:41:00,94.555,94.56,94.535,94.54,179200000.0
2007-08-30 22:42:00,94.535,94.57,94.53,94.57,211599998.0
2007-08-30 22:43:00,94.57,94.59,94.57,94.59,189600000.0
2007-08-30 22:44:00,94.59,94.59,94.58,94.58,89900002.0
2007-08-30 22:45:00,94.59,94.59,94.58,94.58,115400006.0
2007-08-30 22:46:00,94.58,94.62,94.58,94.62,325400015.0
2007-08-30 22:47:00,94.62,94.62,94.59,94.59,172300000.0
2007-08-30 22:48:00,94.59,94.6,94.57,94.59,108900000.0
2007-08-30 22:49:00,94.59,94.59,94.56,94.56,123400000.0
2007-08-30 22:50:00,94.56,94.58,94.55,94.56,159200000.0
2007-08-30 22:51:00,94.56,94.56,94.53,94.53,132800000.0
2007-08-30 22:52:00,94.55,94.56,94.54,94.56,158400002.0
2007-08-30 22:53:00,94.56,94.56,94.53,94.54,314400000.0
2007-08-30 22:54:00,94.535,94.54,94.49,94.495,68800000.0
2007-08-30 22:55:00,94.495,94.495,94.49,94.49,80800000.0
2007-08-30 22:56:00,94.49,94.5,94.49,94.5,42400000.0
2007-08-30 22:57:00,94.5,94.5,94.48,94.495,73600000.0
2007-08-30 22:58:00,94.495,94.495,94.48,94.495,34300000.0
2007-08-30 22:59:00,94.495,94.5,94.48,94.48,76700000.0
2007-08-30 23:00:00,94.48,94.48,94.45,94.46,99200000.0
2007-08-30 23:01:00,94.46,94.47,94.45,94.45,28600000.0
2007-08-30 23:02:00,94.42,94.42,94.38,94.39,302100000.0
2007-08-30 23:03:00,94.39,94.4,94.38,94.4,136600000.0
2007-08-30 23:04:00,94.39,94.4,94.36,94.36,172500002.0
2007-08-30 23:05:00,94.39,94.4,94.39,94.39,73000000.0
2007-08-30 23:06:00,94.39,94.4,94.38,94.38,147599997.0
2007-08-30 23:07:00,94.41,94.42,94.41,94.42,52400000.0
2007-08-30 23:08:00,94.42,94.46,94.4,94.46,206700002.0
2007-08-30 23:09:00,94.46,94.48,94.46,94.46,268100006.0
2007-08-30 23:10:00,94.46,94.49,94.46,94.49,61500002.0
2007-08-30 23:11:00,94.49,94.53,94.49,94.49,174500003.0
2007-08-30 23:12:00,94.5,94.54,94.5,94.54,360500005.0
2007-08-30 23:13:00,94.55,94.56,94.51,94.51,183500004.0
2007-08-30 23:14:00,94.51,94.55,94.51,94.52,26600000.0
2007-08-30 23:15:00,94.55,94.57,94.55,94.56,15000000.0
2007-08-30 23:16:00,94.57,94.6,94.57,94.6,57000000.0
2007-08-30 23:17:00,94.6,94.62,94.6,94.61,291400000.0
2007-08-30 23:18:00,94.61,94.63,94.61,94.63,151200000.0
2007-08-30 23:19:00,94.62,94.64,94.61,94.64,152500000.0
2007-08-30 23:20:00,94.64,94.64,94.54,94.56,222300001.0
2007-08-30 23:21:00,94.56,94.56,94.54,94.55,239100000.0
2007-08-30 23:22:00,94.55,94.62,94.55,94.61,277700000.0
2007-08-30 23:23:00,94.61,94.61,94.555,94.555,288300000.0
2007-08-30 23:24:00,94.56,94.56,94.51,94.52,76500000.0
2007-08-30 23:25:00,94.54,94.54,94.53,94.53,74100000.0
2007-08-30 23:26:00,94.51,94.55,94.5,94.51,72400000.0
2007-08-30 23:27:00,94.55,94.555,94.5,94.53,82900000.0
2007-08-30 23:28:00,94.53,94.57,94.5,94.56,76500000.0
2007-08-30 23:29:00,94.54,94.57,94.54,94.56,175800000.0
2007-08-30 23:30:00,94.56,94.57,94.52,94.56,267200000.0
2007-08-30 23:31:00,94.56,94.56,94.53,94.53,203600000.0
2007-08-30 23:32:00,94.53,94.53,94.49,94.51,490400000.0
2007-08-30 23:33:00,94.51,94.51,94.48,94.51,274600000.0
2007-08-30 23:34:00,94.461,94.507,94.445,94.458,731999999.0
2007-08-30 23:35:00,94.51,94.51,94.495,94.5,119200000.0
2007-08-30 23:36:00,94.5,94.5,94.47,94.495,99600000.0
2007-08-30 23:37:00,94.495,94.52,94.45,94.5,283200000.0
2007-08-30 23:38:00,94.5,94.52,94.47,94.51,379000000.0
2007-08-30 23:39:00,94.51,94.53,94.47,94.53,75900000.0
2007-08-30 23:40:00,94.525,94.525,94.47,94.49,126300000.0
2007-08-30 23:41:00,94.457,94.458,94.443,94.455,333799997.0
2007-08-30 23:42:00,94.49,94.49,94.48,94.48,27900000.0
2007-08-30 23:43:00,94.461,94.472,94.431,94.458,260100003.0
2007-08-30 23:44:00,94.48,94.48,94.47,94.47,231400000.0
2007-08-30 23:45:00,94.47,94.47,94.46,94.46,197300000.0
2007-08-30 23:46:00,94.47,94.47,94.46,94.46,131800000.0
2007-08-30 23:47:00,94.47,94.47,94.46,94.46,40000000.0
2007-08-30 23:48:00,94.48,94.49,94.45,94.45,212800000.0
2007-08-30 23:49:00,94.455,94.47,94.45,94.455,384800000.0
2007-08-30 23:50:00,94.46,94.46,94.45,94.45,128000000.0
2007-08-30 23:51:00,94.42,94.44,94.41,94.44,227500000.0
2007-08-30 23:52:00,94.44,94.44,94.4,94.435,99300000.0
2007-08-30 23:53:00,94.44,94.45,94.44,94.44,43900000.0
2007-08-30 23:54:00,94.45,94.45,94.425,94.425,234000000.0
2007-08-30 23:55:00,94.44,94.44,94.44,94.44,8000000.0
2007-08-30 23:56:00,94.43,94.45,94.42,94.44,223500000.0
2007-08-30 23:57:00,94.45,94.45,94.45,94.45,8000000.0
2007-08-30 23:58:00,94.414,94.445,94.414,94.417,1005799999.0
2007-08-30 23:59:00,94.45,94.45,94.44,94.45,44000000.0
2007-08-31 00:00:00,94.394,94.428,94.388,94.388,1330399975.0
2007-08-31 00:01:00,94.45,94.48,94.45,94.48,211500000.0
2007-08-31 00:02:00,94.48,94.55,94.47,94.53,445800000.0
2007-08-31 00:03:00,94.53,94.61,94.5,94.53,621600003.0
2007-08-31 00:04:00,94.53,94.58,94.51,94.58,401600000.0
2007-08-31 00:05:00,94.58,94.58,94.54,94.58,425699999.0
2007-08-31 00:06:00,94.58,94.62,94.58,94.62,286900001.0
2007-08-31 00:07:00,94.62,94.62,94.61,94.62,292300002.0
2007-08-31 00:08:00,94.62,94.63,94.62,94.63,33400000.0
2007-08-31 00:09:00,94.63,94.65,94.62,94.65,229300000.0
2007-08-31 00:10:00,94.66,94.66,94.62,94.62,126600000.0
2007-08-31 00:11:00,94.62,94.635,94.62,94.62,183600000.0
2007-08-31 00:12:00,94.62,94.62,94.615,94.615,64400000.0
2007-08-31 00:13:00,94.62,94.635,94.615,94.615,38100000.0
2007-08-31 00:14:00,94.62,94.62,94.62,94.62,43600000.0
2007-08-31 00:15:00,94.62,94.62,94.62,94.62,42400000.0
2007-08-31 00:16:00,94.62,94.62,94.61,94.61,148500001.0
2007-08-31 00:17:00,94.63,94.65,94.62,94.63,279000000.0
2007-08-31 00:18:00,94.625,94.65,94.61,94.61,156900002.0
2007-08-31 00:19:00,94.625,94.64,94.6,94.62,196500000.0
2007-08-31 00:20:00,94.61,94.61,94.57,94.6,1006000000.0
2007-08-31 00:21:00,94.59,94.62,94.57,94.59,925300000.0
2007-08-31 00:22:00,94.59,94.595,94.58,94.585,171499999.0
2007-08-31 00:23:00,94.585,94.61,94.585,94.61,239300003.0
2007-08-31 00:24:00,94.61,94.61,94.59,94.59,54100000.0
2007-08-31 00:25:00,94.59,94.61,94.59,94.61,245100004.0
2007-08-31 00:26:00,94.61,94.63,94.6,94.61,202399999.0
2007-08-31 00:27:00,94.61,94.63,94.61,94.63,42700001.0
2007-08-31 00:28:00,94.63,94.64,94.62,94.62,78700000.0
2007-08-31 00:29:00,94.62,94.625,94.61,94.61,267299998.0
2007-08-31 00:30:00,94.61,94.62,94.61,94.62,101200001.0
2007-08-31 00:31:00,94.62,94.635,94.61,94.61,103400001.0
2007-08-31 00:32:00,94.62,94.625,94.61,94.625,96700000.0
2007-08-31 00:33:00,94.625,94.625,94.6,94.61,172900002.0
2007-08-31 00:34:00,94.61,94.625,94.59,94.62,104500000.0
2007-08-31 00:35:00,94.62,94.65,94.62,94.63,73600000.0
2007-08-31 00:36:00,94.65,94.66,94.63,94.64,159700000.0
2007-08-31 00:37:00,94.635,94.65,94.63,94.64,140000000.0
2007-08-31 00:38:00,94.64,94.66,94.62,94.66,1966100010.0
2007-08-31 00:39:00,94.66,94.66,94.625,94.64,332500001.0
2007-08-31 00:40:00,94.64,94.65,94.64,94.645,91000002.0
2007-08-31 00:41:00,94.65,94.655,94.63,94.635,291600006.0
2007-08-31 00:42:00,94.635,94.67,94.63,94.66,585400014.0
2007-08-31 00:43:00,94.67,94.68,94.645,94.645,153999999.0
2007-08-31 00:44:00,94.65,94.67,94.64,94.66,211500001.0
2007-08-31 00:45:00,94.66,94.68,94.64,94.67,323500006.0
2007-08-31 00:46:00,94.67,94.69,94.645,94.65,294400000.0
2007-08-31 00:47:00,94.65,94.675,94.64,94.66,429499998.0
2007-08-31 00:48:00,94.67,94.67,94.66,94.67,253300001.0
2007-08-31 00:49:00,94.665,94.69,94.65,94.68,502900007.0
2007-08-31 00:50:00,94.68,94.7,94.68,94.69,52800000.0
2007-08-31 00:51:00,94.69,94.735,94.68,94.715,339900001.0
2007-08-31 00:52:00,94.72,94.74,94.715,94.735,457800013.0
2007-08-31 00:53:00,94.735,94.79,94.715,94.78,434900002.0
2007-08-31 00:54:00,94.78,94.785,94.74,94.74,390200006.0
2007-08-31 00:55:00,94.74,94.75,94.72,94.72,512000002.0
2007-08-31 00:56:00,94.71,94.73,94.68,94.69,372400000.0
2007-08-31 00:57:00,94.69,94.705,94.69,94.705,21499999.0
2007-08-31 00:58:00,94.705,94.705,94.66,94.675,195200000.0
2007-08-31 00:59:00,94.675,94.685,94.675,94.68,2900000.0
2007-08-31 01:00:00,94.68,94.695,94.68,94.69,33600001.0
2007-08-31 01:01:00,94.7,94.73,94.69,94.72,423300002.0
2007-08-31 01:02:00,94.72,94.745,94.72,94.74,299300005.0
2007-08-31 01:03:00,94.74,94.74,94.71,94.72,62500001.0
2007-08-31 01:04:00,94.72,94.745,94.71,94.72,586100007.0
2007-08-31 01:05:00,94.72,94.745,94.715,94.72,768100018.0
2007-08-31 01:06:00,94.72,94.74,94.72,94.72,464300000.0
2007-08-31 01:07:00,94.72,94.72,94.72,94.72,83300000.0
2007-08-31 01:08:00,94.72,94.745,94.675,94.7,810100003.0
2007-08-31 01:09:00,94.7,94.71,94.69,94.69,268699998.0
2007-08-31 01:10:00,94.69,94.72,94.68,94.72,1061799999.0
2007-08-31 01:11:00,94.72,94.745,94.71,94.73,476399992.0
2007-08-31 01:12:00,94.73,94.73,94.725,94.73,234700008.0
2007-08-31 01:13:00,94.73,94.75,94.71,94.73,461500006.0
2007-08-31 01:14:00,94.73,94.76,94.73,94.75,423399996.0
2007-08-31 01:15:00,94.75,94.75,94.72,94.74,292400003.0
2007-08-31 01:16:00,94.74,94.755,94.72,94.755,487400000.0
2007-08-31 01:17:00,94.74,94.755,94.73,94.735,714899995.0
2007-08-31 01:18:00,94.75,94.77,94.74,94.755,751599999.0
2007-08-31 01:19:00,94.74,94.755,94.71,94.71,452900002.0
2007-08-31 01:20:00,94.71,94.745,94.71,94.735,547500001.0
2007-08-31 01:21:00,94.735,94.745,94.72,94.735,417899997.0
2007-08-31 01:22:00,94.735,94.735,94.71,94.71,39200000.0
2007-08-31 01:23:00,94.71,94.73,94.705,94.71,97100000.0
2007-08-31 01:24:00,94.71,94.725,94.68,94.69,434300001.0
2007-08-31 01:25:00,94.7,94.715,94.69,94.705,130599999.0
2007-08-31 01:26:00,94.71,94.735,94.7,94.735,185000001.0
2007-08-31 01:27:00,94.735,94.775,94.71,94.74,1157100005.0
2007-08-31 01:28:00,94.73,94.815,94.73,94.815,708299997.0
2007-08-31 01:29:00,94.815,94.815,94.76,94.77,649500004.0
2007-08-31 01:30:00,94.77,94.825,94.74,94.81,720199999.0
2007-08-31 01:31:00,94.81,94.82,94.77,94.78,756699999.0
2007-08-31 01:32:00,94.8,94.85,94.79,94.84,943199999.0
2007-08-31 01:33:00,94.845,94.875,94.83,94.875,404599998.0
2007-08-31 01:34:00,94.875,94.895,94.84,94.86,714100002.0
2007-08-31 01:35:00,94.865,94.865,94.83,94.85,250500002.0
2007-08-31 01:36:00,94.85,94.86,94.81,94.825,401999998.0
2007-08-31 01:37:00,94.825,94.865,94.825,94.855,292500001.0
2007-08-31 01:38:00,94.855,94.875,94.84,94.86,312000002.0
2007-08-31 01:39:00,94.86,94.92,94.86,94.92,1535900002.0
2007-08-31 01:40:00,94.92,94.96,94.89,94.95,1777299981.0
2007-08-31 01:41:00,94.95,94.98,94.93,94.94,993299996.0
2007-08-31 01:42:00,94.94,94.94,94.86,94.86,706600000.0
2007-08-31 01:43:00,94.87,94.87,94.83,94.85,1167900000.0
2007-08-31 01:44:00,94.845,94.88,94.84,94.86,889200001.0
2007-08-31 01:45:00,94.86,94.87,94.84,94.85,647799998.0
2007-08-31 01:46:00,94.85,94.88,94.84,94.88,636799996.0
2007-08-31 01:47:00,94.88,94.88,94.85,94.855,204700000.0
2007-08-31 01:48:00,94.86,94.87,94.79,94.81,822700004.0
2007-08-31 01:49:00,94.81,94.82,94.77,94.78,906600003.0
2007-08-31 01:50:00,94.78,94.83,94.77,94.79,405800000.0
2007-08-31 01:51:00,94.8,94.8,94.78,94.8,255800000.0
2007-08-31 01:52:00,94.8,94.82,94.8,94.81,377100000.0
2007-08-31 01:53:00,94.81,94.82,94.77,94.8,855599999.0
2007-08-31 01:54:00,94.79,94.865,94.79,94.865,1559699999.0
2007-08-31 01:55:00,94.86,94.9,94.86,94.88,1114000007.0
2007-08-31 01:56:00,94.88,94.95,94.88,94.91,1281099997.0
2007-08-31 01:57:00,94.91,94.92,94.88,94.88,1075999999.0
2007-08-31 01:58:00,94.88,94.89,94.87,94.87,532299999.0
2007-08-31 01:59:00,94.87,94.9,94.86,94.88,631899997.0
2007-08-31 02:00:00,94.89,94.89,94.865,94.88,526399997.0
2007-08-31 02:01:00,94.88,94.88,94.87,94.87,29800000.0
2007-08-31 02:02:00,94.87,94.87,94.85,94.86,84000000.0
2007-08-31 02:03:00,94.805,94.86,94.8,94.85,49900000.0
2007-08-31 02:04:00,94.85,94.86,94.85,94.86,34400000.0
2007-08-31 02:05:00,94.86,94.86,94.78,94.79,533899999.0
2007-08-31 02:06:00,94.79,94.79,94.75,94.76,789999996.0
2007-08-31 02:07:00,94.755,94.79,94.75,94.79,992199999.0
2007-08-31 02:08:00,94.78,94.87,94.78,94.87,146200000.0
2007-08-31 02:09:00,94.87,94.87,94.85,94.86,109600000.0
2007-08-31 02:10:00,94.86,94.87,94.795,94.8,95500000.0
2007-08-31 02:11:00,94.8,94.8,94.76,94.78,423300000.0
2007-08-31 02:12:00,94.78,94.79,94.78,94.79,539200000.0
2007-08-31 02:13:00,94.78,94.79,94.78,94.78,209200000.0
2007-08-31 02:14:00,94.78,94.87,94.76,94.76,270100000.0
2007-08-31 02:15:00,94.77,94.77,94.74,94.74,226700000.0
2007-08-31 02:16:00,94.74,94.74,94.68,94.69,737800002.0
2007-08-31 02:17:00,94.69,94.69,94.65,94.66,557599999.0
2007-08-31 02:18:00,94.66,94.73,94.66,94.72,612899995.0
2007-08-31 02:19:00,94.72,94.73,94.71,94.71,254000000.0
2007-08-31 02:20:00,94.71,94.72,94.69,94.7,500300002.0
2007-08-31 02:21:00,94.7,94.7,94.65,94.65,315599996.0
2007-08-31 02:22:00,94.645,94.68,94.64,94.68,567799999.0
2007-08-31 02:23:00,94.68,94.73,94.68,94.7,657000005.0
2007-08-31 02:24:00,94.7,94.7,94.66,94.66,210700000.0
2007-08-31 02:25:00,94.66,94.66,94.59,94.6,740600000.0
2007-08-31 02:26:00,94.6,94.61,94.59,94.61,368099999.0
2007-08-31 02:27:00,94.61,94.62,94.57,94.58,412699997.0
2007-08-31 02:28:00,94.58,94.59,94.53,94.57,266199998.0
2007-08-31 02:29:00,94.56,94.56,94.52,94.54,649499997.0
2007-08-31 02:30:00,94.54,94.56,94.54,94.55,467100000.0
2007-08-31 02:31:00,94.55,94.56,94.53,94.53,53500000.0
2007-08-31 02:32:00,94.53,94.53,94.51,94.53,33500001.0
2007-08-31 02:33:00,94.53,94.55,94.51,94.52,289599995.0
2007-08-31 02:34:00,94.51,94.54,94.51,94.52,185000000.0
2007-08-31 02:35:00,94.52,94.54,94.51,94.52,298700000.0
2007-08-31 02:36:00,94.52,94.54,94.52,94.52,157300000.0
2007-08-31 02:37:00,94.52,94.55,94.51,94.52,471000002.0
2007-08-31 02:38:00,94.51,94.54,94.51,94.52,709700003.0
2007-08-31 02:39:00,94.53,94.57,94.53,94.57,607900001.0
2007-08-31 02:40:00,94.57,94.63,94.555,94.63,1542499989.0
2007-08-31 02:41:00,94.62,94.64,94.61,94.62,571100001.0
2007-08-31 02:42:00,94.62,94.65,94.62,94.63,467900000.0
2007-08-31 02:43:00,94.63,94.67,94.62,94.65,869299998.0
2007-08-31 02:44:00,94.65,94.65,94.61,94.61,552700001.0
2007-08-31 02:45:00,94.61,94.61,94.53,94.54,1738700002.0
2007-08-31 02:46:00,94.55,94.6,94.55,94.59,686500002.0
2007-08-31 02:47:00,94.59,94.59,94.57,94.59,224700000.0
2007-08-31 02:48:00,94.59,94.62,94.58,94.615,423200002.0
2007-08-31 02:49:00,94.615,94.62,94.57,94.59,256200001.0
2007-08-31 02:50:00,94.59,94.62,94.59,94.61,339100001.0
2007-08-31 02:51:00,94.61,94.61,94.58,94.585,129500000.0
2007-08-31 02:52:00,94.59,94.61,94.57,94.6,476000000.0
2007-08-31 02:53:00,94.6,94.68,94.58,94.655,811900004.0
2007-08-31 02:54:00,94.65,94.71,94.65,94.7,650600000.0
2007-08-31 02:55:00,94.7,94.7,94.58,94.63,2021500011.0
2007-08-31 02:56:00,94.63,94.63,94.59,94.59,959500000.0
2007-08-31 02:57:00,94.59,94.61,94.58,94.61,1067000005.0
2007-08-31 02:58:00,94.6,94.62,94.57,94.61,920000000.0
2007-08-31 02:59:00,94.61,94.62,94.59,94.59,1699000001.0
2007-08-31 03:00:00,94.6,94.6,94.5,94.5,638500000.0
2007-08-31 03:01:00,94.51,94.56,94.5,94.55,638500000.0
2007-08-31 03:02:00,94.56,94.63,94.56,94.63,1658000000.0
2007-08-31 03:03:00,94.63,94.64,94.615,94.64,1016299997.0
2007-08-31 03:04:00,94.64,94.66,94.62,94.62,1022700003.0
2007-08-31 03:05:00,94.62,94.64,94.61,94.63,1054899996.0
2007-08-31 03:06:00,94.63,94.64,94.61,94.64,536400001.0
2007-08-31 03:07:00,94.63,94.66,94.63,94.65,1006200004.0
2007-08-31 03:08:00,94.65,94.66,94.61,94.61,1320399985.0
2007-08-31 03:09:00,94.6,94.64,94.6,94.64,1586900002.0
2007-08-31 03:10:00,94.65,94.65,94.62,94.64,1005699997.0
2007-08-31 03:11:00,94.64,94.64,94.585,94.585,1415199996.0
2007-08-31 03:12:00,94.585,94.61,94.58,94.6,216699997.0
2007-08-31 03:13:00,94.6,94.6,94.59,94.6,305000000.0
2007-08-31 03:14:00,94.6,94.66,94.59,94.66,1711199996.0
2007-08-31 03:15:00,94.62,94.69,94.62,94.69,1362899999.0
2007-08-31 03:16:00,94.68,94.7,94.66,94.66,1362899999.0
2007-08-31 03:17:00,94.66,94.665,94.64,94.655,502200003.0
2007-08-31 03:18:00,94.655,94.705,94.65,94.66,597500000.0
2007-08-31 03:19:00,94.67,94.68,94.62,94.62,1346500007.0
2007-08-31 03:20:00,94.63,94.635,94.6,94.625,913199996.0
2007-08-31 03:21:00,94.625,94.63,94.56,94.605,738300002.0
2007-08-31 03:22:00,94.61,94.62,94.58,94.6,371299999.0
2007-08-31 03:23:00,94.6,94.63,94.59,94.61,1758399991.0
2007-08-31 03:24:00,94.62,94.67,94.62,94.65,1328400004.0
2007-08-31 03:25:00,94.65,94.68,94.64,94.65,533200003.0
2007-08-31 03:26:00,94.65,94.68,94.64,94.65,377800000.0
2007-08-31 03:27:00,94.65,94.65,94.63,94.65,482900001.0
2007-08-31 03:28:00,94.65,94.68,94.65,94.66,981400000.0
2007-08-31 03:29:00,94.66,94.68,94.62,94.64,878200005.0
2007-08-31 03:30:00,94.63,94.83,94.59,94.775,856000001.0
2007-08-31 03:31:00,94.775,94.815,94.72,94.8,922700004.0
2007-08-31 03:32:00,94.8,94.82,94.78,94.79,1577000000.0
2007-08-31 03:33:00,94.79,94.79,94.72,94.74,1424500006.0
2007-08-31 03:34:00,94.74,94.75,94.66,94.71,1622100004.0
2007-08-31 03:35:00,94.73,94.76,94.73,94.76,343800001.0
2007-08-31 03:36:00,94.75,94.79,94.73,94.78,1006800009.0
2007-08-31 03:37:00,94.78,94.83,94.775,94.81,798499986.0
2007-08-31 03:38:00,94.81,94.855,94.81,94.83,899700004.0
2007-08-31 03:39:00,94.83,94.83,94.78,94.78,770999986.0
2007-08-31 03:40:00,94.78,94.83,94.78,94.82,479099998.0
2007-08-31 03:41:00,94.825,94.85,94.8,94.81,651999999.0
2007-08-31 03:42:00,94.82,94.87,94.82,94.84,1018900006.0
2007-08-31 03:43:00,94.83,94.86,94.83,94.86,1986399986.0
2007-08-31 03:44:00,94.87,94.87,94.83,94.85,702299994.0
2007-08-31 03:45:00,94.835,94.85,94.83,94.84,702299994.0
2007-08-31 03:46:00,94.85,94.86,94.83,94.86,1150700001.0
2007-08-31 03:47:00,94.86,94.86,94.82,94.84,1163800002.0
2007-08-31 03:48:00,94.84,94.85,94.83,94.84,994699997.0
2007-08-31 03:49:00,94.85,94.88,94.84,94.88,2110100007.0
2007-08-31 03:50:00,94.88,94.88,94.86,94.86,578600008.0
2007-08-31 03:51:00,94.86,94.915,94.86,94.91,985100004.0
2007-08-31 03:52:00,94.91,94.935,94.89,94.91,877399991.0
2007-08-31 03:53:00,94.93,94.965,94.905,94.94,320899999.0
2007-08-31 03:54:00,94.94,95.01,94.94,95.0,1134600001.0
2007-08-31 03:55:00,95.01,95.05,95.0,95.03,1590800011.0
2007-08-31 03:56:00,95.03,95.04,94.95,94.98,1590800011.0
2007-08-31 03:57:00,94.98,94.98,94.96,94.96,822799994.0
2007-08-31 03:58:00,94.955,94.97,94.93,94.94,1284499996.0
2007-08-31 03:59:00,94.93,94.98,94.92,94.96,1824200012.0
2007-08-31 04:00:00,94.96,94.99,94.96,94.96,1732500007.0
2007-08-31 04:01:00,94.97,94.97,94.95,94.96,496700000.0
2007-08-31 04:02:00,94.95,94.97,94.93,94.93,1670200020.0
2007-08-31 04:03:00,94.94,94.95,94.89,94.9,915299994.0
2007-08-31 04:04:00,94.9,94.91,94.88,94.89,444800007.0
2007-08-31 04:05:00,94.89,94.9,94.86,94.9,1399600002.0
2007-08-31 04:06:00,94.9,94.95,94.88,94.94,1967399986.0
2007-08-31 04:07:00,94.95,94.95,94.94,94.94,594600002.0
2007-08-31 04:08:00,94.95,94.97,94.92,94.93,1211599990.0
2007-08-31 04:09:00,94.93,94.98,94.93,94.97,1057699992.0
2007-08-31 04:10:00,94.97,94.98,94.97,94.98,367699997.0
2007-08-31 04:11:00,94.99,95.0,94.97,94.99,834900014.0
2007-08-31 04:12:00,94.99,95.0,94.99,95.0,583699999.0
2007-08-31 04:13:00,95.0,95.02,94.99,95.01,816199995.0
2007-08-31 04:14:00,95.01,95.03,95.01,95.01,1578399979.0
2007-08-31 04:15:00,95.01,95.03,94.98,94.99,784700006.0
2007-08-31 04:16:00,94.98,94.98,94.9,94.915,2036100006.0
2007-08-31 04:17:00,94.93,94.98,94.9,94.97,1914799996.0
2007-08-31 04:18:00,94.97,94.98,94.955,94.96,1148699998.0
2007-08-31 04:19:00,94.96,94.975,94.95,94.97,147600002.0
2007-08-31 04:20:00,94.97,94.99,94.95,94.975,765000000.0
2007-08-31 04:21:00,94.98,94.98,94.94,94.965,712500002.0
2007-08-31 04:22:00,94.965,94.98,94.915,94.93,1475299993.0
2007-08-31 04:23:00,94.93,94.94,94.9,94.92,321000001.0
2007-08-31 04:24:00,94.92,94.935,94.91,94.92,954199989.0
2007-08-31 04:25:00,94.925,94.935,94.92,94.92,154100000.0
2007-08-31 04:26:00,94.92,94.935,94.92,94.935,60200000.0
2007-08-31 04:27:00,94.935,94.945,94.92,94.935,250199997.0
2007-08-31 04:28:00,94.935,94.94,94.925,94.94,722699990.0
2007-08-31 04:29:00,94.93,94.95,94.91,94.95,1003100000.0
2007-08-31 04:30:00,94.95,94.96,94.935,94.94,1177799991.0
2007-08-31 04:31:00,94.94,94.95,94.93,94.93,1045099998.0
2007-08-31 04:32:00,94.94,94.94,94.915,94.92,1636299975.0
2007-08-31 04:33:00,94.92,94.92,94.9,94.905,1002199995.0
2007-08-31 04:34:00,94.905,94.92,94.89,94.89,1188500006.0
2007-08-31 04:35:00,94.89,94.89,94.85,94.85,978300002.0
2007-08-31 04:36:00,94.86,94.86,94.81,94.84,1849993628.0
2007-08-31 04:37:00,94.83,94.88,94.83,94.88,1240300003.0
2007-08-31 04:38:00,94.88,94.88,94.87,94.87,559000003.0
2007-08-31 04:39:00,94.88,94.88,94.87,94.87,365600000.0
2007-08-31 04:40:00,94.87,94.87,94.86,94.86,428199993.0
2007-08-31 04:41:00,94.86,94.86,94.855,94.86,476700001.0
2007-08-31 04:42:00,94.86,94.87,94.86,94.865,595500000.0
2007-08-31 04:43:00,94.865,94.89,94.86,94.875,216100003.0
2007-08-31 04:44:00,94.875,94.875,94.865,94.865,3000000.0
2007-08-31 04:45:00,94.865,94.885,94.85,94.87,133800001.0
2007-08-31 04:46:00,94.87,94.875,94.86,94.87,432600000.0
2007-08-31 04:47:00,94.87,94.87,94.86,94.86,473100002.0
2007-08-31 04:48:00,94.86,94.86,94.82,94.83,1120299983.0
2007-08-31 04:49:00,94.83,94.86,94.83,94.86,967200002.0
2007-08-31 04:50:00,94.86,94.87,94.85,94.865,179600000.0
2007-08-31 04:51:00,94.865,94.865,94.85,94.855,63000000.0
2007-08-31 04:52:00,94.855,94.86,94.85,94.85,195100001.0
2007-08-31 04:53:00,94.85,94.85,94.77,94.79,1202989335.0
2007-08-31 04:54:00,94.79,94.795,94.75,94.79,234399998.0
2007-08-31 04:55:00,94.79,94.815,94.79,94.805,1048600003.0
2007-08-31 04:56:00,94.805,94.83,94.8,94.83,146300000.0
2007-08-31 04:57:00,94.83,94.83,94.82,94.83,69900000.0
2007-08-31 04:58:00,94.83,94.83,94.82,94.83,61600000.0
2007-08-31 04:59:00,94.83,94.845,94.82,94.825,602900002.0
2007-08-31 05:00:00,94.82,94.835,94.82,94.83,78000000.0
2007-08-31 05:01:00,94.84,94.85,94.83,94.83,124199996.0
2007-08-31 05:02:00,94.83,94.84,94.77,94.78,517000004.0
2007-08-31 05:03:00,94.78,94.835,94.78,94.83,620099998.0
2007-08-31 05:04:00,94.83,94.845,94.82,94.835,269100002.0
2007-08-31 05:05:00,94.835,94.835,94.78,94.81,600600000.0
2007-08-31 05:06:00,94.81,94.85,94.79,94.85,1576200015.0
2007-08-31 05:07:00,94.85,94.9,94.83,94.88,1396399988.0
2007-08-31 05:08:00,94.89,94.91,94.87,94.88,1114800007.0
2007-08-31 05:09:00,94.88,94.88,94.87,94.88,252599999.0
2007-08-31 05:10:00,94.87,94.88,94.87,94.88,656500000.0
2007-08-31 05:11:00,94.87,94.88,94.87,94.87,168700000.0
2007-08-31 05:12:00,94.87,94.87,94.85,94.855,203199996.0
2007-08-31 05:13:00,94.86,94.86,94.85,94.85,242500000.0
2007-08-31 05:14:00,94.85,94.88,94.85,94.88,388000000.0
2007-08-31 05:15:00,94.88,94.89,94.86,94.87,600900011.0
2007-08-31 05:16:00,94.88,94.89,94.87,94.89,372099999.0
2007-08-31 05:17:00,94.88,94.89,94.88,94.89,878000008.0
2007-08-31 05:18:00,94.89,94.9,94.89,94.9,157399997.0
2007-08-31 05:19:00,94.9,94.91,94.88,94.89,163000000.0
2007-08-31 05:20:00,94.89,94.91,94.88,94.91,227600002.0
2007-08-31 05:21:00,94.9,94.93,94.9,94.925,276199998.0
2007-08-31 05:22:00,94.925,94.925,94.905,94.92,282999997.0
2007-08-31 05:23:00,94.91,94.92,94.89,94.905,293800001.0
2007-08-31 05:24:00,94.905,94.95,94.89,94.945,885699998.0
2007-08-31 05:25:00,94.95,94.95,94.91,94.95,327899999.0
2007-08-31 05:26:00,94.95,94.95,94.95,94.95,40500000.0
2007-08-31 05:27:00,94.96,94.98,94.95,94.97,560200005.0
2007-08-31 05:28:00,94.97,95.0,94.96,94.975,690400005.0
2007-08-31 05:29:00,94.975,94.98,94.95,94.98,365899999.0
2007-08-31 05:30:00,94.98,94.985,94.96,94.985,295199999.0
2007-08-31 05:31:00,94.985,95.02,94.965,95.02,743800002.0
2007-08-31 05:32:00,95.02,95.13,95.01,95.105,1756599995.0
2007-08-31 05:33:00,95.105,95.18,95.1,95.18,1378899994.0
2007-08-31 05:34:00,95.18,95.28,95.16,95.26,1379099987.0
2007-08-31 05:35:00,95.25,95.26,95.19,95.19,1379099987.0
2007-08-31 05:36:00,95.22,95.26,95.19,95.255,1379099987.0
2007-08-31 05:37:00,95.26,95.275,95.23,95.25,794199998.0
2007-08-31 05:38:00,95.25,95.25,95.18,95.2,1147999989.0
2007-08-31 05:39:00,95.205,95.245,95.195,95.235,960899998.0
2007-08-31 05:40:00,95.235,95.27,95.23,95.255,1901299991.0
2007-08-31 05:41:00,95.26,95.3,95.24,95.28,730700007.0
2007-08-31 05:42:00,95.28,95.31,95.26,95.31,1167500007.0
2007-08-31 05:43:00,95.31,95.34,95.27,95.34,1313299989.0
2007-08-31 05:44:00,95.32,95.39,95.32,95.35,1137899983.0
2007-08-31 05:45:00,95.35,95.36,95.335,95.345,1137899983.0
2007-08-31 05:46:00,95.345,95.44,95.32,95.42,1759199996.0
2007-08-31 05:47:00,95.42,95.48,95.42,95.48,503699996.0
2007-08-31 05:48:00,95.48,95.48,95.39,95.39,433399995.0
2007-08-31 05:49:00,95.41,95.48,95.39,95.46,1908900008.0
2007-08-31 05:50:00,95.48,95.5,95.41,95.43,1908900008.0
2007-08-31 05:51:00,95.42,95.42,95.36,95.42,1908900008.0
2007-08-31 05:52:00,95.42,95.47,95.4,95.47,1706999987.0
2007-08-31 05:53:00,95.48,95.48,95.39,95.39,1891000007.0
2007-08-31 05:54:00,95.39,95.42,95.375,95.4,1891000007.0
2007-08-31 05:55:00,95.4,95.45,95.38,95.45,1680500002.0
2007-08-31 05:56:00,95.45,95.45,95.42,95.42,2081700011.0
2007-08-31 05:57:00,95.43,95.44,95.41,95.43,1202299992.0
2007-08-31 05:58:00,95.43,95.43,95.41,95.41,647799998.0
2007-08-31 05:59:00,95.41,95.44,95.41,95.43,1395699986.0
2007-08-31 06:00:00,95.43,95.44,95.39,95.39,1995499997.0
2007-08-31 06:01:00,95.39,95.39,95.34,95.38,1770899996.0
2007-08-31 06:02:00,95.38,95.39,95.34,95.36,1897000009.0
2007-08-31 06:03:00,95.36,95.38,95.35,95.35,1159499997.0
2007-08-31 06:04:00,95.35,95.39,95.345,95.36,2036200003.0
2007-08-31 06:05:00,95.36,95.37,95.34,95.35,807700008.0
2007-08-31 06:06:00,95.35,95.38,95.35,95.35,822400010.0
2007-08-31 06:07:00,95.35,95.37,95.32,95.35,251000000.0
2007-08-31 06:08:00,95.35,95.35,95.31,95.32,443200000.0
2007-08-31 06:09:00,95.32,95.33,95.3,95.31,149800001.0
2007-08-31 06:10:00,95.31,95.33,95.3,95.32,119900000.0
2007-08-31 06:11:00,95.32,95.32,95.3,95.3,278300003.0
2007-08-31 06:12:00,95.3,95.33,95.3,95.33,679200001.0
2007-08-31 06:13:00,95.33,95.33,95.3,95.32,481299999.0
2007-08-31 06:14:00,95.32,95.33,95.31,95.33,828399997.0
2007-08-31 06:15:00,95.33,95.36,95.32,95.36,1074699993.0
2007-08-31 06:16:00,95.36,95.37,95.35,95.36,844899995.0
2007-08-31 06:17:00,95.36,95.37,95.35,95.37,368400007.0
2007-08-31 06:18:00,95.365,95.37,95.35,95.35,402100000.0
2007-08-31 06:19:00,95.35,95.395,95.35,95.395,646600004.0
2007-08-31 06:20:00,95.395,95.4,95.37,95.37,555099998.0
2007-08-31 06:21:00,95.37,95.37,95.34,95.34,351700003.0
2007-08-31 06:22:00,95.34,95.35,95.33,95.35,516700004.0
2007-08-31 06:23:00,95.35,95.36,95.34,95.345,472500004.0
2007-08-31 06:24:00,95.34,95.37,95.34,95.36,400000003.0
2007-08-31 06:25:00,95.36,95.37,95.35,95.36,758900007.0
2007-08-31 06:26:00,95.36,95.38,95.34,95.34,916100001.0
2007-08-31 06:27:00,95.36,95.37,95.34,95.36,718000006.0
2007-08-31 06:28:00,95.37,95.41,95.36,95.41,864100001.0
2007-08-31 06:29:00,95.4,95.41,95.36,95.37,1285799993.0
2007-08-31 06:30:00,95.36,95.39,95.32,95.32,1247100013.0
2007-08-31 06:31:00,95.32,95.4,95.31,95.38,1639299998.0
2007-08-31 06:32:00,95.38,95.415,95.37,95.41,549499996.0
2007-08-31 06:33:00,95.41,95.415,95.36,95.37,517900000.0
2007-08-31 06:34:00,95.37,95.39,95.36,95.36,1089100002.0
2007-08-31 06:35:00,95.36,95.395,95.34,95.35,367400003.0
2007-08-31 06:36:00,95.35,95.36,95.34,95.36,299400000.0
2007-08-31 06:37:00,95.36,95.36,95.34,95.35,288400003.0
2007-08-31 06:38:00,95.35,95.35,95.335,95.34,398100002.0
2007-08-31 06:39:00,95.34,95.34,95.29,95.29,878000002.0
2007-08-31 06:40:00,95.29,95.315,95.29,95.29,365999995.0
2007-08-31 06:41:00,95.29,95.305,95.24,95.28,663100000.0
2007-08-31 06:42:00,95.29,95.29,95.27,95.29,380800000.0
2007-08-31 06:43:00,95.29,95.29,95.26,95.27,494200007.0
2007-08-31 06:44:00,95.26,95.3,95.26,95.26,880600007.0
2007-08-31 06:45:00,95.27,95.285,95.27,95.28,42400000.0
2007-08-31 06:46:00,95.27,95.29,95.265,95.27,51399999.0
2007-08-31 06:47:00,95.285,95.295,95.27,95.295,33400000.0
2007-08-31 06:48:00,95.295,95.345,95.29,95.32,400499998.0
2007-08-31 06:49:00,95.34,95.345,95.335,95.34,43600000.0
2007-08-31 06:50:00,95.34,95.34,95.32,95.33,30100000.0
2007-08-31 06:51:00,95.33,95.335,95.32,95.32,124500001.0
2007-08-31 06:52:00,95.32,95.345,95.32,95.34,32700000.0
2007-08-31 06:53:00,95.34,95.345,95.27,95.3,742200000.0
2007-08-31 06:54:00,95.3,95.3,95.25,95.26,467799999.0
2007-08-31 06:55:00,95.25,95.26,95.23,95.25,518800002.0
2007-08-31 06:56:00,95.25,95.25,95.24,95.25,171600002.0
2007-08-31 06:57:00,95.25,95.25,95.21,95.23,355700002.0
2007-08-31 06:58:00,95.23,95.23,95.21,95.21,708999997.0
2007-08-31 06:59:00,95.21,95.21,95.15,95.16,1741399991.0
2007-08-31 07:00:00,95.16,95.24,95.15,95.22,1934600001.0
2007-08-31 07:01:00,95.22,95.24,95.17,95.225,765700004.0
2007-08-31 07:02:00,95.22,95.26,95.21,95.225,952800002.0
2007-08-31 07:03:00,95.21,95.24,95.16,95.23,852600007.0
2007-08-31 07:04:00,95.23,95.24,95.17,95.18,801699999.0
2007-08-31 07:05:00,95.2,95.22,95.19,95.21,368500008.0
2007-08-31 07:06:00,95.205,95.215,95.19,95.19,276700002.0
2007-08-31 07:07:00,95.19,95.22,95.19,95.205,96600000.0
2007-08-31 07:08:00,95.205,95.225,95.18,95.205,464200003.0
2007-08-31 07:09:00,95.19,95.235,95.19,95.225,836100001.0
2007-08-31 07:10:00,95.225,95.24,95.195,95.22,1063100004.0
2007-08-31 07:11:00,95.22,95.23,95.2,95.225,694399999.0
2007-08-31 07:12:00,95.23,95.23,95.2,95.22,274900001.0
2007-08-31 07:13:00,95.22,95.23,95.18,95.18,344400001.0
2007-08-31 07:14:00,95.18,95.27,95.18,95.27,976500000.0
2007-08-31 07:15:00,95.27,95.29,95.25,95.285,657899995.0
2007-08-31 07:16:00,95.285,95.31,95.28,95.31,416200004.0
2007-08-31 07:17:00,95.31,95.32,95.295,95.32,425099999.0
2007-08-31 07:18:00,95.32,95.355,95.31,95.355,226500000.0
2007-08-31 07:19:00,95.35,95.4,95.335,95.4,1263100002.0
2007-08-31 07:20:00,95.405,95.415,95.32,95.35,2083399997.0
2007-08-31 07:21:00,95.34,95.35,95.3,95.31,697899998.0
2007-08-31 07:22:00,95.305,95.31,95.26,95.26,1333500000.0
2007-08-31 07:23:00,95.26,95.29,95.26,95.28,814999996.0
2007-08-31 07:24:00,95.28,95.28,95.27,95.27,420800000.0
2007-08-31 07:25:00,95.28,95.29,95.27,95.27,694000002.0
2007-08-31 07:26:00,95.27,95.28,95.23,95.24,1008999996.0
2007-08-31 07:27:00,95.24,95.25,95.21,95.245,614700004.0
2007-08-31 07:28:00,95.24,95.25,95.23,95.24,667400008.0
2007-08-31 07:29:00,95.24,95.24,95.21,95.22,1152199996.0
2007-08-31 07:30:00,95.21,95.23,95.21,95.21,739100012.0
2007-08-31 07:31:00,95.21,95.24,95.21,95.23,998600009.0
2007-08-31 07:32:00,95.24,95.28,95.23,95.28,1126599998.0
2007-08-31 07:33:00,95.28,95.3,95.27,95.27,592499999.0
2007-08-31 07:34:00,95.28,95.3,95.28,95.29,624800007.0
2007-08-31 07:35:00,95.3,95.3,95.28,95.29,437100005.0
2007-08-31 07:36:00,95.29,95.32,95.28,95.295,1447299998.0
2007-08-31 07:37:00,95.295,95.31,95.27,95.29,1542100007.0
2007-08-31 07:38:00,95.29,95.33,95.29,95.32,1665000001.0
2007-08-31 07:39:00,95.32,95.37,95.31,95.35,598799999.0
2007-08-31 07:40:00,95.34,95.34,95.32,95.32,718500003.0
2007-08-31 07:41:00,95.32,95.32,95.28,95.29,528400004.0
2007-08-31 07:42:00,95.29,95.31,95.28,95.31,345500001.0
2007-08-31 07:43:00,95.31,95.31,95.27,95.3,374300004.0
2007-08-31 07:44:00,95.3,95.31,95.28,95.3,368699999.0
2007-08-31 07:45:00,95.3,95.33,95.295,95.3,888200002.0
2007-08-31 07:46:00,95.31,95.32,95.29,95.31,709200005.0
2007-08-31 07:47:00,95.31,95.36,95.305,95.36,1121300004.0
2007-08-31 07:48:00,95.35,95.4,95.34,95.39,1114799998.0
2007-08-31 07:49:00,95.39,95.465,95.39,95.43,1087499999.0
2007-08-31 07:50:00,95.44,95.44,95.425,95.435,549500004.0
2007-08-31 07:51:00,95.435,95.45,95.4,95.43,698700002.0
2007-08-31 07:52:00,95.42,95.46,95.415,95.425,729900000.0
2007-08-31 07:53:00,95.42,95.44,95.41,95.43,805900000.0
2007-08-31 07:54:00,95.43,95.48,95.42,95.48,658700007.0
2007-08-31 07:55:00,95.475,95.525,95.46,95.48,1138200008.0
2007-08-31 07:56:00,95.48,95.48,95.44,95.45,1168000004.0
2007-08-31 07:57:00,95.44,95.45,95.39,95.39,1147400008.0
2007-08-31 07:58:00,95.39,95.41,95.38,95.395,444099997.0
2007-08-31 07:59:00,95.395,95.43,95.39,95.41,683200004.0
2007-08-31 08:00:00,95.4,95.44,95.38,95.42,1402200009.0
2007-08-31 08:01:00,95.42,95.46,95.41,95.46,996399995.0
2007-08-31 08:02:00,95.44,95.48,95.43,95.46,1768800006.0
2007-08-31 08:03:00,95.46,95.5,95.46,95.48,1768800006.0
2007-08-31 08:04:00,95.48,95.48,95.44,95.45,986700007.0
2007-08-31 08:05:00,95.46,95.46,95.41,95.43,1375500011.0
2007-08-31 08:06:00,95.43,95.44,95.355,95.355,1726500009.0
2007-08-31 08:07:00,95.35,95.38,95.34,95.34,1212400000.0
2007-08-31 08:08:00,95.36,95.41,95.36,95.41,1272799996.0
2007-08-31 08:09:00,95.41,95.43,95.39,95.42,413299997.0
2007-08-31 08:10:00,95.425,95.445,95.41,95.43,742899998.0
2007-08-31 08:11:00,95.43,95.435,95.39,95.415,865800000.0
2007-08-31 08:12:00,95.415,95.425,95.4,95.425,292700001.0
2007-08-31 08:13:00,95.425,95.46,95.415,95.44,1092200003.0
2007-08-31 08:14:00,95.43,95.47,95.43,95.46,784100004.0
2007-08-31 08:15:00,95.47,95.47,95.41,95.41,935799999.0
2007-08-31 08:16:00,95.41,95.5,95.395,95.49,1978000010.0
2007-08-31 08:17:00,95.5,95.51,95.46,95.5,1433600002.0
2007-08-31 08:18:00,95.53,95.55,95.51,95.53,1433600002.0
2007-08-31 08:19:00,95.53,95.54,95.47,95.54,1433600002.0
2007-08-31 08:20:00,95.54,95.54,95.5,95.51,1854000011.0
2007-08-31 08:21:00,95.51,95.51,95.44,95.48,1747699996.0
2007-08-31 08:22:00,95.46,95.49,95.43,95.46,1747699996.0
2007-08-31 08:23:00,95.48,95.48,95.44,95.46,621999997.0
2007-08-31 08:24:00,95.46,95.47,95.46,95.47,127800000.0
2007-08-31 08:25:00,95.47,95.48,95.41,95.48,1432999998.0
2007-08-31 08:26:00,95.48,95.48,95.42,95.43,1985499990.0
2007-08-31 08:27:00,95.43,95.5,95.43,95.46,1021899998.0
2007-08-31 08:28:00,95.45,95.535,95.45,95.53,1359500001.0
2007-08-31 08:29:00,95.53,95.59,95.52,95.59,1163700003.0
2007-08-31 08:30:00,95.59,95.625,95.54,95.58,1347799992.0
2007-08-31 08:31:00,95.58,95.59,95.57,95.57,590699999.0
2007-08-31 08:32:00,95.57,95.64,95.57,95.625,1145199998.0
2007-08-31 08:33:00,95.625,95.64,95.61,95.64,386099996.0
2007-08-31 08:34:00,95.62,95.66,95.61,95.64,225400000.0
2007-08-31 08:35:00,95.64,95.73,95.64,95.73,604600000.0
2007-08-31 08:36:00,95.73,95.74,95.64,95.69,1495699992.0
2007-08-31 08:37:00,95.69,95.69,95.67,95.68,852899999.0
2007-08-31 08:38:00,95.67,95.72,95.66,95.68,1260499995.0
2007-08-31 08:39:00,95.67,95.77,95.67,95.755,1055400001.0
2007-08-31 08:40:00,95.76,95.77,95.73,95.73,882200006.0
2007-08-31 08:41:00,95.74,95.74,95.64,95.65,1068300000.0
2007-08-31 08:42:00,95.64,95.72,95.64,95.69,1581600008.0
2007-08-31 08:43:00,95.7,95.71,95.66,95.68,1307200008.0
2007-08-31 08:44:00,95.68,95.71,95.67,95.71,434700000.0
2007-08-31 08:45:00,95.71,95.71,95.66,95.69,436480715.0
2007-08-31 08:46:00,95.69,95.715,95.66,95.715,397100000.0
2007-08-31 08:47:00,95.715,95.73,95.7,95.71,702199995.0
2007-08-31 08:48:00,95.71,95.79,95.7,95.76,945199998.0
2007-08-31 08:49:00,95.75,95.78,95.73,95.76,668500002.0
2007-08-31 08:50:00,95.77,95.92,95.765,95.9,1420857690.0
2007-08-31 08:51:00,95.91,95.96,95.91,95.93,1396500003.0
2007-08-31 08:52:00,95.94,95.97,95.88,95.89,1396500003.0
2007-08-31 08:53:00,95.89,95.94,95.86,95.9,1326999993.0
2007-08-31 08:54:00,95.9,95.95,95.89,95.94,794799999.0
2007-08-31 08:55:00,95.94,96.04,95.93,96.04,1991900005.0
2007-08-31 08:56:00,96.08,96.1,96.05,96.07,1803699996.0
2007-08-31 08:57:00,96.05,96.1,95.94,95.94,1803699996.0
2007-08-31 08:58:00,95.93,95.95,95.87,95.88,1803699996.0
2007-08-31 08:59:00,95.89,95.98,95.87,95.87,1471100004.0
2007-08-31 09:00:00,95.89,95.94,95.86,95.89,1471100004.0
2007-08-31 09:01:00,95.89,95.95,95.88,95.95,1471100004.0
2007-08-31 09:02:00,95.95,95.97,95.93,95.95,941899992.0
2007-08-31 09:03:00,95.95,96.0,95.95,95.96,1477599978.0
2007-08-31 09:04:00,95.96,95.98,95.91,95.97,1391199999.0
2007-08-31 09:05:00,95.955,95.98,95.92,95.97,1482999999.0
2007-08-31 09:06:00,95.97,95.97,95.85,95.85,733800000.0
2007-08-31 09:07:00,95.83,95.89,95.83,95.89,699600000.0
2007-08-31 09:08:00,95.87,95.89,95.85,95.89,682999997.0
2007-08-31 09:09:00,95.89,95.89,95.83,95.85,559300001.0
2007-08-31 09:10:00,95.85,95.93,95.84,95.89,946099993.0
2007-08-31 09:11:00,95.88,95.91,95.86,95.88,377100002.0
2007-08-31 09:12:00,95.88,95.93,95.88,95.92,900199999.0
2007-08-31 09:13:00,95.92,95.95,95.905,95.95,1086800004.0
2007-08-31 09:14:00,95.925,95.98,95.91,95.98,493899994.0
2007-08-31 09:15:00,95.97,95.97,95.94,95.94,165500000.0
2007-08-31 09:16:00,95.94,95.96,95.93,95.96,649600002.0
2007-08-31 09:17:00,95.96,95.97,95.885,95.9,1433099999.0
2007-08-31 09:18:00,95.9,95.93,95.9,95.92,823600001.0
2007-08-31 09:19:00,95.91,95.95,95.91,95.92,1093500007.0
2007-08-31 09:20:00,95.93,95.94,95.89,95.92,719999997.0
2007-08-31 09:21:00,95.92,95.98,95.9,95.98,1117499995.0
2007-08-31 09:22:00,95.98,96.01,95.96,95.99,673399991.0
2007-08-31 09:23:00,96.0,96.04,95.96,95.99,1574500005.0
2007-08-31 09:24:00,95.99,95.99,95.93,95.95,641300004.0
2007-08-31 09:25:00,95.94,95.95,95.93,95.93,451600000.0
2007-08-31 09:26:00,95.94,95.95,95.92,95.93,527199999.0
2007-08-31 09:27:00,95.94,95.98,95.93,95.96,1635700003.0
2007-08-31 09:28:00,95.96,95.98,95.92,95.92,1201900006.0
2007-08-31 09:29:00,95.93,95.93,95.91,95.92,201599998.0
2007-08-31 09:30:00,95.92,95.93,95.88,95.89,922999997.0
2007-08-31 09:31:00,95.89,95.895,95.86,95.88,940100007.0
2007-08-31 09:32:00,95.88,95.885,95.86,95.87,543300002.0
2007-08-31 09:33:00,95.87,95.87,95.82,95.83,943900002.0
2007-08-31 09:34:00,95.83,95.88,95.83,95.85,751000004.0
2007-08-31 09:35:00,95.85,95.87,95.84,95.85,499099999.0
2007-08-31 09:36:00,95.85,95.875,95.83,95.86,897799997.0
2007-08-31 09:37:00,95.86,95.87,95.83,95.855,600000000.0
2007-08-31 09:38:00,95.855,95.855,95.78,95.8,1168299997.0
2007-08-31 09:39:00,95.8,95.82,95.68,95.73,1863499994.0
2007-08-31 09:40:00,95.74,95.74,95.69,95.71,952899994.0
2007-08-31 09:41:00,95.72,95.74,95.7,95.73,1333199987.0
2007-08-31 09:42:00,95.73,95.75,95.69,95.7,1010800004.0
2007-08-31 09:43:00,95.7,95.75,95.7,95.73,1702599994.0
2007-08-31 09:44:00,95.74,95.74,95.72,95.74,868700001.0
2007-08-31 09:45:00,95.74,95.76,95.72,95.74,416100000.0
2007-08-31 09:46:00,95.74,95.77,95.735,95.735,695200001.0
2007-08-31 09:47:00,95.73,95.75,95.71,95.75,926300001.0
2007-08-31 09:48:00,95.75,95.75,95.71,95.71,568100000.0
2007-08-31 09:49:00,95.71,95.72,95.68,95.69,1073899998.0
2007-08-31 09:50:00,95.69,95.72,95.69,95.72,342399999.0
2007-08-31 09:51:00,95.72,95.74,95.71,95.72,581600000.0
2007-08-31 09:52:00,95.72,95.72,95.69,95.72,300000000.0
2007-08-31 09:53:00,95.72,95.74,95.72,95.73,356000000.0
2007-08-31 09:54:00,95.73,95.76,95.72,95.76,330400000.0
2007-08-31 09:55:00,95.77,95.78,95.755,95.77,693600000.0
2007-08-31 09:56:00,95.77,95.78,95.76,95.76,561699999.0
2007-08-31 09:57:00,95.77,95.77,95.74,95.74,334600000.0
2007-08-31 09:58:00,95.74,95.75,95.72,95.73,401500003.0
2007-08-31 09:59:00,95.73,95.74,95.72,95.73,419700000.0
2007-08-31 10:00:00,95.73,95.74,95.7,95.71,382199998.0
2007-08-31 10:01:00,95.72,95.72,95.7,95.7,784499997.0
2007-08-31 10:02:00,95.7,95.71,95.66,95.67,1155900018.0
2007-08-31 10:03:00,95.67,95.67,95.52,95.56,1623300006.0
2007-08-31 10:04:00,95.56,95.62,95.51,95.62,818400002.0
2007-08-31 10:05:00,95.62,95.64,95.6,95.63,462700000.0
2007-08-31 10:06:00,95.63,95.67,95.59,95.64,815699999.0
2007-08-31 10:07:00,95.63,95.66,95.59,95.59,1203200001.0
2007-08-31 10:08:00,95.6,95.66,95.6,95.63,1030199996.0
2007-08-31 10:09:00,95.62,95.67,95.6,95.64,1577600007.0
2007-08-31 10:10:00,95.64,95.65,95.62,95.65,255299999.0
2007-08-31 10:11:00,95.65,95.65,95.62,95.62,240800000.0
2007-08-31 10:12:00,95.63,95.65,95.61,95.64,776900001.0
2007-08-31 10:13:00,95.64,95.64,95.59,95.6,470200002.0
2007-08-31 10:14:00,95.61,95.62,95.59,95.61,855299997.0
2007-08-31 10:15:00,95.6,95.61,95.59,95.6,1027900001.0
2007-08-31 10:16:00,95.6,95.65,95.6,95.64,711300002.0
2007-08-31 10:17:00,95.64,95.65,95.62,95.63,375100000.0
2007-08-31 10:18:00,95.63,95.64,95.62,95.63,677400005.0
2007-08-31 10:19:00,95.63,95.64,95.61,95.61,877800004.0
2007-08-31 10:20:00,95.61,95.62,95.59,95.61,1094900012.0
2007-08-31 10:21:00,95.62,95.64,95.6,95.61,915600005.0
2007-08-31 10:22:00,95.62,95.63,95.58,95.63,801399997.0
2007-08-31 10:23:00,95.63,95.64,95.61,95.63,1243500001.0
2007-08-31 10:24:00,95.63,95.64,95.6,95.61,1402299994.0
2007-08-31 10:25:00,95.62,95.65,95.59,95.62,893700000.0
2007-08-31 10:26:00,95.62,95.64,95.6,95.62,1075300000.0
2007-08-31 10:27:00,95.62,95.66,95.62,95.66,328000001.0
2007-08-31 10:28:00,95.66,95.71,95.66,95.7,748899994.0
2007-08-31 10:29:00,95.7,95.72,95.7,95.715,449999999.0
2007-08-31 10:30:00,95.715,95.76,95.71,95.76,596600000.0
2007-08-31 10:31:00,95.76,95.805,95.74,95.79,681600001.0
2007-08-31 10:32:00,95.79,95.82,95.76,95.82,1549100000.0
2007-08-31 10:33:00,95.82,95.83,95.78,95.785,748800001.0
2007-08-31 10:34:00,95.78,95.83,95.77,95.81,817599995.0
2007-08-31 10:35:00,95.81,95.84,95.81,95.81,1434899993.0
2007-08-31 10:36:00,95.82,95.82,95.74,95.76,1040600001.0
2007-08-31 10:37:00,95.76,95.77,95.73,95.74,974299998.0
2007-08-31 10:38:00,95.74,95.74,95.7,95.72,1430499997.0
2007-08-31 10:39:00,95.73,95.77,95.73,95.77,557600006.0
2007-08-31 10:40:00,95.78,95.79,95.76,95.77,624200002.0
2007-08-31 10:41:00,95.77,95.77,95.75,95.76,605399995.0
2007-08-31 10:42:00,95.76,95.76,95.66,95.665,1481800008.0
2007-08-31 10:43:00,95.66,95.73,95.66,95.7,996400003.0
2007-08-31 10:44:00,95.705,95.71,95.68,95.705,340199999.0
2007-08-31 10:45:00,95.71,95.735,95.71,95.71,969499999.0
2007-08-31 10:46:00,95.71,95.73,95.695,95.72,920299998.0
2007-08-31 10:47:00,95.73,95.74,95.71,95.74,871100000.0
2007-08-31 10:48:00,95.74,95.79,95.73,95.78,908599991.0
2007-08-31 10:49:00,95.77,95.79,95.76,95.78,610400004.0
2007-08-31 10:50:00,95.78,95.78,95.77,95.78,117200001.0
2007-08-31 10:51:00,95.78,95.78,95.73,95.73,965000008.0
2007-08-31 10:52:00,95.73,95.73,95.68,95.69,731799998.0
2007-08-31 10:53:00,95.69,95.69,95.63,95.66,1082600008.0
2007-08-31 10:54:00,95.66,95.69,95.65,95.67,813700008.0
2007-08-31 10:55:00,95.66,95.7,95.66,95.69,869805564.0
2007-08-31 10:56:00,95.7,95.7,95.66,95.67,625600001.0
2007-08-31 10:57:00,95.67,95.75,95.67,95.73,1645100001.0
2007-08-31 10:58:00,95.73,95.76,95.73,95.75,600999999.0
2007-08-31 10:59:00,95.75,95.78,95.74,95.78,861700010.0
2007-08-31 11:00:00,95.78,95.79,95.76,95.76,1179099996.0
2007-08-31 11:01:00,95.76,95.78,95.735,95.77,1433900006.0
2007-08-31 11:02:00,95.77,95.77,95.75,95.77,856799992.0
2007-08-31 11:03:00,95.76,95.83,95.76,95.82,1094500004.0
2007-08-31 11:04:00,95.82,95.82,95.75,95.755,1621999990.0
2007-08-31 11:05:00,95.76,95.81,95.76,95.79,1363399984.0
2007-08-31 11:06:00,95.76,95.78,95.75,95.75,1607000008.0
2007-08-31 11:07:00,95.76,95.79,95.76,95.79,1607000008.0
2007-08-31 11:08:00,95.79,95.83,95.78,95.83,1283599997.0
2007-08-31 11:09:00,95.83,95.84,95.8,95.8,2070399970.0
2007-08-31 11:10:00,95.81,95.81,95.8,95.81,472499983.0
2007-08-31 11:11:00,95.81,95.83,95.81,95.83,179099999.0
2007-08-31 11:12:00,95.83,95.86,95.83,95.86,320400000.0
2007-08-31 11:13:00,95.84,95.85,95.82,95.82,232600001.0
2007-08-31 11:14:00,95.82,95.84,95.81,95.82,467799990.0
2007-08-31 11:15:00,95.82,95.82,95.79,95.81,1001500001.0
2007-08-31 11:16:00,95.81,95.84,95.8,95.83,2082599979.0
2007-08-31 11:17:00,95.83,95.87,95.81,95.87,1177899985.0
2007-08-31 11:18:00,95.86,95.86,95.82,95.85,1474300002.0
2007-08-31 11:19:00,95.85,95.85,95.83,95.84,492500000.0
2007-08-31 11:20:00,95.84,95.85,95.82,95.84,584100009.0
2007-08-31 11:21:00,95.83,95.88,95.83,95.86,423000004.0
2007-08-31 11:22:00,95.86,95.905,95.86,95.905,1033000007.0
2007-08-31 11:23:00,95.905,95.91,95.86,95.86,361600000.0
2007-08-31 11:24:00,95.86,95.9,95.84,95.88,1187899999.0
2007-08-31 11:25:00,95.88,95.89,95.84,95.855,764299998.0
2007-08-31 11:26:00,95.855,95.87,95.85,95.855,251900000.0
2007-08-31 11:27:00,95.86,95.86,95.85,95.855,379300006.0
2007-08-31 11:28:00,95.855,95.91,95.855,95.9,587699996.0
2007-08-31 11:29:00,95.9,95.915,95.88,95.915,407499997.0
2007-08-31 11:30:00,95.915,95.93,95.87,95.89,904800002.0
2007-08-31 11:31:00,95.89,95.93,95.87,95.87,985000012.0
2007-08-31 11:32:00,95.89,95.89,95.86,95.87,725099766.0
2007-08-31 11:33:00,95.87,95.87,95.83,95.83,673699998.0
2007-08-31 11:34:00,95.84,95.85,95.8,95.85,995500006.0
2007-08-31 11:35:00,95.85,95.88,95.83,95.88,768699999.0
2007-08-31 11:36:00,95.87,95.89,95.84,95.87,1361799986.0
2007-08-31 11:37:00,95.87,95.9,95.86,95.89,1224799985.0
2007-08-31 11:38:00,95.89,95.9,95.88,95.9,1421599995.0
2007-08-31 11:39:00,95.9,95.91,95.89,95.9,301800001.0
2007-08-31 11:40:00,95.9,95.92,95.89,95.89,379099993.0
2007-08-31 11:41:00,95.89,95.9,95.87,95.87,956299994.0
2007-08-31 11:42:00,95.88,95.88,95.87,95.88,80000000.0
2007-08-31 11:43:00,95.88,95.885,95.87,95.885,82400000.0
2007-08-31 11:44:00,95.885,95.905,95.88,95.895,289600000.0
2007-08-31 11:45:00,95.9,95.94,95.9,95.93,455000001.0
2007-08-31 11:46:00,95.925,95.955,95.92,95.955,521099999.0
2007-08-31 11:47:00,95.95,95.98,95.95,95.97,532400004.0
2007-08-31 11:48:00,95.975,95.99,95.97,95.97,166400000.0
2007-08-31 11:49:00,95.97,95.995,95.91,95.93,1274700001.0
2007-08-31 11:50:00,95.935,95.96,95.9,95.915,394700000.0
2007-08-31 11:51:00,95.91,95.915,95.86,95.86,412300001.0
2007-08-31 11:52:00,95.87,95.91,95.86,95.89,972400013.0
2007-08-31 11:53:00,95.9,95.91,95.875,95.88,974600012.0
2007-08-31 11:54:00,95.88,95.88,95.83,95.83,260400000.0
2007-08-31 11:55:00,95.83,95.84,95.79,95.805,202900000.0
2007-08-31 11:56:00,95.8,95.83,95.78,95.82,594200004.0
2007-08-31 11:57:00,95.83,95.83,95.81,95.81,359399995.0
2007-08-31 11:58:00,95.81,95.81,95.76,95.81,492999999.0
2007-08-31 11:59:00,95.81,95.835,95.79,95.83,1085199999.0
2007-08-31 12:00:00,95.83,95.85,95.82,95.84,881799997.0
2007-08-31 12:01:00,95.84,95.855,95.84,95.84,105200000.0
2007-08-31 12:02:00,95.84,95.865,95.83,95.84,140400000.0
2007-08-31 12:03:00,95.84,95.85,95.825,95.85,775400002.0
2007-08-31 12:04:00,95.85,95.85,95.82,95.82,998099999.0
2007-08-31 12:05:00,95.82,95.82,95.79,95.79,620500002.0
2007-08-31 12:06:00,95.79,95.79,95.75,95.75,646699996.0
2007-08-31 12:07:00,95.75,95.75,95.635,95.67,1201899989.0
2007-08-31 12:08:00,95.66,95.7,95.65,95.695,1291699999.0
2007-08-31 12:09:00,95.69,95.76,95.67,95.74,940600001.0
2007-08-31 12:10:00,95.74,95.77,95.71,95.74,580799998.0
2007-08-31 12:11:00,95.74,95.74,95.71,95.715,203900000.0
2007-08-31 12:12:00,95.71,95.72,95.7,95.71,348200001.0
2007-08-31 12:13:00,95.71,95.79,95.69,95.79,1649699997.0
2007-08-31 12:14:00,95.79,95.83,95.78,95.815,1437199992.0
2007-08-31 12:15:00,95.81,95.83,95.78,95.79,413600000.0
2007-08-31 12:16:00,95.79,95.815,95.75,95.78,1944899995.0
2007-08-31 12:17:00,95.78,95.81,95.75,95.79,1678599992.0
2007-08-31 12:18:00,95.79,95.79,95.78,95.785,159700000.0
2007-08-31 12:19:00,95.785,95.835,95.77,95.83,591199999.0
2007-08-31 12:20:00,95.83,95.855,95.81,95.855,312800000.0
2007-08-31 12:21:00,95.855,95.89,95.84,95.89,625100003.0
2007-08-31 12:22:00,95.88,95.91,95.84,95.88,688699999.0
2007-08-31 12:23:00,95.88,95.895,95.84,95.865,1114500002.0
2007-08-31 12:24:00,95.86,95.865,95.84,95.865,1318799986.0
2007-08-31 12:25:00,95.865,95.925,95.85,95.89,1076599994.0
2007-08-31 12:26:00,95.89,95.895,95.86,95.87,1164499995.0
2007-08-31 12:27:00,95.87,95.89,95.87,95.89,788499996.0
2007-08-31 12:28:00,95.89,95.89,95.86,95.86,152699998.0
2007-08-31 12:29:00,95.865,95.865,95.84,95.865,394299999.0
2007-08-31 12:30:00,95.865,95.87,95.84,95.84,331700001.0
2007-08-31 12:31:00,95.84,95.86,95.8,95.81,1375800001.0
2007-08-31 12:32:00,95.82,95.82,95.8,95.81,651799998.0
2007-08-31 12:33:00,95.81,95.82,95.8,95.81,725699993.0
2007-08-31 12:34:00,95.795,95.82,95.79,95.8,595099998.0
2007-08-31 12:35:00,95.81,95.81,95.76,95.79,768200004.0
2007-08-31 12:36:00,95.79,95.81,95.79,95.8,613899992.0
2007-08-31 12:37:00,95.8,95.81,95.78,95.79,506599996.0
2007-08-31 12:38:00,95.79,95.79,95.76,95.76,450899995.0
2007-08-31 12:39:00,95.76,95.76,95.69,95.72,1656788514.0
2007-08-31 12:40:00,95.72,95.73,95.68,95.68,724300001.0
2007-08-31 12:41:00,95.68,95.71,95.68,95.71,548299996.0
2007-08-31 12:42:00,95.71,95.76,95.71,95.73,1528099990.0
2007-08-31 12:43:00,95.73,95.75,95.7,95.73,694299993.0
2007-08-31 12:44:00,95.74,95.78,95.71,95.78,775400014.0
2007-08-31 12:45:00,95.78,95.84,95.77,95.84,1253499983.0
2007-08-31 12:46:00,95.84,95.87,95.82,95.87,701599992.0
2007-08-31 12:47:00,95.87,95.88,95.84,95.88,1391599989.0
2007-08-31 12:48:00,95.88,95.97,95.87,95.945,1659199991.0
2007-08-31 12:49:00,95.945,95.945,95.9,95.92,1071099996.0
2007-08-31 12:50:00,95.925,95.97,95.91,95.965,1226999999.0
2007-08-31 12:51:00,95.965,95.965,95.91,95.91,429700000.0
2007-08-31 12:52:00,95.91,95.92,95.88,95.91,1057399996.0
2007-08-31 12:53:00,95.91,95.945,95.91,95.935,358499997.0
2007-08-31 12:54:00,95.935,95.94,95.93,95.935,285600001.0
2007-08-31 12:55:00,95.935,95.99,95.9,95.92,1360299995.0
2007-08-31 12:56:00,95.91,95.99,95.9,95.98,1124200000.0
2007-08-31 12:57:00,95.98,95.98,95.92,95.92,890999992.0
2007-08-31 12:58:00,95.93,95.93,95.87,95.9,883100003.0
2007-08-31 12:59:00,95.91,95.92,95.9,95.92,802700000.0
2007-08-31 13:00:00,95.92,96.02,95.92,96.02,2110400003.0
2007-08-31 13:01:00,96.02,96.02,95.94,95.995,1602800005.0
2007-08-31 13:02:00,95.995,96.035,95.98,96.02,1534399996.0
2007-08-31 13:03:00,96.025,96.025,95.98,96.0,1259099998.0
2007-08-31 13:04:00,96.0,96.01,95.96,95.97,1471100002.0
2007-08-31 13:05:00,95.98,95.99,95.92,95.97,1714700000.0
2007-08-31 13:06:00,95.97,95.97,95.94,95.97,769799998.0
2007-08-31 13:07:00,95.97,95.98,95.94,95.96,744700001.0
2007-08-31 13:08:00,95.95,96.01,95.88,95.97,1879800007.0
2007-08-31 13:09:00,95.96,95.97,95.94,95.965,1152500007.0
2007-08-31 13:10:00,95.965,95.965,95.92,95.96,657500003.0
2007-08-31 13:11:00,95.96,95.97,95.94,95.96,271500001.0
2007-08-31 13:12:00,95.96,95.98,95.93,95.98,720499997.0
2007-08-31 13:13:00,95.96,95.97,95.92,95.92,1634499996.0
2007-08-31 13:14:00,95.92,95.94,95.92,95.93,1142499996.0
2007-08-31 13:15:00,95.93,95.94,95.91,95.91,804799991.0
2007-08-31 13:16:00,95.89,95.94,95.89,95.93,1345700000.0
2007-08-31 13:17:00,95.95,95.97,95.92,95.92,926300002.0
2007-08-31 13:18:00,95.92,95.92,95.86,95.88,1043500007.0
2007-08-31 13:19:00,95.88,95.88,95.86,95.86,1416700017.0
2007-08-31 13:20:00,95.86,95.91,95.83,95.855,1228099999.0
2007-08-31 13:21:00,95.88,95.92,95.88,95.92,1225299979.0
2007-08-31 13:22:00,95.92,95.93,95.9,95.9,789399994.0
2007-08-31 13:23:00,95.91,95.92,95.835,95.835,1448399997.0
2007-08-31 13:24:00,95.85,95.85,95.8,95.82,821700001.0
2007-08-31 13:25:00,95.83,95.84,95.79,95.8,1264700002.0
2007-08-31 13:26:00,95.8,95.82,95.78,95.8,1139399994.0
2007-08-31 13:27:00,95.78,95.8,95.75,95.78,345000004.0
2007-08-31 13:28:00,95.79,95.82,95.79,95.8,345000004.0
2007-08-31 13:29:00,95.8,95.8,95.76,95.79,1196200013.0
2007-08-31 13:30:00,95.79,95.82,95.79,95.8,1115000003.0
2007-08-31 13:31:00,95.8,95.83,95.76,95.81,2112875110.0
2007-08-31 13:32:00,95.81,95.835,95.78,95.81,1049699998.0
2007-08-31 13:33:00,95.81,95.85,95.795,95.84,1988599993.0
2007-08-31 13:34:00,95.84,95.84,95.69,95.69,1708399991.0
2007-08-31 13:35:00,95.68,95.76,95.64,95.75,1426199997.0
2007-08-31 13:36:00,95.76,95.78,95.73,95.73,1426199997.0
2007-08-31 13:37:00,95.75,95.8,95.75,95.75,1426199997.0
2007-08-31 13:38:00,95.77,95.77,95.69,95.74,1426199997.0
2007-08-31 13:39:00,95.74,95.765,95.72,95.755,1013999997.0
2007-08-31 13:40:00,95.755,95.77,95.73,95.755,1349199997.0
2007-08-31 13:41:00,95.755,95.785,95.74,95.76,489900002.0
2007-08-31 13:42:00,95.75,95.78,95.73,95.76,887700000.0
2007-08-31 13:43:00,95.76,95.79,95.74,95.77,1035699997.0
2007-08-31 13:44:00,95.77,95.79,95.75,95.77,1142200002.0
2007-08-31 13:45:00,95.78,95.815,95.77,95.78,1327999994.0
2007-08-31 13:46:00,95.78,95.8,95.75,95.76,1153900016.0
2007-08-31 13:47:00,95.77,95.78,95.72,95.72,1156399994.0
2007-08-31 13:48:00,95.72,95.76,95.7,95.76,1390399995.0
2007-08-31 13:49:00,95.765,95.765,95.73,95.735,172499999.0
2007-08-31 13:50:00,95.735,95.785,95.72,95.77,1200899998.0
2007-08-31 13:51:00,95.78,95.87,95.77,95.84,1233300002.0
2007-08-31 13:52:00,95.83,95.85,95.75,95.76,2060199999.0
2007-08-31 13:53:00,95.77,95.79,95.74,95.76,2060199999.0
2007-08-31 13:54:00,95.755,95.78,95.71,95.73,670399999.0
2007-08-31 13:55:00,95.73,95.74,95.67,95.67,803400004.0
2007-08-31 13:56:00,95.67,95.69,95.63,95.63,1841600001.0
2007-08-31 13:57:00,95.63,95.64,95.6,95.62,1083699993.0
2007-08-31 13:58:00,95.63,95.63,95.57,95.57,1021899991.0
2007-08-31 13:59:00,95.57,95.59,95.56,95.59,771099999.0
2007-08-31 14:00:00,95.59,95.61,95.57,95.59,1231799996.0
2007-08-31 14:01:00,95.59,95.635,95.59,95.62,1905800012.0
2007-08-31 14:02:00,95.61,95.64,95.61,95.615,465300000.0
2007-08-31 14:03:00,95.615,95.62,95.56,95.565,1330000001.0
2007-08-31 14:04:00,95.57,95.58,95.53,95.57,1602099996.0
2007-08-31 14:05:00,95.57,95.625,95.56,95.61,1004299998.0
2007-08-31 14:06:00,95.62,95.625,95.58,95.62,1581499996.0
2007-08-31 14:07:00,95.62,95.63,95.59,95.615,854099994.0
2007-08-31 14:08:00,95.615,95.62,95.52,95.52,998300009.0
2007-08-31 14:09:00,95.52,95.55,95.5,95.53,1306899997.0
2007-08-31 14:10:00,95.52,95.57,95.52,95.57,1458399996.0
2007-08-31 14:11:00,95.58,95.6,95.55,95.58,1229000009.0
2007-08-31 14:12:00,95.58,95.58,95.55,95.55,567499995.0
2007-08-31 14:13:00,95.55,95.55,95.37,95.38,1057386688.0
2007-08-31 14:14:00,95.375,95.43,95.34,95.38,1600046726.0
2007-08-31 14:15:00,95.39,95.39,95.3,95.32,1755400001.0
2007-08-31 14:16:00,95.33,95.37,95.31,95.31,1755400001.0
2007-08-31 14:17:00,95.31,95.33,95.28,95.28,1611299988.0
2007-08-31 14:18:00,95.28,95.3,95.19,95.2,848200003.0
2007-08-31 14:19:00,95.2,95.26,95.19,95.24,1411976435.0
2007-08-31 14:20:00,95.25,95.25,95.21,95.21,1122899999.0
2007-08-31 14:21:00,95.22,95.24,95.21,95.24,1122899999.0
2007-08-31 14:22:00,95.25,95.3,95.25,95.3,1149199996.0
2007-08-31 14:23:00,95.3,95.36,95.26,95.31,1593900005.0
2007-08-31 14:24:00,95.32,95.36,95.31,95.35,1132499999.0
2007-08-31 14:25:00,95.35,95.35,95.29,95.33,2144100000.0
2007-08-31 14:26:00,95.33,95.355,95.32,95.355,807899998.0
2007-08-31 14:27:00,95.355,95.36,95.32,95.33,784800003.0
2007-08-31 14:28:00,95.33,95.37,95.31,95.33,1411899986.0
2007-08-31 14:29:00,95.32,95.33,95.24,95.26,457400001.0
2007-08-31 14:30:00,95.27,95.41,95.27,95.41,644600000.0
2007-08-31 14:31:00,95.39,95.41,95.37,95.37,1481399996.0
2007-08-31 14:32:00,95.4,95.43,95.39,95.39,1481399996.0
2007-08-31 14:33:00,95.39,95.4,95.35,95.36,1107700006.0
2007-08-31 14:34:00,95.36,95.37,95.31,95.31,1250900006.0
2007-08-31 14:35:00,95.31,95.35,95.295,95.34,810800006.0
2007-08-31 14:36:00,95.35,95.38,95.31,95.33,889700005.0
2007-08-31 14:37:00,95.33,95.36,95.31,95.335,1559100004.0
2007-08-31 14:38:00,95.34,95.365,95.33,95.355,617700001.0
2007-08-31 14:39:00,95.355,95.4,95.35,95.38,725800003.0
2007-08-31 14:40:00,95.33,95.41,95.32,95.39,782500002.0
2007-08-31 14:41:00,95.39,95.41,95.36,95.375,782500002.0
2007-08-31 14:42:00,95.38,95.38,95.315,95.32,498200001.0
2007-08-31 14:43:00,95.32,95.345,95.24,95.28,1533100001.0
2007-08-31 14:44:00,95.28,95.32,95.27,95.295,1270799995.0
2007-08-31 14:45:00,95.295,95.34,95.29,95.315,1813199983.0
2007-08-31 14:46:00,95.32,95.33,95.27,95.305,1105700000.0
2007-08-31 14:47:00,95.305,95.35,95.3,95.32,1308599995.0
2007-08-31 14:48:00,95.33,95.35,95.31,95.32,1301699983.0
2007-08-31 14:49:00,95.31,95.32,95.29,95.3,1153899998.0
2007-08-31 14:50:00,95.31,95.31,95.31,95.31,8000000.0
2007-08-31 14:51:00,95.285,95.285,95.285,95.285,4000000.0
2007-08-31 14:52:00,95.3,95.3,95.29,95.3,342400000.0
2007-08-31 14:53:00,95.3,95.36,95.285,95.33,1887599998.0
2007-08-31 14:54:00,95.34,95.37,95.33,95.34,389399999.0
2007-08-31 14:55:00,95.34,95.34,95.28,95.3,461399996.0
2007-08-31 14:56:00,95.3,95.31,95.26,95.295,891699987.0
2007-08-31 14:57:00,95.295,95.31,95.285,95.31,187600001.0
2007-08-31 14:58:00,95.31,95.38,95.31,95.375,954000007.0
2007-08-31 14:59:00,95.375,95.44,95.37,95.44,804199997.0
2007-08-31 15:00:00,95.44,95.5,95.44,95.46,1793599986.0
2007-08-31 15:01:00,95.47,95.475,95.45,95.475,740799994.0
2007-08-31 15:02:00,95.47,95.5,95.45,95.47,478399998.0
2007-08-31 15:03:00,95.47,95.48,95.42,95.44,366499999.0
2007-08-31 15:04:00,95.44,95.45,95.41,95.42,1305600003.0
2007-08-31 15:05:00,95.425,95.425,95.4,95.4,172300000.0
2007-08-31 15:06:00,95.4,95.41,95.38,95.4,737999999.0
2007-08-31 15:07:00,95.4,95.48,95.4,95.45,1756499991.0
2007-08-31 15:08:00,95.45,95.45,95.35,95.37,1002799999.0
2007-08-31 15:09:00,95.37,95.38,95.35,95.38,1508700015.0
2007-08-31 15:10:00,95.39,95.43,95.39,95.4,874200007.0
2007-08-31 15:11:00,95.4,95.42,95.38,95.39,735999998.0
2007-08-31 15:12:00,95.4,95.41,95.36,95.41,393499996.0
2007-08-31 15:13:00,95.41,95.42,95.4,95.42,304800000.0
2007-08-31 15:14:00,95.41,95.43,95.38,95.41,669700003.0
2007-08-31 15:15:00,95.41,95.43,95.4,95.42,198199999.0
2007-08-31 15:16:00,95.42,95.43,95.37,95.39,1453112324.0
2007-08-31 15:17:00,95.39,95.41,95.37,95.37,1094699988.0
2007-08-31 15:18:00,95.38,95.41,95.36,95.37,970399990.0
2007-08-31 15:19:00,95.38,95.38,95.31,95.33,686499998.0
2007-08-31 15:20:00,95.33,95.34,95.31,95.32,244599998.0
2007-08-31 15:21:00,95.32,95.35,95.32,95.35,594499997.0
2007-08-31 15:22:00,95.35,95.37,95.34,95.35,879799978.0
2007-08-31 15:23:00,95.36,95.4,95.35,95.4,867199988.0
2007-08-31 15:24:00,95.4,95.45,95.39,95.4,1855199980.0
2007-08-31 15:25:00,95.4,95.4,95.36,95.37,479599999.0
2007-08-31 15:26:00,95.37,95.4,95.36,95.37,285299999.0
2007-08-31 15:27:00,95.37,95.43,95.37,95.4,958999998.0
2007-08-31 15:28:00,95.4,95.41,95.39,95.39,142299999.0
2007-08-31 15:29:00,95.39,95.39,95.34,95.36,496599998.0
2007-08-31 15:30:00,95.35,95.36,95.34,95.35,272300000.0
2007-08-31 15:31:00,95.35,95.36,95.33,95.36,671153992.0
2007-08-31 15:32:00,95.36,95.36,95.32,95.33,1348299992.0
2007-08-31 15:33:00,95.34,95.37,95.34,95.34,1344400000.0
2007-08-31 15:34:00,95.34,95.39,95.29,95.31,1192400005.0
2007-08-31 15:35:00,95.31,95.36,95.31,95.33,2089185741.0
2007-08-31 15:36:00,95.32,95.35,95.32,95.33,623785736.0
2007-08-31 15:37:00,95.32,95.32,95.3,95.32,413299989.0
2007-08-31 15:38:00,95.33,95.39,95.3,95.37,413299989.0
2007-08-31 15:39:00,95.36,95.385,95.355,95.385,413299989.0
2007-08-31 15:40:00,95.385,95.395,95.36,95.38,293900000.0
2007-08-31 15:41:00,95.37,95.375,95.34,95.365,944300004.0
2007-08-31 15:42:00,95.36,95.37,95.35,95.35,1099299997.0
2007-08-31 15:43:00,95.32,95.35,95.29,95.33,1099299997.0
2007-08-31 15:44:00,95.33,95.36,95.31,95.315,659699999.0
2007-08-31 15:45:00,95.31,95.38,95.3,95.37,722500003.0
2007-08-31 15:46:00,95.36,95.4,95.34,95.37,1330800006.0
2007-08-31 15:47:00,95.37,95.4,95.35,95.37,903200005.0
2007-08-31 15:48:00,95.38,95.4,95.35,95.38,1566400005.0
2007-08-31 15:49:00,95.36,95.4,95.355,95.36,994700010.0
2007-08-31 15:50:00,95.34,95.38,95.31,95.35,1325699994.0
2007-08-31 15:51:00,95.36,95.4,95.35,95.39,1341100003.0
2007-08-31 15:52:00,95.39,95.42,95.36,95.36,759500002.0
2007-08-31 15:53:00,95.36,95.38,95.36,95.375,438300002.0
2007-08-31 15:54:00,95.375,95.38,95.32,95.36,1521699999.0
2007-08-31 15:55:00,95.37,95.37,95.29,95.31,978399999.0
2007-08-31 15:56:00,95.32,95.33,95.27,95.3,1692399990.0
2007-08-31 15:57:00,95.3,95.3,95.26,95.29,922699999.0
2007-08-31 15:58:00,95.29,95.3,95.22,95.23,2023999994.0
2007-08-31 15:59:00,95.23,95.24,95.1,95.1,831200000.0
2007-08-31 16:00:00,95.11,95.17,95.06,95.09,728799998.0
2007-08-31 16:01:00,95.09,95.09,94.8,94.8,1119200000.0
2007-08-31 16:02:00,94.8,94.8,94.52,94.52,1252600001.0
2007-08-31 16:03:00,94.52,94.65,94.51,94.64,1287500002.0
2007-08-31 16:04:00,94.64,94.74,94.59,94.74,1288400004.0
2007-08-31 16:05:00,94.75,94.99,94.74,94.96,1812699994.0
2007-08-31 16:06:00,94.96,95.03,94.94,95.02,1562900001.0
2007-08-31 16:07:00,95.02,95.11,95.0,95.01,1236600000.0
2007-08-31 16:08:00,95.01,95.03,94.93,94.93,1551000000.0
2007-08-31 16:09:00,94.93,94.97,94.86,94.86,1204899998.0
2007-08-31 16:10:00,94.86,94.93,94.84,94.87,1496199998.0
2007-08-31 16:11:00,94.87,94.93,94.79,94.79,1731200006.0
2007-08-31 16:12:00,94.79,94.795,94.5,94.51,1988800000.0
2007-08-31 16:13:00,94.51,94.62,94.48,94.62,1846299995.0
2007-08-31 16:14:00,94.64,94.69,94.62,94.62,1846299995.0
2007-08-31 16:15:00,94.61,94.62,94.5,94.62,1846299995.0
2007-08-31 16:16:00,94.64,94.66,94.53,94.53,1846299995.0
2007-08-31 16:17:00,94.55,94.67,94.55,94.66,1846299995.0
2007-08-31 16:18:00,94.67,94.76,94.66,94.7,1321700000.0
2007-08-31 16:19:00,94.69,94.78,94.66,94.78,2130999988.0
2007-08-31 16:20:00,94.79,94.88,94.77,94.77,2130999988.0
2007-08-31 16:21:00,94.75,94.8,94.73,94.8,1476999993.0
2007-08-31 16:22:00,94.83,94.83,94.76,94.76,1476999993.0
2007-08-31 16:23:00,94.76,94.82,94.73,94.81,1928099993.0
2007-08-31 16:24:00,94.81,94.84,94.79,94.81,1180199999.0
2007-08-31 16:25:00,94.81,94.81,94.73,94.73,1302499998.0
2007-08-31 16:26:00,94.73,94.74,94.63,94.66,1832399991.0
2007-08-31 16:27:00,94.65,94.67,94.61,94.66,1598699997.0
2007-08-31 16:28:00,94.65,94.79,94.65,94.74,2138199996.0
2007-08-31 16:29:00,94.73,94.83,94.73,94.8,1471199996.0
2007-08-31 16:30:00,94.8,94.85,94.78,94.78,899500002.0
2007-08-31 16:31:00,94.78,94.81,94.72,94.81,983400001.0
2007-08-31 16:32:00,94.78,94.86,94.76,94.86,1722999993.0
2007-08-31 16:33:00,94.86,94.97,94.85,94.94,1722999993.0
2007-08-31 16:34:00,94.94,94.96,94.91,94.93,556800002.0
2007-08-31 16:35:00,94.93,94.96,94.92,94.95,556800002.0
2007-08-31 16:36:00,94.94,94.96,94.86,94.89,789999998.0
2007-08-31 16:37:00,94.89,94.96,94.86,94.93,1403899993.0
2007-08-31 16:38:00,94.92,94.96,94.84,94.85,1403899993.0
2007-08-31 16:39:00,94.85,94.88,94.85,94.86,1225700000.0
2007-08-31 16:40:00,94.83,94.87,94.8,94.82,1546099997.0
2007-08-31 16:41:00,94.83,94.87,94.81,94.81,1546099997.0
2007-08-31 16:42:00,94.79,94.8,94.74,94.79,1572800004.0
2007-08-31 16:43:00,94.79,94.79,94.74,94.76,1276499998.0
2007-08-31 16:44:00,94.74,94.79,94.74,94.75,896499996.0
2007-08-31 16:45:00,94.75,94.785,94.72,94.725,1220200001.0
2007-08-31 16:46:00,94.72,94.78,94.71,94.77,1200299998.0
2007-08-31 16:47:00,94.76,94.81,94.74,94.805,1067100000.0
2007-08-31 16:48:00,94.81,94.815,94.67,94.68,1817400006.0
2007-08-31 16:49:00,94.68,94.69,94.62,94.67,1987299992.0
2007-08-31 16:50:00,94.67,94.68,94.52,94.53,1413699998.0
2007-08-31 16:51:00,94.55,94.62,94.53,94.6,1760299986.0
2007-08-31 16:52:00,94.6,94.64,94.57,94.6,1760299986.0
2007-08-31 16:53:00,94.6,94.67,94.57,94.65,1617999994.0
2007-08-31 16:54:00,94.65,94.66,94.57,94.61,1904300000.0
2007-08-31 16:55:00,94.62,94.62,94.55,94.58,2007199987.0
2007-08-31 16:56:00,94.53,94.55,94.46,94.46,2007199987.0
2007-08-31 16:57:00,94.49,94.52,94.44,94.445,2007199987.0
2007-08-31 16:58:00,94.43,94.44,94.39,94.39,1445799992.0
2007-08-31 16:59:00,94.41,94.44,94.28,94.28,1445799992.0
2007-08-31 17:00:00,94.3,94.33,94.23,94.32,1445799992.0
2007-08-31 17:01:00,94.33,94.39,94.28,94.28,1445799992.0
2007-08-31 17:02:00,94.26,94.28,94.01,94.07,1445799992.0
2007-08-31 17:03:00,94.05,94.07,93.82,93.82,1445799992.0
2007-08-31 17:04:00,93.83,94.01,93.83,94.01,1445799992.0
2007-08-31 17:05:00,94.0,94.1,94.0,94.1,1445799992.0
2007-08-31 17:06:00,94.07,94.1,94.03,94.07,1445799992.0
2007-08-31 17:07:00,94.08,94.12,93.98,94.0,1445799992.0
2007-08-31 17:08:00,94.01,94.05,93.94,93.94,1445799992.0
2007-08-31 17:09:00,93.82,93.85,93.82,93.82,1445799992.0
2007-08-31 17:10:00,93.8,93.86,93.8,93.85,1445799992.0
2007-08-31 17:11:00,93.86,93.89,93.86,93.89,1445799992.0
2007-08-31 17:12:00,93.94,93.96,93.89,93.91,1445799992.0
2007-08-31 17:13:00,93.93,93.98,93.87,93.91,1445799992.0
2007-08-31 17:14:00,93.93,94.0,93.89,93.99,1445799992.0
2007-08-31 17:15:00,94.0,94.03,93.96,94.0,1620000006.0
2007-08-31 17:16:00,94.01,94.01,93.89,93.89,1620000006.0
2007-08-31 17:17:00,93.92,93.92,93.85,93.86,1620000006.0
2007-08-31 17:18:00,93.86,93.91,93.8,93.91,1896700001.0
2007-08-31 17:19:00,93.89,94.01,93.87,93.98,1896700001.0
2007-08-31 17:20:00,94.03,94.03,93.89,93.91,1896700001.0
2007-08-31 17:21:00,93.89,93.91,93.85,93.91,1896700001.0
2007-08-31 17:22:00,93.92,93.935,93.89,93.915,1896700001.0
2007-08-31 17:23:00,93.915,93.94,93.86,93.89,1254100002.0
2007-08-31 17:24:00,93.88,93.965,93.87,93.965,1639600008.0
2007-08-31 17:25:00,93.94,94.03,93.94,94.0,931500001.0
2007-08-31 17:26:00,94.02,94.02,93.99,94.01,931500001.0
2007-08-31 17:27:00,94.03,94.08,94.01,94.08,1162299995.0
2007-08-31 17:28:00,94.08,94.12,94.07,94.12,1162299995.0
2007-08-31 17:29:00,94.13,94.16,94.12,94.14,473300001.0
2007-08-31 17:30:00,94.14,94.14,94.12,94.12,1984800000.0
2007-08-31 17:31:00,94.135,94.18,94.135,94.175,1984800000.0
2007-08-31 17:32:00,94.18,94.25,94.17,94.245,1493299996.0
2007-08-31 17:33:00,94.245,94.31,94.23,94.31,1408899999.0
2007-08-31 17:34:00,94.32,94.39,94.3,94.36,1860200007.0
2007-08-31 17:35:00,94.37,94.41,94.36,94.41,1860200007.0
2007-08-31 17:36:00,94.4,94.44,94.38,94.4,1568199999.0
2007-08-31 17:37:00,94.4,94.42,94.38,94.39,2020000007.0
2007-08-31 17:38:00,94.39,94.46,94.37,94.46,1622099995.0
2007-08-31 17:39:00,94.48,94.66,94.46,94.64,1622099995.0
2007-08-31 17:40:00,94.62,94.64,94.5,94.5,1622099995.0
2007-08-31 17:41:00,94.5,94.55,94.5,94.52,1622099995.0
2007-08-31 17:42:00,94.52,94.52,94.46,94.47,1713299994.0
2007-08-31 17:43:00,94.47,94.49,94.38,94.39,1536400000.0
2007-08-31 17:44:00,94.37,94.39,94.32,94.33,1607899997.0
2007-08-31 17:45:00,94.32,94.33,94.25,94.25,1607899997.0
2007-08-31 17:46:00,94.25,94.26,94.18,94.26,1607899997.0
2007-08-31 17:47:00,94.26,94.32,94.26,94.27,1516899997.0
2007-08-31 17:48:00,94.3,94.355,94.28,94.355,1014700001.0
2007-08-31 17:49:00,94.355,94.43,94.34,94.42,1966400004.0
2007-08-31 17:50:00,94.43,94.5,94.43,94.5,1937000009.0
2007-08-31 17:51:00,94.51,94.52,94.45,94.45,1937000009.0
2007-08-31 17:52:00,94.45,94.45,94.375,94.42,1894099991.0
2007-08-31 17:53:00,94.43,94.48,94.4,94.47,1769799993.0
2007-08-31 17:54:00,94.47,94.47,94.43,94.44,800900004.0
2007-08-31 17:55:00,94.43,94.48,94.425,94.46,1102699995.0
2007-08-31 17:56:00,94.46,94.46,94.405,94.45,769700004.0
2007-08-31 17:57:00,94.44,94.47,94.41,94.47,2107999992.0
2007-08-31 17:58:00,94.47,94.53,94.47,94.49,1517599999.0
2007-08-31 17:59:00,94.5,94.53,94.45,94.46,527999998.0
2007-08-31 18:00:00,94.46,94.49,94.46,94.46,994299999.0
2007-08-31 18:01:00,94.47,94.48,94.4,94.45,2084100000.0
2007-08-31 18:02:00,94.45,94.46,94.41,94.41,1355700004.0
2007-08-31 18:03:00,94.41,94.53,94.41,94.52,1335899993.0
2007-08-31 18:04:00,94.53,94.53,94.425,94.425,666299993.0
2007-08-31 18:05:00,94.43,94.45,94.39,94.4,1466400002.0
2007-08-31 18:06:00,94.39,94.4,94.36,94.38,1035599999.0
2007-08-31 18:07:00,94.37,94.395,94.37,94.38,179899999.0
2007-08-31 18:08:00,94.37,94.37,94.29,94.29,452100002.0
2007-08-31 18:09:00,94.29,94.31,94.26,94.28,1818700012.0
2007-08-31 18:10:00,94.27,94.33,94.25,94.32,1530400002.0
2007-08-31 18:11:00,94.32,94.4,94.32,94.38,1592099990.0
2007-08-31 18:12:00,94.38,94.43,94.38,94.425,1217300002.0
2007-08-31 18:13:00,94.425,94.455,94.425,94.43,516500005.0
2007-08-31 18:14:00,94.43,94.47,94.415,94.445,1113200000.0
2007-08-31 18:15:00,94.43,94.45,94.41,94.42,345799996.0
2007-08-31 18:16:00,94.42,94.43,94.4,94.4,235000001.0
2007-08-31 18:17:00,94.4,94.405,94.35,94.35,932599999.0
2007-08-31 18:18:00,94.35,94.35,94.295,94.33,1364890123.0
2007-08-31 18:19:00,94.32,94.35,94.32,94.35,1253499999.0
2007-08-31 18:20:00,94.35,94.43,94.35,94.43,770099998.0
2007-08-31 18:21:00,94.43,94.44,94.41,94.42,803100008.0
2007-08-31 18:22:00,94.42,94.51,94.42,94.5,1130500003.0
2007-08-31 18:23:00,94.5,94.52,94.49,94.52,549199999.0
2007-08-31 18:24:00,94.52,94.53,94.465,94.48,1033200001.0
2007-08-31 18:25:00,94.48,94.54,94.475,94.54,923399993.0
2007-08-31 18:26:00,94.54,94.54,94.49,94.5,255299999.0
2007-08-31 18:27:00,94.5,94.54,94.5,94.52,694599999.0
2007-08-31 18:28:00,94.52,94.54,94.52,94.53,1069200017.0
2007-08-31 18:29:00,94.53,94.56,94.53,94.56,1072900004.0
2007-08-31 18:30:00,94.56,94.57,94.54,94.55,878500000.0
2007-08-31 18:31:00,94.55,94.71,94.55,94.71,1152900009.0
2007-08-31 18:32:00,94.71,94.78,94.69,94.7,1506499994.0
2007-08-31 18:33:00,94.69,94.73,94.68,94.68,1520199998.0
2007-08-31 18:34:00,94.68,94.8,94.68,94.74,746000001.0
2007-08-31 18:35:00,94.74,94.76,94.71,94.73,1511899995.0
2007-08-31 18:36:00,94.71,94.75,94.71,94.73,1463866635.0
2007-08-31 18:37:00,94.73,94.74,94.7,94.72,1463866635.0
2007-08-31 18:38:00,94.72,94.74,94.68,94.74,1304100006.0
2007-08-31 18:39:00,94.74,94.83,94.73,94.83,1839466628.0
2007-08-31 18:40:00,94.83,94.86,94.82,94.84,1434400010.0
2007-08-31 18:41:00,94.84,94.84,94.76,94.76,866000002.0
2007-08-31 18:42:00,94.76,94.78,94.72,94.74,996299997.0
2007-08-31 18:43:00,94.75,94.75,94.69,94.69,1383400003.0
2007-08-31 18:44:00,94.69,94.72,94.675,94.71,1518199986.0
2007-08-31 18:45:00,94.71,94.74,94.69,94.69,280900002.0
2007-08-31 18:46:00,94.69,94.725,94.66,94.72,1020400003.0
2007-08-31 18:47:00,94.725,94.74,94.68,94.71,1611099993.0
2007-08-31 18:48:00,94.71,94.75,94.7,94.725,854099998.0
2007-08-31 18:49:00,94.725,94.725,94.66,94.66,163299998.0
2007-08-31 18:50:00,94.66,94.665,94.59,94.59,745100002.0
2007-08-31 18:51:00,94.57,94.6,94.46,94.46,654999997.0
2007-08-31 18:52:00,94.45,94.48,94.45,94.48,654999997.0
2007-08-31 18:53:00,94.48,94.57,94.47,94.53,1157400001.0
2007-08-31 18:54:00,94.52,94.53,94.51,94.53,354299998.0
2007-08-31 18:55:00,94.53,94.53,94.5,94.52,864299998.0
2007-08-31 18:56:00,94.51,94.56,94.5,94.55,1879500017.0
2007-08-31 18:57:00,94.55,94.58,94.53,94.58,1465999978.0
2007-08-31 18:58:00,94.58,94.58,94.56,94.56,974100006.0
2007-08-31 18:59:00,94.57,94.62,94.55,94.6,1456300000.0
2007-08-31 19:00:00,94.59,94.62,94.58,94.6,1456300000.0
2007-08-31 19:01:00,94.6,94.66,94.59,94.64,1002700015.0
2007-08-31 19:02:00,94.64,94.65,94.61,94.64,1123600000.0
2007-08-31 19:03:00,94.62,94.645,94.6,94.61,360900002.0
2007-08-31 19:04:00,94.61,94.65,94.61,94.63,1271400001.0
2007-08-31 19:05:00,94.63,94.64,94.63,94.64,349200003.0
2007-08-31 19:06:00,94.64,94.65,94.64,94.64,598700003.0
2007-08-31 19:07:00,94.64,94.64,94.59,94.61,486999999.0
2007-08-31 19:08:00,94.61,94.61,94.56,94.6,1138099996.0
2007-08-31 19:09:00,94.62,94.64,94.6,94.63,877600006.0
2007-08-31 19:10:00,94.63,94.63,94.62,94.63,1234800012.0
2007-08-31 19:11:00,94.63,94.64,94.61,94.64,620300009.0
2007-08-31 19:12:00,94.64,94.65,94.63,94.64,540500007.0
2007-08-31 19:13:00,94.64,94.64,94.62,94.63,357500000.0
2007-08-31 19:14:00,94.64,94.65,94.63,94.65,705100015.0
2007-08-31 19:15:00,94.65,94.69,94.65,94.67,904100007.0
2007-08-31 19:16:00,94.67,94.67,94.61,94.61,599399998.0
2007-08-31 19:17:00,94.61,94.62,94.59,94.59,510700003.0
2007-08-31 19:18:00,94.59,94.6,94.59,94.59,293800003.0
2007-08-31 19:19:00,94.59,94.59,94.57,94.57,558300001.0
2007-08-31 19:20:00,94.57,94.6,94.57,94.59,350900000.0
2007-08-31 19:21:00,94.59,94.615,94.58,94.61,258899998.0
2007-08-31 19:22:00,94.61,94.61,94.6,94.6,60000000.0
2007-08-31 19:23:00,94.62,94.625,94.59,94.6,68300000.0
2007-08-31 19:24:00,94.605,94.62,94.605,94.61,92400000.0
2007-08-31 19:25:00,94.61,94.62,94.585,94.6,146700000.0
2007-08-31 19:26:00,94.6,94.61,94.56,94.565,165600000.0
2007-08-31 19:27:00,94.57,94.585,94.57,94.58,93600000.0
2007-08-31 19:28:00,94.58,94.64,94.58,94.62,207100001.0
2007-08-31 19:29:00,94.62,94.665,94.62,94.665,164100000.0
2007-08-31 19:30:00,94.67,94.68,94.65,94.67,285699994.0
2007-08-31 19:31:00,94.67,94.695,94.66,94.67,647699988.0
2007-08-31 19:32:00,94.67,94.695,94.65,94.66,413499998.0
2007-08-31 19:33:00,94.66,94.67,94.62,94.63,875899995.0
2007-08-31 19:34:00,94.63,94.635,94.6,94.62,577000001.0
2007-08-31 19:35:00,94.63,94.695,94.615,94.62,707700000.0
2007-08-31 19:36:00,94.62,94.63,94.61,94.63,1044199995.0
2007-08-31 19:37:00,94.63,94.66,94.62,94.64,613300000.0
2007-08-31 19:38:00,94.64,94.645,94.64,94.645,33200000.0
2007-08-31 19:39:00,94.645,94.67,94.64,94.65,582300005.0
2007-08-31 19:40:00,94.66,94.67,94.66,94.66,149400000.0
2007-08-31 19:41:00,94.66,94.66,94.62,94.63,132700002.0
2007-08-31 19:42:00,94.62,94.65,94.62,94.63,422999996.0
2007-08-31 19:43:00,94.62,94.65,94.62,94.64,232899999.0
2007-08-31 19:44:00,94.64,94.66,94.63,94.65,597100000.0
2007-08-31 19:45:00,94.65,94.65,94.63,94.63,126100000.0
2007-08-31 19:46:00,94.63,94.64,94.61,94.64,366099996.0
2007-08-31 19:47:00,94.63,94.64,94.6,94.61,266399999.0
2007-08-31 19:48:00,94.615,94.7,94.61,94.7,1118800000.0
2007-08-31 19:49:00,94.71,94.73,94.66,94.66,612899997.0
2007-08-31 19:50:00,94.655,94.67,94.61,94.63,1215599999.0
2007-08-31 19:51:00,94.63,94.63,94.62,94.62,222400002.0
2007-08-31 19:52:00,94.62,94.63,94.6,94.62,465599997.0
2007-08-31 19:53:00,94.62,94.67,94.62,94.67,498100000.0
2007-08-31 19:54:00,94.67,94.68,94.66,94.66,366500003.0
2007-08-31 19:55:00,94.65,94.66,94.62,94.65,164400000.0
2007-08-31 19:56:00,94.64,94.65,94.62,94.62,131899999.0
2007-08-31 19:57:00,94.63,94.64,94.62,94.63,249100000.0
2007-08-31 19:58:00,94.63,94.63,94.61,94.62,117600000.0
2007-08-31 19:59:00,94.61,94.64,94.6,94.62,606600001.0
2007-08-31 20:00:00,94.62,94.67,94.62,94.66,456500000.0
2007-08-31 20:01:00,94.65,94.65,94.61,94.62,587200006.0
2007-08-31 20:02:00,94.63,94.68,94.63,94.65,524099996.0
2007-08-31 20:03:00,94.65,94.67,94.64,94.66,413899996.0
2007-08-31 20:04:00,94.66,94.69,94.66,94.67,357099996.0
2007-08-31 20:05:00,94.67,94.67,94.66,94.66,204200002.0
2007-08-31 20:06:00,94.66,94.67,94.64,94.67,409799999.0
2007-08-31 20:07:00,94.67,94.68,94.66,94.67,78799998.0
2007-08-31 20:08:00,94.67,94.68,94.65,94.68,469499996.0
2007-08-31 20:09:00,94.68,94.69,94.67,94.69,105300000.0
2007-08-31 20:10:00,94.69,94.71,94.68,94.7,215899998.0
2007-08-31 20:11:00,94.7,94.74,94.7,94.74,297799999.0
2007-08-31 20:12:00,94.74,94.74,94.72,94.725,95400000.0
2007-08-31 20:13:00,94.72,94.73,94.69,94.69,333299992.0
2007-08-31 20:14:00,94.7,94.7,94.665,94.665,326899994.0
2007-08-31 20:15:00,94.67,94.68,94.67,94.68,527899983.0
2007-08-31 20:16:00,94.68,94.71,94.65,94.66,676499993.0
2007-08-31 20:17:00,94.66,94.66,94.6,94.605,652299997.0
2007-08-31 20:18:00,94.605,94.67,94.58,94.66,745799994.0
2007-08-31 20:19:00,94.665,94.73,94.66,94.69,1429999987.0
2007-08-31 20:20:00,94.69,94.69,94.55,94.61,1986600006.0
2007-08-31 20:21:00,94.61,94.63,94.57,94.63,1161999999.0
2007-08-31 20:22:00,94.63,94.63,94.6,94.61,194900001.0
2007-08-31 20:23:00,94.6,94.62,94.57,94.58,1560199993.0
2007-08-31 20:24:00,94.58,94.585,94.55,94.56,1560199993.0
2007-08-31 20:25:00,94.56,94.6,94.56,94.56,173300000.0
2007-08-31 20:26:00,94.55,94.55,94.52,94.545,163400001.0
2007-08-31 20:27:00,94.54,94.575,94.54,94.575,255199998.0
2007-08-31 20:28:00,94.575,94.59,94.56,94.575,300400001.0
2007-08-31 20:29:00,94.575,94.58,94.55,94.56,562699995.0
2007-08-31 20:30:00,94.55,94.56,94.53,94.54,476600007.0
2007-08-31 20:31:00,94.54,94.55,94.53,94.54,741600004.0
2007-08-31 20:32:00,94.55,94.56,94.54,94.54,515300005.0
2007-08-31 20:33:00,94.54,94.565,94.53,94.54,790799997.0
2007-08-31 20:34:00,94.535,94.56,94.535,94.56,167800001.0
2007-08-31 20:35:00,94.56,94.585,94.55,94.56,430300000.0
2007-08-31 20:36:00,94.56,94.56,94.51,94.535,218400002.0
2007-08-31 20:37:00,94.53,94.545,94.53,94.545,9900000.0
2007-08-31 20:38:00,94.545,94.565,94.54,94.55,202099997.0
2007-08-31 20:39:00,94.55,94.65,94.55,94.64,1051299996.0
2007-08-31 20:40:00,94.64,94.65,94.58,94.595,590600001.0
2007-08-31 20:41:00,94.595,94.595,94.58,94.595,246299998.0
2007-08-31 20:42:00,94.59,94.62,94.59,94.61,136900000.0
2007-08-31 20:43:00,94.6,94.61,94.59,94.6,288800000.0
2007-08-31 20:44:00,94.6,94.645,94.6,94.62,765199998.0
2007-08-31 20:45:00,94.62,94.62,94.62,94.62,481499979.0
2007-08-31 20:46:00,94.62,94.64,94.62,94.64,166499995.0
2007-08-31 20:47:00,94.64,94.64,94.62,94.64,44100000.0
2007-08-31 20:48:00,94.63,94.64,94.62,94.63,66100000.0
2007-08-31 20:49:00,94.63,94.64,94.61,94.61,340300000.0
2007-08-31 20:50:00,94.61,94.62,94.61,94.61,235600000.0
2007-08-31 20:51:00,94.61,94.61,94.61,94.61,64000000.0
2007-08-31 20:52:00,94.61,94.63,94.6,94.6,121099603.0
2007-08-31 20:53:00,94.6,94.6,94.57,94.58,496599989.0
2007-08-31 20:54:00,94.59,94.6,94.575,94.6,515100006.0
2007-08-31 20:55:00,94.59,94.6,94.56,94.58,840499214.0
2007-08-31 20:56:00,94.58,94.58,94.56,94.57,740332582.0
2007-08-31 20:57:00,94.57,94.61,94.56,94.57,807699989.0
2007-08-31 20:58:00,94.57,94.59,94.56,94.59,975199984.0
2007-08-31 20:59:00,94.59,94.65,94.59,94.63,596199997.0
2007-08-31 21:00:00,94.63,94.64,94.61,94.64,457399998.0
2007-08-31 21:01:00,94.64,94.64,94.6,94.6,260199997.0
2007-08-31 21:02:00,94.6,94.66,94.6,94.63,1299499992.0
2007-08-31 21:03:00,94.63,94.68,94.625,94.65,355200004.0
2007-08-31 21:04:00,94.645,94.68,94.64,94.67,988800001.0
2007-08-31 21:05:00,94.67,94.68,94.64,94.67,539700000.0
2007-08-31 21:06:00,94.67,94.67,94.65,94.65,119600000.0
2007-08-31 21:07:00,94.65,94.67,94.65,94.67,103600000.0
2007-08-31 21:08:00,94.67,94.68,94.65,94.68,124700000.0
2007-08-31 21:09:00,94.68,94.69,94.66,94.69,738899993.0
2007-08-31 21:10:00,94.69,94.7,94.69,94.7,155300000.0
2007-08-31 21:11:00,94.7,94.71,94.67,94.67,147700000.0
2007-08-31 21:12:00,94.66,94.68,94.65,94.68,842500000.0
2007-08-31 21:13:00,94.67,94.75,94.63,94.73,870900000.0
2007-08-31 21:14:00,94.73,94.77,94.715,94.77,903900000.0
2007-08-31 21:15:00,94.76,94.78,94.745,94.75,283700001.0
2007-08-31 21:16:00,94.76,94.81,94.76,94.81,1208199993.0
2007-08-31 21:17:00,94.81,94.81,94.78,94.78,191800000.0
2007-08-31 21:18:00,94.78,94.78,94.76,94.76,488500000.0
2007-08-31 21:19:00,94.77,94.8,94.77,94.79,333800001.0
2007-08-31 21:20:00,94.79,94.79,94.76,94.78,471200000.0
2007-08-31 21:21:00,94.78,94.78,94.73,94.77,349299997.0
2007-08-31 21:22:00,94.78,94.78,94.74,94.765,694900001.0
2007-08-31 21:23:00,94.77,94.77,94.76,94.77,178500000.0
2007-08-31 21:24:00,94.77,94.78,94.76,94.76,145100000.0
2007-08-31 21:25:00,94.76,94.77,94.75,94.755,386399990.0
2007-08-31 21:26:00,94.76,94.78,94.75,94.78,105899998.0
2007-08-31 21:27:00,94.78,94.79,94.76,94.79,373499998.0
2007-08-31 21:28:00,94.79,94.82,94.79,94.82,433199998.0
2007-08-31 21:29:00,94.82,94.84,94.805,94.82,243700000.0
2007-08-31 21:30:00,94.82,94.83,94.81,94.81,253299996.0
2007-08-31 21:31:00,94.81,94.84,94.81,94.84,92299998.0
2007-08-31 21:32:00,94.84,94.86,94.77,94.83,678899998.0
2007-08-31 21:33:00,94.83,94.84,94.81,94.84,478090450.0
2007-08-31 21:34:00,94.84,94.85,94.83,94.85,698099995.0
2007-08-31 21:35:00,94.86,94.86,94.85,94.86,4800000.0
2007-08-31 21:36:00,94.865,94.88,94.85,94.87,550899996.0
2007-08-31 21:37:00,94.84,94.87,94.84,94.87,227600000.0
2007-08-31 21:38:00,94.87,94.88,94.85,94.85,735400000.0
2007-08-31 21:39:00,94.85,94.865,94.84,94.86,772600004.0
2007-08-31 21:40:00,94.86,94.88,94.86,94.88,223600000.0
2007-08-31 21:41:00,94.88,94.88,94.85,94.87,486400000.0
2007-08-31 21:42:00,94.87,94.87,94.87,94.87,235000000.0
2007-08-31 21:43:00,94.87,94.87,94.87,94.87,374900000.0
2007-08-31 21:44:00,94.87,94.87,94.86,94.87,434600000.0
2007-08-31 21:45:00,94.87,94.87,94.86,94.87,147400000.0
2007-08-31 21:46:00,94.87,94.87,94.87,94.87,104000000.0
2007-08-31 21:47:00,94.87,94.87,94.83,94.83,148300001.0
2007-08-31 21:48:00,94.835,94.86,94.83,94.84,362900000.0
2007-08-31 21:49:00,94.83,94.84,94.81,94.82,220599999.0
2007-08-31 21:50:00,94.81,94.82,94.79,94.81,997999996.0
2007-08-31 21:51:00,94.81,94.83,94.81,94.82,79700000.0
2007-08-31 21:52:00,94.82,94.86,94.81,94.84,672300000.0
2007-08-31 21:53:00,94.84,94.84,94.76,94.81,731000000.0
2007-08-31 21:54:00,94.84,94.84,94.795,94.83,638700001.0
2007-08-31 21:55:00,94.83,94.85,94.8,94.85,267300000.0
2007-08-31 21:56:00,94.85,94.85,94.77,94.77,930300000.0
2007-08-31 21:57:00,94.79,94.8,94.76,94.8,1075799996.0
2007-08-31 21:58:00,94.79,94.79,94.77,94.77,259600000.0
2007-08-31 21:59:00,94.77,94.77,94.74,94.75,767399992.0
2007-08-31 22:00:00,94.74,94.75,94.71,94.74,561000000.0
2007-08-31 22:01:00,94.74,94.74,94.71,94.72,423000002.0
2007-08-31 22:02:00,94.73,94.73,94.71,94.72,295800000.0
2007-08-31 22:03:00,94.72,94.72,94.72,94.72,45900000.0
2007-08-31 22:04:00,94.72,94.75,94.71,94.71,411000000.0
2007-08-31 22:05:00,94.72,94.75,94.72,94.74,212400000.0
2007-08-31 22:06:00,94.74,94.75,94.71,94.72,179200000.0
2007-08-31 22:07:00,94.72,94.73,94.7,94.72,648800000.0
2007-08-31 22:08:00,94.72,94.72,94.7,94.7,180500000.0
2007-08-31 22:09:00,94.7,94.7,94.67,94.69,361599997.0
2007-08-31 22:10:00,94.68,94.7,94.68,94.69,262100002.0
2007-08-31 22:11:00,94.69,94.7,94.66,94.68,231000000.0
2007-08-31 22:12:00,94.68,94.7,94.67,94.69,508000000.0
2007-08-31 22:13:00,94.695,94.7,94.68,94.7,266200000.0
2007-08-31 22:14:00,94.7,94.7,94.69,94.7,179300000.0
2007-08-31 22:15:00,94.7,94.72,94.68,94.71,297900000.0
2007-08-31 22:16:00,94.71,94.73,94.68,94.71,1136600000.0
2007-08-31 22:17:00,94.715,94.72,94.71,94.71,168800000.0
2007-08-31 22:18:00,94.71,94.74,94.7,94.71,772000000.0
2007-08-31 22:19:00,94.72,94.73,94.7,94.72,574900000.0
2007-08-31 22:20:00,94.73,94.74,94.7,94.7,515600001.0
2007-08-31 22:21:00,94.67,94.71,94.67,94.69,386800006.0
2007-08-31 22:22:00,94.69,94.7,94.69,94.7,154400003.0
2007-08-31 22:23:00,94.7,94.735,94.7,94.73,482500002.0
2007-08-31 22:24:00,94.73,94.73,94.72,94.72,104000000.0
2007-08-31 22:25:00,94.72,94.72,94.7,94.7,95499999.0
2007-08-31 22:26:00,94.71,94.71,94.65,94.65,326899999.0
2007-08-31 22:27:00,94.67,94.7,94.66,94.66,104900001.0
2007-08-31 22:28:00,94.7,94.73,94.66,94.71,562300002.0
2007-08-31 22:29:00,94.71,94.76,94.7,94.76,440800000.0
2007-08-31 22:30:00,94.755,94.76,94.74,94.76,109200000.0
2007-08-31 22:31:00,94.76,94.76,94.75,94.76,48100000.0
2007-08-31 22:32:00,94.76,94.775,94.74,94.74,613200000.0
2007-08-31 22:33:00,94.74,94.74,94.7,94.7,419000000.0
2007-08-31 22:34:00,94.7,94.74,94.67,94.72,179300000.0
2007-08-31 22:35:00,94.72,94.72,94.715,94.72,74500000.0
2007-08-31 22:36:00,94.715,94.72,94.7,94.715,238300000.0
2007-08-31 22:37:00,94.715,94.72,94.65,94.67,228100000.0
2007-08-31 22:38:00,94.67,94.705,94.66,94.7,122400000.0
2007-08-31 22:39:00,94.7,94.7,94.65,94.67,240500000.0
2007-08-31 22:40:00,94.68,94.72,94.62,94.71,466500002.0
2007-08-31 22:41:00,94.71,94.715,94.695,94.7,88000000.0
2007-08-31 22:42:00,94.7,94.72,94.7,94.72,124000000.0
2007-08-31 22:43:00,94.7,94.71,94.69,94.705,91700000.0
2007-08-31 22:44:00,94.7,94.73,94.7,94.72,155800000.0
2007-08-31 22:45:00,94.72,94.75,94.715,94.74,351600000.0
2007-08-31 22:46:00,94.74,94.76,94.7,94.75,148900000.0
2007-08-31 22:47:00,94.75,94.75,94.74,94.75,167700000.0
2007-08-31 22:48:00,94.75,94.75,94.71,94.725,372800000.0
2007-08-31 22:49:00,94.725,94.74,94.72,94.74,69700000.0
2007-08-31 22:50:00,94.74,94.74,94.74,94.74,59900000.0
2007-08-31 22:51:00,94.74,94.745,94.71,94.745,79200000.0
2007-08-31 22:52:00,94.75,94.75,94.68,94.7,169800000.0
2007-08-31 22:53:00,94.68,94.735,94.67,94.72,138300000.0
2007-08-31 22:54:00,94.72,94.78,94.67,94.78,301700000.0
2007-08-31 22:55:00,94.78,94.78,94.66,94.74,305100000.0
2007-08-31 22:56:00,94.71,94.76,94.66,94.73,172700000.0
2007-08-31 22:57:00,94.66,94.74,94.65,94.68,43200000.0
2007-08-31 22:58:00,94.73,94.76,94.61,94.61,60000000.0
2007-08-31 22:59:00,94.61,94.74,94.6,94.73,82900000.0
2007-09-02 23:00:00,94.45,94.702,94.377,94.388,646699991.0
2007-09-02 23:01:00,94.367,94.402,94.343,94.378,720199994.0
2007-09-02 23:02:00,94.36,94.411,94.354,94.382,1206599988.0
2007-09-02 23:03:00,94.397,94.563,94.397,94.561,203099998.0
2007-09-02 23:04:00,94.52,94.52,94.4,94.443,140800001.0
2007-09-02 23:05:00,94.429,94.431,94.376,94.411,360399998.0
2007-09-02 23:06:00,94.39,94.438,94.386,94.438,474299999.0
2007-09-02 23:07:00,94.446,94.462,94.405,94.435,285099994.0
2007-09-02 23:08:00,94.419,94.461,94.419,94.438,708199996.0
2007-09-02 23:09:00,94.413,94.442,94.395,94.442,453099998.0
2007-09-02 23:10:00,94.404,94.428,94.391,94.426,213299998.0
2007-09-02 23:11:00,94.432,94.449,94.412,94.435,1454599985.0
2007-09-02 23:12:00,94.411,94.46,94.411,94.446,674000004.0
2007-09-02 23:13:00,94.439,94.46,94.432,94.447,1034899991.0
2007-09-02 23:14:00,94.423,94.452,94.412,94.452,343699996.0
2007-09-02 23:15:00,94.446,94.471,94.437,94.451,885099990.0
2007-09-02 23:16:00,94.43,94.432,94.398,94.432,1005600001.0
2007-09-02 23:17:00,94.422,94.442,94.398,94.425,389899996.0
2007-09-02 23:18:00,94.458,94.458,94.414,94.439,682099998.0
2007-09-02 23:19:00,94.424,94.451,94.418,94.43,135600001.0
2007-09-02 23:20:00,94.445,94.469,94.427,94.463,441499999.0
2007-09-02 23:21:00,94.453,94.543,94.449,94.456,1002599987.0
2007-09-02 23:22:00,94.493,94.515,94.485,94.491,1000999989.0
2007-09-02 23:23:00,94.477,94.515,94.464,94.505,216600000.0
2007-09-02 23:24:00,94.485,94.501,94.46,94.46,162099995.0
2007-09-02 23:25:00,94.468,94.515,94.468,94.471,755099992.0
2007-09-02 23:26:00,94.471,94.508,94.45,94.459,638199996.0
2007-09-02 23:27:00,94.466,94.503,94.456,94.476,481299996.0
2007-09-02 23:28:00,94.443,94.473,94.397,94.415,476299999.0
2007-09-02 23:29:00,94.429,94.45,94.401,94.404,312599996.0
2007-09-02 23:30:00,94.408,94.452,94.401,94.451,616099990.0
2007-09-02 23:31:00,94.455,94.455,94.388,94.43,335899996.0
2007-09-02 23:32:00,94.41,94.459,94.387,94.412,526699992.0
2007-09-02 23:33:00,94.422,94.452,94.393,94.393,450699988.0
2007-09-02 23:34:00,94.454,94.459,94.419,94.434,634799994.0
2007-09-02 23:35:00,94.422,94.458,94.399,94.42,467099997.0
2007-09-02 23:36:00,94.422,94.44,94.414,94.44,414999992.0
2007-09-02 23:37:00,94.433,94.439,94.406,94.428,211199997.0
2007-09-02 23:38:00,94.409,94.427,94.399,94.415,185999998.0
2007-09-02 23:39:00,94.426,94.43,94.398,94.398,434499997.0
2007-09-02 23:40:00,94.407,94.439,94.374,94.402,414699998.0
2007-09-02 23:41:00,94.4,94.439,94.398,94.42,345199993.0
2007-09-02 23:42:00,94.403,94.433,94.398,94.433,237899995.0
2007-09-02 23:43:00,94.42,94.436,94.41,94.425,297100001.0
2007-09-02 23:44:00,94.4,94.442,94.382,94.442,1133099989.0
2007-09-02 23:45:00,94.423,94.432,94.389,94.389,114199998.0
2007-09-02 23:46:00,94.406,94.442,94.397,94.441,234600001.0
2007-09-02 23:47:00,94.435,94.436,94.325,94.367,509600002.0
2007-09-02 23:48:00,94.353,94.401,94.352,94.363,546699997.0
2007-09-02 23:49:00,94.371,94.4,94.347,94.397,268999998.0
2007-09-02 23:50:00,94.382,94.412,94.365,94.366,158199999.0
2007-09-02 23:51:00,94.36,94.424,94.36,94.417,591599999.0
2007-09-02 23:52:00,94.393,94.435,94.381,94.403,333599997.0
2007-09-02 23:53:00,94.432,94.434,94.386,94.402,1029599991.0
2007-09-02 23:54:00,94.386,94.427,94.378,94.427,451499994.0
2007-09-02 23:55:00,94.432,94.432,94.381,94.43,473000003.0
2007-09-02 23:56:00,94.417,94.434,94.381,94.414,403599995.0
2007-09-02 23:57:00,94.406,94.436,94.377,94.436,1026699997.0
2007-09-02 23:58:00,94.417,94.455,94.405,94.433,1145599997.0
2007-09-02 23:59:00,94.441,94.455,94.42,94.421,1918499980.0
2007-09-03 00:00:00,94.403,94.435,94.392,94.427,841299991.0
2007-09-03 00:01:00,94.426,94.435,94.392,94.411,715099989.0
2007-09-03 00:02:00,94.437,94.452,94.401,94.405,760399992.0
2007-09-03 00:03:00,94.425,94.51,94.413,94.503,1834199985.0
2007-09-03 00:04:00,94.494,94.51,94.432,94.467,727199995.0
2007-09-03 00:05:00,94.471,94.511,94.451,94.469,609799997.0
2007-09-03 00:06:00,94.483,94.517,94.463,94.467,1581400001.0
2007-09-03 00:07:00,94.5,94.508,94.456,94.508,806199996.0
2007-09-03 00:08:00,94.481,94.513,94.459,94.486,323599999.0
2007-09-03 00:09:00,94.515,94.556,94.489,94.509,879399999.0
2007-09-03 00:10:00,94.513,94.546,94.49,94.515,932999995.0
2007-09-03 00:11:00,94.508,94.529,94.489,94.51,426999995.0
2007-09-03 00:12:00,94.518,94.539,94.472,94.494,626299997.0
2007-09-03 00:13:00,94.493,94.54,94.483,94.54,740299997.0
2007-09-03 00:14:00,94.515,94.543,94.497,94.517,476899995.0
2007-09-03 00:15:00,94.54,94.542,94.497,94.513,1222699991.0
2007-09-03 00:16:00,94.505,94.535,94.493,94.503,746399999.0
2007-09-03 00:17:00,94.501,94.558,94.492,94.493,1240599990.0
2007-09-03 00:18:00,94.499,94.543,94.486,94.49,554999999.0
2007-09-03 00:19:00,94.516,94.551,94.509,94.52,695299995.0
2007-09-03 00:20:00,94.55,94.55,94.55,94.55,3200000.0
2007-09-03 00:21:00,94.55,94.63,94.55,94.63,105200000.0
2007-09-03 00:22:00,94.64,94.73,94.56,94.65,312800000.0
2007-09-03 00:23:00,94.68,94.7,94.64,94.7,191700000.0
2007-09-03 00:24:00,94.7,94.73,94.66,94.73,65900000.0
2007-09-03 00:25:00,94.75,94.81,94.74,94.8,455200002.0
2007-09-03 00:26:00,94.82,94.84,94.81,94.84,346900002.0
2007-09-03 00:27:00,94.83,94.87,94.81,94.83,484500002.0
2007-09-03 00:28:00,94.83,94.88,94.82,94.86,314500003.0
2007-09-03 00:29:00,94.86,94.93,94.86,94.92,446700009.0
2007-09-03 00:30:00,94.91,94.91,94.84,94.85,303200000.0
2007-09-03 00:31:00,94.85,94.88,94.85,94.87,305800010.0
2007-09-03 00:32:00,94.89,94.89,94.88,94.88,218700002.0
2007-09-03 00:33:00,94.87,94.9,94.87,94.9,311000006.0
2007-09-03 00:34:00,94.9,94.9,94.88,94.89,48700000.0
2007-09-03 00:35:00,94.89,94.89,94.88,94.89,18000000.0
2007-09-03 00:36:00,94.88,94.89,94.88,94.89,313400000.0
2007-09-03 00:37:00,94.89,94.89,94.83,94.83,123100000.0
2007-09-03 00:38:00,94.83,94.84,94.82,94.82,176199999.0
2007-09-03 00:39:00,94.82,94.84,94.8,94.83,384500000.0
2007-09-03 00:40:00,94.83,94.83,94.75,94.78,320799992.0
2007-09-03 00:41:00,94.78,94.81,94.77,94.81,270299999.0
2007-09-03 00:42:00,94.81,94.81,94.8,94.81,67500000.0
2007-09-03 00:43:00,94.81,94.82,94.8,94.81,166800000.0
2007-09-03 00:44:00,94.81,94.82,94.77,94.8,139600000.0
2007-09-03 00:45:00,94.8,94.8,94.8,94.8,24000000.0
2007-09-03 00:46:00,94.82,94.83,94.78,94.83,45000000.0
2007-09-03 00:47:00,94.83,94.84,94.83,94.84,78100000.0
2007-09-03 00:48:00,94.85,94.88,94.85,94.88,129700000.0
2007-09-03 00:49:00,94.88,94.89,94.87,94.87,65100000.0
2007-09-03 00:50:00,94.832,94.856,94.823,94.823,2030100001.0
2007-09-03 00:51:00,94.87,94.89,94.87,94.89,189500000.0
2007-09-03 00:52:00,94.89,94.89,94.86,94.88,200800000.0
2007-09-03 00:53:00,94.88,94.88,94.86,94.88,141399999.0
2007-09-03 00:54:00,94.87,94.87,94.87,94.87,19900000.0
2007-09-03 00:55:00,94.862,94.865,94.82,94.82,1034599992.0
2007-09-03 00:56:00,94.86,94.87,94.84,94.84,215499996.0
2007-09-03 00:57:00,94.85,94.87,94.85,94.86,84600000.0
2007-09-03 00:58:00,94.86,94.87,94.85,94.86,227200000.0
2007-09-03 00:59:00,94.87,94.88,94.86,94.88,474899999.0
2007-09-03 01:00:00,94.88,94.88,94.86,94.86,260100000.0
2007-09-03 01:01:00,94.87,94.88,94.87,94.88,194900000.0
2007-09-03 01:02:00,94.88,94.88,94.86,94.86,428100000.0
2007-09-03 01:03:00,94.87,94.88,94.85,94.87,195400000.0
2007-09-03 01:04:00,94.87,94.87,94.86,94.86,141600000.0
2007-09-03 01:05:00,94.87,94.88,94.86,94.87,96600000.0
2007-09-03 01:06:00,94.88,94.88,94.86,94.86,129200000.0
2007-09-03 01:07:00,94.86,94.88,94.85,94.88,224099999.0
2007-09-03 01:08:00,94.87,94.9,94.87,94.88,152100000.0
2007-09-03 01:09:00,94.88,94.88,94.87,94.87,131100000.0
2007-09-03 01:10:00,94.89,94.91,94.86,94.91,100100000.0
2007-09-03 01:11:00,94.91,94.91,94.885,94.89,181600000.0
2007-09-03 01:12:00,94.895,94.91,94.89,94.89,189300000.0
2007-09-03 01:13:00,94.89,94.89,94.875,94.88,262400000.0
2007-09-03 01:14:00,94.88,94.88,94.86,94.86,92800000.0
2007-09-03 01:15:00,94.86,94.86,94.81,94.83,615199990.0
2007-09-03 01:16:00,94.83,94.83,94.8,94.81,319300000.0
2007-09-03 01:17:00,94.81,94.82,94.81,94.82,82000000.0
2007-09-03 01:18:00,94.82,94.82,94.81,94.82,276400000.0
2007-09-03 01:19:00,94.82,94.82,94.81,94.82,147900000.0
2007-09-03 01:20:00,94.82,94.82,94.81,94.81,161900000.0
2007-09-03 01:21:00,94.81,94.81,94.77,94.78,502499993.0
2007-09-03 01:22:00,94.79,94.82,94.79,94.82,244400000.0
2007-09-03 01:23:00,94.81,94.83,94.81,94.82,283700000.0
2007-09-03 01:24:00,94.82,94.84,94.79,94.84,615000000.0
2007-09-03 01:25:00,94.825,94.832,94.779,94.808,1730900002.0
2007-09-03 01:26:00,94.798,94.834,94.786,94.799,347599999.0
2007-09-03 01:27:00,94.84,94.85,94.83,94.835,206500000.0
2007-09-03 01:28:00,94.84,94.85,94.84,94.85,275300000.0
2007-09-03 01:29:00,94.85,94.87,94.85,94.86,606400002.0
2007-09-03 01:30:00,94.86,94.86,94.86,94.86,186200006.0
2007-09-03 01:31:00,94.86,94.86,94.84,94.85,555000004.0
2007-09-03 01:32:00,94.85,94.86,94.84,94.86,367100014.0
2007-09-03 01:33:00,94.86,94.87,94.86,94.86,94000004.0
2007-09-03 01:34:00,94.86,94.86,94.85,94.86,598600002.0
2007-09-03 01:35:00,94.86,94.86,94.8,94.8,1124999995.0
2007-09-03 01:36:00,94.82,94.84,94.8,94.84,1062200008.0
2007-09-03 01:37:00,94.84,94.84,94.83,94.83,337500001.0
2007-09-03 01:38:00,94.83,94.85,94.81,94.82,453700000.0
2007-09-03 01:39:00,94.83,94.84,94.81,94.81,301200001.0
2007-09-03 01:40:00,94.81,94.82,94.81,94.81,121400000.0
2007-09-03 01:41:00,94.81,94.83,94.81,94.82,425699998.0
2007-09-03 01:42:00,94.83,94.84,94.825,94.84,268200002.0
2007-09-03 01:43:00,94.84,94.85,94.84,94.85,178999999.0
2007-09-03 01:44:00,94.85,94.86,94.85,94.85,87600000.0
2007-09-03 01:45:00,94.84,94.85,94.83,94.83,185700001.0
2007-09-03 01:46:00,94.83,94.84,94.81,94.84,845299997.0
2007-09-03 01:47:00,94.83,94.83,94.81,94.83,610499993.0
2007-09-03 01:48:00,94.83,94.84,94.83,94.83,227500000.0
2007-09-03 01:49:00,94.83,94.83,94.83,94.83,107100000.0
2007-09-03 01:50:00,94.83,94.85,94.83,94.85,854400002.0
2007-09-03 01:51:00,94.85,94.87,94.84,94.85,838799997.0
2007-09-03 01:52:00,94.85,94.86,94.85,94.85,231200000.0
2007-09-03 01:53:00,94.85,94.85,94.84,94.84,173100002.0
2007-09-03 01:54:00,94.84,94.84,94.83,94.84,569300000.0
2007-09-03 01:55:00,94.83,94.84,94.79,94.79,636499999.0
2007-09-03 01:56:00,94.79,94.81,94.72,94.77,1865399998.0
2007-09-03 01:57:00,94.76,94.77,94.75,94.77,1090799998.0
2007-09-03 01:58:00,94.77,94.77,94.75,94.77,622900006.0
2007-09-03 01:59:00,94.77,94.79,94.77,94.79,296500002.0
2007-09-03 02:00:00,94.79,94.83,94.78,94.82,587200000.0
2007-09-03 02:01:00,94.81,94.82,94.78,94.79,775000003.0
2007-09-03 02:02:00,94.79,94.81,94.78,94.8,852599999.0
2007-09-03 02:03:00,94.8,94.8,94.74,94.76,938699997.0
2007-09-03 02:04:00,94.73,94.78,94.71,94.75,2015599974.0
2007-09-03 02:05:00,94.75,94.75,94.705,94.72,2015599974.0
2007-09-03 02:06:00,94.73,94.76,94.7,94.76,2056000000.0
2007-09-03 02:07:00,94.76,94.79,94.76,94.78,1645399998.0
2007-09-03 02:08:00,94.78,94.81,94.77,94.8,1469200003.0
2007-09-03 02:09:00,94.8,94.8,94.76,94.77,1591200009.0
2007-09-03 02:10:00,94.77,94.81,94.76,94.8,1496799998.0
2007-09-03 02:11:00,94.81,94.81,94.78,94.81,726600004.0
2007-09-03 02:12:00,94.81,94.81,94.79,94.8,499199998.0
2007-09-03 02:13:00,94.8,94.8,94.78,94.78,846400000.0
2007-09-03 02:14:00,94.78,94.8,94.78,94.8,883400004.0
2007-09-03 02:15:00,94.8,94.81,94.79,94.8,427400000.0
2007-09-03 02:16:00,94.8,94.83,94.79,94.81,664299991.0
2007-09-03 02:17:00,94.81,94.82,94.8,94.81,1024199995.0
2007-09-03 02:18:00,94.81,94.81,94.8,94.81,155800000.0
2007-09-03 02:19:00,94.8,94.82,94.8,94.81,929800000.0
2007-09-03 02:20:00,94.81,94.81,94.78,94.78,527799998.0
2007-09-03 02:21:00,94.78,94.83,94.78,94.83,1588499990.0
2007-09-03 02:22:00,94.83,94.84,94.83,94.83,326200000.0
2007-09-03 02:23:00,94.83,94.83,94.83,94.83,191700000.0
2007-09-03 02:24:00,94.83,94.86,94.82,94.85,1179400001.0
2007-09-03 02:25:00,94.86,94.87,94.83,94.84,1475399990.0
2007-09-03 02:26:00,94.84,94.85,94.83,94.85,725999996.0
2007-09-03 02:27:00,94.85,94.87,94.85,94.87,878100000.0
2007-09-03 02:28:00,94.87,94.87,94.86,94.87,293699999.0
2007-09-03 02:29:00,94.87,94.87,94.85,94.85,241999994.0
2007-09-03 02:30:00,94.85,94.86,94.84,94.84,839200000.0
2007-09-03 02:31:00,94.85,94.85,94.8,94.81,1047200004.0
2007-09-03 02:32:00,94.81,94.81,94.78,94.795,1170199980.0
2007-09-03 02:33:00,94.795,94.81,94.79,94.8,593999995.0
2007-09-03 02:34:00,94.8,94.8,94.78,94.79,653399996.0
2007-09-03 02:35:00,94.79,94.8,94.78,94.78,688600000.0
2007-09-03 02:36:00,94.78,94.82,94.78,94.81,1364900018.0
2007-09-03 02:37:00,94.82,94.85,94.81,94.84,1095600000.0
2007-09-03 02:38:00,94.83,94.91,94.83,94.9,1223499991.0
2007-09-03 02:39:00,94.9,94.9,94.84,94.87,1076599998.0
2007-09-03 02:40:00,94.87,94.89,94.87,94.89,601900000.0
2007-09-03 02:41:00,94.89,94.89,94.86,94.86,247900000.0
2007-09-03 02:42:00,94.86,94.9,94.86,94.9,695999993.0
2007-09-03 02:43:00,94.9,94.9,94.88,94.89,321300002.0
2007-09-03 02:44:00,94.89,94.89,94.86,94.86,701900001.0
2007-09-03 02:45:00,94.86,94.86,94.83,94.83,574200000.0
2007-09-03 02:46:00,94.84,94.84,94.82,94.83,447600000.0
2007-09-03 02:47:00,94.82,94.83,94.8,94.81,418400000.0
2007-09-03 02:48:00,94.8,94.81,94.77,94.785,1337099988.0
2007-09-03 02:49:00,94.79,94.79,94.77,94.79,584900001.0
2007-09-03 02:50:00,94.79,94.81,94.78,94.8,654400000.0
2007-09-03 02:51:00,94.8,94.8,94.78,94.8,720400000.0
2007-09-03 02:52:00,94.8,94.8,94.78,94.78,346100000.0
2007-09-03 02:53:00,94.79,94.8,94.78,94.79,860499996.0
2007-09-03 02:54:00,94.79,94.85,94.785,94.85,770999996.0
2007-09-03 02:55:00,94.85,94.86,94.82,94.82,1765000000.0
2007-09-03 02:56:00,94.82,94.84,94.79,94.83,1559100002.0
2007-09-03 02:57:00,94.83,94.84,94.79,94.81,1198500004.0
2007-09-03 02:58:00,94.81,94.84,94.81,94.84,1098600008.0
2007-09-03 02:59:00,94.84,94.89,94.83,94.87,1396900000.0
2007-09-03 03:00:00,94.86,94.87,94.83,94.83,669000002.0
2007-09-03 03:01:00,94.84,94.85,94.82,94.83,854999998.0
2007-09-03 03:02:00,94.83,94.83,94.81,94.81,1132899988.0
2007-09-03 03:03:00,94.83,94.83,94.805,94.81,141900000.0
2007-09-03 03:04:00,94.81,94.83,94.8,94.81,1111899992.0
2007-09-03 03:05:00,94.82,94.86,94.82,94.85,967399998.0
2007-09-03 03:06:00,94.85,94.89,94.85,94.875,859799997.0
2007-09-03 03:07:00,94.88,94.89,94.86,94.86,806699998.0
2007-09-03 03:08:00,94.87,94.89,94.86,94.87,1349899998.0
2007-09-03 03:09:00,94.87,94.88,94.85,94.85,367500000.0
2007-09-03 03:10:00,94.85,94.85,94.82,94.83,1581700011.0
2007-09-03 03:11:00,94.84,94.87,94.81,94.855,1317899993.0
2007-09-03 03:12:00,94.86,94.89,94.85,94.89,1221900001.0
2007-09-03 03:13:00,94.89,94.9,94.85,94.855,955000026.0
2007-09-03 03:14:00,94.87,94.89,94.86,94.88,698300019.0
2007-09-03 03:15:00,94.88,94.9,94.88,94.9,230000007.0
2007-09-03 03:16:00,94.9,94.94,94.88,94.92,844600014.0
2007-09-03 03:17:00,94.91,94.91,94.88,94.88,620400005.0
2007-09-03 03:18:00,94.88,94.91,94.88,94.9,432100002.0
2007-09-03 03:19:00,94.91,94.92,94.9,94.91,191400004.0
2007-09-03 03:20:00,94.91,94.93,94.9,94.93,141800000.0
2007-09-03 03:21:00,94.93,94.93,94.91,94.91,336400003.0
2007-09-03 03:22:00,94.91,94.99,94.9,94.99,436100004.0
2007-09-03 03:23:00,95.01,95.05,94.95,94.99,1308500022.0
2007-09-03 03:24:00,94.99,95.01,94.98,94.995,1155100014.0
2007-09-03 03:25:00,94.995,95.03,94.99,95.0,1467700010.0
2007-09-03 03:26:00,95.0,95.0,94.98,94.98,442099997.0
2007-09-03 03:27:00,94.98,95.01,94.98,95.01,754800015.0
2007-09-03 03:28:00,95.01,95.01,94.99,95.01,276200005.0
2007-09-03 03:29:00,95.01,95.01,94.97,94.98,457000013.0
2007-09-03 03:30:00,94.97,95.07,94.97,95.05,695900021.0
2007-09-03 03:31:00,95.04,95.15,95.04,95.13,1628800016.0
2007-09-03 03:32:00,95.05,95.12,95.03,95.05,865300002.0
2007-09-03 03:33:00,95.14,95.17,95.13,95.15,865300002.0
2007-09-03 03:34:00,95.15,95.15,95.11,95.11,575700001.0
2007-09-03 03:35:00,95.11,95.12,95.1,95.1,651100002.0
2007-09-03 03:36:00,95.11,95.13,95.1,95.11,350000002.0
2007-09-03 03:37:00,95.11,95.13,95.11,95.13,84400001.0
2007-09-03 03:38:00,95.13,95.14,95.11,95.13,476300009.0
2007-09-03 03:39:00,95.13,95.13,95.11,95.12,741300011.0
2007-09-03 03:40:00,95.13,95.15,95.12,95.14,189500003.0
2007-09-03 03:41:00,95.13,95.15,95.13,95.15,141600002.0
2007-09-03 03:42:00,95.14,95.14,95.12,95.12,199600003.0
2007-09-03 03:43:00,95.084,95.112,95.084,95.092,180000000.0
2007-09-03 03:44:00,95.13,95.14,95.12,95.13,464000009.0
2007-09-03 03:45:00,95.13,95.16,95.13,95.15,591300005.0
2007-09-03 03:46:00,95.16,95.18,95.13,95.15,1134000003.0
2007-09-03 03:47:00,95.17,95.19,95.15,95.18,567300003.0
2007-09-03 03:48:00,95.18,95.18,95.15,95.17,510500011.0
2007-09-03 03:49:00,95.17,95.2,95.165,95.19,1059500016.0
2007-09-03 03:50:00,95.19,95.19,95.13,95.15,451999998.0
2007-09-03 03:51:00,95.145,95.18,95.14,95.18,259299999.0
2007-09-03 03:52:00,95.18,95.19,95.16,95.175,43100000.0
2007-09-03 03:53:00,95.17,95.215,95.16,95.21,335100005.0
2007-09-03 03:54:00,95.215,95.22,95.19,95.2,145400003.0
2007-09-03 03:55:00,95.19,95.21,95.18,95.18,323600006.0
2007-09-03 03:56:00,95.18,95.205,95.18,95.205,234300005.0
2007-09-03 03:57:00,95.205,95.205,95.17,95.175,93700000.0
2007-09-03 03:58:00,95.18,95.18,95.16,95.16,586500002.0
2007-09-03 03:59:00,95.17,95.21,95.16,95.205,329400003.0
2007-09-03 04:00:00,95.205,95.215,95.2,95.205,13900000.0
2007-09-03 04:01:00,95.21,95.22,95.205,95.21,25000000.0
2007-09-03 04:02:00,95.21,95.215,95.2,95.205,35900000.0
2007-09-03 04:03:00,95.205,95.21,95.19,95.19,206300005.0
2007-09-03 04:04:00,95.19,95.19,95.16,95.18,337800004.0
2007-09-03 04:05:00,95.18,95.19,95.17,95.18,94500000.0
2007-09-03 04:06:00,95.18,95.19,95.18,95.18,420700001.0
2007-09-03 04:07:00,95.18,95.18,95.17,95.18,660900004.0
2007-09-03 04:08:00,95.18,95.18,95.16,95.18,359199994.0
2007-09-03 04:09:00,95.18,95.21,95.18,95.2,387800001.0
2007-09-03 04:10:00,95.2,95.22,95.2,95.21,384800002.0
2007-09-03 04:11:00,95.21,95.21,95.17,95.17,698800004.0
2007-09-03 04:12:00,95.17,95.19,95.17,95.18,522700004.0
2007-09-03 04:13:00,95.175,95.19,95.16,95.17,852399975.0
2007-09-03 04:14:00,95.16,95.18,95.15,95.15,553199996.0
2007-09-03 04:15:00,95.15,95.18,95.15,95.16,1414100020.0
2007-09-03 04:16:00,95.17,95.18,95.15,95.16,883300002.0
2007-09-03 04:17:00,95.16,95.18,95.15,95.18,447400002.0
2007-09-03 04:18:00,95.18,95.18,95.17,95.17,243500001.0
2007-09-03 04:19:00,95.18,95.18,95.16,95.18,201200004.0
2007-09-03 04:20:00,95.18,95.19,95.18,95.18,790600002.0
2007-09-03 04:21:00,95.18,95.18,95.18,95.18,116800000.0
2007-09-03 04:22:00,95.17,95.18,95.17,95.17,164200000.0
2007-09-03 04:23:00,95.18,95.18,95.13,95.14,1157199994.0
2007-09-03 04:24:00,95.14,95.18,95.14,95.18,592300009.0
2007-09-03 04:25:00,95.18,95.18,95.17,95.17,356000007.0
2007-09-03 04:26:00,95.17,95.19,95.17,95.19,705100020.0
2007-09-03 04:27:00,95.19,95.19,95.18,95.19,381400008.0
2007-09-03 04:28:00,95.19,95.21,95.19,95.21,574700007.0
2007-09-03 04:29:00,95.21,95.22,95.195,95.195,393500000.0
2007-09-03 04:30:00,95.19,95.23,95.19,95.23,818399996.0
2007-09-03 04:31:00,95.23,95.23,95.21,95.21,818700002.0
2007-09-03 04:32:00,95.21,95.22,95.2,95.21,721800000.0
2007-09-03 04:33:00,95.21,95.22,95.2,95.21,558400000.0
2007-09-03 04:34:00,95.22,95.23,95.21,95.22,759999999.0
2007-09-03 04:35:00,95.22,95.22,95.18,95.19,1300600003.0
2007-09-03 04:36:00,95.18,95.19,95.17,95.18,619800000.0
2007-09-03 04:37:00,95.18,95.18,95.17,95.18,816800000.0
2007-09-03 04:38:00,95.18,95.2,95.18,95.19,848800000.0
2007-09-03 04:39:00,95.19,95.19,95.18,95.19,705000008.0
2007-09-03 04:40:00,95.19,95.21,95.19,95.21,640900000.0
2007-09-03 04:41:00,95.21,95.21,95.19,95.21,374599998.0
2007-09-03 04:42:00,95.21,95.23,95.2,95.21,633499996.0
2007-09-03 04:43:00,95.21,95.21,95.2,95.2,114800000.0
2007-09-03 04:44:00,95.2,95.21,95.18,95.18,548500000.0
2007-09-03 04:45:00,95.19,95.2,95.19,95.19,240300000.0
2007-09-03 04:46:00,95.2,95.2,95.19,95.2,88400000.0
2007-09-03 04:47:00,95.2,95.2,95.18,95.18,174500000.0
2007-09-03 04:48:00,95.18,95.19,95.17,95.18,475600002.0
2007-09-03 04:49:00,95.19,95.21,95.19,95.19,577600000.0
2007-09-03 04:50:00,95.19,95.2,95.185,95.185,57500000.0
2007-09-03 04:51:00,95.185,95.19,95.185,95.19,20800000.0
2007-09-03 04:52:00,95.19,95.2,95.18,95.18,226100000.0
2007-09-03 04:53:00,95.18,95.19,95.18,95.18,138500000.0
2007-09-03 04:54:00,95.18,95.19,95.16,95.17,302500000.0
2007-09-03 04:55:00,95.16,95.17,95.14,95.155,524099992.0
2007-09-03 04:56:00,95.16,95.2,95.16,95.18,468200000.0
2007-09-03 04:57:00,95.17,95.19,95.16,95.17,311200004.0
2007-09-03 04:58:00,95.17,95.18,95.12,95.12,290000000.0
2007-09-03 04:59:00,95.14,95.14,95.11,95.14,419700000.0
2007-09-03 05:00:00,95.14,95.17,95.14,95.14,282600001.0
2007-09-03 05:01:00,95.14,95.15,95.14,95.15,35200000.0
2007-09-03 05:02:00,95.14,95.14,95.12,95.12,456500005.0
2007-09-03 05:03:00,95.13,95.13,95.1,95.11,449300006.0
2007-09-03 05:04:00,95.12,95.13,95.11,95.13,80200000.0
2007-09-03 05:05:00,95.12,95.13,95.11,95.13,171000000.0
2007-09-03 05:06:00,95.13,95.14,95.13,95.13,47600000.0
2007-09-03 05:07:00,95.13,95.14,95.11,95.11,398600001.0
2007-09-03 05:08:00,95.12,95.13,95.12,95.12,532100014.0
2007-09-03 05:09:00,95.12,95.14,95.1,95.12,301100001.0
2007-09-03 05:10:00,95.13,95.14,95.11,95.13,632300019.0
2007-09-03 05:11:00,95.13,95.14,95.11,95.12,454900005.0
2007-09-03 05:12:00,95.12,95.15,95.12,95.14,756800022.0
2007-09-03 05:13:00,95.15,95.15,95.13,95.14,370500006.0
2007-09-03 05:14:00,95.14,95.16,95.14,95.16,302700000.0
2007-09-03 05:15:00,95.16,95.17,95.14,95.17,610099999.0
2007-09-03 05:16:00,95.17,95.18,95.14,95.16,890799995.0
2007-09-03 05:17:00,95.16,95.16,95.16,95.16,157700000.0
2007-09-03 05:18:00,95.16,95.16,95.16,95.16,70300000.0
2007-09-03 05:19:00,95.16,95.16,95.13,95.13,170700001.0
2007-09-03 05:20:00,95.13,95.175,95.13,95.15,372600011.0
2007-09-03 05:21:00,95.15,95.15,95.15,95.15,153100003.0
2007-09-03 05:22:00,95.15,95.15,95.145,95.145,98300003.0
2007-09-03 05:23:00,95.15,95.18,95.14,95.14,359300009.0
2007-09-03 05:24:00,95.14,95.155,95.14,95.155,22800000.0
2007-09-03 05:25:00,95.155,95.165,95.13,95.14,78600000.0
2007-09-03 05:26:00,95.145,95.155,95.13,95.14,87600000.0
2007-09-03 05:27:00,95.14,95.14,95.13,95.13,6900000.0
2007-09-03 05:28:00,95.12,95.135,95.1,95.12,1010900006.0
2007-09-03 05:29:00,95.13,95.13,95.09,95.1,1063200029.0
2007-09-03 05:30:00,95.09,95.11,95.09,95.11,618000006.0
2007-09-03 05:31:00,95.11,95.11,95.08,95.09,342900005.0
2007-09-03 05:32:00,95.09,95.09,95.06,95.06,395700000.0
2007-09-03 05:33:00,95.06,95.13,95.04,95.13,1196000011.0
2007-09-03 05:34:00,95.12,95.15,95.1,95.12,662100006.0
2007-09-03 05:35:00,95.13,95.15,95.12,95.14,71500000.0
2007-09-03 05:36:00,95.14,95.16,95.14,95.14,102000000.0
2007-09-03 05:37:00,95.14,95.14,95.13,95.14,86100001.0
2007-09-03 05:38:00,95.14,95.18,95.13,95.17,275600004.0
2007-09-03 05:39:00,95.17,95.18,95.15,95.16,488500012.0
2007-09-03 05:40:00,95.16,95.16,95.1,95.13,640000013.0
2007-09-03 05:41:00,95.13,95.13,95.11,95.12,175300001.0
2007-09-03 05:42:00,95.11,95.14,95.06,95.1,1786900018.0
2007-09-03 05:43:00,95.105,95.11,95.08,95.09,622900008.0
2007-09-03 05:44:00,95.1,95.12,95.07,95.1,1084400018.0
2007-09-03 05:45:00,95.095,95.12,95.09,95.11,773000004.0
2007-09-03 05:46:00,95.12,95.13,95.11,95.13,309800009.0
2007-09-03 05:47:00,95.13,95.13,95.11,95.12,401400010.0
2007-09-03 05:48:00,95.12,95.14,95.11,95.12,463299996.0
2007-09-03 05:49:00,95.12,95.13,95.1,95.1,684500021.0
2007-09-03 05:50:00,95.1,95.14,95.08,95.11,1440600030.0
2007-09-03 05:51:00,95.11,95.14,95.11,95.11,513400004.0
2007-09-03 05:52:00,95.11,95.15,95.11,95.15,313100009.0
2007-09-03 05:53:00,95.15,95.15,95.13,95.15,692600014.0
2007-09-03 05:54:00,95.15,95.15,95.15,95.15,76200000.0
2007-09-03 05:55:00,95.15,95.155,95.14,95.14,101600000.0
2007-09-03 05:56:00,95.145,95.16,95.135,95.15,304000001.0
2007-09-03 05:57:00,95.155,95.16,95.13,95.155,384399998.0
2007-09-03 05:58:00,95.155,95.185,95.15,95.175,263600004.0
2007-09-03 05:59:00,95.17,95.175,95.17,95.175,2500000.0
2007-09-03 06:00:00,95.175,95.175,95.16,95.165,44600001.0
2007-09-03 06:01:00,95.16,95.16,95.14,95.15,70200001.0
2007-09-03 06:02:00,95.155,95.155,95.14,95.14,44600000.0
2007-09-03 06:03:00,95.14,95.155,95.12,95.125,212399999.0
2007-09-03 06:04:00,95.125,95.135,95.12,95.135,101600000.0
2007-09-03 06:05:00,95.135,95.14,95.13,95.14,41700000.0
2007-09-03 06:06:00,95.14,95.145,95.135,95.14,7800000.0
2007-09-03 06:07:00,95.14,95.14,95.13,95.14,30900000.0
2007-09-03 06:08:00,95.14,95.145,95.13,95.135,29500000.0
2007-09-03 06:09:00,95.13,95.14,95.125,95.135,75200000.0
2007-09-03 06:10:00,95.135,95.135,95.12,95.12,32500000.0
2007-09-03 06:11:00,95.12,95.125,95.11,95.12,96300000.0
2007-09-03 06:12:00,95.12,95.13,95.11,95.125,300799999.0
2007-09-03 06:13:00,95.125,95.125,95.1,95.1,24500000.0
2007-09-03 06:14:00,95.1,95.1,95.09,95.095,11300000.0
2007-09-03 06:15:00,95.095,95.115,95.09,95.11,227400003.0
2007-09-03 06:16:00,95.11,95.11,95.085,95.11,188399999.0
2007-09-03 06:17:00,95.11,95.11,95.09,95.105,135200000.0
2007-09-03 06:18:00,95.11,95.11,95.095,95.11,165400000.0
2007-09-03 06:19:00,95.11,95.12,95.095,95.1,190700002.0
2007-09-03 06:20:00,95.1,95.12,95.09,95.1,437200001.0
2007-09-03 06:21:00,95.1,95.12,95.08,95.095,351900003.0
2007-09-03 06:22:00,95.09,95.1,95.09,95.09,40200000.0
2007-09-03 06:23:00,95.095,95.125,95.095,95.12,131500001.0
2007-09-03 06:24:00,95.12,95.155,95.095,95.1,947300012.0
2007-09-03 06:25:00,95.12,95.135,95.08,95.115,643499995.0
2007-09-03 06:26:00,95.115,95.115,95.09,95.095,38300000.0
2007-09-03 06:27:00,95.095,95.14,95.09,95.12,776378521.0
2007-09-03 06:28:00,95.12,95.15,95.12,95.13,653800002.0
2007-09-03 06:29:00,95.14,95.15,95.13,95.14,409400010.0
2007-09-03 06:30:00,95.14,95.17,95.14,95.16,422800005.0
2007-09-03 06:31:00,95.16,95.16,95.16,95.16,60300003.0
2007-09-03 06:32:00,95.16,95.17,95.15,95.17,276200003.0
2007-09-03 06:33:00,95.16,95.19,95.16,95.17,374700001.0
2007-09-03 06:34:00,95.17,95.18,95.14,95.17,1219100021.0
2007-09-03 06:35:00,95.155,95.17,95.13,95.16,760700009.0
2007-09-03 06:36:00,95.16,95.16,95.15,95.15,67900000.0
2007-09-03 06:37:00,95.16,95.19,95.16,95.19,169600002.0
2007-09-03 06:38:00,95.18,95.18,95.16,95.17,285700006.0
2007-09-03 06:39:00,95.18,95.2,95.16,95.2,449700001.0
2007-09-03 06:40:00,95.19,95.25,95.18,95.24,1283800021.0
2007-09-03 06:41:00,95.24,95.24,95.23,95.24,443200009.0
2007-09-03 06:42:00,95.24,95.25,95.23,95.24,369300009.0
2007-09-03 06:43:00,95.23,95.26,95.23,95.26,345800014.0
2007-09-03 06:44:00,95.26,95.27,95.25,95.25,405700011.0
2007-09-03 06:45:00,95.25,95.28,95.25,95.26,963200015.0
2007-09-03 06:46:00,95.27,95.29,95.27,95.29,577200009.0
2007-09-03 06:47:00,95.3,95.3,95.27,95.29,609100016.0
2007-09-03 06:48:00,95.3,95.335,95.29,95.31,1011700006.0
2007-09-03 06:49:00,95.31,95.32,95.28,95.28,551000004.0
2007-09-03 06:50:00,95.28,95.29,95.28,95.29,114300004.0
2007-09-03 06:51:00,95.29,95.29,95.28,95.29,307900007.0
2007-09-03 06:52:00,95.29,95.29,95.28,95.28,244100003.0
2007-09-03 06:53:00,95.28,95.29,95.27,95.28,321700000.0
2007-09-03 06:54:00,95.28,95.29,95.26,95.275,528499999.0
2007-09-03 06:55:00,95.28,95.31,95.27,95.28,774100017.0
2007-09-03 06:56:00,95.28,95.29,95.28,95.29,217700002.0
2007-09-03 06:57:00,95.29,95.29,95.28,95.28,66500000.0
2007-09-03 06:58:00,95.28,95.28,95.27,95.27,305600001.0
2007-09-03 06:59:00,95.27,95.3,95.27,95.28,269800000.0
2007-09-03 07:00:00,95.28,95.29,95.26,95.27,718300005.0
2007-09-03 07:01:00,95.28,95.29,95.27,95.27,615000001.0
2007-09-03 07:02:00,95.27,95.29,95.26,95.29,687000003.0
2007-09-03 07:03:00,95.29,95.29,95.23,95.25,1354199993.0
2007-09-03 07:04:00,95.26,95.3,95.26,95.28,1139900013.0
2007-09-03 07:05:00,95.29,95.31,95.29,95.31,947900014.0
2007-09-03 07:06:00,95.3,95.32,95.3,95.3,625200003.0
2007-09-03 07:07:00,95.3,95.31,95.29,95.3,201000003.0
2007-09-03 07:08:00,95.3,95.32,95.28,95.3,892499998.0
2007-09-03 07:09:00,95.3,95.32,95.3,95.31,203500004.0
2007-09-03 07:10:00,95.3,95.33,95.3,95.33,387200008.0
2007-09-03 07:11:00,95.33,95.34,95.3,95.32,331600001.0
2007-09-03 07:12:00,95.31,95.31,95.3,95.31,202100002.0
2007-09-03 07:13:00,95.32,95.34,95.3,95.34,1170500012.0
2007-09-03 07:14:00,95.34,95.34,95.33,95.34,93800000.0
2007-09-03 07:15:00,95.33,95.34,95.28,95.28,1069000011.0
2007-09-03 07:16:00,95.28,95.29,95.25,95.25,502999999.0
2007-09-03 07:17:00,95.26,95.26,95.24,95.24,228300001.0
2007-09-03 07:18:00,95.24,95.24,95.19,95.21,1170900015.0
2007-09-03 07:19:00,95.21,95.22,95.18,95.2,455500002.0
2007-09-03 07:20:00,95.19,95.2,95.18,95.185,543400006.0
2007-09-03 07:21:00,95.19,95.22,95.17,95.22,686400005.0
2007-09-03 07:22:00,95.22,95.24,95.22,95.23,658600007.0
2007-09-03 07:23:00,95.23,95.23,95.21,95.21,665900007.0
2007-09-03 07:24:00,95.2,95.22,95.2,95.22,306900002.0
2007-09-03 07:25:00,95.22,95.22,95.19,95.2,389600000.0
2007-09-03 07:26:00,95.2,95.22,95.2,95.21,1010900021.0
2007-09-03 07:27:00,95.21,95.22,95.19,95.21,701600010.0
2007-09-03 07:28:00,95.21,95.25,95.21,95.24,713100013.0
2007-09-03 07:29:00,95.24,95.26,95.235,95.25,343700005.0
2007-09-03 07:30:00,95.26,95.27,95.24,95.26,574500008.0
2007-09-03 07:31:00,95.26,95.27,95.25,95.27,126000001.0
2007-09-03 07:32:00,95.26,95.27,95.25,95.27,747500000.0
2007-09-03 07:33:00,95.27,95.27,95.26,95.27,556300004.0
2007-09-03 07:34:00,95.27,95.28,95.26,95.28,728700014.0
2007-09-03 07:35:00,95.215,95.248,95.215,95.245,565900006.0
2007-09-03 07:36:00,95.28,95.315,95.28,95.31,836200012.0
2007-09-03 07:37:00,95.305,95.34,95.3,95.32,974700010.0
2007-09-03 07:38:00,95.32,95.33,95.3,95.33,205700004.0
2007-09-03 07:39:00,95.33,95.33,95.28,95.29,350399999.0
2007-09-03 07:40:00,95.295,95.31,95.27,95.3,270200000.0
2007-09-03 07:41:00,95.3,95.33,95.28,95.32,670300004.0
2007-09-03 07:42:00,95.32,95.36,95.3,95.36,530700016.0
2007-09-03 07:43:00,95.37,95.38,95.36,95.37,964700014.0
2007-09-03 07:44:00,95.37,95.37,95.36,95.365,906300031.0
2007-09-03 07:45:00,95.37,95.385,95.36,95.385,176100000.0
2007-09-03 07:46:00,95.385,95.385,95.37,95.37,224800000.0
2007-09-03 07:47:00,95.37,95.37,95.33,95.345,247400002.0
2007-09-03 07:48:00,95.33,95.365,95.33,95.33,850700001.0
2007-09-03 07:49:00,95.34,95.345,95.31,95.34,263900006.0
2007-09-03 07:50:00,95.34,95.355,95.33,95.35,84600000.0
2007-09-03 07:51:00,95.35,95.355,95.34,95.35,35300000.0
2007-09-03 07:52:00,95.35,95.35,95.31,95.31,189700005.0
2007-09-03 07:53:00,95.31,95.315,95.28,95.315,314800002.0
2007-09-03 07:54:00,95.315,95.33,95.3,95.33,169800000.0
2007-09-03 07:55:00,95.33,95.33,95.27,95.31,562300005.0
2007-09-03 07:56:00,95.31,95.34,95.31,95.34,266999999.0
2007-09-03 07:57:00,95.34,95.36,95.33,95.34,685899996.0
2007-09-03 07:58:00,95.35,95.41,95.34,95.4,1261500006.0
2007-09-03 07:59:00,95.4,95.475,95.37,95.475,1541000008.0
2007-09-03 08:00:00,95.46,95.46,95.41,95.41,573199998.0
2007-09-03 08:01:00,95.425,95.43,95.41,95.43,573199998.0
2007-09-03 08:02:00,95.43,95.455,95.42,95.445,454199997.0
2007-09-03 08:03:00,95.445,95.45,95.41,95.45,971300012.0
2007-09-03 08:04:00,95.445,95.445,95.43,95.43,875600019.0
2007-09-03 08:05:00,95.43,95.43,95.4,95.42,622299994.0
2007-09-03 08:06:00,95.42,95.43,95.4,95.42,970899996.0
2007-09-03 08:07:00,95.41,95.44,95.405,95.41,875699998.0
2007-09-03 08:08:00,95.41,95.435,95.41,95.415,451100007.0
2007-09-03 08:09:00,95.415,95.42,95.41,95.41,101800000.0
2007-09-03 08:10:00,95.41,95.43,95.4,95.43,639900000.0
2007-09-03 08:11:00,95.43,95.43,95.41,95.43,438700011.0
2007-09-03 08:12:00,95.43,95.43,95.41,95.41,80700002.0
2007-09-03 08:13:00,95.405,95.45,95.4,95.42,902999997.0
2007-09-03 08:14:00,95.42,95.42,95.405,95.41,1105800003.0
2007-09-03 08:15:00,95.41,95.42,95.41,95.41,650300005.0
2007-09-03 08:16:00,95.41,95.42,95.4,95.41,688400010.0
2007-09-03 08:17:00,95.41,95.46,95.4,95.46,674100015.0
2007-09-03 08:18:00,95.46,95.49,95.46,95.49,579900004.0
2007-09-03 08:19:00,95.49,95.51,95.47,95.47,947200012.0
2007-09-03 08:20:00,95.47,95.48,95.46,95.46,791400015.0
2007-09-03 08:21:00,95.46,95.46,95.44,95.45,667700013.0
2007-09-03 08:22:00,95.45,95.45,95.45,95.45,280800014.0
2007-09-03 08:23:00,95.45,95.46,95.43,95.44,720000016.0
2007-09-03 08:24:00,95.44,95.44,95.42,95.43,870900014.0
2007-09-03 08:25:00,95.43,95.46,95.43,95.46,406600005.0
2007-09-03 08:26:00,95.46,95.46,95.44,95.45,319800001.0
2007-09-03 08:27:00,95.45,95.45,95.44,95.45,527500003.0
2007-09-03 08:28:00,95.45,95.45,95.42,95.44,976800001.0
2007-09-03 08:29:00,95.43,95.47,95.43,95.47,529100015.0
2007-09-03 08:30:00,95.47,95.51,95.47,95.5,667800014.0
2007-09-03 08:31:00,95.5,95.53,95.5,95.52,1348199991.0
2007-09-03 08:32:00,95.52,95.53,95.49,95.51,1858000027.0
2007-09-03 08:33:00,95.52,95.55,95.5,95.53,1134300000.0
2007-09-03 08:34:00,95.53,95.54,95.52,95.53,627700005.0
2007-09-03 08:35:00,95.53,95.55,95.53,95.54,844700009.0
2007-09-03 08:36:00,95.54,95.57,95.52,95.55,1767400014.0
2007-09-03 08:37:00,95.55,95.57,95.52,95.52,2040699998.0
2007-09-03 08:38:00,95.515,95.55,95.5,95.55,1476800008.0
2007-09-03 08:39:00,95.55,95.57,95.53,95.54,1620100024.0
2007-09-03 08:40:00,95.54,95.56,95.54,95.54,1467700007.0
2007-09-03 08:41:00,95.54,95.54,95.52,95.53,458100004.0
2007-09-03 08:42:00,95.53,95.55,95.53,95.54,660800001.0
2007-09-03 08:43:00,95.54,95.54,95.48,95.48,675200007.0
2007-09-03 08:44:00,95.47,95.495,95.46,95.46,610399999.0
2007-09-03 08:45:00,95.46,95.46,95.36,95.36,1638900012.0
2007-09-03 08:46:00,95.37,95.39,95.34,95.35,2002300010.0
2007-09-03 08:47:00,95.35,95.38,95.34,95.38,958400007.0
2007-09-03 08:48:00,95.38,95.39,95.37,95.38,297900002.0
2007-09-03 08:49:00,95.38,95.38,95.36,95.37,591900006.0
2007-09-03 08:50:00,95.37,95.41,95.37,95.39,1033400002.0
2007-09-03 08:51:00,95.38,95.41,95.38,95.38,1638500004.0
2007-09-03 08:52:00,95.38,95.395,95.34,95.345,954900010.0
2007-09-03 08:53:00,95.345,95.365,95.3,95.31,706500003.0
2007-09-03 08:54:00,95.31,95.33,95.29,95.33,546600002.0
2007-09-03 08:55:00,95.33,95.33,95.27,95.29,1833899994.0
2007-09-03 08:56:00,95.29,95.31,95.28,95.3,1174099985.0
2007-09-03 08:57:00,95.3,95.33,95.26,95.32,1647700008.0
2007-09-03 08:58:00,95.31,95.325,95.29,95.31,946399994.0
2007-09-03 08:59:00,95.31,95.325,95.29,95.32,546300002.0
2007-09-03 09:00:00,95.32,95.35,95.3,95.34,1269699991.0
2007-09-03 09:01:00,95.35,95.37,95.33,95.37,775599997.0
2007-09-03 09:02:00,95.37,95.39,95.37,95.38,791899978.0
2007-09-03 09:03:00,95.365,95.42,95.35,95.4,728599981.0
2007-09-03 09:04:00,95.4,95.4,95.4,95.4,404199991.0
2007-09-03 09:05:00,95.41,95.43,95.4,95.41,334800002.0
2007-09-03 09:06:00,95.41,95.435,95.41,95.435,449899988.0
2007-09-03 09:07:00,95.44,95.46,95.43,95.45,919999982.0
2007-09-03 09:08:00,95.45,95.47,95.44,95.47,515699999.0
2007-09-03 09:09:00,95.46,95.48,95.46,95.465,201199998.0
2007-09-03 09:10:00,95.46,95.47,95.45,95.46,531700002.0
2007-09-03 09:11:00,95.46,95.47,95.45,95.47,780599980.0
2007-09-03 09:12:00,95.46,95.48,95.46,95.47,345800001.0
2007-09-03 09:13:00,95.47,95.505,95.47,95.505,1041499982.0
2007-09-03 09:14:00,95.505,95.53,95.5,95.52,547099995.0
2007-09-03 09:15:00,95.51,95.54,95.51,95.54,1008800006.0
2007-09-03 09:16:00,95.54,95.54,95.51,95.54,560200006.0
2007-09-03 09:17:00,95.54,95.55,95.52,95.54,603700003.0
2007-09-03 09:18:00,95.54,95.54,95.49,95.5,487500001.0
2007-09-03 09:19:00,95.5,95.5,95.45,95.47,776899996.0
2007-09-03 09:20:00,95.47,95.48,95.39,95.39,1011000003.0
2007-09-03 09:21:00,95.4,95.43,95.39,95.43,701599998.0
2007-09-03 09:22:00,95.43,95.43,95.39,95.4,676300001.0
2007-09-03 09:23:00,95.41,95.42,95.35,95.39,2136900004.0
2007-09-03 09:24:00,95.4,95.46,95.39,95.44,1093500002.0
2007-09-03 09:25:00,95.44,95.44,95.38,95.38,1131099995.0
2007-09-03 09:26:00,95.38,95.39,95.36,95.38,494800000.0
2007-09-03 09:27:00,95.38,95.38,95.35,95.38,776100001.0
2007-09-03 09:28:00,95.38,95.38,95.36,95.38,504500002.0
2007-09-03 09:29:00,95.38,95.38,95.36,95.36,314700000.0
2007-09-03 09:30:00,95.36,95.38,95.31,95.34,1000800006.0
2007-09-03 09:31:00,95.34,95.34,95.28,95.28,654500002.0
2007-09-03 09:32:00,95.26,95.28,95.19,95.23,915999970.0
2007-09-03 09:33:00,95.25,95.27,95.25,95.25,915999970.0
2007-09-03 09:34:00,95.25,95.27,95.24,95.27,956099988.0
2007-09-03 09:35:00,95.27,95.29,95.24,95.29,1542899990.0
2007-09-03 09:36:00,95.29,95.33,95.28,95.32,938499993.0
2007-09-03 09:37:00,95.32,95.34,95.31,95.32,646499995.0
2007-09-03 09:38:00,95.32,95.33,95.31,95.31,681199999.0
2007-09-03 09:39:00,95.31,95.35,95.31,95.34,888299990.0
2007-09-03 09:40:00,95.34,95.37,95.32,95.37,1446978042.0
2007-09-03 09:41:00,95.37,95.39,95.37,95.37,836399990.0
2007-09-03 09:42:00,95.38,95.4,95.38,95.39,1259899997.0
2007-09-03 09:43:00,95.39,95.4,95.38,95.385,589600007.0
2007-09-03 09:44:00,95.38,95.42,95.37,95.4,684599996.0
2007-09-03 09:45:00,95.41,95.435,95.41,95.43,81200001.0
2007-09-03 09:46:00,95.43,95.455,95.42,95.44,621900007.0
2007-09-03 09:47:00,95.44,95.45,95.42,95.43,248399999.0
2007-09-03 09:48:00,95.43,95.43,95.4,95.4,169800001.0
2007-09-03 09:49:00,95.41,95.43,95.41,95.43,246099996.0
2007-09-03 09:50:00,95.43,95.43,95.42,95.43,181400000.0
2007-09-03 09:51:00,95.43,95.44,95.41,95.43,322300000.0
2007-09-03 09:52:00,95.44,95.46,95.44,95.45,701912291.0
2007-09-03 09:53:00,95.44,95.46,95.44,95.45,527599998.0
2007-09-03 09:54:00,95.46,95.48,95.44,95.47,1377099997.0
2007-09-03 09:55:00,95.47,95.5,95.47,95.5,1748699981.0
2007-09-03 09:56:00,95.5,95.5,95.5,95.5,790299971.0
2007-09-03 09:57:00,95.49,95.53,95.49,95.52,1190599991.0
2007-09-03 09:58:00,95.52,95.53,95.5,95.52,1302799966.0
2007-09-03 09:59:00,95.52,95.53,95.49,95.51,1302599980.0
2007-09-03 10:00:00,95.5,95.51,95.48,95.5,1884699988.0
2007-09-03 10:01:00,95.49,95.54,95.49,95.52,1726299975.0
2007-09-03 10:02:00,95.52,95.53,95.47,95.48,949600005.0
2007-09-03 10:03:00,95.48,95.49,95.45,95.47,802100005.0
2007-09-03 10:04:00,95.47,95.48,95.45,95.47,463000000.0
2007-09-03 10:05:00,95.46,95.48,95.45,95.46,445599989.0
2007-09-03 10:06:00,95.45,95.49,95.45,95.49,660299985.0
2007-09-03 10:07:00,95.48,95.49,95.45,95.49,812399987.0
2007-09-03 10:08:00,95.49,95.5,95.47,95.47,425699999.0
2007-09-03 10:09:00,95.47,95.48,95.46,95.48,358399988.0
2007-09-03 10:10:00,95.48,95.48,95.46,95.47,662299979.0
2007-09-03 10:11:00,95.47,95.47,95.46,95.47,299799987.0
2007-09-03 10:12:00,95.46,95.48,95.45,95.45,809099968.0
2007-09-03 10:13:00,95.45,95.49,95.44,95.46,1024899979.0
2007-09-03 10:14:00,95.46,95.48,95.44,95.45,755699980.0
2007-09-03 10:15:00,95.44,95.45,95.43,95.43,360699987.0
2007-09-03 10:16:00,95.43,95.44,95.4,95.4,817099983.0
2007-09-03 10:17:00,95.39,95.4,95.37,95.39,937799992.0
2007-09-03 10:18:00,95.39,95.41,95.37,95.39,429699993.0
2007-09-03 10:19:00,95.39,95.425,95.38,95.42,578700002.0
2007-09-03 10:20:00,95.42,95.42,95.41,95.42,316600005.0
2007-09-03 10:21:00,95.42,95.425,95.395,95.4,206700002.0
2007-09-03 10:22:00,95.4,95.41,95.39,95.405,399500007.0
2007-09-03 10:23:00,95.4,95.415,95.39,95.4,463799999.0
2007-09-03 10:24:00,95.4,95.435,95.39,95.43,504900008.0
2007-09-03 10:25:00,95.43,95.445,95.41,95.43,256900000.0
2007-09-03 10:26:00,95.43,95.43,95.4,95.42,375400006.0
2007-09-03 10:27:00,95.42,95.42,95.39,95.39,168100000.0
2007-09-03 10:28:00,95.39,95.4,95.39,95.4,233699999.0
2007-09-03 10:29:00,95.4,95.4,95.38,95.38,337299999.0
2007-09-03 10:30:00,95.38,95.39,95.37,95.38,1544900029.0
2007-09-03 10:31:00,95.38,95.4,95.38,95.4,833800011.0
2007-09-03 10:32:00,95.4,95.4,95.37,95.38,290199998.0
2007-09-03 10:33:00,95.38,95.39,95.37,95.38,559899999.0
2007-09-03 10:34:00,95.38,95.38,95.36,95.37,1091500009.0
2007-09-03 10:35:00,95.37,95.38,95.36,95.36,552299999.0
2007-09-03 10:36:00,95.36,95.36,95.35,95.36,1069999970.0
2007-09-03 10:37:00,95.36,95.36,95.355,95.36,488800011.0
2007-09-03 10:38:00,95.36,95.4,95.36,95.37,572700001.0
2007-09-03 10:39:00,95.37,95.39,95.37,95.38,692500013.0
2007-09-03 10:40:00,95.38,95.38,95.38,95.38,264000010.0
2007-09-03 10:41:00,95.38,95.38,95.33,95.35,654300001.0
2007-09-03 10:42:00,95.35,95.36,95.35,95.35,446299988.0
2007-09-03 10:43:00,95.35,95.36,95.345,95.36,580400004.0
2007-09-03 10:44:00,95.36,95.39,95.34,95.39,471300004.0
2007-09-03 10:45:00,95.39,95.39,95.38,95.38,262599999.0
2007-09-03 10:46:00,95.37,95.38,95.36,95.36,306299996.0
2007-09-03 10:47:00,95.36,95.37,95.32,95.34,1517000013.0
2007-09-03 10:48:00,95.34,95.35,95.31,95.31,1156699998.0
2007-09-03 10:49:00,95.31,95.34,95.29,95.32,1852100003.0
2007-09-03 10:50:00,95.32,95.33,95.31,95.32,727800006.0
2007-09-03 10:51:00,95.32,95.33,95.3,95.3,557999997.0
2007-09-03 10:52:00,95.3,95.31,95.28,95.29,1363400000.0
2007-09-03 10:53:00,95.3,95.3,95.26,95.275,188400001.0
2007-09-03 10:54:00,95.27,95.27,95.22,95.24,997499994.0
2007-09-03 10:55:00,95.24,95.285,95.22,95.275,430699994.0
2007-09-03 10:56:00,95.275,95.275,95.26,95.265,193899998.0
2007-09-03 10:57:00,95.26,95.275,95.25,95.26,302800001.0
2007-09-03 10:58:00,95.265,95.27,95.25,95.265,266900003.0
2007-09-03 10:59:00,95.265,95.27,95.26,95.265,39900000.0
2007-09-03 11:00:00,95.265,95.275,95.26,95.265,219799999.0
2007-09-03 11:01:00,95.265,95.265,95.24,95.25,332200001.0
2007-09-03 11:02:00,95.245,95.255,95.23,95.255,520399998.0
2007-09-03 11:03:00,95.255,95.255,95.24,95.25,199099999.0
2007-09-03 11:04:00,95.25,95.255,95.24,95.25,408100000.0
2007-09-03 11:05:00,95.25,95.255,95.24,95.25,60400000.0
2007-09-03 11:06:00,95.25,95.26,95.245,95.26,603300006.0
2007-09-03 11:07:00,95.26,95.29,95.26,95.29,457600000.0
2007-09-03 11:08:00,95.29,95.3,95.28,95.3,329200001.0
2007-09-03 11:09:00,95.3,95.33,95.29,95.315,494400004.0
2007-09-03 11:10:00,95.315,95.35,95.31,95.34,424100000.0
2007-09-03 11:11:00,95.34,95.365,95.34,95.355,348299997.0
2007-09-03 11:12:00,95.355,95.36,95.355,95.36,67500000.0
2007-09-03 11:13:00,95.36,95.38,95.36,95.37,459199997.0
2007-09-03 11:14:00,95.37,95.37,95.355,95.355,113100000.0
2007-09-03 11:15:00,95.35,95.37,95.35,95.36,549600004.0
2007-09-03 11:16:00,95.36,95.36,95.34,95.355,695599998.0
2007-09-03 11:17:00,95.355,95.38,95.355,95.36,454499994.0
2007-09-03 11:18:00,95.36,95.365,95.3,95.3,778099993.0
2007-09-03 11:19:00,95.305,95.33,95.28,95.31,583499996.0
2007-09-03 11:20:00,95.31,95.32,95.31,95.31,193400000.0
2007-09-03 11:21:00,95.31,95.32,95.31,95.32,218000001.0
2007-09-03 11:22:00,95.32,95.34,95.31,95.34,244199998.0
2007-09-03 11:23:00,95.34,95.355,95.34,95.345,309999999.0
2007-09-03 11:24:00,95.34,95.35,95.33,95.345,500499999.0
2007-09-03 11:25:00,95.345,95.345,95.32,95.33,365599997.0
2007-09-03 11:26:00,95.33,95.35,95.32,95.34,674100000.0
2007-09-03 11:27:00,95.34,95.35,95.34,95.35,48000000.0
2007-09-03 11:28:00,95.35,95.46,95.34,95.41,1814099998.0
2007-09-03 11:29:00,95.41,95.47,95.41,95.45,1424300000.0
2007-09-03 11:30:00,95.46,95.46,95.4,95.445,1450100002.0
2007-09-03 11:31:00,95.45,95.455,95.44,95.44,120100000.0
2007-09-03 11:32:00,95.445,95.445,95.43,95.43,153299999.0
2007-09-03 11:33:00,95.43,95.44,95.42,95.435,170800000.0
2007-09-03 11:34:00,95.435,95.445,95.43,95.435,273100002.0
2007-09-03 11:35:00,95.435,95.5,95.42,95.49,478700001.0
2007-09-03 11:36:00,95.49,95.5,95.47,95.49,228600001.0
2007-09-03 11:37:00,95.49,95.49,95.45,95.46,551300003.0
2007-09-03 11:38:00,95.46,95.46,95.4,95.44,530099999.0
2007-09-03 11:39:00,95.43,95.44,95.4,95.43,1020800013.0
2007-09-03 11:40:00,95.44,95.44,95.405,95.42,318799997.0
2007-09-03 11:41:00,95.42,95.42,95.4,95.41,594199999.0
2007-09-03 11:42:00,95.42,95.42,95.41,95.42,397600000.0
2007-09-03 11:43:00,95.42,95.43,95.41,95.43,393100000.0
2007-09-03 11:44:00,95.43,95.47,95.42,95.465,220399999.0
2007-09-03 11:45:00,95.47,95.48,95.43,95.44,692699998.0
2007-09-03 11:46:00,95.44,95.46,95.42,95.46,1257000006.0
2007-09-03 11:47:00,95.46,95.47,95.44,95.44,915299996.0
2007-09-03 11:48:00,95.45,95.49,95.44,95.46,1482599985.0
2007-09-03 11:49:00,95.43,95.44,95.41,95.41,1830099986.0
2007-09-03 11:50:00,95.39,95.41,95.35,95.38,1830099986.0
2007-09-03 11:51:00,95.38,95.43,95.38,95.41,1830099986.0
2007-09-03 11:52:00,95.41,95.42,95.365,95.365,819399988.0
2007-09-03 11:53:00,95.37,95.38,95.35,95.37,573300001.0
2007-09-03 11:54:00,95.375,95.41,95.37,95.38,1026199990.0
2007-09-03 11:55:00,95.38,95.41,95.36,95.36,1360700000.0
2007-09-03 11:56:00,95.37,95.37,95.34,95.35,609800006.0
2007-09-03 11:57:00,95.35,95.36,95.31,95.34,1006999999.0
2007-09-03 11:58:00,95.34,95.36,95.33,95.35,839599990.0
2007-09-03 11:59:00,95.36,95.41,95.36,95.4,756699998.0
2007-09-03 12:00:00,95.4,95.4,95.38,95.4,479499992.0
2007-09-03 12:01:00,95.4,95.4,95.385,95.39,219199997.0
2007-09-03 12:02:00,95.39,95.395,95.385,95.39,110299998.0
2007-09-03 12:03:00,95.39,95.42,95.37,95.415,938700001.0
2007-09-03 12:04:00,95.42,95.425,95.405,95.41,537300004.0
2007-09-03 12:05:00,95.41,95.415,95.38,95.39,624699998.0
2007-09-03 12:06:00,95.39,95.39,95.37,95.39,157900000.0
2007-09-03 12:07:00,95.39,95.39,95.37,95.375,334599999.0
2007-09-03 12:08:00,95.375,95.38,95.37,95.37,548500004.0
2007-09-03 12:09:00,95.37,95.38,95.36,95.375,1202700016.0
2007-09-03 12:10:00,95.36,95.37,95.36,95.37,166499997.0
2007-09-03 12:11:00,95.37,95.375,95.37,95.375,23100000.0
2007-09-03 12:12:00,95.375,95.385,95.37,95.385,180899997.0
2007-09-03 12:13:00,95.38,95.415,95.38,95.41,752800007.0
2007-09-03 12:14:00,95.41,95.41,95.38,95.39,267600001.0
2007-09-03 12:15:00,95.38,95.4,95.38,95.4,125600001.0
2007-09-03 12:16:00,95.4,95.405,95.39,95.39,211300000.0
2007-09-03 12:17:00,95.39,95.4,95.38,95.395,344099998.0
2007-09-03 12:18:00,95.395,95.4,95.39,95.4,227899994.0
2007-09-03 12:19:00,95.4,95.4,95.39,95.39,166200000.0
2007-09-03 12:20:00,95.39,95.46,95.39,95.39,687699995.0
2007-09-03 12:21:00,95.39,95.39,95.38,95.39,342500003.0
2007-09-03 12:22:00,95.39,95.44,95.38,95.41,779400003.0
2007-09-03 12:23:00,95.41,95.47,95.39,95.47,626999996.0
2007-09-03 12:24:00,95.47,95.47,95.44,95.445,552099999.0
2007-09-03 12:25:00,95.445,95.45,95.44,95.44,552599991.0
2007-09-03 12:26:00,95.44,95.45,95.43,95.43,370200001.0
2007-09-03 12:27:00,95.43,95.43,95.39,95.39,1223999991.0
2007-09-03 12:28:00,95.38,95.4,95.35,95.38,638700002.0
2007-09-03 12:29:00,95.39,95.39,95.385,95.385,266899999.0
2007-09-03 12:30:00,95.39,95.4,95.38,95.39,424099995.0
2007-09-03 12:31:00,95.38,95.41,95.38,95.41,336499993.0
2007-09-03 12:32:00,95.41,95.41,95.4,95.41,294200000.0
2007-09-03 12:33:00,95.41,95.41,95.4,95.41,314300001.0
2007-09-03 12:34:00,95.41,95.41,95.39,95.41,310800002.0
2007-09-03 12:35:00,95.41,95.41,95.41,95.41,25500000.0
2007-09-03 12:36:00,95.41,95.41,95.4,95.41,107099999.0
2007-09-03 12:37:00,95.41,95.41,95.4,95.41,130899997.0
2007-09-03 12:38:00,95.41,95.41,95.41,95.41,106600000.0
2007-09-03 12:39:00,95.38,95.39,95.38,95.39,192900000.0
2007-09-03 12:40:00,95.39,95.39,95.39,95.39,40000000.0
2007-09-03 12:41:00,95.39,95.39,95.375,95.38,184800002.0
2007-09-03 12:42:00,95.38,95.39,95.36,95.365,704399998.0
2007-09-03 12:43:00,95.365,95.39,95.365,95.39,198199998.0
2007-09-03 12:44:00,95.39,95.4,95.38,95.385,60800001.0
2007-09-03 12:45:00,95.385,95.39,95.38,95.39,356200006.0
2007-09-03 12:46:00,95.39,95.39,95.37,95.38,651599998.0
2007-09-03 12:47:00,95.385,95.39,95.36,95.38,616400001.0
2007-09-03 12:48:00,95.38,95.38,95.38,95.38,112000000.0
2007-09-03 12:49:00,95.38,95.39,95.335,95.34,299900000.0
2007-09-03 12:50:00,95.36,95.36,95.33,95.33,406199998.0
2007-09-03 12:51:00,95.34,95.37,95.34,95.37,782700006.0
2007-09-03 12:52:00,95.37,95.37,95.37,95.37,414900006.0
2007-09-03 12:53:00,95.37,95.38,95.35,95.355,926800006.0
2007-09-03 12:54:00,95.36,95.36,95.33,95.35,609299997.0
2007-09-03 12:55:00,95.35,95.39,95.34,95.37,644400002.0
2007-09-03 12:56:00,95.37,95.37,95.35,95.36,466099994.0
2007-09-03 12:57:00,95.36,95.37,95.34,95.37,755499998.0
2007-09-03 12:58:00,95.37,95.4,95.34,95.34,1046099994.0
2007-09-03 12:59:00,95.34,95.37,95.31,95.355,2091400005.0
2007-09-03 13:00:00,95.355,95.38,95.28,95.29,1666899991.0
2007-09-03 13:01:00,95.29,95.3,95.26,95.28,1533599992.0
2007-09-03 13:02:00,95.22,95.23,95.21,95.21,1680600001.0
2007-09-03 13:03:00,95.21,95.21,95.14,95.17,1680600001.0
2007-09-03 13:04:00,95.17,95.17,95.13,95.15,2010499992.0
2007-09-03 13:05:00,95.15,95.16,95.11,95.13,1150699999.0
2007-09-03 13:06:00,95.14,95.14,95.07,95.09,2109800016.0
2007-09-03 13:07:00,95.09,95.1,95.06,95.08,892299997.0
2007-09-03 13:08:00,95.08,95.11,95.07,95.1,678999996.0
2007-09-03 13:09:00,95.1,95.11,95.08,95.1,1427499999.0
2007-09-03 13:10:00,95.11,95.18,95.105,95.14,792999996.0
2007-09-03 13:11:00,95.135,95.2,95.115,95.2,1892200016.0
2007-09-03 13:12:00,95.2,95.24,95.2,95.24,581299999.0
2007-09-03 13:13:00,95.24,95.25,95.2,95.22,833500002.0
2007-09-03 13:14:00,95.21,95.24,95.19,95.24,1247899995.0
2007-09-03 13:15:00,95.24,95.25,95.21,95.22,954299991.0
2007-09-03 13:16:00,95.22,95.23,95.18,95.18,765000000.0
2007-09-03 13:17:00,95.18,95.19,95.16,95.17,1427699996.0
2007-09-03 13:18:00,95.18,95.19,95.18,95.19,454999999.0
2007-09-03 13:19:00,95.19,95.19,95.17,95.18,659799994.0
2007-09-03 13:20:00,95.18,95.19,95.17,95.18,759699988.0
2007-09-03 13:21:00,95.18,95.18,95.14,95.15,962600006.0
2007-09-03 13:22:00,95.15,95.16,95.14,95.16,228000000.0
2007-09-03 13:23:00,95.14,95.18,95.14,95.18,529299994.0
2007-09-03 13:24:00,95.18,95.2,95.17,95.2,255600001.0
2007-09-03 13:25:00,95.2,95.24,95.195,95.23,1731599983.0
2007-09-03 13:26:00,95.23,95.23,95.2,95.22,959599990.0
2007-09-03 13:27:00,95.22,95.22,95.2,95.21,560799997.0
2007-09-03 13:28:00,95.21,95.21,95.2,95.21,375199993.0
2007-09-03 13:29:00,95.2,95.2,95.19,95.19,697600003.0
2007-09-03 13:30:00,95.19,95.19,95.18,95.19,907499995.0
2007-09-03 13:31:00,95.195,95.205,95.17,95.205,263200003.0
2007-09-03 13:32:00,95.205,95.215,95.18,95.2,350799998.0
2007-09-03 13:33:00,95.2,95.22,95.2,95.21,274000001.0
2007-09-03 13:34:00,95.21,95.21,95.19,95.21,96500000.0
2007-09-03 13:35:00,95.21,95.22,95.19,95.2,160600001.0
2007-09-03 13:36:00,95.2,95.22,95.19,95.2,388399998.0
2007-09-03 13:37:00,95.2,95.21,95.2,95.21,106400002.0
2007-09-03 13:38:00,95.22,95.23,95.21,95.23,252700002.0
2007-09-03 13:39:00,95.23,95.26,95.23,95.26,383300007.0
2007-09-03 13:40:00,95.26,95.26,95.25,95.26,180500001.0
2007-09-03 13:41:00,95.26,95.26,95.23,95.23,986000001.0
2007-09-03 13:42:00,95.23,95.24,95.225,95.24,520699998.0
2007-09-03 13:43:00,95.24,95.25,95.22,95.23,335399998.0
2007-09-03 13:44:00,95.22,95.25,95.22,95.24,575200006.0
2007-09-03 13:45:00,95.24,95.24,95.22,95.22,1231600006.0
2007-09-03 13:46:00,95.22,95.26,95.22,95.26,647299998.0
2007-09-03 13:47:00,95.255,95.26,95.23,95.23,1044799994.0
2007-09-03 13:48:00,95.235,95.235,95.22,95.22,87700001.0
2007-09-03 13:49:00,95.23,95.23,95.22,95.22,269700000.0
2007-09-03 13:50:00,95.22,95.22,95.2,95.22,453000004.0
2007-09-03 13:51:00,95.22,95.22,95.2,95.21,205600000.0
2007-09-03 13:52:00,95.21,95.21,95.19,95.21,369100002.0
2007-09-03 13:53:00,95.21,95.22,95.21,95.22,144600000.0
2007-09-03 13:54:00,95.22,95.22,95.19,95.205,355900000.0
2007-09-03 13:55:00,95.2,95.215,95.19,95.205,438800000.0
2007-09-03 13:56:00,95.205,95.205,95.2,95.205,45600000.0
2007-09-03 13:57:00,95.2,95.21,95.2,95.21,60700000.0
2007-09-03 13:58:00,95.21,95.21,95.2,95.205,33800000.0
2007-09-03 13:59:00,95.205,95.205,95.18,95.18,438399999.0
2007-09-03 14:00:00,95.18,95.185,95.13,95.155,597900005.0
2007-09-03 14:01:00,95.15,95.15,95.14,95.145,98600000.0
2007-09-03 14:02:00,95.145,95.15,95.11,95.145,677200004.0
2007-09-03 14:03:00,95.145,95.155,95.12,95.155,76800000.0
2007-09-03 14:04:00,95.15,95.17,95.15,95.17,29900000.0
2007-09-03 14:05:00,95.17,95.185,95.145,95.165,455300004.0
2007-09-03 14:06:00,95.16,95.17,95.15,95.16,189699997.0
2007-09-03 14:07:00,95.16,95.19,95.16,95.18,224899997.0
2007-09-03 14:08:00,95.18,95.19,95.17,95.17,216000000.0
2007-09-03 14:09:00,95.17,95.18,95.16,95.17,313499997.0
2007-09-03 14:10:00,95.18,95.18,95.15,95.155,121000000.0
2007-09-03 14:11:00,95.155,95.18,95.155,95.18,246800002.0
2007-09-03 14:12:00,95.18,95.18,95.15,95.17,825399989.0
2007-09-03 14:13:00,95.17,95.18,95.15,95.155,198999999.0
2007-09-03 14:14:00,95.15,95.17,95.08,95.12,469299998.0
2007-09-03 14:15:00,95.12,95.14,95.095,95.125,1258800001.0
2007-09-03 14:16:00,95.13,95.16,95.11,95.16,1304299993.0
2007-09-03 14:17:00,95.16,95.16,95.13,95.16,171400000.0
2007-09-03 14:18:00,95.16,95.16,95.15,95.15,9600000.0
2007-09-03 14:19:00,95.15,95.16,95.13,95.135,337100000.0
2007-09-03 14:20:00,95.135,95.15,95.13,95.15,584499999.0
2007-09-03 14:21:00,95.15,95.16,95.14,95.15,263299999.0
2007-09-03 14:22:00,95.15,95.155,95.14,95.14,279499997.0
2007-09-03 14:23:00,95.15,95.15,95.14,95.14,341000005.0
2007-09-03 14:24:00,95.15,95.15,95.12,95.13,276599999.0
2007-09-03 14:25:00,95.13,95.14,95.11,95.13,303100002.0
2007-09-03 14:26:00,95.13,95.15,95.13,95.15,251400002.0
2007-09-03 14:27:00,95.15,95.16,95.15,95.16,358500004.0
2007-09-03 14:28:00,95.155,95.16,95.15,95.15,463200005.0
2007-09-03 14:29:00,95.16,95.17,95.16,95.17,228799997.0
2007-09-03 14:30:00,95.17,95.17,95.15,95.15,198600000.0
2007-09-03 14:31:00,95.15,95.15,95.11,95.12,610499999.0
2007-09-03 14:32:00,95.12,95.125,95.12,95.12,163300000.0
2007-09-03 14:33:00,95.12,95.12,95.1,95.105,1466000012.0
2007-09-03 14:34:00,95.105,95.12,95.1,95.11,1178200030.0
2007-09-03 14:35:00,95.11,95.12,95.1,95.11,736600004.0
2007-09-03 14:36:00,95.11,95.12,95.085,95.095,914600000.0
2007-09-03 14:37:00,95.095,95.105,95.08,95.105,620100008.0
2007-09-03 14:38:00,95.105,95.105,95.07,95.07,1412199986.0
2007-09-03 14:39:00,95.07,95.09,95.06,95.08,634499996.0
2007-09-03 14:40:00,95.08,95.095,95.065,95.065,660300005.0
2007-09-03 14:41:00,95.065,95.07,95.02,95.03,525500000.0
2007-09-03 14:42:00,95.03,95.05,95.01,95.04,816699993.0
2007-09-03 14:43:00,95.04,95.06,95.025,95.055,368700000.0
2007-09-03 14:44:00,95.055,95.08,95.05,95.08,574900003.0
2007-09-03 14:45:00,95.08,95.1,95.07,95.09,398000001.0
2007-09-03 14:46:00,95.09,95.09,95.065,95.07,585700003.0
2007-09-03 14:47:00,95.07,95.085,95.06,95.075,325600003.0
2007-09-03 14:48:00,95.075,95.075,95.05,95.06,429400000.0
2007-09-03 14:49:00,95.07,95.08,95.06,95.08,322100001.0
2007-09-03 14:50:00,95.07,95.08,95.07,95.08,27800000.0
2007-09-03 14:51:00,95.07,95.09,95.05,95.06,339700001.0
2007-09-03 14:52:00,95.06,95.06,95.02,95.03,924500007.0
2007-09-03 14:53:00,95.03,95.05,95.02,95.05,409400000.0
2007-09-03 14:54:00,95.05,95.05,95.03,95.03,498900002.0
2007-09-03 14:55:00,95.03,95.05,95.03,95.04,574699998.0
2007-09-03 14:56:00,95.05,95.055,95.03,95.05,397899999.0
2007-09-03 14:57:00,95.06,95.07,95.05,95.06,1147699994.0
2007-09-03 14:58:00,95.06,95.065,95.06,95.065,280199996.0
2007-09-03 14:59:00,95.065,95.065,95.06,95.06,269700001.0
2007-09-03 15:00:00,95.06,95.065,95.05,95.06,224800004.0
2007-09-03 15:01:00,95.06,95.06,95.06,95.06,111799999.0
2007-09-03 15:02:00,95.06,95.06,95.04,95.04,1023600000.0
2007-09-03 15:03:00,95.07,95.07,95.07,95.07,961299997.0
2007-09-03 15:04:00,95.08,95.09,95.07,95.07,961299997.0
2007-09-03 15:05:00,95.07,95.1,95.05,95.09,1376999999.0
2007-09-03 15:06:00,95.08,95.1,95.08,95.1,219800001.0
2007-09-03 15:07:00,95.1,95.11,95.09,95.11,178500000.0
2007-09-03 15:08:00,95.1,95.11,95.1,95.1,196400000.0
2007-09-03 15:09:00,95.1,95.1,95.1,95.1,94800000.0
2007-09-03 15:10:00,95.1,95.14,95.09,95.14,913399997.0
2007-09-03 15:11:00,95.14,95.15,95.13,95.14,485900004.0
2007-09-03 15:12:00,95.14,95.145,95.13,95.145,764300009.0
2007-09-03 15:13:00,95.145,95.165,95.13,95.13,656300000.0
2007-09-03 15:14:00,95.14,95.17,95.125,95.16,1195199991.0
2007-09-03 15:15:00,95.17,95.18,95.15,95.18,956599987.0
2007-09-03 15:16:00,95.18,95.185,95.16,95.17,286100002.0
2007-09-03 15:17:00,95.17,95.19,95.165,95.185,519899997.0
2007-09-03 15:18:00,95.18,95.2,95.17,95.19,734399999.0
2007-09-03 15:19:00,95.19,95.21,95.165,95.21,544100003.0
2007-09-03 15:20:00,95.21,95.215,95.19,95.21,1438700014.0
2007-09-03 15:21:00,95.21,95.21,95.185,95.21,821900011.0
2007-09-03 15:22:00,95.21,95.21,95.17,95.18,926500000.0
2007-09-03 15:23:00,95.18,95.19,95.17,95.17,481700004.0
2007-09-03 15:24:00,95.17,95.19,95.16,95.17,949000013.0
2007-09-03 15:25:00,95.17,95.18,95.1,95.16,539600000.0
2007-09-03 15:26:00,95.16,95.17,95.16,95.17,402700001.0
2007-09-03 15:27:00,95.16,95.18,95.16,95.17,381400002.0
2007-09-03 15:28:00,95.16,95.18,95.16,95.16,461599995.0
2007-09-03 15:29:00,95.16,95.16,95.16,95.16,52000000.0
2007-09-03 15:30:00,95.16,95.16,95.14,95.16,236900002.0
2007-09-03 15:31:00,95.16,95.16,95.16,95.16,70800000.0
2007-09-03 15:32:00,95.13,95.19,95.13,95.18,1767400014.0
2007-09-03 15:33:00,95.16,95.19,95.16,95.19,1767400014.0
2007-09-03 15:34:00,95.18,95.2,95.17,95.19,1767400014.0
2007-09-03 15:35:00,95.19,95.19,95.16,95.18,1012599993.0
2007-09-03 15:36:00,95.18,95.19,95.16,95.17,523399988.0
2007-09-03 15:37:00,95.17,95.17,95.165,95.17,695699992.0
2007-09-03 15:38:00,95.17,95.18,95.17,95.17,846300000.0
2007-09-03 15:39:00,95.17,95.18,95.17,95.17,290200000.0
2007-09-03 15:40:00,95.17,95.17,95.15,95.16,1086300001.0
2007-09-03 15:41:00,95.16,95.175,95.15,95.165,325000005.0
2007-09-03 15:42:00,95.17,95.18,95.16,95.17,767400000.0
2007-09-03 15:43:00,95.16,95.175,95.15,95.165,197400000.0
2007-09-03 15:44:00,95.165,95.17,95.14,95.16,318400002.0
2007-09-03 15:45:00,95.16,95.16,95.16,95.16,26000000.0
2007-09-03 15:46:00,95.16,95.165,95.135,95.16,768199998.0
2007-09-03 15:47:00,95.16,95.16,95.15,95.15,979599998.0
2007-09-03 15:48:00,95.15,95.16,95.12,95.16,1358899984.0
2007-09-03 15:49:00,95.16,95.16,95.15,95.15,120800001.0
2007-09-03 15:50:00,95.15,95.16,95.15,95.16,120699998.0
2007-09-03 15:51:00,95.16,95.16,95.15,95.15,119999997.0
2007-09-03 15:52:00,95.16,95.18,95.16,95.17,261600001.0
2007-09-03 15:53:00,95.17,95.18,95.16,95.17,413800003.0
2007-09-03 15:54:00,95.17,95.19,95.16,95.18,297699999.0
2007-09-03 15:55:00,95.18,95.19,95.17,95.19,157300002.0
2007-09-03 15:56:00,95.19,95.19,95.17,95.18,239800000.0
2007-09-03 15:57:00,95.18,95.19,95.17,95.19,283799998.0
2007-09-03 15:58:00,95.18,95.2,95.18,95.19,545400009.0
2007-09-03 15:59:00,95.2,95.22,95.19,95.19,930578911.0
2007-09-03 16:00:00,95.19,95.19,95.15,95.16,786400002.0
2007-09-03 16:01:00,95.16,95.19,95.15,95.18,628199998.0
2007-09-03 16:02:00,95.18,95.19,95.17,95.18,539300001.0
2007-09-03 16:03:00,95.18,95.18,95.16,95.18,484200003.0
2007-09-03 16:04:00,95.18,95.18,95.16,95.16,410900003.0
2007-09-03 16:05:00,95.16,95.18,95.16,95.18,537899997.0
2007-09-03 16:06:00,95.18,95.19,95.15,95.18,913099998.0
2007-09-03 16:07:00,95.19,95.19,95.18,95.18,300100001.0
2007-09-03 16:08:00,95.18,95.2,95.175,95.2,524900005.0
2007-09-03 16:09:00,95.19,95.21,95.19,95.21,1150600006.0
2007-09-03 16:10:00,95.21,95.21,95.18,95.2,835766896.0
2007-09-03 16:11:00,95.19,95.21,95.19,95.21,95800000.0
2007-09-03 16:12:00,95.2,95.21,95.2,95.2,663199999.0
2007-09-03 16:13:00,95.21,95.22,95.21,95.21,1063200003.0
2007-09-03 16:14:00,95.21,95.22,95.21,95.22,714300001.0
2007-09-03 16:15:00,95.22,95.23,95.2,95.21,1347400011.0
2007-09-03 16:16:00,95.21,95.21,95.2,95.2,103899998.0
2007-09-03 16:17:00,95.19,95.19,95.18,95.18,170699999.0
2007-09-03 16:18:00,95.185,95.185,95.175,95.18,393400002.0
2007-09-03 16:19:00,95.18,95.18,95.14,95.16,865800005.0
2007-09-03 16:20:00,95.15,95.16,95.11,95.12,1113499998.0
2007-09-03 16:21:00,95.12,95.13,95.08,95.11,966399999.0
2007-09-03 16:22:00,95.11,95.12,95.09,95.1,792899997.0
2007-09-03 16:23:00,95.1,95.11,95.08,95.11,503200001.0
2007-09-03 16:24:00,95.11,95.11,95.1,95.1,536700000.0
2007-09-03 16:25:00,95.1,95.11,95.08,95.1,508200005.0
2007-09-03 16:26:00,95.1,95.11,95.09,95.1,734000002.0
2007-09-03 16:27:00,95.09,95.11,95.08,95.11,245499999.0
2007-09-03 16:28:00,95.11,95.11,95.1,95.1,171000004.0
2007-09-03 16:29:00,95.1,95.11,95.08,95.11,344900001.0
2007-09-03 16:30:00,95.11,95.11,95.09,95.1,253600002.0
2007-09-03 16:31:00,95.09,95.11,95.08,95.09,446800004.0
2007-09-03 16:32:00,95.08,95.09,95.07,95.07,150000000.0
2007-09-03 16:33:00,95.07,95.08,95.05,95.07,1151300001.0
2007-09-03 16:34:00,95.08,95.08,95.03,95.04,700600003.0
2007-09-03 16:35:00,95.03,95.05,95.02,95.03,496700009.0
2007-09-03 16:36:00,95.03,95.07,95.02,95.07,1246899994.0
2007-09-03 16:37:00,95.07,95.07,95.05,95.06,219300000.0
2007-09-03 16:38:00,95.06,95.075,95.06,95.07,331900007.0
2007-09-03 16:39:00,95.07,95.09,95.07,95.09,735700013.0
2007-09-03 16:40:00,95.09,95.09,95.09,95.09,72100000.0
2007-09-03 16:41:00,95.08,95.1,95.08,95.1,212299999.0
2007-09-03 16:42:00,95.1,95.1,95.09,95.1,107500000.0
2007-09-03 16:43:00,95.1,95.1,95.09,95.095,15500000.0
2007-09-03 16:44:00,95.1,95.105,95.095,95.105,89099998.0
2007-09-03 16:45:00,95.1,95.11,95.09,95.095,404799994.0
2007-09-03 16:46:00,95.09,95.095,95.09,95.095,57000002.0
2007-09-03 16:47:00,95.095,95.105,95.095,95.1,185999999.0
2007-09-03 16:48:00,95.1,95.1,95.06,95.06,343363238.0
2007-09-03 16:49:00,95.055,95.07,95.03,95.05,609499999.0
2007-09-03 16:50:00,95.05,95.05,95.025,95.025,938500004.0
2007-09-03 16:51:00,95.03,95.03,94.95,94.99,1405899986.0
2007-09-03 16:52:00,94.98,95.0,94.94,94.96,1892099984.0
2007-09-03 16:53:00,94.95,94.99,94.95,94.98,1892099984.0
2007-09-03 16:54:00,94.98,94.98,94.83,94.86,1612799983.0
2007-09-03 16:55:00,94.86,94.87,94.78,94.86,1460800004.0
2007-09-03 16:56:00,94.83,94.86,94.81,94.84,1460800004.0
2007-09-03 16:57:00,94.85,94.87,94.82,94.87,2139099995.0
2007-09-03 16:58:00,94.86,94.87,94.82,94.87,2139099995.0
2007-09-03 16:59:00,94.86,94.96,94.85,94.96,2139099995.0
2007-09-03 17:00:00,94.95,95.01,94.94,94.97,2139099995.0
2007-09-03 17:01:00,94.96,95.01,94.945,94.99,898799991.0
2007-09-03 17:02:00,94.97,95.02,94.97,95.01,1957999998.0
2007-09-03 17:03:00,95.01,95.03,94.98,95.03,1113000005.0
2007-09-03 17:04:00,95.03,95.03,94.98,94.99,908100003.0
2007-09-03 17:05:00,94.99,95.01,94.99,95.0,1041700004.0
2007-09-03 17:06:00,95.0,95.01,94.98,95.0,516000005.0
2007-09-03 17:07:00,94.99,95.0,94.99,94.99,141699998.0
2007-09-03 17:08:00,94.99,95.06,94.99,95.05,997299986.0
2007-09-03 17:09:00,95.05,95.05,95.01,95.02,217100004.0
2007-09-03 17:10:00,95.02,95.03,94.995,95.03,495999998.0
2007-09-03 17:11:00,95.02,95.02,95.02,95.02,114299999.0
2007-09-03 17:12:00,95.02,95.04,95.01,95.03,985100006.0
2007-09-03 17:13:00,95.02,95.04,95.01,95.03,804400007.0
2007-09-03 17:14:00,95.03,95.05,95.0,95.05,660100002.0
2007-09-03 17:15:00,95.05,95.06,95.04,95.06,538800006.0
2007-09-03 17:16:00,95.07,95.08,94.96,94.98,326399996.0
2007-09-03 17:17:00,94.96,95.0,94.96,94.98,326399996.0
2007-09-03 17:18:00,95.0,95.0,94.98,95.0,326399996.0
2007-09-03 17:19:00,95.01,95.01,94.97,94.97,664299995.0
2007-09-03 17:20:00,94.97,95.05,94.97,95.05,789699991.0
2007-09-03 17:21:00,95.04,95.05,95.02,95.03,300799996.0
2007-09-03 17:22:00,95.01,95.05,95.01,95.02,116899999.0
2007-09-03 17:23:00,95.06,95.08,95.03,95.08,543299992.0
2007-09-03 17:24:00,95.07,95.08,95.05,95.06,366199994.0
2007-09-03 17:25:00,95.06,95.08,95.06,95.06,716899971.0
2007-09-03 17:26:00,95.06,95.06,95.01,95.02,1790699972.0
2007-09-03 17:27:00,95.02,95.03,94.96,94.98,940999997.0
2007-09-03 17:28:00,94.97,94.99,94.97,94.97,583299994.0
2007-09-03 17:29:00,94.97,95.0,94.95,94.99,100400000.0
2007-09-03 17:30:00,94.99,95.0,94.96,94.98,371400006.0
2007-09-03 17:31:00,94.99,95.0,94.965,95.0,439000002.0
2007-09-03 17:32:00,94.97,95.0,94.97,94.99,85600000.0
2007-09-03 17:33:00,94.99,95.05,94.99,95.04,553800003.0
2007-09-03 17:34:00,95.05,95.07,95.0,95.07,504300003.0
2007-09-03 17:35:00,95.07,95.07,95.03,95.04,338500000.0
2007-09-03 17:36:00,95.05,95.06,95.03,95.06,121700000.0
2007-09-03 17:37:00,95.06,95.07,95.05,95.06,142800001.0
2007-09-03 17:38:00,95.07,95.07,95.07,95.07,20000000.0
2007-09-03 17:39:00,95.07,95.08,95.05,95.06,163600000.0
2007-09-03 17:40:00,95.05,95.06,95.05,95.06,37400000.0
2007-09-03 17:41:00,95.05,95.06,95.05,95.05,65200000.0
2007-09-03 17:42:00,95.05,95.06,95.01,95.01,369199999.0
2007-09-03 17:43:00,95.01,95.01,94.98,95.01,394500000.0
2007-09-03 17:44:00,95.0,95.03,95.0,95.01,290600000.0
2007-09-03 17:45:00,95.01,95.04,95.0,95.03,571500003.0
2007-09-03 17:46:00,95.02,95.03,95.02,95.02,67600000.0
2007-09-03 17:47:00,95.01,95.06,95.01,95.04,631799996.0
2007-09-03 17:48:00,95.04,95.06,95.03,95.04,294700000.0
2007-09-03 17:49:00,95.04,95.04,95.03,95.03,243200000.0
2007-09-03 17:50:00,95.03,95.04,95.02,95.03,215900000.0
2007-09-03 17:51:00,95.01,95.03,95.01,95.03,141300000.0
2007-09-03 17:52:00,95.03,95.03,95.02,95.02,185199995.0
2007-09-03 17:53:00,95.01,95.03,95.01,95.03,146000000.0
2007-09-03 17:54:00,95.03,95.04,95.03,95.03,76000000.0
2007-09-03 17:55:00,95.03,95.04,95.03,95.04,275900000.0
2007-09-03 17:56:00,95.04,95.04,95.02,95.04,75900000.0
2007-09-03 17:57:00,95.04,95.04,95.03,95.03,160000000.0
2007-09-03 17:58:00,95.03,95.03,95.02,95.02,136000000.0
2007-09-03 17:59:00,95.02,95.06,94.95,94.95,508800001.0
2007-09-03 18:00:00,94.98,94.99,94.91,94.96,100600000.0
2007-09-03 18:01:00,94.95,94.99,94.91,94.99,260600000.0
2007-09-03 18:02:00,94.99,95.0,94.97,95.0,168000000.0
2007-09-03 18:03:00,95.01,95.06,94.99,95.03,347600000.0
2007-09-03 18:04:00,95.03,95.04,95.01,95.01,257700000.0
2007-09-03 18:05:00,95.01,95.06,95.0,95.05,167500000.0
2007-09-03 18:06:00,95.03,95.1,95.03,95.09,508700000.0
2007-09-03 18:07:00,95.09,95.1,95.03,95.05,137700000.0
2007-09-03 18:08:00,95.04,95.06,94.98,94.98,157100000.0
2007-09-03 18:09:00,94.98,95.03,94.98,94.99,133900000.0
2007-09-03 18:10:00,94.99,95.05,94.99,95.05,247600002.0
2007-09-03 18:11:00,95.04,95.05,95.0,95.0,416300000.0
2007-09-03 18:12:00,95.0,95.03,95.0,95.01,130700000.0
2007-09-03 18:13:00,95.01,95.03,95.01,95.02,89400000.0
2007-09-03 18:14:00,95.02,95.04,95.01,95.04,188699999.0
2007-09-03 18:15:00,95.04,95.04,95.0,95.01,209999999.0
2007-09-03 18:16:00,95.01,95.03,95.0,95.01,224999999.0
2007-09-03 18:17:00,95.01,95.02,95.0,95.01,300400002.0
2007-09-03 18:18:00,95.01,95.02,95.01,95.02,345500001.0
2007-09-03 18:19:00,95.02,95.03,95.01,95.01,195199998.0
2007-09-03 18:20:00,95.0,95.03,95.0,95.02,532200007.0
2007-09-03 18:21:00,95.02,95.03,95.01,95.01,178499999.0
2007-09-03 18:22:00,94.99,95.01,94.99,95.0,160700004.0
2007-09-03 18:23:00,95.01,95.05,94.97,95.04,199099999.0
2007-09-03 18:24:00,95.03,95.14,95.01,95.03,250800000.0
2007-09-03 18:25:00,95.03,95.06,95.01,95.06,153700000.0
2007-09-03 18:26:00,95.05,95.09,95.05,95.09,225800000.0
2007-09-03 18:27:00,95.09,95.09,95.0,95.06,119099999.0
2007-09-03 18:28:00,95.06,95.07,95.06,95.06,36000000.0
2007-09-03 18:29:00,95.06,95.07,95.06,95.06,65400000.0
2007-09-03 18:30:00,95.05,95.07,95.05,95.07,95199999.0
2007-09-03 18:31:00,95.06,95.06,95.04,95.04,45000000.0
2007-09-03 18:32:00,95.04,95.05,95.04,95.05,49400000.0
2007-09-03 18:33:00,95.04,95.05,95.04,95.04,37000000.0
2007-09-03 18:34:00,95.04,95.04,95.02,95.02,190599997.0
2007-09-03 18:35:00,95.02,95.02,95.01,95.01,241200002.0
2007-09-03 18:36:00,95.02,95.03,95.02,95.03,185199998.0
2007-09-03 18:37:00,95.03,95.03,94.95,94.97,185800000.0
2007-09-03 18:38:00,94.97,94.99,94.97,94.99,144400001.0
2007-09-03 18:39:00,94.99,95.0,94.99,95.0,137000000.0
2007-09-03 18:40:00,95.0,95.01,94.99,95.0,324700004.0
2007-09-03 18:41:00,95.0,95.0,94.99,94.99,37800000.0
2007-09-03 18:42:00,94.99,94.99,94.97,94.98,155800000.0
2007-09-03 18:43:00,94.98,94.99,94.98,94.98,422500000.0
2007-09-03 18:44:00,94.99,94.99,94.99,94.99,79800000.0
2007-09-03 18:45:00,95.0,95.0,94.99,95.0,115800000.0
2007-09-03 18:46:00,94.99,95.0,94.98,94.98,175300002.0
2007-09-03 18:47:00,94.98,95.0,94.98,94.99,854700003.0
2007-09-03 18:48:00,94.99,95.0,94.98,94.99,409700005.0
2007-09-03 18:49:00,95.0,95.02,94.98,94.98,354800000.0
2007-09-03 18:50:00,95.01,95.02,94.99,95.0,432900000.0
2007-09-03 18:51:00,95.01,95.01,95.01,95.01,175300000.0
2007-09-03 18:52:00,95.02,95.02,95.02,95.02,36000000.0
2007-09-03 18:53:00,95.02,95.02,94.98,94.99,292800000.0
2007-09-03 18:54:00,94.99,95.0,94.94,94.94,372500001.0
2007-09-03 18:55:00,94.98,94.99,94.98,94.98,185100000.0
2007-09-03 18:56:00,94.98,94.99,94.98,94.99,78600000.0
2007-09-03 18:57:00,94.99,94.99,94.99,94.99,70800000.0
2007-09-03 18:58:00,94.99,95.0,94.99,95.0,220700000.0
2007-09-03 18:59:00,95.0,95.04,94.98,94.99,144100000.0
2007-09-03 19:00:00,95.04,95.04,95.01,95.02,68500000.0
2007-09-03 19:01:00,95.01,95.03,95.01,95.03,55900000.0
2007-09-03 19:02:00,95.02,95.03,95.01,95.01,133200002.0
2007-09-03 19:03:00,95.02,95.02,95.02,95.02,48000000.0
2007-09-03 19:04:00,95.02,95.02,95.02,95.02,51900000.0
2007-09-03 19:05:00,95.02,95.02,95.01,95.02,67400000.0
2007-09-03 19:06:00,95.02,95.02,94.99,95.0,81700001.0
2007-09-03 19:07:00,95.0,95.08,94.99,95.05,160500003.0
2007-09-03 19:08:00,95.05,95.05,95.05,95.05,5700000.0
2007-09-03 19:09:00,95.05,95.05,94.98,95.02,21800000.0
2007-09-03 19:10:00,95.0,95.04,95.0,95.04,23600000.0
2007-09-03 19:11:00,95.0,95.04,95.0,95.0,19200000.0
2007-09-03 19:12:00,95.04,95.06,95.0,95.06,29800000.0
2007-09-03 19:13:00,95.06,95.09,95.03,95.09,129300000.0
2007-09-03 19:14:00,95.08,95.09,95.04,95.08,26400000.0
2007-09-03 19:15:00,95.07,95.08,95.05,95.06,20000000.0
2007-09-03 19:16:00,95.05,95.06,95.05,95.05,35800000.0
2007-09-03 19:17:00,95.05,95.08,95.05,95.08,103600000.0
2007-09-03 19:18:00,95.08,95.1,95.06,95.09,151500000.0
2007-09-03 19:19:00,95.08,95.09,95.06,95.06,21200000.0
2007-09-03 19:20:00,95.055,95.072,95.02,95.062,474199998.0
2007-09-03 19:21:00,95.08,95.09,95.02,95.08,49600000.0
2007-09-03 19:22:00,95.05,95.072,95.036,95.072,1298800008.0
2007-09-03 19:23:00,95.037,95.069,95.037,95.065,1102500002.0
2007-09-03 19:24:00,95.08,95.08,95.06,95.07,87600000.0
2007-09-03 19:25:00,95.06,95.07,95.06,95.06,238800000.0
2007-09-03 19:26:00,95.07,95.07,95.06,95.07,119700000.0
2007-09-03 19:27:00,95.02,95.05,95.02,95.02,87600000.0
2007-09-03 19:28:00,95.02,95.04,94.99,95.02,106600000.0
2007-09-03 19:29:00,95.03,95.03,95.03,95.03,24000000.0
2007-09-03 19:30:00,95.03,95.03,95.03,95.03,24000000.0
2007-09-03 19:31:00,95.03,95.04,95.03,95.04,32000000.0
2007-09-03 19:32:00,95.05,95.1,95.01,95.1,60700000.0
2007-09-03 19:33:00,95.1,95.1,95.02,95.04,180700001.0
2007-09-03 19:34:00,95.06,95.09,95.02,95.02,632600008.0
2007-09-03 19:35:00,95.06,95.07,95.02,95.05,35900000.0
2007-09-03 19:36:00,95.09,95.09,95.06,95.07,258600000.0
2007-09-03 19:37:00,95.07,95.12,95.04,95.05,225600000.0
2007-09-03 19:38:00,95.07,95.11,95.05,95.09,89300000.0
2007-09-03 19:39:00,95.08,95.09,95.04,95.05,71300000.0
2007-09-03 19:40:00,95.04,95.07,94.99,95.07,58400000.0
2007-09-03 19:41:00,95.07,95.09,95.04,95.06,96000001.0
2007-09-03 19:42:00,95.07,95.09,95.02,95.08,178000000.0
2007-09-03 19:43:00,95.08,95.09,95.07,95.08,63900000.0
2007-09-03 19:44:00,95.08,95.09,95.08,95.08,44000000.0
2007-09-03 19:45:00,95.08,95.09,95.08,95.09,20000000.0
2007-09-03 19:46:00,95.08,95.08,95.025,95.06,20500000.0
2007-09-03 19:47:00,95.035,95.09,95.035,95.09,52100000.0
2007-09-03 19:48:00,95.1,95.12,95.07,95.11,223200002.0
2007-09-03 19:49:00,95.11,95.11,95.08,95.09,109700001.0
2007-09-03 19:50:00,95.07,95.1,95.05,95.08,320300002.0
2007-09-03 19:51:00,95.08,95.12,95.05,95.11,263800003.0
2007-09-03 19:52:00,95.1,95.11,95.04,95.08,189500000.0
2007-09-03 19:53:00,95.08,95.09,95.04,95.08,136100000.0
2007-09-03 19:54:00,95.08,95.15,95.05,95.12,248800000.0
2007-09-03 19:55:00,95.1,95.12,95.1,95.11,133499999.0
2007-09-03 19:56:00,95.11,95.12,95.11,95.12,64000000.0
2007-09-03 19:57:00,95.12,95.12,95.09,95.11,153700001.0
2007-09-03 19:58:00,95.11,95.11,95.08,95.08,282300003.0
2007-09-03 19:59:00,95.1,95.11,95.08,95.08,178699999.0
2007-09-03 20:01:00,95.05,95.089,95.048,95.077,645800006.0
2007-09-03 20:02:00,95.09,95.09,95.08,95.08,69600000.0
2007-09-03 20:03:00,95.08,95.08,95.05,95.08,87400000.0
2007-09-03 20:04:00,95.08,95.08,95.08,95.08,72000000.0
2007-09-03 20:05:00,95.08,95.08,95.08,95.08,28000000.0
2007-09-03 20:06:00,95.08,95.08,95.08,95.08,24000000.0
2007-09-03 20:07:00,95.08,95.09,95.08,95.09,59900000.0
2007-09-03 20:08:00,95.09,95.09,95.08,95.08,74700000.0
2007-09-03 20:09:00,95.08,95.09,95.08,95.09,32000000.0
2007-09-03 20:10:00,95.09,95.1,95.09,95.1,40000000.0
2007-09-03 20:11:00,95.1,95.11,95.09,95.11,40000000.0
2007-09-03 20:12:00,95.11,95.12,95.09,95.12,60000000.0
2007-09-03 20:13:00,95.12,95.12,95.02,95.1,61400000.0
2007-09-03 20:14:00,95.1,95.1,95.03,95.1,13800000.0
2007-09-03 20:15:00,95.1,95.1,95.07,95.07,60000000.0
2007-09-03 20:16:00,95.07,95.08,95.03,95.05,152800000.0
2007-09-03 20:17:00,95.05,95.08,94.98,95.02,51600000.0
2007-09-03 20:18:00,95.02,95.08,95.02,95.07,29400000.0
2007-09-03 20:19:00,95.082,95.109,95.052,95.052,712099997.0
2007-09-03 20:20:00,95.0,95.06,94.99,95.06,25400000.0
2007-09-03 20:21:00,95.06,95.06,95.04,95.04,12000000.0
2007-09-03 20:22:00,95.05,95.05,95.05,95.05,8000000.0
2007-09-03 20:23:00,95.05,95.05,95.04,95.05,12000000.0
2007-09-03 20:24:00,95.03,95.03,95.0,95.0,39700001.0
2007-09-03 20:25:00,95.0,95.01,95.0,95.01,12000000.0
2007-09-03 20:26:00,94.99,95.01,94.99,95.01,37200000.0
2007-09-03 20:27:00,95.02,95.09,95.02,95.06,85100003.0
2007-09-03 20:28:00,95.031,95.073,95.023,95.043,1763499997.0
2007-09-03 20:29:00,95.016,95.051,95.005,95.04,1905200014.0
2007-09-03 20:30:00,95.041,95.053,95.012,95.023,699100000.0
2007-09-03 20:31:00,95.035,95.042,95.016,95.039,858300003.0
2007-09-03 20:32:00,95.03,95.06,95.02,95.06,21100000.0
2007-09-03 20:33:00,95.05,95.09,95.04,95.09,89300000.0
2007-09-03 20:34:00,95.09,95.09,95.08,95.08,24000000.0
2007-09-03 20:35:00,95.075,95.12,95.075,95.12,39000000.0
2007-09-03 20:36:00,95.1,95.1,95.08,95.08,37800000.0
2007-09-03 20:37:00,95.08,95.13,95.07,95.115,248400000.0
2007-09-03 20:38:00,95.115,95.12,95.09,95.09,65200000.0
2007-09-03 20:39:00,95.085,95.1,95.06,95.08,98200000.0
2007-09-03 20:40:00,95.08,95.09,95.03,95.08,66900000.0
2007-09-03 20:41:00,95.08,95.08,95.075,95.08,28100000.0
2007-09-03 20:42:00,95.075,95.12,95.075,95.11,74400000.0
2007-09-03 20:43:00,95.11,95.14,95.11,95.12,267000000.0
2007-09-03 20:44:00,95.13,95.145,95.11,95.12,108900000.0
2007-09-03 20:45:00,95.115,95.115,95.11,95.11,40900000.0
2007-09-03 20:46:00,95.11,95.11,95.11,95.11,13000000.0
2007-09-03 20:47:00,95.1,95.1,95.045,95.08,204800000.0
2007-09-03 20:48:00,95.08,95.11,95.04,95.04,24500000.0
2007-09-03 20:49:00,95.05,95.105,95.05,95.095,68800000.0
2007-09-03 20:50:00,95.09,95.1,95.08,95.1,60100000.0
2007-09-03 20:51:00,95.08,95.1,95.08,95.08,100600000.0
2007-09-03 20:52:00,95.08,95.1,95.08,95.08,37800000.0
2007-09-03 20:53:00,95.1,95.1,95.095,95.095,14300000.0
2007-09-03 20:54:00,95.095,95.095,95.07,95.095,6300000.0
2007-09-03 20:55:00,95.07,95.11,95.07,95.11,107800000.0
2007-09-03 20:56:00,95.11,95.11,95.1,95.1,79900002.0
2007-09-03 20:57:00,95.11,95.11,95.1,95.1,172900003.0
2007-09-03 20:58:00,95.11,95.11,95.09,95.11,86100001.0
2007-09-03 20:59:00,95.08,95.12,95.08,95.11,129200000.0
2007-09-03 21:00:00,95.11,95.11,95.11,95.11,25000000.0
2007-09-03 21:01:00,95.1,95.11,95.06,95.11,115900000.0
2007-09-03 21:02:00,95.1,95.11,95.1,95.11,30600000.0
2007-09-03 21:03:00,95.11,95.11,95.09,95.1,105400000.0
2007-09-03 21:04:00,95.1,95.11,95.1,95.11,61000001.0
2007-09-03 21:05:00,95.1,95.11,95.1,95.1,41900000.0
2007-09-03 21:06:00,95.1,95.12,95.1,95.12,179000000.0
2007-09-03 21:07:00,95.12,95.12,95.11,95.11,88000000.0
2007-09-03 21:08:00,95.11,95.12,95.1,95.1,87500002.0
2007-09-03 21:09:00,95.12,95.13,95.1,95.1,154700000.0
2007-09-03 21:10:00,95.1,95.11,95.1,95.11,200699998.0
2007-09-03 21:11:00,95.11,95.11,95.11,95.11,73600000.0
2007-09-03 21:12:00,95.11,95.11,95.1,95.1,27800000.0
2007-09-03 21:13:00,95.11,95.11,95.11,95.11,7200000.0
2007-09-03 21:14:00,95.11,95.11,95.11,95.11,7200000.0
2007-09-03 21:15:00,95.1,95.11,95.1,95.11,18100000.0
2007-09-03 21:16:00,95.11,95.11,95.11,95.11,10800000.0
2007-09-03 21:17:00,95.11,95.11,95.11,95.11,1800000.0
2007-09-03 21:18:00,95.11,95.11,95.11,95.11,29000000.0
2007-09-03 21:19:00,95.11,95.11,95.11,95.11,19200000.0
2007-09-03 21:20:00,95.11,95.11,95.1,95.1,23600000.0
2007-09-03 21:21:00,95.1,95.11,95.085,95.11,24600000.0
2007-09-03 21:22:00,95.085,95.11,95.085,95.1,51000000.0
2007-09-03 21:23:00,95.1,95.1,95.09,95.09,44000000.0
2007-09-03 21:24:00,95.09,95.11,95.07,95.08,179400000.0
2007-09-03 21:25:00,95.09,95.09,95.07,95.09,16400000.0
2007-09-03 21:26:00,95.09,95.1,95.07,95.1,49000000.0
2007-09-03 21:27:00,95.09,95.09,95.08,95.09,53600001.0
2007-09-03 21:28:00,95.054,95.078,95.054,95.076,164800000.0
2007-09-03 21:29:00,95.062,95.081,95.061,95.061,99200000.0
2007-09-03 21:30:00,95.08,95.09,95.07,95.08,36600000.0
2007-09-03 21:31:00,95.08,95.09,95.08,95.09,5800000.0
2007-09-03 21:32:00,95.065,95.09,95.065,95.08,29000000.0
2007-09-03 21:33:00,95.09,95.09,95.07,95.09,45900000.0
2007-09-03 21:34:00,95.09,95.09,95.07,95.08,81700000.0
2007-09-03 21:35:00,95.08,95.12,95.08,95.11,39000000.0
2007-09-03 21:36:00,95.12,95.12,95.12,95.12,4700000.0
2007-09-03 21:37:00,95.093,95.126,95.074,95.094,534900010.0
2007-09-03 21:38:00,95.1,95.13,95.1,95.13,57700000.0
2007-09-03 21:39:00,95.085,95.124,95.085,95.087,329400001.0
2007-09-03 21:40:00,95.13,95.13,95.11,95.11,21000000.0
2007-09-03 21:41:00,95.105,95.12,95.1,95.11,72100001.0
2007-09-03 21:42:00,95.099,95.11,95.075,95.079,177900000.0
2007-09-03 21:43:00,95.11,95.12,95.105,95.12,45000000.0
2007-09-03 21:44:00,95.13,95.13,95.13,95.13,12000000.0
2007-09-03 21:45:00,95.13,95.13,95.111,95.129,405699992.0
2007-09-03 21:46:00,95.14,95.14,95.13,95.13,17200000.0
2007-09-03 21:47:00,95.14,95.14,95.14,95.14,13200000.0
2007-09-03 21:48:00,95.14,95.14,95.1,95.13,73000000.0
2007-09-03 21:49:00,95.104,95.11,95.083,95.095,932300014.0
2007-09-03 21:50:00,95.135,95.155,95.11,95.155,82900000.0
2007-09-03 21:51:00,95.16,95.16,95.14,95.15,46000000.0
2007-09-03 21:52:00,95.15,95.155,95.13,95.15,74800000.0
2007-09-03 21:53:00,95.15,95.165,95.14,95.165,61500000.0
2007-09-03 21:54:00,95.165,95.17,95.14,95.16,66700000.0
2007-09-03 21:55:00,95.16,95.17,95.16,95.17,19900000.0
2007-09-03 21:56:00,95.17,95.17,95.15,95.15,26100000.0
2007-09-03 21:57:00,95.16,95.16,95.15,95.15,191300000.0
2007-09-03 21:58:00,95.15,95.16,95.12,95.13,115900000.0
2007-09-03 21:59:00,95.14,95.145,95.12,95.135,155200001.0
2007-09-03 22:00:00,95.14,95.14,95.09,95.125,199600000.0
2007-09-03 22:01:00,95.125,95.13,95.09,95.13,95000000.0
2007-09-03 22:02:00,95.14,95.17,95.14,95.155,52200000.0
2007-09-03 22:03:00,95.155,95.19,95.15,95.18,98500000.0
2007-09-03 22:04:00,95.18,95.19,95.16,95.17,136600000.0
2007-09-03 22:05:00,95.18,95.18,95.15,95.155,34200000.0
2007-09-03 22:06:00,95.15,95.16,95.15,95.155,31900000.0
2007-09-03 22:07:00,95.16,95.16,95.16,95.16,80900000.0
2007-09-03 22:08:00,95.16,95.16,95.16,95.16,11200000.0
2007-09-03 22:09:00,95.15,95.16,95.15,95.15,58000000.0
2007-09-03 22:10:00,95.135,95.15,95.13,95.15,21400000.0
2007-09-03 22:11:00,95.155,95.16,95.14,95.16,111700000.0
2007-09-03 22:12:00,95.16,95.18,95.15,95.16,97000001.0
2007-09-03 22:13:00,95.2,95.22,95.17,95.17,46800000.0
2007-09-03 22:14:00,95.17,95.21,95.17,95.2,170100000.0
2007-09-03 22:15:00,95.19,95.215,95.18,95.19,88400000.0
2007-09-03 22:16:00,95.15,95.174,95.15,95.165,619700001.0
2007-09-03 22:17:00,95.19,95.19,95.15,95.15,130000000.0
2007-09-03 22:18:00,95.155,95.155,95.155,95.155,1100000.0
2007-09-03 22:19:00,95.15,95.155,95.15,95.155,6200000.0
2007-09-03 22:20:00,95.125,95.153,95.125,95.145,1147899991.0
2007-09-03 22:21:00,95.155,95.155,95.155,95.155,1100000.0
2007-09-03 22:22:00,95.139,95.152,95.13,95.132,85100000.0
2007-09-03 22:23:00,95.155,95.155,95.15,95.155,33500000.0
2007-09-03 22:24:00,95.15,95.155,95.15,95.155,15200000.0
2007-09-03 22:25:00,95.155,95.155,95.155,95.155,1600000.0
2007-09-03 22:26:00,95.155,95.155,95.155,95.155,1100000.0
2007-09-03 22:27:00,95.15,95.155,95.15,95.155,13000000.0
2007-09-03 22:28:00,95.15,95.16,95.15,95.16,31900000.0
2007-09-03 22:29:00,95.18,95.18,95.175,95.175,13500000.0
2007-09-03 22:30:00,95.175,95.175,95.17,95.175,16500000.0
2007-09-03 22:31:00,95.18,95.23,95.18,95.23,75000000.0
2007-09-03 22:32:00,95.23,95.27,95.2,95.25,128600001.0
2007-09-03 22:33:00,95.25,95.29,95.25,95.29,59300000.0
2007-09-03 22:34:00,95.29,95.305,95.26,95.29,142499999.0
2007-09-03 22:35:00,95.29,95.29,95.27,95.27,28100000.0
2007-09-03 22:36:00,95.27,95.27,95.27,95.27,4000000.0
2007-09-03 22:37:00,95.28,95.3,95.26,95.27,82600000.0
2007-09-03 22:38:00,95.29,95.29,95.29,95.29,26500000.0
2007-09-03 22:39:00,95.259,95.313,95.259,95.313,127299995.0
2007-09-03 22:40:00,95.29,95.29,95.29,95.29,9100000.0
2007-09-03 22:41:00,95.29,95.29,95.29,95.29,17600000.0
2007-09-03 22:42:00,95.29,95.3,95.28,95.28,22800000.0
2007-09-03 22:43:00,95.28,95.28,95.28,95.28,18800000.0
2007-09-03 22:44:00,95.28,95.28,95.28,95.28,57000000.0
2007-09-03 22:45:00,95.28,95.295,95.28,95.295,29700000.0
2007-09-03 22:46:00,95.29,95.295,95.29,95.295,26100000.0
2007-09-03 22:47:00,95.279,95.294,95.269,95.294,555900006.0
2007-09-03 22:48:00,95.3,95.305,95.3,95.305,12500000.0
2007-09-03 22:49:00,95.3,95.305,95.3,95.305,13100000.0
2007-09-03 22:50:00,95.305,95.305,95.3,95.3,13700000.0
2007-09-03 22:51:00,95.3,95.305,95.3,95.305,13800000.0
2007-09-03 22:52:00,95.305,95.425,95.3,95.415,213599999.0
2007-09-03 22:53:00,95.415,95.415,95.36,95.37,147100000.0
2007-09-03 22:54:00,95.37,95.405,95.37,95.38,81500000.0
2007-09-03 22:55:00,95.41,95.45,95.39,95.39,118300000.0
2007-09-03 22:56:00,95.4,95.41,95.37,95.4,86400000.0
2007-09-03 22:57:00,95.4,95.43,95.4,95.425,71900000.0
2007-09-03 22:58:00,95.425,95.435,95.405,95.435,63100000.0
2007-09-03 22:59:00,95.435,95.435,95.39,95.4,91100000.0
2007-09-03 23:00:00,95.43,95.45,95.43,95.44,103100000.0
2007-09-03 23:01:00,95.44,95.44,95.43,95.43,47900000.0
2007-09-03 23:02:00,95.43,95.44,95.42,95.42,65500000.0
2007-09-03 23:03:00,95.43,95.46,95.43,95.46,56800000.0
2007-09-03 23:04:00,95.46,95.46,95.38,95.43,56600000.0
2007-09-03 23:05:00,95.43,95.43,95.41,95.43,33700000.0
2007-09-03 23:06:00,95.43,95.43,95.37,95.37,37100000.0
2007-09-03 23:07:00,95.39,95.4,95.36,95.36,92200000.0
2007-09-03 23:08:00,95.36,95.36,95.31,95.31,111300000.0
2007-09-03 23:09:00,95.32,95.32,95.29,95.29,67800000.0
2007-09-03 23:10:00,95.28,95.3,95.27,95.27,112400000.0
2007-09-03 23:11:00,95.27,95.35,95.26,95.32,255300000.0
2007-09-03 23:12:00,95.33,95.34,95.3,95.3,41000000.0
2007-09-03 23:13:00,95.3,95.31,95.29,95.31,11600000.0
2007-09-03 23:14:00,95.294,95.314,95.275,95.285,92800000.0
2007-09-03 23:15:00,95.31,95.32,95.29,95.29,39900000.0
2007-09-03 23:16:00,95.32,95.33,95.3,95.33,162000000.0
2007-09-03 23:17:00,95.32,95.33,95.3,95.3,104200000.0
2007-09-03 23:18:00,95.3,95.32,95.28,95.28,239300001.0
2007-09-03 23:19:00,95.3,95.31,95.28,95.31,90600000.0
2007-09-03 23:20:00,95.3,95.3,95.3,95.3,51400000.0
2007-09-03 23:21:00,95.3,95.31,95.28,95.28,32900000.0
2007-09-03 23:22:00,95.28,95.28,95.28,95.28,7900000.0
2007-09-03 23:23:00,95.29,95.29,95.29,95.29,4000000.0
2007-09-03 23:24:00,95.29,95.29,95.27,95.28,125100000.0
2007-09-03 23:25:00,95.29,95.29,95.29,95.29,18000000.0
2007-09-03 23:26:00,95.29,95.31,95.29,95.31,25000000.0
2007-09-03 23:27:00,95.3,95.3,95.3,95.3,4000000.0
2007-09-03 23:28:00,95.31,95.31,95.31,95.31,4000000.0
2007-09-03 23:29:00,95.32,95.32,95.31,95.31,15900000.0
2007-09-03 23:30:00,95.28,95.31,95.26,95.3,94000000.0
2007-09-03 23:31:00,95.31,95.31,95.31,95.31,24000000.0
2007-09-03 23:32:00,95.31,95.31,95.3,95.3,33600000.0
2007-09-03 23:33:00,95.3,95.34,95.3,95.305,107500000.0
2007-09-03 23:34:00,95.305,95.31,95.3,95.3,35300000.0
2007-09-03 23:35:00,95.305,95.32,95.305,95.32,25800000.0
2007-09-03 23:36:00,95.32,95.32,95.32,95.32,34100000.0
2007-09-03 23:37:00,95.33,95.33,95.33,95.33,4000000.0
2007-09-03 23:38:00,95.36,95.37,95.32,95.32,55700000.0
2007-09-03 23:39:00,95.3,95.3,95.3,95.3,22000000.0
2007-09-03 23:40:00,95.31,95.31,95.3,95.3,34600000.0
2007-09-03 23:41:00,95.36,95.38,95.36,95.38,138700000.0
2007-09-03 23:42:00,95.36,95.39,95.32,95.32,20200000.0
2007-09-03 23:43:00,95.33,95.33,95.33,95.33,16100000.0
2007-09-03 23:44:00,95.33,95.33,95.33,95.33,12100000.0
2007-09-03 23:45:00,95.33,95.33,95.33,95.33,4000000.0
2007-09-03 23:46:00,95.33,95.33,95.31,95.31,22000000.0
2007-09-03 23:47:00,95.33,95.33,95.33,95.33,18000000.0
2007-09-03 23:48:00,95.33,95.36,95.32,95.32,41700000.0
2007-09-03 23:49:00,95.36,95.38,95.34,95.34,33800000.0
2007-09-03 23:50:00,95.33,95.36,95.32,95.36,78600000.0
2007-09-03 23:51:00,95.36,95.38,95.33,95.35,225400003.0
2007-09-03 23:52:00,95.37,95.37,95.36,95.36,37300001.0
2007-09-03 23:53:00,95.417,95.419,95.343,95.355,574599996.0
2007-09-03 23:54:00,95.36,95.37,95.36,95.37,48400001.0
2007-09-03 23:55:00,95.362,95.368,95.346,95.35,805499998.0
2007-09-03 23:56:00,95.37,95.37,95.37,95.37,5800000.0
2007-09-03 23:57:00,95.38,95.38,95.342,95.352,919599995.0
2007-09-03 23:58:00,95.37,95.37,95.29,95.34,40300000.0
2007-09-03 23:59:00,95.35,95.37,95.29,95.29,258800004.0
2007-09-04 00:00:00,95.32,95.37,95.32,95.37,68600000.0
2007-09-04 00:01:00,95.37,95.37,95.35,95.36,205400000.0
2007-09-04 00:02:00,95.36,95.36,95.35,95.35,87300000.0
2007-09-04 00:03:00,95.35,95.36,95.34,95.36,88300000.0
2007-09-04 00:04:00,95.35,95.36,95.34,95.35,192100000.0
2007-09-04 00:05:00,95.35,95.39,95.35,95.37,110800000.0
2007-09-04 00:06:00,95.37,95.38,95.37,95.37,77500001.0
2007-09-04 00:07:00,95.37,95.37,95.35,95.35,73400001.0
2007-09-04 00:08:00,95.35,95.36,95.34,95.34,174300002.0
2007-09-04 00:09:00,95.34,95.38,95.33,95.33,296600005.0
2007-09-04 00:10:00,95.34,95.34,95.34,95.34,8000000.0
2007-09-04 00:11:00,95.34,95.34,95.31,95.31,49700000.0
2007-09-04 00:12:00,95.31,95.34,95.3,95.34,69100001.0
2007-09-04 00:13:00,95.34,95.34,95.33,95.33,8000000.0
2007-09-04 00:14:00,95.33,95.34,95.3,95.33,155400001.0
2007-09-04 00:15:00,95.296,95.312,95.283,95.303,1980600006.0
2007-09-04 00:16:00,95.33,95.33,95.3,95.31,39300000.0
2007-09-04 00:17:00,95.33,95.33,95.31,95.33,51100000.0
2007-09-04 00:18:00,95.33,95.33,95.32,95.33,43800000.0
2007-09-04 00:19:00,95.32,95.32,95.32,95.32,11900000.0
2007-09-04 00:20:00,95.33,95.33,95.33,95.33,4000000.0
2007-09-04 00:21:00,95.33,95.33,95.3,95.33,49700000.0
2007-09-04 00:22:00,95.33,95.34,95.31,95.32,179700000.0
2007-09-04 00:23:00,95.32,95.33,95.32,95.32,108200000.0
2007-09-04 00:24:00,95.32,95.32,95.25,95.3,654300006.0
2007-09-04 00:25:00,95.29,95.31,95.29,95.3,34300000.0
2007-09-04 00:26:00,95.31,95.31,95.29,95.29,180700005.0
2007-09-04 00:27:00,95.29,95.29,95.29,95.29,47700000.0
2007-09-04 00:28:00,95.29,95.29,95.24,95.24,691999996.0
2007-09-04 00:29:00,95.25,95.27,95.25,95.25,48900001.0
2007-09-04 00:30:00,95.25,95.28,95.25,95.27,231800001.0
2007-09-04 00:31:00,95.27,95.27,95.24,95.24,142300000.0
2007-09-04 00:32:00,95.24,95.25,95.23,95.25,39900000.0
2007-09-04 00:33:00,95.24,95.26,95.24,95.26,314400009.0
2007-09-04 00:34:00,95.26,95.27,95.21,95.23,835600010.0
2007-09-04 00:35:00,95.24,95.25,95.18,95.18,1829800008.0
2007-09-04 00:36:00,95.18,95.21,95.18,95.21,579500003.0
2007-09-04 00:37:00,95.21,95.21,95.2,95.2,36500000.0
2007-09-04 00:38:00,95.19,95.19,95.18,95.19,184500007.0
2007-09-04 00:39:00,95.19,95.19,95.14,95.17,1124800024.0
2007-09-04 00:40:00,95.16,95.16,95.15,95.15,103100003.0
2007-09-04 00:41:00,95.15,95.16,95.15,95.16,50600000.0
2007-09-04 00:42:00,95.15,95.15,95.15,95.15,56200000.0
2007-09-04 00:43:00,95.15,95.15,95.13,95.15,109600000.0
2007-09-04 00:44:00,95.14,95.14,95.1,95.1,1009600011.0
2007-09-04 00:45:00,95.1,95.13,95.09,95.11,253200001.0
2007-09-04 00:46:00,95.11,95.13,95.1,95.11,861599990.0
2007-09-04 00:47:00,95.13,95.13,95.12,95.12,139600000.0
2007-09-04 00:48:00,95.12,95.14,95.12,95.12,96800000.0
2007-09-04 00:49:00,95.12,95.13,95.09,95.11,236700000.0
2007-09-04 00:50:00,95.11,95.135,95.11,95.12,137500000.0
2007-09-04 00:51:00,95.11,95.145,95.11,95.145,284800000.0
2007-09-04 00:52:00,95.14,95.155,95.12,95.14,212800001.0
2007-09-04 00:53:00,95.14,95.145,95.13,95.145,80400000.0
2007-09-04 00:54:00,95.14,95.145,95.13,95.145,188799999.0
2007-09-04 00:55:00,95.145,95.155,95.12,95.12,333600001.0
2007-09-04 00:56:00,95.13,95.13,95.12,95.12,137300001.0
2007-09-04 00:57:00,95.12,95.125,95.1,95.11,405100001.0
2007-09-04 00:58:00,95.11,95.115,95.07,95.085,366099997.0
2007-09-04 00:59:00,95.08,95.09,95.06,95.085,682499996.0
2007-09-04 01:00:00,95.085,95.085,95.04,95.06,897499999.0
2007-09-04 01:01:00,95.06,95.085,95.04,95.05,878199991.0
2007-09-04 01:02:00,95.05,95.08,95.05,95.075,212300000.0
2007-09-04 01:03:00,95.075,95.08,95.06,95.06,150800000.0
2007-09-04 01:04:00,95.075,95.09,95.05,95.09,666600002.0
2007-09-04 01:05:00,95.08,95.1,95.07,95.07,1002199999.0
2007-09-04 01:06:00,95.08,95.095,95.08,95.095,176700002.0
2007-09-04 01:07:00,95.095,95.105,95.08,95.105,340500000.0
2007-09-04 01:08:00,95.105,95.12,95.1,95.12,39900000.0
2007-09-04 01:09:00,95.12,95.13,95.11,95.13,76300001.0
2007-09-04 01:10:00,95.13,95.135,95.12,95.13,127200004.0
2007-09-04 01:11:00,95.13,95.155,95.12,95.15,234900000.0
2007-09-04 01:12:00,95.16,95.16,95.13,95.14,306300002.0
2007-09-04 01:13:00,95.14,95.165,95.13,95.165,253400003.0
2007-09-04 01:14:00,95.16,95.17,95.14,95.15,260300000.0
2007-09-04 01:15:00,95.155,95.2,95.15,95.18,232200001.0
2007-09-04 01:16:00,95.2,95.2,95.16,95.17,330799998.0
2007-09-04 01:17:00,95.18,95.19,95.16,95.18,394099999.0
2007-09-04 01:18:00,95.18,95.18,95.15,95.16,407400000.0
2007-09-04 01:19:00,95.16,95.175,95.15,95.16,236900000.0
2007-09-04 01:20:00,95.16,95.18,95.16,95.16,540200002.0
2007-09-04 01:21:00,95.16,95.16,95.16,95.16,206600001.0
2007-09-04 01:22:00,95.16,95.175,95.12,95.14,529600004.0
2007-09-04 01:23:00,95.14,95.15,95.13,95.15,330800004.0
2007-09-04 01:24:00,95.15,95.16,95.14,95.15,594500006.0
2007-09-04 01:25:00,95.15,95.16,95.14,95.15,429399985.0
2007-09-04 01:26:00,95.15,95.15,95.14,95.14,503200009.0
2007-09-04 01:27:00,95.14,95.14,95.13,95.13,184499999.0
2007-09-04 01:28:00,95.13,95.14,95.12,95.13,133200000.0
2007-09-04 01:29:00,95.13,95.13,95.09,95.09,809600001.0
2007-09-04 01:30:00,95.09,95.1,95.05,95.07,804699990.0
2007-09-04 01:31:00,95.08,95.08,95.03,95.03,1422399991.0
2007-09-04 01:32:00,95.02,95.03,95.005,95.01,768900011.0
2007-09-04 01:33:00,95.0,95.07,95.0,95.05,1067400002.0
2007-09-04 01:34:00,95.06,95.07,95.05,95.06,1067400002.0
2007-09-04 01:35:00,95.06,95.07,95.06,95.07,833099999.0
2007-09-04 01:36:00,95.07,95.09,95.05,95.09,1451300016.0
2007-09-04 01:37:00,95.09,95.1,95.05,95.06,1195800004.0
2007-09-04 01:38:00,95.06,95.07,95.04,95.045,987100000.0
2007-09-04 01:39:00,95.045,95.05,94.99,95.01,1662200014.0
2007-09-04 01:40:00,95.01,95.03,95.005,95.02,613599993.0
2007-09-04 01:41:00,95.03,95.03,95.02,95.02,653900002.0
2007-09-04 01:42:00,95.02,95.02,95.0,95.01,1343099997.0
2007-09-04 01:43:00,95.02,95.04,95.0,95.03,1328899993.0
2007-09-04 01:44:00,95.03,95.04,95.02,95.04,462300001.0
2007-09-04 01:45:00,95.04,95.07,95.01,95.06,1132400008.0
2007-09-04 01:46:00,95.06,95.06,95.03,95.04,286199997.0
2007-09-04 01:47:00,95.04,95.05,95.025,95.03,336300002.0
2007-09-04 01:48:00,95.03,95.03,94.98,95.0,288700000.0
2007-09-04 01:49:00,94.995,95.02,94.99,95.02,544300018.0
2007-09-04 01:50:00,95.01,95.05,95.0,95.04,443899995.0
2007-09-04 01:51:00,95.04,95.06,95.03,95.06,677400005.0
2007-09-04 01:52:00,95.06,95.09,95.06,95.08,692300008.0
2007-09-04 01:53:00,95.08,95.08,95.04,95.05,930200002.0
2007-09-04 01:54:00,95.04,95.06,95.0,95.0,1631500001.0
2007-09-04 01:55:00,95.0,95.01,94.98,95.01,1024899987.0
2007-09-04 01:56:00,95.01,95.01,94.99,95.0,441299991.0
2007-09-04 01:57:00,95.0,95.01,94.99,95.01,217200000.0
2007-09-04 01:58:00,95.0,95.0,94.97,94.98,565000001.0
2007-09-04 01:59:00,94.98,94.99,94.97,94.97,1351099995.0
2007-09-04 02:00:00,94.97,94.98,94.96,94.98,1281500004.0
2007-09-04 02:01:00,94.97,94.98,94.96,94.97,724800002.0
2007-09-04 02:02:00,94.98,95.01,94.95,95.01,1526399985.0
2007-09-04 02:03:00,95.01,95.05,95.01,95.04,767999999.0
2007-09-04 02:04:00,95.04,95.05,95.035,95.04,65800000.0
2007-09-04 02:05:00,95.04,95.06,95.04,95.06,231900000.0
2007-09-04 02:06:00,95.06,95.06,95.01,95.04,816799993.0
2007-09-04 02:07:00,95.04,95.05,95.015,95.03,779699997.0
2007-09-04 02:08:00,95.03,95.03,94.98,95.01,817599999.0
2007-09-04 02:09:00,95.01,95.01,94.97,94.97,559500004.0
2007-09-04 02:10:00,94.97,94.975,94.945,94.965,832400006.0
2007-09-04 02:11:00,94.97,94.98,94.95,94.95,622200005.0
2007-09-04 02:12:00,94.95,94.97,94.95,94.97,524699998.0
2007-09-04 02:13:00,94.96,94.97,94.95,94.955,589499991.0
2007-09-04 02:14:00,94.96,94.975,94.96,94.97,299800001.0
2007-09-04 02:15:00,94.97,94.985,94.96,94.98,449700005.0
2007-09-04 02:16:00,94.98,95.0,94.96,94.97,643100001.0
2007-09-04 02:17:00,94.96,94.965,94.94,94.95,965699995.0
2007-09-04 02:18:00,94.96,94.97,94.95,94.97,706799999.0
2007-09-04 02:19:00,94.97,95.0,94.96,95.0,834199996.0
2007-09-04 02:20:00,95.0,95.05,95.0,95.035,971300002.0
2007-09-04 02:21:00,95.04,95.05,95.03,95.03,552700011.0
2007-09-04 02:22:00,95.03,95.06,95.01,95.06,1101700012.0
2007-09-04 02:23:00,95.06,95.07,95.045,95.06,574200002.0
2007-09-04 02:24:00,95.06,95.06,95.04,95.04,416600000.0
2007-09-04 02:25:00,95.04,95.06,95.03,95.045,547800002.0
2007-09-04 02:26:00,95.045,95.05,95.03,95.045,260300000.0
2007-09-04 02:27:00,95.04,95.04,95.02,95.02,396900001.0
2007-09-04 02:28:00,95.02,95.05,95.02,95.05,943600005.0
2007-09-04 02:29:00,95.05,95.055,95.015,95.045,800500003.0
2007-09-04 02:30:00,95.045,95.05,95.01,95.05,1346400011.0
2007-09-04 02:31:00,95.05,95.06,95.04,95.04,336500005.0
2007-09-04 02:32:00,95.04,95.05,95.025,95.05,580699999.0
2007-09-04 02:33:00,95.05,95.05,95.025,95.05,373700002.0
2007-09-04 02:34:00,95.05,95.05,95.03,95.03,1331000005.0
2007-09-04 02:35:00,95.03,95.05,95.03,95.05,671000001.0
2007-09-04 02:36:00,95.05,95.11,95.05,95.09,1571500018.0
2007-09-04 02:37:00,95.09,95.12,95.08,95.105,963200006.0
2007-09-04 02:38:00,95.1,95.14,95.1,95.135,668400003.0
2007-09-04 02:39:00,95.13,95.135,95.12,95.12,72100000.0
2007-09-04 02:40:00,95.13,95.135,95.115,95.13,212900000.0
2007-09-04 02:41:00,95.13,95.15,95.11,95.15,434800001.0
2007-09-04 02:42:00,95.155,95.155,95.11,95.115,357700000.0
2007-09-04 02:43:00,95.115,95.12,95.08,95.09,824699990.0
2007-09-04 02:44:00,95.1,95.11,95.09,95.09,564800002.0
2007-09-04 02:45:00,95.09,95.11,95.09,95.09,931299999.0
2007-09-04 02:46:00,95.09,95.1,95.06,95.1,1012899997.0
2007-09-04 02:47:00,95.1,95.15,95.1,95.14,421299995.0
2007-09-04 02:48:00,95.15,95.17,95.14,95.17,587700005.0
2007-09-04 02:49:00,95.16,95.21,95.15,95.195,653200008.0
2007-09-04 02:50:00,95.195,95.22,95.16,95.2,1013299993.0
2007-09-04 02:51:00,95.2,95.23,95.16,95.21,615300005.0
2007-09-04 02:52:00,95.22,95.24,95.21,95.23,1101000001.0
2007-09-04 02:53:00,95.24,95.28,95.23,95.25,1326099989.0
2007-09-04 02:54:00,95.24,95.31,95.23,95.25,1215599994.0
2007-09-04 02:55:00,95.245,95.27,95.2,95.23,1746400000.0
2007-09-04 02:56:00,95.23,95.24,95.21,95.22,713699994.0
2007-09-04 02:57:00,95.21,95.21,95.15,95.16,1020700000.0
2007-09-04 02:58:00,95.15,95.17,95.14,95.14,822900007.0
2007-09-04 02:59:00,95.15,95.15,95.1,95.13,1196199990.0
2007-09-04 03:00:00,95.12,95.18,95.12,95.18,1367999989.0
2007-09-04 03:01:00,95.18,95.19,95.15,95.185,1008600012.0
2007-09-04 03:02:00,95.185,95.2,95.175,95.2,792899991.0
2007-09-04 03:03:00,95.21,95.25,95.21,95.23,624400000.0
2007-09-04 03:04:00,95.23,95.25,95.2,95.21,855599996.0
2007-09-04 03:05:00,95.21,95.21,95.16,95.17,846900000.0
2007-09-04 03:06:00,95.18,95.19,95.14,95.14,1002100005.0
2007-09-04 03:07:00,95.14,95.17,95.13,95.15,1014500005.0
2007-09-04 03:08:00,95.15,95.16,95.12,95.13,1094799997.0
2007-09-04 03:09:00,95.135,95.14,95.11,95.125,429400004.0
2007-09-04 03:10:00,95.12,95.14,95.12,95.14,338599995.0
2007-09-04 03:11:00,95.14,95.15,95.12,95.13,469999998.0
2007-09-04 03:12:00,95.13,95.13,95.07,95.085,428199998.0
2007-09-04 03:13:00,95.08,95.09,95.06,95.07,819999998.0
2007-09-04 03:14:00,95.07,95.09,95.055,95.075,968000002.0
2007-09-04 03:15:00,95.08,95.13,95.07,95.11,766500001.0
2007-09-04 03:16:00,95.11,95.13,95.11,95.12,375400000.0
2007-09-04 03:17:00,95.12,95.12,95.1,95.1,276399998.0
2007-09-04 03:18:00,95.1,95.12,95.1,95.11,140400000.0
2007-09-04 03:19:00,95.11,95.12,95.09,95.095,223099998.0
2007-09-04 03:20:00,95.095,95.1,95.05,95.06,623100003.0
2007-09-04 03:21:00,95.05,95.07,95.03,95.065,727200000.0
2007-09-04 03:22:00,95.065,95.07,95.05,95.065,250399998.0
2007-09-04 03:23:00,95.065,95.09,95.05,95.06,255700001.0
2007-09-04 03:24:00,95.06,95.085,95.05,95.085,115600001.0
2007-09-04 03:25:00,95.085,95.095,95.08,95.09,237699999.0
2007-09-04 03:26:00,95.09,95.13,95.08,95.13,594500003.0
2007-09-04 03:27:00,95.13,95.13,95.09,95.13,242500001.0
2007-09-04 03:28:00,95.13,95.16,95.12,95.145,291600001.0
2007-09-04 03:29:00,95.145,95.155,95.11,95.145,240700002.0
2007-09-04 03:30:00,95.14,95.47,95.14,95.44,944500000.0
2007-09-04 03:31:00,95.44,95.45,95.36,95.39,1691099988.0
2007-09-04 03:32:00,95.4,95.47,95.39,95.46,1414799993.0
2007-09-04 03:33:00,95.46,95.47,95.43,95.455,840900005.0
2007-09-04 03:34:00,95.455,95.58,95.455,95.57,1332499997.0
2007-09-04 03:35:00,95.57,95.58,95.47,95.49,1066700003.0
2007-09-04 03:36:00,95.49,95.59,95.48,95.57,1615399985.0
2007-09-04 03:37:00,95.58,95.66,95.57,95.6,1701599993.0
2007-09-04 03:38:00,95.605,95.65,95.605,95.64,1701599993.0
2007-09-04 03:39:00,95.62,95.64,95.53,95.53,1380000004.0
2007-09-04 03:40:00,95.56,95.58,95.54,95.55,1380000004.0
2007-09-04 03:41:00,95.56,95.56,95.51,95.51,1827200012.0
2007-09-04 03:42:00,95.51,95.55,95.5,95.54,1656300014.0
2007-09-04 03:43:00,95.55,95.58,95.54,95.58,2032700001.0
2007-09-04 03:44:00,95.58,95.64,95.58,95.58,1990300000.0
2007-09-04 03:45:00,95.58,95.58,95.53,95.56,1874000010.0
2007-09-04 03:46:00,95.56,95.58,95.52,95.58,1386000007.0
2007-09-04 03:47:00,95.58,95.58,95.55,95.58,1598400008.0
2007-09-04 03:48:00,95.58,95.64,95.57,95.62,951600012.0
2007-09-04 03:49:00,95.62,95.65,95.61,95.64,1574400019.0
2007-09-04 03:50:00,95.64,95.64,95.61,95.61,1044600007.0
2007-09-04 03:51:00,95.61,95.65,95.61,95.63,933800010.0
2007-09-04 03:52:00,95.63,95.63,95.58,95.6,646899989.0
2007-09-04 03:53:00,95.6,95.6,95.58,95.58,790099980.0
2007-09-04 03:54:00,95.57,95.58,95.57,95.58,403699995.0
2007-09-04 03:55:00,95.58,95.58,95.57,95.58,680600020.0
2007-09-04 03:56:00,95.58,95.59,95.57,95.58,880400008.0
2007-09-04 03:57:00,95.58,95.59,95.58,95.585,660599995.0
2007-09-04 03:58:00,95.59,95.63,95.58,95.62,773299998.0
2007-09-04 03:59:00,95.62,95.62,95.58,95.59,1083500010.0
2007-09-04 04:00:00,95.59,95.6,95.55,95.59,991199996.0
2007-09-04 04:01:00,95.59,95.61,95.57,95.59,830999993.0
2007-09-04 04:02:00,95.59,95.61,95.57,95.58,958999998.0
2007-09-04 04:03:00,95.58,95.58,95.565,95.58,287999998.0
2007-09-04 04:04:00,95.58,95.61,95.57,95.59,816600003.0
2007-09-04 04:05:00,95.59,95.59,95.55,95.555,625500001.0
2007-09-04 04:06:00,95.555,95.57,95.54,95.56,612199997.0
2007-09-04 04:07:00,95.545,95.55,95.52,95.52,465199998.0
2007-09-04 04:08:00,95.52,95.55,95.51,95.54,579100000.0
2007-09-04 04:09:00,95.53,95.53,95.51,95.51,208900000.0
2007-09-04 04:10:00,95.51,95.54,95.5,95.54,354899998.0
2007-09-04 04:11:00,95.54,95.56,95.53,95.56,87800000.0
2007-09-04 04:12:00,95.56,95.56,95.54,95.55,236600001.0
2007-09-04 04:13:00,95.55,95.56,95.53,95.53,416400006.0
2007-09-04 04:14:00,95.53,95.54,95.53,95.54,32400000.0
2007-09-04 04:15:00,95.53,95.53,95.52,95.52,90200000.0
2007-09-04 04:16:00,95.52,95.52,95.49,95.5,212300001.0
2007-09-04 04:17:00,95.5,95.5,95.47,95.48,461500002.0
2007-09-04 04:18:00,95.48,95.49,95.48,95.48,93600000.0
2007-09-04 04:19:00,95.48,95.49,95.47,95.48,472500001.0
2007-09-04 04:20:00,95.48,95.49,95.48,95.48,1040699995.0
2007-09-04 04:21:00,95.48,95.49,95.48,95.48,263500000.0
2007-09-04 04:22:00,95.48,95.48,95.45,95.46,575500005.0
2007-09-04 04:23:00,95.46,95.46,95.43,95.43,637500000.0
2007-09-04 04:24:00,95.45,95.46,95.43,95.45,445400005.0
2007-09-04 04:25:00,95.45,95.45,95.44,95.45,401800011.0
2007-09-04 04:26:00,95.45,95.46,95.44,95.45,286400000.0
2007-09-04 04:27:00,95.44,95.45,95.44,95.45,255199998.0
2007-09-04 04:28:00,95.44,95.45,95.43,95.45,409599995.0
2007-09-04 04:29:00,95.44,95.47,95.44,95.46,95999998.0
2007-09-04 04:30:00,95.46,95.48,95.45,95.455,524100001.0
2007-09-04 04:31:00,95.455,95.49,95.45,95.465,717000001.0
2007-09-04 04:32:00,95.465,95.47,95.445,95.46,364900000.0
2007-09-04 04:33:00,95.46,95.465,95.455,95.46,60000000.0
2007-09-04 04:34:00,95.46,95.49,95.46,95.47,1083100003.0
2007-09-04 04:35:00,95.47,95.47,95.46,95.46,239200008.0
2007-09-04 04:36:00,95.455,95.48,95.45,95.45,444200006.0
2007-09-04 04:37:00,95.45,95.48,95.44,95.455,534400003.0
2007-09-04 04:38:00,95.44,95.46,95.44,95.445,296300001.0
2007-09-04 04:39:00,95.445,95.46,95.43,95.45,595800001.0
2007-09-04 04:40:00,95.45,95.455,95.44,95.44,80800000.0
2007-09-04 04:41:00,95.445,95.455,95.44,95.455,53600000.0
2007-09-04 04:42:00,95.45,95.45,95.45,95.45,50900000.0
2007-09-04 04:43:00,95.45,95.48,95.45,95.465,1296999997.0
2007-09-04 04:44:00,95.47,95.475,95.46,95.465,113000000.0
2007-09-04 04:45:00,95.46,95.46,95.455,95.455,94400000.0
2007-09-04 04:46:00,95.455,95.46,95.44,95.445,338100001.0
2007-09-04 04:47:00,95.435,95.45,95.43,95.44,425300001.0
2007-09-04 04:48:00,95.44,95.44,95.43,95.435,295599994.0
2007-09-04 04:49:00,95.44,95.44,95.42,95.42,196000000.0
2007-09-04 04:50:00,95.42,95.43,95.41,95.43,286099999.0
2007-09-04 04:51:00,95.42,95.43,95.41,95.42,211800002.0
2007-09-04 04:52:00,95.42,95.42,95.415,95.42,356600003.0
2007-09-04 04:53:00,95.42,95.43,95.42,95.42,102800000.0
2007-09-04 04:54:00,95.42,95.42,95.41,95.42,181900004.0
2007-09-04 04:55:00,95.43,95.43,95.43,95.43,2400000.0
2007-09-04 04:56:00,95.43,95.43,95.42,95.42,118700002.0
2007-09-04 04:57:00,95.43,95.43,95.42,95.42,57300001.0
2007-09-04 04:58:00,95.42,95.42,95.405,95.42,297800003.0
2007-09-04 04:59:00,95.42,95.42,95.41,95.41,62200000.0
2007-09-04 05:00:00,95.42,95.42,95.42,95.42,12000000.0
2007-09-04 05:01:00,95.42,95.45,95.41,95.44,1371200006.0
2007-09-04 05:02:00,95.44,95.49,95.44,95.49,947699994.0
2007-09-04 05:03:00,95.49,95.49,95.46,95.47,717500002.0
2007-09-04 05:04:00,95.47,95.52,95.46,95.5,1129099996.0
2007-09-04 05:05:00,95.51,95.52,95.49,95.52,901500000.0
2007-09-04 05:06:00,95.51,95.53,95.5,95.52,816600010.0
2007-09-04 05:07:00,95.51,95.52,95.49,95.5,1165599995.0
2007-09-04 05:08:00,95.5,95.53,95.5,95.52,1431700016.0
2007-09-04 05:09:00,95.51,95.53,95.51,95.53,571700007.0
2007-09-04 05:10:00,95.52,95.53,95.51,95.52,753200010.0
2007-09-04 05:11:00,95.53,95.53,95.52,95.52,778200004.0
2007-09-04 05:12:00,95.52,95.54,95.52,95.53,471500007.0
2007-09-04 05:13:00,95.53,95.55,95.515,95.55,595800007.0
2007-09-04 05:14:00,95.55,95.55,95.53,95.55,670700008.0
2007-09-04 05:15:00,95.55,95.55,95.54,95.55,446899999.0
2007-09-04 05:16:00,95.55,95.55,95.54,95.545,1062499999.0
2007-09-04 05:17:00,95.55,95.56,95.54,95.54,366199998.0
2007-09-04 05:18:00,95.54,95.55,95.54,95.55,600999994.0
2007-09-04 05:19:00,95.55,95.55,95.55,95.55,192599996.0
2007-09-04 05:20:00,95.55,95.55,95.55,95.55,116099998.0
2007-09-04 05:21:00,95.55,95.55,95.54,95.55,372800000.0
2007-09-04 05:22:00,95.55,95.55,95.53,95.53,98400000.0
2007-09-04 05:23:00,95.53,95.53,95.515,95.52,395000003.0
2007-09-04 05:24:00,95.52,95.52,95.51,95.51,245400004.0
2007-09-04 05:25:00,95.51,95.51,95.51,95.51,162400000.0
2007-09-04 05:26:00,95.51,95.52,95.5,95.51,731200002.0
2007-09-04 05:27:00,95.52,95.53,95.52,95.53,233200000.0
2007-09-04 05:28:00,95.53,95.54,95.52,95.54,726000003.0
2007-09-04 05:29:00,95.54,95.54,95.54,95.54,24000000.0
2007-09-04 05:30:00,95.54,95.54,95.53,95.53,62400000.0
2007-09-04 05:31:00,95.53,95.53,95.53,95.53,16800000.0
2007-09-04 05:32:00,95.53,95.53,95.53,95.53,13600000.0
2007-09-04 05:33:00,95.53,95.53,95.52,95.52,23400000.0
2007-09-04 05:34:00,95.53,95.53,95.52,95.52,142200000.0
2007-09-04 05:35:00,95.52,95.52,95.51,95.52,325900007.0
2007-09-04 05:36:00,95.52,95.52,95.515,95.515,564600000.0
2007-09-04 05:37:00,95.52,95.53,95.52,95.52,122499998.0
2007-09-04 05:38:00,95.52,95.52,95.51,95.51,128799997.0
2007-09-04 05:39:00,95.51,95.53,95.5,95.51,1308499994.0
2007-09-04 05:40:00,95.51,95.52,95.51,95.51,339100004.0
2007-09-04 05:41:00,95.51,95.52,95.51,95.51,472000000.0
2007-09-04 05:42:00,95.51,95.53,95.49,95.49,2040499984.0
2007-09-04 05:43:00,95.49,95.54,95.49,95.54,540400003.0
2007-09-04 05:44:00,95.54,95.55,95.53,95.54,567200002.0
2007-09-04 05:45:00,95.54,95.56,95.53,95.54,1182900000.0
2007-09-04 05:46:00,95.54,95.54,95.52,95.54,1091799982.0
2007-09-04 05:47:00,95.54,95.54,95.53,95.53,473900002.0
2007-09-04 05:48:00,95.53,95.53,95.5,95.51,1136999990.0
2007-09-04 05:49:00,95.51,95.54,95.51,95.53,450199999.0
2007-09-04 05:50:00,95.53,95.53,95.53,95.53,241200006.0
2007-09-04 05:51:00,95.53,95.53,95.52,95.53,179899999.0
2007-09-04 05:52:00,95.53,95.55,95.52,95.55,356900000.0
2007-09-04 05:53:00,95.55,95.56,95.54,95.55,775299997.0
2007-09-04 05:54:00,95.55,95.58,95.54,95.57,625800005.0
2007-09-04 05:55:00,95.57,95.57,95.56,95.56,184000000.0
2007-09-04 05:56:00,95.55,95.56,95.54,95.55,461200001.0
2007-09-04 05:57:00,95.54,95.54,95.52,95.52,352600002.0
2007-09-04 05:58:00,95.52,95.53,95.5,95.51,222699999.0
2007-09-04 05:59:00,95.51,95.52,95.5,95.51,146200000.0
2007-09-04 06:00:00,95.51,95.51,95.51,95.51,52000000.0
2007-09-04 06:01:00,95.51,95.51,95.49,95.51,368599999.0
2007-09-04 06:02:00,95.52,95.53,95.51,95.53,408799999.0
2007-09-04 06:03:00,95.53,95.54,95.53,95.53,278100000.0
2007-09-04 06:04:00,95.53,95.56,95.53,95.56,395300006.0
2007-09-04 06:05:00,95.555,95.57,95.54,95.55,1129400007.0
2007-09-04 06:06:00,95.545,95.55,95.52,95.52,322300004.0
2007-09-04 06:07:00,95.52,95.54,95.51,95.53,1007799996.0
2007-09-04 06:08:00,95.53,95.55,95.52,95.55,1008299993.0
2007-09-04 06:09:00,95.56,95.56,95.53,95.53,788900009.0
2007-09-04 06:10:00,95.54,95.55,95.53,95.54,942800014.0
2007-09-04 06:11:00,95.54,95.56,95.53,95.56,804699989.0
2007-09-04 06:12:00,95.521,95.53,95.482,95.507,380399999.0
2007-09-04 06:13:00,95.56,95.56,95.55,95.55,237100005.0
2007-09-04 06:14:00,95.55,95.56,95.55,95.56,411999992.0
2007-09-04 06:15:00,95.56,95.57,95.56,95.57,421999996.0
2007-09-04 06:16:00,95.57,95.57,95.535,95.54,634199994.0
2007-09-04 06:17:00,95.54,95.54,95.53,95.54,120900000.0
2007-09-04 06:18:00,95.54,95.54,95.52,95.53,150000000.0
2007-09-04 06:19:00,95.53,95.53,95.52,95.52,184200000.0
2007-09-04 06:20:00,95.52,95.52,95.51,95.52,356200001.0
2007-09-04 06:21:00,95.52,95.52,95.51,95.51,378400001.0
2007-09-04 06:22:00,95.51,95.52,95.495,95.51,446100004.0
2007-09-04 06:23:00,95.5,95.53,95.5,95.52,332999999.0
2007-09-04 06:24:00,95.51,95.51,95.49,95.5,407199998.0
2007-09-04 06:25:00,95.5,95.51,95.46,95.47,476699997.0
2007-09-04 06:26:00,95.46,95.48,95.44,95.48,549499995.0
2007-09-04 06:27:00,95.48,95.48,95.465,95.47,340499995.0
2007-09-04 06:28:00,95.48,95.48,95.47,95.48,147199997.0
2007-09-04 06:29:00,95.48,95.48,95.46,95.47,200000000.0
2007-09-04 06:30:00,95.47,95.47,95.47,95.47,100800000.0
2007-09-04 06:31:00,95.47,95.47,95.46,95.47,154400000.0
2007-09-04 06:32:00,95.47,95.47,95.46,95.47,228799999.0
2007-09-04 06:33:00,95.47,95.47,95.47,95.47,57600000.0
2007-09-04 06:34:00,95.47,95.5,95.47,95.48,643500012.0
2007-09-04 06:35:00,95.49,95.5,95.48,95.485,730300000.0
2007-09-04 06:36:00,95.49,95.5,95.49,95.5,248100001.0
2007-09-04 06:37:00,95.5,95.51,95.49,95.49,466200000.0
2007-09-04 06:38:00,95.49,95.51,95.48,95.49,535499999.0
2007-09-04 06:39:00,95.445,95.486,95.429,95.462,403299994.0
2007-09-04 06:40:00,95.49,95.5,95.49,95.5,147799999.0
2007-09-04 06:41:00,95.5,95.5,95.5,95.5,10400000.0
2007-09-04 06:42:00,95.49,95.51,95.48,95.51,198600004.0
2007-09-04 06:43:00,95.51,95.52,95.48,95.52,308400003.0
2007-09-04 06:44:00,95.51,95.51,95.49,95.49,107800002.0
2007-09-04 06:45:00,95.49,95.49,95.48,95.49,470699996.0
2007-09-04 06:46:00,95.49,95.49,95.48,95.49,225199999.0
2007-09-04 06:47:00,95.5,95.51,95.49,95.51,272300000.0
2007-09-04 06:48:00,95.51,95.52,95.51,95.52,56400000.0
2007-09-04 06:49:00,95.52,95.52,95.52,95.52,18299999.0
2007-09-04 06:50:00,95.52,95.54,95.52,95.54,156399998.0
2007-09-04 06:51:00,95.54,95.55,95.53,95.53,523699994.0
2007-09-04 06:52:00,95.54,95.54,95.54,95.54,52100000.0
2007-09-04 06:53:00,95.54,95.54,95.52,95.53,513499997.0
2007-09-04 06:54:00,95.53,95.53,95.525,95.53,325600002.0
2007-09-04 06:55:00,95.54,95.54,95.52,95.52,466500001.0
2007-09-04 06:56:00,95.52,95.53,95.51,95.52,706400006.0
2007-09-04 06:57:00,95.52,95.53,95.51,95.51,627199997.0
2007-09-04 06:58:00,95.52,95.52,95.51,95.52,333800002.0
2007-09-04 06:59:00,95.52,95.52,95.51,95.51,599500010.0
2007-09-04 07:00:00,95.51,95.52,95.49,95.5,1340099996.0
2007-09-04 07:01:00,95.5,95.52,95.5,95.51,1097099998.0
2007-09-04 07:02:00,95.51,95.51,95.46,95.46,932499993.0
2007-09-04 07:03:00,95.47,95.48,95.46,95.47,153600002.0
2007-09-04 07:04:00,95.48,95.48,95.47,95.48,96300002.0
2007-09-04 07:05:00,95.48,95.5,95.48,95.49,468699990.0
2007-09-04 07:06:00,95.49,95.52,95.49,95.52,1523799986.0
2007-09-04 07:07:00,95.52,95.54,95.51,95.53,1477899988.0
2007-09-04 07:08:00,95.53,95.54,95.53,95.54,372400003.0
2007-09-04 07:09:00,95.54,95.57,95.54,95.56,444800001.0
2007-09-04 07:10:00,95.55,95.62,95.55,95.6,655800019.0
2007-09-04 07:11:00,95.61,95.62,95.6,95.62,655800019.0
2007-09-04 07:12:00,95.62,95.63,95.59,95.59,907700011.0
2007-09-04 07:13:00,95.59,95.61,95.58,95.6,923900005.0
2007-09-04 07:14:00,95.61,95.61,95.6,95.61,374199996.0
2007-09-04 07:15:00,95.61,95.61,95.61,95.61,275300003.0
2007-09-04 07:16:00,95.61,95.61,95.58,95.6,939099992.0
2007-09-04 07:17:00,95.6,95.6,95.59,95.59,186900005.0
2007-09-04 07:18:00,95.59,95.59,95.59,95.59,217500002.0
2007-09-04 07:19:00,95.59,95.63,95.59,95.62,967700001.0
2007-09-04 07:20:00,95.61,95.66,95.61,95.64,1513000002.0
2007-09-04 07:21:00,95.66,95.69,95.66,95.66,1513000002.0
2007-09-04 07:22:00,95.69,95.75,95.69,95.75,1513000002.0
2007-09-04 07:23:00,95.75,95.8,95.75,95.78,1513000002.0
2007-09-04 07:24:00,95.78,95.78,95.725,95.73,1816999990.0
2007-09-04 07:25:00,95.74,95.76,95.72,95.76,1154300003.0
2007-09-04 07:26:00,95.76,95.78,95.75,95.78,586700001.0
2007-09-04 07:27:00,95.78,95.78,95.74,95.74,341099999.0
2007-09-04 07:28:00,95.75,95.76,95.74,95.74,768299998.0
2007-09-04 07:29:00,95.74,95.79,95.74,95.79,813000004.0
2007-09-04 07:30:00,95.79,95.84,95.79,95.81,2049500005.0
2007-09-04 07:31:00,95.81,95.82,95.75,95.78,1462999996.0
2007-09-04 07:32:00,95.78,95.79,95.77,95.79,394099996.0
2007-09-04 07:33:00,95.79,95.79,95.74,95.76,1933100001.0
2007-09-04 07:34:00,95.77,95.78,95.73,95.73,1407499996.0
2007-09-04 07:35:00,95.73,95.74,95.705,95.71,1129299997.0
2007-09-04 07:36:00,95.72,95.73,95.71,95.72,190299998.0
2007-09-04 07:37:00,95.725,95.73,95.71,95.72,552900001.0
2007-09-04 07:38:00,95.72,95.72,95.68,95.7,817499996.0
2007-09-04 07:39:00,95.7,95.71,95.69,95.69,433699998.0
2007-09-04 07:40:00,95.69,95.7,95.68,95.69,799899994.0
2007-09-04 07:41:00,95.69,95.72,95.69,95.72,311299999.0
2007-09-04 07:42:00,95.73,95.75,95.72,95.72,896100005.0
2007-09-04 07:43:00,95.72,95.79,95.69,95.79,661600004.0
2007-09-04 07:44:00,95.79,95.82,95.74,95.77,1503000000.0
2007-09-04 07:45:00,95.78,95.79,95.75,95.79,1159799998.0
2007-09-04 07:46:00,95.79,95.8,95.79,95.8,295799996.0
2007-09-04 07:47:00,95.8,95.81,95.77,95.775,484700000.0
2007-09-04 07:48:00,95.77,95.8,95.75,95.8,2023000003.0
2007-09-04 07:49:00,95.8,95.82,95.8,95.81,783499995.0
2007-09-04 07:50:00,95.81,95.81,95.79,95.81,522699998.0
2007-09-04 07:51:00,95.81,95.83,95.79,95.81,721599989.0
2007-09-04 07:52:00,95.81,95.82,95.81,95.81,446000001.0
2007-09-04 07:53:00,95.81,95.82,95.79,95.79,333800000.0
2007-09-04 07:54:00,95.8,95.8,95.77,95.785,1819700003.0
2007-09-04 07:55:00,95.785,95.84,95.785,95.83,1596899989.0
2007-09-04 07:56:00,95.83,95.84,95.83,95.83,129900000.0
2007-09-04 07:57:00,95.83,95.85,95.82,95.82,882799986.0
2007-09-04 07:58:00,95.82,95.84,95.81,95.84,751800005.0
2007-09-04 07:59:00,95.87,95.87,95.78,95.8,1141699999.0
2007-09-04 08:00:00,95.82,95.85,95.8,95.82,1141699999.0
2007-09-04 08:01:00,95.83,95.83,95.8,95.82,1141699999.0
2007-09-04 08:02:00,95.83,95.83,95.75,95.75,1141699999.0
2007-09-04 08:03:00,95.76,95.78,95.75,95.78,1141699999.0
2007-09-04 08:04:00,95.76,95.76,95.73,95.75,1141699999.0
2007-09-04 08:05:00,95.75,95.77,95.74,95.77,1141699999.0
2007-09-04 08:06:00,95.77,95.79,95.76,95.79,899900000.0
2007-09-04 08:07:00,95.79,95.79,95.77,95.77,826400002.0
2007-09-04 08:08:00,95.77,95.78,95.77,95.77,429700004.0
2007-09-04 08:09:00,95.76,95.77,95.75,95.76,427199999.0
2007-09-04 08:10:00,95.76,95.77,95.75,95.76,517999998.0
2007-09-04 08:11:00,95.76,95.775,95.76,95.77,413600000.0
2007-09-04 08:12:00,95.77,95.785,95.75,95.765,675000004.0
2007-09-04 08:13:00,95.77,95.77,95.75,95.75,280099996.0
2007-09-04 08:14:00,95.75,95.76,95.74,95.75,582100000.0
2007-09-04 08:15:00,95.75,95.76,95.73,95.73,360799999.0
2007-09-04 08:16:00,95.72,95.73,95.68,95.695,1261700000.0
2007-09-04 08:17:00,95.7,95.72,95.69,95.72,1230099998.0
2007-09-04 08:18:00,95.72,95.74,95.71,95.74,1674799976.0
2007-09-04 08:19:00,95.74,95.74,95.69,95.72,1413000002.0
2007-09-04 08:20:00,95.72,95.73,95.71,95.72,1137299984.0
2007-09-04 08:21:00,95.72,95.73,95.71,95.73,798200003.0
2007-09-04 08:22:00,95.73,95.73,95.71,95.71,783799991.0
2007-09-04 08:23:00,95.73,95.74,95.72,95.73,783799991.0
2007-09-04 08:24:00,95.72,95.75,95.71,95.71,1345300005.0
2007-09-04 08:25:00,95.72,95.73,95.7,95.7,1097300005.0
2007-09-04 08:26:00,95.7,95.75,95.7,95.73,1652299992.0
2007-09-04 08:27:00,95.74,95.74,95.7,95.71,1304699999.0
2007-09-04 08:28:00,95.71,95.72,95.7,95.7,964599999.0
2007-09-04 08:29:00,95.7,95.76,95.69,95.73,1977399983.0
2007-09-04 08:30:00,95.74,95.75,95.71,95.71,1074499995.0
2007-09-04 08:31:00,95.7,95.73,95.69,95.72,727100000.0
2007-09-04 08:32:00,95.72,95.72,95.7,95.72,656200004.0
2007-09-04 08:33:00,95.72,95.74,95.72,95.725,1446700001.0
2007-09-04 08:34:00,95.73,95.75,95.68,95.71,1943000001.0
2007-09-04 08:35:00,95.7,95.71,95.68,95.71,1119899999.0
2007-09-04 08:36:00,95.71,95.73,95.695,95.71,1124199995.0
2007-09-04 08:37:00,95.71,95.73,95.68,95.69,1566600006.0
2007-09-04 08:38:00,95.7,95.71,95.69,95.7,367400002.0
2007-09-04 08:39:00,95.7,95.7,95.675,95.675,519000000.0
2007-09-04 08:40:00,95.69,95.69,95.665,95.67,778599999.0
2007-09-04 08:41:00,95.67,95.68,95.66,95.66,765099993.0
2007-09-04 08:42:00,95.66,95.71,95.66,95.7,821899997.0
2007-09-04 08:43:00,95.7,95.73,95.7,95.725,395700000.0
2007-09-04 08:44:00,95.725,95.75,95.72,95.73,585499997.0
2007-09-04 08:45:00,95.74,95.76,95.7,95.7,885800006.0
2007-09-04 08:46:00,95.73,95.74,95.72,95.72,578100003.0
2007-09-04 08:47:00,95.7,95.74,95.7,95.74,561299999.0
2007-09-04 08:48:00,95.74,95.77,95.74,95.76,1132700000.0
2007-09-04 08:49:00,95.76,95.84,95.73,95.83,1823500000.0
2007-09-04 08:50:00,95.83,95.83,95.79,95.79,1171699991.0
2007-09-04 08:51:00,95.79,95.81,95.79,95.79,459700001.0
2007-09-04 08:52:00,95.79,95.81,95.7,95.76,1938299986.0
2007-09-04 08:53:00,95.77,95.81,95.74,95.8,2056299987.0
2007-09-04 08:54:00,95.8,95.81,95.77,95.78,1612799989.0
2007-09-04 08:55:00,95.78,95.8,95.755,95.76,953299988.0
2007-09-04 08:56:00,95.74,95.78,95.74,95.77,1180899996.0
2007-09-04 08:57:00,95.78,95.78,95.75,95.78,1875499992.0
2007-09-04 08:58:00,95.77,95.78,95.76,95.77,1521899982.0
2007-09-04 08:59:00,95.77,95.77,95.74,95.74,1770899999.0
2007-09-04 09:00:00,95.74,95.74,95.7,95.715,1065800002.0
2007-09-04 09:01:00,95.72,95.72,95.68,95.71,1102699981.0
2007-09-04 09:02:00,95.705,95.72,95.68,95.7,809000000.0
2007-09-04 09:03:00,95.7,95.74,95.665,95.685,1264099987.0
2007-09-04 09:04:00,95.685,95.7,95.65,95.65,1063299991.0
2007-09-04 09:05:00,95.65,95.67,95.65,95.66,399900002.0
2007-09-04 09:06:00,95.66,95.66,95.63,95.64,1573300002.0
2007-09-04 09:07:00,95.64,95.64,95.6,95.61,1842299966.0
2007-09-04 09:08:00,95.6,95.62,95.58,95.6,635799996.0
2007-09-04 09:09:00,95.61,95.62,95.55,95.58,635799996.0
2007-09-04 09:10:00,95.57,95.62,95.57,95.6,635799996.0
2007-09-04 09:11:00,95.6,95.645,95.6,95.63,635799996.0
2007-09-04 09:12:00,95.64,95.69,95.64,95.68,535000002.0
2007-09-04 09:13:00,95.685,95.7,95.67,95.68,1118299996.0
2007-09-04 09:14:00,95.675,95.69,95.66,95.675,285699998.0
2007-09-04 09:15:00,95.675,95.69,95.64,95.68,1362200005.0
2007-09-04 09:16:00,95.68,95.68,95.63,95.665,1492999998.0
2007-09-04 09:17:00,95.67,95.67,95.585,95.59,1900399999.0
2007-09-04 09:18:00,95.57,95.62,95.57,95.58,2147299995.0
2007-09-04 09:19:00,95.6,95.62,95.59,95.59,2147299995.0
2007-09-04 09:20:00,95.57,95.58,95.5,95.51,1328899995.0
2007-09-04 09:21:00,95.5,95.51,95.39,95.44,1328899995.0
2007-09-04 09:22:00,95.43,95.44,95.32,95.36,1328899995.0
2007-09-04 09:23:00,95.36,95.36,95.28,95.33,1328899995.0
2007-09-04 09:24:00,95.33,95.37,95.28,95.3,1922700001.0
2007-09-04 09:25:00,95.32,95.36,95.32,95.35,1922700001.0
2007-09-04 09:26:00,95.355,95.37,95.33,95.335,1922700001.0
2007-09-04 09:27:00,95.33,95.38,95.33,95.35,2073100000.0
2007-09-04 09:28:00,95.36,95.39,95.36,95.39,1649299977.0
2007-09-04 09:29:00,95.39,95.41,95.36,95.36,1942999992.0
2007-09-04 09:30:00,95.36,95.37,95.31,95.31,1942999992.0
2007-09-04 09:31:00,95.3,95.37,95.28,95.35,1368299996.0
2007-09-04 09:32:00,95.36,95.41,95.36,95.38,1368299996.0
2007-09-04 09:33:00,95.39,95.415,95.38,95.41,1295799990.0
2007-09-04 09:34:00,95.41,95.43,95.405,95.43,427900000.0
2007-09-04 09:35:00,95.43,95.49,95.43,95.47,936500001.0
2007-09-04 09:36:00,95.48,95.48,95.445,95.445,1177200000.0
2007-09-04 09:37:00,95.445,95.45,95.42,95.44,798300001.0
2007-09-04 09:38:00,95.39,95.39,95.3,95.39,1191500001.0
2007-09-04 09:39:00,95.41,95.41,95.33,95.34,1191500001.0
2007-09-04 09:40:00,95.33,95.36,95.32,95.355,1258099994.0
2007-09-04 09:41:00,95.36,95.37,95.355,95.355,269100000.0
2007-09-04 09:42:00,95.355,95.355,95.25,95.255,1797100012.0
2007-09-04 09:43:00,95.255,95.31,95.24,95.29,1720000008.0
2007-09-04 09:44:00,95.29,95.33,95.28,95.33,697500000.0
2007-09-04 09:45:00,95.33,95.34,95.29,95.31,1463699999.0
2007-09-04 09:46:00,95.3,95.33,95.28,95.32,1609099998.0
2007-09-04 09:47:00,95.3,95.32,95.21,95.21,1609099998.0
2007-09-04 09:48:00,95.19,95.21,95.19,95.21,1609099998.0
2007-09-04 09:49:00,95.22,95.24,95.15,95.18,1609099998.0
2007-09-04 09:50:00,95.18,95.18,95.14,95.15,1732000000.0
2007-09-04 09:51:00,95.15,95.16,95.06,95.07,1707999997.0
2007-09-04 09:52:00,95.07,95.09,95.04,95.04,1772500001.0
2007-09-04 09:53:00,95.01,95.05,94.89,94.94,2066799989.0
2007-09-04 09:54:00,94.96,95.03,94.93,95.01,2066799989.0
2007-09-04 09:55:00,95.03,95.11,95.01,95.11,2066799989.0
2007-09-04 09:56:00,95.1,95.14,95.05,95.07,2066799989.0
2007-09-04 09:57:00,95.07,95.08,95.04,95.08,2066799989.0
2007-09-04 09:58:00,95.05,95.07,95.01,95.01,1160499988.0
2007-09-04 09:59:00,95.03,95.05,95.01,95.01,1160499988.0
2007-09-04 10:00:00,95.03,95.05,95.0,95.01,1160499988.0
2007-09-04 10:01:00,95.03,95.05,95.0,95.01,1160499988.0
2007-09-04 10:02:00,95.03,95.05,95.01,95.05,1160499988.0
2007-09-04 10:03:00,95.07,95.14,95.07,95.14,1160499988.0
2007-09-04 10:04:00,95.12,95.18,95.12,95.14,1160499988.0
2007-09-04 10:05:00,95.15,95.19,95.14,95.19,1160499988.0
2007-09-04 10:06:00,95.18,95.195,95.145,95.17,1348500008.0
2007-09-04 10:07:00,95.14,95.18,95.14,95.14,1659899994.0
2007-09-04 10:08:00,95.16,95.16,95.1,95.1,1659899994.0
2007-09-04 10:09:00,95.1,95.11,95.07,95.09,1659899994.0
2007-09-04 10:10:00,95.05,95.07,95.01,95.01,1653600000.0
2007-09-04 10:11:00,95.03,95.05,94.98,95.01,1653600000.0
2007-09-04 10:12:00,95.0,95.03,94.96,95.0,1653600000.0
2007-09-04 10:13:00,94.98,95.0,94.89,94.91,1653600000.0
2007-09-04 10:14:00,94.89,94.98,94.87,94.96,1653600000.0
2007-09-04 10:15:00,94.94,94.98,94.91,94.98,1653600000.0
2007-09-04 10:16:00,95.0,95.01,94.98,95.01,1653600000.0
2007-09-04 10:17:00,95.03,95.1,95.0,95.1,1653600000.0
2007-09-04 10:18:00,95.095,95.095,95.035,95.04,1653600000.0
2007-09-04 10:19:00,95.0,95.05,94.96,95.03,1713599998.0
2007-09-04 10:20:00,95.05,95.07,95.02,95.03,1713599998.0
2007-09-04 10:21:00,95.03,95.06,95.02,95.06,1049900002.0
2007-09-04 10:22:00,95.06,95.08,95.04,95.06,1030300002.0
2007-09-04 10:23:00,95.07,95.09,95.065,95.07,876499999.0
2007-09-04 10:24:00,95.07,95.1,95.06,95.08,1491700006.0
2007-09-04 10:25:00,95.08,95.1,95.06,95.1,1245099992.0
2007-09-04 10:26:00,95.09,95.16,95.07,95.16,2145100020.0
2007-09-04 10:27:00,95.16,95.2,95.16,95.17,1153499998.0
2007-09-04 10:28:00,95.16,95.18,95.15,95.165,1451500003.0
2007-09-04 10:29:00,95.17,95.195,95.17,95.18,1267699998.0
2007-09-04 10:30:00,95.18,95.23,95.18,95.21,1543399994.0
2007-09-04 10:31:00,95.21,95.23,95.19,95.21,1084200000.0
2007-09-04 10:32:00,95.21,95.23,95.2,95.21,1216499990.0
2007-09-04 10:33:00,95.21,95.24,95.21,95.23,791700005.0
2007-09-04 10:34:00,95.24,95.25,95.19,95.19,841499999.0
2007-09-04 10:35:00,95.19,95.21,95.19,95.21,130600000.0
2007-09-04 10:36:00,95.21,95.23,95.19,95.21,1097300004.0
2007-09-04 10:37:00,95.21,95.23,95.205,95.22,1915600022.0
2007-09-04 10:38:00,95.23,95.23,95.19,95.21,1540299996.0
2007-09-04 10:39:00,95.22,95.23,95.18,95.19,1540299996.0
2007-09-04 10:40:00,95.18,95.22,95.18,95.21,623799999.0
2007-09-04 10:41:00,95.21,95.26,95.2,95.24,1397300006.0
2007-09-04 10:42:00,95.24,95.25,95.22,95.22,684100004.0
2007-09-04 10:43:00,95.22,95.27,95.22,95.26,776900007.0
2007-09-04 10:44:00,95.26,95.28,95.23,95.24,979799998.0
2007-09-04 10:45:00,95.25,95.29,95.24,95.29,2125500010.0
2007-09-04 10:46:00,95.3,95.32,95.28,95.32,1422500003.0
2007-09-04 10:47:00,95.33,95.33,95.265,95.285,1422500003.0
2007-09-04 10:48:00,95.28,95.31,95.24,95.24,1500200007.0
2007-09-04 10:49:00,95.24,95.265,95.23,95.24,1053800001.0
2007-09-04 10:50:00,95.25,95.265,95.23,95.26,860199999.0
2007-09-04 10:51:00,95.27,95.27,95.21,95.23,1605200006.0
2007-09-04 10:52:00,95.24,95.26,95.22,95.23,1080700005.0
2007-09-04 10:53:00,95.23,95.23,95.2,95.2,1292400008.0
2007-09-04 10:54:00,95.2,95.21,95.14,95.16,1408700005.0
2007-09-04 10:55:00,95.16,95.2,95.16,95.19,1401000014.0
2007-09-04 10:56:00,95.19,95.205,95.18,95.19,1046700001.0
2007-09-04 10:57:00,95.2,95.21,95.15,95.15,930100002.0
2007-09-04 10:58:00,95.15,95.185,95.15,95.175,625900003.0
2007-09-04 10:59:00,95.18,95.215,95.17,95.21,859400002.0
2007-09-04 11:00:00,95.205,95.22,95.17,95.19,950600000.0
2007-09-04 11:01:00,95.19,95.19,95.1,95.1,1177600003.0
2007-09-04 11:02:00,95.1,95.12,95.05,95.06,1213100005.0
2007-09-04 11:03:00,95.06,95.09,95.04,95.06,1232600003.0
2007-09-04 11:04:00,95.06,95.1,95.06,95.08,1266900004.0
2007-09-04 11:05:00,95.08,95.12,95.075,95.12,1242300010.0
2007-09-04 11:06:00,95.12,95.14,95.08,95.08,1742699998.0
2007-09-04 11:07:00,95.08,95.1,95.06,95.09,1427499986.0
2007-09-04 11:08:00,95.1,95.1,95.065,95.09,1308200007.0
2007-09-04 11:09:00,95.09,95.1,95.09,95.1,254899999.0
2007-09-04 11:10:00,95.1,95.11,95.09,95.1,946200004.0
2007-09-04 11:11:00,95.1,95.11,95.09,95.1,1506700029.0
2007-09-04 11:12:00,95.1,95.11,95.07,95.09,1413099998.0
2007-09-04 11:13:00,95.1,95.13,95.09,95.12,909899995.0
2007-09-04 11:14:00,95.12,95.15,95.07,95.13,2071599986.0
2007-09-04 11:15:00,95.12,95.16,95.11,95.13,1841800004.0
2007-09-04 11:16:00,95.14,95.15,95.12,95.14,1534699992.0
2007-09-04 11:17:00,95.15,95.17,95.14,95.16,955100000.0
2007-09-04 11:18:00,95.17,95.2,95.17,95.19,245100000.0
2007-09-04 11:19:00,95.19,95.21,95.14,95.16,1150700000.0
2007-09-04 11:20:00,95.16,95.18,95.15,95.17,1735800008.0
2007-09-04 11:21:00,95.165,95.18,95.15,95.17,357400000.0
2007-09-04 11:22:00,95.17,95.17,95.12,95.14,1453799995.0
2007-09-04 11:23:00,95.14,95.14,95.1,95.12,807300002.0
2007-09-04 11:24:00,95.12,95.12,95.07,95.1,870899996.0
2007-09-04 11:25:00,95.11,95.15,95.1,95.15,1414300001.0
2007-09-04 11:26:00,95.15,95.15,95.13,95.13,340700002.0
2007-09-04 11:27:00,95.14,95.145,95.13,95.14,113600001.0
2007-09-04 11:28:00,95.14,95.15,95.12,95.15,418299996.0
2007-09-04 11:29:00,95.15,95.15,95.13,95.145,455100001.0
2007-09-04 11:30:00,95.145,95.16,95.125,95.145,666200008.0
2007-09-04 11:31:00,95.145,95.16,95.12,95.15,429400003.0
2007-09-04 11:32:00,95.15,95.175,95.12,95.15,938600004.0
2007-09-04 11:33:00,95.15,95.165,95.12,95.165,579899998.0
2007-09-04 11:34:00,95.18,95.2,95.16,95.18,426200001.0
2007-09-04 11:35:00,95.19,95.21,95.18,95.21,1050599999.0
2007-09-04 11:36:00,95.21,95.33,95.21,95.32,1932599998.0
2007-09-04 11:37:00,95.32,95.43,95.32,95.43,1932599998.0
2007-09-04 11:38:00,95.43,95.44,95.375,95.41,1388699991.0
2007-09-04 11:39:00,95.41,95.41,95.36,95.36,1690299999.0
2007-09-04 11:40:00,95.36,95.37,95.3,95.31,1780099998.0
2007-09-04 11:41:00,95.28,95.3,95.25,95.26,2098999995.0
2007-09-04 11:42:00,95.28,95.32,95.26,95.31,2098999995.0
2007-09-04 11:43:00,95.31,95.34,95.31,95.34,2141500002.0
2007-09-04 11:44:00,95.34,95.35,95.32,95.33,881099995.0
2007-09-04 11:45:00,95.33,95.33,95.31,95.32,885700001.0
2007-09-04 11:46:00,95.32,95.32,95.3,95.31,957999997.0
2007-09-04 11:47:00,95.31,95.32,95.26,95.27,1016900000.0
2007-09-04 11:48:00,95.26,95.3,95.25,95.28,1993400000.0
2007-09-04 11:49:00,95.3,95.31,95.27,95.28,1993400000.0
2007-09-04 11:50:00,95.26,95.39,95.26,95.36,1311599994.0
2007-09-04 11:51:00,95.36,95.37,95.34,95.35,1311599994.0
2007-09-04 11:52:00,95.35,95.39,95.33,95.39,1682700001.0
2007-09-04 11:53:00,95.39,95.39,95.36,95.37,1757800012.0
2007-09-04 11:54:00,95.37,95.38,95.35,95.36,1332300005.0
2007-09-04 11:55:00,95.37,95.37,95.36,95.36,489300000.0
2007-09-04 11:56:00,95.36,95.37,95.34,95.35,868599992.0
2007-09-04 11:57:00,95.35,95.36,95.3,95.3,919299994.0
2007-09-04 11:58:00,95.3,95.32,95.28,95.31,1640100016.0
2007-09-04 11:59:00,95.31,95.32,95.29,95.29,626799999.0
2007-09-04 12:00:00,95.29,95.29,95.26,95.27,403900001.0
2007-09-04 12:01:00,95.27,95.29,95.24,95.28,1468199996.0
2007-09-04 12:02:00,95.26,95.28,95.25,95.26,502000003.0
2007-09-04 12:03:00,95.28,95.3,95.28,95.28,502000003.0
2007-09-04 12:04:00,95.27,95.29,95.25,95.29,1943199997.0
2007-09-04 12:05:00,95.29,95.29,95.26,95.26,636800000.0
2007-09-04 12:06:00,95.26,95.32,95.25,95.32,1191699984.0
2007-09-04 12:07:00,95.32,95.36,95.31,95.34,1060700003.0
2007-09-04 12:08:00,95.35,95.38,95.35,95.37,323199998.0
2007-09-04 12:09:00,95.37,95.37,95.34,95.35,636999996.0
2007-09-04 12:10:00,95.35,95.36,95.33,95.35,717100001.0
2007-09-04 12:11:00,95.35,95.36,95.345,95.35,283300000.0
2007-09-04 12:12:00,95.35,95.36,95.34,95.35,465399992.0
2007-09-04 12:13:00,95.35,95.36,95.34,95.36,485599992.0
2007-09-04 12:14:00,95.36,95.37,95.32,95.36,1222199995.0
2007-09-04 12:15:00,95.36,95.38,95.33,95.38,829400004.0
2007-09-04 12:16:00,95.38,95.38,95.33,95.34,1358300008.0
2007-09-04 12:17:00,95.34,95.34,95.3,95.31,977299994.0
2007-09-04 12:18:00,95.31,95.33,95.31,95.32,496299996.0
2007-09-04 12:19:00,95.32,95.32,95.29,95.3,1392600016.0
2007-09-04 12:20:00,95.3,95.31,95.28,95.31,693899993.0
2007-09-04 12:21:00,95.31,95.32,95.28,95.3,1419899999.0
2007-09-04 12:22:00,95.28,95.32,95.28,95.3,1402700011.0
2007-09-04 12:23:00,95.3,95.34,95.3,95.3,1402700011.0
2007-09-04 12:24:00,95.3,95.31,95.29,95.29,335200006.0
2007-09-04 12:25:00,95.29,95.32,95.29,95.3,591199991.0
2007-09-04 12:26:00,95.3,95.3,95.27,95.28,609599998.0
2007-09-04 12:27:00,95.28,95.28,95.25,95.25,530700000.0
2007-09-04 12:28:00,95.26,95.27,95.19,95.19,1265199997.0
2007-09-04 12:29:00,95.19,95.21,95.19,95.21,883100009.0
2007-09-04 12:30:00,95.21,95.23,95.16,95.17,1824800005.0
2007-09-04 12:31:00,95.16,95.22,95.13,95.22,1727000002.0
2007-09-04 12:32:00,95.22,95.22,95.16,95.17,2014000001.0
2007-09-04 12:33:00,95.17,95.21,95.17,95.19,1197999994.0
2007-09-04 12:34:00,95.19,95.23,95.18,95.21,1073600002.0
2007-09-04 12:35:00,95.21,95.26,95.21,95.23,1372600005.0
2007-09-04 12:36:00,95.24,95.29,95.21,95.22,1858600000.0
2007-09-04 12:37:00,95.23,95.23,95.16,95.18,1525199994.0
2007-09-04 12:38:00,95.17,95.2,95.16,95.19,798099998.0
2007-09-04 12:39:00,95.2,95.2,95.18,95.19,577200000.0
2007-09-04 12:40:00,95.19,95.19,95.15,95.15,707200000.0
2007-09-04 12:41:00,95.15,95.21,95.14,95.14,1331600004.0
2007-09-04 12:42:00,95.14,95.16,95.13,95.14,614899998.0
2007-09-04 12:43:00,95.14,95.17,95.125,95.16,1028499998.0
2007-09-04 12:44:00,95.15,95.17,95.13,95.15,332700001.0
2007-09-04 12:45:00,95.14,95.16,95.08,95.09,618199998.0
2007-09-04 12:46:00,95.09,95.11,95.07,95.1,550899999.0
2007-09-04 12:47:00,95.1,95.1,95.04,95.04,1151799995.0
2007-09-04 12:48:00,95.04,95.07,94.96,94.97,2129300021.0
2007-09-04 12:49:00,94.97,95.01,94.96,94.98,1291700010.0
2007-09-04 12:50:00,94.98,95.04,94.98,95.01,712500003.0
2007-09-04 12:51:00,95.01,95.05,95.01,95.05,1288799990.0
2007-09-04 12:52:00,95.05,95.08,95.04,95.06,1399400007.0
2007-09-04 12:53:00,95.06,95.11,95.05,95.11,807100005.0
2007-09-04 12:54:00,95.11,95.14,95.1,95.12,1388600017.0
2007-09-04 12:55:00,95.13,95.13,95.07,95.07,1937400018.0
2007-09-04 12:56:00,95.08,95.1,95.025,95.05,945899998.0
2007-09-04 12:57:00,95.05,95.05,95.01,95.02,1401299999.0
2007-09-04 12:58:00,95.01,95.01,94.93,94.96,1574699992.0
2007-09-04 12:59:00,94.98,95.0,94.95,94.98,1574699992.0
2007-09-04 13:00:00,94.99,95.0,94.97,95.0,1670000005.0
2007-09-04 13:01:00,95.0,95.0,94.93,94.93,1157000001.0
2007-09-04 13:02:00,94.94,94.98,94.91,94.96,645099998.0
2007-09-04 13:03:00,94.98,95.0,94.97,94.99,645099998.0
2007-09-04 13:04:00,94.99,94.99,94.95,94.95,567299997.0
2007-09-04 13:05:00,94.955,94.98,94.95,94.98,1352899997.0
2007-09-04 13:06:00,94.96,95.05,94.96,95.03,1049499994.0
2007-09-04 13:07:00,95.04,95.05,95.03,95.03,1049499994.0
2007-09-04 13:08:00,95.03,95.05,95.01,95.05,1950500002.0
2007-09-04 13:09:00,95.05,95.06,95.04,95.05,492199999.0
2007-09-04 13:10:00,95.06,95.06,95.0,95.03,1406500015.0
2007-09-04 13:11:00,95.03,95.03,94.98,94.99,831300003.0
2007-09-04 13:12:00,95.0,95.02,94.98,95.01,939791385.0
2007-09-04 13:13:00,95.02,95.02,94.99,95.02,580774100.0
2007-09-04 13:14:00,95.02,95.02,95.01,95.015,187299999.0
2007-09-04 13:15:00,95.015,95.03,95.015,95.025,167100000.0
2007-09-04 13:16:00,95.025,95.03,95.01,95.01,333600002.0
2007-09-04 13:17:00,95.01,95.03,95.01,95.03,448700002.0
2007-09-04 13:18:00,95.02,95.05,95.02,95.03,878033343.0
2007-09-04 13:19:00,95.04,95.045,95.035,95.035,34000000.0
2007-09-04 13:20:00,95.04,95.055,95.025,95.055,321500001.0
2007-09-04 13:21:00,95.055,95.075,95.045,95.06,507100004.0
2007-09-04 13:22:00,95.06,95.06,95.01,95.04,698370024.0
2007-09-04 13:23:00,95.04,95.04,95.02,95.02,489900002.0
2007-09-04 13:24:00,95.02,95.08,95.02,95.06,1078500000.0
2007-09-04 13:25:00,95.06,95.07,95.045,95.07,521200005.0
2007-09-04 13:26:00,95.07,95.07,95.03,95.05,1227599988.0
2007-09-04 13:27:00,95.05,95.07,95.035,95.07,1227599988.0
2007-09-04 13:28:00,95.07,95.1,95.07,95.1,1028300010.0
2007-09-04 13:29:00,95.1,95.12,95.07,95.08,987499993.0
2007-09-04 13:30:00,95.1,95.12,95.09,95.12,987499993.0
2007-09-04 13:31:00,95.13,95.13,95.11,95.12,550100007.0
2007-09-04 13:32:00,95.13,95.14,95.1,95.12,739400006.0
2007-09-04 13:33:00,95.12,95.14,95.12,95.14,101100000.0
2007-09-04 13:34:00,95.13,95.15,95.125,95.15,442100001.0
2007-09-04 13:35:00,95.14,95.17,95.14,95.17,733300000.0
2007-09-04 13:36:00,95.17,95.18,95.16,95.17,410900002.0
2007-09-04 13:37:00,95.16,95.17,95.15,95.17,721300001.0
2007-09-04 13:38:00,95.17,95.17,95.15,95.15,144100000.0
2007-09-04 13:39:00,95.15,95.15,95.13,95.13,306700000.0
2007-09-04 13:40:00,95.12,95.14,95.1,95.14,1210199999.0
2007-09-04 13:41:00,95.14,95.19,95.14,95.17,1170499991.0
2007-09-04 13:42:00,95.17,95.22,95.15,95.19,1108699996.0
2007-09-04 13:43:00,95.18,95.19,95.13,95.13,1690800004.0
2007-09-04 13:44:00,95.14,95.16,95.13,95.145,1015000028.0
2007-09-04 13:45:00,95.14,95.19,95.14,95.19,750400009.0
2007-09-04 13:46:00,95.19,95.2,95.19,95.2,671200006.0
2007-09-04 13:47:00,95.2,95.24,95.2,95.24,1070700005.0
2007-09-04 13:48:00,95.25,95.26,95.21,95.25,1081100012.0
2007-09-04 13:49:00,95.25,95.29,95.25,95.25,1808400007.0
2007-09-04 13:50:00,95.25,95.26,95.235,95.25,422800008.0
2007-09-04 13:51:00,95.26,95.28,95.26,95.26,608800006.0
2007-09-04 13:52:00,95.26,95.27,95.24,95.24,393300008.0
2007-09-04 13:53:00,95.24,95.24,95.22,95.22,1011600020.0
2007-09-04 13:54:00,95.225,95.24,95.16,95.16,1663200006.0
2007-09-04 13:55:00,95.16,95.18,95.14,95.17,953000006.0
2007-09-04 13:56:00,95.17,95.2,95.16,95.19,989600003.0
2007-09-04 13:57:00,95.19,95.19,95.18,95.18,420900000.0
2007-09-04 13:58:00,95.18,95.19,95.165,95.17,924500000.0
2007-09-04 13:59:00,95.17,95.17,95.16,95.17,371000000.0
2007-09-04 14:00:00,95.16,95.19,95.16,95.19,905900020.0
2007-09-04 14:01:00,95.19,95.19,95.175,95.18,157599997.0
2007-09-04 14:02:00,95.18,95.25,95.18,95.25,1176900008.0
2007-09-04 14:03:00,95.25,95.25,95.235,95.24,625600018.0
2007-09-04 14:04:00,95.24,95.25,95.24,95.25,1000899999.0
2007-09-04 14:05:00,95.25,95.25,95.23,95.23,764600001.0
2007-09-04 14:06:00,95.23,95.24,95.23,95.24,724700000.0
2007-09-04 14:07:00,95.24,95.26,95.24,95.24,554600000.0
2007-09-04 14:08:00,95.25,95.33,95.25,95.32,1218299997.0
2007-09-04 14:09:00,95.33,95.33,95.285,95.285,1218299997.0
2007-09-04 14:10:00,95.29,95.3,95.29,95.29,1221100000.0
2007-09-04 14:11:00,95.29,95.32,95.28,95.3,1550899998.0
2007-09-04 14:12:00,95.3,95.3,95.265,95.265,1156799994.0
2007-09-04 14:13:00,95.27,95.28,95.25,95.27,1033100008.0
2007-09-04 14:14:00,95.27,95.28,95.23,95.24,1631300005.0
2007-09-04 14:15:00,95.24,95.27,95.17,95.19,1918499994.0
2007-09-04 14:16:00,95.19,95.19,95.12,95.16,816799998.0
2007-09-04 14:17:00,95.18,95.19,95.15,95.175,816799998.0
2007-09-04 14:18:00,95.18,95.18,95.1,95.13,1578800002.0
2007-09-04 14:19:00,95.13,95.14,95.11,95.11,813100002.0
2007-09-04 14:20:00,95.11,95.16,95.1,95.14,1983599996.0
2007-09-04 14:21:00,95.13,95.15,95.125,95.13,1983599996.0
2007-09-04 14:22:00,95.13,95.16,95.13,95.15,481599998.0
2007-09-04 14:23:00,95.15,95.18,95.15,95.17,566000002.0
2007-09-04 14:24:00,95.14,95.16,95.1,95.12,2102500019.0
2007-09-04 14:25:00,95.13,95.15,95.11,95.12,2102500019.0
2007-09-04 14:26:00,95.12,95.14,95.1,95.13,1200800011.0
2007-09-04 14:27:00,95.11,95.11,95.05,95.1,1882399983.0
2007-09-04 14:28:00,95.11,95.14,95.11,95.14,1882399983.0
2007-09-04 14:29:00,95.16,95.17,95.125,95.13,1882399983.0
2007-09-04 14:30:00,95.12,95.16,95.12,95.16,868100008.0
2007-09-04 14:31:00,95.16,95.21,95.16,95.19,1551300001.0
2007-09-04 14:32:00,95.195,95.2,95.18,95.18,1551300001.0
2007-09-04 14:33:00,95.18,95.18,95.14,95.17,759100012.0
2007-09-04 14:34:00,95.17,95.18,95.16,95.18,1254900005.0
2007-09-04 14:35:00,95.18,95.18,95.14,95.18,1347500014.0
2007-09-04 14:36:00,95.18,95.2,95.15,95.18,1575400002.0
2007-09-04 14:37:00,95.18,95.18,95.14,95.14,855000009.0
2007-09-04 14:38:00,95.14,95.14,95.12,95.12,966671564.0
2007-09-04 14:39:00,95.16,95.16,95.13,95.15,966671564.0
2007-09-04 14:40:00,95.15,95.16,95.12,95.14,1745090126.0
2007-09-04 14:41:00,95.14,95.17,95.12,95.17,730299996.0
2007-09-04 14:42:00,95.17,95.17,95.17,95.17,132000000.0
2007-09-04 14:43:00,95.16,95.25,95.16,95.25,1765900015.0
2007-09-04 14:44:00,95.26,95.26,95.2,95.26,1765900015.0
2007-09-04 14:45:00,95.26,95.29,95.25,95.29,1314600000.0
2007-09-04 14:46:00,95.29,95.3,95.27,95.28,955999993.0
2007-09-04 14:47:00,95.25,95.26,95.23,95.25,754499992.0
2007-09-04 14:48:00,95.23,95.23,95.21,95.23,754499992.0
2007-09-04 14:49:00,95.25,95.27,95.22,95.24,754499992.0
2007-09-04 14:50:00,95.25,95.28,95.23,95.25,486200001.0
2007-09-04 14:51:00,95.26,95.29,95.26,95.28,486200001.0
2007-09-04 14:52:00,95.28,95.29,95.25,95.27,338900005.0
2007-09-04 14:53:00,95.27,95.28,95.25,95.27,516999997.0
2007-09-04 14:54:00,95.27,95.27,95.23,95.26,1128999993.0
2007-09-04 14:55:00,95.26,95.28,95.23,95.275,1417899997.0
2007-09-04 14:56:00,95.28,95.28,95.25,95.25,714000007.0
2007-09-04 14:57:00,95.24,95.25,95.16,95.17,1753499994.0
2007-09-04 14:58:00,95.17,95.19,95.17,95.18,632000004.0
2007-09-04 14:59:00,95.18,95.22,95.17,95.21,1600700012.0
2007-09-04 15:00:00,95.21,95.25,95.205,95.24,1887100012.0
2007-09-04 15:01:00,95.24,95.25,95.22,95.25,1365200006.0
2007-09-04 15:02:00,95.25,95.25,95.22,95.23,1182399994.0
2007-09-04 15:03:00,95.23,95.24,95.21,95.21,733000000.0
2007-09-04 15:04:00,95.21,95.24,95.205,95.23,982900014.0
2007-09-04 15:05:00,95.24,95.24,95.215,95.23,1937899987.0
2007-09-04 15:06:00,95.23,95.24,95.22,95.235,1699799973.0
2007-09-04 15:07:00,95.235,95.245,95.21,95.24,901299996.0
2007-09-04 15:08:00,95.25,95.285,95.245,95.275,629900004.0
2007-09-04 15:09:00,95.275,95.32,95.27,95.31,1208799998.0
2007-09-04 15:10:00,95.32,95.32,95.3,95.3,1648200013.0
2007-09-04 15:11:00,95.325,95.325,95.26,95.3,1648200013.0
2007-09-04 15:12:00,95.3,95.31,95.27,95.31,1017299994.0
2007-09-04 15:13:00,95.31,95.335,95.29,95.32,1032399992.0
2007-09-04 15:14:00,95.3,95.32,95.3,95.3,1912200019.0
2007-09-04 15:15:00,95.34,95.38,95.34,95.37,1912200019.0
2007-09-04 15:16:00,95.38,95.39,95.33,95.38,1906000018.0
2007-09-04 15:17:00,95.38,95.4,95.35,95.385,1229600021.0
2007-09-04 15:18:00,95.39,95.4,95.34,95.39,2031599996.0
2007-09-04 15:19:00,95.39,95.42,95.38,95.4,937800001.0
2007-09-04 15:20:00,95.4,95.43,95.4,95.42,1215599999.0
2007-09-04 15:21:00,95.39,95.43,95.37,95.39,1279100018.0
2007-09-04 15:22:00,95.41,95.41,95.33,95.35,1279100018.0
2007-09-04 15:23:00,95.36,95.39,95.35,95.38,1279100018.0
2007-09-04 15:24:00,95.38,95.39,95.35,95.36,888299997.0
2007-09-04 15:25:00,95.34,95.35,95.27,95.32,1744300032.0
2007-09-04 15:26:00,95.3,95.37,95.3,95.37,1535600020.0
2007-09-04 15:27:00,95.38,95.39,95.35,95.37,1535600020.0
2007-09-04 15:28:00,95.37,95.39,95.35,95.38,1295499999.0
2007-09-04 15:29:00,95.39,95.41,95.36,95.395,2122200052.0
2007-09-04 15:30:00,95.37,95.46,95.37,95.46,2023499988.0
2007-09-04 15:31:00,95.44,95.48,95.44,95.46,2023499988.0
2007-09-04 15:32:00,95.44,95.46,95.39,95.43,2023499988.0
2007-09-04 15:33:00,95.41,95.44,95.41,95.43,2023499988.0
2007-09-04 15:34:00,95.44,95.44,95.4,95.42,2023499988.0
2007-09-04 15:35:00,95.39,95.46,95.39,95.44,1912000001.0
2007-09-04 15:36:00,95.43,95.48,95.43,95.44,1912000001.0
2007-09-04 15:37:00,95.44,95.46,95.42,95.42,1912000001.0
2007-09-04 15:38:00,95.42,95.42,95.38,95.4,650599994.0
2007-09-04 15:39:00,95.4,95.44,95.4,95.42,2095999985.0
2007-09-04 15:40:00,95.42,95.43,95.4,95.41,1161700006.0
2007-09-04 15:41:00,95.41,95.49,95.41,95.48,1878900004.0
2007-09-04 15:42:00,95.5,95.57,95.5,95.55,2025300002.0
2007-09-04 15:43:00,95.53,95.6,95.53,95.6,2025300002.0
2007-09-04 15:44:00,95.61,95.65,95.59,95.65,2025300002.0
2007-09-04 15:45:00,95.65,95.67,95.63,95.65,1365100010.0
2007-09-04 15:46:00,95.66,95.68,95.64,95.64,2139499994.0
2007-09-04 15:47:00,95.65,95.65,95.63,95.65,2139499994.0
2007-09-04 15:48:00,95.62,95.64,95.6,95.62,979599994.0
2007-09-04 15:49:00,95.61,95.62,95.57,95.57,979599994.0
2007-09-04 15:50:00,95.59,95.59,95.57,95.59,979599994.0
2007-09-04 15:51:00,95.59,95.62,95.57,95.62,1440100005.0
2007-09-04 15:52:00,95.62,95.62,95.58,95.59,569100000.0
2007-09-04 15:53:00,95.59,95.595,95.56,95.57,661400004.0
2007-09-04 15:54:00,95.575,95.58,95.55,95.56,636700000.0
2007-09-04 15:55:00,95.56,95.595,95.56,95.58,793899998.0
2007-09-04 15:56:00,95.58,95.62,95.56,95.605,1345199997.0
2007-09-04 15:57:00,95.605,95.65,95.58,95.65,1332499999.0
2007-09-04 15:58:00,95.65,95.66,95.62,95.625,1808199997.0
2007-09-04 15:59:00,95.625,95.65,95.55,95.6,1739699998.0
2007-09-04 16:00:00,95.59,95.63,95.52,95.62,1086900002.0
2007-09-04 16:01:00,95.58,95.66,95.57,95.62,2094800003.0
2007-09-04 16:02:00,95.64,95.685,95.63,95.675,2094800003.0
2007-09-04 16:03:00,95.675,95.71,95.66,95.7,1817900000.0
2007-09-04 16:04:00,95.7,95.73,95.69,95.7,1650099985.0
2007-09-04 16:05:00,95.71,95.8,95.69,95.8,2047100009.0
2007-09-04 16:06:00,95.78,95.87,95.78,95.86,2047100009.0
2007-09-04 16:07:00,95.85,95.87,95.82,95.82,2047100009.0
2007-09-04 16:08:00,95.84,95.89,95.83,95.89,2047100009.0
2007-09-04 16:09:00,95.86,95.87,95.8,95.8,1981700008.0
2007-09-04 16:10:00,95.8,95.82,95.75,95.76,1981700008.0
2007-09-04 16:11:00,95.76,95.76,95.71,95.75,1706100004.0
2007-09-04 16:12:00,95.73,95.82,95.73,95.82,1898699997.0
2007-09-04 16:13:00,95.84,95.86,95.83,95.85,1898699997.0
2007-09-04 16:14:00,95.83,95.87,95.83,95.83,1962200003.0
2007-09-04 16:15:00,95.85,95.91,95.83,95.89,1962200003.0
2007-09-04 16:16:00,95.87,95.87,95.8,95.8,1962200003.0
2007-09-04 16:17:00,95.81,95.83,95.79,95.82,1962200003.0
2007-09-04 16:18:00,95.82,95.83,95.78,95.815,1710900005.0
2007-09-04 16:19:00,95.8,95.82,95.8,95.82,1366399997.0
2007-09-04 16:20:00,95.83,95.84,95.805,95.83,1366399997.0
2007-09-04 16:21:00,95.83,95.84,95.81,95.82,1854599983.0
2007-09-04 16:22:00,95.78,95.82,95.76,95.82,1249600006.0
2007-09-04 16:23:00,95.8,95.83,95.8,95.8,1249600006.0
2007-09-04 16:24:00,95.82,95.82,95.77,95.815,1249600006.0
2007-09-04 16:25:00,95.815,95.86,95.78,95.85,970700003.0
2007-09-04 16:26:00,95.84,95.85,95.82,95.82,1382399999.0
2007-09-04 16:27:00,95.82,95.84,95.8,95.83,1397800009.0
2007-09-04 16:28:00,95.83,95.88,95.79,95.84,2074628579.0
2007-09-04 16:29:00,95.84,95.89,95.84,95.88,1737300000.0
2007-09-04 16:30:00,95.88,95.98,95.88,95.975,2023399999.0
2007-09-04 16:31:00,95.98,95.98,95.91,95.91,1318699997.0
2007-09-04 16:32:00,95.91,95.92,95.82,95.88,1611499997.0
2007-09-04 16:33:00,95.89,95.89,95.86,95.86,1221600000.0
2007-09-04 16:34:00,95.87,95.9,95.85,95.88,1221600000.0
2007-09-04 16:35:00,95.89,95.98,95.87,95.98,1733500006.0
2007-09-04 16:36:00,95.96,95.98,95.96,95.98,1733500006.0
2007-09-04 16:37:00,95.96,96.07,95.94,96.05,1733500006.0
2007-09-04 16:38:00,96.06,96.06,95.96,95.975,1733500006.0
2007-09-04 16:39:00,95.98,96.01,95.96,95.98,1787699993.0
2007-09-04 16:40:00,96.0,96.08,96.0,96.08,1787699993.0
2007-09-04 16:41:00,96.11,96.12,96.08,96.1,1787699993.0
2007-09-04 16:42:00,96.1,96.12,96.03,96.03,1696000008.0
2007-09-04 16:43:00,96.01,96.07,96.01,96.07,1955899990.0
2007-09-04 16:44:00,96.07,96.09,96.05,96.08,1955899990.0
2007-09-04 16:45:00,96.05,96.08,96.03,96.08,1929900007.0
2007-09-04 16:46:00,96.1,96.12,96.09,96.095,1929900007.0
2007-09-04 16:47:00,96.095,96.16,96.09,96.16,1565199999.0
2007-09-04 16:48:00,96.16,96.2,96.13,96.13,2100399999.0
2007-09-04 16:49:00,96.125,96.13,96.09,96.11,1819699994.0
2007-09-04 16:50:00,96.11,96.14,96.09,96.1,1311800001.0
2007-09-04 16:51:00,96.1,96.1,96.07,96.08,1331200001.0
2007-09-04 16:52:00,96.08,96.085,96.02,96.025,1441300004.0
2007-09-04 16:53:00,96.03,96.03,95.91,95.93,1108399996.0
2007-09-04 16:54:00,95.93,95.94,95.91,95.92,1108399996.0
2007-09-04 16:55:00,95.92,95.92,95.82,95.83,1456299990.0
2007-09-04 16:56:00,95.8,95.82,95.78,95.8,1368599998.0
2007-09-04 16:57:00,95.82,95.82,95.76,95.82,1368599998.0
2007-09-04 16:58:00,95.83,95.84,95.81,95.84,1368599998.0
2007-09-04 16:59:00,95.83,95.86,95.75,95.78,1111300000.0
2007-09-04 17:00:00,95.76,95.8,95.75,95.78,1111300000.0
2007-09-04 17:01:00,95.81,95.83,95.77,95.77,1111300000.0
2007-09-04 17:02:00,95.77,95.77,95.75,95.75,680400000.0
2007-09-04 17:03:00,95.71,95.73,95.61,95.66,2031400001.0
2007-09-04 17:04:00,95.65,95.66,95.59,95.59,2031400001.0
2007-09-04 17:05:00,95.58,95.64,95.55,95.64,1834999998.0
2007-09-04 17:06:00,95.65,95.69,95.64,95.69,1834999998.0
2007-09-04 17:07:00,95.69,95.76,95.69,95.74,2036399996.0
2007-09-04 17:08:00,95.75,95.8,95.73,95.8,1954100007.0
2007-09-04 17:09:00,95.78,95.8,95.75,95.75,1954100007.0
2007-09-04 17:10:00,95.76,95.785,95.68,95.69,1954100007.0
2007-09-04 17:11:00,95.69,95.78,95.66,95.76,1042899996.0
2007-09-04 17:12:00,95.78,95.78,95.76,95.77,1042899996.0
2007-09-04 17:13:00,95.77,95.77,95.74,95.76,1164799989.0
2007-09-04 17:14:00,95.76,95.77,95.71,95.72,1521600002.0
2007-09-04 17:15:00,95.72,95.77,95.71,95.74,1818800005.0
2007-09-04 17:16:00,95.73,95.81,95.73,95.8,1520544267.0
2007-09-04 17:17:00,95.795,95.84,95.79,95.835,2034999997.0
2007-09-04 17:18:00,95.82,95.86,95.82,95.83,1841600007.0
2007-09-04 17:19:00,95.85,95.85,95.81,95.83,1841600007.0
2007-09-04 17:20:00,95.83,95.87,95.82,95.87,933500001.0
2007-09-04 17:21:00,95.87,95.87,95.83,95.855,1458300001.0
2007-09-04 17:22:00,95.855,95.86,95.81,95.86,1778000001.0
2007-09-04 17:23:00,95.86,95.91,95.86,95.9,1923200002.0
2007-09-04 17:24:00,95.89,96.0,95.89,95.98,1218199989.0
2007-09-04 17:25:00,95.985,96.0,95.96,95.96,1218199989.0
2007-09-04 17:26:00,95.96,95.96,95.91,95.93,1750600002.0
2007-09-04 17:27:00,95.91,95.91,95.82,95.83,1750600002.0
2007-09-04 17:28:00,95.85,95.85,95.76,95.77,1750600002.0
2007-09-04 17:29:00,95.75,95.78,95.75,95.78,1875499998.0
2007-09-04 17:30:00,95.775,95.85,95.77,95.85,1875499998.0
2007-09-04 17:31:00,95.85,95.86,95.82,95.84,1396189910.0
2007-09-04 17:32:00,95.84,95.9,95.84,95.9,2070399994.0
2007-09-04 17:33:00,95.87,95.96,95.87,95.94,1776499993.0
2007-09-04 17:34:00,95.94,95.96,95.9,95.925,1776499993.0
2007-09-04 17:35:00,95.9,95.94,95.89,95.905,2008000005.0
2007-09-04 17:36:00,95.9,95.9,95.87,95.89,989999999.0
2007-09-04 17:37:00,95.89,95.89,95.87,95.87,851199994.0
2007-09-04 17:38:00,95.87,95.9,95.84,95.85,1414100003.0
2007-09-04 17:39:00,95.85,95.855,95.83,95.84,1513399996.0
2007-09-04 17:40:00,95.84,95.87,95.83,95.83,1396999992.0
2007-09-04 17:41:00,95.83,95.87,95.83,95.86,701600001.0
2007-09-04 17:42:00,95.86,95.88,95.85,95.87,1719400008.0
2007-09-04 17:43:00,95.87,95.88,95.83,95.85,1838000007.0
2007-09-04 17:44:00,95.85,95.87,95.83,95.83,1371899999.0
2007-09-04 17:45:00,95.84,95.85,95.83,95.85,2100799989.0
2007-09-04 17:46:00,95.85,95.85,95.82,95.82,1049499999.0
2007-09-04 17:47:00,95.83,95.86,95.82,95.83,1170400001.0
2007-09-04 17:48:00,95.83,95.85,95.82,95.85,1586399988.0
2007-09-04 17:49:00,95.86,95.91,95.83,95.88,1543300000.0
2007-09-04 17:50:00,95.88,95.88,95.85,95.85,679500001.0
2007-09-04 17:51:00,95.85,95.855,95.82,95.83,366900001.0
2007-09-04 17:52:00,95.83,95.885,95.82,95.86,1118699997.0
2007-09-04 17:53:00,95.85,95.87,95.84,95.87,962000001.0
2007-09-04 17:54:00,95.87,95.91,95.85,95.91,1806699332.0
2007-09-04 17:55:00,95.93,95.95,95.86,95.86,1806699332.0
2007-09-04 17:56:00,95.86,95.87,95.81,95.81,1569983259.0
2007-09-04 17:57:00,95.81,95.83,95.79,95.79,1033600003.0
2007-09-04 17:58:00,95.79,95.81,95.76,95.78,880899997.0
2007-09-04 17:59:00,95.78,95.78,95.76,95.78,886700000.0
2007-09-04 18:00:00,95.78,95.78,95.74,95.76,1515170083.0
2007-09-04 18:01:00,95.75,95.78,95.75,95.78,667699996.0
2007-09-04 18:02:00,95.77,95.77,95.75,95.75,727800005.0
2007-09-04 18:03:00,95.76,95.76,95.7,95.7,1170200000.0
2007-09-04 18:04:00,95.7,95.71,95.68,95.69,1109799995.0
2007-09-04 18:05:00,95.69,95.69,95.66,95.66,1256799999.0
2007-09-04 18:06:00,95.67,95.67,95.63,95.63,1516399995.0
2007-09-04 18:07:00,95.63,95.67,95.6,95.67,964999997.0
2007-09-04 18:08:00,95.665,95.68,95.63,95.665,610500002.0
2007-09-04 18:09:00,95.67,95.69,95.67,95.68,460200001.0
2007-09-04 18:10:00,95.68,95.71,95.67,95.71,177999998.0
2007-09-04 18:11:00,95.71,95.73,95.7,95.73,132400000.0
2007-09-04 18:12:00,95.73,95.75,95.705,95.72,426200000.0
2007-09-04 18:13:00,95.72,95.73,95.71,95.73,292800000.0
2007-09-04 18:14:00,95.73,95.74,95.72,95.74,162100000.0
2007-09-04 18:15:00,95.74,95.75,95.7,95.71,673599995.0
2007-09-04 18:16:00,95.7,95.71,95.65,95.69,813899990.0
2007-09-04 18:17:00,95.69,95.69,95.65,95.67,805199998.0
2007-09-04 18:18:00,95.67,95.7,95.65,95.7,664399997.0
2007-09-04 18:19:00,95.7,95.73,95.69,95.73,1256599984.0
2007-09-04 18:20:00,95.73,95.73,95.705,95.71,373099998.0
2007-09-04 18:21:00,95.71,95.72,95.71,95.72,291100000.0
2007-09-04 18:22:00,95.73,95.76,95.72,95.75,1450199999.0
2007-09-04 18:23:00,95.75,95.75,95.68,95.69,1297499993.0
2007-09-04 18:24:00,95.69,95.7,95.65,95.67,1366199994.0
2007-09-04 18:25:00,95.66,95.67,95.62,95.66,1555999982.0
2007-09-04 18:26:00,95.66,95.66,95.61,95.62,1332599986.0
2007-09-04 18:27:00,95.62,95.62,95.6,95.61,1704300015.0
2007-09-04 18:28:00,95.61,95.65,95.61,95.635,452500001.0
2007-09-04 18:29:00,95.64,95.69,95.63,95.69,898100003.0
2007-09-04 18:30:00,95.69,95.69,95.65,95.65,477200001.0
2007-09-04 18:31:00,95.65,95.65,95.6,95.6,975700013.0
2007-09-04 18:32:00,95.61,95.61,95.54,95.565,753000002.0
2007-09-04 18:33:00,95.57,95.6,95.56,95.57,942999999.0
2007-09-04 18:34:00,95.57,95.615,95.54,95.61,1295000007.0
2007-09-04 18:35:00,95.61,95.69,95.61,95.68,1299500002.0
2007-09-04 18:36:00,95.68,95.71,95.66,95.69,882099995.0
2007-09-04 18:37:00,95.69,95.71,95.66,95.705,555199999.0
2007-09-04 18:38:00,95.705,95.705,95.65,95.66,1164799985.0
2007-09-04 18:39:00,95.67,95.67,95.58,95.58,829100000.0
2007-09-04 18:40:00,95.59,95.6,95.58,95.59,872999999.0
2007-09-04 18:41:00,95.59,95.62,95.58,95.62,885700000.0
2007-09-04 18:42:00,95.62,95.63,95.6,95.63,640799998.0
2007-09-04 18:43:00,95.63,95.64,95.59,95.64,1472999976.0
2007-09-04 18:44:00,95.64,95.68,95.63,95.68,1060100001.0
2007-09-04 18:45:00,95.68,95.73,95.665,95.73,939999998.0
2007-09-04 18:46:00,95.73,95.73,95.68,95.685,1745500002.0
2007-09-04 18:47:00,95.685,95.7,95.68,95.685,375600003.0
2007-09-04 18:48:00,95.685,95.69,95.685,95.69,222700005.0
2007-09-04 18:49:00,95.69,95.69,95.67,95.675,190300004.0
2007-09-04 18:50:00,95.68,95.695,95.675,95.675,120900000.0
2007-09-04 18:51:00,95.685,95.685,95.65,95.67,439900001.0
2007-09-04 18:52:00,95.67,95.675,95.65,95.655,206099996.0
2007-09-04 18:53:00,95.655,95.655,95.64,95.645,156599999.0
2007-09-04 18:54:00,95.645,95.66,95.63,95.65,385100000.0
2007-09-04 18:55:00,95.645,95.655,95.64,95.65,406499998.0
2007-09-04 18:56:00,95.65,95.65,95.61,95.64,469200006.0
2007-09-04 18:57:00,95.64,95.655,95.64,95.65,157300000.0
2007-09-04 18:58:00,95.645,95.645,95.63,95.63,282100004.0
2007-09-04 18:59:00,95.63,95.63,95.525,95.53,772599996.0
2007-09-04 19:00:00,95.53,95.55,95.52,95.545,1538400002.0
2007-09-04 19:01:00,95.545,95.55,95.52,95.53,539000003.0
2007-09-04 19:02:00,95.525,95.54,95.46,95.515,1303200004.0
2007-09-04 19:03:00,95.515,95.54,95.49,95.54,1121500001.0
2007-09-04 19:04:00,95.54,95.545,95.49,95.505,876300000.0
2007-09-04 19:05:00,95.51,95.515,95.505,95.51,186700000.0
2007-09-04 19:06:00,95.51,95.535,95.47,95.47,601399995.0
2007-09-04 19:07:00,95.48,95.48,95.39,95.45,1338700004.0
2007-09-04 19:08:00,95.455,95.47,95.44,95.47,242800000.0
2007-09-04 19:09:00,95.47,95.48,95.42,95.43,438100000.0
2007-09-04 19:10:00,95.42,95.47,95.42,95.47,576999999.0
2007-09-04 19:11:00,95.48,95.505,95.46,95.505,766299999.0
2007-09-04 19:12:00,95.51,95.6,95.5,95.6,2082800000.0
2007-09-04 19:13:00,95.58,95.68,95.58,95.66,2082800000.0
2007-09-04 19:14:00,95.665,95.68,95.6,95.65,2082800000.0
2007-09-04 19:15:00,95.64,95.71,95.64,95.71,927799993.0
2007-09-04 19:16:00,95.71,95.71,95.67,95.7,932199997.0
2007-09-04 19:17:00,95.7,95.72,95.68,95.68,941999998.0
2007-09-04 19:18:00,95.71,95.73,95.7,95.72,610399998.0
2007-09-04 19:19:00,95.72,95.725,95.69,95.7,793899995.0
2007-09-04 19:20:00,95.71,95.76,95.69,95.76,943200000.0
2007-09-04 19:21:00,95.755,95.765,95.74,95.74,346900000.0
2007-09-04 19:22:00,95.75,95.76,95.73,95.75,305899999.0
2007-09-04 19:23:00,95.75,95.765,95.71,95.72,1016900000.0
2007-09-04 19:24:00,95.72,95.74,95.7,95.72,630499999.0
2007-09-04 19:25:00,95.72,95.72,95.705,95.71,765999996.0
2007-09-04 19:26:00,95.71,95.72,95.65,95.69,1501500000.0
2007-09-04 19:27:00,95.69,95.69,95.665,95.665,661399999.0
2007-09-04 19:28:00,95.665,95.665,95.57,95.58,721999998.0
2007-09-04 19:29:00,95.59,95.62,95.58,95.615,729899998.0
2007-09-04 19:30:00,95.63,95.68,95.61,95.65,940500002.0
2007-09-04 19:31:00,95.65,95.685,95.64,95.68,728599997.0
2007-09-04 19:32:00,95.68,95.7,95.66,95.7,616599999.0
2007-09-04 19:33:00,95.7,95.7,95.69,95.7,272800000.0
2007-09-04 19:34:00,95.7,95.7,95.69,95.69,50200000.0
2007-09-04 19:35:00,95.69,95.71,95.65,95.66,475799999.0
2007-09-04 19:36:00,95.66,95.66,95.61,95.625,406000002.0
2007-09-04 19:37:00,95.625,95.63,95.62,95.62,139200000.0
2007-09-04 19:38:00,95.62,95.64,95.62,95.64,171600000.0
2007-09-04 19:39:00,95.64,95.65,95.63,95.64,663200003.0
2007-09-04 19:40:00,95.64,95.67,95.62,95.63,1143199995.0
2007-09-04 19:41:00,95.63,95.63,95.61,95.62,413099998.0
2007-09-04 19:42:00,95.62,95.62,95.59,95.62,177600000.0
2007-09-04 19:43:00,95.62,95.62,95.6,95.6,84000002.0
2007-09-04 19:44:00,95.615,95.62,95.6,95.6,240900000.0
2007-09-04 19:45:00,95.6,95.6,95.57,95.58,648100000.0
2007-09-04 19:46:00,95.58,95.67,95.58,95.67,602900000.0
2007-09-04 19:47:00,95.67,95.67,95.63,95.65,262900000.0
2007-09-04 19:48:00,95.65,95.65,95.63,95.65,495000000.0
2007-09-04 19:49:00,95.65,95.65,95.63,95.63,443699998.0
2007-09-04 19:50:00,95.63,95.64,95.61,95.61,350700000.0
2007-09-04 19:51:00,95.61,95.64,95.61,95.63,287300000.0
2007-09-04 19:52:00,95.63,95.64,95.61,95.64,814299996.0
2007-09-04 19:53:00,95.64,95.65,95.63,95.65,532500001.0
2007-09-04 19:54:00,95.65,95.65,95.61,95.61,384099999.0
2007-09-04 19:55:00,95.61,95.62,95.6,95.6,269399997.0
2007-09-04 19:56:00,95.63,95.63,95.59,95.6,638999994.0
2007-09-04 19:57:00,95.595,95.605,95.59,95.6,124700001.0
2007-09-04 19:58:00,95.6,95.6,95.52,95.52,490899993.0
2007-09-04 19:59:00,95.54,95.56,95.51,95.53,660299997.0
2007-09-04 20:00:00,95.53,95.54,95.5,95.505,279100002.0
2007-09-04 20:01:00,95.5,95.51,95.47,95.48,1044299995.0
2007-09-04 20:02:00,95.495,95.495,95.45,95.46,817200001.0
2007-09-04 20:03:00,95.46,95.48,95.45,95.475,959199993.0
2007-09-04 20:04:00,95.48,95.48,95.47,95.47,406399998.0
2007-09-04 20:05:00,95.48,95.48,95.41,95.42,555000001.0
2007-09-04 20:06:00,95.415,95.43,95.405,95.41,1191400003.0
2007-09-04 20:07:00,95.41,95.43,95.405,95.42,607099996.0
2007-09-04 20:08:00,95.42,95.53,95.42,95.49,781600000.0
2007-09-04 20:09:00,95.49,95.52,95.49,95.51,396200000.0
2007-09-04 20:10:00,95.51,95.56,95.51,95.55,720899995.0
2007-09-04 20:11:00,95.54,95.57,95.54,95.55,644600005.0
2007-09-04 20:12:00,95.54,95.55,95.53,95.55,93500000.0
2007-09-04 20:13:00,95.55,95.55,95.54,95.54,637299998.0
2007-09-04 20:14:00,95.54,95.56,95.53,95.56,429100000.0
2007-09-04 20:15:00,95.56,95.58,95.55,95.57,380099999.0
2007-09-04 20:16:00,95.57,95.61,95.57,95.6,584900000.0
2007-09-04 20:17:00,95.6,95.6,95.57,95.57,260499998.0
2007-09-04 20:18:00,95.57,95.57,95.55,95.55,136800000.0
2007-09-04 20:19:00,95.55,95.57,95.53,95.55,969699992.0
2007-09-04 20:20:00,95.56,95.57,95.52,95.52,465700003.0
2007-09-04 20:21:00,95.52,95.535,95.51,95.535,148000000.0
2007-09-04 20:22:00,95.54,95.55,95.52,95.55,329300000.0
2007-09-04 20:23:00,95.545,95.59,95.545,95.58,454399998.0
2007-09-04 20:24:00,95.57,95.635,95.57,95.59,583100004.0
2007-09-04 20:25:00,95.6,95.62,95.6,95.615,326300001.0
2007-09-04 20:26:00,95.615,95.62,95.61,95.61,105600000.0
2007-09-04 20:27:00,95.61,95.61,95.56,95.57,734799999.0
2007-09-04 20:28:00,95.57,95.58,95.57,95.58,96000000.0
2007-09-04 20:29:00,95.58,95.58,95.57,95.57,129500000.0
2007-09-04 20:30:00,95.56,95.58,95.56,95.58,372399997.0
2007-09-04 20:31:00,95.58,95.58,95.58,95.58,79200000.0
2007-09-04 20:32:00,95.59,95.61,95.58,95.61,499299999.0
2007-09-04 20:33:00,95.61,95.61,95.58,95.6,617200000.0
2007-09-04 20:34:00,95.6,95.61,95.59,95.59,307300000.0
2007-09-04 20:35:00,95.59,95.6,95.58,95.59,61000001.0
2007-09-04 20:36:00,95.59,95.59,95.59,95.59,24000000.0
2007-09-04 20:37:00,95.59,95.595,95.57,95.57,209199997.0
2007-09-04 20:38:00,95.565,95.57,95.555,95.555,283599998.0
2007-09-04 20:39:00,95.56,95.57,95.55,95.55,175199999.0
2007-09-04 20:40:00,95.55,95.57,95.53,95.56,814399999.0
2007-09-04 20:41:00,95.57,95.58,95.55,95.57,476199998.0
2007-09-04 20:42:00,95.57,95.57,95.56,95.57,100600000.0
2007-09-04 20:43:00,95.57,95.57,95.55,95.55,35200000.0
2007-09-04 20:44:00,95.55,95.55,95.48,95.49,451699999.0
2007-09-04 20:45:00,95.49,95.56,95.49,95.55,473900000.0
2007-09-04 20:46:00,95.56,95.56,95.525,95.53,426599999.0
2007-09-04 20:47:00,95.53,95.54,95.51,95.515,489000002.0
2007-09-04 20:48:00,95.52,95.52,95.49,95.49,510299997.0
2007-09-04 20:49:00,95.49,95.51,95.47,95.51,228599997.0
2007-09-04 20:50:00,95.505,95.51,95.48,95.51,509599999.0
2007-09-04 20:51:00,95.51,95.56,95.51,95.55,768499997.0
2007-09-04 20:52:00,95.55,95.55,95.52,95.55,516800000.0
2007-09-04 20:53:00,95.55,95.6,95.54,95.575,880299995.0
2007-09-04 20:54:00,95.575,95.61,95.56,95.6,743899991.0
2007-09-04 20:55:00,95.6,95.6,95.58,95.6,601399996.0
2007-09-04 20:56:00,95.595,95.66,95.59,95.64,1032899999.0
2007-09-04 20:57:00,95.64,95.65,95.63,95.635,619699998.0
2007-09-04 20:58:00,95.64,95.68,95.64,95.67,657400001.0
2007-09-04 20:59:00,95.67,95.705,95.66,95.695,485199998.0
2007-09-04 21:00:00,95.7,95.74,95.69,95.735,1104799998.0
2007-09-04 21:01:00,95.735,95.75,95.73,95.75,215800000.0
2007-09-04 21:02:00,95.75,95.75,95.72,95.74,336900000.0
2007-09-04 21:03:00,95.74,95.745,95.71,95.73,399000003.0
2007-09-04 21:04:00,95.725,95.725,95.705,95.71,313600000.0
2007-09-04 21:05:00,95.71,95.72,95.7,95.705,606300000.0
2007-09-04 21:06:00,95.705,95.73,95.68,95.71,550099994.0
2007-09-04 21:07:00,95.72,95.74,95.72,95.725,227400000.0
2007-09-04 21:08:00,95.725,95.725,95.7,95.72,751799998.0
2007-09-04 21:09:00,95.71,95.73,95.71,95.72,753500002.0
2007-09-04 21:10:00,95.73,95.74,95.69,95.74,835599991.0
2007-09-04 21:11:00,95.74,95.74,95.73,95.73,224799997.0
2007-09-04 21:12:00,95.73,95.77,95.73,95.74,707899997.0
2007-09-04 21:13:00,95.74,95.76,95.73,95.73,796099999.0
2007-09-04 21:14:00,95.73,95.74,95.72,95.72,177599997.0
2007-09-04 21:15:00,95.73,95.76,95.73,95.76,478599999.0
2007-09-04 21:16:00,95.76,95.78,95.75,95.78,727199997.0
2007-09-04 21:17:00,95.77,95.8,95.77,95.8,631099999.0
2007-09-04 21:18:00,95.8,95.8,95.76,95.77,728000003.0
2007-09-04 21:19:00,95.77,95.78,95.77,95.77,40400000.0
2007-09-04 21:20:00,95.78,95.79,95.78,95.78,369099996.0
2007-09-04 21:21:00,95.78,95.8,95.77,95.8,688999998.0
2007-09-04 21:22:00,95.8,95.85,95.8,95.85,1040199997.0
2007-09-04 21:23:00,95.84,95.85,95.82,95.82,632100007.0
2007-09-04 21:24:00,95.82,95.85,95.82,95.85,475899999.0
2007-09-04 21:25:00,95.85,95.87,95.84,95.86,833899996.0
2007-09-04 21:26:00,95.86,95.9,95.86,95.87,736599999.0
2007-09-04 21:27:00,95.87,95.885,95.85,95.875,1196099984.0
2007-09-04 21:28:00,95.88,95.89,95.85,95.88,943599993.0
2007-09-04 21:29:00,95.89,95.9,95.89,95.89,541400000.0
2007-09-04 21:30:00,95.89,95.89,95.85,95.86,953100000.0
2007-09-04 21:31:00,95.86,95.87,95.85,95.86,595899996.0
2007-09-04 21:32:00,95.87,95.89,95.84,95.885,568699996.0
2007-09-04 21:33:00,95.885,95.9,95.875,95.895,589099995.0
2007-09-04 21:34:00,95.895,95.905,95.89,95.9,408599999.0
2007-09-04 21:35:00,95.9,95.92,95.88,95.915,320300002.0
2007-09-04 21:36:00,95.91,95.92,95.89,95.92,1029699984.0
2007-09-04 21:37:00,95.91,95.92,95.905,95.91,277599998.0
2007-09-04 21:38:00,95.9,95.91,95.89,95.89,651000000.0
2007-09-04 21:39:00,95.89,95.9,95.88,95.89,1147900008.0
2007-09-04 21:40:00,95.89,95.89,95.85,95.86,924099995.0
2007-09-04 21:41:00,95.86,95.87,95.81,95.83,1143299997.0
2007-09-04 21:42:00,95.825,95.83,95.79,95.79,897899995.0
2007-09-04 21:43:00,95.795,95.8,95.74,95.74,1541899991.0
2007-09-04 21:44:00,95.73,95.755,95.72,95.755,1010399993.0
2007-09-04 21:45:00,95.76,95.76,95.7,95.725,1716099988.0
2007-09-04 21:46:00,95.73,95.79,95.72,95.77,1015900001.0
2007-09-04 21:47:00,95.765,95.79,95.76,95.79,427199999.0
2007-09-04 21:48:00,95.78,95.79,95.77,95.775,464199999.0
2007-09-04 21:49:00,95.78,95.78,95.75,95.76,151099999.0
2007-09-04 21:50:00,95.76,95.76,95.71,95.72,462399999.0
2007-09-04 21:51:00,95.72,95.72,95.69,95.71,317599999.0
2007-09-04 21:52:00,95.71,95.73,95.7,95.73,261999998.0
2007-09-04 21:53:00,95.73,95.75,95.73,95.74,439300000.0
2007-09-04 21:54:00,95.745,95.745,95.72,95.745,377400000.0
2007-09-04 21:55:00,95.75,95.75,95.73,95.745,537999997.0
2007-09-04 21:56:00,95.745,95.75,95.73,95.75,634799996.0
2007-09-04 21:57:00,95.75,95.755,95.735,95.755,172300000.0
2007-09-04 21:58:00,95.75,95.75,95.74,95.75,153400000.0
2007-09-04 21:59:00,95.745,95.765,95.745,95.76,179900000.0
2007-09-04 22:00:00,95.76,95.77,95.755,95.755,351600000.0
2007-09-04 22:01:00,95.755,95.76,95.75,95.755,271400000.0
2007-09-04 22:02:00,95.76,95.76,95.75,95.755,229700001.0
2007-09-04 22:03:00,95.75,95.755,95.75,95.755,49200001.0
2007-09-04 22:04:00,95.755,95.77,95.75,95.765,417900000.0
2007-09-04 22:05:00,95.765,95.77,95.76,95.76,167499999.0
2007-09-04 22:06:00,95.76,95.76,95.75,95.75,140200000.0
2007-09-04 22:07:00,95.75,95.755,95.75,95.755,33500000.0
2007-09-04 22:08:00,95.755,95.76,95.75,95.76,252100002.0
2007-09-04 22:09:00,95.76,95.78,95.76,95.765,154299996.0
2007-09-04 22:10:00,95.76,95.81,95.76,95.78,845199994.0
2007-09-04 22:11:00,95.785,95.79,95.785,95.785,65500000.0
2007-09-04 22:12:00,95.79,95.79,95.77,95.79,254900001.0
2007-09-04 22:13:00,95.79,95.83,95.79,95.825,629799998.0
2007-09-04 22:14:00,95.83,95.83,95.81,95.81,734599992.0
2007-09-04 22:15:00,95.82,95.865,95.82,95.845,816299994.0
2007-09-04 22:16:00,95.85,95.85,95.82,95.82,143400000.0
2007-09-04 22:17:00,95.82,95.84,95.81,95.83,232700000.0
2007-09-04 22:18:00,95.84,95.84,95.82,95.82,118200002.0
2007-09-04 22:19:00,95.83,95.845,95.83,95.845,188099999.0
2007-09-04 22:20:00,95.845,95.9,95.845,95.88,904199999.0
2007-09-04 22:21:00,95.885,95.885,95.86,95.88,75300000.0
2007-09-04 22:22:00,95.88,95.895,95.87,95.87,184199999.0
2007-09-04 22:23:00,95.87,95.895,95.87,95.895,70100000.0
2007-09-04 22:24:00,95.9,95.91,95.885,95.9,560899999.0
2007-09-04 22:25:00,95.9,95.91,95.86,95.865,279600000.0
2007-09-04 22:26:00,95.87,95.9,95.86,95.89,516699998.0
2007-09-04 22:27:00,95.89,95.93,95.87,95.89,1238599996.0
2007-09-04 22:28:00,95.885,95.91,95.87,95.9,304300000.0
2007-09-04 22:29:00,95.9,95.91,95.9,95.9,432200001.0
2007-09-04 22:30:00,95.9,95.93,95.89,95.92,483299996.0
2007-09-04 22:31:00,95.93,95.94,95.91,95.94,368700000.0
2007-09-04 22:32:00,95.94,95.94,95.93,95.94,196999999.0
2007-09-04 22:33:00,95.94,95.94,95.92,95.94,151799999.0
2007-09-04 22:34:00,95.94,95.94,95.93,95.94,474000000.0
2007-09-04 22:35:00,95.94,96.03,95.94,96.0,949999994.0
2007-09-04 22:36:00,95.99,95.995,95.95,95.95,702300005.0
2007-09-04 22:37:00,95.96,95.96,95.92,95.94,883399991.0
2007-09-04 22:38:00,95.94,95.94,95.9,95.92,1186999994.0
2007-09-04 22:39:00,95.91,95.92,95.91,95.91,173600002.0
2007-09-04 22:40:00,95.91,95.91,95.91,95.91,229999998.0
2007-09-04 22:41:00,95.91,95.91,95.91,95.91,124500000.0
2007-09-04 22:42:00,95.91,95.91,95.91,95.91,277400000.0
2007-09-04 22:43:00,95.9,95.91,95.89,95.9,257000000.0
2007-09-04 22:44:00,95.9,95.91,95.9,95.91,164400000.0
2007-09-04 22:45:00,95.91,95.94,95.89,95.93,271000000.0
2007-09-04 22:46:00,95.93,95.94,95.93,95.94,70000000.0
2007-09-04 22:47:00,95.945,95.96,95.93,95.96,185200000.0
2007-09-04 22:48:00,95.96,95.96,95.91,95.92,467800000.0
2007-09-04 22:49:00,95.92,95.92,95.91,95.91,500300000.0
2007-09-04 22:50:00,95.92,95.94,95.9,95.92,625999998.0
2007-09-04 22:51:00,95.92,95.92,95.9,95.92,204600003.0
2007-09-04 22:52:00,95.92,95.93,95.91,95.93,710200000.0
2007-09-04 22:53:00,95.93,95.93,95.905,95.905,336400000.0
2007-09-04 22:54:00,95.9,95.94,95.9,95.94,367900001.0
2007-09-04 22:55:00,95.945,95.95,95.9,95.93,178500000.0
2007-09-04 22:56:00,95.93,95.96,95.91,95.96,337500001.0
2007-09-04 22:57:00,95.95,95.96,95.91,95.91,491600000.0
2007-09-04 22:58:00,95.92,95.96,95.91,95.95,202100000.0
2007-09-04 22:59:00,95.95,95.95,95.88,95.89,390399999.0
2007-09-04 23:00:00,95.88,95.88,95.82,95.84,28000000.0
2007-09-04 23:01:00,95.85,95.86,95.83,95.86,40100000.0
2007-09-04 23:02:00,95.87,95.87,95.81,95.83,36200000.0
2007-09-04 23:03:00,95.839,95.85,95.817,95.845,129000002.0
2007-09-04 23:04:00,95.82,95.82,95.8,95.8,44000000.0
2007-09-04 23:05:00,95.8,95.8,95.77,95.8,120000000.0
2007-09-04 23:06:00,95.79,95.81,95.77,95.8,97900000.0
2007-09-04 23:07:00,95.8,95.81,95.76,95.76,104800000.0
2007-09-04 23:08:00,95.76,95.78,95.76,95.77,53000000.0
2007-09-04 23:09:00,95.78,95.82,95.78,95.82,69400000.0
2007-09-04 23:10:00,95.78,95.81,95.77,95.77,20000000.0
2007-09-04 23:11:00,95.77,95.81,95.77,95.79,35600000.0
2007-09-04 23:12:00,95.8,95.8,95.78,95.8,10900000.0
2007-09-04 23:13:00,95.79,95.82,95.78,95.78,64600000.0
2007-09-04 23:14:00,95.78,95.83,95.78,95.83,17400000.0
2007-09-04 23:15:00,95.83,95.85,95.82,95.82,25400000.0
2007-09-04 23:16:00,95.82,95.84,95.81,95.82,42700000.0
2007-09-04 23:17:00,95.85,95.87,95.81,95.86,161900000.0
2007-09-04 23:18:00,95.86,95.86,95.86,95.86,54800000.0
2007-09-04 23:19:00,95.86,95.86,95.79,95.84,135700000.0
2007-09-04 23:20:00,95.84,95.84,95.8,95.83,49496948.0
2007-09-04 23:21:00,95.83,95.835,95.8,95.825,90500000.0
2007-09-04 23:22:00,95.825,95.825,95.81,95.825,33700000.0
2007-09-04 23:23:00,95.83,95.83,95.81,95.82,45600000.0
2007-09-04 23:24:00,95.82,95.825,95.81,95.82,35900000.0
2007-09-04 23:25:00,95.82,95.83,95.77,95.78,78600000.0
2007-09-04 23:26:00,95.805,95.81,95.77,95.81,60200000.0
2007-09-04 23:27:00,95.81,95.81,95.76,95.76,43200000.0
2007-09-04 23:28:00,95.76,95.76,95.76,95.76,3600000.0
2007-09-04 23:29:00,95.78,95.78,95.74,95.74,42800000.0
2007-09-04 23:30:00,95.77,95.81,95.74,95.79,216600000.0
2007-09-04 23:31:00,95.79,95.8,95.79,95.8,40000000.0
2007-09-04 23:32:00,95.83,95.88,95.77,95.84,112400000.0
2007-09-04 23:33:00,95.835,95.835,95.79,95.79,9800000.0
2007-09-04 23:34:00,95.84,95.84,95.84,95.84,68000000.0
2007-09-04 23:35:00,95.845,95.85,95.84,95.85,72000000.0
2007-09-04 23:36:00,95.85,95.88,95.85,95.88,53800000.0
2007-09-04 23:37:00,95.88,95.88,95.84,95.845,77000000.0
2007-09-04 23:38:00,95.845,95.88,95.83,95.85,185800000.0
2007-09-04 23:39:00,95.85,95.86,95.84,95.85,58400000.0
2007-09-04 23:40:00,95.85,95.85,95.84,95.845,55200000.0
2007-09-04 23:41:00,95.845,95.86,95.82,95.86,43400000.0
2007-09-04 23:42:00,95.855,95.86,95.85,95.86,52000000.0
2007-09-04 23:43:00,95.86,95.86,95.835,95.84,100900000.0
2007-09-04 23:44:00,95.84,95.84,95.79,95.79,108400000.0
2007-09-04 23:45:00,95.8,95.8,95.76,95.785,336000000.0
2007-09-04 23:46:00,95.795,95.795,95.75,95.75,200400000.0
2007-09-04 23:47:00,95.755,95.77,95.72,95.74,154800000.0
2007-09-04 23:48:00,95.74,95.76,95.72,95.735,392600000.0
2007-09-04 23:49:00,95.73,95.74,95.715,95.72,156000000.0
2007-09-04 23:50:00,95.72,95.78,95.715,95.75,150000000.0
2007-09-04 23:51:00,95.75,95.76,95.705,95.74,179400000.0
2007-09-04 23:52:00,95.74,95.745,95.72,95.73,195600000.0
2007-09-04 23:53:00,95.73,95.745,95.72,95.72,175200000.0
2007-09-04 23:54:00,95.72,95.74,95.705,95.73,161000000.0
2007-09-04 23:55:00,95.73,95.74,95.7,95.72,168400000.0
2007-09-04 23:56:00,95.72,95.73,95.68,95.73,382100000.0
2007-09-04 23:57:00,95.73,95.79,95.73,95.785,116800000.0
2007-09-04 23:58:00,95.785,95.785,95.6,95.74,642200000.0
2007-09-04 23:59:00,95.735,95.8,95.7,95.78,296900000.0
2007-09-05 00:00:00,95.75,95.79,95.72,95.76,274400000.0
2007-09-05 00:01:00,95.76,95.76,95.7,95.755,192100000.0
2007-09-05 00:02:00,95.75,95.77,95.72,95.72,113100000.0
2007-09-05 00:03:00,95.73,95.76,95.71,95.755,106300000.0
2007-09-05 00:04:00,95.741,95.769,95.72,95.72,657900023.0
2007-09-05 00:05:00,95.77,95.79,95.745,95.78,60600000.0
2007-09-05 00:06:00,95.78,95.78,95.69,95.76,154700000.0
2007-09-05 00:07:00,95.76,95.78,95.73,95.78,99100000.0
2007-09-05 00:08:00,95.77,95.78,95.75,95.76,66100000.0
2007-09-05 00:09:00,95.76,95.78,95.72,95.78,53800000.0
2007-09-05 00:10:00,95.775,95.79,95.77,95.79,37700000.0
2007-09-05 00:11:00,95.77,95.77,95.74,95.74,163800000.0
2007-09-05 00:12:00,95.77,95.77,95.74,95.74,75500000.0
2007-09-05 00:13:00,95.74,95.78,95.72,95.78,81100000.0
2007-09-05 00:14:00,95.76,95.78,95.76,95.78,42100000.0
2007-09-05 00:15:00,95.775,95.79,95.76,95.79,87400000.0
2007-09-05 00:16:00,95.79,95.82,95.78,95.81,187900000.0
2007-09-05 00:17:00,95.81,95.83,95.78,95.83,383900000.0
2007-09-05 00:18:00,95.83,95.85,95.8,95.83,399500000.0
2007-09-05 00:19:00,95.835,95.835,95.8,95.83,304100000.0
2007-09-05 00:20:00,95.8,95.83,95.8,95.83,23800000.0
2007-09-05 00:21:00,95.8,95.83,95.8,95.82,44300000.0
2007-09-05 00:22:00,95.81,95.82,95.8,95.8,60600000.0
2007-09-05 00:23:00,95.8,95.82,95.79,95.81,72200000.0
2007-09-05 00:24:00,95.79,95.83,95.79,95.82,159100000.0
2007-09-05 00:25:00,95.82,95.82,95.74,95.77,219500000.0
2007-09-05 00:26:00,95.78,95.83,95.78,95.82,206900000.0
2007-09-05 00:27:00,95.82,95.82,95.815,95.82,64700000.0
2007-09-05 00:28:00,95.82,95.83,95.82,95.83,48000000.0
2007-09-05 00:29:00,95.83,95.86,95.81,95.84,149100000.0
2007-09-05 00:30:00,95.84,95.85,95.82,95.85,101000000.0
2007-09-05 00:31:00,95.83,95.84,95.785,95.82,550900000.0
2007-09-05 00:32:00,95.82,95.84,95.79,95.84,233600000.0
2007-09-05 00:33:00,95.835,95.84,95.8,95.83,241900000.0
2007-09-05 00:34:00,95.82,95.83,95.8,95.83,342000000.0
2007-09-05 00:35:00,95.83,95.85,95.8,95.84,392700000.0
2007-09-05 00:36:00,95.84,95.85,95.81,95.84,189699998.0
2007-09-05 00:37:00,95.84,95.87,95.83,95.865,245600000.0
2007-09-05 00:38:00,95.865,95.92,95.865,95.91,641200000.0
2007-09-05 00:39:00,95.91,95.91,95.86,95.9,362400000.0
2007-09-05 00:40:00,95.91,95.93,95.89,95.915,620700001.0
2007-09-05 00:41:00,95.915,95.92,95.89,95.9,333400000.0
2007-09-05 00:42:00,95.895,95.92,95.895,95.91,129100000.0
2007-09-05 00:43:00,95.91,95.92,95.91,95.91,149300000.0
2007-09-05 00:44:00,95.91,95.92,95.91,95.92,71500000.0
2007-09-05 00:45:00,95.92,95.92,95.86,95.885,349400000.0
2007-09-05 00:46:00,95.885,95.89,95.86,95.89,134100000.0
2007-09-05 00:47:00,95.89,95.89,95.86,95.875,119200000.0
2007-09-05 00:48:00,95.87,95.87,95.83,95.83,406300000.0
2007-09-05 00:49:00,95.85,95.85,95.835,95.85,25000000.0
2007-09-05 00:50:00,95.85,95.87,95.835,95.86,106900000.0
2007-09-05 00:51:00,95.86,95.87,95.85,95.86,159000000.0
2007-09-05 00:52:00,95.86,95.87,95.85,95.85,96000000.0
2007-09-05 00:53:00,95.86,95.93,95.85,95.91,378400000.0
2007-09-05 00:54:00,95.915,95.95,95.91,95.95,103900000.0
2007-09-05 00:55:00,95.935,95.975,95.935,95.97,271300000.0
2007-09-05 00:56:00,95.97,95.97,95.95,95.95,225800000.0
2007-09-05 00:57:00,95.95,96.0,95.95,96.0,243400000.0
2007-09-05 00:58:00,96.0,96.0,95.96,95.96,235100001.0
2007-09-05 00:59:00,95.97,95.97,95.95,95.95,134599999.0
2007-09-05 01:00:00,95.95,95.95,95.84,95.88,797799999.0
2007-09-05 01:01:00,95.865,95.87,95.81,95.82,890200001.0
2007-09-05 01:02:00,95.825,95.84,95.815,95.83,805799999.0
2007-09-05 01:03:00,95.825,95.83,95.815,95.82,125300000.0
2007-09-05 01:04:00,95.82,95.86,95.815,95.845,261600000.0
2007-09-05 01:05:00,95.86,95.86,95.83,95.85,194900000.0
2007-09-05 01:06:00,95.85,95.92,95.85,95.92,291699999.0
2007-09-05 01:07:00,95.92,95.94,95.88,95.92,793200002.0
2007-09-05 01:08:00,95.92,95.93,95.9,95.915,144699999.0
2007-09-05 01:09:00,95.93,95.95,95.92,95.94,383600001.0
2007-09-05 01:10:00,95.94,95.96,95.94,95.96,174000000.0
2007-09-05 01:11:00,95.96,96.02,95.96,96.02,404800000.0
2007-09-05 01:12:00,96.02,96.04,95.995,96.01,533000000.0
2007-09-05 01:13:00,96.01,96.01,95.97,95.98,227099999.0
2007-09-05 01:14:00,95.98,96.0,95.97,96.0,263100001.0
2007-09-05 01:15:00,96.0,96.0,95.965,95.98,118000002.0
2007-09-05 01:16:00,95.98,95.98,95.95,95.97,381899999.0
2007-09-05 01:17:00,95.98,95.98,95.955,95.97,205000000.0
2007-09-05 01:18:00,95.965,95.98,95.965,95.98,95300000.0
2007-09-05 01:19:00,95.98,95.98,95.98,95.98,34800000.0
2007-09-05 01:20:00,95.98,95.99,95.97,95.99,87200000.0
2007-09-05 01:21:00,95.98,95.99,95.96,95.97,202799997.0
2007-09-05 01:22:00,95.97,96.01,95.96,96.01,222099998.0
2007-09-05 01:23:00,96.01,96.02,96.0,96.0,128300000.0
2007-09-05 01:24:00,96.01,96.025,95.985,96.02,694900001.0
2007-09-05 01:25:00,96.0,96.02,95.99,96.01,645600002.0
2007-09-05 01:26:00,96.01,96.08,96.005,96.06,738299999.0
2007-09-05 01:27:00,96.06,96.09,96.06,96.085,303300000.0
2007-09-05 01:28:00,96.085,96.1,96.08,96.08,315399998.0
2007-09-05 01:29:00,96.09,96.12,96.07,96.1,274400000.0
2007-09-05 01:30:00,96.09,96.11,96.04,96.08,282100000.0
2007-09-05 01:31:00,96.08,96.09,96.04,96.075,264400000.0
2007-09-05 01:32:00,96.075,96.075,96.02,96.06,716800003.0
2007-09-05 01:33:00,96.06,96.08,96.04,96.06,555799999.0
2007-09-05 01:34:00,96.06,96.07,96.04,96.06,303099998.0
2007-09-05 01:35:00,96.045,96.045,95.98,96.02,581400001.0
2007-09-05 01:36:00,96.02,96.04,96.01,96.04,109799999.0
2007-09-05 01:37:00,96.04,96.17,96.04,96.14,804399998.0
2007-09-05 01:38:00,96.14,96.19,96.14,96.17,676299998.0
2007-09-05 01:39:00,96.19,96.24,96.18,96.22,953799991.0
2007-09-05 01:40:00,96.22,96.26,96.22,96.24,565999998.0
2007-09-05 01:41:00,96.24,96.24,96.22,96.24,186800000.0
2007-09-05 01:42:00,96.24,96.28,96.23,96.28,414500001.0
2007-09-05 01:43:00,96.28,96.46,96.27,96.41,1385399996.0
2007-09-05 01:44:00,96.41,96.44,96.37,96.44,1141800002.0
2007-09-05 01:45:00,96.44,96.44,96.4,96.42,351400000.0
2007-09-05 01:46:00,96.42,96.43,96.39,96.42,416400001.0
2007-09-05 01:47:00,96.42,96.43,96.37,96.37,400300001.0
2007-09-05 01:48:00,96.355,96.4,96.35,96.39,588099997.0
2007-09-05 01:49:00,96.39,96.42,96.38,96.4,377899998.0
2007-09-05 01:50:00,96.4,96.4,96.34,96.35,277599998.0
2007-09-05 01:51:00,96.35,96.35,96.27,96.28,267900000.0
2007-09-05 01:52:00,96.28,96.29,96.235,96.24,579599998.0
2007-09-05 01:53:00,96.25,96.28,96.23,96.24,426800001.0
2007-09-05 01:54:00,96.245,96.28,96.245,96.265,153000000.0
2007-09-05 01:55:00,96.265,96.31,96.265,96.3,559099997.0
2007-09-05 01:56:00,96.29,96.36,96.29,96.32,630900001.0
2007-09-05 01:57:00,96.36,96.37,96.32,96.36,396199999.0
2007-09-05 01:58:00,96.35,96.39,96.35,96.39,585199998.0
2007-09-05 01:59:00,96.37,96.39,96.35,96.37,455800000.0
2007-09-05 02:00:00,96.37,96.38,96.34,96.36,378399999.0
2007-09-05 02:01:00,96.36,96.37,96.325,96.34,278899998.0
2007-09-05 02:02:00,96.34,96.35,96.31,96.33,222400000.0
2007-09-05 02:03:00,96.31,96.33,96.24,96.26,615799999.0
2007-09-05 02:04:00,96.26,96.27,96.225,96.24,235200000.0
2007-09-05 02:05:00,96.24,96.24,96.16,96.19,456200000.0
2007-09-05 02:06:00,96.19,96.22,96.17,96.18,354000000.0
2007-09-05 02:07:00,96.17,96.19,96.14,96.15,314200002.0
2007-09-05 02:08:00,96.15,96.18,96.15,96.15,310799999.0
2007-09-05 02:09:00,96.15,96.16,96.12,96.13,231399999.0
2007-09-05 02:10:00,96.13,96.14,96.08,96.1,431600000.0
2007-09-05 02:11:00,96.1,96.12,96.08,96.11,319600000.0
2007-09-05 02:12:00,96.11,96.12,96.06,96.11,582500001.0
2007-09-05 02:13:00,96.11,96.22,96.11,96.18,1017699994.0
2007-09-05 02:14:00,96.18,96.19,96.12,96.12,1238299996.0
2007-09-05 02:15:00,96.11,96.13,96.06,96.08,589099999.0
2007-09-05 02:16:00,96.07,96.08,96.04,96.07,1030199990.0
2007-09-05 02:17:00,96.07,96.12,96.06,96.12,773800000.0
2007-09-05 02:18:00,96.12,96.17,96.11,96.15,618999996.0
2007-09-05 02:19:00,96.15,96.17,96.12,96.14,968199996.0
2007-09-05 02:20:00,96.14,96.17,96.13,96.17,398599999.0
2007-09-05 02:21:00,96.17,96.19,96.17,96.19,256800000.0
2007-09-05 02:22:00,96.19,96.2,96.18,96.19,269200001.0
2007-09-05 02:23:00,96.19,96.19,96.15,96.18,329300001.0
2007-09-05 02:24:00,96.18,96.18,96.14,96.15,451800000.0
2007-09-05 02:25:00,96.15,96.16,96.14,96.14,359100001.0
2007-09-05 02:26:00,96.14,96.16,96.13,96.15,429700003.0
2007-09-05 02:27:00,96.15,96.16,96.13,96.15,528400005.0
2007-09-05 02:28:00,96.14,96.15,96.11,96.12,644100003.0
2007-09-05 02:29:00,96.12,96.12,96.08,96.09,234299997.0
2007-09-05 02:30:00,96.09,96.09,96.055,96.07,466500004.0
2007-09-05 02:31:00,96.07,96.07,96.02,96.02,590899997.0
2007-09-05 02:32:00,96.02,96.04,96.0,96.03,1197400005.0
2007-09-05 02:33:00,96.03,96.06,96.02,96.06,1270700007.0
2007-09-05 02:34:00,96.07,96.09,96.05,96.08,865500000.0
2007-09-05 02:35:00,96.07,96.09,96.06,96.09,1025900002.0
2007-09-05 02:36:00,96.09,96.13,96.09,96.13,666800000.0
2007-09-05 02:37:00,96.13,96.13,96.09,96.11,532200010.0
2007-09-05 02:38:00,96.1,96.12,96.1,96.12,49000000.0
2007-09-05 02:39:00,96.11,96.13,96.11,96.12,96400000.0
2007-09-05 02:40:00,96.12,96.15,96.11,96.12,578200011.0
2007-09-05 02:41:00,96.14,96.15,96.12,96.14,143300000.0
2007-09-05 02:42:00,96.14,96.16,96.14,96.15,156100000.0
2007-09-05 02:43:00,96.14,96.2,96.14,96.2,854399996.0
2007-09-05 02:44:00,96.2,96.21,96.18,96.2,277100001.0
2007-09-05 02:45:00,96.22,96.23,96.21,96.22,156899998.0
2007-09-05 02:46:00,96.21,96.22,96.2,96.21,430499999.0
2007-09-05 02:47:00,96.21,96.23,96.21,96.22,228599999.0
2007-09-05 02:48:00,96.21,96.22,96.19,96.2,188499999.0
2007-09-05 02:49:00,96.19,96.2,96.18,96.19,182000001.0
2007-09-05 02:50:00,96.19,96.2,96.17,96.18,249899998.0
2007-09-05 02:51:00,96.18,96.19,96.18,96.19,170599999.0
2007-09-05 02:52:00,96.19,96.2,96.19,96.2,226399999.0
2007-09-05 02:53:00,96.19,96.21,96.17,96.17,154400001.0
2007-09-05 02:54:00,96.18,96.2,96.16,96.19,883599998.0
2007-09-05 02:55:00,96.19,96.21,96.13,96.15,889400000.0
2007-09-05 02:56:00,96.15,96.17,96.12,96.17,411399999.0
2007-09-05 02:57:00,96.17,96.17,96.15,96.15,262599999.0
2007-09-05 02:58:00,96.14,96.15,96.14,96.15,113300000.0
2007-09-05 02:59:00,96.15,96.16,96.14,96.16,201100000.0
2007-09-05 03:00:00,96.16,96.2,96.16,96.2,1374900000.0
2007-09-05 03:01:00,96.2,96.2,96.18,96.19,276600000.0
2007-09-05 03:02:00,96.19,96.19,96.17,96.19,105100000.0
2007-09-05 03:03:00,96.19,96.2,96.18,96.18,194000000.0
2007-09-05 03:04:00,96.18,96.19,96.17,96.17,250400002.0
2007-09-05 03:05:00,96.18,96.18,96.11,96.12,546899995.0
2007-09-05 03:06:00,96.12,96.13,96.095,96.1,363400000.0
2007-09-05 03:07:00,96.1,96.12,96.08,96.12,567200000.0
2007-09-05 03:08:00,96.12,96.13,96.12,96.13,267200000.0
2007-09-05 03:09:00,96.13,96.14,96.12,96.135,159400000.0
2007-09-05 03:10:00,96.135,96.15,96.13,96.15,149600000.0
2007-09-05 03:11:00,96.15,96.21,96.15,96.2,490399996.0
2007-09-05 03:12:00,96.2,96.22,96.16,96.16,434600001.0
2007-09-05 03:13:00,96.165,96.17,96.16,96.16,294400001.0
2007-09-05 03:14:00,96.16,96.16,96.15,96.155,59500000.0
2007-09-05 03:15:00,96.155,96.155,96.08,96.095,543499997.0
2007-09-05 03:16:00,96.095,96.12,96.08,96.12,570000001.0
2007-09-05 03:17:00,96.12,96.13,96.11,96.12,395900002.0
2007-09-05 03:18:00,96.12,96.14,96.11,96.14,651299993.0
2007-09-05 03:19:00,96.14,96.14,96.12,96.13,708600001.0
2007-09-05 03:20:00,96.13,96.155,96.125,96.15,316700000.0
2007-09-05 03:21:00,96.15,96.15,96.14,96.14,418299998.0
2007-09-05 03:22:00,96.14,96.15,96.14,96.14,702499998.0
2007-09-05 03:23:00,96.15,96.15,96.15,96.15,2400000.0
2007-09-05 03:24:00,96.15,96.15,96.14,96.15,302100000.0
2007-09-05 03:25:00,96.15,96.15,96.14,96.14,260500000.0
2007-09-05 03:26:00,96.14,96.14,96.12,96.135,572499990.0
2007-09-05 03:27:00,96.14,96.15,96.13,96.14,944800010.0
2007-09-05 03:28:00,96.14,96.16,96.13,96.15,965900000.0
2007-09-05 03:29:00,96.14,96.15,96.11,96.12,1677099999.0
2007-09-05 03:30:00,96.12,96.14,96.11,96.13,876200005.0
2007-09-05 03:31:00,96.13,96.15,96.12,96.14,947400007.0
2007-09-05 03:32:00,96.14,96.14,96.14,96.14,58400000.0
2007-09-05 03:33:00,96.14,96.14,96.12,96.12,233900000.0
2007-09-05 03:34:00,96.12,96.14,96.12,96.13,334400000.0
2007-09-05 03:35:00,96.125,96.13,96.11,96.12,237099997.0
2007-09-05 03:36:00,96.12,96.13,96.11,96.13,777600002.0
2007-09-05 03:37:00,96.13,96.14,96.12,96.12,397300000.0
2007-09-05 03:38:00,96.12,96.13,96.11,96.12,578600002.0
2007-09-05 03:39:00,96.12,96.13,96.115,96.13,155300001.0
2007-09-05 03:40:00,96.13,96.13,96.11,96.13,326100000.0
2007-09-05 03:41:00,96.13,96.14,96.125,96.13,280400000.0
2007-09-05 03:42:00,96.13,96.15,96.13,96.14,317400001.0
2007-09-05 03:43:00,96.14,96.14,96.11,96.11,694000000.0
2007-09-05 03:44:00,96.105,96.12,96.09,96.11,636000000.0
2007-09-05 03:45:00,96.11,96.11,96.085,96.09,90400000.0
2007-09-05 03:46:00,96.09,96.12,96.09,96.12,300900000.0
2007-09-05 03:47:00,96.12,96.12,96.1,96.12,213499998.0
2007-09-05 03:48:00,96.12,96.12,96.1,96.1,120600000.0
2007-09-05 03:49:00,96.1,96.11,96.1,96.1,190800002.0
2007-09-05 03:50:00,96.1,96.1,96.08,96.09,983099989.0
2007-09-05 03:51:00,96.09,96.09,96.05,96.075,1408699996.0
2007-09-05 03:52:00,96.08,96.11,96.07,96.08,421699998.0
2007-09-05 03:53:00,96.08,96.09,96.06,96.08,474499999.0
2007-09-05 03:54:00,96.08,96.09,96.055,96.09,468699998.0
2007-09-05 03:55:00,96.075,96.12,96.075,96.09,935399998.0
2007-09-05 03:56:00,96.09,96.12,96.08,96.085,849299995.0
2007-09-05 03:57:00,96.085,96.09,96.06,96.06,792900003.0
2007-09-05 03:58:00,96.055,96.09,96.055,96.09,1170600006.0
2007-09-05 03:59:00,96.09,96.09,96.03,96.05,1118199997.0
2007-09-05 04:00:00,96.04,96.04,95.99,95.99,851700001.0
2007-09-05 04:01:00,95.99,96.01,95.98,95.99,771899997.0
2007-09-05 04:02:00,95.99,96.0,95.99,95.99,397600001.0
2007-09-05 04:03:00,95.99,95.99,95.94,95.94,558800002.0
2007-09-05 04:04:00,95.94,95.98,95.94,95.94,689099995.0
2007-09-05 04:05:00,95.94,95.96,95.93,95.94,580499999.0
2007-09-05 04:06:00,95.94,95.96,95.925,95.93,584700000.0
2007-09-05 04:07:00,95.93,95.96,95.93,95.96,440599996.0
2007-09-05 04:08:00,95.96,95.97,95.95,95.96,438999998.0
2007-09-05 04:09:00,95.96,95.98,95.96,95.97,586499997.0
2007-09-05 04:10:00,95.97,96.0,95.94,95.95,917764129.0
2007-09-05 04:11:00,95.95,95.96,95.93,95.96,923099998.0
2007-09-05 04:12:00,95.96,95.98,95.92,95.96,1528800002.0
2007-09-05 04:13:00,95.96,95.97,95.92,95.93,1558499987.0
2007-09-05 04:14:00,95.92,95.95,95.89,95.94,1700799987.0
2007-09-05 04:15:00,95.94,95.97,95.93,95.97,393300000.0
2007-09-05 04:16:00,95.97,96.01,95.96,95.97,610698633.0
2007-09-05 04:17:00,95.97,95.98,95.96,95.97,269000000.0
2007-09-05 04:18:00,95.97,96.0,95.96,95.99,567000001.0
2007-09-05 04:19:00,96.0,96.01,95.97,96.01,658199997.0
2007-09-05 04:20:00,96.02,96.03,95.99,96.0,296700003.0
2007-09-05 04:21:00,96.0,96.0,96.0,96.0,368300000.0
2007-09-05 04:22:00,96.0,96.03,96.0,96.01,410000000.0
2007-09-05 04:23:00,96.02,96.04,96.02,96.03,254700000.0
2007-09-05 04:24:00,96.03,96.03,96.02,96.025,109999999.0
2007-09-05 04:25:00,96.025,96.03,96.02,96.025,353200000.0
2007-09-05 04:26:00,96.03,96.03,95.99,95.99,99800000.0
2007-09-05 04:27:00,95.99,96.0,95.96,95.98,359100001.0
2007-09-05 04:28:00,95.98,95.985,95.95,95.97,262800001.0
2007-09-05 04:29:00,95.96,95.96,95.94,95.96,408999997.0
2007-09-05 04:30:00,95.96,95.965,95.955,95.96,202800000.0
2007-09-05 04:31:00,95.96,95.99,95.95,95.97,567700004.0
2007-09-05 04:32:00,95.97,95.99,95.95,95.96,449000000.0
2007-09-05 04:33:00,95.96,95.97,95.95,95.97,446300000.0
2007-09-05 04:34:00,95.97,95.97,95.95,95.96,213500000.0
2007-09-05 04:35:00,95.955,95.97,95.95,95.96,343199998.0
2007-09-05 04:36:00,95.97,96.0,95.95,96.0,335000000.0
2007-09-05 04:37:00,95.985,96.01,95.985,96.0,191200000.0
2007-09-05 04:38:00,96.0,96.0,95.98,95.99,307800000.0
2007-09-05 04:39:00,95.99,95.99,95.98,95.99,173300000.0
2007-09-05 04:40:00,95.99,95.99,95.96,95.97,399300000.0
2007-09-05 04:41:00,95.97,95.99,95.965,95.99,189900000.0
2007-09-05 04:42:00,95.99,95.99,95.97,95.99,226300000.0
2007-09-05 04:43:00,95.98,96.0,95.96,95.99,378700001.0
2007-09-05 04:44:00,95.99,96.0,95.97,96.0,351000000.0
2007-09-05 04:45:00,95.99,96.01,95.98,95.98,286100000.0
2007-09-05 04:46:00,95.99,95.99,95.98,95.99,129400000.0
2007-09-05 04:47:00,95.99,95.99,95.97,95.97,195400002.0
2007-09-05 04:48:00,95.97,95.99,95.97,95.97,152400000.0
2007-09-05 04:49:00,95.97,95.99,95.96,95.97,444999993.0
2007-09-05 04:50:00,95.97,95.97,95.88,95.89,554099998.0
2007-09-05 04:51:00,95.89,95.89,95.77,95.79,1036400000.0
2007-09-05 04:52:00,95.79,95.82,95.77,95.81,876500002.0
2007-09-05 04:53:00,95.81,95.84,95.81,95.835,412600002.0
2007-09-05 04:54:00,95.84,95.85,95.735,95.75,537800000.0
2007-09-05 04:55:00,95.75,95.75,95.71,95.72,174000001.0
2007-09-05 04:56:00,95.72,95.75,95.68,95.69,738699999.0
2007-09-05 04:57:00,95.69,95.71,95.63,95.63,1247100000.0
2007-09-05 04:58:00,95.63,95.67,95.6,95.64,1145399998.0
2007-09-05 04:59:00,95.64,95.66,95.62,95.64,488000004.0
2007-09-05 05:00:00,95.64,95.65,95.57,95.58,867299998.0
2007-09-05 05:01:00,95.58,95.58,95.5,95.53,792100001.0
2007-09-05 05:02:00,95.53,95.59,95.52,95.54,1082099999.0
2007-09-05 05:03:00,95.54,95.6,95.51,95.58,677300000.0
2007-09-05 05:04:00,95.58,95.63,95.51,95.53,975599999.0
2007-09-05 05:05:00,95.54,95.59,95.53,95.585,690900002.0
2007-09-05 05:06:00,95.585,95.63,95.58,95.61,587199995.0
2007-09-05 05:07:00,95.6,95.62,95.595,95.6,731599998.0
2007-09-05 05:08:00,95.6,95.71,95.6,95.71,849200005.0
2007-09-05 05:09:00,95.71,95.93,95.6,95.62,1441800012.0
2007-09-05 05:10:00,95.62,95.63,95.59,95.63,814499998.0
2007-09-05 05:11:00,95.63,95.69,95.62,95.68,677900000.0
2007-09-05 05:12:00,95.69,95.71,95.68,95.68,270500001.0
2007-09-05 05:13:00,95.685,95.73,95.685,95.73,449700000.0
2007-09-05 05:14:00,95.72,95.78,95.71,95.75,739300004.0
2007-09-05 05:15:00,95.77,95.77,95.72,95.74,830300003.0
2007-09-05 05:16:00,95.74,95.77,95.73,95.73,394699997.0
2007-09-05 05:17:00,95.73,95.76,95.72,95.75,532800001.0
2007-09-05 05:18:00,95.76,95.79,95.75,95.78,472900000.0
2007-09-05 05:19:00,95.78,95.82,95.76,95.77,545999999.0
2007-09-05 05:20:00,95.78,95.78,95.7,95.72,451900001.0
2007-09-05 05:21:00,95.72,95.73,95.7,95.71,312300000.0
2007-09-05 05:22:00,95.695,95.7,95.6,95.65,1008999999.0
2007-09-05 05:23:00,95.65,95.73,95.65,95.7,494500003.0
2007-09-05 05:24:00,95.7,95.71,95.68,95.69,330700001.0
2007-09-05 05:25:00,95.68,95.68,95.65,95.68,138000000.0
2007-09-05 05:26:00,95.68,95.68,95.63,95.66,408900000.0
2007-09-05 05:27:00,95.65,95.68,95.645,95.66,232900000.0
2007-09-05 05:28:00,95.67,95.68,95.64,95.65,287500001.0
2007-09-05 05:29:00,95.65,95.66,95.64,95.64,93700000.0
2007-09-05 05:30:00,95.635,95.66,95.615,95.62,478800002.0
2007-09-05 05:31:00,95.62,95.63,95.59,95.6,359100000.0
2007-09-05 05:32:00,95.6,95.6,95.57,95.57,187100000.0
2007-09-05 05:33:00,95.57,95.58,95.54,95.57,624000000.0
2007-09-05 05:34:00,95.56,95.56,95.49,95.51,604600001.0
2007-09-05 05:35:00,95.52,95.58,95.505,95.53,823500002.0
2007-09-05 05:36:00,95.53,95.54,95.49,95.51,733800000.0
2007-09-05 05:37:00,95.51,95.58,95.5,95.515,887299998.0
2007-09-05 05:38:00,95.515,95.53,95.49,95.53,680300003.0
2007-09-05 05:39:00,95.53,95.55,95.52,95.535,1256199996.0
2007-09-05 05:40:00,95.535,95.65,95.52,95.64,1056800015.0
2007-09-05 05:41:00,95.64,95.64,95.61,95.62,1022900006.0
2007-09-05 05:42:00,95.62,95.69,95.62,95.66,1190099997.0
2007-09-05 05:43:00,95.655,95.7,95.655,95.7,862200004.0
2007-09-05 05:44:00,95.7,95.72,95.67,95.68,305600001.0
2007-09-05 05:45:00,95.67,95.68,95.62,95.62,402800000.0
2007-09-05 05:46:00,95.62,95.66,95.59,95.66,765400004.0
2007-09-05 05:47:00,95.65,95.69,95.65,95.68,292700001.0
2007-09-05 05:48:00,95.68,95.69,95.645,95.66,186600000.0
2007-09-05 05:49:00,95.66,95.66,95.65,95.66,26800000.0
2007-09-05 05:50:00,95.66,95.68,95.66,95.66,274199999.0
2007-09-05 05:51:00,95.67,95.67,95.66,95.66,111800000.0
2007-09-05 05:52:00,95.66,95.67,95.63,95.67,298900000.0
2007-09-05 05:53:00,95.65,95.67,95.65,95.67,268900003.0
2007-09-05 05:54:00,95.67,95.7,95.66,95.67,278600001.0
2007-09-05 05:55:00,95.67,95.67,95.61,95.63,225800000.0
2007-09-05 05:56:00,95.63,95.63,95.58,95.62,436399997.0
2007-09-05 05:57:00,95.62,95.64,95.6,95.64,377800001.0
2007-09-05 05:58:00,95.64,95.64,95.62,95.64,292300001.0
2007-09-05 05:59:00,95.64,95.65,95.63,95.65,259400001.0
2007-09-05 06:00:00,95.65,95.65,95.63,95.63,133800000.0
2007-09-05 06:01:00,95.63,95.66,95.62,95.65,426199998.0
2007-09-05 06:02:00,95.64,95.64,95.62,95.62,118300000.0
2007-09-05 06:03:00,95.62,95.63,95.61,95.62,24000000.0
2007-09-05 06:04:00,95.62,95.63,95.53,95.56,327000002.0
2007-09-05 06:05:00,95.56,95.57,95.53,95.53,219200000.0
2007-09-05 06:06:00,95.53,95.56,95.49,95.49,524100004.0
2007-09-05 06:07:00,95.48,95.52,95.47,95.52,136200000.0
2007-09-05 06:08:00,95.51,95.62,95.51,95.56,416100001.0
2007-09-05 06:09:00,95.55,95.57,95.52,95.54,217200000.0
2007-09-05 06:10:00,95.53,95.53,95.47,95.53,385700000.0
2007-09-05 06:11:00,95.52,95.53,95.49,95.49,102800000.0
2007-09-05 06:12:00,95.5,95.5,95.37,95.37,319900000.0
2007-09-05 06:13:00,95.36,95.36,95.3,95.33,445900000.0
2007-09-05 06:14:00,95.32,95.37,95.3,95.36,244900001.0
2007-09-05 06:15:00,95.36,95.4,95.33,95.38,450900000.0
2007-09-05 06:16:00,95.37,95.4,95.36,95.37,236900001.0
2007-09-05 06:17:00,95.37,95.39,95.32,95.35,238600000.0
2007-09-05 06:18:00,95.35,95.37,95.35,95.36,96000000.0
2007-09-05 06:19:00,95.37,95.37,95.35,95.36,75600000.0
2007-09-05 06:20:00,95.37,95.43,95.37,95.43,200200000.0
2007-09-05 06:21:00,95.42,95.42,95.4,95.4,225500002.0
2007-09-05 06:22:00,95.41,95.41,95.36,95.37,146600000.0
2007-09-05 06:23:00,95.37,95.37,95.3,95.32,189600000.0
2007-09-05 06:24:00,95.31,95.33,95.29,95.33,383700007.0
2007-09-05 06:25:00,95.31,95.35,95.31,95.34,151500001.0
2007-09-05 06:26:00,95.35,95.35,95.24,95.24,162200000.0
2007-09-05 06:27:00,95.24,95.25,95.17,95.19,414700000.0
2007-09-05 06:28:00,95.19,95.27,95.19,95.25,602800004.0
2007-09-05 06:29:00,95.25,95.27,95.22,95.26,492900000.0
2007-09-05 06:30:00,95.26,95.32,95.24,95.3,266100000.0
2007-09-05 06:31:00,95.3,95.3,95.25,95.27,353800001.0
2007-09-05 06:32:00,95.27,95.29,95.26,95.28,221100000.0
2007-09-05 06:33:00,95.29,95.29,95.25,95.26,126900000.0
2007-09-05 06:34:00,95.26,95.27,95.19,95.2,208800000.0
2007-09-05 06:35:00,95.21,95.21,95.1,95.16,517200004.0
2007-09-05 06:36:00,95.16,95.22,95.15,95.22,340300000.0
2007-09-05 06:37:00,95.22,95.23,95.18,95.18,252300001.0
2007-09-05 06:38:00,95.18,95.22,95.17,95.19,310300002.0
2007-09-05 06:39:00,95.2,95.23,95.17,95.22,273500001.0
2007-09-05 06:40:00,95.22,95.26,95.21,95.23,912599997.0
2007-09-05 06:41:00,95.23,95.27,95.21,95.27,637099996.0
2007-09-05 06:42:00,95.25,95.27,95.24,95.27,372000000.0
2007-09-05 06:43:00,95.265,95.35,95.265,95.33,696299999.0
2007-09-05 06:44:00,95.33,95.33,95.29,95.31,358899999.0
2007-09-05 06:45:00,95.32,95.34,95.31,95.34,407700000.0
2007-09-05 06:46:00,95.34,95.35,95.32,95.35,242000000.0
2007-09-05 06:47:00,95.35,95.35,95.29,95.29,383400001.0
2007-09-05 06:48:00,95.29,95.33,95.29,95.305,545099999.0
2007-09-05 06:49:00,95.31,95.32,95.29,95.31,339800003.0
2007-09-05 06:50:00,95.3,95.3,95.25,95.26,411400001.0
2007-09-05 06:51:00,95.26,95.27,95.23,95.24,283400001.0
2007-09-05 06:52:00,95.24,95.26,95.24,95.255,52000000.0
2007-09-05 06:53:00,95.25,95.26,95.24,95.26,100300000.0
2007-09-05 06:54:00,95.24,95.26,95.24,95.26,119400001.0
2007-09-05 06:55:00,95.27,95.28,95.26,95.265,341000001.0
2007-09-05 06:56:00,95.27,95.32,95.27,95.32,278700000.0
2007-09-05 06:57:00,95.32,95.38,95.32,95.35,760200001.0
2007-09-05 06:58:00,95.36,95.39,95.33,95.36,870200005.0
2007-09-05 06:59:00,95.36,95.48,95.35,95.41,1612800007.0
2007-09-05 07:00:00,95.41,95.45,95.39,95.42,784300005.0
2007-09-05 07:01:00,95.43,95.44,95.4,95.42,648299997.0
2007-09-05 07:02:00,95.43,95.45,95.405,95.45,390200002.0
2007-09-05 07:03:00,95.45,95.47,95.43,95.44,490800003.0
2007-09-05 07:04:00,95.44,95.47,95.44,95.47,352300001.0
2007-09-05 07:05:00,95.47,95.47,95.42,95.43,369899999.0
2007-09-05 07:06:00,95.42,95.44,95.38,95.395,534699996.0
2007-09-05 07:07:00,95.39,95.41,95.37,95.38,258199998.0
2007-09-05 07:08:00,95.37,95.45,95.37,95.44,697900002.0
2007-09-05 07:09:00,95.44,95.47,95.43,95.44,250799997.0
2007-09-05 07:10:00,95.44,95.5,95.44,95.5,494000003.0
2007-09-05 07:11:00,95.49,95.5,95.46,95.46,275499999.0
2007-09-05 07:12:00,95.46,95.46,95.42,95.42,837100005.0
2007-09-05 07:13:00,95.45,95.45,95.36,95.36,1189499995.0
2007-09-05 07:14:00,95.36,95.39,95.36,95.36,457200000.0
2007-09-05 07:15:00,95.35,95.36,95.26,95.28,1039199987.0
2007-09-05 07:16:00,95.27,95.35,95.27,95.33,826799997.0
2007-09-05 07:17:00,95.33,95.35,95.29,95.3,443800001.0
2007-09-05 07:18:00,95.29,95.36,95.29,95.35,192500001.0
2007-09-05 07:19:00,95.35,95.39,95.34,95.37,275600000.0
2007-09-05 07:20:00,95.37,95.41,95.34,95.41,427100002.0
2007-09-05 07:21:00,95.4,95.41,95.39,95.4,153400000.0
2007-09-05 07:22:00,95.42,95.42,95.37,95.38,265000000.0
2007-09-05 07:23:00,95.37,95.41,95.37,95.41,474400005.0
2007-09-05 07:24:00,95.41,95.43,95.41,95.43,652200006.0
2007-09-05 07:25:00,95.43,95.43,95.41,95.43,636200001.0
2007-09-05 07:26:00,95.43,95.44,95.41,95.43,173200000.0
2007-09-05 07:27:00,95.43,95.45,95.43,95.45,277500000.0
2007-09-05 07:28:00,95.45,95.45,95.39,95.39,465399994.0
2007-09-05 07:29:00,95.39,95.41,95.36,95.39,993400000.0
2007-09-05 07:30:00,95.36,95.36,95.35,95.36,432900000.0
2007-09-05 07:31:00,95.36,95.36,95.35,95.36,170400000.0
2007-09-05 07:32:00,95.36,95.36,95.28,95.3,394100001.0
2007-09-05 07:33:00,95.29,95.31,95.27,95.31,637300002.0
2007-09-05 07:34:00,95.31,95.35,95.3,95.34,765200009.0
2007-09-05 07:35:00,95.34,95.35,95.32,95.35,655800001.0
2007-09-05 07:36:00,95.34,95.34,95.29,95.32,638700001.0
2007-09-05 07:37:00,95.32,95.33,95.29,95.31,636199999.0
2007-09-05 07:38:00,95.31,95.36,95.28,95.35,614900000.0
2007-09-05 07:39:00,95.35,95.42,95.35,95.42,775800001.0
2007-09-05 07:40:00,95.42,95.46,95.41,95.45,752800003.0
2007-09-05 07:41:00,95.45,95.46,95.4,95.42,755999997.0
2007-09-05 07:42:00,95.42,95.44,95.42,95.42,302200002.0
2007-09-05 07:43:00,95.42,95.45,95.41,95.43,768300001.0
2007-09-05 07:44:00,95.44,95.46,95.43,95.44,465000007.0
2007-09-05 07:45:00,95.44,95.46,95.42,95.44,607700000.0
2007-09-05 07:46:00,95.44,95.46,95.43,95.44,794700017.0
2007-09-05 07:47:00,95.44,95.46,95.42,95.43,905300002.0
2007-09-05 07:48:00,95.43,95.44,95.38,95.38,715000012.0
2007-09-05 07:49:00,95.38,95.4,95.37,95.39,404200001.0
2007-09-05 07:50:00,95.39,95.4,95.38,95.39,211200000.0
2007-09-05 07:51:00,95.39,95.41,95.38,95.41,283100000.0
2007-09-05 07:52:00,95.4,95.41,95.39,95.41,214100000.0
2007-09-05 07:53:00,95.42,95.45,95.42,95.43,185900000.0
2007-09-05 07:54:00,95.43,95.43,95.41,95.41,62800000.0
2007-09-05 07:55:00,95.41,95.425,95.41,95.425,164099999.0
2007-09-05 07:56:00,95.425,95.43,95.41,95.42,256800000.0
2007-09-05 07:57:00,95.42,95.43,95.37,95.4,718100007.0
2007-09-05 07:58:00,95.4,95.4,95.33,95.34,379500004.0
2007-09-05 07:59:00,95.34,95.38,95.3,95.36,1104599994.0
2007-09-05 08:00:00,95.36,95.37,95.33,95.36,402299997.0
2007-09-05 08:01:00,95.355,95.355,95.33,95.34,165900000.0
2007-09-05 08:02:00,95.34,95.35,95.325,95.33,123100000.0
2007-09-05 08:03:00,95.335,95.35,95.29,95.34,642122992.0
2007-09-05 08:04:00,95.34,95.36,95.33,95.36,609599997.0
2007-09-05 08:05:00,95.36,95.37,95.33,95.36,701100001.0
2007-09-05 08:06:00,95.37,95.37,95.31,95.31,894500010.0
2007-09-05 08:07:00,95.31,95.34,95.3,95.33,561700009.0
2007-09-05 08:08:00,95.34,95.36,95.31,95.31,312000000.0
2007-09-05 08:09:00,95.305,95.34,95.29,95.31,272600001.0
2007-09-05 08:10:00,95.31,95.31,95.19,95.2,681500007.0
2007-09-05 08:11:00,95.2,95.2,95.12,95.15,1023300017.0
2007-09-05 08:12:00,95.17,95.24,95.17,95.19,961400003.0
2007-09-05 08:13:00,95.19,95.19,95.13,95.14,305400000.0
2007-09-05 08:14:00,95.14,95.17,95.11,95.11,744200002.0
2007-09-05 08:15:00,95.11,95.11,95.03,95.03,666200007.0
2007-09-05 08:16:00,95.05,95.06,94.98,95.01,1390300006.0
2007-09-05 08:17:00,95.01,95.05,95.01,95.05,1128800004.0
2007-09-05 08:18:00,95.05,95.11,95.01,95.03,1087400007.0
2007-09-05 08:19:00,95.04,95.14,95.03,95.11,1681500009.0
2007-09-05 08:20:00,95.11,95.14,95.06,95.08,1069399996.0
2007-09-05 08:21:00,95.08,95.11,95.06,95.1,617899997.0
2007-09-05 08:22:00,95.1,95.15,95.09,95.15,1343700002.0
2007-09-05 08:23:00,95.15,95.22,95.14,95.22,694200004.0
2007-09-05 08:24:00,95.22,95.24,95.2,95.205,357800001.0
2007-09-05 08:25:00,95.205,95.22,95.15,95.18,813799999.0
2007-09-05 08:26:00,95.18,95.21,95.16,95.21,834700001.0
2007-09-05 08:27:00,95.21,95.22,95.18,95.22,536200000.0
2007-09-05 08:28:00,95.22,95.25,95.2,95.24,780400001.0
2007-09-05 08:29:00,95.24,95.26,95.2,95.22,665700004.0
2007-09-05 08:30:00,95.2,95.23,95.18,95.18,528000006.0
2007-09-05 08:31:00,95.17,95.19,95.105,95.15,1509099996.0
2007-09-05 08:32:00,95.15,95.2,95.15,95.18,654399999.0
2007-09-05 08:33:00,95.18,95.18,95.15,95.17,651000001.0
2007-09-05 08:34:00,95.17,95.17,95.11,95.13,254399999.0
2007-09-05 08:35:00,95.12,95.13,95.04,95.08,1040599991.0
2007-09-05 08:36:00,95.09,95.1,95.05,95.09,972100000.0
2007-09-05 08:37:00,95.09,95.11,95.05,95.05,1346100002.0
2007-09-05 08:38:00,95.05,95.06,95.005,95.02,458100000.0
2007-09-05 08:39:00,95.02,95.03,95.0,95.01,440099999.0
2007-09-05 08:40:00,95.02,95.04,94.98,95.0,1062400002.0
2007-09-05 08:41:00,95.0,95.08,95.0,95.07,917700001.0
2007-09-05 08:42:00,95.07,95.07,95.03,95.05,719499999.0
2007-09-05 08:43:00,95.05,95.08,95.05,95.05,574999998.0
2007-09-05 08:44:00,95.05,95.09,95.03,95.07,1352100009.0
2007-09-05 08:45:00,95.07,95.13,95.06,95.1,937600005.0
2007-09-05 08:46:00,95.11,95.13,95.09,95.13,683499999.0
2007-09-05 08:47:00,95.13,95.18,95.12,95.12,1003399996.0
2007-09-05 08:48:00,95.12,95.18,95.12,95.17,1070899999.0
2007-09-05 08:49:00,95.17,95.19,95.11,95.12,959300001.0
2007-09-05 08:50:00,95.13,95.16,95.125,95.16,256200000.0
2007-09-05 08:51:00,95.15,95.22,95.14,95.21,618600000.0
2007-09-05 08:52:00,95.21,95.23,95.19,95.2,664200000.0
2007-09-05 08:53:00,95.22,95.22,95.16,95.19,586799998.0
2007-09-05 08:54:00,95.175,95.22,95.17,95.22,531700000.0
2007-09-05 08:55:00,95.22,95.23,95.14,95.14,248900001.0
2007-09-05 08:56:00,95.145,95.17,95.145,95.17,350900000.0
2007-09-05 08:57:00,95.17,95.2,95.16,95.2,130000000.0
2007-09-05 08:58:00,95.2,95.22,95.185,95.19,217600000.0
2007-09-05 08:59:00,95.19,95.2,95.15,95.18,295000000.0
2007-09-05 09:00:00,95.17,95.19,95.15,95.19,334199999.0
2007-09-05 09:01:00,95.18,95.18,95.11,95.12,930200001.0
2007-09-05 09:02:00,95.12,95.13,95.085,95.09,317999999.0
2007-09-05 09:03:00,95.1,95.1,95.02,95.04,745899992.0
2007-09-05 09:04:00,95.06,95.07,94.98,94.98,914300001.0
2007-09-05 09:05:00,94.99,95.03,94.98,95.03,1016399999.0
2007-09-05 09:06:00,95.03,95.1,95.03,95.05,1291100002.0
2007-09-05 09:07:00,95.06,95.09,95.02,95.02,657099999.0
2007-09-05 09:08:00,95.02,95.09,94.99,95.08,1335000006.0
2007-09-05 09:09:00,95.08,95.09,95.04,95.08,1010700005.0
2007-09-05 09:10:00,95.09,95.09,95.03,95.04,692299997.0
2007-09-05 09:11:00,95.04,95.07,95.02,95.06,479799997.0
2007-09-05 09:12:00,95.06,95.09,95.05,95.09,554499995.0
2007-09-05 09:13:00,95.09,95.13,95.07,95.1,376999995.0
2007-09-05 09:14:00,95.11,95.19,95.11,95.16,599000000.0
2007-09-05 09:15:00,95.155,95.225,95.155,95.225,780700000.0
2007-09-05 09:16:00,95.225,95.28,95.215,95.25,577799999.0
2007-09-05 09:17:00,95.25,95.26,95.19,95.21,520900003.0
2007-09-05 09:18:00,95.22,95.25,95.21,95.24,388800000.0
2007-09-05 09:19:00,95.25,95.29,95.23,95.25,423899996.0
2007-09-05 09:20:00,95.25,95.25,95.2,95.2,681500000.0
2007-09-05 09:21:00,95.2,95.23,95.19,95.21,290900001.0
2007-09-05 09:22:00,95.21,95.22,95.15,95.16,906000005.0
2007-09-05 09:23:00,95.17,95.2,95.15,95.17,1203599999.0
2007-09-05 09:24:00,95.16,95.17,95.13,95.14,638199996.0
2007-09-05 09:25:00,95.14,95.17,95.11,95.14,517100002.0
2007-09-05 09:26:00,95.14,95.15,95.12,95.13,299299999.0
2007-09-05 09:27:00,95.13,95.16,95.12,95.13,647399998.0
2007-09-05 09:28:00,95.15,95.15,95.08,95.11,1128700011.0
2007-09-05 09:29:00,95.11,95.12,95.09,95.09,368300000.0
2007-09-05 09:30:00,95.09,95.09,95.05,95.055,127400000.0
2007-09-05 09:31:00,95.055,95.06,95.03,95.055,384800001.0
2007-09-05 09:32:00,95.07,95.09,95.05,95.08,307300000.0
2007-09-05 09:33:00,95.08,95.11,95.05,95.085,580699999.0
2007-09-05 09:34:00,95.085,95.12,95.075,95.09,411300002.0
2007-09-05 09:35:00,95.09,95.1,95.06,95.09,143400000.0
2007-09-05 09:36:00,95.1,95.1,95.07,95.07,235000000.0
2007-09-05 09:37:00,95.07,95.08,94.97,94.98,1474199994.0
2007-09-05 09:38:00,94.98,94.98,94.9,94.92,966799997.0
2007-09-05 09:39:00,94.92,94.92,94.845,94.88,672500000.0
2007-09-05 09:40:00,94.91,94.91,94.84,94.88,890200002.0
2007-09-05 09:41:00,94.87,94.91,94.87,94.89,239400000.0
2007-09-05 09:42:00,94.9,94.9,94.79,94.79,1019500000.0
2007-09-05 09:43:00,94.79,94.82,94.78,94.8,876599997.0
2007-09-05 09:44:00,94.8,94.81,94.78,94.78,615800002.0
2007-09-05 09:45:00,94.78,94.79,94.75,94.77,544800000.0
2007-09-05 09:46:00,94.77,94.78,94.68,94.68,1152399997.0
2007-09-05 09:47:00,94.68,94.7,94.66,94.67,735800002.0
2007-09-05 09:48:00,94.67,94.68,94.65,94.67,1008300000.0
2007-09-05 09:49:00,94.65,94.71,94.63,94.71,621099999.0
2007-09-05 09:50:00,94.71,94.745,94.7,94.74,399500000.0
2007-09-05 09:51:00,94.745,94.77,94.74,94.76,738899999.0
2007-09-05 09:52:00,94.76,94.79,94.75,94.77,766000007.0
2007-09-05 09:53:00,94.77,94.79,94.75,94.78,754400004.0
2007-09-05 09:54:00,94.78,94.81,94.77,94.8,444600000.0
2007-09-05 09:55:00,94.81,94.83,94.79,94.79,284100000.0
2007-09-05 09:56:00,94.79,94.8,94.78,94.78,385600000.0
2007-09-05 09:57:00,94.78,94.8,94.77,94.79,226500001.0
2007-09-05 09:58:00,94.79,94.8,94.785,94.785,114400000.0
2007-09-05 09:59:00,94.79,94.8,94.79,94.8,316999999.0
2007-09-05 10:00:00,94.8,94.82,94.8,94.815,294600000.0
2007-09-05 10:01:00,94.815,94.9,94.815,94.88,689700003.0
2007-09-05 10:02:00,94.88,94.94,94.86,94.93,1274600003.0
2007-09-05 10:03:00,94.93,94.98,94.93,94.97,1434100003.0
2007-09-05 10:04:00,94.97,94.97,94.935,94.94,562400000.0
2007-09-05 10:05:00,94.94,95.02,94.93,95.01,969000006.0
2007-09-05 10:06:00,95.015,95.015,94.98,95.01,779799995.0
2007-09-05 10:07:00,95.01,95.02,94.99,95.0,673400000.0
2007-09-05 10:08:00,95.0,95.02,94.98,95.02,557999998.0
2007-09-05 10:09:00,95.02,95.04,95.0,95.01,536200000.0
2007-09-05 10:10:00,95.0,95.0,94.98,95.0,626400000.0
2007-09-05 10:11:00,95.0,95.01,94.99,94.99,324300000.0
2007-09-05 10:12:00,94.99,95.09,94.98,95.08,570099997.0
2007-09-05 10:13:00,95.08,95.1,95.04,95.06,797200002.0
2007-09-05 10:14:00,95.07,95.07,95.01,95.02,1348400003.0
2007-09-05 10:15:00,95.02,95.05,95.01,95.04,1107300002.0
2007-09-05 10:16:00,95.03,95.075,95.01,95.07,790000001.0
2007-09-05 10:17:00,95.07,95.13,95.05,95.06,1424800004.0
2007-09-05 10:18:00,95.06,95.07,95.03,95.05,702400001.0
2007-09-05 10:19:00,95.03,95.08,95.03,95.05,1798499997.0
2007-09-05 10:20:00,95.06,95.07,95.03,95.07,1575599993.0
2007-09-05 10:21:00,95.06,95.11,95.06,95.09,1187500002.0
2007-09-05 10:22:00,95.09,95.15,95.07,95.11,1405800000.0
2007-09-05 10:23:00,95.1,95.1,95.06,95.07,917400004.0
2007-09-05 10:24:00,95.07,95.13,95.06,95.11,1044900009.0
2007-09-05 10:25:00,95.11,95.11,95.07,95.09,622800006.0
2007-09-05 10:26:00,95.08,95.1,95.08,95.1,331300000.0
2007-09-05 10:27:00,95.1,95.14,95.08,95.135,1029799998.0
2007-09-05 10:28:00,95.13,95.13,95.085,95.1,849900002.0
2007-09-05 10:29:00,95.1,95.105,95.06,95.06,554500000.0
2007-09-05 10:30:00,95.06,95.12,95.05,95.105,384000000.0
2007-09-05 10:31:00,95.105,95.14,95.1,95.13,604900004.0
2007-09-05 10:32:00,95.12,95.15,95.11,95.13,594299998.0
2007-09-05 10:33:00,95.14,95.16,95.12,95.12,1254700000.0
2007-09-05 10:34:00,95.13,95.19,95.12,95.18,1159100004.0
2007-09-05 10:35:00,95.19,95.22,95.17,95.22,1338900000.0
2007-09-05 10:36:00,95.22,95.23,95.19,95.22,1007599997.0
2007-09-05 10:37:00,95.22,95.24,95.19,95.24,947899996.0
2007-09-05 10:38:00,95.23,95.25,95.2,95.25,286399999.0
2007-09-05 10:39:00,95.24,95.32,95.24,95.3,1444199992.0
2007-09-05 10:40:00,95.3,95.32,95.2,95.205,1896499996.0
2007-09-05 10:41:00,95.21,95.22,95.19,95.19,508299998.0
2007-09-05 10:42:00,95.19,95.19,95.1,95.1,579799997.0
2007-09-05 10:43:00,95.1,95.12,95.08,95.08,871000001.0
2007-09-05 10:44:00,95.08,95.1,95.05,95.06,947499997.0
2007-09-05 10:45:00,95.06,95.14,95.05,95.135,1060399992.0
2007-09-05 10:46:00,95.135,95.17,95.13,95.16,732699998.0
2007-09-05 10:47:00,95.16,95.23,95.16,95.23,369899997.0
2007-09-05 10:48:00,95.23,95.27,95.21,95.24,367700000.0
2007-09-05 10:49:00,95.24,95.26,95.22,95.23,551199996.0
2007-09-05 10:50:00,95.23,95.26,95.2,95.26,615699998.0
2007-09-05 10:51:00,95.26,95.27,95.22,95.25,946100003.0
2007-09-05 10:52:00,95.22,95.24,95.21,95.22,909399992.0
2007-09-05 10:53:00,95.22,95.26,95.21,95.25,746300000.0
2007-09-05 10:54:00,95.25,95.28,95.25,95.26,957800000.0
2007-09-05 10:55:00,95.26,95.31,95.255,95.27,1163099997.0
2007-09-05 10:56:00,95.27,95.28,95.24,95.25,590899999.0
2007-09-05 10:57:00,95.235,95.27,95.21,95.24,806699998.0
2007-09-05 10:58:00,95.24,95.25,95.21,95.22,743000004.0
2007-09-05 10:59:00,95.22,95.25,95.22,95.23,973800000.0
2007-09-05 11:00:00,95.23,95.26,95.22,95.22,1294799999.0
2007-09-05 11:01:00,95.22,95.22,95.2,95.2,326299995.0
2007-09-05 11:02:00,95.23,95.23,95.21,95.21,381999998.0
2007-09-05 11:03:00,95.21,95.23,95.195,95.22,421899996.0
2007-09-05 11:04:00,95.22,95.26,95.21,95.22,581600002.0
2007-09-05 11:05:00,95.22,95.24,95.21,95.22,565752114.0
2007-09-05 11:06:00,95.22,95.24,95.2,95.21,408899999.0
2007-09-05 11:07:00,95.21,95.24,95.19,95.24,1197999997.0
2007-09-05 11:08:00,95.25,95.25,95.23,95.25,676999996.0
2007-09-05 11:09:00,95.25,95.29,95.25,95.28,408899997.0
2007-09-05 11:10:00,95.29,95.29,95.25,95.25,396399998.0
2007-09-05 11:11:00,95.26,95.26,95.22,95.22,689099993.0
2007-09-05 11:12:00,95.22,95.25,95.22,95.23,552000000.0
2007-09-05 11:13:00,95.24,95.24,95.21,95.21,1217800000.0
2007-09-05 11:14:00,95.21,95.22,95.16,95.16,1639799986.0
2007-09-05 11:15:00,95.15,95.18,95.15,95.155,1053299996.0
2007-09-05 11:16:00,95.17,95.19,95.14,95.155,995699989.0
2007-09-05 11:17:00,95.15,95.19,95.14,95.16,1562299974.0
2007-09-05 11:18:00,95.16,95.18,95.15,95.15,492400000.0
2007-09-05 11:19:00,95.16,95.18,95.16,95.17,445700000.0
2007-09-05 11:20:00,95.17,95.19,95.15,95.16,484000000.0
2007-09-05 11:21:00,95.16,95.16,95.14,95.14,173400000.0
2007-09-05 11:22:00,95.14,95.16,95.13,95.14,572700003.0
2007-09-05 11:23:00,95.14,95.18,95.14,95.18,551900000.0
2007-09-05 11:24:00,95.18,95.19,95.14,95.15,742900000.0
2007-09-05 11:25:00,95.15,95.17,95.13,95.15,603099995.0
2007-09-05 11:26:00,95.15,95.15,95.12,95.12,411999998.0
2007-09-05 11:27:00,95.13,95.16,95.09,95.1,1041099988.0
2007-09-05 11:28:00,95.11,95.13,95.09,95.1,1512199996.0
2007-09-05 11:29:00,95.1,95.13,95.08,95.1,1018399993.0
2007-09-05 11:30:00,95.1,95.13,95.09,95.09,1307999989.0
2007-09-05 11:31:00,95.09,95.12,95.09,95.1,729200004.0
2007-09-05 11:32:00,95.1,95.15,95.1,95.13,911399996.0
2007-09-05 11:33:00,95.15,95.16,95.105,95.13,685499997.0
2007-09-05 11:34:00,95.135,95.16,95.12,95.14,545700000.0
2007-09-05 11:35:00,95.13,95.14,95.12,95.12,839199992.0
2007-09-05 11:36:00,95.12,95.17,95.1,95.13,1093099994.0
2007-09-05 11:37:00,95.11,95.14,95.05,95.09,935800001.0
2007-09-05 11:38:00,95.09,95.1,95.07,95.09,273500000.0
2007-09-05 11:39:00,95.09,95.11,95.04,95.06,758799986.0
2007-09-05 11:40:00,95.065,95.065,95.04,95.055,980800004.0
2007-09-05 11:41:00,95.07,95.1,95.05,95.08,817999999.0
2007-09-05 11:42:00,95.075,95.15,95.075,95.14,772299994.0
2007-09-05 11:43:00,95.135,95.2,95.135,95.19,798399994.0
2007-09-05 11:44:00,95.19,95.21,95.18,95.195,549300000.0
2007-09-05 11:45:00,95.195,95.195,95.13,95.145,816600000.0
2007-09-05 11:46:00,95.14,95.15,95.14,95.15,168600000.0
2007-09-05 11:47:00,95.15,95.155,95.12,95.15,837700007.0
2007-09-05 11:48:00,95.15,95.18,95.13,95.155,357799997.0
2007-09-05 11:49:00,95.13,95.18,95.13,95.16,1295799987.0
2007-09-05 11:50:00,95.16,95.18,95.14,95.16,894799998.0
2007-09-05 11:51:00,95.17,95.22,95.17,95.2,990000000.0
2007-09-05 11:52:00,95.2,95.26,95.19,95.25,1235299999.0
2007-09-05 11:53:00,95.25,95.29,95.25,95.28,626100000.0
2007-09-05 11:54:00,95.28,95.29,95.23,95.24,1604299991.0
2007-09-05 11:55:00,95.24,95.27,95.23,95.26,561299998.0
2007-09-05 11:56:00,95.24,95.27,95.22,95.23,852899990.0
2007-09-05 11:57:00,95.22,95.26,95.2,95.2,792499988.0
2007-09-05 11:58:00,95.2,95.22,95.17,95.19,1161299997.0
2007-09-05 11:59:00,95.2,95.22,95.19,95.2,1074900001.0
2007-09-05 12:00:00,95.19,95.21,95.18,95.2,686199993.0
2007-09-05 12:01:00,95.21,95.21,95.17,95.18,566799994.0
2007-09-05 12:02:00,95.17,95.22,95.17,95.22,889499997.0
2007-09-05 12:03:00,95.21,95.22,95.2,95.21,815899996.0
2007-09-05 12:04:00,95.2,95.21,95.19,95.19,328199994.0
2007-09-05 12:05:00,95.22,95.24,95.22,95.24,708100000.0
2007-09-05 12:06:00,95.25,95.25,95.21,95.23,1201199996.0
2007-09-05 12:07:00,95.23,95.24,95.2,95.2,424300000.0
2007-09-05 12:08:00,95.2,95.2,95.15,95.16,928899997.0
2007-09-05 12:09:00,95.17,95.17,95.15,95.15,565799994.0
2007-09-05 12:10:00,95.16,95.18,95.13,95.13,654500002.0
2007-09-05 12:11:00,95.14,95.14,95.11,95.135,1173199992.0
2007-09-05 12:12:00,95.14,95.15,95.12,95.14,527399999.0
2007-09-05 12:13:00,95.14,95.16,95.13,95.15,296599996.0
2007-09-05 12:14:00,95.16,95.21,95.16,95.2,1143699992.0
2007-09-05 12:15:00,95.2,95.2,95.18,95.19,835000000.0
2007-09-05 12:16:00,95.19,95.24,95.17,95.23,575699995.0
2007-09-05 12:17:00,95.23,95.33,95.22,95.3,1892399993.0
2007-09-05 12:18:00,95.31,95.31,95.27,95.27,444399993.0
2007-09-05 12:19:00,95.27,95.32,95.27,95.32,337799996.0
2007-09-05 12:20:00,95.32,95.32,95.29,95.31,237100000.0
2007-09-05 12:21:00,95.31,95.31,95.27,95.28,963000004.0
2007-09-05 12:22:00,95.275,95.31,95.27,95.29,317500000.0
2007-09-05 12:23:00,95.29,95.31,95.28,95.29,853100000.0
2007-09-05 12:24:00,95.3,95.3,95.29,95.29,520700000.0
2007-09-05 12:25:00,95.29,95.3,95.28,95.3,362199991.0
2007-09-05 12:26:00,95.3,95.31,95.29,95.29,684800000.0
2007-09-05 12:27:00,95.3,95.34,95.29,95.32,1322099978.0
2007-09-05 12:28:00,95.32,95.33,95.29,95.29,414199998.0
2007-09-05 12:29:00,95.29,95.32,95.29,95.29,272600000.0
2007-09-05 12:30:00,95.29,95.33,95.27,95.28,468199999.0
2007-09-05 12:31:00,95.28,95.28,95.27,95.28,207799999.0
2007-09-05 12:32:00,95.28,95.32,95.28,95.31,176100000.0
2007-09-05 12:33:00,95.31,95.31,95.28,95.29,205800001.0
2007-09-05 12:34:00,95.29,95.29,95.27,95.27,148100000.0
2007-09-05 12:35:00,95.26,95.28,95.25,95.26,380699998.0
2007-09-05 12:36:00,95.25,95.28,95.25,95.25,279399999.0
2007-09-05 12:37:00,95.25,95.27,95.24,95.24,648999998.0
2007-09-05 12:38:00,95.24,95.25,95.185,95.185,1067300000.0
2007-09-05 12:39:00,95.18,95.19,95.14,95.15,1593199999.0
2007-09-05 12:40:00,95.15,95.16,95.13,95.14,1216399990.0
2007-09-05 12:41:00,95.15,95.16,95.09,95.11,1747399999.0
2007-09-05 12:42:00,95.11,95.2,95.11,95.17,1964499992.0
2007-09-05 12:43:00,95.2,95.21,95.17,95.19,1383799978.0
2007-09-05 12:44:00,95.2,95.24,95.2,95.22,452000003.0
2007-09-05 12:45:00,95.23,95.25,95.17,95.17,1490099983.0
2007-09-05 12:46:00,95.17,95.2,95.12,95.12,1419599986.0
2007-09-05 12:47:00,95.13,95.15,95.11,95.14,716900000.0
2007-09-05 12:48:00,95.16,95.16,95.1,95.12,312200000.0
2007-09-05 12:49:00,95.12,95.16,95.11,95.15,369400000.0
2007-09-05 12:50:00,95.14,95.15,95.1,95.14,441500000.0
2007-09-05 12:51:00,95.11,95.15,95.07,95.13,946699999.0
2007-09-05 12:52:00,95.13,95.15,95.08,95.09,738300000.0
2007-09-05 12:53:00,95.09,95.12,95.08,95.11,537200000.0
2007-09-05 12:54:00,95.11,95.12,95.09,95.12,495699999.0
2007-09-05 12:55:00,95.11,95.11,95.1,95.11,332600001.0
2007-09-05 12:56:00,95.11,95.13,95.08,95.09,802756355.0
2007-09-05 12:57:00,95.1,95.13,95.08,95.12,863369052.0
2007-09-05 12:58:00,95.13,95.15,95.11,95.11,910912711.0
2007-09-05 12:59:00,95.11,95.11,95.09,95.09,338900000.0
2007-09-05 13:00:00,95.09,95.11,95.07,95.07,1202499995.0
2007-09-05 13:01:00,95.07,95.08,94.995,95.0,1637300004.0
2007-09-05 13:02:00,95.0,95.01,94.98,95.0,884499997.0
2007-09-05 13:03:00,94.99,94.99,94.9,94.9,1725600025.0
2007-09-05 13:04:00,94.9,94.93,94.87,94.895,1795700002.0
2007-09-05 13:05:00,94.88,95.0,94.88,94.94,1475799998.0
2007-09-05 13:06:00,94.93,94.99,94.92,94.97,567500003.0
2007-09-05 13:07:00,94.97,95.02,94.96,94.995,511500000.0
2007-09-05 13:08:00,95.0,95.0,94.97,94.975,519500002.0
2007-09-05 13:09:00,94.97,94.98,94.95,94.96,1061899994.0
2007-09-05 13:10:00,94.96,94.98,94.95,94.96,885100005.0
2007-09-05 13:11:00,94.96,95.0,94.96,94.99,956800004.0
2007-09-05 13:12:00,94.98,95.07,94.98,95.06,1813599994.0
2007-09-05 13:13:00,95.06,95.08,95.045,95.05,1346199996.0
2007-09-05 13:14:00,95.04,95.1,95.04,95.09,1901000005.0
2007-09-05 13:15:00,95.08,95.08,95.05,95.07,1369575870.0
2007-09-05 13:16:00,95.07,95.07,95.035,95.06,1369575870.0
2007-09-05 13:17:00,95.07,95.09,95.06,95.07,549700003.0
2007-09-05 13:18:00,95.07,95.08,95.04,95.07,753099995.0
2007-09-05 13:19:00,95.07,95.08,95.05,95.06,760900000.0
2007-09-05 13:20:00,95.05,95.08,95.05,95.06,818400003.0
2007-09-05 13:21:00,95.05,95.05,95.03,95.04,267100004.0
2007-09-05 13:22:00,95.04,95.04,94.98,95.0,1098699997.0
2007-09-05 13:23:00,95.0,95.0,94.88,94.88,799999997.0
2007-09-05 13:24:00,94.88,94.92,94.84,94.87,1364100006.0
2007-09-05 13:25:00,94.88,94.91,94.87,94.91,605556725.0
2007-09-05 13:26:00,94.91,94.92,94.88,94.91,871946119.0
2007-09-05 13:27:00,94.91,94.93,94.89,94.92,562744891.0
2007-09-05 13:28:00,94.91,94.92,94.9,94.91,208192238.0
2007-09-05 13:29:00,94.91,94.91,94.85,94.86,833376326.0
2007-09-05 13:30:00,94.88,94.88,94.84,94.85,690500007.0
2007-09-05 13:31:00,94.85,94.86,94.82,94.82,544500001.0
2007-09-05 13:32:00,94.82,94.93,94.82,94.905,2054899995.0
2007-09-05 13:33:00,94.92,94.95,94.895,94.91,949500008.0
2007-09-05 13:34:00,94.895,94.92,94.89,94.915,386899999.0
2007-09-05 13:35:00,94.915,94.95,94.91,94.94,163500000.0
2007-09-05 13:36:00,94.94,94.96,94.92,94.935,265399999.0
2007-09-05 13:37:00,94.935,94.95,94.92,94.93,247500000.0
2007-09-05 13:38:00,94.96,94.96,94.9,94.905,855199999.0
2007-09-05 13:39:00,94.905,94.93,94.89,94.93,744900008.0
2007-09-05 13:40:00,94.93,94.93,94.89,94.895,90000000.0
2007-09-05 13:41:00,94.895,94.91,94.89,94.9,82800000.0
2007-09-05 13:42:00,94.9,94.92,94.85,94.88,625300001.0
2007-09-05 13:43:00,94.89,94.89,94.86,94.86,175599997.0
2007-09-05 13:44:00,94.86,94.88,94.855,94.86,95400000.0
2007-09-05 13:45:00,94.88,94.9,94.85,94.9,923099993.0
2007-09-05 13:46:00,94.9,94.91,94.87,94.88,317400000.0
2007-09-05 13:47:00,94.865,94.89,94.84,94.84,117200000.0
2007-09-05 13:48:00,94.84,94.87,94.84,94.865,266100000.0
2007-09-05 13:49:00,94.87,94.87,94.84,94.84,263200000.0
2007-09-05 13:50:00,94.85,94.87,94.78,94.82,386000001.0
2007-09-05 13:51:00,94.81,94.83,94.78,94.82,888700002.0
2007-09-05 13:52:00,94.82,94.85,94.81,94.84,524999998.0
2007-09-05 13:53:00,94.84,94.84,94.82,94.84,474600005.0
2007-09-05 13:54:00,94.84,94.85,94.84,94.84,227700000.0
2007-09-05 13:55:00,94.84,94.88,94.84,94.88,76700000.0
2007-09-05 13:56:00,94.88,94.88,94.83,94.87,195289200.0
2007-09-05 13:57:00,94.83,94.87,94.825,94.87,97388001.0
2007-09-05 13:58:00,94.87,94.87,94.845,94.87,292800000.0
2007-09-05 13:59:00,94.86,94.89,94.85,94.89,160395198.0
2007-09-05 14:00:00,94.88,94.92,94.87,94.92,260382000.0
2007-09-05 14:01:00,94.92,94.93,94.885,94.9,146086800.0
2007-09-05 14:02:00,94.91,94.95,94.89,94.95,588395201.0
2007-09-05 14:03:00,94.95,94.98,94.93,94.98,187093998.0
2007-09-05 14:04:00,94.955,94.98,94.94,94.96,205297600.0
2007-09-05 14:05:00,94.96,94.96,94.89,94.9,248385599.0
2007-09-05 14:06:00,94.9,94.93,94.885,94.93,459000001.0
2007-09-05 14:07:00,94.93,94.96,94.93,94.94,289300000.0
2007-09-05 14:08:00,94.94,94.945,94.91,94.92,296100001.0
2007-09-05 14:09:00,94.91,94.93,94.88,94.91,763499992.0
2007-09-05 14:10:00,94.91,94.91,94.88,94.89,537499999.0
2007-09-05 14:11:00,94.88,94.9,94.85,94.87,793500000.0
2007-09-05 14:12:00,94.87,94.88,94.84,94.845,394599999.0
2007-09-05 14:13:00,94.845,94.88,94.845,94.875,433000002.0
2007-09-05 14:14:00,94.875,94.88,94.81,94.88,290600001.0
2007-09-05 14:15:00,94.86,94.865,94.74,94.815,818800003.0
2007-09-05 14:16:00,94.83,94.84,94.73,94.74,842300000.0
2007-09-05 14:17:00,94.71,94.73,94.62,94.68,1499899989.0
2007-09-05 14:18:00,94.7,94.73,94.67,94.7,1499899989.0
2007-09-05 14:19:00,94.69,94.71,94.66,94.66,2014299988.0
2007-09-05 14:20:00,94.68,94.68,94.64,94.66,2014299988.0
2007-09-05 14:21:00,94.68,94.68,94.58,94.59,2014299988.0
2007-09-05 14:22:00,94.58,94.61,94.57,94.57,1630700000.0
2007-09-05 14:23:00,94.59,94.61,94.56,94.57,1630700000.0
2007-09-05 14:24:00,94.57,94.61,94.55,94.6,2012499990.0
2007-09-05 14:25:00,94.59,94.63,94.58,94.59,2012499990.0
2007-09-05 14:26:00,94.58,94.66,94.55,94.66,1212400000.0
2007-09-05 14:27:00,94.68,94.69,94.64,94.66,1212400000.0
2007-09-05 14:28:00,94.66,94.69,94.63,94.65,1002199991.0
2007-09-05 14:29:00,94.65,94.67,94.59,94.6,1307728179.0
2007-09-05 14:30:00,94.6,94.62,94.57,94.61,866399998.0
2007-09-05 14:31:00,94.61,94.61,94.55,94.58,431200003.0
2007-09-05 14:32:00,94.58,94.58,94.48,94.52,774900003.0
2007-09-05 14:33:00,94.52,94.53,94.44,94.48,1379899998.0
2007-09-05 14:34:00,94.48,94.53,94.47,94.53,867800001.0
2007-09-05 14:35:00,94.51,94.55,94.51,94.52,529100002.0
2007-09-05 14:36:00,94.525,94.57,94.525,94.545,433400002.0
2007-09-05 14:37:00,94.545,94.56,94.52,94.52,562100000.0
2007-09-05 14:38:00,94.52,94.52,94.47,94.47,1455799984.0
2007-09-05 14:39:00,94.47,94.51,94.46,94.49,381000003.0
2007-09-05 14:40:00,94.49,94.5,94.455,94.49,956799996.0
2007-09-05 14:41:00,94.49,94.53,94.48,94.5,820899991.0
2007-09-05 14:42:00,94.505,94.53,94.47,94.48,451800001.0
2007-09-05 14:43:00,94.5,94.56,94.47,94.53,921599995.0
2007-09-05 14:44:00,94.53,94.57,94.53,94.56,157100000.0
2007-09-05 14:45:00,94.57,94.6,94.53,94.58,751200000.0
2007-09-05 14:46:00,94.57,94.61,94.56,94.6,1602600005.0
2007-09-05 14:47:00,94.6,94.66,94.58,94.65,1507700004.0
2007-09-05 14:48:00,94.635,94.75,94.63,94.73,1379600003.0
2007-09-05 14:49:00,94.73,94.73,94.64,94.67,1646299997.0
2007-09-05 14:50:00,94.67,94.67,94.6,94.63,1338600001.0
2007-09-05 14:51:00,94.64,94.64,94.57,94.59,1295699996.0
2007-09-05 14:52:00,94.61,94.61,94.585,94.6,1233899998.0
2007-09-05 14:53:00,94.595,94.69,94.595,94.68,1142299990.0
2007-09-05 14:54:00,94.68,94.73,94.67,94.68,2044499997.0
2007-09-05 14:55:00,94.68,94.73,94.67,94.71,1450399996.0
2007-09-05 14:56:00,94.7,94.72,94.66,94.71,1400900000.0
2007-09-05 14:57:00,94.7,94.72,94.67,94.69,1451799993.0
2007-09-05 14:58:00,94.69,94.71,94.65,94.65,1436099986.0
2007-09-05 14:59:00,94.65,94.69,94.65,94.67,572699999.0
2007-09-05 15:00:00,94.67,94.68,94.6,94.6,1253699991.0
2007-09-05 15:01:00,94.6,94.64,94.6,94.62,957600000.0
2007-09-05 15:02:00,94.63,94.67,94.62,94.65,1174200008.0
2007-09-05 15:03:00,94.65,94.7,94.65,94.68,621800001.0
2007-09-05 15:04:00,94.68,94.7,94.66,94.67,681799998.0
2007-09-05 15:05:00,94.66,94.69,94.66,94.68,1377000008.0
2007-09-05 15:06:00,94.68,94.77,94.68,94.76,717599994.0
2007-09-05 15:07:00,94.765,94.805,94.75,94.805,1619799999.0
2007-09-05 15:08:00,94.805,94.83,94.72,94.72,762599999.0
2007-09-05 15:09:00,94.73,94.74,94.67,94.68,995200002.0
2007-09-05 15:10:00,94.68,94.7,94.63,94.655,924500004.0
2007-09-05 15:11:00,94.655,94.71,94.63,94.7,1458700007.0
2007-09-05 15:12:00,94.71,94.75,94.67,94.73,1989200003.0
2007-09-05 15:13:00,94.74,94.75,94.72,94.73,1113300006.0
2007-09-05 15:14:00,94.73,94.73,94.67,94.7,1076900013.0
2007-09-05 15:15:00,94.7,94.74,94.69,94.71,963299991.0
2007-09-05 15:16:00,94.71,94.77,94.7,94.74,911699992.0
2007-09-05 15:17:00,94.74,94.74,94.675,94.7,983300000.0
2007-09-05 15:18:00,94.7,94.72,94.67,94.7,1521799983.0
2007-09-05 15:19:00,94.7,94.72,94.7,94.7,230600000.0
2007-09-05 15:20:00,94.7,94.77,94.69,94.74,1252200000.0
2007-09-05 15:21:00,94.75,94.81,94.74,94.79,657300003.0
2007-09-05 15:22:00,94.79,94.84,94.78,94.81,1165299994.0
2007-09-05 15:23:00,94.81,94.95,94.81,94.92,1741899998.0
2007-09-05 15:24:00,94.92,94.94,94.88,94.91,1743099997.0
2007-09-05 15:25:00,94.93,94.93,94.87,94.88,1724300001.0
2007-09-05 15:26:00,94.88,94.9,94.87,94.89,655999999.0
2007-09-05 15:27:00,94.89,94.89,94.86,94.86,273900000.0
2007-09-05 15:28:00,94.86,94.86,94.81,94.83,903500000.0
2007-09-05 15:29:00,94.83,94.88,94.83,94.88,933700004.0
2007-09-05 15:30:00,94.88,94.91,94.86,94.89,632000000.0
2007-09-05 15:31:00,94.88,94.89,94.76,94.77,1677399998.0
2007-09-05 15:32:00,94.79,94.86,94.79,94.86,1630200008.0
2007-09-05 15:33:00,94.86,94.91,94.83,94.89,1545399993.0
2007-09-05 15:34:00,94.89,94.92,94.84,94.89,873799999.0
2007-09-05 15:35:00,94.87,94.98,94.87,94.96,1775900000.0
2007-09-05 15:36:00,94.97,94.99,94.92,94.93,1775900000.0
2007-09-05 15:37:00,94.93,94.96,94.9,94.94,1008299996.0
2007-09-05 15:38:00,94.95,94.95,94.88,94.88,991199995.0
2007-09-05 15:39:00,94.89,94.91,94.85,94.87,1679699985.0
2007-09-05 15:40:00,94.87,94.92,94.87,94.89,1173799999.0
2007-09-05 15:41:00,94.87,94.89,94.8,94.82,1381700004.0
2007-09-05 15:42:00,94.79,94.81,94.71,94.71,1381700004.0
2007-09-05 15:43:00,94.71,94.73,94.67,94.7,1263900004.0
2007-09-05 15:44:00,94.7,94.79,94.7,94.78,634999995.0
2007-09-05 15:45:00,94.78,94.81,94.76,94.8,736000009.0
2007-09-05 15:46:00,94.79,94.87,94.78,94.82,804300000.0
2007-09-05 15:47:00,94.82,94.88,94.81,94.86,1105699994.0
2007-09-05 15:48:00,94.86,94.9,94.84,94.87,1247299998.0
2007-09-05 15:49:00,94.87,94.88,94.81,94.82,1508699991.0
2007-09-05 15:50:00,94.84,94.88,94.82,94.86,1376999992.0
2007-09-05 15:51:00,94.85,94.9,94.85,94.88,1249400001.0
2007-09-05 15:52:00,94.89,94.93,94.88,94.89,710700000.0
2007-09-05 15:53:00,94.89,94.89,94.81,94.84,718699997.0
2007-09-05 15:54:00,94.83,94.87,94.81,94.85,1193400003.0
2007-09-05 15:55:00,94.84,94.89,94.83,94.87,514900000.0
2007-09-05 15:56:00,94.87,94.87,94.785,94.8,1255399997.0
2007-09-05 15:57:00,94.79,94.8,94.72,94.74,1341299992.0
2007-09-05 15:58:00,94.75,94.78,94.73,94.76,888599993.0
2007-09-05 15:59:00,94.76,94.78,94.74,94.77,862799995.0
2007-09-05 16:00:00,94.74,94.74,94.46,94.485,1012999999.0
2007-09-05 16:01:00,94.49,94.51,94.44,94.44,1547799993.0
2007-09-05 16:02:00,94.43,94.44,94.35,94.38,1485500007.0
2007-09-05 16:03:00,94.38,94.39,94.33,94.36,1283900001.0
2007-09-05 16:04:00,94.36,94.46,94.35,94.46,1510800003.0
2007-09-05 16:05:00,94.46,94.5,94.39,94.39,1510800003.0
2007-09-05 16:06:00,94.39,94.46,94.39,94.4,986200000.0
2007-09-05 16:07:00,94.4,94.42,94.35,94.36,972800000.0
2007-09-05 16:08:00,94.35,94.51,94.35,94.45,1206099998.0
2007-09-05 16:09:00,94.45,94.5,94.43,94.48,1448699998.0
2007-09-05 16:10:00,94.46,94.53,94.42,94.49,1898699999.0
2007-09-05 16:11:00,94.49,94.53,94.41,94.42,841300007.0
2007-09-05 16:12:00,94.39,94.48,94.39,94.48,1493900003.0
2007-09-05 16:13:00,94.48,94.62,94.47,94.58,1493900003.0
2007-09-05 16:14:00,94.58,94.6,94.45,94.51,1209500007.0
2007-09-05 16:15:00,94.51,94.54,94.44,94.44,920900000.0
2007-09-05 16:16:00,94.43,94.51,94.4,94.49,1269200002.0
2007-09-05 16:17:00,94.48,94.49,94.42,94.43,712799997.0
2007-09-05 16:18:00,94.44,94.57,94.43,94.57,639899999.0
2007-09-05 16:19:00,94.57,94.57,94.53,94.56,1400400002.0
2007-09-05 16:20:00,94.55,94.62,94.54,94.57,1286899994.0
2007-09-05 16:21:00,94.58,94.64,94.54,94.54,1523600006.0
2007-09-05 16:22:00,94.54,94.6,94.49,94.5,1346400011.0
2007-09-05 16:23:00,94.5,94.56,94.5,94.51,1128499999.0
2007-09-05 16:24:00,94.51,94.53,94.47,94.52,1242800005.0
2007-09-05 16:25:00,94.52,94.59,94.51,94.57,1440399996.0
2007-09-05 16:26:00,94.55,94.58,94.53,94.55,709099998.0
2007-09-05 16:27:00,94.55,94.6,94.53,94.6,959299997.0
2007-09-05 16:28:00,94.58,94.67,94.58,94.6,1009700000.0
2007-09-05 16:29:00,94.6,94.64,94.6,94.64,833099996.0
2007-09-05 16:30:00,94.64,94.77,94.63,94.77,1246200000.0
2007-09-05 16:31:00,94.78,94.78,94.66,94.66,506700003.0
2007-09-05 16:32:00,94.66,94.68,94.64,94.67,506700003.0
2007-09-05 16:33:00,94.67,94.7,94.66,94.67,251500000.0
2007-09-05 16:34:00,94.66,94.71,94.64,94.7,444300000.0
2007-09-05 16:35:00,94.7,94.72,94.66,94.67,912700010.0
2007-09-05 16:36:00,94.68,94.68,94.58,94.63,1041000002.0
2007-09-05 16:37:00,94.63,94.72,94.63,94.7,1529000006.0
2007-09-05 16:38:00,94.7,94.72,94.63,94.71,1472499994.0
2007-09-05 16:39:00,94.71,94.76,94.68,94.73,1168599994.0
2007-09-05 16:40:00,94.73,94.77,94.71,94.73,249700001.0
2007-09-05 16:41:00,94.73,94.78,94.71,94.73,1117400004.0
2007-09-05 16:42:00,94.73,94.74,94.65,94.72,1305700020.0
2007-09-05 16:43:00,94.72,94.77,94.69,94.69,1089200014.0
2007-09-05 16:44:00,94.71,94.73,94.66,94.68,999300013.0
2007-09-05 16:45:00,94.68,94.71,94.67,94.685,388900007.0
2007-09-05 16:46:00,94.69,94.74,94.65,94.72,841800003.0
2007-09-05 16:47:00,94.73,94.77,94.68,94.69,886300005.0
2007-09-05 16:48:00,94.69,94.75,94.67,94.72,821799999.0
2007-09-05 16:49:00,94.73,94.77,94.69,94.725,633599999.0
2007-09-05 16:50:00,94.725,94.78,94.71,94.71,830600004.0
2007-09-05 16:51:00,94.705,94.76,94.7,94.76,848000006.0
2007-09-05 16:52:00,94.76,94.79,94.75,94.79,568899999.0
2007-09-05 16:53:00,94.81,94.89,94.795,94.85,748000000.0
2007-09-05 16:54:00,94.855,94.86,94.8,94.815,598300000.0
2007-09-05 16:55:00,94.82,94.85,94.78,94.83,770200000.0
2007-09-05 16:56:00,94.83,94.85,94.805,94.81,327200000.0
2007-09-05 16:57:00,94.8,94.84,94.78,94.8,620199999.0
2007-09-05 16:58:00,94.8,94.89,94.8,94.87,525600005.0
2007-09-05 16:59:00,94.87,94.95,94.87,94.94,727600000.0
2007-09-05 17:00:00,94.94,94.94,94.85,94.87,477500001.0
2007-09-05 17:01:00,94.89,94.89,94.8,94.81,971800001.0
2007-09-05 17:02:00,94.82,94.85,94.8,94.82,879500001.0
2007-09-05 17:03:00,94.82,94.84,94.765,94.78,565500002.0
2007-09-05 17:04:00,94.78,94.79,94.71,94.71,774300000.0
2007-09-05 17:05:00,94.71,94.73,94.69,94.71,1418100007.0
2007-09-05 17:06:00,94.705,94.74,94.69,94.715,1014700001.0
2007-09-05 17:07:00,94.71,94.76,94.685,94.76,1409200025.0
2007-09-05 17:08:00,94.76,94.8,94.74,94.78,1078300015.0
2007-09-05 17:09:00,94.78,94.83,94.77,94.77,918300009.0
2007-09-05 17:10:00,94.77,94.78,94.72,94.72,319000000.0
2007-09-05 17:11:00,94.72,94.77,94.68,94.745,505800000.0
2007-09-05 17:12:00,94.745,94.75,94.69,94.7,265419307.0
2007-09-05 17:13:00,94.7,94.72,94.67,94.71,671200001.0
2007-09-05 17:14:00,94.71,94.835,94.71,94.8,794100001.0
2007-09-05 17:15:00,94.79,94.79,94.74,94.77,282400001.0
2007-09-05 17:16:00,94.77,94.78,94.725,94.74,715900009.0
2007-09-05 17:17:00,94.74,94.77,94.72,94.75,648300006.0
2007-09-05 17:18:00,94.75,94.79,94.71,94.77,755800019.0
2007-09-05 17:19:00,94.77,94.83,94.77,94.82,621200002.0
2007-09-05 17:20:00,94.82,94.88,94.79,94.8,1068300001.0
2007-09-05 17:21:00,94.81,94.82,94.77,94.81,989899993.0
2007-09-05 17:22:00,94.81,94.81,94.78,94.8,203700001.0
2007-09-05 17:23:00,94.8,94.81,94.76,94.765,227400000.0
2007-09-05 17:24:00,94.76,94.8,94.74,94.77,458500002.0
2007-09-05 17:25:00,94.76,94.79,94.73,94.75,761100016.0
2007-09-05 17:26:00,94.74,94.77,94.71,94.74,654300014.0
2007-09-05 17:27:00,94.72,94.78,94.72,94.75,542300007.0
2007-09-05 17:28:00,94.76,94.78,94.74,94.755,998900011.0
2007-09-05 17:29:00,94.76,94.77,94.695,94.73,812300006.0
2007-09-05 17:30:00,94.75,94.75,94.67,94.69,1173800009.0
2007-09-05 17:31:00,94.7,94.71,94.65,94.66,1174700003.0
2007-09-05 17:32:00,94.69,94.72,94.67,94.69,569000006.0
2007-09-05 17:33:00,94.69,94.7,94.65,94.67,545400007.0
2007-09-05 17:34:00,94.67,94.7,94.65,94.66,381400006.0
2007-09-05 17:35:00,94.65,94.66,94.6,94.615,859000007.0
2007-09-05 17:36:00,94.61,94.62,94.55,94.57,1155200009.0
2007-09-05 17:37:00,94.57,94.62,94.54,94.6,844499998.0
2007-09-05 17:38:00,94.63,94.65,94.61,94.62,1380499995.0
2007-09-05 17:39:00,94.62,94.65,94.57,94.59,873700003.0
2007-09-05 17:40:00,94.59,94.65,94.58,94.63,1010800004.0
2007-09-05 17:41:00,94.62,94.67,94.61,94.63,877755974.0
2007-09-05 17:42:00,94.64,94.68,94.62,94.68,877755974.0
2007-09-05 17:43:00,94.68,94.68,94.62,94.68,1395899988.0
2007-09-05 17:44:00,94.68,94.77,94.68,94.74,782299999.0
2007-09-05 17:45:00,94.74,94.79,94.73,94.77,1826400001.0
2007-09-05 17:46:00,94.8,94.9,94.76,94.87,1614600000.0
2007-09-05 17:47:00,94.86,94.88,94.81,94.82,712199993.0
2007-09-05 17:48:00,94.82,94.86,94.82,94.83,637400000.0
2007-09-05 17:49:00,94.83,94.87,94.83,94.86,899200000.0
2007-09-05 17:50:00,94.87,94.9,94.85,94.86,794999999.0
2007-09-05 17:51:00,94.86,94.87,94.84,94.85,670099999.0
2007-09-05 17:52:00,94.85,94.86,94.79,94.79,577899999.0
2007-09-05 17:53:00,94.79,94.85,94.78,94.85,803599992.0
2007-09-05 17:54:00,94.85,94.85,94.8,94.82,1314400001.0
2007-09-05 17:55:00,94.82,94.9,94.81,94.89,1229600000.0
2007-09-05 17:56:00,94.89,94.91,94.86,94.87,1177499989.0
2007-09-05 17:57:00,94.89,94.93,94.87,94.91,941600000.0
2007-09-05 17:58:00,94.91,94.91,94.855,94.88,1609299994.0
2007-09-05 17:59:00,94.9,94.9,94.86,94.86,670599997.0
2007-09-05 18:00:00,94.87,94.89,94.845,94.845,1585899994.0
2007-09-05 18:01:00,94.85,94.86,94.83,94.85,954999995.0
2007-09-05 18:02:00,94.84,94.88,94.83,94.86,1593700003.0
2007-09-05 18:03:00,94.86,94.91,94.83,94.91,1593700003.0
2007-09-05 18:04:00,94.91,94.91,94.89,94.9,258399998.0
2007-09-05 18:05:00,94.9,94.92,94.9,94.92,717399996.0
2007-09-05 18:06:00,94.92,94.94,94.9,94.92,459400001.0
2007-09-05 18:07:00,94.91,94.95,94.89,94.91,314200002.0
2007-09-05 18:08:00,94.91,94.91,94.9,94.91,86900000.0
2007-09-05 18:09:00,94.91,94.93,94.88,94.91,643600000.0
2007-09-05 18:10:00,94.91,94.94,94.895,94.92,592000000.0
2007-09-05 18:11:00,94.92,94.96,94.91,94.94,908299997.0
2007-09-05 18:12:00,94.94,94.95,94.91,94.93,688399999.0
2007-09-05 18:13:00,94.94,95.0,94.92,95.0,706100002.0
2007-09-05 18:14:00,95.0,95.04,94.98,95.03,745800001.0
2007-09-05 18:15:00,95.03,95.04,95.0,95.0,807100000.0
2007-09-05 18:16:00,95.01,95.03,95.01,95.02,723200001.0
2007-09-05 18:17:00,95.02,95.02,94.98,94.99,998099996.0
2007-09-05 18:18:00,95.0,95.02,94.96,95.01,971999998.0
2007-09-05 18:19:00,94.98,95.0,94.97,94.97,414399999.0
2007-09-05 18:20:00,94.97,95.01,94.96,95.0,999900005.0
2007-09-05 18:21:00,94.99,95.02,94.99,94.99,335100002.0
2007-09-05 18:22:00,95.0,95.05,95.0,95.015,1490800000.0
2007-09-05 18:23:00,95.015,95.08,95.015,95.06,1520199999.0
2007-09-05 18:24:00,95.06,95.13,95.05,95.13,1890100000.0
2007-09-05 18:25:00,95.12,95.17,95.12,95.16,1180499997.0
2007-09-05 18:26:00,95.16,95.27,95.16,95.22,1865199993.0
2007-09-05 18:27:00,95.23,95.25,95.2,95.2,2049400000.0
2007-09-05 18:28:00,95.2,95.21,95.17,95.2,855299999.0
2007-09-05 18:29:00,95.19,95.2,95.16,95.19,1287999994.0
2007-09-05 18:30:00,95.19,95.2,95.17,95.18,1360399997.0
2007-09-05 18:31:00,95.18,95.19,95.14,95.15,1006500002.0
2007-09-05 18:32:00,95.15,95.17,95.11,95.12,701900006.0
2007-09-05 18:33:00,95.11,95.14,95.09,95.1,911900005.0
2007-09-05 18:34:00,95.1,95.14,95.1,95.11,610099997.0
2007-09-05 18:35:00,95.11,95.13,95.1,95.11,517100002.0
2007-09-05 18:36:00,95.11,95.16,95.11,95.15,708999999.0
2007-09-05 18:37:00,95.15,95.16,95.12,95.13,318500001.0
2007-09-05 18:38:00,95.13,95.16,95.12,95.14,1121300000.0
2007-09-05 18:39:00,95.13,95.16,95.12,95.13,350899989.0
2007-09-05 18:40:00,95.12,95.14,95.12,95.13,475200002.0
2007-09-05 18:41:00,95.14,95.15,95.11,95.12,389200005.0
2007-09-05 18:42:00,95.12,95.14,95.1,95.11,236000000.0
2007-09-05 18:43:00,95.11,95.13,95.1,95.12,399899999.0
2007-09-05 18:44:00,95.12,95.12,95.095,95.1,155100001.0
2007-09-05 18:45:00,95.1,95.12,95.1,95.11,232500004.0
2007-09-05 18:46:00,95.12,95.15,95.11,95.14,536900001.0
2007-09-05 18:47:00,95.14,95.15,95.11,95.115,917400006.0
2007-09-05 18:48:00,95.12,95.12,95.1,95.1,293900003.0
2007-09-05 18:49:00,95.11,95.15,95.09,95.14,806099994.0
2007-09-05 18:50:00,95.14,95.15,95.12,95.13,673300002.0
2007-09-05 18:51:00,95.13,95.13,95.12,95.13,209800002.0
2007-09-05 18:52:00,95.13,95.13,95.12,95.13,386900000.0
2007-09-05 18:53:00,95.13,95.13,95.095,95.095,642499996.0
2007-09-05 18:54:00,95.11,95.13,95.1,95.13,349599999.0
2007-09-05 18:55:00,95.13,95.14,95.12,95.13,249000000.0
2007-09-05 18:56:00,95.13,95.16,95.12,95.14,448299999.0
2007-09-05 18:57:00,95.14,95.17,95.13,95.16,197099998.0
2007-09-05 18:58:00,95.16,95.18,95.12,95.15,328000000.0
2007-09-05 18:59:00,95.16,95.16,95.13,95.14,507100000.0
2007-09-05 19:00:00,95.16,95.17,95.14,95.16,622800008.0
2007-09-05 19:01:00,95.16,95.27,95.16,95.26,1006199999.0
2007-09-05 19:02:00,95.26,95.29,95.24,95.25,1039299989.0
2007-09-05 19:03:00,95.25,95.27,95.21,95.23,1016399995.0
2007-09-05 19:04:00,95.23,95.26,95.23,95.25,631699997.0
2007-09-05 19:05:00,95.25,95.27,95.21,95.24,743700000.0
2007-09-05 19:06:00,95.24,95.26,95.23,95.24,657399998.0
2007-09-05 19:07:00,95.23,95.23,95.19,95.19,356999995.0
2007-09-05 19:08:00,95.2,95.2,95.17,95.19,788400003.0
2007-09-05 19:09:00,95.19,95.2,95.16,95.17,756999998.0
2007-09-05 19:10:00,95.17,95.2,95.16,95.17,511999999.0
2007-09-05 19:11:00,95.17,95.17,95.16,95.16,520999999.0
2007-09-05 19:12:00,95.17,95.2,95.155,95.2,430900000.0
2007-09-05 19:13:00,95.19,95.19,95.14,95.15,722400010.0
2007-09-05 19:14:00,95.15,95.15,95.08,95.09,976200001.0
2007-09-05 19:15:00,95.09,95.11,95.075,95.1,747499996.0
2007-09-05 19:16:00,95.12,95.14,95.11,95.12,763700007.0
2007-09-05 19:17:00,95.12,95.13,95.1,95.1,155400002.0
2007-09-05 19:18:00,95.1,95.13,95.1,95.11,243700001.0
2007-09-05 19:19:00,95.11,95.13,95.095,95.1,358099999.0
2007-09-05 19:20:00,95.1,95.1,95.05,95.065,572500000.0
2007-09-05 19:21:00,95.065,95.09,95.01,95.03,1583800009.0
2007-09-05 19:22:00,95.02,95.03,94.965,94.98,672800004.0
2007-09-05 19:23:00,94.98,94.99,94.97,94.97,384200006.0
2007-09-05 19:24:00,94.97,94.99,94.94,94.98,1131700005.0
2007-09-05 19:25:00,94.985,94.985,94.95,94.97,743199998.0
2007-09-05 19:26:00,94.96,95.04,94.96,95.02,687799994.0
2007-09-05 19:27:00,95.02,95.05,94.99,94.99,1028300004.0
2007-09-05 19:28:00,95.0,95.0,94.99,95.0,317400000.0
2007-09-05 19:29:00,95.0,95.03,94.99,94.99,381000002.0
2007-09-05 19:30:00,94.99,95.0,94.97,94.98,377300000.0
2007-09-05 19:31:00,94.98,95.02,94.95,94.975,1359799999.0
2007-09-05 19:32:00,94.97,94.99,94.94,94.96,1167400008.0
2007-09-05 19:33:00,94.96,94.98,94.94,94.94,391300000.0
2007-09-05 19:34:00,94.94,94.96,94.93,94.95,526000003.0
2007-09-05 19:35:00,94.95,94.97,94.94,94.94,469999999.0
2007-09-05 19:36:00,94.94,94.96,94.93,94.96,470400004.0
2007-09-05 19:37:00,94.95,94.97,94.935,94.935,453400003.0
2007-09-05 19:38:00,94.95,94.98,94.94,94.97,415800004.0
2007-09-05 19:39:00,94.97,94.97,94.93,94.96,395500004.0
2007-09-05 19:40:00,94.95,94.97,94.93,94.96,442199998.0
2007-09-05 19:41:00,94.96,94.97,94.95,94.965,367000001.0
2007-09-05 19:42:00,94.96,94.96,94.95,94.96,251099994.0
2007-09-05 19:43:00,94.955,94.97,94.955,94.955,128799998.0
2007-09-05 19:44:00,94.97,94.98,94.93,94.95,454579189.0
2007-09-05 19:45:00,94.95,94.96,94.95,94.96,116399999.0
2007-09-05 19:46:00,94.96,94.97,94.94,94.95,561199994.0
2007-09-05 19:47:00,94.95,94.98,94.94,94.98,488699998.0
2007-09-05 19:48:00,94.96,94.99,94.94,94.97,484200005.0
2007-09-05 19:49:00,94.98,95.0,94.95,94.97,710899998.0
2007-09-05 19:50:00,94.97,94.99,94.97,94.98,225600004.0
2007-09-05 19:51:00,94.98,94.98,94.94,94.95,268699998.0
2007-09-05 19:52:00,94.95,94.99,94.95,94.99,384299999.0
2007-09-05 19:53:00,95.0,95.02,94.98,95.0,323100000.0
2007-09-05 19:54:00,94.99,95.0,94.97,94.97,180299998.0
2007-09-05 19:55:00,94.96,95.0,94.96,94.98,401499993.0
2007-09-05 19:56:00,94.98,94.99,94.95,94.96,166800000.0
2007-09-05 19:57:00,94.96,94.97,94.93,94.94,193699998.0
2007-09-05 19:58:00,94.95,94.96,94.91,94.91,58300000.0
2007-09-05 19:59:00,94.91,94.93,94.91,94.92,236000000.0
2007-09-05 20:00:00,94.91,95.0,94.91,94.95,1112499997.0
2007-09-05 20:01:00,94.95,94.98,94.93,94.93,739099998.0
2007-09-05 20:02:00,94.93,94.97,94.87,94.89,650399997.0
2007-09-05 20:03:00,94.89,94.91,94.78,94.8,985599995.0
2007-09-05 20:04:00,94.79,94.81,94.725,94.74,1014900008.0
2007-09-05 20:05:00,94.74,94.77,94.73,94.74,945200001.0
2007-09-05 20:06:00,94.73,94.82,94.73,94.81,972900005.0
2007-09-05 20:07:00,94.81,94.84,94.79,94.79,575400001.0
2007-09-05 20:08:00,94.79,94.8,94.75,94.755,869800000.0
2007-09-05 20:09:00,94.75,94.76,94.69,94.725,1247600000.0
2007-09-05 20:10:00,94.725,94.74,94.71,94.72,923199998.0
2007-09-05 20:11:00,94.72,94.72,94.68,94.69,993000000.0
2007-09-05 20:12:00,94.69,94.72,94.64,94.68,1106900000.0
2007-09-05 20:13:00,94.68,94.73,94.655,94.68,733900000.0
2007-09-05 20:14:00,94.68,94.7,94.68,94.69,357000000.0
2007-09-05 20:15:00,94.69,94.79,94.68,94.77,960999999.0
2007-09-05 20:16:00,94.77,94.79,94.72,94.73,976399999.0
2007-09-05 20:17:00,94.72,94.73,94.61,94.61,473800000.0
2007-09-05 20:18:00,94.61,94.67,94.61,94.63,916500002.0
2007-09-05 20:19:00,94.64,94.65,94.57,94.62,1466399991.0
2007-09-05 20:20:00,94.62,94.66,94.6,94.63,664600003.0
2007-09-05 20:21:00,94.65,94.65,94.6,94.64,643299998.0
2007-09-05 20:22:00,94.63,94.69,94.63,94.65,1059999999.0
2007-09-05 20:23:00,94.65,94.66,94.61,94.61,707800000.0
2007-09-05 20:24:00,94.62,94.62,94.54,94.54,918499998.0
2007-09-05 20:25:00,94.54,94.6,94.54,94.56,1307399989.0
2007-09-05 20:26:00,94.56,94.58,94.53,94.545,1107400005.0
2007-09-05 20:27:00,94.545,94.62,94.53,94.59,1367900007.0
2007-09-05 20:28:00,94.59,94.59,94.58,94.58,164400000.0
2007-09-05 20:29:00,94.58,94.61,94.54,94.59,1040100002.0
2007-09-05 20:30:00,94.585,94.7,94.585,94.685,936899998.0
2007-09-05 20:31:00,94.69,94.74,94.66,94.72,1587399996.0
2007-09-05 20:32:00,94.715,94.74,94.68,94.69,672800000.0
2007-09-05 20:33:00,94.69,94.69,94.64,94.65,469600000.0
2007-09-05 20:34:00,94.65,94.65,94.6,94.63,628400000.0
2007-09-05 20:35:00,94.62,94.64,94.57,94.58,560899999.0
2007-09-05 20:36:00,94.57,94.6,94.57,94.6,552199998.0
2007-09-05 20:37:00,94.6,94.62,94.58,94.61,766900000.0
2007-09-05 20:38:00,94.61,94.66,94.6,94.65,937900010.0
2007-09-05 20:39:00,94.65,94.71,94.65,94.71,361100000.0
2007-09-05 20:40:00,94.71,94.73,94.67,94.68,715500001.0
2007-09-05 20:41:00,94.67,94.68,94.62,94.62,664399997.0
2007-09-05 20:42:00,94.62,94.63,94.6,94.6,236499999.0
2007-09-05 20:43:00,94.6,94.63,94.57,94.58,416600000.0
2007-09-05 20:44:00,94.58,94.63,94.57,94.59,1108999997.0
2007-09-05 20:45:00,94.59,94.61,94.55,94.55,573800000.0
2007-09-05 20:46:00,94.55,94.59,94.55,94.55,762800006.0
2007-09-05 20:47:00,94.56,94.58,94.54,94.55,771799993.0
2007-09-05 20:48:00,94.545,94.55,94.49,94.51,559099999.0
2007-09-05 20:49:00,94.51,94.55,94.5,94.54,696099997.0
2007-09-05 20:50:00,94.54,94.57,94.53,94.55,700699997.0
2007-09-05 20:51:00,94.55,94.55,94.51,94.53,246452452.0
2007-09-05 20:52:00,94.51,94.53,94.47,94.49,1075099999.0
2007-09-05 20:53:00,94.52,94.56,94.5,94.54,633499999.0
2007-09-05 20:54:00,94.54,94.58,94.52,94.58,666999998.0
2007-09-05 20:55:00,94.58,94.63,94.57,94.61,806800000.0
2007-09-05 20:56:00,94.61,94.63,94.59,94.61,544800000.0
2007-09-05 20:57:00,94.6,94.61,94.58,94.595,503500006.0
2007-09-05 20:58:00,94.61,94.73,94.59,94.68,1508699996.0
2007-09-05 20:59:00,94.68,94.68,94.62,94.63,653700000.0
2007-09-05 21:00:00,94.65,94.66,94.6,94.6,1029600000.0
2007-09-05 21:01:00,94.61,94.62,94.6,94.61,639900000.0
2007-09-05 21:02:00,94.61,94.63,94.6,94.61,282300000.0
2007-09-05 21:03:00,94.61,94.62,94.55,94.58,836599992.0
2007-09-05 21:04:00,94.58,94.61,94.58,94.59,355699998.0
2007-09-05 21:05:00,94.59,94.61,94.57,94.58,476600000.0
2007-09-05 21:06:00,94.58,94.61,94.56,94.6,383099999.0
2007-09-05 21:07:00,94.62,94.68,94.61,94.68,1886099998.0
2007-09-05 21:08:00,94.68,94.69,94.66,94.68,852600000.0
2007-09-05 21:09:00,94.68,94.77,94.68,94.72,1554600003.0
2007-09-05 21:10:00,94.715,94.75,94.7,94.72,1130099993.0
2007-09-05 21:11:00,94.72,94.74,94.685,94.685,1297399991.0
2007-09-05 21:12:00,94.69,94.72,94.68,94.71,210300000.0
2007-09-05 21:13:00,94.71,94.75,94.705,94.72,406599999.0
2007-09-05 21:14:00,94.72,94.74,94.71,94.73,343300001.0
2007-09-05 21:15:00,94.73,94.75,94.7,94.72,495300003.0
2007-09-05 21:16:00,94.72,94.74,94.68,94.68,308300001.0
2007-09-05 21:17:00,94.68,94.73,94.67,94.73,445300000.0
2007-09-05 21:18:00,94.71,94.76,94.71,94.74,990800006.0
2007-09-05 21:19:00,94.73,94.79,94.72,94.78,1493700005.0
2007-09-05 21:20:00,94.78,94.78,94.72,94.76,666600000.0
2007-09-05 21:21:00,94.76,94.76,94.64,94.68,1242699994.0
2007-09-05 21:22:00,94.68,94.68,94.61,94.67,1355799993.0
2007-09-05 21:23:00,94.67,94.68,94.64,94.67,646999999.0
2007-09-05 21:24:00,94.68,94.73,94.67,94.71,825500002.0
2007-09-05 21:25:00,94.71,94.73,94.68,94.69,705299994.0
2007-09-05 21:26:00,94.68,94.7,94.67,94.68,732099989.0
2007-09-05 21:27:00,94.68,94.68,94.655,94.67,111400000.0
2007-09-05 21:28:00,94.67,94.71,94.66,94.69,743099998.0
2007-09-05 21:29:00,94.68,94.71,94.67,94.675,525599998.0
2007-09-05 21:30:00,94.68,94.75,94.68,94.73,986100004.0
2007-09-05 21:31:00,94.73,94.73,94.66,94.66,948599988.0
2007-09-05 21:32:00,94.66,94.68,94.61,94.64,683900002.0
2007-09-05 21:33:00,94.64,94.65,94.62,94.64,796299999.0
2007-09-05 21:34:00,94.64,94.67,94.62,94.67,240199999.0
2007-09-05 21:35:00,94.67,94.69,94.65,94.67,594999999.0
2007-09-05 21:36:00,94.67,94.69,94.66,94.69,812599999.0
2007-09-05 21:37:00,94.69,94.7,94.65,94.65,329199997.0
2007-09-05 21:38:00,94.65,94.68,94.65,94.67,419299993.0
2007-09-05 21:39:00,94.67,94.67,94.65,94.67,443300000.0
2007-09-05 21:40:00,94.67,94.7,94.65,94.69,608899996.0
2007-09-05 21:41:00,94.68,94.71,94.66,94.7,1043200001.0
2007-09-05 21:42:00,94.7,94.73,94.69,94.71,919899992.0
2007-09-05 21:43:00,94.71,94.71,94.67,94.69,541900000.0
2007-09-05 21:44:00,94.69,94.74,94.68,94.73,328299999.0
2007-09-05 21:45:00,94.74,94.8,94.73,94.78,528700003.0
2007-09-05 21:46:00,94.78,94.9,94.78,94.875,1793199998.0
2007-09-05 21:47:00,94.87,94.9,94.84,94.85,1581399996.0
2007-09-05 21:48:00,94.85,94.9,94.85,94.89,474800001.0
2007-09-05 21:49:00,94.89,94.92,94.86,94.89,986700005.0
2007-09-05 21:50:00,94.89,94.92,94.855,94.855,751800006.0
2007-09-05 21:51:00,94.855,94.9,94.84,94.87,269900000.0
2007-09-05 21:52:00,94.87,94.9,94.86,94.88,788900005.0
2007-09-05 21:53:00,94.87,94.89,94.85,94.85,485699999.0
2007-09-05 21:54:00,94.85,94.85,94.8,94.82,508699998.0
2007-09-05 21:55:00,94.82,94.84,94.78,94.8,525200001.0
2007-09-05 21:56:00,94.8,94.82,94.77,94.78,493300001.0
2007-09-05 21:57:00,94.78,94.8,94.74,94.76,625800006.0
2007-09-05 21:58:00,94.76,94.81,94.75,94.78,319200000.0
2007-09-05 21:59:00,94.775,94.79,94.75,94.78,245400000.0
2007-09-05 22:00:00,94.78,94.78,94.75,94.765,194699996.0
2007-09-05 22:01:00,94.78,94.79,94.76,94.78,194000000.0
2007-09-05 22:02:00,94.78,94.83,94.77,94.82,326600000.0
2007-09-05 22:03:00,94.8,94.84,94.78,94.83,571400010.0
2007-09-05 22:04:00,94.83,94.88,94.83,94.88,284800001.0
2007-09-05 22:05:00,94.88,94.89,94.85,94.87,296499999.0
2007-09-05 22:06:00,94.87,94.88,94.825,94.825,139500000.0
2007-09-05 22:07:00,94.825,94.83,94.77,94.785,237100000.0
2007-09-05 22:08:00,94.8,94.8,94.76,94.78,251800000.0
2007-09-05 22:09:00,94.78,94.78,94.74,94.74,191299998.0
2007-09-05 22:10:00,94.74,94.78,94.74,94.77,171099999.0
2007-09-05 22:11:00,94.77,94.79,94.75,94.79,299199997.0
2007-09-05 22:12:00,94.79,94.79,94.73,94.74,309300000.0
2007-09-05 22:13:00,94.745,94.75,94.735,94.74,48100000.0
2007-09-05 22:14:00,94.74,94.77,94.73,94.77,347000000.0
2007-09-05 22:15:00,94.755,94.755,94.75,94.755,71700000.0
2007-09-05 22:16:00,94.755,94.76,94.74,94.745,49100000.0
2007-09-05 22:17:00,94.745,94.75,94.7,94.7,80700000.0
2007-09-05 22:18:00,94.7,94.72,94.7,94.72,183900000.0
2007-09-05 22:19:00,94.72,94.73,94.705,94.705,70100000.0
2007-09-05 22:20:00,94.705,94.705,94.69,94.69,47500000.0
2007-09-05 22:21:00,94.7,94.7,94.7,94.7,5200000.0
2007-09-05 22:22:00,94.7,94.7,94.69,94.69,18500000.0
2007-09-05 22:23:00,94.69,94.715,94.68,94.7,144100000.0
2007-09-05 22:24:00,94.7,94.7,94.67,94.7,112000000.0
2007-09-05 22:25:00,94.68,94.7,94.67,94.675,102200000.0
2007-09-05 22:26:00,94.675,94.68,94.66,94.665,136000002.0
2007-09-05 22:27:00,94.665,94.68,94.65,94.66,71400000.0
2007-09-05 22:28:00,94.66,94.68,94.65,94.66,284800000.0
2007-09-05 22:29:00,94.66,94.66,94.66,94.66,38500000.0
2007-09-05 22:30:00,94.67,94.68,94.66,94.68,100200000.0
2007-09-05 22:31:00,94.68,94.68,94.67,94.68,84499999.0
2007-09-05 22:32:00,94.68,94.69,94.675,94.675,64700000.0
2007-09-05 22:33:00,94.67,94.69,94.67,94.69,154800000.0
2007-09-05 22:34:00,94.69,94.69,94.67,94.67,46100000.0
2007-09-05 22:35:00,94.67,94.69,94.66,94.68,245199999.0
2007-09-05 22:36:00,94.68,94.69,94.66,94.68,71700000.0
2007-09-05 22:37:00,94.68,94.7,94.67,94.685,255900001.0
2007-09-05 22:38:00,94.685,94.685,94.68,94.685,21600000.0
2007-09-05 22:39:00,94.685,94.69,94.65,94.67,112700000.0
2007-09-05 22:40:00,94.67,94.685,94.66,94.675,203999999.0
2007-09-05 22:41:00,94.67,94.69,94.665,94.68,229100000.0
2007-09-05 22:42:00,94.67,94.68,94.67,94.675,15100000.0
2007-09-05 22:43:00,94.675,94.68,94.67,94.675,29600000.0
2007-09-05 22:44:00,94.675,94.68,94.67,94.675,32400000.0
2007-09-05 22:45:00,94.67,94.69,94.67,94.68,31000000.0
2007-09-05 22:46:00,94.68,94.7,94.67,94.675,154300000.0
2007-09-05 22:47:00,94.675,94.7,94.67,94.7,219600001.0
2007-09-05 22:48:00,94.69,94.7,94.655,94.655,92400000.0
2007-09-05 22:49:00,94.66,94.67,94.64,94.665,67500000.0
2007-09-05 22:50:00,94.665,94.665,94.66,94.66,4700000.0
2007-09-05 22:51:00,94.66,94.68,94.655,94.675,42500000.0
2007-09-05 22:52:00,94.675,94.695,94.66,94.68,257500000.0
2007-09-05 22:53:00,94.675,94.69,94.675,94.685,221799999.0
2007-09-05 22:54:00,94.68,94.7,94.67,94.685,374299997.0
2007-09-05 22:55:00,94.68,94.685,94.61,94.635,574699995.0
2007-09-05 22:56:00,94.635,94.66,94.63,94.65,151199999.0
2007-09-05 22:57:00,94.65,94.665,94.64,94.665,139999999.0
2007-09-05 22:58:00,94.665,94.675,94.635,94.675,130000000.0
2007-09-05 22:59:00,94.67,94.68,94.63,94.67,71200000.0
2007-09-05 23:00:00,94.66,94.67,94.61,94.67,205800000.0
2007-09-05 23:01:00,94.66,94.66,94.62,94.64,134800000.0
2007-09-05 23:02:00,94.63,94.64,94.6,94.61,233900000.0
2007-09-05 23:03:00,94.63,94.64,94.61,94.62,134600000.0
2007-09-05 23:04:00,94.61,94.63,94.59,94.59,194000000.0
2007-09-05 23:05:00,94.6,94.63,94.59,94.62,44400000.0
2007-09-05 23:06:00,94.59,94.62,94.59,94.61,64100000.0
2007-09-05 23:07:00,94.6,94.62,94.57,94.57,117100000.0
2007-09-05 23:08:00,94.62,94.68,94.58,94.64,59100000.0
2007-09-05 23:09:00,94.65,94.66,94.61,94.63,65300000.0
2007-09-05 23:10:00,94.61,94.64,94.59,94.64,81700000.0
2007-09-05 23:11:00,94.63,94.73,94.62,94.69,202600000.0
2007-09-05 23:12:00,94.7,94.71,94.69,94.7,196600000.0
2007-09-05 23:13:00,94.65,94.67,94.64,94.66,199100000.0
2007-09-05 23:14:00,94.67,94.67,94.66,94.67,129200000.0
2007-09-05 23:15:00,94.66,94.66,94.6,94.64,94300000.0
2007-09-05 23:16:00,94.63,94.64,94.6,94.6,154900000.0
2007-09-05 23:17:00,94.63,94.67,94.6,94.65,129700000.0
2007-09-05 23:18:00,94.66,94.68,94.65,94.65,22300000.0
2007-09-05 23:19:00,94.68,94.77,94.65,94.77,46600000.0
2007-09-05 23:20:00,94.775,94.79,94.705,94.705,145400000.0
2007-09-05 23:21:00,94.71,94.73,94.7,94.73,138200000.0
2007-09-05 23:22:00,94.74,94.75,94.65,94.71,261700000.0
2007-09-05 23:23:00,94.71,94.76,94.7,94.7,181100000.0
2007-09-05 23:24:00,94.72,94.74,94.7,94.71,89500000.0
2007-09-05 23:25:00,94.71,94.74,94.69,94.74,24500000.0
2007-09-05 23:26:00,94.72,94.75,94.72,94.73,124700000.0
2007-09-05 23:27:00,94.73,94.73,94.69,94.7,57000000.0
2007-09-05 23:28:00,94.68,94.71,94.68,94.68,41000000.0
2007-09-05 23:29:00,94.69,94.74,94.69,94.72,84700000.0
2007-09-05 23:30:00,94.71,94.72,94.66,94.68,181400000.0
2007-09-05 23:31:00,94.675,94.7,94.675,94.69,28500000.0
2007-09-05 23:32:00,94.675,94.7,94.675,94.69,88500000.0
2007-09-05 23:33:00,94.69,94.72,94.69,94.72,166200000.0
2007-09-05 23:34:00,94.72,94.73,94.69,94.695,146800001.0
2007-09-05 23:35:00,94.69,94.69,94.66,94.67,122500003.0
2007-09-05 23:36:00,94.67,94.67,94.57,94.62,217200001.0
2007-09-05 23:37:00,94.595,94.62,94.56,94.58,187200000.0
2007-09-05 23:38:00,94.605,94.64,94.58,94.64,136700002.0
2007-09-05 23:39:00,94.64,94.64,94.62,94.62,13800000.0
2007-09-05 23:40:00,94.62,94.63,94.615,94.62,32000000.0
2007-09-05 23:41:00,94.62,94.62,94.56,94.57,209800000.0
2007-09-05 23:42:00,94.575,94.6,94.56,94.59,325200001.0
2007-09-05 23:43:00,94.6,94.615,94.58,94.59,194700002.0
2007-09-05 23:44:00,94.59,94.59,94.55,94.57,297100001.0
2007-09-05 23:45:00,94.59,94.6,94.565,94.57,267299999.0
2007-09-05 23:46:00,94.57,94.58,94.57,94.58,75600000.0
2007-09-05 23:47:00,94.58,94.58,94.57,94.57,12000000.0
2007-09-05 23:48:00,94.57,94.59,94.55,94.58,148800000.0
2007-09-05 23:49:00,94.58,94.58,94.58,94.58,11900000.0
2007-09-05 23:50:00,94.58,94.58,94.57,94.58,110100001.0
2007-09-05 23:51:00,94.57,94.58,94.55,94.56,420000005.0
2007-09-05 23:52:00,94.56,94.56,94.51,94.53,247700001.0
2007-09-05 23:53:00,94.53,94.55,94.53,94.53,310500000.0
2007-09-05 23:54:00,94.53,94.54,94.525,94.54,139900000.0
2007-09-05 23:55:00,94.54,94.55,94.51,94.54,169900002.0
2007-09-05 23:56:00,94.54,94.55,94.54,94.55,39900000.0
2007-09-05 23:57:00,94.545,94.545,94.51,94.54,62700000.0
2007-09-05 23:58:00,94.54,94.55,94.54,94.54,113800000.0
2007-09-05 23:59:00,94.54,94.54,94.49,94.5,166600003.0
2007-09-06 00:00:00,94.5,94.53,94.48,94.53,205000000.0
2007-09-06 00:01:00,94.53,94.53,94.51,94.52,233600005.0
2007-09-06 00:02:00,94.52,94.55,94.52,94.54,204100000.0
2007-09-06 00:03:00,94.54,94.54,94.525,94.54,132100000.0
2007-09-06 00:04:00,94.55,94.55,94.54,94.54,100500000.0
2007-09-06 00:05:00,94.54,94.56,94.52,94.55,292800002.0
2007-09-06 00:06:00,94.55,94.55,94.55,94.55,69800000.0
2007-09-06 00:07:00,94.55,94.56,94.54,94.54,123300000.0
2007-09-06 00:08:00,94.56,94.56,94.55,94.56,181800003.0
2007-09-06 00:09:00,94.56,94.56,94.53,94.54,121000000.0
2007-09-06 00:10:00,94.54,94.56,94.53,94.55,240500000.0
2007-09-06 00:11:00,94.55,94.56,94.5,94.55,388800000.0
2007-09-06 00:12:00,94.55,94.57,94.5,94.54,475100000.0
2007-09-06 00:13:00,94.54,94.55,94.5,94.5,660099992.0
2007-09-06 00:14:00,94.51,94.52,94.51,94.52,56700000.0
2007-09-06 00:15:00,94.51,94.53,94.5,94.52,542200000.0
2007-09-06 00:16:00,94.52,94.52,94.41,94.47,911500004.0
2007-09-06 00:17:00,94.48,94.48,94.42,94.45,1042700005.0
2007-09-06 00:18:00,94.44,94.44,94.415,94.42,211800004.0
2007-09-06 00:19:00,94.43,94.45,94.43,94.44,258100000.0
2007-09-06 00:20:00,94.44,94.49,94.44,94.48,1204700013.0
2007-09-06 00:21:00,94.48,94.5,94.48,94.5,225700003.0
2007-09-06 00:22:00,94.5,94.5,94.48,94.5,434200001.0
2007-09-06 00:23:00,94.5,94.5,94.49,94.5,160800001.0
2007-09-06 00:24:00,94.5,94.5,94.5,94.5,148099999.0
2007-09-06 00:25:00,94.51,94.53,94.49,94.5,603299989.0
2007-09-06 00:26:00,94.5,94.52,94.49,94.5,768000004.0
2007-09-06 00:27:00,94.5,94.5,94.49,94.49,115400000.0
2007-09-06 00:28:00,94.49,94.5,94.475,94.5,698499998.0
2007-09-06 00:29:00,94.495,94.52,94.48,94.49,778499998.0
2007-09-06 00:30:00,94.49,94.5,94.475,94.475,305900002.0
2007-09-06 00:31:00,94.48,94.48,94.47,94.47,405200006.0
2007-09-06 00:32:00,94.47,94.48,94.47,94.48,124500005.0
2007-09-06 00:33:00,94.48,94.49,94.48,94.49,227400006.0
2007-09-06 00:34:00,94.48,94.5,94.47,94.49,689400002.0
2007-09-06 00:35:00,94.49,94.49,94.47,94.48,573700011.0
2007-09-06 00:36:00,94.48,94.48,94.465,94.465,375700006.0
2007-09-06 00:37:00,94.47,94.48,94.47,94.47,285400005.0
2007-09-06 00:38:00,94.48,94.51,94.47,94.5,703699996.0
2007-09-06 00:39:00,94.5,94.51,94.5,94.51,123000002.0
2007-09-06 00:40:00,94.51,94.51,94.505,94.51,201900003.0
2007-09-06 00:41:00,94.52,94.53,94.5,94.52,523300001.0
2007-09-06 00:42:00,94.52,94.63,94.51,94.62,1171100027.0
2007-09-06 00:43:00,94.62,94.62,94.56,94.6,1271000009.0
2007-09-06 00:44:00,94.6,94.71,94.58,94.71,1381500012.0
2007-09-06 00:45:00,94.71,94.72,94.63,94.66,768900012.0
2007-09-06 00:46:00,94.66,94.68,94.64,94.67,505500009.0
2007-09-06 00:47:00,94.67,94.67,94.655,94.66,422100015.0
2007-09-06 00:48:00,94.66,94.66,94.65,94.66,706200013.0
2007-09-06 00:49:00,94.66,94.66,94.6,94.62,608700016.0
2007-09-06 00:50:00,94.615,94.615,94.6,94.6,511100012.0
2007-09-06 00:51:00,94.61,94.61,94.6,94.61,328500003.0
2007-09-06 00:52:00,94.61,94.62,94.61,94.615,213899998.0
2007-09-06 00:53:00,94.62,94.62,94.61,94.62,176200002.0
2007-09-06 00:54:00,94.62,94.65,94.62,94.62,445800006.0
2007-09-06 00:55:00,94.63,94.65,94.605,94.63,858600009.0
2007-09-06 00:56:00,94.63,94.72,94.63,94.67,1390399998.0
2007-09-06 00:57:00,94.67,94.725,94.65,94.725,402600000.0
2007-09-06 00:58:00,94.72,94.72,94.68,94.7,457300011.0
2007-09-06 00:59:00,94.7,94.72,94.69,94.7,375800007.0
2007-09-06 01:00:00,94.7,94.72,94.7,94.72,209799992.0
2007-09-06 01:01:00,94.72,94.72,94.71,94.72,36000000.0
2007-09-06 01:02:00,94.72,94.72,94.65,94.66,498099988.0
2007-09-06 01:03:00,94.67,94.68,94.65,94.65,570699997.0
2007-09-06 01:04:00,94.65,94.65,94.64,94.64,415699994.0
2007-09-06 01:05:00,94.64,94.64,94.63,94.63,111200000.0
2007-09-06 01:06:00,94.64,94.64,94.64,94.64,84600000.0
2007-09-06 01:07:00,94.64,94.66,94.64,94.66,336800000.0
2007-09-06 01:08:00,94.66,94.66,94.63,94.64,581899998.0
2007-09-06 01:09:00,94.64,94.67,94.64,94.64,424299998.0
2007-09-06 01:10:00,94.64,94.64,94.63,94.64,160000000.0
2007-09-06 01:11:00,94.64,94.64,94.61,94.61,500999999.0
2007-09-06 01:12:00,94.61,94.62,94.61,94.62,409599993.0
2007-09-06 01:13:00,94.62,94.63,94.61,94.63,104800000.0
2007-09-06 01:14:00,94.63,94.64,94.595,94.61,964200004.0
2007-09-06 01:15:00,94.6,94.61,94.58,94.58,307900001.0
2007-09-06 01:16:00,94.58,94.58,94.505,94.52,332699999.0
2007-09-06 01:17:00,94.51,94.52,94.49,94.51,478299997.0
2007-09-06 01:18:00,94.51,94.52,94.5,94.52,118600002.0
2007-09-06 01:19:00,94.52,94.52,94.5,94.52,129100002.0
2007-09-06 01:20:00,94.52,94.52,94.51,94.52,79000001.0
2007-09-06 01:21:00,94.52,94.52,94.49,94.5,443400001.0
2007-09-06 01:22:00,94.5,94.51,94.44,94.46,478500004.0
2007-09-06 01:23:00,94.46,94.48,94.44,94.46,1013099997.0
2007-09-06 01:24:00,94.46,94.46,94.37,94.38,999800013.0
2007-09-06 01:25:00,94.375,94.39,94.28,94.31,1964800016.0
2007-09-06 01:26:00,94.31,94.34,94.265,94.29,1341400008.0
2007-09-06 01:27:00,94.29,94.32,94.24,94.31,538200001.0
2007-09-06 01:28:00,94.31,94.31,94.26,94.28,635500003.0
2007-09-06 01:29:00,94.28,94.31,94.255,94.29,917300013.0
2007-09-06 01:30:00,94.31,94.37,94.31,94.37,690200003.0
2007-09-06 01:31:00,94.37,94.41,94.295,94.32,1139900006.0
2007-09-06 01:32:00,94.28,94.28,94.07,94.16,1621900009.0
2007-09-06 01:33:00,94.18,94.21,94.1,94.13,1621900009.0
2007-09-06 01:34:00,94.13,94.22,94.1,94.2,1458200030.0
2007-09-06 01:35:00,94.2,94.34,94.2,94.33,1327500008.0
2007-09-06 01:36:00,94.33,94.34,94.3,94.3,509400008.0
2007-09-06 01:37:00,94.3,94.3,94.2,94.22,1449000008.0
2007-09-06 01:38:00,94.21,94.22,94.15,94.15,1207899997.0
2007-09-06 01:39:00,94.15,94.185,94.14,94.17,1377700007.0
2007-09-06 01:40:00,94.17,94.2,94.17,94.2,784100008.0
2007-09-06 01:41:00,94.2,94.28,94.2,94.28,1210300012.0
2007-09-06 01:42:00,94.28,94.29,94.26,94.26,394200011.0
2007-09-06 01:43:00,94.26,94.28,94.26,94.28,859500012.0
2007-09-06 01:44:00,94.28,94.3,94.25,94.29,970500019.0
2007-09-06 01:45:00,94.29,94.3,94.27,94.3,900300010.0
2007-09-06 01:46:00,94.3,94.31,94.28,94.29,932100014.0
2007-09-06 01:47:00,94.285,94.29,94.25,94.26,519400003.0
2007-09-06 01:48:00,94.23,94.26,94.22,94.24,680799999.0
2007-09-06 01:49:00,94.24,94.24,94.14,94.17,1497900014.0
2007-09-06 01:50:00,94.15,94.19,94.11,94.13,702000001.0
2007-09-06 01:51:00,94.13,94.13,94.06,94.08,1458500006.0
2007-09-06 01:52:00,94.08,94.11,94.05,94.09,1219200012.0
2007-09-06 01:53:00,94.08,94.1,94.06,94.07,1127700014.0
2007-09-06 01:54:00,94.07,94.12,94.06,94.12,859300009.0
2007-09-06 01:55:00,94.1,94.12,94.06,94.09,869400004.0
2007-09-06 01:56:00,94.09,94.14,94.07,94.14,1045900012.0
2007-09-06 01:57:00,94.12,94.2,94.12,94.2,1377000015.0
2007-09-06 01:58:00,94.21,94.28,94.19,94.25,1405900024.0
2007-09-06 01:59:00,94.27,94.32,94.25,94.26,1405900024.0
2007-09-06 02:00:00,94.26,94.27,94.225,94.26,1464500005.0
2007-09-06 02:01:00,94.26,94.27,94.2,94.22,1576800031.0
2007-09-06 02:02:00,94.22,94.28,94.21,94.27,1213700029.0
2007-09-06 02:03:00,94.28,94.37,94.28,94.35,1279200019.0
2007-09-06 02:04:00,94.33,94.36,94.3,94.3,1279200019.0
2007-09-06 02:05:00,94.31,94.35,94.295,94.33,1279200019.0
2007-09-06 02:06:00,94.33,94.37,94.32,94.37,1274800032.0
2007-09-06 02:07:00,94.37,94.38,94.33,94.35,1074300007.0
2007-09-06 02:08:00,94.355,94.38,94.26,94.3,1167499997.0
2007-09-06 02:09:00,94.3,94.32,94.27,94.32,408500002.0
2007-09-06 02:10:00,94.32,94.38,94.31,94.38,1147199990.0
2007-09-06 02:11:00,94.38,94.45,94.38,94.45,1454800008.0
2007-09-06 02:12:00,94.45,94.48,94.43,94.46,1577700019.0
2007-09-06 02:13:00,94.46,94.46,94.39,94.43,925900006.0
2007-09-06 02:14:00,94.44,94.5,94.43,94.46,2061700026.0
2007-09-06 02:15:00,94.48,94.48,94.38,94.48,2129600029.0
2007-09-06 02:16:00,94.48,94.5,94.47,94.49,682200010.0
2007-09-06 02:17:00,94.49,94.5,94.47,94.47,391500007.0
2007-09-06 02:18:00,94.47,94.48,94.46,94.46,562700015.0
2007-09-06 02:19:00,94.45,94.45,94.41,94.42,786500002.0
2007-09-06 02:20:00,94.42,94.46,94.41,94.45,1143100022.0
2007-09-06 02:21:00,94.45,94.45,94.43,94.45,300000000.0
2007-09-06 02:22:00,94.45,94.46,94.42,94.42,712800001.0
2007-09-06 02:23:00,94.42,94.42,94.405,94.42,466500005.0
2007-09-06 02:24:00,94.41,94.41,94.39,94.4,1456200017.0
2007-09-06 02:25:00,94.4,94.44,94.4,94.42,1402300022.0
2007-09-06 02:26:00,94.42,94.43,94.41,94.42,2081500041.0
2007-09-06 02:27:00,94.42,94.44,94.41,94.41,523600005.0
2007-09-06 02:28:00,94.41,94.41,94.39,94.39,510800013.0
2007-09-06 02:29:00,94.39,94.39,94.35,94.35,1072100015.0
2007-09-06 02:30:00,94.36,94.36,94.32,94.33,1163800013.0
2007-09-06 02:31:00,94.33,94.37,94.31,94.36,1073000013.0
2007-09-06 02:32:00,94.36,94.39,94.36,94.37,1185700012.0
2007-09-06 02:33:00,94.37,94.42,94.37,94.42,1066800026.0
2007-09-06 02:34:00,94.42,94.47,94.41,94.46,1263900026.0
2007-09-06 02:35:00,94.47,94.48,94.45,94.46,1664500046.0
2007-09-06 02:36:00,94.46,94.46,94.44,94.46,1414000022.0
2007-09-06 02:37:00,94.46,94.47,94.44,94.45,1126100016.0
2007-09-06 02:38:00,94.45,94.48,94.43,94.45,1457100014.0
2007-09-06 02:39:00,94.45,94.45,94.38,94.415,1227700009.0
2007-09-06 02:40:00,94.415,94.415,94.33,94.34,669000003.0
2007-09-06 02:41:00,94.35,94.38,94.335,94.37,825900003.0
2007-09-06 02:42:00,94.375,94.38,94.34,94.35,300600005.0
2007-09-06 02:43:00,94.35,94.37,94.34,94.35,356400000.0
2007-09-06 02:44:00,94.35,94.355,94.28,94.28,1880500002.0
2007-09-06 02:45:00,94.26,94.32,94.26,94.32,1474700017.0
2007-09-06 02:46:00,94.31,94.38,94.31,94.36,1474700017.0
2007-09-06 02:47:00,94.36,94.45,94.34,94.39,2056600006.0
2007-09-06 02:48:00,94.39,94.41,94.37,94.41,1275700013.0
2007-09-06 02:49:00,94.41,94.41,94.37,94.4,1426000009.0
2007-09-06 02:50:00,94.4,94.42,94.4,94.41,488000007.0
2007-09-06 02:51:00,94.41,94.42,94.38,94.38,457800006.0
2007-09-06 02:52:00,94.385,94.385,94.34,94.37,1043599992.0
2007-09-06 02:53:00,94.36,94.38,94.33,94.365,563099995.0
2007-09-06 02:54:00,94.37,94.395,94.34,94.37,881200007.0
2007-09-06 02:55:00,94.37,94.395,94.35,94.38,445499998.0
2007-09-06 02:56:00,94.38,94.4,94.38,94.38,524200006.0
2007-09-06 02:57:00,94.4,94.46,94.4,94.44,621500000.0
2007-09-06 02:58:00,94.44,94.46,94.415,94.425,570000003.0
2007-09-06 02:59:00,94.42,94.42,94.4,94.41,649500004.0
2007-09-06 03:00:00,94.41,94.425,94.4,94.41,243400002.0
2007-09-06 03:01:00,94.41,94.435,94.385,94.39,248600006.0
2007-09-06 03:02:00,94.39,94.39,94.35,94.375,462400005.0
2007-09-06 03:03:00,94.375,94.38,94.35,94.36,627300004.0
2007-09-06 03:04:00,94.36,94.41,94.35,94.4,1091600001.0
2007-09-06 03:05:00,94.41,94.41,94.36,94.395,572000006.0
2007-09-06 03:06:00,94.395,94.4,94.36,94.38,403100000.0
2007-09-06 03:07:00,94.38,94.425,94.37,94.415,1146800014.0
2007-09-06 03:08:00,94.415,94.43,94.4,94.42,200800001.0
2007-09-06 03:09:00,94.42,94.44,94.4,94.43,207900002.0
2007-09-06 03:10:00,94.43,94.43,94.385,94.39,374900001.0
2007-09-06 03:11:00,94.4,94.42,94.39,94.41,48700000.0
2007-09-06 03:12:00,94.41,94.41,94.37,94.37,164400000.0
2007-09-06 03:13:00,94.37,94.42,94.37,94.4,206300000.0
2007-09-06 03:14:00,94.39,94.435,94.39,94.43,644900001.0
2007-09-06 03:15:00,94.43,94.48,94.42,94.47,591700005.0
2007-09-06 03:16:00,94.47,94.495,94.45,94.495,185000000.0
2007-09-06 03:17:00,94.495,94.505,94.47,94.47,578000014.0
2007-09-06 03:18:00,94.47,94.48,94.46,94.48,246499996.0
2007-09-06 03:19:00,94.47,94.51,94.44,94.5,1902300014.0
2007-09-06 03:20:00,94.505,94.51,94.46,94.48,1285100019.0
2007-09-06 03:21:00,94.48,94.49,94.45,94.49,338199996.0
2007-09-06 03:22:00,94.49,94.51,94.49,94.51,148200000.0
2007-09-06 03:23:00,94.51,94.51,94.48,94.49,458999997.0
2007-09-06 03:24:00,94.495,94.495,94.4,94.41,529700006.0
2007-09-06 03:25:00,94.42,94.425,94.39,94.395,583899994.0
2007-09-06 03:26:00,94.395,94.395,94.38,94.395,42400000.0
2007-09-06 03:27:00,94.395,94.41,94.39,94.41,605199997.0
2007-09-06 03:28:00,94.42,94.47,94.41,94.45,456699998.0
2007-09-06 03:29:00,94.44,94.45,94.41,94.41,464100005.0
2007-09-06 03:30:00,94.6,94.86,94.6,94.85,1172200008.0
2007-09-06 03:31:00,94.85,94.86,94.79,94.81,853499996.0
2007-09-06 03:32:00,94.805,94.81,94.69,94.74,433999997.0
2007-09-06 03:33:00,94.74,94.76,94.72,94.75,303900000.0
2007-09-06 03:34:00,94.75,94.88,94.75,94.86,1055900001.0
2007-09-06 03:35:00,94.86,94.87,94.81,94.82,942499998.0
2007-09-06 03:36:00,94.84,94.875,94.79,94.8,1384499997.0
2007-09-06 03:37:00,94.78,94.8,94.75,94.78,979900001.0
2007-09-06 03:38:00,94.79,94.8,94.68,94.72,979900001.0
2007-09-06 03:39:00,94.72,94.75,94.68,94.69,990000002.0
2007-09-06 03:40:00,94.7,94.73,94.655,94.72,744399999.0
2007-09-06 03:41:00,94.72,94.74,94.68,94.68,984999998.0
2007-09-06 03:42:00,94.68,94.685,94.625,94.655,1153899997.0
2007-09-06 03:43:00,94.66,94.66,94.57,94.61,499399998.0
2007-09-06 03:44:00,94.615,94.66,94.6,94.66,619799995.0
2007-09-06 03:45:00,94.66,94.67,94.61,94.64,1045600013.0
2007-09-06 03:46:00,94.64,94.65,94.63,94.635,313499997.0
2007-09-06 03:47:00,94.625,94.64,94.605,94.63,671200002.0
2007-09-06 03:48:00,94.63,94.66,94.615,94.63,935999997.0
2007-09-06 03:49:00,94.635,94.65,94.62,94.65,485599992.0
2007-09-06 03:50:00,94.65,94.68,94.63,94.66,662800000.0
2007-09-06 03:51:00,94.67,94.7,94.65,94.685,719900001.0
2007-09-06 03:52:00,94.685,94.695,94.67,94.67,274599999.0
2007-09-06 03:53:00,94.68,94.69,94.67,94.69,341299995.0
2007-09-06 03:54:00,94.69,94.76,94.68,94.72,831499992.0
2007-09-06 03:55:00,94.72,94.75,94.71,94.74,1702200003.0
2007-09-06 03:56:00,94.74,94.74,94.7,94.72,452200000.0
2007-09-06 03:57:00,94.72,94.775,94.68,94.76,1029799997.0
2007-09-06 03:58:00,94.76,94.785,94.76,94.78,1090599986.0
2007-09-06 03:59:00,94.78,94.78,94.66,94.67,865699996.0
2007-09-06 04:00:00,94.675,94.71,94.675,94.71,749899993.0
2007-09-06 04:01:00,94.71,94.74,94.7,94.74,463399999.0
2007-09-06 04:02:00,94.74,94.83,94.73,94.8,1509999999.0
2007-09-06 04:03:00,94.8,94.88,94.8,94.87,1636299997.0
2007-09-06 04:04:00,94.87,94.87,94.8,94.83,1306200007.0
2007-09-06 04:05:00,94.83,94.9,94.81,94.895,1949400000.0
2007-09-06 04:06:00,94.895,94.93,94.88,94.93,1437700003.0
2007-09-06 04:07:00,94.93,94.95,94.91,94.92,1150399995.0
2007-09-06 04:08:00,94.91,94.93,94.875,94.875,822899997.0
2007-09-06 04:09:00,94.88,94.885,94.85,94.85,585999997.0
2007-09-06 04:10:00,94.85,94.86,94.82,94.85,1116499998.0
2007-09-06 04:11:00,94.85,94.865,94.84,94.84,222199999.0
2007-09-06 04:12:00,94.84,94.86,94.83,94.86,234700000.0
2007-09-06 04:13:00,94.86,94.86,94.83,94.85,310100003.0
2007-09-06 04:14:00,94.85,94.88,94.84,94.87,801899996.0
2007-09-06 04:15:00,94.88,94.91,94.865,94.91,941700005.0
2007-09-06 04:16:00,94.91,94.91,94.89,94.9,682299992.0
2007-09-06 04:17:00,94.91,94.93,94.89,94.91,637799998.0
2007-09-06 04:18:00,94.92,94.92,94.91,94.91,158300000.0
2007-09-06 04:19:00,94.91,94.91,94.88,94.91,913300012.0
2007-09-06 04:20:00,94.91,94.97,94.91,94.96,825700000.0
2007-09-06 04:21:00,94.96,94.97,94.935,94.935,646300001.0
2007-09-06 04:22:00,94.94,94.95,94.905,94.94,896700005.0
2007-09-06 04:23:00,94.94,94.95,94.92,94.94,925200003.0
2007-09-06 04:24:00,94.93,94.99,94.93,94.96,785500001.0
2007-09-06 04:25:00,94.96,94.99,94.94,94.96,995400001.0
2007-09-06 04:26:00,94.95,94.96,94.925,94.93,844999996.0
2007-09-06 04:27:00,94.94,94.95,94.93,94.94,241000000.0
2007-09-06 04:28:00,94.94,94.94,94.93,94.94,165700000.0
2007-09-06 04:29:00,94.94,94.95,94.93,94.94,238399998.0
2007-09-06 04:30:00,94.95,94.99,94.94,94.96,1100599990.0
2007-09-06 04:31:00,94.97,94.97,94.94,94.94,266700000.0
2007-09-06 04:32:00,94.96,94.96,94.91,94.92,822999998.0
2007-09-06 04:33:00,94.92,94.95,94.91,94.91,1087799995.0
2007-09-06 04:34:00,94.92,94.93,94.9,94.93,367099995.0
2007-09-06 04:35:00,94.93,94.955,94.93,94.955,113399999.0
2007-09-06 04:36:00,94.95,94.955,94.93,94.935,170400000.0
2007-09-06 04:37:00,94.94,94.94,94.935,94.935,39200000.0
2007-09-06 04:38:00,94.935,94.935,94.88,94.9,463199998.0
2007-09-06 04:39:00,94.9,94.9,94.88,94.88,244600000.0
2007-09-06 04:40:00,94.88,94.88,94.82,94.82,765000002.0
2007-09-06 04:41:00,94.83,94.83,94.77,94.8,1705799990.0
2007-09-06 04:42:00,94.8,94.8,94.76,94.76,853699998.0
2007-09-06 04:43:00,94.76,94.81,94.76,94.8,873500000.0
2007-09-06 04:44:00,94.8,94.82,94.8,94.81,710200002.0
2007-09-06 04:45:00,94.81,94.84,94.81,94.83,876699993.0
2007-09-06 04:46:00,94.84,94.86,94.83,94.86,720500005.0
2007-09-06 04:47:00,94.86,94.86,94.85,94.86,284100000.0
2007-09-06 04:48:00,94.86,94.89,94.85,94.89,484399999.0
2007-09-06 04:49:00,94.89,94.91,94.88,94.91,926299995.0
2007-09-06 04:50:00,94.91,94.92,94.89,94.91,372800000.0
2007-09-06 04:51:00,94.905,94.91,94.89,94.895,374299997.0
2007-09-06 04:52:00,94.9,94.91,94.9,94.91,409599989.0
2007-09-06 04:53:00,94.91,94.91,94.9,94.91,440300000.0
2007-09-06 04:54:00,94.91,94.94,94.9,94.94,1070500011.0
2007-09-06 04:55:00,94.95,94.96,94.93,94.96,367800003.0
2007-09-06 04:56:00,94.95,94.98,94.92,94.94,942799987.0
2007-09-06 04:57:00,94.94,94.99,94.94,94.98,606400002.0
2007-09-06 04:58:00,94.98,94.98,94.975,94.975,138800000.0
2007-09-06 04:59:00,94.97,95.03,94.97,95.03,766700012.0
2007-09-06 05:00:00,95.03,95.03,94.955,95.02,581300003.0
2007-09-06 05:01:00,95.0,95.02,94.98,95.0,393499995.0
2007-09-06 05:02:00,94.99,95.0,94.98,95.0,115100000.0
2007-09-06 05:03:00,95.0,95.03,95.0,95.02,259099995.0
2007-09-06 05:04:00,95.02,95.05,94.98,95.04,397899994.0
2007-09-06 05:05:00,95.04,95.06,95.02,95.04,633900000.0
2007-09-06 05:06:00,95.04,95.05,95.03,95.05,132500000.0
2007-09-06 05:07:00,95.05,95.05,94.97,95.02,306799995.0
2007-09-06 05:08:00,95.02,95.03,95.01,95.03,548199987.0
2007-09-06 05:09:00,95.03,95.03,95.0,95.02,451999995.0
2007-09-06 05:10:00,95.01,95.03,95.01,95.025,336899997.0
2007-09-06 05:11:00,95.02,95.025,95.01,95.025,47500000.0
2007-09-06 05:12:00,95.02,95.025,95.01,95.02,31799999.0
2007-09-06 05:13:00,95.02,95.02,94.99,95.02,135699999.0
2007-09-06 05:14:00,95.02,95.035,94.97,95.03,719500003.0
2007-09-06 05:15:00,95.02,95.02,95.02,95.02,13200000.0
2007-09-06 05:16:00,95.02,95.04,95.005,95.02,111299999.0
2007-09-06 05:17:00,95.02,95.04,95.01,95.03,20800000.0
2007-09-06 05:18:00,95.03,95.15,95.03,95.15,606500001.0
2007-09-06 05:19:00,95.15,95.15,95.11,95.15,537999999.0
2007-09-06 05:20:00,95.15,95.2,95.14,95.19,530200001.0
2007-09-06 05:21:00,95.175,95.23,95.175,95.23,387699999.0
2007-09-06 05:22:00,95.21,95.23,95.17,95.18,265699997.0
2007-09-06 05:23:00,95.17,95.18,95.085,95.11,682699988.0
2007-09-06 05:24:00,95.11,95.16,95.1,95.15,410799997.0
2007-09-06 05:25:00,95.15,95.19,95.15,95.19,232299996.0
2007-09-06 05:26:00,95.19,95.2,95.17,95.19,299900001.0
2007-09-06 05:27:00,95.19,95.2,95.16,95.16,454799995.0
2007-09-06 05:28:00,95.16,95.18,95.15,95.18,402899997.0
2007-09-06 05:29:00,95.18,95.18,95.15,95.15,208199995.0
2007-09-06 05:30:00,95.16,95.18,95.135,95.17,628999993.0
2007-09-06 05:31:00,95.16,95.17,95.14,95.16,265899999.0
2007-09-06 05:32:00,95.17,95.17,95.15,95.15,280700000.0
2007-09-06 05:33:00,95.15,95.15,95.1,95.13,236899996.0
2007-09-06 05:34:00,95.13,95.14,95.11,95.11,199999997.0
2007-09-06 05:35:00,95.11,95.135,95.11,95.12,218899996.0
2007-09-06 05:36:00,95.12,95.12,95.08,95.11,223399998.0
2007-09-06 05:37:00,95.11,95.115,95.085,95.095,67899999.0
2007-09-06 05:38:00,95.095,95.095,95.04,95.05,264499998.0
2007-09-06 05:39:00,95.05,95.05,94.91,94.97,689599996.0
2007-09-06 05:40:00,94.97,94.98,94.97,94.98,105400000.0
2007-09-06 05:41:00,94.98,94.99,94.98,94.99,444000000.0
2007-09-06 05:42:00,94.99,94.99,94.98,94.98,261200000.0
2007-09-06 05:43:00,94.98,94.99,94.98,94.985,281600000.0
2007-09-06 05:44:00,94.985,95.02,94.97,95.0,265499996.0
2007-09-06 05:45:00,95.0,95.015,94.99,95.01,197399999.0
2007-09-06 05:46:00,95.01,95.035,95.01,95.035,24300000.0
2007-09-06 05:47:00,95.03,95.06,95.03,95.04,716699988.0
2007-09-06 05:48:00,95.04,95.05,95.0,95.01,745599984.0
2007-09-06 05:49:00,95.0,95.01,94.98,94.98,1000099998.0
2007-09-06 05:50:00,94.98,94.98,94.92,94.92,155100000.0
2007-09-06 05:51:00,94.93,94.96,94.92,94.93,306399998.0
2007-09-06 05:52:00,94.93,94.97,94.88,94.92,527099991.0
2007-09-06 05:53:00,94.915,94.92,94.89,94.89,392099993.0
2007-09-06 05:54:00,94.89,94.895,94.88,94.895,137300000.0
2007-09-06 05:55:00,94.89,94.9,94.89,94.9,156400001.0
2007-09-06 05:56:00,94.88,94.91,94.88,94.9,359400001.0
2007-09-06 05:57:00,94.9,94.9,94.895,94.895,32600001.0
2007-09-06 05:58:00,94.895,94.91,94.89,94.9,247900000.0
2007-09-06 05:59:00,94.91,94.96,94.91,94.93,121999998.0
2007-09-06 06:00:00,94.93,94.98,94.925,94.925,54400000.0
2007-09-06 06:01:00,94.925,94.96,94.92,94.96,72100001.0
2007-09-06 06:02:00,94.96,94.98,94.93,94.98,63300000.0
2007-09-06 06:03:00,94.98,95.0,94.98,94.99,695200003.0
2007-09-06 06:04:00,94.99,94.99,94.97,94.98,504699998.0
2007-09-06 06:05:00,94.99,94.99,94.98,94.985,209500002.0
2007-09-06 06:06:00,94.98,94.985,94.96,94.96,154300000.0
2007-09-06 06:07:00,94.96,94.97,94.92,94.97,84700000.0
2007-09-06 06:08:00,94.97,94.98,94.96,94.98,136000000.0
2007-09-06 06:09:00,94.97,94.99,94.97,94.99,403299998.0
2007-09-06 06:10:00,95.0,95.045,94.99,95.03,555499999.0
2007-09-06 06:11:00,95.03,95.04,95.0,95.0,368799994.0
2007-09-06 06:12:00,95.0,95.0,94.98,95.0,180100001.0
2007-09-06 06:13:00,94.995,94.995,94.98,94.98,94200000.0
2007-09-06 06:14:00,94.93,94.959,94.93,94.942,1782799983.0
2007-09-06 06:15:00,94.98,94.98,94.98,94.98,113900000.0
2007-09-06 06:16:00,94.98,95.01,94.97,95.01,811100000.0
2007-09-06 06:17:00,95.01,95.03,94.99,95.0,314799995.0
2007-09-06 06:18:00,95.0,95.01,94.975,95.01,1184699989.0
2007-09-06 06:19:00,95.0,95.0,94.98,94.99,433199997.0
2007-09-06 06:20:00,94.99,94.99,94.96,94.965,317299999.0
2007-09-06 06:21:00,94.97,94.98,94.96,94.98,166800001.0
2007-09-06 06:22:00,94.98,95.03,94.97,94.99,749400001.0
2007-09-06 06:23:00,94.99,95.05,94.99,95.04,1234200007.0
2007-09-06 06:24:00,95.04,95.07,95.03,95.03,367900000.0
2007-09-06 06:25:00,95.03,95.085,95.02,95.08,502400002.0
2007-09-06 06:26:00,95.08,95.1,95.07,95.085,357100001.0
2007-09-06 06:27:00,95.08,95.13,95.07,95.13,939099997.0
2007-09-06 06:28:00,95.12,95.145,95.09,95.095,455899996.0
2007-09-06 06:29:00,95.095,95.095,95.06,95.065,249600001.0
2007-09-06 06:30:00,95.065,95.08,95.05,95.06,213999999.0
2007-09-06 06:31:00,95.065,95.1,95.065,95.09,265700001.0
2007-09-06 06:32:00,95.08,95.1,95.07,95.09,396400006.0
2007-09-06 06:33:00,95.09,95.09,95.065,95.085,308700000.0
2007-09-06 06:34:00,95.085,95.085,95.05,95.075,197499999.0
2007-09-06 06:35:00,95.075,95.075,95.06,95.065,38699999.0
2007-09-06 06:36:00,95.065,95.065,95.02,95.055,555400001.0
2007-09-06 06:37:00,95.05,95.08,95.04,95.06,442300000.0
2007-09-06 06:38:00,95.05,95.09,95.035,95.085,808499990.0
2007-09-06 06:39:00,95.08,95.105,95.07,95.105,681300011.0
2007-09-06 06:40:00,95.105,95.11,95.09,95.09,286000001.0
2007-09-06 06:41:00,95.1,95.11,95.08,95.09,313700003.0
2007-09-06 06:42:00,95.095,95.11,95.08,95.105,206799997.0
2007-09-06 06:43:00,95.105,95.12,95.1,95.11,417100002.0
2007-09-06 06:44:00,95.115,95.145,95.115,95.13,46100000.0
2007-09-06 06:45:00,95.13,95.16,95.13,95.14,96300000.0
2007-09-06 06:46:00,95.14,95.15,95.13,95.13,286299998.0
2007-09-06 06:47:00,95.14,95.155,95.13,95.14,223200001.0
2007-09-06 06:48:00,95.145,95.17,95.14,95.14,558400004.0
2007-09-06 06:49:00,95.14,95.155,95.12,95.13,175200000.0
2007-09-06 06:50:00,95.13,95.135,95.1,95.11,554200004.0
2007-09-06 06:51:00,95.11,95.12,95.08,95.08,316500000.0
2007-09-06 06:52:00,95.09,95.09,95.05,95.06,480599998.0
2007-09-06 06:53:00,95.06,95.105,95.06,95.105,321200000.0
2007-09-06 06:54:00,95.105,95.11,95.07,95.08,230099999.0
2007-09-06 06:55:00,95.08,95.09,95.065,95.07,43700000.0
2007-09-06 06:56:00,95.08,95.09,95.07,95.08,133400000.0
2007-09-06 06:57:00,95.08,95.08,95.06,95.06,152200000.0
2007-09-06 06:58:00,95.06,95.09,95.06,95.09,54300000.0
2007-09-06 06:59:00,95.08,95.105,95.08,95.1,34200000.0
2007-09-06 07:00:00,95.1,95.1,95.1,95.1,9100000.0
2007-09-06 07:01:00,95.1,95.13,95.1,95.115,54100000.0
2007-09-06 07:02:00,95.11,95.12,95.06,95.08,89800000.0
2007-09-06 07:03:00,95.08,95.1,95.08,95.08,119700000.0
2007-09-06 07:04:00,95.08,95.1,95.08,95.08,88200000.0
2007-09-06 07:05:00,95.08,95.1,95.08,95.1,115699999.0
2007-09-06 07:06:00,95.1,95.1,95.075,95.09,154800000.0
2007-09-06 07:07:00,95.09,95.11,95.08,95.09,418400000.0
2007-09-06 07:08:00,95.09,95.095,95.07,95.085,667599992.0
2007-09-06 07:09:00,95.08,95.1,95.05,95.055,624299998.0
2007-09-06 07:10:00,95.05,95.055,95.025,95.04,401999999.0
2007-09-06 07:11:00,95.04,95.04,94.96,94.97,643000001.0
2007-09-06 07:12:00,94.98,95.005,94.97,95.005,436300000.0
2007-09-06 07:13:00,95.005,95.01,94.99,95.0,270099997.0
2007-09-06 07:14:00,95.0,95.0,94.98,95.0,396999997.0
2007-09-06 07:15:00,95.0,95.02,95.0,95.01,544099993.0
2007-09-06 07:16:00,95.02,95.04,95.01,95.01,434999998.0
2007-09-06 07:17:00,95.01,95.045,95.01,95.045,451500000.0
2007-09-06 07:18:00,95.045,95.045,94.985,94.985,203600000.0
2007-09-06 07:19:00,94.98,94.99,94.96,94.98,410299995.0
2007-09-06 07:20:00,94.98,94.99,94.965,94.98,381900000.0
2007-09-06 07:21:00,94.98,95.0,94.97,94.99,360999997.0
2007-09-06 07:22:00,94.99,95.01,94.99,95.0,307100000.0
2007-09-06 07:23:00,95.0,95.015,95.0,95.005,103200000.0
2007-09-06 07:24:00,95.005,95.005,94.98,94.99,101400000.0
2007-09-06 07:25:00,94.99,94.995,94.99,94.995,9000000.0
2007-09-06 07:26:00,94.995,94.995,94.96,94.975,253599997.0
2007-09-06 07:27:00,94.975,94.975,94.94,94.945,98800000.0
2007-09-06 07:28:00,94.94,94.94,94.9,94.9,276499998.0
2007-09-06 07:29:00,94.9,94.9,94.81,94.815,1775700003.0
2007-09-06 07:30:00,94.83,94.88,94.82,94.86,1253199986.0
2007-09-06 07:31:00,94.87,94.88,94.85,94.855,290800001.0
2007-09-06 07:32:00,94.855,94.88,94.83,94.86,460000000.0
2007-09-06 07:33:00,94.86,94.875,94.85,94.85,548700000.0
2007-09-06 07:34:00,94.85,94.87,94.85,94.86,530600002.0
2007-09-06 07:35:00,94.86,94.865,94.84,94.865,206400000.0
2007-09-06 07:36:00,94.865,94.885,94.865,94.88,142199999.0
2007-09-06 07:37:00,94.88,94.91,94.88,94.905,218600000.0
2007-09-06 07:38:00,94.905,94.905,94.89,94.9,76900000.0
2007-09-06 07:39:00,94.9,94.9,94.84,94.84,338699998.0
2007-09-06 07:40:00,94.835,94.845,94.79,94.795,281900000.0
2007-09-06 07:41:00,94.795,94.82,94.78,94.79,393500000.0
2007-09-06 07:42:00,94.78,94.825,94.77,94.815,1013700001.0
2007-09-06 07:43:00,94.815,94.845,94.795,94.805,685800006.0
2007-09-06 07:44:00,94.805,94.83,94.8,94.83,751399996.0
2007-09-06 07:45:00,94.83,94.84,94.82,94.83,125799998.0
2007-09-06 07:46:00,94.835,94.84,94.81,94.82,324100001.0
2007-09-06 07:47:00,94.82,94.86,94.82,94.85,210900002.0
2007-09-06 07:48:00,94.86,94.885,94.84,94.875,1076300004.0
2007-09-06 07:49:00,94.875,94.89,94.86,94.86,757899989.0
2007-09-06 07:50:00,94.87,94.88,94.85,94.86,736999994.0
2007-09-06 07:51:00,94.85,94.87,94.84,94.87,597199989.0
2007-09-06 07:52:00,94.87,94.9,94.87,94.9,1584100014.0
2007-09-06 07:53:00,94.9,94.93,94.9,94.93,1183100005.0
2007-09-06 07:54:00,94.91,94.96,94.91,94.96,489000001.0
2007-09-06 07:55:00,94.96,94.97,94.96,94.96,489000001.0
2007-09-06 07:56:00,94.96,94.98,94.95,94.98,1434899993.0
2007-09-06 07:57:00,94.98,95.03,94.97,95.03,1110900006.0
2007-09-06 07:58:00,95.03,95.04,94.98,95.0,771800004.0
2007-09-06 07:59:00,95.0,95.01,94.895,94.9,1345300000.0
2007-09-06 08:00:00,94.895,94.94,94.89,94.93,765900001.0
2007-09-06 08:01:00,94.93,94.95,94.93,94.95,425900000.0
2007-09-06 08:02:00,94.94,94.96,94.93,94.95,1228699998.0
2007-09-06 08:03:00,94.95,94.99,94.95,94.96,1287500012.0
2007-09-06 08:04:00,94.96,94.98,94.955,94.98,578799997.0
2007-09-06 08:05:00,94.98,95.0,94.965,94.99,1725799989.0
2007-09-06 08:06:00,94.99,94.99,94.97,94.97,718200014.0
2007-09-06 08:07:00,94.97,94.99,94.97,94.99,1474199994.0
2007-09-06 08:08:00,94.99,94.99,94.97,94.97,913900012.0
2007-09-06 08:09:00,94.97,94.97,94.92,94.92,779700002.0
2007-09-06 08:10:00,94.92,94.97,94.92,94.96,397100002.0
2007-09-06 08:11:00,94.96,94.98,94.95,94.96,934800002.0
2007-09-06 08:12:00,94.97,94.98,94.95,94.95,232800000.0
2007-09-06 08:13:00,94.95,94.95,94.93,94.94,750700000.0
2007-09-06 08:14:00,94.94,94.96,94.93,94.93,495399999.0
2007-09-06 08:15:00,94.93,94.94,94.92,94.92,929399991.0
2007-09-06 08:16:00,94.92,94.93,94.91,94.93,634099993.0
2007-09-06 08:17:00,94.93,94.94,94.91,94.93,368200002.0
2007-09-06 08:18:00,94.93,94.98,94.93,94.98,1252299985.0
2007-09-06 08:19:00,94.97,94.97,94.94,94.94,659399996.0
2007-09-06 08:20:00,94.94,94.99,94.94,94.98,1070799980.0
2007-09-06 08:21:00,94.98,95.06,94.98,95.06,1352900008.0
2007-09-06 08:22:00,95.06,95.09,95.03,95.08,1384199982.0
2007-09-06 08:23:00,95.07,95.11,95.07,95.1,811000013.0
2007-09-06 08:24:00,95.09,95.11,95.07,95.07,1623399997.0
2007-09-06 08:25:00,95.08,95.09,95.06,95.06,1402500020.0
2007-09-06 08:26:00,95.06,95.09,95.055,95.09,1000800001.0
2007-09-06 08:27:00,95.09,95.14,95.08,95.12,1393300009.0
2007-09-06 08:28:00,95.11,95.12,95.08,95.08,1043699998.0
2007-09-06 08:29:00,95.08,95.11,95.055,95.07,1528299992.0
2007-09-06 08:30:00,95.07,95.07,95.02,95.02,1526000005.0
2007-09-06 08:31:00,95.02,95.03,95.0,95.0,1181999990.0
2007-09-06 08:32:00,94.995,95.01,94.955,94.99,1674799963.0
2007-09-06 08:33:00,94.99,95.01,94.98,95.01,1254000016.0
2007-09-06 08:34:00,95.01,95.01,94.97,94.98,1226600002.0
2007-09-06 08:35:00,94.99,95.0,94.97,94.99,1768900011.0
2007-09-06 08:36:00,95.0,95.0,94.98,94.98,726799998.0
2007-09-06 08:37:00,94.98,94.98,94.96,94.96,337100000.0
2007-09-06 08:38:00,94.96,94.96,94.92,94.94,1738899995.0
2007-09-06 08:39:00,94.94,94.95,94.91,94.94,1074200004.0
2007-09-06 08:40:00,94.94,94.96,94.93,94.95,495200002.0
2007-09-06 08:41:00,94.95,94.98,94.95,94.97,793799994.0
2007-09-06 08:42:00,94.97,94.97,94.95,94.95,698300002.0
2007-09-06 08:43:00,94.95,94.96,94.93,94.94,560700000.0
2007-09-06 08:44:00,94.93,94.93,94.9,94.92,703092311.0
2007-09-06 08:45:00,94.92,94.92,94.9,94.91,1153199986.0
2007-09-06 08:46:00,94.91,94.91,94.89,94.89,691499995.0
2007-09-06 08:47:00,94.89,94.9,94.87,94.87,1966100012.0
2007-09-06 08:48:00,94.87,94.89,94.86,94.87,1275799997.0
2007-09-06 08:49:00,94.88,94.92,94.87,94.91,1227400005.0
2007-09-06 08:50:00,94.91,94.92,94.85,94.85,1784599981.0
2007-09-06 08:51:00,94.86,94.87,94.82,94.85,1205699987.0
2007-09-06 08:52:00,94.83,94.85,94.82,94.83,1205699987.0
2007-09-06 08:53:00,94.845,94.85,94.79,94.84,1205699987.0
2007-09-06 08:54:00,94.84,94.87,94.825,94.83,983899999.0
2007-09-06 08:55:00,94.84,94.89,94.835,94.89,898799997.0
2007-09-06 08:56:00,94.89,94.915,94.88,94.915,607699993.0
2007-09-06 08:57:00,94.92,94.925,94.88,94.91,286799998.0
2007-09-06 08:58:00,94.91,94.92,94.89,94.9,94800000.0
2007-09-06 08:59:00,94.9,94.9,94.87,94.87,1412700008.0
2007-09-06 09:00:00,94.87,94.88,94.82,94.84,1360899994.0
2007-09-06 09:01:00,94.85,94.885,94.84,94.86,1903899988.0
2007-09-06 09:02:00,94.86,94.88,94.85,94.87,939399998.0
2007-09-06 09:03:00,94.87,94.885,94.84,94.86,1349099991.0
2007-09-06 09:04:00,94.86,94.885,94.85,94.86,1396499988.0
2007-09-06 09:05:00,94.87,94.87,94.8,94.82,1524299991.0
2007-09-06 09:06:00,94.83,94.94,94.83,94.93,1524299991.0
2007-09-06 09:07:00,94.92,94.94,94.9,94.93,1524299991.0
2007-09-06 09:08:00,94.93,94.96,94.92,94.95,1782800004.0
2007-09-06 09:09:00,94.95,94.96,94.94,94.95,770299998.0
2007-09-06 09:10:00,94.95,94.95,94.92,94.92,1357599997.0
2007-09-06 09:11:00,94.92,94.96,94.92,94.94,1563600005.0
2007-09-06 09:12:00,94.95,94.96,94.93,94.95,1550399993.0
2007-09-06 09:13:00,94.95,94.96,94.94,94.94,735100002.0
2007-09-06 09:14:00,94.94,94.96,94.93,94.96,671400002.0
2007-09-06 09:15:00,94.96,95.0,94.96,94.98,1554300008.0
2007-09-06 09:16:00,94.98,95.03,94.97,95.03,1764600006.0
2007-09-06 09:17:00,95.01,95.05,95.01,95.01,1544000010.0
2007-09-06 09:18:00,95.04,95.04,95.01,95.03,1544000010.0
2007-09-06 09:19:00,95.03,95.05,95.03,95.04,1587300014.0
2007-09-06 09:20:00,95.04,95.08,95.04,95.08,1150799992.0
2007-09-06 09:21:00,95.08,95.11,95.08,95.095,1887799996.0
2007-09-06 09:22:00,95.1,95.11,95.08,95.1,1091400007.0
2007-09-06 09:23:00,95.11,95.12,95.09,95.12,1091400007.0
2007-09-06 09:24:00,95.12,95.12,95.11,95.11,687399999.0
2007-09-06 09:25:00,95.12,95.13,95.09,95.09,687399999.0
2007-09-06 09:26:00,95.1,95.105,95.075,95.075,909499994.0
2007-09-06 09:27:00,95.07,95.08,95.05,95.07,1275099994.0
2007-09-06 09:28:00,95.07,95.09,95.07,95.08,1549800007.0
2007-09-06 09:29:00,95.08,95.12,95.08,95.11,573799996.0
2007-09-06 09:30:00,95.11,95.11,95.09,95.1,255599999.0
2007-09-06 09:31:00,95.1,95.18,95.1,95.18,1803100001.0
2007-09-06 09:32:00,95.16,95.23,95.14,95.23,1803100001.0
2007-09-06 09:33:00,95.25,95.28,95.21,95.26,1803100001.0
2007-09-06 09:34:00,95.25,95.3,95.25,95.3,1803100001.0
2007-09-06 09:35:00,95.31,95.34,95.31,95.31,1803100001.0
2007-09-06 09:36:00,95.28,95.28,95.19,95.21,1579899991.0
2007-09-06 09:37:00,95.19,95.23,95.19,95.21,1579899991.0
2007-09-06 09:38:00,95.21,95.23,95.2,95.22,1579899991.0
2007-09-06 09:39:00,95.22,95.23,95.21,95.22,1263999998.0
2007-09-06 09:40:00,95.22,95.24,95.22,95.23,1359400006.0
2007-09-06 09:41:00,95.24,95.24,95.22,95.225,1122499998.0
2007-09-06 09:42:00,95.225,95.26,95.22,95.25,1598099980.0
2007-09-06 09:43:00,95.25,95.27,95.23,95.26,1229700002.0
2007-09-06 09:44:00,95.26,95.27,95.25,95.25,1753600007.0
2007-09-06 09:45:00,95.25,95.26,95.24,95.25,1679599994.0
2007-09-06 09:46:00,95.25,95.26,95.24,95.245,1116900003.0
2007-09-06 09:47:00,95.24,95.26,95.23,95.25,1317199972.0
2007-09-06 09:48:00,95.23,95.25,95.21,95.23,864500002.0
2007-09-06 09:49:00,95.21,95.26,95.21,95.23,864500002.0
2007-09-06 09:50:00,95.24,95.26,95.23,95.24,864500002.0
2007-09-06 09:51:00,95.24,95.25,95.22,95.25,1523499993.0
2007-09-06 09:52:00,95.25,95.26,95.23,95.23,574999999.0
2007-09-06 09:53:00,95.23,95.25,95.205,95.22,1439000013.0
2007-09-06 09:54:00,95.23,95.24,95.17,95.17,1018800003.0
2007-09-06 09:55:00,95.18,95.18,95.12,95.17,1726500006.0
2007-09-06 09:56:00,95.17,95.17,95.15,95.17,746100000.0
2007-09-06 09:57:00,95.17,95.17,95.145,95.15,951599998.0
2007-09-06 09:58:00,95.15,95.16,95.14,95.15,862899995.0
2007-09-06 09:59:00,95.15,95.16,95.14,95.15,946700007.0
2007-09-06 10:00:00,95.15,95.17,95.15,95.17,917500006.0
2007-09-06 10:01:00,95.17,95.18,95.17,95.17,1158100016.0
2007-09-06 10:02:00,95.17,95.17,95.15,95.16,546399999.0
2007-09-06 10:03:00,95.16,95.16,95.15,95.15,820600001.0
2007-09-06 10:04:00,95.15,95.17,95.14,95.15,1441800012.0
2007-09-06 10:05:00,95.15,95.15,95.12,95.12,621300004.0
2007-09-06 10:06:00,95.13,95.14,95.11,95.13,1476900017.0
2007-09-06 10:07:00,95.13,95.14,95.12,95.14,936599990.0
2007-09-06 10:08:00,95.135,95.17,95.13,95.17,1267699993.0
2007-09-06 10:09:00,95.17,95.18,95.16,95.17,461300003.0
2007-09-06 10:10:00,95.17,95.17,95.12,95.14,290099998.0
2007-09-06 10:11:00,95.14,95.15,95.13,95.15,151000000.0
2007-09-06 10:12:00,95.15,95.16,95.12,95.16,764499994.0
2007-09-06 10:13:00,95.16,95.16,95.135,95.15,512900012.0
2007-09-06 10:14:00,95.15,95.18,95.15,95.18,938500000.0
2007-09-06 10:15:00,95.19,95.22,95.19,95.22,368399998.0
2007-09-06 10:16:00,95.22,95.23,95.2,95.23,859399999.0
2007-09-06 10:17:00,95.23,95.245,95.21,95.23,689399999.0
2007-09-06 10:18:00,95.235,95.285,95.23,95.27,1345900004.0
2007-09-06 10:19:00,95.27,95.28,95.24,95.25,957199983.0
2007-09-06 10:20:00,95.25,95.26,95.23,95.25,935399991.0
2007-09-06 10:21:00,95.25,95.25,95.22,95.22,1852700005.0
2007-09-06 10:22:00,95.22,95.23,95.19,95.2,1360099997.0
2007-09-06 10:23:00,95.2,95.21,95.17,95.18,1173099996.0
2007-09-06 10:24:00,95.17,95.2,95.17,95.2,1845099983.0
2007-09-06 10:25:00,95.19,95.23,95.19,95.19,505700000.0
2007-09-06 10:26:00,95.2,95.22,95.19,95.22,505700000.0
2007-09-06 10:27:00,95.22,95.22,95.2,95.215,612600002.0
2007-09-06 10:28:00,95.22,95.22,95.17,95.19,924800004.0
2007-09-06 10:29:00,95.19,95.19,95.15,95.17,523700001.0
2007-09-06 10:30:00,95.17,95.17,95.14,95.15,757599999.0
2007-09-06 10:31:00,95.15,95.15,95.13,95.14,1359900000.0
2007-09-06 10:32:00,95.14,95.16,95.14,95.16,910999997.0
2007-09-06 10:33:00,95.15,95.16,95.13,95.13,578899999.0
2007-09-06 10:34:00,95.13,95.15,95.105,95.14,849899997.0
2007-09-06 10:35:00,95.14,95.19,95.12,95.19,1509500004.0
2007-09-06 10:36:00,95.19,95.22,95.19,95.21,1278000002.0
2007-09-06 10:37:00,95.21,95.23,95.205,95.23,594300002.0
2007-09-06 10:38:00,95.22,95.26,95.22,95.26,370600000.0
2007-09-06 10:39:00,95.26,95.28,95.26,95.27,754300000.0
2007-09-06 10:40:00,95.27,95.27,95.25,95.26,755500001.0
2007-09-06 10:41:00,95.26,95.27,95.24,95.24,1616799994.0
2007-09-06 10:42:00,95.24,95.24,95.21,95.24,1364899984.0
2007-09-06 10:43:00,95.24,95.25,95.22,95.23,1517999990.0
2007-09-06 10:44:00,95.22,95.25,95.22,95.24,882900005.0
2007-09-06 10:45:00,95.24,95.25,95.24,95.25,888399997.0
2007-09-06 10:46:00,95.25,95.26,95.24,95.26,362700000.0
2007-09-06 10:47:00,95.25,95.26,95.23,95.25,1062099995.0
2007-09-06 10:48:00,95.25,95.27,95.24,95.245,1101899996.0
2007-09-06 10:49:00,95.245,95.26,95.23,95.24,290199999.0
2007-09-06 10:50:00,95.24,95.3,95.23,95.285,527399998.0
2007-09-06 10:51:00,95.3,95.37,95.3,95.37,2138700003.0
2007-09-06 10:52:00,95.37,95.37,95.33,95.36,2138700003.0
2007-09-06 10:53:00,95.36,95.38,95.35,95.37,1754499987.0
2007-09-06 10:54:00,95.37,95.37,95.33,95.36,2055399996.0
2007-09-06 10:55:00,95.33,95.41,95.33,95.39,2146600002.0
2007-09-06 10:56:00,95.41,95.45,95.4,95.44,2146600002.0
2007-09-06 10:57:00,95.44,95.44,95.41,95.41,889200004.0
2007-09-06 10:58:00,95.4,95.42,95.4,95.41,1284900011.0
2007-09-06 10:59:00,95.41,95.42,95.4,95.4,753100002.0
2007-09-06 11:00:00,95.41,95.42,95.39,95.4,560499994.0
2007-09-06 11:01:00,95.4,95.41,95.39,95.4,787000000.0
2007-09-06 11:02:00,95.4,95.4,95.34,95.38,1893600002.0
2007-09-06 11:03:00,95.39,95.39,95.35,95.39,1112199993.0
2007-09-06 11:04:00,95.39,95.43,95.39,95.42,1112199993.0
2007-09-06 11:05:00,95.42,95.45,95.4,95.43,1342700000.0
2007-09-06 11:06:00,95.43,95.44,95.42,95.44,582199994.0
2007-09-06 11:07:00,95.44,95.45,95.43,95.45,436700000.0
2007-09-06 11:08:00,95.45,95.45,95.43,95.43,1153700002.0
2007-09-06 11:09:00,95.43,95.44,95.42,95.44,996100002.0
2007-09-06 11:10:00,95.44,95.47,95.44,95.45,1117199994.0
2007-09-06 11:11:00,95.44,95.47,95.425,95.46,1236699995.0
2007-09-06 11:12:00,95.46,95.46,95.42,95.42,578800000.0
2007-09-06 11:13:00,95.43,95.44,95.42,95.43,387000001.0
2007-09-06 11:14:00,95.43,95.43,95.41,95.43,1139200000.0
2007-09-06 11:15:00,95.43,95.45,95.42,95.43,898499996.0
2007-09-06 11:16:00,95.43,95.44,95.43,95.43,1060000000.0
2007-09-06 11:17:00,95.43,95.43,95.41,95.41,1029000006.0
2007-09-06 11:18:00,95.42,95.43,95.38,95.41,1529100002.0
2007-09-06 11:19:00,95.41,95.41,95.4,95.4,870200006.0
2007-09-06 11:20:00,95.41,95.41,95.385,95.4,1751300004.0
2007-09-06 11:21:00,95.4,95.4,95.38,95.4,1245900001.0
2007-09-06 11:22:00,95.38,95.42,95.38,95.41,1324300002.0
2007-09-06 11:23:00,95.41,95.42,95.39,95.42,633299999.0
2007-09-06 11:24:00,95.42,95.44,95.39,95.42,1166100002.0
2007-09-06 11:25:00,95.42,95.45,95.4,95.42,1034299997.0
2007-09-06 11:26:00,95.42,95.44,95.41,95.43,1537799996.0
2007-09-06 11:27:00,95.43,95.48,95.43,95.48,1980300005.0
2007-09-06 11:28:00,95.48,95.5,95.47,95.495,614400004.0
2007-09-06 11:29:00,95.5,95.5,95.44,95.44,800000001.0
2007-09-06 11:30:00,95.44,95.45,95.4,95.42,1654899997.0
2007-09-06 11:31:00,95.42,95.44,95.4,95.43,1432499997.0
2007-09-06 11:32:00,95.43,95.43,95.38,95.4,574099998.0
2007-09-06 11:33:00,95.4,95.4,95.38,95.38,1047099998.0
2007-09-06 11:34:00,95.37,95.37,95.23,95.25,1606200002.0
2007-09-06 11:35:00,95.27,95.31,95.24,95.3,1606200002.0
2007-09-06 11:36:00,95.3,95.35,95.3,95.35,1254299993.0
2007-09-06 11:37:00,95.35,95.36,95.31,95.33,758000003.0
2007-09-06 11:38:00,95.33,95.33,95.29,95.31,861699532.0
2007-09-06 11:39:00,95.31,95.32,95.29,95.32,901299998.0
2007-09-06 11:40:00,95.3,95.32,95.29,95.3,942400005.0
2007-09-06 11:41:00,95.3,95.36,95.3,95.35,829000000.0
2007-09-06 11:42:00,95.34,95.36,95.335,95.34,1178200001.0
2007-09-06 11:43:00,95.34,95.35,95.31,95.32,934100000.0
2007-09-06 11:44:00,95.32,95.32,95.31,95.32,561700007.0
2007-09-06 11:45:00,95.31,95.32,95.3,95.305,471900000.0
2007-09-06 11:46:00,95.305,95.31,95.28,95.3,449600001.0
2007-09-06 11:47:00,95.3,95.33,95.3,95.33,428200000.0
2007-09-06 11:48:00,95.325,95.35,95.3,95.34,301899999.0
2007-09-06 11:49:00,95.34,95.34,95.31,95.31,76900001.0
2007-09-06 11:50:00,95.31,95.34,95.31,95.33,839300003.0
2007-09-06 11:51:00,95.33,95.35,95.31,95.31,928099995.0
2007-09-06 11:52:00,95.32,95.35,95.31,95.35,553800007.0
2007-09-06 11:53:00,95.35,95.37,95.32,95.37,1231000004.0
2007-09-06 11:54:00,95.37,95.37,95.335,95.35,430100001.0
2007-09-06 11:55:00,95.34,95.36,95.34,95.35,1049299999.0
2007-09-06 11:56:00,95.35,95.38,95.345,95.38,631200001.0
2007-09-06 11:57:00,95.37,95.38,95.34,95.36,691800001.0
2007-09-06 11:58:00,95.365,95.37,95.36,95.37,73900000.0
2007-09-06 11:59:00,95.37,95.38,95.35,95.365,620900005.0
2007-09-06 12:00:00,95.365,95.385,95.31,95.32,1486800002.0
2007-09-06 12:01:00,95.32,95.33,95.245,95.28,1573900002.0
2007-09-06 12:02:00,95.28,95.285,95.26,95.285,844300001.0
2007-09-06 12:03:00,95.285,95.305,95.25,95.25,1095000000.0
2007-09-06 12:04:00,95.25,95.25,95.2,95.23,1368999995.0
2007-09-06 12:05:00,95.23,95.23,95.15,95.19,1825499996.0
2007-09-06 12:06:00,95.19,95.21,95.15,95.15,1184300014.0
2007-09-06 12:07:00,95.15,95.17,95.11,95.12,909900000.0
2007-09-06 12:08:00,95.12,95.15,95.1,95.11,1182400001.0
2007-09-06 12:09:00,95.11,95.14,95.03,95.03,1602499997.0
2007-09-06 12:10:00,95.05,95.06,94.95,94.95,1602499997.0
2007-09-06 12:11:00,94.94,94.98,94.87,94.98,1293599993.0
2007-09-06 12:12:00,94.96,95.03,94.96,95.0,1293599993.0
2007-09-06 12:13:00,95.02,95.03,94.995,94.995,1293599993.0
2007-09-06 12:14:00,94.995,94.995,94.96,94.98,1721300008.0
2007-09-06 12:15:00,94.98,95.01,94.98,94.995,1009399996.0
2007-09-06 12:16:00,94.995,95.05,94.99,95.04,2144099999.0
2007-09-06 12:17:00,95.05,95.05,94.94,94.98,1199399997.0
2007-09-06 12:18:00,94.99,94.99,94.93,94.97,1199399997.0
2007-09-06 12:19:00,94.97,94.98,94.94,94.97,926300000.0
2007-09-06 12:20:00,94.965,95.06,94.965,95.05,2092100005.0
2007-09-06 12:21:00,95.05,95.06,95.03,95.03,492300000.0
2007-09-06 12:22:00,95.03,95.07,95.03,95.06,484200000.0
2007-09-06 12:23:00,95.06,95.06,95.05,95.06,49600000.0
2007-09-06 12:24:00,95.06,95.1,95.045,95.1,848599996.0
2007-09-06 12:25:00,95.08,95.12,95.08,95.08,944299999.0
2007-09-06 12:26:00,95.08,95.08,95.02,95.025,986200004.0
2007-09-06 12:27:00,95.03,95.05,95.015,95.04,1033800000.0
2007-09-06 12:28:00,95.04,95.07,95.03,95.06,544699998.0
2007-09-06 12:29:00,95.06,95.06,95.02,95.02,535100001.0
2007-09-06 12:30:00,95.02,95.04,95.0,95.0,1015000001.0
2007-09-06 12:31:00,95.0,95.02,94.97,94.98,953599992.0
2007-09-06 12:32:00,94.98,94.99,94.96,94.98,1710599990.0
2007-09-06 12:33:00,94.96,95.01,94.96,95.01,1882800002.0
2007-09-06 12:34:00,95.02,95.02,94.99,95.0,1882800002.0
2007-09-06 12:35:00,95.0,95.01,94.98,94.98,527099997.0
2007-09-06 12:36:00,94.98,95.03,94.98,95.02,2072799995.0
2007-09-06 12:37:00,95.03,95.03,94.98,94.985,1558899991.0
2007-09-06 12:38:00,94.985,95.0,94.97,94.99,1823800012.0
2007-09-06 12:39:00,95.0,95.01,94.98,95.01,1106200003.0
2007-09-06 12:40:00,95.01,95.01,94.985,95.0,669399998.0
2007-09-06 12:41:00,95.01,95.03,95.005,95.02,648600001.0
2007-09-06 12:42:00,95.02,95.04,95.02,95.03,679600000.0
2007-09-06 12:43:00,95.025,95.04,95.0,95.03,1096499996.0
2007-09-06 12:44:00,95.03,95.04,95.0,95.03,1409699989.0
2007-09-06 12:45:00,95.03,95.03,95.0,95.02,790099995.0
2007-09-06 12:46:00,95.02,95.02,94.98,94.99,617899995.0
2007-09-06 12:47:00,94.985,95.01,94.98,95.0,943600004.0
2007-09-06 12:48:00,95.0,95.02,94.99,95.02,568600002.0
2007-09-06 12:49:00,95.02,95.02,94.99,95.01,1048700000.0
2007-09-06 12:50:00,95.01,95.01,95.0,95.0,441599999.0
2007-09-06 12:51:00,95.0,95.02,94.95,94.97,1072899997.0
2007-09-06 12:52:00,94.97,94.98,94.96,94.97,424400000.0
2007-09-06 12:53:00,94.97,94.97,94.87,94.87,974399996.0
2007-09-06 12:54:00,94.87,94.9,94.86,94.88,1702000006.0
2007-09-06 12:55:00,94.88,94.89,94.86,94.88,921300005.0
2007-09-06 12:56:00,94.88,94.895,94.87,94.895,477900002.0
2007-09-06 12:57:00,94.895,94.92,94.87,94.87,825300001.0
2007-09-06 12:58:00,94.87,94.9,94.81,94.82,1071000004.0
2007-09-06 12:59:00,94.82,94.83,94.77,94.79,1104199993.0
2007-09-06 13:00:00,94.76,94.8,94.75,94.8,1159200000.0
2007-09-06 13:01:00,94.8,94.81,94.71,94.73,1159200000.0
2007-09-06 13:02:00,94.73,94.8,94.72,94.76,1146900002.0
2007-09-06 13:03:00,94.75,94.78,94.7,94.74,1603299991.0
2007-09-06 13:04:00,94.75,94.76,94.74,94.76,572300002.0
2007-09-06 13:05:00,94.76,94.82,94.75,94.82,958500000.0
2007-09-06 13:06:00,94.82,94.84,94.82,94.82,569200000.0
2007-09-06 13:07:00,94.82,94.84,94.8,94.84,451100001.0
2007-09-06 13:08:00,94.84,94.85,94.8,94.81,652900000.0
2007-09-06 13:09:00,94.81,94.81,94.78,94.8,318800000.0
2007-09-06 13:10:00,94.8,94.82,94.795,94.82,454400000.0
2007-09-06 13:11:00,94.82,94.82,94.77,94.785,768000003.0
2007-09-06 13:12:00,94.785,94.8,94.74,94.76,1188800013.0
2007-09-06 13:13:00,94.76,94.77,94.73,94.76,1177100006.0
2007-09-06 13:14:00,94.77,94.78,94.735,94.75,890800003.0
2007-09-06 13:15:00,94.75,94.76,94.73,94.74,458799997.0
2007-09-06 13:16:00,94.74,94.74,94.6,94.63,1115999996.0
2007-09-06 13:17:00,94.62,94.64,94.55,94.58,1352299997.0
2007-09-06 13:18:00,94.58,94.59,94.55,94.59,1618300017.0
2007-09-06 13:19:00,94.59,94.61,94.585,94.595,894499991.0
2007-09-06 13:20:00,94.595,94.65,94.595,94.65,943800010.0
2007-09-06 13:21:00,94.64,94.66,94.62,94.66,1013299988.0
2007-09-06 13:22:00,94.67,94.68,94.65,94.68,1013299988.0
2007-09-06 13:23:00,94.68,94.71,94.665,94.71,1510499993.0
2007-09-06 13:24:00,94.71,94.74,94.68,94.73,1220000005.0
2007-09-06 13:25:00,94.72,94.72,94.67,94.7,699600000.0
2007-09-06 13:26:00,94.7,94.71,94.675,94.69,602700009.0
2007-09-06 13:27:00,94.69,94.71,94.69,94.71,481800002.0
2007-09-06 13:28:00,94.71,94.77,94.71,94.77,1101499989.0
2007-09-06 13:29:00,94.77,94.78,94.72,94.72,415100002.0
2007-09-06 13:30:00,94.72,94.74,94.72,94.725,358800001.0
2007-09-06 13:31:00,94.73,94.75,94.71,94.74,536800004.0
2007-09-06 13:32:00,94.74,94.76,94.72,94.73,1137299998.0
2007-09-06 13:33:00,94.73,94.75,94.72,94.73,553800000.0
2007-09-06 13:34:00,94.73,94.73,94.67,94.705,723899996.0
2007-09-06 13:35:00,94.71,94.73,94.69,94.73,393999999.0
2007-09-06 13:36:00,94.72,94.73,94.7,94.72,658899994.0
2007-09-06 13:37:00,94.72,94.73,94.72,94.72,369400005.0
2007-09-06 13:38:00,94.72,94.74,94.705,94.74,347099999.0
2007-09-06 13:39:00,94.75,94.77,94.725,94.77,938599999.0
2007-09-06 13:40:00,94.77,94.77,94.75,94.76,625399999.0
2007-09-06 13:41:00,94.76,94.78,94.76,94.77,587100002.0
2007-09-06 13:42:00,94.765,94.77,94.705,94.72,305499997.0
2007-09-06 13:43:00,94.73,94.77,94.71,94.77,845399999.0
2007-09-06 13:44:00,94.77,94.79,94.75,94.79,473199996.0
2007-09-06 13:45:00,94.78,94.82,94.73,94.77,1036000003.0
2007-09-06 13:46:00,94.77,94.77,94.7,94.7,1132200002.0
2007-09-06 13:47:00,94.7,94.73,94.7,94.72,711100000.0
2007-09-06 13:48:00,94.72,94.72,94.65,94.66,1383500000.0
2007-09-06 13:49:00,94.66,94.67,94.62,94.63,1472700013.0
2007-09-06 13:50:00,94.62,94.685,94.61,94.64,1676899996.0
2007-09-06 13:51:00,94.64,94.72,94.64,94.71,1630599995.0
2007-09-06 13:52:00,94.71,94.71,94.69,94.7,949000002.0
2007-09-06 13:53:00,94.7,94.74,94.69,94.74,966000007.0
2007-09-06 13:54:00,94.75,94.79,94.74,94.76,1139999996.0
2007-09-06 13:55:00,94.75,94.77,94.74,94.76,918599995.0
2007-09-06 13:56:00,94.75,94.76,94.72,94.73,412499998.0
2007-09-06 13:57:00,94.73,94.73,94.69,94.7,1242399991.0
2007-09-06 13:58:00,94.7,94.71,94.67,94.71,1124000001.0
2007-09-06 13:59:00,94.71,94.73,94.71,94.73,735099996.0
2007-09-06 14:00:00,94.73,94.79,94.73,94.78,1580836561.0
2007-09-06 14:01:00,94.77,94.79,94.75,94.77,931499999.0
2007-09-06 14:02:00,94.77,94.78,94.77,94.77,1051499999.0
2007-09-06 14:03:00,94.77,94.77,94.75,94.76,1069299993.0
2007-09-06 14:04:00,94.76,94.76,94.71,94.74,1013599998.0
2007-09-06 14:05:00,94.74,94.77,94.73,94.74,1769400000.0
2007-09-06 14:06:00,94.74,94.78,94.74,94.75,1398399993.0
2007-09-06 14:07:00,94.75,94.79,94.75,94.79,1154299995.0
2007-09-06 14:08:00,94.78,94.78,94.74,94.77,742199996.0
2007-09-06 14:09:00,94.77,94.8,94.76,94.8,1778399996.0
2007-09-06 14:10:00,94.8,94.82,94.78,94.81,1013400000.0
2007-09-06 14:11:00,94.81,94.84,94.79,94.82,1366399990.0
2007-09-06 14:12:00,94.84,94.88,94.825,94.88,1245963151.0
2007-09-06 14:13:00,94.88,94.89,94.84,94.885,1675800008.0
2007-09-06 14:14:00,94.885,94.91,94.88,94.88,1074699984.0
2007-09-06 14:15:00,94.9,94.98,94.88,94.97,1709499979.0
2007-09-06 14:16:00,94.97,94.97,94.905,94.94,822200000.0
2007-09-06 14:17:00,94.94,94.99,94.935,94.96,782000002.0
2007-09-06 14:18:00,94.95,94.96,94.95,94.955,336600000.0
2007-09-06 14:19:00,94.96,94.96,94.9,94.91,481399999.0
2007-09-06 14:20:00,94.91,94.93,94.89,94.93,946399999.0
2007-09-06 14:21:00,94.93,94.97,94.93,94.96,822100004.0
2007-09-06 14:22:00,94.96,94.97,94.91,94.97,1476700023.0
2007-09-06 14:23:00,94.96,95.01,94.95,94.99,1560300001.0
2007-09-06 14:24:00,94.99,95.0,94.95,95.0,612999994.0
2007-09-06 14:25:00,95.0,95.0,94.97,94.99,548999998.0
2007-09-06 14:26:00,94.99,95.03,94.985,95.01,1645099996.0
2007-09-06 14:27:00,95.03,95.03,94.99,94.99,1424199999.0
2007-09-06 14:28:00,94.99,95.01,94.98,95.01,1628699998.0
2007-09-06 14:29:00,95.01,95.03,94.98,94.98,387099998.0
2007-09-06 14:30:00,94.99,95.07,94.98,95.04,912799994.0
2007-09-06 14:31:00,95.04,95.05,95.005,95.04,1652899996.0
2007-09-06 14:32:00,95.04,95.06,95.02,95.05,1801499996.0
2007-09-06 14:33:00,95.05,95.08,95.03,95.07,1940200014.0
2007-09-06 14:34:00,95.05,95.14,95.05,95.14,1894000025.0
2007-09-06 14:35:00,95.14,95.15,95.09,95.11,1894000025.0
2007-09-06 14:36:00,95.11,95.12,95.075,95.08,1925100007.0
2007-09-06 14:37:00,95.05,95.07,95.03,95.03,1303999990.0
2007-09-06 14:38:00,95.06,95.06,95.035,95.05,1303999990.0
2007-09-06 14:39:00,95.05,95.11,95.04,95.1,1593499990.0
2007-09-06 14:40:00,95.1,95.1,95.06,95.09,1318400000.0
2007-09-06 14:41:00,95.09,95.1,95.05,95.05,1281600004.0
2007-09-06 14:42:00,95.05,95.05,94.97,94.98,1520600004.0
2007-09-06 14:43:00,95.0,95.07,94.97,95.06,1877999999.0
2007-09-06 14:44:00,95.05,95.07,95.015,95.05,1774799998.0
2007-09-06 14:45:00,95.05,95.09,95.05,95.08,1265400008.0
2007-09-06 14:46:00,95.08,95.08,95.04,95.07,1199100005.0
2007-09-06 14:47:00,95.07,95.08,95.03,95.03,862100003.0
2007-09-06 14:48:00,95.04,95.04,94.94,94.96,805400007.0
2007-09-06 14:49:00,94.97,95.0,94.935,94.975,2085772640.0
2007-09-06 14:50:00,94.98,95.01,94.98,95.01,1896245119.0
2007-09-06 14:51:00,95.03,95.05,95.0,95.0,1896245119.0
2007-09-06 14:52:00,95.0,95.01,94.93,94.94,1673345194.0
2007-09-06 14:53:00,94.95,94.95,94.88,94.92,2054700012.0
2007-09-06 14:54:00,94.91,94.975,94.91,94.96,1917499988.0
2007-09-06 14:55:00,94.96,94.97,94.86,94.88,1447500005.0
2007-09-06 14:56:00,94.89,94.89,94.82,94.87,784200004.0
2007-09-06 14:57:00,94.89,94.94,94.89,94.94,784200004.0
2007-09-06 14:58:00,94.96,94.98,94.91,94.98,784200004.0
2007-09-06 14:59:00,94.99,94.99,94.95,94.98,784200004.0
2007-09-06 15:00:00,94.98,95.01,94.93,95.01,2044345121.0
2007-09-06 15:01:00,95.01,95.08,94.95,95.07,2095499988.0
2007-09-06 15:02:00,95.07,95.1,95.05,95.08,1529699999.0
2007-09-06 15:03:00,95.08,95.14,95.08,95.14,1318500006.0
2007-09-06 15:04:00,95.14,95.25,95.135,95.22,1846899992.0
2007-09-06 15:05:00,95.23,95.23,95.19,95.23,934000000.0
2007-09-06 15:06:00,95.24,95.25,95.21,95.22,934000000.0
2007-09-06 15:07:00,95.22,95.23,95.14,95.14,1206900006.0
2007-09-06 15:08:00,95.14,95.15,95.11,95.14,522999998.0
2007-09-06 15:09:00,95.14,95.17,95.12,95.16,1066900000.0
2007-09-06 15:10:00,95.17,95.2,95.16,95.19,1612100022.0
2007-09-06 15:11:00,95.19,95.215,95.16,95.175,1158399998.0
2007-09-06 15:12:00,95.175,95.22,95.145,95.21,1187699999.0
2007-09-06 15:13:00,95.21,95.25,95.19,95.24,1192299984.0
2007-09-06 15:14:00,95.24,95.26,95.22,95.24,1516699982.0
2007-09-06 15:15:00,95.24,95.25,95.2,95.23,1799700004.0
2007-09-06 15:16:00,95.23,95.25,95.2,95.25,1086799999.0
2007-09-06 15:17:00,95.25,95.26,95.22,95.22,1006999995.0
2007-09-06 15:18:00,95.22,95.26,95.22,95.235,1247199985.0
2007-09-06 15:19:00,95.24,95.24,95.2,95.2,486699999.0
2007-09-06 15:20:00,95.2,95.24,95.19,95.24,1132100001.0
2007-09-06 15:21:00,95.24,95.24,95.19,95.19,457399996.0
2007-09-06 15:22:00,95.2,95.2,95.18,95.19,322300002.0
2007-09-06 15:23:00,95.19,95.195,95.18,95.185,170900000.0
2007-09-06 15:24:00,95.185,95.195,95.17,95.19,293500002.0
2007-09-06 15:25:00,95.19,95.23,95.185,95.205,803499998.0
2007-09-06 15:26:00,95.205,95.255,95.205,95.235,575500000.0
2007-09-06 15:27:00,95.235,95.26,95.22,95.255,728299997.0
2007-09-06 15:28:00,95.255,95.27,95.24,95.25,1000399990.0
2007-09-06 15:29:00,95.26,95.26,95.175,95.2,1395099996.0
2007-09-06 15:30:00,95.18,95.28,95.18,95.28,1349799998.0
2007-09-06 15:31:00,95.28,95.3,95.26,95.27,1349799998.0
2007-09-06 15:32:00,95.27,95.31,95.265,95.3,1604500008.0
2007-09-06 15:33:00,95.3,95.3,95.25,95.26,1325000004.0
2007-09-06 15:34:00,95.26,95.29,95.2,95.28,1726100004.0
2007-09-06 15:35:00,95.28,95.32,95.23,95.26,1808899996.0
2007-09-06 15:36:00,95.26,95.28,95.23,95.25,925599997.0
2007-09-06 15:37:00,95.25,95.26,95.23,95.25,1063199997.0
2007-09-06 15:38:00,95.25,95.26,95.18,95.19,1097399990.0
2007-09-06 15:39:00,95.18,95.19,95.11,95.15,1739999989.0
2007-09-06 15:40:00,95.16,95.16,95.085,95.09,1431199985.0
2007-09-06 15:41:00,95.09,95.13,95.07,95.13,2008200001.0
2007-09-06 15:42:00,95.13,95.19,95.11,95.18,1500799984.0
2007-09-06 15:43:00,95.18,95.22,95.18,95.2,1460199993.0
2007-09-06 15:44:00,95.2,95.23,95.19,95.23,1022100002.0
2007-09-06 15:45:00,95.23,95.28,95.21,95.23,2111700012.0
2007-09-06 15:46:00,95.24,95.25,95.2,95.22,2111700012.0
2007-09-06 15:47:00,95.23,95.23,95.19,95.22,1335400006.0
2007-09-06 15:48:00,95.22,95.25,95.22,95.24,1207800009.0
2007-09-06 15:49:00,95.24,95.24,95.19,95.21,740800002.0
2007-09-06 15:50:00,95.21,95.25,95.2,95.23,599400004.0
2007-09-06 15:51:00,95.23,95.26,95.2,95.21,1106500001.0
2007-09-06 15:52:00,95.21,95.22,95.16,95.16,963899995.0
2007-09-06 15:53:00,95.16,95.2,95.15,95.17,1692800002.0
2007-09-06 15:54:00,95.17,95.17,95.08,95.11,1627700013.0
2007-09-06 15:55:00,95.08,95.11,95.05,95.1,671000003.0
2007-09-06 15:56:00,95.1,95.12,95.08,95.11,671000003.0
2007-09-06 15:57:00,95.11,95.15,95.105,95.12,1476799996.0
2007-09-06 15:58:00,95.12,95.13,95.08,95.11,1818499980.0
2007-09-06 15:59:00,95.11,95.11,95.02,95.11,1085099997.0
2007-09-06 16:00:00,95.1,95.16,95.08,95.11,1768699996.0
2007-09-06 16:01:00,95.1,95.145,95.06,95.07,1907299989.0
2007-09-06 16:02:00,95.07,95.14,95.07,95.11,1111799991.0
2007-09-06 16:03:00,95.13,95.13,95.09,95.1,456299996.0
2007-09-06 16:04:00,95.1,95.11,94.99,94.99,1232600004.0
2007-09-06 16:05:00,94.99,95.03,94.955,95.02,1224300001.0
2007-09-06 16:06:00,95.02,95.02,94.97,94.98,997999994.0
2007-09-06 16:07:00,94.98,95.01,94.87,94.89,1450800013.0
2007-09-06 16:08:00,94.89,94.97,94.86,94.94,1241100003.0
2007-09-06 16:09:00,94.95,94.97,94.91,94.94,1443100004.0
2007-09-06 16:10:00,94.94,94.97,94.92,94.96,1480199997.0
2007-09-06 16:11:00,94.96,95.0,94.96,94.98,477800001.0
2007-09-06 16:12:00,94.98,95.04,94.98,95.01,729699996.0
2007-09-06 16:13:00,95.02,95.04,94.99,95.0,1221399990.0
2007-09-06 16:14:00,95.0,95.03,94.97,95.01,840699998.0
2007-09-06 16:15:00,95.01,95.03,94.98,94.98,984600000.0
2007-09-06 16:16:00,94.98,95.0,94.95,94.96,750399998.0
2007-09-06 16:17:00,94.96,95.0,94.93,94.98,1353599995.0
2007-09-06 16:18:00,94.98,94.99,94.955,94.98,644799998.0
2007-09-06 16:19:00,94.98,95.0,94.95,94.96,1118300006.0
2007-09-06 16:20:00,94.96,95.0,94.96,94.98,779300001.0
2007-09-06 16:21:00,94.975,95.01,94.94,94.94,1383100004.0
2007-09-06 16:22:00,94.94,94.95,94.9,94.91,1571100002.0
2007-09-06 16:23:00,94.91,94.94,94.88,94.9,1399200005.0
2007-09-06 16:24:00,94.91,94.97,94.9,94.94,1199399998.0
2007-09-06 16:25:00,94.94,95.01,94.93,94.99,1590500003.0
2007-09-06 16:26:00,94.99,95.03,94.97,95.02,953000001.0
2007-09-06 16:27:00,95.03,95.06,95.0,95.06,671099999.0
2007-09-06 16:28:00,95.04,95.09,95.03,95.09,840199999.0
2007-09-06 16:29:00,95.09,95.09,95.02,95.05,1299800007.0
2007-09-06 16:30:00,95.04,95.08,95.01,95.05,1103500006.0
2007-09-06 16:31:00,95.05,95.07,95.03,95.04,689699997.0
2007-09-06 16:32:00,95.04,95.11,95.04,95.09,660500000.0
2007-09-06 16:33:00,95.09,95.14,95.09,95.14,1142800005.0
2007-09-06 16:34:00,95.14,95.18,95.14,95.17,2109099989.0
2007-09-06 16:35:00,95.17,95.23,95.16,95.22,1225799996.0
2007-09-06 16:36:00,95.22,95.23,95.19,95.2,1927400008.0
2007-09-06 16:37:00,95.2,95.21,95.17,95.17,1313700005.0
2007-09-06 16:38:00,95.18,95.2,95.175,95.19,609299996.0
2007-09-06 16:39:00,95.19,95.28,95.185,95.26,768899999.0
2007-09-06 16:40:00,95.26,95.27,95.23,95.27,1048800006.0
2007-09-06 16:41:00,95.27,95.28,95.26,95.26,812900000.0
2007-09-06 16:42:00,95.25,95.25,95.21,95.22,538400001.0
2007-09-06 16:43:00,95.22,95.26,95.21,95.24,861700000.0
2007-09-06 16:44:00,95.24,95.25,95.165,95.19,1749299999.0
2007-09-06 16:45:00,95.19,95.19,95.15,95.19,677300000.0
2007-09-06 16:46:00,95.19,95.26,95.18,95.24,1246200007.0
2007-09-06 16:47:00,95.24,95.27,95.19,95.2,1472899992.0
2007-09-06 16:48:00,95.18,95.2,95.14,95.17,1522400018.0
2007-09-06 16:49:00,95.17,95.18,95.13,95.18,1498499991.0
2007-09-06 16:50:00,95.18,95.18,95.14,95.18,406199999.0
2007-09-06 16:51:00,95.18,95.26,95.17,95.26,1506700021.0
2007-09-06 16:52:00,95.26,95.33,95.25,95.33,1456800003.0
2007-09-06 16:53:00,95.33,95.36,95.3,95.32,1192000003.0
2007-09-06 16:54:00,95.32,95.35,95.305,95.32,784000002.0
2007-09-06 16:55:00,95.31,95.35,95.3,95.34,941599994.0
2007-09-06 16:56:00,95.36,95.42,95.31,95.31,1029599996.0
2007-09-06 16:57:00,95.31,95.37,95.3,95.35,1672099999.0
2007-09-06 16:58:00,95.35,95.37,95.3,95.33,928899996.0
2007-09-06 16:59:00,95.33,95.35,95.3,95.34,820400002.0
2007-09-06 17:00:00,95.34,95.34,95.22,95.23,1446600000.0
2007-09-06 17:01:00,95.22,95.31,95.205,95.31,1275000000.0
2007-09-06 17:02:00,95.31,95.31,95.24,95.25,1101199990.0
2007-09-06 17:03:00,95.23,95.28,95.18,95.21,1180399998.0
2007-09-06 17:04:00,95.21,95.25,95.19,95.22,1409199986.0
2007-09-06 17:05:00,95.22,95.25,95.21,95.22,837100001.0
2007-09-06 17:06:00,95.23,95.25,95.2,95.21,1335699992.0
2007-09-06 17:07:00,95.21,95.24,95.15,95.16,1668800006.0
2007-09-06 17:08:00,95.14,95.19,95.12,95.19,1819399998.0
2007-09-06 17:09:00,95.21,95.23,95.14,95.15,1819399998.0
2007-09-06 17:10:00,95.145,95.24,95.145,95.23,1933600002.0
2007-09-06 17:11:00,95.23,95.26,95.2,95.25,1163300011.0
2007-09-06 17:12:00,95.25,95.3,95.25,95.27,770800003.0
2007-09-06 17:13:00,95.28,95.28,95.23,95.25,1267400003.0
2007-09-06 17:14:00,95.26,95.31,95.25,95.3,1486600002.0
2007-09-06 17:15:00,95.3,95.31,95.28,95.28,1091099999.0
2007-09-06 17:16:00,95.28,95.29,95.22,95.25,1783299988.0
2007-09-06 17:17:00,95.25,95.26,95.23,95.24,704600001.0
2007-09-06 17:18:00,95.24,95.24,95.19,95.21,871899995.0
2007-09-06 17:19:00,95.22,95.26,95.195,95.23,1755200013.0
2007-09-06 17:20:00,95.23,95.26,95.21,95.26,2037000012.0
2007-09-06 17:21:00,95.26,95.27,95.24,95.25,969599991.0
2007-09-06 17:22:00,95.25,95.33,95.25,95.31,1879299998.0
2007-09-06 17:23:00,95.3,95.34,95.3,95.34,1497000002.0
2007-09-06 17:24:00,95.33,95.39,95.33,95.36,1778800003.0
2007-09-06 17:25:00,95.4,95.48,95.39,95.46,1778800003.0
2007-09-06 17:26:00,95.46,95.49,95.46,95.47,1381700003.0
2007-09-06 17:27:00,95.47,95.47,95.4,95.42,1778299982.0
2007-09-06 17:28:00,95.42,95.42,95.4,95.4,1406800001.0
2007-09-06 17:29:00,95.4,95.42,95.39,95.4,710500000.0
2007-09-06 17:30:00,95.4,95.49,95.4,95.47,1066699996.0
2007-09-06 17:31:00,95.47,95.55,95.45,95.54,1596799991.0
2007-09-06 17:32:00,95.54,95.58,95.5,95.54,1943700002.0
2007-09-06 17:33:00,95.52,95.53,95.45,95.47,1502300003.0
2007-09-06 17:34:00,95.45,95.5,95.43,95.47,1596599996.0
2007-09-06 17:35:00,95.47,95.49,95.44,95.445,1446999989.0
2007-09-06 17:36:00,95.48,95.49,95.46,95.47,606899992.0
2007-09-06 17:37:00,95.47,95.47,95.405,95.44,1176200003.0
2007-09-06 17:38:00,95.405,95.45,95.38,95.43,1475299997.0
2007-09-06 17:39:00,95.44,95.44,95.38,95.43,867399997.0
2007-09-06 17:40:00,95.42,95.47,95.37,95.47,1337499997.0
2007-09-06 17:41:00,95.47,95.47,95.38,95.41,1265500000.0
2007-09-06 17:42:00,95.41,95.45,95.39,95.44,1108800004.0
2007-09-06 17:43:00,95.44,95.47,95.42,95.46,991699995.0
2007-09-06 17:44:00,95.46,95.51,95.45,95.5,1206600001.0
2007-09-06 17:45:00,95.5,95.5,95.45,95.455,356500001.0
2007-09-06 17:46:00,95.46,95.475,95.44,95.475,638099999.0
2007-09-06 17:47:00,95.46,95.54,95.45,95.53,1512599994.0
2007-09-06 17:48:00,95.52,95.55,95.51,95.52,1003899995.0
2007-09-06 17:49:00,95.52,95.52,95.49,95.5,452299999.0
2007-09-06 17:50:00,95.5,95.5,95.44,95.44,880400006.0
2007-09-06 17:51:00,95.44,95.44,95.38,95.415,458600000.0
2007-09-06 17:52:00,95.415,95.44,95.41,95.41,398400004.0
2007-09-06 17:53:00,95.41,95.46,95.4,95.43,644900000.0
2007-09-06 17:54:00,95.43,95.44,95.395,95.405,278300000.0
2007-09-06 17:55:00,95.405,95.47,95.39,95.42,997199991.0
2007-09-06 17:56:00,95.45,95.46,95.385,95.43,551400003.0
2007-09-06 17:57:00,95.43,95.48,95.43,95.48,723500003.0
2007-09-06 17:58:00,95.48,95.48,95.43,95.46,406800001.0
2007-09-06 17:59:00,95.4,95.43,95.39,95.41,561500000.0
2007-09-06 18:00:00,95.41,95.43,95.38,95.41,593900000.0
2007-09-06 18:01:00,95.4,95.41,95.35,95.37,528699999.0
2007-09-06 18:02:00,95.36,95.4,95.345,95.39,655299998.0
2007-09-06 18:03:00,95.37,95.4,95.355,95.38,473999998.0
2007-09-06 18:04:00,95.39,95.39,95.33,95.37,366699998.0
2007-09-06 18:05:00,95.37,95.41,95.36,95.39,296499998.0
2007-09-06 18:06:00,95.39,95.395,95.37,95.385,218499998.0
2007-09-06 18:07:00,95.385,95.385,95.325,95.325,436099994.0
2007-09-06 18:08:00,95.34,95.36,95.325,95.33,495000002.0
2007-09-06 18:09:00,95.33,95.34,95.26,95.27,674199997.0
2007-09-06 18:10:00,95.27,95.3,95.25,95.3,547599995.0
2007-09-06 18:11:00,95.3,95.35,95.29,95.34,431899997.0
2007-09-06 18:12:00,95.34,95.38,95.33,95.36,973499987.0
2007-09-06 18:13:00,95.37,95.4,95.37,95.39,437900000.0
2007-09-06 18:14:00,95.39,95.41,95.37,95.41,842900000.0
2007-09-06 18:15:00,95.4,95.45,95.385,95.43,788600000.0
2007-09-06 18:16:00,95.43,95.47,95.43,95.445,672299999.0
2007-09-06 18:17:00,95.44,95.51,95.43,95.5,567600001.0
2007-09-06 18:18:00,95.5,95.52,95.465,95.5,720200003.0
2007-09-06 18:19:00,95.5,95.505,95.43,95.47,636399999.0
2007-09-06 18:20:00,95.46,95.48,95.45,95.45,319399999.0
2007-09-06 18:21:00,95.46,95.465,95.445,95.45,200000000.0
2007-09-06 18:22:00,95.45,95.465,95.415,95.45,732000001.0
2007-09-06 18:23:00,95.455,95.48,95.45,95.47,833499990.0
2007-09-06 18:24:00,95.475,95.48,95.45,95.47,180700000.0
2007-09-06 18:25:00,95.47,95.47,95.44,95.44,351700000.0
2007-09-06 18:26:00,95.45,95.45,95.39,95.42,516600000.0
2007-09-06 18:27:00,95.41,95.42,95.375,95.4,266600000.0
2007-09-06 18:28:00,95.4,95.4,95.37,95.39,294900000.0
2007-09-06 18:29:00,95.39,95.39,95.39,95.39,161000000.0
2007-09-06 18:30:00,95.4,95.4,95.4,95.4,153600000.0
2007-09-06 18:31:00,95.4,95.41,95.38,95.41,192800000.0
2007-09-06 18:32:00,95.41,95.42,95.39,95.4,362800001.0
2007-09-06 18:33:00,95.4,95.4,95.355,95.4,317500000.0
2007-09-06 18:34:00,95.4,95.4,95.39,95.4,131200000.0
2007-09-06 18:35:00,95.39,95.45,95.39,95.44,405300000.0
2007-09-06 18:36:00,95.45,95.45,95.44,95.445,207199999.0
2007-09-06 18:37:00,95.44,95.44,95.42,95.43,297600000.0
2007-09-06 18:38:00,95.435,95.47,95.435,95.45,372600000.0
2007-09-06 18:39:00,95.45,95.455,95.42,95.45,318799997.0
2007-09-06 18:40:00,95.45,95.47,95.44,95.455,253200004.0
2007-09-06 18:41:00,95.46,95.47,95.43,95.44,346399996.0
2007-09-06 18:42:00,95.45,95.45,95.43,95.45,358599997.0
2007-09-06 18:43:00,95.45,95.46,95.41,95.41,478200000.0
2007-09-06 18:44:00,95.41,95.41,95.33,95.37,833799989.0
2007-09-06 18:45:00,95.37,95.39,95.33,95.37,593400000.0
2007-09-06 18:46:00,95.37,95.38,95.29,95.29,676299997.0
2007-09-06 18:47:00,95.29,95.35,95.26,95.33,756399997.0
2007-09-06 18:48:00,95.33,95.34,95.32,95.33,249999996.0
2007-09-06 18:49:00,95.33,95.34,95.31,95.33,377199997.0
2007-09-06 18:50:00,95.33,95.35,95.33,95.34,234599997.0
2007-09-06 18:51:00,95.33,95.37,95.3,95.37,437799997.0
2007-09-06 18:52:00,95.37,95.37,95.34,95.35,228000000.0
2007-09-06 18:53:00,95.34,95.36,95.325,95.35,532499993.0
2007-09-06 18:54:00,95.35,95.36,95.345,95.35,123800000.0
2007-09-06 18:55:00,95.36,95.38,95.36,95.38,355199999.0
2007-09-06 18:56:00,95.38,95.38,95.35,95.37,301599995.0
2007-09-06 18:57:00,95.37,95.38,95.36,95.37,177800000.0
2007-09-06 18:58:00,95.37,95.38,95.35,95.36,285599998.0
2007-09-06 18:59:00,95.36,95.39,95.36,95.39,183400000.0
2007-09-06 19:00:00,95.39,95.41,95.36,95.41,518200001.0
2007-09-06 19:01:00,95.41,95.41,95.37,95.38,792599989.0
2007-09-06 19:02:00,95.38,95.39,95.34,95.385,408399999.0
2007-09-06 19:03:00,95.385,95.41,95.36,95.4,396399996.0
2007-09-06 19:04:00,95.4,95.41,95.36,95.37,422599996.0
2007-09-06 19:05:00,95.37,95.41,95.35,95.4,213200000.0
2007-09-06 19:06:00,95.4,95.4,95.32,95.36,603099995.0
2007-09-06 19:07:00,95.36,95.38,95.34,95.37,771400000.0
2007-09-06 19:08:00,95.37,95.4,95.35,95.37,618999997.0
2007-09-06 19:09:00,95.37,95.37,95.35,95.36,485400000.0
2007-09-06 19:10:00,95.36,95.38,95.36,95.37,405799999.0
2007-09-06 19:11:00,95.37,95.39,95.36,95.38,376599999.0
2007-09-06 19:12:00,95.38,95.38,95.31,95.32,891199992.0
2007-09-06 19:13:00,95.32,95.32,95.25,95.28,916399986.0
2007-09-06 19:14:00,95.28,95.3,95.24,95.29,534199997.0
2007-09-06 19:15:00,95.29,95.29,95.25,95.255,1012000000.0
2007-09-06 19:16:00,95.26,95.26,95.21,95.26,1036099975.0
2007-09-06 19:17:00,95.25,95.28,95.25,95.28,911599988.0
2007-09-06 19:18:00,95.28,95.28,95.25,95.27,532299993.0
2007-09-06 19:19:00,95.27,95.27,95.26,95.26,628899995.0
2007-09-06 19:20:00,95.26,95.27,95.23,95.24,399600000.0
2007-09-06 19:21:00,95.24,95.24,95.22,95.22,408800003.0
2007-09-06 19:22:00,95.215,95.29,95.215,95.28,729299998.0
2007-09-06 19:23:00,95.28,95.32,95.28,95.295,849399999.0
2007-09-06 19:24:00,95.3,95.32,95.295,95.31,536300002.0
2007-09-06 19:25:00,95.31,95.32,95.3,95.31,181599999.0
2007-09-06 19:26:00,95.32,95.36,95.31,95.34,360900000.0
2007-09-06 19:27:00,95.34,95.34,95.32,95.325,187800000.0
2007-09-06 19:28:00,95.325,95.365,95.325,95.365,180800000.0
2007-09-06 19:29:00,95.36,95.36,95.34,95.34,362699998.0
2007-09-06 19:30:00,95.34,95.345,95.32,95.325,226500000.0
2007-09-06 19:31:00,95.325,95.33,95.25,95.29,574899991.0
2007-09-06 19:32:00,95.29,95.3,95.27,95.27,616499993.0
2007-09-06 19:33:00,95.28,95.28,95.22,95.23,394999998.0
2007-09-06 19:34:00,95.23,95.24,95.2,95.23,387199999.0
2007-09-06 19:35:00,95.22,95.27,95.2,95.25,634799993.0
2007-09-06 19:36:00,95.25,95.26,95.24,95.24,274399995.0
2007-09-06 19:37:00,95.24,95.28,95.22,95.27,686399990.0
2007-09-06 19:38:00,95.27,95.28,95.23,95.23,418799996.0
2007-09-06 19:39:00,95.22,95.23,95.22,95.23,318499993.0
2007-09-06 19:40:00,95.23,95.26,95.225,95.25,476799993.0
2007-09-06 19:41:00,95.25,95.26,95.25,95.26,161600000.0
2007-09-06 19:42:00,95.26,95.31,95.26,95.3,254400000.0
2007-09-06 19:43:00,95.3,95.32,95.3,95.31,280800000.0
2007-09-06 19:44:00,95.31,95.33,95.3,95.32,354100000.0
2007-09-06 19:45:00,95.315,95.35,95.315,95.34,417699997.0
2007-09-06 19:46:00,95.34,95.37,95.33,95.36,529999998.0
2007-09-06 19:47:00,95.36,95.36,95.34,95.35,137600000.0
2007-09-06 19:48:00,95.35,95.35,95.34,95.35,425899994.0
2007-09-06 19:49:00,95.35,95.36,95.34,95.35,328000000.0
2007-09-06 19:50:00,95.35,95.37,95.35,95.37,442399999.0
2007-09-06 19:51:00,95.37,95.38,95.35,95.38,422499999.0
2007-09-06 19:52:00,95.385,95.41,95.385,95.4,559599999.0
2007-09-06 19:53:00,95.4,95.41,95.395,95.41,328800000.0
2007-09-06 19:54:00,95.41,95.47,95.41,95.465,622099998.0
2007-09-06 19:55:00,95.47,95.51,95.45,95.46,1059099991.0
2007-09-06 19:56:00,95.46,95.51,95.45,95.5,580999999.0
2007-09-06 19:57:00,95.5,95.53,95.5,95.51,873000000.0
2007-09-06 19:58:00,95.5,95.51,95.49,95.49,505799997.0
2007-09-06 19:59:00,95.49,95.51,95.48,95.51,353600000.0
2007-09-06 20:00:00,95.51,95.51,95.48,95.48,98400000.0
2007-09-06 20:01:00,95.48,95.49,95.48,95.48,330200003.0
2007-09-06 20:02:00,95.48,95.5,95.46,95.46,319399999.0
2007-09-06 20:03:00,95.46,95.46,95.43,95.43,712999999.0
2007-09-06 20:04:00,95.43,95.44,95.43,95.43,219099997.0
2007-09-06 20:05:00,95.44,95.44,95.41,95.43,359799996.0
2007-09-06 20:06:00,95.43,95.43,95.42,95.43,223899998.0
2007-09-06 20:07:00,95.43,95.46,95.42,95.45,305000000.0
2007-09-06 20:08:00,95.45,95.46,95.45,95.455,133799999.0
2007-09-06 20:09:00,95.45,95.475,95.445,95.475,203199998.0
2007-09-06 20:10:00,95.475,95.49,95.46,95.49,191000002.0
2007-09-06 20:11:00,95.49,95.51,95.47,95.48,480799999.0
2007-09-06 20:12:00,95.48,95.48,95.46,95.465,175999999.0
2007-09-06 20:13:00,95.465,95.475,95.45,95.45,124000000.0
2007-09-06 20:14:00,95.45,95.47,95.45,95.47,315200000.0
2007-09-06 20:15:00,95.47,95.47,95.45,95.46,189800000.0
2007-09-06 20:16:00,95.46,95.48,95.455,95.47,184000000.0
2007-09-06 20:17:00,95.47,95.47,95.45,95.455,96000000.0
2007-09-06 20:18:00,95.46,95.46,95.445,95.45,156000000.0
2007-09-06 20:19:00,95.455,95.47,95.455,95.455,104000000.0
2007-09-06 20:20:00,95.455,95.465,95.44,95.44,198399998.0
2007-09-06 20:21:00,95.43,95.455,95.43,95.455,83500000.0
2007-09-06 20:22:00,95.455,95.475,95.42,95.475,83199999.0
2007-09-06 20:23:00,95.475,95.49,95.475,95.48,86200000.0
2007-09-06 20:24:00,95.49,95.5,95.49,95.5,62400000.0
2007-09-06 20:25:00,95.5,95.51,95.49,95.505,185700000.0
2007-09-06 20:26:00,95.51,95.525,95.5,95.525,154400000.0
2007-09-06 20:27:00,95.525,95.525,95.51,95.515,126599998.0
2007-09-06 20:28:00,95.515,95.515,95.5,95.51,110599999.0
2007-09-06 20:29:00,95.51,95.51,95.45,95.46,268599999.0
2007-09-06 20:30:00,95.465,95.47,95.44,95.44,501999999.0
2007-09-06 20:31:00,95.44,95.48,95.44,95.46,405199999.0
2007-09-06 20:32:00,95.46,95.465,95.46,95.465,125500000.0
2007-09-06 20:33:00,95.465,95.47,95.44,95.44,203900001.0
2007-09-06 20:34:00,95.44,95.45,95.44,95.45,287800002.0
2007-09-06 20:35:00,95.45,95.485,95.45,95.485,398099999.0
2007-09-06 20:36:00,95.47,95.47,95.455,95.465,145799999.0
2007-09-06 20:37:00,95.465,95.485,95.46,95.46,296300003.0
2007-09-06 20:38:00,95.46,95.465,95.45,95.46,284800000.0
2007-09-06 20:39:00,95.46,95.475,95.46,95.47,242999999.0
2007-09-06 20:40:00,95.46,95.48,95.45,95.47,547899998.0
2007-09-06 20:41:00,95.47,95.475,95.46,95.475,197600000.0
2007-09-06 20:42:00,95.475,95.485,95.475,95.485,50300000.0
2007-09-06 20:43:00,95.485,95.485,95.48,95.48,41000000.0
2007-09-06 20:44:00,95.48,95.48,95.45,95.455,139500000.0
2007-09-06 20:45:00,95.455,95.465,95.45,95.45,101000000.0
2007-09-06 20:46:00,95.455,95.47,95.45,95.455,61700000.0
2007-09-06 20:47:00,95.455,95.455,95.44,95.44,125499999.0
2007-09-06 20:48:00,95.44,95.465,95.43,95.45,273199997.0
2007-09-06 20:49:00,95.45,95.48,95.45,95.465,265100000.0
2007-09-06 20:50:00,95.47,95.49,95.465,95.48,73200000.0
2007-09-06 20:51:00,95.48,95.48,95.46,95.475,111700001.0
2007-09-06 20:52:00,95.48,95.48,95.41,95.42,909000001.0
2007-09-06 20:53:00,95.42,95.44,95.41,95.425,670800002.0
2007-09-06 20:54:00,95.43,95.45,95.415,95.45,472700004.0
2007-09-06 20:55:00,95.45,95.47,95.44,95.46,396399998.0
2007-09-06 20:56:00,95.44,95.47,95.44,95.46,684499997.0
2007-09-06 20:57:00,95.46,95.51,95.445,95.49,856699991.0
2007-09-06 20:58:00,95.49,95.5,95.49,95.5,278599999.0
2007-09-06 20:59:00,95.5,95.55,95.5,95.53,739199998.0
2007-09-06 21:00:00,95.53,95.55,95.52,95.54,805299997.0
2007-09-06 21:01:00,95.54,95.54,95.535,95.535,127800000.0
2007-09-06 21:02:00,95.54,95.57,95.52,95.56,882699997.0
2007-09-06 21:03:00,95.555,95.57,95.55,95.56,444600001.0
2007-09-06 21:04:00,95.56,95.56,95.525,95.53,653799999.0
2007-09-06 21:05:00,95.53,95.58,95.53,95.57,452699994.0
2007-09-06 21:06:00,95.57,95.59,95.56,95.59,471999997.0
2007-09-06 21:07:00,95.58,95.6,95.55,95.555,1227699991.0
2007-09-06 21:08:00,95.555,95.59,95.55,95.59,918599991.0
2007-09-06 21:09:00,95.59,95.61,95.57,95.57,592500000.0
2007-09-06 21:10:00,95.57,95.58,95.56,95.57,425999999.0
2007-09-06 21:11:00,95.58,95.59,95.57,95.58,750599995.0
2007-09-06 21:12:00,95.58,95.59,95.57,95.57,369399999.0
2007-09-06 21:13:00,95.57,95.57,95.55,95.56,478999993.0
2007-09-06 21:14:00,95.57,95.585,95.57,95.575,112600000.0
2007-09-06 21:15:00,95.575,95.58,95.57,95.575,66400000.0
2007-09-06 21:16:00,95.575,95.575,95.55,95.56,104600001.0
2007-09-06 21:17:00,95.565,95.565,95.54,95.555,376299998.0
2007-09-06 21:18:00,95.555,95.555,95.525,95.55,530399999.0
2007-09-06 21:19:00,95.55,95.55,95.54,95.55,347600000.0
2007-09-06 21:20:00,95.55,95.565,95.52,95.53,274500000.0
2007-09-06 21:21:00,95.53,95.53,95.52,95.53,165999999.0
2007-09-06 21:22:00,95.53,95.55,95.52,95.52,552200000.0
2007-09-06 21:23:00,95.52,95.54,95.52,95.53,254599999.0
2007-09-06 21:24:00,95.525,95.54,95.505,95.54,602599998.0
2007-09-06 21:25:00,95.535,95.54,95.53,95.535,163400000.0
2007-09-06 21:26:00,95.535,95.535,95.51,95.52,203000000.0
2007-09-06 21:27:00,95.52,95.525,95.52,95.52,63300000.0
2007-09-06 21:28:00,95.52,95.545,95.51,95.53,531199998.0
2007-09-06 21:29:00,95.54,95.545,95.53,95.545,63100000.0
2007-09-06 21:30:00,95.545,95.55,95.53,95.54,186200000.0
2007-09-06 21:31:00,95.54,95.565,95.535,95.555,405500003.0
2007-09-06 21:32:00,95.55,95.56,95.52,95.54,393100003.0
2007-09-06 21:33:00,95.54,95.54,95.53,95.53,48600000.0
2007-09-06 21:34:00,95.53,95.545,95.53,95.54,26600000.0
2007-09-06 21:35:00,95.54,95.56,95.53,95.56,402499997.0
2007-09-06 21:36:00,95.56,95.565,95.54,95.56,252300001.0
2007-09-06 21:37:00,95.56,95.56,95.555,95.555,27900000.0
2007-09-06 21:38:00,95.555,95.555,95.53,95.54,87600000.0
2007-09-06 21:39:00,95.54,95.56,95.54,95.55,181600000.0
2007-09-06 21:40:00,95.55,95.56,95.54,95.55,117499999.0
2007-09-06 21:41:00,95.55,95.555,95.53,95.53,198400001.0
2007-09-06 21:42:00,95.535,95.535,95.51,95.53,231000001.0
2007-09-06 21:43:00,95.53,95.54,95.52,95.52,195300000.0
2007-09-06 21:44:00,95.53,95.54,95.51,95.54,450899996.0
2007-09-06 21:45:00,95.54,95.545,95.535,95.54,22500000.0
2007-09-06 21:46:00,95.54,95.545,95.535,95.545,18800000.0
2007-09-06 21:47:00,95.55,95.57,95.55,95.57,91000000.0
2007-09-06 21:48:00,95.56,95.57,95.56,95.57,103800000.0
2007-09-06 21:49:00,95.57,95.58,95.56,95.58,105199999.0
2007-09-06 21:50:00,95.58,95.58,95.55,95.55,208299999.0
2007-09-06 21:51:00,95.55,95.575,95.55,95.55,269799998.0
2007-09-06 21:52:00,95.55,95.57,95.55,95.56,280999997.0
2007-09-06 21:53:00,95.56,95.56,95.545,95.56,211200001.0
2007-09-06 21:54:00,95.57,95.59,95.57,95.58,219200002.0
2007-09-06 21:55:00,95.59,95.59,95.57,95.58,214299999.0
2007-09-06 21:56:00,95.58,95.58,95.56,95.56,296599994.0
2007-09-06 21:57:00,95.57,95.58,95.56,95.58,334699998.0
2007-09-06 21:58:00,95.58,95.59,95.58,95.58,210399999.0
2007-09-06 21:59:00,95.58,95.6,95.57,95.6,352199999.0
2007-09-06 22:00:00,95.6,95.64,95.6,95.63,890500000.0
2007-09-06 22:01:00,95.63,95.63,95.61,95.61,457399995.0
2007-09-06 22:02:00,95.61,95.63,95.61,95.63,137799999.0
2007-09-06 22:03:00,95.62,95.62,95.58,95.585,608599991.0
2007-09-06 22:04:00,95.585,95.59,95.58,95.59,155599998.0
2007-09-06 22:05:00,95.59,95.59,95.58,95.58,147599998.0
2007-09-06 22:06:00,95.59,95.59,95.57,95.57,755299980.0
2007-09-06 22:07:00,95.57,95.58,95.555,95.58,267499999.0
2007-09-06 22:08:00,95.57,95.58,95.55,95.58,428099995.0
2007-09-06 22:09:00,95.58,95.58,95.56,95.57,232199992.0
2007-09-06 22:10:00,95.57,95.58,95.57,95.58,101400000.0
2007-09-06 22:11:00,95.58,95.59,95.58,95.59,85800000.0
2007-09-06 22:12:00,95.58,95.61,95.57,95.59,425899994.0
2007-09-06 22:13:00,95.59,95.63,95.58,95.62,353899996.0
2007-09-06 22:14:00,95.62,95.62,95.6,95.62,311600000.0
2007-09-06 22:15:00,95.62,95.63,95.62,95.63,32000000.0
2007-09-06 22:16:00,95.65,95.65,95.63,95.64,121900000.0
2007-09-06 22:17:00,95.63,95.65,95.62,95.65,171599993.0
2007-09-06 22:18:00,95.65,95.65,95.61,95.64,235599997.0
2007-09-06 22:19:00,95.64,95.64,95.63,95.63,72000000.0
2007-09-06 22:20:00,95.61,95.63,95.61,95.62,266499997.0
2007-09-06 22:21:00,95.62,95.64,95.61,95.61,280199999.0
2007-09-06 22:22:00,95.605,95.63,95.595,95.62,460199996.0
2007-09-06 22:23:00,95.62,95.63,95.62,95.62,428000000.0
2007-09-06 22:24:00,95.61,95.63,95.61,95.62,215399999.0
2007-09-06 22:25:00,95.62,95.63,95.61,95.63,555099996.0
2007-09-06 22:26:00,95.62,95.66,95.62,95.65,390499992.0
2007-09-06 22:27:00,95.65,95.66,95.63,95.64,416099995.0
2007-09-06 22:28:00,95.64,95.65,95.62,95.64,383699998.0
2007-09-06 22:29:00,95.64,95.65,95.64,95.64,124000000.0
2007-09-06 22:30:00,95.64,95.65,95.62,95.65,706800005.0
2007-09-06 22:31:00,95.65,95.65,95.64,95.64,208000000.0
2007-09-06 22:32:00,95.64,95.65,95.62,95.62,412000000.0
2007-09-06 22:33:00,95.62,95.63,95.61,95.62,236999996.0
2007-09-06 22:34:00,95.62,95.62,95.61,95.62,211599998.0
2007-09-06 22:35:00,95.62,95.64,95.59,95.61,504499992.0
2007-09-06 22:36:00,95.61,95.61,95.59,95.6,143799997.0
2007-09-06 22:37:00,95.6,95.6,95.6,95.6,100000000.0
2007-09-06 22:38:00,95.6,95.62,95.595,95.62,527000000.0
2007-09-06 22:39:00,95.62,95.63,95.62,95.63,148000000.0
2007-09-06 22:40:00,95.63,95.66,95.63,95.64,459600000.0
2007-09-06 22:41:00,95.64,95.64,95.63,95.64,345399999.0
2007-09-06 22:42:00,95.64,95.64,95.64,95.64,64000000.0
2007-09-06 22:43:00,95.65,95.67,95.64,95.67,469799999.0
2007-09-06 22:44:00,95.67,95.67,95.65,95.65,104000000.0
2007-09-06 22:45:00,95.65,95.67,95.65,95.66,428000000.0
2007-09-06 22:46:00,95.65,95.66,95.65,95.65,64000000.0
2007-09-06 22:47:00,95.65,95.66,95.65,95.66,116000000.0
2007-09-06 22:48:00,95.65,95.66,95.61,95.63,364999992.0
2007-09-06 22:49:00,95.64,95.65,95.615,95.65,311199998.0
2007-09-06 22:50:00,95.65,95.66,95.63,95.65,409199999.0
2007-09-06 22:51:00,95.65,95.66,95.64,95.66,206700000.0
2007-09-06 22:52:00,95.645,95.65,95.64,95.64,104999995.0
2007-09-06 22:53:00,95.64,95.65,95.64,95.64,240999998.0
2007-09-06 22:54:00,95.64,95.66,95.62,95.62,397999996.0
2007-09-06 22:55:00,95.62,95.63,95.615,95.62,136000000.0
2007-09-06 22:56:00,95.61,95.63,95.61,95.63,133799999.0
2007-09-06 22:57:00,95.63,95.64,95.6,95.62,255600000.0
2007-09-06 22:58:00,95.62,95.64,95.62,95.64,152999999.0
2007-09-06 22:59:00,95.64,95.65,95.6,95.64,275200000.0
2007-09-06 23:00:00,95.65,95.65,95.64,95.65,18400000.0
2007-09-06 23:01:00,95.655,95.655,95.609,95.618,338500003.0
2007-09-06 23:02:00,95.64,95.65,95.64,95.64,12000000.0
2007-09-06 23:03:00,95.63,95.65,95.61,95.64,30700000.0
2007-09-06 23:04:00,95.64,95.66,95.63,95.63,26000000.0
2007-09-06 23:05:00,95.63,95.66,95.63,95.64,25300000.0
2007-09-06 23:06:00,95.64,95.67,95.6,95.65,93000000.0
2007-09-06 23:07:00,95.68,95.68,95.65,95.66,69100000.0
2007-09-06 23:08:00,95.68,95.68,95.6,95.63,40700000.0
2007-09-06 23:09:00,95.63,95.66,95.63,95.65,81000000.0
2007-09-06 23:10:00,95.66,95.69,95.65,95.67,141800000.0
2007-09-06 23:11:00,95.67,95.67,95.67,95.67,8000000.0
2007-09-06 23:12:00,95.67,95.68,95.665,95.67,44000000.0
2007-09-06 23:13:00,95.67,95.67,95.66,95.66,72000000.0
2007-09-06 23:14:00,95.67,95.68,95.655,95.66,73800000.0
2007-09-06 23:15:00,95.66,95.66,95.65,95.65,69000000.0
2007-09-06 23:16:00,95.65,95.66,95.64,95.645,125600000.0
2007-09-06 23:17:00,95.645,95.66,95.635,95.66,131500000.0
2007-09-06 23:18:00,95.66,95.67,95.645,95.65,96000000.0
2007-09-06 23:19:00,95.655,95.66,95.63,95.64,196700000.0
2007-09-06 23:20:00,95.64,95.65,95.61,95.63,114600000.0
2007-09-06 23:21:00,95.63,95.65,95.62,95.65,108800000.0
2007-09-06 23:22:00,95.621,95.627,95.593,95.619,509500003.0
2007-09-06 23:23:00,95.66,95.66,95.64,95.65,40000000.0
2007-09-06 23:24:00,95.65,95.66,95.65,95.66,20000000.0
2007-09-06 23:25:00,95.66,95.66,95.65,95.66,51600000.0
2007-09-06 23:26:00,95.66,95.66,95.64,95.66,53800000.0
2007-09-06 23:27:00,95.66,95.67,95.66,95.66,72000000.0
2007-09-06 23:28:00,95.655,95.67,95.655,95.66,76000000.0
2007-09-06 23:29:00,95.66,95.67,95.66,95.66,92000000.0
2007-09-06 23:30:00,95.66,95.67,95.65,95.67,63200000.0
2007-09-06 23:31:00,95.655,95.67,95.64,95.67,63600000.0
2007-09-06 23:32:00,95.67,95.67,95.59,95.65,284399999.0
2007-09-06 23:33:00,95.65,95.66,95.65,95.65,20000000.0
2007-09-06 23:34:00,95.67,95.68,95.64,95.66,179899999.0
2007-09-06 23:35:00,95.66,95.66,95.66,95.66,12000000.0
2007-09-06 23:36:00,95.66,95.66,95.65,95.66,47900000.0
2007-09-06 23:37:00,95.66,95.66,95.66,95.66,2300000.0
2007-09-06 23:38:00,95.66,95.66,95.65,95.65,28000000.0
2007-09-06 23:39:00,95.66,95.66,95.66,95.66,8000000.0
2007-09-06 23:40:00,95.605,95.646,95.594,95.626,585700002.0
2007-09-06 23:41:00,95.67,95.68,95.67,95.68,23900000.0
2007-09-06 23:42:00,95.68,95.68,95.645,95.66,224700002.0
2007-09-06 23:43:00,95.66,95.68,95.63,95.64,265700004.0
2007-09-06 23:44:00,95.645,95.66,95.645,95.66,48800002.0
2007-09-06 23:45:00,95.66,95.67,95.66,95.66,91200001.0
2007-09-06 23:46:00,95.66,95.66,95.635,95.645,224500004.0
2007-09-06 23:47:00,95.65,95.66,95.635,95.65,348400004.0
2007-09-06 23:48:00,95.67,95.72,95.66,95.67,155300002.0
2007-09-06 23:49:00,95.67,95.7,95.65,95.66,276900002.0
2007-09-06 23:50:00,95.66,95.69,95.66,95.69,214200004.0
2007-09-06 23:51:00,95.69,95.69,95.68,95.685,618300014.0
2007-09-06 23:52:00,95.69,95.69,95.66,95.68,210600002.0
2007-09-06 23:53:00,95.66,95.68,95.66,95.67,125599999.0
2007-09-06 23:54:00,95.68,95.69,95.675,95.69,44000000.0
2007-09-06 23:55:00,95.69,95.69,95.675,95.68,22200000.0
2007-09-06 23:56:00,95.67,95.67,95.635,95.64,172200000.0
2007-09-06 23:57:00,95.64,95.66,95.625,95.64,87500000.0
2007-09-06 23:58:00,95.64,95.66,95.63,95.66,119100000.0
2007-09-06 23:59:00,95.66,95.67,95.66,95.66,62300000.0
2007-09-07 00:00:00,95.66,95.67,95.65,95.67,296400003.0
2007-09-07 00:01:00,95.67,95.67,95.645,95.645,312300002.0
2007-09-07 00:02:00,95.65,95.66,95.65,95.66,161900002.0
2007-09-07 00:03:00,95.66,95.66,95.66,95.66,4800000.0
2007-09-07 00:04:00,95.66,95.66,95.645,95.66,166300003.0
2007-09-07 00:05:00,95.66,95.66,95.64,95.65,373300001.0
2007-09-07 00:06:00,95.65,95.69,95.63,95.645,514400005.0
2007-09-07 00:07:00,95.64,95.66,95.64,95.655,184600001.0
2007-09-07 00:08:00,95.66,95.665,95.65,95.665,354700004.0
2007-09-07 00:09:00,95.67,95.68,95.66,95.68,325200007.0
2007-09-07 00:10:00,95.69,95.7,95.67,95.67,408500010.0
2007-09-07 00:11:00,95.68,95.68,95.65,95.67,462700007.0
2007-09-07 00:12:00,95.67,95.67,95.66,95.66,176600003.0
2007-09-07 00:13:00,95.66,95.66,95.65,95.66,103200002.0
2007-09-07 00:14:00,95.66,95.66,95.65,95.65,23900000.0
2007-09-07 00:15:00,95.65,95.65,95.65,95.65,31800000.0
2007-09-07 00:16:00,95.65,95.66,95.65,95.66,41600001.0
2007-09-07 00:17:00,95.66,95.66,95.66,95.66,4000000.0
2007-09-07 00:19:00,95.623,95.63,95.615,95.623,1089700003.0
2007-09-07 00:20:00,95.64,95.66,95.64,95.66,1741900004.0
2007-09-07 00:21:00,95.625,95.656,95.622,95.622,1741900004.0
2007-09-07 00:22:00,95.66,95.66,95.655,95.655,35800000.0
2007-09-07 00:23:00,95.66,95.66,95.66,95.66,4000000.0
2007-09-07 00:24:00,95.66,95.66,95.65,95.65,43800000.0
2007-09-07 00:25:00,95.645,95.66,95.645,95.65,51800000.0
2007-09-07 00:26:00,95.645,95.65,95.63,95.65,156300000.0
2007-09-07 00:27:00,95.645,95.66,95.64,95.66,63800000.0
2007-09-07 00:28:00,95.66,95.66,95.62,95.63,178800000.0
2007-09-07 00:29:00,95.63,95.63,95.62,95.63,334300000.0
2007-09-07 00:30:00,95.572,95.596,95.544,95.575,293500005.0
2007-09-07 00:31:00,95.63,95.63,95.6,95.63,199800000.0
2007-09-07 00:32:00,95.63,95.63,95.62,95.63,84200000.0
2007-09-07 00:33:00,95.63,95.63,95.62,95.63,87400000.0
2007-09-07 00:34:00,95.63,95.63,95.62,95.62,324700003.0
2007-09-07 00:35:00,95.62,95.63,95.58,95.6,605800013.0
2007-09-07 00:36:00,95.6,95.6,95.59,95.6,51100001.0
2007-09-07 00:37:00,95.59,95.59,95.59,95.59,35800000.0
2007-09-07 00:38:00,95.59,95.6,95.57,95.59,269800003.0
2007-09-07 00:39:00,95.59,95.61,95.59,95.605,143700001.0
2007-09-07 00:40:00,95.605,95.63,95.6,95.62,315200000.0
2007-09-07 00:41:00,95.62,95.64,95.61,95.62,181700002.0
2007-09-07 00:42:00,95.6,95.63,95.6,95.61,424300010.0
2007-09-07 00:43:00,95.576,95.596,95.559,95.559,329200002.0
2007-09-07 00:44:00,95.615,95.63,95.615,95.63,37500000.0
2007-09-07 00:45:00,95.63,95.67,95.615,95.62,1211500021.0
2007-09-07 00:46:00,95.62,95.65,95.62,95.65,405800004.0
2007-09-07 00:47:00,95.65,95.67,95.65,95.66,334100007.0
2007-09-07 00:48:00,95.66,95.66,95.62,95.64,516999997.0
2007-09-07 00:49:00,95.63,95.66,95.63,95.645,88700000.0
2007-09-07 00:50:00,95.645,95.66,95.62,95.65,594300013.0
2007-09-07 00:51:00,95.65,95.66,95.635,95.65,162800003.0
2007-09-07 00:52:00,95.65,95.65,95.63,95.64,186900003.0
2007-09-07 00:53:00,95.64,95.65,95.63,95.64,87800000.0
2007-09-07 00:54:00,95.64,95.64,95.63,95.635,59000000.0
2007-09-07 00:55:00,95.63,95.67,95.63,95.67,244200002.0
2007-09-07 00:56:00,95.67,95.69,95.67,95.68,656500016.0
2007-09-07 00:57:00,95.68,95.68,95.67,95.67,307100008.0
2007-09-07 00:58:00,95.67,95.67,95.67,95.67,58200000.0
2007-09-07 00:59:00,95.67,95.68,95.67,95.67,60000001.0
2007-09-07 01:00:00,95.68,95.72,95.67,95.72,751199999.0
2007-09-07 01:01:00,95.72,95.72,95.7,95.71,259999998.0
2007-09-07 01:02:00,95.71,95.72,95.67,95.675,246999998.0
2007-09-07 01:03:00,95.68,95.68,95.68,95.68,82800000.0
2007-09-07 01:04:00,95.675,95.68,95.675,95.68,112799999.0
2007-09-07 01:05:00,95.68,95.68,95.68,95.68,6400000.0
2007-09-07 01:06:00,95.68,95.68,95.67,95.67,32800000.0
2007-09-07 01:07:00,95.67,95.67,95.67,95.67,16000000.0
2007-09-07 01:08:00,95.67,95.67,95.67,95.67,24800000.0
2007-09-07 01:09:00,95.66,95.66,95.66,95.66,208099998.0
2007-09-07 01:10:00,95.66,95.66,95.66,95.66,105700000.0
2007-09-07 01:11:00,95.66,95.67,95.66,95.67,131800000.0
2007-09-07 01:12:00,95.67,95.7,95.67,95.67,644700001.0
2007-09-07 01:13:00,95.67,95.68,95.65,95.67,586299997.0
2007-09-07 01:14:00,95.67,95.7,95.66,95.69,553999994.0
2007-09-07 01:15:00,95.69,95.72,95.69,95.72,271400000.0
2007-09-07 01:16:00,95.71,95.86,95.71,95.78,866900003.0
2007-09-07 01:17:00,95.79,95.82,95.71,95.71,866900003.0
2007-09-07 01:18:00,95.72,95.75,95.7,95.74,866900003.0
2007-09-07 01:19:00,95.74,95.75,95.73,95.74,370500000.0
2007-09-07 01:20:00,95.74,95.75,95.72,95.73,926100001.0
2007-09-07 01:21:00,95.73,95.73,95.68,95.68,997500004.0
2007-09-07 01:22:00,95.68,95.68,95.65,95.66,926100015.0
2007-09-07 01:23:00,95.67,95.68,95.66,95.67,330900011.0
2007-09-07 01:24:00,95.66,95.69,95.66,95.69,453600017.0
2007-09-07 01:25:00,95.7,95.7,95.69,95.7,328400009.0
2007-09-07 01:26:00,95.7,95.7,95.7,95.7,368900013.0
2007-09-07 01:27:00,95.69,95.69,95.69,95.69,134500004.0
2007-09-07 01:28:00,95.69,95.69,95.64,95.64,641700014.0
2007-09-07 01:29:00,95.67,95.67,95.64,95.66,686100011.0
2007-09-07 01:30:00,95.66,95.69,95.66,95.67,760000019.0
2007-09-07 01:31:00,95.67,95.68,95.645,95.65,1620300006.0
2007-09-07 01:32:00,95.65,95.67,95.64,95.65,1120700009.0
2007-09-07 01:33:00,95.64,95.66,95.63,95.64,402100001.0
2007-09-07 01:34:00,95.64,95.67,95.64,95.65,356100006.0
2007-09-07 01:35:00,95.65,95.66,95.63,95.63,440100004.0
2007-09-07 01:36:00,95.63,95.65,95.63,95.65,563200010.0
2007-09-07 01:37:00,95.65,95.65,95.63,95.635,371500011.0
2007-09-07 01:38:00,95.64,95.65,95.64,95.65,89200001.0
2007-09-07 01:39:00,95.65,95.65,95.62,95.64,647400000.0
2007-09-07 01:40:00,95.64,95.67,95.64,95.66,857200009.0
2007-09-07 01:41:00,95.66,95.67,95.645,95.65,201300000.0
2007-09-07 01:42:00,95.65,95.65,95.65,95.65,6700000.0
2007-09-07 01:43:00,95.65,95.66,95.645,95.66,226900000.0
2007-09-07 01:44:00,95.66,95.66,95.63,95.63,398300002.0
2007-09-07 01:45:00,95.63,95.64,95.61,95.625,488700001.0
2007-09-07 01:46:00,95.63,95.63,95.61,95.63,850500019.0
2007-09-07 01:47:00,95.625,95.69,95.61,95.67,1006800005.0
2007-09-07 01:48:00,95.67,95.68,95.65,95.66,725800011.0
2007-09-07 01:49:00,95.66,95.66,95.65,95.65,319100007.0
2007-09-07 01:50:00,95.65,95.66,95.63,95.635,405900004.0
2007-09-07 01:51:00,95.63,95.65,95.63,95.65,352300002.0
2007-09-07 01:52:00,95.65,95.65,95.63,95.63,423800010.0
2007-09-07 01:53:00,95.63,95.63,95.58,95.59,1130200004.0
2007-09-07 01:54:00,95.59,95.6,95.57,95.58,911900012.0
2007-09-07 01:55:00,95.6,95.62,95.6,95.615,1158200018.0
2007-09-07 01:56:00,95.62,95.65,95.62,95.63,843500017.0
2007-09-07 01:57:00,95.63,95.68,95.63,95.68,659300010.0
2007-09-07 01:58:00,95.68,95.69,95.66,95.69,878000001.0
2007-09-07 01:59:00,95.69,95.69,95.645,95.66,1107000023.0
2007-09-07 02:00:00,95.66,95.67,95.65,95.65,570100003.0
2007-09-07 02:01:00,95.66,95.69,95.65,95.66,850599992.0
2007-09-07 02:02:00,95.66,95.66,95.64,95.65,268500000.0
2007-09-07 02:03:00,95.65,95.67,95.63,95.66,1117699997.0
2007-09-07 02:04:00,95.66,95.72,95.65,95.67,1272599994.0
2007-09-07 02:05:00,95.67,95.67,95.64,95.65,320800000.0
2007-09-07 02:06:00,95.65,95.66,95.6,95.6,511299994.0
2007-09-07 02:07:00,95.6,95.63,95.59,95.62,484000001.0
2007-09-07 02:08:00,95.61,95.62,95.6,95.6,140500000.0
2007-09-07 02:09:00,95.6,95.62,95.6,95.62,138500000.0
2007-09-07 02:10:00,95.62,95.63,95.6,95.63,1047099996.0
2007-09-07 02:11:00,95.62,95.63,95.61,95.63,653300006.0
2007-09-07 02:12:00,95.63,95.63,95.61,95.61,179999999.0
2007-09-07 02:13:00,95.61,95.62,95.57,95.58,499500002.0
2007-09-07 02:14:00,95.58,95.58,95.56,95.57,227999999.0
2007-09-07 02:15:00,95.57,95.59,95.55,95.59,410900003.0
2007-09-07 02:16:00,95.59,95.6,95.57,95.6,356199999.0
2007-09-07 02:17:00,95.6,95.6,95.57,95.58,182599996.0
2007-09-07 02:18:00,95.58,95.59,95.58,95.59,7400000.0
2007-09-07 02:19:00,95.59,95.59,95.58,95.59,106699997.0
2007-09-07 02:20:00,95.59,95.61,95.57,95.6,185000002.0
2007-09-07 02:21:00,95.6,95.63,95.59,95.62,495999997.0
2007-09-07 02:22:00,95.61,95.62,95.595,95.615,474999993.0
2007-09-07 02:23:00,95.615,95.64,95.59,95.64,1139899984.0
2007-09-07 02:24:00,95.635,95.64,95.6,95.61,303899994.0
2007-09-07 02:25:00,95.61,95.62,95.605,95.615,88100000.0
2007-09-07 02:26:00,95.62,95.62,95.6,95.61,209399999.0
2007-09-07 02:27:00,95.605,95.605,95.59,95.6,253500003.0
2007-09-07 02:28:00,95.59,95.59,95.57,95.59,929800014.0
2007-09-07 02:29:00,95.6,95.61,95.58,95.6,414600007.0
2007-09-07 02:30:00,95.61,95.61,95.57,95.59,174600002.0
2007-09-07 02:31:00,95.59,95.59,95.57,95.57,212400001.0
2007-09-07 02:32:00,95.57,95.58,95.56,95.57,60700000.0
2007-09-07 02:33:00,95.57,95.59,95.57,95.58,482999998.0
2007-09-07 02:34:00,95.58,95.59,95.57,95.59,324099999.0
2007-09-07 02:35:00,95.58,95.59,95.57,95.57,174400000.0
2007-09-07 02:36:00,95.57,95.59,95.57,95.58,468700001.0
2007-09-07 02:37:00,95.58,95.59,95.56,95.58,244400001.0
2007-09-07 02:38:00,95.58,95.58,95.56,95.57,75100000.0
2007-09-07 02:39:00,95.57,95.57,95.55,95.56,593000000.0
2007-09-07 02:40:00,95.56,95.56,95.52,95.53,731600003.0
2007-09-07 02:41:00,95.53,95.55,95.525,95.55,275800000.0
2007-09-07 02:42:00,95.55,95.55,95.52,95.53,965200023.0
2007-09-07 02:43:00,95.54,95.55,95.54,95.54,406099999.0
2007-09-07 02:44:00,95.54,95.55,95.54,95.54,139299999.0
2007-09-07 02:45:00,95.54,95.54,95.53,95.54,235700000.0
2007-09-07 02:46:00,95.54,95.55,95.53,95.55,787800020.0
2007-09-07 02:47:00,95.55,95.57,95.52,95.57,1376900021.0
2007-09-07 02:48:00,95.57,95.6,95.56,95.59,737499994.0
2007-09-07 02:49:00,95.59,95.59,95.57,95.58,282799998.0
2007-09-07 02:50:00,95.58,95.6,95.58,95.6,296000000.0
2007-09-07 02:51:00,95.59,95.62,95.58,95.62,777299996.0
2007-09-07 02:52:00,95.62,95.62,95.6,95.61,320899998.0
2007-09-07 02:53:00,95.61,95.61,95.59,95.59,364399997.0
2007-09-07 02:54:00,95.59,95.61,95.59,95.6,319800006.0
2007-09-07 02:55:00,95.6,95.61,95.58,95.6,460099999.0
2007-09-07 02:56:00,95.6,95.61,95.59,95.61,352100000.0
2007-09-07 02:57:00,95.61,95.65,95.59,95.62,797699988.0
2007-09-07 02:58:00,95.62,95.66,95.62,95.64,942899997.0
2007-09-07 02:59:00,95.65,95.65,95.62,95.62,103299998.0
2007-09-07 03:00:00,95.62,95.63,95.62,95.62,84000000.0
2007-09-07 03:01:00,95.62,95.64,95.62,95.64,56800000.0
2007-09-07 03:02:00,95.64,95.64,95.61,95.62,471099987.0
2007-09-07 03:03:00,95.63,95.65,95.61,95.65,382900000.0
2007-09-07 03:04:00,95.63,95.66,95.63,95.65,421800005.0
2007-09-07 03:05:00,95.65,95.67,95.65,95.65,547800009.0
2007-09-07 03:06:00,95.66,95.66,95.65,95.66,264599995.0
2007-09-07 03:07:00,95.66,95.66,95.65,95.65,387700006.0
2007-09-07 03:08:00,95.66,95.66,95.65,95.65,374700004.0
2007-09-07 03:09:00,95.65,95.65,95.62,95.65,722599993.0
2007-09-07 03:10:00,95.65,95.65,95.63,95.64,713399983.0
2007-09-07 03:11:00,95.64,95.65,95.63,95.65,198199998.0
2007-09-07 03:12:00,95.65,95.65,95.64,95.64,42400000.0
2007-09-07 03:13:00,95.64,95.65,95.62,95.62,613799991.0
2007-09-07 03:14:00,95.62,95.62,95.6,95.61,456400000.0
2007-09-07 03:15:00,95.61,95.61,95.59,95.6,949300008.0
2007-09-07 03:16:00,95.61,95.61,95.61,95.61,22400000.0
2007-09-07 03:17:00,95.61,95.61,95.59,95.59,140000001.0
2007-09-07 03:18:00,95.59,95.6,95.54,95.55,610499999.0
2007-09-07 03:19:00,95.56,95.57,95.55,95.56,277699997.0
2007-09-07 03:20:00,95.56,95.56,95.52,95.52,912399993.0
2007-09-07 03:21:00,95.52,95.52,95.47,95.49,1858100004.0
2007-09-07 03:22:00,95.49,95.51,95.46,95.49,1283699980.0
2007-09-07 03:23:00,95.51,95.52,95.5,95.51,186800003.0
2007-09-07 03:24:00,95.51,95.515,95.48,95.515,351300003.0
2007-09-07 03:25:00,95.515,95.535,95.5,95.525,344100001.0
2007-09-07 03:26:00,95.525,95.56,95.52,95.545,737799997.0
2007-09-07 03:27:00,95.54,95.545,95.52,95.52,236000001.0
2007-09-07 03:28:00,95.52,95.53,95.5,95.505,303700000.0
2007-09-07 03:29:00,95.505,95.52,95.44,95.45,551800005.0
2007-09-07 03:30:00,95.45,95.48,95.42,95.455,868900002.0
2007-09-07 03:31:00,95.45,95.495,95.44,95.485,373300001.0
2007-09-07 03:32:00,95.48,95.53,95.47,95.515,933599997.0
2007-09-07 03:33:00,95.52,95.54,95.51,95.54,257700004.0
2007-09-07 03:34:00,95.54,95.54,95.52,95.53,80800000.0
2007-09-07 03:35:00,95.53,95.53,95.49,95.51,575600004.0
2007-09-07 03:36:00,95.51,95.52,95.48,95.48,570199984.0
2007-09-07 03:37:00,95.48,95.5,95.48,95.48,293300000.0
2007-09-07 03:38:00,95.5,95.53,95.49,95.53,475699999.0
2007-09-07 03:39:00,95.52,95.53,95.51,95.51,456700000.0
2007-09-07 03:40:00,95.51,95.51,95.4,95.41,1466400005.0
2007-09-07 03:41:00,95.41,95.44,95.405,95.42,1705999986.0
2007-09-07 03:42:00,95.42,95.47,95.41,95.45,713799996.0
2007-09-07 03:43:00,95.46,95.46,95.44,95.45,185499999.0
2007-09-07 03:44:00,95.45,95.45,95.435,95.435,339500003.0
2007-09-07 03:45:00,95.44,95.45,95.42,95.43,694500009.0
2007-09-07 03:46:00,95.43,95.45,95.415,95.43,960500015.0
2007-09-07 03:47:00,95.44,95.45,95.43,95.43,156200005.0
2007-09-07 03:48:00,95.44,95.44,95.4,95.41,789500016.0
2007-09-07 03:49:00,95.41,95.43,95.41,95.43,74300001.0
2007-09-07 03:50:00,95.43,95.435,95.41,95.43,81500000.0
2007-09-07 03:51:00,95.425,95.44,95.42,95.43,256200003.0
2007-09-07 03:52:00,95.44,95.44,95.41,95.415,298200003.0
2007-09-07 03:53:00,95.42,95.42,95.38,95.395,268899998.0
2007-09-07 03:54:00,95.395,95.4,95.36,95.4,144400000.0
2007-09-07 03:55:00,95.4,95.41,95.38,95.39,131800000.0
2007-09-07 03:56:00,95.39,95.39,95.36,95.38,85800001.0
2007-09-07 03:57:00,95.375,95.395,95.365,95.385,86500000.0
2007-09-07 03:58:00,95.385,95.39,95.36,95.39,482299994.0
2007-09-07 03:59:00,95.39,95.39,95.36,95.36,121600002.0
2007-09-07 04:00:00,95.36,95.395,95.36,95.39,237900004.0
2007-09-07 04:01:00,95.39,95.395,95.37,95.38,166699999.0
2007-09-07 04:02:00,95.39,95.395,95.38,95.395,260200002.0
2007-09-07 04:03:00,95.395,95.4,95.38,95.4,124400000.0
2007-09-07 04:04:00,95.4,95.415,95.39,95.4,277700004.0
2007-09-07 04:05:00,95.4,95.405,95.37,95.39,65300000.0
2007-09-07 04:06:00,95.39,95.4,95.355,95.36,1017999999.0
2007-09-07 04:07:00,95.37,95.37,95.32,95.33,1964400046.0
2007-09-07 04:08:00,95.33,95.33,95.3,95.3,1190500000.0
2007-09-07 04:09:00,95.3,95.31,95.29,95.31,828600010.0
2007-09-07 04:10:00,95.31,95.33,95.31,95.31,452600008.0
2007-09-07 04:11:00,95.31,95.31,95.26,95.29,782793627.0
2007-09-07 04:12:00,95.29,95.305,95.27,95.295,419400005.0
2007-09-07 04:13:00,95.295,95.315,95.28,95.315,362900007.0
2007-09-07 04:14:00,95.315,95.32,95.29,95.32,277299999.0
2007-09-07 04:15:00,95.32,95.32,95.27,95.29,1011927141.0
2007-09-07 04:16:00,95.29,95.3,95.28,95.29,273300005.0
2007-09-07 04:17:00,95.29,95.29,95.24,95.25,896100009.0
2007-09-07 04:18:00,95.25,95.265,95.24,95.26,564699992.0
2007-09-07 04:19:00,95.26,95.27,95.26,95.27,945700013.0
2007-09-07 04:20:00,95.27,95.27,95.25,95.26,904199983.0
2007-09-07 04:21:00,95.26,95.29,95.25,95.28,476400008.0
2007-09-07 04:22:00,95.29,95.3,95.28,95.3,616800003.0
2007-09-07 04:23:00,95.29,95.33,95.29,95.32,1926700024.0
2007-09-07 04:24:00,95.32,95.33,95.31,95.32,914900008.0
2007-09-07 04:25:00,95.33,95.33,95.31,95.32,480999998.0
2007-09-07 04:26:00,95.32,95.32,95.315,95.315,113200000.0
2007-09-07 04:27:00,95.315,95.33,95.305,95.315,642500008.0
2007-09-07 04:28:00,95.315,95.315,95.27,95.315,865000006.0
2007-09-07 04:29:00,95.315,95.32,95.3,95.3,559700003.0
2007-09-07 04:30:00,95.3,95.31,95.29,95.3,300700001.0
2007-09-07 04:31:00,95.3,95.32,95.29,95.32,275800003.0
2007-09-07 04:32:00,95.32,95.32,95.31,95.32,270400008.0
2007-09-07 04:33:00,95.32,95.35,95.31,95.35,957000005.0
2007-09-07 04:34:00,95.35,95.37,95.35,95.35,611700005.0
2007-09-07 04:35:00,95.35,95.36,95.34,95.35,558100002.0
2007-09-07 04:36:00,95.35,95.36,95.35,95.35,198199999.0
2007-09-07 04:37:00,95.35,95.355,95.32,95.32,262299998.0
2007-09-07 04:38:00,95.32,95.33,95.32,95.33,340200006.0
2007-09-07 04:39:00,95.33,95.345,95.32,95.345,191100007.0
2007-09-07 04:40:00,95.345,95.345,95.33,95.335,37500000.0
2007-09-07 04:41:00,95.335,95.34,95.32,95.33,172500004.0
2007-09-07 04:42:00,95.33,95.37,95.32,95.37,234400003.0
2007-09-07 04:43:00,95.37,95.38,95.37,95.38,23200000.0
2007-09-07 04:44:00,95.38,95.385,95.35,95.36,507900014.0
2007-09-07 04:45:00,95.37,95.37,95.35,95.365,91500001.0
2007-09-07 04:46:00,95.36,95.39,95.36,95.36,210700005.0
2007-09-07 04:47:00,95.36,95.37,95.36,95.37,98800004.0
2007-09-07 04:48:00,95.37,95.37,95.36,95.36,148900007.0
2007-09-07 04:49:00,95.36,95.375,95.35,95.375,79900002.0
2007-09-07 04:50:00,95.375,95.375,95.36,95.36,110000000.0
2007-09-07 04:51:00,95.37,95.38,95.355,95.37,208199999.0
2007-09-07 04:52:00,95.37,95.39,95.37,95.385,201499999.0
2007-09-07 04:53:00,95.39,95.405,95.38,95.405,192499999.0
2007-09-07 04:54:00,95.405,95.415,95.38,95.38,176400002.0
2007-09-07 04:55:00,95.38,95.38,95.33,95.34,288800003.0
2007-09-07 04:56:00,95.34,95.34,95.33,95.33,79300000.0
2007-09-07 04:57:00,95.33,95.34,95.33,95.33,605399999.0
2007-09-07 04:58:00,95.33,95.34,95.33,95.34,197299998.0
2007-09-07 04:59:00,95.34,95.36,95.34,95.34,645599997.0
2007-09-07 05:00:00,95.35,95.37,95.34,95.36,560199987.0
2007-09-07 05:01:00,95.37,95.4,95.36,95.4,426600003.0
2007-09-07 05:02:00,95.39,95.39,95.38,95.38,222800001.0
2007-09-07 05:03:00,95.38,95.39,95.38,95.38,459300001.0
2007-09-07 05:04:00,95.38,95.38,95.37,95.37,761000004.0
2007-09-07 05:05:00,95.37,95.37,95.35,95.35,223200003.0
2007-09-07 05:06:00,95.36,95.37,95.36,95.36,510500010.0
2007-09-07 05:07:00,95.37,95.38,95.36,95.37,85000001.0
2007-09-07 05:08:00,95.37,95.37,95.37,95.37,132900007.0
2007-09-07 05:09:00,95.37,95.37,95.35,95.36,701799998.0
2007-09-07 05:10:00,95.36,95.36,95.35,95.35,308200002.0
2007-09-07 05:11:00,95.34,95.34,95.32,95.34,424799993.0
2007-09-07 05:12:00,95.32,95.35,95.32,95.34,651699997.0
2007-09-07 05:13:00,95.34,95.34,95.33,95.34,260200005.0
2007-09-07 05:14:00,95.34,95.35,95.33,95.34,205400002.0
2007-09-07 05:15:00,95.34,95.35,95.33,95.34,884700016.0
2007-09-07 05:16:00,95.34,95.35,95.32,95.35,1457000013.0
2007-09-07 05:17:00,95.35,95.37,95.31,95.32,1051799990.0
2007-09-07 05:18:00,95.32,95.34,95.32,95.34,708499995.0
2007-09-07 05:19:00,95.34,95.34,95.3,95.3,561099998.0
2007-09-07 05:20:00,95.3,95.33,95.3,95.33,279300001.0
2007-09-07 05:21:00,95.33,95.33,95.31,95.325,35300000.0
2007-09-07 05:22:00,95.325,95.33,95.31,95.33,105900000.0
2007-09-07 05:23:00,95.33,95.335,95.3,95.31,346199995.0
2007-09-07 05:24:00,95.31,95.33,95.3,95.3,254799995.0
2007-09-07 05:25:00,95.31,95.32,95.3,95.32,205799997.0
2007-09-07 05:26:00,95.325,95.34,95.325,95.34,186500007.0
2007-09-07 05:27:00,95.335,95.37,95.335,95.365,162599998.0
2007-09-07 05:28:00,95.365,95.37,95.355,95.36,34000000.0
2007-09-07 05:29:00,95.36,95.38,95.36,95.375,74899998.0
2007-09-07 05:30:00,95.375,95.375,95.34,95.36,301699995.0
2007-09-07 05:31:00,95.36,95.365,95.35,95.365,339599994.0
2007-09-07 05:32:00,95.365,95.365,95.34,95.35,152700000.0
2007-09-07 05:33:00,95.35,95.36,95.35,95.36,110200004.0
2007-09-07 05:34:00,95.36,95.37,95.35,95.365,281099999.0
2007-09-07 05:35:00,95.37,95.385,95.36,95.375,161100001.0
2007-09-07 05:36:00,95.36,95.37,95.34,95.35,271400003.0
2007-09-07 05:37:00,95.355,95.365,95.34,95.36,157400000.0
2007-09-07 05:38:00,95.36,95.36,95.35,95.36,182499994.0
2007-09-07 05:39:00,95.35,95.36,95.33,95.34,157799997.0
2007-09-07 05:40:00,95.34,95.355,95.33,95.34,214599997.0
2007-09-07 05:41:00,95.34,95.34,95.3,95.3,337000000.0
2007-09-07 05:42:00,95.3,95.32,95.29,95.3,390200008.0
2007-09-07 05:43:00,95.3,95.33,95.29,95.32,523600012.0
2007-09-07 05:44:00,95.32,95.32,95.3,95.32,309000004.0
2007-09-07 05:45:00,95.3,95.325,95.3,95.315,209000003.0
2007-09-07 05:46:00,95.315,95.335,95.31,95.32,201300000.0
2007-09-07 05:47:00,95.32,95.32,95.3,95.31,139100000.0
2007-09-07 05:48:00,95.315,95.33,95.31,95.325,192900002.0
2007-09-07 05:49:00,95.32,95.33,95.31,95.33,121200004.0
2007-09-07 05:50:00,95.32,95.325,95.28,95.29,776699993.0
2007-09-07 05:51:00,95.28,95.3,95.28,95.29,1303600020.0
2007-09-07 05:52:00,95.29,95.3,95.27,95.27,1445600014.0
2007-09-07 05:53:00,95.28,95.28,95.26,95.27,1653800023.0
2007-09-07 05:54:00,95.27,95.28,95.24,95.25,1077800003.0
2007-09-07 05:55:00,95.25,95.27,95.22,95.23,1256200001.0
2007-09-07 05:56:00,95.23,95.27,95.23,95.27,1106200000.0
2007-09-07 05:57:00,95.28,95.28,95.26,95.27,476700007.0
2007-09-07 05:58:00,95.27,95.29,95.26,95.28,693200001.0
2007-09-07 05:59:00,95.28,95.29,95.28,95.29,258000000.0
2007-09-07 06:00:00,95.29,95.3,95.27,95.27,1049400001.0
2007-09-07 06:01:00,95.27,95.28,95.25,95.25,1071500022.0
2007-09-07 06:02:00,95.25,95.28,95.25,95.26,486800007.0
2007-09-07 06:03:00,95.26,95.29,95.25,95.28,343500002.0
2007-09-07 06:04:00,95.28,95.285,95.255,95.27,311599996.0
2007-09-07 06:05:00,95.27,95.29,95.27,95.27,123200000.0
2007-09-07 06:06:00,95.27,95.27,95.22,95.24,198500001.0
2007-09-07 06:07:00,95.245,95.265,95.23,95.265,359600007.0
2007-09-07 06:08:00,95.26,95.275,95.25,95.27,542299992.0
2007-09-07 06:09:00,95.265,95.285,95.26,95.285,237000006.0
2007-09-07 06:10:00,95.285,95.29,95.28,95.28,43300000.0
2007-09-07 06:11:00,95.28,95.3,95.275,95.29,151800000.0
2007-09-07 06:12:00,95.29,95.29,95.27,95.29,380200002.0
2007-09-07 06:13:00,95.29,95.3,95.29,95.29,146899999.0
2007-09-07 06:14:00,95.29,95.315,95.29,95.31,342100000.0
2007-09-07 06:15:00,95.31,95.31,95.3,95.305,24700000.0
2007-09-07 06:16:00,95.3,95.325,95.29,95.31,356999999.0
2007-09-07 06:17:00,95.315,95.325,95.28,95.29,834900011.0
2007-09-07 06:18:00,95.29,95.29,95.28,95.29,162900004.0
2007-09-07 06:19:00,95.29,95.3,95.29,95.3,8200000.0
2007-09-07 06:20:00,95.3,95.305,95.3,95.305,60900001.0
2007-09-07 06:21:00,95.305,95.31,95.295,95.31,86600000.0
2007-09-07 06:22:00,95.31,95.325,95.3,95.32,572099998.0
2007-09-07 06:23:00,95.32,95.36,95.32,95.36,592200011.0
2007-09-07 06:24:00,95.36,95.36,95.325,95.33,207300003.0
2007-09-07 06:25:00,95.34,95.345,95.32,95.335,213200006.0
2007-09-07 06:26:00,95.335,95.36,95.33,95.36,71300000.0
2007-09-07 06:27:00,95.36,95.36,95.32,95.325,522099998.0
2007-09-07 06:28:00,95.325,95.34,95.315,95.32,372299996.0
2007-09-07 06:29:00,95.32,95.335,95.31,95.32,184900000.0
2007-09-07 06:30:00,95.32,95.33,95.31,95.325,123699999.0
2007-09-07 06:31:00,95.325,95.33,95.28,95.29,448599995.0
2007-09-07 06:32:00,95.295,95.3,95.275,95.29,648800002.0
2007-09-07 06:33:00,95.29,95.295,95.27,95.28,516200003.0
2007-09-07 06:34:00,95.275,95.28,95.26,95.27,153700000.0
2007-09-07 06:35:00,95.27,95.27,95.23,95.245,182900000.0
2007-09-07 06:36:00,95.245,95.25,95.22,95.24,690199995.0
2007-09-07 06:37:00,95.24,95.255,95.23,95.25,494899994.0
2007-09-07 06:38:00,95.25,95.27,95.25,95.265,403299989.0
2007-09-07 06:39:00,95.27,95.275,95.25,95.27,502600006.0
2007-09-07 06:40:00,95.27,95.27,95.23,95.255,273400000.0
2007-09-07 06:41:00,95.255,95.255,95.24,95.24,60400000.0
2007-09-07 06:42:00,95.24,95.24,95.195,95.195,621400001.0
2007-09-07 06:43:00,95.19,95.19,95.17,95.185,567900001.0
2007-09-07 06:44:00,95.19,95.19,95.17,95.185,424299996.0
2007-09-07 06:45:00,95.18,95.19,95.145,95.15,667999999.0
2007-09-07 06:46:00,95.16,95.18,95.15,95.155,573700001.0
2007-09-07 06:47:00,95.16,95.175,95.145,95.175,1262400003.0
2007-09-07 06:48:00,95.175,95.175,95.12,95.135,489300004.0
2007-09-07 06:49:00,95.13,95.155,95.11,95.155,994600009.0
2007-09-07 06:50:00,95.155,95.16,95.12,95.13,973100009.0
2007-09-07 06:51:00,95.14,95.165,95.13,95.165,457900000.0
2007-09-07 06:52:00,95.165,95.17,95.15,95.16,464100005.0
2007-09-07 06:53:00,95.16,95.175,95.145,95.175,771599998.0
2007-09-07 06:54:00,95.17,95.195,95.16,95.18,799899998.0
2007-09-07 06:55:00,95.18,95.185,95.16,95.175,337000004.0
2007-09-07 06:56:00,95.16,95.185,95.16,95.18,182100001.0
2007-09-07 06:57:00,95.18,95.2,95.17,95.18,475200000.0
2007-09-07 06:58:00,95.17,95.18,95.14,95.16,512499995.0
2007-09-07 06:59:00,95.16,95.175,95.13,95.13,1911400018.0
2007-09-07 07:00:00,95.13,95.18,95.13,95.17,1389500007.0
2007-09-07 07:01:00,95.17,95.18,95.14,95.18,1098699994.0
2007-09-07 07:02:00,95.18,95.19,95.16,95.165,1277499999.0
2007-09-07 07:03:00,95.16,95.17,95.15,95.16,464200007.0
2007-09-07 07:04:00,95.16,95.17,95.15,95.17,668800005.0
2007-09-07 07:05:00,95.17,95.18,95.17,95.18,753000015.0
2007-09-07 07:06:00,95.18,95.21,95.18,95.21,724500003.0
2007-09-07 07:07:00,95.21,95.22,95.2,95.22,227700001.0
2007-09-07 07:08:00,95.22,95.225,95.22,95.22,185099997.0
2007-09-07 07:09:00,95.22,95.225,95.2,95.21,270200002.0
2007-09-07 07:10:00,95.21,95.21,95.2,95.2,21600000.0
2007-09-07 07:11:00,95.2,95.205,95.195,95.205,242800000.0
2007-09-07 07:12:00,95.21,95.21,95.195,95.195,13600000.0
2007-09-07 07:13:00,95.195,95.21,95.19,95.2,95299999.0
2007-09-07 07:14:00,95.2,95.225,95.2,95.225,63899999.0
2007-09-07 07:15:00,95.22,95.22,95.2,95.22,94099998.0
2007-09-07 07:16:00,95.22,95.22,95.21,95.22,19100001.0
2007-09-07 07:17:00,95.22,95.225,95.2,95.21,358400007.0
2007-09-07 07:18:00,95.22,95.225,95.21,95.225,84000003.0
2007-09-07 07:19:00,95.225,95.225,95.175,95.175,174399999.0
2007-09-07 07:20:00,95.17,95.18,95.15,95.16,321900002.0
2007-09-07 07:21:00,95.165,95.18,95.15,95.15,144200000.0
2007-09-07 07:22:00,95.15,95.165,95.14,95.155,659900006.0
2007-09-07 07:23:00,95.155,95.155,95.13,95.13,523600012.0
2007-09-07 07:24:00,95.13,95.135,95.11,95.11,608900000.0
2007-09-07 07:25:00,95.12,95.155,95.12,95.155,372900008.0
2007-09-07 07:26:00,95.155,95.16,95.12,95.12,631900010.0
2007-09-07 07:27:00,95.12,95.145,95.12,95.145,494600018.0
2007-09-07 07:28:00,95.14,95.17,95.13,95.16,656300011.0
2007-09-07 07:29:00,95.155,95.17,95.145,95.145,931600003.0
2007-09-07 07:30:00,95.15,95.16,95.13,95.13,854800011.0
2007-09-07 07:31:00,95.13,95.15,95.13,95.13,538400003.0
2007-09-07 07:32:00,95.13,95.15,95.12,95.145,801499985.0
2007-09-07 07:33:00,95.15,95.18,95.14,95.17,812600010.0
2007-09-07 07:34:00,95.17,95.18,95.15,95.17,723400013.0
2007-09-07 07:35:00,95.17,95.18,95.16,95.18,402800006.0
2007-09-07 07:36:00,95.18,95.18,95.16,95.17,298000002.0
2007-09-07 07:37:00,95.17,95.19,95.165,95.17,1446699981.0
2007-09-07 07:38:00,95.17,95.21,95.17,95.21,626899988.0
2007-09-07 07:39:00,95.21,95.245,95.17,95.23,717399999.0
2007-09-07 07:40:00,95.23,95.255,95.22,95.255,206200000.0
2007-09-07 07:41:00,95.255,95.28,95.255,95.265,209700000.0
2007-09-07 07:42:00,95.265,95.31,95.26,95.31,464600005.0
2007-09-07 07:43:00,95.31,95.31,95.28,95.305,658800003.0
2007-09-07 07:44:00,95.305,95.305,95.26,95.27,329400000.0
2007-09-07 07:45:00,95.26,95.29,95.26,95.27,315800003.0
2007-09-07 07:46:00,95.27,95.29,95.26,95.26,539000009.0
2007-09-07 07:47:00,95.27,95.28,95.26,95.26,739400004.0
2007-09-07 07:48:00,95.26,95.27,95.22,95.23,695600005.0
2007-09-07 07:49:00,95.23,95.23,95.22,95.23,29500000.0
2007-09-07 07:50:00,95.23,95.23,95.23,95.23,341000000.0
2007-09-07 07:51:00,95.23,95.25,95.22,95.22,273700000.0
2007-09-07 07:52:00,95.22,95.23,95.22,95.22,406900000.0
2007-09-07 07:53:00,95.23,95.245,95.22,95.23,404399998.0
2007-09-07 07:54:00,95.23,95.24,95.23,95.235,208400004.0
2007-09-07 07:55:00,95.235,95.235,95.19,95.19,387200005.0
2007-09-07 07:56:00,95.19,95.2,95.17,95.18,1011600005.0
2007-09-07 07:57:00,95.19,95.22,95.18,95.19,545800000.0
2007-09-07 07:58:00,95.18,95.185,95.15,95.16,463300002.0
2007-09-07 07:59:00,95.15,95.175,95.15,95.17,334300000.0
2007-09-07 08:00:00,95.17,95.185,95.14,95.16,904100016.0
2007-09-07 08:01:00,95.16,95.18,95.16,95.175,1757400008.0
2007-09-07 08:02:00,95.175,95.21,95.175,95.195,398900000.0
2007-09-07 08:03:00,95.195,95.195,95.16,95.185,512200003.0
2007-09-07 08:04:00,95.19,95.21,95.14,95.14,1798300006.0
2007-09-07 08:05:00,95.14,95.18,95.14,95.17,836800000.0
2007-09-07 08:06:00,95.165,95.165,95.14,95.145,258000000.0
2007-09-07 08:07:00,95.145,95.145,95.11,95.125,617799997.0
2007-09-07 08:08:00,95.125,95.155,95.125,95.15,570799999.0
2007-09-07 08:09:00,95.15,95.16,95.14,95.16,384399999.0
2007-09-07 08:10:00,95.16,95.225,95.16,95.21,1649499983.0
2007-09-07 08:11:00,95.22,95.22,95.2,95.21,376200005.0
2007-09-07 08:12:00,95.21,95.21,95.18,95.2,399100004.0
2007-09-07 08:13:00,95.2,95.2,95.2,95.2,231800010.0
2007-09-07 08:14:00,95.2,95.21,95.19,95.21,276100003.0
2007-09-07 08:15:00,95.21,95.21,95.19,95.21,364199998.0
2007-09-07 08:16:00,95.21,95.22,95.19,95.19,428200000.0
2007-09-07 08:17:00,95.19,95.19,95.19,95.19,50800000.0
2007-09-07 08:18:00,95.19,95.2,95.19,95.19,208799997.0
2007-09-07 08:19:00,95.19,95.2,95.19,95.2,100900000.0
2007-09-07 08:20:00,95.2,95.205,95.2,95.205,36600000.0
2007-09-07 08:21:00,95.205,95.205,95.19,95.19,137499999.0
2007-09-07 08:22:00,95.19,95.19,95.17,95.18,299499999.0
2007-09-07 08:23:00,95.18,95.185,95.175,95.175,75499998.0
2007-09-07 08:24:00,95.175,95.175,95.155,95.16,273499998.0
2007-09-07 08:25:00,95.17,95.17,95.14,95.155,85500001.0
2007-09-07 08:26:00,95.15,95.16,95.15,95.16,105600001.0
2007-09-07 08:27:00,95.16,95.16,95.135,95.16,222300000.0
2007-09-07 08:28:00,95.16,95.16,95.16,95.16,142400000.0
2007-09-07 08:29:00,95.16,95.18,95.15,95.15,911200003.0
2007-09-07 08:30:00,95.15,95.18,95.14,95.16,742100008.0
2007-09-07 08:31:00,95.16,95.195,95.16,95.195,827700001.0
2007-09-07 08:32:00,95.195,95.195,95.18,95.19,152500000.0
2007-09-07 08:33:00,95.19,95.22,95.16,95.21,796300009.0
2007-09-07 08:34:00,95.22,95.24,95.21,95.24,403700004.0
2007-09-07 08:35:00,95.24,95.25,95.21,95.21,256600000.0
2007-09-07 08:36:00,95.21,95.22,95.19,95.22,277499997.0
2007-09-07 08:37:00,95.22,95.22,95.19,95.21,560400003.0
2007-09-07 08:38:00,95.21,95.23,95.195,95.21,1476699993.0
2007-09-07 08:39:00,95.21,95.21,95.19,95.205,686500004.0
2007-09-07 08:40:00,95.205,95.22,95.2,95.215,151299999.0
2007-09-07 08:41:00,95.215,95.22,95.21,95.21,127099999.0
2007-09-07 08:42:00,95.22,95.22,95.215,95.215,4800000.0
2007-09-07 08:43:00,95.215,95.225,95.215,95.225,227700000.0
2007-09-07 08:44:00,95.22,95.23,95.21,95.23,765296438.0
2007-09-07 08:45:00,95.23,95.23,95.22,95.22,468000001.0
2007-09-07 08:46:00,95.22,95.24,95.22,95.23,1084400014.0
2007-09-07 08:47:00,95.23,95.23,95.22,95.22,869999994.0
2007-09-07 08:48:00,95.22,95.23,95.19,95.2,1276899988.0
2007-09-07 08:49:00,95.21,95.24,95.21,95.23,208000000.0
2007-09-07 08:50:00,95.23,95.23,95.23,95.23,112100000.0
2007-09-07 08:51:00,95.23,95.24,95.22,95.24,226199999.0
2007-09-07 08:52:00,95.24,95.24,95.23,95.24,180900002.0
2007-09-07 08:53:00,95.24,95.24,95.23,95.23,466599998.0
2007-09-07 08:54:00,95.23,95.24,95.23,95.23,306999996.0
2007-09-07 08:55:00,95.24,95.24,95.195,95.215,410699999.0
2007-09-07 08:56:00,95.215,95.215,95.16,95.165,563500001.0
2007-09-07 08:57:00,95.165,95.19,95.16,95.18,779399999.0
2007-09-07 08:58:00,95.18,95.19,95.13,95.14,950399999.0
2007-09-07 08:59:00,95.14,95.16,95.13,95.15,579000002.0
2007-09-07 09:00:00,95.15,95.165,95.14,95.16,222900002.0
2007-09-07 09:01:00,95.16,95.175,95.15,95.175,150999999.0
2007-09-07 09:02:00,95.175,95.21,95.175,95.2,493600000.0
2007-09-07 09:03:00,95.2,95.2,95.185,95.19,810699995.0
2007-09-07 09:04:00,95.19,95.19,95.18,95.19,348799998.0
2007-09-07 09:05:00,95.19,95.21,95.19,95.2,326800003.0
2007-09-07 09:06:00,95.2,95.23,95.2,95.22,680800007.0
2007-09-07 09:07:00,95.22,95.225,95.2,95.21,1311799994.0
2007-09-07 09:08:00,95.21,95.22,95.17,95.18,659400000.0
2007-09-07 09:09:00,95.18,95.205,95.18,95.195,642999995.0
2007-09-07 09:10:00,95.195,95.2,95.18,95.19,447000001.0
2007-09-07 09:11:00,95.19,95.2,95.18,95.19,367600004.0
2007-09-07 09:12:00,95.19,95.21,95.19,95.19,385300000.0
2007-09-07 09:13:00,95.2,95.21,95.2,95.2,252800000.0
2007-09-07 09:14:00,95.2,95.21,95.19,95.19,289000000.0
2007-09-07 09:15:00,95.2,95.2,95.16,95.17,1402400003.0
2007-09-07 09:16:00,95.17,95.17,95.11,95.12,2068700001.0
2007-09-07 09:17:00,95.12,95.12,95.07,95.08,1097899999.0
2007-09-07 09:18:00,95.01,95.04,95.0,95.04,1077200005.0
2007-09-07 09:19:00,95.03,95.09,95.03,95.09,1077200005.0
2007-09-07 09:20:00,95.1,95.11,95.09,95.11,1077200005.0
2007-09-07 09:21:00,95.14,95.16,95.13,95.14,1077200005.0
2007-09-07 09:22:00,95.14,95.15,95.11,95.11,1319600008.0
2007-09-07 09:23:00,95.11,95.12,95.07,95.08,1371499997.0
2007-09-07 09:24:00,95.08,95.11,95.07,95.11,1070600010.0
2007-09-07 09:25:00,95.11,95.11,95.06,95.06,1308900005.0
2007-09-07 09:26:00,95.06,95.12,95.04,95.11,1593599991.0
2007-09-07 09:27:00,95.11,95.13,95.09,95.11,2146199989.0
2007-09-07 09:28:00,95.095,95.11,95.085,95.11,716599996.0
2007-09-07 09:29:00,95.08,95.14,95.08,95.12,1096499997.0
2007-09-07 09:30:00,95.15,95.16,95.11,95.13,1096499997.0
2007-09-07 09:31:00,95.13,95.15,95.12,95.13,622600002.0
2007-09-07 09:32:00,95.13,95.16,95.13,95.155,981200005.0
2007-09-07 09:33:00,95.16,95.165,95.14,95.15,332900000.0
2007-09-07 09:34:00,95.15,95.17,95.15,95.16,204600000.0
2007-09-07 09:35:00,95.16,95.19,95.16,95.18,278199998.0
2007-09-07 09:36:00,95.18,95.19,95.165,95.19,541199995.0
2007-09-07 09:37:00,95.19,95.19,95.14,95.145,925700003.0
2007-09-07 09:38:00,95.145,95.16,95.14,95.15,644199996.0
2007-09-07 09:39:00,95.15,95.205,95.15,95.19,777399994.0
2007-09-07 09:40:00,95.19,95.21,95.18,95.21,1396999987.0
2007-09-07 09:41:00,95.21,95.23,95.19,95.2,1738500013.0
2007-09-07 09:42:00,95.2,95.24,95.2,95.225,797000000.0
2007-09-07 09:43:00,95.22,95.22,95.175,95.185,934399989.0
2007-09-07 09:44:00,95.19,95.21,95.16,95.19,1561800020.0
2007-09-07 09:45:00,95.19,95.2,95.18,95.19,1299600001.0
2007-09-07 09:46:00,95.19,95.21,95.19,95.19,1081600006.0
2007-09-07 09:47:00,95.19,95.19,95.18,95.18,713700028.0
2007-09-07 09:48:00,95.18,95.2,95.17,95.19,2068200006.0
2007-09-07 09:49:00,95.2,95.2,95.19,95.2,987600000.0
2007-09-07 09:50:00,95.2,95.2,95.16,95.17,775000008.0
2007-09-07 09:51:00,95.17,95.18,95.16,95.18,1411999999.0
2007-09-07 09:52:00,95.17,95.21,95.17,95.21,758899998.0
2007-09-07 09:53:00,95.21,95.29,95.19,95.25,1770400004.0
2007-09-07 09:54:00,95.23,95.28,95.23,95.28,1719600013.0
2007-09-07 09:55:00,95.28,95.29,95.23,95.28,1719600013.0
2007-09-07 09:56:00,95.3,95.3,95.28,95.28,2087800026.0
2007-09-07 09:57:00,95.285,95.285,95.26,95.28,2087800026.0
2007-09-07 09:58:00,95.26,95.28,95.25,95.28,1466099993.0
2007-09-07 09:59:00,95.29,95.29,95.27,95.29,1466099993.0
2007-09-07 10:00:00,95.29,95.31,95.28,95.28,1634200002.0
2007-09-07 10:01:00,95.27,95.28,95.26,95.26,771199997.0
2007-09-07 10:02:00,95.27,95.27,95.25,95.25,771199997.0
2007-09-07 10:03:00,95.25,95.26,95.21,95.235,642399993.0
2007-09-07 10:04:00,95.235,95.25,95.22,95.225,680300003.0
2007-09-07 10:05:00,95.22,95.25,95.22,95.23,881200005.0
2007-09-07 10:06:00,95.235,95.25,95.235,95.25,211400000.0
2007-09-07 10:07:00,95.25,95.27,95.25,95.255,249700002.0
2007-09-07 10:08:00,95.26,95.27,95.25,95.26,679699987.0
2007-09-07 10:09:00,95.26,95.28,95.26,95.27,219500001.0
2007-09-07 10:10:00,95.27,95.27,95.24,95.25,1010100009.0
2007-09-07 10:11:00,95.25,95.25,95.24,95.25,539299997.0
2007-09-07 10:12:00,95.24,95.25,95.24,95.25,1601800056.0
2007-09-07 10:13:00,95.25,95.25,95.23,95.235,1487200039.0
2007-09-07 10:14:00,95.235,95.24,95.19,95.19,1499300014.0
2007-09-07 10:15:00,95.19,95.2,95.15,95.15,1024800005.0
2007-09-07 10:16:00,95.15,95.21,95.15,95.19,1024800005.0
2007-09-07 10:17:00,95.19,95.2,95.18,95.2,750799999.0
2007-09-07 10:18:00,95.2,95.23,95.2,95.22,1520700022.0
2007-09-07 10:19:00,95.22,95.22,95.19,95.2,759400009.0
2007-09-07 10:20:00,95.2,95.21,95.19,95.21,1212500003.0
2007-09-07 10:21:00,95.21,95.23,95.2,95.215,1343900007.0
2007-09-07 10:22:00,95.22,95.22,95.2,95.2,866600000.0
2007-09-07 10:23:00,95.2,95.21,95.2,95.21,927400022.0
2007-09-07 10:24:00,95.21,95.21,95.2,95.2,924799996.0
2007-09-07 10:25:00,95.21,95.23,95.21,95.23,1375800006.0
2007-09-07 10:26:00,95.23,95.23,95.22,95.22,792800002.0
2007-09-07 10:27:00,95.23,95.25,95.23,95.23,722600000.0
2007-09-07 10:28:00,95.23,95.23,95.23,95.23,751700006.0
2007-09-07 10:29:00,95.23,95.26,95.2,95.2,2042900002.0
2007-09-07 10:30:00,95.21,95.24,95.21,95.21,874800004.0
2007-09-07 10:31:00,95.22,95.23,95.2,95.2,624600002.0
2007-09-07 10:32:00,95.2,95.22,95.2,95.21,952000004.0
2007-09-07 10:33:00,95.21,95.22,95.2,95.22,1032000011.0
2007-09-07 10:34:00,95.22,95.22,95.21,95.21,840000000.0
2007-09-07 10:35:00,95.21,95.22,95.21,95.22,321500000.0
2007-09-07 10:36:00,95.22,95.22,95.17,95.19,1328199995.0
2007-09-07 10:37:00,95.185,95.2,95.17,95.2,751999996.0
2007-09-07 10:38:00,95.185,95.19,95.16,95.18,1732499986.0
2007-09-07 10:39:00,95.18,95.18,95.16,95.18,1629399998.0
2007-09-07 10:40:00,95.18,95.18,95.17,95.17,506400000.0
2007-09-07 10:41:00,95.17,95.19,95.17,95.175,1066000013.0
2007-09-07 10:42:00,95.17,95.19,95.17,95.19,43500002.0
2007-09-07 10:43:00,95.19,95.19,95.18,95.19,372200000.0
2007-09-07 10:44:00,95.19,95.2,95.19,95.2,955100000.0
2007-09-07 10:45:00,95.2,95.2,95.17,95.18,971099994.0
2007-09-07 10:46:00,95.18,95.19,95.175,95.19,481299997.0
2007-09-07 10:47:00,95.19,95.19,95.17,95.18,694500000.0
2007-09-07 10:48:00,95.18,95.19,95.17,95.19,774100003.0
2007-09-07 10:49:00,95.19,95.19,95.14,95.15,993600001.0
2007-09-07 10:50:00,95.15,95.17,95.14,95.15,960199988.0
2007-09-07 10:51:00,95.15,95.15,95.11,95.12,833900000.0
2007-09-07 10:52:00,95.11,95.14,95.11,95.12,571500000.0
2007-09-07 10:53:00,95.14,95.14,95.13,95.13,571500000.0
2007-09-07 10:54:00,95.13,95.19,95.13,95.18,1421500005.0
2007-09-07 10:55:00,95.18,95.21,95.18,95.21,1152400011.0
2007-09-07 10:56:00,95.21,95.22,95.21,95.21,539600000.0
2007-09-07 10:57:00,95.21,95.22,95.21,95.21,668600000.0
2007-09-07 10:58:00,95.21,95.21,95.14,95.14,1054999987.0
2007-09-07 10:59:00,95.14,95.14,95.09,95.1,2106199995.0
2007-09-07 11:00:00,95.1,95.15,95.09,95.135,1532900000.0
2007-09-07 11:01:00,95.14,95.15,95.125,95.14,568400007.0
2007-09-07 11:02:00,95.14,95.14,95.125,95.125,322399997.0
2007-09-07 11:03:00,95.125,95.125,95.025,95.04,1578599998.0
2007-09-07 11:04:00,95.03,95.04,95.01,95.04,1307699997.0
2007-09-07 11:05:00,95.04,95.08,95.03,95.08,2059000009.0
2007-09-07 11:06:00,95.09,95.09,95.06,95.08,1912699995.0
2007-09-07 11:07:00,95.08,95.1,95.07,95.1,2030800012.0
2007-09-07 11:08:00,95.1,95.12,95.09,95.105,571400000.0
2007-09-07 11:09:00,95.105,95.12,95.08,95.1,1711599994.0
2007-09-07 11:10:00,95.11,95.12,95.09,95.11,1150900008.0
2007-09-07 11:11:00,95.12,95.135,95.1,95.11,1593200026.0
2007-09-07 11:12:00,95.12,95.13,95.11,95.11,1328500001.0
2007-09-07 11:13:00,95.13,95.13,95.105,95.115,915300004.0
2007-09-07 11:14:00,95.115,95.155,95.115,95.14,520400001.0
2007-09-07 11:15:00,95.14,95.16,95.13,95.15,1114700002.0
2007-09-07 11:16:00,95.15,95.16,95.15,95.16,219100001.0
2007-09-07 11:17:00,95.155,95.19,95.15,95.19,773999999.0
2007-09-07 11:18:00,95.19,95.195,95.16,95.17,1758200021.0
2007-09-07 11:19:00,95.175,95.19,95.165,95.18,1396500013.0
2007-09-07 11:20:00,95.18,95.2,95.17,95.19,1324100000.0
2007-09-07 11:21:00,95.18,95.19,95.14,95.15,1434100011.0
2007-09-07 11:22:00,95.15,95.16,95.12,95.14,1617900004.0
2007-09-07 11:23:00,95.14,95.15,95.14,95.14,198600002.0
2007-09-07 11:24:00,95.135,95.15,95.11,95.13,1046599990.0
2007-09-07 11:25:00,95.13,95.13,95.09,95.09,1628400008.0
2007-09-07 11:26:00,95.11,95.12,95.1,95.12,963899996.0
2007-09-07 11:27:00,95.12,95.13,95.1,95.11,696899985.0
2007-09-07 11:28:00,95.12,95.15,95.105,95.14,1442300010.0
2007-09-07 11:29:00,95.14,95.14,95.12,95.12,869299978.0
2007-09-07 11:30:00,95.12,95.14,95.11,95.12,2034700002.0
2007-09-07 11:31:00,95.11,95.12,95.1,95.11,305200002.0
2007-09-07 11:32:00,95.11,95.12,95.1,95.11,733299993.0
2007-09-07 11:33:00,95.11,95.13,95.105,95.115,1511200022.0
2007-09-07 11:34:00,95.115,95.12,95.1,95.11,2084200046.0
2007-09-07 11:35:00,95.1,95.11,95.085,95.09,1293400019.0
2007-09-07 11:36:00,95.09,95.09,95.08,95.09,1320200015.0
2007-09-07 11:37:00,95.09,95.11,95.09,95.1,243899996.0
2007-09-07 11:38:00,95.1,95.11,95.08,95.1,391200002.0
2007-09-07 11:39:00,95.1,95.16,95.1,95.16,223300000.0
2007-09-07 11:40:00,95.16,95.16,95.15,95.16,110599996.0
2007-09-07 11:41:00,95.16,95.17,95.155,95.155,153700002.0
2007-09-07 11:42:00,95.155,95.155,95.11,95.14,1294999989.0
2007-09-07 11:43:00,95.13,95.15,95.13,95.13,758900003.0
2007-09-07 11:44:00,95.13,95.14,95.13,95.13,1519700062.0
2007-09-07 11:45:00,95.13,95.16,95.13,95.16,1433100034.0
2007-09-07 11:46:00,95.15,95.16,95.14,95.14,355400000.0
2007-09-07 11:47:00,95.13,95.14,95.13,95.13,417800007.0
2007-09-07 11:48:00,95.14,95.15,95.13,95.13,570400001.0
2007-09-07 11:49:00,95.12,95.13,95.06,95.1,768700000.0
2007-09-07 11:50:00,95.09,95.09,95.05,95.09,1115800002.0
2007-09-07 11:51:00,95.09,95.12,95.08,95.09,435600000.0
2007-09-07 11:52:00,95.1,95.13,95.09,95.115,680000000.0
2007-09-07 11:53:00,95.12,95.15,95.12,95.14,178500000.0
2007-09-07 11:54:00,95.15,95.15,95.12,95.13,370300001.0
2007-09-07 11:55:00,95.13,95.13,95.11,95.115,507799999.0
2007-09-07 11:56:00,95.115,95.15,95.115,95.13,203100000.0
2007-09-07 11:57:00,95.13,95.14,95.12,95.12,140000000.0
2007-09-07 11:58:00,95.12,95.15,95.12,95.145,384500000.0
2007-09-07 11:59:00,95.15,95.19,95.135,95.19,701600001.0
2007-09-07 12:00:00,95.19,95.24,95.175,95.24,666600001.0
2007-09-07 12:01:00,95.23,95.24,95.2,95.22,410000001.0
2007-09-07 12:02:00,95.22,95.225,95.18,95.225,300500000.0
2007-09-07 12:03:00,95.225,95.225,95.14,95.16,775615669.0
2007-09-07 12:04:00,95.16,95.17,95.14,95.14,434269287.0
2007-09-07 12:05:00,95.14,95.15,95.13,95.14,464000000.0
2007-09-07 12:06:00,95.14,95.16,95.135,95.16,647700000.0
2007-09-07 12:07:00,95.16,95.16,95.14,95.14,408300002.0
2007-09-07 12:08:00,95.15,95.21,95.14,95.2,692300005.0
2007-09-07 12:09:00,95.2,95.21,95.17,95.17,1008599996.0
2007-09-07 12:10:00,95.17,95.21,95.16,95.2,1291800005.0
2007-09-07 12:11:00,95.19,95.21,95.19,95.21,1124700010.0
2007-09-07 12:12:00,95.2,95.23,95.19,95.19,1048899991.0
2007-09-07 12:13:00,95.19,95.2,95.175,95.185,463000007.0
2007-09-07 12:14:00,95.19,95.2,95.18,95.185,1221300015.0
2007-09-07 12:15:00,95.19,95.195,95.18,95.185,261300003.0
2007-09-07 12:16:00,95.19,95.195,95.175,95.175,108899999.0
2007-09-07 12:17:00,95.175,95.18,95.17,95.17,244300001.0
2007-09-07 12:18:00,95.17,95.18,95.14,95.15,1509900014.0
2007-09-07 12:19:00,95.15,95.17,95.13,95.13,1361299973.0
2007-09-07 12:20:00,95.13,95.14,95.1,95.11,877799995.0
2007-09-07 12:21:00,95.11,95.14,95.1,95.14,700199994.0
2007-09-07 12:22:00,95.14,95.17,95.13,95.16,804299997.0
2007-09-07 12:23:00,95.17,95.21,95.16,95.21,547199998.0
2007-09-07 12:24:00,95.21,95.21,95.19,95.2,1563099992.0
2007-09-07 12:25:00,95.2,95.21,95.19,95.21,306300003.0
2007-09-07 12:26:00,95.21,95.21,95.2,95.2,485500001.0
2007-09-07 12:27:00,95.2,95.2,95.18,95.19,628900010.0
2007-09-07 12:28:00,95.19,95.225,95.19,95.2,1520499997.0
2007-09-07 12:29:00,95.2,95.21,95.175,95.18,1014300003.0
2007-09-07 12:30:00,95.18,95.2,95.18,95.19,717500002.0
2007-09-07 12:31:00,95.2,95.2,95.19,95.2,226900002.0
2007-09-07 12:32:00,95.2,95.2,95.18,95.18,754499994.0
2007-09-07 12:33:00,95.18,95.2,95.17,95.19,792899993.0
2007-09-07 12:34:00,95.18,95.21,95.18,95.19,331699997.0
2007-09-07 12:35:00,95.21,95.21,95.2,95.205,331699997.0
2007-09-07 12:36:00,95.205,95.21,95.19,95.2,1024999985.0
2007-09-07 12:37:00,95.2,95.215,95.195,95.2,899099992.0
2007-09-07 12:38:00,95.19,95.23,95.19,95.21,974899998.0
2007-09-07 12:39:00,95.24,95.25,95.23,95.24,974899998.0
2007-09-07 12:40:00,95.245,95.265,95.24,95.265,313500004.0
2007-09-07 12:41:00,95.265,95.28,95.24,95.26,990200001.0
2007-09-07 12:42:00,95.27,95.27,95.26,95.26,198700001.0
2007-09-07 12:43:00,95.265,95.265,95.255,95.255,10500000.0
2007-09-07 12:44:00,95.25,95.36,95.25,95.32,745300007.0
2007-09-07 12:45:00,95.3,95.33,95.3,95.3,745300007.0
2007-09-07 12:46:00,95.315,95.33,95.29,95.33,745300007.0
2007-09-07 12:47:00,95.32,95.34,95.31,95.335,798100007.0
2007-09-07 12:48:00,95.335,95.345,95.29,95.295,1096599999.0
2007-09-07 12:49:00,95.295,95.35,95.295,95.34,1672299995.0
2007-09-07 12:50:00,95.33,95.35,95.32,95.35,1768800022.0
2007-09-07 12:51:00,95.35,95.35,95.34,95.34,941900020.0
2007-09-07 12:52:00,95.34,95.35,95.32,95.35,1147900002.0
2007-09-07 12:53:00,95.35,95.35,95.31,95.31,962300009.0
2007-09-07 12:54:00,95.315,95.32,95.3,95.32,1035800009.0
2007-09-07 12:55:00,95.32,95.33,95.3,95.32,1515400003.0
2007-09-07 12:56:00,95.315,95.33,95.3,95.31,970500010.0
2007-09-07 12:57:00,95.31,95.33,95.31,95.32,909300010.0
2007-09-07 12:58:00,95.32,95.32,95.29,95.3,1286200006.0
2007-09-07 12:59:00,95.3,95.31,95.28,95.29,993599999.0
2007-09-07 13:00:00,95.29,95.29,95.24,95.25,1194099988.0
2007-09-07 13:01:00,95.25,95.28,95.25,95.26,1242000002.0
2007-09-07 13:02:00,95.26,95.29,95.26,95.29,1748900008.0
2007-09-07 13:03:00,95.29,95.29,95.27,95.27,798100001.0
2007-09-07 13:04:00,95.27,95.27,95.21,95.22,1190300007.0
2007-09-07 13:05:00,95.22,95.23,95.21,95.23,1193700002.0
2007-09-07 13:06:00,95.23,95.25,95.23,95.24,553600000.0
2007-09-07 13:07:00,95.24,95.26,95.22,95.25,1585500046.0
2007-09-07 13:08:00,95.26,95.26,95.26,95.26,171200000.0
2007-09-07 13:09:00,95.25,95.25,95.225,95.24,629900002.0
2007-09-07 13:10:00,95.24,95.24,95.22,95.23,558799998.0
2007-09-07 13:11:00,95.23,95.23,95.215,95.215,704999999.0
2007-09-07 13:12:00,95.22,95.23,95.22,95.23,1463000024.0
2007-09-07 13:13:00,95.23,95.23,95.215,95.23,196000000.0
2007-09-07 13:14:00,95.23,95.23,95.18,95.18,507600003.0
2007-09-07 13:15:00,95.18,95.2,95.175,95.19,446500000.0
2007-09-07 13:16:00,95.2,95.22,95.2,95.22,550000000.0
2007-09-07 13:17:00,95.22,95.25,95.22,95.23,863599999.0
2007-09-07 13:18:00,95.24,95.25,95.23,95.24,1637700025.0
2007-09-07 13:19:00,95.24,95.25,95.2,95.2,1695799998.0
2007-09-07 13:20:00,95.2,95.22,95.2,95.22,1214100010.0
2007-09-07 13:21:00,95.22,95.22,95.18,95.19,960799996.0
2007-09-07 13:22:00,95.19,95.2,95.18,95.2,722300002.0
2007-09-07 13:23:00,95.2,95.21,95.2,95.2,759500007.0
2007-09-07 13:24:00,95.22,95.23,95.19,95.23,2044300013.0
2007-09-07 13:25:00,95.23,95.23,95.22,95.23,614600000.0
2007-09-07 13:26:00,95.23,95.24,95.23,95.24,923499988.0
2007-09-07 13:27:00,95.24,95.24,95.22,95.22,1002899992.0
2007-09-07 13:28:00,95.23,95.23,95.19,95.23,1823900020.0
2007-09-07 13:29:00,95.215,95.23,95.2,95.21,1823900020.0
2007-09-07 13:30:00,95.21,95.22,95.19,95.21,1971800010.0
2007-09-07 13:31:00,95.215,95.215,95.2,95.2,956299993.0
2007-09-07 13:32:00,95.21,95.24,95.2,95.22,1782099992.0
2007-09-07 13:33:00,95.22,95.23,95.21,95.23,505699996.0
2007-09-07 13:34:00,95.23,95.25,95.23,95.25,179800003.0
2007-09-07 13:35:00,95.25,95.25,95.23,95.245,142100002.0
2007-09-07 13:36:00,95.245,95.25,95.235,95.235,520199998.0
2007-09-07 13:37:00,95.25,95.25,95.21,95.23,1790700007.0
2007-09-07 13:38:00,95.21,95.25,95.21,95.24,1790700007.0
2007-09-07 13:39:00,95.25,95.26,95.21,95.21,1177199999.0
2007-09-07 13:40:00,95.19,95.21,95.19,95.19,1705000009.0
2007-09-07 13:41:00,95.195,95.2,95.11,95.11,1705000009.0
2007-09-07 13:42:00,95.1,95.18,95.1,95.17,744800000.0
2007-09-07 13:43:00,95.16,95.2,95.16,95.17,744800000.0
2007-09-07 13:44:00,95.17,95.2,95.16,95.17,872999996.0
2007-09-07 13:45:00,95.17,95.18,95.17,95.18,686200003.0
2007-09-07 13:46:00,95.18,95.18,95.17,95.18,106600000.0
2007-09-07 13:47:00,95.17,95.18,95.17,95.17,52000000.0
2007-09-07 13:48:00,95.16,95.2,95.16,95.19,496699999.0
2007-09-07 13:49:00,95.19,95.19,95.15,95.16,1074799998.0
2007-09-07 13:50:00,95.17,95.2,95.17,95.2,483800000.0
2007-09-07 13:51:00,95.2,95.2,95.17,95.17,772900007.0
2007-09-07 13:52:00,95.17,95.195,95.17,95.19,591300004.0
2007-09-07 13:53:00,95.19,95.22,95.17,95.22,667499997.0
2007-09-07 13:54:00,95.22,95.255,95.22,95.255,725600002.0
2007-09-07 13:55:00,95.25,95.29,95.25,95.29,986599997.0
2007-09-07 13:56:00,95.29,95.305,95.28,95.29,985800003.0
2007-09-07 13:57:00,95.285,95.285,95.22,95.225,591299992.0
2007-09-07 13:58:00,95.225,95.24,95.17,95.24,1746599975.0
2007-09-07 13:59:00,95.23,95.26,95.23,95.26,843499996.0
2007-09-07 14:00:00,95.26,95.26,95.23,95.25,428699999.0
2007-09-07 14:01:00,95.25,95.26,95.22,95.22,479299994.0
2007-09-07 14:02:00,95.22,95.26,95.22,95.26,681700010.0
2007-09-07 14:03:00,95.26,95.29,95.24,95.28,651599991.0
2007-09-07 14:04:00,95.28,95.31,95.28,95.3,876300019.0
2007-09-07 14:05:00,95.3,95.31,95.29,95.3,728800022.0
2007-09-07 14:06:00,95.3,95.31,95.27,95.3,868000001.0
2007-09-07 14:07:00,95.3,95.3,95.26,95.265,1407599996.0
2007-09-07 14:08:00,95.265,95.3,95.265,95.28,856799989.0
2007-09-07 14:09:00,95.27,95.31,95.27,95.29,459500003.0
2007-09-07 14:10:00,95.29,95.29,95.27,95.27,401599997.0
2007-09-07 14:11:00,95.27,95.28,95.25,95.25,704700006.0
2007-09-07 14:12:00,95.26,95.26,95.225,95.225,697599993.0
2007-09-07 14:13:00,95.23,95.26,95.23,95.24,1384300019.0
2007-09-07 14:14:00,95.25,95.28,95.25,95.26,736200001.0
2007-09-07 14:15:00,95.26,95.26,95.22,95.22,1220499988.0
2007-09-07 14:16:00,95.22,95.24,95.18,95.18,1066499999.0
2007-09-07 14:17:00,95.18,95.21,95.17,95.19,1572400005.0
2007-09-07 14:18:00,95.18,95.22,95.17,95.22,1706299995.0
2007-09-07 14:19:00,95.2,95.22,95.19,95.22,1224700010.0
2007-09-07 14:20:00,95.23,95.29,95.21,95.29,1224700010.0
2007-09-07 14:21:00,95.32,95.33,95.27,95.28,1224700010.0
2007-09-07 14:22:00,95.26,95.26,95.22,95.22,1140999995.0
2007-09-07 14:23:00,95.24,95.3,95.23,95.3,1140999995.0
2007-09-07 14:24:00,95.3,95.32,95.24,95.24,872899996.0
2007-09-07 14:25:00,95.24,95.24,95.2,95.2,733600001.0
2007-09-07 14:26:00,95.2,95.25,95.2,95.22,1979999996.0
2007-09-07 14:27:00,95.23,95.23,95.16,95.17,1462600003.0
2007-09-07 14:28:00,95.18,95.21,95.17,95.18,1190999992.0
2007-09-07 14:29:00,95.18,95.35,95.16,95.16,551799995.0
2007-09-07 14:30:00,95.15,95.16,94.94,94.96,615099998.0
2007-09-07 14:31:00,94.99,95.15,94.97,95.08,837499998.0
2007-09-07 14:32:00,95.07,95.07,94.86,94.89,920899999.0
2007-09-07 14:33:00,94.9,95.04,94.88,95.0,985199998.0
2007-09-07 14:34:00,95.0,95.045,94.96,95.045,1369200002.0
2007-09-07 14:35:00,95.05,95.05,94.81,94.81,1005399998.0
2007-09-07 14:36:00,94.86,95.01,94.84,94.96,1005399998.0
2007-09-07 14:37:00,94.96,94.99,94.855,94.92,1525500006.0
2007-09-07 14:38:00,94.91,94.96,94.85,94.85,1912599999.0
2007-09-07 14:39:00,94.85,94.87,94.8,94.81,1772399996.0
2007-09-07 14:40:00,94.81,94.86,94.75,94.79,1910800000.0
2007-09-07 14:41:00,94.8,94.8,94.71,94.73,2092299992.0
2007-09-07 14:42:00,94.72,94.76,94.65,94.66,2092299992.0
2007-09-07 14:43:00,94.68,94.7,94.53,94.58,2092299992.0
2007-09-07 14:44:00,94.56,94.61,94.53,94.57,1483800000.0
2007-09-07 14:45:00,94.59,94.61,94.49,94.51,1483800000.0
2007-09-07 14:46:00,94.52,94.56,94.48,94.53,2125399993.0
2007-09-07 14:47:00,94.54,94.64,94.5,94.61,2125399993.0
2007-09-07 14:48:00,94.62,94.74,94.62,94.72,2125399993.0
2007-09-07 14:49:00,94.71,94.74,94.68,94.7,2125399993.0
2007-09-07 14:50:00,94.72,94.73,94.62,94.65,2125399993.0
2007-09-07 14:51:00,94.65,94.65,94.53,94.59,1751599997.0
2007-09-07 14:52:00,94.63,94.69,94.63,94.66,1785699994.0
2007-09-07 14:53:00,94.64,94.74,94.64,94.73,1995299987.0
2007-09-07 14:54:00,94.71,94.72,94.66,94.69,1995299987.0
2007-09-07 14:55:00,94.68,94.75,94.68,94.74,1995299987.0
2007-09-07 14:56:00,94.76,94.77,94.67,94.68,1995299987.0
2007-09-07 14:57:00,94.66,94.69,94.66,94.69,1530899994.0
2007-09-07 14:58:00,94.68,94.74,94.68,94.72,1530899994.0
2007-09-07 14:59:00,94.71,94.78,94.7,94.75,1530899994.0
2007-09-07 15:00:00,94.76,94.76,94.705,94.74,1530899994.0
2007-09-07 15:01:00,94.74,94.83,94.7,94.83,2123099979.0
2007-09-07 15:02:00,94.83,94.88,94.79,94.84,2128899992.0
2007-09-07 15:03:00,94.83,94.86,94.77,94.79,1653400000.0
2007-09-07 15:04:00,94.79,94.79,94.71,94.72,1854599987.0
2007-09-07 15:05:00,94.7,94.73,94.67,94.72,1315199996.0
2007-09-07 15:06:00,94.73,94.73,94.64,94.71,1315199996.0
2007-09-07 15:07:00,94.715,94.75,94.69,94.695,1315199996.0
2007-09-07 15:08:00,94.695,94.73,94.66,94.68,1672699996.0
2007-09-07 15:09:00,94.68,94.7,94.62,94.64,838499999.0
2007-09-07 15:10:00,94.64,94.66,94.595,94.64,1432399998.0
2007-09-07 15:11:00,94.63,94.66,94.55,94.56,1728999995.0
2007-09-07 15:12:00,94.56,94.56,94.52,94.54,1567999999.0
2007-09-07 15:13:00,94.53,94.53,94.48,94.51,2018699990.0
2007-09-07 15:14:00,94.51,94.59,94.48,94.57,1522199999.0
2007-09-07 15:15:00,94.6,94.63,94.58,94.62,1522199999.0
2007-09-07 15:16:00,94.6,94.6,94.56,94.57,2129200000.0
2007-09-07 15:17:00,94.56,94.6,94.54,94.6,2129200000.0
2007-09-07 15:18:00,94.6,94.61,94.55,94.56,2129200000.0
2007-09-07 15:19:00,94.53,94.66,94.53,94.64,1451899993.0
2007-09-07 15:20:00,94.63,94.66,94.61,94.64,1451899993.0
2007-09-07 15:21:00,94.65,94.65,94.57,94.59,1451899993.0
2007-09-07 15:22:00,94.59,94.6,94.52,94.55,1451899993.0
2007-09-07 15:23:00,94.52,94.59,94.52,94.55,1928800000.0
2007-09-07 15:24:00,94.56,94.61,94.56,94.57,1928800000.0
2007-09-07 15:25:00,94.59,94.67,94.57,94.6,1928800000.0
2007-09-07 15:26:00,94.61,94.61,94.53,94.61,1928800000.0
2007-09-07 15:27:00,94.6,94.71,94.6,94.65,1928800000.0
2007-09-07 15:28:00,94.66,94.68,94.6,94.63,1928800000.0
2007-09-07 15:29:00,94.6,94.68,94.6,94.68,2042999987.0
2007-09-07 15:30:00,94.68,94.68,94.63,94.64,1936199990.0
2007-09-07 15:31:00,94.63,94.64,94.54,94.57,1925799996.0
2007-09-07 15:32:00,94.55,94.57,94.43,94.43,2022799986.0
2007-09-07 15:33:00,94.42,94.56,94.38,94.56,2022799986.0
2007-09-07 15:34:00,94.55,94.56,94.48,94.54,2022799986.0
2007-09-07 15:35:00,94.53,94.56,94.45,94.45,2022799986.0
2007-09-07 15:36:00,94.46,94.53,94.45,94.45,2022799986.0
2007-09-07 15:37:00,94.46,94.46,94.36,94.43,2022799986.0
2007-09-07 15:38:00,94.45,94.53,94.45,94.47,2022799986.0
2007-09-07 15:39:00,94.49,94.49,94.365,94.37,2022799986.0
2007-09-07 15:40:00,94.37,94.47,94.36,94.38,2085600011.0
2007-09-07 15:41:00,94.39,94.4,94.34,94.4,2085600011.0
2007-09-07 15:42:00,94.41,94.47,94.41,94.44,2085600011.0
2007-09-07 15:43:00,94.43,94.47,94.41,94.47,2085600011.0
2007-09-07 15:44:00,94.46,94.56,94.44,94.56,2085600011.0
2007-09-07 15:45:00,94.55,94.57,94.54,94.56,2085600011.0
2007-09-07 15:46:00,94.57,94.57,94.46,94.49,2085600011.0
2007-09-07 15:47:00,94.505,94.6,94.49,94.6,2085600011.0
2007-09-07 15:48:00,94.6,94.61,94.55,94.59,1491999991.0
2007-09-07 15:49:00,94.57,94.64,94.53,94.6,1527899986.0
2007-09-07 15:50:00,94.61,94.64,94.57,94.59,1527899986.0
2007-09-07 15:51:00,94.6,94.61,94.55,94.56,1527899986.0
2007-09-07 15:52:00,94.57,94.61,94.54,94.6,1527899986.0
2007-09-07 15:53:00,94.62,94.64,94.58,94.64,1527899986.0
2007-09-07 15:54:00,94.64,94.65,94.61,94.63,1386000002.0
2007-09-07 15:55:00,94.62,94.68,94.61,94.66,1987399983.0
2007-09-07 15:56:00,94.67,94.67,94.62,94.63,1987399983.0
2007-09-07 15:57:00,94.63,94.635,94.59,94.615,965400004.0
2007-09-07 15:58:00,94.61,94.64,94.58,94.6,1717099993.0
2007-09-07 15:59:00,94.6,94.68,94.59,94.68,1268900002.0
2007-09-07 16:00:00,94.65,94.67,94.57,94.57,1264700007.0
2007-09-07 16:01:00,94.59,94.62,94.57,94.57,1264700007.0
2007-09-07 16:02:00,94.59,94.61,94.56,94.57,1264700007.0
2007-09-07 16:03:00,94.59,94.61,94.56,94.61,1264700007.0
2007-09-07 16:04:00,94.61,94.61,94.57,94.595,1848600016.0
2007-09-07 16:05:00,94.595,94.64,94.58,94.62,1659500000.0
2007-09-07 16:06:00,94.62,94.63,94.57,94.63,1786800001.0
2007-09-07 16:07:00,94.6,94.64,94.59,94.61,1690300000.0
2007-09-07 16:08:00,94.62,94.64,94.58,94.59,1690300000.0
2007-09-07 16:09:00,94.59,94.6,94.57,94.59,1169099995.0
2007-09-07 16:10:00,94.58,94.63,94.57,94.59,1169099995.0
2007-09-07 16:11:00,94.59,94.61,94.54,94.56,1219400008.0
2007-09-07 16:12:00,94.57,94.57,94.51,94.52,1328800003.0
2007-09-07 16:13:00,94.51,94.51,94.42,94.45,2103800015.0
2007-09-07 16:14:00,94.47,94.52,94.46,94.52,2103800015.0
2007-09-07 16:15:00,94.5,94.5,94.44,94.44,1946599989.0
2007-09-07 16:16:00,94.45,94.46,94.42,94.45,1946599989.0
2007-09-07 16:17:00,94.46,94.52,94.44,94.52,1946599989.0
2007-09-07 16:18:00,94.52,94.54,94.51,94.53,1946599989.0
2007-09-07 16:19:00,94.535,94.57,94.525,94.53,1291199997.0
2007-09-07 16:20:00,94.53,94.58,94.53,94.54,913900001.0
2007-09-07 16:21:00,94.54,94.58,94.53,94.545,1652800009.0
2007-09-07 16:22:00,94.55,94.62,94.54,94.61,1018599996.0
2007-09-07 16:23:00,94.61,94.61,94.59,94.61,1018599996.0
2007-09-07 16:24:00,94.61,94.62,94.55,94.57,1570199994.0
2007-09-07 16:25:00,94.53,94.57,94.53,94.56,1924599995.0
2007-09-07 16:26:00,94.57,94.58,94.53,94.54,1924599995.0
2007-09-07 16:27:00,94.54,94.56,94.47,94.495,1146300005.0
2007-09-07 16:28:00,94.49,94.53,94.48,94.5,1466600006.0
2007-09-07 16:29:00,94.505,94.54,94.49,94.53,1811600007.0
2007-09-07 16:30:00,94.52,94.52,94.48,94.495,1008400006.0
2007-09-07 16:31:00,94.5,94.51,94.47,94.48,1489800009.0
2007-09-07 16:32:00,94.48,94.49,94.43,94.43,2074599997.0
2007-09-07 16:33:00,94.44,94.46,94.345,94.36,2074599997.0
2007-09-07 16:34:00,94.35,94.35,94.27,94.32,1974300004.0
2007-09-07 16:35:00,94.31,94.34,94.29,94.3,1974300004.0
2007-09-07 16:36:00,94.31,94.31,94.21,94.27,1974300004.0
2007-09-07 16:37:00,94.26,94.31,94.23,94.24,1974300004.0
2007-09-07 16:38:00,94.26,94.31,94.26,94.29,1974300004.0
2007-09-07 16:39:00,94.27,94.3,94.21,94.21,1380200007.0
2007-09-07 16:40:00,94.2,94.23,94.17,94.2,1380200007.0
2007-09-07 16:41:00,94.21,94.22,94.14,94.14,1380200007.0
2007-09-07 16:42:00,94.15,94.17,94.09,94.14,1380200007.0
2007-09-07 16:43:00,94.15,94.15,94.1,94.13,1380200007.0
2007-09-07 16:44:00,94.13,94.2,94.11,94.17,1481899998.0
2007-09-07 16:45:00,94.17,94.17,94.095,94.1,1161299998.0
2007-09-07 16:46:00,94.09,94.12,94.045,94.06,1706299989.0
2007-09-07 16:47:00,94.04,94.04,93.97,93.98,1864499998.0
2007-09-07 16:48:00,94.0,94.01,93.97,94.0,1864499998.0
2007-09-07 16:49:00,93.99,94.01,93.95,93.99,1903500003.0
2007-09-07 16:50:00,94.0,94.04,93.99,94.0,1903500003.0
2007-09-07 16:51:00,93.99,93.99,93.88,93.9,1903500003.0
2007-09-07 16:52:00,93.91,93.91,93.83,93.85,1903500003.0
2007-09-07 16:53:00,93.85,93.86,93.73,93.77,1578999997.0
2007-09-07 16:54:00,93.76,93.84,93.7,93.82,2083500002.0
2007-09-07 16:55:00,93.82,93.87,93.81,93.81,1603399995.0
2007-09-07 16:56:00,93.81,93.83,93.755,93.76,1654900006.0
2007-09-07 16:57:00,93.76,93.79,93.66,93.67,1296599994.0
2007-09-07 16:58:00,93.67,93.75,93.67,93.735,1321300002.0
2007-09-07 16:59:00,93.735,93.76,93.7,93.74,1086800003.0
2007-09-07 17:00:00,93.73,93.82,93.73,93.81,1563600004.0
2007-09-07 17:01:00,93.81,93.81,93.745,93.77,1733999996.0
2007-09-07 17:02:00,93.77,93.785,93.7,93.7,1317199998.0
2007-09-07 17:03:00,93.7,93.71,93.59,93.64,1235399990.0
2007-09-07 17:04:00,93.65,93.67,93.63,93.66,1235399990.0
2007-09-07 17:05:00,93.67,93.75,93.64,93.74,1235399990.0
2007-09-07 17:06:00,93.72,93.75,93.71,93.72,1235399990.0
2007-09-07 17:07:00,93.73,93.78,93.73,93.75,1235399990.0
2007-09-07 17:08:00,93.745,93.77,93.72,93.745,1575800004.0
2007-09-07 17:09:00,93.74,93.77,93.74,93.76,858299982.0
2007-09-07 17:10:00,93.76,93.78,93.735,93.76,1488500007.0
2007-09-07 17:11:00,93.76,93.77,93.72,93.73,1590800009.0
2007-09-07 17:12:00,93.73,93.74,93.71,93.71,897700000.0
2007-09-07 17:13:00,93.7,93.7,93.6,93.6,2022699972.0
2007-09-07 17:14:00,93.6,93.62,93.57,93.62,1150699995.0
2007-09-07 17:15:00,93.62,93.62,93.57,93.59,1730899989.0
2007-09-07 17:16:00,93.59,93.6,93.56,93.59,1847499999.0
2007-09-07 17:17:00,93.59,93.63,93.57,93.63,1410900000.0
2007-09-07 17:18:00,93.61,93.64,93.61,93.63,1410900000.0
2007-09-07 17:19:00,93.62,93.62,93.54,93.55,1410900000.0
2007-09-07 17:20:00,93.56,93.6,93.56,93.59,1410900000.0
2007-09-07 17:21:00,93.57,93.57,93.45,93.45,1410900000.0
2007-09-07 17:22:00,93.41,93.47,93.35,93.35,1410900000.0
2007-09-07 17:23:00,93.29,93.31,93.12,93.2,1410900000.0
2007-09-07 17:24:00,93.21,93.23,93.19,93.2,1410900000.0
2007-09-07 17:25:00,93.21,93.32,93.21,93.28,1410900000.0
2007-09-07 17:26:00,93.3,93.3,93.22,93.22,1410900000.0
2007-09-07 17:27:00,93.22,93.25,93.19,93.23,1745100001.0
2007-09-07 17:28:00,93.23,93.23,93.165,93.23,2027499980.0
2007-09-07 17:29:00,93.21,93.23,93.14,93.19,1530999985.0
2007-09-07 17:30:00,93.18,93.23,93.18,93.23,1530999985.0
2007-09-07 17:31:00,93.24,93.24,93.22,93.22,1530999985.0
2007-09-07 17:32:00,93.23,93.23,93.19,93.23,1530999985.0
2007-09-07 17:33:00,93.22,93.32,93.22,93.27,1530999985.0
2007-09-07 17:34:00,93.26,93.37,93.26,93.36,1530999985.0
2007-09-07 17:35:00,93.35,93.46,93.35,93.44,1530999985.0
2007-09-07 17:36:00,93.46,93.53,93.46,93.52,1530999985.0
2007-09-07 17:37:00,93.55,93.57,93.52,93.56,1530999985.0
2007-09-07 17:38:00,93.58,93.6,93.565,93.59,1530999985.0
2007-09-07 17:39:00,93.6,93.64,93.57,93.59,2125799994.0
2007-09-07 17:40:00,93.56,93.57,93.52,93.55,1631200023.0
2007-09-07 17:41:00,93.54,93.56,93.47,93.48,1631200023.0
2007-09-07 17:42:00,93.47,93.48,93.44,93.46,1631200023.0
2007-09-07 17:43:00,93.47,93.47,93.41,93.43,1631200023.0
2007-09-07 17:44:00,93.41,93.5,93.41,93.5,2095399993.0
2007-09-07 17:45:00,93.52,93.57,93.52,93.56,2095399993.0
2007-09-07 17:46:00,93.54,93.6,93.53,93.55,2095399993.0
2007-09-07 17:47:00,93.53,93.55,93.49,93.55,2095399993.0
2007-09-07 17:48:00,93.56,93.63,93.53,93.63,2095399993.0
2007-09-07 17:49:00,93.63,93.66,93.61,93.64,1516600004.0
2007-09-07 17:50:00,93.65,93.69,93.63,93.69,1516600004.0
2007-09-07 17:51:00,93.7,93.74,93.69,93.7,1516600004.0
2007-09-07 17:52:00,93.71,93.71,93.59,93.63,1516600004.0
2007-09-07 17:53:00,93.64,93.65,93.61,93.62,1516600004.0
2007-09-07 17:54:00,93.63,93.64,93.61,93.63,1488800000.0
2007-09-07 17:55:00,93.62,93.65,93.61,93.65,1488800000.0
2007-09-07 17:56:00,93.655,93.72,93.65,93.72,1488800000.0
2007-09-07 17:57:00,93.72,93.79,93.72,93.78,1215899997.0
2007-09-07 17:58:00,93.77,93.83,93.77,93.78,1629000002.0
2007-09-07 17:59:00,93.79,93.81,93.78,93.79,416700009.0
2007-09-07 18:00:00,93.79,93.79,93.72,93.73,718600002.0
2007-09-07 18:01:00,93.73,93.74,93.695,93.695,984200000.0
2007-09-07 18:02:00,93.695,93.7,93.64,93.65,511200001.0
2007-09-07 18:03:00,93.65,93.69,93.64,93.65,1080900003.0
2007-09-07 18:04:00,93.65,93.65,93.595,93.61,1014999999.0
2007-09-07 18:05:00,93.61,93.61,93.53,93.57,1129800000.0
2007-09-07 18:06:00,93.57,93.595,93.57,93.57,1365999994.0
2007-09-07 18:07:00,93.57,93.58,93.54,93.56,780599992.0
2007-09-07 18:08:00,93.56,93.61,93.56,93.59,713099995.0
2007-09-07 18:09:00,93.595,93.66,93.57,93.65,1058199996.0
2007-09-07 18:10:00,93.65,93.68,93.64,93.64,625500013.0
2007-09-07 18:11:00,93.66,93.69,93.66,93.69,391300001.0
2007-09-07 18:12:00,93.69,93.69,93.64,93.64,506900011.0
2007-09-07 18:13:00,93.64,93.65,93.62,93.62,440900003.0
2007-09-07 18:14:00,93.62,93.65,93.6,93.64,706000001.0
2007-09-07 18:15:00,93.63,93.65,93.61,93.63,585400003.0
2007-09-07 18:16:00,93.62,93.65,93.61,93.63,866900004.0
2007-09-07 18:17:00,93.63,93.635,93.595,93.62,1077200001.0
2007-09-07 18:18:00,93.62,93.62,93.575,93.585,717199999.0
2007-09-07 18:19:00,93.585,93.595,93.58,93.59,409400001.0
2007-09-07 18:20:00,93.59,93.59,93.56,93.56,228300000.0
2007-09-07 18:21:00,93.56,93.56,93.53,93.53,591899996.0
2007-09-07 18:22:00,93.53,93.58,93.53,93.56,1159499992.0
2007-09-07 18:23:00,93.56,93.57,93.54,93.54,391300003.0
2007-09-07 18:24:00,93.54,93.57,93.52,93.56,355200004.0
2007-09-07 18:25:00,93.56,93.63,93.55,93.63,1127900004.0
2007-09-07 18:26:00,93.64,93.73,93.64,93.73,607499999.0
2007-09-07 18:27:00,93.725,93.77,93.72,93.74,833400006.0
2007-09-07 18:28:00,93.745,93.795,93.74,93.78,1036300005.0
2007-09-07 18:29:00,93.78,93.89,93.77,93.88,1880100002.0
2007-09-07 18:30:00,93.885,93.915,93.88,93.9,1880100002.0
2007-09-07 18:31:00,93.9,93.92,93.82,93.84,2047100008.0
2007-09-07 18:32:00,93.84,93.85,93.82,93.84,907699996.0
2007-09-07 18:33:00,93.83,93.83,93.79,93.82,649299997.0
2007-09-07 18:34:00,93.82,93.83,93.81,93.83,210000006.0
2007-09-07 18:35:00,93.83,93.855,93.83,93.85,206200002.0
2007-09-07 18:36:00,93.85,93.86,93.83,93.83,319600004.0
2007-09-07 18:37:00,93.83,93.845,93.75,93.77,1537999991.0
2007-09-07 18:38:00,93.76,93.77,93.71,93.74,807900001.0
2007-09-07 18:39:00,93.74,93.83,93.74,93.815,1229000000.0
2007-09-07 18:40:00,93.82,93.83,93.79,93.825,1064600004.0
2007-09-07 18:41:00,93.82,93.835,93.8,93.815,915799994.0
2007-09-07 18:42:00,93.815,93.845,93.78,93.8,915500001.0
2007-09-07 18:43:00,93.8,93.81,93.77,93.785,750899999.0
2007-09-07 18:44:00,93.785,93.785,93.75,93.765,366900000.0
2007-09-07 18:45:00,93.76,93.76,93.71,93.74,864699994.0
2007-09-07 18:46:00,93.74,93.755,93.72,93.755,907800006.0
2007-09-07 18:47:00,93.755,93.77,93.72,93.75,644400001.0
2007-09-07 18:48:00,93.755,93.755,93.73,93.75,642399994.0
2007-09-07 18:49:00,93.75,93.755,93.73,93.73,637299997.0
2007-09-07 18:50:00,93.74,93.745,93.72,93.74,386600001.0
2007-09-07 18:51:00,93.735,93.765,93.73,93.755,459600003.0
2007-09-07 18:52:00,93.755,93.76,93.74,93.745,202800002.0
2007-09-07 18:53:00,93.745,93.765,93.745,93.75,118100000.0
2007-09-07 18:54:00,93.75,93.78,93.735,93.76,1043000002.0
2007-09-07 18:55:00,93.76,93.785,93.735,93.735,462600008.0
2007-09-07 18:56:00,93.735,93.74,93.73,93.74,158699999.0
2007-09-07 18:57:00,93.74,93.77,93.725,93.77,396099999.0
2007-09-07 18:58:00,93.765,93.8,93.75,93.8,646299988.0
2007-09-07 18:59:00,93.8,93.8,93.78,93.795,368699999.0
2007-09-07 19:00:00,93.795,93.81,93.775,93.79,759599999.0
2007-09-07 19:01:00,93.78,93.825,93.77,93.825,501999999.0
2007-09-07 19:02:00,93.825,93.825,93.79,93.79,191900001.0
2007-09-07 19:03:00,93.79,93.8,93.77,93.785,396700000.0
2007-09-07 19:04:00,93.79,93.815,93.78,93.78,370200002.0
2007-09-07 19:05:00,93.78,93.785,93.76,93.775,581199995.0
2007-09-07 19:06:00,93.775,93.8,93.77,93.78,1070099995.0
2007-09-07 19:07:00,93.78,93.795,93.77,93.795,701499995.0
2007-09-07 19:08:00,93.795,93.86,93.795,93.86,827899992.0
2007-09-07 19:09:00,93.85,93.915,93.85,93.915,1108799995.0
2007-09-07 19:10:00,93.915,94.0,93.91,93.98,1625199992.0
2007-09-07 19:11:00,93.98,94.035,93.98,94.005,1040600005.0
2007-09-07 19:12:00,94.0,94.025,93.98,94.015,1564599984.0
2007-09-07 19:13:00,94.015,94.015,93.98,93.985,159800001.0
2007-09-07 19:14:00,93.985,94.01,93.97,94.005,185900001.0
2007-09-07 19:15:00,94.005,94.02,94.005,94.01,234500000.0
2007-09-07 19:16:00,94.01,94.015,93.97,93.995,320499999.0
2007-09-07 19:17:00,93.995,94.01,93.96,93.965,453600001.0
2007-09-07 19:18:00,93.965,93.97,93.93,93.94,181100000.0
2007-09-07 19:19:00,93.94,93.945,93.89,93.935,654400006.0
2007-09-07 19:20:00,93.935,93.94,93.92,93.92,278000000.0
2007-09-07 19:21:00,93.92,93.945,93.91,93.945,207499998.0
2007-09-07 19:22:00,93.945,93.98,93.945,93.98,981699993.0
2007-09-07 19:23:00,93.97,93.985,93.91,93.925,1219099995.0
2007-09-07 19:24:00,93.92,93.965,93.92,93.935,758000004.0
2007-09-07 19:25:00,93.935,93.935,93.895,93.905,110200000.0
2007-09-07 19:26:00,93.905,93.91,93.87,93.895,304399997.0
2007-09-07 19:27:00,93.895,93.895,93.88,93.89,135600000.0
2007-09-07 19:28:00,93.89,93.895,93.87,93.885,118400001.0
2007-09-07 19:29:00,93.885,93.89,93.88,93.885,70800000.0
2007-09-07 19:30:00,93.89,93.925,93.89,93.925,265999999.0
2007-09-07 19:31:00,93.925,93.945,93.9,93.92,871000001.0
2007-09-07 19:32:00,93.925,93.945,93.9,93.945,400699998.0
2007-09-07 19:33:00,93.945,93.96,93.935,93.945,284200000.0
2007-09-07 19:34:00,93.945,93.95,93.925,93.94,340800000.0
2007-09-07 19:35:00,93.95,93.97,93.945,93.96,185700000.0
2007-09-07 19:36:00,93.96,93.97,93.94,93.95,471799998.0
2007-09-07 19:37:00,93.945,93.95,93.91,93.92,188599999.0
2007-09-07 19:38:00,93.92,93.92,93.87,93.9,739399996.0
2007-09-07 19:39:00,93.9,93.91,93.86,93.875,667899996.0
2007-09-07 19:40:00,93.87,93.87,93.83,93.85,1698799991.0
2007-09-07 19:41:00,93.83,93.85,93.825,93.845,419300001.0
2007-09-07 19:42:00,93.845,93.845,93.83,93.845,300799999.0
2007-09-07 19:43:00,93.85,93.865,93.81,93.82,469799999.0
2007-09-07 19:44:00,93.82,93.84,93.81,93.83,459099999.0
2007-09-07 19:45:00,93.83,93.83,93.76,93.76,349799998.0
2007-09-07 19:46:00,93.76,93.775,93.73,93.77,1284199999.0
2007-09-07 19:47:00,93.765,93.78,93.75,93.77,416700004.0
2007-09-07 19:48:00,93.77,93.78,93.75,93.78,215500000.0
2007-09-07 19:49:00,93.78,93.8,93.77,93.8,251200002.0
2007-09-07 19:50:00,93.795,93.815,93.78,93.78,515900000.0
2007-09-07 19:51:00,93.78,93.81,93.78,93.805,421100000.0
2007-09-07 19:52:00,93.805,93.805,93.79,93.795,125800000.0
2007-09-07 19:53:00,93.795,93.8,93.79,93.79,146500000.0
2007-09-07 19:54:00,93.795,93.86,93.795,93.84,1253699995.0
2007-09-07 19:55:00,93.83,93.85,93.79,93.83,925999998.0
2007-09-07 19:56:00,93.83,93.84,93.82,93.84,330900000.0
2007-09-07 19:57:00,93.835,93.835,93.8,93.83,264900000.0
2007-09-07 19:58:00,93.83,93.835,93.77,93.79,915799995.0
2007-09-07 19:59:00,93.79,93.81,93.78,93.81,376400003.0
2007-09-07 20:00:00,93.81,93.81,93.7,93.7,1482799985.0
2007-09-07 20:01:00,93.705,93.74,93.7,93.73,828900004.0
2007-09-07 20:02:00,93.73,93.765,93.73,93.76,606500004.0
2007-09-07 20:03:00,93.755,93.77,93.73,93.76,707099998.0
2007-09-07 20:04:00,93.76,93.77,93.73,93.77,1057667376.0
2007-09-07 20:05:00,93.77,93.775,93.76,93.775,237000000.0
2007-09-07 20:06:00,93.775,93.8,93.77,93.795,435599996.0
2007-09-07 20:07:00,93.78,93.8,93.78,93.785,425100002.0
2007-09-07 20:08:00,93.785,93.79,93.77,93.78,278300001.0
2007-09-07 20:09:00,93.785,93.795,93.77,93.79,340199995.0
2007-09-07 20:10:00,93.79,93.79,93.76,93.76,702899992.0
2007-09-07 20:11:00,93.77,93.77,93.75,93.76,717899999.0
2007-09-07 20:12:00,93.76,93.785,93.745,93.785,621900000.0
2007-09-07 20:13:00,93.77,93.83,93.77,93.81,809000004.0
2007-09-07 20:14:00,93.805,93.83,93.8,93.82,362500000.0
2007-09-07 20:15:00,93.82,93.86,93.82,93.855,1088999997.0
2007-09-07 20:16:00,93.85,93.865,93.83,93.84,623500001.0
2007-09-07 20:17:00,93.85,93.86,93.84,93.86,339199993.0
2007-09-07 20:18:00,93.86,93.87,93.84,93.85,469500000.0
2007-09-07 20:19:00,93.86,93.87,93.85,93.85,302600002.0
2007-09-07 20:20:00,93.86,93.86,93.83,93.85,694500010.0
2007-09-07 20:21:00,93.84,93.86,93.84,93.85,160799998.0
2007-09-07 20:22:00,93.86,93.87,93.845,93.86,206800000.0
2007-09-07 20:23:00,93.86,93.86,93.8,93.8,642200006.0
2007-09-07 20:24:00,93.825,93.85,93.82,93.84,889600005.0
2007-09-07 20:25:00,93.85,93.865,93.83,93.84,848500014.0
2007-09-07 20:26:00,93.84,93.84,93.805,93.805,435900004.0
2007-09-07 20:27:00,93.8,93.835,93.8,93.805,1084600004.0
2007-09-07 20:28:00,93.805,93.805,93.77,93.775,467200003.0
2007-09-07 20:29:00,93.78,93.78,93.76,93.78,479700004.0
2007-09-07 20:30:00,93.79,93.8,93.75,93.765,540500007.0
2007-09-07 20:31:00,93.765,93.785,93.75,93.76,635799997.0
2007-09-07 20:32:00,93.76,93.78,93.76,93.765,347300003.0
2007-09-07 20:33:00,93.77,93.77,93.75,93.765,254700000.0
2007-09-07 20:34:00,93.76,93.775,93.75,93.775,347300000.0
2007-09-07 20:35:00,93.77,93.82,93.77,93.795,621200005.0
2007-09-07 20:36:00,93.79,93.81,93.785,93.81,481200002.0
2007-09-07 20:37:00,93.81,93.84,93.79,93.84,247000001.0
2007-09-07 20:38:00,93.84,93.9,93.83,93.89,1270299991.0
2007-09-07 20:39:00,93.9,93.985,93.89,93.98,1229099993.0
2007-09-07 20:40:00,93.96,93.98,93.93,93.95,688499998.0
2007-09-07 20:41:00,93.95,93.955,93.93,93.94,591300004.0
2007-09-07 20:42:00,93.945,93.95,93.9,93.92,993100005.0
2007-09-07 20:43:00,93.92,93.92,93.86,93.885,880499997.0
2007-09-07 20:44:00,93.885,93.9,93.88,93.89,335300000.0
2007-09-07 20:45:00,93.89,93.905,93.89,93.895,77600001.0
2007-09-07 20:46:00,93.89,93.9,93.88,93.89,526400001.0
2007-09-07 20:47:00,93.89,93.89,93.85,93.875,635899986.0
2007-09-07 20:48:00,93.87,93.875,93.865,93.87,294500000.0
2007-09-07 20:49:00,93.87,93.88,93.84,93.84,1072099992.0
2007-09-07 20:50:00,93.84,93.87,93.83,93.845,516600004.0
2007-09-07 20:51:00,93.84,93.85,93.81,93.82,679600009.0
2007-09-07 20:52:00,93.825,93.825,93.76,93.76,496400005.0
2007-09-07 20:53:00,93.77,93.78,93.74,93.78,668999997.0
2007-09-07 20:54:00,93.785,93.845,93.78,93.82,917899988.0
2007-09-07 20:55:00,93.82,93.83,93.76,93.77,793599992.0
2007-09-07 20:56:00,93.77,93.77,93.72,93.73,894300002.0
2007-09-07 20:57:00,93.74,93.74,93.66,93.675,797000003.0
2007-09-07 20:58:00,93.675,93.695,93.65,93.675,1317500000.0
2007-09-07 20:59:00,93.68,93.69,93.65,93.68,1173000007.0
2007-09-07 21:00:00,93.68,93.725,93.67,93.69,1945300006.0
2007-09-07 21:01:00,93.695,93.75,93.68,93.75,792800001.0
2007-09-07 21:02:00,93.74,93.76,93.73,93.755,738099989.0
2007-09-07 21:03:00,93.755,93.785,93.75,93.78,232900002.0
2007-09-07 21:04:00,93.78,93.81,93.78,93.81,397500004.0
2007-09-07 21:05:00,93.81,93.84,93.8,93.84,297900003.0
2007-09-07 21:06:00,93.84,93.865,93.84,93.86,171800000.0
2007-09-07 21:07:00,93.86,93.865,93.77,93.8,474600001.0
2007-09-07 21:08:00,93.8,93.81,93.78,93.795,260800002.0
2007-09-07 21:09:00,93.78,93.785,93.76,93.775,304300001.0
2007-09-07 21:10:00,93.77,93.78,93.75,93.75,309400000.0
2007-09-07 21:11:00,93.75,93.775,93.75,93.765,351200000.0
2007-09-07 21:12:00,93.77,93.77,93.76,93.76,65699998.0
2007-09-07 21:13:00,93.76,93.83,93.76,93.83,451999997.0
2007-09-07 21:14:00,93.83,93.835,93.805,93.83,394499992.0
2007-09-07 21:15:00,93.83,93.83,93.82,93.82,292900001.0
2007-09-07 21:16:00,93.83,93.83,93.8,93.8,175000000.0
2007-09-07 21:17:00,93.8,93.82,93.79,93.805,340700000.0
2007-09-07 21:18:00,93.8,93.835,93.79,93.81,711600001.0
2007-09-07 21:19:00,93.81,93.815,93.79,93.81,282299999.0
2007-09-07 21:20:00,93.8,93.81,93.78,93.785,496199995.0
2007-09-07 21:21:00,93.78,93.8,93.78,93.79,159699999.0
2007-09-07 21:22:00,93.79,93.81,93.78,93.78,144299999.0
2007-09-07 21:23:00,93.775,93.785,93.71,93.71,696899998.0
2007-09-07 21:24:00,93.71,93.73,93.67,93.67,1018499996.0
2007-09-07 21:25:00,93.67,93.68,93.665,93.67,211600000.0
2007-09-07 21:26:00,93.675,93.68,93.6,93.625,629000005.0
2007-09-07 21:27:00,93.63,93.63,93.56,93.59,704700000.0
2007-09-07 21:28:00,93.58,93.63,93.58,93.615,1033099998.0
2007-09-07 21:29:00,93.615,93.66,93.59,93.66,1065899998.0
2007-09-07 21:30:00,93.66,93.68,93.64,93.66,511499991.0
2007-09-07 21:31:00,93.66,93.7,93.66,93.68,394300000.0
2007-09-07 21:32:00,93.68,93.69,93.67,93.685,734000001.0
2007-09-07 21:33:00,93.685,93.71,93.67,93.67,766099998.0
2007-09-07 21:34:00,93.67,93.695,93.63,93.64,599000001.0
2007-09-07 21:35:00,93.64,93.655,93.62,93.65,682999998.0
2007-09-07 21:36:00,93.645,93.67,93.64,93.64,651600003.0
2007-09-07 21:37:00,93.64,93.67,93.64,93.66,272900001.0
2007-09-07 21:38:00,93.66,93.68,93.66,93.68,182600000.0
2007-09-07 21:39:00,93.68,93.68,93.65,93.68,313299999.0
2007-09-07 21:40:00,93.68,93.68,93.63,93.655,261200000.0
2007-09-07 21:41:00,93.655,93.66,93.63,93.64,470299999.0
2007-09-07 21:42:00,93.64,93.665,93.635,93.66,73700000.0
2007-09-07 21:43:00,93.665,93.695,93.66,93.69,148999999.0
2007-09-07 21:44:00,93.69,93.695,93.65,93.65,424399998.0
2007-09-07 21:45:00,93.65,93.68,93.65,93.66,721599999.0
2007-09-07 21:46:00,93.66,93.7,93.66,93.675,675399998.0
2007-09-07 21:47:00,93.675,93.69,93.65,93.685,456700000.0
2007-09-07 21:48:00,93.685,93.73,93.68,93.715,673099995.0
2007-09-07 21:49:00,93.715,93.745,93.715,93.73,630600000.0
2007-09-07 21:50:00,93.73,93.74,93.72,93.735,148000000.0
2007-09-07 21:51:00,93.74,93.76,93.74,93.76,103900000.0
2007-09-07 21:52:00,93.74,93.77,93.74,93.755,257200000.0
2007-09-07 21:53:00,93.75,93.815,93.75,93.79,890100000.0
2007-09-07 21:54:00,93.8,93.87,93.79,93.87,456099998.0
2007-09-07 21:55:00,93.88,93.94,93.86,93.94,515499998.0
2007-09-07 21:56:00,93.95,93.96,93.87,93.87,655500003.0
2007-09-07 21:57:00,93.87,93.87,93.8,93.82,353300003.0
2007-09-07 21:58:00,93.82,93.84,93.785,93.79,281000006.0
2007-09-07 21:59:00,93.79,93.79,93.74,93.75,645599992.0
2007-09-07 22:00:00,93.75,93.78,93.75,93.78,713399999.0
2007-09-07 22:01:00,93.78,93.8,93.78,93.8,496700000.0
2007-09-07 22:02:00,93.8,93.89,93.795,93.855,604999994.0
2007-09-07 22:03:00,93.86,93.875,93.83,93.83,313399999.0
2007-09-07 22:04:00,93.83,93.865,93.78,93.78,692399996.0
2007-09-07 22:05:00,93.78,93.8,93.77,93.8,155200001.0
2007-09-07 22:06:00,93.8,93.82,93.79,93.8,276800004.0
2007-09-07 22:07:00,93.81,93.81,93.8,93.8,70399999.0
2007-09-07 22:08:00,93.8,93.815,93.8,93.815,144200001.0
2007-09-07 22:09:00,93.82,93.825,93.8,93.8,484100004.0
2007-09-07 22:10:00,93.805,93.83,93.805,93.82,310800004.0
2007-09-07 22:11:00,93.82,93.82,93.82,93.82,16000000.0
2007-09-07 22:12:00,93.82,93.83,93.82,93.83,114400001.0
2007-09-07 22:13:00,93.83,93.83,93.81,93.83,359599999.0
2007-09-07 22:14:00,93.83,93.86,93.83,93.85,195800001.0
2007-09-07 22:15:00,93.85,93.86,93.83,93.86,203400003.0
2007-09-07 22:16:00,93.85,93.88,93.84,93.88,497100000.0
2007-09-07 22:17:00,93.88,93.9,93.86,93.88,616600000.0
2007-09-07 22:18:00,93.88,93.88,93.85,93.86,226800000.0
2007-09-07 22:19:00,93.86,93.865,93.85,93.85,303100004.0
2007-09-07 22:20:00,93.85,93.85,93.82,93.82,587900009.0
2007-09-07 22:21:00,93.82,93.82,93.8,93.82,323700007.0
2007-09-07 22:22:00,93.81,93.83,93.81,93.83,289700010.0
2007-09-07 22:23:00,93.83,93.83,93.81,93.83,177100005.0
2007-09-07 22:24:00,93.83,93.84,93.81,93.81,688300024.0
2007-09-07 22:25:00,93.815,93.82,93.8,93.81,191200005.0
2007-09-07 22:26:00,93.82,93.82,93.81,93.81,162800003.0
2007-09-07 22:27:00,93.82,93.83,93.81,93.81,328800008.0
2007-09-07 22:28:00,93.815,93.84,93.81,93.82,452100016.0
2007-09-07 22:29:00,93.82,93.84,93.82,93.84,337999995.0
2007-09-07 22:30:00,93.835,93.85,93.83,93.84,305800002.0
2007-09-07 22:31:00,93.84,93.84,93.8,93.8,228100000.0
2007-09-07 22:32:00,93.8,93.81,93.8,93.8,166900002.0
2007-09-07 22:33:00,93.805,93.83,93.8,93.8,338000004.0
2007-09-07 22:34:00,93.8,93.805,93.78,93.8,409699999.0
2007-09-07 22:35:00,93.79,93.835,93.79,93.81,143100001.0
2007-09-07 22:36:00,93.815,93.84,93.805,93.825,324500003.0
2007-09-07 22:37:00,93.825,93.83,93.78,93.79,498900007.0
2007-09-07 22:38:00,93.795,93.805,93.785,93.79,63300000.0
2007-09-07 22:39:00,93.795,93.795,93.755,93.76,259200001.0
2007-09-07 22:40:00,93.76,93.785,93.73,93.785,241799999.0
2007-09-07 22:41:00,93.785,93.785,93.76,93.78,131500000.0
2007-09-07 22:42:00,93.78,93.78,93.75,93.765,358900001.0
2007-09-07 22:43:00,93.765,93.775,93.76,93.765,83000000.0
2007-09-07 22:44:00,93.76,93.81,93.76,93.8,337200000.0
2007-09-07 22:45:00,93.8,93.815,93.76,93.76,235399999.0
2007-09-07 22:46:00,93.76,93.76,93.74,93.74,187900000.0
2007-09-07 22:47:00,93.74,93.74,93.72,93.72,143600000.0
2007-09-07 22:48:00,93.72,93.72,93.7,93.7,183400000.0
2007-09-07 22:49:00,93.7,93.7,93.7,93.7,59600000.0
2007-09-07 22:50:00,93.71,93.71,93.69,93.7,230900007.0
2007-09-07 22:51:00,93.69,93.73,93.69,93.72,323500004.0
2007-09-07 22:52:00,93.73,93.76,93.71,93.75,668900017.0
2007-09-07 22:53:00,93.76,93.77,93.73,93.75,480200004.0
2007-09-07 22:54:00,93.75,93.77,93.74,93.77,295000000.0
2007-09-07 22:55:00,93.78,93.785,93.75,93.77,219500000.0
2007-09-07 22:56:00,93.77,93.78,93.74,93.775,318800000.0
2007-09-07 22:57:00,93.75,93.775,93.74,93.74,592800000.0
2007-09-07 22:58:00,93.74,93.75,93.725,93.725,147500000.0
2007-09-07 22:59:00,93.72,93.72,93.66,93.66,159900000.0
2007-09-09 23:00:00,93.463,93.585,93.404,93.406,133500001.0
2007-09-09 23:01:00,93.4,93.4,93.341,93.348,305600002.0
2007-09-09 23:02:00,93.306,93.392,93.304,93.323,165800003.0
2007-09-09 23:03:00,93.31,93.321,93.286,93.286,123599999.0
2007-09-09 23:04:00,93.262,93.298,93.258,93.298,112199998.0
2007-09-09 23:05:00,93.31,93.31,93.27,93.27,28000000.0
2007-09-09 23:06:00,93.29,93.29,93.26,93.26,29000000.0
2007-09-09 23:07:00,93.24,93.25,93.16,93.22,86300000.0
2007-09-09 23:08:00,93.21,93.24,93.21,93.24,36000000.0
2007-09-09 23:09:00,93.25,93.26,93.25,93.25,28000000.0
2007-09-09 23:10:00,93.24,93.27,93.22,93.23,55500000.0
2007-09-09 23:11:00,93.22,93.23,93.18,93.23,60000000.0
2007-09-09 23:12:00,93.22,93.22,93.19,93.21,63600000.0
2007-09-09 23:13:00,93.22,93.22,93.21,93.21,8000000.0
2007-09-09 23:14:00,93.2,93.2,93.17,93.18,68000000.0
2007-09-09 23:15:00,93.19,93.19,93.17,93.18,26000000.0
2007-09-09 23:16:00,93.2,93.2,93.17,93.17,87600000.0
2007-09-09 23:17:00,93.18,93.18,93.16,93.17,23000000.0
2007-09-09 23:18:00,93.18,93.18,93.17,93.18,29000000.0
2007-09-09 23:19:00,93.18,93.2,93.18,93.2,20000000.0
2007-09-09 23:20:00,93.19,93.21,93.18,93.21,16000000.0
2007-09-09 23:21:00,93.19,93.22,93.19,93.2,40000000.0
2007-09-09 23:22:00,93.2,93.21,93.2,93.21,16000000.0
2007-09-09 23:23:00,93.2,93.22,93.2,93.21,40000000.0
2007-09-09 23:24:00,93.23,93.23,93.17,93.19,60000000.0
2007-09-09 23:25:00,93.18,93.18,93.13,93.14,34000000.0
2007-09-09 23:26:00,93.16,93.16,93.14,93.15,16000000.0
2007-09-09 23:27:00,93.14,93.16,93.14,93.15,36400000.0
2007-09-09 23:28:00,93.16,93.17,93.15,93.16,31800000.0
2007-09-09 23:29:00,93.18,93.18,93.16,93.18,32000000.0
2007-09-09 23:30:00,93.18,93.18,93.12,93.12,47000000.0
2007-09-09 23:31:00,93.14,93.15,93.13,93.15,13300000.0
2007-09-09 23:32:00,93.127,93.157,93.103,93.125,255199999.0
2007-09-09 23:33:00,93.13,93.19,93.12,93.12,28000000.0
2007-09-09 23:34:00,93.12,93.12,93.12,93.12,8000000.0
2007-09-09 23:35:00,93.12,93.12,93.12,93.12,4000000.0
2007-09-09 23:36:00,93.12,93.12,93.11,93.11,12000000.0
2007-09-09 23:37:00,93.1,93.11,93.07,93.07,37000000.0
2007-09-09 23:38:00,93.09,93.09,93.09,93.09,4000000.0
2007-09-09 23:39:00,93.12,93.14,93.1,93.12,24300000.0
2007-09-09 23:40:00,93.11,93.18,93.11,93.14,28000000.0
2007-09-09 23:41:00,93.17,93.17,93.17,93.17,4000000.0
2007-09-09 23:42:00,93.16,93.18,93.16,93.17,44000000.0
2007-09-09 23:43:00,93.18,93.18,93.17,93.17,13000000.0
2007-09-09 23:44:00,93.16,93.19,93.16,93.19,13000000.0
2007-09-09 23:45:00,93.19,93.2,93.18,93.2,17000000.0
2007-09-09 23:46:00,93.2,93.25,93.2,93.25,16000000.0
2007-09-09 23:47:00,93.27,93.31,93.27,93.3,29700000.0
2007-09-09 23:48:00,93.31,93.31,93.3,93.3,16000000.0
2007-09-09 23:49:00,93.32,93.32,93.27,93.31,23400000.0
2007-09-09 23:50:00,93.29,93.3,93.25,93.29,18400000.0
2007-09-09 23:51:00,93.29,93.29,93.28,93.29,16800000.0
2007-09-09 23:52:00,93.28,93.3,93.28,93.3,18400000.0
2007-09-09 23:53:00,93.29,93.32,93.29,93.32,22400000.0
2007-09-09 23:54:00,93.3,93.33,93.26,93.3,92000000.0
2007-09-09 23:55:00,93.3,93.32,93.29,93.3,63800000.0
2007-09-09 23:56:00,93.27,93.29,93.27,93.27,8800000.0
2007-09-09 23:57:00,93.29,93.29,93.28,93.29,19200000.0
2007-09-09 23:58:00,93.31,93.31,93.27,93.3,37600000.0
2007-09-09 23:59:00,93.28,93.28,93.27,93.28,31200000.0
2007-09-10 00:00:00,93.23,93.27,93.23,93.25,57900000.0
2007-09-10 00:01:00,93.25,93.25,93.15,93.19,244000000.0
2007-09-10 00:02:00,93.18,93.18,93.13,93.14,208100000.0
2007-09-10 00:03:00,93.13,93.14,93.09,93.1,246100000.0
2007-09-10 00:04:00,93.1,93.12,93.01,93.01,341700000.0
2007-09-10 00:05:00,93.01,93.04,92.98,93.04,378700000.0
2007-09-10 00:06:00,93.03,93.04,92.98,93.0,266200000.0
2007-09-10 00:07:00,93.02,93.02,92.97,93.02,210100000.0
2007-09-10 00:08:00,93.02,93.02,92.98,93.01,223200000.0
2007-09-10 00:09:00,92.99,93.03,92.97,93.01,248700000.0
2007-09-10 00:10:00,93.01,93.02,92.98,92.99,228600000.0
2007-09-10 00:11:00,92.99,93.01,92.97,92.99,246500000.0
2007-09-10 00:12:00,92.99,93.06,92.98,93.06,229700000.0
2007-09-10 00:13:00,93.06,93.07,93.03,93.06,187900000.0
2007-09-10 00:14:00,93.06,93.13,93.05,93.13,213100000.0
2007-09-10 00:15:00,93.13,93.13,93.09,93.11,293400000.0
2007-09-10 00:16:00,93.09,93.12,93.08,93.09,106500000.0
2007-09-10 00:17:00,93.08,93.09,93.03,93.04,203000000.0
2007-09-10 00:18:00,93.04,93.07,93.04,93.07,156800000.0
2007-09-10 00:19:00,93.07,93.07,93.04,93.05,19200000.0
2007-09-10 00:20:00,93.04,93.08,93.02,93.04,89900000.0
2007-09-10 00:21:00,93.04,93.08,93.04,93.08,190200000.0
2007-09-10 00:22:00,93.07,93.09,93.06,93.07,94800000.0
2007-09-10 00:23:00,93.08,93.09,93.06,93.07,92000000.0
2007-09-10 00:24:00,93.08,93.12,93.08,93.12,26200000.0
2007-09-10 00:25:00,93.12,93.12,93.08,93.09,226800000.0
2007-09-10 00:26:00,93.09,93.11,93.09,93.1,87500000.0
2007-09-10 00:27:00,93.11,93.13,93.11,93.13,81300000.0
2007-09-10 00:28:00,93.13,93.13,93.13,93.13,5800000.0
2007-09-10 00:29:00,93.13,93.14,93.11,93.14,185600000.0
2007-09-10 00:30:00,93.14,93.15,93.08,93.1,325800000.0
2007-09-10 00:31:00,93.1,93.13,93.08,93.09,144400000.0
2007-09-10 00:32:00,93.09,93.11,93.09,93.11,102800000.0
2007-09-10 00:33:00,93.11,93.12,93.11,93.11,142400000.0
2007-09-10 00:34:00,93.1,93.1,93.09,93.09,97500000.0
2007-09-10 00:35:00,93.09,93.09,93.05,93.05,222700000.0
2007-09-10 00:36:00,93.05,93.06,93.04,93.04,164800000.0
2007-09-10 00:37:00,93.03,93.05,93.0,93.01,229600000.0
2007-09-10 00:38:00,93.01,93.01,92.84,92.88,268100000.0
2007-09-10 00:39:00,92.89,92.96,92.86,92.92,285200000.0
2007-09-10 00:40:00,92.92,92.95,92.91,92.94,254800000.0
2007-09-10 00:41:00,92.94,92.97,92.93,92.94,213900000.0
2007-09-10 00:42:00,92.94,92.96,92.92,92.93,103100000.0
2007-09-10 00:43:00,92.96,92.96,92.93,92.94,78000000.0
2007-09-10 00:44:00,92.93,92.94,92.9,92.93,104400000.0
2007-09-10 00:45:00,92.92,92.93,92.92,92.93,1200000.0
2007-09-10 00:46:00,92.93,92.95,92.91,92.91,90800000.0
2007-09-10 00:47:00,92.93,92.93,92.85,92.87,359099997.0
2007-09-10 00:48:00,92.86,92.86,92.82,92.83,283600001.0
2007-09-10 00:49:00,92.83,92.85,92.79,92.8,339200000.0
2007-09-10 00:50:00,92.78,92.86,92.78,92.85,404000002.0
2007-09-10 00:51:00,92.85,92.88,92.84,92.87,196800000.0
2007-09-10 00:52:00,92.87,92.9,92.85,92.85,441200000.0
2007-09-10 00:53:00,92.84,92.84,92.78,92.79,441499999.0
2007-09-10 00:54:00,92.8,92.81,92.78,92.79,323100000.0
2007-09-10 00:55:00,92.79,92.79,92.77,92.78,185600000.0
2007-09-10 00:56:00,92.78,92.79,92.77,92.79,358000000.0
2007-09-10 00:57:00,92.8,92.81,92.775,92.79,332500000.0
2007-09-10 00:58:00,92.8,92.83,92.75,92.76,722600001.0
2007-09-10 00:59:00,92.76,92.76,92.73,92.735,587499999.0
2007-09-10 01:00:00,92.735,92.81,92.68,92.79,671299998.0
2007-09-10 01:01:00,92.79,92.8,92.77,92.77,411600000.0
2007-09-10 01:02:00,92.76,92.78,92.75,92.78,440500000.0
2007-09-10 01:03:00,92.78,92.82,92.77,92.805,338800000.0
2007-09-10 01:04:00,92.805,92.89,92.78,92.89,394900001.0
2007-09-10 01:05:00,92.89,92.91,92.82,92.85,404100001.0
2007-09-10 01:06:00,92.86,92.88,92.83,92.87,522300000.0
2007-09-10 01:07:00,92.87,92.9,92.87,92.89,342200000.0
2007-09-10 01:08:00,92.9,92.95,92.89,92.94,553599994.0
2007-09-10 01:09:00,92.94,92.94,92.92,92.92,151200000.0
2007-09-10 01:10:00,92.92,92.97,92.9,92.95,306000000.0
2007-09-10 01:11:00,92.95,92.98,92.93,92.95,116100000.0
2007-09-10 01:12:00,92.95,92.97,92.92,92.955,154100000.0
2007-09-10 01:13:00,92.95,92.97,92.93,92.965,57300000.0
2007-09-10 01:14:00,92.96,92.97,92.94,92.96,39600000.0
2007-09-10 01:15:00,92.96,92.98,92.93,92.93,109500000.0
2007-09-10 01:16:00,92.93,92.96,92.93,92.96,115200000.0
2007-09-10 01:17:00,92.96,92.965,92.94,92.955,46800000.0
2007-09-10 01:18:00,92.955,92.955,92.89,92.89,179800000.0
2007-09-10 01:19:00,92.89,92.9,92.83,92.83,122300000.0
2007-09-10 01:20:00,92.83,92.835,92.78,92.78,341600000.0
2007-09-10 01:21:00,92.78,92.825,92.77,92.81,270100000.0
2007-09-10 01:22:00,92.79,92.815,92.79,92.8,162900000.0
2007-09-10 01:23:00,92.79,92.845,92.79,92.845,143400000.0
2007-09-10 01:24:00,92.84,92.845,92.78,92.79,97000000.0
2007-09-10 01:25:00,92.79,92.805,92.77,92.805,330599997.0
2007-09-10 01:26:00,92.805,92.835,92.79,92.815,83600000.0
2007-09-10 01:27:00,92.815,92.815,92.78,92.81,92099999.0
2007-09-10 01:28:00,92.81,92.815,92.795,92.815,15600000.0
2007-09-10 01:29:00,92.815,92.83,92.77,92.78,214100001.0
2007-09-10 01:30:00,92.77,92.81,92.76,92.81,238900001.0
2007-09-10 01:31:00,92.79,92.84,92.79,92.82,263300001.0
2007-09-10 01:32:00,92.82,92.875,92.81,92.87,390400006.0
2007-09-10 01:33:00,92.86,92.88,92.84,92.85,267400000.0
2007-09-10 01:34:00,92.85,92.88,92.85,92.88,254400002.0
2007-09-10 01:35:00,92.88,92.88,92.85,92.87,426700003.0
2007-09-10 01:36:00,92.87,92.91,92.86,92.91,677999999.0
2007-09-10 01:37:00,92.91,92.95,92.91,92.95,148300000.0
2007-09-10 01:38:00,92.93,92.985,92.93,92.98,247800000.0
2007-09-10 01:39:00,92.98,92.99,92.93,92.945,616400002.0
2007-09-10 01:40:00,92.94,92.96,92.9,92.92,684400007.0
2007-09-10 01:41:00,92.91,92.925,92.89,92.89,524900004.0
2007-09-10 01:42:00,92.89,92.99,92.89,92.94,658800000.0
2007-09-10 01:43:00,92.94,93.01,92.94,93.01,152400000.0
2007-09-10 01:44:00,92.99,92.99,92.97,92.99,407000002.0
2007-09-10 01:45:00,92.99,92.99,92.96,92.98,393200002.0
2007-09-10 01:46:00,92.98,93.02,92.98,93.01,588200005.0
2007-09-10 01:47:00,93.01,93.01,92.95,92.98,501600000.0
2007-09-10 01:48:00,92.98,93.0,92.95,92.99,619200000.0
2007-09-10 01:49:00,92.98,93.01,92.96,93.0,466700000.0
2007-09-10 01:50:00,93.0,93.05,92.95,92.95,605600000.0
2007-09-10 01:51:00,92.95,92.95,92.9,92.94,714000002.0
2007-09-10 01:52:00,92.93,92.97,92.93,92.95,701999998.0
2007-09-10 01:53:00,92.95,92.95,92.92,92.94,1353900010.0
2007-09-10 01:54:00,92.94,92.99,92.94,92.965,1144999997.0
2007-09-10 01:55:00,92.95,92.96,92.93,92.95,835499999.0
2007-09-10 01:56:00,92.95,92.98,92.945,92.98,584400000.0
2007-09-10 01:57:00,92.98,92.98,92.89,92.9,575400000.0
2007-09-10 01:58:00,92.9,92.94,92.89,92.93,551900002.0
2007-09-10 01:59:00,92.93,92.94,92.91,92.94,366400000.0
2007-09-10 02:00:00,92.94,92.95,92.91,92.93,453500006.0
2007-09-10 02:01:00,92.94,93.01,92.94,93.0,1139600002.0
2007-09-10 02:02:00,93.0,93.0,92.965,92.965,438099998.0
2007-09-10 02:03:00,92.965,93.0,92.96,93.0,864399992.0
2007-09-10 02:04:00,92.99,93.01,92.98,92.99,686700000.0
2007-09-10 02:05:00,93.0,93.0,92.92,92.955,463399996.0
2007-09-10 02:06:00,92.955,92.96,92.91,92.93,563199999.0
2007-09-10 02:07:00,92.925,92.925,92.85,92.92,862300000.0
2007-09-10 02:08:00,92.91,92.93,92.9,92.9,809800011.0
2007-09-10 02:09:00,92.89,92.905,92.86,92.89,660600005.0
2007-09-10 02:10:00,92.895,92.9,92.87,92.885,345700000.0
2007-09-10 02:11:00,92.885,92.89,92.83,92.84,511399991.0
2007-09-10 02:12:00,92.84,92.84,92.81,92.83,971500010.0
2007-09-10 02:13:00,92.83,92.84,92.82,92.84,602800000.0
2007-09-10 02:14:00,92.84,92.86,92.825,92.84,238000001.0
2007-09-10 02:15:00,92.84,92.86,92.8,92.85,1500700013.0
2007-09-10 02:16:00,92.84,92.86,92.82,92.85,1100300001.0
2007-09-10 02:17:00,92.85,92.85,92.82,92.85,742000012.0
2007-09-10 02:18:00,92.85,92.85,92.82,92.82,686000003.0
2007-09-10 02:19:00,92.84,92.85,92.63,92.73,1630400001.0
2007-09-10 02:20:00,92.74,92.775,92.7,92.75,1444599996.0
2007-09-10 02:21:00,92.75,92.8,92.75,92.79,626200000.0
2007-09-10 02:22:00,92.79,92.805,92.775,92.795,336200000.0
2007-09-10 02:23:00,92.795,92.87,92.79,92.87,1367999999.0
2007-09-10 02:24:00,92.87,92.88,92.83,92.86,1354299999.0
2007-09-10 02:25:00,92.86,92.93,92.845,92.91,1418700015.0
2007-09-10 02:26:00,92.9,92.9,92.845,92.86,1270100011.0
2007-09-10 02:27:00,92.86,92.87,92.77,92.785,1971200007.0
2007-09-10 02:28:00,92.785,92.79,92.755,92.765,705199998.0
2007-09-10 02:29:00,92.765,92.77,92.75,92.75,406399999.0
2007-09-10 02:30:00,92.75,92.82,92.75,92.81,838299999.0
2007-09-10 02:31:00,92.81,92.84,92.8,92.825,524399998.0
2007-09-10 02:32:00,92.825,92.84,92.79,92.8,456099997.0
2007-09-10 02:33:00,92.8,92.81,92.75,92.795,324000000.0
2007-09-10 02:34:00,92.795,92.8,92.76,92.78,833699989.0
2007-09-10 02:35:00,92.78,92.79,92.75,92.76,681800004.0
2007-09-10 02:36:00,92.76,92.76,92.72,92.73,655799992.0
2007-09-10 02:37:00,92.73,92.745,92.67,92.68,478899999.0
2007-09-10 02:38:00,92.68,92.7,92.67,92.69,433200000.0
2007-09-10 02:39:00,92.69,92.76,92.68,92.705,821999996.0
2007-09-10 02:40:00,92.71,92.77,92.7,92.71,1155399994.0
2007-09-10 02:41:00,92.71,92.72,92.65,92.655,1072499999.0
2007-09-10 02:42:00,92.66,92.665,92.64,92.65,491900002.0
2007-09-10 02:43:00,92.65,92.65,92.635,92.635,215199999.0
2007-09-10 02:44:00,92.635,92.64,92.54,92.55,769899993.0
2007-09-10 02:45:00,92.55,92.57,92.44,92.44,963299997.0
2007-09-10 02:46:00,92.44,92.45,92.34,92.37,1013100007.0
2007-09-10 02:47:00,92.37,92.44,92.37,92.43,1587399997.0
2007-09-10 02:48:00,92.42,92.465,92.42,92.46,447199996.0
2007-09-10 02:49:00,92.47,92.47,92.43,92.45,617100004.0
2007-09-10 02:50:00,92.45,92.455,92.385,92.4,387599999.0
2007-09-10 02:51:00,92.39,92.49,92.38,92.49,589100002.0
2007-09-10 02:52:00,92.49,92.495,92.415,92.425,467100004.0
2007-09-10 02:53:00,92.425,92.43,92.4,92.41,488799997.0
2007-09-10 02:54:00,92.42,92.46,92.39,92.46,976599994.0
2007-09-10 02:55:00,92.46,92.475,92.43,92.45,663599999.0
2007-09-10 02:56:00,92.46,92.46,92.375,92.38,1305900002.0
2007-09-10 02:57:00,92.38,92.42,92.37,92.42,514999996.0
2007-09-10 02:58:00,92.42,92.42,92.38,92.4,578800000.0
2007-09-10 02:59:00,92.4,92.405,92.37,92.4,550700004.0
2007-09-10 03:00:00,92.39,92.44,92.385,92.435,507899998.0
2007-09-10 03:01:00,92.43,92.45,92.4,92.43,320000000.0
2007-09-10 03:02:00,92.43,92.465,92.43,92.46,218999999.0
2007-09-10 03:03:00,92.46,92.485,92.425,92.43,495299998.0
2007-09-10 03:04:00,92.43,92.43,92.36,92.395,1190799996.0
2007-09-10 03:05:00,92.395,92.405,92.375,92.4,371100000.0
2007-09-10 03:06:00,92.4,92.4,92.29,92.35,982300004.0
2007-09-10 03:07:00,92.35,92.37,92.3,92.33,978399997.0
2007-09-10 03:08:00,92.32,92.36,92.31,92.345,1191100004.0
2007-09-10 03:09:00,92.345,92.38,92.31,92.335,984200000.0
2007-09-10 03:10:00,92.33,92.36,92.33,92.33,915399995.0
2007-09-10 03:11:00,92.33,92.35,92.31,92.35,987999999.0
2007-09-10 03:12:00,92.35,92.35,92.275,92.29,819100002.0
2007-09-10 03:13:00,92.28,92.3,92.23,92.3,1609400008.0
2007-09-10 03:14:00,92.3,92.33,92.25,92.32,1070275243.0
2007-09-10 03:15:00,92.32,92.37,92.3,92.34,1558899997.0
2007-09-10 03:16:00,92.34,92.34,92.31,92.32,810800006.0
2007-09-10 03:17:00,92.32,92.325,92.27,92.32,1118699998.0
2007-09-10 03:18:00,92.32,92.37,92.3,92.33,659900000.0
2007-09-10 03:19:00,92.34,92.4,92.32,92.38,1780900011.0
2007-09-10 03:20:00,92.365,92.39,92.28,92.31,875199994.0
2007-09-10 03:21:00,92.31,92.31,92.19,92.255,777200000.0
2007-09-10 03:22:00,92.24,92.36,92.24,92.35,654100002.0
2007-09-10 03:23:00,92.35,92.38,92.34,92.38,911200000.0
2007-09-10 03:24:00,92.38,92.39,92.35,92.37,972099996.0
2007-09-10 03:25:00,92.37,92.42,92.37,92.415,1305099999.0
2007-09-10 03:26:00,92.42,92.43,92.38,92.41,1068400002.0
2007-09-10 03:27:00,92.4,92.41,92.36,92.37,690600003.0
2007-09-10 03:28:00,92.37,92.37,92.32,92.33,208400000.0
2007-09-10 03:29:00,92.325,92.34,92.31,92.34,396200002.0
2007-09-10 03:30:00,92.34,92.34,92.25,92.265,918200001.0
2007-09-10 03:31:00,92.27,92.31,92.26,92.29,1030100005.0
2007-09-10 03:32:00,92.29,92.29,92.22,92.22,618800004.0
2007-09-10 03:33:00,92.22,92.3,92.22,92.26,410499999.0
2007-09-10 03:34:00,92.26,92.3,92.26,92.295,458000004.0
2007-09-10 03:35:00,92.295,92.33,92.29,92.315,273400000.0
2007-09-10 03:36:00,92.3,92.345,92.3,92.32,165099999.0
2007-09-10 03:37:00,92.32,92.4,92.32,92.37,288000000.0
2007-09-10 03:38:00,92.37,92.4,92.35,92.395,288099999.0
2007-09-10 03:39:00,92.39,92.39,92.32,92.33,341599999.0
2007-09-10 03:40:00,92.33,92.365,92.31,92.36,489300000.0
2007-09-10 03:41:00,92.36,92.45,92.35,92.4,550300002.0
2007-09-10 03:42:00,92.405,92.42,92.38,92.41,1007800005.0
2007-09-10 03:43:00,92.41,92.42,92.38,92.38,733999997.0
2007-09-10 03:44:00,92.38,92.41,92.375,92.41,867100005.0
2007-09-10 03:45:00,92.41,92.45,92.405,92.45,712000000.0
2007-09-10 03:46:00,92.44,92.46,92.4,92.46,812100001.0
2007-09-10 03:47:00,92.46,92.59,92.46,92.59,912900002.0
2007-09-10 03:48:00,92.59,92.59,92.5,92.55,1166899993.0
2007-09-10 03:49:00,92.545,92.61,92.54,92.605,532700005.0
2007-09-10 03:50:00,92.6,92.685,92.6,92.685,634500001.0
2007-09-10 03:51:00,92.68,92.73,92.68,92.72,569700000.0
2007-09-10 03:52:00,92.72,92.735,92.7,92.725,541900003.0
2007-09-10 03:53:00,92.72,92.72,92.67,92.69,523800000.0
2007-09-10 03:54:00,92.69,92.69,92.63,92.68,618199997.0
2007-09-10 03:55:00,92.68,92.68,92.65,92.665,361199999.0
2007-09-10 03:56:00,92.65,92.665,92.6,92.61,632800001.0
2007-09-10 03:57:00,92.61,92.64,92.59,92.62,484500000.0
2007-09-10 03:58:00,92.635,92.68,92.625,92.64,587800004.0
2007-09-10 03:59:00,92.65,92.66,92.61,92.63,919800003.0
2007-09-10 04:00:00,92.625,92.67,92.61,92.65,561700002.0
2007-09-10 04:01:00,92.65,92.65,92.6,92.62,867899998.0
2007-09-10 04:02:00,92.62,92.63,92.61,92.63,398099999.0
2007-09-10 04:03:00,92.65,92.67,92.6,92.65,944099993.0
2007-09-10 04:04:00,92.65,92.67,92.63,92.63,481800000.0
2007-09-10 04:05:00,92.64,92.68,92.63,92.665,595399996.0
2007-09-10 04:06:00,92.665,92.685,92.65,92.66,669400001.0
2007-09-10 04:07:00,92.65,92.68,92.64,92.67,620599999.0
2007-09-10 04:08:00,92.68,92.71,92.66,92.67,590299998.0
2007-09-10 04:09:00,92.67,92.67,92.63,92.66,1052899998.0
2007-09-10 04:10:00,92.66,92.68,92.66,92.675,524600005.0
2007-09-10 04:11:00,92.675,92.68,92.645,92.645,184600000.0
2007-09-10 04:12:00,92.645,92.645,92.59,92.6,448400001.0
2007-09-10 04:13:00,92.6,92.6,92.585,92.59,578200000.0
2007-09-10 04:14:00,92.59,92.6,92.57,92.58,613200000.0
2007-09-10 04:15:00,92.58,92.61,92.58,92.6,678200001.0
2007-09-10 04:16:00,92.6,92.6,92.56,92.56,605899999.0
2007-09-10 04:17:00,92.56,92.62,92.54,92.62,660600002.0
2007-09-10 04:18:00,92.615,92.62,92.57,92.59,860699991.0
2007-09-10 04:19:00,92.59,92.6,92.58,92.6,571800001.0
2007-09-10 04:20:00,92.6,92.63,92.59,92.61,933599995.0
2007-09-10 04:21:00,92.615,92.64,92.605,92.63,920799997.0
2007-09-10 04:22:00,92.63,92.655,92.63,92.645,251499997.0
2007-09-10 04:23:00,92.645,92.66,92.63,92.64,530999999.0
2007-09-10 04:24:00,92.64,92.64,92.59,92.59,939700003.0
2007-09-10 04:25:00,92.59,92.61,92.59,92.61,465900005.0
2007-09-10 04:26:00,92.61,92.61,92.54,92.54,177000000.0
2007-09-10 04:27:00,92.54,92.57,92.53,92.55,405499998.0
2007-09-10 04:28:00,92.56,92.57,92.54,92.565,146200000.0
2007-09-10 04:29:00,92.56,92.61,92.55,92.61,144800000.0
2007-09-10 04:30:00,92.6,92.64,92.59,92.62,406899997.0
2007-09-10 04:31:00,92.62,92.635,92.62,92.625,368000002.0
2007-09-10 04:32:00,92.625,92.64,92.6,92.625,258600002.0
2007-09-10 04:33:00,92.625,92.64,92.625,92.64,67100000.0
2007-09-10 04:34:00,92.63,92.64,92.62,92.64,586899999.0
2007-09-10 04:35:00,92.63,92.65,92.63,92.64,595200002.0
2007-09-10 04:36:00,92.63,92.65,92.62,92.63,564699999.0
2007-09-10 04:37:00,92.63,92.64,92.62,92.63,297099996.0
2007-09-10 04:38:00,92.63,92.63,92.58,92.585,493800005.0
2007-09-10 04:39:00,92.59,92.6,92.58,92.6,656999999.0
2007-09-10 04:40:00,92.59,92.61,92.56,92.56,849999993.0
2007-09-10 04:41:00,92.56,92.57,92.55,92.57,524400000.0
2007-09-10 04:42:00,92.57,92.58,92.56,92.57,464999998.0
2007-09-10 04:43:00,92.57,92.59,92.56,92.58,380399995.0
2007-09-10 04:44:00,92.58,92.59,92.57,92.57,332400004.0
2007-09-10 04:45:00,92.57,92.585,92.57,92.585,168200000.0
2007-09-10 04:46:00,92.585,92.605,92.58,92.605,135800000.0
2007-09-10 04:47:00,92.605,92.61,92.605,92.61,28000000.0
2007-09-10 04:48:00,92.61,92.62,92.61,92.61,170799998.0
2007-09-10 04:49:00,92.62,92.645,92.62,92.64,171800000.0
2007-09-10 04:50:00,92.64,92.64,92.6,92.63,97499999.0
2007-09-10 04:51:00,92.63,92.63,92.62,92.625,185200001.0
2007-09-10 04:52:00,92.65,92.66,92.63,92.66,492399994.0
2007-09-10 04:53:00,92.655,92.66,92.64,92.64,560299998.0
2007-09-10 04:54:00,92.64,92.64,92.62,92.64,710100001.0
2007-09-10 04:55:00,92.64,92.65,92.63,92.63,289900002.0
2007-09-10 04:56:00,92.63,92.645,92.62,92.63,383300001.0
2007-09-10 04:57:00,92.63,92.645,92.62,92.645,469700003.0
2007-09-10 04:58:00,92.645,92.645,92.635,92.645,137600000.0
2007-09-10 04:59:00,92.63,92.645,92.62,92.62,263899998.0
2007-09-10 05:00:00,92.62,92.65,92.615,92.65,292200002.0
2007-09-10 05:01:00,92.64,92.65,92.615,92.63,337400000.0
2007-09-10 05:02:00,92.63,92.635,92.615,92.63,324499997.0
2007-09-10 05:03:00,92.63,92.63,92.61,92.61,21600000.0
2007-09-10 05:04:00,92.63,92.63,92.61,92.61,94400000.0
2007-09-10 05:05:00,92.61,92.63,92.6,92.63,130900002.0
2007-09-10 05:06:00,92.62,92.63,92.6,92.61,162300000.0
2007-09-10 05:07:00,92.61,92.63,92.6,92.6,146400001.0
2007-09-10 05:08:00,92.6,92.61,92.53,92.53,113400000.0
2007-09-10 05:09:00,92.52,92.535,92.52,92.53,43900000.0
2007-09-10 05:10:00,92.535,92.6,92.51,92.56,187599999.0
2007-09-10 05:11:00,92.55,92.55,92.53,92.54,167200000.0
2007-09-10 05:12:00,92.54,92.55,92.53,92.55,145600001.0
2007-09-10 05:13:00,92.56,92.56,92.555,92.56,4600000.0
2007-09-10 05:14:00,92.555,92.555,92.535,92.535,1800000.0
2007-09-10 05:15:00,92.545,92.56,92.54,92.56,7600000.0
2007-09-10 05:16:00,92.56,92.565,92.56,92.565,24900000.0
2007-09-10 05:17:00,92.56,92.61,92.555,92.57,48900000.0
2007-09-10 05:18:00,92.57,92.57,92.565,92.565,2600000.0
2007-09-10 05:19:00,92.56,92.57,92.55,92.56,50300000.0
2007-09-10 05:20:00,92.56,92.61,92.55,92.56,67600000.0
2007-09-10 05:21:00,92.56,92.6,92.56,92.58,60200000.0
2007-09-10 05:22:00,92.6,92.6,92.56,92.57,66900000.0
2007-09-10 05:23:00,92.58,92.6,92.575,92.575,12300000.0
2007-09-10 05:24:00,92.575,92.575,92.57,92.57,1000000.0
2007-09-10 05:25:00,92.57,92.57,92.57,92.57,3600000.0
2007-09-10 05:26:00,92.57,92.6,92.54,92.56,183399999.0
2007-09-10 05:27:00,92.555,92.56,92.55,92.56,6600000.0
2007-09-10 05:28:00,92.555,92.56,92.54,92.56,79600000.0
2007-09-10 05:29:00,92.565,92.565,92.56,92.56,3600000.0
2007-09-10 05:30:00,92.565,92.565,92.555,92.565,25600000.0
2007-09-10 05:31:00,92.565,92.61,92.56,92.61,42600000.0
2007-09-10 05:32:00,92.61,92.61,92.61,92.61,6400000.0
2007-09-10 05:33:00,92.61,92.61,92.61,92.61,32000000.0
2007-09-10 05:34:00,92.61,92.61,92.6,92.6,36800000.0
2007-09-10 05:35:00,92.6,92.61,92.57,92.6,45800000.0
2007-09-10 05:36:00,92.56,92.566,92.518,92.565,748799999.0
2007-09-10 05:37:00,92.61,92.61,92.61,92.61,5600000.0
2007-09-10 05:38:00,92.61,92.615,92.6,92.615,57000000.0
2007-09-10 05:39:00,92.61,92.645,92.61,92.645,76500000.0
2007-09-10 05:40:00,92.64,92.67,92.63,92.655,331499995.0
2007-09-10 05:41:00,92.66,92.71,92.66,92.705,317799998.0
2007-09-10 05:42:00,92.705,92.74,92.705,92.74,144700000.0
2007-09-10 05:43:00,92.755,92.815,92.75,92.8,278499999.0
2007-09-10 05:44:00,92.8,92.8,92.63,92.77,281500001.0
2007-09-10 05:45:00,92.77,92.81,92.75,92.81,65100001.0
2007-09-10 05:46:00,92.81,92.82,92.8,92.805,52400000.0
2007-09-10 05:47:00,92.81,92.87,92.81,92.865,327900000.0
2007-09-10 05:48:00,92.86,92.865,92.845,92.865,159500000.0
2007-09-10 05:49:00,92.86,92.865,92.85,92.86,55900000.0
2007-09-10 05:50:00,92.86,92.92,92.86,92.92,77900000.0
2007-09-10 05:51:00,92.925,93.01,92.92,92.98,458700002.0
2007-09-10 05:52:00,92.98,92.98,92.91,92.95,474499995.0
2007-09-10 05:53:00,92.95,92.99,92.95,92.97,127300000.0
2007-09-10 05:54:00,92.97,92.98,92.94,92.97,189799998.0
2007-09-10 05:55:00,92.98,93.01,92.97,93.01,189300000.0
2007-09-10 05:56:00,93.01,93.04,92.945,93.01,318100003.0
2007-09-10 05:57:00,93.01,93.05,93.01,93.035,188799998.0
2007-09-10 05:58:00,93.03,93.09,93.025,93.08,273199998.0
2007-09-10 05:59:00,93.08,93.08,93.02,93.03,141500000.0
2007-09-10 06:00:00,93.02,93.02,92.96,92.96,706399991.0
2007-09-10 06:01:00,92.96,92.98,92.96,92.96,800200009.0
2007-09-10 06:02:00,92.96,92.96,92.93,92.94,1290899999.0
2007-09-10 06:03:00,92.94,92.94,92.93,92.93,147500000.0
2007-09-10 06:04:00,92.93,92.93,92.85,92.885,585300000.0
2007-09-10 06:05:00,92.885,92.92,92.88,92.92,536000001.0
2007-09-10 06:06:00,92.92,92.92,92.89,92.9,681499998.0
2007-09-10 06:07:00,92.9,92.91,92.89,92.9,439900000.0
2007-09-10 06:08:00,92.9,92.9,92.88,92.89,287800002.0
2007-09-10 06:09:00,92.88,92.9,92.88,92.9,509000003.0
2007-09-10 06:10:00,92.89,92.91,92.88,92.89,446699997.0
2007-09-10 06:11:00,92.89,92.94,92.89,92.93,626400005.0
2007-09-10 06:12:00,92.93,92.93,92.92,92.93,88200000.0
2007-09-10 06:13:00,92.93,92.94,92.91,92.915,798899988.0
2007-09-10 06:14:00,92.92,92.95,92.92,92.92,987999999.0
2007-09-10 06:15:00,92.92,92.94,92.9,92.915,843800004.0
2007-09-10 06:16:00,92.92,92.92,92.89,92.89,586999992.0
2007-09-10 06:17:00,92.895,92.92,92.88,92.9,413300001.0
2007-09-10 06:18:00,92.9,92.915,92.9,92.915,453799998.0
2007-09-10 06:19:00,92.915,92.95,92.9,92.945,88500000.0
2007-09-10 06:20:00,92.945,92.96,92.93,92.95,230400001.0
2007-09-10 06:21:00,92.945,92.965,92.94,92.945,680199997.0
2007-09-10 06:22:00,92.945,92.975,92.94,92.95,325200002.0
2007-09-10 06:23:00,92.94,92.97,92.94,92.965,453400006.0
2007-09-10 06:24:00,92.965,93.0,92.95,92.995,250499998.0
2007-09-10 06:25:00,92.985,93.005,92.98,93.005,312699998.0
2007-09-10 06:26:00,93.005,93.005,92.98,92.99,80900000.0
2007-09-10 06:27:00,92.99,92.995,92.975,92.99,200300005.0
2007-09-10 06:28:00,92.99,93.07,92.99,93.05,817300001.0
2007-09-10 06:29:00,93.06,93.085,93.04,93.085,381199999.0
2007-09-10 06:30:00,93.08,93.12,93.08,93.12,538499999.0
2007-09-10 06:31:00,93.115,93.115,93.08,93.105,449800001.0
2007-09-10 06:32:00,93.105,93.13,93.1,93.13,102200000.0
2007-09-10 06:33:00,93.13,93.18,93.12,93.18,342300001.0
2007-09-10 06:34:00,93.18,93.2,93.17,93.2,149400000.0
2007-09-10 06:35:00,93.2,93.21,93.18,93.2,60200000.0
2007-09-10 06:36:00,93.19,93.2,93.18,93.2,65500000.0
2007-09-10 06:37:00,93.2,93.2,93.155,93.16,185900000.0
2007-09-10 06:38:00,93.16,93.16,93.13,93.135,306300001.0
2007-09-10 06:39:00,93.13,93.135,93.1,93.11,179899999.0
2007-09-10 06:40:00,93.1,93.11,93.05,93.06,253300000.0
2007-09-10 06:41:00,93.06,93.07,93.03,93.05,258900003.0
2007-09-10 06:42:00,93.05,93.055,93.03,93.04,696600000.0
2007-09-10 06:43:00,93.04,93.07,93.04,93.07,351699999.0
2007-09-10 06:44:00,93.07,93.11,93.07,93.1,385700001.0
2007-09-10 06:45:00,93.1,93.1,93.07,93.085,351599999.0
2007-09-10 06:46:00,93.085,93.1,93.08,93.08,215400000.0
2007-09-10 06:47:00,93.095,93.1,93.08,93.1,215399997.0
2007-09-10 06:48:00,93.1,93.11,93.1,93.11,72600000.0
2007-09-10 06:49:00,93.11,93.12,93.1,93.11,151200000.0
2007-09-10 06:50:00,93.11,93.14,93.1,93.135,311800000.0
2007-09-10 06:51:00,93.135,93.135,93.095,93.11,279000001.0
2007-09-10 06:52:00,93.11,93.13,93.1,93.125,293399999.0
2007-09-10 06:53:00,93.13,93.14,93.125,93.14,94600000.0
2007-09-10 06:54:00,93.14,93.15,93.12,93.14,382099998.0
2007-09-10 06:55:00,93.14,93.155,93.13,93.15,387499996.0
2007-09-10 06:56:00,93.15,93.15,93.14,93.145,71400000.0
2007-09-10 06:57:00,93.15,93.15,93.125,93.13,230100000.0
2007-09-10 06:58:00,93.13,93.13,93.08,93.09,595299996.0
2007-09-10 06:59:00,93.1,93.11,93.08,93.11,178000000.0
2007-09-10 07:00:00,93.13,93.13,93.09,93.11,216199999.0
2007-09-10 07:01:00,93.115,93.125,93.105,93.11,89100000.0
2007-09-10 07:02:00,93.11,93.14,93.1,93.1,266900000.0
2007-09-10 07:03:00,93.11,93.115,93.11,93.11,84900000.0
2007-09-10 07:04:00,93.11,93.115,93.1,93.1,45900000.0
2007-09-10 07:05:00,93.1,93.11,93.08,93.08,178700000.0
2007-09-10 07:06:00,93.08,93.08,93.05,93.07,141600000.0
2007-09-10 07:07:00,93.07,93.07,92.96,92.97,364200000.0
2007-09-10 07:08:00,92.97,92.97,92.91,92.93,627000000.0
2007-09-10 07:09:00,92.93,92.93,92.91,92.925,268000000.0
2007-09-10 07:10:00,92.925,92.945,92.91,92.92,261700000.0
2007-09-10 07:11:00,92.93,92.945,92.91,92.945,492100004.0
2007-09-10 07:12:00,92.945,92.96,92.92,92.96,127900001.0
2007-09-10 07:13:00,92.96,92.99,92.95,92.99,595499990.0
2007-09-10 07:14:00,92.98,93.0,92.96,93.0,288399999.0
2007-09-10 07:15:00,92.99,93.0,92.975,92.99,183699998.0
2007-09-10 07:16:00,92.99,93.01,92.98,93.01,511799999.0
2007-09-10 07:17:00,93.01,93.015,92.99,93.0,334400000.0
2007-09-10 07:18:00,93.0,93.01,92.995,92.995,91100000.0
2007-09-10 07:19:00,92.995,92.995,92.965,92.985,410100003.0
2007-09-10 07:20:00,92.98,92.985,92.95,92.965,204400000.0
2007-09-10 07:21:00,92.965,92.965,92.95,92.955,196199998.0
2007-09-10 07:22:00,92.95,92.96,92.935,92.94,219800000.0
2007-09-10 07:23:00,92.935,92.935,92.91,92.91,149200000.0
2007-09-10 07:24:00,92.91,92.93,92.85,92.89,448600002.0
2007-09-10 07:25:00,92.89,92.9,92.85,92.86,397199999.0
2007-09-10 07:26:00,92.86,92.87,92.85,92.86,330399996.0
2007-09-10 07:27:00,92.86,92.89,92.86,92.89,105600000.0
2007-09-10 07:28:00,92.89,92.89,92.865,92.87,342900003.0
2007-09-10 07:29:00,92.87,92.88,92.86,92.87,246600002.0
2007-09-10 07:30:00,92.88,92.88,92.87,92.88,497199997.0
2007-09-10 07:31:00,92.88,92.88,92.86,92.86,256800001.0
2007-09-10 07:32:00,92.86,92.86,92.82,92.83,659700001.0
2007-09-10 07:33:00,92.83,92.85,92.82,92.82,533200006.0
2007-09-10 07:34:00,92.83,92.83,92.81,92.83,319200000.0
2007-09-10 07:35:00,92.82,92.83,92.79,92.8,592399998.0
2007-09-10 07:36:00,92.8,92.81,92.73,92.76,784399998.0
2007-09-10 07:37:00,92.77,92.8,92.75,92.78,545199998.0
2007-09-10 07:38:00,92.78,92.79,92.77,92.79,159600000.0
2007-09-10 07:39:00,92.79,92.805,92.78,92.805,168400000.0
2007-09-10 07:40:00,92.805,92.805,92.79,92.8,76600000.0
2007-09-10 07:41:00,92.8,92.83,92.8,92.82,49500000.0
2007-09-10 07:42:00,92.82,92.83,92.82,92.82,88000000.0
2007-09-10 07:43:00,92.82,92.82,92.82,92.82,32900000.0
2007-09-10 07:44:00,92.82,92.84,92.81,92.82,284799998.0
2007-09-10 07:45:00,92.82,92.82,92.8,92.8,15700000.0
2007-09-10 07:46:00,92.8,92.825,92.8,92.81,97700000.0
2007-09-10 07:47:00,92.82,92.82,92.78,92.79,218100000.0
2007-09-10 07:48:00,92.79,92.825,92.78,92.815,204800001.0
2007-09-10 07:49:00,92.81,92.815,92.81,92.815,27300000.0
2007-09-10 07:50:00,92.81,92.82,92.8,92.8,236700000.0
2007-09-10 07:51:00,92.805,92.83,92.8,92.83,469699998.0
2007-09-10 07:52:00,92.83,92.83,92.8,92.81,530000000.0
2007-09-10 07:53:00,92.81,92.83,92.8,92.83,98500000.0
2007-09-10 07:54:00,92.83,92.845,92.82,92.845,11300000.0
2007-09-10 07:55:00,92.84,92.905,92.84,92.9,145100000.0
2007-09-10 07:56:00,92.9,92.9,92.84,92.84,139500000.0
2007-09-10 07:57:00,92.84,92.84,92.805,92.805,142499999.0
2007-09-10 07:58:00,92.815,92.83,92.81,92.825,71100000.0
2007-09-10 07:59:00,92.81,92.82,92.81,92.82,33500000.0
2007-09-10 08:00:00,92.82,92.82,92.8,92.805,130000000.0
2007-09-10 08:01:00,92.805,92.84,92.805,92.81,150500000.0
2007-09-10 08:02:00,92.825,92.825,92.8,92.81,35000000.0
2007-09-10 08:03:00,92.81,92.815,92.8,92.81,48600000.0
2007-09-10 08:04:00,92.81,92.84,92.8,92.83,636200001.0
2007-09-10 08:05:00,92.84,92.85,92.81,92.85,298199997.0
2007-09-10 08:06:00,92.85,92.87,92.81,92.87,473399997.0
2007-09-10 08:07:00,92.87,92.88,92.81,92.88,127600000.0
2007-09-10 08:08:00,92.89,92.89,92.86,92.86,189200000.0
2007-09-10 08:09:00,92.87,92.89,92.85,92.885,354800000.0
2007-09-10 08:10:00,92.89,92.9,92.875,92.88,59800000.0
2007-09-10 08:11:00,92.88,92.895,92.87,92.895,24800000.0
2007-09-10 08:12:00,92.89,92.89,92.87,92.89,131900000.0
2007-09-10 08:13:00,92.89,92.905,92.88,92.895,97500000.0
2007-09-10 08:14:00,92.89,92.89,92.85,92.87,107500000.0
2007-09-10 08:15:00,92.87,92.895,92.87,92.895,81600000.0
2007-09-10 08:16:00,92.895,92.93,92.89,92.92,108600000.0
2007-09-10 08:17:00,92.9,92.925,92.9,92.915,135200000.0
2007-09-10 08:18:00,92.91,92.93,92.91,92.92,158500000.0
2007-09-10 08:19:00,92.92,92.935,92.91,92.925,103100000.0
2007-09-10 08:20:00,92.93,92.97,92.91,92.97,205900000.0
2007-09-10 08:21:00,92.96,93.03,92.95,93.005,315399999.0
2007-09-10 08:22:00,93.01,93.02,92.99,93.01,320600001.0
2007-09-10 08:23:00,93.0,93.01,92.985,93.01,106800000.0
2007-09-10 08:24:00,93.01,93.03,93.0,93.03,128800001.0
2007-09-10 08:25:00,93.04,93.04,92.98,92.985,314399999.0
2007-09-10 08:26:00,92.99,93.01,92.81,92.99,314600001.0
2007-09-10 08:27:00,92.98,92.99,92.81,92.91,506900000.0
2007-09-10 08:28:00,92.91,92.91,92.84,92.9,360199999.0
2007-09-10 08:29:00,92.9,92.935,92.9,92.93,353499998.0
2007-09-10 08:30:00,92.93,92.97,92.93,92.97,256800000.0
2007-09-10 08:31:00,92.97,92.97,92.95,92.96,387200001.0
2007-09-10 08:32:00,92.96,92.96,92.91,92.91,204600000.0
2007-09-10 08:33:00,92.91,92.93,92.895,92.895,198200002.0
2007-09-10 08:34:00,92.895,92.92,92.88,92.9,204299999.0
2007-09-10 08:35:00,92.88,92.9,92.88,92.89,75800000.0
2007-09-10 08:36:00,92.89,92.925,92.875,92.925,119300000.0
2007-09-10 08:37:00,92.92,92.965,92.81,92.95,64499999.0
2007-09-10 08:38:00,92.94,92.94,92.93,92.935,14200000.0
2007-09-10 08:39:00,92.94,92.96,92.93,92.95,354000001.0
2007-09-10 08:40:00,92.96,92.965,92.95,92.96,277000001.0
2007-09-10 08:41:00,92.955,93.0,92.955,93.0,305800000.0
2007-09-10 08:42:00,93.0,93.01,92.99,93.0,128999998.0
2007-09-10 08:43:00,92.995,93.005,92.965,92.98,237000000.0
2007-09-10 08:44:00,92.98,93.01,92.95,93.0,439299998.0
2007-09-10 08:45:00,93.0,93.02,92.98,93.02,667699996.0
2007-09-10 08:46:00,93.02,93.03,93.005,93.02,435100001.0
2007-09-10 08:47:00,93.02,93.02,92.95,92.95,763999999.0
2007-09-10 08:48:00,92.95,92.95,92.92,92.94,399600000.0
2007-09-10 08:49:00,92.94,92.94,92.92,92.93,383600002.0
2007-09-10 08:50:00,92.93,92.95,92.93,92.94,99600000.0
2007-09-10 08:51:00,92.94,92.945,92.93,92.94,244000002.0
2007-09-10 08:52:00,92.93,92.93,92.9,92.92,408800000.0
2007-09-10 08:53:00,92.91,92.92,92.85,92.915,525099997.0
2007-09-10 08:54:00,92.91,92.91,92.875,92.885,201700000.0
2007-09-10 08:55:00,92.88,92.89,92.85,92.88,204899997.0
2007-09-10 08:56:00,92.88,92.91,92.87,92.895,145700000.0
2007-09-10 08:57:00,92.89,92.9,92.89,92.9,91800000.0
2007-09-10 08:58:00,92.9,92.905,92.88,92.895,178700000.0
2007-09-10 08:59:00,92.895,92.905,92.88,92.885,184900000.0
2007-09-10 09:00:00,92.89,92.9,92.85,92.9,842399986.0
2007-09-10 09:01:00,92.9,92.915,92.875,92.88,948399994.0
2007-09-10 09:02:00,92.87,92.93,92.87,92.93,670799994.0
2007-09-10 09:03:00,92.93,92.96,92.9,92.96,447499999.0
2007-09-10 09:04:00,92.96,93.015,92.94,93.0,354900000.0
2007-09-10 09:05:00,93.0,93.02,92.97,93.02,511900001.0
2007-09-10 09:06:00,93.02,93.035,92.98,93.01,780399999.0
2007-09-10 09:07:00,93.01,93.01,92.97,92.97,525800004.0
2007-09-10 09:08:00,92.98,92.99,92.96,92.965,511000000.0
2007-09-10 09:09:00,92.96,93.06,92.96,93.06,409700000.0
2007-09-10 09:10:00,93.06,93.07,92.99,93.0,518499999.0
2007-09-10 09:11:00,92.99,93.015,92.98,93.0,584099997.0
2007-09-10 09:12:00,93.0,93.03,93.0,93.03,750999997.0
2007-09-10 09:13:00,93.02,93.03,93.01,93.01,337600000.0
2007-09-10 09:14:00,93.01,93.01,92.98,92.98,679300002.0
2007-09-10 09:15:00,92.98,93.0,92.97,93.0,870499998.0
2007-09-10 09:16:00,93.0,93.01,92.99,92.99,579799999.0
2007-09-10 09:17:00,92.99,93.045,92.99,93.03,322099999.0
2007-09-10 09:18:00,93.03,93.085,93.02,93.075,379200000.0
2007-09-10 09:19:00,93.075,93.08,93.04,93.04,357300000.0
2007-09-10 09:20:00,93.04,93.045,93.01,93.02,895899999.0
2007-09-10 09:21:00,93.025,93.035,93.01,93.03,270100000.0
2007-09-10 09:22:00,93.03,93.08,93.02,93.07,379100000.0
2007-09-10 09:23:00,93.06,93.075,93.04,93.06,228651907.0
2007-09-10 09:24:00,93.06,93.08,93.05,93.05,231000000.0
2007-09-10 09:25:00,93.04,93.05,93.03,93.03,1045100000.0
2007-09-10 09:26:00,93.04,93.04,93.0,93.03,400000000.0
2007-09-10 09:27:00,93.03,93.05,93.015,93.05,376599998.0
2007-09-10 09:28:00,93.04,93.04,93.005,93.03,490499996.0
2007-09-10 09:29:00,93.03,93.03,92.98,92.98,459799999.0
2007-09-10 09:30:00,92.98,92.98,92.95,92.96,264900000.0
2007-09-10 09:31:00,92.96,92.965,92.95,92.955,348499997.0
2007-09-10 09:32:00,92.96,92.985,92.96,92.98,757199996.0
2007-09-10 09:33:00,92.98,93.04,92.98,93.04,348200005.0
2007-09-10 09:34:00,93.04,93.07,93.04,93.06,910700007.0
2007-09-10 09:35:00,93.05,93.11,93.04,93.07,567100002.0
2007-09-10 09:36:00,93.07,93.075,93.04,93.05,739100000.0
2007-09-10 09:37:00,93.04,93.04,93.0,93.04,963800007.0
2007-09-10 09:38:00,93.03,93.05,93.02,93.04,858399987.0
2007-09-10 09:39:00,93.04,93.05,93.02,93.05,448799999.0
2007-09-10 09:40:00,93.05,93.05,93.01,93.03,464800000.0
2007-09-10 09:41:00,93.01,93.05,93.01,93.045,437700000.0
2007-09-10 09:42:00,93.05,93.07,93.04,93.06,357100003.0
2007-09-10 09:43:00,93.05,93.06,93.03,93.06,188400004.0
2007-09-10 09:44:00,93.06,93.08,93.05,93.07,570800001.0
2007-09-10 09:45:00,93.07,93.07,93.04,93.05,649900007.0
2007-09-10 09:46:00,93.05,93.07,93.03,93.06,983500000.0
2007-09-10 09:47:00,93.09,93.09,93.06,93.07,281099998.0
2007-09-10 09:48:00,93.06,93.095,93.06,93.09,293500001.0
2007-09-10 09:49:00,93.09,93.115,93.09,93.115,324599999.0
2007-09-10 09:50:00,93.115,93.16,93.11,93.15,964300001.0
2007-09-10 09:51:00,93.145,93.21,93.145,93.18,509599996.0
2007-09-10 09:52:00,93.18,93.185,93.16,93.165,569199997.0
2007-09-10 09:53:00,93.165,93.17,93.13,93.13,690400002.0
2007-09-10 09:54:00,93.14,93.15,93.11,93.13,612100001.0
2007-09-10 09:55:00,93.13,93.15,93.12,93.14,282800002.0
2007-09-10 09:56:00,93.14,93.14,93.13,93.14,353400001.0
2007-09-10 09:57:00,93.14,93.17,93.12,93.17,608299995.0
2007-09-10 09:58:00,93.17,93.17,93.13,93.15,485600000.0
2007-09-10 09:59:00,93.14,93.16,93.13,93.14,387399995.0
2007-09-10 10:00:00,93.14,93.17,93.14,93.16,358199994.0
2007-09-10 10:01:00,93.16,93.16,93.16,93.16,378200000.0
2007-09-10 10:02:00,93.16,93.19,93.14,93.18,517900004.0
2007-09-10 10:03:00,93.18,93.22,93.18,93.21,412799997.0
2007-09-10 10:04:00,93.21,93.24,93.2,93.24,532099991.0
2007-09-10 10:05:00,93.24,93.28,93.24,93.24,635599999.0
2007-09-10 10:06:00,93.24,93.26,93.23,93.25,518499999.0
2007-09-10 10:07:00,93.24,93.26,93.23,93.25,293999999.0
2007-09-10 10:08:00,93.25,93.26,93.225,93.255,682500000.0
2007-09-10 10:09:00,93.255,93.3,93.25,93.29,537800001.0
2007-09-10 10:10:00,93.29,93.3,93.28,93.29,250400000.0
2007-09-10 10:11:00,93.29,93.29,93.27,93.27,417600000.0
2007-09-10 10:12:00,93.27,93.29,93.26,93.27,402700000.0
2007-09-10 10:13:00,93.27,93.28,93.25,93.25,450399998.0
2007-09-10 10:14:00,93.25,93.265,93.23,93.26,257299998.0
2007-09-10 10:15:00,93.26,93.295,93.25,93.28,352499999.0
2007-09-10 10:16:00,93.29,93.3,93.27,93.3,657899994.0
2007-09-10 10:17:00,93.3,93.3,93.28,93.295,204000000.0
2007-09-10 10:18:00,93.295,93.305,93.29,93.29,353700001.0
2007-09-10 10:19:00,93.29,93.29,93.26,93.26,1125199999.0
2007-09-10 10:20:00,93.28,93.28,93.25,93.26,383600004.0
2007-09-10 10:21:00,93.27,93.27,93.24,93.27,447099997.0
2007-09-10 10:22:00,93.26,93.26,93.24,93.25,315900006.0
2007-09-10 10:23:00,93.24,93.25,93.21,93.23,450700001.0
2007-09-10 10:24:00,93.23,93.23,93.21,93.21,715200015.0
2007-09-10 10:25:00,93.21,93.22,93.17,93.175,274600003.0
2007-09-10 10:26:00,93.17,93.18,93.16,93.16,627800013.0
2007-09-10 10:27:00,93.16,93.17,93.15,93.15,709400003.0
2007-09-10 10:28:00,93.15,93.17,93.15,93.16,525800002.0
2007-09-10 10:29:00,93.16,93.17,93.15,93.16,371400000.0
2007-09-10 10:30:00,93.15,93.16,93.15,93.16,156800000.0
2007-09-10 10:31:00,93.16,93.18,93.15,93.18,748200002.0
2007-09-10 10:32:00,93.18,93.26,93.18,93.26,709799999.0
2007-09-10 10:33:00,93.26,93.26,93.25,93.25,507200000.0
2007-09-10 10:34:00,93.25,93.25,93.22,93.22,212599997.0
2007-09-10 10:35:00,93.22,93.22,93.15,93.17,477200004.0
2007-09-10 10:36:00,93.17,93.18,93.16,93.17,649400002.0
2007-09-10 10:37:00,93.17,93.19,93.17,93.19,297600000.0
2007-09-10 10:38:00,93.19,93.2,93.19,93.2,177600000.0
2007-09-10 10:39:00,93.2,93.25,93.2,93.24,388600001.0
2007-09-10 10:40:00,93.24,93.245,93.23,93.23,86900000.0
2007-09-10 10:41:00,93.23,93.245,93.22,93.235,400600003.0
2007-09-10 10:42:00,93.22,93.25,93.22,93.25,822199995.0
2007-09-10 10:43:00,93.255,93.26,93.23,93.23,351399997.0
2007-09-10 10:44:00,93.23,93.245,93.22,93.235,666199997.0
2007-09-10 10:45:00,93.23,93.26,93.22,93.26,442199998.0
2007-09-10 10:46:00,93.265,93.275,93.26,93.27,264599999.0
2007-09-10 10:47:00,93.27,93.295,93.26,93.295,226400002.0
2007-09-10 10:48:00,93.295,93.31,93.29,93.3,191700002.0
2007-09-10 10:49:00,93.3,93.305,93.28,93.3,170700001.0
2007-09-10 10:50:00,93.31,93.31,93.28,93.295,429600004.0
2007-09-10 10:51:00,93.29,93.35,93.29,93.32,757400006.0
2007-09-10 10:52:00,93.32,93.34,93.31,93.34,536000005.0
2007-09-10 10:53:00,93.34,93.37,93.32,93.37,626200000.0
2007-09-10 10:54:00,93.37,93.45,93.37,93.44,944099998.0
2007-09-10 10:55:00,93.44,93.44,93.4,93.41,601099999.0
2007-09-10 10:56:00,93.41,93.42,93.39,93.41,1196894311.0
2007-09-10 10:57:00,93.41,93.41,93.39,93.4,335700002.0
2007-09-10 10:58:00,93.4,93.4,93.38,93.39,238400000.0
2007-09-10 10:59:00,93.39,93.4,93.38,93.38,468800000.0
2007-09-10 11:00:00,93.38,93.38,93.33,93.37,550300000.0
2007-09-10 11:01:00,93.37,93.37,93.33,93.37,265900000.0
2007-09-10 11:02:00,93.36,93.39,93.36,93.39,554300001.0
2007-09-10 11:03:00,93.39,93.4,93.36,93.37,674300003.0
2007-09-10 11:04:00,93.37,93.4,93.37,93.4,450200008.0
2007-09-10 11:05:00,93.4,93.42,93.38,93.42,308400001.0
2007-09-10 11:06:00,93.43,93.46,93.43,93.43,841500000.0
2007-09-10 11:07:00,93.44,93.44,93.4,93.41,808400008.0
2007-09-10 11:08:00,93.41,93.45,93.4,93.43,668300002.0
2007-09-10 11:09:00,93.425,93.46,93.42,93.46,942299999.0
2007-09-10 11:10:00,93.47,93.52,93.47,93.51,660500003.0
2007-09-10 11:11:00,93.49,93.52,93.49,93.52,524600001.0
2007-09-10 11:12:00,93.51,93.52,93.49,93.52,970199987.0
2007-09-10 11:13:00,93.52,93.63,93.52,93.63,765799999.0
2007-09-10 11:14:00,93.63,93.65,93.62,93.64,1254499996.0
2007-09-10 11:15:00,93.64,93.64,93.58,93.585,660100001.0
2007-09-10 11:16:00,93.6,93.62,93.59,93.61,461700001.0
2007-09-10 11:17:00,93.57,93.67,93.555,93.67,340700000.0
2007-09-10 11:18:00,93.67,93.71,93.64,93.67,869400002.0
2007-09-10 11:19:00,93.66,93.66,93.63,93.65,578000004.0
2007-09-10 11:20:00,93.65,93.67,93.64,93.645,467800003.0
2007-09-10 11:21:00,93.645,93.665,93.64,93.65,822300004.0
2007-09-10 11:22:00,93.65,93.65,93.605,93.63,652199995.0
2007-09-10 11:23:00,93.63,93.635,93.6,93.605,306600004.0
2007-09-10 11:24:00,93.605,93.635,93.6,93.62,717499988.0
2007-09-10 11:25:00,93.63,93.64,93.61,93.63,477099996.0
2007-09-10 11:26:00,93.64,93.67,93.615,93.65,886100000.0
2007-09-10 11:27:00,93.66,93.66,93.61,93.62,637500009.0
2007-09-10 11:28:00,93.62,93.64,93.61,93.63,1001000011.0
2007-09-10 11:29:00,93.63,93.65,93.62,93.64,527600004.0
2007-09-10 11:30:00,93.64,93.64,93.58,93.595,837300001.0
2007-09-10 11:31:00,93.595,93.62,93.58,93.59,1031699995.0
2007-09-10 11:32:00,93.59,93.62,93.57,93.57,518000000.0
2007-09-10 11:33:00,93.57,93.57,93.53,93.53,579300004.0
2007-09-10 11:34:00,93.53,93.55,93.52,93.53,567000001.0
2007-09-10 11:35:00,93.53,93.56,93.51,93.55,853000001.0
2007-09-10 11:36:00,93.55,93.56,93.54,93.56,669800004.0
2007-09-10 11:37:00,93.55,93.555,93.54,93.55,524000003.0
2007-09-10 11:38:00,93.55,93.57,93.55,93.56,260800000.0
2007-09-10 11:39:00,93.56,93.61,93.54,93.61,274399999.0
2007-09-10 11:40:00,93.6,93.63,93.57,93.63,641400001.0
2007-09-10 11:41:00,93.63,93.63,93.57,93.57,484000001.0
2007-09-10 11:42:00,93.57,93.61,93.56,93.61,433600000.0
2007-09-10 11:43:00,93.61,93.61,93.58,93.6,344200000.0
2007-09-10 11:44:00,93.585,93.59,93.57,93.58,283100000.0
2007-09-10 11:45:00,93.58,93.58,93.51,93.56,893699993.0
2007-09-10 11:46:00,93.56,93.62,93.55,93.6,840100001.0
2007-09-10 11:47:00,93.59,93.62,93.59,93.6,457499999.0
2007-09-10 11:48:00,93.6,93.6,93.55,93.55,418300000.0
2007-09-10 11:49:00,93.55,93.55,93.52,93.55,1067000004.0
2007-09-10 11:50:00,93.56,93.56,93.52,93.52,750400004.0
2007-09-10 11:51:00,93.52,93.54,93.49,93.5,914400006.0
2007-09-10 11:52:00,93.5,93.51,93.48,93.48,648599999.0
2007-09-10 11:53:00,93.49,93.49,93.47,93.47,549200000.0
2007-09-10 11:54:00,93.475,93.49,93.45,93.45,860200004.0
2007-09-10 11:55:00,93.46,93.46,93.42,93.42,423000000.0
2007-09-10 11:56:00,93.42,93.45,93.42,93.42,255699999.0
2007-09-10 11:57:00,93.43,93.45,93.41,93.42,344200000.0
2007-09-10 11:58:00,93.42,93.46,93.41,93.41,505799997.0
2007-09-10 11:59:00,93.42,93.44,93.41,93.44,372500000.0
2007-09-10 12:00:00,93.45,93.47,93.44,93.44,846400002.0
2007-09-10 12:01:00,93.44,93.46,93.42,93.43,530200003.0
2007-09-10 12:02:00,93.43,93.45,93.43,93.45,852199999.0
2007-09-10 12:03:00,93.45,93.45,93.425,93.43,342100005.0
2007-09-10 12:04:00,93.43,93.49,93.43,93.45,941299992.0
2007-09-10 12:05:00,93.45,93.5,93.44,93.48,893600003.0
2007-09-10 12:06:00,93.48,93.53,93.45,93.48,377299996.0
2007-09-10 12:07:00,93.48,93.49,93.46,93.48,328100000.0
2007-09-10 12:08:00,93.48,93.5,93.46,93.49,626600001.0
2007-09-10 12:09:00,93.49,93.49,93.45,93.45,648699999.0
2007-09-10 12:10:00,93.455,93.48,93.445,93.455,1141700006.0
2007-09-10 12:11:00,93.46,93.49,93.45,93.48,468699997.0
2007-09-10 12:12:00,93.48,93.495,93.47,93.48,1001699999.0
2007-09-10 12:13:00,93.48,93.485,93.45,93.46,640900004.0
2007-09-10 12:14:00,93.46,93.465,93.44,93.46,703000002.0
2007-09-10 12:15:00,93.455,93.47,93.45,93.46,405700005.0
2007-09-10 12:16:00,93.455,93.46,93.44,93.44,163300000.0
2007-09-10 12:17:00,93.44,93.45,93.42,93.42,1076300001.0
2007-09-10 12:18:00,93.42,93.43,93.39,93.4,805499983.0
2007-09-10 12:19:00,93.4,93.4,93.37,93.375,683100000.0
2007-09-10 12:20:00,93.375,93.39,93.36,93.36,293200000.0
2007-09-10 12:21:00,93.36,93.37,93.35,93.37,439999999.0
2007-09-10 12:22:00,93.365,93.4,93.36,93.39,301300000.0
2007-09-10 12:23:00,93.39,93.39,93.37,93.38,1531400018.0
2007-09-10 12:24:00,93.39,93.39,93.37,93.38,674200012.0
2007-09-10 12:25:00,93.38,93.4,93.34,93.36,1130800017.0
2007-09-10 12:26:00,93.36,93.37,93.35,93.365,459600000.0
2007-09-10 12:27:00,93.36,93.37,93.345,93.37,468800002.0
2007-09-10 12:28:00,93.37,93.37,93.34,93.35,1146400007.0
2007-09-10 12:29:00,93.35,93.35,93.33,93.34,403200000.0
2007-09-10 12:30:00,93.35,93.36,93.32,93.33,631200000.0
2007-09-10 12:31:00,93.32,93.35,93.31,93.34,561200001.0
2007-09-10 12:32:00,93.34,93.36,93.33,93.36,620099997.0
2007-09-10 12:33:00,93.36,93.38,93.36,93.37,491100002.0
2007-09-10 12:34:00,93.37,93.38,93.36,93.375,208800003.0
2007-09-10 12:35:00,93.37,93.38,93.35,93.35,592100001.0
2007-09-10 12:36:00,93.35,93.38,93.35,93.38,543499995.0
2007-09-10 12:37:00,93.38,93.4,93.37,93.39,278200004.0
2007-09-10 12:38:00,93.39,93.4,93.39,93.4,60800000.0
2007-09-10 12:39:00,93.4,93.41,93.39,93.39,454000001.0
2007-09-10 12:40:00,93.39,93.42,93.39,93.41,433200002.0
2007-09-10 12:41:00,93.41,93.51,93.41,93.48,483800000.0
2007-09-10 12:42:00,93.47,93.47,93.43,93.43,323599999.0
2007-09-10 12:43:00,93.43,93.44,93.415,93.44,415700000.0
2007-09-10 12:44:00,93.44,93.46,93.42,93.46,382299999.0
2007-09-10 12:45:00,93.445,93.45,93.44,93.44,799500023.0
2007-09-10 12:46:00,93.44,93.46,93.44,93.46,302500000.0
2007-09-10 12:47:00,93.45,93.46,93.44,93.44,277000001.0
2007-09-10 12:48:00,93.45,93.47,93.43,93.45,876399994.0
2007-09-10 12:49:00,93.45,93.46,93.44,93.45,492199998.0
2007-09-10 12:50:00,93.45,93.45,93.42,93.43,511600002.0
2007-09-10 12:51:00,93.43,93.44,93.42,93.43,674800006.0
2007-09-10 12:52:00,93.43,93.44,93.42,93.43,622000005.0
2007-09-10 12:53:00,93.43,93.43,93.41,93.42,280700000.0
2007-09-10 12:54:00,93.42,93.43,93.42,93.42,340000000.0
2007-09-10 12:55:00,93.42,93.48,93.415,93.48,383200000.0
2007-09-10 12:56:00,93.47,93.49,93.44,93.445,940499994.0
2007-09-10 12:57:00,93.445,93.49,93.445,93.48,357600000.0
2007-09-10 12:58:00,93.48,93.53,93.48,93.53,383400001.0
2007-09-10 12:59:00,93.53,93.56,93.525,93.55,1130600001.0
2007-09-10 13:00:00,93.57,93.57,93.55,93.57,360000000.0
2007-09-10 13:01:00,93.58,93.58,93.55,93.56,561600000.0
2007-09-10 13:02:00,93.56,93.57,93.54,93.54,278300003.0
2007-09-10 13:03:00,93.54,93.54,93.51,93.53,563400006.0
2007-09-10 13:04:00,93.53,93.53,93.5,93.53,360699999.0
2007-09-10 13:05:00,93.53,93.55,93.51,93.535,534600005.0
2007-09-10 13:06:00,93.55,93.56,93.51,93.54,609800004.0
2007-09-10 13:07:00,93.54,93.54,93.52,93.53,288200000.0
2007-09-10 13:08:00,93.53,93.53,93.51,93.52,570700002.0
2007-09-10 13:09:00,93.52,93.55,93.51,93.51,977599998.0
2007-09-10 13:10:00,93.51,93.53,93.47,93.52,1062800001.0
2007-09-10 13:11:00,93.52,93.52,93.5,93.5,590400000.0
2007-09-10 13:12:00,93.5,93.5,93.485,93.5,418000000.0
2007-09-10 13:13:00,93.5,93.54,93.47,93.49,1547700012.0
2007-09-10 13:14:00,93.49,93.49,93.47,93.48,1195300004.0
2007-09-10 13:15:00,93.48,93.48,93.46,93.47,249599995.0
2007-09-10 13:16:00,93.44,93.49,93.44,93.48,409000000.0
2007-09-10 13:17:00,93.48,93.49,93.46,93.48,399000001.0
2007-09-10 13:18:00,93.48,93.49,93.46,93.48,740999994.0
2007-09-10 13:19:00,93.48,93.48,93.45,93.45,929900022.0
2007-09-10 13:20:00,93.45,93.47,93.41,93.42,1009200015.0
2007-09-10 13:21:00,93.42,93.42,93.4,93.4,1027700008.0
2007-09-10 13:22:00,93.4,93.42,93.4,93.41,598600003.0
2007-09-10 13:23:00,93.4,93.45,93.4,93.45,999000018.0
2007-09-10 13:24:00,93.44,93.44,93.39,93.39,542600006.0
2007-09-10 13:25:00,93.39,93.4,93.35,93.36,377200006.0
2007-09-10 13:26:00,93.37,93.37,93.35,93.36,304800000.0
2007-09-10 13:27:00,93.35,93.36,93.305,93.34,739200008.0
2007-09-10 13:28:00,93.35,93.35,93.33,93.35,798000012.0
2007-09-10 13:29:00,93.35,93.37,93.35,93.36,1169200005.0
2007-09-10 13:30:00,93.37,93.38,93.35,93.36,814200006.0
2007-09-10 13:31:00,93.35,93.37,93.35,93.37,1099400001.0
2007-09-10 13:32:00,93.36,93.36,93.33,93.36,1088999988.0
2007-09-10 13:33:00,93.35,93.37,93.35,93.36,319200000.0
2007-09-10 13:34:00,93.36,93.39,93.36,93.38,870400000.0
2007-09-10 13:35:00,93.39,93.42,93.37,93.42,563200000.0
2007-09-10 13:36:00,93.42,93.49,93.41,93.48,450800002.0
2007-09-10 13:37:00,93.48,93.48,93.42,93.44,887400003.0
2007-09-10 13:38:00,93.44,93.44,93.38,93.4,912000000.0
2007-09-10 13:39:00,93.4,93.42,93.4,93.42,284099997.0
2007-09-10 13:40:00,93.43,93.43,93.4,93.41,454699998.0
2007-09-10 13:41:00,93.405,93.42,93.385,93.385,388200000.0
2007-09-10 13:42:00,93.39,93.4,93.39,93.39,884200001.0
2007-09-10 13:43:00,93.4,93.4,93.385,93.39,300800000.0
2007-09-10 13:44:00,93.39,93.39,93.36,93.38,557400008.0
2007-09-10 13:45:00,93.38,93.4,93.36,93.37,977299988.0
2007-09-10 13:46:00,93.37,93.38,93.34,93.365,1055699998.0
2007-09-10 13:47:00,93.37,93.4,93.37,93.39,1299999977.0
2007-09-10 13:48:00,93.38,93.395,93.37,93.38,718800006.0
2007-09-10 13:49:00,93.38,93.38,93.34,93.35,749699988.0
2007-09-10 13:50:00,93.35,93.39,93.35,93.39,670800003.0
2007-09-10 13:51:00,93.39,93.41,93.37,93.41,476000004.0
2007-09-10 13:52:00,93.41,93.41,93.37,93.39,673100006.0
2007-09-10 13:53:00,93.39,93.39,93.37,93.38,501000005.0
2007-09-10 13:54:00,93.38,93.39,93.37,93.37,814700007.0
2007-09-10 13:55:00,93.37,93.39,93.35,93.37,1021100010.0
2007-09-10 13:56:00,93.37,93.38,93.33,93.37,770299996.0
2007-09-10 13:57:00,93.38,93.39,93.36,93.365,810800004.0
2007-09-10 13:58:00,93.37,93.405,93.36,93.4,448899990.0
2007-09-10 13:59:00,93.4,93.41,93.4,93.41,149800000.0
2007-09-10 14:00:00,93.41,93.41,93.36,93.36,631000000.0
2007-09-10 14:01:00,93.35,93.36,93.34,93.36,638300000.0
2007-09-10 14:02:00,93.34,93.37,93.34,93.36,746099997.0
2007-09-10 14:03:00,93.36,93.365,93.33,93.34,405300000.0
2007-09-10 14:04:00,93.34,93.37,93.33,93.36,150099998.0
2007-09-10 14:05:00,93.365,93.38,93.35,93.365,426500000.0
2007-09-10 14:06:00,93.365,93.4,93.36,93.38,254700000.0
2007-09-10 14:07:00,93.395,93.41,93.39,93.41,145400000.0
2007-09-10 14:08:00,93.41,93.44,93.4,93.44,760400003.0
2007-09-10 14:09:00,93.44,93.47,93.43,93.46,683800004.0
2007-09-10 14:10:00,93.47,93.51,93.47,93.48,684800001.0
2007-09-10 14:11:00,93.48,93.48,93.465,93.48,419000007.0
2007-09-10 14:12:00,93.48,93.48,93.435,93.46,1478900012.0
2007-09-10 14:13:00,93.46,93.47,93.445,93.46,804800009.0
2007-09-10 14:14:00,93.45,93.47,93.445,93.47,363400002.0
2007-09-10 14:15:00,93.47,93.47,93.47,93.47,20000000.0
2007-09-10 14:16:00,93.47,93.5,93.47,93.48,505699999.0
2007-09-10 14:17:00,93.47,93.49,93.44,93.46,741200004.0
2007-09-10 14:18:00,93.47,93.48,93.45,93.46,1200900003.0
2007-09-10 14:19:00,93.48,93.48,93.47,93.48,291800002.0
2007-09-10 14:20:00,93.48,93.5,93.47,93.48,576400002.0
2007-09-10 14:21:00,93.48,93.49,93.44,93.44,580099999.0
2007-09-10 14:22:00,93.45,93.46,93.43,93.46,788900000.0
2007-09-10 14:23:00,93.46,93.48,93.46,93.48,526600001.0
2007-09-10 14:24:00,93.49,93.5,93.46,93.48,1247600018.0
2007-09-10 14:25:00,93.49,93.49,93.46,93.47,705399998.0
2007-09-10 14:26:00,93.48,93.49,93.48,93.49,136000000.0
2007-09-10 14:27:00,93.49,93.49,93.46,93.48,1087499991.0
2007-09-10 14:28:00,93.48,93.48,93.45,93.46,1539400004.0
2007-09-10 14:29:00,93.46,93.49,93.46,93.49,737800006.0
2007-09-10 14:30:00,93.49,93.51,93.49,93.51,224000000.0
2007-09-10 14:31:00,93.51,93.51,93.48,93.48,435900007.0
2007-09-10 14:32:00,93.48,93.5,93.48,93.48,1029800001.0
2007-09-10 14:33:00,93.48,93.5,93.48,93.48,999900003.0
2007-09-10 14:34:00,93.48,93.48,93.47,93.475,420200001.0
2007-09-10 14:35:00,93.48,93.49,93.48,93.49,235600000.0
2007-09-10 14:36:00,93.49,93.52,93.48,93.51,1091000006.0
2007-09-10 14:37:00,93.51,93.51,93.47,93.49,1071300006.0
2007-09-10 14:38:00,93.49,93.49,93.47,93.47,667000001.0
2007-09-10 14:39:00,93.48,93.49,93.47,93.47,284100002.0
2007-09-10 14:40:00,93.475,93.55,93.475,93.55,592100006.0
2007-09-10 14:41:00,93.55,93.58,93.55,93.57,815000004.0
2007-09-10 14:42:00,93.57,93.61,93.57,93.6,537400002.0
2007-09-10 14:43:00,93.61,93.62,93.58,93.62,890400005.0
2007-09-10 14:44:00,93.62,93.64,93.62,93.63,452700006.0
2007-09-10 14:45:00,93.63,93.64,93.61,93.63,1250700004.0
2007-09-10 14:46:00,93.63,93.67,93.605,93.62,794400003.0
2007-09-10 14:47:00,93.62,93.64,93.585,93.6,1150900001.0
2007-09-10 14:48:00,93.6,93.6,93.58,93.6,549400005.0
2007-09-10 14:49:00,93.6,93.62,93.59,93.62,396700004.0
2007-09-10 14:50:00,93.62,93.64,93.61,93.62,287400001.0
2007-09-10 14:51:00,93.62,93.64,93.6,93.63,431800003.0
2007-09-10 14:52:00,93.63,93.65,93.625,93.63,721600000.0
2007-09-10 14:53:00,93.62,93.63,93.61,93.63,789900008.0
2007-09-10 14:54:00,93.63,93.63,93.62,93.62,270600001.0
2007-09-10 14:55:00,93.63,93.63,93.61,93.63,978999999.0
2007-09-10 14:56:00,93.63,93.69,93.63,93.68,1112899992.0
2007-09-10 14:57:00,93.68,93.79,93.68,93.78,879200006.0
2007-09-10 14:58:00,93.79,93.82,93.77,93.8,686200001.0
2007-09-10 14:59:00,93.8,93.84,93.79,93.82,911300003.0
2007-09-10 15:00:00,93.82,93.9,93.81,93.88,1138299994.0
2007-09-10 15:01:00,93.89,93.98,93.88,93.95,1574700004.0
2007-09-10 15:02:00,93.95,94.04,93.93,94.01,911600001.0
2007-09-10 15:03:00,94.01,94.05,93.98,94.04,853800001.0
2007-09-10 15:04:00,94.04,94.11,94.04,94.04,1294300008.0
2007-09-10 15:05:00,94.04,94.04,93.97,93.97,1127199994.0
2007-09-10 15:06:00,93.96,93.97,93.92,93.93,948900004.0
2007-09-10 15:07:00,93.93,93.95,93.91,93.94,813800014.0
2007-09-10 15:08:00,93.95,93.97,93.94,93.95,637800003.0
2007-09-10 15:09:00,93.94,93.98,93.94,93.96,1406200010.0
2007-09-10 15:10:00,93.97,93.98,93.95,93.95,1261299994.0
2007-09-10 15:11:00,93.95,94.01,93.95,93.99,1877699987.0
2007-09-10 15:12:00,93.98,94.0,93.96,93.99,824399991.0
2007-09-10 15:13:00,93.99,93.99,93.945,93.96,706999997.0
2007-09-10 15:14:00,93.97,93.97,93.93,93.95,460100001.0
2007-09-10 15:15:00,93.94,93.965,93.93,93.96,1019900002.0
2007-09-10 15:16:00,93.96,93.97,93.94,93.96,1185500005.0
2007-09-10 15:17:00,93.96,94.01,93.95,93.98,821200005.0
2007-09-10 15:18:00,93.98,94.01,93.98,93.99,869999993.0
2007-09-10 15:19:00,93.99,94.0,93.93,93.93,651300003.0
2007-09-10 15:20:00,93.93,94.02,93.92,94.0,837899994.0
2007-09-10 15:21:00,94.0,94.0,93.95,93.96,752300008.0
2007-09-10 15:22:00,93.96,93.97,93.93,93.93,1065800004.0
2007-09-10 15:23:00,93.93,93.94,93.9,93.93,1050600008.0
2007-09-10 15:24:00,93.93,93.94,93.91,93.91,1078200014.0
2007-09-10 15:25:00,93.91,93.92,93.87,93.89,1112199986.0
2007-09-10 15:26:00,93.89,94.06,93.89,94.06,1341099997.0
2007-09-10 15:27:00,94.05,94.07,94.03,94.05,1115099990.0
2007-09-10 15:28:00,94.05,94.11,94.02,94.02,952800001.0
2007-09-10 15:29:00,94.03,94.03,93.98,93.99,668700001.0
2007-09-10 15:30:00,93.99,94.02,93.99,94.0,981199998.0
2007-09-10 15:31:00,94.0,94.04,94.0,94.03,830599997.0
2007-09-10 15:32:00,94.03,94.06,94.03,94.04,598799999.0
2007-09-10 15:33:00,94.04,94.05,94.005,94.04,1216799995.0
2007-09-10 15:34:00,94.04,94.07,94.02,94.05,1288699988.0
2007-09-10 15:35:00,94.05,94.05,94.02,94.03,778399998.0
2007-09-10 15:36:00,94.03,94.03,93.99,94.02,684199993.0
2007-09-10 15:37:00,94.02,94.03,93.94,93.94,653899997.0
2007-09-10 15:38:00,93.95,93.95,93.88,93.92,933699998.0
2007-09-10 15:39:00,93.93,93.93,93.9,93.9,716199995.0
2007-09-10 15:40:00,93.9,93.98,93.9,93.95,575999996.0
2007-09-10 15:41:00,93.95,93.98,93.95,93.98,565499999.0
2007-09-10 15:42:00,93.97,93.99,93.95,93.99,849300002.0
2007-09-10 15:43:00,93.99,93.99,93.89,93.89,607800000.0
2007-09-10 15:44:00,93.89,93.89,93.84,93.86,461599996.0
2007-09-10 15:45:00,93.84,93.9,93.84,93.88,494199997.0
2007-09-10 15:46:00,93.86,93.89,93.81,93.82,1303699994.0
2007-09-10 15:47:00,93.82,93.84,93.81,93.83,810499997.0
2007-09-10 15:48:00,93.86,93.865,93.84,93.86,808299993.0
2007-09-10 15:49:00,93.865,93.89,93.85,93.89,424400000.0
2007-09-10 15:50:00,93.89,93.92,93.87,93.885,512899999.0
2007-09-10 15:51:00,93.88,93.895,93.84,93.845,882400005.0
2007-09-10 15:52:00,93.845,93.85,93.735,93.75,733000000.0
2007-09-10 15:53:00,93.75,93.76,93.69,93.72,656899996.0
2007-09-10 15:54:00,93.71,93.72,93.675,93.7,926100001.0
2007-09-10 15:55:00,93.7,93.77,93.695,93.74,747799996.0
2007-09-10 15:56:00,93.74,93.75,93.72,93.75,809799994.0
2007-09-10 15:57:00,93.75,93.79,93.74,93.76,692899995.0
2007-09-10 15:58:00,93.76,93.77,93.74,93.75,908599997.0
2007-09-10 15:59:00,93.745,93.76,93.7,93.73,892999991.0
2007-09-10 16:00:00,93.72,93.73,93.68,93.7,1024499986.0
2007-09-10 16:01:00,93.7,93.7,93.63,93.63,899499996.0
2007-09-10 16:02:00,93.63,93.66,93.61,93.62,902199999.0
2007-09-10 16:03:00,93.61,93.62,93.55,93.56,1227300001.0
2007-09-10 16:04:00,93.56,93.59,93.56,93.59,492799997.0
2007-09-10 16:05:00,93.59,93.59,93.54,93.58,1263599995.0
2007-09-10 16:06:00,93.58,93.62,93.565,93.61,436799995.0
2007-09-10 16:07:00,93.61,93.64,93.61,93.64,815599999.0
2007-09-10 16:08:00,93.64,93.66,93.62,93.65,545300000.0
2007-09-10 16:09:00,93.65,93.66,93.595,93.6,635899999.0
2007-09-10 16:10:00,93.61,93.62,93.51,93.51,678200002.0
2007-09-10 16:11:00,93.51,93.55,93.49,93.53,1130899997.0
2007-09-10 16:12:00,93.525,93.55,93.51,93.52,640300000.0
2007-09-10 16:13:00,93.52,93.545,93.52,93.525,315800000.0
2007-09-10 16:14:00,93.525,93.525,93.455,93.48,487400000.0
2007-09-10 16:15:00,93.48,93.49,93.39,93.4,624000000.0
2007-09-10 16:16:00,93.4,93.43,93.39,93.43,637000003.0
2007-09-10 16:17:00,93.43,93.47,93.43,93.46,244999999.0
2007-09-10 16:18:00,93.46,93.48,93.46,93.46,481900001.0
2007-09-10 16:19:00,93.46,93.52,93.46,93.515,660300000.0
2007-09-10 16:20:00,93.515,93.59,93.51,93.59,625200002.0
2007-09-10 16:21:00,93.575,93.61,93.575,93.59,528499998.0
2007-09-10 16:22:00,93.6,93.62,93.585,93.605,580000000.0
2007-09-10 16:23:00,93.605,93.62,93.56,93.57,399500000.0
2007-09-10 16:24:00,93.58,93.58,93.54,93.58,414299999.0
2007-09-10 16:25:00,93.58,93.6,93.56,93.57,410000000.0
2007-09-10 16:26:00,93.57,93.58,93.525,93.56,525300001.0
2007-09-10 16:27:00,93.56,93.57,93.5,93.51,582400001.0
2007-09-10 16:28:00,93.51,93.52,93.48,93.48,462000001.0
2007-09-10 16:29:00,93.47,93.47,93.45,93.46,472500000.0
2007-09-10 16:30:00,93.45,93.47,93.37,93.47,43400000.0
2007-09-10 16:31:00,93.38,93.47,93.37,93.42,544399999.0
2007-09-10 16:32:00,93.42,93.48,93.41,93.47,595899999.0
2007-09-10 16:33:00,93.47,93.5,93.45,93.47,1155300000.0
2007-09-10 16:34:00,93.47,93.47,93.4,93.45,520699999.0
2007-09-10 16:35:00,93.45,93.5,93.44,93.47,237000000.0
2007-09-10 16:36:00,93.47,93.48,93.35,93.38,1366999980.0
2007-09-10 16:37:00,93.38,93.4,93.305,93.31,800399993.0
2007-09-10 16:38:00,93.31,93.41,93.31,93.39,1036800012.0
2007-09-10 16:39:00,93.395,93.45,93.39,93.4,973900002.0
2007-09-10 16:40:00,93.4,93.4,93.36,93.37,1358899989.0
2007-09-10 16:41:00,93.36,93.44,93.36,93.39,871000001.0
2007-09-10 16:42:00,93.39,93.39,93.29,93.3,851099998.0
2007-09-10 16:43:00,93.3,93.3,93.27,93.29,463500002.0
2007-09-10 16:44:00,93.29,93.33,93.26,93.26,1083500004.0
2007-09-10 16:45:00,93.27,93.345,93.26,93.26,1077300004.0
2007-09-10 16:46:00,93.26,93.26,93.17,93.2,715699996.0
2007-09-10 16:47:00,93.2,93.22,93.185,93.22,1493400000.0
2007-09-10 16:48:00,93.22,93.24,93.2,93.215,1076099997.0
2007-09-10 16:49:00,93.22,93.24,93.19,93.22,1228599993.0
2007-09-10 16:50:00,93.215,93.23,93.19,93.23,1006299993.0
2007-09-10 16:51:00,93.23,93.34,93.22,93.34,540800000.0
2007-09-10 16:52:00,93.35,93.36,93.32,93.32,87100000.0
2007-09-10 16:53:00,93.33,93.33,93.23,93.23,1131600000.0
2007-09-10 16:54:00,93.23,93.24,93.2,93.22,917800002.0
2007-09-10 16:55:00,93.22,93.23,93.17,93.18,981400001.0
2007-09-10 16:56:00,93.18,93.2,93.13,93.19,800799997.0
2007-09-10 16:57:00,93.19,93.21,93.14,93.14,601700000.0
2007-09-10 16:58:00,93.14,93.18,93.12,93.135,942599998.0
2007-09-10 16:59:00,93.135,93.17,93.135,93.17,825700001.0
2007-09-10 17:00:00,93.17,93.23,93.16,93.23,1169400003.0
2007-09-10 17:01:00,93.23,93.29,93.22,93.29,732600001.0
2007-09-10 17:02:00,93.29,93.3,93.25,93.27,527800001.0
2007-09-10 17:03:00,93.27,93.31,93.24,93.245,656700000.0
2007-09-10 17:04:00,93.245,93.26,93.2,93.25,1071800004.0
2007-09-10 17:05:00,93.25,93.37,93.245,93.36,1105399997.0
2007-09-10 17:06:00,93.36,93.385,93.36,93.385,814200000.0
2007-09-10 17:07:00,93.39,93.41,93.31,93.32,1051599999.0
2007-09-10 17:08:00,93.32,93.34,93.3,93.3,401600000.0
2007-09-10 17:09:00,93.3,93.33,93.27,93.28,288800000.0
2007-09-10 17:10:00,93.285,93.3,93.26,93.3,278800000.0
2007-09-10 17:11:00,93.3,93.31,93.25,93.28,1079900006.0
2007-09-10 17:12:00,93.28,93.28,93.21,93.24,730000000.0
2007-09-10 17:13:00,93.23,93.25,93.2,93.2,1126599999.0
2007-09-10 17:14:00,93.2,93.2,93.12,93.15,610600000.0
2007-09-10 17:15:00,93.15,93.2,93.14,93.17,1000799995.0
2007-09-10 17:16:00,93.16,93.19,93.13,93.17,1163300001.0
2007-09-10 17:17:00,93.17,93.2,93.15,93.19,656000000.0
2007-09-10 17:18:00,93.2,93.22,93.16,93.16,736899998.0
2007-09-10 17:19:00,93.16,93.16,93.08,93.13,1232900002.0
2007-09-10 17:20:00,93.13,93.2,93.11,93.19,1182099995.0
2007-09-10 17:21:00,93.19,93.21,93.16,93.19,1027099998.0
2007-09-10 17:22:00,93.19,93.21,93.17,93.19,924100000.0
2007-09-10 17:23:00,93.19,93.25,93.19,93.24,1520200000.0
2007-09-10 17:24:00,93.23,93.34,93.22,93.33,1349400003.0
2007-09-10 17:25:00,93.33,93.34,93.31,93.325,1197099988.0
2007-09-10 17:26:00,93.32,93.33,93.305,93.305,778999996.0
2007-09-10 17:27:00,93.3,93.36,93.3,93.35,695100001.0
2007-09-10 17:28:00,93.36,93.39,93.34,93.375,423500001.0
2007-09-10 17:29:00,93.38,93.385,93.35,93.355,234400000.0
2007-09-10 17:30:00,93.37,93.38,93.33,93.35,1177758046.0
2007-09-10 17:31:00,93.35,93.365,93.28,93.35,838200001.0
2007-09-10 17:32:00,93.35,93.35,93.28,93.28,569300001.0
2007-09-10 17:33:00,93.28,93.33,93.28,93.32,845799988.0
2007-09-10 17:34:00,93.32,93.33,93.3,93.3,376000000.0
2007-09-10 17:35:00,93.3,93.3,93.24,93.255,985899999.0
2007-09-10 17:36:00,93.26,93.26,93.18,93.25,1527900000.0
2007-09-10 17:37:00,93.25,93.34,93.25,93.3,1272599998.0
2007-09-10 17:38:00,93.3,93.39,93.29,93.38,1330300003.0
2007-09-10 17:39:00,93.39,93.42,93.38,93.38,903499988.0
2007-09-10 17:40:00,93.38,93.4,93.35,93.39,885999999.0
2007-09-10 17:41:00,93.39,93.39,93.35,93.39,924199996.0
2007-09-10 17:42:00,93.39,93.39,93.34,93.37,934999999.0
2007-09-10 17:43:00,93.37,93.37,93.35,93.36,1778699976.0
2007-09-10 17:44:00,93.35,93.41,93.35,93.39,1426999982.0
2007-09-10 17:45:00,93.39,93.39,93.32,93.33,870999991.0
2007-09-10 17:46:00,93.33,93.38,93.32,93.37,506900002.0
2007-09-10 17:47:00,93.375,93.375,93.31,93.35,1048700004.0
2007-09-10 17:48:00,93.35,93.37,93.33,93.36,558000001.0
2007-09-10 17:49:00,93.36,93.4,93.34,93.38,1268599993.0
2007-09-10 17:50:00,93.38,93.4,93.37,93.39,520400003.0
2007-09-10 17:51:00,93.38,93.43,93.38,93.41,538799998.0
2007-09-10 17:52:00,93.4,93.43,93.39,93.42,692500001.0
2007-09-10 17:53:00,93.42,93.465,93.4,93.44,605900001.0
2007-09-10 17:54:00,93.44,93.465,93.43,93.43,292000002.0
2007-09-10 17:55:00,93.43,93.465,93.43,93.465,391600000.0
2007-09-10 17:56:00,93.46,93.48,93.45,93.45,419200000.0
2007-09-10 17:57:00,93.45,93.47,93.435,93.435,442400000.0
2007-09-10 17:58:00,93.43,93.435,93.39,93.41,355300000.0
2007-09-10 17:59:00,93.42,93.46,93.41,93.435,123700002.0
2007-09-10 18:00:00,93.435,93.45,93.41,93.45,449799999.0
2007-09-10 18:01:00,93.45,93.46,93.4,93.425,122900000.0
2007-09-10 18:02:00,93.42,93.42,93.36,93.38,327899998.0
2007-09-10 18:03:00,93.38,93.39,93.37,93.39,122400000.0
2007-09-10 18:04:00,93.39,93.4,93.36,93.38,306800000.0
2007-09-10 18:05:00,93.38,93.39,93.37,93.375,134400000.0
2007-09-10 18:06:00,93.375,93.39,93.37,93.385,121100000.0
2007-09-10 18:07:00,93.39,93.42,93.39,93.41,243099999.0
2007-09-10 18:08:00,93.425,93.44,93.39,93.405,511400004.0
2007-09-10 18:09:00,93.4,93.415,93.4,93.4,149400000.0
2007-09-10 18:10:00,93.4,93.425,93.38,93.39,576900000.0
2007-09-10 18:11:00,93.395,93.4,93.39,93.4,672699997.0
2007-09-10 18:12:00,93.4,93.42,93.4,93.4,413799999.0
2007-09-10 18:13:00,93.4,93.415,93.39,93.39,899800000.0
2007-09-10 18:14:00,93.39,93.41,93.35,93.35,1025400009.0
2007-09-10 18:15:00,93.35,93.365,93.23,93.24,1024600001.0
2007-09-10 18:16:00,93.24,93.26,93.235,93.26,186000000.0
2007-09-10 18:17:00,93.255,93.31,93.23,93.24,824199999.0
2007-09-10 18:18:00,93.24,93.255,93.2,93.215,1225399998.0
2007-09-10 18:19:00,93.215,93.22,93.16,93.18,479300000.0
2007-09-10 18:20:00,93.18,93.185,93.145,93.15,495599998.0
2007-09-10 18:21:00,93.14,93.24,93.14,93.24,492000000.0
2007-09-10 18:22:00,93.24,93.325,93.23,93.32,620999999.0
2007-09-10 18:23:00,93.32,93.385,93.31,93.385,940600002.0
2007-09-10 18:24:00,93.39,93.48,93.39,93.47,780999999.0
2007-09-10 18:25:00,93.47,93.47,93.44,93.45,419000000.0
2007-09-10 18:26:00,93.45,93.46,93.42,93.44,640199999.0
2007-09-10 18:27:00,93.44,93.45,93.44,93.445,409900000.0
2007-09-10 18:28:00,93.44,93.45,93.395,93.4,356800000.0
2007-09-10 18:29:00,93.4,93.43,93.4,93.42,984200000.0
2007-09-10 18:30:00,93.42,93.43,93.4,93.41,537200000.0
2007-09-10 18:31:00,93.41,93.41,93.4,93.41,407000000.0
2007-09-10 18:32:00,93.41,93.41,93.36,93.38,283200000.0
2007-09-10 18:33:00,93.385,93.405,93.36,93.38,1211399998.0
2007-09-10 18:34:00,93.38,93.4,93.35,93.35,1386700000.0
2007-09-10 18:35:00,93.355,93.38,93.355,93.37,434400000.0
2007-09-10 18:36:00,93.37,93.39,93.35,93.38,687600006.0
2007-09-10 18:37:00,93.38,93.39,93.38,93.38,350400000.0
2007-09-10 18:38:00,93.39,93.4,93.38,93.39,1795999999.0
2007-09-10 18:39:00,93.39,93.4,93.38,93.39,655599997.0
2007-09-10 18:40:00,93.395,93.41,93.39,93.39,787900000.0
2007-09-10 18:41:00,93.39,93.4,93.37,93.4,1413999983.0
2007-09-10 18:42:00,93.41,93.41,93.4,93.41,108600000.0
2007-09-10 18:43:00,93.42,93.42,93.41,93.41,67200000.0
2007-09-10 18:44:00,93.41,93.43,93.41,93.43,1043199986.0
2007-09-10 18:45:00,93.43,93.45,93.43,93.43,156000000.0
2007-09-10 18:46:00,93.43,93.46,93.42,93.43,1103699993.0
2007-09-10 18:47:00,93.43,93.44,93.42,93.43,968800000.0
2007-09-10 18:48:00,93.43,93.43,93.42,93.43,240000000.0
2007-09-10 18:49:00,93.43,93.44,93.43,93.44,463400000.0
2007-09-10 18:50:00,93.44,93.44,93.43,93.43,142600000.0
2007-09-10 18:51:00,93.43,93.43,93.4,93.41,467400000.0
2007-09-10 18:52:00,93.41,93.42,93.39,93.42,909099999.0
2007-09-10 18:53:00,93.415,93.43,93.41,93.43,299499999.0
2007-09-10 18:54:00,93.43,93.43,93.41,93.42,358000000.0
2007-09-10 18:55:00,93.42,93.42,93.42,93.42,331600000.0
2007-09-10 18:56:00,93.42,93.45,93.41,93.45,823699994.0
2007-09-10 18:57:00,93.44,93.48,93.43,93.46,769400000.0
2007-09-10 18:58:00,93.46,93.47,93.46,93.46,433400000.0
2007-09-10 18:59:00,93.46,93.46,93.44,93.46,174800001.0
2007-09-10 19:00:00,93.46,93.46,93.42,93.44,445800000.0
2007-09-10 19:01:00,93.44,93.46,93.42,93.43,692700005.0
2007-09-10 19:02:00,93.43,93.45,93.42,93.44,230299995.0
2007-09-10 19:03:00,93.44,93.45,93.43,93.435,245400000.0
2007-09-10 19:04:00,93.44,93.44,93.42,93.435,76900001.0
2007-09-10 19:05:00,93.45,93.47,93.45,93.47,98300000.0
2007-09-10 19:06:00,93.47,93.48,93.47,93.48,35700000.0
2007-09-10 19:07:00,93.48,93.53,93.48,93.505,119100000.0
2007-09-10 19:08:00,93.505,93.51,93.5,93.51,40200000.0
2007-09-10 19:09:00,93.505,93.56,93.505,93.55,721700000.0
2007-09-10 19:10:00,93.54,93.55,93.48,93.485,259000001.0
2007-09-10 19:11:00,93.485,93.49,93.465,93.49,200600000.0
2007-09-10 19:12:00,93.49,93.51,93.48,93.5,527999998.0
2007-09-10 19:13:00,93.5,93.51,93.475,93.48,102799999.0
2007-09-10 19:14:00,93.48,93.48,93.43,93.445,259200001.0
2007-09-10 19:15:00,93.45,93.515,93.44,93.515,347000000.0
2007-09-10 19:16:00,93.52,93.55,93.52,93.55,397899998.0
2007-09-10 19:17:00,93.55,93.56,93.55,93.55,513199999.0
2007-09-10 19:18:00,93.54,93.555,93.52,93.55,1256999993.0
2007-09-10 19:19:00,93.55,93.61,93.52,93.6,1212900001.0
2007-09-10 19:20:00,93.59,93.605,93.59,93.595,294200004.0
2007-09-10 19:21:00,93.595,93.625,93.585,93.625,388100001.0
2007-09-10 19:22:00,93.625,93.635,93.6,93.625,590300003.0
2007-09-10 19:23:00,93.625,93.625,93.6,93.6,95200000.0
2007-09-10 19:24:00,93.6,93.615,93.59,93.605,406199992.0
2007-09-10 19:25:00,93.605,93.605,93.55,93.55,605599999.0
2007-09-10 19:26:00,93.55,93.58,93.54,93.58,446999999.0
2007-09-10 19:27:00,93.58,93.58,93.54,93.56,435899999.0
2007-09-10 19:28:00,93.56,93.57,93.545,93.545,276199996.0
2007-09-10 19:29:00,93.545,93.58,93.54,93.575,1707899991.0
2007-09-10 19:30:00,93.58,93.58,93.55,93.565,528399996.0
2007-09-10 19:31:00,93.56,93.57,93.555,93.57,180599999.0
2007-09-10 19:32:00,93.57,93.595,93.57,93.59,991499997.0
2007-09-10 19:33:00,93.59,93.63,93.58,93.61,684899991.0
2007-09-10 19:34:00,93.61,93.655,93.61,93.655,1573299972.0
2007-09-10 19:35:00,93.65,93.65,93.61,93.62,1117999994.0
2007-09-10 19:36:00,93.62,93.64,93.615,93.62,915499992.0
2007-09-10 19:37:00,93.615,93.64,93.61,93.62,989799995.0
2007-09-10 19:38:00,93.62,93.64,93.61,93.61,1796399991.0
2007-09-10 19:39:00,93.62,93.62,93.6,93.6,384199993.0
2007-09-10 19:40:00,93.6,93.6,93.585,93.6,500000000.0
2007-09-10 19:41:00,93.6,93.61,93.595,93.605,181700000.0
2007-09-10 19:42:00,93.6,93.61,93.595,93.595,429799999.0
2007-09-10 19:43:00,93.6,93.6,93.58,93.585,514099994.0
2007-09-10 19:44:00,93.59,93.59,93.585,93.59,265100000.0
2007-09-10 19:45:00,93.59,93.59,93.59,93.59,56000000.0
2007-09-10 19:46:00,93.59,93.61,93.58,93.6,452800002.0
2007-09-10 19:47:00,93.6,93.61,93.57,93.57,352000000.0
2007-09-10 19:48:00,93.56,93.57,93.54,93.54,846399982.0
2007-09-10 19:49:00,93.54,93.55,93.465,93.51,1506999978.0
2007-09-10 19:50:00,93.5,93.53,93.5,93.52,642399997.0
2007-09-10 19:51:00,93.52,93.52,93.48,93.49,978200006.0
2007-09-10 19:52:00,93.49,93.495,93.48,93.49,562300005.0
2007-09-10 19:53:00,93.49,93.49,93.49,93.49,116000000.0
2007-09-10 19:54:00,93.49,93.5,93.48,93.48,268800002.0
2007-09-10 19:55:00,93.495,93.495,93.49,93.49,92000000.0
2007-09-10 19:56:00,93.49,93.49,93.48,93.48,226400000.0
2007-09-10 19:57:00,93.485,93.485,93.48,93.48,34400000.0
2007-09-10 19:58:00,93.48,93.48,93.42,93.42,535700001.0
2007-09-10 19:59:00,93.42,93.435,93.41,93.415,556000004.0
2007-09-10 20:00:00,93.415,93.415,93.37,93.405,534200000.0
2007-09-10 20:01:00,93.405,93.41,93.395,93.4,215300005.0
2007-09-10 20:02:00,93.4,93.415,93.39,93.395,216000000.0
2007-09-10 20:03:00,93.395,93.4,93.39,93.39,68000000.0
2007-09-10 20:04:00,93.39,93.4,93.365,93.37,335100000.0
2007-09-10 20:05:00,93.37,93.39,93.37,93.37,315000000.0
2007-09-10 20:06:00,93.37,93.38,93.355,93.36,89300000.0
2007-09-10 20:07:00,93.365,93.38,93.36,93.375,114699999.0
2007-09-10 20:08:00,93.38,93.395,93.36,93.385,149399998.0
2007-09-10 20:09:00,93.39,93.395,93.37,93.38,165299999.0
2007-09-10 20:10:00,93.39,93.395,93.39,93.39,96900000.0
2007-09-10 20:11:00,93.39,93.415,93.39,93.41,417500000.0
2007-09-10 20:12:00,93.41,93.435,93.41,93.43,195000002.0
2007-09-10 20:13:00,93.43,93.455,93.43,93.44,481199999.0
2007-09-10 20:14:00,93.44,93.46,93.44,93.44,246200001.0
2007-09-10 20:15:00,93.44,93.455,93.44,93.455,357800000.0
2007-09-10 20:16:00,93.455,93.455,93.43,93.45,266599999.0
2007-09-10 20:17:00,93.45,93.45,93.45,93.45,15200000.0
2007-09-10 20:18:00,93.46,93.5,93.46,93.5,496499998.0
2007-09-10 20:19:00,93.505,93.525,93.5,93.515,453199999.0
2007-09-10 20:20:00,93.515,93.52,93.5,93.51,159200000.0
2007-09-10 20:21:00,93.51,93.53,93.49,93.52,329399999.0
2007-09-10 20:22:00,93.52,93.52,93.515,93.52,31700000.0
2007-09-10 20:23:00,93.515,93.52,93.51,93.515,85100001.0
2007-09-10 20:24:00,93.515,93.57,93.51,93.57,177700000.0
2007-09-10 20:25:00,93.6,93.61,93.59,93.6,189900000.0
2007-09-10 20:26:00,93.6,93.655,93.6,93.63,961800004.0
2007-09-10 20:27:00,93.63,93.645,93.61,93.63,1331600004.0
2007-09-10 20:28:00,93.63,93.67,93.63,93.67,596299998.0
2007-09-10 20:29:00,93.67,93.76,93.65,93.73,1349600001.0
2007-09-10 20:30:00,93.73,93.73,93.67,93.67,1143199992.0
2007-09-10 20:31:00,93.68,93.7,93.66,93.69,621100002.0
2007-09-10 20:32:00,93.7,93.72,93.69,93.715,354399996.0
2007-09-10 20:33:00,93.72,93.72,93.68,93.7,733099986.0
2007-09-10 20:34:00,93.7,93.73,93.7,93.73,637399994.0
2007-09-10 20:35:00,93.73,93.73,93.7,93.71,894300000.0
2007-09-10 20:36:00,93.72,93.73,93.7,93.72,1147299994.0
2007-09-10 20:37:00,93.72,93.74,93.71,93.725,688599995.0
2007-09-10 20:38:00,93.725,93.73,93.7,93.72,698200002.0
2007-09-10 20:39:00,93.72,93.72,93.68,93.69,844499984.0
2007-09-10 20:40:00,93.69,93.705,93.68,93.69,214200000.0
2007-09-10 20:41:00,93.69,93.69,93.675,93.68,645399984.0
2007-09-10 20:42:00,93.68,93.68,93.665,93.665,241600000.0
2007-09-10 20:43:00,93.67,93.69,93.65,93.69,429200002.0
2007-09-10 20:44:00,93.69,93.69,93.66,93.67,653399999.0
2007-09-10 20:45:00,93.67,93.7,93.665,93.7,695999995.0
2007-09-10 20:46:00,93.7,93.72,93.69,93.72,827399992.0
2007-09-10 20:47:00,93.72,93.72,93.68,93.69,176399997.0
2007-09-10 20:48:00,93.7,93.75,93.69,93.725,1131900003.0
2007-09-10 20:49:00,93.72,93.725,93.7,93.705,672299998.0
2007-09-10 20:50:00,93.71,93.72,93.7,93.7,1909900004.0
2007-09-10 20:51:00,93.71,93.71,93.66,93.66,1929872601.0
2007-09-10 20:52:00,93.68,93.7,93.68,93.68,1929872601.0
2007-09-10 20:53:00,93.68,93.68,93.65,93.65,1353172610.0
2007-09-10 20:54:00,93.65,93.66,93.625,93.625,1123186328.0
2007-09-10 20:55:00,93.62,93.675,93.6,93.67,644799995.0
2007-09-10 20:56:00,93.67,93.68,93.65,93.65,929900005.0
2007-09-10 20:57:00,93.65,93.7,93.65,93.69,624099996.0
2007-09-10 20:58:00,93.69,93.7,93.66,93.685,1232164969.0
2007-09-10 20:59:00,93.69,93.7,93.67,93.69,1353899995.0
2007-09-10 21:00:00,93.69,93.71,93.68,93.7,407300000.0
2007-09-10 21:01:00,93.7,93.7,93.67,93.67,514100004.0
2007-09-10 21:02:00,93.67,93.68,93.655,93.67,543700004.0
2007-09-10 21:03:00,93.67,93.67,93.65,93.66,502999997.0
2007-09-10 21:04:00,93.66,93.66,93.63,93.63,435799999.0
2007-09-10 21:05:00,93.63,93.665,93.63,93.665,972799990.0
2007-09-10 21:06:00,93.665,93.69,93.61,93.69,1214999979.0
2007-09-10 21:07:00,93.69,93.745,93.69,93.74,1341899991.0
2007-09-10 21:08:00,93.74,93.8,93.725,93.8,1106399996.0
2007-09-10 21:09:00,93.8,93.87,93.78,93.865,946400002.0
2007-09-10 21:10:00,93.865,93.88,93.85,93.86,545000007.0
2007-09-10 21:11:00,93.86,93.94,93.85,93.91,493300000.0
2007-09-10 21:12:00,93.94,93.96,93.92,93.95,1362299990.0
2007-09-10 21:13:00,93.94,93.94,93.865,93.87,731199990.0
2007-09-10 21:14:00,93.87,93.88,93.81,93.82,1336199997.0
2007-09-10 21:15:00,93.82,93.86,93.82,93.85,766699995.0
2007-09-10 21:16:00,93.85,93.89,93.84,93.89,880500003.0
2007-09-10 21:17:00,93.89,93.91,93.88,93.89,1144587377.0
2007-09-10 21:18:00,93.885,93.93,93.86,93.9,1088600001.0
2007-09-10 21:19:00,93.9,93.93,93.89,93.93,893499999.0
2007-09-10 21:20:00,93.93,93.99,93.92,93.99,795700000.0
2007-09-10 21:21:00,93.99,94.01,93.97,93.99,715299997.0
2007-09-10 21:22:00,93.99,94.02,93.98,93.99,1110399997.0
2007-09-10 21:23:00,93.99,94.015,93.98,94.01,637700002.0
2007-09-10 21:24:00,94.01,94.095,94.0,94.055,619900001.0
2007-09-10 21:25:00,94.055,94.105,94.05,94.09,1415199993.0
2007-09-10 21:26:00,94.09,94.095,94.05,94.07,744499999.0
2007-09-10 21:27:00,94.065,94.07,94.05,94.065,743400001.0
2007-09-10 21:28:00,94.07,94.075,94.03,94.05,1204400000.0
2007-09-10 21:29:00,94.055,94.055,94.01,94.01,1034799991.0
2007-09-10 21:30:00,94.015,94.015,93.985,93.99,570399998.0
2007-09-10 21:31:00,93.99,94.01,93.98,93.99,1005300015.0
2007-09-10 21:32:00,93.98,94.0,93.98,93.99,437500011.0
2007-09-10 21:33:00,94.0,94.02,94.0,94.01,1186500001.0
2007-09-10 21:34:00,94.01,94.03,93.99,94.03,835300000.0
2007-09-10 21:35:00,94.03,94.06,94.02,94.06,277000000.0
2007-09-10 21:36:00,94.055,94.055,94.02,94.02,569799999.0
2007-09-10 21:37:00,94.03,94.055,94.03,94.04,355200000.0
2007-09-10 21:38:00,94.03,94.03,93.99,94.005,510000002.0
2007-09-10 21:39:00,94.01,94.02,93.99,94.0,317199998.0
2007-09-10 21:40:00,93.99,94.01,93.96,93.97,783399998.0
2007-09-10 21:41:00,93.97,93.98,93.93,93.94,1064399982.0
2007-09-10 21:42:00,93.94,93.95,93.935,93.94,338299994.0
2007-09-10 21:43:00,93.94,93.96,93.875,93.91,1141200005.0
2007-09-10 21:44:00,93.9,93.94,93.87,93.88,1467799994.0
2007-09-10 21:45:00,93.88,93.9,93.83,93.83,1500899987.0
2007-09-10 21:46:00,93.83,93.88,93.83,93.88,520200002.0
2007-09-10 21:47:00,93.88,93.88,93.86,93.86,788199989.0
2007-09-10 21:48:00,93.86,93.88,93.85,93.88,866899998.0
2007-09-10 21:49:00,93.88,93.88,93.845,93.87,682999988.0
2007-09-10 21:50:00,93.87,93.87,93.85,93.865,710300002.0
2007-09-10 21:51:00,93.865,93.88,93.85,93.86,831500000.0
2007-09-10 21:52:00,93.855,93.87,93.83,93.87,635000000.0
2007-09-10 21:53:00,93.87,93.93,93.87,93.89,660399999.0
2007-09-10 21:54:00,93.89,93.89,93.84,93.84,267800000.0
2007-09-10 21:55:00,93.84,93.85,93.815,93.82,304400000.0
2007-09-10 21:56:00,93.82,93.83,93.79,93.79,717199986.0
2007-09-10 21:57:00,93.79,93.79,93.76,93.78,822599991.0
2007-09-10 21:58:00,93.78,93.785,93.76,93.77,404999997.0
2007-09-10 21:59:00,93.77,93.79,93.77,93.78,312000000.0
2007-09-10 22:00:00,93.78,93.78,93.75,93.77,1280500012.0
2007-09-10 22:01:00,93.77,93.79,93.77,93.78,413600000.0
2007-09-10 22:02:00,93.78,93.78,93.765,93.77,178400000.0
2007-09-10 22:03:00,93.77,93.77,93.77,93.77,242400000.0
2007-09-10 22:04:00,93.77,93.775,93.77,93.77,669600000.0
2007-09-10 22:05:00,93.77,93.78,93.76,93.77,259200000.0
2007-09-10 22:06:00,93.77,93.78,93.77,93.77,200000000.0
2007-09-10 22:07:00,93.77,93.77,93.76,93.77,316800000.0
2007-09-10 22:08:00,93.77,93.79,93.765,93.78,423200004.0
2007-09-10 22:09:00,93.78,93.8,93.78,93.8,217100000.0
2007-09-10 22:10:00,93.79,93.79,93.79,93.79,87200000.0
2007-09-10 22:11:00,93.79,93.79,93.775,93.785,74600000.0
2007-09-10 22:12:00,93.78,93.82,93.78,93.8,370099998.0
2007-09-10 22:13:00,93.8,93.82,93.8,93.81,277900002.0
2007-09-10 22:14:00,93.81,93.82,93.81,93.82,229600000.0
2007-09-10 22:15:00,93.82,93.82,93.815,93.815,100000000.0
2007-09-10 22:16:00,93.83,93.83,93.815,93.83,56000000.0
2007-09-10 22:17:00,93.815,93.83,93.815,93.825,68800000.0
2007-09-10 22:18:00,93.83,93.845,93.82,93.845,132399999.0
2007-09-10 22:19:00,93.845,93.86,93.84,93.85,418699999.0
2007-09-10 22:20:00,93.85,93.85,93.835,93.835,380000000.0
2007-09-10 22:21:00,93.835,93.845,93.83,93.845,74399999.0
2007-09-10 22:22:00,93.85,93.85,93.84,93.84,53000000.0
2007-09-10 22:23:00,93.85,93.85,93.845,93.845,69800000.0
2007-09-10 22:24:00,93.85,93.85,93.84,93.84,79400001.0
2007-09-10 22:25:00,93.85,93.85,93.83,93.845,292899994.0
2007-09-10 22:26:00,93.84,93.87,93.84,93.87,100200001.0
2007-09-10 22:27:00,93.87,93.87,93.87,93.87,33300000.0
2007-09-10 22:28:00,93.865,93.88,93.86,93.87,208100005.0
2007-09-10 22:29:00,93.87,93.9,93.85,93.9,224900002.0
2007-09-10 22:30:00,93.9,93.91,93.895,93.9,184000000.0
2007-09-10 22:31:00,93.9,93.92,93.9,93.91,96800000.0
2007-09-10 22:32:00,93.91,93.91,93.9,93.9,468500000.0
2007-09-10 22:33:00,93.9,93.9,93.9,93.9,110400000.0
2007-09-10 22:34:00,93.89,93.89,93.89,93.89,132999995.0
2007-09-10 22:35:00,93.89,93.89,93.89,93.89,4000000.0
2007-09-10 22:36:00,93.89,93.89,93.89,93.89,4000000.0
2007-09-10 22:37:00,93.89,93.91,93.89,93.91,64000000.0
2007-09-10 22:38:00,93.91,93.915,93.91,93.91,120800000.0
2007-09-10 22:39:00,93.91,93.91,93.88,93.88,633800000.0
2007-09-10 22:40:00,93.88,93.885,93.85,93.86,442300001.0
2007-09-10 22:41:00,93.86,93.86,93.85,93.85,306900000.0
2007-09-10 22:42:00,93.86,93.89,93.85,93.85,643599999.0
2007-09-10 22:43:00,93.85,93.875,93.85,93.86,329400000.0
2007-09-10 22:44:00,93.87,93.875,93.86,93.875,192800000.0
2007-09-10 22:45:00,93.87,93.88,93.86,93.875,281599999.0
2007-09-10 22:46:00,93.87,93.88,93.87,93.88,287499998.0
2007-09-10 22:47:00,93.88,93.88,93.87,93.88,157900002.0
2007-09-10 22:48:00,93.88,93.89,93.88,93.89,24000000.0
2007-09-10 22:49:00,93.89,93.915,93.89,93.915,217600000.0
2007-09-10 22:50:00,93.91,93.915,93.89,93.905,1830099992.0
2007-09-10 22:51:00,93.9,93.92,93.89,93.92,1634200025.0
2007-09-10 22:52:00,93.91,93.92,93.91,93.91,113200002.0
2007-09-10 22:53:00,93.91,93.91,93.89,93.91,188000002.0
2007-09-10 22:54:00,93.91,93.91,93.88,93.88,122000001.0
2007-09-10 22:55:00,93.89,93.92,93.89,93.91,484000003.0
2007-09-10 22:56:00,93.91,93.925,93.9,93.905,427799999.0
2007-09-10 22:57:00,93.89,93.915,93.89,93.91,589900009.0
2007-09-10 22:58:00,93.91,93.92,93.9,93.92,1231600015.0
2007-09-10 22:59:00,93.92,93.92,93.87,93.88,1433200002.0
2007-09-10 23:00:00,93.86,93.89,93.85,93.86,93300000.0
2007-09-10 23:01:00,93.87,93.88,93.87,93.88,8900000.0
2007-09-10 23:02:00,93.86,93.87,93.86,93.87,8000000.0
2007-09-10 23:03:00,93.843,93.88,93.835,93.835,516199998.0
2007-09-10 23:04:00,93.88,93.88,93.85,93.86,25000000.0
2007-09-10 23:05:00,93.83,93.85,93.83,93.84,60000000.0
2007-09-10 23:06:00,93.83,93.83,93.82,93.82,12000000.0
2007-09-10 23:07:00,93.84,93.85,93.83,93.84,42000000.0
2007-09-10 23:08:00,93.84,93.85,93.84,93.84,99600000.0
2007-09-10 23:09:00,93.84,93.84,93.83,93.83,13800000.0
2007-09-10 23:10:00,93.83,93.84,93.83,93.84,9800000.0
2007-09-10 23:11:00,93.84,93.84,93.81,93.82,56600000.0
2007-09-10 23:12:00,93.82,93.83,93.82,93.83,11600000.0
2007-09-10 23:13:00,93.83,93.84,93.81,93.82,33400000.0
2007-09-10 23:14:00,93.808,93.814,93.783,93.803,756100012.0
2007-09-10 23:15:00,93.84,93.84,93.82,93.82,23600000.0
2007-09-10 23:16:00,93.85,93.86,93.83,93.85,109400000.0
2007-09-10 23:17:00,93.845,93.845,93.845,93.845,8000000.0
2007-09-10 23:18:00,93.84,93.855,93.84,93.845,16000000.0
2007-09-10 23:19:00,93.845,93.845,93.82,93.83,26200000.0
2007-09-10 23:20:00,93.835,93.84,93.81,93.82,85700000.0
2007-09-10 23:21:00,93.82,93.84,93.82,93.83,67200000.0
2007-09-10 23:22:00,93.83,93.83,93.83,93.83,15600000.0
2007-09-10 23:23:00,93.83,93.83,93.83,93.83,11200000.0
2007-09-10 23:24:00,93.835,93.84,93.82,93.82,12000000.0
2007-09-10 23:25:00,93.84,93.84,93.8,93.81,25400000.0
2007-09-10 23:26:00,93.81,93.82,93.8,93.8,13400000.0
2007-09-10 23:27:00,93.815,93.82,93.76,93.785,87200000.0
2007-09-10 23:28:00,93.79,93.8,93.76,93.77,154400000.0
2007-09-10 23:29:00,93.77,93.8,93.76,93.795,72000000.0
2007-09-10 23:30:00,93.77,93.795,93.77,93.795,32000000.0
2007-09-10 23:31:00,93.77,93.795,93.77,93.795,32000000.0
2007-09-10 23:32:00,93.77,93.8,93.77,93.8,112000000.0
2007-09-10 23:33:00,93.8,93.815,93.72,93.75,267200000.0
2007-09-10 23:34:00,93.77,93.77,93.75,93.76,147600000.0
2007-09-10 23:35:00,93.79,93.79,93.76,93.77,124100000.0
2007-09-10 23:36:00,93.77,93.77,93.75,93.77,47500000.0
2007-09-10 23:37:00,93.775,93.78,93.775,93.775,32000000.0
2007-09-10 23:38:00,93.775,93.775,93.775,93.775,4000000.0
2007-09-10 23:39:00,93.75,93.78,93.75,93.77,52000000.0
2007-09-10 23:40:00,93.77,93.79,93.74,93.79,52000000.0
2007-09-10 23:41:00,93.79,93.79,93.77,93.775,81799999.0
2007-09-10 23:42:00,93.78,93.78,93.78,93.78,44000000.0
2007-09-10 23:43:00,93.78,93.78,93.76,93.76,40000000.0
2007-09-10 23:44:00,93.76,93.76,93.755,93.755,8000000.0
2007-09-10 23:45:00,93.75,93.76,93.75,93.76,76900000.0
2007-09-10 23:46:00,93.76,93.76,93.75,93.75,82600000.0
2007-09-10 23:47:00,93.727,93.738,93.694,93.706,499300010.0
2007-09-10 23:48:00,93.75,93.75,93.74,93.745,104800002.0
2007-09-10 23:49:00,93.745,93.745,93.745,93.745,4000000.0
2007-09-10 23:50:00,93.74,93.77,93.73,93.77,81300000.0
2007-09-10 23:51:00,93.765,93.765,93.75,93.76,43800000.0
2007-09-10 23:52:00,93.74,93.765,93.74,93.765,17700000.0
2007-09-10 23:53:00,93.76,93.765,93.74,93.755,53700001.0
2007-09-10 23:54:00,93.755,93.76,93.75,93.75,31900000.0
2007-09-10 23:55:00,93.74,93.75,93.737,93.743,981799981.0
2007-09-10 23:56:00,93.765,93.775,93.76,93.775,41700000.0
2007-09-10 23:57:00,93.78,93.795,93.78,93.79,60000000.0
2007-09-10 23:58:00,93.795,93.795,93.795,93.795,4000000.0
2007-09-10 23:59:00,93.79,93.79,93.78,93.78,31900000.0
2007-09-11 00:00:00,93.78,93.78,93.77,93.78,123300001.0
2007-09-11 00:01:00,93.78,93.79,93.77,93.78,85300000.0
2007-09-11 00:02:00,93.78,93.78,93.74,93.75,141100000.0
2007-09-11 00:03:00,93.75,93.75,93.74,93.745,89200002.0
2007-09-11 00:04:00,93.745,93.75,93.735,93.735,106800001.0
2007-09-11 00:05:00,93.73,93.75,93.72,93.72,180900000.0
2007-09-11 00:06:00,93.74,93.74,93.65,93.685,247900001.0
2007-09-11 00:07:00,93.685,93.69,93.685,93.685,24000000.0
2007-09-11 00:08:00,93.68,93.695,93.67,93.69,110100000.0
2007-09-11 00:09:00,93.69,93.705,93.68,93.705,173100000.0
2007-09-11 00:10:00,93.705,93.735,93.705,93.725,166300001.0
2007-09-11 00:11:00,93.725,93.74,93.72,93.74,121300000.0
2007-09-11 00:12:00,93.74,93.78,93.735,93.775,185900002.0
2007-09-11 00:13:00,93.775,93.785,93.75,93.77,320500001.0
2007-09-11 00:14:00,93.769,93.783,93.727,93.748,229200004.0
2007-09-11 00:15:00,93.78,93.79,93.78,93.78,259900001.0
2007-09-11 00:16:00,93.775,93.78,93.77,93.77,188800003.0
2007-09-11 00:17:00,93.78,93.78,93.765,93.765,26800000.0
2007-09-11 00:18:00,93.77,93.77,93.7,93.71,369600004.0
2007-09-11 00:19:00,93.71,93.71,93.64,93.64,504000004.0
2007-09-11 00:20:00,93.645,93.645,93.61,93.625,540200002.0
2007-09-11 00:21:00,93.625,93.63,93.62,93.625,807500010.0
2007-09-11 00:22:00,93.625,93.625,93.62,93.62,262200003.0
2007-09-11 00:23:00,93.62,93.635,93.62,93.63,204700002.0
2007-09-11 00:24:00,93.63,93.635,93.62,93.635,354500007.0
2007-09-11 00:25:00,93.635,93.7,93.62,93.655,614899999.0
2007-09-11 00:26:00,93.655,93.7,93.65,93.7,539400010.0
2007-09-11 00:27:00,93.69,93.71,93.69,93.705,586500002.0
2007-09-11 00:28:00,93.71,93.71,93.69,93.695,386400004.0
2007-09-11 00:29:00,93.7,93.705,93.69,93.7,255900008.0
2007-09-11 00:30:00,93.7,93.7,93.68,93.695,423800008.0
2007-09-11 00:31:00,93.695,93.72,93.695,93.72,496300006.0
2007-09-11 00:32:00,93.72,93.72,93.72,93.72,145900005.0
2007-09-11 00:33:00,93.72,93.74,93.72,93.73,153800001.0
2007-09-11 00:34:00,93.73,93.76,93.73,93.75,751299996.0
2007-09-11 00:35:00,93.75,93.75,93.725,93.725,75600000.0
2007-09-11 00:36:00,93.73,93.73,93.73,93.73,12000000.0
2007-09-11 00:37:00,93.73,93.75,93.73,93.75,434700008.0
2007-09-11 00:38:00,93.75,93.77,93.73,93.73,423100003.0
2007-09-11 00:39:00,93.74,93.74,93.73,93.74,259699998.0
2007-09-11 00:40:00,93.74,93.74,93.74,93.74,134200003.0
2007-09-11 00:41:00,93.74,93.76,93.73,93.76,293999994.0
2007-09-11 00:42:00,93.76,93.76,93.745,93.75,68100000.0
2007-09-11 00:43:00,93.74,93.74,93.7,93.7,65300000.0
2007-09-11 00:44:00,93.7,93.705,93.7,93.705,79800000.0
2007-09-11 00:45:00,93.72,93.73,93.69,93.7,234000000.0
2007-09-11 00:46:00,93.7,93.71,93.69,93.7,827000006.0
2007-09-11 00:47:00,93.7,93.71,93.69,93.7,261700001.0
2007-09-11 00:48:00,93.7,93.71,93.69,93.695,210799997.0
2007-09-11 00:49:00,93.69,93.755,93.69,93.72,225400000.0
2007-09-11 00:50:00,93.71,93.74,93.71,93.72,244299999.0
2007-09-11 00:51:00,93.725,93.73,93.725,93.73,39900000.0
2007-09-11 00:52:00,93.74,93.75,93.725,93.74,489100001.0
2007-09-11 00:53:00,93.74,93.765,93.72,93.74,400700001.0
2007-09-11 00:54:00,93.75,93.76,93.71,93.72,1313300017.0
2007-09-11 00:55:00,93.71,93.73,93.71,93.715,485399999.0
2007-09-11 00:56:00,93.715,93.72,93.69,93.69,276299999.0
2007-09-11 00:57:00,93.7,93.7,93.69,93.695,194000002.0
2007-09-11 00:58:00,93.69,93.69,93.67,93.67,355200007.0
2007-09-11 00:59:00,93.67,93.68,93.66,93.67,1087199999.0
2007-09-11 01:00:00,93.67,93.67,93.65,93.66,400200000.0
2007-09-11 01:01:00,93.65,93.65,93.63,93.64,1333999986.0
2007-09-11 01:02:00,93.64,93.65,93.635,93.635,396900001.0
2007-09-11 01:03:00,93.64,93.65,93.63,93.64,755700002.0
2007-09-11 01:04:00,93.64,93.64,93.63,93.64,341300002.0
2007-09-11 01:05:00,93.64,93.64,93.625,93.625,169099999.0
2007-09-11 01:06:00,93.63,93.64,93.62,93.62,146000000.0
2007-09-11 01:07:00,93.62,93.62,93.61,93.61,456999992.0
2007-09-11 01:08:00,93.61,93.61,93.58,93.6,1207999987.0
2007-09-11 01:09:00,93.61,93.61,93.53,93.57,1504500010.0
2007-09-11 01:10:00,93.57,93.6,93.56,93.6,775700001.0
2007-09-11 01:11:00,93.6,93.6,93.58,93.59,436799993.0
2007-09-11 01:12:00,93.59,93.6,93.57,93.57,328800000.0
2007-09-11 01:13:00,93.57,93.59,93.57,93.59,206999998.0
2007-09-11 01:14:00,93.59,93.59,93.58,93.59,510700001.0
2007-09-11 01:15:00,93.59,93.61,93.58,93.6,768200008.0
2007-09-11 01:16:00,93.6,93.64,93.6,93.64,778300000.0
2007-09-11 01:17:00,93.64,93.64,93.585,93.61,506700000.0
2007-09-11 01:18:00,93.605,93.605,93.55,93.55,1077999999.0
2007-09-11 01:19:00,93.56,93.57,93.55,93.56,523900000.0
2007-09-11 01:20:00,93.57,93.57,93.53,93.53,362500001.0
2007-09-11 01:21:00,93.53,93.56,93.52,93.55,626000001.0
2007-09-11 01:22:00,93.55,93.57,93.55,93.57,650099998.0
2007-09-11 01:23:00,93.57,93.57,93.545,93.545,206300000.0
2007-09-11 01:24:00,93.55,93.56,93.54,93.54,733600009.0
2007-09-11 01:25:00,93.54,93.55,93.51,93.53,843899991.0
2007-09-11 01:26:00,93.53,93.53,93.51,93.51,624600005.0
2007-09-11 01:27:00,93.51,93.52,93.49,93.51,472999999.0
2007-09-11 01:28:00,93.51,93.515,93.5,93.51,364300001.0
2007-09-11 01:29:00,93.51,93.51,93.47,93.49,630300001.0
2007-09-11 01:30:00,93.47,93.51,93.42,93.42,1686200007.0
2007-09-11 01:31:00,93.45,93.45,93.42,93.42,1701900006.0
2007-09-11 01:32:00,93.42,93.47,93.41,93.47,1093200001.0
2007-09-11 01:33:00,93.47,93.47,93.39,93.43,1657300005.0
2007-09-11 01:34:00,93.43,93.5,93.41,93.49,1498900006.0
2007-09-11 01:35:00,93.49,93.5,93.48,93.5,254299999.0
2007-09-11 01:36:00,93.5,93.535,93.49,93.515,1037899994.0
2007-09-11 01:37:00,93.52,93.52,93.43,93.43,1146599998.0
2007-09-11 01:38:00,93.43,93.46,93.43,93.435,512600003.0
2007-09-11 01:39:00,93.43,93.455,93.42,93.455,823099995.0
2007-09-11 01:40:00,93.455,93.485,93.45,93.455,590799997.0
2007-09-11 01:41:00,93.47,93.49,93.46,93.48,1791300009.0
2007-09-11 01:42:00,93.48,93.5,93.48,93.49,630700004.0
2007-09-11 01:43:00,93.49,93.5,93.49,93.49,278099999.0
2007-09-11 01:44:00,93.495,93.495,93.49,93.49,246400000.0
2007-09-11 01:45:00,93.495,93.52,93.48,93.52,465500001.0
2007-09-11 01:46:00,93.52,93.565,93.52,93.54,1556999998.0
2007-09-11 01:47:00,93.53,93.56,93.52,93.53,1425500008.0
2007-09-11 01:48:00,93.54,93.55,93.51,93.53,882599999.0
2007-09-11 01:49:00,93.53,93.555,93.53,93.54,632100003.0
2007-09-11 01:50:00,93.53,93.6,93.47,93.51,1846700003.0
2007-09-11 01:51:00,93.51,93.52,93.49,93.52,710700008.0
2007-09-11 01:52:00,93.52,93.53,93.5,93.51,752300001.0
2007-09-11 01:53:00,93.51,93.62,93.51,93.6,1517700001.0
2007-09-11 01:54:00,93.6,93.61,93.58,93.58,711099999.0
2007-09-11 01:55:00,93.58,93.58,93.55,93.55,462599997.0
2007-09-11 01:56:00,93.55,93.59,93.53,93.56,1731899995.0
2007-09-11 01:57:00,93.56,93.63,93.56,93.63,667800009.0
2007-09-11 01:58:00,93.63,93.63,93.59,93.6,375499999.0
2007-09-11 01:59:00,93.6,93.62,93.59,93.61,1570999994.0
2007-09-11 02:00:00,93.61,93.62,93.59,93.59,1698100004.0
2007-09-11 02:01:00,93.59,93.63,93.59,93.62,807499999.0
2007-09-11 02:02:00,93.64,93.69,93.63,93.68,1927400000.0
2007-09-11 02:03:00,93.68,93.7,93.68,93.7,989800004.0
2007-09-11 02:04:00,93.69,93.78,93.69,93.775,1805000019.0
2007-09-11 02:05:00,93.77,93.8,93.76,93.78,1376699995.0
2007-09-11 02:06:00,93.79,93.85,93.785,93.785,1534200006.0
2007-09-11 02:07:00,93.79,93.81,93.78,93.805,1083100006.0
2007-09-11 02:08:00,93.81,93.82,93.76,93.77,876999990.0
2007-09-11 02:09:00,93.76,93.785,93.74,93.755,774000000.0
2007-09-11 02:10:00,93.75,93.77,93.75,93.76,877400005.0
2007-09-11 02:11:00,93.775,93.78,93.73,93.76,1137300001.0
2007-09-11 02:12:00,93.78,93.81,93.77,93.78,592499997.0
2007-09-11 02:13:00,93.78,93.785,93.73,93.76,789500002.0
2007-09-11 02:14:00,93.76,93.765,93.73,93.76,597699992.0
2007-09-11 02:15:00,93.75,93.785,93.74,93.77,397200004.0
2007-09-11 02:16:00,93.77,93.78,93.76,93.76,196700000.0
2007-09-11 02:17:00,93.76,93.765,93.705,93.75,1022999991.0
2007-09-11 02:18:00,93.75,93.75,93.69,93.7,730200001.0
2007-09-11 02:19:00,93.69,93.7,93.69,93.69,903200003.0
2007-09-11 02:20:00,93.69,93.69,93.67,93.67,382300003.0
2007-09-11 02:21:00,93.67,93.69,93.65,93.66,789500002.0
2007-09-11 02:22:00,93.66,93.66,93.63,93.64,765300000.0
2007-09-11 02:23:00,93.64,93.66,93.64,93.65,780100020.0
2007-09-11 02:24:00,93.65,93.65,93.61,93.62,682400004.0
2007-09-11 02:25:00,93.62,93.62,93.56,93.575,1502600007.0
2007-09-11 02:26:00,93.58,93.61,93.56,93.6,1252000000.0
2007-09-11 02:27:00,93.6,93.61,93.58,93.59,674200005.0
2007-09-11 02:28:00,93.6,93.6,93.58,93.58,842900003.0
2007-09-11 02:29:00,93.585,93.59,93.57,93.58,516799994.0
2007-09-11 02:30:00,93.575,93.58,93.55,93.58,648700001.0
2007-09-11 02:31:00,93.58,93.58,93.55,93.56,570400002.0
2007-09-11 02:32:00,93.58,93.58,93.54,93.56,518100000.0
2007-09-11 02:33:00,93.545,93.56,93.525,93.54,732100003.0
2007-09-11 02:34:00,93.53,93.55,93.5,93.5,1439199994.0
2007-09-11 02:35:00,93.5,93.53,93.5,93.53,1229599993.0
2007-09-11 02:36:00,93.53,93.55,93.53,93.54,664399996.0
2007-09-11 02:37:00,93.55,93.55,93.525,93.54,1078499990.0
2007-09-11 02:38:00,93.55,93.55,93.54,93.54,101399998.0
2007-09-11 02:39:00,93.55,93.55,93.55,93.55,62099999.0
2007-09-11 02:40:00,93.555,93.56,93.54,93.55,730100008.0
2007-09-11 02:41:00,93.54,93.55,93.53,93.55,364199997.0
2007-09-11 02:42:00,93.55,93.56,93.54,93.55,460999998.0
2007-09-11 02:43:00,93.55,93.55,93.52,93.54,447499996.0
2007-09-11 02:44:00,93.535,93.55,93.535,93.54,338300001.0
2007-09-11 02:45:00,93.54,93.55,93.54,93.55,446400000.0
2007-09-11 02:46:00,93.55,93.56,93.53,93.54,639000002.0
2007-09-11 02:47:00,93.54,93.57,93.54,93.56,655599997.0
2007-09-11 02:48:00,93.56,93.56,93.55,93.55,175499998.0
2007-09-11 02:49:00,93.55,93.56,93.55,93.56,226599998.0
2007-09-11 02:50:00,93.56,93.6,93.56,93.57,850899990.0
2007-09-11 02:51:00,93.57,93.58,93.55,93.57,1299799997.0
2007-09-11 02:52:00,93.57,93.58,93.56,93.57,756100003.0
2007-09-11 02:53:00,93.56,93.58,93.56,93.57,1322700000.0
2007-09-11 02:54:00,93.575,93.58,93.55,93.57,1480000006.0
2007-09-11 02:55:00,93.57,93.57,93.53,93.55,916499998.0
2007-09-11 02:56:00,93.55,93.57,93.54,93.54,770900009.0
2007-09-11 02:57:00,93.54,93.55,93.53,93.54,221700001.0
2007-09-11 02:58:00,93.54,93.55,93.52,93.53,476599999.0
2007-09-11 02:59:00,93.53,93.54,93.51,93.53,575299989.0
2007-09-11 03:00:00,93.54,93.55,93.52,93.53,1393900005.0
2007-09-11 03:01:00,93.53,93.54,93.52,93.53,1646799998.0
2007-09-11 03:02:00,93.53,93.55,93.52,93.54,1498799988.0
2007-09-11 03:03:00,93.54,93.59,93.53,93.56,1425599991.0
2007-09-11 03:04:00,93.56,93.6,93.56,93.59,373500001.0
2007-09-11 03:05:00,93.59,93.595,93.55,93.55,1018100001.0
2007-09-11 03:06:00,93.55,93.575,93.55,93.55,700200004.0
2007-09-11 03:07:00,93.55,93.55,93.53,93.54,833900004.0
2007-09-11 03:08:00,93.54,93.56,93.52,93.56,668300000.0
2007-09-11 03:09:00,93.56,93.57,93.54,93.55,363700001.0
2007-09-11 03:10:00,93.56,93.57,93.55,93.55,76000000.0
2007-09-11 03:11:00,93.55,93.57,93.55,93.55,199600000.0
2007-09-11 03:12:00,93.57,93.57,93.55,93.55,310999996.0
2007-09-11 03:13:00,93.55,93.56,93.53,93.55,400699996.0
2007-09-11 03:14:00,93.54,93.56,93.54,93.56,132199999.0
2007-09-11 03:15:00,93.56,93.57,93.555,93.56,214800000.0
2007-09-11 03:16:00,93.57,93.58,93.57,93.58,139199999.0
2007-09-11 03:17:00,93.58,93.58,93.57,93.57,103300000.0
2007-09-11 03:18:00,93.57,93.58,93.55,93.57,667400001.0
2007-09-11 03:19:00,93.56,93.58,93.56,93.57,737799997.0
2007-09-11 03:20:00,93.57,93.58,93.55,93.56,425600002.0
2007-09-11 03:21:00,93.56,93.56,93.55,93.56,164000000.0
2007-09-11 03:22:00,93.57,93.57,93.54,93.56,273700002.0
2007-09-11 03:23:00,93.56,93.56,93.56,93.56,199400000.0
2007-09-11 03:24:00,93.56,93.57,93.56,93.57,125499998.0
2007-09-11 03:25:00,93.57,93.59,93.56,93.59,289700001.0
2007-09-11 03:26:00,93.59,93.59,93.565,93.58,301600001.0
2007-09-11 03:27:00,93.58,93.58,93.57,93.57,198500002.0
2007-09-11 03:28:00,93.58,93.59,93.58,93.58,143900000.0
2007-09-11 03:29:00,93.58,93.58,93.58,93.58,95200000.0
2007-09-11 03:30:00,93.58,93.58,93.56,93.57,447899999.0
2007-09-11 03:31:00,93.57,93.59,93.57,93.58,715700002.0
2007-09-11 03:32:00,93.57,93.6,93.57,93.59,538100005.0
2007-09-11 03:33:00,93.59,93.605,93.59,93.6,432000000.0
2007-09-11 03:34:00,93.6,93.62,93.6,93.62,547899996.0
2007-09-11 03:35:00,93.61,93.66,93.6,93.655,595400003.0
2007-09-11 03:36:00,93.655,93.67,93.65,93.65,163600000.0
2007-09-11 03:37:00,93.65,93.66,93.64,93.66,282100004.0
2007-09-11 03:38:00,93.66,93.68,93.64,93.67,500800001.0
2007-09-11 03:39:00,93.67,93.68,93.66,93.67,435399999.0
2007-09-11 03:40:00,93.67,93.67,93.65,93.65,373399997.0
2007-09-11 03:41:00,93.65,93.68,93.65,93.68,551299990.0
2007-09-11 03:42:00,93.68,93.69,93.68,93.68,487599999.0
2007-09-11 03:43:00,93.68,93.68,93.67,93.67,156000000.0
2007-09-11 03:44:00,93.67,93.68,93.67,93.67,186599997.0
2007-09-11 03:45:00,93.67,93.67,93.66,93.67,215700001.0
2007-09-11 03:46:00,93.67,93.67,93.66,93.66,223599999.0
2007-09-11 03:47:00,93.67,93.67,93.66,93.66,777899993.0
2007-09-11 03:48:00,93.66,93.7,93.66,93.7,1135599991.0
2007-09-11 03:49:00,93.7,93.75,93.695,93.745,399499998.0
2007-09-11 03:50:00,93.75,93.78,93.72,93.77,722499994.0
2007-09-11 03:51:00,93.77,93.78,93.755,93.77,154699999.0
2007-09-11 03:52:00,93.77,93.79,93.77,93.78,272499999.0
2007-09-11 03:53:00,93.78,93.8,93.76,93.8,205299999.0
2007-09-11 03:54:00,93.79,93.8,93.75,93.79,772300004.0
2007-09-11 03:55:00,93.79,93.79,93.745,93.79,1048900000.0
2007-09-11 03:56:00,93.78,93.79,93.77,93.79,399000005.0
2007-09-11 03:57:00,93.79,93.79,93.77,93.79,98899998.0
2007-09-11 03:58:00,93.79,93.79,93.78,93.78,202100000.0
2007-09-11 03:59:00,93.77,93.79,93.77,93.77,543300004.0
2007-09-11 04:00:00,93.77,93.78,93.75,93.75,367200000.0
2007-09-11 04:01:00,93.75,93.76,93.75,93.75,102200000.0
2007-09-11 04:02:00,93.75,93.75,93.69,93.7,779300003.0
2007-09-11 04:03:00,93.71,93.72,93.69,93.71,960699995.0
2007-09-11 04:04:00,93.7,93.72,93.7,93.72,1025699979.0
2007-09-11 04:05:00,93.72,93.74,93.72,93.72,1597200006.0
2007-09-11 04:06:00,93.72,93.73,93.695,93.7,711000000.0
2007-09-11 04:07:00,93.7,93.71,93.7,93.7,381200003.0
2007-09-11 04:08:00,93.71,93.71,93.7,93.7,602200010.0
2007-09-11 04:09:00,93.7,93.74,93.7,93.73,1152999997.0
2007-09-11 04:10:00,93.73,93.75,93.72,93.74,556000000.0
2007-09-11 04:11:00,93.74,93.74,93.73,93.73,387599999.0
2007-09-11 04:12:00,93.73,93.73,93.71,93.72,513900003.0
2007-09-11 04:13:00,93.72,93.73,93.71,93.73,673400000.0
2007-09-11 04:14:00,93.73,93.76,93.72,93.745,364800001.0
2007-09-11 04:15:00,93.74,93.75,93.73,93.745,333100000.0
2007-09-11 04:16:00,93.745,93.745,93.73,93.73,174400000.0
2007-09-11 04:17:00,93.72,93.74,93.71,93.735,162499996.0
2007-09-11 04:18:00,93.74,93.745,93.735,93.74,87800000.0
2007-09-11 04:19:00,93.74,93.75,93.74,93.75,16800000.0
2007-09-11 04:20:00,93.75,93.75,93.73,93.74,188100001.0
2007-09-11 04:21:00,93.74,93.74,93.73,93.74,68899999.0
2007-09-11 04:22:00,93.74,93.74,93.74,93.74,9200000.0
2007-09-11 04:23:00,93.74,93.75,93.74,93.74,55000000.0
2007-09-11 04:24:00,93.74,93.76,93.74,93.755,106800000.0
2007-09-11 04:25:00,93.75,93.765,93.74,93.75,345600001.0
2007-09-11 04:26:00,93.75,93.75,93.735,93.74,115500000.0
2007-09-11 04:27:00,93.74,93.745,93.74,93.745,30100000.0
2007-09-11 04:28:00,93.74,93.77,93.74,93.755,569599996.0
2007-09-11 04:29:00,93.75,93.755,93.75,93.755,31200000.0
2007-09-11 04:30:00,93.76,93.77,93.75,93.76,353699992.0
2007-09-11 04:31:00,93.76,93.775,93.76,93.76,160199998.0
2007-09-11 04:32:00,93.76,93.765,93.74,93.76,627500000.0
2007-09-11 04:33:00,93.76,93.815,93.76,93.8,426200004.0
2007-09-11 04:34:00,93.805,93.84,93.8,93.84,564599998.0
2007-09-11 04:35:00,93.83,93.85,93.825,93.85,475699995.0
2007-09-11 04:36:00,93.85,93.855,93.83,93.84,316000002.0
2007-09-11 04:37:00,93.845,93.855,93.84,93.855,63800002.0
2007-09-11 04:38:00,93.855,93.86,93.84,93.85,340600000.0
2007-09-11 04:39:00,93.85,93.855,93.83,93.84,273000000.0
2007-09-11 04:40:00,93.845,93.85,93.83,93.84,151500001.0
2007-09-11 04:41:00,93.84,93.84,93.77,93.79,870700004.0
2007-09-11 04:42:00,93.78,93.83,93.78,93.82,213899996.0
2007-09-11 04:43:00,93.83,93.84,93.82,93.82,671999987.0
2007-09-11 04:44:00,93.82,93.86,93.81,93.84,595099995.0
2007-09-11 04:45:00,93.85,93.87,93.85,93.86,809900013.0
2007-09-11 04:46:00,93.86,93.88,93.86,93.86,654900007.0
2007-09-11 04:47:00,93.85,93.86,93.81,93.83,1216100006.0
2007-09-11 04:48:00,93.83,93.85,93.82,93.84,831700000.0
2007-09-11 04:49:00,93.84,93.845,93.82,93.82,463800000.0
2007-09-11 04:50:00,93.825,93.825,93.79,93.8,646900000.0
2007-09-11 04:51:00,93.8,93.805,93.79,93.8,225199996.0
2007-09-11 04:52:00,93.795,93.805,93.78,93.805,422099996.0
2007-09-11 04:53:00,93.805,93.82,93.79,93.8,571999995.0
2007-09-11 04:54:00,93.8,93.87,93.8,93.86,882600002.0
2007-09-11 04:55:00,93.86,93.9,93.86,93.87,542099997.0
2007-09-11 04:56:00,93.86,93.89,93.86,93.88,486799999.0
2007-09-11 04:57:00,93.88,93.9,93.88,93.9,962000001.0
2007-09-11 04:58:00,93.89,93.9,93.86,93.88,1051300002.0
2007-09-11 04:59:00,93.89,93.9,93.89,93.9,138000001.0
2007-09-11 05:00:00,93.9,93.9,93.865,93.865,252900000.0
2007-09-11 05:01:00,93.865,93.865,93.84,93.84,567499997.0
2007-09-11 05:02:00,93.85,93.86,93.84,93.84,39100000.0
2007-09-11 05:03:00,93.84,93.885,93.84,93.87,348199993.0
2007-09-11 05:04:00,93.87,93.87,93.86,93.86,171099998.0
2007-09-11 05:05:00,93.85,93.86,93.84,93.85,366599997.0
2007-09-11 05:06:00,93.85,93.89,93.85,93.88,530099982.0
2007-09-11 05:07:00,93.88,93.88,93.85,93.87,1006299992.0
2007-09-11 05:08:00,93.88,93.88,93.84,93.86,1392900017.0
2007-09-11 05:09:00,93.85,93.86,93.84,93.84,416900002.0
2007-09-11 05:10:00,93.84,93.85,93.8,93.85,1109499990.0
2007-09-11 05:11:00,93.85,93.85,93.83,93.85,442999999.0
2007-09-11 05:12:00,93.84,93.85,93.83,93.85,237200000.0
2007-09-11 05:13:00,93.84,93.85,93.83,93.84,285600000.0
2007-09-11 05:14:00,93.84,93.84,93.83,93.83,300100002.0
2007-09-11 05:15:00,93.84,93.85,93.83,93.84,217599998.0
2007-09-11 05:16:00,93.84,93.85,93.83,93.83,368700004.0
2007-09-11 05:17:00,93.83,93.86,93.83,93.85,704400015.0
2007-09-11 05:18:00,93.85,93.86,93.85,93.85,240300000.0
2007-09-11 05:19:00,93.85,93.85,93.85,93.85,140900000.0
2007-09-11 05:20:00,93.85,93.86,93.85,93.86,689700002.0
2007-09-11 05:21:00,93.86,93.87,93.84,93.87,1159799987.0
2007-09-11 05:22:00,93.87,93.87,93.85,93.86,472999998.0
2007-09-11 05:23:00,93.87,93.87,93.86,93.86,586000007.0
2007-09-11 05:24:00,93.86,93.86,93.86,93.86,41400000.0
2007-09-11 05:25:00,93.86,93.87,93.85,93.86,444999994.0
2007-09-11 05:26:00,93.86,93.865,93.84,93.865,495599999.0
2007-09-11 05:27:00,93.865,93.87,93.86,93.87,511399986.0
2007-09-11 05:28:00,93.86,93.87,93.86,93.87,158300000.0
2007-09-11 05:29:00,93.87,93.87,93.86,93.87,69600000.0
2007-09-11 05:30:00,93.87,93.87,93.85,93.85,228200000.0
2007-09-11 05:31:00,93.86,93.86,93.84,93.86,863000006.0
2007-09-11 05:32:00,93.86,93.87,93.85,93.87,206800000.0
2007-09-11 05:33:00,93.87,93.88,93.87,93.87,222600003.0
2007-09-11 05:34:00,93.87,93.87,93.86,93.87,57000000.0
2007-09-11 05:35:00,93.87,93.87,93.85,93.85,306399999.0
2007-09-11 05:36:00,93.86,93.86,93.85,93.86,184999997.0
2007-09-11 05:37:00,93.85,93.86,93.84,93.85,365399998.0
2007-09-11 05:38:00,93.85,93.86,93.84,93.85,539899997.0
2007-09-11 05:39:00,93.85,93.86,93.84,93.86,452500006.0
2007-09-11 05:40:00,93.86,93.87,93.85,93.85,1041599987.0
2007-09-11 05:41:00,93.85,93.87,93.85,93.86,686999994.0
2007-09-11 05:42:00,93.86,93.9,93.86,93.89,1549200005.0
2007-09-11 05:43:00,93.89,93.91,93.885,93.91,575100002.0
2007-09-11 05:44:00,93.91,93.94,93.91,93.93,1309999993.0
2007-09-11 05:45:00,93.93,93.94,93.91,93.93,917200001.0
2007-09-11 05:46:00,93.93,93.94,93.92,93.93,809000001.0
2007-09-11 05:47:00,93.93,93.93,93.92,93.93,582400001.0
2007-09-11 05:48:00,93.93,93.93,93.925,93.925,21600000.0
2007-09-11 05:49:00,93.92,93.93,93.92,93.93,25600000.0
2007-09-11 05:50:00,93.93,93.93,93.91,93.92,325200002.0
2007-09-11 05:51:00,93.92,93.92,93.9,93.91,283299996.0
2007-09-11 05:52:00,93.9,93.91,93.9,93.9,500700008.0
2007-09-11 05:53:00,93.9,93.91,93.895,93.895,317499994.0
2007-09-11 05:54:00,93.89,93.895,93.88,93.89,1092899985.0
2007-09-11 05:55:00,93.89,93.9,93.89,93.895,578099993.0
2007-09-11 05:56:00,93.89,93.895,93.885,93.885,81900001.0
2007-09-11 05:57:00,93.885,93.89,93.87,93.87,126600002.0
2007-09-11 05:58:00,93.87,93.89,93.87,93.88,121600002.0
2007-09-11 05:59:00,93.885,93.885,93.875,93.885,114200000.0
2007-09-11 06:00:00,93.885,93.885,93.87,93.87,57700001.0
2007-09-11 06:01:00,93.87,93.88,93.86,93.87,157300001.0
2007-09-11 06:02:00,93.875,93.885,93.87,93.885,105100000.0
2007-09-11 06:03:00,93.885,93.89,93.86,93.88,304600000.0
2007-09-11 06:04:00,93.885,93.89,93.885,93.89,13800000.0
2007-09-11 06:05:00,93.89,93.89,93.88,93.88,22300000.0
2007-09-11 06:06:00,93.88,93.9,93.88,93.895,138600000.0
2007-09-11 06:07:00,93.895,93.895,93.88,93.89,295899993.0
2007-09-11 06:08:00,93.89,93.905,93.89,93.9,58400000.0
2007-09-11 06:09:00,93.9,94.0,93.9,94.0,950199997.0
2007-09-11 06:10:00,94.0,94.04,93.98,94.02,1190600001.0
2007-09-11 06:11:00,94.02,94.02,93.98,93.98,834799994.0
2007-09-11 06:12:00,93.98,94.0,93.96,93.96,1891800002.0
2007-09-11 06:13:00,93.97,94.01,93.97,94.0,1553799980.0
2007-09-11 06:14:00,94.0,94.02,94.0,94.01,1524899992.0
2007-09-11 06:15:00,94.02,94.025,94.01,94.025,407099998.0
2007-09-11 06:16:00,94.025,94.075,94.015,94.07,915800004.0
2007-09-11 06:17:00,94.12,94.14,94.1,94.12,818199994.0
2007-09-11 06:18:00,94.13,94.13,94.1,94.12,818199994.0
2007-09-11 06:19:00,94.11,94.16,94.08,94.125,1619999993.0
2007-09-11 06:20:00,94.125,94.15,94.1,94.15,1232699998.0
2007-09-11 06:21:00,94.15,94.15,94.13,94.15,859199999.0
2007-09-11 06:22:00,94.15,94.17,94.14,94.16,1530599991.0
2007-09-11 06:23:00,94.16,94.17,94.13,94.16,1507599989.0
2007-09-11 06:24:00,94.16,94.16,94.11,94.15,1356500000.0
2007-09-11 06:25:00,94.14,94.16,94.13,94.15,1288000003.0
2007-09-11 06:26:00,94.15,94.16,94.13,94.15,1429300005.0
2007-09-11 06:27:00,94.15,94.16,94.13,94.135,840900005.0
2007-09-11 06:28:00,94.14,94.14,94.125,94.14,551000010.0
2007-09-11 06:29:00,94.14,94.15,94.14,94.14,216600001.0
2007-09-11 06:30:00,94.14,94.15,94.125,94.15,414499998.0
2007-09-11 06:31:00,94.14,94.14,94.12,94.12,462499996.0
2007-09-11 06:32:00,94.13,94.14,94.09,94.09,1298099995.0
2007-09-11 06:33:00,94.09,94.12,94.085,94.09,1166899990.0
2007-09-11 06:34:00,94.09,94.12,94.09,94.12,631099995.0
2007-09-11 06:35:00,94.12,94.13,94.11,94.13,240000002.0
2007-09-11 06:36:00,94.13,94.13,94.12,94.12,42400000.0
2007-09-11 06:37:00,94.12,94.13,94.12,94.13,229600001.0
2007-09-11 06:38:00,94.13,94.14,94.13,94.14,82400000.0
2007-09-11 06:39:00,94.13,94.14,94.13,94.13,232600000.0
2007-09-11 06:40:00,94.13,94.15,94.12,94.14,618099994.0
2007-09-11 06:41:00,94.14,94.15,94.12,94.14,641499994.0
2007-09-11 06:42:00,94.14,94.18,94.13,94.18,586700001.0
2007-09-11 06:43:00,94.18,94.195,94.18,94.195,163199999.0
2007-09-11 06:44:00,94.2,94.25,94.2,94.24,561800001.0
2007-09-11 06:45:00,94.25,94.25,94.21,94.23,2105700006.0
2007-09-11 06:46:00,94.23,94.28,94.23,94.28,2105700006.0
2007-09-11 06:47:00,94.28,94.295,94.26,94.28,974299991.0
2007-09-11 06:48:00,94.28,94.28,94.24,94.24,625399999.0
2007-09-11 06:49:00,94.24,94.265,94.24,94.26,331900001.0
2007-09-11 06:50:00,94.245,94.27,94.245,94.25,126699998.0
2007-09-11 06:51:00,94.26,94.27,94.25,94.25,72400000.0
2007-09-11 06:52:00,94.25,94.26,94.245,94.245,70500000.0
2007-09-11 06:53:00,94.245,94.26,94.24,94.255,322899996.0
2007-09-11 06:54:00,94.255,94.255,94.205,94.22,1951799996.0
2007-09-11 06:55:00,94.22,94.23,94.21,94.23,1024800003.0
2007-09-11 06:56:00,94.23,94.23,94.2,94.2,1628299995.0
2007-09-11 06:57:00,94.21,94.21,94.18,94.2,1239699984.0
2007-09-11 06:58:00,94.21,94.22,94.2,94.21,430199998.0
2007-09-11 06:59:00,94.22,94.23,94.21,94.22,866399992.0
2007-09-11 07:00:00,94.22,94.22,94.2,94.21,763099992.0
2007-09-11 07:01:00,94.21,94.23,94.2,94.21,1903599995.0
2007-09-11 07:02:00,94.2,94.22,94.2,94.22,663399997.0
2007-09-11 07:03:00,94.22,94.25,94.22,94.24,1699799994.0
2007-09-11 07:04:00,94.25,94.26,94.25,94.26,2073099988.0
2007-09-11 07:05:00,94.28,94.3,94.28,94.3,2073099988.0
2007-09-11 07:06:00,94.3,94.34,94.3,94.33,2073099988.0
2007-09-11 07:07:00,94.33,94.34,94.32,94.33,1466299977.0
2007-09-11 07:08:00,94.33,94.34,94.31,94.315,1329599996.0
2007-09-11 07:09:00,94.35,94.35,94.26,94.26,1630899963.0
2007-09-11 07:10:00,94.28,94.3,94.26,94.3,1630899963.0
2007-09-11 07:11:00,94.3,94.3,94.26,94.29,1630899963.0
2007-09-11 07:12:00,94.29,94.29,94.2,94.2,1234499990.0
2007-09-11 07:13:00,94.2,94.23,94.18,94.22,1498699980.0
2007-09-11 07:14:00,94.22,94.23,94.2,94.21,741499993.0
2007-09-11 07:15:00,94.21,94.23,94.2,94.2,818600002.0
2007-09-11 07:16:00,94.21,94.23,94.18,94.2,1126599999.0
2007-09-11 07:17:00,94.2,94.23,94.19,94.23,1348799983.0
2007-09-11 07:18:00,94.23,94.25,94.22,94.24,1779900000.0
2007-09-11 07:19:00,94.23,94.26,94.22,94.24,1499000006.0
2007-09-11 07:20:00,94.25,94.26,94.24,94.25,1317599976.0
2007-09-11 07:21:00,94.25,94.26,94.24,94.24,1170400000.0
2007-09-11 07:22:00,94.24,94.27,94.24,94.27,1135199997.0
2007-09-11 07:23:00,94.29,94.3,94.27,94.28,1115899982.0
2007-09-11 07:24:00,94.28,94.28,94.25,94.25,475799993.0
2007-09-11 07:25:00,94.25,94.26,94.25,94.25,242399998.0
2007-09-11 07:26:00,94.25,94.25,94.225,94.225,345000000.0
2007-09-11 07:27:00,94.225,94.23,94.2,94.2,162400002.0
2007-09-11 07:28:00,94.2,94.21,94.18,94.185,212900002.0
2007-09-11 07:29:00,94.185,94.195,94.165,94.17,952499995.0
2007-09-11 07:30:00,94.17,94.17,94.14,94.16,202500001.0
2007-09-11 07:31:00,94.16,94.175,94.11,94.11,331899999.0
2007-09-11 07:32:00,94.11,94.115,94.1,94.115,95400000.0
2007-09-11 07:33:00,94.11,94.13,94.11,94.11,235499999.0
2007-09-11 07:34:00,94.11,94.12,94.1,94.1,537599993.0
2007-09-11 07:35:00,94.1,94.1,94.0,94.03,1423200012.0
2007-09-11 07:36:00,94.04,94.075,94.025,94.03,1144199996.0
2007-09-11 07:37:00,94.03,94.07,94.02,94.045,782099993.0
2007-09-11 07:38:00,94.045,94.05,94.04,94.04,109400000.0
2007-09-11 07:39:00,94.045,94.055,94.01,94.045,342699999.0
2007-09-11 07:40:00,94.04,94.045,94.01,94.01,496800005.0
2007-09-11 07:41:00,94.01,94.07,94.01,94.065,551400005.0
2007-09-11 07:42:00,94.06,94.09,94.06,94.09,492600004.0
2007-09-11 07:43:00,94.09,94.1,94.07,94.08,832899995.0
2007-09-11 07:44:00,94.07,94.07,94.05,94.05,847500002.0
2007-09-11 07:45:00,94.05,94.07,94.05,94.07,155300000.0
2007-09-11 07:46:00,94.06,94.07,94.05,94.05,694299983.0
2007-09-11 07:47:00,94.05,94.08,94.05,94.07,315099995.0
2007-09-11 07:48:00,94.07,94.09,94.05,94.06,1507199987.0
2007-09-11 07:49:00,94.06,94.07,94.05,94.07,155400002.0
2007-09-11 07:50:00,94.07,94.09,94.03,94.03,1154800001.0
2007-09-11 07:51:00,94.03,94.09,94.03,94.07,1521899989.0
2007-09-11 07:52:00,94.06,94.09,94.06,94.09,1573399998.0
2007-09-11 07:53:00,94.09,94.115,94.08,94.1,1259599997.0
2007-09-11 07:54:00,94.1,94.11,94.09,94.11,186400000.0
2007-09-11 07:55:00,94.11,94.115,94.09,94.115,498699997.0
2007-09-11 07:56:00,94.12,94.125,94.09,94.11,662000002.0
2007-09-11 07:57:00,94.11,94.11,94.08,94.09,634099997.0
2007-09-11 07:58:00,94.085,94.125,94.085,94.125,719899994.0
2007-09-11 07:59:00,94.125,94.145,94.1,94.12,1312799994.0
2007-09-11 08:00:00,94.12,94.15,94.09,94.14,1835499997.0
2007-09-11 08:01:00,94.14,94.15,94.05,94.07,1692400000.0
2007-09-11 08:02:00,94.07,94.07,94.04,94.05,775199993.0
2007-09-11 08:03:00,94.05,94.09,94.05,94.09,887299994.0
2007-09-11 08:04:00,94.09,94.09,94.04,94.05,822100001.0
2007-09-11 08:05:00,94.04,94.06,94.04,94.06,568900007.0
2007-09-11 08:06:00,94.06,94.06,94.04,94.05,803799994.0
2007-09-11 08:07:00,94.05,94.05,94.04,94.04,144000004.0
2007-09-11 08:08:00,94.04,94.05,94.04,94.04,246400001.0
2007-09-11 08:09:00,94.04,94.04,94.01,94.02,564900011.0
2007-09-11 08:10:00,94.02,94.04,94.0,94.04,791500009.0
2007-09-11 08:11:00,94.04,94.04,94.02,94.02,1388199980.0
2007-09-11 08:12:00,94.02,94.03,94.0,94.02,706800016.0
2007-09-11 08:13:00,94.02,94.02,94.01,94.02,532800004.0
2007-09-11 08:14:00,94.02,94.03,94.02,94.03,345600000.0
2007-09-11 08:15:00,94.03,94.07,94.03,94.05,1940499965.0
2007-09-11 08:16:00,94.05,94.06,94.04,94.05,724499984.0
2007-09-11 08:17:00,94.05,94.075,94.05,94.06,210200000.0
2007-09-11 08:18:00,94.06,94.075,94.05,94.06,210500002.0
2007-09-11 08:19:00,94.06,94.06,94.04,94.04,692300002.0
2007-09-11 08:20:00,94.04,94.06,94.02,94.04,2030099982.0
2007-09-11 08:21:00,94.03,94.05,93.96,94.0,638000001.0
2007-09-11 08:22:00,93.99,94.01,93.98,94.0,638000001.0
2007-09-11 08:23:00,93.99,94.01,93.98,94.01,990199990.0
2007-09-11 08:24:00,94.01,94.03,94.01,94.03,906900012.0
2007-09-11 08:25:00,94.03,94.03,93.98,93.99,565599997.0
2007-09-11 08:26:00,93.99,94.03,93.99,94.01,527100000.0
2007-09-11 08:27:00,94.01,94.02,93.97,93.99,1401499991.0
2007-09-11 08:28:00,93.99,94.02,93.97,93.97,2089499989.0
2007-09-11 08:29:00,93.97,93.98,93.97,93.98,759600024.0
2007-09-11 08:30:00,93.98,93.99,93.965,93.97,1263300018.0
2007-09-11 08:31:00,93.98,94.02,93.96,94.01,1194699990.0
2007-09-11 08:32:00,94.01,94.02,93.99,93.99,524999992.0
2007-09-11 08:33:00,93.99,94.0,93.99,93.99,411499992.0
2007-09-11 08:34:00,93.99,94.04,93.99,94.015,1066100002.0
2007-09-11 08:35:00,94.01,94.035,94.0,94.03,994699996.0
2007-09-11 08:36:00,94.03,94.07,94.02,94.02,1295799999.0
2007-09-11 08:37:00,94.03,94.045,93.985,93.99,1026700000.0
2007-09-11 08:38:00,93.99,94.01,93.99,93.995,535899996.0
2007-09-11 08:39:00,93.99,94.03,93.99,94.03,667199992.0
2007-09-11 08:40:00,94.03,94.03,94.015,94.025,144599999.0
2007-09-11 08:41:00,94.025,94.04,94.01,94.03,1979800017.0
2007-09-11 08:42:00,94.03,94.04,93.99,93.99,1186500005.0
2007-09-11 08:43:00,93.99,94.0,93.97,94.0,1631699994.0
2007-09-11 08:44:00,94.0,94.03,93.995,94.01,969399997.0
2007-09-11 08:45:00,94.01,94.03,94.01,94.03,710599992.0
2007-09-11 08:46:00,94.03,94.03,94.01,94.025,526100002.0
2007-09-11 08:47:00,94.02,94.035,94.005,94.01,326900001.0
2007-09-11 08:48:00,94.01,94.01,93.99,93.99,755000017.0
2007-09-11 08:49:00,93.99,94.005,93.98,94.0,903999992.0
2007-09-11 08:50:00,94.0,94.0,93.93,93.93,407500000.0
2007-09-11 08:51:00,93.93,93.97,93.92,93.96,1194800000.0
2007-09-11 08:52:00,93.94,93.96,93.91,93.96,1171599990.0
2007-09-11 08:53:00,93.96,93.975,93.95,93.955,1171599990.0
2007-09-11 08:54:00,93.955,93.955,93.91,93.91,1238899993.0
2007-09-11 08:55:00,93.86,93.86,93.78,93.82,1171699996.0
2007-09-11 08:56:00,93.83,93.85,93.79,93.79,1171699996.0
2007-09-11 08:57:00,93.79,93.79,93.7,93.7,2030200012.0
2007-09-11 08:58:00,93.68,93.68,93.64,93.66,605799997.0
2007-09-11 08:59:00,93.66,93.7,93.66,93.695,605799997.0
2007-09-11 09:00:00,93.69,93.725,93.65,93.66,1263699994.0
2007-09-11 09:01:00,93.66,93.72,93.66,93.685,1418500000.0
2007-09-11 09:02:00,93.685,93.7,93.67,93.69,1062000004.0
2007-09-11 09:03:00,93.68,93.69,93.66,93.69,1384999992.0
2007-09-11 09:04:00,93.7,93.76,93.7,93.755,1384999992.0
2007-09-11 09:05:00,93.76,93.77,93.74,93.77,1790399997.0
2007-09-11 09:06:00,93.77,93.785,93.765,93.77,505200001.0
2007-09-11 09:07:00,93.77,93.82,93.77,93.82,594199998.0
2007-09-11 09:08:00,93.82,93.835,93.81,93.82,553799997.0
2007-09-11 09:09:00,93.81,93.855,93.81,93.84,791299996.0
2007-09-11 09:10:00,93.84,93.86,93.835,93.855,1693799979.0
2007-09-11 09:11:00,93.855,93.87,93.85,93.85,965899996.0
2007-09-11 09:12:00,93.85,93.87,93.85,93.86,1864099991.0
2007-09-11 09:13:00,93.86,93.87,93.83,93.85,1285000006.0
2007-09-11 09:14:00,93.84,93.86,93.84,93.86,1285000006.0
2007-09-11 09:15:00,93.86,93.905,93.86,93.9,361900004.0
2007-09-11 09:16:00,93.9,93.915,93.89,93.89,478300001.0
2007-09-11 09:17:00,93.86,93.87,93.8,93.82,707300000.0
2007-09-11 09:18:00,93.82,93.84,93.82,93.84,707300000.0
2007-09-11 09:19:00,93.84,93.88,93.84,93.87,2088700009.0
2007-09-11 09:20:00,93.83,93.85,93.83,93.83,995400001.0
2007-09-11 09:21:00,93.81,93.81,93.73,93.74,995400001.0
2007-09-11 09:22:00,93.74,93.78,93.73,93.78,1537899996.0
2007-09-11 09:23:00,93.78,93.78,93.76,93.77,1690199995.0
2007-09-11 09:24:00,93.77,93.81,93.76,93.79,1595499992.0
2007-09-11 09:25:00,93.78,93.81,93.78,93.8,910000012.0
2007-09-11 09:26:00,93.8,93.81,93.79,93.8,1284899992.0
2007-09-11 09:27:00,93.795,93.795,93.77,93.79,974800005.0
2007-09-11 09:28:00,93.79,93.795,93.77,93.79,148700000.0
2007-09-11 09:29:00,93.79,93.8,93.79,93.79,173999999.0
2007-09-11 09:30:00,93.8,93.81,93.78,93.79,763600011.0
2007-09-11 09:31:00,93.79,93.79,93.75,93.76,1037799991.0
2007-09-11 09:32:00,93.77,93.78,93.75,93.77,1304500008.0
2007-09-11 09:33:00,93.77,93.77,93.7,93.71,1511899989.0
2007-09-11 09:34:00,93.71,93.74,93.71,93.73,1096400006.0
2007-09-11 09:35:00,93.72,93.77,93.69,93.77,1034699997.0
2007-09-11 09:36:00,93.76,93.76,93.74,93.74,587200005.0
2007-09-11 09:37:00,93.75,93.75,93.73,93.75,2066900032.0
2007-09-11 09:38:00,93.76,93.77,93.75,93.76,2066900032.0
2007-09-11 09:39:00,93.76,93.78,93.75,93.76,1400299994.0
2007-09-11 09:40:00,93.78,93.78,93.77,93.77,672899998.0
2007-09-11 09:41:00,93.77,93.8,93.76,93.8,493200001.0
2007-09-11 09:42:00,93.8,93.8,93.77,93.8,1080199988.0
2007-09-11 09:43:00,93.8,93.83,93.8,93.82,784200006.0
2007-09-11 09:44:00,93.83,93.86,93.82,93.82,1748900014.0
2007-09-11 09:45:00,93.82,93.82,93.78,93.78,718099992.0
2007-09-11 09:46:00,93.8,93.83,93.8,93.82,662699998.0
2007-09-11 09:47:00,93.81,93.825,93.78,93.82,1643100005.0
2007-09-11 09:48:00,93.82,93.84,93.8,93.82,1001800001.0
2007-09-11 09:49:00,93.82,93.83,93.81,93.82,361400003.0
2007-09-11 09:50:00,93.82,93.83,93.81,93.815,881500001.0
2007-09-11 09:51:00,93.815,93.84,93.81,93.835,982799999.0
2007-09-11 09:52:00,93.835,93.85,93.825,93.84,1163299998.0
2007-09-11 09:53:00,93.84,93.84,93.82,93.83,464299996.0
2007-09-11 09:54:00,93.84,93.845,93.81,93.83,1165200014.0
2007-09-11 09:55:00,93.83,93.83,93.81,93.82,441499998.0
2007-09-11 09:56:00,93.82,93.84,93.81,93.835,331100000.0
2007-09-11 09:57:00,93.84,93.84,93.82,93.825,105600003.0
2007-09-11 09:58:00,93.83,93.84,93.82,93.82,410100001.0
2007-09-11 09:59:00,93.825,93.84,93.82,93.83,951699992.0
2007-09-11 10:00:00,93.83,93.84,93.8,93.81,2051999991.0
2007-09-11 10:01:00,93.815,93.82,93.74,93.74,1674799999.0
2007-09-11 10:02:00,93.71,93.73,93.71,93.73,1929600009.0
2007-09-11 10:03:00,93.74,93.765,93.73,93.74,1929600009.0
2007-09-11 10:04:00,93.74,93.78,93.74,93.78,597300000.0
2007-09-11 10:05:00,93.78,93.805,93.76,93.78,688999999.0
2007-09-11 10:06:00,93.775,93.82,93.77,93.795,512900000.0
2007-09-11 10:07:00,93.795,93.795,93.705,93.73,1639200007.0
2007-09-11 10:08:00,93.74,93.74,93.705,93.74,1408000002.0
2007-09-11 10:09:00,93.74,93.79,93.74,93.79,1253199996.0
2007-09-11 10:10:00,93.79,93.79,93.77,93.77,1316800001.0
2007-09-11 10:11:00,93.77,93.79,93.76,93.78,1517800019.0
2007-09-11 10:12:00,93.78,93.8,93.76,93.76,1040000003.0
2007-09-11 10:13:00,93.77,93.79,93.76,93.78,1165700009.0
2007-09-11 10:14:00,93.78,93.8,93.77,93.78,830599996.0
2007-09-11 10:15:00,93.78,93.81,93.77,93.805,1226000003.0
2007-09-11 10:16:00,93.81,93.84,93.81,93.83,1315699995.0
2007-09-11 10:17:00,93.83,93.84,93.8,93.8,1092800000.0
2007-09-11 10:18:00,93.8,93.82,93.79,93.81,1009000002.0
2007-09-11 10:19:00,93.82,93.83,93.81,93.83,1318799990.0
2007-09-11 10:20:00,93.83,93.83,93.81,93.83,1033800007.0
2007-09-11 10:21:00,93.83,93.83,93.82,93.82,242499995.0
2007-09-11 10:22:00,93.81,93.84,93.81,93.84,392600000.0
2007-09-11 10:23:00,93.83,93.86,93.83,93.86,709999997.0
2007-09-11 10:24:00,93.86,93.88,93.84,93.86,1212100004.0
2007-09-11 10:25:00,93.86,93.87,93.85,93.87,586300000.0
2007-09-11 10:26:00,93.87,93.895,93.86,93.895,1022899993.0
2007-09-11 10:27:00,93.89,93.97,93.89,93.96,1467400009.0
2007-09-11 10:28:00,93.955,93.99,93.95,93.97,1188999993.0
2007-09-11 10:29:00,93.96,93.97,93.95,93.96,940399998.0
2007-09-11 10:30:00,93.96,93.96,93.94,93.95,813699992.0
2007-09-11 10:31:00,93.95,93.96,93.94,93.95,392900002.0
2007-09-11 10:32:00,93.96,93.98,93.96,93.97,524399992.0
2007-09-11 10:33:00,93.97,93.98,93.96,93.98,255700002.0
2007-09-11 10:34:00,93.98,94.0,93.97,93.99,811999996.0
2007-09-11 10:35:00,93.98,94.06,93.98,94.05,1838199984.0
2007-09-11 10:36:00,94.05,94.07,94.045,94.06,1522499989.0
2007-09-11 10:37:00,94.06,94.07,94.045,94.06,1289099997.0
2007-09-11 10:38:00,94.06,94.09,94.05,94.07,857000003.0
2007-09-11 10:39:00,94.07,94.07,94.05,94.05,772799990.0
2007-09-11 10:40:00,94.05,94.07,94.05,94.07,706399999.0
2007-09-11 10:41:00,94.07,94.08,94.06,94.07,1350600006.0
2007-09-11 10:42:00,94.065,94.14,94.06,94.11,1038199993.0
2007-09-11 10:43:00,94.11,94.15,94.1,94.135,1656100004.0
2007-09-11 10:44:00,94.13,94.18,94.13,94.17,1378399991.0
2007-09-11 10:45:00,94.17,94.17,94.14,94.15,1084199999.0
2007-09-11 10:46:00,94.15,94.18,94.13,94.13,1054399997.0
2007-09-11 10:47:00,94.13,94.16,94.13,94.15,1203099995.0
2007-09-11 10:48:00,94.15,94.15,94.12,94.13,715600005.0
2007-09-11 10:49:00,94.13,94.14,94.11,94.13,1002299998.0
2007-09-11 10:50:00,94.12,94.13,94.02,94.05,1216299993.0
2007-09-11 10:51:00,94.01,94.03,93.96,93.96,1416899989.0
2007-09-11 10:52:00,93.98,94.01,93.97,93.99,1416899989.0
2007-09-11 10:53:00,93.99,93.99,93.96,93.96,617300003.0
2007-09-11 10:54:00,93.96,93.96,93.96,93.96,171000000.0
2007-09-11 10:55:00,93.96,93.96,93.93,93.93,212800000.0
2007-09-11 10:56:00,93.93,93.96,93.91,93.95,1191900007.0
2007-09-11 10:57:00,93.95,93.98,93.95,93.97,718900003.0
2007-09-11 10:58:00,93.97,93.98,93.97,93.98,887400002.0
2007-09-11 10:59:00,93.98,93.99,93.97,93.97,344800004.0
2007-09-11 11:00:00,93.97,93.98,93.96,93.97,846200012.0
2007-09-11 11:01:00,93.97,93.99,93.97,93.97,889200003.0
2007-09-11 11:02:00,93.97,93.99,93.97,93.98,485100000.0
2007-09-11 11:03:00,93.98,94.03,93.98,94.03,1156799995.0
2007-09-11 11:04:00,94.03,94.09,94.03,94.04,2029300012.0
2007-09-11 11:05:00,94.04,94.1,94.025,94.09,1915499994.0
2007-09-11 11:06:00,94.09,94.09,94.07,94.08,636399996.0
2007-09-11 11:07:00,94.08,94.09,94.07,94.08,902199994.0
2007-09-11 11:08:00,94.09,94.09,94.06,94.07,980999990.0
2007-09-11 11:09:00,94.07,94.07,93.97,93.98,668399995.0
2007-09-11 11:10:00,93.99,94.0,93.98,93.99,704700002.0
2007-09-11 11:11:00,93.99,94.0,93.99,93.99,345699996.0
2007-09-11 11:12:00,93.99,94.02,93.98,94.02,963499999.0
2007-09-11 11:13:00,94.02,94.02,94.0,94.0,2142999997.0
2007-09-11 11:14:00,94.0,94.04,94.0,94.03,851999998.0
2007-09-11 11:15:00,94.03,94.03,94.02,94.02,935400004.0
2007-09-11 11:16:00,94.02,94.03,94.015,94.03,320699992.0
2007-09-11 11:17:00,94.03,94.04,94.01,94.04,1900399978.0
2007-09-11 11:18:00,94.04,94.04,94.03,94.03,592800000.0
2007-09-11 11:19:00,94.03,94.03,94.02,94.03,277600000.0
2007-09-11 11:20:00,94.03,94.03,94.02,94.02,87200000.0
2007-09-11 11:21:00,94.02,94.03,94.02,94.02,1114999986.0
2007-09-11 11:22:00,94.02,94.03,94.01,94.015,613099990.0
2007-09-11 11:23:00,94.03,94.04,94.02,94.03,705799990.0
2007-09-11 11:24:00,94.02,94.07,94.01,94.04,814200002.0
2007-09-11 11:25:00,94.04,94.05,94.02,94.02,670600006.0
2007-09-11 11:26:00,94.02,94.03,94.02,94.03,433600004.0
2007-09-11 11:27:00,94.04,94.06,94.04,94.04,1238800008.0
2007-09-11 11:28:00,94.05,94.08,94.02,94.08,1599200021.0
2007-09-11 11:29:00,94.08,94.08,94.05,94.06,1186900001.0
2007-09-11 11:30:00,94.065,94.08,94.06,94.06,624099995.0
2007-09-11 11:31:00,94.07,94.07,94.02,94.03,1057999989.0
2007-09-11 11:32:00,94.03,94.04,94.02,94.04,898399994.0
2007-09-11 11:33:00,94.04,94.05,94.025,94.025,1184500032.0
2007-09-11 11:34:00,94.03,94.04,94.0,94.01,797399993.0
2007-09-11 11:35:00,94.0,94.01,93.94,93.99,1818399991.0
2007-09-11 11:36:00,93.98,94.0,93.975,93.99,389399999.0
2007-09-11 11:37:00,93.99,93.99,93.97,93.97,1652999994.0
2007-09-11 11:38:00,93.97,94.0,93.97,94.0,404999998.0
2007-09-11 11:39:00,93.99,93.99,93.97,93.97,893099987.0
2007-09-11 11:40:00,93.97,93.98,93.97,93.98,643399999.0
2007-09-11 11:41:00,93.98,93.99,93.96,93.99,1650699997.0
2007-09-11 11:42:00,93.99,94.0,93.975,93.975,814100007.0
2007-09-11 11:43:00,93.98,94.0,93.97,93.99,579099997.0
2007-09-11 11:44:00,93.99,94.0,93.98,93.99,695999999.0
2007-09-11 11:45:00,93.99,93.99,93.9,93.93,1644699981.0
2007-09-11 11:46:00,93.93,93.94,93.92,93.93,630999992.0
2007-09-11 11:47:00,93.93,93.95,93.92,93.95,408899994.0
2007-09-11 11:48:00,93.95,93.95,93.93,93.93,558300007.0
2007-09-11 11:49:00,93.93,93.94,93.91,93.94,609099998.0
2007-09-11 11:50:00,93.95,93.98,93.94,93.96,1293599999.0
2007-09-11 11:51:00,93.96,94.0,93.95,93.96,1658499988.0
2007-09-11 11:52:00,93.955,93.98,93.95,93.97,992800000.0
2007-09-11 11:53:00,93.97,93.98,93.96,93.97,663200004.0
2007-09-11 11:54:00,93.97,94.01,93.97,93.99,824599997.0
2007-09-11 11:55:00,94.0,94.0,93.97,93.99,523500002.0
2007-09-11 11:56:00,94.01,94.02,94.0,94.01,653000002.0
2007-09-11 11:57:00,94.02,94.02,94.0,94.01,465800003.0
2007-09-11 11:58:00,94.02,94.02,93.94,93.94,586800004.0
2007-09-11 11:59:00,93.93,93.94,93.93,93.93,217600000.0
2007-09-11 12:00:00,93.93,93.93,93.89,93.91,405299996.0
2007-09-11 12:01:00,93.91,93.91,93.88,93.89,1176400006.0
2007-09-11 12:02:00,93.89,93.89,93.85,93.86,581299999.0
2007-09-11 12:03:00,93.86,93.87,93.86,93.87,512799997.0
2007-09-11 12:04:00,93.86,93.87,93.85,93.85,823400002.0
2007-09-11 12:05:00,93.85,93.86,93.81,93.83,2075399999.0
2007-09-11 12:06:00,93.83,93.84,93.81,93.83,1530899996.0
2007-09-11 12:07:00,93.8,93.82,93.8,93.82,1968300018.0
2007-09-11 12:08:00,93.82,93.86,93.82,93.83,1968300018.0
2007-09-11 12:09:00,93.83,93.86,93.83,93.855,969400006.0
2007-09-11 12:10:00,93.86,93.89,93.85,93.89,1167000003.0
2007-09-11 12:11:00,93.89,93.91,93.885,93.89,1197400002.0
2007-09-11 12:12:00,93.89,93.9,93.88,93.88,749899992.0
2007-09-11 12:13:00,93.88,93.89,93.85,93.86,1031699989.0
2007-09-11 12:14:00,93.86,93.89,93.855,93.88,1720199980.0
2007-09-11 12:15:00,93.89,93.89,93.85,93.86,648399997.0
2007-09-11 12:16:00,93.87,93.88,93.85,93.87,1190099979.0
2007-09-11 12:17:00,93.86,93.88,93.855,93.87,389900004.0
2007-09-11 12:18:00,93.88,93.91,93.865,93.91,1008099989.0
2007-09-11 12:19:00,93.91,93.94,93.89,93.93,2011200022.0
2007-09-11 12:20:00,93.93,93.94,93.91,93.91,2011200022.0
2007-09-11 12:21:00,93.87,93.93,93.87,93.93,1938700016.0
2007-09-11 12:22:00,93.91,93.94,93.89,93.89,1938700016.0
2007-09-11 12:23:00,93.87,93.89,93.87,93.87,1938700016.0
2007-09-11 12:24:00,93.88,93.89,93.83,93.83,1938700016.0
2007-09-11 12:25:00,93.84,93.86,93.82,93.84,1340799988.0
2007-09-11 12:26:00,93.85,93.85,93.78,93.78,1355100001.0
2007-09-11 12:27:00,93.77,93.84,93.75,93.83,1976199985.0
2007-09-11 12:28:00,93.83,93.83,93.81,93.81,717799997.0
2007-09-11 12:29:00,93.82,93.83,93.81,93.82,789500014.0
2007-09-11 12:30:00,93.82,93.82,93.79,93.81,1227299981.0
2007-09-11 12:31:00,93.8,93.82,93.77,93.81,1906399994.0
2007-09-11 12:32:00,93.81,93.81,93.78,93.8,1358199997.0
2007-09-11 12:33:00,93.8,93.82,93.8,93.8,684999999.0
2007-09-11 12:34:00,93.8,93.8,93.78,93.79,2121800023.0
2007-09-11 12:35:00,93.79,93.81,93.78,93.81,1300700004.0
2007-09-11 12:36:00,93.82,93.82,93.8,93.8,1754799983.0
2007-09-11 12:37:00,93.78,93.83,93.78,93.83,1754799983.0
2007-09-11 12:38:00,93.83,93.85,93.81,93.84,1754799983.0
2007-09-11 12:39:00,93.845,93.86,93.825,93.83,1778499979.0
2007-09-11 12:40:00,93.83,93.83,93.82,93.82,1071800001.0
2007-09-11 12:41:00,93.83,93.87,93.83,93.85,1071800001.0
2007-09-11 12:42:00,93.85,93.86,93.84,93.85,1341599986.0
2007-09-11 12:43:00,93.85,93.85,93.83,93.83,229200001.0
2007-09-11 12:44:00,93.84,93.85,93.83,93.85,703399999.0
2007-09-11 12:45:00,93.85,93.86,93.84,93.86,1256500003.0
2007-09-11 12:46:00,93.87,93.87,93.85,93.86,905999995.0
2007-09-11 12:47:00,93.86,93.89,93.86,93.87,905999995.0
2007-09-11 12:48:00,93.89,93.89,93.85,93.86,1419200009.0
2007-09-11 12:49:00,93.87,93.89,93.865,93.87,1398700002.0
2007-09-11 12:50:00,93.87,93.87,93.86,93.86,2031299999.0
2007-09-11 12:51:00,93.86,93.91,93.85,93.9,1281399989.0
2007-09-11 12:52:00,93.9,93.9,93.85,93.87,1501000004.0
2007-09-11 12:53:00,93.865,93.88,93.86,93.88,506599999.0
2007-09-11 12:54:00,93.88,93.9,93.87,93.89,1740699994.0
2007-09-11 12:55:00,93.88,93.89,93.86,93.86,1962800027.0
2007-09-11 12:56:00,93.86,93.88,93.81,93.82,1700199998.0
2007-09-11 12:57:00,93.82,93.82,93.79,93.79,1550000002.0
2007-09-11 12:58:00,93.8,93.85,93.78,93.85,1753300011.0
2007-09-11 12:59:00,93.83,93.86,93.82,93.83,1753300011.0
2007-09-11 13:00:00,93.85,93.86,93.83,93.86,1753300011.0
2007-09-11 13:01:00,93.86,93.91,93.86,93.89,1341699996.0
2007-09-11 13:02:00,93.89,93.91,93.89,93.9,917400007.0
2007-09-11 13:03:00,93.9,93.9,93.89,93.9,339900001.0
2007-09-11 13:04:00,93.9,93.9,93.82,93.83,1260700017.0
2007-09-11 13:05:00,93.83,93.84,93.82,93.84,1076399990.0
2007-09-11 13:06:00,93.84,93.86,93.83,93.85,860500000.0
2007-09-11 13:07:00,93.85,93.87,93.81,93.82,1800100016.0
2007-09-11 13:08:00,93.82,93.86,93.82,93.85,1694899994.0
2007-09-11 13:09:00,93.85,93.86,93.85,93.85,518199998.0
2007-09-11 13:10:00,93.85,93.87,93.84,93.86,1126700007.0
2007-09-11 13:11:00,93.86,93.92,93.855,93.91,1231600000.0
2007-09-11 13:12:00,93.92,93.93,93.91,93.91,2049100019.0
2007-09-11 13:13:00,93.91,93.91,93.82,93.87,1467800001.0
2007-09-11 13:14:00,93.87,93.89,93.86,93.87,1467800001.0
2007-09-11 13:15:00,93.86,93.87,93.82,93.83,353600004.0
2007-09-11 13:16:00,93.85,93.86,93.84,93.86,353600004.0
2007-09-11 13:17:00,93.86,93.87,93.84,93.84,867200002.0
2007-09-11 13:18:00,93.84,93.87,93.84,93.85,1081899993.0
2007-09-11 13:19:00,93.85,93.85,93.83,93.85,215300001.0
2007-09-11 13:20:00,93.85,93.85,93.81,93.84,1233299990.0
2007-09-11 13:21:00,93.84,93.85,93.83,93.85,303399995.0
2007-09-11 13:22:00,93.85,93.9,93.85,93.88,1150600004.0
2007-09-11 13:23:00,93.89,93.89,93.865,93.88,677499996.0
2007-09-11 13:24:00,93.87,93.93,93.86,93.92,1788800002.0
2007-09-11 13:25:00,93.92,93.92,93.88,93.9,1310299994.0
2007-09-11 13:26:00,93.9,93.92,93.88,93.92,1162999973.0
2007-09-11 13:27:00,93.92,93.93,93.91,93.92,886400000.0
2007-09-11 13:28:00,93.92,93.935,93.91,93.93,1106499991.0
2007-09-11 13:29:00,93.93,93.94,93.89,93.93,815699997.0
2007-09-11 13:30:00,93.93,93.97,93.93,93.95,815699997.0
2007-09-11 13:31:00,93.95,93.96,93.935,93.95,1073400003.0
2007-09-11 13:32:00,93.94,93.96,93.92,93.93,957299999.0
2007-09-11 13:33:00,93.93,93.93,93.88,93.92,1370500003.0
2007-09-11 13:34:00,93.93,93.94,93.93,93.94,658900001.0
2007-09-11 13:35:00,93.94,93.95,93.91,93.92,1274499993.0
2007-09-11 13:36:00,93.93,93.95,93.92,93.94,886900000.0
2007-09-11 13:37:00,93.94,93.95,93.93,93.94,483300000.0
2007-09-11 13:38:00,93.94,93.95,93.93,93.94,1095000004.0
2007-09-11 13:39:00,93.94,93.94,93.92,93.925,441499999.0
2007-09-11 13:40:00,93.94,93.94,93.89,93.91,487799999.0
2007-09-11 13:41:00,93.91,93.96,93.91,93.96,873599990.0
2007-09-11 13:42:00,93.96,93.99,93.96,93.98,1349599991.0
2007-09-11 13:43:00,93.98,93.98,93.94,93.98,1620599993.0
2007-09-11 13:44:00,93.97,93.98,93.94,93.94,2127300023.0
2007-09-11 13:45:00,93.96,93.96,93.94,93.96,1968600003.0
2007-09-11 13:46:00,93.96,93.97,93.94,93.97,1968600003.0
2007-09-11 13:47:00,93.98,94.03,93.96,94.01,1552900011.0
2007-09-11 13:48:00,94.01,94.02,94.0,94.0,1552900011.0
2007-09-11 13:49:00,94.0,94.01,94.0,94.01,1620300030.0
2007-09-11 13:50:00,94.01,94.02,93.995,94.01,1486700012.0
2007-09-11 13:51:00,94.01,94.02,94.0,94.02,1426200008.0
2007-09-11 13:52:00,94.02,94.04,94.01,94.03,1179400001.0
2007-09-11 13:53:00,94.025,94.08,94.025,94.07,1593399987.0
2007-09-11 13:54:00,94.07,94.13,94.07,94.13,1463700007.0
2007-09-11 13:55:00,94.12,94.19,94.12,94.18,1179899995.0
2007-09-11 13:56:00,94.17,94.18,94.15,94.16,1179899995.0
2007-09-11 13:57:00,94.17,94.17,94.15,94.15,1727200007.0
2007-09-11 13:58:00,94.16,94.17,94.13,94.16,1626500007.0
2007-09-11 13:59:00,94.14,94.16,94.12,94.14,2093499991.0
2007-09-11 14:00:00,94.16,94.25,94.14,94.25,2093499991.0
2007-09-11 14:01:00,94.25,94.29,94.24,94.27,2016800002.0
2007-09-11 14:02:00,94.27,94.28,94.24,94.28,1938499988.0
2007-09-11 14:03:00,94.3,94.33,94.3,94.3,1538899998.0
2007-09-11 14:04:00,94.32,94.35,94.25,94.26,1538899998.0
2007-09-11 14:05:00,94.27,94.3,94.26,94.27,1538899998.0
2007-09-11 14:06:00,94.28,94.28,94.24,94.27,1458199998.0
2007-09-11 14:07:00,94.27,94.32,94.21,94.21,1756100017.0
2007-09-11 14:08:00,94.21,94.22,94.19,94.2,2085500003.0
2007-09-11 14:09:00,94.2,94.22,94.18,94.2,1280600005.0
2007-09-11 14:10:00,94.2,94.22,94.18,94.18,2047799990.0
2007-09-11 14:11:00,94.18,94.19,94.14,94.14,1860299992.0
2007-09-11 14:12:00,94.16,94.17,94.13,94.14,1860299992.0
2007-09-11 14:13:00,94.14,94.16,94.13,94.15,1543899994.0
2007-09-11 14:14:00,94.12,94.14,94.07,94.07,1599599993.0
2007-09-11 14:15:00,94.08,94.13,94.08,94.11,1599599993.0
2007-09-11 14:16:00,94.11,94.16,94.1,94.135,1757399986.0
2007-09-11 14:17:00,94.14,94.15,94.12,94.15,1070799994.0
2007-09-11 14:18:00,94.135,94.17,94.13,94.15,2035300004.0
2007-09-11 14:19:00,94.15,94.2,94.15,94.19,1544899990.0
2007-09-11 14:20:00,94.19,94.19,94.14,94.18,1602100003.0
2007-09-11 14:21:00,94.18,94.2,94.16,94.2,1240399998.0
2007-09-11 14:22:00,94.19,94.2,94.16,94.16,619600002.0
2007-09-11 14:23:00,94.16,94.2,94.16,94.18,1251400013.0
2007-09-11 14:24:00,94.18,94.22,94.18,94.21,1767200010.0
2007-09-11 14:25:00,94.21,94.22,94.16,94.175,1811699986.0
2007-09-11 14:26:00,94.175,94.21,94.17,94.2,1918899980.0
2007-09-11 14:27:00,94.19,94.19,94.16,94.17,1075500002.0
2007-09-11 14:28:00,94.17,94.2,94.17,94.17,1220699992.0
2007-09-11 14:29:00,94.17,94.18,94.15,94.16,323200000.0
2007-09-11 14:30:00,94.16,94.17,94.14,94.15,318699999.0
2007-09-11 14:31:00,94.15,94.19,94.13,94.18,722100007.0
2007-09-11 14:32:00,94.18,94.19,94.16,94.17,594899996.0
2007-09-11 14:33:00,94.16,94.18,94.14,94.17,885499997.0
2007-09-11 14:34:00,94.17,94.18,94.14,94.17,582800000.0
2007-09-11 14:35:00,94.16,94.17,94.12,94.13,1250099986.0
2007-09-11 14:36:00,94.12,94.16,94.12,94.15,1343500002.0
2007-09-11 14:37:00,94.15,94.21,94.14,94.21,1971499991.0
2007-09-11 14:38:00,94.21,94.23,94.2,94.2,1043799994.0
2007-09-11 14:39:00,94.19,94.19,94.16,94.16,1049099980.0
2007-09-11 14:40:00,94.16,94.2,94.15,94.2,1218799973.0
2007-09-11 14:41:00,94.2,94.2,94.19,94.19,1747099994.0
2007-09-11 14:42:00,94.2,94.2,94.17,94.17,1563199999.0
2007-09-11 14:43:00,94.14,94.19,94.14,94.18,1589000008.0
2007-09-11 14:44:00,94.18,94.18,94.16,94.16,1589000008.0
2007-09-11 14:45:00,94.16,94.17,94.14,94.15,1381200008.0
2007-09-11 14:46:00,94.15,94.17,94.15,94.17,644600001.0
2007-09-11 14:47:00,94.17,94.19,94.16,94.18,1368900008.0
2007-09-11 14:48:00,94.18,94.18,94.16,94.17,1276600004.0
2007-09-11 14:49:00,94.17,94.17,94.14,94.14,1620999993.0
2007-09-11 14:50:00,94.14,94.15,94.11,94.13,2135100000.0
2007-09-11 14:51:00,94.13,94.14,94.12,94.13,841500010.0
2007-09-11 14:52:00,94.13,94.13,94.11,94.13,776899999.0
2007-09-11 14:53:00,94.13,94.14,94.1,94.1,996199999.0
2007-09-11 14:54:00,94.1,94.1,94.06,94.06,867999996.0
2007-09-11 14:55:00,94.06,94.08,94.05,94.07,606999998.0
2007-09-11 14:56:00,94.07,94.07,94.05,94.06,373600000.0
2007-09-11 14:57:00,94.05,94.07,94.04,94.05,1303700003.0
2007-09-11 14:58:00,94.06,94.06,94.03,94.03,1293700011.0
2007-09-11 14:59:00,94.03,94.06,94.03,94.05,768899999.0
2007-09-11 15:00:00,94.05,94.08,94.01,94.01,1311600002.0
2007-09-11 15:01:00,94.01,94.03,94.01,94.03,1016500007.0
2007-09-11 15:02:00,94.03,94.06,94.02,94.06,435100000.0
2007-09-11 15:03:00,94.06,94.09,94.04,94.09,1194699997.0
2007-09-11 15:04:00,94.09,94.11,94.06,94.11,1462799993.0
2007-09-11 15:05:00,94.12,94.14,94.1,94.14,1890699997.0
2007-09-11 15:06:00,94.12,94.14,94.12,94.12,676800003.0
2007-09-11 15:07:00,94.14,94.14,94.07,94.08,676800003.0
2007-09-11 15:08:00,94.07,94.1,94.07,94.07,676800003.0
2007-09-11 15:09:00,94.09,94.09,94.06,94.07,676800003.0
2007-09-11 15:10:00,94.07,94.08,94.07,94.08,723299999.0
2007-09-11 15:11:00,94.07,94.1,94.07,94.1,1791299998.0
2007-09-11 15:12:00,94.1,94.12,94.1,94.1,1560400002.0
2007-09-11 15:13:00,94.11,94.13,94.1,94.12,1560400002.0
2007-09-11 15:14:00,94.12,94.15,94.115,94.14,1338899995.0
2007-09-11 15:15:00,94.14,94.16,94.13,94.13,2070099991.0
2007-09-11 15:16:00,94.14,94.15,94.12,94.14,1081799997.0
2007-09-11 15:17:00,94.13,94.15,94.13,94.13,1719700014.0
2007-09-11 15:18:00,94.13,94.18,94.13,94.17,1048799997.0
2007-09-11 15:19:00,94.16,94.21,94.16,94.21,1933899980.0
2007-09-11 15:20:00,94.21,94.23,94.2,94.23,1933899980.0
2007-09-11 15:21:00,94.23,94.27,94.23,94.27,1359699998.0
2007-09-11 15:22:00,94.26,94.28,94.25,94.27,1558399995.0
2007-09-11 15:23:00,94.27,94.28,94.22,94.22,1797600008.0
2007-09-11 15:24:00,94.22,94.23,94.2,94.22,1325200005.0
2007-09-11 15:25:00,94.23,94.23,94.18,94.19,1172299996.0
2007-09-11 15:26:00,94.18,94.21,94.18,94.19,885499995.0
2007-09-11 15:27:00,94.19,94.22,94.19,94.19,714800002.0
2007-09-11 15:28:00,94.18,94.18,94.155,94.16,1446599999.0
2007-09-11 15:29:00,94.15,94.23,94.12,94.22,1617699994.0
2007-09-11 15:30:00,94.22,94.23,94.19,94.23,998199999.0
2007-09-11 15:31:00,94.22,94.26,94.22,94.25,1121200000.0
2007-09-11 15:32:00,94.25,94.26,94.21,94.22,1336199999.0
2007-09-11 15:33:00,94.22,94.27,94.2,94.25,1419100009.0
2007-09-11 15:34:00,94.24,94.25,94.21,94.21,1366899997.0
2007-09-11 15:35:00,94.18,94.23,94.16,94.21,1281000002.0
2007-09-11 15:36:00,94.22,94.26,94.22,94.25,1281000002.0
2007-09-11 15:37:00,94.25,94.26,94.21,94.21,1287899994.0
2007-09-11 15:38:00,94.22,94.25,94.19,94.22,1451200003.0
2007-09-11 15:39:00,94.22,94.24,94.2,94.22,971200002.0
2007-09-11 15:40:00,94.21,94.26,94.2,94.21,1201199999.0
2007-09-11 15:41:00,94.21,94.24,94.21,94.21,907199992.0
2007-09-11 15:42:00,94.21,94.25,94.21,94.25,639099988.0
2007-09-11 15:43:00,94.25,94.32,94.23,94.31,1439099995.0
2007-09-11 15:44:00,94.31,94.35,94.28,94.28,1324400010.0
2007-09-11 15:45:00,94.29,94.3,94.26,94.28,1461699996.0
2007-09-11 15:46:00,94.28,94.31,94.27,94.3,921499994.0
2007-09-11 15:47:00,94.32,94.35,94.32,94.32,937399993.0
2007-09-11 15:48:00,94.31,94.32,94.285,94.29,937399993.0
2007-09-11 15:49:00,94.29,94.31,94.275,94.29,1350900013.0
2007-09-11 15:50:00,94.285,94.32,94.27,94.3,1266299998.0
2007-09-11 15:51:00,94.3,94.31,94.255,94.26,1940800011.0
2007-09-11 15:52:00,94.26,94.29,94.26,94.28,1450199997.0
2007-09-11 15:53:00,94.28,94.28,94.27,94.27,1611699979.0
2007-09-11 15:54:00,94.27,94.27,94.24,94.24,1545800012.0
2007-09-11 15:55:00,94.24,94.26,94.23,94.24,1496399997.0
2007-09-11 15:56:00,94.24,94.26,94.23,94.25,1376700015.0
2007-09-11 15:57:00,94.26,94.28,94.24,94.26,1328099992.0
2007-09-11 15:58:00,94.27,94.3,94.27,94.28,571899998.0
2007-09-11 15:59:00,94.28,94.31,94.27,94.3,618500001.0
2007-09-11 16:00:00,94.3,94.3,94.23,94.28,695399997.0
2007-09-11 16:01:00,94.29,94.32,94.22,94.28,1546999997.0
2007-09-11 16:02:00,94.27,94.32,94.26,94.32,2055300006.0
2007-09-11 16:03:00,94.32,94.35,94.29,94.32,1764800020.0
2007-09-11 16:04:00,94.32,94.33,94.27,94.31,1742499983.0
2007-09-11 16:05:00,94.31,94.31,94.26,94.26,1701199981.0
2007-09-11 16:06:00,94.26,94.32,94.24,94.31,1132300007.0
2007-09-11 16:07:00,94.32,94.35,94.3,94.34,1248799988.0
2007-09-11 16:08:00,94.34,94.34,94.28,94.34,1140000000.0
2007-09-11 16:09:00,94.34,94.36,94.33,94.34,1387100002.0
2007-09-11 16:10:00,94.33,94.34,94.29,94.29,1513799982.0
2007-09-11 16:11:00,94.29,94.33,94.28,94.3,1312400006.0
2007-09-11 16:12:00,94.29,94.3,94.28,94.28,1474400001.0
2007-09-11 16:13:00,94.26,94.3,94.25,94.28,1754599985.0
2007-09-11 16:14:00,94.26,94.26,94.23,94.25,1754599985.0
2007-09-11 16:15:00,94.27,94.27,94.24,94.25,1754599985.0
2007-09-11 16:16:00,94.25,94.31,94.24,94.3,1969700008.0
2007-09-11 16:17:00,94.3,94.31,94.26,94.27,2025099996.0
2007-09-11 16:18:00,94.27,94.28,94.22,94.25,1562400001.0
2007-09-11 16:19:00,94.235,94.27,94.235,94.25,2143900016.0
2007-09-11 16:20:00,94.25,94.27,94.24,94.25,992000007.0
2007-09-11 16:21:00,94.25,94.28,94.25,94.25,957399997.0
2007-09-11 16:22:00,94.25,94.27,94.25,94.26,891900005.0
2007-09-11 16:23:00,94.27,94.3,94.25,94.28,1724599984.0
2007-09-11 16:24:00,94.28,94.31,94.28,94.3,1291800009.0
2007-09-11 16:25:00,94.3,94.33,94.3,94.33,858800008.0
2007-09-11 16:26:00,94.33,94.4,94.33,94.39,1455599999.0
2007-09-11 16:27:00,94.37,94.48,94.37,94.46,1656100003.0
2007-09-11 16:28:00,94.435,94.46,94.41,94.44,1656100003.0
2007-09-11 16:29:00,94.43,94.45,94.39,94.44,984399996.0
2007-09-11 16:30:00,94.44,94.48,94.44,94.44,1752999983.0
2007-09-11 16:31:00,94.44,94.48,94.42,94.43,878499999.0
2007-09-11 16:32:00,94.43,94.44,94.42,94.42,1129300000.0
2007-09-11 16:33:00,94.42,94.43,94.385,94.4,1152200002.0
2007-09-11 16:34:00,94.4,94.45,94.4,94.43,670800003.0
2007-09-11 16:35:00,94.44,94.47,94.42,94.43,1829500000.0
2007-09-11 16:36:00,94.44,94.49,94.435,94.49,2133300005.0
2007-09-11 16:37:00,94.5,94.5,94.46,94.48,1578299990.0
2007-09-11 16:38:00,94.44,94.48,94.44,94.48,875299986.0
2007-09-11 16:39:00,94.5,94.52,94.49,94.5,875299986.0
2007-09-11 16:40:00,94.5,94.51,94.48,94.5,619999992.0
2007-09-11 16:41:00,94.49,94.52,94.48,94.51,426999998.0
2007-09-11 16:42:00,94.51,94.55,94.51,94.53,592799999.0
2007-09-11 16:43:00,94.54,94.62,94.53,94.61,1331199998.0
2007-09-11 16:44:00,94.61,94.64,94.61,94.61,1138800015.0
2007-09-11 16:45:00,94.6,94.63,94.6,94.61,1582400010.0
2007-09-11 16:46:00,94.62,94.62,94.57,94.6,1947300014.0
2007-09-11 16:47:00,94.6,94.6,94.58,94.6,1098799987.0
2007-09-11 16:48:00,94.6,94.63,94.59,94.62,861800000.0
2007-09-11 16:49:00,94.62,94.62,94.58,94.59,1192900005.0
2007-09-11 16:50:00,94.59,94.59,94.57,94.59,1161199997.0
2007-09-11 16:51:00,94.59,94.64,94.58,94.63,1415199995.0
2007-09-11 16:52:00,94.63,94.63,94.58,94.62,856100003.0
2007-09-11 16:53:00,94.62,94.64,94.6,94.61,437000002.0
2007-09-11 16:54:00,94.61,94.61,94.57,94.57,967999996.0
2007-09-11 16:55:00,94.57,94.59,94.57,94.57,1221200011.0
2007-09-11 16:56:00,94.58,94.59,94.56,94.57,1333900003.0
2007-09-11 16:57:00,94.57,94.63,94.57,94.61,1439700000.0
2007-09-11 16:58:00,94.62,94.62,94.58,94.61,1072600002.0
2007-09-11 16:59:00,94.61,94.68,94.61,94.65,1348699992.0
2007-09-11 17:00:00,94.66,94.66,94.57,94.57,1315200000.0
2007-09-11 17:01:00,94.58,94.59,94.48,94.49,859300001.0
2007-09-11 17:02:00,94.49,94.5,94.4,94.4,1093499999.0
2007-09-11 17:03:00,94.4,94.44,94.36,94.43,1014200003.0
2007-09-11 17:04:00,94.44,94.48,94.42,94.48,1751700008.0
2007-09-11 17:05:00,94.48,94.52,94.47,94.47,1266499996.0
2007-09-11 17:06:00,94.44,94.46,94.43,94.44,1703600006.0
2007-09-11 17:07:00,94.44,94.47,94.42,94.43,1703600006.0
2007-09-11 17:08:00,94.43,94.45,94.41,94.42,2055799990.0
2007-09-11 17:09:00,94.42,94.48,94.41,94.46,2020799987.0
2007-09-11 17:10:00,94.46,94.5,94.45,94.49,1820499971.0
2007-09-11 17:11:00,94.49,94.52,94.47,94.52,1848400002.0
2007-09-11 17:12:00,94.52,94.52,94.48,94.48,1415299995.0
2007-09-11 17:13:00,94.48,94.49,94.465,94.48,1527699988.0
2007-09-11 17:14:00,94.47,94.51,94.46,94.49,2004700014.0
2007-09-11 17:15:00,94.49,94.51,94.46,94.48,1992199995.0
2007-09-11 17:16:00,94.47,94.49,94.45,94.48,1364400000.0
2007-09-11 17:17:00,94.48,94.49,94.47,94.49,528899999.0
2007-09-11 17:18:00,94.48,94.5,94.43,94.47,1225199998.0
2007-09-11 17:19:00,94.47,94.48,94.46,94.47,1316399997.0
2007-09-11 17:20:00,94.47,94.54,94.465,94.53,1373599997.0
2007-09-11 17:21:00,94.53,94.58,94.52,94.52,1996099988.0
2007-09-11 17:22:00,94.52,94.53,94.49,94.5,2054299997.0
2007-09-11 17:23:00,94.5,94.53,94.49,94.53,1748900001.0
2007-09-11 17:24:00,94.53,94.56,94.53,94.54,691899998.0
2007-09-11 17:25:00,94.54,94.56,94.52,94.55,1812299990.0
2007-09-11 17:26:00,94.54,94.55,94.495,94.5,1101400008.0
2007-09-11 17:27:00,94.5,94.57,94.5,94.57,1149099992.0
2007-09-11 17:28:00,94.57,94.62,94.55,94.61,685700001.0
2007-09-11 17:29:00,94.62,94.63,94.59,94.61,1009900003.0
2007-09-11 17:30:00,94.59,94.64,94.58,94.63,1208899992.0
2007-09-11 17:31:00,94.63,94.64,94.57,94.58,1264399995.0
2007-09-11 17:32:00,94.58,94.58,94.52,94.57,1153500006.0
2007-09-11 17:33:00,94.58,94.64,94.57,94.63,2123400001.0
2007-09-11 17:34:00,94.64,94.65,94.61,94.63,1656000006.0
2007-09-11 17:35:00,94.63,94.64,94.61,94.61,1632099996.0
2007-09-11 17:36:00,94.64,94.64,94.6,94.62,1072699994.0
2007-09-11 17:37:00,94.63,94.68,94.63,94.66,1072699994.0
2007-09-11 17:38:00,94.64,94.66,94.61,94.62,984100001.0
2007-09-11 17:39:00,94.62,94.63,94.55,94.56,1234299999.0
2007-09-11 17:40:00,94.55,94.63,94.54,94.61,1073499992.0
2007-09-11 17:41:00,94.59,94.77,94.59,94.73,1976699996.0
2007-09-11 17:42:00,94.74,94.74,94.64,94.65,1081299995.0
2007-09-11 17:43:00,94.65,94.66,94.61,94.61,959700002.0
2007-09-11 17:44:00,94.61,94.61,94.57,94.59,597100000.0
2007-09-11 17:45:00,94.59,94.63,94.58,94.6,1583499998.0
2007-09-11 17:46:00,94.6,94.63,94.6,94.61,1526199998.0
2007-09-11 17:47:00,94.61,94.62,94.59,94.605,1258100002.0
2007-09-11 17:48:00,94.62,94.69,94.6,94.64,745999999.0
2007-09-11 17:49:00,94.66,94.68,94.65,94.67,745999999.0
2007-09-11 17:50:00,94.67,94.7,94.62,94.7,1297600000.0
2007-09-11 17:51:00,94.7,94.71,94.67,94.7,1386600001.0
2007-09-11 17:52:00,94.7,94.7,94.67,94.67,667699994.0
2007-09-11 17:53:00,94.67,94.69,94.62,94.64,1662299996.0
2007-09-11 17:54:00,94.64,94.66,94.61,94.65,1522199997.0
2007-09-11 17:55:00,94.65,94.67,94.63,94.66,1261199995.0
2007-09-11 17:56:00,94.66,94.68,94.65,94.67,905499990.0
2007-09-11 17:57:00,94.67,94.68,94.64,94.68,1064000004.0
2007-09-11 17:58:00,94.68,94.71,94.65,94.71,1089699998.0
2007-09-11 17:59:00,94.71,94.72,94.68,94.68,1432900006.0
2007-09-11 18:00:00,94.665,94.69,94.645,94.69,1752500001.0
2007-09-11 18:01:00,94.69,94.69,94.67,94.68,1482399989.0
2007-09-11 18:02:00,94.67,94.67,94.59,94.605,1448899997.0
2007-09-11 18:03:00,94.6,94.62,94.59,94.61,789899992.0
2007-09-11 18:04:00,94.61,94.62,94.595,94.61,1115600005.0
2007-09-11 18:05:00,94.61,94.67,94.6,94.67,727299988.0
2007-09-11 18:06:00,94.66,94.67,94.62,94.665,1524000001.0
2007-09-11 18:07:00,94.67,94.67,94.63,94.64,1267700007.0
2007-09-11 18:08:00,94.65,94.7,94.63,94.7,1727500002.0
2007-09-11 18:09:00,94.7,94.75,94.7,94.72,782599998.0
2007-09-11 18:10:00,94.72,94.75,94.71,94.72,984100004.0
2007-09-11 18:11:00,94.73,94.74,94.715,94.72,446899997.0
2007-09-11 18:12:00,94.73,94.73,94.72,94.73,812800000.0
2007-09-11 18:13:00,94.72,94.72,94.665,94.69,1882799989.0
2007-09-11 18:14:00,94.69,94.71,94.67,94.68,590699998.0
2007-09-11 18:15:00,94.68,94.68,94.64,94.67,1595900004.0
2007-09-11 18:16:00,94.67,94.72,94.67,94.7,1801900000.0
2007-09-11 18:17:00,94.71,94.75,94.69,94.73,1307100006.0
2007-09-11 18:18:00,94.76,94.78,94.74,94.76,1307100006.0
2007-09-11 18:19:00,94.76,94.76,94.74,94.75,1049799995.0
2007-09-11 18:20:00,94.75,94.77,94.74,94.755,1109700007.0
2007-09-11 18:21:00,94.75,94.76,94.72,94.74,1421799994.0
2007-09-11 18:22:00,94.74,94.75,94.74,94.74,1034099998.0
2007-09-11 18:23:00,94.74,94.805,94.74,94.8,1798499993.0
2007-09-11 18:24:00,94.82,94.82,94.76,94.78,1758999988.0
2007-09-11 18:25:00,94.81,94.81,94.76,94.77,1758999988.0
2007-09-11 18:26:00,94.77,94.81,94.77,94.8,806200000.0
2007-09-11 18:27:00,94.8,94.83,94.77,94.81,933900000.0
2007-09-11 18:28:00,94.82,94.88,94.79,94.88,1528800000.0
2007-09-11 18:29:00,94.88,94.88,94.84,94.86,1357599987.0
2007-09-11 18:30:00,94.86,94.87,94.82,94.85,1123800006.0
2007-09-11 18:31:00,94.84,94.85,94.8,94.805,1551800012.0
2007-09-11 18:32:00,94.8,94.82,94.79,94.795,1713300007.0
2007-09-11 18:33:00,94.795,94.82,94.79,94.81,1321900007.0
2007-09-11 18:34:00,94.81,94.82,94.74,94.78,1795799998.0
2007-09-11 18:35:00,94.78,94.82,94.77,94.82,770999999.0
2007-09-11 18:36:00,94.81,94.81,94.76,94.78,1655700004.0
2007-09-11 18:37:00,94.78,94.83,94.76,94.82,1352499994.0
2007-09-11 18:38:00,94.82,94.87,94.8,94.87,2119900008.0
2007-09-11 18:39:00,94.87,94.9,94.86,94.9,950100001.0
2007-09-11 18:40:00,94.9,94.99,94.9,94.96,1366600004.0
2007-09-11 18:41:00,94.96,94.97,94.94,94.97,321600000.0
2007-09-11 18:42:00,94.97,94.99,94.95,94.96,704199995.0
2007-09-11 18:43:00,94.96,94.96,94.92,94.93,1380500004.0
2007-09-11 18:44:00,94.93,94.95,94.92,94.92,638099999.0
2007-09-11 18:45:00,94.93,94.94,94.91,94.92,1100999994.0
2007-09-11 18:46:00,94.92,94.93,94.895,94.905,950300000.0
2007-09-11 18:47:00,94.905,94.93,94.89,94.91,1092000008.0
2007-09-11 18:48:00,94.9,94.92,94.89,94.91,1081599993.0
2007-09-11 18:49:00,94.91,94.93,94.9,94.9,686700002.0
2007-09-11 18:50:00,94.9,94.9,94.87,94.88,899899989.0
2007-09-11 18:51:00,94.88,94.88,94.84,94.855,1139200000.0
2007-09-11 18:52:00,94.855,94.87,94.83,94.83,811300000.0
2007-09-11 18:53:00,94.84,94.85,94.835,94.85,670400000.0
2007-09-11 18:54:00,94.85,94.87,94.84,94.85,893600000.0
2007-09-11 18:55:00,94.85,94.85,94.84,94.84,493999998.0
2007-09-11 18:56:00,94.845,94.85,94.845,94.85,152899996.0
2007-09-11 18:57:00,94.89,94.9,94.88,94.9,348800000.0
2007-09-11 18:58:00,94.9,94.91,94.89,94.91,1000900003.0
2007-09-11 18:59:00,94.9,94.93,94.9,94.93,1989299999.0
2007-09-11 19:00:00,94.92,94.95,94.92,94.94,1014400002.0
2007-09-11 19:01:00,94.94,94.94,94.92,94.94,605299996.0
2007-09-11 19:02:00,94.94,94.94,94.9,94.93,1158499992.0
2007-09-11 19:03:00,94.93,94.94,94.92,94.94,614700008.0
2007-09-11 19:04:00,94.95,94.95,94.94,94.95,260600003.0
2007-09-11 19:05:00,94.95,94.97,94.935,94.97,654200000.0
2007-09-11 19:06:00,94.98,95.0,94.94,94.96,1363000010.0
2007-09-11 19:07:00,94.96,94.99,94.96,94.99,1376099998.0
2007-09-11 19:08:00,94.99,95.01,94.96,94.97,1355000002.0
2007-09-11 19:09:00,94.97,95.0,94.96,94.99,893199993.0
2007-09-11 19:10:00,94.98,94.99,94.96,94.98,736599994.0
2007-09-11 19:11:00,94.98,94.98,94.955,94.955,1018000000.0
2007-09-11 19:12:00,94.95,94.98,94.93,94.95,1109600011.0
2007-09-11 19:13:00,94.95,94.97,94.93,94.93,540699997.0
2007-09-11 19:14:00,94.94,94.94,94.92,94.92,393399997.0
2007-09-11 19:15:00,94.92,94.93,94.89,94.89,1376900000.0
2007-09-11 19:16:00,94.89,94.92,94.88,94.88,1300199999.0
2007-09-11 19:17:00,94.88,94.91,94.88,94.905,586799997.0
2007-09-11 19:18:00,94.91,94.91,94.88,94.89,425999997.0
2007-09-11 19:19:00,94.89,94.89,94.87,94.88,316099998.0
2007-09-11 19:20:00,94.88,94.88,94.83,94.86,1007500002.0
2007-09-11 19:21:00,94.86,94.86,94.84,94.85,577500001.0
2007-09-11 19:22:00,94.86,94.88,94.85,94.88,875900003.0
2007-09-11 19:23:00,94.88,94.88,94.85,94.87,1402599990.0
2007-09-11 19:24:00,94.87,94.88,94.85,94.88,639799998.0
2007-09-11 19:25:00,94.88,94.88,94.85,94.855,377200006.0
2007-09-11 19:26:00,94.86,94.87,94.84,94.87,941700008.0
2007-09-11 19:27:00,94.87,94.9,94.86,94.89,1079299998.0
2007-09-11 19:28:00,94.88,94.905,94.88,94.905,361399997.0
2007-09-11 19:29:00,94.905,94.93,94.905,94.92,845900005.0
2007-09-11 19:30:00,94.92,94.92,94.91,94.92,96800000.0
2007-09-11 19:31:00,94.925,94.96,94.92,94.94,841399998.0
2007-09-11 19:32:00,94.95,94.96,94.93,94.96,762199995.0
2007-09-11 19:33:00,94.96,94.97,94.94,94.96,1100499986.0
2007-09-11 19:34:00,94.97,95.02,94.955,95.02,1731500010.0
2007-09-11 19:35:00,95.02,95.1,95.0,95.08,1786200000.0
2007-09-11 19:36:00,95.08,95.11,95.06,95.08,1516099997.0
2007-09-11 19:37:00,95.08,95.1,95.04,95.06,2058200005.0
2007-09-11 19:38:00,95.06,95.09,95.05,95.09,646099994.0
2007-09-11 19:39:00,95.08,95.1,95.07,95.08,434399999.0
2007-09-11 19:40:00,95.08,95.08,95.02,95.04,1192899997.0
2007-09-11 19:41:00,95.04,95.04,95.015,95.015,1259099997.0
2007-09-11 19:42:00,95.015,95.02,94.99,95.0,664199997.0
2007-09-11 19:43:00,95.01,95.05,95.01,95.03,974999998.0
2007-09-11 19:44:00,95.03,95.06,95.03,95.03,1034700020.0
2007-09-11 19:45:00,95.03,95.06,95.03,95.03,732599996.0
2007-09-11 19:46:00,95.03,95.06,95.03,95.05,520499999.0
2007-09-11 19:47:00,95.05,95.12,95.03,95.085,1266799992.0
2007-09-11 19:48:00,95.09,95.1,95.07,95.1,754299989.0
2007-09-11 19:49:00,95.1,95.12,95.07,95.11,573300000.0
2007-09-11 19:50:00,95.12,95.16,95.11,95.13,1643499997.0
2007-09-11 19:51:00,95.13,95.14,95.08,95.12,948799997.0
2007-09-11 19:52:00,95.12,95.13,95.11,95.12,936899999.0
2007-09-11 19:53:00,95.12,95.15,95.11,95.14,1290700009.0
2007-09-11 19:54:00,95.14,95.14,95.1,95.11,577599999.0
2007-09-11 19:55:00,95.12,95.13,95.1,95.12,336199997.0
2007-09-11 19:56:00,95.12,95.12,95.11,95.11,283200000.0
2007-09-11 19:57:00,95.11,95.11,95.075,95.09,811699993.0
2007-09-11 19:58:00,95.09,95.11,95.09,95.1,902400006.0
2007-09-11 19:59:00,95.1,95.12,95.09,95.12,758199996.0
2007-09-11 20:00:00,95.12,95.145,95.11,95.145,372500000.0
2007-09-11 20:01:00,95.14,95.18,95.14,95.17,1134799994.0
2007-09-11 20:02:00,95.17,95.21,95.15,95.19,1269699990.0
2007-09-11 20:03:00,95.185,95.23,95.17,95.22,1420199981.0
2007-09-11 20:04:00,95.22,95.26,95.21,95.24,1864599996.0
2007-09-11 20:05:00,95.24,95.27,95.22,95.23,1383699996.0
2007-09-11 20:06:00,95.23,95.25,95.22,95.24,487200003.0
2007-09-11 20:07:00,95.24,95.25,95.24,95.24,848199997.0
2007-09-11 20:08:00,95.24,95.27,95.23,95.26,1220699994.0
2007-09-11 20:09:00,95.23,95.28,95.23,95.26,1925900001.0
2007-09-11 20:10:00,95.27,95.31,95.27,95.29,1925900001.0
2007-09-11 20:11:00,95.29,95.3,95.26,95.3,652300001.0
2007-09-11 20:12:00,95.3,95.3,95.25,95.26,663199997.0
2007-09-11 20:13:00,95.28,95.29,95.27,95.28,663199997.0
2007-09-11 20:14:00,95.28,95.28,95.23,95.24,870799997.0
2007-09-11 20:15:00,95.24,95.28,95.22,95.27,1005400003.0
2007-09-11 20:16:00,95.27,95.29,95.26,95.265,1350199998.0
2007-09-11 20:17:00,95.28,95.3,95.28,95.3,1962699990.0
2007-09-11 20:18:00,95.3,95.3,95.245,95.245,1962699990.0
2007-09-11 20:19:00,95.245,95.28,95.245,95.25,1530899990.0
2007-09-11 20:20:00,95.25,95.26,95.23,95.25,946800010.0
2007-09-11 20:21:00,95.25,95.28,95.24,95.25,601899999.0
2007-09-11 20:22:00,95.25,95.26,95.2,95.2,988299997.0
2007-09-11 20:23:00,95.21,95.23,95.2,95.23,1114199999.0
2007-09-11 20:24:00,95.22,95.22,95.19,95.21,531899997.0
2007-09-11 20:25:00,95.21,95.24,95.2,95.23,664700000.0
2007-09-11 20:26:00,95.23,95.23,95.2,95.21,1833000008.0
2007-09-11 20:27:00,95.205,95.21,95.18,95.18,1435400000.0
2007-09-11 20:28:00,95.18,95.21,95.18,95.2,1318400001.0
2007-09-11 20:29:00,95.2,95.23,95.19,95.22,922599999.0
2007-09-11 20:30:00,95.22,95.24,95.22,95.22,827700001.0
2007-09-11 20:31:00,95.22,95.22,95.21,95.21,371099995.0
2007-09-11 20:32:00,95.2,95.21,95.17,95.17,858099998.0
2007-09-11 20:33:00,95.17,95.19,95.17,95.18,754600009.0
2007-09-11 20:34:00,95.18,95.19,95.18,95.18,422199999.0
2007-09-11 20:35:00,95.18,95.18,95.18,95.18,50400000.0
2007-09-11 20:36:00,95.18,95.19,95.18,95.18,521599997.0
2007-09-11 20:37:00,95.18,95.19,95.175,95.19,492799995.0
2007-09-11 20:38:00,95.19,95.19,95.18,95.19,307899997.0
2007-09-11 20:39:00,95.18,95.2,95.18,95.19,647800002.0
2007-09-11 20:40:00,95.19,95.2,95.19,95.19,729900004.0
2007-09-11 20:41:00,95.19,95.2,95.175,95.2,742299996.0
2007-09-11 20:42:00,95.19,95.2,95.19,95.2,218199998.0
2007-09-11 20:43:00,95.2,95.2,95.2,95.2,60800000.0
2007-09-11 20:44:00,95.2,95.22,95.195,95.22,296800005.0
2007-09-11 20:45:00,95.22,95.22,95.19,95.2,379100005.0
2007-09-11 20:46:00,95.2,95.22,95.19,95.22,979499998.0
2007-09-11 20:47:00,95.22,95.23,95.21,95.21,563399999.0
2007-09-11 20:48:00,95.21,95.21,95.19,95.19,296400004.0
2007-09-11 20:49:00,95.19,95.26,95.18,95.25,1095900011.0
2007-09-11 20:50:00,95.25,95.26,95.225,95.225,1444099992.0
2007-09-11 20:51:00,95.23,95.23,95.22,95.23,747999997.0
2007-09-11 20:52:00,95.23,95.23,95.22,95.22,790800001.0
2007-09-11 20:53:00,95.22,95.22,95.18,95.2,1013200011.0
2007-09-11 20:54:00,95.19,95.2,95.17,95.2,1070599998.0
2007-09-11 20:55:00,95.21,95.22,95.19,95.21,791599992.0
2007-09-11 20:56:00,95.21,95.22,95.2,95.21,755800000.0
2007-09-11 20:57:00,95.21,95.24,95.21,95.24,608799999.0
2007-09-11 20:58:00,95.24,95.275,95.24,95.265,1373300015.0
2007-09-11 20:59:00,95.265,95.3,95.255,95.29,1094099996.0
2007-09-11 21:00:00,95.29,95.31,95.28,95.31,717000000.0
2007-09-11 21:01:00,95.31,95.34,95.3,95.31,974400000.0
2007-09-11 21:02:00,95.31,95.32,95.28,95.29,888500013.0
2007-09-11 21:03:00,95.29,95.29,95.27,95.28,1792499991.0
2007-09-11 21:04:00,95.28,95.285,95.265,95.28,847300000.0
2007-09-11 21:05:00,95.28,95.32,95.26,95.32,1662600002.0
2007-09-11 21:06:00,95.32,95.32,95.3,95.31,471100000.0
2007-09-11 21:07:00,95.32,95.32,95.29,95.31,223000000.0
2007-09-11 21:08:00,95.31,95.31,95.3,95.3,380000000.0
2007-09-11 21:09:00,95.28,95.32,95.28,95.29,340499999.0
2007-09-11 21:10:00,95.29,95.31,95.29,95.3,217600000.0
2007-09-11 21:11:00,95.3,95.31,95.3,95.31,213600000.0
2007-09-11 21:12:00,95.31,95.315,95.29,95.31,817300002.0
2007-09-11 21:13:00,95.31,95.31,95.3,95.31,133000000.0
2007-09-11 21:14:00,95.3,95.32,95.3,95.31,631200000.0
2007-09-11 21:15:00,95.31,95.33,95.305,95.31,715000002.0
2007-09-11 21:16:00,95.31,95.32,95.3,95.3,161600000.0
2007-09-11 21:17:00,95.3,95.33,95.29,95.32,547000000.0
2007-09-11 21:18:00,95.32,95.34,95.3,95.33,214400000.0
2007-09-11 21:19:00,95.33,95.33,95.29,95.33,497200004.0
2007-09-11 21:20:00,95.32,95.34,95.31,95.32,988599997.0
2007-09-11 21:21:00,95.32,95.35,95.3,95.35,1043700001.0
2007-09-11 21:22:00,95.345,95.35,95.33,95.335,1282799998.0
2007-09-11 21:23:00,95.34,95.4,95.34,95.38,945399999.0
2007-09-11 21:24:00,95.37,95.38,95.37,95.38,143700000.0
2007-09-11 21:25:00,95.38,95.38,95.37,95.37,255200000.0
2007-09-11 21:26:00,95.37,95.38,95.37,95.37,171900000.0
2007-09-11 21:27:00,95.37,95.4,95.37,95.39,333700000.0
2007-09-11 21:28:00,95.39,95.39,95.38,95.39,323600000.0
2007-09-11 21:29:00,95.39,95.39,95.365,95.37,201600000.0
2007-09-11 21:30:00,95.37,95.39,95.36,95.39,544799999.0
2007-09-11 21:31:00,95.39,95.41,95.36,95.395,764399997.0
2007-09-11 21:32:00,95.395,95.41,95.38,95.39,699599996.0
2007-09-11 21:33:00,95.4,95.4,95.37,95.38,373199995.0
2007-09-11 21:34:00,95.38,95.38,95.36,95.38,205600000.0
2007-09-11 21:35:00,95.38,95.38,95.32,95.33,1250199999.0
2007-09-11 21:36:00,95.32,95.34,95.31,95.32,1727999996.0
2007-09-11 21:37:00,95.32,95.35,95.32,95.32,667700000.0
2007-09-11 21:38:00,95.32,95.32,95.28,95.29,936599997.0
2007-09-11 21:39:00,95.29,95.32,95.285,95.285,905399994.0
2007-09-11 21:40:00,95.29,95.31,95.27,95.29,1567099993.0
2007-09-11 21:41:00,95.29,95.3,95.27,95.29,906999996.0
2007-09-11 21:42:00,95.285,95.3,95.27,95.28,1316900001.0
2007-09-11 21:43:00,95.28,95.28,95.24,95.26,864000000.0
2007-09-11 21:44:00,95.26,95.265,95.2,95.21,1555699998.0
2007-09-11 21:45:00,95.21,95.23,95.16,95.18,1538499997.0
2007-09-11 21:46:00,95.18,95.18,95.16,95.165,1643200013.0
2007-09-11 21:47:00,95.17,95.19,95.16,95.17,891200001.0
2007-09-11 21:48:00,95.18,95.22,95.18,95.22,988100000.0
2007-09-11 21:49:00,95.22,95.23,95.21,95.21,1241599998.0
2007-09-11 21:50:00,95.21,95.21,95.18,95.21,1049100005.0
2007-09-11 21:51:00,95.205,95.25,95.2,95.25,757500002.0
2007-09-11 21:52:00,95.25,95.25,95.23,95.25,1971799989.0
2007-09-11 21:53:00,95.26,95.32,95.26,95.32,1971799989.0
2007-09-11 21:54:00,95.3,95.32,95.3,95.3,1971799989.0
2007-09-11 21:55:00,95.31,95.33,95.27,95.33,1971799989.0
2007-09-11 21:56:00,95.33,95.34,95.31,95.34,726499992.0
2007-09-11 21:57:00,95.34,95.34,95.3,95.33,736800000.0
2007-09-11 21:58:00,95.33,95.35,95.32,95.34,1735700010.0
2007-09-11 21:59:00,95.34,95.35,95.3,95.33,531899985.0
2007-09-11 22:00:00,95.33,95.39,95.33,95.37,1121000004.0
2007-09-11 22:01:00,95.37,95.37,95.35,95.36,342700005.0
2007-09-11 22:02:00,95.36,95.37,95.36,95.37,281599999.0
2007-09-11 22:03:00,95.37,95.38,95.36,95.37,433199994.0
2007-09-11 22:04:00,95.38,95.38,95.36,95.36,376800000.0
2007-09-11 22:05:00,95.36,95.36,95.35,95.36,139100001.0
2007-09-11 22:06:00,95.36,95.36,95.35,95.36,112099998.0
2007-09-11 22:07:00,95.36,95.37,95.36,95.36,234400000.0
2007-09-11 22:08:00,95.37,95.37,95.35,95.35,485100000.0
2007-09-11 22:09:00,95.35,95.38,95.35,95.37,614699997.0
2007-09-11 22:10:00,95.37,95.37,95.36,95.37,286799996.0
2007-09-11 22:11:00,95.38,95.38,95.36,95.38,181500000.0
2007-09-11 22:12:00,95.38,95.38,95.35,95.37,415700000.0
2007-09-11 22:13:00,95.37,95.37,95.35,95.37,337799996.0
2007-09-11 22:14:00,95.37,95.37,95.34,95.34,499299997.0
2007-09-11 22:15:00,95.34,95.35,95.34,95.35,76000000.0
2007-09-11 22:16:00,95.35,95.36,95.35,95.35,176000000.0
2007-09-11 22:17:00,95.35,95.35,95.34,95.35,88000000.0
2007-09-11 22:18:00,95.35,95.35,95.34,95.34,152000000.0
2007-09-11 22:19:00,95.34,95.34,95.32,95.32,571900002.0
2007-09-11 22:20:00,95.32,95.33,95.31,95.32,625599987.0
2007-09-11 22:21:00,95.32,95.32,95.29,95.32,268199998.0
2007-09-11 22:22:00,95.32,95.32,95.28,95.3,304300000.0
2007-09-11 22:23:00,95.3,95.31,95.27,95.27,815199999.0
2007-09-11 22:24:00,95.27,95.31,95.27,95.31,1551500004.0
2007-09-11 22:25:00,95.31,95.31,95.3,95.31,395600006.0
2007-09-11 22:26:00,95.31,95.32,95.3,95.32,411400001.0
2007-09-11 22:27:00,95.32,95.32,95.31,95.31,922300008.0
2007-09-11 22:28:00,95.31,95.32,95.31,95.32,385799997.0
2007-09-11 22:29:00,95.31,95.32,95.31,95.32,157399999.0
2007-09-11 22:30:00,95.32,95.33,95.32,95.32,323800000.0
2007-09-11 22:31:00,95.32,95.33,95.32,95.32,335199999.0
2007-09-11 22:32:00,95.32,95.32,95.28,95.29,453899995.0
2007-09-11 22:33:00,95.28,95.3,95.28,95.3,179300000.0
2007-09-11 22:34:00,95.29,95.32,95.27,95.31,619399996.0
2007-09-11 22:35:00,95.31,95.315,95.28,95.28,829600000.0
2007-09-11 22:36:00,95.28,95.32,95.28,95.29,1491999997.0
2007-09-11 22:37:00,95.29,95.3,95.28,95.29,677799995.0
2007-09-11 22:38:00,95.29,95.29,95.27,95.27,422500001.0
2007-09-11 22:39:00,95.29,95.29,95.28,95.28,94099999.0
2007-09-11 22:40:00,95.28,95.28,95.26,95.28,594099999.0
2007-09-11 22:41:00,95.28,95.3,95.25,95.28,1026000001.0
2007-09-11 22:42:00,95.28,95.32,95.28,95.32,628200002.0
2007-09-11 22:43:00,95.315,95.33,95.3,95.33,695300000.0
2007-09-11 22:44:00,95.33,95.34,95.31,95.31,738599999.0
2007-09-11 22:45:00,95.31,95.34,95.29,95.32,662199997.0
2007-09-11 22:46:00,95.32,95.32,95.31,95.32,208000000.0
2007-09-11 22:47:00,95.32,95.32,95.31,95.31,221399999.0
2007-09-11 22:48:00,95.31,95.34,95.31,95.34,532999997.0
2007-09-11 22:49:00,95.34,95.37,95.34,95.36,269200000.0
2007-09-11 22:50:00,95.37,95.37,95.36,95.36,677000000.0
2007-09-11 22:51:00,95.36,95.37,95.35,95.35,515800002.0
2007-09-11 22:52:00,95.35,95.37,95.35,95.36,156600000.0
2007-09-11 22:53:00,95.36,95.38,95.35,95.37,760000000.0
2007-09-11 22:54:00,95.36,95.37,95.36,95.37,46400002.0
2007-09-11 22:55:00,95.37,95.38,95.34,95.38,455000002.0
2007-09-11 22:56:00,95.38,95.39,95.35,95.39,398500000.0
2007-09-11 22:57:00,95.39,95.39,95.38,95.38,92000000.0
2007-09-11 22:58:00,95.38,95.38,95.36,95.36,220000000.0
2007-09-11 22:59:00,95.36,95.38,95.35,95.36,363400000.0
2007-09-11 23:00:00,95.36,95.37,95.33,95.36,91600000.0
2007-09-11 23:01:00,95.36,95.38,95.36,95.37,87400000.0
2007-09-11 23:02:00,95.37,95.39,95.36,95.37,135600000.0
2007-09-11 23:03:00,95.35,95.39,95.33,95.37,307200000.0
2007-09-11 23:04:00,95.35,95.38,95.34,95.38,150899999.0
2007-09-11 23:05:00,95.38,95.38,95.37,95.38,67900000.0
2007-09-11 23:06:00,95.39,95.4,95.38,95.38,296100000.0
2007-09-11 23:07:00,95.38,95.41,95.38,95.39,208500001.0
2007-09-11 23:08:00,95.39,95.4,95.38,95.39,86300000.0
2007-09-11 23:09:00,95.39,95.39,95.34,95.36,112800000.0
2007-09-11 23:10:00,95.36,95.36,95.34,95.35,194400000.0
2007-09-11 23:11:00,95.35,95.38,95.34,95.36,401300000.0
2007-09-11 23:12:00,95.36,95.4,95.36,95.4,140999999.0
2007-09-11 23:13:00,95.4,95.4,95.36,95.4,332600002.0
2007-09-11 23:14:00,95.4,95.41,95.37,95.41,314700001.0
2007-09-11 23:15:00,95.41,95.41,95.37,95.4,180600000.0
2007-09-11 23:16:00,95.41,95.43,95.41,95.41,144100002.0
2007-09-11 23:17:00,95.41,95.42,95.38,95.385,197300001.0
2007-09-11 23:18:00,95.39,95.39,95.37,95.38,226699999.0
2007-09-11 23:19:00,95.38,95.39,95.38,95.38,119100001.0
2007-09-11 23:20:00,95.38,95.4,95.38,95.4,199600000.0
2007-09-11 23:21:00,95.4,95.41,95.39,95.41,76000000.0
2007-09-11 23:22:00,95.41,95.42,95.34,95.35,723700005.0
2007-09-11 23:23:00,95.35,95.4,95.33,95.4,526499999.0
2007-09-11 23:24:00,95.4,95.4,95.36,95.36,348400003.0
2007-09-11 23:25:00,95.36,95.36,95.3,95.305,625400006.0
2007-09-11 23:26:00,95.31,95.35,95.3,95.35,397999998.0
2007-09-11 23:27:00,95.35,95.38,95.34,95.38,114199998.0
2007-09-11 23:28:00,95.38,95.38,95.33,95.35,289499999.0
2007-09-11 23:29:00,95.36,95.36,95.33,95.33,308500001.0
2007-09-11 23:30:00,95.33,95.36,95.32,95.35,157600001.0
2007-09-11 23:31:00,95.355,95.36,95.33,95.33,240200004.0
2007-09-11 23:32:00,95.34,95.35,95.34,95.34,92200000.0
2007-09-11 23:33:00,95.34,95.34,95.33,95.33,40400000.0
2007-09-11 23:34:00,95.33,95.33,95.33,95.33,33400000.0
2007-09-11 23:35:00,95.33,95.33,95.31,95.32,123900000.0
2007-09-11 23:36:00,95.32,95.32,95.26,95.29,289500001.0
2007-09-11 23:37:00,95.3,95.3,95.27,95.27,312100000.0
2007-09-11 23:38:00,95.27,95.27,95.26,95.26,139200000.0
2007-09-11 23:39:00,95.26,95.27,95.24,95.26,176000000.0
2007-09-11 23:40:00,95.26,95.26,95.25,95.26,124199999.0
2007-09-11 23:41:00,95.25,95.26,95.25,95.26,75800000.0
2007-09-11 23:42:00,95.26,95.26,95.26,95.26,166900000.0
2007-09-11 23:43:00,95.251,95.251,95.223,95.236,140000000.0
2007-09-11 23:44:00,95.26,95.26,95.26,95.26,12000000.0
2007-09-11 23:45:00,95.27,95.3,95.26,95.3,403200000.0
2007-09-11 23:46:00,95.3,95.31,95.27,95.28,240700001.0
2007-09-11 23:47:00,95.28,95.3,95.24,95.29,177500000.0
2007-09-11 23:48:00,95.285,95.31,95.27,95.31,169200002.0
2007-09-11 23:49:00,95.3,95.37,95.28,95.34,546300000.0
2007-09-11 23:50:00,95.35,95.38,95.32,95.36,247699999.0
2007-09-11 23:51:00,95.36,95.37,95.36,95.37,115600000.0
2007-09-11 23:52:00,95.37,95.37,95.365,95.37,32000000.0
2007-09-11 23:53:00,95.355,95.37,95.34,95.35,259900004.0
2007-09-11 23:54:00,95.35,95.36,95.32,95.32,476500011.0
2007-09-11 23:55:00,95.325,95.35,95.32,95.33,236800003.0
2007-09-11 23:56:00,95.33,95.33,95.29,95.31,137100000.0
2007-09-11 23:57:00,95.31,95.32,95.29,95.3,95500000.0
2007-09-11 23:58:00,95.3,95.3,95.27,95.29,115600000.0
2007-09-11 23:59:00,95.29,95.31,95.28,95.31,268200003.0
2007-09-12 00:00:00,95.31,95.31,95.29,95.31,327900002.0
2007-09-12 00:01:00,95.31,95.31,95.31,95.31,80800000.0
2007-09-12 00:02:00,95.31,95.32,95.3,95.31,263000001.0
2007-09-12 00:03:00,95.31,95.31,95.28,95.28,700100003.0
2007-09-12 00:04:00,95.28,95.29,95.24,95.265,474200004.0
2007-09-12 00:05:00,95.265,95.29,95.25,95.29,110300000.0
2007-09-12 00:06:00,95.29,95.31,95.29,95.3,153100000.0
2007-09-12 00:07:00,95.31,95.32,95.3,95.32,136600001.0
2007-09-12 00:08:00,95.32,95.33,95.32,95.33,183300000.0
2007-09-12 00:09:00,95.33,95.33,95.3,95.3,260500000.0
2007-09-12 00:10:00,95.3,95.32,95.3,95.32,91100000.0
2007-09-12 00:11:00,95.32,95.32,95.31,95.31,119700001.0
2007-09-12 00:12:00,95.3,95.32,95.26,95.3,630700005.0
2007-09-12 00:13:00,95.3,95.3,95.24,95.26,841700003.0
2007-09-12 00:14:00,95.26,95.26,95.2,95.22,995400002.0
2007-09-12 00:15:00,95.21,95.23,95.2,95.205,742300002.0
2007-09-12 00:16:00,95.19,95.22,95.19,95.21,333899997.0
2007-09-12 00:17:00,95.2,95.21,95.18,95.195,1053300003.0
2007-09-12 00:18:00,95.21,95.23,95.19,95.23,276100001.0
2007-09-12 00:19:00,95.23,95.23,95.22,95.23,404200000.0
2007-09-12 00:20:00,95.23,95.26,95.23,95.26,545900005.0
2007-09-12 00:21:00,95.26,95.27,95.25,95.26,438900000.0
2007-09-12 00:22:00,95.26,95.27,95.26,95.27,47800000.0
2007-09-12 00:23:00,95.27,95.27,95.24,95.25,67900000.0
2007-09-12 00:24:00,95.25,95.25,95.2,95.22,247500002.0
2007-09-12 00:25:00,95.22,95.22,95.2,95.2,366400000.0
2007-09-12 00:26:00,95.2,95.21,95.14,95.16,664900006.0
2007-09-12 00:27:00,95.16,95.21,95.16,95.21,201500000.0
2007-09-12 00:28:00,95.21,95.21,95.21,95.21,4000000.0
2007-09-12 00:29:00,95.19,95.21,95.19,95.21,51400002.0
2007-09-12 00:30:00,95.21,95.24,95.21,95.23,258700000.0
2007-09-12 00:31:00,95.23,95.24,95.22,95.22,420600002.0
2007-09-12 00:32:00,95.22,95.23,95.22,95.22,230599998.0
2007-09-12 00:33:00,95.22,95.22,95.2,95.21,542400008.0
2007-09-12 00:34:00,95.21,95.24,95.21,95.23,331300003.0
2007-09-12 00:35:00,95.225,95.23,95.22,95.23,521499997.0
2007-09-12 00:36:00,95.23,95.23,95.23,95.23,39800000.0
2007-09-12 00:37:00,95.23,95.23,95.22,95.23,383600001.0
2007-09-12 00:38:00,95.23,95.24,95.23,95.24,239800002.0
2007-09-12 00:39:00,95.24,95.29,95.24,95.27,739800000.0
2007-09-12 00:40:00,95.27,95.28,95.21,95.22,437000003.0
2007-09-12 00:41:00,95.21,95.23,95.21,95.22,847800015.0
2007-09-12 00:42:00,95.22,95.23,95.21,95.23,687300008.0
2007-09-12 00:43:00,95.23,95.24,95.21,95.21,688500001.0
2007-09-12 00:44:00,95.22,95.25,95.22,95.22,184100000.0
2007-09-12 00:45:00,95.215,95.26,95.215,95.25,221099999.0
2007-09-12 00:46:00,95.25,95.26,95.25,95.26,239000001.0
2007-09-12 00:47:00,95.26,95.28,95.25,95.255,750100010.0
2007-09-12 00:48:00,95.26,95.33,95.26,95.32,501099995.0
2007-09-12 00:49:00,95.33,95.33,95.3,95.3,208000000.0
2007-09-12 00:50:00,95.3,95.32,95.3,95.31,406499999.0
2007-09-12 00:51:00,95.31,95.32,95.3,95.31,346300004.0
2007-09-12 00:52:00,95.31,95.31,95.28,95.31,1039200017.0
2007-09-12 00:53:00,95.31,95.31,95.3,95.3,630900000.0
2007-09-12 00:54:00,95.3,95.3,95.29,95.3,724300000.0
2007-09-12 00:55:00,95.3,95.32,95.28,95.3,966700032.0
2007-09-12 00:56:00,95.31,95.35,95.29,95.3,754600000.0
2007-09-12 00:57:00,95.295,95.32,95.285,95.285,509700003.0
2007-09-12 00:58:00,95.285,95.31,95.25,95.27,1710300010.0
2007-09-12 00:59:00,95.27,95.27,95.25,95.26,841700000.0
2007-09-12 01:00:00,95.27,95.275,95.18,95.18,1701900006.0
2007-09-12 01:01:00,95.18,95.21,95.17,95.21,1203200007.0
2007-09-12 01:02:00,95.21,95.22,95.18,95.21,625899998.0
2007-09-12 01:03:00,95.21,95.22,95.2,95.2,105600000.0
2007-09-12 01:04:00,95.2,95.2,95.18,95.18,162400000.0
2007-09-12 01:05:00,95.19,95.22,95.18,95.21,1127500004.0
2007-09-12 01:06:00,95.22,95.26,95.2,95.25,604100006.0
2007-09-12 01:07:00,95.25,95.25,95.225,95.23,559300005.0
2007-09-12 01:08:00,95.22,95.23,95.21,95.23,440400004.0
2007-09-12 01:09:00,95.23,95.23,95.2,95.21,263300001.0
2007-09-12 01:10:00,95.21,95.21,95.17,95.18,432600007.0
2007-09-12 01:11:00,95.18,95.18,95.16,95.16,1170000017.0
2007-09-12 01:12:00,95.17,95.21,95.16,95.195,652700000.0
2007-09-12 01:13:00,95.195,95.2,95.19,95.2,1988299988.0
2007-09-12 01:14:00,95.2,95.2,95.18,95.19,2121600013.0
2007-09-12 01:15:00,95.19,95.19,95.17,95.18,439100001.0
2007-09-12 01:16:00,95.19,95.19,95.165,95.19,579300000.0
2007-09-12 01:17:00,95.19,95.2,95.19,95.19,92800000.0
2007-09-12 01:18:00,95.19,95.2,95.18,95.19,501199998.0
2007-09-12 01:19:00,95.19,95.19,95.16,95.17,773500001.0
2007-09-12 01:20:00,95.17,95.17,95.16,95.17,141800000.0
2007-09-12 01:21:00,95.17,95.18,95.15,95.15,295800000.0
2007-09-12 01:22:00,95.15,95.16,95.15,95.16,143400000.0
2007-09-12 01:23:00,95.16,95.19,95.16,95.19,319100000.0
2007-09-12 01:24:00,95.19,95.19,95.17,95.17,492599997.0
2007-09-12 01:25:00,95.17,95.18,95.17,95.17,516800000.0
2007-09-12 01:26:00,95.17,95.17,95.16,95.16,41600000.0
2007-09-12 01:27:00,95.17,95.17,95.14,95.16,263599997.0
2007-09-12 01:28:00,95.15,95.17,95.12,95.13,762999998.0
2007-09-12 01:29:00,95.13,95.13,95.08,95.125,1607200000.0
2007-09-12 01:30:00,95.125,95.18,95.125,95.18,741299998.0
2007-09-12 01:31:00,95.18,95.2,95.16,95.16,1475299999.0
2007-09-12 01:32:00,95.17,95.19,95.16,95.19,1384899986.0
2007-09-12 01:33:00,95.18,95.22,95.16,95.22,1835699996.0
2007-09-12 01:34:00,95.21,95.26,95.205,95.24,1003499990.0
2007-09-12 01:35:00,95.24,95.24,95.2,95.23,1200999991.0
2007-09-12 01:36:00,95.22,95.22,95.19,95.19,408499999.0
2007-09-12 01:37:00,95.19,95.2,95.17,95.17,501399997.0
2007-09-12 01:38:00,95.175,95.18,95.16,95.165,663299992.0
2007-09-12 01:39:00,95.165,95.2,95.165,95.19,261999999.0
2007-09-12 01:40:00,95.19,95.19,95.16,95.19,494799993.0
2007-09-12 01:41:00,95.19,95.21,95.18,95.19,1137900001.0
2007-09-12 01:42:00,95.19,95.21,95.18,95.19,1033100003.0
2007-09-12 01:43:00,95.19,95.21,95.175,95.19,1862299995.0
2007-09-12 01:44:00,95.19,95.2,95.18,95.19,700900001.0
2007-09-12 01:45:00,95.2,95.21,95.19,95.19,962000002.0
2007-09-12 01:46:00,95.19,95.2,95.17,95.17,861900001.0
2007-09-12 01:47:00,95.17,95.17,95.16,95.16,378999997.0
2007-09-12 01:48:00,95.16,95.17,95.145,95.16,827699999.0
2007-09-12 01:49:00,95.16,95.22,95.16,95.22,518600000.0
2007-09-12 01:50:00,95.22,95.24,95.17,95.18,688499999.0
2007-09-12 01:51:00,95.16,95.19,95.14,95.16,836700004.0
2007-09-12 01:52:00,95.17,95.18,95.13,95.135,836700004.0
2007-09-12 01:53:00,95.135,95.14,95.08,95.1,1272399994.0
2007-09-12 01:54:00,95.09,95.1,95.015,95.03,1878299993.0
2007-09-12 01:55:00,95.02,95.03,95.01,95.03,1432500008.0
2007-09-12 01:56:00,95.03,95.06,95.01,95.06,1946100005.0
2007-09-12 01:57:00,95.06,95.09,95.03,95.03,1972899999.0
2007-09-12 01:58:00,95.03,95.05,95.01,95.03,545500004.0
2007-09-12 01:59:00,95.03,95.06,95.02,95.04,1593300001.0
2007-09-12 02:00:00,95.04,95.05,95.01,95.02,981999995.0
2007-09-12 02:01:00,95.02,95.06,95.02,95.03,1548199988.0
2007-09-12 02:02:00,95.03,95.03,95.0,95.01,1570299993.0
2007-09-12 02:03:00,95.01,95.01,94.98,94.98,871900005.0
2007-09-12 02:04:00,94.98,95.04,94.98,95.04,1671100002.0
2007-09-12 02:05:00,95.04,95.09,95.04,95.08,1140300006.0
2007-09-12 02:06:00,95.075,95.12,95.07,95.09,1421499997.0
2007-09-12 02:07:00,95.1,95.12,95.09,95.1,1096099999.0
2007-09-12 02:08:00,95.1,95.12,95.09,95.11,1038100010.0
2007-09-12 02:09:00,95.11,95.11,95.095,95.1,633599993.0
2007-09-12 02:10:00,95.1,95.15,95.09,95.14,1211700000.0
2007-09-12 02:11:00,95.14,95.16,95.11,95.12,645700001.0
2007-09-12 02:12:00,95.11,95.14,95.1,95.13,1231000003.0
2007-09-12 02:13:00,95.13,95.14,95.12,95.13,985000008.0
2007-09-12 02:14:00,95.14,95.14,95.11,95.12,504899994.0
2007-09-12 02:15:00,95.12,95.13,95.1,95.11,1000999999.0
2007-09-12 02:16:00,95.12,95.12,95.07,95.07,1585800009.0
2007-09-12 02:17:00,95.07,95.08,95.05,95.07,1114399988.0
2007-09-12 02:18:00,95.07,95.1,95.06,95.075,1934800007.0
2007-09-12 02:19:00,95.075,95.09,95.04,95.04,1053999988.0
2007-09-12 02:20:00,95.035,95.07,95.03,95.06,1942399976.0
2007-09-12 02:21:00,95.06,95.07,95.05,95.07,760099999.0
2007-09-12 02:22:00,95.07,95.08,95.06,95.06,518999999.0
2007-09-12 02:23:00,95.06,95.09,95.05,95.08,943800003.0
2007-09-12 02:24:00,95.08,95.09,95.07,95.09,1042199991.0
2007-09-12 02:25:00,95.08,95.1,95.07,95.08,1506699989.0
2007-09-12 02:26:00,95.08,95.09,95.055,95.08,690599995.0
2007-09-12 02:27:00,95.08,95.09,95.03,95.06,1019599993.0
2007-09-12 02:28:00,95.06,95.09,95.06,95.06,1149500001.0
2007-09-12 02:29:00,95.06,95.06,95.05,95.05,361600000.0
2007-09-12 02:30:00,95.05,95.08,95.05,95.05,538499996.0
2007-09-12 02:31:00,95.04,95.07,95.04,95.06,999000005.0
2007-09-12 02:32:00,95.06,95.08,95.06,95.07,329600000.0
2007-09-12 02:33:00,95.07,95.1,95.06,95.08,1659399991.0
2007-09-12 02:34:00,95.09,95.1,95.07,95.09,817900004.0
2007-09-12 02:35:00,95.09,95.1,95.08,95.1,1978999968.0
2007-09-12 02:36:00,95.1,95.11,95.07,95.11,1549399995.0
2007-09-12 02:37:00,95.11,95.11,95.09,95.1,1044500003.0
2007-09-12 02:38:00,95.1,95.11,95.09,95.11,523999995.0
2007-09-12 02:39:00,95.11,95.12,95.07,95.07,2090299989.0
2007-09-12 02:40:00,95.07,95.07,95.03,95.03,1843100010.0
2007-09-12 02:41:00,95.05,95.1,95.05,95.1,1843100010.0
2007-09-12 02:42:00,95.095,95.12,95.09,95.11,1057999989.0
2007-09-12 02:43:00,95.11,95.11,95.08,95.11,822099995.0
2007-09-12 02:44:00,95.11,95.13,95.1,95.12,1317599998.0
2007-09-12 02:45:00,95.11,95.12,95.1,95.1,568499990.0
2007-09-12 02:46:00,95.11,95.11,95.09,95.1,1188799997.0
2007-09-12 02:47:00,95.1,95.11,95.06,95.07,1582099992.0
2007-09-12 02:48:00,95.06,95.08,95.05,95.08,1942000005.0
2007-09-12 02:49:00,95.08,95.09,95.06,95.08,1668299986.0
2007-09-12 02:50:00,95.09,95.12,95.09,95.1,1616500007.0
2007-09-12 02:51:00,95.1,95.13,95.1,95.12,1690599996.0
2007-09-12 02:52:00,95.11,95.12,95.09,95.11,881100012.0
2007-09-12 02:53:00,95.11,95.12,95.09,95.09,1218000033.0
2007-09-12 02:54:00,95.1,95.12,95.1,95.12,818300001.0
2007-09-12 02:55:00,95.11,95.12,95.07,95.1,1031299996.0
2007-09-12 02:56:00,95.11,95.14,95.1,95.13,1031299996.0
2007-09-12 02:57:00,95.13,95.15,95.13,95.13,1733900003.0
2007-09-12 02:58:00,95.13,95.13,95.12,95.13,336000003.0
2007-09-12 02:59:00,95.14,95.14,95.12,95.125,797799993.0
2007-09-12 03:00:00,95.12,95.14,95.12,95.13,501600005.0
2007-09-12 03:01:00,95.13,95.14,95.13,95.13,1308200004.0
2007-09-12 03:02:00,95.13,95.16,95.13,95.16,1765899997.0
2007-09-12 03:03:00,95.16,95.16,95.13,95.13,1448500002.0
2007-09-12 03:04:00,95.13,95.14,95.13,95.13,816200002.0
2007-09-12 03:05:00,95.13,95.13,95.11,95.13,1416700002.0
2007-09-12 03:06:00,95.13,95.13,95.1,95.12,1783100005.0
2007-09-12 03:07:00,95.12,95.13,95.11,95.11,1525199974.0
2007-09-12 03:08:00,95.11,95.13,95.1,95.12,1970499998.0
2007-09-12 03:09:00,95.13,95.14,95.13,95.13,483199999.0
2007-09-12 03:10:00,95.13,95.13,95.1,95.11,1429699997.0
2007-09-12 03:11:00,95.11,95.11,95.07,95.07,1888099992.0
2007-09-12 03:12:00,95.05,95.05,95.03,95.05,986100005.0
2007-09-12 03:13:00,95.07,95.07,95.03,95.07,986100005.0
2007-09-12 03:14:00,95.08,95.09,95.07,95.07,986100005.0
2007-09-12 03:15:00,95.07,95.08,95.03,95.04,2142200016.0
2007-09-12 03:16:00,95.05,95.08,95.03,95.07,720000002.0
2007-09-12 03:17:00,95.08,95.09,95.06,95.09,720000002.0
2007-09-12 03:18:00,95.09,95.11,95.09,95.095,988999997.0
2007-09-12 03:19:00,95.095,95.1,95.09,95.1,897400007.0
2007-09-12 03:20:00,95.11,95.11,95.1,95.11,899799990.0
2007-09-12 03:21:00,95.11,95.12,95.08,95.08,1383100009.0
2007-09-12 03:22:00,95.075,95.09,95.075,95.09,480499996.0
2007-09-12 03:23:00,95.09,95.11,95.09,95.1,1270299996.0
2007-09-12 03:24:00,95.09,95.11,95.08,95.1,394200000.0
2007-09-12 03:25:00,95.1,95.1,95.06,95.08,1280299996.0
2007-09-12 03:26:00,95.08,95.09,95.08,95.09,391899997.0
2007-09-12 03:27:00,95.09,95.09,95.09,95.09,4000000.0
2007-09-12 03:28:00,95.09,95.1,95.08,95.08,661299994.0
2007-09-12 03:29:00,95.09,95.09,95.08,95.08,198800005.0
2007-09-12 03:30:00,95.08,95.08,95.05,95.055,519900000.0
2007-09-12 03:31:00,95.06,95.08,95.05,95.08,512800002.0
2007-09-12 03:32:00,95.08,95.09,95.07,95.07,391999999.0
2007-09-12 03:33:00,95.07,95.08,95.05,95.05,960299995.0
2007-09-12 03:34:00,95.05,95.05,95.04,95.04,683599995.0
2007-09-12 03:35:00,95.03,95.05,95.01,95.05,724300005.0
2007-09-12 03:36:00,95.05,95.05,95.03,95.03,247000004.0
2007-09-12 03:37:00,95.03,95.04,95.03,95.03,86600000.0
2007-09-12 03:38:00,95.04,95.05,95.04,95.05,278399999.0
2007-09-12 03:39:00,95.06,95.07,95.05,95.06,376199995.0
2007-09-12 03:40:00,95.06,95.07,95.06,95.06,378799995.0
2007-09-12 03:41:00,95.06,95.07,95.06,95.06,336000000.0
2007-09-12 03:42:00,95.05,95.08,95.04,95.08,1193399995.0
2007-09-12 03:43:00,95.07,95.09,95.07,95.08,827700007.0
2007-09-12 03:44:00,95.08,95.08,95.07,95.07,221399998.0
2007-09-12 03:45:00,95.07,95.08,95.06,95.06,626599997.0
2007-09-12 03:46:00,95.07,95.07,95.05,95.05,392599993.0
2007-09-12 03:47:00,95.05,95.07,95.045,95.05,461300011.0
2007-09-12 03:48:00,95.05,95.05,95.04,95.04,289600000.0
2007-09-12 03:49:00,95.05,95.05,95.02,95.04,434599999.0
2007-09-12 03:50:00,95.04,95.06,95.03,95.04,1098700013.0
2007-09-12 03:51:00,95.04,95.05,95.04,95.04,1311700011.0
2007-09-12 03:52:00,95.05,95.06,95.02,95.03,1296000004.0
2007-09-12 03:53:00,95.04,95.04,95.0,95.01,906800002.0
2007-09-12 03:54:00,95.01,95.03,95.01,95.03,538299994.0
2007-09-12 03:55:00,95.03,95.03,95.01,95.02,1047399999.0
2007-09-12 03:56:00,95.02,95.02,95.01,95.02,522900000.0
2007-09-12 03:57:00,95.02,95.02,95.0,95.02,972300001.0
2007-09-12 03:58:00,95.02,95.03,95.005,95.01,806200006.0
2007-09-12 03:59:00,95.01,95.01,95.0,95.01,359600004.0
2007-09-12 04:00:00,95.01,95.03,95.01,95.03,473100001.0
2007-09-12 04:01:00,95.03,95.03,95.02,95.02,346399996.0
2007-09-12 04:02:00,95.02,95.03,95.01,95.02,1054299997.0
2007-09-12 04:03:00,95.01,95.04,95.01,95.02,1506400002.0
2007-09-12 04:04:00,95.03,95.06,95.03,95.05,1771200009.0
2007-09-12 04:05:00,95.05,95.06,95.05,95.05,528000001.0
2007-09-12 04:06:00,95.05,95.06,95.05,95.06,217800006.0
2007-09-12 04:07:00,95.06,95.06,95.04,95.05,299999998.0
2007-09-12 04:08:00,95.05,95.05,95.03,95.04,382199998.0
2007-09-12 04:09:00,95.04,95.05,95.02,95.035,1254099998.0
2007-09-12 04:10:00,95.035,95.05,95.03,95.03,1015599995.0
2007-09-12 04:11:00,95.02,95.03,94.99,94.99,1450599981.0
2007-09-12 04:12:00,94.99,95.01,94.99,95.01,820000003.0
2007-09-12 04:13:00,95.01,95.03,95.01,95.03,277400003.0
2007-09-12 04:14:00,95.03,95.03,95.02,95.03,660200004.0
2007-09-12 04:15:00,95.03,95.03,95.02,95.03,127400000.0
2007-09-12 04:16:00,95.03,95.04,95.03,95.03,483199997.0
2007-09-12 04:17:00,95.03,95.03,95.02,95.02,265599998.0
2007-09-12 04:18:00,95.02,95.02,94.99,95.0,543000001.0
2007-09-12 04:19:00,95.0,95.01,95.0,95.01,768000004.0
2007-09-12 04:20:00,95.01,95.01,95.0,95.0,305599999.0
2007-09-12 04:21:00,95.0,95.02,95.0,95.01,453899995.0
2007-09-12 04:22:00,95.02,95.02,95.0,95.01,904600000.0
2007-09-12 04:23:00,95.0,95.01,94.98,95.01,1410899988.0
2007-09-12 04:24:00,95.0,95.01,94.99,94.99,382100001.0
2007-09-12 04:25:00,95.01,95.03,94.98,95.0,939700005.0
2007-09-12 04:26:00,95.0,95.02,95.0,95.01,939700005.0
2007-09-12 04:27:00,95.01,95.02,94.99,95.02,1193299995.0
2007-09-12 04:28:00,95.01,95.03,95.01,95.03,795200004.0
2007-09-12 04:29:00,95.03,95.04,95.02,95.04,911699988.0
2007-09-12 04:30:00,95.03,95.06,95.03,95.06,442799995.0
2007-09-12 04:31:00,95.06,95.09,95.06,95.06,1785900014.0
2007-09-12 04:32:00,95.07,95.09,95.07,95.08,540499997.0
2007-09-12 04:33:00,95.08,95.09,95.08,95.09,401400003.0
2007-09-12 04:34:00,95.09,95.09,95.06,95.07,589099996.0
2007-09-12 04:35:00,95.07,95.09,95.07,95.09,732699991.0
2007-09-12 04:36:00,95.09,95.12,95.09,95.1,1657799994.0
2007-09-12 04:37:00,95.1,95.11,95.06,95.06,1148999996.0
2007-09-12 04:38:00,95.06,95.07,95.05,95.06,1017400005.0
2007-09-12 04:39:00,95.06,95.07,95.04,95.04,726999987.0
2007-09-12 04:40:00,95.04,95.06,95.04,95.06,220999998.0
2007-09-12 04:41:00,95.06,95.06,95.04,95.05,900099998.0
2007-09-12 04:42:00,95.05,95.05,95.01,95.02,1971300026.0
2007-09-12 04:43:00,95.02,95.02,95.01,95.01,1133199993.0
2007-09-12 04:44:00,95.02,95.04,95.02,95.03,637800014.0
2007-09-12 04:45:00,95.04,95.05,95.03,95.03,583699992.0
2007-09-12 04:46:00,95.025,95.03,95.01,95.01,219199998.0
2007-09-12 04:47:00,95.01,95.02,94.995,95.01,973000006.0
2007-09-12 04:48:00,95.01,95.04,95.01,95.04,477400004.0
2007-09-12 04:49:00,95.04,95.05,95.02,95.04,1085399998.0
2007-09-12 04:50:00,95.04,95.07,95.04,95.06,784499988.0
2007-09-12 04:51:00,95.08,95.09,95.07,95.08,680999995.0
2007-09-12 04:52:00,95.08,95.1,95.08,95.09,645199987.0
2007-09-12 04:53:00,95.08,95.09,95.06,95.07,1271099990.0
2007-09-12 04:54:00,95.08,95.1,95.04,95.04,1328399993.0
2007-09-12 04:55:00,95.04,95.1,95.03,95.09,955500001.0
2007-09-12 04:56:00,95.09,95.1,95.08,95.1,1292899993.0
2007-09-12 04:57:00,95.1,95.12,95.085,95.11,1296699988.0
2007-09-12 04:58:00,95.1,95.11,95.09,95.09,758200006.0
2007-09-12 04:59:00,95.1,95.11,95.1,95.11,542199997.0
2007-09-12 05:00:00,95.11,95.11,95.11,95.11,192000000.0
2007-09-12 05:01:00,95.11,95.11,95.1,95.11,93599998.0
2007-09-12 05:02:00,95.11,95.11,95.11,95.11,141800000.0
2007-09-12 05:03:00,95.11,95.11,95.09,95.1,465200002.0
2007-09-12 05:04:00,95.1,95.1,95.1,95.1,38400000.0
2007-09-12 05:05:00,95.1,95.11,95.09,95.11,142800000.0
2007-09-12 05:06:00,95.1,95.12,95.1,95.1,570800000.0
2007-09-12 05:07:00,95.1,95.12,95.1,95.12,542200002.0
2007-09-12 05:08:00,95.12,95.12,95.11,95.11,112800000.0
2007-09-12 05:09:00,95.11,95.11,95.1,95.11,216800002.0
2007-09-12 05:10:00,95.11,95.13,95.09,95.11,1051600004.0
2007-09-12 05:11:00,95.115,95.15,95.11,95.14,934600000.0
2007-09-12 05:12:00,95.14,95.16,95.14,95.14,731400000.0
2007-09-12 05:13:00,95.14,95.15,95.14,95.15,701999972.0
2007-09-12 05:14:00,95.15,95.19,95.15,95.17,2035300005.0
2007-09-12 05:15:00,95.19,95.2,95.17,95.19,1193199996.0
2007-09-12 05:16:00,95.18,95.19,95.16,95.18,378399998.0
2007-09-12 05:17:00,95.18,95.2,95.18,95.2,792099993.0
2007-09-12 05:18:00,95.19,95.19,95.18,95.19,276599998.0
2007-09-12 05:19:00,95.19,95.19,95.17,95.18,1009499995.0
2007-09-12 05:20:00,95.18,95.18,95.15,95.16,636500007.0
2007-09-12 05:21:00,95.17,95.17,95.14,95.15,999899998.0
2007-09-12 05:22:00,95.14,95.17,95.14,95.17,288999998.0
2007-09-12 05:23:00,95.17,95.17,95.16,95.17,368800001.0
2007-09-12 05:24:00,95.17,95.2,95.17,95.2,331799999.0
2007-09-12 05:25:00,95.19,95.19,95.17,95.18,624199993.0
2007-09-12 05:26:00,95.18,95.2,95.18,95.19,238200001.0
2007-09-12 05:27:00,95.19,95.19,95.17,95.17,1212399989.0
2007-09-12 05:28:00,95.17,95.17,95.13,95.13,716599996.0
2007-09-12 05:29:00,95.13,95.13,95.12,95.12,409600000.0
2007-09-12 05:30:00,95.12,95.13,95.12,95.12,321799997.0
2007-09-12 05:31:00,95.12,95.13,95.12,95.13,366600002.0
2007-09-12 05:32:00,95.13,95.14,95.13,95.135,358400001.0
2007-09-12 05:33:00,95.14,95.15,95.14,95.14,646099999.0
2007-09-12 05:34:00,95.14,95.15,95.14,95.14,192699998.0
2007-09-12 05:35:00,95.14,95.18,95.135,95.18,1408399982.0
2007-09-12 05:36:00,95.16,95.18,95.16,95.16,856600002.0
2007-09-12 05:37:00,95.18,95.18,95.14,95.15,856600002.0
2007-09-12 05:38:00,95.15,95.16,95.14,95.15,410899991.0
2007-09-12 05:39:00,95.14,95.16,95.14,95.14,308799999.0
2007-09-12 05:40:00,95.14,95.15,95.13,95.14,107799999.0
2007-09-12 05:41:00,95.14,95.16,95.14,95.15,1242599981.0
2007-09-12 05:42:00,95.15,95.15,95.13,95.14,864300005.0
2007-09-12 05:43:00,95.15,95.16,95.14,95.15,578700000.0
2007-09-12 05:44:00,95.15,95.17,95.14,95.14,974799989.0
2007-09-12 05:45:00,95.14,95.16,95.14,95.16,1951000038.0
2007-09-12 05:46:00,95.14,95.16,95.14,95.16,1674599980.0
2007-09-12 05:47:00,95.18,95.19,95.14,95.16,1674599980.0
2007-09-12 05:48:00,95.16,95.18,95.14,95.17,1170299998.0
2007-09-12 05:49:00,95.17,95.18,95.16,95.18,1448899993.0
2007-09-12 05:50:00,95.18,95.26,95.16,95.26,1753499970.0
2007-09-12 05:51:00,95.28,95.28,95.23,95.25,1753499970.0
2007-09-12 05:52:00,95.23,95.28,95.23,95.26,1890599984.0
2007-09-12 05:53:00,95.27,95.27,95.245,95.245,1890599984.0
2007-09-12 05:54:00,95.245,95.29,95.24,95.28,2117299973.0
2007-09-12 05:55:00,95.29,95.3,95.26,95.27,1843799987.0
2007-09-12 05:56:00,95.26,95.28,95.23,95.25,2036399993.0
2007-09-12 05:57:00,95.26,95.32,95.26,95.32,2036399993.0
2007-09-12 05:58:00,95.33,95.39,95.33,95.37,2036399993.0
2007-09-12 05:59:00,95.39,95.44,95.39,95.44,2036399993.0
2007-09-12 06:00:00,95.44,95.48,95.44,95.46,2036399993.0
2007-09-12 06:01:00,95.46,95.46,95.35,95.35,1845799990.0
2007-09-12 06:02:00,95.35,95.37,95.3,95.33,1700699994.0
2007-09-12 06:03:00,95.35,95.37,95.32,95.32,1700699994.0
2007-09-12 06:04:00,95.32,95.34,95.3,95.32,1700699994.0
2007-09-12 06:05:00,95.32,95.35,95.32,95.34,1252600000.0
2007-09-12 06:06:00,95.33,95.36,95.32,95.33,1859499993.0
2007-09-12 06:07:00,95.35,95.35,95.32,95.33,1859499993.0
2007-09-12 06:08:00,95.33,95.33,95.31,95.31,1112700002.0
2007-09-12 06:09:00,95.32,95.33,95.31,95.31,1733799994.0
2007-09-12 06:10:00,95.32,95.32,95.28,95.31,1487899990.0
2007-09-12 06:11:00,95.31,95.35,95.31,95.34,1747900006.0
2007-09-12 06:12:00,95.34,95.35,95.285,95.285,1737499985.0
2007-09-12 06:13:00,95.285,95.31,95.285,95.29,1313299998.0
2007-09-12 06:14:00,95.29,95.31,95.29,95.3,1259600008.0
2007-09-12 06:15:00,95.3,95.32,95.28,95.28,1591100011.0
2007-09-12 06:16:00,95.28,95.29,95.23,95.25,1591100011.0
2007-09-12 06:17:00,95.25,95.31,95.25,95.29,1371600009.0
2007-09-12 06:18:00,95.29,95.29,95.24,95.26,1244799996.0
2007-09-12 06:19:00,95.26,95.28,95.255,95.265,779699990.0
2007-09-12 06:20:00,95.265,95.29,95.26,95.29,1266999999.0
2007-09-12 06:21:00,95.29,95.29,95.28,95.28,76300001.0
2007-09-12 06:22:00,95.3,95.32,95.3,95.31,774199998.0
2007-09-12 06:23:00,95.31,95.35,95.31,95.35,996500002.0
2007-09-12 06:24:00,95.34,95.35,95.33,95.335,1194099996.0
2007-09-12 06:25:00,95.335,95.39,95.33,95.39,852899998.0
2007-09-12 06:26:00,95.39,95.41,95.36,95.36,1577100014.0
2007-09-12 06:27:00,95.36,95.37,95.35,95.36,302200002.0
2007-09-12 06:28:00,95.37,95.38,95.34,95.36,1920199985.0
2007-09-12 06:29:00,95.37,95.39,95.37,95.39,1988299996.0
2007-09-12 06:30:00,95.4,95.43,95.39,95.43,1988299996.0
2007-09-12 06:31:00,95.43,95.44,95.41,95.44,1505200013.0
2007-09-12 06:32:00,95.43,95.46,95.43,95.45,1505200013.0
2007-09-12 06:33:00,95.45,95.45,95.41,95.41,1154099996.0
2007-09-12 06:34:00,95.41,95.42,95.4,95.4,672099998.0
2007-09-12 06:35:00,95.41,95.41,95.4,95.41,384299998.0
2007-09-12 06:36:00,95.41,95.42,95.4,95.42,1369499978.0
2007-09-12 06:37:00,95.42,95.43,95.42,95.42,633000001.0
2007-09-12 06:38:00,95.42,95.43,95.4,95.41,688099994.0
2007-09-12 06:39:00,95.41,95.42,95.4,95.42,1039800009.0
2007-09-12 06:40:00,95.42,95.42,95.41,95.42,678799999.0
2007-09-12 06:41:00,95.42,95.44,95.42,95.43,851099992.0
2007-09-12 06:42:00,95.43,95.44,95.43,95.44,321000002.0
2007-09-12 06:43:00,95.43,95.46,95.41,95.46,1773299978.0
2007-09-12 06:44:00,95.45,95.46,95.44,95.45,1232599993.0
2007-09-12 06:45:00,95.435,95.45,95.425,95.43,1536900002.0
2007-09-12 06:46:00,95.43,95.48,95.43,95.47,983599994.0
2007-09-12 06:47:00,95.48,95.49,95.45,95.46,1595000004.0
2007-09-12 06:48:00,95.45,95.47,95.45,95.45,500799992.0
2007-09-12 06:49:00,95.46,95.48,95.45,95.48,1150399997.0
2007-09-12 06:50:00,95.48,95.49,95.44,95.44,1502199992.0
2007-09-12 06:51:00,95.44,95.46,95.43,95.44,881499999.0
2007-09-12 06:52:00,95.45,95.45,95.43,95.43,455600002.0
2007-09-12 06:53:00,95.44,95.46,95.42,95.46,1480899991.0
2007-09-12 06:54:00,95.45,95.46,95.42,95.43,423799997.0
2007-09-12 06:55:00,95.43,95.44,95.42,95.43,625200003.0
2007-09-12 06:56:00,95.43,95.46,95.43,95.45,784100001.0
2007-09-12 06:57:00,95.44,95.46,95.44,95.46,1748299993.0
2007-09-12 06:58:00,95.45,95.47,95.43,95.45,1748299993.0
2007-09-12 06:59:00,95.45,95.45,95.42,95.43,1276299983.0
2007-09-12 07:00:00,95.43,95.43,95.42,95.43,633700000.0
2007-09-12 07:01:00,95.43,95.46,95.39,95.45,427699999.0
2007-09-12 07:02:00,95.45,95.45,95.43,95.43,469199998.0
2007-09-12 07:03:00,95.43,95.43,95.4,95.4,1086999987.0
2007-09-12 07:04:00,95.4,95.42,95.385,95.41,1731400010.0
2007-09-12 07:05:00,95.41,95.42,95.395,95.42,1708800000.0
2007-09-12 07:06:00,95.42,95.44,95.42,95.42,970500006.0
2007-09-12 07:07:00,95.42,95.42,95.41,95.42,668599997.0
2007-09-12 07:08:00,95.42,95.43,95.41,95.41,257299998.0
2007-09-12 07:09:00,95.42,95.42,95.39,95.4,1560999976.0
2007-09-12 07:10:00,95.38,95.4,95.38,95.39,2073399990.0
2007-09-12 07:11:00,95.4,95.41,95.38,95.39,2073399990.0
2007-09-12 07:12:00,95.4,95.43,95.39,95.43,1643899986.0
2007-09-12 07:13:00,95.43,95.44,95.41,95.44,1849900000.0
2007-09-12 07:14:00,95.44,95.44,95.4,95.41,2062899999.0
2007-09-12 07:15:00,95.41,95.42,95.4,95.42,1470799997.0
2007-09-12 07:16:00,95.41,95.41,95.39,95.41,1931799984.0
2007-09-12 07:17:00,95.41,95.42,95.4,95.42,1931799984.0
2007-09-12 07:18:00,95.42,95.42,95.4,95.42,1355799998.0
2007-09-12 07:19:00,95.41,95.42,95.4,95.41,712000001.0
2007-09-12 07:20:00,95.42,95.42,95.4,95.42,470799997.0
2007-09-12 07:21:00,95.42,95.43,95.38,95.4,1489199997.0
2007-09-12 07:22:00,95.4,95.42,95.34,95.35,2091100002.0
2007-09-12 07:23:00,95.3,95.32,95.3,95.31,1775399975.0
2007-09-12 07:24:00,95.32,95.35,95.3,95.31,1775399975.0
2007-09-12 07:25:00,95.3,95.37,95.29,95.37,1775399975.0
2007-09-12 07:26:00,95.36,95.39,95.35,95.38,1775399975.0
2007-09-12 07:27:00,95.37,95.38,95.34,95.36,1775399975.0
2007-09-12 07:28:00,95.34,95.36,95.32,95.32,1639400008.0
2007-09-12 07:29:00,95.31,95.36,95.31,95.36,1639400008.0
2007-09-12 07:30:00,95.36,95.4,95.36,95.38,1639400008.0
2007-09-12 07:31:00,95.37,95.38,95.32,95.32,1943099997.0
2007-09-12 07:32:00,95.3,95.39,95.27,95.38,2004999996.0
2007-09-12 07:33:00,95.38,95.39,95.35,95.36,1706599983.0
2007-09-12 07:34:00,95.36,95.36,95.3,95.3,1315499989.0
2007-09-12 07:35:00,95.29,95.29,95.25,95.28,1097599999.0
2007-09-12 07:36:00,95.28,95.31,95.26,95.27,1747399993.0
2007-09-12 07:37:00,95.26,95.3,95.26,95.27,1747399993.0
2007-09-12 07:38:00,95.27,95.28,95.21,95.22,1812399976.0
2007-09-12 07:39:00,95.23,95.26,95.2,95.24,1423799991.0
2007-09-12 07:40:00,95.24,95.25,95.21,95.24,1717299976.0
2007-09-12 07:41:00,95.23,95.25,95.2,95.22,1717299976.0
2007-09-12 07:42:00,95.22,95.27,95.2,95.25,1072399985.0
2007-09-12 07:43:00,95.26,95.26,95.2,95.22,1365600006.0
2007-09-12 07:44:00,95.22,95.22,95.18,95.2,1033999995.0
2007-09-12 07:45:00,95.2,95.2,95.17,95.19,1379499993.0
2007-09-12 07:46:00,95.18,95.2,95.16,95.19,881300002.0
2007-09-12 07:47:00,95.16,95.2,95.16,95.17,1215099997.0
2007-09-12 07:48:00,95.19,95.2,95.18,95.18,1215099997.0
2007-09-12 07:49:00,95.18,95.2,95.16,95.2,764499998.0
2007-09-12 07:50:00,95.2,95.28,95.19,95.28,1827000010.0
2007-09-12 07:51:00,95.28,95.28,95.25,95.26,971299996.0
2007-09-12 07:52:00,95.26,95.26,95.24,95.25,808200003.0
2007-09-12 07:53:00,95.25,95.26,95.22,95.22,715599999.0
2007-09-12 07:54:00,95.22,95.22,95.19,95.2,1476699999.0
2007-09-12 07:55:00,95.18,95.21,95.17,95.21,1865599981.0
2007-09-12 07:56:00,95.22,95.27,95.215,95.26,1865599981.0
2007-09-12 07:57:00,95.26,95.26,95.19,95.21,940799995.0
2007-09-12 07:58:00,95.21,95.21,95.18,95.19,1595700001.0
2007-09-12 07:59:00,95.19,95.21,95.17,95.2,1573500008.0
2007-09-12 08:00:00,95.21,95.21,95.17,95.18,2083400009.0
2007-09-12 08:01:00,95.16,95.18,95.15,95.16,1962899994.0
2007-09-12 08:02:00,95.17,95.22,95.17,95.21,1962899994.0
2007-09-12 08:03:00,95.21,95.22,95.19,95.21,709600000.0
2007-09-12 08:04:00,95.21,95.22,95.2,95.2,955099994.0
2007-09-12 08:05:00,95.2,95.22,95.2,95.2,1515500003.0
2007-09-12 08:06:00,95.2,95.21,95.185,95.19,1552200011.0
2007-09-12 08:07:00,95.2,95.2,95.185,95.19,588400008.0
2007-09-12 08:08:00,95.19,95.2,95.19,95.19,378399998.0
2007-09-12 08:09:00,95.19,95.22,95.19,95.21,1031099995.0
2007-09-12 08:10:00,95.21,95.21,95.2,95.21,728799999.0
2007-09-12 08:11:00,95.2,95.2,95.18,95.19,310100001.0
2007-09-12 08:12:00,95.19,95.2,95.19,95.2,403099997.0
2007-09-12 08:13:00,95.2,95.25,95.19,95.23,1623500006.0
2007-09-12 08:14:00,95.23,95.29,95.22,95.29,1603899992.0
2007-09-12 08:15:00,95.29,95.3,95.25,95.25,853800005.0
2007-09-12 08:16:00,95.25,95.27,95.22,95.24,994900003.0
2007-09-12 08:17:00,95.25,95.25,95.18,95.18,871800000.0
2007-09-12 08:18:00,95.19,95.2,95.18,95.18,624100004.0
2007-09-12 08:19:00,95.18,95.23,95.18,95.23,900300001.0
2007-09-12 08:20:00,95.23,95.23,95.205,95.21,688000003.0
2007-09-12 08:21:00,95.21,95.28,95.21,95.27,1501100008.0
2007-09-12 08:22:00,95.27,95.27,95.24,95.25,563600001.0
2007-09-12 08:23:00,95.25,95.3,95.23,95.29,1068300009.0
2007-09-12 08:24:00,95.29,95.29,95.21,95.24,982100006.0
2007-09-12 08:25:00,95.24,95.24,95.2,95.2,577600004.0
2007-09-12 08:26:00,95.2,95.21,95.19,95.21,518200004.0
2007-09-12 08:27:00,95.2,95.21,95.195,95.21,359700001.0
2007-09-12 08:28:00,95.2,95.21,95.18,95.2,783200002.0
2007-09-12 08:29:00,95.19,95.21,95.19,95.21,288200003.0
2007-09-12 08:30:00,95.2,95.26,95.2,95.25,1052600003.0
2007-09-12 08:31:00,95.25,95.29,95.25,95.28,965399991.0
2007-09-12 08:32:00,95.28,95.29,95.26,95.27,773899998.0
2007-09-12 08:33:00,95.26,95.27,95.24,95.26,1119799994.0
2007-09-12 08:34:00,95.26,95.27,95.24,95.27,598599995.0
2007-09-12 08:35:00,95.27,95.32,95.27,95.31,568699999.0
2007-09-12 08:36:00,95.31,95.32,95.27,95.28,821699998.0
2007-09-12 08:37:00,95.28,95.28,95.26,95.27,1113300027.0
2007-09-12 08:38:00,95.25,95.3,95.23,95.29,937699998.0
2007-09-12 08:39:00,95.29,95.32,95.29,95.32,937699998.0
2007-09-12 08:40:00,95.32,95.33,95.3,95.31,753700002.0
2007-09-12 08:41:00,95.31,95.31,95.29,95.29,1162000001.0
2007-09-12 08:42:00,95.3,95.3,95.25,95.255,1496799986.0
2007-09-12 08:43:00,95.27,95.28,95.26,95.27,1596799992.0
2007-09-12 08:44:00,95.27,95.28,95.26,95.26,889999996.0
2007-09-12 08:45:00,95.26,95.28,95.26,95.27,430400000.0
2007-09-12 08:46:00,95.27,95.27,95.26,95.27,544399998.0
2007-09-12 08:47:00,95.27,95.31,95.26,95.29,1146300001.0
2007-09-12 08:48:00,95.29,95.3,95.28,95.28,501700003.0
2007-09-12 08:49:00,95.28,95.29,95.26,95.285,1571700006.0
2007-09-12 08:50:00,95.27,95.31,95.27,95.29,1140100007.0
2007-09-12 08:51:00,95.29,95.31,95.26,95.26,1140100007.0
2007-09-12 08:52:00,95.27,95.3,95.26,95.29,1416099994.0
2007-09-12 08:53:00,95.29,95.33,95.28,95.3,2019999995.0
2007-09-12 08:54:00,95.3,95.31,95.28,95.31,739199999.0
2007-09-12 08:55:00,95.31,95.31,95.28,95.285,775499999.0
2007-09-12 08:56:00,95.29,95.32,95.26,95.29,1987199997.0
2007-09-12 08:57:00,95.29,95.3,95.27,95.28,1053299995.0
2007-09-12 08:58:00,95.28,95.3,95.26,95.26,1788099995.0
2007-09-12 08:59:00,95.25,95.27,95.23,95.24,1786799995.0
2007-09-12 09:00:00,95.25,95.28,95.23,95.27,1786799995.0
2007-09-12 09:01:00,95.26,95.3,95.26,95.3,1786799995.0
2007-09-12 09:02:00,95.28,95.32,95.27,95.3,1786799995.0
2007-09-12 09:03:00,95.31,95.31,95.25,95.27,1786799995.0
2007-09-12 09:04:00,95.27,95.27,95.25,95.26,1053199988.0
2007-09-12 09:05:00,95.26,95.3,95.25,95.3,925100004.0
2007-09-12 09:06:00,95.3,95.31,95.28,95.3,1045199998.0
2007-09-12 09:07:00,95.3,95.31,95.29,95.3,1304299997.0
2007-09-12 09:08:00,95.3,95.32,95.29,95.32,2143599997.0
2007-09-12 09:09:00,95.31,95.33,95.3,95.3,1866999994.0
2007-09-12 09:10:00,95.31,95.31,95.29,95.3,1645299977.0
2007-09-12 09:11:00,95.3,95.32,95.29,95.3,1645299977.0
2007-09-12 09:12:00,95.3,95.33,95.28,95.33,1736600006.0
2007-09-12 09:13:00,95.31,95.32,95.28,95.3,1753299999.0
2007-09-12 09:14:00,95.3,95.33,95.3,95.32,1753299999.0
2007-09-12 09:15:00,95.32,95.33,95.3,95.3,1496399997.0
2007-09-12 09:16:00,95.3,95.31,95.29,95.3,2073100005.0
2007-09-12 09:17:00,95.3,95.32,95.29,95.29,2078400009.0
2007-09-12 09:18:00,95.3,95.31,95.28,95.29,1040199999.0
2007-09-12 09:19:00,95.3,95.31,95.29,95.3,1040199999.0
2007-09-12 09:20:00,95.3,95.31,95.29,95.3,1097500002.0
2007-09-12 09:21:00,95.3,95.31,95.29,95.31,674099991.0
2007-09-12 09:22:00,95.31,95.31,95.28,95.29,851200004.0
2007-09-12 09:23:00,95.29,95.33,95.29,95.33,935600001.0
2007-09-12 09:24:00,95.33,95.34,95.29,95.31,1953799996.0
2007-09-12 09:25:00,95.31,95.32,95.28,95.3,1336099988.0
2007-09-12 09:26:00,95.31,95.33,95.3,95.33,1336099988.0
2007-09-12 09:27:00,95.33,95.35,95.32,95.35,765600006.0
2007-09-12 09:28:00,95.35,95.36,95.33,95.33,331099993.0
2007-09-12 09:29:00,95.33,95.33,95.29,95.3,1723600007.0
2007-09-12 09:30:00,95.3,95.34,95.3,95.31,1650599995.0
2007-09-12 09:31:00,95.31,95.33,95.29,95.31,1387099984.0
2007-09-12 09:32:00,95.31,95.31,95.28,95.29,1034299998.0
2007-09-12 09:33:00,95.3,95.31,95.29,95.31,778700011.0
2007-09-12 09:34:00,95.31,95.31,95.29,95.29,1558199996.0
2007-09-12 09:35:00,95.29,95.3,95.26,95.28,1684499999.0
2007-09-12 09:36:00,95.26,95.32,95.25,95.29,1537200001.0
2007-09-12 09:37:00,95.29,95.32,95.29,95.29,1537200001.0
2007-09-12 09:38:00,95.29,95.3,95.26,95.29,1462100017.0
2007-09-12 09:39:00,95.3,95.31,95.29,95.29,1742200006.0
2007-09-12 09:40:00,95.29,95.31,95.28,95.29,1538599995.0
2007-09-12 09:41:00,95.27,95.32,95.27,95.32,2104799989.0
2007-09-12 09:42:00,95.31,95.31,95.28,95.31,2104799989.0
2007-09-12 09:43:00,95.32,95.34,95.28,95.28,2104799989.0
2007-09-12 09:44:00,95.29,95.31,95.27,95.3,1464099985.0
2007-09-12 09:45:00,95.28,95.32,95.28,95.31,1902799993.0
2007-09-12 09:46:00,95.32,95.33,95.31,95.32,1902799993.0
2007-09-12 09:47:00,95.32,95.32,95.32,95.32,432000004.0
2007-09-12 09:48:00,95.32,95.35,95.32,95.35,338499994.0
2007-09-12 09:49:00,95.345,95.38,95.34,95.35,2043099992.0
2007-09-12 09:50:00,95.35,95.37,95.33,95.35,1471199998.0
2007-09-12 09:51:00,95.345,95.345,95.325,95.33,997199990.0
2007-09-12 09:52:00,95.33,95.35,95.32,95.34,1077899999.0
2007-09-12 09:53:00,95.34,95.345,95.315,95.33,1727199964.0
2007-09-12 09:54:00,95.32,95.32,95.27,95.28,972400008.0
2007-09-12 09:55:00,95.29,95.29,95.24,95.26,972400008.0
2007-09-12 09:56:00,95.26,95.27,95.26,95.26,550700000.0
2007-09-12 09:57:00,95.26,95.26,95.24,95.245,367600006.0
2007-09-12 09:58:00,95.25,95.26,95.23,95.25,454500000.0
2007-09-12 09:59:00,95.24,95.27,95.24,95.26,435000012.0
2007-09-12 10:00:00,95.26,95.265,95.23,95.24,1200399998.0
2007-09-12 10:01:00,95.24,95.25,95.22,95.235,762000000.0
2007-09-12 10:02:00,95.21,95.23,95.2,95.21,1416100004.0
2007-09-12 10:03:00,95.225,95.24,95.21,95.23,1416100004.0
2007-09-12 10:04:00,95.235,95.25,95.22,95.25,1848599987.0
2007-09-12 10:05:00,95.25,95.25,95.235,95.24,415700002.0
2007-09-12 10:06:00,95.24,95.29,95.24,95.29,527199998.0
2007-09-12 10:07:00,95.285,95.3,95.26,95.3,903499998.0
2007-09-12 10:08:00,95.3,95.315,95.295,95.305,749600002.0
2007-09-12 10:09:00,95.305,95.36,95.305,95.35,1201900015.0
2007-09-12 10:10:00,95.35,95.38,95.34,95.345,964299998.0
2007-09-12 10:11:00,95.34,95.345,95.295,95.3,1164700009.0
2007-09-12 10:12:00,95.29,95.29,95.25,95.29,940899995.0
2007-09-12 10:13:00,95.29,95.31,95.27,95.27,940899995.0
2007-09-12 10:14:00,95.27,95.275,95.26,95.265,487400002.0
2007-09-12 10:15:00,95.265,95.29,95.26,95.28,563100000.0
2007-09-12 10:16:00,95.29,95.3,95.28,95.295,977599993.0
2007-09-12 10:17:00,95.29,95.32,95.29,95.29,1536599999.0
2007-09-12 10:18:00,95.29,95.325,95.29,95.31,1368100011.0
2007-09-12 10:19:00,95.32,95.32,95.31,95.32,487999999.0
2007-09-12 10:20:00,95.32,95.325,95.3,95.3,697099995.0
2007-09-12 10:21:00,95.3,95.3,95.25,95.25,1009199992.0
2007-09-12 10:22:00,95.25,95.26,95.23,95.25,1015100004.0
2007-09-12 10:23:00,95.26,95.265,95.24,95.25,1015100004.0
2007-09-12 10:24:00,95.25,95.27,95.24,95.25,1262599997.0
2007-09-12 10:25:00,95.25,95.25,95.21,95.21,776600011.0
2007-09-12 10:26:00,95.21,95.22,95.2,95.205,817200001.0
2007-09-12 10:27:00,95.21,95.235,95.21,95.235,379699997.0
2007-09-12 10:28:00,95.23,95.26,95.23,95.255,1211599999.0
2007-09-12 10:29:00,95.25,95.255,95.24,95.245,225700001.0
2007-09-12 10:30:00,95.24,95.26,95.23,95.25,948000008.0
2007-09-12 10:31:00,95.26,95.26,95.24,95.245,752299997.0
2007-09-12 10:32:00,95.245,95.26,95.21,95.225,940299999.0
2007-09-12 10:33:00,95.225,95.23,95.22,95.225,459500000.0
2007-09-12 10:34:00,95.225,95.235,95.225,95.235,231100000.0
2007-09-12 10:35:00,95.23,95.28,95.23,95.28,484000001.0
2007-09-12 10:36:00,95.28,95.29,95.265,95.27,365200000.0
2007-09-12 10:37:00,95.25,95.27,95.235,95.26,1237700003.0
2007-09-12 10:38:00,95.26,95.26,95.22,95.23,1409399996.0
2007-09-12 10:39:00,95.23,95.27,95.23,95.25,987999998.0
2007-09-12 10:40:00,95.26,95.26,95.245,95.25,188099999.0
2007-09-12 10:41:00,95.25,95.25,95.175,95.175,1850299995.0
2007-09-12 10:42:00,95.18,95.21,95.17,95.21,1696600003.0
2007-09-12 10:43:00,95.21,95.22,95.2,95.22,821299996.0
2007-09-12 10:44:00,95.22,95.26,95.2,95.245,1890799999.0
2007-09-12 10:45:00,95.25,95.25,95.22,95.25,2074299997.0
2007-09-12 10:46:00,95.26,95.27,95.22,95.27,1081899995.0
2007-09-12 10:47:00,95.27,95.3,95.25,95.29,1150000010.0
2007-09-12 10:48:00,95.3,95.31,95.29,95.31,969699997.0
2007-09-12 10:49:00,95.31,95.32,95.29,95.29,1119299992.0
2007-09-12 10:50:00,95.29,95.32,95.27,95.275,942800001.0
2007-09-12 10:51:00,95.275,95.3,95.265,95.28,1455400011.0
2007-09-12 10:52:00,95.27,95.27,95.24,95.26,1659899981.0
2007-09-12 10:53:00,95.27,95.31,95.26,95.29,1659899981.0
2007-09-12 10:54:00,95.29,95.29,95.26,95.26,256500000.0
2007-09-12 10:55:00,95.25,95.27,95.24,95.25,928100001.0
2007-09-12 10:56:00,95.25,95.28,95.23,95.28,1324900004.0
2007-09-12 10:57:00,95.28,95.3,95.28,95.29,829799998.0
2007-09-12 10:58:00,95.3,95.3,95.28,95.29,1366299996.0
2007-09-12 10:59:00,95.29,95.32,95.28,95.295,943300000.0
2007-09-12 11:00:00,95.31,95.32,95.27,95.31,1375600004.0
2007-09-12 11:01:00,95.3,95.32,95.3,95.31,1375600004.0
2007-09-12 11:02:00,95.31,95.31,95.3,95.3,1353900010.0
2007-09-12 11:03:00,95.3,95.3,95.28,95.3,932900006.0
2007-09-12 11:04:00,95.3,95.3,95.27,95.27,646600007.0
2007-09-12 11:05:00,95.27,95.29,95.26,95.28,1042300004.0
2007-09-12 11:06:00,95.28,95.28,95.26,95.28,1177600023.0
2007-09-12 11:07:00,95.28,95.29,95.27,95.29,470100006.0
2007-09-12 11:08:00,95.29,95.3,95.28,95.29,1589199994.0
2007-09-12 11:09:00,95.29,95.29,95.25,95.26,1152099992.0
2007-09-12 11:10:00,95.26,95.3,95.26,95.29,1529999992.0
2007-09-12 11:11:00,95.29,95.3,95.26,95.27,1523000004.0
2007-09-12 11:12:00,95.27,95.27,95.24,95.26,1619399994.0
2007-09-12 11:13:00,95.26,95.28,95.26,95.27,512699996.0
2007-09-12 11:14:00,95.27,95.28,95.27,95.28,352399999.0
2007-09-12 11:15:00,95.28,95.29,95.28,95.28,108700000.0
2007-09-12 11:16:00,95.28,95.29,95.24,95.24,569799997.0
2007-09-12 11:17:00,95.25,95.26,95.25,95.25,234900002.0
2007-09-12 11:18:00,95.25,95.26,95.24,95.25,246899999.0
2007-09-12 11:19:00,95.25,95.25,95.22,95.23,344599999.0
2007-09-12 11:20:00,95.25,95.25,95.23,95.25,296599998.0
2007-09-12 11:21:00,95.25,95.27,95.23,95.25,888099981.0
2007-09-12 11:22:00,95.25,95.27,95.25,95.27,192000000.0
2007-09-12 11:23:00,95.27,95.27,95.25,95.26,364000000.0
2007-09-12 11:24:00,95.26,95.27,95.25,95.27,449000001.0
2007-09-12 11:25:00,95.27,95.27,95.24,95.26,1005399997.0
2007-09-12 11:26:00,95.26,95.26,95.23,95.23,572100003.0
2007-09-12 11:27:00,95.23,95.26,95.23,95.26,852000010.0
2007-09-12 11:28:00,95.26,95.26,95.24,95.24,227199996.0
2007-09-12 11:29:00,95.24,95.24,95.22,95.22,621400000.0
2007-09-12 11:30:00,95.22,95.23,95.19,95.22,1902600006.0
2007-09-12 11:31:00,95.22,95.24,95.22,95.24,818599994.0
2007-09-12 11:32:00,95.24,95.25,95.22,95.22,802799997.0
2007-09-12 11:33:00,95.22,95.25,95.19,95.25,1380799996.0
2007-09-12 11:34:00,95.22,95.23,95.19,95.2,1623599996.0
2007-09-12 11:35:00,95.21,95.22,95.18,95.21,1623599996.0
2007-09-12 11:36:00,95.22,95.23,95.2,95.22,1232000020.0
2007-09-12 11:37:00,95.2,95.23,95.2,95.23,511600004.0
2007-09-12 11:38:00,95.23,95.23,95.21,95.21,1309600011.0
2007-09-12 11:39:00,95.21,95.23,95.2,95.22,618199999.0
2007-09-12 11:40:00,95.23,95.23,95.2,95.23,747300002.0
2007-09-12 11:41:00,95.23,95.23,95.205,95.225,676199999.0
2007-09-12 11:42:00,95.23,95.23,95.225,95.23,45800000.0
2007-09-12 11:43:00,95.22,95.235,95.205,95.23,852600000.0
2007-09-12 11:44:00,95.23,95.25,95.22,95.245,1077800025.0
2007-09-12 11:45:00,95.25,95.26,95.25,95.26,673300007.0
2007-09-12 11:46:00,95.26,95.26,95.22,95.25,1112400008.0
2007-09-12 11:47:00,95.255,95.26,95.23,95.24,714000000.0
2007-09-12 11:48:00,95.25,95.25,95.225,95.25,1032000001.0
2007-09-12 11:49:00,95.25,95.27,95.24,95.26,467799998.0
2007-09-12 11:50:00,95.26,95.26,95.245,95.25,1032200002.0
2007-09-12 11:51:00,95.25,95.25,95.24,95.25,689000000.0
2007-09-12 11:52:00,95.25,95.26,95.23,95.24,1507000005.0
2007-09-12 11:53:00,95.22,95.22,95.19,95.19,979499989.0
2007-09-12 11:54:00,95.22,95.24,95.21,95.22,979499989.0
2007-09-12 11:55:00,95.22,95.23,95.21,95.225,1435084825.0
2007-09-12 11:56:00,95.23,95.24,95.22,95.22,1161600016.0
2007-09-12 11:57:00,95.23,95.245,95.225,95.225,378100006.0
2007-09-12 11:58:00,95.225,95.23,95.22,95.22,169199998.0
2007-09-12 11:59:00,95.22,95.23,95.22,95.225,240300001.0
2007-09-12 12:00:00,95.225,95.235,95.225,95.23,69100000.0
2007-09-12 12:01:00,95.23,95.24,95.215,95.22,185800000.0
2007-09-12 12:02:00,95.22,95.23,95.2,95.23,390199996.0
2007-09-12 12:03:00,95.23,95.23,95.22,95.23,360399997.0
2007-09-12 12:04:00,95.23,95.25,95.22,95.24,1071999996.0
2007-09-12 12:05:00,95.24,95.25,95.24,95.25,752300002.0
2007-09-12 12:06:00,95.26,95.26,95.25,95.26,1187300002.0
2007-09-12 12:07:00,95.26,95.26,95.25,95.25,1204000007.0
2007-09-12 12:08:00,95.27,95.27,95.255,95.26,1204000007.0
2007-09-12 12:09:00,95.26,95.27,95.25,95.26,995799990.0
2007-09-12 12:10:00,95.27,95.285,95.26,95.28,905499992.0
2007-09-12 12:11:00,95.28,95.28,95.27,95.275,185900003.0
2007-09-12 12:12:00,95.275,95.275,95.26,95.26,394700000.0
2007-09-12 12:13:00,95.26,95.275,95.24,95.26,1361100025.0
2007-09-12 12:14:00,95.27,95.27,95.25,95.26,544300000.0
2007-09-12 12:15:00,95.26,95.28,95.25,95.255,150800000.0
2007-09-12 12:16:00,95.255,95.26,95.24,95.26,135300000.0
2007-09-12 12:17:00,95.26,95.26,95.25,95.26,208200000.0
2007-09-12 12:18:00,95.26,95.26,95.245,95.25,262900000.0
2007-09-12 12:19:00,95.25,95.27,95.24,95.25,184800002.0
2007-09-12 12:20:00,95.255,95.27,95.25,95.27,196900000.0
2007-09-12 12:21:00,95.27,95.28,95.25,95.26,279100000.0
2007-09-12 12:22:00,95.26,95.27,95.25,95.27,231500000.0
2007-09-12 12:23:00,95.27,95.27,95.255,95.27,278900000.0
2007-09-12 12:24:00,95.265,95.28,95.255,95.26,342700000.0
2007-09-12 12:25:00,95.26,95.26,95.25,95.25,632199997.0
2007-09-12 12:26:00,95.25,95.28,95.24,95.26,948800006.0
2007-09-12 12:27:00,95.26,95.26,95.26,95.26,149000000.0
2007-09-12 12:28:00,95.26,95.26,95.24,95.25,209200000.0
2007-09-12 12:29:00,95.25,95.265,95.25,95.26,743999998.0
2007-09-12 12:30:00,95.25,95.27,95.25,95.265,523600001.0
2007-09-12 12:31:00,95.265,95.265,95.25,95.26,1329300012.0
2007-09-12 12:32:00,95.26,95.26,95.245,95.25,586200008.0
2007-09-12 12:33:00,95.25,95.265,95.25,95.26,98400000.0
2007-09-12 12:34:00,95.26,95.275,95.25,95.27,354399995.0
2007-09-12 12:35:00,95.27,95.3,95.26,95.28,940700015.0
2007-09-12 12:36:00,95.295,95.3,95.26,95.27,769100008.0
2007-09-12 12:37:00,95.28,95.3,95.275,95.29,476400000.0
2007-09-12 12:38:00,95.29,95.3,95.28,95.295,856600012.0
2007-09-12 12:39:00,95.295,95.31,95.29,95.305,1429700008.0
2007-09-12 12:40:00,95.305,95.33,95.3,95.31,1680399994.0
2007-09-12 12:41:00,95.32,95.33,95.29,95.29,1328000010.0
2007-09-12 12:42:00,95.285,95.3,95.27,95.29,662100012.0
2007-09-12 12:43:00,95.28,95.32,95.28,95.3,1332999998.0
2007-09-12 12:44:00,95.3,95.34,95.3,95.33,1130100016.0
2007-09-12 12:45:00,95.33,95.34,95.3,95.32,2008600018.0
2007-09-12 12:46:00,95.33,95.34,95.3,95.34,589999998.0
2007-09-12 12:47:00,95.34,95.34,95.31,95.31,1289400004.0
2007-09-12 12:48:00,95.32,95.33,95.3,95.33,1289400004.0
2007-09-12 12:49:00,95.32,95.33,95.3,95.32,550299998.0
2007-09-12 12:50:00,95.32,95.33,95.31,95.33,618899991.0
2007-09-12 12:51:00,95.33,95.34,95.3,95.34,537399992.0
2007-09-12 12:52:00,95.34,95.34,95.32,95.33,236800006.0
2007-09-12 12:53:00,95.33,95.33,95.3,95.32,281699997.0
2007-09-12 12:54:00,95.315,95.33,95.3,95.32,1810100014.0
2007-09-12 12:55:00,95.32,95.33,95.28,95.29,1028199999.0
2007-09-12 12:56:00,95.29,95.29,95.245,95.26,1785300009.0
2007-09-12 12:57:00,95.27,95.27,95.21,95.23,2100499989.0
2007-09-12 12:58:00,95.23,95.25,95.2,95.22,1786800009.0
2007-09-12 12:59:00,95.21,95.22,95.17,95.22,1141600000.0
2007-09-12 13:00:00,95.21,95.23,95.19,95.23,1141600000.0
2007-09-12 13:01:00,95.23,95.23,95.22,95.22,389300001.0
2007-09-12 13:02:00,95.22,95.24,95.22,95.24,1071799998.0
2007-09-12 13:03:00,95.23,95.24,95.21,95.23,940299997.0
2007-09-12 13:04:00,95.22,95.25,95.22,95.24,738900001.0
2007-09-12 13:05:00,95.24,95.245,95.22,95.24,1231100004.0
2007-09-12 13:06:00,95.25,95.29,95.22,95.27,1541399999.0
2007-09-12 13:07:00,95.27,95.28,95.25,95.27,1183499996.0
2007-09-12 13:08:00,95.27,95.28,95.25,95.26,755599988.0
2007-09-12 13:09:00,95.27,95.27,95.24,95.25,642400000.0
2007-09-12 13:10:00,95.25,95.3,95.22,95.3,599300003.0
2007-09-12 13:11:00,95.3,95.32,95.285,95.285,1658299993.0
2007-09-12 13:12:00,95.28,95.3,95.26,95.3,1149999998.0
2007-09-12 13:13:00,95.29,95.3,95.27,95.28,1992699996.0
2007-09-12 13:14:00,95.26,95.27,95.24,95.25,280500001.0
2007-09-12 13:15:00,95.265,95.265,95.22,95.22,280500001.0
2007-09-12 13:16:00,95.23,95.25,95.22,95.24,632400003.0
2007-09-12 13:17:00,95.24,95.25,95.22,95.245,591400000.0
2007-09-12 13:18:00,95.245,95.26,95.24,95.25,466599997.0
2007-09-12 13:19:00,95.25,95.255,95.215,95.215,530300000.0
2007-09-12 13:20:00,95.215,95.265,95.21,95.26,1138400012.0
2007-09-12 13:21:00,95.26,95.285,95.24,95.255,1037600001.0
2007-09-12 13:22:00,95.25,95.295,95.25,95.28,803400003.0
2007-09-12 13:23:00,95.27,95.305,95.255,95.255,1243399992.0
2007-09-12 13:24:00,95.26,95.26,95.23,95.255,1417700005.0
2007-09-12 13:25:00,95.255,95.27,95.245,95.27,637199997.0
2007-09-12 13:26:00,95.265,95.275,95.24,95.25,1581799992.0
2007-09-12 13:27:00,95.25,95.27,95.24,95.24,864000004.0
2007-09-12 13:28:00,95.24,95.24,95.21,95.21,859499995.0
2007-09-12 13:29:00,95.21,95.215,95.19,95.21,1264200001.0
2007-09-12 13:30:00,95.215,95.26,95.21,95.255,1074099992.0
2007-09-12 13:31:00,95.255,95.255,95.24,95.24,641799999.0
2007-09-12 13:32:00,95.25,95.28,95.24,95.28,1166200004.0
2007-09-12 13:33:00,95.28,95.28,95.26,95.27,345900001.0
2007-09-12 13:34:00,95.27,95.285,95.26,95.26,256000000.0
2007-09-12 13:35:00,95.26,95.28,95.24,95.28,1264200016.0
2007-09-12 13:36:00,95.28,95.28,95.23,95.245,532999999.0
2007-09-12 13:37:00,95.245,95.25,95.21,95.22,1339399990.0
2007-09-12 13:38:00,95.2,95.27,95.2,95.27,411800006.0
2007-09-12 13:39:00,95.27,95.28,95.245,95.25,411800006.0
2007-09-12 13:40:00,95.25,95.25,95.23,95.23,214799999.0
2007-09-12 13:41:00,95.23,95.23,95.21,95.225,895900000.0
2007-09-12 13:42:00,95.23,95.24,95.23,95.24,583200000.0
2007-09-12 13:43:00,95.22,95.23,95.22,95.22,576000000.0
2007-09-12 13:44:00,95.25,95.28,95.25,95.27,576000000.0
2007-09-12 13:45:00,95.27,95.29,95.24,95.24,1292499994.0
2007-09-12 13:46:00,95.25,95.27,95.245,95.26,744799992.0
2007-09-12 13:47:00,95.26,95.28,95.26,95.26,984499995.0
2007-09-12 13:48:00,95.26,95.26,95.25,95.25,742800009.0
2007-09-12 13:49:00,95.25,95.26,95.21,95.22,873199996.0
2007-09-12 13:50:00,95.21,95.23,95.19,95.22,2128900002.0
2007-09-12 13:51:00,95.23,95.23,95.18,95.2,2018200024.0
2007-09-12 13:52:00,95.2,95.21,95.17,95.21,833700000.0
2007-09-12 13:53:00,95.21,95.23,95.21,95.22,1085600012.0
2007-09-12 13:54:00,95.21,95.23,95.2,95.23,757299993.0
2007-09-12 13:55:00,95.23,95.23,95.21,95.22,819800002.0
2007-09-12 13:56:00,95.22,95.22,95.2,95.21,544699986.0
2007-09-12 13:57:00,95.21,95.24,95.2,95.24,1132599991.0
2007-09-12 13:58:00,95.24,95.24,95.23,95.24,321399999.0
2007-09-12 13:59:00,95.24,95.24,95.22,95.23,538000006.0
2007-09-12 14:00:00,95.23,95.23,95.2,95.21,580399997.0
2007-09-12 14:01:00,95.2,95.21,95.16,95.16,1013799999.0
2007-09-12 14:02:00,95.16,95.18,95.13,95.16,1316899999.0
2007-09-12 14:03:00,95.15,95.18,95.14,95.17,1963800012.0
2007-09-12 14:04:00,95.17,95.2,95.14,95.15,1963800012.0
2007-09-12 14:05:00,95.15,95.15,95.13,95.14,738400002.0
2007-09-12 14:06:00,95.14,95.14,95.095,95.12,1279000011.0
2007-09-12 14:07:00,95.12,95.12,95.09,95.095,1284299999.0
2007-09-12 14:08:00,95.09,95.13,95.09,95.105,2145800013.0
2007-09-12 14:09:00,95.105,95.12,95.09,95.1,1351999990.0
2007-09-12 14:10:00,95.11,95.14,95.1,95.13,486100001.0
2007-09-12 14:11:00,95.13,95.15,95.13,95.14,619299993.0
2007-09-12 14:12:00,95.14,95.16,95.14,95.16,916299999.0
2007-09-12 14:13:00,95.16,95.18,95.15,95.18,459200000.0
2007-09-12 14:14:00,95.18,95.18,95.15,95.165,1756999986.0
2007-09-12 14:15:00,95.17,95.17,95.15,95.15,549600002.0
2007-09-12 14:16:00,95.15,95.15,95.14,95.14,404900000.0
2007-09-12 14:17:00,95.13,95.15,95.13,95.15,634999996.0
2007-09-12 14:18:00,95.15,95.15,95.12,95.15,1787400007.0
2007-09-12 14:19:00,95.15,95.2,95.12,95.19,1505200003.0
2007-09-12 14:20:00,95.19,95.19,95.16,95.17,999400001.0
2007-09-12 14:21:00,95.17,95.2,95.16,95.17,1803799986.0
2007-09-12 14:22:00,95.17,95.21,95.15,95.18,1543900002.0
2007-09-12 14:23:00,95.175,95.19,95.17,95.19,1273999989.0
2007-09-12 14:24:00,95.19,95.2,95.18,95.18,770100004.0
2007-09-12 14:25:00,95.18,95.19,95.17,95.18,816800001.0
2007-09-12 14:26:00,95.18,95.18,95.14,95.15,913400010.0
2007-09-12 14:27:00,95.15,95.15,95.12,95.13,1024300023.0
2007-09-12 14:28:00,95.12,95.15,95.06,95.07,1509799996.0
2007-09-12 14:29:00,95.1,95.14,95.1,95.12,1509799996.0
2007-09-12 14:30:00,95.12,95.15,95.11,95.15,1358200010.0
2007-09-12 14:31:00,95.15,95.15,95.12,95.12,889500008.0
2007-09-12 14:32:00,95.13,95.14,95.12,95.12,1605099987.0
2007-09-12 14:33:00,95.12,95.14,95.09,95.14,1331800002.0
2007-09-12 14:34:00,95.14,95.2,95.14,95.18,850800000.0
2007-09-12 14:35:00,95.18,95.19,95.15,95.18,1050400004.0
2007-09-12 14:36:00,95.18,95.18,95.15,95.17,1496899995.0
2007-09-12 14:37:00,95.17,95.18,95.15,95.16,1051799997.0
2007-09-12 14:38:00,95.16,95.19,95.14,95.19,1573000010.0
2007-09-12 14:39:00,95.18,95.25,95.16,95.25,2078399988.0
2007-09-12 14:40:00,95.25,95.25,95.21,95.25,2078399988.0
2007-09-12 14:41:00,95.25,95.29,95.23,95.28,2064000011.0
2007-09-12 14:42:00,95.26,95.32,95.24,95.29,1939399990.0
2007-09-12 14:43:00,95.31,95.31,95.27,95.28,1939399990.0
2007-09-12 14:44:00,95.29,95.3,95.27,95.29,1939399990.0
2007-09-12 14:45:00,95.285,95.32,95.285,95.305,1512800002.0
2007-09-12 14:46:00,95.31,95.33,95.31,95.32,709200008.0
2007-09-12 14:47:00,95.32,95.34,95.31,95.32,1198400001.0
2007-09-12 14:48:00,95.33,95.34,95.31,95.33,780300003.0
2007-09-12 14:49:00,95.33,95.33,95.29,95.29,1520300011.0
2007-09-12 14:50:00,95.295,95.33,95.28,95.33,2100400009.0
2007-09-12 14:51:00,95.32,95.36,95.31,95.34,1628300003.0
2007-09-12 14:52:00,95.34,95.35,95.33,95.35,345600005.0
2007-09-12 14:53:00,95.35,95.35,95.33,95.34,1287200001.0
2007-09-12 14:54:00,95.34,95.37,95.34,95.35,2111199992.0
2007-09-12 14:55:00,95.34,95.43,95.34,95.43,1772899995.0
2007-09-12 14:56:00,95.425,95.46,95.42,95.43,1772899995.0
2007-09-12 14:57:00,95.43,95.46,95.42,95.44,1090200000.0
2007-09-12 14:58:00,95.44,95.45,95.41,95.43,602099992.0
2007-09-12 14:59:00,95.43,95.44,95.39,95.42,1138099991.0
2007-09-12 15:00:00,95.42,95.42,95.39,95.39,484500003.0
2007-09-12 15:01:00,95.41,95.41,95.38,95.39,977799987.0
2007-09-12 15:02:00,95.39,95.4,95.36,95.37,1465100011.0
2007-09-12 15:03:00,95.37,95.4,95.37,95.4,999099993.0
2007-09-12 15:04:00,95.4,95.43,95.39,95.4,1885399996.0
2007-09-12 15:05:00,95.4,95.41,95.39,95.39,867200000.0
2007-09-12 15:06:00,95.39,95.42,95.39,95.41,700300000.0
2007-09-12 15:07:00,95.41,95.42,95.38,95.4,2113100004.0
2007-09-12 15:08:00,95.4,95.41,95.39,95.39,732500002.0
2007-09-12 15:09:00,95.39,95.39,95.37,95.38,1085700000.0
2007-09-12 15:10:00,95.38,95.39,95.35,95.36,1502400002.0
2007-09-12 15:11:00,95.36,95.38,95.35,95.35,1436999993.0
2007-09-12 15:12:00,95.32,95.35,95.31,95.34,1472499990.0
2007-09-12 15:13:00,95.35,95.39,95.35,95.39,1472499990.0
2007-09-12 15:14:00,95.39,95.4,95.36,95.37,2080700014.0
2007-09-12 15:15:00,95.37,95.4,95.36,95.38,651100002.0
2007-09-12 15:16:00,95.4,95.41,95.4,95.4,651100002.0
2007-09-12 15:17:00,95.39,95.39,95.32,95.34,1895299994.0
2007-09-12 15:18:00,95.35,95.41,95.34,95.38,1895299994.0
2007-09-12 15:19:00,95.38,95.4,95.37,95.4,1268500001.0
2007-09-12 15:20:00,95.4,95.41,95.38,95.38,733599992.0
2007-09-12 15:21:00,95.38,95.41,95.38,95.41,1083100000.0
2007-09-12 15:22:00,95.41,95.42,95.4,95.41,537000002.0
2007-09-12 15:23:00,95.42,95.43,95.4,95.41,1386300000.0
2007-09-12 15:24:00,95.41,95.47,95.41,95.46,1250500004.0
2007-09-12 15:25:00,95.47,95.48,95.44,95.48,1250500004.0
2007-09-12 15:26:00,95.46,95.5,95.45,95.47,1250500004.0
2007-09-12 15:27:00,95.475,95.5,95.47,95.475,1250500004.0
2007-09-12 15:28:00,95.48,95.48,95.45,95.47,975300005.0
2007-09-12 15:29:00,95.47,95.5,95.47,95.5,652100003.0
2007-09-12 15:30:00,95.5,95.5,95.47,95.49,1429199982.0
2007-09-12 15:31:00,95.49,95.495,95.46,95.48,1459400007.0
2007-09-12 15:32:00,95.47,95.5,95.435,95.44,1437800000.0
2007-09-12 15:33:00,95.43,95.44,95.38,95.39,1942199991.0
2007-09-12 15:34:00,95.39,95.39,95.33,95.39,1324600002.0
2007-09-12 15:35:00,95.39,95.43,95.38,95.4,1535099997.0
2007-09-12 15:36:00,95.4,95.405,95.35,95.36,1316099999.0
2007-09-12 15:37:00,95.36,95.41,95.35,95.41,1737500002.0
2007-09-12 15:38:00,95.4,95.53,95.39,95.52,2026099991.0
2007-09-12 15:39:00,95.52,95.52,95.47,95.475,1298799997.0
2007-09-12 15:40:00,95.48,95.5,95.47,95.47,1088000004.0
2007-09-12 15:41:00,95.48,95.48,95.44,95.46,1926399991.0
2007-09-12 15:42:00,95.46,95.49,95.43,95.45,924200000.0
2007-09-12 15:43:00,95.45,95.47,95.43,95.43,1669699990.0
2007-09-12 15:44:00,95.42,95.45,95.39,95.39,1954900001.0
2007-09-12 15:45:00,95.4,95.51,95.4,95.49,1954900001.0
2007-09-12 15:46:00,95.5,95.56,95.48,95.54,1954900001.0
2007-09-12 15:47:00,95.55,95.58,95.54,95.57,1954900001.0
2007-09-12 15:48:00,95.57,95.59,95.52,95.59,1969299988.0
2007-09-12 15:49:00,95.59,95.62,95.57,95.59,1721177904.0
2007-09-12 15:50:00,95.61,95.645,95.59,95.63,1721177904.0
2007-09-12 15:51:00,95.63,95.645,95.6,95.64,1114899999.0
2007-09-12 15:52:00,95.64,95.69,95.625,95.665,1303400001.0
2007-09-12 15:53:00,95.66,95.69,95.64,95.68,1650500008.0
2007-09-12 15:54:00,95.7,95.7,95.62,95.63,1650500008.0
2007-09-12 15:55:00,95.63,95.65,95.62,95.64,1042800002.0
2007-09-12 15:56:00,95.63,95.65,95.62,95.64,467200003.0
2007-09-12 15:57:00,95.64,95.67,95.62,95.67,620600000.0
2007-09-12 15:58:00,95.67,95.72,95.67,95.69,1710300001.0
2007-09-12 15:59:00,95.68,95.71,95.68,95.68,1934899984.0
2007-09-12 16:00:00,95.68,95.72,95.66,95.7,1148899996.0
2007-09-12 16:01:00,95.7,95.7,95.61,95.64,853499996.0
2007-09-12 16:02:00,95.66,95.69,95.63,95.66,853499996.0
2007-09-12 16:03:00,95.67,95.73,95.67,95.69,853499996.0
2007-09-12 16:04:00,95.69,95.7,95.66,95.68,1317000000.0
2007-09-12 16:05:00,95.68,95.705,95.66,95.69,1655400009.0
2007-09-12 16:06:00,95.69,95.73,95.69,95.73,1453799997.0
2007-09-12 16:07:00,95.73,95.77,95.71,95.75,904600000.0
2007-09-12 16:08:00,95.74,95.77,95.72,95.76,784699999.0
2007-09-12 16:09:00,95.76,95.76,95.685,95.69,1286200001.0
2007-09-12 16:10:00,95.69,95.69,95.65,95.69,1189399998.0
2007-09-12 16:11:00,95.69,95.72,95.68,95.71,1131099994.0
2007-09-12 16:12:00,95.71,95.73,95.7,95.72,1106999999.0
2007-09-12 16:13:00,95.72,95.74,95.69,95.74,1720500002.0
2007-09-12 16:14:00,95.73,95.79,95.73,95.75,1565099992.0
2007-09-12 16:15:00,95.75,95.75,95.69,95.7,1168199998.0
2007-09-12 16:16:00,95.7,95.71,95.66,95.7,1606799998.0
2007-09-12 16:17:00,95.7,95.75,95.69,95.72,1872500000.0
2007-09-12 16:18:00,95.72,95.74,95.72,95.74,1572499995.0
2007-09-12 16:19:00,95.74,95.75,95.67,95.7,1148499989.0
2007-09-12 16:20:00,95.7,95.76,95.67,95.75,1828399997.0
2007-09-12 16:21:00,95.75,95.75,95.705,95.72,1142300000.0
2007-09-12 16:22:00,95.72,95.73,95.67,95.71,1619600008.0
2007-09-12 16:23:00,95.68,95.77,95.68,95.76,1869800002.0
2007-09-12 16:24:00,95.78,95.85,95.78,95.82,1869800002.0
2007-09-12 16:25:00,95.82,95.84,95.81,95.83,1801300001.0
2007-09-12 16:26:00,95.83,95.86,95.825,95.835,826300001.0
2007-09-12 16:27:00,95.835,95.845,95.82,95.83,1063300005.0
2007-09-12 16:28:00,95.835,95.88,95.83,95.83,1301700007.0
2007-09-12 16:29:00,95.83,95.85,95.825,95.835,1235000004.0
2007-09-12 16:30:00,95.835,95.84,95.81,95.825,1243000002.0
2007-09-12 16:31:00,95.825,95.895,95.825,95.85,762899998.0
2007-09-12 16:32:00,95.85,95.89,95.84,95.85,771500001.0
2007-09-12 16:33:00,95.85,95.885,95.85,95.875,1189700001.0
2007-09-12 16:34:00,95.875,95.89,95.85,95.86,879300002.0
2007-09-12 16:35:00,95.86,95.865,95.83,95.85,1049299996.0
2007-09-12 16:36:00,95.85,95.85,95.82,95.85,1115400001.0
2007-09-12 16:37:00,95.85,95.855,95.83,95.835,1274700002.0
2007-09-12 16:38:00,95.84,95.86,95.83,95.85,890999999.0
2007-09-12 16:39:00,95.85,95.85,95.84,95.85,433899998.0
2007-09-12 16:40:00,95.85,95.86,95.83,95.85,721500003.0
2007-09-12 16:41:00,95.85,95.89,95.85,95.86,1529700001.0
2007-09-12 16:42:00,95.86,95.87,95.81,95.83,1205400001.0
2007-09-12 16:43:00,95.83,95.84,95.815,95.82,1264299992.0
2007-09-12 16:44:00,95.82,95.825,95.79,95.8,1333999990.0
2007-09-12 16:45:00,95.81,95.81,95.74,95.76,1874300000.0
2007-09-12 16:46:00,95.76,95.77,95.72,95.73,500899997.0
2007-09-12 16:47:00,95.75,95.77,95.74,95.74,500899997.0
2007-09-12 16:48:00,95.74,95.76,95.71,95.755,1199600001.0
2007-09-12 16:49:00,95.755,95.81,95.75,95.79,898699999.0
2007-09-12 16:50:00,95.79,95.79,95.74,95.755,1560999995.0
2007-09-12 16:51:00,95.755,95.83,95.755,95.805,1373200006.0
2007-09-12 16:52:00,95.805,95.82,95.78,95.78,890400007.0
2007-09-12 16:53:00,95.775,95.785,95.73,95.75,2009199986.0
2007-09-12 16:54:00,95.75,95.76,95.75,95.75,425700005.0
2007-09-12 16:55:00,95.75,95.8,95.75,95.79,1774700011.0
2007-09-12 16:56:00,95.79,95.83,95.79,95.83,969300006.0
2007-09-12 16:57:00,95.83,95.83,95.76,95.78,1431499993.0
2007-09-12 16:58:00,95.77,95.79,95.74,95.76,2052099996.0
2007-09-12 16:59:00,95.77,95.79,95.76,95.77,1450800002.0
2007-09-12 17:00:00,95.77,95.78,95.75,95.76,1150400006.0
2007-09-12 17:01:00,95.76,95.76,95.73,95.73,1810400000.0
2007-09-12 17:02:00,95.73,95.76,95.7,95.75,2117499988.0
2007-09-12 17:03:00,95.74,95.74,95.73,95.73,1100499994.0
2007-09-12 17:04:00,95.73,95.74,95.71,95.73,1516499996.0
2007-09-12 17:05:00,95.73,95.77,95.73,95.765,936900001.0
2007-09-12 17:06:00,95.765,95.82,95.76,95.81,718300000.0
2007-09-12 17:07:00,95.82,95.84,95.805,95.805,993299999.0
2007-09-12 17:08:00,95.81,95.81,95.79,95.79,266599999.0
2007-09-12 17:09:00,95.81,95.81,95.79,95.805,829899995.0
2007-09-12 17:10:00,95.81,95.82,95.79,95.81,1353999998.0
2007-09-12 17:11:00,95.81,95.86,95.81,95.835,1060700007.0
2007-09-12 17:12:00,95.83,95.83,95.79,95.82,864499994.0
2007-09-12 17:13:00,95.82,95.82,95.79,95.805,613899998.0
2007-09-12 17:14:00,95.805,95.83,95.79,95.83,913199993.0
2007-09-12 17:15:00,95.82,95.89,95.82,95.88,1530500000.0
2007-09-12 17:16:00,95.85,95.92,95.85,95.91,2065699967.0
2007-09-12 17:17:00,95.93,95.97,95.86,95.89,2065699967.0
2007-09-12 17:18:00,95.89,95.89,95.84,95.87,1446900008.0
2007-09-12 17:19:00,95.86,95.87,95.82,95.86,1548599997.0
2007-09-12 17:20:00,95.85,95.85,95.81,95.84,1091199996.0
2007-09-12 17:21:00,95.84,95.89,95.82,95.87,1381600002.0
2007-09-12 17:22:00,95.86,95.88,95.85,95.88,1387800009.0
2007-09-12 17:23:00,95.87,95.88,95.84,95.85,1387800009.0
2007-09-12 17:24:00,95.86,95.89,95.86,95.88,1387800009.0
2007-09-12 17:25:00,95.88,95.88,95.85,95.87,1387800009.0
2007-09-12 17:26:00,95.86,95.88,95.84,95.88,836741816.0
2007-09-12 17:27:00,95.87,95.9,95.86,95.88,836741816.0
2007-09-12 17:28:00,95.88,95.88,95.86,95.87,836741816.0
2007-09-12 17:29:00,95.865,95.87,95.83,95.84,1866299990.0
2007-09-12 17:30:00,95.84,95.89,95.84,95.87,1480496623.0
2007-09-12 17:31:00,95.87,95.89,95.84,95.85,1392899996.0
2007-09-12 17:32:00,95.84,95.86,95.81,95.84,1610400004.0
2007-09-12 17:33:00,95.84,95.89,95.84,95.87,1384899994.0
2007-09-12 17:34:00,95.86,95.9,95.86,95.87,1511600000.0
2007-09-12 17:35:00,95.89,95.89,95.87,95.89,1331099992.0
2007-09-12 17:36:00,95.9,95.95,95.9,95.95,1154900000.0
2007-09-12 17:37:00,95.95,95.95,95.89,95.905,1804099988.0
2007-09-12 17:38:00,95.91,95.93,95.9,95.915,819000009.0
2007-09-12 17:39:00,95.93,95.93,95.88,95.88,1153899994.0
2007-09-12 17:40:00,95.89,95.9,95.85,95.85,1612500010.0
2007-09-12 17:41:00,95.86,95.9,95.85,95.89,1682500000.0
2007-09-12 17:42:00,95.89,95.9,95.87,95.88,1541100001.0
2007-09-12 17:43:00,95.88,95.88,95.83,95.87,1153499998.0
2007-09-12 17:44:00,95.865,95.88,95.84,95.84,1001300002.0
2007-09-12 17:45:00,95.84,95.87,95.84,95.85,484400000.0
2007-09-12 17:46:00,95.85,95.87,95.84,95.85,1020100004.0
2007-09-12 17:47:00,95.85,95.87,95.83,95.85,767200002.0
2007-09-12 17:48:00,95.85,95.86,95.84,95.85,854500000.0
2007-09-12 17:49:00,95.85,95.91,95.85,95.9,778199997.0
2007-09-12 17:50:00,95.9,95.93,95.89,95.92,1339200005.0
2007-09-12 17:51:00,95.92,95.93,95.87,95.89,866299990.0
2007-09-12 17:52:00,95.89,95.93,95.87,95.92,1886699990.0
2007-09-12 17:53:00,95.91,95.93,95.9,95.92,1698400003.0
2007-09-12 17:54:00,95.91,95.95,95.9,95.93,1482600000.0
2007-09-12 17:55:00,95.93,95.96,95.9,95.93,1965399989.0
2007-09-12 17:56:00,95.93,95.95,95.9,95.94,1151100005.0
2007-09-12 17:57:00,95.94,95.94,95.9,95.91,1441099994.0
2007-09-12 17:58:00,95.91,95.92,95.88,95.91,1670194936.0
2007-09-12 17:59:00,95.91,95.95,95.89,95.95,2062797458.0
2007-09-12 18:00:00,95.95,95.95,95.91,95.94,1581800008.0
2007-09-12 18:01:00,95.95,95.98,95.93,95.98,1581800008.0
2007-09-12 18:02:00,96.0,96.05,95.99,96.03,1581800008.0
2007-09-12 18:03:00,96.03,96.04,96.0,96.02,701499982.0
2007-09-12 18:04:00,96.0,96.11,96.0,96.07,2021099998.0
2007-09-12 18:05:00,96.085,96.22,96.085,96.2,2021099998.0
2007-09-12 18:06:00,96.19,96.21,96.14,96.16,1295299999.0
2007-09-12 18:07:00,96.14,96.14,96.07,96.1,1915899999.0
2007-09-12 18:08:00,96.11,96.19,96.09,96.17,1915899999.0
2007-09-12 18:09:00,96.17,96.18,96.13,96.15,1343000000.0
2007-09-12 18:10:00,96.15,96.15,96.11,96.15,1174700002.0
2007-09-12 18:11:00,96.14,96.18,96.135,96.14,1666999999.0
2007-09-12 18:12:00,96.13,96.16,96.12,96.16,1626199998.0
2007-09-12 18:13:00,96.16,96.22,96.15,96.22,1310299982.0
2007-09-12 18:14:00,96.21,96.24,96.19,96.23,1318599997.0
2007-09-12 18:15:00,96.23,96.26,96.21,96.22,1318599997.0
2007-09-12 18:16:00,96.21,96.235,96.21,96.22,1424099999.0
2007-09-12 18:17:00,96.22,96.23,96.19,96.21,1710100002.0
2007-09-12 18:18:00,96.21,96.22,96.19,96.19,576600000.0
2007-09-12 18:19:00,96.2,96.2,96.14,96.14,1173199995.0
2007-09-12 18:20:00,96.14,96.14,96.02,96.05,1539799994.0
2007-09-12 18:21:00,96.06,96.08,96.05,96.08,734200002.0
2007-09-12 18:22:00,96.08,96.09,96.06,96.08,717099996.0
2007-09-12 18:23:00,96.08,96.08,96.03,96.035,1549499995.0
2007-09-12 18:24:00,96.03,96.06,96.03,96.05,1207699985.0
2007-09-12 18:25:00,96.05,96.06,96.03,96.05,628600000.0
2007-09-12 18:26:00,96.05,96.05,96.04,96.04,380200001.0
2007-09-12 18:27:00,96.02,96.02,95.99,95.99,1088700005.0
2007-09-12 18:28:00,96.0,96.02,95.99,96.01,1088700005.0
2007-09-12 18:29:00,96.01,96.035,96.01,96.035,1306699999.0
2007-09-12 18:30:00,96.04,96.05,96.04,96.05,422400000.0
2007-09-12 18:31:00,96.05,96.05,96.02,96.02,808899995.0
2007-09-12 18:32:00,96.02,96.05,96.01,96.03,1369000003.0
2007-09-12 18:33:00,96.035,96.07,96.03,96.07,560799998.0
2007-09-12 18:34:00,96.07,96.07,96.06,96.06,822200004.0
2007-09-12 18:35:00,96.06,96.07,96.045,96.07,1215100018.0
2007-09-12 18:36:00,96.06,96.085,96.06,96.085,552000000.0
2007-09-12 18:37:00,96.085,96.09,96.07,96.08,187099998.0
2007-09-12 18:38:00,96.09,96.095,96.06,96.08,665099992.0
2007-09-12 18:39:00,96.08,96.11,96.08,96.1,195900000.0
2007-09-12 18:40:00,96.1,96.115,96.08,96.08,1175300002.0
2007-09-12 18:41:00,96.09,96.11,96.06,96.1,595800003.0
2007-09-12 18:42:00,96.1,96.11,96.085,96.1,359599999.0
2007-09-12 18:43:00,96.1,96.1,96.05,96.07,1783899986.0
2007-09-12 18:44:00,96.065,96.08,96.05,96.08,342800001.0
2007-09-12 18:45:00,96.08,96.08,96.06,96.07,336800002.0
2007-09-12 18:46:00,96.07,96.08,96.065,96.07,440200000.0
2007-09-12 18:47:00,96.07,96.15,96.07,96.15,1078799995.0
2007-09-12 18:48:00,96.15,96.17,96.14,96.15,1111599990.0
2007-09-12 18:49:00,96.15,96.15,96.13,96.13,710600007.0
2007-09-12 18:50:00,96.13,96.15,96.115,96.14,884700000.0
2007-09-12 18:51:00,96.14,96.15,96.11,96.15,510800000.0
2007-09-12 18:52:00,96.15,96.15,96.1,96.13,1629500008.0
2007-09-12 18:53:00,96.12,96.12,96.08,96.08,1096100002.0
2007-09-12 18:54:00,96.08,96.08,96.07,96.07,296600000.0
2007-09-12 18:55:00,96.07,96.09,96.05,96.08,589799999.0
2007-09-12 18:56:00,96.06,96.08,96.06,96.06,384600001.0
2007-09-12 18:57:00,96.06,96.09,96.06,96.09,132800000.0
2007-09-12 18:58:00,96.09,96.09,96.07,96.09,298100002.0
2007-09-12 18:59:00,96.09,96.09,96.06,96.08,317399998.0
2007-09-12 19:00:00,96.08,96.08,96.04,96.04,762100001.0
2007-09-12 19:01:00,96.04,96.06,96.035,96.05,1137900015.0
2007-09-12 19:02:00,96.04,96.05,96.01,96.01,1763400005.0
2007-09-12 19:03:00,96.025,96.025,95.99,96.0,1763400005.0
2007-09-12 19:04:00,96.0,96.01,95.99,96.0,917999996.0
2007-09-12 19:05:00,96.0,96.0,95.93,95.935,1437100017.0
2007-09-12 19:06:00,95.935,95.94,95.91,95.93,1612999986.0
2007-09-12 19:07:00,95.93,95.94,95.89,95.91,1998199993.0
2007-09-12 19:08:00,95.91,95.93,95.9,95.93,944300003.0
2007-09-12 19:09:00,95.94,95.95,95.92,95.94,661599992.0
2007-09-12 19:10:00,95.94,95.95,95.93,95.94,1064200000.0
2007-09-12 19:11:00,95.94,95.94,95.91,95.94,1219400004.0
2007-09-12 19:12:00,95.94,95.94,95.93,95.935,352900000.0
2007-09-12 19:13:00,95.955,95.99,95.955,95.98,1076999995.0
2007-09-12 19:14:00,95.98,95.99,95.97,95.98,1923300000.0
2007-09-12 19:15:00,95.98,96.03,95.98,96.03,1434399983.0
2007-09-12 19:16:00,96.03,96.04,96.0,96.02,1173199992.0
2007-09-12 19:17:00,96.02,96.04,95.99,96.0,910900001.0
2007-09-12 19:18:00,96.0,96.01,95.99,95.99,469899994.0
2007-09-12 19:19:00,96.02,96.06,96.02,96.03,1296500000.0
2007-09-12 19:20:00,96.03,96.05,96.02,96.02,898700004.0
2007-09-12 19:21:00,96.02,96.05,96.02,96.03,1865700011.0
2007-09-12 19:22:00,96.03,96.06,96.03,96.05,883900006.0
2007-09-12 19:23:00,96.05,96.07,96.03,96.03,1094500001.0
2007-09-12 19:24:00,96.04,96.04,96.03,96.03,153000000.0
2007-09-12 19:25:00,96.03,96.04,96.03,96.04,133600000.0
2007-09-12 19:26:00,96.03,96.06,96.02,96.04,862800000.0
2007-09-12 19:27:00,96.04,96.06,96.03,96.055,520999998.0
2007-09-12 19:28:00,96.06,96.06,96.04,96.05,706200007.0
2007-09-12 19:29:00,96.05,96.06,96.045,96.045,589400008.0
2007-09-12 19:30:00,96.05,96.06,96.04,96.05,852500002.0
2007-09-12 19:31:00,96.04,96.09,96.04,96.075,981200003.0
2007-09-12 19:32:00,96.075,96.08,96.06,96.07,917700005.0
2007-09-12 19:33:00,96.07,96.075,96.06,96.07,472599999.0
2007-09-12 19:34:00,96.07,96.075,96.045,96.05,921400008.0
2007-09-12 19:35:00,96.055,96.07,96.045,96.065,289200000.0
2007-09-12 19:36:00,96.07,96.09,96.07,96.09,227300001.0
2007-09-12 19:37:00,96.09,96.105,96.08,96.105,407500000.0
2007-09-12 19:38:00,96.1,96.115,96.085,96.105,515900001.0
2007-09-12 19:39:00,96.105,96.13,96.08,96.13,626100000.0
2007-09-12 19:40:00,96.13,96.13,96.09,96.11,1915800020.0
2007-09-12 19:41:00,96.11,96.11,96.08,96.11,939000002.0
2007-09-12 19:42:00,96.11,96.11,96.08,96.11,1245400003.0
2007-09-12 19:43:00,96.11,96.12,96.1,96.12,1070699990.0
2007-09-12 19:44:00,96.12,96.18,96.11,96.18,645600000.0
2007-09-12 19:45:00,96.17,96.21,96.14,96.14,1284499998.0
2007-09-12 19:46:00,96.145,96.18,96.14,96.17,1119600001.0
2007-09-12 19:47:00,96.17,96.19,96.16,96.19,582200000.0
2007-09-12 19:48:00,96.19,96.19,96.17,96.17,717699996.0
2007-09-12 19:49:00,96.17,96.18,96.15,96.18,432700000.0
2007-09-12 19:50:00,96.18,96.2,96.18,96.18,1033900002.0
2007-09-12 19:51:00,96.18,96.22,96.18,96.22,779700006.0
2007-09-12 19:52:00,96.22,96.25,96.22,96.24,626299995.0
2007-09-12 19:53:00,96.23,96.24,96.21,96.21,1262699997.0
2007-09-12 19:54:00,96.21,96.21,96.15,96.18,1345200002.0
2007-09-12 19:55:00,96.18,96.19,96.17,96.18,704900005.0
2007-09-12 19:56:00,96.18,96.24,96.18,96.215,560599998.0
2007-09-12 19:57:00,96.22,96.24,96.19,96.2,1127699990.0
2007-09-12 19:58:00,96.2,96.23,96.18,96.22,763299997.0
2007-09-12 19:59:00,96.22,96.22,96.18,96.21,1156600000.0
2007-09-12 20:00:00,96.21,96.22,96.2,96.2,482600001.0
2007-09-12 20:01:00,96.22,96.24,96.21,96.23,767100001.0
2007-09-12 20:02:00,96.22,96.23,96.19,96.19,769800004.0
2007-09-12 20:03:00,96.19,96.22,96.15,96.22,1352099997.0
2007-09-12 20:04:00,96.22,96.22,96.2,96.215,443100003.0
2007-09-12 20:05:00,96.215,96.22,96.18,96.195,1405400000.0
2007-09-12 20:06:00,96.2,96.2,96.17,96.18,607599997.0
2007-09-12 20:07:00,96.18,96.21,96.18,96.21,536800000.0
2007-09-12 20:08:00,96.21,96.22,96.18,96.21,1559000013.0
2007-09-12 20:09:00,96.205,96.24,96.19,96.24,1009599989.0
2007-09-12 20:10:00,96.24,96.26,96.21,96.24,1876699999.0
2007-09-12 20:11:00,96.24,96.25,96.22,96.25,1452400014.0
2007-09-12 20:12:00,96.25,96.29,96.24,96.29,1203599995.0
2007-09-12 20:13:00,96.29,96.31,96.28,96.31,1275199995.0
2007-09-12 20:14:00,96.31,96.31,96.3,96.3,542400000.0
2007-09-12 20:15:00,96.3,96.32,96.29,96.29,574599994.0
2007-09-12 20:16:00,96.295,96.31,96.295,96.3,376199999.0
2007-09-12 20:17:00,96.31,96.31,96.25,96.28,751100000.0
2007-09-12 20:18:00,96.28,96.3,96.27,96.3,766400004.0
2007-09-12 20:19:00,96.3,96.31,96.29,96.29,846300004.0
2007-09-12 20:20:00,96.29,96.32,96.28,96.305,1215200004.0
2007-09-12 20:21:00,96.3,96.32,96.29,96.3,2038900000.0
2007-09-12 20:22:00,96.3,96.31,96.29,96.3,1135199993.0
2007-09-12 20:23:00,96.31,96.32,96.28,96.32,490000009.0
2007-09-12 20:24:00,96.31,96.32,96.31,96.32,322500002.0
2007-09-12 20:25:00,96.32,96.33,96.31,96.32,306799996.0
2007-09-12 20:26:00,96.31,96.325,96.31,96.32,224800002.0
2007-09-12 20:27:00,96.32,96.32,96.28,96.28,750899988.0
2007-09-12 20:28:00,96.29,96.29,96.27,96.27,281000004.0
2007-09-12 20:29:00,96.28,96.28,96.26,96.275,296199999.0
2007-09-12 20:30:00,96.275,96.28,96.275,96.28,114400000.0
2007-09-12 20:31:00,96.28,96.3,96.28,96.29,240900000.0
2007-09-12 20:32:00,96.29,96.295,96.275,96.29,166400001.0
2007-09-12 20:33:00,96.29,96.29,96.26,96.265,322300001.0
2007-09-12 20:34:00,96.265,96.28,96.265,96.28,250800000.0
2007-09-12 20:35:00,96.28,96.3,96.27,96.28,224200000.0
2007-09-12 20:36:00,96.28,96.29,96.27,96.28,115100000.0
2007-09-12 20:37:00,96.27,96.275,96.25,96.26,351600004.0
2007-09-12 20:38:00,96.26,96.28,96.25,96.25,405299993.0
2007-09-12 20:39:00,96.25,96.26,96.2,96.22,557000004.0
2007-09-12 20:40:00,96.225,96.235,96.2,96.21,529999999.0
2007-09-12 20:41:00,96.21,96.235,96.2,96.22,395599995.0
2007-09-12 20:42:00,96.22,96.27,96.21,96.24,868600005.0
2007-09-12 20:43:00,96.25,96.25,96.23,96.25,243700006.0
2007-09-12 20:44:00,96.25,96.26,96.23,96.26,607899999.0
2007-09-12 20:45:00,96.26,96.26,96.23,96.23,438400001.0
2007-09-12 20:46:00,96.23,96.24,96.21,96.24,859600000.0
2007-09-12 20:47:00,96.24,96.24,96.21,96.22,580800000.0
2007-09-12 20:48:00,96.22,96.23,96.2,96.21,1065800000.0
2007-09-12 20:49:00,96.21,96.24,96.21,96.23,1174200012.0
2007-09-12 20:50:00,96.23,96.24,96.22,96.24,806200000.0
2007-09-12 20:51:00,96.24,96.25,96.225,96.24,650300006.0
2007-09-12 20:52:00,96.24,96.25,96.23,96.23,804800004.0
2007-09-12 20:53:00,96.23,96.23,96.21,96.22,596199999.0
2007-09-12 20:54:00,96.22,96.22,96.18,96.19,1328099997.0
2007-09-12 20:55:00,96.19,96.21,96.18,96.2,559599999.0
2007-09-12 20:56:00,96.2,96.22,96.18,96.21,1266399989.0
2007-09-12 20:57:00,96.21,96.24,96.21,96.23,1105100006.0
2007-09-12 20:58:00,96.23,96.23,96.19,96.19,623600005.0
2007-09-12 20:59:00,96.19,96.23,96.19,96.23,1826399985.0
2007-09-12 21:00:00,96.22,96.22,96.2,96.2,498700004.0
2007-09-12 21:01:00,96.21,96.21,96.19,96.19,498700004.0
2007-09-12 21:02:00,96.18,96.2,96.17,96.18,435000000.0
2007-09-12 21:03:00,96.2,96.2,96.16,96.18,435000000.0
2007-09-12 21:04:00,96.18,96.18,96.15,96.16,1474099998.0
2007-09-12 21:05:00,96.15,96.17,96.14,96.15,1474099998.0
2007-09-12 21:06:00,96.15,96.17,96.15,96.17,542099993.0
2007-09-12 21:07:00,96.17,96.2,96.17,96.19,1595899996.0
2007-09-12 21:08:00,96.19,96.19,96.17,96.17,274399996.0
2007-09-12 21:09:00,96.165,96.18,96.135,96.14,1034599991.0
2007-09-12 21:10:00,96.14,96.16,96.13,96.15,1259199996.0
2007-09-12 21:11:00,96.15,96.16,96.13,96.13,229600000.0
2007-09-12 21:12:00,96.13,96.13,96.11,96.12,288699997.0
2007-09-12 21:13:00,96.12,96.12,96.09,96.11,669299997.0
2007-09-12 21:14:00,96.11,96.12,96.1,96.11,1204499998.0
2007-09-12 21:15:00,96.11,96.12,96.08,96.09,369600001.0
2007-09-12 21:16:00,96.1,96.1,96.08,96.09,456900001.0
2007-09-12 21:17:00,96.09,96.09,96.06,96.09,1111099992.0
2007-09-12 21:18:00,96.09,96.12,96.09,96.12,1576300002.0
2007-09-12 21:19:00,96.12,96.14,96.11,96.13,650299995.0
2007-09-12 21:20:00,96.13,96.15,96.12,96.13,778100002.0
2007-09-12 21:21:00,96.135,96.14,96.13,96.14,205400001.0
2007-09-12 21:22:00,96.14,96.14,96.115,96.12,239700000.0
2007-09-12 21:23:00,96.11,96.12,96.11,96.12,289299999.0
2007-09-12 21:24:00,96.12,96.14,96.12,96.12,255699999.0
2007-09-12 21:25:00,96.12,96.195,96.12,96.195,486199997.0
2007-09-12 21:26:00,96.195,96.21,96.16,96.16,726700000.0
2007-09-12 21:27:00,96.16,96.17,96.155,96.165,1234199995.0
2007-09-12 21:28:00,96.165,96.17,96.14,96.15,679499998.0
2007-09-12 21:29:00,96.16,96.16,96.15,96.16,355499998.0
2007-09-12 21:30:00,96.165,96.17,96.15,96.16,227199999.0
2007-09-12 21:31:00,96.16,96.16,96.15,96.16,238100000.0
2007-09-12 21:32:00,96.16,96.16,96.14,96.15,616699996.0
2007-09-12 21:33:00,96.155,96.16,96.15,96.155,260300001.0
2007-09-12 21:34:00,96.16,96.22,96.16,96.21,777999999.0
2007-09-12 21:35:00,96.22,96.22,96.18,96.22,497400002.0
2007-09-12 21:36:00,96.22,96.22,96.2,96.22,847100000.0
2007-09-12 21:37:00,96.22,96.23,96.19,96.21,436000000.0
2007-09-12 21:38:00,96.21,96.24,96.2,96.215,1718999999.0
2007-09-12 21:39:00,96.215,96.25,96.21,96.24,357200005.0
2007-09-12 21:40:00,96.24,96.27,96.24,96.27,670799998.0
2007-09-12 21:41:00,96.27,96.27,96.24,96.26,356899999.0
2007-09-12 21:42:00,96.26,96.27,96.25,96.25,280800000.0
2007-09-12 21:43:00,96.25,96.27,96.245,96.25,656399997.0
2007-09-12 21:44:00,96.26,96.27,96.255,96.27,726899998.0
2007-09-12 21:45:00,96.27,96.29,96.27,96.29,812200000.0
2007-09-12 21:46:00,96.29,96.29,96.26,96.27,376299998.0
2007-09-12 21:47:00,96.27,96.3,96.25,96.28,819100002.0
2007-09-12 21:48:00,96.29,96.29,96.27,96.28,525799991.0
2007-09-12 21:49:00,96.28,96.29,96.28,96.29,39399999.0
2007-09-12 21:50:00,96.29,96.29,96.275,96.29,869000002.0
2007-09-12 21:51:00,96.29,96.3,96.27,96.28,695900002.0
2007-09-12 21:52:00,96.28,96.29,96.28,96.28,205400001.0
2007-09-12 21:53:00,96.275,96.29,96.27,96.29,523699998.0
2007-09-12 21:54:00,96.29,96.29,96.28,96.28,80800000.0
2007-09-12 21:55:00,96.27,96.27,96.26,96.26,48000000.0
2007-09-12 21:56:00,96.26,96.26,96.23,96.24,287300000.0
2007-09-12 21:57:00,96.24,96.24,96.21,96.24,498500000.0
2007-09-12 21:58:00,96.24,96.25,96.21,96.225,524600002.0
2007-09-12 21:59:00,96.24,96.24,96.215,96.23,134200000.0
2007-09-12 22:00:00,96.23,96.24,96.21,96.23,292700000.0
2007-09-12 22:01:00,96.23,96.23,96.22,96.23,90200000.0
2007-09-12 22:02:00,96.23,96.24,96.21,96.21,580299987.0
2007-09-12 22:03:00,96.21,96.21,96.2,96.21,323799998.0
2007-09-12 22:04:00,96.205,96.22,96.17,96.19,825999994.0
2007-09-12 22:05:00,96.19,96.19,96.12,96.15,568799999.0
2007-09-12 22:06:00,96.15,96.15,96.125,96.14,312199999.0
2007-09-12 22:07:00,96.135,96.14,96.1,96.13,906500003.0
2007-09-12 22:08:00,96.13,96.13,96.11,96.11,229000000.0
2007-09-12 22:09:00,96.12,96.13,96.12,96.13,161800000.0
2007-09-12 22:10:00,96.13,96.15,96.12,96.15,354599998.0
2007-09-12 22:11:00,96.16,96.18,96.16,96.18,227800000.0
2007-09-12 22:12:00,96.175,96.18,96.16,96.18,420600000.0
2007-09-12 22:13:00,96.18,96.18,96.16,96.18,120000000.0
2007-09-12 22:14:00,96.165,96.18,96.16,96.18,33200000.0
2007-09-12 22:15:00,96.18,96.18,96.165,96.17,124000000.0
2007-09-12 22:16:00,96.18,96.18,96.18,96.18,4000000.0
2007-09-12 22:17:00,96.165,96.19,96.165,96.175,97400001.0
2007-09-12 22:18:00,96.19,96.21,96.18,96.2,165500000.0
2007-09-12 22:19:00,96.19,96.21,96.18,96.18,139199998.0
2007-09-12 22:20:00,96.21,96.21,96.19,96.195,194300000.0
2007-09-12 22:21:00,96.19,96.2,96.18,96.19,209599997.0
2007-09-12 22:22:00,96.19,96.21,96.19,96.21,392700001.0
2007-09-12 22:23:00,96.22,96.22,96.195,96.195,594000003.0
2007-09-12 22:24:00,96.145,96.167,96.145,96.146,391699999.0
2007-09-12 22:25:00,96.2,96.2,96.19,96.2,51900000.0
2007-09-12 22:26:00,96.2,96.2,96.18,96.18,102000000.0
2007-09-12 22:27:00,96.18,96.19,96.165,96.19,255600002.0
2007-09-12 22:28:00,96.19,96.19,96.17,96.17,154800001.0
2007-09-12 22:29:00,96.18,96.18,96.17,96.18,206500001.0
2007-09-12 22:30:00,96.18,96.19,96.17,96.18,357899999.0
2007-09-12 22:31:00,96.17,96.18,96.15,96.15,165200000.0
2007-09-12 22:32:00,96.15,96.15,96.14,96.15,567199994.0
2007-09-12 22:33:00,96.15,96.16,96.15,96.15,447700000.0
2007-09-12 22:34:00,96.15,96.16,96.14,96.15,469199995.0
2007-09-12 22:35:00,96.15,96.16,96.15,96.15,61599999.0
2007-09-12 22:36:00,96.15,96.15,96.13,96.13,38400000.0
2007-09-12 22:37:00,96.13,96.13,96.13,96.13,113600000.0
2007-09-12 22:38:00,96.13,96.13,96.13,96.13,16000000.0
2007-09-12 22:39:00,96.098,96.124,96.098,96.115,806500006.0
2007-09-12 22:40:00,96.13,96.13,96.13,96.13,33799999.0
2007-09-12 22:41:00,96.13,96.135,96.12,96.135,185299999.0
2007-09-12 22:42:00,96.14,96.15,96.08,96.1,617599998.0
2007-09-12 22:43:00,96.1,96.11,96.1,96.1,280099998.0
2007-09-12 22:44:00,96.1,96.11,96.1,96.11,69400000.0
2007-09-12 22:45:00,96.12,96.12,96.09,96.09,138299998.0
2007-09-12 22:46:00,96.09,96.1,96.085,96.1,49000000.0
2007-09-12 22:47:00,96.09,96.1,96.09,96.1,29800000.0
2007-09-12 22:48:00,96.1,96.11,96.1,96.11,185200002.0
2007-09-12 22:49:00,96.12,96.16,96.12,96.13,260000000.0
2007-09-12 22:50:00,96.125,96.18,96.125,96.18,388899999.0
2007-09-12 22:51:00,96.18,96.21,96.14,96.17,427700000.0
2007-09-12 22:52:00,96.18,96.21,96.15,96.15,331000000.0
2007-09-12 22:53:00,96.15,96.18,96.15,96.18,407499997.0
2007-09-12 22:54:00,96.18,96.19,96.17,96.17,89799999.0
2007-09-12 22:55:00,96.17,96.17,96.17,96.17,36000000.0
2007-09-12 22:56:00,96.17,96.18,96.14,96.16,227500000.0
2007-09-12 22:57:00,96.16,96.16,96.14,96.14,120000000.0
2007-09-12 22:58:00,96.13,96.14,96.13,96.14,447100000.0
2007-09-12 22:59:00,96.13,96.15,96.08,96.08,354800000.0
2007-09-12 23:00:00,96.09,96.1,96.07,96.09,164600000.0
2007-09-12 23:01:00,96.08,96.1,96.06,96.08,132000000.0
2007-09-12 23:02:00,96.07,96.08,96.06,96.07,31900000.0
2007-09-12 23:03:00,96.07,96.07,96.0,96.01,151700000.0
2007-09-12 23:04:00,96.05,96.08,96.0,96.01,233999999.0
2007-09-12 23:05:00,96.01,96.02,96.01,96.01,71600000.0
2007-09-12 23:06:00,96.01,96.04,95.99,96.01,218900000.0
2007-09-12 23:07:00,96.02,96.07,96.02,96.06,87900000.0
2007-09-12 23:08:00,96.08,96.08,96.05,96.05,127400000.0
2007-09-12 23:09:00,96.05,96.08,96.01,96.01,356799997.0
2007-09-12 23:10:00,96.01,96.03,96.0,96.01,124900000.0
2007-09-12 23:11:00,96.03,96.03,96.01,96.01,34800000.0
2007-09-12 23:12:00,96.01,96.05,96.01,96.02,243800001.0
2007-09-12 23:13:00,96.02,96.1,96.02,96.06,39100000.0
2007-09-12 23:14:00,96.05,96.09,96.05,96.09,49300000.0
2007-09-12 23:15:00,96.08,96.09,96.08,96.09,19900000.0
2007-09-12 23:16:00,96.09,96.11,96.09,96.11,79500000.0
2007-09-12 23:17:00,96.08,96.11,96.07,96.095,137300000.0
2007-09-12 23:18:00,96.09,96.11,96.09,96.11,35700000.0
2007-09-12 23:19:00,96.11,96.115,96.02,96.08,155700000.0
2007-09-12 23:20:00,96.075,96.075,96.01,96.01,35400000.0
2007-09-12 23:21:00,96.0,96.0,96.0,96.0,3200000.0
2007-09-12 23:22:00,96.0,96.0,95.99,95.99,6200000.0
2007-09-12 23:23:00,96.0,96.0,96.0,96.0,600000.0
2007-09-12 23:24:00,96.015,96.03,96.0,96.0,26200000.0
2007-09-12 23:25:00,96.0,96.075,96.0,96.065,32100000.0
2007-09-12 23:26:00,96.0,96.065,96.0,96.06,21100000.0
2007-09-12 23:27:00,96.055,96.055,96.04,96.04,69300000.0
2007-09-12 23:28:00,96.04,96.06,96.04,96.06,27900000.0
2007-09-12 23:29:00,96.06,96.065,96.05,96.05,47600000.0
2007-09-12 23:30:00,96.05,96.06,96.04,96.06,118100000.0
2007-09-12 23:31:00,96.06,96.06,96.055,96.055,8000000.0
2007-09-12 23:32:00,96.04,96.06,96.04,96.06,35800000.0
2007-09-12 23:33:00,96.06,96.06,96.04,96.06,151600000.0
2007-09-12 23:34:00,96.06,96.09,96.06,96.08,154300000.0
2007-09-12 23:35:00,96.09,96.18,96.06,96.15,196900000.0
2007-09-12 23:36:00,96.15,96.16,96.06,96.15,123000000.0
2007-09-12 23:37:00,96.15,96.15,96.07,96.11,68000000.0
2007-09-12 23:38:00,96.11,96.11,96.06,96.11,64000000.0
2007-09-12 23:39:00,96.08,96.14,96.08,96.12,133300000.0
2007-09-12 23:40:00,96.1,96.1,96.1,96.1,19900000.0
2007-09-12 23:41:00,96.12,96.13,96.11,96.11,47800000.0
2007-09-12 23:42:00,96.13,96.135,96.1,96.11,139800000.0
2007-09-12 23:43:00,96.14,96.14,96.11,96.14,151400000.0
2007-09-12 23:44:00,96.14,96.15,96.11,96.14,76000000.0
2007-09-12 23:45:00,96.145,96.15,96.14,96.14,40000000.0
2007-09-12 23:46:00,96.14,96.14,96.14,96.14,52000000.0
2007-09-12 23:47:00,96.14,96.14,96.12,96.125,66100000.0
2007-09-12 23:48:00,96.088,96.112,96.07,96.07,344599998.0
2007-09-12 23:49:00,96.12,96.12,96.09,96.09,103500000.0
2007-09-12 23:50:00,96.09,96.11,96.08,96.11,99300000.0
2007-09-12 23:51:00,96.099,96.102,96.073,96.082,593400013.0
2007-09-12 23:52:00,96.105,96.11,96.105,96.11,8000000.0
2007-09-12 23:53:00,96.11,96.11,96.09,96.09,383999996.0
2007-09-12 23:54:00,96.1,96.1,96.1,96.1,32000000.0
2007-09-12 23:55:00,96.1,96.1,96.09,96.09,115700000.0
2007-09-12 23:56:00,96.075,96.09,96.065,96.075,163700000.0
2007-09-12 23:57:00,96.075,96.075,96.04,96.04,35400000.0
2007-09-12 23:58:00,96.045,96.06,96.03,96.06,280600000.0
2007-09-12 23:59:00,96.06,96.065,96.04,96.06,257400001.0
2007-09-13 00:00:00,96.06,96.06,96.0,96.0,56500000.0
2007-09-13 00:01:00,96.0,96.03,96.0,96.01,22000000.0
2007-09-13 00:02:00,96.03,96.05,95.98,96.03,360199993.0
2007-09-13 00:03:00,96.03,96.035,96.03,96.035,22600000.0
2007-09-13 00:04:00,96.03,96.07,96.03,96.04,270699998.0
2007-09-13 00:05:00,96.04,96.04,96.04,96.04,12000000.0
2007-09-13 00:06:00,96.03,96.04,96.03,96.04,56499999.0
2007-09-13 00:07:00,96.05,96.095,96.03,96.03,391100000.0
2007-09-13 00:08:00,96.03,96.04,96.03,96.04,45500000.0
2007-09-13 00:09:00,96.045,96.05,96.045,96.05,7600000.0
2007-09-13 00:10:00,96.05,96.09,96.05,96.09,145099996.0
2007-09-13 00:11:00,96.09,96.09,96.05,96.055,232399998.0
2007-09-13 00:12:00,96.06,96.07,96.04,96.04,196600002.0
2007-09-13 00:13:00,96.07,96.08,96.06,96.08,332399995.0
2007-09-13 00:14:00,96.08,96.09,96.07,96.09,122100000.0
2007-09-13 00:15:00,96.09,96.09,96.09,96.09,16000000.0
2007-09-13 00:16:00,96.09,96.09,96.09,96.09,12000000.0
2007-09-13 00:17:00,96.09,96.09,96.08,96.08,216000000.0
2007-09-13 00:18:00,96.08,96.08,96.08,96.08,64000000.0
2007-09-13 00:19:00,96.08,96.08,96.02,96.03,231500002.0
2007-09-13 00:20:00,96.07,96.11,96.03,96.07,936299992.0
2007-09-13 00:21:00,96.07,96.07,96.05,96.07,430299994.0
2007-09-13 00:22:00,96.07,96.08,96.06,96.07,294299997.0
2007-09-13 00:23:00,96.07,96.07,96.06,96.07,156000000.0
2007-09-13 00:24:00,96.07,96.09,96.02,96.09,831299996.0
2007-09-13 00:25:00,96.09,96.09,96.06,96.06,112000000.0
2007-09-13 00:26:00,96.08,96.09,96.05,96.05,288600002.0
2007-09-13 00:27:00,96.06,96.06,96.05,96.05,221599998.0
2007-09-13 00:28:00,96.05,96.07,96.05,96.07,312999999.0
2007-09-13 00:29:00,96.07,96.07,96.05,96.05,130600002.0
2007-09-13 00:30:00,96.013,96.036,96.013,96.036,100800000.0
2007-09-13 00:31:00,96.05,96.07,96.05,96.05,152700000.0
2007-09-13 00:32:00,96.03,96.04,96.02,96.02,906000014.0
2007-09-13 00:33:00,96.01,96.01,95.95,95.95,779700012.0
2007-09-13 00:34:00,95.96,95.99,95.95,95.99,1611799995.0
2007-09-13 00:35:00,95.99,96.01,95.99,96.0,278699996.0
2007-09-13 00:36:00,96.005,96.005,95.96,95.96,656200007.0
2007-09-13 00:37:00,95.96,95.96,95.96,95.96,161600000.0
2007-09-13 00:38:00,95.96,95.96,95.95,95.95,105000002.0
2007-09-13 00:39:00,95.96,95.96,95.96,95.96,178200006.0
2007-09-13 00:40:00,95.96,95.99,95.95,95.965,590000005.0
2007-09-13 00:41:00,95.965,95.97,95.93,95.93,213700000.0
2007-09-13 00:42:00,95.96,95.99,95.96,95.99,34300000.0
2007-09-13 00:43:00,95.99,96.0,95.96,95.96,136900000.0
2007-09-13 00:44:00,95.97,95.98,95.97,95.98,20000000.0
2007-09-13 00:45:00,95.97,95.98,95.86,95.96,474400000.0
2007-09-13 00:46:00,95.96,96.02,95.96,96.0,978999993.0
2007-09-13 00:47:00,96.0,96.05,96.0,96.05,1135299995.0
2007-09-13 00:48:00,96.05,96.07,96.03,96.05,1317999991.0
2007-09-13 00:49:00,96.05,96.08,96.05,96.06,739100002.0
2007-09-13 00:50:00,96.06,96.06,96.0,96.01,1085299993.0
2007-09-13 00:51:00,96.01,96.05,96.0,96.045,559199999.0
2007-09-13 00:52:00,96.045,96.08,96.03,96.065,956799985.0
2007-09-13 00:53:00,96.06,96.07,96.05,96.055,681999986.0
2007-09-13 00:54:00,96.06,96.07,96.06,96.07,271600001.0
2007-09-13 00:55:00,96.07,96.08,96.07,96.08,531599993.0
2007-09-13 00:56:00,96.08,96.11,96.07,96.08,610099995.0
2007-09-13 00:57:00,96.08,96.1,96.08,96.08,796800006.0
2007-09-13 00:58:00,96.08,96.11,96.08,96.11,861499999.0
2007-09-13 00:59:00,96.1,96.13,96.1,96.12,792800001.0
2007-09-13 01:00:00,96.12,96.12,96.08,96.08,682399983.0
2007-09-13 01:01:00,96.08,96.09,96.07,96.09,280299992.0
2007-09-13 01:02:00,96.09,96.12,96.09,96.09,686399990.0
2007-09-13 01:03:00,96.09,96.09,96.05,96.06,583199990.0
2007-09-13 01:04:00,96.06,96.06,96.04,96.04,1212399971.0
2007-09-13 01:05:00,96.04,96.07,96.04,96.04,1089099986.0
2007-09-13 01:06:00,96.04,96.05,96.03,96.03,323799998.0
2007-09-13 01:07:00,96.04,96.04,96.0,96.01,708399990.0
2007-09-13 01:08:00,96.01,96.01,95.97,95.98,360799996.0
2007-09-13 01:09:00,95.98,96.0,95.98,95.985,751599995.0
2007-09-13 01:10:00,95.985,95.99,95.985,95.99,271199998.0
2007-09-13 01:11:00,95.99,95.99,95.895,95.895,1375399994.0
2007-09-13 01:12:00,95.9,95.91,95.89,95.89,1061000000.0
2007-09-13 01:13:00,95.885,95.9,95.86,95.89,944599996.0
2007-09-13 01:14:00,95.89,95.91,95.88,95.91,739300003.0
2007-09-13 01:15:00,95.91,95.91,95.87,95.89,723699990.0
2007-09-13 01:16:00,95.89,95.91,95.885,95.91,157400001.0
2007-09-13 01:17:00,95.91,95.96,95.91,95.96,532499996.0
2007-09-13 01:18:00,95.96,95.98,95.94,95.95,1110999993.0
2007-09-13 01:19:00,95.95,96.03,95.95,96.01,1071700005.0
2007-09-13 01:20:00,96.01,96.01,95.98,96.0,435899997.0
2007-09-13 01:21:00,96.0,96.0,95.975,95.975,290099995.0
2007-09-13 01:22:00,95.97,95.99,95.93,95.94,748200002.0
2007-09-13 01:23:00,95.95,95.99,95.95,95.98,544600001.0
2007-09-13 01:24:00,95.98,95.99,95.96,95.96,404600001.0
2007-09-13 01:25:00,95.96,95.96,95.88,95.88,1841199989.0
2007-09-13 01:26:00,95.88,95.94,95.86,95.94,1555999995.0
2007-09-13 01:27:00,95.94,95.94,95.92,95.93,561500002.0
2007-09-13 01:28:00,95.93,95.94,95.92,95.94,552200002.0
2007-09-13 01:29:00,95.94,95.95,95.92,95.93,505399992.0
2007-09-13 01:30:00,95.93,95.95,95.92,95.92,771399995.0
2007-09-13 01:31:00,95.93,95.93,95.89,95.9,539199998.0
2007-09-13 01:32:00,95.9,95.9,95.865,95.88,998899993.0
2007-09-13 01:33:00,95.87,95.88,95.85,95.88,993599996.0
2007-09-13 01:34:00,95.88,95.92,95.88,95.92,291099998.0
2007-09-13 01:35:00,95.92,95.93,95.89,95.89,1339800000.0
2007-09-13 01:36:00,95.9,95.94,95.88,95.93,1345299997.0
2007-09-13 01:37:00,95.93,95.94,95.92,95.93,704700002.0
2007-09-13 01:38:00,95.93,95.93,95.92,95.93,721399997.0
2007-09-13 01:39:00,95.93,95.95,95.93,95.94,363400004.0
2007-09-13 01:40:00,95.94,95.975,95.93,95.975,1382299980.0
2007-09-13 01:41:00,95.98,96.04,95.98,96.03,470900004.0
2007-09-13 01:42:00,96.04,96.04,96.0,96.0,470900004.0
2007-09-13 01:43:00,96.0,96.03,95.99,96.02,705399991.0
2007-09-13 01:44:00,96.02,96.04,96.01,96.03,685200018.0
2007-09-13 01:45:00,96.04,96.05,96.01,96.05,261199998.0
2007-09-13 01:46:00,96.05,96.06,96.03,96.03,979099989.0
2007-09-13 01:47:00,96.03,96.04,95.995,96.0,725299996.0
2007-09-13 01:48:00,96.0,96.03,96.0,96.03,453300010.0
2007-09-13 01:49:00,96.03,96.03,95.99,96.0,646300005.0
2007-09-13 01:50:00,96.0,96.01,96.0,96.01,23400000.0
2007-09-13 01:51:00,96.02,96.02,95.99,96.0,772199998.0
2007-09-13 01:52:00,95.99,96.02,95.97,96.02,1348200010.0
2007-09-13 01:53:00,96.02,96.02,95.955,95.955,505699997.0
2007-09-13 01:54:00,95.96,95.98,95.94,95.95,793699988.0
2007-09-13 01:55:00,95.95,95.97,95.95,95.96,269899999.0
2007-09-13 01:56:00,95.96,95.98,95.96,95.98,274999991.0
2007-09-13 01:57:00,95.98,95.99,95.95,95.97,449900001.0
2007-09-13 01:58:00,95.97,95.97,95.91,95.91,959000003.0
2007-09-13 01:59:00,95.91,95.92,95.86,95.91,610100001.0
2007-09-13 02:00:00,95.91,95.91,95.83,95.85,770500000.0
2007-09-13 02:01:00,95.85,95.86,95.8,95.83,1090399999.0
2007-09-13 02:02:00,95.83,95.92,95.83,95.92,705000005.0
2007-09-13 02:03:00,95.92,95.95,95.9,95.95,954899988.0
2007-09-13 02:04:00,95.95,95.96,95.89,95.91,962099996.0
2007-09-13 02:05:00,95.92,95.93,95.9,95.91,506500002.0
2007-09-13 02:06:00,95.92,95.92,95.885,95.92,269700000.0
2007-09-13 02:07:00,95.92,95.92,95.89,95.89,417399998.0
2007-09-13 02:08:00,95.89,95.92,95.86,95.87,1263000008.0
2007-09-13 02:09:00,95.87,95.87,95.855,95.86,572099995.0
2007-09-13 02:10:00,95.86,95.87,95.84,95.87,384700000.0
2007-09-13 02:11:00,95.87,95.88,95.86,95.87,314200001.0
2007-09-13 02:12:00,95.87,95.89,95.86,95.87,701300004.0
2007-09-13 02:13:00,95.88,95.89,95.85,95.88,511200000.0
2007-09-13 02:14:00,95.88,95.88,95.83,95.86,1064699989.0
2007-09-13 02:15:00,95.86,95.86,95.84,95.85,527100001.0
2007-09-13 02:16:00,95.86,95.89,95.84,95.89,691799997.0
2007-09-13 02:17:00,95.89,95.9,95.87,95.88,574500002.0
2007-09-13 02:18:00,95.87,95.9,95.87,95.89,709600005.0
2007-09-13 02:19:00,95.88,95.88,95.86,95.86,406000001.0
2007-09-13 02:20:00,95.87,95.87,95.84,95.86,122900001.0
2007-09-13 02:21:00,95.85,95.86,95.8,95.84,884499991.0
2007-09-13 02:22:00,95.84,95.86,95.825,95.86,407599996.0
2007-09-13 02:23:00,95.86,95.86,95.81,95.83,1172199992.0
2007-09-13 02:24:00,95.84,95.84,95.84,95.84,168199999.0
2007-09-13 02:25:00,95.835,95.85,95.83,95.85,564499996.0
2007-09-13 02:26:00,95.86,95.88,95.85,95.86,894600000.0
2007-09-13 02:27:00,95.86,95.89,95.86,95.865,284900000.0
2007-09-13 02:28:00,95.87,95.88,95.86,95.88,354199993.0
2007-09-13 02:29:00,95.88,95.89,95.86,95.89,547300000.0
2007-09-13 02:30:00,95.89,95.9,95.88,95.89,819000000.0
2007-09-13 02:31:00,95.89,95.89,95.88,95.89,178499998.0
2007-09-13 02:32:00,95.88,95.89,95.88,95.89,164000006.0
2007-09-13 02:33:00,95.89,95.91,95.88,95.9,293999998.0
2007-09-13 02:34:00,95.9,95.93,95.9,95.93,896699990.0
2007-09-13 02:35:00,95.93,95.94,95.9,95.91,793799992.0
2007-09-13 02:36:00,95.91,95.94,95.91,95.91,1193300009.0
2007-09-13 02:37:00,95.91,95.93,95.91,95.92,284399999.0
2007-09-13 02:38:00,95.92,95.92,95.91,95.91,444699997.0
2007-09-13 02:39:00,95.915,95.97,95.915,95.97,1009799992.0
2007-09-13 02:40:00,95.97,96.05,95.95,96.04,1908100006.0
2007-09-13 02:41:00,96.04,96.09,96.02,96.09,1518099980.0
2007-09-13 02:42:00,96.08,96.11,96.06,96.11,1753999998.0
2007-09-13 02:43:00,96.11,96.12,96.08,96.09,1753999998.0
2007-09-13 02:44:00,96.09,96.11,96.08,96.1,1574299996.0
2007-09-13 02:45:00,96.1,96.1,96.01,96.05,1779200001.0
2007-09-13 02:46:00,96.05,96.05,95.98,95.985,1192900016.0
2007-09-13 02:47:00,95.985,96.0,95.97,96.0,1054700003.0
2007-09-13 02:48:00,96.0,96.01,95.995,95.995,355300000.0
2007-09-13 02:49:00,95.995,95.995,95.94,95.95,1002600010.0
2007-09-13 02:50:00,95.95,95.98,95.95,95.965,637299999.0
2007-09-13 02:51:00,95.97,95.98,95.96,95.97,498500001.0
2007-09-13 02:52:00,95.97,95.97,95.89,95.89,585800004.0
2007-09-13 02:53:00,95.89,95.89,95.84,95.88,1873899999.0
2007-09-13 02:54:00,95.88,95.91,95.88,95.9,928800008.0
2007-09-13 02:55:00,95.9,95.93,95.88,95.92,1908900014.0
2007-09-13 02:56:00,95.92,95.94,95.9,95.92,806300004.0
2007-09-13 02:57:00,95.92,95.92,95.87,95.89,503799997.0
2007-09-13 02:58:00,95.88,95.89,95.87,95.875,373500000.0
2007-09-13 02:59:00,95.88,95.89,95.83,95.85,676599999.0
2007-09-13 03:00:00,95.85,95.87,95.83,95.85,1026900000.0
2007-09-13 03:01:00,95.85,95.85,95.82,95.84,768000001.0
2007-09-13 03:02:00,95.84,95.86,95.835,95.85,408500002.0
2007-09-13 03:03:00,95.85,95.85,95.81,95.82,448399995.0
2007-09-13 03:04:00,95.83,95.84,95.78,95.78,605999996.0
2007-09-13 03:05:00,95.78,95.82,95.77,95.82,1059400002.0
2007-09-13 03:06:00,95.82,95.87,95.82,95.85,1118200001.0
2007-09-13 03:07:00,95.86,95.89,95.86,95.87,1454900003.0
2007-09-13 03:08:00,95.87,95.885,95.85,95.87,1519999997.0
2007-09-13 03:09:00,95.86,95.87,95.84,95.85,886200005.0
2007-09-13 03:10:00,95.85,95.895,95.85,95.89,1067600000.0
2007-09-13 03:11:00,95.88,95.915,95.88,95.905,712999997.0
2007-09-13 03:12:00,95.9,95.9,95.88,95.89,431600000.0
2007-09-13 03:13:00,95.89,95.915,95.885,95.905,307900001.0
2007-09-13 03:14:00,95.91,95.93,95.87,95.88,1248099995.0
2007-09-13 03:15:00,95.87,95.895,95.86,95.875,938900003.0
2007-09-13 03:16:00,95.875,95.9,95.875,95.9,368799995.0
2007-09-13 03:17:00,95.9,95.9,95.87,95.88,449600000.0
2007-09-13 03:18:00,95.885,95.89,95.88,95.88,436400001.0
2007-09-13 03:19:00,95.88,95.89,95.88,95.88,652900000.0
2007-09-13 03:20:00,95.89,95.9,95.88,95.89,708199998.0
2007-09-13 03:21:00,95.89,95.91,95.88,95.89,295199997.0
2007-09-13 03:22:00,95.89,95.89,95.83,95.85,179400000.0
2007-09-13 03:23:00,95.83,95.87,95.83,95.86,336600004.0
2007-09-13 03:24:00,95.86,95.86,95.8,95.81,875799993.0
2007-09-13 03:25:00,95.8,95.84,95.8,95.825,699399999.0
2007-09-13 03:26:00,95.83,95.85,95.81,95.82,841199995.0
2007-09-13 03:27:00,95.82,95.85,95.82,95.84,515600000.0
2007-09-13 03:28:00,95.85,95.85,95.83,95.835,846200005.0
2007-09-13 03:29:00,95.835,95.84,95.8,95.8,459900004.0
2007-09-13 03:30:00,95.8,95.83,95.8,95.83,1169600008.0
2007-09-13 03:31:00,95.83,95.86,95.83,95.84,895300002.0
2007-09-13 03:32:00,95.84,95.84,95.82,95.82,130599999.0
2007-09-13 03:33:00,95.82,95.84,95.82,95.82,913000008.0
2007-09-13 03:34:00,95.82,95.82,95.8,95.82,352899997.0
2007-09-13 03:35:00,95.82,95.82,95.82,95.82,148200000.0
2007-09-13 03:36:00,95.82,95.84,95.82,95.83,550899999.0
2007-09-13 03:37:00,95.83,95.85,95.82,95.83,736399993.0
2007-09-13 03:38:00,95.83,95.85,95.82,95.84,602400001.0
2007-09-13 03:39:00,95.85,95.85,95.84,95.84,749599996.0
2007-09-13 03:40:00,95.84,95.84,95.82,95.84,699900005.0
2007-09-13 03:41:00,95.84,95.84,95.83,95.84,751999998.0
2007-09-13 03:42:00,95.84,95.85,95.84,95.85,584900002.0
2007-09-13 03:43:00,95.85,95.85,95.83,95.85,422900004.0
2007-09-13 03:44:00,95.85,95.85,95.85,95.85,82500000.0
2007-09-13 03:45:00,95.85,95.86,95.85,95.85,135900000.0
2007-09-13 03:46:00,95.85,95.86,95.83,95.84,371899999.0
2007-09-13 03:47:00,95.84,95.86,95.83,95.855,704000002.0
2007-09-13 03:48:00,95.855,95.86,95.84,95.86,759900000.0
2007-09-13 03:49:00,95.855,95.855,95.84,95.85,75100002.0
2007-09-13 03:50:00,95.85,95.86,95.85,95.86,134899998.0
2007-09-13 03:51:00,95.86,95.86,95.85,95.86,181500001.0
2007-09-13 03:52:00,95.865,95.88,95.86,95.88,441200008.0
2007-09-13 03:53:00,95.88,95.9,95.87,95.9,670400009.0
2007-09-13 03:54:00,95.9,95.91,95.89,95.9,1443299996.0
2007-09-13 03:55:00,95.9,95.91,95.88,95.88,729500000.0
2007-09-13 03:56:00,95.88,95.89,95.88,95.88,508600003.0
2007-09-13 03:57:00,95.88,95.88,95.87,95.88,783099995.0
2007-09-13 03:58:00,95.88,95.88,95.865,95.87,674799993.0
2007-09-13 03:59:00,95.87,95.88,95.85,95.85,624900009.0
2007-09-13 04:00:00,95.86,95.87,95.84,95.84,1549599987.0
2007-09-13 04:01:00,95.86,95.86,95.85,95.85,529499998.0
2007-09-13 04:02:00,95.85,95.86,95.84,95.84,580700003.0
2007-09-13 04:03:00,95.85,95.87,95.85,95.86,692100005.0
2007-09-13 04:04:00,95.86,95.87,95.845,95.87,1141499998.0
2007-09-13 04:05:00,95.87,95.89,95.87,95.88,919799994.0
2007-09-13 04:06:00,95.88,95.9,95.88,95.89,1087999992.0
2007-09-13 04:07:00,95.89,95.9,95.88,95.89,593700002.0
2007-09-13 04:08:00,95.89,95.9,95.88,95.9,421199993.0
2007-09-13 04:09:00,95.9,95.9,95.86,95.86,1001600002.0
2007-09-13 04:10:00,95.85,95.87,95.85,95.86,503399996.0
2007-09-13 04:11:00,95.87,95.88,95.86,95.88,119899998.0
2007-09-13 04:12:00,95.88,95.88,95.86,95.875,287099997.0
2007-09-13 04:13:00,95.875,95.9,95.875,95.89,189899996.0
2007-09-13 04:14:00,95.88,95.9,95.87,95.89,385200003.0
2007-09-13 04:15:00,95.88,95.89,95.87,95.88,236400006.0
2007-09-13 04:16:00,95.88,95.88,95.875,95.875,100900001.0
2007-09-13 04:17:00,95.875,95.89,95.875,95.89,140799999.0
2007-09-13 04:18:00,95.89,95.89,95.87,95.89,845599989.0
2007-09-13 04:19:00,95.88,95.89,95.88,95.89,531100002.0
2007-09-13 04:20:00,95.88,95.89,95.865,95.87,71300000.0
2007-09-13 04:21:00,95.87,95.88,95.87,95.88,49600001.0
2007-09-13 04:22:00,95.88,95.88,95.86,95.87,236400000.0
2007-09-13 04:23:00,95.87,95.88,95.87,95.88,34600000.0
2007-09-13 04:24:00,95.88,95.88,95.87,95.87,284799998.0
2007-09-13 04:25:00,95.88,95.88,95.86,95.87,359600001.0
2007-09-13 04:26:00,95.87,95.87,95.86,95.86,79899998.0
2007-09-13 04:27:00,95.87,95.88,95.87,95.875,139100004.0
2007-09-13 04:28:00,95.875,95.88,95.86,95.87,245600001.0
2007-09-13 04:29:00,95.87,95.87,95.85,95.86,147999999.0
2007-09-13 04:30:00,95.86,95.87,95.86,95.87,231700006.0
2007-09-13 04:31:00,95.855,95.86,95.85,95.86,321500005.0
2007-09-13 04:32:00,95.86,95.86,95.85,95.85,434199998.0
2007-09-13 04:33:00,95.85,95.86,95.85,95.85,349099998.0
2007-09-13 04:34:00,95.85,95.86,95.84,95.86,389300001.0
2007-09-13 04:35:00,95.86,95.87,95.86,95.87,135399996.0
2007-09-13 04:36:00,95.87,95.87,95.87,95.87,145600000.0
2007-09-13 04:37:00,95.87,95.87,95.85,95.86,40200000.0
2007-09-13 04:38:00,95.82,95.82,95.784,95.809,68000000.0
2007-09-13 04:39:00,95.86,95.86,95.86,95.86,29400001.0
2007-09-13 04:40:00,95.86,95.86,95.86,95.86,49800000.0
2007-09-13 04:41:00,95.86,95.86,95.86,95.86,52200000.0
2007-09-13 04:42:00,95.86,95.87,95.86,95.87,211799999.0
2007-09-13 04:43:00,95.87,95.87,95.86,95.86,53800000.0
2007-09-13 04:44:00,95.86,95.86,95.85,95.86,38400000.0
2007-09-13 04:45:00,95.85,95.85,95.84,95.85,79699998.0
2007-09-13 04:46:00,95.84,95.86,95.84,95.84,504799997.0
2007-09-13 04:47:00,95.84,95.85,95.84,95.85,512600002.0
2007-09-13 04:48:00,95.85,95.85,95.85,95.85,101400000.0
2007-09-13 04:49:00,95.85,95.85,95.83,95.84,1050499987.0
2007-09-13 04:50:00,95.84,95.89,95.84,95.89,432200002.0
2007-09-13 04:51:00,95.89,95.9,95.87,95.89,704799995.0
2007-09-13 04:52:00,95.89,95.905,95.89,95.905,299100010.0
2007-09-13 04:53:00,95.905,95.93,95.9,95.93,390800001.0
2007-09-13 04:54:00,95.93,95.93,95.915,95.92,111100000.0
2007-09-13 04:55:00,95.92,95.93,95.915,95.92,158599998.0
2007-09-13 04:56:00,95.92,95.93,95.91,95.925,447000008.0
2007-09-13 04:57:00,95.93,95.94,95.92,95.925,29200000.0
2007-09-13 04:58:00,95.93,95.93,95.92,95.92,8800000.0
2007-09-13 04:59:00,95.92,95.93,95.92,95.92,41700000.0
2007-09-13 05:00:00,95.92,95.92,95.915,95.92,66700000.0
2007-09-13 05:01:00,95.92,95.92,95.91,95.91,74200000.0
2007-09-13 05:02:00,95.91,95.91,95.88,95.9,483800002.0
2007-09-13 05:03:00,95.9,95.92,95.89,95.89,229499999.0
2007-09-13 05:04:00,95.89,95.89,95.88,95.89,392899998.0
2007-09-13 05:05:00,95.9,95.9,95.89,95.9,190099999.0
2007-09-13 05:06:00,95.89,95.91,95.87,95.89,675700002.0
2007-09-13 05:07:00,95.885,95.9,95.88,95.89,184900002.0
2007-09-13 05:08:00,95.9,95.9,95.9,95.9,228500002.0
2007-09-13 05:09:00,95.9,95.9,95.9,95.9,102999999.0
2007-09-13 05:10:00,95.9,95.91,95.9,95.91,46400000.0
2007-09-13 05:11:00,95.91,95.91,95.91,95.91,1600000.0
2007-09-13 05:12:00,95.91,95.91,95.91,95.91,9600000.0
2007-09-13 05:13:00,95.91,95.91,95.89,95.9,161400002.0
2007-09-13 05:14:00,95.9,95.9,95.9,95.9,90800000.0
2007-09-13 05:15:00,95.9,95.9,95.9,95.9,24100000.0
2007-09-13 05:16:00,95.9,95.9,95.9,95.9,50300000.0
2007-09-13 05:17:00,95.9,95.905,95.89,95.905,239400000.0
2007-09-13 05:18:00,95.91,95.92,95.9,95.91,169300001.0
2007-09-13 05:19:00,95.91,95.91,95.91,95.91,67800000.0
2007-09-13 05:20:00,95.91,95.91,95.91,95.91,68400000.0
2007-09-13 05:21:00,95.92,95.92,95.9,95.92,262000000.0
2007-09-13 05:22:00,95.92,95.92,95.9,95.9,441500000.0
2007-09-13 05:23:00,95.9,95.92,95.9,95.905,285600000.0
2007-09-13 05:24:00,95.91,95.91,95.9,95.91,128099999.0
2007-09-13 05:25:00,95.9,95.91,95.9,95.91,67800000.0
2007-09-13 05:26:00,95.91,95.91,95.9,95.9,37600000.0
2007-09-13 05:27:00,95.9,95.9,95.89,95.89,245700002.0
2007-09-13 05:28:00,95.89,95.9,95.89,95.89,412600001.0
2007-09-13 05:29:00,95.89,95.89,95.84,95.84,347200000.0
2007-09-13 05:30:00,95.84,95.85,95.82,95.84,853899996.0
2007-09-13 05:31:00,95.84,95.84,95.82,95.84,339400000.0
2007-09-13 05:32:00,95.84,95.84,95.805,95.81,362400004.0
2007-09-13 05:33:00,95.81,95.81,95.79,95.8,479900000.0
2007-09-13 05:34:00,95.8,95.81,95.78,95.81,888300000.0
2007-09-13 05:35:00,95.81,95.85,95.81,95.84,495900000.0
2007-09-13 05:36:00,95.84,95.875,95.82,95.86,1018399997.0
2007-09-13 05:37:00,95.86,95.86,95.82,95.83,731099999.0
2007-09-13 05:38:00,95.83,95.83,95.81,95.83,518400004.0
2007-09-13 05:39:00,95.82,95.84,95.81,95.84,1208299995.0
2007-09-13 05:40:00,95.84,95.85,95.83,95.84,551899998.0
2007-09-13 05:41:00,95.84,95.84,95.82,95.82,209300000.0
2007-09-13 05:42:00,95.82,95.82,95.81,95.815,1386199995.0
2007-09-13 05:43:00,95.82,95.82,95.81,95.82,75399999.0
2007-09-13 05:44:00,95.82,95.85,95.82,95.85,232499997.0
2007-09-13 05:45:00,95.85,95.85,95.84,95.84,134900000.0
2007-09-13 05:46:00,95.84,95.85,95.83,95.85,143600002.0
2007-09-13 05:47:00,95.85,95.85,95.84,95.85,146400000.0
2007-09-13 05:48:00,95.803,95.825,95.766,95.8,173500000.0
2007-09-13 05:49:00,95.85,95.89,95.84,95.85,781399995.0
2007-09-13 05:50:00,95.84,95.87,95.84,95.86,408000000.0
2007-09-13 05:51:00,95.86,95.86,95.84,95.86,1076600001.0
2007-09-13 05:52:00,95.85,95.86,95.83,95.85,451600000.0
2007-09-13 05:53:00,95.85,95.86,95.84,95.86,339000000.0
2007-09-13 05:54:00,95.85,95.87,95.84,95.84,304800003.0
2007-09-13 05:55:00,95.84,95.86,95.83,95.84,319399994.0
2007-09-13 05:56:00,95.84,95.85,95.84,95.84,133899997.0
2007-09-13 05:57:00,95.84,95.84,95.82,95.83,288499997.0
2007-09-13 05:58:00,95.83,95.83,95.82,95.82,370999999.0
2007-09-13 05:59:00,95.83,95.86,95.82,95.84,327899999.0
2007-09-13 06:00:00,95.84,95.85,95.83,95.85,174699998.0
2007-09-13 06:01:00,95.85,95.85,95.85,95.85,48800000.0
2007-09-13 06:02:00,95.85,95.85,95.84,95.84,12800000.0
2007-09-13 06:03:00,95.84,95.84,95.82,95.83,447000000.0
2007-09-13 06:04:00,95.83,95.83,95.82,95.82,267699999.0
2007-09-13 06:05:00,95.83,95.83,95.81,95.81,297899997.0
2007-09-13 06:06:00,95.81,95.83,95.81,95.82,308600007.0
2007-09-13 06:07:00,95.82,95.83,95.81,95.82,90000001.0
2007-09-13 06:08:00,95.83,95.83,95.81,95.81,365999997.0
2007-09-13 06:09:00,95.81,95.82,95.81,95.81,145099997.0
2007-09-13 06:10:00,95.81,95.84,95.8,95.84,953399973.0
2007-09-13 06:11:00,95.84,95.85,95.82,95.85,508599998.0
2007-09-13 06:12:00,95.85,95.87,95.85,95.87,337899999.0
2007-09-13 06:13:00,95.87,95.87,95.86,95.86,56000000.0
2007-09-13 06:14:00,95.86,95.87,95.845,95.87,744199990.0
2007-09-13 06:15:00,95.87,95.89,95.85,95.86,1409499992.0
2007-09-13 06:16:00,95.86,95.87,95.86,95.87,609000000.0
2007-09-13 06:17:00,95.87,95.87,95.86,95.87,414699992.0
2007-09-13 06:18:00,95.87,95.89,95.87,95.87,969699989.0
2007-09-13 06:19:00,95.87,95.9,95.87,95.89,1115499992.0
2007-09-13 06:20:00,95.9,95.91,95.88,95.89,569699995.0
2007-09-13 06:21:00,95.9,95.91,95.9,95.9,329299994.0
2007-09-13 06:22:00,95.9,95.9,95.89,95.895,403499997.0
2007-09-13 06:23:00,95.895,95.91,95.89,95.9,225099999.0
2007-09-13 06:24:00,95.91,95.92,95.895,95.91,1160799987.0
2007-09-13 06:25:00,95.91,95.93,95.91,95.91,831199994.0
2007-09-13 06:26:00,95.91,95.91,95.91,95.91,255600000.0
2007-09-13 06:27:00,95.9,95.9,95.9,95.9,343799990.0
2007-09-13 06:28:00,95.89,95.91,95.89,95.91,97799998.0
2007-09-13 06:29:00,95.91,95.91,95.89,95.91,366999996.0
2007-09-13 06:30:00,95.9,95.91,95.9,95.91,69100001.0
2007-09-13 06:31:00,95.91,95.91,95.9,95.9,177299999.0
2007-09-13 06:32:00,95.9,95.92,95.9,95.92,209599995.0
2007-09-13 06:33:00,95.92,95.92,95.92,95.92,96000000.0
2007-09-13 06:34:00,95.92,95.92,95.92,95.92,179200000.0
2007-09-13 06:35:00,95.9,95.9,95.87,95.87,896200008.0
2007-09-13 06:36:00,95.87,95.885,95.86,95.885,580500004.0
2007-09-13 06:37:00,95.885,95.885,95.875,95.875,38300000.0
2007-09-13 06:38:00,95.875,95.88,95.87,95.87,79200000.0
2007-09-13 06:39:00,95.87,95.88,95.87,95.88,131999999.0
2007-09-13 06:40:00,95.88,95.88,95.865,95.865,360400003.0
2007-09-13 06:41:00,95.87,95.87,95.85,95.85,191500003.0
2007-09-13 06:42:00,95.86,95.86,95.85,95.85,175400000.0
2007-09-13 06:43:00,95.86,95.86,95.84,95.84,158000001.0
2007-09-13 06:44:00,95.85,95.85,95.82,95.83,446800000.0
2007-09-13 06:45:00,95.83,95.84,95.82,95.83,567799995.0
2007-09-13 06:46:00,95.84,95.85,95.84,95.84,100800000.0
2007-09-13 06:47:00,95.84,95.85,95.84,95.85,468400000.0
2007-09-13 06:48:00,95.85,95.85,95.85,95.85,403999985.0
2007-09-13 06:49:00,95.85,95.86,95.84,95.86,676000000.0
2007-09-13 06:50:00,95.86,95.87,95.85,95.86,438500003.0
2007-09-13 06:51:00,95.86,95.86,95.84,95.85,669000008.0
2007-09-13 06:52:00,95.84,95.87,95.84,95.86,278099992.0
2007-09-13 06:53:00,95.86,95.87,95.86,95.87,211100002.0
2007-09-13 06:54:00,95.87,95.87,95.86,95.86,117300000.0
2007-09-13 06:55:00,95.86,95.87,95.86,95.87,363600009.0
2007-09-13 06:56:00,95.87,95.88,95.87,95.87,624000019.0
2007-09-13 06:57:00,95.87,95.88,95.87,95.87,202200005.0
2007-09-13 06:58:00,95.87,95.87,95.86,95.86,416100002.0
2007-09-13 06:59:00,95.86,95.87,95.86,95.87,390200005.0
2007-09-13 07:00:00,95.87,95.88,95.86,95.86,633600007.0
2007-09-13 07:01:00,95.87,95.87,95.86,95.87,178900003.0
2007-09-13 07:02:00,95.87,95.87,95.85,95.85,1456500035.0
2007-09-13 07:03:00,95.86,95.86,95.85,95.85,256600005.0
2007-09-13 07:04:00,95.86,95.86,95.85,95.86,204499998.0
2007-09-13 07:05:00,95.86,95.88,95.85,95.87,1098300018.0
2007-09-13 07:06:00,95.87,95.88,95.83,95.83,837599995.0
2007-09-13 07:07:00,95.83,95.83,95.78,95.79,1371100010.0
2007-09-13 07:08:00,95.8,95.82,95.79,95.81,1138100000.0
2007-09-13 07:09:00,95.81,95.81,95.78,95.8,1237900005.0
2007-09-13 07:10:00,95.8,95.8,95.77,95.77,573899991.0
2007-09-13 07:11:00,95.77,95.79,95.76,95.79,1038200004.0
2007-09-13 07:12:00,95.79,95.8,95.76,95.79,1509099984.0
2007-09-13 07:13:00,95.79,95.79,95.75,95.76,833900003.0
2007-09-13 07:14:00,95.77,95.78,95.75,95.76,1250500004.0
2007-09-13 07:15:00,95.76,95.78,95.75,95.75,928899998.0
2007-09-13 07:16:00,95.75,95.77,95.75,95.76,1000399992.0
2007-09-13 07:17:00,95.76,95.77,95.75,95.77,1131400008.0
2007-09-13 07:18:00,95.77,95.77,95.75,95.75,535299996.0
2007-09-13 07:19:00,95.75,95.75,95.73,95.73,869299994.0
2007-09-13 07:20:00,95.73,95.77,95.73,95.74,1065000008.0
2007-09-13 07:21:00,95.74,95.75,95.74,95.75,877300003.0
2007-09-13 07:22:00,95.75,95.76,95.73,95.76,1314199987.0
2007-09-13 07:23:00,95.76,95.775,95.745,95.775,286600001.0
2007-09-13 07:24:00,95.775,95.79,95.76,95.79,688500002.0
2007-09-13 07:25:00,95.79,95.8,95.78,95.785,648200002.0
2007-09-13 07:26:00,95.78,95.785,95.78,95.785,81600000.0
2007-09-13 07:27:00,95.785,95.79,95.785,95.79,17600000.0
2007-09-13 07:28:00,95.79,95.81,95.79,95.8,366500000.0
2007-09-13 07:29:00,95.79,95.815,95.79,95.815,676399991.0
2007-09-13 07:30:00,95.815,95.85,95.815,95.83,450100002.0
2007-09-13 07:31:00,95.83,95.86,95.83,95.85,326900002.0
2007-09-13 07:32:00,95.86,95.86,95.85,95.86,287500001.0
2007-09-13 07:33:00,95.86,95.88,95.85,95.88,425300002.0
2007-09-13 07:34:00,95.88,95.9,95.87,95.9,200600000.0
2007-09-13 07:35:00,95.9,95.9,95.865,95.89,829199992.0
2007-09-13 07:36:00,95.89,95.9,95.86,95.86,809200002.0
2007-09-13 07:37:00,95.86,95.86,95.84,95.85,582899999.0
2007-09-13 07:38:00,95.86,95.86,95.84,95.86,419600006.0
2007-09-13 07:39:00,95.86,95.865,95.855,95.865,465600003.0
2007-09-13 07:40:00,95.87,95.92,95.87,95.91,780200002.0
2007-09-13 07:41:00,95.91,95.91,95.9,95.9,349599997.0
2007-09-13 07:42:00,95.9,95.9,95.89,95.9,238400000.0
2007-09-13 07:43:00,95.9,95.9,95.88,95.88,332699997.0
2007-09-13 07:44:00,95.88,95.89,95.88,95.89,93400000.0
2007-09-13 07:45:00,95.89,95.89,95.86,95.88,376000004.0
2007-09-13 07:46:00,95.88,95.885,95.865,95.87,85600000.0
2007-09-13 07:47:00,95.87,95.88,95.87,95.875,130600000.0
2007-09-13 07:48:00,95.87,95.875,95.87,95.875,11200000.0
2007-09-13 07:49:00,95.875,95.88,95.865,95.865,279399999.0
2007-09-13 07:50:00,95.865,95.87,95.855,95.87,347700000.0
2007-09-13 07:51:00,95.87,95.88,95.86,95.86,225999996.0
2007-09-13 07:52:00,95.86,95.87,95.85,95.855,550899993.0
2007-09-13 07:53:00,95.855,95.86,95.85,95.85,95599999.0
2007-09-13 07:54:00,95.85,95.855,95.84,95.84,353500001.0
2007-09-13 07:55:00,95.845,95.86,95.84,95.86,560600001.0
2007-09-13 07:56:00,95.86,95.86,95.86,95.86,8000000.0
2007-09-13 07:57:00,95.86,95.86,95.84,95.84,527700005.0
2007-09-13 07:58:00,95.85,95.85,95.83,95.84,365900001.0
2007-09-13 07:59:00,95.84,95.865,95.83,95.865,492199996.0
2007-09-13 08:00:00,95.87,95.875,95.84,95.87,733399999.0
2007-09-13 08:01:00,95.87,95.88,95.85,95.865,482599998.0
2007-09-13 08:02:00,95.865,95.885,95.865,95.87,344000001.0
2007-09-13 08:03:00,95.875,95.9,95.87,95.895,454799997.0
2007-09-13 08:04:00,95.9,95.9,95.855,95.895,567100002.0
2007-09-13 08:05:00,95.895,95.91,95.88,95.9,1918099998.0
2007-09-13 08:06:00,95.9,95.91,95.89,95.89,1378900020.0
2007-09-13 08:07:00,95.9,95.92,95.89,95.91,720600001.0
2007-09-13 08:08:00,95.92,95.93,95.89,95.89,912999998.0
2007-09-13 08:09:00,95.9,95.91,95.87,95.9,1530799993.0
2007-09-13 08:10:00,95.9,95.9,95.87,95.88,1435299985.0
2007-09-13 08:11:00,95.88,95.9,95.88,95.9,581599996.0
2007-09-13 08:12:00,95.9,95.91,95.88,95.88,509700002.0
2007-09-13 08:13:00,95.87,95.89,95.87,95.87,1339300002.0
2007-09-13 08:14:00,95.87,95.95,95.87,95.94,1382499999.0
2007-09-13 08:15:00,95.94,95.95,95.935,95.94,882800003.0
2007-09-13 08:16:00,95.95,95.95,95.94,95.94,764300003.0
2007-09-13 08:17:00,95.93,95.96,95.93,95.96,998900003.0
2007-09-13 08:18:00,95.95,95.99,95.95,95.975,666400003.0
2007-09-13 08:19:00,95.98,95.98,95.96,95.97,939100002.0
2007-09-13 08:20:00,95.97,95.98,95.96,95.98,921699995.0
2007-09-13 08:21:00,95.975,95.975,95.95,95.95,917599996.0
2007-09-13 08:22:00,95.95,96.01,95.95,96.0,1663999999.0
2007-09-13 08:23:00,95.99,96.0,95.97,95.99,486000002.0
2007-09-13 08:24:00,95.99,95.99,95.94,95.97,1045600002.0
2007-09-13 08:25:00,95.97,95.98,95.96,95.96,464000002.0
2007-09-13 08:26:00,95.96,95.98,95.96,95.98,475700000.0
2007-09-13 08:27:00,95.98,95.98,95.94,95.96,1230300004.0
2007-09-13 08:28:00,95.96,95.96,95.94,95.95,840000002.0
2007-09-13 08:29:00,95.95,95.97,95.95,95.96,364400003.0
2007-09-13 08:30:00,95.96,95.97,95.95,95.96,676199999.0
2007-09-13 08:31:00,95.96,95.98,95.95,95.98,922100010.0
2007-09-13 08:32:00,95.98,95.98,95.945,95.96,603799999.0
2007-09-13 08:33:00,95.96,95.99,95.93,95.99,609400001.0
2007-09-13 08:34:00,95.99,96.0,95.97,95.98,617200000.0
2007-09-13 08:35:00,95.98,96.0,95.96,95.97,873500001.0
2007-09-13 08:36:00,95.97,95.99,95.95,95.96,691899997.0
2007-09-13 08:37:00,95.96,96.01,95.96,96.0,688499996.0
2007-09-13 08:38:00,96.0,96.02,95.99,96.0,174200000.0
2007-09-13 08:39:00,96.0,96.0,95.965,95.98,702299997.0
2007-09-13 08:40:00,95.98,95.99,95.95,95.97,395500002.0
2007-09-13 08:41:00,95.97,96.0,95.96,95.99,508100000.0
2007-09-13 08:42:00,95.99,96.0,95.95,95.95,1021399993.0
2007-09-13 08:43:00,95.95,95.97,95.95,95.95,359799996.0
2007-09-13 08:44:00,95.96,95.97,95.95,95.96,299300001.0
2007-09-13 08:45:00,95.96,95.97,95.94,95.94,338400000.0
2007-09-13 08:46:00,95.94,95.96,95.94,95.96,126400000.0
2007-09-13 08:47:00,95.96,95.97,95.95,95.95,228600000.0
2007-09-13 08:48:00,95.95,95.95,95.92,95.95,625100008.0
2007-09-13 08:49:00,95.95,95.95,95.93,95.95,294800004.0
2007-09-13 08:50:00,95.95,95.95,95.93,95.93,550400010.0
2007-09-13 08:51:00,95.935,95.945,95.93,95.935,427400000.0
2007-09-13 08:52:00,95.93,95.96,95.93,95.96,439700001.0
2007-09-13 08:53:00,95.96,95.98,95.95,95.95,720999999.0
2007-09-13 08:54:00,95.94,95.955,95.94,95.955,378799999.0
2007-09-13 08:55:00,95.94,95.95,95.94,95.95,289800001.0
2007-09-13 08:56:00,95.95,95.97,95.94,95.97,603499996.0
2007-09-13 08:57:00,95.97,95.99,95.97,95.98,114400000.0
2007-09-13 08:58:00,95.99,96.0,95.95,95.98,727699993.0
2007-09-13 08:59:00,95.98,95.98,95.95,95.95,1534000014.0
2007-09-13 09:00:00,95.95,95.96,95.94,95.95,909499999.0
2007-09-13 09:01:00,95.95,95.97,95.94,95.96,1091199982.0
2007-09-13 09:02:00,95.97,95.98,95.94,95.94,388900000.0
2007-09-13 09:03:00,95.94,95.96,95.92,95.93,861400002.0
2007-09-13 09:04:00,95.93,95.94,95.91,95.93,1446600008.0
2007-09-13 09:05:00,95.89,95.91,95.89,95.91,2025000000.0
2007-09-13 09:06:00,95.9,95.91,95.87,95.89,2025000000.0
2007-09-13 09:07:00,95.885,95.9,95.88,95.89,1471200003.0
2007-09-13 09:08:00,95.89,95.92,95.88,95.92,803899994.0
2007-09-13 09:09:00,95.915,95.94,95.9,95.94,1535599988.0
2007-09-13 09:10:00,95.93,95.93,95.91,95.91,877299995.0
2007-09-13 09:11:00,95.92,95.93,95.91,95.92,877299995.0
2007-09-13 09:12:00,95.92,95.93,95.92,95.93,1003400018.0
2007-09-13 09:13:00,95.94,95.96,95.94,95.96,957500012.0
2007-09-13 09:14:00,95.96,96.0,95.96,95.97,957500012.0
2007-09-13 09:15:00,95.965,95.98,95.96,95.98,1502899994.0
2007-09-13 09:16:00,95.96,95.98,95.94,95.96,1514400028.0
2007-09-13 09:17:00,95.95,95.97,95.95,95.96,1514400028.0
2007-09-13 09:18:00,95.97,95.99,95.96,95.96,947299999.0
2007-09-13 09:19:00,95.94,95.96,95.93,95.94,1925500028.0
2007-09-13 09:20:00,95.95,95.95,95.93,95.93,1925500028.0
2007-09-13 09:21:00,95.93,95.93,95.9,95.91,1441999989.0
2007-09-13 09:22:00,95.89,95.94,95.89,95.93,1121400004.0
2007-09-13 09:23:00,95.93,95.93,95.91,95.92,1121400004.0
2007-09-13 09:24:00,95.92,95.98,95.92,95.97,1790899994.0
2007-09-13 09:25:00,95.98,96.05,95.98,96.01,2078500006.0
2007-09-13 09:26:00,96.03,96.03,96.0,96.01,2078500006.0
2007-09-13 09:27:00,96.03,96.08,96.01,96.08,2078500006.0
2007-09-13 09:28:00,96.1,96.12,96.04,96.05,2078500006.0
2007-09-13 09:29:00,96.05,96.1,96.05,96.09,1930600002.0
2007-09-13 09:30:00,96.09,96.1,96.06,96.06,1785799985.0
2007-09-13 09:31:00,96.065,96.085,96.05,96.08,1415100010.0
2007-09-13 09:32:00,96.085,96.09,96.06,96.08,783099997.0
2007-09-13 09:33:00,96.08,96.08,96.06,96.08,764300001.0
2007-09-13 09:34:00,96.08,96.16,96.075,96.13,1107800009.0
2007-09-13 09:35:00,96.13,96.17,96.09,96.1,1566400000.0
2007-09-13 09:36:00,96.1,96.14,96.1,96.14,1340099999.0
2007-09-13 09:37:00,96.14,96.14,96.065,96.075,2131200001.0
2007-09-13 09:38:00,96.07,96.08,96.05,96.07,879099985.0
2007-09-13 09:39:00,96.08,96.12,96.07,96.1,879099985.0
2007-09-13 09:40:00,96.11,96.14,96.08,96.12,879099985.0
2007-09-13 09:41:00,96.13,96.18,96.13,96.18,879099985.0
2007-09-13 09:42:00,96.18,96.21,96.18,96.2,1368299993.0
2007-09-13 09:43:00,96.18,96.21,96.18,96.19,1667099988.0
2007-09-13 09:44:00,96.21,96.21,96.17,96.18,1667099988.0
2007-09-13 09:45:00,96.18,96.18,96.14,96.14,1531300007.0
2007-09-13 09:46:00,96.14,96.2,96.14,96.17,1478499997.0
2007-09-13 09:47:00,96.19,96.2,96.16,96.18,1571199998.0
2007-09-13 09:48:00,96.18,96.19,96.15,96.18,968800003.0
2007-09-13 09:49:00,96.17,96.2,96.17,96.19,848200002.0
2007-09-13 09:50:00,96.19,96.2,96.17,96.18,1658599996.0
2007-09-13 09:51:00,96.18,96.18,96.14,96.15,1430000030.0
2007-09-13 09:52:00,96.15,96.16,96.08,96.08,1211600004.0
2007-09-13 09:53:00,96.09,96.12,96.09,96.09,1143100005.0
2007-09-13 09:54:00,96.095,96.11,96.08,96.11,820700014.0
2007-09-13 09:55:00,96.11,96.12,96.09,96.1,1000999998.0
2007-09-13 09:56:00,96.11,96.15,96.1,96.12,1436199986.0
2007-09-13 09:57:00,96.12,96.15,96.11,96.145,1606899983.0
2007-09-13 09:58:00,96.12,96.21,96.11,96.19,1649200009.0
2007-09-13 09:59:00,96.195,96.21,96.17,96.17,1649200009.0
2007-09-13 10:00:00,96.17,96.19,96.15,96.16,1690600010.0
2007-09-13 10:01:00,96.17,96.225,96.15,96.2,1738700027.0
2007-09-13 10:02:00,96.2,96.26,96.2,96.255,1738900001.0
2007-09-13 10:03:00,96.255,96.275,96.22,96.26,1115900000.0
2007-09-13 10:04:00,96.25,96.28,96.25,96.275,1706799995.0
2007-09-13 10:05:00,96.275,96.34,96.27,96.29,1777300001.0
2007-09-13 10:06:00,96.3,96.33,96.3,96.33,1405599993.0
2007-09-13 10:07:00,96.35,96.37,96.31,96.35,1405599993.0
2007-09-13 10:08:00,96.35,96.37,96.325,96.35,955999991.0
2007-09-13 10:09:00,96.345,96.37,96.33,96.36,1385699999.0
2007-09-13 10:10:00,96.35,96.365,96.34,96.34,951699982.0
2007-09-13 10:11:00,96.35,96.38,96.34,96.345,1484300005.0
2007-09-13 10:12:00,96.345,96.365,96.33,96.34,1842000009.0
2007-09-13 10:13:00,96.35,96.36,96.33,96.35,736899998.0
2007-09-13 10:14:00,96.35,96.4,96.34,96.39,651300006.0
2007-09-13 10:15:00,96.39,96.4,96.38,96.4,1113100004.0
2007-09-13 10:16:00,96.39,96.4,96.36,96.38,1996799995.0
2007-09-13 10:17:00,96.37,96.4,96.37,96.39,512899998.0
2007-09-13 10:18:00,96.39,96.41,96.38,96.4,876799987.0
2007-09-13 10:19:00,96.4,96.4,96.375,96.38,1077000003.0
2007-09-13 10:20:00,96.38,96.4,96.36,96.38,969899998.0
2007-09-13 10:21:00,96.39,96.42,96.39,96.4,428900003.0
2007-09-13 10:22:00,96.39,96.42,96.39,96.41,829200001.0
2007-09-13 10:23:00,96.41,96.41,96.37,96.39,976400010.0
2007-09-13 10:24:00,96.39,96.39,96.36,96.37,355299999.0
2007-09-13 10:25:00,96.37,96.39,96.37,96.38,1790499999.0
2007-09-13 10:26:00,96.38,96.38,96.35,96.36,1159500005.0
2007-09-13 10:27:00,96.36,96.42,96.35,96.4,1078900002.0
2007-09-13 10:28:00,96.4,96.42,96.38,96.405,1291000022.0
2007-09-13 10:29:00,96.41,96.46,96.39,96.42,1398999999.0
2007-09-13 10:30:00,96.42,96.425,96.405,96.415,1091700008.0
2007-09-13 10:31:00,96.415,96.425,96.405,96.42,555100003.0
2007-09-13 10:32:00,96.42,96.435,96.41,96.435,1866699977.0
2007-09-13 10:33:00,96.42,96.425,96.4,96.41,657899997.0
2007-09-13 10:34:00,96.41,96.43,96.4,96.4,665400002.0
2007-09-13 10:35:00,96.4,96.41,96.37,96.37,1108499992.0
2007-09-13 10:36:00,96.37,96.38,96.355,96.37,1398200007.0
2007-09-13 10:37:00,96.37,96.39,96.36,96.38,1046700009.0
2007-09-13 10:38:00,96.38,96.39,96.37,96.37,829800009.0
2007-09-13 10:39:00,96.37,96.42,96.36,96.4,1914200002.0
2007-09-13 10:40:00,96.4,96.41,96.39,96.4,1457900019.0
2007-09-13 10:41:00,96.39,96.43,96.39,96.425,503399993.0
2007-09-13 10:42:00,96.425,96.44,96.4,96.44,616299999.0
2007-09-13 10:43:00,96.43,96.46,96.42,96.44,1520000000.0
2007-09-13 10:44:00,96.44,96.46,96.42,96.44,941399995.0
2007-09-13 10:45:00,96.44,96.48,96.43,96.455,784099999.0
2007-09-13 10:46:00,96.44,96.46,96.44,96.46,857500007.0
2007-09-13 10:47:00,96.46,96.47,96.44,96.46,857500007.0
2007-09-13 10:48:00,96.46,96.47,96.44,96.44,964199991.0
2007-09-13 10:49:00,96.44,96.45,96.44,96.45,1188699988.0
2007-09-13 10:50:00,96.45,96.46,96.44,96.45,640800006.0
2007-09-13 10:51:00,96.45,96.475,96.45,96.465,1696999990.0
2007-09-13 10:52:00,96.46,96.53,96.46,96.51,1918100000.0
2007-09-13 10:53:00,96.5,96.54,96.495,96.53,1625500004.0
2007-09-13 10:54:00,96.54,96.56,96.51,96.53,1931999975.0
2007-09-13 10:55:00,96.53,96.55,96.51,96.55,769500002.0
2007-09-13 10:56:00,96.55,96.57,96.53,96.57,1121900002.0
2007-09-13 10:57:00,96.58,96.58,96.53,96.53,1121900002.0
2007-09-13 10:58:00,96.55,96.57,96.54,96.56,1121900002.0
2007-09-13 10:59:00,96.56,96.58,96.54,96.57,1530400007.0
2007-09-13 11:00:00,96.58,96.6,96.54,96.54,1751700014.0
2007-09-13 11:01:00,96.545,96.56,96.46,96.46,1654800018.0
2007-09-13 11:02:00,96.47,96.48,96.44,96.45,2058199993.0
2007-09-13 11:03:00,96.44,96.46,96.39,96.39,820500004.0
2007-09-13 11:04:00,96.4,96.44,96.4,96.44,820500004.0
2007-09-13 11:05:00,96.44,96.44,96.42,96.43,667400000.0
2007-09-13 11:06:00,96.44,96.46,96.41,96.44,813200001.0
2007-09-13 11:07:00,96.44,96.445,96.425,96.44,813200001.0
2007-09-13 11:08:00,96.44,96.46,96.43,96.44,1161599987.0
2007-09-13 11:09:00,96.44,96.46,96.43,96.455,1348099999.0
2007-09-13 11:10:00,96.455,96.47,96.43,96.43,1209499995.0
2007-09-13 11:11:00,96.435,96.45,96.42,96.435,797499998.0
2007-09-13 11:12:00,96.435,96.44,96.43,96.44,284200000.0
2007-09-13 11:13:00,96.44,96.46,96.44,96.46,377200001.0
2007-09-13 11:14:00,96.46,96.48,96.44,96.44,1370399996.0
2007-09-13 11:15:00,96.46,96.51,96.455,96.51,1370399996.0
2007-09-13 11:16:00,96.51,96.54,96.5,96.53,1315000005.0
2007-09-13 11:17:00,96.53,96.54,96.51,96.53,769300000.0
2007-09-13 11:18:00,96.53,96.63,96.52,96.62,1486300011.0
2007-09-13 11:19:00,96.62,96.64,96.6,96.62,1423999999.0
2007-09-13 11:20:00,96.62,96.64,96.59,96.6,1381400020.0
2007-09-13 11:21:00,96.59,96.62,96.58,96.59,2140099983.0
2007-09-13 11:22:00,96.59,96.62,96.59,96.6,1466900017.0
2007-09-13 11:23:00,96.6,96.63,96.6,96.62,1560200018.0
2007-09-13 11:24:00,96.62,96.67,96.61,96.64,1835700009.0
2007-09-13 11:25:00,96.64,96.66,96.62,96.62,1964400019.0
2007-09-13 11:26:00,96.62,96.64,96.61,96.62,1383599982.0
2007-09-13 11:27:00,96.62,96.62,96.53,96.53,1587000015.0
2007-09-13 11:28:00,96.53,96.55,96.53,96.54,1171799996.0
2007-09-13 11:29:00,96.54,96.55,96.52,96.52,1397400015.0
2007-09-13 11:30:00,96.53,96.57,96.53,96.57,449800000.0
2007-09-13 11:31:00,96.57,96.57,96.53,96.55,1465199986.0
2007-09-13 11:32:00,96.55,96.555,96.53,96.54,1336199967.0
2007-09-13 11:33:00,96.55,96.55,96.52,96.53,506700003.0
2007-09-13 11:34:00,96.54,96.56,96.52,96.52,1611700023.0
2007-09-13 11:35:00,96.52,96.54,96.5,96.525,1415899979.0
2007-09-13 11:36:00,96.525,96.53,96.51,96.53,2032200007.0
2007-09-13 11:37:00,96.53,96.54,96.52,96.53,1414500008.0
2007-09-13 11:38:00,96.53,96.57,96.53,96.57,1862500021.0
2007-09-13 11:39:00,96.56,96.57,96.55,96.57,1299900014.0
2007-09-13 11:40:00,96.57,96.57,96.55,96.55,1013900010.0
2007-09-13 11:41:00,96.57,96.58,96.56,96.58,1013900010.0
2007-09-13 11:42:00,96.58,96.64,96.58,96.64,1009799991.0
2007-09-13 11:43:00,96.62,96.66,96.62,96.63,1009799991.0
2007-09-13 11:44:00,96.62,96.63,96.62,96.63,478499997.0
2007-09-13 11:45:00,96.63,96.64,96.62,96.63,744499997.0
2007-09-13 11:46:00,96.63,96.63,96.62,96.63,391799994.0
2007-09-13 11:47:00,96.635,96.7,96.635,96.68,1162799988.0
2007-09-13 11:48:00,96.68,96.68,96.65,96.66,1160599993.0
2007-09-13 11:49:00,96.66,96.66,96.59,96.63,1571799985.0
2007-09-13 11:50:00,96.61,96.65,96.6,96.64,1714000018.0
2007-09-13 11:51:00,96.64,96.66,96.62,96.66,1209600026.0
2007-09-13 11:52:00,96.66,96.66,96.65,96.66,1331100010.0
2007-09-13 11:53:00,96.66,96.66,96.63,96.63,432100005.0
2007-09-13 11:54:00,96.63,96.66,96.59,96.59,1250500003.0
2007-09-13 11:55:00,96.6,96.6,96.57,96.6,1131899983.0
2007-09-13 11:56:00,96.59,96.6,96.57,96.58,1088600007.0
2007-09-13 11:57:00,96.58,96.59,96.54,96.55,1661399986.0
2007-09-13 11:58:00,96.57,96.57,96.55,96.55,1136699998.0
2007-09-13 11:59:00,96.56,96.56,96.52,96.53,1136699998.0
2007-09-13 12:00:00,96.53,96.55,96.53,96.53,857400005.0
2007-09-13 12:01:00,96.54,96.54,96.48,96.48,1124900004.0
2007-09-13 12:02:00,96.48,96.5,96.46,96.48,2105200016.0
2007-09-13 12:03:00,96.49,96.52,96.47,96.51,2117999987.0
2007-09-13 12:04:00,96.52,96.54,96.49,96.49,1791599989.0
2007-09-13 12:05:00,96.48,96.53,96.48,96.52,448399999.0
2007-09-13 12:06:00,96.52,96.52,96.48,96.49,1213500001.0
2007-09-13 12:07:00,96.49,96.505,96.475,96.49,1128999997.0
2007-09-13 12:08:00,96.49,96.51,96.48,96.495,1183800022.0
2007-09-13 12:09:00,96.5,96.515,96.46,96.46,717800004.0
2007-09-13 12:10:00,96.47,96.51,96.47,96.5,881799999.0
2007-09-13 12:11:00,96.5,96.51,96.48,96.5,2038899998.0
2007-09-13 12:12:00,96.48,96.5,96.46,96.46,1270399990.0
2007-09-13 12:13:00,96.48,96.48,96.46,96.46,1270399990.0
2007-09-13 12:14:00,96.44,96.48,96.43,96.44,1270399990.0
2007-09-13 12:15:00,96.46,96.47,96.45,96.46,1270399990.0
2007-09-13 12:16:00,96.47,96.48,96.45,96.46,2034399986.0
2007-09-13 12:17:00,96.46,96.49,96.44,96.49,573599999.0
2007-09-13 12:18:00,96.5,96.51,96.48,96.49,804199996.0
2007-09-13 12:19:00,96.49,96.5,96.485,96.49,183300000.0
2007-09-13 12:20:00,96.49,96.57,96.49,96.55,1204199999.0
2007-09-13 12:21:00,96.55,96.61,96.55,96.6,1856399992.0
2007-09-13 12:22:00,96.58,96.62,96.58,96.61,1754800007.0
2007-09-13 12:23:00,96.62,96.62,96.59,96.6,1754800007.0
2007-09-13 12:24:00,96.6,96.61,96.585,96.6,1217199988.0
2007-09-13 12:25:00,96.64,96.64,96.57,96.57,2119799996.0
2007-09-13 12:26:00,96.58,96.58,96.53,96.57,2119799996.0
2007-09-13 12:27:00,96.58,96.61,96.57,96.6,2119799996.0
2007-09-13 12:28:00,96.605,96.65,96.605,96.625,2119799996.0
2007-09-13 12:29:00,96.61,96.64,96.61,96.62,931899999.0
2007-09-13 12:30:00,96.64,96.66,96.64,96.66,931899999.0
2007-09-13 12:31:00,96.66,96.68,96.64,96.64,1044499993.0
2007-09-13 12:32:00,96.64,96.67,96.61,96.63,1044499993.0
2007-09-13 12:33:00,96.62,96.63,96.58,96.59,1854300007.0
2007-09-13 12:34:00,96.58,96.62,96.58,96.58,1614299987.0
2007-09-13 12:35:00,96.58,96.59,96.57,96.59,1573699958.0
2007-09-13 12:36:00,96.58,96.59,96.55,96.56,1366200012.0
2007-09-13 12:37:00,96.57,96.58,96.51,96.51,1964700016.0
2007-09-13 12:38:00,96.54,96.56,96.52,96.54,1964700016.0
2007-09-13 12:39:00,96.54,96.56,96.515,96.52,1081700002.0
2007-09-13 12:40:00,96.52,96.57,96.52,96.56,914200019.0
2007-09-13 12:41:00,96.555,96.59,96.54,96.58,792600006.0
2007-09-13 12:42:00,96.58,96.6,96.56,96.58,948200001.0
2007-09-13 12:43:00,96.58,96.58,96.54,96.56,1861599992.0
2007-09-13 12:44:00,96.56,96.57,96.53,96.54,1691500007.0
2007-09-13 12:45:00,96.51,96.51,96.46,96.46,1819499980.0
2007-09-13 12:46:00,96.44,96.46,96.43,96.44,1819499980.0
2007-09-13 12:47:00,96.46,96.46,96.39,96.39,1819499980.0
2007-09-13 12:48:00,96.41,96.43,96.39,96.43,1819499980.0
2007-09-13 12:49:00,96.43,96.44,96.41,96.44,1819499980.0
2007-09-13 12:50:00,96.44,96.44,96.375,96.41,1932799995.0
2007-09-13 12:51:00,96.41,96.44,96.41,96.43,1894000034.0
2007-09-13 12:52:00,96.41,96.44,96.39,96.43,1894000034.0
2007-09-13 12:53:00,96.45,96.47,96.44,96.44,1894000034.0
2007-09-13 12:54:00,96.43,96.46,96.42,96.44,1145700005.0
2007-09-13 12:55:00,96.44,96.46,96.43,96.44,578200001.0
2007-09-13 12:56:00,96.43,96.44,96.41,96.435,1125499999.0
2007-09-13 12:57:00,96.44,96.46,96.43,96.45,694200002.0
2007-09-13 12:58:00,96.45,96.46,96.42,96.43,231400001.0
2007-09-13 12:59:00,96.43,96.43,96.39,96.39,1564600013.0
2007-09-13 13:00:00,96.41,96.41,96.33,96.33,1564600013.0
2007-09-13 13:01:00,96.34,96.37,96.32,96.36,1564600013.0
2007-09-13 13:02:00,96.35,96.39,96.33,96.35,1630999966.0
2007-09-13 13:03:00,96.36,96.36,96.26,96.28,1630999966.0
2007-09-13 13:04:00,96.31,96.31,96.27,96.27,1630999966.0
2007-09-13 13:05:00,96.27,96.28,96.265,96.28,268600000.0
2007-09-13 13:06:00,96.27,96.3,96.24,96.24,672000001.0
2007-09-13 13:07:00,96.26,96.285,96.24,96.285,1062800001.0
2007-09-13 13:08:00,96.285,96.3,96.27,96.29,860299984.0
2007-09-13 13:09:00,96.29,96.31,96.28,96.28,1666299995.0
2007-09-13 13:10:00,96.26,96.26,96.23,96.25,1313600010.0
2007-09-13 13:11:00,96.24,96.26,96.23,96.25,1313600010.0
2007-09-13 13:12:00,96.25,96.3,96.21,96.28,1319499995.0
2007-09-13 13:13:00,96.26,96.28,96.23,96.26,1319499995.0
2007-09-13 13:14:00,96.28,96.31,96.25,96.31,1319499995.0
2007-09-13 13:15:00,96.31,96.32,96.3,96.32,589999996.0
2007-09-13 13:16:00,96.32,96.37,96.31,96.37,888499993.0
2007-09-13 13:17:00,96.37,96.39,96.36,96.37,1083700007.0
2007-09-13 13:18:00,96.37,96.39,96.34,96.37,1412800013.0
2007-09-13 13:19:00,96.37,96.41,96.35,96.41,1117400004.0
2007-09-13 13:20:00,96.41,96.43,96.37,96.41,1117199995.0
2007-09-13 13:21:00,96.41,96.41,96.36,96.38,834100007.0
2007-09-13 13:22:00,96.38,96.38,96.35,96.36,774199990.0
2007-09-13 13:23:00,96.36,96.37,96.34,96.35,1678500011.0
2007-09-13 13:24:00,96.35,96.35,96.28,96.31,1165999996.0
2007-09-13 13:25:00,96.31,96.31,96.28,96.28,582100008.0
2007-09-13 13:26:00,96.28,96.29,96.25,96.26,1507899998.0
2007-09-13 13:27:00,96.26,96.27,96.15,96.25,1327399995.0
2007-09-13 13:28:00,96.15,96.26,96.15,96.245,1572899984.0
2007-09-13 13:29:00,96.25,96.27,96.25,96.26,1220399997.0
2007-09-13 13:30:00,96.26,96.3,96.26,96.3,2082600015.0
2007-09-13 13:31:00,96.3,96.32,96.27,96.3,1805500000.0
2007-09-13 13:32:00,96.29,96.32,96.275,96.3,1470199998.0
2007-09-13 13:33:00,96.3,96.31,96.27,96.28,739399996.0
2007-09-13 13:34:00,96.28,96.28,96.25,96.27,270800001.0
2007-09-13 13:35:00,96.27,96.28,96.23,96.23,611399999.0
2007-09-13 13:36:00,96.23,96.25,96.22,96.23,1176000006.0
2007-09-13 13:37:00,96.23,96.24,96.15,96.22,1094700001.0
2007-09-13 13:38:00,96.22,96.24,96.21,96.24,787800003.0
2007-09-13 13:39:00,96.25,96.27,96.24,96.245,422900004.0
2007-09-13 13:40:00,96.245,96.265,96.23,96.245,436600009.0
2007-09-13 13:41:00,96.22,96.25,96.215,96.23,271599998.0
2007-09-13 13:42:00,96.23,96.275,96.21,96.26,926799991.0
2007-09-13 13:43:00,96.26,96.28,96.25,96.275,357099996.0
2007-09-13 13:44:00,96.27,96.285,96.27,96.28,147900001.0
2007-09-13 13:45:00,96.28,96.3,96.28,96.3,795400006.0
2007-09-13 13:46:00,96.29,96.31,96.28,96.3,1145200017.0
2007-09-13 13:47:00,96.3,96.31,96.265,96.27,1236899992.0
2007-09-13 13:48:00,96.28,96.29,96.21,96.225,1159100004.0
2007-09-13 13:49:00,96.19,96.19,96.05,96.05,1665300003.0
2007-09-13 13:50:00,96.06,96.08,95.98,95.99,1665300003.0
2007-09-13 13:51:00,95.99,96.1,95.99,96.09,911200001.0
2007-09-13 13:52:00,96.09,96.15,96.09,96.14,1856699998.0
2007-09-13 13:53:00,96.15,96.19,96.13,96.19,706599992.0
2007-09-13 13:54:00,96.19,96.24,96.19,96.22,514899997.0
2007-09-13 13:55:00,96.22,96.23,96.21,96.21,110600000.0
2007-09-13 13:56:00,96.215,96.23,96.21,96.23,239300000.0
2007-09-13 13:57:00,96.23,96.24,96.21,96.23,1436599996.0
2007-09-13 13:58:00,96.23,96.23,96.18,96.18,766199999.0
2007-09-13 13:59:00,96.18,96.18,96.11,96.11,841900002.0
2007-09-13 14:00:00,96.13,96.14,96.08,96.1,275800000.0
2007-09-13 14:01:00,96.1,96.15,96.1,96.14,1515199987.0
2007-09-13 14:02:00,96.14,96.16,96.1,96.14,1554499992.0
2007-09-13 14:03:00,96.14,96.15,96.11,96.115,1544199991.0
2007-09-13 14:04:00,96.125,96.15,96.11,96.13,1190299996.0
2007-09-13 14:05:00,96.14,96.15,96.12,96.14,338799997.0
2007-09-13 14:06:00,96.14,96.2,96.14,96.2,591900001.0
2007-09-13 14:07:00,96.2,96.21,96.18,96.18,510699996.0
2007-09-13 14:08:00,96.19,96.19,96.14,96.17,634700004.0
2007-09-13 14:09:00,96.17,96.22,96.16,96.21,541100004.0
2007-09-13 14:10:00,96.21,96.21,96.19,96.19,467700001.0
2007-09-13 14:11:00,96.2,96.21,96.175,96.2,1355290160.0
2007-09-13 14:12:00,96.205,96.24,96.2,96.24,278800000.0
2007-09-13 14:13:00,96.24,96.26,96.23,96.25,899399995.0
2007-09-13 14:14:00,96.25,96.29,96.25,96.29,643999998.0
2007-09-13 14:15:00,96.28,96.29,96.255,96.255,258699999.0
2007-09-13 14:16:00,96.26,96.27,96.25,96.26,397199997.0
2007-09-13 14:17:00,96.26,96.26,96.21,96.23,673099991.0
2007-09-13 14:18:00,96.23,96.25,96.23,96.24,517799996.0
2007-09-13 14:19:00,96.24,96.24,96.23,96.235,87300002.0
2007-09-13 14:20:00,96.24,96.245,96.225,96.24,232500000.0
2007-09-13 14:21:00,96.24,96.28,96.24,96.27,398499997.0
2007-09-13 14:22:00,96.27,96.27,96.23,96.24,271800001.0
2007-09-13 14:23:00,96.24,96.25,96.24,96.24,101400001.0
2007-09-13 14:24:00,96.24,96.24,96.23,96.23,140600000.0
2007-09-13 14:25:00,96.23,96.24,96.22,96.235,369999997.0
2007-09-13 14:26:00,96.235,96.235,96.21,96.22,291699996.0
2007-09-13 14:27:00,96.23,96.23,96.21,96.21,273599999.0
2007-09-13 14:28:00,96.225,96.255,96.225,96.255,273599999.0
2007-09-13 14:29:00,96.25,96.27,96.235,96.24,273599999.0
2007-09-13 14:30:00,96.235,96.32,96.23,96.32,995299995.0
2007-09-13 14:31:00,96.32,96.34,96.3,96.31,799100001.0
2007-09-13 14:32:00,96.31,96.31,96.22,96.23,963800001.0
2007-09-13 14:33:00,96.24,96.32,96.24,96.3,2030100014.0
2007-09-13 14:34:00,96.3,96.315,96.3,96.31,173599999.0
2007-09-13 14:35:00,96.31,96.33,96.3,96.31,203799995.0
2007-09-13 14:36:00,96.32,96.37,96.32,96.33,1208099998.0
2007-09-13 14:37:00,96.34,96.39,96.32,96.32,909699991.0
2007-09-13 14:38:00,96.325,96.325,96.25,96.265,1396899995.0
2007-09-13 14:39:00,96.27,96.28,96.26,96.27,1271000006.0
2007-09-13 14:40:00,96.27,96.27,96.235,96.24,2124499988.0
2007-09-13 14:41:00,96.24,96.26,96.235,96.25,1159600003.0
2007-09-13 14:42:00,96.25,96.28,96.25,96.28,1287099999.0
2007-09-13 14:43:00,96.27,96.31,96.27,96.31,843700000.0
2007-09-13 14:44:00,96.31,96.34,96.3,96.325,1658600010.0
2007-09-13 14:45:00,96.33,96.35,96.32,96.32,924500002.0
2007-09-13 14:46:00,96.32,96.385,96.31,96.38,916399993.0
2007-09-13 14:47:00,96.37,96.42,96.35,96.36,1207000000.0
2007-09-13 14:48:00,96.35,96.36,96.35,96.35,438800000.0
2007-09-13 14:49:00,96.36,96.4,96.33,96.39,1739700007.0
2007-09-13 14:50:00,96.39,96.42,96.38,96.415,1812300004.0
2007-09-13 14:51:00,96.415,96.42,96.34,96.36,1913200005.0
2007-09-13 14:52:00,96.36,96.36,96.32,96.32,676600000.0
2007-09-13 14:53:00,96.32,96.33,96.24,96.3,1229599998.0
2007-09-13 14:54:00,96.3,96.37,96.28,96.33,1273699994.0
2007-09-13 14:55:00,96.33,96.34,96.285,96.33,825600002.0
2007-09-13 14:56:00,96.33,96.36,96.305,96.35,556199996.0
2007-09-13 14:57:00,96.35,96.35,96.33,96.34,574300000.0
2007-09-13 14:58:00,96.34,96.37,96.33,96.37,1300384852.0
2007-09-13 14:59:00,96.36,96.4,96.36,96.4,957691337.0
2007-09-13 15:00:00,96.4,96.415,96.385,96.39,550299998.0
2007-09-13 15:01:00,96.39,96.39,96.36,96.36,898199999.0
2007-09-13 15:02:00,96.36,96.39,96.36,96.38,632799997.0
2007-09-13 15:03:00,96.38,96.41,96.38,96.41,831699997.0
2007-09-13 15:04:00,96.41,96.46,96.4,96.44,1153199998.0
2007-09-13 15:05:00,96.48,96.55,96.48,96.55,1425299985.0
2007-09-13 15:06:00,96.56,96.58,96.55,96.58,1425299985.0
2007-09-13 15:07:00,96.58,96.61,96.54,96.54,1250799993.0
2007-09-13 15:08:00,96.54,96.56,96.52,96.54,1510899993.0
2007-09-13 15:09:00,96.55,96.56,96.5,96.52,1563600003.0
2007-09-13 15:10:00,96.52,96.54,96.51,96.53,613700000.0
2007-09-13 15:11:00,96.54,96.54,96.5,96.51,930900008.0
2007-09-13 15:12:00,96.51,96.58,96.51,96.58,670700000.0
2007-09-13 15:13:00,96.58,96.6,96.56,96.6,1372899996.0
2007-09-13 15:14:00,96.6,96.62,96.59,96.62,1939400006.0
2007-09-13 15:15:00,96.62,96.62,96.58,96.6,1433800013.0
2007-09-13 15:16:00,96.6,96.6,96.53,96.55,1896799996.0
2007-09-13 15:17:00,96.55,96.61,96.55,96.59,1306599990.0
2007-09-13 15:18:00,96.59,96.59,96.53,96.56,1224300005.0
2007-09-13 15:19:00,96.56,96.57,96.5,96.5,1415100006.0
2007-09-13 15:20:00,96.5,96.51,96.47,96.5,1816999981.0
2007-09-13 15:21:00,96.5,96.52,96.48,96.52,808599989.0
2007-09-13 15:22:00,96.515,96.53,96.49,96.5,1388199989.0
2007-09-13 15:23:00,96.51,96.55,96.5,96.54,1187200012.0
2007-09-13 15:24:00,96.535,96.535,96.51,96.51,476199997.0
2007-09-13 15:25:00,96.52,96.565,96.51,96.55,1665000009.0
2007-09-13 15:26:00,96.555,96.58,96.55,96.56,619699998.0
2007-09-13 15:27:00,96.57,96.57,96.55,96.56,324000004.0
2007-09-13 15:28:00,96.56,96.56,96.49,96.51,945700001.0
2007-09-13 15:29:00,96.51,96.54,96.5,96.525,1186400005.0
2007-09-13 15:30:00,96.53,96.54,96.5,96.5,1337800010.0
2007-09-13 15:31:00,96.5,96.53,96.49,96.52,733099992.0
2007-09-13 15:32:00,96.53,96.54,96.5,96.51,1662199962.0
2007-09-13 15:33:00,96.51,96.51,96.48,96.49,969899992.0
2007-09-13 15:34:00,96.49,96.49,96.44,96.46,1567899978.0
2007-09-13 15:35:00,96.46,96.49,96.46,96.48,919900000.0
2007-09-13 15:36:00,96.48,96.49,96.43,96.46,2065699984.0
2007-09-13 15:37:00,96.46,96.48,96.44,96.47,1033700004.0
2007-09-13 15:38:00,96.47,96.48,96.43,96.445,416400000.0
2007-09-13 15:39:00,96.45,96.45,96.44,96.44,1279999991.0
2007-09-13 15:40:00,96.44,96.49,96.42,96.44,1604400007.0
2007-09-13 15:41:00,96.43,96.44,96.38,96.44,802799994.0
2007-09-13 15:42:00,96.44,96.45,96.4,96.42,775299997.0
2007-09-13 15:43:00,96.42,96.46,96.405,96.46,685400003.0
2007-09-13 15:44:00,96.43,96.45,96.43,96.44,704099999.0
2007-09-13 15:45:00,96.44,96.44,96.37,96.38,1229999990.0
2007-09-13 15:46:00,96.39,96.39,96.35,96.37,1062800004.0
2007-09-13 15:47:00,96.36,96.38,96.31,96.32,1164399990.0
2007-09-13 15:48:00,96.32,96.36,96.32,96.34,890100005.0
2007-09-13 15:49:00,96.34,96.36,96.31,96.33,962199995.0
2007-09-13 15:50:00,96.33,96.41,96.32,96.37,914200003.0
2007-09-13 15:51:00,96.37,96.45,96.37,96.45,1574099993.0
2007-09-13 15:52:00,96.45,96.45,96.41,96.45,650900001.0
2007-09-13 15:53:00,96.45,96.46,96.425,96.46,315099996.0
2007-09-13 15:54:00,96.46,96.46,96.44,96.45,120400000.0
2007-09-13 15:55:00,96.465,96.47,96.43,96.47,597800005.0
2007-09-13 15:56:00,96.47,96.49,96.46,96.49,794699996.0
2007-09-13 15:57:00,96.485,96.52,96.485,96.49,835500005.0
2007-09-13 15:58:00,96.49,96.53,96.485,96.485,1546400010.0
2007-09-13 15:59:00,96.48,96.54,96.48,96.5,1690400004.0
2007-09-13 16:00:00,96.49,96.58,96.49,96.555,1488699996.0
2007-09-13 16:01:00,96.555,96.62,96.555,96.61,2111900006.0
2007-09-13 16:02:00,96.63,96.64,96.575,96.59,1859700000.0
2007-09-13 16:03:00,96.59,96.59,96.53,96.53,1304900001.0
2007-09-13 16:04:00,96.54,96.54,96.49,96.495,1246999994.0
2007-09-13 16:05:00,96.49,96.56,96.49,96.55,967399995.0
2007-09-13 16:06:00,96.54,96.54,96.4,96.495,1202199992.0
2007-09-13 16:07:00,96.495,96.53,96.4,96.53,1664899998.0
2007-09-13 16:08:00,96.53,96.55,96.515,96.54,955899993.0
2007-09-13 16:09:00,96.54,96.54,96.5,96.5,1016100012.0
2007-09-13 16:10:00,96.5,96.52,96.5,96.515,564900000.0
2007-09-13 16:11:00,96.515,96.52,96.49,96.505,729199996.0
2007-09-13 16:12:00,96.505,96.525,96.49,96.525,457499999.0
2007-09-13 16:13:00,96.52,96.54,96.5,96.54,652000000.0
2007-09-13 16:14:00,96.54,96.56,96.5,96.505,1037599996.0
2007-09-13 16:15:00,96.505,96.54,96.49,96.515,1142200001.0
2007-09-13 16:16:00,96.515,96.555,96.49,96.545,890300006.0
2007-09-13 16:17:00,96.545,96.59,96.545,96.59,621800003.0
2007-09-13 16:18:00,96.59,96.65,96.59,96.64,701699997.0
2007-09-13 16:19:00,96.65,96.69,96.62,96.69,634800000.0
2007-09-13 16:20:00,96.69,96.72,96.67,96.68,1150199996.0
2007-09-13 16:21:00,96.67,96.7,96.65,96.67,1054699992.0
2007-09-13 16:22:00,96.67,96.72,96.67,96.7,494299999.0
2007-09-13 16:23:00,96.7,96.73,96.7,96.73,689999998.0
2007-09-13 16:24:00,96.73,96.74,96.69,96.74,1278099993.0
2007-09-13 16:25:00,96.73,96.76,96.71,96.74,1127399996.0
2007-09-13 16:26:00,96.75,96.78,96.71,96.76,1117899999.0
2007-09-13 16:27:00,96.75,96.76,96.73,96.75,869299998.0
2007-09-13 16:28:00,96.76,96.76,96.71,96.73,1516999991.0
2007-09-13 16:29:00,96.73,96.76,96.675,96.705,1132899999.0
2007-09-13 16:30:00,96.705,96.72,96.69,96.72,1379199983.0
2007-09-13 16:31:00,96.73,96.73,96.67,96.69,702000001.0
2007-09-13 16:32:00,96.685,96.72,96.68,96.695,487399994.0
2007-09-13 16:33:00,96.7,96.75,96.7,96.74,839900004.0
2007-09-13 16:34:00,96.74,96.82,96.73,96.8,1002300004.0
2007-09-13 16:35:00,96.8,96.84,96.78,96.83,1471799994.0
2007-09-13 16:36:00,96.83,96.86,96.77,96.82,1603499988.0
2007-09-13 16:37:00,96.83,96.84,96.81,96.83,1423300003.0
2007-09-13 16:38:00,96.82,96.86,96.78,96.83,1243400003.0
2007-09-13 16:39:00,96.82,96.85,96.81,96.82,910199983.0
2007-09-13 16:40:00,96.81,96.84,96.8,96.81,757099991.0
2007-09-13 16:41:00,96.81,96.84,96.8,96.825,799700007.0
2007-09-13 16:42:00,96.83,96.835,96.79,96.8,593199998.0
2007-09-13 16:43:00,96.8,96.8,96.74,96.77,1153999998.0
2007-09-13 16:44:00,96.76,96.78,96.76,96.765,607900002.0
2007-09-13 16:45:00,96.765,96.79,96.745,96.775,889000000.0
2007-09-13 16:46:00,96.78,96.81,96.77,96.81,351500003.0
2007-09-13 16:47:00,96.81,96.825,96.785,96.79,387999999.0
2007-09-13 16:48:00,96.79,96.8,96.78,96.795,703599996.0
2007-09-13 16:49:00,96.795,96.795,96.76,96.76,884499985.0
2007-09-13 16:50:00,96.76,96.795,96.75,96.78,1212200014.0
2007-09-13 16:51:00,96.78,96.785,96.75,96.765,414199996.0
2007-09-13 16:52:00,96.765,96.78,96.745,96.76,260800000.0
2007-09-13 16:53:00,96.76,96.77,96.74,96.76,647700005.0
2007-09-13 16:54:00,96.76,96.78,96.74,96.78,675700001.0
2007-09-13 16:55:00,96.77,96.79,96.74,96.76,485799999.0
2007-09-13 16:56:00,96.76,96.76,96.74,96.75,488800000.0
2007-09-13 16:57:00,96.75,96.81,96.74,96.8,1055499995.0
2007-09-13 16:58:00,96.8,96.83,96.795,96.795,911399996.0
2007-09-13 16:59:00,96.795,96.83,96.78,96.78,917799995.0
2007-09-13 17:00:00,96.78,96.81,96.76,96.8,982099993.0
2007-09-13 17:01:00,96.79,96.83,96.79,96.82,592200009.0
2007-09-13 17:02:00,96.82,96.82,96.79,96.805,1042300003.0
2007-09-13 17:03:00,96.8,96.805,96.74,96.78,771499998.0
2007-09-13 17:04:00,96.78,96.78,96.74,96.75,807300003.0
2007-09-13 17:05:00,96.75,96.77,96.72,96.765,410300003.0
2007-09-13 17:06:00,96.765,96.79,96.76,96.76,466499995.0
2007-09-13 17:07:00,96.77,96.77,96.72,96.74,634100003.0
2007-09-13 17:08:00,96.74,96.75,96.725,96.725,585299999.0
2007-09-13 17:09:00,96.725,96.765,96.72,96.76,598600001.0
2007-09-13 17:10:00,96.76,96.79,96.76,96.79,203899999.0
2007-09-13 17:11:00,96.79,96.79,96.775,96.79,325399999.0
2007-09-13 17:12:00,96.79,96.8,96.77,96.8,459700003.0
2007-09-13 17:13:00,96.8,96.81,96.75,96.75,650999989.0
2007-09-13 17:14:00,96.75,96.78,96.75,96.76,741299991.0
2007-09-13 17:15:00,96.76,96.76,96.73,96.75,767799993.0
2007-09-13 17:16:00,96.74,96.78,96.73,96.78,1189899987.0
2007-09-13 17:17:00,96.79,96.82,96.78,96.8,699400005.0
2007-09-13 17:18:00,96.8,96.8,96.77,96.77,1153399991.0
2007-09-13 17:19:00,96.77,96.81,96.77,96.81,928199999.0
2007-09-13 17:20:00,96.81,96.81,96.78,96.8,1162999997.0
2007-09-13 17:21:00,96.8,96.81,96.78,96.79,994400007.0
2007-09-13 17:22:00,96.77,96.81,96.77,96.81,797700001.0
2007-09-13 17:23:00,96.81,96.81,96.77,96.8,1751799996.0
2007-09-13 17:24:00,96.79,96.83,96.78,96.83,429400001.0
2007-09-13 17:25:00,96.82,96.84,96.81,96.82,725399996.0
2007-09-13 17:26:00,96.83,96.85,96.82,96.83,720200001.0
2007-09-13 17:27:00,96.82,96.83,96.78,96.79,1053599998.0
2007-09-13 17:28:00,96.79,96.79,96.74,96.78,1195500000.0
2007-09-13 17:29:00,96.79,96.8,96.77,96.79,711199999.0
2007-09-13 17:30:00,96.79,96.79,96.77,96.77,245500000.0
2007-09-13 17:31:00,96.77,96.805,96.77,96.8,436299999.0
2007-09-13 17:32:00,96.8,96.805,96.78,96.8,524200003.0
2007-09-13 17:33:00,96.795,96.795,96.76,96.77,389200001.0
2007-09-13 17:34:00,96.77,96.785,96.75,96.75,771399999.0
2007-09-13 17:35:00,96.75,96.76,96.73,96.74,521499996.0
2007-09-13 17:36:00,96.74,96.75,96.69,96.72,465300000.0
2007-09-13 17:37:00,96.71,96.71,96.66,96.67,493799998.0
2007-09-13 17:38:00,96.67,96.67,96.62,96.63,363999999.0
2007-09-13 17:39:00,96.63,96.66,96.61,96.64,1929999987.0
2007-09-13 17:40:00,96.64,96.67,96.63,96.67,1010300000.0
2007-09-13 17:41:00,96.67,96.68,96.65,96.65,1086900000.0
2007-09-13 17:42:00,96.65,96.655,96.64,96.64,574499998.0
2007-09-13 17:43:00,96.64,96.67,96.64,96.655,336999996.0
2007-09-13 17:44:00,96.655,96.72,96.64,96.71,841199999.0
2007-09-13 17:45:00,96.71,96.73,96.71,96.72,558400003.0
2007-09-13 17:46:00,96.725,96.74,96.7,96.71,734400002.0
2007-09-13 17:47:00,96.73,96.74,96.71,96.73,153400002.0
2007-09-13 17:48:00,96.74,96.75,96.73,96.74,201100003.0
2007-09-13 17:49:00,96.74,96.75,96.71,96.73,907699999.0
2007-09-13 17:50:00,96.73,96.73,96.69,96.69,1075600003.0
2007-09-13 17:51:00,96.69,96.72,96.69,96.72,573700007.0
2007-09-13 17:52:00,96.72,96.72,96.7,96.71,317500000.0
2007-09-13 17:53:00,96.71,96.74,96.705,96.74,329199999.0
2007-09-13 17:54:00,96.74,96.76,96.73,96.73,601399998.0
2007-09-13 17:55:00,96.74,96.745,96.72,96.725,196599999.0
2007-09-13 17:56:00,96.73,96.73,96.68,96.7,1081799996.0
2007-09-13 17:57:00,96.71,96.73,96.69,96.72,793200002.0
2007-09-13 17:58:00,96.72,96.74,96.72,96.73,987600000.0
2007-09-13 17:59:00,96.73,96.82,96.72,96.81,600800001.0
2007-09-13 18:00:00,96.82,96.83,96.77,96.77,725699995.0
2007-09-13 18:01:00,96.77,96.79,96.77,96.79,487099997.0
2007-09-13 18:02:00,96.79,96.8,96.76,96.76,202800000.0
2007-09-13 18:03:00,96.76,96.77,96.75,96.76,291199997.0
2007-09-13 18:04:00,96.75,96.8,96.75,96.795,447500001.0
2007-09-13 18:05:00,96.795,96.83,96.78,96.8,377800000.0
2007-09-13 18:06:00,96.8,96.82,96.77,96.8,350100000.0
2007-09-13 18:07:00,96.79,96.79,96.78,96.78,183400000.0
2007-09-13 18:08:00,96.78,96.78,96.755,96.77,494100001.0
2007-09-13 18:09:00,96.79,96.79,96.74,96.77,329699999.0
2007-09-13 18:10:00,96.77,96.78,96.74,96.77,358099994.0
2007-09-13 18:11:00,96.75,96.79,96.75,96.76,296300000.0
2007-09-13 18:12:00,96.77,96.78,96.73,96.755,203800000.0
2007-09-13 18:13:00,96.755,96.78,96.75,96.77,401000000.0
2007-09-13 18:14:00,96.77,96.78,96.75,96.76,389600000.0
2007-09-13 18:15:00,96.76,96.81,96.76,96.79,554400003.0
2007-09-13 18:16:00,96.8,96.8,96.77,96.78,566200000.0
2007-09-13 18:17:00,96.79,96.82,96.79,96.82,320199999.0
2007-09-13 18:18:00,96.82,96.84,96.82,96.84,281600000.0
2007-09-13 18:19:00,96.84,96.84,96.82,96.83,239600000.0
2007-09-13 18:20:00,96.83,96.83,96.79,96.82,265700001.0
2007-09-13 18:21:00,96.82,96.84,96.81,96.82,265199997.0
2007-09-13 18:22:00,96.84,96.855,96.84,96.855,557899985.0
2007-09-13 18:23:00,96.855,96.97,96.84,96.91,716199997.0
2007-09-13 18:24:00,96.91,96.945,96.9,96.92,873599999.0
2007-09-13 18:25:00,96.93,96.98,96.9,96.93,792799999.0
2007-09-13 18:26:00,96.925,96.94,96.91,96.92,525599995.0
2007-09-13 18:27:00,96.91,96.93,96.9,96.91,432099998.0
2007-09-13 18:28:00,96.91,96.91,96.9,96.9,250500000.0
2007-09-13 18:29:00,96.91,96.91,96.89,96.9,394200003.0
2007-09-13 18:30:00,96.9,96.91,96.9,96.91,147400000.0
2007-09-13 18:31:00,96.91,96.92,96.88,96.89,663799995.0
2007-09-13 18:32:00,96.89,96.9,96.88,96.9,376500000.0
2007-09-13 18:33:00,96.9,96.92,96.9,96.9,159400000.0
2007-09-13 18:34:00,96.9,96.9,96.89,96.89,56000000.0
2007-09-13 18:35:00,96.885,96.9,96.885,96.9,64000000.0
2007-09-13 18:36:00,96.9,96.91,96.88,96.89,377900001.0
2007-09-13 18:37:00,96.89,96.9,96.88,96.9,794699993.0
2007-09-13 18:38:00,96.9,96.9,96.88,96.89,129899998.0
2007-09-13 18:39:00,96.89,96.92,96.89,96.92,373799996.0
2007-09-13 18:40:00,96.92,96.93,96.88,96.89,632299998.0
2007-09-13 18:41:00,96.89,96.91,96.89,96.905,390700001.0
2007-09-13 18:42:00,96.91,96.92,96.9,96.92,178400000.0
2007-09-13 18:43:00,96.925,96.93,96.9,96.91,114400000.0
2007-09-13 18:44:00,96.91,96.925,96.9,96.91,481699998.0
2007-09-13 18:45:00,96.91,96.91,96.89,96.89,232800000.0
2007-09-13 18:46:00,96.89,96.9,96.865,96.865,344400000.0
2007-09-13 18:47:00,96.86,96.88,96.85,96.86,410700000.0
2007-09-13 18:48:00,96.86,96.865,96.83,96.865,563699998.0
2007-09-13 18:49:00,96.86,96.87,96.86,96.865,737399995.0
2007-09-13 18:50:00,96.87,96.9,96.86,96.9,1157400004.0
2007-09-13 18:51:00,96.9,96.9,96.88,96.885,140800000.0
2007-09-13 18:52:00,96.89,96.925,96.88,96.925,480500000.0
2007-09-13 18:53:00,96.925,96.955,96.91,96.935,529100004.0
2007-09-13 18:54:00,96.935,96.935,96.91,96.92,547399997.0
2007-09-13 18:55:00,96.92,96.97,96.9,96.955,708399996.0
2007-09-13 18:56:00,96.96,96.98,96.95,96.97,384000000.0
2007-09-13 18:57:00,96.97,97.0,96.94,96.95,1678799996.0
2007-09-13 18:58:00,96.95,96.97,96.92,96.97,329699999.0
2007-09-13 18:59:00,96.97,96.97,96.93,96.96,473299999.0
2007-09-13 19:00:00,96.96,96.99,96.93,96.98,1320899994.0
2007-09-13 19:01:00,96.98,96.98,96.97,96.97,604899995.0
2007-09-13 19:02:00,96.97,96.99,96.94,96.98,809399996.0
2007-09-13 19:03:00,96.98,96.99,96.95,96.99,1312399995.0
2007-09-13 19:04:00,96.99,97.01,96.97,97.01,1285499996.0
2007-09-13 19:05:00,97.01,97.03,97.01,97.02,751000003.0
2007-09-13 19:06:00,97.02,97.03,96.995,97.02,399699999.0
2007-09-13 19:07:00,97.03,97.06,97.02,97.06,576999999.0
2007-09-13 19:08:00,97.05,97.06,97.03,97.045,911199995.0
2007-09-13 19:09:00,97.045,97.065,97.03,97.04,537100005.0
2007-09-13 19:10:00,97.03,97.06,97.03,97.06,425400002.0
2007-09-13 19:11:00,97.065,97.09,97.04,97.07,629400002.0
2007-09-13 19:12:00,97.07,97.1,97.06,97.08,797300003.0
2007-09-13 19:13:00,97.08,97.115,97.07,97.07,694900000.0
2007-09-13 19:14:00,97.07,97.095,97.06,97.095,216600000.0
2007-09-13 19:15:00,97.095,97.1,97.03,97.07,1126700002.0
2007-09-13 19:16:00,97.08,97.08,97.07,97.07,78100000.0
2007-09-13 19:17:00,97.07,97.07,97.06,97.07,127999999.0
2007-09-13 19:18:00,97.07,97.07,97.06,97.06,22000000.0
2007-09-13 19:19:00,97.06,97.1,97.06,97.09,731199999.0
2007-09-13 19:20:00,97.09,97.11,97.075,97.075,990199995.0
2007-09-13 19:21:00,97.08,97.13,97.07,97.12,1205399996.0
2007-09-13 19:22:00,97.12,97.17,97.1,97.17,834999998.0
2007-09-13 19:23:00,97.17,97.17,97.14,97.14,579499996.0
2007-09-13 19:24:00,97.14,97.16,97.11,97.15,1241699986.0
2007-09-13 19:25:00,97.155,97.16,97.14,97.14,450999995.0
2007-09-13 19:26:00,97.17,97.18,97.16,97.17,462499997.0
2007-09-13 19:27:00,97.18,97.18,97.14,97.145,106099998.0
2007-09-13 19:28:00,97.145,97.145,97.12,97.135,895899997.0
2007-09-13 19:29:00,97.135,97.14,97.08,97.14,656499994.0
2007-09-13 19:30:00,97.14,97.15,97.13,97.14,388199993.0
2007-09-13 19:31:00,97.15,97.15,97.13,97.14,638700000.0
2007-09-13 19:32:00,97.14,97.14,97.11,97.11,576300000.0
2007-09-13 19:33:00,97.11,97.11,97.07,97.08,407799998.0
2007-09-13 19:34:00,97.09,97.12,97.09,97.1,361499993.0
2007-09-13 19:35:00,97.11,97.11,97.095,97.1,142400000.0
2007-09-13 19:36:00,97.1,97.13,97.09,97.13,518699999.0
2007-09-13 19:37:00,97.13,97.14,97.11,97.135,593899993.0
2007-09-13 19:38:00,97.13,97.14,97.09,97.1,591800006.0
2007-09-13 19:39:00,97.1,97.1,97.09,97.1,148799997.0
2007-09-13 19:40:00,97.1,97.11,97.09,97.09,253599998.0
2007-09-13 19:41:00,97.09,97.09,97.09,97.09,193800000.0
2007-09-13 19:42:00,97.085,97.09,97.06,97.08,268000000.0
2007-09-13 19:43:00,97.08,97.09,97.06,97.07,167900000.0
2007-09-13 19:44:00,97.07,97.1,97.07,97.1,351399999.0
2007-09-13 19:45:00,97.09,97.1,97.085,97.1,185600000.0
2007-09-13 19:46:00,97.095,97.095,97.095,97.095,42400000.0
2007-09-13 19:47:00,97.1,97.1,97.085,97.1,398700000.0
2007-09-13 19:48:00,97.1,97.1,97.08,97.09,213100000.0
2007-09-13 19:49:00,97.09,97.1,97.07,97.07,331800000.0
2007-09-13 19:50:00,97.09,97.1,97.07,97.085,284600000.0
2007-09-13 19:51:00,97.085,97.1,97.08,97.09,182499999.0
2007-09-13 19:52:00,97.09,97.09,97.06,97.06,361200000.0
2007-09-13 19:53:00,97.07,97.08,97.05,97.06,405700000.0
2007-09-13 19:54:00,97.06,97.07,97.05,97.07,488200000.0
2007-09-13 19:55:00,97.07,97.07,97.07,97.07,81600000.0
2007-09-13 19:56:00,97.07,97.07,97.03,97.04,724099988.0
2007-09-13 19:57:00,97.04,97.04,97.01,97.03,891500000.0
2007-09-13 19:58:00,97.02,97.02,96.99,97.01,1018499983.0
2007-09-13 19:59:00,97.01,97.02,96.98,96.995,805599998.0
2007-09-13 20:00:00,97.0,97.03,96.995,97.03,863500000.0
2007-09-13 20:01:00,97.02,97.06,97.02,97.03,465900001.0
2007-09-13 20:02:00,97.04,97.065,97.03,97.065,420800001.0
2007-09-13 20:03:00,97.065,97.065,97.04,97.055,468199999.0
2007-09-13 20:04:00,97.055,97.075,97.05,97.07,188100000.0
2007-09-13 20:05:00,97.075,97.075,97.055,97.055,88800000.0
2007-09-13 20:06:00,97.06,97.085,97.055,97.085,273500001.0
2007-09-13 20:07:00,97.085,97.085,97.045,97.05,161499999.0
2007-09-13 20:08:00,97.05,97.075,97.05,97.055,208300001.0
2007-09-13 20:09:00,97.055,97.075,97.05,97.07,98400000.0
2007-09-13 20:10:00,97.07,97.08,97.06,97.08,148500000.0
2007-09-13 20:11:00,97.08,97.08,97.07,97.07,79100000.0
2007-09-13 20:12:00,97.075,97.08,97.07,97.08,64500000.0
2007-09-13 20:13:00,97.08,97.085,97.07,97.085,87899997.0
2007-09-13 20:14:00,97.085,97.085,97.045,97.045,245500003.0
2007-09-13 20:15:00,97.055,97.06,97.03,97.03,607900005.0
2007-09-13 20:16:00,97.03,97.06,97.02,97.06,1069399990.0
2007-09-13 20:17:00,97.06,97.06,97.02,97.03,472500000.0
2007-09-13 20:18:00,97.03,97.03,96.98,96.98,757999996.0
2007-09-13 20:19:00,96.98,96.98,96.93,96.94,984000000.0
2007-09-13 20:20:00,96.94,97.0,96.93,97.0,1051500004.0
2007-09-13 20:21:00,97.0,97.01,96.98,96.99,338900001.0
2007-09-13 20:22:00,96.99,96.99,96.98,96.98,432600000.0
2007-09-13 20:23:00,96.98,96.99,96.955,96.97,349000000.0
2007-09-13 20:24:00,96.96,96.97,96.95,96.96,330200003.0
2007-09-13 20:25:00,96.97,96.99,96.95,96.99,546300000.0
2007-09-13 20:26:00,96.99,97.015,96.99,97.01,822200000.0
2007-09-13 20:27:00,97.005,97.1,96.955,96.96,1680999996.0
2007-09-13 20:28:00,96.955,97.0,96.95,96.995,996299995.0
2007-09-13 20:29:00,96.98,97.0,96.93,96.94,342499999.0
2007-09-13 20:30:00,96.935,96.935,96.87,96.88,593299998.0
2007-09-13 20:31:00,96.885,96.9,96.86,96.88,719499996.0
2007-09-13 20:32:00,96.885,96.9,96.82,96.83,773099995.0
2007-09-13 20:33:00,96.83,96.84,96.82,96.84,459200003.0
2007-09-13 20:34:00,96.835,96.89,96.83,96.89,416900000.0
2007-09-13 20:35:00,96.895,96.9,96.86,96.89,745300001.0
2007-09-13 20:36:00,96.89,96.91,96.88,96.91,594300006.0
2007-09-13 20:37:00,96.92,96.99,96.92,96.95,620700001.0
2007-09-13 20:38:00,96.96,96.97,96.93,96.93,916499992.0
2007-09-13 20:39:00,96.94,96.95,96.93,96.95,588899999.0
2007-09-13 20:40:00,96.95,96.95,96.93,96.93,229000002.0
2007-09-13 20:41:00,96.94,96.945,96.94,96.94,26400000.0
2007-09-13 20:42:00,96.94,96.98,96.93,96.97,209700002.0
2007-09-13 20:43:00,96.97,97.0,96.92,96.94,976800009.0
2007-09-13 20:44:00,96.935,96.97,96.91,96.96,633600006.0
2007-09-13 20:45:00,96.96,96.98,96.94,96.96,663299998.0
2007-09-13 20:46:00,96.97,96.97,96.96,96.97,480999998.0
2007-09-13 20:47:00,96.97,96.97,96.94,96.96,185200001.0
2007-09-13 20:48:00,96.96,96.99,96.96,96.98,332799998.0
2007-09-13 20:49:00,96.98,96.98,96.96,96.97,169200001.0
2007-09-13 20:50:00,96.97,96.97,96.95,96.97,205600000.0
2007-09-13 20:51:00,96.97,96.97,96.94,96.96,147999999.0
2007-09-13 20:52:00,96.96,96.97,96.96,96.97,104800000.0
2007-09-13 20:53:00,96.965,96.97,96.93,96.94,549099999.0
2007-09-13 20:54:00,96.95,96.97,96.945,96.97,122200000.0
2007-09-13 20:55:00,96.97,96.97,96.96,96.96,75200000.0
2007-09-13 20:56:00,96.96,96.96,96.91,96.91,584500000.0
2007-09-13 20:57:00,96.91,96.91,96.855,96.9,680099995.0
2007-09-13 20:58:00,96.9,96.92,96.89,96.91,498100000.0
2007-09-13 20:59:00,96.91,96.92,96.9,96.9,673100000.0
2007-09-13 21:00:00,96.92,96.94,96.91,96.93,754599996.0
2007-09-13 21:01:00,96.93,96.94,96.92,96.93,436599999.0
2007-09-13 21:02:00,96.93,96.93,96.91,96.915,337199998.0
2007-09-13 21:03:00,96.915,96.935,96.91,96.92,506799999.0
2007-09-13 21:04:00,96.93,96.94,96.91,96.91,379800000.0
2007-09-13 21:05:00,96.92,96.96,96.91,96.94,400499998.0
2007-09-13 21:06:00,96.94,96.98,96.92,96.98,1003299999.0
2007-09-13 21:07:00,96.98,97.0,96.97,96.99,583499998.0
2007-09-13 21:08:00,96.99,97.01,96.97,97.01,1199999998.0
2007-09-13 21:09:00,97.0,97.02,96.99,96.99,836900000.0
2007-09-13 21:10:00,96.99,97.0,96.98,97.0,526400002.0
2007-09-13 21:11:00,96.99,96.99,96.97,96.98,445400000.0
2007-09-13 21:12:00,96.98,97.0,96.975,97.0,242100000.0
2007-09-13 21:13:00,97.0,97.0,96.99,96.99,189100000.0
2007-09-13 21:14:00,97.0,97.0,96.98,96.98,717799999.0
2007-09-13 21:15:00,96.975,96.98,96.97,96.97,100500000.0
2007-09-13 21:16:00,96.97,96.97,96.96,96.96,194900000.0
2007-09-13 21:17:00,96.96,96.96,96.96,96.96,388100000.0
2007-09-13 21:18:00,96.96,96.96,96.92,96.94,739099999.0
2007-09-13 21:19:00,96.94,96.95,96.92,96.93,459800001.0
2007-09-13 21:20:00,96.93,96.96,96.92,96.96,971999999.0
2007-09-13 21:21:00,96.96,96.97,96.95,96.97,252300000.0
2007-09-13 21:22:00,96.97,96.97,96.93,96.95,390100000.0
2007-09-13 21:23:00,96.95,96.95,96.91,96.925,967700003.0
2007-09-13 21:24:00,96.93,96.96,96.93,96.96,522999994.0
2007-09-13 21:25:00,96.96,96.97,96.96,96.97,87500000.0
2007-09-13 21:26:00,96.97,96.98,96.96,96.97,364600000.0
2007-09-13 21:27:00,96.97,96.97,96.955,96.96,305599996.0
2007-09-13 21:28:00,96.96,96.96,96.94,96.96,657499989.0
2007-09-13 21:29:00,96.96,96.96,96.94,96.94,300500000.0
2007-09-13 21:30:00,96.94,96.96,96.94,96.94,415900003.0
2007-09-13 21:31:00,96.93,96.93,96.91,96.92,783799997.0
2007-09-13 21:32:00,96.915,96.92,96.89,96.89,300500001.0
2007-09-13 21:33:00,96.89,96.895,96.86,96.89,691900004.0
2007-09-13 21:34:00,96.89,96.89,96.89,96.89,323100000.0
2007-09-13 21:35:00,96.89,96.9,96.87,96.89,252000000.0
2007-09-13 21:36:00,96.89,96.9,96.87,96.88,443699995.0
2007-09-13 21:37:00,96.88,96.89,96.88,96.89,167400000.0
2007-09-13 21:38:00,96.89,96.89,96.88,96.89,254100004.0
2007-09-13 21:39:00,96.89,96.9,96.88,96.9,509300000.0
2007-09-13 21:40:00,96.9,96.9,96.88,96.89,120700001.0
2007-09-13 21:41:00,96.89,96.93,96.89,96.92,304000000.0
2007-09-13 21:42:00,96.92,96.94,96.9,96.93,399000000.0
2007-09-13 21:43:00,96.93,96.95,96.91,96.93,815600004.0
2007-09-13 21:44:00,96.93,96.93,96.86,96.87,682700003.0
2007-09-13 21:45:00,96.88,96.88,96.86,96.88,190699999.0
2007-09-13 21:46:00,96.89,96.89,96.88,96.88,57800000.0
2007-09-13 21:47:00,96.88,96.88,96.86,96.87,149200000.0
2007-09-13 21:48:00,96.87,96.87,96.84,96.84,301200002.0
2007-09-13 21:49:00,96.84,96.87,96.82,96.83,743499994.0
2007-09-13 21:50:00,96.82,96.83,96.81,96.825,689199995.0
2007-09-13 21:51:00,96.82,96.84,96.8,96.815,709799988.0
2007-09-13 21:52:00,96.82,96.82,96.81,96.82,79200000.0
2007-09-13 21:53:00,96.82,96.87,96.81,96.86,904899995.0
2007-09-13 21:54:00,96.855,96.88,96.83,96.87,720200000.0
2007-09-13 21:55:00,96.87,96.87,96.83,96.84,635100003.0
2007-09-13 21:56:00,96.85,96.86,96.84,96.86,300599999.0
2007-09-13 21:57:00,96.86,96.86,96.85,96.85,728399998.0
2007-09-13 21:58:00,96.85,96.87,96.85,96.85,341199999.0
2007-09-13 21:59:00,96.845,96.86,96.845,96.85,282600000.0
2007-09-13 22:00:00,96.84,96.84,96.83,96.83,365199999.0
2007-09-13 22:01:00,96.83,96.84,96.82,96.83,532299996.0
2007-09-13 22:02:00,96.84,96.85,96.83,96.84,476700000.0
2007-09-13 22:03:00,96.84,96.87,96.84,96.87,416000000.0
2007-09-13 22:04:00,96.87,96.9,96.85,96.85,490699999.0
2007-09-13 22:05:00,96.85,96.88,96.85,96.86,318800000.0
2007-09-13 22:06:00,96.86,96.86,96.83,96.84,347800000.0
2007-09-13 22:07:00,96.84,96.85,96.84,96.85,295700000.0
2007-09-13 22:08:00,96.85,96.87,96.85,96.87,154800002.0
2007-09-13 22:09:00,96.87,96.89,96.85,96.88,405899999.0
2007-09-13 22:10:00,96.875,96.88,96.83,96.84,1018499997.0
2007-09-13 22:11:00,96.85,96.86,96.83,96.84,649799986.0
2007-09-13 22:12:00,96.85,96.85,96.84,96.85,171400000.0
2007-09-13 22:13:00,96.85,96.85,96.84,96.84,142799996.0
2007-09-13 22:14:00,96.83,96.85,96.83,96.85,205799999.0
2007-09-13 22:15:00,96.85,96.86,96.84,96.86,173499999.0
2007-09-13 22:16:00,96.86,96.86,96.83,96.835,587899999.0
2007-09-13 22:17:00,96.835,96.87,96.835,96.85,445699996.0
2007-09-13 22:18:00,96.85,96.87,96.835,96.87,432499995.0
2007-09-13 22:19:00,96.87,96.87,96.83,96.84,599799998.0
2007-09-13 22:20:00,96.84,96.84,96.78,96.79,1017400007.0
2007-09-13 22:21:00,96.8,96.81,96.765,96.77,560099996.0
2007-09-13 22:22:00,96.78,96.79,96.735,96.735,898299999.0
2007-09-13 22:23:00,96.74,96.74,96.72,96.74,816999993.0
2007-09-13 22:24:00,96.73,96.75,96.73,96.745,416599995.0
2007-09-13 22:25:00,96.75,96.76,96.74,96.74,510000001.0
2007-09-13 22:26:00,96.74,96.78,96.74,96.77,514599994.0
2007-09-13 22:27:00,96.77,96.77,96.73,96.74,749199997.0
2007-09-13 22:28:00,96.74,96.75,96.72,96.73,618799996.0
2007-09-13 22:29:00,96.72,96.74,96.72,96.74,260800000.0
2007-09-13 22:30:00,96.74,96.74,96.71,96.73,850399996.0
2007-09-13 22:31:00,96.73,96.74,96.71,96.715,856099990.0
2007-09-13 22:32:00,96.72,96.73,96.72,96.73,432599993.0
2007-09-13 22:33:00,96.73,96.74,96.72,96.74,779099996.0
2007-09-13 22:34:00,96.74,96.74,96.7,96.7,757799981.0
2007-09-13 22:35:00,96.7,96.71,96.69,96.71,775599981.0
2007-09-13 22:36:00,96.71,96.73,96.71,96.725,458799998.0
2007-09-13 22:37:00,96.73,96.73,96.7,96.7,202299998.0
2007-09-13 22:38:00,96.71,96.75,96.7,96.71,909799987.0
2007-09-13 22:39:00,96.72,96.72,96.7,96.72,351800000.0
2007-09-13 22:40:00,96.72,96.73,96.7,96.73,679300000.0
2007-09-13 22:41:00,96.73,96.77,96.73,96.735,643000000.0
2007-09-13 22:42:00,96.74,96.74,96.72,96.72,361900000.0
2007-09-13 22:43:00,96.72,96.73,96.72,96.72,144000000.0
2007-09-13 22:44:00,96.73,96.74,96.73,96.74,99800000.0
2007-09-13 22:45:00,96.74,96.76,96.72,96.73,200000000.0
2007-09-13 22:46:00,96.73,96.76,96.73,96.74,329800000.0
2007-09-13 22:47:00,96.73,96.73,96.63,96.65,380799999.0
2007-09-13 22:48:00,96.65,96.65,96.62,96.62,121900001.0
2007-09-13 22:49:00,96.63,96.66,96.63,96.65,272299997.0
2007-09-13 22:50:00,96.64,96.65,96.63,96.63,97700001.0
2007-09-13 22:51:00,96.63,96.64,96.59,96.6,534599997.0
2007-09-13 22:52:00,96.6,96.6,96.52,96.53,391399997.0
2007-09-13 22:53:00,96.53,96.53,96.49,96.49,542899998.0
2007-09-13 22:54:00,96.49,96.53,96.47,96.47,482199999.0
2007-09-13 22:55:00,96.46,96.48,96.41,96.45,924399997.0
2007-09-13 22:56:00,96.45,96.51,96.44,96.47,607999998.0
2007-09-13 22:57:00,96.48,96.485,96.46,96.485,283600000.0
2007-09-13 22:58:00,96.485,96.53,96.47,96.52,520299998.0
2007-09-13 22:59:00,96.52,96.52,96.45,96.45,600100000.0
2007-09-13 23:00:00,96.45,96.48,96.44,96.44,133199996.0
2007-09-13 23:01:00,96.45,96.45,96.43,96.43,150700000.0
2007-09-13 23:02:00,96.42,96.42,96.34,96.35,404700000.0
2007-09-13 23:03:00,96.34,96.38,96.33,96.37,269800000.0
2007-09-13 23:04:00,96.37,96.39,96.35,96.35,176500000.0
2007-09-13 23:05:00,96.37,96.37,96.27,96.27,202400001.0
2007-09-13 23:06:00,96.28,96.33,96.26,96.28,333799999.0
2007-09-13 23:07:00,96.28,96.32,96.24,96.24,283400000.0
2007-09-13 23:08:00,96.25,96.25,96.17,96.2,495100000.0
2007-09-13 23:09:00,96.21,96.25,96.16,96.24,478200000.0
2007-09-13 23:10:00,96.23,96.26,96.2,96.26,235300001.0
2007-09-13 23:11:00,96.25,96.27,96.21,96.22,383999999.0
2007-09-13 23:12:00,96.21,96.23,96.14,96.16,409699999.0
2007-09-13 23:13:00,96.16,96.21,96.14,96.2,367899997.0
2007-09-13 23:14:00,96.19,96.21,96.16,96.21,158899999.0
2007-09-13 23:15:00,96.18,96.23,96.18,96.23,90000000.0
2007-09-13 23:16:00,96.23,96.3,96.21,96.28,256300000.0
2007-09-13 23:17:00,96.28,96.335,96.27,96.31,389200000.0
2007-09-13 23:18:00,96.31,96.4,96.29,96.37,329500003.0
2007-09-13 23:19:00,96.37,96.38,96.31,96.35,419600005.0
2007-09-13 23:20:00,96.35,96.37,96.33,96.355,156900001.0
2007-09-13 23:21:00,96.355,96.36,96.3,96.36,340300002.0
2007-09-13 23:22:00,96.35,96.39,96.33,96.36,323700000.0
2007-09-13 23:23:00,96.36,96.36,96.3,96.34,260600001.0
2007-09-13 23:24:00,96.35,96.39,96.31,96.35,224800000.0
2007-09-13 23:25:00,96.34,96.37,96.34,96.37,185300003.0
2007-09-13 23:26:00,96.365,96.38,96.29,96.3,468900004.0
2007-09-13 23:27:00,96.31,96.33,96.26,96.26,466200005.0
2007-09-13 23:28:00,96.25,96.26,96.17,96.19,742300007.0
2007-09-13 23:29:00,96.21,96.29,96.2,96.23,356900000.0
2007-09-13 23:30:00,96.25,96.3,96.19,96.21,459600002.0
2007-09-13 23:31:00,96.21,96.21,96.14,96.19,512400005.0
2007-09-13 23:32:00,96.2,96.21,96.17,96.17,382700005.0
2007-09-13 23:33:00,96.17,96.2,96.17,96.19,101100000.0
2007-09-13 23:34:00,96.18,96.195,96.1,96.12,306200001.0
2007-09-13 23:35:00,96.12,96.19,96.11,96.19,185100000.0
2007-09-13 23:36:00,96.19,96.2,96.15,96.17,122400000.0
2007-09-13 23:37:00,96.19,96.19,96.15,96.17,287000004.0
2007-09-13 23:38:00,96.19,96.19,96.18,96.18,64300000.0
2007-09-13 23:39:00,96.18,96.18,96.0,96.03,395500002.0
2007-09-13 23:40:00,96.03,96.05,95.95,95.98,1078400005.0
2007-09-13 23:41:00,95.965,95.99,95.93,95.95,731900002.0
2007-09-13 23:42:00,95.95,96.01,95.9,95.96,400700002.0
2007-09-13 23:43:00,95.96,96.05,95.95,95.97,621900002.0
2007-09-13 23:44:00,95.97,96.015,95.94,95.96,739300008.0
2007-09-13 23:45:00,95.97,95.97,95.95,95.96,170700001.0
2007-09-13 23:46:00,95.96,95.96,95.89,95.91,670100006.0
2007-09-13 23:47:00,95.92,95.92,95.9,95.91,526500009.0
2007-09-13 23:48:00,95.92,95.92,95.89,95.895,686600004.0
2007-09-13 23:49:00,95.895,95.93,95.74,95.75,374000002.0
2007-09-13 23:50:00,95.75,95.775,95.73,95.775,273600001.0
2007-09-13 23:51:00,95.78,95.9,95.76,95.9,132000000.0
2007-09-13 23:52:00,95.87,95.97,95.87,95.89,101700000.0
2007-09-13 23:53:00,95.895,95.895,95.825,95.825,80200000.0
2007-09-13 23:54:00,95.82,95.89,95.81,95.87,120000000.0
2007-09-13 23:55:00,95.86,95.91,95.86,95.905,68000000.0
2007-09-13 23:56:00,95.905,95.905,95.895,95.895,28000000.0
2007-09-13 23:57:00,95.885,95.9,95.865,95.865,82100000.0
2007-09-13 23:58:00,95.87,95.885,95.835,95.835,36000000.0
2007-09-13 23:59:00,95.83,95.85,95.73,95.755,145800000.0
2007-09-14 00:00:00,95.745,95.765,95.735,95.75,51100000.0
2007-09-14 00:01:00,95.755,95.805,95.75,95.785,64000000.0
2007-09-14 00:02:00,95.79,95.825,95.78,95.78,109000000.0
2007-09-14 00:03:00,95.785,95.795,95.745,95.77,97000000.0
2007-09-14 00:04:00,95.775,95.79,95.755,95.79,84000000.0
2007-09-14 00:05:00,95.795,95.81,95.795,95.8,20000000.0
2007-09-14 00:06:00,95.805,95.855,95.8,95.85,42000000.0
2007-09-14 00:07:00,95.86,95.895,95.845,95.895,76000000.0
2007-09-14 00:08:00,95.905,95.92,95.875,95.885,40900000.0
2007-09-14 00:09:00,95.885,95.885,95.865,95.865,28700000.0
2007-09-14 00:10:00,95.87,95.905,95.85,95.905,48100000.0
2007-09-14 00:11:00,95.905,95.905,95.865,95.905,105000000.0
2007-09-14 00:12:00,95.91,95.91,95.89,95.89,44000000.0
2007-09-14 00:13:00,95.875,95.895,95.84,95.84,76000000.0
2007-09-14 00:14:00,95.845,95.845,95.805,95.815,42000000.0
2007-09-14 00:15:00,95.82,95.825,95.78,95.805,58900000.0
2007-09-14 00:16:00,95.81,95.82,95.795,95.815,52600000.0
2007-09-14 00:17:00,95.82,95.825,95.815,95.825,28000000.0
2007-09-14 00:18:00,95.84,95.87,95.84,95.87,44000000.0
2007-09-14 00:19:00,95.86,95.88,95.86,95.865,42900000.0
2007-09-14 00:20:00,95.86,95.885,95.86,95.885,42800000.0
2007-09-14 00:21:00,95.89,95.895,95.89,95.89,20000000.0
2007-09-14 00:22:00,95.895,95.925,95.895,95.905,89000000.0
2007-09-14 00:23:00,95.915,95.95,95.905,95.95,72000000.0
2007-09-14 00:24:00,95.955,95.97,95.955,95.955,54400000.0
2007-09-14 00:25:00,95.96,96.01,95.96,95.995,33300000.0
2007-09-14 00:26:00,96.005,96.02,95.995,96.015,72300000.0
2007-09-14 00:27:00,96.01,96.025,96.01,96.025,32000000.0
2007-09-14 00:28:00,96.02,96.02,95.99,96.0,68200000.0
2007-09-14 00:29:00,96.0,96.01,95.97,95.98,116300000.0
2007-09-14 00:30:00,95.975,95.98,95.965,95.965,32000000.0
2007-09-14 00:31:00,95.975,96.05,95.975,96.04,113800000.0
2007-09-14 00:32:00,96.075,96.085,96.055,96.055,41900000.0
2007-09-14 00:33:00,96.075,96.1,96.07,96.09,92000000.0
2007-09-14 00:34:00,96.085,96.14,96.08,96.14,126500000.0
2007-09-14 00:35:00,96.145,96.145,96.095,96.095,68000000.0
2007-09-14 00:36:00,96.1,96.11,96.06,96.065,127100000.0
2007-09-14 00:37:00,96.065,96.075,96.035,96.04,72000000.0
2007-09-14 00:38:00,96.04,96.05,95.955,95.955,144300000.0
2007-09-14 00:39:00,95.97,95.97,95.88,95.9,136300000.0
2007-09-14 00:40:00,95.885,95.885,95.85,95.87,85600000.0
2007-09-14 00:41:00,95.855,95.87,95.85,95.86,46700000.0
2007-09-14 00:42:00,95.86,95.885,95.855,95.87,85000000.0
2007-09-14 00:43:00,95.875,95.88,95.805,95.845,157000000.0
2007-09-14 00:44:00,95.84,95.85,95.81,95.85,78100000.0
2007-09-14 00:45:00,95.845,95.85,95.805,95.82,88000000.0
2007-09-14 00:46:00,95.825,95.88,95.815,95.86,126100000.0
2007-09-14 00:47:00,95.865,95.895,95.86,95.875,76000000.0
2007-09-14 00:48:00,95.865,95.885,95.855,95.855,77000000.0
2007-09-14 00:49:00,95.855,95.915,95.855,95.895,80400000.0
2007-09-14 00:50:00,95.905,95.905,95.78,95.78,220700000.0
2007-09-14 00:51:00,95.775,95.815,95.775,95.815,63500000.0
2007-09-14 00:52:00,95.81,95.81,95.665,95.675,258700000.0
2007-09-14 00:53:00,95.665,95.715,95.655,95.7,149800000.0
2007-09-14 00:54:00,95.695,95.725,95.69,95.705,120200000.0
2007-09-14 00:55:00,95.71,95.715,95.6,95.61,169800000.0
2007-09-14 00:56:00,95.59,95.61,95.55,95.58,144400000.0
2007-09-14 00:57:00,95.575,95.64,95.56,95.64,198800000.0
2007-09-14 00:58:00,95.62,95.67,95.615,95.665,164000000.0
2007-09-14 00:59:00,95.66,95.665,95.585,95.625,116300000.0
2007-09-14 01:00:00,95.65,95.68,95.625,95.645,170300000.0
2007-09-14 01:01:00,95.645,95.7,95.625,95.695,197000000.0
2007-09-14 01:02:00,95.7,95.715,95.69,95.69,112000000.0
2007-09-14 01:03:00,95.685,95.79,95.685,95.79,90700000.0
2007-09-14 01:04:00,95.8,95.81,95.795,95.8,82600000.0
2007-09-14 01:05:00,95.805,95.81,95.78,95.79,120000000.0
2007-09-14 01:06:00,95.795,95.795,95.76,95.76,62000000.0
2007-09-14 01:07:00,95.76,95.76,95.72,95.725,75300000.0
2007-09-14 01:08:00,95.71,95.72,95.65,95.66,128000000.0
2007-09-14 01:09:00,95.665,95.715,95.64,95.71,162000000.0
2007-09-14 01:10:00,95.71,95.71,95.63,95.66,132000000.0
2007-09-14 01:11:00,95.665,95.725,95.66,95.725,100000000.0
2007-09-14 01:12:00,95.735,95.735,95.71,95.725,92000000.0
2007-09-14 01:13:00,95.72,95.73,95.69,95.715,125000000.0
2007-09-14 01:14:00,95.72,95.76,95.72,95.745,61600000.0
2007-09-14 01:15:00,95.745,95.745,95.73,95.745,40100000.0
2007-09-14 01:16:00,95.73,95.81,95.73,95.805,110900000.0
2007-09-14 01:17:00,95.81,95.81,95.775,95.785,52600000.0
2007-09-14 01:18:00,95.78,95.79,95.76,95.775,90200000.0
2007-09-14 01:19:00,95.77,95.79,95.76,95.77,98900000.0
2007-09-14 01:20:00,95.765,95.78,95.755,95.775,88000000.0
2007-09-14 01:21:00,95.8,95.865,95.79,95.835,71000000.0
2007-09-14 01:22:00,95.85,95.88,95.845,95.88,96900000.0
2007-09-14 01:23:00,95.87,95.875,95.855,95.86,100000000.0
2007-09-14 01:24:00,95.865,95.945,95.865,95.945,76000000.0
2007-09-14 01:25:00,95.935,95.95,95.905,95.94,104600000.0
2007-09-14 01:26:00,95.945,95.995,95.92,95.96,173000000.0
2007-09-14 01:27:00,95.955,95.99,95.94,95.94,144000000.0
2007-09-14 01:28:00,95.945,95.98,95.935,95.97,91700000.0
2007-09-14 01:29:00,95.965,95.975,95.945,95.97,64000000.0
2007-09-14 01:30:00,95.975,96.015,95.96,96.0,96000000.0
2007-09-14 01:31:00,96.005,96.02,95.995,96.0,92800000.0
2007-09-14 01:32:00,96.005,96.015,95.97,96.0,125800000.0
2007-09-14 01:33:00,96.0,96.035,95.985,96.01,146400000.0
2007-09-14 01:34:00,96.01,96.025,96.0,96.01,96000000.0
2007-09-14 01:35:00,96.0,96.025,96.0,96.025,48100000.0
2007-09-14 01:36:00,96.02,96.025,96.01,96.01,48000000.0
2007-09-14 01:37:00,96.005,96.015,95.99,96.01,53000000.0
2007-09-14 01:38:00,96.0,96.0,95.985,95.99,45700000.0
2007-09-14 01:39:00,95.995,95.995,95.98,95.995,15500000.0
2007-09-14 01:40:00,95.985,95.99,95.98,95.99,46600000.0
2007-09-14 01:41:00,95.975,95.99,95.975,95.975,38900000.0
2007-09-14 01:42:00,95.97,95.98,95.97,95.97,41000000.0
2007-09-14 01:43:00,95.965,95.97,95.96,95.97,23400000.0
2007-09-14 01:44:00,95.965,95.97,95.96,95.96,19400000.0
2007-09-14 01:45:00,95.955,95.96,95.94,95.95,27300000.0
2007-09-14 01:46:00,95.955,95.965,95.95,95.955,40000000.0
2007-09-14 01:47:00,95.955,95.965,95.95,95.965,36000000.0
2007-09-14 01:48:00,95.97,95.985,95.96,95.985,50500000.0
2007-09-14 01:49:00,95.985,95.99,95.95,95.97,79900000.0
2007-09-14 01:50:00,95.945,95.98,95.945,95.98,24700000.0
2007-09-14 01:51:00,95.975,96.02,95.975,96.005,83800000.0
2007-09-14 01:52:00,96.005,96.005,95.985,95.99,61700000.0
2007-09-14 01:53:00,95.995,96.0,95.96,95.96,54300000.0
2007-09-14 01:54:00,95.975,95.975,95.955,95.97,50600000.0
2007-09-14 01:55:00,95.965,95.975,95.955,95.97,115500000.0
2007-09-14 01:56:00,95.965,96.005,95.96,96.0,88000000.0
2007-09-14 01:57:00,96.005,96.02,95.97,96.02,93600000.0
2007-09-14 01:58:00,96.015,96.07,96.015,96.06,84900000.0
2007-09-14 01:59:00,96.065,96.08,96.06,96.075,64900000.0
2007-09-14 02:00:00,96.085,96.125,96.075,96.1,143800000.0
2007-09-14 02:01:00,96.12,96.125,96.1,96.11,96000000.0
2007-09-14 02:02:00,96.115,96.155,96.105,96.155,59000000.0
2007-09-14 02:03:00,96.155,96.18,96.15,96.18,64000000.0
2007-09-14 02:04:00,96.185,96.19,96.165,96.17,100000000.0
2007-09-14 02:05:00,96.17,96.205,96.145,96.205,130700000.0
2007-09-14 02:06:00,96.21,96.225,96.205,96.205,156000000.0
2007-09-14 02:07:00,96.195,96.215,96.185,96.185,52000000.0
2007-09-14 02:08:00,96.195,96.21,96.19,96.19,75700000.0
2007-09-14 02:09:00,96.185,96.24,96.185,96.185,175900000.0
2007-09-14 02:10:00,96.205,96.255,96.18,96.245,153700000.0
2007-09-14 02:11:00,96.245,96.33,96.245,96.305,346000000.0
2007-09-14 02:12:00,96.3,96.375,96.275,96.36,215100000.0
2007-09-14 02:13:00,96.325,96.36,96.3,96.33,149700000.0
2007-09-14 02:14:00,96.315,96.365,96.315,96.365,55200000.0
2007-09-14 02:15:00,96.365,96.4,96.325,96.395,56500000.0
2007-09-14 02:16:00,96.395,96.395,96.355,96.36,100300000.0
2007-09-14 02:17:00,96.355,96.355,96.34,96.355,85600000.0
2007-09-14 02:18:00,96.365,96.385,96.325,96.33,140800000.0
2007-09-14 02:19:00,96.32,96.32,96.275,96.3,160100000.0
2007-09-14 02:20:00,96.295,96.35,96.28,96.35,197600000.0
2007-09-14 02:21:00,96.355,96.385,96.35,96.385,155900000.0
2007-09-14 02:22:00,96.385,96.39,96.35,96.375,73900000.0
2007-09-14 02:23:00,96.375,96.415,96.37,96.405,144600000.0
2007-09-14 02:24:00,96.405,96.415,96.37,96.37,120300000.0
2007-09-14 02:25:00,96.365,96.38,96.305,96.315,167600000.0
2007-09-14 02:26:00,96.31,96.36,96.305,96.315,144000000.0
2007-09-14 02:27:00,96.31,96.315,96.29,96.315,78400000.0
2007-09-14 02:28:00,96.315,96.315,96.285,96.3,62300000.0
2007-09-14 02:29:00,96.315,96.345,96.315,96.33,101000000.0
2007-09-14 02:30:00,96.325,96.325,96.31,96.31,64000000.0
2007-09-14 02:31:00,96.315,96.35,96.315,96.325,64000000.0
2007-09-14 02:32:00,96.33,96.34,96.315,96.32,116000000.0
2007-09-14 02:33:00,96.325,96.33,96.305,96.315,133300000.0
2007-09-14 02:34:00,96.315,96.325,96.295,96.3,73100000.0
2007-09-14 02:35:00,96.3,96.3,96.27,96.29,40800000.0
2007-09-14 02:36:00,96.295,96.33,96.295,96.32,49000000.0
2007-09-14 02:37:00,96.315,96.35,96.305,96.34,74000000.0
2007-09-14 02:38:00,96.345,96.345,96.315,96.33,67000000.0
2007-09-14 02:39:00,96.325,96.345,96.305,96.345,83800000.0
2007-09-14 02:40:00,96.36,96.405,96.36,96.405,85700000.0
2007-09-14 02:41:00,96.405,96.415,96.365,96.4,216000000.0
2007-09-14 02:42:00,96.395,96.42,96.385,96.395,176000000.0
2007-09-14 02:43:00,96.4,96.41,96.375,96.4,102000000.0
2007-09-14 02:44:00,96.405,96.45,96.395,96.42,106900000.0
2007-09-14 02:45:00,96.415,96.45,96.415,96.445,27200000.0
2007-09-14 02:46:00,96.445,96.46,96.42,96.42,32200000.0
2007-09-14 02:47:00,96.435,96.435,96.41,96.415,105300000.0
2007-09-14 02:48:00,96.405,96.405,96.325,96.365,146400000.0
2007-09-14 02:49:00,96.39,96.41,96.375,96.405,80700000.0
2007-09-14 02:50:00,96.405,96.41,96.38,96.4,160000000.0
2007-09-14 02:51:00,96.405,96.43,96.39,96.405,73700000.0
2007-09-14 02:52:00,96.41,96.43,96.395,96.425,78400000.0
2007-09-14 02:53:00,96.42,96.455,96.415,96.425,107600000.0
2007-09-14 02:54:00,96.42,96.445,96.41,96.415,108700000.0
2007-09-14 02:55:00,96.42,96.455,96.39,96.44,259400000.0
2007-09-14 02:56:00,96.435,96.45,96.42,96.42,103300000.0
2007-09-14 02:57:00,96.43,96.445,96.425,96.43,46300000.0
2007-09-14 02:58:00,96.435,96.455,96.425,96.45,176000000.0
2007-09-14 02:59:00,96.45,96.49,96.44,96.49,184000000.0
2007-09-14 03:00:00,96.5,96.53,96.485,96.52,260000000.0
2007-09-14 03:01:00,96.515,96.54,96.505,96.51,192000000.0
2007-09-14 03:02:00,96.495,96.505,96.475,96.505,200000000.0
2007-09-14 03:03:00,96.49,96.525,96.48,96.52,159900000.0
2007-09-14 03:04:00,96.525,96.545,96.495,96.54,132100000.0
2007-09-14 03:05:00,96.54,96.57,96.515,96.565,78200000.0
2007-09-14 03:06:00,96.575,96.63,96.55,96.555,125600000.0
2007-09-14 03:07:00,96.555,96.585,96.555,96.575,69800000.0
2007-09-14 03:08:00,96.575,96.6,96.57,96.6,48800000.0
2007-09-14 03:09:00,96.615,96.63,96.585,96.63,39600000.0
2007-09-14 03:10:00,96.63,96.64,96.58,96.62,24400000.0
2007-09-14 03:11:00,96.645,96.645,96.59,96.595,80100000.0
2007-09-14 03:12:00,96.61,96.645,96.61,96.645,94800000.0
2007-09-14 03:13:00,96.625,96.635,96.605,96.62,34800000.0
2007-09-14 03:14:00,96.62,96.625,96.595,96.605,57400000.0
2007-09-14 03:15:00,96.62,96.655,96.605,96.655,76400000.0
2007-09-14 03:16:00,96.67,96.745,96.655,96.72,60800000.0
2007-09-14 03:17:00,96.745,96.76,96.69,96.755,193600000.0
2007-09-14 03:18:00,96.745,96.79,96.745,96.77,181300000.0
2007-09-14 03:19:00,96.77,96.795,96.755,96.78,128800000.0
2007-09-14 03:20:00,96.77,96.82,96.74,96.82,39500000.0
2007-09-14 03:21:00,96.82,96.82,96.77,96.795,45600000.0
2007-09-14 03:22:00,96.79,96.8,96.765,96.79,58400000.0
2007-09-14 03:23:00,96.805,96.81,96.775,96.78,29600000.0
2007-09-14 03:24:00,96.76,96.795,96.76,96.79,40800000.0
2007-09-14 03:25:00,96.79,96.815,96.76,96.795,56000000.0
2007-09-14 03:26:00,96.785,96.81,96.76,96.76,70900000.0
2007-09-14 03:27:00,96.765,96.775,96.735,96.735,164000000.0
2007-09-14 03:28:00,96.74,96.74,96.72,96.725,92000000.0
2007-09-14 03:29:00,96.715,96.72,96.685,96.7,132000000.0
2007-09-14 03:30:00,96.7,96.7,96.66,96.67,216000000.0
2007-09-14 03:31:00,96.66,96.685,96.655,96.68,92000000.0
2007-09-14 03:32:00,96.68,96.68,96.665,96.665,72000000.0
2007-09-14 03:33:00,96.68,96.705,96.665,96.69,159500000.0
2007-09-14 03:34:00,96.68,96.75,96.68,96.74,164000000.0
2007-09-14 03:35:00,96.735,96.745,96.7,96.705,132000000.0
2007-09-14 03:36:00,96.7,96.725,96.7,96.725,81000000.0
2007-09-14 03:37:00,96.725,96.725,96.685,96.7,165400000.0
2007-09-14 03:38:00,96.67,96.695,96.67,96.68,50100000.0
2007-09-14 03:39:00,96.685,96.69,96.68,96.68,68000000.0
2007-09-14 03:40:00,96.685,96.71,96.655,96.665,63700000.0
2007-09-14 03:41:00,96.685,96.685,96.63,96.63,107800000.0
2007-09-14 03:42:00,96.625,96.65,96.59,96.605,164000000.0
2007-09-14 03:43:00,96.6,96.605,96.59,96.59,108000000.0
2007-09-14 03:44:00,96.595,96.6,96.52,96.53,214500000.0
2007-09-14 03:45:00,96.515,96.52,96.485,96.52,236000000.0
2007-09-14 03:46:00,96.525,96.525,96.425,96.425,201700000.0
2007-09-14 03:47:00,96.435,96.465,96.43,96.465,174600000.0
2007-09-14 03:48:00,96.46,96.505,96.455,96.505,71200000.0
2007-09-14 03:49:00,96.505,96.52,96.45,96.47,178900000.0
2007-09-14 03:50:00,96.465,96.48,96.42,96.445,157200000.0
2007-09-14 03:51:00,96.45,96.5,96.44,96.475,126200000.0
2007-09-14 03:52:00,96.47,96.51,96.47,96.5,104700000.0
2007-09-14 03:53:00,96.505,96.545,96.5,96.545,56200000.0
2007-09-14 03:54:00,96.545,96.545,96.5,96.505,88800000.0
2007-09-14 03:55:00,96.525,96.575,96.505,96.545,109000000.0
2007-09-14 03:56:00,96.57,96.57,96.54,96.545,20000000.0
2007-09-14 03:57:00,96.545,96.545,96.515,96.525,11200000.0
2007-09-14 03:58:00,96.515,96.53,96.47,96.515,36800000.0
2007-09-14 03:59:00,96.515,96.52,96.475,96.52,47200000.0
2007-09-14 04:00:00,96.52,96.525,96.49,96.515,36000000.0
2007-09-14 04:01:00,96.52,96.55,96.51,96.54,47400000.0
2007-09-14 04:02:00,96.535,96.56,96.535,96.55,103100000.0
2007-09-14 04:03:00,96.55,96.62,96.545,96.61,111600000.0
2007-09-14 04:04:00,96.615,96.67,96.59,96.59,78600000.0
2007-09-14 04:05:00,96.59,96.6,96.585,96.595,25800000.0
2007-09-14 04:06:00,96.595,96.655,96.595,96.63,104800000.0
2007-09-14 04:07:00,96.635,96.635,96.605,96.62,76500000.0
2007-09-14 04:08:00,96.61,96.62,96.575,96.585,79700000.0
2007-09-14 04:09:00,96.605,96.61,96.58,96.585,51800000.0
2007-09-14 04:10:00,96.585,96.585,96.555,96.555,36000000.0
2007-09-14 04:11:00,96.59,96.59,96.56,96.56,51200000.0
2007-09-14 04:12:00,96.565,96.565,96.55,96.55,36000000.0
2007-09-14 04:13:00,96.555,96.555,96.5,96.515,96000000.0
2007-09-14 04:14:00,96.52,96.52,96.475,96.48,87600000.0
2007-09-14 04:15:00,96.485,96.5,96.475,96.49,120000000.0
2007-09-14 04:16:00,96.48,96.48,96.45,96.45,46200000.0
2007-09-14 04:17:00,96.47,96.47,96.43,96.45,36500000.0
2007-09-14 04:18:00,96.455,96.52,96.455,96.52,68200000.0
2007-09-14 04:19:00,96.52,96.53,96.49,96.52,46200000.0
2007-09-14 04:20:00,96.52,96.52,96.46,96.5,93600000.0
2007-09-14 04:21:00,96.47,96.5,96.45,96.49,46600000.0
2007-09-14 04:22:00,96.49,96.5,96.49,96.49,16000000.0
2007-09-14 04:23:00,96.5,96.5,96.47,96.47,20000000.0
2007-09-14 04:24:00,96.47,96.47,96.41,96.415,99900000.0
2007-09-14 04:25:00,96.41,96.43,96.41,96.425,36000000.0
2007-09-14 04:26:00,96.425,96.435,96.415,96.425,48000000.0
2007-09-14 04:27:00,96.43,96.44,96.425,96.435,81000000.0
2007-09-14 04:28:00,96.43,96.435,96.415,96.43,52000000.0
2007-09-14 04:29:00,96.435,96.435,96.42,96.42,44000000.0
2007-09-14 04:30:00,96.41,96.44,96.41,96.44,10400000.0
2007-09-14 04:31:00,96.44,96.45,96.42,96.425,28300000.0
2007-09-14 04:32:00,96.45,96.46,96.425,96.43,59100000.0
2007-09-14 04:33:00,96.45,96.45,96.415,96.44,64200000.0
2007-09-14 04:34:00,96.44,96.45,96.42,96.45,41000000.0
2007-09-14 04:35:00,96.45,96.49,96.45,96.49,44200000.0
2007-09-14 04:36:00,96.49,96.49,96.46,96.46,14600000.0
2007-09-14 04:37:00,96.46,96.49,96.46,96.48,40100000.0
2007-09-14 04:38:00,96.48,96.48,96.48,96.48,29200000.0
2007-09-14 04:39:00,96.48,96.48,96.48,96.48,13900000.0
2007-09-14 04:40:00,96.47,96.48,96.45,96.48,13200000.0
2007-09-14 04:41:00,96.47,96.48,96.47,96.48,6700000.0
2007-09-14 04:42:00,96.47,96.47,96.45,96.45,19400000.0
2007-09-14 04:43:00,96.45,96.47,96.43,96.44,23400000.0
2007-09-14 04:44:00,96.44,96.44,96.435,96.44,24800000.0
2007-09-14 04:45:00,96.44,96.45,96.44,96.44,2900000.0
2007-09-14 04:46:00,96.45,96.46,96.45,96.46,8200000.0
2007-09-14 04:47:00,96.48,96.48,96.48,96.48,7200000.0
2007-09-14 04:48:00,96.48,96.48,96.48,96.48,5600000.0
2007-09-14 04:49:00,96.48,96.48,96.425,96.44,38200000.0
2007-09-14 04:50:00,96.46,96.46,96.425,96.46,23800000.0
2007-09-14 04:51:00,96.46,96.47,96.46,96.46,5200000.0
2007-09-14 04:52:00,96.46,96.46,96.46,96.46,2000000.0
2007-09-14 04:53:00,96.46,96.46,96.46,96.46,2000000.0
2007-09-14 04:54:00,96.47,96.49,96.46,96.49,14000000.0
2007-09-14 04:55:00,96.49,96.49,96.455,96.455,9800000.0
2007-09-14 04:56:00,96.45,96.46,96.44,96.46,37000000.0
2007-09-14 04:57:00,96.455,96.46,96.445,96.445,24700000.0
2007-09-14 04:58:00,96.455,96.47,96.45,96.45,9600000.0
2007-09-14 04:59:00,96.455,96.48,96.445,96.47,81500000.0
2007-09-14 05:00:00,96.465,96.51,96.455,96.48,43400000.0
2007-09-14 05:01:00,96.48,96.48,96.46,96.46,5600000.0
2007-09-14 05:02:00,96.45,96.45,96.45,96.45,1600000.0
2007-09-14 05:03:00,96.45,96.45,96.44,96.45,5600000.0
2007-09-14 05:04:00,96.45,96.49,96.45,96.47,18200000.0
2007-09-14 05:05:00,96.455,96.5,96.455,96.46,16000000.0
2007-09-14 05:06:00,96.465,96.47,96.455,96.47,16600000.0
2007-09-14 05:07:00,96.475,96.485,96.47,96.47,40000000.0
2007-09-14 05:08:00,96.47,96.47,96.445,96.455,40000000.0
2007-09-14 05:09:00,96.45,96.46,96.425,96.445,126000000.0
2007-09-14 05:10:00,96.45,96.45,96.42,96.425,52800000.0
2007-09-14 05:11:00,96.425,96.44,96.415,96.415,20800000.0
2007-09-14 05:12:00,96.415,96.44,96.4,96.41,113600000.0
2007-09-14 05:13:00,96.405,96.43,96.395,96.4,129800000.0
2007-09-14 05:14:00,96.4,96.405,96.39,96.39,50800000.0
2007-09-14 05:15:00,96.39,96.405,96.39,96.395,17100000.0
2007-09-14 05:16:00,96.42,96.42,96.395,96.395,13600000.0
2007-09-14 05:17:00,96.42,96.42,96.38,96.38,58000000.0
2007-09-14 05:18:00,96.37,96.42,96.305,96.335,159735808.0
2007-09-14 05:19:00,96.34,96.34,96.295,96.33,61400000.0
2007-09-14 05:20:00,96.31,96.33,96.295,96.295,86100000.0
2007-09-14 05:21:00,96.325,96.33,96.28,96.32,64500000.0
2007-09-14 05:22:00,96.32,96.32,96.265,96.27,56500000.0
2007-09-14 05:23:00,96.255,96.29,96.235,96.245,79200000.0
2007-09-14 05:24:00,96.24,96.3,96.24,96.3,62700000.0
2007-09-14 05:25:00,96.3,96.32,96.28,96.3,49300000.0
2007-09-14 05:26:00,96.3,96.32,96.25,96.25,38200000.0
2007-09-14 05:27:00,96.25,96.25,96.2,96.205,47200000.0
2007-09-14 05:28:00,96.2,96.24,96.195,96.24,40000000.0
2007-09-14 05:29:00,96.24,96.24,96.175,96.2,144800000.0
2007-09-14 05:30:00,96.195,96.24,96.165,96.23,107000000.0
2007-09-14 05:31:00,96.22,96.26,96.22,96.22,175200000.0
2007-09-14 05:32:00,96.225,96.26,96.21,96.26,95900000.0
2007-09-14 05:33:00,96.25,96.32,96.24,96.31,155800000.0
2007-09-14 05:34:00,96.31,96.33,96.24,96.245,196000000.0
2007-09-14 05:35:00,96.25,96.26,96.235,96.26,74000000.0
2007-09-14 05:36:00,96.26,96.26,96.23,96.24,63200000.0
2007-09-14 05:37:00,96.26,96.28,96.24,96.265,71600000.0
2007-09-14 05:38:00,96.28,96.29,96.255,96.27,104500000.0
2007-09-14 05:39:00,96.265,96.34,96.265,96.305,92300000.0
2007-09-14 05:40:00,96.315,96.41,96.305,96.375,225600000.0
2007-09-14 05:41:00,96.375,96.42,96.365,96.375,112000000.0
2007-09-14 05:42:00,96.375,96.39,96.345,96.345,86700000.0
2007-09-14 05:43:00,96.35,96.35,96.325,96.33,65900000.0
2007-09-14 05:44:00,96.335,96.36,96.315,96.35,88800000.0
2007-09-14 05:45:00,96.345,96.41,96.345,96.375,134300000.0
2007-09-14 05:46:00,96.37,96.44,96.37,96.44,107300000.0
2007-09-14 05:47:00,96.44,96.45,96.405,96.45,27400000.0
2007-09-14 05:48:00,96.44,96.47,96.41,96.45,78400000.0
2007-09-14 05:49:00,96.445,96.445,96.425,96.435,31100000.0
2007-09-14 05:50:00,96.43,96.43,96.41,96.42,77000000.0
2007-09-14 05:51:00,96.415,96.425,96.415,96.42,72000000.0
2007-09-14 05:52:00,96.425,96.45,96.39,96.39,36600000.0
2007-09-14 05:53:00,96.395,96.425,96.39,96.42,12200000.0
2007-09-14 05:54:00,96.42,96.42,96.395,96.395,5800000.0
2007-09-14 05:55:00,96.4,96.425,96.395,96.4,15200000.0
2007-09-14 05:56:00,96.395,96.405,96.395,96.405,33700000.0
2007-09-14 05:57:00,96.405,96.405,96.395,96.4,46500000.0
2007-09-14 05:58:00,96.405,96.42,96.395,96.415,36100000.0
2007-09-14 05:59:00,96.415,96.42,96.4,96.405,26800000.0
2007-09-14 06:00:00,96.425,96.48,96.405,96.44,91200000.0
2007-09-14 06:01:00,96.46,96.495,96.44,96.46,90800000.0
2007-09-14 06:02:00,96.46,96.47,96.45,96.465,25600000.0
2007-09-14 06:03:00,96.47,96.48,96.47,96.48,3200000.0
2007-09-14 06:04:00,96.48,96.52,96.465,96.52,21200000.0
2007-09-14 06:05:00,96.495,96.51,96.495,96.5,11900000.0
2007-09-14 06:06:00,96.5,96.5,96.49,96.49,14100000.0
2007-09-14 06:07:00,96.49,96.49,96.47,96.485,48400000.0
2007-09-14 06:08:00,96.49,96.49,96.47,96.49,21200000.0
2007-09-14 06:09:00,96.49,96.51,96.475,96.5,47800000.0
2007-09-14 06:10:00,96.49,96.52,96.48,96.51,40400000.0
2007-09-14 06:11:00,96.5,96.51,96.48,96.5,27700000.0
2007-09-14 06:12:00,96.505,96.545,96.49,96.545,44900000.0
2007-09-14 06:13:00,96.55,96.58,96.515,96.58,90800000.0
2007-09-14 06:14:00,96.585,96.63,96.585,96.61,49600000.0
2007-09-14 06:15:00,96.595,96.62,96.565,96.565,41800000.0
2007-09-14 06:16:00,96.57,96.6,96.565,96.59,42100000.0
2007-09-14 06:17:00,96.59,96.6,96.56,96.6,28500000.0
2007-09-14 06:18:00,96.59,96.59,96.57,96.59,29300000.0
2007-09-14 06:19:00,96.58,96.6,96.52,96.525,63600000.0
2007-09-14 06:20:00,96.53,96.57,96.52,96.545,72100000.0
2007-09-14 06:21:00,96.53,96.545,96.515,96.53,35400000.0
2007-09-14 06:22:00,96.505,96.545,96.5,96.545,45200000.0
2007-09-14 06:23:00,96.545,96.545,96.495,96.495,32300000.0
2007-09-14 06:24:00,96.5,96.53,96.5,96.51,30400000.0
2007-09-14 06:25:00,96.53,96.53,96.495,96.495,45600000.0
2007-09-14 06:26:00,96.5,96.515,96.485,96.51,36900000.0
2007-09-14 06:27:00,96.495,96.515,96.485,96.505,39600000.0
2007-09-14 06:28:00,96.48,96.53,96.48,96.53,26500000.0
2007-09-14 06:29:00,96.53,96.55,96.515,96.54,16400000.0
2007-09-14 06:30:00,96.55,96.55,96.515,96.52,36100000.0
2007-09-14 06:31:00,96.53,96.53,96.5,96.51,24000000.0
2007-09-14 06:32:00,96.51,96.51,96.465,96.49,30200000.0
2007-09-14 06:33:00,96.49,96.5,96.485,96.495,8800000.0
2007-09-14 06:34:00,96.5,96.5,96.47,96.49,11300000.0
2007-09-14 06:35:00,96.495,96.52,96.495,96.51,12800000.0
2007-09-14 06:36:00,96.51,96.52,96.49,96.5,28700000.0
2007-09-14 06:37:00,96.5,96.515,96.49,96.515,27000000.0
2007-09-14 06:38:00,96.52,96.53,96.49,96.53,19100000.0
2007-09-14 06:39:00,96.53,96.53,96.51,96.53,13600000.0
2007-09-14 06:40:00,96.52,96.52,96.485,96.52,12800000.0
2007-09-14 06:41:00,96.52,96.53,96.505,96.505,14600000.0
2007-09-14 06:42:00,96.51,96.51,96.51,96.51,800000.0
2007-09-14 06:43:00,96.51,96.52,96.49,96.51,11200000.0
2007-09-14 06:44:00,96.5,96.51,96.48,96.51,17600000.0
2007-09-14 06:45:00,96.51,96.51,96.48,96.49,12000000.0
2007-09-14 06:46:00,96.49,96.49,96.47,96.48,24800000.0
2007-09-14 06:47:00,96.48,96.49,96.47,96.47,12000000.0
2007-09-14 06:48:00,96.46,96.46,96.36,96.36,66700000.0
2007-09-14 06:49:00,96.365,96.4,96.36,96.4,70600000.0
2007-09-14 06:50:00,96.395,96.425,96.39,96.4,52600000.0
2007-09-14 06:51:00,96.425,96.45,96.415,96.45,26100000.0
2007-09-14 06:52:00,96.465,96.48,96.445,96.46,108400000.0
2007-09-14 06:53:00,96.47,96.485,96.465,96.465,14400000.0
2007-09-14 06:54:00,96.465,96.48,96.465,96.48,4200000.0
2007-09-14 06:55:00,96.48,96.485,96.455,96.485,74000000.0
2007-09-14 06:56:00,96.49,96.515,96.48,96.5,87800000.0
2007-09-14 06:57:00,96.5,96.535,96.49,96.515,95800000.0
2007-09-14 06:58:00,96.505,96.55,96.49,96.53,88500000.0
2007-09-14 06:59:00,96.545,96.545,96.515,96.515,18000000.0
2007-09-14 07:00:00,96.51,96.51,96.495,96.495,12100000.0
2007-09-14 07:01:00,96.485,96.51,96.435,96.435,128700000.0
2007-09-14 07:02:00,96.43,96.46,96.42,96.435,206700000.0
2007-09-14 07:03:00,96.44,96.475,96.42,96.455,138000000.0
2007-09-14 07:04:00,96.455,96.47,96.44,96.46,84600000.0
2007-09-14 07:05:00,96.46,96.485,96.445,96.475,75000000.0
2007-09-14 07:06:00,96.48,96.485,96.47,96.475,41800000.0
2007-09-14 07:07:00,96.47,96.475,96.47,96.475,13000000.0
2007-09-14 07:08:00,96.47,96.51,96.45,96.485,100900000.0
2007-09-14 07:09:00,96.48,96.515,96.48,96.495,132800000.0
2007-09-14 07:10:00,96.49,96.51,96.49,96.505,35700000.0
2007-09-14 07:11:00,96.505,96.515,96.495,96.5,14100000.0
2007-09-14 07:12:00,96.5,96.5,96.485,96.49,6000000.0
2007-09-14 07:13:00,96.49,96.49,96.44,96.46,66100000.0
2007-09-14 07:14:00,96.455,96.465,96.44,96.45,29600000.0
2007-09-14 07:15:00,96.45,96.475,96.42,96.455,44500000.0
2007-09-14 07:16:00,96.455,96.5,96.455,96.49,20000000.0
2007-09-14 07:17:00,96.49,96.49,96.465,96.475,38300000.0
2007-09-14 07:18:00,96.48,96.48,96.465,96.475,73800000.0
2007-09-14 07:19:00,96.47,96.49,96.46,96.475,70900000.0
2007-09-14 07:20:00,96.48,96.485,96.46,96.47,35100000.0
2007-09-14 07:21:00,96.465,96.465,96.435,96.465,48000000.0
2007-09-14 07:22:00,96.46,96.46,96.45,96.45,12000000.0
2007-09-14 07:23:00,96.433,96.463,96.396,96.433,464799997.0
2007-09-14 07:24:00,96.445,96.47,96.445,96.47,13800000.0
2007-09-14 07:25:00,96.465,96.465,96.465,96.465,4000000.0
2007-09-14 07:26:00,96.472,96.488,96.438,96.439,722400011.0
2007-09-14 07:27:00,96.455,96.455,96.455,96.455,6100000.0
2007-09-14 07:28:00,96.465,96.465,96.46,96.46,8000000.0
2007-09-14 07:29:00,96.475,96.475,96.475,96.475,500000.0
2007-09-14 07:30:00,96.47,96.475,96.47,96.475,8000000.0
2007-09-14 07:31:00,96.485,96.485,96.485,96.485,8000000.0
2007-09-14 07:32:00,96.485,96.49,96.455,96.485,75500000.0
2007-09-14 07:33:00,96.49,96.53,96.49,96.525,48000000.0
2007-09-14 07:34:00,96.52,96.52,96.52,96.52,4000000.0
2007-09-14 07:35:00,96.5,96.5,96.485,96.49,10500000.0
2007-09-14 07:36:00,96.5,96.5,96.495,96.495,11700000.0
2007-09-14 07:37:00,96.49,96.49,96.49,96.49,4000000.0
2007-09-14 07:38:00,96.495,96.495,96.495,96.495,4000000.0
2007-09-14 07:39:00,96.54,96.555,96.54,96.555,12000000.0
2007-09-14 07:40:00,96.555,96.555,96.525,96.525,36000000.0
2007-09-14 07:41:00,96.525,96.54,96.52,96.535,20000000.0
2007-09-14 07:42:00,96.54,96.565,96.54,96.565,12000000.0
2007-09-14 07:43:00,96.57,96.57,96.57,96.57,8000000.0
2007-09-14 07:44:00,96.565,96.565,96.565,96.565,4000000.0
2007-09-14 07:45:00,96.57,96.6,96.57,96.59,22400000.0
2007-09-14 07:46:00,96.59,96.6,96.55,96.555,12600000.0
2007-09-14 07:47:00,96.555,96.575,96.555,96.56,12000000.0
2007-09-14 07:48:00,96.56,96.565,96.535,96.56,26800000.0
2007-09-14 07:49:00,96.55,96.58,96.55,96.58,16200000.0
2007-09-14 07:50:00,96.56,96.6,96.54,96.57,86600000.0
2007-09-14 07:51:00,96.57,96.61,96.54,96.61,58900000.0
2007-09-14 07:52:00,96.6,96.635,96.59,96.63,60300000.0
2007-09-14 07:53:00,96.625,96.635,96.61,96.635,45500000.0
2007-09-14 07:54:00,96.635,96.655,96.635,96.645,52200000.0
2007-09-14 07:55:00,96.655,96.655,96.625,96.635,43200000.0
2007-09-14 07:56:00,96.64,96.655,96.585,96.615,76800000.0
2007-09-14 07:57:00,96.6,96.62,96.58,96.595,62400000.0
2007-09-14 07:58:00,96.59,96.595,96.58,96.59,6200000.0
2007-09-14 07:59:00,96.59,96.605,96.575,96.59,67200000.0
2007-09-14 08:00:00,96.59,96.595,96.555,96.59,48000000.0
2007-09-14 08:01:00,96.59,96.6,96.575,96.6,39100000.0
2007-09-14 08:02:00,96.595,96.595,96.575,96.585,6100000.0
2007-09-14 08:03:00,96.585,96.6,96.57,96.6,57500000.0
2007-09-14 08:04:00,96.6,96.605,96.58,96.59,38800000.0
2007-09-14 08:05:00,96.59,96.66,96.59,96.635,54200000.0
2007-09-14 08:06:00,96.625,96.665,96.625,96.655,48000000.0
2007-09-14 08:07:00,96.66,96.66,96.635,96.64,36000000.0
2007-09-14 08:08:00,96.64,96.64,96.625,96.625,28000000.0
2007-09-14 08:09:00,96.63,96.655,96.63,96.655,20000000.0
2007-09-14 08:10:00,96.655,96.665,96.645,96.66,72000000.0
2007-09-14 08:11:00,96.66,96.66,96.64,96.64,46400000.0
2007-09-14 08:12:00,96.64,96.645,96.63,96.635,11600000.0
2007-09-14 08:13:00,96.625,96.625,96.62,96.62,8000000.0
2007-09-14 08:14:00,96.574,96.629,96.508,96.613,756999995.0
2007-09-14 08:15:00,96.66,96.66,96.645,96.65,20600000.0
2007-09-14 08:16:00,96.65,96.65,96.65,96.65,4800000.0
2007-09-14 08:17:00,96.66,96.66,96.66,96.66,3300000.0
2007-09-14 08:18:00,96.625,96.64,96.625,96.64,4100000.0
2007-09-14 08:19:00,96.635,96.655,96.635,96.655,12000000.0
2007-09-14 08:20:00,96.67,96.69,96.67,96.67,32000000.0
2007-09-14 08:21:00,96.675,96.705,96.675,96.705,84600000.0
2007-09-14 08:22:00,96.71,96.715,96.69,96.695,138000000.0
2007-09-14 08:23:00,96.7,96.71,96.695,96.705,26400000.0
2007-09-14 08:24:00,96.705,96.72,96.705,96.72,20000000.0
2007-09-14 08:25:00,96.725,96.735,96.705,96.71,139200000.0
2007-09-14 08:26:00,96.705,96.72,96.705,96.72,144700000.0
2007-09-14 08:27:00,96.72,96.74,96.69,96.72,986891198.0
2007-09-14 08:28:00,96.72,96.74,96.71,96.71,1120099989.0
2007-09-14 08:29:00,96.71,96.71,96.66,96.69,1216372935.0
2007-09-14 08:30:00,96.69,96.69,96.65,96.67,970299993.0
2007-09-14 08:31:00,96.67,96.68,96.65,96.65,1286999994.0
2007-09-14 08:32:00,96.65,96.65,96.62,96.63,1370699979.0
2007-09-14 08:33:00,96.63,96.64,96.61,96.61,869299988.0
2007-09-14 08:34:00,96.61,96.65,96.61,96.63,1313699999.0
2007-09-14 08:35:00,96.63,96.68,96.63,96.67,764899995.0
2007-09-14 08:36:00,96.67,96.705,96.66,96.705,1060099992.0
2007-09-14 08:37:00,96.71,96.74,96.71,96.73,1504399993.0
2007-09-14 08:38:00,96.72,96.76,96.72,96.76,1287799998.0
2007-09-14 08:39:00,96.75,96.76,96.74,96.74,336999996.0
2007-09-14 08:40:00,96.74,96.75,96.73,96.75,177200001.0
2007-09-14 08:41:00,96.74,96.75,96.74,96.74,649399995.0
2007-09-14 08:42:00,96.73,96.76,96.73,96.76,659099988.0
2007-09-14 08:43:00,96.75,96.77,96.75,96.77,569799999.0
2007-09-14 08:44:00,96.75,96.8,96.75,96.78,1788999990.0
2007-09-14 08:45:00,96.8,96.85,96.79,96.82,1788999990.0
2007-09-14 08:46:00,96.815,96.89,96.815,96.89,1208399999.0
2007-09-14 08:47:00,96.895,96.94,96.85,96.93,1034499993.0
2007-09-14 08:48:00,96.93,96.96,96.91,96.96,458500000.0
2007-09-14 08:49:00,96.95,96.96,96.84,96.84,1075700005.0
2007-09-14 08:50:00,96.81,96.92,96.81,96.9,1322899993.0
2007-09-14 08:51:00,96.9,96.91,96.87,96.9,817399994.0
2007-09-14 08:52:00,96.9,96.92,96.88,96.92,1098799999.0
2007-09-14 08:53:00,96.92,96.96,96.91,96.95,1167899998.0
2007-09-14 08:54:00,96.95,96.99,96.94,96.95,841599993.0
2007-09-14 08:55:00,96.94,96.95,96.9,96.93,1736799992.0
2007-09-14 08:56:00,96.93,97.0,96.91,97.0,1607199996.0
2007-09-14 08:57:00,97.0,97.07,96.98,97.05,1883499995.0
2007-09-14 08:58:00,97.07,97.12,97.05,97.11,1883499995.0
2007-09-14 08:59:00,97.11,97.11,97.07,97.08,1341799990.0
2007-09-14 09:00:00,97.07,97.18,97.07,97.1,1083099994.0
2007-09-14 09:01:00,97.1,97.12,97.05,97.06,1032400011.0
2007-09-14 09:02:00,97.055,97.12,97.04,97.1,912699996.0
2007-09-14 09:03:00,97.1,97.15,97.09,97.13,1270100005.0
2007-09-14 09:04:00,97.125,97.125,97.04,97.04,1079699998.0
2007-09-14 09:05:00,97.04,97.06,97.01,97.01,1385800003.0
2007-09-14 09:06:00,97.015,97.07,97.015,97.02,760499995.0
2007-09-14 09:07:00,97.02,97.02,96.98,96.98,1204900010.0
2007-09-14 09:08:00,96.96,96.98,96.94,96.96,1021799987.0
2007-09-14 09:09:00,96.97,97.015,96.97,97.01,1021799987.0
2007-09-14 09:10:00,97.015,97.025,96.925,96.93,890599992.0
2007-09-14 09:11:00,96.93,96.93,96.9,96.915,1713799990.0
2007-09-14 09:12:00,96.91,96.93,96.885,96.89,1074400007.0
2007-09-14 09:13:00,96.9,96.935,96.9,96.935,624399994.0
2007-09-14 09:14:00,96.935,96.94,96.92,96.92,214200000.0
2007-09-14 09:15:00,96.93,96.93,96.86,96.87,1757499973.0
2007-09-14 09:16:00,96.87,96.87,96.81,96.86,1933099975.0
2007-09-14 09:17:00,96.86,96.86,96.815,96.84,1505899994.0
2007-09-14 09:18:00,96.84,96.855,96.81,96.855,1665699998.0
2007-09-14 09:19:00,96.855,96.9,96.82,96.9,1544099987.0
2007-09-14 09:20:00,96.9,96.94,96.88,96.93,1368699995.0
2007-09-14 09:21:00,96.93,96.93,96.855,96.855,1726699998.0
2007-09-14 09:22:00,96.855,96.87,96.81,96.84,1681500007.0
2007-09-14 09:23:00,96.84,96.85,96.82,96.85,1884800000.0
2007-09-14 09:24:00,96.85,96.88,96.84,96.84,903300004.0
2007-09-14 09:25:00,96.84,96.89,96.835,96.89,891199994.0
2007-09-14 09:26:00,96.89,96.89,96.84,96.85,1069399998.0
2007-09-14 09:27:00,96.85,96.85,96.81,96.83,1322099994.0
2007-09-14 09:28:00,96.83,96.85,96.805,96.84,1770500002.0
2007-09-14 09:29:00,96.83,96.88,96.83,96.87,553499998.0
2007-09-14 09:30:00,96.87,96.87,96.84,96.86,303799995.0
2007-09-14 09:31:00,96.85,96.87,96.84,96.86,914499998.0
2007-09-14 09:32:00,96.86,96.895,96.845,96.89,1666700006.0
2007-09-14 09:33:00,96.88,96.89,96.84,96.84,788799995.0
2007-09-14 09:34:00,96.85,96.855,96.81,96.83,990299999.0
2007-09-14 09:35:00,96.83,96.86,96.81,96.86,984000001.0
2007-09-14 09:36:00,96.87,96.89,96.84,96.88,611300007.0
2007-09-14 09:37:00,96.88,96.89,96.855,96.87,715899996.0
2007-09-14 09:38:00,96.87,96.87,96.86,96.87,791600005.0
2007-09-14 09:39:00,96.87,96.88,96.85,96.85,390800002.0
2007-09-14 09:40:00,96.86,96.89,96.84,96.89,582800009.0
2007-09-14 09:41:00,96.89,96.94,96.89,96.9,1225299995.0
2007-09-14 09:42:00,96.9,96.91,96.89,96.91,657499992.0
2007-09-14 09:43:00,96.91,96.95,96.91,96.95,986200005.0
2007-09-14 09:44:00,96.94,96.95,96.91,96.91,1159571637.0
2007-09-14 09:45:00,96.91,96.91,96.86,96.87,772299985.0
2007-09-14 09:46:00,96.86,96.86,96.82,96.86,1094599991.0
2007-09-14 09:47:00,96.86,96.87,96.83,96.86,1421170114.0
2007-09-14 09:48:00,96.86,96.9,96.82,96.86,1947796084.0
2007-09-14 09:49:00,96.86,96.86,96.76,96.795,1863399994.0
2007-09-14 09:50:00,96.8,96.81,96.78,96.8,1442900002.0
2007-09-14 09:51:00,96.785,96.79,96.74,96.75,1440000000.0
2007-09-14 09:52:00,96.75,96.75,96.65,96.68,1366799989.0
2007-09-14 09:53:00,96.67,96.68,96.63,96.64,1584399999.0
2007-09-14 09:54:00,96.64,96.65,96.58,96.58,1898999994.0
2007-09-14 09:55:00,96.58,96.62,96.535,96.61,2085299990.0
2007-09-14 09:56:00,96.61,96.7,96.59,96.69,1352200007.0
2007-09-14 09:57:00,96.69,96.71,96.68,96.68,1906000002.0
2007-09-14 09:58:00,96.68,96.71,96.68,96.7,660000000.0
2007-09-14 09:59:00,96.71,96.72,96.685,96.69,811499993.0
2007-09-14 10:00:00,96.69,96.7,96.645,96.645,1025699998.0
2007-09-14 10:01:00,96.65,96.68,96.63,96.65,1503599993.0
2007-09-14 10:02:00,96.65,96.65,96.61,96.62,876800008.0
2007-09-14 10:03:00,96.62,96.63,96.55,96.55,528099997.0
2007-09-14 10:04:00,96.55,96.55,96.46,96.5,1604299996.0
2007-09-14 10:05:00,96.49,96.5,96.47,96.485,1826399985.0
2007-09-14 10:06:00,96.49,96.5,96.48,96.49,1198399987.0
2007-09-14 10:07:00,96.49,96.54,96.475,96.5,1471600003.0
2007-09-14 10:08:00,96.5,96.51,96.475,96.51,2016499996.0
2007-09-14 10:09:00,96.51,96.52,96.47,96.47,1358299997.0
2007-09-14 10:10:00,96.47,96.5,96.43,96.495,780100004.0
2007-09-14 10:11:00,96.49,96.53,96.455,96.48,1080400000.0
2007-09-14 10:12:00,96.48,96.54,96.455,96.52,718099995.0
2007-09-14 10:13:00,96.51,96.53,96.48,96.53,974899994.0
2007-09-14 10:14:00,96.53,96.535,96.51,96.51,986200002.0
2007-09-14 10:15:00,96.515,96.525,96.49,96.51,922300014.0
2007-09-14 10:16:00,96.51,96.525,96.5,96.525,381000001.0
2007-09-14 10:17:00,96.525,96.555,96.51,96.555,676000000.0
2007-09-14 10:18:00,96.555,96.555,96.53,96.54,463400004.0
2007-09-14 10:19:00,96.545,96.63,96.545,96.58,1763900003.0
2007-09-14 10:20:00,96.57,96.64,96.57,96.64,1059699986.0
2007-09-14 10:21:00,96.64,96.66,96.615,96.655,736399996.0
2007-09-14 10:22:00,96.645,96.72,96.645,96.72,546300007.0
2007-09-14 10:23:00,96.71,96.74,96.695,96.73,1504699993.0
2007-09-14 10:24:00,96.73,96.74,96.7,96.74,586999994.0
2007-09-14 10:25:00,96.74,96.77,96.73,96.76,613699998.0
2007-09-14 10:26:00,96.76,96.78,96.74,96.78,547000002.0
2007-09-14 10:27:00,96.78,96.79,96.76,96.775,603999998.0
2007-09-14 10:28:00,96.775,96.815,96.77,96.79,564800001.0
2007-09-14 10:29:00,96.79,96.79,96.76,96.77,1046500007.0
2007-09-14 10:30:00,96.77,96.78,96.75,96.78,590199994.0
2007-09-14 10:31:00,96.78,96.8,96.75,96.775,900400002.0
2007-09-14 10:32:00,96.77,96.81,96.76,96.8,878099999.0
2007-09-14 10:33:00,96.81,96.81,96.77,96.78,861600002.0
2007-09-14 10:34:00,96.78,96.78,96.71,96.71,796799993.0
2007-09-14 10:35:00,96.71,96.72,96.66,96.69,1632900012.0
2007-09-14 10:36:00,96.69,96.73,96.685,96.7,1343500011.0
2007-09-14 10:37:00,96.7,96.72,96.68,96.71,651299993.0
2007-09-14 10:38:00,96.71,96.72,96.7,96.7,366399997.0
2007-09-14 10:39:00,96.71,96.75,96.71,96.73,581900004.0
2007-09-14 10:40:00,96.74,96.755,96.74,96.75,294099994.0
2007-09-14 10:41:00,96.745,96.745,96.72,96.73,992399993.0
2007-09-14 10:42:00,96.725,96.73,96.71,96.72,463399994.0
2007-09-14 10:43:00,96.71,96.73,96.7,96.72,1253099999.0
2007-09-14 10:44:00,96.71,96.73,96.7,96.71,715100000.0
2007-09-14 10:45:00,96.71,96.75,96.7,96.73,505500000.0
2007-09-14 10:46:00,96.73,96.73,96.7,96.715,425000005.0
2007-09-14 10:47:00,96.72,96.73,96.65,96.66,708000002.0
2007-09-14 10:48:00,96.65,96.72,96.65,96.72,736500001.0
2007-09-14 10:49:00,96.72,96.72,96.67,96.67,578800002.0
2007-09-14 10:50:00,96.67,96.68,96.66,96.68,785199996.0
2007-09-14 10:51:00,96.68,96.68,96.66,96.67,437599998.0
2007-09-14 10:52:00,96.67,96.67,96.66,96.66,196000000.0
2007-09-14 10:53:00,96.66,96.67,96.64,96.66,712200001.0
2007-09-14 10:54:00,96.66,96.66,96.645,96.65,362500000.0
2007-09-14 10:55:00,96.65,96.66,96.63,96.64,1585499998.0
2007-09-14 10:56:00,96.64,96.65,96.63,96.63,762099996.0
2007-09-14 10:57:00,96.63,96.63,96.6,96.62,833500000.0
2007-09-14 10:58:00,96.61,96.63,96.605,96.61,397099997.0
2007-09-14 10:59:00,96.61,96.61,96.6,96.6,504399983.0
2007-09-14 11:00:00,96.6,96.61,96.56,96.57,841999992.0
2007-09-14 11:01:00,96.58,96.58,96.57,96.57,154200001.0
2007-09-14 11:02:00,96.57,96.6,96.57,96.6,774399996.0
2007-09-14 11:03:00,96.6,96.62,96.58,96.59,953899992.0
2007-09-14 11:04:00,96.59,96.59,96.54,96.56,1130199988.0
2007-09-14 11:05:00,96.56,96.57,96.52,96.54,437399996.0
2007-09-14 11:06:00,96.54,96.55,96.45,96.47,1157399994.0
2007-09-14 11:07:00,96.47,96.52,96.46,96.5,1914200023.0
2007-09-14 11:08:00,96.505,96.52,96.475,96.5,1670400002.0
2007-09-14 11:09:00,96.49,96.51,96.48,96.5,960400014.0
2007-09-14 11:10:00,96.49,96.49,96.46,96.465,907500003.0
2007-09-14 11:11:00,96.47,96.515,96.47,96.515,745600001.0
2007-09-14 11:12:00,96.51,96.54,96.495,96.52,1291699992.0
2007-09-14 11:13:00,96.52,96.54,96.52,96.53,331600006.0
2007-09-14 11:14:00,96.53,96.53,96.51,96.51,119900001.0
2007-09-14 11:15:00,96.51,96.53,96.51,96.53,482199991.0
2007-09-14 11:16:00,96.53,96.55,96.53,96.55,303399991.0
2007-09-14 11:17:00,96.55,96.55,96.51,96.52,594000005.0
2007-09-14 11:18:00,96.52,96.52,96.48,96.49,996000000.0
2007-09-14 11:19:00,96.49,96.53,96.49,96.52,1062799999.0
2007-09-14 11:20:00,96.52,96.52,96.475,96.475,1199800003.0
2007-09-14 11:21:00,96.48,96.49,96.465,96.47,772599997.0
2007-09-14 11:22:00,96.48,96.48,96.415,96.46,944199991.0
2007-09-14 11:23:00,96.46,96.5,96.455,96.5,320800000.0
2007-09-14 11:24:00,96.5,96.51,96.47,96.48,397199998.0
2007-09-14 11:25:00,96.48,96.5,96.46,96.46,642599993.0
2007-09-14 11:26:00,96.46,96.49,96.45,96.49,285000001.0
2007-09-14 11:27:00,96.49,96.535,96.48,96.535,213400000.0
2007-09-14 11:28:00,96.535,96.55,96.51,96.51,592899998.0
2007-09-14 11:29:00,96.51,96.52,96.4,96.44,1066199993.0
2007-09-14 11:30:00,96.44,96.48,96.43,96.47,862799998.0
2007-09-14 11:31:00,96.46,96.53,96.46,96.51,536099999.0
2007-09-14 11:32:00,96.51,96.53,96.5,96.51,874300008.0
2007-09-14 11:33:00,96.52,96.54,96.52,96.53,306400003.0
2007-09-14 11:34:00,96.53,96.53,96.48,96.48,421700001.0
2007-09-14 11:35:00,96.47,96.55,96.47,96.55,1287999990.0
2007-09-14 11:36:00,96.55,96.55,96.49,96.51,1124800013.0
2007-09-14 11:37:00,96.51,96.54,96.45,96.5,1714400001.0
2007-09-14 11:38:00,96.5,96.5,96.34,96.455,1830800009.0
2007-09-14 11:39:00,96.44,96.53,96.44,96.5,1551700004.0
2007-09-14 11:40:00,96.51,96.53,96.505,96.51,1551700004.0
2007-09-14 11:41:00,96.51,96.59,96.51,96.59,1563500000.0
2007-09-14 11:42:00,96.58,96.61,96.555,96.56,1063799996.0
2007-09-14 11:43:00,96.56,96.59,96.55,96.56,1047100003.0
2007-09-14 11:44:00,96.56,96.56,96.49,96.49,1182099994.0
2007-09-14 11:45:00,96.49,96.54,96.48,96.5,1779299993.0
2007-09-14 11:46:00,96.495,96.495,96.47,96.47,365000001.0
2007-09-14 11:47:00,96.47,96.5,96.46,96.49,1322199996.0
2007-09-14 11:48:00,96.49,96.5,96.43,96.43,1149000006.0
2007-09-14 11:49:00,96.44,96.45,96.41,96.43,1495700015.0
2007-09-14 11:50:00,96.43,96.43,96.35,96.39,826800014.0
2007-09-14 11:51:00,96.39,96.48,96.35,96.48,1610799999.0
2007-09-14 11:52:00,96.47,96.47,96.35,96.435,1409100016.0
2007-09-14 11:53:00,96.435,96.445,96.41,96.43,1510899994.0
2007-09-14 11:54:00,96.43,96.435,96.42,96.42,1583400011.0
2007-09-14 11:55:00,96.42,96.47,96.42,96.45,1582199998.0
2007-09-14 11:56:00,96.45,96.45,96.415,96.42,1012100008.0
2007-09-14 11:57:00,96.42,96.47,96.41,96.46,1048600000.0
2007-09-14 11:58:00,96.46,96.51,96.44,96.48,1475499996.0
2007-09-14 11:59:00,96.48,96.49,96.47,96.47,1242999990.0
2007-09-14 12:00:00,96.47,96.495,96.46,96.495,1553899985.0
2007-09-14 12:01:00,96.495,96.495,96.455,96.49,963000004.0
2007-09-14 12:02:00,96.49,96.49,96.47,96.485,524399995.0
2007-09-14 12:03:00,96.485,96.485,96.45,96.46,647799997.0
2007-09-14 12:04:00,96.46,96.48,96.45,96.46,1457100002.0
2007-09-14 12:05:00,96.46,96.46,96.41,96.43,1762700002.0
2007-09-14 12:06:00,96.44,96.44,96.35,96.43,1762700002.0
2007-09-14 12:07:00,96.43,96.43,96.35,96.37,786899996.0
2007-09-14 12:08:00,96.38,96.39,96.35,96.38,358500006.0
2007-09-14 12:09:00,96.38,96.39,96.37,96.39,531300003.0
2007-09-14 12:10:00,96.4,96.46,96.4,96.46,1126100001.0
2007-09-14 12:11:00,96.46,96.48,96.45,96.47,1128000002.0
2007-09-14 12:12:00,96.47,96.49,96.455,96.475,725499995.0
2007-09-14 12:13:00,96.47,96.475,96.42,96.44,782000015.0
2007-09-14 12:14:00,96.45,96.45,96.41,96.42,346300001.0
2007-09-14 12:15:00,96.43,96.43,96.415,96.43,127500000.0
2007-09-14 12:16:00,96.43,96.45,96.43,96.45,250600004.0
2007-09-14 12:17:00,96.45,96.49,96.44,96.48,1077800000.0
2007-09-14 12:18:00,96.48,96.49,96.46,96.47,1104199991.0
2007-09-14 12:19:00,96.48,96.48,96.35,96.44,710500004.0
2007-09-14 12:20:00,96.43,96.44,96.42,96.43,684100005.0
2007-09-14 12:21:00,96.43,96.44,96.43,96.43,558100000.0
2007-09-14 12:22:00,96.43,96.43,96.34,96.38,1100199980.0
2007-09-14 12:23:00,96.38,96.42,96.35,96.4,1119000002.0
2007-09-14 12:24:00,96.4,96.43,96.35,96.35,1464199998.0
2007-09-14 12:25:00,96.35,96.39,96.34,96.35,1492600004.0
2007-09-14 12:26:00,96.35,96.36,96.31,96.35,821900000.0
2007-09-14 12:27:00,96.35,96.36,96.28,96.32,1354300005.0
2007-09-14 12:28:00,96.33,96.35,96.33,96.345,571452816.0
2007-09-14 12:29:00,96.35,96.37,96.34,96.35,999521400.0
2007-09-14 12:30:00,96.35,96.36,96.27,96.27,1765421452.0
2007-09-14 12:31:00,96.275,96.33,96.275,96.33,1286700008.0
2007-09-14 12:32:00,96.32,96.33,96.31,96.31,703099993.0
2007-09-14 12:33:00,96.32,96.35,96.32,96.33,632900005.0
2007-09-14 12:34:00,96.33,96.34,96.32,96.325,313699997.0
2007-09-14 12:35:00,96.32,96.325,96.21,96.22,1030799995.0
2007-09-14 12:36:00,96.19,96.25,96.19,96.25,1522099991.0
2007-09-14 12:37:00,96.25,96.27,96.24,96.25,1522099991.0
2007-09-14 12:38:00,96.25,96.27,96.24,96.255,878300011.0
2007-09-14 12:39:00,96.265,96.29,96.25,96.27,1255599996.0
2007-09-14 12:40:00,96.275,96.37,96.275,96.36,1166700004.0
2007-09-14 12:41:00,96.36,96.39,96.325,96.39,793699997.0
2007-09-14 12:42:00,96.39,96.405,96.38,96.39,442900000.0
2007-09-14 12:43:00,96.385,96.44,96.37,96.43,875400003.0
2007-09-14 12:44:00,96.43,96.44,96.4,96.41,1442600006.0
2007-09-14 12:45:00,96.41,96.44,96.4,96.4,1027300008.0
2007-09-14 12:46:00,96.4,96.41,96.37,96.37,945499999.0
2007-09-14 12:47:00,96.37,96.4,96.32,96.32,624600004.0
2007-09-14 12:48:00,96.32,96.38,96.32,96.38,942500000.0
2007-09-14 12:49:00,96.37,96.41,96.37,96.4,1373700001.0
2007-09-14 12:50:00,96.4,96.4,96.37,96.38,1385799996.0
2007-09-14 12:51:00,96.38,96.38,96.35,96.36,425599999.0
2007-09-14 12:52:00,96.36,96.36,96.31,96.32,1324299998.0
2007-09-14 12:53:00,96.32,96.32,96.29,96.31,1147299992.0
2007-09-14 12:54:00,96.31,96.31,96.29,96.31,578700000.0
2007-09-14 12:55:00,96.32,96.33,96.28,96.29,1278700009.0
2007-09-14 12:56:00,96.28,96.29,96.25,96.285,1160300019.0
2007-09-14 12:57:00,96.29,96.32,96.27,96.3,757400012.0
2007-09-14 12:58:00,96.29,96.37,96.29,96.36,1344000016.0
2007-09-14 12:59:00,96.37,96.375,96.34,96.37,1614400010.0
2007-09-14 13:00:00,96.38,96.4,96.325,96.34,983399987.0
2007-09-14 13:01:00,96.34,96.36,96.33,96.34,595799993.0
2007-09-14 13:02:00,96.34,96.35,96.33,96.34,352800002.0
2007-09-14 13:03:00,96.34,96.34,96.31,96.33,989599990.0
2007-09-14 13:04:00,96.34,96.36,96.32,96.36,629000002.0
2007-09-14 13:05:00,96.35,96.36,96.33,96.33,389899998.0
2007-09-14 13:06:00,96.35,96.39,96.335,96.38,688699996.0
2007-09-14 13:07:00,96.38,96.38,96.32,96.32,930600003.0
2007-09-14 13:08:00,96.31,96.34,96.3,96.32,1065100010.0
2007-09-14 13:09:00,96.32,96.36,96.32,96.35,1013999996.0
2007-09-14 13:10:00,96.36,96.37,96.33,96.37,415500001.0
2007-09-14 13:11:00,96.36,96.37,96.33,96.33,954600001.0
2007-09-14 13:12:00,96.33,96.33,96.32,96.33,127900002.0
2007-09-14 13:13:00,96.34,96.34,96.33,96.33,409700000.0
2007-09-14 13:14:00,96.325,96.34,96.3,96.31,1424400005.0
2007-09-14 13:15:00,96.31,96.31,96.28,96.3,1481100005.0
2007-09-14 13:16:00,96.3,96.31,96.29,96.3,454000009.0
2007-09-14 13:17:00,96.3,96.32,96.3,96.32,523800000.0
2007-09-14 13:18:00,96.31,96.31,96.3,96.3,843800006.0
2007-09-14 13:19:00,96.3,96.32,96.255,96.285,1228000010.0
2007-09-14 13:20:00,96.28,96.3,96.27,96.3,433799998.0
2007-09-14 13:21:00,96.28,96.3,96.25,96.25,342799997.0
2007-09-14 13:22:00,96.25,96.25,96.18,96.23,1577499997.0
2007-09-14 13:23:00,96.23,96.26,96.22,96.25,1666500013.0
2007-09-14 13:24:00,96.25,96.28,96.23,96.26,784599995.0
2007-09-14 13:25:00,96.27,96.29,96.27,96.27,784599995.0
2007-09-14 13:26:00,96.27,96.29,96.27,96.28,561699999.0
2007-09-14 13:27:00,96.28,96.3,96.23,96.25,1146299995.0
2007-09-14 13:28:00,96.25,96.27,96.24,96.26,1358300006.0
2007-09-14 13:29:00,96.27,96.28,96.25,96.27,1643100008.0
2007-09-14 13:30:00,96.27,96.28,96.24,96.25,1309800007.0
2007-09-14 13:31:00,96.26,96.28,96.23,96.25,1195999992.0
2007-09-14 13:32:00,96.25,96.25,96.22,96.24,1348799998.0
2007-09-14 13:33:00,96.24,96.26,96.24,96.25,1058599998.0
2007-09-14 13:34:00,96.25,96.29,96.25,96.28,822599997.0
2007-09-14 13:35:00,96.27,96.31,96.26,96.3,2027700003.0
2007-09-14 13:36:00,96.3,96.31,96.28,96.29,1654299972.0
2007-09-14 13:37:00,96.29,96.32,96.29,96.31,955999988.0
2007-09-14 13:38:00,96.3,96.32,96.28,96.28,1575900005.0
2007-09-14 13:39:00,96.28,96.3,96.24,96.25,1335700002.0
2007-09-14 13:40:00,96.25,96.28,96.23,96.28,890900000.0
2007-09-14 13:41:00,96.28,96.35,96.26,96.35,484400000.0
2007-09-14 13:42:00,96.35,96.38,96.34,96.36,833899996.0
2007-09-14 13:43:00,96.35,96.37,96.35,96.37,36199999.0
2007-09-14 13:44:00,96.35,96.38,96.34,96.37,833599990.0
2007-09-14 13:45:00,96.36,96.37,96.34,96.37,451600000.0
2007-09-14 13:46:00,96.37,96.38,96.33,96.33,487852035.0
2007-09-14 13:47:00,96.35,96.36,96.34,96.36,1043200005.0
2007-09-14 13:48:00,96.36,96.36,96.34,96.36,585400000.0
2007-09-14 13:49:00,96.35,96.36,96.35,96.36,44000000.0
2007-09-14 13:50:00,96.36,96.4,96.36,96.4,148000000.0
2007-09-14 13:51:00,96.4,96.4,96.38,96.39,184000000.0
2007-09-14 13:52:00,96.38,96.39,96.35,96.365,571899995.0
2007-09-14 13:53:00,96.36,96.36,96.32,96.34,666199997.0
2007-09-14 13:54:00,96.35,96.365,96.345,96.36,191800000.0
2007-09-14 13:55:00,96.36,96.39,96.35,96.38,533100005.0
2007-09-14 13:56:00,96.38,96.41,96.35,96.375,537699999.0
2007-09-14 13:57:00,96.38,96.39,96.35,96.37,367899998.0
2007-09-14 13:58:00,96.37,96.4,96.36,96.39,254899997.0
2007-09-14 13:59:00,96.39,96.39,96.36,96.37,409200003.0
2007-09-14 14:00:00,96.37,96.38,96.35,96.37,731099988.0
2007-09-14 14:01:00,96.37,96.39,96.34,96.36,1379399996.0
2007-09-14 14:02:00,96.37,96.38,96.35,96.37,788800005.0
2007-09-14 14:03:00,96.37,96.37,96.33,96.345,841999997.0
2007-09-14 14:04:00,96.345,96.345,96.295,96.33,856799993.0
2007-09-14 14:05:00,96.33,96.355,96.32,96.34,612000005.0
2007-09-14 14:06:00,96.34,96.365,96.33,96.355,895100002.0
2007-09-14 14:07:00,96.355,96.38,96.33,96.38,452200000.0
2007-09-14 14:08:00,96.38,96.38,96.35,96.37,333600002.0
2007-09-14 14:09:00,96.37,96.39,96.37,96.39,325200002.0
2007-09-14 14:10:00,96.39,96.44,96.36,96.42,1082400003.0
2007-09-14 14:11:00,96.42,96.46,96.415,96.46,933600012.0
2007-09-14 14:12:00,96.46,96.49,96.44,96.47,1133900012.0
2007-09-14 14:13:00,96.47,96.495,96.465,96.49,532700002.0
2007-09-14 14:14:00,96.49,96.49,96.46,96.46,862300011.0
2007-09-14 14:15:00,96.46,96.5,96.46,96.495,1757300023.0
2007-09-14 14:16:00,96.5,96.53,96.48,96.52,917500021.0
2007-09-14 14:17:00,96.51,96.59,96.49,96.58,1051700007.0
2007-09-14 14:18:00,96.56,96.61,96.55,96.58,1621500027.0
2007-09-14 14:19:00,96.58,96.6,96.57,96.58,1180299992.0
2007-09-14 14:20:00,96.59,96.59,96.52,96.56,892199993.0
2007-09-14 14:21:00,96.565,96.66,96.565,96.66,1814300013.0
2007-09-14 14:22:00,96.65,96.66,96.59,96.6,920200010.0
2007-09-14 14:23:00,96.6,96.6,96.565,96.57,956500010.0
2007-09-14 14:24:00,96.57,96.59,96.545,96.58,2146500035.0
2007-09-14 14:25:00,96.565,96.62,96.565,96.61,952800002.0
2007-09-14 14:26:00,96.61,96.63,96.53,96.53,1248299995.0
2007-09-14 14:27:00,96.53,96.55,96.52,96.52,1661299996.0
2007-09-14 14:28:00,96.52,96.58,96.485,96.56,1660200022.0
2007-09-14 14:29:00,96.56,96.6,96.48,96.52,907300001.0
2007-09-14 14:30:00,96.34,96.42,96.31,96.37,631600000.0
2007-09-14 14:31:00,96.39,96.45,96.36,96.4,1643799995.0
2007-09-14 14:32:00,96.39,96.41,96.3,96.32,1958899997.0
2007-09-14 14:33:00,96.33,96.33,96.17,96.19,1958899997.0
2007-09-14 14:34:00,96.19,96.19,96.13,96.14,1247000008.0
2007-09-14 14:35:00,96.15,96.28,96.15,96.26,2061100014.0
2007-09-14 14:36:00,96.26,96.34,96.24,96.34,1930499995.0
2007-09-14 14:37:00,96.34,96.43,96.34,96.41,1580199990.0
2007-09-14 14:38:00,96.405,96.42,96.335,96.35,1062099986.0
2007-09-14 14:39:00,96.35,96.35,96.29,96.32,1435500003.0
2007-09-14 14:40:00,96.325,96.41,96.32,96.39,1534699986.0
2007-09-14 14:41:00,96.4,96.41,96.36,96.4,868599992.0
2007-09-14 14:42:00,96.4,96.4,96.34,96.345,1044799996.0
2007-09-14 14:43:00,96.345,96.345,96.25,96.28,1268799991.0
2007-09-14 14:44:00,96.29,96.31,96.22,96.26,1676100003.0
2007-09-14 14:45:00,96.25,96.28,96.22,96.27,2016699991.0
2007-09-14 14:46:00,96.26,96.28,96.24,96.25,1499399989.0
2007-09-14 14:47:00,96.25,96.26,96.21,96.23,1303499994.0
2007-09-14 14:48:00,96.23,96.28,96.21,96.28,859799996.0
2007-09-14 14:49:00,96.28,96.31,96.26,96.29,1016499995.0
2007-09-14 14:50:00,96.29,96.36,96.29,96.32,832300001.0
2007-09-14 14:51:00,96.32,96.33,96.28,96.28,776999999.0
2007-09-14 14:52:00,96.28,96.31,96.28,96.31,944900000.0
2007-09-14 14:53:00,96.31,96.36,96.31,96.325,616385399.0
2007-09-14 14:54:00,96.32,96.345,96.31,96.32,712199994.0
2007-09-14 14:55:00,96.32,96.33,96.3,96.33,440500000.0
2007-09-14 14:56:00,96.33,96.33,96.28,96.325,589400000.0
2007-09-14 14:57:00,96.325,96.36,96.29,96.345,985099997.0
2007-09-14 14:58:00,96.34,96.42,96.34,96.36,2030599994.0
2007-09-14 14:59:00,96.36,96.36,96.29,96.31,950900007.0
2007-09-14 15:00:00,96.31,96.32,96.25,96.25,1326300001.0
2007-09-14 15:01:00,96.26,96.26,96.21,96.24,1252699995.0
2007-09-14 15:02:00,96.23,96.24,96.21,96.24,636199990.0
2007-09-14 15:03:00,96.24,96.24,96.22,96.22,649599994.0
2007-09-14 15:04:00,96.22,96.25,96.22,96.23,573500000.0
2007-09-14 15:05:00,96.22,96.23,96.17,96.19,2069899981.0
2007-09-14 15:06:00,96.19,96.2,96.15,96.2,1384800000.0
2007-09-14 15:07:00,96.2,96.25,96.2,96.22,1658400002.0
2007-09-14 15:08:00,96.22,96.31,96.22,96.3,972699991.0
2007-09-14 15:09:00,96.3,96.33,96.3,96.31,1094900004.0
2007-09-14 15:10:00,96.3,96.31,96.26,96.3,1931799999.0
2007-09-14 15:11:00,96.29,96.3,96.26,96.26,1947600008.0
2007-09-14 15:12:00,96.26,96.26,96.22,96.26,1181600002.0
2007-09-14 15:13:00,96.27,96.27,96.24,96.25,557799999.0
2007-09-14 15:14:00,96.25,96.27,96.245,96.27,148000000.0
2007-09-14 15:15:00,96.25,96.29,96.23,96.28,525899997.0
2007-09-14 15:16:00,96.28,96.28,96.24,96.26,1069700001.0
2007-09-14 15:17:00,96.26,96.26,96.22,96.23,970699987.0
2007-09-14 15:18:00,96.23,96.24,96.17,96.19,1442299992.0
2007-09-14 15:19:00,96.21,96.25,96.21,96.25,801200011.0
2007-09-14 15:20:00,96.25,96.26,96.23,96.23,801200011.0
2007-09-14 15:21:00,96.23,96.26,96.205,96.24,726600017.0
2007-09-14 15:22:00,96.26,96.27,96.25,96.25,1110900000.0
2007-09-14 15:23:00,96.25,96.3,96.24,96.3,1527799993.0
2007-09-14 15:24:00,96.29,96.3,96.26,96.26,624100000.0
2007-09-14 15:25:00,96.26,96.29,96.26,96.26,584700001.0
2007-09-14 15:26:00,96.27,96.275,96.24,96.255,718199998.0
2007-09-14 15:27:00,96.255,96.295,96.255,96.27,531499999.0
2007-09-14 15:28:00,96.26,96.285,96.26,96.275,848799999.0
2007-09-14 15:29:00,96.27,96.29,96.23,96.23,533699999.0
2007-09-14 15:30:00,96.23,96.32,96.22,96.27,1376099996.0
2007-09-14 15:31:00,96.27,96.27,96.22,96.22,466500001.0
2007-09-14 15:32:00,96.22,96.27,96.22,96.24,786999996.0
2007-09-14 15:33:00,96.24,96.28,96.22,96.24,741099996.0
2007-09-14 15:34:00,96.23,96.25,96.19,96.2,776399995.0
2007-09-14 15:35:00,96.19,96.19,96.12,96.15,1224000006.0
2007-09-14 15:36:00,96.15,96.15,96.09,96.12,919299999.0
2007-09-14 15:37:00,96.12,96.15,96.11,96.14,1365600001.0
2007-09-14 15:38:00,96.14,96.25,96.13,96.22,1155199996.0
2007-09-14 15:39:00,96.22,96.25,96.2,96.215,1342599997.0
2007-09-14 15:40:00,96.18,96.235,96.18,96.215,1049899996.0
2007-09-14 15:41:00,96.215,96.235,96.195,96.235,722699999.0
2007-09-14 15:42:00,96.235,96.255,96.23,96.24,672600005.0
2007-09-14 15:43:00,96.24,96.28,96.22,96.27,602799997.0
2007-09-14 15:44:00,96.27,96.33,96.27,96.33,358399997.0
2007-09-14 15:45:00,96.31,96.33,96.3,96.315,339100000.0
2007-09-14 15:46:00,96.3,96.31,96.23,96.24,634200000.0
2007-09-14 15:47:00,96.24,96.305,96.24,96.27,1191999994.0
2007-09-14 15:48:00,96.27,96.29,96.25,96.26,874699992.0
2007-09-14 15:49:00,96.255,96.29,96.255,96.29,1055200018.0
2007-09-14 15:50:00,96.285,96.38,96.285,96.38,1345899991.0
2007-09-14 15:51:00,96.38,96.44,96.36,96.44,1107499989.0
2007-09-14 15:52:00,96.43,96.44,96.42,96.44,1142800000.0
2007-09-14 15:53:00,96.445,96.51,96.445,96.51,1109299985.0
2007-09-14 15:54:00,96.51,96.6,96.48,96.55,1763899998.0
2007-09-14 15:55:00,96.54,96.62,96.535,96.62,1771999994.0
2007-09-14 15:56:00,96.62,96.62,96.58,96.595,608900000.0
2007-09-14 15:57:00,96.59,96.64,96.56,96.63,1935999997.0
2007-09-14 15:58:00,96.63,96.665,96.58,96.615,1174800004.0
2007-09-14 15:59:00,96.63,96.65,96.56,96.65,516900001.0
2007-09-14 16:00:00,96.64,96.77,96.59,96.755,1072500000.0
2007-09-14 16:01:00,96.75,96.92,96.74,96.91,1482500003.0
2007-09-14 16:02:00,96.93,96.96,96.83,96.85,2045600001.0
2007-09-14 16:03:00,96.85,96.85,96.72,96.73,2045600001.0
2007-09-14 16:04:00,96.73,96.77,96.72,96.77,1406099994.0
2007-09-14 16:05:00,96.75,96.8,96.75,96.76,1536899995.0
2007-09-14 16:06:00,96.77,96.83,96.75,96.82,1536899995.0
2007-09-14 16:07:00,96.83,96.87,96.81,96.81,1659200001.0
2007-09-14 16:08:00,96.82,96.82,96.76,96.78,1590600013.0
2007-09-14 16:09:00,96.785,96.82,96.755,96.76,1748100000.0
2007-09-14 16:10:00,96.77,96.785,96.74,96.74,1119100009.0
2007-09-14 16:11:00,96.73,96.76,96.69,96.71,1809099997.0
2007-09-14 16:12:00,96.7,96.7,96.65,96.69,1809099997.0
2007-09-14 16:13:00,96.69,96.69,96.665,96.69,883000000.0
2007-09-14 16:14:00,96.69,96.7,96.655,96.7,985100002.0
2007-09-14 16:15:00,96.7,96.72,96.68,96.7,751299995.0
2007-09-14 16:16:00,96.695,96.79,96.69,96.78,1616599986.0
2007-09-14 16:17:00,96.77,96.78,96.74,96.75,1392499998.0
2007-09-14 16:18:00,96.76,96.78,96.74,96.77,1867199998.0
2007-09-14 16:19:00,96.75,96.76,96.73,96.75,1672200012.0
2007-09-14 16:20:00,96.75,96.76,96.7,96.73,1672200012.0
2007-09-14 16:21:00,96.73,96.85,96.73,96.83,1382999996.0
2007-09-14 16:22:00,96.84,96.84,96.76,96.76,1382999996.0
2007-09-14 16:23:00,96.77,96.77,96.74,96.74,473499995.0
2007-09-14 16:24:00,96.72,96.73,96.69,96.69,163200000.0
2007-09-14 16:25:00,96.68,96.77,96.675,96.76,982699999.0
2007-09-14 16:26:00,96.77,96.8,96.75,96.8,1176199992.0
2007-09-14 16:27:00,96.79,96.83,96.79,96.82,779199998.0
2007-09-14 16:28:00,96.82,96.845,96.8,96.815,1375200001.0
2007-09-14 16:29:00,96.815,96.835,96.8,96.82,1530600007.0
2007-09-14 16:30:00,96.82,96.87,96.82,96.835,1038800004.0
2007-09-14 16:31:00,96.835,96.87,96.835,96.86,1205100005.0
2007-09-14 16:32:00,96.86,96.87,96.82,96.84,1617499999.0
2007-09-14 16:33:00,96.84,96.9,96.84,96.88,1627500011.0
2007-09-14 16:34:00,96.88,96.93,96.87,96.92,976599996.0
2007-09-14 16:35:00,96.925,96.98,96.91,96.97,1732799995.0
2007-09-14 16:36:00,96.97,96.98,96.92,96.96,1036799994.0
2007-09-14 16:37:00,96.96,96.98,96.92,96.96,1368199987.0
2007-09-14 16:38:00,96.96,96.96,96.89,96.89,1097499998.0
2007-09-14 16:39:00,96.91,96.92,96.87,96.92,1478799989.0
2007-09-14 16:40:00,96.92,96.94,96.87,96.9,849599993.0
2007-09-14 16:41:00,96.9,96.92,96.88,96.88,1227800006.0
2007-09-14 16:42:00,96.88,96.92,96.835,96.92,1250800000.0
2007-09-14 16:43:00,96.91,96.92,96.865,96.87,1049099995.0
2007-09-14 16:44:00,96.87,96.87,96.83,96.83,387899998.0
2007-09-14 16:45:00,96.83,96.86,96.8,96.85,595299999.0
2007-09-14 16:46:00,96.855,96.88,96.84,96.87,1543400015.0
2007-09-14 16:47:00,96.87,96.95,96.87,96.92,1663200003.0
2007-09-14 16:48:00,96.915,97.01,96.91,96.95,1734199998.0
2007-09-14 16:49:00,96.95,96.95,96.88,96.91,1448399995.0
2007-09-14 16:50:00,96.91,96.94,96.88,96.92,1665299999.0
2007-09-14 16:51:00,96.91,96.92,96.88,96.88,589200004.0
2007-09-14 16:52:00,96.88,96.89,96.84,96.86,1266500014.0
2007-09-14 16:53:00,96.86,96.89,96.86,96.89,1060700000.0
2007-09-14 16:54:00,96.89,96.89,96.8,96.82,843800004.0
2007-09-14 16:55:00,96.82,96.82,96.76,96.8,778899991.0
2007-09-14 16:56:00,96.8,96.85,96.77,96.85,891199994.0
2007-09-14 16:57:00,96.85,96.88,96.82,96.86,898400002.0
2007-09-14 16:58:00,96.86,96.86,96.805,96.83,887299992.0
2007-09-14 16:59:00,96.8,96.82,96.76,96.8,1442899993.0
2007-09-14 17:00:00,96.8,96.85,96.76,96.82,1442899993.0
2007-09-14 17:01:00,96.82,96.85,96.82,96.83,490999996.0
2007-09-14 17:02:00,96.83,96.85,96.83,96.85,860200004.0
2007-09-14 17:03:00,96.85,96.85,96.82,96.85,1181499993.0
2007-09-14 17:04:00,96.85,96.88,96.83,96.87,1280899987.0
2007-09-14 17:05:00,96.865,96.87,96.84,96.87,685800002.0
2007-09-14 17:06:00,96.87,96.87,96.82,96.84,1736500012.0
2007-09-14 17:07:00,96.845,96.97,96.845,96.94,1934999989.0
2007-09-14 17:08:00,96.95,96.95,96.91,96.92,440400002.0
2007-09-14 17:09:00,96.92,96.92,96.85,96.85,978399996.0
2007-09-14 17:10:00,96.85,96.87,96.795,96.8,1437799998.0
2007-09-14 17:11:00,96.8,96.84,96.8,96.84,1002000002.0
2007-09-14 17:12:00,96.84,96.84,96.79,96.79,958200004.0
2007-09-14 17:13:00,96.79,96.83,96.765,96.78,1248599994.0
2007-09-14 17:14:00,96.78,96.85,96.78,96.8,1013700002.0
2007-09-14 17:15:00,96.8,96.8,96.75,96.76,695299995.0
2007-09-14 17:16:00,96.76,96.77,96.72,96.765,1339699996.0
2007-09-14 17:17:00,96.77,96.8,96.76,96.79,879099998.0
2007-09-14 17:18:00,96.79,96.84,96.79,96.83,580199999.0
2007-09-14 17:19:00,96.83,96.87,96.82,96.87,1325899999.0
2007-09-14 17:20:00,96.87,96.87,96.815,96.82,938299999.0
2007-09-14 17:21:00,96.82,96.82,96.795,96.8,329399999.0
2007-09-14 17:22:00,96.8,96.83,96.78,96.8,827800000.0
2007-09-14 17:23:00,96.8,96.8,96.75,96.755,786000001.0
2007-09-14 17:24:00,96.755,96.78,96.755,96.76,639099999.0
2007-09-14 17:25:00,96.76,96.79,96.76,96.78,1070899996.0
2007-09-14 17:26:00,96.78,96.79,96.74,96.76,1220399998.0
2007-09-14 17:27:00,96.75,96.82,96.75,96.81,1104699998.0
2007-09-14 17:28:00,96.82,96.85,96.82,96.85,512500005.0
2007-09-14 17:29:00,96.85,96.88,96.85,96.87,827699996.0
2007-09-14 17:30:00,96.87,96.9,96.85,96.9,1527200021.0
2007-09-14 17:31:00,96.91,96.93,96.87,96.9,737600010.0
2007-09-14 17:32:00,96.9,96.91,96.88,96.91,1002699992.0
2007-09-14 17:33:00,96.91,96.93,96.9,96.91,591000012.0
2007-09-14 17:34:00,96.92,96.92,96.88,96.89,539200001.0
2007-09-14 17:35:00,96.89,96.93,96.89,96.92,676894575.0
2007-09-14 17:36:00,96.92,96.92,96.9,96.9,267164858.0
2007-09-14 17:37:00,96.9,96.91,96.89,96.91,375994553.0
2007-09-14 17:38:00,96.91,96.92,96.89,96.89,963600003.0
2007-09-14 17:39:00,96.89,96.89,96.87,96.89,934900000.0
2007-09-14 17:40:00,96.89,96.89,96.88,96.88,441499999.0
2007-09-14 17:41:00,96.9,96.92,96.89,96.9,902999996.0
2007-09-14 17:42:00,96.91,96.94,96.87,96.88,974999996.0
2007-09-14 17:43:00,96.88,96.9,96.88,96.89,295199998.0
2007-09-14 17:44:00,96.89,96.91,96.87,96.885,1226599987.0
2007-09-14 17:45:00,96.875,96.92,96.875,96.9,865800013.0
2007-09-14 17:46:00,96.91,96.93,96.9,96.92,1220899996.0
2007-09-14 17:47:00,96.92,96.96,96.92,96.945,845399991.0
2007-09-14 17:48:00,96.945,96.95,96.91,96.94,704899995.0
2007-09-14 17:49:00,96.95,96.98,96.95,96.98,701300000.0
2007-09-14 17:50:00,96.98,96.98,96.945,96.96,937000006.0
2007-09-14 17:51:00,96.96,96.97,96.95,96.97,548699994.0
2007-09-14 17:52:00,96.97,96.97,96.94,96.945,629799998.0
2007-09-14 17:53:00,96.945,96.97,96.93,96.97,836099999.0
2007-09-14 17:54:00,96.97,97.01,96.97,96.99,945399993.0
2007-09-14 17:55:00,97.0,97.02,96.97,97.02,1143400002.0
2007-09-14 17:56:00,97.01,97.02,96.99,97.005,758500000.0
2007-09-14 17:57:00,97.01,97.02,96.98,96.98,1858799494.0
2007-09-14 17:58:00,96.98,97.03,96.98,96.99,1864599998.0
2007-09-14 17:59:00,97.01,97.02,96.995,97.02,1187000006.0
2007-09-14 18:00:00,97.02,97.04,97.005,97.04,1317499995.0
2007-09-14 18:01:00,97.04,97.05,97.02,97.05,979999998.0
2007-09-14 18:02:00,97.05,97.09,97.05,97.08,973099998.0
2007-09-14 18:03:00,97.08,97.1,97.06,97.06,1159000000.0
2007-09-14 18:04:00,97.06,97.08,97.04,97.07,1479999993.0
2007-09-14 18:05:00,97.07,97.07,97.0,97.02,1385299993.0
2007-09-14 18:06:00,97.02,97.03,96.99,96.99,624300002.0
2007-09-14 18:07:00,96.99,97.01,96.97,96.99,920700002.0
2007-09-14 18:08:00,97.0,97.0,96.99,97.0,268000000.0
2007-09-14 18:09:00,97.0,97.01,96.97,96.995,528599996.0
2007-09-14 18:10:00,96.99,97.01,96.99,97.01,191800000.0
2007-09-14 18:11:00,97.02,97.03,97.01,97.03,814699992.0
2007-09-14 18:12:00,97.03,97.06,97.0,97.03,867999992.0
2007-09-14 18:13:00,97.03,97.03,97.0,97.0,500699997.0
2007-09-14 18:14:00,97.0,97.01,96.95,96.99,860600001.0
2007-09-14 18:15:00,96.98,96.99,96.93,96.95,873799999.0
2007-09-14 18:16:00,96.97,97.0,96.96,97.0,353899998.0
2007-09-14 18:17:00,97.0,97.0,96.94,96.97,509699998.0
2007-09-14 18:18:00,96.96,96.99,96.95,96.95,384799997.0
2007-09-14 18:19:00,96.95,96.96,96.93,96.93,711499988.0
2007-09-14 18:20:00,96.93,96.96,96.93,96.96,226699999.0
2007-09-14 18:21:00,96.96,96.96,96.95,96.96,174699999.0
2007-09-14 18:22:00,96.96,96.98,96.92,96.94,1056500009.0
2007-09-14 18:23:00,96.95,96.96,96.94,96.96,481800004.0
2007-09-14 18:24:00,96.96,96.97,96.95,96.96,246400000.0
2007-09-14 18:25:00,96.96,96.97,96.89,96.905,631399998.0
2007-09-14 18:26:00,96.905,96.94,96.905,96.93,160100000.0
2007-09-14 18:27:00,96.93,96.95,96.915,96.93,219600000.0
2007-09-14 18:28:00,96.93,96.96,96.93,96.95,279600004.0
2007-09-14 18:29:00,96.945,96.95,96.92,96.95,176800000.0
2007-09-14 18:30:00,96.95,96.95,96.93,96.945,610299992.0
2007-09-14 18:31:00,96.94,96.97,96.93,96.97,513200002.0
2007-09-14 18:32:00,96.97,96.97,96.935,96.95,1048300008.0
2007-09-14 18:33:00,96.95,96.97,96.94,96.97,356899996.0
2007-09-14 18:34:00,96.97,96.97,96.97,96.97,266799999.0
2007-09-14 18:35:00,96.97,96.98,96.95,96.97,472199997.0
2007-09-14 18:36:00,96.97,96.97,96.945,96.945,517899998.0
2007-09-14 18:37:00,96.94,96.95,96.935,96.95,257200002.0
2007-09-14 18:38:00,96.95,96.96,96.95,96.96,104200000.0
2007-09-14 18:39:00,96.96,96.96,96.94,96.95,423399988.0
2007-09-14 18:40:00,96.96,96.97,96.95,96.96,196300001.0
2007-09-14 18:41:00,96.97,96.97,96.97,96.97,1600000.0
2007-09-14 18:42:00,96.97,96.97,96.955,96.97,256799998.0
2007-09-14 18:43:00,96.97,97.01,96.96,96.99,906599997.0
2007-09-14 18:44:00,96.99,97.01,96.97,96.98,638599999.0
2007-09-14 18:45:00,96.985,96.99,96.97,96.98,450999998.0
2007-09-14 18:46:00,96.97,96.98,96.94,96.94,420799998.0
2007-09-14 18:47:00,96.94,96.95,96.925,96.925,236800000.0
2007-09-14 18:48:00,96.925,96.925,96.87,96.9,567799995.0
2007-09-14 18:49:00,96.88,96.9,96.86,96.89,217599998.0
2007-09-14 18:50:00,96.9,96.93,96.86,96.93,496100000.0
2007-09-14 18:51:00,96.93,96.98,96.92,96.96,694699995.0
2007-09-14 18:52:00,96.96,96.97,96.95,96.95,101200000.0
2007-09-14 18:53:00,96.95,96.95,96.94,96.95,419400000.0
2007-09-14 18:54:00,96.94,96.96,96.93,96.94,161400000.0
2007-09-14 18:55:00,96.94,96.94,96.91,96.915,225100000.0
2007-09-14 18:56:00,96.915,96.94,96.9,96.91,433199995.0
2007-09-14 18:57:00,96.92,96.925,96.89,96.925,698899996.0
2007-09-14 18:58:00,96.92,96.935,96.89,96.92,768199996.0
2007-09-14 18:59:00,96.92,96.95,96.9,96.9,842599993.0
2007-09-14 19:00:00,96.9,96.94,96.89,96.915,392199999.0
2007-09-14 19:01:00,96.915,96.92,96.89,96.9,315800000.0
2007-09-14 19:02:00,96.9,96.9,96.885,96.89,191900000.0
2007-09-14 19:03:00,96.89,96.92,96.88,96.88,411899999.0
2007-09-14 19:04:00,96.88,96.9,96.87,96.885,321399997.0
2007-09-14 19:05:00,96.88,96.91,96.82,96.83,874199999.0
2007-09-14 19:06:00,96.83,96.89,96.82,96.89,299799999.0
2007-09-14 19:07:00,96.89,96.89,96.84,96.845,269199998.0
2007-09-14 19:08:00,96.84,96.86,96.83,96.84,424900001.0
2007-09-14 19:09:00,96.84,96.86,96.81,96.81,213599999.0
2007-09-14 19:10:00,96.81,96.82,96.8,96.81,384800005.0
2007-09-14 19:11:00,96.81,96.84,96.81,96.84,551199996.0
2007-09-14 19:12:00,96.83,96.83,96.81,96.82,292000000.0
2007-09-14 19:13:00,96.82,96.87,96.82,96.87,491999995.0
2007-09-14 19:14:00,96.87,96.88,96.82,96.84,691000002.0
2007-09-14 19:15:00,96.84,96.85,96.84,96.845,96800000.0
2007-09-14 19:16:00,96.85,96.88,96.82,96.87,615399994.0
2007-09-14 19:17:00,96.87,96.89,96.83,96.86,630200000.0
2007-09-14 19:18:00,96.87,96.87,96.845,96.87,380999997.0
2007-09-14 19:19:00,96.87,96.88,96.86,96.88,178800001.0
2007-09-14 19:20:00,96.88,96.9,96.875,96.89,252100000.0
2007-09-14 19:21:00,96.895,96.9,96.88,96.88,133600000.0
2007-09-14 19:22:00,96.88,96.92,96.87,96.91,721899993.0
2007-09-14 19:23:00,96.91,96.94,96.91,96.92,602900003.0
2007-09-14 19:24:00,96.92,97.0,96.91,97.0,1027700002.0
2007-09-14 19:25:00,97.0,97.0,96.955,96.96,559199997.0
2007-09-14 19:26:00,96.95,96.97,96.95,96.97,270699999.0
2007-09-14 19:27:00,96.97,96.97,96.97,96.97,32000000.0
2007-09-14 19:28:00,96.97,97.0,96.95,97.0,781700002.0
2007-09-14 19:29:00,97.0,97.03,96.98,97.01,844900013.0
2007-09-14 19:30:00,97.01,97.07,97.0,97.03,737099999.0
2007-09-14 19:31:00,97.03,97.03,96.99,97.02,560299999.0
2007-09-14 19:32:00,97.02,97.02,96.98,97.0,497699997.0
2007-09-14 19:33:00,97.0,97.02,96.99,97.0,382900001.0
2007-09-14 19:34:00,97.0,97.03,96.99,97.02,908699991.0
2007-09-14 19:35:00,97.02,97.02,96.97,96.97,617500001.0
2007-09-14 19:36:00,96.98,96.98,96.96,96.97,314699996.0
2007-09-14 19:37:00,96.97,96.98,96.91,96.925,1531999999.0
2007-09-14 19:38:00,96.92,96.94,96.92,96.94,525899999.0
2007-09-14 19:39:00,96.94,96.94,96.91,96.91,244800000.0
2007-09-14 19:40:00,96.92,96.92,96.91,96.91,42300000.0
2007-09-14 19:41:00,96.91,96.91,96.895,96.91,134500000.0
2007-09-14 19:42:00,96.91,96.92,96.91,96.92,37600000.0
2007-09-14 19:43:00,96.92,96.93,96.92,96.93,240999994.0
2007-09-14 19:44:00,96.93,96.93,96.92,96.92,106800000.0
2007-09-14 19:45:00,96.92,96.94,96.92,96.94,295299996.0
2007-09-14 19:46:00,96.94,96.95,96.93,96.94,100000000.0
2007-09-14 19:47:00,96.94,96.95,96.91,96.92,213099999.0
2007-09-14 19:48:00,96.92,96.92,96.91,96.92,137999998.0
2007-09-14 19:49:00,96.92,96.96,96.92,96.96,573499999.0
2007-09-14 19:50:00,96.97,96.99,96.96,96.98,879900000.0
2007-09-14 19:51:00,96.99,97.0,96.95,96.98,971799996.0
2007-09-14 19:52:00,96.98,96.99,96.98,96.98,362599994.0
2007-09-14 19:53:00,96.98,96.99,96.97,96.98,305599998.0
2007-09-14 19:54:00,96.98,96.99,96.98,96.98,642099995.0
2007-09-14 19:55:00,96.98,97.0,96.98,96.98,565699999.0
2007-09-14 19:56:00,96.98,96.99,96.975,96.99,208399998.0
2007-09-14 19:57:00,97.0,97.0,96.97,96.99,369399998.0
2007-09-14 19:58:00,96.99,96.99,96.97,96.97,178099997.0
2007-09-14 19:59:00,96.97,96.97,96.92,96.96,695999994.0
2007-09-14 20:00:00,96.96,96.97,96.95,96.96,259999999.0
2007-09-14 20:01:00,96.96,96.97,96.955,96.96,196800000.0
2007-09-14 20:02:00,96.96,96.96,96.95,96.95,112800000.0
2007-09-14 20:03:00,96.95,96.95,96.94,96.945,176600000.0
2007-09-14 20:04:00,96.945,96.96,96.94,96.96,230600000.0
2007-09-14 20:05:00,96.96,96.96,96.935,96.935,114400000.0
2007-09-14 20:06:00,96.93,96.94,96.92,96.925,755899999.0
2007-09-14 20:07:00,96.925,96.94,96.92,96.93,151100000.0
2007-09-14 20:08:00,96.93,96.94,96.88,96.9,1308099987.0
2007-09-14 20:09:00,96.9,96.93,96.88,96.9,469999999.0
2007-09-14 20:10:00,96.9,96.91,96.9,96.91,202900000.0
2007-09-14 20:11:00,96.91,96.91,96.9,96.91,194699999.0
2007-09-14 20:12:00,96.91,96.91,96.89,96.91,1097000000.0
2007-09-14 20:13:00,96.91,96.92,96.91,96.91,1383199990.0
2007-09-14 20:14:00,96.91,96.93,96.9,96.93,395299996.0
2007-09-14 20:15:00,96.93,96.93,96.92,96.93,211100000.0
2007-09-14 20:16:00,96.93,96.93,96.9,96.93,569699999.0
2007-09-14 20:17:00,96.93,96.93,96.91,96.93,475099996.0
2007-09-14 20:18:00,96.93,96.93,96.92,96.93,466300000.0
2007-09-14 20:19:00,96.93,96.93,96.91,96.93,427700000.0
2007-09-14 20:20:00,96.93,96.93,96.9,96.9,520300000.0
2007-09-14 20:21:00,96.91,96.93,96.9,96.92,292000002.0
2007-09-14 20:22:00,96.94,96.96,96.93,96.93,621699998.0
2007-09-14 20:23:00,96.93,96.95,96.93,96.94,436000000.0
2007-09-14 20:24:00,96.94,96.94,96.94,96.94,16000000.0
2007-09-14 20:25:00,96.94,96.94,96.92,96.94,239999998.0
2007-09-14 20:26:00,96.93,96.93,96.92,96.92,189000000.0
2007-09-14 20:27:00,96.92,96.93,96.92,96.92,286399999.0
2007-09-14 20:28:00,96.92,96.93,96.92,96.92,145600000.0
2007-09-14 20:29:00,96.92,96.93,96.91,96.93,107200000.0
2007-09-14 20:30:00,96.93,96.95,96.92,96.95,306400000.0
2007-09-14 20:31:00,96.96,96.96,96.95,96.95,204399999.0
2007-09-14 20:32:00,96.95,96.96,96.95,96.96,382900000.0
2007-09-14 20:33:00,96.96,96.98,96.93,96.98,765599998.0
2007-09-14 20:34:00,96.98,97.03,96.98,97.01,1076799998.0
2007-09-14 20:35:00,97.01,97.02,96.98,97.0,1042800000.0
2007-09-14 20:36:00,97.0,97.02,97.0,97.02,308899996.0
2007-09-14 20:37:00,97.02,97.02,97.01,97.01,61200000.0
2007-09-14 20:38:00,97.01,97.02,96.99,97.0,739299995.0
2007-09-14 20:39:00,97.0,97.03,96.98,96.99,879599999.0
2007-09-14 20:40:00,96.99,97.0,96.99,96.99,636800000.0
2007-09-14 20:41:00,96.99,96.99,96.96,96.965,427800000.0
2007-09-14 20:42:00,96.96,96.97,96.95,96.96,547600003.0
2007-09-14 20:43:00,96.97,96.97,96.93,96.94,650499984.0
2007-09-14 20:44:00,96.94,96.96,96.93,96.96,655999995.0
2007-09-14 20:45:00,96.96,96.99,96.95,96.99,706900000.0
2007-09-14 20:46:00,96.99,97.01,96.97,97.0,538399995.0
2007-09-14 20:47:00,97.0,97.0,96.99,97.0,276700000.0
2007-09-14 20:48:00,96.99,97.0,96.98,96.99,387000003.0
2007-09-14 20:49:00,96.99,96.99,96.98,96.98,53699998.0
2007-09-14 20:50:00,96.98,96.98,96.98,96.98,7600000.0
2007-09-14 20:51:00,96.99,97.01,96.99,97.0,248400000.0
2007-09-14 20:52:00,97.0,97.025,97.0,97.02,450699995.0
2007-09-14 20:53:00,97.02,97.03,97.0,97.02,213200000.0
2007-09-14 20:54:00,97.03,97.04,97.02,97.02,326500000.0
2007-09-14 20:55:00,97.02,97.04,96.99,97.01,676200003.0
2007-09-14 20:56:00,97.01,97.01,96.93,96.97,859100000.0
2007-09-14 20:57:00,96.97,96.99,96.955,96.98,714400000.0
2007-09-14 20:58:00,96.98,97.0,96.98,97.0,478099999.0
2007-09-14 20:59:00,97.0,97.02,96.99,97.02,648000002.0
2007-09-14 21:00:00,97.02,97.02,96.98,96.99,542999999.0
2007-09-14 21:01:00,96.98,96.99,96.98,96.98,443500000.0
2007-09-14 21:02:00,96.98,97.0,96.98,96.98,145399999.0
2007-09-14 21:03:00,96.98,96.98,96.97,96.97,477700012.0
2007-09-14 21:04:00,96.98,97.01,96.98,97.0,524500006.0
2007-09-14 21:05:00,97.0,97.0,96.99,96.99,151300002.0
2007-09-14 21:06:00,96.99,97.0,96.96,97.0,952400000.0
2007-09-14 21:07:00,97.0,97.0,96.99,96.99,83600002.0
2007-09-14 21:08:00,97.0,97.0,97.0,97.0,31800000.0
2007-09-14 21:09:00,97.0,97.0,96.97,96.98,167400000.0
2007-09-14 21:10:00,96.99,96.99,96.98,96.98,72800000.0
2007-09-14 21:11:00,96.97,96.98,96.97,96.97,115600000.0
2007-09-14 21:12:00,96.98,97.0,96.97,96.99,522200001.0
2007-09-14 21:13:00,97.01,97.02,96.985,97.01,554800019.0
2007-09-14 21:14:00,97.01,97.02,97.01,97.01,140000003.0
2007-09-14 21:15:00,97.02,97.05,97.01,97.05,504600001.0
2007-09-14 21:16:00,97.04,97.05,97.02,97.03,439600000.0
2007-09-14 21:17:00,97.04,97.06,97.035,97.035,651900004.0
2007-09-14 21:18:00,97.04,97.04,97.02,97.02,132200000.0
2007-09-14 21:19:00,97.02,97.02,97.02,97.02,16000000.0
2007-09-14 21:20:00,97.02,97.035,97.02,97.03,379400000.0
2007-09-14 21:21:00,97.03,97.03,97.01,97.02,348000000.0
2007-09-14 21:22:00,97.02,97.05,97.0,97.04,588400001.0
2007-09-14 21:23:00,97.04,97.06,97.04,97.06,330800000.0
2007-09-14 21:24:00,97.055,97.06,97.05,97.06,299000000.0
2007-09-14 21:25:00,97.04,97.07,97.04,97.06,512100002.0
2007-09-14 21:26:00,97.06,97.07,97.05,97.06,287200003.0
2007-09-14 21:27:00,97.055,97.08,97.05,97.08,705200000.0
2007-09-14 21:28:00,97.08,97.11,97.07,97.1,909700000.0
2007-09-14 21:29:00,97.1,97.11,97.08,97.1,1316500021.0
2007-09-14 21:30:00,97.09,97.1,97.07,97.09,1129600005.0
2007-09-14 21:31:00,97.09,97.09,97.07,97.08,849500007.0
2007-09-14 21:32:00,97.07,97.08,97.06,97.075,631700006.0
2007-09-14 21:33:00,97.075,97.1,97.075,97.1,206900000.0
2007-09-14 21:34:00,97.1,97.11,97.08,97.09,288700000.0
2007-09-14 21:35:00,97.09,97.1,97.09,97.09,209000002.0
2007-09-14 21:36:00,97.09,97.1,97.08,97.1,224600004.0
2007-09-14 21:37:00,97.1,97.1,97.1,97.1,47700000.0
2007-09-14 21:38:00,97.1,97.1,97.09,97.09,359800003.0
2007-09-14 21:39:00,97.09,97.11,97.08,97.1,825300011.0
2007-09-14 21:40:00,97.11,97.13,97.1,97.1,554100000.0
2007-09-14 21:41:00,97.1,97.14,97.1,97.14,882700007.0
2007-09-14 21:42:00,97.14,97.19,97.14,97.155,919100005.0
2007-09-14 21:43:00,97.155,97.17,97.14,97.16,743400006.0
2007-09-14 21:44:00,97.16,97.18,97.15,97.175,598600002.0
2007-09-14 21:45:00,97.18,97.21,97.16,97.19,1295900005.0
2007-09-14 21:46:00,97.19,97.22,97.19,97.21,1147800002.0
2007-09-14 21:47:00,97.21,97.21,97.17,97.18,732500018.0
2007-09-14 21:48:00,97.19,97.19,97.15,97.15,720700003.0
2007-09-14 21:49:00,97.15,97.15,97.09,97.095,621700015.0
2007-09-14 21:50:00,97.095,97.16,97.095,97.16,202400004.0
2007-09-14 21:51:00,97.155,97.155,97.09,97.13,868400010.0
2007-09-14 21:52:00,97.13,97.13,97.1,97.11,329200001.0
2007-09-14 21:53:00,97.11,97.13,97.1,97.1,318800004.0
2007-09-14 21:54:00,97.1,97.12,97.1,97.12,366600000.0
2007-09-14 21:55:00,97.12,97.13,97.11,97.11,100000000.0
2007-09-14 21:56:00,97.11,97.12,97.07,97.07,313300003.0
2007-09-14 21:57:00,97.08,97.08,97.06,97.07,233000000.0
2007-09-14 21:58:00,97.07,97.09,97.05,97.08,828600003.0
2007-09-14 21:59:00,97.07,97.11,97.06,97.11,686600005.0
2007-09-14 22:00:00,97.11,97.11,97.065,97.09,444000001.0
2007-09-14 22:01:00,97.09,97.11,97.09,97.11,72000000.0
2007-09-14 22:02:00,97.11,97.11,97.09,97.11,95800000.0
2007-09-14 22:03:00,97.1,97.13,97.09,97.13,225800005.0
2007-09-14 22:04:00,97.13,97.13,97.11,97.13,388699999.0
2007-09-14 22:05:00,97.12,97.15,97.11,97.13,269400001.0
2007-09-14 22:06:00,97.12,97.13,97.12,97.13,103400000.0
2007-09-14 22:07:00,97.13,97.13,97.13,97.13,4000000.0
2007-09-14 22:08:00,97.13,97.14,97.12,97.12,157400000.0
2007-09-14 22:09:00,97.12,97.13,97.12,97.13,35900000.0
2007-09-14 22:10:00,97.12,97.16,97.12,97.16,224700003.0
2007-09-14 22:11:00,97.15,97.18,97.14,97.16,524800008.0
2007-09-14 22:12:00,97.17,97.18,97.155,97.155,362400000.0
2007-09-14 22:13:00,97.17,97.17,97.1,97.1,456700011.0
2007-09-14 22:14:00,97.1,97.14,97.1,97.14,182700000.0
2007-09-14 22:15:00,97.14,97.14,97.12,97.12,125300001.0
2007-09-14 22:16:00,97.12,97.14,97.085,97.14,518800015.0
2007-09-14 22:17:00,97.14,97.15,97.08,97.08,366300005.0
2007-09-14 22:18:00,97.09,97.12,97.09,97.12,367500000.0
2007-09-14 22:19:00,97.12,97.12,97.11,97.12,204800000.0
2007-09-14 22:20:00,97.12,97.12,97.11,97.11,521500000.0
2007-09-14 22:21:00,97.11,97.12,97.11,97.12,298100000.0
2007-09-14 22:22:00,97.12,97.12,97.1,97.11,175400000.0
2007-09-14 22:23:00,97.13,97.14,97.11,97.12,243600005.0
2007-09-14 22:24:00,97.12,97.13,97.11,97.11,102800004.0
2007-09-14 22:25:00,97.115,97.13,97.11,97.11,242700011.0
2007-09-14 22:26:00,97.11,97.12,97.1,97.11,304399998.0
2007-09-14 22:27:00,97.11,97.13,97.11,97.115,116500005.0
2007-09-14 22:28:00,97.12,97.13,97.11,97.13,93100003.0
2007-09-14 22:29:00,97.115,97.13,97.115,97.12,76000000.0
2007-09-14 22:30:00,97.12,97.14,97.12,97.12,385000009.0
2007-09-14 22:31:00,97.13,97.13,97.13,97.13,113500003.0
2007-09-14 22:32:00,97.13,97.14,97.12,97.12,67300002.0
2007-09-14 22:33:00,97.14,97.14,97.12,97.12,227900006.0
2007-09-14 22:34:00,97.12,97.12,97.12,97.12,122200006.0
2007-09-14 22:35:00,97.12,97.13,97.12,97.13,63100001.0
2007-09-14 22:36:00,97.13,97.14,97.13,97.14,88599999.0
2007-09-14 22:37:00,97.14,97.15,97.13,97.14,153100001.0
2007-09-14 22:38:00,97.15,97.16,97.15,97.15,34400000.0
2007-09-14 22:39:00,97.15,97.16,97.13,97.13,209300001.0
2007-09-14 22:40:00,97.13,97.13,97.13,97.13,12000000.0
2007-09-14 22:41:00,97.13,97.13,97.12,97.125,112600000.0
2007-09-14 22:42:00,97.13,97.13,97.13,97.13,32000000.0
2007-09-14 22:43:00,97.13,97.13,97.115,97.12,111500000.0
2007-09-14 22:44:00,97.12,97.12,97.12,97.12,12000000.0
2007-09-14 22:45:00,97.12,97.13,97.1,97.13,438200000.0
2007-09-14 22:46:00,97.13,97.14,97.12,97.14,179400000.0
2007-09-14 22:47:00,97.14,97.14,97.12,97.14,71800000.0
2007-09-14 22:48:00,97.14,97.14,97.12,97.12,76000000.0
2007-09-14 22:49:00,97.125,97.13,97.1,97.12,140000000.0
2007-09-14 22:50:00,97.12,97.12,97.115,97.12,45800000.0
2007-09-14 22:51:00,97.12,97.12,97.09,97.11,59900000.0
2007-09-14 22:52:00,97.11,97.14,97.09,97.14,76000000.0
2007-09-14 22:53:00,97.14,97.14,97.08,97.1,68700000.0
2007-09-14 22:54:00,97.08,97.1,97.08,97.09,37400000.0
2007-09-14 22:55:00,97.11,97.14,97.08,97.09,67800000.0
2007-09-14 22:56:00,97.09,97.09,97.075,97.075,12000000.0
2007-09-14 22:57:00,97.08,97.09,97.07,97.07,139400000.0
2007-09-14 22:58:00,97.07,97.1,97.06,97.09,129300000.0
2007-09-14 22:59:00,97.07,97.12,97.06,97.07,91900000.0
2007-09-16 23:00:00,96.92,97.034,96.915,97.008,210799997.0
2007-09-16 23:01:00,96.97,96.97,96.97,96.97,15800000.0
2007-09-16 23:02:00,96.952,96.995,96.95,96.98,922699999.0
2007-09-16 23:03:00,96.99,97.0,96.99,97.0,8000000.0
2007-09-16 23:04:00,96.99,97.01,96.97,97.01,31800000.0
2007-09-16 23:05:00,96.97,97.0,96.97,96.99,39800000.0
2007-09-16 23:06:00,97.0,97.02,96.99,97.0,31900000.0
2007-09-16 23:07:00,96.988,97.058,96.948,96.948,583099997.0
2007-09-16 23:08:00,96.95,96.99,96.92,96.98,82300000.0
2007-09-16 23:09:00,96.99,96.99,96.98,96.98,1100000.0
2007-09-16 23:10:00,96.99,96.99,96.99,96.99,4000000.0
2007-09-16 23:11:00,97.008,97.008,96.963,96.963,842700004.0
2007-09-16 23:12:00,96.98,96.98,96.98,96.98,11900000.0
2007-09-16 23:13:00,96.99,96.99,96.99,96.99,4000000.0
2007-09-16 23:14:00,96.96,97.007,96.96,97.007,617200004.0
2007-09-16 23:15:00,96.98,97.02,96.97,97.02,47700000.0
2007-09-16 23:16:00,96.98,96.99,96.98,96.98,35900000.0
2007-09-16 23:17:00,96.96,96.99,96.96,96.99,12000000.0
2007-09-16 23:18:00,96.943,96.961,96.94,96.961,976000004.0
2007-09-16 23:19:00,96.99,96.99,96.97,96.98,23900000.0
2007-09-16 23:20:00,96.98,96.98,96.92,96.92,43600000.0
2007-09-16 23:21:00,96.91,96.95,96.91,96.92,79600000.0
2007-09-16 23:22:00,96.94,96.95,96.92,96.92,23900000.0
2007-09-16 23:23:00,96.915,96.932,96.913,96.931,406700001.0
2007-09-16 23:24:00,96.95,96.95,96.95,96.95,15900000.0
2007-09-16 23:25:00,96.947,96.959,96.936,96.952,521099998.0
2007-09-16 23:26:00,96.96,96.97,96.94,96.94,71700000.0
2007-09-16 23:27:00,96.98,96.98,96.96,96.98,39900000.0
2007-09-16 23:28:00,96.95,96.99,96.95,96.98,23900000.0
2007-09-16 23:29:00,96.99,96.99,96.96,96.96,23900000.0
2007-09-16 23:30:00,96.946,96.972,96.946,96.95,132200000.0
2007-09-16 23:31:00,96.96,96.99,96.96,96.99,43700000.0
2007-09-16 23:32:00,96.98,96.99,96.95,96.96,91600000.0
2007-09-16 23:33:00,96.96,96.96,96.93,96.95,39800000.0
2007-09-16 23:34:00,96.922,96.965,96.922,96.948,286500001.0
2007-09-16 23:35:00,96.945,96.974,96.945,96.955,116900000.0
2007-09-16 23:36:00,96.925,96.93,96.925,96.925,104300000.0
2007-09-16 23:37:00,96.97,96.99,96.96,96.99,38600000.0
2007-09-16 23:38:00,96.99,96.99,96.98,96.98,39700000.0
2007-09-16 23:39:00,97.0,97.0,97.0,97.0,16000000.0
2007-09-16 23:40:00,97.0,97.01,96.99,97.01,63900000.0
2007-09-16 23:41:00,97.01,97.01,97.0,97.0,12000000.0
2007-09-16 23:42:00,97.0,97.0,97.0,97.0,4000000.0
2007-09-16 23:43:00,97.0,97.01,96.97,97.0,36000000.0
2007-09-16 23:44:00,97.0,97.01,96.99,97.0,236900000.0
2007-09-16 23:45:00,97.007,97.015,96.998,97.005,359400001.0
2007-09-16 23:46:00,97.01,97.04,96.99,97.04,31900000.0
2007-09-16 23:47:00,97.04,97.04,96.99,97.01,95700000.0
2007-09-16 23:48:00,97.01,97.01,96.95,97.0,20000000.0
2007-09-16 23:49:00,96.98,97.0,96.94,96.94,56800000.0
2007-09-16 23:50:00,97.02,97.03,97.0,97.02,44000000.0
2007-09-16 23:51:00,97.02,97.02,97.0,97.02,29800000.0
2007-09-16 23:52:00,97.01,97.02,96.95,96.95,91700000.0
2007-09-16 23:53:00,96.94,97.0,96.94,96.99,35900000.0
2007-09-16 23:54:00,97.0,97.0,97.0,97.0,4000000.0
2007-09-16 23:55:00,96.98,97.0,96.95,96.95,84600000.0
2007-09-16 23:56:00,96.98,96.99,96.96,96.96,196400000.0
2007-09-16 23:57:00,96.99,97.01,96.97,97.01,91600000.0
2007-09-16 23:58:00,97.01,97.01,96.98,96.99,57400000.0
2007-09-16 23:59:00,96.99,97.03,96.99,97.01,131700000.0
2007-09-17 00:00:00,97.01,97.01,97.01,97.01,4000000.0
2007-09-17 00:01:00,97.0,97.02,96.98,97.01,63900000.0
2007-09-17 00:02:00,97.01,97.01,96.98,96.98,143200000.0
2007-09-17 00:03:00,96.967,96.993,96.922,96.94,426600004.0
2007-09-17 00:04:00,96.93,97.0,96.93,96.98,52600000.0
2007-09-17 00:05:00,96.983,96.983,96.926,96.931,1266000018.0
2007-09-17 00:06:00,96.98,96.98,96.95,96.96,51800000.0
2007-09-17 00:07:00,96.96,96.96,96.96,96.96,8000000.0
2007-09-17 00:08:00,96.94,96.96,96.94,96.94,73800000.0
2007-09-17 00:09:00,96.95,96.95,96.92,96.94,108300001.0
2007-09-17 00:10:00,96.94,96.94,96.93,96.93,115100000.0
2007-09-17 00:11:00,96.94,96.94,96.9,96.91,450300002.0
2007-09-17 00:12:00,96.91,96.92,96.89,96.9,229200001.0
2007-09-17 00:13:00,96.9,96.91,96.87,96.87,361000001.0
2007-09-17 00:14:00,96.89,96.89,96.88,96.89,518200000.0
2007-09-17 00:15:00,96.89,96.91,96.88,96.9,255300004.0
2007-09-17 00:16:00,96.89,96.89,96.89,96.89,588300002.0
2007-09-17 00:17:00,96.89,96.89,96.88,96.89,55900000.0
2007-09-17 00:18:00,96.89,96.9,96.88,96.88,213200000.0
2007-09-17 00:19:00,96.88,96.88,96.86,96.87,214600000.0
2007-09-17 00:20:00,96.86,96.91,96.85,96.88,347000000.0
2007-09-17 00:21:00,96.88,96.91,96.88,96.91,72800000.0
2007-09-17 00:22:00,96.9,96.9,96.89,96.9,159900000.0
2007-09-17 00:23:00,96.9,96.92,96.9,96.91,163500000.0
2007-09-17 00:24:00,96.92,96.93,96.9,96.93,92600000.0
2007-09-17 00:25:00,96.93,96.93,96.9,96.91,274300000.0
2007-09-17 00:26:00,96.92,96.93,96.92,96.93,79700000.0
2007-09-17 00:27:00,96.93,96.93,96.92,96.92,51800000.0
2007-09-17 00:28:00,96.92,96.93,96.91,96.93,124700000.0
2007-09-17 00:29:00,96.93,96.93,96.93,96.93,44000000.0
2007-09-17 00:30:00,96.94,96.94,96.9,96.92,267600000.0
2007-09-17 00:31:00,96.92,96.94,96.9,96.92,313100001.0
2007-09-17 00:32:00,96.92,96.93,96.91,96.93,54200000.0
2007-09-17 00:33:00,96.93,96.93,96.93,96.93,51700000.0
2007-09-17 00:34:00,96.93,96.93,96.91,96.92,78000000.0
2007-09-17 00:35:00,96.92,96.92,96.91,96.91,58700000.0
2007-09-17 00:36:00,96.91,96.92,96.91,96.92,35900000.0
2007-09-17 00:37:00,96.868,96.913,96.868,96.875,301300005.0
2007-09-17 00:38:00,96.92,96.93,96.91,96.91,263200000.0
2007-09-17 00:39:00,96.92,96.92,96.9,96.9,115500000.0
2007-09-17 00:40:00,96.9,96.92,96.88,96.88,108700000.0
2007-09-17 00:41:00,96.88,96.9,96.88,96.89,23900000.0
2007-09-17 00:42:00,96.89,96.89,96.88,96.88,20000000.0
2007-09-17 00:43:00,96.88,96.9,96.88,96.89,88300000.0
2007-09-17 00:44:00,96.855,96.884,96.855,96.882,211300000.0
2007-09-17 00:45:00,96.89,96.89,96.86,96.87,103200000.0
2007-09-17 00:46:00,96.87,96.88,96.87,96.88,9200000.0
2007-09-17 00:47:00,96.88,96.88,96.86,96.86,51800000.0
2007-09-17 00:48:00,96.88,96.88,96.88,96.88,17200000.0
2007-09-17 00:49:00,96.829,96.876,96.829,96.833,88800000.0
2007-09-17 00:50:00,96.86,96.86,96.86,96.86,8000000.0
2007-09-17 00:51:00,96.86,96.89,96.86,96.89,39900000.0
2007-09-17 00:52:00,96.839,96.879,96.831,96.879,800300001.0
2007-09-17 00:53:00,96.89,96.91,96.88,96.9,197600000.0
2007-09-17 00:54:00,96.91,96.91,96.89,96.89,91900000.0
2007-09-17 00:55:00,96.9,96.91,96.9,96.9,55800000.0
2007-09-17 00:56:00,96.92,96.93,96.9,96.92,84900000.0
2007-09-17 00:57:00,96.91,96.93,96.9,96.91,171200000.0
2007-09-17 00:58:00,96.9,96.92,96.9,96.91,192300001.0
2007-09-17 00:59:00,96.91,96.91,96.91,96.91,39800000.0
2007-09-17 01:00:00,96.91,96.91,96.86,96.86,256400000.0
2007-09-17 01:01:00,96.86,96.86,96.85,96.86,199799999.0
2007-09-17 01:02:00,96.87,96.88,96.86,96.88,42100000.0
2007-09-17 01:03:00,96.88,96.88,96.87,96.88,12000000.0
2007-09-17 01:04:00,96.88,96.88,96.81,96.85,351500000.0
2007-09-17 01:05:00,96.85,96.86,96.82,96.86,127900000.0
2007-09-17 01:06:00,96.86,96.88,96.85,96.865,174800001.0
2007-09-17 01:07:00,96.88,96.88,96.865,96.865,60900000.0
2007-09-17 01:08:00,96.88,96.89,96.86,96.88,140000000.0
2007-09-17 01:09:00,96.88,96.89,96.88,96.89,156500000.0
2007-09-17 01:10:00,96.89,96.9,96.89,96.89,123800000.0
2007-09-17 01:11:00,96.9,96.92,96.9,96.9,70600000.0
2007-09-17 01:12:00,96.9,96.92,96.9,96.92,125000000.0
2007-09-17 01:13:00,96.92,96.92,96.89,96.9,85700000.0
2007-09-17 01:14:00,96.9,96.915,96.89,96.9,92700000.0
2007-09-17 01:15:00,96.9,96.9,96.89,96.89,49700000.0
2007-09-17 01:16:00,96.9,96.92,96.9,96.92,107800000.0
2007-09-17 01:17:00,96.92,96.96,96.91,96.91,176099999.0
2007-09-17 01:18:00,96.94,96.97,96.94,96.96,114600000.0
2007-09-17 01:19:00,96.97,96.97,96.93,96.94,91500000.0
2007-09-17 01:20:00,96.94,96.95,96.94,96.95,27200000.0
2007-09-17 01:21:00,96.95,96.97,96.94,96.94,119500000.0
2007-09-17 01:22:00,96.95,96.95,96.94,96.94,21600000.0
2007-09-17 01:23:00,96.94,96.95,96.94,96.94,103700000.0
2007-09-17 01:24:00,96.94,96.95,96.94,96.94,100100000.0
2007-09-17 01:25:00,96.92,96.94,96.91,96.91,244300000.0
2007-09-17 01:26:00,96.91,96.92,96.91,96.92,20100000.0
2007-09-17 01:27:00,96.92,96.93,96.91,96.91,199500000.0
2007-09-17 01:28:00,96.91,96.92,96.91,96.91,118900000.0
2007-09-17 01:29:00,96.91,96.91,96.89,96.91,137800000.0
2007-09-17 01:30:00,96.92,96.92,96.9,96.91,144200000.0
2007-09-17 01:31:00,96.92,96.92,96.88,96.89,270399999.0
2007-09-17 01:32:00,96.89,96.89,96.84,96.84,469100000.0
2007-09-17 01:33:00,96.84,96.87,96.78,96.78,391400001.0
2007-09-17 01:34:00,96.75,96.83,96.71,96.81,241299999.0
2007-09-17 01:35:00,96.81,96.81,96.78,96.8,446000004.0
2007-09-17 01:36:00,96.8,96.82,96.8,96.82,13400000.0
2007-09-17 01:37:00,96.82,96.82,96.81,96.815,30400000.0
2007-09-17 01:38:00,96.815,96.82,96.805,96.815,75100000.0
2007-09-17 01:39:00,96.81,96.81,96.78,96.79,243600001.0
2007-09-17 01:40:00,96.79,96.83,96.79,96.83,103200000.0
2007-09-17 01:41:00,96.83,96.855,96.83,96.835,79500000.0
2007-09-17 01:42:00,96.84,96.855,96.84,96.855,37200000.0
2007-09-17 01:43:00,96.85,96.855,96.85,96.85,8600000.0
2007-09-17 01:44:00,96.85,96.855,96.85,96.855,4700000.0
2007-09-17 01:45:00,96.85,96.88,96.85,96.88,353099998.0
2007-09-17 01:46:00,96.88,96.89,96.88,96.88,96500002.0
2007-09-17 01:47:00,96.88,96.895,96.85,96.85,172600000.0
2007-09-17 01:48:00,96.86,96.865,96.84,96.84,43500000.0
2007-09-17 01:49:00,96.84,96.855,96.83,96.855,69100000.0
2007-09-17 01:50:00,96.855,96.885,96.85,96.85,258200000.0
2007-09-17 01:51:00,96.86,96.87,96.85,96.865,388799997.0
2007-09-17 01:52:00,96.87,96.87,96.85,96.86,74300000.0
2007-09-17 01:53:00,96.86,96.875,96.85,96.86,228400000.0
2007-09-17 01:54:00,96.86,96.88,96.86,96.875,121400000.0
2007-09-17 01:55:00,96.875,96.89,96.86,96.86,138700000.0
2007-09-17 01:56:00,96.86,96.86,96.86,96.86,22300000.0
2007-09-17 01:57:00,96.86,96.88,96.855,96.875,50500000.0
2007-09-17 01:58:00,96.87,96.875,96.87,96.87,7800000.0
2007-09-17 01:59:00,96.875,96.895,96.875,96.895,55000000.0
2007-09-17 02:00:00,96.895,96.9,96.88,96.9,95000000.0
2007-09-17 02:01:00,96.9,96.91,96.895,96.9,47800000.0
2007-09-17 02:02:00,96.9,96.91,96.9,96.91,15600000.0
2007-09-17 02:03:00,96.91,96.93,96.9,96.93,315199997.0
2007-09-17 02:04:00,96.925,96.93,96.92,96.925,92300000.0
2007-09-17 02:05:00,96.93,96.93,96.905,96.92,268400001.0
2007-09-17 02:06:00,96.92,96.94,96.92,96.92,136700000.0
2007-09-17 02:07:00,96.925,96.95,96.925,96.95,292399999.0
2007-09-17 02:08:00,96.95,96.97,96.92,96.97,314999998.0
2007-09-17 02:09:00,96.97,96.99,96.97,96.97,363000000.0
2007-09-17 02:10:00,96.97,96.97,96.97,96.97,121999999.0
2007-09-17 02:11:00,96.97,96.98,96.97,96.98,124199995.0
2007-09-17 02:12:00,96.98,97.0,96.98,97.0,305699999.0
2007-09-17 02:13:00,96.99,97.0,96.98,97.0,459100001.0
2007-09-17 02:14:00,96.99,97.01,96.98,97.01,499099999.0
2007-09-17 02:15:00,97.01,97.04,97.0,97.02,601999997.0
2007-09-17 02:16:00,97.01,97.05,97.01,97.03,341400000.0
2007-09-17 02:17:00,97.04,97.05,97.01,97.02,445000000.0
2007-09-17 02:18:00,97.03,97.035,97.0,97.035,352000000.0
2007-09-17 02:19:00,97.035,97.04,97.01,97.015,202900001.0
2007-09-17 02:20:00,97.02,97.03,97.015,97.02,89600000.0
2007-09-17 02:21:00,97.02,97.02,97.01,97.02,46300000.0
2007-09-17 02:22:00,97.03,97.03,97.01,97.01,84000000.0
2007-09-17 02:23:00,97.01,97.08,97.01,97.08,196900000.0
2007-09-17 02:24:00,97.08,97.08,97.05,97.07,123700001.0
2007-09-17 02:25:00,97.07,97.08,97.07,97.08,78100000.0
2007-09-17 02:26:00,97.08,97.08,97.075,97.08,34600000.0
2007-09-17 02:27:00,97.08,97.1,97.06,97.07,251400002.0
2007-09-17 02:28:00,97.07,97.09,97.07,97.08,247799998.0
2007-09-17 02:29:00,97.07,97.08,97.045,97.055,104599999.0
2007-09-17 02:30:00,97.055,97.06,97.045,97.05,56100000.0
2007-09-17 02:31:00,97.05,97.09,97.05,97.08,208500002.0
2007-09-17 02:32:00,97.08,97.09,97.06,97.07,78100000.0
2007-09-17 02:33:00,97.07,97.105,97.07,97.105,109399999.0
2007-09-17 02:34:00,97.11,97.13,97.09,97.1,746799998.0
2007-09-17 02:35:00,97.1,97.11,97.02,97.02,940700007.0
2007-09-17 02:36:00,97.02,97.03,97.02,97.03,442500006.0
2007-09-17 02:37:00,97.03,97.03,97.005,97.02,262500001.0
2007-09-17 02:38:00,97.02,97.02,97.01,97.02,313200004.0
2007-09-17 02:39:00,97.02,97.02,97.005,97.01,49400000.0
2007-09-17 02:40:00,97.0,97.0,96.97,96.98,266700002.0
2007-09-17 02:41:00,96.98,97.0,96.97,97.0,264200001.0
2007-09-17 02:42:00,97.0,97.05,97.0,97.04,319299997.0
2007-09-17 02:43:00,97.04,97.04,97.02,97.03,528199993.0
2007-09-17 02:44:00,97.02,97.05,97.02,97.05,418700003.0
2007-09-17 02:45:00,97.05,97.07,97.05,97.06,533900006.0
2007-09-17 02:46:00,97.06,97.1,97.06,97.08,488900001.0
2007-09-17 02:47:00,97.08,97.08,97.03,97.03,631000002.0
2007-09-17 02:48:00,97.025,97.055,97.01,97.055,523700004.0
2007-09-17 02:49:00,97.06,97.095,97.06,97.08,192000000.0
2007-09-17 02:50:00,97.08,97.14,97.07,97.09,502799997.0
2007-09-17 02:51:00,97.1,97.12,97.05,97.12,358600002.0
2007-09-17 02:52:00,97.12,97.13,97.12,97.13,254600007.0
2007-09-17 02:53:00,97.13,97.13,97.105,97.13,586299990.0
2007-09-17 02:54:00,97.12,97.16,97.1,97.1,396399997.0
2007-09-17 02:55:00,97.115,97.19,97.11,97.16,1171200004.0
2007-09-17 02:56:00,97.16,97.21,97.16,97.2,1223799994.0
2007-09-17 02:57:00,97.2,97.28,97.2,97.27,663699997.0
2007-09-17 02:58:00,97.27,97.34,97.26,97.3,691099999.0
2007-09-17 02:59:00,97.3,97.3,97.255,97.27,396900002.0
2007-09-17 03:00:00,97.28,97.29,97.25,97.26,1242600003.0
2007-09-17 03:01:00,97.27,97.27,97.22,97.22,1143399998.0
2007-09-17 03:02:00,97.22,97.26,97.2,97.25,1379200001.0
2007-09-17 03:03:00,97.25,97.28,97.24,97.27,462899996.0
2007-09-17 03:04:00,97.265,97.27,97.235,97.26,848199997.0
2007-09-17 03:05:00,97.25,97.26,97.2,97.21,836999999.0
2007-09-17 03:06:00,97.21,97.23,97.21,97.22,662999997.0
2007-09-17 03:07:00,97.22,97.23,97.19,97.19,211200000.0
2007-09-17 03:08:00,97.19,97.19,97.16,97.19,721299989.0
2007-09-17 03:09:00,97.18,97.19,97.17,97.18,113800000.0
2007-09-17 03:10:00,97.165,97.19,97.16,97.18,262200000.0
2007-09-17 03:11:00,97.18,97.23,97.18,97.21,662899999.0
2007-09-17 03:12:00,97.22,97.22,97.19,97.21,561100006.0
2007-09-17 03:13:00,97.21,97.21,97.17,97.17,294500003.0
2007-09-17 03:14:00,97.175,97.18,97.16,97.16,198999997.0
2007-09-17 03:15:00,97.16,97.17,97.16,97.17,301099995.0
2007-09-17 03:16:00,97.17,97.2,97.165,97.19,444899998.0
2007-09-17 03:17:00,97.19,97.21,97.19,97.2,365300000.0
2007-09-17 03:18:00,97.2,97.24,97.2,97.24,645899996.0
2007-09-17 03:19:00,97.24,97.24,97.22,97.22,367200000.0
2007-09-17 03:20:00,97.22,97.23,97.22,97.22,211100000.0
2007-09-17 03:21:00,97.22,97.23,97.21,97.21,150500001.0
2007-09-17 03:22:00,97.21,97.22,97.2,97.2,166699998.0
2007-09-17 03:23:00,97.2,97.2,97.18,97.18,151200000.0
2007-09-17 03:24:00,97.18,97.18,97.16,97.17,261399992.0
2007-09-17 03:25:00,97.16,97.2,97.16,97.2,239899999.0
2007-09-17 03:26:00,97.2,97.2,97.18,97.2,491099995.0
2007-09-17 03:27:00,97.2,97.23,97.2,97.22,313599998.0
2007-09-17 03:28:00,97.22,97.24,97.21,97.21,301500000.0
2007-09-17 03:29:00,97.22,97.22,97.22,97.22,86600002.0
2007-09-17 03:30:00,97.21,97.21,97.18,97.19,551800004.0
2007-09-17 03:31:00,97.19,97.2,97.19,97.2,138100003.0
2007-09-17 03:32:00,97.19,97.2,97.19,97.2,170900000.0
2007-09-17 03:33:00,97.19,97.19,97.175,97.18,160000004.0
2007-09-17 03:34:00,97.18,97.2,97.18,97.2,294500000.0
2007-09-17 03:35:00,97.2,97.2,97.17,97.18,322400000.0
2007-09-17 03:36:00,97.18,97.18,97.17,97.17,258300004.0
2007-09-17 03:37:00,97.17,97.17,97.125,97.13,576500009.0
2007-09-17 03:38:00,97.12,97.12,97.08,97.09,1117500011.0
2007-09-17 03:39:00,97.09,97.12,97.08,97.1,943700002.0
2007-09-17 03:40:00,97.1,97.13,97.1,97.12,705499988.0
2007-09-17 03:41:00,97.13,97.16,97.12,97.15,725699996.0
2007-09-17 03:42:00,97.16,97.2,97.15,97.19,681600008.0
2007-09-17 03:43:00,97.19,97.23,97.19,97.21,471200004.0
2007-09-17 03:44:00,97.21,97.21,97.19,97.2,100800000.0
2007-09-17 03:45:00,97.2,97.2,97.195,97.195,126000000.0
2007-09-17 03:46:00,97.195,97.2,97.19,97.2,232799999.0
2007-09-17 03:47:00,97.205,97.25,97.205,97.22,545900001.0
2007-09-17 03:48:00,97.23,97.26,97.225,97.26,485100006.0
2007-09-17 03:49:00,97.26,97.26,97.22,97.24,949699998.0
2007-09-17 03:50:00,97.24,97.26,97.24,97.25,492400000.0
2007-09-17 03:51:00,97.25,97.25,97.24,97.25,47200000.0
2007-09-17 03:52:00,97.25,97.25,97.24,97.25,160400001.0
2007-09-17 03:53:00,97.25,97.26,97.24,97.24,460500003.0
2007-09-17 03:54:00,97.25,97.26,97.24,97.26,584600009.0
2007-09-17 03:55:00,97.26,97.29,97.26,97.29,799199993.0
2007-09-17 03:56:00,97.29,97.3,97.28,97.285,366700001.0
2007-09-17 03:57:00,97.285,97.3,97.285,97.29,205200002.0
2007-09-17 03:58:00,97.29,97.29,97.28,97.29,29900001.0
2007-09-17 03:59:00,97.29,97.29,97.27,97.27,114700000.0
2007-09-17 04:00:00,97.27,97.29,97.27,97.29,312800002.0
2007-09-17 04:01:00,97.29,97.29,97.28,97.28,261600004.0
2007-09-17 04:02:00,97.29,97.295,97.29,97.295,14800000.0
2007-09-17 04:03:00,97.3,97.31,97.29,97.31,125400000.0
2007-09-17 04:04:00,97.31,97.31,97.3,97.3,22400000.0
2007-09-17 04:05:00,97.3,97.3,97.285,97.3,135500000.0
2007-09-17 04:06:00,97.3,97.3,97.29,97.29,44400000.0
2007-09-17 04:07:00,97.29,97.31,97.29,97.3,67200000.0
2007-09-17 04:08:00,97.29,97.29,97.28,97.28,15100000.0
2007-09-17 04:09:00,97.28,97.28,97.27,97.27,207399999.0
2007-09-17 04:10:00,97.26,97.26,97.22,97.23,402700000.0
2007-09-17 04:11:00,97.23,97.23,97.215,97.22,360899998.0
2007-09-17 04:12:00,97.22,97.22,97.18,97.18,234699998.0
2007-09-17 04:13:00,97.19,97.19,97.18,97.18,362599992.0
2007-09-17 04:14:00,97.18,97.18,97.18,97.18,301199996.0
2007-09-17 04:15:00,97.17,97.2,97.17,97.2,740799989.0
2007-09-17 04:16:00,97.2,97.2,97.2,97.2,4800000.0
2007-09-17 04:17:00,97.19,97.2,97.19,97.19,330299998.0
2007-09-17 04:18:00,97.19,97.21,97.19,97.21,201199999.0
2007-09-17 04:19:00,97.21,97.21,97.2,97.21,85399999.0
2007-09-17 04:20:00,97.21,97.21,97.21,97.21,213599992.0
2007-09-17 04:21:00,97.21,97.22,97.2,97.21,207999998.0
2007-09-17 04:22:00,97.21,97.23,97.21,97.23,585599989.0
2007-09-17 04:23:00,97.23,97.23,97.22,97.23,109600000.0
2007-09-17 04:24:00,97.23,97.23,97.23,97.23,129599996.0
2007-09-17 04:25:00,97.22,97.25,97.22,97.25,497599993.0
2007-09-17 04:26:00,97.25,97.26,97.245,97.26,252400005.0
2007-09-17 04:27:00,97.26,97.27,97.26,97.26,244800000.0
2007-09-17 04:28:00,97.26,97.27,97.26,97.26,57600001.0
2007-09-17 04:29:00,97.26,97.28,97.25,97.28,253999999.0
2007-09-17 04:30:00,97.265,97.27,97.23,97.23,213999998.0
2007-09-17 04:31:00,97.23,97.23,97.22,97.22,492599991.0
2007-09-17 04:32:00,97.22,97.23,97.21,97.23,215899995.0
2007-09-17 04:33:00,97.23,97.25,97.22,97.25,427999994.0
2007-09-17 04:34:00,97.245,97.25,97.23,97.24,235700003.0
2007-09-17 04:35:00,97.24,97.26,97.24,97.26,395600000.0
2007-09-17 04:36:00,97.26,97.27,97.255,97.255,237600003.0
2007-09-17 04:37:00,97.255,97.27,97.255,97.27,71699999.0
2007-09-17 04:38:00,97.26,97.27,97.25,97.26,1096699994.0
2007-09-17 04:39:00,97.26,97.27,97.25,97.25,209899999.0
2007-09-17 04:40:00,97.25,97.26,97.25,97.26,364899997.0
2007-09-17 04:41:00,97.26,97.26,97.25,97.26,353000000.0
2007-09-17 04:42:00,97.26,97.26,97.25,97.26,70399999.0
2007-09-17 04:43:00,97.26,97.265,97.235,97.235,197600000.0
2007-09-17 04:44:00,97.24,97.25,97.24,97.24,46400000.0
2007-09-17 04:45:00,97.24,97.25,97.225,97.245,255299999.0
2007-09-17 04:46:00,97.25,97.25,97.24,97.24,61600000.0
2007-09-17 04:47:00,97.24,97.25,97.24,97.25,60800000.0
2007-09-17 04:48:00,97.25,97.25,97.23,97.23,82100001.0
2007-09-17 04:49:00,97.23,97.25,97.22,97.24,260400001.0
2007-09-17 04:50:00,97.24,97.25,97.235,97.235,254800000.0
2007-09-17 04:51:00,97.24,97.24,97.24,97.24,68400000.0
2007-09-17 04:52:00,97.24,97.24,97.22,97.22,451800001.0
2007-09-17 04:53:00,97.22,97.23,97.215,97.22,112700001.0
2007-09-17 04:54:00,97.184,97.199,97.156,97.187,225800000.0
2007-09-17 04:55:00,97.22,97.23,97.22,97.23,35000000.0
2007-09-17 04:56:00,97.23,97.24,97.21,97.22,213099998.0
2007-09-17 04:57:00,97.205,97.22,97.205,97.205,113200000.0
2007-09-17 04:58:00,97.21,97.22,97.21,97.21,319200001.0
2007-09-17 04:59:00,97.21,97.22,97.205,97.21,45400000.0
2007-09-17 05:00:00,97.21,97.21,97.2,97.2,312000000.0
2007-09-17 05:01:00,97.19,97.2,97.19,97.2,271099997.0
2007-09-17 05:02:00,97.2,97.21,97.2,97.21,103599999.0
2007-09-17 05:03:00,97.21,97.21,97.2,97.2,28700000.0
2007-09-17 05:04:00,97.2,97.22,97.2,97.2,212000004.0
2007-09-17 05:05:00,97.2,97.21,97.2,97.21,152499998.0
2007-09-17 05:06:00,97.21,97.21,97.2,97.21,137700000.0
2007-09-17 05:07:00,97.21,97.23,97.21,97.21,410600005.0
2007-09-17 05:08:00,97.22,97.22,97.21,97.22,103800000.0
2007-09-17 05:09:00,97.22,97.22,97.2,97.21,153399999.0
2007-09-17 05:10:00,97.21,97.22,97.21,97.22,84399999.0
2007-09-17 05:11:00,97.158,97.174,97.146,97.174,616500002.0
2007-09-17 05:12:00,97.22,97.22,97.22,97.22,155200007.0
2007-09-17 05:13:00,97.22,97.22,97.22,97.22,21500001.0
2007-09-17 05:14:00,97.22,97.22,97.22,97.22,28800000.0
2007-09-17 05:15:00,97.22,97.22,97.21,97.21,70799999.0
2007-09-17 05:16:00,97.21,97.21,97.2,97.21,200699997.0
2007-09-17 05:17:00,97.21,97.21,97.2,97.2,140000001.0
2007-09-17 05:18:00,97.2,97.2,97.2,97.2,179000000.0
2007-09-17 05:19:00,97.2,97.21,97.2,97.2,146600000.0
2007-09-17 05:20:00,97.2,97.2,97.19,97.2,185799998.0
2007-09-17 05:21:00,97.19,97.19,97.19,97.19,126500001.0
2007-09-17 05:22:00,97.19,97.19,97.17,97.18,556700001.0
2007-09-17 05:23:00,97.18,97.18,97.18,97.18,182499999.0
2007-09-17 05:24:00,97.18,97.19,97.17,97.19,317599997.0
2007-09-17 05:25:00,97.19,97.19,97.19,97.19,1600000.0
2007-09-17 05:26:00,97.19,97.2,97.19,97.2,198100001.0
2007-09-17 05:27:00,97.2,97.2,97.2,97.2,31800001.0
2007-09-17 05:28:00,97.149,97.157,97.126,97.157,375699993.0
2007-09-17 05:29:00,97.2,97.2,97.18,97.19,121500000.0
2007-09-17 05:30:00,97.19,97.2,97.19,97.2,53600000.0
2007-09-17 05:31:00,97.2,97.2,97.2,97.2,36800000.0
2007-09-17 05:32:00,97.2,97.21,97.2,97.21,24000000.0
2007-09-17 05:33:00,97.21,97.21,97.2,97.21,16800000.0
2007-09-17 05:34:00,97.205,97.21,97.205,97.21,2400000.0
2007-09-17 05:35:00,97.21,97.22,97.21,97.21,65600000.0
2007-09-17 05:36:00,97.21,97.21,97.2,97.2,24100000.0
2007-09-17 05:37:00,97.21,97.22,97.21,97.21,84000000.0
2007-09-17 05:38:00,97.21,97.22,97.21,97.22,46400000.0
2007-09-17 05:39:00,97.22,97.22,97.2,97.21,162200000.0
2007-09-17 05:40:00,97.2,97.22,97.2,97.21,231900001.0
2007-09-17 05:41:00,97.21,97.22,97.205,97.22,220500001.0
2007-09-17 05:42:00,97.22,97.23,97.21,97.22,165700000.0
2007-09-17 05:43:00,97.22,97.22,97.2,97.21,272299998.0
2007-09-17 05:44:00,97.22,97.23,97.22,97.23,43899999.0
2007-09-17 05:45:00,97.23,97.26,97.23,97.26,329400001.0
2007-09-17 05:46:00,97.26,97.27,97.25,97.27,370400002.0
2007-09-17 05:47:00,97.27,97.28,97.26,97.27,373599997.0
2007-09-17 05:48:00,97.27,97.27,97.255,97.255,194200004.0
2007-09-17 05:49:00,97.25,97.26,97.24,97.25,183600000.0
2007-09-17 05:50:00,97.25,97.25,97.22,97.23,144100000.0
2007-09-17 05:51:00,97.23,97.24,97.23,97.23,76600000.0
2007-09-17 05:52:00,97.23,97.23,97.22,97.22,43500000.0
2007-09-17 05:53:00,97.22,97.22,97.22,97.22,37500000.0
2007-09-17 05:54:00,97.22,97.22,97.22,97.22,68900000.0
2007-09-17 05:55:00,97.22,97.22,97.22,97.22,38400000.0
2007-09-17 05:56:00,97.22,97.22,97.18,97.21,226700000.0
2007-09-17 05:57:00,97.21,97.22,97.2,97.22,290799996.0
2007-09-17 05:58:00,97.23,97.23,97.22,97.23,59800000.0
2007-09-17 05:59:00,97.23,97.23,97.2,97.21,152900002.0
2007-09-17 06:00:00,97.21,97.21,97.135,97.15,583100003.0
2007-09-17 06:01:00,97.15,97.15,97.12,97.13,195499997.0
2007-09-17 06:02:00,97.12,97.14,97.12,97.12,913099989.0
2007-09-17 06:03:00,97.12,97.13,97.1,97.12,321099994.0
2007-09-17 06:04:00,97.12,97.135,97.11,97.13,407500000.0
2007-09-17 06:05:00,97.13,97.13,97.105,97.11,97000000.0
2007-09-17 06:06:00,97.11,97.14,97.1,97.135,206500001.0
2007-09-17 06:07:00,97.135,97.14,97.11,97.11,162900000.0
2007-09-17 06:08:00,97.11,97.14,97.095,97.1,416500001.0
2007-09-17 06:09:00,97.09,97.1,97.08,97.1,896799990.0
2007-09-17 06:10:00,97.1,97.1,97.09,97.09,670999988.0
2007-09-17 06:11:00,97.09,97.12,97.09,97.12,947599991.0
2007-09-17 06:12:00,97.12,97.14,97.12,97.14,538099998.0
2007-09-17 06:13:00,97.14,97.14,97.12,97.14,416799997.0
2007-09-17 06:14:00,97.14,97.14,97.12,97.14,223599996.0
2007-09-17 06:15:00,97.14,97.16,97.11,97.11,656999994.0
2007-09-17 06:16:00,97.11,97.11,97.08,97.09,496700001.0
2007-09-17 06:17:00,97.08,97.09,97.07,97.08,682599986.0
2007-09-17 06:18:00,97.08,97.09,97.08,97.08,71800000.0
2007-09-17 06:19:00,97.08,97.08,97.05,97.06,218400003.0
2007-09-17 06:20:00,97.06,97.07,97.05,97.07,609799991.0
2007-09-17 06:21:00,97.06,97.08,97.05,97.08,705799995.0
2007-09-17 06:22:00,97.08,97.08,97.07,97.07,165600002.0
2007-09-17 06:23:00,97.08,97.09,97.075,97.08,89400001.0
2007-09-17 06:24:00,97.08,97.09,97.08,97.09,208099999.0
2007-09-17 06:25:00,97.09,97.1,97.09,97.1,95999999.0
2007-09-17 06:26:00,97.1,97.11,97.1,97.11,317599992.0
2007-09-17 06:27:00,97.1,97.11,97.1,97.1,375200000.0
2007-09-17 06:28:00,97.1,97.11,97.09,97.11,285699996.0
2007-09-17 06:29:00,97.11,97.11,97.1,97.11,465799999.0
2007-09-17 06:30:00,97.11,97.11,97.1,97.1,16800000.0
2007-09-17 06:31:00,97.1,97.11,97.1,97.11,86100000.0
2007-09-17 06:32:00,97.12,97.12,97.1,97.11,228700002.0
2007-09-17 06:33:00,97.11,97.11,97.09,97.1,210600002.0
2007-09-17 06:34:00,97.1,97.1,97.1,97.1,8000000.0
2007-09-17 06:35:00,97.1,97.1,97.1,97.1,81600000.0
2007-09-17 06:36:00,97.1,97.1,97.09,97.1,227800002.0
2007-09-17 06:37:00,97.11,97.11,97.09,97.09,145599998.0
2007-09-17 06:38:00,97.09,97.12,97.08,97.09,686100000.0
2007-09-17 06:39:00,97.09,97.09,97.08,97.08,174699999.0
2007-09-17 06:40:00,97.08,97.08,97.07,97.07,480699995.0
2007-09-17 06:41:00,97.07,97.08,97.06,97.08,201500000.0
2007-09-17 06:42:00,97.08,97.08,97.08,97.08,205999998.0
2007-09-17 06:43:00,97.09,97.095,97.09,97.095,22400000.0
2007-09-17 06:44:00,97.1,97.1,97.1,97.1,56000000.0
2007-09-17 06:45:00,97.1,97.1,97.1,97.1,17600000.0
2007-09-17 06:46:00,97.09,97.09,97.09,97.09,12000000.0
2007-09-17 06:47:00,97.085,97.09,97.08,97.08,59200000.0
2007-09-17 06:48:00,97.08,97.08,97.07,97.08,77600000.0
2007-09-17 06:49:00,97.08,97.085,97.08,97.085,48700000.0
2007-09-17 06:50:00,97.09,97.09,97.08,97.09,161600001.0
2007-09-17 06:51:00,97.08,97.08,97.07,97.07,160300001.0
2007-09-17 06:52:00,97.08,97.08,97.08,97.08,93899998.0
2007-09-17 06:53:00,97.08,97.095,97.07,97.095,333099995.0
2007-09-17 06:54:00,97.09,97.1,97.08,97.08,579600004.0
2007-09-17 06:55:00,97.08,97.1,97.08,97.08,168400002.0
2007-09-17 06:56:00,97.09,97.09,97.06,97.07,177400000.0
2007-09-17 06:57:00,97.07,97.11,97.06,97.095,475700004.0
2007-09-17 06:58:00,97.095,97.1,97.07,97.08,301600001.0
2007-09-17 06:59:00,97.085,97.095,97.07,97.07,236000000.0
2007-09-17 07:00:00,97.07,97.085,97.035,97.075,476099999.0
2007-09-17 07:01:00,97.075,97.09,97.05,97.055,180500000.0
2007-09-17 07:02:00,97.05,97.08,97.05,97.07,148599999.0
2007-09-17 07:03:00,97.06,97.09,97.05,97.06,508999994.0
2007-09-17 07:04:00,97.055,97.09,97.055,97.09,821099994.0
2007-09-17 07:05:00,97.075,97.09,97.05,97.06,247199999.0
2007-09-17 07:06:00,97.08,97.08,97.06,97.06,28300000.0
2007-09-17 07:07:00,97.05,97.06,97.05,97.06,44900000.0
2007-09-17 07:08:00,97.06,97.06,97.06,97.06,13400000.0
2007-09-17 07:09:00,97.07,97.08,97.065,97.065,12100000.0
2007-09-17 07:10:00,97.07,97.08,97.065,97.07,67600000.0
2007-09-17 07:11:00,97.06,97.07,97.055,97.06,204200000.0
2007-09-17 07:12:00,97.06,97.06,97.03,97.03,297299998.0
2007-09-17 07:13:00,97.03,97.04,97.03,97.04,213600000.0
2007-09-17 07:14:00,97.04,97.05,97.04,97.04,81600000.0
2007-09-17 07:15:00,97.03,97.03,97.01,97.02,194400000.0
2007-09-17 07:16:00,97.01,97.04,97.01,97.04,411800004.0
2007-09-17 07:17:00,97.035,97.04,97.035,97.04,12000000.0
2007-09-17 07:18:00,97.04,97.05,97.04,97.04,132800000.0
2007-09-17 07:19:00,97.04,97.05,97.03,97.04,193600000.0
2007-09-17 07:20:00,97.04,97.04,97.015,97.025,197500002.0
2007-09-17 07:21:00,97.03,97.05,97.03,97.05,131000002.0
2007-09-17 07:22:00,97.05,97.06,97.04,97.06,102400000.0
2007-09-17 07:23:00,97.06,97.07,97.05,97.06,112000000.0
2007-09-17 07:24:00,97.06,97.08,97.06,97.08,280500003.0
2007-09-17 07:25:00,97.08,97.12,97.08,97.11,118400000.0
2007-09-17 07:26:00,97.11,97.13,97.11,97.13,158400000.0
2007-09-17 07:27:00,97.13,97.13,97.105,97.11,46100000.0
2007-09-17 07:28:00,97.11,97.12,97.11,97.12,30200000.0
2007-09-17 07:29:00,97.12,97.12,97.09,97.09,125900000.0
2007-09-17 07:30:00,97.1,97.13,97.1,97.12,85900000.0
2007-09-17 07:31:00,97.12,97.13,97.12,97.125,165100000.0
2007-09-17 07:32:00,97.125,97.14,97.125,97.13,98800000.0
2007-09-17 07:33:00,97.13,97.14,97.12,97.14,209600002.0
2007-09-17 07:34:00,97.14,97.16,97.13,97.13,211900000.0
2007-09-17 07:35:00,97.14,97.15,97.13,97.15,299299998.0
2007-09-17 07:36:00,97.15,97.16,97.15,97.16,56800000.0
2007-09-17 07:37:00,97.155,97.16,97.15,97.15,58300000.0
2007-09-17 07:38:00,97.155,97.17,97.14,97.17,322200001.0
2007-09-17 07:39:00,97.16,97.17,97.16,97.16,103000000.0
2007-09-17 07:40:00,97.16,97.17,97.16,97.17,41400000.0
2007-09-17 07:41:00,97.17,97.17,97.17,97.17,12400000.0
2007-09-17 07:42:00,97.17,97.18,97.17,97.18,114600001.0
2007-09-17 07:43:00,97.18,97.19,97.17,97.19,445199995.0
2007-09-17 07:44:00,97.19,97.2,97.18,97.18,261999993.0
2007-09-17 07:45:00,97.18,97.19,97.16,97.19,388800002.0
2007-09-17 07:46:00,97.19,97.2,97.185,97.195,287499999.0
2007-09-17 07:47:00,97.19,97.21,97.19,97.2,498500001.0
2007-09-17 07:48:00,97.19,97.32,97.19,97.3,600499998.0
2007-09-17 07:49:00,97.3,97.3,97.27,97.28,349200000.0
2007-09-17 07:50:00,97.28,97.31,97.27,97.3,495599999.0
2007-09-17 07:51:00,97.3,97.33,97.29,97.33,1629199998.0
2007-09-17 07:52:00,97.32,97.32,97.295,97.32,154399998.0
2007-09-17 07:53:00,97.32,97.32,97.31,97.32,827500009.0
2007-09-17 07:54:00,97.32,97.32,97.285,97.29,477800001.0
2007-09-17 07:55:00,97.28,97.32,97.27,97.32,1107299982.0
2007-09-17 07:56:00,97.32,97.33,97.3,97.31,587599998.0
2007-09-17 07:57:00,97.3,97.31,97.28,97.31,203500001.0
2007-09-17 07:58:00,97.31,97.31,97.265,97.3,396100006.0
2007-09-17 07:59:00,97.3,97.3,97.26,97.27,243000000.0
2007-09-17 08:00:00,97.27,97.3,97.27,97.285,431900000.0
2007-09-17 08:01:00,97.285,97.3,97.25,97.26,435100000.0
2007-09-17 08:02:00,97.25,97.25,97.22,97.22,557699997.0
2007-09-17 08:03:00,97.22,97.22,97.18,97.19,514500002.0
2007-09-17 08:04:00,97.19,97.21,97.17,97.205,586800000.0
2007-09-17 08:05:00,97.205,97.25,97.2,97.24,1016399986.0
2007-09-17 08:06:00,97.25,97.26,97.21,97.24,714800001.0
2007-09-17 08:07:00,97.24,97.27,97.24,97.27,487100001.0
2007-09-17 08:08:00,97.27,97.27,97.22,97.26,431999999.0
2007-09-17 08:09:00,97.25,97.26,97.235,97.26,701799998.0
2007-09-17 08:10:00,97.26,97.27,97.26,97.27,255700000.0
2007-09-17 08:11:00,97.27,97.28,97.26,97.28,291500000.0
2007-09-17 08:12:00,97.26,97.27,97.26,97.26,448000000.0
2007-09-17 08:13:00,97.26,97.27,97.26,97.26,143800000.0
2007-09-17 08:14:00,97.26,97.26,97.25,97.26,92000000.0
2007-09-17 08:15:00,97.26,97.27,97.26,97.27,126900000.0
2007-09-17 08:16:00,97.27,97.28,97.26,97.28,169400001.0
2007-09-17 08:17:00,97.27,97.31,97.27,97.29,438899999.0
2007-09-17 08:18:00,97.29,97.33,97.27,97.33,280799999.0
2007-09-17 08:19:00,97.33,97.37,97.32,97.345,900299991.0
2007-09-17 08:20:00,97.35,97.38,97.35,97.375,679999997.0
2007-09-17 08:21:00,97.385,97.42,97.37,97.42,1116400004.0
2007-09-17 08:22:00,97.425,97.51,97.41,97.5,1239700008.0
2007-09-17 08:23:00,97.5,97.54,97.49,97.49,804399997.0
2007-09-17 08:24:00,97.5,97.52,97.48,97.5,1242700009.0
2007-09-17 08:25:00,97.5,97.5,97.45,97.47,1107200008.0
2007-09-17 08:26:00,97.47,97.48,97.45,97.48,1326399994.0
2007-09-17 08:27:00,97.475,97.48,97.46,97.47,817200009.0
2007-09-17 08:28:00,97.475,97.5,97.46,97.47,770200005.0
2007-09-17 08:29:00,97.465,97.5,97.465,97.49,215700002.0
2007-09-17 08:30:00,97.49,97.505,97.48,97.49,435999999.0
2007-09-17 08:31:00,97.49,97.49,97.46,97.47,270600000.0
2007-09-17 08:32:00,97.47,97.48,97.45,97.46,1082900000.0
2007-09-17 08:33:00,97.46,97.46,97.435,97.46,1297099996.0
2007-09-17 08:34:00,97.46,97.48,97.46,97.465,536500007.0
2007-09-17 08:35:00,97.475,97.48,97.44,97.46,209600000.0
2007-09-17 08:36:00,97.46,97.47,97.44,97.44,864100013.0
2007-09-17 08:37:00,97.435,97.49,97.435,97.47,754000007.0
2007-09-17 08:38:00,97.47,97.47,97.44,97.44,677300008.0
2007-09-17 08:39:00,97.45,97.46,97.43,97.44,422300002.0
2007-09-17 08:40:00,97.44,97.46,97.43,97.44,400700002.0
2007-09-17 08:41:00,97.44,97.46,97.415,97.42,600100000.0
2007-09-17 08:42:00,97.42,97.42,97.27,97.31,1839200006.0
2007-09-17 08:43:00,97.31,97.31,97.27,97.31,999599998.0
2007-09-17 08:44:00,97.31,97.32,97.29,97.31,654099993.0
2007-09-17 08:45:00,97.31,97.35,97.3,97.34,635599993.0
2007-09-17 08:46:00,97.34,97.38,97.33,97.37,285500000.0
2007-09-17 08:47:00,97.37,97.37,97.34,97.35,429200002.0
2007-09-17 08:48:00,97.35,97.35,97.305,97.32,948799998.0
2007-09-17 08:49:00,97.32,97.34,97.31,97.32,539099998.0
2007-09-17 08:50:00,97.325,97.345,97.31,97.32,1139999991.0
2007-09-17 08:51:00,97.32,97.32,97.31,97.32,634199996.0
2007-09-17 08:52:00,97.32,97.32,97.29,97.31,994900005.0
2007-09-17 08:53:00,97.3,97.32,97.3,97.32,1575299984.0
2007-09-17 08:54:00,97.32,97.33,97.3,97.33,699199996.0
2007-09-17 08:55:00,97.32,97.33,97.31,97.33,1280200007.0
2007-09-17 08:56:00,97.33,97.35,97.33,97.35,372800000.0
2007-09-17 08:57:00,97.34,97.35,97.34,97.34,452099994.0
2007-09-17 08:58:00,97.35,97.35,97.31,97.32,1190199991.0
2007-09-17 08:59:00,97.32,97.33,97.31,97.33,417099998.0
2007-09-17 09:00:00,97.33,97.33,97.25,97.25,969599997.0
2007-09-17 09:01:00,97.25,97.27,97.23,97.24,637399999.0
2007-09-17 09:02:00,97.24,97.26,97.24,97.26,359199999.0
2007-09-17 09:03:00,97.26,97.26,97.23,97.23,239999999.0
2007-09-17 09:04:00,97.23,97.24,97.22,97.23,581900000.0
2007-09-17 09:05:00,97.23,97.23,97.2,97.2,564800000.0
2007-09-17 09:06:00,97.2,97.22,97.18,97.21,750099996.0
2007-09-17 09:07:00,97.21,97.23,97.21,97.22,117000000.0
2007-09-17 09:08:00,97.22,97.23,97.21,97.22,486400001.0
2007-09-17 09:09:00,97.22,97.305,97.22,97.3,900200003.0
2007-09-17 09:10:00,97.3,97.3,97.25,97.26,329700000.0
2007-09-17 09:11:00,97.26,97.27,97.235,97.25,778500000.0
2007-09-17 09:12:00,97.25,97.27,97.21,97.22,317500000.0
2007-09-17 09:13:00,97.22,97.26,97.22,97.24,1087100004.0
2007-09-17 09:14:00,97.24,97.27,97.19,97.19,627599999.0
2007-09-17 09:15:00,97.19,97.2,97.11,97.12,847899994.0
2007-09-17 09:16:00,97.11,97.15,97.11,97.12,522900003.0
2007-09-17 09:17:00,97.12,97.13,97.065,97.07,952100001.0
2007-09-17 09:18:00,97.06,97.08,97.05,97.08,1156499998.0
2007-09-17 09:19:00,97.08,97.09,97.04,97.06,1069099998.0
2007-09-17 09:20:00,97.06,97.06,96.91,96.95,838200000.0
2007-09-17 09:21:00,96.95,96.96,96.9,96.91,1360800003.0
2007-09-17 09:22:00,96.9,96.94,96.9,96.91,1116499999.0
2007-09-17 09:23:00,96.91,96.91,96.77,96.78,1506599996.0
2007-09-17 09:24:00,96.78,96.79,96.75,96.75,756099996.0
2007-09-17 09:25:00,96.75,96.77,96.72,96.76,862000004.0
2007-09-17 09:26:00,96.75,96.79,96.75,96.79,608300000.0
2007-09-17 09:27:00,96.79,96.79,96.74,96.755,1139599998.0
2007-09-17 09:28:00,96.75,96.78,96.67,96.68,1303199998.0
2007-09-17 09:29:00,96.69,96.74,96.67,96.72,936999999.0
2007-09-17 09:30:00,96.72,96.73,96.68,96.73,1182100000.0
2007-09-17 09:31:00,96.73,96.76,96.69,96.75,1186400001.0
2007-09-17 09:32:00,96.75,96.81,96.75,96.81,587699996.0
2007-09-17 09:33:00,96.81,96.84,96.8,96.815,1273999984.0
2007-09-17 09:34:00,96.82,96.82,96.77,96.77,1055499997.0
2007-09-17 09:35:00,96.77,96.77,96.69,96.735,1282299995.0
2007-09-17 09:36:00,96.74,96.75,96.72,96.74,1002700005.0
2007-09-17 09:37:00,96.74,96.76,96.7,96.75,1352500006.0
2007-09-17 09:38:00,96.745,96.77,96.72,96.76,811600004.0
2007-09-17 09:39:00,96.76,96.8,96.76,96.79,754300002.0
2007-09-17 09:40:00,96.79,96.81,96.78,96.78,458399999.0
2007-09-17 09:41:00,96.79,96.79,96.74,96.77,362200000.0
2007-09-17 09:42:00,96.77,96.78,96.75,96.755,536100000.0
2007-09-17 09:43:00,96.75,96.76,96.67,96.68,1204299998.0
2007-09-17 09:44:00,96.67,96.73,96.66,96.725,1297400021.0
2007-09-17 09:45:00,96.73,96.75,96.72,96.72,476599998.0
2007-09-17 09:46:00,96.72,96.77,96.68,96.77,979900005.0
2007-09-17 09:47:00,96.765,96.78,96.74,96.76,770799987.0
2007-09-17 09:48:00,96.75,96.77,96.75,96.765,393599999.0
2007-09-17 09:49:00,96.76,96.78,96.75,96.75,351100004.0
2007-09-17 09:50:00,96.75,96.785,96.73,96.74,938800003.0
2007-09-17 09:51:00,96.74,96.75,96.705,96.71,731999997.0
2007-09-17 09:52:00,96.71,96.72,96.68,96.69,747699989.0
2007-09-17 09:53:00,96.685,96.7,96.65,96.69,629099999.0
2007-09-17 09:54:00,96.69,96.71,96.63,96.71,769599999.0
2007-09-17 09:55:00,96.71,96.72,96.67,96.7,609600003.0
2007-09-17 09:56:00,96.7,96.74,96.69,96.74,518800001.0
2007-09-17 09:57:00,96.74,96.76,96.71,96.75,1008699990.0
2007-09-17 09:58:00,96.75,96.77,96.71,96.71,1009799995.0
2007-09-17 09:59:00,96.71,96.74,96.665,96.67,527899999.0
2007-09-17 10:00:00,96.67,96.71,96.66,96.69,616700000.0
2007-09-17 10:01:00,96.7,96.73,96.7,96.72,514199997.0
2007-09-17 10:02:00,96.72,96.74,96.7,96.73,679299998.0
2007-09-17 10:03:00,96.72,96.72,96.7,96.72,594399999.0
2007-09-17 10:04:00,96.72,96.72,96.7,96.705,245499998.0
2007-09-17 10:05:00,96.71,96.71,96.69,96.7,397000000.0
2007-09-17 10:06:00,96.7,96.74,96.69,96.74,426699998.0
2007-09-17 10:07:00,96.74,96.74,96.71,96.73,621799992.0
2007-09-17 10:08:00,96.73,96.79,96.73,96.78,802000007.0
2007-09-17 10:09:00,96.78,96.79,96.75,96.79,749599999.0
2007-09-17 10:10:00,96.8,96.81,96.78,96.79,547499997.0
2007-09-17 10:11:00,96.79,96.79,96.75,96.75,673299994.0
2007-09-17 10:12:00,96.75,96.78,96.75,96.78,459199989.0
2007-09-17 10:13:00,96.78,96.83,96.77,96.82,586199999.0
2007-09-17 10:14:00,96.82,96.82,96.76,96.82,648099997.0
2007-09-17 10:15:00,96.815,96.85,96.81,96.83,611100002.0
2007-09-17 10:16:00,96.84,96.87,96.82,96.83,428900000.0
2007-09-17 10:17:00,96.83,96.83,96.77,96.8,400000000.0
2007-09-17 10:18:00,96.8,96.845,96.8,96.845,215600000.0
2007-09-17 10:19:00,96.85,96.88,96.85,96.86,466599997.0
2007-09-17 10:20:00,96.865,96.87,96.84,96.845,326199999.0
2007-09-17 10:21:00,96.845,96.85,96.82,96.85,477799999.0
2007-09-17 10:22:00,96.85,96.87,96.83,96.84,556799993.0
2007-09-17 10:23:00,96.84,96.85,96.82,96.83,365200001.0
2007-09-17 10:24:00,96.83,96.85,96.83,96.84,365799999.0
2007-09-17 10:25:00,96.84,96.84,96.82,96.83,776599995.0
2007-09-17 10:26:00,96.83,96.86,96.81,96.86,1179999997.0
2007-09-17 10:27:00,96.86,96.89,96.83,96.88,372800003.0
2007-09-17 10:28:00,96.87,96.885,96.83,96.84,490700000.0
2007-09-17 10:29:00,96.83,96.83,96.76,96.79,923199991.0
2007-09-17 10:30:00,96.79,96.8,96.755,96.78,1113799998.0
2007-09-17 10:31:00,96.775,96.79,96.75,96.78,1330899992.0
2007-09-17 10:32:00,96.77,96.77,96.695,96.695,1935399996.0
2007-09-17 10:33:00,96.71,96.71,96.68,96.69,807699999.0
2007-09-17 10:34:00,96.69,96.69,96.65,96.65,487399999.0
2007-09-17 10:35:00,96.65,96.65,96.61,96.62,1512499989.0
2007-09-17 10:36:00,96.62,96.64,96.57,96.57,1306300002.0
2007-09-17 10:37:00,96.57,96.61,96.54,96.58,1423999997.0
2007-09-17 10:38:00,96.58,96.58,96.54,96.55,402600003.0
2007-09-17 10:39:00,96.565,96.57,96.53,96.54,481699999.0
2007-09-17 10:40:00,96.54,96.565,96.52,96.56,497500002.0
2007-09-17 10:41:00,96.56,96.58,96.55,96.575,262200000.0
2007-09-17 10:42:00,96.575,96.575,96.545,96.555,816700003.0
2007-09-17 10:43:00,96.555,96.565,96.515,96.515,900000002.0
2007-09-17 10:44:00,96.515,96.515,96.455,96.46,1548000011.0
2007-09-17 10:45:00,96.46,96.47,96.44,96.445,1337400002.0
2007-09-17 10:46:00,96.45,96.5,96.42,96.49,1203600000.0
2007-09-17 10:47:00,96.49,96.51,96.475,96.48,1065700004.0
2007-09-17 10:48:00,96.48,96.5,96.45,96.47,608100007.0
2007-09-17 10:49:00,96.47,96.57,96.47,96.57,697899999.0
2007-09-17 10:50:00,96.56,96.6,96.53,96.57,1538100016.0
2007-09-17 10:51:00,96.57,96.61,96.56,96.6,1038599992.0
2007-09-17 10:52:00,96.59,96.59,96.56,96.56,462700000.0
2007-09-17 10:53:00,96.56,96.56,96.54,96.54,346400000.0
2007-09-17 10:54:00,96.54,96.54,96.51,96.53,483700001.0
2007-09-17 10:55:00,96.53,96.54,96.51,96.53,603699999.0
2007-09-17 10:56:00,96.53,96.55,96.52,96.55,650100012.0
2007-09-17 10:57:00,96.55,96.57,96.535,96.56,1285900017.0
2007-09-17 10:58:00,96.56,96.56,96.54,96.55,716800013.0
2007-09-17 10:59:00,96.55,96.6,96.54,96.58,818300003.0
2007-09-17 11:00:00,96.59,96.63,96.58,96.63,842299999.0
2007-09-17 11:01:00,96.62,96.63,96.59,96.63,753499998.0
2007-09-17 11:02:00,96.64,96.65,96.62,96.64,1212900010.0
2007-09-17 11:03:00,96.64,96.65,96.62,96.65,1441900032.0
2007-09-17 11:04:00,96.65,96.69,96.645,96.68,648200011.0
2007-09-17 11:05:00,96.68,96.68,96.64,96.64,1455600018.0
2007-09-17 11:06:00,96.64,96.69,96.635,96.69,948200005.0
2007-09-17 11:07:00,96.69,96.69,96.65,96.65,626100001.0
2007-09-17 11:08:00,96.65,96.67,96.65,96.66,773599987.0
2007-09-17 11:09:00,96.66,96.66,96.52,96.54,827100002.0
2007-09-17 11:10:00,96.54,96.55,96.525,96.55,582899998.0
2007-09-17 11:11:00,96.55,96.55,96.455,96.46,594399998.0
2007-09-17 11:12:00,96.46,96.47,96.43,96.45,492800003.0
2007-09-17 11:13:00,96.45,96.47,96.425,96.425,917598617.0
2007-09-17 11:14:00,96.43,96.45,96.42,96.44,552299991.0
2007-09-17 11:15:00,96.44,96.47,96.44,96.45,1069999993.0
2007-09-17 11:16:00,96.45,96.46,96.41,96.43,822599999.0
2007-09-17 11:17:00,96.43,96.44,96.42,96.44,254200000.0
2007-09-17 11:18:00,96.43,96.44,96.43,96.43,408300002.0
2007-09-17 11:19:00,96.43,96.49,96.42,96.49,663100008.0
2007-09-17 11:20:00,96.49,96.52,96.48,96.51,999099999.0
2007-09-17 11:21:00,96.51,96.53,96.505,96.52,731399996.0
2007-09-17 11:22:00,96.52,96.52,96.48,96.49,805200000.0
2007-09-17 11:23:00,96.49,96.52,96.48,96.52,509300004.0
2007-09-17 11:24:00,96.52,96.52,96.485,96.49,960100003.0
2007-09-17 11:25:00,96.49,96.5,96.47,96.47,123900000.0
2007-09-17 11:26:00,96.47,96.47,96.46,96.46,215700007.0
2007-09-17 11:27:00,96.47,96.48,96.46,96.47,377999999.0
2007-09-17 11:28:00,96.47,96.47,96.46,96.47,178400004.0
2007-09-17 11:29:00,96.47,96.47,96.42,96.42,545200007.0
2007-09-17 11:30:00,96.43,96.45,96.41,96.42,696600007.0
2007-09-17 11:31:00,96.42,96.43,96.38,96.4,523200000.0
2007-09-17 11:32:00,96.4,96.4,96.39,96.4,66400000.0
2007-09-17 11:33:00,96.4,96.47,96.39,96.47,723399998.0
2007-09-17 11:34:00,96.47,96.47,96.44,96.45,698899997.0
2007-09-17 11:35:00,96.46,96.46,96.43,96.44,601800005.0
2007-09-17 11:36:00,96.44,96.45,96.425,96.43,522100002.0
2007-09-17 11:37:00,96.43,96.44,96.43,96.44,657799995.0
2007-09-17 11:38:00,96.44,96.46,96.41,96.42,420500005.0
2007-09-17 11:39:00,96.42,96.42,96.38,96.38,1200499993.0
2007-09-17 11:40:00,96.38,96.39,96.35,96.38,1051199992.0
2007-09-17 11:41:00,96.38,96.4,96.32,96.33,1380199983.0
2007-09-17 11:42:00,96.34,96.34,96.29,96.33,1413699996.0
2007-09-17 11:43:00,96.33,96.39,96.33,96.37,964299999.0
2007-09-17 11:44:00,96.38,96.39,96.36,96.38,634300003.0
2007-09-17 11:45:00,96.38,96.39,96.37,96.39,213600000.0
2007-09-17 11:46:00,96.39,96.39,96.365,96.38,363899996.0
2007-09-17 11:47:00,96.37,96.39,96.355,96.38,274699999.0
2007-09-17 11:48:00,96.38,96.4,96.37,96.39,994400000.0
2007-09-17 11:49:00,96.39,96.41,96.38,96.38,352000002.0
2007-09-17 11:50:00,96.38,96.4,96.31,96.32,447400002.0
2007-09-17 11:51:00,96.32,96.33,96.3,96.33,423400000.0
2007-09-17 11:52:00,96.32,96.33,96.3,96.31,644800002.0
2007-09-17 11:53:00,96.31,96.365,96.31,96.335,687800000.0
2007-09-17 11:54:00,96.335,96.37,96.335,96.37,302800000.0
2007-09-17 11:55:00,96.36,96.37,96.34,96.34,534400000.0
2007-09-17 11:56:00,96.34,96.34,96.31,96.33,1002399999.0
2007-09-17 11:57:00,96.33,96.36,96.33,96.36,641899998.0
2007-09-17 11:58:00,96.36,96.38,96.35,96.36,763200005.0
2007-09-17 11:59:00,96.36,96.38,96.35,96.35,579999997.0
2007-09-17 12:00:00,96.35,96.375,96.34,96.34,291299996.0
2007-09-17 12:01:00,96.34,96.35,96.34,96.34,559500006.0
2007-09-17 12:02:00,96.34,96.375,96.33,96.34,371000000.0
2007-09-17 12:03:00,96.345,96.35,96.3,96.33,478299998.0
2007-09-17 12:04:00,96.33,96.34,96.225,96.24,922999998.0
2007-09-17 12:05:00,96.275,96.275,96.24,96.25,572700000.0
2007-09-17 12:06:00,96.25,96.27,96.235,96.26,650399997.0
2007-09-17 12:07:00,96.265,96.27,96.23,96.23,758099992.0
2007-09-17 12:08:00,96.23,96.27,96.23,96.24,1018900001.0
2007-09-17 12:09:00,96.24,96.24,96.14,96.18,1056599990.0
2007-09-17 12:10:00,96.18,96.19,96.15,96.18,824200000.0
2007-09-17 12:11:00,96.18,96.19,96.15,96.18,930000002.0
2007-09-17 12:12:00,96.18,96.2,96.175,96.18,484400001.0
2007-09-17 12:13:00,96.2,96.2,96.18,96.19,151999998.0
2007-09-17 12:14:00,96.18,96.19,96.17,96.17,387799999.0
2007-09-17 12:15:00,96.17,96.18,96.16,96.18,618600009.0
2007-09-17 12:16:00,96.18,96.19,96.15,96.15,618799998.0
2007-09-17 12:17:00,96.16,96.19,96.16,96.19,669299999.0
2007-09-17 12:18:00,96.19,96.2,96.18,96.18,760900009.0
2007-09-17 12:19:00,96.18,96.19,96.175,96.19,676200002.0
2007-09-17 12:20:00,96.19,96.2,96.19,96.19,342400000.0
2007-09-17 12:21:00,96.195,96.21,96.16,96.17,778099996.0
2007-09-17 12:22:00,96.17,96.19,96.16,96.17,852200000.0
2007-09-17 12:23:00,96.17,96.18,96.17,96.17,260900000.0
2007-09-17 12:24:00,96.175,96.2,96.17,96.19,1146800012.0
2007-09-17 12:25:00,96.18,96.22,96.18,96.22,576000009.0
2007-09-17 12:26:00,96.22,96.23,96.18,96.19,786699994.0
2007-09-17 12:27:00,96.19,96.19,96.15,96.17,709800006.0
2007-09-17 12:28:00,96.17,96.2,96.16,96.2,756900001.0
2007-09-17 12:29:00,96.2,96.22,96.19,96.2,375500000.0
2007-09-17 12:30:00,96.2,96.22,96.2,96.22,292000003.0
2007-09-17 12:31:00,96.2,96.21,96.2,96.2,248800000.0
2007-09-17 12:32:00,96.2,96.22,96.19,96.205,588599996.0
2007-09-17 12:33:00,96.21,96.24,96.2,96.24,1147400005.0
2007-09-17 12:34:00,96.24,96.25,96.23,96.24,269000002.0
2007-09-17 12:35:00,96.24,96.26,96.23,96.25,877400003.0
2007-09-17 12:36:00,96.25,96.26,96.24,96.25,814700016.0
2007-09-17 12:37:00,96.25,96.29,96.25,96.27,1482000021.0
2007-09-17 12:38:00,96.27,96.29,96.27,96.28,722499998.0
2007-09-17 12:39:00,96.27,96.3,96.27,96.28,750800013.0
2007-09-17 12:40:00,96.28,96.28,96.27,96.28,244700000.0
2007-09-17 12:41:00,96.28,96.28,96.27,96.27,447700001.0
2007-09-17 12:42:00,96.27,96.29,96.265,96.29,384200004.0
2007-09-17 12:43:00,96.28,96.29,96.28,96.29,423299998.0
2007-09-17 12:44:00,96.29,96.29,96.26,96.27,518299998.0
2007-09-17 12:45:00,96.28,96.32,96.27,96.32,604799990.0
2007-09-17 12:46:00,96.32,96.33,96.305,96.32,546500000.0
2007-09-17 12:47:00,96.33,96.34,96.3,96.3,214500000.0
2007-09-17 12:48:00,96.3,96.31,96.29,96.29,845300002.0
2007-09-17 12:49:00,96.3,96.31,96.27,96.31,395000004.0
2007-09-17 12:50:00,96.31,96.33,96.31,96.33,187200000.0
2007-09-17 12:51:00,96.33,96.34,96.31,96.31,599100000.0
2007-09-17 12:52:00,96.33,96.37,96.3,96.37,595700001.0
2007-09-17 12:53:00,96.37,96.37,96.29,96.32,628999998.0
2007-09-17 12:54:00,96.315,96.36,96.31,96.36,469600000.0
2007-09-17 12:55:00,96.36,96.4,96.36,96.4,449500000.0
2007-09-17 12:56:00,96.4,96.4,96.37,96.39,403199999.0
2007-09-17 12:57:00,96.39,96.4,96.385,96.4,182000001.0
2007-09-17 12:58:00,96.39,96.395,96.37,96.38,285799996.0
2007-09-17 12:59:00,96.38,96.39,96.33,96.36,878899997.0
2007-09-17 13:00:00,96.35,96.4,96.34,96.38,995800008.0
2007-09-17 13:01:00,96.38,96.41,96.38,96.41,874700000.0
2007-09-17 13:02:00,96.415,96.44,96.4,96.44,889799994.0
2007-09-17 13:03:00,96.43,96.43,96.41,96.41,504600008.0
2007-09-17 13:04:00,96.4,96.41,96.39,96.4,297000000.0
2007-09-17 13:05:00,96.4,96.42,96.4,96.415,116800000.0
2007-09-17 13:06:00,96.42,96.46,96.42,96.42,835399999.0
2007-09-17 13:07:00,96.425,96.44,96.42,96.435,346399998.0
2007-09-17 13:08:00,96.435,96.44,96.38,96.38,275000000.0
2007-09-17 13:09:00,96.41,96.42,96.35,96.35,798300000.0
2007-09-17 13:10:00,96.35,96.35,96.32,96.33,851100014.0
2007-09-17 13:11:00,96.33,96.37,96.31,96.36,1867900008.0
2007-09-17 13:12:00,96.35,96.39,96.34,96.39,748800000.0
2007-09-17 13:13:00,96.39,96.41,96.39,96.4,523400000.0
2007-09-17 13:14:00,96.4,96.42,96.4,96.41,539900000.0
2007-09-17 13:15:00,96.41,96.45,96.41,96.45,503999999.0
2007-09-17 13:16:00,96.44,96.475,96.44,96.47,942799995.0
2007-09-17 13:17:00,96.47,96.49,96.46,96.47,453899994.0
2007-09-17 13:18:00,96.47,96.5,96.46,96.46,335799996.0
2007-09-17 13:19:00,96.46,96.47,96.44,96.45,679900002.0
2007-09-17 13:20:00,96.46,96.46,96.45,96.455,445099997.0
2007-09-17 13:21:00,96.46,96.49,96.45,96.49,1012699992.0
2007-09-17 13:22:00,96.49,96.49,96.46,96.47,1138499994.0
2007-09-17 13:23:00,96.48,96.48,96.47,96.48,235200000.0
2007-09-17 13:24:00,96.48,96.49,96.47,96.49,245099998.0
2007-09-17 13:25:00,96.49,96.5,96.47,96.49,1277499991.0
2007-09-17 13:26:00,96.49,96.49,96.45,96.45,481399996.0
2007-09-17 13:27:00,96.46,96.46,96.43,96.435,821800014.0
2007-09-17 13:28:00,96.44,96.46,96.43,96.44,388900000.0
2007-09-17 13:29:00,96.44,96.52,96.43,96.475,1554100016.0
2007-09-17 13:30:00,96.47,96.49,96.465,96.48,586900001.0
2007-09-17 13:31:00,96.48,96.48,96.46,96.475,499200001.0
2007-09-17 13:32:00,96.475,96.48,96.465,96.47,592500000.0
2007-09-17 13:33:00,96.47,96.47,96.46,96.46,329199994.0
2007-09-17 13:34:00,96.46,96.46,96.415,96.42,841600002.0
2007-09-17 13:35:00,96.43,96.45,96.42,96.44,448800003.0
2007-09-17 13:36:00,96.44,96.44,96.42,96.44,287699999.0
2007-09-17 13:37:00,96.43,96.44,96.41,96.43,863000007.0
2007-09-17 13:38:00,96.43,96.43,96.42,96.43,179200000.0
2007-09-17 13:39:00,96.43,96.46,96.43,96.45,509600000.0
2007-09-17 13:40:00,96.46,96.47,96.435,96.47,519099994.0
2007-09-17 13:41:00,96.47,96.48,96.46,96.46,202900000.0
2007-09-17 13:42:00,96.45,96.48,96.44,96.48,991399715.0
2007-09-17 13:43:00,96.45,96.49,96.45,96.48,365100005.0
2007-09-17 13:44:00,96.49,96.51,96.47,96.48,839000006.0
2007-09-17 13:45:00,96.47,96.48,96.46,96.47,729400000.0
2007-09-17 13:46:00,96.47,96.55,96.46,96.54,1104699999.0
2007-09-17 13:47:00,96.54,96.54,96.52,96.53,1012699999.0
2007-09-17 13:48:00,96.52,96.54,96.515,96.53,425500001.0
2007-09-17 13:49:00,96.53,96.56,96.52,96.55,444599999.0
2007-09-17 13:50:00,96.55,96.56,96.54,96.56,314899999.0
2007-09-17 13:51:00,96.55,96.58,96.53,96.57,918700006.0
2007-09-17 13:52:00,96.57,96.635,96.57,96.635,648200007.0
2007-09-17 13:53:00,96.64,96.66,96.635,96.66,817400004.0
2007-09-17 13:54:00,96.66,96.67,96.65,96.655,392799994.0
2007-09-17 13:55:00,96.66,96.68,96.66,96.675,255399999.0
2007-09-17 13:56:00,96.67,96.69,96.66,96.67,702000003.0
2007-09-17 13:57:00,96.67,96.68,96.635,96.65,396000000.0
2007-09-17 13:58:00,96.65,96.65,96.625,96.625,134500001.0
2007-09-17 13:59:00,96.61,96.62,96.59,96.605,336899998.0
2007-09-17 14:00:00,96.605,96.61,96.57,96.58,264800001.0
2007-09-17 14:01:00,96.57,96.59,96.57,96.59,486200001.0
2007-09-17 14:02:00,96.59,96.59,96.55,96.57,752799991.0
2007-09-17 14:03:00,96.57,96.59,96.57,96.58,577700006.0
2007-09-17 14:04:00,96.58,96.59,96.565,96.59,380999999.0
2007-09-17 14:05:00,96.59,96.6,96.56,96.57,892599995.0
2007-09-17 14:06:00,96.57,96.58,96.54,96.545,1257200012.0
2007-09-17 14:07:00,96.545,96.59,96.54,96.58,894400005.0
2007-09-17 14:08:00,96.58,96.58,96.54,96.55,1123499996.0
2007-09-17 14:09:00,96.555,96.58,96.555,96.58,738600000.0
2007-09-17 14:10:00,96.58,96.6,96.57,96.59,1164800006.0
2007-09-17 14:11:00,96.58,96.6,96.58,96.58,440700000.0
2007-09-17 14:12:00,96.58,96.58,96.54,96.54,623899997.0
2007-09-17 14:13:00,96.54,96.54,96.51,96.53,468900003.0
2007-09-17 14:14:00,96.52,96.53,96.44,96.46,1354900003.0
2007-09-17 14:15:00,96.46,96.46,96.36,96.4,1572700009.0
2007-09-17 14:16:00,96.41,96.42,96.36,96.39,1176999996.0
2007-09-17 14:17:00,96.39,96.395,96.35,96.355,1244000000.0
2007-09-17 14:18:00,96.36,96.38,96.34,96.38,814766750.0
2007-09-17 14:19:00,96.38,96.38,96.35,96.37,1465900019.0
2007-09-17 14:20:00,96.37,96.4,96.36,96.39,800500004.0
2007-09-17 14:21:00,96.39,96.4,96.365,96.38,1489700011.0
2007-09-17 14:22:00,96.38,96.4,96.38,96.39,591700000.0
2007-09-17 14:23:00,96.39,96.41,96.39,96.39,863899999.0
2007-09-17 14:24:00,96.385,96.4,96.385,96.4,779400008.0
2007-09-17 14:25:00,96.39,96.44,96.39,96.44,691299999.0
2007-09-17 14:26:00,96.44,96.45,96.42,96.435,502900007.0
2007-09-17 14:27:00,96.435,96.435,96.39,96.405,257700001.0
2007-09-17 14:28:00,96.405,96.405,96.38,96.405,196200001.0
2007-09-17 14:29:00,96.405,96.42,96.33,96.33,349000001.0
2007-09-17 14:30:00,96.39,96.39,96.33,96.36,960000005.0
2007-09-17 14:31:00,96.37,96.37,96.34,96.36,359400004.0
2007-09-17 14:32:00,96.36,96.44,96.345,96.4,715299999.0
2007-09-17 14:33:00,96.39,96.425,96.39,96.405,845500001.0
2007-09-17 14:34:00,96.41,96.41,96.36,96.37,325199998.0
2007-09-17 14:35:00,96.36,96.38,96.34,96.36,781599998.0
2007-09-17 14:36:00,96.36,96.37,96.35,96.36,674399995.0
2007-09-17 14:37:00,96.37,96.37,96.34,96.35,672199997.0
2007-09-17 14:38:00,96.35,96.38,96.35,96.37,469599997.0
2007-09-17 14:39:00,96.38,96.38,96.375,96.38,296800001.0
2007-09-17 14:40:00,96.38,96.38,96.36,96.365,445199998.0
2007-09-17 14:41:00,96.365,96.37,96.35,96.35,514200004.0
2007-09-17 14:42:00,96.345,96.38,96.345,96.38,218299999.0
2007-09-17 14:43:00,96.38,96.39,96.365,96.39,582799995.0
2007-09-17 14:44:00,96.395,96.405,96.38,96.405,439400002.0
2007-09-17 14:45:00,96.41,96.45,96.4,96.45,718799999.0
2007-09-17 14:46:00,96.45,96.47,96.44,96.465,758900002.0
2007-09-17 14:47:00,96.47,96.5,96.46,96.49,966299994.0
2007-09-17 14:48:00,96.49,96.58,96.49,96.565,1224699977.0
2007-09-17 14:49:00,96.565,96.61,96.55,96.55,1196799993.0
2007-09-17 14:50:00,96.56,96.56,96.52,96.55,1137499991.0
2007-09-17 14:51:00,96.55,96.56,96.495,96.52,1563400016.0
2007-09-17 14:52:00,96.53,96.56,96.53,96.56,429100004.0
2007-09-17 14:53:00,96.56,96.59,96.545,96.56,1020699999.0
2007-09-17 14:54:00,96.56,96.6,96.545,96.59,924500002.0
2007-09-17 14:55:00,96.59,96.59,96.55,96.58,1164900010.0
2007-09-17 14:56:00,96.58,96.61,96.565,96.61,512800000.0
2007-09-17 14:57:00,96.61,96.62,96.6,96.605,882699989.0
2007-09-17 14:58:00,96.61,96.615,96.58,96.58,663799998.0
2007-09-17 14:59:00,96.58,96.605,96.58,96.6,779599989.0
2007-09-17 15:00:00,96.59,96.6,96.5,96.5,948299998.0
2007-09-17 15:01:00,96.5,96.5,96.455,96.47,1075600013.0
2007-09-17 15:02:00,96.47,96.49,96.46,96.49,1006299999.0
2007-09-17 15:03:00,96.5,96.5,96.47,96.47,709499998.0
2007-09-17 15:04:00,96.47,96.49,96.46,96.47,502199994.0
2007-09-17 15:05:00,96.47,96.49,96.46,96.48,508300005.0
2007-09-17 15:06:00,96.48,96.48,96.455,96.48,581800007.0
2007-09-17 15:07:00,96.47,96.49,96.47,96.48,729299991.0
2007-09-17 15:08:00,96.495,96.495,96.435,96.47,692499998.0
2007-09-17 15:09:00,96.47,96.47,96.43,96.46,1436200001.0
2007-09-17 15:10:00,96.46,96.51,96.45,96.5,1340200002.0
2007-09-17 15:11:00,96.5,96.58,96.5,96.57,1288500019.0
2007-09-17 15:12:00,96.57,96.57,96.55,96.56,887500002.0
2007-09-17 15:13:00,96.56,96.56,96.47,96.51,628600002.0
2007-09-17 15:14:00,96.51,96.51,96.47,96.51,1464699997.0
2007-09-17 15:15:00,96.51,96.53,96.5,96.525,788399999.0
2007-09-17 15:16:00,96.525,96.56,96.48,96.55,632600001.0
2007-09-17 15:17:00,96.54,96.565,96.53,96.54,208299999.0
2007-09-17 15:18:00,96.54,96.555,96.54,96.555,413999998.0
2007-09-17 15:19:00,96.55,96.59,96.52,96.57,469499997.0
2007-09-17 15:20:00,96.59,96.595,96.56,96.56,288600002.0
2007-09-17 15:21:00,96.56,96.56,96.52,96.53,606199999.0
2007-09-17 15:22:00,96.55,96.56,96.52,96.54,264199996.0
2007-09-17 15:23:00,96.54,96.56,96.52,96.52,402799997.0
2007-09-17 15:24:00,96.52,96.52,96.49,96.495,312100001.0
2007-09-17 15:25:00,96.5,96.51,96.48,96.49,221300002.0
2007-09-17 15:26:00,96.49,96.49,96.445,96.48,254600002.0
2007-09-17 15:27:00,96.47,96.47,96.45,96.46,551499994.0
2007-09-17 15:28:00,96.46,96.47,96.46,96.46,317600002.0
2007-09-17 15:29:00,96.46,96.47,96.445,96.47,226100002.0
2007-09-17 15:30:00,96.47,96.49,96.46,96.49,576600004.0
2007-09-17 15:31:00,96.49,96.49,96.44,96.44,666999998.0
2007-09-17 15:32:00,96.465,96.49,96.44,96.47,1120799997.0
2007-09-17 15:33:00,96.45,96.54,96.45,96.53,1179799999.0
2007-09-17 15:34:00,96.54,96.58,96.53,96.57,864699997.0
2007-09-17 15:35:00,96.57,96.58,96.54,96.54,555300001.0
2007-09-17 15:36:00,96.57,96.6,96.52,96.58,559099996.0
2007-09-17 15:37:00,96.58,96.66,96.56,96.61,630299996.0
2007-09-17 15:38:00,96.63,96.63,96.61,96.63,452399998.0
2007-09-17 15:39:00,96.63,96.64,96.61,96.62,420199999.0
2007-09-17 15:40:00,96.62,96.62,96.57,96.6,796800010.0
2007-09-17 15:41:00,96.6,96.64,96.6,96.6,683599998.0
2007-09-17 15:42:00,96.62,96.63,96.53,96.53,894000005.0
2007-09-17 15:43:00,96.53,96.57,96.51,96.55,719200000.0
2007-09-17 15:44:00,96.55,96.58,96.53,96.58,413199998.0
2007-09-17 15:45:00,96.58,96.59,96.53,96.58,681100000.0
2007-09-17 15:46:00,96.57,96.58,96.55,96.57,437599998.0
2007-09-17 15:47:00,96.57,96.6,96.55,96.6,523999997.0
2007-09-17 15:48:00,96.61,96.62,96.59,96.62,562900000.0
2007-09-17 15:49:00,96.62,96.62,96.59,96.6,465900000.0
2007-09-17 15:50:00,96.6,96.61,96.59,96.59,307400003.0
2007-09-17 15:51:00,96.59,96.61,96.57,96.6,595700000.0
2007-09-17 15:52:00,96.6,96.65,96.6,96.65,380400002.0
2007-09-17 15:53:00,96.65,96.71,96.65,96.71,654400000.0
2007-09-17 15:54:00,96.72,96.72,96.67,96.68,507600005.0
2007-09-17 15:55:00,96.68,96.69,96.64,96.67,757699996.0
2007-09-17 15:56:00,96.67,96.69,96.62,96.63,324399994.0
2007-09-17 15:57:00,96.65,96.66,96.62,96.63,453799999.0
2007-09-17 15:58:00,96.63,96.64,96.59,96.64,370000000.0
2007-09-17 15:59:00,96.64,96.65,96.61,96.65,480176983.0
2007-09-17 16:00:00,96.65,96.66,96.62,96.64,403100000.0
2007-09-17 16:01:00,96.65,96.66,96.62,96.63,292599998.0
2007-09-17 16:02:00,96.62,96.64,96.6,96.64,511899997.0
2007-09-17 16:03:00,96.64,96.65,96.6,96.63,454900005.0
2007-09-17 16:04:00,96.63,96.69,96.63,96.68,461300002.0
2007-09-17 16:05:00,96.68,96.69,96.66,96.66,774400002.0
2007-09-17 16:06:00,96.66,96.71,96.66,96.66,240899995.0
2007-09-17 16:07:00,96.68,96.69,96.62,96.64,1153600000.0
2007-09-17 16:08:00,96.64,96.64,96.62,96.62,497500002.0
2007-09-17 16:09:00,96.62,96.64,96.61,96.63,471799997.0
2007-09-17 16:10:00,96.63,96.63,96.59,96.62,282199991.0
2007-09-17 16:11:00,96.63,96.65,96.61,96.65,391600001.0
2007-09-17 16:12:00,96.65,96.69,96.64,96.67,470700001.0
2007-09-17 16:13:00,96.68,96.68,96.63,96.65,645399997.0
2007-09-17 16:14:00,96.65,96.69,96.63,96.69,401899995.0
2007-09-17 16:15:00,96.67,96.78,96.66,96.77,682100010.0
2007-09-17 16:16:00,96.77,96.83,96.73,96.81,451799997.0
2007-09-17 16:17:00,96.81,96.83,96.76,96.81,399800000.0
2007-09-17 16:18:00,96.81,96.82,96.78,96.8,868799996.0
2007-09-17 16:19:00,96.8,96.83,96.76,96.83,723799991.0
2007-09-17 16:20:00,96.84,96.85,96.81,96.81,416600001.0
2007-09-17 16:21:00,96.82,96.82,96.77,96.79,610099996.0
2007-09-17 16:22:00,96.79,96.8,96.75,96.76,324600000.0
2007-09-17 16:23:00,96.78,96.79,96.78,96.79,342800001.0
2007-09-17 16:24:00,96.79,96.79,96.75,96.76,261900001.0
2007-09-17 16:25:00,96.77,96.77,96.72,96.72,193800000.0
2007-09-17 16:26:00,96.71,96.72,96.71,96.71,391399999.0
2007-09-17 16:27:00,96.71,96.71,96.63,96.67,549299988.0
2007-09-17 16:28:00,96.67,96.67,96.61,96.63,335599998.0
2007-09-17 16:29:00,96.63,96.64,96.62,96.64,286499998.0
2007-09-17 16:30:00,96.64,96.64,96.62,96.63,259600000.0
2007-09-17 16:31:00,96.63,96.64,96.58,96.6,357399999.0
2007-09-17 16:32:00,96.59,96.62,96.57,96.6,416199988.0
2007-09-17 16:33:00,96.57,96.59,96.51,96.51,618899992.0
2007-09-17 16:34:00,96.52,96.53,96.51,96.51,299200000.0
2007-09-17 16:35:00,96.52,96.54,96.51,96.53,391199999.0
2007-09-17 16:36:00,96.54,96.58,96.51,96.58,377000000.0
2007-09-17 16:37:00,96.57,96.57,96.52,96.53,754100000.0
2007-09-17 16:38:00,96.525,96.56,96.49,96.55,1112699996.0
2007-09-17 16:39:00,96.54,96.56,96.5,96.53,565799998.0
2007-09-17 16:40:00,96.53,96.56,96.515,96.55,468800001.0
2007-09-17 16:41:00,96.55,96.56,96.53,96.53,649499997.0
2007-09-17 16:42:00,96.53,96.53,96.46,96.5,273699999.0
2007-09-17 16:43:00,96.5,96.54,96.49,96.535,452000002.0
2007-09-17 16:44:00,96.53,96.54,96.52,96.52,715800000.0
2007-09-17 16:45:00,96.52,96.52,96.48,96.51,706100003.0
2007-09-17 16:46:00,96.51,96.54,96.49,96.53,1108899990.0
2007-09-17 16:47:00,96.53,96.53,96.49,96.52,806000003.0
2007-09-17 16:48:00,96.51,96.51,96.46,96.48,794200006.0
2007-09-17 16:49:00,96.48,96.51,96.47,96.49,716500004.0
2007-09-17 16:50:00,96.49,96.49,96.41,96.41,391000001.0
2007-09-17 16:51:00,96.43,96.46,96.41,96.45,1174399997.0
2007-09-17 16:52:00,96.45,96.45,96.42,96.42,546999998.0
2007-09-17 16:53:00,96.42,96.44,96.38,96.42,825499993.0
2007-09-17 16:54:00,96.43,96.43,96.37,96.38,416600000.0
2007-09-17 16:55:00,96.36,96.41,96.36,96.39,759899996.0
2007-09-17 16:56:00,96.39,96.45,96.37,96.45,583399999.0
2007-09-17 16:57:00,96.46,96.47,96.36,96.39,664600002.0
2007-09-17 16:58:00,96.39,96.45,96.36,96.42,529399998.0
2007-09-17 16:59:00,96.41,96.43,96.32,96.34,693999989.0
2007-09-17 17:00:00,96.34,96.36,96.31,96.34,664099999.0
2007-09-17 17:01:00,96.35,96.39,96.34,96.36,826700003.0
2007-09-17 17:02:00,96.36,96.39,96.36,96.38,594900007.0
2007-09-17 17:03:00,96.38,96.38,96.3,96.3,551200004.0
2007-09-17 17:04:00,96.3,96.36,96.29,96.35,659999999.0
2007-09-17 17:05:00,96.35,96.4,96.35,96.39,433899998.0
2007-09-17 17:06:00,96.39,96.42,96.37,96.42,350000000.0
2007-09-17 17:07:00,96.41,96.41,96.34,96.36,735500001.0
2007-09-17 17:08:00,96.36,96.39,96.34,96.38,609299996.0
2007-09-17 17:09:00,96.39,96.39,96.36,96.38,1148200013.0
2007-09-17 17:10:00,96.38,96.4,96.37,96.4,813700007.0
2007-09-17 17:11:00,96.4,96.41,96.37,96.41,573900002.0
2007-09-17 17:12:00,96.4,96.42,96.4,96.42,516199999.0
2007-09-17 17:13:00,96.42,96.42,96.37,96.37,633999993.0
2007-09-17 17:14:00,96.37,96.38,96.34,96.34,788500004.0
2007-09-17 17:15:00,96.34,96.34,96.315,96.32,603099995.0
2007-09-17 17:16:00,96.33,96.34,96.285,96.3,1068499994.0
2007-09-17 17:17:00,96.3,96.315,96.29,96.31,620800001.0
2007-09-17 17:18:00,96.31,96.32,96.29,96.3,593599998.0
2007-09-17 17:19:00,96.3,96.32,96.3,96.32,420000005.0
2007-09-17 17:20:00,96.32,96.33,96.25,96.27,898400001.0
2007-09-17 17:21:00,96.26,96.26,96.18,96.18,892000001.0
2007-09-17 17:22:00,96.18,96.19,96.14,96.16,895999997.0
2007-09-17 17:23:00,96.16,96.22,96.15,96.22,712299985.0
2007-09-17 17:24:00,96.22,96.25,96.21,96.24,735299999.0
2007-09-17 17:25:00,96.225,96.245,96.2,96.22,513800000.0
2007-09-17 17:26:00,96.22,96.22,96.19,96.2,324799997.0
2007-09-17 17:27:00,96.19,96.205,96.15,96.19,258199997.0
2007-09-17 17:28:00,96.18,96.2,96.15,96.2,608799998.0
2007-09-17 17:29:00,96.2,96.21,96.18,96.2,626999999.0
2007-09-17 17:30:00,96.2,96.2,96.13,96.13,1177099994.0
2007-09-17 17:31:00,96.12,96.13,96.09,96.09,1133999997.0
2007-09-17 17:32:00,96.09,96.09,96.05,96.06,554100004.0
2007-09-17 17:33:00,96.05,96.08,96.02,96.06,661000001.0
2007-09-17 17:34:00,96.05,96.09,96.05,96.08,508800000.0
2007-09-17 17:35:00,96.08,96.13,96.055,96.12,626499994.0
2007-09-17 17:36:00,96.12,96.17,96.11,96.17,480399999.0
2007-09-17 17:37:00,96.16,96.17,96.14,96.15,773999996.0
2007-09-17 17:38:00,96.15,96.15,96.09,96.135,701300000.0
2007-09-17 17:39:00,96.135,96.15,96.11,96.11,487599998.0
2007-09-17 17:40:00,96.11,96.12,96.04,96.06,331800000.0
2007-09-17 17:41:00,96.06,96.09,96.03,96.065,1301499992.0
2007-09-17 17:42:00,96.07,96.1,96.07,96.1,262300003.0
2007-09-17 17:43:00,96.1,96.1,96.05,96.07,307599993.0
2007-09-17 17:44:00,96.07,96.09,96.07,96.07,1060499999.0
2007-09-17 17:45:00,96.07,96.08,96.04,96.06,854300000.0
2007-09-17 17:46:00,96.05,96.06,96.01,96.02,1034799999.0
2007-09-17 17:47:00,96.02,96.05,96.01,96.02,427400001.0
2007-09-17 17:48:00,96.02,96.03,95.92,95.97,573300000.0
2007-09-17 17:49:00,95.955,96.0,95.925,95.93,235200000.0
2007-09-17 17:50:00,95.91,95.91,95.79,95.81,1195299988.0
2007-09-17 17:51:00,95.81,95.81,95.74,95.79,1547699989.0
2007-09-17 17:52:00,95.775,95.81,95.75,95.78,1001699992.0
2007-09-17 17:53:00,95.78,95.79,95.64,95.64,420200000.0
2007-09-17 17:54:00,95.64,95.66,95.52,95.53,526099995.0
2007-09-17 17:55:00,95.53,95.55,95.51,95.55,843599999.0
2007-09-17 17:56:00,95.55,95.67,95.53,95.64,717199999.0
2007-09-17 17:57:00,95.64,95.67,95.6,95.655,910000000.0
2007-09-17 17:58:00,95.68,95.7,95.65,95.65,683000001.0
2007-09-17 17:59:00,95.66,95.71,95.64,95.71,719299994.0
2007-09-17 18:00:00,95.71,95.72,95.66,95.72,775700001.0
2007-09-17 18:01:00,95.73,95.86,95.72,95.83,1072199999.0
2007-09-17 18:02:00,95.835,95.87,95.83,95.87,1170999993.0
2007-09-17 18:03:00,95.87,95.87,95.82,95.83,773699999.0
2007-09-17 18:04:00,95.83,95.86,95.805,95.845,786299999.0
2007-09-17 18:05:00,95.86,95.87,95.84,95.86,980299991.0
2007-09-17 18:06:00,95.855,95.855,95.78,95.8,1349399992.0
2007-09-17 18:07:00,95.8,95.83,95.8,95.81,1354399999.0
2007-09-17 18:08:00,95.81,95.81,95.77,95.79,718099985.0
2007-09-17 18:09:00,95.79,95.8,95.73,95.74,884300006.0
2007-09-17 18:10:00,95.735,95.74,95.69,95.725,863899999.0
2007-09-17 18:11:00,95.725,95.74,95.705,95.73,798099997.0
2007-09-17 18:12:00,95.73,95.76,95.72,95.76,324900000.0
2007-09-17 18:13:00,95.76,95.76,95.73,95.75,670700000.0
2007-09-17 18:14:00,95.75,95.83,95.74,95.83,873800002.0
2007-09-17 18:15:00,95.83,95.91,95.82,95.89,1170099995.0
2007-09-17 18:16:00,95.89,95.93,95.89,95.93,967000003.0
2007-09-17 18:17:00,95.93,95.94,95.86,95.875,489999998.0
2007-09-17 18:18:00,95.87,95.88,95.85,95.87,872799998.0
2007-09-17 18:19:00,95.87,95.87,95.84,95.85,617600002.0
2007-09-17 18:20:00,95.85,95.88,95.845,95.875,845500002.0
2007-09-17 18:21:00,95.88,95.92,95.86,95.88,563300010.0
2007-09-17 18:22:00,95.91,95.91,95.87,95.88,926999996.0
2007-09-17 18:23:00,95.88,95.92,95.88,95.89,1118700001.0
2007-09-17 18:24:00,95.89,95.94,95.89,95.94,722200006.0
2007-09-17 18:25:00,95.94,95.94,95.9,95.935,227999998.0
2007-09-17 18:26:00,95.94,95.95,95.9,95.94,350999998.0
2007-09-17 18:27:00,95.94,95.985,95.93,95.96,900100001.0
2007-09-17 18:28:00,95.97,95.99,95.94,95.96,914199998.0
2007-09-17 18:29:00,95.96,96.0,95.96,96.0,1134399999.0
2007-09-17 18:30:00,96.0,96.04,95.96,96.04,703999999.0
2007-09-17 18:31:00,96.04,96.07,96.04,96.07,951399996.0
2007-09-17 18:32:00,96.07,96.09,96.07,96.08,1135500000.0
2007-09-17 18:33:00,96.08,96.16,96.08,96.14,1439699993.0
2007-09-17 18:34:00,96.14,96.17,96.12,96.17,982799996.0
2007-09-17 18:35:00,96.17,96.24,96.17,96.23,835099999.0
2007-09-17 18:36:00,96.23,96.23,96.15,96.21,1444200000.0
2007-09-17 18:37:00,96.21,96.22,96.195,96.22,352999998.0
2007-09-17 18:38:00,96.22,96.225,96.2,96.21,567300002.0
2007-09-17 18:39:00,96.21,96.25,96.21,96.22,436900000.0
2007-09-17 18:40:00,96.22,96.23,96.12,96.16,1048300000.0
2007-09-17 18:41:00,96.16,96.18,96.12,96.14,862800004.0
2007-09-17 18:42:00,96.14,96.14,96.1,96.11,216000000.0
2007-09-17 18:43:00,96.11,96.14,96.1,96.125,483700001.0
2007-09-17 18:44:00,96.125,96.14,96.09,96.14,504000005.0
2007-09-17 18:45:00,96.14,96.15,96.13,96.14,487099998.0
2007-09-17 18:46:00,96.14,96.17,96.11,96.13,619999999.0
2007-09-17 18:47:00,96.16,96.18,96.1,96.17,635300000.0
2007-09-17 18:48:00,96.17,96.19,96.14,96.18,579099999.0
2007-09-17 18:49:00,96.18,96.21,96.18,96.19,775900004.0
2007-09-17 18:50:00,96.185,96.19,96.1,96.12,751300004.0
2007-09-17 18:51:00,96.12,96.14,96.07,96.115,664500004.0
2007-09-17 18:52:00,96.115,96.13,96.07,96.12,659199994.0
2007-09-17 18:53:00,96.12,96.13,96.07,96.07,720199998.0
2007-09-17 18:54:00,96.07,96.08,96.07,96.07,379000000.0
2007-09-17 18:55:00,96.07,96.08,96.04,96.07,240599998.0
2007-09-17 18:56:00,96.07,96.07,96.05,96.07,535199999.0
2007-09-17 18:57:00,96.07,96.1,96.065,96.075,554400003.0
2007-09-17 18:58:00,96.075,96.115,96.07,96.115,490999998.0
2007-09-17 18:59:00,96.115,96.14,96.11,96.14,302800000.0
2007-09-17 19:00:00,96.14,96.195,96.14,96.19,107100000.0
2007-09-17 19:01:00,96.19,96.23,96.18,96.2,484900000.0
2007-09-17 19:02:00,96.2,96.2,96.185,96.19,710000002.0
2007-09-17 19:03:00,96.19,96.19,96.165,96.175,132000001.0
2007-09-17 19:04:00,96.18,96.185,96.18,96.185,158900000.0
2007-09-17 19:05:00,96.185,96.2,96.185,96.2,31100000.0
2007-09-17 19:06:00,96.2,96.205,96.18,96.18,199300001.0
2007-09-17 19:07:00,96.18,96.185,96.15,96.15,473500001.0
2007-09-17 19:08:00,96.15,96.18,96.15,96.175,143300000.0
2007-09-17 19:09:00,96.17,96.17,96.135,96.135,424700001.0
2007-09-17 19:10:00,96.13,96.14,96.1,96.13,385100000.0
2007-09-17 19:11:00,96.13,96.14,96.09,96.1,579899997.0
2007-09-17 19:12:00,96.125,96.15,96.09,96.12,492300001.0
2007-09-17 19:13:00,96.12,96.13,96.07,96.13,547800003.0
2007-09-17 19:14:00,96.13,96.14,96.1,96.13,162900000.0
2007-09-17 19:15:00,96.13,96.165,96.09,96.165,532300000.0
2007-09-17 19:16:00,96.165,96.17,96.15,96.15,379999999.0
2007-09-17 19:17:00,96.15,96.16,96.1,96.14,455199998.0
2007-09-17 19:18:00,96.14,96.15,96.11,96.15,245200000.0
2007-09-17 19:19:00,96.145,96.17,96.13,96.15,419099992.0
2007-09-17 19:20:00,96.13,96.16,96.13,96.15,203399997.0
2007-09-17 19:21:00,96.15,96.15,96.12,96.14,210599995.0
2007-09-17 19:22:00,96.14,96.14,96.13,96.13,285400000.0
2007-09-17 19:23:00,96.13,96.14,96.13,96.14,137400000.0
2007-09-17 19:24:00,96.14,96.14,96.13,96.13,25600000.0
2007-09-17 19:25:00,96.13,96.14,96.13,96.13,319499998.0
2007-09-17 19:26:00,96.13,96.13,96.1,96.13,225799994.0
2007-09-17 19:27:00,96.13,96.13,96.07,96.075,643399992.0
2007-09-17 19:28:00,96.08,96.09,96.075,96.09,26000000.0
2007-09-17 19:29:00,96.068,96.083,96.018,96.055,974299994.0
2007-09-17 19:30:00,96.075,96.075,96.075,96.075,4000000.0
2007-09-17 19:31:00,96.08,96.08,96.075,96.075,59200000.0
2007-09-17 19:32:00,96.06,96.06,95.98,95.98,1323900003.0
2007-09-17 19:33:00,96.02,96.03,96.01,96.03,235000000.0
2007-09-17 19:34:00,96.03,96.03,95.96,95.99,296300004.0
2007-09-17 19:35:00,95.99,95.99,95.94,95.96,761999995.0
2007-09-17 19:36:00,95.96,95.97,95.92,95.97,346300000.0
2007-09-17 19:37:00,95.97,95.97,95.94,95.94,216199998.0
2007-09-17 19:38:00,95.96,95.97,95.89,95.94,818999998.0
2007-09-17 19:39:00,95.94,95.94,95.89,95.93,407200003.0
2007-09-17 19:40:00,95.93,95.94,95.92,95.93,268799999.0
2007-09-17 19:41:00,95.93,95.93,95.91,95.92,355700000.0
2007-09-17 19:42:00,95.92,95.94,95.89,95.92,407699998.0
2007-09-17 19:43:00,95.93,95.93,95.88,95.915,366000006.0
2007-09-17 19:44:00,95.92,95.98,95.92,95.97,648600003.0
2007-09-17 19:45:00,95.98,96.03,95.98,96.03,324100001.0
2007-09-17 19:46:00,96.03,96.04,96.02,96.03,281299998.0
2007-09-17 19:47:00,96.03,96.03,95.99,96.01,201299999.0
2007-09-17 19:48:00,96.01,96.06,96.01,96.05,250000000.0
2007-09-17 19:49:00,96.05,96.06,96.05,96.05,84800000.0
2007-09-17 19:50:00,96.06,96.06,96.01,96.02,407199997.0
2007-09-17 19:51:00,96.02,96.02,95.98,95.98,244500000.0
2007-09-17 19:52:00,95.98,95.98,95.96,95.965,346399995.0
2007-09-17 19:53:00,95.928,95.935,95.907,95.907,538399997.0
2007-09-17 19:54:00,95.97,95.99,95.965,95.99,44000000.0
2007-09-17 19:55:00,95.985,96.0,95.98,95.985,302099999.0
2007-09-17 19:56:00,95.99,96.0,95.98,96.0,211200000.0
2007-09-17 19:57:00,95.99,96.01,95.985,95.99,236899995.0
2007-09-17 19:58:00,95.985,96.0,95.97,95.99,545899992.0
2007-09-17 19:59:00,95.99,96.0,95.97,95.98,233900000.0
2007-09-17 20:00:00,95.97,95.985,95.96,95.965,257199997.0
2007-09-17 20:01:00,95.965,95.97,95.95,95.95,82099997.0
2007-09-17 20:02:00,95.97,95.97,95.95,95.96,304700005.0
2007-09-17 20:03:00,95.96,95.97,95.96,95.97,212200001.0
2007-09-17 20:04:00,95.96,95.96,95.96,95.96,32800000.0
2007-09-17 20:05:00,95.96,95.96,95.95,95.95,133200000.0
2007-09-17 20:06:00,95.95,95.96,95.95,95.95,143199995.0
2007-09-17 20:07:00,95.94,95.94,95.86,95.89,558668084.0
2007-09-17 20:08:00,95.89,95.9,95.885,95.885,158800000.0
2007-09-17 20:09:00,95.89,95.9,95.865,95.89,149000000.0
2007-09-17 20:10:00,95.88,95.89,95.87,95.89,139200000.0
2007-09-17 20:11:00,95.89,95.89,95.88,95.88,209400000.0
2007-09-17 20:12:00,95.88,95.88,95.87,95.87,120000000.0
2007-09-17 20:13:00,95.88,95.88,95.865,95.87,81700000.0
2007-09-17 20:14:00,95.88,95.88,95.87,95.87,118400000.0
2007-09-17 20:15:00,95.87,95.88,95.87,95.87,69200000.0
2007-09-17 20:16:00,95.87,95.88,95.86,95.87,244399999.0
2007-09-17 20:17:00,95.865,95.87,95.85,95.86,166600000.0
2007-09-17 20:18:00,95.86,95.86,95.85,95.85,19399999.0
2007-09-17 20:19:00,95.86,95.88,95.86,95.86,210100000.0
2007-09-17 20:20:00,95.865,95.865,95.85,95.85,177699996.0
2007-09-17 20:21:00,95.86,95.88,95.85,95.85,292900000.0
2007-09-17 20:22:00,95.85,95.855,95.83,95.845,277400000.0
2007-09-17 20:23:00,95.85,95.875,95.845,95.86,332499997.0
2007-09-17 20:24:00,95.86,95.86,95.86,95.86,29500000.0
2007-09-17 20:25:00,95.86,95.89,95.85,95.89,348800000.0
2007-09-17 20:26:00,95.89,95.89,95.87,95.88,406999999.0
2007-09-17 20:27:00,95.89,95.89,95.87,95.88,166600000.0
2007-09-17 20:28:00,95.88,95.925,95.87,95.925,243800001.0
2007-09-17 20:29:00,95.925,95.955,95.925,95.94,132500000.0
2007-09-17 20:30:00,95.94,95.96,95.93,95.94,295299997.0
2007-09-17 20:31:00,95.945,95.965,95.94,95.945,381800002.0
2007-09-17 20:32:00,95.955,95.99,95.95,95.99,601499999.0
2007-09-17 20:33:00,95.99,96.0,95.98,96.0,164900000.0
2007-09-17 20:34:00,96.0,96.01,95.99,96.01,121200000.0
2007-09-17 20:35:00,96.02,96.07,96.02,96.04,336000000.0
2007-09-17 20:36:00,96.04,96.05,96.04,96.04,75100000.0
2007-09-17 20:37:00,96.045,96.045,96.03,96.04,76500000.0
2007-09-17 20:38:00,96.04,96.04,96.04,96.04,12500000.0
2007-09-17 20:39:00,96.04,96.06,96.04,96.06,135800000.0
2007-09-17 20:40:00,96.06,96.065,96.04,96.06,101200000.0
2007-09-17 20:41:00,96.06,96.065,96.05,96.05,63099999.0
2007-09-17 20:42:00,96.06,96.06,96.05,96.05,14200000.0
2007-09-17 20:43:00,96.05,96.05,96.02,96.025,125600001.0
2007-09-17 20:44:00,96.03,96.04,96.03,96.035,106600000.0
2007-09-17 20:45:00,96.03,96.045,96.03,96.045,20900000.0
2007-09-17 20:46:00,96.045,96.05,96.03,96.045,72300000.0
2007-09-17 20:47:00,96.05,96.055,96.045,96.055,29800000.0
2007-09-17 20:48:00,96.06,96.065,96.055,96.06,158000000.0
2007-09-17 20:49:00,96.06,96.06,96.02,96.03,341200000.0
2007-09-17 20:50:00,96.04,96.04,96.0,96.0,252800000.0
2007-09-17 20:51:00,96.01,96.01,95.98,95.99,377699995.0
2007-09-17 20:52:00,95.99,96.0,95.98,96.0,50700000.0
2007-09-17 20:53:00,96.0,96.005,95.98,96.0,52500000.0
2007-09-17 20:54:00,96.0,96.005,95.98,95.995,115100002.0
2007-09-17 20:55:00,95.995,95.995,95.98,95.98,35900000.0
2007-09-17 20:56:00,95.98,95.99,95.98,95.99,235400000.0
2007-09-17 20:57:00,95.99,96.01,95.99,95.99,282700000.0
2007-09-17 20:58:00,95.99,96.0,95.98,95.98,390899997.0
2007-09-17 20:59:00,95.99,95.99,95.97,95.97,506499998.0
2007-09-17 21:00:00,95.97,95.98,95.89,95.9,691700000.0
2007-09-17 21:01:00,95.9,95.91,95.9,95.91,199200000.0
2007-09-17 21:02:00,95.91,95.93,95.91,95.915,333200000.0
2007-09-17 21:03:00,95.93,95.94,95.845,95.89,331400000.0
2007-09-17 21:04:00,95.9,95.9,95.81,95.84,806500000.0
2007-09-17 21:05:00,95.84,95.84,95.78,95.835,527300000.0
2007-09-17 21:06:00,95.835,95.85,95.79,95.81,491600000.0
2007-09-17 21:07:00,95.82,95.84,95.8,95.81,418400000.0
2007-09-17 21:08:00,95.81,95.84,95.81,95.83,290399998.0
2007-09-17 21:09:00,95.84,95.875,95.84,95.875,121100000.0
2007-09-17 21:10:00,95.88,95.91,95.88,95.91,518300000.0
2007-09-17 21:11:00,95.9,95.91,95.9,95.91,163499998.0
2007-09-17 21:12:00,95.91,95.93,95.91,95.925,271700000.0
2007-09-17 21:13:00,95.93,95.94,95.9,95.94,654199999.0
2007-09-17 21:14:00,95.935,95.94,95.9,95.91,617199998.0
2007-09-17 21:15:00,95.91,95.925,95.895,95.925,605499991.0
2007-09-17 21:16:00,95.92,95.93,95.91,95.92,338699992.0
2007-09-17 21:17:00,95.925,95.94,95.91,95.93,291599998.0
2007-09-17 21:18:00,95.925,95.93,95.92,95.93,106200000.0
2007-09-17 21:19:00,95.93,95.95,95.93,95.95,136800000.0
2007-09-17 21:20:00,95.945,95.95,95.935,95.935,419400000.0
2007-09-17 21:21:00,95.935,95.95,95.92,95.95,209000000.0
2007-09-17 21:22:00,95.95,95.95,95.94,95.95,90400000.0
2007-09-17 21:23:00,95.95,95.98,95.94,95.98,302900000.0
2007-09-17 21:24:00,95.98,95.98,95.96,95.97,268200000.0
2007-09-17 21:25:00,95.97,95.98,95.97,95.97,244000000.0
2007-09-17 21:26:00,95.97,95.98,95.96,95.97,292200000.0
2007-09-17 21:27:00,95.97,95.97,95.96,95.96,116200000.0
2007-09-17 21:28:00,95.96,95.96,95.93,95.94,369600000.0
2007-09-17 21:29:00,95.94,95.95,95.92,95.92,345800000.0
2007-09-17 21:30:00,95.92,95.92,95.895,95.9,619999990.0
2007-09-17 21:31:00,95.92,95.92,95.9,95.91,198099997.0
2007-09-17 21:32:00,95.91,95.92,95.87,95.87,408199996.0
2007-09-17 21:33:00,95.875,95.89,95.87,95.89,91399998.0
2007-09-17 21:34:00,95.89,95.9,95.88,95.9,248799997.0
2007-09-17 21:35:00,95.9,95.91,95.87,95.89,515399997.0
2007-09-17 21:36:00,95.89,95.91,95.88,95.9,438399995.0
2007-09-17 21:37:00,95.9,95.9,95.89,95.89,30599999.0
2007-09-17 21:38:00,95.9,95.91,95.89,95.89,228000000.0
2007-09-17 21:39:00,95.89,95.9,95.87,95.89,620999994.0
2007-09-17 21:40:00,95.89,95.89,95.88,95.89,172199999.0
2007-09-17 21:41:00,95.89,95.92,95.89,95.92,256000000.0
2007-09-17 21:42:00,95.92,95.92,95.91,95.91,197600000.0
2007-09-17 21:43:00,95.91,95.91,95.89,95.9,485699996.0
2007-09-17 21:44:00,95.9,95.9,95.86,95.86,432099995.0
2007-09-17 21:45:00,95.87,95.89,95.86,95.88,301999999.0
2007-09-17 21:46:00,95.88,95.89,95.87,95.87,396799995.0
2007-09-17 21:47:00,95.87,95.88,95.87,95.87,136599998.0
2007-09-17 21:48:00,95.87,95.89,95.86,95.89,404599994.0
2007-09-17 21:49:00,95.89,95.89,95.88,95.88,111200000.0
2007-09-17 21:50:00,95.87,95.88,95.86,95.86,298399993.0
2007-09-17 21:51:00,95.87,95.88,95.83,95.85,499499996.0
2007-09-17 21:52:00,95.855,95.86,95.815,95.83,469499998.0
2007-09-17 21:53:00,95.83,95.85,95.785,95.83,291900000.0
2007-09-17 21:54:00,95.83,95.85,95.8,95.835,239600000.0
2007-09-17 21:55:00,95.835,95.87,95.835,95.86,56800000.0
2007-09-17 21:56:00,95.85,95.85,95.84,95.85,105900000.0
2007-09-17 21:57:00,95.85,95.85,95.83,95.85,57300000.0
2007-09-17 21:58:00,95.85,95.86,95.82,95.82,32800000.0
2007-09-17 21:59:00,95.83,95.85,95.81,95.81,73200001.0
2007-09-17 22:00:00,95.815,95.83,95.8,95.82,102900000.0
2007-09-17 22:01:00,95.82,95.82,95.81,95.815,45500000.0
2007-09-17 22:02:00,95.83,95.85,95.81,95.85,85400000.0
2007-09-17 22:03:00,95.85,95.85,95.82,95.825,95700000.0
2007-09-17 22:04:00,95.825,95.85,95.8,95.815,257400001.0
2007-09-17 22:05:00,95.82,95.825,95.805,95.815,72000000.0
2007-09-17 22:06:00,95.81,95.83,95.81,95.83,49300000.0
2007-09-17 22:07:00,95.83,95.83,95.81,95.83,80100001.0
2007-09-17 22:08:00,95.82,95.83,95.82,95.83,58100000.0
2007-09-17 22:09:00,95.83,95.83,95.8,95.82,191800000.0
2007-09-17 22:10:00,95.82,95.82,95.77,95.81,615700000.0
2007-09-17 22:11:00,95.81,95.81,95.81,95.81,192800000.0
2007-09-17 22:12:00,95.81,95.81,95.81,95.81,16800000.0
2007-09-17 22:13:00,95.81,95.84,95.81,95.84,359400000.0
2007-09-17 22:14:00,95.835,95.835,95.81,95.82,88400000.0
2007-09-17 22:15:00,95.82,95.855,95.81,95.85,393900000.0
2007-09-17 22:16:00,95.855,95.86,95.84,95.845,37800000.0
2007-09-17 22:17:00,95.845,95.86,95.84,95.85,174600000.0
2007-09-17 22:18:00,95.85,95.905,95.84,95.9,210400001.0
2007-09-17 22:19:00,95.9,95.94,95.88,95.93,416499995.0
2007-09-17 22:20:00,95.93,95.97,95.93,95.96,660599995.0
2007-09-17 22:21:00,95.96,95.96,95.9,95.92,291600000.0
2007-09-17 22:22:00,95.92,95.92,95.9,95.91,312899996.0
2007-09-17 22:23:00,95.905,95.925,95.905,95.91,278999994.0
2007-09-17 22:24:00,95.91,95.925,95.9,95.91,302799998.0
2007-09-17 22:25:00,95.905,95.905,95.89,95.89,172500000.0
2007-09-17 22:26:00,95.89,95.905,95.88,95.905,117200000.0
2007-09-17 22:27:00,95.905,95.91,95.89,95.91,97100000.0
2007-09-17 22:28:00,95.9,95.915,95.9,95.91,50600000.0
2007-09-17 22:29:00,95.91,95.91,95.9,95.905,32800000.0
2007-09-17 22:30:00,95.91,95.915,95.9,95.915,43600000.0
2007-09-17 22:31:00,95.915,95.915,95.88,95.89,241200000.0
2007-09-17 22:32:00,95.89,95.915,95.89,95.915,53200000.0
2007-09-17 22:33:00,95.915,95.92,95.86,95.87,169199997.0
2007-09-17 22:34:00,95.88,95.885,95.87,95.885,120300000.0
2007-09-17 22:35:00,95.885,95.89,95.88,95.89,11500000.0
2007-09-17 22:36:00,95.89,95.89,95.87,95.89,94400000.0
2007-09-17 22:37:00,95.89,95.9,95.88,95.9,154000001.0
2007-09-17 22:38:00,95.89,95.895,95.88,95.885,109500001.0
2007-09-17 22:39:00,95.885,95.885,95.85,95.885,320200002.0
2007-09-17 22:40:00,95.885,95.905,95.87,95.89,233699999.0
2007-09-17 22:41:00,95.885,95.91,95.87,95.91,330100005.0
2007-09-17 22:42:00,95.91,95.91,95.87,95.87,403500000.0
2007-09-17 22:43:00,95.87,95.89,95.86,95.89,221100001.0
2007-09-17 22:44:00,95.89,95.91,95.89,95.9,285299998.0
2007-09-17 22:45:00,95.9,95.93,95.87,95.87,470499997.0
2007-09-17 22:46:00,95.89,95.9,95.88,95.9,18800000.0
2007-09-17 22:47:00,95.89,95.89,95.89,95.89,24200000.0
2007-09-17 22:48:00,95.89,95.9,95.86,95.86,465199998.0
2007-09-17 22:49:00,95.87,95.885,95.85,95.88,191799997.0
2007-09-17 22:50:00,95.88,95.885,95.84,95.87,345200004.0
2007-09-17 22:51:00,95.875,95.89,95.875,95.89,220800001.0
2007-09-17 22:52:00,95.89,95.91,95.87,95.91,197200000.0
2007-09-17 22:53:00,95.9,95.92,95.9,95.92,261300002.0
2007-09-17 22:54:00,95.92,95.925,95.92,95.925,74400000.0
2007-09-17 22:55:00,95.925,95.925,95.905,95.92,170999998.0
2007-09-17 22:56:00,95.92,95.935,95.92,95.925,103100000.0
2007-09-17 22:57:00,95.92,95.93,95.92,95.93,161200000.0
2007-09-17 22:58:00,95.93,95.94,95.93,95.94,34400000.0
2007-09-17 22:59:00,95.94,95.95,95.92,95.93,291600001.0
2007-09-17 23:00:00,95.93,95.94,95.93,95.94,55800000.0
2007-09-17 23:01:00,95.94,95.94,95.93,95.94,50500000.0
2007-09-17 23:02:00,95.94,95.95,95.94,95.95,35800000.0
2007-09-17 23:03:00,95.95,95.96,95.93,95.95,91100000.0
2007-09-17 23:04:00,95.95,95.95,95.93,95.93,94200000.0
2007-09-17 23:05:00,95.95,95.95,95.92,95.92,61300000.0
2007-09-17 23:06:00,95.92,95.95,95.92,95.93,54399999.0
2007-09-17 23:07:00,95.95,95.96,95.92,95.93,71000000.0
2007-09-17 23:08:00,95.92,95.95,95.92,95.95,72700000.0
2007-09-17 23:09:00,95.95,95.95,95.92,95.93,148000001.0
2007-09-17 23:10:00,95.93,95.95,95.88,95.95,233800001.0
2007-09-17 23:11:00,95.95,95.98,95.94,95.95,94000000.0
2007-09-17 23:12:00,95.95,95.98,95.95,95.98,150800000.0
2007-09-17 23:13:00,95.99,95.99,95.95,95.965,138900000.0
2007-09-17 23:14:00,95.96,95.98,95.94,95.98,192500000.0
2007-09-17 23:15:00,95.98,95.98,95.93,95.955,210400000.0
2007-09-17 23:16:00,95.955,95.96,95.9,95.93,191699999.0
2007-09-17 23:17:00,95.93,95.93,95.93,95.93,9100000.0
2007-09-17 23:18:00,95.93,95.94,95.92,95.925,43600000.0
2007-09-17 23:19:00,95.93,95.93,95.91,95.91,31900000.0
2007-09-17 23:20:00,95.94,95.95,95.92,95.95,72800000.0
2007-09-17 23:21:00,95.945,95.95,95.92,95.95,80300000.0
2007-09-17 23:22:00,95.95,95.95,95.92,95.92,39700000.0
2007-09-17 23:23:00,95.92,95.95,95.92,95.95,23900000.0
2007-09-17 23:24:00,95.922,95.922,95.904,95.918,605800003.0
2007-09-17 23:25:00,95.95,95.95,95.89,95.91,33800000.0
2007-09-17 23:26:00,95.91,95.91,95.86,95.87,87500000.0
2007-09-17 23:27:00,95.895,95.92,95.83,95.83,258900000.0
2007-09-17 23:28:00,95.895,95.9,95.84,95.9,138200000.0
2007-09-17 23:29:00,95.9,95.9,95.88,95.9,63600000.0
2007-09-17 23:30:00,95.89,95.89,95.89,95.89,20000000.0
2007-09-17 23:31:00,95.89,95.895,95.86,95.895,52900000.0
2007-09-17 23:32:00,95.9,95.9,95.895,95.9,62800000.0
2007-09-17 23:33:00,95.9,95.9,95.895,95.9,32000000.0
2007-09-17 23:34:00,95.9,95.9,95.87,95.89,167200000.0
2007-09-17 23:35:00,95.88,95.89,95.85,95.885,269000001.0
2007-09-17 23:36:00,95.885,95.885,95.86,95.87,83800000.0
2007-09-17 23:37:00,95.87,95.87,95.84,95.84,482500000.0
2007-09-17 23:38:00,95.86,95.88,95.86,95.88,181000000.0
2007-09-17 23:39:00,95.88,95.92,95.87,95.89,380800000.0
2007-09-17 23:40:00,95.9,95.91,95.89,95.9,139900000.0
2007-09-17 23:41:00,95.89,95.905,95.89,95.905,63900000.0
2007-09-17 23:42:00,95.9,95.9,95.85,95.85,36400000.0
2007-09-17 23:43:00,95.86,95.87,95.86,95.87,9800000.0
2007-09-17 23:44:00,95.87,95.87,95.805,95.81,107900000.0
2007-09-17 23:45:00,95.81,95.82,95.81,95.82,127599999.0
2007-09-17 23:46:00,95.82,95.86,95.82,95.855,95200000.0
2007-09-17 23:47:00,95.855,95.855,95.83,95.84,119800000.0
2007-09-17 23:48:00,95.83,95.85,95.815,95.815,314500000.0
2007-09-17 23:49:00,95.82,95.83,95.8,95.81,176900000.0
2007-09-17 23:50:00,95.81,95.83,95.8,95.83,161700000.0
2007-09-17 23:51:00,95.83,95.83,95.81,95.81,109800000.0
2007-09-17 23:52:00,95.81,95.81,95.8,95.8,64600000.0
2007-09-17 23:53:00,95.8,95.8,95.8,95.8,17400000.0
2007-09-17 23:54:00,95.8,95.81,95.78,95.78,133499999.0
2007-09-17 23:55:00,95.79,95.79,95.76,95.78,297400002.0
2007-09-17 23:56:00,95.785,95.81,95.785,95.81,47900000.0
2007-09-17 23:57:00,95.815,95.82,95.815,95.82,8000000.0
2007-09-17 23:58:00,95.82,95.83,95.82,95.82,43800000.0
2007-09-17 23:59:00,95.82,95.83,95.81,95.83,51900000.0
2007-09-18 00:00:00,95.835,95.86,95.83,95.83,362499999.0
2007-09-18 00:01:00,95.83,95.85,95.83,95.84,131900002.0
2007-09-18 00:02:00,95.84,95.85,95.835,95.84,247100001.0
2007-09-18 00:03:00,95.84,95.86,95.82,95.86,227100003.0
2007-09-18 00:04:00,95.865,95.89,95.85,95.865,276500003.0
2007-09-18 00:05:00,95.87,95.91,95.87,95.89,208600002.0
2007-09-18 00:06:00,95.89,95.97,95.87,95.97,461800001.0
2007-09-18 00:07:00,95.98,96.0,95.91,95.97,521800000.0
2007-09-18 00:08:00,95.97,95.99,95.95,95.95,610599996.0
2007-09-18 00:09:00,95.95,95.95,95.95,95.95,60000000.0
2007-09-18 00:10:00,95.95,95.95,95.89,95.92,126500002.0
2007-09-18 00:11:00,95.93,95.94,95.93,95.94,80000000.0
2007-09-18 00:12:00,95.94,95.94,95.925,95.925,248000000.0
2007-09-18 00:13:00,95.92,95.92,95.85,95.9,360600000.0
2007-09-18 00:14:00,95.89,95.89,95.86,95.88,250600003.0
2007-09-18 00:15:00,95.87,95.88,95.83,95.84,279800000.0
2007-09-18 00:16:00,95.84,95.91,95.835,95.865,619600000.0
2007-09-18 00:17:00,95.85,95.89,95.84,95.87,623600003.0
2007-09-18 00:18:00,95.89,95.89,95.86,95.86,328300003.0
2007-09-18 00:19:00,95.85,95.86,95.84,95.845,720100006.0
2007-09-18 00:20:00,95.845,95.855,95.83,95.83,680100005.0
2007-09-18 00:21:00,95.83,95.87,95.81,95.83,754600004.0
2007-09-18 00:22:00,95.83,95.84,95.82,95.835,233400001.0
2007-09-18 00:23:00,95.835,95.84,95.83,95.83,118900000.0
2007-09-18 00:24:00,95.84,95.84,95.82,95.835,99900001.0
2007-09-18 00:25:00,95.84,95.84,95.84,95.84,8000000.0
2007-09-18 00:26:00,95.84,95.86,95.84,95.86,377400000.0
2007-09-18 00:27:00,95.86,95.9,95.86,95.9,438000003.0
2007-09-18 00:28:00,95.9,95.9,95.89,95.9,60000000.0
2007-09-18 00:29:00,95.9,95.9,95.9,95.9,195400000.0
2007-09-18 00:30:00,95.91,95.94,95.91,95.94,284600000.0
2007-09-18 00:31:00,95.925,95.935,95.89,95.91,716800003.0
2007-09-18 00:32:00,95.91,95.92,95.89,95.9,566400000.0
2007-09-18 00:33:00,95.9,95.9,95.89,95.9,33400000.0
2007-09-18 00:34:00,95.9,95.92,95.89,95.9,203000002.0
2007-09-18 00:35:00,95.9,95.91,95.9,95.905,204000000.0
2007-09-18 00:36:00,95.89,95.9,95.89,95.9,49200001.0
2007-09-18 00:37:00,95.9,95.9,95.9,95.9,100000000.0
2007-09-18 00:38:00,95.9,95.9,95.9,95.9,68000000.0
2007-09-18 00:39:00,95.9,95.9,95.86,95.875,277700003.0
2007-09-18 00:40:00,95.88,95.89,95.87,95.89,114400002.0
2007-09-18 00:41:00,95.885,95.91,95.88,95.89,135800002.0
2007-09-18 00:42:00,95.89,95.89,95.89,95.89,4000000.0
2007-09-18 00:43:00,95.9,95.9,95.89,95.89,66800000.0
2007-09-18 00:44:00,95.89,95.92,95.89,95.92,160400000.0
2007-09-18 00:45:00,95.92,95.92,95.91,95.91,56000000.0
2007-09-18 00:46:00,95.91,95.92,95.91,95.92,76000000.0
2007-09-18 00:47:00,95.92,95.93,95.91,95.92,249800000.0
2007-09-18 00:48:00,95.925,95.93,95.92,95.92,40000000.0
2007-09-18 00:49:00,95.92,95.92,95.915,95.92,48000000.0
2007-09-18 00:50:00,95.92,95.92,95.92,95.92,32000000.0
2007-09-18 00:51:00,95.92,95.93,95.92,95.925,78000000.0
2007-09-18 00:52:00,95.93,95.93,95.93,95.93,13300000.0
2007-09-18 00:53:00,95.925,95.93,95.925,95.93,24000000.0
2007-09-18 00:54:00,95.93,95.94,95.915,95.92,215200004.0
2007-09-18 00:55:00,95.915,95.92,95.88,95.9,484900000.0
2007-09-18 00:56:00,95.9,95.9,95.875,95.9,239800000.0
2007-09-18 00:57:00,95.9,95.9,95.87,95.88,458099996.0
2007-09-18 00:58:00,95.89,95.895,95.865,95.87,333100000.0
2007-09-18 00:59:00,95.87,95.895,95.87,95.87,163400001.0
2007-09-18 01:00:00,95.875,95.875,95.86,95.87,122600000.0
2007-09-18 01:01:00,95.87,95.88,95.87,95.88,256699998.0
2007-09-18 01:02:00,95.885,95.9,95.88,95.9,94200000.0
2007-09-18 01:03:00,95.895,95.915,95.88,95.9,377599998.0
2007-09-18 01:04:00,95.9,95.905,95.89,95.9,63600000.0
2007-09-18 01:05:00,95.9,95.9,95.88,95.895,110899998.0
2007-09-18 01:06:00,95.895,95.895,95.89,95.895,8400000.0
2007-09-18 01:07:00,95.895,95.895,95.895,95.895,500000.0
2007-09-18 01:08:00,95.895,95.895,95.895,95.895,500000.0
2007-09-18 01:09:00,95.9,95.905,95.9,95.9,78200000.0
2007-09-18 01:10:00,95.9,95.9,95.865,95.87,307400001.0
2007-09-18 01:11:00,95.87,95.87,95.865,95.865,19500000.0
2007-09-18 01:12:00,95.87,95.88,95.84,95.845,270600000.0
2007-09-18 01:13:00,95.845,95.85,95.8,95.82,365999999.0
2007-09-18 01:14:00,95.81,95.84,95.81,95.835,464700002.0
2007-09-18 01:15:00,95.83,95.845,95.83,95.84,232900001.0
2007-09-18 01:16:00,95.84,95.84,95.83,95.83,57600000.0
2007-09-18 01:17:00,95.83,95.84,95.83,95.83,83200000.0
2007-09-18 01:18:00,95.83,95.83,95.82,95.83,112599998.0
2007-09-18 01:19:00,95.83,95.83,95.83,95.83,28000000.0
2007-09-18 01:20:00,95.83,95.83,95.83,95.83,65600000.0
2007-09-18 01:21:00,95.83,95.83,95.82,95.83,56800000.0
2007-09-18 01:22:00,95.83,95.83,95.83,95.83,20000000.0
2007-09-18 01:23:00,95.83,95.83,95.81,95.81,135800001.0
2007-09-18 01:24:00,95.81,95.83,95.805,95.81,118399999.0
2007-09-18 01:25:00,95.81,95.81,95.8,95.81,146600000.0
2007-09-18 01:26:00,95.79,95.81,95.79,95.81,343999998.0
2007-09-18 01:27:00,95.81,95.81,95.79,95.8,21000000.0
2007-09-18 01:28:00,95.8,95.8,95.77,95.77,281599998.0
2007-09-18 01:29:00,95.77,95.78,95.745,95.745,250500000.0
2007-09-18 01:30:00,95.75,95.75,95.71,95.71,525399999.0
2007-09-18 01:31:00,95.71,95.72,95.71,95.72,226800000.0
2007-09-18 01:32:00,95.72,95.73,95.72,95.73,41600000.0
2007-09-18 01:33:00,95.73,95.76,95.73,95.76,225500000.0
2007-09-18 01:34:00,95.76,95.77,95.74,95.755,493199998.0
2007-09-18 01:35:00,95.76,95.76,95.73,95.74,788899995.0
2007-09-18 01:36:00,95.74,95.77,95.74,95.765,351200001.0
2007-09-18 01:37:00,95.765,95.81,95.76,95.8,272399998.0
2007-09-18 01:38:00,95.81,95.85,95.805,95.84,763799999.0
2007-09-18 01:39:00,95.84,95.86,95.83,95.835,302900000.0
2007-09-18 01:40:00,95.835,95.835,95.825,95.825,152000000.0
2007-09-18 01:41:00,95.83,95.83,95.8,95.825,209000000.0
2007-09-18 01:42:00,95.825,95.83,95.81,95.82,408000000.0
2007-09-18 01:43:00,95.82,95.86,95.81,95.855,297100000.0
2007-09-18 01:44:00,95.855,95.88,95.83,95.875,296799998.0
2007-09-18 01:45:00,95.88,95.88,95.84,95.87,454199999.0
2007-09-18 01:46:00,95.87,95.87,95.84,95.86,364099999.0
2007-09-18 01:47:00,95.86,95.89,95.86,95.865,311999999.0
2007-09-18 01:48:00,95.87,95.87,95.85,95.85,609099996.0
2007-09-18 01:49:00,95.85,95.86,95.84,95.845,325800000.0
2007-09-18 01:50:00,95.83,95.845,95.795,95.82,196799998.0
2007-09-18 01:51:00,95.825,95.825,95.785,95.81,713200003.0
2007-09-18 01:52:00,95.81,95.86,95.81,95.86,345699999.0
2007-09-18 01:53:00,95.86,95.86,95.85,95.85,187200000.0
2007-09-18 01:54:00,95.85,95.865,95.84,95.865,231200000.0
2007-09-18 01:55:00,95.85,95.875,95.85,95.87,213500000.0
2007-09-18 01:56:00,95.87,95.9,95.87,95.89,540800000.0
2007-09-18 01:57:00,95.89,95.94,95.88,95.92,772299999.0
2007-09-18 01:58:00,95.92,95.94,95.92,95.93,352800004.0
2007-09-18 01:59:00,95.93,95.945,95.93,95.93,220799998.0
2007-09-18 02:00:00,95.93,95.955,95.93,95.935,219500001.0
2007-09-18 02:01:00,95.935,95.95,95.92,95.93,143200000.0
2007-09-18 02:02:00,95.93,95.94,95.93,95.935,60100001.0
2007-09-18 02:03:00,95.93,95.93,95.92,95.93,68899999.0
2007-09-18 02:04:00,95.93,95.94,95.93,95.93,50100000.0
2007-09-18 02:05:00,95.93,95.94,95.92,95.935,183299999.0
2007-09-18 02:06:00,95.94,95.94,95.89,95.9,244000000.0
2007-09-18 02:07:00,95.9,95.9,95.89,95.89,81000000.0
2007-09-18 02:08:00,95.89,95.905,95.88,95.885,200699998.0
2007-09-18 02:09:00,95.885,95.89,95.87,95.89,270699996.0
2007-09-18 02:10:00,95.9,95.9,95.87,95.88,138600000.0
2007-09-18 02:11:00,95.87,95.89,95.86,95.87,323099999.0
2007-09-18 02:12:00,95.87,95.88,95.855,95.855,364200000.0
2007-09-18 02:13:00,95.855,95.86,95.81,95.83,814099985.0
2007-09-18 02:14:00,95.82,95.83,95.78,95.8,561799995.0
2007-09-18 02:15:00,95.8,95.8,95.79,95.79,308000000.0
2007-09-18 02:16:00,95.79,95.82,95.78,95.81,1134099989.0
2007-09-18 02:17:00,95.81,95.81,95.79,95.79,571399993.0
2007-09-18 02:18:00,95.79,95.81,95.79,95.8,352000000.0
2007-09-18 02:19:00,95.79,95.79,95.78,95.78,479999993.0
2007-09-18 02:20:00,95.78,95.79,95.77,95.77,224899999.0
2007-09-18 02:21:00,95.77,95.77,95.75,95.76,386199987.0
2007-09-18 02:22:00,95.76,95.76,95.74,95.74,766599976.0
2007-09-18 02:23:00,95.75,95.75,95.73,95.74,276199997.0
2007-09-18 02:24:00,95.74,95.75,95.73,95.74,253099999.0
2007-09-18 02:25:00,95.74,95.76,95.74,95.74,220199995.0
2007-09-18 02:26:00,95.75,95.77,95.75,95.77,245399998.0
2007-09-18 02:27:00,95.77,95.79,95.77,95.78,404999996.0
2007-09-18 02:28:00,95.78,95.78,95.77,95.77,144000000.0
2007-09-18 02:29:00,95.77,95.77,95.77,95.77,280000000.0
2007-09-18 02:30:00,95.77,95.79,95.76,95.775,621100006.0
2007-09-18 02:31:00,95.78,95.78,95.76,95.77,595100000.0
2007-09-18 02:32:00,95.77,95.78,95.77,95.78,384000000.0
2007-09-18 02:33:00,95.78,95.79,95.78,95.78,215599998.0
2007-09-18 02:34:00,95.78,95.79,95.78,95.78,107199998.0
2007-09-18 02:35:00,95.78,95.78,95.77,95.78,335300000.0
2007-09-18 02:36:00,95.78,95.79,95.78,95.79,201399998.0
2007-09-18 02:37:00,95.79,95.8,95.79,95.79,203799994.0
2007-09-18 02:38:00,95.79,95.79,95.79,95.79,110799995.0
2007-09-18 02:39:00,95.79,95.79,95.775,95.79,282999993.0
2007-09-18 02:40:00,95.79,95.79,95.79,95.79,286399996.0
2007-09-18 02:41:00,95.79,95.79,95.77,95.78,390299997.0
2007-09-18 02:42:00,95.795,95.805,95.78,95.79,140600000.0
2007-09-18 02:43:00,95.79,95.81,95.78,95.81,582099992.0
2007-09-18 02:44:00,95.81,95.82,95.79,95.8,788099988.0
2007-09-18 02:45:00,95.81,95.84,95.8,95.83,876599984.0
2007-09-18 02:46:00,95.83,95.83,95.83,95.83,56000000.0
2007-09-18 02:47:00,95.83,95.83,95.82,95.82,149500000.0
2007-09-18 02:48:00,95.82,95.82,95.72,95.73,804799996.0
2007-09-18 02:49:00,95.74,95.77,95.73,95.73,361799998.0
2007-09-18 02:50:00,95.73,95.73,95.685,95.71,526099996.0
2007-09-18 02:51:00,95.71,95.72,95.69,95.7,491599998.0
2007-09-18 02:52:00,95.685,95.72,95.685,95.7,714499984.0
2007-09-18 02:53:00,95.7,95.71,95.69,95.7,1028299984.0
2007-09-18 02:54:00,95.71,95.72,95.695,95.72,1387199988.0
2007-09-18 02:55:00,95.72,95.74,95.68,95.72,1822799979.0
2007-09-18 02:56:00,95.72,95.75,95.72,95.73,540199986.0
2007-09-18 02:57:00,95.74,95.75,95.7,95.7,1145399988.0
2007-09-18 02:58:00,95.7,95.71,95.695,95.7,367400000.0
2007-09-18 02:59:00,95.71,95.72,95.7,95.71,496000000.0
2007-09-18 03:00:00,95.72,95.72,95.7,95.7,357899999.0
2007-09-18 03:01:00,95.705,95.72,95.705,95.72,335000000.0
2007-09-18 03:02:00,95.71,95.76,95.71,95.75,1062499985.0
2007-09-18 03:03:00,95.75,95.75,95.7,95.71,755499991.0
2007-09-18 03:04:00,95.7,95.73,95.69,95.72,711999988.0
2007-09-18 03:05:00,95.73,95.73,95.69,95.72,673599992.0
2007-09-18 03:06:00,95.72,95.75,95.72,95.73,568999997.0
2007-09-18 03:07:00,95.73,95.73,95.69,95.7,338599995.0
2007-09-18 03:08:00,95.7,95.71,95.675,95.68,597399988.0
2007-09-18 03:09:00,95.68,95.69,95.66,95.66,741999985.0
2007-09-18 03:10:00,95.66,95.67,95.61,95.61,1081999986.0
2007-09-18 03:11:00,95.6,95.63,95.59,95.6,718799997.0
2007-09-18 03:12:00,95.59,95.63,95.58,95.61,1096999985.0
2007-09-18 03:13:00,95.61,95.61,95.55,95.58,1201799976.0
2007-09-18 03:14:00,95.58,95.61,95.57,95.57,655599985.0
2007-09-18 03:15:00,95.57,95.61,95.57,95.6,1212599975.0
2007-09-18 03:16:00,95.6,95.61,95.6,95.61,414799988.0
2007-09-18 03:17:00,95.6,95.6,95.52,95.53,788199989.0
2007-09-18 03:18:00,95.53,95.53,95.46,95.47,778799990.0
2007-09-18 03:19:00,95.47,95.48,95.445,95.46,1290599974.0
2007-09-18 03:20:00,95.46,95.46,95.45,95.45,266899994.0
2007-09-18 03:21:00,95.44,95.45,95.37,95.385,964699997.0
2007-09-18 03:22:00,95.38,95.39,95.32,95.335,1343399992.0
2007-09-18 03:23:00,95.335,95.36,95.33,95.33,869999987.0
2007-09-18 03:24:00,95.34,95.365,95.34,95.35,591599997.0
2007-09-18 03:25:00,95.35,95.36,95.31,95.32,1723099974.0
2007-09-18 03:26:00,95.32,95.32,95.18,95.195,662099997.0
2007-09-18 03:27:00,95.2,95.23,95.08,95.1,1660200012.0
2007-09-18 03:28:00,95.1,95.16,95.1,95.14,1644599998.0
2007-09-18 03:29:00,95.135,95.14,95.06,95.07,1935899981.0
2007-09-18 03:30:00,95.07,95.11,95.06,95.09,915899997.0
2007-09-18 03:31:00,95.09,95.1,95.01,95.01,1257599989.0
2007-09-18 03:32:00,95.02,95.03,94.985,95.015,1687100020.0
2007-09-18 03:33:00,95.015,95.09,95.0,95.07,1748400012.0
2007-09-18 03:34:00,95.055,95.08,95.02,95.06,1391100007.0
2007-09-18 03:35:00,95.07,95.09,95.05,95.09,1207500013.0
2007-09-18 03:36:00,95.09,95.13,95.075,95.11,1156899998.0
2007-09-18 03:37:00,95.11,95.13,95.08,95.11,974900001.0
2007-09-18 03:38:00,95.105,95.16,95.105,95.14,1488000003.0
2007-09-18 03:39:00,95.15,95.18,95.14,95.17,1013000000.0
2007-09-18 03:40:00,95.17,95.23,95.17,95.22,923600009.0
2007-09-18 03:41:00,95.22,95.37,95.195,95.34,1920499981.0
2007-09-18 03:42:00,95.35,95.37,95.31,95.36,1687199992.0
2007-09-18 03:43:00,95.35,95.46,95.35,95.43,1545499996.0
2007-09-18 03:44:00,95.43,95.48,95.405,95.455,1311899986.0
2007-09-18 03:45:00,95.46,95.46,95.41,95.42,1228799999.0
2007-09-18 03:46:00,95.42,95.46,95.41,95.46,461699999.0
2007-09-18 03:47:00,95.46,95.46,95.39,95.4,487800000.0
2007-09-18 03:48:00,95.4,95.41,95.35,95.375,684200000.0
2007-09-18 03:49:00,95.38,95.44,95.38,95.42,423500001.0
2007-09-18 03:50:00,95.42,95.45,95.41,95.45,158700000.0
2007-09-18 03:51:00,95.45,95.47,95.43,95.45,302700001.0
2007-09-18 03:52:00,95.45,95.55,95.43,95.54,1391799994.0
2007-09-18 03:53:00,95.55,95.55,95.49,95.5,904599995.0
2007-09-18 03:54:00,95.5,95.51,95.42,95.44,622700002.0
2007-09-18 03:55:00,95.445,95.49,95.445,95.49,565199998.0
2007-09-18 03:56:00,95.5,95.5,95.47,95.48,741500000.0
2007-09-18 03:57:00,95.48,95.5,95.46,95.47,582499994.0
2007-09-18 03:58:00,95.475,95.51,95.46,95.46,635100002.0
2007-09-18 03:59:00,95.46,95.49,95.41,95.43,1168699996.0
2007-09-18 04:00:00,95.42,95.47,95.41,95.46,1258099988.0
2007-09-18 04:01:00,95.45,95.49,95.44,95.49,1169299995.0
2007-09-18 04:02:00,95.49,95.52,95.475,95.49,849999999.0
2007-09-18 04:03:00,95.49,95.5,95.46,95.49,1622599999.0
2007-09-18 04:04:00,95.49,95.53,95.48,95.52,874299997.0
2007-09-18 04:05:00,95.52,95.585,95.51,95.58,914599993.0
2007-09-18 04:06:00,95.57,95.57,95.54,95.55,928799999.0
2007-09-18 04:07:00,95.55,95.55,95.54,95.54,602999994.0
2007-09-18 04:08:00,95.54,95.54,95.5,95.52,234399999.0
2007-09-18 04:09:00,95.52,95.545,95.51,95.51,463399998.0
2007-09-18 04:10:00,95.5,95.52,95.5,95.51,79200000.0
2007-09-18 04:11:00,95.52,95.54,95.5,95.52,404900001.0
2007-09-18 04:12:00,95.53,95.53,95.51,95.51,44000000.0
2007-09-18 04:13:00,95.51,95.51,95.5,95.505,106100000.0
2007-09-18 04:14:00,95.505,95.505,95.485,95.495,85500000.0
2007-09-18 04:15:00,95.49,95.51,95.49,95.505,119000000.0
2007-09-18 04:16:00,95.51,95.515,95.505,95.515,104300000.0
2007-09-18 04:17:00,95.515,95.525,95.5,95.52,223699999.0
2007-09-18 04:18:00,95.52,95.52,95.51,95.52,118000000.0
2007-09-18 04:19:00,95.52,95.545,95.52,95.545,134700000.0
2007-09-18 04:20:00,95.54,95.565,95.52,95.54,95800000.0
2007-09-18 04:21:00,95.54,95.595,95.53,95.595,398100003.0
2007-09-18 04:22:00,95.595,95.61,95.58,95.595,333400001.0
2007-09-18 04:23:00,95.595,95.595,95.58,95.58,100500000.0
2007-09-18 04:24:00,95.58,95.585,95.57,95.58,169199999.0
2007-09-18 04:25:00,95.58,95.58,95.56,95.575,356899997.0
2007-09-18 04:26:00,95.56,95.58,95.56,95.57,389699998.0
2007-09-18 04:27:00,95.56,95.595,95.56,95.595,176999998.0
2007-09-18 04:28:00,95.59,95.6,95.57,95.59,277799996.0
2007-09-18 04:29:00,95.6,95.62,95.59,95.62,105100002.0
2007-09-18 04:30:00,95.62,95.66,95.62,95.63,374099999.0
2007-09-18 04:31:00,95.63,95.67,95.62,95.64,925599988.0
2007-09-18 04:32:00,95.65,95.65,95.61,95.63,367399996.0
2007-09-18 04:33:00,95.63,95.63,95.61,95.62,280999997.0
2007-09-18 04:34:00,95.62,95.62,95.6,95.61,330399995.0
2007-09-18 04:35:00,95.61,95.63,95.6,95.62,601400000.0
2007-09-18 04:36:00,95.62,95.64,95.61,95.62,489999996.0
2007-09-18 04:37:00,95.62,95.64,95.62,95.63,418999995.0
2007-09-18 04:38:00,95.63,95.63,95.62,95.62,230199998.0
2007-09-18 04:39:00,95.63,95.64,95.63,95.64,231200000.0
2007-09-18 04:40:00,95.64,95.65,95.63,95.64,286699996.0
2007-09-18 04:41:00,95.64,95.65,95.635,95.65,243100001.0
2007-09-18 04:42:00,95.65,95.65,95.62,95.64,707599997.0
2007-09-18 04:43:00,95.64,95.65,95.63,95.63,220000000.0
2007-09-18 04:44:00,95.62,95.63,95.62,95.62,233600000.0
2007-09-18 04:45:00,95.62,95.63,95.605,95.61,181800000.0
2007-09-18 04:46:00,95.605,95.62,95.6,95.61,568599995.0
2007-09-18 04:47:00,95.61,95.61,95.61,95.61,120400005.0
2007-09-18 04:48:00,95.62,95.62,95.62,95.62,123400001.0
2007-09-18 04:49:00,95.62,95.63,95.62,95.63,342200001.0
2007-09-18 04:50:00,95.62,95.63,95.62,95.63,96399999.0
2007-09-18 04:51:00,95.635,95.64,95.63,95.63,209599999.0
2007-09-18 04:52:00,95.63,95.64,95.63,95.64,172000003.0
2007-09-18 04:53:00,95.64,95.64,95.64,95.64,182400007.0
2007-09-18 04:54:00,95.64,95.64,95.63,95.63,474999994.0
2007-09-18 04:55:00,95.63,95.64,95.59,95.59,489200001.0
2007-09-18 04:56:00,95.59,95.6,95.59,95.59,643799983.0
2007-09-18 04:57:00,95.59,95.63,95.59,95.62,752599997.0
2007-09-18 04:58:00,95.62,95.62,95.6,95.61,167300000.0
2007-09-18 04:59:00,95.61,95.62,95.605,95.61,248400000.0
2007-09-18 05:00:00,95.61,95.62,95.61,95.62,209500000.0
2007-09-18 05:01:00,95.62,95.62,95.56,95.56,451999993.0
2007-09-18 05:02:00,95.56,95.58,95.52,95.57,1002999994.0
2007-09-18 05:03:00,95.57,95.59,95.56,95.56,614800003.0
2007-09-18 05:04:00,95.56,95.59,95.56,95.59,309000000.0
2007-09-18 05:05:00,95.58,95.59,95.58,95.59,54400000.0
2007-09-18 05:06:00,95.59,95.61,95.59,95.6,508299999.0
2007-09-18 05:07:00,95.61,95.66,95.6,95.66,444800000.0
2007-09-18 05:08:00,95.65,95.69,95.63,95.67,1278099999.0
2007-09-18 05:09:00,95.66,95.67,95.64,95.64,417200000.0
2007-09-18 05:10:00,95.64,95.65,95.62,95.635,460299996.0
2007-09-18 05:11:00,95.635,95.66,95.635,95.65,407399999.0
2007-09-18 05:12:00,95.645,95.69,95.645,95.68,798000001.0
2007-09-18 05:13:00,95.69,95.69,95.67,95.67,158599997.0
2007-09-18 05:14:00,95.67,95.69,95.66,95.675,732199980.0
2007-09-18 05:15:00,95.68,95.71,95.68,95.7,443399993.0
2007-09-18 05:16:00,95.7,95.7,95.67,95.67,652600000.0
2007-09-18 05:17:00,95.67,95.67,95.66,95.66,343000001.0
2007-09-18 05:18:00,95.67,95.69,95.66,95.69,459599995.0
2007-09-18 05:19:00,95.68,95.69,95.68,95.69,178400000.0
2007-09-18 05:20:00,95.69,95.7,95.67,95.68,247099998.0
2007-09-18 05:21:00,95.68,95.68,95.68,95.68,89200001.0
2007-09-18 05:22:00,95.68,95.71,95.68,95.71,275199997.0
2007-09-18 05:23:00,95.71,95.72,95.7,95.7,795600000.0
2007-09-18 05:24:00,95.7,95.71,95.69,95.7,620499996.0
2007-09-18 05:25:00,95.7,95.71,95.7,95.71,372199998.0
2007-09-18 05:26:00,95.71,95.71,95.695,95.695,500199986.0
2007-09-18 05:27:00,95.695,95.7,95.695,95.7,86800001.0
2007-09-18 05:28:00,95.7,95.7,95.69,95.7,188600000.0
2007-09-18 05:29:00,95.7,95.7,95.695,95.7,162000003.0
2007-09-18 05:30:00,95.7,95.7,95.69,95.69,73399997.0
2007-09-18 05:31:00,95.67,95.7,95.67,95.69,441799995.0
2007-09-18 05:32:00,95.69,95.69,95.68,95.68,128000000.0
2007-09-18 05:33:00,95.69,95.69,95.67,95.67,468800000.0
2007-09-18 05:34:00,95.67,95.67,95.66,95.67,218699999.0
2007-09-18 05:35:00,95.67,95.67,95.64,95.645,40000001.0
2007-09-18 05:36:00,95.65,95.66,95.64,95.66,128999999.0
2007-09-18 05:37:00,95.66,95.66,95.64,95.655,34099999.0
2007-09-18 05:38:00,95.655,95.655,95.635,95.635,34800000.0
2007-09-18 05:39:00,95.635,95.64,95.625,95.635,281299997.0
2007-09-18 05:40:00,95.635,95.65,95.635,95.64,277900000.0
2007-09-18 05:41:00,95.64,95.64,95.625,95.635,37100000.0
2007-09-18 05:42:00,95.635,95.655,95.63,95.64,185199999.0
2007-09-18 05:43:00,95.64,95.64,95.63,95.63,17400000.0
2007-09-18 05:44:00,95.63,95.645,95.605,95.605,132399999.0
2007-09-18 05:45:00,95.61,95.61,95.57,95.57,133500000.0
2007-09-18 05:46:00,95.58,95.59,95.56,95.585,124400000.0
2007-09-18 05:47:00,95.58,95.58,95.56,95.575,34300000.0
2007-09-18 05:48:00,95.575,95.575,95.56,95.575,101900000.0
2007-09-18 05:49:00,95.575,95.59,95.57,95.59,314799998.0
2007-09-18 05:50:00,95.59,95.62,95.58,95.59,260700000.0
2007-09-18 05:51:00,95.585,95.6,95.58,95.6,315499994.0
2007-09-18 05:52:00,95.6,95.61,95.59,95.6,422599999.0
2007-09-18 05:53:00,95.6,95.64,95.595,95.64,322800007.0
2007-09-18 05:54:00,95.64,95.64,95.61,95.63,93600000.0
2007-09-18 05:55:00,95.63,95.63,95.63,95.63,17600000.0
2007-09-18 05:56:00,95.63,95.63,95.62,95.62,216000000.0
2007-09-18 05:57:00,95.62,95.62,95.575,95.58,753299999.0
2007-09-18 05:58:00,95.58,95.58,95.56,95.57,431400000.0
2007-09-18 05:59:00,95.57,95.59,95.55,95.59,757299999.0
2007-09-18 06:00:00,95.59,95.6,95.57,95.58,562999991.0
2007-09-18 06:01:00,95.58,95.59,95.58,95.59,120000000.0
2007-09-18 06:02:00,95.59,95.59,95.575,95.575,252000000.0
2007-09-18 06:03:00,95.575,95.59,95.57,95.59,161700000.0
2007-09-18 06:04:00,95.59,95.6,95.57,95.6,146700000.0
2007-09-18 06:05:00,95.6,95.6,95.58,95.59,505700002.0
2007-09-18 06:06:00,95.59,95.6,95.56,95.56,441200000.0
2007-09-18 06:07:00,95.56,95.58,95.56,95.58,488500004.0
2007-09-18 06:08:00,95.59,95.6,95.59,95.6,117900002.0
2007-09-18 06:09:00,95.6,95.6,95.59,95.59,200500000.0
2007-09-18 06:10:00,95.59,95.59,95.575,95.59,196600000.0
2007-09-18 06:11:00,95.58,95.58,95.56,95.58,241800000.0
2007-09-18 06:12:00,95.57,95.58,95.57,95.57,120200000.0
2007-09-18 06:13:00,95.57,95.57,95.56,95.56,138300000.0
2007-09-18 06:14:00,95.56,95.56,95.55,95.56,503000002.0
2007-09-18 06:15:00,95.555,95.56,95.53,95.53,463000000.0
2007-09-18 06:16:00,95.54,95.55,95.52,95.53,417199997.0
2007-09-18 06:17:00,95.53,95.54,95.53,95.53,180700000.0
2007-09-18 06:18:00,95.53,95.55,95.53,95.55,293899996.0
2007-09-18 06:19:00,95.54,95.54,95.52,95.53,269600000.0
2007-09-18 06:20:00,95.54,95.54,95.52,95.52,502800000.0
2007-09-18 06:21:00,95.53,95.56,95.515,95.56,570499995.0
2007-09-18 06:22:00,95.55,95.57,95.52,95.54,664100001.0
2007-09-18 06:23:00,95.55,95.55,95.52,95.53,539500003.0
2007-09-18 06:24:00,95.52,95.54,95.52,95.52,441999993.0
2007-09-18 06:25:00,95.52,95.53,95.51,95.52,358000000.0
2007-09-18 06:26:00,95.51,95.53,95.5,95.51,369999999.0
2007-09-18 06:27:00,95.51,95.51,95.5,95.51,342200002.0
2007-09-18 06:28:00,95.51,95.52,95.5,95.5,298799995.0
2007-09-18 06:29:00,95.51,95.51,95.48,95.49,602699999.0
2007-09-18 06:30:00,95.49,95.5,95.43,95.44,1215599990.0
2007-09-18 06:31:00,95.45,95.45,95.41,95.42,482899999.0
2007-09-18 06:32:00,95.42,95.43,95.39,95.39,514200000.0
2007-09-18 06:33:00,95.39,95.39,95.37,95.39,308300003.0
2007-09-18 06:34:00,95.38,95.4,95.36,95.36,696899998.0
2007-09-18 06:35:00,95.36,95.37,95.34,95.37,740899992.0
2007-09-18 06:36:00,95.37,95.42,95.36,95.42,926900003.0
2007-09-18 06:37:00,95.42,95.43,95.42,95.43,70200000.0
2007-09-18 06:38:00,95.43,95.46,95.43,95.44,316799995.0
2007-09-18 06:39:00,95.44,95.45,95.425,95.45,397499995.0
2007-09-18 06:40:00,95.45,95.46,95.44,95.45,661799999.0
2007-09-18 06:41:00,95.45,95.51,95.45,95.49,919999996.0
2007-09-18 06:42:00,95.49,95.51,95.49,95.51,258500000.0
2007-09-18 06:43:00,95.52,95.52,95.48,95.49,261599999.0
2007-09-18 06:44:00,95.485,95.5,95.48,95.5,292600000.0
2007-09-18 06:45:00,95.5,95.54,95.495,95.54,375199999.0
2007-09-18 06:46:00,95.54,95.54,95.51,95.51,383400002.0
2007-09-18 06:47:00,95.51,95.54,95.51,95.53,264199999.0
2007-09-18 06:48:00,95.53,95.53,95.52,95.52,75400000.0
2007-09-18 06:49:00,95.52,95.52,95.5,95.52,251400001.0
2007-09-18 06:50:00,95.51,95.52,95.51,95.52,170900000.0
2007-09-18 06:51:00,95.52,95.52,95.52,95.52,69600000.0
2007-09-18 06:52:00,95.52,95.53,95.52,95.53,35200000.0
2007-09-18 06:53:00,95.53,95.53,95.52,95.53,225299999.0
2007-09-18 06:54:00,95.52,95.54,95.52,95.54,164900001.0
2007-09-18 06:55:00,95.54,95.56,95.54,95.56,182300000.0
2007-09-18 06:56:00,95.56,95.57,95.55,95.55,275400000.0
2007-09-18 06:57:00,95.55,95.55,95.52,95.53,381599997.0
2007-09-18 06:58:00,95.53,95.56,95.53,95.54,199299998.0
2007-09-18 06:59:00,95.54,95.58,95.54,95.56,464200000.0
2007-09-18 07:00:00,95.56,95.57,95.56,95.57,82000001.0
2007-09-18 07:01:00,95.57,95.58,95.57,95.58,32000000.0
2007-09-18 07:02:00,95.58,95.59,95.57,95.59,267800000.0
2007-09-18 07:03:00,95.59,95.6,95.58,95.59,454999993.0
2007-09-18 07:04:00,95.58,95.625,95.58,95.62,261300000.0
2007-09-18 07:05:00,95.62,95.63,95.6,95.62,386999998.0
2007-09-18 07:06:00,95.615,95.635,95.6,95.62,358899999.0
2007-09-18 07:07:00,95.62,95.625,95.61,95.61,407800001.0
2007-09-18 07:08:00,95.62,95.625,95.58,95.59,508400003.0
2007-09-18 07:09:00,95.595,95.6,95.58,95.59,96400000.0
2007-09-18 07:10:00,95.59,95.6,95.58,95.6,86699999.0
2007-09-18 07:11:00,95.6,95.62,95.585,95.6,347800000.0
2007-09-18 07:12:00,95.605,95.615,95.6,95.6,103800000.0
2007-09-18 07:13:00,95.6,95.61,95.595,95.6,195500000.0
2007-09-18 07:14:00,95.6,95.6,95.595,95.595,40400000.0
2007-09-18 07:15:00,95.6,95.6,95.59,95.59,26700000.0
2007-09-18 07:16:00,95.59,95.59,95.565,95.585,145500000.0
2007-09-18 07:17:00,95.585,95.605,95.57,95.595,595999997.0
2007-09-18 07:18:00,95.595,95.595,95.56,95.575,152900000.0
2007-09-18 07:19:00,95.575,95.575,95.53,95.545,307099999.0
2007-09-18 07:20:00,95.54,95.55,95.53,95.53,51100000.0
2007-09-18 07:21:00,95.53,95.54,95.5,95.5,370499997.0
2007-09-18 07:22:00,95.51,95.525,95.5,95.525,331900000.0
2007-09-18 07:23:00,95.525,95.54,95.51,95.53,503799999.0
2007-09-18 07:24:00,95.53,95.545,95.525,95.545,73900000.0
2007-09-18 07:25:00,95.545,95.545,95.525,95.525,154000000.0
2007-09-18 07:26:00,95.53,95.555,95.51,95.555,316900000.0
2007-09-18 07:27:00,95.55,95.555,95.52,95.54,359100000.0
2007-09-18 07:28:00,95.54,95.54,95.51,95.52,280100002.0
2007-09-18 07:29:00,95.52,95.52,95.49,95.505,365800000.0
2007-09-18 07:30:00,95.505,95.515,95.5,95.515,56200000.0
2007-09-18 07:31:00,95.515,95.525,95.5,95.52,165800000.0
2007-09-18 07:32:00,95.52,95.525,95.51,95.51,29600000.0
2007-09-18 07:33:00,95.515,95.54,95.49,95.54,144400000.0
2007-09-18 07:34:00,95.54,95.545,95.53,95.53,87900000.0
2007-09-18 07:35:00,95.53,95.535,95.52,95.535,74400000.0
2007-09-18 07:36:00,95.535,95.54,95.52,95.52,256200000.0
2007-09-18 07:37:00,95.53,95.545,95.53,95.54,93100000.0
2007-09-18 07:38:00,95.54,95.575,95.54,95.55,390700000.0
2007-09-18 07:39:00,95.545,95.57,95.5,95.51,361100001.0
2007-09-18 07:40:00,95.5,95.53,95.5,95.52,454600000.0
2007-09-18 07:41:00,95.52,95.545,95.515,95.545,25400000.0
2007-09-18 07:42:00,95.545,95.545,95.51,95.515,549499994.0
2007-09-18 07:43:00,95.515,95.54,95.515,95.52,337400000.0
2007-09-18 07:44:00,95.52,95.54,95.52,95.52,153199999.0
2007-09-18 07:45:00,95.52,95.525,95.5,95.505,103100000.0
2007-09-18 07:46:00,95.505,95.51,95.47,95.475,173100000.0
2007-09-18 07:47:00,95.475,95.475,95.44,95.445,496900003.0
2007-09-18 07:48:00,95.445,95.445,95.42,95.42,351700000.0
2007-09-18 07:49:00,95.42,95.42,95.385,95.385,413399999.0
2007-09-18 07:50:00,95.38,95.395,95.355,95.395,217000000.0
2007-09-18 07:51:00,95.395,95.4,95.325,95.35,505700001.0
2007-09-18 07:52:00,95.345,95.35,95.28,95.31,976000004.0
2007-09-18 07:53:00,95.31,95.33,95.3,95.3,802400001.0
2007-09-18 07:54:00,95.31,95.31,95.25,95.25,805500004.0
2007-09-18 07:55:00,95.25,95.25,95.2,95.23,1165299995.0
2007-09-18 07:56:00,95.23,95.3,95.22,95.3,1137199995.0
2007-09-18 07:57:00,95.31,95.34,95.31,95.34,498200000.0
2007-09-18 07:58:00,95.34,95.34,95.29,95.32,921899990.0
2007-09-18 07:59:00,95.32,95.38,95.31,95.38,972499998.0
2007-09-18 08:00:00,95.37,95.405,95.37,95.37,846900004.0
2007-09-18 08:01:00,95.37,95.38,95.35,95.37,184000000.0
2007-09-18 08:02:00,95.37,95.395,95.3,95.33,676400001.0
2007-09-18 08:03:00,95.33,95.33,95.245,95.26,1396899997.0
2007-09-18 08:04:00,95.26,95.28,95.21,95.21,920500000.0
2007-09-18 08:05:00,95.21,95.275,95.205,95.275,636200002.0
2007-09-18 08:06:00,95.27,95.3,95.27,95.295,610499995.0
2007-09-18 08:07:00,95.3,95.31,95.29,95.295,381100001.0
2007-09-18 08:08:00,95.29,95.325,95.265,95.275,573899997.0
2007-09-18 08:09:00,95.27,95.27,95.22,95.25,696500004.0
2007-09-18 08:10:00,95.25,95.275,95.25,95.27,761299999.0
2007-09-18 08:11:00,95.27,95.29,95.25,95.285,1617399993.0
2007-09-18 08:12:00,95.285,95.31,95.26,95.26,350699998.0
2007-09-18 08:13:00,95.27,95.3,95.25,95.3,524500001.0
2007-09-18 08:14:00,95.3,95.35,95.29,95.33,1078999998.0
2007-09-18 08:15:00,95.31,95.35,95.3,95.335,831199999.0
2007-09-18 08:16:00,95.34,95.365,95.33,95.36,676900000.0
2007-09-18 08:17:00,95.36,95.36,95.335,95.34,366799999.0
2007-09-18 08:18:00,95.35,95.41,95.35,95.41,437399999.0
2007-09-18 08:19:00,95.41,95.41,95.37,95.38,522899991.0
2007-09-18 08:20:00,95.39,95.39,95.32,95.32,778999997.0
2007-09-18 08:21:00,95.32,95.32,95.25,95.27,1287799983.0
2007-09-18 08:22:00,95.26,95.29,95.24,95.29,804099998.0
2007-09-18 08:23:00,95.28,95.28,95.22,95.25,539599993.0
2007-09-18 08:24:00,95.25,95.33,95.24,95.3,1410899990.0
2007-09-18 08:25:00,95.3,95.3,95.24,95.27,881799994.0
2007-09-18 08:26:00,95.27,95.27,95.18,95.19,947399994.0
2007-09-18 08:27:00,95.18,95.21,95.17,95.21,644299998.0
2007-09-18 08:28:00,95.21,95.25,95.21,95.24,662400000.0
2007-09-18 08:29:00,95.24,95.25,95.21,95.21,402899996.0
2007-09-18 08:30:00,95.21,95.24,95.2,95.2,1019899994.0
2007-09-18 08:31:00,95.2,95.22,95.1,95.12,838999996.0
2007-09-18 08:32:00,95.13,95.16,95.11,95.14,955499996.0
2007-09-18 08:33:00,95.15,95.16,95.13,95.14,825399987.0
2007-09-18 08:34:00,95.13,95.14,95.1,95.13,1095699993.0
2007-09-18 08:35:00,95.13,95.18,95.12,95.17,1405499982.0
2007-09-18 08:36:00,95.17,95.2,95.15,95.16,982299980.0
2007-09-18 08:37:00,95.16,95.22,95.15,95.22,976099993.0
2007-09-18 08:38:00,95.22,95.26,95.195,95.23,1455699991.0
2007-09-18 08:39:00,95.23,95.31,95.23,95.3,877299988.0
2007-09-18 08:40:00,95.3,95.36,95.3,95.33,1851399979.0
2007-09-18 08:41:00,95.32,95.33,95.31,95.32,677399977.0
2007-09-18 08:42:00,95.32,95.32,95.28,95.3,669199994.0
2007-09-18 08:43:00,95.3,95.33,95.27,95.28,1323899974.0
2007-09-18 08:44:00,95.27,95.33,95.27,95.33,650599988.0
2007-09-18 08:45:00,95.33,95.36,95.32,95.33,1131799991.0
2007-09-18 08:46:00,95.33,95.36,95.33,95.36,540999997.0
2007-09-18 08:47:00,95.36,95.37,95.35,95.35,874799982.0
2007-09-18 08:48:00,95.36,95.37,95.34,95.35,782699983.0
2007-09-18 08:49:00,95.35,95.38,95.345,95.37,885099973.0
2007-09-18 08:50:00,95.37,95.37,95.29,95.35,854399996.0
2007-09-18 08:51:00,95.35,95.36,95.33,95.35,752699993.0
2007-09-18 08:52:00,95.35,95.43,95.34,95.425,2041899990.0
2007-09-18 08:53:00,95.43,95.45,95.35,95.4,1987399979.0
2007-09-18 08:54:00,95.4,95.4,95.36,95.37,852700004.0
2007-09-18 08:55:00,95.38,95.41,95.375,95.41,753399984.0
2007-09-18 08:56:00,95.405,95.425,95.39,95.405,683999998.0
2007-09-18 08:57:00,95.4,95.41,95.39,95.4,250999998.0
2007-09-18 08:58:00,95.4,95.4,95.34,95.35,993399984.0
2007-09-18 08:59:00,95.35,95.36,95.32,95.33,1554099991.0
2007-09-18 09:00:00,95.33,95.36,95.33,95.36,744500002.0
2007-09-18 09:01:00,95.36,95.375,95.36,95.37,351999997.0
2007-09-18 09:02:00,95.37,95.39,95.36,95.39,591100002.0
2007-09-18 09:03:00,95.39,95.4,95.38,95.39,515099992.0
2007-09-18 09:04:00,95.39,95.405,95.37,95.39,547499999.0
2007-09-18 09:05:00,95.39,95.4,95.38,95.395,184400000.0
2007-09-18 09:06:00,95.395,95.4,95.39,95.39,124600000.0
2007-09-18 09:07:00,95.39,95.41,95.38,95.41,378400000.0
2007-09-18 09:08:00,95.41,95.52,95.41,95.45,1478363279.0
2007-09-18 09:09:00,95.45,95.49,95.45,95.49,289199998.0
2007-09-18 09:10:00,95.47,95.51,95.47,95.49,569199999.0
2007-09-18 09:11:00,95.49,95.52,95.49,95.49,611889289.0
2007-09-18 09:12:00,95.49,95.52,95.49,95.52,591794646.0
2007-09-18 09:13:00,95.52,95.55,95.52,95.54,749630406.0
2007-09-18 09:14:00,95.54,95.55,95.52,95.53,1208139221.0
2007-09-18 09:15:00,95.54,95.55,95.52,95.53,697800002.0
2007-09-18 09:16:00,95.53,95.54,95.52,95.52,343199996.0
2007-09-18 09:17:00,95.53,95.53,95.51,95.51,395799994.0
2007-09-18 09:18:00,95.51,95.52,95.47,95.48,989099979.0
2007-09-18 09:19:00,95.48,95.48,95.39,95.45,933899992.0
2007-09-18 09:20:00,95.45,95.46,95.42,95.455,801599988.0
2007-09-18 09:21:00,95.46,95.48,95.44,95.445,869399997.0
2007-09-18 09:22:00,95.44,95.45,95.39,95.42,1042199981.0
2007-09-18 09:23:00,95.41,95.44,95.41,95.44,439499998.0
2007-09-18 09:24:00,95.44,95.44,95.41,95.41,235399996.0
2007-09-18 09:25:00,95.41,95.43,95.37,95.39,1539799985.0
2007-09-18 09:26:00,95.39,95.39,95.37,95.37,679799996.0
2007-09-18 09:27:00,95.37,95.38,95.36,95.38,209200000.0
2007-09-18 09:28:00,95.37,95.42,95.37,95.42,1400199994.0
2007-09-18 09:29:00,95.42,95.43,95.4,95.42,384900002.0
2007-09-18 09:30:00,95.425,95.47,95.41,95.45,743500000.0
2007-09-18 09:31:00,95.44,95.48,95.44,95.48,354200000.0
2007-09-18 09:32:00,95.48,95.48,95.455,95.47,195200000.0
2007-09-18 09:33:00,95.47,95.5,95.46,95.5,741799993.0
2007-09-18 09:34:00,95.5,95.5,95.44,95.49,1600399980.0
2007-09-18 09:35:00,95.49,95.53,95.45,95.52,1239999981.0
2007-09-18 09:36:00,95.52,95.54,95.51,95.52,893399979.0
2007-09-18 09:37:00,95.51,95.52,95.5,95.52,686999992.0
2007-09-18 09:38:00,95.52,95.54,95.5,95.53,337599995.0
2007-09-18 09:39:00,95.53,95.54,95.505,95.51,643099995.0
2007-09-18 09:40:00,95.51,95.52,95.48,95.5,785599984.0
2007-09-18 09:41:00,95.495,95.5,95.46,95.5,886199992.0
2007-09-18 09:42:00,95.5,95.51,95.46,95.48,1231199990.0
2007-09-18 09:43:00,95.48,95.5,95.47,95.5,595599999.0
2007-09-18 09:44:00,95.5,95.51,95.48,95.49,531599998.0
2007-09-18 09:45:00,95.48,95.51,95.48,95.51,812299984.0
2007-09-18 09:46:00,95.51,95.57,95.5,95.55,1104900005.0
2007-09-18 09:47:00,95.57,95.62,95.55,95.6,1146499995.0
2007-09-18 09:48:00,95.6,95.63,95.59,95.62,1146499995.0
2007-09-18 09:49:00,95.62,95.69,95.62,95.64,1237899993.0
2007-09-18 09:50:00,95.63,95.66,95.62,95.63,1149799988.0
2007-09-18 09:51:00,95.63,95.64,95.61,95.63,761799992.0
2007-09-18 09:52:00,95.63,95.63,95.61,95.63,653999982.0
2007-09-18 09:53:00,95.62,95.66,95.6,95.66,894799994.0
2007-09-18 09:54:00,95.66,95.71,95.66,95.68,1232899979.0
2007-09-18 09:55:00,95.675,95.68,95.65,95.66,636499990.0
2007-09-18 09:56:00,95.66,95.68,95.65,95.66,725999985.0
2007-09-18 09:57:00,95.655,95.71,95.65,95.69,413799997.0
2007-09-18 09:58:00,95.68,95.715,95.68,95.705,530899996.0
2007-09-18 09:59:00,95.705,95.75,95.7,95.71,415699995.0
2007-09-18 10:00:00,95.71,95.725,95.7,95.72,308900004.0
2007-09-18 10:01:00,95.73,95.775,95.71,95.76,650700005.0
2007-09-18 10:02:00,95.76,95.79,95.75,95.79,569299999.0
2007-09-18 10:03:00,95.79,95.82,95.77,95.8,1645499982.0
2007-09-18 10:04:00,95.8,95.8,95.78,95.78,233999999.0
2007-09-18 10:05:00,95.78,95.78,95.76,95.78,190700001.0
2007-09-18 10:06:00,95.78,95.78,95.75,95.78,527099993.0
2007-09-18 10:07:00,95.77,95.77,95.74,95.74,1297799979.0
2007-09-18 10:08:00,95.74,95.75,95.67,95.68,650199997.0
2007-09-18 10:09:00,95.68,95.68,95.66,95.66,683799995.0
2007-09-18 10:10:00,95.66,95.67,95.64,95.65,945699985.0
2007-09-18 10:11:00,95.65,95.7,95.64,95.7,878299993.0
2007-09-18 10:12:00,95.69,95.71,95.68,95.68,774599991.0
2007-09-18 10:13:00,95.68,95.69,95.67,95.68,756999999.0
2007-09-18 10:14:00,95.68,95.69,95.68,95.68,223599998.0
2007-09-18 10:15:00,95.67,95.68,95.63,95.65,488299997.0
2007-09-18 10:16:00,95.645,95.665,95.64,95.655,798600006.0
2007-09-18 10:17:00,95.655,95.67,95.65,95.67,942999990.0
2007-09-18 10:18:00,95.665,95.67,95.64,95.64,492899987.0
2007-09-18 10:19:00,95.65,95.7,95.65,95.69,727099989.0
2007-09-18 10:20:00,95.69,95.73,95.67,95.73,1002199979.0
2007-09-18 10:21:00,95.73,95.8,95.73,95.78,1887199984.0
2007-09-18 10:22:00,95.78,95.78,95.745,95.76,534599988.0
2007-09-18 10:23:00,95.76,95.79,95.76,95.78,1457499985.0
2007-09-18 10:24:00,95.78,95.895,95.76,95.87,1835499993.0
2007-09-18 10:25:00,95.87,95.89,95.85,95.855,1135799991.0
2007-09-18 10:26:00,95.85,95.875,95.84,95.875,624699996.0
2007-09-18 10:27:00,95.88,95.92,95.87,95.89,1096500004.0
2007-09-18 10:28:00,95.89,95.965,95.865,95.965,860999998.0
2007-09-18 10:29:00,95.965,96.01,95.93,95.98,1567299999.0
2007-09-18 10:30:00,95.98,95.99,95.89,95.98,1449000006.0
2007-09-18 10:31:00,95.98,95.98,95.94,95.95,813200000.0
2007-09-18 10:32:00,95.955,95.965,95.91,95.935,696200001.0
2007-09-18 10:33:00,95.935,95.99,95.93,95.985,440599999.0
2007-09-18 10:34:00,95.985,95.985,95.87,95.89,840999996.0
2007-09-18 10:35:00,95.885,95.91,95.88,95.9,520899999.0
2007-09-18 10:36:00,95.9,95.91,95.89,95.89,714100002.0
2007-09-18 10:37:00,95.89,95.9,95.88,95.89,805200000.0
2007-09-18 10:38:00,95.89,95.9,95.825,95.85,1051799996.0
2007-09-18 10:39:00,95.85,95.86,95.8,95.82,933500000.0
2007-09-18 10:40:00,95.82,95.835,95.78,95.82,781700002.0
2007-09-18 10:41:00,95.82,95.83,95.81,95.82,1168299991.0
2007-09-18 10:42:00,95.81,95.82,95.79,95.795,1051399983.0
2007-09-18 10:43:00,95.795,95.84,95.79,95.8,1401199996.0
2007-09-18 10:44:00,95.8,95.8,95.77,95.77,333399999.0
2007-09-18 10:45:00,95.78,95.79,95.77,95.79,308200004.0
2007-09-18 10:46:00,95.79,95.79,95.77,95.78,270800000.0
2007-09-18 10:47:00,95.78,95.8,95.77,95.79,1064000005.0
2007-09-18 10:48:00,95.79,95.81,95.77,95.78,553899991.0
2007-09-18 10:49:00,95.78,95.79,95.76,95.76,660199999.0
2007-09-18 10:50:00,95.77,95.79,95.75,95.79,597999998.0
2007-09-18 10:51:00,95.78,95.78,95.75,95.75,461999996.0
2007-09-18 10:52:00,95.76,95.78,95.75,95.77,325799998.0
2007-09-18 10:53:00,95.77,95.78,95.76,95.77,365599999.0
2007-09-18 10:54:00,95.77,95.8,95.77,95.8,690600006.0
2007-09-18 10:55:00,95.8,95.81,95.765,95.77,332599995.0
2007-09-18 10:56:00,95.78,95.78,95.76,95.77,212899999.0
2007-09-18 10:57:00,95.77,95.77,95.69,95.71,719399994.0
2007-09-18 10:58:00,95.7,95.71,95.68,95.69,931199983.0
2007-09-18 10:59:00,95.7,95.71,95.68,95.68,363800000.0
2007-09-18 11:00:00,95.68,95.74,95.67,95.72,1233700010.0
2007-09-18 11:01:00,95.72,95.74,95.72,95.73,541799999.0
2007-09-18 11:02:00,95.73,95.73,95.71,95.72,200599997.0
2007-09-18 11:03:00,95.72,95.74,95.71,95.71,959799990.0
2007-09-18 11:04:00,95.71,95.73,95.71,95.715,779799996.0
2007-09-18 11:05:00,95.72,95.72,95.69,95.72,327200000.0
2007-09-18 11:06:00,95.72,95.74,95.72,95.73,286400002.0
2007-09-18 11:07:00,95.73,95.745,95.715,95.725,617299996.0
2007-09-18 11:08:00,95.725,95.765,95.725,95.765,485999998.0
2007-09-18 11:09:00,95.765,95.79,95.76,95.77,510099998.0
2007-09-18 11:10:00,95.77,95.825,95.76,95.82,940299996.0
2007-09-18 11:11:00,95.82,95.84,95.805,95.83,939199996.0
2007-09-18 11:12:00,95.83,95.86,95.79,95.84,797700002.0
2007-09-18 11:13:00,95.84,95.85,95.81,95.83,1256588479.0
2007-09-18 11:14:00,95.83,95.86,95.825,95.85,907999999.0
2007-09-18 11:15:00,95.86,95.89,95.84,95.86,749599997.0
2007-09-18 11:16:00,95.85,95.89,95.84,95.88,949900004.0
2007-09-18 11:17:00,95.87,95.93,95.87,95.91,1052299999.0
2007-09-18 11:18:00,95.91,95.97,95.91,95.94,1526099990.0
2007-09-18 11:19:00,95.94,95.94,95.93,95.94,308600000.0
2007-09-18 11:20:00,95.93,95.94,95.91,95.92,262099997.0
2007-09-18 11:21:00,95.91,95.91,95.82,95.84,1114999999.0
2007-09-18 11:22:00,95.84,95.86,95.83,95.85,1398999989.0
2007-09-18 11:23:00,95.84,95.85,95.84,95.84,211599999.0
2007-09-18 11:24:00,95.84,95.88,95.84,95.87,809699984.0
2007-09-18 11:25:00,95.88,95.9,95.865,95.89,664500000.0
2007-09-18 11:26:00,95.9,95.94,95.89,95.92,1019299995.0
2007-09-18 11:27:00,95.91,95.96,95.91,95.94,554599991.0
2007-09-18 11:28:00,95.93,95.99,95.93,95.98,887799999.0
2007-09-18 11:29:00,95.98,96.01,95.97,95.99,510100004.0
2007-09-18 11:30:00,95.99,96.01,95.97,95.98,1067293756.0
2007-09-18 11:31:00,95.97,95.98,95.96,95.97,508199999.0
2007-09-18 11:32:00,95.97,96.0,95.96,95.99,1471599991.0
2007-09-18 11:33:00,95.99,96.02,95.97,96.01,618099991.0
2007-09-18 11:34:00,96.0,96.01,95.97,95.98,1581799968.0
2007-09-18 11:35:00,95.99,95.99,95.97,95.97,200599999.0
2007-09-18 11:36:00,95.97,95.97,95.93,95.93,294100001.0
2007-09-18 11:37:00,95.94,95.96,95.92,95.955,576399987.0
2007-09-18 11:38:00,95.96,95.98,95.95,95.96,1660499991.0
2007-09-18 11:39:00,95.96,95.98,95.96,95.97,682199995.0
2007-09-18 11:40:00,95.99,95.99,95.96,95.965,573399998.0
2007-09-18 11:41:00,95.96,95.98,95.95,95.98,151000001.0
2007-09-18 11:42:00,95.98,96.0,95.98,96.0,112500000.0
2007-09-18 11:43:00,95.99,96.02,95.98,96.01,1163999998.0
2007-09-18 11:44:00,96.0,96.01,95.98,95.98,340899998.0
2007-09-18 11:45:00,95.97,95.99,95.96,95.97,403699996.0
2007-09-18 11:46:00,95.97,95.985,95.97,95.985,200500001.0
2007-09-18 11:47:00,95.99,95.99,95.97,95.99,291200000.0
2007-09-18 11:48:00,95.98,96.03,95.98,96.01,272300000.0
2007-09-18 11:49:00,96.02,96.03,96.005,96.005,485600001.0
2007-09-18 11:50:00,95.99,96.005,95.99,96.005,98599998.0
2007-09-18 11:51:00,96.005,96.035,95.985,96.035,215600002.0
2007-09-18 11:52:00,96.04,96.07,96.01,96.01,1161299989.0
2007-09-18 11:53:00,96.01,96.045,95.99,96.02,1233399992.0
2007-09-18 11:54:00,96.02,96.05,96.02,96.03,121500000.0
2007-09-18 11:55:00,96.03,96.04,96.02,96.03,191100006.0
2007-09-18 11:56:00,96.03,96.03,96.01,96.015,55000000.0
2007-09-18 11:57:00,96.02,96.025,96.0,96.015,68299999.0
2007-09-18 11:58:00,96.02,96.03,96.0,96.03,176500000.0
2007-09-18 11:59:00,96.03,96.04,96.02,96.025,243099998.0
2007-09-18 12:00:00,96.025,96.035,96.0,96.035,114200000.0
2007-09-18 12:01:00,96.035,96.05,96.035,96.045,70400000.0
2007-09-18 12:02:00,96.045,96.05,96.03,96.05,158000003.0
2007-09-18 12:03:00,96.05,96.05,96.04,96.04,79799999.0
2007-09-18 12:04:00,96.04,96.04,96.03,96.04,346699998.0
2007-09-18 12:05:00,96.04,96.06,96.02,96.06,536099995.0
2007-09-18 12:06:00,96.06,96.075,96.06,96.07,169800000.0
2007-09-18 12:07:00,96.06,96.08,96.06,96.08,187599997.0
2007-09-18 12:08:00,96.08,96.09,96.065,96.075,223100000.0
2007-09-18 12:09:00,96.075,96.09,96.06,96.09,394300000.0
2007-09-18 12:10:00,96.09,96.1,96.08,96.08,204000000.0
2007-09-18 12:11:00,96.08,96.085,96.08,96.08,94400000.0
2007-09-18 12:12:00,96.08,96.085,96.06,96.07,150500000.0
2007-09-18 12:13:00,96.07,96.07,96.045,96.06,249300000.0
2007-09-18 12:14:00,96.06,96.065,96.02,96.025,945399996.0
2007-09-18 12:15:00,96.01,96.02,96.0,96.005,105500000.0
2007-09-18 12:16:00,96.005,96.005,95.975,95.98,895199983.0
2007-09-18 12:17:00,95.98,95.99,95.97,95.97,672699985.0
2007-09-18 12:18:00,95.97,95.97,95.945,95.96,427599995.0
2007-09-18 12:19:00,95.96,95.98,95.95,95.98,1150399994.0
2007-09-18 12:20:00,95.98,95.99,95.95,95.97,600000000.0
2007-09-18 12:21:00,95.97,95.97,95.94,95.96,510000000.0
2007-09-18 12:22:00,95.95,95.97,95.95,95.97,501500006.0
2007-09-18 12:23:00,95.98,96.0,95.98,95.98,228800000.0
2007-09-18 12:24:00,95.98,95.99,95.96,95.96,720100002.0
2007-09-18 12:25:00,95.96,95.97,95.91,95.93,777500000.0
2007-09-18 12:26:00,95.93,95.94,95.89,95.905,738999994.0
2007-09-18 12:27:00,95.91,95.92,95.89,95.9,885299987.0
2007-09-18 12:28:00,95.9,95.94,95.9,95.94,1401600007.0
2007-09-18 12:29:00,95.94,95.96,95.92,95.93,1271200003.0
2007-09-18 12:30:00,95.93,95.93,95.9,95.91,427799998.0
2007-09-18 12:31:00,95.91,95.93,95.87,95.93,806599991.0
2007-09-18 12:32:00,95.93,95.95,95.93,95.95,403399998.0
2007-09-18 12:33:00,95.96,95.97,95.94,95.96,267899999.0
2007-09-18 12:34:00,95.96,95.96,95.88,95.89,930799996.0
2007-09-18 12:35:00,95.905,95.93,95.905,95.93,308899999.0
2007-09-18 12:36:00,95.93,95.93,95.915,95.92,196000000.0
2007-09-18 12:37:00,95.92,95.94,95.915,95.94,978799989.0
2007-09-18 12:38:00,95.93,95.96,95.93,95.95,200000000.0
2007-09-18 12:39:00,95.95,95.97,95.94,95.96,1052399979.0
2007-09-18 12:40:00,95.96,95.96,95.925,95.935,647300005.0
2007-09-18 12:41:00,95.94,96.01,95.94,96.01,1513500009.0
2007-09-18 12:42:00,96.02,96.06,95.99,96.05,1524599990.0
2007-09-18 12:43:00,96.06,96.06,96.025,96.05,473699999.0
2007-09-18 12:44:00,96.05,96.05,96.02,96.025,120800000.0
2007-09-18 12:45:00,96.015,96.03,96.0,96.02,485499997.0
2007-09-18 12:46:00,96.02,96.02,95.97,95.98,557899997.0
2007-09-18 12:47:00,95.98,95.995,95.98,95.985,141200000.0
2007-09-18 12:48:00,95.985,96.01,95.98,96.0,210700000.0
2007-09-18 12:49:00,96.0,96.015,95.985,96.015,705299997.0
2007-09-18 12:50:00,96.015,96.035,96.0,96.035,359600001.0
2007-09-18 12:51:00,96.03,96.035,95.99,95.99,429899999.0
2007-09-18 12:52:00,95.99,96.01,95.97,95.97,500900000.0
2007-09-18 12:53:00,95.97,96.08,95.97,96.03,1257299995.0
2007-09-18 12:54:00,96.03,96.03,95.99,96.01,235799999.0
2007-09-18 12:55:00,96.01,96.04,96.005,96.01,753499995.0
2007-09-18 12:56:00,96.02,96.045,96.01,96.03,1326600000.0
2007-09-18 12:57:00,96.03,96.03,95.99,95.99,758600002.0
2007-09-18 12:58:00,95.99,96.02,95.98,95.98,781800005.0
2007-09-18 12:59:00,95.98,95.995,95.94,95.98,576800000.0
2007-09-18 13:00:00,95.98,96.02,95.98,95.99,1044200001.0
2007-09-18 13:01:00,95.99,95.995,95.97,95.99,440100001.0
2007-09-18 13:02:00,95.99,96.03,95.98,96.03,858800000.0
2007-09-18 13:03:00,96.03,96.03,95.99,96.0,369399996.0
2007-09-18 13:04:00,96.0,96.015,95.995,96.0,203200004.0
2007-09-18 13:05:00,96.0,96.01,95.985,95.99,448799995.0
2007-09-18 13:06:00,96.0,96.015,95.985,95.99,557300006.0
2007-09-18 13:07:00,95.99,96.015,95.98,95.99,550700003.0
2007-09-18 13:08:00,95.99,96.005,95.985,96.0,250200003.0
2007-09-18 13:09:00,95.99,96.0,95.985,96.0,182499999.0
2007-09-18 13:10:00,96.0,96.01,95.98,95.99,493500002.0
2007-09-18 13:11:00,95.99,96.01,95.985,95.995,657899996.0
2007-09-18 13:12:00,96.0,96.0,95.98,95.995,430499998.0
2007-09-18 13:13:00,95.995,96.005,95.96,95.97,672400001.0
2007-09-18 13:14:00,95.98,95.985,95.91,95.94,985999996.0
2007-09-18 13:15:00,95.94,95.96,95.92,95.96,769400003.0
2007-09-18 13:16:00,95.96,95.97,95.945,95.95,513399999.0
2007-09-18 13:17:00,95.95,95.99,95.94,95.99,692499998.0
2007-09-18 13:18:00,95.99,96.0,95.98,95.99,212000000.0
2007-09-18 13:19:00,95.99,96.0,95.99,95.99,170300000.0
2007-09-18 13:20:00,95.98,96.0,95.98,95.98,475699995.0
2007-09-18 13:21:00,95.98,95.99,95.98,95.98,636000000.0
2007-09-18 13:22:00,95.98,96.0,95.96,95.98,362700000.0
2007-09-18 13:23:00,95.98,96.01,95.98,96.01,370999994.0
2007-09-18 13:24:00,96.01,96.04,95.99,96.04,358699996.0
2007-09-18 13:25:00,96.04,96.06,96.04,96.05,298900001.0
2007-09-18 13:26:00,96.05,96.07,96.05,96.07,73600000.0
2007-09-18 13:27:00,96.07,96.07,96.05,96.05,243600000.0
2007-09-18 13:28:00,96.05,96.07,96.01,96.02,464999998.0
2007-09-18 13:29:00,96.02,96.035,96.02,96.025,94000000.0
2007-09-18 13:30:00,96.025,96.03,95.98,95.995,332099998.0
2007-09-18 13:31:00,95.995,96.07,95.98,96.06,630099999.0
2007-09-18 13:32:00,96.06,96.08,96.0,96.07,477299997.0
2007-09-18 13:33:00,96.07,96.08,96.06,96.06,242900000.0
2007-09-18 13:34:00,96.06,96.09,96.06,96.08,313999998.0
2007-09-18 13:35:00,96.08,96.08,96.03,96.03,529699995.0
2007-09-18 13:36:00,96.03,96.05,96.03,96.03,200400000.0
2007-09-18 13:37:00,96.03,96.05,96.03,96.05,111599999.0
2007-09-18 13:38:00,96.05,96.05,96.0,96.01,489599997.0
2007-09-18 13:39:00,96.02,96.025,96.01,96.01,346799995.0
2007-09-18 13:40:00,96.01,96.035,96.01,96.035,112200000.0
2007-09-18 13:41:00,96.035,96.04,96.03,96.04,103500000.0
2007-09-18 13:42:00,96.04,96.05,96.04,96.04,58500000.0
2007-09-18 13:43:00,96.04,96.06,96.03,96.06,116300000.0
2007-09-18 13:44:00,96.06,96.06,96.0,96.01,830799990.0
2007-09-18 13:45:00,96.0,96.02,95.99,96.02,618600001.0
2007-09-18 13:46:00,96.02,96.025,96.01,96.02,583199997.0
2007-09-18 13:47:00,96.02,96.05,96.02,96.04,460000000.0
2007-09-18 13:48:00,96.04,96.08,96.03,96.05,937800000.0
2007-09-18 13:49:00,96.05,96.08,96.04,96.08,485799999.0
2007-09-18 13:50:00,96.08,96.1,96.06,96.09,440800000.0
2007-09-18 13:51:00,96.09,96.09,96.08,96.08,315200000.0
2007-09-18 13:52:00,96.08,96.11,96.07,96.1,826400003.0
2007-09-18 13:53:00,96.11,96.15,96.11,96.12,478900000.0
2007-09-18 13:54:00,96.12,96.13,96.065,96.08,1011799999.0
2007-09-18 13:55:00,96.07,96.09,96.06,96.08,605699996.0
2007-09-18 13:56:00,96.08,96.09,96.06,96.06,429600000.0
2007-09-18 13:57:00,96.07,96.085,96.07,96.075,78000000.0
2007-09-18 13:58:00,96.07,96.075,96.07,96.075,84199998.0
2007-09-18 13:59:00,96.09,96.135,96.08,96.12,331299999.0
2007-09-18 14:00:00,96.125,96.125,96.04,96.04,555999999.0
2007-09-18 14:01:00,96.05,96.055,96.03,96.04,552399997.0
2007-09-18 14:02:00,96.05,96.08,96.03,96.08,524199999.0
2007-09-18 14:03:00,96.09,96.23,96.09,96.22,2077500002.0
2007-09-18 14:04:00,96.22,96.22,96.18,96.2,1361100005.0
2007-09-18 14:05:00,96.2,96.2,96.16,96.18,389800000.0
2007-09-18 14:06:00,96.18,96.18,96.14,96.16,323500000.0
2007-09-18 14:07:00,96.16,96.21,96.16,96.21,333199999.0
2007-09-18 14:08:00,96.21,96.25,96.2,96.225,743199992.0
2007-09-18 14:09:00,96.24,96.29,96.22,96.28,738799997.0
2007-09-18 14:10:00,96.3,96.32,96.28,96.32,684899995.0
2007-09-18 14:11:00,96.3,96.43,96.28,96.43,1097300000.0
2007-09-18 14:12:00,96.43,96.43,96.37,96.37,1540399983.0
2007-09-18 14:13:00,96.37,96.39,96.35,96.37,714400003.0
2007-09-18 14:14:00,96.38,96.52,96.37,96.49,998099998.0
2007-09-18 14:15:00,96.49,96.62,96.49,96.6,1518199985.0
2007-09-18 14:16:00,96.6,96.67,96.6,96.61,1184499986.0
2007-09-18 14:17:00,96.61,96.62,96.55,96.57,1159900000.0
2007-09-18 14:18:00,96.57,96.6,96.565,96.57,694799996.0
2007-09-18 14:19:00,96.56,96.56,96.46,96.48,630199999.0
2007-09-18 14:20:00,96.49,96.5,96.41,96.425,1005800000.0
2007-09-18 14:21:00,96.43,96.43,96.29,96.295,1880299992.0
2007-09-18 14:22:00,96.295,96.34,96.295,96.34,970099983.0
2007-09-18 14:23:00,96.34,96.375,96.32,96.375,451899997.0
2007-09-18 14:24:00,96.38,96.41,96.37,96.395,352000000.0
2007-09-18 14:25:00,96.395,96.44,96.39,96.435,539700002.0
2007-09-18 14:26:00,96.44,96.5,96.44,96.465,1062399991.0
2007-09-18 14:27:00,96.47,96.47,96.45,96.47,397900000.0
2007-09-18 14:28:00,96.46,96.46,96.36,96.435,546500001.0
2007-09-18 14:29:00,96.43,96.46,96.4,96.4,255900000.0
2007-09-18 14:30:00,96.39,96.49,96.38,96.45,1492699999.0
2007-09-18 14:31:00,96.45,96.55,96.45,96.52,2109400000.0
2007-09-18 14:32:00,96.515,96.59,96.5,96.54,1446499994.0
2007-09-18 14:33:00,96.55,96.63,96.53,96.59,1632499987.0
2007-09-18 14:34:00,96.58,96.62,96.57,96.61,1217999987.0
2007-09-18 14:35:00,96.61,96.65,96.61,96.645,1321299989.0
2007-09-18 14:36:00,96.645,96.65,96.62,96.64,493099998.0
2007-09-18 14:37:00,96.62,96.75,96.62,96.75,2071999987.0
2007-09-18 14:38:00,96.78,96.8,96.75,96.8,2071999987.0
2007-09-18 14:39:00,96.82,96.96,96.82,96.91,2071999987.0
2007-09-18 14:40:00,96.92,96.98,96.9,96.95,2071999987.0
2007-09-18 14:41:00,96.95,96.96,96.795,96.795,1720399985.0
2007-09-18 14:42:00,96.79,96.8,96.75,96.79,1053599995.0
2007-09-18 14:43:00,96.79,96.82,96.78,96.81,881999999.0
2007-09-18 14:44:00,96.81,96.87,96.77,96.77,1337400009.0
2007-09-18 14:45:00,96.77,96.79,96.71,96.78,1561200002.0
2007-09-18 14:46:00,96.78,96.82,96.77,96.81,1171000000.0
2007-09-18 14:47:00,96.81,96.83,96.79,96.82,665099994.0
2007-09-18 14:48:00,96.82,96.89,96.81,96.84,1778899991.0
2007-09-18 14:49:00,96.83,96.835,96.79,96.795,762599995.0
2007-09-18 14:50:00,96.8,96.8,96.78,96.78,226300001.0
2007-09-18 14:51:00,96.78,96.78,96.72,96.74,1646699995.0
2007-09-18 14:52:00,96.74,96.75,96.69,96.69,1658299979.0
2007-09-18 14:53:00,96.69,96.71,96.68,96.71,1063399990.0
2007-09-18 14:54:00,96.7,96.78,96.69,96.775,1250799990.0
2007-09-18 14:55:00,96.77,96.77,96.76,96.76,411399999.0
2007-09-18 14:56:00,96.76,96.76,96.68,96.68,991799992.0
2007-09-18 14:57:00,96.68,96.69,96.67,96.68,751499990.0
2007-09-18 14:58:00,96.68,96.68,96.65,96.65,382499996.0
2007-09-18 14:59:00,96.655,96.68,96.62,96.675,298600001.0
2007-09-18 15:00:00,96.675,96.72,96.54,96.69,1367099998.0
2007-09-18 15:01:00,96.68,96.71,96.66,96.66,378699999.0
2007-09-18 15:02:00,96.69,96.71,96.685,96.71,256200000.0
2007-09-18 15:03:00,96.71,96.71,96.63,96.645,807899999.0
2007-09-18 15:04:00,96.645,96.665,96.59,96.625,1806100000.0
2007-09-18 15:05:00,96.63,96.63,96.6,96.61,855399990.0
2007-09-18 15:06:00,96.61,96.62,96.6,96.61,579099998.0
2007-09-18 15:07:00,96.62,96.64,96.585,96.63,1780899994.0
2007-09-18 15:08:00,96.63,96.65,96.61,96.65,647200006.0
2007-09-18 15:09:00,96.65,96.68,96.62,96.66,1237599988.0
2007-09-18 15:10:00,96.66,96.71,96.65,96.68,992200000.0
2007-09-18 15:11:00,96.68,96.73,96.66,96.72,1613099989.0
2007-09-18 15:12:00,96.72,96.73,96.71,96.715,478299991.0
2007-09-18 15:13:00,96.73,96.73,96.71,96.72,451800000.0
2007-09-18 15:14:00,96.72,96.73,96.71,96.71,672200002.0
2007-09-18 15:15:00,96.72,96.75,96.71,96.74,623000002.0
2007-09-18 15:16:00,96.74,96.75,96.7,96.73,1249800000.0
2007-09-18 15:17:00,96.73,96.73,96.67,96.675,1709899984.0
2007-09-18 15:18:00,96.68,96.69,96.63,96.64,670099994.0
2007-09-18 15:19:00,96.64,96.66,96.63,96.64,582799997.0
2007-09-18 15:20:00,96.64,96.68,96.64,96.65,586800000.0
2007-09-18 15:21:00,96.65,96.65,96.63,96.63,245799999.0
2007-09-18 15:22:00,96.63,96.64,96.61,96.61,986199997.0
2007-09-18 15:23:00,96.6,96.62,96.595,96.62,759899999.0
2007-09-18 15:24:00,96.62,96.63,96.6,96.61,715499995.0
2007-09-18 15:25:00,96.615,96.615,96.57,96.59,1169299990.0
2007-09-18 15:26:00,96.59,96.61,96.56,96.61,1460999995.0
2007-09-18 15:27:00,96.61,96.64,96.59,96.64,1408399999.0
2007-09-18 15:28:00,96.64,96.65,96.61,96.64,918399995.0
2007-09-18 15:29:00,96.64,96.66,96.6,96.65,701099999.0
2007-09-18 15:30:00,96.65,96.65,96.585,96.59,752899996.0
2007-09-18 15:31:00,96.59,96.59,96.56,96.56,1017799985.0
2007-09-18 15:32:00,96.56,96.59,96.55,96.56,1077989162.0
2007-09-18 15:33:00,96.56,96.58,96.53,96.53,1466699999.0
2007-09-18 15:34:00,96.53,96.57,96.52,96.555,783000000.0
2007-09-18 15:35:00,96.555,96.56,96.53,96.53,496300000.0
2007-09-18 15:36:00,96.54,96.555,96.52,96.53,615699999.0
2007-09-18 15:37:00,96.53,96.54,96.485,96.505,784099996.0
2007-09-18 15:38:00,96.51,96.52,96.48,96.49,862199991.0
2007-09-18 15:39:00,96.49,96.51,96.46,96.51,777999997.0
2007-09-18 15:40:00,96.51,96.515,96.47,96.48,952599993.0
2007-09-18 15:41:00,96.48,96.485,96.44,96.45,639499995.0
2007-09-18 15:42:00,96.46,96.48,96.44,96.475,329399998.0
2007-09-18 15:43:00,96.47,96.485,96.43,96.48,1004200004.0
2007-09-18 15:44:00,96.48,96.5,96.47,96.48,820399995.0
2007-09-18 15:45:00,96.48,96.5,96.45,96.475,1328799988.0
2007-09-18 15:46:00,96.47,96.47,96.45,96.46,528000000.0
2007-09-18 15:47:00,96.47,96.48,96.46,96.48,532000000.0
2007-09-18 15:48:00,96.48,96.51,96.48,96.49,1369199985.0
2007-09-18 15:49:00,96.48,96.48,96.43,96.46,928000002.0
2007-09-18 15:50:00,96.46,96.46,96.41,96.43,1414700000.0
2007-09-18 15:51:00,96.43,96.43,96.33,96.36,1368200002.0
2007-09-18 15:52:00,96.36,96.44,96.36,96.43,496999999.0
2007-09-18 15:53:00,96.43,96.44,96.4,96.42,659700001.0
2007-09-18 15:54:00,96.43,96.43,96.41,96.41,782399999.0
2007-09-18 15:55:00,96.41,96.43,96.41,96.41,498300001.0
2007-09-18 15:56:00,96.41,96.43,96.4,96.42,954900003.0
2007-09-18 15:57:00,96.425,96.435,96.41,96.42,516499996.0
2007-09-18 15:58:00,96.42,96.46,96.42,96.445,726500005.0
2007-09-18 15:59:00,96.445,96.505,96.42,96.495,885900007.0
2007-09-18 16:00:00,96.5,96.52,96.49,96.52,593600000.0
2007-09-18 16:01:00,96.52,96.56,96.5,96.535,822399997.0
2007-09-18 16:02:00,96.54,96.56,96.525,96.54,362100000.0
2007-09-18 16:03:00,96.55,96.56,96.53,96.55,254199998.0
2007-09-18 16:04:00,96.55,96.56,96.525,96.545,427600000.0
2007-09-18 16:05:00,96.55,96.55,96.53,96.53,234999999.0
2007-09-18 16:06:00,96.54,96.57,96.54,96.56,207300000.0
2007-09-18 16:07:00,96.56,96.59,96.56,96.59,362100000.0
2007-09-18 16:08:00,96.59,96.65,96.59,96.63,862800003.0
2007-09-18 16:09:00,96.63,96.66,96.62,96.66,1103299999.0
2007-09-18 16:10:00,96.66,96.66,96.62,96.64,1146499996.0
2007-09-18 16:11:00,96.65,96.65,96.62,96.64,476400000.0
2007-09-18 16:12:00,96.64,96.65,96.6,96.64,725300008.0
2007-09-18 16:13:00,96.65,96.66,96.63,96.655,1002099997.0
2007-09-18 16:14:00,96.655,96.71,96.65,96.68,790299997.0
2007-09-18 16:15:00,96.68,96.705,96.68,96.7,505000000.0
2007-09-18 16:16:00,96.7,96.71,96.64,96.645,904599998.0
2007-09-18 16:17:00,96.645,96.65,96.61,96.615,1250000007.0
2007-09-18 16:18:00,96.62,96.65,96.605,96.65,852800002.0
2007-09-18 16:19:00,96.65,96.66,96.61,96.62,752599999.0
2007-09-18 16:20:00,96.62,96.66,96.615,96.66,974299996.0
2007-09-18 16:21:00,96.66,96.66,96.62,96.63,429600000.0
2007-09-18 16:22:00,96.64,96.65,96.6,96.65,1428299999.0
2007-09-18 16:23:00,96.65,96.66,96.63,96.65,775300006.0
2007-09-18 16:24:00,96.65,96.66,96.62,96.64,999799993.0
2007-09-18 16:25:00,96.65,96.66,96.615,96.63,730499994.0
2007-09-18 16:26:00,96.63,96.64,96.61,96.62,798299981.0
2007-09-18 16:27:00,96.62,96.64,96.61,96.63,486899999.0
2007-09-18 16:28:00,96.63,96.68,96.63,96.66,1001800005.0
2007-09-18 16:29:00,96.65,96.67,96.61,96.66,1067599979.0
2007-09-18 16:30:00,96.66,96.68,96.6,96.68,1467300002.0
2007-09-18 16:31:00,96.67,96.7,96.64,96.68,1560099988.0
2007-09-18 16:32:00,96.68,96.71,96.66,96.68,1077399995.0
2007-09-18 16:33:00,96.67,96.68,96.61,96.67,1310399982.0
2007-09-18 16:34:00,96.67,96.72,96.67,96.69,1106000002.0
2007-09-18 16:35:00,96.69,96.69,96.65,96.66,795499996.0
2007-09-18 16:36:00,96.66,96.67,96.6,96.65,980999985.0
2007-09-18 16:37:00,96.66,96.66,96.6,96.63,780699999.0
2007-09-18 16:38:00,96.63,96.635,96.59,96.6,211100000.0
2007-09-18 16:39:00,96.6,96.6,96.585,96.6,335400000.0
2007-09-18 16:40:00,96.6,96.61,96.54,96.6,916800000.0
2007-09-18 16:41:00,96.6,96.61,96.54,96.59,660400000.0
2007-09-18 16:42:00,96.59,96.6,96.51,96.59,1052699988.0
2007-09-18 16:43:00,96.59,96.63,96.58,96.615,1122999706.0
2007-09-18 16:44:00,96.61,96.66,96.61,96.65,444700000.0
2007-09-18 16:45:00,96.65,96.65,96.58,96.605,312900000.0
2007-09-18 16:46:00,96.605,96.64,96.6,96.605,723200009.0
2007-09-18 16:47:00,96.605,96.62,96.56,96.59,688200004.0
2007-09-18 16:48:00,96.59,96.61,96.57,96.61,656700004.0
2007-09-18 16:49:00,96.61,96.62,96.56,96.6,424700006.0
2007-09-18 16:50:00,96.59,96.62,96.59,96.6,263699998.0
2007-09-18 16:51:00,96.605,96.67,96.605,96.67,408700001.0
2007-09-18 16:52:00,96.66,96.675,96.63,96.66,687900002.0
2007-09-18 16:53:00,96.66,96.71,96.65,96.71,1362499996.0
2007-09-18 16:54:00,96.72,96.75,96.69,96.75,905399994.0
2007-09-18 16:55:00,96.75,96.8,96.74,96.78,1078900001.0
2007-09-18 16:56:00,96.78,96.81,96.77,96.79,1006300002.0
2007-09-18 16:57:00,96.79,96.805,96.75,96.8,923699993.0
2007-09-18 16:58:00,96.8,96.8,96.74,96.77,1302999994.0
2007-09-18 16:59:00,96.77,96.82,96.74,96.82,1185999994.0
2007-09-18 17:00:00,96.81,96.82,96.75,96.82,1454699989.0
2007-09-18 17:01:00,96.82,96.84,96.78,96.79,1416600002.0
2007-09-18 17:02:00,96.79,96.81,96.75,96.8,1208399986.0
2007-09-18 17:03:00,96.8,96.83,96.77,96.8,632299993.0
2007-09-18 17:04:00,96.8,96.83,96.77,96.82,820099992.0
2007-09-18 17:05:00,96.82,96.87,96.79,96.83,911700000.0
2007-09-18 17:06:00,96.83,96.84,96.79,96.83,762599995.0
2007-09-18 17:07:00,96.83,96.88,96.82,96.88,775599994.0
2007-09-18 17:08:00,96.88,96.88,96.83,96.86,642099988.0
2007-09-18 17:09:00,96.86,96.89,96.86,96.86,684999994.0
2007-09-18 17:10:00,96.85,96.88,96.84,96.85,781199988.0
2007-09-18 17:11:00,96.85,96.895,96.84,96.895,731299996.0
2007-09-18 17:12:00,96.89,96.9,96.87,96.9,489699997.0
2007-09-18 17:13:00,96.9,96.905,96.835,96.85,1228199999.0
2007-09-18 17:14:00,96.85,96.885,96.85,96.855,923900001.0
2007-09-18 17:15:00,96.85,96.865,96.84,96.855,792500004.0
2007-09-18 17:16:00,96.855,96.855,96.79,96.825,812600004.0
2007-09-18 17:17:00,96.83,96.83,96.8,96.8,383400000.0
2007-09-18 17:18:00,96.81,96.89,96.81,96.88,376200000.0
2007-09-18 17:19:00,96.88,96.88,96.81,96.82,862499995.0
2007-09-18 17:20:00,96.82,96.84,96.81,96.825,571599999.0
2007-09-18 17:21:00,96.83,96.86,96.82,96.84,733699996.0
2007-09-18 17:22:00,96.84,96.85,96.82,96.83,862800000.0
2007-09-18 17:23:00,96.83,96.84,96.81,96.82,499600000.0
2007-09-18 17:24:00,96.82,96.83,96.78,96.8,606299997.0
2007-09-18 17:25:00,96.84,96.85,96.83,96.85,495800002.0
2007-09-18 17:26:00,96.85,96.86,96.815,96.815,1177699980.0
2007-09-18 17:27:00,96.82,96.83,96.76,96.77,966200001.0
2007-09-18 17:28:00,96.77,96.79,96.74,96.77,809000001.0
2007-09-18 17:29:00,96.77,96.82,96.75,96.81,943399999.0
2007-09-18 17:30:00,96.81,96.81,96.74,96.79,616999994.0
2007-09-18 17:31:00,96.79,96.79,96.74,96.76,652200000.0
2007-09-18 17:32:00,96.76,96.76,96.7,96.75,972800005.0
2007-09-18 17:33:00,96.75,96.76,96.72,96.76,1055600001.0
2007-09-18 17:34:00,96.77,96.77,96.755,96.755,442800000.0
2007-09-18 17:35:00,96.76,96.78,96.76,96.77,638699997.0
2007-09-18 17:36:00,96.77,96.78,96.74,96.75,988400002.0
2007-09-18 17:37:00,96.75,96.76,96.71,96.72,769400011.0
2007-09-18 17:38:00,96.71,96.735,96.68,96.735,1021299996.0
2007-09-18 17:39:00,96.74,96.77,96.73,96.76,629800000.0
2007-09-18 17:40:00,96.77,96.78,96.72,96.75,867999996.0
2007-09-18 17:41:00,96.755,96.82,96.75,96.79,866799996.0
2007-09-18 17:42:00,96.78,96.82,96.76,96.81,1880699973.0
2007-09-18 17:43:00,96.81,96.82,96.75,96.8,1148699983.0
2007-09-18 17:44:00,96.8,96.81,96.76,96.76,847199999.0
2007-09-18 17:45:00,96.76,96.775,96.73,96.76,602300001.0
2007-09-18 17:46:00,96.77,96.81,96.77,96.81,420200005.0
2007-09-18 17:47:00,96.81,96.82,96.77,96.79,894700014.0
2007-09-18 17:48:00,96.79,96.8,96.77,96.78,477600003.0
2007-09-18 17:49:00,96.78,96.78,96.76,96.77,785800000.0
2007-09-18 17:50:00,96.77,96.78,96.77,96.77,81600000.0
2007-09-18 17:51:00,96.74,96.78,96.73,96.78,204900000.0
2007-09-18 17:52:00,96.77,96.78,96.73,96.78,333100002.0
2007-09-18 17:53:00,96.78,96.8,96.78,96.8,350500005.0
2007-09-18 17:54:00,96.8,96.82,96.77,96.81,291400001.0
2007-09-18 17:55:00,96.81,96.81,96.76,96.78,328400003.0
2007-09-18 17:56:00,96.78,96.79,96.74,96.79,314600003.0
2007-09-18 17:57:00,96.79,96.8,96.75,96.79,544600003.0
2007-09-18 17:58:00,96.79,96.79,96.74,96.77,110400000.0
2007-09-18 17:59:00,96.78,96.79,96.74,96.78,410600006.0
2007-09-18 18:00:00,96.78,96.81,96.75,96.79,797800007.0
2007-09-18 18:01:00,96.79,96.81,96.77,96.81,136000001.0
2007-09-18 18:02:00,96.81,96.83,96.81,96.83,126900000.0
2007-09-18 18:03:00,96.83,96.84,96.83,96.83,233700000.0
2007-09-18 18:04:00,96.83,96.85,96.815,96.82,281000000.0
2007-09-18 18:05:00,96.82,96.825,96.77,96.825,162500000.0
2007-09-18 18:06:00,96.825,96.825,96.81,96.82,38200000.0
2007-09-18 18:07:00,96.81,96.82,96.795,96.795,69500000.0
2007-09-18 18:08:00,96.79,96.805,96.78,96.79,122999999.0
2007-09-18 18:09:00,96.79,96.82,96.79,96.81,239000000.0
2007-09-18 18:10:00,96.805,96.83,96.76,96.82,455200004.0
2007-09-18 18:11:00,96.82,96.82,96.8,96.8,305599999.0
2007-09-18 18:12:00,96.8,96.81,96.78,96.78,536000000.0
2007-09-18 18:13:00,96.79,96.79,96.72,96.74,520889080.0
2007-09-18 18:14:00,96.75,96.78,96.74,96.78,709499999.0
2007-09-18 18:15:00,96.78,96.8,96.77,96.79,479100000.0
2007-09-18 18:16:00,96.79,96.8,96.74,96.8,645799999.0
2007-09-18 18:17:00,96.79,96.8,96.77,96.77,500899994.0
2007-09-18 18:18:00,96.78,96.81,96.78,96.79,449800000.0
2007-09-18 18:19:00,96.79,96.8,96.79,96.8,226399998.0
2007-09-18 18:20:00,96.8,96.82,96.8,96.81,159299999.0
2007-09-18 18:21:00,96.82,96.83,96.8,96.82,405099999.0
2007-09-18 18:22:00,96.83,96.83,96.82,96.82,265800000.0
2007-09-18 18:23:00,96.83,96.83,96.81,96.81,215400000.0
2007-09-18 18:24:00,96.8,96.83,96.8,96.815,330899999.0
2007-09-18 18:25:00,96.82,96.83,96.81,96.83,192999999.0
2007-09-18 18:26:00,96.83,96.83,96.82,96.82,208799999.0
2007-09-18 18:27:00,96.82,96.85,96.82,96.85,177200000.0
2007-09-18 18:28:00,96.85,96.86,96.83,96.85,192100000.0
2007-09-18 18:29:00,96.85,96.85,96.77,96.8,291500000.0
2007-09-18 18:30:00,96.8,96.82,96.75,96.785,673400000.0
2007-09-18 18:31:00,96.79,96.8,96.75,96.78,523000000.0
2007-09-18 18:32:00,96.775,96.78,96.74,96.76,515299996.0
2007-09-18 18:33:00,96.76,96.785,96.74,96.78,368400000.0
2007-09-18 18:34:00,96.78,96.82,96.78,96.8,229500000.0
2007-09-18 18:35:00,96.8,96.81,96.785,96.785,201200000.0
2007-09-18 18:36:00,96.785,96.83,96.77,96.83,484700000.0
2007-09-18 18:37:00,96.8,96.83,96.8,96.81,286800001.0
2007-09-18 18:38:00,96.81,96.86,96.77,96.85,489999999.0
2007-09-18 18:39:00,96.85,96.87,96.83,96.84,377299999.0
2007-09-18 18:40:00,96.835,96.85,96.81,96.84,441299998.0
2007-09-18 18:41:00,96.84,96.84,96.81,96.81,222599999.0
2007-09-18 18:42:00,96.82,96.82,96.82,96.82,56000000.0
2007-09-18 18:43:00,96.82,96.82,96.805,96.81,129400001.0
2007-09-18 18:44:00,96.81,96.82,96.81,96.81,339800001.0
2007-09-18 18:45:00,96.82,96.83,96.8,96.81,864799992.0
2007-09-18 18:46:00,96.81,96.81,96.785,96.81,427399996.0
2007-09-18 18:47:00,96.81,96.82,96.77,96.81,366799994.0
2007-09-18 18:48:00,96.8,96.84,96.8,96.84,735499998.0
2007-09-18 18:49:00,96.84,96.84,96.82,96.83,168200000.0
2007-09-18 18:50:00,96.83,96.83,96.77,96.79,348200003.0
2007-09-18 18:51:00,96.795,96.8,96.76,96.76,438700001.0
2007-09-18 18:52:00,96.79,96.8,96.77,96.79,437199994.0
2007-09-18 18:53:00,96.78,96.79,96.76,96.765,318300000.0
2007-09-18 18:54:00,96.77,96.77,96.74,96.75,584000007.0
2007-09-18 18:55:00,96.75,96.76,96.72,96.75,219199999.0
2007-09-18 18:56:00,96.75,96.77,96.75,96.76,311900004.0
2007-09-18 18:57:00,96.76,96.76,96.76,96.76,102000000.0
2007-09-18 18:58:00,96.76,96.82,96.76,96.81,785599997.0
2007-09-18 18:59:00,96.8,96.81,96.78,96.79,368400000.0
2007-09-18 19:00:00,96.79,96.8,96.79,96.8,386000001.0
2007-09-18 19:01:00,96.8,96.825,96.8,96.825,354900003.0
2007-09-18 19:02:00,96.82,96.83,96.81,96.81,39100000.0
2007-09-18 19:03:00,96.81,96.81,96.8,96.8,33500000.0
2007-09-18 19:04:00,96.81,96.82,96.805,96.82,88200000.0
2007-09-18 19:05:00,96.82,96.83,96.81,96.825,37600000.0
2007-09-18 19:06:00,96.83,96.835,96.825,96.835,28500000.0
2007-09-18 19:07:00,96.83,96.83,96.8,96.81,315900000.0
2007-09-18 19:08:00,96.8,96.805,96.77,96.77,600599996.0
2007-09-18 19:09:00,96.78,96.81,96.78,96.81,670299993.0
2007-09-18 19:10:00,96.81,96.83,96.81,96.83,524000007.0
2007-09-18 19:11:00,96.83,96.84,96.83,96.84,149600000.0
2007-09-18 19:12:00,96.85,96.85,96.83,96.83,259200000.0
2007-09-18 19:13:00,96.83,96.84,96.83,96.84,89600000.0
2007-09-18 19:14:00,96.84,96.85,96.83,96.85,515900000.0
2007-09-18 19:15:00,96.85,96.85,96.85,96.85,100000000.0
2007-09-18 19:16:00,96.85,96.85,96.85,96.85,178600000.0
2007-09-18 19:17:00,96.85,96.86,96.85,96.85,231600000.0
2007-09-18 19:18:00,96.85,96.86,96.845,96.85,182200000.0
2007-09-18 19:19:00,96.85,96.86,96.85,96.86,229699999.0
2007-09-18 19:20:00,96.86,96.86,96.85,96.86,148800000.0
2007-09-18 19:21:00,96.86,96.86,96.85,96.85,177800000.0
2007-09-18 19:22:00,96.855,96.86,96.85,96.85,141800001.0
2007-09-18 19:23:00,96.85,96.85,96.84,96.84,96400000.0
2007-09-18 19:24:00,96.84,96.85,96.84,96.85,93600004.0
2007-09-18 19:25:00,96.85,96.87,96.85,96.87,129200000.0
2007-09-18 19:26:00,96.87,96.9,96.87,96.9,382200001.0
2007-09-18 19:27:00,96.9,96.91,96.9,96.9,404599998.0
2007-09-18 19:28:00,96.9,96.9,96.89,96.89,552199995.0
2007-09-18 19:29:00,96.89,96.96,96.88,96.96,705600005.0
2007-09-18 19:30:00,96.96,96.99,96.95,96.97,708799999.0
2007-09-18 19:31:00,96.97,96.97,96.915,96.94,1115999992.0
2007-09-18 19:32:00,96.94,96.96,96.93,96.95,645300000.0
2007-09-18 19:33:00,96.95,96.96,96.92,96.92,503299999.0
2007-09-18 19:34:00,96.93,96.99,96.92,96.99,660700002.0
2007-09-18 19:35:00,96.99,97.01,96.91,96.91,1589399992.0
2007-09-18 19:36:00,96.91,96.94,96.895,96.93,1072799981.0
2007-09-18 19:37:00,96.93,96.93,96.9,96.91,657300004.0
2007-09-18 19:38:00,96.92,96.94,96.905,96.92,526700002.0
2007-09-18 19:39:00,96.92,96.93,96.92,96.93,566200001.0
2007-09-18 19:40:00,96.93,96.95,96.89,96.89,701599999.0
2007-09-18 19:41:00,96.89,96.9,96.85,96.86,773199999.0
2007-09-18 19:42:00,96.86,96.89,96.86,96.87,584400003.0
2007-09-18 19:43:00,96.87,96.88,96.87,96.87,531199999.0
2007-09-18 19:44:00,96.87,96.87,96.83,96.84,615199995.0
2007-09-18 19:45:00,96.84,96.9,96.84,96.9,1034900001.0
2007-09-18 19:46:00,96.9,96.9,96.88,96.885,591400000.0
2007-09-18 19:47:00,96.89,96.9,96.87,96.87,782000000.0
2007-09-18 19:48:00,96.87,96.88,96.87,96.88,428199998.0
2007-09-18 19:49:00,96.88,96.88,96.86,96.87,206700000.0
2007-09-18 19:50:00,96.87,96.89,96.87,96.88,733599995.0
2007-09-18 19:51:00,96.88,96.9,96.88,96.89,617699995.0
2007-09-18 19:52:00,96.9,96.94,96.89,96.94,1427399996.0
2007-09-18 19:53:00,96.94,96.96,96.93,96.96,490200003.0
2007-09-18 19:54:00,96.96,96.96,96.94,96.95,259499999.0
2007-09-18 19:55:00,96.95,96.96,96.93,96.94,472800000.0
2007-09-18 19:56:00,96.94,96.96,96.93,96.96,358600001.0
2007-09-18 19:57:00,96.97,97.04,96.94,97.04,1182099997.0
2007-09-18 19:58:00,97.04,97.05,96.98,97.03,1162199991.0
2007-09-18 19:59:00,97.03,97.06,97.01,97.05,957599990.0
2007-09-18 20:00:00,97.05,97.08,97.03,97.07,639399998.0
2007-09-18 20:01:00,97.07,97.13,97.07,97.11,1090100002.0
2007-09-18 20:02:00,97.11,97.12,97.09,97.09,696999999.0
2007-09-18 20:03:00,97.09,97.09,97.03,97.055,750399997.0
2007-09-18 20:04:00,97.055,97.09,97.04,97.09,685200002.0
2007-09-18 20:05:00,97.09,97.09,97.025,97.03,462300003.0
2007-09-18 20:06:00,97.04,97.06,97.03,97.05,686199997.0
2007-09-18 20:07:00,97.05,97.08,97.04,97.08,541899997.0
2007-09-18 20:08:00,97.08,97.1,97.05,97.055,1080800004.0
2007-09-18 20:09:00,97.06,97.1,97.05,97.09,455000001.0
2007-09-18 20:10:00,97.08,97.12,97.06,97.1,1119900000.0
2007-09-18 20:11:00,97.1,97.12,97.09,97.1,524100000.0
2007-09-18 20:12:00,97.11,97.11,97.03,97.07,757299998.0
2007-09-18 20:13:00,97.06,97.135,97.06,97.1,1007799992.0
2007-09-18 20:14:00,97.11,97.12,96.98,97.04,455900000.0
2007-09-18 20:15:00,97.07,98.65,96.92,97.87,415299999.0
2007-09-18 20:16:00,97.87,97.99,97.7,97.78,1077300000.0
2007-09-18 20:17:00,97.8,98.01,97.66,97.9,465899998.0
2007-09-18 20:18:00,97.92,98.05,97.6,97.62,746300000.0
2007-09-18 20:19:00,97.63,97.63,97.29,97.41,932899998.0
2007-09-18 20:20:00,97.41,97.47,97.35,97.42,784800000.0
2007-09-18 20:21:00,97.41,97.41,96.94,97.15,999999999.0
2007-09-18 20:22:00,97.13,97.33,97.12,97.18,1453899999.0
2007-09-18 20:23:00,97.17,97.4,97.16,97.4,1704999999.0
2007-09-18 20:24:00,97.41,97.47,97.31,97.33,1257499998.0
2007-09-18 20:25:00,97.33,97.33,97.07,97.13,1774699988.0
2007-09-18 20:26:00,97.13,97.19,97.08,97.12,1632099993.0
2007-09-18 20:27:00,97.12,97.29,97.11,97.26,1670599993.0
2007-09-18 20:28:00,97.27,97.33,97.235,97.26,1771899992.0
2007-09-18 20:29:00,97.26,97.395,97.21,97.22,1124099999.0
2007-09-18 20:30:00,97.22,97.42,97.2,97.4,1853899992.0
2007-09-18 20:31:00,97.4,97.5,97.38,97.44,1461499988.0
2007-09-18 20:32:00,97.44,97.83,97.41,97.79,1655399991.0
2007-09-18 20:33:00,97.8,98.0,97.75,97.75,1381499984.0
2007-09-18 20:34:00,97.73,97.96,97.69,97.94,1381499984.0
2007-09-18 20:35:00,97.96,97.98,97.89,97.96,1381499984.0
2007-09-18 20:36:00,98.07,98.07,97.775,97.89,1381499984.0
2007-09-18 20:37:00,97.88,97.96,97.82,97.94,883999992.0
2007-09-18 20:38:00,97.93,97.96,97.82,97.87,1642499986.0
2007-09-18 20:39:00,97.87,97.99,97.785,97.99,1587199992.0
2007-09-18 20:40:00,97.98,98.14,97.98,98.12,1009199997.0
2007-09-18 20:41:00,98.13,98.17,98.04,98.135,1380799994.0
2007-09-18 20:42:00,98.14,98.16,98.01,98.02,788299996.0
2007-09-18 20:43:00,98.02,98.14,98.01,98.13,1868699993.0
2007-09-18 20:44:00,98.13,98.13,98.035,98.1,1044699998.0
2007-09-18 20:45:00,98.06,98.07,98.06,98.07,44000000.0
2007-09-18 20:46:00,98.08,98.19,98.08,98.12,592099995.0
2007-09-18 20:47:00,98.13,98.16,98.1,98.13,1254400010.0
2007-09-18 20:48:00,98.14,98.17,98.11,98.14,853799991.0
2007-09-18 20:49:00,98.14,98.195,98.14,98.15,1056499999.0
2007-09-18 20:50:00,98.15,98.24,98.1,98.185,1304000009.0
2007-09-18 20:51:00,98.15,98.22,98.12,98.195,1296099994.0
2007-09-18 20:52:00,98.16,98.19,98.08,98.12,1180100013.0
2007-09-18 20:53:00,98.125,98.15,98.1,98.11,1180100013.0
2007-09-18 20:54:00,98.11,98.15,98.06,98.11,1600600003.0
2007-09-18 20:55:00,98.115,98.2,98.09,98.18,1342700012.0
2007-09-18 20:56:00,98.18,98.2,98.12,98.14,1407800005.0
2007-09-18 20:57:00,98.14,98.17,98.1,98.15,1431600012.0
2007-09-18 20:58:00,98.17,98.245,98.16,98.235,845700002.0
2007-09-18 20:59:00,98.23,98.3,98.23,98.285,1349200003.0
2007-09-18 21:00:00,98.285,98.3,98.24,98.28,574900000.0
2007-09-18 21:01:00,98.28,98.31,98.21,98.24,511900001.0
2007-09-18 21:02:00,98.24,98.24,98.17,98.21,998199997.0
2007-09-18 21:03:00,98.21,98.25,98.2,98.25,973200004.0
2007-09-18 21:04:00,98.25,98.38,98.25,98.35,1269299992.0
2007-09-18 21:05:00,98.35,98.36,98.31,98.33,1251599982.0
2007-09-18 21:06:00,98.33,98.34,98.235,98.25,1795700016.0
2007-09-18 21:07:00,98.255,98.265,98.2,98.22,938300005.0
2007-09-18 21:08:00,98.21,98.245,98.19,98.195,699100011.0
2007-09-18 21:09:00,98.2,98.275,98.18,98.25,1623200024.0
2007-09-18 21:10:00,98.25,98.3,98.23,98.3,1007900016.0
2007-09-18 21:11:00,98.3,98.32,98.27,98.27,1294900020.0
2007-09-18 21:12:00,98.27,98.4,98.27,98.385,402700002.0
2007-09-18 21:13:00,98.385,98.425,98.35,98.41,2019500022.0
2007-09-18 21:14:00,98.41,98.48,98.41,98.465,1679500024.0
2007-09-18 21:15:00,98.47,98.61,98.46,98.56,1938500022.0
2007-09-18 21:16:00,98.56,98.74,98.56,98.73,1998600012.0
2007-09-18 21:17:00,98.78,98.83,98.75,98.78,1611400012.0
2007-09-18 21:18:00,98.78,98.81,98.74,98.77,1611400012.0
2007-09-18 21:19:00,98.76,98.865,98.74,98.845,822300000.0
2007-09-18 21:20:00,98.845,99.03,98.845,98.99,1653000002.0
2007-09-18 21:21:00,98.99,99.03,98.93,98.95,1696400009.0
2007-09-18 21:22:00,98.95,99.0,98.94,98.98,939000005.0
2007-09-18 21:23:00,98.98,99.005,98.965,98.995,614900002.0
2007-09-18 21:24:00,99.0,99.0,98.895,98.915,295700001.0
2007-09-18 21:25:00,98.915,98.925,98.89,98.91,1420000001.0
2007-09-18 21:26:00,98.92,98.92,98.83,98.84,1298000020.0
2007-09-18 21:27:00,98.835,98.84,98.77,98.77,2015200031.0
2007-09-18 21:28:00,98.77,98.77,98.68,98.74,1634800005.0
2007-09-18 21:29:00,98.74,98.75,98.71,98.72,1156000007.0
2007-09-18 21:30:00,98.72,98.73,98.7,98.71,1132000018.0
2007-09-18 21:31:00,98.71,98.71,98.615,98.64,1477699995.0
2007-09-18 21:32:00,98.62,98.78,98.62,98.73,1416900003.0
2007-09-18 21:33:00,98.72,98.72,98.68,98.69,1416900003.0
2007-09-18 21:34:00,98.69,98.74,98.65,98.7,1719800029.0
2007-09-18 21:35:00,98.71,98.78,98.71,98.76,929800013.0
2007-09-18 21:36:00,98.76,98.81,98.755,98.8,929800013.0
2007-09-18 21:37:00,98.8,98.825,98.79,98.805,164600000.0
2007-09-18 21:38:00,98.805,98.85,98.8,98.85,159900000.0
2007-09-18 21:39:00,98.85,99.02,98.85,99.01,1417400020.0
2007-09-18 21:40:00,99.01,99.03,98.99,99.0,1154000014.0
2007-09-18 21:41:00,98.99,99.07,98.99,99.04,1866800012.0
2007-09-18 21:42:00,99.045,99.115,99.02,99.08,655300004.0
2007-09-18 21:43:00,99.09,99.105,99.06,99.105,271000000.0
2007-09-18 21:44:00,99.105,99.105,99.05,99.08,186600001.0
2007-09-18 21:45:00,99.08,99.1,99.06,99.07,592600004.0
2007-09-18 21:46:00,99.07,99.11,99.06,99.095,606900000.0
2007-09-18 21:47:00,99.07,99.105,99.07,99.1,66100000.0
2007-09-18 21:48:00,99.105,99.125,98.99,99.02,1386200002.0
2007-09-18 21:49:00,99.01,99.04,99.0,99.01,726700002.0
2007-09-18 21:50:00,99.01,99.01,98.93,98.96,818100008.0
2007-09-18 21:51:00,98.96,98.99,98.93,98.98,924600003.0
2007-09-18 21:52:00,98.98,98.99,98.88,98.88,1060300000.0
2007-09-18 21:53:00,98.87,98.87,98.81,98.84,1098900001.0
2007-09-18 21:54:00,98.84,98.85,98.77,98.79,875900001.0
2007-09-18 21:55:00,98.79,98.825,98.78,98.8,414899998.0
2007-09-18 21:56:00,98.8,98.9,98.8,98.845,1107300006.0
2007-09-18 21:57:00,98.845,98.865,98.81,98.865,329199998.0
2007-09-18 21:58:00,98.865,98.905,98.865,98.89,168200000.0
2007-09-18 21:59:00,98.89,98.905,98.85,98.885,559000003.0
2007-09-18 22:00:00,98.885,98.92,98.86,98.92,290299999.0
2007-09-18 22:01:00,98.92,98.92,98.905,98.91,246899999.0
2007-09-18 22:02:00,98.91,98.935,98.91,98.92,213100000.0
2007-09-18 22:03:00,98.92,99.0,98.92,98.97,492400000.0
2007-09-18 22:04:00,98.97,98.98,98.8,98.88,722900000.0
2007-09-18 22:05:00,98.88,98.89,98.86,98.89,721500000.0
2007-09-18 22:06:00,98.89,98.93,98.85,98.87,447999997.0
2007-09-18 22:07:00,98.85,98.86,98.77,98.81,1188999997.0
2007-09-18 22:08:00,98.805,98.81,98.77,98.81,392899999.0
2007-09-18 22:09:00,98.815,98.845,98.78,98.845,891999996.0
2007-09-18 22:10:00,98.85,98.86,98.81,98.84,517400001.0
2007-09-18 22:11:00,98.84,98.84,98.8,98.83,552600000.0
2007-09-18 22:12:00,98.83,98.83,98.77,98.8,466900001.0
2007-09-18 22:13:00,98.805,98.9,98.8,98.9,693199998.0
2007-09-18 22:14:00,98.895,98.92,98.86,98.88,244700000.0
2007-09-18 22:15:00,98.9,98.92,98.88,98.92,35900000.0
2007-09-18 22:16:00,98.93,98.95,98.86,98.9,291800000.0
2007-09-18 22:17:00,98.87,98.93,98.87,98.9,205700000.0
2007-09-18 22:18:00,98.9,98.92,98.9,98.92,28000000.0
2007-09-18 22:19:00,98.915,98.95,98.9,98.95,471799998.0
2007-09-18 22:20:00,98.95,98.95,98.9,98.92,102300003.0
2007-09-18 22:21:00,98.92,98.92,98.9,98.9,131200005.0
2007-09-18 22:22:00,98.92,98.92,98.9,98.9,47700001.0
2007-09-18 22:23:00,98.9,98.91,98.885,98.905,412000009.0
2007-09-18 22:24:00,98.905,98.905,98.85,98.855,719800002.0
2007-09-18 22:25:00,98.86,98.87,98.855,98.87,47700000.0
2007-09-18 22:26:00,98.87,98.88,98.84,98.875,425800003.0
2007-09-18 22:27:00,98.88,98.88,98.86,98.875,236300000.0
2007-09-18 22:28:00,98.88,98.88,98.86,98.875,213599999.0
2007-09-18 22:29:00,98.88,98.93,98.88,98.91,67000000.0
2007-09-18 22:30:00,98.91,98.94,98.9,98.915,432799998.0
2007-09-18 22:31:00,98.915,98.92,98.87,98.88,372099998.0
2007-09-18 22:32:00,98.88,98.89,98.88,98.89,297100000.0
2007-09-18 22:33:00,98.88,98.885,98.84,98.84,79900000.0
2007-09-18 22:34:00,98.84,98.885,98.83,98.84,445200005.0
2007-09-18 22:35:00,98.845,98.85,98.83,98.84,57599999.0
2007-09-18 22:36:00,98.84,98.865,98.83,98.865,69600000.0
2007-09-18 22:37:00,98.865,98.9,98.845,98.89,238100003.0
2007-09-18 22:38:00,98.89,98.93,98.885,98.9,434600006.0
2007-09-18 22:39:00,98.9,99.02,98.89,99.02,933552510.0
2007-09-18 22:40:00,99.02,99.02,98.92,98.94,345400000.0
2007-09-18 22:41:00,98.93,99.02,98.93,99.0,282200002.0
2007-09-18 22:42:00,99.0,99.02,98.95,99.02,193300000.0
2007-09-18 22:43:00,99.02,99.05,98.95,99.025,472799998.0
2007-09-18 22:44:00,99.025,99.04,98.99,99.03,303600000.0
2007-09-18 22:45:00,99.02,99.055,98.965,98.965,267400000.0
2007-09-18 22:46:00,98.97,99.045,98.93,98.99,328200000.0
2007-09-18 22:47:00,98.99,99.045,98.96,99.03,278799997.0
2007-09-18 22:48:00,99.03,99.03,98.995,99.01,498000002.0
2007-09-18 22:49:00,98.99,99.0,98.99,99.0,162699999.0
2007-09-18 22:50:00,99.0,99.03,98.99,99.0,263200003.0
2007-09-18 22:51:00,99.0,99.0,98.95,98.97,141300000.0
2007-09-18 22:52:00,98.97,99.0,98.97,98.99,504000004.0
2007-09-18 22:53:00,98.99,98.99,98.96,98.99,267500000.0
2007-09-18 22:54:00,98.99,99.01,98.96,98.96,374399997.0
2007-09-18 22:55:00,98.96,98.98,98.9,98.96,720900005.0
2007-09-18 22:56:00,98.96,98.98,98.91,98.98,640000004.0
2007-09-18 22:57:00,98.98,98.98,98.95,98.96,295000006.0
2007-09-18 22:58:00,98.95,98.96,98.95,98.95,119100003.0
2007-09-18 22:59:00,98.95,98.97,98.93,98.93,432300004.0
2007-09-18 23:00:00,98.95,98.95,98.91,98.93,231000000.0
2007-09-18 23:01:00,98.92,98.92,98.89,98.91,48700000.0
2007-09-18 23:02:00,98.9,98.91,98.82,98.88,154900000.0
2007-09-18 23:03:00,98.88,98.91,98.88,98.88,169200000.0
2007-09-18 23:04:00,98.91,98.92,98.85,98.89,151600000.0
2007-09-18 23:05:00,98.88,98.88,98.78,98.81,231200000.0
2007-09-18 23:06:00,98.81,98.84,98.81,98.83,187900000.0
2007-09-18 23:07:00,98.83,98.89,98.82,98.89,159100000.0
2007-09-18 23:08:00,98.89,98.95,98.87,98.88,297700000.0
2007-09-18 23:09:00,98.89,98.93,98.88,98.93,119700000.0
2007-09-18 23:10:00,98.92,98.92,98.87,98.9,112000000.0
2007-09-18 23:11:00,98.91,98.92,98.89,98.9,200300001.0
2007-09-18 23:12:00,98.9,98.94,98.88,98.925,379300002.0
2007-09-18 23:13:00,98.93,98.94,98.92,98.92,81100000.0
2007-09-18 23:14:00,98.92,98.94,98.88,98.91,249000002.0
2007-09-18 23:15:00,98.91,98.95,98.89,98.9,342200006.0
2007-09-18 23:16:00,98.94,98.94,98.9,98.94,329900002.0
2007-09-18 23:17:00,98.95,98.95,98.9,98.92,177100001.0
2007-09-18 23:18:00,98.92,98.93,98.9,98.93,293699999.0
2007-09-18 23:19:00,98.93,98.93,98.86,98.9,446800000.0
2007-09-18 23:20:00,98.91,98.92,98.89,98.92,446699998.0
2007-09-18 23:21:00,98.92,98.94,98.89,98.925,212800000.0
2007-09-18 23:22:00,98.93,98.93,98.9,98.91,218800002.0
2007-09-18 23:23:00,98.92,98.95,98.92,98.94,267600005.0
2007-09-18 23:24:00,98.94,98.94,98.92,98.94,104800001.0
2007-09-18 23:25:00,98.95,98.95,98.92,98.95,147599999.0
2007-09-18 23:26:00,98.95,98.95,98.93,98.93,30900000.0
2007-09-18 23:27:00,98.93,98.935,98.91,98.92,74800000.0
2007-09-18 23:28:00,98.92,98.92,98.89,98.9,250400004.0
2007-09-18 23:29:00,98.91,98.92,98.89,98.915,123300001.0
2007-09-18 23:30:00,98.915,98.93,98.9,98.91,258100000.0
2007-09-18 23:31:00,98.915,98.925,98.9,98.91,152499998.0
2007-09-18 23:32:00,98.92,98.93,98.895,98.91,320500000.0
2007-09-18 23:33:00,98.91,98.91,98.9,98.9,288000000.0
2007-09-18 23:34:00,98.9,98.93,98.9,98.92,184200000.0
2007-09-18 23:35:00,98.92,98.93,98.91,98.93,277900000.0
2007-09-18 23:36:00,98.925,98.925,98.91,98.91,80400000.0
2007-09-18 23:37:00,98.91,98.91,98.9,98.9,8400000.0
2007-09-18 23:38:00,98.9,98.9,98.87,98.88,96000000.0
2007-09-18 23:39:00,98.88,98.88,98.84,98.85,134900002.0
2007-09-18 23:40:00,98.85,98.85,98.82,98.84,132299999.0
2007-09-18 23:41:00,98.84,98.85,98.83,98.85,50000000.0
2007-09-18 23:42:00,98.85,98.87,98.84,98.86,216200000.0
2007-09-18 23:43:00,98.87,98.875,98.85,98.865,362200002.0
2007-09-18 23:44:00,98.865,98.875,98.83,98.84,148000000.0
2007-09-18 23:45:00,98.87,98.875,98.85,98.875,86000000.0
2007-09-18 23:46:00,98.875,98.875,98.85,98.865,40000001.0
2007-09-18 23:47:00,98.865,98.87,98.84,98.845,91600002.0
2007-09-18 23:48:00,98.845,98.845,98.72,98.745,348199998.0
2007-09-18 23:49:00,98.74,98.75,98.72,98.72,344600003.0
2007-09-18 23:50:00,98.72,98.74,98.7,98.7,407400000.0
2007-09-18 23:51:00,98.71,98.72,98.59,98.63,669000001.0
2007-09-18 23:52:00,98.63,98.65,98.55,98.61,506800000.0
2007-09-18 23:53:00,98.61,98.655,98.6,98.65,612100000.0
2007-09-18 23:54:00,98.645,98.7,98.62,98.7,373199999.0
2007-09-18 23:55:00,98.66,98.68,98.65,98.67,305200000.0
2007-09-18 23:56:00,98.67,98.73,98.67,98.73,402800006.0
2007-09-18 23:57:00,98.735,98.75,98.73,98.74,278900000.0
2007-09-18 23:58:00,98.74,98.78,98.74,98.76,454000000.0
2007-09-18 23:59:00,98.77,98.81,98.76,98.805,502399999.0
2007-09-19 00:00:00,98.8,98.8,98.76,98.79,481000000.0
2007-09-19 00:01:00,98.78,98.79,98.77,98.78,568000000.0
2007-09-19 00:02:00,98.78,98.78,98.78,98.78,134800000.0
2007-09-19 00:03:00,98.78,98.78,98.77,98.77,49799999.0
2007-09-19 00:04:00,98.775,98.775,98.77,98.77,63199999.0
2007-09-19 00:05:00,98.77,98.805,98.76,98.76,426800002.0
2007-09-19 00:06:00,98.755,98.76,98.75,98.75,55200000.0
2007-09-19 00:07:00,98.75,98.76,98.73,98.75,250499998.0
2007-09-19 00:08:00,98.76,98.77,98.75,98.76,141800000.0
2007-09-19 00:09:00,98.755,98.76,98.75,98.75,151800000.0
2007-09-19 00:10:00,98.75,98.75,98.71,98.73,260499999.0
2007-09-19 00:11:00,98.74,98.77,98.72,98.755,296199999.0
2007-09-19 00:12:00,98.755,98.76,98.75,98.76,62700000.0
2007-09-19 00:13:00,98.76,98.76,98.76,98.76,28600000.0
2007-09-19 00:14:00,98.75,98.75,98.74,98.74,121300001.0
2007-09-19 00:15:00,98.75,98.75,98.74,98.745,44699999.0
2007-09-19 00:16:00,98.75,98.75,98.75,98.75,16000000.0
2007-09-19 00:17:00,98.74,98.75,98.74,98.75,33400000.0
2007-09-19 00:18:00,98.75,98.75,98.64,98.68,1273699983.0
2007-09-19 00:19:00,98.675,98.71,98.66,98.7,321200001.0
2007-09-19 00:20:00,98.7,98.7,98.68,98.7,284900000.0
2007-09-19 00:21:00,98.69,98.69,98.65,98.66,151200003.0
2007-09-19 00:22:00,98.66,98.69,98.66,98.685,515600002.0
2007-09-19 00:23:00,98.69,98.7,98.67,98.67,529599997.0
2007-09-19 00:24:00,98.68,98.7,98.68,98.69,232000000.0
2007-09-19 00:25:00,98.69,98.69,98.66,98.66,246599997.0
2007-09-19 00:26:00,98.66,98.66,98.65,98.66,212000000.0
2007-09-19 00:27:00,98.66,98.665,98.66,98.66,343700001.0
2007-09-19 00:28:00,98.66,98.66,98.65,98.66,72500001.0
2007-09-19 00:29:00,98.64,98.66,98.62,98.66,220399998.0
2007-09-19 00:30:00,98.64,98.64,98.61,98.62,326300002.0
2007-09-19 00:31:00,98.62,98.62,98.51,98.55,1104700012.0
2007-09-19 00:32:00,98.55,98.56,98.53,98.55,295499994.0
2007-09-19 00:33:00,98.55,98.55,98.52,98.52,230799997.0
2007-09-19 00:34:00,98.52,98.53,98.48,98.51,770600008.0
2007-09-19 00:35:00,98.51,98.53,98.51,98.51,759399991.0
2007-09-19 00:36:00,98.52,98.53,98.5,98.505,818599988.0
2007-09-19 00:37:00,98.51,98.54,98.51,98.53,400599995.0
2007-09-19 00:38:00,98.53,98.53,98.51,98.52,342199989.0
2007-09-19 00:39:00,98.52,98.53,98.52,98.53,83199998.0
2007-09-19 00:40:00,98.53,98.54,98.53,98.54,246799998.0
2007-09-19 00:41:00,98.54,98.57,98.54,98.57,295500000.0
2007-09-19 00:42:00,98.57,98.6,98.57,98.6,135600000.0
2007-09-19 00:43:00,98.6,98.62,98.59,98.61,619899999.0
2007-09-19 00:44:00,98.61,98.66,98.61,98.64,556399995.0
2007-09-19 00:45:00,98.64,98.65,98.62,98.62,517300001.0
2007-09-19 00:46:00,98.62,98.63,98.61,98.61,297399998.0
2007-09-19 00:47:00,98.61,98.63,98.56,98.56,1055700003.0
2007-09-19 00:48:00,98.55,98.6,98.55,98.59,1007500005.0
2007-09-19 00:49:00,98.59,98.595,98.59,98.595,60800000.0
2007-09-19 00:50:00,98.595,98.62,98.59,98.62,240000000.0
2007-09-19 00:51:00,98.61,98.63,98.6,98.63,530999998.0
2007-09-19 00:52:00,98.615,98.65,98.615,98.63,415999993.0
2007-09-19 00:53:00,98.62,98.64,98.58,98.59,532499990.0
2007-09-19 00:54:00,98.59,98.59,98.55,98.57,697899994.0
2007-09-19 00:55:00,98.56,98.61,98.55,98.6,1101099983.0
2007-09-19 00:56:00,98.6,98.605,98.56,98.57,775099982.0
2007-09-19 00:57:00,98.57,98.57,98.47,98.47,496599994.0
2007-09-19 00:58:00,98.48,98.53,98.48,98.53,1064099997.0
2007-09-19 00:59:00,98.54,98.57,98.525,98.53,460499992.0
2007-09-19 01:00:00,98.54,98.54,98.51,98.51,176799999.0
2007-09-19 01:01:00,98.52,98.525,98.5,98.52,509499995.0
2007-09-19 01:02:00,98.525,98.54,98.52,98.54,159599996.0
2007-09-19 01:03:00,98.54,98.54,98.52,98.53,151600000.0
2007-09-19 01:04:00,98.53,98.53,98.42,98.43,772199989.0
2007-09-19 01:05:00,98.42,98.44,98.37,98.37,790399996.0
2007-09-19 01:06:00,98.37,98.42,98.36,98.39,548799996.0
2007-09-19 01:07:00,98.39,98.39,98.29,98.3,546799998.0
2007-09-19 01:08:00,98.3,98.33,98.28,98.29,831199995.0
2007-09-19 01:09:00,98.29,98.38,98.29,98.36,526400000.0
2007-09-19 01:10:00,98.35,98.385,98.35,98.38,260699999.0
2007-09-19 01:11:00,98.37,98.39,98.37,98.38,116399999.0
2007-09-19 01:12:00,98.38,98.405,98.38,98.4,347500000.0
2007-09-19 01:13:00,98.41,98.41,98.37,98.4,281100000.0
2007-09-19 01:14:00,98.405,98.41,98.355,98.395,582100000.0
2007-09-19 01:15:00,98.395,98.4,98.36,98.39,268800000.0
2007-09-19 01:16:00,98.39,98.415,98.37,98.41,161300000.0
2007-09-19 01:17:00,98.41,98.41,98.375,98.4,397500001.0
2007-09-19 01:18:00,98.4,98.41,98.39,98.4,421199998.0
2007-09-19 01:19:00,98.4,98.42,98.39,98.41,438899997.0
2007-09-19 01:20:00,98.41,98.475,98.41,98.47,661599991.0
2007-09-19 01:21:00,98.48,98.57,98.48,98.56,1496099994.0
2007-09-19 01:22:00,98.55,98.59,98.55,98.58,792899990.0
2007-09-19 01:23:00,98.58,98.59,98.52,98.52,745999991.0
2007-09-19 01:24:00,98.52,98.52,98.48,98.49,389400001.0
2007-09-19 01:25:00,98.49,98.49,98.47,98.48,256999998.0
2007-09-19 01:26:00,98.48,98.49,98.48,98.49,242799998.0
2007-09-19 01:27:00,98.49,98.49,98.43,98.44,482799995.0
2007-09-19 01:28:00,98.44,98.45,98.41,98.42,598599996.0
2007-09-19 01:29:00,98.42,98.43,98.39,98.4,931099996.0
2007-09-19 01:30:00,98.38,98.4,98.29,98.29,1084799997.0
2007-09-19 01:31:00,98.29,98.32,98.285,98.32,705999991.0
2007-09-19 01:32:00,98.32,98.37,98.32,98.36,1017699995.0
2007-09-19 01:33:00,98.36,98.38,98.36,98.37,247599997.0
2007-09-19 01:34:00,98.37,98.39,98.35,98.38,484799997.0
2007-09-19 01:35:00,98.38,98.38,98.32,98.35,989899996.0
2007-09-19 01:36:00,98.345,98.42,98.34,98.4,998599994.0
2007-09-19 01:37:00,98.4,98.44,98.39,98.42,513999997.0
2007-09-19 01:38:00,98.42,98.42,98.38,98.39,494599993.0
2007-09-19 01:39:00,98.4,98.4,98.37,98.39,465699996.0
2007-09-19 01:40:00,98.39,98.41,98.38,98.4,556199995.0
2007-09-19 01:41:00,98.4,98.41,98.38,98.38,472200001.0
2007-09-19 01:42:00,98.38,98.4,98.38,98.39,520799998.0
2007-09-19 01:43:00,98.39,98.44,98.39,98.4,602000001.0
2007-09-19 01:44:00,98.41,98.42,98.4,98.42,194200002.0
2007-09-19 01:45:00,98.42,98.46,98.42,98.445,364999997.0
2007-09-19 01:46:00,98.445,98.45,98.41,98.42,486199999.0
2007-09-19 01:47:00,98.425,98.425,98.39,98.41,383300000.0
2007-09-19 01:48:00,98.42,98.42,98.4,98.405,144200000.0
2007-09-19 01:49:00,98.405,98.41,98.345,98.365,692500000.0
2007-09-19 01:50:00,98.345,98.41,98.345,98.405,840199996.0
2007-09-19 01:51:00,98.405,98.42,98.4,98.41,456999997.0
2007-09-19 01:52:00,98.41,98.42,98.4,98.41,380000000.0
2007-09-19 01:53:00,98.41,98.41,98.36,98.36,189299998.0
2007-09-19 01:54:00,98.36,98.37,98.34,98.37,372900000.0
2007-09-19 01:55:00,98.375,98.375,98.29,98.31,823999990.0
2007-09-19 01:56:00,98.3,98.31,98.27,98.31,829099992.0
2007-09-19 01:57:00,98.305,98.31,98.285,98.29,680299990.0
2007-09-19 01:58:00,98.29,98.305,98.29,98.3,388000000.0
2007-09-19 01:59:00,98.305,98.31,98.28,98.295,694299999.0
2007-09-19 02:00:00,98.285,98.3,98.2,98.235,1434699987.0
2007-09-19 02:01:00,98.24,98.255,98.21,98.23,1679899990.0
2007-09-19 02:02:00,98.23,98.3,98.23,98.3,1084699995.0
2007-09-19 02:03:00,98.3,98.34,98.28,98.34,1377100007.0
2007-09-19 02:04:00,98.34,98.35,98.33,98.34,590899999.0
2007-09-19 02:05:00,98.34,98.34,98.255,98.31,741099995.0
2007-09-19 02:06:00,98.31,98.36,98.305,98.36,1111599986.0
2007-09-19 02:07:00,98.36,98.39,98.255,98.39,1001099998.0
2007-09-19 02:08:00,98.39,98.42,98.39,98.41,761499993.0
2007-09-19 02:09:00,98.41,98.42,98.375,98.38,285099999.0
2007-09-19 02:10:00,98.39,98.42,98.385,98.42,431499996.0
2007-09-19 02:11:00,98.42,98.43,98.41,98.43,520799996.0
2007-09-19 02:12:00,98.42,98.435,98.4,98.43,548099996.0
2007-09-19 02:13:00,98.43,98.45,98.42,98.42,221500001.0
2007-09-19 02:14:00,98.42,98.44,98.41,98.43,634300000.0
2007-09-19 02:15:00,98.44,98.45,98.43,98.43,424500000.0
2007-09-19 02:16:00,98.42,98.44,98.41,98.43,355300000.0
2007-09-19 02:17:00,98.43,98.47,98.425,98.47,210500000.0
2007-09-19 02:18:00,98.47,98.49,98.44,98.45,859799993.0
2007-09-19 02:19:00,98.45,98.47,98.45,98.46,504799993.0
2007-09-19 02:20:00,98.46,98.51,98.46,98.485,516099998.0
2007-09-19 02:21:00,98.48,98.49,98.47,98.485,257000002.0
2007-09-19 02:22:00,98.485,98.495,98.48,98.495,486700007.0
2007-09-19 02:23:00,98.49,98.51,98.47,98.505,810499996.0
2007-09-19 02:24:00,98.5,98.525,98.49,98.525,99400000.0
2007-09-19 02:25:00,98.525,98.55,98.51,98.54,269299998.0
2007-09-19 02:26:00,98.53,98.57,98.52,98.54,526199991.0
2007-09-19 02:27:00,98.54,98.54,98.48,98.5,591399996.0
2007-09-19 02:28:00,98.5,98.5,98.45,98.47,154600000.0
2007-09-19 02:29:00,98.47,98.475,98.45,98.47,155000000.0
2007-09-19 02:30:00,98.47,98.47,98.46,98.47,281500000.0
2007-09-19 02:31:00,98.47,98.47,98.46,98.47,140200000.0
2007-09-19 02:32:00,98.47,98.505,98.47,98.5,251500000.0
2007-09-19 02:33:00,98.5,98.51,98.48,98.51,493699996.0
2007-09-19 02:34:00,98.5,98.51,98.5,98.5,356499999.0
2007-09-19 02:35:00,98.5,98.5,98.49,98.5,183799998.0
2007-09-19 02:36:00,98.5,98.5,98.475,98.49,265899998.0
2007-09-19 02:37:00,98.49,98.51,98.47,98.51,617299993.0
2007-09-19 02:38:00,98.5,98.54,98.5,98.54,509999994.0
2007-09-19 02:39:00,98.53,98.53,98.505,98.51,536799997.0
2007-09-19 02:40:00,98.51,98.53,98.46,98.465,1042999985.0
2007-09-19 02:41:00,98.48,98.5,98.48,98.485,454199998.0
2007-09-19 02:42:00,98.49,98.5,98.46,98.47,817499999.0
2007-09-19 02:43:00,98.48,98.48,98.48,98.48,44300001.0
2007-09-19 02:44:00,98.47,98.48,98.47,98.48,296600002.0
2007-09-19 02:45:00,98.475,98.49,98.47,98.49,389200001.0
2007-09-19 02:46:00,98.49,98.49,98.47,98.49,455800000.0
2007-09-19 02:47:00,98.49,98.49,98.47,98.49,292400002.0
2007-09-19 02:48:00,98.49,98.5,98.48,98.5,163100001.0
2007-09-19 02:49:00,98.5,98.505,98.5,98.505,24600000.0
2007-09-19 02:50:00,98.505,98.515,98.49,98.49,188500000.0
2007-09-19 02:51:00,98.5,98.51,98.49,98.51,279199999.0
2007-09-19 02:52:00,98.51,98.54,98.505,98.54,430899994.0
2007-09-19 02:53:00,98.54,98.55,98.53,98.54,61400000.0
2007-09-19 02:54:00,98.53,98.55,98.52,98.52,316099995.0
2007-09-19 02:55:00,98.52,98.545,98.51,98.545,337899997.0
2007-09-19 02:56:00,98.55,98.56,98.525,98.53,825299987.0
2007-09-19 02:57:00,98.54,98.55,98.53,98.55,521899993.0
2007-09-19 02:58:00,98.55,98.58,98.54,98.55,626799992.0
2007-09-19 02:59:00,98.55,98.56,98.54,98.55,766199994.0
2007-09-19 03:00:00,98.55,98.57,98.54,98.555,938499986.0
2007-09-19 03:01:00,98.56,98.57,98.52,98.53,723099989.0
2007-09-19 03:02:00,98.53,98.55,98.52,98.55,597399994.0
2007-09-19 03:03:00,98.55,98.55,98.53,98.54,604899996.0
2007-09-19 03:04:00,98.53,98.59,98.53,98.58,895399988.0
2007-09-19 03:05:00,98.59,98.59,98.58,98.58,441999987.0
2007-09-19 03:06:00,98.58,98.61,98.57,98.6,733399989.0
2007-09-19 03:07:00,98.6,98.6,98.57,98.57,588099987.0
2007-09-19 03:08:00,98.57,98.62,98.57,98.6,685883629.0
2007-09-19 03:09:00,98.6,98.66,98.6,98.65,792099996.0
2007-09-19 03:10:00,98.65,98.67,98.64,98.65,700000003.0
2007-09-19 03:11:00,98.65,98.685,98.65,98.68,298000001.0
2007-09-19 03:12:00,98.68,98.68,98.63,98.63,620199998.0
2007-09-19 03:13:00,98.63,98.685,98.63,98.685,334200000.0
2007-09-19 03:14:00,98.69,98.73,98.69,98.7,376300000.0
2007-09-19 03:15:00,98.7,98.71,98.655,98.68,993400009.0
2007-09-19 03:16:00,98.68,98.685,98.65,98.68,93299999.0
2007-09-19 03:17:00,98.675,98.685,98.66,98.67,250799999.0
2007-09-19 03:18:00,98.68,98.69,98.66,98.69,138799999.0
2007-09-19 03:19:00,98.7,98.715,98.68,98.7,182200000.0
2007-09-19 03:20:00,98.7,98.735,98.7,98.72,353600001.0
2007-09-19 03:21:00,98.72,98.77,98.72,98.725,975800005.0
2007-09-19 03:22:00,98.725,98.74,98.71,98.72,584199994.0
2007-09-19 03:23:00,98.71,98.72,98.68,98.68,376199996.0
2007-09-19 03:24:00,98.67,98.72,98.655,98.71,1660399999.0
2007-09-19 03:25:00,98.71,98.72,98.68,98.69,1370000001.0
2007-09-19 03:26:00,98.69,98.75,98.68,98.75,856799987.0
2007-09-19 03:27:00,98.75,98.78,98.74,98.74,1052500000.0
2007-09-19 03:28:00,98.74,98.74,98.7,98.71,1242899991.0
2007-09-19 03:29:00,98.71,98.71,98.67,98.67,817599988.0
2007-09-19 03:30:00,98.67,98.71,98.66,98.7,750299990.0
2007-09-19 03:31:00,98.7,98.71,98.67,98.675,1167999988.0
2007-09-19 03:32:00,98.68,98.68,98.66,98.67,741999993.0
2007-09-19 03:33:00,98.66,98.69,98.66,98.675,386099998.0
2007-09-19 03:34:00,98.68,98.7,98.68,98.69,447399993.0
2007-09-19 03:35:00,98.69,98.72,98.69,98.72,678999991.0
2007-09-19 03:36:00,98.72,98.72,98.71,98.72,104000000.0
2007-09-19 03:37:00,98.72,98.74,98.71,98.74,729099986.0
2007-09-19 03:38:00,98.74,98.74,98.705,98.71,508399995.0
2007-09-19 03:39:00,98.7,98.73,98.7,98.72,478399992.0
2007-09-19 03:40:00,98.72,98.72,98.69,98.69,318799997.0
2007-09-19 03:41:00,98.69,98.705,98.69,98.7,108200000.0
2007-09-19 03:42:00,98.7,98.715,98.69,98.695,208900000.0
2007-09-19 03:43:00,98.7,98.72,98.69,98.7,581300000.0
2007-09-19 03:44:00,98.695,98.73,98.69,98.71,677099997.0
2007-09-19 03:45:00,98.71,98.72,98.69,98.7,781000001.0
2007-09-19 03:46:00,98.7,98.725,98.7,98.705,582300003.0
2007-09-19 03:47:00,98.705,98.705,98.68,98.68,120000000.0
2007-09-19 03:48:00,98.69,98.71,98.68,98.7,244600000.0
2007-09-19 03:49:00,98.7,98.715,98.7,98.7,169400000.0
2007-09-19 03:50:00,98.7,98.7,98.665,98.67,363900001.0
2007-09-19 03:51:00,98.67,98.685,98.66,98.68,456200000.0
2007-09-19 03:52:00,98.68,98.68,98.66,98.665,249900000.0
2007-09-19 03:53:00,98.66,98.67,98.655,98.665,150300000.0
2007-09-19 03:54:00,98.665,98.69,98.66,98.68,427499997.0
2007-09-19 03:55:00,98.68,98.68,98.68,98.68,64000000.0
2007-09-19 03:56:00,98.68,98.73,98.68,98.72,1338099985.0
2007-09-19 03:57:00,98.72,98.75,98.7,98.73,936699985.0
2007-09-19 03:58:00,98.74,98.76,98.73,98.74,1061799979.0
2007-09-19 03:59:00,98.74,98.74,98.7,98.71,491100004.0
2007-09-19 04:00:00,98.72,98.75,98.72,98.75,1169600002.0
2007-09-19 04:01:00,98.75,98.795,98.75,98.78,1390699992.0
2007-09-19 04:02:00,98.79,98.79,98.75,98.76,1021399980.0
2007-09-19 04:03:00,98.76,98.77,98.72,98.73,776999987.0
2007-09-19 04:04:00,98.73,98.81,98.73,98.79,991699989.0
2007-09-19 04:05:00,98.79,98.79,98.76,98.78,309099999.0
2007-09-19 04:06:00,98.78,98.79,98.75,98.765,781799996.0
2007-09-19 04:07:00,98.77,98.77,98.745,98.75,354699994.0
2007-09-19 04:08:00,98.75,98.77,98.74,98.74,597799995.0
2007-09-19 04:09:00,98.735,98.75,98.72,98.72,409899998.0
2007-09-19 04:10:00,98.72,98.76,98.72,98.76,619199990.0
2007-09-19 04:11:00,98.76,98.76,98.75,98.755,92000000.0
2007-09-19 04:12:00,98.75,98.75,98.72,98.74,816799994.0
2007-09-19 04:13:00,98.74,98.74,98.72,98.73,360000000.0
2007-09-19 04:14:00,98.73,98.74,98.72,98.73,432000000.0
2007-09-19 04:15:00,98.73,98.73,98.66,98.66,1086499989.0
2007-09-19 04:16:00,98.64,98.67,98.61,98.63,1576499991.0
2007-09-19 04:17:00,98.64,98.72,98.63,98.71,1698999990.0
2007-09-19 04:18:00,98.71,98.71,98.69,98.7,858099993.0
2007-09-19 04:19:00,98.7,98.73,98.69,98.72,1065399980.0
2007-09-19 04:20:00,98.72,98.73,98.7,98.7,900899980.0
2007-09-19 04:21:00,98.71,98.72,98.7,98.71,526799999.0
2007-09-19 04:22:00,98.71,98.72,98.69,98.7,644699990.0
2007-09-19 04:23:00,98.7,98.72,98.68,98.72,882299988.0
2007-09-19 04:24:00,98.71,98.71,98.69,98.69,618599998.0
2007-09-19 04:25:00,98.69,98.71,98.67,98.705,831400001.0
2007-09-19 04:26:00,98.71,98.71,98.7,98.7,316700000.0
2007-09-19 04:27:00,98.7,98.71,98.7,98.71,586399998.0
2007-09-19 04:28:00,98.71,98.72,98.7,98.72,912399986.0
2007-09-19 04:29:00,98.72,98.72,98.69,98.71,415999998.0
2007-09-19 04:30:00,98.71,98.72,98.69,98.705,1145999995.0
2007-09-19 04:31:00,98.71,98.71,98.69,98.7,1112599996.0
2007-09-19 04:32:00,98.7,98.71,98.7,98.71,357299996.0
2007-09-19 04:33:00,98.71,98.72,98.71,98.72,146000001.0
2007-09-19 04:34:00,98.72,98.74,98.72,98.73,418799997.0
2007-09-19 04:35:00,98.73,98.74,98.72,98.74,322199997.0
2007-09-19 04:36:00,98.74,98.75,98.74,98.75,493499995.0
2007-09-19 04:37:00,98.75,98.75,98.74,98.75,295699995.0
2007-09-19 04:38:00,98.75,98.75,98.72,98.73,363399992.0
2007-09-19 04:39:00,98.73,98.73,98.71,98.71,564199990.0
2007-09-19 04:40:00,98.71,98.72,98.68,98.695,575199997.0
2007-09-19 04:41:00,98.69,98.73,98.68,98.7,530399998.0
2007-09-19 04:42:00,98.7,98.71,98.7,98.7,247999993.0
2007-09-19 04:43:00,98.7,98.71,98.69,98.69,512599990.0
2007-09-19 04:44:00,98.69,98.7,98.68,98.7,592299992.0
2007-09-19 04:45:00,98.7,98.7,98.68,98.7,254999996.0
2007-09-19 04:46:00,98.69,98.7,98.68,98.69,1528199998.0
2007-09-19 04:47:00,98.7,98.74,98.7,98.74,463300000.0
2007-09-19 04:48:00,98.74,98.765,98.74,98.74,432399996.0
2007-09-19 04:49:00,98.74,98.765,98.725,98.73,522999997.0
2007-09-19 04:50:00,98.73,98.75,98.72,98.745,459900000.0
2007-09-19 04:51:00,98.75,98.75,98.74,98.745,305699996.0
2007-09-19 04:52:00,98.74,98.755,98.74,98.74,569999988.0
2007-09-19 04:53:00,98.745,98.76,98.74,98.76,479999994.0
2007-09-19 04:54:00,98.76,98.775,98.75,98.765,235600000.0
2007-09-19 04:55:00,98.765,98.78,98.76,98.78,320599995.0
2007-09-19 04:56:00,98.775,98.805,98.77,98.8,102900000.0
2007-09-19 04:57:00,98.8,98.8,98.77,98.79,382500000.0
2007-09-19 04:58:00,98.79,98.79,98.78,98.785,25599999.0
2007-09-19 04:59:00,98.785,98.805,98.78,98.78,161800000.0
2007-09-19 05:00:00,98.78,98.78,98.78,98.78,169200000.0
2007-09-19 05:01:00,98.78,98.8,98.78,98.795,81600000.0
2007-09-19 05:02:00,98.79,98.83,98.79,98.815,364800001.0
2007-09-19 05:03:00,98.815,98.815,98.795,98.795,299499997.0
2007-09-19 05:04:00,98.8,98.82,98.8,98.81,61600000.0
2007-09-19 05:05:00,98.81,98.815,98.79,98.795,209199999.0
2007-09-19 05:06:00,98.8,98.805,98.8,98.805,48800000.0
2007-09-19 05:07:00,98.805,98.815,98.8,98.81,64800000.0
2007-09-19 05:08:00,98.81,98.81,98.8,98.805,67400000.0
2007-09-19 05:09:00,98.805,98.815,98.805,98.815,49600000.0
2007-09-19 05:10:00,98.815,98.815,98.805,98.81,48000000.0
2007-09-19 05:11:00,98.81,98.81,98.805,98.805,14400000.0
2007-09-19 05:12:00,98.805,98.815,98.8,98.81,88800000.0
2007-09-19 05:13:00,98.81,98.815,98.8,98.815,67200000.0
2007-09-19 05:14:00,98.82,98.83,98.815,98.815,115200000.0
2007-09-19 05:15:00,98.815,98.815,98.81,98.81,29600000.0
2007-09-19 05:16:00,98.81,98.81,98.77,98.78,91300000.0
2007-09-19 05:17:00,98.78,98.785,98.76,98.765,60900000.0
2007-09-19 05:18:00,98.765,98.765,98.75,98.75,38200000.0
2007-09-19 05:19:00,98.755,98.755,98.745,98.745,21500000.0
2007-09-19 05:20:00,98.745,98.745,98.66,98.67,834099995.0
2007-09-19 05:21:00,98.67,98.675,98.62,98.67,519400004.0
2007-09-19 05:22:00,98.67,98.68,98.66,98.67,494100000.0
2007-09-19 05:23:00,98.67,98.69,98.67,98.675,340800000.0
2007-09-19 05:24:00,98.675,98.675,98.675,98.675,1600000.0
2007-09-19 05:25:00,98.675,98.695,98.66,98.695,171000000.0
2007-09-19 05:26:00,98.695,98.695,98.69,98.69,23200000.0
2007-09-19 05:27:00,98.69,98.695,98.69,98.695,16000000.0
2007-09-19 05:28:00,98.7,98.705,98.69,98.7,49000000.0
2007-09-19 05:29:00,98.7,98.71,98.7,98.71,15200000.0
2007-09-19 05:30:00,98.71,98.72,98.71,98.72,88199999.0
2007-09-19 05:31:00,98.72,98.72,98.72,98.72,53600000.0
2007-09-19 05:32:00,98.72,98.72,98.72,98.72,21600000.0
2007-09-19 05:33:00,98.72,98.75,98.72,98.75,128100000.0
2007-09-19 05:34:00,98.75,98.775,98.74,98.77,273399997.0
2007-09-19 05:35:00,98.77,98.805,98.77,98.78,381399998.0
2007-09-19 05:36:00,98.78,98.78,98.76,98.78,139299998.0
2007-09-19 05:37:00,98.78,98.78,98.76,98.76,340700002.0
2007-09-19 05:38:00,98.77,98.78,98.75,98.765,287100006.0
2007-09-19 05:39:00,98.765,98.775,98.765,98.765,59600000.0
2007-09-19 05:40:00,98.77,98.795,98.77,98.79,173400000.0
2007-09-19 05:41:00,98.785,98.805,98.785,98.8,232399999.0
2007-09-19 05:42:00,98.79,98.805,98.77,98.785,281399999.0
2007-09-19 05:43:00,98.78,98.8,98.78,98.8,162400000.0
2007-09-19 05:44:00,98.8,98.825,98.8,98.815,315299999.0
2007-09-19 05:45:00,98.81,98.84,98.81,98.82,309199996.0
2007-09-19 05:46:00,98.82,98.82,98.79,98.81,257599998.0
2007-09-19 05:47:00,98.81,98.82,98.81,98.82,52000000.0
2007-09-19 05:48:00,98.82,98.82,98.81,98.815,86599999.0
2007-09-19 05:49:00,98.815,98.835,98.81,98.82,507000005.0
2007-09-19 05:50:00,98.825,98.83,98.81,98.81,95200000.0
2007-09-19 05:51:00,98.8,98.81,98.8,98.81,95300000.0
2007-09-19 05:52:00,98.81,98.82,98.805,98.82,15700000.0
2007-09-19 05:53:00,98.82,98.83,98.805,98.825,283300000.0
2007-09-19 05:54:00,98.83,98.835,98.82,98.835,59300002.0
2007-09-19 05:55:00,98.835,98.835,98.82,98.82,53800000.0
2007-09-19 05:56:00,98.815,98.815,98.805,98.805,40000000.0
2007-09-19 05:57:00,98.805,98.805,98.77,98.805,437499994.0
2007-09-19 05:58:00,98.805,98.805,98.77,98.79,472700003.0
2007-09-19 05:59:00,98.795,98.805,98.77,98.77,206600000.0
2007-09-19 06:00:00,98.76,98.77,98.725,98.75,366399988.0
2007-09-19 06:01:00,98.75,98.76,98.74,98.75,255199994.0
2007-09-19 06:02:00,98.75,98.76,98.74,98.75,436799999.0
2007-09-19 06:03:00,98.75,98.75,98.73,98.73,296200000.0
2007-09-19 06:04:00,98.72,98.73,98.715,98.73,540999992.0
2007-09-19 06:05:00,98.73,98.75,98.7,98.74,985399973.0
2007-09-19 06:06:00,98.74,98.74,98.71,98.72,333999995.0
2007-09-19 06:07:00,98.72,98.74,98.7,98.73,975799984.0
2007-09-19 06:08:00,98.72,98.74,98.72,98.74,443399996.0
2007-09-19 06:09:00,98.74,98.75,98.73,98.75,522799990.0
2007-09-19 06:10:00,98.75,98.79,98.735,98.75,596999995.0
2007-09-19 06:11:00,98.75,98.75,98.72,98.73,542199995.0
2007-09-19 06:12:00,98.73,98.75,98.72,98.75,678999991.0
2007-09-19 06:13:00,98.75,98.75,98.72,98.74,634799994.0
2007-09-19 06:14:00,98.75,98.78,98.73,98.775,796699997.0
2007-09-19 06:15:00,98.78,98.81,98.75,98.76,779500004.0
2007-09-19 06:16:00,98.77,98.785,98.76,98.785,512900006.0
2007-09-19 06:17:00,98.79,98.79,98.76,98.77,631100003.0
2007-09-19 06:18:00,98.77,98.78,98.765,98.765,194100000.0
2007-09-19 06:19:00,98.77,98.79,98.75,98.79,781700006.0
2007-09-19 06:20:00,98.785,98.795,98.78,98.785,388099998.0
2007-09-19 06:21:00,98.785,98.805,98.775,98.795,628999998.0
2007-09-19 06:22:00,98.795,98.815,98.79,98.815,143500000.0
2007-09-19 06:23:00,98.815,98.825,98.81,98.81,202200002.0
2007-09-19 06:24:00,98.81,98.85,98.81,98.84,309499998.0
2007-09-19 06:25:00,98.85,98.86,98.84,98.84,300400000.0
2007-09-19 06:26:00,98.84,98.86,98.82,98.85,541099997.0
2007-09-19 06:27:00,98.85,98.85,98.79,98.79,942099986.0
2007-09-19 06:28:00,98.785,98.8,98.77,98.77,856999985.0
2007-09-19 06:29:00,98.77,98.78,98.76,98.78,395299999.0
2007-09-19 06:30:00,98.77,98.78,98.77,98.77,219299999.0
2007-09-19 06:31:00,98.77,98.78,98.73,98.75,895199984.0
2007-09-19 06:32:00,98.75,98.76,98.72,98.73,875499989.0
2007-09-19 06:33:00,98.73,98.77,98.72,98.76,1115299984.0
2007-09-19 06:34:00,98.76,98.79,98.76,98.78,518799995.0
2007-09-19 06:35:00,98.78,98.78,98.77,98.78,705799991.0
2007-09-19 06:36:00,98.78,98.8,98.78,98.79,270599999.0
2007-09-19 06:37:00,98.8,98.82,98.79,98.8,315699995.0
2007-09-19 06:38:00,98.8,98.8,98.77,98.78,1004099993.0
2007-09-19 06:39:00,98.78,98.79,98.77,98.79,480699999.0
2007-09-19 06:40:00,98.78,98.79,98.78,98.79,89599998.0
2007-09-19 06:41:00,98.79,98.79,98.79,98.79,122399998.0
2007-09-19 06:42:00,98.79,98.8,98.75,98.755,418499993.0
2007-09-19 06:43:00,98.76,98.78,98.76,98.77,502899993.0
2007-09-19 06:44:00,98.77,98.81,98.77,98.8,961299991.0
2007-09-19 06:45:00,98.8,98.85,98.79,98.85,798999992.0
2007-09-19 06:46:00,98.85,98.85,98.79,98.8,274800000.0
2007-09-19 06:47:00,98.8,98.84,98.8,98.83,736199997.0
2007-09-19 06:48:00,98.83,98.84,98.82,98.83,420099999.0
2007-09-19 06:49:00,98.83,98.835,98.82,98.83,273499999.0
2007-09-19 06:50:00,98.83,98.83,98.81,98.82,342300003.0
2007-09-19 06:51:00,98.82,98.82,98.775,98.785,201800000.0
2007-09-19 06:52:00,98.785,98.785,98.73,98.755,687699996.0
2007-09-19 06:53:00,98.755,98.755,98.72,98.73,493099998.0
2007-09-19 06:54:00,98.735,98.76,98.73,98.76,133400000.0
2007-09-19 06:55:00,98.76,98.785,98.74,98.785,256700000.0
2007-09-19 06:56:00,98.78,98.8,98.73,98.75,876299996.0
2007-09-19 06:57:00,98.745,98.755,98.72,98.745,467099998.0
2007-09-19 06:58:00,98.75,98.77,98.745,98.77,328400000.0
2007-09-19 06:59:00,98.77,98.79,98.76,98.78,943199999.0
2007-09-19 07:00:00,98.78,98.81,98.78,98.8,740999991.0
2007-09-19 07:01:00,98.8,98.8,98.77,98.78,1074299980.0
2007-09-19 07:02:00,98.78,98.78,98.77,98.77,156599997.0
2007-09-19 07:03:00,98.78,98.79,98.77,98.79,197600000.0
2007-09-19 07:04:00,98.79,98.84,98.78,98.84,938799985.0
2007-09-19 07:05:00,98.84,98.86,98.825,98.83,1099199978.0
2007-09-19 07:06:00,98.82,98.84,98.81,98.83,808300004.0
2007-09-19 07:07:00,98.82,98.82,98.77,98.78,358399997.0
2007-09-19 07:08:00,98.78,98.78,98.74,98.75,815799994.0
2007-09-19 07:09:00,98.76,98.76,98.74,98.745,274399996.0
2007-09-19 07:10:00,98.74,98.77,98.74,98.77,918399987.0
2007-09-19 07:11:00,98.77,98.79,98.76,98.78,689399989.0
2007-09-19 07:12:00,98.78,98.8,98.78,98.8,413699994.0
2007-09-19 07:13:00,98.8,98.81,98.79,98.8,230799998.0
2007-09-19 07:14:00,98.8,98.8,98.8,98.8,300000000.0
2007-09-19 07:15:00,98.8,98.81,98.79,98.795,528499993.0
2007-09-19 07:16:00,98.8,98.83,98.8,98.815,850699982.0
2007-09-19 07:17:00,98.815,98.9,98.81,98.89,1360399980.0
2007-09-19 07:18:00,98.89,98.91,98.86,98.86,848799990.0
2007-09-19 07:19:00,98.86,98.87,98.84,98.84,503999990.0
2007-09-19 07:20:00,98.84,98.84,98.8,98.82,587074871.0
2007-09-19 07:21:00,98.82,98.82,98.81,98.81,187699998.0
2007-09-19 07:22:00,98.81,98.81,98.79,98.8,243299998.0
2007-09-19 07:23:00,98.8,98.82,98.8,98.82,935000007.0
2007-09-19 07:24:00,98.81,98.855,98.81,98.855,780700005.0
2007-09-19 07:25:00,98.855,98.885,98.85,98.885,756400003.0
2007-09-19 07:26:00,98.885,98.91,98.885,98.89,1087000004.0
2007-09-19 07:27:00,98.89,98.9,98.875,98.88,417400001.0
2007-09-19 07:28:00,98.88,98.885,98.86,98.875,122000000.0
2007-09-19 07:29:00,98.87,98.89,98.85,98.885,679899997.0
2007-09-19 07:30:00,98.885,98.91,98.88,98.91,227300000.0
2007-09-19 07:31:00,98.91,98.91,98.88,98.9,444499999.0
2007-09-19 07:32:00,98.905,98.91,98.89,98.905,227100001.0
2007-09-19 07:33:00,98.905,98.925,98.89,98.92,365699998.0
2007-09-19 07:34:00,98.92,98.945,98.92,98.935,429100001.0
2007-09-19 07:35:00,98.935,98.935,98.88,98.88,501600001.0
2007-09-19 07:36:00,98.875,98.875,98.86,98.86,121700000.0
2007-09-19 07:37:00,98.855,98.87,98.83,98.83,335400000.0
2007-09-19 07:38:00,98.84,98.84,98.82,98.835,376799999.0
2007-09-19 07:39:00,98.83,98.83,98.78,98.795,206400000.0
2007-09-19 07:40:00,98.795,98.795,98.76,98.79,875899986.0
2007-09-19 07:41:00,98.78,98.8,98.745,98.8,872199988.0
2007-09-19 07:42:00,98.8,98.81,98.78,98.8,715399988.0
2007-09-19 07:43:00,98.79,98.79,98.77,98.78,419399988.0
2007-09-19 07:44:00,98.77,98.77,98.75,98.75,808799997.0
2007-09-19 07:45:00,98.75,98.76,98.68,98.71,712999990.0
2007-09-19 07:46:00,98.71,98.73,98.69,98.71,824899985.0
2007-09-19 07:47:00,98.71,98.72,98.7,98.72,646799994.0
2007-09-19 07:48:00,98.72,98.73,98.71,98.71,389699996.0
2007-09-19 07:49:00,98.71,98.72,98.7,98.715,229399999.0
2007-09-19 07:50:00,98.715,98.74,98.715,98.73,180600000.0
2007-09-19 07:51:00,98.73,98.73,98.7,98.73,771699997.0
2007-09-19 07:52:00,98.725,98.74,98.71,98.72,418400001.0
2007-09-19 07:53:00,98.725,98.73,98.725,98.73,91100000.0
2007-09-19 07:54:00,98.72,98.79,98.72,98.79,674699995.0
2007-09-19 07:55:00,98.79,98.795,98.75,98.795,559699991.0
2007-09-19 07:56:00,98.8,98.8,98.76,98.78,391200004.0
2007-09-19 07:57:00,98.79,98.8,98.73,98.76,700000001.0
2007-09-19 07:58:00,98.76,98.79,98.74,98.76,1399199976.0
2007-09-19 07:59:00,98.76,98.79,98.73,98.75,1292900002.0
2007-09-19 08:00:00,98.75,98.75,98.685,98.72,1189799991.0
2007-09-19 08:01:00,98.72,98.75,98.71,98.73,837199994.0
2007-09-19 08:02:00,98.73,98.73,98.72,98.72,904000000.0
2007-09-19 08:03:00,98.72,98.75,98.71,98.74,1793100012.0
2007-09-19 08:04:00,98.75,98.78,98.73,98.78,567499999.0
2007-09-19 08:05:00,98.78,98.81,98.76,98.81,1062999992.0
2007-09-19 08:06:00,98.81,98.82,98.79,98.79,470599998.0
2007-09-19 08:07:00,98.8,98.82,98.77,98.8,877100003.0
2007-09-19 08:08:00,98.8,98.8,98.78,98.78,517799999.0
2007-09-19 08:09:00,98.78,98.81,98.78,98.81,898199996.0
2007-09-19 08:10:00,98.8,98.81,98.78,98.8,525799999.0
2007-09-19 08:11:00,98.8,98.8,98.77,98.79,786399996.0
2007-09-19 08:12:00,98.78,98.86,98.775,98.86,796999999.0
2007-09-19 08:13:00,98.86,98.86,98.83,98.86,764299999.0
2007-09-19 08:14:00,98.86,98.875,98.84,98.87,389599998.0
2007-09-19 08:15:00,98.865,98.885,98.86,98.87,634300000.0
2007-09-19 08:16:00,98.87,98.9,98.85,98.865,896600004.0
2007-09-19 08:17:00,98.865,98.875,98.83,98.835,969700006.0
2007-09-19 08:18:00,98.84,98.86,98.825,98.84,846100003.0
2007-09-19 08:19:00,98.84,98.87,98.83,98.85,542599995.0
2007-09-19 08:20:00,98.85,98.865,98.83,98.845,978999993.0
2007-09-19 08:21:00,98.85,98.865,98.85,98.855,229700000.0
2007-09-19 08:22:00,98.855,98.87,98.84,98.84,477499998.0
2007-09-19 08:23:00,98.84,98.85,98.82,98.825,698399999.0
2007-09-19 08:24:00,98.825,98.84,98.825,98.835,217800000.0
2007-09-19 08:25:00,98.83,98.85,98.83,98.845,168800000.0
2007-09-19 08:26:00,98.845,98.845,98.81,98.82,789699998.0
2007-09-19 08:27:00,98.82,98.84,98.81,98.83,622900000.0
2007-09-19 08:28:00,98.83,98.84,98.81,98.84,341200000.0
2007-09-19 08:29:00,98.86,98.89,98.85,98.87,737899999.0
2007-09-19 08:30:00,98.87,98.88,98.84,98.87,269200000.0
2007-09-19 08:31:00,98.87,98.91,98.87,98.9,563000002.0
2007-09-19 08:32:00,98.9,98.95,98.89,98.94,1292099990.0
2007-09-19 08:33:00,98.94,98.95,98.93,98.95,439199995.0
2007-09-19 08:34:00,98.95,98.96,98.94,98.95,837799983.0
2007-09-19 08:35:00,98.95,98.98,98.94,98.97,535399995.0
2007-09-19 08:36:00,98.97,98.98,98.96,98.965,250000000.0
2007-09-19 08:37:00,98.965,98.965,98.91,98.92,413699994.0
2007-09-19 08:38:00,98.92,98.93,98.9,98.91,1005299989.0
2007-09-19 08:39:00,98.9,98.91,98.875,98.88,846999994.0
2007-09-19 08:40:00,98.88,98.88,98.835,98.84,746099996.0
2007-09-19 08:41:00,98.84,98.85,98.82,98.85,1061899988.0
2007-09-19 08:42:00,98.845,98.86,98.84,98.86,590099993.0
2007-09-19 08:43:00,98.86,98.87,98.85,98.87,746399977.0
2007-09-19 08:44:00,98.86,98.88,98.85,98.87,714699995.0
2007-09-19 08:45:00,98.86,98.88,98.85,98.86,572999986.0
2007-09-19 08:46:00,98.86,98.88,98.85,98.87,425099996.0
2007-09-19 08:47:00,98.87,98.9,98.86,98.9,505899991.0
2007-09-19 08:48:00,98.9,98.93,98.89,98.93,474199993.0
2007-09-19 08:49:00,98.93,98.97,98.93,98.95,991599992.0
2007-09-19 08:50:00,98.95,98.98,98.95,98.96,758299984.0
2007-09-19 08:51:00,98.965,99.01,98.96,98.99,1803399983.0
2007-09-19 08:52:00,99.0,99.0,98.98,98.98,455200002.0
2007-09-19 08:53:00,99.0,99.01,98.97,99.01,277999998.0
2007-09-19 08:54:00,99.005,99.015,98.99,99.0,593499998.0
2007-09-19 08:55:00,99.0,99.01,98.98,99.0,677199999.0
2007-09-19 08:56:00,99.0,99.0,98.97,98.97,385000000.0
2007-09-19 08:57:00,98.97,99.0,98.95,98.99,1647099990.0
2007-09-19 08:58:00,99.0,99.0,98.95,98.96,1436099976.0
2007-09-19 08:59:00,98.95,98.97,98.94,98.94,1025999987.0
2007-09-19 09:00:00,98.95,98.99,98.94,98.99,1776099981.0
2007-09-19 09:01:00,98.99,99.02,98.99,99.0,1333799979.0
2007-09-19 09:02:00,99.0,99.04,98.99,99.035,1140399989.0
2007-09-19 09:03:00,99.035,99.05,99.02,99.02,565999993.0
2007-09-19 09:04:00,99.02,99.02,98.99,99.0,702399984.0
2007-09-19 09:05:00,99.0,99.04,98.99,99.025,1051299994.0
2007-09-19 09:06:00,99.025,99.045,99.01,99.04,539599996.0
2007-09-19 09:07:00,99.03,99.04,99.0,99.0,917199992.0
2007-09-19 09:08:00,99.0,99.01,98.99,99.0,520499988.0
2007-09-19 09:09:00,98.98,99.02,98.98,99.01,1314999979.0
2007-09-19 09:10:00,99.01,99.02,98.99,99.0,947999992.0
2007-09-19 09:11:00,99.0,99.02,98.99,99.02,938199984.0
2007-09-19 09:12:00,99.02,99.04,99.01,99.02,1621199989.0
2007-09-19 09:13:00,99.03,99.04,99.02,99.02,1531199997.0
2007-09-19 09:14:00,99.02,99.04,99.01,99.04,680299998.0
2007-09-19 09:15:00,99.04,99.06,99.02,99.03,1213199988.0
2007-09-19 09:16:00,99.03,99.1,99.02,99.075,859700001.0
2007-09-19 09:17:00,99.075,99.075,99.03,99.06,423899999.0
2007-09-19 09:18:00,99.06,99.105,99.06,99.09,721000002.0
2007-09-19 09:19:00,99.08,99.09,99.05,99.07,831299997.0
2007-09-19 09:20:00,99.07,99.1,99.05,99.07,897399988.0
2007-09-19 09:21:00,99.07,99.07,99.05,99.06,510299998.0
2007-09-19 09:22:00,99.05,99.06,99.03,99.06,743999986.0
2007-09-19 09:23:00,99.06,99.07,99.05,99.06,449899992.0
2007-09-19 09:24:00,99.06,99.07,99.03,99.06,654499993.0
2007-09-19 09:25:00,99.06,99.07,99.02,99.05,518999999.0
2007-09-19 09:26:00,99.05,99.07,99.02,99.03,841799995.0
2007-09-19 09:27:00,99.015,99.04,99.0,99.01,1054299982.0
2007-09-19 09:28:00,99.01,99.03,98.97,99.0,790703848.0
2007-09-19 09:29:00,98.99,99.01,98.97,98.97,404299998.0
2007-09-19 09:30:00,98.97,98.97,98.85,98.86,1464459803.0
2007-09-19 09:31:00,98.87,98.88,98.84,98.86,620699997.0
2007-09-19 09:32:00,98.86,98.88,98.81,98.82,845200001.0
2007-09-19 09:33:00,98.82,98.82,98.7,98.75,1113399989.0
2007-09-19 09:34:00,98.74,98.81,98.74,98.775,859300002.0
2007-09-19 09:35:00,98.775,98.78,98.615,98.62,1300399996.0
2007-09-19 09:36:00,98.62,98.65,98.55,98.58,1089800001.0
2007-09-19 09:37:00,98.58,98.67,98.57,98.66,1376600000.0
2007-09-19 09:38:00,98.66,98.69,98.64,98.69,1339199996.0
2007-09-19 09:39:00,98.69,98.72,98.6,98.63,1185500000.0
2007-09-19 09:40:00,98.63,98.65,98.63,98.635,665300001.0
2007-09-19 09:41:00,98.62,98.65,98.61,98.63,1051999999.0
2007-09-19 09:42:00,98.62,98.63,98.54,98.55,1745599985.0
2007-09-19 09:43:00,98.55,98.625,98.55,98.615,1193799995.0
2007-09-19 09:44:00,98.615,98.635,98.585,98.625,866400000.0
2007-09-19 09:45:00,98.625,98.63,98.59,98.61,913300000.0
2007-09-19 09:46:00,98.61,98.64,98.61,98.64,754100000.0
2007-09-19 09:47:00,98.63,98.65,98.59,98.6,473300000.0
2007-09-19 09:48:00,98.6,98.61,98.53,98.57,1290999989.0
2007-09-19 09:49:00,98.58,98.61,98.55,98.57,1746499987.0
2007-09-19 09:50:00,98.57,98.605,98.55,98.6,596099997.0
2007-09-19 09:51:00,98.58,98.615,98.58,98.61,451399999.0
2007-09-19 09:52:00,98.62,98.65,98.62,98.65,681399998.0
2007-09-19 09:53:00,98.65,98.72,98.62,98.7,1363100001.0
2007-09-19 09:54:00,98.7,98.77,98.7,98.76,1805499986.0
2007-09-19 09:55:00,98.75,98.75,98.73,98.75,223199997.0
2007-09-19 09:56:00,98.75,98.75,98.73,98.745,497999994.0
2007-09-19 09:57:00,98.75,98.755,98.73,98.73,394400001.0
2007-09-19 09:58:00,98.73,98.75,98.73,98.75,422100003.0
2007-09-19 09:59:00,98.75,98.8,98.75,98.8,231100000.0
2007-09-19 10:00:00,98.8,98.82,98.77,98.785,548100005.0
2007-09-19 10:01:00,98.78,98.81,98.765,98.79,840899994.0
2007-09-19 10:02:00,98.79,98.81,98.77,98.78,1154299991.0
2007-09-19 10:03:00,98.77,98.84,98.77,98.79,1067099987.0
2007-09-19 10:04:00,98.79,98.82,98.78,98.8,1052599972.0
2007-09-19 10:05:00,98.8,98.83,98.78,98.81,1041799992.0
2007-09-19 10:06:00,98.8,98.81,98.78,98.81,793700000.0
2007-09-19 10:07:00,98.81,98.81,98.745,98.77,1417099999.0
2007-09-19 10:08:00,98.765,98.79,98.75,98.75,585399993.0
2007-09-19 10:09:00,98.75,98.77,98.75,98.76,672100007.0
2007-09-19 10:10:00,98.76,98.77,98.73,98.76,908699988.0
2007-09-19 10:11:00,98.76,98.78,98.76,98.78,1087899983.0
2007-09-19 10:12:00,98.78,98.79,98.775,98.78,456899997.0
2007-09-19 10:13:00,98.78,98.82,98.76,98.76,1191400002.0
2007-09-19 10:14:00,98.77,98.81,98.76,98.76,1180299999.0
2007-09-19 10:15:00,98.76,98.775,98.76,98.77,954100000.0
2007-09-19 10:16:00,98.77,98.78,98.76,98.78,371800004.0
2007-09-19 10:17:00,98.78,98.79,98.75,98.79,770600007.0
2007-09-19 10:18:00,98.79,98.805,98.77,98.805,481500000.0
2007-09-19 10:19:00,98.805,98.815,98.77,98.805,706599999.0
2007-09-19 10:20:00,98.805,98.815,98.795,98.815,503200000.0
2007-09-19 10:21:00,98.815,98.815,98.77,98.78,345200000.0
2007-09-19 10:22:00,98.77,98.77,98.73,98.74,691999999.0
2007-09-19 10:23:00,98.74,98.77,98.74,98.76,1432599996.0
2007-09-19 10:24:00,98.77,98.79,98.75,98.79,972000000.0
2007-09-19 10:25:00,98.79,98.8,98.76,98.79,694600002.0
2007-09-19 10:26:00,98.8,98.81,98.79,98.79,703100002.0
2007-09-19 10:27:00,98.81,98.82,98.78,98.79,486200002.0
2007-09-19 10:28:00,98.78,98.79,98.77,98.77,438900000.0
2007-09-19 10:29:00,98.79,98.8,98.785,98.8,267200000.0
2007-09-19 10:30:00,98.8,98.82,98.795,98.8,433100000.0
2007-09-19 10:31:00,98.795,98.8,98.76,98.79,878300004.0
2007-09-19 10:32:00,98.8,98.81,98.77,98.79,1308600002.0
2007-09-19 10:33:00,98.785,98.81,98.77,98.79,951000000.0
2007-09-19 10:34:00,98.79,98.805,98.78,98.79,185500000.0
2007-09-19 10:35:00,98.795,98.81,98.78,98.8,339999998.0
2007-09-19 10:36:00,98.8,98.81,98.77,98.8,529800000.0
2007-09-19 10:37:00,98.82,98.82,98.78,98.79,775972827.0
2007-09-19 10:38:00,98.79,98.81,98.77,98.8,584300002.0
2007-09-19 10:39:00,98.8,98.8,98.79,98.79,260000000.0
2007-09-19 10:40:00,98.8,98.83,98.76,98.77,975000004.0
2007-09-19 10:41:00,98.77,98.78,98.76,98.76,453300000.0
2007-09-19 10:42:00,98.76,98.76,98.71,98.73,1063900000.0
2007-09-19 10:43:00,98.73,98.74,98.69,98.715,954900002.0
2007-09-19 10:44:00,98.71,98.79,98.7,98.79,1468000010.0
2007-09-19 10:45:00,98.79,98.81,98.75,98.77,1020000000.0
2007-09-19 10:46:00,98.77,98.79,98.76,98.78,707900000.0
2007-09-19 10:47:00,98.77,98.8,98.74,98.8,1435800000.0
2007-09-19 10:48:00,98.8,98.8,98.77,98.78,957300000.0
2007-09-19 10:49:00,98.8,98.845,98.79,98.84,644000000.0
2007-09-19 10:50:00,98.84,98.87,98.82,98.835,758900000.0
2007-09-19 10:51:00,98.83,98.85,98.81,98.82,785500002.0
2007-09-19 10:52:00,98.82,98.82,98.79,98.81,797600002.0
2007-09-19 10:53:00,98.81,98.85,98.8,98.83,723300000.0
2007-09-19 10:54:00,98.84,98.92,98.82,98.91,1715200004.0
2007-09-19 10:55:00,98.91,98.97,98.91,98.94,1322099995.0
2007-09-19 10:56:00,98.95,98.96,98.9,98.93,665499996.0
2007-09-19 10:57:00,98.94,98.955,98.925,98.955,539999998.0
2007-09-19 10:58:00,98.955,98.955,98.93,98.94,491599990.0
2007-09-19 10:59:00,98.94,98.95,98.92,98.94,962499981.0
2007-09-19 11:00:00,98.94,98.97,98.89,98.89,1222899990.0
2007-09-19 11:01:00,98.9,98.91,98.885,98.9,765599985.0
2007-09-19 11:02:00,98.91,98.94,98.88,98.94,933899983.0
2007-09-19 11:03:00,98.94,98.94,98.89,98.9,739799989.0
2007-09-19 11:04:00,98.89,98.89,98.85,98.86,596599996.0
2007-09-19 11:05:00,98.86,98.88,98.85,98.87,1115799983.0
2007-09-19 11:06:00,98.87,98.88,98.84,98.84,635599991.0
2007-09-19 11:07:00,98.85,98.88,98.815,98.88,731899992.0
2007-09-19 11:08:00,98.88,98.93,98.87,98.91,713799992.0
2007-09-19 11:09:00,98.91,98.94,98.88,98.88,522399999.0
2007-09-19 11:10:00,98.88,98.89,98.86,98.88,298200000.0
2007-09-19 11:11:00,98.88,98.89,98.86,98.87,212399998.0
2007-09-19 11:12:00,98.87,98.89,98.87,98.88,186400000.0
2007-09-19 11:13:00,98.87,98.9,98.87,98.87,472799993.0
2007-09-19 11:14:00,98.87,98.91,98.86,98.89,276400001.0
2007-09-19 11:15:00,98.9,98.9,98.88,98.89,359500000.0
2007-09-19 11:16:00,98.89,98.92,98.88,98.92,370000000.0
2007-09-19 11:17:00,98.92,98.94,98.91,98.92,375299993.0
2007-09-19 11:18:00,98.92,98.94,98.9,98.9,480800001.0
2007-09-19 11:19:00,98.9,98.91,98.88,98.89,1046399987.0
2007-09-19 11:20:00,98.89,98.9,98.85,98.86,1174199987.0
2007-09-19 11:21:00,98.86,98.88,98.86,98.88,731799987.0
2007-09-19 11:22:00,98.88,98.89,98.865,98.88,418199996.0
2007-09-19 11:23:00,98.89,98.92,98.89,98.92,471899991.0
2007-09-19 11:24:00,98.92,98.95,98.92,98.95,117000000.0
2007-09-19 11:25:00,98.95,98.95,98.93,98.95,234500000.0
2007-09-19 11:26:00,98.95,98.98,98.95,98.96,531800000.0
2007-09-19 11:27:00,98.96,98.96,98.94,98.95,571799999.0
2007-09-19 11:28:00,98.95,98.96,98.93,98.94,651999987.0
2007-09-19 11:29:00,98.93,98.96,98.93,98.94,386599997.0
2007-09-19 11:30:00,98.95,98.95,98.93,98.93,595299989.0
2007-09-19 11:31:00,98.93,98.94,98.91,98.94,282999993.0
2007-09-19 11:32:00,98.94,98.94,98.92,98.93,621099991.0
2007-09-19 11:33:00,98.93,98.95,98.91,98.92,880799994.0
2007-09-19 11:34:00,98.93,98.94,98.9,98.93,899099992.0
2007-09-19 11:35:00,98.92,98.93,98.9,98.91,1559799978.0
2007-09-19 11:36:00,98.91,98.91,98.9,98.91,158600000.0
2007-09-19 11:37:00,98.91,98.91,98.86,98.9,833899995.0
2007-09-19 11:38:00,98.89,98.91,98.84,98.87,873000000.0
2007-09-19 11:39:00,98.87,98.91,98.86,98.9,834899999.0
2007-09-19 11:40:00,98.89,98.91,98.87,98.89,968399999.0
2007-09-19 11:41:00,98.89,98.9,98.86,98.88,686000002.0
2007-09-19 11:42:00,98.88,98.92,98.85,98.9,489599996.0
2007-09-19 11:43:00,98.91,98.935,98.89,98.9,328500003.0
2007-09-19 11:44:00,98.9,98.9,98.87,98.89,240800001.0
2007-09-19 11:45:00,98.89,98.895,98.87,98.87,124400000.0
2007-09-19 11:46:00,98.87,98.88,98.835,98.84,841800002.0
2007-09-19 11:47:00,98.84,98.86,98.8,98.83,1453199987.0
2007-09-19 11:48:00,98.82,98.85,98.82,98.84,649599989.0
2007-09-19 11:49:00,98.83,98.85,98.81,98.81,943399975.0
2007-09-19 11:50:00,98.81,98.83,98.75,98.76,977699984.0
2007-09-19 11:51:00,98.77,98.77,98.67,98.69,1211799998.0
2007-09-19 11:52:00,98.69,98.76,98.65,98.76,924200003.0
2007-09-19 11:53:00,98.76,98.76,98.7,98.7,514699999.0
2007-09-19 11:54:00,98.7,98.73,98.7,98.73,579099997.0
2007-09-19 11:55:00,98.73,98.76,98.7,98.7,520799998.0
2007-09-19 11:56:00,98.7,98.735,98.7,98.705,993900006.0
2007-09-19 11:57:00,98.71,98.74,98.69,98.69,1308299979.0
2007-09-19 11:58:00,98.69,98.7,98.65,98.65,538199994.0
2007-09-19 11:59:00,98.65,98.69,98.64,98.67,1214299998.0
2007-09-19 12:00:00,98.67,98.71,98.65,98.7,1380499985.0
2007-09-19 12:01:00,98.7,98.7,98.67,98.68,769399999.0
2007-09-19 12:02:00,98.68,98.68,98.63,98.65,798499989.0
2007-09-19 12:03:00,98.65,98.74,98.65,98.7,1309699986.0
2007-09-19 12:04:00,98.7,98.72,98.69,98.7,958199983.0
2007-09-19 12:05:00,98.69,98.71,98.67,98.69,1040999986.0
2007-09-19 12:06:00,98.69,98.71,98.67,98.7,728299993.0
2007-09-19 12:07:00,98.7,98.71,98.7,98.71,217199998.0
2007-09-19 12:08:00,98.7,98.75,98.7,98.74,547599992.0
2007-09-19 12:09:00,98.74,98.76,98.73,98.75,784799984.0
2007-09-19 12:10:00,98.745,98.8,98.73,98.78,786699993.0
2007-09-19 12:11:00,98.77,98.78,98.75,98.78,927399976.0
2007-09-19 12:12:00,98.78,98.78,98.68,98.69,1363399982.0
2007-09-19 12:13:00,98.7,98.72,98.68,98.68,591999997.0
2007-09-19 12:14:00,98.68,98.74,98.68,98.68,620199991.0
2007-09-19 12:15:00,98.68,98.69,98.64,98.65,815599990.0
2007-09-19 12:16:00,98.65,98.66,98.62,98.64,410299998.0
2007-09-19 12:17:00,98.62,98.65,98.61,98.61,273699998.0
2007-09-19 12:18:00,98.61,98.62,98.51,98.53,674999997.0
2007-09-19 12:19:00,98.53,98.53,98.42,98.48,920599992.0
2007-09-19 12:20:00,98.48,98.59,98.47,98.53,951999997.0
2007-09-19 12:21:00,98.55,98.61,98.55,98.6,274000000.0
2007-09-19 12:22:00,98.61,98.62,98.57,98.6,1250999998.0
2007-09-19 12:23:00,98.6,98.61,98.56,98.57,622200000.0
2007-09-19 12:24:00,98.57,98.64,98.57,98.61,543000000.0
2007-09-19 12:25:00,98.61,98.63,98.6,98.63,296199999.0
2007-09-19 12:26:00,98.63,98.635,98.61,98.62,324800001.0
2007-09-19 12:27:00,98.62,98.62,98.6,98.61,399399998.0
2007-09-19 12:28:00,98.61,98.655,98.6,98.64,526599998.0
2007-09-19 12:29:00,98.65,98.67,98.64,98.66,510499994.0
2007-09-19 12:30:00,98.66,98.66,98.65,98.65,162000000.0
2007-09-19 12:31:00,98.65,98.66,98.62,98.62,195100000.0
2007-09-19 12:32:00,98.625,98.725,98.625,98.69,706399994.0
2007-09-19 12:33:00,98.69,98.7,98.655,98.68,1204000001.0
2007-09-19 12:34:00,98.68,98.685,98.62,98.63,706800000.0
2007-09-19 12:35:00,98.63,98.66,98.63,98.63,517000002.0
2007-09-19 12:36:00,98.63,98.64,98.61,98.615,264200000.0
2007-09-19 12:37:00,98.615,98.63,98.61,98.63,482399997.0
2007-09-19 12:38:00,98.625,98.63,98.62,98.63,215699997.0
2007-09-19 12:39:00,98.62,98.645,98.62,98.63,235699999.0
2007-09-19 12:40:00,98.63,98.635,98.61,98.63,409899998.0
2007-09-19 12:41:00,98.63,98.635,98.53,98.57,1103399998.0
2007-09-19 12:42:00,98.57,98.61,98.57,98.57,337900000.0
2007-09-19 12:43:00,98.57,98.66,98.57,98.65,816199992.0
2007-09-19 12:44:00,98.65,98.665,98.63,98.65,623099999.0
2007-09-19 12:45:00,98.64,98.665,98.62,98.62,757299993.0
2007-09-19 12:46:00,98.62,98.645,98.61,98.62,611300000.0
2007-09-19 12:47:00,98.62,98.65,98.62,98.62,243899999.0
2007-09-19 12:48:00,98.63,98.63,98.615,98.62,400399994.0
2007-09-19 12:49:00,98.62,98.63,98.615,98.615,154100000.0
2007-09-19 12:50:00,98.61,98.61,98.56,98.585,603599995.0
2007-09-19 12:51:00,98.59,98.61,98.585,98.6,215300000.0
2007-09-19 12:52:00,98.6,98.62,98.59,98.61,554799997.0
2007-09-19 12:53:00,98.62,98.64,98.6,98.63,953999997.0
2007-09-19 12:54:00,98.63,98.64,98.59,98.6,421400004.0
2007-09-19 12:55:00,98.6,98.65,98.6,98.64,890599993.0
2007-09-19 12:56:00,98.65,98.65,98.62,98.63,649899995.0
2007-09-19 12:57:00,98.635,98.64,98.535,98.535,1531118799.0
2007-09-19 12:58:00,98.54,98.56,98.52,98.54,1040799985.0
2007-09-19 12:59:00,98.54,98.55,98.49,98.5,914799992.0
2007-09-19 13:00:00,98.5,98.56,98.5,98.54,1015299981.0
2007-09-19 13:01:00,98.54,98.55,98.515,98.52,2007599966.0
2007-09-19 13:02:00,98.52,98.56,98.52,98.56,735899991.0
2007-09-19 13:03:00,98.56,98.58,98.55,98.57,446799998.0
2007-09-19 13:04:00,98.57,98.59,98.55,98.565,1187899997.0
2007-09-19 13:05:00,98.57,98.62,98.55,98.62,1301400004.0
2007-09-19 13:06:00,98.62,98.68,98.62,98.66,678299999.0
2007-09-19 13:07:00,98.65,98.68,98.615,98.63,307499999.0
2007-09-19 13:08:00,98.62,98.62,98.61,98.62,604089920.0
2007-09-19 13:09:00,98.62,98.62,98.585,98.6,661100000.0
2007-09-19 13:10:00,98.6,98.67,98.56,98.66,1107270052.0
2007-09-19 13:11:00,98.66,98.66,98.63,98.64,1242299976.0
2007-09-19 13:12:00,98.63,98.68,98.63,98.67,977599990.0
2007-09-19 13:13:00,98.67,98.71,98.67,98.705,923399993.0
2007-09-19 13:14:00,98.71,98.73,98.7,98.71,1110599986.0
2007-09-19 13:15:00,98.71,98.72,98.68,98.68,392299995.0
2007-09-19 13:16:00,98.68,98.72,98.68,98.71,286799998.0
2007-09-19 13:17:00,98.7,98.72,98.69,98.705,922799984.0
2007-09-19 13:18:00,98.71,98.77,98.7,98.745,935099993.0
2007-09-19 13:19:00,98.75,98.775,98.74,98.765,226100001.0
2007-09-19 13:20:00,98.765,98.765,98.74,98.755,196000000.0
2007-09-19 13:21:00,98.755,98.77,98.72,98.74,442299991.0
2007-09-19 13:22:00,98.74,98.75,98.72,98.74,316500000.0
2007-09-19 13:23:00,98.725,98.75,98.69,98.7,880099990.0
2007-09-19 13:24:00,98.71,98.715,98.69,98.715,353899998.0
2007-09-19 13:25:00,98.72,98.75,98.71,98.75,607899992.0
2007-09-19 13:26:00,98.76,98.8,98.76,98.78,818399993.0
2007-09-19 13:27:00,98.78,98.8,98.77,98.77,483799994.0
2007-09-19 13:28:00,98.78,98.79,98.76,98.77,333999999.0
2007-09-19 13:29:00,98.77,98.78,98.71,98.73,541099996.0
2007-09-19 13:30:00,98.74,98.77,98.52,98.54,1504599982.0
2007-09-19 13:31:00,98.55,98.63,98.55,98.61,516399996.0
2007-09-19 13:32:00,98.63,98.66,98.62,98.64,595299993.0
2007-09-19 13:33:00,98.65,98.66,98.615,98.655,979099993.0
2007-09-19 13:34:00,98.67,98.705,98.61,98.69,1790499993.0
2007-09-19 13:35:00,98.68,98.69,98.64,98.68,984300000.0
2007-09-19 13:36:00,98.68,98.68,98.63,98.66,854999996.0
2007-09-19 13:37:00,98.66,98.69,98.625,98.63,1719499973.0
2007-09-19 13:38:00,98.63,98.63,98.6,98.61,710599991.0
2007-09-19 13:39:00,98.61,98.65,98.61,98.63,1031199993.0
2007-09-19 13:40:00,98.62,98.62,98.555,98.61,1236899997.0
2007-09-19 13:41:00,98.61,98.62,98.57,98.58,650599996.0
2007-09-19 13:42:00,98.58,98.59,98.56,98.57,390799996.0
2007-09-19 13:43:00,98.57,98.6,98.56,98.575,333400000.0
2007-09-19 13:44:00,98.575,98.605,98.54,98.59,778800011.0
2007-09-19 13:45:00,98.59,98.64,98.58,98.63,380999999.0
2007-09-19 13:46:00,98.63,98.63,98.615,98.615,156099999.0
2007-09-19 13:47:00,98.615,98.635,98.615,98.635,85399999.0
2007-09-19 13:48:00,98.635,98.65,98.63,98.65,122800000.0
2007-09-19 13:49:00,98.65,98.66,98.58,98.61,584699998.0
2007-09-19 13:50:00,98.62,98.63,98.61,98.62,152200000.0
2007-09-19 13:51:00,98.62,98.645,98.62,98.645,194299998.0
2007-09-19 13:52:00,98.645,98.645,98.61,98.62,866999988.0
2007-09-19 13:53:00,98.62,98.62,98.56,98.59,855800004.0
2007-09-19 13:54:00,98.59,98.64,98.59,98.615,274700000.0
2007-09-19 13:55:00,98.62,98.635,98.61,98.635,248600000.0
2007-09-19 13:56:00,98.635,98.645,98.62,98.62,157299999.0
2007-09-19 13:57:00,98.61,98.64,98.6,98.63,1169399981.0
2007-09-19 13:58:00,98.63,98.64,98.605,98.63,279800000.0
2007-09-19 13:59:00,98.63,98.71,98.62,98.7,722500003.0
2007-09-19 14:00:00,98.7,98.7,98.66,98.68,850399992.0
2007-09-19 14:01:00,98.68,98.68,98.64,98.66,867600002.0
2007-09-19 14:02:00,98.67,98.67,98.65,98.66,506500003.0
2007-09-19 14:03:00,98.66,98.68,98.64,98.65,737400000.0
2007-09-19 14:04:00,98.65,98.655,98.64,98.645,88900000.0
2007-09-19 14:05:00,98.645,98.645,98.62,98.625,120000000.0
2007-09-19 14:06:00,98.625,98.625,98.56,98.56,612299999.0
2007-09-19 14:07:00,98.56,98.56,98.46,98.49,900500000.0
2007-09-19 14:08:00,98.485,98.6,98.48,98.6,785100000.0
2007-09-19 14:09:00,98.6,98.61,98.56,98.59,827699998.0
2007-09-19 14:10:00,98.59,98.59,98.5,98.5,420199999.0
2007-09-19 14:11:00,98.5,98.53,98.5,98.52,355399996.0
2007-09-19 14:12:00,98.53,98.58,98.52,98.58,836399995.0
2007-09-19 14:13:00,98.57,98.59,98.56,98.59,580000000.0
2007-09-19 14:14:00,98.6,98.61,98.57,98.57,199400000.0
2007-09-19 14:15:00,98.57,98.58,98.56,98.58,376600000.0
2007-09-19 14:16:00,98.57,98.58,98.565,98.565,305400000.0
2007-09-19 14:17:00,98.565,98.58,98.53,98.535,250600000.0
2007-09-19 14:18:00,98.535,98.54,98.51,98.52,405900000.0
2007-09-19 14:19:00,98.515,98.535,98.51,98.525,331900001.0
2007-09-19 14:20:00,98.525,98.53,98.49,98.51,529599999.0
2007-09-19 14:21:00,98.51,98.53,98.5,98.52,718499992.0
2007-09-19 14:22:00,98.52,98.54,98.51,98.54,591199996.0
2007-09-19 14:23:00,98.54,98.57,98.53,98.57,1092099993.0
2007-09-19 14:24:00,98.57,98.57,98.525,98.55,1058999998.0
2007-09-19 14:25:00,98.55,98.59,98.55,98.585,1085600010.0
2007-09-19 14:26:00,98.585,98.585,98.54,98.54,592099999.0
2007-09-19 14:27:00,98.55,98.565,98.51,98.515,400000001.0
2007-09-19 14:28:00,98.515,98.535,98.5,98.52,426499999.0
2007-09-19 14:29:00,98.52,98.545,98.49,98.5,462300000.0
2007-09-19 14:30:00,98.5,98.58,98.48,98.58,1820399989.0
2007-09-19 14:31:00,98.58,98.58,98.49,98.5,1820399989.0
2007-09-19 14:32:00,98.51,98.56,98.5,98.55,729599990.0
2007-09-19 14:33:00,98.54,98.57,98.49,98.51,497652738.0
2007-09-19 14:34:00,98.51,98.51,98.46,98.46,1106499987.0
2007-09-19 14:35:00,98.47,98.51,98.47,98.51,516399997.0
2007-09-19 14:36:00,98.5,98.53,98.44,98.45,1751499988.0
2007-09-19 14:37:00,98.45,98.47,98.42,98.43,1733799990.0
2007-09-19 14:38:00,98.43,98.46,98.4,98.46,1197500001.0
2007-09-19 14:39:00,98.46,98.52,98.46,98.5,1696299991.0
2007-09-19 14:40:00,98.5,98.545,98.5,98.54,1214353207.0
2007-09-19 14:41:00,98.55,98.57,98.49,98.5,1467999998.0
2007-09-19 14:42:00,98.5,98.56,98.49,98.54,1743499997.0
2007-09-19 14:43:00,98.54,98.55,98.48,98.49,1428299967.0
2007-09-19 14:44:00,98.49,98.5,98.47,98.48,424199996.0
2007-09-19 14:45:00,98.48,98.52,98.46,98.51,1580599989.0
2007-09-19 14:46:00,98.52,98.54,98.5,98.54,569700000.0
2007-09-19 14:47:00,98.55,98.57,98.54,98.57,642400005.0
2007-09-19 14:48:00,98.57,98.68,98.57,98.68,827900001.0
2007-09-19 14:49:00,98.68,98.74,98.665,98.73,1420899990.0
2007-09-19 14:50:00,98.73,98.73,98.69,98.73,882800002.0
2007-09-19 14:51:00,98.78,98.82,98.76,98.81,882800002.0
2007-09-19 14:52:00,98.81,98.88,98.81,98.84,1871799990.0
2007-09-19 14:53:00,98.84,98.855,98.79,98.83,1477299992.0
2007-09-19 14:54:00,98.83,98.87,98.82,98.82,824699999.0
2007-09-19 14:55:00,98.82,98.85,98.8,98.84,828799987.0
2007-09-19 14:56:00,98.84,98.84,98.79,98.8,927299996.0
2007-09-19 14:57:00,98.8,98.82,98.78,98.82,1302300000.0
2007-09-19 14:58:00,98.82,98.83,98.79,98.83,772399993.0
2007-09-19 14:59:00,98.83,98.89,98.83,98.86,703200000.0
2007-09-19 15:00:00,98.86,98.89,98.86,98.86,715799998.0
2007-09-19 15:01:00,98.87,98.94,98.86,98.91,689400000.0
2007-09-19 15:02:00,98.9,98.93,98.89,98.9,575700000.0
2007-09-19 15:03:00,98.9,98.95,98.89,98.905,1587899987.0
2007-09-19 15:04:00,98.9,98.92,98.87,98.91,1804659688.0
2007-09-19 15:05:00,98.91,98.92,98.88,98.89,1381499988.0
2007-09-19 15:06:00,98.88,99.0,98.88,98.99,1062100006.0
2007-09-19 15:07:00,98.99,99.03,98.95,98.96,1279799973.0
2007-09-19 15:08:00,98.96,98.98,98.95,98.95,565199992.0
2007-09-19 15:09:00,98.95,98.95,98.94,98.94,608599990.0
2007-09-19 15:10:00,98.94,98.95,98.94,98.94,934599973.0
2007-09-19 15:11:00,98.94,98.95,98.92,98.93,484999997.0
2007-09-19 15:12:00,98.94,98.95,98.92,98.92,944499988.0
2007-09-19 15:13:00,98.92,98.93,98.895,98.895,451199997.0
2007-09-19 15:14:00,98.89,98.92,98.88,98.91,1086699985.0
2007-09-19 15:15:00,98.91,98.91,98.86,98.89,1032699989.0
2007-09-19 15:16:00,98.89,98.89,98.85,98.88,650499996.0
2007-09-19 15:17:00,98.88,98.88,98.86,98.88,312099999.0
2007-09-19 15:18:00,98.88,98.88,98.83,98.84,868099995.0
2007-09-19 15:19:00,98.83,98.84,98.82,98.84,578500000.0
2007-09-19 15:20:00,98.84,98.86,98.82,98.86,494299996.0
2007-09-19 15:21:00,98.85,98.86,98.84,98.86,336400000.0
2007-09-19 15:22:00,98.86,98.87,98.84,98.86,141400000.0
2007-09-19 15:23:00,98.86,98.88,98.85,98.86,266100004.0
2007-09-19 15:24:00,98.87,98.88,98.86,98.86,155199999.0
2007-09-19 15:25:00,98.87,98.92,98.86,98.91,711100000.0
2007-09-19 15:26:00,98.92,98.95,98.91,98.93,506099999.0
2007-09-19 15:27:00,98.93,98.97,98.93,98.97,712799996.0
2007-09-19 15:28:00,98.97,98.97,98.92,98.92,276600000.0
2007-09-19 15:29:00,98.92,98.93,98.89,98.89,405900000.0
2007-09-19 15:30:00,98.89,98.915,98.86,98.915,677700003.0
2007-09-19 15:31:00,98.92,98.925,98.895,98.895,364299999.0
2007-09-19 15:32:00,98.9,98.945,98.895,98.945,636900001.0
2007-09-19 15:33:00,98.945,98.97,98.94,98.97,831299999.0
2007-09-19 15:34:00,98.97,99.0,98.97,99.0,1041699996.0
2007-09-19 15:35:00,99.0,99.01,98.96,98.97,619900003.0
2007-09-19 15:36:00,98.97,98.97,98.905,98.915,791900001.0
2007-09-19 15:37:00,98.92,98.93,98.895,98.9,304600000.0
2007-09-19 15:38:00,98.9,98.92,98.89,98.9,830000003.0
2007-09-19 15:39:00,98.9,98.92,98.89,98.915,333100000.0
2007-09-19 15:40:00,98.915,98.915,98.87,98.905,459500000.0
2007-09-19 15:41:00,98.905,98.955,98.9,98.92,465499999.0
2007-09-19 15:42:00,98.92,98.955,98.92,98.945,571000008.0
2007-09-19 15:43:00,98.945,98.97,98.92,98.95,875699992.0
2007-09-19 15:44:00,98.95,98.98,98.95,98.98,332299998.0
2007-09-19 15:45:00,98.98,99.01,98.97,99.0,1541199969.0
2007-09-19 15:46:00,99.0,99.08,99.0,99.045,1537399979.0
2007-09-19 15:47:00,99.07,99.08,99.04,99.06,1109599993.0
2007-09-19 15:48:00,99.06,99.14,99.055,99.13,994399997.0
2007-09-19 15:49:00,99.12,99.14,99.1,99.13,1298599977.0
2007-09-19 15:50:00,99.13,99.16,99.11,99.155,596900000.0
2007-09-19 15:51:00,99.15,99.18,99.145,99.16,464899999.0
2007-09-19 15:52:00,99.16,99.24,99.16,99.24,1047299991.0
2007-09-19 15:53:00,99.23,99.24,99.2,99.21,1583399988.0
2007-09-19 15:54:00,99.22,99.25,99.19,99.25,1421099973.0
2007-09-19 15:55:00,99.25,99.33,99.24,99.27,1717099983.0
2007-09-19 15:56:00,99.27,99.32,99.27,99.3,834300000.0
2007-09-19 15:57:00,99.3,99.32,99.28,99.3,420600000.0
2007-09-19 15:58:00,99.3,99.3,99.245,99.26,801999988.0
2007-09-19 15:59:00,99.26,99.27,99.23,99.26,827999982.0
2007-09-19 16:00:00,99.27,99.27,99.21,99.22,1107199998.0
2007-09-19 16:01:00,99.22,99.23,99.2,99.22,742599993.0
2007-09-19 16:02:00,99.22,99.22,99.15,99.19,1828399965.0
2007-09-19 16:03:00,99.19,99.27,99.17,99.26,1690999969.0
2007-09-19 16:04:00,99.26,99.26,99.21,99.26,1414299977.0
2007-09-19 16:05:00,99.26,99.27,99.23,99.23,1116399986.0
2007-09-19 16:06:00,99.24,99.24,99.19,99.24,1270099978.0
2007-09-19 16:07:00,99.23,99.23,99.19,99.2,1357999970.0
2007-09-19 16:08:00,99.2,99.23,99.18,99.21,1162099987.0
2007-09-19 16:09:00,99.21,99.26,99.2,99.24,1515999973.0
2007-09-19 16:10:00,99.24,99.29,99.24,99.29,940199991.0
2007-09-19 16:11:00,99.29,99.33,99.28,99.32,769999994.0
2007-09-19 16:12:00,99.32,99.35,99.32,99.34,700199999.0
2007-09-19 16:13:00,99.34,99.36,99.32,99.34,664799995.0
2007-09-19 16:14:00,99.34,99.41,99.34,99.41,1298199976.0
2007-09-19 16:15:00,99.41,99.42,99.35,99.38,1285599982.0
2007-09-19 16:16:00,99.39,99.39,99.32,99.34,1029299983.0
2007-09-19 16:17:00,99.33,99.36,99.33,99.33,1684070108.0
2007-09-19 16:18:00,99.33,99.41,99.325,99.41,1192799984.0
2007-09-19 16:19:00,99.41,99.47,99.38,99.38,993099997.0
2007-09-19 16:20:00,99.38,99.39,99.37,99.37,826099995.0
2007-09-19 16:21:00,99.38,99.39,99.375,99.39,376699992.0
2007-09-19 16:22:00,99.39,99.4,99.37,99.38,869799989.0
2007-09-19 16:23:00,99.385,99.42,99.385,99.41,764099999.0
2007-09-19 16:24:00,99.4,99.44,99.385,99.42,487599992.0
2007-09-19 16:25:00,99.43,99.49,99.41,99.49,1017699983.0
2007-09-19 16:26:00,99.49,99.52,99.435,99.5,1519899976.0
2007-09-19 16:27:00,99.5,99.53,99.48,99.51,734900000.0
2007-09-19 16:28:00,99.51,99.52,99.46,99.49,1133899991.0
2007-09-19 16:29:00,99.475,99.51,99.46,99.49,926299990.0
2007-09-19 16:30:00,99.5,99.5,99.46,99.5,1539699973.0
2007-09-19 16:31:00,99.48,99.5,99.44,99.45,1206099984.0
2007-09-19 16:32:00,99.45,99.48,99.44,99.48,713199987.0
2007-09-19 16:33:00,99.48,99.54,99.48,99.52,717399996.0
2007-09-19 16:34:00,99.52,99.53,99.49,99.52,505000002.0
2007-09-19 16:35:00,99.5,99.51,99.47,99.47,1057499998.0
2007-09-19 16:36:00,99.47,99.5,99.43,99.43,1236500008.0
2007-09-19 16:37:00,99.43,99.435,99.38,99.39,1227399990.0
2007-09-19 16:38:00,99.38,99.39,99.38,99.38,630999998.0
2007-09-19 16:39:00,99.38,99.44,99.38,99.44,896499997.0
2007-09-19 16:40:00,99.44,99.45,99.4,99.4,663799999.0
2007-09-19 16:41:00,99.39,99.41,99.36,99.38,1423699980.0
2007-09-19 16:42:00,99.38,99.4,99.36,99.37,596599995.0
2007-09-19 16:43:00,99.37,99.4,99.35,99.4,1035599984.0
2007-09-19 16:44:00,99.39,99.4,99.37,99.39,964599992.0
2007-09-19 16:45:00,99.39,99.41,99.3,99.4,1432499980.0
2007-09-19 16:46:00,99.4,99.41,99.39,99.39,530800000.0
2007-09-19 16:47:00,99.4,99.43,99.395,99.415,463599999.0
2007-09-19 16:48:00,99.42,99.45,99.4,99.43,768799999.0
2007-09-19 16:49:00,99.44,99.46,99.43,99.44,850099993.0
2007-09-19 16:50:00,99.44,99.52,99.44,99.5,949900002.0
2007-09-19 16:51:00,99.5,99.53,99.49,99.49,872999987.0
2007-09-19 16:52:00,99.49,99.51,99.46,99.49,794999999.0
2007-09-19 16:53:00,99.49,99.53,99.49,99.51,1004099989.0
2007-09-19 16:54:00,99.515,99.56,99.515,99.55,783399990.0
2007-09-19 16:55:00,99.55,99.57,99.525,99.57,1635599962.0
2007-09-19 16:56:00,99.56,99.57,99.54,99.57,943499973.0
2007-09-19 16:57:00,99.56,99.63,99.555,99.62,931599989.0
2007-09-19 16:58:00,99.62,99.66,99.62,99.64,753399993.0
2007-09-19 16:59:00,99.64,99.66,99.59,99.59,1736999985.0
2007-09-19 17:00:00,99.59,99.61,99.575,99.61,1168400003.0
2007-09-19 17:01:00,99.605,99.62,99.57,99.605,1010900014.0
2007-09-19 17:02:00,99.61,99.61,99.54,99.55,1114000006.0
2007-09-19 17:03:00,99.55,99.58,99.54,99.58,130900000.0
2007-09-19 17:04:00,99.5,99.51,99.5,99.5,19200000.0
2007-09-19 17:05:00,99.51,99.53,99.49,99.5,1095799978.0
2007-09-19 17:06:00,99.5,99.51,99.475,99.49,1019799985.0
2007-09-19 17:07:00,99.48,99.51,99.48,99.5,1448299968.0
2007-09-19 17:08:00,99.48,99.49,99.45,99.47,1460999970.0
2007-09-19 17:09:00,99.465,99.53,99.46,99.51,1619499972.0
2007-09-19 17:10:00,99.5,99.51,99.45,99.46,717899991.0
2007-09-19 17:11:00,99.46,99.46,99.4,99.45,1173900013.0
2007-09-19 17:12:00,99.46,99.47,99.43,99.44,919899987.0
2007-09-19 17:13:00,99.44,99.45,99.42,99.445,1234199967.0
2007-09-19 17:14:00,99.45,99.47,99.42,99.47,868399985.0
2007-09-19 17:15:00,99.465,99.52,99.465,99.49,602599997.0
2007-09-19 17:16:00,99.48,99.51,99.46,99.49,755099989.0
2007-09-19 17:17:00,99.49,99.5,99.47,99.47,211799999.0
2007-09-19 17:18:00,99.48,99.5,99.46,99.5,859524770.0
2007-09-19 17:19:00,99.5,99.52,99.5,99.5,555999999.0
2007-09-19 17:20:00,99.5,99.52,99.47,99.51,1312599996.0
2007-09-19 17:21:00,99.51,99.51,99.46,99.5,566499986.0
2007-09-19 17:22:00,99.5,99.5,99.5,99.5,4000000.0
2007-09-19 17:23:00,99.5,99.52,99.5,99.52,368599991.0
2007-09-19 17:24:00,99.52,99.53,99.48,99.51,1440899973.0
2007-09-19 17:25:00,99.51,99.51,99.48,99.48,404999994.0
2007-09-19 17:26:00,99.48,99.5,99.48,99.49,1016999981.0
2007-09-19 17:27:00,99.5,99.5,99.41,99.44,1627199984.0
2007-09-19 17:28:00,99.44,99.46,99.43,99.43,312600000.0
2007-09-19 17:29:00,99.43,99.45,99.39,99.45,1164099986.0
2007-09-19 17:30:00,99.45,99.46,99.41,99.44,627599985.0
2007-09-19 17:31:00,99.44,99.46,99.43,99.43,141799999.0
2007-09-19 17:32:00,99.43,99.45,99.41,99.44,954099973.0
2007-09-19 17:33:00,99.44,99.45,99.43,99.44,665399983.0
2007-09-19 17:34:00,99.44,99.46,99.41,99.44,742599981.0
2007-09-19 17:35:00,99.45,99.45,99.38,99.42,831099986.0
2007-09-19 17:36:00,99.42,99.42,99.38,99.385,1030099974.0
2007-09-19 17:37:00,99.38,99.4,99.38,99.4,283699995.0
2007-09-19 17:38:00,99.346,99.361,99.305,99.33,1776799982.0
2007-09-19 17:39:00,99.37,99.37,99.34,99.35,183400000.0
2007-09-19 17:40:00,99.35,99.35,99.27,99.27,668999990.0
2007-09-19 17:41:00,99.27,99.31,99.27,99.295,1135699975.0
2007-09-19 17:42:00,99.29,99.3,99.27,99.29,773099985.0
2007-09-19 17:43:00,99.29,99.29,99.23,99.25,596100003.0
2007-09-19 17:44:00,99.245,99.27,99.23,99.27,481099999.0
2007-09-19 17:45:00,99.27,99.31,99.27,99.3,611899999.0
2007-09-19 17:46:00,99.3,99.32,99.295,99.32,335899997.0
2007-09-19 17:47:00,99.32,99.33,99.31,99.33,302999993.0
2007-09-19 17:48:00,99.33,99.35,99.3,99.35,699599995.0
2007-09-19 17:49:00,99.35,99.37,99.34,99.34,720799998.0
2007-09-19 17:50:00,99.34,99.36,99.29,99.31,1265399979.0
2007-09-19 17:51:00,99.31,99.33,99.29,99.29,973199984.0
2007-09-19 17:52:00,99.29,99.31,99.28,99.3,676799991.0
2007-09-19 17:53:00,99.3,99.33,99.28,99.32,811299990.0
2007-09-19 17:54:00,99.32,99.33,99.3,99.31,681999991.0
2007-09-19 17:55:00,99.31,99.35,99.31,99.34,502899995.0
2007-09-19 17:56:00,99.35,99.37,99.35,99.36,365199999.0
2007-09-19 17:57:00,99.36,99.38,99.34,99.37,402400002.0
2007-09-19 17:58:00,99.37,99.41,99.36,99.41,528599993.0
2007-09-19 17:59:00,99.41,99.42,99.37,99.38,811101222.0
2007-09-19 18:00:00,99.38,99.49,99.38,99.46,1039699998.0
2007-09-19 18:01:00,99.46,99.48,99.45,99.47,575200002.0
2007-09-19 18:02:00,99.47,99.48,99.445,99.45,513500008.0
2007-09-19 18:03:00,99.44,99.46,99.44,99.46,342499997.0
2007-09-19 18:04:00,99.46,99.495,99.46,99.47,465899999.0
2007-09-19 18:05:00,99.47,99.48,99.46,99.48,597299996.0
2007-09-19 18:06:00,99.47,99.48,99.42,99.425,1263299989.0
2007-09-19 18:07:00,99.43,99.48,99.42,99.48,463099998.0
2007-09-19 18:08:00,99.48,99.5,99.48,99.495,172300000.0
2007-09-19 18:09:00,99.49,99.49,99.45,99.45,160300000.0
2007-09-19 18:10:00,99.45,99.47,99.44,99.46,364500000.0
2007-09-19 18:11:00,99.41,99.46,99.38,99.41,1077499993.0
2007-09-19 18:12:00,99.4,99.41,99.37,99.375,559600001.0
2007-09-19 18:13:00,99.375,99.39,99.32,99.37,920899993.0
2007-09-19 18:14:00,99.37,99.44,99.37,99.43,614699997.0
2007-09-19 18:15:00,99.43,99.44,99.4,99.43,574799995.0
2007-09-19 18:16:00,99.44,99.47,99.41,99.46,493900001.0
2007-09-19 18:17:00,99.46,99.46,99.39,99.395,691199995.0
2007-09-19 18:18:00,99.395,99.44,99.36,99.36,917699996.0
2007-09-19 18:19:00,99.36,99.37,99.35,99.36,371399993.0
2007-09-19 18:20:00,99.35,99.35,99.285,99.295,934799999.0
2007-09-19 18:21:00,99.3,99.35,99.26,99.29,811800007.0
2007-09-19 18:22:00,99.29,99.3,99.28,99.28,765299999.0
2007-09-19 18:23:00,99.29,99.3,99.25,99.29,508899995.0
2007-09-19 18:24:00,99.29,99.34,99.29,99.32,578899993.0
2007-09-19 18:25:00,99.32,99.33,99.3,99.325,348400004.0
2007-09-19 18:26:00,99.32,99.34,99.32,99.33,433799998.0
2007-09-19 18:27:00,99.33,99.36,99.32,99.36,477399999.0
2007-09-19 18:28:00,99.36,99.39,99.33,99.36,1032000009.0
2007-09-19 18:29:00,99.36,99.39,99.36,99.38,133400000.0
2007-09-19 18:30:00,99.38,99.39,99.31,99.32,422299998.0
2007-09-19 18:31:00,99.33,99.34,99.3,99.31,579600002.0
2007-09-19 18:32:00,99.31,99.33,99.31,99.33,301399992.0
2007-09-19 18:33:00,99.33,99.34,99.3,99.34,402199991.0
2007-09-19 18:34:00,99.34,99.35,99.3,99.31,449300001.0
2007-09-19 18:35:00,99.31,99.31,99.22,99.24,461400006.0
2007-09-19 18:36:00,99.24,99.26,99.21,99.25,886799993.0
2007-09-19 18:37:00,99.25,99.28,99.25,99.28,594099990.0
2007-09-19 18:38:00,99.28,99.28,99.23,99.24,427700003.0
2007-09-19 18:39:00,99.24,99.25,99.21,99.24,751000010.0
2007-09-19 18:40:00,99.24,99.25,99.2,99.24,685199998.0
2007-09-19 18:41:00,99.24,99.26,99.18,99.22,896699997.0
2007-09-19 18:42:00,99.22,99.22,99.17,99.2,1406899993.0
2007-09-19 18:43:00,99.21,99.22,99.15,99.195,764399991.0
2007-09-19 18:44:00,99.2,99.2,99.17,99.17,601000003.0
2007-09-19 18:45:00,99.17,99.19,99.15,99.19,267400003.0
2007-09-19 18:46:00,99.19,99.2,99.17,99.2,293599997.0
2007-09-19 18:47:00,99.2,99.24,99.2,99.24,798699994.0
2007-09-19 18:48:00,99.26,99.26,99.21,99.23,1056099990.0
2007-09-19 18:49:00,99.23,99.25,99.22,99.24,324799998.0
2007-09-19 18:50:00,99.24,99.28,99.21,99.27,815799997.0
2007-09-19 18:51:00,99.27,99.27,99.22,99.23,575799994.0
2007-09-19 18:52:00,99.23,99.24,99.22,99.23,400199998.0
2007-09-19 18:53:00,99.22,99.23,99.215,99.22,570399998.0
2007-09-19 18:54:00,99.22,99.23,99.21,99.23,409199995.0
2007-09-19 18:55:00,99.23,99.24,99.18,99.19,999600003.0
2007-09-19 18:56:00,99.2,99.21,99.16,99.18,625399995.0
2007-09-19 18:57:00,99.18,99.225,99.18,99.21,269500002.0
2007-09-19 18:58:00,99.21,99.24,99.205,99.215,293800000.0
2007-09-19 18:59:00,99.22,99.25,99.21,99.24,470299998.0
2007-09-19 19:00:00,99.23,99.24,99.19,99.23,812899997.0
2007-09-19 19:01:00,99.23,99.235,99.21,99.225,156000000.0
2007-09-19 19:02:00,99.21,99.225,99.2,99.225,384099999.0
2007-09-19 19:03:00,99.225,99.235,99.17,99.21,520100001.0
2007-09-19 19:04:00,99.21,99.21,99.12,99.15,886299993.0
2007-09-19 19:05:00,99.15,99.15,99.135,99.14,185699998.0
2007-09-19 19:06:00,99.135,99.14,99.07,99.12,909899990.0
2007-09-19 19:07:00,99.115,99.12,99.08,99.1,590999999.0
2007-09-19 19:08:00,99.1,99.1,99.02,99.04,1091199992.0
2007-09-19 19:09:00,99.04,99.05,99.01,99.05,400099998.0
2007-09-19 19:10:00,99.05,99.09,99.045,99.07,1199200000.0
2007-09-19 19:11:00,99.07,99.08,99.06,99.07,517700000.0
2007-09-19 19:12:00,99.08,99.09,99.05,99.08,500200000.0
2007-09-19 19:13:00,99.08,99.08,99.065,99.07,362100000.0
2007-09-19 19:14:00,99.07,99.07,99.02,99.04,614799994.0
2007-09-19 19:15:00,99.03,99.05,98.99,99.05,599699993.0
2007-09-19 19:16:00,99.05,99.07,99.03,99.065,654399999.0
2007-09-19 19:17:00,99.06,99.07,99.04,99.06,576499992.0
2007-09-19 19:18:00,99.07,99.1,99.07,99.1,278799999.0
2007-09-19 19:19:00,99.1,99.1,99.07,99.09,401499987.0
2007-09-19 19:20:00,99.09,99.1,99.06,99.085,619699992.0
2007-09-19 19:21:00,99.09,99.1,99.085,99.1,181399999.0
2007-09-19 19:22:00,99.1,99.14,99.09,99.13,299899994.0
2007-09-19 19:23:00,99.13,99.13,99.08,99.1,748699995.0
2007-09-19 19:24:00,99.1,99.1,99.05,99.08,510100003.0
2007-09-19 19:25:00,99.09,99.09,99.09,99.09,48600000.0
2007-09-19 19:26:00,99.09,99.11,99.09,99.1,324100003.0
2007-09-19 19:27:00,99.1,99.1,99.05,99.08,437000000.0
2007-09-19 19:28:00,99.08,99.08,99.02,99.05,270999999.0
2007-09-19 19:29:00,99.045,99.05,99.01,99.03,372399994.0
2007-09-19 19:30:00,99.03,99.03,98.98,99.015,740999994.0
2007-09-19 19:31:00,99.02,99.03,98.99,99.0,567099997.0
2007-09-19 19:32:00,98.99,98.99,98.95,98.97,1149899992.0
2007-09-19 19:33:00,98.97,98.98,98.95,98.975,420799993.0
2007-09-19 19:34:00,98.99,99.02,98.99,99.02,234399999.0
2007-09-19 19:35:00,99.02,99.07,99.02,99.07,548499992.0
2007-09-19 19:36:00,99.07,99.09,99.07,99.09,235000002.0
2007-09-19 19:37:00,99.09,99.1,99.08,99.08,161800000.0
2007-09-19 19:38:00,99.09,99.1,99.06,99.06,451399998.0
2007-09-19 19:39:00,99.065,99.09,99.06,99.08,239100003.0
2007-09-19 19:40:00,99.09,99.09,99.06,99.07,268499997.0
2007-09-19 19:41:00,99.08,99.1,99.08,99.09,217799997.0
2007-09-19 19:42:00,99.1,99.12,99.09,99.12,163000000.0
2007-09-19 19:43:00,99.12,99.13,99.08,99.125,716499998.0
2007-09-19 19:44:00,99.125,99.135,99.11,99.135,232300000.0
2007-09-19 19:45:00,99.13,99.15,99.11,99.12,573600002.0
2007-09-19 19:46:00,99.12,99.12,99.095,99.11,394500002.0
2007-09-19 19:47:00,99.11,99.12,99.105,99.11,292800000.0
2007-09-19 19:48:00,99.11,99.14,99.11,99.12,443800000.0
2007-09-19 19:49:00,99.13,99.14,99.1,99.12,527100000.0
2007-09-19 19:50:00,99.12,99.135,99.11,99.115,187200000.0
2007-09-19 19:51:00,99.115,99.135,99.11,99.135,109600000.0
2007-09-19 19:52:00,99.14,99.17,99.13,99.17,220900000.0
2007-09-19 19:53:00,99.17,99.19,99.17,99.185,150200000.0
2007-09-19 19:54:00,99.185,99.19,99.17,99.17,52900000.0
2007-09-19 19:55:00,99.17,99.17,99.155,99.16,100100000.0
2007-09-19 19:56:00,99.16,99.185,99.15,99.185,395100001.0
2007-09-19 19:57:00,99.185,99.205,99.17,99.205,305500000.0
2007-09-19 19:58:00,99.2,99.2,99.175,99.18,253500000.0
2007-09-19 19:59:00,99.18,99.18,99.16,99.17,462999999.0
2007-09-19 20:00:00,99.17,99.185,99.15,99.185,338099999.0
2007-09-19 20:01:00,99.185,99.185,99.16,99.17,143999999.0
2007-09-19 20:02:00,99.17,99.195,99.16,99.195,479000002.0
2007-09-19 20:03:00,99.195,99.21,99.18,99.195,359099998.0
2007-09-19 20:04:00,99.195,99.2,99.13,99.15,980299999.0
2007-09-19 20:05:00,99.14,99.15,99.12,99.15,697200007.0
2007-09-19 20:06:00,99.15,99.16,99.14,99.145,512099990.0
2007-09-19 20:07:00,99.16,99.18,99.15,99.17,176899998.0
2007-09-19 20:08:00,99.17,99.18,99.12,99.15,500799995.0
2007-09-19 20:09:00,99.16,99.16,99.12,99.12,920999992.0
2007-09-19 20:10:00,99.13,99.13,99.08,99.105,819599993.0
2007-09-19 20:11:00,99.11,99.11,99.04,99.07,1203300000.0
2007-09-19 20:12:00,99.07,99.08,99.01,99.03,667099992.0
2007-09-19 20:13:00,99.025,99.04,98.99,99.03,374600005.0
2007-09-19 20:14:00,99.03,99.04,98.99,99.02,1030099985.0
2007-09-19 20:15:00,99.015,99.04,99.015,99.02,291499997.0
2007-09-19 20:16:00,99.02,99.04,99.01,99.03,374600003.0
2007-09-19 20:17:00,99.04,99.06,99.04,99.06,340600004.0
2007-09-19 20:18:00,99.06,99.06,98.97,98.99,1385999989.0
2007-09-19 20:19:00,98.99,99.0,98.95,98.965,901699990.0
2007-09-19 20:20:00,98.965,98.97,98.93,98.94,634699992.0
2007-09-19 20:21:00,98.94,98.96,98.91,98.95,870299997.0
2007-09-19 20:22:00,98.95,98.98,98.91,98.98,481999998.0
2007-09-19 20:23:00,98.98,98.98,98.92,98.96,509100001.0
2007-09-19 20:24:00,98.95,98.96,98.89,98.95,814399985.0
2007-09-19 20:25:00,98.96,98.99,98.92,98.99,646299987.0
2007-09-19 20:26:00,98.99,99.0,98.965,99.0,747200010.0
2007-09-19 20:27:00,98.99,99.01,98.98,99.0,268799999.0
2007-09-19 20:28:00,99.01,99.05,98.99,99.04,454499999.0
2007-09-19 20:29:00,99.04,99.045,99.01,99.015,714400002.0
2007-09-19 20:30:00,99.02,99.04,99.01,99.02,981799998.0
2007-09-19 20:31:00,99.03,99.05,99.02,99.05,577100002.0
2007-09-19 20:32:00,99.045,99.09,99.04,99.075,532000000.0
2007-09-19 20:33:00,99.075,99.08,99.05,99.055,392800001.0
2007-09-19 20:34:00,99.06,99.065,99.045,99.05,313099996.0
2007-09-19 20:35:00,99.045,99.06,99.04,99.06,137600000.0
2007-09-19 20:36:00,99.05,99.05,99.035,99.035,232100003.0
2007-09-19 20:37:00,99.035,99.04,99.02,99.03,213500001.0
2007-09-19 20:38:00,99.03,99.03,99.01,99.03,212499999.0
2007-09-19 20:39:00,99.03,99.04,99.02,99.035,202500001.0
2007-09-19 20:40:00,99.035,99.1,99.035,99.1,286400000.0
2007-09-19 20:41:00,99.1,99.1,99.085,99.1,102200000.0
2007-09-19 20:42:00,99.095,99.095,99.045,99.06,151800000.0
2007-09-19 20:43:00,99.06,99.065,99.05,99.06,338000000.0
2007-09-19 20:44:00,99.06,99.1,99.06,99.095,264600002.0
2007-09-19 20:45:00,99.095,99.12,99.085,99.12,254900001.0
2007-09-19 20:46:00,99.12,99.15,99.1,99.14,611900000.0
2007-09-19 20:47:00,99.15,99.17,99.12,99.15,632300001.0
2007-09-19 20:48:00,99.15,99.19,99.15,99.18,349300000.0
2007-09-19 20:49:00,99.18,99.205,99.17,99.18,715399994.0
2007-09-19 20:50:00,99.18,99.215,99.16,99.21,831800001.0
2007-09-19 20:51:00,99.21,99.23,99.195,99.2,839299999.0
2007-09-19 20:52:00,99.2,99.25,99.19,99.245,550200001.0
2007-09-19 20:53:00,99.245,99.25,99.22,99.235,702300002.0
2007-09-19 20:54:00,99.24,99.24,99.22,99.23,379399998.0
2007-09-19 20:55:00,99.24,99.26,99.23,99.26,1111800005.0
2007-09-19 20:56:00,99.26,99.29,99.26,99.28,345599998.0
2007-09-19 20:57:00,99.29,99.32,99.29,99.3,776999995.0
2007-09-19 20:58:00,99.31,99.32,99.28,99.31,716399994.0
2007-09-19 20:59:00,99.31,99.31,99.28,99.28,917199998.0
2007-09-19 21:00:00,99.28,99.33,99.24,99.33,1393199984.0
2007-09-19 21:01:00,99.33,99.33,99.29,99.32,516999992.0
2007-09-19 21:02:00,99.32,99.32,99.3,99.32,179399999.0
2007-09-19 21:03:00,99.31,99.31,99.27,99.28,361900000.0
2007-09-19 21:04:00,99.28,99.29,99.28,99.29,339599997.0
2007-09-19 21:05:00,99.29,99.3,99.275,99.29,463299995.0
2007-09-19 21:06:00,99.3,99.3,99.28,99.3,387899997.0
2007-09-19 21:07:00,99.3,99.31,99.3,99.3,133600000.0
2007-09-19 21:08:00,99.3,99.305,99.13,99.29,492799998.0
2007-09-19 21:09:00,99.29,99.31,99.29,99.29,251100000.0
2007-09-19 21:10:00,99.29,99.29,99.27,99.29,288000002.0
2007-09-19 21:11:00,99.29,99.3,99.25,99.28,1010900001.0
2007-09-19 21:12:00,99.275,99.31,99.26,99.26,1295100008.0
2007-09-19 21:13:00,99.26,99.28,99.25,99.28,333300004.0
2007-09-19 21:14:00,99.28,99.31,99.28,99.31,172700001.0
2007-09-19 21:15:00,99.31,99.34,99.305,99.34,703799992.0
2007-09-19 21:16:00,99.34,99.35,99.32,99.35,289600001.0
2007-09-19 21:17:00,99.35,99.36,99.33,99.34,447599997.0
2007-09-19 21:18:00,99.34,99.34,99.32,99.325,241799999.0
2007-09-19 21:19:00,99.33,99.35,99.31,99.315,713099988.0
2007-09-19 21:20:00,99.32,99.33,99.3,99.31,722399993.0
2007-09-19 21:21:00,99.31,99.33,99.31,99.33,233400000.0
2007-09-19 21:22:00,99.33,99.33,99.32,99.32,207200000.0
2007-09-19 21:23:00,99.33,99.33,99.32,99.32,62400000.0
2007-09-19 21:24:00,99.32,99.33,99.31,99.32,188999996.0
2007-09-19 21:25:00,99.32,99.33,99.31,99.32,260999999.0
2007-09-19 21:26:00,99.32,99.36,99.32,99.36,228800000.0
2007-09-19 21:27:00,99.36,99.42,99.36,99.41,578199997.0
2007-09-19 21:28:00,99.405,99.405,99.34,99.34,511399999.0
2007-09-19 21:29:00,99.34,99.35,99.34,99.34,132599997.0
2007-09-19 21:30:00,99.34,99.345,99.33,99.345,214199996.0
2007-09-19 21:31:00,99.35,99.37,99.345,99.37,335200001.0
2007-09-19 21:32:00,99.37,99.39,99.37,99.38,176799997.0
2007-09-19 21:33:00,99.38,99.405,99.38,99.385,258400000.0
2007-09-19 21:34:00,99.385,99.39,99.355,99.36,428200000.0
2007-09-19 21:35:00,99.37,99.37,99.36,99.37,199499994.0
2007-09-19 21:36:00,99.37,99.37,99.36,99.36,135399999.0
2007-09-19 21:37:00,99.36,99.36,99.36,99.36,79200000.0
2007-09-19 21:38:00,99.36,99.37,99.36,99.36,106400000.0
2007-09-19 21:39:00,99.36,99.36,99.34,99.34,259799995.0
2007-09-19 21:40:00,99.35,99.36,99.34,99.36,177400001.0
2007-09-19 21:41:00,99.36,99.38,99.35,99.35,161799999.0
2007-09-19 21:42:00,99.36,99.36,99.33,99.345,240600000.0
2007-09-19 21:43:00,99.35,99.37,99.35,99.37,220600000.0
2007-09-19 21:44:00,99.36,99.37,99.36,99.37,150800000.0
2007-09-19 21:45:00,99.365,99.39,99.36,99.37,235699998.0
2007-09-19 21:46:00,99.38,99.39,99.35,99.39,423599999.0
2007-09-19 21:47:00,99.39,99.42,99.37,99.38,350499999.0
2007-09-19 21:48:00,99.38,99.38,99.36,99.37,237400000.0
2007-09-19 21:49:00,99.365,99.365,99.29,99.31,272600000.0
2007-09-19 21:50:00,99.32,99.32,99.31,99.31,104800000.0
2007-09-19 21:51:00,99.31,99.32,99.26,99.26,167400002.0
2007-09-19 21:52:00,99.26,99.29,99.26,99.28,191499999.0
2007-09-19 21:53:00,99.29,99.3,99.27,99.28,301900000.0
2007-09-19 21:54:00,99.28,99.28,99.26,99.27,331500002.0
2007-09-19 21:55:00,99.275,99.325,99.27,99.3,504699997.0
2007-09-19 21:56:00,99.31,99.31,99.28,99.28,278200000.0
2007-09-19 21:57:00,99.28,99.295,99.28,99.285,119200000.0
2007-09-19 21:58:00,99.29,99.29,99.29,99.29,23000000.0
2007-09-19 21:59:00,99.29,99.34,99.285,99.34,270800000.0
2007-09-19 22:00:00,99.34,99.345,99.295,99.295,179700001.0
2007-09-19 22:01:00,99.295,99.32,99.29,99.32,174800000.0
2007-09-19 22:02:00,99.32,99.32,99.29,99.29,186700001.0
2007-09-19 22:03:00,99.29,99.3,99.28,99.295,139799999.0
2007-09-19 22:04:00,99.295,99.31,99.29,99.3,87100000.0
2007-09-19 22:05:00,99.305,99.305,99.29,99.29,111999999.0
2007-09-19 22:06:00,99.29,99.295,99.28,99.295,58100000.0
2007-09-19 22:07:00,99.31,99.33,99.3,99.32,528499996.0
2007-09-19 22:08:00,99.31,99.34,99.31,99.34,181200001.0
2007-09-19 22:09:00,99.34,99.35,99.34,99.34,47600000.0
2007-09-19 22:10:00,99.35,99.35,99.34,99.35,57600000.0
2007-09-19 22:11:00,99.35,99.36,99.34,99.35,89800000.0
2007-09-19 22:12:00,99.35,99.36,99.35,99.36,67500000.0
2007-09-19 22:13:00,99.37,99.38,99.36,99.37,284800000.0
2007-09-19 22:14:00,99.37,99.4,99.37,99.4,386199999.0
2007-09-19 22:15:00,99.39,99.4,99.39,99.4,190800000.0
2007-09-19 22:16:00,99.4,99.41,99.4,99.41,243200000.0
2007-09-19 22:17:00,99.41,99.41,99.4,99.4,219200000.0
2007-09-19 22:18:00,99.4,99.41,99.4,99.4,87699997.0
2007-09-19 22:19:00,99.4,99.4,99.4,99.4,13800000.0
2007-09-19 22:20:00,99.4,99.41,99.4,99.41,47599999.0
2007-09-19 22:21:00,99.41,99.45,99.41,99.45,312999998.0
2007-09-19 22:22:00,99.45,99.45,99.43,99.45,330199992.0
2007-09-19 22:23:00,99.45,99.48,99.44,99.45,456799993.0
2007-09-19 22:24:00,99.45,99.45,99.43,99.435,276399997.0
2007-09-19 22:25:00,99.44,99.45,99.43,99.44,404599994.0
2007-09-19 22:26:00,99.45,99.45,99.44,99.44,93800000.0
2007-09-19 22:27:00,99.44,99.45,99.42,99.445,413299993.0
2007-09-19 22:28:00,99.44,99.45,99.42,99.45,225899994.0
2007-09-19 22:29:00,99.45,99.46,99.45,99.45,116000000.0
2007-09-19 22:30:00,99.45,99.46,99.45,99.45,142400000.0
2007-09-19 22:31:00,99.46,99.47,99.46,99.47,41800000.0
2007-09-19 22:32:00,99.47,99.49,99.47,99.49,123200000.0
2007-09-19 22:33:00,99.49,99.49,99.47,99.48,176600000.0
2007-09-19 22:34:00,99.48,99.48,99.47,99.48,290599993.0
2007-09-19 22:35:00,99.47,99.49,99.46,99.47,478599995.0
2007-09-19 22:36:00,99.48,99.48,99.45,99.45,343399998.0
2007-09-19 22:37:00,99.45,99.47,99.39,99.42,486599998.0
2007-09-19 22:38:00,99.42,99.42,99.41,99.42,80000000.0
2007-09-19 22:39:00,99.42,99.43,99.42,99.42,219200000.0
2007-09-19 22:40:00,99.43,99.44,99.43,99.44,183800000.0
2007-09-19 22:41:00,99.45,99.45,99.42,99.43,45400000.0
2007-09-19 22:42:00,99.43,99.43,99.42,99.43,139599999.0
2007-09-19 22:43:00,99.43,99.44,99.43,99.44,12000000.0
2007-09-19 22:44:00,99.44,99.45,99.43,99.44,81500000.0
2007-09-19 22:45:00,99.44,99.44,99.43,99.43,31600000.0
2007-09-19 22:46:00,99.43,99.43,99.42,99.42,146800000.0
2007-09-19 22:47:00,99.42,99.42,99.41,99.42,178399999.0
2007-09-19 22:48:00,99.41,99.43,99.41,99.41,242000000.0
2007-09-19 22:49:00,99.4,99.43,99.4,99.42,150899998.0
2007-09-19 22:50:00,99.4,99.42,99.4,99.41,43700000.0
2007-09-19 22:51:00,99.42,99.43,99.41,99.43,129800000.0
2007-09-19 22:52:00,99.42,99.43,99.41,99.42,223800000.0
2007-09-19 22:53:00,99.42,99.43,99.42,99.43,96100000.0
2007-09-19 22:54:00,99.43,99.44,99.42,99.43,198999998.0
2007-09-19 22:55:00,99.43,99.43,99.41,99.41,158399998.0
2007-09-19 22:56:00,99.41,99.42,99.4,99.41,74400000.0
2007-09-19 22:57:00,99.41,99.43,99.4,99.43,213800000.0
2007-09-19 22:58:00,99.42,99.43,99.4,99.4,130500000.0
2007-09-19 22:59:00,99.4,99.41,99.39,99.41,92500000.0
2007-09-19 23:00:00,99.4,99.4,99.35,99.36,184600000.0
2007-09-19 23:01:00,99.35,99.37,99.34,99.35,119500000.0
2007-09-19 23:02:00,99.35,99.37,99.34,99.34,75500000.0
2007-09-19 23:03:00,99.33,99.34,99.32,99.34,31900000.0
2007-09-19 23:04:00,99.34,99.35,99.33,99.35,91500000.0
2007-09-19 23:05:00,99.34,99.34,99.34,99.34,19900000.0
2007-09-19 23:06:00,99.35,99.35,99.35,99.35,3600000.0
2007-09-19 23:07:00,99.35,99.36,99.35,99.36,48600000.0
2007-09-19 23:08:00,99.36,99.36,99.35,99.35,21400000.0
2007-09-19 23:09:00,99.36,99.37,99.36,99.36,43400000.0
2007-09-19 23:10:00,99.35,99.35,99.33,99.34,80000000.0
2007-09-19 23:11:00,99.33,99.34,99.33,99.33,14800000.0
2007-09-19 23:12:00,99.33,99.34,99.32,99.33,22000000.0
2007-09-19 23:13:00,99.34,99.36,99.34,99.34,76700000.0
2007-09-19 23:14:00,99.35,99.36,99.34,99.35,23800000.0
2007-09-19 23:15:00,99.34,99.35,99.34,99.35,3600000.0
2007-09-19 23:16:00,99.34,99.36,99.34,99.36,13000000.0
2007-09-19 23:17:00,99.36,99.36,99.34,99.34,52600000.0
2007-09-19 23:18:00,99.35,99.35,99.34,99.35,5200000.0
2007-09-19 23:19:00,99.35,99.35,99.34,99.34,5400000.0
2007-09-19 23:20:00,99.32,99.324,99.317,99.319,252800000.0
2007-09-19 23:21:00,99.35,99.39,99.35,99.38,19800000.0
2007-09-19 23:22:00,99.37,99.37,99.37,99.37,7200000.0
2007-09-19 23:23:00,99.35,99.36,99.34,99.34,59200000.0
2007-09-19 23:24:00,99.34,99.34,99.34,99.34,5400000.0
2007-09-19 23:25:00,99.35,99.39,99.35,99.37,102400000.0
2007-09-19 23:26:00,99.38,99.39,99.38,99.38,21600000.0
2007-09-19 23:27:00,99.39,99.39,99.37,99.37,14400000.0
2007-09-19 23:28:00,99.37,99.39,99.36,99.38,83800000.0
2007-09-19 23:29:00,99.38,99.39,99.38,99.38,29200000.0
2007-09-19 23:30:00,99.37,99.39,99.36,99.38,45900000.0
2007-09-19 23:31:00,99.39,99.39,99.37,99.39,34000000.0
2007-09-19 23:32:00,99.38,99.39,99.38,99.39,13000000.0
2007-09-19 23:33:00,99.42,99.43,99.4,99.4,131500000.0
2007-09-19 23:34:00,99.4,99.4,99.33,99.37,116400000.0
2007-09-19 23:35:00,99.36,99.37,99.35,99.36,69100000.0
2007-09-19 23:36:00,99.36,99.37,99.35,99.35,21600000.0
2007-09-19 23:37:00,99.35,99.35,99.35,99.35,10800000.0
2007-09-19 23:38:00,99.35,99.35,99.33,99.33,59200000.0
2007-09-19 23:39:00,99.33,99.34,99.32,99.33,31700000.0
2007-09-19 23:40:00,99.32,99.32,99.31,99.32,63200000.0
2007-09-19 23:41:00,99.33,99.33,99.32,99.32,98600000.0
2007-09-19 23:42:00,99.32,99.33,99.28,99.3,229200000.0
2007-09-19 23:43:00,99.3,99.3,99.29,99.3,46400000.0
2007-09-19 23:44:00,99.3,99.3,99.29,99.29,58000000.0
2007-09-19 23:45:00,99.29,99.29,99.27,99.28,121200000.0
2007-09-19 23:46:00,99.27,99.27,99.25,99.26,147700000.0
2007-09-19 23:47:00,99.27,99.29,99.26,99.29,102600000.0
2007-09-19 23:48:00,99.28,99.3,99.26,99.3,105200000.0
2007-09-19 23:49:00,99.31,99.31,99.21,99.21,123199999.0
2007-09-19 23:50:00,99.21,99.26,99.21,99.26,118500000.0
2007-09-19 23:51:00,99.26,99.26,99.21,99.22,123200000.0
2007-09-19 23:52:00,99.22,99.25,99.22,99.24,79600000.0
2007-09-19 23:53:00,99.25,99.26,99.25,99.25,62600000.0
2007-09-19 23:54:00,99.24,99.25,99.22,99.23,149899999.0
2007-09-19 23:55:00,99.22,99.24,99.22,99.22,40100000.0
2007-09-19 23:56:00,99.22,99.24,99.21,99.21,66900000.0
2007-09-19 23:57:00,99.21,99.22,99.2,99.22,98400000.0
2007-09-19 23:58:00,99.21,99.22,99.21,99.22,42200000.0
2007-09-19 23:59:00,99.2,99.2,99.2,99.2,16000000.0
2007-09-20 00:00:00,99.2,99.22,99.2,99.22,114400000.0
2007-09-20 00:01:00,99.23,99.25,99.23,99.25,33200000.0
2007-09-20 00:02:00,99.26,99.27,99.25,99.25,36000000.0
2007-09-20 00:03:00,99.24,99.24,99.2,99.22,137200000.0
2007-09-20 00:04:00,99.23,99.23,99.21,99.22,37600000.0
2007-09-20 00:05:00,99.21,99.22,99.21,99.21,22000000.0
2007-09-20 00:06:00,99.22,99.24,99.22,99.23,67900001.0
2007-09-20 00:07:00,99.23,99.23,99.23,99.23,24100000.0
2007-09-20 00:08:00,99.23,99.23,99.23,99.23,11900000.0
2007-09-20 00:09:00,99.23,99.23,99.22,99.22,24700000.0
2007-09-20 00:10:00,99.22,99.22,99.2,99.2,44500000.0
2007-09-20 00:11:00,99.19,99.2,99.19,99.19,28600000.0
2007-09-20 00:12:00,99.2,99.24,99.2,99.22,58400000.0
2007-09-20 00:13:00,99.23,99.23,99.21,99.22,35300000.0
2007-09-20 00:14:00,99.21,99.22,99.17,99.18,188000001.0
2007-09-20 00:15:00,99.185,99.2,99.17,99.2,152099997.0
2007-09-20 00:16:00,99.2,99.23,99.2,99.22,181900000.0
2007-09-20 00:17:00,99.2,99.21,99.18,99.18,74200000.0
2007-09-20 00:18:00,99.19,99.19,99.19,99.19,42400000.0
2007-09-20 00:19:00,99.19,99.19,99.19,99.19,57800000.0
2007-09-20 00:20:00,99.19,99.19,99.17,99.17,80200000.0
2007-09-20 00:21:00,99.17,99.19,99.17,99.18,21000000.0
2007-09-20 00:22:00,99.18,99.19,99.17,99.19,81300000.0
2007-09-20 00:23:00,99.19,99.19,99.19,99.19,7200000.0
2007-09-20 00:24:00,99.19,99.19,99.19,99.19,10800000.0
2007-09-20 00:25:00,99.19,99.19,99.18,99.18,19700000.0
2007-09-20 00:26:00,99.14,99.179,99.14,99.164,1663200010.0
2007-09-20 00:27:00,99.19,99.2,99.19,99.2,49800000.0
2007-09-20 00:28:00,99.2,99.21,99.2,99.2,48600000.0
2007-09-20 00:29:00,99.2,99.21,99.19,99.2,83900000.0
2007-09-20 00:30:00,99.2,99.2,99.18,99.18,24400000.0
2007-09-20 00:31:00,99.18,99.18,99.16,99.16,69000000.0
2007-09-20 00:32:00,99.16,99.16,99.15,99.15,30800000.0
2007-09-20 00:33:00,99.16,99.16,99.16,99.16,22000000.0
2007-09-20 00:34:00,99.16,99.16,99.15,99.15,96900000.0
2007-09-20 00:35:00,99.16,99.16,99.16,99.16,8900000.0
2007-09-20 00:36:00,99.16,99.16,99.15,99.16,21000000.0
2007-09-20 00:37:00,99.16,99.16,99.15,99.15,25400000.0
2007-09-20 00:38:00,99.15,99.15,99.15,99.15,5800000.0
2007-09-20 00:39:00,99.15,99.15,99.15,99.15,14800000.0
2007-09-20 00:40:00,99.15,99.15,99.13,99.13,45900000.0
2007-09-20 00:41:00,99.15,99.16,99.14,99.15,37800000.0
2007-09-20 00:42:00,99.14,99.16,99.13,99.15,106600000.0
2007-09-20 00:43:00,99.15,99.16,99.15,99.16,46000000.0
2007-09-20 00:44:00,99.16,99.19,99.15,99.19,393400000.0
2007-09-20 00:45:00,99.19,99.25,99.19,99.22,803400002.0
2007-09-20 00:46:00,99.22,99.23,99.22,99.22,19800000.0
2007-09-20 00:47:00,99.22,99.24,99.21,99.23,92800000.0
2007-09-20 00:48:00,99.24,99.24,99.23,99.23,91099999.0
2007-09-20 00:49:00,99.23,99.27,99.21,99.25,140600000.0
2007-09-20 00:50:00,99.25,99.26,99.23,99.25,60700000.0
2007-09-20 00:51:00,99.24,99.24,99.22,99.23,149600000.0
2007-09-20 00:52:00,99.23,99.23,99.17,99.23,382000001.0
2007-09-20 00:53:00,99.23,99.23,99.23,99.23,5900000.0
2007-09-20 00:54:00,99.23,99.24,99.22,99.23,56200000.0
2007-09-20 00:55:00,99.22,99.24,99.22,99.22,106000002.0
2007-09-20 00:56:00,99.23,99.23,99.23,99.23,1800000.0
2007-09-20 00:57:00,99.23,99.23,99.23,99.23,9000000.0
2007-09-20 00:58:00,99.23,99.24,99.23,99.24,51200000.0
2007-09-20 00:59:00,99.24,99.25,99.23,99.23,46800000.0
2007-09-20 01:00:00,99.23,99.24,99.22,99.24,165300000.0
2007-09-20 01:01:00,99.24,99.25,99.23,99.24,149500000.0
2007-09-20 01:02:00,99.24,99.27,99.23,99.27,96600000.0
2007-09-20 01:03:00,99.27,99.27,99.24,99.25,156600000.0
2007-09-20 01:04:00,99.26,99.28,99.26,99.28,174100000.0
2007-09-20 01:05:00,99.28,99.31,99.25,99.25,223500001.0
2007-09-20 01:06:00,99.26,99.27,99.22,99.24,734000004.0
2007-09-20 01:07:00,99.24,99.24,99.22,99.24,127900000.0
2007-09-20 01:08:00,99.24,99.25,99.22,99.23,290800008.0
2007-09-20 01:09:00,99.24,99.25,99.24,99.25,61300000.0
2007-09-20 01:10:00,99.25,99.25,99.24,99.25,63800000.0
2007-09-20 01:11:00,99.25,99.25,99.25,99.25,14600000.0
2007-09-20 01:12:00,99.25,99.25,99.24,99.25,11000000.0
2007-09-20 01:13:00,99.25,99.28,99.25,99.28,240600000.0
2007-09-20 01:14:00,99.27,99.28,99.27,99.27,77800000.0
2007-09-20 01:15:00,99.27,99.28,99.27,99.28,112200000.0
2007-09-20 01:16:00,99.28,99.28,99.27,99.27,97500000.0
2007-09-20 01:17:00,99.27,99.3,99.27,99.3,169700000.0
2007-09-20 01:18:00,99.29,99.3,99.29,99.3,42200000.0
2007-09-20 01:19:00,99.3,99.3,99.3,99.3,122600000.0
2007-09-20 01:20:00,99.3,99.3,99.3,99.3,15400000.0
2007-09-20 01:21:00,99.3,99.3,99.3,99.3,9000000.0
2007-09-20 01:22:00,99.3,99.3,99.29,99.29,144300001.0
2007-09-20 01:23:00,99.3,99.31,99.29,99.31,159799999.0
2007-09-20 01:24:00,99.31,99.31,99.29,99.31,224499999.0
2007-09-20 01:25:00,99.3,99.31,99.3,99.31,84799998.0
2007-09-20 01:26:00,99.32,99.32,99.31,99.31,95900000.0
2007-09-20 01:27:00,99.32,99.32,99.32,99.32,35300000.0
2007-09-20 01:28:00,99.32,99.32,99.32,99.32,13800000.0
2007-09-20 01:29:00,99.33,99.33,99.32,99.33,86000000.0
2007-09-20 01:30:00,99.33,99.36,99.33,99.35,412299998.0
2007-09-20 01:31:00,99.35,99.37,99.34,99.36,145599999.0
2007-09-20 01:32:00,99.36,99.37,99.32,99.32,300200000.0
2007-09-20 01:33:00,99.33,99.35,99.32,99.34,368699999.0
2007-09-20 01:34:00,99.34,99.35,99.32,99.34,256700000.0
2007-09-20 01:35:00,99.34,99.34,99.32,99.33,297800000.0
2007-09-20 01:36:00,99.33,99.34,99.33,99.34,133799999.0
2007-09-20 01:37:00,99.33,99.34,99.33,99.34,61200000.0
2007-09-20 01:38:00,99.33,99.33,99.31,99.32,414599995.0
2007-09-20 01:39:00,99.32,99.32,99.31,99.32,342600000.0
2007-09-20 01:40:00,99.31,99.32,99.31,99.31,326100002.0
2007-09-20 01:41:00,99.31,99.32,99.3,99.3,313600000.0
2007-09-20 01:42:00,99.3,99.3,99.27,99.28,270600001.0
2007-09-20 01:43:00,99.28,99.29,99.27,99.29,750500001.0
2007-09-20 01:44:00,99.29,99.32,99.28,99.32,671900001.0
2007-09-20 01:45:00,99.32,99.32,99.3,99.32,329300001.0
2007-09-20 01:46:00,99.32,99.32,99.32,99.32,272700003.0
2007-09-20 01:47:00,99.32,99.34,99.32,99.33,244000001.0
2007-09-20 01:48:00,99.33,99.36,99.33,99.36,163000000.0
2007-09-20 01:49:00,99.35,99.37,99.34,99.37,426299998.0
2007-09-20 01:50:00,99.37,99.4,99.35,99.39,466999996.0
2007-09-20 01:51:00,99.39,99.4,99.37,99.39,427499998.0
2007-09-20 01:52:00,99.39,99.4,99.38,99.39,411399993.0
2007-09-20 01:53:00,99.4,99.42,99.38,99.4,727299994.0
2007-09-20 01:54:00,99.41,99.44,99.405,99.405,444199993.0
2007-09-20 01:55:00,99.42,99.42,99.39,99.41,725499999.0
2007-09-20 01:56:00,99.41,99.41,99.38,99.4,696799999.0
2007-09-20 01:57:00,99.4,99.4,99.38,99.38,343099999.0
2007-09-20 01:58:00,99.38,99.38,99.33,99.34,403499998.0
2007-09-20 01:59:00,99.34,99.34,99.29,99.31,849199997.0
2007-09-20 02:00:00,99.31,99.31,99.29,99.31,591800001.0
2007-09-20 02:01:00,99.32,99.32,99.29,99.29,510299997.0
2007-09-20 02:02:00,99.29,99.31,99.26,99.31,1349100002.0
2007-09-20 02:03:00,99.31,99.35,99.31,99.35,630800004.0
2007-09-20 02:04:00,99.35,99.37,99.35,99.365,234300000.0
2007-09-20 02:05:00,99.37,99.42,99.36,99.42,744799993.0
2007-09-20 02:06:00,99.42,99.42,99.42,99.42,304599996.0
2007-09-20 02:07:00,99.42,99.44,99.4,99.41,585699999.0
2007-09-20 02:08:00,99.4,99.41,99.335,99.41,504099998.0
2007-09-20 02:09:00,99.41,99.42,99.4,99.42,230200000.0
2007-09-20 02:10:00,99.42,99.43,99.39,99.42,584800005.0
2007-09-20 02:11:00,99.425,99.45,99.425,99.45,282200002.0
2007-09-20 02:12:00,99.455,99.49,99.455,99.48,139900000.0
2007-09-20 02:13:00,99.48,99.52,99.45,99.45,555200004.0
2007-09-20 02:14:00,99.46,99.47,99.43,99.46,940899994.0
2007-09-20 02:15:00,99.455,99.49,99.45,99.48,1047499981.0
2007-09-20 02:16:00,99.49,99.49,99.45,99.46,599899998.0
2007-09-20 02:17:00,99.45,99.47,99.45,99.46,617199999.0
2007-09-20 02:18:00,99.46,99.5,99.46,99.5,778399992.0
2007-09-20 02:19:00,99.5,99.5,99.47,99.47,613799996.0
2007-09-20 02:20:00,99.47,99.49,99.47,99.49,661900002.0
2007-09-20 02:21:00,99.49,99.5,99.48,99.49,546499997.0
2007-09-20 02:22:00,99.49,99.51,99.46,99.5,856699994.0
2007-09-20 02:23:00,99.5,99.51,99.47,99.49,561300000.0
2007-09-20 02:24:00,99.48,99.49,99.47,99.49,438999991.0
2007-09-20 02:25:00,99.49,99.5,99.49,99.49,409300001.0
2007-09-20 02:26:00,99.5,99.52,99.5,99.51,702599999.0
2007-09-20 02:27:00,99.51,99.51,99.49,99.5,616199993.0
2007-09-20 02:28:00,99.5,99.52,99.49,99.5,489199994.0
2007-09-20 02:29:00,99.5,99.51,99.5,99.5,158600001.0
2007-09-20 02:30:00,99.5,99.53,99.49,99.52,897699994.0
2007-09-20 02:31:00,99.52,99.58,99.51,99.55,881499995.0
2007-09-20 02:32:00,99.55,99.57,99.54,99.57,433200005.0
2007-09-20 02:33:00,99.57,99.57,99.535,99.54,240399998.0
2007-09-20 02:34:00,99.54,99.55,99.53,99.54,433399999.0
2007-09-20 02:35:00,99.54,99.54,99.53,99.53,458800001.0
2007-09-20 02:36:00,99.535,99.56,99.53,99.55,874999990.0
2007-09-20 02:37:00,99.56,99.57,99.55,99.56,353799995.0
2007-09-20 02:38:00,99.55,99.56,99.53,99.53,518199996.0
2007-09-20 02:39:00,99.52,99.52,99.44,99.48,1420100000.0
2007-09-20 02:40:00,99.48,99.5,99.46,99.46,683100001.0
2007-09-20 02:41:00,99.46,99.5,99.46,99.48,892600002.0
2007-09-20 02:42:00,99.49,99.49,99.45,99.45,794500002.0
2007-09-20 02:43:00,99.45,99.46,99.44,99.44,695700002.0
2007-09-20 02:44:00,99.44,99.46,99.43,99.46,1014300003.0
2007-09-20 02:45:00,99.47,99.5,99.46,99.5,574599992.0
2007-09-20 02:46:00,99.5,99.52,99.5,99.52,371199999.0
2007-09-20 02:47:00,99.52,99.53,99.48,99.49,711399999.0
2007-09-20 02:48:00,99.49,99.49,99.45,99.48,462000000.0
2007-09-20 02:49:00,99.48,99.48,99.45,99.48,609999997.0
2007-09-20 02:50:00,99.47,99.48,99.45,99.47,1263699997.0
2007-09-20 02:51:00,99.47,99.5,99.47,99.495,729300000.0
2007-09-20 02:52:00,99.5,99.53,99.495,99.53,553200001.0
2007-09-20 02:53:00,99.53,99.55,99.515,99.55,921299998.0
2007-09-20 02:54:00,99.55,99.55,99.53,99.53,580400008.0
2007-09-20 02:55:00,99.53,99.54,99.51,99.53,770599992.0
2007-09-20 02:56:00,99.53,99.54,99.52,99.53,595399997.0
2007-09-20 02:57:00,99.53,99.54,99.51,99.51,1101700001.0
2007-09-20 02:58:00,99.5,99.51,99.475,99.49,796699998.0
2007-09-20 02:59:00,99.49,99.5,99.47,99.495,1094799976.0
2007-09-20 03:00:00,99.495,99.5,99.48,99.5,651099993.0
2007-09-20 03:01:00,99.5,99.51,99.48,99.5,1231800006.0
2007-09-20 03:02:00,99.5,99.5,99.48,99.49,650699997.0
2007-09-20 03:03:00,99.49,99.51,99.48,99.49,967300010.0
2007-09-20 03:04:00,99.48,99.51,99.48,99.5,469400003.0
2007-09-20 03:05:00,99.5,99.54,99.49,99.52,446599999.0
2007-09-20 03:06:00,99.52,99.52,99.51,99.51,427100003.0
2007-09-20 03:07:00,99.51,99.52,99.49,99.505,703400001.0
2007-09-20 03:08:00,99.495,99.5,99.47,99.48,1032899998.0
2007-09-20 03:09:00,99.48,99.5,99.46,99.46,871199998.0
2007-09-20 03:10:00,99.46,99.48,99.45,99.47,849700001.0
2007-09-20 03:11:00,99.47,99.48,99.46,99.48,361900000.0
2007-09-20 03:12:00,99.47,99.49,99.455,99.455,362399993.0
2007-09-20 03:13:00,99.455,99.46,99.43,99.44,865499993.0
2007-09-20 03:14:00,99.44,99.45,99.42,99.43,1201399992.0
2007-09-20 03:15:00,99.43,99.44,99.41,99.42,1051099992.0
2007-09-20 03:16:00,99.43,99.43,99.42,99.42,763299993.0
2007-09-20 03:17:00,99.43,99.44,99.41,99.44,844799998.0
2007-09-20 03:18:00,99.44,99.45,99.42,99.43,504199988.0
2007-09-20 03:19:00,99.43,99.44,99.41,99.44,515199989.0
2007-09-20 03:20:00,99.44,99.45,99.43,99.445,413799997.0
2007-09-20 03:21:00,99.45,99.46,99.43,99.44,281599999.0
2007-09-20 03:22:00,99.44,99.46,99.43,99.45,841599997.0
2007-09-20 03:23:00,99.45,99.45,99.435,99.445,333199995.0
2007-09-20 03:24:00,99.45,99.46,99.45,99.46,689400007.0
2007-09-20 03:25:00,99.46,99.47,99.45,99.47,219999996.0
2007-09-20 03:26:00,99.47,99.5,99.47,99.49,746599991.0
2007-09-20 03:27:00,99.485,99.49,99.46,99.46,995600001.0
2007-09-20 03:28:00,99.46,99.47,99.445,99.47,552699990.0
2007-09-20 03:29:00,99.46,99.47,99.44,99.44,630400004.0
2007-09-20 03:30:00,99.44,99.45,99.43,99.43,971999999.0
2007-09-20 03:31:00,99.44,99.45,99.43,99.43,536800000.0
2007-09-20 03:32:00,99.43,99.43,99.41,99.41,639900001.0
2007-09-20 03:33:00,99.41,99.42,99.4,99.42,650800000.0
2007-09-20 03:34:00,99.42,99.43,99.41,99.41,211500000.0
2007-09-20 03:35:00,99.41,99.42,99.39,99.39,422900000.0
2007-09-20 03:36:00,99.39,99.41,99.39,99.41,661399997.0
2007-09-20 03:37:00,99.41,99.43,99.41,99.43,854599999.0
2007-09-20 03:38:00,99.42,99.44,99.4,99.44,619199997.0
2007-09-20 03:39:00,99.44,99.44,99.43,99.43,255000002.0
2007-09-20 03:40:00,99.43,99.44,99.43,99.43,485499999.0
2007-09-20 03:41:00,99.43,99.43,99.42,99.43,149600000.0
2007-09-20 03:42:00,99.43,99.44,99.42,99.44,708499994.0
2007-09-20 03:43:00,99.44,99.45,99.44,99.44,356000000.0
2007-09-20 03:44:00,99.44,99.45,99.43,99.44,762700000.0
2007-09-20 03:45:00,99.44,99.46,99.43,99.44,657399994.0
2007-09-20 03:46:00,99.44,99.46,99.44,99.45,402800000.0
2007-09-20 03:47:00,99.45,99.46,99.45,99.46,278800000.0
2007-09-20 03:48:00,99.46,99.46,99.46,99.46,1600000.0
2007-09-20 03:49:00,99.46,99.46,99.45,99.45,88800001.0
2007-09-20 03:50:00,99.45,99.46,99.45,99.45,108200000.0
2007-09-20 03:51:00,99.45,99.46,99.435,99.45,450599999.0
2007-09-20 03:52:00,99.45,99.46,99.44,99.46,232899999.0
2007-09-20 03:53:00,99.46,99.49,99.45,99.49,521299998.0
2007-09-20 03:54:00,99.48,99.49,99.47,99.47,938800007.0
2007-09-20 03:55:00,99.48,99.5,99.47,99.48,592300003.0
2007-09-20 03:56:00,99.48,99.48,99.46,99.46,59600000.0
2007-09-20 03:57:00,99.46,99.48,99.46,99.47,254999999.0
2007-09-20 03:58:00,99.49,99.51,99.49,99.5,333899997.0
2007-09-20 03:59:00,99.5,99.51,99.48,99.49,671100004.0
2007-09-20 04:00:00,99.5,99.5,99.48,99.5,234599998.0
2007-09-20 04:01:00,99.5,99.51,99.5,99.5,667700000.0
2007-09-20 04:02:00,99.5,99.52,99.49,99.5,551299991.0
2007-09-20 04:03:00,99.51,99.58,99.51,99.56,830799991.0
2007-09-20 04:04:00,99.56,99.59,99.545,99.57,949999984.0
2007-09-20 04:05:00,99.57,99.58,99.56,99.57,927799977.0
2007-09-20 04:06:00,99.57,99.61,99.56,99.56,749100000.0
2007-09-20 04:07:00,99.57,99.61,99.56,99.58,382699996.0
2007-09-20 04:08:00,99.58,99.58,99.57,99.58,302399999.0
2007-09-20 04:09:00,99.58,99.58,99.57,99.58,97399997.0
2007-09-20 04:10:00,99.57,99.57,99.56,99.56,300799996.0
2007-09-20 04:11:00,99.55,99.56,99.525,99.56,319800000.0
2007-09-20 04:12:00,99.56,99.59,99.55,99.59,274600001.0
2007-09-20 04:13:00,99.58,99.63,99.56,99.61,1202699998.0
2007-09-20 04:14:00,99.61,99.63,99.58,99.59,541399995.0
2007-09-20 04:15:00,99.59,99.59,99.58,99.59,291599999.0
2007-09-20 04:16:00,99.6,99.61,99.59,99.59,359000006.0
2007-09-20 04:17:00,99.59,99.59,99.58,99.58,379799998.0
2007-09-20 04:18:00,99.58,99.59,99.57,99.57,291399998.0
2007-09-20 04:19:00,99.57,99.57,99.55,99.56,443700000.0
2007-09-20 04:20:00,99.56,99.57,99.55,99.55,599999998.0
2007-09-20 04:21:00,99.56,99.56,99.55,99.55,198000001.0
2007-09-20 04:22:00,99.55,99.57,99.55,99.56,216399998.0
2007-09-20 04:23:00,99.56,99.57,99.55,99.57,246000001.0
2007-09-20 04:24:00,99.57,99.58,99.56,99.57,464999999.0
2007-09-20 04:25:00,99.57,99.58,99.57,99.58,380099995.0
2007-09-20 04:26:00,99.58,99.58,99.57,99.58,287200000.0
2007-09-20 04:27:00,99.58,99.58,99.55,99.55,487299997.0
2007-09-20 04:28:00,99.57,99.57,99.55,99.57,263499999.0
2007-09-20 04:29:00,99.57,99.57,99.555,99.56,359499997.0
2007-09-20 04:30:00,99.56,99.57,99.555,99.57,144200004.0
2007-09-20 04:31:00,99.57,99.58,99.56,99.57,855199987.0
2007-09-20 04:32:00,99.58,99.58,99.56,99.57,253399998.0
2007-09-20 04:33:00,99.57,99.57,99.55,99.56,238599999.0
2007-09-20 04:34:00,99.56,99.56,99.55,99.56,93100001.0
2007-09-20 04:35:00,99.56,99.57,99.55,99.56,551199992.0
2007-09-20 04:36:00,99.56,99.58,99.555,99.56,482500000.0
2007-09-20 04:37:00,99.55,99.58,99.55,99.58,441300002.0
2007-09-20 04:38:00,99.58,99.58,99.55,99.55,469999999.0
2007-09-20 04:39:00,99.56,99.57,99.555,99.57,197199999.0
2007-09-20 04:40:00,99.57,99.57,99.57,99.57,71200000.0
2007-09-20 04:41:00,99.58,99.59,99.58,99.59,313599999.0
2007-09-20 04:42:00,99.59,99.59,99.58,99.58,236000000.0
2007-09-20 04:43:00,99.58,99.58,99.58,99.58,249399998.0
2007-09-20 04:44:00,99.58,99.59,99.57,99.58,261899998.0
2007-09-20 04:45:00,99.58,99.58,99.57,99.58,259400005.0
2007-09-20 04:46:00,99.58,99.58,99.58,99.58,182600000.0
2007-09-20 04:47:00,99.57,99.58,99.57,99.58,45800000.0
2007-09-20 04:48:00,99.58,99.58,99.57,99.57,255799999.0
2007-09-20 04:49:00,99.57,99.57,99.53,99.54,504699995.0
2007-09-20 04:50:00,99.54,99.55,99.525,99.53,221799999.0
2007-09-20 04:51:00,99.54,99.54,99.53,99.54,214099996.0
2007-09-20 04:52:00,99.55,99.55,99.52,99.53,451999997.0
2007-09-20 04:53:00,99.53,99.53,99.42,99.44,692899997.0
2007-09-20 04:54:00,99.44,99.47,99.44,99.47,539799994.0
2007-09-20 04:55:00,99.46,99.5,99.45,99.5,626699990.0
2007-09-20 04:56:00,99.5,99.5,99.48,99.48,93400000.0
2007-09-20 04:57:00,99.49,99.49,99.46,99.48,392900000.0
2007-09-20 04:58:00,99.48,99.48,99.45,99.46,433999998.0
2007-09-20 04:59:00,99.47,99.48,99.46,99.46,230100002.0
2007-09-20 05:00:00,99.47,99.48,99.46,99.47,180400000.0
2007-09-20 05:01:00,99.47,99.49,99.46,99.47,581800002.0
2007-09-20 05:02:00,99.47,99.48,99.47,99.48,563600000.0
2007-09-20 05:03:00,99.47,99.48,99.47,99.48,66000000.0
2007-09-20 05:04:00,99.48,99.5,99.47,99.49,415000001.0
2007-09-20 05:05:00,99.49,99.49,99.47,99.48,394799998.0
2007-09-20 05:06:00,99.48,99.48,99.465,99.465,217800002.0
2007-09-20 05:07:00,99.465,99.48,99.465,99.48,374600003.0
2007-09-20 05:08:00,99.48,99.51,99.48,99.51,317400001.0
2007-09-20 05:09:00,99.51,99.51,99.48,99.48,250200000.0
2007-09-20 05:10:00,99.475,99.49,99.47,99.49,142300001.0
2007-09-20 05:11:00,99.49,99.52,99.49,99.52,583199999.0
2007-09-20 05:12:00,99.52,99.53,99.51,99.53,181499998.0
2007-09-20 05:13:00,99.53,99.54,99.51,99.51,238700000.0
2007-09-20 05:14:00,99.5,99.51,99.5,99.5,69700000.0
2007-09-20 05:15:00,99.49,99.51,99.49,99.5,176900002.0
2007-09-20 05:16:00,99.495,99.5,99.48,99.49,331800000.0
2007-09-20 05:17:00,99.49,99.49,99.49,99.49,20400000.0
2007-09-20 05:18:00,99.49,99.49,99.47,99.47,269600000.0
2007-09-20 05:19:00,99.46,99.47,99.46,99.46,284800001.0
2007-09-20 05:20:00,99.46,99.5,99.45,99.49,315600000.0
2007-09-20 05:21:00,99.49,99.52,99.49,99.51,388900000.0
2007-09-20 05:22:00,99.51,99.51,99.5,99.51,380900000.0
2007-09-20 05:23:00,99.51,99.51,99.5,99.5,323600001.0
2007-09-20 05:24:00,99.5,99.51,99.49,99.51,285400001.0
2007-09-20 05:25:00,99.52,99.52,99.48,99.48,369400000.0
2007-09-20 05:26:00,99.48,99.51,99.48,99.51,305800000.0
2007-09-20 05:27:00,99.51,99.52,99.5,99.51,153499999.0
2007-09-20 05:28:00,99.51,99.52,99.51,99.51,162300000.0
2007-09-20 05:29:00,99.51,99.52,99.5,99.51,240300000.0
2007-09-20 05:30:00,99.51,99.56,99.51,99.55,552800000.0
2007-09-20 05:31:00,99.56,99.56,99.53,99.53,176200000.0
2007-09-20 05:32:00,99.54,99.55,99.52,99.55,254599998.0
2007-09-20 05:33:00,99.55,99.56,99.53,99.56,384199997.0
2007-09-20 05:34:00,99.56,99.56,99.545,99.55,280600001.0
2007-09-20 05:35:00,99.55,99.57,99.53,99.54,151000001.0
2007-09-20 05:36:00,99.54,99.54,99.51,99.52,616299996.0
2007-09-20 05:37:00,99.51,99.54,99.5,99.51,455599993.0
2007-09-20 05:38:00,99.51,99.51,99.48,99.5,399500000.0
2007-09-20 05:39:00,99.495,99.51,99.49,99.5,175299994.0
2007-09-20 05:40:00,99.5,99.5,99.49,99.5,217600001.0
2007-09-20 05:41:00,99.5,99.5,99.49,99.49,136199999.0
2007-09-20 05:42:00,99.49,99.5,99.475,99.48,583300013.0
2007-09-20 05:43:00,99.48,99.49,99.48,99.49,100200000.0
2007-09-20 05:44:00,99.49,99.49,99.48,99.48,30200000.0
2007-09-20 05:45:00,99.48,99.48,99.47,99.48,111999999.0
2007-09-20 05:46:00,99.47,99.48,99.47,99.48,68400000.0
2007-09-20 05:47:00,99.48,99.48,99.47,99.47,76800000.0
2007-09-20 05:48:00,99.47,99.47,99.45,99.45,271600000.0
2007-09-20 05:49:00,99.45,99.48,99.45,99.47,431499998.0
2007-09-20 05:50:00,99.47,99.49,99.47,99.49,378799998.0
2007-09-20 05:51:00,99.49,99.5,99.46,99.48,636900006.0
2007-09-20 05:52:00,99.48,99.49,99.47,99.49,108200001.0
2007-09-20 05:53:00,99.49,99.5,99.48,99.5,413400002.0
2007-09-20 05:54:00,99.5,99.53,99.5,99.51,791700001.0
2007-09-20 05:55:00,99.51,99.51,99.5,99.51,329999998.0
2007-09-20 05:56:00,99.51,99.53,99.51,99.52,481400000.0
2007-09-20 05:57:00,99.52,99.52,99.51,99.52,558699999.0
2007-09-20 05:58:00,99.52,99.55,99.52,99.55,780900000.0
2007-09-20 05:59:00,99.56,99.57,99.52,99.53,739700000.0
2007-09-20 06:00:00,99.52,99.55,99.52,99.54,489317200.0
2007-09-20 06:01:00,99.54,99.55,99.515,99.53,643817190.0
2007-09-20 06:02:00,99.53,99.53,99.49,99.49,662799991.0
2007-09-20 06:03:00,99.49,99.5,99.47,99.475,215800002.0
2007-09-20 06:04:00,99.475,99.49,99.47,99.48,349699990.0
2007-09-20 06:05:00,99.49,99.5,99.48,99.5,423999998.0
2007-09-20 06:06:00,99.5,99.53,99.5,99.51,673500003.0
2007-09-20 06:07:00,99.51,99.53,99.51,99.53,397299989.0
2007-09-20 06:08:00,99.53,99.53,99.515,99.53,392500002.0
2007-09-20 06:09:00,99.53,99.53,99.52,99.52,48200000.0
2007-09-20 06:10:00,99.52,99.53,99.515,99.515,426299996.0
2007-09-20 06:11:00,99.52,99.53,99.52,99.52,70599999.0
2007-09-20 06:12:00,99.52,99.52,99.51,99.51,149999995.0
2007-09-20 06:13:00,99.51,99.51,99.49,99.5,182499998.0
2007-09-20 06:14:00,99.5,99.51,99.5,99.5,189999994.0
2007-09-20 06:15:00,99.51,99.51,99.48,99.49,492700002.0
2007-09-20 06:16:00,99.49,99.51,99.49,99.5,543699991.0
2007-09-20 06:17:00,99.5,99.5,99.48,99.5,180299997.0
2007-09-20 06:18:00,99.485,99.52,99.48,99.52,203799998.0
2007-09-20 06:19:00,99.52,99.53,99.51,99.53,190200000.0
2007-09-20 06:20:00,99.53,99.55,99.52,99.55,457800000.0
2007-09-20 06:21:00,99.55,99.57,99.55,99.56,263700000.0
2007-09-20 06:22:00,99.56,99.59,99.56,99.57,331600002.0
2007-09-20 06:23:00,99.58,99.59,99.56,99.56,269900001.0
2007-09-20 06:24:00,99.56,99.58,99.56,99.58,130799998.0
2007-09-20 06:25:00,99.58,99.58,99.57,99.58,52800000.0
2007-09-20 06:26:00,99.56,99.58,99.56,99.57,182900000.0
2007-09-20 06:27:00,99.57,99.58,99.57,99.57,52800000.0
2007-09-20 06:28:00,99.57,99.57,99.54,99.55,217200005.0
2007-09-20 06:29:00,99.55,99.55,99.53,99.55,621899997.0
2007-09-20 06:30:00,99.55,99.57,99.55,99.57,271800000.0
2007-09-20 06:31:00,99.57,99.57,99.56,99.56,118400000.0
2007-09-20 06:32:00,99.56,99.56,99.54,99.55,295400002.0
2007-09-20 06:33:00,99.55,99.56,99.55,99.56,121000000.0
2007-09-20 06:34:00,99.56,99.56,99.54,99.55,328399999.0
2007-09-20 06:35:00,99.55,99.55,99.54,99.55,432000004.0
2007-09-20 06:36:00,99.55,99.55,99.53,99.53,233300000.0
2007-09-20 06:37:00,99.53,99.55,99.53,99.54,344500000.0
2007-09-20 06:38:00,99.54,99.55,99.54,99.55,350400005.0
2007-09-20 06:39:00,99.55,99.55,99.55,99.55,167199998.0
2007-09-20 06:40:00,99.55,99.57,99.53,99.57,122100002.0
2007-09-20 06:41:00,99.57,99.57,99.56,99.56,17600000.0
2007-09-20 06:42:00,99.56,99.56,99.55,99.55,32800000.0
2007-09-20 06:43:00,99.55,99.56,99.55,99.56,97000001.0
2007-09-20 06:44:00,99.56,99.56,99.55,99.56,115200000.0
2007-09-20 06:45:00,99.56,99.58,99.545,99.56,306600000.0
2007-09-20 06:46:00,99.56,99.58,99.56,99.57,165200000.0
2007-09-20 06:47:00,99.56,99.59,99.56,99.57,480800002.0
2007-09-20 06:48:00,99.58,99.59,99.56,99.58,261999996.0
2007-09-20 06:49:00,99.58,99.59,99.555,99.57,450200001.0
2007-09-20 06:50:00,99.57,99.57,99.56,99.57,254200001.0
2007-09-20 06:51:00,99.57,99.59,99.555,99.57,466799995.0
2007-09-20 06:52:00,99.57,99.57,99.55,99.56,284199996.0
2007-09-20 06:53:00,99.56,99.57,99.555,99.57,420300002.0
2007-09-20 06:54:00,99.57,99.57,99.56,99.57,189800004.0
2007-09-20 06:55:00,99.57,99.57,99.56,99.56,202200003.0
2007-09-20 06:56:00,99.57,99.58,99.56,99.58,134400000.0
2007-09-20 06:57:00,99.58,99.58,99.56,99.56,117800000.0
2007-09-20 06:58:00,99.57,99.58,99.56,99.58,172400000.0
2007-09-20 06:59:00,99.58,99.58,99.55,99.56,387499993.0
2007-09-20 07:00:00,99.56,99.58,99.54,99.57,720500002.0
2007-09-20 07:01:00,99.56,99.58,99.56,99.56,358300001.0
2007-09-20 07:02:00,99.57,99.57,99.56,99.56,320599999.0
2007-09-20 07:03:00,99.56,99.57,99.55,99.55,151600000.0
2007-09-20 07:04:00,99.55,99.56,99.54,99.56,128399999.0
2007-09-20 07:05:00,99.56,99.56,99.53,99.54,787000003.0
2007-09-20 07:06:00,99.54,99.54,99.525,99.53,295800000.0
2007-09-20 07:07:00,99.53,99.54,99.525,99.53,354399999.0
2007-09-20 07:08:00,99.53,99.54,99.53,99.54,204300000.0
2007-09-20 07:09:00,99.54,99.54,99.51,99.52,547799998.0
2007-09-20 07:10:00,99.52,99.53,99.52,99.53,449799997.0
2007-09-20 07:11:00,99.53,99.53,99.5,99.5,366400000.0
2007-09-20 07:12:00,99.51,99.51,99.48,99.48,319300001.0
2007-09-20 07:13:00,99.49,99.5,99.49,99.49,216200001.0
2007-09-20 07:14:00,99.49,99.49,99.48,99.49,249900001.0
2007-09-20 07:15:00,99.49,99.49,99.48,99.48,121000000.0
2007-09-20 07:16:00,99.48,99.48,99.45,99.45,690400003.0
2007-09-20 07:17:00,99.45,99.46,99.44,99.45,637400001.0
2007-09-20 07:18:00,99.46,99.47,99.46,99.47,35000000.0
2007-09-20 07:19:00,99.47,99.47,99.45,99.46,252399999.0
2007-09-20 07:20:00,99.46,99.47,99.44,99.46,451400005.0
2007-09-20 07:21:00,99.46,99.47,99.44,99.45,366399996.0
2007-09-20 07:22:00,99.45,99.47,99.45,99.46,402100000.0
2007-09-20 07:23:00,99.46,99.48,99.445,99.47,268299999.0
2007-09-20 07:24:00,99.47,99.5,99.47,99.49,1161999990.0
2007-09-20 07:25:00,99.49,99.56,99.49,99.56,549100003.0
2007-09-20 07:26:00,99.56,99.56,99.54,99.54,303200000.0
2007-09-20 07:27:00,99.54,99.55,99.525,99.55,552500000.0
2007-09-20 07:28:00,99.54,99.55,99.53,99.55,579699999.0
2007-09-20 07:29:00,99.55,99.55,99.53,99.54,285999997.0
2007-09-20 07:30:00,99.54,99.54,99.5,99.52,591799999.0
2007-09-20 07:31:00,99.52,99.53,99.51,99.52,1014800009.0
2007-09-20 07:32:00,99.52,99.52,99.51,99.51,486599995.0
2007-09-20 07:33:00,99.51,99.51,99.48,99.51,876500003.0
2007-09-20 07:34:00,99.5,99.5,99.43,99.43,1191399997.0
2007-09-20 07:35:00,99.43,99.47,99.43,99.44,952599996.0
2007-09-20 07:36:00,99.44,99.46,99.43,99.44,602599993.0
2007-09-20 07:37:00,99.44,99.46,99.44,99.45,762199998.0
2007-09-20 07:38:00,99.45,99.46,99.44,99.44,399600000.0
2007-09-20 07:39:00,99.44,99.44,99.43,99.44,429400005.0
2007-09-20 07:40:00,99.44,99.46,99.44,99.46,393199994.0
2007-09-20 07:41:00,99.46,99.47,99.45,99.47,592699995.0
2007-09-20 07:42:00,99.47,99.51,99.46,99.51,720399990.0
2007-09-20 07:43:00,99.51,99.52,99.49,99.51,685199999.0
2007-09-20 07:44:00,99.51,99.51,99.48,99.5,274199996.0
2007-09-20 07:45:00,99.5,99.51,99.49,99.495,476099994.0
2007-09-20 07:46:00,99.5,99.52,99.5,99.52,407799997.0
2007-09-20 07:47:00,99.52,99.53,99.49,99.49,1571600011.0
2007-09-20 07:48:00,99.5,99.51,99.49,99.51,883799997.0
2007-09-20 07:49:00,99.51,99.52,99.5,99.5,451999996.0
2007-09-20 07:50:00,99.5,99.5,99.48,99.48,790400003.0
2007-09-20 07:51:00,99.48,99.5,99.48,99.49,595000002.0
2007-09-20 07:52:00,99.49,99.51,99.49,99.5,425599998.0
2007-09-20 07:53:00,99.5,99.5,99.47,99.5,530200009.0
2007-09-20 07:54:00,99.5,99.51,99.5,99.5,274399999.0
2007-09-20 07:55:00,99.5,99.51,99.49,99.51,401999999.0
2007-09-20 07:56:00,99.5,99.53,99.49,99.525,1107699992.0
2007-09-20 07:57:00,99.525,99.55,99.51,99.54,830800005.0
2007-09-20 07:58:00,99.54,99.56,99.54,99.56,352400000.0
2007-09-20 07:59:00,99.56,99.58,99.5,99.53,712699998.0
2007-09-20 08:00:00,99.53,99.6,99.52,99.59,704699992.0
2007-09-20 08:01:00,99.59,99.59,99.55,99.57,333699998.0
2007-09-20 08:02:00,99.57,99.58,99.56,99.57,343399999.0
2007-09-20 08:03:00,99.57,99.61,99.57,99.6,1235899992.0
2007-09-20 08:04:00,99.6,99.64,99.6,99.64,848899997.0
2007-09-20 08:05:00,99.64,99.66,99.63,99.64,420300007.0
2007-09-20 08:06:00,99.63,99.68,99.63,99.65,992099985.0
2007-09-20 08:07:00,99.67,99.67,99.64,99.65,715400004.0
2007-09-20 08:08:00,99.65,99.66,99.62,99.65,667099998.0
2007-09-20 08:09:00,99.65,99.65,99.62,99.64,528199999.0
2007-09-20 08:10:00,99.64,99.69,99.62,99.69,757499997.0
2007-09-20 08:11:00,99.67,99.68,99.64,99.67,538900005.0
2007-09-20 08:12:00,99.67,99.7,99.66,99.68,609199998.0
2007-09-20 08:13:00,99.68,99.68,99.615,99.64,1743499993.0
2007-09-20 08:14:00,99.64,99.66,99.63,99.65,880200001.0
2007-09-20 08:15:00,99.65,99.67,99.64,99.66,820199988.0
2007-09-20 08:16:00,99.66,99.73,99.66,99.71,1157699998.0
2007-09-20 08:17:00,99.72,99.73,99.64,99.64,1520000018.0
2007-09-20 08:18:00,99.64,99.66,99.64,99.64,258800001.0
2007-09-20 08:19:00,99.64,99.67,99.63,99.67,557800000.0
2007-09-20 08:20:00,99.66,99.7,99.66,99.69,1076899998.0
2007-09-20 08:21:00,99.69,99.71,99.67,99.68,578300001.0
2007-09-20 08:22:00,99.68,99.7,99.68,99.69,509399993.0
2007-09-20 08:23:00,99.69,99.71,99.69,99.69,1122499995.0
2007-09-20 08:24:00,99.69,99.76,99.685,99.75,1492000002.0
2007-09-20 08:25:00,99.75,99.76,99.725,99.75,1202399993.0
2007-09-20 08:26:00,99.75,99.76,99.73,99.74,514800001.0
2007-09-20 08:27:00,99.75,99.77,99.74,99.76,966199993.0
2007-09-20 08:28:00,99.76,99.8,99.745,99.77,2097399981.0
2007-09-20 08:29:00,99.76,99.78,99.675,99.69,1762999978.0
2007-09-20 08:30:00,99.68,99.75,99.68,99.75,1989799993.0
2007-09-20 08:31:00,99.7,99.72,99.69,99.7,1986399993.0
2007-09-20 08:32:00,99.73,99.77,99.69,99.76,1986399993.0
2007-09-20 08:33:00,99.76,99.8,99.76,99.79,1918600022.0
2007-09-20 08:34:00,99.79,99.82,99.78,99.8,822000006.0
2007-09-20 08:35:00,99.8,99.82,99.775,99.81,1334800010.0
2007-09-20 08:36:00,99.78,99.82,99.78,99.8,1503300022.0
2007-09-20 08:37:00,99.81,99.82,99.78,99.79,1503300022.0
2007-09-20 08:38:00,99.79,99.83,99.78,99.79,1446800013.0
2007-09-20 08:39:00,99.78,99.82,99.78,99.8,1079400007.0
2007-09-20 08:40:00,99.81,99.85,99.795,99.83,1524699996.0
2007-09-20 08:41:00,99.83,99.83,99.76,99.76,1077499998.0
2007-09-20 08:42:00,99.77,99.78,99.72,99.73,1250600009.0
2007-09-20 08:43:00,99.73,99.75,99.69,99.71,1709600001.0
2007-09-20 08:44:00,99.71,99.8,99.7,99.79,1528500001.0
2007-09-20 08:45:00,99.79,99.8,99.745,99.76,1757300009.0
2007-09-20 08:46:00,99.76,99.77,99.71,99.74,1782800004.0
2007-09-20 08:47:00,99.74,99.77,99.72,99.74,1528900007.0
2007-09-20 08:48:00,99.75,99.82,99.73,99.82,1479999987.0
2007-09-20 08:49:00,99.83,99.84,99.78,99.79,1351900007.0
2007-09-20 08:50:00,99.78,99.8,99.77,99.785,1345800003.0
2007-09-20 08:51:00,99.79,99.81,99.76,99.78,1545200006.0
2007-09-20 08:52:00,99.78,99.8,99.76,99.8,1514160110.0
2007-09-20 08:53:00,99.8,99.82,99.775,99.81,1708699993.0
2007-09-20 08:54:00,99.82,99.82,99.78,99.8,1528100001.0
2007-09-20 08:55:00,99.8,99.86,99.8,99.85,1528100001.0
2007-09-20 08:56:00,99.85,99.86,99.76,99.775,1977600018.0
2007-09-20 08:57:00,99.775,99.8,99.77,99.78,579099999.0
2007-09-20 08:58:00,99.78,99.79,99.76,99.785,904100004.0
2007-09-20 08:59:00,99.79,99.82,99.775,99.82,1176800000.0
2007-09-20 09:00:00,99.82,99.82,99.78,99.79,1287100003.0
2007-09-20 09:01:00,99.8,99.81,99.76,99.78,1473600000.0
2007-09-20 09:02:00,99.78,99.78,99.735,99.76,1739000000.0
2007-09-20 09:03:00,99.76,99.81,99.75,99.79,1755200002.0
2007-09-20 09:04:00,99.8,99.8,99.76,99.77,1173100000.0
2007-09-20 09:05:00,99.77,99.77,99.71,99.74,1682900002.0
2007-09-20 09:06:00,99.74,99.74,99.71,99.71,797300000.0
2007-09-20 09:07:00,99.7,99.71,99.63,99.65,945899997.0
2007-09-20 09:08:00,99.65,99.67,99.64,99.65,1169200005.0
2007-09-20 09:09:00,99.65,99.67,99.63,99.67,2136700014.0
2007-09-20 09:10:00,99.66,99.66,99.64,99.66,839200000.0
2007-09-20 09:11:00,99.66,99.68,99.63,99.65,1820200012.0
2007-09-20 09:12:00,99.64,99.665,99.64,99.665,491900004.0
2007-09-20 09:13:00,99.665,99.7,99.64,99.68,710099999.0
2007-09-20 09:14:00,99.68,99.71,99.68,99.69,617799998.0
2007-09-20 09:15:00,99.68,99.68,99.65,99.66,610100001.0
2007-09-20 09:16:00,99.66,99.66,99.58,99.58,501700000.0
2007-09-20 09:17:00,99.58,99.59,99.55,99.565,1442900000.0
2007-09-20 09:18:00,99.57,99.65,99.55,99.64,1964900003.0
2007-09-20 09:19:00,99.64,99.64,99.61,99.62,1367200004.0
2007-09-20 09:20:00,99.62,99.64,99.55,99.57,1071700008.0
2007-09-20 09:21:00,99.55,99.57,99.53,99.55,1382400000.0
2007-09-20 09:22:00,99.56,99.6,99.54,99.59,1382400000.0
2007-09-20 09:23:00,99.58,99.58,99.51,99.53,1576399988.0
2007-09-20 09:24:00,99.53,99.53,99.5,99.51,1319099984.0
2007-09-20 09:25:00,99.485,99.51,99.47,99.49,1319099984.0
2007-09-20 09:26:00,99.49,99.49,99.335,99.35,1697497439.0
2007-09-20 09:27:00,99.36,99.45,99.35,99.42,1822599998.0
2007-09-20 09:28:00,99.42,99.45,99.41,99.44,1731699999.0
2007-09-20 09:29:00,99.44,99.49,99.43,99.48,780200000.0
2007-09-20 09:30:00,99.49,99.49,99.43,99.45,1155300002.0
2007-09-20 09:31:00,99.45,99.48,99.43,99.48,1952900011.0
2007-09-20 09:32:00,99.48,99.49,99.45,99.48,1808799994.0
2007-09-20 09:33:00,99.48,99.49,99.435,99.46,1450799994.0
2007-09-20 09:34:00,99.46,99.48,99.4,99.4,1920300003.0
2007-09-20 09:35:00,99.41,99.45,99.385,99.41,1442400006.0
2007-09-20 09:36:00,99.41,99.5,99.39,99.48,1724400008.0
2007-09-20 09:37:00,99.48,99.48,99.4,99.43,1724400008.0
2007-09-20 09:38:00,99.44,99.46,99.41,99.425,1666800002.0
2007-09-20 09:39:00,99.425,99.44,99.42,99.42,747200000.0
2007-09-20 09:40:00,99.415,99.43,99.4,99.43,1531100002.0
2007-09-20 09:41:00,99.43,99.48,99.42,99.47,1306100000.0
2007-09-20 09:42:00,99.47,99.48,99.44,99.44,769500002.0
2007-09-20 09:43:00,99.45,99.46,99.43,99.44,597600000.0
2007-09-20 09:44:00,99.44,99.47,99.43,99.46,584800000.0
2007-09-20 09:45:00,99.46,99.46,99.43,99.44,474300004.0
2007-09-20 09:46:00,99.44,99.46,99.38,99.39,741400000.0
2007-09-20 09:47:00,99.38,99.42,99.365,99.38,2069599998.0
2007-09-20 09:48:00,99.38,99.4,99.33,99.37,2143500022.0
2007-09-20 09:49:00,99.37,99.43,99.36,99.43,1109899992.0
2007-09-20 09:50:00,99.43,99.45,99.41,99.43,1176499993.0
2007-09-20 09:51:00,99.43,99.49,99.43,99.46,1523600002.0
2007-09-20 09:52:00,99.46,99.48,99.45,99.48,1405300000.0
2007-09-20 09:53:00,99.48,99.49,99.46,99.47,1058200000.0
2007-09-20 09:54:00,99.47,99.5,99.46,99.5,1584900001.0
2007-09-20 09:55:00,99.5,99.51,99.455,99.47,1047047310.0
2007-09-20 09:56:00,99.47,99.55,99.46,99.55,1348100005.0
2007-09-20 09:57:00,99.54,99.6,99.54,99.58,1908900005.0
2007-09-20 09:58:00,99.58,99.62,99.57,99.62,1378899999.0
2007-09-20 09:59:00,99.62,99.62,99.58,99.58,1225899999.0
2007-09-20 10:00:00,99.59,99.61,99.57,99.59,1142299998.0
2007-09-20 10:01:00,99.59,99.61,99.59,99.59,706800005.0
2007-09-20 10:02:00,99.59,99.6,99.57,99.59,269699999.0
2007-09-20 10:03:00,99.59,99.6,99.56,99.57,506600001.0
2007-09-20 10:04:00,99.55,99.57,99.51,99.53,613500003.0
2007-09-20 10:05:00,99.54,99.56,99.515,99.54,613500003.0
2007-09-20 10:06:00,99.54,99.54,99.52,99.52,752800000.0
2007-09-20 10:07:00,99.53,99.53,99.5,99.52,433800001.0
2007-09-20 10:08:00,99.52,99.53,99.49,99.53,560599998.0
2007-09-20 10:09:00,99.53,99.56,99.52,99.53,528000000.0
2007-09-20 10:10:00,99.53,99.57,99.53,99.57,516000001.0
2007-09-20 10:11:00,99.57,99.57,99.54,99.54,362600000.0
2007-09-20 10:12:00,99.54,99.55,99.53,99.54,501600000.0
2007-09-20 10:13:00,99.54,99.54,99.51,99.54,238499998.0
2007-09-20 10:14:00,99.53,99.55,99.51,99.52,366400000.0
2007-09-20 10:15:00,99.52,99.54,99.52,99.52,495200004.0
2007-09-20 10:16:00,99.53,99.55,99.51,99.54,428800000.0
2007-09-20 10:17:00,99.54,99.59,99.53,99.59,1764000007.0
2007-09-20 10:18:00,99.59,99.59,99.55,99.55,1607100007.0
2007-09-20 10:19:00,99.55,99.57,99.53,99.54,1662600000.0
2007-09-20 10:20:00,99.55,99.57,99.54,99.55,767100003.0
2007-09-20 10:21:00,99.55,99.57,99.52,99.56,1040300000.0
2007-09-20 10:22:00,99.56,99.56,99.53,99.55,944300001.0
2007-09-20 10:23:00,99.56,99.56,99.53,99.56,801600001.0
2007-09-20 10:24:00,99.56,99.56,99.53,99.53,975899999.0
2007-09-20 10:25:00,99.53,99.54,99.51,99.51,1101700003.0
2007-09-20 10:26:00,99.5,99.5,99.47,99.49,1114400000.0
2007-09-20 10:27:00,99.49,99.5,99.46,99.48,592500002.0
2007-09-20 10:28:00,99.48,99.5,99.46,99.48,942600001.0
2007-09-20 10:29:00,99.49,99.49,99.46,99.46,581200001.0
2007-09-20 10:30:00,99.47,99.51,99.46,99.5,1179599996.0
2007-09-20 10:31:00,99.5,99.54,99.5,99.53,534400000.0
2007-09-20 10:32:00,99.52,99.56,99.52,99.55,1210600002.0
2007-09-20 10:33:00,99.55,99.56,99.52,99.54,1020699998.0
2007-09-20 10:34:00,99.51,99.53,99.48,99.51,961600004.0
2007-09-20 10:35:00,99.52,99.56,99.52,99.53,961600004.0
2007-09-20 10:36:00,99.53,99.53,99.51,99.53,577300000.0
2007-09-20 10:37:00,99.53,99.55,99.51,99.55,260000000.0
2007-09-20 10:38:00,99.53,99.57,99.53,99.57,792600005.0
2007-09-20 10:39:00,99.57,99.58,99.54,99.56,1133199999.0
2007-09-20 10:40:00,99.56,99.59,99.56,99.57,593100000.0
2007-09-20 10:41:00,99.58,99.61,99.555,99.57,581000005.0
2007-09-20 10:42:00,99.57,99.57,99.5,99.54,824500001.0
2007-09-20 10:43:00,99.54,99.54,99.51,99.52,335200000.0
2007-09-20 10:44:00,99.53,99.57,99.52,99.57,648800001.0
2007-09-20 10:45:00,99.57,99.57,99.55,99.57,346000000.0
2007-09-20 10:46:00,99.575,99.59,99.55,99.57,892800000.0
2007-09-20 10:47:00,99.57,99.58,99.56,99.56,655200003.0
2007-09-20 10:48:00,99.57,99.57,99.52,99.54,970099999.0
2007-09-20 10:49:00,99.53,99.55,99.53,99.54,266800000.0
2007-09-20 10:50:00,99.54,99.55,99.53,99.54,368000000.0
2007-09-20 10:51:00,99.54,99.56,99.54,99.56,321100001.0
2007-09-20 10:52:00,99.56,99.57,99.55,99.55,481700000.0
2007-09-20 10:53:00,99.55,99.58,99.55,99.58,359900000.0
2007-09-20 10:54:00,99.58,99.58,99.55,99.57,300800001.0
2007-09-20 10:55:00,99.56,99.57,99.54,99.54,250400000.0
2007-09-20 10:56:00,99.54,99.57,99.53,99.55,614400000.0
2007-09-20 10:57:00,99.55,99.55,99.52,99.55,860600001.0
2007-09-20 10:58:00,99.56,99.59,99.56,99.58,263600000.0
2007-09-20 10:59:00,99.58,99.61,99.555,99.6,283900000.0
2007-09-20 11:00:00,99.6,99.64,99.59,99.63,607200001.0
2007-09-20 11:01:00,99.63,99.63,99.56,99.58,345600002.0
2007-09-20 11:02:00,99.59,99.65,99.565,99.6,896300000.0
2007-09-20 11:03:00,99.595,99.67,99.595,99.66,712499993.0
2007-09-20 11:04:00,99.66,99.66,99.62,99.64,1469199992.0
2007-09-20 11:05:00,99.63,99.66,99.61,99.63,1427800005.0
2007-09-20 11:06:00,99.63,99.64,99.605,99.635,1300399999.0
2007-09-20 11:07:00,99.635,99.65,99.625,99.64,1575100010.0
2007-09-20 11:08:00,99.65,99.66,99.62,99.64,628100002.0
2007-09-20 11:09:00,99.64,99.67,99.63,99.67,1139600000.0
2007-09-20 11:10:00,99.66,99.67,99.65,99.66,246400000.0
2007-09-20 11:11:00,99.65,99.66,99.63,99.64,572800001.0
2007-09-20 11:12:00,99.64,99.66,99.61,99.62,1897600001.0
2007-09-20 11:13:00,99.61,99.64,99.61,99.63,1042400011.0
2007-09-20 11:14:00,99.64,99.64,99.63,99.63,1030400000.0
2007-09-20 11:15:00,99.64,99.65,99.63,99.64,276800000.0
2007-09-20 11:16:00,99.63,99.64,99.62,99.64,836000005.0
2007-09-20 11:17:00,99.65,99.67,99.64,99.64,680300007.0
2007-09-20 11:18:00,99.64,99.65,99.63,99.64,535500000.0
2007-09-20 11:19:00,99.64,99.64,99.63,99.64,290400000.0
2007-09-20 11:20:00,99.64,99.64,99.64,99.64,184000000.0
2007-09-20 11:21:00,99.63,99.65,99.63,99.65,636100000.0
2007-09-20 11:22:00,99.64,99.65,99.63,99.64,781400000.0
2007-09-20 11:23:00,99.64,99.65,99.62,99.64,707900002.0
2007-09-20 11:24:00,99.64,99.64,99.605,99.61,815800000.0
2007-09-20 11:25:00,99.62,99.62,99.61,99.615,314700000.0
2007-09-20 11:26:00,99.615,99.63,99.61,99.615,290100001.0
2007-09-20 11:27:00,99.615,99.65,99.6,99.63,770400002.0
2007-09-20 11:28:00,99.63,99.64,99.625,99.64,358200000.0
2007-09-20 11:29:00,99.64,99.68,99.64,99.68,1143600000.0
2007-09-20 11:30:00,99.68,99.695,99.66,99.695,376799998.0
2007-09-20 11:31:00,99.7,99.72,99.68,99.705,624599998.0
2007-09-20 11:32:00,99.705,99.715,99.69,99.69,319200000.0
2007-09-20 11:33:00,99.69,99.72,99.69,99.71,229600000.0
2007-09-20 11:34:00,99.71,99.72,99.7,99.7,742400001.0
2007-09-20 11:35:00,99.7,99.71,99.69,99.71,588900001.0
2007-09-20 11:36:00,99.71,99.72,99.69,99.71,949600001.0
2007-09-20 11:37:00,99.71,99.74,99.68,99.73,909600001.0
2007-09-20 11:38:00,99.72,99.76,99.71,99.73,1320800001.0
2007-09-20 11:39:00,99.73,99.75,99.715,99.74,860800002.0
2007-09-20 11:40:00,99.74,99.75,99.73,99.74,585100001.0
2007-09-20 11:41:00,99.74,99.75,99.72,99.74,590499993.0
2007-09-20 11:42:00,99.73,99.73,99.71,99.72,289799999.0
2007-09-20 11:43:00,99.72,99.76,99.71,99.74,735099996.0
2007-09-20 11:44:00,99.74,99.74,99.69,99.7,830200000.0
2007-09-20 11:45:00,99.695,99.695,99.63,99.64,1374300009.0
2007-09-20 11:46:00,99.64,99.66,99.62,99.65,866000002.0
2007-09-20 11:47:00,99.64,99.67,99.62,99.64,992900003.0
2007-09-20 11:48:00,99.64,99.65,99.62,99.635,207800002.0
2007-09-20 11:49:00,99.63,99.65,99.62,99.62,449900004.0
2007-09-20 11:50:00,99.63,99.64,99.63,99.64,301000002.0
2007-09-20 11:51:00,99.63,99.64,99.61,99.62,262100000.0
2007-09-20 11:52:00,99.62,99.64,99.61,99.63,321800001.0
2007-09-20 11:53:00,99.61,99.65,99.61,99.65,748400002.0
2007-09-20 11:54:00,99.64,99.71,99.63,99.69,1040999993.0
2007-09-20 11:55:00,99.69,99.7,99.65,99.66,1312500001.0
2007-09-20 11:56:00,99.66,99.66,99.64,99.64,326400000.0
2007-09-20 11:57:00,99.64,99.64,99.56,99.56,1682700004.0
2007-09-20 11:58:00,99.56,99.56,99.54,99.56,1311900002.0
2007-09-20 11:59:00,99.56,99.6,99.55,99.57,1802500000.0
2007-09-20 12:00:00,99.58,99.6,99.53,99.55,844800000.0
2007-09-20 12:01:00,99.55,99.57,99.54,99.56,844800000.0
2007-09-20 12:02:00,99.56,99.57,99.515,99.52,1527200010.0
2007-09-20 12:03:00,99.52,99.52,99.46,99.47,1335600003.0
2007-09-20 12:04:00,99.47,99.5,99.47,99.48,667100001.0
2007-09-20 12:05:00,99.48,99.49,99.43,99.46,1475200008.0
2007-09-20 12:06:00,99.47,99.47,99.44,99.44,757174809.0
2007-09-20 12:07:00,99.43,99.43,99.37,99.38,1606500015.0
2007-09-20 12:08:00,99.37,99.39,99.35,99.37,953700003.0
2007-09-20 12:09:00,99.38,99.41,99.37,99.4,495500004.0
2007-09-20 12:10:00,99.4,99.43,99.39,99.42,1237700012.0
2007-09-20 12:11:00,99.42,99.455,99.4,99.4,1385300001.0
2007-09-20 12:12:00,99.4,99.41,99.38,99.38,1245899997.0
2007-09-20 12:13:00,99.38,99.38,99.36,99.38,1125600010.0
2007-09-20 12:14:00,99.38,99.45,99.36,99.38,1732499996.0
2007-09-20 12:15:00,99.385,99.42,99.38,99.41,1374100007.0
2007-09-20 12:16:00,99.41,99.46,99.4,99.45,955100002.0
2007-09-20 12:17:00,99.45,99.45,99.43,99.44,492999994.0
2007-09-20 12:18:00,99.45,99.49,99.45,99.49,545099999.0
2007-09-20 12:19:00,99.49,99.545,99.49,99.505,1351500001.0
2007-09-20 12:20:00,99.505,99.54,99.47,99.5,1543400005.0
2007-09-20 12:21:00,99.49,99.49,99.43,99.43,1370700003.0
2007-09-20 12:22:00,99.43,99.47,99.42,99.455,1108400002.0
2007-09-20 12:23:00,99.47,99.5,99.46,99.48,613900005.0
2007-09-20 12:24:00,99.49,99.49,99.43,99.43,776000000.0
2007-09-20 12:25:00,99.43,99.44,99.405,99.43,1701599992.0
2007-09-20 12:26:00,99.44,99.47,99.425,99.44,839900006.0
2007-09-20 12:27:00,99.44,99.44,99.42,99.44,371900000.0
2007-09-20 12:28:00,99.435,99.49,99.43,99.46,911800004.0
2007-09-20 12:29:00,99.47,99.49,99.46,99.49,842661611.0
2007-09-20 12:30:00,99.49,99.49,99.46,99.49,292500001.0
2007-09-20 12:31:00,99.48,99.56,99.48,99.54,1257199998.0
2007-09-20 12:32:00,99.54,99.57,99.53,99.54,1353200005.0
2007-09-20 12:33:00,99.54,99.55,99.47,99.51,1823800007.0
2007-09-20 12:34:00,99.51,99.52,99.48,99.49,552700000.0
2007-09-20 12:35:00,99.49,99.52,99.48,99.49,1666300017.0
2007-09-20 12:36:00,99.49,99.5,99.48,99.49,559300000.0
2007-09-20 12:37:00,99.49,99.51,99.49,99.505,418500003.0
2007-09-20 12:38:00,99.505,99.53,99.5,99.52,435299998.0
2007-09-20 12:39:00,99.52,99.55,99.505,99.54,391400002.0
2007-09-20 12:40:00,99.55,99.55,99.53,99.54,437900000.0
2007-09-20 12:41:00,99.54,99.54,99.53,99.54,679699999.0
2007-09-20 12:42:00,99.54,99.55,99.53,99.53,694400000.0
2007-09-20 12:43:00,99.53,99.53,99.49,99.49,317600001.0
2007-09-20 12:44:00,99.5,99.51,99.45,99.46,834400001.0
2007-09-20 12:45:00,99.46,99.49,99.415,99.49,1981700004.0
2007-09-20 12:46:00,99.49,99.53,99.48,99.51,1731900002.0
2007-09-20 12:47:00,99.51,99.57,99.5,99.55,1677199998.0
2007-09-20 12:48:00,99.55,99.57,99.525,99.54,937779879.0
2007-09-20 12:49:00,99.53,99.54,99.52,99.53,579300001.0
2007-09-20 12:50:00,99.525,99.55,99.52,99.54,782500000.0
2007-09-20 12:51:00,99.54,99.55,99.48,99.48,1174600008.0
2007-09-20 12:52:00,99.48,99.5,99.47,99.48,792800001.0
2007-09-20 12:53:00,99.48,99.49,99.47,99.485,718400000.0
2007-09-20 12:54:00,99.49,99.5,99.49,99.5,132000000.0
2007-09-20 12:55:00,99.5,99.53,99.47,99.51,1512700001.0
2007-09-20 12:56:00,99.51,99.51,99.46,99.49,873900000.0
2007-09-20 12:57:00,99.49,99.51,99.48,99.49,1284300025.0
2007-09-20 12:58:00,99.5,99.53,99.48,99.48,743500003.0
2007-09-20 12:59:00,99.48,99.49,99.45,99.48,875700007.0
2007-09-20 13:00:00,99.48,99.48,99.445,99.47,947800009.0
2007-09-20 13:01:00,99.47,99.47,99.44,99.45,1129000010.0
2007-09-20 13:02:00,99.46,99.46,99.41,99.43,1055600004.0
2007-09-20 13:03:00,99.43,99.47,99.42,99.44,1879500004.0
2007-09-20 13:04:00,99.44,99.46,99.42,99.43,1009600002.0
2007-09-20 13:05:00,99.43,99.43,99.32,99.36,1492700003.0
2007-09-20 13:06:00,99.35,99.37,99.29,99.33,1166400000.0
2007-09-20 13:07:00,99.33,99.37,99.33,99.34,1911599999.0
2007-09-20 13:08:00,99.34,99.39,99.33,99.39,881100000.0
2007-09-20 13:09:00,99.4,99.47,99.39,99.44,1429200004.0
2007-09-20 13:10:00,99.435,99.44,99.42,99.44,540200005.0
2007-09-20 13:11:00,99.44,99.45,99.4,99.41,608699994.0
2007-09-20 13:12:00,99.41,99.41,99.32,99.35,1277500003.0
2007-09-20 13:13:00,99.35,99.35,99.29,99.3,1078200000.0
2007-09-20 13:14:00,99.3,99.32,99.24,99.24,1242900003.0
2007-09-20 13:15:00,99.21,99.25,99.19,99.25,1661500004.0
2007-09-20 13:16:00,99.24,99.26,99.2,99.25,1661500004.0
2007-09-20 13:17:00,99.24,99.26,99.2,99.25,1688600002.0
2007-09-20 13:18:00,99.25,99.29,99.25,99.29,1127500001.0
2007-09-20 13:19:00,99.29,99.33,99.285,99.33,457599997.0
2007-09-20 13:20:00,99.33,99.365,99.31,99.345,527700000.0
2007-09-20 13:21:00,99.33,99.34,99.31,99.33,360000001.0
2007-09-20 13:22:00,99.33,99.33,99.28,99.29,468500002.0
2007-09-20 13:23:00,99.29,99.29,99.23,99.23,862200000.0
2007-09-20 13:24:00,99.23,99.24,99.2,99.24,1439900003.0
2007-09-20 13:25:00,99.24,99.27,99.21,99.27,674699996.0
2007-09-20 13:26:00,99.27,99.4,99.24,99.37,1610700008.0
2007-09-20 13:27:00,99.37,99.38,99.33,99.36,775700000.0
2007-09-20 13:28:00,99.36,99.4,99.35,99.37,1079800002.0
2007-09-20 13:29:00,99.38,99.38,99.35,99.36,1062400000.0
2007-09-20 13:30:00,99.36,99.36,99.32,99.33,1485900004.0
2007-09-20 13:31:00,99.33,99.35,99.3,99.3,1418900000.0
2007-09-20 13:32:00,99.31,99.35,99.3,99.35,938300001.0
2007-09-20 13:33:00,99.34,99.38,99.33,99.38,1318700036.0
2007-09-20 13:34:00,99.38,99.42,99.38,99.4,784300001.0
2007-09-20 13:35:00,99.4,99.41,99.36,99.39,1019400003.0
2007-09-20 13:36:00,99.39,99.43,99.38,99.42,676900000.0
2007-09-20 13:37:00,99.42,99.43,99.39,99.39,1189000000.0
2007-09-20 13:38:00,99.32,99.37,99.21,99.25,1216300009.0
2007-09-20 13:39:00,99.25,99.3,99.24,99.28,1216300009.0
2007-09-20 13:40:00,99.28,99.28,99.21,99.23,1139899999.0
2007-09-20 13:41:00,99.25,99.35,99.23,99.32,1139899999.0
2007-09-20 13:42:00,99.32,99.34,99.29,99.32,1139899999.0
2007-09-20 13:43:00,99.33,99.33,99.25,99.28,1384499994.0
2007-09-20 13:44:00,99.28,99.28,99.2,99.2,1782200008.0
2007-09-20 13:45:00,99.19,99.21,99.17,99.17,439700000.0
2007-09-20 13:46:00,99.17,99.24,99.17,99.22,641200000.0
2007-09-20 13:47:00,99.22,99.22,99.17,99.2,708700000.0
2007-09-20 13:48:00,99.2,99.21,99.17,99.2,1852599993.0
2007-09-20 13:49:00,99.18,99.18,99.08,99.1,1281000004.0
2007-09-20 13:50:00,99.11,99.12,98.98,98.98,1281000004.0
2007-09-20 13:51:00,98.99,99.03,98.96,99.03,1281000004.0
2007-09-20 13:52:00,99.03,99.08,98.985,99.07,1230600002.0
2007-09-20 13:53:00,99.07,99.11,99.03,99.03,1484000006.0
2007-09-20 13:54:00,99.04,99.07,99.03,99.04,599200000.0
2007-09-20 13:55:00,99.04,99.06,99.0,99.05,961200006.0
2007-09-20 13:56:00,99.06,99.11,99.04,99.09,1863300008.0
2007-09-20 13:57:00,99.09,99.19,99.08,99.19,1707500005.0
2007-09-20 13:58:00,99.19,99.23,99.18,99.21,1475000002.0
2007-09-20 13:59:00,99.21,99.22,99.11,99.15,1658500006.0
2007-09-20 14:00:00,99.16,99.32,99.14,99.32,1189500005.0
2007-09-20 14:01:00,99.3,99.43,99.28,99.3,1189500005.0
2007-09-20 14:02:00,99.32,99.37,99.28,99.3,1189500005.0
2007-09-20 14:03:00,99.32,99.32,99.26,99.26,1189500005.0
2007-09-20 14:04:00,99.28,99.32,99.26,99.3,1189500005.0
2007-09-20 14:05:00,99.28,99.32,99.28,99.32,1189500005.0
2007-09-20 14:06:00,99.33,99.35,99.31,99.34,1189500005.0
2007-09-20 14:07:00,99.34,99.42,99.29,99.39,2014500002.0
2007-09-20 14:08:00,99.3,99.41,99.3,99.36,1827400000.0
2007-09-20 14:09:00,99.36,99.45,99.36,99.45,1827400000.0
2007-09-20 14:10:00,99.45,99.46,99.44,99.45,899099999.0
2007-09-20 14:11:00,99.45,99.45,99.39,99.39,1421500000.0
2007-09-20 14:12:00,99.39,99.41,99.35,99.35,1359200001.0
2007-09-20 14:13:00,99.35,99.37,99.28,99.3,859100002.0
2007-09-20 14:14:00,99.3,99.32,99.29,99.3,859100002.0
2007-09-20 14:15:00,99.3,99.34,99.3,99.32,1325500007.0
2007-09-20 14:16:00,99.33,99.34,99.295,99.33,2091500004.0
2007-09-20 14:17:00,99.33,99.33,99.26,99.26,1312900003.0
2007-09-20 14:18:00,99.25,99.26,99.22,99.24,1058200000.0
2007-09-20 14:19:00,99.25,99.27,99.24,99.27,852100000.0
2007-09-20 14:20:00,99.27,99.29,99.255,99.29,1900700014.0
2007-09-20 14:21:00,99.29,99.29,99.26,99.26,925600000.0
2007-09-20 14:22:00,99.23,99.26,99.21,99.23,1002500006.0
2007-09-20 14:23:00,99.24,99.25,99.2,99.22,1002500006.0
2007-09-20 14:24:00,99.23,99.3,99.22,99.3,1200500001.0
2007-09-20 14:25:00,99.3,99.31,99.27,99.3,892200004.0
2007-09-20 14:26:00,99.295,99.35,99.28,99.33,2061100007.0
2007-09-20 14:27:00,99.3,99.36,99.28,99.32,1521300001.0
2007-09-20 14:28:00,99.33,99.33,99.23,99.28,1521300001.0
2007-09-20 14:29:00,99.3,99.31,99.24,99.29,1521300001.0
2007-09-20 14:30:00,99.27,99.34,99.24,99.29,1727700000.0
2007-09-20 14:31:00,99.29,99.35,99.29,99.33,1557400003.0
2007-09-20 14:32:00,99.3,99.37,99.3,99.32,1840600006.0
2007-09-20 14:33:00,99.3,99.37,99.29,99.36,1840600006.0
2007-09-20 14:34:00,99.365,99.38,99.33,99.36,1419900006.0
2007-09-20 14:35:00,99.36,99.37,99.32,99.34,1782599996.0
2007-09-20 14:36:00,99.34,99.36,99.32,99.34,1576800001.0
2007-09-20 14:37:00,99.33,99.36,99.31,99.33,1346900009.0
2007-09-20 14:38:00,99.34,99.4,99.32,99.39,1128999997.0
2007-09-20 14:39:00,99.39,99.4,99.37,99.38,446300000.0
2007-09-20 14:40:00,99.38,99.38,99.36,99.37,527500000.0
2007-09-20 14:41:00,99.37,99.45,99.37,99.4,2120400010.0
2007-09-20 14:42:00,99.4,99.43,99.35,99.37,1032000000.0
2007-09-20 14:43:00,99.37,99.4,99.36,99.37,844599999.0
2007-09-20 14:44:00,99.38,99.44,99.365,99.44,1671600019.0
2007-09-20 14:45:00,99.43,99.44,99.37,99.38,970500012.0
2007-09-20 14:46:00,99.38,99.39,99.355,99.38,1459400010.0
2007-09-20 14:47:00,99.39,99.41,99.36,99.37,816100001.0
2007-09-20 14:48:00,99.39,99.39,99.37,99.38,816100001.0
2007-09-20 14:49:00,99.38,99.4,99.37,99.39,728400004.0
2007-09-20 14:50:00,99.39,99.41,99.37,99.41,717200002.0
2007-09-20 14:51:00,99.41,99.42,99.38,99.4,594300000.0
2007-09-20 14:52:00,99.4,99.44,99.39,99.41,739800004.0
2007-09-20 14:53:00,99.41,99.46,99.41,99.42,1642400000.0
2007-09-20 14:54:00,99.42,99.45,99.4,99.425,1369900003.0
2007-09-20 14:55:00,99.43,99.47,99.42,99.42,1321100007.0
2007-09-20 14:56:00,99.42,99.45,99.41,99.42,842300002.0
2007-09-20 14:57:00,99.42,99.46,99.41,99.43,927000003.0
2007-09-20 14:58:00,99.44,99.44,99.36,99.38,927000003.0
2007-09-20 14:59:00,99.37,99.4,99.355,99.4,1376499991.0
2007-09-20 15:00:00,99.4,99.42,99.38,99.41,933300000.0
2007-09-20 15:01:00,99.42,99.44,99.4,99.42,930700000.0
2007-09-20 15:02:00,99.42,99.44,99.39,99.42,1106500000.0
2007-09-20 15:03:00,99.42,99.42,99.27,99.3,2065100011.0
2007-09-20 15:04:00,99.3,99.35,99.3,99.31,728400000.0
2007-09-20 15:05:00,99.31,99.35,99.305,99.35,468800000.0
2007-09-20 15:06:00,99.34,99.36,99.31,99.36,789100007.0
2007-09-20 15:07:00,99.36,99.36,99.27,99.27,911100003.0
2007-09-20 15:08:00,99.27,99.33,99.27,99.33,1240000000.0
2007-09-20 15:09:00,99.33,99.33,99.31,99.33,598000000.0
2007-09-20 15:10:00,99.33,99.35,99.31,99.33,1333388047.0
2007-09-20 15:11:00,99.33,99.35,99.32,99.32,481800000.0
2007-09-20 15:12:00,99.32,99.34,99.31,99.33,747900016.0
2007-09-20 15:13:00,99.33,99.35,99.31,99.34,1800300003.0
2007-09-20 15:14:00,99.34,99.35,99.31,99.31,442500000.0
2007-09-20 15:15:00,99.31,99.34,99.26,99.27,989200003.0
2007-09-20 15:16:00,99.27,99.3,99.26,99.28,530200000.0
2007-09-20 15:17:00,99.27,99.32,99.27,99.29,409600000.0
2007-09-20 15:18:00,99.28,99.33,99.26,99.32,1062300001.0
2007-09-20 15:19:00,99.33,99.33,99.25,99.28,1272200000.0
2007-09-20 15:20:00,99.28,99.28,99.19,99.23,868500000.0
2007-09-20 15:21:00,99.22,99.28,99.2,99.25,656000000.0
2007-09-20 15:22:00,99.27,99.28,99.23,99.27,282500000.0
2007-09-20 15:23:00,99.27,99.31,99.26,99.285,703700003.0
2007-09-20 15:24:00,99.285,99.41,99.285,99.36,1015800000.0
2007-09-20 15:25:00,99.36,99.38,99.34,99.38,703899998.0
2007-09-20 15:26:00,99.38,99.39,99.35,99.36,811200006.0
2007-09-20 15:27:00,99.36,99.38,99.34,99.34,944000000.0
2007-09-20 15:28:00,99.34,99.35,99.32,99.32,524000004.0
2007-09-20 15:29:00,99.32,99.36,99.3,99.31,748199998.0
2007-09-20 15:30:00,99.32,99.33,99.24,99.28,781500001.0
2007-09-20 15:31:00,99.28,99.31,99.26,99.28,1671500002.0
2007-09-20 15:32:00,99.28,99.28,99.23,99.26,579300000.0
2007-09-20 15:33:00,99.26,99.27,99.23,99.26,508000000.0
2007-09-20 15:34:00,99.26,99.3,99.25,99.3,1038899997.0
2007-09-20 15:35:00,99.3,99.33,99.3,99.32,582800000.0
2007-09-20 15:36:00,99.32,99.34,99.3,99.31,773500000.0
2007-09-20 15:37:00,99.31,99.32,99.28,99.32,543900000.0
2007-09-20 15:38:00,99.32,99.32,99.28,99.3,980000002.0
2007-09-20 15:39:00,99.3,99.3,99.23,99.27,1028900003.0
2007-09-20 15:40:00,99.27,99.29,99.24,99.275,1163600007.0
2007-09-20 15:41:00,99.28,99.29,99.225,99.245,925800000.0
2007-09-20 15:42:00,99.24,99.26,99.21,99.24,487400000.0
2007-09-20 15:43:00,99.24,99.24,99.19,99.2,891500000.0
2007-09-20 15:44:00,99.21,99.23,99.18,99.22,567100000.0
2007-09-20 15:45:00,99.22,99.24,99.2,99.23,636099999.0
2007-09-20 15:46:00,99.23,99.25,99.19,99.23,694500001.0
2007-09-20 15:47:00,99.23,99.25,99.22,99.22,1082899998.0
2007-09-20 15:48:00,99.22,99.25,99.22,99.24,603800000.0
2007-09-20 15:49:00,99.24,99.25,99.23,99.25,502199997.0
2007-09-20 15:50:00,99.25,99.27,99.225,99.26,524300000.0
2007-09-20 15:51:00,99.27,99.29,99.25,99.29,855299999.0
2007-09-20 15:52:00,99.28,99.31,99.28,99.29,1085000001.0
2007-09-20 15:53:00,99.29,99.3,99.24,99.27,840800001.0
2007-09-20 15:54:00,99.27,99.28,99.25,99.27,935200000.0
2007-09-20 15:55:00,99.28,99.29,99.23,99.24,540000000.0
2007-09-20 15:56:00,99.24,99.26,99.23,99.24,735599999.0
2007-09-20 15:57:00,99.24,99.29,99.24,99.255,1249699995.0
2007-09-20 15:58:00,99.255,99.31,99.24,99.3,1673600008.0
2007-09-20 15:59:00,99.3,99.31,99.23,99.27,723700000.0
2007-09-20 16:00:00,99.27,99.27,99.22,99.24,1072300000.0
2007-09-20 16:01:00,99.25,99.28,99.22,99.23,781200002.0
2007-09-20 16:02:00,99.24,99.26,99.16,99.17,1434800003.0
2007-09-20 16:03:00,99.17,99.21,99.17,99.21,1402300002.0
2007-09-20 16:04:00,99.21,99.28,99.21,99.28,1201099999.0
2007-09-20 16:05:00,99.28,99.3,99.25,99.26,996700006.0
2007-09-20 16:06:00,99.26,99.3,99.25,99.28,1115400007.0
2007-09-20 16:07:00,99.27,99.28,99.225,99.25,937800004.0
2007-09-20 16:08:00,99.255,99.31,99.25,99.28,1157900004.0
2007-09-20 16:09:00,99.29,99.37,99.27,99.35,894500001.0
2007-09-20 16:10:00,99.35,99.36,99.31,99.33,821500001.0
2007-09-20 16:11:00,99.33,99.34,99.26,99.3,1032199997.0
2007-09-20 16:12:00,99.3,99.37,99.3,99.34,818200002.0
2007-09-20 16:13:00,99.34,99.37,99.33,99.355,817399995.0
2007-09-20 16:14:00,99.38,99.38,99.34,99.36,477599999.0
2007-09-20 16:15:00,99.37,99.41,99.37,99.38,779900000.0
2007-09-20 16:16:00,99.38,99.4,99.36,99.39,1193100000.0
2007-09-20 16:17:00,99.39,99.4,99.34,99.34,998300003.0
2007-09-20 16:18:00,99.335,99.35,99.29,99.31,1008700000.0
2007-09-20 16:19:00,99.31,99.34,99.3,99.33,542200002.0
2007-09-20 16:20:00,99.32,99.33,99.27,99.28,925199998.0
2007-09-20 16:21:00,99.28,99.3,99.25,99.28,875199998.0
2007-09-20 16:22:00,99.26,99.28,99.21,99.24,826500000.0
2007-09-20 16:23:00,99.24,99.265,99.18,99.22,1477800004.0
2007-09-20 16:24:00,99.22,99.26,99.21,99.23,652900000.0
2007-09-20 16:25:00,99.23,99.26,99.225,99.245,597700000.0
2007-09-20 16:26:00,99.245,99.27,99.23,99.24,447300001.0
2007-09-20 16:27:00,99.25,99.26,99.15,99.16,819399997.0
2007-09-20 16:28:00,99.16,99.16,99.09,99.13,1108200000.0
2007-09-20 16:29:00,99.12,99.13,99.08,99.09,925900002.0
2007-09-20 16:30:00,99.09,99.14,99.09,99.12,1456799998.0
2007-09-20 16:31:00,99.12,99.14,99.07,99.1,1157600000.0
2007-09-20 16:32:00,99.11,99.12,99.045,99.12,1787100005.0
2007-09-20 16:33:00,99.13,99.14,99.08,99.13,1568500000.0
2007-09-20 16:34:00,99.12,99.12,99.095,99.11,1008300004.0
2007-09-20 16:35:00,99.11,99.14,99.09,99.14,1264400000.0
2007-09-20 16:36:00,99.13,99.17,99.1,99.15,799999997.0
2007-09-20 16:37:00,99.16,99.17,99.1,99.15,1750800010.0
2007-09-20 16:38:00,99.15,99.18,99.13,99.13,814000001.0
2007-09-20 16:39:00,99.14,99.19,99.14,99.16,1079000000.0
2007-09-20 16:40:00,99.16,99.195,99.14,99.15,801200000.0
2007-09-20 16:41:00,99.15,99.18,99.13,99.16,526100001.0
2007-09-20 16:42:00,99.16,99.17,99.145,99.17,501100000.0
2007-09-20 16:43:00,99.17,99.2,99.15,99.16,447800000.0
2007-09-20 16:44:00,99.17,99.225,99.14,99.21,1421599998.0
2007-09-20 16:45:00,99.21,99.23,99.18,99.19,587399998.0
2007-09-20 16:46:00,99.2,99.26,99.18,99.24,601099999.0
2007-09-20 16:47:00,99.24,99.29,99.24,99.26,917600000.0
2007-09-20 16:48:00,99.26,99.29,99.24,99.27,992600003.0
2007-09-20 16:49:00,99.27,99.29,99.22,99.28,833200000.0
2007-09-20 16:50:00,99.27,99.29,99.255,99.275,544600001.0
2007-09-20 16:51:00,99.275,99.285,99.24,99.26,579500002.0
2007-09-20 16:52:00,99.255,99.27,99.23,99.25,1225700002.0
2007-09-20 16:53:00,99.24,99.26,99.22,99.24,524900001.0
2007-09-20 16:54:00,99.25,99.28,99.2,99.27,1062900001.0
2007-09-20 16:55:00,99.27,99.28,99.25,99.27,503600002.0
2007-09-20 16:56:00,99.27,99.29,99.21,99.22,460000000.0
2007-09-20 16:57:00,99.23,99.23,99.18,99.22,649700000.0
2007-09-20 16:58:00,99.22,99.22,99.17,99.18,251500000.0
2007-09-20 16:59:00,99.17,99.19,99.1,99.14,987500003.0
2007-09-20 17:00:00,99.14,99.21,99.13,99.19,373800000.0
2007-09-20 17:01:00,99.19,99.21,99.17,99.18,313500000.0
2007-09-20 17:02:00,99.18,99.18,99.12,99.12,1156400006.0
2007-09-20 17:03:00,99.13,99.15,99.1,99.15,812299997.0
2007-09-20 17:04:00,99.15,99.2,99.15,99.19,599800007.0
2007-09-20 17:05:00,99.19,99.22,99.16,99.19,678300006.0
2007-09-20 17:06:00,99.19,99.19,99.16,99.19,583099999.0
2007-09-20 17:07:00,99.19,99.21,99.18,99.2,410400000.0
2007-09-20 17:08:00,99.2,99.21,99.14,99.14,295200000.0
2007-09-20 17:09:00,99.14,99.17,99.11,99.14,491200000.0
2007-09-20 17:10:00,99.14,99.18,99.1,99.15,851699998.0
2007-09-20 17:11:00,99.14,99.18,99.14,99.18,470599996.0
2007-09-20 17:12:00,99.19,99.19,99.16,99.18,506300000.0
2007-09-20 17:13:00,99.18,99.19,99.15,99.18,339700000.0
2007-09-20 17:14:00,99.18,99.18,99.13,99.14,733300005.0
2007-09-20 17:15:00,99.13,99.13,99.1,99.1,559200000.0
2007-09-20 17:16:00,99.11,99.12,99.07,99.11,843400001.0
2007-09-20 17:17:00,99.11,99.12,99.08,99.08,589600000.0
2007-09-20 17:18:00,99.08,99.08,99.005,99.01,1009200004.0
2007-09-20 17:19:00,99.01,99.04,99.0,99.02,1090199999.0
2007-09-20 17:20:00,99.02,99.04,99.0,99.04,562500001.0
2007-09-20 17:21:00,99.035,99.04,99.01,99.03,683199995.0
2007-09-20 17:22:00,99.03,99.04,99.03,99.04,268800000.0
2007-09-20 17:23:00,99.04,99.04,98.98,99.01,583600000.0
2007-09-20 17:24:00,99.005,99.03,98.99,99.0,1155899994.0
2007-09-20 17:25:00,99.0,99.0,98.91,98.93,978500001.0
2007-09-20 17:26:00,98.93,98.96,98.92,98.95,298400001.0
2007-09-20 17:27:00,98.95,98.96,98.92,98.96,794099995.0
2007-09-20 17:28:00,98.96,99.0,98.94,98.99,1006300003.0
2007-09-20 17:29:00,98.99,98.99,98.91,98.94,1640000003.0
2007-09-20 17:30:00,98.95,98.96,98.93,98.95,973100000.0
2007-09-20 17:31:00,98.95,98.96,98.89,98.94,715600000.0
2007-09-20 17:32:00,98.94,98.94,98.89,98.92,549200001.0
2007-09-20 17:33:00,98.92,98.92,98.84,98.86,1411100006.0
2007-09-20 17:34:00,98.86,98.88,98.81,98.86,1875600007.0
2007-09-20 17:35:00,98.86,98.86,98.77,98.83,1480400000.0
2007-09-20 17:36:00,98.83,98.84,98.81,98.83,732100000.0
2007-09-20 17:37:00,98.83,98.83,98.76,98.78,498800002.0
2007-09-20 17:38:00,98.78,98.82,98.75,98.82,1546300001.0
2007-09-20 17:39:00,98.81,98.82,98.71,98.71,638800001.0
2007-09-20 17:40:00,98.71,98.76,98.655,98.67,930400000.0
2007-09-20 17:41:00,98.67,98.74,98.66,98.73,1000400002.0
2007-09-20 17:42:00,98.73,98.77,98.73,98.76,599100000.0
2007-09-20 17:43:00,98.76,98.76,98.66,98.695,1421100000.0
2007-09-20 17:44:00,98.7,98.73,98.68,98.71,952299997.0
2007-09-20 17:45:00,98.71,98.71,98.66,98.66,1810999993.0
2007-09-20 17:46:00,98.67,98.67,98.55,98.58,1364000004.0
2007-09-20 17:47:00,98.58,98.61,98.55,98.61,1247500001.0
2007-09-20 17:48:00,98.61,98.64,98.57,98.57,909600000.0
2007-09-20 17:49:00,98.57,98.58,98.51,98.56,963600001.0
2007-09-20 17:50:00,98.57,98.57,98.53,98.56,1122800002.0
2007-09-20 17:51:00,98.56,98.57,98.51,98.57,1606600005.0
2007-09-20 17:52:00,98.56,98.6,98.52,98.555,1115200004.0
2007-09-20 17:53:00,98.56,98.62,98.55,98.61,878199999.0
2007-09-20 17:54:00,98.605,98.625,98.585,98.62,1015600000.0
2007-09-20 17:55:00,98.62,98.72,98.62,98.71,1668000002.0
2007-09-20 17:56:00,98.71,98.72,98.675,98.69,1463400003.0
2007-09-20 17:57:00,98.68,98.68,98.62,98.67,864299996.0
2007-09-20 17:58:00,98.67,98.695,98.66,98.68,825999998.0
2007-09-20 17:59:00,98.67,98.68,98.64,98.64,1365100003.0
2007-09-20 18:00:00,98.64,98.69,98.62,98.67,1301100004.0
2007-09-20 18:01:00,98.67,98.75,98.64,98.74,1283400000.0
2007-09-20 18:02:00,98.74,98.76,98.67,98.69,1183700001.0
2007-09-20 18:03:00,98.7,98.77,98.69,98.77,701399996.0
2007-09-20 18:04:00,98.78,98.82,98.73,98.75,690199993.0
2007-09-20 18:05:00,98.745,98.76,98.7,98.72,690199993.0
2007-09-20 18:06:00,98.71,98.74,98.7,98.73,679700001.0
2007-09-20 18:07:00,98.73,98.75,98.705,98.74,652300000.0
2007-09-20 18:08:00,98.74,98.75,98.72,98.73,345599999.0
2007-09-20 18:09:00,98.73,98.76,98.71,98.76,320800000.0
2007-09-20 18:10:00,98.76,98.77,98.76,98.76,128000000.0
2007-09-20 18:11:00,98.76,98.78,98.75,98.78,240800000.0
2007-09-20 18:12:00,98.78,98.78,98.765,98.78,243300000.0
2007-09-20 18:13:00,98.78,98.82,98.78,98.81,328900000.0
2007-09-20 18:14:00,98.82,98.825,98.79,98.8,666900001.0
2007-09-20 18:15:00,98.8,98.825,98.78,98.79,910999998.0
2007-09-20 18:16:00,98.79,98.815,98.78,98.79,556000000.0
2007-09-20 18:17:00,98.79,98.82,98.785,98.79,422899999.0
2007-09-20 18:18:00,98.78,98.81,98.75,98.79,1175900009.0
2007-09-20 18:19:00,98.79,98.82,98.78,98.82,626199994.0
2007-09-20 18:20:00,98.82,98.82,98.785,98.785,200900000.0
2007-09-20 18:21:00,98.785,98.8,98.77,98.79,582399998.0
2007-09-20 18:22:00,98.8,98.84,98.76,98.78,749100000.0
2007-09-20 18:23:00,98.78,98.79,98.73,98.79,792099999.0
2007-09-20 18:24:00,98.79,98.81,98.77,98.81,1029199987.0
2007-09-20 18:25:00,98.81,98.81,98.75,98.75,980000003.0
2007-09-20 18:26:00,98.75,98.76,98.71,98.71,979100005.0
2007-09-20 18:27:00,98.7,98.76,98.7,98.76,952600003.0
2007-09-20 18:28:00,98.76,98.76,98.685,98.69,950600002.0
2007-09-20 18:29:00,98.7,98.75,98.68,98.75,1538099992.0
2007-09-20 18:30:00,98.74,98.74,98.69,98.69,535100000.0
2007-09-20 18:31:00,98.7,98.7,98.67,98.67,193200000.0
2007-09-20 18:32:00,98.67,98.7,98.65,98.7,496500000.0
2007-09-20 18:33:00,98.69,98.71,98.69,98.71,250400000.0
2007-09-20 18:34:00,98.71,98.73,98.65,98.69,1218400010.0
2007-09-20 18:35:00,98.68,98.68,98.64,98.65,589600003.0
2007-09-20 18:36:00,98.63,98.69,98.62,98.68,721200000.0
2007-09-20 18:37:00,98.68,98.69,98.63,98.67,428000000.0
2007-09-20 18:38:00,98.66,98.68,98.63,98.68,452000000.0
2007-09-20 18:39:00,98.68,98.7,98.64,98.69,437900000.0
2007-09-20 18:40:00,98.69,98.7,98.64,98.68,823600004.0
2007-09-20 18:41:00,98.68,98.68,98.59,98.63,1479996357.0
2007-09-20 18:42:00,98.64,98.67,98.6,98.61,1573000002.0
2007-09-20 18:43:00,98.61,98.63,98.56,98.61,1102000003.0
2007-09-20 18:44:00,98.62,98.63,98.59,98.63,428000000.0
2007-09-20 18:45:00,98.63,98.64,98.6,98.615,856699999.0
2007-09-20 18:46:00,98.63,98.67,98.58,98.66,1101200007.0
2007-09-20 18:47:00,98.66,98.675,98.66,98.675,186300000.0
2007-09-20 18:48:00,98.68,98.7,98.67,98.68,331200001.0
2007-09-20 18:49:00,98.69,98.74,98.68,98.71,865200011.0
2007-09-20 18:50:00,98.72,98.74,98.68,98.73,804800000.0
2007-09-20 18:51:00,98.7,98.75,98.7,98.75,597600000.0
2007-09-20 18:52:00,98.75,98.76,98.73,98.76,474400000.0
2007-09-20 18:53:00,98.76,98.805,98.745,98.805,667899997.0
2007-09-20 18:54:00,98.8,98.82,98.77,98.78,666199997.0
2007-09-20 18:55:00,98.775,98.79,98.76,98.78,684800003.0
2007-09-20 18:56:00,98.79,98.81,98.78,98.79,475100000.0
2007-09-20 18:57:00,98.79,98.79,98.765,98.77,495400000.0
2007-09-20 18:58:00,98.77,98.775,98.75,98.76,301300002.0
2007-09-20 18:59:00,98.76,98.79,98.76,98.78,385000003.0
2007-09-20 19:00:00,98.78,98.8,98.775,98.78,353100000.0
2007-09-20 19:01:00,98.79,98.8,98.78,98.79,139700000.0
2007-09-20 19:02:00,98.79,98.805,98.78,98.805,259400000.0
2007-09-20 19:03:00,98.805,98.805,98.77,98.78,592300004.0
2007-09-20 19:04:00,98.78,98.78,98.7,98.705,1084499996.0
2007-09-20 19:05:00,98.7,98.73,98.7,98.7,588099999.0
2007-09-20 19:06:00,98.7,98.715,98.69,98.7,199400000.0
2007-09-20 19:07:00,98.69,98.7,98.67,98.67,305600003.0
2007-09-20 19:08:00,98.68,98.69,98.66,98.67,389799997.0
2007-09-20 19:09:00,98.66,98.68,98.655,98.66,291400003.0
2007-09-20 19:10:00,98.665,98.67,98.625,98.66,264999999.0
2007-09-20 19:11:00,98.66,98.66,98.63,98.65,267199997.0
2007-09-20 19:12:00,98.65,98.685,98.65,98.685,468300004.0
2007-09-20 19:13:00,98.685,98.685,98.65,98.665,75900000.0
2007-09-20 19:14:00,98.665,98.665,98.61,98.62,521100001.0
2007-09-20 19:15:00,98.62,98.66,98.62,98.66,438600004.0
2007-09-20 19:16:00,98.66,98.66,98.635,98.66,656900012.0
2007-09-20 19:17:00,98.67,98.68,98.61,98.64,998399997.0
2007-09-20 19:18:00,98.63,98.64,98.62,98.64,454599996.0
2007-09-20 19:19:00,98.64,98.66,98.62,98.64,1233400005.0
2007-09-20 19:20:00,98.64,98.67,98.64,98.66,335100003.0
2007-09-20 19:21:00,98.66,98.66,98.63,98.63,217700000.0
2007-09-20 19:22:00,98.63,98.64,98.63,98.64,231300003.0
2007-09-20 19:23:00,98.64,98.65,98.63,98.63,351600003.0
2007-09-20 19:24:00,98.63,98.65,98.63,98.63,454099997.0
2007-09-20 19:25:00,98.63,98.655,98.63,98.65,192800000.0
2007-09-20 19:26:00,98.65,98.65,98.63,98.645,223100000.0
2007-09-20 19:27:00,98.63,98.645,98.625,98.64,391900000.0
2007-09-20 19:28:00,98.635,98.65,98.62,98.63,313500000.0
2007-09-20 19:29:00,98.64,98.65,98.635,98.645,100400000.0
2007-09-20 19:30:00,98.645,98.675,98.64,98.675,138300000.0
2007-09-20 19:31:00,98.675,98.72,98.67,98.72,164800000.0
2007-09-20 19:32:00,98.72,98.72,98.69,98.705,496500002.0
2007-09-20 19:33:00,98.705,98.765,98.68,98.765,730700005.0
2007-09-20 19:34:00,98.765,98.77,98.73,98.76,362699999.0
2007-09-20 19:35:00,98.76,98.77,98.72,98.76,114499998.0
2007-09-20 19:36:00,98.76,98.82,98.75,98.8,332100000.0
2007-09-20 19:37:00,98.8,98.815,98.78,98.8,649300000.0
2007-09-20 19:38:00,98.8,98.82,98.8,98.815,188400002.0
2007-09-20 19:39:00,98.815,98.84,98.815,98.82,609500006.0
2007-09-20 19:40:00,98.82,98.83,98.8,98.82,735699998.0
2007-09-20 19:41:00,98.82,98.82,98.79,98.81,320000000.0
2007-09-20 19:42:00,98.81,98.82,98.79,98.79,324000000.0
2007-09-20 19:43:00,98.79,98.82,98.76,98.79,425999997.0
2007-09-20 19:44:00,98.79,98.86,98.79,98.845,943900005.0
2007-09-20 19:45:00,98.845,98.9,98.84,98.895,1218800007.0
2007-09-20 19:46:00,98.895,98.95,98.88,98.88,1492900006.0
2007-09-20 19:47:00,98.89,98.91,98.85,98.865,650499999.0
2007-09-20 19:48:00,98.87,98.87,98.81,98.83,412599999.0
2007-09-20 19:49:00,98.83,98.84,98.73,98.78,613500002.0
2007-09-20 19:50:00,98.78,98.78,98.69,98.74,759900000.0
2007-09-20 19:51:00,98.75,98.76,98.75,98.75,468800000.0
2007-09-20 19:52:00,98.76,98.76,98.74,98.75,140800000.0
2007-09-20 19:53:00,98.75,98.75,98.74,98.75,149600000.0
2007-09-20 19:54:00,98.75,98.76,98.75,98.75,115200000.0
2007-09-20 19:55:00,98.755,98.77,98.755,98.76,39300000.0
2007-09-20 19:56:00,98.76,98.77,98.73,98.745,265700003.0
2007-09-20 19:57:00,98.74,98.74,98.69,98.705,270600001.0
2007-09-20 19:58:00,98.71,98.73,98.68,98.73,256899999.0
2007-09-20 19:59:00,98.725,98.73,98.71,98.715,115000000.0
2007-09-20 20:00:00,98.71,98.73,98.71,98.71,183300000.0
2007-09-20 20:01:00,98.72,98.73,98.71,98.72,149099999.0
2007-09-20 20:02:00,98.72,98.74,98.72,98.73,112800000.0
2007-09-20 20:03:00,98.73,98.74,98.73,98.73,173400000.0
2007-09-20 20:04:00,98.73,98.73,98.71,98.73,363999999.0
2007-09-20 20:05:00,98.73,98.75,98.73,98.74,503499998.0
2007-09-20 20:06:00,98.73,98.73,98.7,98.7,418799999.0
2007-09-20 20:07:00,98.7,98.76,98.69,98.75,478999998.0
2007-09-20 20:08:00,98.75,98.77,98.74,98.77,143200000.0
2007-09-20 20:09:00,98.77,98.78,98.75,98.77,210200002.0
2007-09-20 20:10:00,98.77,98.79,98.72,98.78,1174600004.0
2007-09-20 20:11:00,98.78,98.84,98.78,98.835,974699998.0
2007-09-20 20:12:00,98.835,98.86,98.81,98.86,802500004.0
2007-09-20 20:13:00,98.86,98.91,98.82,98.9,545699998.0
2007-09-20 20:14:00,98.9,98.93,98.9,98.91,576100006.0
2007-09-20 20:15:00,98.91,98.93,98.9,98.92,426300001.0
2007-09-20 20:16:00,98.92,98.93,98.9,98.92,635799990.0
2007-09-20 20:17:00,98.92,98.96,98.89,98.95,1264400003.0
2007-09-20 20:18:00,98.95,98.97,98.95,98.96,313199999.0
2007-09-20 20:19:00,98.95,98.98,98.95,98.96,518600001.0
2007-09-20 20:20:00,98.96,98.99,98.94,98.99,649900000.0
2007-09-20 20:21:00,98.99,98.99,98.935,98.94,938000001.0
2007-09-20 20:22:00,98.95,98.96,98.94,98.95,268700000.0
2007-09-20 20:23:00,98.95,98.98,98.94,98.96,605899996.0
2007-09-20 20:24:00,98.96,98.96,98.95,98.95,68800000.0
2007-09-20 20:25:00,98.95,98.97,98.94,98.95,306400000.0
2007-09-20 20:26:00,98.95,98.95,98.87,98.87,662300003.0
2007-09-20 20:27:00,98.87,98.9,98.83,98.87,1270399994.0
2007-09-20 20:28:00,98.88,98.9,98.84,98.89,374400000.0
2007-09-20 20:29:00,98.89,98.89,98.875,98.875,234900000.0
2007-09-20 20:30:00,98.875,98.89,98.83,98.875,991200000.0
2007-09-20 20:31:00,98.87,98.88,98.85,98.86,986100000.0
2007-09-20 20:32:00,98.86,98.89,98.85,98.88,541200000.0
2007-09-20 20:33:00,98.88,98.88,98.79,98.84,820700000.0
2007-09-20 20:34:00,98.84,98.86,98.84,98.86,451199999.0
2007-09-20 20:35:00,98.86,98.86,98.81,98.83,832600002.0
2007-09-20 20:36:00,98.83,98.87,98.82,98.86,1122400000.0
2007-09-20 20:37:00,98.86,98.88,98.83,98.87,886300002.0
2007-09-20 20:38:00,98.87,98.93,98.87,98.92,570600000.0
2007-09-20 20:39:00,98.92,98.94,98.89,98.94,1001100001.0
2007-09-20 20:40:00,98.94,99.07,98.94,99.06,1798300004.0
2007-09-20 20:41:00,99.06,99.09,98.98,99.04,1436999999.0
2007-09-20 20:42:00,99.05,99.07,99.04,99.07,812800000.0
2007-09-20 20:43:00,99.07,99.11,99.05,99.085,1496900000.0
2007-09-20 20:44:00,99.08,99.1,99.065,99.1,1771500013.0
2007-09-20 20:45:00,99.095,99.1,98.99,99.005,1639200005.0
2007-09-20 20:46:00,99.0,99.01,98.96,98.96,797399996.0
2007-09-20 20:47:00,98.96,98.96,98.9,98.9,704800000.0
2007-09-20 20:48:00,98.9,98.97,98.83,98.96,1081800000.0
2007-09-20 20:49:00,98.96,98.97,98.925,98.94,506400002.0
2007-09-20 20:50:00,98.94,98.97,98.93,98.95,681200001.0
2007-09-20 20:51:00,98.95,98.98,98.91,98.97,688899998.0
2007-09-20 20:52:00,98.97,99.0,98.97,99.0,467200000.0
2007-09-20 20:53:00,98.98,98.99,98.93,98.955,561700003.0
2007-09-20 20:54:00,98.95,99.01,98.95,99.0,549900000.0
2007-09-20 20:55:00,99.005,99.04,98.99,99.02,611200000.0
2007-09-20 20:56:00,99.01,99.03,99.0,99.01,431500005.0
2007-09-20 20:57:00,99.015,99.03,99.015,99.02,47200000.0
2007-09-20 20:58:00,99.02,99.02,98.98,99.0,534800004.0
2007-09-20 20:59:00,99.0,99.0,98.92,98.93,1157999991.0
2007-09-20 21:00:00,98.93,98.93,98.89,98.91,790600002.0
2007-09-20 21:01:00,98.91,98.91,98.855,98.86,503800002.0
2007-09-20 21:02:00,98.86,98.86,98.83,98.83,863799999.0
2007-09-20 21:03:00,98.84,98.86,98.82,98.85,955499998.0
2007-09-20 21:04:00,98.84,98.84,98.815,98.83,265100000.0
2007-09-20 21:05:00,98.83,98.83,98.68,98.7,777400000.0
2007-09-20 21:06:00,98.71,98.72,98.67,98.69,960000005.0
2007-09-20 21:07:00,98.69,98.7,98.64,98.69,323500000.0
2007-09-20 21:08:00,98.69,98.72,98.68,98.72,196000000.0
2007-09-20 21:09:00,98.72,98.73,98.69,98.7,477100000.0
2007-09-20 21:10:00,98.7,98.7,98.62,98.67,778499999.0
2007-09-20 21:11:00,98.67,98.7,98.63,98.64,465599998.0
2007-09-20 21:12:00,98.64,98.68,98.64,98.68,250200000.0
2007-09-20 21:13:00,98.67,98.74,98.67,98.74,633999997.0
2007-09-20 21:14:00,98.74,98.75,98.72,98.75,420500001.0
2007-09-20 21:15:00,98.75,98.78,98.73,98.74,335899998.0
2007-09-20 21:16:00,98.75,98.76,98.72,98.75,353600000.0
2007-09-20 21:17:00,98.75,98.75,98.715,98.73,166400000.0
2007-09-20 21:18:00,98.73,98.73,98.71,98.73,161600000.0
2007-09-20 21:19:00,98.73,98.76,98.71,98.74,471500000.0
2007-09-20 21:20:00,98.75,98.8,98.75,98.79,216500000.0
2007-09-20 21:21:00,98.79,98.8,98.78,98.78,263300000.0
2007-09-20 21:22:00,98.78,98.81,98.775,98.81,311700000.0
2007-09-20 21:23:00,98.81,98.82,98.8,98.82,349600000.0
2007-09-20 21:24:00,98.81,98.82,98.795,98.795,91500000.0
2007-09-20 21:25:00,98.79,98.79,98.765,98.765,456700003.0
2007-09-20 21:26:00,98.77,98.78,98.76,98.77,142600000.0
2007-09-20 21:27:00,98.76,98.79,98.76,98.77,462199998.0
2007-09-20 21:28:00,98.77,98.8,98.77,98.8,193000000.0
2007-09-20 21:29:00,98.8,98.81,98.77,98.78,221100000.0
2007-09-20 21:30:00,98.78,98.78,98.76,98.77,226900000.0
2007-09-20 21:31:00,98.77,98.77,98.75,98.75,370800003.0
2007-09-20 21:32:00,98.75,98.76,98.74,98.75,561200001.0
2007-09-20 21:33:00,98.75,98.75,98.72,98.74,131200000.0
2007-09-20 21:34:00,98.73,98.74,98.7,98.7,391599997.0
2007-09-20 21:35:00,98.7,98.75,98.7,98.72,305599997.0
2007-09-20 21:36:00,98.73,98.73,98.685,98.69,492999999.0
2007-09-20 21:37:00,98.695,98.705,98.68,98.68,208800000.0
2007-09-20 21:38:00,98.695,98.72,98.695,98.7,621000001.0
2007-09-20 21:39:00,98.7,98.73,98.68,98.72,598600007.0
2007-09-20 21:40:00,98.72,98.75,98.72,98.75,478899997.0
2007-09-20 21:41:00,98.75,98.76,98.73,98.73,432600005.0
2007-09-20 21:42:00,98.73,98.73,98.72,98.72,68000000.0
2007-09-20 21:43:00,98.73,98.75,98.72,98.75,135500000.0
2007-09-20 21:44:00,98.74,98.76,98.73,98.75,619200000.0
2007-09-20 21:45:00,98.75,98.77,98.71,98.725,1183899991.0
2007-09-20 21:46:00,98.725,98.755,98.68,98.69,815599998.0
2007-09-20 21:47:00,98.68,98.69,98.6,98.61,475700000.0
2007-09-20 21:48:00,98.61,98.68,98.56,98.63,1266800004.0
2007-09-20 21:49:00,98.63,98.67,98.62,98.67,296200002.0
2007-09-20 21:50:00,98.67,98.7,98.635,98.66,406300000.0
2007-09-20 21:51:00,98.66,98.66,98.61,98.61,302300000.0
2007-09-20 21:52:00,98.61,98.66,98.61,98.66,208100000.0
2007-09-20 21:53:00,98.66,98.66,98.635,98.65,33300000.0
2007-09-20 21:54:00,98.65,98.66,98.645,98.65,81200000.0
2007-09-20 21:55:00,98.655,98.66,98.64,98.64,185400000.0
2007-09-20 21:56:00,98.64,98.66,98.615,98.615,534600006.0
2007-09-20 21:57:00,98.615,98.64,98.6,98.63,482300000.0
2007-09-20 21:58:00,98.63,98.64,98.6,98.61,206200000.0
2007-09-20 21:59:00,98.61,98.62,98.585,98.595,378500006.0
2007-09-20 22:00:00,98.595,98.6,98.56,98.57,405600000.0
2007-09-20 22:01:00,98.57,98.58,98.56,98.575,325800000.0
2007-09-20 22:02:00,98.575,98.575,98.56,98.56,96000000.0
2007-09-20 22:03:00,98.56,98.58,98.515,98.53,280000000.0
2007-09-20 22:04:00,98.53,98.55,98.51,98.52,358900002.0
2007-09-20 22:05:00,98.52,98.54,98.5,98.51,218200000.0
2007-09-20 22:06:00,98.52,98.53,98.51,98.52,271100000.0
2007-09-20 22:07:00,98.52,98.54,98.52,98.54,215900000.0
2007-09-20 22:08:00,98.54,98.59,98.53,98.59,453500000.0
2007-09-20 22:09:00,98.6,98.65,98.59,98.65,774400000.0
2007-09-20 22:10:00,98.64,98.65,98.62,98.625,321600000.0
2007-09-20 22:11:00,98.625,98.64,98.6,98.63,287400000.0
2007-09-20 22:12:00,98.64,98.65,98.6,98.615,481400003.0
2007-09-20 22:13:00,98.615,98.62,98.59,98.61,465799999.0
2007-09-20 22:14:00,98.61,98.64,98.61,98.63,445200000.0
2007-09-20 22:15:00,98.63,98.66,98.63,98.64,321900001.0
2007-09-20 22:16:00,98.64,98.66,98.63,98.64,345400001.0
2007-09-20 22:17:00,98.65,98.695,98.64,98.65,407700006.0
2007-09-20 22:18:00,98.655,98.69,98.65,98.67,627000000.0
2007-09-20 22:19:00,98.66,98.68,98.64,98.66,339700002.0
2007-09-20 22:20:00,98.66,98.66,98.63,98.63,330499994.0
2007-09-20 22:21:00,98.63,98.66,98.61,98.615,507200005.0
2007-09-20 22:22:00,98.615,98.63,98.61,98.62,169599998.0
2007-09-20 22:23:00,98.61,98.62,98.59,98.6,253200000.0
2007-09-20 22:24:00,98.6,98.61,98.57,98.58,275899999.0
2007-09-20 22:25:00,98.57,98.58,98.55,98.58,720900002.0
2007-09-20 22:26:00,98.575,98.625,98.55,98.625,665399994.0
2007-09-20 22:27:00,98.62,98.67,98.58,98.66,642999998.0
2007-09-20 22:28:00,98.67,98.67,98.66,98.665,135800000.0
2007-09-20 22:29:00,98.68,98.68,98.65,98.67,306400000.0
2007-09-20 22:30:00,98.665,98.67,98.64,98.65,223200000.0
2007-09-20 22:31:00,98.64,98.66,98.64,98.65,225600000.0
2007-09-20 22:32:00,98.65,98.665,98.645,98.65,191900000.0
2007-09-20 22:33:00,98.65,98.68,98.64,98.64,536300000.0
2007-09-20 22:34:00,98.65,98.66,98.64,98.65,264400000.0
2007-09-20 22:35:00,98.65,98.66,98.65,98.66,78900000.0
2007-09-20 22:36:00,98.65,98.65,98.65,98.65,133600000.0
2007-09-20 22:37:00,98.64,98.64,98.63,98.64,308000000.0
2007-09-20 22:38:00,98.635,98.69,98.63,98.68,296600000.0
2007-09-20 22:39:00,98.685,98.71,98.68,98.7,378400000.0
2007-09-20 22:40:00,98.71,98.71,98.67,98.695,789800000.0
2007-09-20 22:41:00,98.7,98.7,98.65,98.685,1036600000.0
2007-09-20 22:42:00,98.69,98.69,98.65,98.65,1045700000.0
2007-09-20 22:43:00,98.65,98.68,98.65,98.66,318000000.0
2007-09-20 22:44:00,98.68,98.74,98.68,98.74,229300000.0
2007-09-20 22:45:00,98.74,98.75,98.73,98.74,433000000.0
2007-09-20 22:46:00,98.74,98.77,98.72,98.75,239800000.0
2007-09-20 22:47:00,98.75,98.75,98.7,98.73,180100000.0
2007-09-20 22:48:00,98.73,98.78,98.67,98.78,286200000.0
2007-09-20 22:49:00,98.78,98.81,98.72,98.8,199100000.0
2007-09-20 22:50:00,98.79,98.8,98.7,98.76,219800000.0
2007-09-20 22:51:00,98.75,98.79,98.75,98.78,266300000.0
2007-09-20 22:52:00,98.77,98.78,98.74,98.78,241500000.0
2007-09-20 22:53:00,98.78,98.79,98.77,98.79,138700000.0
2007-09-20 22:54:00,98.795,98.8,98.77,98.77,95200000.0
2007-09-20 22:55:00,98.785,98.81,98.78,98.79,254900000.0
2007-09-20 22:56:00,98.79,98.82,98.78,98.82,214200000.0
2007-09-20 22:57:00,98.82,98.85,98.81,98.85,344700000.0
2007-09-20 22:58:00,98.84,98.88,98.78,98.85,763800000.0
2007-09-20 22:59:00,98.82,98.89,98.78,98.88,570500000.0
2007-09-20 23:00:00,98.88,98.9,98.85,98.87,257400000.0
2007-09-20 23:01:00,98.86,98.86,98.83,98.85,71100000.0
2007-09-20 23:02:00,98.83,98.85,98.83,98.84,93600000.0
2007-09-20 23:03:00,98.86,98.86,98.82,98.82,110600000.0
2007-09-20 23:04:00,98.84,98.85,98.8,98.83,96700000.0
2007-09-20 23:05:00,98.83,98.85,98.82,98.82,73300000.0
2007-09-20 23:06:00,98.82,98.87,98.82,98.86,57500000.0
2007-09-20 23:07:00,98.86,98.88,98.85,98.87,55900000.0
2007-09-20 23:08:00,98.86,98.86,98.83,98.86,146500000.0
2007-09-20 23:09:00,98.85,98.87,98.82,98.86,123400000.0
2007-09-20 23:10:00,98.86,98.87,98.86,98.87,79700000.0
2007-09-20 23:11:00,98.87,98.87,98.86,98.86,51500000.0
2007-09-20 23:12:00,98.85,98.86,98.81,98.85,119600000.0
2007-09-20 23:13:00,98.84,98.84,98.82,98.84,122100000.0
2007-09-20 23:14:00,98.84,98.88,98.84,98.87,147900000.0
2007-09-20 23:15:00,98.88,98.96,98.87,98.91,134500000.0
2007-09-20 23:16:00,98.91,98.95,98.9,98.93,155800000.0
2007-09-20 23:17:00,98.94,98.94,98.9,98.91,137700000.0
2007-09-20 23:18:00,98.91,98.91,98.85,98.87,99000000.0
2007-09-20 23:19:00,98.87,98.87,98.84,98.87,80300000.0
2007-09-20 23:20:00,98.87,98.89,98.85,98.87,122000000.0
2007-09-20 23:21:00,98.85,98.85,98.81,98.85,10100000.0
2007-09-20 23:22:00,98.85,98.88,98.85,98.86,33900000.0
2007-09-20 23:23:00,98.85,98.87,98.82,98.84,82300000.0
2007-09-20 23:24:00,98.87,98.88,98.84,98.86,306000000.0
2007-09-20 23:25:00,98.84,98.89,98.84,98.87,263500000.0
2007-09-20 23:26:00,98.87,98.88,98.84,98.86,217000000.0
2007-09-20 23:27:00,98.85,98.865,98.82,98.84,158400000.0
2007-09-20 23:28:00,98.82,98.855,98.82,98.855,156900000.0
2007-09-20 23:29:00,98.84,98.86,98.82,98.855,121300000.0
2007-09-20 23:30:00,98.83,98.875,98.82,98.87,189800000.0
2007-09-20 23:31:00,98.855,98.88,98.83,98.87,187700000.0
2007-09-20 23:32:00,98.87,98.95,98.84,98.9,330600000.0
2007-09-20 23:33:00,98.9,98.97,98.89,98.96,404700000.0
2007-09-20 23:34:00,98.955,99.01,98.92,98.99,247800000.0
2007-09-20 23:35:00,98.985,98.985,98.92,98.975,71600000.0
2007-09-20 23:36:00,98.96,98.98,98.92,98.95,157099999.0
2007-09-20 23:37:00,98.94,98.95,98.92,98.92,39900000.0
2007-09-20 23:38:00,98.95,98.95,98.93,98.945,107700000.0
2007-09-20 23:39:00,98.945,98.945,98.92,98.92,52500000.0
2007-09-20 23:40:00,98.925,98.95,98.88,98.89,76300000.0
2007-09-20 23:41:00,98.89,98.94,98.89,98.92,289000000.0
2007-09-20 23:42:00,98.91,98.93,98.9,98.92,126999999.0
2007-09-20 23:43:00,98.92,98.92,98.9,98.91,165200000.0
2007-09-20 23:44:00,98.925,98.925,98.91,98.92,141400000.0
2007-09-20 23:45:00,98.93,98.94,98.93,98.94,46000000.0
2007-09-20 23:46:00,98.93,98.95,98.93,98.95,46100000.0
2007-09-20 23:47:00,98.945,98.96,98.93,98.95,210900000.0
2007-09-20 23:48:00,98.96,98.98,98.94,98.945,283800000.0
2007-09-20 23:49:00,98.95,98.96,98.94,98.95,77500000.0
2007-09-20 23:50:00,98.94,98.95,98.93,98.94,72700000.0
2007-09-20 23:51:00,98.94,98.95,98.78,98.82,170600000.0
2007-09-20 23:52:00,98.82,98.82,98.79,98.81,35200000.0
2007-09-20 23:53:00,98.82,98.84,98.77,98.82,159800000.0
2007-09-20 23:54:00,98.83,98.88,98.83,98.875,182300000.0
2007-09-20 23:55:00,98.87,98.885,98.82,98.85,228900000.0
2007-09-20 23:56:00,98.85,98.89,98.85,98.89,183000000.0
2007-09-20 23:57:00,98.89,98.9,98.87,98.88,164000000.0
2007-09-20 23:58:00,98.88,98.9,98.87,98.89,317000000.0
2007-09-20 23:59:00,98.91,98.92,98.895,98.915,185800000.0
2007-09-21 00:00:00,98.915,98.915,98.885,98.885,94300000.0
2007-09-21 00:01:00,98.86,98.885,98.85,98.88,245200000.0
2007-09-21 00:02:00,98.885,98.89,98.85,98.89,65500000.0
2007-09-21 00:03:00,98.89,98.89,98.88,98.88,41500000.0
2007-09-21 00:04:00,98.89,98.91,98.89,98.91,117600000.0
2007-09-21 00:05:00,98.9,98.91,98.88,98.895,227200000.0
2007-09-21 00:06:00,98.89,98.895,98.89,98.89,64000000.0
2007-09-21 00:07:00,98.89,98.89,98.86,98.88,95100000.0
2007-09-21 00:08:00,98.88,98.89,98.87,98.88,108200000.0
2007-09-21 00:09:00,98.88,98.89,98.88,98.885,87600000.0
2007-09-21 00:10:00,98.89,98.89,98.875,98.88,60000000.0
2007-09-21 00:11:00,98.885,98.885,98.87,98.88,122800000.0
2007-09-21 00:12:00,98.895,98.9,98.875,98.875,104800000.0
2007-09-21 00:13:00,98.88,98.89,98.88,98.89,24700000.0
2007-09-21 00:14:00,98.89,98.9,98.88,98.89,49500000.0
2007-09-21 00:15:00,98.89,98.9,98.85,98.89,547800000.0
2007-09-21 00:16:00,98.89,98.915,98.85,98.885,708600000.0
2007-09-21 00:17:00,98.885,98.9,98.885,98.89,30400000.0
2007-09-21 00:18:00,98.89,98.92,98.88,98.92,358699999.0
2007-09-21 00:19:00,98.925,98.93,98.91,98.91,215900000.0
2007-09-21 00:20:00,98.885,98.902,98.878,98.885,1014200000.0
2007-09-21 00:21:00,98.92,98.935,98.9,98.91,364800000.0
2007-09-21 00:22:00,98.91,98.94,98.905,98.925,445200000.0
2007-09-21 00:23:00,98.93,98.94,98.93,98.93,337100000.0
2007-09-21 00:24:00,98.93,98.93,98.93,98.93,9600000.0
2007-09-21 00:25:00,98.93,98.95,98.93,98.93,95300000.0
2007-09-21 00:26:00,98.93,98.945,98.93,98.945,52800000.0
2007-09-21 00:27:00,98.94,98.96,98.92,98.92,76800000.0
2007-09-21 00:28:00,98.93,98.94,98.91,98.92,192100000.0
2007-09-21 00:29:00,98.92,98.98,98.92,98.94,498299998.0
2007-09-21 00:30:00,98.94,98.97,98.93,98.97,210199996.0
2007-09-21 00:31:00,98.97,98.98,98.88,98.935,470900000.0
2007-09-21 00:32:00,98.925,98.94,98.88,98.91,645900003.0
2007-09-21 00:33:00,98.905,98.91,98.905,98.91,17600000.0
2007-09-21 00:34:00,98.92,98.93,98.905,98.91,196000000.0
2007-09-21 00:35:00,98.915,98.94,98.915,98.93,753299997.0
2007-09-21 00:36:00,98.93,98.96,98.93,98.955,299500001.0
2007-09-21 00:37:00,98.955,98.985,98.93,98.985,274000001.0
2007-09-21 00:38:00,98.985,99.01,98.97,98.98,312700001.0
2007-09-21 00:39:00,98.97,99.0,98.97,99.0,181600001.0
2007-09-21 00:40:00,99.0,99.0,98.99,98.99,46700000.0
2007-09-21 00:41:00,98.99,99.0,98.95,98.96,466499999.0
2007-09-21 00:42:00,98.97,98.975,98.96,98.96,97900000.0
2007-09-21 00:43:00,98.96,98.97,98.945,98.945,180200000.0
2007-09-21 00:44:00,98.94,98.96,98.94,98.955,342000003.0
2007-09-21 00:45:00,98.95,98.98,98.94,98.97,196499999.0
2007-09-21 00:46:00,98.98,98.98,98.97,98.975,57600000.0
2007-09-21 00:47:00,98.975,98.98,98.975,98.975,20000000.0
2007-09-21 00:48:00,98.98,99.0,98.98,99.0,332500004.0
2007-09-21 00:49:00,99.0,99.08,99.0,99.07,567499999.0
2007-09-21 00:50:00,99.08,99.12,99.06,99.08,1260799988.0
2007-09-21 00:51:00,99.08,99.2,99.08,99.13,529499999.0
2007-09-21 00:52:00,99.13,99.15,99.11,99.13,399400002.0
2007-09-21 00:53:00,99.14,99.16,99.13,99.15,413700002.0
2007-09-21 00:54:00,99.14,99.19,99.13,99.165,484100002.0
2007-09-21 00:55:00,99.165,99.24,99.14,99.175,532300006.0
2007-09-21 00:56:00,99.175,99.2,99.17,99.17,167299999.0
2007-09-21 00:57:00,99.19,99.19,99.13,99.175,493000005.0
2007-09-21 00:58:00,99.18,99.21,99.15,99.21,235700001.0
2007-09-21 00:59:00,99.21,99.21,99.17,99.2,232000000.0
2007-09-21 01:00:00,99.19,99.21,99.175,99.175,288000000.0
2007-09-21 01:01:00,99.175,99.19,99.16,99.185,282500004.0
2007-09-21 01:02:00,99.185,99.2,99.16,99.19,197600001.0
2007-09-21 01:03:00,99.19,99.19,99.16,99.18,110400002.0
2007-09-21 01:04:00,99.18,99.18,99.1,99.12,195900000.0
2007-09-21 01:05:00,99.12,99.14,99.1,99.14,128100001.0
2007-09-21 01:06:00,99.15,99.16,99.13,99.15,215900002.0
2007-09-21 01:07:00,99.14,99.165,99.13,99.15,176700002.0
2007-09-21 01:08:00,99.15,99.22,99.15,99.22,333200003.0
2007-09-21 01:09:00,99.22,99.22,99.18,99.19,49100000.0
2007-09-21 01:10:00,99.195,99.21,99.17,99.19,73000000.0
2007-09-21 01:11:00,99.19,99.21,99.18,99.2,232199998.0
2007-09-21 01:12:00,99.21,99.22,99.21,99.22,174500000.0
2007-09-21 01:13:00,99.22,99.24,99.195,99.24,354100000.0
2007-09-21 01:14:00,99.24,99.26,99.18,99.25,975400001.0
2007-09-21 01:15:00,99.25,99.26,99.23,99.25,326199999.0
2007-09-21 01:16:00,99.25,99.29,99.235,99.28,215600001.0
2007-09-21 01:17:00,99.29,99.29,99.26,99.28,525800000.0
2007-09-21 01:18:00,99.27,99.27,99.23,99.25,249100000.0
2007-09-21 01:19:00,99.25,99.345,99.25,99.345,871100001.0
2007-09-21 01:20:00,99.35,99.36,99.335,99.34,452000000.0
2007-09-21 01:21:00,99.34,99.35,99.32,99.33,581200001.0
2007-09-21 01:22:00,99.34,99.34,99.32,99.32,424000000.0
2007-09-21 01:23:00,99.32,99.34,99.31,99.33,525600000.0
2007-09-21 01:24:00,99.33,99.375,99.33,99.37,1044700000.0
2007-09-21 01:25:00,99.37,99.38,99.34,99.36,949800003.0
2007-09-21 01:26:00,99.36,99.385,99.35,99.35,741999999.0
2007-09-21 01:27:00,99.38,99.39,99.36,99.375,234700000.0
2007-09-21 01:28:00,99.38,99.39,99.38,99.385,158800000.0
2007-09-21 01:29:00,99.39,99.41,99.38,99.4,712300001.0
2007-09-21 01:30:00,99.4,99.41,99.38,99.39,377699997.0
2007-09-21 01:31:00,99.4,99.4,99.37,99.4,249399999.0
2007-09-21 01:32:00,99.39,99.42,99.39,99.42,297199999.0
2007-09-21 01:33:00,99.42,99.42,99.4,99.4,241200000.0
2007-09-21 01:34:00,99.4,99.42,99.38,99.41,518100001.0
2007-09-21 01:35:00,99.41,99.42,99.41,99.41,228100000.0
2007-09-21 01:36:00,99.41,99.41,99.39,99.41,279899997.0
2007-09-21 01:37:00,99.4,99.4,99.38,99.39,433699999.0
2007-09-21 01:38:00,99.39,99.41,99.37,99.39,353499999.0
2007-09-21 01:39:00,99.39,99.39,99.36,99.38,489199999.0
2007-09-21 01:40:00,99.38,99.4,99.37,99.4,539300000.0
2007-09-21 01:41:00,99.4,99.41,99.39,99.41,470400000.0
2007-09-21 01:42:00,99.4,99.43,99.38,99.42,1396700003.0
2007-09-21 01:43:00,99.42,99.45,99.41,99.42,836600006.0
2007-09-21 01:44:00,99.43,99.49,99.43,99.48,1483900008.0
2007-09-21 01:45:00,99.48,99.49,99.465,99.48,210399999.0
2007-09-21 01:46:00,99.47,99.5,99.47,99.48,297900001.0
2007-09-21 01:47:00,99.485,99.53,99.485,99.52,241700000.0
2007-09-21 01:48:00,99.51,99.51,99.475,99.48,499299999.0
2007-09-21 01:49:00,99.49,99.51,99.47,99.49,313700003.0
2007-09-21 01:50:00,99.48,99.48,99.45,99.46,316299999.0
2007-09-21 01:51:00,99.46,99.49,99.45,99.49,320399999.0
2007-09-21 01:52:00,99.49,99.51,99.48,99.48,469600000.0
2007-09-21 01:53:00,99.5,99.53,99.48,99.53,312899998.0
2007-09-21 01:54:00,99.54,99.6,99.52,99.57,612000000.0
2007-09-21 01:55:00,99.56,99.63,99.56,99.63,604299999.0
2007-09-21 01:56:00,99.63,99.67,99.6,99.64,1126100000.0
2007-09-21 01:57:00,99.64,99.72,99.62,99.69,1232699998.0
2007-09-21 01:58:00,99.69,99.73,99.66,99.69,1176499995.0
2007-09-21 01:59:00,99.69,99.72,99.67,99.685,828100001.0
2007-09-21 02:00:00,99.7,99.78,99.68,99.69,1620999999.0
2007-09-21 02:01:00,99.69,99.69,99.62,99.68,1120000000.0
2007-09-21 02:02:00,99.68,99.68,99.63,99.67,667500000.0
2007-09-21 02:03:00,99.66,99.66,99.6,99.63,526100000.0
2007-09-21 02:04:00,99.63,99.66,99.61,99.64,509200001.0
2007-09-21 02:05:00,99.64,99.65,99.615,99.63,125600000.0
2007-09-21 02:06:00,99.63,99.64,99.59,99.62,973199998.0
2007-09-21 02:07:00,99.62,99.62,99.61,99.61,356000000.0
2007-09-21 02:08:00,99.61,99.63,99.6,99.62,447000002.0
2007-09-21 02:09:00,99.625,99.66,99.625,99.66,176600000.0
2007-09-21 02:10:00,99.66,99.68,99.64,99.68,158800001.0
2007-09-21 02:11:00,99.66,99.71,99.66,99.67,586600001.0
2007-09-21 02:12:00,99.67,99.75,99.67,99.73,552199999.0
2007-09-21 02:13:00,99.71,99.72,99.68,99.71,456000000.0
2007-09-21 02:14:00,99.71,99.74,99.71,99.72,266299998.0
2007-09-21 02:15:00,99.72,99.82,99.72,99.81,496400001.0
2007-09-21 02:16:00,99.81,99.81,99.78,99.8,288400000.0
2007-09-21 02:17:00,99.8,99.8,99.75,99.8,335700004.0
2007-09-21 02:18:00,99.8,99.8,99.78,99.78,260500000.0
2007-09-21 02:19:00,99.78,99.8,99.77,99.78,485499999.0
2007-09-21 02:20:00,99.79,99.79,99.75,99.78,592000000.0
2007-09-21 02:21:00,99.77,99.8,99.77,99.79,497600006.0
2007-09-21 02:22:00,99.79,99.82,99.78,99.82,227700002.0
2007-09-21 02:23:00,99.82,99.86,99.82,99.83,936199995.0
2007-09-21 02:24:00,99.84,99.87,99.81,99.87,951400007.0
2007-09-21 02:25:00,99.845,99.94,99.84,99.91,915299996.0
2007-09-21 02:26:00,99.91,99.93,99.9,99.92,564100000.0
2007-09-21 02:27:00,99.91,99.95,99.9,99.95,418100000.0
2007-09-21 02:28:00,99.95,99.97,99.93,99.95,297600000.0
2007-09-21 02:29:00,99.95,99.96,99.92,99.96,307200000.0
2007-09-21 02:30:00,99.95,99.96,99.95,99.95,80800000.0
2007-09-21 02:31:00,99.95,99.95,99.93,99.94,187699999.0
2007-09-21 02:32:00,99.94,99.98,99.94,99.98,276300000.0
2007-09-21 02:33:00,99.98,99.98,99.94,99.96,123600000.0
2007-09-21 02:34:00,99.95,99.98,99.95,99.97,285600000.0
2007-09-21 02:35:00,100.0,100.0,100.0,100.0,246400000.0
2007-09-21 02:36:00,100.0,100.06,100.0,100.06,713099996.0
2007-09-21 02:37:00,100.05,100.12,100.05,100.1,1110900001.0
2007-09-21 02:38:00,100.11,100.14,100.1,100.12,1097900008.0
2007-09-21 02:39:00,100.12,100.14,100.075,100.09,930999997.0
2007-09-21 02:40:00,100.09,100.1,100.06,100.07,836600000.0
2007-09-21 02:41:00,100.07,100.07,99.99,100.03,1507800004.0
2007-09-21 02:42:00,100.03,100.08,100.03,100.07,1729700002.0
2007-09-21 02:43:00,100.08,100.1,100.03,100.06,1169800000.0
2007-09-21 02:44:00,100.06,100.06,100.02,100.03,584199999.0
2007-09-21 02:45:00,100.03,100.04,99.99,99.99,1450999994.0
2007-09-21 02:46:00,99.99,100.04,99.99,100.01,1026299994.0
2007-09-21 02:47:00,100.01,100.03,99.97,99.98,327800000.0
2007-09-21 02:48:00,99.97,99.98,99.96,99.97,129300000.0
2007-09-21 02:49:00,99.97,100.02,99.97,100.0,443200000.0
2007-09-21 02:50:00,100.0,100.0,99.93,99.95,461099997.0
2007-09-21 02:51:00,99.95,99.95,99.91,99.93,993999983.0
2007-09-21 02:52:00,99.93,99.95,99.92,99.94,655000000.0
2007-09-21 02:53:00,99.94,99.97,99.94,99.95,676400000.0
2007-09-21 02:54:00,99.96,100.0,99.95,99.98,384900000.0
2007-09-21 02:55:00,99.98,100.03,99.97,100.0,1739599992.0
2007-09-21 02:56:00,100.01,100.04,100.0,100.01,1097600001.0
2007-09-21 02:57:00,100.005,100.02,99.92,99.93,929399998.0
2007-09-21 02:58:00,99.93,99.96,99.92,99.96,278799997.0
2007-09-21 02:59:00,99.96,99.96,99.94,99.96,304800000.0
2007-09-21 03:00:00,99.96,100.04,99.96,100.04,554399997.0
2007-09-21 03:01:00,100.04,100.04,99.99,100.0,715100001.0
2007-09-21 03:02:00,100.0,100.0,99.96,99.98,300800000.0
2007-09-21 03:03:00,99.98,100.0,99.95,99.96,279599996.0
2007-09-21 03:04:00,99.97,99.98,99.93,99.95,460099998.0
2007-09-21 03:05:00,99.95,99.99,99.95,99.97,71100000.0
2007-09-21 03:06:00,99.97,99.97,99.93,99.94,178000001.0
2007-09-21 03:07:00,99.94,99.94,99.92,99.93,536600000.0
2007-09-21 03:08:00,99.93,99.93,99.88,99.9,614800000.0
2007-09-21 03:09:00,99.89,99.92,99.89,99.91,407500000.0
2007-09-21 03:10:00,99.91,99.92,99.89,99.91,496500000.0
2007-09-21 03:11:00,99.92,99.92,99.88,99.9,165800000.0
2007-09-21 03:12:00,99.9,99.93,99.89,99.93,264000000.0
2007-09-21 03:13:00,99.93,99.95,99.9,99.92,526399999.0
2007-09-21 03:14:00,99.92,99.92,99.9,99.91,184800000.0
2007-09-21 03:15:00,99.91,99.91,99.88,99.91,715800000.0
2007-09-21 03:16:00,99.89,99.92,99.89,99.91,150400000.0
2007-09-21 03:17:00,99.91,99.91,99.79,99.79,668000000.0
2007-09-21 03:18:00,99.79,99.81,99.75,99.81,567099999.0
2007-09-21 03:19:00,99.785,99.83,99.78,99.83,328000000.0
2007-09-21 03:20:00,99.82,99.86,99.805,99.86,803499996.0
2007-09-21 03:21:00,99.86,99.87,99.83,99.86,635300001.0
2007-09-21 03:22:00,99.86,99.88,99.85,99.865,457199997.0
2007-09-21 03:23:00,99.87,99.88,99.855,99.87,373400000.0
2007-09-21 03:24:00,99.87,99.9,99.85,99.9,437600000.0
2007-09-21 03:25:00,99.89,99.91,99.875,99.89,372800000.0
2007-09-21 03:26:00,99.9,99.9,99.84,99.84,727200000.0
2007-09-21 03:27:00,99.84,99.87,99.835,99.85,731999999.0
2007-09-21 03:28:00,99.85,99.86,99.82,99.86,695200001.0
2007-09-21 03:29:00,99.86,99.88,99.86,99.86,192800000.0
2007-09-21 03:30:00,99.87,99.87,99.83,99.84,317600000.0
2007-09-21 03:31:00,99.84,99.84,99.84,99.84,95200000.0
2007-09-21 03:32:00,99.85,99.87,99.85,99.87,69600000.0
2007-09-21 03:33:00,99.87,99.87,99.83,99.83,161100000.0
2007-09-21 03:34:00,99.84,99.85,99.81,99.81,244400000.0
2007-09-21 03:35:00,99.82,99.82,99.78,99.81,394300000.0
2007-09-21 03:36:00,99.8,99.82,99.79,99.81,58900000.0
2007-09-21 03:37:00,99.81,99.82,99.79,99.81,71000000.0
2007-09-21 03:38:00,99.79,99.81,99.78,99.78,72900000.0
2007-09-21 03:39:00,99.79,99.79,99.76,99.76,75100000.0
2007-09-21 03:40:00,99.77,99.8,99.76,99.79,59700000.0
2007-09-21 03:41:00,99.78,99.86,99.78,99.85,728400002.0
2007-09-21 03:42:00,99.85,99.87,99.83,99.865,520699997.0
2007-09-21 03:43:00,99.88,99.93,99.865,99.92,722900007.0
2007-09-21 03:44:00,99.92,99.96,99.91,99.96,321199999.0
2007-09-21 03:45:00,99.97,99.98,99.93,99.97,225300000.0
2007-09-21 03:46:00,99.97,99.97,99.945,99.95,299199999.0
2007-09-21 03:47:00,99.95,99.96,99.88,99.915,765000011.0
2007-09-21 03:48:00,99.92,99.95,99.91,99.93,795499983.0
2007-09-21 03:49:00,99.93,99.94,99.9,99.91,891799996.0
2007-09-21 03:50:00,99.91,99.92,99.87,99.89,459700000.0
2007-09-21 03:51:00,99.89,99.89,99.865,99.865,589100000.0
2007-09-21 03:52:00,99.87,99.89,99.865,99.89,706800000.0
2007-09-21 03:53:00,99.89,99.9,99.89,99.9,283200000.0
2007-09-21 03:54:00,99.89,99.9,99.89,99.89,106400000.0
2007-09-21 03:55:00,99.9,99.9,99.88,99.89,269600000.0
2007-09-21 03:56:00,99.89,99.91,99.89,99.9,469800000.0
2007-09-21 03:57:00,99.9,99.92,99.9,99.92,516399999.0
2007-09-21 03:58:00,99.92,99.93,99.9,99.91,371999999.0
2007-09-21 03:59:00,99.9,99.92,99.895,99.91,551100000.0
2007-09-21 04:00:00,99.91,99.92,99.89,99.89,615100000.0
2007-09-21 04:01:00,99.88,99.89,99.86,99.89,347000005.0
2007-09-21 04:02:00,99.89,99.9,99.89,99.9,161600000.0
2007-09-21 04:03:00,99.9,99.9,99.89,99.9,254400000.0
2007-09-21 04:04:00,99.9,99.93,99.88,99.91,377100000.0
2007-09-21 04:05:00,99.92,99.92,99.87,99.88,848000002.0
2007-09-21 04:06:00,99.88,99.88,99.805,99.82,1271399992.0
2007-09-21 04:07:00,99.82,99.83,99.8,99.82,450099995.0
2007-09-21 04:08:00,99.82,99.82,99.78,99.81,697999992.0
2007-09-21 04:09:00,99.79,99.81,99.79,99.81,73100000.0
2007-09-21 04:10:00,99.81,99.81,99.75,99.75,523200000.0
2007-09-21 04:11:00,99.745,99.76,99.7,99.71,819300014.0
2007-09-21 04:12:00,99.71,99.71,99.65,99.68,981500000.0
2007-09-21 04:13:00,99.67,99.69,99.62,99.63,935300000.0
2007-09-21 04:14:00,99.63,99.63,99.59,99.6,1267400004.0
2007-09-21 04:15:00,99.61,99.62,99.59,99.6,757199990.0
2007-09-21 04:16:00,99.6,99.61,99.54,99.56,806800000.0
2007-09-21 04:17:00,99.56,99.56,99.54,99.54,205300000.0
2007-09-21 04:18:00,99.54,99.57,99.53,99.57,451500001.0
2007-09-21 04:19:00,99.57,99.57,99.55,99.56,707399990.0
2007-09-21 04:20:00,99.57,99.59,99.56,99.56,221299997.0
2007-09-21 04:21:00,99.56,99.61,99.555,99.59,755399991.0
2007-09-21 04:22:00,99.59,99.6,99.58,99.59,344500008.0
2007-09-21 04:23:00,99.585,99.59,99.56,99.56,283600000.0
2007-09-21 04:24:00,99.56,99.57,99.54,99.55,320200001.0
2007-09-21 04:25:00,99.56,99.58,99.55,99.55,337100000.0
2007-09-21 04:26:00,99.55,99.55,99.5,99.52,285100000.0
2007-09-21 04:27:00,99.52,99.53,99.52,99.53,172600000.0
2007-09-21 04:28:00,99.53,99.57,99.53,99.57,389399999.0
2007-09-21 04:29:00,99.57,99.61,99.57,99.6,150400001.0
2007-09-21 04:30:00,99.6,99.6,99.56,99.56,278400000.0
2007-09-21 04:31:00,99.56,99.56,99.535,99.55,162200000.0
2007-09-21 04:32:00,99.55,99.55,99.47,99.485,578699999.0
2007-09-21 04:33:00,99.49,99.52,99.49,99.49,660800001.0
2007-09-21 04:34:00,99.495,99.5,99.47,99.48,590400000.0
2007-09-21 04:35:00,99.48,99.48,99.455,99.455,608000000.0
2007-09-21 04:36:00,99.45,99.48,99.45,99.46,920799984.0
2007-09-21 04:37:00,99.46,99.48,99.44,99.46,236800000.0
2007-09-21 04:38:00,99.45,99.47,99.44,99.47,316899999.0
2007-09-21 04:39:00,99.47,99.5,99.46,99.48,524799999.0
2007-09-21 04:40:00,99.48,99.5,99.46,99.48,860699997.0
2007-09-21 04:41:00,99.49,99.5,99.48,99.48,345600000.0
2007-09-21 04:42:00,99.475,99.5,99.47,99.5,291300000.0
2007-09-21 04:43:00,99.5,99.51,99.49,99.5,214500003.0
2007-09-21 04:44:00,99.51,99.55,99.51,99.55,373599996.0
2007-09-21 04:45:00,99.54,99.56,99.52,99.56,374300000.0
2007-09-21 04:46:00,99.55,99.58,99.55,99.57,336200001.0
2007-09-21 04:47:00,99.57,99.59,99.56,99.59,296699993.0
2007-09-21 04:48:00,99.59,99.59,99.575,99.59,327199998.0
2007-09-21 04:49:00,99.59,99.6,99.58,99.59,514300002.0
2007-09-21 04:50:00,99.6,99.6,99.6,99.6,70400000.0
2007-09-21 04:51:00,99.6,99.61,99.59,99.59,288799997.0
2007-09-21 04:52:00,99.59,99.59,99.58,99.58,65600000.0
2007-09-21 04:53:00,99.58,99.58,99.56,99.58,229699998.0
2007-09-21 04:54:00,99.565,99.58,99.56,99.58,278799996.0
2007-09-21 04:55:00,99.58,99.58,99.57,99.57,59200000.0
2007-09-21 04:56:00,99.57,99.57,99.56,99.57,248000000.0
2007-09-21 04:57:00,99.58,99.6,99.57,99.585,526499989.0
2007-09-21 04:58:00,99.6,99.6,99.59,99.6,139200000.0
2007-09-21 04:59:00,99.6,99.6,99.59,99.59,12800000.0
2007-09-21 05:00:00,99.527,99.554,99.522,99.553,494100004.0
2007-09-21 05:01:00,99.6,99.62,99.59,99.62,362699999.0
2007-09-21 05:02:00,99.62,99.62,99.585,99.61,549900000.0
2007-09-21 05:03:00,99.61,99.62,99.61,99.62,266899998.0
2007-09-21 05:04:00,99.62,99.62,99.61,99.61,188000000.0
2007-09-21 05:05:00,99.62,99.63,99.59,99.62,531299988.0
2007-09-21 05:06:00,99.61,99.61,99.58,99.58,362199992.0
2007-09-21 05:07:00,99.6,99.61,99.59,99.6,238699999.0
2007-09-21 05:08:00,99.59,99.6,99.58,99.59,214799993.0
2007-09-21 05:09:00,99.59,99.6,99.58,99.59,245099997.0
2007-09-21 05:10:00,99.59,99.59,99.59,99.59,80800000.0
2007-09-21 05:11:00,99.59,99.6,99.59,99.6,125600000.0
2007-09-21 05:12:00,99.6,99.6,99.585,99.59,159199999.0
2007-09-21 05:13:00,99.59,99.6,99.58,99.58,232799994.0
2007-09-21 05:14:00,99.58,99.59,99.57,99.59,307099997.0
2007-09-21 05:15:00,99.58,99.61,99.58,99.6,227500000.0
2007-09-21 05:16:00,99.61,99.61,99.6,99.61,248500000.0
2007-09-21 05:17:00,99.61,99.61,99.59,99.6,483900000.0
2007-09-21 05:18:00,99.6,99.61,99.6,99.61,252900000.0
2007-09-21 05:19:00,99.61,99.63,99.6,99.63,274600000.0
2007-09-21 05:20:00,99.63,99.63,99.61,99.62,161100000.0
2007-09-21 05:21:00,99.62,99.62,99.595,99.6,660999998.0
2007-09-21 05:22:00,99.61,99.62,99.61,99.62,78400000.0
2007-09-21 05:23:00,99.62,99.62,99.61,99.62,160399999.0
2007-09-21 05:24:00,99.61,99.63,99.61,99.63,119800002.0
2007-09-21 05:25:00,99.63,99.63,99.62,99.62,49200000.0
2007-09-21 05:26:00,99.62,99.63,99.62,99.62,64000000.0
2007-09-21 05:27:00,99.62,99.64,99.61,99.62,424499999.0
2007-09-21 05:28:00,99.63,99.64,99.61,99.63,257600000.0
2007-09-21 05:29:00,99.63,99.63,99.63,99.63,145600000.0
2007-09-21 05:30:00,99.63,99.68,99.63,99.66,535600004.0
2007-09-21 05:31:00,99.655,99.7,99.65,99.67,609600018.0
2007-09-21 05:32:00,99.675,99.71,99.66,99.69,824300004.0
2007-09-21 05:33:00,99.69,99.69,99.68,99.68,386300000.0
2007-09-21 05:34:00,99.68,99.71,99.68,99.69,576500002.0
2007-09-21 05:35:00,99.69,99.7,99.66,99.7,335400000.0
2007-09-21 05:36:00,99.7,99.7,99.69,99.69,226499997.0
2007-09-21 05:37:00,99.69,99.7,99.68,99.68,576499991.0
2007-09-21 05:38:00,99.68,99.69,99.65,99.67,395999993.0
2007-09-21 05:39:00,99.66,99.66,99.62,99.65,563699995.0
2007-09-21 05:40:00,99.65,99.65,99.64,99.65,71800000.0
2007-09-21 05:41:00,99.65,99.66,99.63,99.65,421799997.0
2007-09-21 05:42:00,99.65,99.65,99.62,99.63,404299997.0
2007-09-21 05:43:00,99.63,99.64,99.62,99.63,86300000.0
2007-09-21 05:44:00,99.63,99.64,99.61,99.61,356599988.0
2007-09-21 05:45:00,99.62,99.63,99.62,99.62,84700000.0
2007-09-21 05:46:00,99.63,99.65,99.63,99.65,65500000.0
2007-09-21 05:47:00,99.65,99.66,99.65,99.65,157800002.0
2007-09-21 05:48:00,99.66,99.66,99.65,99.66,278200000.0
2007-09-21 05:49:00,99.66,99.66,99.65,99.66,260800000.0
2007-09-21 05:50:00,99.66,99.66,99.65,99.66,130400000.0
2007-09-21 05:51:00,99.66,99.67,99.65,99.67,216800000.0
2007-09-21 05:52:00,99.67,99.68,99.66,99.67,416100001.0
2007-09-21 05:53:00,99.68,99.68,99.64,99.65,502999999.0
2007-09-21 05:54:00,99.65,99.65,99.64,99.65,114400000.0
2007-09-21 05:55:00,99.65,99.66,99.64,99.66,119200000.0
2007-09-21 05:56:00,99.66,99.66,99.65,99.66,111900000.0
2007-09-21 05:57:00,99.66,99.67,99.645,99.66,404499997.0
2007-09-21 05:58:00,99.65,99.66,99.61,99.62,627599992.0
2007-09-21 05:59:00,99.62,99.62,99.55,99.57,743200002.0
2007-09-21 06:00:00,99.57,99.57,99.52,99.54,1014200000.0
2007-09-21 06:01:00,99.54,99.56,99.54,99.55,467500000.0
2007-09-21 06:02:00,99.55,99.56,99.54,99.55,177200000.0
2007-09-21 06:03:00,99.55,99.56,99.52,99.52,412899998.0
2007-09-21 06:04:00,99.52,99.54,99.51,99.53,345399994.0
2007-09-21 06:05:00,99.53,99.54,99.51,99.52,495799998.0
2007-09-21 06:06:00,99.52,99.54,99.505,99.52,424300000.0
2007-09-21 06:07:00,99.505,99.53,99.5,99.5,230599998.0
2007-09-21 06:08:00,99.51,99.51,99.5,99.5,368300000.0
2007-09-21 06:09:00,99.5,99.55,99.5,99.55,320300000.0
2007-09-21 06:10:00,99.55,99.55,99.53,99.55,116000001.0
2007-09-21 06:11:00,99.55,99.55,99.52,99.54,675100000.0
2007-09-21 06:12:00,99.54,99.54,99.52,99.54,168400000.0
2007-09-21 06:13:00,99.54,99.54,99.52,99.52,124700000.0
2007-09-21 06:14:00,99.53,99.55,99.53,99.53,66200000.0
2007-09-21 06:15:00,99.55,99.55,99.53,99.55,231400000.0
2007-09-21 06:16:00,99.55,99.58,99.53,99.58,167800000.0
2007-09-21 06:17:00,99.58,99.58,99.54,99.56,269999999.0
2007-09-21 06:18:00,99.56,99.59,99.56,99.58,628899995.0
2007-09-21 06:19:00,99.58,99.6,99.55,99.59,723000000.0
2007-09-21 06:20:00,99.59,99.59,99.555,99.58,545500008.0
2007-09-21 06:21:00,99.57,99.59,99.57,99.59,186300000.0
2007-09-21 06:22:00,99.59,99.61,99.57,99.59,449299994.0
2007-09-21 06:23:00,99.59,99.63,99.59,99.6,351699999.0
2007-09-21 06:24:00,99.6,99.63,99.6,99.62,409599992.0
2007-09-21 06:25:00,99.62,99.63,99.62,99.63,182400000.0
2007-09-21 06:26:00,99.63,99.65,99.63,99.63,263000000.0
2007-09-21 06:27:00,99.63,99.71,99.62,99.7,450399997.0
2007-09-21 06:28:00,99.7,99.74,99.68,99.72,990999996.0
2007-09-21 06:29:00,99.71,99.75,99.71,99.74,1167899986.0
2007-09-21 06:30:00,99.74,99.8,99.73,99.8,779199995.0
2007-09-21 06:31:00,99.81,99.81,99.76,99.76,255300000.0
2007-09-21 06:32:00,99.755,99.79,99.75,99.77,606799998.0
2007-09-21 06:33:00,99.77,99.79,99.75,99.77,650699998.0
2007-09-21 06:34:00,99.77,99.8,99.77,99.79,527900000.0
2007-09-21 06:35:00,99.78,99.8,99.78,99.8,362699999.0
2007-09-21 06:36:00,99.8,99.81,99.79,99.8,526700000.0
2007-09-21 06:37:00,99.8,99.82,99.79,99.82,890000000.0
2007-09-21 06:38:00,99.81,99.81,99.79,99.8,652699993.0
2007-09-21 06:39:00,99.81,99.81,99.8,99.81,64400001.0
2007-09-21 06:40:00,99.81,99.81,99.78,99.79,486000000.0
2007-09-21 06:41:00,99.795,99.81,99.77,99.79,1120999994.0
2007-09-21 06:42:00,99.79,99.84,99.78,99.79,802100001.0
2007-09-21 06:43:00,99.79,99.79,99.76,99.78,614399999.0
2007-09-21 06:44:00,99.78,99.78,99.76,99.77,236000000.0
2007-09-21 06:45:00,99.77,99.78,99.755,99.77,637399999.0
2007-09-21 06:46:00,99.77,99.79,99.77,99.77,438100000.0
2007-09-21 06:47:00,99.77,99.78,99.76,99.76,243100000.0
2007-09-21 06:48:00,99.76,99.77,99.75,99.77,575599999.0
2007-09-21 06:49:00,99.77,99.79,99.75,99.76,290799997.0
2007-09-21 06:50:00,99.77,99.79,99.77,99.79,552399999.0
2007-09-21 06:51:00,99.79,99.79,99.77,99.78,686100000.0
2007-09-21 06:52:00,99.78,99.83,99.78,99.8,660000000.0
2007-09-21 06:53:00,99.8,99.83,99.79,99.82,1338900002.0
2007-09-21 06:54:00,99.82,99.83,99.77,99.77,781000000.0
2007-09-21 06:55:00,99.77,99.79,99.75,99.78,450200000.0
2007-09-21 06:56:00,99.78,99.81,99.77,99.79,598400000.0
2007-09-21 06:57:00,99.79,99.8,99.77,99.78,654400000.0
2007-09-21 06:58:00,99.77,99.79,99.71,99.72,599500001.0
2007-09-21 06:59:00,99.73,99.76,99.73,99.75,662199998.0
2007-09-21 07:00:00,99.75,99.76,99.73,99.75,622300000.0
2007-09-21 07:01:00,99.75,99.77,99.74,99.76,969100000.0
2007-09-21 07:02:00,99.76,99.77,99.735,99.74,932000000.0
2007-09-21 07:03:00,99.74,99.76,99.72,99.74,957999999.0
2007-09-21 07:04:00,99.74,99.75,99.71,99.74,1014100000.0
2007-09-21 07:05:00,99.74,99.74,99.71,99.74,802200000.0
2007-09-21 07:06:00,99.75,99.77,99.73,99.76,709600000.0
2007-09-21 07:07:00,99.76,99.77,99.67,99.7,743400000.0
2007-09-21 07:08:00,99.7,99.72,99.69,99.71,698599994.0
2007-09-21 07:09:00,99.71,99.73,99.71,99.73,540100001.0
2007-09-21 07:10:00,99.73,99.73,99.7,99.72,556000000.0
2007-09-21 07:11:00,99.72,99.75,99.71,99.72,858999999.0
2007-09-21 07:12:00,99.72,99.75,99.71,99.73,1247700005.0
2007-09-21 07:13:00,99.73,99.74,99.71,99.74,552700002.0
2007-09-21 07:14:00,99.74,99.74,99.69,99.695,357100000.0
2007-09-21 07:15:00,99.71,99.72,99.7,99.71,607900000.0
2007-09-21 07:16:00,99.71,99.74,99.69,99.72,1087499997.0
2007-09-21 07:17:00,99.72,99.72,99.7,99.7,413600000.0
2007-09-21 07:18:00,99.7,99.71,99.69,99.69,251200000.0
2007-09-21 07:19:00,99.69,99.71,99.67,99.7,624200002.0
2007-09-21 07:20:00,99.71,99.72,99.7,99.71,461200000.0
2007-09-21 07:21:00,99.71,99.71,99.7,99.71,265600000.0
2007-09-21 07:22:00,99.71,99.74,99.71,99.74,432299999.0
2007-09-21 07:23:00,99.73,99.74,99.68,99.7,586699998.0
2007-09-21 07:24:00,99.7,99.71,99.67,99.69,756999998.0
2007-09-21 07:25:00,99.68,99.7,99.68,99.7,245700000.0
2007-09-21 07:26:00,99.69,99.71,99.69,99.71,239700000.0
2007-09-21 07:27:00,99.71,99.72,99.7,99.71,261600000.0
2007-09-21 07:28:00,99.71,99.72,99.65,99.66,753600001.0
2007-09-21 07:29:00,99.66,99.66,99.62,99.63,486599993.0
2007-09-21 07:30:00,99.63,99.66,99.63,99.64,322100000.0
2007-09-21 07:31:00,99.64,99.69,99.63,99.65,880599999.0
2007-09-21 07:32:00,99.64,99.68,99.625,99.68,905999989.0
2007-09-21 07:33:00,99.665,99.68,99.65,99.68,663300002.0
2007-09-21 07:34:00,99.68,99.7,99.67,99.7,242300000.0
2007-09-21 07:35:00,99.7,99.71,99.68,99.71,202999997.0
2007-09-21 07:36:00,99.7,99.71,99.68,99.69,276999996.0
2007-09-21 07:37:00,99.69,99.7,99.69,99.69,332200002.0
2007-09-21 07:38:00,99.69,99.69,99.68,99.69,261899999.0
2007-09-21 07:39:00,99.68,99.72,99.68,99.72,518499999.0
2007-09-21 07:40:00,99.72,99.74,99.68,99.68,582100005.0
2007-09-21 07:41:00,99.68,99.69,99.64,99.64,841200008.0
2007-09-21 07:42:00,99.64,99.66,99.61,99.66,1152599997.0
2007-09-21 07:43:00,99.66,99.7,99.65,99.69,1311099999.0
2007-09-21 07:44:00,99.7,99.7,99.66,99.69,800200000.0
2007-09-21 07:45:00,99.69,99.69,99.665,99.67,920099997.0
2007-09-21 07:46:00,99.68,99.71,99.68,99.68,419500000.0
2007-09-21 07:47:00,99.68,99.71,99.68,99.705,559399994.0
2007-09-21 07:48:00,99.71,99.71,99.7,99.71,200499998.0
2007-09-21 07:49:00,99.71,99.71,99.685,99.7,283100000.0
2007-09-21 07:50:00,99.69,99.71,99.655,99.67,354500001.0
2007-09-21 07:51:00,99.68,99.69,99.66,99.68,793299989.0
2007-09-21 07:52:00,99.69,99.7,99.68,99.69,444400000.0
2007-09-21 07:53:00,99.69,99.73,99.69,99.72,431999999.0
2007-09-21 07:54:00,99.72,99.78,99.72,99.77,930699994.0
2007-09-21 07:55:00,99.77,99.78,99.76,99.77,394400000.0
2007-09-21 07:56:00,99.77,99.77,99.73,99.76,493000000.0
2007-09-21 07:57:00,99.75,99.77,99.72,99.75,739800000.0
2007-09-21 07:58:00,99.75,99.77,99.74,99.755,514000000.0
2007-09-21 07:59:00,99.77,99.79,99.76,99.77,681100001.0
2007-09-21 08:00:00,99.77,99.8,99.77,99.8,572800009.0
2007-09-21 08:01:00,99.8,99.82,99.79,99.82,659799980.0
2007-09-21 08:02:00,99.82,99.89,99.81,99.87,1142099995.0
2007-09-21 08:03:00,99.88,99.89,99.85,99.88,847599998.0
2007-09-21 08:04:00,99.88,99.88,99.79,99.795,1366900000.0
2007-09-21 08:05:00,99.795,99.81,99.77,99.77,882499989.0
2007-09-21 08:06:00,99.77,99.8,99.76,99.8,830499992.0
2007-09-21 08:07:00,99.8,99.83,99.79,99.8,480200001.0
2007-09-21 08:08:00,99.8,99.81,99.79,99.8,280900000.0
2007-09-21 08:09:00,99.79,99.8,99.78,99.8,367699995.0
2007-09-21 08:10:00,99.8,99.81,99.78,99.78,682599996.0
2007-09-21 08:11:00,99.79,99.83,99.79,99.82,563699995.0
2007-09-21 08:12:00,99.82,99.84,99.8,99.8,736499997.0
2007-09-21 08:13:00,99.8,99.83,99.785,99.82,1878099995.0
2007-09-21 08:14:00,99.82,99.85,99.81,99.82,1064700001.0
2007-09-21 08:15:00,99.82,99.87,99.795,99.84,1372999998.0
2007-09-21 08:16:00,99.84,99.86,99.83,99.85,620800000.0
2007-09-21 08:17:00,99.85,99.87,99.83,99.85,570000000.0
2007-09-21 08:18:00,99.85,99.85,99.82,99.83,1142300002.0
2007-09-21 08:19:00,99.83,99.84,99.82,99.82,628200000.0
2007-09-21 08:20:00,99.83,99.83,99.8,99.8,592399994.0
2007-09-21 08:21:00,99.8,99.81,99.76,99.78,889700003.0
2007-09-21 08:22:00,99.78,99.78,99.76,99.76,484400000.0
2007-09-21 08:23:00,99.77,99.77,99.73,99.76,1819799999.0
2007-09-21 08:24:00,99.76,99.78,99.74,99.76,1376200000.0
2007-09-21 08:25:00,99.75,99.76,99.73,99.73,849400000.0
2007-09-21 08:26:00,99.73,99.74,99.715,99.74,421199999.0
2007-09-21 08:27:00,99.74,99.75,99.72,99.74,752799998.0
2007-09-21 08:28:00,99.74,99.74,99.69,99.725,979800005.0
2007-09-21 08:29:00,99.725,99.73,99.68,99.69,1282799999.0
2007-09-21 08:30:00,99.69,99.73,99.69,99.73,1178199999.0
2007-09-21 08:31:00,99.73,99.74,99.71,99.72,841600000.0
2007-09-21 08:32:00,99.72,99.75,99.71,99.72,1288000000.0
2007-09-21 08:33:00,99.73,99.78,99.72,99.74,1184400003.0
2007-09-21 08:34:00,99.74,99.76,99.72,99.75,590500009.0
2007-09-21 08:35:00,99.75,99.77,99.74,99.75,580500004.0
2007-09-21 08:36:00,99.74,99.755,99.66,99.68,656999998.0
2007-09-21 08:37:00,99.67,99.715,99.66,99.69,1716700001.0
2007-09-21 08:38:00,99.7,99.72,99.69,99.7,610500002.0
2007-09-21 08:39:00,99.7,99.72,99.665,99.705,1388400000.0
2007-09-21 08:40:00,99.705,99.71,99.63,99.665,630200003.0
2007-09-21 08:41:00,99.665,99.675,99.64,99.66,697999998.0
2007-09-21 08:42:00,99.665,99.7,99.63,99.68,754599993.0
2007-09-21 08:43:00,99.675,99.71,99.66,99.67,560000000.0
2007-09-21 08:44:00,99.67,99.67,99.625,99.66,862700001.0
2007-09-21 08:45:00,99.65,99.68,99.64,99.66,838500002.0
2007-09-21 08:46:00,99.67,99.69,99.65,99.67,1068900009.0
2007-09-21 08:47:00,99.67,99.7,99.65,99.66,788300022.0
2007-09-21 08:48:00,99.66,99.665,99.58,99.6,565700001.0
2007-09-21 08:49:00,99.6,99.61,99.57,99.61,884800000.0
2007-09-21 08:50:00,99.61,99.66,99.6,99.64,664400002.0
2007-09-21 08:51:00,99.64,99.64,99.62,99.635,949300004.0
2007-09-21 08:52:00,99.62,99.645,99.61,99.64,770700001.0
2007-09-21 08:53:00,99.64,99.65,99.63,99.64,380200001.0
2007-09-21 08:54:00,99.64,99.68,99.635,99.67,839899999.0
2007-09-21 08:55:00,99.67,99.67,99.59,99.655,1046100006.0
2007-09-21 08:56:00,99.66,99.66,99.63,99.65,1096799996.0
2007-09-21 08:57:00,99.66,99.71,99.62,99.68,646199994.0
2007-09-21 08:58:00,99.69,99.7,99.65,99.68,646199994.0
2007-09-21 08:59:00,99.675,99.7,99.675,99.685,394900000.0
2007-09-21 09:00:00,99.685,99.69,99.65,99.68,593700002.0
2007-09-21 09:01:00,99.685,99.7,99.665,99.67,1175299999.0
2007-09-21 09:02:00,99.67,99.67,99.65,99.67,1358900008.0
2007-09-21 09:03:00,99.67,99.68,99.65,99.68,1181499996.0
2007-09-21 09:04:00,99.67,99.69,99.63,99.64,1220800000.0
2007-09-21 09:05:00,99.64,99.65,99.6,99.645,1205600000.0
2007-09-21 09:06:00,99.63,99.65,99.62,99.62,792800000.0
2007-09-21 09:07:00,99.63,99.64,99.61,99.63,1197400010.0
2007-09-21 09:08:00,99.63,99.65,99.62,99.64,398100000.0
2007-09-21 09:09:00,99.64,99.65,99.575,99.63,1117499995.0
2007-09-21 09:10:00,99.62,99.64,99.6,99.61,1120000008.0
2007-09-21 09:11:00,99.62,99.66,99.61,99.66,2099200000.0
2007-09-21 09:12:00,99.67,99.71,99.645,99.645,1379200000.0
2007-09-21 09:13:00,99.645,99.66,99.61,99.64,900800000.0
2007-09-21 09:14:00,99.63,99.645,99.62,99.625,506100002.0
2007-09-21 09:15:00,99.625,99.66,99.62,99.65,993899998.0
2007-09-21 09:16:00,99.65,99.68,99.65,99.68,376700000.0
2007-09-21 09:17:00,99.68,99.7,99.64,99.655,484400002.0
2007-09-21 09:18:00,99.65,99.655,99.57,99.61,1385699992.0
2007-09-21 09:19:00,99.62,99.64,99.6,99.62,477299999.0
2007-09-21 09:20:00,99.63,99.65,99.61,99.64,1055900002.0
2007-09-21 09:21:00,99.63,99.66,99.62,99.62,815800002.0
2007-09-21 09:22:00,99.62,99.67,99.62,99.67,798399999.0
2007-09-21 09:23:00,99.66,99.7,99.655,99.67,1097799997.0
2007-09-21 09:24:00,99.67,99.72,99.64,99.71,551799998.0
2007-09-21 09:25:00,99.71,99.71,99.68,99.695,734400005.0
2007-09-21 09:26:00,99.7,99.7,99.67,99.68,217599998.0
2007-09-21 09:27:00,99.67,99.675,99.645,99.65,721200003.0
2007-09-21 09:28:00,99.65,99.68,99.63,99.64,395700001.0
2007-09-21 09:29:00,99.65,99.71,99.63,99.69,831600000.0
2007-09-21 09:30:00,99.69,99.69,99.66,99.69,538700000.0
2007-09-21 09:31:00,99.685,99.69,99.67,99.68,127800000.0
2007-09-21 09:32:00,99.68,99.725,99.67,99.7,358092152.0
2007-09-21 09:33:00,99.69,99.71,99.68,99.7,251382414.0
2007-09-21 09:34:00,99.68,99.75,99.68,99.74,983300017.0
2007-09-21 09:35:00,99.74,99.77,99.71,99.72,793799998.0
2007-09-21 09:36:00,99.72,99.73,99.7,99.73,612500005.0
2007-09-21 09:37:00,99.73,99.81,99.7,99.77,1278800003.0
2007-09-21 09:38:00,99.77,99.79,99.74,99.75,246100000.0
2007-09-21 09:39:00,99.75,99.78,99.71,99.77,867700000.0
2007-09-21 09:40:00,99.77,99.79,99.76,99.79,588700002.0
2007-09-21 09:41:00,99.79,99.84,99.79,99.84,417500000.0
2007-09-21 09:42:00,99.84,99.9,99.84,99.9,392000000.0
2007-09-21 09:43:00,99.9,99.92,99.865,99.91,834400000.0
2007-09-21 09:44:00,99.91,99.93,99.9,99.91,552799998.0
2007-09-21 09:45:00,99.92,99.92,99.835,99.865,817400000.0
2007-09-21 09:46:00,99.865,99.87,99.8,99.84,1331699995.0
2007-09-21 09:47:00,99.85,99.85,99.81,99.81,876600000.0
2007-09-21 09:48:00,99.8,99.86,99.8,99.85,991200000.0
2007-09-21 09:49:00,99.85,99.85,99.82,99.83,779200000.0
2007-09-21 09:50:00,99.83,99.84,99.8,99.81,990400000.0
2007-09-21 09:51:00,99.81,99.82,99.78,99.8,815200000.0
2007-09-21 09:52:00,99.8,99.845,99.77,99.79,1568899990.0
2007-09-21 09:53:00,99.79,99.79,99.735,99.74,677199998.0
2007-09-21 09:54:00,99.73,99.79,99.71,99.79,709200000.0
2007-09-21 09:55:00,99.79,99.79,99.745,99.76,729600000.0
2007-09-21 09:56:00,99.76,99.77,99.71,99.71,583000000.0
2007-09-21 09:57:00,99.72,99.75,99.695,99.71,1348899992.0
2007-09-21 09:58:00,99.71,99.75,99.71,99.75,679200000.0
2007-09-21 09:59:00,99.74,99.77,99.73,99.75,586800000.0
2007-09-21 10:00:00,99.74,99.76,99.73,99.75,219199998.0
2007-09-21 10:01:00,99.74,99.76,99.72,99.76,773499998.0
2007-09-21 10:02:00,99.76,99.76,99.73,99.74,763199996.0
2007-09-21 10:03:00,99.74,99.74,99.7,99.7,1092699988.0
2007-09-21 10:04:00,99.7,99.71,99.67,99.67,831899990.0
2007-09-21 10:05:00,99.68,99.73,99.68,99.71,682199999.0
2007-09-21 10:06:00,99.705,99.72,99.69,99.72,804599992.0
2007-09-21 10:07:00,99.72,99.72,99.68,99.69,530200000.0
2007-09-21 10:08:00,99.69,99.7,99.69,99.7,463500000.0
2007-09-21 10:09:00,99.7,99.7,99.67,99.67,1123593626.0
2007-09-21 10:10:00,99.68,99.69,99.64,99.64,995200000.0
2007-09-21 10:11:00,99.64,99.64,99.57,99.58,1089300000.0
2007-09-21 10:12:00,99.58,99.65,99.57,99.645,1368199994.0
2007-09-21 10:13:00,99.645,99.65,99.62,99.63,229700001.0
2007-09-21 10:14:00,99.63,99.67,99.62,99.65,894900004.0
2007-09-21 10:15:00,99.645,99.66,99.635,99.645,542500002.0
2007-09-21 10:16:00,99.645,99.65,99.61,99.61,690300002.0
2007-09-21 10:17:00,99.62,99.62,99.59,99.59,211400000.0
2007-09-21 10:18:00,99.59,99.59,99.57,99.58,587700000.0
2007-09-21 10:19:00,99.595,99.62,99.59,99.61,594699999.0
2007-09-21 10:20:00,99.6,99.605,99.58,99.605,281300000.0
2007-09-21 10:21:00,99.605,99.62,99.605,99.61,324600000.0
2007-09-21 10:22:00,99.61,99.65,99.61,99.65,388100000.0
2007-09-21 10:23:00,99.64,99.64,99.6,99.62,963399998.0
2007-09-21 10:24:00,99.615,99.63,99.615,99.625,474800000.0
2007-09-21 10:25:00,99.63,99.645,99.625,99.645,521399998.0
2007-09-21 10:26:00,99.645,99.71,99.64,99.71,954499997.0
2007-09-21 10:27:00,99.71,99.72,99.68,99.7,1128299985.0
2007-09-21 10:28:00,99.7,99.71,99.69,99.7,309600000.0
2007-09-21 10:29:00,99.7,99.76,99.7,99.75,923100000.0
2007-09-21 10:30:00,99.76,99.78,99.73,99.78,950700000.0
2007-09-21 10:31:00,99.78,99.85,99.78,99.8,982900000.0
2007-09-21 10:32:00,99.81,99.81,99.74,99.78,742100001.0
2007-09-21 10:33:00,99.77,99.77,99.72,99.765,1103200001.0
2007-09-21 10:34:00,99.76,99.78,99.75,99.75,481900000.0
2007-09-21 10:35:00,99.75,99.75,99.725,99.74,494700000.0
2007-09-21 10:36:00,99.74,99.75,99.71,99.72,916400005.0
2007-09-21 10:37:00,99.72,99.735,99.72,99.73,773699999.0
2007-09-21 10:38:00,99.73,99.74,99.7,99.7,719900001.0
2007-09-21 10:39:00,99.7,99.74,99.68,99.71,793699999.0
2007-09-21 10:40:00,99.71,99.76,99.71,99.73,667099999.0
2007-09-21 10:41:00,99.74,99.85,99.73,99.8,1490599996.0
2007-09-21 10:42:00,99.8,99.85,99.785,99.85,1744600002.0
2007-09-21 10:43:00,99.85,99.91,99.83,99.91,1788000001.0
2007-09-21 10:44:00,99.9,99.9,99.84,99.86,1788000001.0
2007-09-21 10:45:00,99.86,99.88,99.845,99.87,852800000.0
2007-09-21 10:46:00,99.87,99.89,99.85,99.86,1050600000.0
2007-09-21 10:47:00,99.86,99.91,99.86,99.89,731900000.0
2007-09-21 10:48:00,99.9,99.91,99.87,99.87,521900000.0
2007-09-21 10:49:00,99.87,99.9,99.85,99.88,1492500000.0
2007-09-21 10:50:00,99.88,99.9,99.81,99.82,1636199998.0
2007-09-21 10:51:00,99.82,99.83,99.73,99.82,1226399995.0
2007-09-21 10:52:00,99.795,99.87,99.795,99.87,625200001.0
2007-09-21 10:53:00,99.85,99.92,99.84,99.89,1188399999.0
2007-09-21 10:54:00,99.89,99.89,99.86,99.87,567200000.0
2007-09-21 10:55:00,99.87,99.88,99.85,99.87,325300000.0
2007-09-21 10:56:00,99.87,99.875,99.83,99.85,536200000.0
2007-09-21 10:57:00,99.85,99.86,99.82,99.83,405400000.0
2007-09-21 10:58:00,99.83,99.85,99.81,99.81,426100000.0
2007-09-21 10:59:00,99.81,99.85,99.81,99.83,630899999.0
2007-09-21 11:00:00,99.82,99.85,99.81,99.84,1030399996.0
2007-09-21 11:01:00,99.84,99.84,99.82,99.83,1098899994.0
2007-09-21 11:02:00,99.83,99.84,99.79,99.82,921099999.0
2007-09-21 11:03:00,99.82,99.84,99.77,99.83,575800003.0
2007-09-21 11:04:00,99.83,99.87,99.83,99.86,633700000.0
2007-09-21 11:05:00,99.85,99.9,99.85,99.88,1181699998.0
2007-09-21 11:06:00,99.88,99.9,99.86,99.89,1392200000.0
2007-09-21 11:07:00,99.89,99.91,99.86,99.88,1484800000.0
2007-09-21 11:08:00,99.88,99.88,99.855,99.86,658700000.0
2007-09-21 11:09:00,99.87,99.885,99.82,99.83,942499990.0
2007-09-21 11:10:00,99.83,99.83,99.8,99.81,503900000.0
2007-09-21 11:11:00,99.81,99.81,99.75,99.79,1294799998.0
2007-09-21 11:12:00,99.79,99.79,99.72,99.77,532799998.0
2007-09-21 11:13:00,99.77,99.77,99.71,99.71,535600000.0
2007-09-21 11:14:00,99.71,99.71,99.67,99.71,624800000.0
2007-09-21 11:15:00,99.7,99.73,99.69,99.7,308900000.0
2007-09-21 11:16:00,99.7,99.74,99.69,99.73,179000000.0
2007-09-21 11:17:00,99.73,99.75,99.72,99.72,400000000.0
2007-09-21 11:18:00,99.73,99.73,99.62,99.63,1229199999.0
2007-09-21 11:19:00,99.64,99.68,99.63,99.655,1096200005.0
2007-09-21 11:20:00,99.655,99.66,99.57,99.57,641800002.0
2007-09-21 11:21:00,99.57,99.63,99.57,99.625,747699999.0
2007-09-21 11:22:00,99.63,99.67,99.61,99.62,688799998.0
2007-09-21 11:23:00,99.63,99.65,99.63,99.635,185100000.0
2007-09-21 11:24:00,99.635,99.67,99.61,99.63,281600000.0
2007-09-21 11:25:00,99.63,99.65,99.61,99.61,317800000.0
2007-09-21 11:26:00,99.62,99.62,99.58,99.58,376799999.0
2007-09-21 11:27:00,99.58,99.61,99.57,99.585,343900000.0
2007-09-21 11:28:00,99.585,99.63,99.57,99.63,301500003.0
2007-09-21 11:29:00,99.63,99.63,99.6,99.62,163100000.0
2007-09-21 11:30:00,99.62,99.65,99.62,99.65,95900000.0
2007-09-21 11:31:00,99.65,99.7,99.65,99.675,195900000.0
2007-09-21 11:32:00,99.69,99.71,99.69,99.7,149000000.0
2007-09-21 11:33:00,99.71,99.71,99.67,99.69,267900000.0
2007-09-21 11:34:00,99.68,99.69,99.67,99.675,266600000.0
2007-09-21 11:35:00,99.7,99.72,99.69,99.71,152400000.0
2007-09-21 11:36:00,99.71,99.79,99.7,99.79,357900000.0
2007-09-21 11:37:00,99.78,99.8,99.755,99.79,465099997.0
2007-09-21 11:38:00,99.78,99.81,99.77,99.8,264299998.0
2007-09-21 11:39:00,99.8,99.8,99.76,99.78,315599999.0
2007-09-21 11:40:00,99.775,99.775,99.73,99.76,401200000.0
2007-09-21 11:41:00,99.76,99.76,99.69,99.695,907199999.0
2007-09-21 11:42:00,99.7,99.71,99.66,99.7,1239900000.0
2007-09-21 11:43:00,99.68,99.69,99.65,99.65,673500000.0
2007-09-21 11:44:00,99.64,99.65,99.63,99.63,380999998.0
2007-09-21 11:45:00,99.64,99.64,99.6,99.62,470400000.0
2007-09-21 11:46:00,99.62,99.66,99.62,99.66,485300000.0
2007-09-21 11:47:00,99.645,99.67,99.64,99.67,395200001.0
2007-09-21 11:48:00,99.655,99.68,99.65,99.66,578500000.0
2007-09-21 11:49:00,99.66,99.68,99.62,99.65,1399900002.0
2007-09-21 11:50:00,99.65,99.685,99.63,99.67,624800000.0
2007-09-21 11:51:00,99.67,99.67,99.65,99.655,161700000.0
2007-09-21 11:52:00,99.65,99.65,99.64,99.64,132800000.0
2007-09-21 11:53:00,99.64,99.65,99.64,99.65,121100000.0
2007-09-21 11:54:00,99.65,99.675,99.65,99.66,368800000.0
2007-09-21 11:55:00,99.66,99.71,99.66,99.71,1014399994.0
2007-09-21 11:56:00,99.72,99.75,99.7,99.73,811300000.0
2007-09-21 11:57:00,99.73,99.75,99.71,99.75,632600000.0
2007-09-21 11:58:00,99.75,99.76,99.72,99.745,1219399992.0
2007-09-21 11:59:00,99.76,99.78,99.73,99.77,687200000.0
2007-09-21 12:00:00,99.77,99.79,99.77,99.79,388300000.0
2007-09-21 12:01:00,99.8,99.81,99.76,99.79,720000000.0
2007-09-21 12:02:00,99.79,99.82,99.77,99.82,251800000.0
2007-09-21 12:03:00,99.81,99.83,99.79,99.8,362700000.0
2007-09-21 12:04:00,99.79,99.83,99.775,99.8,465900000.0
2007-09-21 12:05:00,99.8,99.81,99.77,99.77,449900000.0
2007-09-21 12:06:00,99.77,99.79,99.75,99.77,707499996.0
2007-09-21 12:07:00,99.78,99.83,99.77,99.82,1056100000.0
2007-09-21 12:08:00,99.81,99.89,99.8,99.85,1314599993.0
2007-09-21 12:09:00,99.85,99.88,99.79,99.83,1224460999.0
2007-09-21 12:10:00,99.83,99.87,99.82,99.85,1036300002.0
2007-09-21 12:11:00,99.85,99.86,99.81,99.85,776400001.0
2007-09-21 12:12:00,99.84,99.85,99.72,99.73,1116900004.0
2007-09-21 12:13:00,99.74,99.77,99.715,99.76,499900000.0
2007-09-21 12:14:00,99.74,99.79,99.74,99.79,642600001.0
2007-09-21 12:15:00,99.79,99.79,99.74,99.79,490499999.0
2007-09-21 12:16:00,99.78,99.85,99.78,99.84,829200000.0
2007-09-21 12:17:00,99.84,99.85,99.8,99.82,966599996.0
2007-09-21 12:18:00,99.825,99.84,99.8,99.8,1540299997.0
2007-09-21 12:19:00,99.8,99.81,99.77,99.78,1214899999.0
2007-09-21 12:20:00,99.78,99.79,99.62,99.65,1039799999.0
2007-09-21 12:21:00,99.64,99.67,99.61,99.67,706900002.0
2007-09-21 12:22:00,99.66,99.67,99.65,99.65,293500000.0
2007-09-21 12:23:00,99.65,99.71,99.65,99.68,1616399992.0
2007-09-21 12:24:00,99.68,99.7,99.65,99.68,651900000.0
2007-09-21 12:25:00,99.69,99.7,99.68,99.69,113600000.0
2007-09-21 12:26:00,99.69,99.7,99.63,99.64,919099996.0
2007-09-21 12:27:00,99.64,99.66,99.63,99.66,760899991.0
2007-09-21 12:28:00,99.66,99.7,99.66,99.7,302300000.0
2007-09-21 12:29:00,99.69,99.72,99.68,99.72,571100000.0
2007-09-21 12:30:00,99.72,99.73,99.69,99.73,575100000.0
2007-09-21 12:31:00,99.73,99.76,99.73,99.75,77300000.0
2007-09-21 12:32:00,99.75,99.77,99.74,99.755,179100000.0
2007-09-21 12:33:00,99.76,99.79,99.75,99.785,382400000.0
2007-09-21 12:34:00,99.785,99.795,99.77,99.77,342800008.0
2007-09-21 12:35:00,99.76,99.78,99.76,99.77,369000007.0
2007-09-21 12:36:00,99.77,99.81,99.76,99.81,864000001.0
2007-09-21 12:37:00,99.81,99.81,99.81,99.81,358400000.0
2007-09-21 12:38:00,99.81,99.81,99.805,99.81,245599998.0
2007-09-21 12:39:00,99.81,99.82,99.79,99.81,515500000.0
2007-09-21 12:40:00,99.81,99.81,99.72,99.76,598299997.0
2007-09-21 12:41:00,99.77,99.79,99.76,99.77,412800000.0
2007-09-21 12:42:00,99.77,99.77,99.74,99.75,262800000.0
2007-09-21 12:43:00,99.75,99.75,99.72,99.74,629300000.0
2007-09-21 12:44:00,99.75,99.76,99.73,99.755,330600000.0
2007-09-21 12:45:00,99.76,99.775,99.74,99.74,322800000.0
2007-09-21 12:46:00,99.76,99.77,99.74,99.77,207700000.0
2007-09-21 12:47:00,99.76,99.78,99.74,99.75,438599999.0
2007-09-21 12:48:00,99.76,99.775,99.75,99.76,498400000.0
2007-09-21 12:49:00,99.76,99.76,99.73,99.76,898200000.0
2007-09-21 12:50:00,99.77,99.83,99.77,99.81,898200000.0
2007-09-21 12:51:00,99.81,99.82,99.79,99.8,711800000.0
2007-09-21 12:52:00,99.8,99.8,99.77,99.77,248800000.0
2007-09-21 12:53:00,99.77,99.79,99.77,99.77,848800000.0
2007-09-21 12:54:00,99.77,99.78,99.76,99.77,620800000.0
2007-09-21 12:55:00,99.77,99.77,99.75,99.75,101600000.0
2007-09-21 12:56:00,99.75,99.79,99.745,99.79,466700000.0
2007-09-21 12:57:00,99.78,99.8,99.77,99.78,659300000.0
2007-09-21 12:58:00,99.78,99.78,99.72,99.72,1506800000.0
2007-09-21 12:59:00,99.72,99.74,99.72,99.74,260000000.0
2007-09-21 13:00:00,99.74,99.74,99.71,99.72,533800000.0
2007-09-21 13:01:00,99.715,99.73,99.715,99.73,182400000.0
2007-09-21 13:02:00,99.73,99.73,99.71,99.72,847999998.0
2007-09-21 13:03:00,99.72,99.73,99.68,99.68,1022399993.0
2007-09-21 13:04:00,99.67,99.69,99.66,99.675,764099992.0
2007-09-21 13:05:00,99.675,99.685,99.65,99.66,871200000.0
2007-09-21 13:06:00,99.67,99.69,99.67,99.69,647100000.0
2007-09-21 13:07:00,99.69,99.7,99.68,99.68,432000000.0
2007-09-21 13:08:00,99.68,99.7,99.67,99.7,604000000.0
2007-09-21 13:09:00,99.7,99.7,99.68,99.68,420000000.0
2007-09-21 13:10:00,99.68,99.7,99.67,99.68,237600000.0
2007-09-21 13:11:00,99.69,99.69,99.64,99.67,893700000.0
2007-09-21 13:12:00,99.67,99.68,99.62,99.66,1140599995.0
2007-09-21 13:13:00,99.67,99.69,99.65,99.67,1183400000.0
2007-09-21 13:14:00,99.67,99.67,99.64,99.64,560800000.0
2007-09-21 13:15:00,99.65,99.67,99.64,99.66,549400000.0
2007-09-21 13:16:00,99.66,99.66,99.63,99.64,445199998.0
2007-09-21 13:17:00,99.645,99.65,99.61,99.62,516800000.0
2007-09-21 13:18:00,99.62,99.63,99.575,99.6,722700000.0
2007-09-21 13:19:00,99.59,99.6,99.57,99.6,863200000.0
2007-09-21 13:20:00,99.6,99.63,99.6,99.6,222400000.0
2007-09-21 13:21:00,99.6,99.6,99.575,99.59,162400000.0
2007-09-21 13:22:00,99.6,99.63,99.58,99.63,796900000.0
2007-09-21 13:23:00,99.63,99.63,99.605,99.61,489900000.0
2007-09-21 13:24:00,99.61,99.61,99.59,99.61,576800000.0
2007-09-21 13:25:00,99.61,99.62,99.59,99.61,538400000.0
2007-09-21 13:26:00,99.61,99.61,99.58,99.58,364800000.0
2007-09-21 13:27:00,99.58,99.62,99.58,99.58,642200000.0
2007-09-21 13:28:00,99.58,99.6,99.57,99.58,715900000.0
2007-09-21 13:29:00,99.58,99.62,99.58,99.61,1465287654.0
2007-09-21 13:30:00,99.61,99.635,99.61,99.625,396800002.0
2007-09-21 13:31:00,99.625,99.625,99.56,99.57,797899997.0
2007-09-21 13:32:00,99.555,99.56,99.54,99.56,392600000.0
2007-09-21 13:33:00,99.56,99.56,99.545,99.56,250700000.0
2007-09-21 13:34:00,99.56,99.565,99.55,99.565,150700000.0
2007-09-21 13:35:00,99.565,99.57,99.56,99.565,118900000.0
2007-09-21 13:36:00,99.565,99.57,99.54,99.565,562399984.0
2007-09-21 13:37:00,99.57,99.61,99.55,99.61,362499999.0
2007-09-21 13:38:00,99.62,99.62,99.59,99.6,269400000.0
2007-09-21 13:39:00,99.6,99.6,99.54,99.56,786199991.0
2007-09-21 13:40:00,99.56,99.59,99.56,99.59,185400000.0
2007-09-21 13:41:00,99.59,99.61,99.585,99.595,614900003.0
2007-09-21 13:42:00,99.59,99.61,99.575,99.6,383300008.0
2007-09-21 13:43:00,99.6,99.62,99.56,99.6,1126299999.0
2007-09-21 13:44:00,99.6,99.62,99.59,99.61,730000000.0
2007-09-21 13:45:00,99.62,99.62,99.59,99.59,418400000.0
2007-09-21 13:46:00,99.59,99.59,99.565,99.585,526400000.0
2007-09-21 13:47:00,99.58,99.59,99.56,99.57,461400000.0
2007-09-21 13:48:00,99.57,99.58,99.56,99.575,160400000.0
2007-09-21 13:49:00,99.57,99.58,99.57,99.58,111600000.0
2007-09-21 13:50:00,99.58,99.585,99.57,99.58,417600000.0
2007-09-21 13:51:00,99.59,99.62,99.58,99.61,699800002.0
2007-09-21 13:52:00,99.61,99.63,99.6,99.6,911500004.0
2007-09-21 13:53:00,99.6,99.6,99.55,99.55,653999998.0
2007-09-21 13:54:00,99.55,99.58,99.5,99.565,1330499998.0
2007-09-21 13:55:00,99.565,99.565,99.51,99.525,545699995.0
2007-09-21 13:56:00,99.525,99.57,99.525,99.56,298199997.0
2007-09-21 13:57:00,99.565,99.565,99.52,99.535,185400000.0
2007-09-21 13:58:00,99.535,99.54,99.52,99.535,116000002.0
2007-09-21 13:59:00,99.53,99.55,99.52,99.52,426299996.0
2007-09-21 14:00:00,99.53,99.55,99.5,99.53,882900003.0
2007-09-21 14:01:00,99.53,99.54,99.49,99.495,912699997.0
2007-09-21 14:02:00,99.49,99.51,99.45,99.47,693199998.0
2007-09-21 14:03:00,99.47,99.49,99.41,99.46,916500002.0
2007-09-21 14:04:00,99.45,99.57,99.45,99.57,1568600000.0
2007-09-21 14:05:00,99.57,99.58,99.52,99.55,1022400003.0
2007-09-21 14:06:00,99.535,99.56,99.53,99.54,340000000.0
2007-09-21 14:07:00,99.54,99.54,99.52,99.535,271700000.0
2007-09-21 14:08:00,99.535,99.55,99.53,99.54,728800000.0
2007-09-21 14:09:00,99.54,99.55,99.5,99.53,1678199992.0
2007-09-21 14:10:00,99.52,99.54,99.47,99.48,974700000.0
2007-09-21 14:11:00,99.48,99.52,99.46,99.52,839100000.0
2007-09-21 14:12:00,99.52,99.56,99.52,99.53,616800000.0
2007-09-21 14:13:00,99.51,99.54,99.49,99.5,724699989.0
2007-09-21 14:14:00,99.5,99.53,99.5,99.51,530700001.0
2007-09-21 14:15:00,99.51,99.54,99.5,99.54,912300007.0
2007-09-21 14:16:00,99.55,99.58,99.55,99.58,221100000.0
2007-09-21 14:17:00,99.57,99.57,99.54,99.55,469600000.0
2007-09-21 14:18:00,99.55,99.55,99.53,99.53,228000000.0
2007-09-21 14:19:00,99.53,99.535,99.49,99.525,1309000005.0
2007-09-21 14:20:00,99.52,99.53,99.5,99.5,614199993.0
2007-09-21 14:21:00,99.5,99.52,99.48,99.5,536200000.0
2007-09-21 14:22:00,99.5,99.505,99.475,99.48,721600000.0
2007-09-21 14:23:00,99.48,99.49,99.45,99.45,1126700000.0
2007-09-21 14:24:00,99.45,99.5,99.45,99.495,641599996.0
2007-09-21 14:25:00,99.5,99.53,99.47,99.49,343399999.0
2007-09-21 14:26:00,99.49,99.49,99.46,99.48,441200000.0
2007-09-21 14:27:00,99.48,99.49,99.45,99.48,643000000.0
2007-09-21 14:28:00,99.48,99.49,99.45,99.48,607200000.0
2007-09-21 14:29:00,99.48,99.51,99.46,99.49,969200000.0
2007-09-21 14:30:00,99.5,99.51,99.4,99.41,1319100000.0
2007-09-21 14:31:00,99.42,99.45,99.41,99.45,880899994.0
2007-09-21 14:32:00,99.45,99.5,99.44,99.47,799500000.0
2007-09-21 14:33:00,99.47,99.51,99.46,99.49,475800000.0
2007-09-21 14:34:00,99.49,99.56,99.49,99.56,290400000.0
2007-09-21 14:35:00,99.56,99.6,99.55,99.58,588800000.0
2007-09-21 14:36:00,99.58,99.63,99.57,99.62,549600000.0
2007-09-21 14:37:00,99.62,99.68,99.62,99.67,805600000.0
2007-09-21 14:38:00,99.66,99.72,99.65,99.71,742299998.0
2007-09-21 14:39:00,99.71,99.75,99.69,99.72,1002599998.0
2007-09-21 14:40:00,99.71,99.73,99.69,99.69,857599990.0
2007-09-21 14:41:00,99.69,99.71,99.66,99.71,1112799996.0
2007-09-21 14:42:00,99.71,99.72,99.7,99.71,214200000.0
2007-09-21 14:43:00,99.7,99.82,99.7,99.81,863899998.0
2007-09-21 14:44:00,99.81,99.83,99.8,99.82,942299999.0
2007-09-21 14:45:00,99.81,99.87,99.79,99.83,1426500000.0
2007-09-21 14:46:00,99.81,99.83,99.78,99.82,1139200000.0
2007-09-21 14:47:00,99.82,99.86,99.81,99.86,639800000.0
2007-09-21 14:48:00,99.85,99.9,99.85,99.89,632100000.0
2007-09-21 14:49:00,99.89,99.9,99.86,99.89,571200000.0
2007-09-21 14:50:00,99.89,99.94,99.88,99.92,890100000.0
2007-09-21 14:51:00,99.91,99.92,99.88,99.9,1174400002.0
2007-09-21 14:52:00,99.9,99.94,99.87,99.93,815200000.0
2007-09-21 14:53:00,99.93,99.95,99.88,99.89,1658299994.0
2007-09-21 14:54:00,99.89,99.96,99.89,99.95,1288999986.0
2007-09-21 14:55:00,99.96,99.97,99.93,99.96,661600000.0
2007-09-21 14:56:00,99.96,99.98,99.94,99.955,544300000.0
2007-09-21 14:57:00,99.95,99.96,99.93,99.94,516800000.0
2007-09-21 14:58:00,99.94,99.97,99.93,99.96,801600000.0
2007-09-21 14:59:00,99.96,99.97,99.94,99.95,1042300000.0
2007-09-21 15:00:00,99.96,99.96,99.92,99.94,317900000.0
2007-09-21 15:01:00,99.94,99.98,99.94,99.94,1060800000.0
2007-09-21 15:02:00,99.93,99.96,99.91,99.92,1131400000.0
2007-09-21 15:03:00,99.93,99.96,99.92,99.95,912399998.0
2007-09-21 15:04:00,99.94,99.98,99.93,99.96,526400000.0
2007-09-21 15:05:00,99.96,99.96,99.88,99.89,1520100000.0
2007-09-21 15:06:00,99.89,99.91,99.825,99.85,857800000.0
2007-09-21 15:07:00,99.85,99.87,99.825,99.84,626400000.0
2007-09-21 15:08:00,99.85,99.9,99.85,99.89,761600000.0
2007-09-21 15:09:00,99.89,99.89,99.82,99.85,322400000.0
2007-09-21 15:10:00,99.85,99.87,99.84,99.87,536800000.0
2007-09-21 15:11:00,99.87,99.87,99.82,99.83,252800000.0
2007-09-21 15:12:00,99.83,99.85,99.82,99.85,387900000.0
2007-09-21 15:13:00,99.85,99.85,99.84,99.85,355200000.0
2007-09-21 15:14:00,99.84,99.89,99.82,99.89,826000000.0
2007-09-21 15:15:00,99.89,99.89,99.84,99.88,721800001.0
2007-09-21 15:16:00,99.88,99.88,99.83,99.85,492800000.0
2007-09-21 15:17:00,99.85,99.87,99.83,99.86,641200000.0
2007-09-21 15:18:00,99.86,99.87,99.84,99.86,298400000.0
2007-09-21 15:19:00,99.86,99.88,99.835,99.835,876300002.0
2007-09-21 15:20:00,99.84,99.895,99.8,99.8,1013800003.0
2007-09-21 15:21:00,99.8,99.82,99.74,99.82,1921799994.0
2007-09-21 15:22:00,99.82,99.86,99.78,99.84,1078299998.0
2007-09-21 15:23:00,99.83,99.88,99.81,99.87,1049600000.0
2007-09-21 15:24:00,99.87,99.91,99.87,99.89,636000000.0
2007-09-21 15:25:00,99.89,99.92,99.875,99.875,426400000.0
2007-09-21 15:26:00,99.87,99.9,99.845,99.87,968000000.0
2007-09-21 15:27:00,99.87,99.89,99.85,99.85,811800000.0
2007-09-21 15:28:00,99.85,99.89,99.85,99.89,780400000.0
2007-09-21 15:29:00,99.89,99.96,99.89,99.91,989200000.0
2007-09-21 15:30:00,99.91,99.95,99.89,99.95,825800000.0
2007-09-21 15:31:00,99.94,99.94,99.89,99.9,303299999.0
2007-09-21 15:32:00,99.9,99.94,99.865,99.91,956000000.0
2007-09-21 15:33:00,99.915,99.92,99.84,99.86,1226600000.0
2007-09-21 15:34:00,99.85,99.87,99.835,99.85,680000000.0
2007-09-21 15:35:00,99.85,99.87,99.835,99.87,484000000.0
2007-09-21 15:36:00,99.87,99.89,99.86,99.89,508400000.0
2007-09-21 15:37:00,99.875,99.9,99.87,99.87,364800000.0
2007-09-21 15:38:00,99.87,99.905,99.87,99.88,687899994.0
2007-09-21 15:39:00,99.87,99.88,99.85,99.85,519900000.0
2007-09-21 15:40:00,99.87,99.89,99.86,99.88,677800001.0
2007-09-21 15:41:00,99.88,99.9,99.85,99.85,518500000.0
2007-09-21 15:42:00,99.85,99.86,99.82,99.82,369100000.0
2007-09-21 15:43:00,99.82,99.83,99.81,99.81,322800000.0
2007-09-21 15:44:00,99.81,99.82,99.79,99.81,459500000.0
2007-09-21 15:45:00,99.81,99.81,99.745,99.76,672500000.0
2007-09-21 15:46:00,99.78,99.81,99.76,99.78,779800000.0
2007-09-21 15:47:00,99.77,99.79,99.735,99.77,667200000.0
2007-09-21 15:48:00,99.77,99.8,99.75,99.76,1041300000.0
2007-09-21 15:49:00,99.76,99.78,99.74,99.76,890200000.0
2007-09-21 15:50:00,99.75,99.78,99.73,99.76,494599998.0
2007-09-21 15:51:00,99.77,99.79,99.74,99.79,489600000.0
2007-09-21 15:52:00,99.8,99.83,99.78,99.83,567900000.0
2007-09-21 15:53:00,99.83,99.86,99.83,99.86,577800000.0
2007-09-21 15:54:00,99.86,99.87,99.85,99.85,356800000.0
2007-09-21 15:55:00,99.86,99.88,99.845,99.86,474400000.0
2007-09-21 15:56:00,99.86,99.92,99.84,99.91,715400000.0
2007-09-21 15:57:00,99.91,99.93,99.89,99.92,449100000.0
2007-09-21 15:58:00,99.92,99.94,99.905,99.93,727100000.0
2007-09-21 15:59:00,99.93,99.93,99.88,99.92,450000000.0
2007-09-21 16:00:00,99.9,99.95,99.89,99.92,724700001.0
2007-09-21 16:01:00,99.92,99.92,99.89,99.89,128000000.0
2007-09-21 16:02:00,99.89,99.92,99.89,99.91,346400000.0
2007-09-21 16:03:00,99.91,99.96,99.88,99.95,545500000.0
2007-09-21 16:04:00,99.95,99.97,99.92,99.97,495500000.0
2007-09-21 16:05:00,99.97,100.0,99.93,99.97,653100000.0
2007-09-21 16:06:00,99.96,100.0,99.96,100.0,193100000.0
2007-09-21 16:07:00,100.0,100.07,100.0,100.06,801300000.0
2007-09-21 16:08:00,100.06,100.12,100.04,100.09,1256100000.0
2007-09-21 16:09:00,100.1,100.11,100.045,100.08,760800001.0
2007-09-21 16:10:00,100.08,100.16,100.07,100.1,849000002.0
2007-09-21 16:11:00,100.1,100.1,100.01,100.04,1382799997.0
2007-09-21 16:12:00,100.05,100.08,100.04,100.07,335200000.0
2007-09-21 16:13:00,100.05,100.1,100.04,100.1,646599995.0
2007-09-21 16:14:00,100.1,100.13,100.09,100.11,1122000005.0
2007-09-21 16:15:00,100.11,100.14,100.09,100.14,775899998.0
2007-09-21 16:16:00,100.14,100.15,100.05,100.09,962900000.0
2007-09-21 16:17:00,100.08,100.1,100.06,100.08,616699998.0
2007-09-21 16:18:00,100.09,100.09,100.0,100.02,627999998.0
2007-09-21 16:19:00,100.02,100.03,99.95,99.96,837100000.0
2007-09-21 16:20:00,99.95,99.97,99.94,99.945,675299996.0
2007-09-21 16:21:00,99.95,99.96,99.94,99.94,647200000.0
2007-09-21 16:22:00,99.945,99.97,99.94,99.95,438200000.0
2007-09-21 16:23:00,99.94,99.98,99.94,99.96,724199992.0
2007-09-21 16:24:00,99.96,100.005,99.96,100.0,491699997.0
2007-09-21 16:25:00,99.99,100.03,99.99,100.0,460799997.0
2007-09-21 16:26:00,100.0,100.005,99.96,99.96,329600000.0
2007-09-21 16:27:00,99.96,99.98,99.93,99.95,996200000.0
2007-09-21 16:28:00,99.95,99.95,99.915,99.94,223300000.0
2007-09-21 16:29:00,99.94,99.95,99.91,99.92,626199999.0
2007-09-21 16:30:00,99.92,99.93,99.895,99.92,615400000.0
2007-09-21 16:31:00,99.93,99.945,99.91,99.93,421200002.0
2007-09-21 16:32:00,99.93,99.96,99.93,99.96,336500002.0
2007-09-21 16:33:00,99.96,99.965,99.95,99.965,173600000.0
2007-09-21 16:34:00,99.96,99.97,99.94,99.95,173700000.0
2007-09-21 16:35:00,99.96,99.96,99.915,99.96,418000000.0
2007-09-21 16:36:00,99.96,99.96,99.895,99.895,245400000.0
2007-09-21 16:37:00,99.9,99.92,99.865,99.88,265900000.0
2007-09-21 16:38:00,99.88,99.88,99.85,99.865,418200002.0
2007-09-21 16:39:00,99.87,99.89,99.86,99.87,202800000.0
2007-09-21 16:40:00,99.88,99.9,99.88,99.89,205900000.0
2007-09-21 16:41:00,99.89,99.9,99.88,99.885,309600002.0
2007-09-21 16:42:00,99.9,99.92,99.88,99.91,458200001.0
2007-09-21 16:43:00,99.91,99.92,99.89,99.9,171400000.0
2007-09-21 16:44:00,99.9,99.92,99.9,99.91,63600000.0
2007-09-21 16:45:00,99.895,99.9,99.85,99.89,265700000.0
2007-09-21 16:46:00,99.89,99.91,99.87,99.9,203100002.0
2007-09-21 16:47:00,99.9,99.93,99.875,99.93,1124100002.0
2007-09-21 16:48:00,99.93,99.93,99.87,99.88,953600000.0
2007-09-21 16:49:00,99.88,99.88,99.86,99.88,870000000.0
2007-09-21 16:50:00,99.88,99.89,99.86,99.87,675600001.0
2007-09-21 16:51:00,99.88,99.9,99.865,99.88,399500000.0
2007-09-21 16:52:00,99.88,99.9,99.88,99.895,450400000.0
2007-09-21 16:53:00,99.895,99.915,99.87,99.915,370400000.0
2007-09-21 16:54:00,99.9,99.94,99.9,99.91,432800000.0
2007-09-21 16:55:00,99.91,99.93,99.89,99.9,597600000.0
2007-09-21 16:56:00,99.9,99.9,99.855,99.865,363800000.0
2007-09-21 16:57:00,99.88,99.88,99.835,99.85,527600003.0
2007-09-21 16:58:00,99.85,99.86,99.805,99.83,1084500009.0
2007-09-21 16:59:00,99.825,99.86,99.82,99.845,815700004.0
2007-09-21 17:00:00,99.85,99.87,99.8,99.86,712700001.0
2007-09-21 17:01:00,99.86,99.88,99.85,99.86,325400000.0
2007-09-21 17:02:00,99.85,99.93,99.85,99.91,546000000.0
2007-09-21 17:03:00,99.91,99.93,99.88,99.89,453300003.0
2007-09-21 17:04:00,99.89,99.9,99.87,99.88,381500002.0
2007-09-21 17:05:00,99.88,99.89,99.855,99.88,458499996.0
2007-09-21 17:06:00,99.88,99.88,99.84,99.86,288299998.0
2007-09-21 17:07:00,99.86,99.86,99.835,99.845,263100002.0
2007-09-21 17:08:00,99.845,99.875,99.83,99.865,683999997.0
2007-09-21 17:09:00,99.865,99.87,99.85,99.865,548000001.0
2007-09-21 17:10:00,99.865,99.885,99.86,99.875,204200002.0
2007-09-21 17:11:00,99.87,99.875,99.86,99.86,68400000.0
2007-09-21 17:12:00,99.86,99.88,99.86,99.88,168200000.0
2007-09-21 17:13:00,99.885,99.9,99.885,99.89,185600000.0
2007-09-21 17:14:00,99.9,99.9,99.89,99.9,88000000.0
2007-09-21 17:15:00,99.89,99.91,99.89,99.9,129600000.0
2007-09-21 17:16:00,99.9,99.93,99.9,99.93,134100000.0
2007-09-21 17:17:00,99.92,99.92,99.895,99.91,92100000.0
2007-09-21 17:18:00,99.895,99.92,99.89,99.905,104600000.0
2007-09-21 17:19:00,99.91,99.92,99.89,99.91,302600000.0
2007-09-21 17:20:00,99.91,99.94,99.9,99.93,271200000.0
2007-09-21 17:21:00,99.93,99.93,99.91,99.91,152000000.0
2007-09-21 17:22:00,99.91,99.93,99.91,99.92,212485569.0
2007-09-21 17:23:00,99.92,99.92,99.89,99.9,589072968.0
2007-09-21 17:24:00,99.91,99.92,99.88,99.92,680200007.0
2007-09-21 17:25:00,99.9,99.93,99.9,99.93,722100003.0
2007-09-21 17:26:00,99.94,100.0,99.91,99.95,666799998.0
2007-09-21 17:27:00,99.94,99.96,99.93,99.95,452400000.0
2007-09-21 17:28:00,99.95,99.97,99.93,99.97,409100000.0
2007-09-21 17:29:00,99.97,99.97,99.94,99.95,194100001.0
2007-09-21 17:30:00,99.945,99.96,99.92,99.95,495500002.0
2007-09-21 17:31:00,99.95,99.96,99.925,99.93,341000002.0
2007-09-21 17:32:00,99.92,99.94,99.91,99.91,294899999.0
2007-09-21 17:33:00,99.92,99.96,99.9,99.92,303200001.0
2007-09-21 17:34:00,99.92,99.94,99.9,99.93,509700000.0
2007-09-21 17:35:00,99.93,99.93,99.89,99.92,199600000.0
2007-09-21 17:36:00,99.93,99.94,99.91,99.94,144400000.0
2007-09-21 17:37:00,99.93,99.94,99.92,99.93,252200000.0
2007-09-21 17:38:00,99.93,99.95,99.92,99.93,406200002.0
2007-09-21 17:39:00,99.925,99.95,99.92,99.94,507700006.0
2007-09-21 17:40:00,99.93,99.96,99.93,99.96,120400000.0
2007-09-21 17:41:00,99.94,99.97,99.94,99.94,258100000.0
2007-09-21 17:42:00,99.945,99.96,99.94,99.95,868600000.0
2007-09-21 17:43:00,99.96,99.97,99.95,99.96,168000000.0
2007-09-21 17:44:00,99.96,99.96,99.94,99.96,300000000.0
2007-09-21 17:45:00,99.96,99.96,99.905,99.91,382800000.0
2007-09-21 17:46:00,99.91,99.93,99.87,99.91,141900000.0
2007-09-21 17:47:00,99.91,99.925,99.9,99.92,322800001.0
2007-09-21 17:48:00,99.93,99.94,99.91,99.915,143600001.0
2007-09-21 17:49:00,99.915,99.94,99.91,99.93,415899998.0
2007-09-21 17:50:00,99.94,99.95,99.92,99.94,246899999.0
2007-09-21 17:51:00,99.95,99.95,99.93,99.94,485799998.0
2007-09-21 17:52:00,99.94,99.945,99.93,99.945,137800000.0
2007-09-21 17:53:00,99.945,99.945,99.935,99.94,28900000.0
2007-09-21 17:54:00,99.93,99.96,99.93,99.935,224199999.0
2007-09-21 17:55:00,99.94,99.95,99.94,99.94,127400000.0
2007-09-21 17:56:00,99.94,99.95,99.94,99.95,81200000.0
2007-09-21 17:57:00,99.95,99.96,99.94,99.96,134000000.0
2007-09-21 17:58:00,99.96,100.01,99.96,100.0,235500000.0
2007-09-21 17:59:00,99.98,99.98,99.97,99.97,60000000.0
2007-09-21 18:00:00,99.96,99.97,99.93,99.95,439000000.0
2007-09-21 18:01:00,99.94,99.95,99.94,99.95,133200000.0
2007-09-21 18:02:00,99.95,99.95,99.89,99.92,453600000.0
2007-09-21 18:03:00,99.92,99.92,99.87,99.88,478400000.0
2007-09-21 18:04:00,99.88,99.9,99.87,99.9,221800001.0
2007-09-21 18:05:00,99.89,99.89,99.84,99.87,161100000.0
2007-09-21 18:06:00,99.87,99.88,99.86,99.88,208000000.0
2007-09-21 18:07:00,99.88,99.88,99.865,99.87,178000000.0
2007-09-21 18:08:00,99.88,99.9,99.87,99.87,149000000.0
2007-09-21 18:09:00,99.88,99.91,99.87,99.91,445000000.0
2007-09-21 18:10:00,99.895,99.94,99.89,99.94,489600001.0
2007-09-21 18:11:00,99.92,99.94,99.92,99.93,320000000.0
2007-09-21 18:12:00,99.93,99.94,99.93,99.94,52500000.0
2007-09-21 18:13:00,99.94,99.96,99.935,99.96,66400000.0
2007-09-21 18:14:00,99.96,99.97,99.94,99.945,312100000.0
2007-09-21 18:15:00,99.95,99.96,99.94,99.96,230500000.0
2007-09-21 18:16:00,99.945,99.95,99.93,99.94,232000000.0
2007-09-21 18:17:00,99.92,99.95,99.9,99.94,268800000.0
2007-09-21 18:18:00,99.94,99.945,99.93,99.945,365900000.0
2007-09-21 18:19:00,99.945,99.95,99.94,99.94,120000000.0
2007-09-21 18:20:00,99.94,99.95,99.94,99.95,412000000.0
2007-09-21 18:21:00,99.95,99.985,99.95,99.985,248200000.0
2007-09-21 18:22:00,100.0,100.03,100.0,100.01,490300001.0
2007-09-21 18:23:00,100.01,100.01,99.99,99.995,246000001.0
2007-09-21 18:24:00,100.0,100.0,99.955,99.97,443900007.0
2007-09-21 18:25:00,99.965,99.98,99.955,99.97,219200005.0
2007-09-21 18:26:00,99.97,99.97,99.95,99.96,201900002.0
2007-09-21 18:27:00,99.97,99.975,99.95,99.97,189600000.0
2007-09-21 18:28:00,99.97,99.975,99.95,99.955,216000000.0
2007-09-21 18:29:00,99.95,99.96,99.945,99.95,101600000.0
2007-09-21 18:30:00,99.95,99.955,99.95,99.95,369700000.0
2007-09-21 18:31:00,99.955,99.97,99.95,99.96,256000000.0
2007-09-21 18:32:00,99.96,99.985,99.95,99.98,271600001.0
2007-09-21 18:33:00,99.98,100.0,99.98,100.0,69600000.0
2007-09-21 18:34:00,100.0,100.05,99.99,100.04,572600001.0
2007-09-21 18:35:00,100.04,100.04,100.02,100.02,555200000.0
2007-09-21 18:36:00,100.02,100.02,99.99,100.0,408800000.0
2007-09-21 18:37:00,100.0,100.0,99.99,100.0,332000000.0
2007-09-21 18:38:00,99.98,99.98,99.92,99.92,439300001.0
2007-09-21 18:39:00,99.92,99.94,99.92,99.94,229600000.0
2007-09-21 18:40:00,99.94,99.95,99.94,99.95,524800000.0
2007-09-21 18:41:00,99.95,99.95,99.945,99.95,176800000.0
2007-09-21 18:42:00,99.95,99.95,99.94,99.94,124800000.0
2007-09-21 18:43:00,99.94,99.97,99.94,99.95,316800000.0
2007-09-21 18:44:00,99.95,99.98,99.945,99.98,270400000.0
2007-09-21 18:45:00,99.98,100.0,99.98,99.99,689300000.0
2007-09-21 18:46:00,100.0,100.0,99.98,100.0,120100000.0
2007-09-21 18:47:00,100.0,100.01,99.99,100.005,171400000.0
2007-09-21 18:48:00,100.005,100.005,100.0,100.0,42800000.0
2007-09-21 18:49:00,99.98,100.005,99.975,100.0,87800000.0
2007-09-21 18:50:00,99.995,100.0,99.97,100.0,87300000.0
2007-09-21 18:51:00,100.0,100.015,100.0,100.0,161100000.0
2007-09-21 18:52:00,100.01,100.01,99.95,99.95,142000000.0
2007-09-21 18:53:00,99.95,99.95,99.91,99.93,632000003.0
2007-09-21 18:54:00,99.935,99.955,99.935,99.94,122600000.0
2007-09-21 18:55:00,99.935,99.95,99.925,99.95,177700000.0
2007-09-21 18:56:00,99.95,99.955,99.95,99.955,87200000.0
2007-09-21 18:57:00,99.955,99.965,99.95,99.96,46200000.0
2007-09-21 18:58:00,99.95,99.965,99.95,99.965,14800000.0
2007-09-21 18:59:00,99.97,100.02,99.96,100.0,132300000.0
2007-09-21 19:00:00,100.0,100.045,100.0,100.045,339799999.0
2007-09-21 19:01:00,100.045,100.055,100.04,100.05,206200001.0
2007-09-21 19:02:00,100.05,100.05,100.0,100.04,1088800013.0
2007-09-21 19:03:00,100.04,100.04,100.03,100.03,160200000.0
2007-09-21 19:04:00,100.04,100.04,100.04,100.04,36000000.0
2007-09-21 19:05:00,100.04,100.04,100.02,100.02,374299999.0
2007-09-21 19:06:00,100.02,100.02,99.99,100.02,186800001.0
2007-09-21 19:07:00,100.02,100.03,100.02,100.03,144000000.0
2007-09-21 19:08:00,100.03,100.03,100.0,100.01,316000000.0
2007-09-21 19:09:00,100.01,100.01,100.0,100.0,100000000.0
2007-09-21 19:10:00,100.0,100.0,99.99,100.0,360800000.0
2007-09-21 19:11:00,100.0,100.0,100.0,100.0,16000000.0
2007-09-21 19:12:00,99.99,100.0,99.98,100.0,49600000.0
2007-09-21 19:13:00,100.0,100.0,100.0,100.0,16000000.0
2007-09-21 19:14:00,100.0,100.0,100.0,100.0,24000000.0
2007-09-21 19:15:00,100.0,100.0,100.0,100.0,16000000.0
2007-09-21 19:16:00,99.97,99.97,99.97,99.97,4000000.0
2007-09-21 19:17:00,99.97,99.97,99.97,99.97,73600000.0
2007-09-21 19:18:00,99.97,99.97,99.95,99.95,334700001.0
2007-09-21 19:19:00,99.95,99.95,99.92,99.92,179100000.0
2007-09-21 19:20:00,99.92,99.92,99.88,99.915,119500000.0
2007-09-21 19:21:00,99.91,99.95,99.88,99.945,485799998.0
2007-09-21 19:22:00,99.945,99.96,99.94,99.94,196200001.0
2007-09-21 19:23:00,99.94,99.95,99.94,99.95,84800000.0
2007-09-21 19:24:00,99.95,99.96,99.95,99.96,52000000.0
2007-09-21 19:25:00,99.96,99.96,99.95,99.95,115200000.0
2007-09-21 19:26:00,99.95,99.95,99.95,99.95,11200000.0
2007-09-21 19:27:00,99.95,99.95,99.94,99.94,28000000.0
2007-09-21 19:28:00,99.94,99.95,99.93,99.93,302400000.0
2007-09-21 19:29:00,99.93,99.94,99.93,99.94,372499999.0
2007-09-21 19:30:00,99.94,99.94,99.93,99.93,57600000.0
2007-09-21 19:31:00,99.93,99.94,99.92,99.94,148800000.0
2007-09-21 19:32:00,99.94,99.95,99.94,99.95,105600000.0
2007-09-21 19:33:00,99.95,99.95,99.94,99.94,125200000.0
2007-09-21 19:34:00,99.94,99.95,99.93,99.93,114300000.0
2007-09-21 19:35:00,99.94,99.94,99.94,99.94,24800000.0
2007-09-21 19:36:00,99.94,99.96,99.92,99.95,495700000.0
2007-09-21 19:37:00,99.95,99.97,99.94,99.97,91500001.0
2007-09-21 19:38:00,99.97,99.97,99.97,99.97,8000000.0
2007-09-21 19:39:00,99.97,99.97,99.97,99.97,92000000.0
2007-09-21 19:40:00,99.97,99.97,99.95,99.95,51200000.0
2007-09-21 19:41:00,99.95,99.96,99.92,99.92,214400001.0
2007-09-21 19:42:00,99.93,99.93,99.92,99.92,170400000.0
2007-09-21 19:43:00,99.92,99.93,99.92,99.92,128000000.0
2007-09-21 19:44:00,99.93,99.94,99.9,99.92,575200005.0
2007-09-21 19:45:00,99.92,99.92,99.87,99.87,87200000.0
2007-09-21 19:46:00,99.87,99.88,99.85,99.87,239100000.0
2007-09-21 19:47:00,99.87,99.9,99.855,99.88,598600006.0
2007-09-21 19:48:00,99.88,99.9,99.84,99.88,983300012.0
2007-09-21 19:49:00,99.87,99.89,99.87,99.87,142400000.0
2007-09-21 19:50:00,99.87,99.88,99.87,99.88,161900000.0
2007-09-21 19:51:00,99.88,99.89,99.88,99.88,82500000.0
2007-09-21 19:52:00,99.88,99.88,99.87,99.88,50500000.0
2007-09-21 19:53:00,99.88,99.89,99.87,99.87,164800000.0
2007-09-21 19:54:00,99.87,99.91,99.87,99.88,300000000.0
2007-09-21 19:55:00,99.88,99.88,99.86,99.86,68800000.0
2007-09-21 19:56:00,99.86,99.86,99.81,99.81,280000000.0
2007-09-21 19:57:00,99.82,99.83,99.8,99.81,154400000.0
2007-09-21 19:58:00,99.81,99.83,99.81,99.81,140400000.0
2007-09-21 19:59:00,99.815,99.83,99.815,99.83,22500000.0
2007-09-21 20:00:00,99.82,99.82,99.82,99.82,22700000.0
2007-09-21 20:01:00,99.82,99.84,99.81,99.82,80700000.0
2007-09-21 20:02:00,99.83,99.83,99.8,99.82,186700000.0
2007-09-21 20:03:00,99.82,99.83,99.77,99.8,272900000.0
2007-09-21 20:04:00,99.8,99.815,99.78,99.815,159400000.0
2007-09-21 20:05:00,99.815,99.82,99.81,99.82,59900000.0
2007-09-21 20:06:00,99.82,99.82,99.78,99.79,252500000.0
2007-09-21 20:07:00,99.8,99.8,99.79,99.79,17100000.0
2007-09-21 20:08:00,99.8,99.8,99.79,99.8,110900000.0
2007-09-21 20:09:00,99.8,99.81,99.79,99.81,44100000.0
2007-09-21 20:10:00,99.805,99.81,99.78,99.81,226100000.0
2007-09-21 20:11:00,99.81,99.81,99.785,99.8,169000000.0
2007-09-21 20:12:00,99.8,99.82,99.79,99.81,177600000.0
2007-09-21 20:13:00,99.81,99.82,99.79,99.81,165300000.0
2007-09-21 20:14:00,99.8,99.81,99.8,99.81,70600000.0
2007-09-21 20:15:00,99.81,99.82,99.805,99.81,39000000.0
2007-09-21 20:16:00,99.82,99.82,99.81,99.81,8900000.0
2007-09-21 20:17:00,99.82,99.82,99.775,99.79,173100001.0
2007-09-21 20:18:00,99.79,99.81,99.75,99.75,316200001.0
2007-09-21 20:19:00,99.75,99.76,99.74,99.74,560000000.0
2007-09-21 20:20:00,99.75,99.76,99.72,99.75,484300001.0
2007-09-21 20:21:00,99.75,99.78,99.75,99.775,133600000.0
2007-09-21 20:22:00,99.78,99.78,99.775,99.775,4800000.0
2007-09-21 20:23:00,99.775,99.78,99.755,99.76,225600003.0
2007-09-21 20:24:00,99.77,99.78,99.745,99.77,272800000.0
2007-09-21 20:25:00,99.77,99.81,99.77,99.81,312900000.0
2007-09-21 20:26:00,99.81,99.81,99.79,99.8,256400000.0
2007-09-21 20:27:00,99.8,99.815,99.79,99.815,187100000.0
2007-09-21 20:28:00,99.815,99.82,99.81,99.82,200100000.0
2007-09-21 20:29:00,99.83,99.84,99.815,99.83,193600000.0
2007-09-21 20:30:00,99.83,99.84,99.815,99.83,336000000.0
2007-09-21 20:31:00,99.83,99.84,99.83,99.84,220000000.0
2007-09-21 20:32:00,99.84,99.84,99.81,99.83,441199999.0
2007-09-21 20:33:00,99.82,99.84,99.82,99.84,401100000.0
2007-09-21 20:34:00,99.82,99.84,99.82,99.82,216000000.0
2007-09-21 20:35:00,99.82,99.83,99.815,99.815,253800000.0
2007-09-21 20:36:00,99.815,99.83,99.81,99.815,377000000.0
2007-09-21 20:37:00,99.815,99.835,99.81,99.83,289399998.0
2007-09-21 20:38:00,99.83,99.85,99.83,99.84,209500000.0
2007-09-21 20:39:00,99.84,99.87,99.8,99.815,447900002.0
2007-09-21 20:40:00,99.82,99.84,99.82,99.83,715599998.0
2007-09-21 20:41:00,99.83,99.84,99.81,99.84,262700000.0
2007-09-21 20:42:00,99.84,99.84,99.81,99.82,753100002.0
2007-09-21 20:43:00,99.82,99.83,99.8,99.81,356000000.0
2007-09-21 20:44:00,99.81,99.81,99.79,99.79,385100000.0
2007-09-21 20:45:00,99.79,99.8,99.76,99.77,791200000.0
2007-09-21 20:46:00,99.77,99.79,99.77,99.79,216000000.0
2007-09-21 20:47:00,99.78,99.86,99.77,99.86,816499998.0
2007-09-21 20:48:00,99.85,99.88,99.85,99.87,114800000.0
2007-09-21 20:49:00,99.88,99.89,99.865,99.89,266300000.0
2007-09-21 20:50:00,99.89,99.9,99.89,99.89,84000000.0
2007-09-21 20:51:00,99.89,99.89,99.88,99.88,132000000.0
2007-09-21 20:52:00,99.88,99.89,99.87,99.89,302399998.0
2007-09-21 20:53:00,99.89,99.89,99.85,99.85,561700001.0
2007-09-21 20:54:00,99.855,99.88,99.855,99.87,336300002.0
2007-09-21 20:55:00,99.87,99.87,99.82,99.85,424100000.0
2007-09-21 20:56:00,99.84,99.86,99.84,99.86,192300001.0
2007-09-21 20:57:00,99.86,99.9,99.86,99.88,400800002.0
2007-09-21 20:58:00,99.89,99.9,99.86,99.86,358599995.0
2007-09-21 20:59:00,99.87,99.88,99.865,99.88,233500000.0
2007-09-21 21:00:00,99.88,99.88,99.83,99.845,842000000.0
2007-09-21 21:01:00,99.845,99.85,99.8,99.805,670600008.0
2007-09-21 21:02:00,99.805,99.805,99.74,99.76,601400002.0
2007-09-21 21:03:00,99.77,99.8,99.74,99.79,729600002.0
2007-09-21 21:04:00,99.79,99.8,99.77,99.8,181500003.0
2007-09-21 21:05:00,99.79,99.81,99.785,99.8,180000000.0
2007-09-21 21:06:00,99.8,99.8,99.78,99.79,224000000.0
2007-09-21 21:07:00,99.8,99.81,99.78,99.8,1227300002.0
2007-09-21 21:09:00,99.795,99.81,99.785,99.8,512000000.0
2007-09-21 21:10:00,99.81,99.81,99.78,99.78,1092100003.0
2007-09-21 21:11:00,99.78,99.82,99.78,99.82,1927600002.0
2007-09-21 21:12:00,99.83,99.835,99.8,99.81,459600004.0
2007-09-21 21:13:00,99.815,99.82,99.77,99.79,380600002.0
2007-09-21 21:14:00,99.79,99.81,99.77,99.8,283799998.0
2007-09-21 21:15:00,99.8,99.81,99.78,99.78,307100002.0
2007-09-21 21:16:00,99.78,99.78,99.76,99.78,174500000.0
2007-09-21 21:17:00,99.765,99.765,99.75,99.755,158100000.0
2007-09-21 21:18:00,99.755,99.785,99.75,99.78,185400001.0
2007-09-21 21:19:00,99.79,99.8,99.78,99.8,38500000.0
2007-09-21 21:20:00,99.8,99.83,99.8,99.82,327500000.0
2007-09-21 21:21:00,99.82,99.845,99.82,99.84,240200000.0
2007-09-21 21:22:00,99.84,99.84,99.775,99.785,147000000.0
2007-09-21 21:23:00,99.79,99.795,99.77,99.795,119300000.0
2007-09-21 21:24:00,99.8,99.815,99.795,99.81,69900000.0
2007-09-21 21:25:00,99.81,99.82,99.8,99.82,119500000.0
2007-09-21 21:26:00,99.81,99.82,99.78,99.78,100100001.0
2007-09-21 21:27:00,99.79,99.8,99.79,99.79,92000000.0
2007-09-21 21:28:00,99.8,99.8,99.785,99.79,144000000.0
2007-09-21 21:29:00,99.8,99.8,99.77,99.78,57100000.0
2007-09-21 21:30:00,99.77,99.78,99.77,99.78,112000000.0
2007-09-21 21:31:00,99.78,99.78,99.77,99.77,69100000.0
2007-09-21 21:32:00,99.77,99.77,99.77,99.77,97500000.0
2007-09-21 21:33:00,99.77,99.79,99.76,99.77,358500000.0
2007-09-21 21:34:00,99.77,99.77,99.76,99.77,196800000.0
2007-09-21 21:35:00,99.77,99.78,99.74,99.765,729800000.0
2007-09-21 21:36:00,99.77,99.77,99.76,99.76,228800000.0
2007-09-21 21:37:00,99.76,99.765,99.76,99.76,224800000.0
2007-09-21 21:38:00,99.76,99.77,99.74,99.76,394600000.0
2007-09-21 21:39:00,99.77,99.77,99.76,99.76,82400000.0
2007-09-21 21:40:00,99.76,99.77,99.74,99.74,261700001.0
2007-09-21 21:41:00,99.75,99.77,99.72,99.75,303300002.0
2007-09-21 21:42:00,99.75,99.75,99.73,99.73,102200000.0
2007-09-21 21:43:00,99.73,99.73,99.71,99.71,327000000.0
2007-09-21 21:44:00,99.71,99.75,99.7,99.74,397900002.0
2007-09-21 21:45:00,99.735,99.74,99.72,99.735,138200001.0
2007-09-21 21:46:00,99.735,99.74,99.72,99.72,588500003.0
2007-09-21 21:47:00,99.72,99.73,99.72,99.73,323600000.0
2007-09-21 21:48:00,99.73,99.75,99.73,99.735,204000000.0
2007-09-21 21:49:00,99.735,99.74,99.735,99.74,28000000.0
2007-09-21 21:50:00,99.74,99.75,99.74,99.74,240000000.0
2007-09-21 21:51:00,99.74,99.74,99.69,99.72,266200000.0
2007-09-21 21:52:00,99.715,99.75,99.69,99.75,361500000.0
2007-09-21 21:53:00,99.745,99.755,99.74,99.75,265500000.0
2007-09-21 21:54:00,99.75,99.75,99.75,99.75,12000000.0
2007-09-21 21:55:00,99.74,99.75,99.73,99.75,242700004.0
2007-09-21 21:56:00,99.75,99.76,99.75,99.75,132000000.0
2007-09-21 21:57:00,99.75,99.77,99.74,99.77,362500000.0
2007-09-21 21:58:00,99.77,99.77,99.755,99.755,140000000.0
2007-09-21 21:59:00,99.76,99.76,99.75,99.755,548100000.0
2007-09-21 22:00:00,99.755,99.755,99.69,99.74,508400000.0
2007-09-21 22:01:00,99.74,99.75,99.72,99.73,152000000.0
2007-09-21 22:02:00,99.735,99.75,99.73,99.75,107600000.0
2007-09-21 22:03:00,99.75,99.77,99.75,99.77,112000000.0
2007-09-21 22:04:00,99.77,99.77,99.74,99.76,136000000.0
2007-09-21 22:05:00,99.715,99.755,99.715,99.755,57600000.0
2007-09-21 22:06:00,99.77,99.77,99.73,99.74,240000000.0
2007-09-21 22:07:00,99.74,99.76,99.74,99.76,148000000.0
2007-09-21 22:08:00,99.76,99.76,99.73,99.75,289600000.0
2007-09-21 22:09:00,99.75,99.76,99.73,99.75,161600000.0
2007-09-21 22:10:00,99.75,99.75,99.74,99.74,36000000.0
2007-09-21 22:11:00,99.74,99.75,99.73,99.73,116000000.0
2007-09-21 22:12:00,99.73,99.78,99.73,99.76,300000000.0
2007-09-21 22:13:00,99.76,99.77,99.75,99.76,184000000.0
2007-09-21 22:14:00,99.77,99.77,99.75,99.75,76000000.0
2007-09-21 22:15:00,99.73,99.75,99.73,99.74,203600000.0
2007-09-21 22:16:00,99.73,99.75,99.73,99.745,101200000.0
2007-09-21 22:17:00,99.745,99.785,99.73,99.785,206200000.0
2007-09-21 22:18:00,99.78,99.785,99.78,99.78,53400000.0
2007-09-21 22:19:00,99.78,99.78,99.72,99.73,168000000.0
2007-09-21 22:20:00,99.73,99.765,99.73,99.765,231600000.0
2007-09-21 22:21:00,99.77,99.77,99.76,99.76,442400000.0
2007-09-21 22:22:00,99.76,99.765,99.75,99.765,382900000.0
2007-09-21 22:23:00,99.74,99.755,99.73,99.75,218000000.0
2007-09-21 22:24:00,99.74,99.76,99.74,99.76,77600000.0
2007-09-21 22:25:00,99.74,99.78,99.74,99.78,108300000.0
2007-09-21 22:26:00,99.78,99.78,99.74,99.75,267700000.0
2007-09-21 22:27:00,99.75,99.75,99.74,99.74,91700000.0
2007-09-21 22:28:00,99.755,99.78,99.73,99.78,156100000.0
2007-09-21 22:29:00,99.77,99.77,99.73,99.76,243600000.0
2007-09-21 22:30:00,99.75,99.78,99.74,99.78,309000000.0
2007-09-21 22:31:00,99.775,99.8,99.76,99.78,214500000.0
2007-09-21 22:32:00,99.82,99.825,99.815,99.815,56000000.0
2007-09-21 22:33:00,99.83,99.87,99.8,99.87,238600000.0
2007-09-21 22:34:00,99.87,99.895,99.86,99.88,142600000.0
2007-09-21 22:35:00,99.89,99.89,99.88,99.88,20000000.0
2007-09-21 22:36:00,99.875,99.89,99.875,99.89,44000000.0
2007-09-21 22:37:00,99.89,99.89,99.875,99.88,56000000.0
2007-09-21 22:38:00,99.88,99.88,99.875,99.875,28000000.0
2007-09-21 22:39:00,99.88,99.88,99.86,99.87,79500000.0
2007-09-21 22:40:00,99.87,99.87,99.87,99.87,13000000.0
2007-09-21 22:41:00,99.88,99.88,99.87,99.87,44000000.0
2007-09-21 22:42:00,99.87,99.88,99.865,99.875,52000000.0
2007-09-21 22:43:00,99.875,99.9,99.875,99.88,71900000.0
2007-09-21 22:44:00,99.88,99.9,99.855,99.86,153400000.0
2007-09-21 22:45:00,99.86,99.87,99.85,99.87,66100000.0
2007-09-21 22:46:00,99.87,99.9,99.86,99.88,275700000.0
2007-09-21 22:47:00,99.85,99.88,99.85,99.88,51700000.0
2007-09-21 22:48:00,99.88,99.895,99.875,99.895,60000000.0
2007-09-21 22:49:00,99.895,99.895,99.88,99.88,108000000.0
2007-09-21 22:50:00,99.88,99.88,99.87,99.87,56000000.0
2007-09-21 22:51:00,99.87,99.9,99.86,99.89,145500000.0
2007-09-21 22:52:00,99.89,99.9,99.89,99.9,21700000.0
2007-09-21 22:53:00,99.87,99.91,99.87,99.91,144400000.0
2007-09-21 22:54:00,99.91,99.91,99.905,99.905,16000000.0
2007-09-21 22:55:00,99.905,99.93,99.905,99.905,93000000.0
2007-09-21 22:56:00,99.89,100.0,99.88,99.98,285200000.0
2007-09-21 22:57:00,100.0,100.09,99.98,100.06,323700000.0
2007-09-21 22:58:00,100.06,100.12,100.04,100.08,276400000.0
2007-09-21 22:59:00,100.08,100.1,100.04,100.04,143900000.0
2007-09-23 23:00:00,99.961,99.977,99.945,99.956,215799998.0
2007-09-23 23:01:00,99.983,100.003,99.959,99.978,83000000.0
2007-09-23 23:02:00,99.973,99.997,99.956,99.978,702899997.0
2007-09-23 23:03:00,99.975,99.993,99.96,99.978,479300001.0
2007-09-23 23:04:00,99.974,99.979,99.963,99.974,439599998.0
2007-09-23 23:05:00,99.977,100.008,99.974,99.997,313299999.0
2007-09-23 23:06:00,99.977,99.999,99.945,99.981,126199999.0
2007-09-23 23:07:00,99.987,99.99,99.976,99.985,148900000.0
2007-09-23 23:08:00,99.963,99.984,99.949,99.955,312199995.0
2007-09-23 23:09:00,99.948,99.959,99.94,99.948,136199998.0
2007-09-23 23:10:00,99.958,99.985,99.95,99.98,263099999.0
2007-09-23 23:11:00,99.984,99.995,99.971,99.994,95100000.0
2007-09-23 23:12:00,99.971,99.985,99.969,99.985,81299998.0
2007-09-23 23:13:00,99.99,100.011,99.98,100.002,542199998.0
2007-09-23 23:14:00,99.97,100.013,99.961,100.008,204800000.0
2007-09-23 23:15:00,100.019,100.034,99.974,99.977,210899998.0
2007-09-23 23:16:00,99.987,100.027,99.96,99.986,236000001.0
2007-09-23 23:17:00,99.984,100.01,99.972,100.01,774399998.0
2007-09-23 23:18:00,99.992,100.008,99.975,99.997,216199998.0
2007-09-23 23:19:00,99.999,100.007,99.977,99.99,223400000.0
2007-09-23 23:20:00,99.965,99.965,99.949,99.95,112300001.0
2007-09-23 23:21:00,99.955,100.001,99.955,99.992,200100001.0
2007-09-23 23:22:00,99.985,100.001,99.985,99.995,342999999.0
2007-09-23 23:23:00,99.992,100.012,99.988,99.988,365199994.0
2007-09-23 23:24:00,99.976,100.001,99.963,99.983,496199993.0
2007-09-23 23:25:00,99.976,99.991,99.976,99.987,349999995.0
2007-09-23 23:26:00,99.963,100.008,99.954,100.008,291999994.0
2007-09-23 23:27:00,99.995,100.0,99.964,99.964,378300001.0
2007-09-23 23:28:00,99.969,99.99,99.966,99.989,818299998.0
2007-09-23 23:29:00,99.995,100.032,99.981,100.032,683799992.0
2007-09-23 23:30:00,99.991,100.043,99.991,100.008,174099996.0
2007-09-23 23:31:00,100.004,100.054,99.981,100.05,382900000.0
2007-09-23 23:32:00,100.045,100.05,100.016,100.038,348099999.0
2007-09-23 23:33:00,100.047,100.063,100.013,100.022,426300002.0
2007-09-23 23:34:00,100.012,100.047,99.99,100.0,361799996.0
2007-09-23 23:35:00,100.003,100.003,99.991,100.001,201399999.0
2007-09-23 23:36:00,100.0,100.039,100.0,100.001,234499998.0
2007-09-23 23:37:00,100.035,100.044,100.012,100.034,481499998.0
2007-09-23 23:38:00,100.002,100.071,100.002,100.027,723499989.0
2007-09-23 23:39:00,100.068,100.099,100.039,100.087,412900000.0
2007-09-23 23:40:00,100.078,100.106,100.066,100.079,159200000.0
2007-09-23 23:41:00,100.051,100.093,100.042,100.093,102099999.0
2007-09-23 23:42:00,100.093,100.107,100.076,100.099,317500002.0
2007-09-23 23:43:00,100.062,100.084,100.059,100.067,209699997.0
2007-09-23 23:44:00,100.046,100.081,100.037,100.062,185099999.0
2007-09-23 23:45:00,100.095,100.12,100.069,100.072,261199998.0
2007-09-23 23:46:00,100.07,100.112,100.07,100.112,127100000.0
2007-09-23 23:47:00,100.108,100.108,100.074,100.085,133899999.0
2007-09-23 23:48:00,100.071,100.113,100.048,100.073,602100000.0
2007-09-23 23:49:00,100.07,100.088,100.068,100.07,225199998.0
2007-09-23 23:50:00,100.046,100.098,100.031,100.094,546299995.0
2007-09-23 23:51:00,100.095,100.105,100.085,100.09,368199997.0
2007-09-23 23:52:00,100.052,100.079,100.052,100.074,391100004.0
2007-09-23 23:53:00,100.062,100.078,100.052,100.052,942799993.0
2007-09-23 23:54:00,100.051,100.087,100.05,100.065,746199998.0
2007-09-23 23:55:00,100.055,100.08,100.044,100.07,485500000.0
2007-09-23 23:56:00,100.058,100.09,100.058,100.072,1068200001.0
2007-09-23 23:57:00,100.074,100.084,100.041,100.073,870499997.0
2007-09-23 23:58:00,100.056,100.078,100.036,100.05,1050899996.0
2007-09-23 23:59:00,100.07,100.07,100.07,100.07,4000000.0
2007-09-24 00:00:00,100.05,100.07,100.05,100.07,36000000.0
2007-09-24 00:01:00,100.05,100.05,100.04,100.04,20000000.0
2007-09-24 00:02:00,100.04,100.09,100.01,100.05,16800000.0
2007-09-24 00:03:00,100.04,100.05,100.03,100.05,12800000.0
2007-09-24 00:04:00,100.05,100.08,100.05,100.055,107200000.0
2007-09-24 00:05:00,100.08,100.09,100.05,100.05,59300000.0
2007-09-24 00:06:00,100.04,100.09,100.04,100.09,42400000.0
2007-09-24 00:07:00,100.08,100.09,100.07,100.08,32400000.0
2007-09-24 00:08:00,100.09,100.09,100.08,100.09,16000000.0
2007-09-24 00:09:00,100.09,100.09,100.08,100.08,31200000.0
2007-09-24 00:10:00,100.09,100.1,100.09,100.09,52000000.0
2007-09-24 00:11:00,100.09,100.09,100.08,100.08,27200000.0
2007-09-24 00:12:00,100.08,100.08,100.08,100.08,5600000.0
2007-09-24 00:13:00,100.09,100.09,100.07,100.07,21600000.0
2007-09-24 00:14:00,100.07,100.08,100.05,100.08,33600000.0
2007-09-24 00:15:00,100.08,100.08,100.07,100.08,11200000.0
2007-09-24 00:16:00,100.07,100.1,100.07,100.08,46400000.0
2007-09-24 00:17:00,100.08,100.12,100.08,100.11,80000000.0
2007-09-24 00:18:00,100.11,100.11,100.09,100.1,26400000.0
2007-09-24 00:19:00,100.11,100.11,100.1,100.1,7200000.0
2007-09-24 00:20:00,100.1,100.1,100.065,100.09,81200000.0
2007-09-24 00:21:00,100.09,100.09,100.07,100.07,32800000.0
2007-09-24 00:22:00,100.05,100.07,100.04,100.06,47800000.0
2007-09-24 00:23:00,100.05,100.06,100.05,100.06,36800000.0
2007-09-24 00:24:00,100.063,100.071,100.041,100.046,1316700016.0
2007-09-24 00:25:00,100.06,100.07,100.06,100.07,26400000.0
2007-09-24 00:26:00,100.07,100.07,100.05,100.05,5600000.0
2007-09-24 00:27:00,100.04,100.06,100.03,100.06,35200000.0
2007-09-24 00:28:00,100.06,100.07,100.06,100.07,36000000.0
2007-09-24 00:29:00,100.07,100.1,100.05,100.1,136800000.0
2007-09-24 00:30:00,100.1,100.11,100.09,100.09,84800000.0
2007-09-24 00:31:00,100.1,100.1,100.1,100.1,1600000.0
2007-09-24 00:32:00,100.1,100.1,100.1,100.1,3200000.0
2007-09-24 00:33:00,100.08,100.09,100.05,100.07,60000000.0
2007-09-24 00:34:00,100.06,100.07,100.05,100.05,125000000.0
2007-09-24 00:35:00,100.05,100.07,100.05,100.05,96200000.0
2007-09-24 00:36:00,100.05,100.06,100.05,100.05,115200000.0
2007-09-24 00:37:00,100.05,100.05,100.05,100.05,32000000.0
2007-09-24 00:38:00,100.06,100.06,100.05,100.06,31200000.0
2007-09-24 00:39:00,100.05,100.07,100.04,100.07,89900000.0
2007-09-24 00:40:00,100.07,100.11,100.07,100.1,178900000.0
2007-09-24 00:41:00,100.1,100.13,100.1,100.12,104800000.0
2007-09-24 00:42:00,100.12,100.13,100.07,100.1,190400000.0
2007-09-24 00:43:00,100.08,100.11,100.08,100.1,197600000.0
2007-09-24 00:44:00,100.11,100.11,100.09,100.09,106400000.0
2007-09-24 00:45:00,100.078,100.08,100.057,100.073,586199987.0
2007-09-24 00:46:00,100.09,100.09,100.05,100.055,113600000.0
2007-09-24 00:47:00,100.07,100.07,100.07,100.07,5600000.0
2007-09-24 00:48:00,100.103,100.103,100.05,100.081,662599994.0
2007-09-24 00:49:00,100.09,100.09,100.07,100.07,9600000.0
2007-09-24 00:50:00,100.08,100.08,100.08,100.08,11200000.0
2007-09-24 00:51:00,100.1,100.1,100.08,100.1,46400000.0
2007-09-24 00:52:00,100.1,100.1,100.04,100.06,55500000.0
2007-09-24 00:53:00,100.06,100.06,100.04,100.05,44800000.0
2007-09-24 00:54:00,100.05,100.06,100.01,100.05,116000000.0
2007-09-24 00:55:00,100.05,100.05,100.03,100.05,29600000.0
2007-09-24 00:56:00,100.03,100.06,100.03,100.06,80800000.0
2007-09-24 00:57:00,100.06,100.07,100.04,100.04,76800000.0
2007-09-24 00:58:00,100.04,100.05,100.0,100.03,66400000.0
2007-09-24 00:59:00,100.02,100.04,99.99,99.99,97600000.0
2007-09-24 01:00:00,99.99,100.02,99.96,99.96,126000000.0
2007-09-24 01:01:00,100.0,100.02,100.0,100.02,26400000.0
2007-09-24 01:02:00,99.985,100.006,99.984,100.006,1174799988.0
2007-09-24 01:03:00,100.01,100.01,99.99,99.99,24000000.0
2007-09-24 01:04:00,99.99,100.02,99.99,99.99,72000000.0
2007-09-24 01:05:00,99.98,100.0,99.98,100.0,24000000.0
2007-09-24 01:06:00,99.99,99.99,99.94,99.98,62300000.0
2007-09-24 01:07:00,99.96,99.97,99.96,99.97,33600000.0
2007-09-24 01:08:00,99.95,99.97,99.95,99.97,92000000.0
2007-09-24 01:09:00,99.97,99.97,99.97,99.97,32000000.0
2007-09-24 01:10:00,99.97,99.98,99.97,99.98,72200000.0
2007-09-24 01:11:00,99.97,99.97,99.96,99.96,21600000.0
2007-09-24 01:12:00,100.0,100.01,99.98,99.985,152000000.0
2007-09-24 01:13:00,99.98,99.98,99.93,99.93,256800000.0
2007-09-24 01:14:00,99.95,99.95,99.92,99.92,104800000.0
2007-09-24 01:15:00,99.94,99.94,99.89,99.92,285800000.0
2007-09-24 01:16:00,99.915,99.935,99.91,99.93,140100000.0
2007-09-24 01:17:00,99.925,99.935,99.92,99.92,42400000.0
2007-09-24 01:18:00,99.935,99.945,99.91,99.945,143200000.0
2007-09-24 01:19:00,99.945,99.945,99.92,99.93,77600000.0
2007-09-24 01:20:00,99.935,99.94,99.91,99.91,80000000.0
2007-09-24 01:21:00,99.91,99.915,99.87,99.89,297600000.0
2007-09-24 01:22:00,99.9,99.92,99.88,99.9,147100000.0
2007-09-24 01:23:00,99.89,99.905,99.86,99.9,227800000.0
2007-09-24 01:24:00,99.89,99.9,99.87,99.87,140000000.0
2007-09-24 01:25:00,99.87,99.895,99.85,99.88,168000000.0
2007-09-24 01:26:00,99.88,99.88,99.85,99.87,100000000.0
2007-09-24 01:27:00,99.87,99.88,99.87,99.88,24000000.0
2007-09-24 01:28:00,99.88,99.885,99.86,99.885,36000000.0
2007-09-24 01:29:00,99.885,99.92,99.88,99.92,88000000.0
2007-09-24 01:30:00,99.92,99.92,99.895,99.91,36000000.0
2007-09-24 01:31:00,99.915,99.93,99.91,99.91,57600000.0
2007-09-24 01:32:00,99.93,99.94,99.89,99.91,118300000.0
2007-09-24 01:33:00,99.94,99.94,99.91,99.935,134700000.0
2007-09-24 01:34:00,99.94,99.955,99.93,99.93,139500000.0
2007-09-24 01:35:00,99.935,99.94,99.935,99.94,48000000.0
2007-09-24 01:36:00,99.94,99.94,99.92,99.94,172000000.0
2007-09-24 01:37:00,99.94,99.95,99.94,99.95,140000000.0
2007-09-24 01:38:00,99.95,99.995,99.94,99.99,181600000.0
2007-09-24 01:39:00,99.985,100.0,99.97,99.97,39200000.0
2007-09-24 01:40:00,100.0,100.02,99.97,100.0,345600000.0
2007-09-24 01:41:00,100.02,100.03,100.005,100.02,132700000.0
2007-09-24 01:42:00,100.02,100.02,99.97,99.98,170500000.0
2007-09-24 01:43:00,100.02,100.02,99.99,99.99,232800000.0
2007-09-24 01:44:00,100.015,100.02,99.99,99.99,69600000.0
2007-09-24 01:45:00,100.01,100.01,99.94,100.0,339700000.0
2007-09-24 01:46:00,100.0,100.0,100.0,100.0,40000000.0
2007-09-24 01:47:00,99.99,99.99,99.96,99.98,193600000.0
2007-09-24 01:48:00,99.97,99.97,99.91,99.94,318700000.0
2007-09-24 01:49:00,99.94,99.94,99.87,99.9,175200000.0
2007-09-24 01:50:00,99.9,99.91,99.86,99.86,216800000.0
2007-09-24 01:51:00,99.86,99.91,99.86,99.91,523300000.0
2007-09-24 01:52:00,99.92,99.94,99.9,99.94,196600000.0
2007-09-24 01:53:00,99.94,99.94,99.92,99.94,121600000.0
2007-09-24 01:54:00,99.93,99.93,99.92,99.93,94400000.0
2007-09-24 01:55:00,99.93,99.94,99.925,99.925,187200000.0
2007-09-24 01:56:00,99.92,99.95,99.92,99.94,249600000.0
2007-09-24 01:57:00,99.94,99.95,99.94,99.95,60000000.0
2007-09-24 01:58:00,99.95,99.97,99.92,99.96,218500000.0
2007-09-24 01:59:00,99.96,99.97,99.95,99.97,214400000.0
2007-09-24 02:00:00,99.97,99.99,99.96,99.99,460500000.0
2007-09-24 02:01:00,99.99,99.99,99.97,99.985,166100000.0
2007-09-24 02:02:00,99.985,100.01,99.985,99.985,239400000.0
2007-09-24 02:03:00,99.99,99.99,99.96,99.965,313500000.0
2007-09-24 02:04:00,99.97,99.98,99.96,99.96,98800000.0
2007-09-24 02:05:00,99.96,99.96,99.95,99.95,120800000.0
2007-09-24 02:06:00,99.96,99.96,99.92,99.95,109600000.0
2007-09-24 02:07:00,99.96,99.96,99.96,99.96,76000000.0
2007-09-24 02:08:00,99.96,99.96,99.86,99.895,618900000.0
2007-09-24 02:09:00,99.895,99.9,99.89,99.9,67200000.0
2007-09-24 02:10:00,99.9,99.91,99.87,99.9,215500000.0
2007-09-24 02:11:00,99.895,99.92,99.895,99.92,188000000.0
2007-09-24 02:12:00,99.92,99.94,99.91,99.94,187200000.0
2007-09-24 02:13:00,99.94,99.94,99.935,99.935,44000000.0
2007-09-24 02:14:00,99.94,99.94,99.9,99.9,84000000.0
2007-09-24 02:15:00,99.935,99.96,99.9,99.96,178400000.0
2007-09-24 02:16:00,99.95,99.95,99.9,99.94,127200000.0
2007-09-24 02:17:00,99.94,99.94,99.93,99.93,188800000.0
2007-09-24 02:18:00,99.92,99.93,99.89,99.91,378000000.0
2007-09-24 02:19:00,99.91,99.93,99.91,99.93,396800000.0
2007-09-24 02:20:00,99.92,99.93,99.92,99.92,460000000.0
2007-09-24 02:21:00,99.93,99.93,99.89,99.92,461600000.0
2007-09-24 02:22:00,99.92,99.92,99.88,99.91,212800000.0
2007-09-24 02:23:00,99.905,99.92,99.89,99.9,166800000.0
2007-09-24 02:24:00,99.9,99.91,99.89,99.9,407000000.0
2007-09-24 02:25:00,99.91,99.91,99.88,99.88,636800000.0
2007-09-24 02:26:00,99.88,99.88,99.79,99.8,758399999.0
2007-09-24 02:27:00,99.8,99.85,99.79,99.825,697400004.0
2007-09-24 02:28:00,99.825,99.835,99.81,99.825,392600003.0
2007-09-24 02:29:00,99.825,99.835,99.77,99.77,181300002.0
2007-09-24 02:30:00,99.775,99.815,99.76,99.81,327400005.0
2007-09-24 02:31:00,99.81,99.82,99.8,99.82,296000000.0
2007-09-24 02:32:00,99.82,99.83,99.82,99.83,10400000.0
2007-09-24 02:33:00,99.83,99.85,99.83,99.85,100600002.0
2007-09-24 02:34:00,99.85,99.88,99.85,99.88,426400003.0
2007-09-24 02:35:00,99.885,99.89,99.875,99.885,138000000.0
2007-09-24 02:36:00,99.89,99.89,99.885,99.885,17600000.0
2007-09-24 02:37:00,99.885,99.885,99.88,99.885,8000000.0
2007-09-24 02:38:00,99.89,99.89,99.89,99.89,46400000.0
2007-09-24 02:39:00,99.89,99.91,99.89,99.91,182400000.0
2007-09-24 02:40:00,99.91,99.94,99.91,99.93,164800000.0
2007-09-24 02:41:00,99.93,99.94,99.93,99.94,69100000.0
2007-09-24 02:42:00,99.94,99.96,99.93,99.96,87899999.0
2007-09-24 02:43:00,99.96,99.99,99.95,99.975,124800000.0
2007-09-24 02:44:00,99.96,99.97,99.95,99.965,196300000.0
2007-09-24 02:45:00,99.95,99.96,99.93,99.93,243400000.0
2007-09-24 02:46:00,99.93,99.94,99.88,99.89,217600000.0
2007-09-24 02:47:00,99.89,99.9,99.89,99.89,302161134.0
2007-09-24 02:48:00,99.89,99.91,99.87,99.89,212500000.0
2007-09-24 02:49:00,99.89,99.89,99.885,99.885,53600000.0
2007-09-24 02:50:00,99.89,99.9,99.89,99.89,88000000.0
2007-09-24 02:51:00,99.89,99.9,99.89,99.9,180000000.0
2007-09-24 02:52:00,99.9,99.91,99.89,99.91,341565462.0
2007-09-24 02:53:00,99.91,99.92,99.905,99.915,138400000.0
2007-09-24 02:54:00,99.915,99.94,99.915,99.94,176400000.0
2007-09-24 02:55:00,99.93,99.94,99.91,99.94,193400000.0
2007-09-24 02:56:00,99.94,99.94,99.935,99.935,24000000.0
2007-09-24 02:57:00,99.935,99.94,99.9,99.94,218400000.0
2007-09-24 02:58:00,99.94,99.94,99.91,99.925,301600000.0
2007-09-24 02:59:00,99.93,99.93,99.9,99.9,151699998.0
2007-09-24 03:00:00,99.9,99.91,99.895,99.91,120499997.0
2007-09-24 03:01:00,99.915,99.915,99.91,99.91,12000000.0
2007-09-24 03:02:00,99.91,99.915,99.91,99.91,20000000.0
2007-09-24 03:03:00,99.91,99.91,99.89,99.89,50400000.0
2007-09-24 03:04:00,99.91,99.91,99.85,99.86,491200000.0
2007-09-24 03:05:00,99.845,99.86,99.83,99.86,210399999.0
2007-09-24 03:06:00,99.86,99.9,99.855,99.9,322799999.0
2007-09-24 03:07:00,99.89,99.895,99.885,99.895,200000000.0
2007-09-24 03:08:00,99.89,99.9,99.89,99.9,146500000.0
2007-09-24 03:09:00,99.905,99.91,99.885,99.89,116800000.0
2007-09-24 03:10:00,99.9,99.91,99.895,99.905,165500000.0
2007-09-24 03:11:00,99.905,99.96,99.9,99.94,271600000.0
2007-09-24 03:12:00,99.945,99.96,99.94,99.955,87400000.0
2007-09-24 03:13:00,99.95,100.0,99.95,99.98,52000000.0
2007-09-24 03:14:00,99.97,100.005,99.97,100.005,141700000.0
2007-09-24 03:15:00,100.005,100.01,99.99,99.99,196000000.0
2007-09-24 03:16:00,100.0,100.015,99.975,100.0,266200000.0
2007-09-24 03:17:00,100.0,100.0,100.0,100.0,124000000.0
2007-09-24 03:18:00,100.0,100.0,99.985,99.985,101900000.0
2007-09-24 03:19:00,99.985,99.99,99.95,99.95,145100000.0
2007-09-24 03:20:00,99.95,99.97,99.935,99.935,89500000.0
2007-09-24 03:21:00,99.935,99.95,99.92,99.95,200800000.0
2007-09-24 03:22:00,99.945,99.97,99.945,99.97,29100000.0
2007-09-24 03:23:00,99.97,99.97,99.93,99.965,137999999.0
2007-09-24 03:24:00,99.97,100.0,99.95,99.955,163600000.0
2007-09-24 03:25:00,99.955,100.0,99.945,100.0,317400000.0
2007-09-24 03:26:00,100.0,100.0,99.96,99.96,128400000.0
2007-09-24 03:27:00,99.965,99.99,99.96,99.98,125600000.0
2007-09-24 03:28:00,99.975,100.0,99.96,99.985,39400000.0
2007-09-24 03:29:00,100.0,100.02,100.0,100.02,181800000.0
2007-09-24 03:30:00,100.02,100.04,100.02,100.035,70200000.0
2007-09-24 03:31:00,100.035,100.035,100.0,100.005,161500000.0
2007-09-24 03:32:00,100.005,100.02,100.0,100.0,163900000.0
2007-09-24 03:33:00,100.0,100.0,100.0,100.0,42100000.0
2007-09-24 03:34:00,100.0,100.02,99.99,100.005,221900000.0
2007-09-24 03:35:00,100.01,100.02,100.01,100.015,75500000.0
2007-09-24 03:36:00,100.02,100.03,100.0,100.03,289700001.0
2007-09-24 03:37:00,100.03,100.03,100.02,100.02,44800000.0
2007-09-24 03:38:00,100.01,100.01,99.995,100.0,139699999.0
2007-09-24 03:39:00,100.0,100.01,99.97,100.01,196400000.0
2007-09-24 03:40:00,100.01,100.01,99.98,100.0,363400000.0
2007-09-24 03:41:00,100.0,100.0,99.97,99.97,57400000.0
2007-09-24 03:42:00,99.97,99.975,99.97,99.97,29200000.0
2007-09-24 03:43:00,99.97,99.97,99.96,99.96,43700000.0
2007-09-24 03:44:00,99.96,99.965,99.95,99.965,40600000.0
2007-09-24 03:45:00,99.965,99.965,99.95,99.96,87100000.0
2007-09-24 03:46:00,99.96,99.965,99.96,99.96,2000000.0
2007-09-24 03:47:00,99.96,99.965,99.96,99.965,2800000.0
2007-09-24 03:48:00,99.965,99.965,99.96,99.965,6100000.0
2007-09-24 03:49:00,99.96,99.965,99.96,99.96,26200000.0
2007-09-24 03:50:00,99.96,99.965,99.95,99.95,179600000.0
2007-09-24 03:51:00,99.95,99.99,99.95,99.98,507400000.0
2007-09-24 03:52:00,99.99,100.0,99.97,99.97,183600000.0
2007-09-24 03:53:00,99.98,99.99,99.95,99.97,380100000.0
2007-09-24 03:54:00,99.97,99.98,99.95,99.97,301300000.0
2007-09-24 03:55:00,99.97,100.0,99.97,99.98,155200000.0
2007-09-24 03:56:00,99.98,99.98,99.94,99.94,162500000.0
2007-09-24 03:57:00,99.97,99.97,99.96,99.97,92900000.0
2007-09-24 03:58:00,99.97,99.98,99.96,99.98,68100000.0
2007-09-24 03:59:00,99.97,99.98,99.97,99.98,127500001.0
2007-09-24 04:00:00,99.98,99.98,99.97,99.97,150400000.0
2007-09-24 04:01:00,99.97,99.985,99.97,99.98,213600000.0
2007-09-24 04:02:00,99.98,99.98,99.97,99.97,101799999.0
2007-09-24 04:03:00,99.97,99.98,99.915,99.92,185200000.0
2007-09-24 04:04:00,99.92,99.94,99.92,99.94,226200000.0
2007-09-24 04:05:00,99.945,99.95,99.92,99.94,139300000.0
2007-09-24 04:06:00,99.925,99.96,99.91,99.95,118600000.0
2007-09-24 04:07:00,99.96,99.97,99.95,99.965,47800000.0
2007-09-24 04:08:00,99.96,99.97,99.96,99.96,73000000.0
2007-09-24 04:09:00,99.955,99.965,99.95,99.96,126500000.0
2007-09-24 04:10:00,99.96,99.96,99.94,99.94,76900000.0
2007-09-24 04:11:00,99.95,99.95,99.92,99.92,119600000.0
2007-09-24 04:12:00,99.93,99.93,99.92,99.92,107300000.0
2007-09-24 04:13:00,99.92,99.92,99.885,99.885,117700000.0
2007-09-24 04:14:00,99.89,99.89,99.88,99.89,70800000.0
2007-09-24 04:15:00,99.89,99.89,99.86,99.89,102900000.0
2007-09-24 04:16:00,99.89,99.9,99.87,99.9,248000000.0
2007-09-24 04:17:00,99.9,99.9,99.89,99.9,188800000.0
2007-09-24 04:18:00,99.9,99.9,99.875,99.89,224800000.0
2007-09-24 04:19:00,99.89,99.89,99.87,99.88,169500000.0
2007-09-24 04:20:00,99.88,99.9,99.85,99.9,304000000.0
2007-09-24 04:21:00,99.91,99.92,99.86,99.89,470400000.0
2007-09-24 04:22:00,99.89,99.89,99.85,99.89,76800000.0
2007-09-24 04:23:00,99.89,99.89,99.87,99.88,137600000.0
2007-09-24 04:24:00,99.88,99.89,99.88,99.89,98400000.0
2007-09-24 04:25:00,99.89,99.89,99.87,99.87,71200000.0
2007-09-24 04:26:00,99.88,99.9,99.87,99.89,151200000.0
2007-09-24 04:27:00,99.89,99.89,99.87,99.87,263200000.0
2007-09-24 04:28:00,99.87,99.87,99.84,99.85,200600000.0
2007-09-24 04:29:00,99.85,99.86,99.79,99.83,390500000.0
2007-09-24 04:30:00,99.83,99.84,99.81,99.83,141400000.0
2007-09-24 04:31:00,99.83,99.835,99.81,99.815,155000000.0
2007-09-24 04:32:00,99.81,99.82,99.805,99.815,207600000.0
2007-09-24 04:33:00,99.815,99.82,99.8,99.81,69200000.0
2007-09-24 04:34:00,99.81,99.81,99.805,99.805,69600000.0
2007-09-24 04:35:00,99.805,99.81,99.805,99.805,26400000.0
2007-09-24 04:36:00,99.81,99.83,99.795,99.795,150400000.0
2007-09-24 04:37:00,99.795,99.83,99.78,99.815,39200000.0
2007-09-24 04:38:00,99.815,99.83,99.81,99.82,224000000.0
2007-09-24 04:39:00,99.825,99.83,99.82,99.825,158700000.0
2007-09-24 04:40:00,99.83,99.835,99.81,99.81,88300000.0
2007-09-24 04:41:00,99.82,99.83,99.82,99.825,26000000.0
2007-09-24 04:42:00,99.825,99.825,99.82,99.825,6700000.0
2007-09-24 04:43:00,99.825,99.825,99.82,99.825,4300000.0
2007-09-24 04:44:00,99.825,99.83,99.82,99.825,79800000.0
2007-09-24 04:45:00,99.825,99.85,99.82,99.85,40400000.0
2007-09-24 04:46:00,99.845,99.85,99.83,99.84,77900000.0
2007-09-24 04:47:00,99.845,99.85,99.83,99.85,130000000.0
2007-09-24 04:48:00,99.845,99.87,99.845,99.87,59700000.0
2007-09-24 04:49:00,99.87,99.88,99.87,99.87,61600000.0
2007-09-24 04:50:00,99.87,99.87,99.81,99.84,226600000.0
2007-09-24 04:51:00,99.84,99.85,99.82,99.85,308299998.0
2007-09-24 04:52:00,99.85,99.88,99.83,99.87,261500000.0
2007-09-24 04:53:00,99.87,99.87,99.84,99.84,112500000.0
2007-09-24 04:54:00,99.84,99.84,99.83,99.84,221900000.0
2007-09-24 04:55:00,99.84,99.84,99.795,99.81,272699999.0
2007-09-24 04:56:00,99.82,99.825,99.81,99.815,277500000.0
2007-09-24 04:57:00,99.815,99.83,99.81,99.815,106000000.0
2007-09-24 04:58:00,99.815,99.82,99.795,99.81,154800000.0
2007-09-24 04:59:00,99.82,99.82,99.82,99.82,8200000.0
2007-09-24 05:00:00,99.82,99.83,99.8,99.81,318000001.0
2007-09-24 05:01:00,99.81,99.82,99.795,99.795,16800000.0
2007-09-24 05:02:00,99.795,99.81,99.775,99.79,105000000.0
2007-09-24 05:03:00,99.79,99.81,99.785,99.81,278700002.0
2007-09-24 05:04:00,99.8,99.81,99.8,99.81,44600000.0
2007-09-24 05:05:00,99.81,99.82,99.81,99.81,42500000.0
2007-09-24 05:06:00,99.81,99.81,99.8,99.81,23200000.0
2007-09-24 05:07:00,99.81,99.81,99.78,99.79,25600000.0
2007-09-24 05:08:00,99.79,99.8,99.79,99.8,16900000.0
2007-09-24 05:09:00,99.8,99.81,99.8,99.81,14200000.0
2007-09-24 05:10:00,99.8,99.81,99.8,99.81,16500000.0
2007-09-24 05:11:00,99.81,99.82,99.81,99.81,27500000.0
2007-09-24 05:12:00,99.81,99.82,99.81,99.81,36600000.0
2007-09-24 05:13:00,99.81,99.82,99.8,99.82,31300000.0
2007-09-24 05:14:00,99.815,99.82,99.8,99.81,65300000.0
2007-09-24 05:15:00,99.81,99.81,99.79,99.805,133500000.0
2007-09-24 05:16:00,99.805,99.81,99.805,99.81,1600000.0
2007-09-24 05:17:00,99.81,99.81,99.805,99.81,46400000.0
2007-09-24 05:18:00,99.81,99.81,99.78,99.795,255700000.0
2007-09-24 05:19:00,99.8,99.8,99.79,99.795,182700000.0
2007-09-24 05:20:00,99.795,99.81,99.79,99.81,153200000.0
2007-09-24 05:21:00,99.81,99.82,99.79,99.79,157600000.0
2007-09-24 05:22:00,99.79,99.8,99.78,99.785,61700000.0
2007-09-24 05:23:00,99.79,99.79,99.78,99.79,71300000.0
2007-09-24 05:24:00,99.78,99.79,99.77,99.77,67800001.0
2007-09-24 05:25:00,99.78,99.78,99.78,99.78,10100000.0
2007-09-24 05:26:00,99.78,99.78,99.765,99.77,83300000.0
2007-09-24 05:27:00,99.77,99.78,99.74,99.77,123200001.0
2007-09-24 05:28:00,99.77,99.77,99.75,99.77,52500000.0
2007-09-24 05:29:00,99.77,99.77,99.75,99.76,78900000.0
2007-09-24 05:30:00,99.76,99.76,99.71,99.735,251400000.0
2007-09-24 05:31:00,99.72,99.75,99.72,99.75,122900000.0
2007-09-24 05:32:00,99.75,99.77,99.745,99.77,368199999.0
2007-09-24 05:33:00,99.765,99.77,99.76,99.77,15100000.0
2007-09-24 05:34:00,99.765,99.77,99.76,99.76,79600000.0
2007-09-24 05:35:00,99.76,99.79,99.76,99.79,194200000.0
2007-09-24 05:36:00,99.79,99.79,99.77,99.77,111399999.0
2007-09-24 05:37:00,99.77,99.8,99.755,99.78,303200000.0
2007-09-24 05:38:00,99.78,99.81,99.76,99.81,619800000.0
2007-09-24 05:39:00,99.8,99.8,99.78,99.8,316300001.0
2007-09-24 05:40:00,99.795,99.8,99.78,99.78,134400000.0
2007-09-24 05:41:00,99.78,99.8,99.78,99.79,216200000.0
2007-09-24 05:42:00,99.79,99.81,99.78,99.81,145500000.0
2007-09-24 05:43:00,99.81,99.82,99.8,99.82,147800002.0
2007-09-24 05:44:00,99.82,99.825,99.8,99.81,108300000.0
2007-09-24 05:45:00,99.81,99.81,99.795,99.795,137700000.0
2007-09-24 05:46:00,99.8,99.8,99.78,99.79,55600000.0
2007-09-24 05:47:00,99.78,99.78,99.77,99.78,108899999.0
2007-09-24 05:48:00,99.78,99.79,99.76,99.79,166500000.0
2007-09-24 05:49:00,99.79,99.8,99.785,99.79,13600000.0
2007-09-24 05:50:00,99.79,99.79,99.78,99.78,41800000.0
2007-09-24 05:51:00,99.78,99.79,99.78,99.79,30000000.0
2007-09-24 05:52:00,99.79,99.8,99.79,99.8,59600000.0
2007-09-24 05:53:00,99.8,99.8,99.78,99.78,85300000.0
2007-09-24 05:54:00,99.78,99.8,99.77,99.77,97800000.0
2007-09-24 05:55:00,99.77,99.805,99.75,99.805,120500000.0
2007-09-24 05:56:00,99.8,99.82,99.79,99.81,101400000.0
2007-09-24 05:57:00,99.81,99.82,99.8,99.8,123700000.0
2007-09-24 05:58:00,99.8,99.8,99.79,99.79,24300000.0
2007-09-24 05:59:00,99.79,99.805,99.79,99.79,116299999.0
2007-09-24 06:00:00,99.8,99.81,99.795,99.8,139899997.0
2007-09-24 06:01:00,99.8,99.82,99.8,99.81,179399998.0
2007-09-24 06:02:00,99.81,99.81,99.81,99.81,19700000.0
2007-09-24 06:03:00,99.81,99.82,99.795,99.81,223199999.0
2007-09-24 06:04:00,99.81,99.83,99.81,99.83,143000000.0
2007-09-24 06:05:00,99.83,99.84,99.82,99.84,225600000.0
2007-09-24 06:06:00,99.84,99.84,99.8,99.82,224800000.0
2007-09-24 06:07:00,99.82,99.82,99.79,99.82,365200000.0
2007-09-24 06:08:00,99.82,99.82,99.81,99.81,73600000.0
2007-09-24 06:09:00,99.81,99.81,99.81,99.81,58700000.0
2007-09-24 06:10:00,99.81,99.815,99.81,99.815,8500000.0
2007-09-24 06:11:00,99.82,99.84,99.815,99.835,170200000.0
2007-09-24 06:12:00,99.835,99.84,99.83,99.83,100300000.0
2007-09-24 06:13:00,99.83,99.84,99.795,99.8,232300000.0
2007-09-24 06:14:00,99.8,99.8,99.78,99.78,150500000.0
2007-09-24 06:15:00,99.78,99.78,99.77,99.77,134900001.0
2007-09-24 06:16:00,99.78,99.78,99.78,99.78,72000000.0
2007-09-24 06:17:00,99.78,99.78,99.78,99.78,104000000.0
2007-09-24 06:18:00,99.78,99.79,99.76,99.78,224000000.0
2007-09-24 06:19:00,99.78,99.78,99.78,99.78,28000000.0
2007-09-24 06:20:00,99.77,99.78,99.77,99.77,197600000.0
2007-09-24 06:21:00,99.77,99.77,99.77,99.77,48000000.0
2007-09-24 06:22:00,99.77,99.77,99.76,99.76,73600000.0
2007-09-24 06:23:00,99.76,99.77,99.76,99.76,264500000.0
2007-09-24 06:24:00,99.76,99.78,99.76,99.76,536000000.0
2007-09-24 06:25:00,99.77,99.77,99.76,99.77,254400000.0
2007-09-24 06:26:00,99.77,99.78,99.77,99.78,184000000.0
2007-09-24 06:27:00,99.78,99.8,99.78,99.8,137700000.0
2007-09-24 06:28:00,99.79,99.8,99.77,99.78,211600000.0
2007-09-24 06:29:00,99.78,99.78,99.77,99.77,233600000.0
2007-09-24 06:30:00,99.77,99.78,99.76,99.77,340000000.0
2007-09-24 06:31:00,99.77,99.78,99.77,99.78,169600000.0
2007-09-24 06:32:00,99.78,99.79,99.78,99.78,100000000.0
2007-09-24 06:33:00,99.78,99.78,99.76,99.76,339900000.0
2007-09-24 06:34:00,99.76,99.76,99.75,99.76,199800000.0
2007-09-24 06:35:00,99.76,99.77,99.76,99.76,156000000.0
2007-09-24 06:36:00,99.76,99.77,99.76,99.77,76000000.0
2007-09-24 06:37:00,99.77,99.78,99.76,99.78,348800000.0
2007-09-24 06:38:00,99.78,99.78,99.75,99.76,360000000.0
2007-09-24 06:39:00,99.76,99.76,99.74,99.76,173600000.0
2007-09-24 06:40:00,99.76,99.76,99.74,99.74,176000000.0
2007-09-24 06:41:00,99.74,99.75,99.71,99.74,349600000.0
2007-09-24 06:42:00,99.74,99.74,99.73,99.73,360000000.0
2007-09-24 06:43:00,99.73,99.74,99.725,99.725,148500000.0
2007-09-24 06:44:00,99.73,99.74,99.73,99.73,192000000.0
2007-09-24 06:45:00,99.73,99.77,99.73,99.74,440000000.0
2007-09-24 06:46:00,99.74,99.75,99.72,99.74,205600000.0
2007-09-24 06:47:00,99.74,99.74,99.71,99.72,385000000.0
2007-09-24 06:48:00,99.72,99.73,99.72,99.72,240000000.0
2007-09-24 06:49:00,99.72,99.73,99.72,99.73,168000000.0
2007-09-24 06:50:00,99.73,99.73,99.73,99.73,268000000.0
2007-09-24 06:51:00,99.73,99.75,99.73,99.74,77600000.0
2007-09-24 06:52:00,99.74,99.74,99.73,99.73,72000000.0
2007-09-24 06:53:00,99.73,99.73,99.73,99.73,32000000.0
2007-09-24 06:54:00,99.73,99.73,99.7,99.7,73600000.0
2007-09-24 06:55:00,99.7,99.71,99.69,99.7,60800000.0
2007-09-24 06:56:00,99.7,99.71,99.7,99.71,6300000.0
2007-09-24 06:57:00,99.715,99.72,99.715,99.72,3000000.0
2007-09-24 06:58:00,99.72,99.72,99.71,99.71,19900000.0
2007-09-24 06:59:00,99.71,99.72,99.7,99.72,33700000.0
2007-09-24 07:00:00,99.72,99.72,99.71,99.71,29300000.0
2007-09-24 07:01:00,99.71,99.71,99.69,99.69,155500000.0
2007-09-24 07:02:00,99.69,99.715,99.685,99.685,120400000.0
2007-09-24 07:03:00,99.685,99.69,99.68,99.69,52400000.0
2007-09-24 07:04:00,99.69,99.695,99.68,99.685,63200000.0
2007-09-24 07:05:00,99.685,99.69,99.685,99.69,75100000.0
2007-09-24 07:06:00,99.69,99.69,99.685,99.69,245599997.0
2007-09-24 07:07:00,99.69,99.69,99.675,99.69,117800000.0
2007-09-24 07:08:00,99.69,99.695,99.69,99.69,175300000.0
2007-09-24 07:09:00,99.67,99.695,99.67,99.69,122500001.0
2007-09-24 07:10:00,99.69,99.695,99.69,99.69,261800002.0
2007-09-24 07:11:00,99.69,99.71,99.685,99.71,492999995.0
2007-09-24 07:12:00,99.705,99.71,99.7,99.7,125799997.0
2007-09-24 07:13:00,99.7,99.7,99.67,99.685,342199995.0
2007-09-24 07:14:00,99.68,99.68,99.66,99.67,129299999.0
2007-09-24 07:15:00,99.67,99.67,99.67,99.67,2400000.0
2007-09-24 07:16:00,99.67,99.67,99.67,99.67,6400000.0
2007-09-24 07:17:00,99.67,99.675,99.66,99.675,73199999.0
2007-09-24 07:18:00,99.675,99.675,99.66,99.66,38400000.0
2007-09-24 07:19:00,99.67,99.67,99.67,99.67,10400000.0
2007-09-24 07:20:00,99.67,99.675,99.67,99.675,42400000.0
2007-09-24 07:21:00,99.68,99.685,99.68,99.685,9600000.0
2007-09-24 07:22:00,99.685,99.69,99.685,99.685,7000000.0
2007-09-24 07:23:00,99.68,99.685,99.68,99.68,28000000.0
2007-09-24 07:24:00,99.68,99.68,99.66,99.66,255199999.0
2007-09-24 07:25:00,99.67,99.685,99.67,99.685,89200000.0
2007-09-24 07:26:00,99.68,99.69,99.68,99.69,36000000.0
2007-09-24 07:27:00,99.69,99.69,99.67,99.67,91600000.0
2007-09-24 07:28:00,99.67,99.67,99.66,99.66,83200000.0
2007-09-24 07:29:00,99.66,99.66,99.6,99.605,277099999.0
2007-09-24 07:30:00,99.605,99.61,99.575,99.585,222400000.0
2007-09-24 07:31:00,99.585,99.585,99.565,99.565,47300000.0
2007-09-24 07:32:00,99.565,99.63,99.56,99.63,489900001.0
2007-09-24 07:33:00,99.62,99.63,99.62,99.63,20000000.0
2007-09-24 07:34:00,99.63,99.63,99.63,99.63,360000000.0
2007-09-24 07:35:00,99.63,99.64,99.62,99.64,167000000.0
2007-09-24 07:36:00,99.64,99.65,99.63,99.64,548000000.0
2007-09-24 07:37:00,99.64,99.66,99.64,99.66,300000000.0
2007-09-24 07:38:00,99.66,99.68,99.66,99.66,222800000.0
2007-09-24 07:39:00,99.665,99.68,99.665,99.67,128600000.0
2007-09-24 07:40:00,99.68,99.68,99.66,99.66,152000000.0
2007-09-24 07:41:00,99.66,99.66,99.65,99.66,208000000.0
2007-09-24 07:42:00,99.66,99.68,99.66,99.675,304000000.0
2007-09-24 07:43:00,99.68,99.69,99.68,99.68,332000000.0
2007-09-24 07:44:00,99.68,99.7,99.66,99.7,224000000.0
2007-09-24 07:45:00,99.69,99.7,99.68,99.69,298700000.0
2007-09-24 07:46:00,99.69,99.69,99.68,99.69,464000000.0
2007-09-24 07:47:00,99.69,99.7,99.68,99.7,503400000.0
2007-09-24 07:48:00,99.7,99.71,99.69,99.71,296500000.0
2007-09-24 07:49:00,99.71,99.74,99.71,99.725,323200000.0
2007-09-24 07:50:00,99.725,99.74,99.72,99.735,572000000.0
2007-09-24 07:51:00,99.74,99.75,99.735,99.75,153800000.0
2007-09-24 07:52:00,99.73,99.74,99.73,99.73,195500000.0
2007-09-24 07:53:00,99.74,99.78,99.71,99.75,878500000.0
2007-09-24 07:54:00,99.75,99.79,99.75,99.76,605700001.0
2007-09-24 07:55:00,99.76,99.76,99.72,99.73,822900001.0
2007-09-24 07:56:00,99.74,99.745,99.72,99.73,276000000.0
2007-09-24 07:57:00,99.73,99.74,99.72,99.72,131800000.0
2007-09-24 07:58:00,99.73,99.75,99.73,99.745,24000000.0
2007-09-24 07:59:00,99.745,99.78,99.74,99.77,322800000.0
2007-09-24 08:00:00,99.77,99.785,99.77,99.775,177699999.0
2007-09-24 08:01:00,99.775,99.78,99.75,99.765,347199999.0
2007-09-24 08:02:00,99.765,99.8,99.76,99.8,391600000.0
2007-09-24 08:03:00,99.8,99.84,99.76,99.805,424000000.0
2007-09-24 08:04:00,99.8,99.815,99.78,99.8,810100003.0
2007-09-24 08:05:00,99.8,99.84,99.79,99.835,635400005.0
2007-09-24 08:06:00,99.835,99.85,99.83,99.84,128600000.0
2007-09-24 08:07:00,99.84,99.85,99.84,99.84,112000000.0
2007-09-24 08:08:00,99.84,99.87,99.84,99.87,242399999.0
2007-09-24 08:09:00,99.87,99.92,99.87,99.89,433700001.0
2007-09-24 08:10:00,99.89,99.905,99.87,99.88,462100002.0
2007-09-24 08:11:00,99.88,99.89,99.87,99.885,330100003.0
2007-09-24 08:12:00,99.885,99.885,99.84,99.86,270200000.0
2007-09-24 08:13:00,99.85,99.86,99.82,99.825,119000000.0
2007-09-24 08:14:00,99.83,99.835,99.78,99.79,623800012.0
2007-09-24 08:15:00,99.79,99.81,99.755,99.755,324300000.0
2007-09-24 08:16:00,99.75,99.78,99.67,99.675,514100000.0
2007-09-24 08:17:00,99.675,99.72,99.675,99.68,505600000.0
2007-09-24 08:18:00,99.68,99.72,99.645,99.71,1614600004.0
2007-09-24 08:19:00,99.72,99.725,99.64,99.66,644799996.0
2007-09-24 08:20:00,99.66,99.68,99.65,99.66,652899997.0
2007-09-24 08:21:00,99.66,99.69,99.62,99.645,709299999.0
2007-09-24 08:22:00,99.65,99.695,99.65,99.685,434900001.0
2007-09-24 08:23:00,99.685,99.69,99.65,99.66,564600000.0
2007-09-24 08:24:00,99.66,99.68,99.65,99.68,682299998.0
2007-09-24 08:25:00,99.685,99.725,99.66,99.715,480300001.0
2007-09-24 08:26:00,99.72,99.76,99.72,99.73,525700001.0
2007-09-24 08:27:00,99.75,99.75,99.71,99.74,420600000.0
2007-09-24 08:28:00,99.74,99.74,99.7,99.71,865099987.0
2007-09-24 08:29:00,99.71,99.735,99.7,99.715,664400001.0
2007-09-24 08:30:00,99.72,99.74,99.715,99.74,383100000.0
2007-09-24 08:31:00,99.74,99.76,99.74,99.76,422100001.0
2007-09-24 08:32:00,99.76,99.77,99.75,99.76,200900000.0
2007-09-24 08:33:00,99.76,99.76,99.72,99.73,159600000.0
2007-09-24 08:34:00,99.73,99.76,99.72,99.745,263100000.0
2007-09-24 08:35:00,99.75,99.76,99.75,99.75,166900000.0
2007-09-24 08:36:00,99.75,99.775,99.74,99.75,263200003.0
2007-09-24 08:37:00,99.75,99.76,99.74,99.75,69300000.0
2007-09-24 08:38:00,99.75,99.755,99.735,99.75,186400002.0
2007-09-24 08:39:00,99.755,99.77,99.75,99.76,552800000.0
2007-09-24 08:40:00,99.76,99.78,99.745,99.78,476000000.0
2007-09-24 08:41:00,99.78,99.84,99.78,99.83,1012800000.0
2007-09-24 08:42:00,99.83,99.83,99.78,99.78,612500000.0
2007-09-24 08:43:00,99.79,99.8,99.77,99.775,937400000.0
2007-09-24 08:44:00,99.775,99.8,99.775,99.78,678600000.0
2007-09-24 08:45:00,99.78,99.79,99.765,99.78,464800000.0
2007-09-24 08:46:00,99.77,99.78,99.76,99.78,699200000.0
2007-09-24 08:47:00,99.78,99.79,99.76,99.77,589000000.0
2007-09-24 08:48:00,99.76,99.77,99.75,99.76,387800000.0
2007-09-24 08:49:00,99.76,99.77,99.74,99.77,604300000.0
2007-09-24 08:50:00,99.77,99.77,99.72,99.74,656900000.0
2007-09-24 08:51:00,99.74,99.74,99.72,99.74,512200001.0
2007-09-24 08:52:00,99.74,99.75,99.72,99.75,449600000.0
2007-09-24 08:53:00,99.76,99.77,99.75,99.76,374900000.0
2007-09-24 08:54:00,99.74,99.75,99.73,99.73,550700000.0
2007-09-24 08:55:00,99.73,99.73,99.69,99.69,693600000.0
2007-09-24 08:56:00,99.69,99.72,99.69,99.71,677600000.0
2007-09-24 08:57:00,99.71,99.71,99.69,99.7,350200000.0
2007-09-24 08:58:00,99.71,99.71,99.68,99.7,636900000.0
2007-09-24 08:59:00,99.7,99.72,99.7,99.72,564000000.0
2007-09-24 09:00:00,99.705,99.72,99.675,99.69,361300000.0
2007-09-24 09:01:00,99.69,99.72,99.675,99.69,344000000.0
2007-09-24 09:02:00,99.69,99.71,99.67,99.68,486400000.0
2007-09-24 09:03:00,99.68,99.71,99.63,99.65,921600000.0
2007-09-24 09:04:00,99.64,99.66,99.62,99.64,622300000.0
2007-09-24 09:05:00,99.625,99.67,99.625,99.66,259200000.0
2007-09-24 09:06:00,99.66,99.66,99.6,99.615,785900000.0
2007-09-24 09:07:00,99.615,99.63,99.6,99.61,899900000.0
2007-09-24 09:08:00,99.61,99.62,99.6,99.62,593300000.0
2007-09-24 09:09:00,99.62,99.64,99.615,99.63,198000001.0
2007-09-24 09:10:00,99.63,99.69,99.63,99.68,585100006.0
2007-09-24 09:11:00,99.68,99.72,99.68,99.71,609100006.0
2007-09-24 09:12:00,99.71,99.71,99.69,99.69,75699999.0
2007-09-24 09:13:00,99.685,99.69,99.68,99.69,165800000.0
2007-09-24 09:14:00,99.69,99.71,99.68,99.7,115500000.0
2007-09-24 09:15:00,99.7,99.72,99.69,99.71,481300000.0
2007-09-24 09:16:00,99.71,99.71,99.7,99.705,207200001.0
2007-09-24 09:17:00,99.705,99.72,99.7,99.71,424400002.0
2007-09-24 09:18:00,99.72,99.73,99.715,99.725,339600003.0
2007-09-24 09:19:00,99.74,99.76,99.725,99.76,783700000.0
2007-09-24 09:20:00,99.76,99.77,99.75,99.76,182400000.0
2007-09-24 09:21:00,99.77,99.79,99.76,99.79,239200000.0
2007-09-24 09:22:00,99.78,99.81,99.77,99.79,846600000.0
2007-09-24 09:23:00,99.8,99.83,99.78,99.83,795300000.0
2007-09-24 09:24:00,99.83,99.85,99.8,99.83,454500000.0
2007-09-24 09:25:00,99.83,99.83,99.78,99.79,647800000.0
2007-09-24 09:26:00,99.79,99.79,99.75,99.77,458400000.0
2007-09-24 09:27:00,99.77,99.77,99.74,99.75,294400000.0
2007-09-24 09:28:00,99.76,99.78,99.71,99.74,1086900000.0
2007-09-24 09:29:00,99.74,99.74,99.67,99.69,702400005.0
2007-09-24 09:30:00,99.69,99.74,99.69,99.74,343300000.0
2007-09-24 09:31:00,99.73,99.75,99.73,99.73,962700013.0
2007-09-24 09:32:00,99.74,99.74,99.72,99.725,253599999.0
2007-09-24 09:33:00,99.73,99.74,99.7,99.7,351899998.0
2007-09-24 09:34:00,99.7,99.72,99.69,99.705,106900001.0
2007-09-24 09:35:00,99.705,99.715,99.655,99.66,459800000.0
2007-09-24 09:36:00,99.66,99.67,99.63,99.645,529199998.0
2007-09-24 09:37:00,99.65,99.655,99.64,99.645,141600001.0
2007-09-24 09:38:00,99.64,99.665,99.64,99.66,316400001.0
2007-09-24 09:39:00,99.66,99.66,99.61,99.61,270100000.0
2007-09-24 09:40:00,99.61,99.62,99.58,99.6,393900003.0
2007-09-24 09:41:00,99.6,99.63,99.59,99.615,1155799996.0
2007-09-24 09:42:00,99.62,99.62,99.615,99.615,82500000.0
2007-09-24 09:43:00,99.615,99.625,99.55,99.57,179500000.0
2007-09-24 09:44:00,99.57,99.57,99.53,99.545,848300005.0
2007-09-24 09:45:00,99.545,99.56,99.54,99.55,182500000.0
2007-09-24 09:46:00,99.55,99.56,99.55,99.55,130500000.0
2007-09-24 09:47:00,99.55,99.57,99.55,99.56,181800001.0
2007-09-24 09:48:00,99.56,99.565,99.54,99.55,832300000.0
2007-09-24 09:49:00,99.55,99.57,99.54,99.565,123200000.0
2007-09-24 09:50:00,99.56,99.57,99.55,99.57,315700000.0
2007-09-24 09:51:00,99.57,99.57,99.57,99.57,27200000.0
2007-09-24 09:52:00,99.57,99.57,99.545,99.545,265700003.0
2007-09-24 09:53:00,99.545,99.57,99.54,99.57,611000000.0
2007-09-24 09:54:00,99.56,99.57,99.56,99.57,175799998.0
2007-09-24 09:55:00,99.56,99.56,99.51,99.52,603100000.0
2007-09-24 09:56:00,99.52,99.53,99.51,99.525,403100002.0
2007-09-24 09:57:00,99.52,99.53,99.52,99.52,486000000.0
2007-09-24 09:58:00,99.52,99.55,99.52,99.54,547500002.0
2007-09-24 09:59:00,99.54,99.56,99.54,99.55,219800000.0
2007-09-24 10:00:00,99.55,99.56,99.545,99.56,376000000.0
2007-09-24 10:01:00,99.56,99.58,99.56,99.58,423500004.0
2007-09-24 10:02:00,99.58,99.59,99.575,99.59,454799999.0
2007-09-24 10:03:00,99.59,99.6,99.58,99.6,289600000.0
2007-09-24 10:04:00,99.59,99.61,99.55,99.605,1467899999.0
2007-09-24 10:05:00,99.61,99.625,99.58,99.59,631199991.0
2007-09-24 10:06:00,99.58,99.61,99.57,99.6,151600000.0
2007-09-24 10:07:00,99.59,99.61,99.58,99.6,776900000.0
2007-09-24 10:08:00,99.6,99.61,99.59,99.6,502700000.0
2007-09-24 10:09:00,99.6,99.6,99.58,99.58,444800001.0
2007-09-24 10:10:00,99.58,99.59,99.58,99.59,318300000.0
2007-09-24 10:11:00,99.59,99.59,99.585,99.585,14200000.0
2007-09-24 10:12:00,99.57,99.6,99.57,99.6,383699998.0
2007-09-24 10:13:00,99.6,99.61,99.59,99.6,162400000.0
2007-09-24 10:14:00,99.6,99.6,99.565,99.57,590999996.0
2007-09-24 10:15:00,99.57,99.6,99.56,99.57,654600000.0
2007-09-24 10:16:00,99.57,99.57,99.56,99.57,327200000.0
2007-09-24 10:17:00,99.57,99.57,99.55,99.56,126400000.0
2007-09-24 10:18:00,99.56,99.56,99.54,99.55,376800000.0
2007-09-24 10:19:00,99.55,99.55,99.535,99.54,467200000.0
2007-09-24 10:20:00,99.55,99.55,99.485,99.52,851800000.0
2007-09-24 10:21:00,99.52,99.53,99.52,99.53,301600000.0
2007-09-24 10:22:00,99.53,99.58,99.53,99.57,391200000.0
2007-09-24 10:23:00,99.57,99.57,99.57,99.57,41600000.0
2007-09-24 10:24:00,99.57,99.57,99.53,99.56,489400000.0
2007-09-24 10:25:00,99.56,99.57,99.55,99.57,117700000.0
2007-09-24 10:26:00,99.57,99.58,99.55,99.57,232000000.0
2007-09-24 10:27:00,99.575,99.59,99.57,99.59,228000000.0
2007-09-24 10:28:00,99.59,99.6,99.58,99.58,228000000.0
2007-09-24 10:29:00,99.59,99.61,99.56,99.58,1282999996.0
2007-09-24 10:30:00,99.58,99.58,99.48,99.49,1233500000.0
2007-09-24 10:31:00,99.49,99.54,99.47,99.54,917300000.0
2007-09-24 10:32:00,99.53,99.55,99.51,99.52,767899995.0
2007-09-24 10:33:00,99.52,99.53,99.52,99.53,27600000.0
2007-09-24 10:34:00,99.529,99.563,99.496,99.557,1361599999.0
2007-09-24 10:35:00,99.554,99.568,99.529,99.553,1548699998.0
2007-09-24 10:36:00,99.518,99.55,99.488,99.492,1814600001.0
2007-09-24 10:37:00,99.48,99.529,99.468,99.523,1785800004.0
2007-09-24 10:38:00,99.499,99.626,99.47,99.624,650799998.0
2007-09-24 10:39:00,99.616,99.633,99.551,99.588,952399999.0
2007-09-24 10:40:00,99.594,99.62,99.561,99.594,1196400000.0
2007-09-24 10:41:00,99.63,99.655,99.62,99.655,1458699999.0
2007-09-24 10:42:00,99.65,99.67,99.63,99.64,1034800001.0
2007-09-24 10:43:00,99.64,99.675,99.625,99.63,715399999.0
2007-09-24 10:44:00,99.63,99.64,99.6,99.6,355200000.0
2007-09-24 10:45:00,99.6,99.615,99.55,99.595,907899990.0
2007-09-24 10:46:00,99.595,99.625,99.59,99.62,410399997.0
2007-09-24 10:47:00,99.62,99.635,99.615,99.62,325099998.0
2007-09-24 10:48:00,99.62,99.635,99.61,99.62,150400000.0
2007-09-24 10:49:00,99.62,99.625,99.6,99.6,340800000.0
2007-09-24 10:50:00,99.6,99.67,99.6,99.67,451299998.0
2007-09-24 10:51:00,99.665,99.665,99.635,99.635,417600003.0
2007-09-24 10:52:00,99.635,99.64,99.555,99.57,1309800003.0
2007-09-24 10:53:00,99.57,99.59,99.56,99.59,635100002.0
2007-09-24 10:54:00,99.59,99.59,99.575,99.59,396000000.0
2007-09-24 10:55:00,99.59,99.605,99.585,99.6,91200000.0
2007-09-24 10:56:00,99.595,99.64,99.59,99.625,1935700003.0
2007-09-24 10:57:00,99.62,99.65,99.605,99.65,810400000.0
2007-09-24 10:58:00,99.64,99.65,99.64,99.64,1077600000.0
2007-09-24 10:59:00,99.64,99.64,99.62,99.635,459200000.0
2007-09-24 11:00:00,99.635,99.64,99.59,99.62,856799997.0
2007-09-24 11:01:00,99.62,99.645,99.6,99.61,967899998.0
2007-09-24 11:02:00,99.6,99.66,99.6,99.655,461800003.0
2007-09-24 11:03:00,99.655,99.67,99.63,99.64,894800009.0
2007-09-24 11:04:00,99.65,99.65,99.61,99.63,638299998.0
2007-09-24 11:05:00,99.63,99.64,99.62,99.62,976500000.0
2007-09-24 11:06:00,99.63,99.65,99.62,99.63,454800000.0
2007-09-24 11:07:00,99.64,99.64,99.6,99.63,338400000.0
2007-09-24 11:08:00,99.62,99.64,99.61,99.64,283700000.0
2007-09-24 11:09:00,99.635,99.65,99.63,99.65,157800000.0
2007-09-24 11:10:00,99.65,99.68,99.65,99.665,275100002.0
2007-09-24 11:11:00,99.665,99.71,99.655,99.7,310400000.0
2007-09-24 11:12:00,99.71,99.725,99.7,99.72,320500003.0
2007-09-24 11:13:00,99.72,99.75,99.72,99.73,277300000.0
2007-09-24 11:14:00,99.73,99.74,99.72,99.74,202399999.0
2007-09-24 11:15:00,99.735,99.74,99.72,99.72,276100000.0
2007-09-24 11:16:00,99.72,99.73,99.71,99.73,417300006.0
2007-09-24 11:17:00,99.73,99.79,99.73,99.775,853300004.0
2007-09-24 11:18:00,99.77,99.8,99.77,99.77,932600005.0
2007-09-24 11:19:00,99.77,99.79,99.735,99.745,592900008.0
2007-09-24 11:20:00,99.745,99.75,99.74,99.75,334400001.0
2007-09-24 11:21:00,99.755,99.765,99.74,99.74,362399997.0
2007-09-24 11:22:00,99.745,99.755,99.74,99.74,442500000.0
2007-09-24 11:23:00,99.74,99.785,99.74,99.78,422100000.0
2007-09-24 11:24:00,99.78,99.78,99.77,99.77,78700000.0
2007-09-24 11:25:00,99.77,99.8,99.77,99.79,376400000.0
2007-09-24 11:26:00,99.78,99.79,99.745,99.76,862500000.0
2007-09-24 11:27:00,99.76,99.79,99.76,99.77,883200000.0
2007-09-24 11:28:00,99.77,99.77,99.76,99.77,487900000.0
2007-09-24 11:29:00,99.77,99.78,99.75,99.76,992900000.0
2007-09-24 11:30:00,99.76,99.76,99.73,99.75,539999998.0
2007-09-24 11:31:00,99.75,99.76,99.74,99.75,402200000.0
2007-09-24 11:32:00,99.75,99.76,99.75,99.75,371200000.0
2007-09-24 11:33:00,99.76,99.8,99.75,99.79,705699998.0
2007-09-24 11:34:00,99.79,99.81,99.78,99.81,581300000.0
2007-09-24 11:35:00,99.81,99.84,99.8,99.84,809499996.0
2007-09-24 11:36:00,99.84,99.85,99.81,99.82,729600000.0
2007-09-24 11:37:00,99.82,99.83,99.815,99.82,180000000.0
2007-09-24 11:38:00,99.825,99.825,99.77,99.77,206800000.0
2007-09-24 11:39:00,99.77,99.78,99.76,99.77,146200000.0
2007-09-24 11:40:00,99.77,99.77,99.74,99.745,52100000.0
2007-09-24 11:41:00,99.74,99.75,99.73,99.75,144500002.0
2007-09-24 11:42:00,99.75,99.76,99.75,99.755,94300000.0
2007-09-24 11:43:00,99.75,99.76,99.75,99.76,250700000.0
2007-09-24 11:44:00,99.76,99.82,99.76,99.81,356700000.0
2007-09-24 11:45:00,99.82,99.82,99.79,99.79,446700004.0
2007-09-24 11:46:00,99.79,99.8,99.77,99.8,398300001.0
2007-09-24 11:47:00,99.8,99.81,99.79,99.805,147600000.0
2007-09-24 11:48:00,99.81,99.82,99.805,99.81,130800000.0
2007-09-24 11:49:00,99.78,99.8,99.78,99.795,126100000.0
2007-09-24 11:50:00,99.8,99.8,99.75,99.78,521100000.0
2007-09-24 11:51:00,99.77,99.79,99.75,99.78,491800000.0
2007-09-24 11:52:00,99.77,99.8,99.76,99.78,419300000.0
2007-09-24 11:53:00,99.77,99.78,99.77,99.78,115000000.0
2007-09-24 11:54:00,99.78,99.8,99.765,99.79,462100006.0
2007-09-24 11:55:00,99.79,99.79,99.775,99.785,248300001.0
2007-09-24 11:56:00,99.79,99.79,99.78,99.78,301800001.0
2007-09-24 11:57:00,99.78,99.81,99.77,99.8,867300000.0
2007-09-24 11:58:00,99.795,99.82,99.785,99.805,1076700002.0
2007-09-24 11:59:00,99.805,99.865,99.8,99.86,1339400002.0
2007-09-24 12:00:00,99.87,99.89,99.85,99.89,653500002.0
2007-09-24 12:01:00,99.88,99.9,99.88,99.9,348000002.0
2007-09-24 12:02:00,99.9,99.975,99.9,99.955,1621699991.0
2007-09-24 12:03:00,99.955,99.97,99.95,99.96,1598100026.0
2007-09-24 12:04:00,99.965,99.98,99.94,99.97,887400002.0
2007-09-24 12:05:00,99.96,99.97,99.945,99.96,421500000.0
2007-09-24 12:06:00,99.96,99.96,99.95,99.95,244000000.0
2007-09-24 12:07:00,99.94,99.965,99.94,99.955,197600000.0
2007-09-24 12:08:00,99.955,99.955,99.93,99.95,282100000.0
2007-09-24 12:09:00,99.95,99.95,99.93,99.95,261600000.0
2007-09-24 12:10:00,99.95,99.96,99.93,99.945,659000002.0
2007-09-24 12:11:00,99.94,99.94,99.925,99.925,194200002.0
2007-09-24 12:12:00,99.925,99.925,99.88,99.89,805600003.0
2007-09-24 12:13:00,99.89,99.905,99.89,99.895,414800005.0
2007-09-24 12:14:00,99.89,99.905,99.87,99.89,1274599996.0
2007-09-24 12:15:00,99.89,99.91,99.89,99.905,708399994.0
2007-09-24 12:16:00,99.905,99.92,99.89,99.91,281500000.0
2007-09-24 12:17:00,99.905,99.905,99.88,99.885,336599999.0
2007-09-24 12:18:00,99.885,99.89,99.86,99.88,629699994.0
2007-09-24 12:19:00,99.88,99.9,99.86,99.89,923799998.0
2007-09-24 12:20:00,99.89,99.91,99.88,99.89,786400000.0
2007-09-24 12:21:00,99.89,99.9,99.88,99.9,402899998.0
2007-09-24 12:22:00,99.9,99.91,99.89,99.89,731199998.0
2007-09-24 12:23:00,99.9,99.91,99.85,99.86,1180800002.0
2007-09-24 12:24:00,99.86,99.86,99.83,99.84,634800000.0
2007-09-24 12:25:00,99.83,99.86,99.82,99.83,1623100009.0
2007-09-24 12:26:00,99.83,99.83,99.785,99.79,1072400000.0
2007-09-24 12:27:00,99.79,99.8,99.74,99.765,1135600000.0
2007-09-24 12:28:00,99.77,99.835,99.77,99.81,906300003.0
2007-09-24 12:29:00,99.79,99.82,99.79,99.8,1062499983.0
2007-09-24 12:30:00,99.805,99.86,99.79,99.86,449900001.0
2007-09-24 12:31:00,99.86,99.88,99.85,99.85,669199996.0
2007-09-24 12:32:00,99.86,99.92,99.86,99.89,1219200004.0
2007-09-24 12:33:00,99.89,99.93,99.88,99.93,1074999994.0
2007-09-24 12:34:00,99.93,99.93,99.9,99.93,915999997.0
2007-09-24 12:35:00,99.93,99.95,99.92,99.95,1125900010.0
2007-09-24 12:36:00,99.95,100.0,99.94,99.995,530900002.0
2007-09-24 12:37:00,100.0,100.01,99.99,99.99,1176200004.0
2007-09-24 12:38:00,99.99,100.0,99.99,100.0,211199998.0
2007-09-24 12:39:00,100.0,100.0,99.99,99.99,78799999.0
2007-09-24 12:40:00,99.985,100.0,99.94,99.965,96000000.0
2007-09-24 12:41:00,99.965,99.965,99.94,99.94,248700000.0
2007-09-24 12:42:00,99.95,99.96,99.94,99.95,329300001.0
2007-09-24 12:43:00,99.95,99.95,99.89,99.89,799800002.0
2007-09-24 12:44:00,99.89,99.91,99.88,99.9,261600001.0
2007-09-24 12:45:00,99.895,99.93,99.89,99.93,574100000.0
2007-09-24 12:46:00,99.93,99.93,99.89,99.895,200900000.0
2007-09-24 12:47:00,99.895,99.93,99.88,99.93,476800001.0
2007-09-24 12:48:00,99.92,99.96,99.92,99.96,353299996.0
2007-09-24 12:49:00,99.96,99.98,99.93,99.97,737700004.0
2007-09-24 12:50:00,99.96,99.98,99.94,99.94,173600000.0
2007-09-24 12:51:00,99.94,99.96,99.94,99.95,169500000.0
2007-09-24 12:52:00,99.95,99.95,99.92,99.92,131999999.0
2007-09-24 12:53:00,99.95,99.95,99.91,99.92,348000000.0
2007-09-24 12:54:00,99.92,99.92,99.87,99.89,555399997.0
2007-09-24 12:55:00,99.89,99.91,99.88,99.91,610800006.0
2007-09-24 12:56:00,99.91,99.92,99.9,99.91,85800000.0
2007-09-24 12:57:00,99.91,99.91,99.88,99.9,479999997.0
2007-09-24 12:58:00,99.9,99.9,99.88,99.9,517999991.0
2007-09-24 12:59:00,99.89,99.9,99.88,99.88,201600000.0
2007-09-24 13:00:00,99.89,99.89,99.83,99.845,589900000.0
2007-09-24 13:01:00,99.85,99.855,99.84,99.85,458000015.0
2007-09-24 13:02:00,99.84,99.87,99.84,99.865,333700010.0
2007-09-24 13:03:00,99.865,99.87,99.85,99.86,96500000.0
2007-09-24 13:04:00,99.865,99.9,99.865,99.895,132000000.0
2007-09-24 13:05:00,99.895,99.94,99.895,99.915,182200000.0
2007-09-24 13:06:00,99.915,99.94,99.89,99.94,440599998.0
2007-09-24 13:07:00,99.94,99.98,99.94,99.96,682000007.0
2007-09-24 13:08:00,99.96,100.01,99.95,100.01,283399999.0
2007-09-24 13:09:00,100.0,100.04,99.99,100.02,742900001.0
2007-09-24 13:10:00,100.03,100.04,100.01,100.01,459177962.0
2007-09-24 13:11:00,100.02,100.02,99.98,100.02,364100000.0
2007-09-24 13:12:00,100.01,100.02,99.99,100.0,2108700013.0
2007-09-24 13:13:00,100.0,100.0,100.0,100.0,480800000.0
2007-09-24 13:14:00,100.0,100.0,99.97,99.98,248300000.0
2007-09-24 13:15:00,99.98,99.98,99.97,99.97,187200000.0
2007-09-24 13:16:00,99.97,99.98,99.96,99.97,448799998.0
2007-09-24 13:17:00,99.98,100.03,99.98,100.02,689200005.0
2007-09-24 13:18:00,100.02,100.03,100.015,100.03,621400001.0
2007-09-24 13:19:00,100.03,100.04,100.01,100.01,907399990.0
2007-09-24 13:20:00,100.01,100.03,99.97,100.0,2124900011.0
2007-09-24 13:21:00,100.0,100.015,100.0,100.0,397899998.0
2007-09-24 13:22:00,100.0,100.01,99.98,99.98,203700001.0
2007-09-24 13:23:00,99.98,100.0,99.97,100.0,255300000.0
2007-09-24 13:24:00,100.0,100.0,100.0,100.0,440800000.0
2007-09-24 13:25:00,100.0,100.0,99.93,99.945,643700006.0
2007-09-24 13:26:00,99.945,99.97,99.94,99.97,442199996.0
2007-09-24 13:27:00,99.97,99.99,99.97,99.98,101600000.0
2007-09-24 13:28:00,99.98,100.01,99.98,100.0,294400002.0
2007-09-24 13:29:00,100.01,100.04,100.0,100.03,1047600000.0
2007-09-24 13:30:00,100.03,100.03,99.95,99.97,1339200004.0
2007-09-24 13:31:00,99.97,99.97,99.94,99.97,851200000.0
2007-09-24 13:32:00,99.97,99.97,99.94,99.95,550400004.0
2007-09-24 13:33:00,99.945,99.97,99.93,99.93,1053600000.0
2007-09-24 13:34:00,99.93,99.94,99.92,99.94,1732000000.0
2007-09-24 13:35:00,99.94,99.94,99.92,99.92,501599998.0
2007-09-24 13:36:00,99.93,99.94,99.89,99.9,1129799997.0
2007-09-24 13:37:00,99.9,99.92,99.89,99.9,1311199999.0
2007-09-24 13:38:00,99.89,99.92,99.89,99.915,1244099988.0
2007-09-24 13:39:00,99.92,99.93,99.9,99.91,721300001.0
2007-09-24 13:40:00,99.91,99.94,99.91,99.93,652799997.0
2007-09-24 13:41:00,99.93,99.94,99.92,99.93,237700000.0
2007-09-24 13:42:00,99.93,99.94,99.91,99.92,1206400000.0
2007-09-24 13:43:00,99.89,99.91,99.87,99.87,1394500000.0
2007-09-24 13:44:00,99.88,99.89,99.86,99.87,1394500000.0
2007-09-24 13:45:00,99.86,99.87,99.84,99.86,585599998.0
2007-09-24 13:46:00,99.86,99.86,99.84,99.85,904683641.0
2007-09-24 13:47:00,99.85,99.89,99.85,99.89,822576467.0
2007-09-24 13:48:00,99.89,99.89,99.86,99.88,1128500000.0
2007-09-24 13:49:00,99.88,99.895,99.87,99.885,287200000.0
2007-09-24 13:50:00,99.89,99.9,99.89,99.9,266100002.0
2007-09-24 13:51:00,99.91,99.95,99.88,99.925,802899998.0
2007-09-24 13:52:00,99.925,99.935,99.9,99.935,650400000.0
2007-09-24 13:53:00,99.93,99.945,99.92,99.93,313599998.0
2007-09-24 13:54:00,99.93,99.93,99.9,99.9,591999993.0
2007-09-24 13:55:00,99.9,99.915,99.9,99.91,448800002.0
2007-09-24 13:56:00,99.91,99.91,99.87,99.885,615500003.0
2007-09-24 13:57:00,99.885,99.89,99.86,99.86,157800004.0
2007-09-24 13:58:00,99.86,99.88,99.83,99.87,1605800005.0
2007-09-24 13:59:00,99.87,99.91,99.87,99.91,1029999992.0
2007-09-24 14:00:00,99.91,99.94,99.88,99.895,1602900015.0
2007-09-24 14:01:00,99.895,99.895,99.82,99.85,1062300016.0
2007-09-24 14:02:00,99.85,99.86,99.835,99.845,370800000.0
2007-09-24 14:03:00,99.85,99.85,99.83,99.83,344600004.0
2007-09-24 14:04:00,99.83,99.85,99.78,99.78,822399996.0
2007-09-24 14:05:00,99.805,99.875,99.8,99.865,822399996.0
2007-09-24 14:06:00,99.865,99.875,99.84,99.86,1223400013.0
2007-09-24 14:07:00,99.86,99.92,99.85,99.915,1507799992.0
2007-09-24 14:08:00,99.91,99.95,99.91,99.95,459399993.0
2007-09-24 14:09:00,99.95,99.975,99.94,99.96,812299995.0
2007-09-24 14:10:00,99.955,99.97,99.94,99.95,366400001.0
2007-09-24 14:11:00,99.95,99.95,99.875,99.895,619800000.0
2007-09-24 14:12:00,99.895,99.91,99.87,99.89,901500009.0
2007-09-24 14:13:00,99.89,99.9,99.87,99.87,918000013.0
2007-09-24 14:14:00,99.87,99.9,99.86,99.89,2126200008.0
2007-09-24 14:15:00,99.89,99.92,99.88,99.91,1213200000.0
2007-09-24 14:16:00,99.9,99.93,99.9,99.91,880799985.0
2007-09-24 14:17:00,99.91,99.91,99.865,99.88,1428599994.0
2007-09-24 14:18:00,99.88,99.92,99.87,99.905,536700007.0
2007-09-24 14:19:00,99.905,99.975,99.905,99.95,881699995.0
2007-09-24 14:20:00,99.96,99.98,99.94,99.96,879200005.0
2007-09-24 14:21:00,99.96,99.97,99.94,99.94,699300000.0
2007-09-24 14:22:00,99.95,99.96,99.91,99.91,1153200016.0
2007-09-24 14:23:00,99.91,99.91,99.87,99.88,1027899999.0
2007-09-24 14:24:00,99.88,99.88,99.835,99.85,1231099997.0
2007-09-24 14:25:00,99.85,99.87,99.83,99.87,1167700013.0
2007-09-24 14:26:00,99.87,99.87,99.83,99.84,1923400000.0
2007-09-24 14:27:00,99.84,99.84,99.81,99.84,1200000000.0
2007-09-24 14:28:00,99.84,99.89,99.82,99.89,1424500005.0
2007-09-24 14:29:00,99.88,99.9,99.88,99.89,267299999.0
2007-09-24 14:30:00,99.89,99.9,99.87,99.87,299400000.0
2007-09-24 14:31:00,99.87,99.9,99.865,99.89,405500000.0
2007-09-24 14:32:00,99.89,99.9,99.86,99.865,207800002.0
2007-09-24 14:33:00,99.865,99.88,99.86,99.87,735100002.0
2007-09-24 14:34:00,99.87,99.88,99.85,99.88,1182800007.0
2007-09-24 14:35:00,99.88,99.88,99.85,99.86,151600000.0
2007-09-24 14:36:00,99.86,99.87,99.82,99.82,1497800000.0
2007-09-24 14:37:00,99.82,99.83,99.82,99.83,285199999.0
2007-09-24 14:38:00,99.83,99.84,99.82,99.82,682599998.0
2007-09-24 14:39:00,99.82,99.84,99.81,99.84,507100000.0
2007-09-24 14:40:00,99.84,99.84,99.84,99.84,161600000.0
2007-09-24 14:41:00,99.84,99.85,99.82,99.84,336200005.0
2007-09-24 14:42:00,99.84,99.86,99.83,99.86,790400012.0
2007-09-24 14:43:00,99.86,99.89,99.86,99.88,530600003.0
2007-09-24 14:44:00,99.89,99.92,99.88,99.91,785999998.0
2007-09-24 14:45:00,99.91,99.93,99.9,99.91,346900001.0
2007-09-24 14:46:00,99.905,99.91,99.895,99.91,59500000.0
2007-09-24 14:47:00,99.91,99.92,99.88,99.92,862099998.0
2007-09-24 14:48:00,99.92,99.93,99.88,99.915,1970800003.0
2007-09-24 14:49:00,99.915,99.92,99.88,99.9,1055200010.0
2007-09-24 14:50:00,99.9,99.91,99.88,99.905,1491199975.0
2007-09-24 14:51:00,99.91,99.93,99.91,99.92,664800003.0
2007-09-24 14:52:00,99.92,99.92,99.86,99.88,622900000.0
2007-09-24 14:53:00,99.88,99.94,99.86,99.94,1476400000.0
2007-09-24 14:54:00,99.94,99.94,99.85,99.86,1402799994.0
2007-09-24 14:55:00,99.865,99.87,99.84,99.85,1402799994.0
2007-09-24 14:56:00,99.85,99.86,99.81,99.86,790000000.0
2007-09-24 14:57:00,99.83,99.89,99.82,99.87,585699998.0
2007-09-24 14:58:00,99.875,99.88,99.82,99.83,585699998.0
2007-09-24 14:59:00,99.83,99.835,99.76,99.77,1096199998.0
2007-09-24 15:00:00,99.75,99.83,99.75,99.82,1031600007.0
2007-09-24 15:01:00,99.82,99.84,99.805,99.81,1031600007.0
2007-09-24 15:02:00,99.81,99.87,99.81,99.87,472400003.0
2007-09-24 15:03:00,99.87,99.87,99.83,99.835,736400000.0
2007-09-24 15:04:00,99.835,99.895,99.82,99.88,1429099996.0
2007-09-24 15:05:00,99.88,99.89,99.85,99.85,610700000.0
2007-09-24 15:06:00,99.85,99.885,99.85,99.87,626500000.0
2007-09-24 15:07:00,99.87,99.87,99.83,99.855,901100002.0
2007-09-24 15:08:00,99.855,99.855,99.83,99.85,858999999.0
2007-09-24 15:09:00,99.85,99.865,99.83,99.85,1067500000.0
2007-09-24 15:10:00,99.845,99.86,99.83,99.86,2129000004.0
2007-09-24 15:11:00,99.86,99.87,99.83,99.855,749499993.0
2007-09-24 15:12:00,99.855,99.855,99.83,99.83,211899996.0
2007-09-24 15:13:00,99.835,99.84,99.83,99.84,146699999.0
2007-09-24 15:14:00,99.84,99.86,99.81,99.86,1406900011.0
2007-09-24 15:15:00,99.86,99.86,99.83,99.85,138400000.0
2007-09-24 15:16:00,99.85,99.87,99.84,99.85,458300000.0
2007-09-24 15:17:00,99.86,99.86,99.83,99.85,315500002.0
2007-09-24 15:18:00,99.85,99.86,99.83,99.85,555200000.0
2007-09-24 15:19:00,99.85,99.85,99.83,99.84,237600000.0
2007-09-24 15:20:00,99.84,99.84,99.82,99.83,868600000.0
2007-09-24 15:21:00,99.83,99.83,99.82,99.825,1383800000.0
2007-09-24 15:22:00,99.825,99.825,99.78,99.78,796299999.0
2007-09-24 15:23:00,99.78,99.81,99.78,99.8,1094900000.0
2007-09-24 15:24:00,99.8,99.81,99.75,99.765,1433199993.0
2007-09-24 15:25:00,99.76,99.77,99.71,99.72,554400000.0
2007-09-24 15:26:00,99.72,99.72,99.68,99.69,1030900003.0
2007-09-24 15:27:00,99.69,99.76,99.675,99.76,676500000.0
2007-09-24 15:28:00,99.76,99.77,99.715,99.72,518600000.0
2007-09-24 15:29:00,99.71,99.71,99.68,99.69,1734399989.0
2007-09-24 15:30:00,99.7,99.73,99.69,99.7,1734399989.0
2007-09-24 15:31:00,99.7,99.71,99.68,99.71,541600000.0
2007-09-24 15:32:00,99.71,99.75,99.69,99.74,1666400000.0
2007-09-24 15:33:00,99.74,99.79,99.73,99.73,1444799996.0
2007-09-24 15:34:00,99.74,99.76,99.71,99.74,930000000.0
2007-09-24 15:35:00,99.74,99.74,99.67,99.71,774400000.0
2007-09-24 15:36:00,99.71,99.72,99.67,99.68,1346900003.0
2007-09-24 15:37:00,99.68,99.69,99.66,99.68,373799998.0
2007-09-24 15:38:00,99.69,99.73,99.67,99.71,740999996.0
2007-09-24 15:39:00,99.71,99.73,99.67,99.68,1326899997.0
2007-09-24 15:40:00,99.69,99.72,99.675,99.71,423399995.0
2007-09-24 15:41:00,99.71,99.76,99.71,99.76,439200000.0
2007-09-24 15:42:00,99.76,99.78,99.74,99.76,810000002.0
2007-09-24 15:43:00,99.77,99.79,99.76,99.775,211600000.0
2007-09-24 15:44:00,99.775,99.8,99.77,99.78,239300000.0
2007-09-24 15:45:00,99.78,99.78,99.74,99.74,1216800001.0
2007-09-24 15:46:00,99.74,99.74,99.69,99.72,1592499988.0
2007-09-24 15:47:00,99.72,99.76,99.705,99.74,1570799996.0
2007-09-24 15:48:00,99.74,99.75,99.73,99.74,818300000.0
2007-09-24 15:49:00,99.74,99.76,99.73,99.75,1213600000.0
2007-09-24 15:50:00,99.75,99.76,99.72,99.73,509600000.0
2007-09-24 15:51:00,99.73,99.75,99.695,99.72,1116400000.0
2007-09-24 15:52:00,99.72,99.73,99.66,99.67,1208000000.0
2007-09-24 15:53:00,99.67,99.67,99.63,99.63,1307200000.0
2007-09-24 15:54:00,99.63,99.65,99.6,99.63,1046800000.0
2007-09-24 15:55:00,99.61,99.66,99.6,99.61,1292000000.0
2007-09-24 15:56:00,99.61,99.64,99.6,99.6,823500002.0
2007-09-24 15:57:00,99.6,99.67,99.59,99.66,1508000000.0
2007-09-24 15:58:00,99.65,99.67,99.64,99.64,1248300000.0
2007-09-24 15:59:00,99.64,99.68,99.61,99.67,1803900002.0
2007-09-24 16:00:00,99.67,99.67,99.64,99.65,1001800000.0
2007-09-24 16:01:00,99.65,99.69,99.65,99.68,1232800000.0
2007-09-24 16:02:00,99.68,99.69,99.64,99.69,926899997.0
2007-09-24 16:03:00,99.69,99.7,99.67,99.69,530400000.0
2007-09-24 16:04:00,99.69,99.69,99.665,99.68,188800000.0
2007-09-24 16:05:00,99.68,99.68,99.65,99.68,245600000.0
2007-09-24 16:06:00,99.665,99.69,99.66,99.69,341700000.0
2007-09-24 16:07:00,99.68,99.69,99.635,99.635,527100000.0
2007-09-24 16:08:00,99.64,99.66,99.63,99.63,519300000.0
2007-09-24 16:09:00,99.63,99.64,99.58,99.61,605500000.0
2007-09-24 16:10:00,99.61,99.62,99.58,99.6,508600000.0
2007-09-24 16:11:00,99.6,99.625,99.6,99.62,313600000.0
2007-09-24 16:12:00,99.62,99.64,99.62,99.63,331200000.0
2007-09-24 16:13:00,99.63,99.71,99.61,99.68,1503200005.0
2007-09-24 16:14:00,99.69,99.69,99.64,99.66,1365299996.0
2007-09-24 16:15:00,99.66,99.72,99.66,99.72,853200002.0
2007-09-24 16:16:00,99.72,99.76,99.69,99.7,1167500002.0
2007-09-24 16:17:00,99.7,99.72,99.685,99.71,212900000.0
2007-09-24 16:18:00,99.71,99.73,99.7,99.72,448300001.0
2007-09-24 16:19:00,99.72,99.72,99.69,99.705,665700005.0
2007-09-24 16:20:00,99.71,99.72,99.69,99.72,628099996.0
2007-09-24 16:21:00,99.72,99.75,99.72,99.75,285799999.0
2007-09-24 16:22:00,99.75,99.77,99.73,99.75,505200000.0
2007-09-24 16:23:00,99.76,99.78,99.76,99.76,288600000.0
2007-09-24 16:24:00,99.76,99.785,99.75,99.785,595299998.0
2007-09-24 16:25:00,99.785,99.79,99.76,99.78,376699996.0
2007-09-24 16:26:00,99.78,99.79,99.76,99.76,615300000.0
2007-09-24 16:27:00,99.76,99.9,99.76,99.9,1033600001.0
2007-09-24 16:28:00,99.9,99.9,99.83,99.84,645600000.0
2007-09-24 16:29:00,99.84,99.89,99.82,99.89,1070500004.0
2007-09-24 16:30:00,99.89,99.9,99.84,99.88,932799998.0
2007-09-24 16:31:00,99.88,99.88,99.81,99.83,1673699999.0
2007-09-24 16:32:00,99.83,99.86,99.8,99.85,1208500000.0
2007-09-24 16:33:00,99.83,99.85,99.79,99.79,847600002.0
2007-09-24 16:34:00,99.8,99.85,99.78,99.83,1058799999.0
2007-09-24 16:35:00,99.83,99.86,99.8,99.82,786800000.0
2007-09-24 16:36:00,99.81,99.85,99.81,99.83,558300004.0
2007-09-24 16:37:00,99.84,99.84,99.8,99.81,601800000.0
2007-09-24 16:38:00,99.82,99.82,99.79,99.81,715500000.0
2007-09-24 16:39:00,99.82,99.84,99.81,99.84,730900000.0
2007-09-24 16:40:00,99.84,99.87,99.79,99.81,1040000000.0
2007-09-24 16:41:00,99.81,99.81,99.74,99.78,1420600002.0
2007-09-24 16:42:00,99.78,99.84,99.78,99.82,1173899995.0
2007-09-24 16:43:00,99.82,99.84,99.8,99.825,1226999996.0
2007-09-24 16:44:00,99.825,99.83,99.79,99.81,1308200004.0
2007-09-24 16:45:00,99.805,99.82,99.79,99.8,1437399997.0
2007-09-24 16:46:00,99.8,99.84,99.8,99.82,863200000.0
2007-09-24 16:47:00,99.82,99.83,99.805,99.805,1421300000.0
2007-09-24 16:48:00,99.81,99.82,99.79,99.81,980400001.0
2007-09-24 16:49:00,99.81,99.81,99.79,99.8,983999992.0
2007-09-24 16:50:00,99.8,99.81,99.79,99.79,941999995.0
2007-09-24 16:51:00,99.8,99.8,99.78,99.78,460600001.0
2007-09-24 16:52:00,99.78,99.785,99.765,99.775,1025099992.0
2007-09-24 16:53:00,99.775,99.79,99.77,99.78,1299700002.0
2007-09-24 16:54:00,99.78,99.81,99.76,99.78,1162299998.0
2007-09-24 16:55:00,99.78,99.8,99.78,99.8,380500000.0
2007-09-24 16:56:00,99.8,99.81,99.775,99.8,1021599994.0
2007-09-24 16:57:00,99.8,99.81,99.7,99.72,906000002.0
2007-09-24 16:58:00,99.71,99.73,99.7,99.7,942499999.0
2007-09-24 16:59:00,99.71,99.745,99.69,99.74,1936099998.0
2007-09-24 17:00:00,99.73,99.76,99.73,99.75,1455500003.0
2007-09-24 17:01:00,99.74,99.76,99.71,99.715,858799996.0
2007-09-24 17:02:00,99.72,99.72,99.7,99.72,198100000.0
2007-09-24 17:03:00,99.72,99.72,99.69,99.69,458999995.0
2007-09-24 17:04:00,99.7,99.7,99.66,99.67,834200000.0
2007-09-24 17:05:00,99.67,99.68,99.64,99.675,854899998.0
2007-09-24 17:06:00,99.675,99.675,99.63,99.64,400200002.0
2007-09-24 17:07:00,99.64,99.655,99.64,99.65,430200000.0
2007-09-24 17:08:00,99.65,99.66,99.61,99.61,908400002.0
2007-09-24 17:09:00,99.61,99.645,99.61,99.63,1132000001.0
2007-09-24 17:10:00,99.63,99.67,99.62,99.67,1128500007.0
2007-09-24 17:11:00,99.67,99.67,99.64,99.66,702499999.0
2007-09-24 17:12:00,99.66,99.69,99.66,99.68,812700000.0
2007-09-24 17:13:00,99.69,99.73,99.68,99.73,1059099996.0
2007-09-24 17:14:00,99.73,99.73,99.66,99.67,728999996.0
2007-09-24 17:15:00,99.665,99.68,99.66,99.665,317100000.0
2007-09-24 17:16:00,99.665,99.665,99.62,99.62,585100002.0
2007-09-24 17:17:00,99.62,99.63,99.6,99.61,722299998.0
2007-09-24 17:18:00,99.6,99.615,99.59,99.61,657600000.0
2007-09-24 17:19:00,99.61,99.63,99.6,99.6,260000000.0
2007-09-24 17:20:00,99.6,99.66,99.6,99.61,1596600005.0
2007-09-24 17:21:00,99.61,99.63,99.6,99.63,974399998.0
2007-09-24 17:22:00,99.63,99.66,99.63,99.66,745900001.0
2007-09-24 17:23:00,99.66,99.67,99.63,99.66,1145099981.0
2007-09-24 17:24:00,99.66,99.66,99.63,99.645,511299999.0
2007-09-24 17:25:00,99.645,99.645,99.62,99.625,562700000.0
2007-09-24 17:26:00,99.625,99.645,99.625,99.64,527900001.0
2007-09-24 17:27:00,99.64,99.66,99.62,99.66,1013600002.0
2007-09-24 17:28:00,99.66,99.66,99.645,99.645,301600002.0
2007-09-24 17:29:00,99.645,99.67,99.64,99.67,768000000.0
2007-09-24 17:30:00,99.67,99.69,99.66,99.68,995100008.0
2007-09-24 17:31:00,99.68,99.7,99.65,99.67,725700002.0
2007-09-24 17:32:00,99.67,99.68,99.63,99.63,970100006.0
2007-09-24 17:33:00,99.63,99.65,99.63,99.64,1121600004.0
2007-09-24 17:34:00,99.65,99.65,99.61,99.61,784000002.0
2007-09-24 17:35:00,99.62,99.62,99.57,99.6,1099999990.0
2007-09-24 17:36:00,99.59,99.64,99.59,99.64,572800000.0
2007-09-24 17:37:00,99.64,99.64,99.59,99.61,1297100001.0
2007-09-24 17:38:00,99.61,99.62,99.57,99.57,545600000.0
2007-09-24 17:39:00,99.555,99.585,99.555,99.56,704300004.0
2007-09-24 17:40:00,99.56,99.595,99.56,99.58,403200001.0
2007-09-24 17:41:00,99.58,99.59,99.535,99.55,818299993.0
2007-09-24 17:42:00,99.55,99.55,99.54,99.54,250000000.0
2007-09-24 17:43:00,99.54,99.61,99.54,99.6,1316400010.0
2007-09-24 17:44:00,99.61,99.63,99.6,99.62,826199994.0
2007-09-24 17:45:00,99.62,99.62,99.6,99.6,579700000.0
2007-09-24 17:46:00,99.6,99.62,99.6,99.61,145400001.0
2007-09-24 17:47:00,99.61,99.61,99.575,99.59,130800000.0
2007-09-24 17:48:00,99.58,99.59,99.55,99.55,261800000.0
2007-09-24 17:49:00,99.55,99.58,99.55,99.58,554000000.0
2007-09-24 17:50:00,99.59,99.62,99.59,99.61,999399996.0
2007-09-24 17:51:00,99.61,99.61,99.57,99.58,849200003.0
2007-09-24 17:52:00,99.58,99.61,99.58,99.6,1013099992.0
2007-09-24 17:53:00,99.6,99.61,99.6,99.6,309700000.0
2007-09-24 17:54:00,99.6,99.6,99.58,99.59,532199996.0
2007-09-24 17:55:00,99.59,99.62,99.59,99.6,406100000.0
2007-09-24 17:56:00,99.6,99.655,99.6,99.645,773500002.0
2007-09-24 17:57:00,99.65,99.655,99.625,99.63,451200000.0
2007-09-24 17:58:00,99.625,99.63,99.62,99.63,111300000.0
2007-09-24 17:59:00,99.63,99.64,99.58,99.61,706777319.0
2007-09-24 18:00:00,99.61,99.61,99.59,99.61,587999999.0
2007-09-24 18:01:00,99.59,99.63,99.59,99.62,268000000.0
2007-09-24 18:02:00,99.63,99.63,99.62,99.63,48500000.0
2007-09-24 18:03:00,99.63,99.64,99.61,99.64,962799996.0
2007-09-24 18:04:00,99.62,99.66,99.62,99.65,374900000.0
2007-09-24 18:05:00,99.66,99.67,99.64,99.66,390100000.0
2007-09-24 18:06:00,99.66,99.73,99.66,99.72,731200000.0
2007-09-24 18:07:00,99.72,99.72,99.685,99.69,263200000.0
2007-09-24 18:08:00,99.69,99.7,99.68,99.68,114400000.0
2007-09-24 18:09:00,99.68,99.68,99.66,99.68,121600000.0
2007-09-24 18:10:00,99.68,99.69,99.67,99.69,131200000.0
2007-09-24 18:11:00,99.69,99.69,99.66,99.66,871200000.0
2007-09-24 18:12:00,99.66,99.67,99.64,99.64,523000001.0
2007-09-24 18:13:00,99.645,99.68,99.64,99.68,592499996.0
2007-09-24 18:14:00,99.68,99.69,99.68,99.68,89600000.0
2007-09-24 18:15:00,99.68,99.68,99.655,99.66,213600000.0
2007-09-24 18:16:00,99.66,99.68,99.66,99.67,376299998.0
2007-09-24 18:17:00,99.67,99.67,99.65,99.66,592000000.0
2007-09-24 18:18:00,99.65,99.66,99.65,99.65,814400000.0
2007-09-24 18:19:00,99.65,99.67,99.64,99.65,1795399994.0
2007-09-24 18:20:00,99.65,99.65,99.635,99.65,503400004.0
2007-09-24 18:21:00,99.65,99.67,99.64,99.66,569800004.0
2007-09-24 18:22:00,99.66,99.67,99.65,99.67,1532200002.0
2007-09-24 18:23:00,99.655,99.69,99.655,99.68,806899986.0
2007-09-24 18:24:00,99.67,99.69,99.67,99.69,444000000.0
2007-09-24 18:25:00,99.69,99.73,99.685,99.72,1328699990.0
2007-09-24 18:26:00,99.72,99.72,99.66,99.68,1542899993.0
2007-09-24 18:27:00,99.69,99.7,99.67,99.69,1095999991.0
2007-09-24 18:28:00,99.68,99.72,99.67,99.695,1091199997.0
2007-09-24 18:29:00,99.7,99.73,99.69,99.73,426399999.0
2007-09-24 18:30:00,99.73,99.735,99.7,99.72,730099999.0
2007-09-24 18:31:00,99.715,99.72,99.71,99.71,136699999.0
2007-09-24 18:32:00,99.71,99.72,99.7,99.71,239800004.0
2007-09-24 18:33:00,99.71,99.71,99.685,99.685,35300000.0
2007-09-24 18:34:00,99.685,99.7,99.68,99.695,258400000.0
2007-09-24 18:35:00,99.7,99.7,99.69,99.7,52700001.0
2007-09-24 18:36:00,99.7,99.7,99.69,99.695,259100000.0
2007-09-24 18:37:00,99.695,99.7,99.69,99.695,208800000.0
2007-09-24 18:38:00,99.695,99.72,99.695,99.71,582699994.0
2007-09-24 18:39:00,99.72,99.72,99.705,99.715,244899997.0
2007-09-24 18:40:00,99.72,99.72,99.7,99.72,261699999.0
2007-09-24 18:41:00,99.71,99.72,99.69,99.705,202299999.0
2007-09-24 18:42:00,99.705,99.72,99.705,99.72,15700000.0
2007-09-24 18:43:00,99.72,99.72,99.7,99.715,55500000.0
2007-09-24 18:44:00,99.715,99.715,99.71,99.71,96400000.0
2007-09-24 18:45:00,99.71,99.725,99.7,99.715,292099996.0
2007-09-24 18:46:00,99.71,99.72,99.69,99.71,252199997.0
2007-09-24 18:47:00,99.71,99.71,99.71,99.71,36500000.0
2007-09-24 18:48:00,99.71,99.71,99.71,99.71,21200000.0
2007-09-24 18:49:00,99.71,99.715,99.7,99.705,165999999.0
2007-09-24 18:50:00,99.705,99.705,99.7,99.7,38600000.0
2007-09-24 18:51:00,99.7,99.71,99.7,99.71,220800000.0
2007-09-24 18:52:00,99.71,99.71,99.695,99.7,102700000.0
2007-09-24 18:53:00,99.7,99.7,99.68,99.68,124300000.0
2007-09-24 18:54:00,99.68,99.68,99.65,99.675,214599999.0
2007-09-24 18:55:00,99.675,99.69,99.67,99.68,190500000.0
2007-09-24 18:56:00,99.68,99.69,99.68,99.68,319800000.0
2007-09-24 18:57:00,99.68,99.69,99.68,99.685,72800000.0
2007-09-24 18:58:00,99.68,99.69,99.655,99.67,328800000.0
2007-09-24 18:59:00,99.67,99.68,99.66,99.675,322400000.0
2007-09-24 19:00:00,99.68,99.68,99.66,99.675,309900000.0
2007-09-24 19:01:00,99.675,99.675,99.67,99.67,15200000.0
2007-09-24 19:02:00,99.67,99.675,99.665,99.675,50400000.0
2007-09-24 19:03:00,99.67,99.67,99.66,99.67,288800000.0
2007-09-24 19:04:00,99.67,99.675,99.67,99.67,22600000.0
2007-09-24 19:05:00,99.67,99.675,99.67,99.67,21600000.0
2007-09-24 19:06:00,99.67,99.67,99.655,99.66,140800000.0
2007-09-24 19:07:00,99.66,99.66,99.66,99.66,104000000.0
2007-09-24 19:08:00,99.66,99.68,99.66,99.67,549599999.0
2007-09-24 19:09:00,99.67,99.685,99.65,99.66,440000000.0
2007-09-24 19:10:00,99.66,99.66,99.65,99.65,233600001.0
2007-09-24 19:11:00,99.66,99.67,99.65,99.65,132999999.0
2007-09-24 19:12:00,99.66,99.665,99.65,99.66,495200000.0
2007-09-24 19:13:00,99.66,99.67,99.65,99.65,311900002.0
2007-09-24 19:14:00,99.65,99.65,99.65,99.65,44000000.0
2007-09-24 19:15:00,99.65,99.67,99.64,99.64,118400000.0
2007-09-24 19:16:00,99.65,99.65,99.63,99.63,444800000.0
2007-09-24 19:17:00,99.63,99.64,99.62,99.62,168600001.0
2007-09-24 19:18:00,99.62,99.625,99.575,99.625,625199997.0
2007-09-24 19:19:00,99.62,99.62,99.59,99.6,890799995.0
2007-09-24 19:20:00,99.6,99.61,99.58,99.58,1046899994.0
2007-09-24 19:21:00,99.59,99.6,99.56,99.57,730300007.0
2007-09-24 19:22:00,99.58,99.65,99.57,99.63,357700006.0
2007-09-24 19:23:00,99.615,99.64,99.6,99.61,647299998.0
2007-09-24 19:24:00,99.6,99.61,99.58,99.59,272800000.0
2007-09-24 19:25:00,99.6,99.61,99.58,99.59,602300001.0
2007-09-24 19:26:00,99.59,99.6,99.58,99.59,298400000.0
2007-09-24 19:27:00,99.59,99.6,99.59,99.59,139200000.0
2007-09-24 19:28:00,99.59,99.62,99.58,99.62,358000000.0
2007-09-24 19:29:00,99.61,99.63,99.59,99.59,350400000.0
2007-09-24 19:30:00,99.6,99.6,99.56,99.56,452200000.0
2007-09-24 19:31:00,99.56,99.56,99.49,99.5,1082100003.0
2007-09-24 19:32:00,99.51,99.51,99.49,99.49,581600000.0
2007-09-24 19:33:00,99.5,99.52,99.48,99.51,1094200000.0
2007-09-24 19:34:00,99.51,99.52,99.45,99.47,706099995.0
2007-09-24 19:35:00,99.465,99.47,99.45,99.47,393599996.0
2007-09-24 19:36:00,99.47,99.475,99.44,99.465,991599998.0
2007-09-24 19:37:00,99.465,99.465,99.45,99.455,171600000.0
2007-09-24 19:38:00,99.455,99.46,99.425,99.44,611299992.0
2007-09-24 19:39:00,99.44,99.47,99.43,99.455,612999991.0
2007-09-24 19:40:00,99.46,99.48,99.45,99.475,250200001.0
2007-09-24 19:41:00,99.475,99.49,99.46,99.465,337000000.0
2007-09-24 19:42:00,99.465,99.485,99.46,99.485,101700000.0
2007-09-24 19:43:00,99.48,99.51,99.47,99.5,423200008.0
2007-09-24 19:44:00,99.51,99.525,99.51,99.52,51400000.0
2007-09-24 19:45:00,99.52,99.52,99.48,99.485,547199994.0
2007-09-24 19:46:00,99.485,99.49,99.47,99.48,969200004.0
2007-09-24 19:47:00,99.48,99.5,99.47,99.5,434000002.0
2007-09-24 19:48:00,99.5,99.5,99.46,99.46,276300004.0
2007-09-24 19:49:00,99.46,99.465,99.44,99.455,205500000.0
2007-09-24 19:50:00,99.45,99.46,99.44,99.45,190099997.0
2007-09-24 19:51:00,99.45,99.455,99.44,99.455,214699991.0
2007-09-24 19:52:00,99.455,99.455,99.455,99.455,7800000.0
2007-09-24 19:53:00,99.46,99.465,99.43,99.46,183099997.0
2007-09-24 19:54:00,99.45,99.465,99.45,99.46,190500000.0
2007-09-24 19:55:00,99.47,99.47,99.45,99.46,182599998.0
2007-09-24 19:56:00,99.46,99.46,99.44,99.44,107599999.0
2007-09-24 19:57:00,99.445,99.485,99.445,99.485,373000000.0
2007-09-24 19:58:00,99.48,99.49,99.41,99.42,979399993.0
2007-09-24 19:59:00,99.43,99.43,99.41,99.42,358299996.0
2007-09-24 20:00:00,99.43,99.44,99.41,99.44,345499999.0
2007-09-24 20:01:00,99.44,99.46,99.43,99.45,400700002.0
2007-09-24 20:02:00,99.45,99.455,99.41,99.42,171299997.0
2007-09-24 20:03:00,99.42,99.42,99.41,99.41,48200000.0
2007-09-24 20:04:00,99.41,99.42,99.38,99.39,1067599989.0
2007-09-24 20:05:00,99.39,99.415,99.36,99.395,1494799996.0
2007-09-24 20:06:00,99.39,99.395,99.39,99.39,99200000.0
2007-09-24 20:07:00,99.39,99.415,99.39,99.41,199700000.0
2007-09-24 20:08:00,99.41,99.43,99.41,99.41,370600000.0
2007-09-24 20:09:00,99.41,99.485,99.41,99.48,750100009.0
2007-09-24 20:10:00,99.48,99.5,99.47,99.48,324700003.0
2007-09-24 20:11:00,99.48,99.5,99.47,99.49,352400000.0
2007-09-24 20:12:00,99.49,99.49,99.47,99.49,275400000.0
2007-09-24 20:13:00,99.49,99.49,99.47,99.47,312100010.0
2007-09-24 20:14:00,99.47,99.49,99.46,99.475,105799998.0
2007-09-24 20:15:00,99.47,99.48,99.46,99.47,228599998.0
2007-09-24 20:16:00,99.47,99.47,99.455,99.47,64400000.0
2007-09-24 20:17:00,99.47,99.5,99.47,99.5,272499998.0
2007-09-24 20:18:00,99.5,99.52,99.5,99.51,122100000.0
2007-09-24 20:19:00,99.51,99.51,99.49,99.5,271400002.0
2007-09-24 20:20:00,99.5,99.52,99.5,99.51,90700000.0
2007-09-24 20:21:00,99.51,99.52,99.5,99.51,77000000.0
2007-09-24 20:22:00,99.505,99.505,99.49,99.49,175600000.0
2007-09-24 20:23:00,99.49,99.51,99.485,99.49,109200000.0
2007-09-24 20:24:00,99.49,99.515,99.49,99.51,76600000.0
2007-09-24 20:25:00,99.51,99.51,99.49,99.5,167700000.0
2007-09-24 20:26:00,99.5,99.52,99.5,99.52,118700000.0
2007-09-24 20:27:00,99.52,99.54,99.51,99.52,358700000.0
2007-09-24 20:28:00,99.52,99.53,99.52,99.53,37900000.0
2007-09-24 20:29:00,99.53,99.53,99.5,99.51,110700000.0
2007-09-24 20:30:00,99.51,99.53,99.5,99.525,388000000.0
2007-09-24 20:31:00,99.53,99.53,99.5,99.52,245500001.0
2007-09-24 20:32:00,99.52,99.53,99.51,99.53,271399996.0
2007-09-24 20:33:00,99.52,99.52,99.52,99.52,45800000.0
2007-09-24 20:34:00,99.52,99.52,99.51,99.51,4800000.0
2007-09-24 20:35:00,99.51,99.51,99.49,99.5,85899999.0
2007-09-24 20:36:00,99.5,99.5,99.47,99.47,71400001.0
2007-09-24 20:37:00,99.47,99.505,99.455,99.505,427699998.0
2007-09-24 20:38:00,99.5,99.54,99.49,99.54,1088199993.0
2007-09-24 20:39:00,99.54,99.55,99.52,99.53,441800005.0
2007-09-24 20:40:00,99.53,99.53,99.52,99.53,239499997.0
2007-09-24 20:41:00,99.53,99.55,99.53,99.54,211199997.0
2007-09-24 20:42:00,99.53,99.56,99.53,99.55,114899999.0
2007-09-24 20:43:00,99.55,99.56,99.53,99.54,312499996.0
2007-09-24 20:44:00,99.545,99.56,99.53,99.55,231599997.0
2007-09-24 20:45:00,99.55,99.55,99.53,99.54,218099996.0
2007-09-24 20:46:00,99.54,99.54,99.54,99.54,84000000.0
2007-09-24 20:47:00,99.53,99.53,99.53,99.53,128800000.0
2007-09-24 20:48:00,99.53,99.55,99.53,99.55,217099999.0
2007-09-24 20:49:00,99.55,99.55,99.55,99.55,21800000.0
2007-09-24 20:50:00,99.54,99.57,99.54,99.57,382299996.0
2007-09-24 20:51:00,99.57,99.59,99.57,99.59,116100002.0
2007-09-24 20:52:00,99.59,99.6,99.58,99.6,295899995.0
2007-09-24 20:53:00,99.6,99.6,99.59,99.6,389599995.0
2007-09-24 20:54:00,99.6,99.61,99.59,99.59,444699998.0
2007-09-24 20:55:00,99.6,99.61,99.59,99.6,503800006.0
2007-09-24 20:56:00,99.61,99.62,99.6,99.6,710300004.0
2007-09-24 20:57:00,99.61,99.61,99.6,99.61,575199984.0
2007-09-24 20:58:00,99.62,99.62,99.61,99.62,188799995.0
2007-09-24 20:59:00,99.62,99.63,99.62,99.63,480799991.0
2007-09-24 21:00:00,99.63,99.64,99.62,99.63,676399983.0
2007-09-24 21:01:00,99.62,99.63,99.62,99.62,218099995.0
2007-09-24 21:02:00,99.62,99.62,99.61,99.62,100300002.0
2007-09-24 21:03:00,99.62,99.63,99.62,99.63,167999997.0
2007-09-24 21:04:00,99.63,99.64,99.6,99.64,776799992.0
2007-09-24 21:05:00,99.64,99.64,99.62,99.63,467200002.0
2007-09-24 21:06:00,99.63,99.63,99.6,99.6,1087799994.0
2007-09-24 21:07:00,99.61,99.63,99.6,99.63,654800001.0
2007-09-24 21:08:00,99.63,99.65,99.63,99.65,822399998.0
2007-09-24 21:09:00,99.64,99.65,99.62,99.62,373600000.0
2007-09-24 21:10:00,99.62,99.62,99.6,99.6,347499999.0
2007-09-24 21:11:00,99.61,99.61,99.6,99.61,101599996.0
2007-09-24 21:12:00,99.61,99.61,99.59,99.595,191599996.0
2007-09-24 21:13:00,99.6,99.6,99.59,99.59,384799998.0
2007-09-24 21:14:00,99.59,99.6,99.57,99.57,501100001.0
2007-09-24 21:15:00,99.57,99.58,99.56,99.56,832000000.0
2007-09-24 21:16:00,99.56,99.57,99.49,99.555,1266400000.0
2007-09-24 21:17:00,99.555,99.555,99.5,99.54,454300000.0
2007-09-24 21:18:00,99.54,99.55,99.54,99.55,412099999.0
2007-09-24 21:19:00,99.55,99.55,99.53,99.53,168200000.0
2007-09-24 21:20:00,99.53,99.54,99.52,99.525,160200004.0
2007-09-24 21:21:00,99.53,99.54,99.52,99.53,111100000.0
2007-09-24 21:22:00,99.53,99.535,99.52,99.53,181500000.0
2007-09-24 21:23:00,99.53,99.535,99.53,99.53,81200000.0
2007-09-24 21:24:00,99.54,99.595,99.53,99.595,428199999.0
2007-09-24 21:25:00,99.6,99.605,99.57,99.575,480100001.0
2007-09-24 21:26:00,99.59,99.6,99.58,99.6,110100000.0
2007-09-24 21:27:00,99.6,99.6,99.59,99.59,195000003.0
2007-09-24 21:28:00,99.61,99.62,99.61,99.62,218300000.0
2007-09-24 21:29:00,99.62,99.69,99.62,99.67,541600000.0
2007-09-24 21:30:00,99.67,99.67,99.66,99.66,253500000.0
2007-09-24 21:31:00,99.66,99.66,99.63,99.64,331999997.0
2007-09-24 21:32:00,99.64,99.65,99.63,99.63,269600002.0
2007-09-24 21:33:00,99.63,99.63,99.62,99.62,285600001.0
2007-09-24 21:34:00,99.62,99.635,99.62,99.63,72200001.0
2007-09-24 21:35:00,99.63,99.63,99.61,99.625,288100005.0
2007-09-24 21:36:00,99.63,99.635,99.62,99.62,159900002.0
2007-09-24 21:37:00,99.63,99.66,99.63,99.65,287200000.0
2007-09-24 21:38:00,99.65,99.65,99.6,99.61,552400005.0
2007-09-24 21:39:00,99.615,99.635,99.61,99.62,582100000.0
2007-09-24 21:40:00,99.62,99.65,99.615,99.65,555499999.0
2007-09-24 21:41:00,99.65,99.685,99.65,99.65,201200000.0
2007-09-24 21:42:00,99.65,99.65,99.6,99.62,472799998.0
2007-09-24 21:43:00,99.62,99.62,99.56,99.565,805899999.0
2007-09-24 21:44:00,99.565,99.58,99.54,99.54,705200006.0
2007-09-24 21:45:00,99.54,99.56,99.53,99.54,845300017.0
2007-09-24 21:46:00,99.54,99.54,99.495,99.52,461600000.0
2007-09-24 21:47:00,99.52,99.55,99.52,99.54,546600003.0
2007-09-24 21:48:00,99.54,99.575,99.51,99.57,1659900005.0
2007-09-24 21:49:00,99.57,99.62,99.565,99.61,342300000.0
2007-09-24 21:50:00,99.61,99.63,99.6,99.61,267100000.0
2007-09-24 21:51:00,99.61,99.61,99.575,99.575,241700000.0
2007-09-24 21:52:00,99.575,99.575,99.55,99.55,95799999.0
2007-09-24 21:53:00,99.55,99.555,99.54,99.55,335599998.0
2007-09-24 21:54:00,99.56,99.6,99.56,99.58,344799999.0
2007-09-24 21:55:00,99.57,99.58,99.54,99.58,420999998.0
2007-09-24 21:56:00,99.57,99.64,99.57,99.62,788900000.0
2007-09-24 21:57:00,99.63,99.63,99.575,99.575,154600000.0
2007-09-24 21:58:00,99.58,99.58,99.56,99.56,73100000.0
2007-09-24 21:59:00,99.56,99.59,99.56,99.57,256800001.0
2007-09-24 22:00:00,99.57,99.59,99.57,99.58,301600000.0
2007-09-24 22:01:00,99.58,99.62,99.58,99.62,304000000.0
2007-09-24 22:02:00,99.61,99.63,99.61,99.625,407200001.0
2007-09-24 22:03:00,99.62,99.63,99.59,99.63,725200006.0
2007-09-24 22:04:00,99.62,99.66,99.62,99.64,451800000.0
2007-09-24 22:05:00,99.64,99.68,99.64,99.67,329600000.0
2007-09-24 22:06:00,99.67,99.68,99.66,99.665,372400000.0
2007-09-24 22:07:00,99.67,99.68,99.66,99.66,528100000.0
2007-09-24 22:08:00,99.67,99.7,99.66,99.7,367200000.0
2007-09-24 22:09:00,99.7,99.725,99.68,99.7,401300000.0
2007-09-24 22:10:00,99.7,99.725,99.685,99.725,541500000.0
2007-09-24 22:11:00,99.725,99.725,99.65,99.69,806300000.0
2007-09-24 22:12:00,99.69,99.7,99.67,99.67,242500000.0
2007-09-24 22:13:00,99.67,99.68,99.635,99.66,387600001.0
2007-09-24 22:14:00,99.66,99.67,99.64,99.65,276899998.0
2007-09-24 22:15:00,99.66,99.68,99.65,99.68,218600001.0
2007-09-24 22:16:00,99.675,99.72,99.645,99.66,469799998.0
2007-09-24 22:17:00,99.67,99.67,99.67,99.67,13100000.0
2007-09-24 22:18:00,99.66,99.68,99.65,99.68,268999999.0
2007-09-24 22:19:00,99.68,99.69,99.655,99.68,514000003.0
2007-09-24 22:20:00,99.69,99.7,99.69,99.7,108000000.0
2007-09-24 22:21:00,99.7,99.75,99.695,99.74,374399999.0
2007-09-24 22:22:00,99.745,99.79,99.745,99.78,616199999.0
2007-09-24 22:23:00,99.78,99.79,99.75,99.77,534900000.0
2007-09-24 22:24:00,99.76,99.77,99.74,99.75,202400000.0
2007-09-24 22:25:00,99.75,99.77,99.69,99.69,384400000.0
2007-09-24 22:26:00,99.68,99.73,99.67,99.72,832300000.0
2007-09-24 22:27:00,99.73,99.74,99.71,99.74,118500000.0
2007-09-24 22:28:00,99.74,99.79,99.74,99.78,268100000.0
2007-09-24 22:29:00,99.78,99.78,99.76,99.78,314900003.0
2007-09-24 22:30:00,99.765,99.77,99.75,99.76,904000000.0
2007-09-24 22:31:00,99.76,99.83,99.76,99.8,1493500002.0
2007-09-24 22:32:00,99.79,99.82,99.76,99.77,1768200007.0
2007-09-24 22:33:00,99.78,99.79,99.76,99.79,651200000.0
2007-09-24 22:34:00,99.79,99.8,99.78,99.79,200000000.0
2007-09-24 22:35:00,99.79,99.79,99.745,99.76,611200000.0
2007-09-24 22:36:00,99.76,99.76,99.74,99.74,180800000.0
2007-09-24 22:37:00,99.74,99.76,99.74,99.76,316000000.0
2007-09-24 22:38:00,99.755,99.77,99.75,99.75,360100000.0
2007-09-24 22:39:00,99.76,99.76,99.75,99.76,276800000.0
2007-09-24 22:40:00,99.76,99.76,99.76,99.76,72000000.0
2007-09-24 22:41:00,99.76,99.77,99.76,99.76,176000000.0
2007-09-24 22:42:00,99.77,99.77,99.75,99.75,354400000.0
2007-09-24 22:43:00,99.75,99.75,99.71,99.71,639200000.0
2007-09-24 22:44:00,99.71,99.71,99.71,99.71,240000000.0
2007-09-24 22:45:00,99.71,99.75,99.71,99.74,735200000.0
2007-09-24 22:46:00,99.74,99.74,99.73,99.74,321600000.0
2007-09-24 22:47:00,99.74,99.76,99.74,99.75,455200000.0
2007-09-24 22:48:00,99.75,99.75,99.74,99.74,176300000.0
2007-09-24 22:49:00,99.75,99.75,99.745,99.75,39200000.0
2007-09-24 22:50:00,99.75,99.75,99.73,99.75,208000000.0
2007-09-24 22:51:00,99.75,99.75,99.71,99.72,275200000.0
2007-09-24 22:52:00,99.72,99.74,99.72,99.73,144000000.0
2007-09-24 22:53:00,99.73,99.73,99.69,99.7,877100000.0
2007-09-24 22:54:00,99.705,99.71,99.64,99.66,702500000.0
2007-09-24 22:55:00,99.66,99.66,99.63,99.64,362300000.0
2007-09-24 22:56:00,99.64,99.64,99.61,99.64,449699999.0
2007-09-24 22:57:00,99.64,99.68,99.64,99.66,205200000.0
2007-09-24 22:58:00,99.66,99.68,99.63,99.675,423499998.0
2007-09-24 22:59:00,99.675,99.675,99.66,99.66,47600000.0
2007-09-24 23:00:00,99.64,99.64,99.63,99.63,19800000.0
2007-09-24 23:01:00,99.66,99.66,99.64,99.66,23700000.0
2007-09-24 23:02:00,99.68,99.71,99.67,99.68,90000000.0
2007-09-24 23:03:00,99.69,99.72,99.65,99.67,155000000.0
2007-09-24 23:04:00,99.66,99.68,99.62,99.66,82600000.0
2007-09-24 23:05:00,99.62,99.66,99.62,99.63,118400000.0
2007-09-24 23:06:00,99.63,99.67,99.62,99.67,95400000.0
2007-09-24 23:07:00,99.67,99.68,99.57,99.64,143600000.0
2007-09-24 23:08:00,99.62,99.65,99.62,99.65,59800000.0
2007-09-24 23:09:00,99.65,99.65,99.65,99.65,4000000.0
2007-09-24 23:10:00,99.63,99.66,99.63,99.65,164700000.0
2007-09-24 23:11:00,99.65,99.68,99.65,99.67,108000000.0
2007-09-24 23:12:00,99.67,99.71,99.67,99.7,272000000.0
2007-09-24 23:13:00,99.7,99.72,99.7,99.72,202900000.0
2007-09-24 23:14:00,99.72,99.73,99.695,99.7,337200000.0
2007-09-24 23:15:00,99.71,99.74,99.64,99.73,309800000.0
2007-09-24 23:16:00,99.73,99.745,99.73,99.745,199300000.0
2007-09-24 23:17:00,99.74,99.76,99.74,99.74,190500000.0
2007-09-24 23:18:00,99.745,99.76,99.745,99.76,37900000.0
2007-09-24 23:19:00,99.76,99.78,99.76,99.78,136700000.0
2007-09-24 23:20:00,99.78,99.8,99.77,99.79,172600000.0
2007-09-24 23:21:00,99.79,99.79,99.77,99.77,45500000.0
2007-09-24 23:22:00,99.77,99.775,99.77,99.77,99800000.0
2007-09-24 23:23:00,99.77,99.77,99.77,99.77,16000000.0
2007-09-24 23:24:00,99.77,99.77,99.76,99.765,55500000.0
2007-09-24 23:25:00,99.76,99.76,99.71,99.74,160600000.0
2007-09-24 23:26:00,99.74,99.75,99.72,99.75,323800000.0
2007-09-24 23:27:00,99.73,99.795,99.73,99.75,964800000.0
2007-09-24 23:28:00,99.75,99.77,99.73,99.75,378700000.0
2007-09-24 23:29:00,99.75,99.77,99.75,99.75,275600000.0
2007-09-24 23:30:00,99.75,99.76,99.73,99.75,133000000.0
2007-09-24 23:31:00,99.75,99.76,99.73,99.75,130000000.0
2007-09-24 23:32:00,99.75,99.75,99.71,99.73,331900000.0
2007-09-24 23:33:00,99.735,99.74,99.72,99.72,198900000.0
2007-09-24 23:34:00,99.73,99.745,99.72,99.735,308200000.0
2007-09-24 23:35:00,99.72,99.75,99.72,99.75,108700000.0
2007-09-24 23:36:00,99.74,99.765,99.74,99.76,166900000.0
2007-09-24 23:37:00,99.75,99.75,99.745,99.745,25600000.0
2007-09-24 23:38:00,99.745,99.745,99.745,99.745,16000000.0
2007-09-24 23:39:00,99.745,99.745,99.745,99.745,12000000.0
2007-09-24 23:40:00,99.745,99.745,99.72,99.72,45400000.0
2007-09-24 23:41:00,99.74,99.74,99.71,99.72,174000000.0
2007-09-24 23:42:00,99.72,99.72,99.68,99.72,117099999.0
2007-09-24 23:43:00,99.72,99.72,99.71,99.72,156500000.0
2007-09-24 23:44:00,99.679,99.736,99.663,99.682,571299997.0
2007-09-24 23:45:00,99.72,99.74,99.72,99.74,80000000.0
2007-09-24 23:46:00,99.73,99.75,99.72,99.75,96600000.0
2007-09-24 23:47:00,99.755,99.76,99.72,99.74,161100000.0
2007-09-24 23:48:00,99.74,99.74,99.74,99.74,27700000.0
2007-09-24 23:49:00,99.74,99.74,99.74,99.74,23700000.0
2007-09-24 23:50:00,99.74,99.75,99.74,99.75,65100000.0
2007-09-24 23:51:00,99.75,99.76,99.745,99.75,140400000.0
2007-09-24 23:52:00,99.76,99.76,99.72,99.73,155500000.0
2007-09-24 23:53:00,99.73,99.73,99.725,99.725,9600000.0
2007-09-24 23:54:00,99.725,99.725,99.725,99.725,4000000.0
2007-09-24 23:55:00,99.71,99.725,99.71,99.725,20000000.0
2007-09-24 23:56:00,99.725,99.75,99.71,99.75,274800000.0
2007-09-24 23:57:00,99.74,99.76,99.73,99.755,230400000.0
2007-09-24 23:58:00,99.75,99.76,99.75,99.76,137500000.0
2007-09-24 23:59:00,99.76,99.76,99.66,99.69,339200000.0
2007-09-25 00:00:00,99.69,99.7,99.69,99.69,138200000.0
2007-09-25 00:01:00,99.7,99.71,99.69,99.7,235500000.0
2007-09-25 00:02:00,99.7,99.71,99.7,99.71,123999998.0
2007-09-25 00:03:00,99.7,99.72,99.69,99.72,580299997.0
2007-09-25 00:04:00,99.72,99.73,99.72,99.73,307000000.0
2007-09-25 00:05:00,99.73,99.73,99.73,99.73,398200000.0
2007-09-25 00:06:00,99.73,99.73,99.72,99.73,262200000.0
2007-09-25 00:07:00,99.73,99.73,99.71,99.72,186300000.0
2007-09-25 00:08:00,99.71,99.73,99.71,99.71,489600000.0
2007-09-25 00:09:00,99.71,99.72,99.69,99.69,524200000.0
2007-09-25 00:10:00,99.7,99.7,99.62,99.66,1436799998.0
2007-09-25 00:11:00,99.66,99.67,99.645,99.67,371100000.0
2007-09-25 00:12:00,99.66,99.67,99.65,99.67,259299999.0
2007-09-25 00:13:00,99.67,99.69,99.665,99.68,116200000.0
2007-09-25 00:14:00,99.68,99.68,99.68,99.68,59900000.0
2007-09-25 00:15:00,99.67,99.67,99.63,99.645,345000004.0
2007-09-25 00:16:00,99.66,99.66,99.645,99.645,28000000.0
2007-09-25 00:17:00,99.66,99.66,99.65,99.65,72000000.0
2007-09-25 00:18:00,99.65,99.65,99.645,99.645,72000000.0
2007-09-25 00:19:00,99.645,99.67,99.64,99.67,403099994.0
2007-09-25 00:20:00,99.67,99.7,99.66,99.68,539699998.0
2007-09-25 00:21:00,99.69,99.69,99.68,99.68,143400000.0
2007-09-25 00:22:00,99.69,99.71,99.69,99.71,554600000.0
2007-09-25 00:23:00,99.71,99.71,99.7,99.71,265400000.0
2007-09-25 00:24:00,99.71,99.76,99.71,99.75,478500000.0
2007-09-25 00:25:00,99.75,99.75,99.705,99.705,547800001.0
2007-09-25 00:26:00,99.705,99.71,99.68,99.7,367000000.0
2007-09-25 00:27:00,99.7,99.7,99.7,99.7,40000000.0
2007-09-25 00:28:00,99.7,99.7,99.7,99.7,124000000.0
2007-09-25 00:29:00,99.7,99.71,99.695,99.7,251700000.0
2007-09-25 00:30:00,99.71,99.72,99.71,99.72,96000000.0
2007-09-25 00:31:00,99.72,99.72,99.72,99.72,16000000.0
2007-09-25 00:32:00,99.72,99.72,99.71,99.71,40000000.0
2007-09-25 00:33:00,99.72,99.72,99.72,99.72,68000000.0
2007-09-25 00:34:00,99.665,99.711,99.665,99.707,1177400004.0
2007-09-25 00:35:00,99.72,99.72,99.72,99.72,24000000.0
2007-09-25 00:36:00,99.72,99.735,99.71,99.735,353500009.0
2007-09-25 00:37:00,99.735,99.76,99.725,99.76,614200002.0
2007-09-25 00:38:00,99.76,99.76,99.72,99.73,362699998.0
2007-09-25 00:39:00,99.73,99.73,99.7,99.7,441499993.0
2007-09-25 00:40:00,99.695,99.735,99.695,99.7,929999992.0
2007-09-25 00:41:00,99.7,99.7,99.69,99.7,651999992.0
2007-09-25 00:42:00,99.69,99.72,99.69,99.71,1235399982.0
2007-09-25 00:43:00,99.72,99.72,99.71,99.71,407199996.0
2007-09-25 00:44:00,99.71,99.71,99.69,99.69,204700001.0
2007-09-25 00:45:00,99.69,99.69,99.68,99.69,423000000.0
2007-09-25 00:46:00,99.69,99.69,99.68,99.68,81200000.0
2007-09-25 00:47:00,99.69,99.69,99.61,99.61,886100005.0
2007-09-25 00:48:00,99.6,99.62,99.6,99.6,886100005.0
2007-09-25 00:49:00,99.57,99.64,99.57,99.62,805900000.0
2007-09-25 00:50:00,99.62,99.64,99.62,99.64,43900000.0
2007-09-25 00:51:00,99.63,99.63,99.56,99.57,1022799988.0
2007-09-25 00:52:00,99.54,99.59,99.54,99.59,1109900005.0
2007-09-25 00:53:00,99.59,99.59,99.54,99.55,938700000.0
2007-09-25 00:54:00,99.55,99.55,99.54,99.55,589700000.0
2007-09-25 00:55:00,99.53,99.57,99.53,99.555,233899998.0
2007-09-25 00:56:00,99.555,99.56,99.55,99.56,369999999.0
2007-09-25 00:57:00,99.56,99.56,99.55,99.55,162000000.0
2007-09-25 00:58:00,99.55,99.57,99.55,99.57,298800000.0
2007-09-25 00:59:00,99.56,99.61,99.54,99.6,927200006.0
2007-09-25 01:00:00,99.6,99.62,99.59,99.6,618699994.0
2007-09-25 01:01:00,99.6,99.61,99.58,99.59,479999998.0
2007-09-25 01:02:00,99.6,99.6,99.58,99.58,99200000.0
2007-09-25 01:03:00,99.58,99.58,99.58,99.58,116000000.0
2007-09-25 01:04:00,99.585,99.61,99.585,99.6,463199990.0
2007-09-25 01:05:00,99.6,99.6,99.575,99.6,150300000.0
2007-09-25 01:06:00,99.61,99.62,99.61,99.62,182299999.0
2007-09-25 01:07:00,99.562,99.612,99.552,99.612,1394499976.0
2007-09-25 01:08:00,99.547,99.574,99.546,99.569,1414299963.0
2007-09-25 01:09:00,99.62,99.63,99.61,99.625,233299999.0
2007-09-25 01:10:00,99.63,99.65,99.63,99.64,212900001.0
2007-09-25 01:11:00,99.65,99.65,99.61,99.63,703700003.0
2007-09-25 01:12:00,99.63,99.64,99.63,99.64,227300000.0
2007-09-25 01:13:00,99.64,99.64,99.63,99.63,206399999.0
2007-09-25 01:14:00,99.62,99.63,99.62,99.63,480500000.0
2007-09-25 01:15:00,99.63,99.65,99.63,99.64,542599998.0
2007-09-25 01:16:00,99.64,99.64,99.62,99.62,282400000.0
2007-09-25 01:17:00,99.62,99.63,99.62,99.62,128400000.0
2007-09-25 01:18:00,99.62,99.62,99.6,99.62,290399999.0
2007-09-25 01:19:00,99.62,99.62,99.6,99.61,277699998.0
2007-09-25 01:20:00,99.61,99.61,99.59,99.6,225500000.0
2007-09-25 01:21:00,99.6,99.6,99.58,99.58,351900000.0
2007-09-25 01:22:00,99.58,99.59,99.57,99.57,523200002.0
2007-09-25 01:23:00,99.58,99.6,99.57,99.595,409000002.0
2007-09-25 01:24:00,99.595,99.615,99.595,99.615,68600000.0
2007-09-25 01:25:00,99.615,99.615,99.595,99.61,95200000.0
2007-09-25 01:26:00,99.61,99.61,99.61,99.61,14800000.0
2007-09-25 01:27:00,99.615,99.625,99.59,99.62,1515199998.0
2007-09-25 01:28:00,99.61,99.63,99.6,99.625,641700000.0
2007-09-25 01:29:00,99.625,99.625,99.575,99.58,275800000.0
2007-09-25 01:30:00,99.58,99.595,99.58,99.59,317500005.0
2007-09-25 01:31:00,99.59,99.59,99.57,99.575,59500000.0
2007-09-25 01:32:00,99.57,99.59,99.57,99.59,165600000.0
2007-09-25 01:33:00,99.59,99.605,99.585,99.605,258400000.0
2007-09-25 01:34:00,99.605,99.615,99.6,99.615,56000000.0
2007-09-25 01:35:00,99.615,99.63,99.6,99.615,403400000.0
2007-09-25 01:36:00,99.615,99.615,99.6,99.6,91500000.0
2007-09-25 01:37:00,99.61,99.625,99.6,99.625,218100000.0
2007-09-25 01:38:00,99.625,99.665,99.625,99.66,239200000.0
2007-09-25 01:39:00,99.66,99.695,99.66,99.68,509599998.0
2007-09-25 01:40:00,99.68,99.685,99.67,99.675,22300000.0
2007-09-25 01:41:00,99.675,99.68,99.665,99.665,74400000.0
2007-09-25 01:42:00,99.665,99.665,99.635,99.64,163300000.0
2007-09-25 01:43:00,99.64,99.655,99.63,99.645,182800001.0
2007-09-25 01:44:00,99.64,99.64,99.62,99.635,291099999.0
2007-09-25 01:45:00,99.635,99.635,99.58,99.58,770199997.0
2007-09-25 01:46:00,99.58,99.62,99.55,99.595,433000000.0
2007-09-25 01:47:00,99.595,99.595,99.575,99.575,386700000.0
2007-09-25 01:48:00,99.575,99.575,99.545,99.545,757699999.0
2007-09-25 01:49:00,99.545,99.56,99.53,99.53,799900002.0
2007-09-25 01:50:00,99.54,99.57,99.53,99.55,589100002.0
2007-09-25 01:51:00,99.55,99.56,99.51,99.53,621399992.0
2007-09-25 01:52:00,99.53,99.535,99.5,99.53,863899980.0
2007-09-25 01:53:00,99.53,99.57,99.52,99.53,1334799985.0
2007-09-25 01:54:00,99.54,99.545,99.525,99.53,147900000.0
2007-09-25 01:55:00,99.52,99.52,99.49,99.495,517900002.0
2007-09-25 01:56:00,99.495,99.525,99.49,99.515,342200004.0
2007-09-25 01:57:00,99.52,99.52,99.495,99.505,69600000.0
2007-09-25 01:58:00,99.505,99.505,99.5,99.5,14400000.0
2007-09-25 01:59:00,99.5,99.52,99.5,99.52,527600003.0
2007-09-25 02:00:00,99.52,99.53,99.51,99.515,428249043.0
2007-09-25 02:01:00,99.52,99.52,99.51,99.515,191000000.0
2007-09-25 02:02:00,99.515,99.515,99.47,99.515,837099993.0
2007-09-25 02:03:00,99.515,99.53,99.5,99.52,234300001.0
2007-09-25 02:04:00,99.52,99.53,99.46,99.475,392899996.0
2007-09-25 02:05:00,99.475,99.49,99.46,99.47,491099983.0
2007-09-25 02:06:00,99.47,99.485,99.47,99.48,317400000.0
2007-09-25 02:07:00,99.485,99.555,99.48,99.55,1263199983.0
2007-09-25 02:08:00,99.53,99.55,99.53,99.54,476600002.0
2007-09-25 02:09:00,99.53,99.54,99.49,99.52,1063299987.0
2007-09-25 02:10:00,99.52,99.54,99.51,99.52,879599982.0
2007-09-25 02:11:00,99.52,99.52,99.49,99.495,210500002.0
2007-09-25 02:12:00,99.495,99.51,99.49,99.49,256300002.0
2007-09-25 02:13:00,99.5,99.525,99.5,99.51,190999996.0
2007-09-25 02:14:00,99.51,99.52,99.485,99.485,654099997.0
2007-09-25 02:15:00,99.49,99.52,99.49,99.5,836299986.0
2007-09-25 02:16:00,99.5,99.51,99.495,99.495,752699997.0
2007-09-25 02:17:00,99.495,99.52,99.46,99.46,1292900011.0
2007-09-25 02:18:00,99.46,99.47,99.405,99.44,2043899982.0
2007-09-25 02:19:00,99.44,99.44,99.36,99.37,1443799996.0
2007-09-25 02:20:00,99.37,99.38,99.36,99.38,254100000.0
2007-09-25 02:21:00,99.38,99.38,99.36,99.36,511399999.0
2007-09-25 02:22:00,99.36,99.38,99.355,99.38,874100005.0
2007-09-25 02:23:00,99.375,99.4,99.36,99.38,967400006.0
2007-09-25 02:24:00,99.36,99.36,99.26,99.28,2025199985.0
2007-09-25 02:25:00,99.29,99.29,99.22,99.22,2025199985.0
2007-09-25 02:26:00,99.22,99.23,99.09,99.1,1688799986.0
2007-09-25 02:27:00,99.08,99.12,99.05,99.05,1000400001.0
2007-09-25 02:28:00,99.07,99.1,99.05,99.08,1000400001.0
2007-09-25 02:29:00,99.1,99.12,99.07,99.12,1000400001.0
2007-09-25 02:30:00,99.14,99.16,99.1,99.11,1000400001.0
2007-09-25 02:31:00,99.13,99.165,99.12,99.135,1000400001.0
2007-09-25 02:32:00,99.135,99.145,99.11,99.11,1094100003.0
2007-09-25 02:33:00,99.11,99.12,99.09,99.12,1389399999.0
2007-09-25 02:34:00,99.12,99.15,99.11,99.14,1551500001.0
2007-09-25 02:35:00,99.14,99.16,99.14,99.15,1108800000.0
2007-09-25 02:36:00,99.15,99.16,99.15,99.15,657599995.0
2007-09-25 02:37:00,99.15,99.18,99.15,99.17,821099999.0
2007-09-25 02:38:00,99.17,99.17,99.16,99.16,518999999.0
2007-09-25 02:39:00,99.16,99.19,99.155,99.19,209900000.0
2007-09-25 02:40:00,99.19,99.23,99.18,99.22,938099992.0
2007-09-25 02:41:00,99.22,99.28,99.22,99.28,1959799999.0
2007-09-25 02:42:00,99.28,99.29,99.255,99.29,1193699983.0
2007-09-25 02:43:00,99.285,99.29,99.27,99.27,614599996.0
2007-09-25 02:44:00,99.27,99.315,99.26,99.3,1175999998.0
2007-09-25 02:45:00,99.3,99.3,99.28,99.3,274700004.0
2007-09-25 02:46:00,99.29,99.3,99.27,99.29,1363399990.0
2007-09-25 02:47:00,99.29,99.3,99.25,99.27,1601200007.0
2007-09-25 02:48:00,99.27,99.29,99.22,99.22,1535600011.0
2007-09-25 02:49:00,99.22,99.25,99.22,99.24,664399993.0
2007-09-25 02:50:00,99.24,99.27,99.24,99.25,1351299985.0
2007-09-25 02:51:00,99.24,99.24,99.2,99.2,1671499963.0
2007-09-25 02:52:00,99.2,99.22,99.19,99.21,849499978.0
2007-09-25 02:53:00,99.21,99.22,99.17,99.17,1140799973.0
2007-09-25 02:54:00,99.17,99.18,99.13,99.17,1847999969.0
2007-09-25 02:55:00,99.14,99.16,99.08,99.08,1420400000.0
2007-09-25 02:56:00,99.1,99.14,99.09,99.13,1420400000.0
2007-09-25 02:57:00,99.13,99.18,99.12,99.14,1957200000.0
2007-09-25 02:58:00,99.14,99.14,99.12,99.14,581499999.0
2007-09-25 02:59:00,99.14,99.14,99.09,99.11,642999999.0
2007-09-25 03:00:00,99.1,99.14,99.1,99.13,1142599998.0
2007-09-25 03:01:00,99.13,99.16,99.12,99.16,1723599998.0
2007-09-25 03:02:00,99.15,99.18,99.15,99.15,1285099983.0
2007-09-25 03:03:00,99.15,99.15,99.1,99.12,306799998.0
2007-09-25 03:04:00,99.12,99.13,99.1,99.13,844899992.0
2007-09-25 03:05:00,99.13,99.13,99.08,99.085,705999992.0
2007-09-25 03:06:00,99.085,99.09,99.07,99.07,1248700000.0
2007-09-25 03:07:00,99.08,99.08,99.05,99.08,863700005.0
2007-09-25 03:08:00,99.09,99.09,99.07,99.08,250599999.0
2007-09-25 03:09:00,99.08,99.08,99.05,99.05,165799998.0
2007-09-25 03:10:00,99.05,99.05,99.02,99.03,697800000.0
2007-09-25 03:11:00,99.02,99.07,99.01,99.07,1809399996.0
2007-09-25 03:12:00,99.07,99.12,99.06,99.115,662199996.0
2007-09-25 03:13:00,99.12,99.15,99.11,99.14,510900000.0
2007-09-25 03:14:00,99.14,99.16,99.13,99.14,592799998.0
2007-09-25 03:15:00,99.14,99.19,99.14,99.185,1876800011.0
2007-09-25 03:16:00,99.19,99.22,99.18,99.22,743899998.0
2007-09-25 03:17:00,99.23,99.28,99.21,99.26,1362899988.0
2007-09-25 03:18:00,99.27,99.27,99.24,99.26,1362899988.0
2007-09-25 03:19:00,99.25,99.29,99.25,99.28,1357200005.0
2007-09-25 03:20:00,99.28,99.31,99.28,99.3,1035999998.0
2007-09-25 03:21:00,99.3,99.3,99.275,99.29,1170799996.0
2007-09-25 03:22:00,99.29,99.3,99.26,99.29,1750199993.0
2007-09-25 03:23:00,99.29,99.29,99.25,99.28,1624900004.0
2007-09-25 03:24:00,99.28,99.28,99.25,99.27,2021199991.0
2007-09-25 03:25:00,99.27,99.29,99.27,99.28,1088099999.0
2007-09-25 03:26:00,99.28,99.29,99.28,99.29,615200000.0
2007-09-25 03:27:00,99.29,99.29,99.28,99.28,330400000.0
2007-09-25 03:28:00,99.28,99.28,99.21,99.245,1995499989.0
2007-09-25 03:29:00,99.245,99.26,99.21,99.22,1420300022.0
2007-09-25 03:30:00,99.23,99.24,99.22,99.24,1081100000.0
2007-09-25 03:31:00,99.24,99.26,99.22,99.24,705899996.0
2007-09-25 03:32:00,99.24,99.26,99.23,99.26,625799994.0
2007-09-25 03:33:00,99.26,99.335,99.25,99.325,924299995.0
2007-09-25 03:34:00,99.33,99.36,99.32,99.33,1322999992.0
2007-09-25 03:35:00,99.33,99.37,99.33,99.36,1010000000.0
2007-09-25 03:36:00,99.36,99.4,99.34,99.4,885900001.0
2007-09-25 03:37:00,99.39,99.44,99.39,99.41,1387999992.0
2007-09-25 03:38:00,99.44,99.44,99.38,99.39,1387999992.0
2007-09-25 03:39:00,99.39,99.39,99.37,99.38,2123399992.0
2007-09-25 03:40:00,99.37,99.39,99.365,99.39,643199995.0
2007-09-25 03:41:00,99.39,99.39,99.355,99.365,740499989.0
2007-09-25 03:42:00,99.37,99.38,99.335,99.335,895400003.0
2007-09-25 03:43:00,99.335,99.35,99.3,99.31,1676499968.0
2007-09-25 03:44:00,99.32,99.34,99.31,99.32,797200003.0
2007-09-25 03:45:00,99.32,99.345,99.3,99.32,887699993.0
2007-09-25 03:46:00,99.33,99.355,99.31,99.34,1479699999.0
2007-09-25 03:47:00,99.34,99.355,99.34,99.355,854899989.0
2007-09-25 03:48:00,99.355,99.38,99.35,99.375,445200001.0
2007-09-25 03:49:00,99.38,99.39,99.36,99.39,183200000.0
2007-09-25 03:50:00,99.39,99.39,99.37,99.39,606700000.0
2007-09-25 03:51:00,99.39,99.4,99.38,99.395,290300000.0
2007-09-25 03:52:00,99.39,99.395,99.35,99.355,459899995.0
2007-09-25 03:53:00,99.355,99.36,99.35,99.35,373000002.0
2007-09-25 03:54:00,99.35,99.35,99.33,99.34,787299985.0
2007-09-25 03:55:00,99.34,99.36,99.33,99.35,1728199988.0
2007-09-25 03:56:00,99.35,99.35,99.34,99.34,1376299966.0
2007-09-25 03:57:00,99.34,99.36,99.29,99.29,1320499986.0
2007-09-25 03:58:00,99.29,99.32,99.29,99.3,1938499979.0
2007-09-25 03:59:00,99.3,99.37,99.3,99.36,1566199994.0
2007-09-25 04:00:00,99.36,99.39,99.33,99.345,1039499998.0
2007-09-25 04:01:00,99.35,99.35,99.3,99.33,590499993.0
2007-09-25 04:02:00,99.33,99.35,99.32,99.33,982899988.0
2007-09-25 04:03:00,99.33,99.35,99.32,99.34,780499999.0
2007-09-25 04:04:00,99.35,99.36,99.34,99.36,451799992.0
2007-09-25 04:05:00,99.36,99.36,99.345,99.35,297199997.0
2007-09-25 04:06:00,99.35,99.37,99.34,99.37,786899991.0
2007-09-25 04:07:00,99.37,99.37,99.33,99.33,1013000000.0
2007-09-25 04:08:00,99.33,99.33,99.31,99.315,710699985.0
2007-09-25 04:09:00,99.31,99.315,99.29,99.3,2019199959.0
2007-09-25 04:10:00,99.29,99.32,99.29,99.32,1065099982.0
2007-09-25 04:11:00,99.32,99.32,99.31,99.31,437699990.0
2007-09-25 04:12:00,99.31,99.31,99.3,99.31,314299998.0
2007-09-25 04:13:00,99.3,99.32,99.3,99.31,778699991.0
2007-09-25 04:14:00,99.31,99.33,99.285,99.285,987999991.0
2007-09-25 04:15:00,99.29,99.3,99.27,99.27,540599996.0
2007-09-25 04:16:00,99.25,99.26,99.23,99.23,1602299991.0
2007-09-25 04:17:00,99.225,99.26,99.22,99.225,1602299991.0
2007-09-25 04:18:00,99.23,99.25,99.21,99.23,1724099991.0
2007-09-25 04:19:00,99.23,99.24,99.23,99.24,254899994.0
2007-09-25 04:20:00,99.24,99.24,99.21,99.215,790300000.0
2007-09-25 04:21:00,99.22,99.24,99.215,99.24,426300005.0
2007-09-25 04:22:00,99.24,99.24,99.23,99.23,330000000.0
2007-09-25 04:23:00,99.23,99.23,99.215,99.22,447400007.0
2007-09-25 04:24:00,99.22,99.23,99.21,99.225,774700004.0
2007-09-25 04:25:00,99.225,99.235,99.22,99.235,330099998.0
2007-09-25 04:26:00,99.235,99.24,99.235,99.235,16000000.0
2007-09-25 04:27:00,99.235,99.235,99.23,99.235,19100000.0
2007-09-25 04:28:00,99.24,99.24,99.22,99.225,257300000.0
2007-09-25 04:29:00,99.225,99.24,99.225,99.235,176200001.0
2007-09-25 04:30:00,99.24,99.27,99.24,99.255,812199989.0
2007-09-25 04:31:00,99.255,99.28,99.25,99.27,733199993.0
2007-09-25 04:32:00,99.27,99.29,99.265,99.265,487100000.0
2007-09-25 04:33:00,99.265,99.27,99.25,99.27,367800000.0
2007-09-25 04:34:00,99.27,99.29,99.26,99.27,1014199994.0
2007-09-25 04:35:00,99.29,99.31,99.29,99.31,511199982.0
2007-09-25 04:36:00,99.31,99.34,99.31,99.32,1071099993.0
2007-09-25 04:37:00,99.32,99.32,99.28,99.31,1230399996.0
2007-09-25 04:38:00,99.31,99.31,99.28,99.3,607599998.0
2007-09-25 04:39:00,99.3,99.3,99.25,99.26,605800001.0
2007-09-25 04:40:00,99.24,99.25,99.19,99.2,984599994.0
2007-09-25 04:41:00,99.2,99.2,99.18,99.19,1282999995.0
2007-09-25 04:42:00,99.19,99.21,99.19,99.21,995200001.0
2007-09-25 04:43:00,99.22,99.22,99.2,99.21,935899983.0
2007-09-25 04:44:00,99.21,99.22,99.21,99.22,771700003.0
2007-09-25 04:45:00,99.22,99.23,99.205,99.21,460399989.0
2007-09-25 04:46:00,99.21,99.21,99.2,99.21,683899990.0
2007-09-25 04:47:00,99.21,99.21,99.2,99.21,486100003.0
2007-09-25 04:48:00,99.21,99.23,99.21,99.21,790199994.0
2007-09-25 04:49:00,99.21,99.22,99.21,99.22,135700002.0
2007-09-25 04:50:00,99.21,99.25,99.21,99.23,1114699996.0
2007-09-25 04:51:00,99.23,99.24,99.23,99.23,455300001.0
2007-09-25 04:52:00,99.23,99.24,99.22,99.22,1366500009.0
2007-09-25 04:53:00,99.23,99.24,99.22,99.22,769200001.0
2007-09-25 04:54:00,99.23,99.23,99.215,99.215,912600001.0
2007-09-25 04:55:00,99.215,99.23,99.215,99.22,246300000.0
2007-09-25 04:56:00,99.21,99.22,99.21,99.22,213400000.0
2007-09-25 04:57:00,99.22,99.22,99.21,99.22,149200002.0
2007-09-25 04:58:00,99.22,99.22,99.22,99.22,164299997.0
2007-09-25 04:59:00,99.215,99.23,99.215,99.22,268699992.0
2007-09-25 05:00:00,99.22,99.23,99.22,99.23,271100000.0
2007-09-25 05:01:00,99.23,99.25,99.23,99.23,1212899979.0
2007-09-25 05:02:00,99.24,99.24,99.23,99.23,409500000.0
2007-09-25 05:03:00,99.23,99.23,99.21,99.21,759900002.0
2007-09-25 05:04:00,99.21,99.23,99.21,99.22,1505800010.0
2007-09-25 05:05:00,99.22,99.22,99.21,99.21,565399999.0
2007-09-25 05:06:00,99.21,99.21,99.2,99.2,672500000.0
2007-09-25 05:07:00,99.2,99.2,99.18,99.2,1280199990.0
2007-09-25 05:08:00,99.2,99.2,99.16,99.16,1099399999.0
2007-09-25 05:09:00,99.14,99.14,99.11,99.12,1023699998.0
2007-09-25 05:10:00,99.13,99.15,99.12,99.15,1023699998.0
2007-09-25 05:11:00,99.15,99.17,99.15,99.165,701400000.0
2007-09-25 05:12:00,99.18,99.18,99.17,99.18,392899994.0
2007-09-25 05:13:00,99.18,99.21,99.18,99.2,992500002.0
2007-09-25 05:14:00,99.2,99.21,99.19,99.2,664300012.0
2007-09-25 05:15:00,99.2,99.21,99.19,99.21,194299998.0
2007-09-25 05:16:00,99.21,99.22,99.19,99.22,1296199992.0
2007-09-25 05:17:00,99.22,99.24,99.22,99.22,706699979.0
2007-09-25 05:18:00,99.23,99.25,99.19,99.24,1008499998.0
2007-09-25 05:19:00,99.25,99.28,99.24,99.28,567700000.0
2007-09-25 05:20:00,99.28,99.29,99.27,99.27,694799998.0
2007-09-25 05:21:00,99.28,99.31,99.27,99.31,983500002.0
2007-09-25 05:22:00,99.31,99.32,99.3,99.3,222000000.0
2007-09-25 05:23:00,99.3,99.3,99.27,99.29,545300007.0
2007-09-25 05:24:00,99.29,99.3,99.27,99.28,765000001.0
2007-09-25 05:25:00,99.28,99.29,99.27,99.28,352299999.0
2007-09-25 05:26:00,99.28,99.28,99.25,99.27,889100003.0
2007-09-25 05:27:00,99.27,99.27,99.24,99.27,676799998.0
2007-09-25 05:28:00,99.27,99.28,99.26,99.27,718200001.0
2007-09-25 05:29:00,99.26,99.32,99.26,99.31,728800001.0
2007-09-25 05:30:00,99.31,99.31,99.3,99.3,1050800000.0
2007-09-25 05:31:00,99.3,99.32,99.3,99.31,442100000.0
2007-09-25 05:32:00,99.32,99.32,99.29,99.29,1122900000.0
2007-09-25 05:33:00,99.29,99.29,99.27,99.27,526399995.0
2007-09-25 05:34:00,99.28,99.3,99.28,99.3,227700000.0
2007-09-25 05:35:00,99.29,99.32,99.29,99.31,696100002.0
2007-09-25 05:36:00,99.31,99.31,99.29,99.3,783000003.0
2007-09-25 05:37:00,99.3,99.31,99.29,99.29,430200001.0
2007-09-25 05:38:00,99.29,99.3,99.28,99.28,583799995.0
2007-09-25 05:39:00,99.29,99.29,99.27,99.29,906900004.0
2007-09-25 05:40:00,99.29,99.29,99.25,99.29,813399999.0
2007-09-25 05:41:00,99.26,99.3,99.26,99.3,392400002.0
2007-09-25 05:42:00,99.3,99.3,99.28,99.29,495599999.0
2007-09-25 05:43:00,99.29,99.3,99.27,99.29,191200000.0
2007-09-25 05:44:00,99.29,99.3,99.29,99.29,157600000.0
2007-09-25 05:45:00,99.29,99.29,99.27,99.29,175199996.0
2007-09-25 05:46:00,99.29,99.3,99.275,99.3,289299999.0
2007-09-25 05:47:00,99.3,99.31,99.29,99.31,174400000.0
2007-09-25 05:48:00,99.305,99.315,99.26,99.27,582200001.0
2007-09-25 05:49:00,99.27,99.27,99.22,99.24,946000006.0
2007-09-25 05:50:00,99.24,99.24,99.22,99.22,353300002.0
2007-09-25 05:51:00,99.23,99.25,99.21,99.25,330099998.0
2007-09-25 05:52:00,99.25,99.25,99.22,99.235,629699986.0
2007-09-25 05:53:00,99.235,99.245,99.2,99.205,412899999.0
2007-09-25 05:54:00,99.205,99.205,99.17,99.19,892299999.0
2007-09-25 05:55:00,99.185,99.195,99.17,99.175,360499997.0
2007-09-25 05:56:00,99.18,99.19,99.17,99.18,844800012.0
2007-09-25 05:57:00,99.21,99.21,99.19,99.21,1990199988.0
2007-09-25 05:58:00,99.21,99.23,99.19,99.22,1990199988.0
2007-09-25 05:59:00,99.23,99.25,99.225,99.24,461200000.0
2007-09-25 06:00:00,99.24,99.24,99.21,99.22,1284899979.0
2007-09-25 06:01:00,99.22,99.23,99.21,99.21,1130499997.0
2007-09-25 06:02:00,99.22,99.23,99.21,99.23,687600003.0
2007-09-25 06:03:00,99.23,99.24,99.22,99.22,792600007.0
2007-09-25 06:04:00,99.22,99.23,99.2,99.2,1326099997.0
2007-09-25 06:05:00,99.2,99.22,99.2,99.21,1018999991.0
2007-09-25 06:06:00,99.21,99.24,99.21,99.24,1328299977.0
2007-09-25 06:07:00,99.24,99.25,99.22,99.24,977500000.0
2007-09-25 06:08:00,99.24,99.24,99.22,99.22,557100001.0
2007-09-25 06:09:00,99.23,99.23,99.205,99.21,180100000.0
2007-09-25 06:10:00,99.205,99.21,99.185,99.185,1218800016.0
2007-09-25 06:11:00,99.19,99.21,99.185,99.2,1179100020.0
2007-09-25 06:12:00,99.21,99.22,99.2,99.22,392400000.0
2007-09-25 06:13:00,99.22,99.22,99.19,99.19,1085600001.0
2007-09-25 06:14:00,99.2,99.21,99.18,99.21,1303300005.0
2007-09-25 06:15:00,99.21,99.23,99.2,99.23,1766499991.0
2007-09-25 06:16:00,99.23,99.25,99.21,99.25,1129299986.0
2007-09-25 06:17:00,99.25,99.25,99.24,99.25,381700002.0
2007-09-25 06:18:00,99.26,99.26,99.245,99.26,1062999994.0
2007-09-25 06:19:00,99.26,99.27,99.26,99.26,676799997.0
2007-09-25 06:20:00,99.26,99.26,99.25,99.26,133799997.0
2007-09-25 06:21:00,99.26,99.26,99.25,99.26,334599994.0
2007-09-25 06:22:00,99.26,99.27,99.25,99.26,682099986.0
2007-09-25 06:23:00,99.26,99.28,99.26,99.27,418199993.0
2007-09-25 06:24:00,99.27,99.29,99.26,99.28,925099999.0
2007-09-25 06:25:00,99.29,99.35,99.27,99.35,860600001.0
2007-09-25 06:26:00,99.35,99.37,99.33,99.34,568899999.0
2007-09-25 06:27:00,99.34,99.34,99.32,99.34,532500000.0
2007-09-25 06:28:00,99.34,99.36,99.34,99.36,397300000.0
2007-09-25 06:29:00,99.36,99.36,99.32,99.33,408799997.0
2007-09-25 06:30:00,99.33,99.33,99.31,99.33,187900000.0
2007-09-25 06:31:00,99.33,99.34,99.31,99.33,307900001.0
2007-09-25 06:32:00,99.33,99.33,99.32,99.33,240699998.0
2007-09-25 06:33:00,99.33,99.33,99.28,99.29,448199999.0
2007-09-25 06:34:00,99.28,99.33,99.28,99.33,929999994.0
2007-09-25 06:35:00,99.32,99.34,99.32,99.34,1008799994.0
2007-09-25 06:36:00,99.34,99.34,99.31,99.31,830699996.0
2007-09-25 06:37:00,99.31,99.34,99.31,99.31,613599999.0
2007-09-25 06:38:00,99.31,99.32,99.3,99.31,345399999.0
2007-09-25 06:39:00,99.31,99.32,99.3,99.32,265600001.0
2007-09-25 06:40:00,99.31,99.32,99.29,99.31,341999999.0
2007-09-25 06:41:00,99.32,99.32,99.29,99.3,218900000.0
2007-09-25 06:42:00,99.3,99.3,99.28,99.28,292000000.0
2007-09-25 06:43:00,99.28,99.29,99.27,99.29,378199990.0
2007-09-25 06:44:00,99.28,99.29,99.25,99.27,365999999.0
2007-09-25 06:45:00,99.27,99.27,99.27,99.27,25600000.0
2007-09-25 06:46:00,99.27,99.27,99.25,99.25,373399998.0
2007-09-25 06:47:00,99.25,99.27,99.25,99.27,231399999.0
2007-09-25 06:48:00,99.27,99.29,99.25,99.26,415499999.0
2007-09-25 06:49:00,99.24,99.28,99.24,99.26,866199998.0
2007-09-25 06:50:00,99.25,99.27,99.245,99.25,266600002.0
2007-09-25 06:51:00,99.26,99.26,99.21,99.24,644499992.0
2007-09-25 06:52:00,99.25,99.26,99.235,99.26,465900000.0
2007-09-25 06:53:00,99.26,99.26,99.24,99.25,600600001.0
2007-09-25 06:54:00,99.25,99.25,99.24,99.25,172500000.0
2007-09-25 06:55:00,99.25,99.25,99.23,99.25,556900001.0
2007-09-25 06:56:00,99.25,99.26,99.23,99.25,551300000.0
2007-09-25 06:57:00,99.25,99.25,99.23,99.25,641599999.0
2007-09-25 06:58:00,99.25,99.27,99.25,99.26,682500001.0
2007-09-25 06:59:00,99.26,99.27,99.24,99.25,723399996.0
2007-09-25 07:00:00,99.255,99.26,99.255,99.26,54700000.0
2007-09-25 07:01:00,99.26,99.26,99.24,99.26,232300000.0
2007-09-25 07:02:00,99.26,99.26,99.23,99.25,1286000004.0
2007-09-25 07:03:00,99.24,99.25,99.235,99.25,448700000.0
2007-09-25 07:04:00,99.24,99.25,99.235,99.24,265900000.0
2007-09-25 07:05:00,99.23,99.24,99.22,99.22,593699996.0
2007-09-25 07:06:00,99.22,99.23,99.215,99.22,210600000.0
2007-09-25 07:07:00,99.22,99.24,99.205,99.21,601200001.0
2007-09-25 07:08:00,99.21,99.22,99.18,99.19,1000699989.0
2007-09-25 07:09:00,99.19,99.2,99.185,99.19,177300000.0
2007-09-25 07:10:00,99.185,99.22,99.18,99.215,177899998.0
2007-09-25 07:11:00,99.215,99.225,99.21,99.22,490799997.0
2007-09-25 07:12:00,99.22,99.225,99.2,99.22,868499996.0
2007-09-25 07:13:00,99.22,99.22,99.195,99.215,433399998.0
2007-09-25 07:14:00,99.215,99.23,99.2,99.2,291000000.0
2007-09-25 07:15:00,99.2,99.22,99.195,99.22,421500001.0
2007-09-25 07:16:00,99.22,99.225,99.205,99.22,1019099996.0
2007-09-25 07:17:00,99.22,99.23,99.2,99.22,891500000.0
2007-09-25 07:18:00,99.22,99.3,99.21,99.28,1352799999.0
2007-09-25 07:19:00,99.28,99.29,99.24,99.25,1905599992.0
2007-09-25 07:20:00,99.27,99.33,99.27,99.28,2115299986.0
2007-09-25 07:21:00,99.28,99.28,99.25,99.26,1555300014.0
2007-09-25 07:22:00,99.275,99.3,99.265,99.28,1555300014.0
2007-09-25 07:23:00,99.28,99.3,99.27,99.3,1114200012.0
2007-09-25 07:24:00,99.3,99.3,99.27,99.27,780499996.0
2007-09-25 07:25:00,99.28,99.28,99.26,99.27,703199996.0
2007-09-25 07:26:00,99.27,99.27,99.25,99.26,1249199995.0
2007-09-25 07:27:00,99.26,99.28,99.24,99.28,1711699991.0
2007-09-25 07:28:00,99.275,99.28,99.25,99.27,1945999984.0
2007-09-25 07:29:00,99.26,99.28,99.26,99.28,582500000.0
2007-09-25 07:30:00,99.27,99.28,99.27,99.27,829599988.0
2007-09-25 07:31:00,99.26,99.27,99.22,99.25,906399998.0
2007-09-25 07:32:00,99.25,99.26,99.22,99.23,1108999999.0
2007-09-25 07:33:00,99.23,99.24,99.23,99.23,432800003.0
2007-09-25 07:34:00,99.24,99.24,99.2,99.22,1628299998.0
2007-09-25 07:35:00,99.22,99.22,99.16,99.21,1180100005.0
2007-09-25 07:36:00,99.21,99.215,99.19,99.21,467800002.0
2007-09-25 07:37:00,99.215,99.225,99.205,99.22,768800004.0
2007-09-25 07:38:00,99.22,99.23,99.22,99.225,231000000.0
2007-09-25 07:39:00,99.23,99.25,99.22,99.24,1489800012.0
2007-09-25 07:40:00,99.24,99.25,99.235,99.25,620799999.0
2007-09-25 07:41:00,99.25,99.25,99.22,99.225,489999998.0
2007-09-25 07:42:00,99.225,99.23,99.2,99.21,439500000.0
2007-09-25 07:43:00,99.21,99.215,99.21,99.215,76499999.0
2007-09-25 07:44:00,99.21,99.225,99.21,99.225,169700000.0
2007-09-25 07:45:00,99.225,99.235,99.22,99.235,205900001.0
2007-09-25 07:46:00,99.235,99.245,99.22,99.24,222500001.0
2007-09-25 07:47:00,99.24,99.25,99.235,99.245,340600003.0
2007-09-25 07:48:00,99.245,99.255,99.23,99.24,1148999999.0
2007-09-25 07:49:00,99.24,99.25,99.23,99.25,455099999.0
2007-09-25 07:50:00,99.25,99.25,99.24,99.245,103800000.0
2007-09-25 07:51:00,99.25,99.26,99.24,99.255,620399999.0
2007-09-25 07:52:00,99.25,99.25,99.24,99.245,177900000.0
2007-09-25 07:53:00,99.245,99.255,99.245,99.255,37500000.0
2007-09-25 07:54:00,99.255,99.27,99.25,99.27,332200006.0
2007-09-25 07:55:00,99.27,99.28,99.27,99.275,165100000.0
2007-09-25 07:56:00,99.275,99.305,99.275,99.29,316699997.0
2007-09-25 07:57:00,99.295,99.305,99.28,99.295,667900001.0
2007-09-25 07:58:00,99.295,99.31,99.28,99.305,793900009.0
2007-09-25 07:59:00,99.31,99.31,99.27,99.28,427999999.0
2007-09-25 08:00:00,99.28,99.28,99.25,99.25,481599996.0
2007-09-25 08:01:00,99.25,99.25,99.215,99.24,1451899989.0
2007-09-25 08:02:00,99.235,99.24,99.21,99.22,2042399987.0
2007-09-25 08:03:00,99.21,99.22,99.2,99.21,597400001.0
2007-09-25 08:04:00,99.22,99.22,99.16,99.16,1784499990.0
2007-09-25 08:05:00,99.16,99.18,99.13,99.15,1903299996.0
2007-09-25 08:06:00,99.15,99.15,99.11,99.11,1372399998.0
2007-09-25 08:07:00,99.11,99.14,99.1,99.14,1456699993.0
2007-09-25 08:08:00,99.14,99.14,99.09,99.1,1305700000.0
2007-09-25 08:09:00,99.1,99.13,99.1,99.11,1483199989.0
2007-09-25 08:10:00,99.12,99.13,99.09,99.1,1739499998.0
2007-09-25 08:11:00,99.1,99.11,99.06,99.07,1443699990.0
2007-09-25 08:12:00,99.07,99.09,99.06,99.09,1611799988.0
2007-09-25 08:13:00,99.105,99.13,99.095,99.13,1611799988.0
2007-09-25 08:14:00,99.13,99.14,99.1,99.11,891700001.0
2007-09-25 08:15:00,99.11,99.13,99.1,99.12,842699999.0
2007-09-25 08:16:00,99.12,99.12,99.1,99.1,480500000.0
2007-09-25 08:17:00,99.1,99.13,99.07,99.12,1283399996.0
2007-09-25 08:18:00,99.12,99.15,99.12,99.13,495000002.0
2007-09-25 08:19:00,99.13,99.16,99.12,99.13,1326799998.0
2007-09-25 08:20:00,99.12,99.15,99.1,99.1,1157200002.0
2007-09-25 08:21:00,99.1,99.1,99.06,99.07,1557199999.0
2007-09-25 08:22:00,99.07,99.1,99.07,99.09,682199998.0
2007-09-25 08:23:00,99.09,99.1,99.05,99.09,1146400004.0
2007-09-25 08:24:00,99.09,99.09,99.08,99.08,258100000.0
2007-09-25 08:25:00,99.085,99.12,99.07,99.12,864699993.0
2007-09-25 08:26:00,99.12,99.13,99.11,99.12,917500001.0
2007-09-25 08:27:00,99.12,99.13,99.105,99.12,1121800001.0
2007-09-25 08:28:00,99.12,99.14,99.12,99.13,982600003.0
2007-09-25 08:29:00,99.12,99.14,99.1,99.14,1576899990.0
2007-09-25 08:30:00,99.14,99.19,99.13,99.19,1576899990.0
2007-09-25 08:31:00,99.19,99.2,99.155,99.19,1632700006.0
2007-09-25 08:32:00,99.18,99.2,99.165,99.2,1882399998.0
2007-09-25 08:33:00,99.2,99.23,99.2,99.22,1104099999.0
2007-09-25 08:34:00,99.22,99.23,99.22,99.22,1085900000.0
2007-09-25 08:35:00,99.22,99.23,99.21,99.22,551600003.0
2007-09-25 08:36:00,99.22,99.24,99.2,99.215,1076799992.0
2007-09-25 08:37:00,99.215,99.225,99.2,99.22,630100006.0
2007-09-25 08:38:00,99.22,99.23,99.21,99.225,730799994.0
2007-09-25 08:39:00,99.22,99.22,99.2,99.21,1080400000.0
2007-09-25 08:40:00,99.21,99.23,99.2,99.21,1279700012.0
2007-09-25 08:41:00,99.21,99.21,99.18,99.18,316800000.0
2007-09-25 08:42:00,99.19,99.19,99.12,99.12,1389400010.0
2007-09-25 08:43:00,99.14,99.14,99.07,99.08,1389400010.0
2007-09-25 08:44:00,99.09,99.09,99.05,99.07,892400006.0
2007-09-25 08:45:00,99.07,99.12,99.07,99.12,1478799991.0
2007-09-25 08:46:00,99.12,99.135,99.1,99.12,645699996.0
2007-09-25 08:47:00,99.13,99.14,99.12,99.14,826000001.0
2007-09-25 08:48:00,99.14,99.18,99.14,99.18,774299997.0
2007-09-25 08:49:00,99.19,99.205,99.185,99.205,363000004.0
2007-09-25 08:50:00,99.21,99.215,99.2,99.21,107099999.0
2007-09-25 08:51:00,99.21,99.22,99.205,99.22,240999999.0
2007-09-25 08:52:00,99.22,99.245,99.21,99.245,505500001.0
2007-09-25 08:53:00,99.245,99.27,99.23,99.23,1352899990.0
2007-09-25 08:54:00,99.23,99.26,99.22,99.235,1518800000.0
2007-09-25 08:55:00,99.23,99.24,99.22,99.24,598099999.0
2007-09-25 08:56:00,99.24,99.26,99.22,99.26,888500002.0
2007-09-25 08:57:00,99.26,99.3,99.25,99.29,1481300000.0
2007-09-25 08:58:00,99.29,99.3,99.28,99.29,1005200000.0
2007-09-25 08:59:00,99.29,99.31,99.27,99.28,1982000005.0
2007-09-25 09:00:00,99.26,99.35,99.26,99.28,408199998.0
2007-09-25 09:01:00,99.31,99.31,99.25,99.255,408199998.0
2007-09-25 09:02:00,99.26,99.28,99.25,99.25,723600005.0
2007-09-25 09:03:00,99.26,99.27,99.22,99.26,1316199997.0
2007-09-25 09:04:00,99.23,99.26,99.23,99.25,718000011.0
2007-09-25 09:05:00,99.27,99.27,99.26,99.26,718000011.0
2007-09-25 09:06:00,99.26,99.26,99.235,99.25,938500002.0
2007-09-25 09:07:00,99.25,99.28,99.25,99.28,1183500000.0
2007-09-25 09:08:00,99.28,99.29,99.25,99.28,1498300017.0
2007-09-25 09:09:00,99.27,99.28,99.27,99.27,620700000.0
2007-09-25 09:10:00,99.27,99.28,99.26,99.26,1384500012.0
2007-09-25 09:11:00,99.26,99.27,99.245,99.25,1200600004.0
2007-09-25 09:12:00,99.25,99.25,99.19,99.19,1111600000.0
2007-09-25 09:13:00,99.19,99.19,99.12,99.14,647100000.0
2007-09-25 09:14:00,99.14,99.14,99.11,99.12,999700000.0
2007-09-25 09:15:00,99.12,99.12,99.06,99.07,1809999999.0
2007-09-25 09:16:00,99.07,99.1,99.07,99.08,1857199996.0
2007-09-25 09:17:00,99.07,99.12,99.07,99.08,1857199996.0
2007-09-25 09:18:00,99.1,99.11,98.98,99.0,1857199996.0
2007-09-25 09:19:00,99.02,99.03,98.94,98.95,1857199996.0
2007-09-25 09:20:00,98.95,98.96,98.91,98.92,1343100002.0
2007-09-25 09:21:00,98.92,98.96,98.905,98.94,1701700008.0
2007-09-25 09:22:00,98.94,98.95,98.91,98.92,1180200002.0
2007-09-25 09:23:00,98.91,98.92,98.88,98.89,1044800001.0
2007-09-25 09:24:00,98.89,98.92,98.89,98.92,430600000.0
2007-09-25 09:25:00,98.92,98.94,98.89,98.91,1840300012.0
2007-09-25 09:26:00,98.91,98.99,98.91,98.98,1361499998.0
2007-09-25 09:27:00,98.98,98.99,98.95,98.95,682999994.0
2007-09-25 09:28:00,98.95,98.99,98.94,98.99,793700005.0
2007-09-25 09:29:00,98.97,99.0,98.95,98.98,541300000.0
2007-09-25 09:30:00,98.98,99.0,98.94,98.97,1569199998.0
2007-09-25 09:31:00,98.97,98.97,98.92,98.92,1389600018.0
2007-09-25 09:32:00,98.92,98.95,98.91,98.92,1711800001.0
2007-09-25 09:33:00,98.89,98.91,98.89,98.89,1037800012.0
2007-09-25 09:34:00,98.85,98.87,98.85,98.87,1037800012.0
2007-09-25 09:35:00,98.87,98.88,98.86,98.87,1037800012.0
2007-09-25 09:36:00,98.88,98.89,98.86,98.89,595100000.0
2007-09-25 09:37:00,98.89,98.89,98.86,98.87,1138799993.0
2007-09-25 09:38:00,98.86,98.87,98.85,98.85,1422200039.0
2007-09-25 09:39:00,98.86,98.87,98.84,98.86,1422200039.0
2007-09-25 09:40:00,98.86,98.88,98.85,98.88,1092900000.0
2007-09-25 09:41:00,98.88,98.9,98.87,98.89,1976199998.0
2007-09-25 09:42:00,98.89,98.9,98.85,98.88,905700003.0
2007-09-25 09:43:00,98.87,98.91,98.87,98.91,662400000.0
2007-09-25 09:44:00,98.91,98.92,98.91,98.91,692800000.0
2007-09-25 09:45:00,98.91,98.92,98.88,98.9,1559300008.0
2007-09-25 09:46:00,98.9,98.94,98.89,98.94,1130200000.0
2007-09-25 09:47:00,98.93,98.94,98.91,98.94,1120300004.0
2007-09-25 09:48:00,98.94,98.94,98.92,98.93,678700001.0
2007-09-25 09:49:00,98.93,98.95,98.92,98.92,1296099999.0
2007-09-25 09:50:00,98.92,98.96,98.92,98.96,1835099998.0
2007-09-25 09:51:00,98.97,98.97,98.91,98.92,1680400008.0
2007-09-25 09:52:00,98.91,98.94,98.9,98.94,1316099992.0
2007-09-25 09:53:00,98.94,98.95,98.91,98.93,937199999.0
2007-09-25 09:54:00,98.93,98.97,98.93,98.97,1255100002.0
2007-09-25 09:55:00,98.97,98.985,98.95,98.98,513300000.0
2007-09-25 09:56:00,98.98,98.98,98.92,98.92,571100000.0
2007-09-25 09:57:00,98.92,98.94,98.92,98.93,889400001.0
2007-09-25 09:58:00,98.94,98.98,98.92,98.98,1052300000.0
2007-09-25 09:59:00,98.98,98.98,98.94,98.97,276199999.0
2007-09-25 10:00:00,98.97,98.97,98.92,98.95,1463400006.0
2007-09-25 10:01:00,98.95,98.95,98.93,98.95,558700000.0
2007-09-25 10:02:00,98.95,98.95,98.92,98.93,1217500000.0
2007-09-25 10:03:00,98.93,98.94,98.92,98.93,546000000.0
2007-09-25 10:04:00,98.93,98.95,98.92,98.93,752600008.0
2007-09-25 10:05:00,98.94,98.98,98.94,98.97,524899999.0
2007-09-25 10:06:00,98.97,98.97,98.93,98.95,946400000.0
2007-09-25 10:07:00,98.96,99.02,98.94,99.01,1205699997.0
2007-09-25 10:08:00,99.0,99.06,98.99,99.06,516500001.0
2007-09-25 10:09:00,99.06,99.08,99.05,99.07,709700000.0
2007-09-25 10:10:00,99.07,99.07,99.02,99.03,624100003.0
2007-09-25 10:11:00,99.03,99.04,99.0,99.0,1001800001.0
2007-09-25 10:12:00,99.0,99.02,98.99,99.01,478600000.0
2007-09-25 10:13:00,99.01,99.02,99.0,99.015,277200001.0
2007-09-25 10:14:00,99.02,99.04,99.01,99.02,860700001.0
2007-09-25 10:15:00,99.02,99.04,99.01,99.04,590899998.0
2007-09-25 10:16:00,99.04,99.07,99.04,99.07,387900000.0
2007-09-25 10:17:00,99.07,99.1,99.06,99.09,478899998.0
2007-09-25 10:18:00,99.09,99.11,99.07,99.11,1097599997.0
2007-09-25 10:19:00,99.11,99.11,99.04,99.04,1529900000.0
2007-09-25 10:20:00,99.05,99.06,99.03,99.06,715000002.0
2007-09-25 10:21:00,99.06,99.07,99.05,99.06,571999999.0
2007-09-25 10:22:00,99.06,99.06,99.05,99.05,252000000.0
2007-09-25 10:23:00,99.05,99.07,99.05,99.06,415800002.0
2007-09-25 10:24:00,99.06,99.08,99.04,99.07,675900001.0
2007-09-25 10:25:00,99.06,99.07,99.05,99.07,611100006.0
2007-09-25 10:26:00,99.07,99.07,99.05,99.06,606199998.0
2007-09-25 10:27:00,99.05,99.07,99.05,99.07,674600002.0
2007-09-25 10:28:00,99.07,99.07,99.055,99.07,252000000.0
2007-09-25 10:29:00,99.07,99.07,99.05,99.055,220400000.0
2007-09-25 10:30:00,99.055,99.08,99.05,99.07,942200006.0
2007-09-25 10:31:00,99.07,99.08,99.05,99.05,567200005.0
2007-09-25 10:32:00,99.05,99.06,99.045,99.05,513900000.0
2007-09-25 10:33:00,99.05,99.06,99.025,99.055,1077200000.0
2007-09-25 10:34:00,99.055,99.08,99.04,99.04,606000001.0
2007-09-25 10:35:00,99.04,99.05,99.03,99.03,367300000.0
2007-09-25 10:36:00,99.03,99.035,99.0,99.015,875100003.0
2007-09-25 10:37:00,99.015,99.04,99.0,99.03,601999995.0
2007-09-25 10:38:00,99.03,99.04,99.02,99.03,455799999.0
2007-09-25 10:39:00,99.03,99.075,99.03,99.075,1336099992.0
2007-09-25 10:40:00,99.08,99.13,99.08,99.11,651699998.0
2007-09-25 10:41:00,99.095,99.12,99.08,99.12,372399999.0
2007-09-25 10:42:00,99.12,99.14,99.11,99.14,1739199996.0
2007-09-25 10:43:00,99.15,99.18,99.13,99.13,1667700000.0
2007-09-25 10:44:00,99.12,99.12,99.1,99.12,806999999.0
2007-09-25 10:45:00,99.11,99.11,99.09,99.1,281600000.0
2007-09-25 10:46:00,99.1,99.13,99.09,99.13,671699999.0
2007-09-25 10:47:00,99.13,99.145,99.11,99.14,858899997.0
2007-09-25 10:48:00,99.14,99.145,99.13,99.14,293599995.0
2007-09-25 10:49:00,99.14,99.18,99.13,99.17,1041500002.0
2007-09-25 10:50:00,99.16,99.17,99.14,99.165,1179299994.0
2007-09-25 10:51:00,99.16,99.165,99.145,99.145,1138699994.0
2007-09-25 10:52:00,99.16,99.21,99.16,99.16,1501299984.0
2007-09-25 10:53:00,99.18,99.2,99.17,99.195,1501299984.0
2007-09-25 10:54:00,99.2,99.22,99.18,99.2,1073799999.0
2007-09-25 10:55:00,99.2,99.22,99.17,99.17,698199993.0
2007-09-25 10:56:00,99.18,99.2,99.15,99.18,1883499997.0
2007-09-25 10:57:00,99.18,99.185,99.14,99.15,1462699991.0
2007-09-25 10:58:00,99.15,99.15,99.13,99.13,746999998.0
2007-09-25 10:59:00,99.13,99.16,99.12,99.15,865099996.0
2007-09-25 11:00:00,99.16,99.18,99.15,99.18,1067299998.0
2007-09-25 11:01:00,99.17,99.21,99.16,99.21,1017700000.0
2007-09-25 11:02:00,99.21,99.25,99.21,99.25,1149899995.0
2007-09-25 11:03:00,99.25,99.28,99.25,99.27,1462999990.0
2007-09-25 11:04:00,99.27,99.27,99.25,99.26,1174499990.0
2007-09-25 11:05:00,99.26,99.28,99.245,99.28,500500000.0
2007-09-25 11:06:00,99.28,99.3,99.26,99.265,881199996.0
2007-09-25 11:07:00,99.27,99.285,99.265,99.285,334400000.0
2007-09-25 11:08:00,99.285,99.285,99.27,99.27,1407288694.0
2007-09-25 11:09:00,99.27,99.285,99.26,99.27,1214100000.0
2007-09-25 11:10:00,99.27,99.3,99.27,99.295,1512699994.0
2007-09-25 11:11:00,99.295,99.355,99.29,99.34,993600002.0
2007-09-25 11:12:00,99.34,99.35,99.3,99.33,833199999.0
2007-09-25 11:13:00,99.33,99.33,99.255,99.28,1694900010.0
2007-09-25 11:14:00,99.27,99.325,99.27,99.28,1012499996.0
2007-09-25 11:15:00,99.29,99.3,99.29,99.3,217800001.0
2007-09-25 11:16:00,99.31,99.31,99.28,99.29,611099999.0
2007-09-25 11:17:00,99.29,99.31,99.275,99.31,588300004.0
2007-09-25 11:18:00,99.31,99.31,99.27,99.28,434700000.0
2007-09-25 11:19:00,99.275,99.29,99.275,99.29,340099992.0
2007-09-25 11:20:00,99.29,99.29,99.27,99.27,498099993.0
2007-09-25 11:21:00,99.27,99.28,99.27,99.27,443400003.0
2007-09-25 11:22:00,99.27,99.28,99.27,99.27,214100000.0
2007-09-25 11:23:00,99.27,99.27,99.255,99.255,736600000.0
2007-09-25 11:24:00,99.26,99.26,99.245,99.25,344399997.0
2007-09-25 11:25:00,99.26,99.26,99.24,99.24,311200000.0
2007-09-25 11:26:00,99.24,99.24,99.2,99.235,649199996.0
2007-09-25 11:27:00,99.24,99.24,99.22,99.22,250199998.0
2007-09-25 11:28:00,99.23,99.23,99.22,99.23,477400000.0
2007-09-25 11:29:00,99.23,99.23,99.19,99.19,435000003.0
2007-09-25 11:30:00,99.19,99.2,99.18,99.19,1387800005.0
2007-09-25 11:31:00,99.19,99.2,99.18,99.2,1329199997.0
2007-09-25 11:32:00,99.2,99.2,99.17,99.17,1053900012.0
2007-09-25 11:33:00,99.17,99.18,99.15,99.16,1182799999.0
2007-09-25 11:34:00,99.16,99.16,99.15,99.15,728000000.0
2007-09-25 11:35:00,99.15,99.15,99.13,99.13,645899997.0
2007-09-25 11:36:00,99.13,99.14,99.12,99.13,265799999.0
2007-09-25 11:37:00,99.13,99.15,99.13,99.14,1382999985.0
2007-09-25 11:38:00,99.15,99.155,99.13,99.14,541599996.0
2007-09-25 11:39:00,99.14,99.145,99.11,99.145,780999996.0
2007-09-25 11:40:00,99.145,99.16,99.12,99.16,991199992.0
2007-09-25 11:41:00,99.16,99.17,99.14,99.17,1158199992.0
2007-09-25 11:42:00,99.17,99.2,99.17,99.18,216699999.0
2007-09-25 11:43:00,99.185,99.19,99.17,99.19,448199998.0
2007-09-25 11:44:00,99.19,99.2,99.17,99.18,950900002.0
2007-09-25 11:45:00,99.18,99.18,99.14,99.14,1131000002.0
2007-09-25 11:46:00,99.15,99.155,99.12,99.125,662099998.0
2007-09-25 11:47:00,99.125,99.135,99.09,99.105,1049300003.0
2007-09-25 11:48:00,99.11,99.12,99.09,99.11,1068100003.0
2007-09-25 11:49:00,99.11,99.11,99.04,99.06,2067599992.0
2007-09-25 11:50:00,99.07,99.085,99.06,99.07,1620999997.0
2007-09-25 11:51:00,99.08,99.1,99.07,99.07,437199998.0
2007-09-25 11:52:00,99.08,99.1,99.07,99.09,522299992.0
2007-09-25 11:53:00,99.09,99.11,99.06,99.06,1493800010.0
2007-09-25 11:54:00,99.06,99.1,99.06,99.1,406100002.0
2007-09-25 11:55:00,99.1,99.1,99.07,99.07,207900000.0
2007-09-25 11:56:00,99.07,99.08,99.06,99.07,183600002.0
2007-09-25 11:57:00,99.07,99.07,99.06,99.06,398600006.0
2007-09-25 11:58:00,99.06,99.065,99.06,99.065,20000000.0
2007-09-25 11:59:00,99.065,99.065,99.04,99.055,450299996.0
2007-09-25 12:00:00,99.055,99.055,99.02,99.045,1019299983.0
2007-09-25 12:01:00,99.045,99.05,99.03,99.045,534999992.0
2007-09-25 12:02:00,99.045,99.08,99.04,99.08,928199988.0
2007-09-25 12:03:00,99.07,99.09,99.06,99.09,463300000.0
2007-09-25 12:04:00,99.095,99.1,99.09,99.1,292300002.0
2007-09-25 12:05:00,99.1,99.1,99.08,99.09,103200000.0
2007-09-25 12:06:00,99.09,99.1,99.04,99.04,563199994.0
2007-09-25 12:07:00,99.04,99.04,98.98,99.01,844700001.0
2007-09-25 12:08:00,99.0,99.04,98.98,99.03,995599992.0
2007-09-25 12:09:00,99.03,99.06,99.03,99.04,699700001.0
2007-09-25 12:10:00,99.04,99.04,99.01,99.01,579200002.0
2007-09-25 12:11:00,99.01,99.01,98.94,98.95,1475499999.0
2007-09-25 12:12:00,98.95,98.96,98.92,98.92,1781399999.0
2007-09-25 12:13:00,98.92,98.96,98.88,98.88,1949000002.0
2007-09-25 12:14:00,98.88,98.9,98.85,98.865,863000000.0
2007-09-25 12:15:00,98.86,98.9,98.86,98.895,1352400005.0
2007-09-25 12:16:00,98.9,98.94,98.895,98.91,884999995.0
2007-09-25 12:17:00,98.91,98.94,98.89,98.93,476399999.0
2007-09-25 12:18:00,98.925,98.94,98.92,98.94,319000000.0
2007-09-25 12:19:00,98.94,98.94,98.915,98.94,140800000.0
2007-09-25 12:20:00,98.94,98.94,98.9,98.92,304800004.0
2007-09-25 12:21:00,98.91,98.93,98.9,98.91,489900004.0
2007-09-25 12:22:00,98.91,98.92,98.88,98.92,1275500004.0
2007-09-25 12:23:00,98.91,98.93,98.9,98.92,286100002.0
2007-09-25 12:24:00,98.91,98.93,98.9,98.92,465600000.0
2007-09-25 12:25:00,98.92,98.93,98.9,98.93,593600001.0
2007-09-25 12:26:00,98.93,98.93,98.9,98.91,171700000.0
2007-09-25 12:27:00,98.91,98.92,98.88,98.915,965700003.0
2007-09-25 12:28:00,98.915,98.935,98.9,98.92,1210600002.0
2007-09-25 12:29:00,98.92,98.935,98.9,98.935,1552600012.0
2007-09-25 12:30:00,98.935,98.935,98.9,98.9,564799998.0
2007-09-25 12:31:00,98.9,98.91,98.88,98.9,612600003.0
2007-09-25 12:32:00,98.91,98.91,98.89,98.91,1849399994.0
2007-09-25 12:33:00,98.9,98.93,98.89,98.91,1849399994.0
2007-09-25 12:34:00,98.89,98.91,98.86,98.87,1622300010.0
2007-09-25 12:35:00,98.86,98.875,98.84,98.85,1622300010.0
2007-09-25 12:36:00,98.85,98.87,98.85,98.87,1271600001.0
2007-09-25 12:37:00,98.87,98.875,98.85,98.86,571399995.0
2007-09-25 12:38:00,98.86,98.87,98.81,98.82,456199994.0
2007-09-25 12:39:00,98.8,98.83,98.8,98.82,1642999993.0
2007-09-25 12:40:00,98.845,98.86,98.81,98.82,1642999993.0
2007-09-25 12:41:00,98.82,98.84,98.79,98.79,678100004.0
2007-09-25 12:42:00,98.79,98.8,98.76,98.77,1457300000.0
2007-09-25 12:43:00,98.77,98.77,98.74,98.76,1775100000.0
2007-09-25 12:44:00,98.76,98.76,98.73,98.74,1091899998.0
2007-09-25 12:45:00,98.74,98.74,98.7,98.71,1747199997.0
2007-09-25 12:46:00,98.73,98.73,98.71,98.71,1718399991.0
2007-09-25 12:47:00,98.71,98.74,98.7,98.725,1718399991.0
2007-09-25 12:48:00,98.725,98.74,98.71,98.73,1900700029.0
2007-09-25 12:49:00,98.73,98.76,98.72,98.74,1394300000.0
2007-09-25 12:50:00,98.74,98.75,98.71,98.73,1321500011.0
2007-09-25 12:51:00,98.74,98.74,98.7,98.7,949700000.0
2007-09-25 12:52:00,98.7,98.72,98.68,98.69,2019599999.0
2007-09-25 12:53:00,98.68,98.71,98.68,98.69,1392499994.0
2007-09-25 12:54:00,98.69,98.71,98.68,98.69,1392499994.0
2007-09-25 12:55:00,98.69,98.71,98.68,98.7,1753300004.0
2007-09-25 12:56:00,98.7,98.7,98.67,98.675,852400002.0
2007-09-25 12:57:00,98.68,98.68,98.61,98.61,2129999991.0
2007-09-25 12:58:00,98.61,98.63,98.57,98.57,1065700000.0
2007-09-25 12:59:00,98.57,98.59,98.55,98.58,2069500011.0
2007-09-25 13:00:00,98.58,98.58,98.5,98.5,1413900002.0
2007-09-25 13:01:00,98.48,98.55,98.48,98.48,1413900002.0
2007-09-25 13:02:00,98.5,98.52,98.49,98.52,1413900002.0
2007-09-25 13:03:00,98.52,98.54,98.495,98.53,1619800008.0
2007-09-25 13:04:00,98.52,98.57,98.51,98.56,1793999999.0
2007-09-25 13:05:00,98.53,98.57,98.53,98.57,1836399982.0
2007-09-25 13:06:00,98.55,98.62,98.55,98.61,1836399982.0
2007-09-25 13:07:00,98.6,98.64,98.6,98.64,1836399982.0
2007-09-25 13:08:00,98.62,98.66,98.6,98.61,1836399982.0
2007-09-25 13:09:00,98.62,98.65,98.6,98.62,1836399982.0
2007-09-25 13:10:00,98.62,98.62,98.58,98.6,937800000.0
2007-09-25 13:11:00,98.6,98.61,98.58,98.595,890400001.0
2007-09-25 13:12:00,98.595,98.63,98.59,98.62,1447299997.0
2007-09-25 13:13:00,98.62,98.64,98.61,98.61,690500000.0
2007-09-25 13:14:00,98.61,98.63,98.61,98.62,274400000.0
2007-09-25 13:15:00,98.62,98.66,98.62,98.64,831500001.0
2007-09-25 13:16:00,98.64,98.64,98.6,98.6,842700001.0
2007-09-25 13:17:00,98.6,98.61,98.59,98.6,763200004.0
2007-09-25 13:18:00,98.6,98.62,98.59,98.61,587599999.0
2007-09-25 13:19:00,98.61,98.62,98.6,98.62,829000000.0
2007-09-25 13:20:00,98.62,98.62,98.58,98.59,1388600002.0
2007-09-25 13:21:00,98.6,98.6,98.51,98.51,2135599989.0
2007-09-25 13:22:00,98.52,98.53,98.45,98.49,2135599989.0
2007-09-25 13:23:00,98.49,98.51,98.47,98.49,1390399998.0
2007-09-25 13:24:00,98.49,98.52,98.47,98.48,1466099998.0
2007-09-25 13:25:00,98.48,98.5,98.45,98.47,1136899999.0
2007-09-25 13:26:00,98.47,98.48,98.42,98.46,1613700002.0
2007-09-25 13:27:00,98.46,98.47,98.42,98.42,1527799994.0
2007-09-25 13:28:00,98.42,98.49,98.42,98.47,1035100000.0
2007-09-25 13:29:00,98.47,98.5,98.47,98.5,1533800013.0
2007-09-25 13:30:00,98.5,98.52,98.475,98.49,2129199995.0
2007-09-25 13:31:00,98.49,98.5,98.48,98.49,728700000.0
2007-09-25 13:32:00,98.49,98.51,98.48,98.5,1562099996.0
2007-09-25 13:33:00,98.5,98.52,98.49,98.51,1192700000.0
2007-09-25 13:34:00,98.51,98.54,98.51,98.53,1435699999.0
2007-09-25 13:35:00,98.53,98.55,98.51,98.55,781700000.0
2007-09-25 13:36:00,98.54,98.57,98.53,98.57,1266100003.0
2007-09-25 13:37:00,98.57,98.59,98.55,98.56,1878600005.0
2007-09-25 13:38:00,98.57,98.57,98.53,98.57,1570500001.0
2007-09-25 13:39:00,98.58,98.6,98.53,98.53,1570500001.0
2007-09-25 13:40:00,98.56,98.58,98.55,98.56,1570500001.0
2007-09-25 13:41:00,98.56,98.6,98.54,98.54,2060299998.0
2007-09-25 13:42:00,98.55,98.57,98.53,98.57,2057500004.0
2007-09-25 13:43:00,98.57,98.59,98.56,98.56,1530200001.0
2007-09-25 13:44:00,98.56,98.57,98.53,98.54,1131799995.0
2007-09-25 13:45:00,98.54,98.54,98.5,98.52,2127800000.0
2007-09-25 13:46:00,98.48,98.53,98.48,98.48,2041700031.0
2007-09-25 13:47:00,98.46,98.48,98.43,98.44,2041700031.0
2007-09-25 13:48:00,98.44,98.45,98.4,98.42,2041700031.0
2007-09-25 13:49:00,98.42,98.44,98.41,98.43,1926900004.0
2007-09-25 13:50:00,98.43,98.53,98.42,98.53,1480800002.0
2007-09-25 13:51:00,98.53,98.55,98.51,98.53,1444699993.0
2007-09-25 13:52:00,98.53,98.57,98.53,98.57,939700001.0
2007-09-25 13:53:00,98.57,98.6,98.55,98.6,1567800006.0
2007-09-25 13:54:00,98.59,98.64,98.59,98.64,1570399999.0
2007-09-25 13:55:00,98.64,98.675,98.63,98.665,1259899998.0
2007-09-25 13:56:00,98.66,98.675,98.655,98.67,1052799994.0
2007-09-25 13:57:00,98.67,98.73,98.66,98.73,2066099983.0
2007-09-25 13:58:00,98.73,98.73,98.69,98.71,1469699997.0
2007-09-25 13:59:00,98.71,98.71,98.695,98.7,560199997.0
2007-09-25 14:00:00,98.7,98.72,98.7,98.72,336300001.0
2007-09-25 14:01:00,98.72,98.74,98.7,98.73,883600000.0
2007-09-25 14:02:00,98.73,98.75,98.72,98.75,428499998.0
2007-09-25 14:03:00,98.74,98.75,98.72,98.75,1061100001.0
2007-09-25 14:04:00,98.745,98.75,98.73,98.745,710199998.0
2007-09-25 14:05:00,98.745,98.75,98.73,98.75,427700000.0
2007-09-25 14:06:00,98.75,98.76,98.74,98.745,456400002.0
2007-09-25 14:07:00,98.745,98.78,98.72,98.76,1168799994.0
2007-09-25 14:08:00,98.76,98.775,98.75,98.75,570299997.0
2007-09-25 14:09:00,98.755,98.775,98.75,98.75,1129000007.0
2007-09-25 14:10:00,98.745,98.76,98.7,98.72,1341199995.0
2007-09-25 14:11:00,98.72,98.73,98.69,98.7,1067699999.0
2007-09-25 14:12:00,98.71,98.71,98.67,98.71,2131999990.0
2007-09-25 14:13:00,98.71,98.72,98.69,98.71,1254899995.0
2007-09-25 14:14:00,98.69,98.71,98.68,98.68,1785399985.0
2007-09-25 14:15:00,98.68,98.685,98.66,98.67,1785399985.0
2007-09-25 14:16:00,98.67,98.72,98.67,98.71,1459200005.0
2007-09-25 14:17:00,98.71,98.72,98.68,98.705,1277100003.0
2007-09-25 14:18:00,98.7,98.73,98.7,98.72,1060400000.0
2007-09-25 14:19:00,98.72,98.725,98.7,98.71,614799999.0
2007-09-25 14:20:00,98.71,98.71,98.64,98.64,1542800004.0
2007-09-25 14:21:00,98.66,98.69,98.66,98.69,1542800004.0
2007-09-25 14:22:00,98.7,98.73,98.7,98.72,1542800004.0
2007-09-25 14:23:00,98.71,98.71,98.66,98.66,1241400000.0
2007-09-25 14:24:00,98.66,98.69,98.64,98.65,1317500000.0
2007-09-25 14:25:00,98.65,98.68,98.64,98.67,1579200003.0
2007-09-25 14:26:00,98.67,98.67,98.66,98.66,581600000.0
2007-09-25 14:27:00,98.66,98.66,98.62,98.625,1812099998.0
2007-09-25 14:28:00,98.64,98.64,98.56,98.56,2011499993.0
2007-09-25 14:29:00,98.56,98.565,98.53,98.55,1405399999.0
2007-09-25 14:30:00,98.55,98.59,98.545,98.57,1569100005.0
2007-09-25 14:31:00,98.565,98.61,98.56,98.6,1141099998.0
2007-09-25 14:32:00,98.6,98.62,98.595,98.6,856900008.0
2007-09-25 14:33:00,98.59,98.6,98.56,98.59,897599999.0
2007-09-25 14:34:00,98.59,98.59,98.57,98.58,1334700003.0
2007-09-25 14:35:00,98.58,98.6,98.57,98.57,1463600001.0
2007-09-25 14:36:00,98.55,98.55,98.53,98.55,1892700004.0
2007-09-25 14:37:00,98.56,98.56,98.52,98.54,1892700004.0
2007-09-25 14:38:00,98.53,98.55,98.51,98.54,1706699998.0
2007-09-25 14:39:00,98.54,98.57,98.53,98.55,983399995.0
2007-09-25 14:40:00,98.54,98.56,98.53,98.55,1322099989.0
2007-09-25 14:41:00,98.535,98.56,98.53,98.56,1924099996.0
2007-09-25 14:42:00,98.56,98.56,98.54,98.56,1034499998.0
2007-09-25 14:43:00,98.56,98.56,98.53,98.53,1109899998.0
2007-09-25 14:44:00,98.53,98.53,98.495,98.495,1476499993.0
2007-09-25 14:45:00,98.48,98.5,98.47,98.49,817099994.0
2007-09-25 14:46:00,98.49,98.52,98.49,98.52,543900000.0
2007-09-25 14:47:00,98.52,98.55,98.51,98.54,1225399996.0
2007-09-25 14:48:00,98.54,98.575,98.54,98.55,729599991.0
2007-09-25 14:49:00,98.56,98.58,98.55,98.58,535099998.0
2007-09-25 14:50:00,98.575,98.62,98.57,98.605,513700000.0
2007-09-25 14:51:00,98.605,98.62,98.58,98.59,486700000.0
2007-09-25 14:52:00,98.59,98.64,98.59,98.64,1195299994.0
2007-09-25 14:53:00,98.64,98.65,98.61,98.64,769400001.0
2007-09-25 14:54:00,98.64,98.66,98.62,98.655,1736599989.0
2007-09-25 14:55:00,98.66,98.69,98.64,98.64,1650399995.0
2007-09-25 14:56:00,98.66,98.68,98.6,98.6,1650399995.0
2007-09-25 14:57:00,98.6,98.63,98.58,98.61,1750300008.0
2007-09-25 14:58:00,98.61,98.615,98.585,98.615,1548299998.0
2007-09-25 14:59:00,98.615,98.63,98.6,98.61,834700006.0
2007-09-25 15:00:00,98.61,98.66,98.6,98.63,2085600004.0
2007-09-25 15:01:00,98.63,98.65,98.62,98.63,1575599997.0
2007-09-25 15:02:00,98.63,98.66,98.62,98.66,1982900000.0
2007-09-25 15:03:00,98.66,98.69,98.64,98.67,2000699997.0
2007-09-25 15:04:00,98.68,98.72,98.68,98.71,1878599993.0
2007-09-25 15:05:00,98.71,98.75,98.69,98.71,1351299994.0
2007-09-25 15:06:00,98.69,98.73,98.69,98.71,1351299994.0
2007-09-25 15:07:00,98.72,98.74,98.71,98.72,1351299994.0
2007-09-25 15:08:00,98.72,98.74,98.72,98.72,1053199994.0
2007-09-25 15:09:00,98.69,98.69,98.66,98.69,1492700006.0
2007-09-25 15:10:00,98.7,98.71,98.66,98.685,1492700006.0
2007-09-25 15:11:00,98.685,98.685,98.66,98.67,333700002.0
2007-09-25 15:12:00,98.68,98.69,98.65,98.69,1177300000.0
2007-09-25 15:13:00,98.69,98.7,98.66,98.67,1245100000.0
2007-09-25 15:14:00,98.67,98.71,98.67,98.69,1986400013.0
2007-09-25 15:15:00,98.69,98.7,98.67,98.68,1240099989.0
2007-09-25 15:16:00,98.69,98.74,98.68,98.73,1801200001.0
2007-09-25 15:17:00,98.73,98.76,98.72,98.73,1298599999.0
2007-09-25 15:18:00,98.74,98.74,98.68,98.71,1331699994.0
2007-09-25 15:19:00,98.71,98.75,98.7,98.74,494500002.0
2007-09-25 15:20:00,98.74,98.75,98.71,98.73,991899998.0
2007-09-25 15:21:00,98.74,98.74,98.67,98.68,1235699995.0
2007-09-25 15:22:00,98.68,98.73,98.68,98.705,1833899997.0
2007-09-25 15:23:00,98.705,98.71,98.67,98.71,1286499983.0
2007-09-25 15:24:00,98.71,98.72,98.7,98.71,463999996.0
2007-09-25 15:25:00,98.72,98.72,98.7,98.7,97300000.0
2007-09-25 15:26:00,98.7,98.71,98.685,98.69,225400000.0
2007-09-25 15:27:00,98.69,98.705,98.69,98.69,461000000.0
2007-09-25 15:28:00,98.69,98.72,98.69,98.71,270500002.0
2007-09-25 15:29:00,98.71,98.72,98.69,98.71,264499997.0
2007-09-25 15:30:00,98.71,98.73,98.7,98.71,331900000.0
2007-09-25 15:31:00,98.72,98.72,98.69,98.7,389500000.0
2007-09-25 15:32:00,98.7,98.73,98.68,98.73,1702499999.0
2007-09-25 15:33:00,98.73,98.76,98.71,98.75,607200002.0
2007-09-25 15:34:00,98.75,98.77,98.73,98.74,1043100000.0
2007-09-25 15:35:00,98.74,98.74,98.69,98.71,1123300000.0
2007-09-25 15:36:00,98.71,98.73,98.7,98.71,859800000.0
2007-09-25 15:37:00,98.71,98.76,98.7,98.74,811000000.0
2007-09-25 15:38:00,98.74,98.76,98.68,98.72,2056700000.0
2007-09-25 15:39:00,98.72,98.75,98.72,98.73,1355800000.0
2007-09-25 15:40:00,98.75,98.76,98.73,98.73,1816700008.0
2007-09-25 15:41:00,98.74,98.79,98.74,98.79,1816700008.0
2007-09-25 15:42:00,98.76,98.82,98.75,98.82,1730900006.0
2007-09-25 15:43:00,98.8,98.91,98.8,98.82,1730900006.0
2007-09-25 15:44:00,98.83,98.85,98.8,98.82,1730900006.0
2007-09-25 15:45:00,98.83,98.92,98.81,98.92,1730900006.0
2007-09-25 15:46:00,98.94,98.96,98.91,98.93,1537900002.0
2007-09-25 15:47:00,98.93,98.94,98.89,98.91,1537900002.0
2007-09-25 15:48:00,98.92,98.96,98.9,98.96,1394299998.0
2007-09-25 15:49:00,98.96,98.97,98.9,98.96,551399998.0
2007-09-25 15:50:00,98.96,99.02,98.94,99.0,1528400003.0
2007-09-25 15:51:00,99.0,99.06,98.99,99.06,601600000.0
2007-09-25 15:52:00,99.07,99.08,99.02,99.05,1428900001.0
2007-09-25 15:53:00,99.05,99.07,98.98,98.99,1152000000.0
2007-09-25 15:54:00,99.0,99.01,98.97,99.0,1047000001.0
2007-09-25 15:55:00,98.99,99.05,98.97,98.97,949000001.0
2007-09-25 15:56:00,99.0,99.02,98.98,99.005,935699997.0
2007-09-25 15:57:00,99.0,99.01,98.96,98.99,1149799998.0
2007-09-25 15:58:00,98.99,99.025,98.96,99.0,1772199996.0
2007-09-25 15:59:00,99.0,99.06,98.99,99.03,983500000.0
2007-09-25 16:00:00,99.03,99.06,98.92,99.05,1474199998.0
2007-09-25 16:01:00,99.05,99.06,98.98,99.0,1396399997.0
2007-09-25 16:02:00,99.0,99.06,98.98,99.05,1223499998.0
2007-09-25 16:03:00,99.04,99.1,99.03,99.08,1712199998.0
2007-09-25 16:04:00,99.08,99.16,99.07,99.16,1918400001.0
2007-09-25 16:05:00,99.15,99.29,99.15,99.28,1430199999.0
2007-09-25 16:06:00,99.28,99.37,99.28,99.33,1937600001.0
2007-09-25 16:07:00,99.33,99.36,99.31,99.34,1549300004.0
2007-09-25 16:08:00,99.35,99.37,99.32,99.36,1381700007.0
2007-09-25 16:09:00,99.36,99.4,99.35,99.36,776699999.0
2007-09-25 16:10:00,99.37,99.39,99.36,99.36,2086700001.0
2007-09-25 16:11:00,99.36,99.45,99.36,99.43,2086700001.0
2007-09-25 16:12:00,99.42,99.45,99.41,99.45,1570300002.0
2007-09-25 16:13:00,99.46,99.55,99.46,99.51,1904200002.0
2007-09-25 16:14:00,99.53,99.57,99.51,99.54,1904200002.0
2007-09-25 16:15:00,99.54,99.58,99.53,99.53,1787000006.0
2007-09-25 16:16:00,99.53,99.54,99.48,99.53,1478600002.0
2007-09-25 16:17:00,99.54,99.6,99.53,99.58,1721699998.0
2007-09-25 16:18:00,99.55,99.69,99.55,99.6,1708800028.0
2007-09-25 16:19:00,99.61,99.61,99.56,99.57,1708800028.0
2007-09-25 16:20:00,99.55,99.62,99.55,99.55,1021400000.0
2007-09-25 16:21:00,99.58,99.58,99.52,99.52,1021400000.0
2007-09-25 16:22:00,99.52,99.53,99.46,99.48,1925200000.0
2007-09-25 16:23:00,99.46,99.51,99.43,99.45,1719700000.0
2007-09-25 16:24:00,99.45,99.45,99.38,99.39,845200000.0
2007-09-25 16:25:00,99.39,99.39,99.3,99.34,968099999.0
2007-09-25 16:26:00,99.34,99.42,99.34,99.41,878200000.0
2007-09-25 16:27:00,99.41,99.44,99.41,99.43,195100000.0
2007-09-25 16:28:00,99.43,99.45,99.37,99.39,975299998.0
2007-09-25 16:29:00,99.39,99.4,99.35,99.39,572899998.0
2007-09-25 16:30:00,99.39,99.42,99.35,99.42,890500003.0
2007-09-25 16:31:00,99.42,99.44,99.41,99.43,330500001.0
2007-09-25 16:32:00,99.42,99.43,99.28,99.31,1196800012.0
2007-09-25 16:33:00,99.31,99.33,99.29,99.33,1207799998.0
2007-09-25 16:34:00,99.33,99.34,99.27,99.27,757200000.0
2007-09-25 16:35:00,99.26,99.29,99.23,99.29,1335800001.0
2007-09-25 16:36:00,99.29,99.37,99.27,99.36,1338500001.0
2007-09-25 16:37:00,99.36,99.45,99.36,99.45,991499997.0
2007-09-25 16:38:00,99.45,99.52,99.44,99.52,1369899999.0
2007-09-25 16:39:00,99.53,99.55,99.5,99.5,782899998.0
2007-09-25 16:40:00,99.5,99.51,99.46,99.46,802100000.0
2007-09-25 16:41:00,99.46,99.51,99.45,99.5,1582300009.0
2007-09-25 16:42:00,99.51,99.57,99.49,99.57,1641200012.0
2007-09-25 16:43:00,99.56,99.57,99.54,99.54,958300000.0
2007-09-25 16:44:00,99.55,99.57,99.54,99.54,748300002.0
2007-09-25 16:45:00,99.54,99.54,99.48,99.48,907699999.0
2007-09-25 16:46:00,99.48,99.53,99.46,99.51,1929100009.0
2007-09-25 16:47:00,99.51,99.52,99.47,99.48,1538100024.0
2007-09-25 16:48:00,99.48,99.48,99.41,99.44,1369800005.0
2007-09-25 16:49:00,99.44,99.45,99.42,99.44,1369800005.0
2007-09-25 16:50:00,99.44,99.44,99.42,99.42,779800013.0
2007-09-25 16:51:00,99.43,99.45,99.41,99.44,1254300007.0
2007-09-25 16:52:00,99.44,99.45,99.35,99.36,1498300019.0
2007-09-25 16:53:00,99.36,99.4,99.35,99.39,1602000022.0
2007-09-25 16:54:00,99.39,99.39,99.3,99.3,1671900020.0
2007-09-25 16:55:00,99.3,99.37,99.3,99.36,1092399999.0
2007-09-25 16:56:00,99.36,99.36,99.33,99.33,537300008.0
2007-09-25 16:57:00,99.33,99.35,99.31,99.33,1770200021.0
2007-09-25 16:58:00,99.33,99.35,99.3,99.32,1331200005.0
2007-09-25 16:59:00,99.32,99.33,99.24,99.27,1603900004.0
2007-09-25 17:00:00,99.26,99.28,99.23,99.25,1547499998.0
2007-09-25 17:01:00,99.27,99.33,99.27,99.32,1547499998.0
2007-09-25 17:02:00,99.32,99.32,99.3,99.32,386800000.0
2007-09-25 17:03:00,99.32,99.33,99.31,99.31,430899998.0
2007-09-25 17:04:00,99.31,99.37,99.31,99.36,935400001.0
2007-09-25 17:05:00,99.36,99.4,99.35,99.4,851900006.0
2007-09-25 17:06:00,99.4,99.46,99.4,99.46,1260400001.0
2007-09-25 17:07:00,99.46,99.54,99.46,99.53,414800000.0
2007-09-25 17:08:00,99.53,99.57,99.52,99.55,818500000.0
2007-09-25 17:09:00,99.55,99.56,99.49,99.51,964900000.0
2007-09-25 17:10:00,99.52,99.59,99.52,99.59,549500000.0
2007-09-25 17:11:00,99.58,99.62,99.54,99.6,1256700007.0
2007-09-25 17:12:00,99.6,99.62,99.56,99.57,614800000.0
2007-09-25 17:13:00,99.57,99.58,99.51,99.58,1525000002.0
2007-09-25 17:14:00,99.58,99.59,99.5,99.53,1343899995.0
2007-09-25 17:15:00,99.53,99.53,99.42,99.48,1283200002.0
2007-09-25 17:16:00,99.48,99.49,99.43,99.45,1227500002.0
2007-09-25 17:17:00,99.45,99.45,99.41,99.43,776000000.0
2007-09-25 17:18:00,99.43,99.43,99.38,99.41,1546800000.0
2007-09-25 17:19:00,99.4,99.46,99.4,99.43,1167300003.0
2007-09-25 17:20:00,99.43,99.43,99.38,99.39,724399999.0
2007-09-25 17:21:00,99.39,99.4,99.37,99.37,358399998.0
2007-09-25 17:22:00,99.37,99.41,99.34,99.4,1101899997.0
2007-09-25 17:24:00,99.36,99.38,99.34,99.37,1686900000.0
2007-09-25 17:25:00,99.37,99.37,99.32,99.33,1888999999.0
2007-09-25 17:26:00,99.34,99.36,99.32,99.36,1327100004.0
2007-09-25 17:27:00,99.35,99.4,99.34,99.39,1200300008.0
2007-09-25 17:28:00,99.39,99.45,99.39,99.41,1818100022.0
2007-09-25 17:29:00,99.41,99.42,99.4,99.41,1448999993.0
2007-09-25 17:30:00,99.41,99.41,99.39,99.4,604399999.0
2007-09-25 17:31:00,99.4,99.43,99.4,99.42,814099999.0
2007-09-25 17:32:00,99.41,99.42,99.37,99.4,1188899993.0
2007-09-25 17:33:00,99.4,99.4,99.37,99.38,970600000.0
2007-09-25 17:34:00,99.39,99.41,99.36,99.4,1142800009.0
2007-09-25 17:35:00,99.4,99.4,99.38,99.39,446200000.0
2007-09-25 17:36:00,99.4,99.44,99.4,99.42,1544300003.0
2007-09-25 17:37:00,99.43,99.44,99.41,99.44,2146699996.0
2007-09-25 17:38:00,99.44,99.45,99.37,99.44,2146699996.0
2007-09-25 17:39:00,99.44,99.48,99.41,99.46,1190600000.0
2007-09-25 17:40:00,99.46,99.48,99.44,99.48,1079100000.0
2007-09-25 17:41:00,99.47,99.49,99.44,99.46,816200000.0
2007-09-25 17:42:00,99.46,99.49,99.44,99.46,1970100003.0
2007-09-25 17:43:00,99.46,99.47,99.41,99.44,1041800000.0
2007-09-25 17:44:00,99.44,99.46,99.42,99.42,1539400000.0
2007-09-25 17:45:00,99.42,99.46,99.42,99.45,964900000.0
2007-09-25 17:46:00,99.45,99.46,99.41,99.44,987199999.0
2007-09-25 17:47:00,99.44,99.44,99.38,99.43,1131100004.0
2007-09-25 17:48:00,99.43,99.47,99.43,99.45,1260100005.0
2007-09-25 17:49:00,99.45,99.48,99.45,99.46,1345299998.0
2007-09-25 17:50:00,99.47,99.52,99.45,99.49,1809200004.0
2007-09-25 17:51:00,99.49,99.5,99.47,99.49,836700000.0
2007-09-25 17:52:00,99.5,99.5,99.47,99.48,546100000.0
2007-09-25 17:53:00,99.48,99.49,99.46,99.48,861200005.0
2007-09-25 17:54:00,99.47,99.48,99.44,99.46,1277600000.0
2007-09-25 17:55:00,99.46,99.47,99.41,99.42,678000002.0
2007-09-25 17:56:00,99.41,99.43,99.4,99.42,1257599995.0
2007-09-25 17:57:00,99.44,99.46,99.43,99.46,707499997.0
2007-09-25 17:58:00,99.47,99.49,99.44,99.46,1744600003.0
2007-09-25 17:59:00,99.46,99.5,99.46,99.46,1319100002.0
2007-09-25 18:00:00,99.46,99.47,99.45,99.45,1213300002.0
2007-09-25 18:01:00,99.45,99.47,99.42,99.44,1369399997.0
2007-09-25 18:02:00,99.43,99.44,99.41,99.42,764399998.0
2007-09-25 18:03:00,99.42,99.43,99.41,99.42,634199997.0
2007-09-25 18:04:00,99.42,99.43,99.41,99.42,798200012.0
2007-09-25 18:05:00,99.42,99.45,99.4,99.45,1044500002.0
2007-09-25 18:06:00,99.44,99.49,99.42,99.45,1783399998.0
2007-09-25 18:07:00,99.45,99.47,99.43,99.47,616800012.0
2007-09-25 18:08:00,99.46,99.49,99.46,99.48,869700000.0
2007-09-25 18:09:00,99.49,99.49,99.48,99.49,412100001.0
2007-09-25 18:10:00,99.49,99.5,99.48,99.5,557199998.0
2007-09-25 18:11:00,99.5,99.51,99.49,99.49,509400001.0
2007-09-25 18:12:00,99.49,99.49,99.45,99.46,1806300004.0
2007-09-25 18:13:00,99.46,99.49,99.45,99.49,1356700000.0
2007-09-25 18:14:00,99.49,99.49,99.44,99.46,660000000.0
2007-09-25 18:15:00,99.46,99.47,99.45,99.46,904999999.0
2007-09-25 18:16:00,99.46,99.53,99.44,99.53,1549899998.0
2007-09-25 18:17:00,99.53,99.53,99.44,99.49,1189299999.0
2007-09-25 18:18:00,99.49,99.49,99.46,99.47,729599998.0
2007-09-25 18:19:00,99.47,99.48,99.44,99.45,460600000.0
2007-09-25 18:20:00,99.45,99.47,99.44,99.45,995200001.0
2007-09-25 18:21:00,99.45,99.47,99.44,99.46,659200000.0
2007-09-25 18:22:00,99.46,99.47,99.43,99.46,1631735202.0
2007-09-25 18:23:00,99.46,99.49,99.46,99.48,485199998.0
2007-09-25 18:24:00,99.48,99.52,99.46,99.46,1127600000.0
2007-09-25 18:25:00,99.51,99.52,99.5,99.51,782499999.0
2007-09-25 18:26:00,99.51,99.53,99.5,99.51,278100000.0
2007-09-25 18:27:00,99.51,99.52,99.49,99.52,1077600012.0
2007-09-25 18:28:00,99.52,99.56,99.5,99.52,794100002.0
2007-09-25 18:29:00,99.54,99.56,99.52,99.52,845900001.0
2007-09-25 18:30:00,99.52,99.52,99.5,99.5,846900000.0
2007-09-25 18:31:00,99.5,99.53,99.5,99.52,517999997.0
2007-09-25 18:32:00,99.52,99.52,99.5,99.52,521300000.0
2007-09-25 18:33:00,99.52,99.53,99.49,99.49,684800005.0
2007-09-25 18:34:00,99.5,99.51,99.5,99.5,351200000.0
2007-09-25 18:35:00,99.5,99.5,99.47,99.49,451899999.0
2007-09-25 18:36:00,99.49,99.49,99.47,99.49,860299980.0
2007-09-25 18:37:00,99.5,99.51,99.49,99.49,396700000.0
2007-09-25 18:38:00,99.49,99.5,99.47,99.5,497700000.0
2007-09-25 18:39:00,99.5,99.51,99.45,99.5,1039200003.0
2007-09-25 18:40:00,99.5,99.52,99.47,99.51,609500000.0
2007-09-25 18:41:00,99.51,99.51,99.44,99.5,1281100004.0
2007-09-25 18:42:00,99.49,99.51,99.47,99.51,839100003.0
2007-09-25 18:43:00,99.5,99.51,99.49,99.51,327500004.0
2007-09-25 18:44:00,99.51,99.52,99.49,99.49,1365099999.0
2007-09-25 18:45:00,99.49,99.51,99.49,99.5,442400000.0
2007-09-25 18:46:00,99.5,99.53,99.5,99.53,844300000.0
2007-09-25 18:47:00,99.53,99.53,99.5,99.51,771300003.0
2007-09-25 18:48:00,99.51,99.52,99.51,99.51,937600010.0
2007-09-25 18:49:00,99.52,99.54,99.52,99.54,449800004.0
2007-09-25 18:50:00,99.54,99.54,99.53,99.53,193600000.0
2007-09-25 18:51:00,99.53,99.54,99.52,99.54,315000000.0
2007-09-25 18:52:00,99.53,99.55,99.52,99.55,352500000.0
2007-09-25 18:53:00,99.55,99.57,99.55,99.57,200000000.0
2007-09-25 18:54:00,99.57,99.57,99.55,99.55,385200003.0
2007-09-25 18:55:00,99.55,99.55,99.52,99.55,1134200000.0
2007-09-25 18:56:00,99.54,99.57,99.52,99.54,552399994.0
2007-09-25 18:57:00,99.55,99.62,99.55,99.6,938699997.0
2007-09-25 18:58:00,99.6,99.62,99.6,99.6,396500000.0
2007-09-25 18:59:00,99.6,99.67,99.59,99.64,843899998.0
2007-09-25 19:00:00,99.64,99.64,99.62,99.64,903100001.0
2007-09-25 19:01:00,99.64,99.64,99.59,99.6,1400299996.0
2007-09-25 19:02:00,99.6,99.63,99.55,99.61,1321499998.0
2007-09-25 19:03:00,99.61,99.62,99.59,99.6,1387900003.0
2007-09-25 19:04:00,99.59,99.6,99.58,99.59,1227300002.0
2007-09-25 19:05:00,99.58,99.64,99.58,99.64,830700001.0
2007-09-25 19:06:00,99.65,99.7,99.63,99.7,1677300014.0
2007-09-25 19:07:00,99.7,99.73,99.64,99.69,1359800001.0
2007-09-25 19:08:00,99.69,99.71,99.62,99.7,1574700004.0
2007-09-25 19:09:00,99.7,99.71,99.68,99.68,1187866657.0
2007-09-25 19:10:00,99.7,99.71,99.68,99.71,637683330.0
2007-09-25 19:11:00,99.71,99.74,99.66,99.73,995400005.0
2007-09-25 19:12:00,99.74,99.78,99.73,99.78,634800000.0
2007-09-25 19:13:00,99.78,99.78,99.76,99.77,495000000.0
2007-09-25 19:14:00,99.77,99.77,99.73,99.77,376900000.0
2007-09-25 19:15:00,99.77,99.79,99.76,99.78,604600000.0
2007-09-25 19:16:00,99.78,99.79,99.77,99.79,587200001.0
2007-09-25 19:17:00,99.78,99.82,99.76,99.81,476800000.0
2007-09-25 19:18:00,99.81,99.86,99.81,99.82,375300000.0
2007-09-25 19:19:00,99.82,99.83,99.8,99.82,287000000.0
2007-09-25 19:20:00,99.82,99.82,99.76,99.78,614100000.0
2007-09-25 19:21:00,99.79,99.79,99.75,99.76,386000000.0
2007-09-25 19:22:00,99.78,99.8,99.76,99.77,536300000.0
2007-09-25 19:23:00,99.79,99.81,99.78,99.81,141200000.0
2007-09-25 19:24:00,99.81,99.83,99.79,99.82,187300000.0
2007-09-25 19:25:00,99.82,99.84,99.82,99.83,124700000.0
2007-09-25 19:26:00,99.83,99.84,99.82,99.82,348100000.0
2007-09-25 19:27:00,99.82,99.82,99.8,99.8,316000000.0
2007-09-25 19:28:00,99.8,99.83,99.8,99.83,903599996.0
2007-09-25 19:29:00,99.83,99.83,99.79,99.8,917700010.0
2007-09-25 19:30:00,99.81,99.82,99.8,99.81,281900001.0
2007-09-25 19:31:00,99.81,99.81,99.78,99.79,110800000.0
2007-09-25 19:32:00,99.79,99.8,99.77,99.78,109100000.0
2007-09-25 19:33:00,99.78,99.78,99.73,99.75,220700000.0
2007-09-25 19:34:00,99.74,99.78,99.74,99.76,415300000.0
2007-09-25 19:35:00,99.77,99.81,99.76,99.8,220600000.0
2007-09-25 19:36:00,99.8,99.84,99.79,99.83,603800003.0
2007-09-25 19:37:00,99.83,99.83,99.81,99.82,148000000.0
2007-09-25 19:38:00,99.82,99.82,99.81,99.82,185200000.0
2007-09-25 19:39:00,99.82,99.82,99.81,99.82,56200000.0
2007-09-25 19:40:00,99.81,99.84,99.81,99.82,174200001.0
2007-09-25 19:41:00,99.82,99.82,99.8,99.81,129600000.0
2007-09-25 19:42:00,99.81,99.81,99.79,99.79,133200000.0
2007-09-25 19:43:00,99.79,99.8,99.77,99.79,322400000.0
2007-09-25 19:44:00,99.8,99.8,99.78,99.79,255700000.0
2007-09-25 19:45:00,99.79,99.79,99.78,99.78,48000000.0
2007-09-25 19:46:00,99.78,99.78,99.71,99.74,522200000.0
2007-09-25 19:47:00,99.73,99.74,99.72,99.72,186600000.0
2007-09-25 19:48:00,99.73,99.74,99.73,99.73,130300000.0
2007-09-25 19:49:00,99.73,99.81,99.73,99.8,603100003.0
2007-09-25 19:50:00,99.8,99.8,99.78,99.78,166900000.0
2007-09-25 19:51:00,99.79,99.79,99.75,99.77,205900000.0
2007-09-25 19:52:00,99.77,99.78,99.76,99.76,90100000.0
2007-09-25 19:53:00,99.78,99.79,99.76,99.78,137600000.0
2007-09-25 19:54:00,99.78,99.8,99.78,99.8,39200000.0
2007-09-25 19:55:00,99.8,99.8,99.78,99.8,118200000.0
2007-09-25 19:56:00,99.8,99.8,99.79,99.8,56000000.0
2007-09-25 19:57:00,99.79,99.82,99.79,99.81,322199999.0
2007-09-25 19:58:00,99.81,99.83,99.8,99.82,229900000.0
2007-09-25 19:59:00,99.82,99.84,99.82,99.83,355500000.0
2007-09-25 20:00:00,99.84,99.84,99.84,99.84,162500000.0
2007-09-25 20:01:00,99.84,99.84,99.83,99.83,94400000.0
2007-09-25 20:02:00,99.83,99.85,99.82,99.84,923899994.0
2007-09-25 20:03:00,99.84,99.84,99.78,99.82,501400000.0
2007-09-25 20:04:00,99.82,99.82,99.81,99.81,378200000.0
2007-09-25 20:05:00,99.81,99.84,99.81,99.84,753799999.0
2007-09-25 20:06:00,99.82,99.86,99.81,99.85,452299998.0
2007-09-25 20:07:00,99.85,99.86,99.79,99.79,428000000.0
2007-09-25 20:08:00,99.79,99.81,99.78,99.79,789699999.0
2007-09-25 20:09:00,99.79,99.8,99.76,99.76,665300000.0
2007-09-25 20:10:00,99.76,99.76,99.74,99.75,444999998.0
2007-09-25 20:11:00,99.76,99.79,99.73,99.79,700699994.0
2007-09-25 20:12:00,99.77,99.8,99.76,99.8,661000002.0
2007-09-25 20:13:00,99.81,99.82,99.79,99.79,368100000.0
2007-09-25 20:14:00,99.8,99.83,99.79,99.83,355800000.0
2007-09-25 20:15:00,99.83,99.84,99.81,99.83,419800000.0
2007-09-25 20:16:00,99.83,99.83,99.8,99.8,282900000.0
2007-09-25 20:17:00,99.8,99.8,99.77,99.78,237599999.0
2007-09-25 20:18:00,99.77,99.78,99.76,99.77,276699998.0
2007-09-25 20:19:00,99.76,99.78,99.76,99.76,199100000.0
2007-09-25 20:20:00,99.76,99.77,99.76,99.77,174600000.0
2007-09-25 20:21:00,99.76,99.76,99.72,99.73,624500000.0
2007-09-25 20:22:00,99.72,99.74,99.72,99.74,103900000.0
2007-09-25 20:23:00,99.74,99.74,99.72,99.73,106200001.0
2007-09-25 20:24:00,99.72,99.73,99.72,99.72,124000000.0
2007-09-25 20:25:00,99.73,99.76,99.72,99.76,844100003.0
2007-09-25 20:26:00,99.76,99.78,99.75,99.77,717800000.0
2007-09-25 20:27:00,99.77,99.77,99.75,99.75,193500000.0
2007-09-25 20:28:00,99.75,99.77,99.75,99.76,212500003.0
2007-09-25 20:29:00,99.77,99.77,99.77,99.77,243900000.0
2007-09-25 20:30:00,99.76,99.78,99.75,99.78,460499999.0
2007-09-25 20:31:00,99.78,99.81,99.78,99.81,146900000.0
2007-09-25 20:32:00,99.8,99.8,99.79,99.79,140800000.0
2007-09-25 20:33:00,99.79,99.79,99.79,99.79,107200000.0
2007-09-25 20:34:00,99.79,99.79,99.79,99.79,151200000.0
2007-09-25 20:35:00,99.79,99.79,99.79,99.79,95899999.0
2007-09-25 20:36:00,99.8,99.8,99.8,99.8,75900000.0
2007-09-25 20:37:00,99.8,99.8,99.78,99.8,482799999.0
2007-09-25 20:38:00,99.8,99.83,99.78,99.82,1189600012.0
2007-09-25 20:39:00,99.82,99.82,99.81,99.81,379000000.0
2007-09-25 20:40:00,99.8,99.8,99.78,99.78,295700001.0
2007-09-25 20:41:00,99.79,99.79,99.77,99.77,144000000.0
2007-09-25 20:42:00,99.77,99.78,99.76,99.77,746400000.0
2007-09-25 20:43:00,99.77,99.79,99.77,99.79,275500001.0
2007-09-25 20:44:00,99.79,99.83,99.79,99.81,416100000.0
2007-09-25 20:45:00,99.81,99.81,99.8,99.81,242900001.0
2007-09-25 20:46:00,99.82,99.88,99.81,99.88,933100002.0
2007-09-25 20:47:00,99.88,99.91,99.86,99.88,956600001.0
2007-09-25 20:48:00,99.88,99.91,99.88,99.9,552399999.0
2007-09-25 20:49:00,99.9,99.92,99.9,99.92,241100002.0
2007-09-25 20:50:00,99.92,99.92,99.9,99.9,236400000.0
2007-09-25 20:51:00,99.9,99.93,99.88,99.93,1106200002.0
2007-09-25 20:52:00,99.93,99.94,99.91,99.93,416000000.0
2007-09-25 20:53:00,99.93,99.93,99.9,99.91,558400002.0
2007-09-25 20:54:00,99.91,99.93,99.87,99.87,954700002.0
2007-09-25 20:55:00,99.87,99.89,99.87,99.87,570600006.0
2007-09-25 20:56:00,99.87,99.89,99.86,99.88,685700002.0
2007-09-25 20:57:00,99.88,99.88,99.85,99.86,515499999.0
2007-09-25 20:58:00,99.86,99.92,99.86,99.91,846000000.0
2007-09-25 20:59:00,99.91,99.93,99.89,99.92,781300003.0
2007-09-25 21:00:00,99.93,99.93,99.89,99.91,1016000004.0
2007-09-25 21:01:00,99.91,99.91,99.9,99.9,55600000.0
2007-09-25 21:02:00,99.91,99.93,99.88,99.9,699499996.0
2007-09-25 21:03:00,99.9,99.91,99.86,99.9,700299998.0
2007-09-25 21:04:00,99.9,99.92,99.9,99.91,118900000.0
2007-09-25 21:05:00,99.91,99.91,99.89,99.91,120999999.0
2007-09-25 21:06:00,99.91,99.92,99.9,99.91,242999998.0
2007-09-25 21:07:00,99.91,99.93,99.91,99.93,161600000.0
2007-09-25 21:08:00,99.93,99.98,99.92,99.97,525599998.0
2007-09-25 21:09:00,99.98,99.98,99.94,99.96,483000000.0
2007-09-25 21:10:00,99.96,99.98,99.96,99.97,129900000.0
2007-09-25 21:11:00,99.97,99.98,99.97,99.98,75000000.0
2007-09-25 21:12:00,100.0,100.0,99.98,99.98,108000000.0
2007-09-25 21:13:00,99.98,100.0,99.96,99.96,143500002.0
2007-09-25 21:14:00,99.95,99.95,99.9,99.92,207200003.0
2007-09-25 21:15:00,99.93,99.93,99.93,99.93,107600000.0
2007-09-25 21:16:00,99.93,99.94,99.92,99.93,331300001.0
2007-09-25 21:17:00,99.93,99.93,99.91,99.91,151400003.0
2007-09-25 21:18:00,99.92,99.93,99.9,99.92,512800000.0
2007-09-25 21:19:00,99.92,99.92,99.92,99.92,27300000.0
2007-09-25 21:20:00,99.91,99.93,99.91,99.92,199300000.0
2007-09-25 21:21:00,99.92,99.94,99.91,99.91,143800000.0
2007-09-25 21:22:00,99.9,99.91,99.87,99.89,428299997.0
2007-09-25 21:23:00,99.89,99.91,99.87,99.89,236100000.0
2007-09-25 21:24:00,99.89,99.89,99.88,99.89,170299998.0
2007-09-25 21:25:00,99.89,99.97,99.89,99.95,376200000.0
2007-09-25 21:26:00,99.94,99.97,99.94,99.96,410099999.0
2007-09-25 21:27:00,99.97,99.98,99.94,99.98,214700000.0
2007-09-25 21:28:00,99.97,100.0,99.95,99.98,190200000.0
2007-09-25 21:29:00,99.98,99.98,99.98,99.98,19900000.0
2007-09-25 21:30:00,99.98,100.01,99.98,100.0,265100000.0
2007-09-25 21:31:00,100.0,100.02,99.99,99.99,296500000.0
2007-09-25 21:32:00,100.0,100.02,100.0,100.02,198399997.0
2007-09-25 21:33:00,100.0,100.01,100.0,100.0,259499995.0
2007-09-25 21:34:00,100.0,100.02,99.99,100.02,206700001.0
2007-09-25 21:35:00,100.01,100.02,100.0,100.0,266399998.0
2007-09-25 21:36:00,100.0,100.03,100.0,100.03,74200000.0
2007-09-25 21:37:00,100.02,100.03,100.02,100.02,70400000.0
2007-09-25 21:38:00,100.02,100.02,100.01,100.01,294399998.0
2007-09-25 21:39:00,100.02,100.03,100.0,100.02,464199999.0
2007-09-25 21:40:00,100.02,100.03,100.01,100.02,358299997.0
2007-09-25 21:41:00,100.02,100.03,100.0,100.02,217200000.0
2007-09-25 21:42:00,100.02,100.08,100.02,100.08,376100000.0
2007-09-25 21:43:00,100.07,100.09,100.07,100.08,118300000.0
2007-09-25 21:44:00,100.09,100.1,100.07,100.08,275000000.0
2007-09-25 21:45:00,100.08,100.09,100.04,100.04,325100000.0
2007-09-25 21:46:00,100.04,100.04,99.95,99.95,330600000.0
2007-09-25 21:47:00,99.96,99.97,99.96,99.96,39000000.0
2007-09-25 21:48:00,99.96,99.99,99.96,99.97,74900000.0
2007-09-25 21:49:00,99.99,99.99,99.98,99.98,27500000.0
2007-09-25 21:50:00,99.97,100.0,99.95,99.95,38800000.0
2007-09-25 21:51:00,99.96,99.97,99.96,99.96,82400000.0
2007-09-25 21:52:00,99.95,99.98,99.95,99.98,128400001.0
2007-09-25 21:53:00,99.97,99.98,99.97,99.98,71600000.0
2007-09-25 21:54:00,99.98,100.0,99.98,100.0,121600000.0
2007-09-25 21:55:00,100.0,100.04,100.0,100.04,146100000.0
2007-09-25 21:56:00,100.04,100.05,100.02,100.03,472199994.0
2007-09-25 21:57:00,100.04,100.19,100.04,100.18,1869899985.0
2007-09-25 21:58:00,100.18,100.2,100.17,100.17,1170500000.0
2007-09-25 21:59:00,100.17,100.19,100.16,100.17,467600000.0
2007-09-25 22:00:00,100.17,100.18,100.14,100.15,1082599997.0
2007-09-25 22:01:00,100.15,100.16,100.13,100.14,860700000.0
2007-09-25 22:02:00,100.14,100.16,100.13,100.14,424800000.0
2007-09-25 22:03:00,100.14,100.14,100.09,100.14,1098800010.0
2007-09-25 22:04:00,100.13,100.14,100.11,100.14,1283700000.0
2007-09-25 22:05:00,100.14,100.14,100.11,100.14,387600000.0
2007-09-25 22:06:00,100.13,100.15,100.12,100.15,550500000.0
2007-09-25 22:07:00,100.15,100.16,100.13,100.15,434200000.0
2007-09-25 22:08:00,100.16,100.22,100.14,100.18,1378199999.0
2007-09-25 22:09:00,100.18,100.18,100.14,100.15,1143799999.0
2007-09-25 22:10:00,100.15,100.19,100.15,100.19,601000000.0
2007-09-25 22:11:00,100.18,100.2,100.16,100.18,1050099998.0
2007-09-25 22:12:00,100.18,100.19,100.17,100.18,359600000.0
2007-09-25 22:13:00,100.17,100.19,100.17,100.18,177800000.0
2007-09-25 22:14:00,100.18,100.24,100.18,100.24,954599996.0
2007-09-25 22:15:00,100.24,100.24,100.21,100.22,569500000.0
2007-09-25 22:16:00,100.2,100.22,100.17,100.18,273300000.0
2007-09-25 22:17:00,100.17,100.19,100.14,100.15,580200001.0
2007-09-25 22:18:00,100.15,100.2,100.14,100.2,400000000.0
2007-09-25 22:19:00,100.2,100.2,100.18,100.19,132700000.0
2007-09-25 22:20:00,100.19,100.19,100.16,100.17,85200000.0
2007-09-25 22:21:00,100.17,100.17,100.15,100.16,118000000.0
2007-09-25 22:22:00,100.16,100.16,100.15,100.15,129900000.0
2007-09-25 22:23:00,100.16,100.16,100.15,100.16,148600000.0
2007-09-25 22:24:00,100.16,100.21,100.15,100.19,911800000.0
2007-09-25 22:25:00,100.19,100.21,100.14,100.2,1544400006.0
2007-09-25 22:26:00,100.2,100.2,100.18,100.19,267100000.0
2007-09-25 22:27:00,100.19,100.19,100.16,100.17,316300000.0
2007-09-25 22:28:00,100.17,100.2,100.14,100.2,434199996.0
2007-09-25 22:29:00,100.19,100.19,100.16,100.16,413800000.0
2007-09-25 22:30:00,100.16,100.17,100.14,100.16,602400000.0
2007-09-25 22:31:00,100.16,100.17,100.14,100.15,596199999.0
2007-09-25 22:32:00,100.14,100.16,100.14,100.16,139500000.0
2007-09-25 22:33:00,100.16,100.17,100.14,100.16,241600000.0
2007-09-25 22:34:00,100.16,100.18,100.14,100.17,246700000.0
2007-09-25 22:35:00,100.18,100.18,100.17,100.18,106400000.0
2007-09-25 22:36:00,100.18,100.18,100.16,100.17,37600000.0
2007-09-25 22:37:00,100.16,100.17,100.15,100.16,173500000.0
2007-09-25 22:38:00,100.16,100.17,100.16,100.17,16800000.0
2007-09-25 22:39:00,100.17,100.17,100.15,100.17,236700000.0
2007-09-25 22:40:00,100.17,100.17,100.17,100.17,128600000.0
2007-09-25 22:41:00,100.17,100.17,100.14,100.16,613999997.0
2007-09-25 22:42:00,100.16,100.18,100.16,100.18,649099999.0
2007-09-25 22:43:00,100.18,100.21,100.17,100.19,300100000.0
2007-09-25 22:44:00,100.19,100.23,100.19,100.21,399800000.0
2007-09-25 22:45:00,100.21,100.22,100.19,100.21,120500000.0
2007-09-25 22:46:00,100.2,100.24,100.19,100.21,315100000.0
2007-09-25 22:47:00,100.21,100.21,100.17,100.2,359699999.0
2007-09-25 22:48:00,100.18,100.21,100.18,100.21,95400000.0
2007-09-25 22:49:00,100.21,100.22,100.2,100.21,63400000.0
2007-09-25 22:50:00,100.22,100.24,100.19,100.23,157100000.0
2007-09-25 22:51:00,100.23,100.23,100.18,100.18,222600000.0
2007-09-25 22:52:00,100.18,100.21,100.18,100.19,191699999.0
2007-09-25 22:53:00,100.21,100.22,100.18,100.18,266800000.0
2007-09-25 22:54:00,100.19,100.21,100.18,100.21,198299999.0
2007-09-25 22:55:00,100.2,100.22,100.19,100.22,69400000.0
2007-09-25 22:56:00,100.22,100.23,100.19,100.21,215200000.0
2007-09-25 22:57:00,100.21,100.22,100.2,100.21,337600000.0
2007-09-25 22:58:00,100.2,100.21,100.18,100.19,294400000.0
2007-09-25 22:59:00,100.19,100.21,100.19,100.19,210500000.0
2007-09-25 23:00:00,100.19,100.21,100.18,100.21,48000000.0
2007-09-25 23:01:00,100.21,100.21,100.21,100.21,19900000.0
2007-09-25 23:02:00,100.2,100.23,100.2,100.23,39700000.0
2007-09-25 23:03:00,100.21,100.22,100.21,100.21,19900000.0
2007-09-25 23:04:00,100.21,100.22,100.2,100.21,61200000.0
2007-09-25 23:05:00,100.2,100.23,100.2,100.23,69200000.0
2007-09-25 23:06:00,100.23,100.25,100.23,100.23,152000000.0
2007-09-25 23:07:00,100.24,100.27,100.23,100.25,195900000.0
2007-09-25 23:08:00,100.25,100.25,100.21,100.23,67900000.0
2007-09-25 23:09:00,100.23,100.24,100.21,100.23,67800000.0
2007-09-25 23:10:00,100.206,100.237,100.195,100.229,129700002.0
2007-09-25 23:11:00,100.24,100.24,100.22,100.24,32400000.0
2007-09-25 23:12:00,100.23,100.25,100.22,100.23,169300000.0
2007-09-25 23:13:00,100.24,100.26,100.23,100.24,116000000.0
2007-09-25 23:14:00,100.24,100.24,100.2,100.21,159900000.0
2007-09-25 23:15:00,100.22,100.22,100.17,100.21,221900000.0
2007-09-25 23:16:00,100.21,100.22,100.2,100.21,67900000.0
2007-09-25 23:17:00,100.2,100.23,100.18,100.23,247900000.0
2007-09-25 23:18:00,100.23,100.24,100.23,100.23,40000000.0
2007-09-25 23:19:00,100.23,100.24,100.19,100.23,123900000.0
2007-09-25 23:20:00,100.23,100.23,100.19,100.21,203900000.0
2007-09-25 23:21:00,100.21,100.21,100.21,100.21,56000000.0
2007-09-25 23:22:00,100.21,100.21,100.21,100.21,105700000.0
2007-09-25 23:23:00,100.21,100.22,100.19,100.2,135200000.0
2007-09-25 23:24:00,100.21,100.21,100.2,100.2,49300000.0
2007-09-25 23:25:00,100.2,100.24,100.2,100.24,39600000.0
2007-09-25 23:26:00,100.24,100.24,100.21,100.21,287200000.0
2007-09-25 23:27:00,100.21,100.24,100.21,100.21,178900000.0
2007-09-25 23:28:00,100.21,100.25,100.12,100.25,142700000.0
2007-09-25 23:29:00,100.24,100.26,100.22,100.25,463900000.0
2007-09-25 23:30:00,100.25,100.26,100.24,100.26,143700000.0
2007-09-25 23:31:00,100.24,100.26,100.23,100.23,209500000.0
2007-09-25 23:32:00,100.25,100.26,100.23,100.26,199400002.0
2007-09-25 23:33:00,100.25,100.26,100.25,100.26,347299999.0
2007-09-25 23:34:00,100.25,100.26,100.23,100.23,201600000.0
2007-09-25 23:35:00,100.22,100.23,100.21,100.23,311799996.0
2007-09-25 23:36:00,100.23,100.23,100.21,100.23,109200000.0
2007-09-25 23:37:00,100.23,100.23,100.2,100.21,206600000.0
2007-09-25 23:38:00,100.17,100.2,100.14,100.19,147900000.0
2007-09-25 23:39:00,100.19,100.19,100.19,100.19,8000000.0
2007-09-25 23:40:00,100.148,100.192,100.148,100.192,256599995.0
2007-09-25 23:41:00,100.19,100.2,100.19,100.19,48000000.0
2007-09-25 23:42:00,100.18,100.18,100.14,100.16,155800000.0
2007-09-25 23:43:00,100.16,100.16,100.15,100.15,56000000.0
2007-09-25 23:44:00,100.16,100.18,100.14,100.14,207700000.0
2007-09-25 23:45:00,100.16,100.17,100.14,100.16,119600000.0
2007-09-25 23:46:00,100.16,100.17,100.16,100.17,152000000.0
2007-09-25 23:47:00,100.17,100.18,100.17,100.18,152000000.0
2007-09-25 23:48:00,100.18,100.18,100.17,100.17,164000000.0
2007-09-25 23:49:00,100.17,100.19,100.16,100.17,326500000.0
2007-09-25 23:50:00,100.16,100.19,100.16,100.18,268000000.0
2007-09-25 23:51:00,100.18,100.19,100.14,100.16,312900000.0
2007-09-25 23:52:00,100.16,100.16,100.12,100.14,280000000.0
2007-09-25 23:53:00,100.14,100.16,100.11,100.12,446800000.0
2007-09-25 23:54:00,100.13,100.14,100.11,100.12,284000000.0
2007-09-25 23:55:00,100.1,100.12,100.1,100.1,485000000.0
2007-09-25 23:56:00,100.1,100.11,100.1,100.1,324600000.0
2007-09-25 23:57:00,100.12,100.12,100.1,100.12,80000000.0
2007-09-25 23:58:00,100.11,100.11,100.1,100.11,187100000.0
2007-09-25 23:59:00,100.11,100.14,100.11,100.14,392000000.0
2007-09-26 00:00:00,100.14,100.17,100.13,100.17,356000000.0
2007-09-26 00:01:00,100.17,100.18,100.16,100.17,256799999.0
2007-09-26 00:02:00,100.17,100.17,100.14,100.15,132799999.0
2007-09-26 00:03:00,100.15,100.17,100.15,100.15,250299999.0
2007-09-26 00:04:00,100.114,100.15,100.107,100.138,1561599984.0
2007-09-26 00:05:00,100.16,100.16,100.16,100.16,16000000.0
2007-09-26 00:06:00,100.136,100.17,100.103,100.17,397500002.0
2007-09-26 00:07:00,100.16,100.17,100.16,100.17,86399997.0
2007-09-26 00:08:00,100.17,100.17,100.16,100.17,223999995.0
2007-09-26 00:09:00,100.17,100.17,100.16,100.17,36799999.0
2007-09-26 00:10:00,100.17,100.18,100.16,100.18,201299999.0
2007-09-26 00:11:00,100.18,100.18,100.16,100.17,83000000.0
2007-09-26 00:12:00,100.17,100.17,100.17,100.17,52000000.0
2007-09-26 00:13:00,100.17,100.17,100.17,100.17,96000000.0
2007-09-26 00:14:00,100.17,100.17,100.17,100.17,120000000.0
2007-09-26 00:15:00,100.17,100.2,100.17,100.18,454399995.0
2007-09-26 00:16:00,100.18,100.21,100.18,100.19,562200008.0
2007-09-26 00:17:00,100.19,100.2,100.18,100.19,370899994.0
2007-09-26 00:18:00,100.19,100.21,100.18,100.21,406499995.0
2007-09-26 00:19:00,100.21,100.21,100.2,100.2,50000000.0
2007-09-26 00:20:00,100.2,100.21,100.19,100.2,137800000.0
2007-09-26 00:21:00,100.2,100.2,100.19,100.2,145700000.0
2007-09-26 00:22:00,100.2,100.2,100.19,100.2,99300000.0
2007-09-26 00:23:00,100.2,100.2,100.18,100.19,235599998.0
2007-09-26 00:24:00,100.19,100.2,100.18,100.18,121399999.0
2007-09-26 00:25:00,100.18,100.2,100.16,100.2,773099987.0
2007-09-26 00:26:00,100.2,100.21,100.19,100.2,655499983.0
2007-09-26 00:27:00,100.2,100.21,100.19,100.19,806299988.0
2007-09-26 00:28:00,100.19,100.21,100.19,100.21,907099985.0
2007-09-26 00:29:00,100.21,100.22,100.2,100.22,235999992.0
2007-09-26 00:30:00,100.22,100.22,100.21,100.21,124000000.0
2007-09-26 00:31:00,100.22,100.23,100.2,100.22,729199974.0
2007-09-26 00:32:00,100.21,100.23,100.21,100.23,426900003.0
2007-09-26 00:33:00,100.23,100.23,100.23,100.23,32000000.0
2007-09-26 00:34:00,100.23,100.23,100.22,100.22,324000000.0
2007-09-26 00:35:00,100.22,100.24,100.22,100.22,398800000.0
2007-09-26 00:36:00,100.22,100.23,100.21,100.23,429099999.0
2007-09-26 00:37:00,100.22,100.24,100.22,100.22,817999995.0
2007-09-26 00:38:00,100.23,100.24,100.21,100.23,1118299990.0
2007-09-26 00:39:00,100.23,100.23,100.22,100.22,249699996.0
2007-09-26 00:40:00,100.22,100.24,100.21,100.24,175699995.0
2007-09-26 00:41:00,100.23,100.24,100.23,100.23,242599998.0
2007-09-26 00:42:00,100.23,100.23,100.19,100.2,1422199980.0
2007-09-26 00:43:00,100.2,100.22,100.19,100.21,1196399987.0
2007-09-26 00:44:00,100.23,100.26,100.21,100.21,718900000.0
2007-09-26 00:45:00,100.22,100.26,100.21,100.24,718900000.0
2007-09-26 00:46:00,100.23,100.26,100.23,100.25,935700000.0
2007-09-26 00:47:00,100.25,100.26,100.22,100.23,459100004.0
2007-09-26 00:48:00,100.24,100.26,100.23,100.26,362799998.0
2007-09-26 00:49:00,100.26,100.26,100.25,100.25,332000000.0
2007-09-26 00:50:00,100.25,100.25,100.22,100.22,412000000.0
2007-09-26 00:51:00,100.23,100.24,100.2,100.21,573600000.0
2007-09-26 00:52:00,100.21,100.21,100.18,100.18,1429899969.0
2007-09-26 00:53:00,100.18,100.2,100.17,100.19,1069699986.0
2007-09-26 00:54:00,100.19,100.2,100.12,100.15,1136799978.0
2007-09-26 00:55:00,100.14,100.17,100.13,100.17,765299994.0
2007-09-26 00:56:00,100.16,100.19,100.16,100.19,474600001.0
2007-09-26 00:57:00,100.19,100.26,100.18,100.22,1475199981.0
2007-09-26 00:58:00,100.21,100.23,100.18,100.22,951099994.0
2007-09-26 00:59:00,100.21,100.23,100.19,100.22,288600001.0
2007-09-26 01:00:00,100.21,100.25,100.2,100.24,651399998.0
2007-09-26 01:01:00,100.24,100.25,100.21,100.25,1464499988.0
2007-09-26 01:02:00,100.25,100.3,100.25,100.27,1805500014.0
2007-09-26 01:03:00,100.27,100.28,100.24,100.26,863299995.0
2007-09-26 01:04:00,100.25,100.26,100.25,100.26,93799998.0
2007-09-26 01:05:00,100.26,100.26,100.25,100.26,323999998.0
2007-09-26 01:06:00,100.27,100.28,100.26,100.27,460800000.0
2007-09-26 01:07:00,100.27,100.3,100.27,100.3,542099999.0
2007-09-26 01:08:00,100.29,100.31,100.28,100.31,625599992.0
2007-09-26 01:09:00,100.31,100.31,100.27,100.28,519300000.0
2007-09-26 01:10:00,100.28,100.29,100.26,100.28,780500000.0
2007-09-26 01:11:00,100.28,100.28,100.28,100.28,206100000.0
2007-09-26 01:12:00,100.28,100.28,100.28,100.28,86400000.0
2007-09-26 01:13:00,100.28,100.28,100.26,100.27,415799998.0
2007-09-26 01:14:00,100.27,100.28,100.26,100.27,274400004.0
2007-09-26 01:15:00,100.27,100.27,100.22,100.23,901500010.0
2007-09-26 01:16:00,100.23,100.24,100.22,100.23,387900006.0
2007-09-26 01:17:00,100.24,100.25,100.23,100.23,198000000.0
2007-09-26 01:18:00,100.22,100.26,100.22,100.24,506900009.0
2007-09-26 01:19:00,100.24,100.28,100.21,100.27,1160099998.0
2007-09-26 01:20:00,100.27,100.28,100.23,100.24,547000000.0
2007-09-26 01:21:00,100.24,100.27,100.24,100.25,191500001.0
2007-09-26 01:22:00,100.25,100.26,100.24,100.26,227200000.0
2007-09-26 01:23:00,100.26,100.26,100.24,100.26,616800001.0
2007-09-26 01:24:00,100.26,100.31,100.23,100.31,1300400000.0
2007-09-26 01:25:00,100.31,100.31,100.27,100.3,538699999.0
2007-09-26 01:26:00,100.3,100.3,100.25,100.26,532799993.0
2007-09-26 01:27:00,100.27,100.28,100.25,100.27,562699996.0
2007-09-26 01:28:00,100.27,100.28,100.24,100.27,983500001.0
2007-09-26 01:29:00,100.27,100.29,100.26,100.28,583499996.0
2007-09-26 01:30:00,100.29,100.29,100.27,100.28,193099997.0
2007-09-26 01:31:00,100.28,100.29,100.28,100.28,176600000.0
2007-09-26 01:32:00,100.28,100.28,100.26,100.28,86100000.0
2007-09-26 01:33:00,100.28,100.28,100.26,100.27,178700003.0
2007-09-26 01:34:00,100.27,100.27,100.24,100.25,235800003.0
2007-09-26 01:35:00,100.25,100.27,100.24,100.26,471400004.0
2007-09-26 01:36:00,100.25,100.27,100.25,100.27,186499999.0
2007-09-26 01:37:00,100.26,100.26,100.25,100.26,86400001.0
2007-09-26 01:38:00,100.26,100.26,100.25,100.26,183899998.0
2007-09-26 01:39:00,100.26,100.26,100.24,100.24,225600000.0
2007-09-26 01:40:00,100.24,100.24,100.16,100.17,1055199999.0
2007-09-26 01:41:00,100.17,100.17,100.14,100.14,565100000.0
2007-09-26 01:42:00,100.14,100.16,100.11,100.11,1093299996.0
2007-09-26 01:43:00,100.12,100.12,100.08,100.1,635799996.0
2007-09-26 01:44:00,100.1,100.13,100.08,100.08,835199999.0
2007-09-26 01:45:00,100.08,100.1,100.08,100.1,859599989.0
2007-09-26 01:46:00,100.1,100.1,100.07,100.1,814599997.0
2007-09-26 01:47:00,100.1,100.1,100.08,100.09,860299999.0
2007-09-26 01:48:00,100.1,100.1,99.99,100.03,1458799985.0
2007-09-26 01:49:00,100.02,100.05,99.99,100.02,636100001.0
2007-09-26 01:50:00,100.02,100.05,99.99,100.04,943200000.0
2007-09-26 01:51:00,100.04,100.05,100.0,100.0,718100000.0
2007-09-26 01:52:00,100.01,100.01,99.99,100.01,243500000.0
2007-09-26 01:53:00,100.01,100.01,99.91,99.92,441800001.0
2007-09-26 01:54:00,99.93,99.98,99.92,99.95,532599999.0
2007-09-26 01:55:00,99.95,99.97,99.91,99.95,809599995.0
2007-09-26 01:56:00,99.95,100.02,99.95,100.01,926300000.0
2007-09-26 01:57:00,100.01,100.01,100.0,100.0,264000000.0
2007-09-26 01:58:00,99.99,100.0,99.96,99.97,149500000.0
2007-09-26 01:59:00,99.97,99.98,99.96,99.98,198700000.0
2007-09-26 02:00:00,99.98,99.98,99.94,99.96,216500000.0
2007-09-26 02:01:00,99.95,100.0,99.95,100.0,517300001.0
2007-09-26 02:02:00,100.0,100.04,100.0,100.03,895300001.0
2007-09-26 02:03:00,100.03,100.04,100.0,100.02,995699997.0
2007-09-26 02:04:00,100.02,100.05,100.01,100.04,845900001.0
2007-09-26 02:05:00,100.04,100.05,100.0,100.04,380300000.0
2007-09-26 02:06:00,100.04,100.05,100.03,100.03,258900000.0
2007-09-26 02:07:00,100.03,100.05,100.03,100.04,270999999.0
2007-09-26 02:08:00,100.05,100.05,100.03,100.03,392200003.0
2007-09-26 02:09:00,100.03,100.03,100.02,100.03,127900002.0
2007-09-26 02:10:00,100.04,100.04,99.99,99.99,425099998.0
2007-09-26 02:11:00,99.99,100.02,99.99,100.02,118000000.0
2007-09-26 02:12:00,100.02,100.02,99.99,99.99,127500000.0
2007-09-26 02:13:00,100.0,100.0,99.99,100.0,243200000.0
2007-09-26 02:14:00,100.0,100.01,99.97,100.0,1384600010.0
2007-09-26 02:15:00,100.0,100.01,99.99,100.0,277900004.0
2007-09-26 02:16:00,100.0,100.0,99.96,99.97,150000000.0
2007-09-26 02:17:00,99.97,99.98,99.92,99.93,333800000.0
2007-09-26 02:18:00,99.91,99.93,99.87,99.91,1348199997.0
2007-09-26 02:19:00,99.91,100.0,99.91,100.0,1348199997.0
2007-09-26 02:20:00,100.0,100.0,99.96,99.96,67899999.0
2007-09-26 02:21:00,99.96,99.97,99.96,99.96,137800001.0
2007-09-26 02:22:00,99.96,99.97,99.91,99.91,476499998.0
2007-09-26 02:23:00,99.91,99.92,99.9,99.92,676999999.0
2007-09-26 02:24:00,99.92,99.95,99.92,99.95,454400002.0
2007-09-26 02:25:00,99.95,99.95,99.93,99.95,390500001.0
2007-09-26 02:26:00,99.95,99.95,99.92,99.93,488799999.0
2007-09-26 02:27:00,99.94,99.94,99.91,99.93,570799999.0
2007-09-26 02:28:00,99.93,99.94,99.92,99.92,435400000.0
2007-09-26 02:29:00,99.92,99.95,99.9,99.94,842800006.0
2007-09-26 02:30:00,99.94,99.97,99.93,99.96,369600003.0
2007-09-26 02:31:00,99.96,100.0,99.95,100.0,256000000.0
2007-09-26 02:32:00,100.0,100.02,99.99,100.01,568000011.0
2007-09-26 02:33:00,100.0,100.03,100.0,100.0,586600004.0
2007-09-26 02:34:00,100.0,100.03,99.99,100.02,786000000.0
2007-09-26 02:35:00,100.02,100.04,100.01,100.04,840599993.0
2007-09-26 02:36:00,100.04,100.08,100.02,100.08,2044499969.0
2007-09-26 02:37:00,100.08,100.09,100.04,100.09,746900000.0
2007-09-26 02:38:00,100.09,100.1,100.04,100.04,772600000.0
2007-09-26 02:39:00,100.04,100.05,100.0,100.0,1666799983.0
2007-09-26 02:40:00,100.0,100.0,99.99,100.0,355099997.0
2007-09-26 02:41:00,100.0,100.02,99.99,100.02,579299990.0
2007-09-26 02:42:00,100.01,100.02,100.01,100.02,698100005.0
2007-09-26 02:43:00,100.02,100.06,100.0,100.06,845800004.0
2007-09-26 02:44:00,100.05,100.06,100.0,100.02,566200002.0
2007-09-26 02:45:00,100.02,100.03,100.0,100.01,553499993.0
2007-09-26 02:46:00,100.02,100.03,99.99,100.02,1749199990.0
2007-09-26 02:47:00,100.02,100.03,100.02,100.02,153900001.0
2007-09-26 02:48:00,100.02,100.02,100.01,100.01,97000000.0
2007-09-26 02:49:00,100.01,100.03,100.01,100.03,375800000.0
2007-09-26 02:50:00,100.03,100.06,100.02,100.06,620499997.0
2007-09-26 02:51:00,100.06,100.08,100.06,100.07,426100000.0
2007-09-26 02:52:00,100.06,100.07,100.04,100.06,607299999.0
2007-09-26 02:53:00,100.07,100.12,100.07,100.1,1059399988.0
2007-09-26 02:54:00,100.1,100.12,100.08,100.12,813199980.0
2007-09-26 02:55:00,100.12,100.12,100.05,100.07,829999977.0
2007-09-26 02:56:00,100.07,100.09,100.06,100.07,829999977.0
2007-09-26 02:57:00,100.07,100.12,100.04,100.05,1849799959.0
2007-09-26 02:58:00,100.04,100.09,100.04,100.09,1644899974.0
2007-09-26 02:59:00,100.09,100.1,100.07,100.08,1331999993.0
2007-09-26 03:00:00,100.08,100.09,100.06,100.07,1008899980.0
2007-09-26 03:01:00,100.07,100.1,100.06,100.1,688599983.0
2007-09-26 03:02:00,100.1,100.1,100.03,100.08,1447499994.0
2007-09-26 03:03:00,100.08,100.1,100.06,100.08,892900006.0
2007-09-26 03:04:00,100.08,100.09,100.07,100.08,523100000.0
2007-09-26 03:05:00,100.09,100.1,100.09,100.09,370900000.0
2007-09-26 03:06:00,100.1,100.12,100.1,100.12,653299997.0
2007-09-26 03:07:00,100.12,100.12,100.05,100.06,1200900005.0
2007-09-26 03:08:00,100.06,100.09,100.06,100.07,1335399999.0
2007-09-26 03:09:00,100.07,100.1,100.06,100.1,1316499998.0
2007-09-26 03:10:00,100.1,100.11,100.1,100.1,513800000.0
2007-09-26 03:11:00,100.1,100.1,100.06,100.07,264600000.0
2007-09-26 03:12:00,100.06,100.08,100.06,100.08,349700000.0
2007-09-26 03:13:00,100.08,100.08,100.08,100.08,177000000.0
2007-09-26 03:14:00,100.08,100.08,100.05,100.05,295800000.0
2007-09-26 03:15:00,100.05,100.07,100.05,100.06,287999998.0
2007-09-26 03:16:00,100.06,100.1,100.06,100.09,556800003.0
2007-09-26 03:17:00,100.1,100.1,100.08,100.1,243600006.0
2007-09-26 03:18:00,100.1,100.1,100.09,100.1,213700004.0
2007-09-26 03:19:00,100.1,100.11,100.09,100.11,657800006.0
2007-09-26 03:20:00,100.11,100.11,100.11,100.11,76000000.0
2007-09-26 03:21:00,100.11,100.11,100.1,100.11,292800000.0
2007-09-26 03:22:00,100.11,100.13,100.11,100.11,315900001.0
2007-09-26 03:23:00,100.11,100.12,100.11,100.11,68400000.0
2007-09-26 03:24:00,100.11,100.11,100.08,100.08,240199997.0
2007-09-26 03:25:00,100.08,100.09,100.08,100.08,381100002.0
2007-09-26 03:26:00,100.08,100.1,100.08,100.08,482400001.0
2007-09-26 03:27:00,100.08,100.09,100.04,100.08,1091500004.0
2007-09-26 03:28:00,100.08,100.12,100.05,100.11,1728199999.0
2007-09-26 03:29:00,100.11,100.15,100.1,100.15,1987699975.0
2007-09-26 03:30:00,100.15,100.15,100.09,100.09,1483599999.0
2007-09-26 03:31:00,100.09,100.11,100.08,100.11,668600003.0
2007-09-26 03:32:00,100.11,100.13,100.1,100.13,482700001.0
2007-09-26 03:33:00,100.13,100.15,100.13,100.13,449800000.0
2007-09-26 03:34:00,100.13,100.14,100.1,100.14,1211300008.0
2007-09-26 03:35:00,100.14,100.16,100.13,100.14,1452399994.0
2007-09-26 03:36:00,100.14,100.16,100.13,100.16,441299998.0
2007-09-26 03:37:00,100.16,100.2,100.15,100.2,491200000.0
2007-09-26 03:38:00,100.19,100.2,100.17,100.17,434099993.0
2007-09-26 03:39:00,100.17,100.19,100.17,100.18,321799992.0
2007-09-26 03:40:00,100.18,100.22,100.18,100.21,711299991.0
2007-09-26 03:41:00,100.21,100.21,100.17,100.21,462699991.0
2007-09-26 03:42:00,100.21,100.21,100.2,100.21,790399984.0
2007-09-26 03:43:00,100.21,100.21,100.19,100.19,684800011.0
2007-09-26 03:44:00,100.21,100.21,100.2,100.21,521600007.0
2007-09-26 03:45:00,100.21,100.22,100.2,100.21,604299998.0
2007-09-26 03:46:00,100.22,100.25,100.22,100.24,506400000.0
2007-09-26 03:47:00,100.24,100.25,100.22,100.23,919199992.0
2007-09-26 03:48:00,100.23,100.24,100.21,100.23,315000003.0
2007-09-26 03:49:00,100.23,100.27,100.23,100.24,1604599970.0
2007-09-26 03:50:00,100.24,100.26,100.22,100.22,919699996.0
2007-09-26 03:51:00,100.22,100.24,100.2,100.24,875999991.0
2007-09-26 03:52:00,100.23,100.24,100.21,100.22,731200000.0
2007-09-26 03:53:00,100.22,100.24,100.2,100.21,1529599993.0
2007-09-26 03:54:00,100.22,100.25,100.21,100.25,782900007.0
2007-09-26 03:55:00,100.25,100.28,100.23,100.27,632200001.0
2007-09-26 03:56:00,100.27,100.29,100.25,100.25,1059099990.0
2007-09-26 03:57:00,100.24,100.25,100.24,100.24,429200000.0
2007-09-26 03:58:00,100.25,100.3,100.25,100.29,1257800000.0
2007-09-26 03:59:00,100.3,100.31,100.27,100.29,1755099991.0
2007-09-26 04:00:00,100.29,100.32,100.28,100.3,1243299988.0
2007-09-26 04:01:00,100.27,100.32,100.27,100.3,1783999994.0
2007-09-26 04:02:00,100.3,100.3,100.24,100.24,1528599997.0
2007-09-26 04:03:00,100.24,100.24,100.18,100.21,649600000.0
2007-09-26 04:04:00,100.21,100.22,100.19,100.2,1140799981.0
2007-09-26 04:05:00,100.2,100.21,100.19,100.2,471999990.0
2007-09-26 04:06:00,100.2,100.21,100.2,100.21,440000000.0
2007-09-26 04:07:00,100.21,100.22,100.2,100.2,1121499974.0
2007-09-26 04:08:00,100.2,100.2,100.16,100.18,1222799988.0
2007-09-26 04:09:00,100.18,100.19,100.17,100.17,1137599998.0
2007-09-26 04:10:00,100.17,100.2,100.16,100.2,1500299982.0
2007-09-26 04:11:00,100.2,100.22,100.2,100.22,310500000.0
2007-09-26 04:12:00,100.22,100.23,100.21,100.23,456200000.0
2007-09-26 04:13:00,100.22,100.26,100.22,100.24,241100000.0
2007-09-26 04:14:00,100.24,100.25,100.24,100.24,272000000.0
2007-09-26 04:15:00,100.24,100.25,100.23,100.23,229800000.0
2007-09-26 04:16:00,100.24,100.24,100.21,100.21,364000000.0
2007-09-26 04:17:00,100.22,100.22,100.19,100.19,220000000.0
2007-09-26 04:18:00,100.19,100.2,100.19,100.19,364000000.0
2007-09-26 04:19:00,100.19,100.2,100.19,100.19,148000000.0
2007-09-26 04:20:00,100.19,100.21,100.19,100.21,240400000.0
2007-09-26 04:21:00,100.21,100.21,100.19,100.2,91900000.0
2007-09-26 04:22:00,100.2,100.2,100.18,100.19,228299994.0
2007-09-26 04:23:00,100.2,100.22,100.19,100.22,659899990.0
2007-09-26 04:24:00,100.22,100.23,100.21,100.22,981899984.0
2007-09-26 04:25:00,100.22,100.22,100.17,100.2,796000005.0
2007-09-26 04:26:00,100.21,100.21,100.19,100.2,332399997.0
2007-09-26 04:27:00,100.2,100.21,100.19,100.21,677400000.0
2007-09-26 04:28:00,100.21,100.22,100.21,100.22,82600000.0
2007-09-26 04:29:00,100.22,100.22,100.19,100.2,441299999.0
2007-09-26 04:30:00,100.2,100.22,100.19,100.19,657599996.0
2007-09-26 04:31:00,100.19,100.19,100.17,100.17,562399999.0
2007-09-26 04:32:00,100.17,100.17,100.16,100.17,251499997.0
2007-09-26 04:33:00,100.17,100.17,100.15,100.15,533999998.0
2007-09-26 04:34:00,100.16,100.16,100.15,100.15,397999997.0
2007-09-26 04:35:00,100.15,100.16,100.15,100.15,230499996.0
2007-09-26 04:36:00,100.15,100.16,100.15,100.16,240799993.0
2007-09-26 04:37:00,100.16,100.16,100.15,100.16,428999997.0
2007-09-26 04:38:00,100.15,100.17,100.15,100.17,602699993.0
2007-09-26 04:39:00,100.17,100.17,100.16,100.16,276799994.0
2007-09-26 04:40:00,100.16,100.16,100.15,100.15,234399993.0
2007-09-26 04:41:00,100.15,100.17,100.15,100.17,528699999.0
2007-09-26 04:42:00,100.17,100.22,100.17,100.2,897299996.0
2007-09-26 04:43:00,100.19,100.21,100.17,100.19,983699990.0
2007-09-26 04:44:00,100.19,100.19,100.17,100.17,317799999.0
2007-09-26 04:45:00,100.18,100.19,100.17,100.18,645999998.0
2007-09-26 04:46:00,100.18,100.22,100.18,100.22,981799999.0
2007-09-26 04:47:00,100.22,100.25,100.22,100.24,480000000.0
2007-09-26 04:48:00,100.24,100.26,100.23,100.26,436000000.0
2007-09-26 04:49:00,100.26,100.27,100.25,100.26,983099996.0
2007-09-26 04:50:00,100.27,100.27,100.25,100.26,931500000.0
2007-09-26 04:51:00,100.26,100.26,100.26,100.26,244000000.0
2007-09-26 04:52:00,100.26,100.27,100.25,100.26,514599998.0
2007-09-26 04:53:00,100.26,100.27,100.25,100.26,1093199977.0
2007-09-26 04:54:00,100.26,100.27,100.25,100.25,659099990.0
2007-09-26 04:55:00,100.25,100.28,100.25,100.28,593599998.0
2007-09-26 04:56:00,100.28,100.28,100.27,100.28,915999987.0
2007-09-26 04:57:00,100.28,100.29,100.28,100.28,300699998.0
2007-09-26 04:58:00,100.28,100.29,100.26,100.29,351300000.0
2007-09-26 04:59:00,100.28,100.29,100.26,100.29,433600000.0
2007-09-26 05:00:00,100.29,100.3,100.26,100.26,1695999994.0
2007-09-26 05:01:00,100.26,100.27,100.24,100.25,1152799992.0
2007-09-26 05:02:00,100.25,100.26,100.23,100.25,1272599987.0
2007-09-26 05:03:00,100.25,100.26,100.22,100.22,2098599963.0
2007-09-26 05:04:00,100.22,100.22,100.18,100.2,994999973.0
2007-09-26 05:05:00,100.2,100.21,100.2,100.21,154200000.0
2007-09-26 05:06:00,100.21,100.23,100.2,100.21,793099987.0
2007-09-26 05:07:00,100.21,100.21,100.2,100.21,68000000.0
2007-09-26 05:08:00,100.21,100.24,100.2,100.24,467399990.0
2007-09-26 05:09:00,100.24,100.24,100.23,100.24,217299998.0
2007-09-26 05:10:00,100.24,100.25,100.23,100.24,335199999.0
2007-09-26 05:11:00,100.25,100.26,100.24,100.24,430399996.0
2007-09-26 05:12:00,100.25,100.25,100.2,100.21,575999999.0
2007-09-26 05:13:00,100.21,100.22,100.19,100.22,975999997.0
2007-09-26 05:14:00,100.22,100.24,100.19,100.2,1070999996.0
2007-09-26 05:15:00,100.2,100.2,100.15,100.15,812300000.0
2007-09-26 05:16:00,100.15,100.18,100.15,100.17,378200004.0
2007-09-26 05:17:00,100.18,100.19,100.17,100.19,213400002.0
2007-09-26 05:18:00,100.19,100.24,100.19,100.2,846700012.0
2007-09-26 05:19:00,100.2,100.25,100.19,100.22,1022700005.0
2007-09-26 05:20:00,100.23,100.23,100.22,100.22,167500000.0
2007-09-26 05:21:00,100.22,100.22,100.2,100.21,348100004.0
2007-09-26 05:22:00,100.21,100.21,100.17,100.18,703699988.0
2007-09-26 05:23:00,100.18,100.22,100.18,100.22,1196799984.0
2007-09-26 05:24:00,100.22,100.29,100.22,100.27,1127399997.0
2007-09-26 05:25:00,100.27,100.27,100.26,100.26,236000000.0
2007-09-26 05:26:00,100.26,100.26,100.23,100.23,248000000.0
2007-09-26 05:27:00,100.23,100.25,100.23,100.25,296799999.0
2007-09-26 05:28:00,100.25,100.25,100.25,100.25,65600000.0
2007-09-26 05:29:00,100.25,100.25,100.24,100.24,252799999.0
2007-09-26 05:30:00,100.23,100.24,100.23,100.24,216799994.0
2007-09-26 05:31:00,100.24,100.25,100.24,100.25,160000000.0
2007-09-26 05:32:00,100.26,100.26,100.24,100.24,316000000.0
2007-09-26 05:33:00,100.24,100.24,100.24,100.24,152000000.0
2007-09-26 05:34:00,100.24,100.24,100.23,100.23,152000000.0
2007-09-26 05:35:00,100.23,100.23,100.21,100.23,719099987.0
2007-09-26 05:36:00,100.23,100.23,100.23,100.23,260000000.0
2007-09-26 05:37:00,100.23,100.24,100.22,100.23,389300000.0
2007-09-26 05:38:00,100.23,100.24,100.22,100.22,308399998.0
2007-09-26 05:39:00,100.22,100.22,100.21,100.22,294799998.0
2007-09-26 05:40:00,100.22,100.23,100.21,100.22,166699998.0
2007-09-26 05:41:00,100.23,100.23,100.19,100.22,387600000.0
2007-09-26 05:42:00,100.22,100.22,100.22,100.22,53000000.0
2007-09-26 05:43:00,100.22,100.23,100.22,100.23,160500000.0
2007-09-26 05:44:00,100.23,100.24,100.22,100.24,166500000.0
2007-09-26 05:45:00,100.24,100.28,100.23,100.28,728100000.0
2007-09-26 05:46:00,100.28,100.28,100.27,100.28,213200000.0
2007-09-26 05:47:00,100.28,100.28,100.25,100.25,474100000.0
2007-09-26 05:48:00,100.26,100.26,100.24,100.25,320000000.0
2007-09-26 05:49:00,100.25,100.27,100.25,100.27,163600000.0
2007-09-26 05:50:00,100.27,100.27,100.25,100.25,165000000.0
2007-09-26 05:51:00,100.26,100.27,100.25,100.27,90500000.0
2007-09-26 05:52:00,100.27,100.27,100.23,100.26,330400000.0
2007-09-26 05:53:00,100.26,100.28,100.26,100.28,520000000.0
2007-09-26 05:54:00,100.28,100.28,100.27,100.27,53700000.0
2007-09-26 05:55:00,100.26,100.3,100.25,100.3,401100000.0
2007-09-26 05:56:00,100.3,100.32,100.29,100.3,774200003.0
2007-09-26 05:57:00,100.3,100.3,100.26,100.26,1271999996.0
2007-09-26 05:58:00,100.26,100.26,100.23,100.25,357300002.0
2007-09-26 05:59:00,100.25,100.27,100.24,100.27,640799999.0
2007-09-26 06:00:00,100.27,100.28,100.24,100.26,447200000.0
2007-09-26 06:01:00,100.26,100.27,100.26,100.26,424000000.0
2007-09-26 06:02:00,100.26,100.27,100.25,100.26,252499996.0
2007-09-26 06:03:00,100.26,100.26,100.23,100.24,478200002.0
2007-09-26 06:04:00,100.24,100.25,100.23,100.24,244899997.0
2007-09-26 06:05:00,100.24,100.26,100.24,100.25,196000000.0
2007-09-26 06:06:00,100.25,100.28,100.24,100.25,963399996.0
2007-09-26 06:07:00,100.25,100.26,100.23,100.26,189499999.0
2007-09-26 06:08:00,100.26,100.27,100.23,100.26,287000000.0
2007-09-26 06:09:00,100.26,100.26,100.25,100.26,320400000.0
2007-09-26 06:10:00,100.26,100.28,100.26,100.28,411000001.0
2007-09-26 06:11:00,100.28,100.29,100.27,100.27,415000005.0
2007-09-26 06:12:00,100.26,100.31,100.26,100.31,962000013.0
2007-09-26 06:13:00,100.31,100.32,100.3,100.32,945599999.0
2007-09-26 06:14:00,100.32,100.33,100.29,100.32,464800000.0
2007-09-26 06:15:00,100.32,100.32,100.28,100.29,702700000.0
2007-09-26 06:16:00,100.29,100.29,100.27,100.29,370300000.0
2007-09-26 06:17:00,100.29,100.29,100.22,100.26,1841799989.0
2007-09-26 06:18:00,100.26,100.26,100.23,100.24,521599993.0
2007-09-26 06:19:00,100.25,100.32,100.25,100.32,1056699997.0
2007-09-26 06:20:00,100.31,100.38,100.29,100.35,776499994.0
2007-09-26 06:21:00,100.35,100.35,100.32,100.32,1285300000.0
2007-09-26 06:22:00,100.32,100.36,100.32,100.32,921499998.0
2007-09-26 06:23:00,100.32,100.34,100.32,100.33,599600000.0
2007-09-26 06:24:00,100.33,100.35,100.33,100.34,296000000.0
2007-09-26 06:25:00,100.34,100.36,100.32,100.35,812800000.0
2007-09-26 06:26:00,100.35,100.35,100.32,100.32,760000000.0
2007-09-26 06:27:00,100.31,100.34,100.31,100.33,732000000.0
2007-09-26 06:28:00,100.34,100.37,100.34,100.37,1338399987.0
2007-09-26 06:29:00,100.37,100.37,100.34,100.36,1561599965.0
2007-09-26 06:30:00,100.36,100.38,100.36,100.38,644699999.0
2007-09-26 06:31:00,100.37,100.38,100.35,100.37,1480299998.0
2007-09-26 06:32:00,100.37,100.37,100.36,100.36,176799999.0
2007-09-26 06:33:00,100.36,100.38,100.36,100.38,269599992.0
2007-09-26 06:34:00,100.38,100.39,100.38,100.38,453099999.0
2007-09-26 06:35:00,100.38,100.39,100.35,100.37,432800000.0
2007-09-26 06:36:00,100.37,100.37,100.36,100.37,181599999.0
2007-09-26 06:37:00,100.37,100.38,100.35,100.36,1189299983.0
2007-09-26 06:38:00,100.36,100.38,100.35,100.37,736200000.0
2007-09-26 06:39:00,100.37,100.39,100.36,100.37,666899998.0
2007-09-26 06:40:00,100.37,100.39,100.33,100.39,993299993.0
2007-09-26 06:41:00,100.39,100.4,100.38,100.38,476000000.0
2007-09-26 06:42:00,100.38,100.38,100.38,100.38,84700000.0
2007-09-26 06:43:00,100.38,100.38,100.35,100.36,1380199990.0
2007-09-26 06:44:00,100.36,100.37,100.34,100.36,402099994.0
2007-09-26 06:45:00,100.36,100.36,100.36,100.36,244000000.0
2007-09-26 06:46:00,100.36,100.36,100.36,100.36,48500000.0
2007-09-26 06:47:00,100.36,100.36,100.32,100.35,350999995.0
2007-09-26 06:48:00,100.35,100.36,100.33,100.34,587099996.0
2007-09-26 06:49:00,100.34,100.34,100.31,100.32,1193999998.0
2007-09-26 06:50:00,100.32,100.32,100.29,100.3,573599999.0
2007-09-26 06:51:00,100.3,100.3,100.27,100.3,838400000.0
2007-09-26 06:52:00,100.3,100.32,100.3,100.31,412000000.0
2007-09-26 06:53:00,100.31,100.32,100.29,100.3,767499997.0
2007-09-26 06:54:00,100.3,100.31,100.29,100.31,632599995.0
2007-09-26 06:55:00,100.31,100.31,100.28,100.28,588599992.0
2007-09-26 06:56:00,100.27,100.32,100.27,100.3,544099994.0
2007-09-26 06:57:00,100.3,100.31,100.29,100.3,330400000.0
2007-09-26 06:58:00,100.3,100.3,100.29,100.3,670499995.0
2007-09-26 06:59:00,100.3,100.3,100.28,100.28,349099992.0
2007-09-26 07:00:00,100.28,100.32,100.28,100.32,843700005.0
2007-09-26 07:01:00,100.31,100.32,100.26,100.3,1359099982.0
2007-09-26 07:02:00,100.3,100.33,100.29,100.33,807199994.0
2007-09-26 07:03:00,100.33,100.34,100.31,100.33,1217599999.0
2007-09-26 07:04:00,100.32,100.34,100.31,100.33,914300000.0
2007-09-26 07:05:00,100.33,100.34,100.32,100.32,368000000.0
2007-09-26 07:06:00,100.32,100.34,100.31,100.34,1212200000.0
2007-09-26 07:07:00,100.34,100.34,100.32,100.33,984000000.0
2007-09-26 07:08:00,100.33,100.33,100.27,100.29,1502399993.0
2007-09-26 07:09:00,100.3,100.3,100.25,100.25,1228799999.0
2007-09-26 07:10:00,100.25,100.28,100.25,100.28,488000000.0
2007-09-26 07:11:00,100.28,100.28,100.21,100.25,1605200000.0
2007-09-26 07:12:00,100.25,100.27,100.24,100.26,551600000.0
2007-09-26 07:13:00,100.27,100.27,100.23,100.26,981800000.0
2007-09-26 07:14:00,100.26,100.26,100.22,100.25,1255299977.0
2007-09-26 07:15:00,100.25,100.25,100.21,100.23,472399997.0
2007-09-26 07:16:00,100.23,100.24,100.22,100.22,530800000.0
2007-09-26 07:17:00,100.22,100.24,100.2,100.2,958499999.0
2007-09-26 07:18:00,100.21,100.24,100.19,100.23,1322199982.0
2007-09-26 07:19:00,100.23,100.25,100.21,100.25,993699984.0
2007-09-26 07:20:00,100.25,100.26,100.25,100.25,456800000.0
2007-09-26 07:21:00,100.25,100.29,100.24,100.29,595999995.0
2007-09-26 07:22:00,100.29,100.29,100.27,100.28,237200001.0
2007-09-26 07:23:00,100.28,100.28,100.26,100.26,538600005.0
2007-09-26 07:24:00,100.27,100.27,100.22,100.25,1781300000.0
2007-09-26 07:25:00,100.25,100.27,100.24,100.26,633400002.0
2007-09-26 07:26:00,100.26,100.27,100.21,100.21,321500000.0
2007-09-26 07:27:00,100.21,100.21,100.19,100.2,646999998.0
2007-09-26 07:28:00,100.2,100.22,100.19,100.2,421399997.0
2007-09-26 07:29:00,100.2,100.21,100.19,100.19,263299997.0
2007-09-26 07:30:00,100.19,100.21,100.18,100.2,182599996.0
2007-09-26 07:31:00,100.2,100.24,100.2,100.23,764900000.0
2007-09-26 07:32:00,100.23,100.23,100.21,100.22,151100000.0
2007-09-26 07:33:00,100.22,100.22,100.18,100.19,420500000.0
2007-09-26 07:34:00,100.19,100.22,100.19,100.22,433100000.0
2007-09-26 07:35:00,100.22,100.23,100.22,100.22,852800000.0
2007-09-26 07:36:00,100.22,100.24,100.22,100.22,560500000.0
2007-09-26 07:37:00,100.23,100.24,100.22,100.24,409900000.0
2007-09-26 07:38:00,100.24,100.25,100.23,100.23,763200000.0
2007-09-26 07:39:00,100.23,100.23,100.22,100.22,465600000.0
2007-09-26 07:40:00,100.22,100.24,100.22,100.23,318800000.0
2007-09-26 07:41:00,100.23,100.24,100.23,100.24,493700003.0
2007-09-26 07:42:00,100.24,100.25,100.24,100.24,542400006.0
2007-09-26 07:43:00,100.24,100.26,100.24,100.25,960300015.0
2007-09-26 07:44:00,100.25,100.26,100.24,100.24,243099997.0
2007-09-26 07:45:00,100.24,100.27,100.24,100.26,282599995.0
2007-09-26 07:46:00,100.26,100.27,100.24,100.25,151400000.0
2007-09-26 07:47:00,100.25,100.25,100.24,100.24,72800000.0
2007-09-26 07:48:00,100.25,100.25,100.24,100.24,165599997.0
2007-09-26 07:49:00,100.25,100.25,100.23,100.24,122799995.0
2007-09-26 07:50:00,100.25,100.26,100.25,100.25,337199994.0
2007-09-26 07:51:00,100.25,100.27,100.25,100.25,291200000.0
2007-09-26 07:52:00,100.25,100.29,100.23,100.26,1104899994.0
2007-09-26 07:53:00,100.26,100.26,100.24,100.25,226000000.0
2007-09-26 07:54:00,100.24,100.25,100.2,100.25,670599998.0
2007-09-26 07:55:00,100.25,100.25,100.195,100.2,812899999.0
2007-09-26 07:56:00,100.2,100.21,100.18,100.21,855699994.0
2007-09-26 07:57:00,100.21,100.21,100.19,100.19,246599998.0
2007-09-26 07:58:00,100.19,100.21,100.19,100.2,411999993.0
2007-09-26 07:59:00,100.2,100.2,100.19,100.2,601599990.0
2007-09-26 08:00:00,100.19,100.22,100.19,100.21,627099988.0
2007-09-26 08:01:00,100.2,100.21,100.19,100.2,491700005.0
2007-09-26 08:02:00,100.2,100.21,100.17,100.18,215199999.0
2007-09-26 08:03:00,100.18,100.19,100.16,100.19,366300000.0
2007-09-26 08:04:00,100.19,100.2,100.16,100.18,453500007.0
2007-09-26 08:05:00,100.18,100.2,100.155,100.18,632200004.0
2007-09-26 08:06:00,100.19,100.2,100.15,100.18,284400000.0
2007-09-26 08:07:00,100.17,100.18,100.14,100.15,262400000.0
2007-09-26 08:08:00,100.15,100.18,100.14,100.16,305600000.0
2007-09-26 08:09:00,100.16,100.17,100.15,100.15,208800000.0
2007-09-26 08:10:00,100.15,100.16,100.08,100.16,1496900008.0
2007-09-26 08:11:00,100.16,100.18,100.14,100.17,195999999.0
2007-09-26 08:12:00,100.17,100.19,100.17,100.18,271200000.0
2007-09-26 08:13:00,100.18,100.22,100.155,100.22,347300001.0
2007-09-26 08:14:00,100.22,100.22,100.17,100.19,495200000.0
2007-09-26 08:15:00,100.18,100.21,100.18,100.18,303699992.0
2007-09-26 08:16:00,100.18,100.19,100.16,100.16,381299996.0
2007-09-26 08:17:00,100.17,100.22,100.17,100.21,519699999.0
2007-09-26 08:18:00,100.21,100.21,100.18,100.19,365300003.0
2007-09-26 08:19:00,100.18,100.21,100.18,100.21,348600003.0
2007-09-26 08:20:00,100.21,100.21,100.17,100.21,647000000.0
2007-09-26 08:21:00,100.2,100.21,100.16,100.18,527999997.0
2007-09-26 08:22:00,100.18,100.19,100.18,100.19,280800000.0
2007-09-26 08:23:00,100.19,100.23,100.19,100.21,480499999.0
2007-09-26 08:24:00,100.22,100.24,100.2,100.23,1268400000.0
2007-09-26 08:25:00,100.23,100.24,100.21,100.23,318600000.0
2007-09-26 08:26:00,100.23,100.23,100.195,100.23,284800000.0
2007-09-26 08:27:00,100.23,100.24,100.19,100.22,591200000.0
2007-09-26 08:28:00,100.22,100.23,100.19,100.21,475200000.0
2007-09-26 08:29:00,100.21,100.26,100.2,100.24,781200001.0
2007-09-26 08:30:00,100.24,100.24,100.205,100.22,481900000.0
2007-09-26 08:31:00,100.22,100.24,100.2,100.22,929000000.0
2007-09-26 08:32:00,100.22,100.24,100.21,100.23,695700000.0
2007-09-26 08:33:00,100.23,100.24,100.22,100.23,1019800000.0
2007-09-26 08:34:00,100.23,100.27,100.215,100.26,1790399991.0
2007-09-26 08:35:00,100.26,100.29,100.25,100.28,1114400000.0
2007-09-26 08:36:00,100.29,100.32,100.275,100.32,1079500003.0
2007-09-26 08:37:00,100.32,100.32,100.255,100.27,1519500000.0
2007-09-26 08:38:00,100.26,100.28,100.24,100.26,1423200000.0
2007-09-26 08:39:00,100.25,100.28,100.235,100.235,702400000.0
2007-09-26 08:40:00,100.26,100.27,100.245,100.27,1096400000.0
2007-09-26 08:41:00,100.28,100.28,100.24,100.25,1299300001.0
2007-09-26 08:42:00,100.25,100.26,100.23,100.24,517400000.0
2007-09-26 08:43:00,100.24,100.26,100.23,100.25,743800000.0
2007-09-26 08:44:00,100.26,100.27,100.245,100.26,516200000.0
2007-09-26 08:45:00,100.26,100.26,100.225,100.24,344900000.0
2007-09-26 08:46:00,100.23,100.24,100.195,100.21,1166300000.0
2007-09-26 08:47:00,100.22,100.24,100.195,100.23,1303300003.0
2007-09-26 08:48:00,100.23,100.23,100.21,100.22,780000000.0
2007-09-26 08:49:00,100.23,100.24,100.21,100.22,596400001.0
2007-09-26 08:50:00,100.22,100.26,100.22,100.23,971600000.0
2007-09-26 08:51:00,100.24,100.27,100.23,100.26,1208700002.0
2007-09-26 08:52:00,100.27,100.27,100.23,100.23,656500000.0
2007-09-26 08:53:00,100.23,100.25,100.22,100.24,636000000.0
2007-09-26 08:54:00,100.24,100.25,100.23,100.24,740000000.0
2007-09-26 08:55:00,100.24,100.24,100.23,100.24,278400000.0
2007-09-26 08:56:00,100.23,100.24,100.175,100.19,1074100000.0
2007-09-26 08:57:00,100.19,100.2,100.15,100.16,1326700000.0
2007-09-26 08:58:00,100.16,100.2,100.15,100.17,1351600000.0
2007-09-26 08:59:00,100.17,100.19,100.14,100.19,1277700012.0
2007-09-26 09:00:00,100.19,100.21,100.19,100.21,1210699999.0
2007-09-26 09:01:00,100.21,100.24,100.195,100.225,1100000007.0
2007-09-26 09:02:00,100.225,100.24,100.21,100.22,757599994.0
2007-09-26 09:03:00,100.21,100.21,100.18,100.2,706800015.0
2007-09-26 09:04:00,100.2,100.22,100.18,100.21,1454700024.0
2007-09-26 09:05:00,100.21,100.25,100.21,100.22,1051900009.0
2007-09-26 09:06:00,100.22,100.22,100.16,100.16,1388700014.0
2007-09-26 09:07:00,100.16,100.18,100.15,100.18,432599998.0
2007-09-26 09:08:00,100.18,100.2,100.18,100.19,212700000.0
2007-09-26 09:09:00,100.19,100.27,100.18,100.225,1566500007.0
2007-09-26 09:10:00,100.225,100.26,100.22,100.235,1279900015.0
2007-09-26 09:11:00,100.24,100.28,100.23,100.28,1078400012.0
2007-09-26 09:12:00,100.28,100.29,100.2,100.21,1208299999.0
2007-09-26 09:13:00,100.22,100.23,100.2,100.23,423299998.0
2007-09-26 09:14:00,100.22,100.25,100.21,100.24,1104300018.0
2007-09-26 09:15:00,100.24,100.24,100.185,100.22,1075499996.0
2007-09-26 09:16:00,100.22,100.24,100.2,100.21,391099999.0
2007-09-26 09:17:00,100.2,100.21,100.12,100.16,1202800011.0
2007-09-26 09:18:00,100.16,100.18,100.13,100.16,924100000.0
2007-09-26 09:19:00,100.16,100.17,100.15,100.16,855300001.0
2007-09-26 09:20:00,100.15,100.18,100.13,100.13,1305000003.0
2007-09-26 09:21:00,100.13,100.14,100.12,100.14,814400000.0
2007-09-26 09:22:00,100.15,100.17,100.135,100.16,696300001.0
2007-09-26 09:23:00,100.16,100.2,100.16,100.2,955700000.0
2007-09-26 09:24:00,100.2,100.21,100.17,100.18,646000000.0
2007-09-26 09:25:00,100.19,100.22,100.16,100.19,1364099999.0
2007-09-26 09:26:00,100.2,100.22,100.19,100.2,684200000.0
2007-09-26 09:27:00,100.2,100.2,100.16,100.17,719100001.0
2007-09-26 09:28:00,100.18,100.21,100.16,100.16,750899998.0
2007-09-26 09:29:00,100.16,100.17,100.11,100.14,1173399996.0
2007-09-26 09:30:00,100.15,100.16,100.13,100.15,798299997.0
2007-09-26 09:31:00,100.15,100.17,100.14,100.145,415899998.0
2007-09-26 09:32:00,100.15,100.16,100.14,100.14,375899998.0
2007-09-26 09:33:00,100.14,100.14,100.13,100.14,206100000.0
2007-09-26 09:34:00,100.14,100.14,100.12,100.12,457600000.0
2007-09-26 09:35:00,100.12,100.14,100.1,100.11,669599990.0
2007-09-26 09:36:00,100.11,100.12,100.105,100.12,250199993.0
2007-09-26 09:37:00,100.11,100.12,100.1,100.12,427999996.0
2007-09-26 09:38:00,100.12,100.16,100.105,100.16,530299995.0
2007-09-26 09:39:00,100.16,100.21,100.16,100.21,432900000.0
2007-09-26 09:40:00,100.2,100.2,100.18,100.19,285600000.0
2007-09-26 09:41:00,100.18,100.19,100.18,100.19,112800000.0
2007-09-26 09:42:00,100.19,100.2,100.16,100.18,693599995.0
2007-09-26 09:43:00,100.18,100.23,100.18,100.23,497999999.0
2007-09-26 09:44:00,100.23,100.25,100.215,100.25,475899991.0
2007-09-26 09:45:00,100.26,100.28,100.25,100.27,1288299977.0
2007-09-26 09:46:00,100.27,100.29,100.27,100.29,585199992.0
2007-09-26 09:47:00,100.29,100.3,100.27,100.3,673399999.0
2007-09-26 09:48:00,100.3,100.32,100.28,100.3,1388200001.0
2007-09-26 09:49:00,100.3,100.32,100.3,100.32,677000000.0
2007-09-26 09:50:00,100.33,100.38,100.33,100.36,866900000.0
2007-09-26 09:51:00,100.36,100.39,100.315,100.34,1560399999.0
2007-09-26 09:52:00,100.32,100.35,100.3,100.3,1154100000.0
2007-09-26 09:53:00,100.3,100.31,100.28,100.29,816299996.0
2007-09-26 09:54:00,100.29,100.29,100.23,100.245,1239999989.0
2007-09-26 09:55:00,100.25,100.26,100.24,100.25,765999997.0
2007-09-26 09:56:00,100.25,100.28,100.25,100.27,837300000.0
2007-09-26 09:57:00,100.27,100.27,100.24,100.25,436299987.0
2007-09-26 09:58:00,100.25,100.25,100.205,100.21,945399987.0
2007-09-26 09:59:00,100.21,100.23,100.18,100.19,552100001.0
2007-09-26 10:00:00,100.18,100.21,100.18,100.2,673600012.0
2007-09-26 10:01:00,100.2,100.22,100.19,100.21,448700005.0
2007-09-26 10:02:00,100.21,100.22,100.19,100.2,507599995.0
2007-09-26 10:03:00,100.21,100.23,100.21,100.23,187100000.0
2007-09-26 10:04:00,100.23,100.24,100.215,100.215,714200000.0
2007-09-26 10:05:00,100.22,100.24,100.215,100.22,856400002.0
2007-09-26 10:06:00,100.23,100.26,100.21,100.25,886858303.0
2007-09-26 10:07:00,100.26,100.31,100.25,100.3,769400009.0
2007-09-26 10:08:00,100.285,100.33,100.285,100.33,888700018.0
2007-09-26 10:09:00,100.33,100.33,100.27,100.28,537300000.0
2007-09-26 10:10:00,100.28,100.29,100.25,100.27,926900000.0
2007-09-26 10:11:00,100.27,100.28,100.24,100.27,655100005.0
2007-09-26 10:12:00,100.27,100.29,100.27,100.28,450900007.0
2007-09-26 10:13:00,100.28,100.28,100.27,100.27,23200000.0
2007-09-26 10:14:00,100.25,100.27,100.245,100.26,453300005.0
2007-09-26 10:15:00,100.26,100.29,100.23,100.29,1016000025.0
2007-09-26 10:16:00,100.29,100.33,100.28,100.32,370300001.0
2007-09-26 10:17:00,100.32,100.36,100.31,100.34,1598000022.0
2007-09-26 10:18:00,100.34,100.34,100.295,100.31,383900001.0
2007-09-26 10:19:00,100.31,100.35,100.29,100.34,857000001.0
2007-09-26 10:20:00,100.33,100.36,100.33,100.36,740799999.0
2007-09-26 10:21:00,100.36,100.43,100.36,100.39,1775700022.0
2007-09-26 10:22:00,100.4,100.43,100.385,100.4,867700003.0
2007-09-26 10:23:00,100.4,100.46,100.4,100.45,1438200003.0
2007-09-26 10:24:00,100.45,100.46,100.42,100.42,929100000.0
2007-09-26 10:25:00,100.42,100.45,100.42,100.44,749600001.0
2007-09-26 10:26:00,100.45,100.45,100.4,100.41,703900002.0
2007-09-26 10:27:00,100.41,100.43,100.4,100.42,629600001.0
2007-09-26 10:28:00,100.41,100.41,100.36,100.38,878400007.0
2007-09-26 10:29:00,100.35,100.36,100.34,100.35,542500001.0
2007-09-26 10:30:00,100.34,100.4,100.34,100.4,1431500017.0
2007-09-26 10:31:00,100.4,100.5,100.39,100.49,1834900029.0
2007-09-26 10:32:00,100.48,100.48,100.4,100.43,1226199999.0
2007-09-26 10:33:00,100.42,100.45,100.41,100.45,970700001.0
2007-09-26 10:34:00,100.45,100.45,100.39,100.39,684599998.0
2007-09-26 10:35:00,100.39,100.4,100.38,100.4,1031800000.0
2007-09-26 10:36:00,100.4,100.44,100.4,100.42,726100000.0
2007-09-26 10:37:00,100.42,100.43,100.39,100.39,730500000.0
2007-09-26 10:38:00,100.4,100.42,100.37,100.42,1099399998.0
2007-09-26 10:39:00,100.41,100.42,100.39,100.4,972399993.0
2007-09-26 10:40:00,100.4,100.43,100.395,100.43,617799999.0
2007-09-26 10:41:00,100.43,100.45,100.41,100.45,1265199997.0
2007-09-26 10:42:00,100.45,100.47,100.43,100.43,383400000.0
2007-09-26 10:43:00,100.44,100.45,100.42,100.42,252000001.0
2007-09-26 10:44:00,100.43,100.435,100.4,100.435,898500000.0
2007-09-26 10:45:00,100.44,100.45,100.425,100.425,515100004.0
2007-09-26 10:46:00,100.43,100.44,100.4,100.41,1263099997.0
2007-09-26 10:47:00,100.41,100.43,100.4,100.4,812300002.0
2007-09-26 10:48:00,100.4,100.42,100.385,100.42,846800003.0
2007-09-26 10:49:00,100.42,100.43,100.405,100.42,1449100011.0
2007-09-26 10:50:00,100.42,100.43,100.41,100.42,494200004.0
2007-09-26 10:51:00,100.42,100.42,100.39,100.4,442600001.0
2007-09-26 10:52:00,100.4,100.4,100.38,100.4,553600000.0
2007-09-26 10:53:00,100.4,100.41,100.4,100.4,523000002.0
2007-09-26 10:54:00,100.4,100.4,100.37,100.38,648000000.0
2007-09-26 10:55:00,100.37,100.41,100.37,100.4,482800001.0
2007-09-26 10:56:00,100.4,100.43,100.4,100.41,863000002.0
2007-09-26 10:57:00,100.4,100.42,100.39,100.41,816400003.0
2007-09-26 10:58:00,100.41,100.43,100.395,100.42,566400000.0
2007-09-26 10:59:00,100.42,100.45,100.41,100.43,954100001.0
2007-09-26 11:00:00,100.44,100.47,100.43,100.47,202900000.0
2007-09-26 11:01:00,100.47,100.49,100.46,100.48,316400000.0
2007-09-26 11:02:00,100.48,100.5,100.47,100.48,277000000.0
2007-09-26 11:03:00,100.47,100.48,100.43,100.47,332500000.0
2007-09-26 11:04:00,100.45,100.48,100.42,100.43,1014799994.0
2007-09-26 11:05:00,100.43,100.46,100.42,100.44,973699997.0
2007-09-26 11:06:00,100.45,100.47,100.43,100.47,345600000.0
2007-09-26 11:07:00,100.47,100.47,100.44,100.44,259999999.0
2007-09-26 11:08:00,100.44,100.48,100.44,100.48,126400000.0
2007-09-26 11:09:00,100.48,100.5,100.47,100.48,283600000.0
2007-09-26 11:10:00,100.48,100.5,100.46,100.46,266100000.0
2007-09-26 11:11:00,100.48,100.48,100.46,100.47,251000000.0
2007-09-26 11:12:00,100.47,100.49,100.46,100.47,554400000.0
2007-09-26 11:13:00,100.47,100.52,100.47,100.52,653900000.0
2007-09-26 11:14:00,100.52,100.52,100.48,100.51,959699999.0
2007-09-26 11:15:00,100.51,100.51,100.48,100.48,836399994.0
2007-09-26 11:16:00,100.48,100.49,100.47,100.49,1629599985.0
2007-09-26 11:17:00,100.5,100.52,100.49,100.495,1683399995.0
2007-09-26 11:18:00,100.495,100.5,100.47,100.48,1479499977.0
2007-09-26 11:19:00,100.48,100.5,100.47,100.5,1071999996.0
2007-09-26 11:20:00,100.5,100.52,100.49,100.51,951500000.0
2007-09-26 11:21:00,100.5,100.5,100.47,100.48,474999999.0
2007-09-26 11:22:00,100.48,100.48,100.46,100.48,260000000.0
2007-09-26 11:23:00,100.48,100.51,100.48,100.5,458599995.0
2007-09-26 11:24:00,100.5,100.51,100.47,100.5,1003799986.0
2007-09-26 11:25:00,100.49,100.51,100.48,100.5,603699998.0
2007-09-26 11:26:00,100.49,100.51,100.49,100.49,402400000.0
2007-09-26 11:27:00,100.49,100.49,100.45,100.45,1194800001.0
2007-09-26 11:28:00,100.46,100.47,100.45,100.46,475800002.0
2007-09-26 11:29:00,100.46,100.47,100.46,100.47,538400000.0
2007-09-26 11:30:00,100.46,100.46,100.46,100.46,344000000.0
2007-09-26 11:31:00,100.46,100.46,100.44,100.44,263200000.0
2007-09-26 11:32:00,100.44,100.45,100.43,100.44,327800002.0
2007-09-26 11:33:00,100.45,100.45,100.43,100.43,512999998.0
2007-09-26 11:34:00,100.43,100.47,100.43,100.47,511500000.0
2007-09-26 11:35:00,100.47,100.49,100.47,100.49,215500000.0
2007-09-26 11:36:00,100.49,100.49,100.47,100.48,163800000.0
2007-09-26 11:37:00,100.47,100.49,100.47,100.49,330400000.0
2007-09-26 11:38:00,100.49,100.5,100.47,100.49,529300001.0
2007-09-26 11:39:00,100.49,100.49,100.49,100.49,193700000.0
2007-09-26 11:40:00,100.49,100.49,100.47,100.47,247399999.0
2007-09-26 11:41:00,100.455,100.48,100.42,100.44,1028599995.0
2007-09-26 11:42:00,100.43,100.45,100.42,100.44,617399999.0
2007-09-26 11:43:00,100.45,100.45,100.43,100.45,457600000.0
2007-09-26 11:44:00,100.45,100.45,100.44,100.44,505099999.0
2007-09-26 11:45:00,100.44,100.46,100.44,100.45,449600000.0
2007-09-26 11:46:00,100.45,100.46,100.41,100.41,991600001.0
2007-09-26 11:47:00,100.41,100.44,100.41,100.43,321600001.0
2007-09-26 11:48:00,100.44,100.445,100.42,100.44,237400000.0
2007-09-26 11:49:00,100.44,100.455,100.44,100.45,407600001.0
2007-09-26 11:50:00,100.45,100.45,100.43,100.44,388500000.0
2007-09-26 11:51:00,100.44,100.44,100.43,100.43,144000000.0
2007-09-26 11:52:00,100.43,100.44,100.43,100.435,394900003.0
2007-09-26 11:53:00,100.435,100.465,100.43,100.46,517600000.0
2007-09-26 11:54:00,100.46,100.48,100.435,100.48,369100000.0
2007-09-26 11:55:00,100.48,100.485,100.475,100.48,133600000.0
2007-09-26 11:56:00,100.485,100.515,100.48,100.5,500199999.0
2007-09-26 11:57:00,100.5,100.52,100.465,100.49,579000004.0
2007-09-26 11:58:00,100.47,100.49,100.47,100.48,436900009.0
2007-09-26 11:59:00,100.48,100.49,100.46,100.46,424000005.0
2007-09-26 12:00:00,100.46,100.49,100.46,100.48,575200004.0
2007-09-26 12:01:00,100.48,100.49,100.48,100.48,168000000.0
2007-09-26 12:02:00,100.48,100.48,100.46,100.48,658299990.0
2007-09-26 12:03:00,100.48,100.48,100.46,100.47,686400005.0
2007-09-26 12:04:00,100.47,100.47,100.44,100.46,980799986.0
2007-09-26 12:05:00,100.46,100.46,100.435,100.44,167800001.0
2007-09-26 12:06:00,100.44,100.46,100.44,100.46,328800000.0
2007-09-26 12:07:00,100.46,100.48,100.45,100.47,701499998.0
2007-09-26 12:08:00,100.47,100.49,100.47,100.49,863500000.0
2007-09-26 12:09:00,100.49,100.51,100.48,100.5,550400010.0
2007-09-26 12:10:00,100.49,100.51,100.48,100.5,1270900038.0
2007-09-26 12:11:00,100.49,100.51,100.49,100.5,1191899997.0
2007-09-26 12:12:00,100.5,100.5,100.46,100.47,1004800000.0
2007-09-26 12:13:00,100.47,100.49,100.45,100.49,785000000.0
2007-09-26 12:14:00,100.47,100.49,100.46,100.47,277900000.0
2007-09-26 12:15:00,100.47,100.5,100.47,100.48,926100004.0
2007-09-26 12:16:00,100.49,100.49,100.44,100.49,1300100016.0
2007-09-26 12:17:00,100.48,100.49,100.47,100.48,641800000.0
2007-09-26 12:18:00,100.48,100.51,100.47,100.48,1435600015.0
2007-09-26 12:19:00,100.48,100.48,100.45,100.47,1443099998.0
2007-09-26 12:20:00,100.47,100.5,100.47,100.49,445600000.0
2007-09-26 12:21:00,100.49,100.51,100.485,100.5,643900003.0
2007-09-26 12:22:00,100.5,100.51,100.5,100.51,725800012.0
2007-09-26 12:23:00,100.51,100.51,100.51,100.51,120000000.0
2007-09-26 12:24:00,100.51,100.51,100.47,100.48,732800000.0
2007-09-26 12:25:00,100.49,100.5,100.48,100.49,957199999.0
2007-09-26 12:26:00,100.49,100.52,100.48,100.51,761600000.0
2007-09-26 12:27:00,100.51,100.51,100.48,100.49,849300008.0
2007-09-26 12:28:00,100.49,100.5,100.46,100.46,1120800000.0
2007-09-26 12:29:00,100.46,100.47,100.45,100.47,590400000.0
2007-09-26 12:30:00,100.47,100.48,100.47,100.48,159800000.0
2007-09-26 12:31:00,100.475,100.48,100.475,100.48,245100000.0
2007-09-26 12:32:00,100.48,100.505,100.48,100.49,819399996.0
2007-09-26 12:33:00,100.49,100.5,100.48,100.495,820900006.0
2007-09-26 12:34:00,100.495,100.5,100.48,100.49,781000001.0
2007-09-26 12:35:00,100.48,100.515,100.48,100.51,490499997.0
2007-09-26 12:36:00,100.51,100.51,100.48,100.48,851299996.0
2007-09-26 12:37:00,100.49,100.5,100.49,100.49,557800005.0
2007-09-26 12:38:00,100.49,100.49,100.47,100.48,614100000.0
2007-09-26 12:39:00,100.48,100.49,100.47,100.47,683999998.0
2007-09-26 12:40:00,100.47,100.47,100.44,100.47,759900004.0
2007-09-26 12:41:00,100.47,100.47,100.46,100.47,395400000.0
2007-09-26 12:42:00,100.47,100.495,100.46,100.49,1094199992.0
2007-09-26 12:43:00,100.49,100.5,100.42,100.445,2089999994.0
2007-09-26 12:44:00,100.45,100.48,100.44,100.45,763000006.0
2007-09-26 12:45:00,100.45,100.47,100.44,100.44,1304400005.0
2007-09-26 12:46:00,100.44,100.45,100.4,100.42,1276400019.0
2007-09-26 12:47:00,100.4,100.42,100.38,100.39,1132800000.0
2007-09-26 12:48:00,100.39,100.43,100.39,100.41,1416800000.0
2007-09-26 12:49:00,100.44,100.45,100.43,100.44,1416800000.0
2007-09-26 12:50:00,100.44,100.48,100.44,100.46,2093800002.0
2007-09-26 12:51:00,100.48,100.61,100.48,100.6,1884200008.0
2007-09-26 12:52:00,100.61,100.66,100.585,100.61,1884200008.0
2007-09-26 12:53:00,100.61,100.62,100.59,100.6,1229600000.0
2007-09-26 12:54:00,100.6,100.65,100.59,100.63,1878800001.0
2007-09-26 12:55:00,100.63,100.63,100.61,100.62,943100005.0
2007-09-26 12:56:00,100.62,100.63,100.595,100.61,676100000.0
2007-09-26 12:57:00,100.6,100.61,100.57,100.59,966799998.0
2007-09-26 12:58:00,100.6,100.6,100.58,100.59,193600000.0
2007-09-26 12:59:00,100.58,100.59,100.56,100.58,842800012.0
2007-09-26 13:00:00,100.58,100.59,100.56,100.57,1956000002.0
2007-09-26 13:01:00,100.57,100.61,100.55,100.6,1355200002.0
2007-09-26 13:02:00,100.6,100.64,100.58,100.58,760400004.0
2007-09-26 13:03:00,100.59,100.6,100.54,100.56,1965900022.0
2007-09-26 13:04:00,100.57,100.58,100.55,100.57,1991300002.0
2007-09-26 13:05:00,100.59,100.64,100.57,100.59,1991300002.0
2007-09-26 13:06:00,100.6,100.62,100.57,100.62,1240399998.0
2007-09-26 13:07:00,100.62,100.63,100.61,100.63,1240399998.0
2007-09-26 13:08:00,100.63,100.63,100.59,100.6,1149600004.0
2007-09-26 13:09:00,100.6,100.64,100.6,100.62,930400007.0
2007-09-26 13:10:00,100.61,100.62,100.58,100.58,937100012.0
2007-09-26 13:11:00,100.59,100.6,100.57,100.6,937100012.0
2007-09-26 13:12:00,100.59,100.61,100.59,100.6,900799999.0
2007-09-26 13:13:00,100.6,100.62,100.58,100.6,1275200002.0
2007-09-26 13:14:00,100.6,100.6,100.57,100.575,575200002.0
2007-09-26 13:15:00,100.575,100.62,100.575,100.58,1514800001.0
2007-09-26 13:16:00,100.6,100.65,100.59,100.63,1654800004.0
2007-09-26 13:17:00,100.63,100.64,100.6,100.61,1399500005.0
2007-09-26 13:18:00,100.61,100.62,100.59,100.61,875799993.0
2007-09-26 13:19:00,100.61,100.64,100.6,100.62,1822600001.0
2007-09-26 13:20:00,100.62,100.625,100.595,100.62,1193199996.0
2007-09-26 13:21:00,100.6,100.62,100.57,100.61,848800002.0
2007-09-26 13:22:00,100.61,100.63,100.61,100.63,848800002.0
2007-09-26 13:23:00,100.63,100.64,100.615,100.62,807500002.0
2007-09-26 13:24:00,100.61,100.64,100.61,100.62,1256100014.0
2007-09-26 13:25:00,100.62,100.65,100.61,100.65,2043200000.0
2007-09-26 13:26:00,100.65,100.67,100.63,100.665,1684099990.0
2007-09-26 13:27:00,100.66,100.67,100.64,100.67,884999994.0
2007-09-26 13:28:00,100.68,100.68,100.65,100.655,285600000.0
2007-09-26 13:29:00,100.655,100.67,100.64,100.665,704499998.0
2007-09-26 13:30:00,100.665,100.69,100.64,100.69,730300005.0
2007-09-26 13:31:00,100.69,100.705,100.69,100.705,209600000.0
2007-09-26 13:32:00,100.71,100.715,100.69,100.705,837299995.0
2007-09-26 13:33:00,100.705,100.73,100.69,100.72,638799996.0
2007-09-26 13:34:00,100.73,100.745,100.71,100.73,1091999990.0
2007-09-26 13:35:00,100.73,100.74,100.675,100.675,1500699999.0
2007-09-26 13:36:00,100.68,100.71,100.675,100.705,693799999.0
2007-09-26 13:37:00,100.7,100.705,100.68,100.7,865800006.0
2007-09-26 13:38:00,100.7,100.76,100.69,100.76,1285899997.0
2007-09-26 13:39:00,100.76,100.78,100.74,100.75,1851300015.0
2007-09-26 13:40:00,100.75,100.76,100.71,100.75,1229600000.0
2007-09-26 13:41:00,100.75,100.77,100.72,100.76,1059400000.0
2007-09-26 13:42:00,100.76,100.77,100.75,100.77,1828199994.0
2007-09-26 13:43:00,100.77,100.785,100.74,100.75,1788600003.0
2007-09-26 13:44:00,100.75,100.76,100.7,100.7,1814500013.0
2007-09-26 13:45:00,100.7,100.74,100.7,100.72,1395100001.0
2007-09-26 13:46:00,100.72,100.73,100.7,100.71,1294099996.0
2007-09-26 13:47:00,100.71,100.735,100.7,100.72,1528599997.0
2007-09-26 13:48:00,100.71,100.75,100.71,100.73,1505800002.0
2007-09-26 13:49:00,100.73,100.73,100.69,100.69,795200004.0
2007-09-26 13:50:00,100.69,100.7,100.66,100.67,795200004.0
2007-09-26 13:51:00,100.67,100.69,100.66,100.69,1823200022.0
2007-09-26 13:52:00,100.69,100.7,100.68,100.695,1287999996.0
2007-09-26 13:53:00,100.695,100.73,100.685,100.72,1336699991.0
2007-09-26 13:54:00,100.72,100.72,100.69,100.705,562299996.0
2007-09-26 13:55:00,100.705,100.75,100.705,100.75,1022399989.0
2007-09-26 13:56:00,100.75,100.76,100.74,100.74,407200000.0
2007-09-26 13:57:00,100.74,100.75,100.73,100.75,937499982.0
2007-09-26 13:58:00,100.75,100.76,100.74,100.76,841599993.0
2007-09-26 13:59:00,100.76,100.76,100.75,100.76,752000000.0
2007-09-26 14:00:00,100.76,100.76,100.75,100.75,495600002.0
2007-09-26 14:01:00,100.76,100.77,100.75,100.76,555600003.0
2007-09-26 14:02:00,100.77,100.79,100.76,100.78,871799998.0
2007-09-26 14:03:00,100.77,100.83,100.77,100.83,1207200004.0
2007-09-26 14:04:00,100.82,100.86,100.82,100.82,2003199994.0
2007-09-26 14:05:00,100.82,100.85,100.78,100.83,2003199994.0
2007-09-26 14:06:00,100.83,100.85,100.82,100.84,1425600000.0
2007-09-26 14:07:00,100.84,100.88,100.84,100.85,791200002.0
2007-09-26 14:08:00,100.85,100.86,100.82,100.85,1389400011.0
2007-09-26 14:09:00,100.845,100.89,100.845,100.87,1178100010.0
2007-09-26 14:10:00,100.86,100.87,100.85,100.87,853600000.0
2007-09-26 14:11:00,100.87,100.89,100.85,100.85,1240800002.0
2007-09-26 14:12:00,100.85,100.86,100.84,100.85,924900008.0
2007-09-26 14:13:00,100.84,100.87,100.84,100.84,1045800008.0
2007-09-26 14:14:00,100.84,100.86,100.83,100.85,1242800000.0
2007-09-26 14:15:00,100.85,100.86,100.815,100.82,831000006.0
2007-09-26 14:16:00,100.82,100.82,100.78,100.78,766599995.0
2007-09-26 14:17:00,100.79,100.81,100.77,100.81,1316200001.0
2007-09-26 14:18:00,100.81,100.815,100.78,100.8,727899994.0
2007-09-26 14:19:00,100.8,100.8,100.75,100.75,352999998.0
2007-09-26 14:20:00,100.75,100.78,100.73,100.78,1345599993.0
2007-09-26 14:21:00,100.76,100.8,100.71,100.75,1345599993.0
2007-09-26 14:22:00,100.77,100.79,100.73,100.78,1345599993.0
2007-09-26 14:23:00,100.78,100.82,100.77,100.785,1624500010.0
2007-09-26 14:24:00,100.785,100.79,100.75,100.76,735599998.0
2007-09-26 14:25:00,100.76,100.77,100.73,100.73,650900000.0
2007-09-26 14:26:00,100.73,100.77,100.72,100.75,1218100000.0
2007-09-26 14:27:00,100.75,100.75,100.64,100.68,703700000.0
2007-09-26 14:28:00,100.69,100.7,100.6,100.6,703700000.0
2007-09-26 14:29:00,100.6,100.67,100.58,100.58,680600000.0
2007-09-26 14:30:00,100.59,100.66,100.53,100.63,2121200009.0
2007-09-26 14:31:00,100.63,100.655,100.6,100.655,1438799993.0
2007-09-26 14:32:00,100.62,100.66,100.61,100.64,1948800024.0
2007-09-26 14:33:00,100.65,100.7,100.65,100.68,1948800024.0
2007-09-26 14:34:00,100.69,100.71,100.66,100.68,1280900008.0
2007-09-26 14:35:00,100.69,100.73,100.68,100.72,1280900008.0
2007-09-26 14:36:00,100.73,100.74,100.695,100.71,1595900000.0
2007-09-26 14:37:00,100.73,100.75,100.71,100.75,1420800009.0
2007-09-26 14:38:00,100.75,100.76,100.73,100.76,1420800009.0
2007-09-26 14:39:00,100.76,100.77,100.745,100.75,1001200004.0
2007-09-26 14:40:00,100.75,100.79,100.74,100.79,835199998.0
2007-09-26 14:41:00,100.8,100.82,100.75,100.8,1147300000.0
2007-09-26 14:42:00,100.81,100.88,100.81,100.87,1147300000.0
2007-09-26 14:43:00,100.87,100.93,100.86,100.92,1966200009.0
2007-09-26 14:44:00,100.93,100.98,100.93,100.94,2017200014.0
2007-09-26 14:45:00,100.945,100.95,100.92,100.93,2017200014.0
2007-09-26 14:46:00,100.93,100.96,100.89,100.96,1275200000.0
2007-09-26 14:47:00,100.97,101.01,100.97,100.99,1275200000.0
2007-09-26 14:48:00,100.99,100.99,100.94,100.95,1346599992.0
2007-09-26 14:49:00,100.95,100.96,100.93,100.95,852300000.0
2007-09-26 14:50:00,100.94,100.95,100.87,100.88,1752200004.0
2007-09-26 14:51:00,100.88,100.91,100.86,100.86,1560000001.0
2007-09-26 14:52:00,100.86,100.87,100.83,100.87,1958300001.0
2007-09-26 14:53:00,100.89,100.91,100.85,100.85,1958300001.0
2007-09-26 14:54:00,100.86,100.89,100.85,100.87,1958300001.0
2007-09-26 14:55:00,100.87,100.87,100.83,100.835,1637100003.0
2007-09-26 14:56:00,100.835,100.84,100.8,100.81,690599994.0
2007-09-26 14:57:00,100.81,100.845,100.81,100.845,834599991.0
2007-09-26 14:58:00,100.845,100.845,100.8,100.81,1825800004.0
2007-09-26 14:59:00,100.81,100.87,100.81,100.83,1972400008.0
2007-09-26 15:00:00,100.83,100.83,100.81,100.83,1324400027.0
2007-09-26 15:01:00,100.83,100.84,100.81,100.83,1741800021.0
2007-09-26 15:02:00,100.84,100.87,100.84,100.87,365500000.0
2007-09-26 15:03:00,100.87,100.905,100.86,100.895,1709799993.0
2007-09-26 15:04:00,100.9,100.91,100.89,100.895,519199999.0
2007-09-26 15:05:00,100.895,100.905,100.875,100.89,1454499997.0
2007-09-26 15:06:00,100.89,100.89,100.86,100.86,735700000.0
2007-09-26 15:07:00,100.88,100.89,100.85,100.85,735700000.0
2007-09-26 15:08:00,100.85,100.85,100.81,100.82,848700004.0
2007-09-26 15:09:00,100.82,100.84,100.805,100.84,1126000001.0
2007-09-26 15:10:00,100.84,100.85,100.84,100.85,643599997.0
2007-09-26 15:11:00,100.85,100.85,100.82,100.83,681499997.0
2007-09-26 15:12:00,100.83,100.845,100.8,100.83,647900000.0
2007-09-26 15:13:00,100.83,100.87,100.83,100.87,1266800001.0
2007-09-26 15:14:00,100.87,100.92,100.87,100.915,1796600010.0
2007-09-26 15:15:00,100.915,100.95,100.91,100.93,1046400000.0
2007-09-26 15:16:00,100.93,100.94,100.9,100.93,1649199999.0
2007-09-26 15:17:00,100.94,100.94,100.92,100.94,785399999.0
2007-09-26 15:18:00,100.94,100.97,100.94,100.95,687000003.0
2007-09-26 15:19:00,100.95,100.98,100.95,100.97,1471999992.0
2007-09-26 15:20:00,100.97,101.0,100.965,100.99,2033900007.0
2007-09-26 15:21:00,100.99,101.0,100.97,100.97,1960000000.0
2007-09-26 15:22:00,100.97,100.97,100.93,100.94,1128000000.0
2007-09-26 15:23:00,100.94,100.96,100.93,100.94,834400000.0
2007-09-26 15:24:00,100.94,100.94,100.91,100.91,1790900005.0
2007-09-26 15:25:00,100.91,100.91,100.89,100.91,935199999.0
2007-09-26 15:26:00,100.91,100.91,100.89,100.9,960800001.0
2007-09-26 15:27:00,100.9,100.9,100.885,100.89,1097400003.0
2007-09-26 15:28:00,100.89,100.9,100.88,100.9,1036899997.0
2007-09-26 15:29:00,100.9,100.91,100.9,100.91,889500005.0
2007-09-26 15:30:00,100.91,100.91,100.85,100.88,806800001.0
2007-09-26 15:31:00,100.88,100.88,100.86,100.87,286399997.0
2007-09-26 15:32:00,100.88,100.915,100.87,100.885,680800001.0
2007-09-26 15:33:00,100.885,100.93,100.885,100.925,1431700001.0
2007-09-26 15:34:00,100.92,100.935,100.88,100.895,517199999.0
2007-09-26 15:35:00,100.89,100.91,100.89,100.91,721699997.0
2007-09-26 15:36:00,100.91,100.915,100.87,100.89,1418099999.0
2007-09-26 15:37:00,100.88,100.94,100.86,100.91,863200000.0
2007-09-26 15:38:00,100.91,100.96,100.9,100.95,608799998.0
2007-09-26 15:39:00,100.95,100.97,100.93,100.96,686400000.0
2007-09-26 15:40:00,100.96,100.96,100.92,100.93,1474600000.0
2007-09-26 15:41:00,100.94,100.95,100.93,100.95,884000000.0
2007-09-26 15:42:00,100.95,100.96,100.93,100.94,1163899998.0
2007-09-26 15:43:00,100.94,100.95,100.91,100.92,682000001.0
2007-09-26 15:44:00,100.93,100.93,100.895,100.905,1049100000.0
2007-09-26 15:45:00,100.91,100.93,100.9,100.92,1025600002.0
2007-09-26 15:46:00,100.92,100.96,100.91,100.955,1024699998.0
2007-09-26 15:47:00,100.96,100.99,100.94,100.98,655900000.0
2007-09-26 15:48:00,100.98,101.0,100.965,100.99,813500000.0
2007-09-26 15:49:00,100.99,101.0,100.96,100.97,947600000.0
2007-09-26 15:50:00,100.96,100.97,100.92,100.95,1100999999.0
2007-09-26 15:51:00,100.96,101.01,100.93,101.0,1112799999.0
2007-09-26 15:52:00,101.0,101.01,100.98,100.995,1136500006.0
2007-09-26 15:53:00,101.01,101.05,101.0,101.02,1119799996.0
2007-09-26 15:54:00,101.02,101.09,101.02,101.08,1789799998.0
2007-09-26 15:55:00,101.08,101.17,101.07,101.17,1989300003.0
2007-09-26 15:56:00,101.17,101.19,101.135,101.17,1688300007.0
2007-09-26 15:57:00,101.17,101.22,101.17,101.19,1882000000.0
2007-09-26 15:58:00,101.16,101.21,101.16,101.21,1746899999.0
2007-09-26 15:59:00,101.19,101.21,101.16,101.19,1746899999.0
2007-09-26 16:00:00,101.18,101.19,101.16,101.18,1746899999.0
2007-09-26 16:01:00,101.19,101.25,101.19,101.24,1746899999.0
2007-09-26 16:02:00,101.23,101.31,101.23,101.24,1992100005.0
2007-09-26 16:03:00,101.24,101.26,101.22,101.24,1485500001.0
2007-09-26 16:04:00,101.24,101.26,101.22,101.23,1375700000.0
2007-09-26 16:05:00,101.23,101.23,101.17,101.17,1268799998.0
2007-09-26 16:06:00,101.17,101.2,101.16,101.18,1292399999.0
2007-09-26 16:07:00,101.19,101.205,101.17,101.2,1936600012.0
2007-09-26 16:08:00,101.2,101.22,101.18,101.2,1076599994.0
2007-09-26 16:09:00,101.2,101.21,101.18,101.19,768600003.0
2007-09-26 16:10:00,101.2,101.31,101.18,101.31,1386399998.0
2007-09-26 16:11:00,101.31,101.36,101.3,101.32,1347700000.0
2007-09-26 16:12:00,101.32,101.36,101.32,101.34,820600000.0
2007-09-26 16:13:00,101.33,101.34,101.3,101.32,639199996.0
2007-09-26 16:14:00,101.32,101.33,101.29,101.3,508800000.0
2007-09-26 16:15:00,101.3,101.3,101.26,101.26,822700000.0
2007-09-26 16:16:00,101.27,101.29,101.245,101.29,1631900003.0
2007-09-26 16:17:00,101.29,101.3,101.27,101.27,734399998.0
2007-09-26 16:18:00,101.27,101.32,101.26,101.31,1665999996.0
2007-09-26 16:19:00,101.31,101.32,101.28,101.29,1345100002.0
2007-09-26 16:20:00,101.3,101.31,101.28,101.29,1029800002.0
2007-09-26 16:21:00,101.29,101.3,101.27,101.29,1877899988.0
2007-09-26 16:22:00,101.29,101.29,101.26,101.27,1159199996.0
2007-09-26 16:23:00,101.28,101.32,101.25,101.3,851699992.0
2007-09-26 16:24:00,101.28,101.3,101.25,101.26,851699992.0
2007-09-26 16:25:00,101.28,101.3,101.24,101.26,851699992.0
2007-09-26 16:26:00,101.27,101.3,101.26,101.29,746799996.0
2007-09-26 16:27:00,101.29,101.29,101.23,101.24,1173700011.0
2007-09-26 16:28:00,101.24,101.25,101.19,101.24,1259200000.0
2007-09-26 16:29:00,101.24,101.26,101.22,101.23,1420800000.0
2007-09-26 16:30:00,101.23,101.23,101.16,101.16,1802500003.0
2007-09-26 16:31:00,101.16,101.21,101.16,101.18,821399992.0
2007-09-26 16:32:00,101.18,101.19,101.15,101.16,1037600001.0
2007-09-26 16:33:00,101.16,101.17,101.13,101.13,1730600015.0
2007-09-26 16:34:00,101.13,101.15,101.12,101.13,1857299996.0
2007-09-26 16:35:00,101.13,101.14,101.1,101.11,1110199998.0
2007-09-26 16:36:00,101.11,101.11,101.05,101.1,620300000.0
2007-09-26 16:37:00,101.11,101.12,101.095,101.095,620300000.0
2007-09-26 16:38:00,101.1,101.1,101.07,101.09,1411400004.0
2007-09-26 16:39:00,101.09,101.13,101.09,101.09,1467100002.0
2007-09-26 16:40:00,101.09,101.11,101.085,101.1,724000004.0
2007-09-26 16:41:00,101.1,101.15,101.1,101.14,1405300001.0
2007-09-26 16:42:00,101.135,101.15,101.11,101.11,553099999.0
2007-09-26 16:43:00,101.11,101.13,101.09,101.12,1668999997.0
2007-09-26 16:44:00,101.12,101.15,101.12,101.13,1206400000.0
2007-09-26 16:45:00,101.13,101.16,101.13,101.14,1086599998.0
2007-09-26 16:46:00,101.14,101.16,101.13,101.16,884399999.0
2007-09-26 16:47:00,101.16,101.16,101.14,101.16,805500001.0
2007-09-26 16:48:00,101.16,101.17,101.13,101.17,558399998.0
2007-09-26 16:49:00,101.17,101.18,101.135,101.14,1305799999.0
2007-09-26 16:50:00,101.135,101.15,101.12,101.15,1307200001.0
2007-09-26 16:51:00,101.14,101.24,101.14,101.24,1832600002.0
2007-09-26 16:52:00,101.24,101.24,101.19,101.2,900600002.0
2007-09-26 16:53:00,101.2,101.22,101.19,101.2,970400001.0
2007-09-26 16:54:00,101.2,101.23,101.19,101.225,637800001.0
2007-09-26 16:55:00,101.225,101.225,101.2,101.215,773800002.0
2007-09-26 16:56:00,101.215,101.24,101.21,101.22,1032700011.0
2007-09-26 16:57:00,101.22,101.265,101.22,101.24,657100002.0
2007-09-26 16:58:00,101.23,101.26,101.23,101.25,477899998.0
2007-09-26 16:59:00,101.245,101.295,101.24,101.295,1752299997.0
2007-09-26 17:00:00,101.29,101.295,101.255,101.255,1748399991.0
2007-09-26 17:01:00,101.26,101.28,101.25,101.28,1339799998.0
2007-09-26 17:02:00,101.28,101.29,101.25,101.25,1339799998.0
2007-09-26 17:03:00,101.25,101.26,101.24,101.25,1383400000.0
2007-09-26 17:04:00,101.25,101.25,101.21,101.22,1689500001.0
2007-09-26 17:05:00,101.22,101.24,101.22,101.23,1461600000.0
2007-09-26 17:06:00,101.22,101.23,101.19,101.2,1784300007.0
2007-09-26 17:07:00,101.2,101.22,101.2,101.21,1072099999.0
2007-09-26 17:08:00,101.22,101.22,101.19,101.2,2012800000.0
2007-09-26 17:09:00,101.2,101.24,101.17,101.17,1725800002.0
2007-09-26 17:10:00,101.17,101.17,101.13,101.15,633600000.0
2007-09-26 17:11:00,101.16,101.19,101.15,101.17,516800000.0
2007-09-26 17:12:00,101.17,101.2,101.16,101.2,664000000.0
2007-09-26 17:13:00,101.2,101.2,101.18,101.18,1328500006.0
2007-09-26 17:14:00,101.18,101.28,101.18,101.28,1403200008.0
2007-09-26 17:15:00,101.27,101.28,101.24,101.24,1465400000.0
2007-09-26 17:16:00,101.24,101.25,101.21,101.25,857300006.0
2007-09-26 17:17:00,101.25,101.25,101.16,101.17,1427200000.0
2007-09-26 17:18:00,101.18,101.2,101.17,101.19,1171400000.0
2007-09-26 17:19:00,101.2,101.21,101.19,101.19,319200000.0
2007-09-26 17:20:00,101.19,101.21,101.17,101.18,818900000.0
2007-09-26 17:21:00,101.18,101.2,101.18,101.19,1053800005.0
2007-09-26 17:22:00,101.2,101.21,101.17,101.21,912400002.0
2007-09-26 17:23:00,101.21,101.21,101.16,101.19,731100000.0
2007-09-26 17:24:00,101.19,101.19,101.16,101.17,691800000.0
2007-09-26 17:25:00,101.17,101.18,101.14,101.14,859200000.0
2007-09-26 17:26:00,101.14,101.16,101.14,101.15,829200002.0
2007-09-26 17:27:00,101.15,101.16,101.125,101.125,854000012.0
2007-09-26 17:28:00,101.125,101.14,101.125,101.13,838899994.0
2007-09-26 17:29:00,101.13,101.14,101.12,101.14,695200005.0
2007-09-26 17:30:00,101.14,101.15,101.11,101.13,1674100031.0
2007-09-26 17:31:00,101.13,101.16,101.12,101.13,1071600024.0
2007-09-26 17:32:00,101.13,101.14,101.11,101.14,859299999.0
2007-09-26 17:33:00,101.14,101.14,101.1,101.13,896600000.0
2007-09-26 17:34:00,101.12,101.13,101.11,101.13,503300003.0
2007-09-26 17:35:00,101.13,101.14,101.11,101.14,878200000.0
2007-09-26 17:36:00,101.14,101.19,101.13,101.19,844800000.0
2007-09-26 17:37:00,101.19,101.23,101.16,101.22,1725099997.0
2007-09-26 17:38:00,101.22,101.25,101.21,101.23,1684399999.0
2007-09-26 17:39:00,101.23,101.24,101.21,101.21,934899999.0
2007-09-26 17:40:00,101.22,101.26,101.22,101.26,751999999.0
2007-09-26 17:41:00,101.26,101.26,101.24,101.24,406400000.0
2007-09-26 17:42:00,101.24,101.24,101.22,101.24,517600000.0
2007-09-26 17:43:00,101.24,101.24,101.22,101.23,418800000.0
2007-09-26 17:44:00,101.23,101.23,101.21,101.21,432599998.0
2007-09-26 17:45:00,101.21,101.22,101.19,101.22,1452900000.0
2007-09-26 17:46:00,101.22,101.25,101.2,101.25,513300000.0
2007-09-26 17:47:00,101.25,101.26,101.23,101.23,586499998.0
2007-09-26 17:48:00,101.23,101.25,101.21,101.23,1019999998.0
2007-09-26 17:49:00,101.23,101.25,101.22,101.22,541600000.0
2007-09-26 17:50:00,101.22,101.22,101.16,101.18,603800000.0
2007-09-26 17:51:00,101.18,101.22,101.17,101.21,1379199997.0
2007-09-26 17:52:00,101.21,101.22,101.18,101.2,881600000.0
2007-09-26 17:53:00,101.2,101.22,101.2,101.21,921600000.0
2007-09-26 17:54:00,101.21,101.21,101.2,101.2,507200000.0
2007-09-26 17:55:00,101.2,101.2,101.16,101.17,369600000.0
2007-09-26 17:56:00,101.17,101.17,101.16,101.17,597600000.0
2007-09-26 17:57:00,101.17,101.19,101.16,101.16,465100000.0
2007-09-26 17:58:00,101.16,101.19,101.16,101.18,873499998.0
2007-09-26 17:59:00,101.18,101.18,101.18,101.18,117800000.0
2007-09-26 18:00:00,101.18,101.18,101.15,101.17,474999999.0
2007-09-26 18:01:00,101.17,101.19,101.16,101.17,511900000.0
2007-09-26 18:02:00,101.18,101.19,101.17,101.18,585600003.0
2007-09-26 18:03:00,101.18,101.19,101.18,101.19,437600001.0
2007-09-26 18:04:00,101.19,101.19,101.17,101.19,310500002.0
2007-09-26 18:05:00,101.19,101.19,101.17,101.17,221400000.0
2007-09-26 18:06:00,101.17,101.19,101.17,101.18,335400000.0
2007-09-26 18:07:00,101.18,101.19,101.17,101.19,326700000.0
2007-09-26 18:08:00,101.195,101.195,101.16,101.16,597599995.0
2007-09-26 18:09:00,101.16,101.16,101.16,101.16,203400000.0
2007-09-26 18:10:00,101.16,101.16,101.15,101.16,233600000.0
2007-09-26 18:11:00,101.16,101.16,101.105,101.13,578400000.0
2007-09-26 18:12:00,101.13,101.17,101.11,101.15,972300000.0
2007-09-26 18:13:00,101.16,101.18,101.16,101.18,386400001.0
2007-09-26 18:14:00,101.18,101.19,101.15,101.17,264000001.0
2007-09-26 18:15:00,101.18,101.18,101.13,101.15,404100000.0
2007-09-26 18:16:00,101.15,101.15,101.1,101.13,348800000.0
2007-09-26 18:17:00,101.13,101.14,101.12,101.14,250400000.0
2007-09-26 18:18:00,101.14,101.19,101.14,101.19,660800003.0
2007-09-26 18:19:00,101.19,101.19,101.17,101.19,523500000.0
2007-09-26 18:20:00,101.19,101.22,101.19,101.21,1364200000.0
2007-09-26 18:21:00,101.21,101.23,101.2,101.22,563200001.0
2007-09-26 18:22:00,101.22,101.23,101.21,101.23,156800000.0
2007-09-26 18:23:00,101.23,101.23,101.21,101.22,247499998.0
2007-09-26 18:24:00,101.22,101.24,101.22,101.22,263700000.0
2007-09-26 18:25:00,101.22,101.245,101.22,101.245,284300000.0
2007-09-26 18:26:00,101.245,101.25,101.245,101.25,12100000.0
2007-09-26 18:27:00,101.25,101.265,101.24,101.24,323700003.0
2007-09-26 18:28:00,101.24,101.255,101.23,101.255,433200003.0
2007-09-26 18:29:00,101.255,101.26,101.245,101.245,142700000.0
2007-09-26 18:30:00,101.245,101.26,101.24,101.26,122700000.0
2007-09-26 18:31:00,101.26,101.26,101.22,101.23,251599999.0
2007-09-26 18:32:00,101.23,101.23,101.2,101.22,542399998.0
2007-09-26 18:33:00,101.22,101.22,101.17,101.17,658000002.0
2007-09-26 18:34:00,101.17,101.18,101.16,101.17,853799995.0
2007-09-26 18:35:00,101.17,101.19,101.17,101.18,486999997.0
2007-09-26 18:36:00,101.18,101.18,101.16,101.17,618200000.0
2007-09-26 18:37:00,101.17,101.17,101.15,101.16,435500000.0
2007-09-26 18:38:00,101.16,101.17,101.135,101.16,659399997.0
2007-09-26 18:39:00,101.16,101.17,101.16,101.17,77900000.0
2007-09-26 18:40:00,101.17,101.17,101.14,101.15,201600003.0
2007-09-26 18:41:00,101.155,101.155,101.135,101.145,127000000.0
2007-09-26 18:42:00,101.15,101.155,101.13,101.13,165100000.0
2007-09-26 18:43:00,101.13,101.16,101.13,101.15,414200000.0
2007-09-26 18:44:00,101.15,101.15,101.15,101.15,195400000.0
2007-09-26 18:45:00,101.15,101.16,101.14,101.155,408700001.0
2007-09-26 18:46:00,101.16,101.16,101.155,101.155,86400000.0
2007-09-26 18:47:00,101.155,101.17,101.155,101.17,189600000.0
2007-09-26 18:48:00,101.175,101.18,101.17,101.175,601999999.0
2007-09-26 18:49:00,101.175,101.175,101.145,101.145,278400000.0
2007-09-26 18:50:00,101.145,101.17,101.14,101.145,470400000.0
2007-09-26 18:51:00,101.15,101.15,101.13,101.145,473500001.0
2007-09-26 18:52:00,101.145,101.15,101.13,101.145,146200001.0
2007-09-26 18:53:00,101.15,101.16,101.15,101.155,111700000.0
2007-09-26 18:54:00,101.16,101.19,101.155,101.175,324100003.0
2007-09-26 18:55:00,101.175,101.18,101.12,101.12,369799998.0
2007-09-26 18:56:00,101.13,101.135,101.12,101.135,304400001.0
2007-09-26 18:57:00,101.12,101.13,101.11,101.11,241500000.0
2007-09-26 18:58:00,101.11,101.12,101.11,101.115,179200001.0
2007-09-26 18:59:00,101.115,101.12,101.11,101.11,177700000.0
2007-09-26 19:00:00,101.11,101.11,101.1,101.105,144500000.0
2007-09-26 19:01:00,101.105,101.11,101.1,101.11,73600002.0
2007-09-26 19:02:00,101.1,101.12,101.1,101.11,296800001.0
2007-09-26 19:03:00,101.11,101.11,101.1,101.1,163500006.0
2007-09-26 19:04:00,101.1,101.12,101.09,101.12,656999998.0
2007-09-26 19:05:00,101.12,101.14,101.1,101.14,811900007.0
2007-09-26 19:06:00,101.14,101.15,101.1,101.12,1472500010.0
2007-09-26 19:07:00,101.115,101.14,101.115,101.14,974100006.0
2007-09-26 19:08:00,101.13,101.14,101.12,101.13,409000002.0
2007-09-26 19:09:00,101.12,101.13,101.1,101.13,433900008.0
2007-09-26 19:10:00,101.12,101.16,101.11,101.15,708500000.0
2007-09-26 19:11:00,101.15,101.15,101.13,101.13,334400003.0
2007-09-26 19:12:00,101.13,101.13,101.1,101.1,379100001.0
2007-09-26 19:13:00,101.1,101.12,101.08,101.11,1500800013.0
2007-09-26 19:14:00,101.11,101.11,101.1,101.1,522400010.0
2007-09-26 19:15:00,101.1,101.11,101.095,101.11,840300006.0
2007-09-26 19:16:00,101.11,101.13,101.09,101.13,1082500010.0
2007-09-26 19:17:00,101.13,101.13,101.07,101.07,736800004.0
2007-09-26 19:18:00,101.07,101.09,101.06,101.09,565600002.0
2007-09-26 19:19:00,101.1,101.1,101.08,101.08,303200000.0
2007-09-26 19:20:00,101.08,101.11,101.08,101.1,752000010.0
2007-09-26 19:21:00,101.1,101.11,101.08,101.1,933800006.0
2007-09-26 19:22:00,101.1,101.1,101.09,101.09,47100000.0
2007-09-26 19:23:00,101.09,101.1,101.08,101.09,420299998.0
2007-09-26 19:24:00,101.09,101.09,101.07,101.08,885400000.0
2007-09-26 19:25:00,101.07,101.09,101.07,101.09,615400001.0
2007-09-26 19:26:00,101.09,101.11,101.07,101.07,443100000.0
2007-09-26 19:27:00,101.07,101.09,101.07,101.09,408800009.0
2007-09-26 19:28:00,101.09,101.09,101.09,101.09,174400004.0
2007-09-26 19:29:00,101.09,101.1,101.08,101.09,492299998.0
2007-09-26 19:30:00,101.09,101.1,101.08,101.1,715800003.0
2007-09-26 19:31:00,101.1,101.1,101.07,101.07,625500001.0
2007-09-26 19:32:00,101.08,101.09,101.06,101.06,1539000000.0
2007-09-26 19:33:00,101.06,101.06,101.04,101.04,1249600006.0
2007-09-26 19:34:00,101.04,101.04,101.01,101.01,549300001.0
2007-09-26 19:35:00,101.01,101.03,100.99,101.02,946800000.0
2007-09-26 19:36:00,101.02,101.02,100.97,100.99,1692399985.0
2007-09-26 19:37:00,100.985,101.03,100.98,101.03,442300000.0
2007-09-26 19:38:00,101.03,101.03,100.99,100.99,408199999.0
2007-09-26 19:39:00,100.99,101.03,100.98,101.03,1081800011.0
2007-09-26 19:40:00,101.03,101.04,101.02,101.02,970400004.0
2007-09-26 19:41:00,101.02,101.03,101.0,101.0,918999994.0
2007-09-26 19:42:00,101.0,101.02,100.99,100.99,655699999.0
2007-09-26 19:43:00,101.0,101.01,100.96,100.97,1775699993.0
2007-09-26 19:44:00,100.94,100.96,100.91,100.94,2125000006.0
2007-09-26 19:45:00,100.96,100.97,100.89,100.89,2125000006.0
2007-09-26 19:46:00,100.91,100.92,100.88,100.895,1435000008.0
2007-09-26 19:47:00,100.9,100.95,100.9,100.94,1118400002.0
2007-09-26 19:48:00,100.94,100.97,100.92,100.96,1460500000.0
2007-09-26 19:49:00,100.96,100.97,100.95,100.96,1110600001.0
2007-09-26 19:50:00,100.96,100.96,100.95,100.95,991100013.0
2007-09-26 19:51:00,100.95,100.95,100.925,100.94,921600010.0
2007-09-26 19:52:00,100.94,100.95,100.935,100.95,532000000.0
2007-09-26 19:53:00,100.95,100.97,100.95,100.96,748800002.0
2007-09-26 19:54:00,100.96,100.96,100.93,100.93,700500001.0
2007-09-26 19:55:00,100.93,100.94,100.92,100.92,534400000.0
2007-09-26 19:56:00,100.92,100.92,100.86,100.86,1198200000.0
2007-09-26 19:57:00,100.86,100.86,100.81,100.82,1032100009.0
2007-09-26 19:58:00,100.82,100.83,100.81,100.83,569599999.0
2007-09-26 19:59:00,100.83,100.89,100.82,100.89,1568799997.0
2007-09-26 20:00:00,100.89,100.9,100.88,100.88,941599987.0
2007-09-26 20:01:00,100.88,100.91,100.88,100.91,705799991.0
2007-09-26 20:02:00,100.9,100.91,100.89,100.9,610899998.0
2007-09-26 20:03:00,100.89,100.91,100.87,100.91,894300001.0
2007-09-26 20:04:00,100.91,100.91,100.87,100.87,730400001.0
2007-09-26 20:05:00,100.87,100.89,100.86,100.88,2125099999.0
2007-09-26 20:06:00,100.88,100.89,100.86,100.87,1098099995.0
2007-09-26 20:07:00,100.87,100.89,100.87,100.89,691200001.0
2007-09-26 20:08:00,100.89,100.89,100.87,100.87,865400012.0
2007-09-26 20:09:00,100.87,100.88,100.86,100.87,204800002.0
2007-09-26 20:10:00,100.87,100.88,100.87,100.87,250299998.0
2007-09-26 20:11:00,100.88,100.88,100.85,100.85,475900006.0
2007-09-26 20:12:00,100.85,100.87,100.84,100.85,981699999.0
2007-09-26 20:13:00,100.85,100.88,100.85,100.87,432800002.0
2007-09-26 20:14:00,100.86,100.88,100.85,100.87,1373899988.0
2007-09-26 20:15:00,100.87,100.88,100.86,100.88,474299999.0
2007-09-26 20:16:00,100.87,100.93,100.87,100.93,1057199994.0
2007-09-26 20:17:00,100.93,100.94,100.92,100.92,487699999.0
2007-09-26 20:18:00,100.92,100.95,100.92,100.94,821599995.0
2007-09-26 20:19:00,100.93,100.95,100.93,100.95,431199994.0
2007-09-26 20:20:00,100.95,100.96,100.94,100.94,387499998.0
2007-09-26 20:21:00,100.94,100.95,100.93,100.95,579900000.0
2007-09-26 20:22:00,100.95,100.97,100.94,100.96,271999998.0
2007-09-26 20:23:00,100.96,100.995,100.96,100.995,431199999.0
2007-09-26 20:24:00,101.0,101.06,101.0,101.05,673900003.0
2007-09-26 20:25:00,101.06,101.08,101.05,101.06,426399999.0
2007-09-26 20:26:00,101.06,101.08,101.04,101.05,237600000.0
2007-09-26 20:27:00,101.05,101.05,100.97,100.98,679200007.0
2007-09-26 20:28:00,100.97,101.0,100.95,100.98,486699998.0
2007-09-26 20:29:00,100.98,101.01,100.975,100.99,417500003.0
2007-09-26 20:30:00,100.99,101.0,100.95,100.97,424700002.0
2007-09-26 20:31:00,100.965,100.98,100.96,100.96,429400000.0
2007-09-26 20:32:00,100.96,100.98,100.94,100.97,403200001.0
2007-09-26 20:33:00,100.97,100.99,100.96,100.99,324000000.0
2007-09-26 20:34:00,100.99,100.99,100.96,100.99,352000000.0
2007-09-26 20:35:00,100.99,100.99,100.97,100.98,63200000.0
2007-09-26 20:36:00,100.98,100.98,100.95,100.97,324600001.0
2007-09-26 20:37:00,100.97,100.99,100.97,100.99,398400000.0
2007-09-26 20:38:00,100.99,101.0,100.98,100.98,141600000.0
2007-09-26 20:39:00,100.98,100.98,100.98,100.98,154400000.0
2007-09-26 20:40:00,100.98,100.98,100.94,100.96,462299999.0
2007-09-26 20:41:00,100.96,100.96,100.93,100.94,70800000.0
2007-09-26 20:42:00,100.93,100.93,100.86,100.86,537100002.0
2007-09-26 20:43:00,100.87,100.89,100.86,100.89,987499997.0
2007-09-26 20:44:00,100.89,100.91,100.88,100.89,530400002.0
2007-09-26 20:45:00,100.9,100.93,100.89,100.93,262699993.0
2007-09-26 20:46:00,100.93,100.96,100.92,100.96,230300000.0
2007-09-26 20:47:00,100.97,100.97,100.96,100.96,71000000.0
2007-09-26 20:48:00,100.96,100.97,100.93,100.97,352800000.0
2007-09-26 20:49:00,100.97,100.97,100.95,100.95,192699997.0
2007-09-26 20:50:00,100.96,100.99,100.96,100.98,376800000.0
2007-09-26 20:51:00,100.99,101.0,100.98,100.99,379999997.0
2007-09-26 20:52:00,100.99,101.0,100.99,100.99,163200000.0
2007-09-26 20:53:00,100.98,101.01,100.98,100.99,331000000.0
2007-09-26 20:54:00,100.99,101.02,100.99,100.99,232100000.0
2007-09-26 20:55:00,100.99,101.0,100.96,100.98,631700001.0
2007-09-26 20:56:00,100.98,101.02,100.98,101.0,657699999.0
2007-09-26 20:57:00,101.0,101.03,100.99,101.03,720499999.0
2007-09-26 20:58:00,101.02,101.03,100.99,101.025,992000008.0
2007-09-26 20:59:00,101.025,101.04,101.0,101.02,1168600009.0
2007-09-26 21:00:00,101.01,101.03,101.01,101.03,456100003.0
2007-09-26 21:01:00,101.03,101.08,101.02,101.08,778499999.0
2007-09-26 21:02:00,101.07,101.07,101.01,101.01,1445600005.0
2007-09-26 21:03:00,101.01,101.02,101.01,101.02,15200000.0
2007-09-26 21:04:00,101.01,101.02,100.98,100.99,174800001.0
2007-09-26 21:05:00,100.99,100.99,100.965,100.965,749999999.0
2007-09-26 21:06:00,100.97,100.98,100.96,100.98,660599998.0
2007-09-26 21:07:00,100.97,100.97,100.95,100.96,369399994.0
2007-09-26 21:08:00,100.96,101.0,100.94,101.0,977899994.0
2007-09-26 21:09:00,101.01,101.03,101.0,101.03,690400000.0
2007-09-26 21:10:00,101.03,101.04,101.02,101.02,1114600005.0
2007-09-26 21:11:00,101.02,101.05,101.02,101.04,600000002.0
2007-09-26 21:12:00,101.04,101.07,101.03,101.06,182400000.0
2007-09-26 21:13:00,101.06,101.1,101.05,101.05,774000002.0
2007-09-26 21:14:00,101.05,101.1,101.05,101.09,1963700000.0
2007-09-26 21:15:00,101.09,101.13,101.08,101.1,868200001.0
2007-09-26 21:16:00,101.1,101.15,101.09,101.15,649500002.0
2007-09-26 21:17:00,101.15,101.16,101.14,101.14,457299997.0
2007-09-26 21:18:00,101.14,101.165,101.135,101.16,365400003.0
2007-09-26 21:19:00,101.16,101.19,101.15,101.18,1379599992.0
2007-09-26 21:20:00,101.18,101.24,101.17,101.22,1054499996.0
2007-09-26 21:21:00,101.22,101.23,101.21,101.22,238399999.0
2007-09-26 21:22:00,101.22,101.22,101.19,101.21,619600001.0
2007-09-26 21:23:00,101.22,101.22,101.22,101.22,133600000.0
2007-09-26 21:24:00,101.22,101.26,101.22,101.25,972299995.0
2007-09-26 21:25:00,101.25,101.26,101.23,101.23,996800001.0
2007-09-26 21:26:00,101.25,101.3,101.24,101.3,1469499984.0
2007-09-26 21:27:00,101.3,101.34,101.29,101.31,795200003.0
2007-09-26 21:28:00,101.31,101.33,101.3,101.31,916700001.0
2007-09-26 21:29:00,101.31,101.32,101.31,101.32,737600001.0
2007-09-26 21:30:00,101.32,101.32,101.29,101.31,890100002.0
2007-09-26 21:31:00,101.31,101.31,101.25,101.25,587500007.0
2007-09-26 21:32:00,101.26,101.26,101.21,101.26,1046900008.0
2007-09-26 21:33:00,101.23,101.25,101.21,101.23,981800007.0
2007-09-26 21:34:00,101.22,101.23,101.18,101.22,981800007.0
2007-09-26 21:35:00,101.22,101.24,101.19,101.2,1051800007.0
2007-09-26 21:36:00,101.2,101.2,101.17,101.17,1153300000.0
2007-09-26 21:37:00,101.17,101.19,101.17,101.17,703800000.0
2007-09-26 21:38:00,101.17,101.18,101.13,101.17,777900001.0
2007-09-26 21:39:00,101.17,101.18,101.15,101.18,493700002.0
2007-09-26 21:40:00,101.18,101.18,101.17,101.18,206400000.0
2007-09-26 21:41:00,101.18,101.22,101.18,101.22,582799998.0
2007-09-26 21:42:00,101.22,101.22,101.21,101.22,82400000.0
2007-09-26 21:43:00,101.22,101.24,101.22,101.23,269200000.0
2007-09-26 21:44:00,101.23,101.25,101.22,101.25,158400000.0
2007-09-26 21:45:00,101.25,101.31,101.22,101.24,1134700000.0
2007-09-26 21:46:00,101.24,101.32,101.23,101.29,828900003.0
2007-09-26 21:47:00,101.28,101.3,101.21,101.22,809600000.0
2007-09-26 21:48:00,101.23,101.27,101.21,101.27,539200001.0
2007-09-26 21:49:00,101.26,101.26,101.24,101.25,186600002.0
2007-09-26 21:50:00,101.25,101.25,101.22,101.24,610000000.0
2007-09-26 21:51:00,101.24,101.25,101.23,101.24,862500003.0
2007-09-26 21:52:00,101.24,101.26,101.24,101.26,469799995.0
2007-09-26 21:53:00,101.26,101.26,101.23,101.24,367600001.0
2007-09-26 21:54:00,101.24,101.24,101.24,101.24,96499999.0
2007-09-26 21:55:00,101.24,101.25,101.2,101.22,749199999.0
2007-09-26 21:56:00,101.22,101.27,101.215,101.25,934399995.0
2007-09-26 21:57:00,101.25,101.25,101.2,101.22,686600000.0
2007-09-26 21:58:00,101.22,101.23,101.21,101.23,127800001.0
2007-09-26 21:59:00,101.23,101.26,101.23,101.26,569599997.0
2007-09-26 22:00:00,101.26,101.27,101.24,101.25,784000001.0
2007-09-26 22:01:00,101.25,101.26,101.22,101.25,610300005.0
2007-09-26 22:02:00,101.255,101.27,101.195,101.27,1237700002.0
2007-09-26 22:03:00,101.27,101.29,101.24,101.25,1035000000.0
2007-09-26 22:04:00,101.25,101.25,101.22,101.22,717099998.0
2007-09-26 22:05:00,101.215,101.22,101.21,101.22,840899995.0
2007-09-26 22:06:00,101.22,101.23,101.2,101.22,616399993.0
2007-09-26 22:07:00,101.22,101.22,101.2,101.21,1070399968.0
2007-09-26 22:08:00,101.21,101.24,101.2,101.22,997999976.0
2007-09-26 22:09:00,101.21,101.23,101.21,101.22,1304999990.0
2007-09-26 22:10:00,101.22,101.22,101.18,101.18,1041699999.0
2007-09-26 22:11:00,101.19,101.19,101.13,101.135,1127000004.0
2007-09-26 22:12:00,101.14,101.17,101.13,101.17,511899999.0
2007-09-26 22:13:00,101.17,101.18,101.14,101.15,513400000.0
2007-09-26 22:14:00,101.15,101.18,101.14,101.18,1160900001.0
2007-09-26 22:15:00,101.18,101.19,101.17,101.17,236000000.0
2007-09-26 22:16:00,101.17,101.18,101.16,101.18,330500001.0
2007-09-26 22:17:00,101.175,101.18,101.16,101.17,371900006.0
2007-09-26 22:18:00,101.18,101.2,101.17,101.17,770100002.0
2007-09-26 22:19:00,101.18,101.19,101.17,101.18,440300007.0
2007-09-26 22:20:00,101.19,101.2,101.19,101.2,32000000.0
2007-09-26 22:21:00,101.2,101.2,101.2,101.2,120000000.0
2007-09-26 22:22:00,101.21,101.21,101.205,101.21,160800000.0
2007-09-26 22:23:00,101.21,101.22,101.2,101.2,244100000.0
2007-09-26 22:24:00,101.21,101.21,101.19,101.2,152000000.0
2007-09-26 22:25:00,101.2,101.2,101.19,101.19,95600000.0
2007-09-26 22:26:00,101.19,101.205,101.19,101.2,132800001.0
2007-09-26 22:27:00,101.2,101.205,101.195,101.195,130400000.0
2007-09-26 22:28:00,101.2,101.225,101.2,101.205,415600000.0
2007-09-26 22:29:00,101.2,101.205,101.18,101.2,209500000.0
2007-09-26 22:30:00,101.21,101.22,101.2,101.22,267999998.0
2007-09-26 22:31:00,101.22,101.22,101.22,101.22,56000000.0
2007-09-26 22:32:00,101.22,101.23,101.19,101.22,283900000.0
2007-09-26 22:33:00,101.23,101.25,101.22,101.25,761700000.0
2007-09-26 22:34:00,101.26,101.26,101.26,101.26,158400000.0
2007-09-26 22:35:00,101.26,101.26,101.255,101.255,630200000.0
2007-09-26 22:36:00,101.26,101.26,101.25,101.25,158600000.0
2007-09-26 22:37:00,101.26,101.26,101.25,101.25,73600000.0
2007-09-26 22:38:00,101.27,101.3,101.265,101.3,364300000.0
2007-09-26 22:39:00,101.3,101.33,101.285,101.285,872199991.0
2007-09-26 22:40:00,101.28,101.285,101.275,101.28,337700000.0
2007-09-26 22:41:00,101.28,101.28,101.28,101.28,160800000.0
2007-09-26 22:42:00,101.28,101.28,101.275,101.275,98400000.0
2007-09-26 22:43:00,101.28,101.3,101.27,101.3,265600000.0
2007-09-26 22:44:00,101.3,101.3,101.28,101.28,455300002.0
2007-09-26 22:45:00,101.28,101.28,101.28,101.28,188800000.0
2007-09-26 22:46:00,101.28,101.28,101.27,101.275,282100000.0
2007-09-26 22:47:00,101.275,101.28,101.24,101.24,35200000.0
2007-09-26 22:48:00,101.25,101.28,101.25,101.27,325400001.0
2007-09-26 22:49:00,101.27,101.285,101.255,101.285,312000000.0
2007-09-26 22:50:00,101.285,101.285,101.27,101.285,61900001.0
2007-09-26 22:51:00,101.285,101.285,101.245,101.245,104299999.0
2007-09-26 22:52:00,101.245,101.27,101.245,101.27,195499998.0
2007-09-26 22:53:00,101.275,101.275,101.27,101.27,7800000.0
2007-09-26 22:54:00,101.27,101.28,101.27,101.27,34100000.0
2007-09-26 22:55:00,101.27,101.29,101.27,101.28,456700000.0
2007-09-26 22:56:00,101.28,101.29,101.26,101.28,545899999.0
2007-09-26 22:57:00,101.28,101.28,101.26,101.27,365200000.0
2007-09-26 22:58:00,101.26,101.27,101.24,101.27,482700000.0
2007-09-26 22:59:00,101.26,101.27,101.23,101.27,391799998.0
2007-09-26 23:00:00,101.26,101.26,101.24,101.24,29500000.0
2007-09-26 23:01:00,101.23,101.26,101.2,101.23,176600000.0
2007-09-26 23:02:00,101.23,101.25,101.21,101.24,99300000.0
2007-09-26 23:03:00,101.21,101.24,101.19,101.19,228300000.0
2007-09-26 23:04:00,101.19,101.22,101.16,101.2,133000000.0
2007-09-26 23:05:00,101.19,101.21,101.19,101.2,124900000.0
2007-09-26 23:06:00,101.21,101.21,101.17,101.17,91400000.0
2007-09-26 23:07:00,101.16,101.2,101.16,101.17,47600000.0
2007-09-26 23:08:00,101.2,101.2,101.16,101.19,55600000.0
2007-09-26 23:09:00,101.17,101.19,101.16,101.19,39800000.0
2007-09-26 23:10:00,101.2,101.21,101.18,101.21,71800000.0
2007-09-26 23:11:00,101.2,101.21,101.155,101.155,53800000.0
2007-09-26 23:12:00,101.19,101.19,101.17,101.17,111900000.0
2007-09-26 23:13:00,101.17,101.17,101.15,101.165,127200000.0
2007-09-26 23:14:00,101.165,101.17,101.12,101.13,506000000.0
2007-09-26 23:15:00,101.13,101.16,101.085,101.15,516200000.0
2007-09-26 23:16:00,101.16,101.16,101.16,101.16,88000000.0
2007-09-26 23:17:00,101.16,101.16,101.14,101.15,255000000.0
2007-09-26 23:18:00,101.135,101.15,101.11,101.14,385200000.0
2007-09-26 23:19:00,101.15,101.15,101.11,101.15,431700000.0
2007-09-26 23:20:00,101.16,101.2,101.15,101.165,296100000.0
2007-09-26 23:21:00,101.15,101.19,101.15,101.16,98600000.0
2007-09-26 23:22:00,101.16,101.18,101.14,101.17,147300000.0
2007-09-26 23:23:00,101.17,101.18,101.14,101.14,179900000.0
2007-09-26 23:24:00,101.16,101.17,101.16,101.165,32000000.0
2007-09-26 23:25:00,101.165,101.17,101.14,101.15,82200001.0
2007-09-26 23:26:00,101.145,101.17,101.145,101.16,215200000.0
2007-09-26 23:27:00,101.16,101.16,101.05,101.15,365300000.0
2007-09-26 23:28:00,101.15,101.16,101.15,101.15,60700000.0
2007-09-26 23:29:00,101.16,101.18,101.15,101.18,65700000.0
2007-09-26 23:30:00,101.18,101.18,101.16,101.18,156400000.0
2007-09-26 23:31:00,101.18,101.185,101.16,101.185,25100000.0
2007-09-26 23:32:00,101.185,101.2,101.16,101.19,333400000.0
2007-09-26 23:33:00,101.2,101.21,101.19,101.2,113700000.0
2007-09-26 23:34:00,101.2,101.21,101.2,101.21,75500001.0
2007-09-26 23:35:00,101.21,101.21,101.2,101.21,83800000.0
2007-09-26 23:36:00,101.21,101.21,101.21,101.21,8000000.0
2007-09-26 23:37:00,101.2,101.2,101.17,101.17,11900000.0
2007-09-26 23:38:00,101.2,101.21,101.17,101.195,103600000.0
2007-09-26 23:39:00,101.2,101.25,101.18,101.24,246000000.0
2007-09-26 23:40:00,101.24,101.26,101.21,101.25,336200000.0
2007-09-26 23:41:00,101.24,101.24,101.24,101.24,28000000.0
2007-09-26 23:42:00,101.24,101.24,101.19,101.22,156100000.0
2007-09-26 23:43:00,101.22,101.24,101.19,101.215,441900000.0
2007-09-26 23:44:00,101.22,101.28,101.22,101.28,538100000.0
2007-09-26 23:45:00,101.28,101.28,101.25,101.27,253500000.0
2007-09-26 23:46:00,101.27,101.27,101.25,101.26,213700000.0
2007-09-26 23:47:00,101.26,101.26,101.205,101.225,231200000.0
2007-09-26 23:48:00,101.22,101.25,101.22,101.25,493600000.0
2007-09-26 23:49:00,101.26,101.26,101.25,101.25,117600000.0
2007-09-26 23:50:00,101.25,101.25,101.25,101.25,28000000.0
2007-09-26 23:51:00,101.223,101.233,101.189,101.189,609199987.0
2007-09-26 23:52:00,101.25,101.25,101.21,101.24,186300000.0
2007-09-26 23:53:00,101.24,101.24,101.18,101.2,350400000.0
2007-09-26 23:54:00,101.2,101.21,101.19,101.19,48800000.0
2007-09-26 23:55:00,101.21,101.21,101.18,101.21,126300000.0
2007-09-26 23:56:00,101.205,101.205,101.18,101.2,79000000.0
2007-09-26 23:57:00,101.2,101.2,101.18,101.18,25600000.0
2007-09-26 23:58:00,101.18,101.185,101.16,101.185,182900000.0
2007-09-26 23:59:00,101.185,101.19,101.16,101.19,59600000.0
2007-09-27 00:00:00,101.16,101.18,101.16,101.18,87000000.0
2007-09-27 00:01:00,101.19,101.19,101.18,101.18,96000000.0
2007-09-27 00:02:00,101.19,101.19,101.17,101.18,335999999.0
2007-09-27 00:03:00,101.18,101.18,101.15,101.15,855100000.0
2007-09-27 00:04:00,101.15,101.15,101.12,101.14,549400000.0
2007-09-27 00:05:00,101.14,101.17,101.12,101.17,771899993.0
2007-09-27 00:06:00,101.16,101.21,101.16,101.21,482399995.0
2007-09-27 00:07:00,101.21,101.21,101.195,101.2,320299999.0
2007-09-27 00:08:00,101.2,101.23,101.2,101.21,497999993.0
2007-09-27 00:09:00,101.21,101.22,101.19,101.2,322499995.0
2007-09-27 00:10:00,101.2,101.21,101.2,101.21,95200000.0
2007-09-27 00:11:00,101.21,101.21,101.21,101.21,16000000.0
2007-09-27 00:12:00,101.21,101.22,101.21,101.22,179800002.0
2007-09-27 00:13:00,101.21,101.225,101.2,101.21,494200013.0
2007-09-27 00:14:00,101.22,101.225,101.22,101.225,180800000.0
2007-09-27 00:15:00,101.225,101.225,101.19,101.205,352300004.0
2007-09-27 00:16:00,101.18,101.19,101.125,101.15,1137500002.0
2007-09-27 00:17:00,101.15,101.18,101.15,101.17,245600000.0
2007-09-27 00:18:00,101.17,101.17,101.1,101.12,409799999.0
2007-09-27 00:19:00,101.12,101.125,101.11,101.11,251499999.0
2007-09-27 00:20:00,101.11,101.15,101.1,101.15,290100001.0
2007-09-27 00:21:00,101.15,101.15,101.14,101.15,338200000.0
2007-09-27 00:22:00,101.15,101.155,101.14,101.15,198100001.0
2007-09-27 00:23:00,101.15,101.175,101.15,101.175,337199996.0
2007-09-27 00:24:00,101.17,101.175,101.17,101.175,21500000.0
2007-09-27 00:25:00,101.17,101.175,101.17,101.175,18900000.0
2007-09-27 00:26:00,101.175,101.175,101.17,101.17,180399999.0
2007-09-27 00:27:00,101.17,101.17,101.14,101.16,646900001.0
2007-09-27 00:28:00,101.165,101.165,101.15,101.165,77399999.0
2007-09-27 00:29:00,101.16,101.17,101.15,101.16,103300000.0
2007-09-27 00:30:00,101.17,101.175,101.17,101.175,303299999.0
2007-09-27 00:31:00,101.175,101.175,101.17,101.17,109800000.0
2007-09-27 00:32:00,101.175,101.175,101.17,101.17,54300000.0
2007-09-27 00:33:00,101.17,101.18,101.16,101.18,196300000.0
2007-09-27 00:34:00,101.175,101.175,101.14,101.16,241300000.0
2007-09-27 00:35:00,101.16,101.16,101.13,101.14,151000000.0
2007-09-27 00:36:00,101.14,101.14,101.1,101.12,362800000.0
2007-09-27 00:37:00,101.12,101.12,101.09,101.09,275699998.0
2007-09-27 00:38:00,101.1,101.1,101.09,101.09,271199993.0
2007-09-27 00:39:00,101.09,101.09,101.06,101.07,287400000.0
2007-09-27 00:40:00,101.08,101.08,101.06,101.07,184000000.0
2007-09-27 00:41:00,101.07,101.1,101.06,101.06,446399999.0
2007-09-27 00:42:00,101.06,101.06,101.05,101.05,64800000.0
2007-09-27 00:43:00,101.06,101.06,101.06,101.06,53500000.0
2007-09-27 00:44:00,101.06,101.06,101.05,101.05,116000000.0
2007-09-27 00:45:00,101.05,101.05,101.02,101.03,523699999.0
2007-09-27 00:46:00,101.03,101.05,101.0,101.0,698199996.0
2007-09-27 00:47:00,101.0,101.01,100.99,101.0,388599998.0
2007-09-27 00:48:00,101.0,101.01,100.975,100.975,497400000.0
2007-09-27 00:49:00,100.975,101.01,100.96,101.01,237099998.0
2007-09-27 00:50:00,101.01,101.015,100.965,100.99,524399999.0
2007-09-27 00:51:00,100.99,101.01,100.98,101.01,288600000.0
2007-09-27 00:52:00,101.0,101.0,100.98,100.99,268699998.0
2007-09-27 00:53:00,100.99,101.0,100.98,100.99,360700001.0
2007-09-27 00:54:00,100.99,101.0,100.99,101.0,159399998.0
2007-09-27 00:55:00,101.0,101.0,100.98,101.0,268500001.0
2007-09-27 00:56:00,101.005,101.02,100.995,100.995,267700000.0
2007-09-27 00:57:00,101.0,101.01,100.97,100.97,618899999.0
2007-09-27 00:58:00,100.97,101.0,100.96,101.0,256500000.0
2007-09-27 00:59:00,100.99,101.01,100.985,101.0,196700000.0
2007-09-27 01:00:00,101.0,101.055,101.0,101.05,467099994.0
2007-09-27 01:01:00,101.05,101.05,101.04,101.05,246500000.0
2007-09-27 01:02:00,101.05,101.07,101.03,101.04,324899998.0
2007-09-27 01:03:00,101.035,101.04,101.02,101.025,77700000.0
2007-09-27 01:04:00,101.02,101.03,101.01,101.03,96799999.0
2007-09-27 01:05:00,101.02,101.035,101.02,101.035,81199999.0
2007-09-27 01:06:00,101.035,101.055,101.03,101.055,103100000.0
2007-09-27 01:07:00,101.055,101.055,101.01,101.01,276500000.0
2007-09-27 01:08:00,101.01,101.02,101.01,101.02,254400000.0
2007-09-27 01:09:00,101.02,101.02,101.01,101.01,260000000.0
2007-09-27 01:10:00,101.01,101.01,101.01,101.01,41800000.0
2007-09-27 01:11:00,101.01,101.02,101.01,101.01,230400000.0
2007-09-27 01:12:00,101.02,101.02,101.02,101.02,36000000.0
2007-09-27 01:13:00,101.02,101.03,101.01,101.02,332800000.0
2007-09-27 01:14:00,101.02,101.02,101.01,101.02,156000000.0
2007-09-27 01:15:00,101.02,101.03,101.0,101.02,253500000.0
2007-09-27 01:16:00,101.03,101.03,101.01,101.02,440800000.0
2007-09-27 01:17:00,101.02,101.07,101.02,101.07,1104799988.0
2007-09-27 01:18:00,101.07,101.09,101.07,101.09,449500002.0
2007-09-27 01:19:00,101.09,101.09,101.08,101.09,366300000.0
2007-09-27 01:20:00,101.09,101.09,101.08,101.09,173600000.0
2007-09-27 01:21:00,101.08,101.09,101.03,101.05,1031999999.0
2007-09-27 01:22:00,101.05,101.05,101.0,101.0,736000000.0
2007-09-27 01:23:00,101.01,101.02,101.0,101.0,1169900011.0
2007-09-27 01:24:00,101.0,101.0,100.96,100.98,1218499998.0
2007-09-27 01:25:00,100.975,100.98,100.96,100.97,915021454.0
2007-09-27 01:26:00,100.97,100.97,100.96,100.97,233500002.0
2007-09-27 01:27:00,100.965,100.99,100.965,100.98,378200000.0
2007-09-27 01:28:00,100.99,101.01,100.99,101.01,998999995.0
2007-09-27 01:29:00,101.005,101.02,100.995,101.02,981600000.0
2007-09-27 01:30:00,101.02,101.02,100.97,101.01,784000000.0
2007-09-27 01:31:00,101.0,101.03,101.0,101.02,843999994.0
2007-09-27 01:32:00,101.02,101.055,101.02,101.04,1243699998.0
2007-09-27 01:33:00,101.04,101.05,101.02,101.03,869500000.0
2007-09-27 01:34:00,101.03,101.05,101.02,101.05,618400000.0
2007-09-27 01:35:00,101.04,101.05,101.04,101.05,240799999.0
2007-09-27 01:36:00,101.05,101.05,101.02,101.02,671199996.0
2007-09-27 01:37:00,101.02,101.02,101.02,101.02,328799995.0
2007-09-27 01:38:00,101.02,101.03,100.995,101.0,482400000.0
2007-09-27 01:39:00,101.0,101.0,100.99,101.0,1020800000.0
2007-09-27 01:40:00,101.0,101.01,100.99,101.01,77600000.0
2007-09-27 01:41:00,101.0,101.01,100.99,101.01,61600000.0
2007-09-27 01:42:00,101.01,101.01,101.0,101.01,109300000.0
2007-09-27 01:43:00,101.0,101.04,101.0,101.04,607200000.0
2007-09-27 01:44:00,101.04,101.04,101.02,101.03,263400000.0
2007-09-27 01:45:00,101.03,101.04,101.02,101.04,200800000.0
2007-09-27 01:46:00,101.04,101.05,101.02,101.05,721599996.0
2007-09-27 01:47:00,101.05,101.07,101.04,101.05,625599999.0
2007-09-27 01:48:00,101.05,101.06,101.04,101.06,455199995.0
2007-09-27 01:49:00,101.06,101.06,101.03,101.05,240799997.0
2007-09-27 01:50:00,101.04,101.05,101.04,101.05,28999999.0
2007-09-27 01:51:00,101.05,101.05,101.03,101.04,368399994.0
2007-09-27 01:52:00,101.035,101.04,101.01,101.02,988900001.0
2007-09-27 01:53:00,101.03,101.03,101.02,101.02,359999998.0
2007-09-27 01:54:00,101.02,101.04,101.02,101.03,209999998.0
2007-09-27 01:55:00,101.03,101.03,101.02,101.03,346799999.0
2007-09-27 01:56:00,101.03,101.03,101.005,101.005,257200002.0
2007-09-27 01:57:00,101.005,101.01,101.005,101.01,32600000.0
2007-09-27 01:58:00,101.01,101.03,100.99,101.03,194999997.0
2007-09-27 01:59:00,101.03,101.05,101.01,101.05,226499998.0
2007-09-27 02:00:00,101.04,101.05,101.04,101.05,55700000.0
2007-09-27 02:01:00,101.05,101.05,101.03,101.04,100800000.0
2007-09-27 02:02:00,101.04,101.04,101.04,101.04,156800000.0
2007-09-27 02:03:00,101.04,101.06,101.03,101.04,1111600002.0
2007-09-27 02:04:00,101.04,101.04,101.025,101.03,586399999.0
2007-09-27 02:05:00,101.03,101.04,101.02,101.02,201600000.0
2007-09-27 02:06:00,101.02,101.04,101.02,101.03,960800011.0
2007-09-27 02:07:00,101.03,101.03,101.02,101.02,331200000.0
2007-09-27 02:08:00,101.02,101.05,101.02,101.04,771199999.0
2007-09-27 02:09:00,101.04,101.06,101.03,101.04,466300003.0
2007-09-27 02:10:00,101.04,101.05,101.04,101.05,739400006.0
2007-09-27 02:11:00,101.04,101.06,101.03,101.06,1378600020.0
2007-09-27 02:12:00,101.055,101.07,101.045,101.06,1475700011.0
2007-09-27 02:13:00,101.06,101.07,101.05,101.06,448700006.0
2007-09-27 02:14:00,101.05,101.07,101.05,101.07,700300011.0
2007-09-27 02:15:00,101.07,101.07,101.06,101.06,50400000.0
2007-09-27 02:16:00,101.06,101.06,101.04,101.05,199700000.0
2007-09-27 02:17:00,101.05,101.05,101.04,101.05,482400002.0
2007-09-27 02:18:00,101.05,101.06,101.03,101.03,471199998.0
2007-09-27 02:19:00,101.03,101.03,101.02,101.02,547800002.0
2007-09-27 02:20:00,101.03,101.06,101.03,101.05,678499998.0
2007-09-27 02:21:00,101.05,101.06,101.05,101.06,253300000.0
2007-09-27 02:22:00,101.06,101.08,101.06,101.075,146700000.0
2007-09-27 02:23:00,101.08,101.08,101.06,101.06,140699999.0
2007-09-27 02:24:00,101.065,101.07,101.05,101.06,366500000.0
2007-09-27 02:25:00,101.06,101.07,101.055,101.07,284600000.0
2007-09-27 02:26:00,101.07,101.09,101.06,101.08,324200000.0
2007-09-27 02:27:00,101.08,101.09,101.08,101.09,385900000.0
2007-09-27 02:28:00,101.09,101.11,101.085,101.11,729200000.0
2007-09-27 02:29:00,101.11,101.15,101.11,101.12,613200003.0
2007-09-27 02:30:00,101.12,101.15,101.12,101.12,777200005.0
2007-09-27 02:31:00,101.11,101.13,101.1,101.105,611800000.0
2007-09-27 02:32:00,101.11,101.11,101.08,101.08,655200002.0
2007-09-27 02:33:00,101.08,101.1,101.075,101.1,1285799988.0
2007-09-27 02:34:00,101.1,101.12,101.1,101.1,691700000.0
2007-09-27 02:35:00,101.1,101.13,101.1,101.13,478299995.0
2007-09-27 02:36:00,101.13,101.19,101.13,101.19,940699997.0
2007-09-27 02:37:00,101.19,101.21,101.18,101.19,2111099992.0
2007-09-27 02:38:00,101.19,101.21,101.155,101.2,1787399997.0
2007-09-27 02:39:00,101.19,101.21,101.19,101.21,369100001.0
2007-09-27 02:40:00,101.21,101.26,101.21,101.23,1210799998.0
2007-09-27 02:41:00,101.23,101.25,101.22,101.25,522600000.0
2007-09-27 02:42:00,101.25,101.25,101.205,101.21,972099994.0
2007-09-27 02:43:00,101.21,101.24,101.21,101.22,831600003.0
2007-09-27 02:44:00,101.22,101.22,101.195,101.21,811700001.0
2007-09-27 02:45:00,101.21,101.22,101.205,101.21,424600002.0
2007-09-27 02:46:00,101.21,101.22,101.19,101.205,471899996.0
2007-09-27 02:47:00,101.205,101.22,101.2,101.21,443799999.0
2007-09-27 02:48:00,101.21,101.21,101.195,101.195,244300002.0
2007-09-27 02:49:00,101.21,101.21,101.18,101.185,435699998.0
2007-09-27 02:50:00,101.19,101.19,101.15,101.16,619800003.0
2007-09-27 02:51:00,101.16,101.17,101.15,101.15,448799998.0
2007-09-27 02:52:00,101.16,101.18,101.15,101.18,181400002.0
2007-09-27 02:53:00,101.18,101.18,101.16,101.16,480800002.0
2007-09-27 02:54:00,101.16,101.16,101.1,101.11,959199998.0
2007-09-27 02:55:00,101.1,101.145,101.08,101.11,1819000000.0
2007-09-27 02:56:00,101.12,101.14,101.1,101.11,789800001.0
2007-09-27 02:57:00,101.12,101.12,101.04,101.04,634100000.0
2007-09-27 02:58:00,101.04,101.08,101.04,101.07,893800002.0
2007-09-27 02:59:00,101.06,101.11,101.06,101.09,1047100005.0
2007-09-27 03:00:00,101.1,101.11,101.09,101.09,551999998.0
2007-09-27 03:01:00,101.09,101.1,101.07,101.1,483099998.0
2007-09-27 03:02:00,101.1,101.11,101.06,101.11,1238200001.0
2007-09-27 03:03:00,101.11,101.11,101.09,101.105,1048599995.0
2007-09-27 03:04:00,101.11,101.11,101.11,101.11,96800000.0
2007-09-27 03:05:00,101.11,101.12,101.105,101.115,377800000.0
2007-09-27 03:06:00,101.12,101.13,101.11,101.13,451600002.0
2007-09-27 03:07:00,101.13,101.16,101.12,101.16,968000001.0
2007-09-27 03:08:00,101.16,101.16,101.13,101.15,609700005.0
2007-09-27 03:09:00,101.15,101.15,101.08,101.08,645899995.0
2007-09-27 03:10:00,101.09,101.09,101.06,101.07,771099998.0
2007-09-27 03:11:00,101.07,101.1,101.07,101.1,1243000002.0
2007-09-27 03:12:00,101.08,101.11,101.08,101.11,563800002.0
2007-09-27 03:13:00,101.11,101.14,101.11,101.12,1059600011.0
2007-09-27 03:14:00,101.13,101.14,101.04,101.07,715600000.0
2007-09-27 03:15:00,101.07,101.1,101.05,101.1,854099999.0
2007-09-27 03:16:00,101.1,101.1,101.06,101.09,897999999.0
2007-09-27 03:17:00,101.095,101.11,101.07,101.11,945600001.0
2007-09-27 03:18:00,101.105,101.12,101.09,101.115,1141500003.0
2007-09-27 03:19:00,101.115,101.12,101.08,101.1,1129799991.0
2007-09-27 03:20:00,101.11,101.14,101.1,101.13,399299999.0
2007-09-27 03:21:00,101.13,101.15,101.125,101.14,706599994.0
2007-09-27 03:22:00,101.15,101.17,101.15,101.16,293900001.0
2007-09-27 03:23:00,101.16,101.17,101.14,101.14,870500004.0
2007-09-27 03:24:00,101.14,101.16,101.12,101.13,420400004.0
2007-09-27 03:25:00,101.13,101.15,101.11,101.13,1532600009.0
2007-09-27 03:26:00,101.14,101.15,101.12,101.135,774300002.0
2007-09-27 03:27:00,101.135,101.15,101.12,101.13,1096500016.0
2007-09-27 03:28:00,101.13,101.14,101.13,101.14,468000000.0
2007-09-27 03:29:00,101.14,101.14,101.12,101.13,863100003.0
2007-09-27 03:30:00,101.13,101.13,101.11,101.12,1521599993.0
2007-09-27 03:31:00,101.12,101.13,101.07,101.1,1847000023.0
2007-09-27 03:32:00,101.1,101.1,101.09,101.09,751200002.0
2007-09-27 03:33:00,101.09,101.14,101.08,101.14,1503400006.0
2007-09-27 03:34:00,101.14,101.16,101.13,101.13,944000005.0
2007-09-27 03:35:00,101.13,101.13,101.1,101.13,963500002.0
2007-09-27 03:36:00,101.13,101.14,101.11,101.12,538500001.0
2007-09-27 03:37:00,101.11,101.12,101.1,101.11,163200001.0
2007-09-27 03:38:00,101.11,101.11,101.09,101.11,329900001.0
2007-09-27 03:39:00,101.11,101.14,101.1,101.11,1356800012.0
2007-09-27 03:40:00,101.11,101.14,101.09,101.09,1388400013.0
2007-09-27 03:41:00,101.09,101.1,101.08,101.1,793600008.0
2007-09-27 03:42:00,101.1,101.1,101.07,101.08,592799998.0
2007-09-27 03:43:00,101.08,101.09,101.07,101.08,388100004.0
2007-09-27 03:44:00,101.08,101.08,101.06,101.06,424500008.0
2007-09-27 03:45:00,101.06,101.07,101.06,101.07,177600004.0
2007-09-27 03:46:00,101.07,101.07,101.05,101.07,224800002.0
2007-09-27 03:47:00,101.07,101.08,101.06,101.07,348500000.0
2007-09-27 03:48:00,101.07,101.08,101.05,101.05,404800003.0
2007-09-27 03:49:00,101.05,101.05,101.03,101.05,599500003.0
2007-09-27 03:50:00,101.04,101.06,101.03,101.06,647500009.0
2007-09-27 03:51:00,101.06,101.06,101.05,101.06,609499997.0
2007-09-27 03:52:00,101.06,101.07,101.05,101.07,299200000.0
2007-09-27 03:53:00,101.07,101.07,101.03,101.07,460400005.0
2007-09-27 03:54:00,101.07,101.07,101.07,101.07,160800000.0
2007-09-27 03:55:00,101.07,101.09,101.06,101.09,463900001.0
2007-09-27 03:56:00,101.08,101.1,101.08,101.08,354400000.0
2007-09-27 03:57:00,101.08,101.1,101.08,101.08,396000000.0
2007-09-27 03:58:00,101.08,101.12,101.08,101.11,514000005.0
2007-09-27 03:59:00,101.12,101.13,101.1,101.11,1768200011.0
2007-09-27 04:00:00,101.11,101.12,101.06,101.08,685399995.0
2007-09-27 04:01:00,101.08,101.09,101.06,101.08,1502200020.0
2007-09-27 04:02:00,101.08,101.08,101.06,101.08,485599994.0
2007-09-27 04:03:00,101.08,101.08,101.06,101.08,448800003.0
2007-09-27 04:04:00,101.08,101.08,101.06,101.06,450400000.0
2007-09-27 04:05:00,101.06,101.06,101.05,101.05,171299999.0
2007-09-27 04:06:00,101.05,101.06,101.04,101.05,732900014.0
2007-09-27 04:07:00,101.05,101.06,101.05,101.06,437000003.0
2007-09-27 04:08:00,101.06,101.06,101.04,101.05,525800004.0
2007-09-27 04:09:00,101.05,101.05,101.03,101.05,803200005.0
2007-09-27 04:10:00,101.05,101.07,101.03,101.06,739500002.0
2007-09-27 04:11:00,101.06,101.12,101.05,101.12,1129399989.0
2007-09-27 04:12:00,101.12,101.13,101.09,101.11,1362800003.0
2007-09-27 04:13:00,101.11,101.12,101.1,101.12,758400000.0
2007-09-27 04:14:00,101.12,101.13,101.12,101.12,1084200009.0
2007-09-27 04:15:00,101.12,101.12,101.11,101.11,674800008.0
2007-09-27 04:16:00,101.11,101.12,101.11,101.115,161000001.0
2007-09-27 04:17:00,101.12,101.12,101.09,101.095,320200000.0
2007-09-27 04:18:00,101.1,101.11,101.08,101.08,645300001.0
2007-09-27 04:19:00,101.08,101.105,101.08,101.105,363299998.0
2007-09-27 04:20:00,101.11,101.12,101.09,101.1,874099998.0
2007-09-27 04:21:00,101.1,101.1,101.07,101.07,379400007.0
2007-09-27 04:22:00,101.07,101.11,101.06,101.1,612900001.0
2007-09-27 04:23:00,101.07,101.1,101.06,101.08,1135399996.0
2007-09-27 04:24:00,101.08,101.09,101.08,101.09,540000000.0
2007-09-27 04:25:00,101.09,101.1,101.09,101.1,371999998.0
2007-09-27 04:26:00,101.1,101.1,101.07,101.1,881600017.0
2007-09-27 04:27:00,101.1,101.11,101.08,101.1,1012100016.0
2007-09-27 04:28:00,101.1,101.1,101.08,101.1,517600000.0
2007-09-27 04:29:00,101.1,101.12,101.09,101.12,1092600010.0
2007-09-27 04:30:00,101.12,101.12,101.095,101.11,1035800001.0
2007-09-27 04:31:00,101.11,101.12,101.1,101.1,780200003.0
2007-09-27 04:32:00,101.1,101.1,101.07,101.07,194300000.0
2007-09-27 04:33:00,101.07,101.08,101.06,101.07,552699998.0
2007-09-27 04:34:00,101.08,101.09,101.075,101.09,478299995.0
2007-09-27 04:35:00,101.085,101.1,101.08,101.1,850800005.0
2007-09-27 04:36:00,101.1,101.11,101.09,101.11,210499996.0
2007-09-27 04:37:00,101.11,101.12,101.1,101.11,633900000.0
2007-09-27 04:38:00,101.11,101.13,101.09,101.09,351400002.0
2007-09-27 04:39:00,101.09,101.1,101.08,101.1,338700000.0
2007-09-27 04:40:00,101.1,101.1,101.09,101.09,44700000.0
2007-09-27 04:41:00,101.09,101.11,101.09,101.11,600299999.0
2007-09-27 04:42:00,101.11,101.11,101.08,101.09,401199999.0
2007-09-27 04:43:00,101.09,101.09,101.08,101.09,104800000.0
2007-09-27 04:44:00,101.09,101.1,101.07,101.08,281399998.0
2007-09-27 04:45:00,101.07,101.09,101.065,101.08,643000007.0
2007-09-27 04:46:00,101.08,101.12,101.08,101.12,1321599997.0
2007-09-27 04:47:00,101.12,101.13,101.09,101.1,1329199995.0
2007-09-27 04:48:00,101.11,101.12,101.1,101.12,742699991.0
2007-09-27 04:49:00,101.12,101.13,101.09,101.1,555300002.0
2007-09-27 04:50:00,101.1,101.1,101.08,101.09,1066000007.0
2007-09-27 04:51:00,101.09,101.09,101.08,101.09,517799996.0
2007-09-27 04:52:00,101.09,101.1,101.08,101.09,1147000000.0
2007-09-27 04:53:00,101.09,101.1,101.07,101.09,1388000001.0
2007-09-27 04:54:00,101.09,101.13,101.08,101.08,718900004.0
2007-09-27 04:55:00,101.08,101.105,101.08,101.1,1062200004.0
2007-09-27 04:56:00,101.1,101.11,101.09,101.1,196899996.0
2007-09-27 04:57:00,101.1,101.11,101.1,101.1,142000000.0
2007-09-27 04:58:00,101.1,101.11,101.1,101.11,487700000.0
2007-09-27 04:59:00,101.1,101.13,101.1,101.125,1118900002.0
2007-09-27 05:00:00,101.13,101.14,101.095,101.1,305900000.0
2007-09-27 05:01:00,101.1,101.11,101.08,101.09,861099994.0
2007-09-27 05:02:00,101.09,101.11,101.08,101.11,609600002.0
2007-09-27 05:03:00,101.11,101.14,101.11,101.14,943900000.0
2007-09-27 05:04:00,101.14,101.19,101.135,101.16,1627900002.0
2007-09-27 05:05:00,101.16,101.19,101.16,101.19,957800001.0
2007-09-27 05:06:00,101.19,101.22,101.19,101.22,1636400003.0
2007-09-27 05:07:00,101.22,101.24,101.21,101.24,1085600014.0
2007-09-27 05:08:00,101.24,101.24,101.21,101.23,998399983.0
2007-09-27 05:09:00,101.23,101.27,101.23,101.26,1048799994.0
2007-09-27 05:10:00,101.26,101.26,101.22,101.23,878600000.0
2007-09-27 05:11:00,101.24,101.25,101.23,101.24,693799998.0
2007-09-27 05:12:00,101.24,101.24,101.2,101.21,1046700016.0
2007-09-27 05:13:00,101.21,101.23,101.18,101.22,968000011.0
2007-09-27 05:14:00,101.22,101.23,101.22,101.22,827199998.0
2007-09-27 05:15:00,101.22,101.23,101.19,101.19,422400003.0
2007-09-27 05:16:00,101.22,101.22,101.16,101.17,1297400011.0
2007-09-27 05:17:00,101.17,101.2,101.17,101.18,1251300009.0
2007-09-27 05:18:00,101.18,101.19,101.17,101.18,527900001.0
2007-09-27 05:19:00,101.18,101.18,101.16,101.18,468900000.0
2007-09-27 05:20:00,101.18,101.19,101.16,101.17,696000001.0
2007-09-27 05:21:00,101.17,101.17,101.16,101.17,316000006.0
2007-09-27 05:22:00,101.17,101.19,101.17,101.19,818300006.0
2007-09-27 05:23:00,101.19,101.19,101.17,101.19,260000002.0
2007-09-27 05:24:00,101.19,101.19,101.16,101.18,298999994.0
2007-09-27 05:25:00,101.17,101.19,101.16,101.16,427200002.0
2007-09-27 05:26:00,101.16,101.18,101.16,101.17,713600016.0
2007-09-27 05:27:00,101.17,101.2,101.15,101.19,1522199987.0
2007-09-27 05:28:00,101.19,101.2,101.19,101.2,327200000.0
2007-09-27 05:29:00,101.2,101.21,101.19,101.2,309300000.0
2007-09-27 05:30:00,101.2,101.2,101.17,101.19,620299999.0
2007-09-27 05:31:00,101.19,101.21,101.18,101.21,1222399990.0
2007-09-27 05:32:00,101.21,101.23,101.2,101.22,619099998.0
2007-09-27 05:33:00,101.225,101.24,101.225,101.24,658899993.0
2007-09-27 05:34:00,101.24,101.25,101.23,101.25,1268000002.0
2007-09-27 05:35:00,101.25,101.27,101.24,101.27,634499997.0
2007-09-27 05:36:00,101.27,101.28,101.27,101.27,68800000.0
2007-09-27 05:37:00,101.27,101.28,101.25,101.27,239699999.0
2007-09-27 05:38:00,101.27,101.29,101.27,101.29,626399999.0
2007-09-27 05:39:00,101.29,101.3,101.28,101.29,656099998.0
2007-09-27 05:40:00,101.29,101.29,101.25,101.26,899399994.0
2007-09-27 05:41:00,101.26,101.3,101.26,101.27,454599997.0
2007-09-27 05:42:00,101.27,101.33,101.26,101.32,581599995.0
2007-09-27 05:43:00,101.32,101.35,101.3,101.34,354400000.0
2007-09-27 05:44:00,101.35,101.37,101.31,101.34,523100000.0
2007-09-27 05:45:00,101.34,101.34,101.28,101.28,345199997.0
2007-09-27 05:46:00,101.28,101.3,101.28,101.3,387999992.0
2007-09-27 05:47:00,101.29,101.33,101.285,101.305,892799999.0
2007-09-27 05:48:00,101.31,101.32,101.29,101.31,553899998.0
2007-09-27 05:49:00,101.31,101.31,101.26,101.265,779799993.0
2007-09-27 05:50:00,101.265,101.29,101.265,101.29,391400004.0
2007-09-27 05:51:00,101.29,101.295,101.28,101.29,643300003.0
2007-09-27 05:52:00,101.29,101.29,101.28,101.28,369900001.0
2007-09-27 05:53:00,101.28,101.29,101.22,101.22,1211499990.0
2007-09-27 05:54:00,101.23,101.25,101.23,101.23,380200005.0
2007-09-27 05:55:00,101.23,101.26,101.23,101.26,447499996.0
2007-09-27 05:56:00,101.26,101.27,101.25,101.27,130500000.0
2007-09-27 05:57:00,101.255,101.28,101.25,101.28,213199998.0
2007-09-27 05:58:00,101.28,101.31,101.28,101.31,702999993.0
2007-09-27 05:59:00,101.31,101.31,101.29,101.3,283000000.0
2007-09-27 06:00:00,101.3,101.31,101.29,101.31,112800000.0
2007-09-27 06:01:00,101.31,101.32,101.31,101.32,727499997.0
2007-09-27 06:02:00,101.32,101.34,101.31,101.34,793100008.0
2007-09-27 06:03:00,101.34,101.35,101.32,101.33,868600004.0
2007-09-27 06:04:00,101.33,101.34,101.3,101.305,1002099999.0
2007-09-27 06:05:00,101.305,101.32,101.305,101.31,116599999.0
2007-09-27 06:06:00,101.31,101.31,101.29,101.29,265200000.0
2007-09-27 06:07:00,101.29,101.31,101.275,101.29,222900003.0
2007-09-27 06:08:00,101.28,101.3,101.28,101.29,121399999.0
2007-09-27 06:09:00,101.29,101.31,101.29,101.3,336900006.0
2007-09-27 06:10:00,101.3,101.32,101.295,101.32,745699999.0
2007-09-27 06:11:00,101.32,101.35,101.315,101.33,789700004.0
2007-09-27 06:12:00,101.33,101.33,101.29,101.31,522500003.0
2007-09-27 06:13:00,101.31,101.32,101.3,101.32,577000001.0
2007-09-27 06:14:00,101.32,101.32,101.31,101.31,388800000.0
2007-09-27 06:15:00,101.31,101.36,101.31,101.36,857300000.0
2007-09-27 06:16:00,101.36,101.37,101.34,101.36,339299999.0
2007-09-27 06:17:00,101.36,101.37,101.34,101.36,511800000.0
2007-09-27 06:18:00,101.36,101.36,101.31,101.32,920500004.0
2007-09-27 06:19:00,101.32,101.33,101.32,101.33,992499998.0
2007-09-27 06:20:00,101.33,101.33,101.3,101.31,846200000.0
2007-09-27 06:21:00,101.31,101.33,101.3,101.315,520899997.0
2007-09-27 06:22:00,101.31,101.33,101.3,101.31,362499998.0
2007-09-27 06:23:00,101.31,101.33,101.28,101.32,546799995.0
2007-09-27 06:24:00,101.32,101.33,101.31,101.33,314300000.0
2007-09-27 06:25:00,101.32,101.33,101.31,101.33,321300000.0
2007-09-27 06:26:00,101.33,101.345,101.31,101.33,444400000.0
2007-09-27 06:27:00,101.34,101.41,101.33,101.41,865500000.0
2007-09-27 06:28:00,101.41,101.42,101.4,101.4,855200001.0
2007-09-27 06:29:00,101.4,101.4,101.36,101.38,519000001.0
2007-09-27 06:30:00,101.38,101.4,101.36,101.37,607900001.0
2007-09-27 06:31:00,101.37,101.38,101.35,101.36,1179699997.0
2007-09-27 06:32:00,101.35,101.37,101.35,101.36,1301999992.0
2007-09-27 06:33:00,101.36,101.39,101.36,101.37,945800014.0
2007-09-27 06:34:00,101.38,101.42,101.37,101.4,1131500004.0
2007-09-27 06:35:00,101.4,101.43,101.38,101.43,1679600002.0
2007-09-27 06:36:00,101.435,101.46,101.42,101.46,1231500010.0
2007-09-27 06:37:00,101.46,101.49,101.45,101.45,1601900002.0
2007-09-27 06:38:00,101.45,101.47,101.45,101.45,1780999991.0
2007-09-27 06:39:00,101.46,101.47,101.44,101.45,1761699995.0
2007-09-27 06:40:00,101.45,101.5,101.44,101.5,1020599992.0
2007-09-27 06:41:00,101.5,101.52,101.49,101.49,1820399989.0
2007-09-27 06:42:00,101.49,101.52,101.48,101.48,752800003.0
2007-09-27 06:43:00,101.48,101.48,101.46,101.47,900000002.0
2007-09-27 06:44:00,101.47,101.48,101.47,101.48,771799999.0
2007-09-27 06:45:00,101.48,101.5,101.47,101.5,730000005.0
2007-09-27 06:46:00,101.5,101.5,101.44,101.455,1006399986.0
2007-09-27 06:47:00,101.455,101.46,101.4,101.42,829699999.0
2007-09-27 06:48:00,101.42,101.43,101.4,101.42,362799996.0
2007-09-27 06:49:00,101.43,101.45,101.41,101.42,812200001.0
2007-09-27 06:50:00,101.42,101.42,101.41,101.415,443800003.0
2007-09-27 06:51:00,101.42,101.42,101.405,101.41,485899996.0
2007-09-27 06:52:00,101.41,101.42,101.4,101.42,335900006.0
2007-09-27 06:53:00,101.42,101.43,101.41,101.43,451499994.0
2007-09-27 06:54:00,101.43,101.43,101.4,101.41,678699998.0
2007-09-27 06:55:00,101.4,101.43,101.4,101.42,495099998.0
2007-09-27 06:56:00,101.42,101.42,101.41,101.41,200400000.0
2007-09-27 06:57:00,101.41,101.42,101.41,101.42,492900000.0
2007-09-27 06:58:00,101.43,101.44,101.42,101.44,1162899997.0
2007-09-27 06:59:00,101.45,101.46,101.44,101.44,302400000.0
2007-09-27 07:00:00,101.47,101.47,101.44,101.45,1052999999.0
2007-09-27 07:01:00,101.45,101.47,101.43,101.44,803899998.0
2007-09-27 07:02:00,101.44,101.44,101.37,101.37,415600004.0
2007-09-27 07:03:00,101.37,101.4,101.37,101.39,1324999991.0
2007-09-27 07:04:00,101.385,101.41,101.375,101.39,496499993.0
2007-09-27 07:05:00,101.39,101.39,101.37,101.37,465600001.0
2007-09-27 07:06:00,101.37,101.38,101.36,101.38,627000008.0
2007-09-27 07:07:00,101.38,101.39,101.37,101.37,709400005.0
2007-09-27 07:08:00,101.38,101.38,101.38,101.38,234400002.0
2007-09-27 07:09:00,101.38,101.38,101.37,101.37,304300003.0
2007-09-27 07:10:00,101.37,101.41,101.37,101.39,812800007.0
2007-09-27 07:11:00,101.39,101.4,101.37,101.4,649600004.0
2007-09-27 07:12:00,101.4,101.4,101.39,101.4,148100000.0
2007-09-27 07:13:00,101.41,101.42,101.4,101.41,203700002.0
2007-09-27 07:14:00,101.4,101.43,101.39,101.41,1080200009.0
2007-09-27 07:15:00,101.41,101.44,101.41,101.44,1389600023.0
2007-09-27 07:16:00,101.43,101.49,101.43,101.48,1102200004.0
2007-09-27 07:17:00,101.46,101.5,101.44,101.5,1424199998.0
2007-09-27 07:18:00,101.5,101.51,101.44,101.46,1424199998.0
2007-09-27 07:19:00,101.47,101.47,101.46,101.47,435299998.0
2007-09-27 07:20:00,101.47,101.48,101.45,101.45,513000001.0
2007-09-27 07:21:00,101.45,101.45,101.43,101.45,912500012.0
2007-09-27 07:22:00,101.45,101.48,101.44,101.45,1036300011.0
2007-09-27 07:23:00,101.45,101.46,101.45,101.46,272300001.0
2007-09-27 07:24:00,101.46,101.46,101.44,101.44,204700004.0
2007-09-27 07:25:00,101.44,101.45,101.43,101.43,892800004.0
2007-09-27 07:26:00,101.43,101.45,101.42,101.43,508400013.0
2007-09-27 07:27:00,101.44,101.45,101.42,101.42,296899999.0
2007-09-27 07:28:00,101.42,101.43,101.4,101.41,929600000.0
2007-09-27 07:29:00,101.41,101.46,101.41,101.46,1163200009.0
2007-09-27 07:30:00,101.46,101.47,101.44,101.46,744100011.0
2007-09-27 07:31:00,101.46,101.46,101.44,101.44,448000003.0
2007-09-27 07:32:00,101.45,101.45,101.44,101.44,611200006.0
2007-09-27 07:33:00,101.44,101.45,101.43,101.44,278600001.0
2007-09-27 07:34:00,101.44,101.45,101.43,101.44,404800006.0
2007-09-27 07:35:00,101.43,101.44,101.42,101.43,269600001.0
2007-09-27 07:36:00,101.42,101.44,101.42,101.44,76000000.0
2007-09-27 07:37:00,101.44,101.46,101.42,101.46,602400008.0
2007-09-27 07:38:00,101.45,101.47,101.45,101.47,248800001.0
2007-09-27 07:39:00,101.47,101.48,101.45,101.47,321500007.0
2007-09-27 07:40:00,101.46,101.47,101.45,101.46,161900004.0
2007-09-27 07:41:00,101.46,101.46,101.44,101.45,381999999.0
2007-09-27 07:42:00,101.46,101.49,101.45,101.48,1040000002.0
2007-09-27 07:43:00,101.48,101.49,101.46,101.47,449700002.0
2007-09-27 07:44:00,101.46,101.48,101.445,101.47,795900009.0
2007-09-27 07:45:00,101.46,101.47,101.46,101.47,444000000.0
2007-09-27 07:46:00,101.46,101.49,101.46,101.48,1517200023.0
2007-09-27 07:47:00,101.48,101.51,101.48,101.49,1008000005.0
2007-09-27 07:48:00,101.49,101.51,101.49,101.5,754400000.0
2007-09-27 07:49:00,101.5,101.51,101.47,101.49,1203500014.0
2007-09-27 07:50:00,101.47,101.51,101.47,101.5,473900001.0
2007-09-27 07:51:00,101.5,101.5,101.48,101.48,367200000.0
2007-09-27 07:52:00,101.48,101.48,101.47,101.48,263200000.0
2007-09-27 07:53:00,101.48,101.51,101.475,101.49,935200004.0
2007-09-27 07:54:00,101.49,101.51,101.48,101.5,1194700009.0
2007-09-27 07:55:00,101.5,101.57,101.5,101.55,1297599984.0
2007-09-27 07:56:00,101.55,101.56,101.5,101.54,1260699996.0
2007-09-27 07:57:00,101.54,101.54,101.53,101.53,885600010.0
2007-09-27 07:58:00,101.53,101.54,101.51,101.51,744599998.0
2007-09-27 07:59:00,101.51,101.52,101.385,101.47,1587399984.0
2007-09-27 08:00:00,101.47,101.53,101.47,101.53,1134399998.0
2007-09-27 08:01:00,101.53,101.53,101.47,101.48,701600001.0
2007-09-27 08:02:00,101.475,101.51,101.475,101.51,992799988.0
2007-09-27 08:03:00,101.51,101.51,101.47,101.49,1021599997.0
2007-09-27 08:04:00,101.49,101.51,101.46,101.48,1295200007.0
2007-09-27 08:05:00,101.48,101.525,101.435,101.46,1201300001.0
2007-09-27 08:06:00,101.445,101.48,101.43,101.48,1463900012.0
2007-09-27 08:07:00,101.48,101.51,101.47,101.49,1203399992.0
2007-09-27 08:08:00,101.49,101.49,101.48,101.48,416899999.0
2007-09-27 08:09:00,101.48,101.51,101.47,101.505,1070700013.0
2007-09-27 08:10:00,101.505,101.54,101.5,101.52,606099997.0
2007-09-27 08:11:00,101.52,101.55,101.51,101.54,1623400009.0
2007-09-27 08:12:00,101.535,101.58,101.535,101.57,1366699999.0
2007-09-27 08:13:00,101.57,101.59,101.555,101.58,1493600001.0
2007-09-27 08:14:00,101.58,101.63,101.575,101.6,1765499972.0
2007-09-27 08:15:00,101.6,101.65,101.6,101.64,1187699992.0
2007-09-27 08:16:00,101.64,101.66,101.62,101.62,845499995.0
2007-09-27 08:17:00,101.63,101.63,101.6,101.62,821399990.0
2007-09-27 08:18:00,101.62,101.63,101.605,101.63,581599987.0
2007-09-27 08:19:00,101.615,101.62,101.59,101.61,1691599979.0
2007-09-27 08:20:00,101.61,101.64,101.59,101.62,1926499972.0
2007-09-27 08:21:00,101.63,101.67,101.62,101.66,1541899952.0
2007-09-27 08:22:00,101.64,101.68,101.63,101.63,1563599972.0
2007-09-27 08:23:00,101.625,101.65,101.59,101.61,1757399968.0
2007-09-27 08:24:00,101.58,101.64,101.58,101.62,1451399984.0
2007-09-27 08:25:00,101.62,101.69,101.61,101.68,1451399984.0
2007-09-27 08:26:00,101.68,101.69,101.66,101.69,1715999975.0
2007-09-27 08:27:00,101.69,101.7,101.67,101.69,899199989.0
2007-09-27 08:28:00,101.69,101.71,101.68,101.7,809599993.0
2007-09-27 08:29:00,101.7,101.73,101.675,101.69,1632799986.0
2007-09-27 08:30:00,101.69,101.71,101.62,101.62,1175899989.0
2007-09-27 08:31:00,101.63,101.67,101.62,101.67,1175899989.0
2007-09-27 08:32:00,101.67,101.67,101.64,101.67,886699984.0
2007-09-27 08:33:00,101.67,101.67,101.65,101.67,439999995.0
2007-09-27 08:34:00,101.66,101.67,101.63,101.65,989499975.0
2007-09-27 08:35:00,101.64,101.66,101.62,101.65,1262499971.0
2007-09-27 08:36:00,101.65,101.65,101.635,101.635,613700000.0
2007-09-27 08:37:00,101.63,101.67,101.63,101.65,1085400008.0
2007-09-27 08:38:00,101.65,101.68,101.63,101.68,1402400004.0
2007-09-27 08:39:00,101.66,101.69,101.66,101.665,1286000003.0
2007-09-27 08:40:00,101.66,101.71,101.655,101.7,1981000016.0
2007-09-27 08:41:00,101.71,101.71,101.69,101.71,1054000010.0
2007-09-27 08:42:00,101.71,101.72,101.69,101.71,1054000010.0
2007-09-27 08:43:00,101.71,101.76,101.705,101.74,943399994.0
2007-09-27 08:44:00,101.745,101.77,101.735,101.77,938500007.0
2007-09-27 08:45:00,101.77,101.79,101.76,101.78,2058499981.0
2007-09-27 08:46:00,101.78,101.79,101.77,101.79,559099999.0
2007-09-27 08:47:00,101.79,101.79,101.77,101.78,1337299999.0
2007-09-27 08:48:00,101.78,101.78,101.71,101.74,1403300001.0
2007-09-27 08:49:00,101.74,101.75,101.7,101.74,1766099987.0
2007-09-27 08:50:00,101.75,101.76,101.72,101.73,1266699995.0
2007-09-27 08:51:00,101.73,101.73,101.64,101.64,1156100004.0
2007-09-27 08:52:00,101.66,101.69,101.64,101.66,1384400003.0
2007-09-27 08:53:00,101.67,101.7,101.65,101.685,1384400003.0
2007-09-27 08:54:00,101.68,101.7,101.68,101.7,1231899992.0
2007-09-27 08:55:00,101.71,101.71,101.64,101.66,1947699989.0
2007-09-27 08:56:00,101.68,101.705,101.66,101.69,1947699989.0
2007-09-27 08:57:00,101.68,101.71,101.66,101.68,940799995.0
2007-09-27 08:58:00,101.68,101.72,101.68,101.69,940799995.0
2007-09-27 08:59:00,101.68,101.7,101.67,101.69,1260099988.0
2007-09-27 09:00:00,101.71,101.73,101.69,101.71,1453599996.0
2007-09-27 09:01:00,101.71,101.74,101.7,101.74,1453599996.0
2007-09-27 09:02:00,101.71,101.78,101.71,101.75,2029899996.0
2007-09-27 09:03:00,101.76,101.77,101.735,101.735,2029899996.0
2007-09-27 09:04:00,101.735,101.77,101.73,101.77,437599994.0
2007-09-27 09:05:00,101.77,101.77,101.73,101.74,463700000.0
2007-09-27 09:06:00,101.74,101.78,101.73,101.77,1251900015.0
2007-09-27 09:07:00,101.77,101.78,101.68,101.7,1000300002.0
2007-09-27 09:08:00,101.7,101.73,101.69,101.71,1252400000.0
2007-09-27 09:09:00,101.71,101.73,101.69,101.71,885499998.0
2007-09-27 09:10:00,101.73,101.78,101.71,101.78,789300001.0
2007-09-27 09:11:00,101.78,101.8,101.755,101.78,560400000.0
2007-09-27 09:12:00,101.78,101.8,101.77,101.8,848400004.0
2007-09-27 09:13:00,101.8,101.82,101.8,101.8,251199999.0
2007-09-27 09:14:00,101.8,101.83,101.8,101.83,980800000.0
2007-09-27 09:15:00,101.83,101.84,101.81,101.83,685799996.0
2007-09-27 09:16:00,101.83,101.86,101.82,101.86,489600000.0
2007-09-27 09:17:00,101.86,101.87,101.83,101.86,803699996.0
2007-09-27 09:18:00,101.87,101.88,101.86,101.87,932799997.0
2007-09-27 09:19:00,101.875,101.9,101.83,101.84,964700005.0
2007-09-27 09:20:00,101.84,101.84,101.8,101.82,1168300000.0
2007-09-27 09:21:00,101.82,101.82,101.77,101.8,1806800016.0
2007-09-27 09:22:00,101.795,101.84,101.79,101.84,615200000.0
2007-09-27 09:23:00,101.84,101.86,101.82,101.85,1013199997.0
2007-09-27 09:24:00,101.85,101.85,101.81,101.845,1279500000.0
2007-09-27 09:25:00,101.845,101.87,101.84,101.86,316299999.0
2007-09-27 09:26:00,101.83,101.86,101.82,101.82,540800000.0
2007-09-27 09:27:00,101.85,101.86,101.82,101.83,540800000.0
2007-09-27 09:28:00,101.83,101.84,101.76,101.82,1873100015.0
2007-09-27 09:29:00,101.83,101.86,101.81,101.86,985400000.0
2007-09-27 09:30:00,101.86,101.87,101.81,101.82,813600000.0
2007-09-27 09:31:00,101.82,101.84,101.82,101.84,391200000.0
2007-09-27 09:32:00,101.83,101.84,101.81,101.82,748700000.0
2007-09-27 09:33:00,101.82,101.83,101.79,101.82,764599999.0
2007-09-27 09:34:00,101.82,101.83,101.805,101.81,690100007.0
2007-09-27 09:35:00,101.81,101.82,101.81,101.81,243200000.0
2007-09-27 09:36:00,101.81,101.82,101.8,101.81,258200005.0
2007-09-27 09:37:00,101.81,101.82,101.77,101.78,626600000.0
2007-09-27 09:38:00,101.78,101.81,101.75,101.78,803900007.0
2007-09-27 09:39:00,101.78,101.79,101.7,101.7,1460400012.0
2007-09-27 09:40:00,101.7,101.77,101.7,101.76,943600002.0
2007-09-27 09:41:00,101.76,101.78,101.73,101.76,805600000.0
2007-09-27 09:42:00,101.76,101.76,101.73,101.76,688300000.0
2007-09-27 09:43:00,101.75,101.78,101.71,101.71,774800000.0
2007-09-27 09:44:00,101.71,101.72,101.69,101.7,397200000.0
2007-09-27 09:45:00,101.7,101.72,101.7,101.71,433300001.0
2007-09-27 09:46:00,101.71,101.71,101.67,101.67,1031400000.0
2007-09-27 09:47:00,101.67,101.68,101.64,101.64,870199998.0
2007-09-27 09:48:00,101.64,101.66,101.63,101.63,1165899995.0
2007-09-27 09:49:00,101.63,101.67,101.61,101.67,1961600001.0
2007-09-27 09:50:00,101.67,101.68,101.64,101.67,1010800006.0
2007-09-27 09:51:00,101.67,101.67,101.64,101.665,285299996.0
2007-09-27 09:52:00,101.665,101.665,101.61,101.61,1018099988.0
2007-09-27 09:53:00,101.61,101.63,101.61,101.625,364900000.0
2007-09-27 09:54:00,101.625,101.63,101.625,101.63,73600000.0
2007-09-27 09:55:00,101.63,101.63,101.58,101.59,1265900010.0
2007-09-27 09:56:00,101.6,101.62,101.58,101.59,1115000001.0
2007-09-27 09:57:00,101.59,101.59,101.55,101.57,1295500000.0
2007-09-27 09:58:00,101.57,101.58,101.485,101.485,1410099999.0
2007-09-27 09:59:00,101.475,101.51,101.47,101.49,1688200000.0
2007-09-27 10:00:00,101.49,101.51,101.48,101.505,957700000.0
2007-09-27 10:01:00,101.505,101.53,101.48,101.5,1538699998.0
2007-09-27 10:02:00,101.485,101.52,101.475,101.49,1644800008.0
2007-09-27 10:03:00,101.49,101.5,101.47,101.47,1102600004.0
2007-09-27 10:04:00,101.48,101.51,101.46,101.47,1160799999.0
2007-09-27 10:05:00,101.47,101.52,101.47,101.52,597399999.0
2007-09-27 10:06:00,101.52,101.55,101.52,101.55,1192699993.0
2007-09-27 10:07:00,101.55,101.59,101.54,101.59,1904599991.0
2007-09-27 10:08:00,101.59,101.66,101.58,101.66,1473599998.0
2007-09-27 10:09:00,101.66,101.68,101.64,101.68,1272600011.0
2007-09-27 10:10:00,101.68,101.68,101.64,101.65,1180800006.0
2007-09-27 10:11:00,101.65,101.67,101.61,101.63,772200002.0
2007-09-27 10:12:00,101.63,101.66,101.625,101.66,892599998.0
2007-09-27 10:13:00,101.65,101.66,101.63,101.63,787600000.0
2007-09-27 10:14:00,101.63,101.64,101.61,101.61,503299998.0
2007-09-27 10:15:00,101.61,101.64,101.59,101.6,1588599992.0
2007-09-27 10:16:00,101.6,101.62,101.57,101.58,1172700000.0
2007-09-27 10:17:00,101.58,101.61,101.57,101.6,533700000.0
2007-09-27 10:18:00,101.6,101.61,101.57,101.58,760500002.0
2007-09-27 10:19:00,101.565,101.58,101.51,101.53,408700001.0
2007-09-27 10:20:00,101.53,101.53,101.5,101.52,837600010.0
2007-09-27 10:21:00,101.53,101.54,101.52,101.54,1201600000.0
2007-09-27 10:22:00,101.54,101.54,101.51,101.52,943600000.0
2007-09-27 10:23:00,101.54,101.56,101.51,101.56,948999996.0
2007-09-27 10:24:00,101.55,101.57,101.525,101.56,1026900000.0
2007-09-27 10:25:00,101.55,101.57,101.54,101.57,368799999.0
2007-09-27 10:26:00,101.55,101.59,101.55,101.57,942199998.0
2007-09-27 10:27:00,101.57,101.59,101.54,101.55,942700008.0
2007-09-27 10:28:00,101.55,101.59,101.53,101.59,786400000.0
2007-09-27 10:29:00,101.58,101.6,101.57,101.59,696800000.0
2007-09-27 10:30:00,101.59,101.61,101.56,101.59,739800006.0
2007-09-27 10:31:00,101.59,101.61,101.58,101.61,807399999.0
2007-09-27 10:32:00,101.61,101.61,101.56,101.58,279600000.0
2007-09-27 10:33:00,101.58,101.6,101.54,101.54,464800000.0
2007-09-27 10:34:00,101.545,101.57,101.505,101.51,1674100000.0
2007-09-27 10:35:00,101.52,101.55,101.51,101.53,970000000.0
2007-09-27 10:36:00,101.53,101.55,101.49,101.5,1296099999.0
2007-09-27 10:37:00,101.51,101.53,101.47,101.5,986799999.0
2007-09-27 10:38:00,101.5,101.5,101.47,101.5,873600000.0
2007-09-27 10:39:00,101.48,101.52,101.475,101.49,770400002.0
2007-09-27 10:40:00,101.49,101.5,101.43,101.44,751000000.0
2007-09-27 10:41:00,101.44,101.47,101.43,101.44,797700000.0
2007-09-27 10:42:00,101.44,101.47,101.41,101.46,952000000.0
2007-09-27 10:43:00,101.46,101.51,101.42,101.49,1271600005.0
2007-09-27 10:44:00,101.49,101.51,101.48,101.5,431900000.0
2007-09-27 10:45:00,101.5,101.51,101.46,101.48,1140600000.0
2007-09-27 10:46:00,101.48,101.49,101.46,101.49,333600000.0
2007-09-27 10:47:00,101.49,101.51,101.47,101.485,949200000.0
2007-09-27 10:48:00,101.48,101.51,101.47,101.51,973100001.0
2007-09-27 10:49:00,101.51,101.55,101.5,101.55,1746800000.0
2007-09-27 10:50:00,101.55,101.59,101.51,101.55,1144000000.0
2007-09-27 10:51:00,101.57,101.59,101.54,101.54,712900000.0
2007-09-27 10:52:00,101.53,101.55,101.52,101.53,502300000.0
2007-09-27 10:53:00,101.52,101.53,101.51,101.51,155200000.0
2007-09-27 10:54:00,101.49,101.54,101.49,101.54,500000000.0
2007-09-27 10:55:00,101.54,101.54,101.5,101.53,1068000000.0
2007-09-27 10:56:00,101.55,101.58,101.53,101.53,679200000.0
2007-09-27 10:57:00,101.53,101.57,101.52,101.56,868300002.0
2007-09-27 10:58:00,101.58,101.61,101.56,101.58,482400000.0
2007-09-27 10:59:00,101.58,101.63,101.56,101.63,1163400001.0
2007-09-27 11:00:00,101.63,101.63,101.545,101.57,556100000.0
2007-09-27 11:01:00,101.555,101.58,101.55,101.56,618200000.0
2007-09-27 11:02:00,101.57,101.59,101.54,101.58,952400002.0
2007-09-27 11:03:00,101.58,101.58,101.53,101.54,694900002.0
2007-09-27 11:04:00,101.54,101.54,101.53,101.54,941600000.0
2007-09-27 11:05:00,101.54,101.55,101.53,101.545,704800000.0
2007-09-27 11:06:00,101.545,101.57,101.53,101.565,1049099999.0
2007-09-27 11:07:00,101.57,101.57,101.54,101.565,239100002.0
2007-09-27 11:08:00,101.565,101.565,101.51,101.52,1230000005.0
2007-09-27 11:09:00,101.52,101.55,101.52,101.55,1070999992.0
2007-09-27 11:10:00,101.55,101.57,101.55,101.56,840099992.0
2007-09-27 11:11:00,101.555,101.58,101.555,101.57,1182400001.0
2007-09-27 11:12:00,101.57,101.59,101.56,101.58,1631299994.0
2007-09-27 11:13:00,101.58,101.605,101.55,101.605,744500000.0
2007-09-27 11:14:00,101.6,101.6,101.58,101.595,409699999.0
2007-09-27 11:15:00,101.59,101.63,101.59,101.61,966399996.0
2007-09-27 11:16:00,101.61,101.62,101.59,101.61,930900003.0
2007-09-27 11:17:00,101.61,101.63,101.6,101.63,565300004.0
2007-09-27 11:18:00,101.64,101.68,101.62,101.66,854400000.0
2007-09-27 11:19:00,101.68,101.69,101.65,101.67,854400000.0
2007-09-27 11:20:00,101.67,101.72,101.67,101.71,1130599999.0
2007-09-27 11:21:00,101.71,101.74,101.71,101.74,831500000.0
2007-09-27 11:22:00,101.74,101.75,101.71,101.73,687799999.0
2007-09-27 11:23:00,101.72,101.74,101.7,101.735,984900001.0
2007-09-27 11:24:00,101.735,101.76,101.725,101.75,1045699999.0
2007-09-27 11:25:00,101.75,101.77,101.75,101.75,641300002.0
2007-09-27 11:26:00,101.75,101.77,101.74,101.77,732000000.0
2007-09-27 11:27:00,101.77,101.77,101.74,101.74,1260000002.0
2007-09-27 11:28:00,101.74,101.76,101.72,101.75,930799996.0
2007-09-27 11:29:00,101.76,101.76,101.74,101.745,958200001.0
2007-09-27 11:30:00,101.75,101.76,101.72,101.74,371200000.0
2007-09-27 11:31:00,101.74,101.75,101.73,101.75,440800000.0
2007-09-27 11:32:00,101.75,101.76,101.74,101.76,644799999.0
2007-09-27 11:33:00,101.76,101.77,101.73,101.75,1322100005.0
2007-09-27 11:34:00,101.75,101.75,101.73,101.75,542400000.0
2007-09-27 11:35:00,101.75,101.77,101.74,101.77,584000000.0
2007-09-27 11:36:00,101.77,101.77,101.75,101.77,648000002.0
2007-09-27 11:37:00,101.76,101.8,101.76,101.79,1581000016.0
2007-09-27 11:38:00,101.79,101.8,101.78,101.78,281600000.0
2007-09-27 11:39:00,101.78,101.82,101.78,101.81,581000006.0
2007-09-27 11:40:00,101.815,101.88,101.815,101.85,1334600010.0
2007-09-27 11:41:00,101.85,101.88,101.85,101.86,974000001.0
2007-09-27 11:42:00,101.86,101.87,101.85,101.85,874900001.0
2007-09-27 11:43:00,101.85,101.9,101.84,101.89,1241600000.0
2007-09-27 11:44:00,101.9,101.93,101.89,101.9,1255200008.0
2007-09-27 11:45:00,101.91,101.91,101.89,101.91,1095700002.0
2007-09-27 11:46:00,101.87,101.91,101.87,101.87,1536000000.0
2007-09-27 11:47:00,101.89,101.89,101.85,101.87,1536000000.0
2007-09-27 11:48:00,101.89,101.94,101.87,101.94,1536000000.0
2007-09-27 11:49:00,101.96,101.96,101.92,101.94,1536000000.0
2007-09-27 11:50:00,101.94,101.96,101.93,101.96,680000000.0
2007-09-27 11:51:00,101.96,101.96,101.9,101.92,1527200000.0
2007-09-27 11:52:00,101.92,101.92,101.9,101.92,356000000.0
2007-09-27 11:53:00,101.92,101.92,101.87,101.89,1413300006.0
2007-09-27 11:54:00,101.89,101.92,101.88,101.9,926400000.0
2007-09-27 11:55:00,101.9,101.91,101.87,101.89,731200000.0
2007-09-27 11:56:00,101.89,101.89,101.86,101.87,112700000.0
2007-09-27 11:57:00,101.87,101.88,101.81,101.81,675500002.0
2007-09-27 11:58:00,101.8,101.85,101.8,101.82,696100004.0
2007-09-27 11:59:00,101.82,101.84,101.82,101.83,466800000.0
2007-09-27 12:00:00,101.83,101.85,101.82,101.83,1293399988.0
2007-09-27 12:01:00,101.83,101.84,101.81,101.84,1967499981.0
2007-09-27 12:02:00,101.84,101.89,101.84,101.89,1277199997.0
2007-09-27 12:03:00,101.89,101.89,101.86,101.88,1364199986.0
2007-09-27 12:04:00,101.88,101.9,101.875,101.88,1424299993.0
2007-09-27 12:05:00,101.88,101.9,101.85,101.9,1207100004.0
2007-09-27 12:06:00,101.9,101.915,101.87,101.89,942099997.0
2007-09-27 12:07:00,101.89,101.89,101.87,101.87,211400000.0
2007-09-27 12:08:00,101.86,101.88,101.86,101.88,561300004.0
2007-09-27 12:09:00,101.88,101.89,101.86,101.88,448699999.0
2007-09-27 12:10:00,101.88,101.88,101.87,101.88,76800000.0
2007-09-27 12:11:00,101.88,101.88,101.84,101.87,828200006.0
2007-09-27 12:12:00,101.87,101.9,101.85,101.89,801800006.0
2007-09-27 12:13:00,101.89,101.91,101.87,101.9,912800005.0
2007-09-27 12:14:00,101.9,101.92,101.88,101.9,1635600008.0
2007-09-27 12:15:00,101.9,101.92,101.87,101.9,480000000.0
2007-09-27 12:16:00,101.9,101.91,101.86,101.86,840800000.0
2007-09-27 12:17:00,101.86,101.89,101.83,101.85,1620800003.0
2007-09-27 12:18:00,101.85,101.86,101.81,101.83,1080800000.0
2007-09-27 12:19:00,101.82,101.87,101.81,101.86,913799994.0
2007-09-27 12:20:00,101.87,101.87,101.85,101.87,911400004.0
2007-09-27 12:21:00,101.87,101.88,101.86,101.86,367300007.0
2007-09-27 12:22:00,101.86,101.88,101.86,101.87,154000000.0
2007-09-27 12:23:00,101.87,101.87,101.84,101.85,428600000.0
2007-09-27 12:24:00,101.85,101.87,101.84,101.86,801700000.0
2007-09-27 12:25:00,101.86,101.87,101.82,101.86,1047200000.0
2007-09-27 12:26:00,101.86,101.87,101.82,101.83,920000002.0
2007-09-27 12:27:00,101.83,101.84,101.83,101.84,102400000.0
2007-09-27 12:28:00,101.85,101.85,101.82,101.83,132000000.0
2007-09-27 12:29:00,101.82,101.84,101.82,101.83,392000000.0
2007-09-27 12:30:00,101.83,101.85,101.81,101.85,428800000.0
2007-09-27 12:31:00,101.83,101.86,101.83,101.85,610100000.0
2007-09-27 12:32:00,101.85,101.88,101.85,101.85,550400000.0
2007-09-27 12:33:00,101.85,101.87,101.84,101.85,371299996.0
2007-09-27 12:34:00,101.86,101.87,101.83,101.83,638400002.0
2007-09-27 12:35:00,101.83,101.84,101.81,101.81,406699999.0
2007-09-27 12:36:00,101.82,101.86,101.82,101.84,1139799994.0
2007-09-27 12:37:00,101.84,101.86,101.83,101.85,1266500028.0
2007-09-27 12:38:00,101.86,101.86,101.84,101.85,693100002.0
2007-09-27 12:39:00,101.86,101.86,101.83,101.83,802400002.0
2007-09-27 12:40:00,101.82,101.84,101.815,101.83,1334700011.0
2007-09-27 12:41:00,101.84,101.85,101.825,101.84,1265500001.0
2007-09-27 12:42:00,101.8,101.82,101.78,101.8,594000006.0
2007-09-27 12:43:00,101.82,101.82,101.79,101.815,594000006.0
2007-09-27 12:44:00,101.815,101.82,101.78,101.81,1569899999.0
2007-09-27 12:45:00,101.8,101.83,101.785,101.825,950599995.0
2007-09-27 12:46:00,101.825,101.825,101.795,101.81,689899995.0
2007-09-27 12:47:00,101.81,101.83,101.81,101.82,298700002.0
2007-09-27 12:48:00,101.82,101.85,101.81,101.825,998899999.0
2007-09-27 12:49:00,101.825,101.84,101.81,101.84,408000000.0
2007-09-27 12:50:00,101.84,101.845,101.81,101.845,457100001.0
2007-09-27 12:51:00,101.83,101.85,101.815,101.84,549800004.0
2007-09-27 12:52:00,101.82,101.85,101.8,101.8,1229600000.0
2007-09-27 12:53:00,101.8,101.82,101.79,101.79,1190400000.0
2007-09-27 12:54:00,101.79,101.83,101.77,101.81,540500000.0
2007-09-27 12:55:00,101.81,101.81,101.74,101.75,973399998.0
2007-09-27 12:56:00,101.75,101.78,101.73,101.76,970500000.0
2007-09-27 12:57:00,101.76,101.79,101.76,101.78,361600000.0
2007-09-27 12:58:00,101.78,101.78,101.74,101.76,1005500000.0
2007-09-27 12:59:00,101.76,101.76,101.73,101.76,357600000.0
2007-09-27 13:00:00,101.76,101.79,101.73,101.77,1670099999.0
2007-09-27 13:01:00,101.77,101.8,101.76,101.8,362999998.0
2007-09-27 13:02:00,101.8,101.83,101.78,101.8,1035600006.0
2007-09-27 13:03:00,101.8,101.8,101.76,101.78,808000002.0
2007-09-27 13:04:00,101.78,101.79,101.76,101.78,931300000.0
2007-09-27 13:05:00,101.79,101.8,101.76,101.765,852800000.0
2007-09-27 13:06:00,101.76,101.77,101.7,101.72,1711200000.0
2007-09-27 13:07:00,101.73,101.75,101.71,101.74,1054099998.0
2007-09-27 13:08:00,101.75,101.8,101.74,101.8,898500000.0
2007-09-27 13:09:00,101.78,101.83,101.76,101.77,1852999996.0
2007-09-27 13:10:00,101.79,101.82,101.77,101.81,1886200016.0
2007-09-27 13:11:00,101.82,101.85,101.8,101.83,1575600005.0
2007-09-27 13:12:00,101.82,101.85,101.81,101.84,1485000009.0
2007-09-27 13:13:00,101.83,101.87,101.82,101.85,1391800006.0
2007-09-27 13:14:00,101.85,101.89,101.84,101.84,1391800006.0
2007-09-27 13:15:00,101.85,101.9,101.84,101.89,1753700011.0
2007-09-27 13:16:00,101.89,101.91,101.85,101.9,1955200000.0
2007-09-27 13:17:00,101.9,101.93,101.88,101.9,1743300000.0
2007-09-27 13:18:00,101.9,101.91,101.85,101.86,1311700001.0
2007-09-27 13:19:00,101.86,101.87,101.83,101.83,1192000000.0
2007-09-27 13:20:00,101.83,101.83,101.78,101.78,644000000.0
2007-09-27 13:21:00,101.78,101.78,101.72,101.75,1727500000.0
2007-09-27 13:22:00,101.75,101.79,101.75,101.79,903900004.0
2007-09-27 13:23:00,101.79,101.81,101.78,101.78,697600000.0
2007-09-27 13:24:00,101.77,101.79,101.74,101.75,1059099998.0
2007-09-27 13:25:00,101.74,101.84,101.74,101.82,1107499999.0
2007-09-27 13:26:00,101.82,101.83,101.75,101.77,1028900000.0
2007-09-27 13:27:00,101.77,101.78,101.72,101.74,452400000.0
2007-09-27 13:28:00,101.74,101.74,101.71,101.73,716700000.0
2007-09-27 13:29:00,101.73,101.74,101.72,101.72,655500000.0
2007-09-27 13:30:00,101.72,101.76,101.7,101.76,819799999.0
2007-09-27 13:31:00,101.76,101.77,101.74,101.76,834400002.0
2007-09-27 13:32:00,101.77,101.79,101.75,101.77,593600000.0
2007-09-27 13:33:00,101.77,101.77,101.74,101.76,816300000.0
2007-09-27 13:34:00,101.76,101.77,101.75,101.75,390700000.0
2007-09-27 13:35:00,101.75,101.77,101.73,101.77,677600000.0
2007-09-27 13:36:00,101.77,101.79,101.76,101.78,720800004.0
2007-09-27 13:37:00,101.78,101.79,101.76,101.77,399300000.0
2007-09-27 13:38:00,101.77,101.77,101.73,101.74,544700002.0
2007-09-27 13:39:00,101.74,101.76,101.735,101.74,875800002.0
2007-09-27 13:40:00,101.74,101.75,101.68,101.69,848000000.0
2007-09-27 13:41:00,101.69,101.69,101.64,101.64,993600000.0
2007-09-27 13:42:00,101.65,101.65,101.57,101.6,1373899998.0
2007-09-27 13:43:00,101.6,101.62,101.59,101.6,783200000.0
2007-09-27 13:44:00,101.57,101.64,101.55,101.62,844600003.0
2007-09-27 13:45:00,101.64,101.64,101.61,101.63,844600003.0
2007-09-27 13:46:00,101.63,101.64,101.61,101.62,1132200004.0
2007-09-27 13:47:00,101.62,101.66,101.62,101.65,931299995.0
2007-09-27 13:48:00,101.645,101.65,101.61,101.61,770600003.0
2007-09-27 13:49:00,101.61,101.64,101.6,101.635,1339899992.0
2007-09-27 13:50:00,101.635,101.635,101.59,101.59,547700006.0
2007-09-27 13:51:00,101.6,101.61,101.58,101.61,430900001.0
2007-09-27 13:52:00,101.6,101.61,101.59,101.6,558899997.0
2007-09-27 13:53:00,101.6,101.6,101.58,101.59,704999993.0
2007-09-27 13:54:00,101.59,101.63,101.59,101.62,1149299993.0
2007-09-27 13:55:00,101.62,101.63,101.58,101.61,460799998.0
2007-09-27 13:56:00,101.61,101.64,101.61,101.62,1010300000.0
2007-09-27 13:57:00,101.62,101.63,101.61,101.615,1169600004.0
2007-09-27 13:58:00,101.615,101.62,101.6,101.61,413500004.0
2007-09-27 13:59:00,101.61,101.61,101.57,101.585,1022900001.0
2007-09-27 14:00:00,101.58,101.61,101.57,101.585,1174199997.0
2007-09-27 14:01:00,101.585,101.59,101.55,101.58,1435999995.0
2007-09-27 14:02:00,101.58,101.61,101.58,101.59,1478699994.0
2007-09-27 14:03:00,101.59,101.59,101.58,101.59,656000001.0
2007-09-27 14:04:00,101.59,101.6,101.56,101.56,724800000.0
2007-09-27 14:05:00,101.56,101.6,101.55,101.6,1560400002.0
2007-09-27 14:06:00,101.6,101.6,101.54,101.54,699199999.0
2007-09-27 14:07:00,101.54,101.55,101.53,101.54,879999999.0
2007-09-27 14:08:00,101.54,101.56,101.52,101.53,619499999.0
2007-09-27 14:09:00,101.53,101.58,101.53,101.57,641599999.0
2007-09-27 14:10:00,101.57,101.57,101.545,101.57,602299996.0
2007-09-27 14:11:00,101.56,101.58,101.54,101.54,1087699998.0
2007-09-27 14:12:00,101.54,101.57,101.52,101.54,1040000000.0
2007-09-27 14:13:00,101.54,101.55,101.535,101.54,688799999.0
2007-09-27 14:14:00,101.54,101.57,101.54,101.555,992000000.0
2007-09-27 14:15:00,101.555,101.565,101.53,101.55,1218099998.0
2007-09-27 14:16:00,101.55,101.6,101.53,101.585,1550000004.0
2007-09-27 14:17:00,101.585,101.61,101.58,101.6,1362399996.0
2007-09-27 14:18:00,101.6,101.62,101.585,101.6,995499996.0
2007-09-27 14:19:00,101.6,101.61,101.58,101.58,1396000000.0
2007-09-27 14:20:00,101.58,101.59,101.555,101.56,1747200003.0
2007-09-27 14:21:00,101.55,101.6,101.55,101.56,1857499992.0
2007-09-27 14:22:00,101.56,101.62,101.56,101.62,1624100011.0
2007-09-27 14:23:00,101.62,101.63,101.6,101.61,645400001.0
2007-09-27 14:24:00,101.61,101.61,101.59,101.59,1485600001.0
2007-09-27 14:25:00,101.6,101.63,101.58,101.6,851700001.0
2007-09-27 14:26:00,101.6,101.6,101.58,101.585,356900000.0
2007-09-27 14:27:00,101.59,101.6,101.57,101.58,1169599997.0
2007-09-27 14:28:00,101.6,101.64,101.59,101.63,1924900005.0
2007-09-27 14:29:00,101.64,101.65,101.58,101.63,1091600000.0
2007-09-27 14:30:00,101.57,101.67,101.57,101.65,1926100000.0
2007-09-27 14:31:00,101.64,101.69,101.62,101.68,2070199995.0
2007-09-27 14:32:00,101.71,101.78,101.69,101.76,2070199995.0
2007-09-27 14:33:00,101.71,101.73,101.69,101.71,595300001.0
2007-09-27 14:34:00,101.73,101.75,101.73,101.75,595300001.0
2007-09-27 14:35:00,101.76,101.77,101.73,101.75,595300001.0
2007-09-27 14:36:00,101.76,101.83,101.75,101.82,1675299990.0
2007-09-27 14:37:00,101.82,101.83,101.79,101.8,969500004.0
2007-09-27 14:38:00,101.81,101.81,101.745,101.81,1699199996.0
2007-09-27 14:39:00,101.81,101.81,101.74,101.76,499699999.0
2007-09-27 14:40:00,101.76,101.79,101.73,101.73,1221599996.0
2007-09-27 14:41:00,101.735,101.74,101.71,101.73,725400000.0
2007-09-27 14:42:00,101.73,101.74,101.69,101.7,1021399994.0
2007-09-27 14:43:00,101.685,101.72,101.68,101.72,580399998.0
2007-09-27 14:44:00,101.72,101.79,101.7,101.76,1385199998.0
2007-09-27 14:45:00,101.76,101.81,101.75,101.77,953899999.0
2007-09-27 14:46:00,101.77,101.78,101.75,101.76,520799997.0
2007-09-27 14:47:00,101.77,101.79,101.76,101.77,992699998.0
2007-09-27 14:48:00,101.78,101.78,101.74,101.76,537200002.0
2007-09-27 14:49:00,101.76,101.76,101.73,101.76,727900002.0
2007-09-27 14:50:00,101.76,101.77,101.74,101.77,633999999.0
2007-09-27 14:51:00,101.76,101.76,101.74,101.76,343999998.0
2007-09-27 14:52:00,101.76,101.76,101.73,101.75,998500002.0
2007-09-27 14:53:00,101.75,101.76,101.73,101.75,251300002.0
2007-09-27 14:54:00,101.75,101.75,101.73,101.75,289300007.0
2007-09-27 14:55:00,101.75,101.75,101.72,101.73,398400003.0
2007-09-27 14:56:00,101.73,101.75,101.71,101.72,897199998.0
2007-09-27 14:57:00,101.74,101.75,101.725,101.74,331400000.0
2007-09-27 14:58:00,101.74,101.75,101.71,101.72,668400002.0
2007-09-27 14:59:00,101.72,101.74,101.69,101.69,1397700001.0
2007-09-27 15:00:00,101.69,101.73,101.69,101.71,833100000.0
2007-09-27 15:01:00,101.71,101.72,101.685,101.71,528900000.0
2007-09-27 15:02:00,101.71,101.74,101.68,101.71,991599995.0
2007-09-27 15:03:00,101.7,101.71,101.67,101.69,1098600003.0
2007-09-27 15:04:00,101.69,101.69,101.66,101.69,577600000.0
2007-09-27 15:05:00,101.67,101.68,101.655,101.66,520000000.0
2007-09-27 15:06:00,101.66,101.69,101.66,101.69,538400000.0
2007-09-27 15:07:00,101.67,101.71,101.66,101.7,678400000.0
2007-09-27 15:08:00,101.7,101.7,101.66,101.66,991799999.0
2007-09-27 15:09:00,101.66,101.69,101.66,101.67,541600000.0
2007-09-27 15:10:00,101.67,101.68,101.65,101.67,326000000.0
2007-09-27 15:11:00,101.67,101.71,101.66,101.71,864000004.0
2007-09-27 15:12:00,101.68,101.75,101.68,101.74,711900000.0
2007-09-27 15:13:00,101.72,101.73,101.71,101.71,196800001.0
2007-09-27 15:14:00,101.72,101.74,101.7,101.72,499700005.0
2007-09-27 15:15:00,101.71,101.72,101.69,101.7,275600004.0
2007-09-27 15:16:00,101.7,101.71,101.67,101.67,258400004.0
2007-09-27 15:17:00,101.67,101.69,101.65,101.66,503700009.0
2007-09-27 15:18:00,101.66,101.69,101.64,101.65,1144000002.0
2007-09-27 15:19:00,101.62,101.68,101.62,101.66,1424000010.0
2007-09-27 15:20:00,101.65,101.67,101.63,101.65,1424000010.0
2007-09-27 15:21:00,101.65,101.68,101.65,101.68,669100000.0
2007-09-27 15:22:00,101.68,101.68,101.64,101.64,420700001.0
2007-09-27 15:23:00,101.64,101.66,101.64,101.66,437499996.0
2007-09-27 15:24:00,101.66,101.66,101.62,101.63,278699998.0
2007-09-27 15:25:00,101.63,101.65,101.63,101.65,113699999.0
2007-09-27 15:26:00,101.65,101.66,101.64,101.66,260100001.0
2007-09-27 15:27:00,101.66,101.67,101.61,101.62,344999997.0
2007-09-27 15:28:00,101.63,101.64,101.63,101.63,245100000.0
2007-09-27 15:29:00,101.63,101.64,101.57,101.61,711500000.0
2007-09-27 15:30:00,101.6,101.64,101.59,101.6,847200000.0
2007-09-27 15:31:00,101.62,101.63,101.59,101.59,990400000.0
2007-09-27 15:32:00,101.6,101.61,101.58,101.59,431000000.0
2007-09-27 15:33:00,101.59,101.59,101.55,101.57,709300000.0
2007-09-27 15:34:00,101.57,101.6,101.56,101.58,622400000.0
2007-09-27 15:35:00,101.58,101.61,101.54,101.6,782400000.0
2007-09-27 15:36:00,101.6,101.64,101.58,101.62,501900000.0
2007-09-27 15:37:00,101.62,101.65,101.62,101.65,207900000.0
2007-09-27 15:38:00,101.65,101.69,101.65,101.66,783199997.0
2007-09-27 15:39:00,101.66,101.66,101.62,101.65,273100001.0
2007-09-27 15:40:00,101.65,101.66,101.64,101.65,248300000.0
2007-09-27 15:41:00,101.63,101.635,101.62,101.63,210200001.0
2007-09-27 15:42:00,101.63,101.63,101.61,101.61,193900000.0
2007-09-27 15:43:00,101.6,101.62,101.59,101.61,443100002.0
2007-09-27 15:44:00,101.61,101.62,101.595,101.62,191200000.0
2007-09-27 15:45:00,101.62,101.64,101.605,101.64,593699997.0
2007-09-27 15:46:00,101.64,101.64,101.615,101.64,349400000.0
2007-09-27 15:47:00,101.64,101.65,101.615,101.64,491700000.0
2007-09-27 15:48:00,101.64,101.66,101.635,101.65,271900000.0
2007-09-27 15:49:00,101.65,101.7,101.65,101.67,572000000.0
2007-09-27 15:50:00,101.67,101.69,101.66,101.66,429300002.0
2007-09-27 15:51:00,101.68,101.7,101.655,101.655,551400001.0
2007-09-27 15:52:00,101.65,101.69,101.65,101.69,937600002.0
2007-09-27 15:53:00,101.7,101.71,101.68,101.69,572000000.0
2007-09-27 15:54:00,101.7,101.72,101.675,101.72,797300000.0
2007-09-27 15:55:00,101.72,101.74,101.71,101.72,679899999.0
2007-09-27 15:56:00,101.72,101.77,101.71,101.76,720499994.0
2007-09-27 15:57:00,101.76,101.81,101.75,101.79,642100000.0
2007-09-27 15:58:00,101.8,101.82,101.77,101.8,2056999999.0
2007-09-27 15:59:00,101.805,101.82,101.74,101.77,1181200001.0
2007-09-27 16:00:00,101.77,101.81,101.72,101.72,1796699999.0
2007-09-27 16:01:00,101.72,101.82,101.72,101.775,1318300000.0
2007-09-27 16:02:00,101.79,101.84,101.76,101.82,1977800000.0
2007-09-27 16:03:00,101.82,101.83,101.75,101.78,1919100000.0
2007-09-27 16:04:00,101.79,101.82,101.75,101.77,1960199998.0
2007-09-27 16:05:00,101.77,101.82,101.77,101.79,1753099999.0
2007-09-27 16:06:00,101.78,101.79,101.74,101.76,1733599999.0
2007-09-27 16:07:00,101.75,101.78,101.73,101.76,1309100000.0
2007-09-27 16:08:00,101.78,101.85,101.76,101.85,1309100000.0
2007-09-27 16:09:00,101.85,101.86,101.82,101.86,864900000.0
2007-09-27 16:10:00,101.84,101.87,101.81,101.82,1278100000.0
2007-09-27 16:11:00,101.82,101.87,101.79,101.85,995300000.0
2007-09-27 16:12:00,101.87,101.89,101.83,101.84,1170400000.0
2007-09-27 16:13:00,101.84,101.85,101.78,101.8,892900000.0
2007-09-27 16:14:00,101.81,101.81,101.75,101.76,784100007.0
2007-09-27 16:15:00,101.76,101.77,101.74,101.74,755999996.0
2007-09-27 16:16:00,101.74,101.76,101.72,101.76,1176200001.0
2007-09-27 16:17:00,101.75,101.81,101.74,101.81,1030100001.0
2007-09-27 16:18:00,101.81,101.82,101.785,101.8,755100001.0
2007-09-27 16:19:00,101.8,101.82,101.8,101.81,563900000.0
2007-09-27 16:20:00,101.82,101.9,101.82,101.87,1230099999.0
2007-09-27 16:21:00,101.87,101.88,101.84,101.86,408800000.0
2007-09-27 16:22:00,101.86,101.87,101.8,101.81,682700000.0
2007-09-27 16:23:00,101.82,101.85,101.79,101.84,788100001.0
2007-09-27 16:24:00,101.84,101.87,101.79,101.82,719700003.0
2007-09-27 16:25:00,101.82,101.87,101.78,101.86,1535899994.0
2007-09-27 16:26:00,101.88,101.88,101.81,101.83,1535899994.0
2007-09-27 16:27:00,101.83,101.88,101.81,101.88,1088599998.0
2007-09-27 16:28:00,101.87,101.88,101.86,101.88,355000002.0
2007-09-27 16:29:00,101.87,101.88,101.825,101.825,649399999.0
2007-09-27 16:30:00,101.825,101.88,101.81,101.86,1317899998.0
2007-09-27 16:31:00,101.86,101.87,101.8,101.82,799700000.0
2007-09-27 16:32:00,101.82,101.85,101.82,101.83,457600000.0
2007-09-27 16:33:00,101.83,101.86,101.8,101.84,1743099995.0
2007-09-27 16:34:00,101.83,101.87,101.82,101.87,1198600000.0
2007-09-27 16:35:00,101.85,101.85,101.81,101.83,1152800000.0
2007-09-27 16:36:00,101.83,101.87,101.82,101.86,856000000.0
2007-09-27 16:37:00,101.86,101.86,101.82,101.84,611200000.0
2007-09-27 16:38:00,101.84,101.89,101.82,101.87,966400002.0
2007-09-27 16:39:00,101.87,101.87,101.82,101.83,873000000.0
2007-09-27 16:40:00,101.83,101.86,101.82,101.84,739899999.0
2007-09-27 16:41:00,101.84,101.84,101.76,101.79,662499999.0
2007-09-27 16:42:00,101.8,101.83,101.75,101.75,546500000.0
2007-09-27 16:43:00,101.77,101.77,101.7,101.72,660100002.0
2007-09-27 16:44:00,101.8,101.83,101.78,101.81,596700004.0
2007-09-27 16:45:00,101.81,101.81,101.76,101.78,959799998.0
2007-09-27 16:46:00,101.78,101.79,101.74,101.76,799000000.0
2007-09-27 16:47:00,101.76,101.77,101.72,101.73,1143700000.0
2007-09-27 16:48:00,101.73,101.76,101.72,101.74,1330099994.0
2007-09-27 16:49:00,101.73,101.74,101.66,101.67,1058799995.0
2007-09-27 16:50:00,101.67,101.67,101.57,101.64,1879299999.0
2007-09-27 16:51:00,101.63,101.66,101.59,101.65,1582400000.0
2007-09-27 16:52:00,101.66,101.7,101.65,101.69,2042099997.0
2007-09-27 16:53:00,101.67,101.69,101.65,101.67,979199996.0
2007-09-27 16:54:00,101.67,101.7,101.64,101.66,1435800001.0
2007-09-27 16:55:00,101.66,101.68,101.63,101.64,1303300002.0
2007-09-27 16:56:00,101.64,101.65,101.6,101.62,1163899991.0
2007-09-27 16:57:00,101.62,101.64,101.6,101.61,795600003.0
2007-09-27 16:58:00,101.61,101.63,101.6,101.63,931200006.0
2007-09-27 16:59:00,101.62,101.66,101.605,101.65,1709200011.0
2007-09-27 17:00:00,101.65,101.7,101.65,101.67,1383000002.0
2007-09-27 17:01:00,101.67,101.7,101.66,101.67,792800002.0
2007-09-27 17:02:00,101.665,101.71,101.66,101.705,1746400006.0
2007-09-27 17:03:00,101.7,101.71,101.655,101.69,376200000.0
2007-09-27 17:04:00,101.67,101.7,101.66,101.7,1074600000.0
2007-09-27 17:05:00,101.7,101.72,101.69,101.7,675000001.0
2007-09-27 17:06:00,101.7,101.72,101.67,101.68,1286199997.0
2007-09-27 17:07:00,101.68,101.69,101.66,101.69,486100000.0
2007-09-27 17:08:00,101.72,101.75,101.72,101.735,486100000.0
2007-09-27 17:09:00,101.73,101.75,101.71,101.72,1426499996.0
2007-09-27 17:10:00,101.72,101.73,101.65,101.69,1634899998.0
2007-09-27 17:11:00,101.69,101.71,101.69,101.71,369600000.0
2007-09-27 17:12:00,101.71,101.74,101.7,101.74,532100002.0
2007-09-27 17:13:00,101.74,101.74,101.7,101.73,551399991.0
2007-09-27 17:14:00,101.74,101.77,101.71,101.77,770400005.0
2007-09-27 17:15:00,101.77,101.78,101.75,101.77,431899999.0
2007-09-27 17:16:00,101.77,101.77,101.72,101.74,1462400002.0
2007-09-27 17:17:00,101.745,101.75,101.7,101.73,805500002.0
2007-09-27 17:18:00,101.73,101.73,101.69,101.7,736500001.0
2007-09-27 17:19:00,101.68,101.69,101.66,101.67,594200001.0
2007-09-27 17:20:00,101.67,101.68,101.66,101.66,421400001.0
2007-09-27 17:21:00,101.66,101.69,101.66,101.67,388800000.0
2007-09-27 17:22:00,101.68,101.69,101.62,101.64,1068600007.0
2007-09-27 17:23:00,101.64,101.65,101.59,101.59,690400000.0
2007-09-27 17:24:00,101.59,101.61,101.56,101.58,788399999.0
2007-09-27 17:25:00,101.58,101.58,101.55,101.57,548800000.0
2007-09-27 17:26:00,101.57,101.6,101.55,101.57,561300000.0
2007-09-27 17:27:00,101.55,101.58,101.5,101.5,1468000003.0
2007-09-27 17:28:00,101.5,101.51,101.47,101.48,684800004.0
2007-09-27 17:29:00,101.48,101.52,101.48,101.52,247200000.0
2007-09-27 17:30:00,101.52,101.54,101.5,101.51,698100000.0
2007-09-27 17:31:00,101.51,101.53,101.5,101.52,644100000.0
2007-09-27 17:32:00,101.53,101.59,101.52,101.59,652500000.0
2007-09-27 17:33:00,101.59,101.63,101.58,101.63,851500001.0
2007-09-27 17:34:00,101.63,101.63,101.6,101.63,657400000.0
2007-09-27 17:35:00,101.63,101.65,101.62,101.64,632800000.0
2007-09-27 17:36:00,101.64,101.64,101.56,101.61,569399999.0
2007-09-27 17:37:00,101.61,101.62,101.57,101.605,1307000007.0
2007-09-27 17:38:00,101.6,101.62,101.6,101.6,113400000.0
2007-09-27 17:39:00,101.6,101.61,101.585,101.605,326700000.0
2007-09-27 17:40:00,101.605,101.63,101.6,101.62,493900003.0
2007-09-27 17:41:00,101.62,101.62,101.6,101.62,268100000.0
2007-09-27 17:42:00,101.62,101.65,101.62,101.65,718500001.0
2007-09-27 17:43:00,101.65,101.65,101.62,101.63,179000001.0
2007-09-27 17:44:00,101.62,101.635,101.56,101.59,368400001.0
2007-09-27 17:45:00,101.59,101.62,101.56,101.6,1478899996.0
2007-09-27 17:46:00,101.6,101.61,101.54,101.54,770800000.0
2007-09-27 17:47:00,101.56,101.56,101.51,101.53,1174700000.0
2007-09-27 17:48:00,101.53,101.57,101.52,101.57,781500000.0
2007-09-27 17:49:00,101.56,101.6,101.53,101.57,2125800000.0
2007-09-27 17:50:00,101.57,101.66,101.56,101.645,2025500003.0
2007-09-27 17:51:00,101.64,101.66,101.59,101.61,1667399997.0
2007-09-27 17:52:00,101.6,101.63,101.575,101.61,769499998.0
2007-09-27 17:53:00,101.58,101.62,101.57,101.57,1837899997.0
2007-09-27 17:54:00,101.56,101.64,101.56,101.63,1837899997.0
2007-09-27 17:55:00,101.61,101.64,101.59,101.6,709600000.0
2007-09-27 17:56:00,101.61,101.67,101.59,101.62,1207200000.0
2007-09-27 17:57:00,101.63,101.67,101.6,101.64,1467400000.0
2007-09-27 17:58:00,101.64,101.65,101.61,101.62,442400000.0
2007-09-27 17:59:00,101.62,101.64,101.54,101.55,984800000.0
2007-09-27 18:00:00,101.55,101.63,101.55,101.63,836500000.0
2007-09-27 18:01:00,101.61,101.68,101.61,101.68,571099999.0
2007-09-27 18:02:00,101.68,101.69,101.66,101.67,772300000.0
2007-09-27 18:03:00,101.67,101.72,101.66,101.7,792700000.0
2007-09-27 18:04:00,101.7,101.76,101.7,101.74,881400002.0
2007-09-27 18:05:00,101.73,101.79,101.73,101.79,1356200012.0
2007-09-27 18:06:00,101.79,101.79,101.72,101.73,680000000.0
2007-09-27 18:07:00,101.73,101.73,101.68,101.7,492000000.0
2007-09-27 18:08:00,101.7,101.74,101.69,101.74,1184500000.0
2007-09-27 18:09:00,101.74,101.79,101.72,101.76,1506800001.0
2007-09-27 18:10:00,101.76,101.82,101.76,101.79,676800002.0
2007-09-27 18:11:00,101.8,101.84,101.78,101.8,793000002.0
2007-09-27 18:12:00,101.81,101.86,101.8,101.85,331000001.0
2007-09-27 18:13:00,101.84,101.85,101.76,101.79,517500000.0
2007-09-27 18:14:00,101.8,101.82,101.77,101.81,303899999.0
2007-09-27 18:15:00,101.81,101.81,101.75,101.76,263399999.0
2007-09-27 18:16:00,101.79,101.79,101.75,101.78,300400000.0
2007-09-27 18:17:00,101.78,101.78,101.74,101.76,351200000.0
2007-09-27 18:18:00,101.76,101.76,101.74,101.75,324800000.0
2007-09-27 18:19:00,101.75,101.76,101.7,101.74,534000001.0
2007-09-27 18:20:00,101.75,101.78,101.74,101.78,622100006.0
2007-09-27 18:21:00,101.76,101.77,101.73,101.74,468800000.0
2007-09-27 18:22:00,101.74,101.74,101.71,101.72,113600000.0
2007-09-27 18:23:00,101.72,101.72,101.69,101.7,352900000.0
2007-09-27 18:24:00,101.71,101.73,101.71,101.72,303200000.0
2007-09-27 18:25:00,101.71,101.73,101.71,101.73,199200000.0
2007-09-27 18:26:00,101.73,101.76,101.73,101.75,471000000.0
2007-09-27 18:27:00,101.73,101.74,101.7,101.7,266099998.0
2007-09-27 18:28:00,101.7,101.73,101.7,101.71,84800000.0
2007-09-27 18:29:00,101.71,101.74,101.7,101.72,291900000.0
2007-09-27 18:30:00,101.73,101.75,101.7,101.74,517500001.0
2007-09-27 18:31:00,101.74,101.75,101.71,101.74,348200002.0
2007-09-27 18:32:00,101.74,101.75,101.71,101.73,472100002.0
2007-09-27 18:33:00,101.73,101.74,101.72,101.74,108100000.0
2007-09-27 18:34:00,101.73,101.74,101.73,101.73,33600001.0
2007-09-27 18:35:00,101.74,101.75,101.74,101.74,12800000.0
2007-09-27 18:36:00,101.75,101.75,101.72,101.74,234400000.0
2007-09-27 18:37:00,101.73,101.74,101.73,101.73,44000000.0
2007-09-27 18:38:00,101.72,101.74,101.72,101.73,421800000.0
2007-09-27 18:39:00,101.72,101.73,101.7,101.73,359300003.0
2007-09-27 18:40:00,101.72,101.73,101.67,101.68,421899999.0
2007-09-27 18:41:00,101.68,101.7,101.68,101.68,143999998.0
2007-09-27 18:42:00,101.68,101.7,101.68,101.68,239199992.0
2007-09-27 18:43:00,101.68,101.71,101.66,101.68,298900000.0
2007-09-27 18:44:00,101.69,101.69,101.65,101.67,141600000.0
2007-09-27 18:45:00,101.65,101.67,101.64,101.65,185000000.0
2007-09-27 18:46:00,101.64,101.66,101.64,101.65,134400000.0
2007-09-27 18:47:00,101.65,101.66,101.635,101.65,344800000.0
2007-09-27 18:48:00,101.65,101.66,101.64,101.66,143200000.0
2007-09-27 18:49:00,101.64,101.69,101.64,101.69,248800000.0
2007-09-27 18:50:00,101.69,101.71,101.68,101.7,283200000.0
2007-09-27 18:51:00,101.7,101.72,101.69,101.71,196800000.0
2007-09-27 18:52:00,101.71,101.72,101.625,101.66,476400001.0
2007-09-27 18:53:00,101.66,101.66,101.6,101.6,158600000.0
2007-09-27 18:54:00,101.61,101.66,101.6,101.64,629700006.0
2007-09-27 18:55:00,101.64,101.66,101.64,101.65,171600000.0
2007-09-27 18:56:00,101.65,101.67,101.64,101.65,292800000.0
2007-09-27 18:57:00,101.655,101.66,101.63,101.64,54300000.0
2007-09-27 18:58:00,101.62,101.64,101.62,101.64,59700000.0
2007-09-27 18:59:00,101.64,101.66,101.64,101.64,216400000.0
2007-09-27 19:00:00,101.64,101.66,101.635,101.65,331399998.0
2007-09-27 19:01:00,101.65,101.68,101.64,101.64,276800001.0
2007-09-27 19:02:00,101.63,101.63,101.61,101.63,601600002.0
2007-09-27 19:03:00,101.63,101.64,101.62,101.63,228000000.0
2007-09-27 19:04:00,101.63,101.65,101.62,101.62,687200003.0
2007-09-27 19:05:00,101.62,101.64,101.62,101.63,529400001.0
2007-09-27 19:06:00,101.63,101.67,101.63,101.64,657000000.0
2007-09-27 19:07:00,101.64,101.66,101.62,101.65,302900001.0
2007-09-27 19:08:00,101.64,101.66,101.64,101.66,251000000.0
2007-09-27 19:09:00,101.66,101.69,101.64,101.68,443500001.0
2007-09-27 19:10:00,101.69,101.7,101.68,101.69,382300000.0
2007-09-27 19:11:00,101.68,101.73,101.68,101.72,820700000.0
2007-09-27 19:12:00,101.71,101.71,101.71,101.71,231900003.0
2007-09-27 19:13:00,101.71,101.73,101.7,101.71,547500000.0
2007-09-27 19:14:00,101.72,101.72,101.7,101.7,777799997.0
2007-09-27 19:15:00,101.7,101.72,101.7,101.71,584200000.0
2007-09-27 19:16:00,101.71,101.74,101.71,101.73,212000000.0
2007-09-27 19:17:00,101.73,101.75,101.73,101.73,162400000.0
2007-09-27 19:18:00,101.73,101.73,101.7,101.71,256000000.0
2007-09-27 19:19:00,101.7,101.71,101.67,101.69,573299998.0
2007-09-27 19:20:00,101.69,101.7,101.65,101.66,662199998.0
2007-09-27 19:21:00,101.66,101.67,101.63,101.65,567999999.0
2007-09-27 19:22:00,101.65,101.65,101.6,101.61,448499995.0
2007-09-27 19:23:00,101.61,101.62,101.6,101.62,202400000.0
2007-09-27 19:24:00,101.62,101.69,101.61,101.68,660599999.0
2007-09-27 19:25:00,101.69,101.71,101.66,101.67,504799999.0
2007-09-27 19:26:00,101.68,101.7,101.66,101.67,1013600000.0
2007-09-27 19:27:00,101.65,101.67,101.65,101.67,309500000.0
2007-09-27 19:28:00,101.67,101.68,101.65,101.65,247000000.0
2007-09-27 19:29:00,101.64,101.68,101.64,101.64,925999996.0
2007-09-27 19:30:00,101.64,101.65,101.63,101.65,517000000.0
2007-09-27 19:31:00,101.65,101.65,101.59,101.61,649499998.0
2007-09-27 19:32:00,101.63,101.64,101.62,101.64,232200001.0
2007-09-27 19:33:00,101.64,101.64,101.62,101.64,116400000.0
2007-09-27 19:34:00,101.64,101.64,101.62,101.63,287200000.0
2007-09-27 19:35:00,101.63,101.64,101.61,101.63,212800001.0
2007-09-27 19:36:00,101.63,101.64,101.62,101.63,186000000.0
2007-09-27 19:37:00,101.64,101.67,101.64,101.67,181800000.0
2007-09-27 19:38:00,101.67,101.67,101.64,101.65,241600000.0
2007-09-27 19:39:00,101.65,101.65,101.63,101.64,40000000.0
2007-09-27 19:40:00,101.64,101.64,101.56,101.57,706300010.0
2007-09-27 19:41:00,101.57,101.61,101.57,101.61,390200000.0
2007-09-27 19:42:00,101.6,101.61,101.57,101.58,341600000.0
2007-09-27 19:43:00,101.58,101.6,101.58,101.58,203300000.0
2007-09-27 19:44:00,101.58,101.58,101.56,101.57,208000000.0
2007-09-27 19:45:00,101.57,101.6,101.57,101.58,348000000.0
2007-09-27 19:46:00,101.58,101.6,101.58,101.59,191200000.0
2007-09-27 19:47:00,101.57,101.58,101.54,101.54,743700000.0
2007-09-27 19:48:00,101.54,101.55,101.53,101.54,297000000.0
2007-09-27 19:49:00,101.54,101.56,101.53,101.53,325100000.0
2007-09-27 19:50:00,101.53,101.55,101.5,101.51,489100000.0
2007-09-27 19:51:00,101.5,101.57,101.5,101.57,732900000.0
2007-09-27 19:52:00,101.57,101.59,101.56,101.58,241000001.0
2007-09-27 19:53:00,101.58,101.59,101.56,101.56,170600000.0
2007-09-27 19:54:00,101.56,101.6,101.56,101.59,428600000.0
2007-09-27 19:55:00,101.59,101.6,101.58,101.58,439500000.0
2007-09-27 19:56:00,101.59,101.61,101.57,101.6,168400000.0
2007-09-27 19:57:00,101.6,101.62,101.6,101.61,154400000.0
2007-09-27 19:58:00,101.63,101.67,101.63,101.64,534200000.0
2007-09-27 19:59:00,101.65,101.68,101.64,101.68,275100000.0
2007-09-27 20:00:00,101.68,101.68,101.61,101.65,946500002.0
2007-09-27 20:01:00,101.63,101.7,101.63,101.7,677400000.0
2007-09-27 20:02:00,101.7,101.72,101.69,101.7,325600000.0
2007-09-27 20:03:00,101.71,101.79,101.71,101.76,1067799999.0
2007-09-27 20:04:00,101.76,101.77,101.74,101.75,242200004.0
2007-09-27 20:05:00,101.75,101.79,101.75,101.79,474000003.0
2007-09-27 20:06:00,101.79,101.81,101.78,101.81,358400000.0
2007-09-27 20:07:00,101.81,101.84,101.8,101.83,619299999.0
2007-09-27 20:08:00,101.86,101.86,101.8,101.82,764800000.0
2007-09-27 20:09:00,101.82,101.83,101.79,101.8,222399999.0
2007-09-27 20:10:00,101.8,101.82,101.79,101.79,302399996.0
2007-09-27 20:11:00,101.78,101.81,101.78,101.8,314600000.0
2007-09-27 20:12:00,101.8,101.8,101.78,101.79,414300004.0
2007-09-27 20:13:00,101.8,101.81,101.79,101.8,262200001.0
2007-09-27 20:14:00,101.8,101.8,101.785,101.79,233600000.0
2007-09-27 20:15:00,101.79,101.81,101.77,101.78,440000000.0
2007-09-27 20:16:00,101.78,101.79,101.76,101.77,292100000.0
2007-09-27 20:17:00,101.76,101.785,101.72,101.74,704400001.0
2007-09-27 20:18:00,101.75,101.77,101.75,101.76,231200001.0
2007-09-27 20:19:00,101.76,101.77,101.72,101.72,164200000.0
2007-09-27 20:20:00,101.72,101.72,101.69,101.7,270800000.0
2007-09-27 20:21:00,101.7,101.72,101.7,101.71,135800000.0
2007-09-27 20:22:00,101.71,101.72,101.695,101.72,111800000.0
2007-09-27 20:23:00,101.72,101.73,101.715,101.715,108600000.0
2007-09-27 20:24:00,101.715,101.72,101.7,101.71,126500000.0
2007-09-27 20:25:00,101.71,101.72,101.7,101.715,94700000.0
2007-09-27 20:26:00,101.715,101.74,101.715,101.74,101000001.0
2007-09-27 20:27:00,101.73,101.74,101.72,101.72,490099999.0
2007-09-27 20:28:00,101.72,101.74,101.72,101.74,240500000.0
2007-09-27 20:29:00,101.74,101.74,101.73,101.735,88300000.0
2007-09-27 20:30:00,101.72,101.74,101.72,101.74,123600000.0
2007-09-27 20:31:00,101.74,101.76,101.73,101.73,323700000.0
2007-09-27 20:32:00,101.73,101.74,101.72,101.73,334700000.0
2007-09-27 20:33:00,101.74,101.74,101.72,101.74,177799999.0
2007-09-27 20:34:00,101.74,101.74,101.73,101.73,157700000.0
2007-09-27 20:35:00,101.73,101.74,101.73,101.74,162700000.0
2007-09-27 20:36:00,101.74,101.74,101.73,101.74,129300000.0
2007-09-27 20:37:00,101.74,101.74,101.725,101.73,135300000.0
2007-09-27 20:38:00,101.74,101.74,101.71,101.72,149400000.0
2007-09-27 20:39:00,101.72,101.73,101.715,101.73,72500000.0
2007-09-27 20:40:00,101.73,101.73,101.67,101.68,462600001.0
2007-09-27 20:41:00,101.68,101.71,101.68,101.71,369100000.0
2007-09-27 20:42:00,101.71,101.72,101.69,101.7,128000000.0
2007-09-27 20:43:00,101.7,101.73,101.68,101.71,305900000.0
2007-09-27 20:44:00,101.71,101.72,101.66,101.67,430499999.0
2007-09-27 20:45:00,101.67,101.7,101.65,101.68,579300005.0
2007-09-27 20:46:00,101.68,101.7,101.68,101.68,581600004.0
2007-09-27 20:47:00,101.68,101.71,101.67,101.67,722300004.0
2007-09-27 20:48:00,101.67,101.7,101.67,101.69,312399999.0
2007-09-27 20:49:00,101.69,101.72,101.68,101.72,109300000.0
2007-09-27 20:50:00,101.72,101.72,101.71,101.72,56000000.0
2007-09-27 20:51:00,101.72,101.75,101.71,101.75,592600000.0
2007-09-27 20:52:00,101.75,101.78,101.74,101.77,331600001.0
2007-09-27 20:53:00,101.78,101.79,101.76,101.79,408500000.0
2007-09-27 20:54:00,101.79,101.8,101.77,101.78,237600000.0
2007-09-27 20:55:00,101.77,101.8,101.76,101.8,274399999.0
2007-09-27 20:56:00,101.8,101.8,101.78,101.8,220800000.0
2007-09-27 20:57:00,101.8,101.8,101.77,101.78,184800000.0
2007-09-27 20:58:00,101.78,101.8,101.76,101.8,390800000.0
2007-09-27 20:59:00,101.8,101.83,101.79,101.82,261900000.0
2007-09-27 21:00:00,101.82,101.82,101.77,101.81,566800000.0
2007-09-27 21:01:00,101.81,101.82,101.81,101.82,268800000.0
2007-09-27 21:02:00,101.82,101.85,101.82,101.84,316000000.0
2007-09-27 21:03:00,101.84,101.85,101.81,101.82,1146600001.0
2007-09-27 21:04:00,101.83,101.85,101.83,101.83,230400000.0
2007-09-27 21:05:00,101.84,101.85,101.82,101.84,372900002.0
2007-09-27 21:06:00,101.84,101.84,101.81,101.82,633600000.0
2007-09-27 21:07:00,101.82,101.83,101.77,101.82,756500001.0
2007-09-27 21:08:00,101.8,101.8,101.77,101.8,391100000.0
2007-09-27 21:09:00,101.8,101.8,101.75,101.76,514000001.0
2007-09-27 21:10:00,101.76,101.76,101.71,101.71,612000005.0
2007-09-27 21:11:00,101.71,101.75,101.71,101.72,538200000.0
2007-09-27 21:12:00,101.72,101.76,101.71,101.76,564000000.0
2007-09-27 21:13:00,101.76,101.78,101.76,101.78,108000000.0
2007-09-27 21:14:00,101.77,101.79,101.77,101.79,142400000.0
2007-09-27 21:15:00,101.78,101.81,101.77,101.79,411500001.0
2007-09-27 21:16:00,101.79,101.79,101.75,101.75,164000000.0
2007-09-27 21:17:00,101.73,101.75,101.71,101.74,413900000.0
2007-09-27 21:18:00,101.74,101.76,101.74,101.76,113600000.0
2007-09-27 21:19:00,101.76,101.76,101.75,101.76,75200001.0
2007-09-27 21:20:00,101.75,101.78,101.75,101.78,239200001.0
2007-09-27 21:21:00,101.78,101.79,101.77,101.78,160800003.0
2007-09-27 21:22:00,101.78,101.78,101.77,101.78,92000002.0
2007-09-27 21:23:00,101.78,101.83,101.78,101.81,697200000.0
2007-09-27 21:24:00,101.81,101.81,101.8,101.81,150800000.0
2007-09-27 21:25:00,101.81,101.81,101.79,101.8,195100000.0
2007-09-27 21:26:00,101.8,101.81,101.79,101.79,277600000.0
2007-09-27 21:27:00,101.79,101.79,101.75,101.75,855900008.0
2007-09-27 21:28:00,101.77,101.79,101.76,101.78,328000005.0
2007-09-27 21:29:00,101.78,101.78,101.73,101.77,785700000.0
2007-09-27 21:30:00,101.77,101.795,101.77,101.79,632000000.0
2007-09-27 21:31:00,101.79,101.79,101.77,101.77,102399999.0
2007-09-27 21:32:00,101.775,101.8,101.76,101.78,617800000.0
2007-09-27 21:33:00,101.78,101.79,101.77,101.79,596899999.0
2007-09-27 21:34:00,101.79,101.8,101.75,101.75,515999998.0
2007-09-27 21:35:00,101.75,101.77,101.73,101.75,837900007.0
2007-09-27 21:36:00,101.755,101.755,101.71,101.73,1133799993.0
2007-09-27 21:37:00,101.73,101.755,101.7,101.715,605800001.0
2007-09-27 21:38:00,101.72,101.735,101.68,101.69,1144900003.0
2007-09-27 21:39:00,101.69,101.69,101.67,101.68,1059199997.0
2007-09-27 21:40:00,101.68,101.7,101.67,101.69,522100000.0
2007-09-27 21:41:00,101.69,101.7,101.68,101.69,477400004.0
2007-09-27 21:42:00,101.69,101.705,101.67,101.705,316400004.0
2007-09-27 21:43:00,101.7,101.73,101.69,101.71,489299999.0
2007-09-27 21:44:00,101.71,101.73,101.71,101.72,173400000.0
2007-09-27 21:45:00,101.72,101.73,101.68,101.71,553400007.0
2007-09-27 21:46:00,101.71,101.71,101.69,101.69,465000006.0
2007-09-27 21:47:00,101.69,101.72,101.67,101.71,624000003.0
2007-09-27 21:48:00,101.72,101.73,101.69,101.73,338500007.0
2007-09-27 21:49:00,101.73,101.73,101.73,101.73,348000000.0
2007-09-27 21:50:00,101.73,101.73,101.73,101.73,135800000.0
2007-09-27 21:51:00,101.73,101.79,101.73,101.78,434200001.0
2007-09-27 21:52:00,101.77,101.77,101.74,101.76,95400001.0
2007-09-27 21:53:00,101.76,101.76,101.74,101.76,347599999.0
2007-09-27 21:54:00,101.76,101.78,101.74,101.75,439500000.0
2007-09-27 21:55:00,101.75,101.77,101.73,101.77,124200000.0
2007-09-27 21:56:00,101.77,101.77,101.76,101.77,135300000.0
2007-09-27 21:57:00,101.77,101.78,101.74,101.755,231300001.0
2007-09-27 21:58:00,101.755,101.77,101.74,101.76,225200000.0
2007-09-27 21:59:00,101.76,101.77,101.74,101.77,423099999.0
2007-09-27 22:00:00,101.77,101.775,101.74,101.765,445600001.0
2007-09-27 22:01:00,101.77,101.78,101.76,101.78,143900000.0
2007-09-27 22:02:00,101.78,101.8,101.78,101.8,493100004.0
2007-09-27 22:03:00,101.8,101.8,101.79,101.79,245300001.0
2007-09-27 22:04:00,101.79,101.805,101.79,101.805,93399999.0
2007-09-27 22:05:00,101.81,101.825,101.81,101.82,93900000.0
2007-09-27 22:06:00,101.82,101.82,101.8,101.81,207000000.0
2007-09-27 22:07:00,101.81,101.81,101.78,101.78,95799999.0
2007-09-27 22:08:00,101.8,101.82,101.78,101.81,530100005.0
2007-09-27 22:09:00,101.8,101.82,101.79,101.82,672900009.0
2007-09-27 22:10:00,101.81,101.83,101.8,101.83,262000003.0
2007-09-27 22:11:00,101.83,101.83,101.81,101.82,256200005.0
2007-09-27 22:12:00,101.777,101.786,101.703,101.783,156000000.0
2007-09-27 22:13:00,101.82,101.82,101.8,101.8,1095600014.0
2007-09-27 22:14:00,101.8,101.82,101.79,101.82,337599999.0
2007-09-27 22:15:00,101.81,101.83,101.79,101.79,467800000.0
2007-09-27 22:16:00,101.79,101.82,101.79,101.81,334400000.0
2007-09-27 22:17:00,101.81,101.81,101.78,101.8,402500000.0
2007-09-27 22:18:00,101.8,101.8,101.76,101.78,228800000.0
2007-09-27 22:19:00,101.78,101.78,101.78,101.78,150400000.0
2007-09-27 22:20:00,101.78,101.79,101.75,101.76,720000000.0
2007-09-27 22:21:00,101.76,101.76,101.71,101.72,929000000.0
2007-09-27 22:22:00,101.72,101.73,101.72,101.73,360199999.0
2007-09-27 22:23:00,101.73,101.75,101.73,101.75,620199995.0
2007-09-27 22:24:00,101.75,101.77,101.74,101.75,516000000.0
2007-09-27 22:25:00,101.75,101.76,101.73,101.74,306700000.0
2007-09-27 22:26:00,101.73,101.75,101.73,101.74,446400000.0
2007-09-27 22:27:00,101.74,101.74,101.74,101.74,8000000.0
2007-09-27 22:28:00,101.74,101.74,101.74,101.74,52800000.0
2007-09-27 22:29:00,101.73,101.78,101.73,101.78,526400000.0
2007-09-27 22:30:00,101.78,101.78,101.77,101.77,92000000.0
2007-09-27 22:31:00,101.76,101.77,101.75,101.77,556000000.0
2007-09-27 22:32:00,101.77,101.78,101.75,101.75,371300000.0
2007-09-27 22:33:00,101.76,101.76,101.74,101.74,524399995.0
2007-09-27 22:34:00,101.74,101.74,101.71,101.73,412500000.0
2007-09-27 22:35:00,101.73,101.75,101.73,101.75,446400000.0
2007-09-27 22:36:00,101.75,101.75,101.75,101.75,35800000.0
2007-09-27 22:37:00,101.75,101.76,101.74,101.75,252800000.0
2007-09-27 22:38:00,101.75,101.75,101.72,101.72,146000000.0
2007-09-27 22:39:00,101.72,101.73,101.72,101.73,38900000.0
2007-09-27 22:40:00,101.73,101.73,101.73,101.73,36000000.0
2007-09-27 22:41:00,101.73,101.73,101.73,101.73,172000000.0
2007-09-27 22:42:00,101.73,101.74,101.73,101.74,265800000.0
2007-09-27 22:43:00,101.74,101.75,101.7,101.72,967200000.0
2007-09-27 22:44:00,101.72,101.73,101.72,101.72,436800000.0
2007-09-27 22:45:00,101.72,101.74,101.72,101.72,603100000.0
2007-09-27 22:46:00,101.72,101.72,101.71,101.72,360800000.0
2007-09-27 22:47:00,101.72,101.72,101.71,101.72,279200000.0
2007-09-27 22:48:00,101.72,101.72,101.71,101.71,548800000.0
2007-09-27 22:49:00,101.71,101.72,101.7,101.7,175200000.0
2007-09-27 22:50:00,101.7,101.71,101.66,101.66,246400000.0
2007-09-27 22:51:00,101.66,101.67,101.64,101.67,178800000.0
2007-09-27 22:52:00,101.67,101.67,101.66,101.66,45700000.0
2007-09-27 22:53:00,101.66,101.66,101.64,101.64,209799999.0
2007-09-27 22:54:00,101.65,101.67,101.65,101.67,61300000.0
2007-09-27 22:55:00,101.67,101.67,101.65,101.66,236900000.0
2007-09-27 22:56:00,101.66,101.66,101.66,101.66,120000000.0
2007-09-27 22:57:00,101.66,101.67,101.66,101.67,235700000.0
2007-09-27 22:58:00,101.67,101.69,101.66,101.69,291800000.0
2007-09-27 22:59:00,101.69,101.74,101.66,101.72,438400000.0
2007-09-27 23:00:00,101.73,101.74,101.69,101.72,63700000.0
2007-09-27 23:01:00,101.72,101.72,101.675,101.7,58000000.0
2007-09-27 23:02:00,101.69,101.7,101.665,101.68,130799999.0
2007-09-27 23:03:00,101.69,101.69,101.67,101.68,87800000.0
2007-09-27 23:04:00,101.68,101.68,101.65,101.68,63900000.0
2007-09-27 23:05:00,101.67,101.7,101.67,101.7,13500000.0
2007-09-27 23:06:00,101.67,101.67,101.67,101.67,17900000.0
2007-09-27 23:07:00,101.7,101.7,101.67,101.67,11900000.0
2007-09-27 23:08:00,101.7,101.7,101.68,101.7,87800000.0
2007-09-27 23:09:00,101.7,101.72,101.69,101.72,48000000.0
2007-09-27 23:10:00,101.72,101.72,101.68,101.72,160900000.0
2007-09-27 23:11:00,101.72,101.72,101.69,101.69,142300000.0
2007-09-27 23:12:00,101.69,101.7,101.69,101.7,45300000.0
2007-09-27 23:13:00,101.68,101.69,101.62,101.67,244600000.0
2007-09-27 23:14:00,101.67,101.73,101.65,101.69,255100000.0
2007-09-27 23:15:00,101.71,101.71,101.68,101.69,76700000.0
2007-09-27 23:16:00,101.7,101.75,101.7,101.75,109300000.0
2007-09-27 23:17:00,101.75,101.79,101.73,101.77,38100000.0
2007-09-27 23:18:00,101.77,101.77,101.74,101.76,38200000.0
2007-09-27 23:19:00,101.76,101.77,101.73,101.73,48700000.0
2007-09-27 23:20:00,101.71,101.73,101.71,101.73,17500000.0
2007-09-27 23:21:00,101.712,101.712,101.7,101.706,625499995.0
2007-09-27 23:22:00,101.72,101.72,101.71,101.71,12000000.0
2007-09-27 23:23:00,101.7,101.72,101.7,101.72,21600000.0
2007-09-27 23:24:00,101.71,101.72,101.71,101.72,48000000.0
2007-09-27 23:25:00,101.69,101.69,101.69,101.69,32600000.0
2007-09-27 23:26:00,101.69,101.69,101.69,101.69,32500000.0
2007-09-27 23:27:00,101.69,101.7,101.69,101.7,17500000.0
2007-09-27 23:28:00,101.69,101.69,101.66,101.68,36000000.0
2007-09-27 23:29:00,101.66,101.67,101.66,101.67,40800000.0
2007-09-27 23:30:00,101.66,101.67,101.65,101.67,72700000.0
2007-09-27 23:31:00,101.67,101.68,101.65,101.67,77200000.0
2007-09-27 23:32:00,101.67,101.67,101.66,101.67,90200000.0
2007-09-27 23:33:00,101.67,101.69,101.66,101.69,124500000.0
2007-09-27 23:34:00,101.69,101.71,101.69,101.69,199300000.0
2007-09-27 23:35:00,101.7,101.76,101.7,101.71,96400000.0
2007-09-27 23:36:00,101.7,101.71,101.7,101.71,56800000.0
2007-09-27 23:37:00,101.7,101.7,101.7,101.7,40000000.0
2007-09-27 23:38:00,101.7,101.73,101.7,101.73,99900000.0
2007-09-27 23:39:00,101.73,101.77,101.73,101.75,187600000.0
2007-09-27 23:40:00,101.76,101.76,101.68,101.76,331400000.0
2007-09-27 23:41:00,101.75,101.75,101.73,101.73,35200000.0
2007-09-27 23:42:00,101.73,101.74,101.73,101.74,5600000.0
2007-09-27 23:43:00,101.74,101.74,101.7,101.73,18300000.0
2007-09-27 23:44:00,101.73,101.73,101.64,101.65,155100000.0
2007-09-27 23:45:00,101.65,101.69,101.65,101.66,187600000.0
2007-09-27 23:46:00,101.67,101.67,101.5,101.62,218700000.0
2007-09-27 23:47:00,101.6,101.64,101.6,101.63,194400000.0
2007-09-27 23:48:00,101.65,101.65,101.63,101.65,88500000.0
2007-09-27 23:49:00,101.65,101.65,101.64,101.64,12000000.0
2007-09-27 23:50:00,101.64,101.65,101.64,101.65,49400000.0
2007-09-27 23:51:00,101.65,101.65,101.64,101.65,95100000.0
2007-09-27 23:52:00,101.65,101.65,101.6,101.62,341200000.0
2007-09-27 23:53:00,101.6,101.63,101.6,101.63,51100000.0
2007-09-27 23:54:00,101.602,101.646,101.592,101.608,282199996.0
2007-09-27 23:55:00,101.63,101.64,101.61,101.61,35100000.0
2007-09-27 23:56:00,101.63,101.67,101.62,101.64,475100000.0
2007-09-27 23:57:00,101.64,101.66,101.59,101.66,284200000.0
2007-09-27 23:58:00,101.66,101.66,101.57,101.62,182900000.0
2007-09-27 23:59:00,101.6,101.63,101.585,101.61,78800000.0
2007-09-28 00:00:00,101.63,101.63,101.6,101.62,66700000.0
2007-09-28 00:01:00,101.61,101.61,101.6,101.61,56000001.0
2007-09-28 00:02:00,101.61,101.63,101.61,101.63,187099997.0
2007-09-28 00:03:00,101.63,101.64,101.62,101.63,162600000.0
2007-09-28 00:04:00,101.63,101.63,101.62,101.63,53600000.0
2007-09-28 00:05:00,101.63,101.65,101.63,101.65,185600000.0
2007-09-28 00:06:00,101.65,101.65,101.65,101.65,58400000.0
2007-09-28 00:07:00,101.65,101.65,101.64,101.65,61600000.0
2007-09-28 00:08:00,101.65,101.65,101.64,101.64,98700000.0
2007-09-28 00:09:00,101.66,101.67,101.64,101.66,441600004.0
2007-09-28 00:10:00,101.66,101.69,101.64,101.67,267800002.0
2007-09-28 00:11:00,101.67,101.68,101.66,101.68,370900000.0
2007-09-28 00:12:00,101.68,101.68,101.65,101.65,209600002.0
2007-09-28 00:13:00,101.65,101.65,101.64,101.64,47200000.0
2007-09-28 00:14:00,101.64,101.64,101.64,101.64,16800000.0
2007-09-28 00:15:00,101.64,101.65,101.63,101.64,209900000.0
2007-09-28 00:16:00,101.64,101.64,101.64,101.64,30400000.0
2007-09-28 00:17:00,101.64,101.65,101.64,101.64,139200000.0
2007-09-28 00:18:00,101.64,101.65,101.64,101.65,257800000.0
2007-09-28 00:19:00,101.65,101.69,101.65,101.69,127100000.0
2007-09-28 00:20:00,101.7,101.7,101.68,101.68,150200000.0
2007-09-28 00:21:00,101.68,101.7,101.67,101.69,432100000.0
2007-09-28 00:22:00,101.68,101.76,101.68,101.72,542399999.0
2007-09-28 00:23:00,101.73,101.73,101.7,101.71,169600000.0
2007-09-28 00:24:00,101.71,101.74,101.7,101.72,606000000.0
2007-09-28 00:25:00,101.72,101.72,101.72,101.72,36000000.0
2007-09-28 00:26:00,101.72,101.73,101.72,101.72,127200000.0
2007-09-28 00:27:00,101.72,101.72,101.72,101.72,30400000.0
2007-09-28 00:28:00,101.72,101.72,101.72,101.72,30400000.0
2007-09-28 00:29:00,101.72,101.75,101.72,101.73,91999999.0
2007-09-28 00:30:00,101.73,101.74,101.73,101.73,185600000.0
2007-09-28 00:31:00,101.74,101.77,101.74,101.76,315200001.0
2007-09-28 00:32:00,101.77,101.805,101.77,101.795,256000000.0
2007-09-28 00:33:00,101.795,101.795,101.79,101.79,48200000.0
2007-09-28 00:34:00,101.795,101.795,101.77,101.78,140800000.0
2007-09-28 00:35:00,101.78,101.79,101.78,101.785,26800000.0
2007-09-28 00:36:00,101.785,101.79,101.78,101.79,97799999.0
2007-09-28 00:37:00,101.79,101.79,101.79,101.79,31500000.0
2007-09-28 00:38:00,101.79,101.805,101.785,101.795,227399998.0
2007-09-28 00:39:00,101.79,101.795,101.79,101.795,16000000.0
2007-09-28 00:40:00,101.79,101.8,101.78,101.785,408000001.0
2007-09-28 00:41:00,101.79,101.8,101.79,101.79,43200000.0
2007-09-28 00:42:00,101.79,101.79,101.77,101.77,83200000.0
2007-09-28 00:43:00,101.77,101.815,101.77,101.81,330100001.0
2007-09-28 00:44:00,101.81,101.86,101.78,101.8,688700000.0
2007-09-28 00:45:00,101.81,101.85,101.76,101.81,681600000.0
2007-09-28 00:46:00,101.81,101.82,101.8,101.81,420300000.0
2007-09-28 00:47:00,101.81,101.83,101.76,101.83,301600000.0
2007-09-28 00:48:00,101.83,101.83,101.79,101.79,330899999.0
2007-09-28 00:49:00,101.78,101.79,101.71,101.73,991499999.0
2007-09-28 00:50:00,101.74,101.75,101.71,101.73,431000000.0
2007-09-28 00:51:00,101.75,101.76,101.73,101.73,331200000.0
2007-09-28 00:52:00,101.73,101.74,101.69,101.69,452000000.0
2007-09-28 00:53:00,101.69,101.69,101.605,101.64,616800002.0
2007-09-28 00:54:00,101.64,101.68,101.64,101.65,758900002.0
2007-09-28 00:55:00,101.65,101.67,101.65,101.655,243200001.0
2007-09-28 00:56:00,101.66,101.67,101.65,101.65,296800001.0
2007-09-28 00:57:00,101.65,101.675,101.63,101.67,678399994.0
2007-09-28 00:58:00,101.68,101.68,101.61,101.62,686200003.0
2007-09-28 00:59:00,101.62,101.63,101.615,101.62,333200000.0
2007-09-28 01:00:00,101.63,101.63,101.615,101.62,341300002.0
2007-09-28 01:01:00,101.63,101.635,101.615,101.62,174100000.0
2007-09-28 01:02:00,101.615,101.635,101.6,101.625,624800000.0
2007-09-28 01:03:00,101.63,101.64,101.62,101.64,115200000.0
2007-09-28 01:04:00,101.64,101.64,101.62,101.64,802400006.0
2007-09-28 01:05:00,101.64,101.64,101.63,101.64,276300001.0
2007-09-28 01:06:00,101.64,101.66,101.63,101.66,492899999.0
2007-09-28 01:07:00,101.66,101.67,101.64,101.67,1445100000.0
2007-09-28 01:08:00,101.67,101.67,101.64,101.67,600400000.0
2007-09-28 01:09:00,101.67,101.69,101.64,101.69,530299999.0
2007-09-28 01:10:00,101.69,101.69,101.67,101.68,265600000.0
2007-09-28 01:11:00,101.68,101.69,101.65,101.66,769299999.0
2007-09-28 01:12:00,101.66,101.67,101.66,101.66,480000000.0
2007-09-28 01:13:00,101.66,101.66,101.625,101.65,575700000.0
2007-09-28 01:14:00,101.64,101.64,101.6,101.61,737600000.0
2007-09-28 01:15:00,101.61,101.64,101.61,101.61,445199999.0
2007-09-28 01:16:00,101.61,101.63,101.605,101.605,506400001.0
2007-09-28 01:17:00,101.61,101.63,101.6,101.61,923300002.0
2007-09-28 01:18:00,101.62,101.63,101.61,101.62,323500001.0
2007-09-28 01:19:00,101.62,101.63,101.61,101.61,778700000.0
2007-09-28 01:20:00,101.61,101.62,101.605,101.615,272199995.0
2007-09-28 01:21:00,101.615,101.63,101.615,101.63,455300002.0
2007-09-28 01:22:00,101.63,101.63,101.6,101.6,426600003.0
2007-09-28 01:23:00,101.6,101.605,101.57,101.575,440600003.0
2007-09-28 01:24:00,101.575,101.575,101.495,101.53,1770300001.0
2007-09-28 01:25:00,101.53,101.56,101.52,101.56,829300002.0
2007-09-28 01:26:00,101.56,101.58,101.54,101.54,971200000.0
2007-09-28 01:27:00,101.54,101.55,101.495,101.52,2038399997.0
2007-09-28 01:28:00,101.52,101.53,101.49,101.505,813000003.0
2007-09-28 01:29:00,101.505,101.525,101.5,101.52,1118499993.0
2007-09-28 01:30:00,101.52,101.61,101.52,101.58,1967600000.0
2007-09-28 01:31:00,101.58,101.59,101.535,101.57,1612200004.0
2007-09-28 01:32:00,101.57,101.63,101.55,101.62,1426899999.0
2007-09-28 01:33:00,101.62,101.625,101.59,101.625,796100003.0
2007-09-28 01:34:00,101.625,101.63,101.615,101.63,154400004.0
2007-09-28 01:35:00,101.62,101.63,101.6,101.6,655999997.0
2007-09-28 01:36:00,101.6,101.605,101.57,101.585,622800004.0
2007-09-28 01:37:00,101.585,101.595,101.585,101.595,222400000.0
2007-09-28 01:38:00,101.595,101.61,101.585,101.61,447299999.0
2007-09-28 01:39:00,101.61,101.62,101.605,101.61,363200000.0
2007-09-28 01:40:00,101.61,101.62,101.59,101.61,1042799997.0
2007-09-28 01:41:00,101.61,101.61,101.575,101.575,378399998.0
2007-09-28 01:42:00,101.58,101.61,101.57,101.61,937599998.0
2007-09-28 01:43:00,101.61,101.65,101.61,101.63,696399998.0
2007-09-28 01:44:00,101.62,101.63,101.585,101.63,1044000006.0
2007-09-28 01:45:00,101.62,101.66,101.62,101.65,981400002.0
2007-09-28 01:46:00,101.66,101.66,101.625,101.65,941999997.0
2007-09-28 01:47:00,101.66,101.66,101.64,101.65,383399996.0
2007-09-28 01:48:00,101.65,101.67,101.65,101.67,162399993.0
2007-09-28 01:49:00,101.66,101.66,101.66,101.66,228799996.0
2007-09-28 01:50:00,101.65,101.66,101.62,101.65,716000000.0
2007-09-28 01:51:00,101.66,101.67,101.65,101.67,904799980.0
2007-09-28 01:52:00,101.67,101.73,101.67,101.73,1216999978.0
2007-09-28 01:53:00,101.73,101.77,101.71,101.76,1741099967.0
2007-09-28 01:54:00,101.76,101.76,101.72,101.74,635199989.0
2007-09-28 01:55:00,101.73,101.74,101.72,101.72,461599995.0
2007-09-28 01:56:00,101.72,101.72,101.71,101.72,633499998.0
2007-09-28 01:57:00,101.72,101.73,101.72,101.73,354399989.0
2007-09-28 01:58:00,101.73,101.77,101.72,101.74,1135199969.0
2007-09-28 01:59:00,101.74,101.75,101.71,101.72,2002399977.0
2007-09-28 02:00:00,101.72,101.73,101.7,101.72,1178299990.0
2007-09-28 02:01:00,101.72,101.72,101.69,101.7,427299987.0
2007-09-28 02:02:00,101.71,101.71,101.68,101.7,637299981.0
2007-09-28 02:03:00,101.69,101.72,101.69,101.71,431999998.0
2007-09-28 02:04:00,101.71,101.73,101.7,101.71,371599986.0
2007-09-28 02:05:00,101.705,101.72,101.705,101.72,361599995.0
2007-09-28 02:06:00,101.72,101.735,101.7,101.73,632099993.0
2007-09-28 02:07:00,101.735,101.79,101.71,101.78,959299991.0
2007-09-28 02:08:00,101.79,101.82,101.78,101.79,1939999964.0
2007-09-28 02:09:00,101.79,101.79,101.77,101.78,474199991.0
2007-09-28 02:10:00,101.78,101.82,101.775,101.82,1055699990.0
2007-09-28 02:11:00,101.82,101.83,101.805,101.82,793900000.0
2007-09-28 02:12:00,101.82,101.825,101.8,101.82,338599997.0
2007-09-28 02:13:00,101.82,101.84,101.82,101.84,1315499967.0
2007-09-28 02:14:00,101.84,101.865,101.84,101.85,210600000.0
2007-09-28 02:15:00,101.845,101.895,101.845,101.885,418099999.0
2007-09-28 02:16:00,101.885,101.89,101.84,101.85,748499999.0
2007-09-28 02:17:00,101.85,101.855,101.83,101.855,364100000.0
2007-09-28 02:18:00,101.855,101.86,101.82,101.82,531600006.0
2007-09-28 02:19:00,101.83,101.84,101.8,101.82,1140799999.0
2007-09-28 02:20:00,101.81,101.82,101.79,101.81,503100004.0
2007-09-28 02:21:00,101.81,101.84,101.81,101.81,913799994.0
2007-09-28 02:22:00,101.81,101.81,101.76,101.76,854599981.0
2007-09-28 02:23:00,101.77,101.77,101.735,101.74,1309099968.0
2007-09-28 02:24:00,101.74,101.82,101.74,101.8,966699974.0
2007-09-28 02:25:00,101.8,101.81,101.78,101.78,1293799976.0
2007-09-28 02:26:00,101.78,101.78,101.76,101.765,1154099976.0
2007-09-28 02:27:00,101.76,101.76,101.745,101.76,584999990.0
2007-09-28 02:28:00,101.75,101.76,101.75,101.76,623099985.0
2007-09-28 02:29:00,101.76,101.77,101.7,101.71,1117799980.0
2007-09-28 02:30:00,101.71,101.71,101.69,101.71,1045299981.0
2007-09-28 02:31:00,101.71,101.71,101.685,101.69,1035099975.0
2007-09-28 02:32:00,101.7,101.74,101.67,101.72,1277199973.0
2007-09-28 02:33:00,101.73,101.73,101.71,101.71,887999987.0
2007-09-28 02:34:00,101.71,101.74,101.71,101.73,522399995.0
2007-09-28 02:35:00,101.73,101.74,101.73,101.74,259999997.0
2007-09-28 02:36:00,101.74,101.79,101.74,101.75,746700008.0
2007-09-28 02:37:00,101.75,101.82,101.75,101.82,840800006.0
2007-09-28 02:38:00,101.82,101.83,101.76,101.78,762199999.0
2007-09-28 02:39:00,101.78,101.8,101.76,101.79,887499996.0
2007-09-28 02:40:00,101.79,101.81,101.78,101.8,979199983.0
2007-09-28 02:41:00,101.8,101.81,101.79,101.8,483999997.0
2007-09-28 02:42:00,101.8,101.8,101.78,101.78,149599999.0
2007-09-28 02:43:00,101.79,101.8,101.78,101.79,1067999987.0
2007-09-28 02:44:00,101.79,101.8,101.78,101.79,693100001.0
2007-09-28 02:45:00,101.785,101.83,101.785,101.81,519899996.0
2007-09-28 02:46:00,101.81,101.85,101.8,101.82,1581499971.0
2007-09-28 02:47:00,101.82,101.84,101.79,101.79,1813999955.0
2007-09-28 02:48:00,101.79,101.79,101.73,101.74,1256999979.0
2007-09-28 02:49:00,101.74,101.76,101.7,101.7,1969499959.0
2007-09-28 02:50:00,101.7,101.72,101.64,101.68,956399984.0
2007-09-28 02:51:00,101.68,101.7,101.68,101.68,861599990.0
2007-09-28 02:52:00,101.68,101.69,101.66,101.68,792899993.0
2007-09-28 02:53:00,101.68,101.68,101.66,101.66,518499994.0
2007-09-28 02:54:00,101.66,101.67,101.57,101.57,1070399987.0
2007-09-28 02:55:00,101.57,101.63,101.55,101.61,1745599973.0
2007-09-28 02:56:00,101.62,101.65,101.6,101.64,783399993.0
2007-09-28 02:57:00,101.64,101.68,101.63,101.68,1458699996.0
2007-09-28 02:58:00,101.68,101.7,101.67,101.68,1254400007.0
2007-09-28 02:59:00,101.68,101.685,101.59,101.61,1650399999.0
2007-09-28 03:00:00,101.61,101.63,101.57,101.6,1235000001.0
2007-09-28 03:01:00,101.6,101.62,101.6,101.62,450000004.0
2007-09-28 03:02:00,101.62,101.62,101.54,101.57,1637899989.0
2007-09-28 03:03:00,101.57,101.57,101.54,101.57,1898099999.0
2007-09-28 03:04:00,101.57,101.58,101.55,101.56,823399993.0
2007-09-28 03:05:00,101.56,101.65,101.56,101.64,1056800001.0
2007-09-28 03:06:00,101.64,101.65,101.63,101.64,1408200002.0
2007-09-28 03:07:00,101.64,101.66,101.64,101.655,775199998.0
2007-09-28 03:08:00,101.65,101.66,101.62,101.64,543900002.0
2007-09-28 03:09:00,101.64,101.67,101.625,101.65,708900000.0
2007-09-28 03:10:00,101.65,101.66,101.65,101.65,450399994.0
2007-09-28 03:11:00,101.65,101.66,101.62,101.63,751200000.0
2007-09-28 03:12:00,101.63,101.64,101.6,101.6,610000000.0
2007-09-28 03:13:00,101.6,101.6,101.56,101.57,1304000013.0
2007-09-28 03:14:00,101.58,101.62,101.55,101.55,1181599985.0
2007-09-28 03:15:00,101.56,101.58,101.53,101.56,1181599985.0
2007-09-28 03:16:00,101.56,101.59,101.54,101.56,1294099976.0
2007-09-28 03:17:00,101.56,101.6,101.54,101.6,964299996.0
2007-09-28 03:18:00,101.6,101.61,101.56,101.56,1175799996.0
2007-09-28 03:19:00,101.56,101.57,101.53,101.565,1626500004.0
2007-09-28 03:20:00,101.57,101.59,101.55,101.57,1467899994.0
2007-09-28 03:21:00,101.57,101.59,101.56,101.57,582899999.0
2007-09-28 03:22:00,101.58,101.58,101.54,101.54,536100002.0
2007-09-28 03:23:00,101.54,101.56,101.43,101.43,926600005.0
2007-09-28 03:24:00,101.45,101.49,101.445,101.46,1223299989.0
2007-09-28 03:25:00,101.46,101.46,101.37,101.39,906799999.0
2007-09-28 03:26:00,101.41,101.46,101.39,101.44,906799999.0
2007-09-28 03:27:00,101.45,101.48,101.43,101.43,906799999.0
2007-09-28 03:28:00,101.44,101.465,101.43,101.445,1329600002.0
2007-09-28 03:29:00,101.44,101.44,101.36,101.36,1455999998.0
2007-09-28 03:30:00,101.36,101.37,101.25,101.3,1611399994.0
2007-09-28 03:31:00,101.3,101.32,101.28,101.28,1734399993.0
2007-09-28 03:32:00,101.28,101.33,101.27,101.33,1246399975.0
2007-09-28 03:33:00,101.33,101.36,101.32,101.32,1986300010.0
2007-09-28 03:34:00,101.34,101.35,101.32,101.34,1986300010.0
2007-09-28 03:35:00,101.335,101.36,101.335,101.35,1046399998.0
2007-09-28 03:36:00,101.36,101.37,101.325,101.34,921300001.0
2007-09-28 03:37:00,101.33,101.34,101.29,101.29,1827500014.0
2007-09-28 03:38:00,101.26,101.26,101.19,101.23,1003099994.0
2007-09-28 03:39:00,101.25,101.28,101.21,101.28,1003099994.0
2007-09-28 03:40:00,101.29,101.29,101.22,101.23,1003099994.0
2007-09-28 03:41:00,101.22,101.28,101.21,101.28,1381600012.0
2007-09-28 03:42:00,101.28,101.28,101.25,101.26,1294400008.0
2007-09-28 03:43:00,101.27,101.35,101.27,101.35,1841900000.0
2007-09-28 03:44:00,101.35,101.37,101.33,101.36,1308199993.0
2007-09-28 03:45:00,101.36,101.39,101.34,101.39,1403599999.0
2007-09-28 03:46:00,101.39,101.39,101.34,101.36,1189499999.0
2007-09-28 03:47:00,101.33,101.35,101.26,101.3,1727299990.0
2007-09-28 03:48:00,101.31,101.43,101.31,101.38,1727299990.0
2007-09-28 03:49:00,101.38,101.39,101.35,101.37,879099992.0
2007-09-28 03:50:00,101.37,101.37,101.32,101.32,816799997.0
2007-09-28 03:51:00,101.32,101.34,101.29,101.32,1284999994.0
2007-09-28 03:52:00,101.32,101.33,101.31,101.33,1298599999.0
2007-09-28 03:53:00,101.33,101.4,101.33,101.39,1478799998.0
2007-09-28 03:54:00,101.39,101.42,101.38,101.42,1176600001.0
2007-09-28 03:55:00,101.42,101.435,101.37,101.43,1880900001.0
2007-09-28 03:56:00,101.43,101.44,101.4,101.42,761600002.0
2007-09-28 03:57:00,101.42,101.42,101.37,101.37,1679799997.0
2007-09-28 03:58:00,101.37,101.38,101.36,101.38,1446199998.0
2007-09-28 03:59:00,101.38,101.38,101.36,101.365,653000007.0
2007-09-28 04:00:00,101.365,101.375,101.35,101.35,1065099994.0
2007-09-28 04:01:00,101.35,101.4,101.34,101.36,1131600007.0
2007-09-28 04:02:00,101.36,101.38,101.36,101.36,807500000.0
2007-09-28 04:03:00,101.36,101.37,101.34,101.35,1804700022.0
2007-09-28 04:04:00,101.35,101.39,101.35,101.38,1544100015.0
2007-09-28 04:05:00,101.37,101.41,101.37,101.4,1850699994.0
2007-09-28 04:06:00,101.4,101.42,101.38,101.41,1389499995.0
2007-09-28 04:07:00,101.41,101.42,101.39,101.42,889100000.0
2007-09-28 04:08:00,101.42,101.425,101.4,101.42,402000003.0
2007-09-28 04:09:00,101.425,101.445,101.41,101.43,612400006.0
2007-09-28 04:10:00,101.43,101.45,101.43,101.45,385599999.0
2007-09-28 04:11:00,101.45,101.485,101.45,101.48,971199995.0
2007-09-28 04:12:00,101.48,101.48,101.45,101.45,594399996.0
2007-09-28 04:13:00,101.45,101.47,101.45,101.455,837599996.0
2007-09-28 04:14:00,101.455,101.455,101.41,101.44,1088999995.0
2007-09-28 04:15:00,101.43,101.46,101.43,101.45,912299986.0
2007-09-28 04:16:00,101.445,101.45,101.415,101.425,870399995.0
2007-09-28 04:17:00,101.43,101.44,101.41,101.41,904800007.0
2007-09-28 04:18:00,101.41,101.42,101.39,101.41,1314200010.0
2007-09-28 04:19:00,101.41,101.445,101.41,101.44,812000003.0
2007-09-28 04:20:00,101.44,101.455,101.43,101.455,556300012.0
2007-09-28 04:21:00,101.455,101.53,101.455,101.49,2015300010.0
2007-09-28 04:22:00,101.49,101.51,101.47,101.495,678499998.0
2007-09-28 04:23:00,101.5,101.535,101.5,101.535,724000000.0
2007-09-28 04:24:00,101.535,101.55,101.52,101.535,300800000.0
2007-09-28 04:25:00,101.535,101.55,101.52,101.53,488000002.0
2007-09-28 04:26:00,101.53,101.55,101.5,101.52,1122799994.0
2007-09-28 04:27:00,101.51,101.52,101.49,101.5,803999997.0
2007-09-28 04:28:00,101.5,101.52,101.49,101.51,880799988.0
2007-09-28 04:29:00,101.51,101.54,101.51,101.53,1069599985.0
2007-09-28 04:30:00,101.53,101.56,101.46,101.465,1204399990.0
2007-09-28 04:31:00,101.47,101.5,101.46,101.5,553499995.0
2007-09-28 04:32:00,101.5,101.51,101.49,101.49,991999987.0
2007-09-28 04:33:00,101.49,101.5,101.48,101.5,842599987.0
2007-09-28 04:34:00,101.5,101.535,101.5,101.53,1699700001.0
2007-09-28 04:35:00,101.53,101.56,101.515,101.54,481500000.0
2007-09-28 04:36:00,101.54,101.56,101.53,101.55,687600003.0
2007-09-28 04:37:00,101.54,101.57,101.54,101.56,879400014.0
2007-09-28 04:38:00,101.56,101.56,101.54,101.54,132900000.0
2007-09-28 04:39:00,101.54,101.56,101.54,101.55,414599992.0
2007-09-28 04:40:00,101.54,101.55,101.53,101.53,410399987.0
2007-09-28 04:41:00,101.53,101.55,101.53,101.55,342200002.0
2007-09-28 04:42:00,101.55,101.56,101.54,101.56,741600012.0
2007-09-28 04:43:00,101.57,101.59,101.57,101.59,637299997.0
2007-09-28 04:44:00,101.59,101.61,101.58,101.58,1196099996.0
2007-09-28 04:45:00,101.575,101.59,101.57,101.58,470900007.0
2007-09-28 04:46:00,101.58,101.58,101.54,101.54,1138699994.0
2007-09-28 04:47:00,101.54,101.54,101.5,101.54,1641999987.0
2007-09-28 04:48:00,101.53,101.53,101.5,101.53,1507199991.0
2007-09-28 04:49:00,101.53,101.53,101.51,101.52,109600000.0
2007-09-28 04:50:00,101.52,101.53,101.5,101.52,907599992.0
2007-09-28 04:51:00,101.52,101.52,101.52,101.52,232000000.0
2007-09-28 04:52:00,101.52,101.53,101.51,101.53,695199989.0
2007-09-28 04:53:00,101.52,101.53,101.52,101.53,342399995.0
2007-09-28 04:54:00,101.53,101.54,101.51,101.52,689899991.0
2007-09-28 04:55:00,101.54,101.56,101.51,101.53,433100004.0
2007-09-28 04:56:00,101.54,101.59,101.54,101.58,1241500007.0
2007-09-28 04:57:00,101.59,101.59,101.55,101.57,1325299991.0
2007-09-28 04:58:00,101.57,101.59,101.57,101.58,254800000.0
2007-09-28 04:59:00,101.58,101.59,101.57,101.58,555500000.0
2007-09-28 05:00:00,101.58,101.58,101.52,101.52,739199991.0
2007-09-28 05:01:00,101.52,101.55,101.48,101.51,1066000002.0
2007-09-28 05:02:00,101.5,101.51,101.5,101.51,410399989.0
2007-09-28 05:03:00,101.51,101.53,101.51,101.53,215199999.0
2007-09-28 05:04:00,101.53,101.54,101.53,101.54,185199992.0
2007-09-28 05:05:00,101.54,101.54,101.52,101.53,665599986.0
2007-09-28 05:06:00,101.53,101.53,101.5,101.5,373100003.0
2007-09-28 05:07:00,101.51,101.52,101.5,101.52,913399994.0
2007-09-28 05:08:00,101.52,101.52,101.49,101.49,471199997.0
2007-09-28 05:09:00,101.49,101.5,101.47,101.49,812499981.0
2007-09-28 05:10:00,101.49,101.5,101.49,101.5,273099992.0
2007-09-28 05:11:00,101.5,101.5,101.5,101.5,447999995.0
2007-09-28 05:12:00,101.5,101.52,101.5,101.52,1106600001.0
2007-09-28 05:13:00,101.52,101.54,101.51,101.53,636999992.0
2007-09-28 05:14:00,101.53,101.55,101.53,101.54,668299993.0
2007-09-28 05:15:00,101.54,101.56,101.54,101.56,193699998.0
2007-09-28 05:16:00,101.55,101.55,101.52,101.52,541100001.0
2007-09-28 05:17:00,101.52,101.52,101.49,101.5,318400000.0
2007-09-28 05:18:00,101.5,101.5,101.46,101.46,997599998.0
2007-09-28 05:19:00,101.46,101.46,101.44,101.46,879999990.0
2007-09-28 05:20:00,101.46,101.48,101.44,101.44,657799993.0
2007-09-28 05:21:00,101.45,101.46,101.44,101.46,808099991.0
2007-09-28 05:22:00,101.46,101.46,101.45,101.46,381999997.0
2007-09-28 05:23:00,101.46,101.48,101.46,101.48,649599989.0
2007-09-28 05:24:00,101.48,101.52,101.45,101.5,677299999.0
2007-09-28 05:25:00,101.5,101.5,101.47,101.485,337099999.0
2007-09-28 05:26:00,101.485,101.49,101.47,101.48,377600002.0
2007-09-28 05:27:00,101.49,101.5,101.47,101.485,306099994.0
2007-09-28 05:28:00,101.485,101.53,101.485,101.53,405800008.0
2007-09-28 05:29:00,101.53,101.54,101.49,101.52,487600003.0
2007-09-28 05:30:00,101.52,101.54,101.51,101.52,368300000.0
2007-09-28 05:31:00,101.52,101.53,101.51,101.525,351100002.0
2007-09-28 05:32:00,101.53,101.53,101.515,101.53,179499997.0
2007-09-28 05:33:00,101.53,101.53,101.52,101.53,487199998.0
2007-09-28 05:34:00,101.53,101.55,101.52,101.545,893600008.0
2007-09-28 05:35:00,101.56,101.58,101.54,101.58,414800001.0
2007-09-28 05:36:00,101.57,101.63,101.57,101.615,465999999.0
2007-09-28 05:37:00,101.615,101.63,101.61,101.62,317400000.0
2007-09-28 05:38:00,101.62,101.63,101.595,101.595,562600000.0
2007-09-28 05:39:00,101.59,101.61,101.58,101.61,1225899997.0
2007-09-28 05:40:00,101.61,101.61,101.59,101.6,683799976.0
2007-09-28 05:41:00,101.61,101.65,101.6,101.64,1218299974.0
2007-09-28 05:42:00,101.64,101.65,101.63,101.64,596799990.0
2007-09-28 05:43:00,101.65,101.66,101.64,101.65,649599984.0
2007-09-28 05:44:00,101.65,101.67,101.63,101.65,546699993.0
2007-09-28 05:45:00,101.65,101.66,101.64,101.66,536799989.0
2007-09-28 05:46:00,101.66,101.68,101.64,101.67,1339299975.0
2007-09-28 05:47:00,101.68,101.69,101.67,101.68,964899996.0
2007-09-28 05:48:00,101.7,101.72,101.7,101.72,517999996.0
2007-09-28 05:49:00,101.72,101.75,101.72,101.75,1071999977.0
2007-09-28 05:50:00,101.75,101.77,101.73,101.75,2104699982.0
2007-09-28 05:51:00,101.75,101.76,101.73,101.75,1138099976.0
2007-09-28 05:52:00,101.77,101.77,101.735,101.75,1138099976.0
2007-09-28 05:53:00,101.75,101.76,101.73,101.74,892999988.0
2007-09-28 05:54:00,101.74,101.74,101.73,101.74,824999981.0
2007-09-28 05:55:00,101.74,101.75,101.72,101.72,701499985.0
2007-09-28 05:56:00,101.72,101.74,101.72,101.74,342399996.0
2007-09-28 05:57:00,101.73,101.73,101.71,101.72,567199990.0
2007-09-28 05:58:00,101.72,101.72,101.69,101.71,972799981.0
2007-09-28 05:59:00,101.71,101.72,101.67,101.68,1169599983.0
2007-09-28 06:00:00,101.67,101.69,101.67,101.68,848899990.0
2007-09-28 06:01:00,101.68,101.7,101.67,101.69,780199986.0
2007-09-28 06:02:00,101.69,101.71,101.69,101.69,629599990.0
2007-09-28 06:03:00,101.69,101.71,101.685,101.69,1004799975.0
2007-09-28 06:04:00,101.69,101.71,101.69,101.71,526399984.0
2007-09-28 06:05:00,101.7,101.72,101.7,101.71,494999985.0
2007-09-28 06:06:00,101.71,101.73,101.71,101.72,979199984.0
2007-09-28 06:07:00,101.72,101.74,101.7,101.73,1416799997.0
2007-09-28 06:08:00,101.74,101.74,101.7,101.71,1908100001.0
2007-09-28 06:09:00,101.71,101.72,101.7,101.72,923199995.0
2007-09-28 06:10:00,101.72,101.72,101.69,101.71,1028499995.0
2007-09-28 06:11:00,101.71,101.71,101.685,101.685,844900004.0
2007-09-28 06:12:00,101.7,101.72,101.68,101.71,1198500003.0
2007-09-28 06:13:00,101.71,101.72,101.7,101.71,736500013.0
2007-09-28 06:14:00,101.71,101.72,101.7,101.7,251900000.0
2007-09-28 06:15:00,101.7,101.71,101.68,101.69,1211400005.0
2007-09-28 06:16:00,101.685,101.7,101.67,101.68,1698199970.0
2007-09-28 06:17:00,101.68,101.69,101.68,101.68,398399992.0
2007-09-28 06:18:00,101.68,101.7,101.68,101.69,135200000.0
2007-09-28 06:19:00,101.69,101.69,101.665,101.68,1285599983.0
2007-09-28 06:20:00,101.68,101.69,101.67,101.69,477099999.0
2007-09-28 06:21:00,101.69,101.69,101.69,101.69,4800000.0
2007-09-28 06:22:00,101.69,101.69,101.68,101.68,203999998.0
2007-09-28 06:23:00,101.68,101.69,101.66,101.67,820000002.0
2007-09-28 06:24:00,101.67,101.68,101.66,101.67,668300014.0
2007-09-28 06:25:00,101.67,101.69,101.6,101.62,1767299984.0
2007-09-28 06:26:00,101.61,101.61,101.55,101.55,1975699979.0
2007-09-28 06:27:00,101.55,101.58,101.55,101.58,1975699979.0
2007-09-28 06:28:00,101.58,101.62,101.58,101.6,926499999.0
2007-09-28 06:29:00,101.61,101.61,101.59,101.61,644400000.0
2007-09-28 06:30:00,101.61,101.625,101.6,101.61,586000002.0
2007-09-28 06:31:00,101.61,101.63,101.61,101.615,628400002.0
2007-09-28 06:32:00,101.615,101.63,101.58,101.585,1006499997.0
2007-09-28 06:33:00,101.585,101.605,101.56,101.58,1444199999.0
2007-09-28 06:34:00,101.58,101.6,101.55,101.56,736099998.0
2007-09-28 06:35:00,101.56,101.57,101.555,101.555,688799996.0
2007-09-28 06:36:00,101.56,101.57,101.55,101.56,867999990.0
2007-09-28 06:37:00,101.56,101.61,101.55,101.6,1175199974.0
2007-09-28 06:38:00,101.6,101.61,101.58,101.59,1398099969.0
2007-09-28 06:39:00,101.6,101.61,101.59,101.6,1332399971.0
2007-09-28 06:40:00,101.6,101.61,101.59,101.6,529599995.0
2007-09-28 06:41:00,101.59,101.61,101.59,101.6,852699989.0
2007-09-28 06:42:00,101.6,101.63,101.59,101.63,627399996.0
2007-09-28 06:43:00,101.63,101.65,101.63,101.65,1179499975.0
2007-09-28 06:44:00,101.65,101.66,101.63,101.64,1178399968.0
2007-09-28 06:45:00,101.64,101.66,101.64,101.66,1000399988.0
2007-09-28 06:46:00,101.66,101.7,101.65,101.7,1076799974.0
2007-09-28 06:47:00,101.7,101.72,101.69,101.7,492800008.0
2007-09-28 06:48:00,101.7,101.7,101.65,101.68,233500000.0
2007-09-28 06:49:00,101.68,101.695,101.68,101.68,411299997.0
2007-09-28 06:50:00,101.68,101.695,101.68,101.695,355899996.0
2007-09-28 06:51:00,101.695,101.73,101.69,101.71,571999992.0
2007-09-28 06:52:00,101.71,101.71,101.68,101.68,263600000.0
2007-09-28 06:53:00,101.68,101.685,101.67,101.67,1099300001.0
2007-09-28 06:54:00,101.69,101.69,101.66,101.66,1365899998.0
2007-09-28 06:55:00,101.66,101.68,101.66,101.67,1365899998.0
2007-09-28 06:56:00,101.68,101.69,101.67,101.69,335999999.0
2007-09-28 06:57:00,101.69,101.69,101.67,101.67,1645399999.0
2007-09-28 06:58:00,101.67,101.69,101.67,101.68,457599994.0
2007-09-28 06:59:00,101.68,101.68,101.665,101.67,599099999.0
2007-09-28 07:00:00,101.68,101.69,101.67,101.67,837399997.0
2007-09-28 07:01:00,101.67,101.68,101.66,101.67,927200000.0
2007-09-28 07:02:00,101.68,101.68,101.66,101.67,1541600003.0
2007-09-28 07:03:00,101.67,101.67,101.64,101.64,548000000.0
2007-09-28 07:04:00,101.64,101.66,101.64,101.65,482999993.0
2007-09-28 07:05:00,101.64,101.64,101.62,101.62,614399998.0
2007-09-28 07:06:00,101.62,101.63,101.61,101.62,798399983.0
2007-09-28 07:07:00,101.62,101.62,101.61,101.62,893599979.0
2007-09-28 07:08:00,101.62,101.62,101.6,101.62,1223999979.0
2007-09-28 07:09:00,101.62,101.62,101.61,101.61,975199974.0
2007-09-28 07:10:00,101.62,101.64,101.62,101.63,1051999970.0
2007-09-28 07:11:00,101.63,101.64,101.62,101.63,674399997.0
2007-09-28 07:12:00,101.63,101.64,101.62,101.63,918399985.0
2007-09-28 07:13:00,101.63,101.63,101.62,101.62,264799999.0
2007-09-28 07:14:00,101.61,101.63,101.6,101.61,1834399961.0
2007-09-28 07:15:00,101.61,101.63,101.61,101.63,318399996.0
2007-09-28 07:16:00,101.63,101.65,101.62,101.645,1815799986.0
2007-09-28 07:17:00,101.65,101.65,101.64,101.64,608799986.0
2007-09-28 07:18:00,101.64,101.64,101.6,101.61,1515999979.0
2007-09-28 07:19:00,101.61,101.63,101.6,101.62,1004899994.0
2007-09-28 07:20:00,101.61,101.61,101.6,101.6,590599996.0
2007-09-28 07:21:00,101.6,101.62,101.6,101.61,942299997.0
2007-09-28 07:22:00,101.62,101.63,101.6,101.6,750599995.0
2007-09-28 07:23:00,101.6,101.62,101.59,101.6,1029100001.0
2007-09-28 07:24:00,101.6,101.62,101.6,101.62,575200007.0
2007-09-28 07:25:00,101.61,101.61,101.59,101.6,539200006.0
2007-09-28 07:26:00,101.61,101.61,101.59,101.6,519800004.0
2007-09-28 07:27:00,101.6,101.61,101.59,101.59,755999992.0
2007-09-28 07:28:00,101.6,101.6,101.58,101.585,1168299994.0
2007-09-28 07:29:00,101.6,101.61,101.59,101.6,792000001.0
2007-09-28 07:30:00,101.6,101.61,101.58,101.58,1109600010.0
2007-09-28 07:31:00,101.58,101.6,101.58,101.58,1403800010.0
2007-09-28 07:32:00,101.59,101.6,101.58,101.59,749900005.0
2007-09-28 07:33:00,101.59,101.6,101.59,101.6,752799994.0
2007-09-28 07:34:00,101.6,101.61,101.6,101.6,1353599978.0
2007-09-28 07:35:00,101.6,101.6,101.58,101.58,532500007.0
2007-09-28 07:36:00,101.58,101.59,101.575,101.58,1092800005.0
2007-09-28 07:37:00,101.59,101.6,101.58,101.59,1028099987.0
2007-09-28 07:38:00,101.59,101.6,101.58,101.6,727399994.0
2007-09-28 07:39:00,101.6,101.61,101.56,101.57,1962300007.0
2007-09-28 07:40:00,101.57,101.58,101.57,101.57,1163999979.0
2007-09-28 07:41:00,101.56,101.57,101.55,101.56,1163999979.0
2007-09-28 07:42:00,101.56,101.58,101.56,101.58,365199997.0
2007-09-28 07:43:00,101.57,101.59,101.57,101.58,1450200007.0
2007-09-28 07:44:00,101.58,101.58,101.53,101.535,1975100002.0
2007-09-28 07:45:00,101.54,101.54,101.5,101.51,1202099999.0
2007-09-28 07:46:00,101.51,101.51,101.48,101.5,1840400020.0
2007-09-28 07:47:00,101.5,101.5,101.45,101.49,813600001.0
2007-09-28 07:48:00,101.49,101.5,101.47,101.49,1439199999.0
2007-09-28 07:49:00,101.49,101.49,101.46,101.48,798499998.0
2007-09-28 07:50:00,101.48,101.49,101.48,101.49,261600000.0
2007-09-28 07:51:00,101.49,101.5,101.47,101.47,886399999.0
2007-09-28 07:52:00,101.48,101.49,101.46,101.48,408000001.0
2007-09-28 07:53:00,101.49,101.52,101.48,101.51,555400003.0
2007-09-28 07:54:00,101.5,101.54,101.5,101.53,836000016.0
2007-09-28 07:55:00,101.53,101.56,101.52,101.55,1457799999.0
2007-09-28 07:56:00,101.55,101.61,101.54,101.61,2056199991.0
2007-09-28 07:57:00,101.61,101.62,101.57,101.61,1901800007.0
2007-09-28 07:58:00,101.6,101.63,101.6,101.6,779399995.0
2007-09-28 07:59:00,101.61,101.61,101.58,101.6,1493599992.0
2007-09-28 08:00:00,101.61,101.63,101.58,101.61,1248599981.0
2007-09-28 08:01:00,101.61,101.61,101.6,101.61,443899997.0
2007-09-28 08:02:00,101.61,101.61,101.52,101.54,1796599991.0
2007-09-28 08:03:00,101.54,101.54,101.52,101.53,1958299986.0
2007-09-28 08:04:00,101.53,101.54,101.505,101.53,1886400000.0
2007-09-28 08:05:00,101.53,101.56,101.52,101.55,1887200005.0
2007-09-28 08:06:00,101.55,101.55,101.54,101.54,961999995.0
2007-09-28 08:07:00,101.55,101.56,101.53,101.55,1584899989.0
2007-09-28 08:08:00,101.55,101.56,101.55,101.56,1139199967.0
2007-09-28 08:09:00,101.56,101.59,101.56,101.58,1603999986.0
2007-09-28 08:10:00,101.58,101.59,101.55,101.55,1502299987.0
2007-09-28 08:11:00,101.55,101.57,101.51,101.55,1689000008.0
2007-09-28 08:12:00,101.55,101.55,101.53,101.54,944100014.0
2007-09-28 08:13:00,101.54,101.56,101.52,101.53,1761200004.0
2007-09-28 08:14:00,101.53,101.56,101.53,101.56,1275200000.0
2007-09-28 08:15:00,101.56,101.63,101.54,101.61,1568300003.0
2007-09-28 08:16:00,101.61,101.64,101.59,101.61,1197800000.0
2007-09-28 08:17:00,101.62,101.63,101.58,101.62,1924500014.0
2007-09-28 08:18:00,101.62,101.62,101.6,101.6,1014900002.0
2007-09-28 08:19:00,101.62,101.62,101.57,101.59,2074500008.0
2007-09-28 08:20:00,101.59,101.61,101.56,101.6,1440000000.0
2007-09-28 08:21:00,101.61,101.61,101.55,101.57,776800000.0
2007-09-28 08:22:00,101.57,101.57,101.53,101.54,1950400004.0
2007-09-28 08:23:00,101.54,101.56,101.53,101.55,1915200006.0
2007-09-28 08:24:00,101.55,101.61,101.55,101.61,1481600002.0
2007-09-28 08:25:00,101.61,101.62,101.6,101.62,1324400008.0
2007-09-28 08:26:00,101.62,101.62,101.6,101.6,772000000.0
2007-09-28 08:27:00,101.6,101.64,101.6,101.6,1968000000.0
2007-09-28 08:28:00,101.58,101.62,101.57,101.61,1844400006.0
2007-09-28 08:29:00,101.6,101.61,101.57,101.61,1844400006.0
2007-09-28 08:30:00,101.61,101.66,101.6,101.63,1844400006.0
2007-09-28 08:31:00,101.63,101.645,101.62,101.635,1163399999.0
2007-09-28 08:32:00,101.64,101.71,101.62,101.71,1839999999.0
2007-09-28 08:33:00,101.72,101.72,101.67,101.69,1839999999.0
2007-09-28 08:34:00,101.71,101.73,101.71,101.71,1552099999.0
2007-09-28 08:35:00,101.72,101.72,101.66,101.68,1552099999.0
2007-09-28 08:36:00,101.68,101.705,101.67,101.705,1227999976.0
2007-09-28 08:37:00,101.705,101.725,101.69,101.725,1461800004.0
2007-09-28 08:38:00,101.72,101.73,101.69,101.72,1095099994.0
2007-09-28 08:39:00,101.71,101.72,101.66,101.69,1939099989.0
2007-09-28 08:40:00,101.69,101.69,101.67,101.68,983199988.0
2007-09-28 08:41:00,101.68,101.69,101.67,101.69,1147599973.0
2007-09-28 08:42:00,101.69,101.72,101.68,101.72,753599981.0
2007-09-28 08:43:00,101.71,101.74,101.71,101.73,1205399975.0
2007-09-28 08:44:00,101.73,101.75,101.72,101.75,424799994.0
2007-09-28 08:45:00,101.75,101.75,101.73,101.73,1280499988.0
2007-09-28 08:46:00,101.725,101.74,101.71,101.71,869699985.0
2007-09-28 08:47:00,101.69,101.73,101.68,101.68,1381199976.0
2007-09-28 08:48:00,101.68,101.69,101.62,101.62,1381199976.0
2007-09-28 08:49:00,101.62,101.72,101.62,101.705,1231199990.0
2007-09-28 08:50:00,101.7,101.71,101.63,101.64,1639399983.0
2007-09-28 08:51:00,101.64,101.66,101.63,101.64,1183999991.0
2007-09-28 08:52:00,101.64,101.71,101.64,101.7,2000999977.0
2007-09-28 08:53:00,101.7,101.71,101.69,101.7,1620299994.0
2007-09-28 08:54:00,101.7,101.74,101.69,101.72,1969100013.0
2007-09-28 08:55:00,101.72,101.77,101.7,101.77,2065200002.0
2007-09-28 08:56:00,101.75,101.77,101.74,101.74,1559999993.0
2007-09-28 08:57:00,101.74,101.75,101.72,101.74,1723999986.0
2007-09-28 08:58:00,101.74,101.74,101.69,101.69,1994999989.0
2007-09-28 08:59:00,101.69,101.71,101.67,101.68,2123900007.0
2007-09-28 09:00:00,101.68,101.68,101.605,101.61,1924599986.0
2007-09-28 09:01:00,101.62,101.66,101.61,101.66,1228999980.0
2007-09-28 09:02:00,101.66,101.7,101.66,101.68,1095199973.0
2007-09-28 09:03:00,101.68,101.71,101.67,101.71,1028799973.0
2007-09-28 09:04:00,101.71,101.74,101.71,101.73,1369399992.0
2007-09-28 09:05:00,101.73,101.73,101.71,101.71,143199998.0
2007-09-28 09:06:00,101.71,101.72,101.68,101.7,573599986.0
2007-09-28 09:07:00,101.7,101.72,101.695,101.72,875399978.0
2007-09-28 09:08:00,101.72,101.73,101.7,101.71,798099984.0
2007-09-28 09:09:00,101.71,101.73,101.71,101.71,322999995.0
2007-09-28 09:10:00,101.71,101.72,101.71,101.72,187199996.0
2007-09-28 09:11:00,101.71,101.72,101.7,101.71,181600000.0
2007-09-28 09:12:00,101.71,101.72,101.7,101.7,239999999.0
2007-09-28 09:13:00,101.7,101.71,101.66,101.67,779199996.0
2007-09-28 09:14:00,101.67,101.67,101.63,101.65,1027699987.0
2007-09-28 09:15:00,101.65,101.65,101.62,101.63,182199999.0
2007-09-28 09:16:00,101.64,101.64,101.6,101.61,570699999.0
2007-09-28 09:17:00,101.62,101.63,101.6,101.62,1211099984.0
2007-09-28 09:18:00,101.63,101.65,101.62,101.65,779999999.0
2007-09-28 09:19:00,101.65,101.65,101.62,101.62,570399987.0
2007-09-28 09:20:00,101.63,101.66,101.62,101.66,844799990.0
2007-09-28 09:21:00,101.65,101.67,101.63,101.64,1272599994.0
2007-09-28 09:22:00,101.64,101.66,101.62,101.66,1100400000.0
2007-09-28 09:23:00,101.65,101.67,101.64,101.66,648000001.0
2007-09-28 09:24:00,101.66,101.67,101.66,101.66,508799999.0
2007-09-28 09:25:00,101.66,101.67,101.62,101.64,481400000.0
2007-09-28 09:26:00,101.63,101.64,101.61,101.62,601299998.0
2007-09-28 09:27:00,101.62,101.62,101.62,101.62,112000000.0
2007-09-28 09:28:00,101.62,101.64,101.62,101.64,1611599992.0
2007-09-28 09:29:00,101.63,101.66,101.62,101.65,726499992.0
2007-09-28 09:30:00,101.65,101.65,101.625,101.625,1073599989.0
2007-09-28 09:31:00,101.64,101.66,101.64,101.64,1532799990.0
2007-09-28 09:32:00,101.66,101.66,101.6,101.62,1532799990.0
2007-09-28 09:33:00,101.62,101.62,101.59,101.6,1532799990.0
2007-09-28 09:34:00,101.6,101.6,101.56,101.56,2091500005.0
2007-09-28 09:35:00,101.57,101.58,101.55,101.57,2033899974.0
2007-09-28 09:36:00,101.55,101.55,101.53,101.55,2033899974.0
2007-09-28 09:37:00,101.56,101.59,101.52,101.56,2033899974.0
2007-09-28 09:38:00,101.55,101.62,101.55,101.61,1335199977.0
2007-09-28 09:39:00,101.62,101.64,101.6,101.61,2019299981.0
2007-09-28 09:40:00,101.6,101.62,101.59,101.61,911999999.0
2007-09-28 09:41:00,101.61,101.62,101.6,101.61,871999998.0
2007-09-28 09:42:00,101.61,101.62,101.6,101.6,796000000.0
2007-09-28 09:43:00,101.6,101.61,101.59,101.6,1234999992.0
2007-09-28 09:44:00,101.6,101.62,101.6,101.61,704000000.0
2007-09-28 09:45:00,101.61,101.61,101.6,101.61,424799997.0
2007-09-28 09:46:00,101.61,101.64,101.6,101.62,1128099994.0
2007-09-28 09:47:00,101.62,101.65,101.61,101.65,1241899977.0
2007-09-28 09:48:00,101.64,101.66,101.61,101.62,1649599975.0
2007-09-28 09:49:00,101.63,101.64,101.63,101.64,262799999.0
2007-09-28 09:50:00,101.64,101.65,101.62,101.65,1328799971.0
2007-09-28 09:51:00,101.65,101.65,101.64,101.65,559999981.0
2007-09-28 09:52:00,101.65,101.66,101.65,101.66,358699999.0
2007-09-28 09:53:00,101.66,101.66,101.64,101.65,424800000.0
2007-09-28 09:54:00,101.65,101.66,101.635,101.66,852100001.0
2007-09-28 09:55:00,101.66,101.67,101.65,101.66,777599994.0
2007-09-28 09:56:00,101.66,101.67,101.64,101.65,1286399993.0
2007-09-28 09:57:00,101.65,101.68,101.63,101.64,2086299966.0
2007-09-28 09:58:00,101.64,101.65,101.63,101.65,987199989.0
2007-09-28 09:59:00,101.65,101.66,101.64,101.65,712499990.0
2007-09-28 10:00:00,101.65,101.67,101.64,101.65,582399998.0
2007-09-28 10:01:00,101.65,101.68,101.61,101.68,1069400002.0
2007-09-28 10:02:00,101.68,101.69,101.64,101.67,750400000.0
2007-09-28 10:03:00,101.67,101.68,101.66,101.67,755799997.0
2007-09-28 10:04:00,101.66,101.68,101.66,101.68,845999988.0
2007-09-28 10:05:00,101.67,101.68,101.67,101.67,836899998.0
2007-09-28 10:06:00,101.67,101.71,101.67,101.7,717000000.0
2007-09-28 10:07:00,101.7,101.745,101.7,101.73,1735900002.0
2007-09-28 10:08:00,101.73,101.73,101.7,101.71,1322200006.0
2007-09-28 10:09:00,101.72,101.72,101.7,101.71,582600000.0
2007-09-28 10:10:00,101.71,101.73,101.7,101.71,845200006.0
2007-09-28 10:11:00,101.72,101.74,101.72,101.74,486899994.0
2007-09-28 10:12:00,101.74,101.74,101.71,101.71,318099997.0
2007-09-28 10:13:00,101.71,101.72,101.705,101.72,259499996.0
2007-09-28 10:14:00,101.72,101.72,101.7,101.71,604900006.0
2007-09-28 10:15:00,101.71,101.72,101.7,101.71,368500005.0
2007-09-28 10:16:00,101.705,101.71,101.685,101.69,426900003.0
2007-09-28 10:17:00,101.69,101.71,101.69,101.71,130300001.0
2007-09-28 10:18:00,101.71,101.725,101.69,101.7,612399998.0
2007-09-28 10:19:00,101.7,101.715,101.69,101.7,356499999.0
2007-09-28 10:20:00,101.71,101.71,101.66,101.69,1091799984.0
2007-09-28 10:21:00,101.69,101.71,101.685,101.71,238700000.0
2007-09-28 10:22:00,101.71,101.75,101.7,101.71,1053599999.0
2007-09-28 10:23:00,101.72,101.75,101.71,101.74,776499997.0
2007-09-28 10:24:00,101.74,101.75,101.72,101.75,683699999.0
2007-09-28 10:25:00,101.75,101.77,101.75,101.75,738399999.0
2007-09-28 10:26:00,101.75,101.75,101.71,101.73,949699992.0
2007-09-28 10:27:00,101.725,101.79,101.72,101.79,1623099999.0
2007-09-28 10:28:00,101.78,101.79,101.75,101.78,1533999999.0
2007-09-28 10:29:00,101.77,101.78,101.76,101.76,586400000.0
2007-09-28 10:30:00,101.76,101.76,101.73,101.74,724800000.0
2007-09-28 10:31:00,101.75,101.75,101.72,101.73,911999988.0
2007-09-28 10:32:00,101.73,101.75,101.69,101.69,1536799994.0
2007-09-28 10:33:00,101.69,101.71,101.69,101.71,502400000.0
2007-09-28 10:34:00,101.7,101.73,101.67,101.69,791000003.0
2007-09-28 10:35:00,101.69,101.71,101.65,101.71,1214599991.0
2007-09-28 10:36:00,101.71,101.72,101.69,101.71,842299995.0
2007-09-28 10:37:00,101.71,101.72,101.7,101.71,971199988.0
2007-09-28 10:38:00,101.71,101.71,101.7,101.71,506299997.0
2007-09-28 10:39:00,101.71,101.75,101.695,101.71,1981699990.0
2007-09-28 10:40:00,101.71,101.73,101.71,101.73,587499996.0
2007-09-28 10:41:00,101.73,101.76,101.73,101.73,518400000.0
2007-09-28 10:42:00,101.73,101.78,101.69,101.78,1466600006.0
2007-09-28 10:43:00,101.78,101.79,101.76,101.77,1022400000.0
2007-09-28 10:44:00,101.73,101.76,101.69,101.75,1792675666.0
2007-09-28 10:45:00,101.76,101.78,101.74,101.76,1792675666.0
2007-09-28 10:46:00,101.76,101.79,101.74,101.78,1528500010.0
2007-09-28 10:47:00,101.78,101.8,101.76,101.78,2083199996.0
2007-09-28 10:48:00,101.79,101.815,101.78,101.81,1025299991.0
2007-09-28 10:49:00,101.81,101.81,101.79,101.79,582100002.0
2007-09-28 10:50:00,101.79,101.81,101.77,101.79,1876200013.0
2007-09-28 10:51:00,101.79,101.8,101.76,101.77,607400001.0
2007-09-28 10:52:00,101.77,101.81,101.74,101.74,890400000.0
2007-09-28 10:53:00,101.74,101.79,101.73,101.76,1901600002.0
2007-09-28 10:54:00,101.76,101.76,101.73,101.75,1279999986.0
2007-09-28 10:55:00,101.75,101.77,101.73,101.75,1865399989.0
2007-09-28 10:56:00,101.76,101.8,101.75,101.79,1507399993.0
2007-09-28 10:57:00,101.79,101.82,101.77,101.81,2116899992.0
2007-09-28 10:58:00,101.81,101.81,101.76,101.79,1734599998.0
2007-09-28 10:59:00,101.79,101.82,101.79,101.82,243100000.0
2007-09-28 11:00:00,101.82,101.82,101.69,101.69,1220300000.0
2007-09-28 11:01:00,101.69,101.75,101.69,101.73,1381500009.0
2007-09-28 11:02:00,101.72,101.73,101.69,101.69,1557200002.0
2007-09-28 11:03:00,101.71,101.73,101.69,101.71,1548600000.0
2007-09-28 11:04:00,101.71,101.72,101.68,101.695,1540800000.0
2007-09-28 11:05:00,101.69,101.7,101.69,101.69,1616800000.0
2007-09-28 11:06:00,101.69,101.69,101.66,101.68,863699996.0
2007-09-28 11:07:00,101.68,101.68,101.65,101.67,1842100001.0
2007-09-28 11:08:00,101.67,101.68,101.63,101.65,1581099998.0
2007-09-28 11:09:00,101.64,101.65,101.54,101.57,2147199994.0
2007-09-28 11:10:00,101.57,101.6,101.53,101.59,2020800002.0
2007-09-28 11:11:00,101.59,101.63,101.58,101.61,979599999.0
2007-09-28 11:12:00,101.61,101.63,101.61,101.61,594399999.0
2007-09-28 11:13:00,101.61,101.61,101.58,101.59,747199999.0
2007-09-28 11:14:00,101.59,101.6,101.53,101.57,1222600007.0
2007-09-28 11:15:00,101.56,101.57,101.52,101.52,1668200004.0
2007-09-28 11:16:00,101.52,101.54,101.51,101.51,844099997.0
2007-09-28 11:17:00,101.51,101.535,101.49,101.5,1962200003.0
2007-09-28 11:18:00,101.5,101.55,101.5,101.525,1119400001.0
2007-09-28 11:19:00,101.525,101.55,101.51,101.54,792799994.0
2007-09-28 11:20:00,101.54,101.54,101.5,101.51,603200000.0
2007-09-28 11:21:00,101.51,101.52,101.485,101.5,326599999.0
2007-09-28 11:22:00,101.49,101.5,101.45,101.49,1195899995.0
2007-09-28 11:23:00,101.49,101.49,101.48,101.49,374700000.0
2007-09-28 11:24:00,101.49,101.49,101.45,101.48,1258499973.0
2007-09-28 11:25:00,101.48,101.53,101.48,101.51,1014199995.0
2007-09-28 11:26:00,101.5,101.53,101.5,101.53,424899996.0
2007-09-28 11:27:00,101.53,101.59,101.53,101.57,1029400001.0
2007-09-28 11:28:00,101.57,101.62,101.55,101.59,883800000.0
2007-09-28 11:29:00,101.59,101.59,101.55,101.57,321600001.0
2007-09-28 11:30:00,101.56,101.58,101.55,101.57,421699997.0
2007-09-28 11:31:00,101.57,101.62,101.56,101.62,886400001.0
2007-09-28 11:32:00,101.63,101.65,101.61,101.64,526300000.0
2007-09-28 11:33:00,101.64,101.65,101.59,101.59,542799999.0
2007-09-28 11:34:00,101.6,101.62,101.59,101.62,366400000.0
2007-09-28 11:35:00,101.62,101.62,101.61,101.62,172800000.0
2007-09-28 11:36:00,101.62,101.65,101.61,101.63,720200003.0
2007-09-28 11:37:00,101.63,101.64,101.62,101.64,340300000.0
2007-09-28 11:38:00,101.61,101.64,101.59,101.59,756500000.0
2007-09-28 11:39:00,101.59,101.59,101.54,101.57,893599999.0
2007-09-28 11:40:00,101.56,101.62,101.56,101.61,756799997.0
2007-09-28 11:41:00,101.61,101.62,101.57,101.57,1463699985.0
2007-09-28 11:42:00,101.57,101.625,101.57,101.6,873900001.0
2007-09-28 11:43:00,101.6,101.6,101.58,101.59,248000000.0
2007-09-28 11:44:00,101.59,101.6,101.575,101.6,341600000.0
2007-09-28 11:45:00,101.59,101.61,101.57,101.59,431999998.0
2007-09-28 11:46:00,101.6,101.635,101.6,101.61,505600000.0
2007-09-28 11:47:00,101.61,101.62,101.57,101.575,955100002.0
2007-09-28 11:48:00,101.57,101.625,101.57,101.6,921400003.0
2007-09-28 11:49:00,101.6,101.615,101.595,101.605,272000002.0
2007-09-28 11:50:00,101.61,101.61,101.53,101.53,1236699996.0
2007-09-28 11:51:00,101.53,101.53,101.5,101.52,1169499996.0
2007-09-28 11:52:00,101.53,101.56,101.515,101.535,1577200002.0
2007-09-28 11:53:00,101.54,101.55,101.51,101.52,550400000.0
2007-09-28 11:54:00,101.5,101.5,101.46,101.48,1188799993.0
2007-09-28 11:55:00,101.475,101.49,101.46,101.48,1188799993.0
2007-09-28 11:56:00,101.48,101.5,101.47,101.48,508700000.0
2007-09-28 11:57:00,101.49,101.51,101.46,101.51,750999999.0
2007-09-28 11:58:00,101.51,101.54,101.48,101.54,1645199995.0
2007-09-28 11:59:00,101.54,101.54,101.48,101.49,634400000.0
2007-09-28 12:00:00,101.49,101.53,101.49,101.51,1082800000.0
2007-09-28 12:01:00,101.51,101.52,101.47,101.48,996100008.0
2007-09-28 12:02:00,101.48,101.5,101.48,101.5,536800000.0
2007-09-28 12:03:00,101.48,101.51,101.46,101.5,1469700003.0
2007-09-28 12:04:00,101.5,101.51,101.46,101.5,1469700003.0
2007-09-28 12:05:00,101.5,101.52,101.49,101.5,750400000.0
2007-09-28 12:06:00,101.49,101.5,101.45,101.47,1924400017.0
2007-09-28 12:07:00,101.43,101.43,101.39,101.41,2128199995.0
2007-09-28 12:08:00,101.43,101.43,101.37,101.37,2128199995.0
2007-09-28 12:09:00,101.39,101.4,101.32,101.36,2128199995.0
2007-09-28 12:10:00,101.37,101.39,101.28,101.32,1257700010.0
2007-09-28 12:11:00,101.3,101.39,101.28,101.36,1257700010.0
2007-09-28 12:12:00,101.37,101.38,101.32,101.36,1257700010.0
2007-09-28 12:13:00,101.37,101.4,101.34,101.39,1460800002.0
2007-09-28 12:14:00,101.39,101.42,101.38,101.41,1059600002.0
2007-09-28 12:15:00,101.41,101.45,101.4,101.44,1250000007.0
2007-09-28 12:16:00,101.44,101.51,101.44,101.48,1023899991.0
2007-09-28 12:17:00,101.48,101.54,101.48,101.525,1250800001.0
2007-09-28 12:18:00,101.52,101.55,101.52,101.54,619499997.0
2007-09-28 12:19:00,101.54,101.58,101.53,101.56,540800000.0
2007-09-28 12:20:00,101.56,101.57,101.535,101.56,512000000.0
2007-09-28 12:21:00,101.56,101.56,101.5,101.5,1771699996.0
2007-09-28 12:22:00,101.5,101.5,101.42,101.445,1569500003.0
2007-09-28 12:23:00,101.45,101.45,101.42,101.43,1444100000.0
2007-09-28 12:24:00,101.43,101.44,101.42,101.43,1171400002.0
2007-09-28 12:25:00,101.45,101.48,101.44,101.47,743200001.0
2007-09-28 12:26:00,101.46,101.47,101.45,101.47,215199999.0
2007-09-28 12:27:00,101.47,101.48,101.46,101.46,721599995.0
2007-09-28 12:28:00,101.46,101.495,101.46,101.47,727000010.0
2007-09-28 12:29:00,101.48,101.51,101.47,101.5,1161200004.0
2007-09-28 12:30:00,101.5,101.51,101.48,101.49,449000000.0
2007-09-28 12:31:00,101.49,101.5,101.43,101.44,979999999.0
2007-09-28 12:32:00,101.44,101.47,101.42,101.44,1557500005.0
2007-09-28 12:33:00,101.44,101.45,101.41,101.43,970299997.0
2007-09-28 12:34:00,101.43,101.44,101.39,101.4,1648399997.0
2007-09-28 12:35:00,101.4,101.42,101.38,101.41,980499991.0
2007-09-28 12:36:00,101.41,101.41,101.39,101.4,710599990.0
2007-09-28 12:37:00,101.4,101.43,101.39,101.41,1610200007.0
2007-09-28 12:38:00,101.41,101.42,101.36,101.4,1170200006.0
2007-09-28 12:39:00,101.4,101.42,101.34,101.39,1246499999.0
2007-09-28 12:40:00,101.39,101.4,101.38,101.4,994599998.0
2007-09-28 12:41:00,101.4,101.4,101.36,101.37,928999998.0
2007-09-28 12:42:00,101.38,101.42,101.38,101.42,400700000.0
2007-09-28 12:43:00,101.42,101.54,101.41,101.53,989599994.0
2007-09-28 12:44:00,101.53,101.6,101.52,101.59,1646500002.0
2007-09-28 12:45:00,101.57,101.61,101.55,101.57,1388299996.0
2007-09-28 12:46:00,101.58,101.62,101.57,101.62,1388299996.0
2007-09-28 12:47:00,101.63,101.64,101.59,101.61,1388299996.0
2007-09-28 12:48:00,101.61,101.64,101.59,101.61,1970100004.0
2007-09-28 12:49:00,101.58,101.58,101.55,101.57,2144400009.0
2007-09-28 12:50:00,101.58,101.58,101.53,101.55,2144400009.0
2007-09-28 12:51:00,101.56,101.57,101.52,101.53,1847899997.0
2007-09-28 12:52:00,101.52,101.55,101.51,101.53,888900001.0
2007-09-28 12:53:00,101.53,101.57,101.51,101.57,538300000.0
2007-09-28 12:54:00,101.57,101.58,101.55,101.56,416600000.0
2007-09-28 12:55:00,101.55,101.57,101.54,101.57,612799997.0
2007-09-28 12:56:00,101.56,101.63,101.56,101.6,2048999979.0
2007-09-28 12:57:00,101.6,101.61,101.58,101.6,1291199980.0
2007-09-28 12:58:00,101.6,101.61,101.575,101.58,593200001.0
2007-09-28 12:59:00,101.58,101.61,101.58,101.6,706699998.0
2007-09-28 13:00:00,101.6,101.63,101.6,101.63,1140400005.0
2007-09-28 13:01:00,101.63,101.65,101.61,101.63,1346399995.0
2007-09-28 13:02:00,101.63,101.64,101.62,101.63,897999997.0
2007-09-28 13:03:00,101.63,101.64,101.63,101.64,273600000.0
2007-09-28 13:04:00,101.64,101.64,101.6,101.61,1379899998.0
2007-09-28 13:05:00,101.62,101.63,101.59,101.61,1634799993.0
2007-09-28 13:06:00,101.61,101.62,101.61,101.61,461600000.0
2007-09-28 13:07:00,101.61,101.64,101.61,101.63,846700000.0
2007-09-28 13:08:00,101.63,101.64,101.62,101.63,1154400000.0
2007-09-28 13:09:00,101.64,101.65,101.63,101.64,401899998.0
2007-09-28 13:10:00,101.64,101.64,101.6,101.61,1010100003.0
2007-09-28 13:11:00,101.615,101.63,101.6,101.62,1133899997.0
2007-09-28 13:12:00,101.62,101.64,101.6,101.61,1651499994.0
2007-09-28 13:13:00,101.61,101.61,101.59,101.6,536800000.0
2007-09-28 13:14:00,101.6,101.6,101.53,101.56,849499991.0
2007-09-28 13:15:00,101.56,101.56,101.54,101.55,627999992.0
2007-09-28 13:16:00,101.55,101.57,101.54,101.56,1143199984.0
2007-09-28 13:17:00,101.56,101.59,101.56,101.57,977599994.0
2007-09-28 13:18:00,101.57,101.58,101.56,101.57,1291699998.0
2007-09-28 13:19:00,101.57,101.58,101.55,101.58,575899991.0
2007-09-28 13:20:00,101.58,101.58,101.57,101.57,560000000.0
2007-09-28 13:21:00,101.57,101.58,101.52,101.53,564199995.0
2007-09-28 13:22:00,101.53,101.55,101.53,101.55,672799991.0
2007-09-28 13:23:00,101.55,101.55,101.54,101.54,232200000.0
2007-09-28 13:24:00,101.54,101.58,101.54,101.58,728399993.0
2007-09-28 13:25:00,101.58,101.62,101.58,101.6,878799988.0
2007-09-28 13:26:00,101.6,101.62,101.59,101.61,1428399975.0
2007-09-28 13:27:00,101.61,101.63,101.6,101.62,1439199982.0
2007-09-28 13:28:00,101.62,101.62,101.6,101.605,1460399990.0
2007-09-28 13:29:00,101.6,101.62,101.575,101.6,1761999989.0
2007-09-28 13:30:00,101.59,101.61,101.58,101.59,556399993.0
2007-09-28 13:31:00,101.59,101.59,101.57,101.59,490599998.0
2007-09-28 13:32:00,101.59,101.61,101.59,101.61,449099994.0
2007-09-28 13:33:00,101.61,101.61,101.6,101.61,162399997.0
2007-09-28 13:34:00,101.61,101.62,101.57,101.59,1252399989.0
2007-09-28 13:35:00,101.6,101.615,101.59,101.6,773499999.0
2007-09-28 13:36:00,101.6,101.6,101.55,101.57,855799987.0
2007-09-28 13:37:00,101.57,101.59,101.56,101.57,496999994.0
2007-09-28 13:38:00,101.57,101.57,101.56,101.57,330799994.0
2007-09-28 13:39:00,101.57,101.59,101.55,101.55,1114299983.0
2007-09-28 13:40:00,101.55,101.57,101.53,101.54,1280399988.0
2007-09-28 13:41:00,101.54,101.56,101.54,101.56,674600002.0
2007-09-28 13:42:00,101.56,101.57,101.55,101.57,362499998.0
2007-09-28 13:43:00,101.56,101.59,101.55,101.58,1125299991.0
2007-09-28 13:44:00,101.58,101.62,101.58,101.6,1460099975.0
2007-09-28 13:45:00,101.6,101.62,101.58,101.62,1149599982.0
2007-09-28 13:46:00,101.62,101.62,101.57,101.58,726399999.0
2007-09-28 13:47:00,101.58,101.61,101.57,101.6,987599981.0
2007-09-28 13:48:00,101.6,101.62,101.59,101.61,904099988.0
2007-09-28 13:49:00,101.62,101.62,101.59,101.61,644200003.0
2007-09-28 13:50:00,101.6,101.65,101.58,101.65,1630255501.0
2007-09-28 13:51:00,101.65,101.66,101.62,101.64,1309399977.0
2007-09-28 13:52:00,101.64,101.64,101.59,101.6,1414169848.0
2007-09-28 13:53:00,101.6,101.64,101.6,101.63,1505999998.0
2007-09-28 13:54:00,101.63,101.64,101.605,101.635,580900004.0
2007-09-28 13:55:00,101.635,101.635,101.61,101.63,872199994.0
2007-09-28 13:56:00,101.63,101.64,101.63,101.64,190800000.0
2007-09-28 13:57:00,101.64,101.65,101.62,101.64,352700001.0
2007-09-28 13:58:00,101.65,101.65,101.62,101.62,225000000.0
2007-09-28 13:59:00,101.62,101.64,101.62,101.62,724599999.0
2007-09-28 14:00:00,101.62,101.64,101.61,101.62,877299997.0
2007-09-28 14:01:00,101.62,101.64,101.61,101.64,1184799989.0
2007-09-28 14:02:00,101.64,101.66,101.63,101.65,996799997.0
2007-09-28 14:03:00,101.65,101.67,101.64,101.645,506099993.0
2007-09-28 14:04:00,101.65,101.68,101.64,101.67,996500004.0
2007-09-28 14:05:00,101.69,101.71,101.68,101.71,1638599990.0
2007-09-28 14:06:00,101.71,101.76,101.7,101.74,1638599990.0
2007-09-28 14:07:00,101.74,101.74,101.71,101.72,950699987.0
2007-09-28 14:08:00,101.72,101.74,101.7,101.74,1617899994.0
2007-09-28 14:09:00,101.74,101.77,101.73,101.75,1166099991.0
2007-09-28 14:10:00,101.75,101.75,101.72,101.74,1106399996.0
2007-09-28 14:11:00,101.74,101.75,101.71,101.71,1163199997.0
2007-09-28 14:12:00,101.71,101.71,101.67,101.68,1110999998.0
2007-09-28 14:13:00,101.68,101.71,101.68,101.7,583199998.0
2007-09-28 14:14:00,101.7,101.72,101.69,101.72,1517600006.0
2007-09-28 14:15:00,101.72,101.73,101.71,101.71,1794399985.0
2007-09-28 14:16:00,101.71,101.72,101.71,101.72,525599997.0
2007-09-28 14:17:00,101.72,101.73,101.7,101.72,1597399988.0
2007-09-28 14:18:00,101.73,101.73,101.68,101.68,1168099981.0
2007-09-28 14:19:00,101.68,101.7,101.68,101.69,329599999.0
2007-09-28 14:20:00,101.69,101.73,101.68,101.73,773599992.0
2007-09-28 14:21:00,101.74,101.74,101.71,101.72,773599992.0
2007-09-28 14:22:00,101.72,101.74,101.7,101.72,1033100000.0
2007-09-28 14:23:00,101.72,101.74,101.71,101.73,1101999980.0
2007-09-28 14:24:00,101.73,101.75,101.71,101.74,1171199984.0
2007-09-28 14:25:00,101.74,101.74,101.67,101.68,886999999.0
2007-09-28 14:26:00,101.68,101.71,101.63,101.655,1612199999.0
2007-09-28 14:27:00,101.66,101.66,101.62,101.62,1036700000.0
2007-09-28 14:28:00,101.625,101.63,101.6,101.62,1559599980.0
2007-09-28 14:29:00,101.62,101.62,101.51,101.52,778299994.0
2007-09-28 14:30:00,101.52,101.6,101.51,101.58,1558100003.0
2007-09-28 14:31:00,101.59,101.63,101.58,101.63,1368800003.0
2007-09-28 14:32:00,101.64,101.66,101.64,101.66,977000005.0
2007-09-28 14:33:00,101.66,101.7,101.65,101.7,977000005.0
2007-09-28 14:34:00,101.7,101.71,101.67,101.67,1139600002.0
2007-09-28 14:35:00,101.67,101.71,101.65,101.69,1819999991.0
2007-09-28 14:36:00,101.69,101.71,101.675,101.69,1170400004.0
2007-09-28 14:37:00,101.69,101.69,101.66,101.68,643200002.0
2007-09-28 14:38:00,101.68,101.72,101.68,101.7,1092799992.0
2007-09-28 14:39:00,101.7,101.7,101.68,101.69,1036000004.0
2007-09-28 14:40:00,101.69,101.7,101.65,101.67,2090499997.0
2007-09-28 14:41:00,101.67,101.67,101.64,101.65,1143100004.0
2007-09-28 14:42:00,101.66,101.665,101.65,101.655,603200004.0
2007-09-28 14:43:00,101.66,101.675,101.64,101.665,630299998.0
2007-09-28 14:44:00,101.67,101.7,101.665,101.68,669400000.0
2007-09-28 14:45:00,101.68,101.7,101.67,101.68,1316199984.0
2007-09-28 14:46:00,101.64,101.69,101.64,101.66,2065799989.0
2007-09-28 14:47:00,101.64,101.66,101.64,101.64,2065799989.0
2007-09-28 14:48:00,101.65,101.68,101.64,101.66,2065799989.0
2007-09-28 14:49:00,101.65,101.68,101.63,101.68,2093000005.0
2007-09-28 14:50:00,101.67,101.67,101.63,101.64,1376699993.0
2007-09-28 14:51:00,101.64,101.64,101.61,101.61,1994099994.0
2007-09-28 14:52:00,101.61,101.64,101.6,101.62,2094999977.0
2007-09-28 14:53:00,101.63,101.68,101.6,101.6,2094999977.0
2007-09-28 14:54:00,101.6,101.6,101.57,101.59,1671199984.0
2007-09-28 14:55:00,101.58,101.6,101.57,101.58,1383199994.0
2007-09-28 14:56:00,101.55,101.58,101.5,101.51,622099998.0
2007-09-28 14:57:00,101.53,101.6,101.52,101.57,622099998.0
2007-09-28 14:58:00,101.57,101.58,101.53,101.53,1516399994.0
2007-09-28 14:59:00,101.55,101.58,101.54,101.58,1516399994.0
2007-09-28 15:00:00,101.57,101.59,101.55,101.56,1128199986.0
2007-09-28 15:01:00,101.53,101.55,101.5,101.51,933499981.0
2007-09-28 15:02:00,101.53,101.57,101.53,101.57,933499981.0
2007-09-28 15:03:00,101.55,101.57,101.51,101.53,933499981.0
2007-09-28 15:04:00,101.535,101.59,101.535,101.58,933499981.0
2007-09-28 15:05:00,101.57,101.61,101.565,101.59,728199990.0
2007-09-28 15:06:00,101.59,101.62,101.56,101.59,1279599982.0
2007-09-28 15:07:00,101.595,101.63,101.595,101.61,636999997.0
2007-09-28 15:08:00,101.61,101.63,101.6,101.6,922399981.0
2007-09-28 15:09:00,101.6,101.61,101.59,101.59,1409399996.0
2007-09-28 15:10:00,101.59,101.6,101.58,101.59,615199994.0
2007-09-28 15:11:00,101.59,101.61,101.55,101.57,1297499981.0
2007-09-28 15:12:00,101.57,101.61,101.57,101.6,582499996.0
2007-09-28 15:13:00,101.59,101.6,101.57,101.585,1092999999.0
2007-09-28 15:14:00,101.585,101.59,101.57,101.59,1202299993.0
2007-09-28 15:15:00,101.59,101.6,101.58,101.59,1381099993.0
2007-09-28 15:16:00,101.59,101.59,101.58,101.58,1358899997.0
2007-09-28 15:17:00,101.58,101.62,101.58,101.58,1179699997.0
2007-09-28 15:18:00,101.59,101.62,101.58,101.615,975399996.0
2007-09-28 15:19:00,101.62,101.66,101.615,101.65,659499988.0
2007-09-28 15:20:00,101.65,101.68,101.65,101.65,2123999972.0
2007-09-28 15:21:00,101.62,101.64,101.61,101.62,1085599983.0
2007-09-28 15:22:00,101.63,101.68,101.63,101.67,1085599983.0
2007-09-28 15:23:00,101.67,101.67,101.64,101.65,1786299989.0
2007-09-28 15:24:00,101.64,101.65,101.61,101.61,1721999995.0
2007-09-28 15:25:00,101.61,101.63,101.6,101.63,1455200002.0
2007-09-28 15:26:00,101.64,101.65,101.62,101.64,1298599990.0
2007-09-28 15:27:00,101.62,101.64,101.61,101.61,1518400008.0
2007-09-28 15:28:00,101.62,101.62,101.58,101.61,1518400008.0
2007-09-28 15:29:00,101.6,101.61,101.57,101.57,1254300002.0
2007-09-28 15:30:00,101.58,101.63,101.57,101.61,1254300002.0
2007-09-28 15:31:00,101.61,101.62,101.59,101.6,1709600000.0
2007-09-28 15:32:00,101.6,101.61,101.56,101.61,1316800002.0
2007-09-28 15:33:00,101.61,101.63,101.6,101.61,411000002.0
2007-09-28 15:34:00,101.6,101.62,101.6,101.61,914800005.0
2007-09-28 15:35:00,101.6,101.63,101.57,101.61,992800002.0
2007-09-28 15:36:00,101.61,101.67,101.6,101.66,2040699990.0
2007-09-28 15:37:00,101.66,101.66,101.64,101.66,1101199994.0
2007-09-28 15:38:00,101.66,101.68,101.64,101.65,1276700017.0
2007-09-28 15:39:00,101.65,101.67,101.64,101.66,1138799989.0
2007-09-28 15:40:00,101.67,101.68,101.63,101.66,821100000.0
2007-09-28 15:41:00,101.66,101.67,101.65,101.66,1066500000.0
2007-09-28 15:42:00,101.65,101.72,101.65,101.67,1101600007.0
2007-09-28 15:43:00,101.67,101.695,101.64,101.69,2047100009.0
2007-09-28 15:44:00,101.68,101.7,101.675,101.695,859200008.0
2007-09-28 15:45:00,101.7,101.71,101.66,101.67,1457100012.0
2007-09-28 15:46:00,101.68,101.69,101.64,101.69,1058899995.0
2007-09-28 15:47:00,101.68,101.72,101.67,101.69,1058899995.0
2007-09-28 15:48:00,101.69,101.7,101.68,101.68,895600000.0
2007-09-28 15:49:00,101.69,101.7,101.65,101.67,1358999996.0
2007-09-28 15:50:00,101.68,101.68,101.615,101.66,1029300000.0
2007-09-28 15:51:00,101.66,101.68,101.64,101.675,1332000000.0
2007-09-28 15:52:00,101.67,101.67,101.64,101.64,477500001.0
2007-09-28 15:53:00,101.64,101.64,101.59,101.6,1589299986.0
2007-09-28 15:54:00,101.6,101.645,101.59,101.63,1292499988.0
2007-09-28 15:55:00,101.63,101.64,101.62,101.63,636300002.0
2007-09-28 15:56:00,101.63,101.64,101.62,101.63,1053499985.0
2007-09-28 15:57:00,101.63,101.67,101.63,101.66,1108000000.0
2007-09-28 15:58:00,101.66,101.68,101.63,101.67,1560800004.0
2007-09-28 15:59:00,101.67,101.73,101.66,101.73,1117800004.0
2007-09-28 16:00:00,101.73,101.745,101.7,101.74,2015700006.0
2007-09-28 16:01:00,101.71,101.73,101.69,101.73,1362400000.0
2007-09-28 16:02:00,101.74,101.76,101.72,101.74,1362400000.0
2007-09-28 16:03:00,101.76,101.8,101.75,101.8,1114400000.0
2007-09-28 16:04:00,101.8,101.81,101.78,101.8,1114400000.0
2007-09-28 16:05:00,101.78,101.8,101.75,101.75,1336000000.0
2007-09-28 16:06:00,101.77,101.79,101.74,101.79,1336000000.0
2007-09-28 16:07:00,101.79,101.85,101.76,101.82,1876299999.0
2007-09-28 16:08:00,101.82,101.86,101.82,101.84,1570099992.0
2007-09-28 16:09:00,101.8,101.85,101.8,101.83,1099800002.0
2007-09-28 16:10:00,101.82,101.82,101.73,101.73,1099800002.0
2007-09-28 16:11:00,101.75,101.75,101.71,101.71,1099800002.0
2007-09-28 16:12:00,101.72,101.75,101.71,101.74,1099800002.0
2007-09-28 16:13:00,101.74,101.74,101.72,101.72,1124600000.0
2007-09-28 16:14:00,101.72,101.735,101.705,101.73,1353899992.0
2007-09-28 16:15:00,101.73,101.79,101.73,101.755,1912899997.0
2007-09-28 16:16:00,101.75,101.82,101.75,101.76,1710200000.0
2007-09-28 16:17:00,101.79,101.79,101.7,101.71,1710200000.0
2007-09-28 16:18:00,101.71,101.73,101.69,101.69,1419000000.0
2007-09-28 16:19:00,101.71,101.75,101.69,101.75,1419000000.0
2007-09-28 16:20:00,101.76,101.77,101.74,101.74,1419000000.0
2007-09-28 16:21:00,101.74,101.75,101.71,101.74,1488700005.0
2007-09-28 16:22:00,101.73,101.77,101.73,101.77,709500004.0
2007-09-28 16:23:00,101.77,101.78,101.72,101.72,844800000.0
2007-09-28 16:24:00,101.72,101.72,101.69,101.69,1158400000.0
2007-09-28 16:25:00,101.69,101.69,101.65,101.66,1855199998.0
2007-09-28 16:26:00,101.66,101.71,101.66,101.68,1499700000.0
2007-09-28 16:27:00,101.68,101.68,101.62,101.66,1471200000.0
2007-09-28 16:28:00,101.66,101.68,101.65,101.66,1471200000.0
2007-09-28 16:29:00,101.66,101.68,101.64,101.68,2087200000.0
2007-09-28 16:30:00,101.66,101.66,101.61,101.64,2087200000.0
2007-09-28 16:31:00,101.62,101.64,101.53,101.53,2087200000.0
2007-09-28 16:32:00,101.56,101.58,101.51,101.53,2087200000.0
2007-09-28 16:33:00,101.53,101.55,101.46,101.46,1231999997.0
2007-09-28 16:34:00,101.47,101.51,101.46,101.48,1231999997.0
2007-09-28 16:35:00,101.48,101.5,101.46,101.46,1630699999.0
2007-09-28 16:36:00,101.47,101.47,101.4,101.44,1630699999.0
2007-09-28 16:37:00,101.44,101.45,101.38,101.42,1984700005.0
2007-09-28 16:38:00,101.42,101.43,101.38,101.4,1383799993.0
2007-09-28 16:39:00,101.4,101.47,101.39,101.46,1380599990.0
2007-09-28 16:40:00,101.46,101.5,101.45,101.45,1564400006.0
2007-09-28 16:41:00,101.46,101.47,101.41,101.42,1764800017.0
2007-09-28 16:42:00,101.42,101.51,101.41,101.48,1829400000.0
2007-09-28 16:43:00,101.49,101.51,101.46,101.5,981500000.0
2007-09-28 16:44:00,101.5,101.52,101.48,101.5,960900000.0
2007-09-28 16:45:00,101.5,101.52,101.47,101.52,763799995.0
2007-09-28 16:46:00,101.52,101.57,101.5,101.53,1450400000.0
2007-09-28 16:47:00,101.53,101.57,101.52,101.54,1740699997.0
2007-09-28 16:48:00,101.535,101.57,101.5,101.53,1637800000.0
2007-09-28 16:49:00,101.53,101.54,101.49,101.51,1397600006.0
2007-09-28 16:50:00,101.5,101.54,101.485,101.53,1350199998.0
2007-09-28 16:51:00,101.53,101.55,101.51,101.53,805600000.0
2007-09-28 16:52:00,101.54,101.64,101.52,101.63,1599100004.0
2007-09-28 16:53:00,101.62,101.63,101.59,101.63,1755600000.0
2007-09-28 16:54:00,101.63,101.67,101.61,101.66,1126399995.0
2007-09-28 16:55:00,101.66,101.77,101.66,101.77,1785700009.0
2007-09-28 16:56:00,101.77,101.77,101.7,101.72,735000000.0
2007-09-28 16:57:00,101.72,101.73,101.65,101.66,1916499998.0
2007-09-28 16:58:00,101.66,101.67,101.605,101.64,1689699985.0
2007-09-28 16:59:00,101.62,101.75,101.62,101.75,1740900000.0
2007-09-28 17:00:00,101.76,101.84,101.75,101.77,1740900000.0
2007-09-28 17:01:00,101.78,101.8,101.75,101.75,2086700002.0
2007-09-28 17:02:00,101.73,101.78,101.73,101.75,2086700002.0
2007-09-28 17:03:00,101.76,101.79,101.76,101.78,2086700002.0
2007-09-28 17:04:00,101.79,101.81,101.76,101.79,1475400000.0
2007-09-28 17:05:00,101.76,101.8,101.75,101.78,1300600006.0
2007-09-28 17:06:00,101.79,101.79,101.765,101.79,1300600006.0
2007-09-28 17:07:00,101.79,101.79,101.75,101.755,1107199997.0
2007-09-28 17:08:00,101.76,101.76,101.735,101.76,1136499994.0
2007-09-28 17:09:00,101.76,101.78,101.75,101.76,1492800000.0
2007-09-28 17:10:00,101.73,101.78,101.73,101.78,1260899994.0
2007-09-28 17:11:00,101.78,101.78,101.76,101.78,1260899994.0
2007-09-28 17:12:00,101.78,101.82,101.77,101.82,1163000002.0
2007-09-28 17:13:00,101.8,101.83,101.78,101.78,1949599994.0
2007-09-28 17:14:00,101.8,101.86,101.8,101.83,1949599994.0
2007-09-28 17:15:00,101.82,101.86,101.82,101.85,1949599994.0
2007-09-28 17:16:00,101.85,101.85,101.8,101.82,1949599994.0
2007-09-28 17:17:00,101.82,101.86,101.82,101.84,1550400000.0
2007-09-28 17:18:00,101.85,101.85,101.81,101.83,1589599984.0
2007-09-28 17:19:00,101.83,101.84,101.81,101.84,1462700002.0
2007-09-28 17:20:00,101.84,101.85,101.82,101.85,1160000000.0
2007-09-28 17:21:00,101.85,101.89,101.82,101.82,1778599996.0
2007-09-28 17:22:00,101.83,101.87,101.83,101.84,1778599996.0
2007-09-28 17:23:00,101.83,101.87,101.82,101.83,1655900000.0
2007-09-28 17:24:00,101.84,101.84,101.8,101.82,1655900000.0
2007-09-28 17:25:00,101.82,101.82,101.8,101.81,1049600000.0
2007-09-28 17:26:00,101.805,101.835,101.74,101.74,1993499996.0
2007-09-28 17:27:00,101.74,101.74,101.705,101.72,1801000006.0
2007-09-28 17:28:00,101.73,101.73,101.685,101.7,1989199994.0
2007-09-28 17:29:00,101.71,101.75,101.69,101.73,1007499996.0
2007-09-28 17:30:00,101.74,101.8,101.73,101.79,1007499996.0
2007-09-28 17:31:00,101.78,101.82,101.78,101.785,922299994.0
2007-09-28 17:32:00,101.78,101.79,101.74,101.76,1116400002.0
2007-09-28 17:33:00,101.76,101.76,101.73,101.735,955700001.0
2007-09-28 17:34:00,101.735,101.76,101.71,101.735,1437400014.0
2007-09-28 17:35:00,101.735,101.765,101.72,101.75,1653600001.0
2007-09-28 17:36:00,101.75,101.78,101.75,101.76,635500000.0
2007-09-28 17:37:00,101.76,101.79,101.74,101.79,1012000003.0
2007-09-28 17:38:00,101.79,101.8,101.77,101.78,983499999.0
2007-09-28 17:39:00,101.775,101.78,101.72,101.74,835400000.0
2007-09-28 17:40:00,101.74,101.74,101.72,101.73,1179999996.0
2007-09-28 17:41:00,101.73,101.78,101.72,101.78,775799996.0
2007-09-28 17:42:00,101.78,101.78,101.76,101.77,651800000.0
2007-09-28 17:43:00,101.77,101.78,101.76,101.76,973700001.0
2007-09-28 17:44:00,101.77,101.81,101.77,101.8,751600000.0
2007-09-28 17:45:00,101.8,101.83,101.79,101.79,1460100000.0
2007-09-28 17:46:00,101.79,101.84,101.78,101.81,1738200005.0
2007-09-28 17:47:00,101.8,101.8,101.75,101.76,1784499997.0
2007-09-28 17:48:00,101.75,101.8,101.75,101.77,1784499997.0
2007-09-28 17:49:00,101.77,101.77,101.76,101.76,887300001.0
2007-09-28 17:50:00,101.76,101.76,101.73,101.73,955800002.0
2007-09-28 17:51:00,101.73,101.74,101.71,101.73,1332500006.0
2007-09-28 17:52:00,101.74,101.76,101.73,101.74,470199998.0
2007-09-28 17:53:00,101.76,101.76,101.71,101.71,1091899998.0
2007-09-28 17:54:00,101.73,101.74,101.705,101.74,1091899998.0
2007-09-28 17:55:00,101.74,101.82,101.74,101.82,1916200017.0
2007-09-28 17:56:00,101.81,101.84,101.8,101.8,498200000.0
2007-09-28 17:57:00,101.8,101.8,101.73,101.75,1628000003.0
2007-09-28 17:58:00,101.73,101.76,101.71,101.75,1628000003.0
2007-09-28 17:59:00,101.755,101.78,101.74,101.78,1628000003.0
2007-09-28 18:00:00,101.78,101.78,101.7,101.72,1032799997.0
2007-09-28 18:01:00,101.71,101.71,101.69,101.7,142999999.0
2007-09-28 18:02:00,101.7,101.725,101.69,101.72,921599997.0
2007-09-28 18:03:00,101.72,101.74,101.69,101.74,884200002.0
2007-09-28 18:04:00,101.75,101.77,101.75,101.76,377000000.0
2007-09-28 18:05:00,101.76,101.76,101.73,101.74,384500000.0
2007-09-28 18:06:00,101.74,101.785,101.73,101.78,294300002.0
2007-09-28 18:07:00,101.78,101.78,101.74,101.74,500000000.0
2007-09-28 18:08:00,101.77,101.77,101.75,101.75,747400001.0
2007-09-28 18:09:00,101.75,101.76,101.725,101.73,870100009.0
2007-09-28 18:10:00,101.73,101.76,101.69,101.71,1247200000.0
2007-09-28 18:11:00,101.705,101.72,101.685,101.69,888700005.0
2007-09-28 18:12:00,101.7,101.74,101.69,101.74,1040100002.0
2007-09-28 18:13:00,101.74,101.75,101.71,101.72,1271200000.0
2007-09-28 18:14:00,101.72,101.75,101.69,101.705,1583799997.0
2007-09-28 18:15:00,101.7,101.72,101.67,101.67,2090299989.0
2007-09-28 18:16:00,101.67,101.68,101.64,101.68,1030299999.0
2007-09-28 18:17:00,101.68,101.68,101.62,101.64,1141399999.0
2007-09-28 18:18:00,101.64,101.66,101.63,101.65,1047899997.0
2007-09-28 18:19:00,101.65,101.7,101.65,101.67,675200001.0
2007-09-28 18:20:00,101.67,101.69,101.65,101.69,553399996.0
2007-09-28 18:21:00,101.69,101.71,101.68,101.69,737600003.0
2007-09-28 18:22:00,101.69,101.72,101.68,101.72,754199996.0
2007-09-28 18:23:00,101.72,101.74,101.66,101.67,1138899995.0
2007-09-28 18:24:00,101.67,101.7,101.63,101.68,2070399999.0
2007-09-28 18:25:00,101.68,101.71,101.68,101.7,1204800006.0
2007-09-28 18:26:00,101.7,101.71,101.68,101.7,1349600003.0
2007-09-28 18:27:00,101.7,101.715,101.7,101.71,619200000.0
2007-09-28 18:28:00,101.71,101.715,101.69,101.69,879399997.0
2007-09-28 18:29:00,101.7,101.705,101.67,101.68,905300002.0
2007-09-28 18:30:00,101.68,101.72,101.68,101.7,525600002.0
2007-09-28 18:31:00,101.7,101.72,101.69,101.7,380500002.0
2007-09-28 18:32:00,101.7,101.72,101.67,101.7,954600000.0
2007-09-28 18:33:00,101.7,101.71,101.65,101.68,694300002.0
2007-09-28 18:34:00,101.68,101.69,101.66,101.66,698200004.0
2007-09-28 18:35:00,101.66,101.68,101.645,101.65,290600001.0
2007-09-28 18:36:00,101.645,101.66,101.62,101.65,783400001.0
2007-09-28 18:37:00,101.65,101.675,101.64,101.64,450999997.0
2007-09-28 18:38:00,101.64,101.66,101.64,101.65,133100002.0
2007-09-28 18:39:00,101.65,101.67,101.635,101.64,419799998.0
2007-09-28 18:40:00,101.65,101.655,101.63,101.65,362900006.0
2007-09-28 18:41:00,101.65,101.66,101.64,101.65,150000000.0
2007-09-28 18:42:00,101.65,101.66,101.64,101.65,217500000.0
2007-09-28 18:43:00,101.64,101.65,101.63,101.65,101000001.0
2007-09-28 18:44:00,101.65,101.66,101.63,101.64,559800006.0
2007-09-28 18:45:00,101.65,101.665,101.65,101.66,151200000.0
2007-09-28 18:46:00,101.66,101.67,101.66,101.67,190700000.0
2007-09-28 18:47:00,101.67,101.67,101.65,101.65,251400000.0
2007-09-28 18:48:00,101.65,101.66,101.65,101.66,280200001.0
2007-09-28 18:49:00,101.66,101.69,101.66,101.67,800699997.0
2007-09-28 18:50:00,101.68,101.69,101.65,101.65,834300006.0
2007-09-28 18:51:00,101.65,101.67,101.61,101.62,1163700003.0
2007-09-28 18:52:00,101.63,101.63,101.61,101.61,793099992.0
2007-09-28 18:53:00,101.61,101.63,101.61,101.62,453300004.0
2007-09-28 18:54:00,101.62,101.62,101.61,101.62,785399989.0
2007-09-28 18:55:00,101.61,101.64,101.61,101.63,630499996.0
2007-09-28 18:56:00,101.63,101.64,101.61,101.64,229500003.0
2007-09-28 18:57:00,101.63,101.63,101.6,101.62,449599999.0
2007-09-28 18:58:00,101.62,101.63,101.62,101.63,220199999.0
2007-09-28 18:59:00,101.63,101.68,101.63,101.67,1012999989.0
2007-09-28 19:00:00,101.66,101.69,101.66,101.68,670999998.0
2007-09-28 19:01:00,101.68,101.69,101.67,101.68,592299994.0
2007-09-28 19:02:00,101.68,101.68,101.65,101.65,493499993.0
2007-09-28 19:03:00,101.64,101.67,101.64,101.66,1392600010.0
2007-09-28 19:04:00,101.66,101.68,101.65,101.68,415499997.0
2007-09-28 19:05:00,101.67,101.69,101.67,101.675,657100000.0
2007-09-28 19:06:00,101.675,101.69,101.67,101.68,858399994.0
2007-09-28 19:07:00,101.68,101.69,101.68,101.68,273000000.0
2007-09-28 19:08:00,101.68,101.68,101.66,101.67,23200000.0
2007-09-28 19:09:00,101.67,101.68,101.66,101.67,1081799999.0
2007-09-28 19:10:00,101.67,101.68,101.66,101.66,679200027.0
2007-09-28 19:11:00,101.67,101.68,101.62,101.62,1294300006.0
2007-09-28 19:12:00,101.62,101.63,101.61,101.62,727400012.0
2007-09-28 19:13:00,101.63,101.65,101.63,101.64,527499998.0
2007-09-28 19:14:00,101.64,101.65,101.64,101.65,471399999.0
2007-09-28 19:15:00,101.65,101.68,101.65,101.68,913300009.0
2007-09-28 19:16:00,101.68,101.7,101.66,101.69,544299995.0
2007-09-28 19:17:00,101.69,101.69,101.63,101.64,997499995.0
2007-09-28 19:18:00,101.64,101.66,101.64,101.64,371200000.0
2007-09-28 19:19:00,101.65,101.68,101.65,101.68,239300000.0
2007-09-28 19:20:00,101.67,101.68,101.66,101.67,207100001.0
2007-09-28 19:21:00,101.67,101.67,101.63,101.64,375900005.0
2007-09-28 19:22:00,101.64,101.67,101.63,101.67,528599997.0
2007-09-28 19:23:00,101.66,101.74,101.66,101.72,1689199999.0
2007-09-28 19:24:00,101.72,101.79,101.72,101.77,1246099996.0
2007-09-28 19:25:00,101.77,101.77,101.71,101.73,647200000.0
2007-09-28 19:26:00,101.73,101.75,101.72,101.74,975999998.0
2007-09-28 19:27:00,101.74,101.74,101.7,101.71,396000000.0
2007-09-28 19:28:00,101.71,101.72,101.695,101.7,501600002.0
2007-09-28 19:29:00,101.7,101.72,101.69,101.69,566900006.0
2007-09-28 19:30:00,101.7,101.73,101.685,101.73,684100008.0
2007-09-28 19:31:00,101.73,101.73,101.7,101.71,721099997.0
2007-09-28 19:32:00,101.7,101.75,101.7,101.74,756799998.0
2007-09-28 19:33:00,101.735,101.76,101.73,101.74,512699989.0
2007-09-28 19:34:00,101.74,101.77,101.73,101.75,760699995.0
2007-09-28 19:35:00,101.75,101.76,101.72,101.74,1058399993.0
2007-09-28 19:36:00,101.75,101.75,101.69,101.69,732099996.0
2007-09-28 19:37:00,101.69,101.7,101.69,101.7,298999997.0
2007-09-28 19:38:00,101.7,101.7,101.66,101.66,702499990.0
2007-09-28 19:39:00,101.66,101.69,101.66,101.69,417099997.0
2007-09-28 19:40:00,101.69,101.7,101.68,101.69,603299988.0
2007-09-28 19:41:00,101.69,101.69,101.67,101.69,1829999990.0
2007-09-28 19:42:00,101.69,101.72,101.65,101.72,1968199975.0
2007-09-28 19:43:00,101.725,101.75,101.7,101.735,1044400000.0
2007-09-28 19:44:00,101.74,101.78,101.73,101.75,834800004.0
2007-09-28 19:45:00,101.75,101.755,101.67,101.69,1649299991.0
2007-09-28 19:46:00,101.69,101.72,101.68,101.71,1311600000.0
2007-09-28 19:47:00,101.71,101.71,101.69,101.69,866300004.0
2007-09-28 19:48:00,101.69,101.72,101.68,101.71,790700010.0
2007-09-28 19:49:00,101.71,101.71,101.65,101.65,617400000.0
2007-09-28 19:50:00,101.66,101.685,101.64,101.68,897200003.0
2007-09-28 19:51:00,101.68,101.7,101.665,101.695,743999998.0
2007-09-28 19:52:00,101.695,101.72,101.68,101.72,459300000.0
2007-09-28 19:53:00,101.72,101.735,101.7,101.7,251000000.0
2007-09-28 19:54:00,101.7,101.715,101.68,101.705,661400001.0
2007-09-28 19:55:00,101.71,101.74,101.705,101.74,209900000.0
2007-09-28 19:56:00,101.74,101.78,101.74,101.77,537800001.0
2007-09-28 19:57:00,101.77,101.77,101.76,101.77,324800000.0
2007-09-28 19:58:00,101.77,101.77,101.7,101.74,1303800000.0
2007-09-28 19:59:00,101.735,101.8,101.69,101.79,1594500001.0
2007-09-28 20:00:00,101.79,101.81,101.74,101.79,1977899980.0
2007-09-28 20:01:00,101.8,101.87,101.8,101.83,1473700000.0
2007-09-28 20:02:00,101.825,101.84,101.8,101.84,1460199996.0
2007-09-28 20:03:00,101.84,101.86,101.83,101.86,512600000.0
2007-09-28 20:04:00,101.86,101.86,101.84,101.84,148800000.0
2007-09-28 20:05:00,101.84,101.85,101.82,101.84,378100003.0
2007-09-28 20:06:00,101.84,101.87,101.83,101.86,1068699997.0
2007-09-28 20:07:00,101.86,101.86,101.82,101.83,906099999.0
2007-09-28 20:08:00,101.84,101.86,101.83,101.85,204800000.0
2007-09-28 20:09:00,101.85,101.87,101.84,101.85,754799997.0
2007-09-28 20:10:00,101.84,101.84,101.82,101.83,1025999996.0
2007-09-28 20:11:00,101.83,101.83,101.82,101.82,460800000.0
2007-09-28 20:12:00,101.82,101.82,101.77,101.78,884300003.0
2007-09-28 20:13:00,101.78,101.8,101.78,101.78,748099998.0
2007-09-28 20:14:00,101.78,101.8,101.78,101.79,428000000.0
2007-09-28 20:15:00,101.79,101.79,101.78,101.79,580000000.0
2007-09-28 20:16:00,101.79,101.81,101.75,101.8,794400000.0
2007-09-28 20:17:00,101.8,101.83,101.8,101.83,1064499999.0
2007-09-28 20:18:00,101.83,101.84,101.81,101.82,513399996.0
2007-09-28 20:19:00,101.81,101.85,101.79,101.83,1267300003.0
2007-09-28 20:20:00,101.82,101.85,101.81,101.85,963700000.0
2007-09-28 20:21:00,101.86,101.86,101.84,101.85,308800000.0
2007-09-28 20:22:00,101.85,101.88,101.84,101.86,496000000.0
2007-09-28 20:23:00,101.86,101.87,101.85,101.86,683100000.0
2007-09-28 20:24:00,101.86,101.87,101.81,101.83,1097800001.0
2007-09-28 20:25:00,101.83,101.86,101.81,101.84,1344900004.0
2007-09-28 20:26:00,101.85,101.85,101.82,101.84,1077499999.0
2007-09-28 20:27:00,101.84,101.85,101.82,101.85,650700004.0
2007-09-28 20:28:00,101.85,101.85,101.81,101.82,1350299989.0
2007-09-28 20:29:00,101.81,101.82,101.775,101.82,1106600001.0
2007-09-28 20:30:00,101.81,101.81,101.79,101.8,243800000.0
2007-09-28 20:31:00,101.78,101.82,101.78,101.82,1119599998.0
2007-09-28 20:32:00,101.82,101.83,101.76,101.77,851000000.0
2007-09-28 20:33:00,101.77,101.78,101.74,101.76,807800000.0
2007-09-28 20:34:00,101.76,101.79,101.76,101.77,676800000.0
2007-09-28 20:35:00,101.77,101.78,101.75,101.77,758999994.0
2007-09-28 20:36:00,101.77,101.79,101.75,101.79,773000002.0
2007-09-28 20:37:00,101.79,101.85,101.79,101.83,589600000.0
2007-09-28 20:38:00,101.83,101.84,101.8,101.83,723300004.0
2007-09-28 20:39:00,101.83,101.88,101.82,101.86,1301399998.0
2007-09-28 20:40:00,101.86,101.88,101.85,101.85,733600000.0
2007-09-28 20:41:00,101.87,101.87,101.86,101.87,288000000.0
2007-09-28 20:42:00,101.86,101.86,101.84,101.86,1674299992.0
2007-09-28 20:43:00,101.86,101.89,101.86,101.87,437400000.0
2007-09-28 20:44:00,101.88,101.9,101.87,101.89,388600000.0
2007-09-28 20:45:00,101.89,101.89,101.88,101.88,317600000.0
2007-09-28 20:46:00,101.88,101.92,101.88,101.92,1211200004.0
2007-09-28 20:47:00,101.92,101.92,101.86,101.91,1430599995.0
2007-09-28 20:48:00,101.91,101.94,101.85,101.93,1102400007.0
2007-09-28 20:49:00,101.93,101.93,101.87,101.92,1062400000.0
2007-09-28 20:50:00,101.92,101.93,101.88,101.89,1080800000.0
2007-09-28 20:51:00,101.89,101.93,101.89,101.92,1546999996.0
2007-09-28 20:52:00,101.92,101.94,101.9,101.92,817500000.0
2007-09-28 20:53:00,101.92,101.92,101.91,101.92,279700000.0
2007-09-28 20:54:00,101.92,101.92,101.88,101.88,532399996.0
2007-09-28 20:55:00,101.88,101.9,101.82,101.86,871100005.0
2007-09-28 20:56:00,101.85,101.86,101.82,101.83,1076000000.0
2007-09-28 20:57:00,101.83,101.84,101.8,101.81,692800010.0
2007-09-28 20:58:00,101.81,101.87,101.81,101.86,1143599992.0
2007-09-28 20:59:00,101.86,101.94,101.86,101.94,1255500000.0
2007-09-28 21:00:00,101.94,101.95,101.89,101.9,411099999.0
2007-09-28 21:01:00,101.9,101.91,101.88,101.88,769600000.0
2007-09-28 21:02:00,101.87,101.9,101.87,101.9,491200000.0
2007-09-28 21:03:00,101.9,101.91,101.87,101.88,1322400000.0
2007-09-28 21:04:00,101.88,101.9,101.83,101.85,1297599995.0
2007-09-28 21:05:00,101.85,101.88,101.85,101.88,488899997.0
2007-09-28 21:06:00,101.88,101.88,101.84,101.85,631999996.0
2007-09-28 21:07:00,101.85,101.86,101.83,101.84,351000000.0
2007-09-28 21:08:00,101.83,101.86,101.825,101.825,532799998.0
2007-09-28 21:09:00,101.83,101.83,101.78,101.79,641500002.0
2007-09-28 21:10:00,101.79,101.8,101.75,101.79,566999996.0
2007-09-28 21:11:00,101.81,101.83,101.79,101.81,417799998.0
2007-09-28 21:12:00,101.83,101.84,101.82,101.84,306700000.0
2007-09-28 21:13:00,101.83,101.85,101.81,101.81,564000000.0
2007-09-28 21:14:00,101.81,101.81,101.77,101.78,805599998.0
2007-09-28 21:15:00,101.78,101.83,101.78,101.83,633599998.0
2007-09-28 21:16:00,101.83,101.83,101.8,101.83,760699991.0
2007-09-28 21:17:00,101.83,101.85,101.83,101.84,430699995.0
2007-09-28 21:18:00,101.85,101.85,101.81,101.82,236000000.0
2007-09-28 21:19:00,101.82,101.85,101.82,101.85,408000000.0
2007-09-28 21:20:00,101.85,101.88,101.85,101.85,236000000.0
2007-09-28 21:21:00,101.86,101.86,101.85,101.85,256000000.0
2007-09-28 21:22:00,101.85,101.89,101.85,101.88,212199999.0
2007-09-28 21:23:00,101.88,101.88,101.85,101.88,160000000.0
2007-09-28 21:24:00,101.88,101.88,101.85,101.86,388000000.0
2007-09-28 21:25:00,101.87,101.88,101.85,101.85,541600000.0
2007-09-28 21:26:00,101.85,101.85,101.84,101.85,282999997.0
2007-09-28 21:27:00,101.845,101.87,101.845,101.86,268800000.0
2007-09-28 21:28:00,101.86,101.88,101.86,101.87,128000000.0
2007-09-28 21:29:00,101.87,101.9,101.87,101.88,403199996.0
2007-09-28 21:30:00,101.89,101.91,101.86,101.91,960299991.0
2007-09-28 21:31:00,101.91,101.93,101.895,101.9,560000000.0
2007-09-28 21:32:00,101.9,101.91,101.89,101.9,386599999.0
2007-09-28 21:33:00,101.89,101.9,101.89,101.89,124000000.0
2007-09-28 21:34:00,101.89,101.91,101.89,101.9,272499998.0
2007-09-28 21:35:00,101.9,101.91,101.88,101.88,228700001.0
2007-09-28 21:36:00,101.88,101.89,101.88,101.89,128500000.0
2007-09-28 21:37:00,101.89,101.91,101.89,101.9,237600000.0
2007-09-28 21:38:00,101.91,101.93,101.89,101.89,271600000.0
2007-09-28 21:39:00,101.9,101.92,101.89,101.9,324800004.0
2007-09-28 21:40:00,101.9,101.91,101.9,101.9,104100000.0
2007-09-28 21:41:00,101.9,101.94,101.9,101.93,533400000.0
2007-09-28 21:42:00,101.93,101.95,101.93,101.95,240700000.0
2007-09-28 21:43:00,101.94,101.94,101.92,101.92,273200000.0
2007-09-28 21:44:00,101.92,101.94,101.91,101.91,270700000.0
2007-09-28 21:45:00,101.91,101.92,101.91,101.92,322399997.0
2007-09-28 21:46:00,101.92,101.95,101.91,101.92,713199990.0
2007-09-28 21:47:00,101.93,101.94,101.89,101.9,391700000.0
2007-09-28 21:48:00,101.9,101.92,101.87,101.92,440100001.0
2007-09-28 21:49:00,101.91,101.93,101.9,101.92,364799999.0
2007-09-28 21:50:00,101.92,101.92,101.9,101.91,170200000.0
2007-09-28 21:51:00,101.9,101.91,101.9,101.91,116800000.0
2007-09-28 21:52:00,101.9,101.91,101.9,101.9,79100000.0
2007-09-28 21:53:00,101.895,101.91,101.88,101.9,471199996.0
2007-09-28 21:54:00,101.91,101.92,101.89,101.91,329400000.0
2007-09-28 21:55:00,101.91,101.91,101.9,101.9,264000000.0
2007-09-28 21:56:00,101.9,101.91,101.89,101.89,268799999.0
2007-09-28 21:57:00,101.9,101.91,101.89,101.9,176799999.0
2007-09-28 21:58:00,101.9,101.91,101.875,101.89,285599998.0
2007-09-28 21:59:00,101.89,101.91,101.875,101.9,266400000.0
2007-09-28 22:00:00,101.9,101.94,101.9,101.94,389900000.0
2007-09-28 22:01:00,101.94,101.95,101.92,101.93,393300000.0
2007-09-28 22:02:00,101.93,101.94,101.915,101.93,222000000.0
2007-09-28 22:03:00,101.93,101.94,101.9,101.92,487200000.0
2007-09-28 22:04:00,101.92,101.94,101.92,101.94,104000000.0
2007-09-28 22:05:00,101.94,101.95,101.925,101.93,325200000.0
2007-09-28 22:06:00,101.94,101.94,101.895,101.9,390400000.0
2007-09-28 22:07:00,101.91,101.91,101.85,101.86,442700006.0
2007-09-28 22:08:00,101.86,101.88,101.84,101.86,352600000.0
2007-09-28 22:09:00,101.86,101.87,101.77,101.82,381900000.0
2007-09-28 22:10:00,101.82,101.85,101.815,101.83,205600000.0
2007-09-28 22:11:00,101.83,101.85,101.81,101.81,595400000.0
2007-09-28 22:12:00,101.81,101.83,101.78,101.82,405000010.0
2007-09-28 22:13:00,101.82,101.83,101.82,101.82,123200000.0
2007-09-28 22:14:00,101.82,101.84,101.8,101.82,590699992.0
2007-09-28 22:15:00,101.82,101.82,101.79,101.79,194799999.0
2007-09-28 22:16:00,101.79,101.82,101.79,101.82,187599999.0
2007-09-28 22:17:00,101.82,101.82,101.79,101.81,214900000.0
2007-09-28 22:18:00,101.8,101.81,101.79,101.8,95200000.0
2007-09-28 22:19:00,101.8,101.8,101.76,101.78,242100000.0
2007-09-28 22:20:00,101.78,101.795,101.77,101.795,182400000.0
2007-09-28 22:21:00,101.795,101.82,101.79,101.82,209500000.0
2007-09-28 22:22:00,101.82,101.83,101.805,101.815,105699999.0
2007-09-28 22:23:00,101.81,101.82,101.8,101.81,390200001.0
2007-09-28 22:24:00,101.825,101.825,101.82,101.82,11700000.0
2007-09-28 22:25:00,101.82,101.825,101.81,101.825,111499998.0
2007-09-28 22:26:00,101.82,101.82,101.8,101.8,69300001.0
2007-09-28 22:27:00,101.805,101.815,101.8,101.815,12100000.0
2007-09-28 22:28:00,101.815,101.815,101.79,101.79,34800000.0
2007-09-28 22:29:00,101.79,101.79,101.79,101.79,169600003.0
2007-09-28 22:30:00,101.79,101.8,101.77,101.8,158900002.0
2007-09-28 22:31:00,101.8,101.825,101.795,101.825,292800000.0
2007-09-28 22:32:00,101.83,101.87,101.83,101.86,139000000.0
2007-09-28 22:33:00,101.86,101.87,101.84,101.845,215200000.0
2007-09-28 22:34:00,101.845,101.86,101.84,101.84,223200000.0
2007-09-28 22:35:00,101.84,101.87,101.84,101.86,330099999.0
2007-09-28 22:36:00,101.86,101.92,101.86,101.88,264200000.0
2007-09-28 22:37:00,101.88,101.9,101.86,101.9,216600000.0
2007-09-28 22:38:00,101.89,101.99,101.89,101.96,456200001.0
2007-09-28 22:39:00,101.97,101.98,101.89,101.89,441699998.0
2007-09-28 22:40:00,101.89,101.91,101.88,101.89,275200000.0
2007-09-28 22:41:00,101.89,101.935,101.87,101.87,461600000.0
2007-09-28 22:42:00,101.87,101.94,101.87,101.88,482600000.0
2007-09-28 22:43:00,101.88,101.905,101.87,101.88,384600000.0
2007-09-28 22:44:00,101.88,101.9,101.88,101.9,185100000.0
2007-09-28 22:45:00,101.9,101.9,101.82,101.855,253600000.0
2007-09-28 22:46:00,101.86,101.86,101.825,101.825,130400000.0
2007-09-28 22:47:00,101.84,101.85,101.8,101.85,256200000.0
2007-09-28 22:48:00,101.85,101.85,101.82,101.82,235800000.0
2007-09-28 22:49:00,101.83,101.84,101.83,101.84,111800000.0
2007-09-28 22:50:00,101.845,101.89,101.845,101.88,258800000.0
2007-09-28 22:51:00,101.88,101.88,101.84,101.84,173600000.0
2007-09-28 22:52:00,101.845,101.92,101.83,101.91,479200000.0
2007-09-28 22:53:00,101.91,101.95,101.9,101.94,303600000.0
2007-09-28 22:54:00,101.94,101.94,101.91,101.93,241900000.0
2007-09-28 22:55:00,101.93,101.96,101.88,101.92,297400000.0
2007-09-28 22:56:00,101.92,101.92,101.87,101.895,234100000.0
2007-09-28 22:57:00,101.895,101.93,101.88,101.9,444600000.0
2007-09-28 22:58:00,101.91,101.91,101.87,101.895,558900000.0
2007-09-28 22:59:00,101.9,101.91,101.86,101.9,159200000.0
2007-09-30 23:00:00,101.895,101.908,101.882,101.908,255099997.0
2007-09-30 23:01:00,101.887,101.906,101.859,101.905,327999999.0
2007-09-30 23:02:00,101.896,101.943,101.895,101.895,266299999.0
2007-09-30 23:03:00,101.929,101.933,101.883,101.912,392899995.0
2007-09-30 23:04:00,101.896,101.924,101.89,101.919,450800001.0
2007-09-30 23:05:00,101.913,101.915,101.91,101.915,642899995.0
2007-09-30 23:06:00,101.888,101.925,101.888,101.897,568200001.0
2007-09-30 23:07:00,101.917,101.936,101.908,101.932,1195699992.0
2007-09-30 23:08:00,101.894,101.938,101.894,101.929,453999995.0
2007-09-30 23:09:00,101.933,101.947,101.921,101.932,1022500001.0
2007-09-30 23:10:00,101.911,101.943,101.905,101.942,196699997.0
2007-09-30 23:11:00,101.928,101.93,101.883,101.903,781399999.0
2007-09-30 23:12:00,101.892,101.92,101.887,101.92,406199997.0
2007-09-30 23:13:00,101.919,101.94,101.907,101.91,476299991.0
2007-09-30 23:14:00,101.899,101.93,101.899,101.92,341099998.0
2007-09-30 23:15:00,101.921,101.931,101.917,101.918,637799997.0
2007-09-30 23:16:00,101.9,101.916,101.897,101.908,675199995.0
2007-09-30 23:17:00,101.909,101.943,101.909,101.939,912099998.0
2007-09-30 23:18:00,101.898,101.916,101.892,101.916,1141199995.0
2007-09-30 23:19:00,101.94,101.945,101.925,101.93,1071199993.0
2007-09-30 23:20:00,101.895,101.933,101.895,101.933,730799998.0
2007-09-30 23:21:00,101.935,101.941,101.918,101.92,561700000.0
2007-09-30 23:22:00,101.888,101.947,101.888,101.923,1049100000.0
2007-09-30 23:23:00,101.918,101.925,101.891,101.905,1003899992.0
2007-09-30 23:24:00,101.885,101.888,101.87,101.885,838099995.0
2007-09-30 23:25:00,101.892,101.901,101.884,101.885,820099994.0
2007-09-30 23:26:00,101.885,101.912,101.885,101.904,664100001.0
2007-09-30 23:27:00,101.904,101.913,101.871,101.879,1462799991.0
2007-09-30 23:28:00,101.864,101.905,101.864,101.905,806299997.0
2007-09-30 23:29:00,101.859,101.887,101.859,101.882,1281399993.0
2007-09-30 23:30:00,101.881,101.932,101.877,101.904,509099990.0
2007-09-30 23:31:00,101.882,101.915,101.882,101.91,669399984.0
2007-09-30 23:32:00,101.883,101.908,101.883,101.907,80699999.0
2007-09-30 23:33:00,101.918,101.92,101.915,101.918,106099999.0
2007-09-30 23:34:00,101.885,101.918,101.884,101.884,316099997.0
2007-09-30 23:35:00,101.916,101.916,101.881,101.881,1074099992.0
2007-09-30 23:36:00,101.88,101.92,101.88,101.912,300599996.0
2007-09-30 23:37:00,101.933,101.942,101.93,101.94,592799999.0
2007-09-30 23:38:00,101.913,101.944,101.911,101.911,300199998.0
2007-09-30 23:39:00,101.917,101.919,101.889,101.894,797999995.0
2007-09-30 23:40:00,101.896,101.907,101.858,101.875,368099997.0
2007-09-30 23:41:00,101.912,101.912,101.895,101.899,1549499984.0
2007-09-30 23:42:00,101.871,101.897,101.871,101.897,966099986.0
2007-09-30 23:43:00,101.905,101.91,101.895,101.91,1834799983.0
2007-09-30 23:44:00,101.878,101.911,101.878,101.89,618599990.0
2007-09-30 23:45:00,101.907,101.92,101.905,101.915,948899994.0
2007-09-30 23:46:00,101.864,101.906,101.864,101.906,486599991.0
2007-09-30 23:47:00,101.917,101.917,101.905,101.912,475699998.0
2007-09-30 23:48:00,101.881,101.917,101.881,101.917,552499990.0
2007-09-30 23:49:00,101.91,101.936,101.886,101.936,1167599989.0
2007-09-30 23:50:00,101.895,101.929,101.883,101.883,1688599998.0
2007-09-30 23:51:00,101.907,101.924,101.887,101.915,960699993.0
2007-09-30 23:52:00,101.883,101.943,101.882,101.943,1153799984.0
2007-09-30 23:53:00,101.94,101.942,101.928,101.934,609199993.0
2007-09-30 23:54:00,101.895,101.925,101.895,101.924,160999998.0
2007-09-30 23:55:00,101.918,101.937,101.914,101.918,414199994.0
2007-09-30 23:56:00,101.91,101.935,101.91,101.922,689699993.0
2007-09-30 23:57:00,101.928,101.932,101.894,101.932,689099994.0
2007-09-30 23:58:00,101.886,101.934,101.886,101.934,572899999.0
2007-09-30 23:59:00,101.933,101.939,101.912,101.924,1080399988.0
2007-10-01 00:00:00,101.902,101.945,101.882,101.928,1731599994.0
2007-10-01 00:01:00,101.902,101.912,101.874,101.892,1835399990.0
2007-10-01 00:02:00,101.893,101.936,101.888,101.936,1475899999.0
2007-10-01 00:03:00,101.94,101.954,101.901,101.93,1210899993.0
2007-10-01 00:04:00,101.899,101.954,101.888,101.931,1659699986.0
2007-10-01 00:05:00,101.91,101.92,101.89,101.91,77400001.0
2007-10-01 00:06:00,101.92,101.92,101.92,101.92,12800000.0
2007-10-01 00:07:00,101.92,101.96,101.91,101.95,125400000.0
2007-10-01 00:08:00,101.97,101.99,101.96,101.98,192000000.0
2007-10-01 00:09:00,101.98,101.98,101.9,101.92,289300002.0
2007-10-01 00:10:00,101.9,101.96,101.9,101.94,158000000.0
2007-10-01 00:11:00,101.95,101.95,101.91,101.91,133000000.0
2007-10-01 00:12:00,101.89,101.94,101.89,101.93,157000000.0
2007-10-01 00:13:00,101.91,101.92,101.88,101.9,189700000.0
2007-10-01 00:14:00,101.92,101.93,101.92,101.92,52000000.0
2007-10-01 00:15:00,101.93,101.94,101.92,101.94,84000000.0
2007-10-01 00:16:00,101.94,101.98,101.93,101.95,245400000.0
2007-10-01 00:17:00,101.96,101.97,101.94,101.94,24000000.0
2007-10-01 00:18:00,101.96,101.96,101.96,101.96,4000000.0
2007-10-01 00:19:00,101.95,101.98,101.95,101.97,52000000.0
2007-10-01 00:20:00,101.97,101.99,101.97,101.97,176000000.0
2007-10-01 00:21:00,101.97,102.0,101.94,101.98,678400001.0
2007-10-01 00:22:00,101.98,102.03,101.95,102.03,269699999.0
2007-10-01 00:23:00,102.03,102.03,101.98,101.98,136000000.0
2007-10-01 00:24:00,101.99,102.03,101.99,101.99,136000000.0
2007-10-01 00:25:00,101.99,102.03,101.98,102.01,120000000.0
2007-10-01 00:26:00,102.01,102.04,101.99,101.99,233600000.0
2007-10-01 00:27:00,102.02,102.02,101.99,102.01,147600000.0
2007-10-01 00:28:00,102.0,102.05,102.0,102.05,88500000.0
2007-10-01 00:29:00,102.03,102.04,102.02,102.03,171100000.0
2007-10-01 00:30:00,102.04,102.04,102.02,102.04,104000000.0
2007-10-01 00:31:00,102.05,102.06,102.05,102.06,84000000.0
2007-10-01 00:32:00,102.06,102.06,102.05,102.06,129600000.0
2007-10-01 00:33:00,102.05,102.07,102.05,102.07,420700000.0
2007-10-01 00:34:00,102.07,102.09,102.05,102.07,594400000.0
2007-10-01 00:35:00,102.07,102.07,102.04,102.07,242500000.0
2007-10-01 00:36:00,102.05,102.07,102.0,102.0,203200000.0
2007-10-01 00:37:00,101.99,102.03,101.94,101.99,301700000.0
2007-10-01 00:38:00,101.98,102.01,101.96,101.99,198400000.0
2007-10-01 00:39:00,101.99,101.99,101.94,101.97,338600000.0
2007-10-01 00:40:00,101.97,101.98,101.96,101.96,133300000.0
2007-10-01 00:41:00,101.97,102.0,101.96,101.99,274400000.0
2007-10-01 00:42:00,101.99,101.99,101.96,101.98,126200000.0
2007-10-01 00:43:00,101.99,102.0,101.97,101.97,272800000.0
2007-10-01 00:44:00,101.98,101.99,101.86,101.94,427200000.0
2007-10-01 00:45:00,101.94,101.94,101.91,101.94,248000000.0
2007-10-01 00:46:00,101.94,101.95,101.93,101.93,228000000.0
2007-10-01 00:47:00,101.93,101.93,101.93,101.93,43200000.0
2007-10-01 00:48:00,101.93,101.93,101.93,101.93,17600000.0
2007-10-01 00:49:00,101.93,101.94,101.93,101.94,16800000.0
2007-10-01 00:50:00,101.94,101.94,101.94,101.94,3200000.0
2007-10-01 00:51:00,101.93,101.93,101.89,101.92,53900000.0
2007-10-01 00:52:00,101.92,101.93,101.92,101.93,50400000.0
2007-10-01 00:53:00,101.93,101.93,101.9,101.93,164500000.0
2007-10-01 00:54:00,101.94,101.95,101.93,101.93,66400000.0
2007-10-01 00:55:00,101.91,101.93,101.9,101.91,63900000.0
2007-10-01 00:56:00,101.94,101.94,101.94,101.94,3200000.0
2007-10-01 00:57:00,101.91,101.921,101.902,101.902,1290099981.0
2007-10-01 00:58:00,101.94,101.95,101.92,101.95,48700000.0
2007-10-01 00:59:00,101.95,101.95,101.94,101.94,15200000.0
2007-10-01 01:00:00,101.95,101.96,101.94,101.95,154100000.0
2007-10-01 01:01:00,101.97,101.97,101.94,101.97,81300000.0
2007-10-01 01:02:00,101.94,101.96,101.94,101.96,60300000.0
2007-10-01 01:03:00,101.94,101.97,101.94,101.97,148700000.0
2007-10-01 01:04:00,101.97,101.98,101.97,101.98,213600000.0
2007-10-01 01:05:00,101.98,101.99,101.93,101.94,144000000.0
2007-10-01 01:06:00,101.94,101.95,101.93,101.94,181600000.0
2007-10-01 01:07:00,101.93,101.94,101.92,101.93,204800000.0
2007-10-01 01:08:00,101.93,101.95,101.92,101.94,110200000.0
2007-10-01 01:09:00,101.95,101.95,101.91,101.93,118400000.0
2007-10-01 01:10:00,101.93,101.97,101.93,101.97,173600000.0
2007-10-01 01:11:00,101.965,101.965,101.93,101.94,155700000.0
2007-10-01 01:12:00,101.95,101.98,101.91,101.96,293899999.0
2007-10-01 01:13:00,101.95,101.98,101.95,101.98,212200000.0
2007-10-01 01:14:00,101.98,102.02,101.98,102.02,346600000.0
2007-10-01 01:15:00,102.02,102.03,101.98,102.02,161400000.0
2007-10-01 01:16:00,102.015,102.02,102.01,102.02,88800000.0
2007-10-01 01:17:00,102.02,102.03,102.0,102.01,268500000.0
2007-10-01 01:18:00,102.01,102.01,101.96,101.96,394099998.0
2007-10-01 01:19:00,101.97,102.0,101.97,101.99,511500000.0
2007-10-01 01:20:00,101.99,102.0,101.97,101.97,216800000.0
2007-10-01 01:21:00,101.97,101.98,101.96,101.96,85600000.0
2007-10-01 01:22:00,101.97,101.98,101.94,101.94,249600000.0
2007-10-01 01:23:00,101.94,101.97,101.94,101.97,77700000.0
2007-10-01 01:24:00,101.97,101.99,101.97,101.98,176100000.0
2007-10-01 01:25:00,101.985,102.01,101.98,102.01,203499999.0
2007-10-01 01:26:00,102.02,102.03,102.0,102.03,84900000.0
2007-10-01 01:27:00,102.03,102.03,102.005,102.005,107800000.0
2007-10-01 01:28:00,102.01,102.02,102.01,102.02,45600000.0
2007-10-01 01:29:00,102.02,102.04,102.01,102.02,305600000.0
2007-10-01 01:30:00,102.02,102.05,102.02,102.03,199300000.0
2007-10-01 01:31:00,102.03,102.07,102.03,102.06,555299995.0
2007-10-01 01:32:00,102.06,102.07,102.05,102.05,256299999.0
2007-10-01 01:33:00,102.05,102.07,102.035,102.04,177600000.0
2007-10-01 01:34:00,102.035,102.05,102.03,102.05,304400000.0
2007-10-01 01:35:00,102.05,102.06,102.05,102.05,270499996.0
2007-10-01 01:36:00,102.05,102.08,102.05,102.08,469000000.0
2007-10-01 01:37:00,102.08,102.17,102.08,102.16,598499999.0
2007-10-01 01:38:00,102.16,102.17,102.15,102.15,660000000.0
2007-10-01 01:39:00,102.15,102.16,102.13,102.14,616400000.0
2007-10-01 01:40:00,102.14,102.19,102.14,102.19,826300000.0
2007-10-01 01:41:00,102.19,102.19,102.16,102.19,684200000.0
2007-10-01 01:42:00,102.19,102.2,102.17,102.2,208000000.0
2007-10-01 01:43:00,102.2,102.2,102.165,102.165,401900000.0
2007-10-01 01:44:00,102.17,102.18,102.15,102.15,487200002.0
2007-10-01 01:45:00,102.16,102.175,102.15,102.17,605100001.0
2007-10-01 01:46:00,102.17,102.17,102.15,102.155,191800000.0
2007-10-01 01:47:00,102.155,102.155,102.13,102.14,388900004.0
2007-10-01 01:48:00,102.14,102.145,102.12,102.145,111400000.0
2007-10-01 01:49:00,102.14,102.145,102.135,102.14,88100000.0
2007-10-01 01:50:00,102.14,102.14,101.97,102.04,892699996.0
2007-10-01 01:51:00,102.04,102.04,101.99,102.04,1119200000.0
2007-10-01 01:52:00,102.04,102.06,102.03,102.05,918500000.0
2007-10-01 01:53:00,102.05,102.05,102.03,102.03,1105600000.0
2007-10-01 01:54:00,102.03,102.04,102.0,102.02,1222699996.0
2007-10-01 01:55:00,102.02,102.1,102.01,102.1,632600000.0
2007-10-01 01:56:00,102.095,102.11,102.05,102.105,920899995.0
2007-10-01 01:57:00,102.11,102.15,102.11,102.15,848999992.0
2007-10-01 01:58:00,102.15,102.17,102.13,102.16,824800000.0
2007-10-01 01:59:00,102.16,102.19,102.16,102.18,395200000.0
2007-10-01 02:00:00,102.18,102.18,102.12,102.14,1059999999.0
2007-10-01 02:01:00,102.14,102.18,102.09,102.13,1729199984.0
2007-10-01 02:02:00,102.13,102.13,102.06,102.12,1145299994.0
2007-10-01 02:03:00,102.12,102.12,102.08,102.1,569600000.0
2007-10-01 02:04:00,102.1,102.13,102.06,102.09,863300001.0
2007-10-01 02:05:00,102.085,102.12,102.07,102.12,360800000.0
2007-10-01 02:06:00,102.11,102.15,102.09,102.15,906399992.0
2007-10-01 02:07:00,102.15,102.15,102.12,102.12,1703699990.0
2007-10-01 02:08:00,102.11,102.12,102.08,102.12,1414299990.0
2007-10-01 02:09:00,102.11,102.12,102.07,102.12,1414299990.0
2007-10-01 02:10:00,102.12,102.15,102.11,102.135,1414299990.0
2007-10-01 02:11:00,102.14,102.14,102.07,102.07,1449599983.0
2007-10-01 02:12:00,102.08,102.08,101.96,102.03,276000000.0
2007-10-01 02:13:00,102.04,102.05,102.025,102.03,276000000.0
2007-10-01 02:14:00,102.03,102.05,102.03,102.05,284800000.0
2007-10-01 02:15:00,102.05,102.05,102.02,102.04,929400006.0
2007-10-01 02:16:00,102.035,102.06,102.03,102.06,771900000.0
2007-10-01 02:17:00,102.07,102.085,102.06,102.085,179400000.0
2007-10-01 02:18:00,102.085,102.105,102.08,102.095,302700002.0
2007-10-01 02:19:00,102.095,102.11,102.09,102.105,346600005.0
2007-10-01 02:20:00,102.105,102.115,102.105,102.105,135100000.0
2007-10-01 02:21:00,102.1,102.135,102.1,102.135,215600000.0
2007-10-01 02:22:00,102.135,102.16,102.11,102.16,1140300007.0
2007-10-01 02:23:00,102.16,102.16,102.145,102.15,124800001.0
2007-10-01 02:24:00,102.15,102.175,102.14,102.165,319400002.0
2007-10-01 02:25:00,102.165,102.175,102.16,102.16,295800002.0
2007-10-01 02:26:00,102.16,102.185,102.16,102.185,914099997.0
2007-10-01 02:27:00,102.185,102.185,102.17,102.17,729199997.0
2007-10-01 02:28:00,102.18,102.2,102.17,102.2,1233899994.0
2007-10-01 02:29:00,102.2,102.21,102.18,102.2,1304899987.0
2007-10-01 02:30:00,102.2,102.215,102.18,102.21,1375199996.0
2007-10-01 02:31:00,102.23,102.3,102.23,102.25,1022399998.0
2007-10-01 02:32:00,102.245,102.26,102.23,102.24,1022399998.0
2007-10-01 02:33:00,102.24,102.24,102.2,102.21,819699999.0
2007-10-01 02:34:00,102.21,102.22,102.19,102.21,835800005.0
2007-10-01 02:35:00,102.21,102.21,102.17,102.185,911900008.0
2007-10-01 02:36:00,102.19,102.23,102.19,102.22,1165000009.0
2007-10-01 02:37:00,102.22,102.24,102.21,102.24,669099998.0
2007-10-01 02:38:00,102.24,102.24,102.22,102.22,172600001.0
2007-10-01 02:39:00,102.22,102.265,102.215,102.245,855000000.0
2007-10-01 02:40:00,102.24,102.245,102.24,102.245,70000000.0
2007-10-01 02:41:00,102.25,102.265,102.19,102.19,809200001.0
2007-10-01 02:42:00,102.19,102.22,102.19,102.2,841299998.0
2007-10-01 02:43:00,102.21,102.21,102.17,102.175,605600000.0
2007-10-01 02:44:00,102.175,102.19,102.17,102.17,363300001.0
2007-10-01 02:45:00,102.17,102.19,102.17,102.18,539500002.0
2007-10-01 02:46:00,102.19,102.2,102.14,102.16,734600004.0
2007-10-01 02:47:00,102.16,102.17,102.13,102.15,550700000.0
2007-10-01 02:48:00,102.15,102.15,102.13,102.13,195999999.0
2007-10-01 02:49:00,102.13,102.14,102.12,102.12,164800000.0
2007-10-01 02:50:00,102.12,102.13,102.1,102.12,445700000.0
2007-10-01 02:51:00,102.13,102.13,102.1,102.1,288000000.0
2007-10-01 02:52:00,102.1,102.12,102.07,102.1,794599999.0
2007-10-01 02:53:00,102.1,102.16,102.1,102.14,697000000.0
2007-10-01 02:54:00,102.14,102.17,102.12,102.12,763589396.0
2007-10-01 02:55:00,102.115,102.14,102.09,102.14,1832100003.0
2007-10-01 02:56:00,102.13,102.14,102.08,102.1,1010799994.0
2007-10-01 02:57:00,102.11,102.13,102.1,102.12,216099999.0
2007-10-01 02:58:00,102.12,102.15,102.1,102.12,766599995.0
2007-10-01 02:59:00,102.12,102.13,102.11,102.13,144800000.0
2007-10-01 03:00:00,102.13,102.17,102.13,102.17,303400000.0
2007-10-01 03:01:00,102.17,102.18,102.15,102.16,91100000.0
2007-10-01 03:02:00,102.15,102.17,102.14,102.17,409800002.0
2007-10-01 03:03:00,102.16,102.17,102.14,102.17,1468400007.0
2007-10-01 03:04:00,102.16,102.18,102.15,102.16,1247599998.0
2007-10-01 03:05:00,102.17,102.17,102.16,102.16,183400000.0
2007-10-01 03:06:00,102.16,102.17,102.15,102.16,337800000.0
2007-10-01 03:07:00,102.16,102.16,102.13,102.13,565100002.0
2007-10-01 03:08:00,102.13,102.14,102.12,102.13,649800001.0
2007-10-01 03:09:00,102.13,102.13,102.08,102.105,801000002.0
2007-10-01 03:10:00,102.11,102.11,102.085,102.1,453199999.0
2007-10-01 03:11:00,102.1,102.12,102.1,102.11,501200008.0
2007-10-01 03:12:00,102.11,102.12,102.095,102.12,494400000.0
2007-10-01 03:13:00,102.11,102.17,102.105,102.15,1043200013.0
2007-10-01 03:14:00,102.14,102.16,102.12,102.13,1441799999.0
2007-10-01 03:15:00,102.12,102.17,102.12,102.15,965200000.0
2007-10-01 03:16:00,102.15,102.15,102.15,102.15,149600000.0
2007-10-01 03:17:00,102.15,102.17,102.13,102.13,390600004.0
2007-10-01 03:18:00,102.14,102.15,102.1,102.12,1361699996.0
2007-10-01 03:19:00,102.12,102.12,102.07,102.09,551200006.0
2007-10-01 03:20:00,102.08,102.11,102.08,102.105,1159099998.0
2007-10-01 03:21:00,102.11,102.12,102.11,102.12,417299999.0
2007-10-01 03:22:00,102.12,102.12,102.12,102.12,90400000.0
2007-10-01 03:23:00,102.12,102.12,102.1,102.11,200600000.0
2007-10-01 03:24:00,102.11,102.155,102.1,102.14,769199999.0
2007-10-01 03:25:00,102.14,102.17,102.12,102.16,666500006.0
2007-10-01 03:26:00,102.15,102.195,102.15,102.19,934800000.0
2007-10-01 03:27:00,102.19,102.2,102.13,102.15,1381400004.0
2007-10-01 03:28:00,102.15,102.16,102.14,102.14,150500000.0
2007-10-01 03:29:00,102.14,102.14,102.11,102.13,1149299994.0
2007-10-01 03:30:00,102.13,102.135,102.12,102.13,195600000.0
2007-10-01 03:31:00,102.13,102.13,102.125,102.13,37100000.0
2007-10-01 03:32:00,102.13,102.135,102.12,102.125,191300000.0
2007-10-01 03:33:00,102.125,102.125,102.09,102.1,271599998.0
2007-10-01 03:34:00,102.1,102.12,102.1,102.11,147300000.0
2007-10-01 03:35:00,102.11,102.11,102.09,102.1,370300000.0
2007-10-01 03:36:00,102.1,102.1,102.08,102.1,233399996.0
2007-10-01 03:37:00,102.1,102.1,102.05,102.075,869599984.0
2007-10-01 03:38:00,102.08,102.09,102.08,102.09,364000000.0
2007-10-01 03:39:00,102.09,102.09,102.07,102.09,728100000.0
2007-10-01 03:40:00,102.09,102.11,102.07,102.11,707200004.0
2007-10-01 03:41:00,102.11,102.12,102.1,102.11,586400000.0
2007-10-01 03:42:00,102.12,102.13,102.12,102.13,398400000.0
2007-10-01 03:43:00,102.13,102.13,102.125,102.125,206800000.0
2007-10-01 03:44:00,102.13,102.13,102.125,102.13,125600000.0
2007-10-01 03:45:00,102.13,102.14,102.13,102.14,416200002.0
2007-10-01 03:46:00,102.14,102.14,102.12,102.12,188800000.0
2007-10-01 03:47:00,102.12,102.13,102.11,102.11,985600000.0
2007-10-01 03:48:00,102.11,102.14,102.11,102.14,707899997.0
2007-10-01 03:49:00,102.14,102.15,102.14,102.15,211800000.0
2007-10-01 03:50:00,102.15,102.16,102.14,102.15,186399999.0
2007-10-01 03:51:00,102.15,102.15,102.14,102.15,154700000.0
2007-10-01 03:52:00,102.15,102.15,102.13,102.13,260300000.0
2007-10-01 03:53:00,102.14,102.14,102.14,102.14,128800000.0
2007-10-01 03:54:00,102.14,102.14,102.12,102.13,543300000.0
2007-10-01 03:55:00,102.13,102.18,102.12,102.17,1031182173.0
2007-10-01 03:56:00,102.17,102.17,102.11,102.14,1184800015.0
2007-10-01 03:57:00,102.135,102.15,102.12,102.14,1099300003.0
2007-10-01 03:58:00,102.14,102.17,102.14,102.17,1572999993.0
2007-10-01 03:59:00,102.17,102.17,102.15,102.16,1069000000.0
2007-10-01 04:00:00,102.16,102.17,102.13,102.15,790400000.0
2007-10-01 04:01:00,102.14,102.14,102.11,102.11,380999992.0
2007-10-01 04:02:00,102.11,102.13,102.1,102.13,390099999.0
2007-10-01 04:03:00,102.13,102.17,102.13,102.16,382100000.0
2007-10-01 04:04:00,102.17,102.17,102.14,102.145,909699995.0
2007-10-01 04:05:00,102.16,102.16,102.13,102.15,1230800002.0
2007-10-01 04:06:00,102.15,102.16,102.14,102.16,767200000.0
2007-10-01 04:07:00,102.16,102.16,102.14,102.15,569500004.0
2007-10-01 04:08:00,102.15,102.16,102.13,102.15,478400000.0
2007-10-01 04:09:00,102.15,102.16,102.13,102.135,769400004.0
2007-10-01 04:10:00,102.14,102.15,102.13,102.15,254099998.0
2007-10-01 04:11:00,102.15,102.17,102.14,102.16,399200000.0
2007-10-01 04:12:00,102.16,102.17,102.15,102.16,85500000.0
2007-10-01 04:13:00,102.17,102.2,102.16,102.19,269000000.0
2007-10-01 04:14:00,102.19,102.22,102.18,102.21,339899999.0
2007-10-01 04:15:00,102.205,102.215,102.2,102.2,590200000.0
2007-10-01 04:16:00,102.19,102.2,102.18,102.19,418400000.0
2007-10-01 04:17:00,102.19,102.19,102.18,102.19,317600001.0
2007-10-01 04:18:00,102.19,102.19,102.18,102.18,104800000.0
2007-10-01 04:19:00,102.18,102.195,102.18,102.19,1044799998.0
2007-10-01 04:20:00,102.18,102.205,102.17,102.19,564000000.0
2007-10-01 04:21:00,102.19,102.19,102.18,102.19,204000000.0
2007-10-01 04:22:00,102.19,102.2,102.18,102.2,261600000.0
2007-10-01 04:23:00,102.2,102.22,102.2,102.22,348000000.0
2007-10-01 04:24:00,102.22,102.24,102.2,102.23,1145700002.0
2007-10-01 04:25:00,102.23,102.24,102.21,102.24,456600001.0
2007-10-01 04:26:00,102.24,102.265,102.23,102.25,839200004.0
2007-10-01 04:27:00,102.25,102.27,102.24,102.265,762400001.0
2007-10-01 04:28:00,102.27,102.27,102.25,102.25,448999999.0
2007-10-01 04:29:00,102.25,102.28,102.24,102.27,500000000.0
2007-10-01 04:30:00,102.27,102.28,102.25,102.25,878500002.0
2007-10-01 04:31:00,102.25,102.26,102.24,102.25,297599999.0
2007-10-01 04:32:00,102.26,102.26,102.25,102.26,407000000.0
2007-10-01 04:33:00,102.25,102.26,102.235,102.26,433100000.0
2007-10-01 04:34:00,102.26,102.27,102.25,102.265,390200000.0
2007-10-01 04:35:00,102.26,102.28,102.26,102.27,972699987.0
2007-10-01 04:36:00,102.27,102.27,102.26,102.26,500099989.0
2007-10-01 04:37:00,102.26,102.27,102.26,102.26,549200009.0
2007-10-01 04:38:00,102.27,102.27,102.24,102.25,695299998.0
2007-10-01 04:39:00,102.245,102.27,102.23,102.26,376100001.0
2007-10-01 04:40:00,102.26,102.27,102.23,102.27,668599993.0
2007-10-01 04:41:00,102.265,102.28,102.265,102.28,1055999997.0
2007-10-01 04:42:00,102.27,102.3,102.27,102.28,1223400000.0
2007-10-01 04:43:00,102.28,102.28,102.275,102.28,38200001.0
2007-10-01 04:44:00,102.28,102.29,102.27,102.28,657900006.0
2007-10-01 04:45:00,102.28,102.29,102.23,102.235,546800009.0
2007-10-01 04:46:00,102.23,102.27,102.2,102.22,1635800004.0
2007-10-01 04:47:00,102.22,102.24,102.22,102.23,623500002.0
2007-10-01 04:48:00,102.23,102.25,102.21,102.24,752800002.0
2007-10-01 04:49:00,102.24,102.25,102.24,102.24,226400000.0
2007-10-01 04:50:00,102.24,102.26,102.23,102.245,479700001.0
2007-10-01 04:51:00,102.245,102.26,102.24,102.25,261200001.0
2007-10-01 04:52:00,102.245,102.28,102.245,102.27,315000000.0
2007-10-01 04:53:00,102.27,102.29,102.27,102.27,478699998.0
2007-10-01 04:54:00,102.275,102.3,102.26,102.3,161700000.0
2007-10-01 04:55:00,102.3,102.3,102.29,102.3,149600000.0
2007-10-01 04:56:00,102.3,102.31,102.3,102.3,113600000.0
2007-10-01 04:57:00,102.3,102.3,102.28,102.285,85900000.0
2007-10-01 04:58:00,102.29,102.34,102.28,102.34,724499998.0
2007-10-01 04:59:00,102.35,102.38,102.33,102.36,407000002.0
2007-10-01 05:00:00,102.36,102.41,102.36,102.39,1263900004.0
2007-10-01 05:01:00,102.4,102.41,102.37,102.37,443700000.0
2007-10-01 05:02:00,102.37,102.38,102.35,102.35,488800000.0
2007-10-01 05:03:00,102.34,102.35,102.33,102.34,475200000.0
2007-10-01 05:04:00,102.34,102.35,102.29,102.31,568600000.0
2007-10-01 05:05:00,102.31,102.33,102.25,102.28,1210399999.0
2007-10-01 05:06:00,102.28,102.28,102.26,102.27,1002400002.0
2007-10-01 05:07:00,102.26,102.3,102.255,102.3,636400001.0
2007-10-01 05:08:00,102.3,102.32,102.29,102.29,1150900026.0
2007-10-01 05:09:00,102.3,102.3,102.275,102.285,549099999.0
2007-10-01 05:10:00,102.285,102.3,102.285,102.29,478300000.0
2007-10-01 05:11:00,102.29,102.3,102.29,102.3,259199996.0
2007-10-01 05:12:00,102.3,102.355,102.3,102.335,641399992.0
2007-10-01 05:13:00,102.335,102.335,102.3,102.31,308300000.0
2007-10-01 05:14:00,102.31,102.31,102.29,102.3,633400001.0
2007-10-01 05:15:00,102.3,102.32,102.29,102.3,200500000.0
2007-10-01 05:16:00,102.3,102.31,102.29,102.29,260899993.0
2007-10-01 05:17:00,102.3,102.3,102.3,102.3,169700000.0
2007-10-01 05:18:00,102.3,102.325,102.3,102.32,317899997.0
2007-10-01 05:19:00,102.32,102.325,102.32,102.325,6600000.0
2007-10-01 05:20:00,102.325,102.325,102.31,102.31,42399999.0
2007-10-01 05:21:00,102.32,102.335,102.32,102.32,333100004.0
2007-10-01 05:22:00,102.33,102.345,102.33,102.34,201899996.0
2007-10-01 05:23:00,102.345,102.35,102.32,102.35,381399996.0
2007-10-01 05:24:00,102.35,102.375,102.35,102.365,131400000.0
2007-10-01 05:25:00,102.365,102.39,102.36,102.38,296700001.0
2007-10-01 05:26:00,102.38,102.4,102.37,102.4,875600000.0
2007-10-01 05:27:00,102.4,102.4,102.38,102.39,717300000.0
2007-10-01 05:28:00,102.4,102.42,102.39,102.42,344800000.0
2007-10-01 05:29:00,102.41,102.41,102.37,102.39,444800000.0
2007-10-01 05:30:00,102.39,102.4,102.37,102.39,458500000.0
2007-10-01 05:31:00,102.39,102.4,102.38,102.38,306999996.0
2007-10-01 05:32:00,102.38,102.405,102.38,102.38,501199997.0
2007-10-01 05:33:00,102.38,102.395,102.38,102.38,276800000.0
2007-10-01 05:34:00,102.385,102.39,102.345,102.38,363399998.0
2007-10-01 05:35:00,102.38,102.4,102.365,102.39,422200000.0
2007-10-01 05:36:00,102.39,102.4,102.39,102.4,336399999.0
2007-10-01 05:37:00,102.38,102.39,102.37,102.375,263999998.0
2007-10-01 05:38:00,102.38,102.41,102.37,102.4,831800000.0
2007-10-01 05:39:00,102.4,102.4,102.36,102.37,569400003.0
2007-10-01 05:40:00,102.37,102.37,102.35,102.36,170100000.0
2007-10-01 05:41:00,102.36,102.37,102.33,102.33,364299998.0
2007-10-01 05:42:00,102.33,102.355,102.32,102.35,441000000.0
2007-10-01 05:43:00,102.35,102.355,102.33,102.35,95800000.0
2007-10-01 05:44:00,102.35,102.35,102.34,102.34,13800000.0
2007-10-01 05:45:00,102.34,102.395,102.34,102.38,324100001.0
2007-10-01 05:46:00,102.38,102.385,102.365,102.37,353100000.0
2007-10-01 05:47:00,102.38,102.405,102.365,102.38,1599799992.0
2007-10-01 05:48:00,102.39,102.4,102.385,102.4,26900000.0
2007-10-01 05:49:00,102.4,102.4,102.38,102.385,110700000.0
2007-10-01 05:50:00,102.385,102.44,102.385,102.41,801000000.0
2007-10-01 05:51:00,102.41,102.415,102.4,102.415,249599996.0
2007-10-01 05:52:00,102.415,102.425,102.41,102.425,148800000.0
2007-10-01 05:53:00,102.425,102.44,102.42,102.44,237500002.0
2007-10-01 05:54:00,102.44,102.54,102.44,102.5,1852400007.0
2007-10-01 05:55:00,102.5,102.51,102.49,102.5,996100000.0
2007-10-01 05:56:00,102.5,102.5,102.48,102.49,1133600001.0
2007-10-01 05:57:00,102.49,102.5,102.45,102.47,522099999.0
2007-10-01 05:58:00,102.47,102.48,102.47,102.48,1200000.0
2007-10-01 05:59:00,102.47,102.48,102.44,102.47,187799996.0
2007-10-01 06:00:00,102.47,102.47,102.455,102.47,4100000.0
2007-10-01 06:01:00,102.47,102.48,102.455,102.48,118600001.0
2007-10-01 06:02:00,102.48,102.48,102.47,102.47,10500000.0
2007-10-01 06:03:00,102.45,102.45,102.405,102.405,231799998.0
2007-10-01 06:04:00,102.4,102.4,102.36,102.37,803499997.0
2007-10-01 06:05:00,102.37,102.38,102.37,102.38,388000000.0
2007-10-01 06:06:00,102.38,102.4,102.37,102.4,298599996.0
2007-10-01 06:07:00,102.4,102.44,102.38,102.43,1150400001.0
2007-10-01 06:08:00,102.43,102.43,102.4,102.4,536800000.0
2007-10-01 06:09:00,102.42,102.42,102.42,102.42,111200000.0
2007-10-01 06:10:00,102.42,102.435,102.42,102.43,226699998.0
2007-10-01 06:11:00,102.43,102.44,102.43,102.43,49600000.0
2007-10-01 06:12:00,102.43,102.465,102.42,102.46,1001700001.0
2007-10-01 06:13:00,102.46,102.48,102.45,102.47,572000000.0
2007-10-01 06:14:00,102.47,102.47,102.4,102.41,1543699990.0
2007-10-01 06:15:00,102.42,102.43,102.4,102.41,1218600004.0
2007-10-01 06:16:00,102.42,102.445,102.41,102.43,615200001.0
2007-10-01 06:17:00,102.43,102.44,102.42,102.44,1225400002.0
2007-10-01 06:18:00,102.44,102.46,102.44,102.45,1557100000.0
2007-10-01 06:19:00,102.45,102.49,102.41,102.41,1453399996.0
2007-10-01 06:20:00,102.42,102.45,102.41,102.45,919500000.0
2007-10-01 06:21:00,102.45,102.47,102.44,102.46,1455200000.0
2007-10-01 06:22:00,102.46,102.48,102.45,102.48,403000004.0
2007-10-01 06:23:00,102.48,102.6,102.48,102.53,1163300001.0
2007-10-01 06:24:00,102.56,102.56,102.53,102.53,1452300002.0
2007-10-01 06:25:00,102.53,102.53,102.51,102.51,664100000.0
2007-10-01 06:26:00,102.51,102.52,102.5,102.51,754400000.0
2007-10-01 06:27:00,102.5,102.51,102.49,102.5,930400000.0
2007-10-01 06:28:00,102.5,102.52,102.49,102.51,687300000.0
2007-10-01 06:29:00,102.51,102.54,102.5,102.54,1330599996.0
2007-10-01 06:30:00,102.54,102.56,102.53,102.55,1006300001.0
2007-10-01 06:31:00,102.55,102.56,102.51,102.52,1653900008.0
2007-10-01 06:32:00,102.51,102.53,102.49,102.51,1557700005.0
2007-10-01 06:33:00,102.51,102.52,102.44,102.47,1813300006.0
2007-10-01 06:34:00,102.47,102.5,102.46,102.48,2099200010.0
2007-10-01 06:35:00,102.48,102.49,102.47,102.49,754500012.0
2007-10-01 06:36:00,102.49,102.49,102.46,102.46,1083200000.0
2007-10-01 06:37:00,102.46,102.47,102.42,102.43,1320800002.0
2007-10-01 06:38:00,102.43,102.43,102.38,102.41,1431799986.0
2007-10-01 06:39:00,102.41,102.42,102.4,102.42,817300008.0
2007-10-01 06:40:00,102.42,102.43,102.395,102.43,1108000006.0
2007-10-01 06:41:00,102.43,102.44,102.41,102.41,1282700002.0
2007-10-01 06:42:00,102.42,102.44,102.4,102.41,1643900005.0
2007-10-01 06:43:00,102.41,102.41,102.39,102.4,1579800020.0
2007-10-01 06:44:00,102.4,102.4,102.335,102.36,2020099991.0
2007-10-01 06:45:00,102.36,102.4,102.35,102.4,1821000000.0
2007-10-01 06:46:00,102.4,102.41,102.38,102.38,1183600001.0
2007-10-01 06:47:00,102.38,102.38,102.325,102.345,1452000003.0
2007-10-01 06:48:00,102.36,102.36,102.35,102.35,298200000.0
2007-10-01 06:49:00,102.35,102.4,102.35,102.4,813300000.0
2007-10-01 06:50:00,102.4,102.43,102.4,102.42,631400000.0
2007-10-01 06:51:00,102.42,102.44,102.41,102.42,293000000.0
2007-10-01 06:52:00,102.44,102.44,102.39,102.4,811200000.0
2007-10-01 06:53:00,102.4,102.41,102.36,102.4,1343099993.0
2007-10-01 06:54:00,102.4,102.41,102.39,102.4,315200000.0
2007-10-01 06:55:00,102.39,102.4,102.33,102.35,1247200000.0
2007-10-01 06:56:00,102.35,102.35,102.31,102.34,494400000.0
2007-10-01 06:57:00,102.34,102.34,102.31,102.32,307200000.0
2007-10-01 06:58:00,102.32,102.35,102.3,102.35,497600000.0
2007-10-01 06:59:00,102.35,102.36,102.32,102.34,1146700000.0
2007-10-01 07:00:00,102.33,102.35,102.33,102.33,273800000.0
2007-10-01 07:01:00,102.34,102.37,102.32,102.34,1560100014.0
2007-10-01 07:02:00,102.35,102.36,102.35,102.35,190400000.0
2007-10-01 07:03:00,102.35,102.38,102.35,102.38,474400000.0
2007-10-01 07:04:00,102.38,102.4,102.37,102.39,1292699995.0
2007-10-01 07:05:00,102.4,102.4,102.37,102.38,357900000.0
2007-10-01 07:06:00,102.38,102.4,102.38,102.4,285800000.0
2007-10-01 07:07:00,102.4,102.41,102.38,102.39,182400000.0
2007-10-01 07:08:00,102.38,102.42,102.38,102.42,348600008.0
2007-10-01 07:09:00,102.42,102.44,102.41,102.43,892400002.0
2007-10-01 07:10:00,102.43,102.45,102.43,102.43,801400000.0
2007-10-01 07:11:00,102.43,102.44,102.43,102.44,34500000.0
2007-10-01 07:12:00,102.44,102.44,102.44,102.44,12000000.0
2007-10-01 07:13:00,102.44,102.45,102.43,102.44,144600001.0
2007-10-01 07:14:00,102.45,102.49,102.43,102.47,953900000.0
2007-10-01 07:15:00,102.47,102.48,102.45,102.45,537200000.0
2007-10-01 07:16:00,102.45,102.46,102.43,102.46,453500000.0
2007-10-01 07:17:00,102.46,102.47,102.45,102.47,169599998.0
2007-10-01 07:18:00,102.47,102.47,102.46,102.47,348800000.0
2007-10-01 07:19:00,102.47,102.49,102.47,102.48,447200000.0
2007-10-01 07:20:00,102.49,102.49,102.47,102.47,568000000.0
2007-10-01 07:21:00,102.49,102.51,102.48,102.51,305399996.0
2007-10-01 07:22:00,102.51,102.52,102.5,102.5,297999998.0
2007-10-01 07:23:00,102.49,102.52,102.485,102.52,216399998.0
2007-10-01 07:24:00,102.52,102.52,102.5,102.52,55200000.0
2007-10-01 07:25:00,102.52,102.53,102.51,102.53,83500000.0
2007-10-01 07:26:00,102.53,102.53,102.53,102.53,50200000.0
2007-10-01 07:27:00,102.53,102.53,102.5,102.52,72700000.0
2007-10-01 07:28:00,102.53,102.53,102.45,102.46,1401600006.0
2007-10-01 07:29:00,102.46,102.47,102.44,102.44,1096400002.0
2007-10-01 07:30:00,102.44,102.45,102.41,102.44,789499998.0
2007-10-01 07:31:00,102.44,102.465,102.44,102.45,597899995.0
2007-10-01 07:32:00,102.45,102.46,102.44,102.45,1173000009.0
2007-10-01 07:33:00,102.45,102.46,102.44,102.44,540800009.0
2007-10-01 07:34:00,102.44,102.465,102.44,102.465,524800008.0
2007-10-01 07:35:00,102.465,102.465,102.45,102.45,146000002.0
2007-10-01 07:36:00,102.45,102.455,102.435,102.44,424900002.0
2007-10-01 07:37:00,102.44,102.45,102.43,102.44,448500005.0
2007-10-01 07:38:00,102.44,102.445,102.4,102.445,325900000.0
2007-10-01 07:39:00,102.44,102.44,102.405,102.43,881100011.0
2007-10-01 07:40:00,102.43,102.44,102.42,102.44,123600000.0
2007-10-01 07:41:00,102.435,102.44,102.43,102.44,246700000.0
2007-10-01 07:42:00,102.44,102.46,102.42,102.44,1556800000.0
2007-10-01 07:43:00,102.44,102.48,102.44,102.46,1264800000.0
2007-10-01 07:44:00,102.46,102.47,102.43,102.45,1179399998.0
2007-10-01 07:45:00,102.45,102.47,102.45,102.45,483200000.0
2007-10-01 07:46:00,102.445,102.46,102.445,102.46,291200000.0
2007-10-01 07:47:00,102.46,102.48,102.45,102.48,1042100000.0
2007-10-01 07:48:00,102.48,102.49,102.45,102.47,1104100002.0
2007-10-01 07:49:00,102.48,102.48,102.45,102.47,439200000.0
2007-10-01 07:50:00,102.47,102.5,102.47,102.5,435200000.0
2007-10-01 07:51:00,102.5,102.5,102.49,102.49,301300000.0
2007-10-01 07:52:00,102.49,102.49,102.48,102.49,684800000.0
2007-10-01 07:53:00,102.49,102.51,102.48,102.5,507499999.0
2007-10-01 07:54:00,102.5,102.54,102.495,102.52,1473600009.0
2007-10-01 07:55:00,102.52,102.52,102.49,102.49,1111599997.0
2007-10-01 07:56:00,102.5,102.53,102.49,102.53,598400001.0
2007-10-01 07:57:00,102.53,102.545,102.505,102.52,839199997.0
2007-10-01 07:58:00,102.52,102.52,102.48,102.51,524100001.0
2007-10-01 07:59:00,102.51,102.56,102.5,102.54,1655900007.0
2007-10-01 08:00:00,102.54,102.58,102.54,102.56,1013999997.0
2007-10-01 08:01:00,102.55,102.56,102.525,102.53,500000003.0
2007-10-01 08:02:00,102.54,102.56,102.525,102.55,493300004.0
2007-10-01 08:03:00,102.545,102.55,102.54,102.55,401100000.0
2007-10-01 08:04:00,102.55,102.56,102.52,102.56,698399997.0
2007-10-01 08:05:00,102.56,102.56,102.52,102.54,883699984.0
2007-10-01 08:06:00,102.54,102.54,102.53,102.53,606499998.0
2007-10-01 08:07:00,102.53,102.54,102.53,102.53,237899998.0
2007-10-01 08:08:00,102.525,102.54,102.51,102.52,684400000.0
2007-10-01 08:09:00,102.52,102.54,102.51,102.53,115299999.0
2007-10-01 08:10:00,102.53,102.54,102.53,102.54,40000000.0
2007-10-01 08:11:00,102.55,102.55,102.515,102.53,218200001.0
2007-10-01 08:12:00,102.53,102.545,102.51,102.54,617800004.0
2007-10-01 08:13:00,102.54,102.55,102.51,102.54,865200001.0
2007-10-01 08:14:00,102.54,102.55,102.525,102.54,1118795243.0
2007-10-01 08:15:00,102.54,102.58,102.53,102.57,1122600003.0
2007-10-01 08:16:00,102.57,102.61,102.57,102.6,1324300000.0
2007-10-01 08:17:00,102.6,102.61,102.58,102.6,427199998.0
2007-10-01 08:18:00,102.6,102.62,102.56,102.57,1716799994.0
2007-10-01 08:19:00,102.57,102.59,102.54,102.57,1698399997.0
2007-10-01 08:20:00,102.57,102.59,102.57,102.57,925600000.0
2007-10-01 08:21:00,102.57,102.58,102.565,102.565,788800004.0
2007-10-01 08:22:00,102.565,102.57,102.55,102.57,886899995.0
2007-10-01 08:23:00,102.57,102.57,102.545,102.56,1466000006.0
2007-10-01 08:24:00,102.56,102.59,102.56,102.57,360700000.0
2007-10-01 08:25:00,102.57,102.57,102.56,102.56,277300000.0
2007-10-01 08:26:00,102.56,102.57,102.56,102.57,503200001.0
2007-10-01 08:27:00,102.57,102.6,102.55,102.59,1534400000.0
2007-10-01 08:28:00,102.59,102.6,102.57,102.58,695200001.0
2007-10-01 08:29:00,102.58,102.6,102.58,102.59,584000002.0
2007-10-01 08:30:00,102.59,102.59,102.555,102.57,780099998.0
2007-10-01 08:31:00,102.58,102.605,102.57,102.6,842400003.0
2007-10-01 08:32:00,102.6,102.61,102.56,102.59,674400002.0
2007-10-01 08:33:00,102.59,102.59,102.58,102.59,363100001.0
2007-10-01 08:34:00,102.59,102.62,102.59,102.61,769600000.0
2007-10-01 08:35:00,102.61,102.635,102.61,102.62,836800002.0
2007-10-01 08:36:00,102.62,102.63,102.58,102.58,538400000.0
2007-10-01 08:37:00,102.57,102.625,102.57,102.62,1832500003.0
2007-10-01 08:38:00,102.625,102.645,102.62,102.645,204800000.0
2007-10-01 08:39:00,102.65,102.665,102.64,102.65,545900006.0
2007-10-01 08:40:00,102.655,102.66,102.635,102.635,523999999.0
2007-10-01 08:41:00,102.63,102.65,102.62,102.63,949100004.0
2007-10-01 08:42:00,102.635,102.65,102.625,102.65,640100001.0
2007-10-01 08:43:00,102.65,102.65,102.64,102.65,497599998.0
2007-10-01 08:44:00,102.65,102.65,102.625,102.64,954699992.0
2007-10-01 08:45:00,102.64,102.64,102.63,102.64,406400004.0
2007-10-01 08:46:00,102.64,102.65,102.61,102.63,818399997.0
2007-10-01 08:47:00,102.625,102.625,102.6,102.6,871200000.0
2007-10-01 08:48:00,102.6,102.66,102.54,102.58,1607100001.0
2007-10-01 08:49:00,102.58,102.59,102.5,102.54,2068800000.0
2007-10-01 08:50:00,102.54,102.565,102.48,102.56,1100100000.0
2007-10-01 08:51:00,102.57,102.61,102.48,102.61,1078300007.0
2007-10-01 08:52:00,102.61,102.64,102.57,102.64,1240300001.0
2007-10-01 08:53:00,102.64,102.66,102.58,102.64,1849200002.0
2007-10-01 08:54:00,102.64,102.64,102.55,102.61,683300000.0
2007-10-01 08:55:00,102.605,102.62,102.51,102.57,932900000.0
2007-10-01 08:56:00,102.57,102.59,102.52,102.58,843700000.0
2007-10-01 08:57:00,102.58,102.59,102.53,102.59,280300000.0
2007-10-01 08:58:00,102.59,102.59,102.51,102.58,1488500003.0
2007-10-01 08:59:00,102.59,102.59,102.57,102.585,358500002.0
2007-10-01 09:00:00,102.59,102.59,102.57,102.58,683600000.0
2007-10-01 09:01:00,102.58,102.62,102.52,102.61,895300000.0
2007-10-01 09:02:00,102.61,102.62,102.6,102.61,420500004.0
2007-10-01 09:03:00,102.61,102.65,102.58,102.65,713200000.0
2007-10-01 09:04:00,102.65,102.665,102.6,102.62,676800000.0
2007-10-01 09:05:00,102.62,102.63,102.53,102.53,1209200001.0
2007-10-01 09:06:00,102.53,102.59,102.515,102.53,1355200000.0
2007-10-01 09:07:00,102.535,102.56,102.535,102.545,601400000.0
2007-10-01 09:08:00,102.54,102.56,102.54,102.55,575400000.0
2007-10-01 09:09:00,102.555,102.555,102.45,102.5,1656799994.0
2007-10-01 09:10:00,102.505,102.52,102.45,102.48,780000003.0
2007-10-01 09:11:00,102.48,102.49,102.46,102.485,959400000.0
2007-10-01 09:12:00,102.485,102.545,102.48,102.52,1451699996.0
2007-10-01 09:13:00,102.52,102.56,102.515,102.55,974399999.0
2007-10-01 09:14:00,102.56,102.65,102.56,102.64,1821800001.0
2007-10-01 09:15:00,102.64,102.65,102.61,102.62,946200000.0
2007-10-01 09:16:00,102.62,102.64,102.605,102.625,1403600002.0
2007-10-01 09:17:00,102.63,102.69,102.61,102.68,1667899999.0
2007-10-01 09:18:00,102.69,102.7,102.6,102.67,1350400000.0
2007-10-01 09:19:00,102.67,102.68,102.59,102.67,1263600002.0
2007-10-01 09:20:00,102.67,102.7,102.65,102.66,1106800002.0
2007-10-01 09:21:00,102.66,102.67,102.65,102.66,992000000.0
2007-10-01 09:22:00,102.66,102.68,102.61,102.68,1387700014.0
2007-10-01 09:23:00,102.68,102.71,102.68,102.71,976800000.0
2007-10-01 09:24:00,102.71,102.71,102.68,102.69,1037600000.0
2007-10-01 09:25:00,102.68,102.72,102.68,102.705,828200000.0
2007-10-01 09:26:00,102.705,102.75,102.67,102.74,1816700000.0
2007-10-01 09:27:00,102.73,102.75,102.65,102.69,1080800001.0
2007-10-01 09:28:00,102.7,102.72,102.63,102.7,1513900004.0
2007-10-01 09:29:00,102.7,102.73,102.63,102.72,1620100006.0
2007-10-01 09:30:00,102.72,102.77,102.69,102.77,1134600000.0
2007-10-01 09:31:00,102.77,102.77,102.72,102.735,1027800000.0
2007-10-01 09:32:00,102.735,102.74,102.66,102.72,1539900000.0
2007-10-01 09:33:00,102.66,102.74,102.64,102.69,1986600002.0
2007-10-01 09:34:00,102.69,102.69,102.65,102.68,1482400001.0
2007-10-01 09:35:00,102.68,102.71,102.62,102.7,1339000000.0
2007-10-01 09:36:00,102.7,102.73,102.66,102.71,1548100002.0
2007-10-01 09:37:00,102.705,102.75,102.67,102.73,2035600004.0
2007-10-01 09:38:00,102.74,102.76,102.68,102.73,1710200001.0
2007-10-01 09:39:00,102.69,102.75,102.69,102.745,912399999.0
2007-10-01 09:40:00,102.745,102.79,102.74,102.79,1027000000.0
2007-10-01 09:41:00,102.785,102.81,102.73,102.8,1678900000.0
2007-10-01 09:42:00,102.81,102.82,102.79,102.79,995699999.0
2007-10-01 09:43:00,102.79,102.81,102.79,102.8,762099999.0
2007-10-01 09:44:00,102.81,102.84,102.775,102.785,1494000002.0
2007-10-01 09:45:00,102.79,102.81,102.77,102.795,1236799993.0
2007-10-01 09:46:00,102.79,102.81,102.77,102.78,915400001.0
2007-10-01 09:47:00,102.78,102.78,102.75,102.77,389100002.0
2007-10-01 09:48:00,102.77,102.8,102.73,102.75,1539500004.0
2007-10-01 09:49:00,102.76,102.76,102.69,102.69,1145700000.0
2007-10-01 09:50:00,102.69,102.69,102.62,102.66,1145700000.0
2007-10-01 09:51:00,102.6,102.69,102.6,102.67,966499998.0
2007-10-01 09:52:00,102.68,102.71,102.65,102.705,665100000.0
2007-10-01 09:53:00,102.705,102.745,102.66,102.745,659500000.0
2007-10-01 09:54:00,102.745,102.77,102.735,102.77,1427199993.0
2007-10-01 09:55:00,102.77,102.77,102.695,102.7,1166100003.0
2007-10-01 09:56:00,102.71,102.71,102.66,102.66,1049899996.0
2007-10-01 09:57:00,102.68,102.68,102.64,102.66,1049899996.0
2007-10-01 09:58:00,102.66,102.69,102.66,102.69,1049899996.0
2007-10-01 09:59:00,102.69,102.69,102.65,102.66,1390400001.0
2007-10-01 10:00:00,102.67,102.71,102.645,102.71,756800000.0
2007-10-01 10:01:00,102.71,102.71,102.69,102.69,513600000.0
2007-10-01 10:02:00,102.69,102.7,102.68,102.69,824700000.0
2007-10-01 10:03:00,102.69,102.715,102.67,102.68,530300002.0
2007-10-01 10:04:00,102.68,102.7,102.66,102.675,1796899992.0
2007-10-01 10:05:00,102.675,102.7,102.6,102.63,1114399997.0
2007-10-01 10:06:00,102.63,102.66,102.63,102.66,1095199999.0
2007-10-01 10:07:00,102.66,102.69,102.64,102.685,1579999998.0
2007-10-01 10:08:00,102.69,102.76,102.66,102.71,1203900002.0
2007-10-01 10:09:00,102.71,102.71,102.67,102.71,1403400002.0
2007-10-01 10:10:00,102.705,102.74,102.7,102.72,1650300000.0
2007-10-01 10:11:00,102.72,102.745,102.68,102.72,2110200010.0
2007-10-01 10:12:00,102.72,102.72,102.64,102.68,1217899997.0
2007-10-01 10:13:00,102.69,102.7,102.67,102.7,1445699999.0
2007-10-01 10:14:00,102.7,102.7,102.65,102.68,2082400001.0
2007-10-01 10:15:00,102.68,102.73,102.68,102.68,1079700000.0
2007-10-01 10:16:00,102.68,102.71,102.68,102.7,603799998.0
2007-10-01 10:17:00,102.7,102.705,102.69,102.7,496799994.0
2007-10-01 10:18:00,102.7,102.73,102.67,102.73,779200000.0
2007-10-01 10:19:00,102.73,102.74,102.72,102.74,369100000.0
2007-10-01 10:20:00,102.74,102.75,102.71,102.74,415899999.0
2007-10-01 10:21:00,102.74,102.79,102.735,102.77,1055400000.0
2007-10-01 10:22:00,102.775,102.79,102.76,102.78,434800001.0
2007-10-01 10:23:00,102.775,102.79,102.77,102.77,528100000.0
2007-10-01 10:24:00,102.77,102.77,102.73,102.77,557400001.0
2007-10-01 10:25:00,102.765,102.77,102.735,102.75,869300002.0
2007-10-01 10:26:00,102.75,102.77,102.73,102.74,699299995.0
2007-10-01 10:27:00,102.74,102.74,102.655,102.66,427200001.0
2007-10-01 10:28:00,102.66,102.68,102.64,102.65,373700000.0
2007-10-01 10:29:00,102.65,102.65,102.605,102.61,265400000.0
2007-10-01 10:30:00,102.63,102.64,102.62,102.63,220000000.0
2007-10-01 10:31:00,102.63,102.67,102.63,102.66,918100003.0
2007-10-01 10:32:00,102.66,102.68,102.655,102.67,671500001.0
2007-10-01 10:33:00,102.66,102.7,102.66,102.69,478400000.0
2007-10-01 10:34:00,102.69,102.75,102.66,102.75,1087900008.0
2007-10-01 10:35:00,102.745,102.75,102.74,102.74,524600002.0
2007-10-01 10:36:00,102.74,102.76,102.73,102.76,298200000.0
2007-10-01 10:37:00,102.76,102.77,102.69,102.75,664000000.0
2007-10-01 10:38:00,102.75,102.76,102.68,102.68,1074000004.0
2007-10-01 10:39:00,102.68,102.77,102.68,102.77,333600000.0
2007-10-01 10:40:00,102.76,102.77,102.69,102.745,557600000.0
2007-10-01 10:41:00,102.73,102.75,102.66,102.71,1616500000.0
2007-10-01 10:42:00,102.72,102.72,102.63,102.7,1616500000.0
2007-10-01 10:43:00,102.7,102.7,102.63,102.67,916000000.0
2007-10-01 10:44:00,102.67,102.69,102.62,102.68,1756300003.0
2007-10-01 10:45:00,102.69,102.78,102.66,102.78,995200000.0
2007-10-01 10:46:00,102.78,102.79,102.76,102.78,483200000.0
2007-10-01 10:47:00,102.78,102.79,102.77,102.78,423700000.0
2007-10-01 10:48:00,102.78,102.78,102.76,102.76,58600000.0
2007-10-01 10:49:00,102.77,102.79,102.77,102.78,414400000.0
2007-10-01 10:50:00,102.78,102.81,102.78,102.81,400800000.0
2007-10-01 10:51:00,102.81,102.81,102.77,102.8,614400000.0
2007-10-01 10:52:00,102.8,102.82,102.75,102.82,843200000.0
2007-10-01 10:53:00,102.82,102.83,102.75,102.79,1430100001.0
2007-10-01 10:54:00,102.79,102.86,102.76,102.845,2066700008.0
2007-10-01 10:55:00,102.845,102.86,102.78,102.86,1394200002.0
2007-10-01 10:56:00,102.86,102.87,102.83,102.87,1208899997.0
2007-10-01 10:57:00,102.86,102.9,102.86,102.9,2005599992.0
2007-10-01 10:58:00,102.91,102.91,102.87,102.87,1047800000.0
2007-10-01 10:59:00,102.875,102.875,102.82,102.86,1047800000.0
2007-10-01 11:00:00,102.86,102.88,102.81,102.88,1655499996.0
2007-10-01 11:01:00,102.87,102.88,102.81,102.87,896800000.0
2007-10-01 11:02:00,102.87,102.91,102.81,102.91,743600001.0
2007-10-01 11:03:00,102.91,102.91,102.85,102.89,891700000.0
2007-10-01 11:04:00,102.885,102.9,102.87,102.89,615800003.0
2007-10-01 11:05:00,102.89,102.91,102.83,102.875,743000000.0
2007-10-01 11:06:00,102.875,102.88,102.85,102.86,528500000.0
2007-10-01 11:07:00,102.87,102.88,102.84,102.855,916499997.0
2007-10-01 11:08:00,102.855,102.9,102.83,102.885,1369799988.0
2007-10-01 11:09:00,102.885,102.9,102.84,102.84,693899998.0
2007-10-01 11:10:00,102.83,102.92,102.83,102.91,711000000.0
2007-10-01 11:11:00,102.91,102.925,102.86,102.9,897599997.0
2007-10-01 11:12:00,102.9,102.915,102.9,102.915,122400000.0
2007-10-01 11:13:00,102.915,102.93,102.89,102.93,678200001.0
2007-10-01 11:14:00,102.93,102.96,102.92,102.96,636000000.0
2007-10-01 11:15:00,102.96,102.97,102.94,102.96,618399999.0
2007-10-01 11:16:00,102.98,102.98,102.955,102.975,915999998.0
2007-10-01 11:17:00,102.975,102.975,102.91,102.95,514400000.0
2007-10-01 11:18:00,102.96,102.975,102.95,102.965,829599998.0
2007-10-01 11:19:00,102.96,102.96,102.94,102.955,931200001.0
2007-10-01 11:20:00,102.955,102.955,102.93,102.945,1065899998.0
2007-10-01 11:21:00,102.93,102.94,102.91,102.94,1467099986.0
2007-10-01 11:22:00,102.96,102.97,102.9,102.945,1467099986.0
2007-10-01 11:23:00,102.945,102.995,102.94,102.995,970300002.0
2007-10-01 11:24:00,102.995,103.02,102.97,103.01,1835099999.0
2007-10-01 11:25:00,103.01,103.03,102.995,103.0,1872700010.0
2007-10-01 11:26:00,103.0,103.0,102.98,102.98,248100000.0
2007-10-01 11:27:00,103.0,103.03,102.95,103.03,1564900014.0
2007-10-01 11:28:00,103.03,103.05,103.02,103.03,281000000.0
2007-10-01 11:29:00,103.03,103.03,103.0,103.01,738200000.0
2007-10-01 11:30:00,102.98,103.0,102.96,102.98,1009200002.0
2007-10-01 11:31:00,102.99,103.03,102.95,103.02,1009200002.0
2007-10-01 11:32:00,103.02,103.02,102.96,102.99,676800000.0
2007-10-01 11:33:00,102.99,102.99,102.93,102.99,265600000.0
2007-10-01 11:34:00,102.99,103.01,102.94,103.0,1274200006.0
2007-10-01 11:35:00,103.0,103.0,102.94,102.94,631999999.0
2007-10-01 11:36:00,102.94,102.96,102.91,102.95,1009500006.0
2007-10-01 11:37:00,102.95,102.97,102.89,102.96,1295800007.0
2007-10-01 11:38:00,102.96,102.97,102.89,102.94,1200000000.0
2007-10-01 11:39:00,102.94,102.94,102.86,102.91,960500000.0
2007-10-01 11:40:00,102.86,102.945,102.86,102.945,1037399997.0
2007-10-01 11:41:00,102.94,102.97,102.94,102.97,881600002.0
2007-10-01 11:42:00,102.97,102.97,102.915,102.92,1115799997.0
2007-10-01 11:43:00,102.91,102.95,102.91,102.94,1208400007.0
2007-10-01 11:44:00,102.93,102.94,102.92,102.94,602100001.0
2007-10-01 11:45:00,102.93,102.93,102.89,102.905,1170100003.0
2007-10-01 11:46:00,102.9,102.915,102.85,102.89,1873899997.0
2007-10-01 11:47:00,102.89,102.92,102.84,102.88,1993700012.0
2007-10-01 11:48:00,102.88,102.91,102.83,102.9,1282699995.0
2007-10-01 11:49:00,102.9,102.915,102.895,102.9,1058700013.0
2007-10-01 11:50:00,102.9,102.92,102.84,102.92,2017100010.0
2007-10-01 11:51:00,102.92,102.93,102.89,102.915,756000004.0
2007-10-01 11:52:00,102.915,102.95,102.91,102.95,923900002.0
2007-10-01 11:53:00,102.945,102.965,102.925,102.965,754800000.0
2007-10-01 11:54:00,102.965,102.965,102.94,102.965,380100000.0
2007-10-01 11:55:00,102.965,102.97,102.95,102.97,597400000.0
2007-10-01 11:56:00,102.97,102.98,102.95,102.97,288499999.0
2007-10-01 11:57:00,102.97,102.97,102.95,102.97,630699995.0
2007-10-01 11:58:00,102.97,102.97,102.95,102.96,777500000.0
2007-10-01 11:59:00,102.96,102.99,102.95,102.97,724300000.0
2007-10-01 12:00:00,102.97,103.0,102.97,102.99,1137099997.0
2007-10-01 12:01:00,102.985,102.99,102.98,102.98,543300002.0
2007-10-01 12:02:00,102.98,102.98,102.975,102.98,411700000.0
2007-10-01 12:03:00,102.98,102.995,102.98,102.995,517100000.0
2007-10-01 12:04:00,102.995,103.01,102.975,103.0,357600000.0
2007-10-01 12:05:00,103.0,103.01,102.95,103.01,1219799999.0
2007-10-01 12:06:00,103.01,103.02,102.98,103.01,627899998.0
2007-10-01 12:07:00,103.015,103.03,103.015,103.03,705600000.0
2007-10-01 12:08:00,103.03,103.07,102.99,102.99,726199999.0
2007-10-01 12:09:00,103.05,103.07,102.99,103.06,1407200006.0
2007-10-01 12:10:00,103.06,103.07,103.06,103.07,329900000.0
2007-10-01 12:11:00,103.07,103.14,102.98,103.14,1343100000.0
2007-10-01 12:12:00,103.14,103.21,103.07,103.17,1621700000.0
2007-10-01 12:13:00,103.17,103.19,103.14,103.18,651200000.0
2007-10-01 12:14:00,103.18,103.185,103.16,103.18,1397800012.0
2007-10-01 12:15:00,103.18,103.19,103.165,103.18,881399994.0
2007-10-01 12:16:00,103.18,103.2,103.17,103.18,935899998.0
2007-10-01 12:17:00,103.18,103.2,103.17,103.18,1068000007.0
2007-10-01 12:18:00,103.18,103.22,103.17,103.18,1056700001.0
2007-10-01 12:19:00,103.18,103.18,103.14,103.17,1368899998.0
2007-10-01 12:20:00,103.17,103.17,103.13,103.13,736800002.0
2007-10-01 12:21:00,103.14,103.16,103.09,103.14,838700003.0
2007-10-01 12:22:00,103.14,103.14,103.12,103.13,407600002.0
2007-10-01 12:23:00,103.14,103.17,103.11,103.17,919100006.0
2007-10-01 12:24:00,103.16,103.17,103.15,103.15,478400000.0
2007-10-01 12:25:00,103.15,103.17,103.11,103.17,772800000.0
2007-10-01 12:26:00,103.17,103.19,103.1,103.18,1267800005.0
2007-10-01 12:27:00,103.18,103.21,103.12,103.15,1857300004.0
2007-10-01 12:28:00,103.16,103.17,103.09,103.12,1753900000.0
2007-10-01 12:29:00,103.1,103.18,103.1,103.18,584000000.0
2007-10-01 12:30:00,103.18,103.2,103.13,103.2,1140000000.0
2007-10-01 12:31:00,103.195,103.2,103.18,103.19,532800000.0
2007-10-01 12:32:00,103.19,103.19,103.13,103.13,1420000001.0
2007-10-01 12:33:00,103.13,103.18,103.13,103.16,636000000.0
2007-10-01 12:34:00,103.17,103.18,103.09,103.145,902100000.0
2007-10-01 12:35:00,103.145,103.19,103.1,103.19,1063300005.0
2007-10-01 12:36:00,103.195,103.24,103.195,103.2,1096600000.0
2007-10-01 12:37:00,103.2,103.22,103.15,103.21,766400000.0
2007-10-01 12:38:00,103.21,103.22,103.2,103.22,217000000.0
2007-10-01 12:39:00,103.22,103.23,103.22,103.225,232899999.0
2007-10-01 12:40:00,103.225,103.235,103.215,103.235,1132699994.0
2007-10-01 12:41:00,103.235,103.235,103.225,103.225,102000000.0
2007-10-01 12:42:00,103.23,103.23,103.205,103.205,281900000.0
2007-10-01 12:43:00,103.205,103.21,103.19,103.21,421000003.0
2007-10-01 12:44:00,103.2,103.215,103.18,103.19,1401700001.0
2007-10-01 12:45:00,103.19,103.22,103.18,103.22,384600002.0
2007-10-01 12:46:00,103.22,103.25,103.2,103.25,754500001.0
2007-10-01 12:47:00,103.24,103.26,103.21,103.25,1685396921.0
2007-10-01 12:48:00,103.27,103.28,103.25,103.27,794000003.0
2007-10-01 12:49:00,103.27,103.28,103.25,103.25,441600000.0
2007-10-01 12:50:00,103.25,103.27,103.24,103.26,314400000.0
2007-10-01 12:51:00,103.26,103.27,103.24,103.24,407200000.0
2007-10-01 12:52:00,103.24,103.26,103.18,103.23,1269700000.0
2007-10-01 12:53:00,103.23,103.25,103.15,103.22,1767151500.0
2007-10-01 12:54:00,103.22,103.22,103.16,103.21,423600000.0
2007-10-01 12:55:00,103.21,103.22,103.2,103.21,632600009.0
2007-10-01 12:56:00,103.22,103.23,103.19,103.19,544400000.0
2007-10-01 12:57:00,103.2,103.2,103.18,103.2,772100000.0
2007-10-01 12:58:00,103.2,103.24,103.2,103.21,340000000.0
2007-10-01 12:59:00,103.21,103.23,103.16,103.21,1248000005.0
2007-10-01 13:00:00,103.21,103.21,103.15,103.15,1164100001.0
2007-10-01 13:01:00,103.16,103.16,103.11,103.13,1681400006.0
2007-10-01 13:02:00,103.12,103.14,103.075,103.12,2022599995.0
2007-10-01 13:03:00,103.12,103.12,103.06,103.08,1028099999.0
2007-10-01 13:04:00,103.08,103.09,103.03,103.05,1835399997.0
2007-10-01 13:05:00,103.05,103.05,102.97,103.02,2054400002.0
2007-10-01 13:06:00,103.02,103.03,103.0,103.0,1044300006.0
2007-10-01 13:07:00,103.0,103.0,102.95,102.97,753900002.0
2007-10-01 13:08:00,102.97,102.97,102.88,102.89,1589099998.0
2007-10-01 13:09:00,102.9,102.95,102.89,102.9,1343400011.0
2007-10-01 13:10:00,102.9,102.92,102.88,102.91,1237800005.0
2007-10-01 13:11:00,102.91,102.92,102.85,102.85,1803599995.0
2007-10-01 13:12:00,102.86,102.89,102.86,102.88,1353199996.0
2007-10-01 13:13:00,102.88,102.88,102.85,102.865,876600001.0
2007-10-01 13:14:00,102.87,102.88,102.85,102.88,764000001.0
2007-10-01 13:15:00,102.88,102.9,102.865,102.87,666699998.0
2007-10-01 13:16:00,102.88,102.88,102.82,102.83,1319699998.0
2007-10-01 13:17:00,102.83,102.83,102.77,102.81,1527900000.0
2007-10-01 13:18:00,102.81,102.81,102.73,102.76,1533199998.0
2007-10-01 13:19:00,102.76,102.77,102.69,102.74,847999999.0
2007-10-01 13:20:00,102.74,102.74,102.58,102.62,1728799986.0
2007-10-01 13:21:00,102.61,102.62,102.53,102.58,1803699998.0
2007-10-01 13:22:00,102.57,102.61,102.46,102.46,1803699998.0
2007-10-01 13:23:00,102.44,102.44,102.36,102.41,1803699998.0
2007-10-01 13:24:00,102.41,102.47,102.38,102.38,1803699998.0
2007-10-01 13:25:00,102.38,102.43,102.37,102.42,1384900003.0
2007-10-01 13:26:00,102.42,102.42,102.29,102.33,1978900000.0
2007-10-01 13:27:00,102.3,102.3,102.25,102.3,1465900001.0
2007-10-01 13:28:00,102.28,102.37,102.23,102.36,1465900001.0
2007-10-01 13:29:00,102.38,102.41,102.35,102.41,1465900001.0
2007-10-01 13:30:00,102.42,102.47,102.395,102.47,1927999999.0
2007-10-01 13:31:00,102.47,102.59,102.46,102.59,1930100000.0
2007-10-01 13:32:00,102.58,102.64,102.575,102.61,1555999994.0
2007-10-01 13:33:00,102.61,102.62,102.58,102.6,932799995.0
2007-10-01 13:34:00,102.6,102.61,102.56,102.57,917599998.0
2007-10-01 13:35:00,102.57,102.57,102.51,102.52,1248000001.0
2007-10-01 13:36:00,102.52,102.55,102.52,102.52,972900009.0
2007-10-01 13:37:00,102.52,102.53,102.46,102.46,2045899999.0
2007-10-01 13:38:00,102.46,102.48,102.38,102.47,1591600001.0
2007-10-01 13:39:00,102.47,102.48,102.37,102.43,1513800002.0
2007-10-01 13:40:00,102.43,102.43,102.37,102.405,1618300000.0
2007-10-01 13:41:00,102.41,102.41,102.32,102.41,2040900003.0
2007-10-01 13:42:00,102.41,102.43,102.34,102.43,1653300004.0
2007-10-01 13:43:00,102.43,102.47,102.37,102.47,1383800007.0
2007-10-01 13:44:00,102.47,102.54,102.47,102.52,585899999.0
2007-10-01 13:45:00,102.52,102.57,102.5,102.505,1309399998.0
2007-10-01 13:46:00,102.5,102.52,102.42,102.48,1883299995.0
2007-10-01 13:47:00,102.46,102.48,102.44,102.46,1885999994.0
2007-10-01 13:48:00,102.48,102.48,102.37,102.44,1885999994.0
2007-10-01 13:49:00,102.435,102.45,102.36,102.45,1662000002.0
2007-10-01 13:50:00,102.45,102.45,102.38,102.405,1657300002.0
2007-10-01 13:51:00,102.4,102.41,102.32,102.41,1493200002.0
2007-10-01 13:52:00,102.39,102.41,102.35,102.39,1657400002.0
2007-10-01 13:53:00,102.385,102.45,102.385,102.42,1657400002.0
2007-10-01 13:54:00,102.43,102.44,102.42,102.44,374600000.0
2007-10-01 13:55:00,102.44,102.52,102.43,102.51,1429099991.0
2007-10-01 13:56:00,102.51,102.56,102.5,102.56,1149899999.0
2007-10-01 13:57:00,102.55,102.57,102.525,102.53,838000000.0
2007-10-01 13:58:00,102.53,102.55,102.46,102.55,1439199993.0
2007-10-01 13:59:00,102.55,102.57,102.47,102.55,1903299985.0
2007-10-01 14:00:00,102.55,102.55,102.46,102.5,1234099996.0
2007-10-01 14:01:00,102.5,102.51,102.45,102.5,1014199980.0
2007-10-01 14:02:00,102.5,102.52,102.45,102.51,1332799995.0
2007-10-01 14:03:00,102.51,102.52,102.46,102.51,643999989.0
2007-10-01 14:04:00,102.52,102.55,102.47,102.54,750699987.0
2007-10-01 14:05:00,102.54,102.54,102.48,102.54,1164099997.0
2007-10-01 14:06:00,102.53,102.58,102.48,102.575,1678400025.0
2007-10-01 14:07:00,102.58,102.61,102.53,102.61,1728100001.0
2007-10-01 14:08:00,102.58,102.66,102.58,102.66,1096200002.0
2007-10-01 14:09:00,102.67,102.69,102.65,102.68,1096200002.0
2007-10-01 14:10:00,102.68,102.735,102.68,102.725,698000003.0
2007-10-01 14:11:00,102.725,102.83,102.725,102.79,1262000002.0
2007-10-01 14:12:00,102.79,102.8,102.76,102.8,740800000.0
2007-10-01 14:13:00,102.8,102.88,102.775,102.88,1494500008.0
2007-10-01 14:14:00,102.88,102.93,102.85,102.85,1403000002.0
2007-10-01 14:15:00,102.85,102.86,102.74,102.78,1712800000.0
2007-10-01 14:16:00,102.77,102.78,102.68,102.77,2028800008.0
2007-10-01 14:17:00,102.77,102.8,102.7,102.78,1204300000.0
2007-10-01 14:18:00,102.78,102.83,102.75,102.82,1575999996.0
2007-10-01 14:19:00,102.82,102.84,102.75,102.8,1059199994.0
2007-10-01 14:20:00,102.8,102.82,102.78,102.82,1429600001.0
2007-10-01 14:21:00,102.835,102.84,102.82,102.84,1429600001.0
2007-10-01 14:22:00,102.83,102.87,102.79,102.86,1341248816.0
2007-10-01 14:23:00,102.86,102.86,102.78,102.83,1287099999.0
2007-10-01 14:24:00,102.83,102.89,102.83,102.89,1575400000.0
2007-10-01 14:25:00,102.88,102.89,102.79,102.84,1161699999.0
2007-10-01 14:26:00,102.84,102.88,102.8,102.87,1943099992.0
2007-10-01 14:27:00,102.88,102.89,102.84,102.84,1146200003.0
2007-10-01 14:28:00,102.835,102.84,102.79,102.79,1893600003.0
2007-10-01 14:29:00,102.79,102.79,102.74,102.74,1353200004.0
2007-10-01 14:30:00,102.73,102.78,102.73,102.77,1111000004.0
2007-10-01 14:31:00,102.77,102.77,102.73,102.74,660500000.0
2007-10-01 14:32:00,102.74,102.75,102.69,102.74,1071999997.0
2007-10-01 14:33:00,102.74,102.75,102.74,102.74,460000001.0
2007-10-01 14:34:00,102.74,102.74,102.71,102.73,1156999999.0
2007-10-01 14:35:00,102.74,102.81,102.73,102.81,802599994.0
2007-10-01 14:36:00,102.82,102.86,102.82,102.85,1705600005.0
2007-10-01 14:37:00,102.85,102.89,102.82,102.865,1705600005.0
2007-10-01 14:38:00,102.87,102.92,102.85,102.91,1702400005.0
2007-10-01 14:39:00,102.91,102.92,102.88,102.89,1026799999.0
2007-10-01 14:40:00,102.885,102.92,102.875,102.89,1180199999.0
2007-10-01 14:41:00,102.89,102.89,102.86,102.87,729100002.0
2007-10-01 14:42:00,102.87,102.88,102.85,102.87,271200000.0
2007-10-01 14:43:00,102.87,102.87,102.75,102.79,1515600000.0
2007-10-01 14:44:00,102.79,102.83,102.75,102.775,1430800001.0
2007-10-01 14:45:00,102.78,102.84,102.73,102.84,1912600000.0
2007-10-01 14:46:00,102.84,102.85,102.78,102.835,1478100004.0
2007-10-01 14:47:00,102.84,102.85,102.77,102.83,1414900001.0
2007-10-01 14:48:00,102.84,102.86,102.77,102.85,632899999.0
2007-10-01 14:49:00,102.85,102.87,102.84,102.87,624000000.0
2007-10-01 14:50:00,102.87,102.87,102.855,102.87,480600000.0
2007-10-01 14:51:00,102.87,102.88,102.85,102.85,282500000.0
2007-10-01 14:52:00,102.87,102.9,102.86,102.89,1111999998.0
2007-10-01 14:53:00,102.895,102.96,102.88,102.96,1318899998.0
2007-10-01 14:54:00,102.96,102.97,102.95,102.97,837400000.0
2007-10-01 14:55:00,102.96,102.98,102.92,102.95,1483399998.0
2007-10-01 14:56:00,102.95,102.96,102.93,102.95,478700002.0
2007-10-01 14:57:00,102.95,103.0,102.93,103.0,1042700004.0
2007-10-01 14:58:00,103.0,103.03,102.96,102.99,1464000008.0
2007-10-01 14:59:00,102.99,103.0,102.93,102.93,1882100000.0
2007-10-01 15:00:00,102.93,102.95,102.92,102.92,806400002.0
2007-10-01 15:01:00,102.92,102.93,102.89,102.9,1728200001.0
2007-10-01 15:02:00,102.9,102.9,102.87,102.88,650100000.0
2007-10-01 15:03:00,102.88,102.9,102.87,102.88,478400000.0
2007-10-01 15:04:00,102.88,102.88,102.83,102.87,1738600000.0
2007-10-01 15:05:00,102.87,102.88,102.87,102.88,160000000.0
2007-10-01 15:06:00,102.88,102.93,102.87,102.91,822800003.0
2007-10-01 15:07:00,102.91,102.94,102.885,102.89,1057900002.0
2007-10-01 15:08:00,102.89,102.9,102.88,102.88,925400000.0
2007-10-01 15:09:00,102.88,102.93,102.88,102.89,792400000.0
2007-10-01 15:10:00,102.89,102.89,102.87,102.88,384900001.0
2007-10-01 15:11:00,102.88,102.91,102.85,102.88,1694699999.0
2007-10-01 15:12:00,102.89,102.9,102.84,102.87,1516000000.0
2007-10-01 15:13:00,102.89,102.89,102.84,102.845,498500003.0
2007-10-01 15:14:00,102.85,102.87,102.81,102.81,871600003.0
2007-10-01 15:15:00,102.81,102.83,102.81,102.83,612500000.0
2007-10-01 15:16:00,102.82,102.83,102.74,102.79,1020400003.0
2007-10-01 15:17:00,102.76,102.78,102.75,102.76,1625099996.0
2007-10-01 15:18:00,102.77,102.79,102.73,102.77,1625099996.0
2007-10-01 15:19:00,102.77,102.82,102.72,102.82,1115700002.0
2007-10-01 15:20:00,102.81,102.84,102.8,102.82,1743700000.0
2007-10-01 15:21:00,102.83,102.84,102.81,102.81,858899998.0
2007-10-01 15:22:00,102.815,102.84,102.81,102.84,1662800002.0
2007-10-01 15:23:00,102.84,102.87,102.83,102.86,904300002.0
2007-10-01 15:24:00,102.86,102.87,102.85,102.85,525299999.0
2007-10-01 15:25:00,102.855,102.87,102.85,102.87,441300002.0
2007-10-01 15:26:00,102.87,102.87,102.85,102.865,615700004.0
2007-10-01 15:27:00,102.85,102.87,102.845,102.87,774699998.0
2007-10-01 15:28:00,102.87,102.93,102.865,102.91,660500000.0
2007-10-01 15:29:00,102.875,102.95,102.875,102.93,1546800002.0
2007-10-01 15:30:00,102.93,102.97,102.91,102.97,863699999.0
2007-10-01 15:31:00,102.97,102.98,102.95,102.95,753399999.0
2007-10-01 15:32:00,102.96,102.97,102.93,102.94,1286400003.0
2007-10-01 15:33:00,102.94,102.95,102.9,102.94,2143400008.0
2007-10-01 15:34:00,102.94,102.98,102.91,102.97,1081200000.0
2007-10-01 15:35:00,102.97,103.01,102.95,102.99,913900000.0
2007-10-01 15:36:00,102.99,103.02,102.99,103.02,1152000001.0
2007-10-01 15:37:00,103.02,103.08,103.02,103.08,1061599999.0
2007-10-01 15:38:00,103.08,103.11,103.07,103.09,1894899993.0
2007-10-01 15:39:00,103.1,103.13,103.09,103.1,1948999992.0
2007-10-01 15:40:00,103.105,103.11,103.05,103.06,1257399997.0
2007-10-01 15:41:00,103.06,103.06,103.02,103.03,1028500001.0
2007-10-01 15:42:00,103.04,103.08,103.02,103.08,1682500000.0
2007-10-01 15:43:00,103.08,103.11,103.06,103.1,911800000.0
2007-10-01 15:44:00,103.1,103.1,103.08,103.09,1068800000.0
2007-10-01 15:45:00,103.1,103.11,103.08,103.11,1229500001.0
2007-10-01 15:46:00,103.11,103.16,103.1,103.14,1549900000.0
2007-10-01 15:47:00,103.14,103.16,103.12,103.13,798400000.0
2007-10-01 15:48:00,103.13,103.13,103.07,103.11,538800000.0
2007-10-01 15:49:00,103.11,103.13,103.1,103.13,416800000.0
2007-10-01 15:50:00,103.13,103.13,103.1,103.1,540400000.0
2007-10-01 15:51:00,103.11,103.11,103.07,103.07,655800001.0
2007-10-01 15:52:00,103.08,103.09,103.05,103.05,739100000.0
2007-10-01 15:53:00,103.03,103.06,103.01,103.04,698200000.0
2007-10-01 15:54:00,103.04,103.06,103.01,103.04,1115500001.0
2007-10-01 15:55:00,103.05,103.07,103.02,103.07,859000000.0
2007-10-01 15:56:00,103.07,103.11,103.06,103.1,1473800006.0
2007-10-01 15:57:00,103.09,103.13,103.08,103.13,934599998.0
2007-10-01 15:58:00,103.13,103.16,103.12,103.15,1075000007.0
2007-10-01 15:59:00,103.15,103.28,103.14,103.25,1661600004.0
2007-10-01 16:00:00,103.28,103.28,103.16,103.26,1264300000.0
2007-10-01 16:01:00,103.26,103.27,103.19,103.21,1379999999.0
2007-10-01 16:02:00,103.22,103.24,103.18,103.2,1461799998.0
2007-10-01 16:03:00,103.2,103.21,103.17,103.17,1288600002.0
2007-10-01 16:04:00,103.17,103.17,103.13,103.15,672600000.0
2007-10-01 16:05:00,103.14,103.17,103.12,103.16,1092600000.0
2007-10-01 16:06:00,103.16,103.2,103.14,103.2,809800000.0
2007-10-01 16:07:00,103.19,103.19,103.125,103.14,787100000.0
2007-10-01 16:08:00,103.14,103.17,103.12,103.14,860900000.0
2007-10-01 16:09:00,103.12,103.185,103.12,103.17,772599999.0
2007-10-01 16:10:00,103.17,103.23,103.15,103.22,1562999995.0
2007-10-01 16:11:00,103.22,103.22,103.18,103.2,448500005.0
2007-10-01 16:12:00,103.21,103.21,103.16,103.16,571400000.0
2007-10-01 16:13:00,103.16,103.18,103.14,103.16,929299994.0
2007-10-01 16:14:00,103.15,103.17,103.14,103.15,539600005.0
2007-10-01 16:15:00,103.15,103.16,103.13,103.15,710800002.0
2007-10-01 16:16:00,103.15,103.17,103.15,103.16,986200015.0
2007-10-01 16:17:00,103.15,103.18,103.14,103.15,756800002.0
2007-10-01 16:18:00,103.15,103.15,103.13,103.13,346000000.0
2007-10-01 16:19:00,103.13,103.14,103.085,103.085,596800000.0
2007-10-01 16:20:00,103.08,103.11,103.08,103.1,502399999.0
2007-10-01 16:21:00,103.1,103.11,103.09,103.1,548799997.0
2007-10-01 16:22:00,103.11,103.12,103.095,103.12,400399999.0
2007-10-01 16:23:00,103.12,103.12,103.08,103.08,309699999.0
2007-10-01 16:24:00,103.08,103.09,103.05,103.08,950800000.0
2007-10-01 16:25:00,103.08,103.09,103.055,103.08,455000000.0
2007-10-01 16:26:00,103.08,103.11,103.07,103.09,1255400000.0
2007-10-01 16:27:00,103.08,103.1,103.04,103.04,792300001.0
2007-10-01 16:28:00,103.04,103.04,102.99,103.0,1035400004.0
2007-10-01 16:29:00,103.0,103.0,102.96,102.98,1573500003.0
2007-10-01 16:30:00,102.98,103.08,102.98,103.06,946099996.0
2007-10-01 16:31:00,103.06,103.06,103.02,103.03,434500000.0
2007-10-01 16:32:00,103.02,103.03,102.99,103.02,1261900002.0
2007-10-01 16:33:00,103.02,103.04,103.0,103.02,925200000.0
2007-10-01 16:34:00,103.02,103.09,103.02,103.09,890200000.0
2007-10-01 16:35:00,103.09,103.16,103.075,103.15,1942500004.0
2007-10-01 16:36:00,103.15,103.17,103.13,103.17,633399997.0
2007-10-01 16:37:00,103.17,103.2,103.15,103.16,1792700000.0
2007-10-01 16:38:00,103.16,103.18,103.15,103.16,306200000.0
2007-10-01 16:39:00,103.16,103.2,103.14,103.2,1443500001.0
2007-10-01 16:40:00,103.2,103.2,103.125,103.13,567000001.0
2007-10-01 16:41:00,103.13,103.14,103.1,103.11,433000001.0
2007-10-01 16:42:00,103.11,103.12,103.08,103.09,370400000.0
2007-10-01 16:43:00,103.09,103.1,103.07,103.09,1015099998.0
2007-10-01 16:44:00,103.08,103.09,103.06,103.065,935600000.0
2007-10-01 16:45:00,103.065,103.14,103.05,103.13,1076799998.0
2007-10-01 16:46:00,103.13,103.15,103.105,103.11,1261600001.0
2007-10-01 16:47:00,103.11,103.12,103.1,103.105,1313100000.0
2007-10-01 16:48:00,103.105,103.14,103.1,103.14,1566900011.0
2007-10-01 16:49:00,103.135,103.19,103.12,103.18,1205499998.0
2007-10-01 16:50:00,103.18,103.19,103.17,103.18,1003999998.0
2007-10-01 16:51:00,103.18,103.21,103.12,103.2,1401699993.0
2007-10-01 16:52:00,103.2,103.21,103.15,103.16,1684300009.0
2007-10-01 16:53:00,103.16,103.16,103.13,103.14,936800000.0
2007-10-01 16:54:00,103.14,103.17,103.13,103.14,1459100000.0
2007-10-01 16:55:00,103.16,103.18,103.12,103.12,1840200008.0
2007-10-01 16:56:00,103.13,103.15,103.08,103.11,1840200008.0
2007-10-01 16:57:00,103.11,103.12,103.08,103.08,1251600000.0
2007-10-01 16:58:00,103.08,103.08,103.04,103.06,990400000.0
2007-10-01 16:59:00,103.06,103.06,102.92,102.95,1894300001.0
2007-10-01 17:00:00,102.96,103.005,102.92,103.0,1768800009.0
2007-10-01 17:01:00,102.98,103.01,102.97,102.99,1380299991.0
2007-10-01 17:02:00,103.0,103.04,102.99,103.02,842799997.0
2007-10-01 17:03:00,103.02,103.04,103.02,103.035,1139999991.0
2007-10-01 17:04:00,103.03,103.03,102.99,103.03,1226999997.0
2007-10-01 17:05:00,103.03,103.04,103.02,103.02,872900004.0
2007-10-01 17:06:00,103.03,103.13,103.01,103.09,1959599996.0
2007-10-01 17:07:00,103.07,103.12,103.07,103.11,1215999997.0
2007-10-01 17:08:00,103.12,103.17,103.09,103.17,1215999997.0
2007-10-01 17:09:00,103.17,103.18,103.13,103.13,1297500004.0
2007-10-01 17:10:00,103.14,103.15,103.1,103.125,1167000000.0
2007-10-01 17:11:00,103.12,103.16,103.11,103.14,1792600000.0
2007-10-01 17:12:00,103.15,103.17,103.135,103.14,1725500002.0
2007-10-01 17:13:00,103.15,103.16,103.1,103.15,1059500001.0
2007-10-01 17:14:00,103.15,103.16,103.11,103.15,1056100003.0
2007-10-01 17:15:00,103.15,103.17,103.13,103.17,405100000.0
2007-10-01 17:16:00,103.17,103.23,103.15,103.22,1674900004.0
2007-10-01 17:17:00,103.215,103.24,103.2,103.23,1613400003.0
2007-10-01 17:18:00,103.23,103.24,103.21,103.23,810400000.0
2007-10-01 17:19:00,103.23,103.24,103.21,103.23,692500001.0
2007-10-01 17:20:00,103.23,103.24,103.18,103.22,1723199999.0
2007-10-01 17:21:00,103.21,103.23,103.16,103.2,1916700001.0
2007-10-01 17:22:00,103.2,103.21,103.16,103.18,1446100002.0
2007-10-01 17:23:00,103.18,103.21,103.16,103.2,1429600001.0
2007-10-01 17:24:00,103.2,103.23,103.18,103.215,1589900002.0
2007-10-01 17:25:00,103.19,103.26,103.18,103.26,1976400000.0
2007-10-01 17:26:00,103.27,103.28,103.24,103.27,1976400000.0
2007-10-01 17:27:00,103.275,103.33,103.25,103.3,1846800001.0
2007-10-01 17:28:00,103.3,103.32,103.26,103.31,1897700000.0
2007-10-01 17:29:00,103.3,103.3,103.26,103.26,1235200000.0
2007-10-01 17:30:00,103.28,103.36,103.28,103.33,1235200000.0
2007-10-01 17:31:00,103.35,103.38,103.34,103.38,1235200000.0
2007-10-01 17:32:00,103.37,103.38,103.32,103.38,1535300001.0
2007-10-01 17:33:00,103.37,103.39,103.34,103.37,1669000003.0
2007-10-01 17:34:00,103.37,103.41,103.37,103.41,1673500002.0
2007-10-01 17:35:00,103.41,103.41,103.34,103.34,1992800002.0
2007-10-01 17:36:00,103.35,103.36,103.29,103.31,1416000000.0
2007-10-01 17:37:00,103.32,103.36,103.32,103.32,1118400001.0
2007-10-01 17:38:00,103.33,103.37,103.33,103.37,1118400001.0
2007-10-01 17:39:00,103.39,103.41,103.39,103.41,943200000.0
2007-10-01 17:40:00,103.41,103.41,103.38,103.41,943200000.0
2007-10-01 17:41:00,103.41,103.42,103.36,103.375,1552500005.0
2007-10-01 17:42:00,103.38,103.4,103.37,103.38,1560500000.0
2007-10-01 17:43:00,103.36,103.38,103.34,103.37,1691200001.0
2007-10-01 17:44:00,103.37,103.39,103.34,103.375,1441900005.0
2007-10-01 17:45:00,103.375,103.4,103.35,103.4,1283900002.0
2007-10-01 17:46:00,103.4,103.43,103.39,103.42,1240800000.0
2007-10-01 17:47:00,103.42,103.43,103.38,103.425,1856700000.0
2007-10-01 17:48:00,103.425,103.465,103.425,103.46,600600001.0
2007-10-01 17:49:00,103.455,103.46,103.43,103.43,860999992.0
2007-10-01 17:50:00,103.43,103.46,103.43,103.46,577000000.0
2007-10-01 17:51:00,103.46,103.47,103.44,103.45,759399998.0
2007-10-01 17:52:00,103.46,103.55,103.46,103.53,2104399999.0
2007-10-01 17:53:00,103.54,103.6,103.52,103.58,2104399999.0
2007-10-01 17:54:00,103.57,103.61,103.57,103.61,1581399997.0
2007-10-01 17:55:00,103.62,103.62,103.57,103.58,1581399997.0
2007-10-01 17:56:00,103.58,103.58,103.53,103.54,2017999986.0
2007-10-01 17:57:00,103.54,103.58,103.54,103.545,1216999994.0
2007-10-01 17:58:00,103.545,103.545,103.47,103.47,711300002.0
2007-10-01 17:59:00,103.48,103.5,103.45,103.495,1799999998.0
2007-10-01 18:00:00,103.49,103.51,103.47,103.47,1512000003.0
2007-10-01 18:01:00,103.47,103.47,103.42,103.43,1206300004.0
2007-10-01 18:02:00,103.44,103.44,103.4,103.4,1660100007.0
2007-10-01 18:03:00,103.43,103.44,103.43,103.43,552800001.0
2007-10-01 18:04:00,103.43,103.5,103.43,103.44,2012000002.0
2007-10-01 18:05:00,103.44,103.46,103.42,103.45,2041799997.0
2007-10-01 18:06:00,103.45,103.48,103.445,103.47,919600001.0
2007-10-01 18:07:00,103.48,103.48,103.455,103.475,1458400004.0
2007-10-01 18:08:00,103.48,103.48,103.44,103.44,1101600000.0
2007-10-01 18:09:00,103.44,103.45,103.425,103.43,957799998.0
2007-10-01 18:10:00,103.425,103.43,103.39,103.405,1026500003.0
2007-10-01 18:11:00,103.41,103.42,103.38,103.42,923199999.0
2007-10-01 18:12:00,103.42,103.45,103.41,103.43,658299993.0
2007-10-01 18:13:00,103.43,103.43,103.38,103.39,919200001.0
2007-10-01 18:14:00,103.4,103.41,103.38,103.4,941199998.0
2007-10-01 18:15:00,103.41,103.42,103.39,103.39,862100002.0
2007-10-01 18:16:00,103.39,103.425,103.38,103.41,556799998.0
2007-10-01 18:17:00,103.42,103.43,103.41,103.42,326099999.0
2007-10-01 18:18:00,103.42,103.45,103.42,103.45,214400003.0
2007-10-01 18:19:00,103.45,103.49,103.45,103.48,346599998.0
2007-10-01 18:20:00,103.47,103.49,103.465,103.49,233900001.0
2007-10-01 18:21:00,103.48,103.495,103.48,103.48,293100002.0
2007-10-01 18:22:00,103.49,103.495,103.46,103.465,342200004.0
2007-10-01 18:23:00,103.465,103.495,103.46,103.49,491199998.0
2007-10-01 18:24:00,103.475,103.55,103.475,103.51,2069699989.0
2007-10-01 18:25:00,103.51,103.55,103.48,103.53,2108000000.0
2007-10-01 18:26:00,103.53,103.54,103.48,103.49,1528900010.0
2007-10-01 18:27:00,103.49,103.5,103.47,103.48,972800006.0
2007-10-01 18:28:00,103.48,103.48,103.43,103.455,1424000003.0
2007-10-01 18:29:00,103.46,103.46,103.43,103.43,1130399998.0
2007-10-01 18:30:00,103.43,103.43,103.4,103.4,1604800006.0
2007-10-01 18:31:00,103.4,103.43,103.4,103.43,1508799998.0
2007-10-01 18:32:00,103.43,103.43,103.37,103.4,796299987.0
2007-10-01 18:33:00,103.39,103.4,103.39,103.4,546300001.0
2007-10-01 18:34:00,103.4,103.44,103.4,103.43,775099997.0
2007-10-01 18:35:00,103.43,103.46,103.43,103.45,960700001.0
2007-10-01 18:36:00,103.45,103.47,103.44,103.46,1022699998.0
2007-10-01 18:37:00,103.46,103.5,103.46,103.49,457600000.0
2007-10-01 18:38:00,103.49,103.49,103.48,103.48,932299988.0
2007-10-01 18:39:00,103.48,103.49,103.47,103.475,803500000.0
2007-10-01 18:40:00,103.475,103.49,103.47,103.49,742899996.0
2007-10-01 18:41:00,103.49,103.5,103.43,103.47,1173400001.0
2007-10-01 18:42:00,103.47,103.47,103.44,103.45,232000000.0
2007-10-01 18:43:00,103.45,103.46,103.42,103.435,1172000004.0
2007-10-01 18:44:00,103.43,103.45,103.43,103.43,1005300005.0
2007-10-01 18:45:00,103.435,103.46,103.435,103.46,46400000.0
2007-10-01 18:46:00,103.46,103.46,103.43,103.44,283999997.0
2007-10-01 18:47:00,103.44,103.44,103.41,103.42,180800000.0
2007-10-01 18:48:00,103.42,103.425,103.42,103.425,30400000.0
2007-10-01 18:49:00,103.425,103.425,103.415,103.415,15200000.0
2007-10-01 18:50:00,103.42,103.42,103.42,103.42,23200000.0
2007-10-01 18:51:00,103.42,103.45,103.42,103.42,228799999.0
2007-10-01 18:52:00,103.42,103.42,103.4,103.4,167699995.0
2007-10-01 18:53:00,103.4,103.4,103.39,103.39,74300000.0
2007-10-01 18:54:00,103.39,103.39,103.385,103.385,86400000.0
2007-10-01 18:55:00,103.385,103.39,103.36,103.38,369600003.0
2007-10-01 18:56:00,103.38,103.39,103.38,103.39,431199999.0
2007-10-01 18:57:00,103.39,103.4,103.38,103.385,185600002.0
2007-10-01 18:58:00,103.385,103.4,103.38,103.4,1119199995.0
2007-10-01 18:59:00,103.4,103.42,103.4,103.4,236500000.0
2007-10-01 19:00:00,103.4,103.41,103.39,103.4,379200002.0
2007-10-01 19:01:00,103.4,103.405,103.39,103.4,191900000.0
2007-10-01 19:02:00,103.4,103.4,103.385,103.4,843300007.0
2007-10-01 19:03:00,103.4,103.405,103.4,103.405,63100000.0
2007-10-01 19:04:00,103.405,103.41,103.39,103.395,379899998.0
2007-10-01 19:05:00,103.4,103.4,103.36,103.37,524800000.0
2007-10-01 19:06:00,103.37,103.37,103.34,103.35,483200000.0
2007-10-01 19:07:00,103.35,103.35,103.34,103.35,312800000.0
2007-10-01 19:08:00,103.35,103.36,103.35,103.36,128800000.0
2007-10-01 19:09:00,103.36,103.37,103.35,103.37,172900000.0
2007-10-01 19:10:00,103.37,103.37,103.37,103.37,4000000.0
2007-10-01 19:11:00,103.36,103.37,103.36,103.36,212800000.0
2007-10-01 19:12:00,103.37,103.37,103.355,103.37,608000000.0
2007-10-01 19:13:00,103.38,103.39,103.38,103.39,323200000.0
2007-10-01 19:14:00,103.39,103.39,103.38,103.39,137900000.0
2007-10-01 19:15:00,103.39,103.39,103.35,103.37,1450800000.0
2007-10-01 19:16:00,103.37,103.38,103.36,103.37,394700000.0
2007-10-01 19:17:00,103.38,103.39,103.36,103.385,936700000.0
2007-10-01 19:18:00,103.385,103.39,103.37,103.39,472500001.0
2007-10-01 19:19:00,103.39,103.45,103.39,103.42,667099997.0
2007-10-01 19:20:00,103.44,103.45,103.415,103.42,520899998.0
2007-10-01 19:21:00,103.42,103.43,103.42,103.425,151100000.0
2007-10-01 19:22:00,103.43,103.44,103.42,103.43,326800000.0
2007-10-01 19:23:00,103.43,103.44,103.425,103.43,63300000.0
2007-10-01 19:24:00,103.43,103.45,103.43,103.45,127200000.0
2007-10-01 19:25:00,103.45,103.47,103.45,103.47,208800003.0
2007-10-01 19:26:00,103.47,103.48,103.455,103.48,310400001.0
2007-10-01 19:27:00,103.48,103.48,103.43,103.455,686999997.0
2007-10-01 19:28:00,103.46,103.475,103.46,103.46,911999991.0
2007-10-01 19:29:00,103.46,103.49,103.46,103.47,1005500006.0
2007-10-01 19:30:00,103.46,103.49,103.46,103.48,238599998.0
2007-10-01 19:31:00,103.48,103.49,103.47,103.48,488099998.0
2007-10-01 19:32:00,103.48,103.5,103.465,103.47,462400000.0
2007-10-01 19:33:00,103.47,103.52,103.47,103.52,621999996.0
2007-10-01 19:34:00,103.52,103.53,103.49,103.51,1111799995.0
2007-10-01 19:35:00,103.51,103.52,103.47,103.5,1196600000.0
2007-10-01 19:36:00,103.5,103.55,103.495,103.53,634699998.0
2007-10-01 19:37:00,103.53,103.53,103.5,103.51,196200000.0
2007-10-01 19:38:00,103.51,103.55,103.5,103.54,995099996.0
2007-10-01 19:39:00,103.54,103.55,103.5,103.51,693500003.0
2007-10-01 19:40:00,103.52,103.53,103.52,103.52,396000000.0
2007-10-01 19:41:00,103.52,103.53,103.52,103.53,269600000.0
2007-10-01 19:42:00,103.53,103.55,103.52,103.54,416599998.0
2007-10-01 19:43:00,103.53,103.56,103.52,103.56,523999997.0
2007-10-01 19:44:00,103.56,103.57,103.55,103.56,229600000.0
2007-10-01 19:45:00,103.54,103.57,103.53,103.57,193200000.0
2007-10-01 19:46:00,103.57,103.57,103.54,103.55,306400000.0
2007-10-01 19:47:00,103.57,103.59,103.54,103.55,601599995.0
2007-10-01 19:48:00,103.54,103.56,103.52,103.54,366100000.0
2007-10-01 19:49:00,103.54,103.54,103.52,103.52,256000000.0
2007-10-01 19:50:00,103.51,103.54,103.51,103.53,320199998.0
2007-10-01 19:51:00,103.53,103.55,103.52,103.53,399699997.0
2007-10-01 19:52:00,103.53,103.55,103.53,103.55,430399998.0
2007-10-01 19:53:00,103.54,103.55,103.52,103.52,256799998.0
2007-10-01 19:54:00,103.52,103.52,103.52,103.52,44000000.0
2007-10-01 19:55:00,103.52,103.56,103.52,103.56,273600000.0
2007-10-01 19:56:00,103.56,103.61,103.55,103.58,1210699992.0
2007-10-01 19:57:00,103.59,103.6,103.58,103.59,280700000.0
2007-10-01 19:58:00,103.59,103.59,103.58,103.58,140000000.0
2007-10-01 19:59:00,103.58,103.59,103.58,103.58,128000000.0
2007-10-01 20:00:00,103.59,103.6,103.56,103.59,516400000.0
2007-10-01 20:01:00,103.61,103.62,103.59,103.6,563099999.0
2007-10-01 20:02:00,103.61,103.61,103.58,103.6,156000000.0
2007-10-01 20:03:00,103.6,103.6,103.6,103.6,44000000.0
2007-10-01 20:04:00,103.6,103.6,103.59,103.59,132000000.0
2007-10-01 20:05:00,103.59,103.62,103.59,103.61,213600000.0
2007-10-01 20:06:00,103.61,103.61,103.58,103.58,846400004.0
2007-10-01 20:07:00,103.58,103.6,103.55,103.55,622300000.0
2007-10-01 20:08:00,103.55,103.56,103.53,103.55,938600000.0
2007-10-01 20:09:00,103.56,103.56,103.52,103.52,616700002.0
2007-10-01 20:10:00,103.53,103.54,103.52,103.53,297600000.0
2007-10-01 20:11:00,103.53,103.53,103.52,103.52,220000000.0
2007-10-01 20:12:00,103.52,103.54,103.52,103.54,1180100007.0
2007-10-01 20:13:00,103.53,103.54,103.49,103.53,1304500005.0
2007-10-01 20:14:00,103.53,103.54,103.475,103.49,626400000.0
2007-10-01 20:15:00,103.49,103.52,103.49,103.52,768800000.0
2007-10-01 20:16:00,103.52,103.53,103.52,103.525,423200000.0
2007-10-01 20:17:00,103.525,103.53,103.49,103.49,778500006.0
2007-10-01 20:18:00,103.49,103.55,103.48,103.55,1391999998.0
2007-10-01 20:19:00,103.55,103.58,103.53,103.58,692900000.0
2007-10-01 20:20:00,103.58,103.58,103.52,103.53,971099997.0
2007-10-01 20:21:00,103.53,103.55,103.52,103.53,553600002.0
2007-10-01 20:22:00,103.53,103.54,103.53,103.53,896000002.0
2007-10-01 20:23:00,103.53,103.53,103.5,103.52,838899999.0
2007-10-01 20:24:00,103.52,103.54,103.5,103.5,1244099996.0
2007-10-01 20:25:00,103.51,103.51,103.49,103.5,452000000.0
2007-10-01 20:26:00,103.5,103.52,103.49,103.52,981000002.0
2007-10-01 20:27:00,103.515,103.52,103.51,103.52,304000002.0
2007-10-01 20:28:00,103.52,103.53,103.5,103.51,548000000.0
2007-10-01 20:29:00,103.51,103.51,103.48,103.48,938000004.0
2007-10-01 20:30:00,103.48,103.48,103.44,103.48,773500002.0
2007-10-01 20:31:00,103.48,103.49,103.48,103.48,518400000.0
2007-10-01 20:32:00,103.48,103.49,103.47,103.475,334399996.0
2007-10-01 20:33:00,103.475,103.51,103.475,103.5,698700006.0
2007-10-01 20:34:00,103.5,103.52,103.49,103.495,527600000.0
2007-10-01 20:35:00,103.49,103.51,103.49,103.5,618000000.0
2007-10-01 20:36:00,103.5,103.51,103.49,103.5,556800000.0
2007-10-01 20:37:00,103.5,103.5,103.47,103.48,1607099998.0
2007-10-01 20:38:00,103.48,103.5,103.47,103.47,749400000.0
2007-10-01 20:39:00,103.49,103.51,103.46,103.51,833899998.0
2007-10-01 20:40:00,103.51,103.53,103.5,103.52,1308799996.0
2007-10-01 20:41:00,103.52,103.54,103.5,103.5,771200000.0
2007-10-01 20:42:00,103.5,103.52,103.5,103.51,1288299994.0
2007-10-01 20:43:00,103.51,103.53,103.48,103.51,508900000.0
2007-10-01 20:44:00,103.51,103.51,103.5,103.5,461800000.0
2007-10-01 20:45:00,103.5,103.51,103.49,103.5,587100000.0
2007-10-01 20:46:00,103.495,103.51,103.48,103.51,500700006.0
2007-10-01 20:47:00,103.51,103.52,103.48,103.51,1629600000.0
2007-10-01 20:48:00,103.51,103.52,103.48,103.48,180000000.0
2007-10-01 20:49:00,103.51,103.53,103.48,103.51,1551700000.0
2007-10-01 20:50:00,103.52,103.53,103.51,103.53,434299998.0
2007-10-01 20:51:00,103.53,103.55,103.53,103.54,485599995.0
2007-10-01 20:52:00,103.54,103.56,103.52,103.56,1485599971.0
2007-10-01 20:53:00,103.56,103.6,103.53,103.59,1117499996.0
2007-10-01 20:54:00,103.59,103.59,103.57,103.58,1178500010.0
2007-10-01 20:55:00,103.58,103.61,103.55,103.595,1057399992.0
2007-10-01 20:56:00,103.595,103.595,103.57,103.57,342400002.0
2007-10-01 20:57:00,103.57,103.57,103.55,103.56,201700003.0
2007-10-01 20:58:00,103.56,103.56,103.52,103.52,359500004.0
2007-10-01 20:59:00,103.52,103.585,103.52,103.57,938800018.0
2007-10-01 21:00:00,103.57,103.57,103.53,103.55,419999996.0
2007-10-01 21:01:00,103.55,103.58,103.55,103.57,253600004.0
2007-10-01 21:02:00,103.57,103.58,103.57,103.58,132700000.0
2007-10-01 21:03:00,103.58,103.6,103.57,103.6,198399997.0
2007-10-01 21:04:00,103.6,103.61,103.55,103.55,508600001.0
2007-10-01 21:05:00,103.55,103.56,103.545,103.55,660800000.0
2007-10-01 21:06:00,103.55,103.56,103.54,103.54,464299999.0
2007-10-01 21:07:00,103.55,103.55,103.51,103.51,854800001.0
2007-10-01 21:08:00,103.51,103.52,103.49,103.52,1138400000.0
2007-10-01 21:09:00,103.52,103.53,103.49,103.53,928000000.0
2007-10-01 21:10:00,103.53,103.53,103.52,103.52,428200000.0
2007-10-01 21:11:00,103.52,103.52,103.51,103.51,242100000.0
2007-10-01 21:12:00,103.51,103.51,103.49,103.49,520800000.0
2007-10-01 21:13:00,103.49,103.51,103.49,103.51,392000000.0
2007-10-01 21:14:00,103.505,103.53,103.49,103.5,595500000.0
2007-10-01 21:15:00,103.5,103.5,103.42,103.44,1233599999.0
2007-10-01 21:16:00,103.44,103.44,103.42,103.43,642300004.0
2007-10-01 21:17:00,103.43,103.44,103.43,103.43,286400000.0
2007-10-01 21:18:00,103.43,103.43,103.415,103.415,491899995.0
2007-10-01 21:19:00,103.415,103.43,103.415,103.43,916600004.0
2007-10-01 21:20:00,103.43,103.49,103.43,103.48,930600000.0
2007-10-01 21:21:00,103.48,103.5,103.48,103.5,291299999.0
2007-10-01 21:22:00,103.5,103.51,103.48,103.48,451499998.0
2007-10-01 21:23:00,103.48,103.48,103.46,103.48,738700006.0
2007-10-01 21:24:00,103.48,103.48,103.46,103.46,89600000.0
2007-10-01 21:25:00,103.46,103.46,103.42,103.445,934800009.0
2007-10-01 21:26:00,103.44,103.445,103.43,103.44,285300002.0
2007-10-01 21:27:00,103.43,103.465,103.42,103.465,402300008.0
2007-10-01 21:28:00,103.465,103.475,103.46,103.46,330900004.0
2007-10-01 21:29:00,103.465,103.475,103.45,103.475,263099995.0
2007-10-01 21:30:00,103.48,103.485,103.45,103.475,531300005.0
2007-10-01 21:31:00,103.475,103.48,103.46,103.46,352400002.0
2007-10-01 21:32:00,103.47,103.48,103.46,103.48,117600000.0
2007-10-01 21:33:00,103.48,103.49,103.465,103.47,526400002.0
2007-10-01 21:34:00,103.47,103.51,103.46,103.51,1204900000.0
2007-10-01 21:35:00,103.51,103.51,103.46,103.47,1119200000.0
2007-10-01 21:36:00,103.47,103.48,103.45,103.455,977700000.0
2007-10-01 21:37:00,103.46,103.47,103.46,103.465,677699999.0
2007-10-01 21:38:00,103.455,103.47,103.44,103.47,470600000.0
2007-10-01 21:39:00,103.47,103.48,103.42,103.45,806400000.0
2007-10-01 21:40:00,103.46,103.48,103.42,103.48,1093600000.0
2007-10-01 21:41:00,103.48,103.49,103.46,103.49,412000000.0
2007-10-01 21:42:00,103.48,103.49,103.48,103.48,355100000.0
2007-10-01 21:43:00,103.48,103.48,103.43,103.47,313200000.0
2007-10-01 21:44:00,103.48,103.48,103.42,103.44,803200000.0
2007-10-01 21:45:00,103.44,103.48,103.43,103.48,937900004.0
2007-10-01 21:46:00,103.48,103.48,103.44,103.45,746000000.0
2007-10-01 21:47:00,103.445,103.46,103.42,103.45,1502400001.0
2007-10-01 21:48:00,103.45,103.46,103.45,103.46,92800000.0
2007-10-01 21:49:00,103.46,103.46,103.46,103.46,289600000.0
2007-10-01 21:50:00,103.46,103.46,103.46,103.46,219200000.0
2007-10-01 21:51:00,103.46,103.46,103.46,103.46,260800000.0
2007-10-01 21:52:00,103.46,103.46,103.46,103.46,233600000.0
2007-10-01 21:53:00,103.46,103.46,103.46,103.46,134400000.0
2007-10-01 21:54:00,103.46,103.47,103.46,103.46,814800008.0
2007-10-01 21:55:00,103.47,103.47,103.455,103.46,201600000.0
2007-10-01 21:56:00,103.46,103.48,103.455,103.475,290799996.0
2007-10-01 21:57:00,103.475,103.475,103.46,103.465,76800001.0
2007-10-01 21:58:00,103.465,103.465,103.43,103.44,371100000.0
2007-10-01 21:59:00,103.445,103.455,103.42,103.43,451699989.0
2007-10-01 22:00:00,103.435,103.44,103.43,103.435,187599998.0
2007-10-01 22:01:00,103.43,103.43,103.385,103.385,231699998.0
2007-10-01 22:02:00,103.435,103.44,103.395,103.43,569199999.0
2007-10-01 22:03:00,103.43,103.46,103.43,103.45,272800001.0
2007-10-01 22:04:00,103.445,103.46,103.43,103.45,744400000.0
2007-10-01 22:05:00,103.45,103.45,103.44,103.44,257300000.0
2007-10-01 22:06:00,103.44,103.46,103.44,103.46,46000000.0
2007-10-01 22:07:00,103.46,103.46,103.46,103.46,8000000.0
2007-10-01 22:08:00,103.46,103.46,103.45,103.46,171000001.0
2007-10-01 22:09:00,103.421,103.437,103.389,103.414,570000000.0
2007-10-01 22:10:00,103.46,103.46,103.45,103.45,69600000.0
2007-10-01 22:11:00,103.45,103.46,103.45,103.45,144000000.0
2007-10-01 22:12:00,103.45,103.46,103.44,103.46,507700000.0
2007-10-01 22:13:00,103.445,103.46,103.44,103.44,258500000.0
2007-10-01 22:14:00,103.44,103.44,103.43,103.43,268000000.0
2007-10-01 22:15:00,103.43,103.45,103.43,103.45,261000000.0
2007-10-01 22:16:00,103.45,103.45,103.43,103.44,202400000.0
2007-10-01 22:17:00,103.43,103.43,103.42,103.42,202400000.0
2007-10-01 22:18:00,103.42,103.42,103.41,103.41,330400000.0
2007-10-01 22:19:00,103.41,103.41,103.39,103.4,573900005.0
2007-10-01 22:20:00,103.4,103.43,103.38,103.43,463200000.0
2007-10-01 22:21:00,103.43,103.44,103.42,103.43,197600000.0
2007-10-01 22:22:00,103.43,103.43,103.42,103.42,144800000.0
2007-10-01 22:23:00,103.42,103.44,103.42,103.43,392800000.0
2007-10-01 22:24:00,103.43,103.44,103.43,103.43,268000000.0
2007-10-01 22:25:00,103.43,103.44,103.43,103.43,192000000.0
2007-10-01 22:26:00,103.43,103.43,103.42,103.43,170400000.0
2007-10-01 22:27:00,103.43,103.43,103.41,103.41,171999998.0
2007-10-01 22:28:00,103.42,103.43,103.4,103.42,464800000.0
2007-10-01 22:29:00,103.42,103.42,103.41,103.42,280800000.0
2007-10-01 22:30:00,103.42,103.42,103.41,103.41,192800000.0
2007-10-01 22:31:00,103.41,103.42,103.41,103.42,170400000.0
2007-10-01 22:32:00,103.42,103.43,103.405,103.415,174000000.0
2007-10-01 22:33:00,103.42,103.42,103.405,103.42,152800000.0
2007-10-01 22:34:00,103.42,103.43,103.41,103.42,298400000.0
2007-10-01 22:35:00,103.42,103.43,103.41,103.43,428500004.0
2007-10-01 22:36:00,103.43,103.44,103.43,103.44,214400000.0
2007-10-01 22:37:00,103.43,103.43,103.4,103.4,264000000.0
2007-10-01 22:38:00,103.4,103.4,103.38,103.38,718300006.0
2007-10-01 22:39:00,103.39,103.39,103.37,103.38,259200000.0
2007-10-01 22:40:00,103.38,103.39,103.375,103.39,251700000.0
2007-10-01 22:41:00,103.39,103.39,103.39,103.39,268800000.0
2007-10-01 22:42:00,103.39,103.4,103.37,103.4,291100000.0
2007-10-01 22:43:00,103.4,103.44,103.4,103.42,743700000.0
2007-10-01 22:44:00,103.42,103.44,103.41,103.44,506600014.0
2007-10-01 22:45:00,103.44,103.47,103.44,103.47,807200002.0
2007-10-01 22:46:00,103.47,103.48,103.46,103.48,334600002.0
2007-10-01 22:47:00,103.48,103.48,103.48,103.48,51200000.0
2007-10-01 22:48:00,103.48,103.49,103.47,103.48,216800002.0
2007-10-01 22:49:00,103.48,103.515,103.47,103.5,500700004.0
2007-10-01 22:50:00,103.505,103.505,103.48,103.48,350400000.0
2007-10-01 22:51:00,103.48,103.49,103.47,103.48,440600000.0
2007-10-01 22:52:00,103.485,103.49,103.465,103.465,432800000.0
2007-10-01 22:53:00,103.47,103.47,103.455,103.46,394000000.0
2007-10-01 22:54:00,103.46,103.48,103.45,103.47,541900000.0
2007-10-01 22:55:00,103.46,103.46,103.45,103.46,54600000.0
2007-10-01 22:56:00,103.47,103.48,103.44,103.47,455000002.0
2007-10-01 22:57:00,103.47,103.48,103.47,103.47,188000000.0
2007-10-01 22:58:00,103.47,103.48,103.47,103.47,64800000.0
2007-10-01 22:59:00,103.48,103.49,103.47,103.48,217600000.0
2007-10-01 23:00:00,103.48,103.5,103.445,103.49,63800000.0
2007-10-01 23:01:00,103.455,103.5,103.455,103.48,49700000.0
2007-10-01 23:02:00,103.459,103.468,103.426,103.463,84000000.0
2007-10-01 23:03:00,103.48,103.5,103.48,103.5,27900000.0
2007-10-01 23:04:00,103.49,103.49,103.48,103.48,59900000.0
2007-10-01 23:05:00,103.49,103.49,103.47,103.48,38100000.0
2007-10-01 23:06:00,103.49,103.49,103.455,103.48,83699999.0
2007-10-01 23:07:00,103.49,103.5,103.46,103.5,48200000.0
2007-10-01 23:08:00,103.5,103.5,103.46,103.48,148300000.0
2007-10-01 23:09:00,103.47,103.48,103.42,103.43,292499999.0
2007-10-01 23:10:00,103.44,103.45,103.41,103.44,169800000.0
2007-10-01 23:11:00,103.44,103.45,103.44,103.45,76000000.0
2007-10-01 23:12:00,103.44,103.46,103.43,103.46,178400000.0
2007-10-01 23:13:00,103.46,103.47,103.43,103.47,235299998.0
2007-10-01 23:14:00,103.46,103.46,103.445,103.45,91300000.0
2007-10-01 23:15:00,103.45,103.46,103.45,103.46,44000000.0
2007-10-01 23:16:00,103.46,103.46,103.405,103.405,303299999.0
2007-10-01 23:17:00,103.44,103.44,103.32,103.36,233500000.0
2007-10-01 23:18:00,103.37,103.39,103.35,103.39,386300000.0
2007-10-01 23:19:00,103.4,103.42,103.4,103.42,116000000.0
2007-10-01 23:20:00,103.42,103.42,103.4,103.4,132000000.0
2007-10-01 23:21:00,103.41,103.41,103.41,103.41,52000000.0
2007-10-01 23:22:00,103.41,103.41,103.41,103.41,24000000.0
2007-10-01 23:23:00,103.41,103.41,103.38,103.4,278299998.0
2007-10-01 23:24:00,103.405,103.42,103.405,103.42,160000000.0
2007-10-01 23:25:00,103.42,103.42,103.42,103.42,16000000.0
2007-10-01 23:26:00,103.42,103.42,103.42,103.42,69600000.0
2007-10-01 23:27:00,103.42,103.44,103.42,103.42,135900000.0
2007-10-01 23:28:00,103.42,103.45,103.42,103.43,81600000.0
2007-10-01 23:29:00,103.45,103.45,103.41,103.43,190799999.0
2007-10-01 23:30:00,103.44,103.46,103.43,103.46,111000000.0
2007-10-01 23:31:00,103.46,103.46,103.43,103.44,194000000.0
2007-10-01 23:32:00,103.45,103.45,103.44,103.44,72000000.0
2007-10-01 23:33:00,103.44,103.44,103.43,103.44,132000000.0
2007-10-01 23:34:00,103.44,103.44,103.38,103.41,278100000.0
2007-10-01 23:35:00,103.41,103.41,103.4,103.41,120500000.0
2007-10-01 23:36:00,103.41,103.415,103.405,103.415,20600000.0
2007-10-01 23:37:00,103.42,103.43,103.42,103.43,173000000.0
2007-10-01 23:38:00,103.43,103.45,103.425,103.45,74600000.0
2007-10-01 23:39:00,103.45,103.49,103.44,103.48,832700001.0
2007-10-01 23:40:00,103.48,103.49,103.48,103.48,156000000.0
2007-10-01 23:41:00,103.48,103.5,103.48,103.49,152000000.0
2007-10-01 23:42:00,103.49,103.5,103.42,103.46,127267690.0
2007-10-01 23:43:00,103.46,103.49,103.45,103.46,180000000.0
2007-10-01 23:44:00,103.46,103.46,103.44,103.455,206500000.0
2007-10-01 23:45:00,103.44,103.48,103.43,103.48,534267677.0
2007-10-01 23:46:00,103.48,103.48,103.45,103.47,212400000.0
2007-10-01 23:47:00,103.448,103.483,103.409,103.446,833699998.0
2007-10-01 23:48:00,103.48,103.49,103.48,103.49,60000000.0
2007-10-01 23:49:00,103.49,103.51,103.47,103.48,421400000.0
2007-10-01 23:50:00,103.49,103.49,103.49,103.49,13000000.0
2007-10-01 23:51:00,103.49,103.49,103.49,103.49,4000000.0
2007-10-01 23:52:00,103.453,103.481,103.434,103.438,409799994.0
2007-10-01 23:53:00,103.49,103.49,103.47,103.48,76400000.0
2007-10-01 23:54:00,103.48,103.48,103.48,103.48,23300000.0
2007-10-01 23:55:00,103.48,103.48,103.47,103.47,21000000.0
2007-10-01 23:56:00,103.45,103.469,103.446,103.46,651400002.0
2007-10-01 23:57:00,103.475,103.475,103.475,103.475,1200000.0
2007-10-01 23:58:00,103.47,103.49,103.47,103.49,59400000.0
2007-10-01 23:59:00,103.49,103.49,103.43,103.48,222000000.0
2007-10-02 00:00:00,103.47,103.475,103.42,103.44,248400000.0
2007-10-02 00:01:00,103.42,103.44,103.41,103.425,566699994.0
2007-10-02 00:02:00,103.425,103.44,103.42,103.43,213299997.0
2007-10-02 00:03:00,103.43,103.47,103.42,103.46,360899999.0
2007-10-02 00:04:00,103.445,103.46,103.445,103.45,102399995.0
2007-10-02 00:05:00,103.455,103.46,103.45,103.45,20000000.0
2007-10-02 00:06:00,103.45,103.455,103.44,103.445,80000000.0
2007-10-02 00:07:00,103.45,103.465,103.43,103.455,40800000.0
2007-10-02 00:08:00,103.455,103.47,103.45,103.47,316300000.0
2007-10-02 00:09:00,103.48,103.49,103.47,103.47,135200000.0
2007-10-02 00:10:00,103.48,103.49,103.47,103.48,96800000.0
2007-10-02 00:11:00,103.48,103.495,103.475,103.495,140000000.0
2007-10-02 00:12:00,103.495,103.51,103.485,103.495,302899996.0
2007-10-02 00:13:00,103.49,103.515,103.48,103.5,402800002.0
2007-10-02 00:14:00,103.5,103.505,103.49,103.5,471200000.0
2007-10-02 00:15:00,103.5,103.525,103.495,103.5,434300001.0
2007-10-02 00:16:00,103.5,103.53,103.495,103.515,768800006.0
2007-10-02 00:17:00,103.515,103.515,103.45,103.47,791100001.0
2007-10-02 00:18:00,103.47,103.495,103.45,103.49,372900004.0
2007-10-02 00:19:00,103.49,103.495,103.46,103.48,206299996.0
2007-10-02 00:20:00,103.48,103.48,103.43,103.45,359800000.0
2007-10-02 00:21:00,103.45,103.45,103.36,103.38,1111300015.0
2007-10-02 00:22:00,103.38,103.4,103.38,103.4,378400001.0
2007-10-02 00:23:00,103.4,103.4,103.38,103.39,265500001.0
2007-10-02 00:24:00,103.39,103.4,103.38,103.38,312800010.0
2007-10-02 00:25:00,103.38,103.385,103.36,103.385,86400003.0
2007-10-02 00:26:00,103.385,103.41,103.36,103.4,194400005.0
2007-10-02 00:27:00,103.4,103.41,103.4,103.41,146700000.0
2007-10-02 00:28:00,103.41,103.415,103.405,103.415,93000000.0
2007-10-02 00:29:00,103.41,103.445,103.41,103.42,422999998.0
2007-10-02 00:30:00,103.43,103.435,103.42,103.42,179300000.0
2007-10-02 00:31:00,103.42,103.42,103.42,103.42,31200000.0
2007-10-02 00:32:00,103.42,103.42,103.42,103.42,66400000.0
2007-10-02 00:33:00,103.42,103.425,103.41,103.425,340000000.0
2007-10-02 00:34:00,103.425,103.425,103.41,103.415,150400000.0
2007-10-02 00:35:00,103.41,103.41,103.38,103.39,610700004.0
2007-10-02 00:36:00,103.39,103.415,103.37,103.4,557200000.0
2007-10-02 00:37:00,103.4,103.405,103.39,103.39,201300000.0
2007-10-02 00:38:00,103.39,103.41,103.365,103.41,926399995.0
2007-10-02 00:39:00,103.41,103.41,103.38,103.39,1634099999.0
2007-10-02 00:40:00,103.39,103.4,103.35,103.375,2104800006.0
2007-10-02 00:41:00,103.375,103.38,103.33,103.36,1034899998.0
2007-10-02 00:42:00,103.36,103.37,103.34,103.37,403200001.0
2007-10-02 00:43:00,103.36,103.4,103.31,103.37,551699998.0
2007-10-02 00:44:00,103.37,103.4,103.34,103.38,1384099999.0
2007-10-02 00:45:00,103.38,103.43,103.38,103.41,816300004.0
2007-10-02 00:46:00,103.41,103.43,103.4,103.42,686599998.0
2007-10-02 00:47:00,103.42,103.47,103.42,103.45,501799998.0
2007-10-02 00:48:00,103.46,103.46,103.44,103.46,214000000.0
2007-10-02 00:49:00,103.46,103.465,103.46,103.46,50000000.0
2007-10-02 00:50:00,103.465,103.465,103.45,103.46,229800000.0
2007-10-02 00:51:00,103.46,103.48,103.45,103.48,329300002.0
2007-10-02 00:52:00,103.48,103.54,103.48,103.535,447200000.0
2007-10-02 00:53:00,103.54,103.55,103.535,103.55,393600005.0
2007-10-02 00:54:00,103.55,103.57,103.55,103.57,254400001.0
2007-10-02 00:55:00,103.57,103.57,103.555,103.555,140800000.0
2007-10-02 00:56:00,103.56,103.57,103.56,103.57,322400005.0
2007-10-02 00:57:00,103.57,103.57,103.55,103.57,420700009.0
2007-10-02 00:58:00,103.57,103.57,103.55,103.555,208799999.0
2007-10-02 00:59:00,103.555,103.555,103.55,103.555,51200000.0
2007-10-02 01:00:00,103.555,103.56,103.54,103.555,192500002.0
2007-10-02 01:01:00,103.555,103.57,103.54,103.56,572100002.0
2007-10-02 01:02:00,103.56,103.565,103.55,103.55,172800001.0
2007-10-02 01:03:00,103.55,103.55,103.54,103.54,184000001.0
2007-10-02 01:04:00,103.54,103.555,103.54,103.55,116000000.0
2007-10-02 01:05:00,103.55,103.57,103.54,103.57,187200000.0
2007-10-02 01:06:00,103.57,103.585,103.56,103.57,554700005.0
2007-10-02 01:07:00,103.58,103.585,103.56,103.565,215699999.0
2007-10-02 01:08:00,103.565,103.595,103.56,103.58,329800001.0
2007-10-02 01:09:00,103.59,103.625,103.59,103.61,570299994.0
2007-10-02 01:10:00,103.61,103.62,103.6,103.62,149400001.0
2007-10-02 01:11:00,103.62,103.62,103.55,103.57,349400002.0
2007-10-02 01:12:00,103.57,103.61,103.57,103.6,426400000.0
2007-10-02 01:13:00,103.6,103.6,103.575,103.59,266399999.0
2007-10-02 01:14:00,103.59,103.605,103.52,103.53,786099998.0
2007-10-02 01:15:00,103.525,103.54,103.51,103.53,533200010.0
2007-10-02 01:16:00,103.53,103.54,103.52,103.54,261900000.0
2007-10-02 01:17:00,103.54,103.54,103.51,103.51,201600002.0
2007-10-02 01:18:00,103.51,103.55,103.51,103.53,297600000.0
2007-10-02 01:19:00,103.53,103.545,103.51,103.545,362199998.0
2007-10-02 01:20:00,103.545,103.58,103.545,103.57,90400000.0
2007-10-02 01:21:00,103.57,103.57,103.54,103.55,134399999.0
2007-10-02 01:22:00,103.55,103.555,103.51,103.545,301499999.0
2007-10-02 01:23:00,103.545,103.555,103.52,103.52,248800000.0
2007-10-02 01:24:00,103.53,103.53,103.52,103.52,159200000.0
2007-10-02 01:25:00,103.53,103.53,103.51,103.515,82700000.0
2007-10-02 01:26:00,103.52,103.52,103.51,103.51,28900000.0
2007-10-02 01:27:00,103.52,103.53,103.47,103.49,440799998.0
2007-10-02 01:28:00,103.49,103.49,103.42,103.44,1085499997.0
2007-10-02 01:29:00,103.44,103.45,103.44,103.44,99200000.0
2007-10-02 01:30:00,103.44,103.44,103.4,103.41,939999999.0
2007-10-02 01:31:00,103.41,103.41,103.37,103.395,316199999.0
2007-10-02 01:32:00,103.395,103.41,103.38,103.405,344999995.0
2007-10-02 01:33:00,103.41,103.41,103.39,103.4,310399999.0
2007-10-02 01:34:00,103.4,103.41,103.38,103.405,272800000.0
2007-10-02 01:35:00,103.405,103.42,103.4,103.41,428200000.0
2007-10-02 01:36:00,103.405,103.43,103.405,103.43,171500000.0
2007-10-02 01:37:00,103.43,103.465,103.43,103.45,843900005.0
2007-10-02 01:38:00,103.455,103.46,103.43,103.45,784400001.0
2007-10-02 01:39:00,103.45,103.455,103.4,103.415,1052799999.0
2007-10-02 01:40:00,103.415,103.44,103.4,103.41,695899994.0
2007-10-02 01:41:00,103.43,103.44,103.39,103.41,162400000.0
2007-10-02 01:42:00,103.42,103.425,103.41,103.41,162400000.0
2007-10-02 01:43:00,103.41,103.41,103.41,103.41,60000000.0
2007-10-02 01:44:00,103.41,103.42,103.41,103.41,556299999.0
2007-10-02 01:45:00,103.41,103.44,103.41,103.43,807999988.0
2007-10-02 01:46:00,103.43,103.44,103.41,103.41,242400000.0
2007-10-02 01:47:00,103.43,103.43,103.41,103.42,753600000.0
2007-10-02 01:48:00,103.42,103.445,103.41,103.435,309600001.0
2007-10-02 01:49:00,103.435,103.435,103.4,103.405,578099999.0
2007-10-02 01:50:00,103.405,103.405,103.38,103.39,340000005.0
2007-10-02 01:51:00,103.39,103.41,103.39,103.405,254400002.0
2007-10-02 01:52:00,103.405,103.405,103.38,103.4,338400001.0
2007-10-02 01:53:00,103.4,103.41,103.37,103.37,412599994.0
2007-10-02 01:54:00,103.37,103.385,103.37,103.375,463399999.0
2007-10-02 01:55:00,103.39,103.4,103.39,103.39,199199997.0
2007-10-02 01:56:00,103.39,103.39,103.39,103.39,135199995.0
2007-10-02 01:57:00,103.39,103.4,103.38,103.4,307699993.0
2007-10-02 01:58:00,103.4,103.4,103.37,103.4,215899996.0
2007-10-02 01:59:00,103.39,103.4,103.385,103.4,414999995.0
2007-10-02 02:00:00,103.4,103.42,103.37,103.4,886900002.0
2007-10-02 02:01:00,103.4,103.4,103.37,103.385,503200002.0
2007-10-02 02:02:00,103.39,103.4,103.38,103.39,651800003.0
2007-10-02 02:03:00,103.39,103.39,103.35,103.355,760600003.0
2007-10-02 02:04:00,103.35,103.355,103.32,103.34,1345500000.0
2007-10-02 02:05:00,103.34,103.35,103.32,103.345,839600004.0
2007-10-02 02:06:00,103.34,103.355,103.34,103.34,145599999.0
2007-10-02 02:07:00,103.35,103.35,103.305,103.33,1014499996.0
2007-10-02 02:08:00,103.33,103.34,103.33,103.34,423200000.0
2007-10-02 02:09:00,103.34,103.36,103.34,103.36,353699996.0
2007-10-02 02:10:00,103.36,103.395,103.36,103.395,447999997.0
2007-10-02 02:11:00,103.395,103.405,103.37,103.38,545799996.0
2007-10-02 02:12:00,103.38,103.39,103.37,103.375,465799997.0
2007-10-02 02:13:00,103.38,103.385,103.305,103.305,552900001.0
2007-10-02 02:14:00,103.305,103.315,103.29,103.3,1084300007.0
2007-10-02 02:15:00,103.3,103.32,103.285,103.31,803100007.0
2007-10-02 02:16:00,103.32,103.32,103.29,103.3,752000000.0
2007-10-02 02:17:00,103.29,103.32,103.28,103.3,807199998.0
2007-10-02 02:18:00,103.3,103.32,103.3,103.31,256200000.0
2007-10-02 02:19:00,103.31,103.31,103.28,103.3,510400005.0
2007-10-02 02:20:00,103.3,103.3,103.23,103.24,928800000.0
2007-10-02 02:21:00,103.24,103.24,103.19,103.205,896500007.0
2007-10-02 02:22:00,103.22,103.25,103.205,103.22,1244799994.0
2007-10-02 02:23:00,103.23,103.23,103.19,103.215,531500005.0
2007-10-02 02:24:00,103.21,103.29,103.21,103.25,1330799998.0
2007-10-02 02:25:00,103.25,103.29,103.24,103.29,712800002.0
2007-10-02 02:26:00,103.29,103.3,103.27,103.29,1003799990.0
2007-10-02 02:27:00,103.29,103.305,103.29,103.3,425600002.0
2007-10-02 02:28:00,103.3,103.315,103.3,103.315,184000000.0
2007-10-02 02:29:00,103.315,103.335,103.31,103.335,281400000.0
2007-10-02 02:30:00,103.33,103.33,103.29,103.295,199499999.0
2007-10-02 02:31:00,103.3,103.3,103.28,103.285,221100000.0
2007-10-02 02:32:00,103.29,103.29,103.25,103.28,450400000.0
2007-10-02 02:33:00,103.28,103.29,103.27,103.29,457600000.0
2007-10-02 02:34:00,103.3,103.3,103.28,103.29,272799998.0
2007-10-02 02:35:00,103.29,103.31,103.28,103.305,259799997.0
2007-10-02 02:36:00,103.305,103.35,103.305,103.35,404999994.0
2007-10-02 02:37:00,103.35,103.36,103.32,103.34,649600000.0
2007-10-02 02:38:00,103.34,103.34,103.31,103.33,1243899993.0
2007-10-02 02:39:00,103.33,103.33,103.29,103.29,747200006.0
2007-10-02 02:40:00,103.29,103.32,103.28,103.3,790600004.0
2007-10-02 02:41:00,103.3,103.33,103.3,103.3,363100007.0
2007-10-02 02:42:00,103.31,103.31,103.3,103.31,241600003.0
2007-10-02 02:43:00,103.31,103.31,103.29,103.29,80000000.0
2007-10-02 02:44:00,103.29,103.29,103.255,103.27,695100002.0
2007-10-02 02:45:00,103.27,103.27,103.22,103.22,753200005.0
2007-10-02 02:46:00,103.22,103.23,103.21,103.22,735499996.0
2007-10-02 02:47:00,103.23,103.24,103.2,103.21,296299999.0
2007-10-02 02:48:00,103.22,103.22,103.19,103.2,242800004.0
2007-10-02 02:49:00,103.2,103.21,103.19,103.2,148800000.0
2007-10-02 02:50:00,103.19,103.21,103.17,103.17,586900006.0
2007-10-02 02:51:00,103.18,103.19,103.15,103.19,1663000016.0
2007-10-02 02:52:00,103.19,103.19,103.17,103.19,535700005.0
2007-10-02 02:53:00,103.18,103.19,103.17,103.19,724700000.0
2007-10-02 02:54:00,103.19,103.2,103.17,103.18,492800001.0
2007-10-02 02:55:00,103.17,103.2,103.17,103.18,1017500000.0
2007-10-02 02:56:00,103.18,103.19,103.11,103.12,889899991.0
2007-10-02 02:57:00,103.12,103.13,103.1,103.11,1129799988.0
2007-10-02 02:58:00,103.11,103.14,103.11,103.13,781600003.0
2007-10-02 02:59:00,103.13,103.18,103.13,103.17,1254399972.0
2007-10-02 03:00:00,103.17,103.19,103.15,103.17,510699995.0
2007-10-02 03:01:00,103.17,103.18,103.135,103.16,1261099982.0
2007-10-02 03:02:00,103.17,103.17,103.1,103.11,838699998.0
2007-10-02 03:03:00,103.12,103.13,103.06,103.08,820600006.0
2007-10-02 03:04:00,103.09,103.1,103.045,103.06,563699999.0
2007-10-02 03:05:00,103.06,103.07,103.03,103.04,432500000.0
2007-10-02 03:06:00,103.04,103.05,103.03,103.05,98000000.0
2007-10-02 03:07:00,103.05,103.05,102.98,103.0,447699999.0
2007-10-02 03:08:00,103.0,103.06,102.99,103.06,666500001.0
2007-10-02 03:09:00,103.06,103.07,103.01,103.02,691200001.0
2007-10-02 03:10:00,103.02,103.06,103.02,103.06,552000000.0
2007-10-02 03:11:00,103.06,103.1,103.05,103.08,763200008.0
2007-10-02 03:12:00,103.08,103.08,103.03,103.03,244000000.0
2007-10-02 03:13:00,103.04,103.05,102.98,102.98,356800000.0
2007-10-02 03:14:00,102.98,102.98,102.89,102.95,1793000015.0
2007-10-02 03:15:00,102.95,102.96,102.9,102.925,1730200001.0
2007-10-02 03:16:00,102.92,102.95,102.9,102.935,710600001.0
2007-10-02 03:17:00,102.92,102.93,102.9,102.93,683600000.0
2007-10-02 03:18:00,102.915,102.945,102.915,102.94,559699995.0
2007-10-02 03:19:00,102.94,102.97,102.94,102.97,1150499988.0
2007-10-02 03:20:00,102.97,103.01,102.965,103.0,984899999.0
2007-10-02 03:21:00,102.995,103.02,102.985,103.01,1470599998.0
2007-10-02 03:22:00,103.01,103.025,102.98,102.99,1010000001.0
2007-10-02 03:23:00,102.98,102.995,102.92,102.93,817100005.0
2007-10-02 03:24:00,102.93,102.93,102.9,102.92,1152899996.0
2007-10-02 03:25:00,102.92,102.92,102.885,102.9,652900000.0
2007-10-02 03:26:00,102.905,102.905,102.89,102.9,266000000.0
2007-10-02 03:27:00,102.9,102.91,102.82,102.84,1199199996.0
2007-10-02 03:28:00,102.84,102.88,102.84,102.87,704799992.0
2007-10-02 03:29:00,102.86,102.87,102.85,102.87,1385399983.0
2007-10-02 03:30:00,102.9,102.9,102.86,102.89,1385399983.0
2007-10-02 03:31:00,102.88,102.89,102.87,102.89,569999994.0
2007-10-02 03:32:00,102.89,102.91,102.89,102.9,792000000.0
2007-10-02 03:33:00,102.9,102.9,102.88,102.89,489600000.0
2007-10-02 03:34:00,102.89,102.9,102.87,102.89,1097499994.0
2007-10-02 03:35:00,102.91,102.93,102.88,102.93,1051899983.0
2007-10-02 03:36:00,102.93,102.97,102.93,102.97,590899998.0
2007-10-02 03:37:00,102.97,102.98,102.95,102.95,867299998.0
2007-10-02 03:38:00,102.955,102.96,102.89,102.89,711799985.0
2007-10-02 03:39:00,102.89,102.91,102.87,102.88,391499993.0
2007-10-02 03:40:00,102.87,102.91,102.87,102.9,280799999.0
2007-10-02 03:41:00,102.9,102.9,102.87,102.87,379200000.0
2007-10-02 03:42:00,102.87,102.88,102.86,102.86,205600000.0
2007-10-02 03:43:00,102.86,102.86,102.76,102.8,1582000003.0
2007-10-02 03:44:00,102.8,102.86,102.79,102.86,984500003.0
2007-10-02 03:45:00,102.86,102.86,102.83,102.85,721600000.0
2007-10-02 03:46:00,102.85,102.87,102.84,102.86,713800002.0
2007-10-02 03:47:00,102.85,102.87,102.84,102.86,589900001.0
2007-10-02 03:48:00,102.86,102.87,102.81,102.815,1218800002.0
2007-10-02 03:49:00,102.815,102.83,102.77,102.81,1434499996.0
2007-10-02 03:50:00,102.82,102.87,102.8,102.865,1426799998.0
2007-10-02 03:51:00,102.865,102.89,102.85,102.875,1070999996.0
2007-10-02 03:52:00,102.875,102.89,102.83,102.85,997699996.0
2007-10-02 03:53:00,102.85,102.86,102.83,102.84,977399994.0
2007-10-02 03:54:00,102.84,102.86,102.83,102.84,1192299985.0
2007-10-02 03:55:00,102.85,102.85,102.82,102.83,397000005.0
2007-10-02 03:56:00,102.82,102.82,102.79,102.8,1218600016.0
2007-10-02 03:57:00,102.8,102.86,102.8,102.86,2047699992.0
2007-10-02 03:58:00,102.86,102.88,102.86,102.87,511999999.0
2007-10-02 03:59:00,102.87,102.87,102.85,102.87,115500001.0
2007-10-02 04:00:00,102.87,102.87,102.85,102.87,646799999.0
2007-10-02 04:01:00,102.88,102.92,102.87,102.91,945700000.0
2007-10-02 04:02:00,102.91,102.92,102.89,102.89,661099994.0
2007-10-02 04:03:00,102.89,102.91,102.88,102.885,590199998.0
2007-10-02 04:04:00,102.89,102.9,102.88,102.88,380800000.0
2007-10-02 04:05:00,102.88,102.895,102.86,102.88,622800000.0
2007-10-02 04:06:00,102.88,102.9,102.88,102.88,507200001.0
2007-10-02 04:07:00,102.87,102.88,102.85,102.88,541099991.0
2007-10-02 04:08:00,102.88,102.9,102.86,102.9,584400000.0
2007-10-02 04:09:00,102.9,102.93,102.87,102.89,2116899995.0
2007-10-02 04:10:00,102.895,102.91,102.88,102.9,1393500017.0
2007-10-02 04:11:00,102.9,102.905,102.88,102.88,497699997.0
2007-10-02 04:12:00,102.88,102.9,102.88,102.895,902299996.0
2007-10-02 04:13:00,102.9,102.91,102.84,102.865,1239099999.0
2007-10-02 04:14:00,102.865,102.88,102.865,102.875,349800000.0
2007-10-02 04:15:00,102.875,102.88,102.85,102.86,695299998.0
2007-10-02 04:16:00,102.855,102.875,102.855,102.86,1048400001.0
2007-10-02 04:17:00,102.86,102.86,102.8,102.82,339499999.0
2007-10-02 04:18:00,102.83,102.835,102.8,102.825,541600004.0
2007-10-02 04:19:00,102.825,102.825,102.76,102.76,660200004.0
2007-10-02 04:20:00,102.76,102.78,102.75,102.76,1352099987.0
2007-10-02 04:21:00,102.76,102.76,102.6,102.65,1896899986.0
2007-10-02 04:22:00,102.65,102.66,102.62,102.62,1736899983.0
2007-10-02 04:23:00,102.63,102.63,102.58,102.62,1654099998.0
2007-10-02 04:24:00,102.62,102.67,102.62,102.66,806599999.0
2007-10-02 04:25:00,102.66,102.69,102.66,102.685,1340700006.0
2007-10-02 04:26:00,102.685,102.715,102.68,102.7,1697899999.0
2007-10-02 04:27:00,102.7,102.7,102.685,102.69,606400000.0
2007-10-02 04:28:00,102.69,102.69,102.66,102.665,922500011.0
2007-10-02 04:29:00,102.66,102.66,102.65,102.65,87700000.0
2007-10-02 04:30:00,102.66,102.685,102.65,102.66,772900003.0
2007-10-02 04:31:00,102.65,102.665,102.65,102.66,151000002.0
2007-10-02 04:32:00,102.66,102.67,102.64,102.665,636100007.0
2007-10-02 04:33:00,102.665,102.685,102.65,102.685,452900001.0
2007-10-02 04:34:00,102.69,102.7,102.68,102.68,732700000.0
2007-10-02 04:35:00,102.68,102.69,102.67,102.685,647100000.0
2007-10-02 04:36:00,102.685,102.695,102.67,102.69,733399998.0
2007-10-02 04:37:00,102.68,102.69,102.67,102.68,355399996.0
2007-10-02 04:38:00,102.685,102.7,102.68,102.695,350400001.0
2007-10-02 04:39:00,102.7,102.705,102.67,102.69,583500000.0
2007-10-02 04:40:00,102.69,102.7,102.67,102.685,221799998.0
2007-10-02 04:41:00,102.685,102.685,102.66,102.675,328800000.0
2007-10-02 04:42:00,102.675,102.68,102.66,102.66,201600000.0
2007-10-02 04:43:00,102.66,102.665,102.64,102.65,463200000.0
2007-10-02 04:44:00,102.65,102.66,102.63,102.66,489399997.0
2007-10-02 04:45:00,102.66,102.705,102.65,102.7,271000001.0
2007-10-02 04:46:00,102.695,102.74,102.69,102.72,1123299996.0
2007-10-02 04:47:00,102.72,102.73,102.68,102.69,480599999.0
2007-10-02 04:48:00,102.69,102.71,102.69,102.7,729400001.0
2007-10-02 04:49:00,102.7,102.76,102.7,102.745,1050399996.0
2007-10-02 04:50:00,102.75,102.75,102.71,102.72,963999998.0
2007-10-02 04:51:00,102.725,102.73,102.7,102.71,556000000.0
2007-10-02 04:52:00,102.71,102.745,102.7,102.72,912000007.0
2007-10-02 04:53:00,102.72,102.73,102.69,102.72,327300003.0
2007-10-02 04:54:00,102.71,102.74,102.69,102.72,322000005.0
2007-10-02 04:55:00,102.72,102.74,102.69,102.7,235700000.0
2007-10-02 04:56:00,102.7,102.705,102.69,102.69,320999998.0
2007-10-02 04:57:00,102.69,102.7,102.69,102.69,72800000.0
2007-10-02 04:58:00,102.69,102.695,102.68,102.69,213900000.0
2007-10-02 04:59:00,102.68,102.7,102.64,102.64,774099995.0
2007-10-02 05:00:00,102.635,102.65,102.62,102.64,87100000.0
2007-10-02 05:01:00,102.63,102.63,102.6,102.605,217300000.0
2007-10-02 05:02:00,102.61,102.61,102.59,102.6,1048399995.0
2007-10-02 05:03:00,102.6,102.6,102.55,102.57,1141099997.0
2007-10-02 05:04:00,102.57,102.57,102.56,102.56,262800000.0
2007-10-02 05:05:00,102.56,102.56,102.51,102.52,1040200003.0
2007-10-02 05:06:00,102.52,102.525,102.51,102.52,877000005.0
2007-10-02 05:07:00,102.52,102.525,102.5,102.51,636299997.0
2007-10-02 05:08:00,102.51,102.51,102.45,102.47,1360000008.0
2007-10-02 05:09:00,102.47,102.51,102.47,102.47,1015600006.0
2007-10-02 05:10:00,102.46,102.51,102.46,102.51,496500000.0
2007-10-02 05:11:00,102.51,102.52,102.49,102.51,1247799998.0
2007-10-02 05:12:00,102.51,102.51,102.5,102.5,284799999.0
2007-10-02 05:13:00,102.5,102.5,102.46,102.5,1136900001.0
2007-10-02 05:14:00,102.5,102.51,102.47,102.49,647300004.0
2007-10-02 05:15:00,102.49,102.51,102.48,102.49,355000008.0
2007-10-02 05:16:00,102.49,102.5,102.49,102.5,247200000.0
2007-10-02 05:17:00,102.5,102.5,102.48,102.5,740500015.0
2007-10-02 05:18:00,102.49,102.51,102.49,102.5,543700010.0
2007-10-02 05:19:00,102.5,102.5,102.47,102.495,1203200000.0
2007-10-02 05:20:00,102.48,102.495,102.47,102.49,574600000.0
2007-10-02 05:21:00,102.48,102.54,102.48,102.52,1725799990.0
2007-10-02 05:22:00,102.52,102.53,102.5,102.5,445000005.0
2007-10-02 05:23:00,102.5,102.5,102.44,102.47,1456899990.0
2007-10-02 05:24:00,102.48,102.48,102.45,102.47,164500000.0
2007-10-02 05:25:00,102.47,102.49,102.47,102.49,535200002.0
2007-10-02 05:26:00,102.49,102.5,102.48,102.48,204799999.0
2007-10-02 05:27:00,102.495,102.51,102.49,102.51,343700000.0
2007-10-02 05:28:00,102.51,102.51,102.45,102.45,584300001.0
2007-10-02 05:29:00,102.46,102.46,102.43,102.44,896400004.0
2007-10-02 05:30:00,102.45,102.45,102.43,102.43,644700001.0
2007-10-02 05:31:00,102.43,102.44,102.37,102.38,1004700002.0
2007-10-02 05:32:00,102.38,102.4,102.34,102.36,1877600006.0
2007-10-02 05:33:00,102.36,102.39,102.35,102.38,1116799998.0
2007-10-02 05:34:00,102.38,102.39,102.35,102.37,588099999.0
2007-10-02 05:35:00,102.37,102.39,102.36,102.39,805000006.0
2007-10-02 05:36:00,102.39,102.43,102.38,102.42,1153800006.0
2007-10-02 05:37:00,102.42,102.43,102.41,102.43,806900001.0
2007-10-02 05:38:00,102.43,102.45,102.43,102.44,792000003.0
2007-10-02 05:39:00,102.44,102.485,102.43,102.47,681400005.0
2007-10-02 05:40:00,102.47,102.47,102.43,102.435,323200000.0
2007-10-02 05:41:00,102.435,102.45,102.43,102.44,280300000.0
2007-10-02 05:42:00,102.44,102.445,102.4,102.42,828499996.0
2007-10-02 05:43:00,102.42,102.425,102.405,102.415,289400000.0
2007-10-02 05:44:00,102.415,102.42,102.39,102.4,507899996.0
2007-10-02 05:45:00,102.405,102.415,102.4,102.4,254599999.0
2007-10-02 05:46:00,102.4,102.41,102.34,102.35,942199999.0
2007-10-02 05:47:00,102.34,102.38,102.32,102.36,1282300007.0
2007-10-02 05:48:00,102.365,102.39,102.35,102.365,1080800005.0
2007-10-02 05:49:00,102.365,102.38,102.36,102.38,619899997.0
2007-10-02 05:50:00,102.38,102.38,102.36,102.37,507900000.0
2007-10-02 05:51:00,102.37,102.42,102.365,102.39,543299999.0
2007-10-02 05:52:00,102.39,102.4,102.38,102.39,470200002.0
2007-10-02 05:53:00,102.4,102.43,102.39,102.4,949999997.0
2007-10-02 05:54:00,102.4,102.41,102.36,102.37,906100005.0
2007-10-02 05:55:00,102.37,102.39,102.36,102.38,673700006.0
2007-10-02 05:56:00,102.38,102.38,102.36,102.36,83900000.0
2007-10-02 05:57:00,102.37,102.375,102.35,102.36,482700000.0
2007-10-02 05:58:00,102.36,102.375,102.35,102.37,241499999.0
2007-10-02 05:59:00,102.37,102.385,102.36,102.37,1094700006.0
2007-10-02 06:00:00,102.37,102.375,102.36,102.36,162400000.0
2007-10-02 06:01:00,102.36,102.365,102.34,102.35,690400001.0
2007-10-02 06:02:00,102.35,102.35,102.32,102.34,867899999.0
2007-10-02 06:03:00,102.34,102.36,102.34,102.36,366399997.0
2007-10-02 06:04:00,102.36,102.36,102.35,102.35,384099994.0
2007-10-02 06:05:00,102.35,102.36,102.35,102.36,153100000.0
2007-10-02 06:06:00,102.36,102.36,102.34,102.36,332800002.0
2007-10-02 06:07:00,102.36,102.36,102.32,102.32,268300000.0
2007-10-02 06:08:00,102.32,102.33,102.31,102.33,427300001.0
2007-10-02 06:09:00,102.33,102.335,102.275,102.28,721900000.0
2007-10-02 06:10:00,102.28,102.29,102.26,102.275,1365299997.0
2007-10-02 06:11:00,102.275,102.28,102.25,102.27,1721299980.0
2007-10-02 06:12:00,102.27,102.3,102.27,102.3,481700000.0
2007-10-02 06:13:00,102.3,102.32,102.3,102.32,719300000.0
2007-10-02 06:14:00,102.32,102.33,102.3,102.33,1022400004.0
2007-10-02 06:15:00,102.3,102.32,102.3,102.3,1484400014.0
2007-10-02 06:16:00,102.305,102.32,102.29,102.31,1484400014.0
2007-10-02 06:17:00,102.31,102.32,102.3,102.31,864400001.0
2007-10-02 06:18:00,102.31,102.32,102.31,102.31,441200001.0
2007-10-02 06:19:00,102.31,102.33,102.3,102.31,1005600003.0
2007-10-02 06:20:00,102.31,102.36,102.31,102.36,692599993.0
2007-10-02 06:21:00,102.36,102.36,102.32,102.32,523299995.0
2007-10-02 06:22:00,102.32,102.35,102.32,102.35,832799998.0
2007-10-02 06:23:00,102.35,102.36,102.335,102.36,1194900001.0
2007-10-02 06:24:00,102.35,102.36,102.3,102.3,1608199998.0
2007-10-02 06:25:00,102.3,102.305,102.24,102.25,1299300002.0
2007-10-02 06:26:00,102.25,102.26,102.225,102.25,1350799992.0
2007-10-02 06:27:00,102.25,102.25,102.22,102.22,1036000007.0
2007-10-02 06:28:00,102.22,102.27,102.22,102.25,1175400029.0
2007-10-02 06:29:00,102.27,102.28,102.26,102.28,468899996.0
2007-10-02 06:30:00,102.29,102.3,102.28,102.29,2021500014.0
2007-10-02 06:31:00,102.29,102.3,102.28,102.29,704500001.0
2007-10-02 06:32:00,102.28,102.29,102.27,102.27,790400003.0
2007-10-02 06:33:00,102.28,102.28,102.26,102.28,719200000.0
2007-10-02 06:34:00,102.28,102.28,102.25,102.27,513900000.0
2007-10-02 06:35:00,102.28,102.3,102.28,102.3,378899997.0
2007-10-02 06:36:00,102.3,102.34,102.3,102.34,990600000.0
2007-10-02 06:37:00,102.34,102.36,102.33,102.35,547100000.0
2007-10-02 06:38:00,102.35,102.36,102.33,102.33,848600003.0
2007-10-02 06:39:00,102.33,102.37,102.32,102.33,1144600004.0
2007-10-02 06:40:00,102.34,102.38,102.33,102.38,784000002.0
2007-10-02 06:41:00,102.37,102.39,102.35,102.36,732400005.0
2007-10-02 06:42:00,102.365,102.37,102.31,102.32,962200005.0
2007-10-02 06:43:00,102.32,102.33,102.29,102.33,798400001.0
2007-10-02 06:44:00,102.34,102.36,102.32,102.345,841299989.0
2007-10-02 06:45:00,102.345,102.35,102.29,102.31,719199998.0
2007-10-02 06:46:00,102.31,102.33,102.295,102.33,473600000.0
2007-10-02 06:47:00,102.33,102.33,102.31,102.33,431599997.0
2007-10-02 06:48:00,102.33,102.34,102.32,102.325,363200002.0
2007-10-02 06:49:00,102.325,102.325,102.28,102.29,635399994.0
2007-10-02 06:50:00,102.3,102.31,102.28,102.29,947400007.0
2007-10-02 06:51:00,102.28,102.29,102.27,102.29,471800001.0
2007-10-02 06:52:00,102.29,102.29,102.24,102.27,1180700007.0
2007-10-02 06:53:00,102.26,102.28,102.24,102.25,1186099997.0
2007-10-02 06:54:00,102.24,102.27,102.24,102.26,715500000.0
2007-10-02 06:55:00,102.26,102.27,102.24,102.26,452799999.0
2007-10-02 06:56:00,102.26,102.29,102.26,102.27,903200000.0
2007-10-02 06:57:00,102.26,102.29,102.26,102.28,1447600007.0
2007-10-02 06:58:00,102.28,102.3,102.26,102.29,1071300008.0
2007-10-02 06:59:00,102.29,102.32,102.29,102.31,452000000.0
2007-10-02 07:00:00,102.31,102.31,102.245,102.28,981399999.0
2007-10-02 07:01:00,102.27,102.3,102.27,102.295,425999991.0
2007-10-02 07:02:00,102.295,102.3,102.28,102.29,321499999.0
2007-10-02 07:03:00,102.28,102.28,102.27,102.27,114400000.0
2007-10-02 07:04:00,102.215,102.235,102.159,102.159,118700000.0
2007-10-02 07:05:00,102.24,102.24,102.24,102.24,4000000.0
2007-10-02 07:06:00,102.25,102.25,102.25,102.25,4800000.0
2007-10-02 07:07:00,102.25,102.25,102.22,102.23,80800000.0
2007-10-02 07:08:00,102.23,102.23,102.18,102.2,793100009.0
2007-10-02 07:09:00,102.19,102.22,102.17,102.22,1387499989.0
2007-10-02 07:10:00,102.22,102.28,102.2,102.25,1499899999.0
2007-10-02 07:11:00,102.24,102.26,102.24,102.26,703000008.0
2007-10-02 07:12:00,102.25,102.28,102.25,102.26,976800005.0
2007-10-02 07:13:00,102.26,102.28,102.26,102.27,1166000018.0
2007-10-02 07:14:00,102.28,102.3,102.26,102.29,859600013.0
2007-10-02 07:15:00,102.29,102.29,102.25,102.25,1089200011.0
2007-10-02 07:16:00,102.25,102.27,102.24,102.27,781100013.0
2007-10-02 07:17:00,102.27,102.28,102.27,102.27,428500005.0
2007-10-02 07:18:00,102.28,102.28,102.27,102.27,317800007.0
2007-10-02 07:19:00,102.27,102.29,102.27,102.28,728199986.0
2007-10-02 07:20:00,102.28,102.3,102.28,102.3,386400004.0
2007-10-02 07:21:00,102.3,102.37,102.3,102.37,1527300015.0
2007-10-02 07:22:00,102.37,102.39,102.35,102.35,2076800005.0
2007-10-02 07:23:00,102.35,102.38,102.35,102.37,1215400003.0
2007-10-02 07:24:00,102.36,102.39,102.33,102.33,1123800010.0
2007-10-02 07:25:00,102.33,102.35,102.32,102.34,1417899994.0
2007-10-02 07:26:00,102.35,102.35,102.32,102.33,967999997.0
2007-10-02 07:27:00,102.33,102.33,102.28,102.28,1111500010.0
2007-10-02 07:28:00,102.28,102.28,102.24,102.28,1361200003.0
2007-10-02 07:29:00,102.27,102.28,102.25,102.25,470600005.0
2007-10-02 07:30:00,102.26,102.26,102.24,102.25,517700003.0
2007-10-02 07:31:00,102.25,102.3,102.25,102.29,874300003.0
2007-10-02 07:32:00,102.29,102.29,102.24,102.24,936999994.0
2007-10-02 07:33:00,102.24,102.26,102.23,102.26,807699992.0
2007-10-02 07:34:00,102.25,102.26,102.23,102.25,867900003.0
2007-10-02 07:35:00,102.25,102.26,102.25,102.26,385300001.0
2007-10-02 07:36:00,102.26,102.26,102.19,102.19,493799997.0
2007-10-02 07:37:00,102.2,102.22,102.19,102.21,421400005.0
2007-10-02 07:38:00,102.21,102.21,102.18,102.19,418999997.0
2007-10-02 07:39:00,102.2,102.2,102.19,102.19,173600000.0
2007-10-02 07:40:00,102.2,102.21,102.19,102.21,307199997.0
2007-10-02 07:41:00,102.21,102.21,102.19,102.2,109600000.0
2007-10-02 07:42:00,102.2,102.2,102.16,102.16,1040799992.0
2007-10-02 07:43:00,102.16,102.17,102.13,102.15,1084199991.0
2007-10-02 07:44:00,102.16,102.17,102.15,102.16,982000007.0
2007-10-02 07:45:00,102.16,102.16,102.14,102.14,883800000.0
2007-10-02 07:46:00,102.15,102.18,102.13,102.16,1778999986.0
2007-10-02 07:47:00,102.16,102.16,102.12,102.13,1363699991.0
2007-10-02 07:48:00,102.13,102.17,102.11,102.15,1353000006.0
2007-10-02 07:49:00,102.14,102.18,102.14,102.17,483199995.0
2007-10-02 07:50:00,102.16,102.18,102.12,102.13,1791999994.0
2007-10-02 07:51:00,102.13,102.21,102.12,102.21,1527200020.0
2007-10-02 07:52:00,102.21,102.22,102.18,102.18,1348300004.0
2007-10-02 07:53:00,102.18,102.21,102.16,102.2,1282100007.0
2007-10-02 07:54:00,102.2,102.21,102.18,102.19,569100001.0
2007-10-02 07:55:00,102.19,102.2,102.17,102.2,1055199980.0
2007-10-02 07:56:00,102.2,102.23,102.19,102.21,1485599994.0
2007-10-02 07:57:00,102.21,102.25,102.21,102.23,431200000.0
2007-10-02 07:58:00,102.23,102.3,102.23,102.29,1241599995.0
2007-10-02 07:59:00,102.29,102.31,102.25,102.26,1403999997.0
2007-10-02 08:00:00,102.23,102.25,102.16,102.16,1493500004.0
2007-10-02 08:01:00,102.18,102.19,102.12,102.14,1493500004.0
2007-10-02 08:02:00,102.15,102.18,102.13,102.13,1493500004.0
2007-10-02 08:03:00,102.13,102.15,102.08,102.08,2139799993.0
2007-10-02 08:04:00,102.07,102.16,102.07,102.14,1110899999.0
2007-10-02 08:05:00,102.14,102.15,102.1,102.11,1565499993.0
2007-10-02 08:06:00,102.11,102.13,102.09,102.11,1783599978.0
2007-10-02 08:07:00,102.11,102.12,102.11,102.12,374199999.0
2007-10-02 08:08:00,102.12,102.15,102.11,102.14,726300000.0
2007-10-02 08:09:00,102.1,102.1,101.98,101.98,1564800008.0
2007-10-02 08:10:00,102.0,102.03,101.99,102.01,1564800008.0
2007-10-02 08:11:00,102.01,102.02,101.91,101.93,1961899992.0
2007-10-02 08:12:00,101.89,101.89,101.68,101.69,2107499989.0
2007-10-02 08:13:00,101.7,101.73,101.69,101.73,2107499989.0
2007-10-02 08:14:00,101.73,101.78,101.72,101.76,1793599997.0
2007-10-02 08:15:00,101.76,101.78,101.73,101.76,1830399975.0
2007-10-02 08:16:00,101.78,101.82,101.76,101.8,1830399975.0
2007-10-02 08:17:00,101.81,101.82,101.78,101.79,1830399975.0
2007-10-02 08:18:00,101.77,101.81,101.76,101.76,1177100002.0
2007-10-02 08:19:00,101.76,101.78,101.74,101.75,1138699988.0
2007-10-02 08:20:00,101.73,101.75,101.69,101.71,1536099979.0
2007-10-02 08:21:00,101.69,101.71,101.66,101.66,1536099979.0
2007-10-02 08:22:00,101.69,101.71,101.68,101.71,1536099979.0
2007-10-02 08:23:00,101.69,101.71,101.64,101.69,1536099979.0
2007-10-02 08:24:00,101.71,101.73,101.7,101.73,1536099979.0
2007-10-02 08:25:00,101.73,101.78,101.71,101.78,1804100002.0
2007-10-02 08:26:00,101.78,101.82,101.78,101.795,1804100002.0
2007-10-02 08:27:00,101.78,101.91,101.78,101.91,2015199996.0
2007-10-02 08:28:00,101.89,101.96,101.89,101.91,2015199996.0
2007-10-02 08:29:00,101.93,101.93,101.82,101.83,2015199996.0
2007-10-02 08:30:00,101.85,101.85,101.77,101.79,2015199996.0
2007-10-02 08:31:00,101.78,101.78,101.71,101.71,1221499999.0
2007-10-02 08:32:00,101.73,101.74,101.71,101.72,1221499999.0
2007-10-02 08:33:00,101.72,101.75,101.715,101.74,1230300000.0
2007-10-02 08:34:00,101.74,101.77,101.69,101.72,1665400007.0
2007-10-02 08:35:00,101.72,101.72,101.7,101.705,952900007.0
2007-10-02 08:36:00,101.71,101.76,101.71,101.75,1234200009.0
2007-10-02 08:37:00,101.75,101.77,101.745,101.76,607300000.0
2007-10-02 08:38:00,101.76,101.8,101.73,101.79,1528800002.0
2007-10-02 08:39:00,101.79,101.9,101.79,101.88,1257000000.0
2007-10-02 08:40:00,101.88,101.89,101.82,101.825,2125500003.0
2007-10-02 08:41:00,101.825,101.84,101.82,101.82,440600001.0
2007-10-02 08:42:00,101.83,101.83,101.72,101.765,719200002.0
2007-10-02 08:43:00,101.76,101.8,101.75,101.77,1482200000.0
2007-10-02 08:44:00,101.76,101.79,101.74,101.79,1444800002.0
2007-10-02 08:45:00,101.78,101.83,101.77,101.82,888700002.0
2007-10-02 08:46:00,101.81,101.82,101.77,101.81,940000000.0
2007-10-02 08:47:00,101.81,101.83,101.76,101.795,1249200013.0
2007-10-02 08:48:00,101.795,101.81,101.79,101.8,1348000000.0
2007-10-02 08:49:00,101.795,101.82,101.73,101.77,855000000.0
2007-10-02 08:50:00,101.76,101.87,101.76,101.86,1244475057.0
2007-10-02 08:51:00,101.86,101.86,101.75,101.79,1469600008.0
2007-10-02 08:52:00,101.79,101.81,101.76,101.77,1230399991.0
2007-10-02 08:53:00,101.77,101.79,101.75,101.75,1687599999.0
2007-10-02 08:54:00,101.76,101.83,101.75,101.805,1709200000.0
2007-10-02 08:55:00,101.805,101.82,101.73,101.78,1271400000.0
2007-10-02 08:56:00,101.79,101.79,101.71,101.78,1992900001.0
2007-10-02 08:57:00,101.78,101.79,101.72,101.74,1748900028.0
2007-10-02 08:58:00,101.75,101.77,101.69,101.76,1257199998.0
2007-10-02 08:59:00,101.76,101.8,101.75,101.78,1361000012.0
2007-10-02 09:00:00,101.79,101.79,101.7,101.77,1361000012.0
2007-10-02 09:01:00,101.77,101.79,101.65,101.65,1551200001.0
2007-10-02 09:02:00,101.69,101.71,101.66,101.71,1931200004.0
2007-10-02 09:03:00,101.71,101.75,101.67,101.73,1931200004.0
2007-10-02 09:04:00,101.73,101.81,101.68,101.81,2052000008.0
2007-10-02 09:05:00,101.81,101.81,101.76,101.765,1995399996.0
2007-10-02 09:06:00,101.765,101.81,101.75,101.76,1570900012.0
2007-10-02 09:07:00,101.76,101.78,101.74,101.76,1795100004.0
2007-10-02 09:08:00,101.76,101.77,101.695,101.74,1683200009.0
2007-10-02 09:09:00,101.74,101.77,101.68,101.75,2144000000.0
2007-10-02 09:10:00,101.75,101.76,101.68,101.74,1270700003.0
2007-10-02 09:11:00,101.75,101.755,101.67,101.75,1441200000.0
2007-10-02 09:12:00,101.75,101.77,101.71,101.755,1145100004.0
2007-10-02 09:13:00,101.75,101.76,101.73,101.74,730000003.0
2007-10-02 09:14:00,101.74,101.77,101.74,101.77,351699998.0
2007-10-02 09:15:00,101.77,101.775,101.7,101.735,358800000.0
2007-10-02 09:16:00,101.74,101.75,101.66,101.74,1479300004.0
2007-10-02 09:17:00,101.735,101.76,101.67,101.75,1490200000.0
2007-10-02 09:18:00,101.75,101.81,101.7,101.81,1870500004.0
2007-10-02 09:19:00,101.81,101.85,101.77,101.84,1352600001.0
2007-10-02 09:20:00,101.84,101.84,101.79,101.8,625600000.0
2007-10-02 09:21:00,101.8,101.8,101.74,101.79,1099999994.0
2007-10-02 09:22:00,101.79,101.81,101.79,101.8,1093200002.0
2007-10-02 09:23:00,101.795,101.81,101.78,101.79,447000002.0
2007-10-02 09:24:00,101.78,101.79,101.74,101.75,779999996.0
2007-10-02 09:25:00,101.75,101.82,101.74,101.82,739399999.0
2007-10-02 09:26:00,101.81,101.82,101.76,101.8,926400000.0
2007-10-02 09:27:00,101.8,101.83,101.78,101.81,1138000000.0
2007-10-02 09:28:00,101.81,101.83,101.7,101.75,1236600000.0
2007-10-02 09:29:00,101.75,101.77,101.68,101.735,1867700007.0
2007-10-02 09:30:00,101.735,101.81,101.71,101.75,2127400002.0
2007-10-02 09:31:00,101.74,101.81,101.71,101.78,1660600000.0
2007-10-02 09:32:00,101.78,101.82,101.78,101.82,1162300001.0
2007-10-02 09:33:00,101.82,101.84,101.74,101.79,1173000000.0
2007-10-02 09:34:00,101.785,101.8,101.73,101.8,700700000.0
2007-10-02 09:35:00,101.81,101.85,101.73,101.83,2023500003.0
2007-10-02 09:36:00,101.84,101.86,101.83,101.83,335200000.0
2007-10-02 09:37:00,101.83,101.845,101.825,101.845,380499999.0
2007-10-02 09:38:00,101.845,101.9,101.82,101.865,993000001.0
2007-10-02 09:39:00,101.87,101.9,101.86,101.9,892800003.0
2007-10-02 09:40:00,101.9,101.95,101.88,101.94,1392200011.0
2007-10-02 09:41:00,101.95,101.96,101.93,101.93,1480899987.0
2007-10-02 09:42:00,101.93,101.94,101.93,101.93,361100002.0
2007-10-02 09:43:00,101.95,101.95,101.91,101.92,683700011.0
2007-10-02 09:44:00,101.92,101.92,101.9,101.92,520800000.0
2007-10-02 09:45:00,101.92,101.92,101.885,101.9,717600002.0
2007-10-02 09:46:00,101.9,101.9,101.87,101.87,323200000.0
2007-10-02 09:47:00,101.87,101.91,101.865,101.895,236000000.0
2007-10-02 09:48:00,101.895,101.9,101.85,101.86,1000000009.0
2007-10-02 09:49:00,101.84,101.87,101.835,101.84,1058800001.0
2007-10-02 09:50:00,101.79,101.86,101.79,101.855,616699998.0
2007-10-02 09:51:00,101.855,101.86,101.825,101.855,731999998.0
2007-10-02 09:52:00,101.855,101.89,101.85,101.865,691200000.0
2007-10-02 09:53:00,101.865,101.89,101.85,101.88,1037600000.0
2007-10-02 09:54:00,101.88,101.89,101.87,101.875,410399996.0
2007-10-02 09:55:00,101.88,101.95,101.88,101.95,1408800001.0
2007-10-02 09:56:00,101.96,101.98,101.94,101.96,1229299999.0
2007-10-02 09:57:00,101.97,102.0,101.97,101.99,1229299999.0
2007-10-02 09:58:00,101.99,102.005,101.98,102.0,612800004.0
2007-10-02 09:59:00,102.01,102.02,101.99,102.01,920200000.0
2007-10-02 10:00:00,102.01,102.01,101.97,101.97,1375800002.0
2007-10-02 10:01:00,101.98,102.0,101.93,101.99,779800003.0
2007-10-02 10:02:00,102.0,102.0,101.92,101.98,819700003.0
2007-10-02 10:03:00,101.98,101.99,101.92,101.98,701900002.0
2007-10-02 10:04:00,101.975,101.99,101.93,101.97,702500000.0
2007-10-02 10:05:00,101.91,102.02,101.91,101.99,1882500004.0
2007-10-02 10:06:00,101.99,102.02,101.94,102.0,1338300004.0
2007-10-02 10:07:00,102.0,102.01,101.95,102.01,957600000.0
2007-10-02 10:08:00,102.01,102.05,102.0,102.04,579099997.0
2007-10-02 10:09:00,102.05,102.05,101.97,102.05,876800003.0
2007-10-02 10:10:00,102.05,102.14,101.99,102.14,1766400010.0
2007-10-02 10:11:00,102.14,102.16,102.09,102.16,975700000.0
2007-10-02 10:12:00,102.16,102.21,102.09,102.2,1952599995.0
2007-10-02 10:13:00,102.18,102.22,102.18,102.22,1859999999.0
2007-10-02 10:14:00,102.22,102.28,102.18,102.28,1887300001.0
2007-10-02 10:15:00,102.28,102.29,102.2,102.26,1942400005.0
2007-10-02 10:16:00,102.27,102.33,102.22,102.31,2060400004.0
2007-10-02 10:17:00,102.31,102.33,102.25,102.32,1650799999.0
2007-10-02 10:18:00,102.32,102.36,102.27,102.35,1417400001.0
2007-10-02 10:19:00,102.35,102.41,102.32,102.41,2064800003.0
2007-10-02 10:20:00,102.43,102.48,102.39,102.46,2064800003.0
2007-10-02 10:21:00,102.47,102.5,102.455,102.49,2064800003.0
2007-10-02 10:22:00,102.48,102.53,102.47,102.51,1355799999.0
2007-10-02 10:23:00,102.51,102.62,102.49,102.62,1736900002.0
2007-10-02 10:24:00,102.61,102.62,102.58,102.6,1947000006.0
2007-10-02 10:25:00,102.57,102.58,102.53,102.53,1652999995.0
2007-10-02 10:26:00,102.49,102.57,102.49,102.55,1652999995.0
2007-10-02 10:27:00,102.55,102.6,102.49,102.58,1826400000.0
2007-10-02 10:28:00,102.57,102.58,102.54,102.56,1897700008.0
2007-10-02 10:29:00,102.56,102.57,102.49,102.5,1198400000.0
2007-10-02 10:30:00,102.5,102.51,102.43,102.43,1435200000.0
2007-10-02 10:31:00,102.47,102.48,102.42,102.47,1156800004.0
2007-10-02 10:32:00,102.47,102.47,102.41,102.44,1309600007.0
2007-10-02 10:33:00,102.44,102.48,102.43,102.47,1853600015.0
2007-10-02 10:34:00,102.46,102.46,102.4,102.42,1421600011.0
2007-10-02 10:35:00,102.42,102.43,102.35,102.43,2062500017.0
2007-10-02 10:36:00,102.43,102.44,102.35,102.415,1698100005.0
2007-10-02 10:37:00,102.415,102.42,102.36,102.41,821600000.0
2007-10-02 10:38:00,102.42,102.43,102.38,102.42,417600000.0
2007-10-02 10:39:00,102.42,102.43,102.37,102.42,347900000.0
2007-10-02 10:40:00,102.42,102.44,102.42,102.43,599000000.0
2007-10-02 10:41:00,102.38,102.45,102.38,102.44,545600000.0
2007-10-02 10:42:00,102.44,102.45,102.36,102.44,1955800004.0
2007-10-02 10:43:00,102.44,102.47,102.36,102.47,2055800009.0
2007-10-02 10:44:00,102.46,102.47,102.39,102.455,1460300000.0
2007-10-02 10:45:00,102.455,102.46,102.38,102.45,1024100004.0
2007-10-02 10:46:00,102.45,102.49,102.38,102.48,1328800002.0
2007-10-02 10:47:00,102.49,102.5,102.42,102.5,1068300000.0
2007-10-02 10:48:00,102.5,102.52,102.43,102.52,1637600000.0
2007-10-02 10:49:00,102.51,102.54,102.46,102.51,1189700000.0
2007-10-02 10:50:00,102.52,102.54,102.45,102.47,1823000003.0
2007-10-02 10:51:00,102.48,102.48,102.42,102.47,639199998.0
2007-10-02 10:52:00,102.47,102.48,102.45,102.47,398900000.0
2007-10-02 10:53:00,102.47,102.48,102.38,102.43,1359600000.0
2007-10-02 10:54:00,102.43,102.44,102.37,102.41,896300002.0
2007-10-02 10:55:00,102.41,102.44,102.35,102.43,896300002.0
2007-10-02 10:56:00,102.425,102.425,102.24,102.29,1550300000.0
2007-10-02 10:57:00,102.28,102.32,102.25,102.32,1501799998.0
2007-10-02 10:58:00,102.32,102.33,102.28,102.33,800100002.0
2007-10-02 10:59:00,102.33,102.375,102.28,102.375,673999998.0
2007-10-02 11:00:00,102.38,102.395,102.34,102.365,891299996.0
2007-10-02 11:01:00,102.37,102.385,102.36,102.36,710399999.0
2007-10-02 11:02:00,102.36,102.42,102.36,102.41,601199999.0
2007-10-02 11:03:00,102.42,102.46,102.41,102.45,903199996.0
2007-10-02 11:04:00,102.45,102.46,102.44,102.44,517400002.0
2007-10-02 11:05:00,102.44,102.45,102.385,102.39,910799994.0
2007-10-02 11:06:00,102.39,102.4,102.3,102.38,628000001.0
2007-10-02 11:07:00,102.38,102.39,102.34,102.37,1812900001.0
2007-10-02 11:08:00,102.37,102.37,102.26,102.32,1089600006.0
2007-10-02 11:09:00,102.33,102.36,102.28,102.34,556800000.0
2007-10-02 11:10:00,102.34,102.36,102.27,102.35,1044000001.0
2007-10-02 11:11:00,102.35,102.35,102.27,102.35,1044500003.0
2007-10-02 11:12:00,102.34,102.37,102.28,102.325,1538400009.0
2007-10-02 11:13:00,102.32,102.34,102.3,102.3,819799999.0
2007-10-02 11:14:00,102.3,102.3,102.21,102.28,1089599995.0
2007-10-02 11:15:00,102.28,102.31,102.27,102.27,906500000.0
2007-10-02 11:16:00,102.27,102.34,102.27,102.32,1000300003.0
2007-10-02 11:17:00,102.315,102.36,102.28,102.35,699500000.0
2007-10-02 11:18:00,102.35,102.35,102.285,102.32,632399998.0
2007-10-02 11:19:00,102.31,102.32,102.29,102.31,402500000.0
2007-10-02 11:20:00,102.3,102.32,102.285,102.29,341099998.0
2007-10-02 11:21:00,102.3,102.31,102.295,102.3,238700000.0
2007-10-02 11:22:00,102.3,102.31,102.3,102.31,213600001.0
2007-10-02 11:23:00,102.31,102.33,102.31,102.32,467200001.0
2007-10-02 11:24:00,102.32,102.34,102.3,102.33,981899991.0
2007-10-02 11:25:00,102.33,102.38,102.33,102.37,454400000.0
2007-10-02 11:26:00,102.36,102.39,102.36,102.38,369599996.0
2007-10-02 11:27:00,102.39,102.41,102.38,102.4,384000000.0
2007-10-02 11:28:00,102.4,102.4,102.38,102.395,510400002.0
2007-10-02 11:29:00,102.39,102.42,102.39,102.42,306700002.0
2007-10-02 11:30:00,102.42,102.42,102.39,102.42,845399998.0
2007-10-02 11:31:00,102.42,102.42,102.4,102.415,782800020.0
2007-10-02 11:32:00,102.42,102.43,102.4,102.42,403000002.0
2007-10-02 11:33:00,102.42,102.43,102.415,102.42,363599999.0
2007-10-02 11:34:00,102.42,102.42,102.41,102.42,144000000.0
2007-10-02 11:35:00,102.415,102.42,102.35,102.4,517700002.0
2007-10-02 11:36:00,102.4,102.4,102.35,102.38,355099999.0
2007-10-02 11:37:00,102.38,102.43,102.38,102.42,1054400004.0
2007-10-02 11:38:00,102.42,102.45,102.42,102.44,171500000.0
2007-10-02 11:39:00,102.44,102.44,102.38,102.42,404800000.0
2007-10-02 11:40:00,102.41,102.46,102.38,102.45,784000001.0
2007-10-02 11:41:00,102.45,102.46,102.425,102.43,658400003.0
2007-10-02 11:42:00,102.43,102.46,102.41,102.42,868700000.0
2007-10-02 11:43:00,102.42,102.42,102.32,102.38,1902400008.0
2007-10-02 11:44:00,102.38,102.39,102.38,102.39,583200000.0
2007-10-02 11:45:00,102.39,102.39,102.34,102.38,362399995.0
2007-10-02 11:46:00,102.39,102.39,102.33,102.38,1816399980.0
2007-10-02 11:47:00,102.375,102.385,102.355,102.38,1847099992.0
2007-10-02 11:48:00,102.38,102.4,102.38,102.4,335999995.0
2007-10-02 11:49:00,102.4,102.41,102.38,102.385,1178000003.0
2007-10-02 11:50:00,102.385,102.4,102.345,102.37,957199995.0
2007-10-02 11:51:00,102.37,102.39,102.35,102.37,972000002.0
2007-10-02 11:52:00,102.37,102.38,102.34,102.34,428800000.0
2007-10-02 11:53:00,102.34,102.34,102.32,102.32,373100006.0
2007-10-02 11:54:00,102.32,102.33,102.27,102.32,376799998.0
2007-10-02 11:55:00,102.32,102.35,102.315,102.34,469900001.0
2007-10-02 11:56:00,102.34,102.38,102.32,102.38,772100000.0
2007-10-02 11:57:00,102.38,102.42,102.37,102.42,805300000.0
2007-10-02 11:58:00,102.42,102.42,102.39,102.39,1200500000.0
2007-10-02 11:59:00,102.39,102.42,102.39,102.42,546599999.0
2007-10-02 12:00:00,102.42,102.42,102.4,102.41,158399998.0
2007-10-02 12:01:00,102.42,102.42,102.4,102.405,144500000.0
2007-10-02 12:02:00,102.405,102.43,102.37,102.43,1517100000.0
2007-10-02 12:03:00,102.43,102.45,102.38,102.38,1161599995.0
2007-10-02 12:04:00,102.38,102.425,102.38,102.42,761899999.0
2007-10-02 12:05:00,102.415,102.42,102.4,102.4,371999998.0
2007-10-02 12:06:00,102.4,102.42,102.4,102.4,499900004.0
2007-10-02 12:07:00,102.39,102.42,102.38,102.38,869699994.0
2007-10-02 12:08:00,102.38,102.41,102.38,102.395,669799998.0
2007-10-02 12:09:00,102.39,102.44,102.39,102.43,1151199992.0
2007-10-02 12:10:00,102.44,102.44,102.42,102.43,324999999.0
2007-10-02 12:11:00,102.43,102.49,102.43,102.48,873599998.0
2007-10-02 12:12:00,102.49,102.5,102.48,102.5,853600000.0
2007-10-02 12:13:00,102.5,102.5,102.495,102.5,83200000.0
2007-10-02 12:14:00,102.5,102.5,102.46,102.475,516500007.0
2007-10-02 12:15:00,102.475,102.48,102.47,102.47,197899997.0
2007-10-02 12:16:00,102.47,102.47,102.44,102.45,602700004.0
2007-10-02 12:17:00,102.45,102.48,102.44,102.48,1020500007.0
2007-10-02 12:18:00,102.48,102.51,102.47,102.51,396000000.0
2007-10-02 12:19:00,102.51,102.52,102.47,102.49,1116399998.0
2007-10-02 12:20:00,102.48,102.54,102.48,102.54,813300002.0
2007-10-02 12:21:00,102.54,102.57,102.535,102.57,132800000.0
2007-10-02 12:22:00,102.57,102.58,102.55,102.555,459000001.0
2007-10-02 12:23:00,102.56,102.57,102.56,102.565,146600000.0
2007-10-02 12:24:00,102.565,102.57,102.55,102.55,180800000.0
2007-10-02 12:25:00,102.55,102.58,102.55,102.57,252600002.0
2007-10-02 12:26:00,102.57,102.61,102.56,102.61,1076000008.0
2007-10-02 12:27:00,102.6,102.62,102.58,102.6,290299999.0
2007-10-02 12:28:00,102.6,102.62,102.58,102.61,502300001.0
2007-10-02 12:29:00,102.62,102.62,102.55,102.58,517400008.0
2007-10-02 12:30:00,102.57,102.61,102.565,102.6,497499998.0
2007-10-02 12:31:00,102.61,102.61,102.57,102.57,411400000.0
2007-10-02 12:32:00,102.57,102.6,102.52,102.52,1344300002.0
2007-10-02 12:33:00,102.52,102.54,102.51,102.54,1006100002.0
2007-10-02 12:34:00,102.54,102.57,102.52,102.56,1106600000.0
2007-10-02 12:35:00,102.55,102.56,102.54,102.56,265600000.0
2007-10-02 12:36:00,102.56,102.58,102.55,102.55,564400001.0
2007-10-02 12:37:00,102.55,102.56,102.505,102.505,505100002.0
2007-10-02 12:38:00,102.51,102.52,102.48,102.49,1404400005.0
2007-10-02 12:39:00,102.5,102.51,102.47,102.47,654800000.0
2007-10-02 12:40:00,102.47,102.48,102.43,102.47,1395899993.0
2007-10-02 12:41:00,102.48,102.52,102.47,102.52,802400000.0
2007-10-02 12:42:00,102.52,102.54,102.51,102.52,953600003.0
2007-10-02 12:43:00,102.52,102.53,102.5,102.53,522300003.0
2007-10-02 12:44:00,102.53,102.57,102.53,102.57,280000000.0
2007-10-02 12:45:00,102.56,102.56,102.525,102.535,496000001.0
2007-10-02 12:46:00,102.55,102.58,102.53,102.57,646599998.0
2007-10-02 12:47:00,102.57,102.57,102.56,102.56,276500000.0
2007-10-02 12:48:00,102.56,102.56,102.54,102.555,541600000.0
2007-10-02 12:49:00,102.555,102.56,102.55,102.55,181700000.0
2007-10-02 12:50:00,102.55,102.575,102.545,102.55,757400000.0
2007-10-02 12:51:00,102.55,102.6,102.53,102.53,1323999998.0
2007-10-02 12:52:00,102.51,102.53,102.5,102.53,2122800006.0
2007-10-02 12:53:00,102.475,102.48,102.39,102.43,2122800006.0
2007-10-02 12:54:00,102.43,102.53,102.43,102.52,1308600002.0
2007-10-02 12:55:00,102.52,102.52,102.45,102.49,1539200007.0
2007-10-02 12:56:00,102.49,102.49,102.47,102.48,911300000.0
2007-10-02 12:57:00,102.48,102.48,102.46,102.48,544000000.0
2007-10-02 12:58:00,102.48,102.48,102.29,102.3,1619499997.0
2007-10-02 12:59:00,102.3,102.35,102.28,102.32,1527400000.0
2007-10-02 13:00:00,102.32,102.32,102.19,102.27,2105999999.0
2007-10-02 13:01:00,102.27,102.31,102.23,102.31,1704400005.0
2007-10-02 13:02:00,102.31,102.35,102.26,102.35,1759399996.0
2007-10-02 13:03:00,102.35,102.35,102.32,102.33,1136800000.0
2007-10-02 13:04:00,102.325,102.34,102.3,102.33,896599999.0
2007-10-02 13:05:00,102.33,102.34,102.28,102.33,741800000.0
2007-10-02 13:06:00,102.33,102.33,102.26,102.32,1292600000.0
2007-10-02 13:07:00,102.315,102.39,102.31,102.38,965500000.0
2007-10-02 13:08:00,102.38,102.4,102.37,102.39,525500000.0
2007-10-02 13:09:00,102.4,102.41,102.37,102.41,488100000.0
2007-10-02 13:10:00,102.41,102.42,102.39,102.41,201200000.0
2007-10-02 13:11:00,102.41,102.45,102.37,102.38,776000000.0
2007-10-02 13:12:00,102.38,102.39,102.31,102.37,847200001.0
2007-10-02 13:13:00,102.37,102.45,102.37,102.4,480000000.0
2007-10-02 13:14:00,102.4,102.41,102.35,102.4,856600002.0
2007-10-02 13:15:00,102.4,102.4,102.33,102.35,1418800002.0
2007-10-02 13:16:00,102.35,102.37,102.33,102.35,1640300002.0
2007-10-02 13:17:00,102.35,102.38,102.32,102.36,1058700000.0
2007-10-02 13:18:00,102.37,102.37,102.33,102.37,1777200000.0
2007-10-02 13:19:00,102.37,102.37,102.34,102.36,709600001.0
2007-10-02 13:20:00,102.36,102.37,102.26,102.34,1472300000.0
2007-10-02 13:21:00,102.34,102.35,102.27,102.34,1807400002.0
2007-10-02 13:22:00,102.34,102.35,102.28,102.32,1931100002.0
2007-10-02 13:23:00,102.33,102.37,102.32,102.36,1044699997.0
2007-10-02 13:24:00,102.37,102.37,102.33,102.36,1044699997.0
2007-10-02 13:25:00,102.37,102.43,102.37,102.41,901500003.0
2007-10-02 13:26:00,102.41,102.43,102.39,102.42,1025600000.0
2007-10-02 13:27:00,102.43,102.43,102.32,102.38,1243099999.0
2007-10-02 13:28:00,102.38,102.43,102.38,102.42,741200002.0
2007-10-02 13:29:00,102.42,102.44,102.41,102.43,693299998.0
2007-10-02 13:30:00,102.43,102.45,102.4,102.43,576400001.0
2007-10-02 13:31:00,102.43,102.47,102.4,102.46,1065300002.0
2007-10-02 13:32:00,102.46,102.46,102.42,102.45,448000000.0
2007-10-02 13:33:00,102.45,102.45,102.38,102.45,1399200003.0
2007-10-02 13:34:00,102.45,102.45,102.37,102.42,1602700000.0
2007-10-02 13:35:00,102.42,102.43,102.37,102.42,892200000.0
2007-10-02 13:36:00,102.42,102.42,102.32,102.32,252200000.0
2007-10-02 13:37:00,102.34,102.47,102.34,102.44,662899998.0
2007-10-02 13:38:00,102.44,102.47,102.43,102.44,484000001.0
2007-10-02 13:39:00,102.43,102.43,102.41,102.42,336000000.0
2007-10-02 13:40:00,102.41,102.43,102.39,102.4,1362700000.0
2007-10-02 13:41:00,102.41,102.52,102.405,102.51,1562300000.0
2007-10-02 13:42:00,102.51,102.53,102.48,102.51,1432900000.0
2007-10-02 13:43:00,102.505,102.53,102.49,102.53,850700002.0
2007-10-02 13:44:00,102.53,102.56,102.53,102.55,790600004.0
2007-10-02 13:45:00,102.55,102.57,102.52,102.53,978400000.0
2007-10-02 13:46:00,102.53,102.53,102.48,102.5,1113000000.0
2007-10-02 13:47:00,102.5,102.51,102.42,102.475,1329600000.0
2007-10-02 13:48:00,102.47,102.47,102.41,102.45,804800000.0
2007-10-02 13:49:00,102.45,102.47,102.41,102.41,1082400001.0
2007-10-02 13:50:00,102.45,102.45,102.37,102.39,1408000001.0
2007-10-02 13:51:00,102.37,102.39,102.3,102.36,1045700004.0
2007-10-02 13:52:00,102.35,102.37,102.29,102.355,1045700004.0
2007-10-02 13:53:00,102.36,102.37,102.3,102.36,1859200003.0
2007-10-02 13:54:00,102.35,102.37,102.34,102.34,803100001.0
2007-10-02 13:55:00,102.34,102.37,102.31,102.36,1625800014.0
2007-10-02 13:56:00,102.365,102.43,102.36,102.43,819000002.0
2007-10-02 13:57:00,102.41,102.46,102.39,102.46,901400004.0
2007-10-02 13:58:00,102.45,102.46,102.39,102.44,892800000.0
2007-10-02 13:59:00,102.44,102.45,102.39,102.42,793799998.0
2007-10-02 14:00:00,102.42,102.43,102.38,102.42,779700003.0
2007-10-02 14:01:00,102.42,102.45,102.38,102.45,900600000.0
2007-10-02 14:02:00,102.45,102.47,102.42,102.47,455200000.0
2007-10-02 14:03:00,102.47,102.5,102.47,102.48,764800000.0
2007-10-02 14:04:00,102.48,102.54,102.45,102.52,816000000.0
2007-10-02 14:05:00,102.52,102.54,102.48,102.54,1847200000.0
2007-10-02 14:06:00,102.54,102.57,102.48,102.56,1169500000.0
2007-10-02 14:07:00,102.57,102.61,102.56,102.57,1656700000.0
2007-10-02 14:08:00,102.57,102.58,102.49,102.53,958000000.0
2007-10-02 14:09:00,102.53,102.63,102.48,102.63,1787900002.0
2007-10-02 14:10:00,102.63,102.66,102.61,102.62,645700000.0
2007-10-02 14:11:00,102.62,102.62,102.56,102.58,753400000.0
2007-10-02 14:12:00,102.58,102.61,102.58,102.59,361600000.0
2007-10-02 14:13:00,102.59,102.6,102.56,102.57,903200000.0
2007-10-02 14:14:00,102.58,102.64,102.57,102.64,966700000.0
2007-10-02 14:15:00,102.63,102.66,102.6,102.62,1540700000.0
2007-10-02 14:16:00,102.615,102.62,102.57,102.58,1506100000.0
2007-10-02 14:17:00,102.58,102.59,102.54,102.59,586700001.0
2007-10-02 14:18:00,102.59,102.6,102.56,102.6,878400000.0
2007-10-02 14:19:00,102.6,102.6,102.57,102.6,335200002.0
2007-10-02 14:20:00,102.59,102.63,102.58,102.63,1200800003.0
2007-10-02 14:21:00,102.63,102.66,102.58,102.615,2100700000.0
2007-10-02 14:22:00,102.63,102.68,102.62,102.67,966000003.0
2007-10-02 14:23:00,102.62,102.69,102.62,102.69,1271200000.0
2007-10-02 14:24:00,102.69,102.69,102.65,102.665,923200000.0
2007-10-02 14:25:00,102.67,102.75,102.67,102.74,1657400002.0
2007-10-02 14:26:00,102.74,102.75,102.73,102.74,703000000.0
2007-10-02 14:27:00,102.75,102.76,102.735,102.76,884099999.0
2007-10-02 14:28:00,102.77,102.78,102.75,102.76,1256000000.0
2007-10-02 14:29:00,102.75,102.76,102.72,102.73,1716400000.0
2007-10-02 14:30:00,102.72,102.78,102.7,102.745,1301300000.0
2007-10-02 14:31:00,102.76,102.78,102.75,102.75,1115300000.0
2007-10-02 14:32:00,102.77,102.77,102.71,102.75,1115300000.0
2007-10-02 14:33:00,102.75,102.77,102.72,102.74,1277300012.0
2007-10-02 14:34:00,102.74,102.78,102.72,102.76,2027599992.0
2007-10-02 14:35:00,102.77,102.77,102.74,102.76,1834600017.0
2007-10-02 14:36:00,102.76,102.81,102.76,102.81,690699999.0
2007-10-02 14:37:00,102.82,102.82,102.77,102.81,1219400001.0
2007-10-02 14:38:00,102.81,102.83,102.78,102.79,1297700004.0
2007-10-02 14:39:00,102.79,102.8,102.775,102.785,729200001.0
2007-10-02 14:40:00,102.79,102.81,102.78,102.79,1006800003.0
2007-10-02 14:41:00,102.79,102.86,102.79,102.845,764600002.0
2007-10-02 14:42:00,102.845,102.845,102.805,102.82,1368699995.0
2007-10-02 14:43:00,102.82,102.83,102.79,102.795,961800009.0
2007-10-02 14:44:00,102.8,102.81,102.8,102.81,589600001.0
2007-10-02 14:45:00,102.81,102.81,102.79,102.8,464000000.0
2007-10-02 14:46:00,102.8,102.82,102.79,102.82,287999998.0
2007-10-02 14:47:00,102.82,102.83,102.79,102.8,399200000.0
2007-10-02 14:48:00,102.81,102.83,102.8,102.81,942200010.0
2007-10-02 14:49:00,102.81,102.81,102.79,102.81,714699998.0
2007-10-02 14:50:00,102.81,102.81,102.75,102.78,1710200005.0
2007-10-02 14:51:00,102.78,102.8,102.74,102.79,1288600002.0
2007-10-02 14:52:00,102.79,102.8,102.76,102.79,794400000.0
2007-10-02 14:53:00,102.79,102.81,102.76,102.81,1378600000.0
2007-10-02 14:54:00,102.81,102.85,102.81,102.84,753600003.0
2007-10-02 14:55:00,102.83,102.83,102.79,102.8,735200000.0
2007-10-02 14:56:00,102.8,102.82,102.77,102.77,601000002.0
2007-10-02 14:57:00,102.78,102.79,102.75,102.77,1367199989.0
2007-10-02 14:58:00,102.77,102.77,102.73,102.735,853700002.0
2007-10-02 14:59:00,102.735,102.74,102.71,102.715,1073299992.0
2007-10-02 15:00:00,102.72,102.75,102.71,102.72,1554999998.0
2007-10-02 15:01:00,102.72,102.74,102.65,102.65,1277200001.0
2007-10-02 15:02:00,102.65,102.67,102.62,102.65,1895999998.0
2007-10-02 15:03:00,102.65,102.65,102.6,102.61,1386099993.0
2007-10-02 15:04:00,102.61,102.64,102.61,102.63,663400000.0
2007-10-02 15:05:00,102.63,102.64,102.61,102.63,665600000.0
2007-10-02 15:06:00,102.63,102.65,102.63,102.635,931200003.0
2007-10-02 15:07:00,102.635,102.65,102.61,102.65,998899998.0
2007-10-02 15:08:00,102.65,102.67,102.65,102.66,696999995.0
2007-10-02 15:09:00,102.67,102.725,102.655,102.71,1683700012.0
2007-10-02 15:10:00,102.71,102.71,102.64,102.66,788000000.0
2007-10-02 15:11:00,102.66,102.66,102.62,102.65,710400001.0
2007-10-02 15:12:00,102.65,102.67,102.64,102.66,1279000007.0
2007-10-02 15:13:00,102.66,102.665,102.63,102.63,1301299997.0
2007-10-02 15:14:00,102.63,102.645,102.62,102.62,1054100008.0
2007-10-02 15:15:00,102.63,102.645,102.62,102.645,757899999.0
2007-10-02 15:16:00,102.645,102.65,102.61,102.61,1000900006.0
2007-10-02 15:17:00,102.61,102.64,102.61,102.635,703200001.0
2007-10-02 15:18:00,102.64,102.69,102.64,102.69,320400000.0
2007-10-02 15:19:00,102.68,102.69,102.62,102.62,770500000.0
2007-10-02 15:20:00,102.62,102.64,102.6,102.62,1094499994.0
2007-10-02 15:21:00,102.61,102.61,102.56,102.57,1197700003.0
2007-10-02 15:22:00,102.57,102.58,102.53,102.56,585499995.0
2007-10-02 15:23:00,102.57,102.6,102.55,102.58,1203699989.0
2007-10-02 15:24:00,102.58,102.63,102.575,102.61,947900002.0
2007-10-02 15:25:00,102.62,102.64,102.61,102.61,1138399999.0
2007-10-02 15:26:00,102.61,102.64,102.6,102.63,1020899998.0
2007-10-02 15:27:00,102.64,102.645,102.58,102.6,1088800002.0
2007-10-02 15:28:00,102.6,102.61,102.575,102.595,1593199998.0
2007-10-02 15:29:00,102.595,102.595,102.56,102.58,1123199999.0
2007-10-02 15:30:00,102.58,102.595,102.56,102.585,1701700003.0
2007-10-02 15:31:00,102.59,102.59,102.55,102.57,993400000.0
2007-10-02 15:32:00,102.56,102.59,102.55,102.555,1030200001.0
2007-10-02 15:33:00,102.555,102.6,102.555,102.58,988200002.0
2007-10-02 15:34:00,102.58,102.62,102.58,102.6,1331199998.0
2007-10-02 15:35:00,102.6,102.6,102.58,102.59,692700003.0
2007-10-02 15:36:00,102.59,102.62,102.585,102.6,1102299992.0
2007-10-02 15:37:00,102.6,102.64,102.6,102.64,346000001.0
2007-10-02 15:38:00,102.64,102.66,102.64,102.64,669700002.0
2007-10-02 15:39:00,102.64,102.67,102.63,102.67,1023499993.0
2007-10-02 15:40:00,102.67,102.675,102.64,102.65,1647800000.0
2007-10-02 15:41:00,102.65,102.675,102.64,102.65,1347599998.0
2007-10-02 15:42:00,102.645,102.65,102.635,102.64,116800000.0
2007-10-02 15:43:00,102.64,102.64,102.62,102.64,791700000.0
2007-10-02 15:44:00,102.64,102.72,102.63,102.695,1381200004.0
2007-10-02 15:45:00,102.695,102.695,102.64,102.66,1304900006.0
2007-10-02 15:46:00,102.67,102.72,102.655,102.68,1632499995.0
2007-10-02 15:47:00,102.68,102.71,102.665,102.695,677599996.0
2007-10-02 15:48:00,102.695,102.695,102.67,102.68,325400000.0
2007-10-02 15:49:00,102.68,102.71,102.655,102.7,925100001.0
2007-10-02 15:50:00,102.69,102.72,102.69,102.72,1344600000.0
2007-10-02 15:51:00,102.71,102.71,102.66,102.69,1455400003.0
2007-10-02 15:52:00,102.7,102.73,102.7,102.725,1455400003.0
2007-10-02 15:53:00,102.725,102.74,102.68,102.7,1761000007.0
2007-10-02 15:54:00,102.7,102.72,102.69,102.7,1598400006.0
2007-10-02 15:55:00,102.7,102.74,102.7,102.74,529300002.0
2007-10-02 15:56:00,102.74,102.77,102.72,102.745,1950599998.0
2007-10-02 15:57:00,102.745,102.77,102.73,102.74,651199999.0
2007-10-02 15:58:00,102.75,102.76,102.71,102.74,1027000002.0
2007-10-02 15:59:00,102.73,102.73,102.63,102.67,1458000000.0
2007-10-02 16:00:00,102.66,102.67,102.56,102.63,1433800000.0
2007-10-02 16:01:00,102.64,102.66,102.62,102.64,1811799995.0
2007-10-02 16:02:00,102.635,102.73,102.63,102.71,1811799995.0
2007-10-02 16:03:00,102.73,102.73,102.66,102.68,2143099992.0
2007-10-02 16:04:00,102.69,102.7,102.655,102.66,2143099992.0
2007-10-02 16:05:00,102.66,102.68,102.65,102.66,778199999.0
2007-10-02 16:06:00,102.66,102.695,102.635,102.695,1336799998.0
2007-10-02 16:07:00,102.695,102.72,102.665,102.715,1530000000.0
2007-10-02 16:08:00,102.715,102.735,102.7,102.73,1921100001.0
2007-10-02 16:09:00,102.73,102.74,102.71,102.72,730300000.0
2007-10-02 16:10:00,102.72,102.73,102.7,102.72,844800000.0
2007-10-02 16:11:00,102.72,102.77,102.715,102.77,1208299998.0
2007-10-02 16:12:00,102.77,102.77,102.74,102.75,1117699999.0
2007-10-02 16:13:00,102.75,102.78,102.72,102.775,1444100004.0
2007-10-02 16:14:00,102.78,102.78,102.74,102.755,692299999.0
2007-10-02 16:15:00,102.76,102.79,102.71,102.74,1169099995.0
2007-10-02 16:16:00,102.73,102.76,102.71,102.715,2033799992.0
2007-10-02 16:17:00,102.71,102.75,102.71,102.715,982799998.0
2007-10-02 16:18:00,102.715,102.73,102.61,102.615,1518900000.0
2007-10-02 16:19:00,102.62,102.62,102.5,102.53,1811199998.0
2007-10-02 16:20:00,102.54,102.54,102.5,102.5,1279800005.0
2007-10-02 16:21:00,102.5,102.5,102.41,102.44,1102799998.0
2007-10-02 16:22:00,102.44,102.46,102.41,102.42,1102799998.0
2007-10-02 16:23:00,102.42,102.45,102.4,102.405,1458500003.0
2007-10-02 16:24:00,102.405,102.41,102.34,102.34,1684699999.0
2007-10-02 16:25:00,102.34,102.37,102.33,102.35,1707900003.0
2007-10-02 16:26:00,102.33,102.35,102.26,102.28,2043299990.0
2007-10-02 16:27:00,102.3,102.3,102.26,102.28,2043299990.0
2007-10-02 16:28:00,102.29,102.3,102.24,102.28,2043299990.0
2007-10-02 16:29:00,102.26,102.26,102.12,102.12,2046799995.0
2007-10-02 16:30:00,102.13,102.16,102.1,102.12,2046799995.0
2007-10-02 16:31:00,102.1,102.14,102.1,102.11,1849599995.0
2007-10-02 16:32:00,102.125,102.125,102.05,102.08,1849599995.0
2007-10-02 16:33:00,102.08,102.16,102.08,102.16,1860399997.0
2007-10-02 16:34:00,102.15,102.25,102.15,102.21,2138999996.0
2007-10-02 16:35:00,102.21,102.26,102.21,102.25,994999991.0
2007-10-02 16:36:00,102.25,102.27,102.225,102.26,2029400004.0
2007-10-02 16:37:00,102.26,102.27,102.23,102.26,1416999994.0
2007-10-02 16:38:00,102.26,102.27,102.16,102.17,1138300001.0
2007-10-02 16:39:00,102.18,102.28,102.18,102.28,1446199994.0
2007-10-02 16:40:00,102.26,102.28,102.25,102.26,1446199994.0
2007-10-02 16:41:00,102.27,102.28,102.245,102.25,1446199994.0
2007-10-02 16:42:00,102.26,102.26,102.22,102.24,1907900004.0
2007-10-02 16:43:00,102.24,102.24,102.2,102.23,1854000001.0
2007-10-02 16:44:00,102.23,102.26,102.21,102.245,2032999998.0
2007-10-02 16:45:00,102.23,102.23,102.19,102.19,2075299977.0
2007-10-02 16:46:00,102.21,102.21,102.18,102.21,2075299977.0
2007-10-02 16:47:00,102.2,102.23,102.18,102.18,1185299997.0
2007-10-02 16:48:00,102.18,102.21,102.18,102.2,1118999996.0
2007-10-02 16:49:00,102.19,102.2,102.15,102.15,1426399982.0
2007-10-02 16:50:00,102.12,102.14,102.11,102.14,1884600010.0
2007-10-02 16:51:00,102.14,102.2,102.13,102.19,1884600010.0
2007-10-02 16:52:00,102.19,102.23,102.18,102.23,1395299999.0
2007-10-02 16:53:00,102.24,102.33,102.24,102.29,1897899995.0
2007-10-02 16:54:00,102.29,102.32,102.27,102.31,1214000007.0
2007-10-02 16:55:00,102.31,102.37,102.31,102.37,1719699980.0
2007-10-02 16:56:00,102.38,102.38,102.33,102.34,576000000.0
2007-10-02 16:57:00,102.34,102.37,102.33,102.36,1052000004.0
2007-10-02 16:58:00,102.36,102.39,102.36,102.38,1367799987.0
2007-10-02 16:59:00,102.39,102.39,102.31,102.34,1317699999.0
2007-10-02 17:00:00,102.34,102.37,102.32,102.34,1777199996.0
2007-10-02 17:01:00,102.34,102.36,102.33,102.34,1804699976.0
2007-10-02 17:02:00,102.34,102.35,102.3,102.315,1509900013.0
2007-10-02 17:03:00,102.315,102.34,102.3,102.34,496199999.0
2007-10-02 17:04:00,102.34,102.36,102.33,102.36,338300000.0
2007-10-02 17:05:00,102.36,102.365,102.35,102.365,806199997.0
2007-10-02 17:06:00,102.36,102.375,102.34,102.345,824499998.0
2007-10-02 17:07:00,102.35,102.35,102.33,102.34,1324100003.0
2007-10-02 17:08:00,102.34,102.34,102.3,102.32,1674600004.0
2007-10-02 17:09:00,102.33,102.37,102.32,102.36,853999998.0
2007-10-02 17:10:00,102.36,102.39,102.335,102.37,1318399999.0
2007-10-02 17:11:00,102.365,102.385,102.35,102.36,761000000.0
2007-10-02 17:12:00,102.36,102.38,102.35,102.38,1397200009.0
2007-10-02 17:13:00,102.38,102.385,102.36,102.38,497800006.0
2007-10-02 17:14:00,102.38,102.38,102.36,102.36,558900002.0
2007-10-02 17:15:00,102.36,102.36,102.32,102.32,1038100010.0
2007-10-02 17:16:00,102.33,102.33,102.3,102.3,1473099985.0
2007-10-02 17:17:00,102.3,102.325,102.29,102.305,1473099985.0
2007-10-02 17:18:00,102.3,102.35,102.3,102.34,1001399999.0
2007-10-02 17:19:00,102.34,102.36,102.325,102.33,571999993.0
2007-10-02 17:20:00,102.33,102.375,102.32,102.365,762899998.0
2007-10-02 17:21:00,102.37,102.42,102.35,102.365,1602299999.0
2007-10-02 17:22:00,102.37,102.41,102.32,102.41,820399986.0
2007-10-02 17:23:00,102.43,102.44,102.37,102.39,820399986.0
2007-10-02 17:24:00,102.4,102.41,102.39,102.39,820399986.0
2007-10-02 17:25:00,102.39,102.39,102.38,102.38,747000001.0
2007-10-02 17:26:00,102.38,102.415,102.36,102.36,1391599997.0
2007-10-02 17:27:00,102.37,102.4,102.35,102.38,1225700003.0
2007-10-02 17:28:00,102.39,102.39,102.37,102.38,940000005.0
2007-10-02 17:29:00,102.39,102.41,102.37,102.41,838399998.0
2007-10-02 17:30:00,102.42,102.43,102.4,102.42,838399998.0
2007-10-02 17:31:00,102.42,102.47,102.42,102.47,1825099977.0
2007-10-02 17:32:00,102.47,102.47,102.43,102.455,1601099993.0
2007-10-02 17:33:00,102.46,102.47,102.43,102.44,912699987.0
2007-10-02 17:34:00,102.44,102.53,102.44,102.53,1590999986.0
2007-10-02 17:35:00,102.53,102.535,102.49,102.49,2029199988.0
2007-10-02 17:36:00,102.49,102.495,102.46,102.48,1558100005.0
2007-10-02 17:37:00,102.48,102.485,102.46,102.47,629699998.0
2007-10-02 17:38:00,102.47,102.47,102.42,102.44,1169200003.0
2007-10-02 17:39:00,102.44,102.45,102.43,102.445,713799999.0
2007-10-02 17:40:00,102.445,102.49,102.445,102.49,453100000.0
2007-10-02 17:41:00,102.485,102.505,102.47,102.5,659900000.0
2007-10-02 17:42:00,102.5,102.505,102.46,102.49,826500006.0
2007-10-02 17:43:00,102.49,102.49,102.455,102.47,914100003.0
2007-10-02 17:44:00,102.48,102.485,102.46,102.475,685199996.0
2007-10-02 17:45:00,102.48,102.48,102.42,102.435,578500004.0
2007-10-02 17:46:00,102.435,102.435,102.39,102.39,668300002.0
2007-10-02 17:47:00,102.4,102.41,102.38,102.41,856000002.0
2007-10-02 17:48:00,102.41,102.42,102.4,102.415,737899999.0
2007-10-02 17:49:00,102.415,102.43,102.4,102.42,911500003.0
2007-10-02 17:50:00,102.42,102.42,102.4,102.42,507699998.0
2007-10-02 17:51:00,102.41,102.42,102.38,102.41,1028200002.0
2007-10-02 17:52:00,102.41,102.42,102.4,102.42,392799998.0
2007-10-02 17:53:00,102.42,102.44,102.415,102.415,225299998.0
2007-10-02 17:54:00,102.43,102.43,102.41,102.42,433100000.0
2007-10-02 17:55:00,102.42,102.43,102.41,102.41,252800000.0
2007-10-02 17:56:00,102.42,102.43,102.4,102.42,532600002.0
2007-10-02 17:57:00,102.42,102.44,102.4,102.42,555599999.0
2007-10-02 17:58:00,102.42,102.47,102.42,102.43,1010499995.0
2007-10-02 17:59:00,102.42,102.46,102.39,102.445,1532099994.0
2007-10-02 18:00:00,102.445,102.465,102.4,102.46,732799989.0
2007-10-02 18:01:00,102.465,102.47,102.4,102.41,915500001.0
2007-10-02 18:02:00,102.41,102.45,102.41,102.445,351000001.0
2007-10-02 18:03:00,102.445,102.47,102.43,102.47,703699993.0
2007-10-02 18:04:00,102.47,102.48,102.45,102.48,453899995.0
2007-10-02 18:05:00,102.48,102.48,102.445,102.45,160899999.0
2007-10-02 18:06:00,102.45,102.495,102.44,102.485,594799997.0
2007-10-02 18:07:00,102.48,102.49,102.46,102.465,567299999.0
2007-10-02 18:08:00,102.47,102.49,102.44,102.45,491700000.0
2007-10-02 18:09:00,102.45,102.465,102.44,102.44,229800000.0
2007-10-02 18:10:00,102.44,102.44,102.42,102.43,687100003.0
2007-10-02 18:11:00,102.43,102.455,102.42,102.43,974999997.0
2007-10-02 18:12:00,102.44,102.45,102.42,102.44,259700001.0
2007-10-02 18:13:00,102.44,102.44,102.42,102.44,332999999.0
2007-10-02 18:14:00,102.44,102.45,102.44,102.45,284300002.0
2007-10-02 18:15:00,102.45,102.45,102.44,102.45,46400000.0
2007-10-02 18:16:00,102.45,102.48,102.445,102.47,410200000.0
2007-10-02 18:17:00,102.47,102.48,102.455,102.475,459699999.0
2007-10-02 18:18:00,102.48,102.5,102.47,102.5,400000000.0
2007-10-02 18:19:00,102.5,102.5,102.45,102.45,772699999.0
2007-10-02 18:20:00,102.45,102.46,102.45,102.45,141400000.0
2007-10-02 18:21:00,102.45,102.47,102.45,102.47,127500000.0
2007-10-02 18:22:00,102.47,102.48,102.47,102.48,83900000.0
2007-10-02 18:23:00,102.48,102.49,102.45,102.46,563400003.0
2007-10-02 18:24:00,102.455,102.47,102.45,102.45,884399986.0
2007-10-02 18:25:00,102.45,102.47,102.45,102.47,837800000.0
2007-10-02 18:26:00,102.47,102.49,102.46,102.49,437999994.0
2007-10-02 18:27:00,102.485,102.5,102.48,102.5,476800003.0
2007-10-02 18:28:00,102.5,102.51,102.49,102.5,191500000.0
2007-10-02 18:29:00,102.5,102.505,102.49,102.49,224200000.0
2007-10-02 18:30:00,102.49,102.51,102.47,102.47,491299992.0
2007-10-02 18:31:00,102.475,102.475,102.44,102.44,386400003.0
2007-10-02 18:32:00,102.44,102.45,102.42,102.42,469599998.0
2007-10-02 18:33:00,102.42,102.42,102.4,102.41,209300000.0
2007-10-02 18:34:00,102.41,102.41,102.4,102.41,401300000.0
2007-10-02 18:35:00,102.41,102.41,102.395,102.41,293100001.0
2007-10-02 18:36:00,102.395,102.41,102.395,102.4,189200000.0
2007-10-02 18:37:00,102.4,102.42,102.4,102.4,513900000.0
2007-10-02 18:38:00,102.4,102.41,102.39,102.4,890000006.0
2007-10-02 18:39:00,102.4,102.42,102.4,102.42,482800005.0
2007-10-02 18:40:00,102.42,102.42,102.4,102.41,300199995.0
2007-10-02 18:41:00,102.41,102.41,102.4,102.4,215200000.0
2007-10-02 18:42:00,102.42,102.425,102.39,102.39,432600000.0
2007-10-02 18:43:00,102.39,102.39,102.36,102.36,569299992.0
2007-10-02 18:44:00,102.36,102.37,102.35,102.36,553399995.0
2007-10-02 18:45:00,102.36,102.36,102.35,102.35,72800000.0
2007-10-02 18:46:00,102.35,102.36,102.34,102.345,384900000.0
2007-10-02 18:47:00,102.35,102.37,102.34,102.355,605799996.0
2007-10-02 18:48:00,102.35,102.36,102.34,102.34,444900001.0
2007-10-02 18:49:00,102.34,102.37,102.34,102.355,683600003.0
2007-10-02 18:50:00,102.36,102.39,102.35,102.38,513799997.0
2007-10-02 18:51:00,102.38,102.38,102.37,102.37,285499999.0
2007-10-02 18:52:00,102.37,102.41,102.36,102.38,946499993.0
2007-10-02 18:53:00,102.38,102.38,102.35,102.36,705799997.0
2007-10-02 18:54:00,102.36,102.37,102.35,102.35,418799996.0
2007-10-02 18:55:00,102.36,102.38,102.35,102.38,201800005.0
2007-10-02 18:56:00,102.38,102.39,102.37,102.39,1098200000.0
2007-10-02 18:57:00,102.39,102.4,102.38,102.4,308900001.0
2007-10-02 18:58:00,102.4,102.41,102.4,102.4,128000000.0
2007-10-02 18:59:00,102.4,102.42,102.39,102.41,484200007.0
2007-10-02 19:00:00,102.41,102.41,102.39,102.41,401000003.0
2007-10-02 19:01:00,102.4,102.41,102.39,102.39,466000001.0
2007-10-02 19:02:00,102.39,102.39,102.37,102.38,666399987.0
2007-10-02 19:03:00,102.375,102.39,102.37,102.38,421299998.0
2007-10-02 19:04:00,102.39,102.4,102.355,102.37,1295999974.0
2007-10-02 19:05:00,102.36,102.37,102.36,102.36,305100000.0
2007-10-02 19:06:00,102.36,102.39,102.35,102.39,487600005.0
2007-10-02 19:07:00,102.39,102.4,102.38,102.4,211199999.0
2007-10-02 19:08:00,102.4,102.42,102.4,102.415,232800005.0
2007-10-02 19:09:00,102.415,102.43,102.41,102.41,440399998.0
2007-10-02 19:10:00,102.41,102.41,102.41,102.41,191199998.0
2007-10-02 19:11:00,102.405,102.43,102.405,102.43,1005799993.0
2007-10-02 19:12:00,102.43,102.44,102.43,102.44,586999999.0
2007-10-02 19:13:00,102.44,102.44,102.43,102.43,346199996.0
2007-10-02 19:14:00,102.43,102.45,102.43,102.44,303800001.0
2007-10-02 19:15:00,102.44,102.44,102.39,102.41,1303099994.0
2007-10-02 19:16:00,102.41,102.41,102.4,102.4,422200001.0
2007-10-02 19:17:00,102.4,102.42,102.395,102.41,1090800001.0
2007-10-02 19:18:00,102.41,102.42,102.4,102.4,816199997.0
2007-10-02 19:19:00,102.39,102.42,102.37,102.37,882599993.0
2007-10-02 19:20:00,102.38,102.39,102.37,102.38,475800003.0
2007-10-02 19:21:00,102.38,102.39,102.37,102.38,531500001.0
2007-10-02 19:22:00,102.39,102.41,102.38,102.4,506299998.0
2007-10-02 19:23:00,102.39,102.39,102.365,102.38,534700004.0
2007-10-02 19:24:00,102.38,102.38,102.37,102.37,514399999.0
2007-10-02 19:25:00,102.375,102.4,102.375,102.39,397100002.0
2007-10-02 19:26:00,102.4,102.4,102.365,102.365,1075100001.0
2007-10-02 19:27:00,102.37,102.37,102.35,102.36,642899998.0
2007-10-02 19:28:00,102.36,102.37,102.34,102.36,668899998.0
2007-10-02 19:29:00,102.36,102.36,102.35,102.35,555199990.0
2007-10-02 19:30:00,102.35,102.35,102.31,102.31,639599998.0
2007-10-02 19:31:00,102.31,102.31,102.29,102.3,507400000.0
2007-10-02 19:32:00,102.3,102.3,102.28,102.29,579800005.0
2007-10-02 19:33:00,102.29,102.3,102.285,102.3,202899999.0
2007-10-02 19:34:00,102.3,102.32,102.29,102.32,815199987.0
2007-10-02 19:35:00,102.32,102.32,102.29,102.305,414299992.0
2007-10-02 19:36:00,102.31,102.31,102.3,102.305,266200003.0
2007-10-02 19:37:00,102.305,102.31,102.305,102.31,49400000.0
2007-10-02 19:38:00,102.31,102.32,102.3,102.31,344599999.0
2007-10-02 19:39:00,102.3,102.32,102.29,102.32,765999995.0
2007-10-02 19:40:00,102.32,102.33,102.32,102.32,342800001.0
2007-10-02 19:41:00,102.32,102.34,102.32,102.34,841999993.0
2007-10-02 19:42:00,102.34,102.34,102.34,102.34,461399996.0
2007-10-02 19:43:00,102.34,102.34,102.34,102.34,87399997.0
2007-10-02 19:44:00,102.34,102.36,102.34,102.35,150800001.0
2007-10-02 19:45:00,102.35,102.39,102.31,102.31,832099995.0
2007-10-02 19:46:00,102.31,102.32,102.29,102.3,806999993.0
2007-10-02 19:47:00,102.3,102.34,102.3,102.33,364399998.0
2007-10-02 19:48:00,102.33,102.34,102.32,102.34,257900000.0
2007-10-02 19:49:00,102.34,102.38,102.34,102.37,356599996.0
2007-10-02 19:50:00,102.37,102.425,102.37,102.41,543899996.0
2007-10-02 19:51:00,102.41,102.43,102.4,102.42,641800001.0
2007-10-02 19:52:00,102.415,102.47,102.415,102.435,803299997.0
2007-10-02 19:53:00,102.435,102.44,102.43,102.44,410700003.0
2007-10-02 19:54:00,102.44,102.44,102.42,102.43,44400000.0
2007-10-02 19:55:00,102.43,102.475,102.43,102.475,379899997.0
2007-10-02 19:56:00,102.47,102.49,102.46,102.46,509899999.0
2007-10-02 19:57:00,102.46,102.48,102.46,102.465,515400003.0
2007-10-02 19:58:00,102.465,102.47,102.45,102.47,589999995.0
2007-10-02 19:59:00,102.47,102.47,102.47,102.47,50700000.0
2007-10-02 20:00:00,102.47,102.5,102.47,102.5,510399999.0
2007-10-02 20:01:00,102.49,102.5,102.48,102.48,772399997.0
2007-10-02 20:02:00,102.49,102.49,102.47,102.48,819899993.0
2007-10-02 20:03:00,102.48,102.51,102.48,102.5,755799992.0
2007-10-02 20:04:00,102.5,102.51,102.5,102.5,468599989.0
2007-10-02 20:05:00,102.5,102.51,102.5,102.51,333799999.0
2007-10-02 20:06:00,102.5,102.51,102.495,102.51,524999998.0
2007-10-02 20:07:00,102.51,102.52,102.51,102.52,624599990.0
2007-10-02 20:08:00,102.52,102.52,102.505,102.51,896499991.0
2007-10-02 20:09:00,102.51,102.52,102.5,102.5,953599980.0
2007-10-02 20:10:00,102.5,102.51,102.49,102.51,1271699998.0
2007-10-02 20:11:00,102.51,102.53,102.505,102.53,930399999.0
2007-10-02 20:12:00,102.54,102.58,102.54,102.57,539199997.0
2007-10-02 20:13:00,102.58,102.59,102.57,102.57,674699999.0
2007-10-02 20:14:00,102.58,102.61,102.56,102.61,649400012.0
2007-10-02 20:15:00,102.6,102.61,102.59,102.59,1253200005.0
2007-10-02 20:16:00,102.585,102.59,102.57,102.58,539299998.0
2007-10-02 20:17:00,102.58,102.59,102.57,102.58,542600000.0
2007-10-02 20:18:00,102.58,102.59,102.57,102.59,528399999.0
2007-10-02 20:19:00,102.59,102.65,102.59,102.65,600599999.0
2007-10-02 20:20:00,102.64,102.67,102.64,102.67,419599998.0
2007-10-02 20:21:00,102.67,102.67,102.63,102.64,603799999.0
2007-10-02 20:22:00,102.64,102.65,102.63,102.64,783799999.0
2007-10-02 20:23:00,102.63,102.64,102.62,102.64,867300000.0
2007-10-02 20:24:00,102.64,102.64,102.62,102.63,611799995.0
2007-10-02 20:25:00,102.63,102.63,102.62,102.62,236199995.0
2007-10-02 20:26:00,102.62,102.64,102.62,102.64,340399997.0
2007-10-02 20:27:00,102.64,102.64,102.625,102.625,167200000.0
2007-10-02 20:28:00,102.63,102.64,102.62,102.62,688599994.0
2007-10-02 20:29:00,102.62,102.62,102.61,102.61,41200000.0
2007-10-02 20:30:00,102.61,102.65,102.61,102.65,433400000.0
2007-10-02 20:31:00,102.65,102.66,102.63,102.66,562700005.0
2007-10-02 20:32:00,102.66,102.68,102.66,102.67,560399998.0
2007-10-02 20:33:00,102.67,102.67,102.64,102.65,528199998.0
2007-10-02 20:34:00,102.66,102.66,102.63,102.64,645600000.0
2007-10-02 20:35:00,102.65,102.65,102.64,102.65,538499999.0
2007-10-02 20:36:00,102.65,102.66,102.65,102.66,320000000.0
2007-10-02 20:37:00,102.66,102.66,102.62,102.625,513000002.0
2007-10-02 20:38:00,102.625,102.63,102.625,102.63,252699998.0
2007-10-02 20:39:00,102.63,102.64,102.63,102.64,108799999.0
2007-10-02 20:40:00,102.63,102.65,102.63,102.65,464299998.0
2007-10-02 20:41:00,102.645,102.66,102.645,102.65,289300008.0
2007-10-02 20:42:00,102.65,102.65,102.64,102.64,256999999.0
2007-10-02 20:43:00,102.64,102.64,102.63,102.63,545199993.0
2007-10-02 20:44:00,102.63,102.65,102.63,102.64,485799995.0
2007-10-02 20:45:00,102.64,102.65,102.64,102.64,543000000.0
2007-10-02 20:46:00,102.64,102.66,102.64,102.655,393299996.0
2007-10-02 20:47:00,102.66,102.67,102.655,102.66,613599999.0
2007-10-02 20:48:00,102.655,102.73,102.655,102.71,1096499996.0
2007-10-02 20:49:00,102.71,102.73,102.695,102.7,656899994.0
2007-10-02 20:50:00,102.695,102.7,102.695,102.7,61200000.0
2007-10-02 20:51:00,102.69,102.7,102.69,102.69,188400000.0
2007-10-02 20:52:00,102.69,102.69,102.67,102.67,209200000.0
2007-10-02 20:53:00,102.67,102.67,102.66,102.66,153100000.0
2007-10-02 20:54:00,102.66,102.68,102.66,102.67,1041800006.0
2007-10-02 20:55:00,102.665,102.67,102.66,102.66,150900001.0
2007-10-02 20:56:00,102.66,102.68,102.66,102.68,523200001.0
2007-10-02 20:57:00,102.68,102.68,102.66,102.66,399800002.0
2007-10-02 20:58:00,102.655,102.66,102.62,102.63,1089400002.0
2007-10-02 20:59:00,102.625,102.63,102.6,102.61,1139400007.0
2007-10-02 21:00:00,102.61,102.63,102.56,102.56,783499993.0
2007-10-02 21:01:00,102.56,102.57,102.53,102.54,693499992.0
2007-10-02 21:02:00,102.54,102.565,102.535,102.545,684800008.0
2007-10-02 21:03:00,102.545,102.56,102.54,102.56,398999996.0
2007-10-02 21:04:00,102.56,102.56,102.52,102.55,1001099999.0
2007-10-02 21:05:00,102.54,102.54,102.53,102.53,141800000.0
2007-10-02 21:06:00,102.53,102.54,102.52,102.53,753200005.0
2007-10-02 21:07:00,102.53,102.54,102.52,102.53,495399999.0
2007-10-02 21:08:00,102.53,102.54,102.525,102.54,173699998.0
2007-10-02 21:09:00,102.54,102.56,102.54,102.56,425699999.0
2007-10-02 21:10:00,102.55,102.55,102.53,102.53,549799997.0
2007-10-02 21:11:00,102.54,102.55,102.52,102.53,883700013.0
2007-10-02 21:12:00,102.52,102.52,102.5,102.51,510500002.0
2007-10-02 21:13:00,102.505,102.505,102.46,102.475,1032899999.0
2007-10-02 21:14:00,102.48,102.48,102.47,102.475,656800009.0
2007-10-02 21:15:00,102.475,102.49,102.47,102.49,416800000.0
2007-10-02 21:16:00,102.49,102.51,102.48,102.51,219200000.0
2007-10-02 21:17:00,102.51,102.53,102.5,102.51,440400000.0
2007-10-02 21:18:00,102.51,102.51,102.48,102.49,357799998.0
2007-10-02 21:19:00,102.49,102.5,102.48,102.49,228099998.0
2007-10-02 21:20:00,102.495,102.5,102.495,102.495,83200000.0
2007-10-02 21:21:00,102.5,102.51,102.5,102.51,115700000.0
2007-10-02 21:22:00,102.52,102.53,102.51,102.52,616800004.0
2007-10-02 21:23:00,102.52,102.52,102.51,102.51,220000006.0
2007-10-02 21:24:00,102.52,102.52,102.51,102.51,229000001.0
2007-10-02 21:25:00,102.52,102.52,102.5,102.5,551800013.0
2007-10-02 21:26:00,102.51,102.51,102.5,102.5,234200000.0
2007-10-02 21:27:00,102.5,102.51,102.5,102.51,232999997.0
2007-10-02 21:28:00,102.51,102.51,102.51,102.51,187200000.0
2007-10-02 21:29:00,102.51,102.52,102.51,102.52,156000000.0
2007-10-02 21:30:00,102.52,102.52,102.51,102.51,84000000.0
2007-10-02 21:31:00,102.51,102.51,102.48,102.48,501000000.0
2007-10-02 21:32:00,102.48,102.49,102.46,102.46,501499998.0
2007-10-02 21:33:00,102.46,102.47,102.44,102.46,327199999.0
2007-10-02 21:34:00,102.46,102.47,102.46,102.46,268800000.0
2007-10-02 21:35:00,102.45,102.49,102.45,102.48,374700000.0
2007-10-02 21:36:00,102.47,102.48,102.46,102.47,540699992.0
2007-10-02 21:37:00,102.47,102.49,102.47,102.48,392000000.0
2007-10-02 21:38:00,102.49,102.49,102.48,102.49,245199992.0
2007-10-02 21:39:00,102.49,102.49,102.46,102.47,569800005.0
2007-10-02 21:40:00,102.47,102.5,102.47,102.48,292800000.0
2007-10-02 21:41:00,102.475,102.49,102.475,102.49,7200000.0
2007-10-02 21:42:00,102.443,102.465,102.419,102.454,918600001.0
2007-10-02 21:43:00,102.48,102.51,102.48,102.51,357400001.0
2007-10-02 21:44:00,102.51,102.51,102.5,102.51,292800001.0
2007-10-02 21:45:00,102.51,102.52,102.51,102.52,327000003.0
2007-10-02 21:46:00,102.52,102.52,102.515,102.52,26400000.0
2007-10-02 21:47:00,102.51,102.51,102.5,102.51,208199998.0
2007-10-02 21:48:00,102.51,102.51,102.5,102.505,224499999.0
2007-10-02 21:49:00,102.449,102.492,102.436,102.452,1280399997.0
2007-10-02 21:50:00,102.51,102.52,102.51,102.51,317200000.0
2007-10-02 21:51:00,102.52,102.52,102.5,102.52,426399997.0
2007-10-02 21:52:00,102.52,102.52,102.505,102.515,209800000.0
2007-10-02 21:53:00,102.52,102.52,102.51,102.51,66100001.0
2007-10-02 21:54:00,102.5,102.51,102.465,102.47,870199999.0
2007-10-02 21:55:00,102.47,102.49,102.47,102.48,140600000.0
2007-10-02 21:56:00,102.48,102.49,102.44,102.44,268000000.0
2007-10-02 21:57:00,102.46,102.46,102.42,102.45,688400003.0
2007-10-02 21:58:00,102.445,102.445,102.4,102.41,167400000.0
2007-10-02 21:59:00,102.41,102.41,102.37,102.4,228900001.0
2007-10-02 22:00:00,102.4,102.42,102.4,102.41,114600000.0
2007-10-02 22:01:00,102.41,102.44,102.41,102.42,230500001.0
2007-10-02 22:02:00,102.42,102.435,102.41,102.43,271500000.0
2007-10-02 22:03:00,102.43,102.45,102.43,102.445,149900000.0
2007-10-02 22:04:00,102.44,102.445,102.44,102.445,18900000.0
2007-10-02 22:05:00,102.445,102.445,102.42,102.42,174400000.0
2007-10-02 22:06:00,102.43,102.43,102.41,102.42,446599995.0
2007-10-02 22:07:00,102.42,102.42,102.4,102.42,554099999.0
2007-10-02 22:08:00,102.42,102.435,102.41,102.435,209199997.0
2007-10-02 22:09:00,102.43,102.43,102.39,102.43,340400004.0
2007-10-02 22:10:00,102.43,102.43,102.415,102.43,20500000.0
2007-10-02 22:11:00,102.43,102.43,102.39,102.415,147699996.0
2007-10-02 22:12:00,102.415,102.44,102.41,102.42,421800009.0
2007-10-02 22:13:00,102.425,102.45,102.425,102.435,317700007.0
2007-10-02 22:14:00,102.44,102.48,102.44,102.47,856400001.0
2007-10-02 22:15:00,102.46,102.47,102.45,102.45,532600005.0
2007-10-02 22:16:00,102.44,102.46,102.44,102.44,670700008.0
2007-10-02 22:17:00,102.44,102.46,102.43,102.45,403200002.0
2007-10-02 22:18:00,102.45,102.45,102.44,102.45,56000000.0
2007-10-02 22:19:00,102.44,102.45,102.44,102.45,19200000.0
2007-10-02 22:20:00,102.44,102.44,102.41,102.44,124000000.0
2007-10-02 22:21:00,102.44,102.44,102.41,102.41,87300000.0
2007-10-02 22:22:00,102.42,102.43,102.4,102.42,358699993.0
2007-10-02 22:23:00,102.42,102.44,102.42,102.44,69000000.0
2007-10-02 22:24:00,102.44,102.45,102.43,102.44,503600002.0
2007-10-02 22:25:00,102.44,102.44,102.41,102.42,564800000.0
2007-10-02 22:26:00,102.42,102.42,102.4,102.41,558799993.0
2007-10-02 22:27:00,102.41,102.43,102.4,102.41,497999999.0
2007-10-02 22:28:00,102.42,102.42,102.42,102.42,43200000.0
2007-10-02 22:29:00,102.41,102.435,102.41,102.42,157800004.0
2007-10-02 22:30:00,102.42,102.42,102.41,102.415,154400000.0
2007-10-02 22:31:00,102.415,102.425,102.415,102.42,25000000.0
2007-10-02 22:32:00,102.42,102.435,102.39,102.42,770599998.0
2007-10-02 22:33:00,102.42,102.42,102.35,102.36,832500000.0
2007-10-02 22:34:00,102.36,102.4,102.35,102.4,849300000.0
2007-10-02 22:35:00,102.4,102.41,102.39,102.4,196899999.0
2007-10-02 22:36:00,102.4,102.4,102.39,102.39,127799997.0
2007-10-02 22:37:00,102.39,102.39,102.39,102.39,105899996.0
2007-10-02 22:38:00,102.39,102.4,102.38,102.38,412799996.0
2007-10-02 22:39:00,102.38,102.38,102.375,102.375,183400000.0
2007-10-02 22:40:00,102.375,102.39,102.36,102.385,203700000.0
2007-10-02 22:41:00,102.4,102.405,102.39,102.39,97800000.0
2007-10-02 22:42:00,102.385,102.385,102.38,102.38,466800000.0
2007-10-02 22:43:00,102.38,102.39,102.34,102.34,544200002.0
2007-10-02 22:44:00,102.34,102.34,102.28,102.3,848999998.0
2007-10-02 22:45:00,102.3,102.31,102.28,102.3,698999999.0
2007-10-02 22:46:00,102.3,102.3,102.29,102.29,129600000.0
2007-10-02 22:47:00,102.29,102.29,102.25,102.25,355600000.0
2007-10-02 22:48:00,102.26,102.26,102.13,102.135,870600007.0
2007-10-02 22:49:00,102.13,102.19,102.13,102.18,1136099998.0
2007-10-02 22:50:00,102.18,102.21,102.16,102.19,658399998.0
2007-10-02 22:51:00,102.19,102.2,102.17,102.195,812500003.0
2007-10-02 22:52:00,102.2,102.21,102.18,102.2,652600003.0
2007-10-02 22:53:00,102.2,102.22,102.2,102.21,612599994.0
2007-10-02 22:54:00,102.21,102.255,102.21,102.25,585899994.0
2007-10-02 22:55:00,102.25,102.28,102.24,102.24,525899997.0
2007-10-02 22:56:00,102.24,102.27,102.24,102.27,405200005.0
2007-10-02 22:57:00,102.27,102.27,102.26,102.26,339799994.0
2007-10-02 22:58:00,102.26,102.26,102.25,102.26,196400000.0
2007-10-02 22:59:00,102.26,102.26,102.25,102.25,166799997.0
2007-10-02 23:00:00,102.23,102.26,102.23,102.24,26400000.0
2007-10-02 23:01:00,102.26,102.26,102.24,102.24,19900000.0
2007-10-02 23:02:00,102.24,102.31,102.2,102.28,46400000.0
2007-10-02 23:03:00,102.27,102.27,102.25,102.25,39700000.0
2007-10-02 23:04:00,102.25,102.26,102.21,102.21,59500000.0
2007-10-02 23:05:00,102.23,102.24,102.21,102.23,83500000.0
2007-10-02 23:06:00,102.23,102.25,102.22,102.23,112400000.0
2007-10-02 23:07:00,102.23,102.23,102.2,102.2,138900000.0
2007-10-02 23:08:00,102.21,102.26,102.21,102.24,85200001.0
2007-10-02 23:09:00,102.24,102.24,102.24,102.24,17400000.0
2007-10-02 23:10:00,102.24,102.24,102.24,102.24,5800000.0
2007-10-02 23:11:00,102.24,102.24,102.23,102.23,39900000.0
2007-10-02 23:12:00,102.23,102.23,102.21,102.22,99400003.0
2007-10-02 23:13:00,102.21,102.23,102.21,102.23,107600000.0
2007-10-02 23:14:00,102.23,102.23,102.22,102.23,35400000.0
2007-10-02 23:15:00,102.22,102.25,102.22,102.25,115800000.0
2007-10-02 23:16:00,102.25,102.28,102.22,102.23,163000000.0
2007-10-02 23:17:00,102.22,102.22,102.2,102.21,182500000.0
2007-10-02 23:18:00,102.22,102.22,102.21,102.21,93800000.0
2007-10-02 23:19:00,102.22,102.22,102.2,102.2,156799998.0
2007-10-02 23:20:00,102.2,102.24,102.2,102.23,82899999.0
2007-10-02 23:21:00,102.23,102.23,102.23,102.23,1800000.0
2007-10-02 23:22:00,102.24,102.24,102.22,102.22,61900000.0
2007-10-02 23:23:00,102.24,102.24,102.22,102.22,40600000.0
2007-10-02 23:24:00,102.22,102.23,102.21,102.23,77800000.0
2007-10-02 23:25:00,102.23,102.23,102.22,102.23,90600000.0
2007-10-02 23:26:00,102.23,102.23,102.21,102.22,352099995.0
2007-10-02 23:27:00,102.23,102.23,102.22,102.22,67400000.0
2007-10-02 23:28:00,102.21,102.22,102.21,102.22,181300000.0
2007-10-02 23:29:00,102.22,102.22,102.21,102.21,139500000.0
2007-10-02 23:30:00,102.21,102.24,102.21,102.23,229999999.0
2007-10-02 23:31:00,102.22,102.22,102.2,102.22,362200004.0
2007-10-02 23:32:00,102.21,102.22,102.21,102.21,89300000.0
2007-10-02 23:33:00,102.21,102.22,102.2,102.21,167800000.0
2007-10-02 23:34:00,102.22,102.22,102.21,102.21,26500000.0
2007-10-02 23:35:00,102.21,102.22,102.19,102.19,114500000.0
2007-10-02 23:36:00,102.19,102.21,102.18,102.19,139000000.0
2007-10-02 23:37:00,102.2,102.21,102.19,102.2,166400000.0
2007-10-02 23:38:00,102.2,102.2,102.19,102.19,62200000.0
2007-10-02 23:39:00,102.19,102.19,102.18,102.18,14200000.0
2007-10-02 23:40:00,102.19,102.19,102.18,102.18,5400000.0
2007-10-02 23:41:00,102.18,102.19,102.18,102.18,53400000.0
2007-10-02 23:42:00,102.19,102.19,102.14,102.15,80400003.0
2007-10-02 23:43:00,102.145,102.15,102.125,102.125,213100000.0
2007-10-02 23:44:00,102.14,102.14,102.11,102.12,151600000.0
2007-10-02 23:45:00,102.11,102.13,102.11,102.13,641299998.0
2007-10-02 23:46:00,102.13,102.13,102.1,102.1,444399991.0
2007-10-02 23:47:00,102.1,102.11,101.94,101.98,1005500002.0
2007-10-02 23:48:00,101.98,102.03,101.975,102.03,449199998.0
2007-10-02 23:49:00,102.02,102.02,101.96,101.96,313500002.0
2007-10-02 23:50:00,101.96,101.98,101.9,101.96,377200004.0
2007-10-02 23:51:00,101.96,101.98,101.94,101.94,278600001.0
2007-10-02 23:52:00,101.95,101.96,101.925,101.94,808000007.0
2007-10-02 23:53:00,101.94,101.95,101.93,101.93,285100000.0
2007-10-02 23:54:00,101.93,101.95,101.93,101.945,107500000.0
2007-10-02 23:55:00,101.945,101.95,101.92,101.95,104700000.0
2007-10-02 23:56:00,101.95,101.96,101.91,101.93,203799999.0
2007-10-02 23:57:00,101.93,101.93,101.89,101.9,268300000.0
2007-10-02 23:58:00,101.9,101.905,101.83,101.875,547700000.0
2007-10-02 23:59:00,101.87,101.9,101.84,101.885,465000000.0
2007-10-03 00:00:00,101.89,101.955,101.88,101.955,323399999.0
2007-10-03 00:01:00,101.96,101.99,101.93,101.97,445400000.0
2007-10-03 00:02:00,101.98,101.98,101.96,101.97,197400000.0
2007-10-03 00:03:00,101.97,101.995,101.96,101.995,339399995.0
2007-10-03 00:04:00,101.995,102.11,101.995,102.03,685500001.0
2007-10-03 00:05:00,102.03,102.04,102.02,102.03,248000000.0
2007-10-03 00:06:00,102.04,102.1,102.035,102.06,275799999.0
2007-10-03 00:07:00,102.06,102.11,102.06,102.09,602000004.0
2007-10-03 00:08:00,102.09,102.12,102.09,102.12,184800000.0
2007-10-03 00:09:00,102.12,102.12,102.11,102.11,23200000.0
2007-10-03 00:10:00,102.11,102.11,102.09,102.09,104800000.0
2007-10-03 00:11:00,102.09,102.11,102.08,102.09,286400000.0
2007-10-03 00:12:00,102.09,102.09,102.08,102.09,74299999.0
2007-10-03 00:13:00,102.1,102.1,102.095,102.1,81600000.0
2007-10-03 00:14:00,102.1,102.1,102.08,102.09,240000000.0
2007-10-03 00:15:00,102.1,102.105,102.055,102.07,371700000.0
2007-10-03 00:16:00,102.07,102.075,102.05,102.055,345000006.0
2007-10-03 00:17:00,102.055,102.075,102.02,102.05,378900000.0
2007-10-03 00:18:00,102.05,102.05,102.04,102.05,110800001.0
2007-10-03 00:19:00,102.05,102.06,102.05,102.06,68000000.0
2007-10-03 00:20:00,102.04,102.06,102.04,102.06,86400000.0
2007-10-03 00:21:00,102.06,102.07,102.06,102.06,198400000.0
2007-10-03 00:22:00,102.06,102.06,102.06,102.06,180000000.0
2007-10-03 00:23:00,102.06,102.06,102.06,102.06,45600000.0
2007-10-03 00:24:00,102.06,102.06,102.05,102.06,74400000.0
2007-10-03 00:25:00,102.055,102.07,102.05,102.07,191200003.0
2007-10-03 00:26:00,102.07,102.07,102.06,102.07,24800000.0
2007-10-03 00:27:00,102.08,102.09,102.08,102.09,33600000.0
2007-10-03 00:28:00,102.08,102.08,102.08,102.08,78400000.0
2007-10-03 00:29:00,102.08,102.09,102.08,102.085,34400000.0
2007-10-03 00:30:00,102.09,102.1,102.09,102.09,26400000.0
2007-10-03 00:31:00,102.09,102.12,102.09,102.12,69600000.0
2007-10-03 00:32:00,102.12,102.12,102.105,102.115,57100000.0
2007-10-03 00:33:00,102.12,102.12,102.1,102.12,26300000.0
2007-10-03 00:34:00,102.12,102.12,102.07,102.09,118600000.0
2007-10-03 00:35:00,102.1,102.11,102.09,102.1,115400000.0
2007-10-03 00:36:00,102.11,102.12,102.1,102.12,136600000.0
2007-10-03 00:37:00,102.125,102.15,102.11,102.145,306400001.0
2007-10-03 00:38:00,102.145,102.15,102.13,102.145,162400000.0
2007-10-03 00:39:00,102.145,102.18,102.14,102.145,538700000.0
2007-10-03 00:40:00,102.145,102.15,102.13,102.145,84800000.0
2007-10-03 00:41:00,102.145,102.155,102.14,102.14,92000000.0
2007-10-03 00:42:00,102.14,102.15,102.135,102.15,108000000.0
2007-10-03 00:43:00,102.15,102.19,102.14,102.15,341199999.0
2007-10-03 00:44:00,102.15,102.18,102.15,102.17,130200000.0
2007-10-03 00:45:00,102.16,102.18,102.15,102.18,215699999.0
2007-10-03 00:46:00,102.18,102.18,102.17,102.17,89600000.0
2007-10-03 00:47:00,102.17,102.17,102.16,102.16,69600000.0
2007-10-03 00:48:00,102.16,102.17,102.16,102.16,78400000.0
2007-10-03 00:49:00,102.17,102.17,102.17,102.17,10000000.0
2007-10-03 00:50:00,102.17,102.19,102.17,102.19,108000002.0
2007-10-03 00:51:00,102.19,102.19,102.18,102.18,292000000.0
2007-10-03 00:52:00,102.18,102.23,102.18,102.21,435600001.0
2007-10-03 00:53:00,102.21,102.26,102.2,102.245,436300001.0
2007-10-03 00:54:00,102.25,102.25,102.23,102.24,137200001.0
2007-10-03 00:55:00,102.24,102.28,102.23,102.24,749600000.0
2007-10-03 00:56:00,102.24,102.25,102.16,102.17,603800003.0
2007-10-03 00:57:00,102.16,102.21,102.13,102.21,894200004.0
2007-10-03 00:58:00,102.21,102.21,102.21,102.21,106400000.0
2007-10-03 00:59:00,102.21,102.22,102.205,102.22,481199989.0
2007-10-03 01:00:00,102.22,102.27,102.22,102.25,918199995.0
2007-10-03 01:01:00,102.25,102.275,102.24,102.275,119599999.0
2007-10-03 01:02:00,102.275,102.34,102.27,102.34,891900006.0
2007-10-03 01:03:00,102.31,102.34,102.31,102.32,231199998.0
2007-10-03 01:04:00,102.33,102.33,102.27,102.31,444400000.0
2007-10-03 01:05:00,102.31,102.365,102.31,102.34,842799999.0
2007-10-03 01:06:00,102.34,102.375,102.34,102.345,619699993.0
2007-10-03 01:07:00,102.36,102.41,102.34,102.355,1043499997.0
2007-10-03 01:08:00,102.39,102.39,102.33,102.33,547600001.0
2007-10-03 01:09:00,102.33,102.35,102.29,102.29,804199994.0
2007-10-03 01:10:00,102.29,102.32,102.255,102.32,803400002.0
2007-10-03 01:11:00,102.31,102.35,102.31,102.33,361100003.0
2007-10-03 01:12:00,102.33,102.33,102.315,102.32,340999998.0
2007-10-03 01:13:00,102.32,102.33,102.32,102.32,152400000.0
2007-10-03 01:14:00,102.32,102.33,102.31,102.32,502199996.0
2007-10-03 01:15:00,102.31,102.38,102.31,102.365,1696499991.0
2007-10-03 01:16:00,102.36,102.45,102.36,102.42,1040100002.0
2007-10-03 01:17:00,102.42,102.43,102.41,102.42,516399997.0
2007-10-03 01:18:00,102.41,102.43,102.41,102.43,484399995.0
2007-10-03 01:19:00,102.43,102.43,102.425,102.43,163600001.0
2007-10-03 01:20:00,102.43,102.43,102.4,102.405,142399999.0
2007-10-03 01:21:00,102.405,102.415,102.38,102.39,1011200009.0
2007-10-03 01:22:00,102.39,102.4,102.35,102.36,916199993.0
2007-10-03 01:23:00,102.36,102.36,102.285,102.3,1076399989.0
2007-10-03 01:24:00,102.295,102.34,102.29,102.33,564799993.0
2007-10-03 01:25:00,102.33,102.36,102.33,102.35,392799994.0
2007-10-03 01:26:00,102.35,102.355,102.34,102.35,484399999.0
2007-10-03 01:27:00,102.35,102.35,102.34,102.345,72400000.0
2007-10-03 01:28:00,102.345,102.345,102.3,102.3,442299999.0
2007-10-03 01:29:00,102.3,102.3,102.25,102.25,444799995.0
2007-10-03 01:30:00,102.22,102.32,102.22,102.31,1559900022.0
2007-10-03 01:31:00,102.31,102.34,102.31,102.33,1258800001.0
2007-10-03 01:32:00,102.33,102.375,102.32,102.375,547999998.0
2007-10-03 01:33:00,102.37,102.41,102.37,102.39,1007300007.0
2007-10-03 01:34:00,102.395,102.43,102.395,102.42,654900006.0
2007-10-03 01:35:00,102.42,102.48,102.42,102.46,1425200006.0
2007-10-03 01:36:00,102.46,102.46,102.44,102.445,474899995.0
2007-10-03 01:37:00,102.445,102.45,102.42,102.435,665200000.0
2007-10-03 01:38:00,102.435,102.435,102.42,102.42,186400000.0
2007-10-03 01:39:00,102.43,102.43,102.41,102.41,1195399997.0
2007-10-03 01:40:00,102.41,102.41,102.36,102.375,275200000.0
2007-10-03 01:41:00,102.375,102.375,102.3,102.34,1225000001.0
2007-10-03 01:42:00,102.34,102.34,102.27,102.27,595000006.0
2007-10-03 01:43:00,102.27,102.28,102.22,102.255,1412599997.0
2007-10-03 01:44:00,102.245,102.3,102.245,102.3,1003399991.0
2007-10-03 01:45:00,102.29,102.32,102.29,102.32,111200000.0
2007-10-03 01:46:00,102.32,102.32,102.28,102.28,109000000.0
2007-10-03 01:47:00,102.28,102.3,102.27,102.29,378699999.0
2007-10-03 01:48:00,102.28,102.315,102.28,102.3,422200000.0
2007-10-03 01:49:00,102.3,102.31,102.285,102.29,515100000.0
2007-10-03 01:50:00,102.295,102.31,102.29,102.31,192000000.0
2007-10-03 01:51:00,102.31,102.31,102.3,102.31,115200000.0
2007-10-03 01:52:00,102.31,102.32,102.28,102.29,317099997.0
2007-10-03 01:53:00,102.28,102.29,102.25,102.26,798299990.0
2007-10-03 01:54:00,102.26,102.28,102.26,102.265,130400000.0
2007-10-03 01:55:00,102.26,102.27,102.26,102.27,237900000.0
2007-10-03 01:56:00,102.27,102.27,102.25,102.27,344100000.0
2007-10-03 01:57:00,102.27,102.28,102.26,102.26,306899999.0
2007-10-03 01:58:00,102.26,102.27,102.22,102.24,360200000.0
2007-10-03 01:59:00,102.25,102.25,102.23,102.23,132500000.0
2007-10-03 02:00:00,102.23,102.26,102.22,102.26,729700005.0
2007-10-03 02:01:00,102.25,102.3,102.25,102.3,1272100010.0
2007-10-03 02:02:00,102.29,102.31,102.27,102.27,925999995.0
2007-10-03 02:03:00,102.27,102.28,102.27,102.27,293699999.0
2007-10-03 02:04:00,102.27,102.27,102.27,102.27,32800000.0
2007-10-03 02:05:00,102.27,102.28,102.26,102.28,986299970.0
2007-10-03 02:06:00,102.27,102.28,102.27,102.28,221600000.0
2007-10-03 02:07:00,102.28,102.31,102.27,102.27,937199993.0
2007-10-03 02:08:00,102.27,102.27,102.24,102.255,2131499989.0
2007-10-03 02:09:00,102.25,102.26,102.24,102.25,849599998.0
2007-10-03 02:10:00,102.26,102.27,102.24,102.25,361700001.0
2007-10-03 02:11:00,102.25,102.265,102.23,102.265,986099991.0
2007-10-03 02:12:00,102.265,102.265,102.23,102.245,526299995.0
2007-10-03 02:13:00,102.24,102.27,102.24,102.26,397299992.0
2007-10-03 02:14:00,102.26,102.28,102.25,102.27,198399999.0
2007-10-03 02:15:00,102.27,102.28,102.26,102.27,654899997.0
2007-10-03 02:16:00,102.28,102.3,102.27,102.29,883200008.0
2007-10-03 02:17:00,102.29,102.34,102.28,102.34,1056500005.0
2007-10-03 02:18:00,102.33,102.41,102.315,102.4,1506699997.0
2007-10-03 02:19:00,102.39,102.4,102.34,102.345,915200002.0
2007-10-03 02:20:00,102.35,102.36,102.34,102.34,690399997.0
2007-10-03 02:21:00,102.34,102.35,102.27,102.28,1501700001.0
2007-10-03 02:22:00,102.28,102.29,102.255,102.28,1034900006.0
2007-10-03 02:23:00,102.28,102.28,102.26,102.27,1001600000.0
2007-10-03 02:24:00,102.27,102.29,102.27,102.28,552900002.0
2007-10-03 02:25:00,102.28,102.31,102.28,102.3,507999997.0
2007-10-03 02:26:00,102.3,102.3,102.29,102.29,111500000.0
2007-10-03 02:27:00,102.3,102.31,102.27,102.29,183099999.0
2007-10-03 02:28:00,102.3,102.37,102.3,102.37,1241200013.0
2007-10-03 02:29:00,102.37,102.38,102.32,102.33,1136799998.0
2007-10-03 02:30:00,102.33,102.335,102.31,102.325,716800000.0
2007-10-03 02:31:00,102.33,102.36,102.33,102.36,638400007.0
2007-10-03 02:32:00,102.36,102.37,102.345,102.36,825699994.0
2007-10-03 02:33:00,102.36,102.41,102.36,102.41,596399997.0
2007-10-03 02:34:00,102.405,102.41,102.39,102.4,523500000.0
2007-10-03 02:35:00,102.4,102.42,102.4,102.41,445000001.0
2007-10-03 02:36:00,102.41,102.415,102.4,102.41,133100000.0
2007-10-03 02:37:00,102.41,102.45,102.41,102.41,676199999.0
2007-10-03 02:38:00,102.41,102.43,102.41,102.43,158600000.0
2007-10-03 02:39:00,102.43,102.435,102.36,102.39,1535599998.0
2007-10-03 02:40:00,102.4,102.42,102.39,102.42,671699996.0
2007-10-03 02:41:00,102.42,102.425,102.4,102.4,603600002.0
2007-10-03 02:42:00,102.4,102.41,102.35,102.38,1117400002.0
2007-10-03 02:43:00,102.38,102.41,102.38,102.41,509899998.0
2007-10-03 02:44:00,102.41,102.42,102.39,102.405,292399998.0
2007-10-03 02:45:00,102.4,102.415,102.39,102.415,100200000.0
2007-10-03 02:46:00,102.415,102.43,102.39,102.42,967900000.0
2007-10-03 02:47:00,102.42,102.44,102.395,102.435,933500002.0
2007-10-03 02:48:00,102.435,102.44,102.39,102.4,1171700000.0
2007-10-03 02:49:00,102.4,102.405,102.385,102.4,1077999992.0
2007-10-03 02:50:00,102.4,102.41,102.365,102.38,1617899975.0
2007-10-03 02:51:00,102.385,102.385,102.33,102.35,743999998.0
2007-10-03 02:52:00,102.35,102.355,102.33,102.35,720400004.0
2007-10-03 02:53:00,102.35,102.37,102.315,102.32,807699991.0
2007-10-03 02:54:00,102.3,102.33,102.14,102.19,1330700002.0
2007-10-03 02:55:00,102.21,102.3,102.21,102.28,1330700002.0
2007-10-03 02:56:00,102.3,102.34,102.3,102.335,1330700002.0
2007-10-03 02:57:00,102.34,102.36,102.34,102.36,597199998.0
2007-10-03 02:58:00,102.36,102.395,102.35,102.35,1234800000.0
2007-10-03 02:59:00,102.36,102.37,102.35,102.37,672200012.0
2007-10-03 03:00:00,102.36,102.39,102.36,102.39,1274800016.0
2007-10-03 03:01:00,102.39,102.42,102.39,102.41,1274800016.0
2007-10-03 03:02:00,102.41,102.42,102.4,102.42,335600000.0
2007-10-03 03:03:00,102.42,102.43,102.39,102.43,868100015.0
2007-10-03 03:04:00,102.43,102.43,102.41,102.41,1355999978.0
2007-10-03 03:05:00,102.41,102.42,102.41,102.42,588000003.0
2007-10-03 03:06:00,102.42,102.42,102.4,102.4,889200015.0
2007-10-03 03:07:00,102.4,102.41,102.39,102.4,1515599974.0
2007-10-03 03:08:00,102.41,102.41,102.38,102.4,718500011.0
2007-10-03 03:09:00,102.4,102.4,102.38,102.38,1529300007.0
2007-10-03 03:10:00,102.38,102.42,102.38,102.41,1794000011.0
2007-10-03 03:11:00,102.42,102.42,102.405,102.41,702200007.0
2007-10-03 03:12:00,102.41,102.41,102.38,102.4,1558400000.0
2007-10-03 03:13:00,102.4,102.41,102.39,102.4,947099993.0
2007-10-03 03:14:00,102.4,102.4,102.3,102.32,1140000010.0
2007-10-03 03:15:00,102.32,102.36,102.3,102.35,1642600017.0
2007-10-03 03:16:00,102.35,102.38,102.33,102.38,469399996.0
2007-10-03 03:17:00,102.37,102.37,102.34,102.35,326400000.0
2007-10-03 03:18:00,102.35,102.38,102.35,102.36,380400003.0
2007-10-03 03:19:00,102.35,102.39,102.34,102.38,294200006.0
2007-10-03 03:20:00,102.39,102.39,102.35,102.35,287500000.0
2007-10-03 03:21:00,102.34,102.36,102.33,102.35,1273000014.0
2007-10-03 03:22:00,102.35,102.36,102.33,102.35,875500003.0
2007-10-03 03:23:00,102.35,102.36,102.35,102.36,444400003.0
2007-10-03 03:24:00,102.36,102.37,102.35,102.37,685600012.0
2007-10-03 03:25:00,102.37,102.425,102.37,102.41,599000007.0
2007-10-03 03:26:00,102.41,102.42,102.39,102.395,722999992.0
2007-10-03 03:27:00,102.395,102.4,102.36,102.38,1420000004.0
2007-10-03 03:28:00,102.38,102.4,102.37,102.38,234400000.0
2007-10-03 03:29:00,102.39,102.44,102.36,102.42,757800000.0
2007-10-03 03:30:00,102.42,102.75,102.38,102.71,1263999998.0
2007-10-03 03:31:00,102.71,102.73,102.66,102.67,905600000.0
2007-10-03 03:32:00,102.67,102.71,102.66,102.7,1004600006.0
2007-10-03 03:33:00,102.7,102.72,102.66,102.7,1469000016.0
2007-10-03 03:34:00,102.7,102.89,102.69,102.82,1880699997.0
2007-10-03 03:35:00,102.82,102.82,102.79,102.8,1318900011.0
2007-10-03 03:36:00,102.8,102.8,102.74,102.74,874400008.0
2007-10-03 03:37:00,102.74,102.74,102.68,102.69,1446500010.0
2007-10-03 03:38:00,102.7,102.74,102.69,102.74,1481299999.0
2007-10-03 03:39:00,102.75,102.79,102.73,102.79,897400001.0
2007-10-03 03:40:00,102.78,102.78,102.75,102.76,1684400004.0
2007-10-03 03:41:00,102.76,102.77,102.71,102.71,909400007.0
2007-10-03 03:42:00,102.72,102.72,102.7,102.71,577600000.0
2007-10-03 03:43:00,102.7,102.75,102.7,102.74,519000003.0
2007-10-03 03:44:00,102.74,102.78,102.73,102.77,578100006.0
2007-10-03 03:45:00,102.77,102.77,102.75,102.76,812200000.0
2007-10-03 03:46:00,102.78,102.84,102.75,102.83,763199997.0
2007-10-03 03:47:00,102.83,102.86,102.82,102.86,416100000.0
2007-10-03 03:48:00,102.86,102.93,102.86,102.93,448599999.0
2007-10-03 03:49:00,102.93,102.95,102.87,102.87,1647899986.0
2007-10-03 03:50:00,102.88,102.92,102.86,102.91,1168399998.0
2007-10-03 03:51:00,102.91,102.92,102.88,102.92,1415099986.0
2007-10-03 03:52:00,102.92,102.98,102.92,102.96,1589399993.0
2007-10-03 03:53:00,102.97,102.97,102.9,102.91,795300003.0
2007-10-03 03:54:00,102.91,102.92,102.9,102.91,673399996.0
2007-10-03 03:55:00,102.91,102.91,102.89,102.91,564400007.0
2007-10-03 03:56:00,102.9,102.93,102.9,102.92,348799999.0
2007-10-03 03:57:00,102.92,103.0,102.92,102.98,1176499988.0
2007-10-03 03:58:00,102.99,103.06,102.97,103.06,861500000.0
2007-10-03 03:59:00,103.05,103.06,102.99,103.0,1349999990.0
2007-10-03 04:00:00,103.0,103.02,103.0,103.02,590799992.0
2007-10-03 04:01:00,103.03,103.12,103.03,103.08,1463300009.0
2007-10-03 04:02:00,103.08,103.16,103.08,103.12,1710800012.0
2007-10-03 04:03:00,103.12,103.15,103.09,103.09,2083100009.0
2007-10-03 04:04:00,103.09,103.1,103.04,103.06,1552200002.0
2007-10-03 04:05:00,103.07,103.08,103.04,103.05,2035199963.0
2007-10-03 04:06:00,103.05,103.06,103.04,103.04,1231700003.0
2007-10-03 04:07:00,103.04,103.05,103.03,103.03,1580699983.0
2007-10-03 04:08:00,103.03,103.04,103.01,103.01,1058899995.0
2007-10-03 04:09:00,103.01,103.03,103.01,103.02,1108499987.0
2007-10-03 04:10:00,103.03,103.08,103.03,103.07,1209399997.0
2007-10-03 04:11:00,103.07,103.1,103.07,103.09,1138200022.0
2007-10-03 04:12:00,103.09,103.13,103.09,103.13,892999997.0
2007-10-03 04:13:00,103.11,103.11,103.05,103.07,1925399998.0
2007-10-03 04:14:00,103.075,103.12,103.04,103.06,1925399998.0
2007-10-03 04:15:00,103.055,103.07,103.05,103.07,246200000.0
2007-10-03 04:16:00,103.07,103.09,103.07,103.09,1070399998.0
2007-10-03 04:17:00,103.09,103.09,103.01,103.02,1323200011.0
2007-10-03 04:18:00,103.02,103.02,102.99,103.02,973600005.0
2007-10-03 04:19:00,103.02,103.08,103.02,103.07,1196399996.0
2007-10-03 04:20:00,103.06,103.07,103.05,103.07,460999999.0
2007-10-03 04:21:00,103.065,103.09,103.06,103.08,1383399985.0
2007-10-03 04:22:00,103.08,103.08,103.04,103.04,736500008.0
2007-10-03 04:23:00,103.04,103.05,103.025,103.04,813400010.0
2007-10-03 04:24:00,103.04,103.04,103.03,103.035,568200000.0
2007-10-03 04:25:00,103.04,103.05,103.02,103.035,1034700004.0
2007-10-03 04:26:00,103.04,103.05,103.03,103.05,821099998.0
2007-10-03 04:27:00,103.05,103.07,103.03,103.07,630899992.0
2007-10-03 04:28:00,103.07,103.08,103.06,103.08,847799991.0
2007-10-03 04:29:00,103.08,103.08,103.05,103.05,847200001.0
2007-10-03 04:30:00,103.05,103.07,103.04,103.05,1114800014.0
2007-10-03 04:31:00,103.06,103.06,103.05,103.06,716800004.0
2007-10-03 04:32:00,103.06,103.12,103.05,103.12,2020000020.0
2007-10-03 04:33:00,103.12,103.13,103.105,103.13,881500000.0
2007-10-03 04:34:00,103.13,103.155,103.13,103.15,688400002.0
2007-10-03 04:35:00,103.15,103.15,103.13,103.13,243199999.0
2007-10-03 04:36:00,103.13,103.135,103.125,103.135,129800000.0
2007-10-03 04:37:00,103.13,103.14,103.11,103.115,873000000.0
2007-10-03 04:38:00,103.12,103.125,103.09,103.09,1105599994.0
2007-10-03 04:39:00,103.1,103.11,103.095,103.1,93600000.0
2007-10-03 04:40:00,103.1,103.11,103.09,103.11,339899999.0
2007-10-03 04:41:00,103.1,103.115,103.095,103.105,480100004.0
2007-10-03 04:42:00,103.11,103.11,103.08,103.09,379900002.0
2007-10-03 04:43:00,103.09,103.095,103.08,103.085,292300002.0
2007-10-03 04:44:00,103.08,103.08,103.07,103.07,207599999.0
2007-10-03 04:45:00,103.07,103.07,102.99,103.01,843200006.0
2007-10-03 04:46:00,103.02,103.02,102.985,102.99,1402800011.0
2007-10-03 04:47:00,102.99,103.0,102.94,102.94,1742799996.0
2007-10-03 04:48:00,102.95,102.96,102.91,102.95,1992399989.0
2007-10-03 04:49:00,102.94,102.97,102.94,102.97,1276800001.0
2007-10-03 04:50:00,102.97,102.97,102.95,102.95,961800012.0
2007-10-03 04:51:00,102.95,102.95,102.95,102.95,515199999.0
2007-10-03 04:52:00,102.93,102.93,102.89,102.9,781699998.0
2007-10-03 04:53:00,102.91,102.91,102.9,102.91,731000000.0
2007-10-03 04:54:00,102.91,102.92,102.9,102.91,694000003.0
2007-10-03 04:55:00,102.9,102.92,102.9,102.92,535000001.0
2007-10-03 04:56:00,102.92,102.96,102.915,102.95,895299995.0
2007-10-03 04:57:00,102.95,102.96,102.91,102.92,935499998.0
2007-10-03 04:58:00,102.93,102.94,102.87,102.89,1139600008.0
2007-10-03 04:59:00,102.89,102.9,102.88,102.89,560200003.0
2007-10-03 05:00:00,102.89,102.89,102.86,102.86,313300003.0
2007-10-03 05:01:00,102.88,102.88,102.85,102.85,1016800006.0
2007-10-03 05:02:00,102.85,102.88,102.85,102.875,253399998.0
2007-10-03 05:03:00,102.875,102.88,102.855,102.88,377800000.0
2007-10-03 05:04:00,102.88,102.89,102.855,102.86,63300000.0
2007-10-03 05:05:00,102.86,102.9,102.85,102.9,474899999.0
2007-10-03 05:06:00,102.9,102.9,102.875,102.89,430600005.0
2007-10-03 05:07:00,102.89,102.91,102.855,102.885,312700002.0
2007-10-03 05:08:00,102.885,102.93,102.885,102.93,357400000.0
2007-10-03 05:09:00,102.93,102.945,102.92,102.93,169000001.0
2007-10-03 05:10:00,102.93,102.93,102.92,102.92,94900000.0
2007-10-03 05:11:00,102.92,102.92,102.92,102.92,59800000.0
2007-10-03 05:12:00,102.92,102.92,102.9,102.9,292500002.0
2007-10-03 05:13:00,102.91,102.93,102.91,102.92,173100002.0
2007-10-03 05:14:00,102.915,102.93,102.91,102.925,104300001.0
2007-10-03 05:15:00,102.93,102.93,102.91,102.92,100799999.0
2007-10-03 05:16:00,102.93,102.93,102.91,102.93,325500002.0
2007-10-03 05:17:00,102.925,102.93,102.91,102.915,96500000.0
2007-10-03 05:18:00,102.92,102.92,102.9,102.91,320700008.0
2007-10-03 05:19:00,102.91,102.91,102.905,102.905,39600000.0
2007-10-03 05:20:00,102.9,102.92,102.9,102.92,334100008.0
2007-10-03 05:21:00,102.92,102.92,102.9,102.9,309300005.0
2007-10-03 05:22:00,102.9,102.92,102.9,102.915,303799999.0
2007-10-03 05:23:00,102.91,102.91,102.9,102.91,295100000.0
2007-10-03 05:24:00,102.91,102.92,102.91,102.91,450200004.0
2007-10-03 05:25:00,102.915,102.93,102.915,102.93,168400000.0
2007-10-03 05:26:00,102.925,102.93,102.92,102.92,377800000.0
2007-10-03 05:27:00,102.92,102.93,102.91,102.93,516000003.0
2007-10-03 05:28:00,102.93,102.95,102.92,102.95,366400001.0
2007-10-03 05:29:00,102.95,102.95,102.94,102.94,128999998.0
2007-10-03 05:30:00,102.94,102.95,102.93,102.93,287200000.0
2007-10-03 05:31:00,102.93,102.93,102.925,102.925,54900000.0
2007-10-03 05:32:00,102.925,102.93,102.925,102.93,84700000.0
2007-10-03 05:33:00,102.93,102.94,102.92,102.93,198800000.0
2007-10-03 05:34:00,102.93,102.93,102.93,102.93,90000000.0
2007-10-03 05:35:00,102.93,102.93,102.915,102.92,235500001.0
2007-10-03 05:36:00,102.93,102.93,102.93,102.93,4800000.0
2007-10-03 05:37:00,102.93,102.93,102.92,102.93,296200004.0
2007-10-03 05:38:00,102.93,102.96,102.93,102.96,804599996.0
2007-10-03 05:39:00,102.95,102.96,102.93,102.94,605699995.0
2007-10-03 05:40:00,102.94,102.95,102.93,102.935,353699998.0
2007-10-03 05:41:00,102.93,102.94,102.91,102.935,746399995.0
2007-10-03 05:42:00,102.935,102.95,102.93,102.945,538700003.0
2007-10-03 05:43:00,102.94,102.95,102.94,102.95,223800000.0
2007-10-03 05:44:00,102.95,102.95,102.94,102.95,38300000.0
2007-10-03 05:45:00,102.95,102.97,102.94,102.97,908700005.0
2007-10-03 05:46:00,102.97,102.97,102.94,102.95,553400012.0
2007-10-03 05:47:00,102.95,102.975,102.95,102.975,697399999.0
2007-10-03 05:48:00,102.98,102.99,102.97,102.98,963599991.0
2007-10-03 05:49:00,102.97,102.98,102.93,102.94,715000001.0
2007-10-03 05:50:00,102.94,102.95,102.925,102.94,438700002.0
2007-10-03 05:51:00,102.94,102.95,102.93,102.94,636099992.0
2007-10-03 05:52:00,102.94,102.94,102.92,102.92,321800000.0
2007-10-03 05:53:00,102.92,102.93,102.91,102.92,432400001.0
2007-10-03 05:54:00,102.92,102.92,102.88,102.92,1135900013.0
2007-10-03 05:55:00,102.92,102.92,102.92,102.92,114200001.0
2007-10-03 05:56:00,102.92,102.93,102.91,102.93,185399998.0
2007-10-03 05:57:00,102.925,102.93,102.925,102.93,55200001.0
2007-10-03 05:58:00,102.93,102.94,102.925,102.925,201400002.0
2007-10-03 05:59:00,102.925,102.925,102.9,102.92,431200002.0
2007-10-03 06:00:00,102.92,102.93,102.915,102.92,71800000.0
2007-10-03 06:01:00,102.92,102.92,102.885,102.885,347400001.0
2007-10-03 06:02:00,102.885,102.89,102.81,102.82,534399996.0
2007-10-03 06:03:00,102.82,102.85,102.81,102.81,1021299991.0
2007-10-03 06:04:00,102.83,102.89,102.82,102.89,497600000.0
2007-10-03 06:05:00,102.89,102.9,102.88,102.9,952299994.0
2007-10-03 06:06:00,102.91,102.93,102.89,102.89,459200002.0
2007-10-03 06:07:00,102.89,102.89,102.87,102.88,326000000.0
2007-10-03 06:08:00,102.88,102.92,102.88,102.91,1701399987.0
2007-10-03 06:09:00,102.91,102.92,102.89,102.89,216000000.0
2007-10-03 06:10:00,102.89,102.89,102.86,102.86,190200000.0
2007-10-03 06:11:00,102.86,102.86,102.845,102.845,389800001.0
2007-10-03 06:12:00,102.845,102.86,102.84,102.86,167900000.0
2007-10-03 06:13:00,102.85,102.86,102.85,102.86,459599994.0
2007-10-03 06:14:00,102.86,102.87,102.86,102.87,118399997.0
2007-10-03 06:15:00,102.87,102.88,102.86,102.86,221599999.0
2007-10-03 06:16:00,102.86,102.87,102.85,102.86,527799998.0
2007-10-03 06:17:00,102.86,102.86,102.85,102.855,166499998.0
2007-10-03 06:18:00,102.846,102.851,102.8,102.851,115800000.0
2007-10-03 06:19:00,102.87,102.88,102.86,102.87,256399998.0
2007-10-03 06:20:00,102.87,102.88,102.86,102.87,345600002.0
2007-10-03 06:21:00,102.88,102.88,102.87,102.87,204800000.0
2007-10-03 06:22:00,102.87,102.87,102.87,102.87,17000000.0
2007-10-03 06:23:00,102.87,102.87,102.87,102.87,108800001.0
2007-10-03 06:24:00,102.87,102.87,102.86,102.87,238899999.0
2007-10-03 06:25:00,102.86,102.86,102.84,102.86,1216399989.0
2007-10-03 06:26:00,102.86,102.86,102.85,102.86,191000002.0
2007-10-03 06:27:00,102.86,102.87,102.85,102.86,449599999.0
2007-10-03 06:28:00,102.87,102.88,102.87,102.87,272000002.0
2007-10-03 06:29:00,102.87,102.87,102.86,102.86,125000000.0
2007-10-03 06:30:00,102.86,102.88,102.86,102.87,614199998.0
2007-10-03 06:31:00,102.87,102.88,102.87,102.88,313799999.0
2007-10-03 06:32:00,102.88,102.89,102.86,102.88,819200001.0
2007-10-03 06:33:00,102.89,102.89,102.89,102.89,132599999.0
2007-10-03 06:34:00,102.89,102.9,102.89,102.9,122000000.0
2007-10-03 06:35:00,102.9,102.9,102.88,102.89,199600000.0
2007-10-03 06:36:00,102.88,102.9,102.88,102.9,575999991.0
2007-10-03 06:37:00,102.9,102.9,102.9,102.9,233600000.0
2007-10-03 06:38:00,102.9,102.9,102.88,102.9,76400000.0
2007-10-03 06:39:00,102.895,102.9,102.885,102.89,78900000.0
2007-10-03 06:40:00,102.89,102.89,102.85,102.85,248999999.0
2007-10-03 06:41:00,102.85,102.89,102.85,102.89,440199998.0
2007-10-03 06:42:00,102.89,102.89,102.875,102.89,270700002.0
2007-10-03 06:43:00,102.89,102.89,102.87,102.87,209400000.0
2007-10-03 06:44:00,102.87,102.9,102.87,102.9,236800000.0
2007-10-03 06:45:00,102.9,102.9,102.87,102.9,223099999.0
2007-10-03 06:46:00,102.91,102.91,102.9,102.91,204200001.0
2007-10-03 06:47:00,102.905,102.91,102.89,102.895,307400001.0
2007-10-03 06:48:00,102.91,102.93,102.9,102.92,372500000.0
2007-10-03 06:49:00,102.92,102.93,102.905,102.93,197500000.0
2007-10-03 06:50:00,102.93,102.945,102.93,102.93,354899997.0
2007-10-03 06:51:00,102.93,102.94,102.925,102.93,135200000.0
2007-10-03 06:52:00,102.93,102.94,102.93,102.93,124400000.0
2007-10-03 06:53:00,102.92,102.92,102.92,102.92,108800000.0
2007-10-03 06:54:00,102.92,102.92,102.91,102.92,244400002.0
2007-10-03 06:55:00,102.92,102.93,102.915,102.915,51300000.0
2007-10-03 06:56:00,102.915,102.92,102.91,102.91,71300000.0
2007-10-03 06:57:00,102.91,102.91,102.905,102.91,185100002.0
2007-10-03 06:58:00,102.91,102.93,102.91,102.93,227299999.0
2007-10-03 06:59:00,102.93,102.93,102.92,102.93,168000000.0
2007-10-03 07:00:00,102.93,102.96,102.92,102.96,331300000.0
2007-10-03 07:01:00,102.96,102.97,102.96,102.97,346200002.0
2007-10-03 07:02:00,102.97,102.98,102.96,102.965,212000001.0
2007-10-03 07:03:00,102.97,102.99,102.96,102.97,788100001.0
2007-10-03 07:04:00,102.975,103.0,102.97,102.99,1037099989.0
2007-10-03 07:05:00,102.99,103.0,102.98,103.0,631400001.0
2007-10-03 07:06:00,103.0,103.0,102.98,102.98,448000002.0
2007-10-03 07:07:00,102.98,102.98,102.96,102.97,356000013.0
2007-10-03 07:08:00,102.97,102.98,102.96,102.98,503500003.0
2007-10-03 07:09:00,102.98,102.98,102.94,102.96,917699996.0
2007-10-03 07:10:00,102.96,102.97,102.955,102.97,228299999.0
2007-10-03 07:11:00,102.97,102.97,102.95,102.96,781200003.0
2007-10-03 07:12:00,102.955,102.96,102.93,102.95,1563599979.0
2007-10-03 07:13:00,102.95,102.96,102.935,102.95,587299999.0
2007-10-03 07:14:00,102.95,102.95,102.94,102.95,97400002.0
2007-10-03 07:15:00,102.95,102.96,102.945,102.96,207800000.0
2007-10-03 07:16:00,102.96,102.975,102.96,102.965,318399997.0
2007-10-03 07:17:00,102.96,102.985,102.96,102.98,527800001.0
2007-10-03 07:18:00,102.98,102.985,102.96,102.97,590100001.0
2007-10-03 07:19:00,102.97,102.97,102.955,102.955,485899985.0
2007-10-03 07:20:00,102.96,102.97,102.92,102.935,1230200015.0
2007-10-03 07:21:00,102.935,102.94,102.91,102.93,884699994.0
2007-10-03 07:22:00,102.93,102.93,102.91,102.93,628200003.0
2007-10-03 07:23:00,102.93,102.93,102.905,102.91,268400000.0
2007-10-03 07:24:00,102.9,102.92,102.9,102.92,330200000.0
2007-10-03 07:25:00,102.92,102.92,102.91,102.91,274600000.0
2007-10-03 07:26:00,102.91,102.91,102.88,102.88,472000004.0
2007-10-03 07:27:00,102.89,102.89,102.87,102.87,432500006.0
2007-10-03 07:28:00,102.87,102.9,102.87,102.9,690800004.0
2007-10-03 07:29:00,102.9,102.91,102.87,102.9,1813500014.0
2007-10-03 07:30:00,102.9,102.92,102.89,102.92,789700003.0
2007-10-03 07:31:00,102.91,102.92,102.9,102.905,754200007.0
2007-10-03 07:32:00,102.905,102.93,102.895,102.9,1756699987.0
2007-10-03 07:33:00,102.91,102.91,102.89,102.89,421199995.0
2007-10-03 07:34:00,102.89,102.91,102.89,102.9,714200001.0
2007-10-03 07:35:00,102.9,102.9,102.89,102.9,875000001.0
2007-10-03 07:36:00,102.9,102.9,102.88,102.89,888600007.0
2007-10-03 07:37:00,102.885,102.89,102.83,102.84,1108800006.0
2007-10-03 07:38:00,102.84,102.85,102.82,102.835,556600002.0
2007-10-03 07:39:00,102.84,102.855,102.83,102.85,1120099998.0
2007-10-03 07:40:00,102.85,102.85,102.82,102.84,596699998.0
2007-10-03 07:41:00,102.83,102.84,102.8,102.8,512499998.0
2007-10-03 07:42:00,102.8,102.81,102.745,102.77,996500010.0
2007-10-03 07:43:00,102.77,102.81,102.77,102.79,566199999.0
2007-10-03 07:44:00,102.79,102.8,102.765,102.775,240499999.0
2007-10-03 07:45:00,102.78,102.79,102.75,102.76,882400001.0
2007-10-03 07:46:00,102.76,102.83,102.76,102.8,831700003.0
2007-10-03 07:47:00,102.8,102.83,102.79,102.83,809099999.0
2007-10-03 07:48:00,102.83,102.86,102.83,102.86,484400001.0
2007-10-03 07:49:00,102.855,102.88,102.85,102.88,872999997.0
2007-10-03 07:50:00,102.88,102.89,102.865,102.875,1023799997.0
2007-10-03 07:51:00,102.875,102.91,102.87,102.875,1213399994.0
2007-10-03 07:52:00,102.875,102.88,102.85,102.86,1502599995.0
2007-10-03 07:53:00,102.86,102.86,102.8,102.81,1962600006.0
2007-10-03 07:54:00,102.81,102.81,102.8,102.81,404500000.0
2007-10-03 07:55:00,102.8,102.84,102.8,102.83,738300006.0
2007-10-03 07:56:00,102.83,102.84,102.81,102.815,791300005.0
2007-10-03 07:57:00,102.815,102.83,102.81,102.81,1141100007.0
2007-10-03 07:58:00,102.81,102.82,102.79,102.82,1332000005.0
2007-10-03 07:59:00,102.81,102.825,102.77,102.775,1284900008.0
2007-10-03 08:00:00,102.76,102.81,102.76,102.8,877799993.0
2007-10-03 08:01:00,102.8,102.85,102.8,102.85,1275600002.0
2007-10-03 08:02:00,102.85,102.885,102.845,102.88,982999997.0
2007-10-03 08:03:00,102.88,102.91,102.88,102.9,1282600013.0
2007-10-03 08:04:00,102.91,102.94,102.91,102.92,1432200012.0
2007-10-03 08:05:00,102.92,102.94,102.91,102.94,1118599986.0
2007-10-03 08:06:00,102.94,102.97,102.92,102.97,1424800001.0
2007-10-03 08:07:00,102.94,103.0,102.94,102.98,1732600002.0
2007-10-03 08:08:00,102.99,102.99,102.95,102.96,1732600002.0
2007-10-03 08:09:00,102.96,102.99,102.955,102.965,773200004.0
2007-10-03 08:10:00,102.965,103.0,102.95,103.0,919199998.0
2007-10-03 08:11:00,103.005,103.03,103.0,103.01,1118800005.0
2007-10-03 08:12:00,103.01,103.03,103.0,103.02,973600010.0
2007-10-03 08:13:00,103.01,103.07,103.01,103.05,702800002.0
2007-10-03 08:14:00,103.03,103.11,103.03,103.05,702800002.0
2007-10-03 08:15:00,103.07,103.1,103.07,103.09,702800002.0
2007-10-03 08:16:00,103.09,103.09,103.03,103.03,365700000.0
2007-10-03 08:17:00,103.03,103.05,103.0,103.03,1302000013.0
2007-10-03 08:18:00,103.01,103.05,103.0,103.04,913199997.0
2007-10-03 08:19:00,103.04,103.05,103.02,103.04,582199999.0
2007-10-03 08:20:00,103.04,103.04,102.97,102.97,800800012.0
2007-10-03 08:21:00,102.98,103.08,102.97,103.07,1765199986.0
2007-10-03 08:22:00,103.07,103.08,103.02,103.02,1596200017.0
2007-10-03 08:23:00,103.02,103.03,103.0,103.02,1195400002.0
2007-10-03 08:24:00,103.02,103.11,103.01,103.11,1984700013.0
2007-10-03 08:25:00,103.11,103.11,103.06,103.07,1343000007.0
2007-10-03 08:26:00,103.07,103.12,103.07,103.11,1247600004.0
2007-10-03 08:27:00,103.11,103.13,103.08,103.09,1247600004.0
2007-10-03 08:28:00,103.08,103.095,103.07,103.08,702400006.0
2007-10-03 08:29:00,103.09,103.09,103.04,103.05,679200007.0
2007-10-03 08:30:00,103.04,103.09,103.04,103.09,803799995.0
2007-10-03 08:31:00,103.09,103.14,103.06,103.06,899499999.0
2007-10-03 08:32:00,103.07,103.09,103.07,103.08,996499999.0
2007-10-03 08:33:00,103.08,103.09,103.07,103.08,889999987.0
2007-10-03 08:34:00,103.08,103.1,103.08,103.08,1489499991.0
2007-10-03 08:35:00,103.08,103.09,103.05,103.06,811500009.0
2007-10-03 08:36:00,103.06,103.08,103.05,103.08,573400002.0
2007-10-03 08:37:00,103.08,103.08,103.06,103.06,758500001.0
2007-10-03 08:38:00,103.06,103.08,103.005,103.04,1559600014.0
2007-10-03 08:39:00,103.04,103.04,103.02,103.04,709800007.0
2007-10-03 08:40:00,103.04,103.04,103.0,103.02,1246199991.0
2007-10-03 08:41:00,103.02,103.04,103.01,103.025,2001599972.0
2007-10-03 08:42:00,103.03,103.05,103.02,103.05,1625399992.0
2007-10-03 08:43:00,103.05,103.1,103.05,103.09,720899997.0
2007-10-03 08:44:00,103.09,103.13,103.09,103.09,1176099997.0
2007-10-03 08:45:00,103.09,103.11,103.07,103.08,985899995.0
2007-10-03 08:46:00,103.075,103.12,103.075,103.12,1462399978.0
2007-10-03 08:47:00,103.14,103.14,103.11,103.12,1961800005.0
2007-10-03 08:48:00,103.14,103.14,103.11,103.14,1961800005.0
2007-10-03 08:49:00,103.12,103.21,103.12,103.19,1961800005.0
2007-10-03 08:50:00,103.21,103.21,103.16,103.21,1961800005.0
2007-10-03 08:51:00,103.22,103.27,103.2,103.25,1961800005.0
2007-10-03 08:52:00,103.25,103.31,103.23,103.3,1446400009.0
2007-10-03 08:53:00,103.32,103.36,103.3,103.3,1818899991.0
2007-10-03 08:54:00,103.32,103.32,103.21,103.26,1818899991.0
2007-10-03 08:55:00,103.25,103.28,103.25,103.28,1818899991.0
2007-10-03 08:56:00,103.3,103.3,103.23,103.25,1818899991.0
2007-10-03 08:57:00,103.26,103.3,103.26,103.29,1818899991.0
2007-10-03 08:58:00,103.3,103.3,103.28,103.28,1687199999.0
2007-10-03 08:59:00,103.3,103.33,103.29,103.31,1687199999.0
2007-10-03 09:00:00,103.28,103.35,103.28,103.35,1285200001.0
2007-10-03 09:01:00,103.36,103.39,103.35,103.36,1285200001.0
2007-10-03 09:02:00,103.38,103.39,103.32,103.33,1285200001.0
2007-10-03 09:03:00,103.3,103.32,103.28,103.3,1817800004.0
2007-10-03 09:04:00,103.28,103.37,103.28,103.36,1817800004.0
2007-10-03 09:05:00,103.35,103.46,103.35,103.41,1817800004.0
2007-10-03 09:06:00,103.39,103.41,103.37,103.39,1817800004.0
2007-10-03 09:07:00,103.4,103.42,103.385,103.405,1817800004.0
2007-10-03 09:08:00,103.405,103.42,103.36,103.375,1647999996.0
2007-10-03 09:09:00,103.375,103.4,103.355,103.36,783300001.0
2007-10-03 09:10:00,103.36,103.37,103.335,103.37,827300000.0
2007-10-03 09:11:00,103.37,103.41,103.33,103.4,1013299999.0
2007-10-03 09:12:00,103.4,103.41,103.38,103.4,1051999998.0
2007-10-03 09:13:00,103.4,103.41,103.37,103.37,2109499984.0
2007-10-03 09:14:00,103.37,103.38,103.36,103.36,1740399996.0
2007-10-03 09:15:00,103.36,103.38,103.36,103.38,1702399990.0
2007-10-03 09:16:00,103.39,103.39,103.37,103.37,1117999995.0
2007-10-03 09:17:00,103.38,103.39,103.37,103.37,1117999995.0
2007-10-03 09:18:00,103.37,103.37,103.34,103.34,1355999999.0
2007-10-03 09:19:00,103.34,103.35,103.33,103.35,1203199990.0
2007-10-03 09:20:00,103.35,103.37,103.335,103.355,2110499995.0
2007-10-03 09:21:00,103.355,103.38,103.33,103.355,784899997.0
2007-10-03 09:22:00,103.35,103.355,103.285,103.31,1383599996.0
2007-10-03 09:23:00,103.3,103.32,103.29,103.31,1011900006.0
2007-10-03 09:24:00,103.305,103.33,103.29,103.31,1315300000.0
2007-10-03 09:25:00,103.32,103.32,103.28,103.3,2095499993.0
2007-10-03 09:26:00,103.295,103.32,103.29,103.3,2095499993.0
2007-10-03 09:27:00,103.3,103.34,103.28,103.34,1405399991.0
2007-10-03 09:28:00,103.34,103.35,103.31,103.315,2012099992.0
2007-10-03 09:29:00,103.32,103.32,103.25,103.26,1945799999.0
2007-10-03 09:30:00,103.27,103.3,103.25,103.28,1945799999.0
2007-10-03 09:31:00,103.28,103.29,103.245,103.245,1419799999.0
2007-10-03 09:32:00,103.245,103.25,103.22,103.24,1893799989.0
2007-10-03 09:33:00,103.24,103.25,103.235,103.24,1740981665.0
2007-10-03 09:34:00,103.24,103.26,103.23,103.24,1674399990.0
2007-10-03 09:35:00,103.24,103.26,103.24,103.26,487400000.0
2007-10-03 09:36:00,103.26,103.26,103.23,103.24,1198200000.0
2007-10-03 09:37:00,103.25,103.27,103.24,103.26,860499996.0
2007-10-03 09:38:00,103.25,103.26,103.25,103.25,144600000.0
2007-10-03 09:39:00,103.26,103.27,103.21,103.21,1148899985.0
2007-10-03 09:40:00,103.23,103.23,103.16,103.16,927600001.0
2007-10-03 09:42:00,103.07,103.08,103.05,103.07,927600001.0
2007-10-03 09:43:00,103.05,103.07,103.03,103.07,927600001.0
2007-10-03 09:44:00,103.07,103.075,103.05,103.055,927600001.0
2007-10-03 09:45:00,103.055,103.08,103.055,103.075,608200001.0
2007-10-03 09:46:00,103.075,103.1,103.07,103.09,789400001.0
2007-10-03 09:47:00,103.1,103.1,103.06,103.08,1904999983.0
2007-10-03 09:48:00,103.07,103.09,103.06,103.07,1586299979.0
2007-10-03 09:49:00,103.07,103.1,103.07,103.09,1029199994.0
2007-10-03 09:50:00,103.08,103.08,103.0,103.0,1306599992.0
2007-10-03 09:51:00,103.01,103.05,103.0,103.0,1306599992.0
2007-10-03 09:52:00,102.98,102.98,102.94,102.96,1306599992.0
2007-10-03 09:53:00,102.97,102.99,102.95,102.95,1306599992.0
2007-10-03 09:54:00,102.91,102.96,102.91,102.91,1159499996.0
2007-10-03 09:55:00,102.89,102.93,102.89,102.91,1159499996.0
2007-10-03 09:56:00,102.93,102.97,102.92,102.96,1159499996.0
2007-10-03 09:57:00,102.96,102.98,102.95,102.97,894999995.0
2007-10-03 09:58:00,102.965,102.98,102.95,102.96,2067799992.0
2007-10-03 09:59:00,102.96,102.975,102.91,102.92,1899499982.0
2007-10-03 10:00:00,102.93,102.97,102.92,102.96,2031200004.0
2007-10-03 10:01:00,102.95,103.0,102.95,102.995,693700000.0
2007-10-03 10:02:00,102.995,103.08,102.98,103.07,1166800006.0
2007-10-03 10:03:00,103.07,103.11,103.05,103.1,1338100003.0
2007-10-03 10:04:00,103.08,103.1,103.05,103.05,1338100003.0
2007-10-03 10:05:00,103.07,103.07,103.05,103.06,1338100003.0
2007-10-03 10:06:00,103.055,103.065,103.04,103.04,659999995.0
2007-10-03 10:07:00,103.04,103.06,103.04,103.05,540200000.0
2007-10-03 10:08:00,103.06,103.105,103.05,103.1,1666299995.0
2007-10-03 10:09:00,103.1,103.12,103.1,103.12,561400000.0
2007-10-03 10:10:00,103.12,103.16,103.105,103.135,1556800005.0
2007-10-03 10:11:00,103.13,103.17,103.13,103.16,1129599998.0
2007-10-03 10:12:00,103.16,103.16,103.135,103.135,1164800006.0
2007-10-03 10:13:00,103.135,103.135,103.05,103.05,1557599987.0
2007-10-03 10:14:00,103.05,103.1,103.05,103.08,1628999995.0
2007-10-03 10:15:00,103.09,103.09,103.07,103.075,578599999.0
2007-10-03 10:16:00,103.08,103.1,103.07,103.09,685900002.0
2007-10-03 10:17:00,103.09,103.11,103.09,103.1,533899999.0
2007-10-03 10:18:00,103.11,103.11,103.09,103.09,581499999.0
2007-10-03 10:19:00,103.09,103.12,103.09,103.11,573399999.0
2007-10-03 10:20:00,103.11,103.12,103.09,103.12,977900004.0
2007-10-03 10:21:00,103.12,103.16,103.1,103.16,1254599994.0
2007-10-03 10:22:00,103.15,103.16,103.08,103.09,1250500003.0
2007-10-03 10:23:00,103.1,103.11,103.09,103.1,1003599999.0
2007-10-03 10:24:00,103.1,103.11,103.08,103.09,1831100006.0
2007-10-03 10:25:00,103.09,103.09,103.06,103.06,1832000021.0
2007-10-03 10:26:00,103.06,103.08,103.06,103.08,1629199980.0
2007-10-03 10:27:00,103.08,103.12,103.07,103.11,2047499988.0
2007-10-03 10:28:00,103.11,103.12,103.11,103.12,587799997.0
2007-10-03 10:29:00,103.12,103.13,103.12,103.13,405800000.0
2007-10-03 10:30:00,103.03,103.1,103.03,103.09,411800000.0
2007-10-03 10:31:00,103.09,103.09,103.06,103.06,332899999.0
2007-10-03 10:32:00,103.07,103.07,103.05,103.07,1753099994.0
2007-10-03 10:33:00,103.08,103.08,103.05,103.07,1753099994.0
2007-10-03 10:34:00,103.07,103.09,103.06,103.08,1075599989.0
2007-10-03 10:35:00,103.08,103.11,103.08,103.09,1023200003.0
2007-10-03 10:36:00,103.08,103.11,103.07,103.08,1297300005.0
2007-10-03 10:37:00,103.09,103.12,103.08,103.09,1297300005.0
2007-10-03 10:38:00,103.08,103.1,103.08,103.08,1091799996.0
2007-10-03 10:39:00,103.09,103.11,103.08,103.1,1552399988.0
2007-10-03 10:40:00,103.09,103.09,103.07,103.07,1016199999.0
2007-10-03 10:41:00,103.03,103.07,103.0,103.03,143500001.0
2007-10-03 10:42:00,103.045,103.05,103.035,103.05,143500001.0
2007-10-03 10:43:00,103.05,103.08,103.05,103.05,479300004.0
2007-10-03 10:44:00,103.04,103.06,102.99,103.0,2122799999.0
2007-10-03 10:45:00,102.98,102.98,102.96,102.96,1559200008.0
2007-10-03 10:46:00,102.97,102.99,102.97,102.985,1559200008.0
2007-10-03 10:47:00,103.0,103.01,103.0,103.0,1838200001.0
2007-10-03 10:48:00,103.0,103.0,102.95,102.98,1838200001.0
2007-10-03 10:49:00,102.96,103.0,102.96,102.98,1783899993.0
2007-10-03 10:50:00,102.975,103.02,102.97,103.0,1783899993.0
2007-10-03 10:51:00,103.0,103.0,102.98,102.99,669600000.0
2007-10-03 10:52:00,102.99,103.03,102.985,102.985,1973000001.0
2007-10-03 10:53:00,102.985,103.0,102.96,102.965,1660899987.0
2007-10-03 10:54:00,102.965,102.99,102.96,102.98,1508799996.0
2007-10-03 10:55:00,102.98,103.0,102.97,102.99,1357599999.0
2007-10-03 10:56:00,102.99,103.02,102.99,103.01,888199999.0
2007-10-03 10:57:00,103.0,103.05,102.995,103.03,1783800005.0
2007-10-03 10:58:00,103.03,103.03,103.01,103.02,979200000.0
2007-10-03 10:59:00,103.02,103.07,103.01,103.05,1657000001.0
2007-10-03 11:00:00,103.045,103.07,103.04,103.045,1371300005.0
2007-10-03 11:01:00,103.05,103.06,103.03,103.035,605800004.0
2007-10-03 11:02:00,103.035,103.035,102.99,103.03,1134000008.0
2007-10-03 11:03:00,103.03,103.05,103.025,103.04,335600000.0
2007-10-03 11:04:00,103.04,103.09,103.03,103.09,708000005.0
2007-10-03 11:05:00,103.1,103.1,103.08,103.1,838500004.0
2007-10-03 11:06:00,103.1,103.11,103.09,103.1,669700003.0
2007-10-03 11:07:00,103.1,103.12,103.085,103.11,985099993.0
2007-10-03 11:08:00,103.11,103.11,103.1,103.11,136400000.0
2007-10-03 11:09:00,103.11,103.13,103.1,103.11,863800001.0
2007-10-03 11:10:00,103.12,103.135,103.11,103.12,790000005.0
2007-10-03 11:11:00,103.12,103.165,103.12,103.165,486600004.0
2007-10-03 11:12:00,103.17,103.18,103.15,103.16,1812000002.0
2007-10-03 11:13:00,103.16,103.21,103.16,103.185,1480299995.0
2007-10-03 11:14:00,103.19,103.2,103.18,103.185,1761399995.0
2007-10-03 11:15:00,103.185,103.2,103.17,103.175,527700002.0
2007-10-03 11:16:00,103.175,103.18,103.155,103.17,567599995.0
2007-10-03 11:17:00,103.17,103.17,103.16,103.17,141600000.0
2007-10-03 11:18:00,103.17,103.18,103.15,103.16,856199998.0
2007-10-03 11:19:00,103.16,103.17,103.16,103.17,736600000.0
2007-10-03 11:20:00,103.17,103.17,103.14,103.15,731700003.0
2007-10-03 11:21:00,103.14,103.16,103.135,103.15,787599998.0
2007-10-03 11:22:00,103.15,103.19,103.15,103.18,787500010.0
2007-10-03 11:23:00,103.18,103.18,103.155,103.165,773699998.0
2007-10-03 11:24:00,103.16,103.17,103.16,103.16,253400001.0
2007-10-03 11:25:00,103.16,103.17,103.145,103.17,1059299990.0
2007-10-03 11:26:00,103.17,103.18,103.15,103.17,1200099985.0
2007-10-03 11:27:00,103.17,103.17,103.15,103.16,1050400003.0
2007-10-03 11:28:00,103.17,103.19,103.16,103.16,1171299985.0
2007-10-03 11:29:00,103.16,103.18,103.15,103.18,1734999997.0
2007-10-03 11:30:00,103.18,103.19,103.16,103.17,1961899999.0
2007-10-03 11:31:00,103.17,103.19,103.16,103.18,1096800000.0
2007-10-03 11:32:00,103.19,103.21,103.18,103.21,641600000.0
2007-10-03 11:33:00,103.21,103.21,103.2,103.21,284400000.0
2007-10-03 11:34:00,103.21,103.23,103.19,103.23,1330899996.0
2007-10-03 11:35:00,103.25,103.25,103.19,103.23,1330899996.0
2007-10-03 11:36:00,103.23,103.24,103.22,103.23,1330899996.0
2007-10-03 11:37:00,103.25,103.25,103.21,103.21,984299997.0
2007-10-03 11:38:00,103.21,103.24,103.21,103.22,984299997.0
2007-10-03 11:39:00,103.22,103.23,103.21,103.21,931699996.0
2007-10-03 11:40:00,103.21,103.23,103.2,103.23,691399999.0
2007-10-03 11:41:00,103.23,103.23,103.21,103.23,1015799999.0
2007-10-03 11:42:00,103.23,103.25,103.21,103.23,2046399980.0
2007-10-03 11:43:00,103.24,103.27,103.24,103.25,2046399980.0
2007-10-03 11:44:00,103.24,103.27,103.235,103.25,1704699988.0
2007-10-03 11:45:00,103.25,103.285,103.23,103.27,1476799991.0
2007-10-03 11:46:00,103.26,103.29,103.255,103.27,823399997.0
2007-10-03 11:47:00,103.27,103.29,103.26,103.29,516900003.0
2007-10-03 11:48:00,103.29,103.32,103.28,103.305,1925200011.0
2007-10-03 11:49:00,103.3,103.305,103.25,103.25,1939900001.0
2007-10-03 11:50:00,103.25,103.25,103.23,103.235,664399998.0
2007-10-03 11:51:00,103.23,103.26,103.23,103.255,655599994.0
2007-10-03 11:52:00,103.255,103.26,103.23,103.255,269900000.0
2007-10-03 11:53:00,103.255,103.28,103.255,103.26,504600002.0
2007-10-03 11:54:00,103.26,103.275,103.26,103.27,540499999.0
2007-10-03 11:55:00,103.27,103.28,103.25,103.275,1742200011.0
2007-10-03 11:56:00,103.28,103.28,103.26,103.27,995599999.0
2007-10-03 11:57:00,103.26,103.29,103.26,103.28,839800002.0
2007-10-03 11:58:00,103.28,103.34,103.28,103.33,1331399991.0
2007-10-03 11:59:00,103.33,103.33,103.3,103.32,528200001.0
2007-10-03 12:00:00,103.32,103.32,103.29,103.3,1139765797.0
2007-10-03 12:01:00,103.3,103.31,103.275,103.29,1417365791.0
2007-10-03 12:02:00,103.3,103.3,103.28,103.285,1250399994.0
2007-10-03 12:03:00,103.29,103.31,103.28,103.3,1014800003.0
2007-10-03 12:04:00,103.3,103.3,103.29,103.29,852600000.0
2007-10-03 12:05:00,103.29,103.32,103.29,103.3,453400002.0
2007-10-03 12:06:00,103.3,103.315,103.29,103.31,771599999.0
2007-10-03 12:07:00,103.31,103.31,103.28,103.28,684799996.0
2007-10-03 12:08:00,103.28,103.3,103.27,103.29,1264500008.0
2007-10-03 12:09:00,103.29,103.29,103.27,103.28,1507599995.0
2007-10-03 12:10:00,103.28,103.3,103.28,103.295,1505399989.0
2007-10-03 12:11:00,103.295,103.33,103.28,103.33,2117100001.0
2007-10-03 12:12:00,103.33,103.37,103.32,103.34,1999100001.0
2007-10-03 12:13:00,103.34,103.38,103.34,103.36,1400700003.0
2007-10-03 12:14:00,103.36,103.36,103.3,103.33,2134999994.0
2007-10-03 12:15:00,103.33,103.35,103.32,103.34,1655499975.0
2007-10-03 12:16:00,103.34,103.35,103.31,103.33,1477600002.0
2007-10-03 12:17:00,103.32,103.36,103.31,103.34,1136300003.0
2007-10-03 12:18:00,103.34,103.35,103.33,103.34,582999999.0
2007-10-03 12:19:00,103.34,103.365,103.34,103.36,1237000002.0
2007-10-03 12:20:00,103.36,103.36,103.31,103.33,1300899985.0
2007-10-03 12:21:00,103.33,103.34,103.325,103.34,406800000.0
2007-10-03 12:22:00,103.34,103.34,103.27,103.28,1246699995.0
2007-10-03 12:23:00,103.28,103.29,103.26,103.27,996400006.0
2007-10-03 12:24:00,103.27,103.29,103.265,103.265,1305299990.0
2007-10-03 12:25:00,103.27,103.28,103.26,103.275,1089700010.0
2007-10-03 12:26:00,103.3,103.33,103.3,103.33,1356599988.0
2007-10-03 12:27:00,103.34,103.35,103.27,103.28,1356599988.0
2007-10-03 12:28:00,103.28,103.3,103.26,103.3,1397599987.0
2007-10-03 12:29:00,103.3,103.32,103.29,103.31,1024999995.0
2007-10-03 12:30:00,103.315,103.34,103.29,103.29,1661799997.0
2007-10-03 12:31:00,103.3,103.3,103.29,103.29,331099999.0
2007-10-03 12:32:00,103.29,103.3,103.275,103.28,409900000.0
2007-10-03 12:33:00,103.27,103.305,103.27,103.3,683999992.0
2007-10-03 12:34:00,103.305,103.335,103.3,103.31,902900003.0
2007-10-03 12:35:00,103.32,103.325,103.31,103.325,246800003.0
2007-10-03 12:36:00,103.32,103.33,103.315,103.32,892000008.0
2007-10-03 12:37:00,103.33,103.33,103.285,103.29,736600000.0
2007-10-03 12:38:00,103.29,103.29,103.24,103.25,1060900002.0
2007-10-03 12:39:00,103.25,103.25,103.23,103.25,1004200000.0
2007-10-03 12:40:00,103.25,103.25,103.245,103.245,472400004.0
2007-10-03 12:41:00,103.245,103.245,103.23,103.24,364299997.0
2007-10-03 12:42:00,103.24,103.255,103.23,103.23,740100002.0
2007-10-03 12:43:00,103.23,103.27,103.23,103.27,672700003.0
2007-10-03 12:44:00,103.26,103.26,103.24,103.25,655799998.0
2007-10-03 12:45:00,103.25,103.26,103.24,103.25,934599986.0
2007-10-03 12:46:00,103.25,103.25,103.23,103.25,518999996.0
2007-10-03 12:47:00,103.24,103.26,103.23,103.26,1988099989.0
2007-10-03 12:48:00,103.26,103.29,103.25,103.29,1866500003.0
2007-10-03 12:49:00,103.29,103.31,103.28,103.3,1538600009.0
2007-10-03 12:50:00,103.3,103.31,103.265,103.27,703199997.0
2007-10-03 12:51:00,103.27,103.31,103.27,103.28,1077699999.0
2007-10-03 12:52:00,103.29,103.33,103.28,103.3,1830000003.0
2007-10-03 12:53:00,103.31,103.33,103.3,103.32,1081099982.0
2007-10-03 12:54:00,103.31,103.32,103.31,103.32,433299994.0
2007-10-03 12:55:00,103.32,103.32,103.31,103.31,935299984.0
2007-10-03 12:56:00,103.31,103.33,103.3,103.31,1179499998.0
2007-10-03 12:57:00,103.32,103.33,103.3,103.31,1318299993.0
2007-10-03 12:58:00,103.31,103.32,103.26,103.27,1393199999.0
2007-10-03 12:59:00,103.27,103.31,103.27,103.28,1549100008.0
2007-10-03 13:00:00,103.27,103.31,103.26,103.3,1951400004.0
2007-10-03 13:01:00,103.3,103.35,103.27,103.27,1931999995.0
2007-10-03 13:02:00,103.27,103.31,103.27,103.3,1924999998.0
2007-10-03 13:03:00,103.3,103.3,103.28,103.28,1413599998.0
2007-10-03 13:04:00,103.28,103.29,103.28,103.29,898300000.0
2007-10-03 13:05:00,103.29,103.29,103.26,103.26,1533199978.0
2007-10-03 13:06:00,103.26,103.28,103.25,103.26,1368000000.0
2007-10-03 13:07:00,103.28,103.29,103.24,103.25,1368000000.0
2007-10-03 13:08:00,103.25,103.25,103.22,103.235,573600000.0
2007-10-03 13:09:00,103.24,103.26,103.24,103.25,271100000.0
2007-10-03 13:10:00,103.245,103.27,103.245,103.27,846099989.0
2007-10-03 13:11:00,103.27,103.275,103.25,103.26,363800001.0
2007-10-03 13:12:00,103.26,103.28,103.25,103.265,1135599995.0
2007-10-03 13:13:00,103.265,103.27,103.25,103.26,633600000.0
2007-10-03 13:14:00,103.26,103.27,103.24,103.27,948800008.0
2007-10-03 13:15:00,103.27,103.285,103.26,103.275,342400000.0
2007-10-03 13:16:00,103.28,103.31,103.28,103.3,624599999.0
2007-10-03 13:17:00,103.3,103.315,103.29,103.3,715500002.0
2007-10-03 13:18:00,103.3,103.315,103.3,103.3,1093800001.0
2007-10-03 13:19:00,103.3,103.305,103.29,103.3,800000000.0
2007-10-03 13:20:00,103.3,103.31,103.29,103.3,507700005.0
2007-10-03 13:21:00,103.295,103.3,103.28,103.29,734200000.0
2007-10-03 13:22:00,103.29,103.29,103.27,103.28,240199999.0
2007-10-03 13:23:00,103.285,103.325,103.28,103.31,419299999.0
2007-10-03 13:24:00,103.31,103.335,103.3,103.335,1155399998.0
2007-10-03 13:25:00,103.335,103.335,103.3,103.305,520099999.0
2007-10-03 13:26:00,103.305,103.31,103.295,103.295,12400000.0
2007-10-03 13:27:00,103.3,103.3,103.26,103.27,608399995.0
2007-10-03 13:28:00,103.28,103.29,103.25,103.26,671600008.0
2007-10-03 13:29:00,103.26,103.28,103.25,103.28,1078800003.0
2007-10-03 13:30:00,103.28,103.28,103.265,103.265,255800000.0
2007-10-03 13:31:00,103.265,103.29,103.23,103.28,436100000.0
2007-10-03 13:32:00,103.28,103.29,103.25,103.25,1142800001.0
2007-10-03 13:33:00,103.26,103.26,103.24,103.25,272400002.0
2007-10-03 13:34:00,103.25,103.285,103.25,103.26,430600000.0
2007-10-03 13:35:00,103.26,103.26,103.23,103.245,1320899986.0
2007-10-03 13:36:00,103.25,103.3,103.25,103.29,583200000.0
2007-10-03 13:37:00,103.29,103.29,103.28,103.28,125600000.0
2007-10-03 13:38:00,103.28,103.29,103.27,103.27,371900000.0
2007-10-03 13:39:00,103.27,103.29,103.27,103.27,407999999.0
2007-10-03 13:40:00,103.23,103.28,103.23,103.28,2043500007.0
2007-10-03 13:41:00,103.29,103.32,103.27,103.32,2043500007.0
2007-10-03 13:42:00,103.32,103.37,103.32,103.35,1181199999.0
2007-10-03 13:43:00,103.36,103.36,103.32,103.34,854899999.0
2007-10-03 13:44:00,103.34,103.36,103.31,103.32,496400001.0
2007-10-03 13:45:00,103.32,103.33,103.3,103.3,468599993.0
2007-10-03 13:46:00,103.3,103.33,103.3,103.32,648600006.0
2007-10-03 13:47:00,103.32,103.32,103.29,103.31,833400004.0
2007-10-03 13:48:00,103.32,103.32,103.28,103.29,2021400000.0
2007-10-03 13:49:00,103.28,103.32,103.28,103.3,1822699989.0
2007-10-03 13:50:00,103.31,103.32,103.27,103.3,1822699989.0
2007-10-03 13:51:00,103.3,103.31,103.26,103.27,631099999.0
2007-10-03 13:52:00,103.265,103.3,103.26,103.29,2042599991.0
2007-10-03 13:53:00,103.29,103.32,103.29,103.31,1146600005.0
2007-10-03 13:54:00,103.31,103.31,103.27,103.29,1984599984.0
2007-10-03 13:55:00,103.31,103.31,103.28,103.28,1962099983.0
2007-10-03 13:56:00,103.28,103.29,103.27,103.29,738999992.0
2007-10-03 13:57:00,103.29,103.29,103.26,103.26,1212400000.0
2007-10-03 13:58:00,103.26,103.28,103.26,103.26,850300000.0
2007-10-03 13:59:00,103.26,103.29,103.24,103.28,1515200002.0
2007-10-03 14:00:00,103.28,103.29,103.255,103.27,491100000.0
2007-10-03 14:01:00,103.23,103.28,103.23,103.25,847500002.0
2007-10-03 14:02:00,103.26,103.28,103.25,103.27,847500002.0
2007-10-03 14:03:00,103.28,103.3,103.27,103.285,1810299999.0
2007-10-03 14:04:00,103.285,103.29,103.27,103.28,1576000003.0
2007-10-03 14:05:00,103.27,103.3,103.27,103.29,2098944097.0
2007-10-03 14:06:00,103.25,103.3,103.25,103.28,1820000006.0
2007-10-03 14:07:00,103.3,103.3,103.28,103.28,1820000006.0
2007-10-03 14:08:00,103.29,103.3,103.27,103.28,1820000006.0
2007-10-03 14:09:00,103.28,103.29,103.26,103.26,1212599998.0
2007-10-03 14:10:00,103.25,103.28,103.25,103.26,1326399989.0
2007-10-03 14:11:00,103.29,103.29,103.26,103.27,1326399989.0
2007-10-03 14:12:00,103.27,103.28,103.27,103.28,430400000.0
2007-10-03 14:13:00,103.28,103.29,103.25,103.26,1544700003.0
2007-10-03 14:14:00,103.26,103.27,103.19,103.23,1250700000.0
2007-10-03 14:15:00,103.28,103.35,103.25,103.3,1730199998.0
2007-10-03 14:16:00,103.32,103.32,103.3,103.32,1730199998.0
2007-10-03 14:17:00,103.32,103.35,103.31,103.32,1730199998.0
2007-10-03 14:18:00,103.32,103.33,103.28,103.29,937600002.0
2007-10-03 14:19:00,103.26,103.3,103.25,103.3,1230900000.0
2007-10-03 14:20:00,103.31,103.31,103.28,103.3,1230900000.0
2007-10-03 14:21:00,103.31,103.31,103.28,103.29,541900001.0
2007-10-03 14:22:00,103.29,103.31,103.27,103.3,1452599993.0
2007-10-03 14:23:00,103.3,103.31,103.29,103.305,695200000.0
2007-10-03 14:24:00,103.305,103.33,103.29,103.3,1315499999.0
2007-10-03 14:25:00,103.3,103.32,103.28,103.315,1372200017.0
2007-10-03 14:26:00,103.315,103.325,103.29,103.3,623100008.0
2007-10-03 14:27:00,103.3,103.325,103.3,103.325,542300000.0
2007-10-03 14:28:00,103.33,103.37,103.33,103.36,1533200001.0
2007-10-03 14:29:00,103.36,103.39,103.31,103.325,1910200006.0
2007-10-03 14:30:00,103.325,103.345,103.29,103.295,980399993.0
2007-10-03 14:31:00,103.29,103.32,103.28,103.32,1133600007.0
2007-10-03 14:32:00,103.32,103.32,103.32,103.32,426400000.0
2007-10-03 14:33:00,103.32,103.38,103.32,103.365,999200001.0
2007-10-03 14:34:00,103.37,103.37,103.31,103.34,650500004.0
2007-10-03 14:35:00,103.34,103.35,103.31,103.31,784600000.0
2007-10-03 14:36:00,103.31,103.33,103.31,103.33,920699990.0
2007-10-03 14:37:00,103.33,103.33,103.31,103.31,623675248.0
2007-10-03 14:38:00,103.31,103.345,103.31,103.34,1893700005.0
2007-10-03 14:39:00,103.34,103.38,103.34,103.34,1013600000.0
2007-10-03 14:40:00,103.34,103.375,103.32,103.37,1864200003.0
2007-10-03 14:41:00,103.36,103.4,103.36,103.4,1600899994.0
2007-10-03 14:42:00,103.39,103.44,103.39,103.43,876800001.0
2007-10-03 14:43:00,103.41,103.44,103.39,103.44,1829699994.0
2007-10-03 14:44:00,103.43,103.44,103.41,103.41,1829699994.0
2007-10-03 14:45:00,103.44,103.44,103.41,103.41,1829699994.0
2007-10-03 14:46:00,103.43,103.44,103.41,103.44,1829699994.0
2007-10-03 14:47:00,103.47,103.49,103.42,103.43,1829699994.0
2007-10-03 14:48:00,103.43,103.46,103.41,103.46,1841099995.0
2007-10-03 14:49:00,103.46,103.5,103.44,103.48,1506999991.0
2007-10-03 14:50:00,103.51,103.53,103.5,103.51,1506999991.0
2007-10-03 14:51:00,103.53,103.54,103.51,103.52,1506999991.0
2007-10-03 14:52:00,103.52,103.53,103.48,103.53,1873600005.0
2007-10-03 14:53:00,103.53,103.53,103.51,103.53,1075899998.0
2007-10-03 14:54:00,103.53,103.53,103.49,103.52,1942599983.0
2007-10-03 14:55:00,103.53,103.53,103.5,103.53,929299995.0
2007-10-03 14:56:00,103.54,103.55,103.52,103.55,929299995.0
2007-10-03 14:57:00,103.51,103.55,103.51,103.53,1415899987.0
2007-10-03 14:58:00,103.54,103.565,103.52,103.535,1415899987.0
2007-10-03 14:59:00,103.535,103.535,103.5,103.505,350400002.0
2007-10-03 15:00:00,103.505,103.56,103.5,103.555,1302199996.0
2007-10-03 15:01:00,103.555,103.56,103.535,103.54,1205000000.0
2007-10-03 15:02:00,103.54,103.56,103.53,103.55,1563999999.0
2007-10-03 15:03:00,103.56,103.56,103.53,103.54,1053600000.0
2007-10-03 15:04:00,103.54,103.54,103.49,103.51,1561500000.0
2007-10-03 15:05:00,103.51,103.52,103.48,103.51,1608099998.0
2007-10-03 15:06:00,103.51,103.53,103.5,103.525,609600000.0
2007-10-03 15:07:00,103.525,103.525,103.49,103.5,741999994.0
2007-10-03 15:08:00,103.49,103.51,103.46,103.48,633200001.0
2007-10-03 15:09:00,103.46,103.5,103.46,103.5,1378500000.0
2007-10-03 15:10:00,103.51,103.53,103.5,103.5,1378500000.0
2007-10-03 15:11:00,103.51,103.54,103.51,103.53,1655400004.0
2007-10-03 15:12:00,103.53,103.58,103.53,103.58,1710799990.0
2007-10-03 15:13:00,103.575,103.58,103.53,103.54,1718699994.0
2007-10-03 15:14:00,103.55,103.56,103.535,103.56,1205499989.0
2007-10-03 15:15:00,103.56,103.59,103.54,103.54,1713600008.0
2007-10-03 15:16:00,103.54,103.56,103.52,103.52,1924000003.0
2007-10-03 15:17:00,103.53,103.53,103.51,103.53,724399992.0
2007-10-03 15:18:00,103.53,103.56,103.525,103.56,773400000.0
2007-10-03 15:19:00,103.56,103.56,103.505,103.51,1551899992.0
2007-10-03 15:20:00,103.51,103.53,103.5,103.51,989099995.0
2007-10-03 15:21:00,103.51,103.52,103.48,103.51,1450799977.0
2007-10-03 15:22:00,103.51,103.53,103.47,103.53,1975599994.0
2007-10-03 15:23:00,103.53,103.53,103.51,103.52,1911799986.0
2007-10-03 15:24:00,103.51,103.53,103.5,103.5,1934799999.0
2007-10-03 15:25:00,103.51,103.53,103.49,103.5,1934799999.0
2007-10-03 15:26:00,103.5,103.51,103.49,103.51,1969599999.0
2007-10-03 15:27:00,103.51,103.53,103.51,103.53,1780800001.0
2007-10-03 15:28:00,103.53,103.575,103.53,103.56,1679900001.0
2007-10-03 15:29:00,103.56,103.565,103.53,103.55,1074599994.0
2007-10-03 15:30:00,103.53,103.57,103.53,103.57,1415199995.0
2007-10-03 15:31:00,103.55,103.55,103.53,103.53,1415199995.0
2007-10-03 15:32:00,103.53,103.56,103.53,103.55,1415199995.0
2007-10-03 15:33:00,103.55,103.58,103.54,103.55,723600001.0
2007-10-03 15:34:00,103.545,103.55,103.53,103.55,1406000022.0
2007-10-03 15:35:00,103.55,103.55,103.52,103.53,305699999.0
2007-10-03 15:36:00,103.53,103.55,103.53,103.54,685600003.0
2007-10-03 15:37:00,103.54,103.555,103.53,103.54,1156299997.0
2007-10-03 15:38:00,103.54,103.575,103.53,103.57,456000000.0
2007-10-03 15:39:00,103.57,103.59,103.56,103.59,1057199999.0
2007-10-03 15:40:00,103.59,103.61,103.56,103.58,1817199991.0
2007-10-03 15:41:00,103.58,103.62,103.57,103.59,1462800004.0
2007-10-03 15:42:00,103.59,103.62,103.58,103.6,1637800005.0
2007-10-03 15:43:00,103.61,103.61,103.55,103.55,2137600004.0
2007-10-03 15:44:00,103.55,103.57,103.53,103.53,1238300005.0
2007-10-03 15:45:00,103.55,103.6,103.53,103.57,979999994.0
2007-10-03 15:46:00,103.585,103.645,103.57,103.64,979999994.0
2007-10-03 15:47:00,103.61,103.62,103.58,103.61,756700002.0
2007-10-03 15:48:00,103.62,103.64,103.61,103.62,756700002.0
2007-10-03 15:49:00,103.63,103.64,103.575,103.6,1280899995.0
2007-10-03 15:50:00,103.58,103.6,103.53,103.55,1696499998.0
2007-10-03 15:51:00,103.53,103.58,103.51,103.58,1696499998.0
2007-10-03 15:52:00,103.59,103.63,103.59,103.61,1696499998.0
2007-10-03 15:53:00,103.61,103.63,103.595,103.61,1850500005.0
2007-10-03 15:54:00,103.62,103.64,103.61,103.63,1973499987.0
2007-10-03 15:55:00,103.63,103.65,103.63,103.65,774600000.0
2007-10-03 15:56:00,103.65,103.69,103.65,103.67,776800002.0
2007-10-03 15:57:00,103.64,103.66,103.57,103.58,540200000.0
2007-10-03 15:58:00,103.57,103.62,103.57,103.61,540200000.0
2007-10-03 15:59:00,103.63,103.63,103.59,103.61,540200000.0
2007-10-03 16:00:00,103.6,103.64,103.57,103.61,1438700009.0
2007-10-03 16:01:00,103.61,103.64,103.595,103.63,1505500002.0
2007-10-03 16:02:00,103.62,103.7,103.62,103.7,1016800004.0
2007-10-03 16:03:00,103.7,103.71,103.67,103.7,984700018.0
2007-10-03 16:04:00,103.7,103.71,103.68,103.69,1223200002.0
2007-10-03 16:05:00,103.69,103.69,103.64,103.66,1383500004.0
2007-10-03 16:06:00,103.66,103.71,103.64,103.69,1486900000.0
2007-10-03 16:07:00,103.69,103.73,103.68,103.68,1486900000.0
2007-10-03 16:08:00,103.68,103.73,103.67,103.72,1094700006.0
2007-10-03 16:09:00,103.72,103.72,103.69,103.695,827899998.0
2007-10-03 16:10:00,103.71,103.78,103.71,103.74,1931199998.0
2007-10-03 16:11:00,103.735,103.77,103.71,103.75,1346000004.0
2007-10-03 16:12:00,103.75,103.8,103.75,103.77,739200003.0
2007-10-03 16:13:00,103.77,103.8,103.76,103.795,1316900003.0
2007-10-03 16:14:00,103.79,103.81,103.77,103.805,1287800005.0
2007-10-03 16:15:00,103.81,103.83,103.79,103.8,1359800005.0
2007-10-03 16:16:00,103.8,103.81,103.77,103.795,665300001.0
2007-10-03 16:17:00,103.8,103.8,103.74,103.76,708800000.0
2007-10-03 16:18:00,103.76,103.79,103.72,103.74,1131100003.0
2007-10-03 16:19:00,103.74,103.77,103.73,103.76,705600000.0
2007-10-03 16:20:00,103.75,103.77,103.75,103.76,1019200000.0
2007-10-03 16:21:00,103.77,103.77,103.74,103.76,486599998.0
2007-10-03 16:22:00,103.73,103.8,103.73,103.79,1128799987.0
2007-10-03 16:23:00,103.8,103.82,103.78,103.8,1014200000.0
2007-10-03 16:24:00,103.8,103.8,103.735,103.74,563900002.0
2007-10-03 16:25:00,103.74,103.76,103.715,103.73,934200000.0
2007-10-03 16:26:00,103.73,103.73,103.7,103.715,444800000.0
2007-10-03 16:27:00,103.715,103.73,103.7,103.725,368300000.0
2007-10-03 16:28:00,103.74,103.76,103.715,103.74,778800000.0
2007-10-03 16:29:00,103.74,103.75,103.73,103.73,562200001.0
2007-10-03 16:30:00,103.73,103.75,103.72,103.74,779600002.0
2007-10-03 16:31:00,103.74,103.76,103.715,103.715,1854000000.0
2007-10-03 16:32:00,103.71,103.74,103.71,103.73,1426199996.0
2007-10-03 16:33:00,103.73,103.73,103.69,103.69,951000000.0
2007-10-03 16:34:00,103.69,103.7,103.65,103.66,951000000.0
2007-10-03 16:35:00,103.66,103.7,103.65,103.69,1395000005.0
2007-10-03 16:36:00,103.69,103.69,103.66,103.69,1428999973.0
2007-10-03 16:37:00,103.69,103.71,103.67,103.7,1630699998.0
2007-10-03 16:38:00,103.7,103.71,103.69,103.71,1185200003.0
2007-10-03 16:39:00,103.71,103.74,103.7,103.7,1889700002.0
2007-10-03 16:40:00,103.68,103.69,103.64,103.64,1499399999.0
2007-10-03 16:41:00,103.66,103.67,103.62,103.64,1499399999.0
2007-10-03 16:42:00,103.61,103.64,103.57,103.6,1079099999.0
2007-10-03 16:43:00,103.595,103.66,103.595,103.63,1079099999.0
2007-10-03 16:44:00,103.63,103.65,103.6,103.64,1590600009.0
2007-10-03 16:45:00,103.65,103.67,103.64,103.67,591200006.0
2007-10-03 16:46:00,103.66,103.66,103.64,103.64,904599999.0
2007-10-03 16:47:00,103.65,103.67,103.61,103.615,904599999.0
2007-10-03 16:48:00,103.615,103.635,103.6,103.625,996399999.0
2007-10-03 16:49:00,103.625,103.65,103.615,103.635,728000000.0
2007-10-03 16:50:00,103.63,103.64,103.61,103.61,1268100004.0
2007-10-03 16:51:00,103.61,103.64,103.58,103.63,1553500004.0
2007-10-03 16:52:00,103.63,103.63,103.61,103.615,372000000.0
2007-10-03 16:53:00,103.615,103.63,103.59,103.63,1530399996.0
2007-10-03 16:54:00,103.63,103.68,103.625,103.66,1616600000.0
2007-10-03 16:55:00,103.66,103.69,103.64,103.69,1552600008.0
2007-10-03 16:56:00,103.69,103.7,103.64,103.65,808250001.0
2007-10-03 16:57:00,103.65,103.65,103.61,103.65,1841799970.0
2007-10-03 16:58:00,103.65,103.67,103.64,103.65,946900000.0
2007-10-03 16:59:00,103.62,103.66,103.58,103.66,972600000.0
2007-10-03 17:00:00,103.66,103.69,103.64,103.65,972600000.0
2007-10-03 17:01:00,103.64,103.66,103.615,103.62,1219800003.0
2007-10-03 17:02:00,103.62,103.69,103.62,103.69,2131249998.0
2007-10-03 17:03:00,103.69,103.69,103.63,103.64,1425599994.0
2007-10-03 17:04:00,103.65,103.655,103.63,103.645,592200002.0
2007-10-03 17:05:00,103.645,103.68,103.63,103.68,1120700001.0
2007-10-03 17:06:00,103.68,103.715,103.66,103.715,1442399996.0
2007-10-03 17:07:00,103.715,103.73,103.7,103.71,1020400003.0
2007-10-03 17:08:00,103.71,103.715,103.695,103.715,522399998.0
2007-10-03 17:09:00,103.715,103.72,103.64,103.66,762200000.0
2007-10-03 17:10:00,103.66,103.67,103.65,103.65,1044559927.0
2007-10-03 17:11:00,103.65,103.65,103.63,103.63,1127986609.0
2007-10-03 17:12:00,103.63,103.64,103.62,103.64,960028797.0
2007-10-03 17:13:00,103.64,103.665,103.635,103.66,790100000.0
2007-10-03 17:14:00,103.66,103.67,103.62,103.67,1814776345.0
2007-10-03 17:15:00,103.66,103.68,103.64,103.68,1258799998.0
2007-10-03 17:16:00,103.68,103.69,103.67,103.68,1019199978.0
2007-10-03 17:17:00,103.68,103.69,103.63,103.675,1564399984.0
2007-10-03 17:18:00,103.675,103.68,103.67,103.68,423300002.0
2007-10-03 17:19:00,103.69,103.72,103.68,103.72,717800000.0
2007-10-03 17:20:00,103.69,103.73,103.69,103.69,1733800002.0
2007-10-03 17:21:00,103.71,103.71,103.65,103.65,1733800002.0
2007-10-03 17:22:00,103.66,103.69,103.66,103.69,1902699983.0
2007-10-03 17:23:00,103.69,103.7,103.67,103.7,999700004.0
2007-10-03 17:24:00,103.7,103.71,103.66,103.67,1912399998.0
2007-10-03 17:25:00,103.67,103.72,103.665,103.69,972900000.0
2007-10-03 17:26:00,103.69,103.7,103.67,103.67,1274999985.0
2007-10-03 17:27:00,103.68,103.71,103.67,103.68,855300003.0
2007-10-03 17:28:00,103.68,103.7,103.65,103.69,1342599997.0
2007-10-03 17:29:00,103.68,103.72,103.66,103.68,1816400007.0
2007-10-03 17:30:00,103.68,103.68,103.64,103.64,1103999999.0
2007-10-03 17:31:00,103.66,103.67,103.65,103.65,1103999999.0
2007-10-03 17:32:00,103.67,103.735,103.65,103.71,1309450006.0
2007-10-03 17:33:00,103.71,103.78,103.7,103.72,1747400009.0
2007-10-03 17:34:00,103.73,103.74,103.71,103.74,1223000002.0
2007-10-03 17:35:00,103.73,103.78,103.73,103.76,1428200006.0
2007-10-03 17:36:00,103.76,103.76,103.72,103.72,1498099985.0
2007-10-03 17:37:00,103.73,103.75,103.68,103.68,1432099994.0
2007-10-03 17:38:00,103.7,103.74,103.69,103.73,1432099994.0
2007-10-03 17:39:00,103.73,103.74,103.72,103.74,1162900012.0
2007-10-03 17:40:00,103.74,103.78,103.74,103.75,1725400009.0
2007-10-03 17:41:00,103.75,103.76,103.72,103.74,1501699997.0
2007-10-03 17:42:00,103.71,103.75,103.68,103.69,1138200008.0
2007-10-03 17:43:00,103.69,103.71,103.65,103.71,1138200008.0
2007-10-03 17:44:00,103.7,103.72,103.685,103.71,620000000.0
2007-10-03 17:45:00,103.71,103.75,103.7,103.72,939000000.0
2007-10-03 17:46:00,103.715,103.75,103.71,103.75,316000002.0
2007-10-03 17:47:00,103.75,103.75,103.7,103.72,341100005.0
2007-10-03 17:48:00,103.73,103.73,103.69,103.72,358799999.0
2007-10-03 17:49:00,103.72,103.74,103.71,103.73,567599995.0
2007-10-03 17:50:00,103.73,103.74,103.69,103.7,288400000.0
2007-10-03 17:51:00,103.695,103.71,103.66,103.69,309600001.0
2007-10-03 17:52:00,103.68,103.68,103.62,103.625,236201621.0
2007-10-03 17:53:00,103.625,103.63,103.6,103.63,630900006.0
2007-10-03 17:54:00,103.64,103.66,103.62,103.64,618400002.0
2007-10-03 17:55:00,103.63,103.65,103.62,103.65,368500000.0
2007-10-03 17:56:00,103.64,103.7,103.64,103.7,423900000.0
2007-10-03 17:57:00,103.7,103.7,103.675,103.685,355300004.0
2007-10-03 17:58:00,103.7,103.7,103.68,103.69,221800002.0
2007-10-03 17:59:00,103.69,103.69,103.66,103.68,667900005.0
2007-10-03 18:00:00,103.68,103.68,103.65,103.66,167200000.0
2007-10-03 18:01:00,103.66,103.68,103.65,103.68,424599997.0
2007-10-03 18:02:00,103.68,103.71,103.66,103.67,1287899990.0
2007-10-03 18:03:00,103.69,103.7,103.68,103.69,484800001.0
2007-10-03 18:04:00,103.69,103.7,103.66,103.67,1274199995.0
2007-10-03 18:05:00,103.67,103.67,103.64,103.64,1327899995.0
2007-10-03 18:06:00,103.64,103.66,103.62,103.625,1516000002.0
2007-10-03 18:07:00,103.625,103.65,103.6,103.625,1986499984.0
2007-10-03 18:08:00,103.625,103.65,103.61,103.62,1040500004.0
2007-10-03 18:09:00,103.62,103.62,103.6,103.61,1069200017.0
2007-10-03 18:10:00,103.61,103.61,103.6,103.61,815200000.0
2007-10-03 18:11:00,103.61,103.61,103.58,103.6,1374800007.0
2007-10-03 18:12:00,103.59,103.63,103.59,103.595,1545899999.0
2007-10-03 18:13:00,103.595,103.62,103.59,103.6,2124099989.0
2007-10-03 18:14:00,103.6,103.61,103.58,103.58,1021399998.0
2007-10-03 18:15:00,103.58,103.59,103.58,103.58,755100004.0
2007-10-03 18:16:00,103.58,103.61,103.57,103.61,911800012.0
2007-10-03 18:17:00,103.61,103.63,103.6,103.61,515599986.0
2007-10-03 18:18:00,103.61,103.61,103.59,103.595,805999996.0
2007-10-03 18:19:00,103.61,103.61,103.57,103.57,1885700001.0
2007-10-03 18:20:00,103.59,103.6,103.57,103.59,1885700001.0
2007-10-03 18:21:00,103.59,103.6,103.56,103.56,982399999.0
2007-10-03 18:22:00,103.57,103.57,103.525,103.525,870399999.0
2007-10-03 18:23:00,103.53,103.54,103.52,103.52,681999994.0
2007-10-03 18:24:00,103.52,103.53,103.48,103.51,916400007.0
2007-10-03 18:25:00,103.51,103.51,103.46,103.46,602199995.0
2007-10-03 18:26:00,103.46,103.47,103.39,103.4,1346799996.0
2007-10-03 18:27:00,103.39,103.44,103.385,103.43,1080499993.0
2007-10-03 18:28:00,103.43,103.46,103.41,103.46,955799995.0
2007-10-03 18:29:00,103.46,103.46,103.42,103.45,372600004.0
2007-10-03 18:30:00,103.45,103.45,103.41,103.42,235200000.0
2007-10-03 18:31:00,103.42,103.445,103.41,103.42,956400004.0
2007-10-03 18:32:00,103.42,103.455,103.415,103.455,747000003.0
2007-10-03 18:33:00,103.455,103.47,103.455,103.46,80000000.0
2007-10-03 18:34:00,103.46,103.48,103.46,103.48,303300008.0
2007-10-03 18:35:00,103.48,103.495,103.45,103.48,919600005.0
2007-10-03 18:36:00,103.48,103.49,103.46,103.48,631700001.0
2007-10-03 18:37:00,103.45,103.485,103.45,103.48,195200000.0
2007-10-03 18:38:00,103.48,103.48,103.46,103.475,263700003.0
2007-10-03 18:39:00,103.475,103.5,103.465,103.5,328600000.0
2007-10-03 18:40:00,103.5,103.5,103.43,103.44,345800000.0
2007-10-03 18:41:00,103.44,103.445,103.36,103.37,900399999.0
2007-10-03 18:42:00,103.37,103.37,103.31,103.31,825600000.0
2007-10-03 18:43:00,103.28,103.3,103.21,103.28,1314600005.0
2007-10-03 18:44:00,103.3,103.35,103.29,103.35,1314600005.0
2007-10-03 18:45:00,103.35,103.36,103.315,103.335,1179000012.0
2007-10-03 18:46:00,103.335,103.355,103.25,103.26,1602999997.0
2007-10-03 18:47:00,103.26,103.26,103.17,103.17,1566300002.0
2007-10-03 18:48:00,103.16,103.21,103.15,103.17,1787600006.0
2007-10-03 18:49:00,103.18,103.19,103.13,103.14,1069799998.0
2007-10-03 18:50:00,103.14,103.14,103.105,103.11,525200000.0
2007-10-03 18:51:00,103.11,103.13,103.09,103.13,400100000.0
2007-10-03 18:52:00,103.13,103.15,103.12,103.14,647399999.0
2007-10-03 18:53:00,103.14,103.17,103.14,103.17,328100002.0
2007-10-03 18:54:00,103.17,103.21,103.17,103.21,865600001.0
2007-10-03 18:55:00,103.22,103.28,103.22,103.27,1204299995.0
2007-10-03 18:56:00,103.27,103.31,103.25,103.27,1244699998.0
2007-10-03 18:57:00,103.27,103.28,103.245,103.25,939399996.0
2007-10-03 18:58:00,103.25,103.25,103.19,103.23,536500000.0
2007-10-03 18:59:00,103.23,103.23,103.17,103.22,1555900003.0
2007-10-03 19:00:00,103.21,103.22,103.19,103.22,1314299990.0
2007-10-03 19:01:00,103.22,103.23,103.18,103.22,576000003.0
2007-10-03 19:02:00,103.225,103.235,103.21,103.215,447200000.0
2007-10-03 19:03:00,103.21,103.23,103.205,103.23,672199997.0
2007-10-03 19:04:00,103.23,103.25,103.2,103.21,957500008.0
2007-10-03 19:05:00,103.21,103.225,103.2,103.22,1235200001.0
2007-10-03 19:06:00,103.22,103.23,103.22,103.22,520800001.0
2007-10-03 19:07:00,103.22,103.23,103.205,103.205,250400003.0
2007-10-03 19:08:00,103.21,103.22,103.205,103.21,56800002.0
2007-10-03 19:09:00,103.21,103.21,103.19,103.2,560199986.0
2007-10-03 19:10:00,103.2,103.2,103.165,103.17,91800000.0
2007-10-03 19:11:00,103.165,103.18,103.13,103.155,1165600000.0
2007-10-03 19:12:00,103.15,103.19,103.15,103.185,440799997.0
2007-10-03 19:13:00,103.185,103.185,103.16,103.175,567900001.0
2007-10-03 19:14:00,103.175,103.185,103.17,103.175,221500004.0
2007-10-03 19:15:00,103.18,103.18,103.17,103.18,279200000.0
2007-10-03 19:16:00,103.185,103.21,103.165,103.2,295199999.0
2007-10-03 19:17:00,103.2,103.225,103.2,103.215,411499995.0
2007-10-03 19:18:00,103.215,103.215,103.2,103.205,142199999.0
2007-10-03 19:19:00,103.205,103.21,103.195,103.2,144800000.0
2007-10-03 19:20:00,103.2,103.205,103.175,103.18,550199992.0
2007-10-03 19:21:00,103.18,103.2,103.18,103.18,419999997.0
2007-10-03 19:22:00,103.18,103.2,103.15,103.16,232799998.0
2007-10-03 19:23:00,103.16,103.16,103.11,103.125,385799997.0
2007-10-03 19:24:00,103.125,103.125,103.095,103.115,422700002.0
2007-10-03 19:25:00,103.115,103.115,103.1,103.1,97600000.0
2007-10-03 19:26:00,103.1,103.115,103.085,103.115,212400000.0
2007-10-03 19:27:00,103.13,103.15,103.12,103.145,595400000.0
2007-10-03 19:28:00,103.14,103.17,103.13,103.17,398600001.0
2007-10-03 19:29:00,103.17,103.19,103.17,103.19,247499999.0
2007-10-03 19:30:00,103.19,103.195,103.18,103.185,298000001.0
2007-10-03 19:31:00,103.185,103.185,103.17,103.18,180000004.0
2007-10-03 19:32:00,103.18,103.26,103.18,103.25,989200002.0
2007-10-03 19:33:00,103.25,103.26,103.25,103.255,288100001.0
2007-10-03 19:34:00,103.26,103.28,103.255,103.28,195800000.0
2007-10-03 19:35:00,103.28,103.32,103.28,103.32,258400001.0
2007-10-03 19:36:00,103.32,103.33,103.3,103.31,385600000.0
2007-10-03 19:37:00,103.31,103.32,103.29,103.295,277600000.0
2007-10-03 19:38:00,103.3,103.31,103.3,103.3,100000000.0
2007-10-03 19:39:00,103.29,103.29,103.265,103.28,75200000.0
2007-10-03 19:40:00,103.28,103.28,103.27,103.28,134100000.0
2007-10-03 19:41:00,103.275,103.28,103.265,103.27,94600000.0
2007-10-03 19:42:00,103.27,103.29,103.25,103.25,231800002.0
2007-10-03 19:43:00,103.24,103.24,103.21,103.22,191299998.0
2007-10-03 19:44:00,103.21,103.22,103.21,103.22,68499999.0
2007-10-03 19:45:00,103.22,103.22,103.2,103.2,349600002.0
2007-10-03 19:46:00,103.21,103.24,103.21,103.215,427899999.0
2007-10-03 19:47:00,103.215,103.215,103.16,103.16,454400000.0
2007-10-03 19:48:00,103.16,103.16,103.15,103.16,76000000.0
2007-10-03 19:49:00,103.15,103.22,103.15,103.21,509000005.0
2007-10-03 19:50:00,103.21,103.21,103.19,103.2,269100000.0
2007-10-03 19:51:00,103.21,103.24,103.2,103.22,205100000.0
2007-10-03 19:52:00,103.22,103.23,103.21,103.23,76400002.0
2007-10-03 19:53:00,103.22,103.23,103.21,103.21,289800005.0
2007-10-03 19:54:00,103.22,103.22,103.19,103.21,319800001.0
2007-10-03 19:55:00,103.21,103.21,103.18,103.18,220499998.0
2007-10-03 19:56:00,103.19,103.2,103.19,103.2,160799998.0
2007-10-03 19:57:00,103.2,103.21,103.18,103.21,211699998.0
2007-10-03 19:58:00,103.19,103.21,103.19,103.19,543500000.0
2007-10-03 19:59:00,103.19,103.22,103.19,103.21,338400002.0
2007-10-03 20:00:00,103.21,103.23,103.2,103.22,155800002.0
2007-10-03 20:01:00,103.22,103.24,103.195,103.23,132900000.0
2007-10-03 20:02:00,103.23,103.23,103.2,103.21,295800001.0
2007-10-03 20:03:00,103.21,103.22,103.19,103.21,329200004.0
2007-10-03 20:04:00,103.21,103.23,103.19,103.2,378500000.0
2007-10-03 20:05:00,103.22,103.23,103.19,103.2,580500004.0
2007-10-03 20:06:00,103.19,103.21,103.17,103.17,322599999.0
2007-10-03 20:07:00,103.2,103.21,103.15,103.19,533000000.0
2007-10-03 20:08:00,103.19,103.19,103.15,103.155,479600007.0
2007-10-03 20:09:00,103.16,103.18,103.14,103.16,543200000.0
2007-10-03 20:10:00,103.16,103.16,103.14,103.15,318400000.0
2007-10-03 20:11:00,103.15,103.16,103.15,103.15,267200000.0
2007-10-03 20:12:00,103.15,103.16,103.15,103.15,172000000.0
2007-10-03 20:13:00,103.145,103.19,103.14,103.19,840800001.0
2007-10-03 20:14:00,103.19,103.21,103.18,103.205,471400001.0
2007-10-03 20:15:00,103.205,103.21,103.19,103.21,409400004.0
2007-10-03 20:16:00,103.2,103.23,103.2,103.21,302400002.0
2007-10-03 20:17:00,103.21,103.21,103.19,103.19,465600000.0
2007-10-03 20:18:00,103.19,103.19,103.17,103.18,610299996.0
2007-10-03 20:19:00,103.19,103.2,103.17,103.175,1126499992.0
2007-10-03 20:20:00,103.175,103.2,103.175,103.18,501699996.0
2007-10-03 20:21:00,103.19,103.19,103.16,103.16,596299998.0
2007-10-03 20:22:00,103.17,103.17,103.16,103.17,267400000.0
2007-10-03 20:23:00,103.16,103.17,103.16,103.17,149500000.0
2007-10-03 20:24:00,103.17,103.18,103.16,103.18,293200000.0
2007-10-03 20:25:00,103.18,103.18,103.17,103.17,32000000.0
2007-10-03 20:26:00,103.17,103.17,103.15,103.17,556000000.0
2007-10-03 20:27:00,103.17,103.17,103.15,103.16,522699998.0
2007-10-03 20:28:00,103.15,103.17,103.15,103.17,445600000.0
2007-10-03 20:29:00,103.18,103.18,103.16,103.18,440000002.0
2007-10-03 20:30:00,103.18,103.18,103.14,103.15,650600003.0
2007-10-03 20:31:00,103.14,103.16,103.13,103.13,461000000.0
2007-10-03 20:32:00,103.14,103.14,103.12,103.12,672299999.0
2007-10-03 20:33:00,103.14,103.14,103.11,103.11,672299999.0
2007-10-03 20:34:00,103.11,103.12,103.04,103.05,1190299997.0
2007-10-03 20:35:00,103.05,103.07,103.04,103.05,796600000.0
2007-10-03 20:36:00,103.05,103.05,103.02,103.04,327300001.0
2007-10-03 20:37:00,103.04,103.04,102.96,102.98,1369500005.0
2007-10-03 20:38:00,102.98,103.01,102.975,102.985,1488799995.0
2007-10-03 20:39:00,102.985,103.03,102.98,103.03,553400000.0
2007-10-03 20:40:00,103.03,103.06,103.0,103.05,899800004.0
2007-10-03 20:41:00,103.05,103.06,103.05,103.05,279200000.0
2007-10-03 20:42:00,103.05,103.1,103.04,103.07,718000000.0
2007-10-03 20:43:00,103.07,103.08,103.06,103.06,807200001.0
2007-10-03 20:44:00,103.06,103.06,103.04,103.06,123899999.0
2007-10-03 20:45:00,103.06,103.06,103.04,103.045,171499996.0
2007-10-03 20:46:00,103.05,103.065,103.04,103.065,266399999.0
2007-10-03 20:47:00,103.065,103.075,103.03,103.06,620099997.0
2007-10-03 20:48:00,103.06,103.06,102.99,103.0,1504899987.0
2007-10-03 20:49:00,102.99,103.02,102.98,102.985,647299997.0
2007-10-03 20:50:00,102.985,103.02,102.98,103.01,362800000.0
2007-10-03 20:51:00,103.01,103.01,102.98,102.98,72800000.0
2007-10-03 20:52:00,102.98,102.985,102.97,102.97,276600001.0
2007-10-03 20:53:00,102.96,103.0,102.96,102.995,698500004.0
2007-10-03 20:54:00,102.99,103.005,102.99,102.99,573900000.0
2007-10-03 20:55:00,102.99,103.0,102.97,102.98,255199999.0
2007-10-03 20:56:00,102.975,102.98,102.95,102.97,325500000.0
2007-10-03 20:57:00,102.97,102.98,102.96,102.96,818999995.0
2007-10-03 20:58:00,102.97,102.99,102.96,102.97,432499995.0
2007-10-03 20:59:00,102.98,102.99,102.95,102.98,1102599998.0
2007-10-03 21:00:00,102.98,103.02,102.97,103.01,562499999.0
2007-10-03 21:01:00,103.01,103.02,103.0,103.01,185100000.0
2007-10-03 21:02:00,103.01,103.02,103.005,103.01,99200000.0
2007-10-03 21:03:00,103.01,103.01,102.98,102.98,764400000.0
2007-10-03 21:04:00,102.975,102.99,102.97,102.99,472300001.0
2007-10-03 21:05:00,102.99,103.01,102.98,103.01,209700000.0
2007-10-03 21:06:00,103.01,103.02,103.01,103.01,76800000.0
2007-10-03 21:07:00,103.02,103.08,103.0,103.06,400999998.0
2007-10-03 21:08:00,103.06,103.1,103.06,103.09,196800000.0
2007-10-03 21:09:00,103.09,103.14,103.09,103.13,550600001.0
2007-10-03 21:10:00,103.13,103.13,103.11,103.13,525600004.0
2007-10-03 21:11:00,103.13,103.13,103.1,103.105,666000001.0
2007-10-03 21:12:00,103.12,103.14,103.11,103.14,602799997.0
2007-10-03 21:13:00,103.14,103.145,103.12,103.14,158400000.0
2007-10-03 21:14:00,103.14,103.155,103.13,103.155,185600002.0
2007-10-03 21:15:00,103.155,103.16,103.135,103.135,195800001.0
2007-10-03 21:16:00,103.135,103.135,103.095,103.095,114700000.0
2007-10-03 21:17:00,103.095,103.11,103.09,103.105,284400000.0
2007-10-03 21:18:00,103.1,103.11,103.095,103.105,51600000.0
2007-10-03 21:19:00,103.105,103.105,103.08,103.085,294400000.0
2007-10-03 21:20:00,103.085,103.085,103.06,103.065,126400000.0
2007-10-03 21:21:00,103.065,103.065,103.035,103.035,65000000.0
2007-10-03 21:22:00,103.04,103.055,103.04,103.055,92100000.0
2007-10-03 21:23:00,103.04,103.045,103.03,103.04,291900000.0
2007-10-03 21:24:00,103.04,103.04,103.0,103.005,267500000.0
2007-10-03 21:25:00,103.005,103.005,102.97,102.98,468100000.0
2007-10-03 21:26:00,102.98,102.98,102.965,102.97,167800000.0
2007-10-03 21:27:00,102.97,102.98,102.94,102.95,165200000.0
2007-10-03 21:28:00,102.95,102.95,102.93,102.94,773100005.0
2007-10-03 21:29:00,102.94,102.96,102.94,102.96,301599996.0
2007-10-03 21:30:00,102.96,102.97,102.93,102.94,139200001.0
2007-10-03 21:31:00,102.94,102.96,102.94,102.96,63600000.0
2007-10-03 21:32:00,102.96,102.97,102.95,102.96,101600000.0
2007-10-03 21:33:00,102.96,102.96,102.91,102.91,618100000.0
2007-10-03 21:34:00,102.91,102.94,102.9,102.94,469600000.0
2007-10-03 21:35:00,102.93,102.95,102.91,102.95,306300000.0
2007-10-03 21:36:00,102.95,102.97,102.94,102.96,245600000.0
2007-10-03 21:37:00,102.96,102.96,102.95,102.96,504800000.0
2007-10-03 21:38:00,102.96,102.98,102.95,102.96,316000000.0
2007-10-03 21:39:00,102.96,102.99,102.96,102.98,340800000.0
2007-10-03 21:40:00,102.98,102.99,102.96,102.98,124700000.0
2007-10-03 21:41:00,102.97,102.97,102.94,102.95,291900001.0
2007-10-03 21:42:00,102.95,102.955,102.93,102.94,333200000.0
2007-10-03 21:43:00,102.94,102.97,102.93,102.93,769900004.0
2007-10-03 21:44:00,102.94,102.94,102.88,102.89,888400000.0
2007-10-03 21:45:00,102.88,102.9,102.86,102.88,1258900004.0
2007-10-03 21:46:00,102.88,102.89,102.87,102.87,405300000.0
2007-10-03 21:47:00,102.87,102.89,102.87,102.88,423600002.0
2007-10-03 21:48:00,102.875,102.9,102.87,102.89,1187299996.0
2007-10-03 21:49:00,102.9,102.9,102.89,102.9,519700000.0
2007-10-03 21:50:00,102.895,102.93,102.89,102.93,363600000.0
2007-10-03 21:51:00,102.93,102.96,102.92,102.96,531000000.0
2007-10-03 21:52:00,102.95,102.96,102.93,102.94,605900003.0
2007-10-03 21:53:00,102.94,102.96,102.92,102.94,404600000.0
2007-10-03 21:54:00,102.93,102.93,102.88,102.88,309900000.0
2007-10-03 21:55:00,102.88,102.92,102.87,102.92,704000004.0
2007-10-03 21:56:00,102.92,102.95,102.91,102.94,430400001.0
2007-10-03 21:57:00,102.94,102.94,102.92,102.94,82400000.0
2007-10-03 21:58:00,102.94,102.94,102.94,102.94,175199996.0
2007-10-03 21:59:00,102.94,102.94,102.92,102.94,58700001.0
2007-10-03 22:00:00,102.94,102.94,102.915,102.92,423500000.0
2007-10-03 22:01:00,102.92,102.945,102.92,102.92,403100000.0
2007-10-03 22:02:00,102.92,102.92,102.91,102.91,535800000.0
2007-10-03 22:03:00,102.915,102.915,102.91,102.915,155200000.0
2007-10-03 22:04:00,102.915,102.915,102.88,102.9,201400004.0
2007-10-03 22:05:00,102.9,102.92,102.9,102.91,347200004.0
2007-10-03 22:06:00,102.91,102.91,102.87,102.885,533600003.0
2007-10-03 22:07:00,102.885,102.91,102.885,102.91,80000000.0
2007-10-03 22:08:00,102.91,102.95,102.91,102.93,855399992.0
2007-10-03 22:09:00,102.93,102.93,102.895,102.92,308799999.0
2007-10-03 22:10:00,102.92,102.93,102.89,102.93,371199997.0
2007-10-03 22:11:00,102.93,102.93,102.9,102.92,190400003.0
2007-10-03 22:12:00,102.92,102.92,102.91,102.91,74900000.0
2007-10-03 22:13:00,102.92,102.93,102.91,102.92,252699998.0
2007-10-03 22:14:00,102.93,102.93,102.89,102.9,1125300000.0
2007-10-03 22:15:00,102.91,102.91,102.88,102.89,201900000.0
2007-10-03 22:16:00,102.89,102.9,102.88,102.9,95700000.0
2007-10-03 22:17:00,102.9,102.9,102.88,102.89,241700000.0
2007-10-03 22:18:00,102.89,102.9,102.87,102.88,216500000.0
2007-10-03 22:19:00,102.88,102.9,102.88,102.9,140900000.0
2007-10-03 22:20:00,102.91,102.91,102.91,102.91,16800000.0
2007-10-03 22:21:00,102.91,102.92,102.91,102.91,64000000.0
2007-10-03 22:22:00,102.91,102.92,102.91,102.92,77599998.0
2007-10-03 22:23:00,102.92,102.92,102.92,102.92,9600000.0
2007-10-03 22:24:00,102.92,102.92,102.91,102.91,52100000.0
2007-10-03 22:25:00,102.92,102.95,102.92,102.95,60800000.0
2007-10-03 22:26:00,102.93,102.96,102.93,102.96,12000000.0
2007-10-03 22:27:00,102.96,102.96,102.94,102.95,120700000.0
2007-10-03 22:28:00,102.96,102.98,102.955,102.98,28000000.0
2007-10-03 22:29:00,102.98,102.98,102.955,102.98,22400000.0
2007-10-03 22:30:00,102.96,102.98,102.95,102.95,49600000.0
2007-10-03 22:31:00,102.97,102.98,102.955,102.955,34400000.0
2007-10-03 22:32:00,102.98,102.98,102.96,102.98,129600000.0
2007-10-03 22:33:00,102.98,103.04,102.98,103.04,287200000.0
2007-10-03 22:34:00,103.04,103.09,103.02,103.08,284000000.0
2007-10-03 22:35:00,103.08,103.1,103.06,103.09,150200000.0
2007-10-03 22:36:00,103.09,103.09,103.03,103.03,183600000.0
2007-10-03 22:37:00,103.03,103.03,103.01,103.01,113900001.0
2007-10-03 22:38:00,103.01,103.02,102.98,102.99,582199997.0
2007-10-03 22:39:00,103.0,103.0,102.98,102.99,231200003.0
2007-10-03 22:40:00,102.98,103.0,102.98,102.99,167200003.0
2007-10-03 22:41:00,102.99,102.99,102.97,102.98,100800000.0
2007-10-03 22:42:00,102.98,102.98,102.95,102.96,164700001.0
2007-10-03 22:43:00,102.96,102.97,102.96,102.96,117200001.0
2007-10-03 22:44:00,102.97,102.97,102.96,102.96,145500002.0
2007-10-03 22:45:00,102.97,102.98,102.97,102.97,193600001.0
2007-10-03 22:46:00,102.98,103.0,102.95,102.96,227500000.0
2007-10-03 22:47:00,102.96,103.02,102.96,103.0,270900000.0
2007-10-03 22:48:00,103.01,103.03,103.01,103.03,158300000.0
2007-10-03 22:49:00,103.02,103.07,103.01,103.03,766600009.0
2007-10-03 22:50:00,103.04,103.06,103.02,103.04,307400003.0
2007-10-03 22:51:00,103.05,103.06,103.03,103.06,262600000.0
2007-10-03 22:52:00,103.06,103.06,103.02,103.03,282500001.0
2007-10-03 22:53:00,103.03,103.03,103.01,103.03,196100000.0
2007-10-03 22:54:00,103.05,103.06,103.03,103.05,49700000.0
2007-10-03 22:55:00,103.05,103.05,103.02,103.03,246200000.0
2007-10-03 22:56:00,103.03,103.07,103.03,103.04,109200000.0
2007-10-03 22:57:00,103.06,103.06,103.04,103.05,111200000.0
2007-10-03 22:58:00,103.05,103.1,103.02,103.04,522800000.0
2007-10-03 22:59:00,103.05,103.07,103.05,103.05,141600001.0
2007-10-03 23:00:00,103.04,103.04,103.01,103.03,239200000.0
2007-10-03 23:01:00,103.03,103.05,103.015,103.03,66000000.0
2007-10-03 23:02:00,103.03,103.04,103.01,103.03,79100000.0
2007-10-03 23:03:00,103.04,103.04,102.98,103.02,118800000.0
2007-10-03 23:04:00,103.0,103.04,102.99,102.99,150300000.0
2007-10-03 23:05:00,103.01,103.01,102.97,102.97,55400000.0
2007-10-03 23:06:00,102.99,103.0,102.97,102.99,258000000.0
2007-10-03 23:07:00,102.99,102.99,102.96,102.99,94800000.0
2007-10-03 23:08:00,102.99,103.0,102.955,102.98,134399998.0
2007-10-03 23:09:00,102.99,103.02,102.99,103.02,46700000.0
2007-10-03 23:10:00,103.01,103.01,103.0,103.0,42700000.0
2007-10-03 23:11:00,102.99,103.02,102.99,103.01,72800000.0
2007-10-03 23:12:00,103.01,103.02,103.01,103.01,208200000.0
2007-10-03 23:13:00,103.01,103.02,103.0,103.02,303999999.0
2007-10-03 23:14:00,103.02,103.03,103.02,103.03,5400000.0
2007-10-03 23:15:00,103.015,103.02,103.01,103.01,51000000.0
2007-10-03 23:16:00,103.01,103.03,103.01,103.03,214099998.0
2007-10-03 23:17:00,103.03,103.04,103.02,103.02,79700000.0
2007-10-03 23:18:00,103.02,103.02,103.01,103.01,44300000.0
2007-10-03 23:19:00,103.02,103.02,103.02,103.02,5000000.0
2007-10-03 23:20:00,103.02,103.03,103.02,103.03,42200000.0
2007-10-03 23:21:00,103.03,103.03,103.03,103.03,9400000.0
2007-10-03 23:22:00,103.03,103.04,103.02,103.04,33000000.0
2007-10-03 23:23:00,103.03,103.04,103.02,103.04,137300000.0
2007-10-03 23:24:00,103.03,103.05,103.03,103.04,98600000.0
2007-10-03 23:25:00,103.03,103.03,103.03,103.03,29200000.0
2007-10-03 23:26:00,103.03,103.03,103.03,103.03,43100000.0
2007-10-03 23:27:00,103.03,103.03,103.02,103.03,81600000.0
2007-10-03 23:28:00,103.03,103.03,103.01,103.02,96900000.0
2007-10-03 23:29:00,103.01,103.02,103.0,103.02,92700000.0
2007-10-03 23:30:00,103.02,103.03,103.02,103.02,27000000.0
2007-10-03 23:31:00,103.02,103.03,103.02,103.03,54700000.0
2007-10-03 23:32:00,103.04,103.04,103.03,103.035,17400000.0
2007-10-03 23:33:00,102.96,103.028,102.945,103.013,1486200001.0
2007-10-03 23:34:00,103.03,103.05,103.03,103.04,129000000.0
2007-10-03 23:35:00,103.05,103.05,103.04,103.04,22400000.0
2007-10-03 23:36:00,103.04,103.04,103.04,103.04,36900000.0
2007-10-03 23:37:00,103.04,103.055,103.04,103.05,53900000.0
2007-10-03 23:38:00,103.04,103.065,103.04,103.065,108500000.0
2007-10-03 23:39:00,103.065,103.08,103.04,103.08,146299998.0
2007-10-03 23:40:00,103.08,103.085,103.03,103.08,265399999.0
2007-10-03 23:41:00,103.08,103.085,103.03,103.07,146699999.0
2007-10-03 23:42:00,103.07,103.08,103.06,103.07,155999998.0
2007-10-03 23:43:00,103.07,103.08,103.04,103.04,118700000.0
2007-10-03 23:44:00,103.04,103.05,103.03,103.04,195000002.0
2007-10-03 23:45:00,103.04,103.06,103.01,103.04,429599999.0
2007-10-03 23:46:00,103.04,103.04,103.03,103.04,19200000.0
2007-10-03 23:47:00,103.03,103.04,103.03,103.03,83500000.0
2007-10-03 23:48:00,103.03,103.055,103.03,103.055,72400000.0
2007-10-03 23:49:00,103.055,103.06,103.02,103.02,387799998.0
2007-10-03 23:50:00,103.035,103.04,103.02,103.04,108700000.0
2007-10-03 23:51:00,103.04,103.05,103.02,103.03,81300000.0
2007-10-03 23:52:00,103.03,103.04,103.02,103.03,84300000.0
2007-10-03 23:53:00,103.03,103.03,102.97,103.0,45000000.0
2007-10-03 23:54:00,103.0,103.01,102.96,102.98,163799999.0
2007-10-03 23:55:00,102.98,103.0,102.97,102.995,100400000.0
2007-10-03 23:56:00,102.99,102.99,102.97,102.98,63500000.0
2007-10-03 23:57:00,102.98,102.99,102.98,102.99,21000000.0
2007-10-03 23:58:00,102.98,102.98,102.97,102.98,125800002.0
2007-10-03 23:59:00,102.98,102.98,102.975,102.975,17500000.0
2007-10-04 00:00:00,102.98,102.98,102.98,102.98,21600000.0
2007-10-04 00:01:00,102.98,102.98,102.97,102.97,57600000.0
2007-10-04 00:02:00,102.97,102.98,102.96,102.96,141300000.0
2007-10-04 00:03:00,102.96,102.98,102.93,102.97,568200002.0
2007-10-04 00:04:00,102.97,102.99,102.97,102.99,30900000.0
2007-10-04 00:05:00,102.99,102.995,102.98,102.995,17900000.0
2007-10-04 00:06:00,102.995,103.0,102.97,102.975,66200000.0
2007-10-04 00:07:00,102.975,103.01,102.97,102.99,142200000.0
2007-10-04 00:08:00,102.99,102.99,102.97,102.98,86200000.0
2007-10-04 00:09:00,102.98,102.99,102.975,102.99,65600000.0
2007-10-04 00:10:00,102.99,102.99,102.97,102.99,63300000.0
2007-10-04 00:11:00,102.99,103.0,102.98,102.98,21300000.0
2007-10-04 00:12:00,102.99,102.99,102.99,102.99,2200000.0
2007-10-04 00:13:00,102.99,102.995,102.97,102.97,107500000.0
2007-10-04 00:14:00,102.99,102.99,102.95,102.95,128500000.0
2007-10-04 00:15:00,102.95,102.95,102.93,102.93,147300000.0
2007-10-04 00:16:00,102.925,102.95,102.925,102.95,194700000.0
2007-10-04 00:17:00,102.95,102.95,102.94,102.95,23400000.0
2007-10-04 00:18:00,102.95,102.95,102.925,102.93,132000000.0
2007-10-04 00:19:00,102.93,102.94,102.92,102.92,165900000.0
2007-10-04 00:20:00,102.93,102.945,102.93,102.935,91900000.0
2007-10-04 00:21:00,102.94,102.95,102.93,102.94,88900000.0
2007-10-04 00:22:00,102.94,102.95,102.92,102.93,119400000.0
2007-10-04 00:23:00,102.93,102.93,102.73,102.85,489000000.0
2007-10-04 00:24:00,102.85,102.85,102.81,102.84,365399999.0
2007-10-04 00:25:00,102.84,102.84,102.8,102.81,516599994.0
2007-10-04 00:26:00,102.81,102.81,102.73,102.77,296100000.0
2007-10-04 00:27:00,102.78,102.84,102.78,102.84,302900000.0
2007-10-04 00:28:00,102.84,102.85,102.82,102.84,469799995.0
2007-10-04 00:29:00,102.85,102.92,102.84,102.85,434000001.0
2007-10-04 00:30:00,102.85,102.86,102.8,102.8,167899999.0
2007-10-04 00:31:00,102.8,102.81,102.775,102.785,678799999.0
2007-10-04 00:32:00,102.765,102.8,102.76,102.8,256800000.0
2007-10-04 00:33:00,102.8,102.85,102.8,102.83,664799994.0
2007-10-04 00:34:00,102.82,102.87,102.82,102.86,171500000.0
2007-10-04 00:35:00,102.86,102.87,102.85,102.85,443799998.0
2007-10-04 00:36:00,102.85,102.86,102.85,102.86,285400000.0
2007-10-04 00:37:00,102.86,102.86,102.84,102.85,274200000.0
2007-10-04 00:38:00,102.85,102.895,102.84,102.88,197000001.0
2007-10-04 00:39:00,102.88,102.89,102.88,102.885,240400000.0
2007-10-04 00:40:00,102.89,102.89,102.88,102.88,36300000.0
2007-10-04 00:41:00,102.88,102.88,102.85,102.855,66400000.0
2007-10-04 00:42:00,102.855,102.89,102.85,102.87,210100000.0
2007-10-04 00:43:00,102.89,102.89,102.87,102.885,188000000.0
2007-10-04 00:44:00,102.89,102.925,102.87,102.88,377100000.0
2007-10-04 00:45:00,102.88,102.89,102.87,102.88,212000000.0
2007-10-04 00:46:00,102.88,102.9,102.87,102.89,212100000.0
2007-10-04 00:47:00,102.89,102.89,102.88,102.89,182400000.0
2007-10-04 00:48:00,102.89,102.89,102.87,102.87,243600000.0
2007-10-04 00:49:00,102.87,102.93,102.87,102.93,704399999.0
2007-10-04 00:50:00,102.94,103.0,102.94,103.0,280100000.0
2007-10-04 00:51:00,102.99,103.0,102.975,103.0,377100001.0
2007-10-04 00:52:00,103.01,103.02,103.005,103.01,56400000.0
2007-10-04 00:53:00,103.005,103.01,102.96,102.98,494400001.0
2007-10-04 00:54:00,102.99,102.99,102.91,102.91,197800000.0
2007-10-04 00:55:00,102.91,102.93,102.89,102.9,164700000.0
2007-10-04 00:56:00,102.9,102.9,102.87,102.87,145400000.0
2007-10-04 00:57:00,102.87,102.89,102.86,102.86,294600000.0
2007-10-04 00:58:00,102.85,102.9,102.84,102.895,440700001.0
2007-10-04 00:59:00,102.88,102.89,102.88,102.885,88300000.0
2007-10-04 01:00:00,102.885,102.905,102.885,102.89,125600000.0
2007-10-04 01:01:00,102.9,102.925,102.88,102.91,406100005.0
2007-10-04 01:02:00,102.91,102.93,102.88,102.89,787800006.0
2007-10-04 01:03:00,102.885,102.885,102.845,102.87,1487399997.0
2007-10-04 01:04:00,102.87,102.895,102.87,102.88,516400005.0
2007-10-04 01:05:00,102.89,102.89,102.86,102.87,822300005.0
2007-10-04 01:06:00,102.86,102.92,102.86,102.92,1009999999.0
2007-10-04 01:07:00,102.92,102.965,102.91,102.965,624599997.0
2007-10-04 01:08:00,102.97,102.98,102.92,102.935,641799996.0
2007-10-04 01:09:00,102.935,102.96,102.925,102.95,485599995.0
2007-10-04 01:10:00,102.95,102.96,102.95,102.955,68500000.0
2007-10-04 01:11:00,102.96,102.97,102.95,102.955,87600000.0
2007-10-04 01:12:00,102.955,102.955,102.93,102.94,109600001.0
2007-10-04 01:13:00,102.94,102.94,102.9,102.92,397800000.0
2007-10-04 01:14:00,102.92,102.93,102.91,102.92,236599997.0
2007-10-04 01:15:00,102.92,102.95,102.91,102.92,218800000.0
2007-10-04 01:16:00,102.92,102.935,102.92,102.935,162700000.0
2007-10-04 01:17:00,102.93,102.94,102.925,102.925,101900000.0
2007-10-04 01:18:00,102.925,102.94,102.925,102.94,59200000.0
2007-10-04 01:19:00,102.94,102.95,102.93,102.95,228799998.0
2007-10-04 01:20:00,102.95,102.95,102.93,102.93,52200000.0
2007-10-04 01:21:00,102.93,102.94,102.93,102.94,86599999.0
2007-10-04 01:22:00,102.94,102.98,102.94,102.97,74400000.0
2007-10-04 01:23:00,102.97,103.0,102.95,102.99,671900001.0
2007-10-04 01:24:00,102.99,103.0,102.98,102.99,144500000.0
2007-10-04 01:25:00,102.99,103.045,102.98,103.02,463300000.0
2007-10-04 01:26:00,103.02,103.02,102.99,103.0,290799999.0
2007-10-04 01:27:00,103.01,103.02,103.01,103.02,76400000.0
2007-10-04 01:28:00,103.02,103.05,103.01,103.04,376600000.0
2007-10-04 01:29:00,103.04,103.055,103.035,103.055,178900000.0
2007-10-04 01:30:00,103.055,103.075,103.04,103.075,244200001.0
2007-10-04 01:31:00,103.075,103.095,103.06,103.06,195100003.0
2007-10-04 01:32:00,103.065,103.12,103.06,103.1,992100006.0
2007-10-04 01:33:00,103.11,103.13,103.11,103.12,383600001.0
2007-10-04 01:34:00,103.12,103.135,103.11,103.135,220100001.0
2007-10-04 01:35:00,103.135,103.14,103.13,103.13,156000000.0
2007-10-04 01:36:00,103.13,103.14,103.115,103.115,72000000.0
2007-10-04 01:37:00,103.12,103.13,103.095,103.13,858100005.0
2007-10-04 01:38:00,103.13,103.155,103.11,103.155,229800000.0
2007-10-04 01:39:00,103.16,103.19,103.16,103.18,512000002.0
2007-10-04 01:40:00,103.19,103.2,103.16,103.16,342600000.0
2007-10-04 01:41:00,103.17,103.17,103.12,103.15,636800001.0
2007-10-04 01:42:00,103.15,103.15,103.13,103.14,363500000.0
2007-10-04 01:43:00,103.145,103.15,103.14,103.15,162200000.0
2007-10-04 01:44:00,103.15,103.17,103.145,103.16,209800000.0
2007-10-04 01:45:00,103.15,103.165,103.14,103.15,298000002.0
2007-10-04 01:46:00,103.15,103.155,103.08,103.11,296200000.0
2007-10-04 01:47:00,103.11,103.135,103.1,103.12,350200000.0
2007-10-04 01:48:00,103.12,103.17,103.12,103.16,435400001.0
2007-10-04 01:49:00,103.16,103.16,103.1,103.1,372299992.0
2007-10-04 01:50:00,103.1,103.14,103.08,103.12,549399999.0
2007-10-04 01:51:00,103.12,103.165,103.12,103.155,219000000.0
2007-10-04 01:52:00,103.155,103.2,103.15,103.2,517700001.0
2007-10-04 01:53:00,103.19,103.2,103.185,103.2,489000001.0
2007-10-04 01:54:00,103.2,103.21,103.185,103.185,340400005.0
2007-10-04 01:55:00,103.2,103.215,103.2,103.2,121300000.0
2007-10-04 01:56:00,103.2,103.22,103.2,103.215,110300000.0
2007-10-04 01:57:00,103.22,103.22,103.22,103.22,53600000.0
2007-10-04 01:58:00,103.22,103.23,103.19,103.205,268699999.0
2007-10-04 01:59:00,103.205,103.21,103.17,103.18,472399998.0
2007-10-04 02:00:00,103.18,103.215,103.18,103.21,623900000.0
2007-10-04 02:01:00,103.21,103.225,103.21,103.215,168400002.0
2007-10-04 02:02:00,103.215,103.215,103.21,103.21,66000000.0
2007-10-04 02:03:00,103.215,103.215,103.2,103.215,86200000.0
2007-10-04 02:04:00,103.215,103.225,103.2,103.21,271699998.0
2007-10-04 02:05:00,103.215,103.24,103.21,103.23,262200000.0
2007-10-04 02:06:00,103.23,103.26,103.23,103.24,485600000.0
2007-10-04 02:07:00,103.25,103.27,103.24,103.245,339699994.0
2007-10-04 02:08:00,103.25,103.275,103.25,103.265,188100000.0
2007-10-04 02:09:00,103.265,103.28,103.26,103.265,465600000.0
2007-10-04 02:10:00,103.265,103.265,103.24,103.25,239800000.0
2007-10-04 02:11:00,103.25,103.26,103.17,103.205,603100001.0
2007-10-04 02:12:00,103.21,103.21,103.17,103.19,521000002.0
2007-10-04 02:13:00,103.19,103.21,103.19,103.2,376099999.0
2007-10-04 02:14:00,103.2,103.2,103.18,103.18,170499997.0
2007-10-04 02:15:00,103.18,103.185,103.14,103.16,1642799994.0
2007-10-04 02:16:00,103.155,103.16,103.14,103.14,509599999.0
2007-10-04 02:17:00,103.13,103.15,103.12,103.125,951399996.0
2007-10-04 02:18:00,103.13,103.15,103.12,103.12,712699996.0
2007-10-04 02:19:00,103.12,103.15,103.12,103.13,892300004.0
2007-10-04 02:20:00,103.14,103.14,103.11,103.12,372300004.0
2007-10-04 02:21:00,103.12,103.14,103.12,103.14,1047400003.0
2007-10-04 02:22:00,103.14,103.14,103.09,103.09,1128400000.0
2007-10-04 02:23:00,103.09,103.09,103.04,103.04,339400000.0
2007-10-04 02:24:00,103.04,103.055,103.03,103.05,308499999.0
2007-10-04 02:25:00,103.05,103.07,103.05,103.06,366400000.0
2007-10-04 02:26:00,103.06,103.08,103.06,103.08,96800000.0
2007-10-04 02:27:00,103.08,103.09,103.075,103.075,16200000.0
2007-10-04 02:28:00,103.07,103.1,103.07,103.09,265500000.0
2007-10-04 02:29:00,103.1,103.11,103.08,103.09,470199994.0
2007-10-04 02:30:00,103.09,103.11,103.08,103.11,133300000.0
2007-10-04 02:31:00,103.11,103.13,103.11,103.12,431800005.0
2007-10-04 02:32:00,103.12,103.14,103.12,103.13,250800000.0
2007-10-04 02:33:00,103.13,103.135,103.11,103.13,104200000.0
2007-10-04 02:34:00,103.115,103.15,103.115,103.125,542099995.0
2007-10-04 02:35:00,103.125,103.145,103.12,103.14,254900000.0
2007-10-04 02:36:00,103.145,103.16,103.13,103.155,452999999.0
2007-10-04 02:37:00,103.155,103.16,103.14,103.14,388600000.0
2007-10-04 02:38:00,103.13,103.145,103.13,103.14,232000002.0
2007-10-04 02:39:00,103.14,103.16,103.13,103.15,343700000.0
2007-10-04 02:40:00,103.14,103.15,103.12,103.125,904500001.0
2007-10-04 02:41:00,103.125,103.125,103.11,103.115,322200000.0
2007-10-04 02:42:00,103.115,103.12,103.1,103.12,313600002.0
2007-10-04 02:43:00,103.11,103.15,103.11,103.14,692100007.0
2007-10-04 02:44:00,103.15,103.18,103.135,103.17,177200000.0
2007-10-04 02:45:00,103.17,103.205,103.17,103.2,236200000.0
2007-10-04 02:46:00,103.21,103.22,103.19,103.215,273600000.0
2007-10-04 02:47:00,103.215,103.24,103.215,103.24,164300000.0
2007-10-04 02:48:00,103.24,103.245,103.18,103.19,196400000.0
2007-10-04 02:49:00,103.19,103.22,103.19,103.21,115700000.0
2007-10-04 02:50:00,103.215,103.23,103.21,103.22,90700000.0
2007-10-04 02:51:00,103.23,103.23,103.19,103.2,390700000.0
2007-10-04 02:52:00,103.2,103.225,103.18,103.19,292799999.0
2007-10-04 02:53:00,103.19,103.2,103.18,103.2,553999995.0
2007-10-04 02:54:00,103.2,103.22,103.19,103.21,277800000.0
2007-10-04 02:55:00,103.2,103.22,103.19,103.21,149000000.0
2007-10-04 02:56:00,103.21,103.21,103.18,103.19,163900000.0
2007-10-04 02:57:00,103.175,103.19,103.17,103.19,17700000.0
2007-10-04 02:58:00,103.175,103.18,103.175,103.18,37100000.0
2007-10-04 02:59:00,103.18,103.19,103.17,103.18,101500000.0
2007-10-04 03:00:00,103.18,103.2,103.17,103.19,208400000.0
2007-10-04 03:01:00,103.19,103.2,103.18,103.18,398300000.0
2007-10-04 03:02:00,103.18,103.19,103.16,103.17,434099996.0
2007-10-04 03:03:00,103.16,103.2,103.15,103.18,603399991.0
2007-10-04 03:04:00,103.18,103.215,103.18,103.2,410999999.0
2007-10-04 03:05:00,103.2,103.22,103.195,103.22,127500000.0
2007-10-04 03:06:00,103.22,103.22,103.195,103.2,298000000.0
2007-10-04 03:07:00,103.19,103.2,103.18,103.2,243900000.0
2007-10-04 03:08:00,103.2,103.22,103.19,103.22,502600000.0
2007-10-04 03:09:00,103.22,103.22,103.16,103.17,475000000.0
2007-10-04 03:10:00,103.17,103.19,103.16,103.17,580500002.0
2007-10-04 03:11:00,103.16,103.2,103.16,103.2,390800002.0
2007-10-04 03:12:00,103.2,103.2,103.16,103.16,403499999.0
2007-10-04 03:13:00,103.16,103.17,103.13,103.14,557000000.0
2007-10-04 03:14:00,103.14,103.15,103.09,103.09,872400002.0
2007-10-04 03:15:00,103.1,103.13,103.09,103.11,827000005.0
2007-10-04 03:16:00,103.11,103.13,103.09,103.09,600599997.0
2007-10-04 03:17:00,103.09,103.15,103.09,103.13,1107999998.0
2007-10-04 03:18:00,103.13,103.15,103.13,103.15,490599999.0
2007-10-04 03:19:00,103.13,103.14,103.12,103.135,429400001.0
2007-10-04 03:20:00,103.14,103.14,103.12,103.125,149800000.0
2007-10-04 03:21:00,103.125,103.125,103.1,103.12,551000003.0
2007-10-04 03:22:00,103.12,103.13,103.09,103.105,323000002.0
2007-10-04 03:23:00,103.105,103.12,103.09,103.11,149500000.0
2007-10-04 03:24:00,103.11,103.115,103.09,103.11,267600003.0
2007-10-04 03:25:00,103.11,103.15,103.11,103.13,875400007.0
2007-10-04 03:26:00,103.14,103.15,103.13,103.13,341699997.0
2007-10-04 03:27:00,103.14,103.17,103.13,103.165,391699999.0
2007-10-04 03:28:00,103.165,103.195,103.13,103.17,828599996.0
2007-10-04 03:29:00,103.17,103.18,103.14,103.15,322999998.0
2007-10-04 03:30:00,103.08,103.13,102.97,103.13,962399997.0
2007-10-04 03:31:00,103.13,103.16,103.12,103.14,490799999.0
2007-10-04 03:32:00,103.14,103.16,103.13,103.13,761099995.0
2007-10-04 03:33:00,103.13,103.13,103.09,103.09,285600000.0
2007-10-04 03:34:00,103.09,103.155,103.09,103.135,498400000.0
2007-10-04 03:35:00,103.135,103.14,103.135,103.14,561900000.0
2007-10-04 03:36:00,103.14,103.16,103.135,103.155,292500002.0
2007-10-04 03:37:00,103.16,103.19,103.16,103.175,452700000.0
2007-10-04 03:38:00,103.175,103.18,103.17,103.17,222300001.0
2007-10-04 03:39:00,103.18,103.185,103.17,103.17,96100000.0
2007-10-04 03:40:00,103.165,103.21,103.16,103.2,946300005.0
2007-10-04 03:41:00,103.21,103.255,103.21,103.25,1002000013.0
2007-10-04 03:42:00,103.25,103.25,103.18,103.2,1342200009.0
2007-10-04 03:43:00,103.2,103.21,103.16,103.16,677600000.0
2007-10-04 03:44:00,103.16,103.22,103.15,103.2,858900001.0
2007-10-04 03:45:00,103.2,103.2,103.16,103.19,447700000.0
2007-10-04 03:46:00,103.2,103.21,103.18,103.18,922499994.0
2007-10-04 03:47:00,103.18,103.19,103.17,103.17,989999989.0
2007-10-04 03:48:00,103.18,103.18,103.17,103.18,209200000.0
2007-10-04 03:49:00,103.18,103.18,103.16,103.16,125600000.0
2007-10-04 03:50:00,103.17,103.18,103.16,103.17,222300001.0
2007-10-04 03:51:00,103.17,103.19,103.17,103.19,448100000.0
2007-10-04 03:52:00,103.19,103.19,103.18,103.19,314100000.0
2007-10-04 03:53:00,103.19,103.21,103.19,103.2,601799999.0
2007-10-04 03:54:00,103.2,103.2,103.19,103.19,61000000.0
2007-10-04 03:55:00,103.19,103.2,103.19,103.19,38800000.0
2007-10-04 03:56:00,103.2,103.2,103.19,103.19,104200000.0
2007-10-04 03:57:00,103.19,103.19,103.17,103.19,431500001.0
2007-10-04 03:58:00,103.18,103.2,103.17,103.195,170400000.0
2007-10-04 03:59:00,103.195,103.21,103.195,103.21,275000001.0
2007-10-04 04:00:00,103.21,103.21,103.19,103.2,709099999.0
2007-10-04 04:01:00,103.2,103.21,103.18,103.21,302500002.0
2007-10-04 04:02:00,103.21,103.21,103.18,103.19,225099998.0
2007-10-04 04:03:00,103.19,103.19,103.18,103.19,85199998.0
2007-10-04 04:04:00,103.2,103.205,103.2,103.2,78400000.0
2007-10-04 04:05:00,103.2,103.22,103.19,103.2,421600003.0
2007-10-04 04:06:00,103.2,103.205,103.17,103.17,163300001.0
2007-10-04 04:07:00,103.17,103.185,103.145,103.145,976000010.0
2007-10-04 04:08:00,103.145,103.165,103.14,103.145,373799999.0
2007-10-04 04:09:00,103.145,103.15,103.13,103.15,68300000.0
2007-10-04 04:10:00,103.15,103.17,103.14,103.15,460400001.0
2007-10-04 04:11:00,103.15,103.17,103.15,103.16,610200008.0
2007-10-04 04:12:00,103.16,103.165,103.15,103.15,56200001.0
2007-10-04 04:13:00,103.15,103.16,103.14,103.145,62600000.0
2007-10-04 04:14:00,103.15,103.15,103.15,103.15,3000000.0
2007-10-04 04:15:00,103.15,103.15,103.14,103.15,75400001.0
2007-10-04 04:16:00,103.14,103.155,103.135,103.145,149600001.0
2007-10-04 04:17:00,103.145,103.16,103.12,103.14,493599998.0
2007-10-04 04:18:00,103.14,103.14,103.09,103.12,778899990.0
2007-10-04 04:19:00,103.105,103.11,103.08,103.08,875299996.0
2007-10-04 04:20:00,103.09,103.09,103.05,103.09,945500000.0
2007-10-04 04:21:00,103.09,103.09,103.07,103.07,125800000.0
2007-10-04 04:22:00,103.07,103.09,103.07,103.08,357000000.0
2007-10-04 04:23:00,103.08,103.09,103.06,103.075,1459299999.0
2007-10-04 04:24:00,103.075,103.085,103.07,103.08,87500000.0
2007-10-04 04:25:00,103.08,103.09,103.07,103.09,196700000.0
2007-10-04 04:26:00,103.085,103.12,103.08,103.12,185000000.0
2007-10-04 04:27:00,103.13,103.14,103.12,103.12,210000000.0
2007-10-04 04:28:00,103.12,103.13,103.11,103.13,264200001.0
2007-10-04 04:29:00,103.13,103.13,103.115,103.12,127900000.0
2007-10-04 04:30:00,103.12,103.12,103.11,103.12,310100000.0
2007-10-04 04:31:00,103.12,103.12,103.1,103.105,175999999.0
2007-10-04 04:32:00,103.105,103.115,103.1,103.105,37600000.0
2007-10-04 04:33:00,103.105,103.105,103.1,103.105,20100000.0
2007-10-04 04:34:00,103.105,103.11,103.1,103.1,127100000.0
2007-10-04 04:35:00,103.1,103.115,103.1,103.1,190099999.0
2007-10-04 04:36:00,103.1,103.1,103.09,103.1,700599996.0
2007-10-04 04:37:00,103.1,103.1,103.1,103.1,239000001.0
2007-10-04 04:38:00,103.11,103.13,103.1,103.13,619800000.0
2007-10-04 04:39:00,103.125,103.125,103.1,103.125,232799998.0
2007-10-04 04:40:00,103.125,103.13,103.11,103.12,345500000.0
2007-10-04 04:41:00,103.12,103.125,103.11,103.11,275100001.0
2007-10-04 04:42:00,103.11,103.115,103.1,103.11,274500000.0
2007-10-04 04:43:00,103.11,103.11,103.095,103.095,310900002.0
2007-10-04 04:44:00,103.11,103.12,103.1,103.11,1042400003.0
2007-10-04 04:45:00,103.12,103.12,103.105,103.105,356600000.0
2007-10-04 04:46:00,103.11,103.11,103.105,103.11,180800000.0
2007-10-04 04:47:00,103.11,103.115,103.11,103.115,148700001.0
2007-10-04 04:48:00,103.115,103.155,103.1,103.15,1165599998.0
2007-10-04 04:49:00,103.14,103.15,103.11,103.13,891799997.0
2007-10-04 04:50:00,103.13,103.15,103.11,103.12,434099991.0
2007-10-04 04:51:00,103.12,103.12,103.12,103.12,154100000.0
2007-10-04 04:52:00,103.12,103.13,103.11,103.13,439299999.0
2007-10-04 04:53:00,103.13,103.13,103.11,103.13,816299992.0
2007-10-04 04:54:00,103.13,103.13,103.13,103.13,41800000.0
2007-10-04 04:55:00,103.13,103.14,103.13,103.14,62000000.0
2007-10-04 04:56:00,103.13,103.13,103.13,103.13,17800000.0
2007-10-04 04:57:00,103.13,103.13,103.11,103.11,211399999.0
2007-10-04 04:58:00,103.11,103.11,103.1,103.1,268900000.0
2007-10-04 04:59:00,103.1,103.1,103.08,103.09,401300009.0
2007-10-04 05:00:00,103.09,103.1,103.08,103.09,680699988.0
2007-10-04 05:01:00,103.085,103.1,103.08,103.1,571899998.0
2007-10-04 05:02:00,103.11,103.11,103.1,103.11,370399998.0
2007-10-04 05:03:00,103.11,103.12,103.1,103.11,1171699994.0
2007-10-04 05:04:00,103.1,103.1,103.085,103.1,772699996.0
2007-10-04 05:05:00,103.1,103.1,103.08,103.08,199600004.0
2007-10-04 05:06:00,103.08,103.09,103.05,103.05,870899996.0
2007-10-04 05:07:00,103.05,103.06,103.03,103.04,454700000.0
2007-10-04 05:08:00,103.05,103.065,103.04,103.045,474700003.0
2007-10-04 05:09:00,103.05,103.05,103.0,103.005,1499499998.0
2007-10-04 05:10:00,103.01,103.02,102.98,103.01,900000002.0
2007-10-04 05:11:00,103.01,103.01,103.0,103.0,280500000.0
2007-10-04 05:12:00,103.0,103.01,102.99,103.01,654100000.0
2007-10-04 05:13:00,103.01,103.02,102.99,103.01,781800004.0
2007-10-04 05:14:00,103.01,103.02,103.01,103.02,239400000.0
2007-10-04 05:15:00,103.02,103.02,103.01,103.01,174600000.0
2007-10-04 05:16:00,103.01,103.01,103.01,103.01,266300000.0
2007-10-04 05:17:00,103.02,103.02,103.01,103.01,179500000.0
2007-10-04 05:18:00,103.01,103.02,103.01,103.02,427800000.0
2007-10-04 05:19:00,103.02,103.02,103.0,103.0,929300001.0
2007-10-04 05:20:00,103.0,103.0,102.99,103.0,105500000.0
2007-10-04 05:21:00,103.0,103.0,102.99,102.99,300600000.0
2007-10-04 05:22:00,102.99,103.0,102.98,102.99,618700000.0
2007-10-04 05:23:00,103.0,103.0,102.99,103.0,526600000.0
2007-10-04 05:24:00,103.0,103.01,103.0,103.01,539000000.0
2007-10-04 05:25:00,103.01,103.01,102.99,102.995,299900000.0
2007-10-04 05:26:00,103.0,103.01,102.99,102.99,703800000.0
2007-10-04 05:27:00,103.0,103.0,102.98,103.0,518000007.0
2007-10-04 05:28:00,103.0,103.01,102.98,102.98,238899999.0
2007-10-04 05:29:00,102.98,103.0,102.96,102.99,667700001.0
2007-10-04 05:30:00,102.99,102.99,102.96,102.96,610699996.0
2007-10-04 05:31:00,102.98,103.0,102.98,103.0,736899996.0
2007-10-04 05:32:00,103.0,103.0,102.96,102.97,1383600002.0
2007-10-04 05:33:00,102.98,102.99,102.95,102.98,1269699986.0
2007-10-04 05:34:00,102.98,102.99,102.95,102.96,1838599998.0
2007-10-04 05:35:00,102.95,102.97,102.94,102.96,1523499993.0
2007-10-04 05:36:00,102.96,102.96,102.94,102.955,81600000.0
2007-10-04 05:37:00,102.95,102.96,102.935,102.94,154100000.0
2007-10-04 05:38:00,102.94,102.95,102.93,102.94,275000001.0
2007-10-04 05:39:00,102.94,102.94,102.92,102.92,844600000.0
2007-10-04 05:40:00,102.91,102.93,102.82,102.82,743400002.0
2007-10-04 05:41:00,102.82,102.84,102.81,102.83,743400002.0
2007-10-04 05:42:00,102.83,102.88,102.83,102.865,1556900002.0
2007-10-04 05:43:00,102.87,102.88,102.85,102.855,450799999.0
2007-10-04 05:44:00,102.855,102.88,102.79,102.8,1080500004.0
2007-10-04 05:45:00,102.78,102.8,102.75,102.76,1014900000.0
2007-10-04 05:46:00,102.75,102.78,102.69,102.69,1014900000.0
2007-10-04 05:47:00,102.71,102.76,102.71,102.75,1014900000.0
2007-10-04 05:48:00,102.75,102.76,102.74,102.76,1014900000.0
2007-10-04 05:49:00,102.76,102.78,102.75,102.76,537299999.0
2007-10-04 05:50:00,102.76,102.76,102.75,102.76,389300000.0
2007-10-04 05:51:00,102.76,102.86,102.76,102.85,1247099995.0
2007-10-04 05:52:00,102.86,102.86,102.83,102.85,1075900004.0
2007-10-04 05:53:00,102.85,102.905,102.845,102.9,794800005.0
2007-10-04 05:54:00,102.9,102.97,102.9,102.95,1218099996.0
2007-10-04 05:55:00,102.95,102.99,102.935,102.95,690599996.0
2007-10-04 05:56:00,102.95,102.95,102.92,102.93,375399997.0
2007-10-04 05:57:00,102.93,102.95,102.88,102.91,2028600014.0
2007-10-04 05:58:00,102.91,102.92,102.91,102.91,86000000.0
2007-10-04 05:59:00,102.91,102.91,102.91,102.91,20400000.0
2007-10-04 06:00:00,102.91,102.93,102.89,102.9,435199999.0
2007-10-04 06:01:00,102.9,102.91,102.88,102.89,881100008.0
2007-10-04 06:02:00,102.89,102.89,102.85,102.85,1081699980.0
2007-10-04 06:03:00,102.865,102.865,102.79,102.805,1464700011.0
2007-10-04 06:04:00,102.805,102.82,102.78,102.8,943600001.0
2007-10-04 06:05:00,102.8,102.8,102.79,102.79,401700000.0
2007-10-04 06:06:00,102.79,102.79,102.78,102.78,989000000.0
2007-10-04 06:07:00,102.78,102.8,102.77,102.78,419000000.0
2007-10-04 06:08:00,102.77,102.82,102.77,102.82,1194899997.0
2007-10-04 06:09:00,102.82,102.83,102.82,102.83,752700007.0
2007-10-04 06:10:00,102.83,102.84,102.83,102.83,197200002.0
2007-10-04 06:11:00,102.83,102.84,102.83,102.84,351000000.0
2007-10-04 06:12:00,102.84,102.85,102.82,102.825,505199994.0
2007-10-04 06:13:00,102.83,102.9,102.82,102.9,591600003.0
2007-10-04 06:14:00,102.9,102.9,102.815,102.83,534500000.0
2007-10-04 06:15:00,102.85,102.86,102.84,102.85,275799998.0
2007-10-04 06:16:00,102.85,102.86,102.84,102.85,334300000.0
2007-10-04 06:17:00,102.845,102.85,102.82,102.83,496299997.0
2007-10-04 06:18:00,102.82,102.84,102.81,102.84,293199998.0
2007-10-04 06:19:00,102.84,102.84,102.81,102.81,185299998.0
2007-10-04 06:20:00,102.82,102.83,102.81,102.815,772999999.0
2007-10-04 06:21:00,102.815,102.82,102.8,102.8,132600000.0
2007-10-04 06:22:00,102.8,102.81,102.795,102.81,523900003.0
2007-10-04 06:23:00,102.81,102.82,102.79,102.805,600600003.0
2007-10-04 06:24:00,102.81,102.825,102.805,102.815,245300004.0
2007-10-04 06:25:00,102.815,102.815,102.8,102.805,187100000.0
2007-10-04 06:26:00,102.805,102.805,102.73,102.74,796800003.0
2007-10-04 06:27:00,102.75,102.75,102.71,102.72,1310499995.0
2007-10-04 06:28:00,102.72,102.75,102.72,102.74,646000000.0
2007-10-04 06:29:00,102.74,102.75,102.72,102.72,651100002.0
2007-10-04 06:30:00,102.73,102.73,102.67,102.68,1092799977.0
2007-10-04 06:31:00,102.69,102.7,102.595,102.6,1128200007.0
2007-10-04 06:32:00,102.53,102.61,102.48,102.61,1474400000.0
2007-10-04 06:33:00,102.59,102.66,102.57,102.59,1474400000.0
2007-10-04 06:34:00,102.59,102.64,102.55,102.55,1146899994.0
2007-10-04 06:35:00,102.56,102.57,102.45,102.5,905100000.0
2007-10-04 06:36:00,102.5,102.5,102.46,102.49,815000000.0
2007-10-04 06:37:00,102.49,102.5,102.435,102.44,907799998.0
2007-10-04 06:38:00,102.45,102.5,102.42,102.49,1500599996.0
2007-10-04 06:39:00,102.5,102.53,102.48,102.5,1180700001.0
2007-10-04 06:40:00,102.51,102.52,102.49,102.5,1180700001.0
2007-10-04 06:41:00,102.5,102.57,102.48,102.56,1972799994.0
2007-10-04 06:42:00,102.56,102.56,102.51,102.52,1439500001.0
2007-10-04 06:43:00,102.52,102.55,102.51,102.55,1064800000.0
2007-10-04 06:44:00,102.55,102.61,102.54,102.58,1741200000.0
2007-10-04 06:45:00,102.58,102.62,102.57,102.6,1691700001.0
2007-10-04 06:46:00,102.6,102.6,102.56,102.57,297499999.0
2007-10-04 06:47:00,102.57,102.59,102.52,102.54,694899999.0
2007-10-04 06:48:00,102.54,102.57,102.515,102.57,738200000.0
2007-10-04 06:49:00,102.56,102.61,102.56,102.57,1547200011.0
2007-10-04 06:50:00,102.57,102.58,102.54,102.55,1212799993.0
2007-10-04 06:51:00,102.53,102.57,102.53,102.555,335899998.0
2007-10-04 06:52:00,102.555,102.625,102.53,102.61,1456600004.0
2007-10-04 06:53:00,102.61,102.67,102.6,102.665,800800005.0
2007-10-04 06:54:00,102.665,102.68,102.62,102.64,1168400007.0
2007-10-04 06:55:00,102.64,102.65,102.59,102.59,1057400008.0
2007-10-04 06:56:00,102.58,102.59,102.56,102.58,789499998.0
2007-10-04 06:57:00,102.59,102.59,102.56,102.59,877200003.0
2007-10-04 06:58:00,102.59,102.595,102.57,102.57,343099999.0
2007-10-04 06:59:00,102.58,102.59,102.57,102.58,344599997.0
2007-10-04 07:00:00,102.58,102.65,102.57,102.64,519600005.0
2007-10-04 07:01:00,102.64,102.64,102.6,102.61,283399998.0
2007-10-04 07:02:00,102.61,102.68,102.6,102.66,1271899997.0
2007-10-04 07:03:00,102.66,102.67,102.66,102.66,317300000.0
2007-10-04 07:04:00,102.66,102.67,102.65,102.655,241600000.0
2007-10-04 07:05:00,102.66,102.66,102.6,102.63,256300000.0
2007-10-04 07:06:00,102.63,102.63,102.59,102.6,660200001.0
2007-10-04 07:07:00,102.6,102.6,102.58,102.6,335200000.0
2007-10-04 07:08:00,102.6,102.62,102.59,102.6,321599999.0
2007-10-04 07:09:00,102.61,102.61,102.6,102.6,38900000.0
2007-10-04 07:10:00,102.6,102.6,102.58,102.59,517500000.0
2007-10-04 07:11:00,102.58,102.61,102.58,102.61,400100001.0
2007-10-04 07:12:00,102.61,102.62,102.6,102.605,192300003.0
2007-10-04 07:13:00,102.61,102.62,102.59,102.61,629400010.0
2007-10-04 07:14:00,102.61,102.61,102.6,102.61,463600000.0
2007-10-04 07:15:00,102.61,102.64,102.6,102.64,753200000.0
2007-10-04 07:16:00,102.64,102.64,102.62,102.63,447600000.0
2007-10-04 07:17:00,102.63,102.63,102.6,102.61,522900002.0
2007-10-04 07:18:00,102.62,102.62,102.62,102.62,207300000.0
2007-10-04 07:19:00,102.62,102.64,102.61,102.63,495800002.0
2007-10-04 07:20:00,102.63,102.67,102.61,102.67,2083299994.0
2007-10-04 07:21:00,102.65,102.66,102.645,102.66,343500004.0
2007-10-04 07:22:00,102.65,102.65,102.65,102.65,341100000.0
2007-10-04 07:23:00,102.65,102.67,102.64,102.66,667300001.0
2007-10-04 07:24:00,102.66,102.67,102.65,102.66,889199994.0
2007-10-04 07:25:00,102.66,102.66,102.635,102.64,739399999.0
2007-10-04 07:26:00,102.65,102.65,102.64,102.65,576000000.0
2007-10-04 07:27:00,102.65,102.655,102.64,102.64,324600001.0
2007-10-04 07:28:00,102.65,102.65,102.64,102.65,402899998.0
2007-10-04 07:29:00,102.65,102.675,102.65,102.665,564799998.0
2007-10-04 07:30:00,102.665,102.68,102.65,102.655,564699999.0
2007-10-04 07:31:00,102.655,102.675,102.655,102.665,306599999.0
2007-10-04 07:32:00,102.665,102.71,102.665,102.67,414000000.0
2007-10-04 07:33:00,102.67,102.695,102.66,102.675,645599992.0
2007-10-04 07:34:00,102.675,102.675,102.64,102.64,497800001.0
2007-10-04 07:35:00,102.65,102.665,102.63,102.64,752700006.0
2007-10-04 07:36:00,102.64,102.64,102.64,102.64,28700000.0
2007-10-04 07:37:00,102.64,102.64,102.625,102.63,426000004.0
2007-10-04 07:38:00,102.61,102.62,102.55,102.55,1812499997.0
2007-10-04 07:39:00,102.55,102.59,102.55,102.56,1812499997.0
2007-10-04 07:40:00,102.56,102.57,102.55,102.55,1091399980.0
2007-10-04 07:41:00,102.55,102.56,102.51,102.52,1901799997.0
2007-10-04 07:42:00,102.52,102.53,102.505,102.505,2079600006.0
2007-10-04 07:43:00,102.52,102.52,102.48,102.51,1548000003.0
2007-10-04 07:44:00,102.51,102.53,102.5,102.53,445100000.0
2007-10-04 07:45:00,102.53,102.55,102.51,102.54,1162000012.0
2007-10-04 07:46:00,102.54,102.59,102.54,102.58,1171600001.0
2007-10-04 07:47:00,102.58,102.61,102.58,102.6,1181300000.0
2007-10-04 07:48:00,102.59,102.64,102.59,102.63,902600003.0
2007-10-04 07:49:00,102.63,102.63,102.6,102.62,1232900003.0
2007-10-04 07:50:00,102.63,102.65,102.61,102.62,1265699998.0
2007-10-04 07:51:00,102.62,102.64,102.61,102.63,626299993.0
2007-10-04 07:52:00,102.61,102.63,102.61,102.62,414200006.0
2007-10-04 07:53:00,102.62,102.63,102.61,102.63,795600000.0
2007-10-04 07:54:00,102.63,102.63,102.61,102.61,690599991.0
2007-10-04 07:55:00,102.61,102.64,102.6,102.62,918899996.0
2007-10-04 07:56:00,102.62,102.62,102.59,102.61,884199999.0
2007-10-04 07:57:00,102.61,102.61,102.575,102.585,1803600005.0
2007-10-04 07:58:00,102.59,102.595,102.55,102.555,1522300012.0
2007-10-04 07:59:00,102.56,102.61,102.56,102.6,1121399995.0
2007-10-04 08:00:00,102.6,102.71,102.6,102.68,2109600005.0
2007-10-04 08:01:00,102.69,102.71,102.66,102.68,1492100007.0
2007-10-04 08:02:00,102.68,102.69,102.64,102.68,1492100007.0
2007-10-04 08:03:00,102.68,102.7,102.68,102.69,205099999.0
2007-10-04 08:04:00,102.69,102.7,102.68,102.69,1163800004.0
2007-10-04 08:05:00,102.69,102.73,102.68,102.71,537500002.0
2007-10-04 08:06:00,102.72,102.73,102.695,102.695,537500002.0
2007-10-04 08:07:00,102.695,102.695,102.66,102.67,1187900001.0
2007-10-04 08:08:00,102.67,102.68,102.65,102.66,1505699988.0
2007-10-04 08:09:00,102.65,102.68,102.65,102.66,957700000.0
2007-10-04 08:10:00,102.66,102.68,102.65,102.65,1303500006.0
2007-10-04 08:11:00,102.67,102.7,102.65,102.65,1150999998.0
2007-10-04 08:12:00,102.65,102.65,102.61,102.65,2051299996.0
2007-10-04 08:13:00,102.65,102.69,102.65,102.68,792000001.0
2007-10-04 08:14:00,102.64,102.69,102.64,102.69,599900002.0
2007-10-04 08:15:00,102.685,102.7,102.66,102.665,599900002.0
2007-10-04 08:16:00,102.68,102.69,102.67,102.685,422399993.0
2007-10-04 08:17:00,102.68,102.73,102.68,102.71,748899999.0
2007-10-04 08:18:00,102.71,102.74,102.7,102.73,837100001.0
2007-10-04 08:19:00,102.73,102.73,102.7,102.72,1867700013.0
2007-10-04 08:20:00,102.72,102.72,102.69,102.72,822600001.0
2007-10-04 08:21:00,102.72,102.77,102.715,102.76,893200001.0
2007-10-04 08:22:00,102.76,102.77,102.73,102.76,1012899993.0
2007-10-04 08:23:00,102.77,102.78,102.76,102.77,322600000.0
2007-10-04 08:24:00,102.77,102.8,102.76,102.78,688800008.0
2007-10-04 08:25:00,102.78,102.79,102.77,102.79,390600000.0
2007-10-04 08:26:00,102.8,102.87,102.8,102.86,1059599998.0
2007-10-04 08:27:00,102.86,102.88,102.835,102.86,1059599998.0
2007-10-04 08:28:00,102.86,102.87,102.82,102.87,1394399999.0
2007-10-04 08:29:00,102.87,102.89,102.865,102.875,509100002.0
2007-10-04 08:30:00,102.875,102.9,102.87,102.89,332000001.0
2007-10-04 08:31:00,102.88,102.88,102.84,102.85,981199998.0
2007-10-04 08:32:00,102.85,102.86,102.82,102.82,1023600008.0
2007-10-04 08:33:00,102.82,102.85,102.82,102.845,575100001.0
2007-10-04 08:34:00,102.845,102.86,102.83,102.83,876300005.0
2007-10-04 08:35:00,102.83,102.86,102.83,102.85,324800003.0
2007-10-04 08:36:00,102.85,102.865,102.83,102.855,670500002.0
2007-10-04 08:37:00,102.85,102.87,102.83,102.86,699499998.0
2007-10-04 08:38:00,102.86,102.87,102.85,102.86,410100000.0
2007-10-04 08:39:00,102.86,102.89,102.86,102.88,211400000.0
2007-10-04 08:40:00,102.88,102.89,102.87,102.88,288400000.0
2007-10-04 08:41:00,102.88,102.885,102.855,102.865,252000000.0
2007-10-04 08:42:00,102.865,102.89,102.85,102.88,1026999989.0
2007-10-04 08:43:00,102.885,102.89,102.87,102.88,271199999.0
2007-10-04 08:44:00,102.88,102.91,102.88,102.89,486099999.0
2007-10-04 08:45:00,102.89,102.915,102.88,102.91,445100005.0
2007-10-04 08:46:00,102.91,102.94,102.91,102.925,576900000.0
2007-10-04 08:47:00,102.92,102.925,102.89,102.895,975800005.0
2007-10-04 08:48:00,102.89,102.91,102.87,102.89,619899997.0
2007-10-04 08:49:00,102.88,102.9,102.88,102.9,904799963.0
2007-10-04 08:50:00,102.89,102.9,102.87,102.87,566800001.0
2007-10-04 08:51:00,102.87,102.87,102.84,102.86,631600006.0
2007-10-04 08:52:00,102.86,102.88,102.85,102.86,303800000.0
2007-10-04 08:53:00,102.86,102.91,102.85,102.88,863700003.0
2007-10-04 08:54:00,102.88,102.92,102.88,102.9,478899999.0
2007-10-04 08:55:00,102.9,102.97,102.9,102.935,1949500013.0
2007-10-04 08:56:00,102.93,102.97,102.93,102.95,654099997.0
2007-10-04 08:57:00,102.95,102.98,102.95,102.98,721800002.0
2007-10-04 08:58:00,102.98,103.01,102.945,102.96,1416699993.0
2007-10-04 08:59:00,102.95,102.96,102.93,102.94,1993199993.0
2007-10-04 09:00:00,102.94,102.95,102.87,102.88,1618400005.0
2007-10-04 09:01:00,102.87,102.89,102.86,102.88,251500002.0
2007-10-04 09:02:00,102.88,102.94,102.87,102.92,1315500001.0
2007-10-04 09:03:00,102.92,102.92,102.9,102.91,355999999.0
2007-10-04 09:04:00,102.91,102.92,102.9,102.92,529600000.0
2007-10-04 09:05:00,102.92,102.92,102.87,102.88,1637199994.0
2007-10-04 09:06:00,102.88,102.92,102.88,102.9,1141599999.0
2007-10-04 09:07:00,102.9,102.91,102.895,102.9,405000002.0
2007-10-04 09:08:00,102.87,102.92,102.86,102.9,1119200007.0
2007-10-04 09:09:00,102.91,102.91,102.86,102.88,1357500008.0
2007-10-04 09:10:00,102.88,102.89,102.87,102.89,346600000.0
2007-10-04 09:11:00,102.89,102.89,102.84,102.85,561100001.0
2007-10-04 09:12:00,102.85,102.85,102.82,102.83,923099999.0
2007-10-04 09:13:00,102.83,102.86,102.83,102.85,711200002.0
2007-10-04 09:14:00,102.85,102.87,102.84,102.845,712599999.0
2007-10-04 09:15:00,102.845,102.845,102.82,102.82,433600000.0
2007-10-04 09:16:00,102.815,102.845,102.785,102.815,1067899998.0
2007-10-04 09:17:00,102.815,102.82,102.8,102.82,620700002.0
2007-10-04 09:18:00,102.82,102.825,102.81,102.815,297199999.0
2007-10-04 09:19:00,102.82,102.83,102.805,102.82,186800000.0
2007-10-04 09:20:00,102.82,102.82,102.8,102.805,886600000.0
2007-10-04 09:21:00,102.805,102.81,102.79,102.8,497026508.0
2007-10-04 09:22:00,102.8,102.8,102.77,102.77,577000009.0
2007-10-04 09:23:00,102.77,102.77,102.72,102.74,1556099999.0
2007-10-04 09:24:00,102.74,102.74,102.68,102.68,1718699994.0
2007-10-04 09:25:00,102.68,102.71,102.66,102.7,1264800002.0
2007-10-04 09:26:00,102.7,102.71,102.64,102.66,1712299997.0
2007-10-04 09:27:00,102.66,102.72,102.66,102.705,874500002.0
2007-10-04 09:28:00,102.705,102.75,102.69,102.74,1144499996.0
2007-10-04 09:29:00,102.74,102.81,102.74,102.79,1693399997.0
2007-10-04 09:30:00,102.8,102.84,102.78,102.82,998600005.0
2007-10-04 09:31:00,102.83,102.83,102.81,102.83,917499999.0
2007-10-04 09:32:00,102.83,102.84,102.81,102.82,202000000.0
2007-10-04 09:33:00,102.82,102.82,102.8,102.82,507500000.0
2007-10-04 09:34:00,102.83,102.83,102.81,102.83,431800002.0
2007-10-04 09:35:00,102.83,102.83,102.81,102.83,762599999.0
2007-10-04 09:36:00,102.83,102.83,102.81,102.81,352000000.0
2007-10-04 09:37:00,102.81,102.81,102.79,102.79,419399999.0
2007-10-04 09:38:00,102.79,102.815,102.79,102.815,328299997.0
2007-10-04 09:39:00,102.815,102.815,102.79,102.8,862500004.0
2007-10-04 09:40:00,102.8,102.805,102.79,102.8,371800001.0
2007-10-04 09:41:00,102.8,102.8,102.78,102.785,84900001.0
2007-10-04 09:42:00,102.78,102.78,102.75,102.75,797199999.0
2007-10-04 09:43:00,102.77,102.78,102.75,102.76,797199999.0
2007-10-04 09:44:00,102.76,102.76,102.73,102.74,815500001.0
2007-10-04 09:45:00,102.75,102.75,102.72,102.72,1031400000.0
2007-10-04 09:46:00,102.73,102.74,102.71,102.72,1397200003.0
2007-10-04 09:47:00,102.72,102.73,102.71,102.73,432200007.0
2007-10-04 09:48:00,102.73,102.73,102.7,102.71,1042400004.0
2007-10-04 09:49:00,102.71,102.72,102.67,102.67,1409399992.0
2007-10-04 09:50:00,102.69,102.69,102.66,102.68,1155400006.0
2007-10-04 09:51:00,102.68,102.69,102.65,102.65,1011199995.0
2007-10-04 09:52:00,102.65,102.69,102.65,102.675,947399995.0
2007-10-04 09:53:00,102.68,102.74,102.68,102.725,2086899984.0
2007-10-04 09:54:00,102.725,102.74,102.72,102.73,1306000008.0
2007-10-04 09:55:00,102.73,102.73,102.72,102.72,402700001.0
2007-10-04 09:56:00,102.72,102.73,102.71,102.72,1282400015.0
2007-10-04 09:57:00,102.74,102.75,102.72,102.74,1579100006.0
2007-10-04 09:58:00,102.74,102.78,102.73,102.76,1086300003.0
2007-10-04 09:59:00,102.76,102.77,102.73,102.76,1714100004.0
2007-10-04 10:00:00,102.76,102.77,102.74,102.75,621399991.0
2007-10-04 10:01:00,102.75,102.76,102.73,102.75,452199999.0
2007-10-04 10:02:00,102.78,102.78,102.77,102.78,952399997.0
2007-10-04 10:03:00,102.78,102.79,102.765,102.77,952399997.0
2007-10-04 10:04:00,102.77,102.79,102.75,102.76,1405699998.0
2007-10-04 10:05:00,102.76,102.77,102.735,102.76,1167000010.0
2007-10-04 10:06:00,102.76,102.76,102.74,102.75,834600000.0
2007-10-04 10:07:00,102.75,102.76,102.74,102.75,270300000.0
2007-10-04 10:08:00,102.74,102.75,102.73,102.74,341599999.0
2007-10-04 10:09:00,102.74,102.77,102.74,102.76,672699997.0
2007-10-04 10:10:00,102.76,102.78,102.75,102.78,707200000.0
2007-10-04 10:11:00,102.78,102.79,102.765,102.77,561299999.0
2007-10-04 10:12:00,102.78,102.78,102.76,102.76,703100004.0
2007-10-04 10:13:00,102.76,102.79,102.76,102.79,372300000.0
2007-10-04 10:14:00,102.79,102.82,102.78,102.79,967700002.0
2007-10-04 10:15:00,102.79,102.79,102.75,102.76,479899998.0
2007-10-04 10:16:00,102.76,102.76,102.74,102.76,284599996.0
2007-10-04 10:17:00,102.76,102.81,102.755,102.8,997100006.0
2007-10-04 10:18:00,102.8,102.81,102.785,102.79,705199994.0
2007-10-04 10:19:00,102.79,102.81,102.79,102.81,164299997.0
2007-10-04 10:20:00,102.805,102.84,102.785,102.81,1124499996.0
2007-10-04 10:21:00,102.81,102.82,102.8,102.82,486200002.0
2007-10-04 10:22:00,102.82,102.825,102.81,102.81,346299997.0
2007-10-04 10:23:00,102.815,102.82,102.8,102.82,689000012.0
2007-10-04 10:24:00,102.82,102.835,102.815,102.835,593200002.0
2007-10-04 10:25:00,102.835,102.84,102.8,102.815,351000000.0
2007-10-04 10:26:00,102.815,102.85,102.81,102.835,564799999.0
2007-10-04 10:27:00,102.84,102.84,102.82,102.83,547500008.0
2007-10-04 10:28:00,102.82,102.845,102.81,102.84,583099992.0
2007-10-04 10:29:00,102.84,102.85,102.84,102.85,18500000.0
2007-10-04 10:30:00,102.845,102.865,102.84,102.85,179300002.0
2007-10-04 10:31:00,102.85,102.865,102.85,102.865,308299996.0
2007-10-04 10:32:00,102.865,102.865,102.84,102.85,565600000.0
2007-10-04 10:33:00,102.85,102.855,102.845,102.855,95400000.0
2007-10-04 10:34:00,102.86,102.89,102.855,102.89,407200000.0
2007-10-04 10:35:00,102.88,102.91,102.88,102.905,327500000.0
2007-10-04 10:36:00,102.905,102.98,102.905,102.98,1732099994.0
2007-10-04 10:37:00,102.98,102.98,102.93,102.94,1368599999.0
2007-10-04 10:38:00,102.94,102.945,102.92,102.935,1681899990.0
2007-10-04 10:39:00,102.935,102.935,102.915,102.935,379800001.0
2007-10-04 10:40:00,102.935,102.935,102.915,102.92,164800000.0
2007-10-04 10:41:00,102.92,102.95,102.92,102.94,615299998.0
2007-10-04 10:42:00,102.94,103.01,102.94,103.01,1805700005.0
2007-10-04 10:43:00,103.01,103.07,103.0,103.03,2131400008.0
2007-10-04 10:44:00,103.05,103.05,103.03,103.05,2131400008.0
2007-10-04 10:45:00,103.05,103.05,102.99,103.0,2131400008.0
2007-10-04 10:46:00,103.01,103.02,102.99,103.0,906299995.0
2007-10-04 10:47:00,103.0,103.02,102.99,103.01,499999997.0
2007-10-04 10:48:00,103.0,103.06,103.0,103.03,993500001.0
2007-10-04 10:49:00,103.02,103.04,103.02,103.03,628600000.0
2007-10-04 10:50:00,103.03,103.07,103.02,103.06,939900000.0
2007-10-04 10:51:00,103.06,103.06,103.03,103.04,1333399999.0
2007-10-04 10:52:00,103.05,103.11,103.05,103.11,1084100001.0
2007-10-04 10:53:00,103.11,103.12,103.095,103.12,1084100001.0
2007-10-04 10:54:00,103.12,103.12,103.07,103.08,1672700010.0
2007-10-04 10:55:00,103.07,103.2,103.065,103.19,2139199995.0
2007-10-04 10:56:00,103.19,103.19,103.12,103.14,1397999998.0
2007-10-04 10:57:00,103.14,103.21,103.14,103.2,1397999998.0
2007-10-04 10:58:00,103.2,103.21,103.15,103.18,1151700002.0
2007-10-04 10:59:00,103.175,103.18,103.14,103.14,759400003.0
2007-10-04 11:00:00,103.14,103.16,103.105,103.11,1844200002.0
2007-10-04 11:01:00,103.1,103.105,103.07,103.09,1649299989.0
2007-10-04 11:02:00,103.09,103.12,103.09,103.11,1254200002.0
2007-10-04 11:03:00,103.11,103.14,103.08,103.08,1381399994.0
2007-10-04 11:04:00,103.1,103.1,103.03,103.05,1381399994.0
2007-10-04 11:05:00,103.06,103.12,103.06,103.1,1381399994.0
2007-10-04 11:06:00,103.11,103.11,103.07,103.08,2068299993.0
2007-10-04 11:07:00,103.08,103.09,103.06,103.08,1975600009.0
2007-10-04 11:08:00,103.08,103.1,103.05,103.1,1969999999.0
2007-10-04 11:09:00,103.03,103.1,103.01,103.07,1541500005.0
2007-10-04 11:10:00,103.08,103.105,103.05,103.09,1541500005.0
2007-10-04 11:11:00,103.09,103.1,103.08,103.1,1056500007.0
2007-10-04 11:12:00,103.1,103.12,103.1,103.1,787400005.0
2007-10-04 11:13:00,103.1,103.1,103.075,103.08,1103700007.0
2007-10-04 11:14:00,103.08,103.12,103.08,103.11,1357100004.0
2007-10-04 11:15:00,103.11,103.12,103.08,103.11,1107799996.0
2007-10-04 11:16:00,103.105,103.12,103.09,103.11,327800000.0
2007-10-04 11:17:00,103.11,103.19,103.105,103.17,1908199995.0
2007-10-04 11:18:00,103.17,103.19,103.17,103.18,653000000.0
2007-10-04 11:19:00,103.18,103.2,103.17,103.2,567800002.0
2007-10-04 11:20:00,103.21,103.22,103.16,103.165,1006100001.0
2007-10-04 11:21:00,103.16,103.175,103.16,103.17,300100000.0
2007-10-04 11:22:00,103.17,103.19,103.13,103.15,420700000.0
2007-10-04 11:23:00,103.14,103.15,103.12,103.14,722700003.0
2007-10-04 11:24:00,103.14,103.18,103.13,103.15,1368999995.0
2007-10-04 11:25:00,103.15,103.17,103.14,103.16,1330900004.0
2007-10-04 11:26:00,103.165,103.18,103.15,103.16,1483199992.0
2007-10-04 11:27:00,103.16,103.16,103.11,103.11,2020400003.0
2007-10-04 11:28:00,103.13,103.2,103.13,103.19,1694700006.0
2007-10-04 11:29:00,103.18,103.21,103.16,103.19,1035799990.0
2007-10-04 11:30:00,103.2,103.22,103.19,103.19,1035799990.0
2007-10-04 11:31:00,103.19,103.21,103.19,103.19,1419499984.0
2007-10-04 11:32:00,103.19,103.2,103.18,103.18,881399997.0
2007-10-04 11:33:00,103.19,103.2,103.165,103.19,805699995.0
2007-10-04 11:34:00,103.19,103.21,103.18,103.195,568900000.0
2007-10-04 11:35:00,103.195,103.195,103.17,103.17,760899995.0
2007-10-04 11:36:00,103.17,103.17,103.12,103.16,1420299995.0
2007-10-04 11:37:00,103.16,103.22,103.14,103.22,1386199992.0
2007-10-04 11:38:00,103.2,103.23,103.19,103.22,1854199981.0
2007-10-04 11:39:00,103.23,103.23,103.2,103.22,858700007.0
2007-10-04 11:41:00,103.19,103.21,103.19,103.19,1905899987.0
2007-10-04 11:42:00,103.21,103.22,103.18,103.19,1905899987.0
2007-10-04 11:43:00,103.19,103.22,103.19,103.21,1603899999.0
2007-10-04 11:44:00,103.21,103.21,103.18,103.19,1876700007.0
2007-10-04 11:45:00,103.19,103.2,103.18,103.2,986599993.0
2007-10-04 11:46:00,103.195,103.21,103.18,103.19,1644699996.0
2007-10-04 11:47:00,103.19,103.2,103.17,103.18,1448300007.0
2007-10-04 11:48:00,103.18,103.19,103.16,103.19,982899997.0
2007-10-04 11:49:00,103.19,103.19,103.165,103.165,662099998.0
2007-10-04 11:50:00,103.16,103.21,103.16,103.19,1132100004.0
2007-10-04 11:51:00,103.19,103.22,103.185,103.21,1006799998.0
2007-10-04 11:52:00,103.21,103.21,103.18,103.21,580099994.0
2007-10-04 11:53:00,103.21,103.21,103.17,103.18,1035799995.0
2007-10-04 11:54:00,103.18,103.2,103.17,103.2,916499997.0
2007-10-04 11:55:00,103.2,103.22,103.19,103.22,1681699990.0
2007-10-04 11:56:00,103.22,103.26,103.21,103.26,1466000005.0
2007-10-04 11:57:00,103.26,103.29,103.25,103.28,1449699995.0
2007-10-04 11:58:00,103.3,103.3,103.26,103.26,2031200008.0
2007-10-04 11:59:00,103.28,103.3,103.26,103.29,2031200008.0
2007-10-04 12:00:00,103.25,103.26,103.23,103.25,1030799997.0
2007-10-04 12:01:00,103.26,103.26,103.23,103.25,1030799997.0
2007-10-04 12:02:00,103.25,103.26,103.24,103.25,929899993.0
2007-10-04 12:03:00,103.25,103.26,103.23,103.25,633499997.0
2007-10-04 12:04:00,103.24,103.26,103.24,103.26,639899995.0
2007-10-04 12:05:00,103.27,103.28,103.24,103.25,345500002.0
2007-10-04 12:06:00,103.25,103.29,103.25,103.25,607100003.0
2007-10-04 12:07:00,103.25,103.295,103.25,103.29,686100001.0
2007-10-04 12:08:00,103.29,103.29,103.27,103.28,559000000.0
2007-10-04 12:09:00,103.28,103.28,103.25,103.25,490399995.0
2007-10-04 12:10:00,103.25,103.26,103.23,103.26,2039699978.0
2007-10-04 12:11:00,103.26,103.26,103.205,103.205,1346700000.0
2007-10-04 12:12:00,103.205,103.205,103.15,103.17,1416499985.0
2007-10-04 12:13:00,103.17,103.17,103.14,103.16,1192499989.0
2007-10-04 12:14:00,103.155,103.17,103.15,103.16,470799999.0
2007-10-04 12:15:00,103.16,103.19,103.16,103.19,1194899994.0
2007-10-04 12:16:00,103.19,103.19,103.17,103.18,428899999.0
2007-10-04 12:17:00,103.18,103.2,103.18,103.2,155300000.0
2007-10-04 12:18:00,103.2,103.2,103.19,103.19,264300000.0
2007-10-04 12:19:00,103.19,103.19,103.19,103.19,57100000.0
2007-10-04 12:20:00,103.19,103.2,103.18,103.19,254600000.0
2007-10-04 12:21:00,103.19,103.2,103.18,103.18,358500000.0
2007-10-04 12:22:00,103.18,103.2,103.175,103.185,504400001.0
2007-10-04 12:23:00,103.185,103.195,103.18,103.185,230300000.0
2007-10-04 12:24:00,103.19,103.21,103.16,103.165,840499996.0
2007-10-04 12:25:00,103.165,103.165,103.14,103.145,873499996.0
2007-10-04 12:26:00,103.145,103.17,103.14,103.15,1237499986.0
2007-10-04 12:27:00,103.15,103.17,103.115,103.115,836300003.0
2007-10-04 12:28:00,103.115,103.13,103.09,103.09,1160100010.0
2007-10-04 12:29:00,103.09,103.14,103.09,103.13,686499999.0
2007-10-04 12:30:00,103.13,103.14,103.12,103.12,517599997.0
2007-10-04 12:31:00,103.12,103.135,103.115,103.125,1046700004.0
2007-10-04 12:32:00,103.125,103.15,103.12,103.15,368800001.0
2007-10-04 12:33:00,103.15,103.18,103.15,103.17,501700003.0
2007-10-04 12:34:00,103.17,103.17,103.16,103.16,123700000.0
2007-10-04 12:35:00,103.16,103.18,103.15,103.175,274000000.0
2007-10-04 12:36:00,103.175,103.175,103.16,103.16,257499999.0
2007-10-04 12:37:00,103.16,103.17,103.13,103.16,604399999.0
2007-10-04 12:38:00,103.15,103.16,103.14,103.14,427200002.0
2007-10-04 12:39:00,103.14,103.15,103.13,103.14,447300002.0
2007-10-04 12:40:00,103.135,103.145,103.1,103.11,494099999.0
2007-10-04 12:41:00,103.11,103.11,103.1,103.11,415400002.0
2007-10-04 12:42:00,103.11,103.135,103.11,103.12,612199998.0
2007-10-04 12:43:00,103.12,103.145,103.11,103.125,865900000.0
2007-10-04 12:44:00,103.125,103.15,103.125,103.15,342900001.0
2007-10-04 12:45:00,103.155,103.17,103.13,103.15,1021500000.0
2007-10-04 12:46:00,103.15,103.17,103.14,103.17,1588700026.0
2007-10-04 12:47:00,103.17,103.17,103.14,103.155,571899999.0
2007-10-04 12:48:00,103.155,103.17,103.14,103.16,1066899995.0
2007-10-04 12:49:00,103.16,103.17,103.14,103.16,1214499996.0
2007-10-04 12:50:00,103.16,103.17,103.15,103.16,439499998.0
2007-10-04 12:51:00,103.17,103.18,103.15,103.18,715499991.0
2007-10-04 12:52:00,103.18,103.18,103.16,103.18,525500000.0
2007-10-04 12:53:00,103.17,103.2,103.17,103.18,843599995.0
2007-10-04 12:54:00,103.18,103.19,103.16,103.17,981300001.0
2007-10-04 12:55:00,103.18,103.21,103.16,103.21,1121799999.0
2007-10-04 12:56:00,103.21,103.21,103.17,103.18,1121799999.0
2007-10-04 12:57:00,103.18,103.18,103.14,103.155,1190899988.0
2007-10-04 12:58:00,103.155,103.17,103.13,103.16,664000005.0
2007-10-04 12:59:00,103.16,103.18,103.14,103.18,883699998.0
2007-10-04 13:00:00,103.18,103.22,103.16,103.19,1716399998.0
2007-10-04 13:01:00,103.16,103.19,103.16,103.19,1209499996.0
2007-10-04 13:02:00,103.2,103.22,103.19,103.19,1209499996.0
2007-10-04 13:03:00,103.19,103.2,103.15,103.19,1963800010.0
2007-10-04 13:04:00,103.19,103.2,103.16,103.16,786200000.0
2007-10-04 13:05:00,103.17,103.18,103.14,103.16,674699998.0
2007-10-04 13:06:00,103.15,103.16,103.13,103.145,1391699998.0
2007-10-04 13:07:00,103.145,103.16,103.12,103.13,1004299997.0
2007-10-04 13:08:00,103.11,103.14,103.11,103.14,890400006.0
2007-10-04 13:09:00,103.15,103.16,103.13,103.13,890400006.0
2007-10-04 13:10:00,103.14,103.18,103.14,103.17,1621700001.0
2007-10-04 13:11:00,103.18,103.18,103.16,103.16,471500000.0
2007-10-04 13:12:00,103.16,103.17,103.13,103.17,1087500000.0
2007-10-04 13:13:00,103.14,103.16,103.12,103.14,1363799991.0
2007-10-04 13:14:00,103.15,103.16,103.135,103.16,1363799991.0
2007-10-04 13:15:00,103.16,103.16,103.14,103.16,1442299992.0
2007-10-04 13:16:00,103.17,103.17,103.15,103.15,1186000005.0
2007-10-04 13:17:00,103.16,103.17,103.15,103.16,988699993.0
2007-10-04 13:18:00,103.16,103.17,103.15,103.17,708799995.0
2007-10-04 13:19:00,103.17,103.18,103.15,103.16,1791799989.0
2007-10-04 13:20:00,103.16,103.18,103.15,103.18,778700002.0
2007-10-04 13:21:00,103.18,103.19,103.17,103.17,1412100002.0
2007-10-04 13:22:00,103.17,103.18,103.16,103.17,1172399993.0
2007-10-04 13:23:00,103.17,103.21,103.17,103.21,961299987.0
2007-10-04 13:24:00,103.21,103.23,103.2,103.22,1045999998.0
2007-10-04 13:25:00,103.22,103.22,103.12,103.12,1034800006.0
2007-10-04 13:26:00,103.13,103.15,103.12,103.13,712800006.0
2007-10-04 13:27:00,103.13,103.16,103.12,103.15,691199998.0
2007-10-04 13:28:00,103.15,103.18,103.15,103.15,729099993.0
2007-10-04 13:29:00,103.15,103.19,103.15,103.17,735099996.0
2007-10-04 13:30:00,103.17,103.2,103.17,103.19,1426500005.0
2007-10-04 13:31:00,103.19,103.2,103.17,103.19,546400000.0
2007-10-04 13:32:00,103.19,103.2,103.18,103.2,356399995.0
2007-10-04 13:33:00,103.2,103.21,103.185,103.185,426699999.0
2007-10-04 13:34:00,103.185,103.21,103.17,103.21,987699991.0
2007-10-04 13:35:00,103.21,103.21,103.2,103.2,395800000.0
2007-10-04 13:36:00,103.2,103.2,103.19,103.19,151500000.0
2007-10-04 13:37:00,103.19,103.21,103.18,103.18,655600000.0
2007-10-04 13:38:00,103.19,103.19,103.12,103.12,1786999996.0
2007-10-04 13:39:00,103.12,103.14,103.11,103.125,1861600004.0
2007-10-04 13:40:00,103.13,103.13,103.11,103.13,310499998.0
2007-10-04 13:41:00,103.13,103.15,103.11,103.11,374299998.0
2007-10-04 13:42:00,103.12,103.14,103.12,103.13,459899999.0
2007-10-04 13:43:00,103.14,103.14,103.13,103.14,206599996.0
2007-10-04 13:44:00,103.14,103.15,103.13,103.14,777599999.0
2007-10-04 13:45:00,103.13,103.14,103.12,103.14,498199998.0
2007-10-04 13:46:00,103.14,103.14,103.1,103.11,1050399987.0
2007-10-04 13:47:00,103.11,103.11,103.09,103.1,626899997.0
2007-10-04 13:48:00,103.1,103.11,103.09,103.11,309399999.0
2007-10-04 13:49:00,103.11,103.14,103.11,103.13,638600003.0
2007-10-04 13:50:00,103.13,103.15,103.13,103.14,151200000.0
2007-10-04 13:51:00,103.14,103.16,103.14,103.14,369799997.0
2007-10-04 13:52:00,103.14,103.15,103.135,103.14,945300004.0
2007-10-04 13:53:00,103.15,103.18,103.13,103.145,656300001.0
2007-10-04 13:54:00,103.145,103.155,103.13,103.14,285600000.0
2007-10-04 13:55:00,103.14,103.16,103.13,103.15,330200002.0
2007-10-04 13:56:00,103.15,103.15,103.135,103.135,99600000.0
2007-10-04 13:57:00,103.14,103.14,103.13,103.14,104400000.0
2007-10-04 13:58:00,103.135,103.15,103.13,103.145,225199998.0
2007-10-04 13:59:00,103.14,103.14,103.135,103.135,33900000.0
2007-10-04 14:00:00,103.14,103.14,103.125,103.14,140200000.0
2007-10-04 14:01:00,103.14,103.145,103.11,103.12,1401899991.0
2007-10-04 14:02:00,103.115,103.13,103.1,103.1,209699999.0
2007-10-04 14:03:00,103.1,103.115,103.1,103.105,713999998.0
2007-10-04 14:04:00,103.105,103.12,103.105,103.115,123200000.0
2007-10-04 14:05:00,103.115,103.135,103.1,103.12,935000001.0
2007-10-04 14:06:00,103.12,103.13,103.115,103.12,541499999.0
2007-10-04 14:07:00,103.13,103.145,103.12,103.135,1510700013.0
2007-10-04 14:08:00,103.135,103.16,103.12,103.15,1763699999.0
2007-10-04 14:09:00,103.15,103.17,103.14,103.145,1908399995.0
2007-10-04 14:10:00,103.145,103.175,103.13,103.175,1136399996.0
2007-10-04 14:11:00,103.17,103.17,103.15,103.16,235599999.0
2007-10-04 14:12:00,103.16,103.16,103.14,103.16,1972500020.0
2007-10-04 14:13:00,103.15,103.16,103.14,103.15,444599997.0
2007-10-04 14:14:00,103.15,103.17,103.14,103.17,1105899993.0
2007-10-04 14:15:00,103.17,103.17,103.15,103.17,1509799991.0
2007-10-04 14:16:00,103.17,103.17,103.16,103.16,628499993.0
2007-10-04 14:17:00,103.16,103.17,103.16,103.165,675200000.0
2007-10-04 14:18:00,103.165,103.17,103.135,103.15,930000000.0
2007-10-04 14:19:00,103.15,103.19,103.13,103.19,1418399992.0
2007-10-04 14:20:00,103.18,103.23,103.16,103.19,1975699993.0
2007-10-04 14:21:00,103.185,103.19,103.15,103.16,1975699993.0
2007-10-04 14:22:00,103.16,103.16,103.14,103.15,664100003.0
2007-10-04 14:23:00,103.15,103.17,103.15,103.17,1228799990.0
2007-10-04 14:24:00,103.16,103.17,103.15,103.16,963300004.0
2007-10-04 14:25:00,103.17,103.19,103.17,103.18,503999998.0
2007-10-04 14:26:00,103.18,103.18,103.18,103.18,436399996.0
2007-10-04 14:27:00,103.18,103.18,103.16,103.18,1243699999.0
2007-10-04 14:28:00,103.18,103.2,103.16,103.18,632000003.0
2007-10-04 14:29:00,103.175,103.2,103.16,103.18,189300000.0
2007-10-04 14:30:00,103.19,103.19,103.12,103.15,880199996.0
2007-10-04 14:31:00,103.16,103.165,103.13,103.13,1883999996.0
2007-10-04 14:32:00,103.14,103.18,103.13,103.16,978800001.0
2007-10-04 14:33:00,103.16,103.23,103.16,103.2,1513300001.0
2007-10-04 14:34:00,103.2,103.21,103.19,103.19,949500000.0
2007-10-04 14:35:00,103.19,103.22,103.19,103.22,578399999.0
2007-10-04 14:36:00,103.21,103.29,103.21,103.26,1408999995.0
2007-10-04 14:37:00,103.23,103.25,103.18,103.19,2062800007.0
2007-10-04 14:38:00,103.21,103.23,103.19,103.23,2062800007.0
2007-10-04 14:39:00,103.23,103.23,103.14,103.17,2062800007.0
2007-10-04 14:40:00,103.14,103.16,103.14,103.16,1986499995.0
2007-10-04 14:41:00,103.15,103.17,103.12,103.155,1986499995.0
2007-10-04 14:42:00,103.15,103.165,103.13,103.165,1193900001.0
2007-10-04 14:43:00,103.12,103.14,103.1,103.12,1428399995.0
2007-10-04 14:44:00,103.14,103.16,103.14,103.14,1428399995.0
2007-10-04 14:45:00,103.12,103.14,103.07,103.11,1428399995.0
2007-10-04 14:46:00,103.1,103.1,103.01,103.05,1428399995.0
2007-10-04 14:47:00,103.03,103.12,103.03,103.1,1428399995.0
2007-10-04 14:48:00,103.11,103.11,103.07,103.08,1428399995.0
2007-10-04 14:49:00,103.1,103.1,103.08,103.08,1428399995.0
2007-10-04 14:50:00,103.08,103.09,103.06,103.075,1004099995.0
2007-10-04 14:51:00,103.08,103.08,103.01,103.03,1457299993.0
2007-10-04 14:52:00,103.01,103.07,103.01,103.03,1457299993.0
2007-10-04 14:53:00,103.05,103.07,102.98,102.98,1457299993.0
2007-10-04 14:54:00,102.96,102.96,102.87,102.94,1457299993.0
2007-10-04 14:55:00,102.93,102.98,102.93,102.96,1457299993.0
2007-10-04 14:56:00,102.94,102.96,102.89,102.91,1457299993.0
2007-10-04 14:57:00,102.93,102.98,102.91,102.96,1457299993.0
2007-10-04 14:58:00,102.94,102.98,102.94,102.96,1457299993.0
2007-10-04 14:59:00,102.94,103.0,102.94,103.0,1457299993.0
2007-10-04 15:00:00,103.03,103.08,103.03,103.05,1457299993.0
2007-10-04 15:01:00,103.03,103.05,103.01,103.03,1457299993.0
2007-10-04 15:02:00,103.04,103.065,103.02,103.03,1457299993.0
2007-10-04 15:03:00,103.04,103.08,103.03,103.05,1201399994.0
2007-10-04 15:04:00,103.05,103.08,103.04,103.07,863600003.0
2007-10-04 15:05:00,103.08,103.08,103.06,103.06,1400999999.0
2007-10-04 15:06:00,103.03,103.07,103.03,103.05,1961099996.0
2007-10-04 15:07:00,103.03,103.07,103.03,103.05,1961099996.0
2007-10-04 15:08:00,103.055,103.09,103.055,103.08,1961099996.0
2007-10-04 15:09:00,103.08,103.08,103.04,103.05,1307899999.0
2007-10-04 15:10:00,103.04,103.06,103.02,103.02,1173500002.0
2007-10-04 15:11:00,103.02,103.03,103.01,103.01,902900004.0
2007-10-04 15:12:00,103.02,103.06,103.01,103.05,1492899993.0
2007-10-04 15:13:00,103.04,103.06,103.04,103.06,601100003.0
2007-10-04 15:14:00,103.06,103.07,103.04,103.06,1484600019.0
2007-10-04 15:15:00,103.06,103.06,103.035,103.035,818199994.0
2007-10-04 15:16:00,103.035,103.045,103.0,103.015,1463100000.0
2007-10-04 15:17:00,102.98,103.01,102.98,103.0,1387900003.0
2007-10-04 15:18:00,103.02,103.05,103.015,103.04,1387900003.0
2007-10-04 15:19:00,103.04,103.06,103.04,103.055,1271800007.0
2007-10-04 15:20:00,103.06,103.07,103.04,103.05,1211700004.0
2007-10-04 15:21:00,103.05,103.06,103.04,103.04,1057300001.0
2007-10-04 15:22:00,103.04,103.055,103.02,103.045,1460999990.0
2007-10-04 15:23:00,103.045,103.05,103.02,103.04,1082099998.0
2007-10-04 15:24:00,103.04,103.04,103.01,103.02,1353099999.0
2007-10-04 15:25:00,103.02,103.02,103.0,103.01,519999994.0
2007-10-04 15:26:00,103.02,103.02,102.98,102.99,761600000.0
2007-10-04 15:27:00,102.99,103.035,102.99,103.02,1772799995.0
2007-10-04 15:28:00,103.02,103.04,103.015,103.04,760600000.0
2007-10-04 15:29:00,103.04,103.04,103.0,103.03,1240400000.0
2007-10-04 15:30:00,103.03,103.07,103.025,103.05,1054899997.0
2007-10-04 15:31:00,103.05,103.07,103.02,103.05,1434700004.0
2007-10-04 15:32:00,103.04,103.07,103.04,103.06,1252000004.0
2007-10-04 15:33:00,103.06,103.06,103.02,103.03,1141900001.0
2007-10-04 15:34:00,103.05,103.07,103.03,103.07,1433700008.0
2007-10-04 15:35:00,103.07,103.08,103.055,103.055,1433700008.0
2007-10-04 15:36:00,103.06,103.06,103.0,103.01,1155300000.0
2007-10-04 15:37:00,103.0,103.05,103.0,103.04,1042700000.0
2007-10-04 15:38:00,103.04,103.05,103.03,103.05,697200000.0
2007-10-04 15:39:00,103.05,103.08,103.04,103.05,1205800000.0
2007-10-04 15:40:00,103.05,103.05,103.03,103.05,984300000.0
2007-10-04 15:41:00,103.05,103.09,103.04,103.09,1250899999.0
2007-10-04 15:42:00,103.09,103.1,103.08,103.09,850100000.0
2007-10-04 15:43:00,103.09,103.1,103.08,103.1,1147799996.0
2007-10-04 15:44:00,103.1,103.1,103.07,103.07,1037500000.0
2007-10-04 15:45:00,103.07,103.08,103.06,103.08,1329900000.0
2007-10-04 15:46:00,103.08,103.09,103.04,103.04,1398599998.0
2007-10-04 15:47:00,103.04,103.09,103.04,103.075,1134599992.0
2007-10-04 15:48:00,103.08,103.11,103.07,103.1,1359100012.0
2007-10-04 15:49:00,103.1,103.105,103.06,103.1,1823300001.0
2007-10-04 15:50:00,103.09,103.11,103.08,103.08,1266900002.0
2007-10-04 15:51:00,103.08,103.1,103.07,103.08,1955299990.0
2007-10-04 15:52:00,103.08,103.13,103.08,103.13,1193900000.0
2007-10-04 15:53:00,103.13,103.15,103.115,103.13,1258399999.0
2007-10-04 15:54:00,103.13,103.13,103.11,103.11,1577499995.0
2007-10-04 15:55:00,103.11,103.12,103.075,103.1,526700002.0
2007-10-04 15:56:00,103.09,103.12,103.07,103.12,572900000.0
2007-10-04 15:57:00,103.12,103.14,103.12,103.14,515500000.0
2007-10-04 15:58:00,103.13,103.19,103.13,103.18,674700000.0
2007-10-04 15:59:00,103.175,103.18,103.16,103.18,563200001.0
2007-10-04 16:00:00,103.18,103.19,103.16,103.17,792300000.0
2007-10-04 16:01:00,103.17,103.19,103.15,103.19,492100000.0
2007-10-04 16:02:00,103.19,103.21,103.19,103.21,1711400001.0
2007-10-04 16:03:00,103.22,103.26,103.22,103.24,1711400001.0
2007-10-04 16:04:00,103.25,103.32,103.25,103.31,1645299995.0
2007-10-04 16:05:00,103.32,103.38,103.31,103.34,1062400000.0
2007-10-04 16:06:00,103.34,103.35,103.29,103.29,1554299998.0
2007-10-04 16:07:00,103.29,103.37,103.29,103.35,1795100008.0
2007-10-04 16:08:00,103.3,103.37,103.3,103.33,1350999996.0
2007-10-04 16:09:00,103.345,103.36,103.3,103.31,1350999996.0
2007-10-04 16:10:00,103.31,103.34,103.27,103.3,1526899989.0
2007-10-04 16:11:00,103.3,103.43,103.275,103.43,1249899998.0
2007-10-04 16:12:00,103.43,103.43,103.35,103.35,1669799997.0
2007-10-04 16:13:00,103.36,103.41,103.35,103.36,1415999994.0
2007-10-04 16:14:00,103.36,103.41,103.35,103.41,1953299988.0
2007-10-04 16:15:00,103.41,103.43,103.39,103.39,1953299988.0
2007-10-04 16:16:00,103.39,103.41,103.37,103.39,2091500004.0
2007-10-04 16:17:00,103.39,103.42,103.38,103.4,1708399995.0
2007-10-04 16:18:00,103.4,103.42,103.38,103.39,1867299999.0
2007-10-04 16:19:00,103.39,103.39,103.37,103.38,1333300003.0
2007-10-04 16:20:00,103.38,103.41,103.38,103.41,1100200001.0
2007-10-04 16:21:00,103.41,103.43,103.39,103.43,834900000.0
2007-10-04 16:22:00,103.43,103.44,103.39,103.4,1711700000.0
2007-10-04 16:23:00,103.4,103.41,103.38,103.39,1288100002.0
2007-10-04 16:24:00,103.39,103.4,103.37,103.4,1605899991.0
2007-10-04 16:25:00,103.4,103.4,103.37,103.39,1981200001.0
2007-10-04 16:26:00,103.39,103.46,103.37,103.45,1766800006.0
2007-10-04 16:27:00,103.46,103.48,103.44,103.44,2106700005.0
2007-10-04 16:28:00,103.44,103.45,103.41,103.41,2106700005.0
2007-10-04 16:29:00,103.43,103.44,103.41,103.43,2111400002.0
2007-10-04 16:30:00,103.41,103.46,103.41,103.46,2111400002.0
2007-10-04 16:31:00,103.44,103.53,103.44,103.51,2111400002.0
2007-10-04 16:32:00,103.53,103.53,103.46,103.46,2111400002.0
2007-10-04 16:33:00,103.48,103.49,103.45,103.45,2111400002.0
2007-10-04 16:34:00,103.48,103.48,103.44,103.44,1328300000.0
2007-10-04 16:35:00,103.45,103.46,103.43,103.44,1328300000.0
2007-10-04 16:36:00,103.44,103.45,103.43,103.44,1349800000.0
2007-10-04 16:37:00,103.44,103.44,103.41,103.43,1234299988.0
2007-10-04 16:38:00,103.42,103.45,103.4,103.42,1709500000.0
2007-10-04 16:39:00,103.43,103.45,103.41,103.43,1199400000.0
2007-10-04 16:40:00,103.43,103.43,103.4,103.43,1552000005.0
2007-10-04 16:41:00,103.43,103.44,103.43,103.44,1101899999.0
2007-10-04 16:42:00,103.44,103.48,103.44,103.47,1561300005.0
2007-10-04 16:43:00,103.48,103.5,103.46,103.5,1912237146.0
2007-10-04 16:44:00,103.5,103.53,103.49,103.5,1257900006.0
2007-10-04 16:45:00,103.5,103.54,103.49,103.54,1163600001.0
2007-10-04 16:46:00,103.52,103.535,103.49,103.505,1183100005.0
2007-10-04 16:47:00,103.505,103.52,103.46,103.47,1118100000.0
2007-10-04 16:48:00,103.47,103.5,103.465,103.48,1453699993.0
2007-10-04 16:49:00,103.48,103.48,103.44,103.47,1142699999.0
2007-10-04 16:50:00,103.47,103.485,103.43,103.445,1496600000.0
2007-10-04 16:51:00,103.44,103.44,103.39,103.44,2126300019.0
2007-10-04 16:52:00,103.45,103.47,103.435,103.46,2126300019.0
2007-10-04 16:53:00,103.46,103.51,103.45,103.49,1865099999.0
2007-10-04 16:54:00,103.5,103.5,103.48,103.48,970200000.0
2007-10-04 16:55:00,103.485,103.5,103.485,103.49,970200000.0
2007-10-04 16:56:00,103.49,103.5,103.47,103.48,2144899985.0
2007-10-04 16:57:00,103.49,103.49,103.45,103.47,1014000005.0
2007-10-04 16:58:00,103.47,103.49,103.45,103.47,2146400009.0
2007-10-04 16:59:00,103.48,103.5,103.46,103.48,2091400005.0
2007-10-04 17:00:00,103.49,103.5,103.46,103.49,2091400005.0
2007-10-04 17:01:00,103.48,103.53,103.48,103.5,1632900000.0
2007-10-04 17:02:00,103.51,103.55,103.505,103.54,1632900000.0
2007-10-04 17:03:00,103.54,103.57,103.53,103.55,1968199991.0
2007-10-04 17:04:00,103.55,103.57,103.52,103.52,1793300000.0
2007-10-04 17:05:00,103.52,103.55,103.52,103.53,1739399984.0
2007-10-04 17:06:00,103.52,103.55,103.52,103.54,1268699998.0
2007-10-04 17:07:00,103.54,103.55,103.53,103.54,801000003.0
2007-10-04 17:08:00,103.54,103.61,103.54,103.57,1714499991.0
2007-10-04 17:09:00,103.57,103.57,103.52,103.52,1272599999.0
2007-10-04 17:10:00,103.53,103.53,103.51,103.51,1684199993.0
2007-10-04 17:11:00,103.51,103.51,103.47,103.48,1099300002.0
2007-10-04 17:12:00,103.48,103.5,103.46,103.495,1245299990.0
2007-10-04 17:13:00,103.5,103.53,103.49,103.52,1040700000.0
2007-10-04 17:14:00,103.52,103.54,103.485,103.5,1473899995.0
2007-10-04 17:15:00,103.5,103.51,103.49,103.51,1351899997.0
2007-10-04 17:16:00,103.51,103.51,103.49,103.5,934799998.0
2007-10-04 17:17:00,103.5,103.5,103.49,103.49,539799995.0
2007-10-04 17:18:00,103.5,103.52,103.495,103.51,886099990.0
2007-10-04 17:19:00,103.51,103.52,103.48,103.49,1660199990.0
2007-10-04 17:20:00,103.49,103.5,103.48,103.5,1008999984.0
2007-10-04 17:21:00,103.5,103.5,103.48,103.49,1134800000.0
2007-10-04 17:22:00,103.48,103.53,103.48,103.53,1263199995.0
2007-10-04 17:23:00,103.53,103.55,103.53,103.55,515700000.0
2007-10-04 17:24:00,103.55,103.57,103.545,103.57,914900000.0
2007-10-04 17:25:00,103.57,103.6,103.55,103.57,1323699990.0
2007-10-04 17:26:00,103.57,103.59,103.54,103.55,923000000.0
2007-10-04 17:27:00,103.53,103.55,103.5,103.53,688700000.0
2007-10-04 17:28:00,103.535,103.55,103.53,103.54,688700000.0
2007-10-04 17:29:00,103.54,103.54,103.48,103.48,1541100001.0
2007-10-04 17:30:00,103.49,103.52,103.48,103.52,536699999.0
2007-10-04 17:31:00,103.51,103.57,103.51,103.53,1744899984.0
2007-10-04 17:32:00,103.55,103.57,103.53,103.53,1744899984.0
2007-10-04 17:33:00,103.54,103.57,103.53,103.55,1744899984.0
2007-10-04 17:34:00,103.57,103.6,103.56,103.57,1510899993.0
2007-10-04 17:35:00,103.57,103.58,103.53,103.565,2045399985.0
2007-10-04 17:36:00,103.565,103.57,103.54,103.57,1097399990.0
2007-10-04 17:37:00,103.58,103.6,103.56,103.59,1040499989.0
2007-10-04 17:38:00,103.59,103.6,103.58,103.59,922100000.0
2007-10-04 17:39:00,103.6,103.61,103.59,103.6,1331300001.0
2007-10-04 17:40:00,103.61,103.62,103.59,103.6,657699999.0
2007-10-04 17:41:00,103.6,103.6,103.54,103.56,1133500002.0
2007-10-04 17:42:00,103.56,103.59,103.55,103.59,1124300003.0
2007-10-04 17:43:00,103.59,103.63,103.57,103.62,1503499999.0
2007-10-04 17:44:00,103.62,103.62,103.6,103.61,851399996.0
2007-10-04 17:45:00,103.61,103.63,103.57,103.6,1154399998.0
2007-10-04 17:46:00,103.6,103.6,103.57,103.57,1723600001.0
2007-10-04 17:47:00,103.57,103.57,103.55,103.57,1320299999.0
2007-10-04 17:48:00,103.57,103.58,103.55,103.58,1280600008.0
2007-10-04 17:49:00,103.58,103.59,103.56,103.56,949400004.0
2007-10-04 17:50:00,103.56,103.57,103.55,103.55,966799999.0
2007-10-04 17:51:00,103.55,103.57,103.55,103.56,1179399999.0
2007-10-04 17:52:00,103.56,103.57,103.54,103.54,2028200002.0
2007-10-04 17:53:00,103.54,103.55,103.52,103.55,1420199995.0
2007-10-04 17:54:00,103.55,103.56,103.55,103.55,534600000.0
2007-10-04 17:55:00,103.54,103.55,103.53,103.54,198800000.0
2007-10-04 17:56:00,103.54,103.56,103.53,103.555,930600004.0
2007-10-04 17:57:00,103.555,103.555,103.525,103.53,1440499993.0
2007-10-04 17:58:00,103.53,103.54,103.53,103.54,1067799998.0
2007-10-04 17:59:00,103.54,103.56,103.53,103.54,1729999998.0
2007-10-04 18:00:00,103.55,103.55,103.53,103.53,1607999995.0
2007-10-04 18:01:00,103.55,103.57,103.55,103.55,1431599999.0
2007-10-04 18:02:00,103.57,103.58,103.55,103.58,1431599999.0
2007-10-04 18:03:00,103.58,103.59,103.555,103.58,1583099976.0
2007-10-04 18:04:00,103.55,103.57,103.53,103.57,1504599988.0
2007-10-04 18:05:00,103.58,103.58,103.57,103.57,1504599988.0
2007-10-04 18:06:00,103.565,103.57,103.545,103.56,1504599988.0
2007-10-04 18:07:00,103.555,103.6,103.55,103.6,1600799988.0
2007-10-04 18:08:00,103.6,103.6,103.57,103.59,632800001.0
2007-10-04 18:09:00,103.59,103.6,103.57,103.6,1142100008.0
2007-10-04 18:10:00,103.61,103.64,103.61,103.62,819400001.0
2007-10-04 18:11:00,103.615,103.62,103.6,103.62,819400001.0
2007-10-04 18:12:00,103.62,103.64,103.61,103.61,628000000.0
2007-10-04 18:13:00,103.61,103.62,103.59,103.6,1067499998.0
2007-10-04 18:14:00,103.6,103.6,103.56,103.58,923100007.0
2007-10-04 18:15:00,103.57,103.59,103.56,103.58,951399996.0
2007-10-04 18:16:00,103.58,103.59,103.57,103.58,1314500000.0
2007-10-04 18:17:00,103.57,103.58,103.53,103.54,1447899996.0
2007-10-04 18:18:00,103.54,103.56,103.54,103.55,454699996.0
2007-10-04 18:19:00,103.55,103.55,103.53,103.54,914599998.0
2007-10-04 18:20:00,103.54,103.55,103.5,103.51,1461899998.0
2007-10-04 18:21:00,103.51,103.52,103.51,103.52,305399999.0
2007-10-04 18:22:00,103.52,103.53,103.51,103.52,560399999.0
2007-10-04 18:23:00,103.52,103.53,103.51,103.52,430899999.0
2007-10-04 18:24:00,103.52,103.55,103.52,103.55,924899991.0
2007-10-04 18:25:00,103.55,103.55,103.53,103.53,497500000.0
2007-10-04 18:26:00,103.53,103.53,103.5,103.51,574300000.0
2007-10-04 18:27:00,103.51,103.54,103.51,103.52,1095200002.0
2007-10-04 18:28:00,103.52,103.53,103.51,103.52,562199999.0
2007-10-04 18:29:00,103.51,103.52,103.5,103.52,818400000.0
2007-10-04 18:30:00,103.52,103.54,103.51,103.52,1231299997.0
2007-10-04 18:31:00,103.52,103.52,103.5,103.51,1558299998.0
2007-10-04 18:32:00,103.51,103.52,103.5,103.505,1779599987.0
2007-10-04 18:33:00,103.51,103.51,103.49,103.505,688199998.0
2007-10-04 18:34:00,103.51,103.53,103.51,103.53,415200000.0
2007-10-04 18:35:00,103.53,103.55,103.52,103.53,560200000.0
2007-10-04 18:36:00,103.53,103.53,103.51,103.51,582500006.0
2007-10-04 18:37:00,103.51,103.53,103.51,103.51,693100004.0
2007-10-04 18:38:00,103.51,103.53,103.51,103.52,479700002.0
2007-10-04 18:39:00,103.52,103.52,103.51,103.52,414900002.0
2007-10-04 18:40:00,103.52,103.52,103.5,103.5,569500003.0
2007-10-04 18:41:00,103.51,103.51,103.5,103.5,309300000.0
2007-10-04 18:42:00,103.5,103.52,103.495,103.505,577200012.0
2007-10-04 18:43:00,103.51,103.51,103.505,103.51,265100000.0
2007-10-04 18:44:00,103.51,103.51,103.5,103.51,139000000.0
2007-10-04 18:45:00,103.51,103.515,103.51,103.515,103200000.0
2007-10-04 18:46:00,103.515,103.525,103.51,103.51,121399999.0
2007-10-04 18:47:00,103.51,103.51,103.49,103.5,105400001.0
2007-10-04 18:48:00,103.5,103.51,103.5,103.505,91500000.0
2007-10-04 18:49:00,103.505,103.52,103.5,103.52,118400000.0
2007-10-04 18:50:00,103.52,103.53,103.52,103.53,49400000.0
2007-10-04 18:51:00,103.53,103.545,103.52,103.52,545800001.0
2007-10-04 18:52:00,103.525,103.525,103.52,103.525,35800001.0
2007-10-04 18:53:00,103.525,103.53,103.52,103.53,43100001.0
2007-10-04 18:54:00,103.53,103.53,103.515,103.525,410699995.0
2007-10-04 18:55:00,103.52,103.53,103.505,103.52,668299997.0
2007-10-04 18:56:00,103.52,103.53,103.51,103.515,546099998.0
2007-10-04 18:57:00,103.515,103.52,103.51,103.51,53000000.0
2007-10-04 18:58:00,103.51,103.51,103.495,103.495,98300001.0
2007-10-04 18:59:00,103.495,103.515,103.48,103.5,1024800010.0
2007-10-04 19:00:00,103.5,103.51,103.47,103.5,901300002.0
2007-10-04 19:01:00,103.5,103.545,103.48,103.52,792999997.0
2007-10-04 19:02:00,103.52,103.53,103.52,103.52,90400000.0
2007-10-04 19:03:00,103.53,103.53,103.52,103.525,48199999.0
2007-10-04 19:04:00,103.52,103.545,103.52,103.52,146700001.0
2007-10-04 19:05:00,103.52,103.54,103.52,103.535,393899998.0
2007-10-04 19:06:00,103.535,103.57,103.52,103.57,762600004.0
2007-10-04 19:07:00,103.57,103.57,103.55,103.555,35400001.0
2007-10-04 19:08:00,103.555,103.555,103.53,103.55,484399998.0
2007-10-04 19:09:00,103.55,103.55,103.52,103.54,478599997.0
2007-10-04 19:10:00,103.55,103.55,103.52,103.53,295500000.0
2007-10-04 19:11:00,103.53,103.55,103.51,103.53,937599998.0
2007-10-04 19:12:00,103.53,103.55,103.5,103.5,208799999.0
2007-10-04 19:13:00,103.5,103.52,103.495,103.5,654200002.0
2007-10-04 19:14:00,103.5,103.52,103.5,103.52,455000002.0
2007-10-04 19:15:00,103.52,103.52,103.51,103.51,494799998.0
2007-10-04 19:16:00,103.51,103.52,103.51,103.51,455500000.0
2007-10-04 19:17:00,103.51,103.51,103.5,103.5,501700000.0
2007-10-04 19:18:00,103.5,103.5,103.5,103.5,172700000.0
2007-10-04 19:19:00,103.5,103.51,103.5,103.5,290600001.0
2007-10-04 19:20:00,103.5,103.52,103.495,103.51,365099993.0
2007-10-04 19:21:00,103.51,103.51,103.5,103.51,206700000.0
2007-10-04 19:22:00,103.5,103.51,103.49,103.5,1010299983.0
2007-10-04 19:23:00,103.51,103.51,103.5,103.51,393999993.0
2007-10-04 19:24:00,103.51,103.53,103.51,103.53,1075300003.0
2007-10-04 19:25:00,103.53,103.54,103.53,103.54,165099999.0
2007-10-04 19:26:00,103.54,103.54,103.52,103.52,615099996.0
2007-10-04 19:27:00,103.53,103.53,103.52,103.53,383299990.0
2007-10-04 19:28:00,103.53,103.53,103.5,103.51,1160500000.0
2007-10-04 19:29:00,103.52,103.53,103.51,103.51,501999999.0
2007-10-04 19:30:00,103.51,103.51,103.505,103.505,504299994.0
2007-10-04 19:31:00,103.505,103.52,103.505,103.52,171000000.0
2007-10-04 19:32:00,103.52,103.52,103.51,103.515,276599996.0
2007-10-04 19:33:00,103.52,103.55,103.52,103.53,595700000.0
2007-10-04 19:34:00,103.54,103.56,103.54,103.56,277399999.0
2007-10-04 19:35:00,103.56,103.59,103.56,103.58,985999996.0
2007-10-04 19:36:00,103.58,103.59,103.57,103.58,707899993.0
2007-10-04 19:37:00,103.575,103.59,103.57,103.57,475999999.0
2007-10-04 19:38:00,103.57,103.6,103.57,103.59,580900006.0
2007-10-04 19:39:00,103.59,103.59,103.55,103.56,446400000.0
2007-10-04 19:40:00,103.56,103.57,103.55,103.56,295800002.0
2007-10-04 19:41:00,103.56,103.56,103.54,103.55,271899993.0
2007-10-04 19:42:00,103.55,103.55,103.54,103.55,238999998.0
2007-10-04 19:43:00,103.55,103.55,103.52,103.53,751999999.0
2007-10-04 19:44:00,103.53,103.53,103.51,103.51,668700001.0
2007-10-04 19:45:00,103.51,103.51,103.48,103.5,1193300000.0
2007-10-04 19:46:00,103.5,103.5,103.5,103.5,212100000.0
2007-10-04 19:47:00,103.5,103.505,103.5,103.505,54000000.0
2007-10-04 19:48:00,103.505,103.525,103.5,103.5,136100000.0
2007-10-04 19:49:00,103.49,103.5,103.485,103.5,129799999.0
2007-10-04 19:50:00,103.5,103.5,103.48,103.48,54500000.0
2007-10-04 19:51:00,103.48,103.48,103.47,103.47,26100000.0
2007-10-04 19:52:00,103.47,103.475,103.46,103.46,140000000.0
2007-10-04 19:53:00,103.46,103.49,103.46,103.49,239200000.0
2007-10-04 19:54:00,103.49,103.49,103.47,103.49,606799997.0
2007-10-04 19:55:00,103.49,103.49,103.49,103.49,200100000.0
2007-10-04 19:56:00,103.485,103.49,103.47,103.48,676000004.0
2007-10-04 19:57:00,103.49,103.51,103.49,103.51,317500000.0
2007-10-04 19:58:00,103.51,103.52,103.5,103.51,777299998.0
2007-10-04 19:59:00,103.51,103.51,103.48,103.48,1180499982.0
2007-10-04 20:00:00,103.48,103.49,103.48,103.49,467099998.0
2007-10-04 20:01:00,103.49,103.5,103.46,103.47,1542699986.0
2007-10-04 20:02:00,103.47,103.47,103.45,103.47,1153000003.0
2007-10-04 20:03:00,103.47,103.47,103.46,103.46,655200000.0
2007-10-04 20:04:00,103.46,103.47,103.45,103.455,565899988.0
2007-10-04 20:05:00,103.46,103.47,103.44,103.45,1264399981.0
2007-10-04 20:06:00,103.45,103.47,103.45,103.45,295300000.0
2007-10-04 20:07:00,103.45,103.45,103.43,103.44,302399997.0
2007-10-04 20:08:00,103.44,103.45,103.43,103.44,412499996.0
2007-10-04 20:09:00,103.44,103.45,103.43,103.43,446900000.0
2007-10-04 20:10:00,103.435,103.45,103.43,103.44,345399994.0
2007-10-04 20:11:00,103.44,103.44,103.44,103.44,289599996.0
2007-10-04 20:12:00,103.44,103.46,103.44,103.45,692000000.0
2007-10-04 20:13:00,103.45,103.46,103.44,103.45,646399995.0
2007-10-04 20:14:00,103.46,103.46,103.45,103.45,218700000.0
2007-10-04 20:15:00,103.45,103.45,103.43,103.44,758200009.0
2007-10-04 20:16:00,103.44,103.44,103.43,103.44,64800000.0
2007-10-04 20:17:00,103.44,103.445,103.44,103.445,18300000.0
2007-10-04 20:18:00,103.445,103.445,103.41,103.415,214199999.0
2007-10-04 20:19:00,103.41,103.42,103.4,103.42,619200003.0
2007-10-04 20:20:00,103.41,103.42,103.41,103.42,415700001.0
2007-10-04 20:21:00,103.42,103.43,103.41,103.42,304499998.0
2007-10-04 20:22:00,103.42,103.43,103.42,103.42,280000001.0
2007-10-04 20:23:00,103.42,103.43,103.42,103.43,862700000.0
2007-10-04 20:24:00,103.43,103.43,103.42,103.42,326299996.0
2007-10-04 20:25:00,103.43,103.43,103.41,103.41,806899994.0
2007-10-04 20:26:00,103.41,103.41,103.41,103.41,402600000.0
2007-10-04 20:27:00,103.41,103.41,103.39,103.39,1143600000.0
2007-10-04 20:28:00,103.39,103.4,103.38,103.4,994799992.0
2007-10-04 20:29:00,103.39,103.42,103.385,103.4,788500000.0
2007-10-04 20:30:00,103.4,103.42,103.4,103.41,340099999.0
2007-10-04 20:31:00,103.41,103.42,103.4,103.4,336699996.0
2007-10-04 20:32:00,103.41,103.41,103.39,103.4,1098100000.0
2007-10-04 20:33:00,103.41,103.41,103.39,103.4,1147299988.0
2007-10-04 20:34:00,103.4,103.4,103.375,103.375,1274400002.0
2007-10-04 20:35:00,103.38,103.39,103.37,103.38,627000000.0
2007-10-04 20:36:00,103.38,103.39,103.38,103.39,370900000.0
2007-10-04 20:37:00,103.39,103.4,103.39,103.4,188800000.0
2007-10-04 20:38:00,103.4,103.4,103.38,103.38,800300000.0
2007-10-04 20:39:00,103.38,103.39,103.38,103.39,214499999.0
2007-10-04 20:40:00,103.39,103.4,103.38,103.395,398899996.0
2007-10-04 20:41:00,103.395,103.415,103.395,103.415,103600000.0
2007-10-04 20:42:00,103.415,103.43,103.41,103.41,565700001.0
2007-10-04 20:43:00,103.41,103.415,103.395,103.405,297999997.0
2007-10-04 20:44:00,103.405,103.42,103.39,103.42,544000008.0
2007-10-04 20:45:00,103.42,103.42,103.38,103.38,293099999.0
2007-10-04 20:46:00,103.38,103.385,103.37,103.37,207399998.0
2007-10-04 20:47:00,103.37,103.37,103.34,103.34,554200004.0
2007-10-04 20:48:00,103.34,103.36,103.32,103.325,257200000.0
2007-10-04 20:49:00,103.325,103.325,103.29,103.3,566599999.0
2007-10-04 20:50:00,103.3,103.31,103.3,103.31,367900003.0
2007-10-04 20:51:00,103.315,103.32,103.3,103.315,326799997.0
2007-10-04 20:52:00,103.315,103.33,103.31,103.31,251100000.0
2007-10-04 20:53:00,103.31,103.34,103.31,103.33,331000000.0
2007-10-04 20:54:00,103.33,103.33,103.3,103.3,195000000.0
2007-10-04 20:55:00,103.31,103.33,103.3,103.325,278900002.0
2007-10-04 20:56:00,103.33,103.36,103.33,103.34,401700000.0
2007-10-04 20:57:00,103.35,103.37,103.33,103.34,174999999.0
2007-10-04 20:58:00,103.34,103.35,103.33,103.35,228900000.0
2007-10-04 20:59:00,103.35,103.38,103.34,103.35,404900001.0
2007-10-04 21:00:00,103.35,103.4,103.34,103.38,483600002.0
2007-10-04 21:01:00,103.38,103.38,103.36,103.38,161599998.0
2007-10-04 21:02:00,103.38,103.39,103.35,103.39,269100000.0
2007-10-04 21:03:00,103.39,103.39,103.355,103.37,464299998.0
2007-10-04 21:04:00,103.37,103.37,103.34,103.36,738300002.0
2007-10-04 21:05:00,103.36,103.36,103.34,103.34,567499990.0
2007-10-04 21:06:00,103.35,103.35,103.33,103.34,188500000.0
2007-10-04 21:07:00,103.34,103.37,103.33,103.35,1497900005.0
2007-10-04 21:08:00,103.35,103.35,103.34,103.34,786400000.0
2007-10-04 21:09:00,103.34,103.37,103.34,103.34,630699999.0
2007-10-04 21:10:00,103.34,103.34,103.32,103.32,160600000.0
2007-10-04 21:11:00,103.32,103.35,103.32,103.35,399200000.0
2007-10-04 21:12:00,103.35,103.37,103.35,103.35,422499998.0
2007-10-04 21:13:00,103.35,103.35,103.35,103.35,15900000.0
2007-10-04 21:14:00,103.36,103.36,103.35,103.35,197200000.0
2007-10-04 21:15:00,103.35,103.35,103.33,103.33,148300000.0
2007-10-04 21:16:00,103.33,103.33,103.33,103.33,193500000.0
2007-10-04 21:17:00,103.33,103.33,103.325,103.325,103400000.0
2007-10-04 21:18:00,103.33,103.35,103.33,103.34,414500000.0
2007-10-04 21:19:00,103.34,103.34,103.34,103.34,296400000.0
2007-10-04 21:20:00,103.34,103.34,103.34,103.34,68100000.0
2007-10-04 21:21:00,103.34,103.35,103.34,103.34,276600000.0
2007-10-04 21:22:00,103.34,103.34,103.32,103.32,530000006.0
2007-10-04 21:23:00,103.32,103.34,103.32,103.34,229900008.0
2007-10-04 21:24:00,103.33,103.34,103.33,103.34,341200006.0
2007-10-04 21:25:00,103.34,103.34,103.32,103.32,112100000.0
2007-10-04 21:26:00,103.32,103.32,103.3,103.31,613200001.0
2007-10-04 21:27:00,103.31,103.32,103.3,103.305,271500001.0
2007-10-04 21:28:00,103.305,103.305,103.255,103.255,288300001.0
2007-10-04 21:29:00,103.26,103.285,103.255,103.285,107100002.0
2007-10-04 21:30:00,103.28,103.295,103.22,103.22,694499999.0
2007-10-04 21:31:00,103.22,103.3,103.22,103.295,358700000.0
2007-10-04 21:32:00,103.3,103.31,103.29,103.29,100600000.0
2007-10-04 21:33:00,103.3,103.33,103.29,103.31,225500003.0
2007-10-04 21:34:00,103.31,103.34,103.31,103.34,456300004.0
2007-10-04 21:35:00,103.335,103.35,103.32,103.35,318000000.0
2007-10-04 21:36:00,103.35,103.38,103.34,103.37,503700002.0
2007-10-04 21:37:00,103.38,103.4,103.35,103.39,203800000.0
2007-10-04 21:38:00,103.39,103.39,103.35,103.35,313600000.0
2007-10-04 21:39:00,103.35,103.36,103.335,103.335,596100009.0
2007-10-04 21:40:00,103.34,103.365,103.33,103.335,429000000.0
2007-10-04 21:41:00,103.33,103.35,103.325,103.35,319200000.0
2007-10-04 21:42:00,103.35,103.355,103.34,103.355,139799998.0
2007-10-04 21:43:00,103.34,103.375,103.34,103.37,175899999.0
2007-10-04 21:44:00,103.37,103.375,103.37,103.37,38000001.0
2007-10-04 21:45:00,103.38,103.385,103.37,103.385,116199999.0
2007-10-04 21:46:00,103.385,103.385,103.375,103.375,8500000.0
2007-10-04 21:47:00,103.375,103.375,103.36,103.37,32100000.0
2007-10-04 21:48:00,103.37,103.395,103.35,103.395,233100002.0
2007-10-04 21:49:00,103.395,103.415,103.38,103.415,74400000.0
2007-10-04 21:50:00,103.415,103.415,103.39,103.395,118400000.0
2007-10-04 21:51:00,103.395,103.395,103.37,103.37,192899996.0
2007-10-04 21:52:00,103.375,103.405,103.375,103.38,65400000.0
2007-10-04 21:53:00,103.38,103.39,103.38,103.39,199700003.0
2007-10-04 21:54:00,103.38,103.39,103.36,103.38,356400001.0
2007-10-04 21:55:00,103.38,103.385,103.38,103.38,22900000.0
2007-10-04 21:56:00,103.38,103.4,103.38,103.4,120200002.0
2007-10-04 21:57:00,103.4,103.425,103.4,103.42,77200000.0
2007-10-04 21:58:00,103.43,103.43,103.39,103.39,444900001.0
2007-10-04 21:59:00,103.39,103.4,103.38,103.395,155600001.0
2007-10-04 22:00:00,103.4,103.42,103.39,103.42,161199999.0
2007-10-04 22:01:00,103.42,103.42,103.41,103.41,184900001.0
2007-10-04 22:02:00,103.42,103.43,103.42,103.42,48900000.0
2007-10-04 22:03:00,103.43,103.43,103.41,103.42,49400000.0
2007-10-04 22:04:00,103.42,103.45,103.405,103.45,747399994.0
2007-10-04 22:05:00,103.45,103.46,103.45,103.46,672999999.0
2007-10-04 22:06:00,103.46,103.48,103.45,103.46,331400001.0
2007-10-04 22:07:00,103.46,103.47,103.46,103.47,184300000.0
2007-10-04 22:08:00,103.46,103.46,103.46,103.46,33300000.0
2007-10-04 22:09:00,103.46,103.47,103.46,103.46,91300000.0
2007-10-04 22:10:00,103.46,103.46,103.43,103.43,227200000.0
2007-10-04 22:11:00,103.43,103.44,103.4,103.41,934800002.0
2007-10-04 22:12:00,103.4,103.42,103.4,103.41,596000006.0
2007-10-04 22:13:00,103.41,103.42,103.4,103.42,314900002.0
2007-10-04 22:14:00,103.42,103.43,103.41,103.42,374000003.0
2007-10-04 22:15:00,103.43,103.43,103.42,103.42,149300000.0
2007-10-04 22:16:00,103.42,103.43,103.41,103.42,518199995.0
2007-10-04 22:17:00,103.42,103.43,103.41,103.425,732800002.0
2007-10-04 22:18:00,103.43,103.44,103.41,103.41,488299992.0
2007-10-04 22:19:00,103.42,103.45,103.41,103.43,245600001.0
2007-10-04 22:20:00,103.43,103.44,103.42,103.43,391900000.0
2007-10-04 22:21:00,103.43,103.44,103.43,103.44,105000000.0
2007-10-04 22:22:00,103.44,103.44,103.4,103.4,196999999.0
2007-10-04 22:23:00,103.4,103.41,103.38,103.39,587795998.0
2007-10-04 22:24:00,103.39,103.39,103.39,103.39,126700000.0
2007-10-04 22:25:00,103.39,103.39,103.38,103.38,79300000.0
2007-10-04 22:26:00,103.38,103.4,103.38,103.4,63100000.0
2007-10-04 22:27:00,103.395,103.4,103.39,103.4,174100000.0
2007-10-04 22:28:00,103.4,103.41,103.38,103.385,441900004.0
2007-10-04 22:29:00,103.39,103.41,103.385,103.4,483900000.0
2007-10-04 22:30:00,103.395,103.41,103.395,103.41,614300000.0
2007-10-04 22:31:00,103.41,103.44,103.41,103.44,227500000.0
2007-10-04 22:32:00,103.435,103.44,103.415,103.44,236600001.0
2007-10-04 22:33:00,103.45,103.46,103.44,103.46,358400000.0
2007-10-04 22:34:00,103.46,103.46,103.45,103.45,248900000.0
2007-10-04 22:35:00,103.45,103.46,103.42,103.43,258600000.0
2007-10-04 22:36:00,103.43,103.43,103.42,103.42,125200000.0
2007-10-04 22:37:00,103.43,103.43,103.41,103.41,458600001.0
2007-10-04 22:38:00,103.41,103.43,103.41,103.43,203700000.0
2007-10-04 22:39:00,103.425,103.43,103.42,103.425,86400000.0
2007-10-04 22:40:00,103.43,103.43,103.41,103.41,57599999.0
2007-10-04 22:41:00,103.42,103.42,103.41,103.41,217000000.0
2007-10-04 22:42:00,103.4,103.43,103.4,103.43,141100002.0
2007-10-04 22:43:00,103.43,103.43,103.42,103.42,89400000.0
2007-10-04 22:44:00,103.42,103.43,103.42,103.43,206800000.0
2007-10-04 22:45:00,103.43,103.44,103.42,103.44,303900000.0
2007-10-04 22:46:00,103.44,103.44,103.42,103.42,275000000.0
2007-10-04 22:47:00,103.42,103.43,103.38,103.41,782500000.0
2007-10-04 22:48:00,103.41,103.43,103.405,103.425,308300000.0
2007-10-04 22:49:00,103.425,103.43,103.4,103.4,416500000.0
2007-10-04 22:50:00,103.41,103.41,103.39,103.4,125700000.0
2007-10-04 22:51:00,103.39,103.39,103.37,103.38,253100001.0
2007-10-04 22:52:00,103.38,103.4,103.37,103.375,528300007.0
2007-10-04 22:53:00,103.38,103.38,103.37,103.37,232000000.0
2007-10-04 22:54:00,103.37,103.41,103.36,103.41,353800001.0
2007-10-04 22:55:00,103.4,103.42,103.375,103.4,369700000.0
2007-10-04 22:56:00,103.39,103.405,103.39,103.39,226800000.0
2007-10-04 22:57:00,103.39,103.42,103.39,103.42,54300000.0
2007-10-04 22:58:00,103.42,103.42,103.39,103.41,23700000.0
2007-10-04 22:59:00,103.41,103.41,103.36,103.36,110900000.0
2007-10-04 23:00:00,103.37,103.38,103.34,103.35,147300000.0
2007-10-04 23:01:00,103.37,103.37,103.34,103.35,47600000.0
2007-10-04 23:02:00,103.36,103.37,103.36,103.37,27800000.0
2007-10-04 23:03:00,103.37,103.38,103.35,103.38,41800000.0
2007-10-04 23:04:00,103.35,103.39,103.35,103.36,39500000.0
2007-10-04 23:05:00,103.39,103.39,103.39,103.39,12900000.0
2007-10-04 23:06:00,103.36,103.372,103.353,103.365,326000005.0
2007-10-04 23:07:00,103.39,103.41,103.39,103.39,77700000.0
2007-10-04 23:08:00,103.41,103.46,103.4,103.44,96700000.0
2007-10-04 23:09:00,103.44,103.44,103.43,103.44,5400000.0
2007-10-04 23:10:00,103.44,103.44,103.44,103.44,5800000.0
2007-10-04 23:11:00,103.44,103.44,103.43,103.43,29100000.0
2007-10-04 23:12:00,103.43,103.43,103.43,103.43,28700000.0
2007-10-04 23:13:00,103.43,103.43,103.43,103.43,17900000.0
2007-10-04 23:14:00,103.43,103.43,103.42,103.43,29100000.0
2007-10-04 23:15:00,103.43,103.45,103.43,103.45,15500000.0
2007-10-04 23:16:00,103.45,103.45,103.44,103.44,50000000.0
2007-10-04 23:17:00,103.45,103.45,103.45,103.45,5200000.0
2007-10-04 23:18:00,103.45,103.46,103.45,103.45,14000000.0
2007-10-04 23:19:00,103.4,103.424,103.4,103.424,226299998.0
2007-10-04 23:20:00,103.44,103.45,103.43,103.45,32500000.0
2007-10-04 23:21:00,103.45,103.45,103.45,103.45,12200000.0
2007-10-04 23:22:00,103.46,103.47,103.45,103.46,25200000.0
2007-10-04 23:23:00,103.46,103.47,103.45,103.46,89700000.0
2007-10-04 23:24:00,103.47,103.47,103.46,103.47,31100000.0
2007-10-04 23:25:00,103.47,103.47,103.46,103.46,25200000.0
2007-10-04 23:26:00,103.46,103.46,103.44,103.44,38200000.0
2007-10-04 23:27:00,103.44,103.44,103.41,103.42,94900000.0
2007-10-04 23:28:00,103.42,103.43,103.41,103.43,46600000.0
2007-10-04 23:29:00,103.42,103.42,103.4,103.42,81900000.0
2007-10-04 23:30:00,103.42,103.42,103.42,103.42,11600000.0
2007-10-04 23:31:00,103.42,103.43,103.41,103.43,39500000.0
2007-10-04 23:32:00,103.42,103.45,103.42,103.45,61000000.0
2007-10-04 23:33:00,103.44,103.47,103.435,103.45,80400000.0
2007-10-04 23:34:00,103.45,103.45,103.41,103.42,149800000.0
2007-10-04 23:35:00,103.42,103.43,103.42,103.43,23200000.0
2007-10-04 23:36:00,103.43,103.45,103.43,103.43,69200000.0
2007-10-04 23:37:00,103.43,103.43,103.43,103.43,8000000.0
2007-10-04 23:38:00,103.42,103.42,103.42,103.42,31000000.0
2007-10-04 23:39:00,103.42,103.42,103.42,103.42,25800000.0
2007-10-04 23:40:00,103.42,103.45,103.42,103.45,244000006.0
2007-10-04 23:41:00,103.45,103.47,103.45,103.47,35700000.0
2007-10-04 23:42:00,103.47,103.47,103.46,103.46,41800000.0
2007-10-04 23:43:00,103.45,103.47,103.45,103.47,87300001.0
2007-10-04 23:44:00,103.46,103.46,103.44,103.45,10400000.0
2007-10-04 23:45:00,103.45,103.45,103.45,103.45,4200000.0
2007-10-04 23:46:00,103.45,103.45,103.44,103.45,34500000.0
2007-10-04 23:47:00,103.46,103.46,103.46,103.46,1800000.0
2007-10-04 23:48:00,103.45,103.45,103.43,103.43,67000000.0
2007-10-04 23:49:00,103.44,103.44,103.4,103.4,153400000.0
2007-10-04 23:50:00,103.405,103.42,103.4,103.405,91900000.0
2007-10-04 23:51:00,103.41,103.42,103.4,103.42,43900001.0
2007-10-04 23:52:00,103.42,103.43,103.42,103.42,43300000.0
2007-10-04 23:53:00,103.41,103.43,103.4,103.41,157100001.0
2007-10-04 23:54:00,103.41,103.41,103.39,103.39,37700000.0
2007-10-04 23:55:00,103.39,103.39,103.39,103.39,4300000.0
2007-10-04 23:56:00,103.39,103.39,103.365,103.365,10800000.0
2007-10-04 23:57:00,103.36,103.36,103.34,103.34,13600000.0
2007-10-04 23:58:00,103.34,103.34,103.305,103.33,61100000.0
2007-10-04 23:59:00,103.325,103.325,103.315,103.32,29200000.0
2007-10-05 00:00:00,103.32,103.33,103.32,103.33,42700000.0
2007-10-05 00:01:00,103.33,103.36,103.33,103.36,31500000.0
2007-10-05 00:02:00,103.35,103.37,103.35,103.36,150899999.0
2007-10-05 00:03:00,103.36,103.36,103.34,103.35,103900000.0
2007-10-05 00:04:00,103.35,103.36,103.35,103.36,65700000.0
2007-10-05 00:05:00,103.36,103.36,103.35,103.35,263300000.0
2007-10-05 00:06:00,103.36,103.37,103.36,103.37,81800000.0
2007-10-05 00:07:00,103.37,103.37,103.37,103.37,2400000.0
2007-10-05 00:08:00,103.37,103.4,103.37,103.4,124500000.0
2007-10-05 00:09:00,103.395,103.41,103.38,103.41,150299997.0
2007-10-05 00:10:00,103.41,103.41,103.4,103.41,67900000.0
2007-10-05 00:11:00,103.42,103.43,103.41,103.42,198900000.0
2007-10-05 00:12:00,103.42,103.42,103.42,103.42,36300000.0
2007-10-05 00:13:00,103.42,103.42,103.42,103.42,8500000.0
2007-10-05 00:14:00,103.42,103.42,103.415,103.42,18400000.0
2007-10-05 00:15:00,103.42,103.42,103.42,103.42,27200000.0
2007-10-05 00:16:00,103.43,103.43,103.42,103.43,93800000.0
2007-10-05 00:17:00,103.43,103.43,103.43,103.43,213500000.0
2007-10-05 00:18:00,103.43,103.44,103.43,103.44,59700000.0
2007-10-05 00:19:00,103.44,103.45,103.43,103.44,112700000.0
2007-10-05 00:20:00,103.44,103.51,103.44,103.49,202900000.0
2007-10-05 00:21:00,103.49,103.5,103.49,103.5,59200000.0
2007-10-05 00:22:00,103.5,103.51,103.5,103.51,38400000.0
2007-10-05 00:23:00,103.51,103.52,103.51,103.52,42200000.0
2007-10-05 00:24:00,103.52,103.52,103.51,103.51,75200000.0
2007-10-05 00:25:00,103.51,103.54,103.51,103.54,97500000.0
2007-10-05 00:26:00,103.53,103.56,103.53,103.55,206100000.0
2007-10-05 00:27:00,103.55,103.55,103.49,103.51,791400000.0
2007-10-05 00:28:00,103.51,103.53,103.48,103.48,439499999.0
2007-10-05 00:29:00,103.49,103.51,103.49,103.49,274500000.0
2007-10-05 00:30:00,103.49,103.5,103.49,103.49,112800000.0
2007-10-05 00:31:00,103.49,103.5,103.49,103.49,32600000.0
2007-10-05 00:32:00,103.49,103.49,103.49,103.49,11400000.0
2007-10-05 00:33:00,103.49,103.51,103.47,103.475,331199997.0
2007-10-05 00:34:00,103.48,103.5,103.47,103.5,363200001.0
2007-10-05 00:35:00,103.5,103.5,103.475,103.48,429399996.0
2007-10-05 00:36:00,103.48,103.48,103.48,103.48,66000000.0
2007-10-05 00:37:00,103.48,103.49,103.48,103.48,159500000.0
2007-10-05 00:38:00,103.48,103.48,103.48,103.48,57200000.0
2007-10-05 00:39:00,103.47,103.47,103.47,103.47,27100000.0
2007-10-05 00:40:00,103.47,103.47,103.46,103.46,45400000.0
2007-10-05 00:41:00,103.46,103.46,103.44,103.45,356199999.0
2007-10-05 00:42:00,103.46,103.46,103.44,103.45,130700001.0
2007-10-05 00:43:00,103.45,103.45,103.44,103.44,71500000.0
2007-10-05 00:44:00,103.44,103.44,103.43,103.44,174200000.0
2007-10-05 00:45:00,103.44,103.44,103.42,103.425,159500001.0
2007-10-05 00:46:00,103.43,103.43,103.43,103.43,105700000.0
2007-10-05 00:47:00,103.43,103.44,103.43,103.43,141400004.0
2007-10-05 00:48:00,103.43,103.46,103.43,103.46,500400001.0
2007-10-05 00:49:00,103.46,103.47,103.46,103.46,216599997.0
2007-10-05 00:50:00,103.46,103.46,103.44,103.44,568399996.0
2007-10-05 00:51:00,103.44,103.46,103.43,103.44,387299997.0
2007-10-05 00:52:00,103.44,103.47,103.43,103.46,897299998.0
2007-10-05 00:53:00,103.46,103.47,103.46,103.46,184400000.0
2007-10-05 00:54:00,103.46,103.49,103.45,103.45,522000000.0
2007-10-05 00:55:00,103.45,103.45,103.44,103.44,271600000.0
2007-10-05 00:56:00,103.45,103.51,103.45,103.51,175200000.0
2007-10-05 00:57:00,103.5,103.52,103.49,103.5,406699999.0
2007-10-05 00:58:00,103.5,103.5,103.49,103.49,228200000.0
2007-10-05 00:59:00,103.49,103.51,103.49,103.49,286400002.0
2007-10-05 01:00:00,103.49,103.49,103.45,103.47,853800000.0
2007-10-05 01:01:00,103.47,103.5,103.46,103.48,623400001.0
2007-10-05 01:02:00,103.48,103.52,103.48,103.51,532100000.0
2007-10-05 01:03:00,103.51,103.51,103.46,103.47,685100002.0
2007-10-05 01:04:00,103.47,103.47,103.465,103.47,113000000.0
2007-10-05 01:05:00,103.47,103.47,103.47,103.47,44600000.0
2007-10-05 01:06:00,103.47,103.47,103.45,103.45,191200000.0
2007-10-05 01:07:00,103.45,103.45,103.44,103.44,202200000.0
2007-10-05 01:08:00,103.43,103.43,103.41,103.43,457699997.0
2007-10-05 01:09:00,103.43,103.48,103.43,103.45,1361799993.0
2007-10-05 01:10:00,103.45,103.48,103.44,103.47,607499985.0
2007-10-05 01:11:00,103.47,103.485,103.46,103.485,109700000.0
2007-10-05 01:12:00,103.485,103.49,103.47,103.49,130400000.0
2007-10-05 01:13:00,103.49,103.49,103.48,103.48,78600000.0
2007-10-05 01:14:00,103.48,103.49,103.48,103.48,49000000.0
2007-10-05 01:15:00,103.48,103.49,103.48,103.49,224399997.0
2007-10-05 01:16:00,103.485,103.49,103.48,103.48,134900002.0
2007-10-05 01:17:00,103.48,103.5,103.48,103.5,570599999.0
2007-10-05 01:18:00,103.5,103.5,103.48,103.49,310999998.0
2007-10-05 01:19:00,103.49,103.49,103.47,103.47,103800000.0
2007-10-05 01:20:00,103.47,103.47,103.47,103.47,86900000.0
2007-10-05 01:21:00,103.47,103.47,103.46,103.46,118800000.0
2007-10-05 01:22:00,103.46,103.47,103.435,103.47,435399995.0
2007-10-05 01:23:00,103.47,103.47,103.445,103.46,301299999.0
2007-10-05 01:24:00,103.455,103.46,103.455,103.46,5400000.0
2007-10-05 01:25:00,103.46,103.47,103.45,103.45,318599999.0
2007-10-05 01:26:00,103.455,103.47,103.445,103.46,228100000.0
2007-10-05 01:27:00,103.46,103.46,103.45,103.45,172500000.0
2007-10-05 01:28:00,103.45,103.47,103.45,103.465,803999998.0
2007-10-05 01:29:00,103.465,103.47,103.455,103.465,350000000.0
2007-10-05 01:30:00,103.465,103.48,103.46,103.48,645899998.0
2007-10-05 01:31:00,103.48,103.49,103.47,103.48,348899996.0
2007-10-05 01:32:00,103.48,103.5,103.48,103.49,101600000.0
2007-10-05 01:33:00,103.49,103.49,103.48,103.48,679699996.0
2007-10-05 01:34:00,103.48,103.49,103.47,103.47,296899998.0
2007-10-05 01:35:00,103.47,103.47,103.44,103.45,1050499996.0
2007-10-05 01:36:00,103.45,103.47,103.44,103.465,693900003.0
2007-10-05 01:37:00,103.465,103.48,103.45,103.48,240200005.0
2007-10-05 01:38:00,103.48,103.485,103.46,103.47,359600001.0
2007-10-05 01:39:00,103.46,103.475,103.46,103.47,130400001.0
2007-10-05 01:40:00,103.47,103.475,103.46,103.46,136300000.0
2007-10-05 01:41:00,103.46,103.465,103.45,103.45,277300000.0
2007-10-05 01:42:00,103.445,103.475,103.44,103.465,649900011.0
2007-10-05 01:43:00,103.465,103.47,103.45,103.455,55600000.0
2007-10-05 01:44:00,103.455,103.46,103.43,103.45,434100000.0
2007-10-05 01:45:00,103.45,103.455,103.405,103.405,235900000.0
2007-10-05 01:46:00,103.39,103.41,103.36,103.385,504900000.0
2007-10-05 01:47:00,103.39,103.4,103.385,103.395,196100000.0
2007-10-05 01:48:00,103.395,103.4,103.39,103.39,143900000.0
2007-10-05 01:49:00,103.39,103.4,103.39,103.395,109600000.0
2007-10-05 01:50:00,103.395,103.4,103.39,103.39,37500000.0
2007-10-05 01:51:00,103.39,103.39,103.33,103.35,294000001.0
2007-10-05 01:52:00,103.34,103.375,103.34,103.375,341300000.0
2007-10-05 01:53:00,103.375,103.375,103.36,103.365,88700001.0
2007-10-05 01:54:00,103.37,103.385,103.365,103.375,120800000.0
2007-10-05 01:55:00,103.375,103.41,103.375,103.41,352100000.0
2007-10-05 01:56:00,103.41,103.41,103.38,103.395,851499995.0
2007-10-05 01:57:00,103.395,103.42,103.395,103.42,129600000.0
2007-10-05 01:58:00,103.42,103.42,103.405,103.42,192400000.0
2007-10-05 01:59:00,103.415,103.43,103.4,103.43,277500002.0
2007-10-05 02:00:00,103.43,103.44,103.42,103.43,370000004.0
2007-10-05 02:01:00,103.43,103.43,103.41,103.425,929100001.0
2007-10-05 02:02:00,103.42,103.435,103.42,103.42,174800000.0
2007-10-05 02:03:00,103.42,103.46,103.415,103.42,1176899993.0
2007-10-05 02:04:00,103.44,103.45,103.43,103.44,619300002.0
2007-10-05 02:05:00,103.44,103.45,103.42,103.42,537699998.0
2007-10-05 02:06:00,103.43,103.44,103.42,103.43,275199999.0
2007-10-05 02:07:00,103.43,103.45,103.43,103.45,342900001.0
2007-10-05 02:08:00,103.44,103.45,103.43,103.44,315400000.0
2007-10-05 02:09:00,103.44,103.45,103.43,103.44,249800000.0
2007-10-05 02:10:00,103.44,103.47,103.43,103.46,528900008.0
2007-10-05 02:11:00,103.46,103.5,103.45,103.48,909300000.0
2007-10-05 02:12:00,103.49,103.49,103.46,103.48,303000001.0
2007-10-05 02:13:00,103.48,103.5,103.47,103.5,469400000.0
2007-10-05 02:14:00,103.5,103.5,103.48,103.49,854399993.0
2007-10-05 02:15:00,103.48,103.51,103.47,103.48,835999990.0
2007-10-05 02:16:00,103.48,103.49,103.46,103.48,373600000.0
2007-10-05 02:17:00,103.48,103.51,103.47,103.51,355800004.0
2007-10-05 02:18:00,103.51,103.51,103.48,103.49,1234899998.0
2007-10-05 02:19:00,103.49,103.49,103.47,103.47,521599990.0
2007-10-05 02:20:00,103.48,103.5,103.47,103.48,1319599972.0
2007-10-05 02:21:00,103.48,103.51,103.48,103.51,598499997.0
2007-10-05 02:22:00,103.51,103.52,103.5,103.52,173000000.0
2007-10-05 02:23:00,103.52,103.53,103.5,103.52,418100000.0
2007-10-05 02:24:00,103.52,103.54,103.51,103.54,661300004.0
2007-10-05 02:25:00,103.54,103.545,103.5,103.52,870899999.0
2007-10-05 02:26:00,103.525,103.53,103.52,103.53,580400005.0
2007-10-05 02:27:00,103.53,103.54,103.52,103.52,295800002.0
2007-10-05 02:28:00,103.52,103.55,103.52,103.545,427900003.0
2007-10-05 02:29:00,103.545,103.545,103.51,103.535,310300001.0
2007-10-05 02:30:00,103.53,103.535,103.51,103.52,488800015.0
2007-10-05 02:31:00,103.52,103.56,103.51,103.55,621600005.0
2007-10-05 02:32:00,103.54,103.57,103.52,103.53,1672400018.0
2007-10-05 02:33:00,103.535,103.56,103.535,103.555,584100001.0
2007-10-05 02:34:00,103.555,103.56,103.54,103.55,234500000.0
2007-10-05 02:35:00,103.55,103.55,103.5,103.52,510499993.0
2007-10-05 02:36:00,103.525,103.525,103.5,103.51,311900000.0
2007-10-05 02:37:00,103.5,103.51,103.48,103.505,507300006.0
2007-10-05 02:38:00,103.5,103.51,103.49,103.51,499500003.0
2007-10-05 02:39:00,103.51,103.53,103.49,103.5,472000003.0
2007-10-05 02:40:00,103.49,103.51,103.48,103.49,808500009.0
2007-10-05 02:41:00,103.49,103.505,103.48,103.485,674000010.0
2007-10-05 02:42:00,103.485,103.495,103.47,103.49,400800000.0
2007-10-05 02:43:00,103.49,103.49,103.46,103.475,399900000.0
2007-10-05 02:44:00,103.475,103.475,103.46,103.46,333399993.0
2007-10-05 02:45:00,103.46,103.49,103.46,103.49,475299992.0
2007-10-05 02:46:00,103.49,103.49,103.46,103.47,352000004.0
2007-10-05 02:47:00,103.47,103.48,103.45,103.45,385800000.0
2007-10-05 02:48:00,103.46,103.48,103.45,103.465,476200001.0
2007-10-05 02:49:00,103.465,103.465,103.43,103.44,232400000.0
2007-10-05 02:50:00,103.44,103.45,103.425,103.44,518100008.0
2007-10-05 02:51:00,103.435,103.455,103.435,103.455,141000000.0
2007-10-05 02:52:00,103.455,103.465,103.44,103.465,404900003.0
2007-10-05 02:53:00,103.46,103.475,103.45,103.465,393999990.0
2007-10-05 02:54:00,103.465,103.495,103.465,103.49,88600000.0
2007-10-05 02:55:00,103.49,103.515,103.49,103.515,751499997.0
2007-10-05 02:56:00,103.515,103.53,103.51,103.51,591599998.0
2007-10-05 02:57:00,103.51,103.515,103.49,103.49,478400001.0
2007-10-05 02:58:00,103.5,103.51,103.48,103.5,544599998.0
2007-10-05 02:59:00,103.505,103.53,103.5,103.525,1006499999.0
2007-10-05 03:00:00,103.52,103.54,103.52,103.52,308300001.0
2007-10-05 03:01:00,103.53,103.53,103.51,103.52,379399998.0
2007-10-05 03:02:00,103.52,103.53,103.51,103.51,220900005.0
2007-10-05 03:03:00,103.51,103.51,103.48,103.48,324400003.0
2007-10-05 03:04:00,103.48,103.48,103.455,103.47,1297899992.0
2007-10-05 03:05:00,103.47,103.48,103.45,103.46,815300002.0
2007-10-05 03:06:00,103.46,103.49,103.46,103.48,446200001.0
2007-10-05 03:07:00,103.48,103.48,103.45,103.45,234900008.0
2007-10-05 03:08:00,103.45,103.49,103.45,103.47,1225500007.0
2007-10-05 03:09:00,103.46,103.46,103.45,103.45,1052700000.0
2007-10-05 03:10:00,103.45,103.46,103.42,103.43,1703300002.0
2007-10-05 03:11:00,103.43,103.44,103.42,103.43,729099997.0
2007-10-05 03:12:00,103.43,103.44,103.43,103.43,198299999.0
2007-10-05 03:13:00,103.44,103.44,103.42,103.44,274899995.0
2007-10-05 03:14:00,103.45,103.45,103.43,103.43,485400006.0
2007-10-05 03:15:00,103.43,103.44,103.43,103.44,489700001.0
2007-10-05 03:16:00,103.44,103.45,103.44,103.45,323400002.0
2007-10-05 03:17:00,103.45,103.46,103.45,103.46,522900004.0
2007-10-05 03:18:00,103.46,103.47,103.45,103.47,847400002.0
2007-10-05 03:19:00,103.47,103.48,103.45,103.47,938300006.0
2007-10-05 03:20:00,103.48,103.49,103.46,103.49,1630400003.0
2007-10-05 03:21:00,103.49,103.49,103.475,103.49,470100001.0
2007-10-05 03:22:00,103.48,103.5,103.48,103.49,591200005.0
2007-10-05 03:23:00,103.49,103.5,103.48,103.49,424700003.0
2007-10-05 03:24:00,103.48,103.49,103.48,103.48,267400006.0
2007-10-05 03:25:00,103.48,103.49,103.48,103.48,744800006.0
2007-10-05 03:26:00,103.48,103.48,103.46,103.46,947299997.0
2007-10-05 03:27:00,103.46,103.46,103.44,103.44,1087800009.0
2007-10-05 03:28:00,103.45,103.46,103.44,103.46,887400004.0
2007-10-05 03:29:00,103.46,103.46,103.45,103.46,231800001.0
2007-10-05 03:30:00,103.46,103.47,103.45,103.47,718100000.0
2007-10-05 03:31:00,103.47,103.49,103.47,103.48,253699998.0
2007-10-05 03:32:00,103.47,103.47,103.46,103.47,206400000.0
2007-10-05 03:33:00,103.47,103.47,103.45,103.45,462200000.0
2007-10-05 03:34:00,103.45,103.47,103.45,103.455,74900000.0
2007-10-05 03:35:00,103.455,103.47,103.45,103.47,1029899998.0
2007-10-05 03:36:00,103.47,103.48,103.46,103.465,334900001.0
2007-10-05 03:37:00,103.465,103.48,103.46,103.47,559600000.0
2007-10-05 03:38:00,103.47,103.48,103.455,103.47,477199994.0
2007-10-05 03:39:00,103.47,103.47,103.47,103.47,120300000.0
2007-10-05 03:40:00,103.47,103.48,103.46,103.48,245700001.0
2007-10-05 03:41:00,103.48,103.48,103.45,103.47,1070300008.0
2007-10-05 03:42:00,103.47,103.48,103.46,103.47,106600000.0
2007-10-05 03:43:00,103.47,103.48,103.47,103.48,2400000.0
2007-10-05 03:44:00,103.48,103.48,103.46,103.47,42500000.0
2007-10-05 03:45:00,103.47,103.49,103.46,103.48,60500000.0
2007-10-05 03:46:00,103.48,103.49,103.48,103.49,60800000.0
2007-10-05 03:47:00,103.48,103.49,103.48,103.49,25900000.0
2007-10-05 03:48:00,103.49,103.5,103.49,103.5,164499997.0
2007-10-05 03:49:00,103.5,103.5,103.49,103.49,98800000.0
2007-10-05 03:50:00,103.49,103.5,103.49,103.49,156799998.0
2007-10-05 03:51:00,103.49,103.5,103.49,103.5,65900000.0
2007-10-05 03:52:00,103.5,103.5,103.49,103.49,164100000.0
2007-10-05 03:53:00,103.49,103.5,103.49,103.49,52000002.0
2007-10-05 03:54:00,103.49,103.5,103.49,103.5,210600001.0
2007-10-05 03:55:00,103.5,103.51,103.49,103.51,209500002.0
2007-10-05 03:56:00,103.52,103.53,103.51,103.52,466200006.0
2007-10-05 03:57:00,103.52,103.56,103.52,103.54,973700006.0
2007-10-05 03:58:00,103.54,103.55,103.53,103.55,321600007.0
2007-10-05 03:59:00,103.55,103.55,103.54,103.54,405400007.0
2007-10-05 04:00:00,103.54,103.54,103.5,103.52,492800009.0
2007-10-05 04:01:00,103.52,103.52,103.5,103.52,964600015.0
2007-10-05 04:02:00,103.52,103.52,103.5,103.52,190600001.0
2007-10-05 04:03:00,103.52,103.52,103.51,103.51,42000000.0
2007-10-05 04:04:00,103.51,103.51,103.49,103.49,434499999.0
2007-10-05 04:05:00,103.49,103.5,103.47,103.49,987600003.0
2007-10-05 04:06:00,103.49,103.49,103.47,103.48,697400001.0
2007-10-05 04:07:00,103.48,103.48,103.46,103.46,117900001.0
2007-10-05 04:08:00,103.46,103.47,103.44,103.45,476300003.0
2007-10-05 04:09:00,103.45,103.45,103.41,103.41,529400009.0
2007-10-05 04:10:00,103.42,103.43,103.41,103.42,904300019.0
2007-10-05 04:11:00,103.42,103.42,103.42,103.42,232100001.0
2007-10-05 04:12:00,103.42,103.43,103.41,103.41,270200003.0
2007-10-05 04:13:00,103.42,103.42,103.41,103.42,138800002.0
2007-10-05 04:14:00,103.42,103.42,103.4,103.41,763000010.0
2007-10-05 04:15:00,103.41,103.43,103.4,103.41,798200001.0
2007-10-05 04:16:00,103.42,103.42,103.4,103.41,535799995.0
2007-10-05 04:17:00,103.42,103.43,103.42,103.43,79700000.0
2007-10-05 04:18:00,103.43,103.43,103.42,103.43,78700000.0
2007-10-05 04:19:00,103.43,103.44,103.42,103.44,247700000.0
2007-10-05 04:20:00,103.44,103.45,103.43,103.445,236199998.0
2007-10-05 04:21:00,103.45,103.46,103.45,103.45,266099994.0
2007-10-05 04:22:00,103.45,103.47,103.44,103.44,310400000.0
2007-10-05 04:23:00,103.44,103.45,103.43,103.45,542899996.0
2007-10-05 04:24:00,103.45,103.47,103.45,103.47,440500002.0
2007-10-05 04:25:00,103.47,103.48,103.46,103.475,321699997.0
2007-10-05 04:26:00,103.475,103.49,103.47,103.49,116200000.0
2007-10-05 04:27:00,103.49,103.49,103.48,103.48,121100000.0
2007-10-05 04:28:00,103.48,103.5,103.48,103.49,226400000.0
2007-10-05 04:29:00,103.48,103.48,103.48,103.48,30400000.0
2007-10-05 04:30:00,103.48,103.48,103.46,103.47,594699997.0
2007-10-05 04:31:00,103.47,103.48,103.46,103.47,209100001.0
2007-10-05 04:32:00,103.47,103.47,103.45,103.45,263600001.0
2007-10-05 04:33:00,103.45,103.465,103.45,103.465,195000000.0
2007-10-05 04:34:00,103.47,103.47,103.45,103.465,319199997.0
2007-10-05 04:35:00,103.465,103.48,103.46,103.48,299700005.0
2007-10-05 04:36:00,103.48,103.5,103.48,103.49,188600000.0
2007-10-05 04:37:00,103.49,103.49,103.49,103.49,89600000.0
2007-10-05 04:38:00,103.49,103.49,103.49,103.49,50600000.0
2007-10-05 04:39:00,103.49,103.49,103.48,103.49,109299999.0
2007-10-05 04:40:00,103.49,103.49,103.475,103.485,301100000.0
2007-10-05 04:41:00,103.485,103.49,103.47,103.49,271000000.0
2007-10-05 04:42:00,103.49,103.49,103.475,103.485,139000001.0
2007-10-05 04:43:00,103.49,103.49,103.485,103.49,11200000.0
2007-10-05 04:44:00,103.49,103.49,103.49,103.49,100500000.0
2007-10-05 04:45:00,103.49,103.49,103.485,103.49,10300000.0
2007-10-05 04:46:00,103.49,103.49,103.485,103.49,15800000.0
2007-10-05 04:47:00,103.49,103.49,103.48,103.485,64100000.0
2007-10-05 04:48:00,103.49,103.5,103.49,103.5,131000000.0
2007-10-05 04:49:00,103.5,103.51,103.475,103.51,259200000.0
2007-10-05 04:50:00,103.51,103.52,103.5,103.51,703999998.0
2007-10-05 04:51:00,103.51,103.535,103.51,103.53,353099996.0
2007-10-05 04:52:00,103.53,103.53,103.51,103.52,186999999.0
2007-10-05 04:53:00,103.53,103.53,103.53,103.53,5600000.0
2007-10-05 04:54:00,103.53,103.53,103.53,103.53,16000000.0
2007-10-05 04:55:00,103.53,103.53,103.49,103.49,189400000.0
2007-10-05 04:56:00,103.49,103.5,103.49,103.5,89800000.0
2007-10-05 04:57:00,103.5,103.5,103.49,103.49,55800000.0
2007-10-05 04:58:00,103.5,103.5,103.49,103.5,85100000.0
2007-10-05 04:59:00,103.5,103.5,103.49,103.49,111700000.0
2007-10-05 05:00:00,103.49,103.51,103.49,103.51,690900006.0
2007-10-05 05:01:00,103.51,103.51,103.5,103.5,272599997.0
2007-10-05 05:02:00,103.5,103.52,103.5,103.52,198099999.0
2007-10-05 05:03:00,103.51,103.52,103.5,103.5,337499995.0
2007-10-05 05:04:00,103.5,103.5,103.46,103.46,169200000.0
2007-10-05 05:05:00,103.46,103.48,103.46,103.47,122700000.0
2007-10-05 05:06:00,103.47,103.48,103.47,103.48,18200000.0
2007-10-05 05:07:00,103.48,103.48,103.45,103.475,131400001.0
2007-10-05 05:08:00,103.475,103.475,103.455,103.455,21600000.0
2007-10-05 05:09:00,103.46,103.485,103.46,103.48,78300000.0
2007-10-05 05:10:00,103.48,103.49,103.475,103.475,211500000.0
2007-10-05 05:11:00,103.475,103.475,103.46,103.46,38000000.0
2007-10-05 05:12:00,103.46,103.485,103.46,103.47,166500000.0
2007-10-05 05:13:00,103.475,103.475,103.475,103.475,15200000.0
2007-10-05 05:14:00,103.475,103.475,103.46,103.475,131400000.0
2007-10-05 05:15:00,103.475,103.475,103.475,103.475,20800000.0
2007-10-05 05:16:00,103.475,103.48,103.475,103.48,11200000.0
2007-10-05 05:17:00,103.48,103.48,103.475,103.48,6400000.0
2007-10-05 05:18:00,103.48,103.485,103.47,103.475,476000000.0
2007-10-05 05:19:00,103.475,103.485,103.47,103.475,129900000.0
2007-10-05 05:20:00,103.475,103.485,103.47,103.47,42900000.0
2007-10-05 05:21:00,103.475,103.48,103.47,103.48,40300000.0
2007-10-05 05:22:00,103.48,103.48,103.48,103.48,5600000.0
2007-10-05 05:23:00,103.48,103.485,103.48,103.48,102300000.0
2007-10-05 05:24:00,103.48,103.49,103.475,103.475,187100000.0
2007-10-05 05:25:00,103.475,103.475,103.475,103.475,15200000.0
2007-10-05 05:26:00,103.475,103.475,103.47,103.47,82000000.0
2007-10-05 05:27:00,103.475,103.475,103.475,103.475,18400000.0
2007-10-05 05:28:00,103.475,103.48,103.475,103.48,75200000.0
2007-10-05 05:29:00,103.48,103.505,103.48,103.5,497100002.0
2007-10-05 05:30:00,103.5,103.5,103.49,103.5,310099998.0
2007-10-05 05:31:00,103.5,103.5,103.48,103.48,92700002.0
2007-10-05 05:32:00,103.49,103.5,103.49,103.5,30000000.0
2007-10-05 05:33:00,103.505,103.505,103.495,103.495,13600000.0
2007-10-05 05:34:00,103.495,103.505,103.49,103.5,214000000.0
2007-10-05 05:35:00,103.5,103.505,103.48,103.505,394200001.0
2007-10-05 05:36:00,103.505,103.51,103.505,103.51,29500000.0
2007-10-05 05:37:00,103.51,103.515,103.51,103.51,151800000.0
2007-10-05 05:38:00,103.51,103.51,103.5,103.5,94300000.0
2007-10-05 05:39:00,103.5,103.5,103.48,103.48,32200000.0
2007-10-05 05:40:00,103.49,103.49,103.475,103.49,40400000.0
2007-10-05 05:41:00,103.49,103.49,103.47,103.49,78600000.0
2007-10-05 05:42:00,103.49,103.49,103.49,103.49,8000000.0
2007-10-05 05:43:00,103.49,103.49,103.47,103.475,27200000.0
2007-10-05 05:44:00,103.475,103.49,103.47,103.47,24600000.0
2007-10-05 05:45:00,103.475,103.475,103.475,103.475,1500000.0
2007-10-05 05:46:00,103.49,103.49,103.475,103.485,90099998.0
2007-10-05 05:47:00,103.485,103.5,103.485,103.49,320400002.0
2007-10-05 05:48:00,103.49,103.5,103.48,103.48,226500002.0
2007-10-05 05:49:00,103.49,103.49,103.46,103.465,194600000.0
2007-10-05 05:50:00,103.465,103.47,103.46,103.46,119700000.0
2007-10-05 05:51:00,103.465,103.465,103.465,103.465,2400000.0
2007-10-05 05:52:00,103.465,103.465,103.46,103.46,39300000.0
2007-10-05 05:53:00,103.465,103.48,103.45,103.45,334100000.0
2007-10-05 05:54:00,103.46,103.47,103.45,103.47,525600002.0
2007-10-05 05:55:00,103.47,103.475,103.46,103.46,181500001.0
2007-10-05 05:56:00,103.465,103.475,103.46,103.475,76300000.0
2007-10-05 05:57:00,103.475,103.485,103.44,103.46,191399999.0
2007-10-05 05:58:00,103.46,103.46,103.45,103.455,128500000.0
2007-10-05 05:59:00,103.45,103.455,103.45,103.455,25299999.0
2007-10-05 06:00:00,103.45,103.465,103.445,103.465,321099999.0
2007-10-05 06:01:00,103.465,103.465,103.46,103.465,33799999.0
2007-10-05 06:02:00,103.465,103.465,103.44,103.45,248300003.0
2007-10-05 06:03:00,103.45,103.455,103.45,103.455,104700001.0
2007-10-05 06:04:00,103.455,103.455,103.44,103.44,46800000.0
2007-10-05 06:05:00,103.45,103.46,103.45,103.46,44600000.0
2007-10-05 06:06:00,103.46,103.46,103.45,103.46,166200000.0
2007-10-05 06:07:00,103.45,103.47,103.45,103.465,118900000.0
2007-10-05 06:08:00,103.47,103.47,103.47,103.47,6400000.0
2007-10-05 06:09:00,103.47,103.47,103.46,103.46,144700000.0
2007-10-05 06:10:00,103.46,103.46,103.46,103.46,99200000.0
2007-10-05 06:11:00,103.46,103.465,103.46,103.465,175800001.0
2007-10-05 06:12:00,103.465,103.465,103.46,103.46,11200000.0
2007-10-05 06:13:00,103.46,103.46,103.455,103.46,172000000.0
2007-10-05 06:14:00,103.46,103.46,103.44,103.45,279500000.0
2007-10-05 06:15:00,103.445,103.46,103.44,103.45,102900000.0
2007-10-05 06:16:00,103.412,103.429,103.405,103.425,411200001.0
2007-10-05 06:17:00,103.46,103.46,103.44,103.44,119700000.0
2007-10-05 06:18:00,103.44,103.44,103.44,103.44,47600000.0
2007-10-05 06:19:00,103.435,103.435,103.43,103.43,17600000.0
2007-10-05 06:20:00,103.43,103.43,103.43,103.43,176500000.0
2007-10-05 06:21:00,103.42,103.45,103.42,103.45,438999994.0
2007-10-05 06:22:00,103.45,103.45,103.41,103.41,426900002.0
2007-10-05 06:23:00,103.41,103.425,103.41,103.42,238699993.0
2007-10-05 06:24:00,103.42,103.42,103.42,103.42,20600000.0
2007-10-05 06:25:00,103.42,103.43,103.41,103.42,457799997.0
2007-10-05 06:26:00,103.42,103.43,103.42,103.43,81200000.0
2007-10-05 06:27:00,103.43,103.46,103.425,103.46,590200000.0
2007-10-05 06:28:00,103.46,103.475,103.46,103.47,141900000.0
2007-10-05 06:29:00,103.46,103.47,103.44,103.47,962500004.0
2007-10-05 06:30:00,103.47,103.475,103.465,103.475,5600000.0
2007-10-05 06:31:00,103.47,103.47,103.45,103.455,192200002.0
2007-10-05 06:32:00,103.455,103.455,103.44,103.45,107099999.0
2007-10-05 06:33:00,103.45,103.45,103.44,103.44,54200000.0
2007-10-05 06:34:00,103.44,103.445,103.44,103.44,73200000.0
2007-10-05 06:35:00,103.44,103.44,103.43,103.43,131300000.0
2007-10-05 06:36:00,103.43,103.43,103.42,103.43,306300001.0
2007-10-05 06:37:00,103.43,103.435,103.43,103.435,245000002.0
2007-10-05 06:38:00,103.435,103.435,103.41,103.42,146499997.0
2007-10-05 06:39:00,103.42,103.435,103.42,103.435,78400000.0
2007-10-05 06:40:00,103.435,103.435,103.39,103.405,578900006.0
2007-10-05 06:41:00,103.405,103.42,103.405,103.415,142999999.0
2007-10-05 06:42:00,103.415,103.415,103.41,103.415,34300000.0
2007-10-05 06:43:00,103.415,103.42,103.4,103.405,322200000.0
2007-10-05 06:44:00,103.405,103.405,103.38,103.38,155499997.0
2007-10-05 06:45:00,103.38,103.38,103.35,103.36,763699998.0
2007-10-05 06:46:00,103.36,103.37,103.35,103.36,408900004.0
2007-10-05 06:47:00,103.36,103.38,103.35,103.35,227400000.0
2007-10-05 06:48:00,103.36,103.38,103.34,103.36,725400005.0
2007-10-05 06:49:00,103.36,103.365,103.35,103.365,279300000.0
2007-10-05 06:50:00,103.36,103.375,103.34,103.365,859899999.0
2007-10-05 06:51:00,103.365,103.365,103.36,103.36,65600000.0
2007-10-05 06:52:00,103.36,103.365,103.33,103.345,466200002.0
2007-10-05 06:53:00,103.345,103.35,103.32,103.335,724599995.0
2007-10-05 06:54:00,103.33,103.335,103.31,103.33,349100004.0
2007-10-05 06:55:00,103.33,103.34,103.325,103.335,56800000.0
2007-10-05 06:56:00,103.34,103.35,103.34,103.35,424600000.0
2007-10-05 06:57:00,103.35,103.35,103.34,103.34,292800000.0
2007-10-05 06:58:00,103.34,103.355,103.34,103.355,177799999.0
2007-10-05 06:59:00,103.355,103.37,103.355,103.36,357500000.0
2007-10-05 07:00:00,103.36,103.405,103.36,103.405,588300000.0
2007-10-05 07:01:00,103.405,103.405,103.37,103.38,366199998.0
2007-10-05 07:02:00,103.39,103.4,103.39,103.39,39900000.0
2007-10-05 07:03:00,103.39,103.39,103.38,103.38,189600000.0
2007-10-05 07:04:00,103.38,103.38,103.375,103.375,65800000.0
2007-10-05 07:05:00,103.38,103.39,103.38,103.38,75600000.0
2007-10-05 07:06:00,103.38,103.385,103.37,103.375,193000000.0
2007-10-05 07:07:00,103.38,103.38,103.38,103.38,89600000.0
2007-10-05 07:08:00,103.38,103.38,103.37,103.37,252399998.0
2007-10-05 07:09:00,103.37,103.38,103.36,103.36,154200001.0
2007-10-05 07:10:00,103.375,103.375,103.36,103.36,233500000.0
2007-10-05 07:11:00,103.36,103.37,103.34,103.34,345500001.0
2007-10-05 07:12:00,103.34,103.34,103.33,103.34,60200000.0
2007-10-05 07:13:00,103.34,103.35,103.33,103.35,230299999.0
2007-10-05 07:14:00,103.345,103.355,103.34,103.35,261400000.0
2007-10-05 07:15:00,103.35,103.38,103.34,103.37,863400009.0
2007-10-05 07:16:00,103.37,103.38,103.365,103.38,156600000.0
2007-10-05 07:17:00,103.38,103.38,103.36,103.375,586499997.0
2007-10-05 07:18:00,103.375,103.395,103.37,103.39,265900002.0
2007-10-05 07:19:00,103.38,103.39,103.37,103.38,319300006.0
2007-10-05 07:20:00,103.38,103.4,103.38,103.4,376999995.0
2007-10-05 07:21:00,103.4,103.41,103.38,103.395,646900000.0
2007-10-05 07:22:00,103.4,103.41,103.39,103.41,496300000.0
2007-10-05 07:23:00,103.4,103.4,103.37,103.37,412499998.0
2007-10-05 07:24:00,103.375,103.39,103.375,103.39,404100000.0
2007-10-05 07:25:00,103.39,103.39,103.37,103.37,129100000.0
2007-10-05 07:26:00,103.39,103.39,103.38,103.39,44800000.0
2007-10-05 07:27:00,103.38,103.39,103.37,103.37,425099997.0
2007-10-05 07:28:00,103.375,103.39,103.375,103.39,602300001.0
2007-10-05 07:29:00,103.38,103.39,103.38,103.39,392200007.0
2007-10-05 07:30:00,103.39,103.395,103.38,103.385,462800004.0
2007-10-05 07:31:00,103.385,103.385,103.35,103.36,477799999.0
2007-10-05 07:32:00,103.35,103.375,103.35,103.365,356999996.0
2007-10-05 07:33:00,103.365,103.375,103.36,103.365,39000000.0
2007-10-05 07:34:00,103.37,103.375,103.345,103.35,406499997.0
2007-10-05 07:35:00,103.35,103.355,103.33,103.34,1030199992.0
2007-10-05 07:36:00,103.34,103.35,103.33,103.345,479699991.0
2007-10-05 07:37:00,103.345,103.345,103.3,103.305,468500000.0
2007-10-05 07:38:00,103.3,103.3,103.26,103.29,1365299998.0
2007-10-05 07:39:00,103.29,103.29,103.28,103.29,153599999.0
2007-10-05 07:40:00,103.29,103.31,103.28,103.3,455000001.0
2007-10-05 07:41:00,103.3,103.3,103.28,103.28,408100000.0
2007-10-05 07:42:00,103.28,103.295,103.27,103.29,425500000.0
2007-10-05 07:43:00,103.29,103.295,103.25,103.25,650700005.0
2007-10-05 07:44:00,103.25,103.27,103.24,103.25,1007800005.0
2007-10-05 07:45:00,103.25,103.26,103.24,103.26,649099998.0
2007-10-05 07:46:00,103.26,103.26,103.25,103.26,139200000.0
2007-10-05 07:47:00,103.26,103.27,103.25,103.27,91100000.0
2007-10-05 07:48:00,103.27,103.27,103.255,103.26,251599999.0
2007-10-05 07:49:00,103.26,103.26,103.25,103.26,240200000.0
2007-10-05 07:50:00,103.26,103.27,103.26,103.26,214400000.0
2007-10-05 07:51:00,103.26,103.26,103.25,103.26,185699999.0
2007-10-05 07:52:00,103.26,103.305,103.26,103.305,1092900000.0
2007-10-05 07:53:00,103.31,103.31,103.29,103.3,924500005.0
2007-10-05 07:54:00,103.31,103.33,103.295,103.32,418100003.0
2007-10-05 07:55:00,103.34,103.34,103.31,103.33,311400005.0
2007-10-05 07:56:00,103.33,103.39,103.33,103.375,781000000.0
2007-10-05 07:57:00,103.375,103.385,103.36,103.38,320999999.0
2007-10-05 07:58:00,103.38,103.405,103.36,103.405,1755799978.0
2007-10-05 07:59:00,103.405,103.46,103.375,103.44,968900001.0
2007-10-05 08:00:00,103.44,103.45,103.41,103.42,1432400000.0
2007-10-05 08:01:00,103.42,103.455,103.42,103.425,1746600001.0
2007-10-05 08:02:00,103.42,103.425,103.38,103.4,1250799998.0
2007-10-05 08:03:00,103.39,103.41,103.33,103.36,1238099999.0
2007-10-05 08:04:00,103.37,103.39,103.36,103.37,1238099999.0
2007-10-05 08:05:00,103.37,103.39,103.36,103.38,747100001.0
2007-10-05 08:06:00,103.375,103.38,103.36,103.38,497400001.0
2007-10-05 08:07:00,103.38,103.38,103.36,103.37,1140100000.0
2007-10-05 08:08:00,103.38,103.39,103.36,103.38,1200599995.0
2007-10-05 08:09:00,103.38,103.4,103.37,103.37,976700011.0
2007-10-05 08:10:00,103.38,103.39,103.38,103.39,489300000.0
2007-10-05 08:11:00,103.39,103.39,103.38,103.39,924799999.0
2007-10-05 08:12:00,103.39,103.39,103.36,103.37,1063200000.0
2007-10-05 08:13:00,103.37,103.38,103.34,103.38,1022600000.0
2007-10-05 08:14:00,103.38,103.38,103.34,103.36,1105799996.0
2007-10-05 08:15:00,103.35,103.39,103.35,103.39,1291700001.0
2007-10-05 08:16:00,103.39,103.39,103.38,103.38,405300001.0
2007-10-05 08:17:00,103.38,103.42,103.38,103.42,702700002.0
2007-10-05 08:18:00,103.42,103.43,103.42,103.43,697600000.0
2007-10-05 08:19:00,103.43,103.43,103.41,103.415,394200000.0
2007-10-05 08:20:00,103.415,103.415,103.4,103.405,206800000.0
2007-10-05 08:21:00,103.405,103.405,103.38,103.39,164100000.0
2007-10-05 08:22:00,103.4,103.4,103.38,103.39,460699998.0
2007-10-05 08:23:00,103.39,103.4,103.38,103.39,414200002.0
2007-10-05 08:24:00,103.39,103.39,103.37,103.39,518999997.0
2007-10-05 08:25:00,103.385,103.405,103.38,103.4,530900000.0
2007-10-05 08:26:00,103.4,103.41,103.395,103.4,351100000.0
2007-10-05 08:27:00,103.4,103.415,103.4,103.41,263900002.0
2007-10-05 08:28:00,103.41,103.41,103.41,103.41,79800000.0
2007-10-05 08:29:00,103.41,103.42,103.41,103.41,296899999.0
2007-10-05 08:30:00,103.41,103.43,103.4,103.43,481900007.0
2007-10-05 08:31:00,103.43,103.435,103.41,103.42,713199995.0
2007-10-05 08:32:00,103.42,103.43,103.39,103.395,368600000.0
2007-10-05 08:33:00,103.395,103.4,103.39,103.395,210900000.0
2007-10-05 08:34:00,103.4,103.42,103.4,103.415,807000009.0
2007-10-05 08:35:00,103.42,103.425,103.41,103.425,130600000.0
2007-10-05 08:36:00,103.425,103.435,103.425,103.435,157300000.0
2007-10-05 08:37:00,103.44,103.44,103.41,103.42,228000000.0
2007-10-05 08:38:00,103.42,103.425,103.41,103.42,329100000.0
2007-10-05 08:39:00,103.42,103.43,103.4,103.42,1404899995.0
2007-10-05 08:40:00,103.42,103.455,103.42,103.425,1047599996.0
2007-10-05 08:41:00,103.425,103.445,103.4,103.4,758200003.0
2007-10-05 08:42:00,103.4,103.42,103.4,103.415,254699998.0
2007-10-05 08:43:00,103.42,103.425,103.405,103.41,216300000.0
2007-10-05 08:44:00,103.41,103.45,103.41,103.43,358800000.0
2007-10-05 08:45:00,103.43,103.43,103.4,103.42,478400000.0
2007-10-05 08:46:00,103.42,103.455,103.42,103.44,759300001.0
2007-10-05 08:47:00,103.44,103.46,103.42,103.46,1399300004.0
2007-10-05 08:48:00,103.46,103.47,103.44,103.47,786600001.0
2007-10-05 08:49:00,103.47,103.51,103.47,103.51,497700000.0
2007-10-05 08:50:00,103.51,103.55,103.5,103.55,1650400002.0
2007-10-05 08:51:00,103.53,103.55,103.53,103.53,1843400012.0
2007-10-05 08:52:00,103.55,103.57,103.53,103.55,1843400012.0
2007-10-05 08:53:00,103.57,103.59,103.55,103.55,1843400012.0
2007-10-05 08:54:00,103.56,103.57,103.56,103.57,284000000.0
2007-10-05 08:55:00,103.57,103.59,103.56,103.57,1288300008.0
2007-10-05 08:56:00,103.57,103.59,103.55,103.57,722500004.0
2007-10-05 08:57:00,103.57,103.57,103.55,103.55,288199999.0
2007-10-05 08:58:00,103.56,103.56,103.54,103.56,400700000.0
2007-10-05 08:59:00,103.56,103.56,103.53,103.53,413200000.0
2007-10-05 09:00:00,103.54,103.57,103.53,103.545,1539099982.0
2007-10-05 09:01:00,103.64,103.69,103.64,103.68,851700000.0
2007-10-05 09:02:00,103.69,103.69,103.6,103.62,851700000.0
2007-10-05 09:03:00,103.63,103.64,103.61,103.64,851700000.0
2007-10-05 09:04:00,103.64,103.72,103.63,103.67,1736599997.0
2007-10-05 09:05:00,103.67,103.67,103.64,103.65,530899996.0
2007-10-05 09:06:00,103.65,103.67,103.64,103.66,715000004.0
2007-10-05 09:07:00,103.67,103.68,103.65,103.67,1355400007.0
2007-10-05 09:08:00,103.67,103.67,103.64,103.64,263400000.0
2007-10-05 09:09:00,103.64,103.66,103.64,103.64,559400000.0
2007-10-05 09:10:00,103.65,103.66,103.64,103.65,296400000.0
2007-10-05 09:11:00,103.65,103.66,103.64,103.645,1046699996.0
2007-10-05 09:12:00,103.64,103.695,103.63,103.68,1095000003.0
2007-10-05 09:13:00,103.69,103.71,103.68,103.71,1665700001.0
2007-10-05 09:14:00,103.71,103.74,103.645,103.645,1665700001.0
2007-10-05 09:15:00,103.62,103.64,103.55,103.57,1642199997.0
2007-10-05 09:16:00,103.56,103.61,103.55,103.59,1642199997.0
2007-10-05 09:17:00,103.58,103.61,103.57,103.61,1818400004.0
2007-10-05 09:18:00,103.62,103.67,103.61,103.66,1818400004.0
2007-10-05 09:19:00,103.64,103.68,103.64,103.68,784999998.0
2007-10-05 09:20:00,103.66,103.68,103.62,103.62,784999998.0
2007-10-05 09:21:00,103.64,103.65,103.6,103.62,784999998.0
2007-10-05 09:22:00,103.62,103.63,103.6,103.61,1216899999.0
2007-10-05 09:23:00,103.61,103.64,103.61,103.63,624499999.0
2007-10-05 09:24:00,103.63,103.63,103.59,103.59,1262000001.0
2007-10-05 09:25:00,103.6,103.61,103.59,103.6,737699999.0
2007-10-05 09:26:00,103.6,103.61,103.57,103.58,646899999.0
2007-10-05 09:27:00,103.58,103.61,103.58,103.6,1241600000.0
2007-10-05 09:28:00,103.6,103.6,103.54,103.58,924399999.0
2007-10-05 09:29:00,103.58,103.58,103.55,103.56,588999999.0
2007-10-05 09:30:00,103.56,103.57,103.55,103.56,638399999.0
2007-10-05 09:31:00,103.56,103.58,103.56,103.57,1016200021.0
2007-10-05 09:32:00,103.57,103.58,103.535,103.55,1233299998.0
2007-10-05 09:33:00,103.55,103.55,103.52,103.53,966900010.0
2007-10-05 09:34:00,103.53,103.55,103.53,103.54,417100002.0
2007-10-05 09:35:00,103.54,103.56,103.53,103.56,258099998.0
2007-10-05 09:36:00,103.56,103.56,103.54,103.55,886800000.0
2007-10-05 09:37:00,103.55,103.56,103.53,103.53,1395600002.0
2007-10-05 09:38:00,103.53,103.54,103.51,103.51,640800012.0
2007-10-05 09:39:00,103.51,103.51,103.46,103.49,1543100005.0
2007-10-05 09:40:00,103.49,103.52,103.49,103.51,386900000.0
2007-10-05 09:41:00,103.51,103.55,103.5,103.53,596400003.0
2007-10-05 09:42:00,103.55,103.57,103.54,103.555,596400003.0
2007-10-05 09:43:00,103.555,103.57,103.55,103.565,288500000.0
2007-10-05 09:44:00,103.565,103.565,103.54,103.56,975300001.0
2007-10-05 09:45:00,103.57,103.57,103.54,103.55,953999997.0
2007-10-05 09:46:00,103.55,103.57,103.54,103.57,2021100011.0
2007-10-05 09:47:00,103.57,103.58,103.55,103.57,805700000.0
2007-10-05 09:48:00,103.59,103.62,103.59,103.6,805700000.0
2007-10-05 09:49:00,103.6,103.64,103.6,103.63,910799998.0
2007-10-05 09:50:00,103.63,103.65,103.61,103.62,1808599998.0
2007-10-05 09:51:00,103.62,103.63,103.61,103.61,632300000.0
2007-10-05 09:52:00,103.62,103.62,103.6,103.6,893799999.0
2007-10-05 09:53:00,103.6,103.62,103.58,103.59,1112499995.0
2007-10-05 09:54:00,103.59,103.61,103.59,103.61,719600006.0
2007-10-05 09:55:00,103.61,103.66,103.6,103.66,1425299998.0
2007-10-05 09:56:00,103.66,103.71,103.65,103.69,1087700000.0
2007-10-05 09:57:00,103.69,103.72,103.66,103.71,834200000.0
2007-10-05 09:58:00,103.71,103.72,103.69,103.71,819300000.0
2007-10-05 09:59:00,103.71,103.72,103.68,103.71,1235800000.0
2007-10-05 10:00:00,103.71,103.72,103.69,103.69,409100000.0
2007-10-05 10:01:00,103.7,103.71,103.69,103.7,948900006.0
2007-10-05 10:02:00,103.7,103.72,103.69,103.71,836800000.0
2007-10-05 10:03:00,103.71,103.72,103.7,103.72,283100001.0
2007-10-05 10:04:00,103.72,103.72,103.68,103.71,1248099999.0
2007-10-05 10:05:00,103.71,103.71,103.68,103.69,1740199996.0
2007-10-05 10:06:00,103.7,103.73,103.69,103.71,425400000.0
2007-10-05 10:07:00,103.71,103.74,103.68,103.71,1172000000.0
2007-10-05 10:08:00,103.71,103.72,103.68,103.7,1700100014.0
2007-10-05 10:09:00,103.69,103.7,103.67,103.68,1200200002.0
2007-10-05 10:10:00,103.68,103.71,103.67,103.69,1234799996.0
2007-10-05 10:11:00,103.69,103.73,103.68,103.73,441400000.0
2007-10-05 10:12:00,103.73,103.75,103.72,103.74,612599998.0
2007-10-05 10:13:00,103.74,103.74,103.72,103.72,502500001.0
2007-10-05 10:14:00,103.73,103.75,103.72,103.73,1351099995.0
2007-10-05 10:15:00,103.73,103.76,103.73,103.76,1421799999.0
2007-10-05 10:16:00,103.75,103.78,103.73,103.73,1680800000.0
2007-10-05 10:17:00,103.75,103.78,103.75,103.75,1680800000.0
2007-10-05 10:18:00,103.75,103.75,103.71,103.71,1132800000.0
2007-10-05 10:19:00,103.71,103.73,103.7,103.7,790599999.0
2007-10-05 10:20:00,103.7,103.71,103.66,103.68,930900000.0
2007-10-05 10:21:00,103.68,103.74,103.68,103.71,1575999996.0
2007-10-05 10:22:00,103.7,103.71,103.69,103.71,494000000.0
2007-10-05 10:23:00,103.71,103.74,103.71,103.71,663700000.0
2007-10-05 10:24:00,103.71,103.73,103.7,103.73,466100000.0
2007-10-05 10:25:00,103.72,103.79,103.72,103.79,450800000.0
2007-10-05 10:26:00,103.79,103.8,103.775,103.785,589900000.0
2007-10-05 10:27:00,103.79,103.79,103.74,103.76,1001500002.0
2007-10-05 10:28:00,103.76,103.77,103.75,103.77,377200000.0
2007-10-05 10:29:00,103.77,103.79,103.76,103.78,847699996.0
2007-10-05 10:30:00,103.78,103.78,103.77,103.78,509400000.0
2007-10-05 10:31:00,103.77,103.78,103.76,103.78,891799997.0
2007-10-05 10:32:00,103.78,103.78,103.75,103.75,1263499999.0
2007-10-05 10:33:00,103.75,103.77,103.74,103.77,587599997.0
2007-10-05 10:34:00,103.77,103.77,103.73,103.74,930400011.0
2007-10-05 10:35:00,103.735,103.77,103.73,103.77,532699997.0
2007-10-05 10:36:00,103.77,103.78,103.75,103.76,594499995.0
2007-10-05 10:37:00,103.75,103.79,103.75,103.79,575800001.0
2007-10-05 10:38:00,103.79,103.8,103.78,103.79,648899998.0
2007-10-05 10:39:00,103.79,103.82,103.79,103.8,371200000.0
2007-10-05 10:40:00,103.8,103.87,103.8,103.86,1077500005.0
2007-10-05 10:41:00,103.86,103.86,103.82,103.82,1060300003.0
2007-10-05 10:42:00,103.82,103.83,103.78,103.79,1384699999.0
2007-10-05 10:43:00,103.79,103.84,103.79,103.81,759199998.0
2007-10-05 10:44:00,103.81,103.84,103.81,103.81,672000000.0
2007-10-05 10:45:00,103.81,103.84,103.8,103.82,1894300005.0
2007-10-05 10:46:00,103.82,103.82,103.79,103.81,1242699999.0
2007-10-05 10:47:00,103.81,103.81,103.78,103.79,1069400005.0
2007-10-05 10:48:00,103.785,103.82,103.785,103.8,789300000.0
2007-10-05 10:49:00,103.8,103.84,103.78,103.82,1659499993.0
2007-10-05 10:50:00,103.83,103.85,103.78,103.78,1785799998.0
2007-10-05 10:51:00,103.81,103.82,103.8,103.805,1785799998.0
2007-10-05 10:52:00,103.8,103.82,103.79,103.8,1958799983.0
2007-10-05 10:53:00,103.81,103.82,103.79,103.8,1253600007.0
2007-10-05 10:54:00,103.8,103.85,103.8,103.85,1803300024.0
2007-10-05 10:55:00,103.85,103.85,103.83,103.845,481800000.0
2007-10-05 10:56:00,103.85,103.89,103.84,103.86,1123000000.0
2007-10-05 10:57:00,103.87,103.89,103.86,103.89,1018500001.0
2007-10-05 10:58:00,103.89,103.91,103.87,103.91,1784099999.0
2007-10-05 10:59:00,103.93,103.94,103.9,103.9,1784099999.0
2007-10-05 11:00:00,103.91,103.96,103.89,103.91,1147199998.0
2007-10-05 11:01:00,103.89,103.93,103.89,103.91,1147199998.0
2007-10-05 11:02:00,103.91,103.92,103.89,103.92,1147199998.0
2007-10-05 11:03:00,103.92,103.94,103.92,103.94,1319000014.0
2007-10-05 11:04:00,103.95,103.96,103.92,103.945,1597800001.0
2007-10-05 11:05:00,103.96,103.98,103.91,103.96,1156999998.0
2007-10-05 11:06:00,103.96,103.965,103.92,103.93,1156999998.0
2007-10-05 11:07:00,103.92,103.955,103.92,103.94,1148700002.0
2007-10-05 11:08:00,103.94,104.06,103.94,104.03,1298300001.0
2007-10-05 11:09:00,104.02,104.08,104.01,104.06,1664199995.0
2007-10-05 11:10:00,104.06,104.08,104.03,104.04,1080600003.0
2007-10-05 11:11:00,104.04,104.04,104.01,104.02,1138800003.0
2007-10-05 11:12:00,104.03,104.03,104.01,104.02,393200000.0
2007-10-05 11:13:00,104.02,104.03,104.02,104.03,1012899993.0
2007-10-05 11:14:00,104.03,104.03,103.95,103.96,1300200001.0
2007-10-05 11:15:00,103.95,103.96,103.93,103.94,1061800003.0
2007-10-05 11:16:00,103.95,103.95,103.92,103.92,547499998.0
2007-10-05 11:17:00,103.93,103.96,103.89,103.91,1778899999.0
2007-10-05 11:18:00,103.93,103.96,103.91,103.96,1778899999.0
2007-10-05 11:19:00,103.94,103.98,103.94,103.98,1778899999.0
2007-10-05 11:20:00,104.0,104.03,103.98,103.98,1778899999.0
2007-10-05 11:21:00,104.0,104.03,103.94,103.96,1778899999.0
2007-10-05 11:22:00,103.94,103.94,103.91,103.91,1819599994.0
2007-10-05 11:23:00,103.925,103.94,103.9,103.91,1819599994.0
2007-10-05 11:24:00,103.89,103.96,103.89,103.91,985599999.0
2007-10-05 11:25:00,103.93,103.93,103.91,103.92,985599999.0
2007-10-05 11:26:00,103.92,103.93,103.88,103.88,1032899989.0
2007-10-05 11:27:00,103.89,103.96,103.86,103.94,1033700005.0
2007-10-05 11:28:00,103.94,103.95,103.91,103.92,1033700005.0
2007-10-05 11:29:00,103.92,103.94,103.88,103.9,1299199996.0
2007-10-05 11:30:00,103.89,103.9,103.88,103.9,277900000.0
2007-10-05 11:31:00,103.885,103.93,103.885,103.93,1135700000.0
2007-10-05 11:32:00,103.92,103.96,103.92,103.94,1684200014.0
2007-10-05 11:33:00,103.94,103.96,103.92,103.94,896200005.0
2007-10-05 11:34:00,103.93,103.93,103.91,103.91,485899999.0
2007-10-05 11:35:00,103.91,103.93,103.9,103.91,756300003.0
2007-10-05 11:36:00,103.91,103.91,103.87,103.88,361900001.0
2007-10-05 11:37:00,103.88,103.89,103.86,103.88,342099999.0
2007-10-05 11:38:00,103.88,103.88,103.84,103.855,1763300006.0
2007-10-05 11:39:00,103.855,103.9,103.85,103.89,1279400003.0
2007-10-05 11:40:00,103.89,103.89,103.87,103.87,287600000.0
2007-10-05 11:41:00,103.87,103.88,103.83,103.84,1629600002.0
2007-10-05 11:42:00,103.83,103.85,103.82,103.85,818900008.0
2007-10-05 11:43:00,103.84,103.85,103.81,103.83,891699999.0
2007-10-05 11:44:00,103.83,103.85,103.82,103.82,849199995.0
2007-10-05 11:45:00,103.83,103.86,103.81,103.85,1080300013.0
2007-10-05 11:46:00,103.85,103.85,103.83,103.84,811999992.0
2007-10-05 11:47:00,103.83,103.84,103.83,103.83,443100000.0
2007-10-05 11:48:00,103.84,103.85,103.82,103.85,549099998.0
2007-10-05 11:49:00,103.85,103.86,103.84,103.84,196300000.0
2007-10-05 11:50:00,103.84,103.85,103.83,103.83,486200000.0
2007-10-05 11:51:00,103.84,103.84,103.82,103.83,673599998.0
2007-10-05 11:52:00,103.83,103.85,103.83,103.83,745100000.0
2007-10-05 11:53:00,103.84,103.88,103.83,103.87,1502099999.0
2007-10-05 11:54:00,103.87,103.91,103.87,103.895,1001900002.0
2007-10-05 11:55:00,103.9,103.92,103.88,103.88,1104700000.0
2007-10-05 11:56:00,103.87,103.9,103.87,103.89,1015000000.0
2007-10-05 11:57:00,103.9,103.96,103.89,103.92,902500002.0
2007-10-05 11:58:00,103.92,103.92,103.905,103.92,696300014.0
2007-10-05 11:59:00,103.92,103.93,103.88,103.89,928600002.0
2007-10-05 12:00:00,103.87,103.89,103.87,103.88,404500008.0
2007-10-05 12:01:00,103.88,103.88,103.86,103.88,949500016.0
2007-10-05 12:02:00,103.88,103.89,103.87,103.88,511500000.0
2007-10-05 12:03:00,103.88,103.88,103.88,103.88,238900000.0
2007-10-05 12:04:00,103.88,103.89,103.875,103.88,421600000.0
2007-10-05 12:05:00,103.88,103.89,103.87,103.875,398000001.0
2007-10-05 12:06:00,103.875,103.885,103.87,103.87,122800000.0
2007-10-05 12:07:00,103.87,103.87,103.86,103.87,249399997.0
2007-10-05 12:08:00,103.87,103.88,103.855,103.865,178800001.0
2007-10-05 12:09:00,103.86,103.86,103.84,103.85,288000003.0
2007-10-05 12:10:00,103.85,103.85,103.83,103.83,775600007.0
2007-10-05 12:11:00,103.83,103.85,103.83,103.85,621700004.0
2007-10-05 12:12:00,103.85,103.89,103.84,103.85,1597199999.0
2007-10-05 12:13:00,103.85,103.875,103.84,103.86,1242799999.0
2007-10-05 12:14:00,103.86,103.86,103.85,103.86,195700000.0
2007-10-05 12:15:00,103.86,103.88,103.85,103.875,269700001.0
2007-10-05 12:16:00,103.88,103.895,103.88,103.89,314600002.0
2007-10-05 12:17:00,103.89,103.895,103.89,103.89,90200000.0
2007-10-05 12:18:00,103.89,103.895,103.88,103.88,254200000.0
2007-10-05 12:19:00,103.88,103.88,103.86,103.86,396600001.0
2007-10-05 12:20:00,103.86,103.86,103.85,103.86,654700000.0
2007-10-05 12:21:00,103.86,103.87,103.85,103.87,166599998.0
2007-10-05 12:22:00,103.86,103.87,103.84,103.84,1410500001.0
2007-10-05 12:23:00,103.84,103.86,103.84,103.85,1199699997.0
2007-10-05 12:24:00,103.86,103.97,103.845,103.97,2086300014.0
2007-10-05 12:25:00,103.97,104.0,103.96,103.98,1157699993.0
2007-10-05 12:26:00,103.98,104.01,103.95,103.98,942399999.0
2007-10-05 12:27:00,103.97,103.98,103.91,103.94,1145400000.0
2007-10-05 12:28:00,103.94,104.01,103.93,104.01,1933499983.0
2007-10-05 12:29:00,104.0,104.02,103.98,103.98,1100799995.0
2007-10-05 12:30:00,103.98,104.01,103.98,103.99,2100599995.0
2007-10-05 12:31:00,103.99,103.99,103.98,103.98,311600000.0
2007-10-05 12:32:00,103.98,103.98,103.96,103.96,721999984.0
2007-10-05 12:33:00,103.96,103.98,103.94,103.96,1507400006.0
2007-10-05 12:34:00,103.98,103.98,103.95,103.98,1507400006.0
2007-10-05 12:35:00,103.98,103.98,103.95,103.95,956199986.0
2007-10-05 12:36:00,103.95,103.97,103.94,103.97,739900008.0
2007-10-05 12:37:00,103.97,104.0,103.96,104.0,879099993.0
2007-10-05 12:38:00,103.96,104.03,103.96,103.98,2098199995.0
2007-10-05 12:39:00,103.96,103.985,103.96,103.985,2098199995.0
2007-10-05 12:40:00,103.99,104.02,103.98,104.02,1261800000.0
2007-10-05 12:41:00,104.02,104.045,104.01,104.03,1367600009.0
2007-10-05 12:42:00,104.03,104.055,104.015,104.05,1129600000.0
2007-10-05 12:43:00,104.05,104.07,104.03,104.05,1397499998.0
2007-10-05 12:44:00,104.07,104.07,104.03,104.03,1397499998.0
2007-10-05 12:45:00,104.04,104.04,104.01,104.02,1397499998.0
2007-10-05 12:46:00,104.02,104.02,104.0,104.01,498799999.0
2007-10-05 12:47:00,104.01,104.02,104.0,104.0,594300000.0
2007-10-05 12:48:00,103.99,104.02,103.99,104.0,438900002.0
2007-10-05 12:49:00,104.0,104.01,104.0,104.01,235699999.0
2007-10-05 12:50:00,104.02,104.03,104.0,104.0,773500002.0
2007-10-05 12:51:00,103.98,104.01,103.98,104.0,1844100003.0
2007-10-05 12:52:00,103.98,104.05,103.98,104.05,1844100003.0
2007-10-05 12:53:00,104.04,104.04,103.97,104.0,1844100003.0
2007-10-05 12:54:00,104.0,104.0,103.98,104.0,1251300008.0
2007-10-05 12:55:00,104.01,104.05,104.01,104.04,1251300008.0
2007-10-05 12:56:00,104.04,104.04,103.99,104.0,2116699999.0
2007-10-05 12:57:00,104.0,104.01,103.96,103.97,1006500000.0
2007-10-05 12:58:00,103.97,103.97,103.95,103.96,743600000.0
2007-10-05 12:59:00,103.96,104.03,103.96,103.99,1913699992.0
2007-10-05 13:00:00,103.98,104.05,103.96,104.0,1657099983.0
2007-10-05 13:01:00,104.01,104.03,103.98,104.0,1657099983.0
2007-10-05 13:02:00,104.0,104.04,103.99,103.99,1657099983.0
2007-10-05 13:03:00,103.99,103.99,103.96,103.98,950199985.0
2007-10-05 13:04:00,103.97,104.03,103.97,104.02,2133899980.0
2007-10-05 13:05:00,104.01,104.025,104.0,104.0,572399999.0
2007-10-05 13:06:00,104.0,104.02,104.0,104.02,344099998.0
2007-10-05 13:07:00,104.02,104.045,104.01,104.03,540299998.0
2007-10-05 13:08:00,104.03,104.04,104.02,104.04,510400000.0
2007-10-05 13:09:00,104.04,104.05,103.97,103.985,522000000.0
2007-10-05 13:10:00,103.985,104.02,103.97,104.01,1476499996.0
2007-10-05 13:11:00,104.01,104.01,103.95,103.96,725299999.0
2007-10-05 13:12:00,103.97,104.0,103.96,104.0,1037500006.0
2007-10-05 13:13:00,104.0,104.02,103.99,104.0,882599998.0
2007-10-05 13:14:00,104.0,104.03,104.0,104.025,160900000.0
2007-10-05 13:15:00,104.02,104.02,103.965,103.98,1096799997.0
2007-10-05 13:16:00,103.975,104.01,103.97,104.0,1399299980.0
2007-10-05 13:17:00,104.01,104.02,103.95,103.98,1690699989.0
2007-10-05 13:18:00,103.98,103.98,103.94,103.94,1003100002.0
2007-10-05 13:19:00,103.95,103.97,103.94,103.955,1265399984.0
2007-10-05 13:20:00,103.96,103.97,103.95,103.95,994899989.0
2007-10-05 13:21:00,103.95,103.96,103.94,103.95,1296899988.0
2007-10-05 13:22:00,103.95,103.95,103.93,103.93,357899998.0
2007-10-05 13:23:00,103.93,103.93,103.91,103.93,509299993.0
2007-10-05 13:24:00,103.93,103.93,103.88,103.9,1320999994.0
2007-10-05 13:25:00,103.89,103.9,103.86,103.89,1971199991.0
2007-10-05 13:26:00,103.89,103.9,103.83,103.83,1667100002.0
2007-10-05 13:27:00,103.84,103.88,103.84,103.86,447900000.0
2007-10-05 13:28:00,103.86,103.91,103.85,103.89,978700000.0
2007-10-05 13:29:00,103.89,103.91,103.88,103.89,1222400005.0
2007-10-05 13:30:00,103.89,103.94,103.89,103.925,691499998.0
2007-10-05 13:31:00,103.925,103.93,103.87,103.905,2120000005.0
2007-10-05 13:32:00,103.91,103.92,103.88,103.9,1189299998.0
2007-10-05 13:33:00,103.91,103.92,103.88,103.9,1629600003.0
2007-10-05 13:34:00,103.9,103.93,103.895,103.92,1014800000.0
2007-10-05 13:35:00,103.92,103.94,103.9,103.905,1743599999.0
2007-10-05 13:36:00,103.9,103.92,103.9,103.905,786900007.0
2007-10-05 13:37:00,103.89,103.93,103.87,103.925,1170499991.0
2007-10-05 13:38:00,103.93,103.93,103.8,103.83,2103999992.0
2007-10-05 13:39:00,103.82,103.83,103.8,103.82,1756299994.0
2007-10-05 13:40:00,103.83,103.85,103.8,103.8,1756299994.0
2007-10-05 13:41:00,103.81,103.82,103.78,103.8,1756299994.0
2007-10-05 13:42:00,103.8,103.82,103.8,103.8,1653400011.0
2007-10-05 13:43:00,103.82,103.85,103.8,103.81,1653400011.0
2007-10-05 13:44:00,103.81,103.82,103.79,103.82,781499997.0
2007-10-05 13:45:00,103.82,103.85,103.82,103.83,1004899999.0
2007-10-05 13:46:00,103.83,103.85,103.82,103.83,1004899999.0
2007-10-05 13:47:00,103.83,103.84,103.79,103.79,1158699996.0
2007-10-05 13:48:00,103.79,103.81,103.77,103.81,1934100014.0
2007-10-05 13:49:00,103.81,103.83,103.8,103.82,615500004.0
2007-10-05 13:50:00,103.83,103.83,103.82,103.83,316299999.0
2007-10-05 13:51:00,103.83,103.87,103.81,103.87,1458300010.0
2007-10-05 13:52:00,103.87,103.9,103.86,103.87,1813199987.0
2007-10-05 13:53:00,103.87,103.88,103.84,103.85,559500003.0
2007-10-05 13:54:00,103.84,103.91,103.84,103.9,1294300002.0
2007-10-05 13:55:00,103.91,103.94,103.89,103.94,942100000.0
2007-10-05 13:56:00,103.93,103.98,103.93,103.94,942100000.0
2007-10-05 13:57:00,103.93,103.96,103.93,103.96,942100000.0
2007-10-05 13:58:00,103.945,104.01,103.945,104.0,942100000.0
2007-10-05 13:59:00,104.0,104.03,104.0,104.01,838700000.0
2007-10-05 14:00:00,104.02,104.02,103.97,103.97,889599997.0
2007-10-05 14:01:00,103.96,103.98,103.95,103.95,740799997.0
2007-10-05 14:02:00,103.93,103.94,103.91,103.91,737575883.0
2007-10-05 14:03:00,103.92,103.93,103.9,103.91,737575883.0
2007-10-05 14:04:00,103.91,103.93,103.9,103.93,1297499997.0
2007-10-05 14:05:00,103.93,103.93,103.92,103.93,1764575909.0
2007-10-05 14:06:00,103.93,103.94,103.91,103.93,1320451824.0
2007-10-05 14:07:00,103.93,103.93,103.87,103.87,1445456417.0
2007-10-05 14:08:00,103.87,103.89,103.845,103.85,1456656426.0
2007-10-05 14:09:00,103.85,103.86,103.83,103.85,1666099997.0
2007-10-05 14:10:00,103.86,103.91,103.75,103.75,2029799996.0
2007-10-05 14:11:00,103.77,103.86,103.77,103.84,2029799996.0
2007-10-05 14:12:00,103.84,103.86,103.83,103.85,965999999.0
2007-10-05 14:13:00,103.85,103.85,103.8,103.83,1460899997.0
2007-10-05 14:14:00,103.83,103.86,103.81,103.86,824199998.0
2007-10-05 14:15:00,103.86,103.87,103.8,103.83,890999998.0
2007-10-05 14:16:00,103.85,103.86,103.83,103.835,890999998.0
2007-10-05 14:17:00,103.835,103.875,103.83,103.875,354300009.0
2007-10-05 14:18:00,103.875,103.875,103.85,103.875,1235899993.0
2007-10-05 14:19:00,103.875,103.88,103.81,103.83,1409799994.0
2007-10-05 14:20:00,103.83,103.885,103.83,103.84,1815600004.0
2007-10-05 14:21:00,103.84,103.89,103.835,103.875,1572700014.0
2007-10-05 14:22:00,103.875,103.88,103.85,103.86,341900000.0
2007-10-05 14:23:00,103.85,103.85,103.78,103.8,2059899997.0
2007-10-05 14:24:00,103.78,103.82,103.78,103.82,2059899997.0
2007-10-05 14:25:00,103.8,103.86,103.8,103.86,2059899997.0
2007-10-05 14:26:00,103.87,103.91,103.82,103.89,2059899997.0
2007-10-05 14:27:00,103.89,103.89,103.84,103.86,2059899997.0
2007-10-05 14:28:00,103.86,104.04,103.83,103.93,1085500002.0
2007-10-05 14:29:00,103.94,103.95,103.85,103.85,741900001.0
2007-10-05 14:30:00,103.85,104.08,103.8,103.95,1349399993.0
2007-10-05 14:31:00,103.96,104.23,103.96,104.19,2122999998.0
2007-10-05 14:32:00,104.18,104.19,104.05,104.07,2122999998.0
2007-10-05 14:33:00,104.1,104.21,104.08,104.14,2122999998.0
2007-10-05 14:34:00,104.12,104.14,104.01,104.07,2122999998.0
2007-10-05 14:35:00,104.08,104.14,104.05,104.08,2122999998.0
2007-10-05 14:36:00,104.11,104.12,103.96,104.0,2122999998.0
2007-10-05 14:37:00,104.01,104.1,104.01,104.07,2122999998.0
2007-10-05 14:38:00,104.08,104.36,104.05,104.32,2122999998.0
2007-10-05 14:39:00,104.3,104.3,104.19,104.23,2122999998.0
2007-10-05 14:40:00,104.25,104.28,104.21,104.25,2122999998.0
2007-10-05 14:41:00,104.28,104.3,104.21,104.28,2122999998.0
2007-10-05 14:42:00,104.3,104.37,104.26,104.33,2122999998.0
2007-10-05 14:43:00,104.33,104.38,104.24,104.24,2122999998.0
2007-10-05 14:44:00,104.23,104.3,104.16,104.28,1749299998.0
2007-10-05 14:45:00,104.26,104.32,104.25,104.3,1749299998.0
2007-10-05 14:46:00,104.32,104.37,104.3,104.35,1749299998.0
2007-10-05 14:47:00,104.37,104.37,104.32,104.33,1749299998.0
2007-10-05 14:48:00,104.355,104.39,104.29,104.39,1749299998.0
2007-10-05 14:49:00,104.39,104.39,104.35,104.37,1612799999.0
2007-10-05 14:50:00,104.39,104.41,104.35,104.37,1311600003.0
2007-10-05 14:51:00,104.36,104.39,104.3,104.32,1311600003.0
2007-10-05 14:52:00,104.3,104.41,104.3,104.33,1311600003.0
2007-10-05 14:53:00,104.32,104.44,104.32,104.44,1311600003.0
2007-10-05 14:54:00,104.44,104.48,104.43,104.47,1311600003.0
2007-10-05 14:55:00,104.44,104.48,104.41,104.43,1615199995.0
2007-10-05 14:56:00,104.41,104.44,104.36,104.44,1615199995.0
2007-10-05 14:57:00,104.43,104.44,104.37,104.39,1615199995.0
2007-10-05 14:58:00,104.41,104.41,104.36,104.39,1615199995.0
2007-10-05 14:59:00,104.37,104.43,104.37,104.37,1615199995.0
2007-10-05 15:00:00,104.36,104.36,104.3,104.32,1615199995.0
2007-10-05 15:01:00,104.33,104.33,104.3,104.3,1615199995.0
2007-10-05 15:02:00,104.3,104.38,104.28,104.37,1615199995.0
2007-10-05 15:03:00,104.37,104.4,104.36,104.36,964599985.0
2007-10-05 15:04:00,104.36,104.41,104.35,104.41,1641700000.0
2007-10-05 15:05:00,104.41,104.43,104.39,104.43,1936900013.0
2007-10-05 15:06:00,104.43,104.43,104.33,104.33,1874099993.0
2007-10-05 15:07:00,104.32,104.37,104.25,104.37,1874099993.0
2007-10-05 15:08:00,104.36,104.37,104.3,104.32,1874099993.0
2007-10-05 15:09:00,104.34,104.38,104.32,104.33,1874099993.0
2007-10-05 15:10:00,104.33,104.39,104.3,104.33,1660599998.0
2007-10-05 15:11:00,104.34,104.37,104.31,104.35,1660599998.0
2007-10-05 15:12:00,104.36,104.36,104.32,104.32,1481099995.0
2007-10-05 15:13:00,104.32,104.35,104.3,104.35,675900000.0
2007-10-05 15:14:00,104.35,104.36,104.25,104.31,2137799997.0
2007-10-05 15:15:00,104.31,104.36,104.26,104.3,1495200004.0
2007-10-05 15:16:00,104.3,104.38,104.29,104.38,920100001.0
2007-10-05 15:17:00,104.38,104.38,104.26,104.27,1337800002.0
2007-10-05 15:18:00,104.28,104.33,104.27,104.32,1883599999.0
2007-10-05 15:19:00,104.32,104.35,104.3,104.34,2017899974.0
2007-10-05 15:20:00,104.36,104.36,104.28,104.3,1662099996.0
2007-10-05 15:21:00,104.3,104.36,104.3,104.36,1662099996.0
2007-10-05 15:22:00,104.35,104.37,104.34,104.35,1345200004.0
2007-10-05 15:23:00,104.35,104.37,104.33,104.35,1239099994.0
2007-10-05 15:24:00,104.35,104.44,104.34,104.44,1773300004.0
2007-10-05 15:25:00,104.43,104.48,104.43,104.44,1575699997.0
2007-10-05 15:26:00,104.46,104.49,104.45,104.48,1656699986.0
2007-10-05 15:27:00,104.48,104.5,104.48,104.48,2005799995.0
2007-10-05 15:28:00,104.48,104.49,104.47,104.49,1339099997.0
2007-10-05 15:29:00,104.49,104.5,104.46,104.49,970499997.0
2007-10-05 15:30:00,104.48,104.51,104.47,104.51,1809900000.0
2007-10-05 15:31:00,104.51,104.51,104.47,104.48,1647499997.0
2007-10-05 15:32:00,104.48,104.52,104.48,104.52,1263900000.0
2007-10-05 15:33:00,104.52,104.59,104.52,104.52,1677100000.0
2007-10-05 15:34:00,104.52,104.57,104.5,104.56,1286500006.0
2007-10-05 15:35:00,104.56,104.58,104.54,104.58,735100005.0
2007-10-05 15:36:00,104.57,104.59,104.54,104.56,1326000006.0
2007-10-05 15:37:00,104.55,104.61,104.53,104.57,1018199999.0
2007-10-05 15:38:00,104.55,104.68,104.53,104.68,1018199999.0
2007-10-05 15:39:00,104.71,104.73,104.64,104.71,1018199999.0
2007-10-05 15:40:00,104.69,104.71,104.64,104.66,1018199999.0
2007-10-05 15:41:00,104.67,104.73,104.67,104.73,1018199999.0
2007-10-05 15:42:00,104.82,104.89,104.71,104.78,1046400000.0
2007-10-05 15:43:00,104.78,104.83,104.78,104.79,1046400000.0
2007-10-05 15:44:00,104.81,104.82,104.76,104.81,1551800000.0
2007-10-05 15:45:00,104.81,104.92,104.81,104.87,1804300000.0
2007-10-05 15:46:00,104.87,104.9,104.78,104.8,1635500004.0
2007-10-05 15:47:00,104.79,104.82,104.7,104.76,1939500000.0
2007-10-05 15:48:00,104.76,104.8,104.75,104.78,1998699993.0
2007-10-05 15:49:00,104.78,104.79,104.71,104.73,1683900004.0
2007-10-05 15:50:00,104.73,104.76,104.73,104.75,2145499993.0
2007-10-05 15:51:00,104.75,104.81,104.72,104.81,1995999986.0
2007-10-05 15:52:00,104.81,104.86,104.8,104.82,1642399999.0
2007-10-05 15:53:00,104.85,104.86,104.78,104.83,1750799987.0
2007-10-05 15:54:00,104.85,104.89,104.85,104.89,1750799987.0
2007-10-05 15:55:00,104.9,104.92,104.89,104.91,1750799987.0
2007-10-05 15:56:00,104.91,104.95,104.88,104.91,1781499993.0
2007-10-05 15:57:00,104.89,104.91,104.78,104.78,1646700001.0
2007-10-05 15:58:00,104.79,104.87,104.76,104.87,1646700001.0
2007-10-05 15:59:00,104.87,104.89,104.8,104.8,1463999999.0
2007-10-05 16:00:00,104.8,104.81,104.75,104.79,849999999.0
2007-10-05 16:01:00,104.81,104.84,104.78,104.795,1515300000.0
2007-10-05 16:02:00,104.795,104.84,104.79,104.83,1316200001.0
2007-10-05 16:03:00,104.83,104.84,104.82,104.84,1029700000.0
2007-10-05 16:04:00,104.84,104.875,104.81,104.86,978300001.0
2007-10-05 16:05:00,104.86,104.9,104.85,104.87,1783100004.0
2007-10-05 16:06:00,104.87,104.89,104.85,104.89,1789899999.0
2007-10-05 16:07:00,104.9,104.95,104.87,104.94,1709000010.0
2007-10-05 16:08:00,104.94,104.96,104.91,104.94,1181699996.0
2007-10-05 16:09:00,104.96,104.97,104.92,104.93,1181699996.0
2007-10-05 16:10:00,104.93,104.95,104.92,104.92,956500000.0
2007-10-05 16:11:00,104.92,104.96,104.9,104.95,1034500000.0
2007-10-05 16:12:00,104.96,104.97,104.93,104.945,1431100005.0
2007-10-05 16:13:00,104.95,104.96,104.92,104.92,1754200000.0
2007-10-05 16:14:00,104.93,104.94,104.9,104.92,906700000.0
2007-10-05 16:15:00,104.92,104.93,104.89,104.9,881800000.0
2007-10-05 16:16:00,104.9,104.91,104.88,104.9,884200000.0
2007-10-05 16:17:00,104.9,104.92,104.89,104.92,1127699992.0
2007-10-05 16:18:00,104.92,104.92,104.85,104.855,618099999.0
2007-10-05 16:19:00,104.855,104.91,104.85,104.87,1263800000.0
2007-10-05 16:20:00,104.87,104.92,104.84,104.91,1313300000.0
2007-10-05 16:21:00,104.91,104.94,104.91,104.93,1274899998.0
2007-10-05 16:22:00,104.92,104.93,104.86,104.88,1547199999.0
2007-10-05 16:23:00,104.88,104.88,104.87,104.87,338300000.0
2007-10-05 16:24:00,104.87,104.885,104.86,104.87,1039600003.0
2007-10-05 16:25:00,104.88,104.88,104.86,104.87,1226500003.0
2007-10-05 16:26:00,104.87,104.87,104.81,104.86,1406300000.0
2007-10-05 16:27:00,104.86,104.88,104.84,104.86,1296899993.0
2007-10-05 16:28:00,104.86,104.87,104.78,104.78,1945699988.0
2007-10-05 16:29:00,104.78,104.79,104.73,104.75,1965199991.0
2007-10-05 16:30:00,104.75,104.78,104.74,104.77,1133799998.0
2007-10-05 16:31:00,104.77,104.78,104.73,104.74,1728400005.0
2007-10-05 16:32:00,104.73,104.76,104.72,104.75,1645599994.0
2007-10-05 16:33:00,104.75,104.78,104.74,104.74,1289699999.0
2007-10-05 16:34:00,104.74,104.78,104.74,104.77,1218400003.0
2007-10-05 16:35:00,104.77,104.79,104.74,104.77,633499997.0
2007-10-05 16:36:00,104.74,104.77,104.74,104.76,451000000.0
2007-10-05 16:37:00,104.76,104.79,104.76,104.77,310600000.0
2007-10-05 16:38:00,104.77,104.78,104.76,104.77,544800007.0
2007-10-05 16:39:00,104.77,104.8,104.74,104.76,920800003.0
2007-10-05 16:40:00,104.76,104.76,104.7,104.73,914899997.0
2007-10-05 16:41:00,104.74,104.75,104.72,104.73,1093199994.0
2007-10-05 16:42:00,104.73,104.73,104.7,104.71,1721599979.0
2007-10-05 16:43:00,104.72,104.74,104.7,104.725,857300002.0
2007-10-05 16:44:00,104.725,104.74,104.72,104.735,589700000.0
2007-10-05 16:45:00,104.73,104.77,104.715,104.76,754500001.0
2007-10-05 16:46:00,104.76,104.8,104.755,104.8,614099999.0
2007-10-05 16:47:00,104.81,104.83,104.785,104.83,1627500014.0
2007-10-05 16:48:00,104.83,104.83,104.79,104.82,1393800001.0
2007-10-05 16:49:00,104.81,104.81,104.79,104.79,1147900001.0
2007-10-05 16:50:00,104.79,104.82,104.79,104.79,682900000.0
2007-10-05 16:51:00,104.79,104.82,104.79,104.8,1820799997.0
2007-10-05 16:52:00,104.81,104.83,104.8,104.83,1146600010.0
2007-10-05 16:53:00,104.83,104.87,104.83,104.85,1506500002.0
2007-10-05 16:54:00,104.85,104.86,104.83,104.86,891600001.0
2007-10-05 16:55:00,104.86,104.91,104.85,104.86,1539800005.0
2007-10-05 16:56:00,104.85,104.87,104.83,104.835,940700001.0
2007-10-05 16:57:00,104.83,104.88,104.83,104.85,1767499996.0
2007-10-05 16:58:00,104.82,104.86,104.8,104.8,1295299998.0
2007-10-05 16:59:00,104.82,104.87,104.8,104.87,1295299998.0
2007-10-05 17:00:00,104.88,104.9,104.835,104.855,1295299998.0
2007-10-05 17:01:00,104.85,104.9,104.85,104.895,759799999.0
2007-10-05 17:02:00,104.895,104.93,104.88,104.88,1746900000.0
2007-10-05 17:03:00,104.88,104.9,104.84,104.85,1181099996.0
2007-10-05 17:04:00,104.85,104.89,104.85,104.89,1546299994.0
2007-10-05 17:05:00,104.89,104.91,104.86,104.87,1177299999.0
2007-10-05 17:06:00,104.87,104.89,104.82,104.82,752100003.0
2007-10-05 17:07:00,104.84,104.87,104.84,104.84,752100003.0
2007-10-05 17:08:00,104.85,104.85,104.82,104.82,1186199998.0
2007-10-05 17:09:00,104.81,104.87,104.81,104.86,1186199998.0
2007-10-05 17:10:00,104.88,104.88,104.82,104.83,1186199998.0
2007-10-05 17:11:00,104.84,104.86,104.825,104.85,862499997.0
2007-10-05 17:12:00,104.85,104.88,104.82,104.83,1416399999.0
2007-10-05 17:13:00,104.83,104.87,104.81,104.845,2135900004.0
2007-10-05 17:14:00,104.845,104.9,104.84,104.9,1589700002.0
2007-10-05 17:15:00,104.9,104.94,104.88,104.93,1873799997.0
2007-10-05 17:16:00,104.91,105.0,104.89,105.0,1241200000.0
2007-10-05 17:17:00,105.01,105.02,104.99,104.99,1241200000.0
2007-10-05 17:18:00,104.99,105.04,104.98,105.01,1932800000.0
2007-10-05 17:19:00,105.01,105.03,104.96,104.96,1904300001.0
2007-10-05 17:20:00,104.97,104.97,104.93,104.96,1117899994.0
2007-10-05 17:21:00,104.96,104.96,104.93,104.945,415500000.0
2007-10-05 17:22:00,104.945,104.97,104.93,104.97,872900000.0
2007-10-05 17:23:00,104.96,104.975,104.94,104.97,694500004.0
2007-10-05 17:24:00,104.96,104.96,104.93,104.94,892500000.0
2007-10-05 17:25:00,104.945,104.98,104.94,104.95,525600000.0
2007-10-05 17:26:00,104.95,104.96,104.93,104.935,572599999.0
2007-10-05 17:27:00,104.935,104.94,104.92,104.935,641599999.0
2007-10-05 17:28:00,104.935,104.94,104.91,104.91,278799999.0
2007-10-05 17:29:00,104.91,104.925,104.87,104.87,1145600002.0
2007-10-05 17:30:00,104.87,104.89,104.86,104.89,1288200003.0
2007-10-05 17:31:00,104.89,104.905,104.88,104.9,507799999.0
2007-10-05 17:32:00,104.9,104.905,104.87,104.89,776099999.0
2007-10-05 17:33:00,104.89,104.89,104.865,104.875,418700004.0
2007-10-05 17:34:00,104.875,104.89,104.86,104.88,691900000.0
2007-10-05 17:35:00,104.88,104.92,104.88,104.88,1479799996.0
2007-10-05 17:36:00,104.89,104.91,104.875,104.88,495399999.0
2007-10-05 17:37:00,104.88,104.91,104.88,104.9,613100000.0
2007-10-05 17:38:00,104.9,104.92,104.86,104.87,806399995.0
2007-10-05 17:39:00,104.86,104.93,104.86,104.92,763700005.0
2007-10-05 17:40:00,104.92,104.94,104.91,104.94,680100001.0
2007-10-05 17:41:00,104.94,104.95,104.91,104.915,864499992.0
2007-10-05 17:42:00,104.92,104.98,104.92,104.98,832400000.0
2007-10-05 17:43:00,104.97,104.985,104.935,104.985,1197100000.0
2007-10-05 17:44:00,104.985,105.04,104.98,105.03,1060200004.0
2007-10-05 17:45:00,105.03,105.03,104.99,105.01,580100000.0
2007-10-05 17:46:00,105.01,105.01,104.99,104.99,668100000.0
2007-10-05 17:47:00,104.99,105.0,104.97,105.0,660699993.0
2007-10-05 17:48:00,105.0,105.02,105.0,105.0,996200009.0
2007-10-05 17:49:00,105.0,105.01,104.99,105.0,391700000.0
2007-10-05 17:50:00,105.0,105.0,105.0,105.0,88200000.0
2007-10-05 17:51:00,105.0,105.04,104.99,105.04,676400009.0
2007-10-05 17:52:00,105.05,105.07,105.03,105.04,285900001.0
2007-10-05 17:53:00,105.05,105.08,105.04,105.07,709400001.0
2007-10-05 17:54:00,105.07,105.09,105.04,105.05,840599998.0
2007-10-05 17:55:00,105.05,105.06,105.02,105.04,1108299999.0
2007-10-05 17:56:00,105.04,105.08,105.04,105.06,1916199994.0
2007-10-05 17:57:00,105.06,105.06,105.03,105.06,307300002.0
2007-10-05 17:58:00,105.06,105.12,105.05,105.12,1415499996.0
2007-10-05 17:59:00,105.11,105.17,105.1,105.1,1809299997.0
2007-10-05 18:00:00,105.1,105.1,105.035,105.04,1809299997.0
2007-10-05 18:01:00,105.04,105.05,104.99,104.995,1854499999.0
2007-10-05 18:02:00,104.995,105.06,104.99,105.05,1700600005.0
2007-10-05 18:03:00,105.06,105.09,105.05,105.07,739500000.0
2007-10-05 18:04:00,105.07,105.07,105.06,105.07,673100000.0
2007-10-05 18:05:00,105.07,105.07,105.04,105.05,489200000.0
2007-10-05 18:06:00,105.05,105.05,105.01,105.01,1056999997.0
2007-10-05 18:07:00,105.02,105.03,105.0,105.01,262899998.0
2007-10-05 18:08:00,105.01,105.01,104.93,104.94,775000003.0
2007-10-05 18:09:00,104.94,104.94,104.91,104.93,1056500005.0
2007-10-05 18:10:00,104.93,104.94,104.91,104.91,638100002.0
2007-10-05 18:11:00,104.91,104.93,104.9,104.93,550900005.0
2007-10-05 18:12:00,104.93,104.98,104.92,104.975,609899998.0
2007-10-05 18:13:00,104.975,105.01,104.975,105.01,402600000.0
2007-10-05 18:14:00,105.01,105.01,104.995,105.0,611500002.0
2007-10-05 18:15:00,105.0,105.01,105.0,105.005,269100000.0
2007-10-05 18:16:00,105.005,105.035,105.0,105.02,713500000.0
2007-10-05 18:17:00,105.02,105.02,104.98,105.0,623800013.0
2007-10-05 18:18:00,105.0,105.0,104.99,104.99,54700000.0
2007-10-05 18:19:00,104.99,105.0,104.98,105.0,241900000.0
2007-10-05 18:20:00,105.0,105.0,104.97,104.97,110900000.0
2007-10-05 18:21:00,104.97,104.975,104.95,104.975,442300001.0
2007-10-05 18:22:00,104.98,104.985,104.97,104.975,268000001.0
2007-10-05 18:23:00,104.98,104.99,104.96,104.975,555000010.0
2007-10-05 18:24:00,104.975,104.98,104.92,104.94,981100000.0
2007-10-05 18:25:00,104.94,104.96,104.93,104.93,157000000.0
2007-10-05 18:26:00,104.93,104.95,104.92,104.94,592599994.0
2007-10-05 18:27:00,104.945,104.95,104.91,104.94,839199998.0
2007-10-05 18:28:00,104.94,104.965,104.94,104.96,604400002.0
2007-10-05 18:29:00,104.96,104.965,104.93,104.93,739799999.0
2007-10-05 18:30:00,104.925,104.935,104.9,104.9,276399999.0
2007-10-05 18:31:00,104.9,104.91,104.9,104.9,171900001.0
2007-10-05 18:32:00,104.9,104.915,104.89,104.9,1371500013.0
2007-10-05 18:33:00,104.9,104.93,104.88,104.92,1317800003.0
2007-10-05 18:34:00,104.92,104.965,104.91,104.965,1973400000.0
2007-10-05 18:35:00,104.965,104.97,104.93,104.93,743899998.0
2007-10-05 18:36:00,104.93,104.94,104.89,104.9,1020100011.0
2007-10-05 18:37:00,104.9,104.925,104.87,104.925,1139200001.0
2007-10-05 18:38:00,104.93,104.94,104.92,104.94,274700000.0
2007-10-05 18:39:00,104.93,104.94,104.91,104.93,165500000.0
2007-10-05 18:40:00,104.93,104.935,104.91,104.91,109200000.0
2007-10-05 18:41:00,104.92,104.93,104.88,104.91,302800003.0
2007-10-05 18:42:00,104.91,104.915,104.88,104.9,480700001.0
2007-10-05 18:43:00,104.9,104.94,104.9,104.92,829300008.0
2007-10-05 18:44:00,104.92,104.935,104.91,104.91,306499999.0
2007-10-05 18:45:00,104.905,104.93,104.905,104.925,475300000.0
2007-10-05 18:46:00,104.925,104.925,104.88,104.89,718199998.0
2007-10-05 18:47:00,104.89,104.905,104.89,104.895,326800000.0
2007-10-05 18:48:00,104.895,104.9,104.89,104.9,23500000.0
2007-10-05 18:49:00,104.9,104.92,104.89,104.89,322000001.0
2007-10-05 18:50:00,104.89,104.91,104.89,104.91,791900001.0
2007-10-05 18:51:00,104.91,104.915,104.9,104.91,237299999.0
2007-10-05 18:52:00,104.91,104.91,104.89,104.89,195300000.0
2007-10-05 18:53:00,104.89,104.89,104.88,104.88,163800001.0
2007-10-05 18:54:00,104.88,104.88,104.865,104.865,568700014.0
2007-10-05 18:55:00,104.87,104.895,104.87,104.89,467500000.0
2007-10-05 18:56:00,104.89,104.915,104.88,104.905,605400007.0
2007-10-05 18:57:00,104.9,104.93,104.895,104.93,1498800026.0
2007-10-05 18:58:00,104.93,104.93,104.87,104.895,1177999993.0
2007-10-05 18:59:00,104.89,104.92,104.88,104.92,1434199996.0
2007-10-05 19:00:00,104.92,104.95,104.88,104.89,1574600004.0
2007-10-05 19:01:00,104.88,104.89,104.85,104.86,1058700002.0
2007-10-05 19:02:00,104.86,104.87,104.85,104.86,1058700002.0
2007-10-05 19:03:00,104.86,104.88,104.85,104.87,1402199994.0
2007-10-05 19:04:00,104.87,104.91,104.87,104.88,1716600004.0
2007-10-05 19:05:00,104.88,104.9,104.88,104.89,409200000.0
2007-10-05 19:06:00,104.89,104.89,104.89,104.89,296600000.0
2007-10-05 19:07:00,104.89,104.89,104.89,104.89,130300000.0
2007-10-05 19:08:00,104.89,104.89,104.86,104.86,567899999.0
2007-10-05 19:09:00,104.86,104.87,104.86,104.86,404599994.0
2007-10-05 19:10:00,104.86,104.88,104.86,104.87,666399995.0
2007-10-05 19:11:00,104.87,104.87,104.86,104.86,393700000.0
2007-10-05 19:12:00,104.86,104.9,104.86,104.89,888099990.0
2007-10-05 19:13:00,104.89,104.89,104.89,104.89,125500000.0
2007-10-05 19:14:00,104.89,104.9,104.87,104.89,632800004.0
2007-10-05 19:15:00,104.89,104.895,104.89,104.895,74400000.0
2007-10-05 19:16:00,104.89,104.91,104.89,104.91,300700000.0
2007-10-05 19:17:00,104.905,104.91,104.905,104.91,129100000.0
2007-10-05 19:18:00,104.91,104.91,104.88,104.895,380600001.0
2007-10-05 19:19:00,104.895,104.905,104.89,104.905,66300001.0
2007-10-05 19:20:00,104.905,104.905,104.87,104.875,171000001.0
2007-10-05 19:21:00,104.875,104.875,104.865,104.865,50400000.0
2007-10-05 19:22:00,104.865,104.865,104.865,104.865,7200000.0
2007-10-05 19:23:00,104.865,104.865,104.85,104.85,78300001.0
2007-10-05 19:24:00,104.85,104.85,104.83,104.845,384300005.0
2007-10-05 19:25:00,104.845,104.865,104.845,104.865,131500000.0
2007-10-05 19:26:00,104.865,104.865,104.82,104.84,988899996.0
2007-10-05 19:27:00,104.84,104.86,104.835,104.85,566800007.0
2007-10-05 19:28:00,104.85,104.85,104.84,104.84,478700002.0
2007-10-05 19:29:00,104.84,104.85,104.84,104.85,151500000.0
2007-10-05 19:30:00,104.85,104.85,104.84,104.85,770781735.0
2007-10-05 19:31:00,104.85,104.86,104.81,104.82,860700003.0
2007-10-05 19:32:00,104.815,104.82,104.785,104.805,552600000.0
2007-10-05 19:33:00,104.805,104.835,104.795,104.83,649899997.0
2007-10-05 19:34:00,104.83,104.835,104.83,104.83,138800000.0
2007-10-05 19:35:00,104.83,104.835,104.82,104.825,103599999.0
2007-10-05 19:36:00,104.83,104.85,104.81,104.82,485500004.0
2007-10-05 19:37:00,104.82,104.835,104.82,104.82,55700000.0
2007-10-05 19:38:00,104.82,104.82,104.81,104.82,126700000.0
2007-10-05 19:39:00,104.82,104.83,104.81,104.82,383099998.0
2007-10-05 19:40:00,104.83,104.83,104.82,104.82,167699998.0
2007-10-05 19:41:00,104.82,104.87,104.82,104.87,563900004.0
2007-10-05 19:42:00,104.87,104.87,104.86,104.86,536400000.0
2007-10-05 19:43:00,104.85,104.85,104.85,104.85,60999999.0
2007-10-05 19:44:00,104.86,104.87,104.85,104.85,617699994.0
2007-10-05 19:45:00,104.85,104.87,104.84,104.86,706899996.0
2007-10-05 19:46:00,104.86,104.87,104.835,104.87,544199993.0
2007-10-05 19:47:00,104.87,104.87,104.86,104.87,71500000.0
2007-10-05 19:48:00,104.87,104.9,104.86,104.87,622199992.0
2007-10-05 19:49:00,104.87,104.9,104.86,104.9,736799995.0
2007-10-05 19:50:00,104.9,104.94,104.89,104.93,892000001.0
2007-10-05 19:51:00,104.93,104.94,104.92,104.92,406299998.0
2007-10-05 19:52:00,104.915,104.92,104.9,104.91,1188499997.0
2007-10-05 19:53:00,104.91,104.91,104.91,104.91,244000000.0
2007-10-05 19:54:00,104.91,104.92,104.91,104.92,294399998.0
2007-10-05 19:55:00,104.92,104.92,104.915,104.92,1344999996.0
2007-10-05 19:56:00,104.92,104.93,104.91,104.915,591099995.0
2007-10-05 19:57:00,104.91,104.92,104.91,104.92,552899991.0
2007-10-05 19:58:00,104.92,104.93,104.91,104.92,585099997.0
2007-10-05 19:59:00,104.92,104.93,104.9,104.92,1156499992.0
2007-10-05 20:00:00,104.92,104.92,104.87,104.87,573799996.0
2007-10-05 20:01:00,104.87,104.89,104.865,104.89,883799992.0
2007-10-05 20:02:00,104.88,104.88,104.875,104.88,99899999.0
2007-10-05 20:03:00,104.88,104.88,104.86,104.87,212000002.0
2007-10-05 20:04:00,104.87,104.87,104.86,104.87,322200006.0
2007-10-05 20:05:00,104.88,104.88,104.87,104.87,95300000.0
2007-10-05 20:06:00,104.88,104.88,104.87,104.88,422999997.0
2007-10-05 20:07:00,104.87,104.88,104.86,104.86,1268099989.0
2007-10-05 20:08:00,104.86,104.86,104.845,104.85,825199992.0
2007-10-05 20:09:00,104.85,104.86,104.84,104.84,742999989.0
2007-10-05 20:10:00,104.84,104.84,104.8,104.83,1214799994.0
2007-10-05 20:11:00,104.84,104.9,104.84,104.88,480000001.0
2007-10-05 20:12:00,104.88,104.89,104.865,104.88,284199999.0
2007-10-05 20:13:00,104.88,104.9,104.87,104.88,434399999.0
2007-10-05 20:14:00,104.88,104.89,104.855,104.88,343999999.0
2007-10-05 20:15:00,104.88,104.88,104.87,104.87,117399999.0
2007-10-05 20:16:00,104.87,104.88,104.87,104.88,372200003.0
2007-10-05 20:17:00,104.88,104.88,104.87,104.87,226999999.0
2007-10-05 20:18:00,104.87,104.87,104.81,104.81,1059199992.0
2007-10-05 20:19:00,104.81,104.815,104.8,104.8,263500002.0
2007-10-05 20:20:00,104.805,104.81,104.78,104.8,416000003.0
2007-10-05 20:21:00,104.79,104.835,104.79,104.83,611799990.0
2007-10-05 20:22:00,104.83,104.86,104.83,104.84,334500000.0
2007-10-05 20:23:00,104.84,104.86,104.84,104.845,209599998.0
2007-10-05 20:24:00,104.845,104.85,104.825,104.85,209499999.0
2007-10-05 20:25:00,104.85,104.85,104.83,104.85,656499998.0
2007-10-05 20:26:00,104.84,104.85,104.83,104.84,451200000.0
2007-10-05 20:27:00,104.84,104.84,104.83,104.83,122400000.0
2007-10-05 20:28:00,104.84,104.86,104.83,104.85,510100000.0
2007-10-05 20:29:00,104.85,104.85,104.84,104.84,262099997.0
2007-10-05 20:30:00,104.85,104.85,104.84,104.85,313499999.0
2007-10-05 20:31:00,104.85,104.85,104.82,104.825,350399999.0
2007-10-05 20:32:00,104.83,104.83,104.82,104.83,176899999.0
2007-10-05 20:33:00,104.83,104.83,104.83,104.83,16000000.0
2007-10-05 20:34:00,104.83,104.84,104.83,104.84,111200000.0
2007-10-05 20:35:00,104.84,104.84,104.82,104.825,409599999.0
2007-10-05 20:36:00,104.83,104.85,104.82,104.84,180799998.0
2007-10-05 20:37:00,104.84,104.84,104.825,104.84,276800002.0
2007-10-05 20:38:00,104.84,104.84,104.83,104.84,217599999.0
2007-10-05 20:39:00,104.83,104.84,104.83,104.83,66700000.0
2007-10-05 20:40:00,104.84,104.84,104.84,104.84,5600000.0
2007-10-05 20:41:00,104.84,104.84,104.83,104.84,179199999.0
2007-10-05 20:42:00,104.84,104.86,104.835,104.86,74200000.0
2007-10-05 20:43:00,104.86,104.86,104.85,104.85,162000001.0
2007-10-05 20:44:00,104.86,104.86,104.86,104.86,52000000.0
2007-10-05 20:45:00,104.855,104.87,104.84,104.84,489200006.0
2007-10-05 20:46:00,104.85,104.85,104.85,104.85,36000000.0
2007-10-05 20:47:00,104.85,104.85,104.85,104.85,48800000.0
2007-10-05 20:48:00,104.85,104.85,104.84,104.84,96199999.0
2007-10-05 20:49:00,104.84,104.84,104.84,104.84,26000000.0
2007-10-05 20:50:00,104.84,104.84,104.8,104.81,1147800012.0
2007-10-05 20:51:00,104.82,104.82,104.795,104.8,147500001.0
2007-10-05 20:52:00,104.8,104.81,104.79,104.805,870899997.0
2007-10-05 20:53:00,104.81,104.83,104.8,104.82,564600004.0
2007-10-05 20:54:00,104.83,104.83,104.82,104.82,205799999.0
2007-10-05 20:55:00,104.82,104.82,104.8,104.82,501799995.0
2007-10-05 20:56:00,104.82,104.83,104.82,104.83,216800000.0
2007-10-05 20:57:00,104.83,104.84,104.82,104.84,259199998.0
2007-10-05 20:58:00,104.84,104.84,104.84,104.84,84000000.0
2007-10-05 20:59:00,104.84,104.84,104.82,104.83,343200000.0
2007-10-05 21:00:00,104.83,104.86,104.83,104.845,589500002.0
2007-10-05 21:01:00,104.845,104.85,104.84,104.85,234200000.0
2007-10-05 21:02:00,104.85,104.86,104.84,104.84,200000000.0
2007-10-05 21:03:00,104.85,104.85,104.81,104.825,380600004.0
2007-10-05 21:04:00,104.83,104.83,104.83,104.83,14400000.0
2007-10-05 21:05:00,104.83,104.83,104.82,104.82,402400000.0
2007-10-05 21:06:00,104.82,104.83,104.82,104.82,192799999.0
2007-10-05 21:07:00,104.82,104.84,104.82,104.825,332799999.0
2007-10-05 21:08:00,104.84,104.86,104.84,104.86,1169499989.0
2007-10-05 21:09:00,104.86,104.86,104.84,104.85,294399997.0
2007-10-05 21:10:00,104.85,104.87,104.85,104.86,276000000.0
2007-10-05 21:11:00,104.86,104.87,104.86,104.86,192000000.0
2007-10-05 21:12:00,104.86,104.87,104.83,104.865,387999999.0
2007-10-05 21:13:00,104.865,104.87,104.86,104.865,329899998.0
2007-10-05 21:14:00,104.865,104.88,104.86,104.87,556800000.0
2007-10-05 21:15:00,104.87,104.87,104.855,104.855,432000000.0
2007-10-05 21:16:00,104.855,104.86,104.845,104.86,339899999.0
2007-10-05 21:17:00,104.86,104.86,104.83,104.83,321600004.0
2007-10-05 21:18:00,104.83,104.845,104.82,104.84,593099989.0
2007-10-05 21:19:00,104.84,104.85,104.83,104.85,189000003.0
2007-10-05 21:20:00,104.85,104.85,104.83,104.83,618400000.0
2007-10-05 21:21:00,104.83,104.84,104.82,104.825,348800000.0
2007-10-05 21:22:00,104.825,104.83,104.82,104.83,431600000.0
2007-10-05 21:23:00,104.83,104.83,104.81,104.82,236200000.0
2007-10-05 21:24:00,104.83,104.83,104.81,104.81,259300000.0
2007-10-05 21:25:00,104.81,104.81,104.76,104.76,396399996.0
2007-10-05 21:26:00,104.77,104.79,104.76,104.78,705699991.0
2007-10-05 21:27:00,104.78,104.83,104.78,104.83,698399995.0
2007-10-05 21:28:00,104.83,104.83,104.81,104.81,270199999.0
2007-10-05 21:29:00,104.82,104.82,104.81,104.815,123599999.0
2007-10-05 21:30:00,104.82,104.84,104.815,104.83,258499998.0
2007-10-05 21:31:00,104.83,104.83,104.81,104.81,204000000.0
2007-10-05 21:32:00,104.82,104.83,104.82,104.82,456800000.0
2007-10-05 21:33:00,104.82,104.85,104.82,104.85,214499999.0
2007-10-05 21:34:00,104.85,104.86,104.84,104.85,340799999.0
2007-10-05 21:35:00,104.84,104.84,104.82,104.82,288000000.0
2007-10-05 21:36:00,104.82,104.82,104.81,104.82,100300000.0
2007-10-05 21:37:00,104.82,104.82,104.81,104.82,187200000.0
2007-10-05 21:38:00,104.82,104.83,104.81,104.82,664699996.0
2007-10-05 21:39:00,104.82,104.83,104.82,104.83,258300000.0
2007-10-05 21:40:00,104.84,104.845,104.83,104.83,125800000.0
2007-10-05 21:41:00,104.83,104.86,104.83,104.86,192100001.0
2007-10-05 21:42:00,104.86,104.86,104.83,104.85,132100001.0
2007-10-05 21:43:00,104.85,104.85,104.84,104.85,54100000.0
2007-10-05 21:44:00,104.85,104.85,104.835,104.835,36300000.0
2007-10-05 21:45:00,104.835,104.85,104.82,104.82,243399999.0
2007-10-05 21:46:00,104.825,104.85,104.825,104.84,81500000.0
2007-10-05 21:47:00,104.85,104.86,104.845,104.85,51500000.0
2007-10-05 21:48:00,104.85,104.86,104.83,104.84,104100000.0
2007-10-05 21:49:00,104.84,104.85,104.84,104.85,34200000.0
2007-10-05 21:50:00,104.845,104.865,104.84,104.86,134200000.0
2007-10-05 21:51:00,104.86,104.86,104.835,104.86,70700000.0
2007-10-05 21:52:00,104.85,104.87,104.845,104.85,53799999.0
2007-10-05 21:53:00,104.855,104.86,104.85,104.86,53000000.0
2007-10-05 21:54:00,104.86,104.86,104.84,104.84,215499998.0
2007-10-05 21:55:00,104.86,104.86,104.845,104.845,25500000.0
2007-10-05 21:56:00,104.845,104.86,104.84,104.855,66500000.0
2007-10-05 21:57:00,104.855,104.87,104.855,104.87,9000000.0
2007-10-05 21:58:00,104.87,104.88,104.87,104.87,81700000.0
2007-10-05 21:59:00,104.88,104.88,104.865,104.88,58000000.0
2007-10-05 22:00:00,104.89,104.94,104.89,104.92,313000000.0
2007-10-05 22:01:00,104.92,104.94,104.92,104.94,152000000.0
2007-10-05 22:02:00,104.925,104.93,104.915,104.92,136000000.0
2007-10-05 22:03:00,104.93,104.94,104.915,104.94,148000000.0
2007-10-05 22:04:00,104.93,104.94,104.91,104.91,428300000.0
2007-10-05 22:05:00,104.92,104.97,104.92,104.92,562899998.0
2007-10-05 22:06:00,104.92,104.92,104.9,104.9,227200000.0
2007-10-05 22:07:00,104.9,104.92,104.87,104.92,432600000.0
2007-10-05 22:08:00,104.92,104.92,104.88,104.91,133000000.0
2007-10-05 22:09:00,104.905,104.94,104.905,104.92,169800000.0
2007-10-05 22:10:00,104.92,104.93,104.92,104.93,96000000.0
2007-10-05 22:11:00,104.91,104.94,104.91,104.93,225500000.0
2007-10-05 22:12:00,104.93,104.93,104.93,104.93,8000000.0
2007-10-05 22:13:00,104.93,104.93,104.92,104.93,100000000.0
2007-10-05 22:14:00,104.93,104.93,104.93,104.93,48000000.0
2007-10-05 22:15:00,104.93,104.94,104.93,104.93,57700000.0
2007-10-05 22:16:00,104.92,104.935,104.92,104.93,57500000.0
2007-10-05 22:17:00,104.93,104.935,104.91,104.93,112200000.0
2007-10-05 22:18:00,104.935,104.935,104.92,104.92,100000000.0
2007-10-05 22:19:00,104.92,104.935,104.92,104.92,184000000.0
2007-10-05 22:20:00,104.907,104.923,104.884,104.896,593800004.0
2007-10-05 22:21:00,104.92,104.92,104.92,104.92,44000000.0
2007-10-05 22:22:00,104.92,104.93,104.92,104.93,43900000.0
2007-10-05 22:23:00,104.93,104.935,104.92,104.93,122200000.0
2007-10-05 22:24:00,104.91,104.93,104.9,104.93,56000000.0
2007-10-05 22:25:00,104.93,104.93,104.93,104.93,64000000.0
2007-10-05 22:26:00,104.93,104.93,104.92,104.93,128000000.0
2007-10-05 22:27:00,104.93,104.93,104.92,104.93,32000000.0
2007-10-05 22:28:00,104.93,104.93,104.93,104.93,8000000.0
2007-10-05 22:29:00,104.91,104.91,104.87,104.905,77500000.0
2007-10-05 22:30:00,104.91,104.91,104.89,104.89,31200000.0
2007-10-05 22:31:00,104.92,104.92,104.92,104.92,24000000.0
2007-10-05 22:32:00,104.92,104.92,104.875,104.875,99200000.0
2007-10-05 22:33:00,104.88,104.88,104.88,104.88,36000000.0
2007-10-05 22:34:00,104.89,104.93,104.89,104.93,248000000.0
2007-10-05 22:35:00,104.93,104.93,104.92,104.92,71900000.0
2007-10-05 22:36:00,104.94,104.95,104.94,104.95,99900000.0
2007-10-05 22:37:00,104.965,104.97,104.955,104.96,375100000.0
2007-10-05 22:38:00,104.95,104.95,104.88,104.92,285500000.0
2007-10-05 22:39:00,104.92,104.92,104.9,104.905,229600002.0
2007-10-05 22:40:00,104.905,104.92,104.905,104.92,56000000.0
2007-10-05 22:41:00,104.92,104.93,104.92,104.93,44000000.0
2007-10-05 22:42:00,104.92,104.93,104.9,104.91,339200002.0
2007-10-05 22:43:00,104.91,104.93,104.9,104.925,600000000.0
2007-10-05 22:44:00,104.925,104.93,104.925,104.93,76000000.0
2007-10-05 22:45:00,104.93,104.94,104.93,104.935,30400000.0
2007-10-05 22:46:00,104.93,104.94,104.93,104.94,23100000.0
2007-10-05 22:47:00,104.945,104.96,104.935,104.96,56100000.0
2007-10-05 22:48:00,104.96,104.96,104.96,104.96,800000.0
2007-10-05 22:49:00,104.96,104.98,104.94,104.97,32800000.0
2007-10-05 22:50:00,104.96,104.96,104.93,104.93,205800002.0
2007-10-05 22:51:00,104.93,104.93,104.92,104.92,72000000.0
2007-10-05 22:52:00,104.93,104.93,104.91,104.91,124000000.0
2007-10-05 22:53:00,104.91,104.91,104.91,104.91,56000000.0
2007-10-05 22:54:00,104.9,104.91,104.89,104.91,143800000.0
2007-10-05 22:55:00,104.91,104.97,104.885,104.95,519000000.0
2007-10-05 22:56:00,104.96,105.01,104.96,104.98,232100000.0
2007-10-05 22:57:00,104.98,105.01,104.92,104.95,285900000.0
2007-10-05 22:58:00,104.95,104.96,104.93,104.935,244600000.0
2007-10-05 22:59:00,104.95,104.98,104.94,104.95,238700000.0
2007-10-07 23:00:00,105.151,105.184,105.136,105.136,793599994.0
2007-10-07 23:01:00,105.141,105.2,105.128,105.2,255000004.0
2007-10-07 23:02:00,105.157,105.177,105.146,105.165,283199997.0
2007-10-07 23:03:00,105.176,105.185,105.163,105.168,652400002.0
2007-10-07 23:04:00,105.159,105.183,105.157,105.177,534200001.0
2007-10-07 23:05:00,105.18,105.189,105.156,105.167,398399999.0
2007-10-07 23:06:00,105.154,105.179,105.113,105.145,445700004.0
2007-10-07 23:07:00,105.137,105.159,105.119,105.135,1174900000.0
2007-10-07 23:08:00,105.143,105.145,105.102,105.13,771100001.0
2007-10-07 23:09:00,105.136,105.155,105.125,105.138,828800000.0
2007-10-07 23:10:00,105.1,105.149,105.096,105.125,961699999.0
2007-10-07 23:11:00,105.124,105.146,105.113,105.115,617399999.0
2007-10-07 23:12:00,105.124,105.161,105.11,105.133,703600003.0
2007-10-07 23:13:00,105.142,105.158,105.137,105.148,1333500001.0
2007-10-07 23:14:00,105.118,105.18,105.107,105.142,487200000.0
2007-10-07 23:15:00,105.143,105.182,105.143,105.173,436500000.0
2007-10-07 23:16:00,105.16,105.164,105.137,105.141,551100006.0
2007-10-07 23:17:00,105.142,105.177,105.135,105.147,489800001.0
2007-10-07 23:18:00,105.134,105.172,105.134,105.168,767600004.0
2007-10-07 23:19:00,105.168,105.172,105.147,105.152,399700002.0
2007-10-07 23:20:00,105.139,105.17,105.133,105.161,950200000.0
2007-10-07 23:21:00,105.168,105.171,105.153,105.171,725799999.0
2007-10-07 23:22:00,105.139,105.179,105.138,105.155,460900003.0
2007-10-07 23:23:00,105.164,105.189,105.145,105.151,1095499998.0
2007-10-07 23:24:00,105.131,105.211,105.131,105.211,564900002.0
2007-10-07 23:25:00,105.188,105.21,105.16,105.172,836200000.0
2007-10-07 23:26:00,105.159,105.213,105.141,105.198,615199996.0
2007-10-07 23:27:00,105.21,105.23,105.2,105.22,123699997.0
2007-10-07 23:28:00,105.2,105.22,105.17,105.2,250499994.0
2007-10-07 23:29:00,105.19,105.23,105.19,105.22,72000000.0
2007-10-07 23:30:00,105.23,105.23,105.23,105.23,24300000.0
2007-10-07 23:31:00,105.23,105.24,105.23,105.23,75200000.0
2007-10-07 23:32:00,105.24,105.27,105.19,105.19,220199998.0
2007-10-07 23:33:00,105.23,105.29,105.2,105.28,381699988.0
2007-10-07 23:34:00,105.29,105.35,105.23,105.3,328299995.0
2007-10-07 23:35:00,105.3,105.34,105.28,105.33,469199990.0
2007-10-07 23:36:00,105.32,105.35,105.29,105.29,129599993.0
2007-10-07 23:37:00,105.33,105.36,105.32,105.34,120699997.0
2007-10-07 23:38:00,105.33,105.35,105.27,105.3,233799996.0
2007-10-07 23:39:00,105.27,105.32,105.27,105.3,86399998.0
2007-10-07 23:40:00,105.32,105.33,105.31,105.31,50399999.0
2007-10-07 23:41:00,105.27,105.32,105.245,105.245,170599997.0
2007-10-07 23:42:00,105.3,105.32,105.26,105.3,127999998.0
2007-10-07 23:43:00,105.28,105.32,105.26,105.29,288299992.0
2007-10-07 23:44:00,105.31,105.31,105.27,105.31,174599998.0
2007-10-07 23:45:00,105.27,105.32,105.25,105.32,146400000.0
2007-10-07 23:46:00,105.32,105.33,105.28,105.33,138999997.0
2007-10-07 23:47:00,105.32,105.35,105.28,105.32,176799998.0
2007-10-07 23:48:00,105.34,105.34,105.29,105.32,97600000.0
2007-10-07 23:49:00,105.32,105.33,105.32,105.33,52000000.0
2007-10-07 23:50:00,105.31,105.33,105.31,105.33,88800000.0
2007-10-07 23:51:00,105.33,105.35,105.33,105.34,172799999.0
2007-10-07 23:52:00,105.34,105.35,105.32,105.35,118399998.0
2007-10-07 23:53:00,105.35,105.35,105.33,105.34,40799999.0
2007-10-07 23:54:00,105.33,105.33,105.3,105.31,88799999.0
2007-10-07 23:55:00,105.32,105.33,105.3,105.32,123999995.0
2007-10-07 23:56:00,105.3,105.33,105.3,105.33,83899997.0
2007-10-07 23:57:00,105.33,105.36,105.29,105.36,210699998.0
2007-10-07 23:58:00,105.36,105.37,105.34,105.37,52000000.0
2007-10-07 23:59:00,105.37,105.39,105.37,105.39,225599998.0
2007-10-08 00:00:00,105.39,105.41,105.37,105.4,197599999.0
2007-10-08 00:01:00,105.4,105.47,105.4,105.47,524799996.0
2007-10-08 00:02:00,105.47,105.48,105.44,105.47,281599997.0
2007-10-08 00:03:00,105.46,105.49,105.45,105.49,144800000.0
2007-10-08 00:04:00,105.48,105.48,105.45,105.45,162400000.0
2007-10-08 00:05:00,105.45,105.46,105.43,105.44,339400000.0
2007-10-08 00:06:00,105.44,105.44,105.42,105.42,52500000.0
2007-10-08 00:07:00,105.42,105.42,105.4,105.4,240499995.0
2007-10-08 00:08:00,105.41,105.43,105.4,105.41,333299991.0
2007-10-08 00:09:00,105.42,105.42,105.4,105.42,43899999.0
2007-10-08 00:10:00,105.42,105.42,105.42,105.42,71400000.0
2007-10-08 00:11:00,105.42,105.42,105.41,105.42,40000000.0
2007-10-08 00:12:00,105.41,105.41,105.4,105.4,36799999.0
2007-10-08 00:13:00,105.41,105.41,105.41,105.41,18400000.0
2007-10-08 00:14:00,105.4,105.4,105.35,105.35,92799999.0
2007-10-08 00:15:00,105.35,105.35,105.28,105.31,373400000.0
2007-10-08 00:16:00,105.31,105.31,105.28,105.29,153299999.0
2007-10-08 00:17:00,105.3,105.3,105.27,105.28,434799998.0
2007-10-08 00:18:00,105.29,105.3,105.28,105.29,151500000.0
2007-10-08 00:19:00,105.29,105.31,105.29,105.31,93700000.0
2007-10-08 00:20:00,105.31,105.32,105.3,105.32,233000001.0
2007-10-08 00:21:00,105.32,105.34,105.29,105.34,367500002.0
2007-10-08 00:22:00,105.34,105.35,105.34,105.34,291700006.0
2007-10-08 00:23:00,105.34,105.39,105.34,105.38,279700001.0
2007-10-08 00:24:00,105.38,105.38,105.37,105.38,74800000.0
2007-10-08 00:25:00,105.38,105.39,105.37,105.38,229600001.0
2007-10-08 00:26:00,105.38,105.38,105.36,105.38,126000001.0
2007-10-08 00:27:00,105.38,105.38,105.35,105.35,189800002.0
2007-10-08 00:28:00,105.36,105.37,105.33,105.33,226100003.0
2007-10-08 00:29:00,105.33,105.37,105.33,105.35,532700004.0
2007-10-08 00:30:00,105.35,105.35,105.31,105.31,37000000.0
2007-10-08 00:31:00,105.31,105.33,105.3,105.33,160800000.0
2007-10-08 00:32:00,105.33,105.33,105.32,105.33,90600000.0
2007-10-08 00:33:00,105.33,105.33,105.29,105.3,130500000.0
2007-10-08 00:34:00,105.31,105.31,105.28,105.29,271400001.0
2007-10-08 00:35:00,105.29,105.29,105.25,105.25,238900000.0
2007-10-08 00:36:00,105.25,105.26,105.24,105.25,132899999.0
2007-10-08 00:37:00,105.25,105.25,105.23,105.23,57300000.0
2007-10-08 00:38:00,105.23,105.23,105.16,105.16,212400001.0
2007-10-08 00:39:00,105.17,105.21,105.16,105.17,474800001.0
2007-10-08 00:40:00,105.18,105.18,105.17,105.17,53600000.0
2007-10-08 00:41:00,105.17,105.17,105.16,105.16,67799997.0
2007-10-08 00:42:00,105.17,105.17,105.14,105.14,64000000.0
2007-10-08 00:43:00,105.14,105.17,105.13,105.14,315299998.0
2007-10-08 00:44:00,105.15,105.19,105.14,105.19,130500000.0
2007-10-08 00:45:00,105.19,105.19,105.17,105.17,68700000.0
2007-10-08 00:46:00,105.16,105.17,105.15,105.16,58200000.0
2007-10-08 00:47:00,105.16,105.16,105.15,105.16,39700000.0
2007-10-08 00:48:00,105.16,105.16,105.13,105.14,278300000.0
2007-10-08 00:49:00,105.14,105.15,105.13,105.13,305800000.0
2007-10-08 00:50:00,105.13,105.18,105.13,105.18,662000001.0
2007-10-08 00:51:00,105.18,105.18,105.14,105.18,173500000.0
2007-10-08 00:52:00,105.18,105.19,105.18,105.18,90700004.0
2007-10-08 00:53:00,105.18,105.19,105.18,105.19,153600002.0
2007-10-08 00:54:00,105.19,105.21,105.18,105.21,121200000.0
2007-10-08 00:55:00,105.21,105.21,105.2,105.2,65100000.0
2007-10-08 00:56:00,105.2,105.2,105.19,105.2,129700000.0
2007-10-08 00:57:00,105.21,105.21,105.2,105.21,49499998.0
2007-10-08 00:58:00,105.21,105.21,105.21,105.21,65200000.0
2007-10-08 00:59:00,105.21,105.21,105.2,105.21,26800000.0
2007-10-08 01:00:00,105.21,105.21,105.2,105.2,111200000.0
2007-10-08 01:01:00,105.2,105.21,105.2,105.21,11600000.0
2007-10-08 01:02:00,105.168,105.2,105.168,105.198,1209099988.0
2007-10-08 01:03:00,105.2,105.2,105.13,105.15,130400000.0
2007-10-08 01:04:00,105.15,105.15,105.15,105.15,6800000.0
2007-10-08 01:05:00,105.15,105.15,105.14,105.15,119600000.0
2007-10-08 01:06:00,105.15,105.16,105.15,105.15,122800000.0
2007-10-08 01:07:00,105.15,105.15,105.15,105.15,28800000.0
2007-10-08 01:08:00,105.15,105.15,105.12,105.12,199600000.0
2007-10-08 01:09:00,105.12,105.13,105.12,105.13,16800000.0
2007-10-08 01:10:00,105.13,105.135,105.12,105.135,27600000.0
2007-10-08 01:11:00,105.135,105.16,105.115,105.16,260000001.0
2007-10-08 01:12:00,105.16,105.18,105.15,105.18,276800000.0
2007-10-08 01:13:00,105.19,105.19,105.17,105.18,86400000.0
2007-10-08 01:14:00,105.18,105.2,105.16,105.185,395400002.0
2007-10-08 01:15:00,105.19,105.21,105.18,105.2,356800008.0
2007-10-08 01:16:00,105.21,105.22,105.19,105.21,266800000.0
2007-10-08 01:17:00,105.21,105.23,105.19,105.23,200000000.0
2007-10-08 01:18:00,105.23,105.255,105.22,105.255,279600000.0
2007-10-08 01:19:00,105.255,105.26,105.22,105.25,228000000.0
2007-10-08 01:20:00,105.25,105.29,105.23,105.26,247999999.0
2007-10-08 01:21:00,105.27,105.29,105.26,105.26,269500000.0
2007-10-08 01:22:00,105.26,105.29,105.26,105.29,122200000.0
2007-10-08 01:23:00,105.29,105.33,105.29,105.325,202400000.0
2007-10-08 01:24:00,105.32,105.35,105.29,105.35,254200000.0
2007-10-08 01:25:00,105.35,105.355,105.335,105.35,80800000.0
2007-10-08 01:26:00,105.35,105.36,105.35,105.36,40000000.0
2007-10-08 01:27:00,105.355,105.4,105.35,105.4,363700001.0
2007-10-08 01:28:00,105.4,105.41,105.39,105.4,222200000.0
2007-10-08 01:29:00,105.4,105.43,105.39,105.42,234000000.0
2007-10-08 01:30:00,105.42,105.43,105.41,105.41,161600000.0
2007-10-08 01:31:00,105.42,105.485,105.41,105.45,346600000.0
2007-10-08 01:32:00,105.46,105.55,105.46,105.5,572000000.0
2007-10-08 01:33:00,105.5,105.53,105.49,105.53,998100000.0
2007-10-08 01:34:00,105.53,105.62,105.53,105.57,796600002.0
2007-10-08 01:35:00,105.58,105.59,105.54,105.54,792900000.0
2007-10-08 01:36:00,105.54,105.56,105.52,105.54,504100001.0
2007-10-08 01:37:00,105.54,105.55,105.53,105.535,212100000.0
2007-10-08 01:38:00,105.535,105.535,105.51,105.52,191800000.0
2007-10-08 01:39:00,105.52,105.525,105.505,105.505,191600000.0
2007-10-08 01:40:00,105.505,105.53,105.49,105.52,963799999.0
2007-10-08 01:41:00,105.52,105.54,105.52,105.53,548000000.0
2007-10-08 01:42:00,105.53,105.53,105.49,105.51,474800000.0
2007-10-08 01:43:00,105.51,105.51,105.45,105.45,692800000.0
2007-10-08 01:44:00,105.45,105.46,105.43,105.45,920599998.0
2007-10-08 01:45:00,105.45,105.47,105.44,105.47,547199999.0
2007-10-08 01:46:00,105.46,105.51,105.45,105.47,757399993.0
2007-10-08 01:47:00,105.47,105.47,105.42,105.42,250400000.0
2007-10-08 01:48:00,105.43,105.44,105.42,105.435,288200000.0
2007-10-08 01:49:00,105.44,105.45,105.42,105.44,286400000.0
2007-10-08 01:50:00,105.45,105.48,105.44,105.47,518000005.0
2007-10-08 01:51:00,105.47,105.47,105.45,105.455,152900000.0
2007-10-08 01:52:00,105.455,105.465,105.45,105.46,241800001.0
2007-10-08 01:53:00,105.47,105.47,105.47,105.47,8800000.0
2007-10-08 01:54:00,105.47,105.47,105.46,105.46,52500000.0
2007-10-08 01:55:00,105.46,105.46,105.45,105.455,22200000.0
2007-10-08 01:56:00,105.45,105.475,105.42,105.44,277500000.0
2007-10-08 01:57:00,105.44,105.455,105.44,105.45,60200000.0
2007-10-08 01:58:00,105.45,105.495,105.44,105.495,262300000.0
2007-10-08 01:59:00,105.495,105.52,105.495,105.52,213100000.0
2007-10-08 02:00:00,105.52,105.525,105.51,105.51,119500000.0
2007-10-08 02:01:00,105.51,105.52,105.48,105.49,807299995.0
2007-10-08 02:02:00,105.49,105.49,105.48,105.48,128800000.0
2007-10-08 02:03:00,105.48,105.48,105.46,105.46,255200000.0
2007-10-08 02:04:00,105.46,105.46,105.42,105.42,1084800002.0
2007-10-08 02:05:00,105.42,105.43,105.42,105.43,344399999.0
2007-10-08 02:06:00,105.42,105.42,105.37,105.37,1282599989.0
2007-10-08 02:07:00,105.37,105.37,105.31,105.37,535999997.0
2007-10-08 02:08:00,105.37,105.39,105.36,105.39,324200001.0
2007-10-08 02:09:00,105.37,105.4,105.365,105.4,491000001.0
2007-10-08 02:10:00,105.4,105.46,105.4,105.45,294400000.0
2007-10-08 02:11:00,105.45,105.48,105.45,105.47,375500000.0
2007-10-08 02:12:00,105.47,105.5,105.47,105.5,608400000.0
2007-10-08 02:13:00,105.5,105.5,105.49,105.49,133600000.0
2007-10-08 02:14:00,105.49,105.5,105.46,105.48,1038800002.0
2007-10-08 02:15:00,105.48,105.48,105.45,105.46,265200001.0
2007-10-08 02:16:00,105.45,105.45,105.38,105.38,1104399990.0
2007-10-08 02:17:00,105.38,105.39,105.36,105.37,348300000.0
2007-10-08 02:18:00,105.37,105.39,105.36,105.39,501199999.0
2007-10-08 02:19:00,105.39,105.46,105.39,105.46,604099994.0
2007-10-08 02:20:00,105.45,105.46,105.4,105.4,561899997.0
2007-10-08 02:21:00,105.4,105.43,105.4,105.43,406999998.0
2007-10-08 02:22:00,105.43,105.45,105.41,105.45,1196899997.0
2007-10-08 02:23:00,105.45,105.45,105.43,105.43,359900001.0
2007-10-08 02:24:00,105.44,105.46,105.43,105.46,693000000.0
2007-10-08 02:25:00,105.46,105.48,105.46,105.48,170800000.0
2007-10-08 02:26:00,105.48,105.5,105.47,105.48,674000001.0
2007-10-08 02:27:00,105.48,105.48,105.45,105.45,718400000.0
2007-10-08 02:28:00,105.46,105.49,105.44,105.48,1004699996.0
2007-10-08 02:29:00,105.48,105.5,105.48,105.5,132000000.0
2007-10-08 02:30:00,105.5,105.5,105.48,105.49,72000000.0
2007-10-08 02:31:00,105.49,105.49,105.48,105.48,163200000.0
2007-10-08 02:32:00,105.48,105.49,105.48,105.48,217600000.0
2007-10-08 02:33:00,105.48,105.49,105.47,105.48,362400000.0
2007-10-08 02:34:00,105.48,105.48,105.47,105.48,325199999.0
2007-10-08 02:35:00,105.48,105.48,105.43,105.43,617899996.0
2007-10-08 02:36:00,105.44,105.44,105.4,105.41,570599997.0
2007-10-08 02:37:00,105.42,105.425,105.41,105.425,638800004.0
2007-10-08 02:38:00,105.425,105.435,105.425,105.43,300800001.0
2007-10-08 02:39:00,105.43,105.44,105.405,105.44,728099997.0
2007-10-08 02:40:00,105.44,105.48,105.43,105.48,1199999997.0
2007-10-08 02:41:00,105.48,105.5,105.48,105.49,281600000.0
2007-10-08 02:42:00,105.49,105.51,105.48,105.49,521199999.0
2007-10-08 02:43:00,105.48,105.51,105.48,105.49,520400000.0
2007-10-08 02:44:00,105.49,105.54,105.49,105.54,547599999.0
2007-10-08 02:45:00,105.54,105.55,105.51,105.54,902900001.0
2007-10-08 02:46:00,105.53,105.61,105.53,105.61,1020800002.0
2007-10-08 02:47:00,105.61,105.62,105.58,105.62,889599998.0
2007-10-08 02:48:00,105.62,105.64,105.62,105.64,396800000.0
2007-10-08 02:49:00,105.63,105.64,105.6,105.6,465200000.0
2007-10-08 02:50:00,105.61,105.61,105.54,105.55,732599995.0
2007-10-08 02:51:00,105.55,105.56,105.52,105.53,470399996.0
2007-10-08 02:52:00,105.53,105.53,105.51,105.51,382599998.0
2007-10-08 02:53:00,105.51,105.51,105.47,105.47,669199997.0
2007-10-08 02:54:00,105.48,105.51,105.48,105.49,875899989.0
2007-10-08 02:55:00,105.5,105.53,105.49,105.51,1163499986.0
2007-10-08 02:56:00,105.52,105.52,105.5,105.51,488199992.0
2007-10-08 02:57:00,105.51,105.51,105.5,105.5,235400000.0
2007-10-08 02:58:00,105.51,105.545,105.51,105.545,723699999.0
2007-10-08 02:59:00,105.54,105.54,105.51,105.535,244199999.0
2007-10-08 03:00:00,105.535,105.54,105.535,105.535,105600000.0
2007-10-08 03:01:00,105.535,105.6,105.535,105.595,477400000.0
2007-10-08 03:02:00,105.6,105.615,105.57,105.6,1480100002.0
2007-10-08 03:03:00,105.6,105.62,105.595,105.61,510100000.0
2007-10-08 03:04:00,105.61,105.62,105.605,105.605,170800000.0
2007-10-08 03:05:00,105.605,105.61,105.59,105.605,329000003.0
2007-10-08 03:06:00,105.605,105.65,105.605,105.635,326700001.0
2007-10-08 03:07:00,105.635,105.64,105.58,105.61,486299999.0
2007-10-08 03:08:00,105.61,105.62,105.59,105.62,497199999.0
2007-10-08 03:09:00,105.62,105.635,105.61,105.63,228000000.0
2007-10-08 03:10:00,105.63,105.66,105.625,105.65,412600000.0
2007-10-08 03:11:00,105.66,105.695,105.64,105.695,616999996.0
2007-10-08 03:12:00,105.695,105.695,105.66,105.68,521999998.0
2007-10-08 03:13:00,105.68,105.68,105.66,105.66,96300000.0
2007-10-08 03:14:00,105.66,105.665,105.56,105.56,583699998.0
2007-10-08 03:15:00,105.55,105.6,105.53,105.6,1098299996.0
2007-10-08 03:16:00,105.6,105.6,105.55,105.57,874800000.0
2007-10-08 03:17:00,105.57,105.605,105.57,105.605,1101100006.0
2007-10-08 03:18:00,105.605,105.61,105.6,105.605,29600000.0
2007-10-08 03:19:00,105.605,105.63,105.6,105.62,226800000.0
2007-10-08 03:20:00,105.62,105.62,105.61,105.61,24800000.0
2007-10-08 03:21:00,105.61,105.635,105.61,105.635,85600000.0
2007-10-08 03:22:00,105.635,105.635,105.63,105.63,14400000.0
2007-10-08 03:23:00,105.63,105.63,105.61,105.625,86500000.0
2007-10-08 03:24:00,105.625,105.625,105.59,105.61,297400000.0
2007-10-08 03:25:00,105.61,105.61,105.59,105.59,681600000.0
2007-10-08 03:26:00,105.59,105.61,105.56,105.57,613599998.0
2007-10-08 03:27:00,105.57,105.585,105.56,105.57,234699998.0
2007-10-08 03:28:00,105.57,105.6,105.57,105.585,141600000.0
2007-10-08 03:29:00,105.585,105.6,105.52,105.53,380300000.0
2007-10-08 03:30:00,105.53,105.55,105.52,105.53,355800002.0
2007-10-08 03:31:00,105.53,105.58,105.53,105.58,386100006.0
2007-10-08 03:32:00,105.58,105.58,105.565,105.57,64000000.0
2007-10-08 03:33:00,105.57,105.59,105.57,105.585,120000000.0
2007-10-08 03:34:00,105.58,105.585,105.56,105.56,234899999.0
2007-10-08 03:35:00,105.55,105.565,105.54,105.55,356900000.0
2007-10-08 03:36:00,105.56,105.56,105.55,105.555,14000000.0
2007-10-08 03:37:00,105.555,105.555,105.53,105.555,150000000.0
2007-10-08 03:38:00,105.555,105.555,105.53,105.54,76399999.0
2007-10-08 03:39:00,105.545,105.555,105.54,105.55,89000000.0
2007-10-08 03:40:00,105.55,105.555,105.54,105.54,80600000.0
2007-10-08 03:41:00,105.54,105.55,105.53,105.54,306900000.0
2007-10-08 03:42:00,105.54,105.58,105.53,105.58,404299999.0
2007-10-08 03:43:00,105.58,105.58,105.57,105.57,17700000.0
2007-10-08 03:44:00,105.57,105.57,105.555,105.555,27500000.0
2007-10-08 03:45:00,105.555,105.56,105.545,105.545,9400000.0
2007-10-08 03:46:00,105.545,105.555,105.54,105.555,63600000.0
2007-10-08 03:47:00,105.54,105.555,105.54,105.555,155400000.0
2007-10-08 03:48:00,105.555,105.555,105.53,105.555,401500001.0
2007-10-08 03:49:00,105.555,105.575,105.54,105.57,262999996.0
2007-10-08 03:50:00,105.575,105.585,105.56,105.57,318999999.0
2007-10-08 03:51:00,105.57,105.59,105.54,105.59,324000002.0
2007-10-08 03:52:00,105.59,105.59,105.57,105.58,186399999.0
2007-10-08 03:53:00,105.58,105.61,105.57,105.595,652699997.0
2007-10-08 03:54:00,105.595,105.61,105.59,105.61,136400000.0
2007-10-08 03:55:00,105.61,105.62,105.585,105.62,284999998.0
2007-10-08 03:56:00,105.615,105.62,105.61,105.61,116800000.0
2007-10-08 03:57:00,105.61,105.62,105.61,105.62,274400000.0
2007-10-08 03:58:00,105.62,105.63,105.6,105.62,782799998.0
2007-10-08 03:59:00,105.615,105.63,105.6,105.61,160300000.0
2007-10-08 04:00:00,105.61,105.615,105.59,105.6,167000000.0
2007-10-08 04:01:00,105.6,105.6,105.58,105.58,59000000.0
2007-10-08 04:02:00,105.59,105.6,105.58,105.595,33100000.0
2007-10-08 04:03:00,105.6,105.6,105.575,105.575,43700000.0
2007-10-08 04:04:00,105.58,105.61,105.575,105.58,375700003.0
2007-10-08 04:05:00,105.58,105.59,105.54,105.55,253899998.0
2007-10-08 04:06:00,105.555,105.555,105.54,105.54,77600000.0
2007-10-08 04:07:00,105.54,105.55,105.5,105.525,182400001.0
2007-10-08 04:08:00,105.51,105.53,105.51,105.525,208699997.0
2007-10-08 04:09:00,105.525,105.55,105.525,105.54,82000000.0
2007-10-08 04:10:00,105.53,105.55,105.53,105.55,172200000.0
2007-10-08 04:11:00,105.555,105.56,105.55,105.56,48000000.0
2007-10-08 04:12:00,105.56,105.56,105.54,105.55,152800000.0
2007-10-08 04:13:00,105.54,105.55,105.53,105.54,47600000.0
2007-10-08 04:14:00,105.54,105.54,105.52,105.52,40800000.0
2007-10-08 04:15:00,105.52,105.525,105.52,105.525,40800000.0
2007-10-08 04:16:00,105.525,105.525,105.52,105.525,22000000.0
2007-10-08 04:17:00,105.525,105.525,105.51,105.51,225199992.0
2007-10-08 04:18:00,105.51,105.53,105.51,105.52,330999998.0
2007-10-08 04:19:00,105.53,105.56,105.53,105.56,203200001.0
2007-10-08 04:20:00,105.56,105.56,105.53,105.54,367999995.0
2007-10-08 04:21:00,105.54,105.56,105.52,105.56,397799996.0
2007-10-08 04:22:00,105.56,105.56,105.55,105.55,60000000.0
2007-10-08 04:23:00,105.55,105.55,105.54,105.54,29800000.0
2007-10-08 04:24:00,105.54,105.54,105.54,105.54,5900000.0
2007-10-08 04:25:00,105.54,105.54,105.52,105.52,162800000.0
2007-10-08 04:26:00,105.525,105.53,105.52,105.53,118599999.0
2007-10-08 04:27:00,105.52,105.55,105.52,105.55,118599999.0
2007-10-08 04:28:00,105.55,105.55,105.545,105.55,8400000.0
2007-10-08 04:29:00,105.55,105.55,105.55,105.55,9500000.0
2007-10-08 04:30:00,105.55,105.555,105.54,105.54,58000000.0
2007-10-08 04:31:00,105.55,105.55,105.55,105.55,9600000.0
2007-10-08 04:32:00,105.55,105.555,105.545,105.545,20000000.0
2007-10-08 04:33:00,105.545,105.55,105.52,105.535,131200000.0
2007-10-08 04:34:00,105.535,105.545,105.52,105.53,131899998.0
2007-10-08 04:35:00,105.54,105.54,105.54,105.54,36000000.0
2007-10-08 04:36:00,105.54,105.54,105.53,105.53,128000000.0
2007-10-08 04:37:00,105.53,105.54,105.53,105.53,46400000.0
2007-10-08 04:38:00,105.53,105.53,105.49,105.515,147200001.0
2007-10-08 04:39:00,105.515,105.525,105.51,105.51,255599999.0
2007-10-08 04:40:00,105.51,105.52,105.51,105.51,569600010.0
2007-10-08 04:41:00,105.52,105.53,105.505,105.53,329800000.0
2007-10-08 04:42:00,105.53,105.53,105.51,105.525,228800001.0
2007-10-08 04:43:00,105.52,105.525,105.52,105.525,12800000.0
2007-10-08 04:44:00,105.525,105.525,105.51,105.52,97300000.0
2007-10-08 04:45:00,105.52,105.53,105.52,105.53,47200000.0
2007-10-08 04:46:00,105.53,105.53,105.51,105.525,288500001.0
2007-10-08 04:47:00,105.53,105.54,105.52,105.525,46800000.0
2007-10-08 04:48:00,105.52,105.53,105.52,105.53,52800000.0
2007-10-08 04:49:00,105.53,105.55,105.52,105.53,413399997.0
2007-10-08 04:50:00,105.53,105.545,105.53,105.54,182800001.0
2007-10-08 04:51:00,105.54,105.54,105.52,105.53,128900001.0
2007-10-08 04:52:00,105.53,105.53,105.52,105.52,46900000.0
2007-10-08 04:53:00,105.525,105.525,105.52,105.525,15200000.0
2007-10-08 04:54:00,105.525,105.535,105.525,105.53,35400000.0
2007-10-08 04:55:00,105.53,105.53,105.53,105.53,86100000.0
2007-10-08 04:56:00,105.53,105.53,105.53,105.53,100900000.0
2007-10-08 04:57:00,105.53,105.54,105.53,105.54,51400000.0
2007-10-08 04:58:00,105.54,105.545,105.535,105.54,18000000.0
2007-10-08 04:59:00,105.54,105.54,105.53,105.53,39900000.0
2007-10-08 05:00:00,105.53,105.53,105.5,105.52,356800000.0
2007-10-08 05:01:00,105.51,105.52,105.49,105.49,157900000.0
2007-10-08 05:02:00,105.49,105.5,105.485,105.485,82700000.0
2007-10-08 05:03:00,105.485,105.495,105.485,105.49,149800000.0
2007-10-08 05:04:00,105.49,105.52,105.475,105.51,1017000000.0
2007-10-08 05:05:00,105.51,105.51,105.49,105.51,463800002.0
2007-10-08 05:06:00,105.51,105.53,105.5,105.52,814000001.0
2007-10-08 05:07:00,105.51,105.52,105.51,105.52,122000000.0
2007-10-08 05:08:00,105.52,105.52,105.51,105.51,290900000.0
2007-10-08 05:09:00,105.51,105.51,105.51,105.51,8800000.0
2007-10-08 05:10:00,105.51,105.52,105.51,105.52,603700000.0
2007-10-08 05:11:00,105.52,105.53,105.51,105.51,719600000.0
2007-10-08 05:12:00,105.51,105.52,105.5,105.51,323999996.0
2007-10-08 05:13:00,105.51,105.51,105.5,105.51,207699995.0
2007-10-08 05:14:00,105.51,105.53,105.51,105.53,555000000.0
2007-10-08 05:15:00,105.53,105.55,105.52,105.54,443400000.0
2007-10-08 05:16:00,105.54,105.54,105.53,105.54,127300000.0
2007-10-08 05:17:00,105.54,105.54,105.54,105.54,36400000.0
2007-10-08 05:18:00,105.54,105.54,105.54,105.54,61600000.0
2007-10-08 05:19:00,105.54,105.56,105.54,105.56,296100000.0
2007-10-08 05:20:00,105.56,105.58,105.55,105.57,437599999.0
2007-10-08 05:21:00,105.57,105.6,105.57,105.59,535300001.0
2007-10-08 05:22:00,105.58,105.58,105.53,105.56,519299998.0
2007-10-08 05:23:00,105.555,105.59,105.555,105.58,195499999.0
2007-10-08 05:24:00,105.58,105.59,105.58,105.58,199200000.0
2007-10-08 05:25:00,105.58,105.61,105.58,105.6,335500001.0
2007-10-08 05:26:00,105.6,105.66,105.6,105.64,1153199989.0
2007-10-08 05:27:00,105.64,105.64,105.6,105.62,822600000.0
2007-10-08 05:28:00,105.62,105.64,105.6,105.63,1660700003.0
2007-10-08 05:29:00,105.63,105.64,105.63,105.63,374800000.0
2007-10-08 05:30:00,105.63,105.65,105.63,105.65,294400000.0
2007-10-08 05:31:00,105.65,105.66,105.64,105.64,571600000.0
2007-10-08 05:32:00,105.64,105.64,105.63,105.64,259600000.0
2007-10-08 05:33:00,105.64,105.64,105.62,105.62,272400000.0
2007-10-08 05:34:00,105.62,105.63,105.62,105.63,520500000.0
2007-10-08 05:35:00,105.63,105.63,105.57,105.59,539700000.0
2007-10-08 05:36:00,105.59,105.62,105.59,105.61,613699992.0
2007-10-08 05:37:00,105.61,105.61,105.58,105.58,368399999.0
2007-10-08 05:38:00,105.58,105.62,105.58,105.61,391099997.0
2007-10-08 05:39:00,105.62,105.62,105.6,105.61,180600000.0
2007-10-08 05:40:00,105.6,105.6,105.59,105.6,42400000.0
2007-10-08 05:41:00,105.59,105.6,105.59,105.6,672599994.0
2007-10-08 05:42:00,105.6,105.62,105.6,105.6,614400000.0
2007-10-08 05:43:00,105.6,105.6,105.57,105.57,282000000.0
2007-10-08 05:44:00,105.57,105.58,105.57,105.58,187700000.0
2007-10-08 05:45:00,105.58,105.58,105.57,105.57,124800000.0
2007-10-08 05:46:00,105.56,105.58,105.56,105.56,228899999.0
2007-10-08 05:47:00,105.57,105.58,105.56,105.58,116000000.0
2007-10-08 05:48:00,105.58,105.59,105.56,105.56,120399999.0
2007-10-08 05:49:00,105.57,105.57,105.57,105.57,44000000.0
2007-10-08 05:50:00,105.57,105.58,105.55,105.55,313200000.0
2007-10-08 05:51:00,105.57,105.57,105.55,105.57,254899998.0
2007-10-08 05:52:00,105.57,105.58,105.56,105.56,145199999.0
2007-10-08 05:53:00,105.57,105.57,105.56,105.57,113300000.0
2007-10-08 05:54:00,105.57,105.58,105.57,105.58,21600000.0
2007-10-08 05:55:00,105.58,105.58,105.55,105.57,434599997.0
2007-10-08 05:56:00,105.57,105.58,105.57,105.58,82800000.0
2007-10-08 05:57:00,105.58,105.59,105.54,105.54,1148999999.0
2007-10-08 05:58:00,105.54,105.55,105.53,105.54,640099993.0
2007-10-08 05:59:00,105.54,105.54,105.51,105.51,486400000.0
2007-10-08 06:00:00,105.51,105.51,105.49,105.51,427600000.0
2007-10-08 06:01:00,105.51,105.53,105.5,105.52,384399998.0
2007-10-08 06:02:00,105.52,105.52,105.52,105.52,234400000.0
2007-10-08 06:03:00,105.52,105.54,105.52,105.54,321200000.0
2007-10-08 06:04:00,105.54,105.56,105.53,105.55,254200000.0
2007-10-08 06:05:00,105.57,105.57,105.54,105.55,514700000.0
2007-10-08 06:06:00,105.56,105.56,105.55,105.55,98400000.0
2007-10-08 06:07:00,105.55,105.55,105.55,105.55,41600000.0
2007-10-08 06:08:00,105.55,105.55,105.53,105.55,259400000.0
2007-10-08 06:09:00,105.55,105.55,105.54,105.54,134999998.0
2007-10-08 06:10:00,105.54,105.55,105.54,105.54,125500000.0
2007-10-08 06:11:00,105.55,105.56,105.54,105.56,94100001.0
2007-10-08 06:12:00,105.56,105.56,105.51,105.51,136000003.0
2007-10-08 06:13:00,105.52,105.535,105.51,105.52,284999999.0
2007-10-08 06:14:00,105.52,105.52,105.5,105.51,46300000.0
2007-10-08 06:15:00,105.51,105.51,105.48,105.49,128399999.0
2007-10-08 06:16:00,105.49,105.51,105.48,105.5,1469699993.0
2007-10-08 06:17:00,105.49,105.5,105.48,105.5,917899972.0
2007-10-08 06:18:00,105.5,105.5,105.48,105.48,349600000.0
2007-10-08 06:19:00,105.48,105.5,105.48,105.49,498400000.0
2007-10-08 06:20:00,105.5,105.51,105.49,105.51,470800002.0
2007-10-08 06:21:00,105.51,105.51,105.5,105.51,223800002.0
2007-10-08 06:22:00,105.51,105.52,105.49,105.49,249600000.0
2007-10-08 06:23:00,105.5,105.5,105.48,105.49,639600002.0
2007-10-08 06:24:00,105.49,105.49,105.47,105.47,620000000.0
2007-10-08 06:25:00,105.47,105.49,105.45,105.49,1088699989.0
2007-10-08 06:26:00,105.48,105.49,105.47,105.49,563999998.0
2007-10-08 06:27:00,105.49,105.5,105.49,105.5,108000000.0
2007-10-08 06:28:00,105.5,105.51,105.49,105.49,413499998.0
2007-10-08 06:29:00,105.5,105.52,105.5,105.52,200900000.0
2007-10-08 06:30:00,105.52,105.52,105.51,105.51,78000000.0
2007-10-08 06:31:00,105.51,105.51,105.5,105.51,187400000.0
2007-10-08 06:32:00,105.51,105.525,105.49,105.52,325000000.0
2007-10-08 06:33:00,105.51,105.52,105.5,105.5,218700000.0
2007-10-08 06:34:00,105.5,105.515,105.5,105.515,180700001.0
2007-10-08 06:35:00,105.515,105.515,105.5,105.51,49600000.0
2007-10-08 06:36:00,105.51,105.515,105.51,105.51,20000000.0
2007-10-08 06:37:00,105.51,105.51,105.495,105.495,23600000.0
2007-10-08 06:38:00,105.495,105.5,105.49,105.5,234400000.0
2007-10-08 06:39:00,105.5,105.515,105.5,105.505,137999999.0
2007-10-08 06:40:00,105.505,105.51,105.495,105.51,135200000.0
2007-10-08 06:41:00,105.51,105.51,105.5,105.5,27900000.0
2007-10-08 06:42:00,105.51,105.51,105.5,105.51,104400002.0
2007-10-08 06:43:00,105.51,105.525,105.5,105.525,208300000.0
2007-10-08 06:44:00,105.525,105.525,105.51,105.52,53400000.0
2007-10-08 06:45:00,105.52,105.52,105.51,105.52,50000000.0
2007-10-08 06:46:00,105.52,105.52,105.51,105.52,13000000.0
2007-10-08 06:47:00,105.52,105.52,105.5,105.515,54500001.0
2007-10-08 06:48:00,105.515,105.515,105.51,105.515,29900000.0
2007-10-08 06:49:00,105.515,105.525,105.51,105.52,89900000.0
2007-10-08 06:50:00,105.52,105.53,105.51,105.53,323099993.0
2007-10-08 06:51:00,105.53,105.53,105.53,105.53,16400000.0
2007-10-08 06:52:00,105.53,105.53,105.52,105.53,111500000.0
2007-10-08 06:53:00,105.53,105.53,105.49,105.52,389300000.0
2007-10-08 06:54:00,105.53,105.53,105.52,105.53,65600000.0
2007-10-08 06:55:00,105.53,105.535,105.53,105.535,21600000.0
2007-10-08 06:56:00,105.53,105.565,105.53,105.565,180400000.0
2007-10-08 06:57:00,105.56,105.565,105.52,105.52,565300000.0
2007-10-08 06:58:00,105.525,105.525,105.525,105.525,3200000.0
2007-10-08 06:59:00,105.53,105.535,105.53,105.535,15200000.0
2007-10-08 07:00:00,105.53,105.54,105.53,105.54,61600000.0
2007-10-08 07:01:00,105.545,105.56,105.54,105.555,112400000.0
2007-10-08 07:02:00,105.555,105.555,105.54,105.54,20400000.0
2007-10-08 07:03:00,105.55,105.55,105.55,105.55,6400000.0
2007-10-08 07:04:00,105.55,105.55,105.54,105.54,36800000.0
2007-10-08 07:05:00,105.545,105.545,105.54,105.545,14400000.0
2007-10-08 07:06:00,105.545,105.56,105.54,105.555,248200000.0
2007-10-08 07:07:00,105.55,105.56,105.54,105.55,78800000.0
2007-10-08 07:08:00,105.55,105.55,105.54,105.54,9300000.0
2007-10-08 07:09:00,105.54,105.54,105.53,105.53,112400000.0
2007-10-08 07:10:00,105.54,105.54,105.54,105.54,48000000.0
2007-10-08 07:11:00,105.54,105.555,105.54,105.555,52700000.0
2007-10-08 07:12:00,105.555,105.555,105.54,105.555,42100000.0
2007-10-08 07:13:00,105.555,105.555,105.53,105.53,274300000.0
2007-10-08 07:14:00,105.53,105.53,105.53,105.53,86000000.0
2007-10-08 07:15:00,105.53,105.53,105.53,105.53,62000000.0
2007-10-08 07:16:00,105.53,105.53,105.52,105.53,98000000.0
2007-10-08 07:17:00,105.53,105.535,105.52,105.525,193499999.0
2007-10-08 07:18:00,105.525,105.535,105.52,105.525,139600000.0
2007-10-08 07:19:00,105.525,105.535,105.52,105.535,224800000.0
2007-10-08 07:20:00,105.535,105.54,105.53,105.54,27200000.0
2007-10-08 07:21:00,105.54,105.54,105.53,105.535,123200000.0
2007-10-08 07:22:00,105.535,105.54,105.53,105.53,203600000.0
2007-10-08 07:23:00,105.53,105.53,105.52,105.52,204800000.0
2007-10-08 07:24:00,105.52,105.53,105.52,105.52,251600000.0
2007-10-08 07:25:00,105.52,105.53,105.52,105.52,336800000.0
2007-10-08 07:26:00,105.52,105.53,105.52,105.53,184400000.0
2007-10-08 07:27:00,105.53,105.56,105.52,105.56,459300000.0
2007-10-08 07:28:00,105.56,105.59,105.55,105.59,453300000.0
2007-10-08 07:29:00,105.59,105.6,105.57,105.58,1182600000.0
2007-10-08 07:30:00,105.58,105.64,105.58,105.64,1016400000.0
2007-10-08 07:31:00,105.64,105.65,105.58,105.65,1166500000.0
2007-10-08 07:32:00,105.64,105.68,105.63,105.66,1067300000.0
2007-10-08 07:33:00,105.66,105.69,105.65,105.68,952899998.0
2007-10-08 07:34:00,105.69,105.71,105.67,105.71,1291299993.0
2007-10-08 07:35:00,105.71,105.74,105.69,105.69,1408600001.0
2007-10-08 07:36:00,105.69,105.7,105.64,105.65,687300000.0
2007-10-08 07:37:00,105.65,105.68,105.65,105.68,739399996.0
2007-10-08 07:38:00,105.68,105.71,105.67,105.69,572600000.0
2007-10-08 07:39:00,105.69,105.73,105.68,105.71,958099986.0
2007-10-08 07:40:00,105.71,105.74,105.69,105.72,956700006.0
2007-10-08 07:41:00,105.72,105.745,105.69,105.71,944600003.0
2007-10-08 07:42:00,105.71,105.75,105.71,105.74,1307200003.0
2007-10-08 07:43:00,105.74,105.78,105.74,105.76,1629299989.0
2007-10-08 07:44:00,105.76,105.76,105.715,105.72,1299199991.0
2007-10-08 07:45:00,105.715,105.72,105.7,105.7,1161600013.0
2007-10-08 07:46:00,105.7,105.72,105.68,105.69,582399998.0
2007-10-08 07:47:00,105.69,105.72,105.68,105.72,610000000.0
2007-10-08 07:48:00,105.72,105.73,105.71,105.73,1377000000.0
2007-10-08 07:49:00,105.73,105.74,105.71,105.74,371200000.0
2007-10-08 07:50:00,105.74,105.74,105.7,105.71,923999996.0
2007-10-08 07:51:00,105.7,105.71,105.67,105.67,468199996.0
2007-10-08 07:52:00,105.67,105.705,105.67,105.695,878499998.0
2007-10-08 07:53:00,105.695,105.725,105.695,105.72,137600000.0
2007-10-08 07:54:00,105.725,105.74,105.7,105.705,231800001.0
2007-10-08 07:55:00,105.705,105.705,105.68,105.705,197600001.0
2007-10-08 07:56:00,105.71,105.715,105.67,105.685,332799999.0
2007-10-08 07:57:00,105.685,105.71,105.67,105.7,346200000.0
2007-10-08 07:58:00,105.7,105.715,105.69,105.7,180000000.0
2007-10-08 07:59:00,105.705,105.715,105.69,105.71,516000004.0
2007-10-08 08:00:00,105.71,105.715,105.71,105.71,92000000.0
2007-10-08 08:01:00,105.71,105.715,105.7,105.7,176800003.0
2007-10-08 08:02:00,105.705,105.71,105.695,105.695,100800000.0
2007-10-08 08:03:00,105.7,105.705,105.69,105.695,320000000.0
2007-10-08 08:04:00,105.695,105.715,105.695,105.715,261600000.0
2007-10-08 08:05:00,105.715,105.725,105.7,105.715,443800000.0
2007-10-08 08:06:00,105.715,105.73,105.69,105.69,542400003.0
2007-10-08 08:07:00,105.69,105.715,105.69,105.705,497500003.0
2007-10-08 08:08:00,105.705,105.705,105.68,105.7,329600000.0
2007-10-08 08:09:00,105.7,105.7,105.64,105.66,669500002.0
2007-10-08 08:10:00,105.66,105.68,105.56,105.56,737100001.0
2007-10-08 08:11:00,105.56,105.65,105.53,105.63,1740199997.0
2007-10-08 08:12:00,105.63,105.66,105.58,105.61,1093799995.0
2007-10-08 08:13:00,105.61,105.62,105.6,105.61,830400003.0
2007-10-08 08:14:00,105.61,105.61,105.52,105.55,1275000002.0
2007-10-08 08:15:00,105.56,105.58,105.525,105.55,1198600000.0
2007-10-08 08:16:00,105.55,105.6,105.535,105.6,712400005.0
2007-10-08 08:17:00,105.61,105.62,105.57,105.57,884000000.0
2007-10-08 08:18:00,105.59,105.59,105.56,105.56,653200000.0
2007-10-08 08:19:00,105.56,105.605,105.56,105.605,817300003.0
2007-10-08 08:20:00,105.605,105.605,105.59,105.6,444800000.0
2007-10-08 08:21:00,105.6,105.6,105.58,105.585,919799995.0
2007-10-08 08:22:00,105.585,105.585,105.515,105.515,1028999993.0
2007-10-08 08:23:00,105.515,105.6,105.515,105.6,2036099997.0
2007-10-08 08:24:00,105.59,105.61,105.59,105.59,591300001.0
2007-10-08 08:25:00,105.59,105.6,105.55,105.59,758799997.0
2007-10-08 08:26:00,105.59,105.61,105.58,105.6,559099991.0
2007-10-08 08:27:00,105.6,105.62,105.59,105.61,623599996.0
2007-10-08 08:28:00,105.61,105.63,105.59,105.63,440500000.0
2007-10-08 08:29:00,105.63,105.63,105.6,105.6,340400000.0
2007-10-08 08:30:00,105.6,105.61,105.58,105.58,263200000.0
2007-10-08 08:31:00,105.58,105.58,105.53,105.53,620700000.0
2007-10-08 08:32:00,105.52,105.56,105.52,105.56,972400002.0
2007-10-08 08:33:00,105.56,105.59,105.55,105.58,2067199997.0
2007-10-08 08:34:00,105.58,105.59,105.55,105.55,1658800011.0
2007-10-08 08:35:00,105.55,105.55,105.49,105.5,2116899981.0
2007-10-08 08:36:00,105.5,105.56,105.5,105.55,1283199979.0
2007-10-08 08:37:00,105.54,105.575,105.52,105.56,1961879231.0
2007-10-08 08:38:00,105.56,105.56,105.54,105.55,1552316900.0
2007-10-08 08:39:00,105.53,105.6,105.53,105.6,931099999.0
2007-10-08 08:40:00,105.62,105.63,105.59,105.59,931099999.0
2007-10-08 08:41:00,105.6,105.66,105.59,105.64,1780299985.0
2007-10-08 08:42:00,105.64,105.68,105.63,105.65,1994299976.0
2007-10-08 08:43:00,105.65,105.71,105.65,105.71,629299994.0
2007-10-08 08:44:00,105.73,105.75,105.71,105.74,629299994.0
2007-10-08 08:45:00,105.77,105.77,105.68,105.69,629299994.0
2007-10-08 08:46:00,105.69,105.71,105.67,105.67,840499995.0
2007-10-08 08:47:00,105.68,105.71,105.65,105.7,1907499999.0
2007-10-08 08:48:00,105.7,105.74,105.69,105.71,1922100003.0
2007-10-08 08:49:00,105.71,105.74,105.7,105.71,1189400001.0
2007-10-08 08:50:00,105.71,105.71,105.69,105.69,45300000.0
2007-10-08 08:51:00,105.71,105.71,105.685,105.685,528400005.0
2007-10-08 08:52:00,105.685,105.685,105.64,105.65,1106800003.0
2007-10-08 08:53:00,105.65,105.68,105.63,105.63,1351200006.0
2007-10-08 08:54:00,105.63,105.63,105.6,105.62,840100002.0
2007-10-08 08:55:00,105.62,105.64,105.61,105.61,1597799994.0
2007-10-08 08:56:00,105.61,105.61,105.6,105.61,890400000.0
2007-10-08 08:57:00,105.61,105.62,105.61,105.62,96800000.0
2007-10-08 08:58:00,105.63,105.64,105.6,105.6,1015099998.0
2007-10-08 08:59:00,105.6,105.63,105.6,105.62,688400000.0
2007-10-08 09:00:00,105.62,105.63,105.6,105.61,665999999.0
2007-10-08 09:01:00,105.6,105.62,105.59,105.6,675900000.0
2007-10-08 09:02:00,105.6,105.6,105.58,105.6,200900000.0
2007-10-08 09:03:00,105.61,105.62,105.6,105.62,411200000.0
2007-10-08 09:04:00,105.62,105.65,105.6,105.65,499099998.0
2007-10-08 09:05:00,105.65,105.66,105.63,105.64,794400000.0
2007-10-08 09:06:00,105.63,105.63,105.53,105.56,1524000000.0
2007-10-08 09:07:00,105.56,105.6,105.51,105.58,1263600000.0
2007-10-08 09:08:00,105.58,105.6,105.55,105.57,459999998.0
2007-10-08 09:09:00,105.57,105.6,105.57,105.59,455200000.0
2007-10-08 09:10:00,105.59,105.6,105.58,105.6,373099999.0
2007-10-08 09:11:00,105.6,105.6,105.6,105.6,60200000.0
2007-10-08 09:12:00,105.6,105.6,105.57,105.58,490900000.0
2007-10-08 09:13:00,105.58,105.61,105.57,105.6,524000000.0
2007-10-08 09:14:00,105.6,105.6,105.55,105.57,1520600007.0
2007-10-08 09:15:00,105.58,105.61,105.58,105.61,1128500010.0
2007-10-08 09:16:00,105.62,105.68,105.61,105.67,1158700002.0
2007-10-08 09:17:00,105.67,105.7,105.64,105.68,1733699981.0
2007-10-08 09:18:00,105.67,105.68,105.66,105.67,1169600000.0
2007-10-08 09:19:00,105.7,105.72,105.69,105.7,1169600000.0
2007-10-08 09:20:00,105.7,105.71,105.68,105.7,1004000000.0
2007-10-08 09:21:00,105.7,105.7,105.61,105.63,1588799999.0
2007-10-08 09:22:00,105.63,105.67,105.61,105.67,1506000000.0
2007-10-08 09:23:00,105.67,105.69,105.66,105.66,550200002.0
2007-10-08 09:24:00,105.66,105.68,105.64,105.65,474200000.0
2007-10-08 09:25:00,105.65,105.65,105.64,105.65,136400000.0
2007-10-08 09:26:00,105.65,105.65,105.64,105.65,385200000.0
2007-10-08 09:27:00,105.65,105.67,105.65,105.67,220800000.0
2007-10-08 09:28:00,105.67,105.69,105.64,105.68,923500020.0
2007-10-08 09:29:00,105.68,105.69,105.65,105.69,1091300000.0
2007-10-08 09:30:00,105.69,105.7,105.62,105.64,1791900022.0
2007-10-08 09:31:00,105.64,105.64,105.61,105.62,1654800000.0
2007-10-08 09:32:00,105.62,105.64,105.6,105.61,802200000.0
2007-10-08 09:33:00,105.61,105.63,105.61,105.62,429599998.0
2007-10-08 09:34:00,105.62,105.63,105.61,105.63,1067199995.0
2007-10-08 09:35:00,105.63,105.69,105.63,105.69,1076000000.0
2007-10-08 09:36:00,105.71,105.72,105.69,105.7,1076000000.0
2007-10-08 09:37:00,105.7,105.7,105.67,105.67,550400000.0
2007-10-08 09:38:00,105.68,105.69,105.67,105.68,653600000.0
2007-10-08 09:39:00,105.68,105.68,105.62,105.62,933600000.0
2007-10-08 09:40:00,105.63,105.64,105.6,105.61,1736899991.0
2007-10-08 09:41:00,105.61,105.62,105.595,105.595,924399997.0
2007-10-08 09:42:00,105.6,105.61,105.54,105.56,1701400009.0
2007-10-08 09:43:00,105.53,105.55,105.53,105.55,1627600008.0
2007-10-08 09:44:00,105.555,105.61,105.55,105.59,1627600008.0
2007-10-08 09:45:00,105.59,105.61,105.55,105.59,1881600005.0
2007-10-08 09:46:00,105.58,105.6,105.55,105.55,1719199999.0
2007-10-08 09:47:00,105.57,105.58,105.54,105.56,1719199999.0
2007-10-08 09:48:00,105.56,105.58,105.55,105.56,1616000000.0
2007-10-08 09:49:00,105.56,105.57,105.49,105.53,1830500004.0
2007-10-08 09:50:00,105.53,105.56,105.53,105.56,2079000003.0
2007-10-08 09:51:00,105.55,105.56,105.54,105.55,1086700010.0
2007-10-08 09:52:00,105.55,105.57,105.53,105.56,779800005.0
2007-10-08 09:53:00,105.56,105.56,105.5,105.53,711899999.0
2007-10-08 09:54:00,105.53,105.55,105.51,105.54,1639199988.0
2007-10-08 09:55:00,105.54,105.56,105.53,105.53,554999999.0
2007-10-08 09:56:00,105.53,105.53,105.49,105.51,1861999983.0
2007-10-08 09:57:00,105.51,105.55,105.5,105.5,1183099995.0
2007-10-08 09:58:00,105.5,105.53,105.49,105.49,1045900005.0
2007-10-08 09:59:00,105.49,105.53,105.48,105.53,589200006.0
2007-10-08 10:00:00,105.53,105.54,105.515,105.53,338000000.0
2007-10-08 10:01:00,105.53,105.54,105.52,105.54,165500000.0
2007-10-08 10:02:00,105.53,105.55,105.52,105.55,642800000.0
2007-10-08 10:03:00,105.54,105.61,105.54,105.61,1673099999.0
2007-10-08 10:04:00,105.62,105.62,105.58,105.6,1673099999.0
2007-10-08 10:05:00,105.6,105.61,105.59,105.61,1467000007.0
2007-10-08 10:06:00,105.62,105.64,105.61,105.62,955500001.0
2007-10-08 10:07:00,105.62,105.62,105.58,105.58,416400000.0
2007-10-08 10:08:00,105.58,105.61,105.58,105.6,380000000.0
2007-10-08 10:09:00,105.6,105.61,105.55,105.58,1703999996.0
2007-10-08 10:10:00,105.59,105.6,105.58,105.59,814600011.0
2007-10-08 10:11:00,105.58,105.61,105.58,105.61,342300002.0
2007-10-08 10:12:00,105.6,105.66,105.6,105.65,1206800007.0
2007-10-08 10:13:00,105.65,105.66,105.63,105.63,1336800000.0
2007-10-08 10:14:00,105.63,105.66,105.62,105.62,1639900002.0
2007-10-08 10:15:00,105.62,105.65,105.62,105.63,583200000.0
2007-10-08 10:16:00,105.63,105.63,105.59,105.61,776599998.0
2007-10-08 10:17:00,105.6,105.62,105.59,105.59,370400000.0
2007-10-08 10:18:00,105.59,105.59,105.53,105.53,1679900002.0
2007-10-08 10:19:00,105.54,105.62,105.54,105.59,1042600002.0
2007-10-08 10:20:00,105.59,105.6,105.57,105.6,337600000.0
2007-10-08 10:21:00,105.6,105.63,105.6,105.62,970299998.0
2007-10-08 10:22:00,105.61,105.685,105.6,105.67,1049499989.0
2007-10-08 10:23:00,105.67,105.68,105.63,105.68,1145800004.0
2007-10-08 10:24:00,105.68,105.68,105.63,105.63,1175500000.0
2007-10-08 10:25:00,105.64,105.67,105.63,105.64,1039442658.0
2007-10-08 10:26:00,105.65,105.65,105.62,105.62,859200000.0
2007-10-08 10:27:00,105.62,105.62,105.55,105.56,1429499997.0
2007-10-08 10:28:00,105.56,105.6,105.56,105.6,905999998.0
2007-10-08 10:29:00,105.6,105.63,105.59,105.63,393600000.0
2007-10-08 10:30:00,105.63,105.63,105.58,105.58,554499998.0
2007-10-08 10:31:00,105.59,105.6,105.58,105.6,896800002.0
2007-10-08 10:32:00,105.6,105.6,105.58,105.58,235900003.0
2007-10-08 10:33:00,105.58,105.6,105.58,105.6,274900003.0
2007-10-08 10:34:00,105.61,105.63,105.61,105.61,760800000.0
2007-10-08 10:35:00,105.61,105.65,105.61,105.64,341800000.0
2007-10-08 10:36:00,105.64,105.65,105.63,105.645,542500000.0
2007-10-08 10:37:00,105.65,105.66,105.62,105.62,721200000.0
2007-10-08 10:38:00,105.62,105.63,105.6,105.6,645599995.0
2007-10-08 10:39:00,105.61,105.62,105.59,105.62,710600002.0
2007-10-08 10:40:00,105.61,105.63,105.6,105.61,1710000001.0
2007-10-08 10:41:00,105.61,105.61,105.56,105.56,864000000.0
2007-10-08 10:42:00,105.57,105.59,105.54,105.59,1471200008.0
2007-10-08 10:43:00,105.59,105.605,105.575,105.59,877600003.0
2007-10-08 10:44:00,105.59,105.59,105.57,105.57,368700001.0
2007-10-08 10:45:00,105.58,105.6,105.57,105.57,855000000.0
2007-10-08 10:46:00,105.58,105.59,105.56,105.565,855000000.0
2007-10-08 10:47:00,105.565,105.59,105.55,105.59,683500000.0
2007-10-08 10:48:00,105.59,105.59,105.57,105.57,849000000.0
2007-10-08 10:49:00,105.57,105.58,105.56,105.57,224399998.0
2007-10-08 10:50:00,105.58,105.62,105.58,105.62,276000000.0
2007-10-08 10:51:00,105.62,105.62,105.59,105.59,652800000.0
2007-10-08 10:52:00,105.59,105.6,105.56,105.59,1815600002.0
2007-10-08 10:53:00,105.6,105.6,105.57,105.57,1126399998.0
2007-10-08 10:54:00,105.56,105.57,105.56,105.56,1126399998.0
2007-10-08 10:55:00,105.58,105.59,105.56,105.58,1126399998.0
2007-10-08 10:56:00,105.585,105.6,105.57,105.57,444400000.0
2007-10-08 10:57:00,105.57,105.585,105.56,105.57,279200000.0
2007-10-08 10:58:00,105.57,105.57,105.53,105.53,314100000.0
2007-10-08 10:59:00,105.53,105.585,105.53,105.57,1619800005.0
2007-10-08 11:00:00,105.58,105.58,105.56,105.57,331200000.0
2007-10-08 11:01:00,105.57,105.58,105.55,105.57,230700000.0
2007-10-08 11:02:00,105.57,105.58,105.55,105.57,782100001.0
2007-10-08 11:03:00,105.57,105.58,105.54,105.56,1338200012.0
2007-10-08 11:04:00,105.56,105.57,105.53,105.565,1759000004.0
2007-10-08 11:05:00,105.565,105.59,105.53,105.55,1244300010.0
2007-10-08 11:06:00,105.55,105.6,105.54,105.6,949600023.0
2007-10-08 11:07:00,105.6,105.6,105.59,105.6,71100000.0
2007-10-08 11:08:00,105.59,105.595,105.59,105.595,170400000.0
2007-10-08 11:09:00,105.595,105.615,105.595,105.605,452000005.0
2007-10-08 11:10:00,105.605,105.605,105.57,105.58,314500003.0
2007-10-08 11:11:00,105.58,105.585,105.55,105.55,878200001.0
2007-10-08 11:12:00,105.55,105.55,105.51,105.51,896600001.0
2007-10-08 11:13:00,105.51,105.53,105.51,105.52,555000004.0
2007-10-08 11:14:00,105.53,105.54,105.51,105.53,933500004.0
2007-10-08 11:15:00,105.53,105.555,105.53,105.54,634400002.0
2007-10-08 11:16:00,105.54,105.55,105.53,105.535,280800000.0
2007-10-08 11:17:00,105.535,105.545,105.51,105.51,722400001.0
2007-10-08 11:18:00,105.52,105.545,105.5,105.54,508499995.0
2007-10-08 11:19:00,105.54,105.56,105.54,105.54,830400004.0
2007-10-08 11:20:00,105.54,105.555,105.53,105.54,251200000.0
2007-10-08 11:21:00,105.54,105.545,105.52,105.53,282000000.0
2007-10-08 11:22:00,105.53,105.53,105.51,105.515,376800001.0
2007-10-08 11:23:00,105.515,105.525,105.51,105.525,127200001.0
2007-10-08 11:24:00,105.525,105.525,105.49,105.49,568000001.0
2007-10-08 11:25:00,105.49,105.52,105.48,105.5,1037599998.0
2007-10-08 11:26:00,105.5,105.52,105.49,105.52,833300011.0
2007-10-08 11:27:00,105.515,105.54,105.51,105.53,1059599993.0
2007-10-08 11:28:00,105.53,105.53,105.48,105.48,1480000011.0
2007-10-08 11:29:00,105.49,105.49,105.42,105.46,1401800000.0
2007-10-08 11:30:00,105.46,105.46,105.42,105.42,1176199994.0
2007-10-08 11:31:00,105.42,105.43,105.39,105.39,1008800002.0
2007-10-08 11:32:00,105.4,105.4,105.37,105.39,658600001.0
2007-10-08 11:33:00,105.39,105.42,105.38,105.42,515299999.0
2007-10-08 11:34:00,105.42,105.425,105.41,105.425,465100003.0
2007-10-08 11:35:00,105.425,105.425,105.4,105.41,407200000.0
2007-10-08 11:36:00,105.415,105.45,105.4,105.435,843300000.0
2007-10-08 11:37:00,105.435,105.45,105.43,105.44,357799997.0
2007-10-08 11:38:00,105.45,105.45,105.42,105.44,484600001.0
2007-10-08 11:39:00,105.44,105.45,105.42,105.44,733900004.0
2007-10-08 11:40:00,105.44,105.45,105.43,105.45,221400000.0
2007-10-08 11:41:00,105.45,105.47,105.445,105.455,647300000.0
2007-10-08 11:42:00,105.455,105.465,105.43,105.46,445200003.0
2007-10-08 11:43:00,105.46,105.51,105.46,105.5,573000000.0
2007-10-08 11:44:00,105.5,105.5,105.48,105.5,828799994.0
2007-10-08 11:45:00,105.5,105.525,105.47,105.51,2122700015.0
2007-10-08 11:46:00,105.51,105.52,105.5,105.505,541600002.0
2007-10-08 11:47:00,105.505,105.535,105.5,105.52,487700006.0
2007-10-08 11:48:00,105.52,105.54,105.51,105.515,190400001.0
2007-10-08 11:49:00,105.515,105.52,105.47,105.47,998400003.0
2007-10-08 11:50:00,105.47,105.48,105.35,105.36,1302500002.0
2007-10-08 11:51:00,105.36,105.47,105.36,105.47,1847999990.0
2007-10-08 11:52:00,105.47,105.48,105.45,105.48,605600000.0
2007-10-08 11:53:00,105.48,105.5,105.47,105.49,166400000.0
2007-10-08 11:54:00,105.49,105.51,105.48,105.51,609100011.0
2007-10-08 11:55:00,105.51,105.53,105.51,105.52,448000000.0
2007-10-08 11:56:00,105.52,105.525,105.5,105.5,459800000.0
2007-10-08 11:57:00,105.5,105.51,105.45,105.49,1176200011.0
2007-10-08 11:58:00,105.48,105.53,105.47,105.525,1312600012.0
2007-10-08 11:59:00,105.525,105.53,105.51,105.515,317399999.0
2007-10-08 12:00:00,105.52,105.54,105.51,105.53,339300000.0
2007-10-08 12:01:00,105.53,105.57,105.53,105.57,505500000.0
2007-10-08 12:02:00,105.56,105.57,105.55,105.55,439200000.0
2007-10-08 12:03:00,105.56,105.6,105.56,105.58,779700003.0
2007-10-08 12:04:00,105.59,105.6,105.57,105.58,1067000000.0
2007-10-08 12:05:00,105.58,105.59,105.55,105.58,835000001.0
2007-10-08 12:06:00,105.55,105.57,105.55,105.55,659399987.0
2007-10-08 12:07:00,105.55,105.56,105.53,105.54,659399987.0
2007-10-08 12:08:00,105.54,105.555,105.52,105.555,490200005.0
2007-10-08 12:09:00,105.555,105.57,105.53,105.55,1085600001.0
2007-10-08 12:10:00,105.55,105.55,105.54,105.54,296800000.0
2007-10-08 12:11:00,105.54,105.54,105.51,105.52,935000004.0
2007-10-08 12:12:00,105.52,105.53,105.52,105.52,676800004.0
2007-10-08 12:13:00,105.52,105.53,105.49,105.51,1187500006.0
2007-10-08 12:14:00,105.51,105.53,105.51,105.51,1622100000.0
2007-10-08 12:15:00,105.52,105.53,105.51,105.52,634900000.0
2007-10-08 12:16:00,105.52,105.53,105.52,105.53,123900000.0
2007-10-08 12:17:00,105.53,105.53,105.52,105.53,948000000.0
2007-10-08 12:18:00,105.53,105.53,105.48,105.48,713299998.0
2007-10-08 12:19:00,105.49,105.53,105.48,105.51,1674400013.0
2007-10-08 12:20:00,105.51,105.53,105.49,105.5,891500004.0
2007-10-08 12:21:00,105.5,105.52,105.48,105.52,787199999.0
2007-10-08 12:22:00,105.52,105.52,105.47,105.47,1142100002.0
2007-10-08 12:23:00,105.47,105.48,105.45,105.46,648800000.0
2007-10-08 12:24:00,105.47,105.47,105.46,105.46,417400000.0
2007-10-08 12:25:00,105.46,105.47,105.45,105.47,403600002.0
2007-10-08 12:26:00,105.46,105.47,105.46,105.47,774600000.0
2007-10-08 12:27:00,105.47,105.47,105.44,105.44,600100002.0
2007-10-08 12:28:00,105.44,105.46,105.44,105.46,493199994.0
2007-10-08 12:29:00,105.46,105.47,105.45,105.47,1404000006.0
2007-10-08 12:30:00,105.47,105.48,105.46,105.48,745400000.0
2007-10-08 12:31:00,105.48,105.505,105.48,105.505,1766200000.0
2007-10-08 12:32:00,105.505,105.55,105.495,105.55,372300001.0
2007-10-08 12:33:00,105.54,105.59,105.53,105.59,670599992.0
2007-10-08 12:34:00,105.585,105.59,105.585,105.59,29500000.0
2007-10-08 12:35:00,105.585,105.615,105.57,105.595,476600002.0
2007-10-08 12:36:00,105.59,105.605,105.585,105.6,544699999.0
2007-10-08 12:37:00,105.59,105.61,105.59,105.605,285700002.0
2007-10-08 12:38:00,105.61,105.615,105.6,105.6,971799991.0
2007-10-08 12:39:00,105.6,105.61,105.58,105.59,505600000.0
2007-10-08 12:40:00,105.59,105.59,105.57,105.57,468800000.0
2007-10-08 12:41:00,105.57,105.59,105.57,105.58,809800001.0
2007-10-08 12:42:00,105.58,105.59,105.56,105.56,1009600000.0
2007-10-08 12:43:00,105.56,105.56,105.54,105.56,540000000.0
2007-10-08 12:44:00,105.56,105.57,105.56,105.57,416000000.0
2007-10-08 12:45:00,105.57,105.57,105.56,105.56,112800000.0
2007-10-08 12:46:00,105.56,105.56,105.52,105.53,1350900012.0
2007-10-08 12:47:00,105.53,105.54,105.49,105.51,1084900001.0
2007-10-08 12:48:00,105.51,105.53,105.49,105.53,439999996.0
2007-10-08 12:49:00,105.53,105.53,105.51,105.53,343700002.0
2007-10-08 12:50:00,105.53,105.54,105.52,105.53,49600000.0
2007-10-08 12:51:00,105.53,105.53,105.52,105.53,20000000.0
2007-10-08 12:52:00,105.52,105.53,105.5,105.5,44500000.0
2007-10-08 12:53:00,105.51,105.51,105.48,105.51,667800000.0
2007-10-08 12:54:00,105.52,105.52,105.51,105.52,28000000.0
2007-10-08 12:55:00,105.52,105.54,105.49,105.51,416100000.0
2007-10-08 12:56:00,105.52,105.52,105.51,105.52,848600000.0
2007-10-08 12:57:00,105.52,105.55,105.52,105.53,922999989.0
2007-10-08 12:58:00,105.53,105.54,105.53,105.53,196700000.0
2007-10-08 12:59:00,105.53,105.56,105.53,105.56,337800000.0
2007-10-08 13:00:00,105.56,105.57,105.52,105.52,614300000.0
2007-10-08 13:01:00,105.53,105.55,105.52,105.53,310399998.0
2007-10-08 13:02:00,105.53,105.55,105.52,105.545,198199998.0
2007-10-08 13:03:00,105.55,105.55,105.525,105.54,261600000.0
2007-10-08 13:04:00,105.54,105.54,105.54,105.54,12000000.0
2007-10-08 13:05:00,105.54,105.55,105.525,105.54,95200000.0
2007-10-08 13:06:00,105.54,105.54,105.52,105.52,227200000.0
2007-10-08 13:07:00,105.52,105.52,105.5,105.52,486300001.0
2007-10-08 13:08:00,105.52,105.53,105.52,105.52,437600000.0
2007-10-08 13:09:00,105.52,105.53,105.49,105.53,379800001.0
2007-10-08 13:10:00,105.52,105.54,105.52,105.54,55200000.0
2007-10-08 13:11:00,105.53,105.53,105.49,105.51,227200000.0
2007-10-08 13:12:00,105.51,105.51,105.495,105.505,57600000.0
2007-10-08 13:13:00,105.51,105.56,105.51,105.56,504800000.0
2007-10-08 13:14:00,105.56,105.57,105.55,105.56,200400000.0
2007-10-08 13:15:00,105.56,105.59,105.55,105.59,297999996.0
2007-10-08 13:16:00,105.59,105.59,105.565,105.565,171799998.0
2007-10-08 13:17:00,105.58,105.58,105.58,105.58,44000000.0
2007-10-08 13:18:00,105.59,105.59,105.58,105.58,32000000.0
2007-10-08 13:19:00,105.58,105.58,105.56,105.58,208200000.0
2007-10-08 13:20:00,105.56,105.57,105.56,105.57,148500000.0
2007-10-08 13:21:00,105.57,105.57,105.55,105.57,207800000.0
2007-10-08 13:22:00,105.57,105.57,105.52,105.54,372199998.0
2007-10-08 13:23:00,105.54,105.54,105.5,105.51,533500000.0
2007-10-08 13:24:00,105.51,105.54,105.495,105.53,192800000.0
2007-10-08 13:25:00,105.53,105.55,105.52,105.53,297900000.0
2007-10-08 13:26:00,105.53,105.53,105.495,105.5,272100000.0
2007-10-08 13:27:00,105.5,105.51,105.48,105.51,240999999.0
2007-10-08 13:28:00,105.51,105.51,105.49,105.49,157900000.0
2007-10-08 13:29:00,105.49,105.51,105.49,105.49,223700000.0
2007-10-08 13:30:00,105.49,105.5,105.48,105.49,328900001.0
2007-10-08 13:31:00,105.5,105.53,105.5,105.52,347900001.0
2007-10-08 13:32:00,105.51,105.54,105.51,105.54,511800001.0
2007-10-08 13:33:00,105.53,105.54,105.51,105.53,392500000.0
2007-10-08 13:34:00,105.53,105.53,105.49,105.51,1515500007.0
2007-10-08 13:35:00,105.51,105.51,105.48,105.49,942000000.0
2007-10-08 13:36:00,105.5,105.51,105.49,105.505,942000000.0
2007-10-08 13:37:00,105.51,105.52,105.5,105.52,155400000.0
2007-10-08 13:38:00,105.52,105.53,105.51,105.53,151899998.0
2007-10-08 13:39:00,105.53,105.54,105.52,105.54,323100000.0
2007-10-08 13:40:00,105.54,105.54,105.53,105.53,49700000.0
2007-10-08 13:41:00,105.53,105.56,105.5,105.55,281999999.0
2007-10-08 13:42:00,105.55,105.555,105.54,105.55,173600000.0
2007-10-08 13:43:00,105.55,105.57,105.54,105.57,162000004.0
2007-10-08 13:44:00,105.57,105.57,105.54,105.56,254600002.0
2007-10-08 13:45:00,105.56,105.56,105.53,105.54,211600000.0
2007-10-08 13:46:00,105.54,105.54,105.51,105.52,521600000.0
2007-10-08 13:47:00,105.52,105.53,105.48,105.52,932700003.0
2007-10-08 13:48:00,105.52,105.55,105.52,105.54,765999998.0
2007-10-08 13:49:00,105.54,105.57,105.53,105.56,812600000.0
2007-10-08 13:50:00,105.55,105.57,105.55,105.56,481600000.0
2007-10-08 13:51:00,105.56,105.57,105.54,105.56,973800000.0
2007-10-08 13:52:00,105.56,105.57,105.55,105.56,1075400000.0
2007-10-08 13:53:00,105.56,105.56,105.54,105.56,698900000.0
2007-10-08 13:54:00,105.55,105.57,105.525,105.56,888200001.0
2007-10-08 13:55:00,105.56,105.56,105.53,105.53,378000002.0
2007-10-08 13:56:00,105.53,105.55,105.52,105.55,548400000.0
2007-10-08 13:57:00,105.54,105.57,105.52,105.57,1126399992.0
2007-10-08 13:58:00,105.57,105.57,105.51,105.53,940599998.0
2007-10-08 13:59:00,105.53,105.56,105.53,105.54,701000004.0
2007-10-08 14:00:00,105.54,105.55,105.52,105.54,587199996.0
2007-10-08 14:01:00,105.54,105.55,105.5,105.53,1030799998.0
2007-10-08 14:02:00,105.53,105.53,105.47,105.48,1149899996.0
2007-10-08 14:03:00,105.48,105.49,105.47,105.47,1047599998.0
2007-10-08 14:04:00,105.465,105.47,105.46,105.46,385699998.0
2007-10-08 14:05:00,105.47,105.49,105.46,105.48,609100001.0
2007-10-08 14:06:00,105.48,105.48,105.47,105.47,348299998.0
2007-10-08 14:07:00,105.47,105.47,105.47,105.47,608200000.0
2007-10-08 14:08:00,105.47,105.48,105.47,105.48,304600000.0
2007-10-08 14:09:00,105.48,105.48,105.48,105.48,1059200002.0
2007-10-08 14:10:00,105.48,105.5,105.48,105.5,302899996.0
2007-10-08 14:11:00,105.5,105.5,105.485,105.49,268800000.0
2007-10-08 14:12:00,105.5,105.5,105.49,105.49,239000003.0
2007-10-08 14:13:00,105.49,105.5,105.47,105.5,631699996.0
2007-10-08 14:14:00,105.5,105.51,105.48,105.505,568499994.0
2007-10-08 14:15:00,105.5,105.51,105.5,105.505,293299991.0
2007-10-08 14:16:00,105.5,105.51,105.49,105.51,330000003.0
2007-10-08 14:17:00,105.52,105.53,105.51,105.52,736999993.0
2007-10-08 14:18:00,105.52,105.535,105.515,105.53,202299999.0
2007-10-08 14:19:00,105.53,105.54,105.5,105.505,309600000.0
2007-10-08 14:20:00,105.505,105.535,105.505,105.525,953800007.0
2007-10-08 14:21:00,105.525,105.525,105.5,105.52,399999999.0
2007-10-08 14:22:00,105.52,105.52,105.5,105.5,154400004.0
2007-10-08 14:23:00,105.5,105.5,105.49,105.5,226400001.0
2007-10-08 14:24:00,105.5,105.515,105.49,105.49,268599998.0
2007-10-08 14:25:00,105.49,105.49,105.44,105.45,923200001.0
2007-10-08 14:26:00,105.45,105.45,105.39,105.42,1130699996.0
2007-10-08 14:27:00,105.42,105.43,105.41,105.42,439600001.0
2007-10-08 14:28:00,105.42,105.42,105.36,105.37,883000001.0
2007-10-08 14:29:00,105.37,105.39,105.37,105.39,360099997.0
2007-10-08 14:30:00,105.39,105.4,105.37,105.4,275299999.0
2007-10-08 14:31:00,105.39,105.42,105.37,105.39,496799996.0
2007-10-08 14:32:00,105.39,105.39,105.36,105.39,478900003.0
2007-10-08 14:33:00,105.39,105.4,105.37,105.39,352800000.0
2007-10-08 14:34:00,105.39,105.39,105.35,105.36,614400002.0
2007-10-08 14:35:00,105.37,105.39,105.35,105.38,1101899999.0
2007-10-08 14:36:00,105.4,105.43,105.4,105.41,1101899999.0
2007-10-08 14:37:00,105.41,105.41,105.39,105.39,575199998.0
2007-10-08 14:38:00,105.39,105.39,105.37,105.39,1073600000.0
2007-10-08 14:39:00,105.39,105.39,105.34,105.36,1803999996.0
2007-10-08 14:40:00,105.36,105.39,105.36,105.39,598399997.0
2007-10-08 14:41:00,105.395,105.4,105.38,105.4,143200000.0
2007-10-08 14:42:00,105.4,105.43,105.4,105.43,399799997.0
2007-10-08 14:43:00,105.43,105.43,105.41,105.415,333200000.0
2007-10-08 14:44:00,105.415,105.425,105.41,105.415,131199998.0
2007-10-08 14:45:00,105.415,105.425,105.4,105.4,532900000.0
2007-10-08 14:46:00,105.405,105.405,105.39,105.405,112300000.0
2007-10-08 14:47:00,105.405,105.425,105.405,105.415,376799999.0
2007-10-08 14:48:00,105.415,105.42,105.4,105.405,209600000.0
2007-10-08 14:49:00,105.405,105.41,105.39,105.395,346799998.0
2007-10-08 14:50:00,105.395,105.415,105.39,105.4,151400000.0
2007-10-08 14:51:00,105.4,105.41,105.38,105.4,598300009.0
2007-10-08 14:52:00,105.4,105.41,105.39,105.4,444799992.0
2007-10-08 14:53:00,105.4,105.41,105.4,105.41,365600000.0
2007-10-08 14:54:00,105.41,105.41,105.39,105.41,647000000.0
2007-10-08 14:55:00,105.41,105.41,105.4,105.41,153600000.0
2007-10-08 14:56:00,105.41,105.41,105.38,105.38,642099997.0
2007-10-08 14:57:00,105.38,105.38,105.34,105.34,445600000.0
2007-10-08 14:58:00,105.34,105.35,105.32,105.35,851599994.0
2007-10-08 14:59:00,105.34,105.37,105.34,105.37,1188799998.0
2007-10-08 15:00:00,105.37,105.41,105.36,105.4,1581000008.0
2007-10-08 15:01:00,105.39,105.43,105.39,105.42,617600000.0
2007-10-08 15:02:00,105.42,105.45,105.42,105.45,1315300004.0
2007-10-08 15:03:00,105.41,105.46,105.41,105.44,1587000001.0
2007-10-08 15:04:00,105.46,105.49,105.45,105.46,1587000001.0
2007-10-08 15:05:00,105.46,105.47,105.45,105.46,953600000.0
2007-10-08 15:06:00,105.47,105.48,105.455,105.46,921100000.0
2007-10-08 15:07:00,105.47,105.47,105.4,105.4,1482999996.0
2007-10-08 15:08:00,105.4,105.41,105.395,105.41,338700000.0
2007-10-08 15:09:00,105.41,105.41,105.39,105.4,680900001.0
2007-10-08 15:10:00,105.4,105.41,105.38,105.41,715299996.0
2007-10-08 15:11:00,105.41,105.43,105.4,105.43,2101900000.0
2007-10-08 15:12:00,105.43,105.44,105.43,105.44,810399988.0
2007-10-08 15:13:00,105.44,105.46,105.44,105.45,312800000.0
2007-10-08 15:14:00,105.45,105.45,105.4,105.41,838100002.0
2007-10-08 15:15:00,105.41,105.45,105.41,105.42,568899999.0
2007-10-08 15:16:00,105.42,105.43,105.375,105.38,1134899997.0
2007-10-08 15:17:00,105.385,105.4,105.36,105.385,1876500001.0
2007-10-08 15:18:00,105.39,105.43,105.385,105.425,1157099989.0
2007-10-08 15:19:00,105.425,105.43,105.39,105.39,785000005.0
2007-10-08 15:20:00,105.395,105.41,105.38,105.39,522199998.0
2007-10-08 15:21:00,105.39,105.41,105.38,105.4,1259699996.0
2007-10-08 15:22:00,105.4,105.41,105.36,105.37,871599998.0
2007-10-08 15:23:00,105.37,105.4,105.37,105.39,785999999.0
2007-10-08 15:24:00,105.39,105.41,105.38,105.41,449400000.0
2007-10-08 15:25:00,105.41,105.41,105.4,105.41,132000000.0
2007-10-08 15:26:00,105.41,105.42,105.39,105.39,462400000.0
2007-10-08 15:27:00,105.39,105.41,105.39,105.4,236000000.0
2007-10-08 15:28:00,105.4,105.41,105.38,105.38,135000000.0
2007-10-08 15:29:00,105.38,105.4,105.375,105.4,262400000.0
2007-10-08 15:30:00,105.4,105.4,105.38,105.39,137400000.0
2007-10-08 15:31:00,105.39,105.4,105.365,105.37,310599996.0
2007-10-08 15:32:00,105.37,105.4,105.37,105.4,781399994.0
2007-10-08 15:33:00,105.39,105.42,105.38,105.41,356900000.0
2007-10-08 15:34:00,105.42,105.42,105.38,105.41,481399998.0
2007-10-08 15:35:00,105.41,105.42,105.39,105.39,719900000.0
2007-10-08 15:36:00,105.39,105.4,105.39,105.39,357600000.0
2007-10-08 15:37:00,105.39,105.4,105.355,105.36,834999997.0
2007-10-08 15:38:00,105.37,105.37,105.37,105.37,60400000.0
2007-10-08 15:39:00,105.37,105.37,105.34,105.355,404200000.0
2007-10-08 15:40:00,105.355,105.365,105.35,105.36,171100004.0
2007-10-08 15:41:00,105.36,105.365,105.355,105.355,81000000.0
2007-10-08 15:42:00,105.355,105.365,105.35,105.36,752999999.0
2007-10-08 15:43:00,105.365,105.39,105.35,105.37,1333600005.0
2007-10-08 15:44:00,105.37,105.405,105.36,105.4,2017100006.0
2007-10-08 15:45:00,105.405,105.41,105.39,105.41,291400000.0
2007-10-08 15:46:00,105.41,105.41,105.37,105.37,698099999.0
2007-10-08 15:47:00,105.37,105.38,105.36,105.38,880400001.0
2007-10-08 15:48:00,105.38,105.4,105.35,105.35,1887999998.0
2007-10-08 15:49:00,105.36,105.37,105.36,105.37,316800000.0
2007-10-08 15:50:00,105.37,105.39,105.37,105.38,627800000.0
2007-10-08 15:51:00,105.38,105.38,105.34,105.35,1053900002.0
2007-10-08 15:52:00,105.35,105.35,105.305,105.33,614900003.0
2007-10-08 15:53:00,105.33,105.33,105.31,105.325,998299999.0
2007-10-08 15:54:00,105.325,105.33,105.31,105.32,498599996.0
2007-10-08 15:55:00,105.31,105.36,105.31,105.355,844899996.0
2007-10-08 15:56:00,105.35,105.36,105.33,105.34,789300002.0
2007-10-08 15:57:00,105.34,105.34,105.3,105.31,1663000010.0
2007-10-08 15:58:00,105.31,105.33,105.31,105.33,698999998.0
2007-10-08 15:59:00,105.32,105.34,105.29,105.29,1025699998.0
2007-10-08 16:00:00,105.3,105.31,105.29,105.31,497899998.0
2007-10-08 16:01:00,105.31,105.31,105.27,105.27,680800000.0
2007-10-08 16:02:00,105.27,105.29,105.27,105.27,987200000.0
2007-10-08 16:03:00,105.27,105.3,105.27,105.28,1321900000.0
2007-10-08 16:04:00,105.3,105.31,105.29,105.305,245799996.0
2007-10-08 16:05:00,105.31,105.325,105.305,105.32,543100002.0
2007-10-08 16:06:00,105.32,105.34,105.32,105.33,466899995.0
2007-10-08 16:07:00,105.32,105.37,105.32,105.35,1367999997.0
2007-10-08 16:08:00,105.35,105.38,105.34,105.38,1063400000.0
2007-10-08 16:09:00,105.37,105.41,105.35,105.355,1204899997.0
2007-10-08 16:10:00,105.355,105.36,105.31,105.31,880299997.0
2007-10-08 16:11:00,105.31,105.315,105.255,105.26,785300000.0
2007-10-08 16:12:00,105.26,105.27,105.23,105.25,1284000003.0
2007-10-08 16:13:00,105.25,105.26,105.22,105.245,1050600006.0
2007-10-08 16:14:00,105.245,105.27,105.22,105.26,716100002.0
2007-10-08 16:15:00,105.26,105.28,105.24,105.28,721000003.0
2007-10-08 16:16:00,105.29,105.32,105.26,105.3,1165699988.0
2007-10-08 16:17:00,105.3,105.31,105.29,105.29,642400000.0
2007-10-08 16:18:00,105.3,105.32,105.3,105.32,717300000.0
2007-10-08 16:19:00,105.32,105.33,105.31,105.31,379700002.0
2007-10-08 16:20:00,105.31,105.33,105.31,105.32,641499986.0
2007-10-08 16:21:00,105.32,105.32,105.27,105.27,960299992.0
2007-10-08 16:22:00,105.27,105.32,105.27,105.32,948700004.0
2007-10-08 16:23:00,105.31,105.33,105.29,105.32,659800001.0
2007-10-08 16:24:00,105.32,105.33,105.29,105.3,457000000.0
2007-10-08 16:25:00,105.3,105.31,105.29,105.31,1168799988.0
2007-10-08 16:26:00,105.31,105.35,105.31,105.34,1345600000.0
2007-10-08 16:27:00,105.34,105.38,105.335,105.38,624000000.0
2007-10-08 16:28:00,105.38,105.38,105.36,105.37,190900001.0
2007-10-08 16:29:00,105.37,105.37,105.34,105.345,281300005.0
2007-10-08 16:30:00,105.35,105.35,105.31,105.33,333000001.0
2007-10-08 16:31:00,105.33,105.33,105.31,105.31,440000000.0
2007-10-08 16:32:00,105.31,105.34,105.31,105.34,368800000.0
2007-10-08 16:33:00,105.325,105.36,105.325,105.34,268800000.0
2007-10-08 16:34:00,105.34,105.36,105.33,105.35,740600002.0
2007-10-08 16:35:00,105.31,105.32,105.27,105.27,904199996.0
2007-10-08 16:36:00,105.29,105.31,105.29,105.31,904199996.0
2007-10-08 16:37:00,105.31,105.31,105.28,105.3,1192600003.0
2007-10-08 16:38:00,105.3,105.32,105.3,105.32,192000000.0
2007-10-08 16:39:00,105.32,105.35,105.315,105.32,1165000009.0
2007-10-08 16:40:00,105.33,105.34,105.3,105.3,668200002.0
2007-10-08 16:41:00,105.3,105.31,105.29,105.31,383699999.0
2007-10-08 16:42:00,105.31,105.33,105.3,105.32,425000000.0
2007-10-08 16:43:00,105.32,105.35,105.31,105.35,1074100003.0
2007-10-08 16:44:00,105.34,105.36,105.33,105.36,680500000.0
2007-10-08 16:45:00,105.36,105.36,105.34,105.34,420100000.0
2007-10-08 16:46:00,105.34,105.39,105.335,105.37,983800004.0
2007-10-08 16:47:00,105.37,105.38,105.35,105.36,568599994.0
2007-10-08 16:48:00,105.36,105.36,105.34,105.35,620900000.0
2007-10-08 16:49:00,105.34,105.37,105.34,105.37,509299998.0
2007-10-08 16:50:00,105.37,105.37,105.33,105.33,933000010.0
2007-10-08 16:51:00,105.34,105.36,105.33,105.34,872400000.0
2007-10-08 16:52:00,105.34,105.34,105.32,105.33,1164900001.0
2007-10-08 16:53:00,105.33,105.33,105.31,105.31,1905000019.0
2007-10-08 16:54:00,105.32,105.35,105.31,105.31,1448999999.0
2007-10-08 16:55:00,105.32,105.32,105.29,105.3,1448999999.0
2007-10-08 16:56:00,105.29,105.32,105.29,105.31,1339799984.0
2007-10-08 16:57:00,105.33,105.34,105.3,105.32,1136100003.0
2007-10-08 16:58:00,105.32,105.33,105.29,105.3,872000000.0
2007-10-08 16:59:00,105.28,105.32,105.28,105.32,569899998.0
2007-10-08 17:00:00,105.34,105.35,105.31,105.33,569899998.0
2007-10-08 17:01:00,105.32,105.36,105.31,105.36,1151499981.0
2007-10-08 17:02:00,105.36,105.38,105.35,105.36,1692000005.0
2007-10-08 17:03:00,105.36,105.37,105.36,105.37,392000000.0
2007-10-08 17:04:00,105.37,105.37,105.35,105.36,281300002.0
2007-10-08 17:05:00,105.35,105.38,105.35,105.36,1664499977.0
2007-10-08 17:06:00,105.37,105.37,105.31,105.32,1849799998.0
2007-10-08 17:07:00,105.32,105.33,105.29,105.29,924800013.0
2007-10-08 17:08:00,105.29,105.32,105.29,105.32,1115999997.0
2007-10-08 17:09:00,105.32,105.35,105.32,105.33,586600001.0
2007-10-08 17:10:00,105.33,105.33,105.31,105.31,1367799998.0
2007-10-08 17:11:00,105.31,105.31,105.29,105.3,527600007.0
2007-10-08 17:12:00,105.295,105.33,105.295,105.33,1437099993.0
2007-10-08 17:13:00,105.33,105.33,105.32,105.32,300000000.0
2007-10-08 17:14:00,105.32,105.32,105.31,105.32,278400002.0
2007-10-08 17:15:00,105.32,105.33,105.31,105.315,742600002.0
2007-10-08 17:16:00,105.315,105.35,105.315,105.34,1063200000.0
2007-10-08 17:17:00,105.34,105.34,105.32,105.33,400300002.0
2007-10-08 17:18:00,105.33,105.33,105.315,105.32,286600002.0
2007-10-08 17:19:00,105.32,105.32,105.3,105.31,489700008.0
2007-10-08 17:20:00,105.3,105.32,105.27,105.27,803000015.0
2007-10-08 17:21:00,105.27,105.28,105.26,105.27,622400000.0
2007-10-08 17:22:00,105.27,105.29,105.27,105.29,818000001.0
2007-10-08 17:23:00,105.29,105.3,105.28,105.28,400000000.0
2007-10-08 17:24:00,105.28,105.29,105.25,105.26,948800001.0
2007-10-08 17:25:00,105.26,105.27,105.25,105.26,948800001.0
2007-10-08 17:26:00,105.26,105.28,105.26,105.28,156000001.0
2007-10-08 17:27:00,105.27,105.3,105.27,105.3,295999998.0
2007-10-08 17:28:00,105.3,105.31,105.28,105.28,166400004.0
2007-10-08 17:29:00,105.29,105.29,105.28,105.28,275500006.0
2007-10-08 17:30:00,105.29,105.29,105.27,105.28,254600004.0
2007-10-08 17:31:00,105.27,105.3,105.26,105.3,422200001.0
2007-10-08 17:32:00,105.3,105.31,105.27,105.28,777100010.0
2007-10-08 17:33:00,105.28,105.29,105.26,105.26,1391200010.0
2007-10-08 17:34:00,105.27,105.27,105.25,105.27,1172600004.0
2007-10-08 17:35:00,105.27,105.27,105.22,105.23,1148600000.0
2007-10-08 17:36:00,105.23,105.26,105.22,105.25,1045000000.0
2007-10-08 17:37:00,105.26,105.26,105.23,105.23,290400000.0
2007-10-08 17:38:00,105.23,105.24,105.22,105.23,265200000.0
2007-10-08 17:39:00,105.23,105.25,105.23,105.24,610600012.0
2007-10-08 17:40:00,105.25,105.25,105.24,105.24,467200004.0
2007-10-08 17:41:00,105.24,105.24,105.22,105.23,424000000.0
2007-10-08 17:42:00,105.23,105.23,105.22,105.23,438600003.0
2007-10-08 17:43:00,105.23,105.24,105.22,105.23,903500000.0
2007-10-08 17:44:00,105.23,105.25,105.23,105.24,948700001.0
2007-10-08 17:45:00,105.24,105.25,105.23,105.24,407800000.0
2007-10-08 17:46:00,105.24,105.27,105.24,105.26,1424600007.0
2007-10-08 17:47:00,105.26,105.28,105.26,105.27,1028200003.0
2007-10-08 17:48:00,105.27,105.27,105.22,105.23,569800004.0
2007-10-08 17:49:00,105.22,105.24,105.2,105.235,829600007.0
2007-10-08 17:50:00,105.235,105.235,105.21,105.21,766200008.0
2007-10-08 17:51:00,105.22,105.25,105.22,105.245,927099997.0
2007-10-08 17:52:00,105.25,105.25,105.21,105.22,1034300017.0
2007-10-08 17:53:00,105.215,105.23,105.215,105.22,895400016.0
2007-10-08 17:54:00,105.22,105.22,105.18,105.18,1643700011.0
2007-10-08 17:55:00,105.18,105.2,105.18,105.19,1178600014.0
2007-10-08 17:56:00,105.19,105.2,105.18,105.2,355500006.0
2007-10-08 17:57:00,105.2,105.22,105.19,105.21,893600007.0
2007-10-08 17:58:00,105.19,105.22,105.19,105.22,883400003.0
2007-10-08 17:59:00,105.22,105.23,105.21,105.23,104500000.0
2007-10-08 18:00:00,105.23,105.25,105.21,105.25,466799999.0
2007-10-08 18:01:00,105.25,105.27,105.25,105.26,408100007.0
2007-10-08 18:02:00,105.26,105.26,105.24,105.24,463500004.0
2007-10-08 18:03:00,105.24,105.25,105.23,105.24,485200008.0
2007-10-08 18:04:00,105.24,105.24,105.22,105.23,640000008.0
2007-10-08 18:05:00,105.23,105.24,105.21,105.21,739800006.0
2007-10-08 18:06:00,105.21,105.21,105.195,105.2,1102600005.0
2007-10-08 18:07:00,105.2,105.22,105.19,105.2,581400007.0
2007-10-08 18:08:00,105.2,105.2,105.19,105.19,686900000.0
2007-10-08 18:09:00,105.19,105.19,105.16,105.16,555400004.0
2007-10-08 18:10:00,105.17,105.17,105.16,105.16,262800006.0
2007-10-08 18:11:00,105.16,105.17,105.15,105.16,568600003.0
2007-10-08 18:12:00,105.16,105.17,105.14,105.15,1220900014.0
2007-10-08 18:13:00,105.15,105.15,105.12,105.14,1152000018.0
2007-10-08 18:14:00,105.13,105.14,105.08,105.09,715200012.0
2007-10-08 18:15:00,105.09,105.1,105.075,105.08,274200000.0
2007-10-08 18:16:00,105.08,105.09,105.07,105.07,604000004.0
2007-10-08 18:17:00,105.07,105.07,105.05,105.07,411600008.0
2007-10-08 18:18:00,105.06,105.07,105.01,105.03,678300008.0
2007-10-08 18:19:00,105.02,105.035,105.0,105.0,621700005.0
2007-10-08 18:20:00,105.0,105.01,104.93,104.95,990200006.0
2007-10-08 18:21:00,104.95,104.96,104.93,104.95,540400007.0
2007-10-08 18:22:00,104.96,104.99,104.96,104.985,474799998.0
2007-10-08 18:23:00,104.99,105.02,104.98,105.01,1199000008.0
2007-10-08 18:24:00,105.01,105.04,105.01,105.02,822300006.0
2007-10-08 18:25:00,105.02,105.025,105.01,105.02,206999997.0
2007-10-08 18:26:00,105.025,105.03,105.01,105.03,146200002.0
2007-10-08 18:27:00,105.03,105.03,105.0,105.02,421099996.0
2007-10-08 18:28:00,105.02,105.03,105.0,105.01,520999996.0
2007-10-08 18:29:00,105.0,105.015,104.95,104.97,587000004.0
2007-10-08 18:30:00,104.97,104.98,104.93,104.95,946500001.0
2007-10-08 18:31:00,104.95,104.95,104.92,104.92,493700004.0
2007-10-08 18:32:00,104.92,104.93,104.87,104.89,879400006.0
2007-10-08 18:33:00,104.89,104.9,104.84,104.86,907100009.0
2007-10-08 18:34:00,104.86,104.87,104.85,104.86,521300007.0
2007-10-08 18:35:00,104.86,104.87,104.81,104.83,816200012.0
2007-10-08 18:36:00,104.825,104.87,104.82,104.86,1193600014.0
2007-10-08 18:37:00,104.86,104.86,104.79,104.84,818500002.0
2007-10-08 18:38:00,104.84,104.855,104.8,104.8,1124699992.0
2007-10-08 18:39:00,104.8,104.8,104.8,104.8,193900000.0
2007-10-08 18:40:00,104.8,104.82,104.79,104.79,510000002.0
2007-10-08 18:41:00,104.8,104.805,104.79,104.795,27200000.0
2007-10-08 18:42:00,104.8,104.815,104.79,104.805,153900001.0
2007-10-08 18:43:00,104.805,104.825,104.79,104.825,324100000.0
2007-10-08 18:44:00,104.83,104.83,104.79,104.81,765399999.0
2007-10-08 18:45:00,104.81,104.81,104.77,104.78,917655435.0
2007-10-08 18:46:00,104.78,104.79,104.76,104.79,1229800008.0
2007-10-08 18:47:00,104.79,104.79,104.74,104.75,600799997.0
2007-10-08 18:48:00,104.75,104.79,104.75,104.78,1211900011.0
2007-10-08 18:49:00,104.78,104.83,104.78,104.82,753600004.0
2007-10-08 18:50:00,104.82,104.86,104.82,104.85,817400001.0
2007-10-08 18:51:00,104.85,104.86,104.84,104.86,499800001.0
2007-10-08 18:52:00,104.86,104.89,104.85,104.88,287900000.0
2007-10-08 18:53:00,104.88,104.89,104.86,104.885,367800000.0
2007-10-08 18:54:00,104.885,104.9,104.87,104.9,144400000.0
2007-10-08 18:55:00,104.9,104.92,104.88,104.92,780800005.0
2007-10-08 18:56:00,104.92,104.97,104.91,104.97,607699998.0
2007-10-08 18:57:00,104.97,104.99,104.96,104.98,450699997.0
2007-10-08 18:58:00,104.97,105.09,104.97,105.07,982399996.0
2007-10-08 18:59:00,105.07,105.07,105.01,105.01,982399996.0
2007-10-08 19:00:00,105.01,105.03,105.01,105.025,624800004.0
2007-10-08 19:01:00,105.03,105.03,105.015,105.02,400500003.0
2007-10-08 19:02:00,105.02,105.04,105.02,105.04,362000003.0
2007-10-08 19:03:00,105.04,105.04,105.03,105.04,35500000.0
2007-10-08 19:04:00,105.04,105.07,105.04,105.06,64800000.0
2007-10-08 19:05:00,105.06,105.06,105.04,105.05,113100000.0
2007-10-08 19:06:00,105.05,105.05,105.04,105.05,91900000.0
2007-10-08 19:07:00,105.045,105.06,105.04,105.06,32000000.0
2007-10-08 19:08:00,105.06,105.06,105.02,105.03,104200000.0
2007-10-08 19:09:00,105.01,105.05,105.01,105.035,290400000.0
2007-10-08 19:10:00,105.035,105.04,105.02,105.04,61000000.0
2007-10-08 19:11:00,105.04,105.04,105.0,105.02,176400003.0
2007-10-08 19:12:00,105.01,105.02,104.985,105.0,329999994.0
2007-10-08 19:13:00,104.99,105.0,104.99,104.99,69600001.0
2007-10-08 19:14:00,105.0,105.005,104.99,105.005,146800000.0
2007-10-08 19:15:00,105.005,105.01,105.0,105.0,49300001.0
2007-10-08 19:16:00,105.0,105.01,104.98,104.985,282499997.0
2007-10-08 19:17:00,104.99,104.99,104.99,104.99,34500000.0
2007-10-08 19:18:00,104.99,104.99,104.97,104.98,44400000.0
2007-10-08 19:19:00,104.98,104.99,104.95,104.96,71700000.0
2007-10-08 19:20:00,104.95,104.96,104.95,104.96,131200000.0
2007-10-08 19:21:00,104.96,104.97,104.96,104.97,513600005.0
2007-10-08 19:22:00,104.97,105.0,104.97,104.99,159400001.0
2007-10-08 19:23:00,104.99,104.99,104.99,104.99,100000000.0
2007-10-08 19:24:00,104.99,104.99,104.97,104.98,396300001.0
2007-10-08 19:25:00,104.98,104.99,104.98,104.99,208499996.0
2007-10-08 19:26:00,104.99,104.99,104.98,104.99,78000000.0
2007-10-08 19:27:00,104.99,104.99,104.99,104.99,80000000.0
2007-10-08 19:28:00,104.99,104.99,104.97,104.97,93200000.0
2007-10-08 19:29:00,104.97,104.98,104.97,104.98,117500000.0
2007-10-08 19:30:00,104.97,104.98,104.97,104.98,68200000.0
2007-10-08 19:31:00,104.97,104.99,104.97,104.99,114200000.0
2007-10-08 19:32:00,104.99,104.99,104.98,104.98,66399999.0
2007-10-08 19:33:00,104.98,105.0,104.98,105.0,67199998.0
2007-10-08 19:34:00,105.0,105.0,104.99,104.99,80799999.0
2007-10-08 19:35:00,104.99,105.0,104.98,104.98,144600000.0
2007-10-08 19:36:00,104.99,105.0,104.98,105.0,371300009.0
2007-10-08 19:37:00,104.99,105.0,104.99,105.0,197399995.0
2007-10-08 19:38:00,105.0,105.0,104.99,104.99,448999996.0
2007-10-08 19:39:00,104.99,104.99,104.985,104.99,92799999.0
2007-10-08 19:40:00,105.0,105.0,104.99,105.0,222500000.0
2007-10-08 19:41:00,105.0,105.0,104.99,105.0,109200000.0
2007-10-08 19:42:00,105.0,105.0,104.99,104.99,120000000.0
2007-10-08 19:43:00,104.99,104.99,104.97,104.98,346600000.0
2007-10-08 19:44:00,104.98,104.99,104.97,104.97,269800000.0
2007-10-08 19:45:00,104.97,104.98,104.97,104.98,289200000.0
2007-10-08 19:46:00,104.98,104.99,104.97,104.98,456299999.0
2007-10-08 19:47:00,104.98,104.98,104.95,104.95,290000005.0
2007-10-08 19:48:00,104.95,104.97,104.95,104.96,587600000.0
2007-10-08 19:49:00,104.96,104.97,104.95,104.96,505400000.0
2007-10-08 19:50:00,104.97,104.97,104.97,104.97,172799999.0
2007-10-08 19:51:00,104.97,104.97,104.96,104.96,165200004.0
2007-10-08 19:52:00,104.96,104.97,104.96,104.96,260400000.0
2007-10-08 19:53:00,104.97,104.97,104.96,104.97,132200001.0
2007-10-08 19:54:00,104.97,104.98,104.96,104.96,241400000.0
2007-10-08 19:55:00,104.96,104.97,104.96,104.97,96200000.0
2007-10-08 19:56:00,104.97,104.97,104.96,104.96,194300000.0
2007-10-08 19:57:00,104.97,104.97,104.96,104.97,75600000.0
2007-10-08 19:58:00,104.97,104.97,104.96,104.97,151000000.0
2007-10-08 19:59:00,104.97,104.97,104.93,104.93,137200000.0
2007-10-08 20:00:00,104.93,104.94,104.92,104.94,507000002.0
2007-10-08 20:01:00,104.94,104.94,104.92,104.92,427600000.0
2007-10-08 20:02:00,104.92,104.92,104.91,104.91,90700002.0
2007-10-08 20:03:00,104.91,104.92,104.91,104.92,239600003.0
2007-10-08 20:04:00,104.92,104.92,104.92,104.92,56600000.0
2007-10-08 20:05:00,104.92,104.92,104.91,104.92,411200005.0
2007-10-08 20:06:00,104.92,104.93,104.92,104.93,224799998.0
2007-10-08 20:07:00,104.93,104.93,104.93,104.93,250000007.0
2007-10-08 20:08:00,104.93,104.94,104.91,104.91,318200000.0
2007-10-08 20:09:00,104.92,104.92,104.875,104.875,255400001.0
2007-10-08 20:10:00,104.88,104.89,104.88,104.89,130000000.0
2007-10-08 20:11:00,104.88,104.89,104.875,104.875,290800000.0
2007-10-08 20:12:00,104.875,104.88,104.87,104.87,570999997.0
2007-10-08 20:13:00,104.87,104.9,104.85,104.87,487399998.0
2007-10-08 20:14:00,104.87,104.87,104.84,104.84,30600000.0
2007-10-08 20:15:00,104.84,104.85,104.78,104.78,749500000.0
2007-10-08 20:16:00,104.78,104.79,104.775,104.775,356200001.0
2007-10-08 20:17:00,104.795,104.8,104.68,104.72,860000010.0
2007-10-08 20:18:00,104.71,104.74,104.71,104.74,603300008.0
2007-10-08 20:19:00,104.75,104.75,104.72,104.74,512600002.0
2007-10-08 20:20:00,104.74,104.78,104.74,104.77,683800001.0
2007-10-08 20:21:00,104.77,104.77,104.76,104.76,251800000.0
2007-10-08 20:22:00,104.76,104.77,104.75,104.77,362399993.0
2007-10-08 20:23:00,104.77,104.77,104.735,104.75,336200000.0
2007-10-08 20:24:00,104.75,104.77,104.74,104.74,388600005.0
2007-10-08 20:25:00,104.75,104.77,104.74,104.75,400900009.0
2007-10-08 20:26:00,104.75,104.76,104.75,104.76,123000001.0
2007-10-08 20:27:00,104.76,104.76,104.76,104.76,30400000.0
2007-10-08 20:28:00,104.76,104.77,104.76,104.76,61400000.0
2007-10-08 20:29:00,104.76,104.79,104.76,104.77,145200000.0
2007-10-08 20:30:00,104.78,104.8,104.78,104.79,93700000.0
2007-10-08 20:31:00,104.79,104.79,104.785,104.79,8300000.0
2007-10-08 20:32:00,104.79,104.79,104.76,104.76,289200001.0
2007-10-08 20:33:00,104.75,104.76,104.75,104.76,41399999.0
2007-10-08 20:34:00,104.76,104.77,104.76,104.77,10000000.0
2007-10-08 20:35:00,104.76,104.77,104.76,104.77,17600000.0
2007-10-08 20:36:00,104.77,104.77,104.76,104.765,45700000.0
2007-10-08 20:37:00,104.77,104.78,104.77,104.77,156800001.0
2007-10-08 20:38:00,104.78,104.78,104.775,104.78,32800000.0
2007-10-08 20:39:00,104.775,104.78,104.775,104.78,5600000.0
2007-10-08 20:40:00,104.78,104.79,104.775,104.79,81300000.0
2007-10-08 20:41:00,104.79,104.79,104.76,104.77,260599995.0
2007-10-08 20:42:00,104.78,104.78,104.76,104.77,162799996.0
2007-10-08 20:43:00,104.77,104.77,104.77,104.77,5600000.0
2007-10-08 20:44:00,104.77,104.78,104.77,104.77,99200000.0
2007-10-08 20:45:00,104.77,104.77,104.77,104.77,21600000.0
2007-10-08 20:46:00,104.77,104.78,104.77,104.78,61600000.0
2007-10-08 20:47:00,104.78,104.79,104.77,104.78,109200000.0
2007-10-08 20:48:00,104.77,104.78,104.75,104.78,282399998.0
2007-10-08 20:49:00,104.78,104.81,104.78,104.81,222199995.0
2007-10-08 20:50:00,104.81,104.81,104.79,104.8,192999997.0
2007-10-08 20:51:00,104.8,104.8,104.765,104.77,76000000.0
2007-10-08 20:52:00,104.77,104.78,104.77,104.78,45600000.0
2007-10-08 20:53:00,104.78,104.785,104.77,104.785,105699997.0
2007-10-08 20:54:00,104.79,104.79,104.78,104.78,16300000.0
2007-10-08 20:55:00,104.78,104.79,104.78,104.79,43200000.0
2007-10-08 20:56:00,104.79,104.79,104.79,104.79,39200000.0
2007-10-08 20:57:00,104.79,104.8,104.78,104.78,149600000.0
2007-10-08 20:58:00,104.79,104.79,104.785,104.79,114400000.0
2007-10-08 20:59:00,104.79,104.79,104.78,104.78,16800000.0
2007-10-08 21:00:00,104.78,104.78,104.78,104.78,28800000.0
2007-10-08 21:01:00,104.78,104.78,104.78,104.78,32800000.0
2007-10-08 21:02:00,104.775,104.79,104.775,104.78,26000000.0
2007-10-08 21:03:00,104.775,104.785,104.77,104.78,151600001.0
2007-10-08 21:04:00,104.78,104.78,104.78,104.78,8800000.0
2007-10-08 21:05:00,104.765,104.78,104.76,104.77,95600000.0
2007-10-08 21:06:00,104.765,104.77,104.765,104.77,32000000.0
2007-10-08 21:07:00,104.77,104.77,104.73,104.73,88800000.0
2007-10-08 21:08:00,104.73,104.73,104.715,104.73,145200000.0
2007-10-08 21:09:00,104.73,104.73,104.71,104.72,23200000.0
2007-10-08 21:10:00,104.72,104.73,104.72,104.73,48000000.0
2007-10-08 21:11:00,104.73,104.73,104.725,104.725,10800000.0
2007-10-08 21:12:00,104.73,104.73,104.73,104.73,3200000.0
2007-10-08 21:13:00,104.725,104.73,104.69,104.7,430200004.0
2007-10-08 21:14:00,104.69,104.73,104.69,104.72,81099998.0
2007-10-08 21:15:00,104.72,104.72,104.72,104.72,11500000.0
2007-10-08 21:16:00,104.72,104.73,104.72,104.73,15900000.0
2007-10-08 21:17:00,104.73,104.73,104.725,104.725,6900000.0
2007-10-08 21:18:00,104.73,104.735,104.73,104.73,6200000.0
2007-10-08 21:19:00,104.73,104.735,104.73,104.73,11700000.0
2007-10-08 21:20:00,104.73,104.73,104.73,104.73,1800000.0
2007-10-08 21:21:00,104.73,104.73,104.73,104.73,2400000.0
2007-10-08 21:22:00,104.73,104.73,104.73,104.73,4100000.0
2007-10-08 21:23:00,104.73,104.735,104.73,104.735,4200000.0
2007-10-08 21:24:00,104.73,104.74,104.73,104.74,13000000.0
2007-10-08 21:25:00,104.74,104.75,104.73,104.73,108500000.0
2007-10-08 21:26:00,104.73,104.74,104.725,104.73,44900000.0
2007-10-08 21:27:00,104.73,104.74,104.73,104.74,54900000.0
2007-10-08 21:28:00,104.74,104.74,104.73,104.73,13200000.0
2007-10-08 21:29:00,104.74,104.74,104.73,104.735,32900000.0
2007-10-08 21:30:00,104.735,104.74,104.735,104.735,11900000.0
2007-10-08 21:31:00,104.735,104.755,104.73,104.74,150800000.0
2007-10-08 21:32:00,104.74,104.745,104.74,104.745,21700000.0
2007-10-08 21:33:00,104.745,104.745,104.745,104.745,600000.0
2007-10-08 21:34:00,104.745,104.76,104.745,104.76,64200000.0
2007-10-08 21:35:00,104.755,104.755,104.75,104.75,44600000.0
2007-10-08 21:36:00,104.75,104.76,104.75,104.75,35700000.0
2007-10-08 21:37:00,104.75,104.75,104.73,104.74,181499999.0
2007-10-08 21:38:00,104.74,104.74,104.73,104.73,97900000.0
2007-10-08 21:39:00,104.73,104.73,104.73,104.73,5400000.0
2007-10-08 21:40:00,104.73,104.73,104.73,104.73,1200000.0
2007-10-08 21:41:00,104.73,104.73,104.73,104.73,2400000.0
2007-10-08 21:42:00,104.73,104.73,104.73,104.73,1200000.0
2007-10-08 21:43:00,104.73,104.73,104.73,104.73,151600000.0
2007-10-08 21:44:00,104.73,104.735,104.73,104.73,82400000.0
2007-10-08 21:45:00,104.73,104.745,104.73,104.74,466599999.0
2007-10-08 21:46:00,104.74,104.74,104.74,104.74,56000000.0
2007-10-08 21:47:00,104.74,104.75,104.74,104.75,65000000.0
2007-10-08 21:48:00,104.75,104.75,104.75,104.75,1200000.0
2007-10-08 21:49:00,104.75,104.77,104.75,104.765,69499999.0
2007-10-08 21:50:00,104.765,104.765,104.75,104.755,7100000.0
2007-10-08 21:51:00,104.755,104.755,104.74,104.75,23500001.0
2007-10-08 21:52:00,104.75,104.755,104.745,104.755,37400000.0
2007-10-08 21:53:00,104.755,104.755,104.74,104.75,16900000.0
2007-10-08 21:54:00,104.75,104.75,104.75,104.75,1600000.0
2007-10-08 21:55:00,104.75,104.755,104.74,104.745,33400000.0
2007-10-08 21:56:00,104.745,104.745,104.735,104.735,4800000.0
2007-10-08 21:57:00,104.73,104.745,104.73,104.745,42800000.0
2007-10-08 21:58:00,104.745,104.745,104.73,104.73,10800000.0
2007-10-08 21:59:00,104.73,104.73,104.73,104.73,17200000.0
2007-10-08 22:00:00,104.73,104.74,104.71,104.74,86600000.0
2007-10-08 22:01:00,104.74,104.755,104.71,104.71,218500000.0
2007-10-08 22:02:00,104.71,104.715,104.69,104.71,140300000.0
2007-10-08 22:03:00,104.71,104.71,104.68,104.69,41000000.0
2007-10-08 22:04:00,104.69,104.71,104.69,104.71,34800000.0
2007-10-08 22:05:00,104.66,104.694,104.654,104.663,580800000.0
2007-10-08 22:06:00,104.71,104.72,104.71,104.71,30100000.0
2007-10-08 22:07:00,104.715,104.72,104.715,104.715,4800000.0
2007-10-08 22:08:00,104.715,104.715,104.715,104.715,2400000.0
2007-10-08 22:09:00,104.715,104.73,104.71,104.72,178000002.0
2007-10-08 22:10:00,104.72,104.72,104.71,104.72,34800000.0
2007-10-08 22:11:00,104.72,104.73,104.71,104.73,53100000.0
2007-10-08 22:12:00,104.73,104.745,104.71,104.745,357499998.0
2007-10-08 22:13:00,104.74,104.75,104.73,104.75,252900001.0
2007-10-08 22:14:00,104.75,104.78,104.75,104.76,296800000.0
2007-10-08 22:15:00,104.77,104.78,104.77,104.78,37200000.0
2007-10-08 22:16:00,104.78,104.78,104.77,104.77,6600000.0
2007-10-08 22:17:00,104.77,104.775,104.76,104.775,83499998.0
2007-10-08 22:18:00,104.78,104.78,104.78,104.78,4500000.0
2007-10-08 22:19:00,104.78,104.78,104.775,104.775,5700000.0
2007-10-08 22:20:00,104.775,104.775,104.775,104.775,4200000.0
2007-10-08 22:21:00,104.775,104.775,104.775,104.775,3600000.0
2007-10-08 22:22:00,104.775,104.775,104.775,104.775,900000.0
2007-10-08 22:23:00,104.775,104.775,104.775,104.775,2400000.0
2007-10-08 22:24:00,104.775,104.775,104.75,104.75,6600000.0
2007-10-08 22:25:00,104.75,104.75,104.75,104.75,5200000.0
2007-10-08 22:26:00,104.75,104.75,104.75,104.75,3700000.0
2007-10-08 22:27:00,104.75,104.76,104.75,104.76,11600000.0
2007-10-08 22:28:00,104.76,104.77,104.73,104.73,353499998.0
2007-10-08 22:29:00,104.74,104.76,104.74,104.75,257000000.0
2007-10-08 22:30:00,104.75,104.78,104.75,104.78,778100002.0
2007-10-08 22:31:00,104.77,104.8,104.75,104.77,328199999.0
2007-10-08 22:32:00,104.77,104.775,104.76,104.77,214500000.0
2007-10-08 22:33:00,104.775,104.79,104.76,104.765,135800000.0
2007-10-08 22:34:00,104.765,104.765,104.75,104.75,263499999.0
2007-10-08 22:35:00,104.75,104.765,104.75,104.765,113700000.0
2007-10-08 22:36:00,104.765,104.765,104.76,104.76,32000000.0
2007-10-08 22:37:00,104.76,104.765,104.74,104.74,38200000.0
2007-10-08 22:38:00,104.74,104.77,104.74,104.76,64800000.0
2007-10-08 22:39:00,104.76,104.765,104.75,104.76,40700000.0
2007-10-08 22:40:00,104.765,104.765,104.75,104.76,84400000.0
2007-10-08 22:41:00,104.75,104.765,104.75,104.765,44100000.0
2007-10-08 22:42:00,104.765,104.765,104.75,104.75,184000003.0
2007-10-08 22:43:00,104.76,104.78,104.75,104.755,245400001.0
2007-10-08 22:44:00,104.75,104.77,104.75,104.77,162799997.0
2007-10-08 22:45:00,104.775,104.78,104.75,104.77,209800001.0
2007-10-08 22:46:00,104.76,104.77,104.75,104.75,154600000.0
2007-10-08 22:47:00,104.77,104.78,104.75,104.77,136800000.0
2007-10-08 22:48:00,104.775,104.78,104.76,104.775,210400002.0
2007-10-08 22:49:00,104.78,104.8,104.76,104.78,427500002.0
2007-10-08 22:50:00,104.78,104.8,104.77,104.8,438600003.0
2007-10-08 22:51:00,104.79,104.82,104.78,104.82,162500001.0
2007-10-08 22:52:00,104.82,104.86,104.79,104.83,718500007.0
2007-10-08 22:53:00,104.83,104.85,104.81,104.84,253000000.0
2007-10-08 22:54:00,104.83,104.845,104.8,104.8,173700002.0
2007-10-08 22:55:00,104.81,104.82,104.81,104.82,33500000.0
2007-10-08 22:56:00,104.81,104.85,104.81,104.84,307800000.0
2007-10-08 22:57:00,104.84,104.86,104.81,104.84,334500000.0
2007-10-08 22:58:00,104.84,104.86,104.83,104.86,440800000.0
2007-10-08 22:59:00,104.86,104.89,104.83,104.89,205000000.0
2007-10-08 23:00:00,104.88,104.89,104.85,104.89,91700000.0
2007-10-08 23:01:00,104.89,104.89,104.85,104.87,55600000.0
2007-10-08 23:02:00,104.88,104.9,104.86,104.89,51700000.0
2007-10-08 23:03:00,104.9,104.91,104.86,104.91,78300000.0
2007-10-08 23:04:00,104.91,104.96,104.91,104.94,98900001.0
2007-10-08 23:05:00,104.94,104.94,104.86,104.9,150000000.0
2007-10-08 23:06:00,104.9,104.93,104.9,104.92,23800000.0
2007-10-08 23:07:00,104.91,104.91,104.89,104.9,58600000.0
2007-10-08 23:08:00,104.9,104.9,104.86,104.87,59300000.0
2007-10-08 23:09:00,104.88,104.88,104.88,104.88,13800000.0
2007-10-08 23:10:00,104.88,104.89,104.88,104.89,34600000.0
2007-10-08 23:11:00,104.88,104.88,104.82,104.82,50500000.0
2007-10-08 23:12:00,104.84,104.84,104.79,104.8,137000001.0
2007-10-08 23:13:00,104.8,104.88,104.8,104.87,113800000.0
2007-10-08 23:14:00,104.87,104.89,104.84,104.89,153400000.0
2007-10-08 23:15:00,104.89,104.89,104.87,104.87,35000000.0
2007-10-08 23:16:00,104.87,104.88,104.85,104.87,91000000.0
2007-10-08 23:17:00,104.87,104.87,104.84,104.85,146299999.0
2007-10-08 23:18:00,104.85,104.85,104.85,104.85,2200000.0
2007-10-08 23:19:00,104.86,104.92,104.86,104.92,131600000.0
2007-10-08 23:20:00,104.92,104.93,104.88,104.9,170600000.0
2007-10-08 23:21:00,104.9,104.9,104.9,104.9,34600000.0
2007-10-08 23:22:00,104.9,104.91,104.88,104.91,130400000.0
2007-10-08 23:23:00,104.91,104.92,104.895,104.91,152200000.0
2007-10-08 23:24:00,104.91,104.92,104.91,104.92,48800000.0
2007-10-08 23:25:00,104.92,104.94,104.89,104.9,131800000.0
2007-10-08 23:26:00,104.9,104.92,104.9,104.91,124900000.0
2007-10-08 23:27:00,104.91,104.91,104.9,104.9,45000000.0
2007-10-08 23:28:00,104.9,104.9,104.89,104.89,45000000.0
2007-10-08 23:29:00,104.9,104.91,104.89,104.89,103300000.0
2007-10-08 23:30:00,104.89,104.9,104.88,104.88,83200000.0
2007-10-08 23:31:00,104.9,104.955,104.89,104.94,137600000.0
2007-10-08 23:32:00,104.94,104.95,104.85,104.885,370200002.0
2007-10-08 23:33:00,104.89,104.91,104.89,104.91,21600000.0
2007-10-08 23:34:00,104.91,104.92,104.88,104.89,158599997.0
2007-10-08 23:35:00,104.89,104.89,104.87,104.87,108100000.0
2007-10-08 23:36:00,104.87,104.88,104.86,104.86,22400000.0
2007-10-08 23:37:00,104.86,104.86,104.8,104.81,396500002.0
2007-10-08 23:38:00,104.81,104.81,104.8,104.81,203699997.0
2007-10-08 23:39:00,104.81,104.81,104.8,104.81,32600000.0
2007-10-08 23:40:00,104.81,104.81,104.81,104.81,600000.0
2007-10-08 23:41:00,104.81,104.81,104.8,104.8,11000000.0
2007-10-08 23:42:00,104.8,104.8,104.79,104.8,52300000.0
2007-10-08 23:43:00,104.8,104.8,104.75,104.79,107000000.0
2007-10-08 23:44:00,104.8,104.8,104.79,104.79,29800000.0
2007-10-08 23:45:00,104.79,104.81,104.79,104.81,111200000.0
2007-10-08 23:46:00,104.81,104.81,104.8,104.81,3600000.0
2007-10-08 23:47:00,104.82,104.82,104.78,104.8,46800000.0
2007-10-08 23:48:00,104.79,104.8,104.79,104.8,10200000.0
2007-10-08 23:49:00,104.8,104.81,104.8,104.81,4800000.0
2007-10-08 23:50:00,104.81,104.81,104.79,104.79,4800000.0
2007-10-08 23:51:00,104.735,104.777,104.735,104.741,485100010.0
2007-10-08 23:52:00,104.78,104.79,104.78,104.79,19600000.0
2007-10-08 23:53:00,104.8,104.8,104.79,104.79,4200000.0
2007-10-08 23:54:00,104.79,104.8,104.79,104.8,11400000.0
2007-10-08 23:55:00,104.8,104.8,104.79,104.79,7200000.0
2007-10-08 23:56:00,104.79,104.79,104.77,104.79,9000000.0
2007-10-08 23:57:00,104.79,104.79,104.77,104.78,27800000.0
2007-10-08 23:58:00,104.79,104.8,104.78,104.78,33400000.0
2007-10-08 23:59:00,104.78,104.805,104.77,104.8,128300000.0
2007-10-09 00:00:00,104.805,104.82,104.795,104.795,51000000.0
2007-10-09 00:01:00,104.8,104.81,104.79,104.8,42400000.0
2007-10-09 00:02:00,104.8,104.82,104.8,104.82,29600000.0
2007-10-09 00:03:00,104.81,104.81,104.81,104.81,1200000.0
2007-10-09 00:04:00,104.779,104.817,104.748,104.757,151600000.0
2007-10-09 00:05:00,104.762,104.83,104.762,104.78,234000000.0
2007-10-09 00:06:00,104.81,104.81,104.8,104.81,49000000.0
2007-10-09 00:07:00,104.789,104.797,104.778,104.793,550400006.0
2007-10-09 00:08:00,104.772,104.775,104.76,104.761,865100004.0
2007-10-09 00:09:00,104.772,104.798,104.772,104.795,602700008.0
2007-10-09 00:10:00,104.786,104.794,104.773,104.781,878600008.0
2007-10-09 00:11:00,104.81,104.815,104.8,104.805,23800000.0
2007-10-09 00:12:00,104.8,104.805,104.8,104.805,2200000.0
2007-10-09 00:13:00,104.805,104.805,104.805,104.805,3200000.0
2007-10-09 00:14:00,104.805,104.805,104.785,104.785,11800000.0
2007-10-09 00:15:00,104.785,104.79,104.77,104.77,324100000.0
2007-10-09 00:16:00,104.77,104.77,104.73,104.74,156200000.0
2007-10-09 00:17:00,104.74,104.76,104.73,104.755,218500000.0
2007-10-09 00:18:00,104.755,104.785,104.75,104.78,199600000.0
2007-10-09 00:19:00,104.785,104.785,104.77,104.78,62800000.0
2007-10-09 00:20:00,104.78,104.78,104.77,104.77,43400000.0
2007-10-09 00:21:00,104.77,104.79,104.76,104.78,112800000.0
2007-10-09 00:22:00,104.78,104.78,104.78,104.78,12800000.0
2007-10-09 00:23:00,104.78,104.805,104.78,104.805,52900000.0
2007-10-09 00:24:00,104.8,104.82,104.8,104.8,115200000.0
2007-10-09 00:25:00,104.8,104.81,104.8,104.8,16800000.0
2007-10-09 00:26:00,104.81,104.82,104.81,104.82,15600000.0
2007-10-09 00:27:00,104.81,104.82,104.8,104.81,287600000.0
2007-10-09 00:28:00,104.8,104.83,104.79,104.83,514899999.0
2007-10-09 00:29:00,104.82,104.82,104.8,104.82,252500000.0
2007-10-09 00:30:00,104.82,104.82,104.78,104.78,449000004.0
2007-10-09 00:31:00,104.775,104.78,104.76,104.78,423600002.0
2007-10-09 00:32:00,104.78,104.78,104.75,104.76,217300000.0
2007-10-09 00:33:00,104.76,104.76,104.75,104.75,85800000.0
2007-10-09 00:34:00,104.75,104.81,104.75,104.81,472800005.0
2007-10-09 00:35:00,104.81,104.81,104.78,104.78,178400000.0
2007-10-09 00:36:00,104.77,104.8,104.77,104.79,239000000.0
2007-10-09 00:37:00,104.79,104.79,104.77,104.78,85100001.0
2007-10-09 00:38:00,104.78,104.78,104.77,104.77,42700000.0
2007-10-09 00:39:00,104.77,104.8,104.77,104.8,124800000.0
2007-10-09 00:40:00,104.8,104.81,104.8,104.81,7000000.0
2007-10-09 00:41:00,104.81,104.81,104.81,104.81,4800000.0
2007-10-09 00:42:00,104.81,104.81,104.8,104.8,16200000.0
2007-10-09 00:43:00,104.81,104.81,104.81,104.81,4800000.0
2007-10-09 00:44:00,104.81,104.81,104.8,104.8,25200000.0
2007-10-09 00:45:00,104.81,104.81,104.81,104.81,15800000.0
2007-10-09 00:46:00,104.8,104.81,104.8,104.81,175200000.0
2007-10-09 00:47:00,104.81,104.83,104.81,104.82,330500004.0
2007-10-09 00:48:00,104.82,104.83,104.82,104.82,82000000.0
2007-10-09 00:49:00,104.82,104.82,104.8,104.82,129000000.0
2007-10-09 00:50:00,104.82,104.83,104.81,104.81,104600000.0
2007-10-09 00:51:00,104.81,104.84,104.81,104.84,187400000.0
2007-10-09 00:52:00,104.84,104.84,104.81,104.82,319900000.0
2007-10-09 00:53:00,104.82,104.86,104.81,104.845,138900000.0
2007-10-09 00:54:00,104.85,104.885,104.84,104.84,254000000.0
2007-10-09 00:55:00,104.84,104.87,104.84,104.86,169100000.0
2007-10-09 00:56:00,104.86,104.86,104.84,104.855,54999999.0
2007-10-09 00:57:00,104.855,104.855,104.84,104.85,26000000.0
2007-10-09 00:58:00,104.84,104.88,104.84,104.87,159700000.0
2007-10-09 00:59:00,104.86,104.86,104.81,104.82,280100004.0
2007-10-09 01:00:00,104.82,104.85,104.81,104.85,522800006.0
2007-10-09 01:01:00,104.85,104.86,104.81,104.85,1017600002.0
2007-10-09 01:02:00,104.85,104.865,104.85,104.86,107400000.0
2007-10-09 01:03:00,104.86,104.865,104.86,104.865,8800000.0
2007-10-09 01:04:00,104.86,104.865,104.86,104.86,20000000.0
2007-10-09 01:05:00,104.86,104.86,104.83,104.86,340000000.0
2007-10-09 01:06:00,104.855,104.87,104.85,104.87,142500001.0
2007-10-09 01:07:00,104.87,104.87,104.87,104.87,18600000.0
2007-10-09 01:08:00,104.87,104.88,104.87,104.88,25400000.0
2007-10-09 01:09:00,104.88,104.88,104.88,104.88,4800000.0
2007-10-09 01:10:00,104.88,104.89,104.875,104.875,72900000.0
2007-10-09 01:11:00,104.88,104.89,104.85,104.87,256800002.0
2007-10-09 01:12:00,104.875,104.875,104.86,104.87,96200000.0
2007-10-09 01:13:00,104.875,104.89,104.86,104.87,166600004.0
2007-10-09 01:14:00,104.87,104.87,104.87,104.87,32800000.0
2007-10-09 01:15:00,104.87,104.89,104.87,104.88,179399999.0
2007-10-09 01:16:00,104.89,104.92,104.87,104.92,658000001.0
2007-10-09 01:17:00,104.92,104.97,104.92,104.96,1128000000.0
2007-10-09 01:18:00,104.96,104.97,104.91,104.91,423600003.0
2007-10-09 01:19:00,104.915,104.94,104.905,104.92,385699998.0
2007-10-09 01:20:00,104.92,104.94,104.91,104.94,141300002.0
2007-10-09 01:21:00,104.94,104.94,104.915,104.93,95900000.0
2007-10-09 01:22:00,104.93,104.94,104.92,104.935,52200000.0
2007-10-09 01:23:00,104.94,104.95,104.93,104.94,154600000.0
2007-10-09 01:24:00,104.94,104.94,104.915,104.92,45600000.0
2007-10-09 01:25:00,104.92,104.92,104.915,104.92,44800000.0
2007-10-09 01:26:00,104.915,104.93,104.9,104.915,119799999.0
2007-10-09 01:27:00,104.915,104.93,104.915,104.93,78300000.0
2007-10-09 01:28:00,104.93,104.94,104.92,104.935,150500000.0
2007-10-09 01:29:00,104.935,104.99,104.92,104.98,642100000.0
2007-10-09 01:30:00,104.98,105.0,104.95,104.95,320200004.0
2007-10-09 01:31:00,104.96,104.98,104.95,104.95,498000000.0
2007-10-09 01:32:00,104.95,104.95,104.89,104.92,628200003.0
2007-10-09 01:33:00,104.92,104.92,104.91,104.92,61000000.0
2007-10-09 01:34:00,104.92,104.96,104.92,104.94,435400000.0
2007-10-09 01:35:00,104.94,104.96,104.94,104.95,282100001.0
2007-10-09 01:36:00,104.95,104.96,104.95,104.96,71800000.0
2007-10-09 01:37:00,104.96,104.96,104.94,104.95,122700002.0
2007-10-09 01:38:00,104.945,104.95,104.94,104.94,63400002.0
2007-10-09 01:39:00,104.95,104.95,104.945,104.95,6400000.0
2007-10-09 01:40:00,104.95,104.96,104.95,104.95,34500000.0
2007-10-09 01:41:00,104.94,104.95,104.93,104.95,302899998.0
2007-10-09 01:42:00,104.95,104.96,104.95,104.95,69300000.0
2007-10-09 01:43:00,104.95,104.96,104.95,104.95,194400002.0
2007-10-09 01:44:00,104.95,104.96,104.935,104.95,60600000.0
2007-10-09 01:45:00,104.95,104.95,104.94,104.94,39600000.0
2007-10-09 01:46:00,104.94,104.96,104.94,104.94,89700000.0
2007-10-09 01:47:00,104.95,104.95,104.93,104.95,140299999.0
2007-10-09 01:48:00,104.95,104.96,104.95,104.95,161700000.0
2007-10-09 01:49:00,104.95,104.955,104.93,104.93,264099999.0
2007-10-09 01:50:00,104.925,104.945,104.925,104.93,107900000.0
2007-10-09 01:51:00,104.93,104.935,104.91,104.93,148900000.0
2007-10-09 01:52:00,104.93,104.96,104.92,104.94,174200000.0
2007-10-09 01:53:00,104.94,104.95,104.93,104.94,75700000.0
2007-10-09 01:54:00,104.94,104.945,104.925,104.94,191200000.0
2007-10-09 01:55:00,104.95,104.95,104.92,104.94,237100000.0
2007-10-09 01:56:00,104.94,104.94,104.93,104.94,136900000.0
2007-10-09 01:57:00,104.94,104.94,104.92,104.92,574700002.0
2007-10-09 01:58:00,104.92,104.94,104.91,104.925,100400000.0
2007-10-09 01:59:00,104.92,104.975,104.915,104.975,1134400012.0
2007-10-09 02:00:00,104.975,104.99,104.96,104.96,929599999.0
2007-10-09 02:01:00,104.955,104.98,104.955,104.96,448999997.0
2007-10-09 02:02:00,104.96,104.97,104.9,104.92,825100007.0
2007-10-09 02:03:00,104.92,104.95,104.915,104.94,483999999.0
2007-10-09 02:04:00,104.94,104.95,104.91,104.93,895800016.0
2007-10-09 02:05:00,104.93,104.95,104.93,104.94,603400010.0
2007-10-09 02:06:00,104.94,104.99,104.94,104.99,1412199988.0
2007-10-09 02:07:00,104.99,105.01,104.975,105.0,1029000002.0
2007-10-09 02:08:00,104.99,105.02,104.98,105.01,266900000.0
2007-10-09 02:09:00,105.01,105.02,105.0,105.01,56300000.0
2007-10-09 02:10:00,105.01,105.01,104.98,105.0,238099999.0
2007-10-09 02:11:00,104.99,105.03,104.99,105.015,474399994.0
2007-10-09 02:12:00,105.02,105.02,105.01,105.02,21800000.0
2007-10-09 02:13:00,105.02,105.11,105.02,105.08,960700004.0
2007-10-09 02:14:00,105.08,105.11,105.08,105.1,601700012.0
2007-10-09 02:15:00,105.1,105.135,105.09,105.135,463100005.0
2007-10-09 02:16:00,105.14,105.15,105.12,105.14,281900001.0
2007-10-09 02:17:00,105.13,105.14,105.105,105.13,518500005.0
2007-10-09 02:18:00,105.13,105.13,105.09,105.11,239800000.0
2007-10-09 02:19:00,105.105,105.13,105.08,105.13,603500003.0
2007-10-09 02:20:00,105.13,105.14,105.12,105.13,238500000.0
2007-10-09 02:21:00,105.13,105.16,105.13,105.16,408900001.0
2007-10-09 02:22:00,105.16,105.23,105.16,105.22,1787300016.0
2007-10-09 02:23:00,105.22,105.22,105.18,105.19,303700006.0
2007-10-09 02:24:00,105.19,105.19,105.17,105.17,138800000.0
2007-10-09 02:25:00,105.19,105.21,105.16,105.2,118000000.0
2007-10-09 02:26:00,105.2,105.26,105.2,105.25,673700007.0
2007-10-09 02:27:00,105.25,105.27,105.22,105.24,376700003.0
2007-10-09 02:28:00,105.25,105.26,105.21,105.22,853900005.0
2007-10-09 02:29:00,105.22,105.24,105.18,105.2,1409200027.0
2007-10-09 02:30:00,105.21,105.21,105.17,105.18,343800001.0
2007-10-09 02:31:00,105.18,105.18,105.15,105.18,710400018.0
2007-10-09 02:32:00,105.18,105.18,105.15,105.16,1016400005.0
2007-10-09 02:33:00,105.16,105.19,105.15,105.17,211000000.0
2007-10-09 02:34:00,105.17,105.19,105.17,105.19,331600005.0
2007-10-09 02:35:00,105.19,105.2,105.16,105.18,687200003.0
2007-10-09 02:36:00,105.18,105.21,105.165,105.18,1100500011.0
2007-10-09 02:37:00,105.18,105.19,105.16,105.16,328000000.0
2007-10-09 02:38:00,105.17,105.18,105.11,105.15,720700010.0
2007-10-09 02:39:00,105.13,105.14,105.1,105.11,639900007.0
2007-10-09 02:40:00,105.11,105.12,105.09,105.1,369500006.0
2007-10-09 02:41:00,105.1,105.11,105.1,105.1,84200000.0
2007-10-09 02:42:00,105.1,105.14,105.09,105.12,1471800028.0
2007-10-09 02:43:00,105.13,105.15,105.12,105.14,154800000.0
2007-10-09 02:44:00,105.14,105.17,105.14,105.15,329200000.0
2007-10-09 02:45:00,105.16,105.17,105.1,105.15,821600013.0
2007-10-09 02:46:00,105.15,105.15,105.1,105.1,282400001.0
2007-10-09 02:47:00,105.11,105.12,105.1,105.11,163400000.0
2007-10-09 02:48:00,105.1,105.11,105.1,105.11,232800004.0
2007-10-09 02:49:00,105.11,105.11,105.1,105.1,387400011.0
2007-10-09 02:50:00,105.1,105.1,105.06,105.07,758100010.0
2007-10-09 02:51:00,105.06,105.07,105.05,105.06,349100006.0
2007-10-09 02:52:00,105.07,105.08,105.055,105.07,1835100029.0
2007-10-09 02:53:00,105.07,105.09,105.05,105.06,1866100033.0
2007-10-09 02:54:00,105.06,105.11,105.06,105.08,1711000015.0
2007-10-09 02:55:00,105.08,105.13,105.04,105.1,901800001.0
2007-10-09 02:56:00,105.1,105.11,105.09,105.1,354600000.0
2007-10-09 02:57:00,105.1,105.11,105.095,105.1,101600000.0
2007-10-09 02:58:00,105.105,105.11,105.08,105.085,77200000.0
2007-10-09 02:59:00,105.085,105.09,105.07,105.09,154000002.0
2007-10-09 03:00:00,105.09,105.095,105.075,105.085,50800000.0
2007-10-09 03:01:00,105.085,105.09,105.07,105.08,463599999.0
2007-10-09 03:02:00,105.07,105.085,105.05,105.075,317800002.0
2007-10-09 03:03:00,105.075,105.085,105.06,105.06,183200000.0
2007-10-09 03:04:00,105.06,105.065,105.025,105.025,118800000.0
2007-10-09 03:05:00,105.03,105.03,104.98,105.01,980499989.0
2007-10-09 03:06:00,105.02,105.02,104.99,105.01,518200000.0
2007-10-09 03:07:00,105.01,105.025,105.0,105.0,1138599993.0
2007-10-09 03:08:00,105.0,105.01,104.98,104.99,511400003.0
2007-10-09 03:09:00,104.98,104.99,104.93,104.95,1704300006.0
2007-10-09 03:10:00,104.95,104.95,104.9,104.92,527400000.0
2007-10-09 03:11:00,104.92,104.92,104.84,104.85,1265899996.0
2007-10-09 03:12:00,104.85,104.87,104.82,104.84,1594099990.0
2007-10-09 03:13:00,104.84,104.86,104.82,104.85,826800013.0
2007-10-09 03:14:00,104.84,104.87,104.82,104.87,826800013.0
2007-10-09 03:15:00,104.86,104.87,104.78,104.78,826800013.0
2007-10-09 03:16:00,104.8,104.81,104.8,104.8,826800013.0
2007-10-09 03:17:00,104.8,104.82,104.8,104.8,591200003.0
2007-10-09 03:18:00,104.8,104.81,104.79,104.805,547199998.0
2007-10-09 03:19:00,104.805,104.805,104.77,104.77,345800003.0
2007-10-09 03:20:00,104.77,104.835,104.77,104.82,602600009.0
2007-10-09 03:21:00,104.82,104.83,104.815,104.82,697000011.0
2007-10-09 03:22:00,104.82,104.84,104.82,104.835,206400003.0
2007-10-09 03:23:00,104.835,104.85,104.83,104.85,234200002.0
2007-10-09 03:24:00,104.85,104.86,104.83,104.855,1281700009.0
2007-10-09 03:25:00,104.855,104.855,104.82,104.83,641299997.0
2007-10-09 03:26:00,104.83,104.83,104.8,104.815,378099998.0
2007-10-09 03:27:00,104.82,104.83,104.81,104.81,552800005.0
2007-10-09 03:28:00,104.81,104.82,104.81,104.81,163600001.0
2007-10-09 03:29:00,104.81,104.825,104.8,104.81,262200007.0
2007-10-09 03:30:00,104.81,104.81,104.75,104.76,949200007.0
2007-10-09 03:31:00,104.78,104.78,104.64,104.64,1285800022.0
2007-10-09 03:32:00,104.64,104.69,104.64,104.68,1285800022.0
2007-10-09 03:33:00,104.68,104.7,104.66,104.68,2080100031.0
2007-10-09 03:34:00,104.68,104.69,104.66,104.69,773000010.0
2007-10-09 03:35:00,104.69,104.69,104.65,104.66,788800011.0
2007-10-09 03:36:00,104.65,104.655,104.57,104.57,1666900006.0
2007-10-09 03:37:00,104.58,104.59,104.53,104.57,864599999.0
2007-10-09 03:38:00,104.57,104.59,104.56,104.59,1788800002.0
2007-10-09 03:39:00,104.61,104.62,104.59,104.6,861600005.0
2007-10-09 03:40:00,104.6,104.6,104.56,104.59,861600005.0
2007-10-09 03:41:00,104.59,104.66,104.57,104.66,1392300001.0
2007-10-09 03:42:00,104.67,104.67,104.6,104.63,740400006.0
2007-10-09 03:43:00,104.64,104.65,104.62,104.625,2139000036.0
2007-10-09 03:44:00,104.625,104.63,104.59,104.59,293700001.0
2007-10-09 03:45:00,104.59,104.59,104.5,104.52,1312100013.0
2007-10-09 03:46:00,104.52,104.57,104.52,104.54,1196600017.0
2007-10-09 03:47:00,104.54,104.59,104.535,104.59,609900010.0
2007-10-09 03:48:00,104.58,104.61,104.57,104.57,676900007.0
2007-10-09 03:49:00,104.57,104.6,104.56,104.6,694800009.0
2007-10-09 03:50:00,104.6,104.63,104.59,104.61,900600014.0
2007-10-09 03:51:00,104.62,104.63,104.61,104.63,1088000006.0
2007-10-09 03:52:00,104.63,104.66,104.63,104.645,193900000.0
2007-10-09 03:53:00,104.645,104.65,104.62,104.65,229999999.0
2007-10-09 03:54:00,104.65,104.665,104.64,104.66,145600000.0
2007-10-09 03:55:00,104.65,104.67,104.625,104.64,224600002.0
2007-10-09 03:56:00,104.64,104.65,104.63,104.64,137000003.0
2007-10-09 03:57:00,104.64,104.68,104.64,104.66,566800005.0
2007-10-09 03:58:00,104.66,104.665,104.66,104.66,34400000.0
2007-10-09 03:59:00,104.665,104.7,104.635,104.695,540399998.0
2007-10-09 04:00:00,104.715,104.72,104.68,104.68,209800000.0
2007-10-09 04:01:00,104.68,104.69,104.67,104.67,134000000.0
2007-10-09 04:02:00,104.67,104.69,104.67,104.68,141400000.0
2007-10-09 04:03:00,104.675,104.68,104.66,104.67,174500000.0
2007-10-09 04:04:00,104.67,104.695,104.67,104.675,152200002.0
2007-10-09 04:05:00,104.675,104.685,104.66,104.66,514400003.0
2007-10-09 04:06:00,104.66,104.67,104.655,104.66,87000000.0
2007-10-09 04:07:00,104.66,104.68,104.65,104.665,324000001.0
2007-10-09 04:08:00,104.66,104.67,104.66,104.665,415200008.0
2007-10-09 04:09:00,104.665,104.7,104.66,104.69,175800000.0
2007-10-09 04:10:00,104.69,104.71,104.68,104.7,716900009.0
2007-10-09 04:11:00,104.7,104.7,104.68,104.69,199900000.0
2007-10-09 04:12:00,104.68,104.68,104.67,104.68,32300000.0
2007-10-09 04:13:00,104.67,104.67,104.65,104.66,270000001.0
2007-10-09 04:14:00,104.66,104.665,104.66,104.66,77500000.0
2007-10-09 04:15:00,104.66,104.66,104.66,104.66,2200000.0
2007-10-09 04:16:00,104.66,104.66,104.63,104.63,227800001.0
2007-10-09 04:17:00,104.62,104.63,104.61,104.61,21800000.0
2007-10-09 04:18:00,104.61,104.61,104.61,104.61,34800000.0
2007-10-09 04:19:00,104.61,104.62,104.59,104.61,904400002.0
2007-10-09 04:20:00,104.6,104.63,104.59,104.63,630900013.0
2007-10-09 04:21:00,104.63,104.63,104.6,104.6,635600001.0
2007-10-09 04:22:00,104.61,104.63,104.6,104.61,2043499997.0
2007-10-09 04:23:00,104.61,104.63,104.6,104.63,218400001.0
2007-10-09 04:24:00,104.63,104.64,104.6,104.64,1242500005.0
2007-10-09 04:25:00,104.63,104.64,104.62,104.63,323200003.0
2007-10-09 04:26:00,104.63,104.66,104.62,104.66,288500000.0
2007-10-09 04:27:00,104.66,104.665,104.635,104.66,593800000.0
2007-10-09 04:28:00,104.66,104.68,104.65,104.67,415600009.0
2007-10-09 04:29:00,104.67,104.69,104.64,104.69,1255800029.0
2007-10-09 04:30:00,104.68,104.7,104.67,104.7,584500013.0
2007-10-09 04:31:00,104.71,104.71,104.68,104.69,305000004.0
2007-10-09 04:32:00,104.69,104.695,104.67,104.68,222800002.0
2007-10-09 04:33:00,104.68,104.68,104.65,104.65,490899992.0
2007-10-09 04:34:00,104.65,104.675,104.65,104.67,233000000.0
2007-10-09 04:35:00,104.67,104.67,104.645,104.66,337200000.0
2007-10-09 04:36:00,104.66,104.66,104.64,104.64,618500006.0
2007-10-09 04:37:00,104.63,104.65,104.59,104.59,766300010.0
2007-10-09 04:38:00,104.6,104.61,104.57,104.58,827200008.0
2007-10-09 04:39:00,104.58,104.59,104.57,104.58,463100007.0
2007-10-09 04:40:00,104.58,104.59,104.58,104.58,394399999.0
2007-10-09 04:41:00,104.58,104.59,104.57,104.57,352800003.0
2007-10-09 04:42:00,104.58,104.58,104.53,104.55,723300001.0
2007-10-09 04:43:00,104.555,104.56,104.5,104.51,837500004.0
2007-10-09 04:44:00,104.51,104.57,104.51,104.525,1065600004.0
2007-10-09 04:45:00,104.53,104.54,104.51,104.53,1036800025.0
2007-10-09 04:46:00,104.54,104.54,104.52,104.52,176200001.0
2007-10-09 04:47:00,104.53,104.53,104.51,104.51,429400004.0
2007-10-09 04:48:00,104.51,104.54,104.51,104.53,502599994.0
2007-10-09 04:49:00,104.54,104.54,104.51,104.53,638500009.0
2007-10-09 04:50:00,104.53,104.54,104.505,104.52,1289300016.0
2007-10-09 04:51:00,104.51,104.52,104.5,104.515,944800004.0
2007-10-09 04:52:00,104.51,104.53,104.49,104.51,1201400011.0
2007-10-09 04:53:00,104.52,104.54,104.51,104.53,977300018.0
2007-10-09 04:54:00,104.53,104.56,104.53,104.55,522800004.0
2007-10-09 04:55:00,104.55,104.56,104.53,104.54,743800008.0
2007-10-09 04:56:00,104.53,104.54,104.505,104.51,1071200003.0
2007-10-09 04:57:00,104.5,104.53,104.5,104.53,297099998.0
2007-10-09 04:58:00,104.53,104.53,104.51,104.53,367799994.0
2007-10-09 04:59:00,104.515,104.54,104.5,104.53,1152200000.0
2007-10-09 05:00:00,104.53,104.54,104.52,104.53,360000004.0
2007-10-09 05:01:00,104.53,104.54,104.525,104.54,233400000.0
2007-10-09 05:02:00,104.54,104.56,104.54,104.56,462999998.0
2007-10-09 05:03:00,104.555,104.6,104.54,104.56,1413200015.0
2007-10-09 05:04:00,104.56,104.585,104.56,104.58,289400000.0
2007-10-09 05:05:00,104.58,104.58,104.54,104.54,114000000.0
2007-10-09 05:06:00,104.55,104.555,104.54,104.555,21500000.0
2007-10-09 05:07:00,104.555,104.565,104.53,104.55,288600000.0
2007-10-09 05:08:00,104.55,104.57,104.55,104.56,222000004.0
2007-10-09 05:09:00,104.56,104.58,104.54,104.55,851099997.0
2007-10-09 05:10:00,104.55,104.56,104.52,104.56,404100005.0
2007-10-09 05:11:00,104.56,104.57,104.54,104.55,197000000.0
2007-10-09 05:12:00,104.55,104.55,104.53,104.53,103400000.0
2007-10-09 05:13:00,104.53,104.54,104.525,104.54,47300000.0
2007-10-09 05:14:00,104.53,104.57,104.53,104.54,246600004.0
2007-10-09 05:15:00,104.54,104.56,104.53,104.54,417600001.0
2007-10-09 05:16:00,104.54,104.54,104.52,104.52,208400002.0
2007-10-09 05:17:00,104.53,104.58,104.52,104.57,991899997.0
2007-10-09 05:18:00,104.57,104.57,104.52,104.54,535700005.0
2007-10-09 05:19:00,104.54,104.55,104.52,104.53,1316000023.0
2007-10-09 05:20:00,104.52,104.58,104.52,104.57,980200027.0
2007-10-09 05:21:00,104.56,104.56,104.54,104.54,385800001.0
2007-10-09 05:22:00,104.54,104.55,104.54,104.55,262600001.0
2007-10-09 05:23:00,104.55,104.56,104.52,104.56,388700001.0
2007-10-09 05:24:00,104.56,104.6,104.56,104.595,260000002.0
2007-10-09 05:25:00,104.595,104.6,104.57,104.57,661500001.0
2007-10-09 05:26:00,104.57,104.59,104.56,104.59,380300000.0
2007-10-09 05:27:00,104.59,104.6,104.58,104.6,222400000.0
2007-10-09 05:28:00,104.59,104.6,104.59,104.59,282000005.0
2007-10-09 05:29:00,104.59,104.61,104.59,104.6,538900005.0
2007-10-09 05:30:00,104.61,104.665,104.6,104.635,643300008.0
2007-10-09 05:31:00,104.63,104.64,104.605,104.62,714800019.0
2007-10-09 05:32:00,104.62,104.62,104.6,104.615,88800002.0
2007-10-09 05:33:00,104.615,104.65,104.6,104.6,661799995.0
2007-10-09 05:34:00,104.61,104.625,104.58,104.59,955199990.0
2007-10-09 05:35:00,104.59,104.625,104.59,104.61,483300000.0
2007-10-09 05:36:00,104.61,104.61,104.59,104.59,404800000.0
2007-10-09 05:37:00,104.595,104.595,104.58,104.58,166500000.0
2007-10-09 05:38:00,104.58,104.59,104.57,104.59,274300001.0
2007-10-09 05:39:00,104.59,104.6,104.57,104.58,424800004.0
2007-10-09 05:40:00,104.59,104.595,104.58,104.59,58000000.0
2007-10-09 05:41:00,104.6,104.61,104.56,104.61,478000003.0
2007-10-09 05:42:00,104.61,104.63,104.58,104.59,895799998.0
2007-10-09 05:43:00,104.6,104.6,104.58,104.59,368999999.0
2007-10-09 05:44:00,104.59,104.59,104.57,104.57,617499996.0
2007-10-09 05:45:00,104.57,104.58,104.55,104.57,857700005.0
2007-10-09 05:46:00,104.56,104.57,104.55,104.56,977600001.0
2007-10-09 05:47:00,104.56,104.57,104.55,104.57,352999997.0
2007-10-09 05:48:00,104.57,104.58,104.56,104.58,636800001.0
2007-10-09 05:49:00,104.58,104.6,104.57,104.6,640600002.0
2007-10-09 05:50:00,104.6,104.61,104.6,104.6,125200000.0
2007-10-09 05:51:00,104.6,104.61,104.6,104.6,105500000.0
2007-10-09 05:52:00,104.6,104.61,104.58,104.6,346600000.0
2007-10-09 05:53:00,104.61,104.62,104.59,104.61,361400002.0
2007-10-09 05:54:00,104.61,104.62,104.6,104.61,502600000.0
2007-10-09 05:55:00,104.61,104.64,104.61,104.63,588800003.0
2007-10-09 05:56:00,104.63,104.63,104.62,104.63,112799998.0
2007-10-09 05:57:00,104.63,104.645,104.625,104.645,439800003.0
2007-10-09 05:58:00,104.645,104.67,104.64,104.66,966200006.0
2007-10-09 05:59:00,104.67,104.705,104.66,104.68,680500004.0
2007-10-09 06:00:00,104.68,104.69,104.67,104.68,713200000.0
2007-10-09 06:01:00,104.68,104.68,104.66,104.68,343600000.0
2007-10-09 06:02:00,104.68,104.68,104.66,104.67,171000000.0
2007-10-09 06:03:00,104.67,104.67,104.64,104.65,216400001.0
2007-10-09 06:04:00,104.65,104.65,104.64,104.64,305800002.0
2007-10-09 06:05:00,104.65,104.66,104.63,104.65,381899996.0
2007-10-09 06:06:00,104.65,104.66,104.635,104.64,236099998.0
2007-10-09 06:07:00,104.65,104.65,104.63,104.64,74599999.0
2007-10-09 06:08:00,104.64,104.64,104.62,104.63,180599998.0
2007-10-09 06:09:00,104.64,104.64,104.6,104.61,294999993.0
2007-10-09 06:10:00,104.6,104.61,104.6,104.61,127300000.0
2007-10-09 06:11:00,104.61,104.61,104.6,104.6,54900000.0
2007-10-09 06:12:00,104.6,104.615,104.6,104.615,95000000.0
2007-10-09 06:13:00,104.615,104.615,104.6,104.605,260600004.0
2007-10-09 06:14:00,104.605,104.605,104.59,104.6,171099999.0
2007-10-09 06:15:00,104.6,104.605,104.59,104.59,262600001.0
2007-10-09 06:16:00,104.59,104.6,104.55,104.55,756300003.0
2007-10-09 06:17:00,104.56,104.57,104.54,104.54,477400000.0
2007-10-09 06:18:00,104.54,104.55,104.54,104.54,685400001.0
2007-10-09 06:19:00,104.54,104.54,104.5,104.5,1110400000.0
2007-10-09 06:20:00,104.51,104.52,104.48,104.5,1478000001.0
2007-10-09 06:21:00,104.5,104.525,104.5,104.525,312299998.0
2007-10-09 06:22:00,104.525,104.535,104.465,104.47,499500000.0
2007-10-09 06:23:00,104.47,104.5,104.47,104.475,775300005.0
2007-10-09 06:24:00,104.48,104.5,104.46,104.5,752599999.0
2007-10-09 06:25:00,104.5,104.5,104.5,104.5,62400000.0
2007-10-09 06:26:00,104.5,104.5,104.47,104.475,375499995.0
2007-10-09 06:27:00,104.475,104.485,104.455,104.475,248799996.0
2007-10-09 06:28:00,104.47,104.47,104.43,104.43,224900000.0
2007-10-09 06:29:00,104.44,104.44,104.41,104.43,1211500012.0
2007-10-09 06:30:00,104.44,104.44,104.39,104.4,756400001.0
2007-10-09 06:31:00,104.4,104.4,104.37,104.4,706900001.0
2007-10-09 06:32:00,104.39,104.43,104.38,104.41,781700005.0
2007-10-09 06:33:00,104.41,104.43,104.4,104.42,366899998.0
2007-10-09 06:34:00,104.42,104.43,104.39,104.41,537400000.0
2007-10-09 06:35:00,104.4,104.43,104.395,104.42,1071400002.0
2007-10-09 06:36:00,104.44,104.47,104.415,104.47,717599994.0
2007-10-09 06:37:00,104.46,104.47,104.435,104.45,208200000.0
2007-10-09 06:38:00,104.44,104.46,104.43,104.46,308400002.0
2007-10-09 06:39:00,104.46,104.46,104.41,104.43,474899999.0
2007-10-09 06:40:00,104.42,104.45,104.42,104.45,529699998.0
2007-10-09 06:41:00,104.45,104.47,104.43,104.46,688100000.0
2007-10-09 06:42:00,104.46,104.47,104.45,104.45,662200001.0
2007-10-09 06:43:00,104.46,104.46,104.44,104.44,465800000.0
2007-10-09 06:44:00,104.43,104.48,104.43,104.48,366600001.0
2007-10-09 06:45:00,104.48,104.52,104.47,104.5,556800000.0
2007-10-09 06:46:00,104.5,104.51,104.49,104.5,387300001.0
2007-10-09 06:47:00,104.5,104.5,104.48,104.5,858599995.0
2007-10-09 06:48:00,104.51,104.53,104.5,104.51,502800001.0
2007-10-09 06:49:00,104.51,104.55,104.51,104.535,943499999.0
2007-10-09 06:50:00,104.54,104.55,104.525,104.53,320200000.0
2007-10-09 06:51:00,104.53,104.57,104.53,104.57,264900001.0
2007-10-09 06:52:00,104.58,104.6,104.57,104.59,458200006.0
2007-10-09 06:53:00,104.59,104.59,104.52,104.56,897100008.0
2007-10-09 06:54:00,104.56,104.57,104.54,104.56,392999998.0
2007-10-09 06:55:00,104.57,104.57,104.545,104.55,447700000.0
2007-10-09 06:56:00,104.55,104.56,104.55,104.56,363500002.0
2007-10-09 06:57:00,104.56,104.57,104.56,104.57,124600000.0
2007-10-09 06:58:00,104.57,104.61,104.57,104.61,444800004.0
2007-10-09 06:59:00,104.61,104.62,104.6,104.62,130400000.0
2007-10-09 07:00:00,104.62,104.62,104.58,104.59,388800005.0
2007-10-09 07:01:00,104.585,104.59,104.56,104.58,693200006.0
2007-10-09 07:02:00,104.58,104.59,104.57,104.58,365200000.0
2007-10-09 07:03:00,104.59,104.59,104.51,104.535,979599991.0
2007-10-09 07:04:00,104.55,104.56,104.53,104.55,702799993.0
2007-10-09 07:05:00,104.55,104.56,104.51,104.54,846100003.0
2007-10-09 07:06:00,104.53,104.55,104.53,104.54,398800005.0
2007-10-09 07:07:00,104.54,104.55,104.54,104.54,530600003.0
2007-10-09 07:08:00,104.54,104.54,104.52,104.52,100500000.0
2007-10-09 07:09:00,104.53,104.54,104.51,104.53,407899998.0
2007-10-09 07:10:00,104.53,104.54,104.52,104.53,176300000.0
2007-10-09 07:11:00,104.53,104.54,104.51,104.52,421199998.0
2007-10-09 07:12:00,104.52,104.54,104.52,104.54,160400000.0
2007-10-09 07:13:00,104.54,104.57,104.54,104.56,831199987.0
2007-10-09 07:14:00,104.56,104.59,104.55,104.55,539999998.0
2007-10-09 07:15:00,104.55,104.55,104.54,104.55,195000004.0
2007-10-09 07:16:00,104.54,104.55,104.51,104.51,585800006.0
2007-10-09 07:17:00,104.53,104.55,104.51,104.55,573500008.0
2007-10-09 07:18:00,104.54,104.55,104.53,104.54,496199995.0
2007-10-09 07:19:00,104.55,104.57,104.54,104.55,1038200003.0
2007-10-09 07:20:00,104.55,104.59,104.55,104.59,450399999.0
2007-10-09 07:21:00,104.59,104.61,104.59,104.59,422399999.0
2007-10-09 07:22:00,104.59,104.6,104.55,104.55,391200000.0
2007-10-09 07:23:00,104.55,104.56,104.54,104.56,174000000.0
2007-10-09 07:24:00,104.56,104.57,104.54,104.56,1549699989.0
2007-10-09 07:25:00,104.55,104.57,104.55,104.57,297400000.0
2007-10-09 07:26:00,104.58,104.58,104.56,104.57,648799996.0
2007-10-09 07:27:00,104.57,104.58,104.54,104.55,424499997.0
2007-10-09 07:28:00,104.54,104.57,104.53,104.555,1059899992.0
2007-10-09 07:29:00,104.555,104.56,104.54,104.56,177800000.0
2007-10-09 07:30:00,104.56,104.56,104.52,104.54,931799991.0
2007-10-09 07:31:00,104.545,104.55,104.53,104.54,184100002.0
2007-10-09 07:32:00,104.545,104.545,104.52,104.53,342800001.0
2007-10-09 07:33:00,104.53,104.535,104.51,104.52,559300006.0
2007-10-09 07:34:00,104.52,104.55,104.52,104.55,834799996.0
2007-10-09 07:35:00,104.555,104.57,104.54,104.56,289100000.0
2007-10-09 07:36:00,104.56,104.56,104.55,104.55,233400003.0
2007-10-09 07:37:00,104.55,104.57,104.55,104.57,181799999.0
2007-10-09 07:38:00,104.57,104.59,104.54,104.57,559900005.0
2007-10-09 07:39:00,104.57,104.59,104.56,104.58,424100001.0
2007-10-09 07:40:00,104.58,104.58,104.57,104.57,50100000.0
2007-10-09 07:41:00,104.57,104.58,104.54,104.545,530099995.0
2007-10-09 07:42:00,104.54,104.55,104.52,104.53,300600000.0
2007-10-09 07:43:00,104.53,104.54,104.52,104.53,333399998.0
2007-10-09 07:44:00,104.53,104.56,104.525,104.55,206400000.0
2007-10-09 07:45:00,104.55,104.55,104.53,104.545,147600000.0
2007-10-09 07:46:00,104.545,104.56,104.54,104.56,348800000.0
2007-10-09 07:47:00,104.56,104.56,104.55,104.56,144499999.0
2007-10-09 07:48:00,104.56,104.57,104.55,104.56,164800000.0
2007-10-09 07:49:00,104.56,104.58,104.56,104.57,166000000.0
2007-10-09 07:50:00,104.565,104.595,104.565,104.57,438000005.0
2007-10-09 07:51:00,104.57,104.58,104.54,104.56,1139799996.0
2007-10-09 07:52:00,104.57,104.58,104.54,104.55,562500000.0
2007-10-09 07:53:00,104.55,104.56,104.535,104.55,251600000.0
2007-10-09 07:54:00,104.55,104.56,104.51,104.52,785000001.0
2007-10-09 07:55:00,104.52,104.54,104.51,104.54,261600000.0
2007-10-09 07:56:00,104.53,104.56,104.53,104.55,294300000.0
2007-10-09 07:57:00,104.55,104.56,104.53,104.545,803999997.0
2007-10-09 07:58:00,104.545,104.56,104.515,104.56,1380700008.0
2007-10-09 07:59:00,104.555,104.59,104.54,104.59,1368300010.0
2007-10-09 08:00:00,104.58,104.59,104.54,104.56,918599995.0
2007-10-09 08:01:00,104.56,104.56,104.52,104.52,1077599997.0
2007-10-09 08:02:00,104.53,104.57,104.52,104.55,1775699993.0
2007-10-09 08:03:00,104.55,104.57,104.525,104.54,2027400007.0
2007-10-09 08:04:00,104.54,104.56,104.53,104.54,1172200005.0
2007-10-09 08:05:00,104.54,104.55,104.52,104.53,1517000002.0
2007-10-09 08:06:00,104.53,104.56,104.53,104.555,1061000000.0
2007-10-09 08:07:00,104.56,104.57,104.56,104.56,457800000.0
2007-10-09 08:08:00,104.57,104.605,104.57,104.59,1029100007.0
2007-10-09 08:09:00,104.59,104.615,104.575,104.61,487799995.0
2007-10-09 08:10:00,104.61,104.61,104.58,104.58,595799999.0
2007-10-09 08:11:00,104.59,104.61,104.59,104.61,1526600003.0
2007-10-09 08:12:00,104.61,104.64,104.6,104.64,1268899998.0
2007-10-09 08:13:00,104.64,104.68,104.63,104.68,1409200000.0
2007-10-09 08:14:00,104.68,104.695,104.66,104.67,1016899997.0
2007-10-09 08:15:00,104.67,104.67,104.63,104.63,1030699990.0
2007-10-09 08:16:00,104.635,104.665,104.63,104.65,1974600006.0
2007-10-09 08:17:00,104.65,104.655,104.62,104.655,446100000.0
2007-10-09 08:18:00,104.655,104.67,104.63,104.66,670299994.0
2007-10-09 08:19:00,104.67,104.71,104.67,104.7,442200001.0
2007-10-09 08:20:00,104.7,104.7,104.68,104.695,432000002.0
2007-10-09 08:21:00,104.7,104.73,104.695,104.73,229400000.0
2007-10-09 08:22:00,104.73,104.74,104.7,104.7,511400004.0
2007-10-09 08:23:00,104.71,104.75,104.7,104.74,1350200003.0
2007-10-09 08:24:00,104.73,104.76,104.72,104.74,769400005.0
2007-10-09 08:25:00,104.74,104.74,104.695,104.695,938700002.0
2007-10-09 08:26:00,104.695,104.71,104.66,104.71,2043299991.0
2007-10-09 08:27:00,104.69,104.74,104.69,104.73,407400000.0
2007-10-09 08:28:00,104.73,104.74,104.72,104.72,131400000.0
2007-10-09 08:29:00,104.72,104.75,104.71,104.75,609799998.0
2007-10-09 08:30:00,104.74,104.78,104.71,104.76,899600007.0
2007-10-09 08:31:00,104.76,104.79,104.74,104.79,643900000.0
2007-10-09 08:32:00,104.78,104.86,104.76,104.83,2063700005.0
2007-10-09 08:33:00,104.82,104.85,104.82,104.83,2063700005.0
2007-10-09 08:34:00,104.84,104.89,104.825,104.88,2063700005.0
2007-10-09 08:35:00,104.89,104.91,104.89,104.89,1636299995.0
2007-10-09 08:36:00,104.89,104.9,104.85,104.86,1636299995.0
2007-10-09 08:37:00,104.83,104.86,104.82,104.82,712300005.0
2007-10-09 08:38:00,104.83,104.87,104.82,104.85,712300005.0
2007-10-09 08:39:00,104.86,104.885,104.85,104.87,712300005.0
2007-10-09 08:40:00,104.87,104.885,104.86,104.885,340900001.0
2007-10-09 08:41:00,104.885,104.885,104.8,104.82,1591700003.0
2007-10-09 08:42:00,104.82,104.85,104.8,104.82,1939100000.0
2007-10-09 08:43:00,104.82,104.825,104.8,104.815,995800000.0
2007-10-09 08:44:00,104.815,104.82,104.77,104.8,1282500006.0
2007-10-09 08:45:00,104.8,104.815,104.78,104.785,1004000010.0
2007-10-09 08:46:00,104.79,104.85,104.78,104.84,2034800008.0
2007-10-09 08:47:00,104.84,104.85,104.81,104.84,1913199997.0
2007-10-09 08:48:00,104.84,104.86,104.84,104.84,912800004.0
2007-10-09 08:49:00,104.84,104.86,104.82,104.83,549700000.0
2007-10-09 08:50:00,104.83,104.84,104.82,104.83,865099988.0
2007-10-09 08:51:00,104.82,104.85,104.81,104.82,1162499988.0
2007-10-09 08:52:00,104.83,104.84,104.81,104.83,340699997.0
2007-10-09 08:53:00,104.82,104.85,104.82,104.84,560799995.0
2007-10-09 08:54:00,104.84,104.925,104.83,104.89,2035699996.0
2007-10-09 08:55:00,104.9,104.95,104.9,104.93,775199993.0
2007-10-09 08:56:00,104.93,104.99,104.92,104.99,1224399997.0
2007-10-09 08:57:00,104.99,105.05,104.99,104.99,1417499975.0
2007-10-09 08:58:00,104.96,104.98,104.94,104.96,1437899992.0
2007-10-09 08:59:00,104.96,104.96,104.9,104.91,1437899992.0
2007-10-09 09:00:00,104.89,104.98,104.89,104.94,1776399997.0
2007-10-09 09:01:00,104.95,104.97,104.92,104.965,1776399997.0
2007-10-09 09:02:00,104.965,104.97,104.95,104.96,1104399995.0
2007-10-09 09:03:00,104.96,104.96,104.92,104.92,639199987.0
2007-10-09 09:04:00,104.93,104.94,104.92,104.925,760599993.0
2007-10-09 09:05:00,104.925,104.94,104.88,104.895,344899998.0
2007-10-09 09:06:00,104.895,104.9,104.88,104.89,273299997.0
2007-10-09 09:07:00,104.89,104.905,104.88,104.89,663899989.0
2007-10-09 09:08:00,104.89,104.89,104.86,104.87,1023799997.0
2007-10-09 09:09:00,104.87,104.88,104.85,104.87,1696399980.0
2007-10-09 09:10:00,104.86,104.86,104.84,104.84,1448799977.0
2007-10-09 09:11:00,104.82,104.83,104.82,104.82,1549000000.0
2007-10-09 09:12:00,104.83,104.84,104.815,104.83,1549000000.0
2007-10-09 09:13:00,104.83,104.84,104.8,104.81,1384299991.0
2007-10-09 09:14:00,104.8,104.82,104.8,104.8,1403899999.0
2007-10-09 09:15:00,104.82,104.85,104.82,104.85,1403899999.0
2007-10-09 09:16:00,104.86,104.87,104.84,104.855,466899999.0
2007-10-09 09:17:00,104.85,104.885,104.845,104.85,538200000.0
2007-10-09 09:18:00,104.86,104.88,104.83,104.83,1426899976.0
2007-10-09 09:19:00,104.83,104.85,104.8,104.81,1626699993.0
2007-10-09 09:20:00,104.82,104.85,104.8,104.82,1668800008.0
2007-10-09 09:21:00,104.83,104.87,104.83,104.85,1668800008.0
2007-10-09 09:22:00,104.85,104.9,104.85,104.89,1668800008.0
2007-10-09 09:23:00,104.88,104.9,104.87,104.87,1731800002.0
2007-10-09 09:24:00,104.87,104.89,104.87,104.87,745799985.0
2007-10-09 09:25:00,104.87,104.89,104.87,104.88,1976199980.0
2007-10-09 09:26:00,104.88,104.88,104.85,104.86,1187200019.0
2007-10-09 09:27:00,104.86,104.905,104.855,104.89,1175199989.0
2007-10-09 09:28:00,104.88,104.91,104.86,104.91,1763199991.0
2007-10-09 09:29:00,104.91,104.94,104.9,104.92,1763199991.0
2007-10-09 09:30:00,104.92,104.95,104.895,104.905,1454599997.0
2007-10-09 09:31:00,104.9,104.91,104.89,104.9,333599999.0
2007-10-09 09:32:00,104.9,104.91,104.89,104.91,77600000.0
2007-10-09 09:33:00,104.91,104.91,104.905,104.91,49600000.0
2007-10-09 09:34:00,104.91,104.91,104.88,104.905,799100002.0
2007-10-09 09:35:00,104.9,104.905,104.88,104.885,720400001.0
2007-10-09 09:36:00,104.885,104.885,104.87,104.885,748000001.0
2007-10-09 09:37:00,104.885,104.9,104.885,104.9,633600007.0
2007-10-09 09:38:00,104.9,104.905,104.88,104.88,776700007.0
2007-10-09 09:39:00,104.89,104.95,104.89,104.93,1110399996.0
2007-10-09 09:40:00,104.94,104.96,104.93,104.94,815199997.0
2007-10-09 09:41:00,104.95,104.95,104.94,104.95,401499999.0
2007-10-09 09:42:00,104.94,104.96,104.94,104.95,1004000004.0
2007-10-09 09:43:00,104.95,104.95,104.94,104.95,560000000.0
2007-10-09 09:44:00,104.94,104.94,104.915,104.925,595199999.0
2007-10-09 09:45:00,104.925,104.935,104.92,104.93,404000001.0
2007-10-09 09:46:00,104.93,104.96,104.925,104.94,206600000.0
2007-10-09 09:47:00,104.935,104.94,104.93,104.935,172100000.0
2007-10-09 09:48:00,104.935,104.94,104.92,104.93,211900003.0
2007-10-09 09:49:00,104.93,104.93,104.89,104.91,328700000.0
2007-10-09 09:50:00,104.9,104.915,104.87,104.905,1838800005.0
2007-10-09 09:51:00,104.905,104.93,104.88,104.88,562400000.0
2007-10-09 09:52:00,104.89,104.92,104.88,104.9,655200000.0
2007-10-09 09:53:00,104.9,104.9,104.86,104.89,319200000.0
2007-10-09 09:54:00,104.89,104.9,104.87,104.88,371200002.0
2007-10-09 09:55:00,104.88,104.9,104.88,104.9,182300000.0
2007-10-09 09:56:00,104.89,104.91,104.87,104.88,825599985.0
2007-10-09 09:57:00,104.88,104.9,104.85,104.9,671499993.0
2007-10-09 09:58:00,104.89,104.91,104.88,104.9,956199998.0
2007-10-09 09:59:00,104.89,104.93,104.89,104.91,423499998.0
2007-10-09 10:00:00,104.9,104.94,104.9,104.94,573599992.0
2007-10-09 10:01:00,104.93,104.95,104.93,104.93,523999997.0
2007-10-09 10:02:00,104.93,104.95,104.93,104.95,168700000.0
2007-10-09 10:03:00,104.95,104.96,104.93,104.96,510699999.0
2007-10-09 10:04:00,104.96,104.98,104.95,104.97,668799989.0
2007-10-09 10:05:00,104.95,104.97,104.94,104.94,297599998.0
2007-10-09 10:06:00,104.94,104.94,104.93,104.93,166400000.0
2007-10-09 10:07:00,104.93,104.96,104.93,104.93,582100000.0
2007-10-09 10:08:00,104.93,104.94,104.92,104.94,326400002.0
2007-10-09 10:09:00,104.94,104.94,104.91,104.91,663200006.0
2007-10-09 10:10:00,104.92,104.94,104.92,104.93,432700010.0
2007-10-09 10:11:00,104.93,104.93,104.91,104.92,462400000.0
2007-10-09 10:12:00,104.92,104.93,104.88,104.88,910699999.0
2007-10-09 10:13:00,104.9,104.91,104.87,104.88,357800000.0
2007-10-09 10:14:00,104.88,104.88,104.85,104.87,683200001.0
2007-10-09 10:15:00,104.87,104.9,104.86,104.89,272800000.0
2007-10-09 10:16:00,104.89,104.9,104.87,104.88,348000000.0
2007-10-09 10:17:00,104.88,104.88,104.81,104.81,807600004.0
2007-10-09 10:18:00,104.81,104.82,104.77,104.79,1911500010.0
2007-10-09 10:19:00,104.79,104.81,104.775,104.78,1462100013.0
2007-10-09 10:20:00,104.78,104.79,104.76,104.78,278400000.0
2007-10-09 10:21:00,104.78,104.79,104.77,104.78,278299996.0
2007-10-09 10:22:00,104.78,104.81,104.775,104.81,316100001.0
2007-10-09 10:23:00,104.8,104.83,104.79,104.82,637600000.0
2007-10-09 10:24:00,104.82,104.83,104.8,104.82,645600000.0
2007-10-09 10:25:00,104.82,104.83,104.8,104.8,427500005.0
2007-10-09 10:26:00,104.8,104.83,104.78,104.82,835700001.0
2007-10-09 10:27:00,104.82,104.84,104.82,104.84,220399999.0
2007-10-09 10:28:00,104.84,104.84,104.82,104.82,308799998.0
2007-10-09 10:29:00,104.8,104.82,104.78,104.79,635199997.0
2007-10-09 10:30:00,104.79,104.8,104.76,104.76,633499998.0
2007-10-09 10:31:00,104.76,104.76,104.72,104.74,1107699996.0
2007-10-09 10:32:00,104.75,104.76,104.73,104.74,1354400001.0
2007-10-09 10:33:00,104.74,104.76,104.72,104.75,1589600010.0
2007-10-09 10:34:00,104.75,104.78,104.74,104.75,2137799996.0
2007-10-09 10:35:00,104.745,104.76,104.73,104.76,905900003.0
2007-10-09 10:36:00,104.76,104.76,104.75,104.75,389100000.0
2007-10-09 10:37:00,104.76,104.77,104.73,104.74,1733600005.0
2007-10-09 10:38:00,104.75,104.76,104.73,104.75,1203400002.0
2007-10-09 10:39:00,104.74,104.77,104.74,104.75,297800000.0
2007-10-09 10:40:00,104.75,104.79,104.74,104.76,937799998.0
2007-10-09 10:41:00,104.76,104.79,104.75,104.79,308100000.0
2007-10-09 10:42:00,104.78,104.79,104.76,104.77,549599999.0
2007-10-09 10:43:00,104.77,104.77,104.74,104.745,459599999.0
2007-10-09 10:44:00,104.74,104.75,104.73,104.74,339000002.0
2007-10-09 10:45:00,104.74,104.77,104.74,104.74,671200000.0
2007-10-09 10:46:00,104.74,104.75,104.72,104.74,748000001.0
2007-10-09 10:47:00,104.73,104.74,104.71,104.71,287000000.0
2007-10-09 10:48:00,104.705,104.71,104.64,104.65,1041499999.0
2007-10-09 10:49:00,104.63,104.71,104.61,104.695,1151100003.0
2007-10-09 10:50:00,104.7,104.7,104.66,104.67,912799995.0
2007-10-09 10:51:00,104.68,104.72,104.67,104.72,461299997.0
2007-10-09 10:52:00,104.72,104.75,104.71,104.74,1297600004.0
2007-10-09 10:53:00,104.73,104.79,104.73,104.78,1570399998.0
2007-10-09 10:54:00,104.78,104.79,104.75,104.76,954399999.0
2007-10-09 10:55:00,104.75,104.76,104.72,104.74,681100003.0
2007-10-09 10:56:00,104.74,104.74,104.71,104.71,716100011.0
2007-10-09 10:57:00,104.71,104.71,104.65,104.66,669200005.0
2007-10-09 10:58:00,104.66,104.67,104.63,104.66,1403700002.0
2007-10-09 10:59:00,104.66,104.7,104.66,104.69,323999999.0
2007-10-09 11:00:00,104.69,104.71,104.68,104.7,464199998.0
2007-10-09 11:01:00,104.71,104.74,104.7,104.74,298999999.0
2007-10-09 11:02:00,104.74,104.77,104.74,104.75,954500002.0
2007-10-09 11:03:00,104.77,104.78,104.76,104.77,407200001.0
2007-10-09 11:04:00,104.76,104.77,104.74,104.76,294900000.0
2007-10-09 11:05:00,104.76,104.78,104.76,104.78,466500000.0
2007-10-09 11:06:00,104.77,104.78,104.77,104.77,314400006.0
2007-10-09 11:07:00,104.77,104.77,104.75,104.77,279200001.0
2007-10-09 11:08:00,104.76,104.77,104.75,104.75,886399991.0
2007-10-09 11:09:00,104.75,104.77,104.72,104.75,1903800007.0
2007-10-09 11:10:00,104.75,104.76,104.73,104.755,1561299994.0
2007-10-09 11:11:00,104.755,104.805,104.75,104.795,513899999.0
2007-10-09 11:12:00,104.8,104.8,104.74,104.75,905000003.0
2007-10-09 11:13:00,104.76,104.76,104.73,104.735,233700001.0
2007-10-09 11:14:00,104.735,104.735,104.71,104.71,556699996.0
2007-10-09 11:15:00,104.72,104.755,104.71,104.735,903799999.0
2007-10-09 11:16:00,104.73,104.78,104.73,104.76,338900001.0
2007-10-09 11:17:00,104.76,104.76,104.73,104.74,1236399989.0
2007-10-09 11:18:00,104.74,104.77,104.735,104.76,395899998.0
2007-10-09 11:19:00,104.76,104.76,104.75,104.75,344799997.0
2007-10-09 11:20:00,104.76,104.77,104.75,104.75,274799999.0
2007-10-09 11:21:00,104.75,104.8,104.75,104.8,898400010.0
2007-10-09 11:22:00,104.8,104.85,104.8,104.81,1547999982.0
2007-10-09 11:23:00,104.81,104.84,104.81,104.83,867699993.0
2007-10-09 11:24:00,104.83,104.83,104.805,104.82,1366800007.0
2007-10-09 11:25:00,104.82,104.83,104.8,104.8,1181599994.0
2007-10-09 11:26:00,104.8,104.8,104.76,104.78,1299999998.0
2007-10-09 11:27:00,104.78,104.79,104.76,104.77,1299999998.0
2007-10-09 11:28:00,104.77,104.82,104.77,104.79,1213600000.0
2007-10-09 11:29:00,104.79,104.79,104.76,104.78,480600003.0
2007-10-09 11:30:00,104.78,104.79,104.77,104.79,837900000.0
2007-10-09 11:31:00,104.79,104.82,104.78,104.82,494699998.0
2007-10-09 11:32:00,104.81,104.83,104.785,104.8,1252600002.0
2007-10-09 11:33:00,104.8,104.81,104.77,104.78,1064599998.0
2007-10-09 11:34:00,104.785,104.81,104.78,104.8,842600012.0
2007-10-09 11:35:00,104.8,104.81,104.77,104.77,1109700006.0
2007-10-09 11:36:00,104.78,104.79,104.75,104.75,1000199994.0
2007-10-09 11:37:00,104.75,104.78,104.72,104.73,1801599987.0
2007-10-09 11:38:00,104.73,104.73,104.7,104.71,2015600004.0
2007-10-09 11:39:00,104.71,104.71,104.65,104.67,1150399997.0
2007-10-09 11:40:00,104.67,104.68,104.66,104.68,1148000001.0
2007-10-09 11:41:00,104.68,104.7,104.68,104.69,1382500000.0
2007-10-09 11:42:00,104.69,104.71,104.68,104.69,1316299994.0
2007-10-09 11:43:00,104.69,104.76,104.68,104.74,1766900004.0
2007-10-09 11:44:00,104.74,104.78,104.73,104.76,1920100004.0
2007-10-09 11:45:00,104.76,104.77,104.72,104.72,2013200004.0
2007-10-09 11:46:00,104.75,104.75,104.705,104.71,2013200004.0
2007-10-09 11:47:00,104.71,104.74,104.71,104.73,842199993.0
2007-10-09 11:48:00,104.73,104.75,104.71,104.74,1011699994.0
2007-10-09 11:49:00,104.74,104.76,104.74,104.76,395200000.0
2007-10-09 11:50:00,104.76,104.76,104.73,104.75,948799998.0
2007-10-09 11:51:00,104.75,104.75,104.74,104.75,234200000.0
2007-10-09 11:52:00,104.75,104.76,104.73,104.75,328799999.0
2007-10-09 11:53:00,104.75,104.75,104.715,104.73,541700003.0
2007-10-09 11:54:00,104.73,104.74,104.7,104.72,443000004.0
2007-10-09 11:55:00,104.74,104.75,104.72,104.74,383999992.0
2007-10-09 11:56:00,104.74,104.75,104.74,104.74,38600000.0
2007-10-09 11:57:00,104.74,104.75,104.72,104.72,193300000.0
2007-10-09 11:58:00,104.72,104.73,104.71,104.73,218899997.0
2007-10-09 11:59:00,104.73,104.75,104.73,104.74,467200000.0
2007-10-09 12:00:00,104.74,104.75,104.73,104.74,709399998.0
2007-10-09 12:01:00,104.73,104.76,104.73,104.74,825199995.0
2007-10-09 12:02:00,104.74,104.77,104.73,104.76,803200001.0
2007-10-09 12:03:00,104.76,104.81,104.755,104.8,504000002.0
2007-10-09 12:04:00,104.81,104.88,104.81,104.88,1623100001.0
2007-10-09 12:05:00,104.88,104.9,104.87,104.89,1258500001.0
2007-10-09 12:06:00,104.88,104.91,104.87,104.91,1815199998.0
2007-10-09 12:07:00,104.91,104.92,104.875,104.88,1060600005.0
2007-10-09 12:08:00,104.88,104.88,104.86,104.86,98400000.0
2007-10-09 12:09:00,104.86,104.88,104.83,104.83,796799995.0
2007-10-09 12:10:00,104.83,104.84,104.8,104.83,1187999996.0
2007-10-09 12:11:00,104.83,104.855,104.82,104.855,1098699999.0
2007-10-09 12:12:00,104.855,104.865,104.84,104.855,304300000.0
2007-10-09 12:13:00,104.855,104.855,104.84,104.85,223899999.0
2007-10-09 12:14:00,104.84,104.85,104.81,104.81,1189799989.0
2007-10-09 12:15:00,104.82,104.86,104.8,104.84,745399996.0
2007-10-09 12:16:00,104.84,104.87,104.83,104.86,1074799999.0
2007-10-09 12:17:00,104.86,104.87,104.845,104.86,875100002.0
2007-10-09 12:18:00,104.86,104.87,104.84,104.85,778600000.0
2007-10-09 12:19:00,104.86,104.92,104.85,104.885,1875199999.0
2007-10-09 12:20:00,104.88,104.91,104.87,104.89,1263999996.0
2007-10-09 12:21:00,104.89,104.89,104.87,104.87,915999995.0
2007-10-09 12:22:00,104.87,104.93,104.87,104.9,1135400008.0
2007-10-09 12:23:00,104.905,104.92,104.89,104.92,756700004.0
2007-10-09 12:24:00,104.92,104.95,104.9,104.92,1303600004.0
2007-10-09 12:25:00,104.93,104.94,104.91,104.92,1303600004.0
2007-10-09 12:26:00,104.92,104.95,104.92,104.94,1303600004.0
2007-10-09 12:27:00,104.92,104.94,104.91,104.93,1019000001.0
2007-10-09 12:28:00,104.93,104.94,104.91,104.92,1019000001.0
2007-10-09 12:29:00,104.93,104.93,104.91,104.92,702199997.0
2007-10-09 12:30:00,104.915,104.93,104.91,104.92,1206199995.0
2007-10-09 12:31:00,104.92,104.93,104.91,104.93,941599994.0
2007-10-09 12:32:00,104.93,104.93,104.92,104.92,455999993.0
2007-10-09 12:33:00,104.92,104.93,104.92,104.92,657599984.0
2007-10-09 12:34:00,104.92,104.93,104.92,104.93,733599995.0
2007-10-09 12:35:00,104.94,104.94,104.92,104.92,771199986.0
2007-10-09 12:36:00,104.92,104.94,104.92,104.94,576800002.0
2007-10-09 12:37:00,104.935,104.935,104.86,104.895,1005599993.0
2007-10-09 12:38:00,104.895,104.9,104.88,104.88,1071199996.0
2007-10-09 12:39:00,104.89,104.9,104.88,104.89,971000002.0
2007-10-09 12:40:00,104.9,104.91,104.89,104.9,647700009.0
2007-10-09 12:41:00,104.91,104.92,104.9,104.92,1195599996.0
2007-10-09 12:42:00,104.92,104.925,104.9,104.925,764499997.0
2007-10-09 12:43:00,104.925,104.955,104.92,104.955,179699998.0
2007-10-09 12:44:00,104.955,104.955,104.92,104.935,477100000.0
2007-10-09 12:45:00,104.935,104.935,104.935,104.935,5000000.0
2007-10-09 12:46:00,104.935,104.98,104.935,104.97,584900001.0
2007-10-09 12:47:00,104.97,104.98,104.965,104.97,597799999.0
2007-10-09 12:48:00,104.97,104.985,104.97,104.985,285099998.0
2007-10-09 12:49:00,104.99,105.03,104.98,105.03,1516000005.0
2007-10-09 12:50:00,105.02,105.05,104.99,104.995,1577300009.0
2007-10-09 12:51:00,105.0,105.03,104.99,105.0,1095800007.0
2007-10-09 12:52:00,105.0,105.0,104.98,104.98,1062399981.0
2007-10-09 12:53:00,104.98,104.98,104.92,104.92,1209899987.0
2007-10-09 12:54:00,104.92,104.93,104.89,104.93,1473100018.0
2007-10-09 12:55:00,104.93,104.95,104.91,104.94,1088300002.0
2007-10-09 12:56:00,104.94,104.96,104.92,104.96,1417600001.0
2007-10-09 12:57:00,104.96,104.96,104.92,104.94,796099991.0
2007-10-09 12:58:00,104.94,104.95,104.92,104.93,948599993.0
2007-10-09 12:59:00,104.9,104.99,104.9,104.96,1415599981.0
2007-10-09 13:00:00,104.98,104.99,104.93,104.95,1415599981.0
2007-10-09 13:01:00,104.96,104.98,104.94,104.98,1415599981.0
2007-10-09 13:02:00,104.97,104.985,104.96,104.98,704200003.0
2007-10-09 13:03:00,104.98,105.01,104.97,105.01,926000009.0
2007-10-09 13:04:00,105.01,105.02,105.0,105.01,261699998.0
2007-10-09 13:05:00,105.01,105.01,104.98,104.985,1422400005.0
2007-10-09 13:06:00,104.99,104.99,104.94,104.94,759300008.0
2007-10-09 13:07:00,104.94,104.98,104.93,104.97,1228000000.0
2007-10-09 13:08:00,104.97,104.99,104.95,104.96,839999992.0
2007-10-09 13:09:00,104.96,104.98,104.96,104.97,761400005.0
2007-10-09 13:10:00,104.97,104.98,104.96,104.965,1207100006.0
2007-10-09 13:11:00,104.97,105.01,104.97,104.99,567899995.0
2007-10-09 13:12:00,104.98,105.03,104.98,105.02,1367000007.0
2007-10-09 13:13:00,105.02,105.03,105.0,105.02,1019799996.0
2007-10-09 13:14:00,105.02,105.02,105.0,105.01,288400000.0
2007-10-09 13:15:00,105.005,105.04,104.99,105.025,1155700005.0
2007-10-09 13:16:00,105.025,105.04,105.02,105.03,896700010.0
2007-10-09 13:17:00,105.03,105.03,104.97,104.97,1048700004.0
2007-10-09 13:18:00,104.97,104.97,104.94,104.97,1463899991.0
2007-10-09 13:19:00,104.965,104.97,104.95,104.96,949199995.0
2007-10-09 13:20:00,104.96,104.99,104.95,104.99,1598600029.0
2007-10-09 13:21:00,104.99,104.99,104.98,104.99,409600000.0
2007-10-09 13:22:00,104.99,105.01,104.98,105.0,681200004.0
2007-10-09 13:23:00,105.0,105.0,104.99,105.0,316100000.0
2007-10-09 13:24:00,105.0,105.0,104.97,104.99,644700000.0
2007-10-09 13:25:00,104.99,104.99,104.95,104.95,607800009.0
2007-10-09 13:26:00,104.95,104.95,104.93,104.94,407200000.0
2007-10-09 13:27:00,104.94,104.95,104.94,104.95,84800000.0
2007-10-09 13:28:00,104.95,104.96,104.94,104.945,360400000.0
2007-10-09 13:29:00,104.945,104.95,104.92,104.93,727599999.0
2007-10-09 13:30:00,104.93,104.94,104.92,104.93,900100002.0
2007-10-09 13:31:00,104.93,104.965,104.93,104.94,701699998.0
2007-10-09 13:32:00,104.94,104.97,104.93,104.97,868900004.0
2007-10-09 13:33:00,104.97,104.99,104.94,104.94,914399999.0
2007-10-09 13:34:00,104.94,104.95,104.94,104.95,233600000.0
2007-10-09 13:35:00,104.94,104.97,104.93,104.95,1026400001.0
2007-10-09 13:36:00,104.95,104.96,104.94,104.94,716000001.0
2007-10-09 13:37:00,104.94,104.96,104.94,104.94,659200001.0
2007-10-09 13:38:00,104.95,104.96,104.92,104.92,1053900008.0
2007-10-09 13:39:00,104.93,104.94,104.905,104.91,432000002.0
2007-10-09 13:40:00,104.91,104.92,104.9,104.91,352299998.0
2007-10-09 13:41:00,104.9,104.91,104.87,104.88,1174700016.0
2007-10-09 13:42:00,104.875,104.875,104.82,104.835,1191999997.0
2007-10-09 13:43:00,104.835,104.835,104.805,104.82,608799997.0
2007-10-09 13:44:00,104.82,104.85,104.81,104.83,1218900009.0
2007-10-09 13:45:00,104.84,104.86,104.82,104.85,1927500007.0
2007-10-09 13:46:00,104.86,104.86,104.83,104.85,871100003.0
2007-10-09 13:47:00,104.85,104.85,104.79,104.81,884000000.0
2007-10-09 13:48:00,104.81,104.82,104.795,104.805,364099999.0
2007-10-09 13:49:00,104.805,104.81,104.77,104.775,582999997.0
2007-10-09 13:50:00,104.78,104.79,104.75,104.75,1793800020.0
2007-10-09 13:51:00,104.76,104.775,104.75,104.76,1895500022.0
2007-10-09 13:52:00,104.76,104.76,104.73,104.75,1054399996.0
2007-10-09 13:53:00,104.75,104.75,104.73,104.74,516799998.0
2007-10-09 13:54:00,104.74,104.79,104.73,104.79,854900000.0
2007-10-09 13:55:00,104.78,104.79,104.765,104.785,553600000.0
2007-10-09 13:56:00,104.785,104.79,104.755,104.79,208800000.0
2007-10-09 13:57:00,104.79,104.81,104.76,104.79,522499997.0
2007-10-09 13:58:00,104.79,104.79,104.77,104.77,47400000.0
2007-10-09 13:59:00,104.78,104.79,104.77,104.79,257483923.0
2007-10-09 14:00:00,104.79,104.795,104.78,104.795,235000000.0
2007-10-09 14:01:00,104.8,104.8,104.79,104.8,82200000.0
2007-10-09 14:02:00,104.8,104.83,104.79,104.83,512499999.0
2007-10-09 14:03:00,104.815,104.84,104.815,104.84,24400000.0
2007-10-09 14:04:00,104.84,104.84,104.83,104.83,245599999.0
2007-10-09 14:05:00,104.84,104.86,104.83,104.85,235700001.0
2007-10-09 14:06:00,104.87,104.87,104.85,104.85,75400000.0
2007-10-09 14:07:00,104.85,104.86,104.79,104.8,428999998.0
2007-10-09 14:08:00,104.8,104.85,104.8,104.84,397999998.0
2007-10-09 14:09:00,104.84,104.86,104.83,104.85,495900001.0
2007-10-09 14:10:00,104.85,104.86,104.83,104.85,238000000.0
2007-10-09 14:11:00,104.85,104.86,104.84,104.84,570299999.0
2007-10-09 14:12:00,104.85,104.85,104.82,104.84,490700000.0
2007-10-09 14:13:00,104.84,104.84,104.82,104.835,439500002.0
2007-10-09 14:14:00,104.84,104.85,104.82,104.85,232299999.0
2007-10-09 14:15:00,104.85,104.86,104.83,104.85,161699999.0
2007-10-09 14:16:00,104.85,104.9,104.845,104.89,645300002.0
2007-10-09 14:17:00,104.89,104.9,104.875,104.89,216800000.0
2007-10-09 14:18:00,104.89,104.89,104.84,104.84,606000005.0
2007-10-09 14:19:00,104.84,104.88,104.84,104.88,556499999.0
2007-10-09 14:20:00,104.88,104.88,104.855,104.855,601300000.0
2007-10-09 14:21:00,104.86,104.87,104.84,104.86,577600001.0
2007-10-09 14:22:00,104.87,104.91,104.86,104.89,1153300001.0
2007-10-09 14:23:00,104.89,104.93,104.88,104.91,1414399994.0
2007-10-09 14:24:00,104.91,104.91,104.89,104.9,885600000.0
2007-10-09 14:25:00,104.9,104.92,104.89,104.9,765499997.0
2007-10-09 14:26:00,104.9,104.9,104.88,104.88,774799998.0
2007-10-09 14:27:00,104.89,104.89,104.87,104.88,469400000.0
2007-10-09 14:28:00,104.87,104.89,104.87,104.87,1084200006.0
2007-10-09 14:29:00,104.875,104.91,104.875,104.9,1182400006.0
2007-10-09 14:30:00,104.9,104.91,104.88,104.88,1094400002.0
2007-10-09 14:31:00,104.9,104.9,104.89,104.895,115999997.0
2007-10-09 14:32:00,104.9,104.91,104.88,104.88,350399995.0
2007-10-09 14:33:00,104.88,104.885,104.86,104.88,543400003.0
2007-10-09 14:34:00,104.88,104.88,104.85,104.86,534499996.0
2007-10-09 14:35:00,104.85,104.86,104.83,104.85,833500001.0
2007-10-09 14:36:00,104.85,104.85,104.83,104.84,682399996.0
2007-10-09 14:37:00,104.835,104.84,104.79,104.81,1135199999.0
2007-10-09 14:38:00,104.81,104.815,104.8,104.81,876799999.0
2007-10-09 14:39:00,104.81,104.82,104.71,104.71,1325599999.0
2007-10-09 14:40:00,104.71,104.71,104.63,104.63,1075999996.0
2007-10-09 14:41:00,104.63,104.68,104.63,104.68,1662999989.0
2007-10-09 14:42:00,104.69,104.71,104.67,104.7,1118200002.0
2007-10-09 14:43:00,104.7,104.71,104.68,104.7,1605600002.0
2007-10-09 14:44:00,104.7,104.71,104.68,104.695,931599994.0
2007-10-09 14:45:00,104.695,104.72,104.695,104.71,350499999.0
2007-10-09 14:46:00,104.71,104.72,104.695,104.72,220800003.0
2007-10-09 14:47:00,104.72,104.72,104.705,104.72,295899999.0
2007-10-09 14:48:00,104.72,104.765,104.72,104.75,421199997.0
2007-10-09 14:49:00,104.75,104.79,104.74,104.78,1098200003.0
2007-10-09 14:50:00,104.78,104.8,104.75,104.8,1105099996.0
2007-10-09 14:51:00,104.8,104.815,104.79,104.79,1092200017.0
2007-10-09 14:52:00,104.795,104.795,104.77,104.785,819500002.0
2007-10-09 14:53:00,104.785,104.8,104.75,104.76,387000003.0
2007-10-09 14:54:00,104.765,104.82,104.74,104.82,933199998.0
2007-10-09 14:55:00,104.82,104.82,104.79,104.79,232500000.0
2007-10-09 14:56:00,104.79,104.79,104.77,104.775,292799999.0
2007-10-09 14:57:00,104.775,104.775,104.73,104.73,1032000000.0
2007-10-09 14:58:00,104.73,104.76,104.73,104.76,1049800001.0
2007-10-09 14:59:00,104.76,104.77,104.755,104.77,724799997.0
2007-10-09 15:00:00,104.77,104.79,104.76,104.78,586199999.0
2007-10-09 15:01:00,104.78,104.78,104.77,104.78,920499998.0
2007-10-09 15:02:00,104.78,104.8,104.76,104.8,1039600001.0
2007-10-09 15:03:00,104.795,104.84,104.79,104.84,2141799994.0
2007-10-09 15:04:00,104.84,104.84,104.8,104.8,680099999.0
2007-10-09 15:05:00,104.8,104.805,104.775,104.785,806400002.0
2007-10-09 15:06:00,104.78,104.79,104.78,104.79,166400000.0
2007-10-09 15:07:00,104.78,104.79,104.78,104.79,118700000.0
2007-10-09 15:08:00,104.79,104.79,104.79,104.79,144800000.0
2007-10-09 15:09:00,104.785,104.8,104.78,104.78,1390899997.0
2007-10-09 15:10:00,104.78,104.79,104.76,104.78,1159600008.0
2007-10-09 15:11:00,104.78,104.79,104.76,104.765,668600002.0
2007-10-09 15:12:00,104.765,104.785,104.76,104.77,915500002.0
2007-10-09 15:13:00,104.77,104.77,104.75,104.755,496599998.0
2007-10-09 15:14:00,104.755,104.755,104.72,104.73,514500000.0
2007-10-09 15:15:00,104.73,104.73,104.71,104.73,427999998.0
2007-10-09 15:16:00,104.73,104.73,104.7,104.71,472800001.0
2007-10-09 15:17:00,104.71,104.72,104.7,104.72,636800003.0
2007-10-09 15:18:00,104.72,104.72,104.7,104.71,544800000.0
2007-10-09 15:19:00,104.71,104.72,104.7,104.71,203200000.0
2007-10-09 15:20:00,104.72,104.72,104.7,104.7,552800000.0
2007-10-09 15:21:00,104.7,104.71,104.69,104.7,522400000.0
2007-10-09 15:22:00,104.7,104.7,104.65,104.655,942400000.0
2007-10-09 15:23:00,104.66,104.67,104.65,104.65,433600000.0
2007-10-09 15:24:00,104.65,104.68,104.645,104.675,530399998.0
2007-10-09 15:25:00,104.675,104.68,104.64,104.66,1385999996.0
2007-10-09 15:26:00,104.64,104.66,104.64,104.65,856699999.0
2007-10-09 15:27:00,104.65,104.65,104.64,104.645,153000002.0
2007-10-09 15:28:00,104.64,104.64,104.585,104.59,919200001.0
2007-10-09 15:29:00,104.59,104.67,104.58,104.67,1580499988.0
2007-10-09 15:30:00,104.67,104.67,104.64,104.655,819600004.0
2007-10-09 15:31:00,104.65,104.7,104.63,104.69,1096500003.0
2007-10-09 15:32:00,104.69,104.7,104.67,104.67,784400002.0
2007-10-09 15:33:00,104.665,104.69,104.655,104.66,1199699995.0
2007-10-09 15:34:00,104.66,104.66,104.625,104.65,330399999.0
2007-10-09 15:35:00,104.64,104.68,104.64,104.67,764799998.0
2007-10-09 15:36:00,104.67,104.69,104.66,104.68,591400001.0
2007-10-09 15:37:00,104.675,104.685,104.66,104.665,995199996.0
2007-10-09 15:38:00,104.665,104.665,104.6,104.6,1056199996.0
2007-10-09 15:39:00,104.6,104.61,104.59,104.6,1901599998.0
2007-10-09 15:40:00,104.6,104.6,104.58,104.59,1982600006.0
2007-10-09 15:41:00,104.59,104.61,104.58,104.6,1187899995.0
2007-10-09 15:42:00,104.605,104.68,104.59,104.68,1268999990.0
2007-10-09 15:43:00,104.68,104.68,104.64,104.66,994699999.0
2007-10-09 15:44:00,104.67,104.67,104.63,104.66,1793500003.0
2007-10-09 15:45:00,104.66,104.67,104.58,104.63,1312600001.0
2007-10-09 15:46:00,104.63,104.68,104.63,104.68,1194499999.0
2007-10-09 15:47:00,104.68,104.69,104.66,104.67,1225500007.0
2007-10-09 15:48:00,104.67,104.685,104.64,104.675,1242499999.0
2007-10-09 15:49:00,104.675,104.68,104.63,104.65,1170100016.0
2007-10-09 15:50:00,104.66,104.73,104.64,104.71,1244799995.0
2007-10-09 15:51:00,104.72,104.73,104.68,104.7,1244799995.0
2007-10-09 15:52:00,104.7,104.705,104.66,104.67,1308000001.0
2007-10-09 15:53:00,104.67,104.67,104.63,104.64,1397699998.0
2007-10-09 15:54:00,104.64,104.66,104.62,104.66,1833899997.0
2007-10-09 15:55:00,104.66,104.67,104.65,104.67,414500000.0
2007-10-09 15:56:00,104.67,104.7,104.67,104.7,641799996.0
2007-10-09 15:57:00,104.7,104.71,104.7,104.71,796699991.0
2007-10-09 15:58:00,104.71,104.71,104.67,104.68,1159999991.0
2007-10-09 15:59:00,104.68,104.7,104.66,104.69,1878799994.0
2007-10-09 16:00:00,104.69,104.72,104.68,104.71,2046200007.0
2007-10-09 16:01:00,104.69,104.75,104.67,104.73,1326100012.0
2007-10-09 16:02:00,104.73,104.75,104.7,104.71,1326100012.0
2007-10-09 16:03:00,104.7,104.71,104.69,104.69,1400000000.0
2007-10-09 16:04:00,104.69,104.7,104.67,104.67,1092699992.0
2007-10-09 16:05:00,104.67,104.67,104.65,104.66,1416300009.0
2007-10-09 16:06:00,104.66,104.68,104.63,104.64,1391899991.0
2007-10-09 16:07:00,104.64,104.66,104.63,104.66,1254400002.0
2007-10-09 16:08:00,104.66,104.66,104.6,104.62,389599999.0
2007-10-09 16:09:00,104.62,104.64,104.59,104.61,1065899998.0
2007-10-09 16:10:00,104.62,104.63,104.59,104.63,886499999.0
2007-10-09 16:11:00,104.63,104.64,104.61,104.63,1248200007.0
2007-10-09 16:12:00,104.63,104.64,104.61,104.63,1612900000.0
2007-10-09 16:13:00,104.63,104.64,104.6,104.62,539200000.0
2007-10-09 16:14:00,104.62,104.64,104.61,104.64,922399997.0
2007-10-09 16:15:00,104.64,104.66,104.63,104.65,565600000.0
2007-10-09 16:16:00,104.65,104.66,104.64,104.65,366500000.0
2007-10-09 16:17:00,104.65,104.66,104.63,104.64,854500001.0
2007-10-09 16:18:00,104.64,104.66,104.63,104.66,276000000.0
2007-10-09 16:19:00,104.66,104.7,104.66,104.7,388799998.0
2007-10-09 16:20:00,104.7,104.72,104.68,104.71,560100000.0
2007-10-09 16:21:00,104.71,104.79,104.71,104.76,1107700003.0
2007-10-09 16:22:00,104.76,104.79,104.75,104.77,787300002.0
2007-10-09 16:23:00,104.77,104.78,104.73,104.76,672300001.0
2007-10-09 16:24:00,104.76,104.8,104.74,104.79,917000000.0
2007-10-09 16:25:00,104.76,104.84,104.76,104.82,1371999998.0
2007-10-09 16:26:00,104.86,104.87,104.77,104.78,1371999998.0
2007-10-09 16:27:00,104.8,104.81,104.75,104.79,1371999998.0
2007-10-09 16:28:00,104.79,104.79,104.76,104.79,1310999998.0
2007-10-09 16:29:00,104.79,104.81,104.75,104.75,1070199999.0
2007-10-09 16:30:00,104.76,104.77,104.72,104.72,1758499998.0
2007-10-09 16:31:00,104.71,104.73,104.7,104.72,2060800009.0
2007-10-09 16:32:00,104.72,104.74,104.71,104.73,1528800004.0
2007-10-09 16:33:00,104.735,104.74,104.7,104.7,728599999.0
2007-10-09 16:34:00,104.67,104.68,104.66,104.67,1978600006.0
2007-10-09 16:35:00,104.68,104.72,104.67,104.72,1978600006.0
2007-10-09 16:36:00,104.72,104.73,104.71,104.73,610499998.0
2007-10-09 16:37:00,104.73,104.8,104.72,104.79,1625800000.0
2007-10-09 16:38:00,104.8,104.83,104.79,104.8,1183999999.0
2007-10-09 16:39:00,104.8,104.8,104.75,104.8,1924800013.0
2007-10-09 16:40:00,104.79,104.79,104.75,104.78,1670100015.0
2007-10-09 16:41:00,104.79,104.82,104.78,104.82,1670100015.0
2007-10-09 16:42:00,104.81,104.84,104.81,104.82,1670100015.0
2007-10-09 16:43:00,104.81,104.83,104.8,104.815,1009000004.0
2007-10-09 16:44:00,104.815,104.875,104.815,104.87,1954599999.0
2007-10-09 16:45:00,104.87,104.89,104.86,104.88,1481399999.0
2007-10-09 16:46:00,104.88,104.91,104.87,104.9,1062299999.0
2007-10-09 16:47:00,104.9,104.94,104.9,104.9,950300000.0
2007-10-09 16:48:00,104.895,104.915,104.88,104.915,1307899998.0
2007-10-09 16:49:00,104.915,104.93,104.91,104.92,1473600008.0
2007-10-09 16:50:00,104.915,104.98,104.915,104.95,1520999997.0
2007-10-09 16:51:00,104.95,105.0,104.94,105.0,1209299997.0
2007-10-09 16:52:00,105.0,105.01,104.98,104.98,1209299997.0
2007-10-09 16:53:00,104.99,104.99,104.96,104.98,1601799995.0
2007-10-09 16:54:00,104.98,105.01,104.97,105.0,1925900005.0
2007-10-09 16:55:00,104.98,105.0,104.97,104.97,689999993.0
2007-10-09 16:56:00,104.97,104.99,104.96,104.99,748999995.0
2007-10-09 16:57:00,104.99,105.01,104.98,105.01,982700003.0
2007-10-09 16:58:00,105.01,105.05,105.01,105.02,1339299991.0
2007-10-09 16:59:00,105.0,105.02,104.96,104.96,1697199996.0
2007-10-09 17:00:00,104.98,104.99,104.95,104.98,1697199996.0
2007-10-09 17:01:00,105.0,105.0,104.97,105.0,1697199996.0
2007-10-09 17:02:00,105.0,105.0,104.96,104.97,1105599996.0
2007-10-09 17:03:00,104.98,104.99,104.97,104.98,1928000002.0
2007-10-09 17:04:00,104.97,105.05,104.96,105.03,1186799998.0
2007-10-09 17:05:00,105.04,105.07,105.02,105.05,1186799998.0
2007-10-09 17:06:00,105.06,105.09,105.05,105.075,1186799998.0
2007-10-09 17:07:00,105.075,105.08,105.02,105.04,1151500001.0
2007-10-09 17:08:00,105.04,105.11,105.03,105.09,1338700005.0
2007-10-09 17:09:00,105.09,105.1,105.05,105.07,1869199994.0
2007-10-09 17:10:00,105.09,105.11,105.05,105.09,1576799994.0
2007-10-09 17:11:00,105.07,105.14,105.07,105.1,1576799994.0
2007-10-09 17:12:00,105.09,105.15,105.09,105.13,1576799994.0
2007-10-09 17:13:00,105.12,105.14,105.04,105.09,1576799994.0
2007-10-09 17:14:00,105.1,105.12,105.09,105.115,1576799994.0
2007-10-09 17:15:00,105.1,105.11,105.07,105.07,1546400000.0
2007-10-09 17:16:00,105.1,105.1,105.05,105.07,1546400000.0
2007-10-09 17:17:00,105.075,105.08,105.01,105.035,1536799994.0
2007-10-09 17:18:00,105.03,105.05,105.01,105.025,1887399991.0
2007-10-09 17:19:00,105.025,105.05,105.01,105.05,1242400004.0
2007-10-09 17:20:00,105.05,105.06,105.03,105.05,1321800004.0
2007-10-09 17:21:00,105.05,105.09,105.04,105.055,1854099992.0
2007-10-09 17:22:00,105.055,105.06,105.02,105.04,1937699989.0
2007-10-09 17:23:00,105.04,105.065,105.025,105.06,787100004.0
2007-10-09 17:24:00,105.06,105.07,105.05,105.06,504999999.0
2007-10-09 17:25:00,105.06,105.06,105.045,105.06,472900003.0
2007-10-09 17:26:00,105.06,105.065,105.03,105.04,813000009.0
2007-10-09 17:27:00,105.03,105.04,104.99,104.99,910499997.0
2007-10-09 17:28:00,104.98,105.03,104.98,105.02,1059499995.0
2007-10-09 17:29:00,105.02,105.02,104.98,105.02,660900006.0
2007-10-09 17:30:00,105.02,105.02,105.005,105.01,309899999.0
2007-10-09 17:31:00,105.01,105.02,104.99,105.01,671600002.0
2007-10-09 17:32:00,105.01,105.015,105.0,105.005,873700005.0
2007-10-09 17:33:00,105.0,105.03,104.98,105.02,674300002.0
2007-10-09 17:34:00,105.035,105.06,105.02,105.04,674300002.0
2007-10-09 17:35:00,105.05,105.05,105.04,105.04,775899993.0
2007-10-09 17:36:00,105.04,105.07,105.04,105.06,1062800001.0
2007-10-09 17:37:00,105.06,105.07,105.05,105.055,614600002.0
2007-10-09 17:38:00,105.05,105.06,105.035,105.04,593200001.0
2007-10-09 17:39:00,105.04,105.04,105.0,105.0,854900000.0
2007-10-09 17:40:00,105.0,105.01,104.97,104.99,1032399992.0
2007-10-09 17:41:00,104.99,104.99,104.97,104.98,1509399993.0
2007-10-09 17:42:00,104.98,105.0,104.98,104.99,841300003.0
2007-10-09 17:43:00,104.99,105.0,104.98,104.99,807700006.0
2007-10-09 17:44:00,104.99,105.0,104.98,104.99,1621299995.0
2007-10-09 17:45:00,104.99,104.99,104.97,104.98,576000000.0
2007-10-09 17:46:00,104.98,104.98,104.95,104.97,949599998.0
2007-10-09 17:47:00,104.97,104.97,104.96,104.97,316999999.0
2007-10-09 17:48:00,104.97,104.97,104.91,104.91,571600001.0
2007-10-09 17:49:00,104.91,104.965,104.91,104.96,668800000.0
2007-10-09 17:50:00,104.96,104.985,104.93,104.95,1326499995.0
2007-10-09 17:51:00,104.96,104.97,104.945,104.945,234400000.0
2007-10-09 17:52:00,104.94,104.95,104.93,104.94,240400002.0
2007-10-09 17:53:00,104.94,104.94,104.92,104.94,162800000.0
2007-10-09 17:54:00,104.94,104.95,104.92,104.95,370800003.0
2007-10-09 17:55:00,104.95,104.95,104.935,104.95,115000000.0
2007-10-09 17:56:00,104.95,104.98,104.94,104.98,215699998.0
2007-10-09 17:57:00,104.98,105.0,104.975,104.99,148400000.0
2007-10-09 17:58:00,104.99,105.0,104.99,104.99,253800001.0
2007-10-09 17:59:00,104.99,104.99,104.97,104.97,299400000.0
2007-10-09 18:00:00,104.96,104.975,104.955,104.96,166700000.0
2007-10-09 18:01:00,104.955,104.97,104.955,104.96,279800002.0
2007-10-09 18:02:00,104.965,104.97,104.94,104.94,248700000.0
2007-10-09 18:03:00,104.94,104.96,104.94,104.95,395000000.0
2007-10-09 18:04:00,104.95,104.96,104.945,104.95,122400000.0
2007-10-09 18:05:00,104.95,104.97,104.94,104.96,180000000.0
2007-10-09 18:06:00,104.97,104.97,104.955,104.96,93600000.0
2007-10-09 18:07:00,104.95,104.98,104.95,104.96,280800002.0
2007-10-09 18:08:00,104.96,104.99,104.96,104.97,370399998.0
2007-10-09 18:09:00,104.97,104.97,104.955,104.97,112500000.0
2007-10-09 18:10:00,104.97,104.97,104.95,104.96,259800000.0
2007-10-09 18:11:00,104.96,104.98,104.95,104.96,664799995.0
2007-10-09 18:12:00,104.97,104.98,104.95,104.98,271799999.0
2007-10-09 18:13:00,104.99,105.0,104.94,104.97,511899996.0
2007-10-09 18:14:00,104.96,104.97,104.94,104.97,626200001.0
2007-10-09 18:15:00,104.97,104.98,104.955,104.965,290900000.0
2007-10-09 18:16:00,104.965,104.99,104.96,104.99,286400000.0
2007-10-09 18:17:00,104.99,105.01,104.98,104.99,183999996.0
2007-10-09 18:18:00,104.99,104.99,104.98,104.985,116000000.0
2007-10-09 18:19:00,104.99,104.99,104.98,104.99,77600000.0
2007-10-09 18:20:00,104.995,105.0,104.98,104.99,289499999.0
2007-10-09 18:21:00,104.99,104.99,104.975,104.99,23200000.0
2007-10-09 18:22:00,104.99,105.0,104.99,104.99,64000000.0
2007-10-09 18:23:00,104.99,104.99,104.99,104.99,5600000.0
2007-10-09 18:24:00,104.99,104.99,104.955,104.96,133600000.0
2007-10-09 18:25:00,104.96,104.98,104.96,104.97,197600000.0
2007-10-09 18:26:00,104.95,104.97,104.95,104.96,348800003.0
2007-10-09 18:27:00,104.96,104.96,104.96,104.96,74100000.0
2007-10-09 18:28:00,104.955,104.96,104.94,104.96,259200000.0
2007-10-09 18:29:00,104.955,104.97,104.95,104.97,269600000.0
2007-10-09 18:30:00,104.97,104.97,104.925,104.925,96000000.0
2007-10-09 18:31:00,104.925,104.95,104.925,104.94,140800000.0
2007-10-09 18:32:00,104.95,104.99,104.95,104.985,366900001.0
2007-10-09 18:33:00,105.0,105.0,104.975,104.99,101600000.0
2007-10-09 18:34:00,104.99,105.01,104.985,104.99,172800000.0
2007-10-09 18:35:00,104.99,104.99,104.96,104.98,236799997.0
2007-10-09 18:36:00,104.97,104.98,104.965,104.98,76000001.0
2007-10-09 18:37:00,104.99,104.99,104.98,104.98,60000000.0
2007-10-09 18:38:00,104.98,105.0,104.97,104.99,193200001.0
2007-10-09 18:39:00,104.99,104.99,104.99,104.99,80600000.0
2007-10-09 18:40:00,104.99,104.99,104.98,104.98,68800000.0
2007-10-09 18:41:00,104.97,104.99,104.97,104.98,367200000.0
2007-10-09 18:42:00,104.97,104.98,104.94,104.94,406400000.0
2007-10-09 18:43:00,104.95,104.95,104.92,104.94,351200000.0
2007-10-09 18:44:00,104.94,104.94,104.9,104.91,295200002.0
2007-10-09 18:45:00,104.91,104.92,104.91,104.92,84800000.0
2007-10-09 18:46:00,104.91,104.92,104.885,104.9,421299996.0
2007-10-09 18:47:00,104.89,104.91,104.89,104.91,35200000.0
2007-10-09 18:48:00,104.91,104.92,104.9,104.92,126399999.0
2007-10-09 18:49:00,104.92,104.93,104.9,104.93,189600001.0
2007-10-09 18:50:00,104.92,104.93,104.92,104.93,84800000.0
2007-10-09 18:51:00,104.93,104.93,104.93,104.93,42400000.0
2007-10-09 18:52:00,104.93,104.94,104.93,104.93,31200000.0
2007-10-09 18:53:00,104.93,104.93,104.91,104.92,177600000.0
2007-10-09 18:54:00,104.92,104.93,104.91,104.91,326400000.0
2007-10-09 18:55:00,104.91,104.91,104.91,104.91,76000000.0
2007-10-09 18:56:00,104.91,104.92,104.91,104.92,98400000.0
2007-10-09 18:57:00,104.92,104.92,104.91,104.92,144000001.0
2007-10-09 18:58:00,104.91,104.92,104.9,104.915,252200000.0
2007-10-09 18:59:00,104.92,104.92,104.9,104.91,379900005.0
2007-10-09 19:00:00,104.91,104.92,104.89,104.9,1358399990.0
2007-10-09 19:01:00,104.89,104.93,104.89,104.93,561199998.0
2007-10-09 19:02:00,104.93,104.93,104.895,104.9,636000008.0
2007-10-09 19:03:00,104.9,104.91,104.9,104.91,254400001.0
2007-10-09 19:04:00,104.91,104.92,104.9,104.91,219200000.0
2007-10-09 19:05:00,104.91,104.92,104.9,104.91,179200000.0
2007-10-09 19:06:00,104.91,104.91,104.91,104.91,11200000.0
2007-10-09 19:07:00,104.92,104.93,104.91,104.92,159200000.0
2007-10-09 19:08:00,104.92,104.94,104.92,104.92,143400002.0
2007-10-09 19:09:00,104.93,104.94,104.93,104.94,32600000.0
2007-10-09 19:10:00,104.94,104.94,104.94,104.94,24000000.0
2007-10-09 19:11:00,104.93,104.94,104.93,104.94,64000000.0
2007-10-09 19:12:00,104.94,104.94,104.94,104.94,38400000.0
2007-10-09 19:13:00,104.93,104.94,104.92,104.93,270400000.0
2007-10-09 19:14:00,104.93,104.95,104.93,104.94,264800000.0
2007-10-09 19:15:00,104.94,104.94,104.94,104.94,23200000.0
2007-10-09 19:16:00,104.94,104.95,104.94,104.95,79200000.0
2007-10-09 19:17:00,104.96,104.96,104.95,104.96,64800000.0
2007-10-09 19:18:00,104.96,104.96,104.935,104.96,203700000.0
2007-10-09 19:19:00,104.95,104.96,104.895,104.91,205600000.0
2007-10-09 19:20:00,104.91,104.92,104.91,104.92,32000000.0
2007-10-09 19:21:00,104.92,104.93,104.9,104.91,757899993.0
2007-10-09 19:22:00,104.91,104.92,104.9,104.9,158200001.0
2007-10-09 19:23:00,104.91,104.92,104.89,104.895,230800001.0
2007-10-09 19:24:00,104.9,104.9,104.875,104.89,346100001.0
2007-10-09 19:25:00,104.89,104.895,104.87,104.89,480500003.0
2007-10-09 19:26:00,104.895,104.9,104.89,104.9,106900000.0
2007-10-09 19:27:00,104.9,104.905,104.87,104.875,174199998.0
2007-10-09 19:28:00,104.875,104.875,104.84,104.855,278599998.0
2007-10-09 19:29:00,104.86,104.88,104.85,104.86,519600002.0
2007-10-09 19:30:00,104.87,104.87,104.85,104.87,560700003.0
2007-10-09 19:31:00,104.87,104.87,104.855,104.855,98399997.0
2007-10-09 19:32:00,104.86,104.86,104.84,104.86,240299999.0
2007-10-09 19:33:00,104.86,104.86,104.84,104.86,323200003.0
2007-10-09 19:34:00,104.86,104.86,104.86,104.86,16800000.0
2007-10-09 19:35:00,104.86,104.87,104.85,104.865,381799996.0
2007-10-09 19:36:00,104.87,104.87,104.86,104.87,90100002.0
2007-10-09 19:37:00,104.87,104.87,104.84,104.84,52000000.0
2007-10-09 19:38:00,104.84,104.86,104.84,104.86,230999998.0
2007-10-09 19:39:00,104.86,104.86,104.855,104.86,49800000.0
2007-10-09 19:40:00,104.86,104.87,104.85,104.865,296999998.0
2007-10-09 19:41:00,104.87,104.87,104.84,104.86,333299998.0
2007-10-09 19:42:00,104.86,104.86,104.86,104.86,12800000.0
2007-10-09 19:43:00,104.86,104.86,104.85,104.86,668300002.0
2007-10-09 19:44:00,104.86,104.86,104.83,104.83,180300002.0
2007-10-09 19:45:00,104.82,104.84,104.82,104.84,433000001.0
2007-10-09 19:46:00,104.84,104.84,104.84,104.84,58400000.0
2007-10-09 19:47:00,104.84,104.86,104.82,104.85,177100000.0
2007-10-09 19:48:00,104.85,104.89,104.85,104.87,1337899990.0
2007-10-09 19:49:00,104.87,104.87,104.865,104.87,270400000.0
2007-10-09 19:50:00,104.865,104.87,104.85,104.85,162899998.0
2007-10-09 19:51:00,104.85,104.87,104.85,104.87,457099998.0
2007-10-09 19:52:00,104.87,104.87,104.86,104.87,34200000.0
2007-10-09 19:53:00,104.87,104.87,104.845,104.85,94700000.0
2007-10-09 19:54:00,104.86,104.87,104.84,104.86,278899999.0
2007-10-09 19:55:00,104.86,104.86,104.85,104.86,20900000.0
2007-10-09 19:56:00,104.85,104.86,104.835,104.84,65500000.0
2007-10-09 19:57:00,104.845,104.85,104.835,104.85,67800000.0
2007-10-09 19:58:00,104.85,104.85,104.83,104.835,57700000.0
2007-10-09 19:59:00,104.84,104.86,104.83,104.84,49600000.0
2007-10-09 20:00:00,104.835,104.85,104.77,104.795,1095299999.0
2007-10-09 20:01:00,104.79,104.855,104.79,104.835,1783199990.0
2007-10-09 20:02:00,104.84,104.87,104.82,104.85,1392699994.0
2007-10-09 20:03:00,104.86,104.97,104.84,104.97,1664000000.0
2007-10-09 20:04:00,104.96,104.98,104.92,104.95,1664000000.0
2007-10-09 20:05:00,104.95,105.0,104.95,104.98,1664000000.0
2007-10-09 20:06:00,104.98,105.01,104.955,104.96,1265600007.0
2007-10-09 20:07:00,104.96,105.0,104.955,104.965,639800000.0
2007-10-09 20:08:00,104.965,104.97,104.92,104.96,1779499991.0
2007-10-09 20:09:00,104.96,104.96,104.95,104.96,424000000.0
2007-10-09 20:10:00,104.96,104.97,104.935,104.94,549300001.0
2007-10-09 20:11:00,104.94,104.965,104.93,104.965,889300006.0
2007-10-09 20:12:00,104.965,104.98,104.95,104.96,1043499993.0
2007-10-09 20:13:00,104.97,104.99,104.96,104.97,896799995.0
2007-10-09 20:14:00,104.97,105.01,104.97,105.01,515200001.0
2007-10-09 20:15:00,105.01,105.01,104.98,104.99,119700000.0
2007-10-09 20:16:00,104.99,104.99,104.99,104.99,132800000.0
2007-10-09 20:17:00,104.99,104.99,104.99,104.99,36000000.0
2007-10-09 20:18:00,104.99,104.99,104.97,104.97,113600000.0
2007-10-09 20:19:00,104.97,104.99,104.97,104.98,150400000.0
2007-10-09 20:20:00,104.97,104.97,104.94,104.94,138400000.0
2007-10-09 20:21:00,104.94,104.96,104.93,104.95,767999994.0
2007-10-09 20:22:00,104.95,104.95,104.94,104.94,119400001.0
2007-10-09 20:23:00,104.94,104.94,104.92,104.92,236399999.0
2007-10-09 20:24:00,104.92,104.94,104.92,104.94,567700000.0
2007-10-09 20:25:00,104.94,104.94,104.92,104.93,293800003.0
2007-10-09 20:26:00,104.93,104.94,104.93,104.93,517800004.0
2007-10-09 20:27:00,104.93,104.94,104.92,104.93,291900000.0
2007-10-09 20:28:00,104.93,104.96,104.92,104.95,444299998.0
2007-10-09 20:29:00,104.95,105.01,104.95,105.0,1020600003.0
2007-10-09 20:30:00,105.0,105.03,105.0,105.03,559199993.0
2007-10-09 20:31:00,105.03,105.05,105.03,105.04,752799992.0
2007-10-09 20:32:00,105.04,105.08,105.04,105.07,840799998.0
2007-10-09 20:33:00,105.07,105.07,105.05,105.06,376099998.0
2007-10-09 20:34:00,105.07,105.09,105.05,105.075,588100001.0
2007-10-09 20:35:00,105.07,105.1,105.065,105.075,762799997.0
2007-10-09 20:36:00,105.08,105.09,105.06,105.09,148200001.0
2007-10-09 20:37:00,105.09,105.09,105.06,105.07,510799995.0
2007-10-09 20:38:00,105.07,105.11,105.07,105.11,572900000.0
2007-10-09 20:39:00,105.11,105.11,105.08,105.09,1880399998.0
2007-10-09 20:40:00,105.09,105.14,105.09,105.12,892400004.0
2007-10-09 20:41:00,105.12,105.13,105.11,105.12,733600000.0
2007-10-09 20:42:00,105.12,105.15,105.11,105.13,1144799999.0
2007-10-09 20:43:00,105.13,105.14,105.1,105.12,1709599993.0
2007-10-09 20:44:00,105.12,105.15,105.12,105.12,1000999995.0
2007-10-09 20:45:00,105.13,105.13,105.1,105.1,611400000.0
2007-10-09 20:46:00,105.11,105.18,105.11,105.18,1674200010.0
2007-10-09 20:47:00,105.19,105.24,105.18,105.2,1674200010.0
2007-10-09 20:48:00,105.21,105.27,105.2,105.26,1674200010.0
2007-10-09 20:49:00,105.265,105.28,105.22,105.23,1674200010.0
2007-10-09 20:50:00,105.24,105.25,105.195,105.22,1924099995.0
2007-10-09 20:51:00,105.23,105.29,105.22,105.28,1740800007.0
2007-10-09 20:52:00,105.28,105.38,105.275,105.33,1378199991.0
2007-10-09 20:53:00,105.33,105.35,105.31,105.34,1040400006.0
2007-10-09 20:54:00,105.34,105.34,105.3,105.31,1211199998.0
2007-10-09 20:55:00,105.31,105.31,105.25,105.26,336800001.0
2007-10-09 20:56:00,105.26,105.27,105.24,105.24,851200000.0
2007-10-09 20:57:00,105.24,105.24,105.23,105.23,458100000.0
2007-10-09 20:58:00,105.23,105.27,105.23,105.25,1147999995.0
2007-10-09 20:59:00,105.25,105.265,105.24,105.26,1360799999.0
2007-10-09 21:00:00,105.27,105.32,105.26,105.26,1120799994.0
2007-10-09 21:01:00,105.26,105.26,105.25,105.255,543200001.0
2007-10-09 21:02:00,105.26,105.27,105.24,105.25,337200002.0
2007-10-09 21:03:00,105.25,105.26,105.245,105.26,113600000.0
2007-10-09 21:04:00,105.26,105.27,105.24,105.24,336899999.0
2007-10-09 21:05:00,105.24,105.245,105.22,105.24,692400006.0
2007-10-09 21:06:00,105.24,105.26,105.24,105.24,152800000.0
2007-10-09 21:07:00,105.24,105.25,105.23,105.25,205600003.0
2007-10-09 21:08:00,105.245,105.26,105.23,105.255,475699998.0
2007-10-09 21:09:00,105.26,105.32,105.255,105.31,904799993.0
2007-10-09 21:10:00,105.31,105.33,105.31,105.33,1683200011.0
2007-10-09 21:11:00,105.33,105.33,105.31,105.33,500200003.0
2007-10-09 21:12:00,105.33,105.34,105.32,105.33,851299995.0
2007-10-09 21:13:00,105.34,105.34,105.325,105.325,380300000.0
2007-10-09 21:14:00,105.32,105.325,105.31,105.31,117900000.0
2007-10-09 21:15:00,105.31,105.31,105.295,105.305,86200000.0
2007-10-09 21:16:00,105.31,105.335,105.31,105.33,66900000.0
2007-10-09 21:17:00,105.33,105.34,105.325,105.34,75500000.0
2007-10-09 21:18:00,105.34,105.35,105.31,105.31,811399996.0
2007-10-09 21:19:00,105.31,105.32,105.295,105.3,695800003.0
2007-10-09 21:20:00,105.3,105.3,105.28,105.29,240000000.0
2007-10-09 21:21:00,105.29,105.29,105.26,105.27,294400000.0
2007-10-09 21:22:00,105.27,105.3,105.27,105.29,513599998.0
2007-10-09 21:23:00,105.29,105.3,105.285,105.3,317600000.0
2007-10-09 21:24:00,105.3,105.31,105.29,105.3,414399998.0
2007-10-09 21:25:00,105.3,105.3,105.28,105.3,535200002.0
2007-10-09 21:26:00,105.29,105.3,105.285,105.29,709100002.0
2007-10-09 21:27:00,105.29,105.3,105.28,105.28,860500003.0
2007-10-09 21:28:00,105.29,105.29,105.27,105.275,414899998.0
2007-10-09 21:29:00,105.275,105.28,105.25,105.28,1282899989.0
2007-10-09 21:30:00,105.28,105.28,105.24,105.24,869199997.0
2007-10-09 21:31:00,105.25,105.26,105.245,105.26,359200005.0
2007-10-09 21:32:00,105.26,105.27,105.255,105.26,695999991.0
2007-10-09 21:33:00,105.26,105.26,105.23,105.23,575900002.0
2007-10-09 21:34:00,105.23,105.24,105.23,105.24,196800000.0
2007-10-09 21:35:00,105.24,105.26,105.235,105.25,919199999.0
2007-10-09 21:36:00,105.25,105.26,105.24,105.26,312799995.0
2007-10-09 21:37:00,105.26,105.27,105.26,105.26,159200000.0
2007-10-09 21:38:00,105.26,105.26,105.26,105.26,9600000.0
2007-10-09 21:39:00,105.26,105.28,105.24,105.27,215999999.0
2007-10-09 21:40:00,105.27,105.28,105.26,105.28,276799998.0
2007-10-09 21:41:00,105.27,105.29,105.25,105.29,798599998.0
2007-10-09 21:42:00,105.29,105.29,105.26,105.28,723500000.0
2007-10-09 21:43:00,105.28,105.29,105.27,105.27,359300003.0
2007-10-09 21:44:00,105.27,105.29,105.27,105.285,153600001.0
2007-10-09 21:45:00,105.29,105.29,105.27,105.275,155300001.0
2007-10-09 21:46:00,105.27,105.32,105.27,105.31,451200000.0
2007-10-09 21:47:00,105.31,105.32,105.27,105.28,1018899999.0
2007-10-09 21:48:00,105.28,105.29,105.27,105.28,720800013.0
2007-10-09 21:49:00,105.28,105.29,105.28,105.29,366100001.0
2007-10-09 21:50:00,105.285,105.29,105.27,105.29,383499997.0
2007-10-09 21:51:00,105.29,105.3,105.28,105.285,759999995.0
2007-10-09 21:52:00,105.29,105.295,105.28,105.29,358300000.0
2007-10-09 21:53:00,105.29,105.3,105.29,105.3,372600004.0
2007-10-09 21:54:00,105.3,105.32,105.3,105.3,585599995.0
2007-10-09 21:55:00,105.3,105.34,105.3,105.32,521599999.0
2007-10-09 21:56:00,105.32,105.34,105.31,105.33,252999999.0
2007-10-09 21:57:00,105.33,105.34,105.325,105.335,259700000.0
2007-10-09 21:58:00,105.33,105.35,105.33,105.34,501100004.0
2007-10-09 21:59:00,105.34,105.36,105.32,105.32,1142399999.0
2007-10-09 22:00:00,105.32,105.345,105.31,105.345,421000000.0
2007-10-09 22:01:00,105.34,105.34,105.305,105.305,537400001.0
2007-10-09 22:02:00,105.31,105.32,105.29,105.32,477500004.0
2007-10-09 22:03:00,105.31,105.32,105.31,105.315,393500001.0
2007-10-09 22:04:00,105.32,105.385,105.31,105.37,919700004.0
2007-10-09 22:05:00,105.37,105.37,105.325,105.37,690399999.0
2007-10-09 22:06:00,105.37,105.38,105.35,105.36,614499987.0
2007-10-09 22:07:00,105.37,105.38,105.36,105.38,282400000.0
2007-10-09 22:08:00,105.38,105.4,105.36,105.4,618699999.0
2007-10-09 22:09:00,105.4,105.43,105.4,105.42,679999999.0
2007-10-09 22:10:00,105.42,105.43,105.41,105.415,381599999.0
2007-10-09 22:11:00,105.415,105.425,105.4,105.415,769099997.0
2007-10-09 22:12:00,105.415,105.44,105.41,105.44,1392900002.0
2007-10-09 22:13:00,105.43,105.48,105.43,105.46,288000000.0
2007-10-09 22:14:00,105.44,105.45,105.425,105.44,126600000.0
2007-10-09 22:15:00,105.44,105.44,105.42,105.43,227600000.0
2007-10-09 22:16:00,105.42,105.44,105.42,105.43,222900000.0
2007-10-09 22:17:00,105.44,105.47,105.44,105.455,308500002.0
2007-10-09 22:18:00,105.47,105.47,105.45,105.45,164800000.0
2007-10-09 22:19:00,105.45,105.45,105.43,105.43,231200000.0
2007-10-09 22:20:00,105.43,105.43,105.43,105.43,67200000.0
2007-10-09 22:21:00,105.43,105.44,105.42,105.43,70399999.0
2007-10-09 22:22:00,105.43,105.44,105.425,105.43,77200000.0
2007-10-09 22:23:00,105.43,105.43,105.42,105.42,318399997.0
2007-10-09 22:24:00,105.42,105.42,105.39,105.4,658399998.0
2007-10-09 22:25:00,105.4,105.42,105.4,105.41,338400000.0
2007-10-09 22:26:00,105.41,105.44,105.405,105.43,320800000.0
2007-10-09 22:27:00,105.42,105.48,105.41,105.455,1500500005.0
2007-10-09 22:28:00,105.46,105.47,105.43,105.44,867399999.0
2007-10-09 22:29:00,105.45,105.47,105.445,105.455,238400000.0
2007-10-09 22:30:00,105.455,105.51,105.45,105.48,542999996.0
2007-10-09 22:31:00,105.48,105.48,105.45,105.47,475500006.0
2007-10-09 22:32:00,105.47,105.475,105.46,105.47,216800002.0
2007-10-09 22:33:00,105.47,105.52,105.45,105.475,1096400004.0
2007-10-09 22:34:00,105.47,105.55,105.47,105.535,1339199996.0
2007-10-09 22:35:00,105.535,105.54,105.51,105.54,1272800003.0
2007-10-09 22:36:00,105.55,105.57,105.52,105.53,1451100006.0
2007-10-09 22:37:00,105.53,105.54,105.51,105.53,943900009.0
2007-10-09 22:38:00,105.52,105.53,105.52,105.52,398100001.0
2007-10-09 22:39:00,105.52,105.53,105.52,105.52,259600004.0
2007-10-09 22:40:00,105.51,105.52,105.51,105.51,861500002.0
2007-10-09 22:41:00,105.51,105.53,105.51,105.525,787399992.0
2007-10-09 22:42:00,105.525,105.55,105.525,105.54,525600000.0
2007-10-09 22:43:00,105.54,105.54,105.52,105.535,336199999.0
2007-10-09 22:44:00,105.535,105.535,105.52,105.53,249700000.0
2007-10-09 22:45:00,105.54,105.54,105.53,105.54,432000003.0
2007-10-09 22:46:00,105.54,105.55,105.52,105.52,648200000.0
2007-10-09 22:47:00,105.52,105.54,105.51,105.52,376400000.0
2007-10-09 22:48:00,105.52,105.53,105.51,105.53,193600000.0
2007-10-09 22:49:00,105.53,105.54,105.52,105.52,236000000.0
2007-10-09 22:50:00,105.52,105.52,105.49,105.5,807099991.0
2007-10-09 22:51:00,105.5,105.525,105.5,105.5,424000005.0
2007-10-09 22:52:00,105.5,105.505,105.47,105.47,935000007.0
2007-10-09 22:53:00,105.475,105.49,105.46,105.48,416800002.0
2007-10-09 22:54:00,105.49,105.505,105.47,105.5,139400000.0
2007-10-09 22:55:00,105.5,105.5,105.48,105.49,759099999.0
2007-10-09 22:56:00,105.48,105.49,105.47,105.48,324000001.0
2007-10-09 22:57:00,105.48,105.48,105.47,105.48,400799989.0
2007-10-09 22:58:00,105.48,105.5,105.47,105.49,207399999.0
2007-10-09 22:59:00,105.48,105.49,105.46,105.47,381000001.0
2007-10-09 23:00:00,105.46,105.47,105.45,105.45,57500000.0
2007-10-09 23:01:00,105.44,105.44,105.41,105.43,59500000.0
2007-10-09 23:02:00,105.43,105.45,105.42,105.45,77000000.0
2007-10-09 23:03:00,105.44,105.45,105.43,105.43,74200000.0
2007-10-09 23:04:00,105.43,105.54,105.43,105.48,223300000.0
2007-10-09 23:05:00,105.48,105.49,105.47,105.47,67800000.0
2007-10-09 23:06:00,105.49,105.51,105.47,105.51,80700000.0
2007-10-09 23:07:00,105.52,105.53,105.51,105.53,39200000.0
2007-10-09 23:08:00,105.53,105.53,105.51,105.53,38400000.0
2007-10-09 23:09:00,105.51,105.52,105.5,105.5,34400000.0
2007-10-09 23:10:00,105.5,105.54,105.5,105.53,139800000.0
2007-10-09 23:11:00,105.53,105.53,105.52,105.53,48900000.0
2007-10-09 23:12:00,105.52,105.52,105.49,105.5,79700000.0
2007-10-09 23:13:00,105.5,105.51,105.49,105.49,37600000.0
2007-10-09 23:14:00,105.49,105.49,105.49,105.49,5600000.0
2007-10-09 23:15:00,105.49,105.49,105.48,105.49,35200000.0
2007-10-09 23:16:00,105.49,105.49,105.47,105.47,67199999.0
2007-10-09 23:17:00,105.48,105.51,105.47,105.49,203400000.0
2007-10-09 23:18:00,105.49,105.51,105.475,105.51,160800000.0
2007-10-09 23:19:00,105.51,105.51,105.48,105.49,125599998.0
2007-10-09 23:20:00,105.49,105.5,105.45,105.45,216399998.0
2007-10-09 23:21:00,105.47,105.52,105.47,105.51,87200000.0
2007-10-09 23:22:00,105.51,105.51,105.46,105.5,188800000.0
2007-10-09 23:23:00,105.51,105.54,105.49,105.52,228000000.0
2007-10-09 23:24:00,105.52,105.52,105.48,105.5,79200000.0
2007-10-09 23:25:00,105.49,105.5,105.49,105.5,32000000.0
2007-10-09 23:26:00,105.49,105.5,105.48,105.49,97100000.0
2007-10-09 23:27:00,105.49,105.52,105.48,105.5,159200000.0
2007-10-09 23:28:00,105.52,105.52,105.49,105.49,127500000.0
2007-10-09 23:29:00,105.5,105.5,105.5,105.5,4000000.0
2007-10-09 23:30:00,105.5,105.5,105.495,105.5,18400000.0
2007-10-09 23:31:00,105.5,105.5,105.49,105.49,32800000.0
2007-10-09 23:32:00,105.5,105.5,105.45,105.45,80800000.0
2007-10-09 23:33:00,105.46,105.49,105.45,105.48,136800000.0
2007-10-09 23:34:00,105.47,105.48,105.45,105.46,90900000.0
2007-10-09 23:35:00,105.46,105.49,105.46,105.47,70400000.0
2007-10-09 23:36:00,105.48,105.48,105.47,105.48,75600000.0
2007-10-09 23:37:00,105.48,105.48,105.47,105.47,48800000.0
2007-10-09 23:38:00,105.415,105.444,105.415,105.43,815000006.0
2007-10-09 23:39:00,105.429,105.438,105.418,105.423,455900005.0
2007-10-09 23:40:00,105.47,105.47,105.47,105.47,2800000.0
2007-10-09 23:41:00,105.47,105.47,105.4,105.415,212600000.0
2007-10-09 23:42:00,105.415,105.42,105.34,105.36,672700003.0
2007-10-09 23:43:00,105.36,105.39,105.34,105.37,190400000.0
2007-10-09 23:44:00,105.37,105.39,105.37,105.385,61800000.0
2007-10-09 23:45:00,105.38,105.38,105.37,105.38,75099999.0
2007-10-09 23:46:00,105.38,105.38,105.38,105.38,37800000.0
2007-10-09 23:47:00,105.38,105.39,105.38,105.39,40200000.0
2007-10-09 23:48:00,105.39,105.425,105.39,105.425,121000000.0
2007-10-09 23:49:00,105.425,105.43,105.42,105.425,159000000.0
2007-10-09 23:50:00,105.43,105.44,105.43,105.44,36000000.0
2007-10-09 23:51:00,105.43,105.445,105.42,105.44,145299998.0
2007-10-09 23:52:00,105.42,105.44,105.42,105.42,264099999.0
2007-10-09 23:53:00,105.42,105.43,105.4,105.4,280600000.0
2007-10-09 23:54:00,105.4,105.47,105.4,105.45,380600000.0
2007-10-09 23:55:00,105.451,105.455,105.405,105.435,121100000.0
2007-10-09 23:56:00,105.414,105.439,105.411,105.433,226100001.0
2007-10-09 23:57:00,105.43,105.47,105.43,105.47,104300000.0
2007-10-09 23:58:00,105.47,105.475,105.47,105.47,28400000.0
2007-10-09 23:59:00,105.475,105.475,105.475,105.475,20000000.0
2007-10-10 00:00:00,105.48,105.49,105.48,105.49,52000000.0
2007-10-10 00:01:00,105.495,105.495,105.46,105.49,212900000.0
2007-10-10 00:02:00,105.49,105.495,105.49,105.495,72000000.0
2007-10-10 00:03:00,105.495,105.495,105.48,105.48,86000001.0
2007-10-10 00:04:00,105.48,105.51,105.48,105.51,107200000.0
2007-10-10 00:05:00,105.51,105.52,105.49,105.51,386400001.0
2007-10-10 00:06:00,105.51,105.535,105.51,105.525,205600001.0
2007-10-10 00:07:00,105.52,105.52,105.5,105.5,210800001.0
2007-10-10 00:08:00,105.51,105.51,105.46,105.49,299900000.0
2007-10-10 00:09:00,105.49,105.49,105.44,105.45,264900000.0
2007-10-10 00:10:00,105.45,105.46,105.45,105.45,196800000.0
2007-10-10 00:11:00,105.45,105.45,105.39,105.425,283200000.0
2007-10-10 00:12:00,105.43,105.445,105.41,105.43,330999997.0
2007-10-10 00:13:00,105.43,105.43,105.4,105.42,105100000.0
2007-10-10 00:14:00,105.42,105.445,105.415,105.445,147300000.0
2007-10-10 00:15:00,105.45,105.455,105.4,105.4,280599997.0
2007-10-10 00:16:00,105.4,105.4,105.39,105.39,224799999.0
2007-10-10 00:17:00,105.4,105.41,105.4,105.4,193500000.0
2007-10-10 00:18:00,105.4,105.41,105.37,105.4,244200000.0
2007-10-10 00:19:00,105.4,105.4,105.39,105.4,152500000.0
2007-10-10 00:20:00,105.4,105.4,105.36,105.36,110300000.0
2007-10-10 00:21:00,105.36,105.37,105.34,105.37,533700000.0
2007-10-10 00:22:00,105.37,105.38,105.36,105.365,253600007.0
2007-10-10 00:23:00,105.365,105.365,105.355,105.36,101600003.0
2007-10-10 00:24:00,105.365,105.38,105.36,105.365,61100000.0
2007-10-10 00:25:00,105.365,105.39,105.35,105.38,142899999.0
2007-10-10 00:26:00,105.38,105.39,105.38,105.385,142800000.0
2007-10-10 00:27:00,105.385,105.385,105.36,105.37,160400001.0
2007-10-10 00:28:00,105.38,105.38,105.36,105.38,72400000.0
2007-10-10 00:29:00,105.36,105.36,105.35,105.35,98000000.0
2007-10-10 00:30:00,105.35,105.36,105.33,105.35,761600001.0
2007-10-10 00:31:00,105.33,105.37,105.33,105.365,730300005.0
2007-10-10 00:32:00,105.37,105.37,105.34,105.35,579000006.0
2007-10-10 00:33:00,105.35,105.35,105.35,105.35,31000000.0
2007-10-10 00:34:00,105.35,105.35,105.265,105.28,647000001.0
2007-10-10 00:35:00,105.28,105.31,105.27,105.28,804700011.0
2007-10-10 00:36:00,105.29,105.29,105.26,105.27,459100002.0
2007-10-10 00:37:00,105.28,105.29,105.26,105.28,577600002.0
2007-10-10 00:38:00,105.28,105.3,105.28,105.29,321200002.0
2007-10-10 00:39:00,105.28,105.3,105.26,105.3,409399999.0
2007-10-10 00:40:00,105.305,105.32,105.3,105.32,517799997.0
2007-10-10 00:41:00,105.315,105.33,105.3,105.32,335400001.0
2007-10-10 00:42:00,105.32,105.33,105.32,105.32,350800002.0
2007-10-10 00:43:00,105.32,105.36,105.32,105.36,301000004.0
2007-10-10 00:44:00,105.36,105.38,105.35,105.36,662500005.0
2007-10-10 00:45:00,105.36,105.37,105.34,105.35,429000002.0
2007-10-10 00:46:00,105.35,105.4,105.33,105.4,356699999.0
2007-10-10 00:47:00,105.4,105.41,105.385,105.385,248000000.0
2007-10-10 00:48:00,105.39,105.405,105.39,105.405,79899999.0
2007-10-10 00:49:00,105.4,105.42,105.39,105.4,399000004.0
2007-10-10 00:50:00,105.4,105.405,105.365,105.37,432800002.0
2007-10-10 00:51:00,105.37,105.4,105.37,105.4,160000002.0
2007-10-10 00:52:00,105.4,105.4,105.38,105.38,292900000.0
2007-10-10 00:53:00,105.39,105.43,105.38,105.43,386699995.0
2007-10-10 00:54:00,105.43,105.43,105.4,105.4,644099997.0
2007-10-10 00:55:00,105.405,105.41,105.38,105.4,510499999.0
2007-10-10 00:56:00,105.4,105.42,105.4,105.4,688300006.0
2007-10-10 00:57:00,105.4,105.44,105.4,105.41,526000001.0
2007-10-10 00:58:00,105.41,105.41,105.41,105.41,124600000.0
2007-10-10 00:59:00,105.41,105.42,105.41,105.41,272000002.0
2007-10-10 01:00:00,105.41,105.42,105.39,105.41,501400000.0
2007-10-10 01:01:00,105.41,105.41,105.39,105.4,240800000.0
2007-10-10 01:02:00,105.4,105.4,105.36,105.38,525800005.0
2007-10-10 01:03:00,105.38,105.39,105.38,105.385,155200000.0
2007-10-10 01:04:00,105.39,105.41,105.39,105.4,550500001.0
2007-10-10 01:05:00,105.4,105.4,105.38,105.385,463000013.0
2007-10-10 01:06:00,105.385,105.385,105.35,105.35,555600012.0
2007-10-10 01:07:00,105.35,105.39,105.35,105.37,1092000014.0
2007-10-10 01:08:00,105.37,105.38,105.37,105.37,126800002.0
2007-10-10 01:09:00,105.37,105.39,105.35,105.38,720900004.0
2007-10-10 01:10:00,105.375,105.385,105.37,105.385,253000000.0
2007-10-10 01:11:00,105.39,105.405,105.39,105.4,86200000.0
2007-10-10 01:12:00,105.4,105.415,105.4,105.415,178100001.0
2007-10-10 01:13:00,105.415,105.44,105.4,105.44,551300005.0
2007-10-10 01:14:00,105.44,105.47,105.43,105.44,1264600006.0
2007-10-10 01:15:00,105.43,105.465,105.43,105.465,279300000.0
2007-10-10 01:16:00,105.465,105.465,105.43,105.43,300600001.0
2007-10-10 01:17:00,105.425,105.445,105.42,105.44,500999999.0
2007-10-10 01:18:00,105.44,105.445,105.425,105.44,135800000.0
2007-10-10 01:19:00,105.44,105.445,105.37,105.41,569700004.0
2007-10-10 01:20:00,105.41,105.425,105.39,105.41,943599992.0
2007-10-10 01:21:00,105.41,105.425,105.4,105.4,652599999.0
2007-10-10 01:22:00,105.405,105.415,105.4,105.41,136200001.0
2007-10-10 01:23:00,105.41,105.425,105.405,105.41,520600000.0
2007-10-10 01:24:00,105.41,105.41,105.385,105.39,159800000.0
2007-10-10 01:25:00,105.39,105.4,105.385,105.395,170500000.0
2007-10-10 01:26:00,105.385,105.4,105.36,105.36,227599999.0
2007-10-10 01:27:00,105.36,105.395,105.36,105.37,608299998.0
2007-10-10 01:28:00,105.37,105.38,105.35,105.35,465999996.0
2007-10-10 01:29:00,105.35,105.395,105.35,105.375,704199994.0
2007-10-10 01:30:00,105.375,105.39,105.37,105.39,397400004.0
2007-10-10 01:31:00,105.39,105.39,105.37,105.38,262700003.0
2007-10-10 01:32:00,105.37,105.385,105.365,105.38,302500001.0
2007-10-10 01:33:00,105.38,105.41,105.38,105.405,150800000.0
2007-10-10 01:34:00,105.405,105.405,105.37,105.385,478200009.0
2007-10-10 01:35:00,105.385,105.39,105.38,105.38,102200000.0
2007-10-10 01:36:00,105.38,105.38,105.35,105.37,314600005.0
2007-10-10 01:37:00,105.37,105.38,105.35,105.37,319200000.0
2007-10-10 01:38:00,105.37,105.39,105.365,105.39,132300000.0
2007-10-10 01:39:00,105.39,105.39,105.33,105.35,402300000.0
2007-10-10 01:40:00,105.35,105.36,105.33,105.34,725299998.0
2007-10-10 01:41:00,105.345,105.365,105.32,105.32,679800006.0
2007-10-10 01:42:00,105.33,105.38,105.32,105.37,596900008.0
2007-10-10 01:43:00,105.37,105.37,105.34,105.37,875400010.0
2007-10-10 01:44:00,105.37,105.38,105.35,105.36,1262400016.0
2007-10-10 01:45:00,105.36,105.39,105.35,105.37,1350400011.0
2007-10-10 01:46:00,105.37,105.4,105.36,105.4,947200007.0
2007-10-10 01:47:00,105.4,105.41,105.39,105.41,844600008.0
2007-10-10 01:48:00,105.41,105.42,105.41,105.42,289200001.0
2007-10-10 01:49:00,105.42,105.44,105.41,105.43,578000004.0
2007-10-10 01:50:00,105.43,105.45,105.39,105.4,1648800025.0
2007-10-10 01:51:00,105.395,105.4,105.38,105.39,1118800008.0
2007-10-10 01:52:00,105.39,105.4,105.38,105.39,1171000007.0
2007-10-10 01:53:00,105.39,105.41,105.39,105.41,1022000008.0
2007-10-10 01:54:00,105.41,105.42,105.395,105.405,862700007.0
2007-10-10 01:55:00,105.405,105.42,105.4,105.41,393600005.0
2007-10-10 01:56:00,105.41,105.41,105.4,105.41,317400006.0
2007-10-10 01:57:00,105.41,105.43,105.39,105.39,989000007.0
2007-10-10 01:58:00,105.4,105.4,105.39,105.39,473000001.0
2007-10-10 01:59:00,105.39,105.4,105.39,105.39,366200005.0
2007-10-10 02:00:00,105.39,105.4,105.37,105.38,495600000.0
2007-10-10 02:01:00,105.38,105.38,105.35,105.355,587200000.0
2007-10-10 02:02:00,105.355,105.36,105.355,105.355,91800000.0
2007-10-10 02:03:00,105.355,105.4,105.355,105.39,780900012.0
2007-10-10 02:04:00,105.39,105.42,105.39,105.41,658800005.0
2007-10-10 02:05:00,105.41,105.42,105.41,105.42,129800000.0
2007-10-10 02:06:00,105.42,105.42,105.405,105.41,318900000.0
2007-10-10 02:07:00,105.4,105.41,105.4,105.4,245600001.0
2007-10-10 02:08:00,105.4,105.41,105.39,105.39,552400000.0
2007-10-10 02:09:00,105.39,105.41,105.39,105.4,479300013.0
2007-10-10 02:10:00,105.41,105.42,105.38,105.38,618400008.0
2007-10-10 02:11:00,105.39,105.45,105.38,105.44,1922500027.0
2007-10-10 02:12:00,105.42,105.48,105.42,105.46,1746400021.0
2007-10-10 02:13:00,105.47,105.48,105.44,105.47,1746400021.0
2007-10-10 02:14:00,105.47,105.47,105.44,105.46,840300009.0
2007-10-10 02:15:00,105.47,105.47,105.46,105.46,451000005.0
2007-10-10 02:16:00,105.46,105.46,105.44,105.45,1432500015.0
2007-10-10 02:17:00,105.45,105.47,105.44,105.46,1131800025.0
2007-10-10 02:18:00,105.455,105.47,105.44,105.47,1192200002.0
2007-10-10 02:19:00,105.48,105.51,105.47,105.5,1078800006.0
2007-10-10 02:20:00,105.5,105.51,105.5,105.51,858100014.0
2007-10-10 02:21:00,105.51,105.52,105.5,105.515,604600003.0
2007-10-10 02:22:00,105.52,105.52,105.48,105.48,237699998.0
2007-10-10 02:23:00,105.48,105.48,105.43,105.435,440499998.0
2007-10-10 02:24:00,105.44,105.46,105.44,105.46,375800001.0
2007-10-10 02:25:00,105.46,105.46,105.44,105.45,741200000.0
2007-10-10 02:26:00,105.44,105.46,105.44,105.45,313699996.0
2007-10-10 02:27:00,105.45,105.45,105.44,105.44,861699996.0
2007-10-10 02:28:00,105.44,105.47,105.44,105.455,723199995.0
2007-10-10 02:29:00,105.455,105.47,105.45,105.47,1076999983.0
2007-10-10 02:30:00,105.47,105.47,105.45,105.46,432299999.0
2007-10-10 02:31:00,105.46,105.47,105.43,105.43,845599996.0
2007-10-10 02:32:00,105.43,105.44,105.41,105.425,775900001.0
2007-10-10 02:33:00,105.43,105.43,105.41,105.41,188199998.0
2007-10-10 02:34:00,105.41,105.43,105.405,105.43,413600000.0
2007-10-10 02:35:00,105.42,105.45,105.41,105.45,644800000.0
2007-10-10 02:36:00,105.45,105.48,105.44,105.46,1558999999.0
2007-10-10 02:37:00,105.46,105.51,105.45,105.5,1465400009.0
2007-10-10 02:38:00,105.5,105.53,105.49,105.51,1725200000.0
2007-10-10 02:39:00,105.51,105.51,105.46,105.47,530100003.0
2007-10-10 02:40:00,105.46,105.47,105.46,105.47,104600000.0
2007-10-10 02:41:00,105.47,105.48,105.41,105.42,1297200009.0
2007-10-10 02:42:00,105.42,105.44,105.4,105.44,1282699991.0
2007-10-10 02:43:00,105.435,105.47,105.43,105.46,2005499978.0
2007-10-10 02:44:00,105.45,105.5,105.445,105.49,892399997.0
2007-10-10 02:45:00,105.49,105.52,105.49,105.52,1293799991.0
2007-10-10 02:46:00,105.52,105.52,105.5,105.52,611199993.0
2007-10-10 02:47:00,105.52,105.52,105.51,105.52,502400002.0
2007-10-10 02:48:00,105.52,105.53,105.51,105.52,900700004.0
2007-10-10 02:49:00,105.52,105.53,105.49,105.49,849700002.0
2007-10-10 02:50:00,105.49,105.5,105.48,105.49,685299994.0
2007-10-10 02:51:00,105.485,105.5,105.475,105.5,126900000.0
2007-10-10 02:52:00,105.49,105.49,105.46,105.46,1920899976.0
2007-10-10 02:53:00,105.47,105.5,105.46,105.47,1590399990.0
2007-10-10 02:54:00,105.47,105.47,105.42,105.435,1241700003.0
2007-10-10 02:55:00,105.435,105.46,105.435,105.45,1376199990.0
2007-10-10 02:56:00,105.45,105.46,105.435,105.445,894800002.0
2007-10-10 02:57:00,105.45,105.49,105.44,105.485,2017099995.0
2007-10-10 02:58:00,105.49,105.49,105.47,105.48,824700001.0
2007-10-10 02:59:00,105.48,105.48,105.46,105.46,661399997.0
2007-10-10 03:00:00,105.46,105.46,105.44,105.44,312999998.0
2007-10-10 03:01:00,105.44,105.46,105.43,105.45,767499996.0
2007-10-10 03:02:00,105.46,105.46,105.42,105.43,141700001.0
2007-10-10 03:03:00,105.42,105.43,105.41,105.42,440799999.0
2007-10-10 03:04:00,105.41,105.43,105.405,105.43,532100006.0
2007-10-10 03:05:00,105.43,105.43,105.37,105.37,787100009.0
2007-10-10 03:06:00,105.37,105.39,105.36,105.36,1232199995.0
2007-10-10 03:07:00,105.36,105.36,105.35,105.35,383700000.0
2007-10-10 03:08:00,105.35,105.35,105.32,105.33,1553899996.0
2007-10-10 03:09:00,105.33,105.34,105.32,105.33,921600002.0
2007-10-10 03:10:00,105.33,105.34,105.32,105.33,933600002.0
2007-10-10 03:11:00,105.33,105.34,105.31,105.31,1152000004.0
2007-10-10 03:12:00,105.31,105.32,105.27,105.31,2062799997.0
2007-10-10 03:13:00,105.31,105.32,105.3,105.3,575900000.0
2007-10-10 03:14:00,105.3,105.32,105.3,105.3,407700001.0
2007-10-10 03:15:00,105.3,105.32,105.29,105.31,1466899994.0
2007-10-10 03:16:00,105.315,105.33,105.3,105.33,297000000.0
2007-10-10 03:17:00,105.33,105.345,105.31,105.34,302300001.0
2007-10-10 03:18:00,105.34,105.36,105.34,105.35,134400000.0
2007-10-10 03:19:00,105.35,105.36,105.34,105.36,224600000.0
2007-10-10 03:20:00,105.36,105.36,105.295,105.3,348600000.0
2007-10-10 03:21:00,105.3,105.3,105.265,105.275,1617400009.0
2007-10-10 03:22:00,105.28,105.3,105.26,105.29,1534000001.0
2007-10-10 03:23:00,105.29,105.31,105.28,105.3,795000000.0
2007-10-10 03:24:00,105.3,105.31,105.28,105.31,70300000.0
2007-10-10 03:25:00,105.305,105.33,105.26,105.33,1180000006.0
2007-10-10 03:26:00,105.33,105.33,105.32,105.32,330800004.0
2007-10-10 03:27:00,105.33,105.34,105.33,105.335,427999999.0
2007-10-10 03:28:00,105.335,105.36,105.33,105.35,683099997.0
2007-10-10 03:29:00,105.35,105.35,105.335,105.35,439000002.0
2007-10-10 03:30:00,105.36,105.41,105.35,105.38,1352999997.0
2007-10-10 03:31:00,105.39,105.4,105.385,105.39,613700000.0
2007-10-10 03:32:00,105.39,105.4,105.34,105.34,792800000.0
2007-10-10 03:33:00,105.34,105.35,105.325,105.33,509199999.0
2007-10-10 03:34:00,105.33,105.33,105.3,105.315,864000002.0
2007-10-10 03:35:00,105.315,105.33,105.305,105.32,719900005.0
2007-10-10 03:36:00,105.32,105.34,105.32,105.335,124799999.0
2007-10-10 03:37:00,105.335,105.37,105.325,105.37,518600000.0
2007-10-10 03:38:00,105.37,105.39,105.37,105.38,1044699999.0
2007-10-10 03:39:00,105.38,105.4,105.37,105.37,2054199999.0
2007-10-10 03:40:00,105.38,105.38,105.32,105.32,1729700001.0
2007-10-10 03:41:00,105.32,105.33,105.295,105.32,1736500011.0
2007-10-10 03:42:00,105.31,105.31,105.285,105.29,1312600008.0
2007-10-10 03:43:00,105.3,105.31,105.29,105.3,317900000.0
2007-10-10 03:44:00,105.3,105.31,105.3,105.3,133200003.0
2007-10-10 03:45:00,105.3,105.3,105.29,105.3,770400002.0
2007-10-10 03:46:00,105.3,105.33,105.3,105.31,1467000014.0
2007-10-10 03:47:00,105.31,105.32,105.31,105.31,393000006.0
2007-10-10 03:48:00,105.31,105.32,105.31,105.31,342800007.0
2007-10-10 03:49:00,105.31,105.32,105.31,105.32,387000002.0
2007-10-10 03:50:00,105.32,105.32,105.31,105.32,434400002.0
2007-10-10 03:51:00,105.32,105.32,105.3,105.32,991900002.0
2007-10-10 03:52:00,105.32,105.34,105.315,105.33,1003199996.0
2007-10-10 03:53:00,105.33,105.34,105.31,105.32,835099995.0
2007-10-10 03:54:00,105.32,105.33,105.31,105.31,382000003.0
2007-10-10 03:55:00,105.31,105.34,105.31,105.32,559399999.0
2007-10-10 03:56:00,105.33,105.34,105.33,105.33,131400004.0
2007-10-10 03:57:00,105.33,105.34,105.33,105.34,281300004.0
2007-10-10 03:58:00,105.34,105.35,105.33,105.35,168599999.0
2007-10-10 03:59:00,105.35,105.35,105.34,105.34,120100000.0
2007-10-10 04:00:00,105.34,105.35,105.33,105.34,175100000.0
2007-10-10 04:01:00,105.34,105.34,105.325,105.33,384400000.0
2007-10-10 04:02:00,105.33,105.34,105.32,105.335,395800003.0
2007-10-10 04:03:00,105.335,105.34,105.325,105.33,175300000.0
2007-10-10 04:04:00,105.34,105.34,105.33,105.34,142000003.0
2007-10-10 04:05:00,105.33,105.38,105.33,105.365,714400002.0
2007-10-10 04:06:00,105.37,105.39,105.35,105.385,353800000.0
2007-10-10 04:07:00,105.385,105.385,105.37,105.37,219999998.0
2007-10-10 04:08:00,105.38,105.395,105.38,105.39,200200004.0
2007-10-10 04:09:00,105.39,105.39,105.38,105.39,76000001.0
2007-10-10 04:10:00,105.38,105.405,105.38,105.4,578100003.0
2007-10-10 04:11:00,105.405,105.405,105.39,105.4,68900001.0
2007-10-10 04:12:00,105.4,105.405,105.38,105.4,376000002.0
2007-10-10 04:13:00,105.4,105.4,105.37,105.38,190399998.0
2007-10-10 04:14:00,105.38,105.39,105.38,105.38,265000000.0
2007-10-10 04:15:00,105.38,105.4,105.38,105.39,457200001.0
2007-10-10 04:16:00,105.39,105.42,105.37,105.42,582800004.0
2007-10-10 04:17:00,105.42,105.42,105.385,105.41,1098500003.0
2007-10-10 04:18:00,105.4,105.41,105.39,105.4,1142200009.0
2007-10-10 04:19:00,105.4,105.41,105.4,105.41,405000001.0
2007-10-10 04:20:00,105.41,105.41,105.4,105.41,381100001.0
2007-10-10 04:21:00,105.4,105.42,105.39,105.4,710500005.0
2007-10-10 04:22:00,105.41,105.42,105.41,105.42,278800001.0
2007-10-10 04:23:00,105.42,105.42,105.415,105.42,86300000.0
2007-10-10 04:24:00,105.42,105.43,105.42,105.42,411000000.0
2007-10-10 04:25:00,105.42,105.42,105.41,105.41,452300003.0
2007-10-10 04:26:00,105.41,105.41,105.4,105.41,392000004.0
2007-10-10 04:27:00,105.41,105.41,105.36,105.39,1145700004.0
2007-10-10 04:28:00,105.39,105.39,105.38,105.39,131800000.0
2007-10-10 04:29:00,105.39,105.39,105.39,105.39,152800000.0
2007-10-10 04:30:00,105.39,105.39,105.38,105.39,422800000.0
2007-10-10 04:31:00,105.39,105.4,105.38,105.4,733200008.0
2007-10-10 04:32:00,105.4,105.4,105.39,105.39,1113000005.0
2007-10-10 04:33:00,105.39,105.39,105.37,105.37,471199999.0
2007-10-10 04:34:00,105.37,105.39,105.37,105.38,297900001.0
2007-10-10 04:35:00,105.38,105.38,105.38,105.38,137600000.0
2007-10-10 04:36:00,105.38,105.38,105.37,105.37,76000000.0
2007-10-10 04:37:00,105.37,105.37,105.37,105.37,28000000.0
2007-10-10 04:38:00,105.37,105.37,105.37,105.37,147800000.0
2007-10-10 04:39:00,105.37,105.38,105.37,105.37,501800008.0
2007-10-10 04:40:00,105.37,105.37,105.36,105.37,223900004.0
2007-10-10 04:41:00,105.36,105.38,105.36,105.37,390300008.0
2007-10-10 04:42:00,105.37,105.37,105.36,105.36,285600004.0
2007-10-10 04:43:00,105.36,105.37,105.36,105.37,211000000.0
2007-10-10 04:44:00,105.37,105.37,105.35,105.36,558000009.0
2007-10-10 04:45:00,105.36,105.37,105.36,105.36,78800000.0
2007-10-10 04:46:00,105.36,105.36,105.35,105.35,171600000.0
2007-10-10 04:47:00,105.35,105.36,105.34,105.34,659200007.0
2007-10-10 04:48:00,105.34,105.35,105.33,105.33,467000004.0
2007-10-10 04:49:00,105.34,105.34,105.32,105.33,486899996.0
2007-10-10 04:50:00,105.33,105.34,105.325,105.325,289300003.0
2007-10-10 04:51:00,105.33,105.33,105.285,105.29,610899993.0
2007-10-10 04:52:00,105.29,105.29,105.255,105.28,2032199991.0
2007-10-10 04:53:00,105.275,105.29,105.265,105.285,234899999.0
2007-10-10 04:54:00,105.29,105.29,105.27,105.28,215400000.0
2007-10-10 04:55:00,105.28,105.29,105.27,105.29,334600000.0
2007-10-10 04:56:00,105.29,105.295,105.27,105.28,405000001.0
2007-10-10 04:57:00,105.28,105.3,105.27,105.29,737999998.0
2007-10-10 04:58:00,105.29,105.29,105.26,105.26,262600000.0
2007-10-10 04:59:00,105.26,105.29,105.25,105.29,440600000.0
2007-10-10 05:00:00,105.28,105.29,105.25,105.29,970600005.0
2007-10-10 05:01:00,105.28,105.3,105.28,105.3,483400000.0
2007-10-10 05:02:00,105.3,105.3,105.27,105.28,394800000.0
2007-10-10 05:03:00,105.27,105.28,105.26,105.275,290999997.0
2007-10-10 05:04:00,105.275,105.28,105.275,105.28,93600000.0
2007-10-10 05:05:00,105.28,105.28,105.26,105.26,91200000.0
2007-10-10 05:06:00,105.26,105.26,105.19,105.19,242999999.0
2007-10-10 05:07:00,105.19,105.22,105.18,105.22,752999997.0
2007-10-10 05:08:00,105.23,105.23,105.19,105.22,593499999.0
2007-10-10 05:09:00,105.22,105.23,105.21,105.22,701799999.0
2007-10-10 05:10:00,105.23,105.24,105.215,105.22,827599997.0
2007-10-10 05:11:00,105.22,105.22,105.19,105.2,406099997.0
2007-10-10 05:12:00,105.2,105.21,105.185,105.21,591400000.0
2007-10-10 05:13:00,105.205,105.21,105.2,105.2,459199995.0
2007-10-10 05:14:00,105.2,105.21,105.2,105.2,106600000.0
2007-10-10 05:15:00,105.2,105.22,105.2,105.22,267000001.0
2007-10-10 05:16:00,105.22,105.25,105.22,105.24,890800002.0
2007-10-10 05:17:00,105.235,105.24,105.22,105.23,201000000.0
2007-10-10 05:18:00,105.22,105.23,105.2,105.2,660700000.0
2007-10-10 05:19:00,105.2,105.23,105.19,105.23,759900002.0
2007-10-10 05:20:00,105.23,105.23,105.2,105.21,174599998.0
2007-10-10 05:21:00,105.21,105.22,105.205,105.205,265399999.0
2007-10-10 05:22:00,105.21,105.22,105.205,105.22,103200000.0
2007-10-10 05:23:00,105.205,105.21,105.17,105.19,639600002.0
2007-10-10 05:24:00,105.19,105.2,105.19,105.2,225499999.0
2007-10-10 05:25:00,105.195,105.2,105.195,105.2,14400000.0
2007-10-10 05:26:00,105.2,105.2,105.2,105.2,36800000.0
2007-10-10 05:27:00,105.2,105.21,105.19,105.21,65700000.0
2007-10-10 05:28:00,105.21,105.21,105.21,105.21,32000000.0
2007-10-10 05:29:00,105.21,105.22,105.21,105.21,106500000.0
2007-10-10 05:30:00,105.21,105.22,105.2,105.21,104200000.0
2007-10-10 05:31:00,105.21,105.21,105.21,105.21,20800000.0
2007-10-10 05:32:00,105.2,105.22,105.2,105.21,208600001.0
2007-10-10 05:33:00,105.21,105.22,105.21,105.22,47200000.0
2007-10-10 05:34:00,105.22,105.24,105.22,105.22,106199999.0
2007-10-10 05:35:00,105.23,105.25,105.23,105.23,347000000.0
2007-10-10 05:36:00,105.23,105.25,105.23,105.245,986099995.0
2007-10-10 05:37:00,105.245,105.25,105.21,105.22,354799999.0
2007-10-10 05:38:00,105.22,105.22,105.19,105.2,196800000.0
2007-10-10 05:39:00,105.19,105.2,105.18,105.18,354799998.0
2007-10-10 05:40:00,105.18,105.18,105.17,105.18,182800000.0
2007-10-10 05:41:00,105.18,105.2,105.18,105.19,322600000.0
2007-10-10 05:42:00,105.19,105.19,105.18,105.19,135800000.0
2007-10-10 05:43:00,105.19,105.205,105.19,105.195,144800001.0
2007-10-10 05:44:00,105.2,105.25,105.185,105.235,671899997.0
2007-10-10 05:45:00,105.24,105.24,105.21,105.21,355600001.0
2007-10-10 05:46:00,105.21,105.22,105.2,105.205,790800009.0
2007-10-10 05:47:00,105.205,105.22,105.2,105.21,499700001.0
2007-10-10 05:48:00,105.21,105.24,105.21,105.225,487499996.0
2007-10-10 05:49:00,105.23,105.27,105.225,105.245,864000001.0
2007-10-10 05:50:00,105.245,105.27,105.24,105.27,286399998.0
2007-10-10 05:51:00,105.265,105.29,105.26,105.29,358299999.0
2007-10-10 05:52:00,105.29,105.31,105.28,105.295,821399996.0
2007-10-10 05:53:00,105.295,105.31,105.295,105.3,405600000.0
2007-10-10 05:54:00,105.3,105.3,105.295,105.295,132900000.0
2007-10-10 05:55:00,105.3,105.3,105.29,105.29,149600000.0
2007-10-10 05:56:00,105.28,105.29,105.28,105.29,712099990.0
2007-10-10 05:57:00,105.29,105.29,105.28,105.28,85599999.0
2007-10-10 05:58:00,105.285,105.3,105.28,105.29,118400000.0
2007-10-10 05:59:00,105.29,105.3,105.29,105.29,52800000.0
2007-10-10 06:00:00,105.29,105.29,105.27,105.27,247800000.0
2007-10-10 06:01:00,105.27,105.27,105.245,105.26,305600000.0
2007-10-10 06:02:00,105.26,105.3,105.26,105.29,296700000.0
2007-10-10 06:03:00,105.29,105.31,105.29,105.31,456199997.0
2007-10-10 06:04:00,105.31,105.34,105.305,105.315,1006199994.0
2007-10-10 06:05:00,105.33,105.34,105.32,105.32,235000000.0
2007-10-10 06:06:00,105.32,105.32,105.28,105.31,404000000.0
2007-10-10 06:07:00,105.31,105.33,105.31,105.33,132300000.0
2007-10-10 06:08:00,105.325,105.33,105.31,105.325,244500000.0
2007-10-10 06:09:00,105.33,105.36,105.33,105.36,507400000.0
2007-10-10 06:10:00,105.36,105.38,105.345,105.345,423500000.0
2007-10-10 06:11:00,105.345,105.36,105.345,105.355,118500000.0
2007-10-10 06:12:00,105.36,105.36,105.35,105.36,248100000.0
2007-10-10 06:13:00,105.36,105.4,105.35,105.4,517200000.0
2007-10-10 06:14:00,105.4,105.42,105.365,105.37,1352799996.0
2007-10-10 06:15:00,105.38,105.39,105.37,105.38,566800005.0
2007-10-10 06:16:00,105.38,105.38,105.36,105.365,132800000.0
2007-10-10 06:17:00,105.37,105.37,105.35,105.355,141499998.0
2007-10-10 06:18:00,105.355,105.36,105.34,105.36,259900000.0
2007-10-10 06:19:00,105.36,105.37,105.35,105.35,387800002.0
2007-10-10 06:20:00,105.35,105.35,105.34,105.35,199800000.0
2007-10-10 06:21:00,105.35,105.37,105.34,105.36,488299999.0
2007-10-10 06:22:00,105.37,105.38,105.355,105.37,638400002.0
2007-10-10 06:23:00,105.37,105.38,105.36,105.37,475599998.0
2007-10-10 06:24:00,105.38,105.38,105.36,105.36,395599999.0
2007-10-10 06:25:00,105.36,105.36,105.35,105.35,482199992.0
2007-10-10 06:26:00,105.35,105.35,105.32,105.32,409999998.0
2007-10-10 06:27:00,105.32,105.33,105.305,105.31,966699981.0
2007-10-10 06:28:00,105.32,105.32,105.31,105.32,494800000.0
2007-10-10 06:29:00,105.32,105.33,105.31,105.33,736199996.0
2007-10-10 06:30:00,105.33,105.33,105.3,105.31,863799993.0
2007-10-10 06:31:00,105.31,105.32,105.31,105.32,334600000.0
2007-10-10 06:32:00,105.32,105.32,105.3,105.31,402000001.0
2007-10-10 06:33:00,105.31,105.32,105.31,105.31,266400002.0
2007-10-10 06:34:00,105.31,105.32,105.29,105.31,476800002.0
2007-10-10 06:35:00,105.31,105.31,105.27,105.29,589200002.0
2007-10-10 06:36:00,105.29,105.29,105.27,105.27,353799999.0
2007-10-10 06:37:00,105.27,105.3,105.27,105.295,624999999.0
2007-10-10 06:38:00,105.295,105.3,105.28,105.3,501799992.0
2007-10-10 06:39:00,105.3,105.3,105.28,105.28,326599998.0
2007-10-10 06:40:00,105.28,105.34,105.28,105.32,1332199983.0
2007-10-10 06:41:00,105.32,105.33,105.32,105.33,263300004.0
2007-10-10 06:42:00,105.33,105.33,105.33,105.33,180599999.0
2007-10-10 06:43:00,105.33,105.33,105.3,105.3,722000001.0
2007-10-10 06:44:00,105.3,105.3,105.28,105.29,654500002.0
2007-10-10 06:45:00,105.29,105.3,105.27,105.3,1773800007.0
2007-10-10 06:46:00,105.3,105.32,105.3,105.3,477800000.0
2007-10-10 06:47:00,105.3,105.31,105.28,105.29,720000001.0
2007-10-10 06:48:00,105.29,105.29,105.21,105.21,484000000.0
2007-10-10 06:49:00,105.22,105.24,105.19,105.24,970800002.0
2007-10-10 06:50:00,105.24,105.25,105.22,105.24,532599999.0
2007-10-10 06:51:00,105.24,105.24,105.21,105.21,677400001.0
2007-10-10 06:52:00,105.21,105.23,105.195,105.22,601700001.0
2007-10-10 06:53:00,105.22,105.235,105.21,105.235,385000000.0
2007-10-10 06:54:00,105.24,105.245,105.225,105.24,115100000.0
2007-10-10 06:55:00,105.24,105.24,105.23,105.24,183800000.0
2007-10-10 06:56:00,105.24,105.245,105.24,105.245,87500000.0
2007-10-10 06:57:00,105.245,105.245,105.22,105.24,178200000.0
2007-10-10 06:58:00,105.24,105.26,105.225,105.24,681100000.0
2007-10-10 06:59:00,105.24,105.27,105.235,105.26,534699997.0
2007-10-10 07:00:00,105.26,105.27,105.25,105.265,584699998.0
2007-10-10 07:01:00,105.27,105.27,105.25,105.25,457500000.0
2007-10-10 07:02:00,105.25,105.25,105.24,105.24,113600000.0
2007-10-10 07:03:00,105.24,105.25,105.24,105.25,270300002.0
2007-10-10 07:04:00,105.25,105.25,105.225,105.24,429000003.0
2007-10-10 07:05:00,105.23,105.25,105.225,105.245,162300002.0
2007-10-10 07:06:00,105.25,105.26,105.24,105.24,371600001.0
2007-10-10 07:07:00,105.25,105.26,105.23,105.23,289800000.0
2007-10-10 07:08:00,105.23,105.24,105.225,105.225,156600000.0
2007-10-10 07:09:00,105.225,105.23,105.22,105.225,250400000.0
2007-10-10 07:10:00,105.225,105.235,105.21,105.22,175300000.0
2007-10-10 07:11:00,105.225,105.225,105.18,105.205,610099995.0
2007-10-10 07:12:00,105.205,105.22,105.19,105.215,837499996.0
2007-10-10 07:13:00,105.22,105.24,105.21,105.23,277899999.0
2007-10-10 07:14:00,105.23,105.23,105.23,105.23,164800000.0
2007-10-10 07:15:00,105.23,105.23,105.21,105.22,97000000.0
2007-10-10 07:16:00,105.23,105.24,105.22,105.24,112599999.0
2007-10-10 07:17:00,105.24,105.25,105.22,105.24,328400003.0
2007-10-10 07:18:00,105.24,105.25,105.23,105.24,148800001.0
2007-10-10 07:19:00,105.23,105.24,105.23,105.23,67800000.0
2007-10-10 07:20:00,105.24,105.24,105.24,105.24,76400000.0
2007-10-10 07:21:00,105.24,105.26,105.24,105.26,226400000.0
2007-10-10 07:22:00,105.26,105.26,105.26,105.26,15200000.0
2007-10-10 07:23:00,105.26,105.27,105.23,105.24,179200000.0
2007-10-10 07:24:00,105.24,105.24,105.21,105.22,300600000.0
2007-10-10 07:25:00,105.22,105.23,105.21,105.23,268000000.0
2007-10-10 07:26:00,105.23,105.25,105.21,105.25,493100000.0
2007-10-10 07:27:00,105.25,105.26,105.23,105.26,291200000.0
2007-10-10 07:28:00,105.26,105.27,105.25,105.27,304099996.0
2007-10-10 07:29:00,105.27,105.28,105.26,105.28,339500000.0
2007-10-10 07:30:00,105.28,105.28,105.24,105.26,100500000.0
2007-10-10 07:31:00,105.26,105.26,105.245,105.25,175100000.0
2007-10-10 07:32:00,105.25,105.31,105.24,105.3,626800000.0
2007-10-10 07:33:00,105.3,105.34,105.3,105.34,202200001.0
2007-10-10 07:34:00,105.34,105.36,105.32,105.35,349200000.0
2007-10-10 07:35:00,105.35,105.37,105.31,105.32,531800000.0
2007-10-10 07:36:00,105.31,105.33,105.3,105.33,331600002.0
2007-10-10 07:37:00,105.33,105.33,105.32,105.33,137600001.0
2007-10-10 07:38:00,105.33,105.35,105.31,105.35,215600002.0
2007-10-10 07:39:00,105.34,105.38,105.34,105.38,392700000.0
2007-10-10 07:40:00,105.38,105.38,105.33,105.33,1572499994.0
2007-10-10 07:41:00,105.33,105.35,105.33,105.35,487399996.0
2007-10-10 07:42:00,105.35,105.39,105.33,105.38,589400000.0
2007-10-10 07:43:00,105.37,105.38,105.34,105.35,677600002.0
2007-10-10 07:44:00,105.35,105.35,105.33,105.35,525800002.0
2007-10-10 07:45:00,105.335,105.36,105.32,105.34,947600008.0
2007-10-10 07:46:00,105.34,105.36,105.33,105.34,967999999.0
2007-10-10 07:47:00,105.35,105.35,105.33,105.35,356500000.0
2007-10-10 07:48:00,105.35,105.38,105.35,105.38,246899998.0
2007-10-10 07:49:00,105.38,105.4,105.38,105.39,367600000.0
2007-10-10 07:50:00,105.39,105.44,105.39,105.42,1536400006.0
2007-10-10 07:51:00,105.42,105.46,105.41,105.45,682100003.0
2007-10-10 07:52:00,105.45,105.465,105.43,105.46,1564199998.0
2007-10-10 07:53:00,105.46,105.465,105.43,105.44,656399998.0
2007-10-10 07:54:00,105.44,105.44,105.41,105.43,626099999.0
2007-10-10 07:55:00,105.42,105.43,105.4,105.405,514499999.0
2007-10-10 07:56:00,105.405,105.405,105.36,105.36,731000007.0
2007-10-10 07:57:00,105.365,105.38,105.355,105.37,991800004.0
2007-10-10 07:58:00,105.37,105.395,105.36,105.385,649700000.0
2007-10-10 07:59:00,105.385,105.39,105.35,105.38,888200001.0
2007-10-10 08:00:00,105.38,105.39,105.35,105.37,1379300007.0
2007-10-10 08:01:00,105.37,105.37,105.33,105.36,1675800008.0
2007-10-10 08:02:00,105.36,105.39,105.36,105.39,895800000.0
2007-10-10 08:03:00,105.39,105.42,105.39,105.395,1169400002.0
2007-10-10 08:04:00,105.395,105.42,105.39,105.4,1181199991.0
2007-10-10 08:05:00,105.41,105.41,105.39,105.39,704599997.0
2007-10-10 08:06:00,105.39,105.4,105.38,105.39,1296299999.0
2007-10-10 08:07:00,105.39,105.41,105.37,105.4,1039799993.0
2007-10-10 08:08:00,105.4,105.4,105.37,105.38,689800004.0
2007-10-10 08:09:00,105.38,105.41,105.37,105.38,1089400001.0
2007-10-10 08:10:00,105.38,105.4,105.37,105.38,729200001.0
2007-10-10 08:11:00,105.38,105.39,105.37,105.37,1015800002.0
2007-10-10 08:12:00,105.37,105.39,105.34,105.38,1494000014.0
2007-10-10 08:13:00,105.38,105.42,105.38,105.42,1452199998.0
2007-10-10 08:14:00,105.42,105.43,105.39,105.4,918799998.0
2007-10-10 08:15:00,105.38,105.41,105.37,105.39,1243800003.0
2007-10-10 08:16:00,105.38,105.39,105.37,105.38,938000008.0
2007-10-10 08:17:00,105.38,105.38,105.35,105.37,996500003.0
2007-10-10 08:18:00,105.37,105.385,105.37,105.38,570099998.0
2007-10-10 08:19:00,105.385,105.395,105.345,105.36,845999999.0
2007-10-10 08:20:00,105.36,105.37,105.35,105.36,753600007.0
2007-10-10 08:21:00,105.36,105.375,105.35,105.36,946600004.0
2007-10-10 08:22:00,105.36,105.36,105.34,105.345,246300000.0
2007-10-10 08:23:00,105.34,105.38,105.34,105.36,586200003.0
2007-10-10 08:24:00,105.36,105.39,105.36,105.39,836300007.0
2007-10-10 08:25:00,105.39,105.39,105.37,105.37,215800000.0
2007-10-10 08:26:00,105.38,105.41,105.38,105.39,429600000.0
2007-10-10 08:27:00,105.4,105.41,105.39,105.41,368600000.0
2007-10-10 08:28:00,105.4,105.42,105.38,105.4,1062800001.0
2007-10-10 08:29:00,105.39,105.43,105.39,105.41,890799992.0
2007-10-10 08:30:00,105.4,105.42,105.4,105.405,571200003.0
2007-10-10 08:31:00,105.4,105.43,105.4,105.43,1118599999.0
2007-10-10 08:32:00,105.43,105.43,105.39,105.41,1499999994.0
2007-10-10 08:33:00,105.41,105.44,105.4,105.43,1620800003.0
2007-10-10 08:34:00,105.43,105.44,105.41,105.42,1410000000.0
2007-10-10 08:35:00,105.415,105.48,105.415,105.47,782899996.0
2007-10-10 08:36:00,105.45,105.49,105.45,105.46,1997399959.0
2007-10-10 08:37:00,105.48,105.49,105.46,105.48,1997399959.0
2007-10-10 08:38:00,105.48,105.5,105.475,105.49,1551799985.0
2007-10-10 08:39:00,105.49,105.5,105.46,105.49,1092099997.0
2007-10-10 08:40:00,105.49,105.5,105.46,105.48,1849599990.0
2007-10-10 08:41:00,105.48,105.49,105.47,105.47,259999997.0
2007-10-10 08:42:00,105.47,105.49,105.47,105.48,1543299998.0
2007-10-10 08:43:00,105.475,105.49,105.46,105.47,1799699999.0
2007-10-10 08:44:00,105.46,105.5,105.46,105.5,1094199993.0
2007-10-10 08:45:00,105.5,105.51,105.48,105.49,1459200008.0
2007-10-10 08:46:00,105.49,105.54,105.485,105.535,1553999993.0
2007-10-10 08:47:00,105.52,105.53,105.5,105.52,2016700007.0
2007-10-10 08:48:00,105.53,105.54,105.51,105.525,2016700007.0
2007-10-10 08:49:00,105.525,105.53,105.47,105.48,1060499995.0
2007-10-10 08:50:00,105.48,105.495,105.46,105.48,545600002.0
2007-10-10 08:51:00,105.48,105.48,105.44,105.45,588200005.0
2007-10-10 08:52:00,105.45,105.45,105.41,105.42,506400000.0
2007-10-10 08:53:00,105.42,105.43,105.405,105.43,902700000.0
2007-10-10 08:54:00,105.43,105.43,105.41,105.42,800000000.0
2007-10-10 08:55:00,105.42,105.47,105.42,105.46,1144199996.0
2007-10-10 08:56:00,105.46,105.47,105.45,105.45,651599997.0
2007-10-10 08:57:00,105.45,105.47,105.45,105.46,407900001.0
2007-10-10 08:58:00,105.46,105.46,105.44,105.44,463800003.0
2007-10-10 08:59:00,105.44,105.44,105.41,105.44,879100000.0
2007-10-10 09:00:00,105.43,105.44,105.41,105.43,795299997.0
2007-10-10 09:01:00,105.43,105.43,105.41,105.42,1147900003.0
2007-10-10 09:02:00,105.42,105.45,105.42,105.45,412600001.0
2007-10-10 09:03:00,105.45,105.48,105.44,105.48,890000010.0
2007-10-10 09:04:00,105.47,105.48,105.465,105.47,589399994.0
2007-10-10 09:05:00,105.47,105.49,105.47,105.48,231700000.0
2007-10-10 09:06:00,105.49,105.5,105.475,105.48,589400000.0
2007-10-10 09:07:00,105.49,105.5,105.48,105.485,262800000.0
2007-10-10 09:08:00,105.48,105.5,105.48,105.485,555199999.0
2007-10-10 09:09:00,105.49,105.5,105.48,105.49,760599999.0
2007-10-10 09:10:00,105.5,105.53,105.48,105.5,1123199998.0
2007-10-10 09:11:00,105.5,105.5,105.455,105.46,423500001.0
2007-10-10 09:12:00,105.46,105.47,105.45,105.45,1226399992.0
2007-10-10 09:13:00,105.45,105.46,105.44,105.455,1094500005.0
2007-10-10 09:14:00,105.455,105.49,105.455,105.46,1992899995.0
2007-10-10 09:15:00,105.47,105.48,105.445,105.47,1679899998.0
2007-10-10 09:16:00,105.465,105.48,105.455,105.465,1243900002.0
2007-10-10 09:17:00,105.47,105.48,105.465,105.475,198200002.0
2007-10-10 09:18:00,105.48,105.49,105.47,105.49,689599996.0
2007-10-10 09:19:00,105.49,105.5,105.45,105.5,1515300001.0
2007-10-10 09:20:00,105.48,105.49,105.44,105.46,1179500002.0
2007-10-10 09:21:00,105.485,105.485,105.43,105.46,1179500002.0
2007-10-10 09:22:00,105.46,105.51,105.45,105.505,1274900005.0
2007-10-10 09:23:00,105.5,105.54,105.49,105.53,1809900000.0
2007-10-10 09:24:00,105.535,105.54,105.5,105.53,1809900000.0
2007-10-10 09:25:00,105.53,105.54,105.52,105.52,1730399997.0
2007-10-10 09:26:00,105.52,105.52,105.51,105.51,1108500000.0
2007-10-10 09:27:00,105.51,105.52,105.48,105.48,2126399985.0
2007-10-10 09:28:00,105.48,105.49,105.475,105.48,831400004.0
2007-10-10 09:29:00,105.48,105.49,105.48,105.49,243899998.0
2007-10-10 09:30:00,105.48,105.51,105.48,105.51,1287900004.0
2007-10-10 09:31:00,105.51,105.52,105.5,105.52,1214999994.0
2007-10-10 09:32:00,105.52,105.53,105.51,105.52,178699999.0
2007-10-10 09:33:00,105.52,105.52,105.51,105.52,496000000.0
2007-10-10 09:34:00,105.52,105.53,105.49,105.49,1150799996.0
2007-10-10 09:35:00,105.48,105.51,105.48,105.48,960000004.0
2007-10-10 09:36:00,105.49,105.54,105.48,105.54,1960099976.0
2007-10-10 09:37:00,105.53,105.55,105.51,105.51,1505000002.0
2007-10-10 09:38:00,105.51,105.51,105.5,105.51,791199997.0
2007-10-10 09:39:00,105.51,105.52,105.5,105.51,842899998.0
2007-10-10 09:40:00,105.51,105.52,105.47,105.5,1481199993.0
2007-10-10 09:41:00,105.51,105.51,105.49,105.51,1304600001.0
2007-10-10 09:42:00,105.51,105.52,105.51,105.51,339999998.0
2007-10-10 09:43:00,105.51,105.51,105.49,105.51,647899989.0
2007-10-10 09:44:00,105.5,105.52,105.495,105.52,1134400009.0
2007-10-10 09:45:00,105.515,105.55,105.515,105.53,1407599994.0
2007-10-10 09:46:00,105.53,105.54,105.51,105.53,1598199994.0
2007-10-10 09:47:00,105.53,105.54,105.51,105.53,2049200000.0
2007-10-10 09:48:00,105.53,105.54,105.52,105.53,797900002.0
2007-10-10 09:49:00,105.52,105.57,105.51,105.56,1855699993.0
2007-10-10 09:50:00,105.58,105.59,105.565,105.57,1855699993.0
2007-10-10 09:51:00,105.575,105.575,105.54,105.545,1443199994.0
2007-10-10 09:52:00,105.55,105.56,105.53,105.56,1569699995.0
2007-10-10 09:53:00,105.56,105.57,105.53,105.55,1725200016.0
2007-10-10 09:54:00,105.55,105.55,105.53,105.54,1974799996.0
2007-10-10 09:55:00,105.5,105.56,105.49,105.55,2067599990.0
2007-10-10 09:56:00,105.56,105.56,105.51,105.53,2067599990.0
2007-10-10 09:57:00,105.52,105.54,105.52,105.53,1761700003.0
2007-10-10 09:58:00,105.55,105.55,105.53,105.54,1761700003.0
2007-10-10 09:59:00,105.54,105.54,105.45,105.45,1639199991.0
2007-10-10 10:00:00,105.45,105.47,105.39,105.4,1869600000.0
2007-10-10 10:01:00,105.4,105.43,105.38,105.4,1445599997.0
2007-10-10 10:02:00,105.41,105.42,105.4,105.41,1445599997.0
2007-10-10 10:03:00,105.41,105.42,105.39,105.41,1835199998.0
2007-10-10 10:04:00,105.41,105.42,105.4,105.4,1045600000.0
2007-10-10 10:05:00,105.4,105.43,105.4,105.43,481599996.0
2007-10-10 10:06:00,105.44,105.44,105.415,105.415,574500001.0
2007-10-10 10:07:00,105.415,105.42,105.38,105.39,1709299984.0
2007-10-10 10:08:00,105.39,105.4,105.39,105.39,807999986.0
2007-10-10 10:09:00,105.39,105.42,105.38,105.395,2044199994.0
2007-10-10 10:10:00,105.395,105.41,105.39,105.4,2067000026.0
2007-10-10 10:11:00,105.4,105.41,105.39,105.41,1488700007.0
2007-10-10 10:12:00,105.41,105.41,105.39,105.39,1425000014.0
2007-10-10 10:13:00,105.36,105.39,105.34,105.37,1382799993.0
2007-10-10 10:14:00,105.385,105.4,105.34,105.35,1382799993.0
2007-10-10 10:15:00,105.35,105.38,105.34,105.375,2022699988.0
2007-10-10 10:16:00,105.38,105.41,105.36,105.39,1707300000.0
2007-10-10 10:17:00,105.4,105.41,105.37,105.38,1707300000.0
2007-10-10 10:18:00,105.38,105.41,105.37,105.4,1957299978.0
2007-10-10 10:19:00,105.4,105.4,105.375,105.39,1087999995.0
2007-10-10 10:20:00,105.39,105.42,105.38,105.42,1109599993.0
2007-10-10 10:21:00,105.42,105.43,105.4,105.405,1581099997.0
2007-10-10 10:22:00,105.405,105.41,105.37,105.37,1496200010.0
2007-10-10 10:23:00,105.37,105.37,105.34,105.34,1106899999.0
2007-10-10 10:24:00,105.35,105.365,105.35,105.35,1281699990.0
2007-10-10 10:25:00,105.35,105.37,105.35,105.37,692399998.0
2007-10-10 10:26:00,105.37,105.38,105.36,105.36,948400004.0
2007-10-10 10:27:00,105.36,105.37,105.35,105.37,770299998.0
2007-10-10 10:28:00,105.37,105.375,105.33,105.335,541400002.0
2007-10-10 10:29:00,105.335,105.37,105.335,105.36,976600002.0
2007-10-10 10:30:00,105.36,105.38,105.35,105.38,579299999.0
2007-10-10 10:31:00,105.38,105.38,105.33,105.35,1009999999.0
2007-10-10 10:32:00,105.35,105.365,105.34,105.35,721000000.0
2007-10-10 10:33:00,105.35,105.355,105.35,105.35,342099998.0
2007-10-10 10:34:00,105.355,105.36,105.35,105.36,438400000.0
2007-10-10 10:35:00,105.36,105.42,105.36,105.41,1638899992.0
2007-10-10 10:36:00,105.41,105.44,105.4,105.44,1478399998.0
2007-10-10 10:37:00,105.44,105.44,105.415,105.415,1015200001.0
2007-10-10 10:38:00,105.415,105.42,105.4,105.405,462400001.0
2007-10-10 10:39:00,105.405,105.41,105.385,105.385,534400000.0
2007-10-10 10:40:00,105.39,105.405,105.38,105.405,1067999990.0
2007-10-10 10:41:00,105.405,105.405,105.365,105.365,284499996.0
2007-10-10 10:42:00,105.37,105.39,105.36,105.37,653399995.0
2007-10-10 10:43:00,105.37,105.39,105.35,105.39,601300001.0
2007-10-10 10:44:00,105.39,105.4,105.38,105.385,1507199994.0
2007-10-10 10:45:00,105.385,105.39,105.37,105.37,577599998.0
2007-10-10 10:46:00,105.37,105.38,105.36,105.365,780300005.0
2007-10-10 10:47:00,105.365,105.37,105.32,105.37,1469799997.0
2007-10-10 10:48:00,105.37,105.4,105.35,105.395,1229799997.0
2007-10-10 10:49:00,105.4,105.42,105.38,105.4,547000004.0
2007-10-10 10:50:00,105.42,105.43,105.41,105.42,547000004.0
2007-10-10 10:51:00,105.415,105.44,105.41,105.43,1018600002.0
2007-10-10 10:52:00,105.43,105.43,105.38,105.39,1013699994.0
2007-10-10 10:53:00,105.39,105.39,105.37,105.37,290100000.0
2007-10-10 10:54:00,105.37,105.38,105.36,105.37,617600000.0
2007-10-10 10:55:00,105.37,105.37,105.36,105.37,198399999.0
2007-10-10 10:56:00,105.37,105.39,105.35,105.39,994399999.0
2007-10-10 10:57:00,105.39,105.39,105.36,105.37,593600000.0
2007-10-10 10:58:00,105.37,105.38,105.35,105.36,1605700001.0
2007-10-10 10:59:00,105.36,105.38,105.35,105.38,1660300010.0
2007-10-10 11:00:00,105.38,105.39,105.38,105.39,1363200000.0
2007-10-10 11:01:00,105.38,105.39,105.38,105.38,746400000.0
2007-10-10 11:02:00,105.38,105.38,105.37,105.38,290400001.0
2007-10-10 11:03:00,105.38,105.385,105.38,105.385,89600000.0
2007-10-10 11:04:00,105.385,105.39,105.38,105.38,127999999.0
2007-10-10 11:05:00,105.38,105.38,105.37,105.38,226400003.0
2007-10-10 11:06:00,105.38,105.39,105.37,105.375,693900000.0
2007-10-10 11:07:00,105.375,105.385,105.37,105.375,172800000.0
2007-10-10 11:08:00,105.375,105.38,105.33,105.37,1998999995.0
2007-10-10 11:09:00,105.37,105.39,105.35,105.39,850299998.0
2007-10-10 11:10:00,105.39,105.4,105.38,105.38,384800000.0
2007-10-10 11:11:00,105.38,105.42,105.38,105.41,1176300001.0
2007-10-10 11:12:00,105.41,105.41,105.39,105.41,536000000.0
2007-10-10 11:13:00,105.41,105.42,105.39,105.42,729600000.0
2007-10-10 11:14:00,105.42,105.42,105.39,105.4,882399996.0
2007-10-10 11:15:00,105.41,105.41,105.39,105.4,257599999.0
2007-10-10 11:16:00,105.39,105.4,105.37,105.385,618899993.0
2007-10-10 11:17:00,105.385,105.41,105.38,105.39,722400002.0
2007-10-10 11:18:00,105.4,105.41,105.38,105.39,1549100011.0
2007-10-10 11:19:00,105.385,105.4,105.38,105.38,1596199987.0
2007-10-10 11:20:00,105.38,105.41,105.37,105.4,1366599999.0
2007-10-10 11:21:00,105.4,105.41,105.395,105.4,296800000.0
2007-10-10 11:22:00,105.4,105.42,105.4,105.41,931199999.0
2007-10-10 11:23:00,105.42,105.43,105.41,105.43,787099997.0
2007-10-10 11:24:00,105.43,105.43,105.415,105.415,252000000.0
2007-10-10 11:25:00,105.42,105.44,105.41,105.43,1149400007.0
2007-10-10 11:26:00,105.43,105.43,105.39,105.41,573399995.0
2007-10-10 11:27:00,105.42,105.43,105.41,105.42,220400000.0
2007-10-10 11:28:00,105.43,105.44,105.42,105.43,174400000.0
2007-10-10 11:29:00,105.43,105.44,105.425,105.425,823799995.0
2007-10-10 11:30:00,105.43,105.44,105.41,105.425,1110299998.0
2007-10-10 11:31:00,105.425,105.46,105.42,105.43,1838500000.0
2007-10-10 11:32:00,105.43,105.46,105.43,105.46,1272799989.0
2007-10-10 11:33:00,105.46,105.46,105.435,105.44,1239900007.0
2007-10-10 11:34:00,105.435,105.46,105.43,105.45,1125800000.0
2007-10-10 11:35:00,105.46,105.46,105.43,105.43,961299987.0
2007-10-10 11:36:00,105.44,105.46,105.43,105.46,1007199988.0
2007-10-10 11:37:00,105.45,105.46,105.43,105.44,1544000002.0
2007-10-10 11:38:00,105.44,105.46,105.42,105.46,796800000.0
2007-10-10 11:39:00,105.45,105.45,105.415,105.42,1380499998.0
2007-10-10 11:40:00,105.42,105.45,105.415,105.43,1903799983.0
2007-10-10 11:41:00,105.44,105.45,105.43,105.45,407999993.0
2007-10-10 11:42:00,105.44,105.46,105.42,105.45,462399998.0
2007-10-10 11:43:00,105.45,105.5,105.44,105.49,1313599998.0
2007-10-10 11:44:00,105.49,105.51,105.48,105.51,657499991.0
2007-10-10 11:45:00,105.51,105.51,105.49,105.5,367300000.0
2007-10-10 11:46:00,105.51,105.51,105.49,105.49,391999996.0
2007-10-10 11:47:00,105.5,105.51,105.49,105.49,649600000.0
2007-10-10 11:48:00,105.49,105.49,105.45,105.48,2017700003.0
2007-10-10 11:49:00,105.48,105.485,105.475,105.48,376700000.0
2007-10-10 11:50:00,105.48,105.485,105.46,105.48,502400003.0
2007-10-10 11:51:00,105.485,105.49,105.47,105.48,276000000.0
2007-10-10 11:52:00,105.48,105.5,105.475,105.5,297200000.0
2007-10-10 11:53:00,105.5,105.5,105.475,105.49,430000000.0
2007-10-10 11:54:00,105.49,105.5,105.48,105.5,1153200001.0
2007-10-10 11:55:00,105.5,105.545,105.48,105.53,1188899999.0
2007-10-10 11:56:00,105.5,105.55,105.5,105.53,913599993.0
2007-10-10 11:57:00,105.52,105.55,105.52,105.55,913599993.0
2007-10-10 11:58:00,105.55,105.57,105.55,105.56,1166199997.0
2007-10-10 11:59:00,105.56,105.56,105.54,105.56,1256200001.0
2007-10-10 12:00:00,105.57,105.58,105.55,105.57,1256200001.0
2007-10-10 12:01:00,105.56,105.57,105.55,105.56,1936799991.0
2007-10-10 12:02:00,105.59,105.59,105.56,105.57,1936799991.0
2007-10-10 12:03:00,105.54,105.55,105.53,105.53,588799999.0
2007-10-10 12:04:00,105.55,105.55,105.525,105.53,588799999.0
2007-10-10 12:05:00,105.53,105.54,105.53,105.53,718799997.0
2007-10-10 12:06:00,105.53,105.55,105.52,105.52,878400004.0
2007-10-10 12:07:00,105.53,105.53,105.51,105.52,765300005.0
2007-10-10 12:08:00,105.52,105.54,105.52,105.54,1166400007.0
2007-10-10 12:09:00,105.54,105.55,105.54,105.55,714400000.0
2007-10-10 12:10:00,105.55,105.57,105.55,105.56,799199993.0
2007-10-10 12:11:00,105.56,105.56,105.55,105.56,840399998.0
2007-10-10 12:12:00,105.56,105.57,105.55,105.565,833699995.0
2007-10-10 12:13:00,105.565,105.57,105.54,105.57,771999990.0
2007-10-10 12:14:00,105.57,105.59,105.57,105.59,748800006.0
2007-10-10 12:15:00,105.59,105.6,105.585,105.59,674299997.0
2007-10-10 12:16:00,105.59,105.61,105.59,105.61,650399999.0
2007-10-10 12:17:00,105.6,105.61,105.59,105.595,1986299996.0
2007-10-10 12:18:00,105.59,105.61,105.59,105.6,1041299991.0
2007-10-10 12:19:00,105.6,105.61,105.59,105.6,1497599987.0
2007-10-10 12:20:00,105.6,105.61,105.59,105.61,799199992.0
2007-10-10 12:21:00,105.61,105.61,105.59,105.6,646399993.0
2007-10-10 12:22:00,105.6,105.61,105.6,105.6,451999999.0
2007-10-10 12:23:00,105.6,105.61,105.6,105.61,465600000.0
2007-10-10 12:24:00,105.61,105.62,105.6,105.6,1103199999.0
2007-10-10 12:25:00,105.61,105.61,105.6,105.61,164800000.0
2007-10-10 12:26:00,105.6,105.61,105.58,105.59,1055199997.0
2007-10-10 12:27:00,105.59,105.59,105.57,105.59,1240599988.0
2007-10-10 12:28:00,105.59,105.61,105.585,105.595,738199991.0
2007-10-10 12:29:00,105.6,105.61,105.59,105.61,917599995.0
2007-10-10 12:30:00,105.61,105.63,105.595,105.61,614400000.0
2007-10-10 12:31:00,105.6,105.61,105.58,105.585,1054799996.0
2007-10-10 12:32:00,105.59,105.6,105.57,105.58,1132799995.0
2007-10-10 12:33:00,105.58,105.59,105.54,105.555,1785199987.0
2007-10-10 12:34:00,105.55,105.59,105.53,105.575,1958699989.0
2007-10-10 12:35:00,105.575,105.6,105.575,105.6,479799998.0
2007-10-10 12:36:00,105.6,105.6,105.59,105.59,641600004.0
2007-10-10 12:37:00,105.59,105.61,105.59,105.61,299699997.0
2007-10-10 12:38:00,105.61,105.61,105.6,105.6,298399997.0
2007-10-10 12:39:00,105.595,105.61,105.58,105.59,943100005.0
2007-10-10 12:40:00,105.58,105.6,105.58,105.59,282600000.0
2007-10-10 12:41:00,105.59,105.59,105.57,105.59,730600000.0
2007-10-10 12:42:00,105.6,105.6,105.58,105.58,308799998.0
2007-10-10 12:43:00,105.58,105.58,105.56,105.58,1383099995.0
2007-10-10 12:44:00,105.58,105.59,105.56,105.59,1047199999.0
2007-10-10 12:45:00,105.59,105.59,105.57,105.58,1900800001.0
2007-10-10 12:46:00,105.57,105.58,105.57,105.57,332800000.0
2007-10-10 12:47:00,105.58,105.58,105.56,105.56,624399997.0
2007-10-10 12:48:00,105.57,105.57,105.55,105.56,478499999.0
2007-10-10 12:49:00,105.56,105.57,105.55,105.555,408000000.0
2007-10-10 12:50:00,105.555,105.58,105.555,105.57,444000002.0
2007-10-10 12:51:00,105.57,105.59,105.56,105.585,958599995.0
2007-10-10 12:52:00,105.59,105.6,105.58,105.59,656000000.0
2007-10-10 12:53:00,105.59,105.6,105.58,105.58,1117600001.0
2007-10-10 12:54:00,105.58,105.59,105.54,105.54,504000001.0
2007-10-10 12:55:00,105.54,105.55,105.52,105.53,1557100000.0
2007-10-10 12:56:00,105.53,105.55,105.52,105.54,1373200001.0
2007-10-10 12:57:00,105.54,105.55,105.53,105.54,763200000.0
2007-10-10 12:58:00,105.54,105.56,105.54,105.54,1843799988.0
2007-10-10 12:59:00,105.53,105.54,105.48,105.49,1153799991.0
2007-10-10 13:00:00,105.51,105.53,105.51,105.52,1153799991.0
2007-10-10 13:01:00,105.52,105.52,105.51,105.51,747599995.0
2007-10-10 13:02:00,105.51,105.52,105.49,105.5,836800001.0
2007-10-10 13:03:00,105.5,105.51,105.48,105.49,957399996.0
2007-10-10 13:04:00,105.49,105.52,105.49,105.5,1303999999.0
2007-10-10 13:05:00,105.5,105.53,105.49,105.52,608700000.0
2007-10-10 13:06:00,105.53,105.54,105.49,105.51,939299988.0
2007-10-10 13:07:00,105.51,105.52,105.485,105.51,1660799985.0
2007-10-10 13:08:00,105.51,105.51,105.47,105.5,1417300004.0
2007-10-10 13:09:00,105.5,105.52,105.5,105.51,1869599987.0
2007-10-10 13:10:00,105.5,105.51,105.48,105.48,723999993.0
2007-10-10 13:11:00,105.48,105.49,105.48,105.49,256799994.0
2007-10-10 13:12:00,105.49,105.49,105.47,105.48,429599993.0
2007-10-10 13:13:00,105.48,105.49,105.48,105.49,444800001.0
2007-10-10 13:14:00,105.49,105.5,105.475,105.5,1033600001.0
2007-10-10 13:15:00,105.5,105.51,105.485,105.5,763400005.0
2007-10-10 13:16:00,105.5,105.53,105.49,105.53,996000002.0
2007-10-10 13:17:00,105.53,105.53,105.5,105.51,1111199994.0
2007-10-10 13:18:00,105.51,105.52,105.5,105.51,373599999.0
2007-10-10 13:19:00,105.5,105.51,105.5,105.5,206399998.0
2007-10-10 13:20:00,105.5,105.51,105.49,105.495,251100000.0
2007-10-10 13:21:00,105.51,105.51,105.49,105.49,542399990.0
2007-10-10 13:22:00,105.51,105.51,105.47,105.47,654799999.0
2007-10-10 13:23:00,105.47,105.53,105.47,105.53,598400006.0
2007-10-10 13:24:00,105.53,105.55,105.5,105.525,1747100000.0
2007-10-10 13:25:00,105.52,105.53,105.5,105.51,793899996.0
2007-10-10 13:26:00,105.51,105.52,105.5,105.51,799999988.0
2007-10-10 13:27:00,105.5,105.53,105.49,105.52,1885800001.0
2007-10-10 13:28:00,105.51,105.53,105.485,105.5,1885200006.0
2007-10-10 13:29:00,105.495,105.5,105.48,105.5,895599991.0
2007-10-10 13:30:00,105.5,105.5,105.48,105.48,1197600001.0
2007-10-10 13:31:00,105.48,105.49,105.47,105.48,1261499991.0
2007-10-10 13:32:00,105.48,105.49,105.46,105.47,1024800002.0
2007-10-10 13:33:00,105.47,105.48,105.44,105.46,1422399999.0
2007-10-10 13:34:00,105.46,105.46,105.43,105.44,963800000.0
2007-10-10 13:35:00,105.44,105.49,105.43,105.48,1657199993.0
2007-10-10 13:36:00,105.48,105.48,105.47,105.47,480199999.0
2007-10-10 13:37:00,105.48,105.49,105.46,105.46,1405800009.0
2007-10-10 13:38:00,105.44,105.45,105.43,105.45,1024399996.0
2007-10-10 13:39:00,105.47,105.47,105.43,105.435,1024399996.0
2007-10-10 13:40:00,105.41,105.41,105.37,105.4,479899994.0
2007-10-10 13:41:00,105.39,105.4,105.35,105.37,479899994.0
2007-10-10 13:42:00,105.38,105.41,105.37,105.38,479899994.0
2007-10-10 13:43:00,105.39,105.4,105.34,105.355,1220500005.0
2007-10-10 13:44:00,105.355,105.39,105.34,105.38,1267099999.0
2007-10-10 13:45:00,105.38,105.38,105.35,105.36,784899998.0
2007-10-10 13:46:00,105.36,105.375,105.35,105.375,695999995.0
2007-10-10 13:47:00,105.375,105.38,105.36,105.375,591200000.0
2007-10-10 13:48:00,105.375,105.375,105.35,105.36,1114899994.0
2007-10-10 13:49:00,105.36,105.385,105.36,105.375,263999997.0
2007-10-10 13:50:00,105.375,105.41,105.365,105.37,636900002.0
2007-10-10 13:51:00,105.375,105.38,105.36,105.36,405600000.0
2007-10-10 13:52:00,105.37,105.375,105.355,105.37,223300001.0
2007-10-10 13:53:00,105.37,105.415,105.37,105.4,695200005.0
2007-10-10 13:54:00,105.41,105.41,105.38,105.39,213600001.0
2007-10-10 13:55:00,105.39,105.39,105.38,105.39,697099995.0
2007-10-10 13:56:00,105.39,105.39,105.37,105.38,600899996.0
2007-10-10 13:57:00,105.38,105.41,105.36,105.37,1169599992.0
2007-10-10 13:58:00,105.37,105.4,105.36,105.4,384399999.0
2007-10-10 13:59:00,105.4,105.41,105.36,105.37,1006299993.0
2007-10-10 14:00:00,105.37,105.38,105.355,105.38,721200005.0
2007-10-10 14:01:00,105.38,105.4,105.36,105.36,1174399987.0
2007-10-10 14:02:00,105.36,105.38,105.355,105.36,1136100005.0
2007-10-10 14:03:00,105.35,105.37,105.35,105.35,770400005.0
2007-10-10 14:04:00,105.35,105.35,105.35,105.35,300000003.0
2007-10-10 14:05:00,105.35,105.36,105.34,105.35,290199999.0
2007-10-10 14:06:00,105.35,105.35,105.32,105.325,166800001.0
2007-10-10 14:07:00,105.33,105.35,105.33,105.35,647999988.0
2007-10-10 14:08:00,105.35,105.4,105.33,105.39,657599999.0
2007-10-10 14:09:00,105.38,105.4,105.38,105.39,1099099999.0
2007-10-10 14:10:00,105.4,105.41,105.375,105.4,607399997.0
2007-10-10 14:11:00,105.395,105.4,105.36,105.38,1572900004.0
2007-10-10 14:12:00,105.38,105.38,105.37,105.38,481599997.0
2007-10-10 14:13:00,105.38,105.38,105.37,105.37,311200003.0
2007-10-10 14:14:00,105.37,105.38,105.33,105.34,1387499988.0
2007-10-10 14:15:00,105.34,105.38,105.34,105.37,1254100005.0
2007-10-10 14:16:00,105.38,105.4,105.38,105.39,443199994.0
2007-10-10 14:17:00,105.4,105.4,105.37,105.37,411899996.0
2007-10-10 14:18:00,105.38,105.45,105.38,105.43,412800000.0
2007-10-10 14:19:00,105.43,105.48,105.42,105.48,622199998.0
2007-10-10 14:20:00,105.47,105.53,105.46,105.5,1667799990.0
2007-10-10 14:21:00,105.505,105.56,105.505,105.55,1667799990.0
2007-10-10 14:22:00,105.55,105.57,105.51,105.55,1914299996.0
2007-10-10 14:23:00,105.54,105.57,105.53,105.54,1914299996.0
2007-10-10 14:24:00,105.52,105.57,105.47,105.48,1914299996.0
2007-10-10 14:25:00,105.5,105.52,105.49,105.51,1914299996.0
2007-10-10 14:26:00,105.51,105.51,105.47,105.5,1136200007.0
2007-10-10 14:27:00,105.47,105.47,105.43,105.43,1729999978.0
2007-10-10 14:28:00,105.45,105.47,105.44,105.46,1729999978.0
2007-10-10 14:29:00,105.46,105.47,105.44,105.44,1667599991.0
2007-10-10 14:30:00,105.44,105.48,105.44,105.48,1550999998.0
2007-10-10 14:31:00,105.48,105.53,105.48,105.51,1623200002.0
2007-10-10 14:32:00,105.51,105.53,105.51,105.52,1983899991.0
2007-10-10 14:33:00,105.52,105.54,105.52,105.54,1812000008.0
2007-10-10 14:34:00,105.52,105.56,105.51,105.51,750299999.0
2007-10-10 14:35:00,105.53,105.54,105.52,105.54,750299999.0
2007-10-10 14:36:00,105.54,105.54,105.52,105.53,733500002.0
2007-10-10 14:37:00,105.52,105.56,105.51,105.52,1546499995.0
2007-10-10 14:38:00,105.52,105.55,105.5,105.55,991200003.0
2007-10-10 14:39:00,105.55,105.57,105.51,105.51,1276999999.0
2007-10-10 14:40:00,105.51,105.51,105.46,105.47,1975999994.0
2007-10-10 14:41:00,105.47,105.49,105.43,105.49,2073399992.0
2007-10-10 14:42:00,105.48,105.53,105.48,105.5,1851099989.0
2007-10-10 14:43:00,105.51,105.54,105.5,105.54,1851099989.0
2007-10-10 14:44:00,105.54,105.57,105.54,105.54,1628799996.0
2007-10-10 14:45:00,105.53,105.56,105.52,105.56,1469199989.0
2007-10-10 14:46:00,105.565,105.57,105.525,105.53,1469199989.0
2007-10-10 14:47:00,105.54,105.54,105.48,105.53,1498999993.0
2007-10-10 14:48:00,105.53,105.55,105.5,105.53,845200001.0
2007-10-10 14:49:00,105.52,105.57,105.52,105.55,1330300000.0
2007-10-10 14:50:00,105.52,105.54,105.49,105.52,981600001.0
2007-10-10 14:51:00,105.53,105.53,105.5,105.5,981600001.0
2007-10-10 14:52:00,105.52,105.53,105.51,105.52,981600001.0
2007-10-10 14:53:00,105.52,105.54,105.52,105.53,988499997.0
2007-10-10 14:54:00,105.54,105.54,105.53,105.53,988499997.0
2007-10-10 14:55:00,105.53,105.53,105.5,105.51,813599995.0
2007-10-10 14:56:00,105.49,105.49,105.47,105.47,1892500022.0
2007-10-10 14:57:00,105.49,105.51,105.48,105.5,1892500022.0
2007-10-10 14:58:00,105.5,105.52,105.49,105.51,1240900002.0
2007-10-10 14:59:00,105.51,105.52,105.505,105.52,817799988.0
2007-10-10 15:00:00,105.52,105.52,105.5,105.5,448000000.0
2007-10-10 15:01:00,105.5,105.5,105.47,105.48,1198400000.0
2007-10-10 15:02:00,105.47,105.47,105.44,105.44,1046999992.0
2007-10-10 15:03:00,105.45,105.46,105.38,105.38,1046999992.0
2007-10-10 15:04:00,105.39,105.41,105.36,105.38,1478800007.0
2007-10-10 15:05:00,105.365,105.41,105.365,105.41,1422000001.0
2007-10-10 15:06:00,105.41,105.44,105.405,105.44,989599997.0
2007-10-10 15:07:00,105.44,105.45,105.42,105.435,926099996.0
2007-10-10 15:08:00,105.435,105.45,105.43,105.44,252499997.0
2007-10-10 15:09:00,105.43,105.43,105.4,105.4,918400000.0
2007-10-10 15:10:00,105.41,105.42,105.38,105.39,2047300002.0
2007-10-10 15:11:00,105.4,105.4,105.37,105.37,1184199997.0
2007-10-10 15:12:00,105.37,105.38,105.34,105.36,1140700001.0
2007-10-10 15:13:00,105.36,105.4,105.36,105.39,1475300017.0
2007-10-10 15:14:00,105.39,105.41,105.39,105.4,744600003.0
2007-10-10 15:15:00,105.4,105.4,105.36,105.36,1856700007.0
2007-10-10 15:16:00,105.39,105.39,105.37,105.38,1856700007.0
2007-10-10 15:17:00,105.36,105.37,105.32,105.32,1506699997.0
2007-10-10 15:18:00,105.34,105.4,105.32,105.37,1506699997.0
2007-10-10 15:19:00,105.4,105.43,105.39,105.43,1506699997.0
2007-10-10 15:20:00,105.42,105.45,105.41,105.44,1991399996.0
2007-10-10 15:21:00,105.44,105.46,105.41,105.41,1047999992.0
2007-10-10 15:22:00,105.41,105.43,105.41,105.42,1295999992.0
2007-10-10 15:23:00,105.42,105.42,105.39,105.4,648900000.0
2007-10-10 15:24:00,105.405,105.43,105.4,105.42,648900000.0
2007-10-10 15:25:00,105.41,105.43,105.41,105.42,1413399997.0
2007-10-10 15:26:00,105.42,105.45,105.42,105.45,481200006.0
2007-10-10 15:27:00,105.45,105.46,105.43,105.45,1077999993.0
2007-10-10 15:28:00,105.45,105.455,105.43,105.455,1182400002.0
2007-10-10 15:29:00,105.455,105.455,105.42,105.44,928800007.0
2007-10-10 15:30:00,105.44,105.45,105.41,105.43,1050700005.0
2007-10-10 15:31:00,105.43,105.46,105.42,105.42,1143599997.0
2007-10-10 15:32:00,105.42,105.45,105.415,105.44,401500000.0
2007-10-10 15:33:00,105.44,105.445,105.43,105.44,772700000.0
2007-10-10 15:34:00,105.44,105.5,105.44,105.485,1073999993.0
2007-10-10 15:35:00,105.485,105.51,105.45,105.47,1936499986.0
2007-10-10 15:36:00,105.48,105.48,105.45,105.48,2021000014.0
2007-10-10 15:37:00,105.49,105.5,105.455,105.48,1187599997.0
2007-10-10 15:38:00,105.47,105.5,105.46,105.48,1008499998.0
2007-10-10 15:39:00,105.48,105.52,105.47,105.52,796799995.0
2007-10-10 15:40:00,105.53,105.54,105.51,105.53,620799999.0
2007-10-10 15:41:00,105.53,105.53,105.5,105.52,477600000.0
2007-10-10 15:42:00,105.54,105.54,105.51,105.53,863800008.0
2007-10-10 15:43:00,105.54,105.54,105.5,105.51,830200004.0
2007-10-10 15:44:00,105.51,105.53,105.49,105.51,1025199996.0
2007-10-10 15:45:00,105.51,105.52,105.47,105.49,1756799994.0
2007-10-10 15:46:00,105.49,105.51,105.49,105.49,560000000.0
2007-10-10 15:47:00,105.49,105.49,105.46,105.49,1065899988.0
2007-10-10 15:48:00,105.49,105.5,105.48,105.485,922499999.0
2007-10-10 15:49:00,105.49,105.5,105.465,105.49,1129499993.0
2007-10-10 15:50:00,105.48,105.52,105.48,105.51,345599999.0
2007-10-10 15:51:00,105.51,105.52,105.49,105.51,816800004.0
2007-10-10 15:52:00,105.5,105.52,105.48,105.49,261699999.0
2007-10-10 15:53:00,105.49,105.51,105.47,105.49,449600001.0
2007-10-10 15:54:00,105.49,105.52,105.47,105.47,703200006.0
2007-10-10 15:55:00,105.48,105.49,105.475,105.48,516099999.0
2007-10-10 15:56:00,105.48,105.5,105.46,105.49,699899996.0
2007-10-10 15:57:00,105.5,105.5,105.46,105.5,859400002.0
2007-10-10 15:58:00,105.5,105.52,105.48,105.5,1141199991.0
2007-10-10 15:59:00,105.5,105.5,105.42,105.45,757200000.0
2007-10-10 16:00:00,105.46,105.48,105.42,105.47,1453799997.0
2007-10-10 16:01:00,105.47,105.48,105.45,105.46,953599999.0
2007-10-10 16:02:00,105.46,105.5,105.46,105.49,1228800008.0
2007-10-10 16:03:00,105.49,105.51,105.48,105.51,232700002.0
2007-10-10 16:04:00,105.5,105.5,105.46,105.47,452800000.0
2007-10-10 16:05:00,105.465,105.5,105.45,105.48,1138400000.0
2007-10-10 16:06:00,105.48,105.51,105.48,105.5,1068400008.0
2007-10-10 16:07:00,105.485,105.5,105.45,105.49,1799799999.0
2007-10-10 16:08:00,105.49,105.495,105.44,105.44,1131200002.0
2007-10-10 16:09:00,105.44,105.45,105.4,105.4,1896700001.0
2007-10-10 16:10:00,105.38,105.41,105.34,105.37,648700000.0
2007-10-10 16:11:00,105.37,105.4,105.35,105.37,648700000.0
2007-10-10 16:12:00,105.37,105.43,105.37,105.43,921599999.0
2007-10-10 16:13:00,105.42,105.45,105.41,105.41,1285300006.0
2007-10-10 16:14:00,105.41,105.45,105.4,105.4,1574500000.0
2007-10-10 16:15:00,105.4,105.41,105.39,105.405,1129599994.0
2007-10-10 16:16:00,105.405,105.41,105.38,105.395,1085200002.0
2007-10-10 16:17:00,105.395,105.41,105.38,105.4,1028600002.0
2007-10-10 16:18:00,105.4,105.44,105.4,105.41,1377900006.0
2007-10-10 16:19:00,105.415,105.42,105.39,105.41,796100000.0
2007-10-10 16:20:00,105.405,105.43,105.39,105.4,407200000.0
2007-10-10 16:21:00,105.4,105.44,105.4,105.43,372000000.0
2007-10-10 16:22:00,105.43,105.44,105.42,105.42,341600001.0
2007-10-10 16:23:00,105.42,105.43,105.4,105.42,958400000.0
2007-10-10 16:24:00,105.42,105.44,105.4,105.42,517800001.0
2007-10-10 16:25:00,105.43,105.43,105.4,105.41,400600002.0
2007-10-10 16:26:00,105.41,105.415,105.39,105.41,527299997.0
2007-10-10 16:27:00,105.415,105.42,105.38,105.39,751699997.0
2007-10-10 16:28:00,105.39,105.42,105.39,105.42,200000000.0
2007-10-10 16:29:00,105.415,105.43,105.41,105.42,412800000.0
2007-10-10 16:30:00,105.42,105.43,105.41,105.43,615600000.0
2007-10-10 16:31:00,105.44,105.48,105.425,105.47,961599997.0
2007-10-10 16:32:00,105.47,105.5,105.46,105.49,712799997.0
2007-10-10 16:33:00,105.49,105.57,105.49,105.54,1326399993.0
2007-10-10 16:34:00,105.56,105.56,105.51,105.51,1326399993.0
2007-10-10 16:35:00,105.52,105.52,105.47,105.48,1181499993.0
2007-10-10 16:36:00,105.47,105.49,105.45,105.48,1856099998.0
2007-10-10 16:37:00,105.48,105.48,105.46,105.47,531100000.0
2007-10-10 16:38:00,105.47,105.51,105.47,105.48,1155999993.0
2007-10-10 16:39:00,105.48,105.48,105.41,105.41,991199997.0
2007-10-10 16:40:00,105.42,105.45,105.42,105.45,1245200001.0
2007-10-10 16:41:00,105.45,105.46,105.43,105.45,889299999.0
2007-10-10 16:42:00,105.45,105.45,105.42,105.44,932800004.0
2007-10-10 16:43:00,105.43,105.44,105.38,105.39,2047699998.0
2007-10-10 16:44:00,105.39,105.43,105.39,105.43,1585399998.0
2007-10-10 16:45:00,105.43,105.43,105.41,105.415,705399991.0
2007-10-10 16:46:00,105.41,105.42,105.38,105.41,1302999996.0
2007-10-10 16:47:00,105.41,105.41,105.4,105.41,693599992.0
2007-10-10 16:48:00,105.41,105.41,105.38,105.39,1184099999.0
2007-10-10 16:49:00,105.37,105.37,105.35,105.35,1688899991.0
2007-10-10 16:50:00,105.37,105.4,105.365,105.39,1688899991.0
2007-10-10 16:51:00,105.38,105.38,105.34,105.35,1048300005.0
2007-10-10 16:52:00,105.34,105.35,105.29,105.29,1638300001.0
2007-10-10 16:53:00,105.31,105.34,105.31,105.33,1638300001.0
2007-10-10 16:54:00,105.33,105.34,105.3,105.34,1743400013.0
2007-10-10 16:55:00,105.33,105.37,105.33,105.33,985600002.0
2007-10-10 16:56:00,105.33,105.37,105.33,105.345,1280800002.0
2007-10-10 16:57:00,105.345,105.345,105.31,105.32,946200006.0
2007-10-10 16:58:00,105.32,105.325,105.275,105.28,543199999.0
2007-10-10 16:59:00,105.24,105.26,105.23,105.26,2013599995.0
2007-10-10 17:00:00,105.28,105.36,105.27,105.35,2013599995.0
2007-10-10 17:01:00,105.35,105.37,105.35,105.36,208900001.0
2007-10-10 17:02:00,105.36,105.37,105.33,105.36,660800000.0
2007-10-10 17:03:00,105.36,105.37,105.34,105.36,940599997.0
2007-10-10 17:04:00,105.36,105.37,105.355,105.36,289600000.0
2007-10-10 17:05:00,105.36,105.39,105.355,105.39,283900000.0
2007-10-10 17:06:00,105.39,105.47,105.39,105.47,1671299994.0
2007-10-10 17:07:00,105.46,105.47,105.36,105.37,1483999998.0
2007-10-10 17:08:00,105.36,105.42,105.36,105.39,1483999998.0
2007-10-10 17:09:00,105.4,105.4,105.38,105.4,1483999998.0
2007-10-10 17:10:00,105.4,105.41,105.39,105.4,747100006.0
2007-10-10 17:11:00,105.4,105.42,105.4,105.41,993399989.0
2007-10-10 17:12:00,105.41,105.45,105.41,105.425,514699999.0
2007-10-10 17:13:00,105.43,105.43,105.4,105.41,516999990.0
2007-10-10 17:14:00,105.405,105.43,105.39,105.4,1601400009.0
2007-10-10 17:15:00,105.4,105.42,105.4,105.42,871199995.0
2007-10-10 17:16:00,105.41,105.42,105.39,105.42,1942099972.0
2007-10-10 17:17:00,105.42,105.44,105.39,105.4,1942099972.0
2007-10-10 17:18:00,105.4,105.4,105.36,105.36,1388299995.0
2007-10-10 17:19:00,105.36,105.39,105.36,105.37,968799994.0
2007-10-10 17:20:00,105.38,105.38,105.35,105.36,570599994.0
2007-10-10 17:21:00,105.35,105.36,105.33,105.35,1243999995.0
2007-10-10 17:22:00,105.35,105.42,105.34,105.39,1636199982.0
2007-10-10 17:23:00,105.39,105.4,105.37,105.39,1452000000.0
2007-10-10 17:24:00,105.39,105.43,105.38,105.42,1399999999.0
2007-10-10 17:25:00,105.42,105.44,105.41,105.42,1803599999.0
2007-10-10 17:26:00,105.42,105.43,105.41,105.43,1560500012.0
2007-10-10 17:27:00,105.43,105.46,105.42,105.45,1822199993.0
2007-10-10 17:28:00,105.45,105.46,105.42,105.43,1465200000.0
2007-10-10 17:29:00,105.43,105.43,105.36,105.4,2069700016.0
2007-10-10 17:30:00,105.42,105.42,105.37,105.385,2069700016.0
2007-10-10 17:31:00,105.385,105.4,105.37,105.37,572400002.0
2007-10-10 17:32:00,105.35,105.37,105.35,105.36,2123499998.0
2007-10-10 17:33:00,105.37,105.395,105.35,105.395,2123499998.0
2007-10-10 17:34:00,105.4,105.41,105.37,105.395,573099994.0
2007-10-10 17:35:00,105.395,105.42,105.395,105.41,311500000.0
2007-10-10 17:36:00,105.405,105.42,105.39,105.41,609699999.0
2007-10-10 17:37:00,105.41,105.41,105.37,105.37,424900000.0
2007-10-10 17:38:00,105.38,105.39,105.36,105.38,637100003.0
2007-10-10 17:39:00,105.38,105.39,105.33,105.34,805099995.0
2007-10-10 17:40:00,105.34,105.38,105.34,105.36,680900004.0
2007-10-10 17:41:00,105.36,105.39,105.35,105.39,775267357.0
2007-10-10 17:42:00,105.38,105.43,105.38,105.39,678399999.0
2007-10-10 17:43:00,105.39,105.41,105.38,105.41,399199999.0
2007-10-10 17:44:00,105.39,105.41,105.39,105.4,247200000.0
2007-10-10 17:45:00,105.4,105.4,105.39,105.39,436399999.0
2007-10-10 17:46:00,105.38,105.39,105.37,105.38,679399997.0
2007-10-10 17:47:00,105.39,105.39,105.35,105.37,1018800002.0
2007-10-10 17:48:00,105.37,105.39,105.36,105.39,956000006.0
2007-10-10 17:49:00,105.39,105.39,105.37,105.39,784100002.0
2007-10-10 17:50:00,105.39,105.39,105.34,105.34,1174299987.0
2007-10-10 17:51:00,105.34,105.36,105.33,105.33,888299996.0
2007-10-10 17:52:00,105.34,105.34,105.3,105.3,1326600005.0
2007-10-10 17:53:00,105.3,105.31,105.28,105.28,1153600007.0
2007-10-10 17:54:00,105.28,105.29,105.25,105.29,1689399992.0
2007-10-10 17:55:00,105.29,105.29,105.27,105.28,1272399994.0
2007-10-10 17:56:00,105.29,105.29,105.26,105.29,1007700004.0
2007-10-10 17:57:00,105.29,105.32,105.29,105.3,1379599998.0
2007-10-10 17:58:00,105.31,105.32,105.3,105.3,1481999994.0
2007-10-10 17:59:00,105.29,105.35,105.29,105.34,1401099996.0
2007-10-10 18:00:00,105.34,105.39,105.34,105.39,886900005.0
2007-10-10 18:01:00,105.39,105.42,105.39,105.42,374400000.0
2007-10-10 18:02:00,105.42,105.42,105.37,105.37,865499998.0
2007-10-10 18:03:00,105.38,105.39,105.37,105.38,219200000.0
2007-10-10 18:04:00,105.38,105.38,105.37,105.38,444499997.0
2007-10-10 18:05:00,105.37,105.38,105.35,105.35,547100005.0
2007-10-10 18:06:00,105.35,105.35,105.31,105.31,581899998.0
2007-10-10 18:07:00,105.32,105.32,105.31,105.32,323500000.0
2007-10-10 18:08:00,105.32,105.33,105.3,105.31,472399996.0
2007-10-10 18:09:00,105.32,105.33,105.3,105.32,696099991.0
2007-10-10 18:10:00,105.32,105.32,105.28,105.285,452700006.0
2007-10-10 18:11:00,105.285,105.29,105.265,105.28,248300000.0
2007-10-10 18:12:00,105.28,105.29,105.27,105.28,197300002.0
2007-10-10 18:13:00,105.28,105.29,105.26,105.29,470899998.0
2007-10-10 18:14:00,105.29,105.29,105.27,105.28,384800000.0
2007-10-10 18:15:00,105.28,105.295,105.25,105.25,485599999.0
2007-10-10 18:16:00,105.25,105.26,105.23,105.24,309600000.0
2007-10-10 18:17:00,105.24,105.24,105.2,105.21,488000000.0
2007-10-10 18:18:00,105.21,105.23,105.19,105.2,1396000000.0
2007-10-10 18:19:00,105.2,105.24,105.18,105.24,487200000.0
2007-10-10 18:20:00,105.24,105.25,105.22,105.23,1038499990.0
2007-10-10 18:21:00,105.24,105.24,105.22,105.23,520399996.0
2007-10-10 18:22:00,105.22,105.24,105.22,105.23,438500003.0
2007-10-10 18:23:00,105.24,105.25,105.21,105.25,326199997.0
2007-10-10 18:24:00,105.25,105.28,105.25,105.25,324000001.0
2007-10-10 18:25:00,105.25,105.26,105.22,105.26,370900004.0
2007-10-10 18:26:00,105.26,105.28,105.245,105.25,331300001.0
2007-10-10 18:27:00,105.24,105.275,105.23,105.24,653999997.0
2007-10-10 18:28:00,105.24,105.24,105.23,105.23,54200000.0
2007-10-10 18:29:00,105.23,105.245,105.2,105.23,550100000.0
2007-10-10 18:30:00,105.23,105.23,105.2,105.22,626700002.0
2007-10-10 18:31:00,105.22,105.22,105.21,105.215,190399999.0
2007-10-10 18:32:00,105.215,105.28,105.215,105.27,561999995.0
2007-10-10 18:33:00,105.27,105.3,105.27,105.29,507599998.0
2007-10-10 18:34:00,105.28,105.29,105.25,105.25,1262699999.0
2007-10-10 18:35:00,105.25,105.26,105.235,105.24,517600000.0
2007-10-10 18:36:00,105.24,105.255,105.235,105.24,241100000.0
2007-10-10 18:37:00,105.24,105.28,105.24,105.28,309000000.0
2007-10-10 18:38:00,105.28,105.29,105.26,105.28,626799998.0
2007-10-10 18:39:00,105.275,105.285,105.27,105.28,138000001.0
2007-10-10 18:40:00,105.275,105.28,105.27,105.27,64600000.0
2007-10-10 18:41:00,105.27,105.285,105.255,105.285,85600000.0
2007-10-10 18:42:00,105.285,105.285,105.26,105.26,379899995.0
2007-10-10 18:43:00,105.26,105.295,105.25,105.25,1169900003.0
2007-10-10 18:44:00,105.27,105.29,105.24,105.27,1070299997.0
2007-10-10 18:45:00,105.27,105.28,105.26,105.27,401099997.0
2007-10-10 18:46:00,105.28,105.28,105.27,105.28,173300002.0
2007-10-10 18:47:00,105.28,105.28,105.26,105.27,435000005.0
2007-10-10 18:48:00,105.27,105.31,105.27,105.31,820400001.0
2007-10-10 18:49:00,105.3,105.34,105.29,105.29,892999996.0
2007-10-10 18:50:00,105.29,105.29,105.26,105.265,268500003.0
2007-10-10 18:51:00,105.28,105.28,105.27,105.27,66400000.0
2007-10-10 18:52:00,105.27,105.28,105.25,105.27,651200004.0
2007-10-10 18:53:00,105.27,105.28,105.26,105.28,124799999.0
2007-10-10 18:54:00,105.27,105.31,105.27,105.31,512200000.0
2007-10-10 18:55:00,105.31,105.31,105.3,105.31,132000000.0
2007-10-10 18:56:00,105.31,105.31,105.28,105.31,284499993.0
2007-10-10 18:57:00,105.31,105.32,105.3,105.31,144800000.0
2007-10-10 18:58:00,105.32,105.32,105.3,105.31,315599995.0
2007-10-10 18:59:00,105.31,105.32,105.29,105.31,116800000.0
2007-10-10 19:00:00,105.31,105.32,105.3,105.31,150699999.0
2007-10-10 19:01:00,105.3,105.32,105.29,105.29,1123499998.0
2007-10-10 19:02:00,105.295,105.31,105.28,105.31,533900004.0
2007-10-10 19:03:00,105.3,105.31,105.29,105.31,410199994.0
2007-10-10 19:04:00,105.31,105.31,105.25,105.28,384799998.0
2007-10-10 19:05:00,105.28,105.28,105.23,105.24,194400000.0
2007-10-10 19:06:00,105.24,105.25,105.23,105.24,247200000.0
2007-10-10 19:07:00,105.24,105.27,105.23,105.23,1158199991.0
2007-10-10 19:08:00,105.24,105.28,105.22,105.26,1012200003.0
2007-10-10 19:09:00,105.26,105.26,105.24,105.24,490400000.0
2007-10-10 19:10:00,105.25,105.25,105.2,105.22,1298599998.0
2007-10-10 19:11:00,105.22,105.23,105.2,105.21,686899997.0
2007-10-10 19:12:00,105.21,105.21,105.18,105.19,516900000.0
2007-10-10 19:13:00,105.2,105.21,105.18,105.185,595300002.0
2007-10-10 19:14:00,105.19,105.21,105.18,105.2,437400000.0
2007-10-10 19:15:00,105.19,105.205,105.185,105.2,158500002.0
2007-10-10 19:16:00,105.205,105.205,105.13,105.14,757999999.0
2007-10-10 19:17:00,105.13,105.13,105.1,105.12,553099999.0
2007-10-10 19:18:00,105.12,105.12,105.11,105.11,277600000.0
2007-10-10 19:19:00,105.11,105.12,105.11,105.11,134400000.0
2007-10-10 19:20:00,105.1,105.12,105.095,105.095,222100001.0
2007-10-10 19:21:00,105.095,105.1,105.06,105.06,1096499992.0
2007-10-10 19:22:00,105.06,105.08,105.06,105.08,408799998.0
2007-10-10 19:23:00,105.07,105.08,105.07,105.08,320800000.0
2007-10-10 19:24:00,105.08,105.08,105.04,105.055,1206099998.0
2007-10-10 19:25:00,105.06,105.07,104.94,104.965,1828499993.0
2007-10-10 19:26:00,104.965,104.97,104.94,104.96,1058500000.0
2007-10-10 19:27:00,104.96,104.97,104.9,104.9,1160000008.0
2007-10-10 19:28:00,104.9,104.92,104.9,104.92,784100006.0
2007-10-10 19:29:00,104.92,104.92,104.9,104.91,422400000.0
2007-10-10 19:30:00,104.91,104.94,104.91,104.94,932600002.0
2007-10-10 19:31:00,104.94,104.97,104.93,104.94,1469200000.0
2007-10-10 19:32:00,104.95,104.95,104.93,104.95,701500001.0
2007-10-10 19:33:00,104.95,104.95,104.82,104.82,1593600004.0
2007-10-10 19:34:00,104.8,104.87,104.78,104.87,490399999.0
2007-10-10 19:35:00,104.88,104.88,104.86,104.87,490399999.0
2007-10-10 19:36:00,104.87,104.88,104.805,104.82,787299998.0
2007-10-10 19:37:00,104.82,104.84,104.82,104.84,577399997.0
2007-10-10 19:38:00,104.85,104.86,104.83,104.83,450900000.0
2007-10-10 19:39:00,104.83,104.85,104.83,104.83,590800000.0
2007-10-10 19:40:00,104.825,104.84,104.81,104.815,487199994.0
2007-10-10 19:41:00,104.81,104.83,104.78,104.83,1496399998.0
2007-10-10 19:42:00,104.83,104.88,104.83,104.87,541600000.0
2007-10-10 19:43:00,104.87,104.91,104.87,104.91,549599999.0
2007-10-10 19:44:00,104.91,104.91,104.86,104.86,1099899998.0
2007-10-10 19:45:00,104.87,104.93,104.86,104.92,1483399981.0
2007-10-10 19:46:00,104.93,104.96,104.91,104.92,1787099999.0
2007-10-10 19:47:00,104.92,104.93,104.91,104.92,543200001.0
2007-10-10 19:48:00,104.92,104.92,104.865,104.865,904899993.0
2007-10-10 19:49:00,104.865,104.88,104.86,104.87,215299998.0
2007-10-10 19:50:00,104.87,104.89,104.87,104.89,470300005.0
2007-10-10 19:51:00,104.9,104.91,104.89,104.91,90100000.0
2007-10-10 19:52:00,104.91,104.92,104.91,104.915,240000000.0
2007-10-10 19:53:00,104.93,104.94,104.915,104.93,126400000.0
2007-10-10 19:54:00,104.93,104.94,104.91,104.93,439800000.0
2007-10-10 19:55:00,104.925,104.94,104.91,104.92,353899999.0
2007-10-10 19:56:00,104.915,104.915,104.76,104.78,1634300018.0
2007-10-10 19:57:00,104.78,104.85,104.77,104.83,1849200000.0
2007-10-10 19:58:00,104.84,104.88,104.83,104.88,1943699987.0
2007-10-10 19:59:00,104.89,104.95,104.88,104.91,1913500000.0
2007-10-10 20:00:00,104.92,104.93,104.88,104.89,777599998.0
2007-10-10 20:01:00,104.89,104.9,104.87,104.87,560299993.0
2007-10-10 20:02:00,104.88,104.89,104.86,104.88,803699998.0
2007-10-10 20:03:00,104.88,104.9,104.86,104.87,1402099997.0
2007-10-10 20:04:00,104.88,104.88,104.81,104.84,632400000.0
2007-10-10 20:05:00,104.84,104.85,104.81,104.81,869500000.0
2007-10-10 20:06:00,104.81,104.81,104.8,104.8,682099998.0
2007-10-10 20:07:00,104.79,104.79,104.76,104.78,637500002.0
2007-10-10 20:08:00,104.75,104.75,104.71,104.74,1905500010.0
2007-10-10 20:09:00,104.755,104.78,104.75,104.78,1905500010.0
2007-10-10 20:10:00,104.78,104.8,104.735,104.745,814200002.0
2007-10-10 20:11:00,104.75,104.75,104.73,104.75,655100012.0
2007-10-10 20:12:00,104.75,104.79,104.745,104.79,676400005.0
2007-10-10 20:13:00,104.78,104.8,104.77,104.78,1678999996.0
2007-10-10 20:14:00,104.78,104.81,104.77,104.78,1841999988.0
2007-10-10 20:15:00,104.79,104.81,104.77,104.81,841200000.0
2007-10-10 20:16:00,104.8,104.82,104.795,104.82,447800000.0
2007-10-10 20:17:00,104.82,104.87,104.815,104.86,985200006.0
2007-10-10 20:18:00,104.86,104.91,104.86,104.91,645600000.0
2007-10-10 20:19:00,104.91,104.94,104.91,104.93,732700000.0
2007-10-10 20:20:00,104.93,104.97,104.93,104.97,820900000.0
2007-10-10 20:21:00,104.97,104.98,104.97,104.97,200800000.0
2007-10-10 20:22:00,104.97,104.97,104.94,104.945,927900007.0
2007-10-10 20:23:00,104.945,104.95,104.93,104.94,468299997.0
2007-10-10 20:24:00,104.94,104.96,104.94,104.96,926400010.0
2007-10-10 20:25:00,104.96,104.98,104.96,104.96,669600002.0
2007-10-10 20:26:00,104.96,104.98,104.93,104.94,1003099999.0
2007-10-10 20:27:00,104.93,104.95,104.93,104.94,1005100000.0
2007-10-10 20:28:00,104.94,104.97,104.94,104.96,949999999.0
2007-10-10 20:29:00,104.965,104.99,104.96,104.97,1062099997.0
2007-10-10 20:30:00,104.97,105.01,104.97,105.01,948500008.0
2007-10-10 20:31:00,105.01,105.02,105.0,105.02,532000001.0
2007-10-10 20:32:00,105.02,105.055,105.02,105.055,1237399999.0
2007-10-10 20:33:00,105.055,105.09,105.055,105.09,570600000.0
2007-10-10 20:34:00,105.09,105.09,105.04,105.04,1242600015.0
2007-10-10 20:35:00,105.04,105.07,105.04,105.06,1104900002.0
2007-10-10 20:36:00,105.06,105.07,105.05,105.05,746999996.0
2007-10-10 20:37:00,105.05,105.08,105.05,105.05,1584399980.0
2007-10-10 20:38:00,105.05,105.06,105.04,105.05,253600000.0
2007-10-10 20:39:00,105.05,105.06,105.05,105.06,410800000.0
2007-10-10 20:40:00,105.06,105.06,105.05,105.05,60000000.0
2007-10-10 20:41:00,105.04,105.06,105.04,105.05,456800001.0
2007-10-10 20:42:00,105.05,105.07,105.03,105.07,564400000.0
2007-10-10 20:43:00,105.07,105.12,105.06,105.12,709600002.0
2007-10-10 20:44:00,105.12,105.13,105.09,105.11,1261300014.0
2007-10-10 20:45:00,105.11,105.13,105.085,105.12,1601400010.0
2007-10-10 20:46:00,105.13,105.15,105.11,105.13,1066700002.0
2007-10-10 20:47:00,105.13,105.14,105.12,105.125,287200000.0
2007-10-10 20:48:00,105.13,105.14,105.12,105.13,915600003.0
2007-10-10 20:49:00,105.13,105.16,105.125,105.15,472300003.0
2007-10-10 20:50:00,105.15,105.15,105.13,105.14,689700006.0
2007-10-10 20:51:00,105.14,105.14,105.11,105.12,336800001.0
2007-10-10 20:52:00,105.12,105.13,105.11,105.11,312000001.0
2007-10-10 20:53:00,105.11,105.12,105.08,105.1,462199996.0
2007-10-10 20:54:00,105.1,105.11,105.09,105.105,400000007.0
2007-10-10 20:55:00,105.11,105.11,105.09,105.11,178600000.0
2007-10-10 20:56:00,105.11,105.13,105.1,105.125,343499999.0
2007-10-10 20:57:00,105.13,105.13,105.11,105.13,718400002.0
2007-10-10 20:58:00,105.13,105.14,105.125,105.14,249199999.0
2007-10-10 20:59:00,105.14,105.14,105.09,105.09,587600002.0
2007-10-10 21:00:00,105.09,105.12,105.09,105.1,853400002.0
2007-10-10 21:01:00,105.11,105.11,105.1,105.1,652799999.0
2007-10-10 21:02:00,105.1,105.15,105.1,105.14,1517200018.0
2007-10-10 21:03:00,105.15,105.15,105.13,105.13,970200011.0
2007-10-10 21:04:00,105.13,105.14,105.09,105.14,1695100010.0
2007-10-10 21:05:00,105.14,105.16,105.14,105.15,518700005.0
2007-10-10 21:06:00,105.15,105.16,105.14,105.15,573400007.0
2007-10-10 21:07:00,105.15,105.15,105.13,105.14,348000000.0
2007-10-10 21:08:00,105.13,105.15,105.12,105.13,628799994.0
2007-10-10 21:09:00,105.12,105.15,105.12,105.15,935499983.0
2007-10-10 21:10:00,105.15,105.17,105.15,105.16,279200001.0
2007-10-10 21:11:00,105.17,105.17,105.16,105.16,189599999.0
2007-10-10 21:12:00,105.16,105.18,105.14,105.18,604000001.0
2007-10-10 21:13:00,105.18,105.18,105.17,105.17,142400000.0
2007-10-10 21:14:00,105.17,105.18,105.16,105.175,263200000.0
2007-10-10 21:15:00,105.175,105.18,105.17,105.18,240800000.0
2007-10-10 21:16:00,105.18,105.19,105.18,105.19,120200000.0
2007-10-10 21:17:00,105.19,105.19,105.17,105.19,566299997.0
2007-10-10 21:18:00,105.19,105.19,105.17,105.18,173900000.0
2007-10-10 21:19:00,105.18,105.18,105.14,105.14,188800000.0
2007-10-10 21:20:00,105.14,105.19,105.14,105.18,596899993.0
2007-10-10 21:21:00,105.175,105.19,105.17,105.18,300500002.0
2007-10-10 21:22:00,105.18,105.23,105.18,105.23,950099995.0
2007-10-10 21:23:00,105.22,105.27,105.22,105.26,841399997.0
2007-10-10 21:24:00,105.25,105.28,105.23,105.27,818900000.0
2007-10-10 21:25:00,105.27,105.31,105.26,105.26,537600000.0
2007-10-10 21:26:00,105.26,105.29,105.26,105.28,264000000.0
2007-10-10 21:27:00,105.28,105.29,105.26,105.28,922900002.0
2007-10-10 21:28:00,105.28,105.29,105.27,105.28,256700005.0
2007-10-10 21:29:00,105.28,105.285,105.27,105.28,749300006.0
2007-10-10 21:30:00,105.29,105.31,105.26,105.295,903199996.0
2007-10-10 21:31:00,105.3,105.34,105.29,105.32,635399995.0
2007-10-10 21:32:00,105.32,105.34,105.24,105.255,1572500001.0
2007-10-10 21:33:00,105.26,105.26,105.24,105.26,581499997.0
2007-10-10 21:34:00,105.255,105.26,105.2,105.2,553900000.0
2007-10-10 21:35:00,105.2,105.22,105.2,105.22,366300000.0
2007-10-10 21:36:00,105.22,105.27,105.22,105.27,777200003.0
2007-10-10 21:37:00,105.27,105.27,105.25,105.26,515299999.0
2007-10-10 21:38:00,105.26,105.26,105.25,105.26,219200001.0
2007-10-10 21:39:00,105.26,105.26,105.245,105.245,423199999.0
2007-10-10 21:40:00,105.25,105.25,105.21,105.24,679300002.0
2007-10-10 21:41:00,105.24,105.24,105.23,105.23,60800000.0
2007-10-10 21:42:00,105.23,105.26,105.23,105.26,384000007.0
2007-10-10 21:43:00,105.26,105.29,105.25,105.29,753500000.0
2007-10-10 21:44:00,105.29,105.29,105.26,105.28,1470799995.0
2007-10-10 21:45:00,105.28,105.29,105.27,105.27,348800001.0
2007-10-10 21:46:00,105.28,105.29,105.27,105.28,530600004.0
2007-10-10 21:47:00,105.28,105.29,105.27,105.28,276799998.0
2007-10-10 21:48:00,105.28,105.28,105.275,105.28,37600000.0
2007-10-10 21:49:00,105.28,105.29,105.25,105.27,1280699993.0
2007-10-10 21:50:00,105.27,105.27,105.255,105.26,522500004.0
2007-10-10 21:51:00,105.26,105.27,105.26,105.26,140000000.0
2007-10-10 21:52:00,105.26,105.26,105.24,105.24,94399998.0
2007-10-10 21:53:00,105.25,105.26,105.25,105.26,80800000.0
2007-10-10 21:54:00,105.26,105.29,105.26,105.26,1178099991.0
2007-10-10 21:55:00,105.27,105.29,105.27,105.29,961000012.0
2007-10-10 21:56:00,105.29,105.3,105.28,105.28,466000000.0
2007-10-10 21:57:00,105.28,105.28,105.24,105.24,820599994.0
2007-10-10 21:58:00,105.24,105.27,105.24,105.25,740400002.0
2007-10-10 21:59:00,105.245,105.28,105.245,105.275,307200002.0
2007-10-10 22:00:00,105.28,105.28,105.21,105.21,1145599995.0
2007-10-10 22:01:00,105.21,105.21,105.17,105.18,1088400004.0
2007-10-10 22:02:00,105.175,105.18,105.155,105.17,209600001.0
2007-10-10 22:03:00,105.17,105.2,105.16,105.18,647999999.0
2007-10-10 22:04:00,105.18,105.2,105.16,105.2,326200001.0
2007-10-10 22:05:00,105.2,105.2,105.18,105.19,413999998.0
2007-10-10 22:06:00,105.19,105.195,105.18,105.195,107500000.0
2007-10-10 22:07:00,105.195,105.21,105.18,105.2,449000002.0
2007-10-10 22:08:00,105.205,105.21,105.185,105.19,444800000.0
2007-10-10 22:09:00,105.19,105.24,105.18,105.2,769999996.0
2007-10-10 22:10:00,105.2,105.22,105.2,105.21,66400000.0
2007-10-10 22:11:00,105.21,105.23,105.21,105.23,272599992.0
2007-10-10 22:12:00,105.23,105.235,105.21,105.22,46600000.0
2007-10-10 22:13:00,105.22,105.225,105.21,105.225,173400000.0
2007-10-10 22:14:00,105.225,105.25,105.22,105.25,688800000.0
2007-10-10 22:15:00,105.25,105.25,105.25,105.25,46400000.0
2007-10-10 22:16:00,105.25,105.31,105.25,105.31,412299999.0
2007-10-10 22:17:00,105.31,105.31,105.23,105.27,927899998.0
2007-10-10 22:18:00,105.27,105.27,105.265,105.265,41000000.0
2007-10-10 22:19:00,105.265,105.265,105.24,105.25,395000006.0
2007-10-10 22:20:00,105.25,105.25,105.24,105.25,250600000.0
2007-10-10 22:21:00,105.25,105.26,105.24,105.25,305600000.0
2007-10-10 22:22:00,105.24,105.27,105.24,105.27,398299999.0
2007-10-10 22:23:00,105.27,105.27,105.26,105.26,193900002.0
2007-10-10 22:24:00,105.26,105.27,105.26,105.27,71300000.0
2007-10-10 22:25:00,105.27,105.295,105.27,105.28,384800001.0
2007-10-10 22:26:00,105.28,105.285,105.28,105.285,23700000.0
2007-10-10 22:27:00,105.285,105.285,105.25,105.26,349699999.0
2007-10-10 22:28:00,105.26,105.27,105.25,105.27,177499999.0
2007-10-10 22:29:00,105.27,105.28,105.27,105.27,145199999.0
2007-10-10 22:30:00,105.28,105.28,105.28,105.28,18600000.0
2007-10-10 22:31:00,105.28,105.28,105.26,105.27,129500000.0
2007-10-10 22:32:00,105.27,105.27,105.26,105.26,151100000.0
2007-10-10 22:33:00,105.26,105.3,105.26,105.3,405599997.0
2007-10-10 22:34:00,105.3,105.33,105.29,105.325,719399997.0
2007-10-10 22:35:00,105.325,105.325,105.32,105.32,21899999.0
2007-10-10 22:36:00,105.32,105.32,105.32,105.32,35200000.0
2007-10-10 22:37:00,105.325,105.33,105.3,105.325,402400000.0
2007-10-10 22:38:00,105.325,105.325,105.3,105.315,285900000.0
2007-10-10 22:39:00,105.31,105.315,105.285,105.29,354400000.0
2007-10-10 22:40:00,105.29,105.3,105.26,105.26,170900000.0
2007-10-10 22:41:00,105.26,105.27,105.26,105.27,71800002.0
2007-10-10 22:42:00,105.27,105.275,105.26,105.26,159100000.0
2007-10-10 22:43:00,105.27,105.28,105.26,105.28,84200001.0
2007-10-10 22:44:00,105.28,105.28,105.26,105.26,81099999.0
2007-10-10 22:45:00,105.27,105.295,105.245,105.28,723299996.0
2007-10-10 22:46:00,105.27,105.3,105.27,105.29,405299999.0
2007-10-10 22:47:00,105.29,105.3,105.285,105.3,66500000.0
2007-10-10 22:48:00,105.3,105.305,105.295,105.3,62400000.0
2007-10-10 22:49:00,105.3,105.3,105.29,105.3,130800000.0
2007-10-10 22:50:00,105.3,105.3,105.285,105.29,58800000.0
2007-10-10 22:51:00,105.29,105.3,105.27,105.27,115400000.0
2007-10-10 22:52:00,105.27,105.29,105.26,105.26,388500001.0
2007-10-10 22:53:00,105.265,105.27,105.26,105.265,176800000.0
2007-10-10 22:54:00,105.265,105.27,105.265,105.27,17300000.0
2007-10-10 22:55:00,105.27,105.27,105.26,105.27,88200000.0
2007-10-10 22:56:00,105.27,105.29,105.255,105.27,472800000.0
2007-10-10 22:57:00,105.27,105.29,105.26,105.26,380399999.0
2007-10-10 22:58:00,105.27,105.27,105.26,105.27,56900000.0
2007-10-10 22:59:00,105.27,105.29,105.26,105.27,268099997.0
2007-10-10 23:00:00,105.27,105.27,105.2,105.24,125000000.0
2007-10-10 23:01:00,105.23,105.25,105.21,105.22,59500000.0
2007-10-10 23:02:00,105.21,105.23,105.135,105.135,79400000.0
2007-10-10 23:03:00,105.11,105.17,105.095,105.17,34200000.0
2007-10-10 23:04:00,105.19,105.19,105.14,105.15,101100000.0
2007-10-10 23:05:00,105.15,105.19,105.13,105.19,35800000.0
2007-10-10 23:06:00,105.18,105.21,105.16,105.18,52000000.0
2007-10-10 23:07:00,105.145,105.165,105.075,105.143,1294000001.0
2007-10-10 23:08:00,105.19,105.2,105.19,105.19,2400000.0
2007-10-10 23:09:00,105.19,105.19,105.19,105.19,4800000.0
2007-10-10 23:10:00,105.2,105.2,105.16,105.16,120800000.0
2007-10-10 23:11:00,105.16,105.16,105.15,105.15,36800000.0
2007-10-10 23:12:00,105.16,105.16,105.15,105.16,33600000.0
2007-10-10 23:13:00,105.15,105.19,105.15,105.18,43500000.0
2007-10-10 23:14:00,105.18,105.18,105.15,105.15,12800000.0
2007-10-10 23:15:00,105.16,105.16,105.11,105.11,108100000.0
2007-10-10 23:16:00,105.14,105.14,105.13,105.13,44600000.0
2007-10-10 23:17:00,105.13,105.16,105.12,105.13,90400000.0
2007-10-10 23:18:00,105.14,105.16,105.14,105.16,28400000.0
2007-10-10 23:19:00,105.16,105.16,105.16,105.16,2200000.0
2007-10-10 23:20:00,105.16,105.17,105.16,105.16,46000000.0
2007-10-10 23:21:00,105.16,105.16,105.14,105.14,73600000.0
2007-10-10 23:22:00,105.14,105.16,105.14,105.16,111299997.0
2007-10-10 23:23:00,105.17,105.18,105.17,105.18,79400000.0
2007-10-10 23:24:00,105.18,105.18,105.16,105.17,18800000.0
2007-10-10 23:25:00,105.16,105.16,105.12,105.12,125100000.0
2007-10-10 23:26:00,105.12,105.14,105.12,105.14,169200002.0
2007-10-10 23:27:00,105.14,105.15,105.12,105.14,153200000.0
2007-10-10 23:28:00,105.14,105.14,105.12,105.13,148699999.0
2007-10-10 23:29:00,105.13,105.14,105.115,105.12,117399999.0
2007-10-10 23:30:00,105.12,105.16,105.12,105.16,182399999.0
2007-10-10 23:31:00,105.16,105.16,105.16,105.16,20800000.0
2007-10-10 23:32:00,105.16,105.16,105.13,105.13,176200002.0
2007-10-10 23:33:00,105.13,105.135,105.12,105.13,58200000.0
2007-10-10 23:34:00,105.13,105.135,105.13,105.135,16800000.0
2007-10-10 23:35:00,105.13,105.14,105.13,105.14,52400000.0
2007-10-10 23:36:00,105.14,105.14,105.12,105.125,42800000.0
2007-10-10 23:37:00,105.125,105.125,105.12,105.125,13600000.0
2007-10-10 23:38:00,105.13,105.13,105.125,105.125,62500000.0
2007-10-10 23:39:00,105.125,105.13,105.125,105.125,6100000.0
2007-10-10 23:40:00,105.125,105.125,105.1,105.1,102900000.0
2007-10-10 23:41:00,105.1,105.15,105.1,105.12,193799997.0
2007-10-10 23:42:00,105.13,105.14,105.12,105.12,82900000.0
2007-10-10 23:43:00,105.12,105.16,105.12,105.15,137000000.0
2007-10-10 23:44:00,105.15,105.15,105.13,105.15,82700000.0
2007-10-10 23:45:00,105.15,105.16,105.15,105.155,23200000.0
2007-10-10 23:46:00,105.16,105.17,105.12,105.13,145400000.0
2007-10-10 23:47:00,105.13,105.15,105.13,105.15,129600000.0
2007-10-10 23:48:00,105.15,105.16,105.14,105.14,191800000.0
2007-10-10 23:49:00,105.14,105.14,105.11,105.12,236400000.0
2007-10-10 23:50:00,105.12,105.14,105.12,105.14,287699999.0
2007-10-10 23:51:00,105.14,105.14,105.13,105.14,56600000.0
2007-10-10 23:52:00,105.13,105.14,105.13,105.13,105800000.0
2007-10-10 23:53:00,105.13,105.13,105.12,105.13,215200000.0
2007-10-10 23:54:00,105.125,105.13,105.1,105.115,376299998.0
2007-10-10 23:55:00,105.1,105.12,105.075,105.105,166199999.0
2007-10-10 23:56:00,105.105,105.12,105.09,105.1,137000000.0
2007-10-10 23:57:00,105.1,105.1,105.1,105.1,27200000.0
2007-10-10 23:58:00,105.065,105.092,105.065,105.067,137400000.0
2007-10-10 23:59:00,105.1,105.1,105.1,105.1,33600000.0
2007-10-11 00:00:00,105.1,105.1,105.04,105.04,491800000.0
2007-10-11 00:01:00,105.04,105.04,105.0,105.02,480699999.0
2007-10-11 00:02:00,105.02,105.02,105.0,105.01,327200000.0
2007-10-11 00:03:00,105.0,105.0,105.0,105.0,25300000.0
2007-10-11 00:04:00,104.957,105.011,104.957,104.96,261400001.0
2007-10-11 00:05:00,105.0,105.0,105.0,105.0,33800000.0
2007-10-11 00:06:00,105.01,105.02,105.01,105.02,35400000.0
2007-10-11 00:07:00,105.02,105.02,104.99,105.01,86600000.0
2007-10-11 00:08:00,105.01,105.02,105.01,105.02,172800000.0
2007-10-11 00:09:00,105.02,105.04,105.02,105.02,153600000.0
2007-10-11 00:10:00,105.02,105.02,105.02,105.02,59800000.0
2007-10-11 00:11:00,105.02,105.04,105.02,105.04,31100000.0
2007-10-11 00:12:00,105.04,105.06,105.04,105.06,58700000.0
2007-10-11 00:13:00,105.055,105.055,105.05,105.05,7700000.0
2007-10-11 00:14:00,105.05,105.055,105.05,105.055,17700000.0
2007-10-11 00:15:00,105.055,105.055,105.03,105.04,43400000.0
2007-10-11 00:16:00,105.05,105.05,105.02,105.02,40400000.0
2007-10-11 00:17:00,105.02,105.04,105.01,105.03,272000001.0
2007-10-11 00:18:00,105.03,105.03,105.02,105.02,86400000.0
2007-10-11 00:19:00,105.02,105.04,105.01,105.03,171900000.0
2007-10-11 00:20:00,105.03,105.04,105.03,105.04,87800002.0
2007-10-11 00:21:00,105.03,105.03,105.03,105.03,154600004.0
2007-10-11 00:22:00,105.03,105.03,105.03,105.03,68000000.0
2007-10-11 00:23:00,105.03,105.04,105.03,105.04,155800000.0
2007-10-11 00:24:00,105.04,105.04,105.04,105.04,45000000.0
2007-10-11 00:25:00,105.05,105.05,105.03,105.04,323600000.0
2007-10-11 00:26:00,105.04,105.04,105.03,105.04,104300000.0
2007-10-11 00:27:00,105.04,105.04,105.03,105.03,40600000.0
2007-10-11 00:28:00,105.03,105.03,104.99,104.99,250999997.0
2007-10-11 00:29:00,105.0,105.01,104.99,104.99,84200000.0
2007-10-11 00:30:00,105.0,105.01,105.0,105.01,26600000.0
2007-10-11 00:31:00,105.001,105.001,104.958,104.958,118800001.0
2007-10-11 00:32:00,105.01,105.01,105.0,105.0,110300000.0
2007-10-11 00:33:00,104.99,104.99,104.96,104.97,411699993.0
2007-10-11 00:34:00,104.98,104.99,104.98,104.99,60000000.0
2007-10-11 00:35:00,104.99,105.05,104.985,105.05,566499997.0
2007-10-11 00:36:00,105.05,105.05,105.03,105.04,88600000.0
2007-10-11 00:37:00,105.04,105.05,105.03,105.04,106000000.0
2007-10-11 00:38:00,105.03,105.05,105.03,105.05,55400000.0
2007-10-11 00:39:00,105.05,105.05,105.05,105.05,34300000.0
2007-10-11 00:40:00,105.06,105.065,105.055,105.06,91600000.0
2007-10-11 00:41:00,105.06,105.12,105.05,105.12,346400002.0
2007-10-11 00:42:00,105.11,105.12,105.11,105.11,168200000.0
2007-10-11 00:43:00,105.11,105.13,105.08,105.1,883599996.0
2007-10-11 00:44:00,105.095,105.11,105.085,105.11,260800002.0
2007-10-11 00:45:00,105.11,105.11,105.09,105.09,224000000.0
2007-10-11 00:46:00,105.1,105.11,105.1,105.1,41400000.0
2007-10-11 00:47:00,105.1,105.1,105.09,105.09,34300000.0
2007-10-11 00:48:00,105.09,105.09,105.09,105.09,5600000.0
2007-10-11 00:49:00,105.09,105.1,105.09,105.1,20000000.0
2007-10-11 00:50:00,105.1,105.1,105.08,105.1,63800000.0
2007-10-11 00:51:00,105.1,105.1,105.1,105.1,3600000.0
2007-10-11 00:52:00,105.09,105.13,105.09,105.12,164200000.0
2007-10-11 00:53:00,105.11,105.12,105.11,105.11,125600000.0
2007-10-11 00:54:00,105.11,105.12,105.1,105.105,215000000.0
2007-10-11 00:55:00,105.105,105.115,105.105,105.115,16800000.0
2007-10-11 00:56:00,105.115,105.115,105.1,105.1,141600000.0
2007-10-11 00:57:00,105.1,105.125,105.08,105.1,458399998.0
2007-10-11 00:58:00,105.1,105.115,105.1,105.1,299299997.0
2007-10-11 00:59:00,105.105,105.115,105.1,105.115,31600001.0
2007-10-11 01:00:00,105.115,105.13,105.11,105.11,142199999.0
2007-10-11 01:01:00,105.11,105.145,105.09,105.135,524000002.0
2007-10-11 01:02:00,105.135,105.15,105.11,105.11,283199999.0
2007-10-11 01:03:00,105.11,105.12,105.1,105.115,130000000.0
2007-10-11 01:04:00,105.115,105.12,105.115,105.12,18400000.0
2007-10-11 01:05:00,105.12,105.13,105.11,105.13,200900004.0
2007-10-11 01:06:00,105.13,105.13,105.08,105.1,150200000.0
2007-10-11 01:07:00,105.1,105.11,105.08,105.08,508000000.0
2007-10-11 01:08:00,105.08,105.08,105.07,105.07,196800004.0
2007-10-11 01:09:00,105.07,105.09,105.07,105.09,289400002.0
2007-10-11 01:10:00,105.09,105.09,105.09,105.09,125000000.0
2007-10-11 01:11:00,105.09,105.1,105.08,105.1,637000010.0
2007-10-11 01:12:00,105.1,105.11,105.085,105.085,450400000.0
2007-10-11 01:13:00,105.085,105.09,105.06,105.09,135900000.0
2007-10-11 01:14:00,105.09,105.1,105.09,105.09,81800000.0
2007-10-11 01:15:00,105.1,105.11,105.09,105.11,240200002.0
2007-10-11 01:16:00,105.11,105.11,105.09,105.09,48200000.0
2007-10-11 01:17:00,105.09,105.09,105.08,105.08,71600000.0
2007-10-11 01:18:00,105.08,105.08,105.06,105.06,250799999.0
2007-10-11 01:19:00,105.07,105.08,105.04,105.08,751500003.0
2007-10-11 01:20:00,105.08,105.12,105.08,105.11,418000000.0
2007-10-11 01:21:00,105.11,105.11,105.09,105.09,174200000.0
2007-10-11 01:22:00,105.1,105.11,105.1,105.11,225600000.0
2007-10-11 01:23:00,105.12,105.14,105.12,105.13,285200000.0
2007-10-11 01:24:00,105.13,105.14,105.12,105.125,368100000.0
2007-10-11 01:25:00,105.13,105.13,105.12,105.13,162200001.0
2007-10-11 01:26:00,105.14,105.14,105.13,105.14,96800000.0
2007-10-11 01:27:00,105.15,105.15,105.13,105.15,481600001.0
2007-10-11 01:28:00,105.15,105.18,105.14,105.18,341000002.0
2007-10-11 01:29:00,105.18,105.18,105.16,105.16,391800000.0
2007-10-11 01:30:00,105.16,105.17,105.15,105.17,224000000.0
2007-10-11 01:31:00,105.17,105.18,105.16,105.17,451099999.0
2007-10-11 01:32:00,105.17,105.17,105.16,105.16,176800001.0
2007-10-11 01:33:00,105.16,105.17,105.16,105.17,258200000.0
2007-10-11 01:34:00,105.17,105.19,105.17,105.175,328100002.0
2007-10-11 01:35:00,105.175,105.18,105.17,105.175,55800000.0
2007-10-11 01:36:00,105.175,105.175,105.17,105.17,120800003.0
2007-10-11 01:37:00,105.17,105.19,105.17,105.19,676800008.0
2007-10-11 01:38:00,105.19,105.19,105.18,105.185,98500000.0
2007-10-11 01:39:00,105.19,105.24,105.19,105.23,620000005.0
2007-10-11 01:40:00,105.23,105.24,105.22,105.23,369400001.0
2007-10-11 01:41:00,105.23,105.24,105.19,105.19,622000005.0
2007-10-11 01:42:00,105.19,105.2,105.185,105.2,415000004.0
2007-10-11 01:43:00,105.2,105.21,105.19,105.21,368500003.0
2007-10-11 01:44:00,105.21,105.21,105.18,105.2,936600013.0
2007-10-11 01:45:00,105.2,105.21,105.19,105.21,508400007.0
2007-10-11 01:46:00,105.2,105.21,105.19,105.19,274300003.0
2007-10-11 01:47:00,105.2,105.21,105.2,105.2,203400003.0
2007-10-11 01:48:00,105.21,105.22,105.19,105.21,352500000.0
2007-10-11 01:49:00,105.2,105.21,105.15,105.18,445500001.0
2007-10-11 01:50:00,105.17,105.23,105.12,105.16,1934200003.0
2007-10-11 01:51:00,105.16,105.225,105.16,105.22,604200010.0
2007-10-11 01:52:00,105.23,105.26,105.205,105.205,1976300024.0
2007-10-11 01:53:00,105.21,105.21,105.17,105.17,908100016.0
2007-10-11 01:54:00,105.17,105.22,105.17,105.21,904800000.0
2007-10-11 01:55:00,105.21,105.23,105.21,105.22,532200006.0
2007-10-11 01:56:00,105.22,105.22,105.22,105.22,32600000.0
2007-10-11 01:57:00,105.22,105.22,105.21,105.22,130600000.0
2007-10-11 01:58:00,105.21,105.22,105.18,105.19,567400003.0
2007-10-11 01:59:00,105.19,105.19,105.17,105.17,498600005.0
2007-10-11 02:00:00,105.17,105.19,105.165,105.18,319900001.0
2007-10-11 02:01:00,105.18,105.19,105.18,105.18,53000000.0
2007-10-11 02:02:00,105.18,105.19,105.17,105.18,343000007.0
2007-10-11 02:03:00,105.18,105.18,105.14,105.17,521300003.0
2007-10-11 02:04:00,105.17,105.18,105.16,105.18,308600005.0
2007-10-11 02:05:00,105.18,105.18,105.17,105.18,483400002.0
2007-10-11 02:06:00,105.18,105.18,105.15,105.15,900600005.0
2007-10-11 02:07:00,105.15,105.23,105.15,105.2,1052600014.0
2007-10-11 02:08:00,105.2,105.22,105.19,105.2,747500007.0
2007-10-11 02:09:00,105.21,105.22,105.21,105.22,30800000.0
2007-10-11 02:10:00,105.22,105.23,105.19,105.21,233999999.0
2007-10-11 02:11:00,105.21,105.26,105.2,105.26,616900010.0
2007-10-11 02:12:00,105.25,105.27,105.25,105.26,391800000.0
2007-10-11 02:13:00,105.26,105.34,105.26,105.32,737400006.0
2007-10-11 02:14:00,105.32,105.33,105.3,105.31,616800000.0
2007-10-11 02:15:00,105.32,105.35,105.31,105.34,358600000.0
2007-10-11 02:16:00,105.34,105.36,105.34,105.35,294600000.0
2007-10-11 02:17:00,105.35,105.36,105.32,105.32,710100001.0
2007-10-11 02:18:00,105.32,105.33,105.24,105.26,976600000.0
2007-10-11 02:19:00,105.27,105.27,105.23,105.24,496399997.0
2007-10-11 02:20:00,105.24,105.24,105.2,105.24,797600003.0
2007-10-11 02:21:00,105.24,105.24,105.22,105.24,488200003.0
2007-10-11 02:22:00,105.24,105.24,105.23,105.23,162400000.0
2007-10-11 02:23:00,105.23,105.24,105.2,105.21,486900004.0
2007-10-11 02:24:00,105.21,105.23,105.21,105.23,473100002.0
2007-10-11 02:25:00,105.24,105.24,105.23,105.24,152200000.0
2007-10-11 02:26:00,105.24,105.245,105.23,105.245,316300003.0
2007-10-11 02:27:00,105.245,105.265,105.245,105.265,133100000.0
2007-10-11 02:28:00,105.265,105.285,105.26,105.285,94500000.0
2007-10-11 02:29:00,105.285,105.285,105.26,105.275,256900001.0
2007-10-11 02:30:00,105.275,105.29,105.25,105.29,230000000.0
2007-10-11 02:31:00,105.29,105.305,105.29,105.3,132100000.0
2007-10-11 02:32:00,105.3,105.31,105.3,105.31,36500000.0
2007-10-11 02:33:00,105.31,105.31,105.29,105.295,109600000.0
2007-10-11 02:34:00,105.295,105.32,105.29,105.32,150700000.0
2007-10-11 02:35:00,105.32,105.355,105.3,105.34,978200001.0
2007-10-11 02:36:00,105.34,105.36,105.34,105.35,248900000.0
2007-10-11 02:37:00,105.35,105.36,105.35,105.35,547999999.0
2007-10-11 02:38:00,105.35,105.36,105.35,105.36,353799999.0
2007-10-11 02:39:00,105.36,105.37,105.35,105.36,613699992.0
2007-10-11 02:40:00,105.36,105.37,105.345,105.35,478900002.0
2007-10-11 02:41:00,105.35,105.36,105.34,105.35,154400000.0
2007-10-11 02:42:00,105.345,105.35,105.32,105.325,130400001.0
2007-10-11 02:43:00,105.32,105.33,105.31,105.32,1067899992.0
2007-10-11 02:44:00,105.32,105.33,105.32,105.32,211199997.0
2007-10-11 02:45:00,105.32,105.33,105.3,105.3,1010100014.0
2007-10-11 02:46:00,105.3,105.32,105.29,105.315,618400008.0
2007-10-11 02:47:00,105.32,105.33,105.32,105.33,84800000.0
2007-10-11 02:48:00,105.32,105.33,105.32,105.33,178200000.0
2007-10-11 02:49:00,105.33,105.33,105.31,105.31,126800000.0
2007-10-11 02:50:00,105.31,105.31,105.25,105.26,1493599985.0
2007-10-11 02:51:00,105.26,105.26,105.21,105.24,916800001.0
2007-10-11 02:52:00,105.24,105.245,105.21,105.23,861400003.0
2007-10-11 02:53:00,105.23,105.23,105.21,105.23,715200005.0
2007-10-11 02:54:00,105.23,105.28,105.21,105.27,1977500015.0
2007-10-11 02:55:00,105.265,105.27,105.22,105.235,1799500010.0
2007-10-11 02:56:00,105.235,105.24,105.22,105.225,938500003.0
2007-10-11 02:57:00,105.22,105.25,105.22,105.24,726200001.0
2007-10-11 02:58:00,105.24,105.28,105.24,105.27,1309800010.0
2007-10-11 02:59:00,105.27,105.3,105.25,105.29,1666900014.0
2007-10-11 03:00:00,105.29,105.29,105.29,105.29,148799997.0
2007-10-11 03:01:00,105.29,105.3,105.27,105.27,849000007.0
2007-10-11 03:02:00,105.27,105.27,105.25,105.27,743899999.0
2007-10-11 03:03:00,105.27,105.27,105.24,105.26,737200002.0
2007-10-11 03:04:00,105.26,105.27,105.24,105.25,1002500001.0
2007-10-11 03:05:00,105.25,105.27,105.24,105.26,1225399999.0
2007-10-11 03:06:00,105.26,105.3,105.26,105.29,1113799997.0
2007-10-11 03:07:00,105.29,105.3,105.27,105.28,512300007.0
2007-10-11 03:08:00,105.28,105.28,105.27,105.27,156300002.0
2007-10-11 03:09:00,105.265,105.28,105.26,105.26,390700000.0
2007-10-11 03:10:00,105.26,105.27,105.25,105.27,602800005.0
2007-10-11 03:11:00,105.26,105.28,105.25,105.265,909700000.0
2007-10-11 03:12:00,105.27,105.28,105.24,105.28,730900004.0
2007-10-11 03:13:00,105.28,105.28,105.25,105.25,377600001.0
2007-10-11 03:14:00,105.26,105.27,105.2,105.2,682200005.0
2007-10-11 03:15:00,105.2,105.31,105.2,105.31,940800001.0
2007-10-11 03:16:00,105.31,105.31,105.27,105.28,889799997.0
2007-10-11 03:17:00,105.28,105.3,105.28,105.3,679000000.0
2007-10-11 03:18:00,105.3,105.315,105.29,105.3,613999999.0
2007-10-11 03:19:00,105.3,105.36,105.3,105.35,500199999.0
2007-10-11 03:20:00,105.35,105.36,105.32,105.36,968399999.0
2007-10-11 03:21:00,105.36,105.39,105.34,105.39,938399999.0
2007-10-11 03:22:00,105.39,105.4,105.37,105.4,987599994.0
2007-10-11 03:23:00,105.4,105.42,105.39,105.42,790499998.0
2007-10-11 03:24:00,105.415,105.415,105.4,105.4,351699999.0
2007-10-11 03:25:00,105.42,105.43,105.405,105.41,555499999.0
2007-10-11 03:26:00,105.4,105.41,105.39,105.4,713199994.0
2007-10-11 03:27:00,105.41,105.41,105.38,105.41,884300003.0
2007-10-11 03:28:00,105.41,105.43,105.39,105.4,830000000.0
2007-10-11 03:29:00,105.4,105.41,105.33,105.34,439100000.0
2007-10-11 03:30:00,105.35,105.38,105.14,105.34,1852599993.0
2007-10-11 03:31:00,105.34,105.35,105.22,105.22,791199998.0
2007-10-11 03:32:00,105.22,105.22,105.14,105.17,656400000.0
2007-10-11 03:33:00,105.17,105.29,105.17,105.23,1253400003.0
2007-10-11 03:34:00,105.23,105.23,105.2,105.23,830799998.0
2007-10-11 03:35:00,105.23,105.23,105.175,105.19,1467700000.0
2007-10-11 03:36:00,105.19,105.21,105.15,105.2,740699999.0
2007-10-11 03:37:00,105.19,105.2,105.16,105.18,1813000012.0
2007-10-11 03:38:00,105.18,105.18,105.14,105.16,1141100009.0
2007-10-11 03:39:00,105.165,105.2,105.16,105.2,1144499994.0
2007-10-11 03:40:00,105.2,105.21,105.165,105.165,695999999.0
2007-10-11 03:41:00,105.17,105.225,105.16,105.215,821399996.0
2007-10-11 03:42:00,105.22,105.24,105.2,105.22,1123200006.0
2007-10-11 03:43:00,105.22,105.26,105.22,105.225,1080499999.0
2007-10-11 03:44:00,105.23,105.25,105.19,105.19,483300000.0
2007-10-11 03:45:00,105.19,105.22,105.19,105.22,784900000.0
2007-10-11 03:46:00,105.22,105.23,105.19,105.22,793800000.0
2007-10-11 03:47:00,105.22,105.22,105.19,105.2,404999999.0
2007-10-11 03:48:00,105.2,105.2,105.18,105.18,445400001.0
2007-10-11 03:49:00,105.19,105.2,105.18,105.18,397199997.0
2007-10-11 03:50:00,105.17,105.18,105.16,105.17,271899999.0
2007-10-11 03:51:00,105.18,105.19,105.16,105.19,793199995.0
2007-10-11 03:52:00,105.19,105.21,105.19,105.21,503900003.0
2007-10-11 03:53:00,105.21,105.21,105.19,105.19,294400000.0
2007-10-11 03:54:00,105.19,105.2,105.19,105.2,156800000.0
2007-10-11 03:55:00,105.2,105.2,105.2,105.2,17600000.0
2007-10-11 03:56:00,105.2,105.2,105.19,105.19,251000000.0
2007-10-11 03:57:00,105.19,105.2,105.18,105.19,171400000.0
2007-10-11 03:58:00,105.19,105.19,105.16,105.18,527400001.0
2007-10-11 03:59:00,105.18,105.18,105.18,105.18,37600000.0
2007-10-11 04:00:00,105.18,105.18,105.16,105.16,373800000.0
2007-10-11 04:01:00,105.17,105.17,105.14,105.15,768299992.0
2007-10-11 04:02:00,105.16,105.17,105.15,105.17,439599988.0
2007-10-11 04:03:00,105.17,105.17,105.16,105.16,302600000.0
2007-10-11 04:04:00,105.17,105.17,105.15,105.155,337599994.0
2007-10-11 04:05:00,105.16,105.16,105.14,105.16,1033699982.0
2007-10-11 04:06:00,105.16,105.16,105.14,105.15,689500002.0
2007-10-11 04:07:00,105.15,105.18,105.15,105.17,569999999.0
2007-10-11 04:08:00,105.165,105.19,105.165,105.19,404599993.0
2007-10-11 04:09:00,105.19,105.19,105.18,105.19,82000000.0
2007-10-11 04:10:00,105.19,105.19,105.19,105.19,122100000.0
2007-10-11 04:11:00,105.19,105.19,105.17,105.17,276999998.0
2007-10-11 04:12:00,105.17,105.19,105.17,105.18,453599997.0
2007-10-11 04:13:00,105.18,105.19,105.16,105.18,537100001.0
2007-10-11 04:14:00,105.18,105.19,105.18,105.19,87100000.0
2007-10-11 04:15:00,105.18,105.19,105.15,105.15,745399999.0
2007-10-11 04:16:00,105.15,105.16,105.13,105.15,893199994.0
2007-10-11 04:17:00,105.15,105.16,105.13,105.15,1053000000.0
2007-10-11 04:18:00,105.15,105.155,105.13,105.15,980299997.0
2007-10-11 04:19:00,105.155,105.17,105.15,105.16,263900000.0
2007-10-11 04:20:00,105.16,105.17,105.16,105.17,588999992.0
2007-10-11 04:21:00,105.17,105.19,105.17,105.18,903899995.0
2007-10-11 04:22:00,105.17,105.19,105.17,105.19,925499996.0
2007-10-11 04:23:00,105.2,105.24,105.2,105.22,612799999.0
2007-10-11 04:24:00,105.22,105.22,105.19,105.21,1255800000.0
2007-10-11 04:25:00,105.205,105.22,105.19,105.19,974699998.0
2007-10-11 04:26:00,105.19,105.2,105.16,105.19,1302699996.0
2007-10-11 04:27:00,105.19,105.2,105.18,105.19,274600000.0
2007-10-11 04:28:00,105.19,105.19,105.17,105.18,330399999.0
2007-10-11 04:29:00,105.18,105.2,105.17,105.17,521200000.0
2007-10-11 04:30:00,105.17,105.17,105.16,105.16,603000002.0
2007-10-11 04:31:00,105.17,105.19,105.17,105.18,354600000.0
2007-10-11 04:32:00,105.18,105.195,105.17,105.19,582200003.0
2007-10-11 04:33:00,105.19,105.195,105.18,105.18,142000000.0
2007-10-11 04:34:00,105.18,105.2,105.18,105.2,100000000.0
2007-10-11 04:35:00,105.2,105.22,105.195,105.22,70600000.0
2007-10-11 04:36:00,105.22,105.22,105.2,105.22,492699999.0
2007-10-11 04:37:00,105.22,105.235,105.21,105.21,229199999.0
2007-10-11 04:38:00,105.22,105.22,105.21,105.215,167400001.0
2007-10-11 04:39:00,105.215,105.22,105.21,105.215,191200000.0
2007-10-11 04:40:00,105.22,105.23,105.21,105.21,136100000.0
2007-10-11 04:41:00,105.22,105.23,105.22,105.225,72100000.0
2007-10-11 04:42:00,105.225,105.225,105.22,105.22,11800000.0
2007-10-11 04:43:00,105.225,105.24,105.2,105.24,562400001.0
2007-10-11 04:44:00,105.24,105.24,105.22,105.23,329699999.0
2007-10-11 04:45:00,105.235,105.245,105.22,105.23,139800001.0
2007-10-11 04:46:00,105.23,105.255,105.23,105.255,88400000.0
2007-10-11 04:47:00,105.255,105.26,105.245,105.255,371200009.0
2007-10-11 04:48:00,105.255,105.26,105.245,105.25,222700002.0
2007-10-11 04:49:00,105.255,105.26,105.24,105.25,589300005.0
2007-10-11 04:50:00,105.26,105.275,105.25,105.27,483600002.0
2007-10-11 04:51:00,105.27,105.29,105.27,105.285,123000000.0
2007-10-11 04:52:00,105.285,105.295,105.28,105.29,254200000.0
2007-10-11 04:53:00,105.29,105.295,105.27,105.28,351200002.0
2007-10-11 04:54:00,105.29,105.295,105.29,105.295,122200000.0
2007-10-11 04:55:00,105.29,105.29,105.28,105.28,180600000.0
2007-10-11 04:56:00,105.28,105.29,105.27,105.28,488300005.0
2007-10-11 04:57:00,105.28,105.285,105.27,105.27,347600000.0
2007-10-11 04:58:00,105.285,105.285,105.27,105.285,60100000.0
2007-10-11 04:59:00,105.29,105.305,105.28,105.305,161300000.0
2007-10-11 05:00:00,105.3,105.33,105.3,105.32,492799999.0
2007-10-11 05:01:00,105.32,105.33,105.31,105.33,337800000.0
2007-10-11 05:02:00,105.33,105.335,105.33,105.335,17600000.0
2007-10-11 05:03:00,105.335,105.34,105.32,105.335,273800000.0
2007-10-11 05:04:00,105.335,105.34,105.32,105.33,377200000.0
2007-10-11 05:05:00,105.33,105.33,105.26,105.275,966900000.0
2007-10-11 05:06:00,105.28,105.28,105.235,105.24,2039699999.0
2007-10-11 05:07:00,105.24,105.28,105.24,105.265,906999999.0
2007-10-11 05:08:00,105.265,105.27,105.255,105.27,413700001.0
2007-10-11 05:09:00,105.27,105.295,105.27,105.28,79700000.0
2007-10-11 05:10:00,105.28,105.295,105.255,105.27,252300000.0
2007-10-11 05:11:00,105.27,105.275,105.26,105.26,224000000.0
2007-10-11 05:12:00,105.27,105.27,105.27,105.27,419600000.0
2007-10-11 05:13:00,105.28,105.28,105.27,105.28,397099997.0
2007-10-11 05:14:00,105.28,105.28,105.28,105.28,44800000.0
2007-10-11 05:15:00,105.28,105.28,105.27,105.28,196400000.0
2007-10-11 05:16:00,105.27,105.29,105.27,105.27,371600001.0
2007-10-11 05:17:00,105.27,105.28,105.25,105.255,383100003.0
2007-10-11 05:18:00,105.26,105.28,105.26,105.26,526800001.0
2007-10-11 05:19:00,105.255,105.27,105.25,105.25,493099995.0
2007-10-11 05:20:00,105.26,105.26,105.25,105.25,84999999.0
2007-10-11 05:21:00,105.26,105.27,105.24,105.27,765299995.0
2007-10-11 05:22:00,105.27,105.27,105.245,105.27,404299999.0
2007-10-11 05:23:00,105.27,105.3,105.27,105.28,1006000002.0
2007-10-11 05:24:00,105.28,105.28,105.27,105.28,451000000.0
2007-10-11 05:25:00,105.28,105.28,105.27,105.27,192200000.0
2007-10-11 05:26:00,105.27,105.28,105.27,105.28,330000000.0
2007-10-11 05:27:00,105.28,105.32,105.27,105.32,1224599997.0
2007-10-11 05:28:00,105.32,105.34,105.32,105.33,695800000.0
2007-10-11 05:29:00,105.33,105.33,105.3,105.31,848500001.0
2007-10-11 05:30:00,105.31,105.32,105.29,105.32,603600006.0
2007-10-11 05:31:00,105.32,105.33,105.31,105.32,333599999.0
2007-10-11 05:32:00,105.31,105.33,105.3,105.315,300400000.0
2007-10-11 05:33:00,105.32,105.33,105.32,105.32,188000000.0
2007-10-11 05:34:00,105.32,105.34,105.32,105.32,686800002.0
2007-10-11 05:35:00,105.33,105.34,105.31,105.32,487000002.0
2007-10-11 05:36:00,105.32,105.32,105.29,105.29,562800000.0
2007-10-11 05:37:00,105.29,105.3,105.28,105.28,476200000.0
2007-10-11 05:38:00,105.29,105.3,105.27,105.3,1350299999.0
2007-10-11 05:39:00,105.3,105.3,105.29,105.3,557200000.0
2007-10-11 05:40:00,105.3,105.31,105.3,105.31,287800000.0
2007-10-11 05:41:00,105.31,105.34,105.31,105.32,780200004.0
2007-10-11 05:42:00,105.32,105.37,105.32,105.37,1649499994.0
2007-10-11 05:43:00,105.37,105.38,105.355,105.36,823400004.0
2007-10-11 05:44:00,105.35,105.37,105.345,105.36,713700004.0
2007-10-11 05:45:00,105.36,105.37,105.34,105.36,241000001.0
2007-10-11 05:46:00,105.36,105.38,105.34,105.38,647799997.0
2007-10-11 05:47:00,105.38,105.4,105.34,105.39,1061499993.0
2007-10-11 05:48:00,105.39,105.41,105.38,105.38,390600002.0
2007-10-11 05:49:00,105.38,105.41,105.37,105.4,865600003.0
2007-10-11 05:50:00,105.4,105.4,105.36,105.37,1176699995.0
2007-10-11 05:51:00,105.37,105.37,105.35,105.36,1002499996.0
2007-10-11 05:52:00,105.38,105.42,105.37,105.41,1002499996.0
2007-10-11 05:53:00,105.41,105.42,105.4,105.4,560199999.0
2007-10-11 05:54:00,105.4,105.43,105.39,105.4,1322299998.0
2007-10-11 05:55:00,105.4,105.4,105.38,105.39,567699999.0
2007-10-11 05:56:00,105.4,105.4,105.35,105.36,1116000003.0
2007-10-11 05:57:00,105.36,105.37,105.36,105.37,455600000.0
2007-10-11 05:58:00,105.37,105.37,105.37,105.37,169599999.0
2007-10-11 05:59:00,105.37,105.37,105.35,105.36,551599996.0
2007-10-11 06:00:00,105.36,105.37,105.35,105.36,725199995.0
2007-10-11 06:01:00,105.36,105.36,105.35,105.35,953799996.0
2007-10-11 06:02:00,105.35,105.37,105.345,105.35,960199985.0
2007-10-11 06:03:00,105.35,105.36,105.34,105.36,1082399996.0
2007-10-11 06:04:00,105.36,105.36,105.34,105.35,170599997.0
2007-10-11 06:05:00,105.345,105.36,105.34,105.34,388399995.0
2007-10-11 06:06:00,105.34,105.35,105.32,105.34,571299990.0
2007-10-11 06:07:00,105.34,105.36,105.325,105.33,800599999.0
2007-10-11 06:08:00,105.335,105.35,105.335,105.35,526300000.0
2007-10-11 06:09:00,105.35,105.36,105.34,105.35,556100000.0
2007-10-11 06:10:00,105.35,105.36,105.35,105.36,143600000.0
2007-10-11 06:11:00,105.36,105.37,105.33,105.35,1516799994.0
2007-10-11 06:12:00,105.345,105.35,105.32,105.32,1081799990.0
2007-10-11 06:13:00,105.32,105.37,105.32,105.36,1289199997.0
2007-10-11 06:14:00,105.36,105.36,105.34,105.35,416600000.0
2007-10-11 06:15:00,105.35,105.35,105.335,105.34,177700000.0
2007-10-11 06:16:00,105.34,105.34,105.33,105.335,194800000.0
2007-10-11 06:17:00,105.34,105.34,105.33,105.33,473600000.0
2007-10-11 06:18:00,105.33,105.34,105.31,105.32,1239699984.0
2007-10-11 06:19:00,105.32,105.32,105.29,105.3,744399996.0
2007-10-11 06:20:00,105.3,105.31,105.285,105.3,1784999997.0
2007-10-11 06:21:00,105.3,105.33,105.29,105.33,1313199984.0
2007-10-11 06:22:00,105.325,105.34,105.31,105.325,1123999991.0
2007-10-11 06:23:00,105.33,105.34,105.31,105.34,495000000.0
2007-10-11 06:24:00,105.34,105.34,105.33,105.33,323400000.0
2007-10-11 06:25:00,105.33,105.34,105.32,105.34,264699996.0
2007-10-11 06:26:00,105.33,105.33,105.31,105.32,879699997.0
2007-10-11 06:27:00,105.32,105.33,105.31,105.32,249500000.0
2007-10-11 06:28:00,105.32,105.32,105.28,105.29,1603999999.0
2007-10-11 06:29:00,105.28,105.29,105.27,105.29,1320600002.0
2007-10-11 06:30:00,105.285,105.3,105.26,105.27,1023300000.0
2007-10-11 06:31:00,105.27,105.28,105.255,105.265,1020599995.0
2007-10-11 06:32:00,105.27,105.36,105.26,105.36,1294299998.0
2007-10-11 06:33:00,105.35,105.4,105.31,105.4,1249200001.0
2007-10-11 06:34:00,105.4,105.42,105.39,105.41,1660399998.0
2007-10-11 06:35:00,105.41,105.42,105.4,105.41,1016999995.0
2007-10-11 06:36:00,105.41,105.43,105.41,105.41,984400009.0
2007-10-11 06:37:00,105.41,105.47,105.41,105.45,750999999.0
2007-10-11 06:38:00,105.45,105.45,105.4,105.41,1179999997.0
2007-10-11 06:39:00,105.41,105.45,105.41,105.44,688200000.0
2007-10-11 06:40:00,105.44,105.48,105.43,105.47,1403999994.0
2007-10-11 06:41:00,105.46,105.5,105.46,105.5,1313199990.0
2007-10-11 06:42:00,105.5,105.51,105.47,105.48,1338800002.0
2007-10-11 06:43:00,105.48,105.49,105.46,105.48,1206200001.0
2007-10-11 06:44:00,105.49,105.52,105.48,105.48,1007399999.0
2007-10-11 06:45:00,105.48,105.49,105.46,105.47,918999999.0
2007-10-11 06:46:00,105.47,105.47,105.455,105.47,324799999.0
2007-10-11 06:47:00,105.47,105.52,105.47,105.505,1701599998.0
2007-10-11 06:48:00,105.505,105.52,105.5,105.51,1223299994.0
2007-10-11 06:49:00,105.51,105.51,105.5,105.51,617000001.0
2007-10-11 06:50:00,105.51,105.55,105.51,105.52,1054800007.0
2007-10-11 06:51:00,105.53,105.54,105.51,105.51,1015500005.0
2007-10-11 06:52:00,105.51,105.52,105.49,105.49,694200000.0
2007-10-11 06:53:00,105.49,105.55,105.49,105.53,671100000.0
2007-10-11 06:54:00,105.53,105.57,105.525,105.56,1188599996.0
2007-10-11 06:55:00,105.56,105.56,105.52,105.52,595200005.0
2007-10-11 06:56:00,105.53,105.53,105.51,105.52,812799997.0
2007-10-11 06:57:00,105.52,105.53,105.51,105.53,328500000.0
2007-10-11 06:58:00,105.53,105.55,105.52,105.54,668899999.0
2007-10-11 06:59:00,105.54,105.58,105.53,105.56,1873399999.0
2007-10-11 07:00:00,105.57,105.57,105.56,105.56,1477599996.0
2007-10-11 07:01:00,105.57,105.57,105.54,105.54,1477599996.0
2007-10-11 07:02:00,105.54,105.57,105.54,105.55,1469199996.0
2007-10-11 07:03:00,105.55,105.55,105.53,105.55,1101300006.0
2007-10-11 07:04:00,105.54,105.57,105.54,105.57,445299997.0
2007-10-11 07:05:00,105.57,105.57,105.53,105.53,1427900003.0
2007-10-11 07:06:00,105.54,105.54,105.5,105.5,1102000000.0
2007-10-11 07:07:00,105.49,105.5,105.47,105.48,556500005.0
2007-10-11 07:08:00,105.49,105.49,105.47,105.48,1311299991.0
2007-10-11 07:09:00,105.48,105.48,105.45,105.45,525800002.0
2007-10-11 07:10:00,105.46,105.49,105.46,105.46,1387800001.0
2007-10-11 07:11:00,105.46,105.52,105.45,105.52,994400006.0
2007-10-11 07:12:00,105.52,105.52,105.48,105.5,1322800002.0
2007-10-11 07:13:00,105.5,105.51,105.49,105.5,467400000.0
2007-10-11 07:14:00,105.5,105.5,105.48,105.48,602000000.0
2007-10-11 07:15:00,105.48,105.51,105.46,105.485,977800000.0
2007-10-11 07:16:00,105.485,105.49,105.47,105.49,329900000.0
2007-10-11 07:17:00,105.49,105.49,105.47,105.48,404600000.0
2007-10-11 07:18:00,105.48,105.49,105.46,105.46,575200003.0
2007-10-11 07:19:00,105.47,105.5,105.46,105.49,514800001.0
2007-10-11 07:20:00,105.49,105.5,105.48,105.5,113899999.0
2007-10-11 07:21:00,105.5,105.51,105.49,105.495,253500000.0
2007-10-11 07:22:00,105.5,105.505,105.46,105.46,1424299993.0
2007-10-11 07:23:00,105.46,105.46,105.45,105.455,391400003.0
2007-10-11 07:24:00,105.46,105.46,105.44,105.44,302000001.0
2007-10-11 07:25:00,105.45,105.45,105.42,105.42,579000001.0
2007-10-11 07:26:00,105.43,105.44,105.42,105.44,486599999.0
2007-10-11 07:27:00,105.44,105.475,105.43,105.47,576800000.0
2007-10-11 07:28:00,105.46,105.47,105.44,105.46,446200002.0
2007-10-11 07:29:00,105.46,105.47,105.44,105.47,649199999.0
2007-10-11 07:30:00,105.47,105.48,105.47,105.48,170800000.0
2007-10-11 07:31:00,105.48,105.49,105.47,105.49,144400000.0
2007-10-11 07:32:00,105.49,105.49,105.47,105.47,329000000.0
2007-10-11 07:33:00,105.48,105.48,105.475,105.48,48000000.0
2007-10-11 07:34:00,105.48,105.48,105.45,105.45,492599997.0
2007-10-11 07:35:00,105.45,105.48,105.44,105.48,524300004.0
2007-10-11 07:36:00,105.48,105.49,105.47,105.48,311600000.0
2007-10-11 07:37:00,105.48,105.5,105.48,105.49,374000000.0
2007-10-11 07:38:00,105.49,105.5,105.46,105.49,740400000.0
2007-10-11 07:39:00,105.48,105.49,105.455,105.46,523400000.0
2007-10-11 07:40:00,105.47,105.49,105.46,105.47,310600001.0
2007-10-11 07:41:00,105.47,105.47,105.44,105.45,325000000.0
2007-10-11 07:42:00,105.45,105.48,105.45,105.46,1086799999.0
2007-10-11 07:43:00,105.455,105.48,105.45,105.45,741600008.0
2007-10-11 07:44:00,105.46,105.47,105.46,105.47,191500000.0
2007-10-11 07:45:00,105.47,105.47,105.44,105.46,587800009.0
2007-10-11 07:46:00,105.46,105.46,105.44,105.44,255200000.0
2007-10-11 07:47:00,105.45,105.45,105.445,105.45,51100000.0
2007-10-11 07:48:00,105.45,105.48,105.45,105.48,735100002.0
2007-10-11 07:49:00,105.46,105.49,105.46,105.49,774300006.0
2007-10-11 07:50:00,105.49,105.51,105.49,105.51,680599994.0
2007-10-11 07:51:00,105.51,105.51,105.46,105.465,1204799994.0
2007-10-11 07:52:00,105.47,105.48,105.45,105.46,630200002.0
2007-10-11 07:53:00,105.455,105.47,105.455,105.47,315499999.0
2007-10-11 07:54:00,105.47,105.48,105.47,105.47,751399998.0
2007-10-11 07:55:00,105.47,105.51,105.46,105.5,1606799990.0
2007-10-11 07:56:00,105.495,105.52,105.48,105.52,653799998.0
2007-10-11 07:57:00,105.52,105.52,105.5,105.51,445200000.0
2007-10-11 07:58:00,105.51,105.51,105.5,105.51,360800000.0
2007-10-11 07:59:00,105.51,105.51,105.48,105.48,1129500004.0
2007-10-11 08:00:00,105.49,105.51,105.46,105.46,1821300005.0
2007-10-11 08:01:00,105.46,105.47,105.44,105.46,938399999.0
2007-10-11 08:02:00,105.46,105.46,105.44,105.45,937799994.0
2007-10-11 08:03:00,105.45,105.46,105.44,105.44,719700000.0
2007-10-11 08:04:00,105.45,105.45,105.44,105.44,364200000.0
2007-10-11 08:05:00,105.44,105.44,105.41,105.42,855200000.0
2007-10-11 08:06:00,105.42,105.46,105.41,105.45,752799998.0
2007-10-11 08:07:00,105.45,105.46,105.42,105.46,1917699992.0
2007-10-11 08:08:00,105.46,105.49,105.46,105.465,1391299995.0
2007-10-11 08:09:00,105.465,105.51,105.465,105.5,938000011.0
2007-10-11 08:10:00,105.5,105.55,105.49,105.55,875500000.0
2007-10-11 08:11:00,105.54,105.56,105.525,105.535,1605699992.0
2007-10-11 08:12:00,105.535,105.57,105.535,105.57,1054699998.0
2007-10-11 08:13:00,105.57,105.58,105.54,105.575,1801100013.0
2007-10-11 08:14:00,105.58,105.6,105.58,105.58,496600000.0
2007-10-11 08:15:00,105.58,105.61,105.57,105.57,507500000.0
2007-10-11 08:16:00,105.58,105.6,105.575,105.58,140900000.0
2007-10-11 08:17:00,105.58,105.615,105.56,105.6,1281099991.0
2007-10-11 08:18:00,105.6,105.635,105.6,105.625,2072100007.0
2007-10-11 08:19:00,105.61,105.68,105.6,105.68,980799998.0
2007-10-11 08:20:00,105.66,105.71,105.66,105.68,980799998.0
2007-10-11 08:21:00,105.7,105.72,105.68,105.685,980799998.0
2007-10-11 08:22:00,105.685,105.69,105.66,105.665,1544600001.0
2007-10-11 08:23:00,105.67,105.69,105.645,105.69,733300009.0
2007-10-11 08:24:00,105.68,105.705,105.66,105.695,2145600011.0
2007-10-11 08:25:00,105.69,105.71,105.66,105.68,1919400003.0
2007-10-11 08:26:00,105.66,105.68,105.59,105.62,2114399992.0
2007-10-11 08:27:00,105.64,105.66,105.62,105.65,2114399992.0
2007-10-11 08:28:00,105.65,105.7,105.62,105.7,1797000006.0
2007-10-11 08:29:00,105.7,105.71,105.67,105.69,1680700000.0
2007-10-11 08:30:00,105.68,105.71,105.66,105.67,1136599995.0
2007-10-11 08:31:00,105.65,105.65,105.56,105.56,1084000006.0
2007-10-11 08:32:00,105.55,105.61,105.53,105.61,1084000006.0
2007-10-11 08:33:00,105.62,105.66,105.62,105.62,1084000006.0
2007-10-11 08:34:00,105.625,105.69,105.61,105.68,1503199986.0
2007-10-11 08:35:00,105.69,105.7,105.67,105.67,1084299990.0
2007-10-11 08:36:00,105.67,105.67,105.625,105.64,1263300001.0
2007-10-11 08:37:00,105.64,105.69,105.64,105.67,1541100004.0
2007-10-11 08:38:00,105.66,105.685,105.65,105.675,660200007.0
2007-10-11 08:39:00,105.675,105.68,105.65,105.66,606900000.0
2007-10-11 08:40:00,105.66,105.665,105.61,105.62,875900001.0
2007-10-11 08:41:00,105.62,105.625,105.58,105.59,1038100006.0
2007-10-11 08:42:00,105.59,105.62,105.59,105.615,1695799999.0
2007-10-11 08:43:00,105.63,105.63,105.6,105.63,1657500008.0
2007-10-11 08:44:00,105.62,105.66,105.62,105.64,1657500008.0
2007-10-11 08:45:00,105.66,105.66,105.59,105.59,1657500008.0
2007-10-11 08:46:00,105.63,105.64,105.56,105.58,1657500008.0
2007-10-11 08:47:00,105.57,105.59,105.55,105.55,890700002.0
2007-10-11 08:48:00,105.56,105.58,105.54,105.58,1317799998.0
2007-10-11 08:49:00,105.58,105.585,105.56,105.57,778399992.0
2007-10-11 08:50:00,105.57,105.59,105.57,105.57,414399999.0
2007-10-11 08:51:00,105.58,105.58,105.56,105.58,451000000.0
2007-10-11 08:52:00,105.58,105.585,105.58,105.585,66100000.0
2007-10-11 08:53:00,105.59,105.61,105.59,105.61,242100000.0
2007-10-11 08:54:00,105.61,105.64,105.61,105.62,2063799989.0
2007-10-11 08:55:00,105.62,105.62,105.61,105.61,321499999.0
2007-10-11 08:56:00,105.61,105.61,105.58,105.59,349300001.0
2007-10-11 08:57:00,105.59,105.63,105.59,105.63,457899999.0
2007-10-11 08:58:00,105.63,105.64,105.615,105.615,213400000.0
2007-10-11 08:59:00,105.62,105.69,105.61,105.66,1416399998.0
2007-10-11 09:00:00,105.66,105.68,105.65,105.66,943400004.0
2007-10-11 09:01:00,105.66,105.66,105.61,105.63,1608600011.0
2007-10-11 09:02:00,105.63,105.64,105.61,105.61,988399995.0
2007-10-11 09:03:00,105.61,105.62,105.58,105.59,1048899986.0
2007-10-11 09:04:00,105.59,105.6,105.55,105.55,1059800002.0
2007-10-11 09:05:00,105.56,105.58,105.55,105.57,800100000.0
2007-10-11 09:06:00,105.58,105.6,105.57,105.6,457300000.0
2007-10-11 09:07:00,105.6,105.61,105.56,105.565,1171399997.0
2007-10-11 09:08:00,105.565,105.58,105.55,105.57,1296099997.0
2007-10-11 09:09:00,105.57,105.58,105.57,105.57,1268799992.0
2007-10-11 09:10:00,105.57,105.58,105.56,105.58,723399998.0
2007-10-11 09:11:00,105.58,105.63,105.58,105.62,913800005.0
2007-10-11 09:12:00,105.62,105.64,105.61,105.62,1359699998.0
2007-10-11 09:13:00,105.62,105.63,105.595,105.615,502399996.0
2007-10-11 09:14:00,105.63,105.64,105.59,105.6,1229799993.0
2007-10-11 09:15:00,105.6,105.61,105.57,105.57,643200000.0
2007-10-11 09:16:00,105.57,105.6,105.57,105.6,863100001.0
2007-10-11 09:17:00,105.61,105.64,105.6,105.63,1062800004.0
2007-10-11 09:18:00,105.62,105.65,105.61,105.65,961500004.0
2007-10-11 09:19:00,105.65,105.65,105.62,105.64,137100000.0
2007-10-11 09:20:00,105.65,105.66,105.615,105.63,272800000.0
2007-10-11 09:21:00,105.63,105.63,105.59,105.6,1179000009.0
2007-10-11 09:22:00,105.6,105.6,105.57,105.59,1007200002.0
2007-10-11 09:23:00,105.59,105.61,105.59,105.61,652799998.0
2007-10-11 09:24:00,105.605,105.64,105.6,105.63,919899993.0
2007-10-11 09:25:00,105.63,105.64,105.62,105.625,997799984.0
2007-10-11 09:26:00,105.625,105.64,105.595,105.63,1178199996.0
2007-10-11 09:27:00,105.63,105.63,105.62,105.625,775999997.0
2007-10-11 09:28:00,105.63,105.63,105.6,105.61,1301399988.0
2007-10-11 09:29:00,105.61,105.67,105.61,105.67,1102899999.0
2007-10-11 09:30:00,105.67,105.67,105.63,105.66,182800000.0
2007-10-11 09:31:00,105.66,105.67,105.64,105.66,354399998.0
2007-10-11 09:32:00,105.66,105.67,105.66,105.66,444000000.0
2007-10-11 09:33:00,105.66,105.665,105.64,105.66,563700001.0
2007-10-11 09:34:00,105.66,105.66,105.62,105.64,1446099998.0
2007-10-11 09:35:00,105.64,105.67,105.64,105.66,1142299995.0
2007-10-11 09:36:00,105.66,105.69,105.655,105.67,911999992.0
2007-10-11 09:37:00,105.67,105.68,105.65,105.67,1161599994.0
2007-10-11 09:38:00,105.67,105.67,105.64,105.67,893000000.0
2007-10-11 09:39:00,105.67,105.675,105.65,105.67,657600005.0
2007-10-11 09:40:00,105.67,105.67,105.635,105.645,207200000.0
2007-10-11 09:41:00,105.65,105.68,105.64,105.67,497400000.0
2007-10-11 09:42:00,105.67,105.68,105.64,105.66,1234999992.0
2007-10-11 09:43:00,105.66,105.735,105.66,105.735,1125399996.0
2007-10-11 09:44:00,105.735,105.735,105.695,105.71,602400000.0
2007-10-11 09:45:00,105.71,105.73,105.71,105.72,954000003.0
2007-10-11 09:46:00,105.72,105.76,105.715,105.73,1405400002.0
2007-10-11 09:47:00,105.72,105.74,105.69,105.7,1049599999.0
2007-10-11 09:48:00,105.7,105.7,105.67,105.69,975199993.0
2007-10-11 09:49:00,105.69,105.7,105.67,105.69,393699998.0
2007-10-11 09:50:00,105.69,105.74,105.685,105.74,1562099990.0
2007-10-11 09:51:00,105.74,105.75,105.71,105.73,1430200002.0
2007-10-11 09:52:00,105.73,105.76,105.73,105.745,926700004.0
2007-10-11 09:53:00,105.75,105.76,105.73,105.75,1562199998.0
2007-10-11 09:54:00,105.73,105.77,105.72,105.77,868499997.0
2007-10-11 09:55:00,105.76,105.81,105.73,105.78,868499997.0
2007-10-11 09:56:00,105.78,105.79,105.725,105.75,868499997.0
2007-10-11 09:57:00,105.75,105.83,105.74,105.83,1298400001.0
2007-10-11 09:58:00,105.85,105.85,105.82,105.82,504899998.0
2007-10-11 09:59:00,105.82,105.84,105.79,105.79,1929899996.0
2007-10-11 10:00:00,105.79,105.805,105.78,105.805,1778799999.0
2007-10-11 10:01:00,105.78,105.82,105.77,105.79,1464000000.0
2007-10-11 10:02:00,105.81,105.83,105.78,105.78,1464000000.0
2007-10-11 10:03:00,105.77,105.85,105.76,105.85,1317600002.0
2007-10-11 10:04:00,105.84,105.86,105.75,105.78,1317600002.0
2007-10-11 10:05:00,105.77,105.78,105.72,105.74,1317600002.0
2007-10-11 10:06:00,105.76,105.78,105.74,105.76,1317600002.0
2007-10-11 10:07:00,105.775,105.82,105.775,105.81,1317600002.0
2007-10-11 10:08:00,105.8,105.86,105.8,105.82,1799199997.0
2007-10-11 10:09:00,105.84,105.87,105.825,105.865,1799199997.0
2007-10-11 10:10:00,105.86,105.875,105.84,105.87,516000001.0
2007-10-11 10:11:00,105.87,105.87,105.83,105.85,709499997.0
2007-10-11 10:12:00,105.86,105.89,105.86,105.865,763800000.0
2007-10-11 10:13:00,105.87,105.87,105.86,105.86,368000000.0
2007-10-11 10:14:00,105.86,105.885,105.84,105.85,1144700006.0
2007-10-11 10:15:00,105.85,105.91,105.84,105.9,1355699996.0
2007-10-11 10:16:00,105.89,105.9,105.86,105.9,1342099994.0
2007-10-11 10:17:00,105.91,105.92,105.89,105.91,1342099994.0
2007-10-11 10:18:00,105.91,105.92,105.89,105.9,884599997.0
2007-10-11 10:19:00,105.9,105.93,105.89,105.9,1750400017.0
2007-10-11 10:20:00,105.9,105.91,105.875,105.89,1786999989.0
2007-10-11 10:21:00,105.89,105.91,105.87,105.9,922400004.0
2007-10-11 10:22:00,105.9,105.91,105.89,105.89,1247999997.0
2007-10-11 10:23:00,105.89,105.89,105.88,105.89,1447899992.0
2007-10-11 10:24:00,105.88,105.89,105.86,105.87,956000009.0
2007-10-11 10:25:00,105.87,105.89,105.84,105.89,1928299992.0
2007-10-11 10:26:00,105.87,105.87,105.84,105.87,2101700005.0
2007-10-11 10:27:00,105.87,105.89,105.87,105.89,2101700005.0
2007-10-11 10:28:00,105.89,105.9,105.87,105.87,1992600001.0
2007-10-11 10:29:00,105.89,105.91,105.87,105.88,1340800002.0
2007-10-11 10:30:00,105.9,105.92,105.89,105.91,1340800002.0
2007-10-11 10:31:00,105.91,105.94,105.89,105.91,2068000001.0
2007-10-11 10:32:00,105.91,105.93,105.895,105.91,933899999.0
2007-10-11 10:33:00,105.91,105.94,105.91,105.92,836099998.0
2007-10-11 10:34:00,105.92,105.95,105.9,105.95,552899998.0
2007-10-11 10:35:00,105.95,105.95,105.92,105.94,536699997.0
2007-10-11 10:36:00,105.94,105.94,105.92,105.94,763999987.0
2007-10-11 10:37:00,105.94,105.95,105.92,105.95,464099997.0
2007-10-11 10:38:00,105.95,106.03,105.95,106.0,2000299992.0
2007-10-11 10:39:00,106.01,106.01,105.97,105.99,1170699994.0
2007-10-11 10:40:00,105.99,106.02,105.99,106.01,729600000.0
2007-10-11 10:41:00,106.01,106.01,105.99,106.01,1119199996.0
2007-10-11 10:42:00,106.01,106.02,105.99,106.0,1260800008.0
2007-10-11 10:43:00,106.0,106.04,105.99,106.03,1291999996.0
2007-10-11 10:44:00,106.04,106.08,106.02,106.06,1147700000.0
2007-10-11 10:45:00,106.06,106.07,106.05,106.06,568300005.0
2007-10-11 10:46:00,106.06,106.06,106.04,106.04,597100000.0
2007-10-11 10:47:00,106.04,106.04,106.02,106.03,486199997.0
2007-10-11 10:48:00,106.03,106.07,106.03,106.05,1230900007.0
2007-10-11 10:49:00,106.06,106.06,106.03,106.04,625899998.0
2007-10-11 10:50:00,106.04,106.09,106.03,106.07,695099996.0
2007-10-11 10:51:00,106.07,106.08,106.04,106.07,772000001.0
2007-10-11 10:52:00,106.07,106.1,106.06,106.08,938200002.0
2007-10-11 10:53:00,106.08,106.08,106.05,106.075,712399994.0
2007-10-11 10:54:00,106.07,106.08,106.05,106.07,278699998.0
2007-10-11 10:55:00,106.07,106.075,106.06,106.06,501100000.0
2007-10-11 10:56:00,106.06,106.08,106.06,106.07,497100004.0
2007-10-11 10:57:00,106.07,106.08,106.05,106.055,479800002.0
2007-10-11 10:58:00,106.055,106.07,106.055,106.06,272300000.0
2007-10-11 10:59:00,106.06,106.06,106.04,106.04,225600000.0
2007-10-11 11:00:00,106.04,106.065,106.03,106.055,1375099983.0
2007-10-11 11:01:00,106.06,106.075,106.055,106.075,281800000.0
2007-10-11 11:02:00,106.075,106.11,106.07,106.1,1014400002.0
2007-10-11 11:03:00,106.1,106.11,106.09,106.1,960399998.0
2007-10-11 11:04:00,106.1,106.1,106.08,106.09,818399993.0
2007-10-11 11:05:00,106.09,106.1,106.08,106.1,892499998.0
2007-10-11 11:06:00,106.1,106.1,106.08,106.08,559500000.0
2007-10-11 11:07:00,106.08,106.11,106.08,106.105,804199998.0
2007-10-11 11:08:00,106.105,106.14,106.1,106.12,817400000.0
2007-10-11 11:09:00,106.12,106.13,106.095,106.1,186100000.0
2007-10-11 11:10:00,106.1,106.11,106.1,106.1,144300000.0
2007-10-11 11:11:00,106.1,106.11,106.09,106.09,744000001.0
2007-10-11 11:12:00,106.09,106.09,106.065,106.07,467200000.0
2007-10-11 11:13:00,106.065,106.08,106.06,106.07,728999998.0
2007-10-11 11:14:00,106.07,106.07,106.05,106.07,436200000.0
2007-10-11 11:15:00,106.07,106.07,106.02,106.06,1124999990.0
2007-10-11 11:16:00,106.06,106.07,106.05,106.07,1806399993.0
2007-10-11 11:17:00,106.07,106.09,106.055,106.08,863400001.0
2007-10-11 11:18:00,106.08,106.085,106.05,106.05,947699996.0
2007-10-11 11:19:00,106.06,106.11,106.05,106.1,991399996.0
2007-10-11 11:20:00,106.1,106.14,106.1,106.14,1519999997.0
2007-10-11 11:21:00,106.14,106.18,106.14,106.16,1645599999.0
2007-10-11 11:22:00,106.16,106.17,106.15,106.17,578399999.0
2007-10-11 11:23:00,106.17,106.17,106.15,106.15,1072900000.0
2007-10-11 11:24:00,106.15,106.16,106.14,106.16,329600005.0
2007-10-11 11:25:00,106.16,106.17,106.15,106.15,387999996.0
2007-10-11 11:26:00,106.15,106.18,106.14,106.15,821599996.0
2007-10-11 11:27:00,106.15,106.16,106.14,106.14,1499000002.0
2007-10-11 11:28:00,106.14,106.17,106.13,106.15,1537199991.0
2007-10-11 11:29:00,106.15,106.16,106.135,106.15,1236599979.0
2007-10-11 11:30:00,106.15,106.18,106.15,106.16,937599991.0
2007-10-11 11:31:00,106.16,106.175,106.15,106.16,336399999.0
2007-10-11 11:32:00,106.16,106.175,106.155,106.17,623199998.0
2007-10-11 11:33:00,106.17,106.175,106.16,106.165,726400001.0
2007-10-11 11:34:00,106.165,106.165,106.13,106.13,933300002.0
2007-10-11 11:35:00,106.13,106.14,106.11,106.14,995300008.0
2007-10-11 11:36:00,106.15,106.16,106.15,106.15,542600001.0
2007-10-11 11:37:00,106.15,106.18,106.15,106.16,1619700014.0
2007-10-11 11:38:00,106.15,106.16,106.13,106.13,1678599992.0
2007-10-11 11:39:00,106.14,106.14,106.11,106.13,1011100004.0
2007-10-11 11:40:00,106.13,106.17,106.12,106.13,1247899997.0
2007-10-11 11:41:00,106.13,106.13,106.1,106.12,498399999.0
2007-10-11 11:42:00,106.11,106.13,106.1,106.11,300799999.0
2007-10-11 11:43:00,106.11,106.12,106.1,106.115,786300003.0
2007-10-11 11:44:00,106.12,106.13,106.09,106.11,1147200002.0
2007-10-11 11:45:00,106.11,106.13,106.1,106.13,1159999998.0
2007-10-11 11:46:00,106.13,106.14,106.12,106.13,825599998.0
2007-10-11 11:47:00,106.13,106.13,106.11,106.12,493600000.0
2007-10-11 11:48:00,106.12,106.12,106.11,106.12,1140800000.0
2007-10-11 11:49:00,106.12,106.12,106.07,106.08,1974000009.0
2007-10-11 11:50:00,106.06,106.07,106.01,106.03,1381600001.0
2007-10-11 11:51:00,106.05,106.06,106.05,106.05,1381600001.0
2007-10-11 11:52:00,106.06,106.08,106.04,106.08,1201900001.0
2007-10-11 11:53:00,106.08,106.1,106.08,106.09,1521599988.0
2007-10-11 11:54:00,106.08,106.09,106.05,106.06,879899997.0
2007-10-11 11:55:00,106.06,106.08,106.05,106.07,1320999997.0
2007-10-11 11:56:00,106.06,106.08,106.05,106.07,735099998.0
2007-10-11 11:57:00,106.075,106.08,106.05,106.06,421500003.0
2007-10-11 11:58:00,106.055,106.085,106.05,106.08,442399998.0
2007-10-11 11:59:00,106.08,106.09,106.07,106.08,497700000.0
2007-10-11 12:00:00,106.08,106.105,106.08,106.1,758399994.0
2007-10-11 12:01:00,106.1,106.11,106.08,106.1,724000001.0
2007-10-11 12:02:00,106.1,106.11,106.08,106.105,1016000003.0
2007-10-11 12:03:00,106.105,106.115,106.09,106.09,370999997.0
2007-10-11 12:04:00,106.09,106.13,106.09,106.125,864200000.0
2007-10-11 12:05:00,106.125,106.125,106.08,106.1,1535799992.0
2007-10-11 12:06:00,106.105,106.11,106.08,106.09,1114000001.0
2007-10-11 12:07:00,106.1,106.12,106.085,106.115,318700000.0
2007-10-11 12:08:00,106.115,106.12,106.1,106.11,1057999991.0
2007-10-11 12:09:00,106.11,106.125,106.1,106.12,482299996.0
2007-10-11 12:10:00,106.115,106.14,106.1,106.14,769000000.0
2007-10-11 12:11:00,106.14,106.2,106.13,106.19,734800006.0
2007-10-11 12:12:00,106.19,106.21,106.18,106.2,1294499996.0
2007-10-11 12:13:00,106.2,106.2,106.155,106.18,1795500001.0
2007-10-11 12:14:00,106.18,106.2,106.17,106.19,1059199997.0
2007-10-11 12:15:00,106.19,106.21,106.18,106.2,1031100007.0
2007-10-11 12:16:00,106.2,106.21,106.19,106.21,425799998.0
2007-10-11 12:17:00,106.21,106.23,106.19,106.23,677600001.0
2007-10-11 12:18:00,106.23,106.24,106.21,106.215,610400002.0
2007-10-11 12:19:00,106.21,106.225,106.2,106.21,1544799999.0
2007-10-11 12:20:00,106.21,106.21,106.18,106.18,402400003.0
2007-10-11 12:21:00,106.18,106.18,106.16,106.17,343999999.0
2007-10-11 12:22:00,106.17,106.19,106.17,106.17,507199997.0
2007-10-11 12:23:00,106.17,106.18,106.145,106.16,1086499992.0
2007-10-11 12:24:00,106.16,106.18,106.15,106.18,1977899998.0
2007-10-11 12:25:00,106.175,106.2,106.17,106.2,811300013.0
2007-10-11 12:26:00,106.19,106.21,106.17,106.17,1598299985.0
2007-10-11 12:27:00,106.18,106.18,106.155,106.16,1316199997.0
2007-10-11 12:28:00,106.16,106.18,106.15,106.17,987200002.0
2007-10-11 12:29:00,106.18,106.2,106.17,106.18,1050400004.0
2007-10-11 12:30:00,106.16,106.2,106.15,106.2,767800001.0
2007-10-11 12:31:00,106.21,106.21,106.15,106.16,767800001.0
2007-10-11 12:32:00,106.165,106.17,106.12,106.15,1227400002.0
2007-10-11 12:33:00,106.15,106.17,106.15,106.17,1440800006.0
2007-10-11 12:34:00,106.17,106.18,106.15,106.17,879100004.0
2007-10-11 12:35:00,106.17,106.18,106.15,106.155,897399999.0
2007-10-11 12:36:00,106.16,106.2,106.15,106.18,1516800008.0
2007-10-11 12:37:00,106.18,106.22,106.16,106.2,1218299980.0
2007-10-11 12:38:00,106.2,106.2,106.18,106.19,319999999.0
2007-10-11 12:39:00,106.19,106.21,106.18,106.21,815999996.0
2007-10-11 12:40:00,106.21,106.21,106.185,106.2,1435200005.0
2007-10-11 12:41:00,106.2,106.21,106.18,106.21,1286299994.0
2007-10-11 12:42:00,106.21,106.22,106.19,106.2,1406399987.0
2007-10-11 12:43:00,106.2,106.21,106.19,106.2,1704600006.0
2007-10-11 12:44:00,106.21,106.23,106.2,106.23,1222700001.0
2007-10-11 12:45:00,106.23,106.25,106.23,106.25,1630600004.0
2007-10-11 12:46:00,106.25,106.25,106.18,106.19,1363999999.0
2007-10-11 12:47:00,106.19,106.21,106.18,106.19,1413600007.0
2007-10-11 12:48:00,106.19,106.2,106.16,106.19,1856799984.0
2007-10-11 12:49:00,106.19,106.19,106.17,106.17,293599995.0
2007-10-11 12:50:00,106.17,106.23,106.16,106.22,1450700008.0
2007-10-11 12:51:00,106.22,106.24,106.2,106.23,607100001.0
2007-10-11 12:52:00,106.23,106.26,106.23,106.26,590900000.0
2007-10-11 12:53:00,106.26,106.27,106.24,106.26,191200000.0
2007-10-11 12:54:00,106.26,106.26,106.25,106.255,167700000.0
2007-10-11 12:55:00,106.255,106.26,106.22,106.22,306200000.0
2007-10-11 12:56:00,106.22,106.25,106.215,106.215,611899999.0
2007-10-11 12:57:00,106.215,106.24,106.19,106.2,469900000.0
2007-10-11 12:58:00,106.2,106.25,106.19,106.24,1224599998.0
2007-10-11 12:59:00,106.24,106.25,106.22,106.22,567199998.0
2007-10-11 13:00:00,106.22,106.24,106.22,106.23,763999994.0
2007-10-11 13:01:00,106.22,106.22,106.21,106.21,771300003.0
2007-10-11 13:02:00,106.21,106.21,106.2,106.2,975200002.0
2007-10-11 13:03:00,106.2,106.21,106.18,106.2,1426999983.0
2007-10-11 13:04:00,106.2,106.22,106.19,106.21,875299990.0
2007-10-11 13:05:00,106.21,106.22,106.19,106.19,690900001.0
2007-10-11 13:06:00,106.19,106.21,106.17,106.18,1927200023.0
2007-10-11 13:07:00,106.18,106.18,106.145,106.15,1603199987.0
2007-10-11 13:08:00,106.145,106.16,106.13,106.15,1076600007.0
2007-10-11 13:09:00,106.14,106.16,106.14,106.15,1006300005.0
2007-10-11 13:10:00,106.16,106.17,106.15,106.165,898100010.0
2007-10-11 13:11:00,106.17,106.19,106.15,106.18,1135000007.0
2007-10-11 13:12:00,106.18,106.21,106.18,106.19,1057600002.0
2007-10-11 13:13:00,106.16,106.19,106.13,106.14,1146599999.0
2007-10-11 13:14:00,106.16,106.16,106.13,106.14,1146599999.0
2007-10-11 13:15:00,106.14,106.15,106.12,106.14,960699997.0
2007-10-11 13:16:00,106.12,106.13,106.06,106.07,485200001.0
2007-10-11 13:17:00,106.06,106.11,106.06,106.11,485200001.0
2007-10-11 13:18:00,106.09,106.11,106.07,106.09,485200001.0
2007-10-11 13:19:00,106.12,106.14,106.12,106.13,485200001.0
2007-10-11 13:20:00,106.14,106.14,106.035,106.045,1509599999.0
2007-10-11 13:21:00,106.05,106.14,106.02,106.13,2010099993.0
2007-10-11 13:22:00,106.12,106.13,106.06,106.07,1760500010.0
2007-10-11 13:23:00,106.09,106.15,106.07,106.15,1760500010.0
2007-10-11 13:24:00,106.16,106.17,106.14,106.14,1760500010.0
2007-10-11 13:25:00,106.14,106.15,106.11,106.14,1952799994.0
2007-10-11 13:26:00,106.13,106.16,106.13,106.16,1397999995.0
2007-10-11 13:27:00,106.16,106.18,106.16,106.16,794399998.0
2007-10-11 13:28:00,106.16,106.19,106.14,106.17,1060800002.0
2007-10-11 13:29:00,106.16,106.21,106.16,106.18,1754999999.0
2007-10-11 13:30:00,106.18,106.2,106.16,106.17,1383199998.0
2007-10-11 13:31:00,106.17,106.18,106.15,106.15,1190000000.0
2007-10-11 13:32:00,106.13,106.2,106.13,106.2,1545000012.0
2007-10-11 13:33:00,106.21,106.21,106.17,106.18,1545000012.0
2007-10-11 13:34:00,106.19,106.2,106.115,106.12,1298500010.0
2007-10-11 13:35:00,106.13,106.16,106.09,106.09,1540500006.0
2007-10-11 13:36:00,106.09,106.13,106.08,106.11,1589700015.0
2007-10-11 13:37:00,106.11,106.12,106.09,106.12,1525600006.0
2007-10-11 13:38:00,106.12,106.16,106.12,106.15,1124000001.0
2007-10-11 13:39:00,106.15,106.17,106.145,106.17,894099993.0
2007-10-11 13:40:00,106.17,106.18,106.16,106.16,902199999.0
2007-10-11 13:41:00,106.16,106.2,106.16,106.2,1219699999.0
2007-10-11 13:42:00,106.2,106.2,106.17,106.19,576799996.0
2007-10-11 13:43:00,106.19,106.21,106.18,106.19,692799994.0
2007-10-11 13:44:00,106.19,106.2,106.17,106.18,664900000.0
2007-10-11 13:45:00,106.19,106.22,106.19,106.21,664900000.0
2007-10-11 13:46:00,106.205,106.215,106.19,106.205,521600000.0
2007-10-11 13:47:00,106.21,106.21,106.19,106.205,318399998.0
2007-10-11 13:48:00,106.205,106.22,106.2,106.21,575800001.0
2007-10-11 13:49:00,106.22,106.23,106.21,106.22,1563299995.0
2007-10-11 13:50:00,106.215,106.23,106.2,106.23,870999983.0
2007-10-11 13:51:00,106.23,106.23,106.205,106.205,577499996.0
2007-10-11 13:52:00,106.205,106.215,106.195,106.21,923999998.0
2007-10-11 13:53:00,106.2,106.23,106.2,106.21,1248299988.0
2007-10-11 13:54:00,106.21,106.23,106.2,106.21,1143999993.0
2007-10-11 13:55:00,106.21,106.24,106.2,106.2,1937699995.0
2007-10-11 13:56:00,106.2,106.22,106.195,106.22,1041599997.0
2007-10-11 13:57:00,106.215,106.25,106.205,106.245,659599995.0
2007-10-11 13:58:00,106.25,106.25,106.23,106.23,526699998.0
2007-10-11 13:59:00,106.23,106.24,106.22,106.235,286599998.0
2007-10-11 14:00:00,106.24,106.24,106.21,106.21,204800000.0
2007-10-11 14:01:00,106.21,106.24,106.21,106.225,419200000.0
2007-10-11 14:02:00,106.23,106.24,106.215,106.23,158299998.0
2007-10-11 14:03:00,106.23,106.23,106.195,106.22,316299999.0
2007-10-11 14:04:00,106.22,106.24,106.21,106.24,295399997.0
2007-10-11 14:05:00,106.24,106.24,106.215,106.23,559200000.0
2007-10-11 14:06:00,106.23,106.24,106.215,106.23,443200000.0
2007-10-11 14:07:00,106.23,106.24,106.215,106.23,207200000.0
2007-10-11 14:08:00,106.24,106.27,106.18,106.21,1100900000.0
2007-10-11 14:09:00,106.205,106.23,106.205,106.22,455699998.0
2007-10-11 14:10:00,106.22,106.22,106.2,106.2,264400002.0
2007-10-11 14:11:00,106.21,106.23,106.21,106.23,302599999.0
2007-10-11 14:12:00,106.23,106.24,106.21,106.22,372500001.0
2007-10-11 14:13:00,106.22,106.22,106.205,106.22,45600000.0
2007-10-11 14:14:00,106.22,106.22,106.19,106.21,603000000.0
2007-10-11 14:15:00,106.21,106.24,106.2,106.225,328000000.0
2007-10-11 14:16:00,106.225,106.23,106.205,106.21,271600000.0
2007-10-11 14:17:00,106.21,106.25,106.21,106.24,1221900005.0
2007-10-11 14:18:00,106.23,106.28,106.22,106.27,905599999.0
2007-10-11 14:19:00,106.29,106.33,106.27,106.32,905599999.0
2007-10-11 14:20:00,106.32,106.35,106.29,106.33,1196800002.0
2007-10-11 14:21:00,106.32,106.32,106.28,106.3,1188299998.0
2007-10-11 14:22:00,106.31,106.33,106.28,106.29,1188299998.0
2007-10-11 14:23:00,106.29,106.29,106.26,106.29,1280799994.0
2007-10-11 14:24:00,106.29,106.32,106.28,106.31,1037499998.0
2007-10-11 14:25:00,106.31,106.4,106.3,106.37,1954099992.0
2007-10-11 14:26:00,106.36,106.37,106.33,106.33,2106700004.0
2007-10-11 14:27:00,106.33,106.34,106.315,106.315,1931699995.0
2007-10-11 14:28:00,106.31,106.335,106.27,106.27,1602799973.0
2007-10-11 14:29:00,106.27,106.3,106.22,106.27,1122099996.0
2007-10-11 14:30:00,106.26,106.29,106.21,106.25,1298100001.0
2007-10-11 14:31:00,106.24,106.29,106.19,106.27,1499399997.0
2007-10-11 14:32:00,106.26,106.31,106.26,106.28,1499399997.0
2007-10-11 14:33:00,106.28,106.3,106.26,106.26,1704300000.0
2007-10-11 14:34:00,106.28,106.29,106.24,106.26,1704300000.0
2007-10-11 14:35:00,106.27,106.32,106.26,106.3,2101899995.0
2007-10-11 14:36:00,106.29,106.32,106.25,106.32,1444499999.0
2007-10-11 14:37:00,106.33,106.37,106.33,106.37,1444499999.0
2007-10-11 14:38:00,106.37,106.42,106.36,106.39,1810400000.0
2007-10-11 14:39:00,106.37,106.4,106.36,106.38,1329100000.0
2007-10-11 14:40:00,106.37,106.41,106.34,106.4,1329100000.0
2007-10-11 14:41:00,106.41,106.43,106.39,106.41,1329100000.0
2007-10-11 14:42:00,106.43,106.43,106.38,106.39,1329100000.0
2007-10-11 14:43:00,106.38,106.41,106.32,106.32,1329100000.0
2007-10-11 14:44:00,106.38,106.4,106.37,106.39,1329100000.0
2007-10-11 14:45:00,106.4,106.4,106.35,106.35,1475199999.0
2007-10-11 14:46:00,106.35,106.38,106.32,106.32,1476100012.0
2007-10-11 14:47:00,106.28,106.31,106.25,106.28,1967899986.0
2007-10-11 14:48:00,106.31,106.31,106.27,106.28,1967899986.0
2007-10-11 14:49:00,106.28,106.31,106.26,106.29,1368700000.0
2007-10-11 14:50:00,106.29,106.32,106.29,106.3,669599996.0
2007-10-11 14:51:00,106.29,106.3,106.28,106.3,2029199997.0
2007-10-11 14:52:00,106.29,106.31,106.28,106.28,2029199997.0
2007-10-11 14:53:00,106.295,106.31,106.28,106.3,2029199997.0
2007-10-11 14:54:00,106.3,106.33,106.29,106.31,1618300002.0
2007-10-11 14:55:00,106.3,106.32,106.28,106.31,1555400008.0
2007-10-11 14:56:00,106.31,106.32,106.29,106.3,2106600005.0
2007-10-11 14:57:00,106.3,106.31,106.29,106.29,2121599989.0
2007-10-11 14:58:00,106.29,106.31,106.29,106.31,1513699997.0
2007-10-11 14:59:00,106.28,106.3,106.27,106.28,2025300004.0
2007-10-11 15:00:00,106.3,106.31,106.29,106.31,2025300004.0
2007-10-11 15:01:00,106.3,106.3,106.28,106.28,1127300001.0
2007-10-11 15:02:00,106.29,106.3,106.28,106.3,1127300001.0
2007-10-11 15:03:00,106.3,106.305,106.28,106.305,680200005.0
2007-10-11 15:04:00,106.3,106.32,106.29,106.315,1202799991.0
2007-10-11 15:05:00,106.315,106.32,106.29,106.31,735499995.0
2007-10-11 15:06:00,106.3,106.3,106.27,106.28,489800001.0
2007-10-11 15:07:00,106.3,106.3,106.27,106.28,489800001.0
2007-10-11 15:08:00,106.28,106.3,106.28,106.29,339499997.0
2007-10-11 15:09:00,106.29,106.31,106.23,106.235,444700001.0
2007-10-11 15:10:00,106.235,106.24,106.17,106.23,2004899984.0
2007-10-11 15:11:00,106.23,106.26,106.19,106.19,2097899980.0
2007-10-11 15:12:00,106.19,106.21,106.18,106.21,1204799992.0
2007-10-11 15:13:00,106.21,106.22,106.19,106.19,1883999993.0
2007-10-11 15:14:00,106.19,106.23,106.17,106.21,1913299988.0
2007-10-11 15:15:00,106.19,106.21,106.17,106.18,1168799989.0
2007-10-11 15:16:00,106.2,106.2,106.17,106.18,1168799989.0
2007-10-11 15:17:00,106.17,106.18,106.15,106.17,1168799989.0
2007-10-11 15:18:00,106.19,106.21,106.18,106.185,1168799989.0
2007-10-11 15:19:00,106.2,106.2,106.18,106.18,1315099988.0
2007-10-11 15:20:00,106.18,106.18,106.11,106.13,2134699998.0
2007-10-11 15:21:00,106.13,106.15,106.11,106.14,2134699998.0
2007-10-11 15:22:00,106.13,106.13,106.06,106.06,1979599988.0
2007-10-11 15:23:00,106.09,106.12,106.08,106.115,1979599988.0
2007-10-11 15:24:00,106.115,106.21,106.08,106.21,2121099993.0
2007-10-11 15:25:00,106.21,106.21,106.18,106.2,1656799991.0
2007-10-11 15:26:00,106.18,106.19,106.16,106.17,2023999994.0
2007-10-11 15:27:00,106.19,106.22,106.18,106.21,2023999994.0
2007-10-11 15:28:00,106.21,106.21,106.18,106.18,1857599978.0
2007-10-11 15:29:00,106.18,106.19,106.16,106.185,1640599986.0
2007-10-11 15:30:00,106.19,106.23,106.19,106.21,1837200002.0
2007-10-11 15:31:00,106.23,106.27,106.23,106.25,1837200002.0
2007-10-11 15:32:00,106.25,106.31,106.24,106.31,924600001.0
2007-10-11 15:33:00,106.31,106.32,106.28,106.29,1500000005.0
2007-10-11 15:34:00,106.29,106.3,106.26,106.275,794599997.0
2007-10-11 15:35:00,106.27,106.28,106.26,106.27,610400002.0
2007-10-11 15:36:00,106.28,106.28,106.25,106.25,312299999.0
2007-10-11 15:37:00,106.22,106.25,106.21,106.25,738100001.0
2007-10-11 15:38:00,106.24,106.26,106.23,106.24,738100001.0
2007-10-11 15:39:00,106.255,106.26,106.24,106.255,738100001.0
2007-10-11 15:40:00,106.26,106.3,106.25,106.275,780599994.0
2007-10-11 15:41:00,106.275,106.3,106.255,106.255,1225600001.0
2007-10-11 15:42:00,106.255,106.29,106.25,106.28,1280500003.0
2007-10-11 15:43:00,106.28,106.3,106.27,106.29,2132099995.0
2007-10-11 15:44:00,106.29,106.33,106.29,106.31,2132099995.0
2007-10-11 15:45:00,106.32,106.33,106.285,106.285,1527200007.0
2007-10-11 15:46:00,106.285,106.285,106.2,106.24,1443900001.0
2007-10-11 15:47:00,106.2,106.22,106.18,106.2,1963500005.0
2007-10-11 15:48:00,106.22,106.27,106.21,106.25,1963500005.0
2007-10-11 15:49:00,106.25,106.28,106.24,106.25,1575299988.0
2007-10-11 15:50:00,106.25,106.27,106.23,106.26,1634200005.0
2007-10-11 15:51:00,106.26,106.28,106.23,106.24,857599998.0
2007-10-11 15:52:00,106.24,106.255,106.23,106.25,1322999995.0
2007-10-11 15:53:00,106.26,106.26,106.23,106.25,978400001.0
2007-10-11 15:54:00,106.26,106.3,106.26,106.3,978400001.0
2007-10-11 15:55:00,106.3,106.3,106.27,106.27,1740799998.0
2007-10-11 15:56:00,106.25,106.27,106.23,106.26,2146600000.0
2007-10-11 15:57:00,106.27,106.29,106.25,106.28,2146600000.0
2007-10-11 15:58:00,106.27,106.3,106.26,106.29,1748799998.0
2007-10-11 15:59:00,106.31,106.35,106.31,106.34,1748799998.0
2007-10-11 16:00:00,106.34,106.39,106.34,106.38,1727000003.0
2007-10-11 16:01:00,106.38,106.38,106.34,106.37,1909699996.0
2007-10-11 16:02:00,106.385,106.41,106.37,106.4,1909699996.0
2007-10-11 16:03:00,106.4,106.42,106.39,106.41,2086299996.0
2007-10-11 16:04:00,106.41,106.42,106.39,106.41,1461199988.0
2007-10-11 16:05:00,106.41,106.42,106.39,106.4,747799999.0
2007-10-11 16:06:00,106.4,106.44,106.395,106.425,802400001.0
2007-10-11 16:07:00,106.43,106.44,106.41,106.43,1337599997.0
2007-10-11 16:08:00,106.425,106.43,106.37,106.38,1067599994.0
2007-10-11 16:09:00,106.38,106.42,106.37,106.41,1371199999.0
2007-10-11 16:10:00,106.41,106.42,106.41,106.41,1089599996.0
2007-10-11 16:11:00,106.41,106.425,106.39,106.42,1470999980.0
2007-10-11 16:12:00,106.42,106.42,106.41,106.42,572800001.0
2007-10-11 16:13:00,106.42,106.45,106.41,106.42,1966800004.0
2007-10-11 16:14:00,106.43,106.43,106.37,106.38,1966800004.0
2007-10-11 16:15:00,106.41,106.44,106.38,106.42,1966800004.0
2007-10-11 16:16:00,106.42,106.48,106.41,106.47,1000999995.0
2007-10-11 16:17:00,106.48,106.52,106.46,106.48,1971900000.0
2007-10-11 16:18:00,106.46,106.51,106.45,106.48,2054700003.0
2007-10-11 16:19:00,106.49,106.49,106.37,106.42,2054700003.0
2007-10-11 16:20:00,106.42,106.44,106.41,106.41,2054700003.0
2007-10-11 16:21:00,106.41,106.44,106.4,106.42,1915500002.0
2007-10-11 16:22:00,106.42,106.45,106.41,106.43,2106399993.0
2007-10-11 16:23:00,106.4,106.4,106.37,106.38,1866800009.0
2007-10-11 16:24:00,106.39,106.41,106.38,106.39,1866800009.0
2007-10-11 16:25:00,106.37,106.39,106.34,106.38,1539700005.0
2007-10-11 16:26:00,106.39,106.39,106.34,106.37,1539700005.0
2007-10-11 16:27:00,106.38,106.38,106.35,106.37,1539700005.0
2007-10-11 16:28:00,106.37,106.45,106.37,106.43,1638299983.0
2007-10-11 16:29:00,106.44,106.46,106.4,106.43,1638299983.0
2007-10-11 16:30:00,106.44,106.47,106.42,106.43,1638299983.0
2007-10-11 16:31:00,106.43,106.46,106.42,106.46,916299994.0
2007-10-11 16:32:00,106.46,106.48,106.44,106.46,1411299993.0
2007-10-11 16:33:00,106.47,106.48,106.42,106.42,1296400002.0
2007-10-11 16:34:00,106.41,106.43,106.39,106.41,1480799992.0
2007-10-11 16:35:00,106.43,106.47,106.43,106.47,1480799992.0
2007-10-11 16:36:00,106.47,106.47,106.44,106.44,1419999995.0
2007-10-11 16:37:00,106.44,106.45,106.41,106.44,1892800007.0
2007-10-11 16:38:00,106.44,106.44,106.41,106.42,1103999999.0
2007-10-11 16:39:00,106.42,106.43,106.41,106.43,1100800002.0
2007-10-11 16:40:00,106.43,106.47,106.4,106.4,1797500000.0
2007-10-11 16:41:00,106.4,106.44,106.39,106.42,1942800011.0
2007-10-11 16:42:00,106.43,106.46,106.43,106.45,1942800011.0
2007-10-11 16:43:00,106.46,106.49,106.42,106.43,1942800011.0
2007-10-11 16:44:00,106.44,106.47,106.44,106.45,1942800011.0
2007-10-11 16:45:00,106.44,106.49,106.44,106.46,1897499999.0
2007-10-11 16:46:00,106.48,106.52,106.46,106.48,1897499999.0
2007-10-11 16:47:00,106.48,106.51,106.46,106.5,1733100017.0
2007-10-11 16:48:00,106.5,106.5,106.47,106.475,1498300011.0
2007-10-11 16:49:00,106.48,106.5,106.46,106.5,1204600006.0
2007-10-11 16:50:00,106.5,106.53,106.48,106.49,1204600006.0
2007-10-11 16:51:00,106.49,106.49,106.47,106.47,1319700010.0
2007-10-11 16:52:00,106.47,106.48,106.46,106.47,907200004.0
2007-10-11 16:53:00,106.47,106.49,106.45,106.46,1016900001.0
2007-10-11 16:54:00,106.46,106.46,106.42,106.445,1030399996.0
2007-10-11 16:55:00,106.45,106.45,106.43,106.45,1478400003.0
2007-10-11 16:56:00,106.46,106.49,106.45,106.45,982500002.0
2007-10-11 16:57:00,106.445,106.49,106.44,106.46,1353000000.0
2007-10-11 16:58:00,106.455,106.5,106.44,106.48,1360999998.0
2007-10-11 16:59:00,106.46,106.46,106.4,106.41,1126700000.0
2007-10-11 17:00:00,106.4,106.47,106.4,106.46,1126700000.0
2007-10-11 17:01:00,106.47,106.49,106.47,106.48,1126700000.0
2007-10-11 17:02:00,106.48,106.51,106.48,106.51,1994099984.0
2007-10-11 17:03:00,106.51,106.51,106.485,106.5,1773200009.0
2007-10-11 17:04:00,106.51,106.51,106.48,106.485,681999999.0
2007-10-11 17:05:00,106.46,106.48,106.46,106.47,1526599992.0
2007-10-11 17:06:00,106.49,106.51,106.475,106.49,1526599992.0
2007-10-11 17:07:00,106.485,106.53,106.485,106.51,1468100004.0
2007-10-11 17:08:00,106.51,106.51,106.47,106.49,1895199989.0
2007-10-11 17:09:00,106.49,106.51,106.48,106.48,1695999996.0
2007-10-11 17:10:00,106.45,106.47,106.45,106.47,1890799993.0
2007-10-11 17:11:00,106.47,106.48,106.455,106.48,1890799993.0
2007-10-11 17:12:00,106.48,106.5,106.48,106.5,653599999.0
2007-10-11 17:13:00,106.5,106.52,106.48,106.49,1871900003.0
2007-10-11 17:14:00,106.49,106.5,106.47,106.48,1196799994.0
2007-10-11 17:15:00,106.48,106.49,106.46,106.47,1740899975.0
2007-10-11 17:16:00,106.46,106.51,106.46,106.5,1799199992.0
2007-10-11 17:17:00,106.5,106.52,106.49,106.5,1189599991.0
2007-10-11 17:18:00,106.51,106.51,106.49,106.49,479199993.0
2007-10-11 17:19:00,106.48,106.53,106.48,106.53,1012400002.0
2007-10-11 17:20:00,106.51,106.54,106.51,106.53,984999995.0
2007-10-11 17:21:00,106.53,106.54,106.51,106.52,704199987.0
2007-10-11 17:22:00,106.515,106.52,106.48,106.5,1138499993.0
2007-10-11 17:23:00,106.51,106.51,106.48,106.49,1401999989.0
2007-10-11 17:24:00,106.49,106.5,106.455,106.46,2020099989.0
2007-10-11 17:25:00,106.46,106.46,106.45,106.45,792099999.0
2007-10-11 17:26:00,106.46,106.47,106.44,106.47,1750799992.0
2007-10-11 17:27:00,106.47,106.48,106.47,106.47,1005599992.0
2007-10-11 17:28:00,106.47,106.48,106.44,106.48,2033699994.0
2007-10-11 17:29:00,106.48,106.5,106.47,106.5,1196299992.0
2007-10-11 17:30:00,106.5,106.5,106.45,106.47,1610000004.0
2007-10-11 17:31:00,106.47,106.49,106.45,106.48,1030199998.0
2007-10-11 17:32:00,106.48,106.5,106.48,106.5,1095199996.0
2007-10-11 17:33:00,106.51,106.51,106.48,106.49,2027599972.0
2007-10-11 17:34:00,106.485,106.52,106.485,106.5,682299989.0
2007-10-11 17:35:00,106.49,106.5,106.48,106.48,1123799983.0
2007-10-11 17:36:00,106.48,106.5,106.48,106.49,1943999977.0
2007-10-11 17:37:00,106.49,106.5,106.48,106.5,2121799977.0
2007-10-11 17:38:00,106.5,106.51,106.49,106.49,973299993.0
2007-10-11 17:39:00,106.49,106.53,106.49,106.52,822399987.0
2007-10-11 17:40:00,106.52,106.56,106.51,106.55,1551899994.0
2007-10-11 17:41:00,106.55,106.55,106.5,106.505,1381399996.0
2007-10-11 17:42:00,106.505,106.55,106.49,106.54,2113200004.0
2007-10-11 17:43:00,106.54,106.55,106.53,106.53,795200005.0
2007-10-11 17:44:00,106.54,106.56,106.49,106.54,889800001.0
2007-10-11 17:45:00,106.55,106.55,106.53,106.53,889800001.0
2007-10-11 17:46:00,106.54,106.55,106.515,106.52,889800001.0
2007-10-11 17:47:00,106.515,106.52,106.5,106.505,980899996.0
2007-10-11 17:48:00,106.505,106.51,106.49,106.5,782499995.0
2007-10-11 17:49:00,106.5,106.5,106.49,106.49,615200001.0
2007-10-11 17:50:00,106.47,106.47,106.42,106.45,789299996.0
2007-10-11 17:51:00,106.46,106.47,106.42,106.42,789299996.0
2007-10-11 17:52:00,106.42,106.46,106.42,106.45,823999996.0
2007-10-11 17:53:00,106.44,106.44,106.41,106.41,1589199986.0
2007-10-11 17:54:00,106.41,106.45,106.41,106.44,992499998.0
2007-10-11 17:55:00,106.43,106.48,106.425,106.48,797800002.0
2007-10-11 17:56:00,106.45,106.46,106.38,106.38,596800000.0
2007-10-11 17:57:00,106.4,106.42,106.4,106.42,596800000.0
2007-10-11 17:58:00,106.42,106.44,106.39,106.4,1705700017.0
2007-10-11 17:59:00,106.4,106.425,106.39,106.425,1247699995.0
2007-10-11 18:00:00,106.425,106.455,106.42,106.44,835999996.0
2007-10-11 18:01:00,106.42,106.48,106.42,106.45,997799992.0
2007-10-11 18:02:00,106.46,106.48,106.445,106.45,997799992.0
2007-10-11 18:03:00,106.45,106.48,106.45,106.48,641600006.0
2007-10-11 18:04:00,106.48,106.485,106.47,106.475,268800000.0
2007-10-11 18:05:00,106.475,106.5,106.45,106.45,635099997.0
2007-10-11 18:06:00,106.45,106.485,106.445,106.47,785899999.0
2007-10-11 18:07:00,106.47,106.485,106.47,106.48,214699997.0
2007-10-11 18:08:00,106.48,106.49,106.47,106.49,242000003.0
2007-10-11 18:09:00,106.49,106.51,106.49,106.5,402100002.0
2007-10-11 18:10:00,106.5,106.5,106.45,106.46,758700000.0
2007-10-11 18:11:00,106.46,106.47,106.46,106.46,479000003.0
2007-10-11 18:12:00,106.46,106.47,106.45,106.45,377800002.0
2007-10-11 18:13:00,106.45,106.455,106.445,106.455,172499998.0
2007-10-11 18:14:00,106.46,106.47,106.46,106.47,120500002.0
2007-10-11 18:15:00,106.465,106.47,106.465,106.47,12600000.0
2007-10-11 18:16:00,106.465,106.495,106.46,106.485,385400002.0
2007-10-11 18:17:00,106.485,106.515,106.475,106.51,443800000.0
2007-10-11 18:18:00,106.51,106.525,106.5,106.525,187900001.0
2007-10-11 18:19:00,106.53,106.54,106.5,106.505,532099993.0
2007-10-11 18:20:00,106.505,106.505,106.49,106.49,103200001.0
2007-10-11 18:21:00,106.49,106.51,106.49,106.51,384800001.0
2007-10-11 18:22:00,106.51,106.51,106.5,106.51,514400000.0
2007-10-11 18:23:00,106.52,106.52,106.49,106.5,382099996.0
2007-10-11 18:24:00,106.5,106.52,106.5,106.51,495899998.0
2007-10-11 18:25:00,106.51,106.53,106.51,106.53,422399990.0
2007-10-11 18:26:00,106.53,106.53,106.51,106.51,449600000.0
2007-10-11 18:27:00,106.51,106.525,106.51,106.525,1221899998.0
2007-10-11 18:28:00,106.52,106.53,106.52,106.52,649599998.0
2007-10-11 18:29:00,106.52,106.55,106.51,106.53,1423300001.0
2007-10-11 18:30:00,106.54,106.54,106.51,106.52,1310499998.0
2007-10-11 18:31:00,106.52,106.55,106.52,106.545,879999988.0
2007-10-11 18:32:00,106.55,106.58,106.54,106.57,1216799994.0
2007-10-11 18:33:00,106.57,106.595,106.56,106.575,691299997.0
2007-10-11 18:34:00,106.575,106.59,106.57,106.58,582600007.0
2007-10-11 18:35:00,106.58,106.6,106.55,106.58,1482200011.0
2007-10-11 18:36:00,106.58,106.6,106.57,106.6,550200001.0
2007-10-11 18:37:00,106.6,106.63,106.58,106.62,1589300001.0
2007-10-11 18:38:00,106.62,106.62,106.565,106.57,1516099997.0
2007-10-11 18:39:00,106.57,106.58,106.565,106.57,511199990.0
2007-10-11 18:40:00,106.58,106.58,106.55,106.555,652599999.0
2007-10-11 18:41:00,106.56,106.56,106.53,106.54,1690300002.0
2007-10-11 18:42:00,106.53,106.6,106.52,106.58,1833499997.0
2007-10-11 18:43:00,106.58,106.61,106.57,106.6,1746700007.0
2007-10-11 18:44:00,106.6,106.63,106.59,106.6,1504699986.0
2007-10-11 18:45:00,106.6,106.64,106.59,106.6,2115300014.0
2007-10-11 18:46:00,106.62,106.64,106.6,106.605,1877100001.0
2007-10-11 18:47:00,106.6,106.61,106.59,106.59,908299996.0
2007-10-11 18:48:00,106.59,106.6,106.58,106.58,920000011.0
2007-10-11 18:49:00,106.58,106.6,106.58,106.6,644200004.0
2007-10-11 18:50:00,106.6,106.6,106.59,106.59,240799998.0
2007-10-11 18:51:00,106.59,106.59,106.55,106.56,986499982.0
2007-10-11 18:52:00,106.56,106.56,106.555,106.56,105700000.0
2007-10-11 18:53:00,106.56,106.57,106.55,106.56,987999992.0
2007-10-11 18:54:00,106.56,106.58,106.56,106.58,425599999.0
2007-10-11 18:55:00,106.58,106.59,106.58,106.59,314899998.0
2007-10-11 18:56:00,106.6,106.6,106.58,106.58,323999999.0
2007-10-11 18:57:00,106.58,106.61,106.53,106.53,960799997.0
2007-10-11 18:58:00,106.55,106.56,106.47,106.475,1941099980.0
2007-10-11 18:59:00,106.48,106.52,106.44,106.5,1595699988.0
2007-10-11 19:00:00,106.51,106.51,106.48,106.48,1250399994.0
2007-10-11 19:01:00,106.48,106.49,106.47,106.47,553299998.0
2007-10-11 19:02:00,106.47,106.49,106.47,106.49,740900004.0
2007-10-11 19:03:00,106.49,106.49,106.46,106.47,455200002.0
2007-10-11 19:04:00,106.47,106.51,106.47,106.505,889499989.0
2007-10-11 19:05:00,106.51,106.54,106.51,106.54,719999989.0
2007-10-11 19:06:00,106.55,106.56,106.55,106.56,288799996.0
2007-10-11 19:07:00,106.56,106.56,106.52,106.53,878499995.0
2007-10-11 19:08:00,106.53,106.53,106.51,106.53,1123100004.0
2007-10-11 19:09:00,106.53,106.53,106.51,106.52,1373299984.0
2007-10-11 19:10:00,106.52,106.52,106.505,106.51,854499995.0
2007-10-11 19:11:00,106.5,106.55,106.5,106.54,954800011.0
2007-10-11 19:12:00,106.54,106.55,106.53,106.53,383999996.0
2007-10-11 19:13:00,106.53,106.53,106.53,106.53,32800000.0
2007-10-11 19:14:00,106.53,106.55,106.53,106.55,298400000.0
2007-10-11 19:15:00,106.55,106.56,106.54,106.55,574199988.0
2007-10-11 19:16:00,106.55,106.55,106.49,106.5,784500002.0
2007-10-11 19:17:00,106.495,106.5,106.48,106.49,935299990.0
2007-10-11 19:18:00,106.5,106.51,106.49,106.49,265899999.0
2007-10-11 19:19:00,106.49,106.49,106.46,106.46,349599998.0
2007-10-11 19:20:00,106.46,106.46,106.42,106.45,593399994.0
2007-10-11 19:21:00,106.45,106.46,106.45,106.455,344800000.0
2007-10-11 19:22:00,106.46,106.46,106.44,106.44,336799989.0
2007-10-11 19:23:00,106.44,106.44,106.425,106.44,472899997.0
2007-10-11 19:24:00,106.44,106.45,106.41,106.45,958199995.0
2007-10-11 19:25:00,106.45,106.45,106.42,106.43,1679699984.0
2007-10-11 19:26:00,106.43,106.46,106.43,106.46,720499998.0
2007-10-11 19:27:00,106.46,106.46,106.45,106.46,498199999.0
2007-10-11 19:28:00,106.46,106.47,106.45,106.47,273199998.0
2007-10-11 19:29:00,106.47,106.48,106.46,106.46,337099998.0
2007-10-11 19:30:00,106.46,106.49,106.45,106.46,1286199997.0
2007-10-11 19:31:00,106.47,106.47,106.43,106.43,153400000.0
2007-10-11 19:32:00,106.43,106.43,106.39,106.395,673700000.0
2007-10-11 19:33:00,106.395,106.4,106.37,106.38,482900006.0
2007-10-11 19:34:00,106.38,106.425,106.38,106.42,529199999.0
2007-10-11 19:35:00,106.42,106.43,106.41,106.42,400799999.0
2007-10-11 19:36:00,106.42,106.42,106.415,106.42,224800000.0
2007-10-11 19:37:00,106.42,106.42,106.39,106.39,436799999.0
2007-10-11 19:38:00,106.4,106.405,106.395,106.4,98600000.0
2007-10-11 19:39:00,106.4,106.42,106.4,106.41,410899998.0
2007-10-11 19:40:00,106.41,106.41,106.39,106.41,228799999.0
2007-10-11 19:41:00,106.41,106.42,106.39,106.4,526399999.0
2007-10-11 19:42:00,106.4,106.42,106.4,106.42,269599999.0
2007-10-11 19:43:00,106.41,106.43,106.41,106.42,587999997.0
2007-10-11 19:44:00,106.41,106.42,106.36,106.37,1658699988.0
2007-10-11 19:45:00,106.37,106.37,106.3,106.32,855799994.0
2007-10-11 19:46:00,106.33,106.34,106.32,106.33,380700001.0
2007-10-11 19:47:00,106.33,106.34,106.32,106.33,761699999.0
2007-10-11 19:48:00,106.33,106.34,106.33,106.33,838399988.0
2007-10-11 19:49:00,106.33,106.35,106.33,106.35,610999997.0
2007-10-11 19:50:00,106.35,106.35,106.34,106.34,48800000.0
2007-10-11 19:51:00,106.34,106.35,106.33,106.34,174000000.0
2007-10-11 19:52:00,106.34,106.34,106.32,106.34,519800001.0
2007-10-11 19:53:00,106.33,106.36,106.33,106.34,347999999.0
2007-10-11 19:54:00,106.33,106.35,106.32,106.34,815299997.0
2007-10-11 19:55:00,106.34,106.34,106.32,106.32,546400002.0
2007-10-11 19:56:00,106.32,106.33,106.29,106.3,790900000.0
2007-10-11 19:57:00,106.3,106.3,106.27,106.27,932599999.0
2007-10-11 19:58:00,106.28,106.28,106.275,106.28,325000000.0
2007-10-11 19:59:00,106.28,106.28,106.27,106.27,207800001.0
2007-10-11 20:00:00,106.27,106.28,106.24,106.24,1797500002.0
2007-10-11 20:01:00,106.24,106.29,106.23,106.29,1686800007.0
2007-10-11 20:02:00,106.28,106.3,106.26,106.27,947800001.0
2007-10-11 20:03:00,106.27,106.27,106.22,106.25,985599996.0
2007-10-11 20:04:00,106.25,106.28,106.25,106.27,441499996.0
2007-10-11 20:05:00,106.27,106.28,106.23,106.23,661900001.0
2007-10-11 20:06:00,106.23,106.24,106.2,106.21,1209599999.0
2007-10-11 20:07:00,106.22,106.24,106.16,106.185,1596199999.0
2007-10-11 20:08:00,106.185,106.185,106.11,106.15,1622299995.0
2007-10-11 20:09:00,106.15,106.19,106.13,106.19,1700999996.0
2007-10-11 20:10:00,106.18,106.22,106.17,106.19,1621600002.0
2007-10-11 20:11:00,106.19,106.215,106.18,106.18,1630899992.0
2007-10-11 20:12:00,106.19,106.19,106.16,106.17,516599998.0
2007-10-11 20:13:00,106.17,106.17,106.09,106.09,1234300002.0
2007-10-11 20:14:00,106.085,106.09,106.01,106.08,1776700009.0
2007-10-11 20:15:00,106.06,106.1,106.05,106.07,1297099997.0
2007-10-11 20:16:00,106.07,106.1,106.05,106.06,1297099997.0
2007-10-11 20:17:00,106.05,106.05,106.01,106.02,1875200001.0
2007-10-11 20:18:00,105.98,106.0,105.94,105.96,1746399988.0
2007-10-11 20:19:00,105.94,105.98,105.92,105.97,1746399988.0
2007-10-11 20:20:00,105.96,105.99,105.92,105.97,1746399988.0
2007-10-11 20:21:00,105.96,106.07,105.94,106.07,1746399988.0
2007-10-11 20:22:00,106.09,106.23,106.09,106.23,1746399988.0
2007-10-11 20:23:00,106.22,106.22,106.11,106.17,1746399988.0
2007-10-11 20:24:00,106.17,106.17,106.15,106.15,1746399988.0
2007-10-11 20:25:00,106.15,106.15,106.12,106.14,1496000000.0
2007-10-11 20:26:00,106.14,106.14,105.98,106.03,1713499999.0
2007-10-11 20:27:00,106.01,106.02,105.91,105.91,1713499999.0
2007-10-11 20:28:00,105.91,105.91,105.87,105.88,1583700000.0
2007-10-11 20:29:00,105.88,105.9,105.87,105.88,1045800003.0
2007-10-11 20:30:00,105.88,105.94,105.84,105.92,1655999993.0
2007-10-11 20:31:00,105.935,105.94,105.87,105.87,1655999993.0
2007-10-11 20:32:00,105.84,105.92,105.84,105.91,1337399997.0
2007-10-11 20:33:00,105.93,106.06,105.93,106.0,1337399997.0
2007-10-11 20:34:00,106.01,106.1,106.01,106.09,1337399997.0
2007-10-11 20:35:00,106.09,106.09,105.99,106.01,1337399997.0
2007-10-11 20:36:00,106.01,106.01,105.93,106.0,1726600010.0
2007-10-11 20:37:00,105.99,106.05,105.99,106.03,1506200005.0
2007-10-11 20:38:00,106.025,106.05,106.0,106.03,921300001.0
2007-10-11 20:39:00,106.03,106.04,106.01,106.04,828400000.0
2007-10-11 20:40:00,106.04,106.14,106.04,106.05,1656600003.0
2007-10-11 20:41:00,106.05,106.09,106.04,106.06,1158800001.0
2007-10-11 20:42:00,106.06,106.08,106.03,106.03,634699998.0
2007-10-11 20:43:00,106.03,106.07,106.03,106.06,761299990.0
2007-10-11 20:44:00,106.06,106.12,106.05,106.12,908199994.0
2007-10-11 20:45:00,106.12,106.15,106.1,106.1,601200000.0
2007-10-11 20:46:00,106.09,106.11,106.08,106.1,567300001.0
2007-10-11 20:47:00,106.1,106.13,106.08,106.13,619400000.0
2007-10-11 20:48:00,106.13,106.13,106.04,106.09,1090399993.0
2007-10-11 20:49:00,106.08,106.1,106.05,106.06,548600000.0
2007-10-11 20:50:00,106.06,106.07,106.0,106.06,1098600001.0
2007-10-11 20:51:00,106.06,106.06,105.98,106.0,2080800003.0
2007-10-11 20:52:00,106.0,106.04,105.99,106.0,697799993.0
2007-10-11 20:53:00,106.0,106.01,105.94,105.96,741599997.0
2007-10-11 20:54:00,105.96,105.97,105.92,105.96,696800000.0
2007-10-11 20:55:00,105.95,105.99,105.95,105.96,699999996.0
2007-10-11 20:56:00,105.96,105.97,105.93,105.96,496399999.0
2007-10-11 20:57:00,105.96,105.99,105.94,105.98,328299999.0
2007-10-11 20:58:00,105.98,106.0,105.94,105.99,470600000.0
2007-10-11 20:59:00,106.0,106.0,105.91,105.91,1029300005.0
2007-10-11 21:00:00,105.93,105.97,105.895,105.93,769000003.0
2007-10-11 21:01:00,105.93,105.96,105.925,105.96,404000000.0
2007-10-11 21:02:00,105.96,105.98,105.925,105.98,759100002.0
2007-10-11 21:03:00,105.98,105.98,105.94,105.95,337299997.0
2007-10-11 21:04:00,105.95,105.95,105.92,105.92,493000000.0
2007-10-11 21:05:00,105.92,105.92,105.825,105.825,1450100002.0
2007-10-11 21:06:00,105.83,105.83,105.78,105.78,1585999997.0
2007-10-11 21:07:00,105.78,105.81,105.76,105.77,964300003.0
2007-10-11 21:08:00,105.78,105.78,105.75,105.77,1147100003.0
2007-10-11 21:09:00,105.76,105.76,105.68,105.69,863100002.0
2007-10-11 21:10:00,105.69,105.69,105.65,105.67,1229099994.0
2007-10-11 21:11:00,105.65,105.68,105.57,105.68,1042799998.0
2007-10-11 21:12:00,105.68,105.68,105.57,105.59,1101599993.0
2007-10-11 21:13:00,105.59,105.59,105.43,105.43,1749800001.0
2007-10-11 21:14:00,105.43,105.48,105.4,105.41,1825099993.0
2007-10-11 21:15:00,105.41,105.43,105.35,105.35,1585200000.0
2007-10-11 21:16:00,105.34,105.38,105.34,105.35,635200000.0
2007-10-11 21:17:00,105.35,105.42,105.35,105.41,793900000.0
2007-10-11 21:18:00,105.41,105.42,105.38,105.39,675199999.0
2007-10-11 21:19:00,105.39,105.39,105.35,105.37,827400000.0
2007-10-11 21:20:00,105.37,105.37,105.25,105.27,1196500000.0
2007-10-11 21:21:00,105.28,105.35,105.28,105.34,1028800005.0
2007-10-11 21:22:00,105.34,105.34,105.3,105.31,870800002.0
2007-10-11 21:23:00,105.31,105.35,105.29,105.35,1502000005.0
2007-10-11 21:24:00,105.34,105.34,105.23,105.26,1009800005.0
2007-10-11 21:25:00,105.24,105.24,105.2,105.22,1438300006.0
2007-10-11 21:26:00,105.21,105.25,105.2,105.24,847899997.0
2007-10-11 21:27:00,105.26,105.28,105.22,105.27,620700000.0
2007-10-11 21:28:00,105.27,105.3,105.25,105.3,595000000.0
2007-10-11 21:29:00,105.3,105.3,105.26,105.28,392099998.0
2007-10-11 21:30:00,105.27,105.285,105.23,105.23,1841300000.0
2007-10-11 21:31:00,105.22,105.23,105.19,105.21,714599997.0
2007-10-11 21:32:00,105.21,105.24,105.2,105.22,1005499988.0
2007-10-11 21:33:00,105.22,105.29,105.2,105.27,1497299993.0
2007-10-11 21:34:00,105.27,105.39,105.27,105.37,1737799994.0
2007-10-11 21:35:00,105.37,105.47,105.37,105.44,1454999983.0
2007-10-11 21:36:00,105.44,105.45,105.31,105.31,929700002.0
2007-10-11 21:37:00,105.31,105.34,105.29,105.31,1146400001.0
2007-10-11 21:38:00,105.31,105.33,105.26,105.29,848100000.0
2007-10-11 21:39:00,105.29,105.3,105.25,105.275,263300000.0
2007-10-11 21:40:00,105.275,105.31,105.275,105.3,323600000.0
2007-10-11 21:41:00,105.31,105.32,105.3,105.31,162100000.0
2007-10-11 21:42:00,105.31,105.31,105.25,105.26,450700000.0
2007-10-11 21:43:00,105.26,105.33,105.26,105.33,513800000.0
2007-10-11 21:44:00,105.33,105.41,105.32,105.36,830800001.0
2007-10-11 21:45:00,105.35,105.42,105.35,105.4,769599999.0
2007-10-11 21:46:00,105.39,105.43,105.38,105.39,1372600001.0
2007-10-11 21:47:00,105.4,105.44,105.35,105.39,676900002.0
2007-10-11 21:48:00,105.37,105.375,105.33,105.33,719600004.0
2007-10-11 21:49:00,105.33,105.34,105.3,105.3,466600000.0
2007-10-11 21:50:00,105.29,105.31,105.26,105.28,560700000.0
2007-10-11 21:51:00,105.29,105.29,105.25,105.27,264100004.0
2007-10-11 21:52:00,105.27,105.28,105.27,105.28,112800000.0
2007-10-11 21:53:00,105.29,105.305,105.27,105.29,487100000.0
2007-10-11 21:54:00,105.29,105.29,105.27,105.29,524199998.0
2007-10-11 21:55:00,105.3,105.34,105.29,105.33,519299997.0
2007-10-11 21:56:00,105.33,105.365,105.32,105.35,863200004.0
2007-10-11 21:57:00,105.35,105.39,105.35,105.39,796500001.0
2007-10-11 21:58:00,105.39,105.42,105.39,105.42,333800000.0
2007-10-11 21:59:00,105.42,105.44,105.41,105.42,1215199994.0
2007-10-11 22:00:00,105.43,105.52,105.43,105.52,1296299994.0
2007-10-11 22:01:00,105.51,105.52,105.44,105.44,502799999.0
2007-10-11 22:02:00,105.45,105.46,105.43,105.46,854500007.0
2007-10-11 22:03:00,105.455,105.46,105.45,105.46,376700006.0
2007-10-11 22:04:00,105.46,105.47,105.45,105.47,563000002.0
2007-10-11 22:05:00,105.47,105.51,105.46,105.51,289000000.0
2007-10-11 22:06:00,105.51,105.51,105.48,105.48,131400001.0
2007-10-11 22:07:00,105.5,105.51,105.48,105.5,425300000.0
2007-10-11 22:08:00,105.5,105.51,105.49,105.5,141500001.0
2007-10-11 22:09:00,105.5,105.5,105.48,105.495,105700000.0
2007-10-11 22:10:00,105.495,105.51,105.47,105.5,642999993.0
2007-10-11 22:11:00,105.5,105.5,105.49,105.5,76200001.0
2007-10-11 22:12:00,105.5,105.51,105.49,105.5,128200000.0
2007-10-11 22:13:00,105.5,105.52,105.5,105.5,68200000.0
2007-10-11 22:14:00,105.5,105.5,105.5,105.5,56000000.0
2007-10-11 22:15:00,105.51,105.53,105.51,105.53,286500000.0
2007-10-11 22:16:00,105.53,105.53,105.5,105.5,285600000.0
2007-10-11 22:17:00,105.5,105.5,105.48,105.5,146299998.0
2007-10-11 22:18:00,105.5,105.52,105.49,105.51,452800000.0
2007-10-11 22:19:00,105.51,105.51,105.49,105.5,105600000.0
2007-10-11 22:20:00,105.5,105.52,105.49,105.5,427499999.0
2007-10-11 22:21:00,105.49,105.51,105.46,105.51,1055499994.0
2007-10-11 22:22:00,105.51,105.51,105.47,105.47,699799999.0
2007-10-11 22:23:00,105.47,105.49,105.47,105.49,243400002.0
2007-10-11 22:24:00,105.49,105.5,105.465,105.5,244600000.0
2007-10-11 22:25:00,105.5,105.51,105.49,105.51,338099997.0
2007-10-11 22:26:00,105.51,105.53,105.5,105.52,614899997.0
2007-10-11 22:27:00,105.52,105.52,105.49,105.52,163300000.0
2007-10-11 22:28:00,105.52,105.52,105.505,105.52,116000000.0
2007-10-11 22:29:00,105.52,105.52,105.5,105.52,285600001.0
2007-10-11 22:30:00,105.52,105.52,105.495,105.495,381300000.0
2007-10-11 22:31:00,105.495,105.51,105.495,105.5,452799999.0
2007-10-11 22:32:00,105.5,105.54,105.5,105.54,919999998.0
2007-10-11 22:33:00,105.54,105.56,105.525,105.56,189700000.0
2007-10-11 22:34:00,105.56,105.56,105.55,105.56,52100000.0
2007-10-11 22:35:00,105.55,105.57,105.54,105.55,250000000.0
2007-10-11 22:36:00,105.55,105.575,105.54,105.575,545800001.0
2007-10-11 22:37:00,105.58,105.58,105.54,105.57,424599998.0
2007-10-11 22:38:00,105.57,105.58,105.555,105.57,216799999.0
2007-10-11 22:39:00,105.57,105.57,105.54,105.54,260800000.0
2007-10-11 22:40:00,105.54,105.54,105.53,105.54,251700000.0
2007-10-11 22:41:00,105.54,105.56,105.5,105.545,649399999.0
2007-10-11 22:42:00,105.545,105.545,105.505,105.505,226000000.0
2007-10-11 22:43:00,105.51,105.535,105.51,105.515,218700000.0
2007-10-11 22:44:00,105.52,105.54,105.52,105.52,72000001.0
2007-10-11 22:45:00,105.52,105.545,105.515,105.54,91000000.0
2007-10-11 22:46:00,105.535,105.55,105.53,105.54,375200000.0
2007-10-11 22:47:00,105.54,105.56,105.53,105.56,493999999.0
2007-10-11 22:48:00,105.56,105.57,105.54,105.57,409399999.0
2007-10-11 22:49:00,105.57,105.59,105.57,105.585,188500001.0
2007-10-11 22:50:00,105.59,105.59,105.58,105.58,175500000.0
2007-10-11 22:51:00,105.58,105.59,105.58,105.59,219200000.0
2007-10-11 22:52:00,105.59,105.59,105.56,105.57,547399998.0
2007-10-11 22:53:00,105.57,105.59,105.56,105.59,278399999.0
2007-10-11 22:54:00,105.59,105.59,105.56,105.57,258500000.0
2007-10-11 22:55:00,105.56,105.57,105.545,105.56,214000000.0
2007-10-11 22:56:00,105.57,105.59,105.56,105.59,123200000.0
2007-10-11 22:57:00,105.59,105.62,105.59,105.6,160000000.0
2007-10-11 22:58:00,105.6,105.62,105.6,105.62,130400000.0
2007-10-11 22:59:00,105.62,105.64,105.58,105.58,169000000.0
2007-10-11 23:00:00,105.59,105.61,105.575,105.61,38700000.0
2007-10-11 23:01:00,105.58,105.58,105.56,105.57,51400000.0
2007-10-11 23:02:00,105.54,105.56,105.525,105.56,85400000.0
2007-10-11 23:03:00,105.59,105.6,105.57,105.6,19900000.0
2007-10-11 23:04:00,105.58,105.63,105.57,105.63,59700000.0
2007-10-11 23:05:00,105.62,105.65,105.61,105.65,80400000.0
2007-10-11 23:06:00,105.65,105.68,105.65,105.66,163600000.0
2007-10-11 23:07:00,105.65,105.69,105.64,105.67,218300000.0
2007-10-11 23:08:00,105.67,105.67,105.65,105.66,118200000.0
2007-10-11 23:09:00,105.64,105.65,105.62,105.62,84400000.0
2007-10-11 23:10:00,105.62,105.65,105.61,105.65,109600000.0
2007-10-11 23:11:00,105.65,105.67,105.65,105.66,49100000.0
2007-10-11 23:12:00,105.66,105.66,105.63,105.66,89200000.0
2007-10-11 23:13:00,105.67,105.67,105.65,105.67,103000000.0
2007-10-11 23:14:00,105.67,105.69,105.67,105.67,170200002.0
2007-10-11 23:15:00,105.67,105.68,105.64,105.65,87600000.0
2007-10-11 23:16:00,105.65,105.65,105.61,105.61,67100000.0
2007-10-11 23:17:00,105.61,105.62,105.59,105.6,133400000.0
2007-10-11 23:18:00,105.6,105.6,105.58,105.59,62100000.0
2007-10-11 23:19:00,105.545,105.591,105.534,105.544,428399996.0
2007-10-11 23:20:00,105.59,105.61,105.56,105.59,175400000.0
2007-10-11 23:21:00,105.59,105.59,105.56,105.56,23000000.0
2007-10-11 23:22:00,105.57,105.57,105.52,105.53,103000000.0
2007-10-11 23:23:00,105.53,105.53,105.49,105.51,152200000.0
2007-10-11 23:24:00,105.5,105.51,105.49,105.5,60400000.0
2007-10-11 23:25:00,105.5,105.51,105.49,105.51,84400000.0
2007-10-11 23:26:00,105.51,105.54,105.51,105.53,346000000.0
2007-10-11 23:27:00,105.53,105.545,105.52,105.52,251499998.0
2007-10-11 23:28:00,105.52,105.56,105.51,105.56,72800000.0
2007-10-11 23:29:00,105.56,105.58,105.55,105.58,22600000.0
2007-10-11 23:30:00,105.58,105.58,105.565,105.57,35700000.0
2007-10-11 23:31:00,105.55,105.55,105.536,105.538,454900013.0
2007-10-11 23:32:00,105.58,105.59,105.58,105.59,3600000.0
2007-10-11 23:33:00,105.59,105.59,105.59,105.59,2400000.0
2007-10-11 23:34:00,105.58,105.59,105.58,105.59,1200000.0
2007-10-11 23:35:00,105.59,105.61,105.58,105.61,38400000.0
2007-10-11 23:36:00,105.61,105.61,105.61,105.61,53200000.0
2007-10-11 23:37:00,105.62,105.62,105.6,105.6,78600000.0
2007-10-11 23:38:00,105.61,105.63,105.61,105.63,82900000.0
2007-10-11 23:39:00,105.63,105.645,105.63,105.63,162800000.0
2007-10-11 23:40:00,105.64,105.67,105.64,105.67,202200000.0
2007-10-11 23:41:00,105.67,105.69,105.64,105.69,474600000.0
2007-10-11 23:42:00,105.69,105.74,105.67,105.74,263200000.0
2007-10-11 23:43:00,105.74,105.75,105.69,105.71,395000000.0
2007-10-11 23:44:00,105.71,105.71,105.69,105.71,71400000.0
2007-10-11 23:45:00,105.7,105.75,105.68,105.72,145000000.0
2007-10-11 23:46:00,105.78,105.78,105.69,105.73,696100003.0
2007-10-11 23:47:00,105.73,105.73,105.72,105.72,153600000.0
2007-10-11 23:48:00,105.69,105.74,105.69,105.72,373399999.0
2007-10-11 23:49:00,105.72,105.725,105.69,105.7,206000000.0
2007-10-11 23:50:00,105.7,105.71,105.665,105.7,209399999.0
2007-10-11 23:51:00,105.71,105.74,105.69,105.73,277699997.0
2007-10-11 23:52:00,105.725,105.74,105.66,105.67,534700000.0
2007-10-11 23:53:00,105.67,105.7,105.67,105.7,88100000.0
2007-10-11 23:54:00,105.7,105.7,105.65,105.66,368800003.0
2007-10-11 23:55:00,105.66,105.66,105.65,105.66,16200000.0
2007-10-11 23:56:00,105.65,105.67,105.65,105.66,52800000.0
2007-10-11 23:57:00,105.67,105.68,105.65,105.68,468700000.0
2007-10-11 23:58:00,105.68,105.7,105.66,105.67,214000002.0
2007-10-11 23:59:00,105.67,105.67,105.67,105.67,12000000.0
2007-10-12 00:00:00,105.67,105.67,105.63,105.65,152200000.0
2007-10-12 00:01:00,105.65,105.65,105.63,105.63,36400000.0
2007-10-12 00:02:00,105.63,105.64,105.62,105.63,74400000.0
2007-10-12 00:03:00,105.62,105.66,105.62,105.64,468000000.0
2007-10-12 00:04:00,105.64,105.64,105.625,105.63,183400000.0
2007-10-12 00:05:00,105.63,105.64,105.595,105.6,280500001.0
2007-10-12 00:06:00,105.59,105.6,105.58,105.6,278900003.0
2007-10-12 00:07:00,105.6,105.64,105.59,105.64,230200001.0
2007-10-12 00:08:00,105.64,105.64,105.62,105.62,14000000.0
2007-10-12 00:09:00,105.62,105.62,105.62,105.62,14000000.0
2007-10-12 00:10:00,105.62,105.62,105.6,105.61,313400006.0
2007-10-12 00:11:00,105.62,105.63,105.61,105.61,145200000.0
2007-10-12 00:12:00,105.61,105.62,105.61,105.61,131800002.0
2007-10-12 00:13:00,105.62,105.63,105.61,105.62,441100005.0
2007-10-12 00:14:00,105.615,105.64,105.61,105.64,448000002.0
2007-10-12 00:15:00,105.64,105.64,105.62,105.625,461800006.0
2007-10-12 00:16:00,105.63,105.64,105.62,105.64,345200001.0
2007-10-12 00:17:00,105.64,105.66,105.63,105.66,742000008.0
2007-10-12 00:18:00,105.65,105.71,105.65,105.69,361200000.0
2007-10-12 00:19:00,105.69,105.73,105.69,105.72,196399998.0
2007-10-12 00:20:00,105.73,105.75,105.71,105.73,353600000.0
2007-10-12 00:21:00,105.73,105.75,105.72,105.75,434800000.0
2007-10-12 00:22:00,105.75,105.76,105.72,105.72,270399999.0
2007-10-12 00:23:00,105.72,105.74,105.715,105.73,393499998.0
2007-10-12 00:24:00,105.74,105.74,105.71,105.71,131100000.0
2007-10-12 00:25:00,105.71,105.72,105.7,105.72,182399998.0
2007-10-12 00:26:00,105.72,105.72,105.7,105.7,80800000.0
2007-10-12 00:27:00,105.7,105.71,105.655,105.665,482199996.0
2007-10-12 00:28:00,105.67,105.68,105.66,105.68,22600000.0
2007-10-12 00:29:00,105.68,105.68,105.67,105.68,69700000.0
2007-10-12 00:30:00,105.68,105.68,105.68,105.68,8000000.0
2007-10-12 00:31:00,105.64,105.658,105.639,105.649,341799999.0
2007-10-12 00:32:00,105.66,105.676,105.657,105.657,362100006.0
2007-10-12 00:33:00,105.68,105.69,105.68,105.69,51200000.0
2007-10-12 00:34:00,105.69,105.69,105.69,105.69,9200000.0
2007-10-12 00:35:00,105.69,105.69,105.69,105.69,106800000.0
2007-10-12 00:36:00,105.69,105.7,105.685,105.69,100400002.0
2007-10-12 00:37:00,105.657,105.661,105.63,105.661,215000002.0
2007-10-12 00:38:00,105.69,105.69,105.67,105.67,83000001.0
2007-10-12 00:39:00,105.67,105.69,105.67,105.69,165600000.0
2007-10-12 00:40:00,105.68,105.68,105.67,105.68,270000000.0
2007-10-12 00:41:00,105.68,105.68,105.675,105.68,41500000.0
2007-10-12 00:42:00,105.67,105.68,105.67,105.68,44600002.0
2007-10-12 00:43:00,105.68,105.69,105.68,105.69,72500000.0
2007-10-12 00:44:00,105.69,105.69,105.68,105.68,197200000.0
2007-10-12 00:45:00,105.68,105.69,105.68,105.68,306100002.0
2007-10-12 00:46:00,105.67,105.69,105.66,105.67,338499997.0
2007-10-12 00:47:00,105.68,105.71,105.68,105.71,898600001.0
2007-10-12 00:48:00,105.7,105.74,105.695,105.73,438499991.0
2007-10-12 00:49:00,105.72,105.74,105.71,105.72,649999995.0
2007-10-12 00:50:00,105.72,105.73,105.72,105.73,183600001.0
2007-10-12 00:51:00,105.73,105.73,105.71,105.71,165999999.0
2007-10-12 00:52:00,105.72,105.76,105.71,105.74,545899997.0
2007-10-12 00:53:00,105.75,105.76,105.725,105.74,926200006.0
2007-10-12 00:54:00,105.74,105.74,105.7,105.7,764200005.0
2007-10-12 00:55:00,105.7,105.75,105.7,105.74,1076600014.0
2007-10-12 00:56:00,105.74,105.75,105.73,105.74,252700002.0
2007-10-12 00:57:00,105.74,105.75,105.73,105.74,325300002.0
2007-10-12 00:58:00,105.74,105.74,105.72,105.73,187400000.0
2007-10-12 00:59:00,105.72,105.74,105.71,105.72,520500008.0
2007-10-12 01:00:00,105.72,105.72,105.68,105.7,815400004.0
2007-10-12 01:01:00,105.7,105.71,105.67,105.67,429700001.0
2007-10-12 01:02:00,105.68,105.68,105.67,105.67,265800000.0
2007-10-12 01:03:00,105.67,105.7,105.67,105.69,460900008.0
2007-10-12 01:04:00,105.7,105.7,105.65,105.69,556500002.0
2007-10-12 01:05:00,105.69,105.69,105.65,105.65,700800002.0
2007-10-12 01:06:00,105.65,105.68,105.64,105.64,481600000.0
2007-10-12 01:07:00,105.64,105.7,105.64,105.66,1153500001.0
2007-10-12 01:08:00,105.665,105.72,105.665,105.71,589200002.0
2007-10-12 01:09:00,105.7,105.7,105.685,105.7,228800000.0
2007-10-12 01:10:00,105.7,105.7,105.69,105.7,228000000.0
2007-10-12 01:11:00,105.7,105.7,105.69,105.69,184700000.0
2007-10-12 01:12:00,105.69,105.69,105.69,105.69,172100000.0
2007-10-12 01:13:00,105.69,105.7,105.68,105.69,777200000.0
2007-10-12 01:14:00,105.69,105.69,105.665,105.675,286900001.0
2007-10-12 01:15:00,105.675,105.68,105.67,105.68,257500000.0
2007-10-12 01:16:00,105.68,105.71,105.68,105.7,336200000.0
2007-10-12 01:17:00,105.7,105.71,105.68,105.68,803800001.0
2007-10-12 01:18:00,105.68,105.71,105.67,105.7,1096200002.0
2007-10-12 01:19:00,105.69,105.7,105.66,105.67,792500004.0
2007-10-12 01:20:00,105.67,105.67,105.64,105.64,432800000.0
2007-10-12 01:21:00,105.64,105.65,105.63,105.63,228500002.0
2007-10-12 01:22:00,105.625,105.63,105.625,105.63,65400000.0
2007-10-12 01:23:00,105.63,105.67,105.625,105.66,810499998.0
2007-10-12 01:24:00,105.66,105.66,105.63,105.64,358800000.0
2007-10-12 01:25:00,105.64,105.67,105.64,105.67,712199994.0
2007-10-12 01:26:00,105.68,105.68,105.655,105.67,321299999.0
2007-10-12 01:27:00,105.66,105.66,105.65,105.65,344800000.0
2007-10-12 01:28:00,105.65,105.67,105.65,105.66,241500000.0
2007-10-12 01:29:00,105.655,105.66,105.57,105.6,1553700005.0
2007-10-12 01:30:00,105.595,105.66,105.57,105.66,1298600008.0
2007-10-12 01:31:00,105.66,105.67,105.65,105.65,270400000.0
2007-10-12 01:32:00,105.65,105.67,105.64,105.66,436600002.0
2007-10-12 01:33:00,105.66,105.66,105.65,105.66,21900000.0
2007-10-12 01:34:00,105.66,105.66,105.62,105.64,626300000.0
2007-10-12 01:35:00,105.64,105.65,105.63,105.64,687600000.0
2007-10-12 01:36:00,105.64,105.68,105.64,105.66,1323800003.0
2007-10-12 01:37:00,105.67,105.67,105.63,105.65,801700000.0
2007-10-12 01:38:00,105.65,105.66,105.65,105.65,444600000.0
2007-10-12 01:39:00,105.65,105.67,105.63,105.64,400999996.0
2007-10-12 01:40:00,105.64,105.64,105.61,105.61,400200000.0
2007-10-12 01:41:00,105.61,105.62,105.575,105.6,1108399994.0
2007-10-12 01:42:00,105.59,105.64,105.59,105.64,959999994.0
2007-10-12 01:43:00,105.64,105.68,105.63,105.68,575600000.0
2007-10-12 01:44:00,105.68,105.7,105.67,105.68,495600002.0
2007-10-12 01:45:00,105.68,105.68,105.62,105.64,1540999983.0
2007-10-12 01:46:00,105.65,105.68,105.65,105.67,1175999997.0
2007-10-12 01:47:00,105.68,105.73,105.67,105.73,725900007.0
2007-10-12 01:48:00,105.73,105.74,105.7,105.7,725900007.0
2007-10-12 01:49:00,105.71,105.72,105.71,105.71,194400002.0
2007-10-12 01:50:00,105.705,105.72,105.705,105.71,175900000.0
2007-10-12 01:51:00,105.71,105.73,105.71,105.72,575999996.0
2007-10-12 01:52:00,105.73,105.81,105.72,105.805,860500003.0
2007-10-12 01:53:00,105.805,105.84,105.79,105.82,1284200007.0
2007-10-12 01:54:00,105.82,105.85,105.82,105.84,697999999.0
2007-10-12 01:55:00,105.845,105.85,105.82,105.84,1580100000.0
2007-10-12 01:56:00,105.84,105.87,105.83,105.86,1497099993.0
2007-10-12 01:57:00,105.86,105.93,105.86,105.91,1433200001.0
2007-10-12 01:58:00,105.92,105.94,105.91,105.93,751600000.0
2007-10-12 01:59:00,105.93,105.93,105.91,105.915,535100000.0
2007-10-12 02:00:00,105.915,105.94,105.91,105.925,1382100009.0
2007-10-12 02:01:00,105.925,105.93,105.9,105.92,1463800001.0
2007-10-12 02:02:00,105.92,105.93,105.9,105.9,1177399990.0
2007-10-12 02:03:00,105.91,105.93,105.89,105.92,872499995.0
2007-10-12 02:04:00,105.92,105.92,105.89,105.9,786399996.0
2007-10-12 02:05:00,105.9,105.93,105.89,105.92,932299999.0
2007-10-12 02:06:00,105.92,105.93,105.92,105.92,388999998.0
2007-10-12 02:07:00,105.93,105.93,105.89,105.91,804400001.0
2007-10-12 02:08:00,105.91,105.91,105.9,105.91,380800000.0
2007-10-12 02:09:00,105.91,105.92,105.905,105.91,537100000.0
2007-10-12 02:10:00,105.91,105.91,105.85,105.87,1544099993.0
2007-10-12 02:11:00,105.87,105.905,105.87,105.9,568899997.0
2007-10-12 02:12:00,105.91,105.93,105.91,105.91,684899995.0
2007-10-12 02:13:00,105.91,105.95,105.91,105.935,459300000.0
2007-10-12 02:14:00,105.93,105.935,105.9,105.9,917899998.0
2007-10-12 02:15:00,105.9,105.91,105.89,105.9,281499999.0
2007-10-12 02:16:00,105.9,105.93,105.9,105.93,402700000.0
2007-10-12 02:17:00,105.93,105.93,105.89,105.905,214200000.0
2007-10-12 02:18:00,105.905,105.93,105.905,105.91,440800001.0
2007-10-12 02:19:00,105.91,105.915,105.88,105.905,278399999.0
2007-10-12 02:20:00,105.905,105.92,105.905,105.915,67800001.0
2007-10-12 02:21:00,105.915,105.92,105.9,105.92,243000000.0
2007-10-12 02:22:00,105.915,105.94,105.915,105.93,412800007.0
2007-10-12 02:23:00,105.93,105.945,105.93,105.93,236000000.0
2007-10-12 02:24:00,105.94,105.94,105.92,105.93,1333499991.0
2007-10-12 02:25:00,105.92,105.93,105.92,105.93,593400001.0
2007-10-12 02:26:00,105.93,105.93,105.92,105.92,625600003.0
2007-10-12 02:27:00,105.925,105.94,105.91,105.93,1596700006.0
2007-10-12 02:28:00,105.93,105.94,105.91,105.92,102000001.0
2007-10-12 02:29:00,105.92,105.93,105.92,105.92,100800000.0
2007-10-12 02:30:00,105.92,105.92,105.91,105.91,110300000.0
2007-10-12 02:31:00,105.91,105.925,105.91,105.925,237199999.0
2007-10-12 02:32:00,105.925,105.94,105.9,105.925,1031300006.0
2007-10-12 02:33:00,105.925,105.94,105.92,105.94,167900000.0
2007-10-12 02:34:00,105.94,105.94,105.925,105.935,157400000.0
2007-10-12 02:35:00,105.935,105.94,105.93,105.94,73900000.0
2007-10-12 02:36:00,105.94,105.94,105.91,105.915,134999999.0
2007-10-12 02:37:00,105.915,105.915,105.91,105.915,52500000.0
2007-10-12 02:38:00,105.915,105.915,105.88,105.89,96300000.0
2007-10-12 02:39:00,105.89,105.89,105.865,105.865,329000000.0
2007-10-12 02:40:00,105.865,105.865,105.84,105.85,307999999.0
2007-10-12 02:41:00,105.85,105.89,105.85,105.885,310700000.0
2007-10-12 02:42:00,105.885,105.89,105.85,105.86,1634500004.0
2007-10-12 02:43:00,105.86,105.88,105.84,105.87,872899999.0
2007-10-12 02:44:00,105.87,105.87,105.83,105.835,473400000.0
2007-10-12 02:45:00,105.835,105.85,105.79,105.79,1304200000.0
2007-10-12 02:46:00,105.8,105.83,105.79,105.805,658599997.0
2007-10-12 02:47:00,105.81,105.82,105.79,105.8,1696699993.0
2007-10-12 02:48:00,105.8,105.82,105.78,105.78,1054899998.0
2007-10-12 02:49:00,105.78,105.8,105.77,105.78,579400000.0
2007-10-12 02:50:00,105.78,105.8,105.77,105.79,1110999999.0
2007-10-12 02:51:00,105.8,105.82,105.795,105.82,1110999999.0
2007-10-12 02:52:00,105.82,105.85,105.82,105.84,1519599990.0
2007-10-12 02:53:00,105.84,105.84,105.79,105.79,1125999998.0
2007-10-12 02:54:00,105.79,105.85,105.79,105.82,1610100014.0
2007-10-12 02:55:00,105.82,105.84,105.81,105.82,1486399999.0
2007-10-12 02:56:00,105.82,105.82,105.8,105.82,519200000.0
2007-10-12 02:57:00,105.81,105.83,105.81,105.82,1314099999.0
2007-10-12 02:58:00,105.82,105.82,105.8,105.81,330499995.0
2007-10-12 02:59:00,105.81,105.82,105.8,105.8,492200000.0
2007-10-12 03:00:00,105.8,105.81,105.79,105.79,964000000.0
2007-10-12 03:01:00,105.79,105.8,105.79,105.79,712699995.0
2007-10-12 03:02:00,105.79,105.8,105.78,105.79,898099996.0
2007-10-12 03:03:00,105.79,105.8,105.78,105.8,708500002.0
2007-10-12 03:04:00,105.8,105.81,105.8,105.8,639800000.0
2007-10-12 03:05:00,105.8,105.8,105.79,105.795,538999996.0
2007-10-12 03:06:00,105.795,105.81,105.78,105.8,1687599985.0
2007-10-12 03:07:00,105.8,105.8,105.74,105.74,1386500002.0
2007-10-12 03:08:00,105.76,105.77,105.75,105.76,647400004.0
2007-10-12 03:09:00,105.76,105.78,105.76,105.77,499600000.0
2007-10-12 03:10:00,105.77,105.78,105.76,105.78,417200003.0
2007-10-12 03:11:00,105.78,105.79,105.77,105.78,568400000.0
2007-10-12 03:12:00,105.78,105.78,105.77,105.775,362100001.0
2007-10-12 03:13:00,105.775,105.8,105.77,105.8,404200001.0
2007-10-12 03:14:00,105.8,105.81,105.78,105.79,936999999.0
2007-10-12 03:15:00,105.79,105.81,105.79,105.8,595200000.0
2007-10-12 03:16:00,105.8,105.81,105.79,105.81,558300003.0
2007-10-12 03:17:00,105.8,105.83,105.8,105.83,324700006.0
2007-10-12 03:18:00,105.825,105.855,105.825,105.845,734199994.0
2007-10-12 03:19:00,105.845,105.855,105.82,105.85,685500000.0
2007-10-12 03:20:00,105.85,105.85,105.84,105.85,381500000.0
2007-10-12 03:21:00,105.85,105.85,105.83,105.835,787999997.0
2007-10-12 03:22:00,105.84,105.85,105.825,105.835,243900000.0
2007-10-12 03:23:00,105.83,105.83,105.82,105.83,65400000.0
2007-10-12 03:24:00,105.825,105.825,105.78,105.79,216700000.0
2007-10-12 03:25:00,105.79,105.8,105.76,105.76,439300005.0
2007-10-12 03:26:00,105.77,105.78,105.76,105.76,540399996.0
2007-10-12 03:27:00,105.76,105.77,105.745,105.755,794399993.0
2007-10-12 03:28:00,105.76,105.77,105.745,105.77,1000300005.0
2007-10-12 03:29:00,105.77,105.79,105.77,105.77,1017100004.0
2007-10-12 03:30:00,105.77,105.77,105.75,105.75,232000000.0
2007-10-12 03:31:00,105.75,105.77,105.745,105.75,154500000.0
2007-10-12 03:32:00,105.75,105.75,105.72,105.74,619100002.0
2007-10-12 03:33:00,105.74,105.75,105.73,105.75,691000000.0
2007-10-12 03:34:00,105.75,105.77,105.745,105.77,1138000007.0
2007-10-12 03:35:00,105.77,105.78,105.76,105.77,685400001.0
2007-10-12 03:36:00,105.77,105.78,105.77,105.78,342800001.0
2007-10-12 03:37:00,105.77,105.79,105.77,105.77,297800000.0
2007-10-12 03:38:00,105.77,105.78,105.77,105.77,202600001.0
2007-10-12 03:39:00,105.78,105.78,105.77,105.78,192800000.0
2007-10-12 03:40:00,105.79,105.81,105.79,105.8,375800000.0
2007-10-12 03:41:00,105.8,105.8,105.78,105.79,619800013.0
2007-10-12 03:42:00,105.79,105.79,105.79,105.79,8200000.0
2007-10-12 03:43:00,105.79,105.79,105.78,105.78,236800000.0
2007-10-12 03:44:00,105.78,105.78,105.76,105.77,1005499997.0
2007-10-12 03:45:00,105.77,105.78,105.75,105.75,625599999.0
2007-10-12 03:46:00,105.75,105.77,105.745,105.76,1116999992.0
2007-10-12 03:47:00,105.76,105.77,105.74,105.77,652900008.0
2007-10-12 03:48:00,105.76,105.77,105.74,105.75,394200000.0
2007-10-12 03:49:00,105.75,105.75,105.68,105.68,1514500001.0
2007-10-12 03:50:00,105.69,105.75,105.68,105.73,836100000.0
2007-10-12 03:51:00,105.73,105.74,105.69,105.725,1496299994.0
2007-10-12 03:52:00,105.73,105.745,105.73,105.745,152600000.0
2007-10-12 03:53:00,105.74,105.745,105.71,105.72,747700001.0
2007-10-12 03:54:00,105.72,105.72,105.71,105.71,533800002.0
2007-10-12 03:55:00,105.71,105.71,105.675,105.685,975499998.0
2007-10-12 03:56:00,105.685,105.7,105.68,105.69,465400001.0
2007-10-12 03:57:00,105.69,105.7,105.69,105.7,368899999.0
2007-10-12 03:58:00,105.69,105.69,105.66,105.66,621299998.0
2007-10-12 03:59:00,105.66,105.67,105.61,105.625,947300008.0
2007-10-12 04:00:00,105.63,105.65,105.62,105.625,609299997.0
2007-10-12 04:01:00,105.625,105.64,105.6,105.63,1187700005.0
2007-10-12 04:02:00,105.63,105.64,105.58,105.59,1730699993.0
2007-10-12 04:03:00,105.59,105.6,105.545,105.545,1001800001.0
2007-10-12 04:04:00,105.55,105.58,105.55,105.58,1165000000.0
2007-10-12 04:05:00,105.58,105.63,105.57,105.63,1260500001.0
2007-10-12 04:06:00,105.62,105.63,105.6,105.62,748900000.0
2007-10-12 04:07:00,105.62,105.63,105.62,105.62,57600000.0
2007-10-12 04:08:00,105.63,105.64,105.61,105.62,354599997.0
2007-10-12 04:09:00,105.62,105.64,105.61,105.64,531800000.0
2007-10-12 04:10:00,105.64,105.65,105.625,105.64,950400006.0
2007-10-12 04:11:00,105.64,105.64,105.62,105.62,579499995.0
2007-10-12 04:12:00,105.62,105.665,105.62,105.66,1145499997.0
2007-10-12 04:13:00,105.66,105.67,105.64,105.65,648100000.0
2007-10-12 04:14:00,105.65,105.67,105.645,105.67,298699999.0
2007-10-12 04:15:00,105.67,105.68,105.66,105.675,885699996.0
2007-10-12 04:16:00,105.675,105.685,105.665,105.67,423599996.0
2007-10-12 04:17:00,105.67,105.685,105.63,105.635,502599997.0
2007-10-12 04:18:00,105.635,105.645,105.56,105.58,783300000.0
2007-10-12 04:19:00,105.58,105.59,105.56,105.59,1036199997.0
2007-10-12 04:20:00,105.58,105.59,105.5,105.52,1446799999.0
2007-10-12 04:21:00,105.51,105.54,105.5,105.51,1944499997.0
2007-10-12 04:22:00,105.505,105.51,105.49,105.5,318100001.0
2007-10-12 04:23:00,105.5,105.51,105.46,105.49,1239099992.0
2007-10-12 04:24:00,105.49,105.51,105.48,105.51,783199996.0
2007-10-12 04:25:00,105.5,105.51,105.47,105.47,1278399994.0
2007-10-12 04:26:00,105.47,105.5,105.46,105.49,1104300001.0
2007-10-12 04:27:00,105.48,105.49,105.47,105.48,279799999.0
2007-10-12 04:28:00,105.49,105.53,105.48,105.52,765899997.0
2007-10-12 04:29:00,105.52,105.55,105.51,105.54,967999997.0
2007-10-12 04:30:00,105.54,105.55,105.53,105.54,687200004.0
2007-10-12 04:31:00,105.54,105.54,105.5,105.54,1295899990.0
2007-10-12 04:32:00,105.54,105.56,105.53,105.55,1059799999.0
2007-10-12 04:33:00,105.55,105.58,105.55,105.58,933800000.0
2007-10-12 04:34:00,105.57,105.59,105.57,105.58,1377300000.0
2007-10-12 04:35:00,105.58,105.59,105.57,105.59,944000003.0
2007-10-12 04:36:00,105.59,105.61,105.59,105.61,634199998.0
2007-10-12 04:37:00,105.61,105.61,105.58,105.585,1823700001.0
2007-10-12 04:38:00,105.585,105.6,105.55,105.575,1644300006.0
2007-10-12 04:39:00,105.57,105.6,105.56,105.59,797900000.0
2007-10-12 04:40:00,105.59,105.59,105.57,105.57,285800000.0
2007-10-12 04:41:00,105.58,105.58,105.565,105.575,122800000.0
2007-10-12 04:42:00,105.575,105.6,105.575,105.595,359800005.0
2007-10-12 04:43:00,105.6,105.65,105.6,105.64,516800000.0
2007-10-12 04:44:00,105.64,105.64,105.615,105.63,313399999.0
2007-10-12 04:45:00,105.63,105.65,105.62,105.625,1793600021.0
2007-10-12 04:46:00,105.63,105.64,105.6,105.62,783000001.0
2007-10-12 04:47:00,105.62,105.63,105.62,105.62,725300001.0
2007-10-12 04:48:00,105.62,105.67,105.62,105.67,807000000.0
2007-10-12 04:49:00,105.66,105.66,105.63,105.64,1209199998.0
2007-10-12 04:50:00,105.65,105.675,105.65,105.67,1209199998.0
2007-10-12 04:51:00,105.67,105.7,105.67,105.68,1079100004.0
2007-10-12 04:52:00,105.68,105.7,105.67,105.7,902199998.0
2007-10-12 04:53:00,105.7,105.71,105.69,105.71,394400002.0
2007-10-12 04:54:00,105.71,105.71,105.68,105.69,614400000.0
2007-10-12 04:55:00,105.69,105.7,105.68,105.69,772600002.0
2007-10-12 04:56:00,105.69,105.69,105.69,105.69,27200000.0
2007-10-12 04:57:00,105.69,105.71,105.69,105.71,463000000.0
2007-10-12 04:58:00,105.71,105.71,105.7,105.7,919600009.0
2007-10-12 04:59:00,105.7,105.7,105.68,105.7,581000002.0
2007-10-12 05:00:00,105.7,105.71,105.7,105.7,760899994.0
2007-10-12 05:01:00,105.71,105.71,105.68,105.68,510400005.0
2007-10-12 05:02:00,105.68,105.69,105.66,105.68,657299996.0
2007-10-12 05:03:00,105.67,105.7,105.67,105.68,580699994.0
2007-10-12 05:04:00,105.68,105.68,105.665,105.675,441500003.0
2007-10-12 05:05:00,105.675,105.69,105.67,105.69,542600003.0
2007-10-12 05:06:00,105.69,105.69,105.66,105.66,239800000.0
2007-10-12 05:07:00,105.68,105.69,105.68,105.69,365100000.0
2007-10-12 05:08:00,105.69,105.69,105.69,105.69,166399997.0
2007-10-12 05:09:00,105.69,105.7,105.68,105.69,111200000.0
2007-10-12 05:10:00,105.69,105.7,105.68,105.7,256100001.0
2007-10-12 05:11:00,105.7,105.7,105.685,105.7,388000000.0
2007-10-12 05:12:00,105.7,105.7,105.69,105.69,70200000.0
2007-10-12 05:13:00,105.69,105.7,105.69,105.7,406199992.0
2007-10-12 05:14:00,105.695,105.7,105.695,105.7,44800000.0
2007-10-12 05:15:00,105.7,105.71,105.695,105.7,128800000.0
2007-10-12 05:16:00,105.7,105.7,105.67,105.68,746499996.0
2007-10-12 05:17:00,105.69,105.7,105.69,105.69,714400004.0
2007-10-12 05:18:00,105.69,105.71,105.68,105.68,854600007.0
2007-10-12 05:19:00,105.69,105.7,105.68,105.7,376700005.0
2007-10-12 05:20:00,105.7,105.7,105.685,105.69,271100000.0
2007-10-12 05:21:00,105.69,105.69,105.685,105.685,155800000.0
2007-10-12 05:22:00,105.69,105.69,105.68,105.69,258300000.0
2007-10-12 05:23:00,105.69,105.69,105.685,105.69,52600000.0
2007-10-12 05:24:00,105.69,105.69,105.685,105.69,346800000.0
2007-10-12 05:25:00,105.685,105.71,105.68,105.71,528199999.0
2007-10-12 05:26:00,105.71,105.71,105.69,105.69,269400000.0
2007-10-12 05:27:00,105.69,105.69,105.66,105.67,571900000.0
2007-10-12 05:28:00,105.67,105.67,105.61,105.63,2112599997.0
2007-10-12 05:29:00,105.625,105.64,105.62,105.64,474000000.0
2007-10-12 05:30:00,105.64,105.64,105.59,105.59,817200002.0
2007-10-12 05:31:00,105.59,105.6,105.58,105.58,470600001.0
2007-10-12 05:32:00,105.58,105.615,105.58,105.59,908999998.0
2007-10-12 05:33:00,105.59,105.61,105.57,105.58,862599998.0
2007-10-12 05:34:00,105.58,105.58,105.49,105.505,1640200003.0
2007-10-12 05:35:00,105.51,105.61,105.51,105.61,1769900010.0
2007-10-12 05:36:00,105.6,105.6,105.57,105.59,1142499997.0
2007-10-12 05:37:00,105.59,105.59,105.57,105.57,467700000.0
2007-10-12 05:38:00,105.565,105.59,105.54,105.55,779599998.0
2007-10-12 05:39:00,105.55,105.59,105.55,105.57,773699997.0
2007-10-12 05:40:00,105.57,105.6,105.57,105.59,275500000.0
2007-10-12 05:41:00,105.59,105.6,105.59,105.59,258300000.0
2007-10-12 05:42:00,105.59,105.62,105.58,105.62,772300000.0
2007-10-12 05:43:00,105.61,105.61,105.605,105.61,132000000.0
2007-10-12 05:44:00,105.61,105.61,105.59,105.61,238999998.0
2007-10-12 05:45:00,105.605,105.61,105.6,105.61,695600002.0
2007-10-12 05:46:00,105.61,105.62,105.6,105.61,746800003.0
2007-10-12 05:47:00,105.62,105.62,105.6,105.6,803299998.0
2007-10-12 05:48:00,105.6,105.61,105.59,105.6,469200005.0
2007-10-12 05:49:00,105.61,105.61,105.61,105.61,11200000.0
2007-10-12 05:50:00,105.61,105.615,105.59,105.59,120400000.0
2007-10-12 05:51:00,105.59,105.59,105.575,105.585,194500000.0
2007-10-12 05:52:00,105.59,105.6,105.55,105.55,1060100000.0
2007-10-12 05:53:00,105.55,105.55,105.535,105.54,411199994.0
2007-10-12 05:54:00,105.54,105.55,105.53,105.54,1009800004.0
2007-10-12 05:55:00,105.54,105.55,105.53,105.55,575999998.0
2007-10-12 05:56:00,105.55,105.56,105.54,105.56,608499999.0
2007-10-12 05:57:00,105.57,105.57,105.54,105.54,503199998.0
2007-10-12 05:58:00,105.54,105.59,105.54,105.59,366799997.0
2007-10-12 05:59:00,105.59,105.59,105.56,105.57,1414000024.0
2007-10-12 06:00:00,105.57,105.57,105.57,105.57,125000000.0
2007-10-12 06:01:00,105.57,105.61,105.57,105.6,644900003.0
2007-10-12 06:02:00,105.6,105.6,105.58,105.59,496300003.0
2007-10-12 06:03:00,105.58,105.6,105.57,105.58,579900000.0
2007-10-12 06:04:00,105.57,105.59,105.56,105.59,299600000.0
2007-10-12 06:05:00,105.59,105.59,105.57,105.58,244300004.0
2007-10-12 06:06:00,105.58,105.58,105.56,105.57,439299996.0
2007-10-12 06:07:00,105.58,105.59,105.57,105.575,533599999.0
2007-10-12 06:08:00,105.575,105.575,105.52,105.54,614300006.0
2007-10-12 06:09:00,105.535,105.555,105.535,105.55,194800000.0
2007-10-12 06:10:00,105.55,105.55,105.535,105.535,317300000.0
2007-10-12 06:11:00,105.535,105.54,105.525,105.53,263400000.0
2007-10-12 06:12:00,105.53,105.54,105.52,105.54,131000000.0
2007-10-12 06:13:00,105.54,105.54,105.52,105.53,359400007.0
2007-10-12 06:14:00,105.53,105.56,105.53,105.56,158700001.0
2007-10-12 06:15:00,105.56,105.59,105.55,105.59,957300002.0
2007-10-12 06:16:00,105.58,105.61,105.53,105.54,1052799999.0
2007-10-12 06:17:00,105.54,105.57,105.54,105.55,1099799997.0
2007-10-12 06:18:00,105.55,105.56,105.53,105.54,239100001.0
2007-10-12 06:19:00,105.54,105.54,105.5,105.52,972600001.0
2007-10-12 06:20:00,105.51,105.53,105.5,105.505,831600011.0
2007-10-12 06:21:00,105.51,105.53,105.51,105.515,573399998.0
2007-10-12 06:22:00,105.515,105.52,105.49,105.49,1070399996.0
2007-10-12 06:23:00,105.49,105.52,105.49,105.52,299200001.0
2007-10-12 06:24:00,105.52,105.58,105.51,105.525,1580799991.0
2007-10-12 06:25:00,105.525,105.56,105.52,105.55,541400002.0
2007-10-12 06:26:00,105.55,105.55,105.53,105.535,262900002.0
2007-10-12 06:27:00,105.54,105.565,105.53,105.555,1070599989.0
2007-10-12 06:28:00,105.555,105.565,105.53,105.54,384600001.0
2007-10-12 06:29:00,105.54,105.55,105.51,105.52,712200005.0
2007-10-12 06:30:00,105.53,105.53,105.515,105.53,490100007.0
2007-10-12 06:31:00,105.535,105.555,105.53,105.55,315800000.0
2007-10-12 06:32:00,105.55,105.55,105.535,105.54,233600000.0
2007-10-12 06:33:00,105.54,105.545,105.53,105.54,247599999.0
2007-10-12 06:34:00,105.54,105.54,105.515,105.515,292799998.0
2007-10-12 06:35:00,105.515,105.515,105.495,105.5,325800001.0
2007-10-12 06:36:00,105.5,105.52,105.485,105.485,288099998.0
2007-10-12 06:37:00,105.49,105.5,105.47,105.475,773599997.0
2007-10-12 06:38:00,105.48,105.48,105.46,105.48,543399999.0
2007-10-12 06:39:00,105.48,105.48,105.47,105.47,155499999.0
2007-10-12 06:40:00,105.48,105.48,105.47,105.475,99200000.0
2007-10-12 06:41:00,105.475,105.475,105.45,105.455,268800000.0
2007-10-12 06:42:00,105.45,105.51,105.44,105.49,573600001.0
2007-10-12 06:43:00,105.49,105.5,105.45,105.45,308800005.0
2007-10-12 06:44:00,105.45,105.45,105.42,105.425,819000006.0
2007-10-12 06:45:00,105.43,105.44,105.425,105.44,567799997.0
2007-10-12 06:46:00,105.44,105.445,105.425,105.445,431199992.0
2007-10-12 06:47:00,105.445,105.445,105.43,105.435,324600000.0
2007-10-12 06:48:00,105.435,105.435,105.42,105.42,86000000.0
2007-10-12 06:49:00,105.42,105.43,105.42,105.43,524200002.0
2007-10-12 06:50:00,105.43,105.44,105.42,105.42,238000000.0
2007-10-12 06:51:00,105.42,105.43,105.4,105.415,851200010.0
2007-10-12 06:52:00,105.42,105.425,105.41,105.425,221000000.0
2007-10-12 06:53:00,105.43,105.43,105.42,105.42,308800000.0
2007-10-12 06:54:00,105.43,105.43,105.405,105.405,250400000.0
2007-10-12 06:55:00,105.405,105.42,105.4,105.415,225800000.0
2007-10-12 06:56:00,105.415,105.42,105.405,105.42,198000000.0
2007-10-12 06:57:00,105.42,105.42,105.395,105.395,255800000.0
2007-10-12 06:58:00,105.4,105.42,105.39,105.405,1029900007.0
2007-10-12 06:59:00,105.4,105.4,105.345,105.36,880700001.0
2007-10-12 07:00:00,105.32,105.34,105.28,105.32,1582199992.0
2007-10-12 07:01:00,105.34,105.34,105.32,105.32,1582199992.0
2007-10-12 07:02:00,105.34,105.34,105.31,105.32,1582199992.0
2007-10-12 07:03:00,105.31,105.32,105.26,105.27,1326600004.0
2007-10-12 07:04:00,105.28,105.29,105.25,105.26,1326600004.0
2007-10-12 07:05:00,105.26,105.26,105.235,105.25,971300004.0
2007-10-12 07:06:00,105.25,105.28,105.23,105.28,1529100005.0
2007-10-12 07:07:00,105.28,105.28,105.23,105.24,1900799982.0
2007-10-12 07:08:00,105.23,105.25,105.22,105.22,1067300002.0
2007-10-12 07:09:00,105.22,105.22,105.17,105.17,1657199992.0
2007-10-12 07:10:00,105.17,105.2,105.15,105.17,2025799998.0
2007-10-12 07:11:00,105.17,105.2,105.17,105.2,1636700034.0
2007-10-12 07:12:00,105.2,105.26,105.19,105.22,1342699994.0
2007-10-12 07:13:00,105.21,105.24,105.21,105.22,284800001.0
2007-10-12 07:14:00,105.23,105.23,105.2,105.21,462800000.0
2007-10-12 07:15:00,105.21,105.22,105.21,105.21,1001799996.0
2007-10-12 07:16:00,105.22,105.24,105.18,105.18,1940200006.0
2007-10-12 07:17:00,105.18,105.18,105.14,105.16,1719799999.0
2007-10-12 07:18:00,105.17,105.17,105.15,105.15,720800000.0
2007-10-12 07:19:00,105.15,105.16,105.14,105.16,1140200000.0
2007-10-12 07:20:00,105.16,105.2,105.16,105.195,1735700002.0
2007-10-12 07:21:00,105.2,105.23,105.19,105.19,1620300001.0
2007-10-12 07:22:00,105.19,105.2,105.18,105.2,1404799999.0
2007-10-12 07:23:00,105.2,105.215,105.19,105.2,549599998.0
2007-10-12 07:24:00,105.205,105.22,105.19,105.215,794399993.0
2007-10-12 07:25:00,105.215,105.23,105.2,105.23,393200000.0
2007-10-12 07:26:00,105.23,105.31,105.21,105.29,1133200001.0
2007-10-12 07:27:00,105.29,105.3,105.27,105.29,1707999990.0
2007-10-12 07:28:00,105.3,105.3,105.28,105.3,907399992.0
2007-10-12 07:29:00,105.3,105.3,105.26,105.27,1134400001.0
2007-10-12 07:30:00,105.26,105.29,105.23,105.23,1066999998.0
2007-10-12 07:31:00,105.23,105.25,105.23,105.25,467300003.0
2007-10-12 07:32:00,105.25,105.25,105.21,105.22,889799997.0
2007-10-12 07:33:00,105.22,105.23,105.21,105.23,905599999.0
2007-10-12 07:34:00,105.23,105.27,105.21,105.26,1177500002.0
2007-10-12 07:35:00,105.27,105.27,105.23,105.24,1228499993.0
2007-10-12 07:36:00,105.24,105.25,105.22,105.24,541700000.0
2007-10-12 07:37:00,105.24,105.25,105.24,105.25,278200000.0
2007-10-12 07:38:00,105.25,105.26,105.22,105.25,617999999.0
2007-10-12 07:39:00,105.25,105.28,105.24,105.26,402600000.0
2007-10-12 07:40:00,105.26,105.26,105.25,105.26,752000006.0
2007-10-12 07:41:00,105.26,105.26,105.24,105.24,770799999.0
2007-10-12 07:42:00,105.24,105.28,105.24,105.28,633899999.0
2007-10-12 07:43:00,105.28,105.29,105.26,105.27,635699993.0
2007-10-12 07:44:00,105.26,105.27,105.25,105.26,404699997.0
2007-10-12 07:45:00,105.26,105.26,105.22,105.22,600799998.0
2007-10-12 07:46:00,105.23,105.24,105.21,105.22,735099983.0
2007-10-12 07:47:00,105.22,105.26,105.22,105.26,580899993.0
2007-10-12 07:48:00,105.25,105.25,105.205,105.24,688299999.0
2007-10-12 07:49:00,105.24,105.32,105.23,105.32,864600001.0
2007-10-12 07:50:00,105.32,105.36,105.27,105.32,1495200002.0
2007-10-12 07:51:00,105.32,105.4,105.31,105.39,766200000.0
2007-10-12 07:52:00,105.39,105.39,105.325,105.34,502100000.0
2007-10-12 07:53:00,105.35,105.38,105.34,105.36,518900000.0
2007-10-12 07:54:00,105.36,105.38,105.35,105.37,601899998.0
2007-10-12 07:55:00,105.37,105.38,105.36,105.37,451500000.0
2007-10-12 07:56:00,105.37,105.37,105.27,105.27,646500003.0
2007-10-12 07:57:00,105.29,105.32,105.27,105.3,848999997.0
2007-10-12 07:58:00,105.32,105.33,105.3,105.32,695800002.0
2007-10-12 07:59:00,105.31,105.31,105.285,105.31,367500000.0
2007-10-12 08:00:00,105.31,105.31,105.28,105.3,621799998.0
2007-10-12 08:01:00,105.3,105.305,105.25,105.26,515899999.0
2007-10-12 08:02:00,105.26,105.28,105.25,105.26,829599998.0
2007-10-12 08:03:00,105.27,105.27,105.25,105.25,547800000.0
2007-10-12 08:04:00,105.25,105.3,105.23,105.295,426000000.0
2007-10-12 08:05:00,105.29,105.3,105.27,105.29,330900000.0
2007-10-12 08:06:00,105.29,105.29,105.25,105.27,296400000.0
2007-10-12 08:07:00,105.25,105.28,105.25,105.28,699799999.0
2007-10-12 08:08:00,105.28,105.31,105.26,105.3,529499998.0
2007-10-12 08:09:00,105.295,105.31,105.28,105.31,678300001.0
2007-10-12 08:10:00,105.32,105.33,105.28,105.3,446100002.0
2007-10-12 08:11:00,105.3,105.3,105.27,105.28,708900006.0
2007-10-12 08:12:00,105.28,105.28,105.23,105.25,898100000.0
2007-10-12 08:13:00,105.25,105.26,105.17,105.18,793200000.0
2007-10-12 08:14:00,105.18,105.22,105.17,105.18,1413399999.0
2007-10-12 08:15:00,105.175,105.2,105.165,105.2,716299997.0
2007-10-12 08:16:00,105.2,105.21,105.17,105.19,1532999996.0
2007-10-12 08:17:00,105.19,105.195,105.14,105.145,1541900001.0
2007-10-12 08:18:00,105.15,105.15,105.11,105.13,1881200002.0
2007-10-12 08:19:00,105.13,105.13,105.09,105.1,1162700009.0
2007-10-12 08:20:00,105.11,105.17,105.11,105.16,747600006.0
2007-10-12 08:21:00,105.17,105.17,105.14,105.14,1027300006.0
2007-10-12 08:22:00,105.15,105.21,105.14,105.205,1059999996.0
2007-10-12 08:23:00,105.205,105.22,105.19,105.2,762800000.0
2007-10-12 08:24:00,105.2,105.2,105.17,105.18,584700001.0
2007-10-12 08:25:00,105.18,105.24,105.17,105.22,1488099991.0
2007-10-12 08:26:00,105.22,105.26,105.18,105.19,1100100000.0
2007-10-12 08:27:00,105.18,105.19,105.07,105.07,1800800015.0
2007-10-12 08:28:00,105.06,105.07,105.0,105.04,1800800015.0
2007-10-12 08:29:00,105.05,105.09,105.04,105.05,1800800015.0
2007-10-12 08:30:00,105.07,105.07,104.98,105.01,1800800015.0
2007-10-12 08:31:00,105.01,105.02,104.95,104.98,1800800015.0
2007-10-12 08:32:00,104.98,105.05,104.97,105.04,1888299995.0
2007-10-12 08:33:00,105.04,105.05,105.005,105.01,2030200010.0
2007-10-12 08:34:00,105.005,105.02,104.95,104.965,1701899996.0
2007-10-12 08:35:00,104.95,104.98,104.94,104.98,1491200007.0
2007-10-12 08:36:00,104.98,105.01,104.98,105.01,1491200007.0
2007-10-12 08:37:00,105.0,105.02,104.97,105.02,1084099992.0
2007-10-12 08:38:00,105.03,105.05,105.02,105.05,1762799989.0
2007-10-12 08:39:00,105.06,105.07,105.04,105.06,1762799989.0
2007-10-12 08:40:00,105.06,105.1,105.05,105.09,2026400006.0
2007-10-12 08:41:00,105.09,105.16,105.07,105.16,2064199998.0
2007-10-12 08:42:00,105.16,105.21,105.15,105.2,1987200000.0
2007-10-12 08:43:00,105.2,105.23,105.2,105.22,854399999.0
2007-10-12 08:44:00,105.22,105.22,105.2,105.21,822100001.0
2007-10-12 08:45:00,105.22,105.225,105.2,105.21,268199999.0
2007-10-12 08:46:00,105.22,105.26,105.22,105.25,1045599994.0
2007-10-12 08:47:00,105.25,105.255,105.22,105.23,1240499998.0
2007-10-12 08:48:00,105.22,105.28,105.21,105.22,1019399996.0
2007-10-12 08:49:00,105.235,105.31,105.23,105.29,1019399996.0
2007-10-12 08:50:00,105.29,105.42,105.28,105.42,1364899981.0
2007-10-12 08:51:00,105.41,105.44,105.39,105.42,1716800003.0
2007-10-12 08:52:00,105.42,105.45,105.4,105.45,1687499988.0
2007-10-12 08:53:00,105.45,105.48,105.44,105.45,1149799999.0
2007-10-12 08:54:00,105.45,105.455,105.42,105.425,1634400003.0
2007-10-12 08:55:00,105.43,105.43,105.39,105.41,940800008.0
2007-10-12 08:56:00,105.41,105.42,105.37,105.37,745099997.0
2007-10-12 08:57:00,105.37,105.4,105.36,105.36,1462100004.0
2007-10-12 08:58:00,105.36,105.375,105.345,105.36,799899998.0
2007-10-12 08:59:00,105.35,105.37,105.335,105.34,211799998.0
2007-10-12 09:00:00,105.34,105.34,105.3,105.3,577699995.0
2007-10-12 09:01:00,105.31,105.34,105.29,105.31,2032599990.0
2007-10-12 09:02:00,105.31,105.34,105.3,105.33,1143099996.0
2007-10-12 09:03:00,105.33,105.35,105.3,105.3,886400001.0
2007-10-12 09:04:00,105.3,105.31,105.26,105.27,2077800003.0
2007-10-12 09:05:00,105.25,105.26,105.23,105.24,1616200009.0
2007-10-12 09:06:00,105.245,105.26,105.24,105.26,1616200009.0
2007-10-12 09:07:00,105.26,105.26,105.22,105.24,1135999986.0
2007-10-12 09:08:00,105.24,105.26,105.22,105.25,1350399989.0
2007-10-12 09:09:00,105.22,105.23,105.17,105.18,1535699982.0
2007-10-12 09:10:00,105.21,105.23,105.2,105.21,1535699982.0
2007-10-12 09:11:00,105.2,105.21,105.18,105.21,2094900001.0
2007-10-12 09:12:00,105.2,105.215,105.2,105.21,617499995.0
2007-10-12 09:13:00,105.21,105.215,105.2,105.215,354500007.0
2007-10-12 09:14:00,105.22,105.225,105.18,105.185,448700001.0
2007-10-12 09:15:00,105.17,105.18,105.1,105.13,2126999996.0
2007-10-12 09:16:00,105.12,105.12,105.06,105.07,2126999996.0
2007-10-12 09:17:00,105.08,105.1,105.05,105.09,2126999996.0
2007-10-12 09:18:00,105.09,105.1,105.09,105.1,813599996.0
2007-10-12 09:19:00,105.11,105.12,105.1,105.11,813599996.0
2007-10-12 09:20:00,105.11,105.15,105.11,105.15,414500000.0
2007-10-12 09:21:00,105.15,105.21,105.13,105.21,1489999999.0
2007-10-12 09:22:00,105.21,105.24,105.19,105.21,846399999.0
2007-10-12 09:23:00,105.21,105.22,105.19,105.2,1329999979.0
2007-10-12 09:24:00,105.2,105.22,105.19,105.2,1334099990.0
2007-10-12 09:25:00,105.2,105.24,105.19,105.23,681599998.0
2007-10-12 09:26:00,105.23,105.29,105.22,105.28,1400200001.0
2007-10-12 09:27:00,105.26,105.3,105.24,105.29,1966999987.0
2007-10-12 09:28:00,105.28,105.29,105.21,105.26,1966999987.0
2007-10-12 09:29:00,105.25,105.29,105.25,105.27,1966999987.0
2007-10-12 09:30:00,105.27,105.27,105.25,105.25,1031999999.0
2007-10-12 09:31:00,105.25,105.25,105.21,105.21,1925160334.0
2007-10-12 09:32:00,105.22,105.22,105.16,105.17,1519500006.0
2007-10-12 09:33:00,105.17,105.24,105.16,105.24,1324599994.0
2007-10-12 09:34:00,105.24,105.26,105.235,105.26,249699999.0
2007-10-12 09:35:00,105.26,105.26,105.24,105.245,1033000000.0
2007-10-12 09:36:00,105.25,105.27,105.23,105.25,949999994.0
2007-10-12 09:37:00,105.27,105.32,105.255,105.32,949999994.0
2007-10-12 09:38:00,105.32,105.42,105.3,105.42,1889999995.0
2007-10-12 09:39:00,105.405,105.43,105.37,105.4,1790099990.0
2007-10-12 09:40:00,105.4,105.4,105.36,105.39,1688100002.0
2007-10-12 09:41:00,105.39,105.4,105.38,105.4,1450399987.0
2007-10-12 09:42:00,105.4,105.4,105.39,105.39,1066300016.0
2007-10-12 09:43:00,105.39,105.41,105.38,105.41,1636800016.0
2007-10-12 09:44:00,105.41,105.41,105.38,105.39,850899999.0
2007-10-12 09:45:00,105.39,105.4,105.37,105.38,1252100000.0
2007-10-12 09:46:00,105.38,105.46,105.38,105.425,1237000001.0
2007-10-12 09:47:00,105.43,105.43,105.4,105.4,838400001.0
2007-10-12 09:48:00,105.41,105.44,105.4,105.41,838400001.0
2007-10-12 09:49:00,105.41,105.43,105.4,105.42,686100000.0
2007-10-12 09:50:00,105.43,105.49,105.43,105.48,1018399797.0
2007-10-12 09:51:00,105.48,105.55,105.455,105.53,1823500015.0
2007-10-12 09:52:00,105.61,105.61,105.58,105.58,573599997.0
2007-10-12 09:53:00,105.58,105.65,105.58,105.62,1270699999.0
2007-10-12 09:54:00,105.61,105.65,105.57,105.62,1391199988.0
2007-10-12 09:55:00,105.63,105.67,105.61,105.66,1391199988.0
2007-10-12 09:56:00,105.68,105.68,105.62,105.63,1391199988.0
2007-10-12 09:57:00,105.64,105.64,105.61,105.63,1687599995.0
2007-10-12 09:58:00,105.645,105.72,105.63,105.71,1687599995.0
2007-10-12 09:59:00,105.71,105.76,105.71,105.72,1704599994.0
2007-10-12 10:00:00,105.71,105.72,105.69,105.71,1526399991.0
2007-10-12 10:01:00,105.71,105.72,105.69,105.69,590700001.0
2007-10-12 10:02:00,105.69,105.7,105.68,105.7,1925699999.0
2007-10-12 10:03:00,105.7,105.72,105.68,105.68,1223599990.0
2007-10-12 10:04:00,105.69,105.72,105.68,105.71,574899999.0
2007-10-12 10:05:00,105.7,105.7,105.69,105.7,454400000.0
2007-10-12 10:06:00,105.7,105.71,105.69,105.69,591699991.0
2007-10-12 10:07:00,105.67,105.72,105.67,105.7,945699995.0
2007-10-12 10:08:00,105.72,105.72,105.68,105.68,945699995.0
2007-10-12 10:09:00,105.68,105.69,105.66,105.66,906200001.0
2007-10-12 10:10:00,105.66,105.66,105.62,105.63,1265999999.0
2007-10-12 10:11:00,105.625,105.65,105.61,105.63,1510199991.0
2007-10-12 10:12:00,105.62,105.64,105.59,105.6,1204200004.0
2007-10-12 10:13:00,105.595,105.61,105.585,105.61,846900000.0
2007-10-12 10:14:00,105.61,105.64,105.61,105.62,708799999.0
2007-10-12 10:15:00,105.63,105.65,105.61,105.63,1559599993.0
2007-10-12 10:16:00,105.63,105.64,105.61,105.64,1885499988.0
2007-10-12 10:17:00,105.66,105.67,105.65,105.66,1885499988.0
2007-10-12 10:18:00,105.66,105.66,105.63,105.64,1407000002.0
2007-10-12 10:19:00,105.64,105.64,105.61,105.63,1400300008.0
2007-10-12 10:20:00,105.63,105.67,105.62,105.66,1037600002.0
2007-10-12 10:21:00,105.66,105.67,105.62,105.67,871300002.0
2007-10-12 10:22:00,105.67,105.67,105.64,105.65,1019899993.0
2007-10-12 10:23:00,105.65,105.67,105.65,105.67,655199995.0
2007-10-12 10:24:00,105.67,105.68,105.66,105.67,533600003.0
2007-10-12 10:25:00,105.67,105.68,105.66,105.675,523200001.0
2007-10-12 10:26:00,105.675,105.675,105.64,105.66,1012100018.0
2007-10-12 10:27:00,105.66,105.68,105.66,105.68,289599999.0
2007-10-12 10:28:00,105.68,105.7,105.68,105.69,675999995.0
2007-10-12 10:29:00,105.69,105.69,105.67,105.67,189599999.0
2007-10-12 10:30:00,105.675,105.685,105.66,105.675,360000001.0
2007-10-12 10:31:00,105.675,105.68,105.66,105.67,574400000.0
2007-10-12 10:32:00,105.67,105.685,105.66,105.685,463999999.0
2007-10-12 10:33:00,105.685,105.69,105.68,105.68,406199998.0
2007-10-12 10:34:00,105.68,105.7,105.67,105.7,650500014.0
2007-10-12 10:35:00,105.7,105.725,105.69,105.705,793999995.0
2007-10-12 10:36:00,105.705,105.73,105.705,105.72,592500000.0
2007-10-12 10:37:00,105.715,105.72,105.69,105.705,1252899989.0
2007-10-12 10:38:00,105.705,105.71,105.7,105.7,144000000.0
2007-10-12 10:39:00,105.7,105.71,105.68,105.685,804300000.0
2007-10-12 10:40:00,105.685,105.69,105.64,105.69,1314299987.0
2007-10-12 10:41:00,105.69,105.71,105.66,105.7,699200001.0
2007-10-12 10:42:00,105.7,105.71,105.685,105.705,359199999.0
2007-10-12 10:43:00,105.7,105.7,105.67,105.69,327299999.0
2007-10-12 10:44:00,105.69,105.7,105.68,105.7,455199996.0
2007-10-12 10:45:00,105.7,105.71,105.695,105.695,442400001.0
2007-10-12 10:46:00,105.695,105.735,105.695,105.73,272800000.0
2007-10-12 10:47:00,105.73,105.77,105.73,105.76,984500007.0
2007-10-12 10:48:00,105.76,105.77,105.75,105.75,669600002.0
2007-10-12 10:49:00,105.75,105.77,105.74,105.76,472399998.0
2007-10-12 10:50:00,105.76,105.77,105.76,105.76,651800002.0
2007-10-12 10:51:00,105.76,105.77,105.75,105.77,322299999.0
2007-10-12 10:52:00,105.76,105.77,105.745,105.77,301699999.0
2007-10-12 10:53:00,105.77,105.78,105.76,105.78,95200000.0
2007-10-12 10:54:00,105.77,105.8,105.755,105.795,1255399997.0
2007-10-12 10:55:00,105.795,105.83,105.79,105.81,1420100004.0
2007-10-12 10:56:00,105.81,105.86,105.81,105.86,1067500009.0
2007-10-12 10:57:00,105.86,105.875,105.85,105.87,1156099998.0
2007-10-12 10:58:00,105.87,105.91,105.85,105.91,1070799999.0
2007-10-12 10:59:00,105.91,105.97,105.9,105.95,1931500002.0
2007-10-12 11:00:00,105.96,106.04,105.96,106.02,1379099994.0
2007-10-12 11:01:00,106.02,106.03,105.97,105.98,1170399998.0
2007-10-12 11:02:00,105.94,105.94,105.9,105.93,1545599995.0
2007-10-12 11:03:00,105.94,105.95,105.93,105.94,1545599995.0
2007-10-12 11:04:00,105.935,105.94,105.92,105.92,687999994.0
2007-10-12 11:05:00,105.91,105.93,105.88,105.88,927599991.0
2007-10-12 11:06:00,105.88,105.9,105.85,105.88,847099998.0
2007-10-12 11:07:00,105.865,105.89,105.83,105.89,1052800000.0
2007-10-12 11:08:00,105.89,105.92,105.89,105.91,537199999.0
2007-10-12 11:09:00,105.91,105.92,105.875,105.92,887400003.0
2007-10-12 11:10:00,105.92,105.94,105.92,105.93,453600000.0
2007-10-12 11:11:00,105.93,105.96,105.93,105.96,644000000.0
2007-10-12 11:12:00,105.96,106.01,105.96,105.97,822500000.0
2007-10-12 11:13:00,105.96,106.0,105.96,105.99,1849299998.0
2007-10-12 11:14:00,105.995,106.01,105.97,105.99,1849299998.0
2007-10-12 11:15:00,105.99,106.015,105.99,106.005,788799999.0
2007-10-12 11:16:00,106.005,106.06,106.0,106.04,1332099993.0
2007-10-12 11:17:00,106.04,106.09,106.025,106.05,756799999.0
2007-10-12 11:18:00,106.06,106.07,106.04,106.04,897700009.0
2007-10-12 11:19:00,106.05,106.06,106.03,106.04,506699997.0
2007-10-12 11:20:00,106.045,106.06,106.01,106.015,1299800005.0
2007-10-12 11:21:00,106.015,106.02,105.98,105.99,669600000.0
2007-10-12 11:22:00,105.98,105.99,105.97,105.98,778999998.0
2007-10-12 11:23:00,105.98,106.02,105.98,106.005,783499998.0
2007-10-12 11:24:00,106.005,106.005,105.97,105.98,407999995.0
2007-10-12 11:25:00,105.975,105.975,105.95,105.955,359300001.0
2007-10-12 11:26:00,105.955,105.99,105.955,105.98,190200000.0
2007-10-12 11:27:00,105.98,105.98,105.95,105.955,256900001.0
2007-10-12 11:28:00,105.96,106.0,105.95,106.0,662099993.0
2007-10-12 11:29:00,106.01,106.03,106.005,106.02,543499997.0
2007-10-12 11:30:00,106.02,106.02,105.995,106.01,605900005.0
2007-10-12 11:31:00,106.01,106.025,106.01,106.02,1640900003.0
2007-10-12 11:32:00,106.02,106.02,105.99,106.0,714099998.0
2007-10-12 11:33:00,106.0,106.03,105.99,105.995,613100003.0
2007-10-12 11:34:00,105.995,105.995,105.97,105.98,116300000.0
2007-10-12 11:35:00,105.98,105.98,105.93,105.935,490099998.0
2007-10-12 11:36:00,105.935,105.96,105.9,105.93,1209099981.0
2007-10-12 11:37:00,105.915,105.95,105.91,105.95,938399994.0
2007-10-12 11:38:00,105.95,105.95,105.92,105.94,749299988.0
2007-10-12 11:39:00,105.94,105.97,105.925,105.965,1083599994.0
2007-10-12 11:40:00,105.965,105.99,105.95,105.99,802399990.0
2007-10-12 11:41:00,105.99,106.03,105.985,106.03,889499996.0
2007-10-12 11:42:00,106.01,106.01,105.96,105.98,952999994.0
2007-10-12 11:43:00,105.99,106.01,105.98,106.0,952999994.0
2007-10-12 11:44:00,106.01,106.01,106.0,106.0,538700001.0
2007-10-12 11:45:00,106.0,106.02,105.99,106.02,518100002.0
2007-10-12 11:46:00,106.02,106.02,105.98,105.98,533600002.0
2007-10-12 11:47:00,105.98,106.0,105.96,106.0,1255200000.0
2007-10-12 11:48:00,106.0,106.0,105.89,105.91,1429800002.0
2007-10-12 11:49:00,105.91,105.94,105.88,105.94,1674000003.0
2007-10-12 11:50:00,105.93,105.96,105.92,105.95,1179100000.0
2007-10-12 11:51:00,105.95,105.96,105.93,105.95,1902499989.0
2007-10-12 11:52:00,105.95,106.01,105.945,105.97,1640299996.0
2007-10-12 11:53:00,105.97,105.97,105.92,105.93,782400006.0
2007-10-12 11:54:00,105.925,105.93,105.91,105.93,1040000002.0
2007-10-12 11:55:00,105.93,105.93,105.91,105.92,926200003.0
2007-10-12 11:56:00,105.92,105.94,105.91,105.94,554799997.0
2007-10-12 11:57:00,105.94,105.95,105.93,105.94,1033600003.0
2007-10-12 11:58:00,105.95,105.95,105.89,105.89,652799995.0
2007-10-12 11:59:00,105.89,105.93,105.88,105.88,1237899985.0
2007-10-12 12:00:00,105.88,105.94,105.88,105.92,732000002.0
2007-10-12 12:01:00,105.92,105.93,105.88,105.89,1474299996.0
2007-10-12 12:02:00,105.91,105.98,105.91,105.97,459399994.0
2007-10-12 12:03:00,105.95,105.97,105.945,105.945,459399994.0
2007-10-12 12:04:00,105.94,105.97,105.92,105.92,1393999994.0
2007-10-12 12:05:00,105.92,105.94,105.92,105.93,511199998.0
2007-10-12 12:06:00,105.92,105.92,105.88,105.9,1061100000.0
2007-10-12 12:07:00,105.9,105.92,105.9,105.92,358800000.0
2007-10-12 12:08:00,105.9,105.9,105.86,105.87,975400002.0
2007-10-12 12:09:00,105.86,105.89,105.86,105.88,948400002.0
2007-10-12 12:10:00,105.88,105.91,105.88,105.9,501000007.0
2007-10-12 12:11:00,105.89,105.91,105.89,105.91,417299994.0
2007-10-12 12:12:00,105.91,105.93,105.91,105.93,41600000.0
2007-10-12 12:13:00,105.93,105.93,105.92,105.93,261199999.0
2007-10-12 12:14:00,105.93,106.02,105.91,105.95,1033799998.0
2007-10-12 12:15:00,105.96,105.97,105.93,105.93,573099996.0
2007-10-12 12:16:00,105.93,105.95,105.93,105.95,364599997.0
2007-10-12 12:17:00,105.95,105.96,105.95,105.95,335999995.0
2007-10-12 12:18:00,105.95,105.98,105.94,105.97,507999999.0
2007-10-12 12:19:00,105.97,105.985,105.95,105.97,708299993.0
2007-10-12 12:20:00,105.97,105.98,105.97,105.98,168600000.0
2007-10-12 12:21:00,105.98,105.98,105.955,105.955,54500000.0
2007-10-12 12:22:00,105.955,105.955,105.94,105.94,213900000.0
2007-10-12 12:23:00,105.94,105.94,105.92,105.92,418199997.0
2007-10-12 12:24:00,105.92,105.945,105.91,105.94,364799999.0
2007-10-12 12:25:00,105.94,105.95,105.93,105.93,48900000.0
2007-10-12 12:26:00,105.925,105.94,105.925,105.94,226900000.0
2007-10-12 12:27:00,105.94,105.96,105.93,105.94,1385100003.0
2007-10-12 12:28:00,105.94,105.97,105.94,105.96,420400004.0
2007-10-12 12:29:00,105.96,105.98,105.94,105.98,452300000.0
2007-10-12 12:30:00,105.98,105.98,105.94,105.97,1537800004.0
2007-10-12 12:31:00,105.97,105.98,105.97,105.97,333600002.0
2007-10-12 12:32:00,105.97,105.98,105.97,105.97,292000000.0
2007-10-12 12:33:00,105.97,105.97,105.93,105.96,1827000022.0
2007-10-12 12:34:00,105.96,105.98,105.955,105.97,413599998.0
2007-10-12 12:35:00,105.965,105.97,105.95,105.96,839299993.0
2007-10-12 12:36:00,105.95,105.99,105.95,105.99,616799997.0
2007-10-12 12:37:00,105.99,105.99,105.96,105.96,256000000.0
2007-10-12 12:38:00,105.96,105.97,105.94,105.94,834100004.0
2007-10-12 12:39:00,105.95,105.955,105.93,105.95,642199992.0
2007-10-12 12:40:00,105.95,105.955,105.94,105.94,234400000.0
2007-10-12 12:41:00,105.94,105.94,105.925,105.94,703099992.0
2007-10-12 12:42:00,105.94,105.94,105.91,105.92,625300005.0
2007-10-12 12:43:00,105.92,105.94,105.905,105.92,604600006.0
2007-10-12 12:44:00,105.92,105.93,105.895,105.92,1472799993.0
2007-10-12 12:45:00,105.92,105.96,105.92,105.93,1836799983.0
2007-10-12 12:46:00,105.93,105.93,105.92,105.92,280000000.0
2007-10-12 12:47:00,105.93,105.96,105.92,105.945,866099994.0
2007-10-12 12:48:00,105.945,105.95,105.93,105.94,477400000.0
2007-10-12 12:49:00,105.94,105.96,105.94,105.96,405599999.0
2007-10-12 12:50:00,105.96,105.975,105.955,105.975,296000000.0
2007-10-12 12:51:00,105.975,105.98,105.975,105.98,468000000.0
2007-10-12 12:52:00,105.99,106.0,105.975,105.99,704700005.0
2007-10-12 12:53:00,105.99,106.03,105.98,106.03,477599996.0
2007-10-12 12:54:00,106.03,106.03,106.0,106.0,511699998.0
2007-10-12 12:55:00,106.01,106.02,106.0,106.02,209600000.0
2007-10-12 12:56:00,106.02,106.025,106.0,106.02,503400000.0
2007-10-12 12:57:00,106.02,106.02,106.0,106.0,315699998.0
2007-10-12 12:58:00,106.0,106.02,106.0,106.02,380000001.0
2007-10-12 12:59:00,106.02,106.04,106.01,106.04,951399987.0
2007-10-12 13:00:00,106.035,106.04,106.0,106.01,1200999990.0
2007-10-12 13:01:00,106.01,106.01,105.97,105.995,562500004.0
2007-10-12 13:02:00,105.995,105.995,105.985,105.985,16000000.0
2007-10-12 13:03:00,105.995,106.01,105.995,106.01,148000000.0
2007-10-12 13:04:00,106.01,106.02,106.0,106.01,375499999.0
2007-10-12 13:05:00,106.01,106.01,106.0,106.005,238400000.0
2007-10-12 13:06:00,106.0,106.01,105.99,106.0,263700002.0
2007-10-12 13:07:00,106.0,106.01,105.995,106.01,539999999.0
2007-10-12 13:08:00,106.01,106.05,106.005,106.05,691200000.0
2007-10-12 13:09:00,106.04,106.045,106.04,106.04,131200000.0
2007-10-12 13:10:00,106.04,106.04,106.025,106.03,193400000.0
2007-10-12 13:11:00,106.03,106.05,106.03,106.04,368000000.0
2007-10-12 13:12:00,106.04,106.04,106.025,106.025,271199999.0
2007-10-12 13:13:00,106.03,106.03,106.0,106.005,423000001.0
2007-10-12 13:14:00,106.005,106.005,105.99,105.99,262400000.0
2007-10-12 13:15:00,105.985,106.01,105.98,106.01,643999997.0
2007-10-12 13:16:00,106.01,106.025,105.99,106.0,454400001.0
2007-10-12 13:17:00,106.0,106.0,105.97,105.985,938599996.0
2007-10-12 13:18:00,105.985,105.985,105.975,105.975,275200000.0
2007-10-12 13:19:00,105.975,105.985,105.96,105.975,867400003.0
2007-10-12 13:20:00,105.975,105.975,105.87,105.87,1850500001.0
2007-10-12 13:21:00,105.865,105.92,105.86,105.87,1775099987.0
2007-10-12 13:22:00,105.88,105.91,105.87,105.875,891299989.0
2007-10-12 13:23:00,105.875,105.91,105.87,105.9,1043599994.0
2007-10-12 13:24:00,105.91,105.93,105.88,105.9,1469399992.0
2007-10-12 13:25:00,105.9,105.94,105.89,105.895,1023899997.0
2007-10-12 13:26:00,105.9,105.94,105.88,105.94,883299991.0
2007-10-12 13:27:00,105.94,105.94,105.9,105.92,1336800016.0
2007-10-12 13:28:00,105.92,105.92,105.87,105.89,1290400007.0
2007-10-12 13:29:00,105.89,105.89,105.87,105.89,1594399993.0
2007-10-12 13:30:00,105.89,105.9,105.86,105.89,1237099995.0
2007-10-12 13:31:00,105.89,105.91,105.88,105.9,1506100002.0
2007-10-12 13:32:00,105.9,105.93,105.9,105.91,1626000000.0
2007-10-12 13:33:00,105.9,105.91,105.88,105.885,1245399987.0
2007-10-12 13:34:00,105.89,105.92,105.89,105.92,1499699998.0
2007-10-12 13:35:00,105.92,105.92,105.87,105.89,895199996.0
2007-10-12 13:36:00,105.89,105.91,105.89,105.9,547199999.0
2007-10-12 13:37:00,105.9,105.91,105.9,105.91,151199999.0
2007-10-12 13:38:00,105.91,105.92,105.9,105.92,222800000.0
2007-10-12 13:39:00,105.92,105.92,105.91,105.91,111200000.0
2007-10-12 13:40:00,105.91,105.92,105.89,105.91,804600006.0
2007-10-12 13:41:00,105.91,105.93,105.89,105.89,791799990.0
2007-10-12 13:42:00,105.9,105.9,105.88,105.9,534900000.0
2007-10-12 13:43:00,105.9,105.9,105.89,105.89,31200001.0
2007-10-12 13:44:00,105.88,105.9,105.88,105.88,402100002.0
2007-10-12 13:45:00,105.88,105.88,105.8,105.835,1890699997.0
2007-10-12 13:46:00,105.825,105.87,105.82,105.87,617800003.0
2007-10-12 13:47:00,105.87,105.88,105.86,105.88,798999999.0
2007-10-12 13:48:00,105.88,105.88,105.85,105.87,627199995.0
2007-10-12 13:49:00,105.87,105.88,105.84,105.86,1662499998.0
2007-10-12 13:50:00,105.86,105.86,105.78,105.79,1507199997.0
2007-10-12 13:51:00,105.79,105.85,105.79,105.835,1731800016.0
2007-10-12 13:52:00,105.825,105.85,105.81,105.83,1440200002.0
2007-10-12 13:53:00,105.83,105.84,105.765,105.765,665900003.0
2007-10-12 13:54:00,105.765,105.83,105.76,105.81,960100001.0
2007-10-12 13:55:00,105.83,105.84,105.8,105.82,804199993.0
2007-10-12 13:56:00,105.83,105.83,105.79,105.79,374399999.0
2007-10-12 13:57:00,105.79,105.79,105.72,105.72,1449999996.0
2007-10-12 13:58:00,105.72,105.75,105.72,105.75,1075199998.0
2007-10-12 13:59:00,105.75,105.81,105.73,105.77,1457400007.0
2007-10-12 14:00:00,105.78,105.79,105.75,105.77,618400003.0
2007-10-12 14:01:00,105.76,105.8,105.75,105.79,1270899997.0
2007-10-12 14:02:00,105.79,105.85,105.79,105.83,1523699997.0
2007-10-12 14:03:00,105.83,105.84,105.82,105.83,305599998.0
2007-10-12 14:04:00,105.83,105.87,105.83,105.85,900000006.0
2007-10-12 14:05:00,105.85,105.86,105.84,105.85,794499993.0
2007-10-12 14:06:00,105.845,105.91,105.845,105.905,818400004.0
2007-10-12 14:07:00,105.9,105.905,105.88,105.9,737299993.0
2007-10-12 14:08:00,105.91,105.91,105.88,105.89,629300001.0
2007-10-12 14:09:00,105.89,105.9,105.875,105.875,402099998.0
2007-10-12 14:10:00,105.88,105.88,105.87,105.87,329600003.0
2007-10-12 14:11:00,105.87,105.92,105.87,105.92,563600001.0
2007-10-12 14:12:00,105.92,105.93,105.91,105.93,602700001.0
2007-10-12 14:13:00,105.925,105.94,105.925,105.93,232400001.0
2007-10-12 14:14:00,105.93,105.94,105.9,105.9,184600001.0
2007-10-12 14:15:00,105.885,105.89,105.865,105.87,593999999.0
2007-10-12 14:16:00,105.87,105.94,105.86,105.92,1004599998.0
2007-10-12 14:17:00,105.92,105.93,105.87,105.89,246400001.0
2007-10-12 14:18:00,105.89,105.89,105.81,105.84,931699997.0
2007-10-12 14:19:00,105.84,105.87,105.84,105.85,833500001.0
2007-10-12 14:20:00,105.85,105.88,105.84,105.86,958299998.0
2007-10-12 14:21:00,105.86,105.87,105.83,105.85,1767199986.0
2007-10-12 14:22:00,105.85,105.88,105.84,105.87,1671299992.0
2007-10-12 14:23:00,105.87,105.875,105.84,105.85,1123999994.0
2007-10-12 14:24:00,105.85,105.88,105.84,105.87,1085599994.0
2007-10-12 14:25:00,105.87,105.89,105.86,105.89,563199998.0
2007-10-12 14:26:00,105.89,105.98,105.89,105.98,1555799992.0
2007-10-12 14:27:00,105.975,106.02,105.975,105.99,1128799989.0
2007-10-12 14:28:00,105.99,106.01,105.975,105.99,701599998.0
2007-10-12 14:29:00,105.99,106.02,105.93,105.93,527700000.0
2007-10-12 14:30:00,105.93,106.06,105.87,106.04,1588799999.0
2007-10-12 14:31:00,106.05,106.15,106.01,106.12,1264199995.0
2007-10-12 14:32:00,106.13,106.23,106.11,106.21,1666899997.0
2007-10-12 14:33:00,106.21,106.22,106.14,106.15,2137199985.0
2007-10-12 14:34:00,106.15,106.16,106.11,106.14,1362799989.0
2007-10-12 14:35:00,106.11,106.11,106.07,106.07,2054699996.0
2007-10-12 14:36:00,106.1,106.14,106.08,106.125,2054699996.0
2007-10-12 14:37:00,106.12,106.16,106.09,106.15,1264600002.0
2007-10-12 14:38:00,106.11,106.15,106.07,106.1,2032699995.0
2007-10-12 14:39:00,106.11,106.12,106.02,106.05,2032699995.0
2007-10-12 14:40:00,106.06,106.11,106.04,106.09,2032699995.0
2007-10-12 14:41:00,106.07,106.15,106.05,106.11,2032699995.0
2007-10-12 14:42:00,106.09,106.2,106.05,106.19,2032699995.0
2007-10-12 14:43:00,106.21,106.26,106.19,106.19,2032699995.0
2007-10-12 14:44:00,106.18,106.22,106.18,106.19,2114699984.0
2007-10-12 14:45:00,106.195,106.35,106.195,106.33,2114699984.0
2007-10-12 14:46:00,106.32,106.43,106.3,106.42,1174400000.0
2007-10-12 14:47:00,106.41,106.43,106.38,106.41,1174400000.0
2007-10-12 14:48:00,106.4,106.41,106.36,106.41,1174400000.0
2007-10-12 14:49:00,106.4,106.44,106.39,106.42,1174400000.0
2007-10-12 14:50:00,106.43,106.44,106.4,106.44,1174400000.0
2007-10-12 14:51:00,106.45,106.45,106.38,106.38,1174400000.0
2007-10-12 14:52:00,106.39,106.41,106.34,106.36,1174400000.0
2007-10-12 14:53:00,106.39,106.45,106.39,106.43,1174400000.0
2007-10-12 14:54:00,106.43,106.44,106.38,106.4,1919400012.0
2007-10-12 14:55:00,106.38,106.42,106.37,106.4,2053899997.0
2007-10-12 14:56:00,106.41,106.43,106.38,106.4,2053899997.0
2007-10-12 14:57:00,106.39,106.4,106.38,106.39,2053899997.0
2007-10-12 14:58:00,106.38,106.38,106.27,106.32,2053899997.0
2007-10-12 14:59:00,106.32,106.35,106.31,106.32,1365099993.0
2007-10-12 15:00:00,106.31,106.34,106.3,106.33,1286100003.0
2007-10-12 15:01:00,106.33,106.335,106.29,106.325,2129100011.0
2007-10-12 15:02:00,106.325,106.33,106.29,106.32,1503099992.0
2007-10-12 15:03:00,106.32,106.35,106.31,106.325,1473600002.0
2007-10-12 15:04:00,106.32,106.34,106.27,106.28,774200001.0
2007-10-12 15:05:00,106.27,106.27,106.24,106.27,1502400002.0
2007-10-12 15:06:00,106.27,106.305,106.265,106.28,1502400002.0
2007-10-12 15:07:00,106.28,106.28,106.23,106.26,1438299991.0
2007-10-12 15:08:00,106.26,106.29,106.25,106.28,1640300002.0
2007-10-12 15:09:00,106.28,106.33,106.28,106.32,1067500004.0
2007-10-12 15:10:00,106.32,106.32,106.3,106.3,568000002.0
2007-10-12 15:11:00,106.3,106.31,106.25,106.25,1143400001.0
2007-10-12 15:12:00,106.25,106.25,106.19,106.19,1722999988.0
2007-10-12 15:13:00,106.21,106.23,106.2,106.2,1722999988.0
2007-10-12 15:14:00,106.2,106.24,106.19,106.23,1270400001.0
2007-10-12 15:15:00,106.23,106.24,106.215,106.215,740800002.0
2007-10-12 15:16:00,106.215,106.225,106.205,106.225,783099985.0
2007-10-12 15:17:00,106.225,106.24,106.18,106.18,988199993.0
2007-10-12 15:18:00,106.18,106.2,106.14,106.2,1425100003.0
2007-10-12 15:19:00,106.2,106.23,106.18,106.2,1994699994.0
2007-10-12 15:20:00,106.2,106.2,106.18,106.19,739999990.0
2007-10-12 15:21:00,106.19,106.2,106.18,106.2,742300007.0
2007-10-12 15:22:00,106.2,106.2,106.15,106.16,1003500004.0
2007-10-12 15:23:00,106.16,106.17,106.13,106.13,1131099995.0
2007-10-12 15:24:00,106.13,106.21,106.13,106.21,796700001.0
2007-10-12 15:25:00,106.21,106.21,106.11,106.12,1760799991.0
2007-10-12 15:26:00,106.12,106.17,106.12,106.16,830399995.0
2007-10-12 15:27:00,106.16,106.175,106.15,106.17,433500001.0
2007-10-12 15:28:00,106.17,106.2,106.16,106.2,1385399992.0
2007-10-12 15:29:00,106.19,106.19,106.14,106.15,2056799964.0
2007-10-12 15:30:00,106.16,106.21,106.14,106.19,2056799964.0
2007-10-12 15:31:00,106.18,106.21,106.14,106.16,2056799964.0
2007-10-12 15:32:00,106.15,106.18,106.13,106.14,2056799964.0
2007-10-12 15:33:00,106.13,106.18,106.12,106.17,2056799964.0
2007-10-12 15:34:00,106.19,106.21,106.18,106.19,2056799964.0
2007-10-12 15:35:00,106.15,106.15,106.03,106.03,2026899998.0
2007-10-12 15:36:00,106.01,106.05,105.98,105.99,2026899998.0
2007-10-12 15:37:00,106.0,106.07,105.99,106.07,2026899998.0
2007-10-12 15:38:00,106.02,106.02,105.98,106.01,1449900013.0
2007-10-12 15:39:00,106.025,106.08,106.015,106.07,1449900013.0
2007-10-12 15:40:00,106.07,106.12,106.07,106.11,1813100002.0
2007-10-12 15:41:00,106.09,106.15,106.09,106.13,1234099987.0
2007-10-12 15:42:00,106.14,106.23,106.135,106.22,1234099987.0
2007-10-12 15:43:00,106.22,106.22,106.2,106.22,1353600006.0
2007-10-12 15:44:00,106.22,106.23,106.22,106.23,418399999.0
2007-10-12 15:45:00,106.23,106.23,106.17,106.2,1914399985.0
2007-10-12 15:46:00,106.2,106.22,106.14,106.15,1878499980.0
2007-10-12 15:47:00,106.145,106.17,106.13,106.17,1506000007.0
2007-10-12 15:48:00,106.16,106.18,106.16,106.16,445599997.0
2007-10-12 15:49:00,106.16,106.18,106.15,106.18,1221900006.0
2007-10-12 15:50:00,106.18,106.2,106.16,106.17,1712099993.0
2007-10-12 15:51:00,106.18,106.22,106.17,106.19,1712099993.0
2007-10-12 15:52:00,106.19,106.19,106.16,106.18,1381200005.0
2007-10-12 15:53:00,106.18,106.21,106.17,106.19,659199993.0
2007-10-12 15:54:00,106.19,106.23,106.19,106.23,1420899999.0
2007-10-12 15:55:00,106.24,106.24,106.21,106.23,804799986.0
2007-10-12 15:56:00,106.22,106.29,106.22,106.27,1388100003.0
2007-10-12 15:57:00,106.27,106.28,106.24,106.28,1368100007.0
2007-10-12 15:58:00,106.28,106.29,106.21,106.22,986399999.0
2007-10-12 15:59:00,106.22,106.25,106.17,106.22,1304399999.0
2007-10-12 16:00:00,106.22,106.24,106.17,106.22,1198499998.0
2007-10-12 16:01:00,106.21,106.23,106.2,106.21,995999999.0
2007-10-12 16:02:00,106.21,106.23,106.18,106.21,1126499983.0
2007-10-12 16:03:00,106.19,106.22,106.16,106.2,1177199997.0
2007-10-12 16:04:00,106.21,106.22,106.16,106.22,1177199997.0
2007-10-12 16:05:00,106.2,106.23,106.15,106.19,1644299999.0
2007-10-12 16:06:00,106.18,106.23,106.16,106.23,1644299999.0
2007-10-12 16:07:00,106.26,106.26,106.21,106.21,1644299999.0
2007-10-12 16:08:00,106.21,106.22,106.19,106.2,1158400007.0
2007-10-12 16:09:00,106.2,106.25,106.2,106.22,1471199996.0
2007-10-12 16:10:00,106.23,106.27,106.22,106.255,1160499991.0
2007-10-12 16:11:00,106.26,106.28,106.21,106.22,1888000006.0
2007-10-12 16:12:00,106.21,106.22,106.2,106.21,1366199994.0
2007-10-12 16:13:00,106.22,106.23,106.2,106.23,984399998.0
2007-10-12 16:14:00,106.245,106.26,106.22,106.22,984399998.0
2007-10-12 16:15:00,106.22,106.23,106.2,106.22,1302200000.0
2007-10-12 16:16:00,106.22,106.23,106.2,106.2,1433499992.0
2007-10-12 16:17:00,106.2,106.23,106.17,106.23,1755800001.0
2007-10-12 16:18:00,106.22,106.255,106.21,106.245,1755800001.0
2007-10-12 16:19:00,106.245,106.245,106.2,106.21,1156600000.0
2007-10-12 16:20:00,106.21,106.24,106.19,106.2,1553900003.0
2007-10-12 16:21:00,106.2,106.21,106.19,106.21,553499996.0
2007-10-12 16:22:00,106.21,106.22,106.19,106.2,734899997.0
2007-10-12 16:23:00,106.2,106.22,106.18,106.22,519200000.0
2007-10-12 16:24:00,106.22,106.22,106.2,106.2,1260400005.0
2007-10-12 16:25:00,106.2,106.21,106.19,106.2,1220599986.0
2007-10-12 16:26:00,106.19,106.2,106.17,106.17,1246299990.0
2007-10-12 16:27:00,106.18,106.2,106.17,106.19,1246299990.0
2007-10-12 16:28:00,106.19,106.2,106.18,106.19,842499989.0
2007-10-12 16:29:00,106.18,106.22,106.18,106.215,436200006.0
2007-10-12 16:30:00,106.22,106.23,106.215,106.23,683599999.0
2007-10-12 16:31:00,106.22,106.22,106.18,106.19,900899998.0
2007-10-12 16:32:00,106.2,106.2,106.17,106.17,900899998.0
2007-10-12 16:33:00,106.17,106.17,106.12,106.14,1126100001.0
2007-10-12 16:34:00,106.15,106.15,106.11,106.13,1358400013.0
2007-10-12 16:35:00,106.13,106.16,106.11,106.15,1038099998.0
2007-10-12 16:36:00,106.15,106.16,106.1,106.12,1699599973.0
2007-10-12 16:37:00,106.12,106.13,106.09,106.1,1342399991.0
2007-10-12 16:38:00,106.1,106.1,106.07,106.1,1285999993.0
2007-10-12 16:39:00,106.1,106.1,106.055,106.07,908799999.0
2007-10-12 16:40:00,106.07,106.08,106.05,106.06,395200000.0
2007-10-12 16:41:00,106.06,106.07,106.06,106.07,452800000.0
2007-10-12 16:42:00,106.07,106.09,106.05,106.06,1147199994.0
2007-10-12 16:43:00,106.06,106.07,106.03,106.04,720799992.0
2007-10-12 16:44:00,106.04,106.06,106.03,106.05,1150599996.0
2007-10-12 16:45:00,106.05,106.06,106.0,106.01,672300000.0
2007-10-12 16:46:00,106.01,106.02,105.955,105.97,1654600000.0
2007-10-12 16:47:00,105.965,106.0,105.94,105.96,1729499994.0
2007-10-12 16:48:00,105.96,105.98,105.91,105.92,1794299975.0
2007-10-12 16:49:00,105.92,105.94,105.89,105.91,548800000.0
2007-10-12 16:50:00,105.91,105.91,105.87,105.88,1424599997.0
2007-10-12 16:51:00,105.88,105.89,105.84,105.85,1428400013.0
2007-10-12 16:52:00,105.85,105.91,105.84,105.91,1477499988.0
2007-10-12 16:53:00,105.91,105.93,105.89,105.91,1504400002.0
2007-10-12 16:54:00,105.9,105.94,105.87,105.88,2061599997.0
2007-10-12 16:55:00,105.9,105.91,105.84,105.91,2061599997.0
2007-10-12 16:56:00,105.91,105.94,105.88,105.94,1281799996.0
2007-10-12 16:57:00,105.93,105.94,105.89,105.94,1437299996.0
2007-10-12 16:58:00,105.94,105.98,105.93,105.97,440800000.0
2007-10-12 16:59:00,105.95,106.07,105.95,106.07,1632799993.0
2007-10-12 17:00:00,106.06,106.07,106.03,106.05,1632799993.0
2007-10-12 17:01:00,106.06,106.12,106.05,106.12,1632799993.0
2007-10-12 17:02:00,106.14,106.19,106.14,106.16,1632799993.0
2007-10-12 17:03:00,106.16,106.18,106.15,106.18,638499996.0
2007-10-12 17:04:00,106.18,106.19,106.15,106.19,876199993.0
2007-10-12 17:05:00,106.195,106.25,106.19,106.21,1468399998.0
2007-10-12 17:06:00,106.21,106.27,106.18,106.25,2086099999.0
2007-10-12 17:07:00,106.25,106.275,106.22,106.27,1616799997.0
2007-10-12 17:08:00,106.26,106.29,106.23,106.28,952800002.0
2007-10-12 17:09:00,106.27,106.31,106.27,106.3,952800002.0
2007-10-12 17:10:00,106.32,106.32,106.26,106.28,952800002.0
2007-10-12 17:11:00,106.29,106.31,106.26,106.26,952800002.0
2007-10-12 17:12:00,106.26,106.27,106.21,106.21,1211199998.0
2007-10-12 17:13:00,106.21,106.23,106.2,106.21,1174399997.0
2007-10-12 17:14:00,106.21,106.23,106.19,106.195,864999996.0
2007-10-12 17:15:00,106.2,106.22,106.19,106.2,1655800006.0
2007-10-12 17:16:00,106.2,106.22,106.19,106.2,375200002.0
2007-10-12 17:17:00,106.2,106.21,106.19,106.2,908300001.0
2007-10-12 17:18:00,106.2,106.21,106.18,106.19,368800001.0
2007-10-12 17:19:00,106.19,106.21,106.17,106.19,624100000.0
2007-10-12 17:20:00,106.185,106.22,106.18,106.21,488399998.0
2007-10-12 17:21:00,106.21,106.25,106.2,106.25,800799996.0
2007-10-12 17:22:00,106.25,106.27,106.24,106.24,422399999.0
2007-10-12 17:23:00,106.24,106.24,106.19,106.2,905599998.0
2007-10-12 17:24:00,106.2,106.23,106.18,106.2,1474500000.0
2007-10-12 17:25:00,106.2,106.22,106.19,106.21,488799998.0
2007-10-12 17:26:00,106.21,106.29,106.21,106.28,920000004.0
2007-10-12 17:27:00,106.28,106.3,106.25,106.285,787200001.0
2007-10-12 17:28:00,106.285,106.3,106.24,106.24,1115499997.0
2007-10-12 17:29:00,106.25,106.27,106.24,106.26,274300000.0
2007-10-12 17:30:00,106.27,106.29,106.27,106.27,274300000.0
2007-10-12 17:31:00,106.27,106.29,106.25,106.27,603199999.0
2007-10-12 17:32:00,106.27,106.27,106.23,106.235,676700000.0
2007-10-12 17:33:00,106.24,106.26,106.21,106.225,526999997.0
2007-10-12 17:34:00,106.225,106.26,106.21,106.23,814500001.0
2007-10-12 17:35:00,106.22,106.23,106.2,106.2,932900004.0
2007-10-12 17:36:00,106.2,106.27,106.2,106.27,731299996.0
2007-10-12 17:37:00,106.27,106.28,106.255,106.26,774799998.0
2007-10-12 17:38:00,106.27,106.27,106.24,106.25,593199994.0
2007-10-12 17:39:00,106.25,106.25,106.22,106.23,431900005.0
2007-10-12 17:40:00,106.23,106.25,106.22,106.25,191200000.0
2007-10-12 17:41:00,106.25,106.25,106.22,106.23,244600000.0
2007-10-12 17:42:00,106.23,106.24,106.21,106.24,320200000.0
2007-10-12 17:43:00,106.24,106.245,106.2,106.22,405100000.0
2007-10-12 17:44:00,106.22,106.24,106.2,106.22,1665099988.0
2007-10-12 17:45:00,106.22,106.28,106.22,106.25,436299999.0
2007-10-12 17:46:00,106.24,106.26,106.24,106.245,472399994.0
2007-10-12 17:47:00,106.245,106.245,106.215,106.22,604500000.0
2007-10-12 17:48:00,106.22,106.24,106.2,106.235,619300004.0
2007-10-12 17:49:00,106.235,106.31,106.23,106.29,1393500003.0
2007-10-12 17:50:00,106.29,106.3,106.28,106.29,404800000.0
2007-10-12 17:51:00,106.3,106.3,106.265,106.27,887499996.0
2007-10-12 17:52:00,106.27,106.31,106.26,106.3,713100001.0
2007-10-12 17:53:00,106.3,106.305,106.25,106.26,1812100000.0
2007-10-12 17:54:00,106.255,106.28,106.25,106.27,853999994.0
2007-10-12 17:55:00,106.26,106.27,106.23,106.25,1084799998.0
2007-10-12 17:56:00,106.25,106.27,106.24,106.25,1900299998.0
2007-10-12 17:57:00,106.25,106.25,106.2,106.21,1774799995.0
2007-10-12 17:58:00,106.205,106.23,106.2,106.23,703000000.0
2007-10-12 17:59:00,106.23,106.23,106.22,106.225,285699999.0
2007-10-12 18:00:00,106.23,106.23,106.17,106.17,707600000.0
2007-10-12 18:01:00,106.17,106.17,106.13,106.13,917600001.0
2007-10-12 18:02:00,106.13,106.13,106.11,106.12,1019200000.0
2007-10-12 18:03:00,106.13,106.15,106.125,106.15,527199998.0
2007-10-12 18:04:00,106.15,106.16,106.14,106.15,318499993.0
2007-10-12 18:05:00,106.15,106.16,106.14,106.15,310500000.0
2007-10-12 18:06:00,106.145,106.15,106.14,106.14,483299998.0
2007-10-12 18:07:00,106.14,106.16,106.14,106.16,268500000.0
2007-10-12 18:08:00,106.16,106.17,106.16,106.16,314700000.0
2007-10-12 18:09:00,106.15,106.15,106.14,106.14,433600001.0
2007-10-12 18:10:00,106.15,106.15,106.11,106.11,518299999.0
2007-10-12 18:11:00,106.12,106.12,106.11,106.12,568799995.0
2007-10-12 18:12:00,106.13,106.14,106.09,106.14,1201599996.0
2007-10-12 18:13:00,106.14,106.19,106.13,106.19,937499996.0
2007-10-12 18:14:00,106.19,106.2,106.16,106.17,589099997.0
2007-10-12 18:15:00,106.17,106.17,106.16,106.16,167200000.0
2007-10-12 18:16:00,106.16,106.17,106.14,106.155,487400004.0
2007-10-12 18:17:00,106.16,106.17,106.15,106.16,697199991.0
2007-10-12 18:18:00,106.15,106.16,106.12,106.12,922799996.0
2007-10-12 18:19:00,106.11,106.11,106.01,106.03,1158999999.0
2007-10-12 18:20:00,106.03,106.06,106.03,106.05,1672900003.0
2007-10-12 18:21:00,106.06,106.08,106.05,106.08,1372100000.0
2007-10-12 18:22:00,106.08,106.08,106.06,106.075,612900002.0
2007-10-12 18:23:00,106.075,106.11,106.07,106.09,673499998.0
2007-10-12 18:24:00,106.1,106.115,106.09,106.115,330800000.0
2007-10-12 18:25:00,106.12,106.165,106.12,106.13,400400002.0
2007-10-12 18:26:00,106.14,106.165,106.14,106.165,145700000.0
2007-10-12 18:27:00,106.165,106.175,106.15,106.15,321800000.0
2007-10-12 18:28:00,106.15,106.15,106.14,106.15,163400000.0
2007-10-12 18:29:00,106.15,106.17,106.1,106.1,730300002.0
2007-10-12 18:30:00,106.12,106.14,106.09,106.14,1489400004.0
2007-10-12 18:31:00,106.14,106.19,106.08,106.1,1752399983.0
2007-10-12 18:32:00,106.1,106.1,106.06,106.07,954799999.0
2007-10-12 18:33:00,106.06,106.07,106.05,106.06,273600000.0
2007-10-12 18:34:00,106.06,106.06,106.02,106.04,313600000.0
2007-10-12 18:35:00,106.04,106.07,106.04,106.07,460700000.0
2007-10-12 18:36:00,106.07,106.08,106.07,106.07,222000000.0
2007-10-12 18:37:00,106.07,106.08,106.05,106.07,592799993.0
2007-10-12 18:38:00,106.07,106.09,106.06,106.06,527100000.0
2007-10-12 18:39:00,106.06,106.1,106.05,106.1,435499998.0
2007-10-12 18:40:00,106.09,106.1,106.08,106.09,152000000.0
2007-10-12 18:41:00,106.08,106.09,106.07,106.08,88600000.0
2007-10-12 18:42:00,106.07,106.1,106.06,106.08,425999998.0
2007-10-12 18:43:00,106.08,106.12,106.07,106.12,443099999.0
2007-10-12 18:44:00,106.12,106.12,106.1,106.12,685699994.0
2007-10-12 18:45:00,106.12,106.12,106.11,106.12,240000000.0
2007-10-12 18:46:00,106.12,106.12,106.09,106.1,310299996.0
2007-10-12 18:47:00,106.1,106.11,106.09,106.11,393999993.0
2007-10-12 18:48:00,106.11,106.12,106.1,106.1,231000000.0
2007-10-12 18:49:00,106.1,106.12,106.08,106.12,791399999.0
2007-10-12 18:50:00,106.12,106.12,106.1,106.12,259999998.0
2007-10-12 18:51:00,106.12,106.13,106.11,106.11,295999996.0
2007-10-12 18:52:00,106.11,106.13,106.11,106.13,139199996.0
2007-10-12 18:53:00,106.13,106.14,106.13,106.13,176300000.0
2007-10-12 18:54:00,106.13,106.17,106.13,106.165,249600000.0
2007-10-12 18:55:00,106.165,106.19,106.16,106.175,368999998.0
2007-10-12 18:56:00,106.175,106.18,106.17,106.18,120599999.0
2007-10-12 18:57:00,106.18,106.19,106.18,106.18,508599988.0
2007-10-12 18:58:00,106.19,106.19,106.18,106.185,64800000.0
2007-10-12 18:59:00,106.185,106.19,106.165,106.185,210499999.0
2007-10-12 19:00:00,106.185,106.19,106.185,106.19,14200000.0
2007-10-12 19:01:00,106.19,106.19,106.145,106.145,315299998.0
2007-10-12 19:02:00,106.15,106.17,106.15,106.17,363300000.0
2007-10-12 19:03:00,106.17,106.17,106.15,106.155,375199998.0
2007-10-12 19:04:00,106.15,106.19,106.15,106.18,482500001.0
2007-10-12 19:05:00,106.18,106.18,106.15,106.15,634600001.0
2007-10-12 19:06:00,106.15,106.18,106.15,106.16,1101499999.0
2007-10-12 19:07:00,106.16,106.16,106.13,106.14,699999990.0
2007-10-12 19:08:00,106.135,106.14,106.105,106.11,539799993.0
2007-10-12 19:09:00,106.11,106.13,106.1,106.11,895100004.0
2007-10-12 19:10:00,106.11,106.12,106.065,106.065,800200000.0
2007-10-12 19:11:00,106.065,106.1,106.065,106.08,396899998.0
2007-10-12 19:12:00,106.08,106.09,106.07,106.07,306000000.0
2007-10-12 19:13:00,106.07,106.1,106.07,106.1,142400000.0
2007-10-12 19:14:00,106.1,106.1,106.06,106.09,258199999.0
2007-10-12 19:15:00,106.09,106.09,106.06,106.08,229600002.0
2007-10-12 19:16:00,106.075,106.08,106.06,106.06,90700001.0
2007-10-12 19:17:00,106.06,106.07,106.055,106.07,185500002.0
2007-10-12 19:18:00,106.07,106.075,106.04,106.05,635799997.0
2007-10-12 19:19:00,106.05,106.06,106.04,106.045,312599997.0
2007-10-12 19:20:00,106.045,106.045,106.015,106.04,202400001.0
2007-10-12 19:21:00,106.04,106.05,106.03,106.05,415700002.0
2007-10-12 19:22:00,106.05,106.06,106.03,106.03,558999999.0
2007-10-12 19:23:00,106.03,106.07,106.03,106.06,550499999.0
2007-10-12 19:24:00,106.06,106.06,106.05,106.05,859499980.0
2007-10-12 19:25:00,106.05,106.05,106.03,106.05,648300000.0
2007-10-12 19:26:00,106.04,106.04,106.02,106.03,307999999.0
2007-10-12 19:27:00,106.03,106.04,106.0,106.0,625599999.0
2007-10-12 19:28:00,106.0,106.0,105.97,105.97,314699999.0
2007-10-12 19:29:00,105.96,106.02,105.96,106.01,947199996.0
2007-10-12 19:30:00,106.005,106.02,105.995,106.0,647200000.0
2007-10-12 19:31:00,106.0,106.0,105.99,106.0,125500002.0
2007-10-12 19:32:00,106.01,106.02,106.01,106.02,238800003.0
2007-10-12 19:33:00,106.02,106.04,106.01,106.04,478900002.0
2007-10-12 19:34:00,106.03,106.045,106.025,106.04,387899996.0
2007-10-12 19:35:00,106.04,106.08,106.04,106.07,844800003.0
2007-10-12 19:36:00,106.07,106.08,106.06,106.08,362499997.0
2007-10-12 19:37:00,106.07,106.085,106.04,106.04,211200000.0
2007-10-12 19:38:00,106.04,106.06,106.04,106.06,104100000.0
2007-10-12 19:39:00,106.06,106.06,106.05,106.06,84600000.0
2007-10-12 19:40:00,106.06,106.08,106.06,106.08,415300002.0
2007-10-12 19:41:00,106.08,106.1,106.07,106.08,430500000.0
2007-10-12 19:42:00,106.08,106.08,106.06,106.06,391500002.0
2007-10-12 19:43:00,106.06,106.08,106.06,106.08,117900000.0
2007-10-12 19:44:00,106.08,106.08,106.06,106.07,138100000.0
2007-10-12 19:45:00,106.07,106.17,106.07,106.16,1089699996.0
2007-10-12 19:46:00,106.16,106.17,106.145,106.16,573999999.0
2007-10-12 19:47:00,106.16,106.17,106.1,106.12,898999997.0
2007-10-12 19:48:00,106.12,106.13,106.1,106.1,481899995.0
2007-10-12 19:49:00,106.1,106.16,106.1,106.16,685400004.0
2007-10-12 19:50:00,106.15,106.16,106.13,106.13,260500000.0
2007-10-12 19:51:00,106.13,106.14,106.12,106.13,251200000.0
2007-10-12 19:52:00,106.13,106.13,106.11,106.115,285599999.0
2007-10-12 19:53:00,106.115,106.13,106.11,106.13,209999996.0
2007-10-12 19:54:00,106.13,106.13,106.11,106.11,118000000.0
2007-10-12 19:55:00,106.12,106.12,106.12,106.12,4400000.0
2007-10-12 19:56:00,106.12,106.12,106.115,106.115,4900000.0
2007-10-12 19:57:00,106.115,106.115,106.1,106.11,260800002.0
2007-10-12 19:58:00,106.115,106.115,106.09,106.105,62800000.0
2007-10-12 19:59:00,106.11,106.11,106.1,106.11,61300000.0
2007-10-12 20:00:00,106.105,106.15,106.1,106.15,375399995.0
2007-10-12 20:01:00,106.15,106.15,106.13,106.13,275299999.0
2007-10-12 20:02:00,106.13,106.13,106.125,106.13,149899997.0
2007-10-12 20:03:00,106.13,106.14,106.13,106.13,393599998.0
2007-10-12 20:04:00,106.13,106.14,106.13,106.13,279200001.0
2007-10-12 20:05:00,106.13,106.145,106.13,106.14,190100000.0
2007-10-12 20:06:00,106.14,106.15,106.125,106.14,248799998.0
2007-10-12 20:07:00,106.135,106.145,106.13,106.145,260799999.0
2007-10-12 20:08:00,106.145,106.15,106.14,106.145,132800000.0
2007-10-12 20:09:00,106.15,106.15,106.145,106.145,4000000.0
2007-10-12 20:10:00,106.145,106.145,106.12,106.125,144699999.0
2007-10-12 20:11:00,106.13,106.14,106.13,106.14,96799999.0
2007-10-12 20:12:00,106.14,106.14,106.13,106.135,64000000.0
2007-10-12 20:13:00,106.14,106.15,106.14,106.14,185499999.0
2007-10-12 20:14:00,106.145,106.145,106.14,106.14,18400000.0
2007-10-12 20:15:00,106.14,106.14,106.135,106.135,64800000.0
2007-10-12 20:16:00,106.14,106.15,106.14,106.145,232800001.0
2007-10-12 20:17:00,106.145,106.145,106.13,106.135,110400003.0
2007-10-12 20:18:00,106.13,106.135,106.125,106.125,222399999.0
2007-10-12 20:19:00,106.125,106.125,106.1,106.1,260800000.0
2007-10-12 20:20:00,106.11,106.11,106.07,106.11,272399997.0
2007-10-12 20:21:00,106.105,106.11,106.1,106.1,266400000.0
2007-10-12 20:22:00,106.105,106.13,106.105,106.11,265000005.0
2007-10-12 20:23:00,106.11,106.145,106.1,106.14,345799997.0
2007-10-12 20:24:00,106.13,106.17,106.13,106.16,380900001.0
2007-10-12 20:25:00,106.16,106.16,106.155,106.155,156000000.0
2007-10-12 20:26:00,106.155,106.155,106.155,106.155,5600000.0
2007-10-12 20:27:00,106.155,106.165,106.155,106.165,72300000.0
2007-10-12 20:28:00,106.165,106.165,106.145,106.15,135000002.0
2007-10-12 20:29:00,106.14,106.15,106.14,106.15,171700002.0
2007-10-12 20:30:00,106.15,106.15,106.14,106.15,95200000.0
2007-10-12 20:31:00,106.15,106.15,106.14,106.14,348499996.0
2007-10-12 20:32:00,106.14,106.15,106.14,106.145,169799996.0
2007-10-12 20:33:00,106.145,106.15,106.13,106.15,88699999.0
2007-10-12 20:34:00,106.15,106.16,106.14,106.16,268000000.0
2007-10-12 20:35:00,106.15,106.17,106.15,106.17,182299999.0
2007-10-12 20:36:00,106.165,106.18,106.16,106.175,59200000.0
2007-10-12 20:37:00,106.17,106.18,106.15,106.18,675199997.0
2007-10-12 20:38:00,106.18,106.2,106.18,106.19,647700000.0
2007-10-12 20:39:00,106.19,106.2,106.17,106.17,479100001.0
2007-10-12 20:40:00,106.17,106.19,106.16,106.18,399900000.0
2007-10-12 20:41:00,106.18,106.19,106.16,106.17,841199997.0
2007-10-12 20:42:00,106.16,106.17,106.16,106.17,253699998.0
2007-10-12 20:43:00,106.17,106.19,106.17,106.18,491500007.0
2007-10-12 20:44:00,106.18,106.19,106.165,106.19,368600001.0
2007-10-12 20:45:00,106.19,106.22,106.18,106.22,844400009.0
2007-10-12 20:46:00,106.22,106.22,106.18,106.18,594900000.0
2007-10-12 20:47:00,106.19,106.2,106.18,106.2,410999999.0
2007-10-12 20:48:00,106.2,106.2,106.165,106.17,241799999.0
2007-10-12 20:49:00,106.165,106.18,106.165,106.17,352699997.0
2007-10-12 20:50:00,106.17,106.17,106.16,106.17,397800003.0
2007-10-12 20:51:00,106.17,106.17,106.16,106.17,139400000.0
2007-10-12 20:52:00,106.16,106.19,106.16,106.185,617000004.0
2007-10-12 20:53:00,106.185,106.2,106.185,106.2,84400000.0
2007-10-12 20:54:00,106.2,106.2,106.19,106.19,224000000.0
2007-10-12 20:55:00,106.19,106.19,106.17,106.18,226400002.0
2007-10-12 20:56:00,106.18,106.19,106.15,106.15,568799997.0
2007-10-12 20:57:00,106.16,106.17,106.14,106.17,412799994.0
2007-10-12 20:58:00,106.17,106.17,106.13,106.15,652799993.0
2007-10-12 20:59:00,106.15,106.17,106.13,106.15,1536899981.0
2007-10-12 21:00:00,106.16,106.18,106.13,106.17,1494699991.0
2007-10-12 21:01:00,106.17,106.19,106.15,106.18,821299993.0
2007-10-12 21:02:00,106.18,106.18,106.15,106.16,798299990.0
2007-10-12 21:03:00,106.16,106.16,106.14,106.15,710000001.0
2007-10-12 21:04:00,106.15,106.15,106.07,106.07,679799985.0
2007-10-12 21:05:00,106.07,106.08,106.06,106.065,248799998.0
2007-10-12 21:06:00,106.06,106.11,106.06,106.11,695699998.0
2007-10-12 21:07:00,106.11,106.14,106.1,106.13,444799995.0
2007-10-12 21:08:00,106.14,106.15,106.12,106.13,286800000.0
2007-10-12 21:09:00,106.13,106.16,106.12,106.15,815199984.0
2007-10-12 21:10:00,106.15,106.15,106.13,106.14,480399991.0
2007-10-12 21:11:00,106.14,106.17,106.14,106.16,712299996.0
2007-10-12 21:12:00,106.16,106.18,106.15,106.17,283999997.0
2007-10-12 21:13:00,106.17,106.17,106.15,106.17,163999995.0
2007-10-12 21:14:00,106.17,106.17,106.15,106.15,121699996.0
2007-10-12 21:15:00,106.15,106.16,106.145,106.145,132499996.0
2007-10-12 21:16:00,106.15,106.15,106.13,106.13,299199998.0
2007-10-12 21:17:00,106.13,106.14,106.12,106.12,271300001.0
2007-10-12 21:18:00,106.12,106.12,106.12,106.12,52000000.0
2007-10-12 21:19:00,106.12,106.13,106.11,106.13,312799999.0
2007-10-12 21:20:00,106.13,106.13,106.12,106.12,104000000.0
2007-10-12 21:21:00,106.12,106.15,106.12,106.14,212799999.0
2007-10-12 21:22:00,106.14,106.14,106.12,106.12,103799998.0
2007-10-12 21:23:00,106.12,106.13,106.11,106.12,259799993.0
2007-10-12 21:24:00,106.12,106.13,106.11,106.12,492699995.0
2007-10-12 21:25:00,106.12,106.12,106.11,106.12,195199996.0
2007-10-12 21:26:00,106.11,106.13,106.1,106.11,345499999.0
2007-10-12 21:27:00,106.11,106.11,106.095,106.095,404799989.0
2007-10-12 21:28:00,106.095,106.13,106.095,106.12,381499996.0
2007-10-12 21:29:00,106.12,106.12,106.105,106.11,210799997.0
2007-10-12 21:30:00,106.12,106.13,106.12,106.12,305599998.0
2007-10-12 21:31:00,106.12,106.13,106.12,106.13,228799999.0
2007-10-12 21:32:00,106.13,106.14,106.13,106.14,135199998.0
2007-10-12 21:33:00,106.14,106.14,106.13,106.13,112799999.0
2007-10-12 21:34:00,106.13,106.18,106.13,106.18,435199993.0
2007-10-12 21:35:00,106.18,106.2,106.16,106.19,501599996.0
2007-10-12 21:36:00,106.19,106.2,106.18,106.19,308799998.0
2007-10-12 21:37:00,106.19,106.19,106.17,106.18,142399998.0
2007-10-12 21:38:00,106.18,106.19,106.18,106.19,175999995.0
2007-10-12 21:39:00,106.19,106.19,106.17,106.17,102599998.0
2007-10-12 21:40:00,106.17,106.19,106.17,106.19,137599998.0
2007-10-12 21:41:00,106.19,106.2,106.18,106.19,109500000.0
2007-10-12 21:42:00,106.19,106.19,106.18,106.18,44000000.0
2007-10-12 21:43:00,106.18,106.18,106.17,106.18,74599999.0
2007-10-12 21:44:00,106.17,106.18,106.17,106.17,196799999.0
2007-10-12 21:45:00,106.17,106.17,106.16,106.16,113599998.0
2007-10-12 21:46:00,106.16,106.18,106.16,106.17,255999996.0
2007-10-12 21:47:00,106.17,106.2,106.17,106.2,258399997.0
2007-10-12 21:48:00,106.2,106.2,106.185,106.19,235999996.0
2007-10-12 21:49:00,106.19,106.2,106.19,106.19,390399995.0
2007-10-12 21:50:00,106.2,106.2,106.18,106.18,118399997.0
2007-10-12 21:51:00,106.19,106.21,106.17,106.19,602599988.0
2007-10-12 21:52:00,106.19,106.21,106.18,106.21,201499997.0
2007-10-12 21:53:00,106.21,106.21,106.2,106.21,347999988.0
2007-10-12 21:54:00,106.21,106.21,106.2,106.21,384000000.0
2007-10-12 21:55:00,106.22,106.22,106.19,106.21,424499993.0
2007-10-12 21:56:00,106.2,106.22,106.19,106.21,243400000.0
2007-10-12 21:57:00,106.183,106.194,106.126,106.153,225800000.0
2007-10-12 21:58:00,106.2,106.22,106.19,106.21,471199995.0
2007-10-12 21:59:00,106.21,106.24,106.21,106.24,524799998.0
2007-10-12 22:00:00,106.24,106.24,106.215,106.24,749599995.0
2007-10-12 22:01:00,106.23,106.27,106.23,106.27,287199997.0
2007-10-12 22:02:00,106.27,106.29,106.25,106.26,588999983.0
2007-10-12 22:03:00,106.27,106.29,106.26,106.29,420799993.0
2007-10-12 22:04:00,106.28,106.3,106.27,106.29,214499998.0
2007-10-12 22:05:00,106.28,106.29,106.27,106.28,289199999.0
2007-10-12 22:06:00,106.28,106.31,106.275,106.29,213199997.0
2007-10-12 22:07:00,106.29,106.31,106.27,106.3,428499998.0
2007-10-12 22:08:00,106.3,106.3,106.29,106.29,100000000.0
2007-10-12 22:09:00,106.29,106.3,106.29,106.3,92000000.0
2007-10-12 22:10:00,106.3,106.31,106.28,106.3,239900000.0
2007-10-12 22:11:00,106.3,106.31,106.3,106.31,104000000.0
2007-10-12 22:12:00,106.31,106.33,106.3,106.33,380799997.0
2007-10-12 22:13:00,106.33,106.34,106.3,106.3,559199990.0
2007-10-12 22:14:00,106.31,106.31,106.3,106.31,146299996.0
2007-10-12 22:15:00,106.31,106.31,106.3,106.305,320899993.0
2007-10-12 22:16:00,106.31,106.32,106.3,106.32,265499998.0
2007-10-12 22:17:00,106.32,106.33,106.315,106.33,88399997.0
2007-10-12 22:18:00,106.33,106.33,106.32,106.33,49400000.0
2007-10-12 22:19:00,106.315,106.33,106.315,106.32,27200000.0
2007-10-12 22:20:00,106.32,106.32,106.32,106.32,16000000.0
2007-10-12 22:21:00,106.33,106.34,106.33,106.34,55199999.0
2007-10-12 22:22:00,106.34,106.34,106.33,106.34,52100000.0
2007-10-12 22:23:00,106.34,106.38,106.32,106.38,234200000.0
2007-10-12 22:24:00,106.38,106.38,106.34,106.36,321700000.0
2007-10-12 22:25:00,106.36,106.38,106.36,106.37,132000000.0
2007-10-12 22:26:00,106.37,106.38,106.37,106.38,144000000.0
2007-10-12 22:27:00,106.38,106.38,106.36,106.36,204800000.0
2007-10-12 22:28:00,106.36,106.36,106.355,106.36,105000000.0
2007-10-12 22:29:00,106.36,106.36,106.36,106.36,32000000.0
2007-10-12 22:30:00,106.36,106.37,106.36,106.36,176000000.0
2007-10-12 22:31:00,106.36,106.36,106.36,106.36,34100000.0
2007-10-12 22:32:00,106.35,106.37,106.35,106.37,204499996.0
2007-10-12 22:33:00,106.37,106.37,106.36,106.36,217200000.0
2007-10-12 22:34:00,106.36,106.37,106.35,106.37,44800000.0
2007-10-12 22:35:00,106.38,106.38,106.355,106.36,140000000.0
2007-10-12 22:36:00,106.36,106.36,106.36,106.36,24000000.0
2007-10-12 22:37:00,106.36,106.38,106.35,106.36,188000000.0
2007-10-12 22:38:00,106.36,106.37,106.35,106.37,146400000.0
2007-10-12 22:39:00,106.37,106.4,106.37,106.38,288000000.0
2007-10-12 22:40:00,106.38,106.4,106.37,106.375,587499992.0
2007-10-12 22:41:00,106.38,106.38,106.38,106.38,140000000.0
2007-10-12 22:42:00,106.38,106.39,106.36,106.37,459499992.0
2007-10-12 22:43:00,106.37,106.37,106.36,106.37,136999996.0
2007-10-12 22:44:00,106.37,106.4,106.36,106.38,211100000.0
2007-10-12 22:45:00,106.37,106.38,106.37,106.37,141599999.0
2007-10-12 22:46:00,106.37,106.4,106.36,106.38,325500003.0
2007-10-12 22:47:00,106.38,106.39,106.37,106.38,245600000.0
2007-10-12 22:48:00,106.38,106.4,106.37,106.38,295999997.0
2007-10-12 22:49:00,106.38,106.39,106.36,106.38,501399999.0
2007-10-12 22:50:00,106.38,106.38,106.37,106.38,103099998.0
2007-10-12 22:51:00,106.38,106.38,106.36,106.37,281800005.0
2007-10-12 22:52:00,106.37,106.38,106.36,106.37,248899997.0
2007-10-12 22:53:00,106.37,106.38,106.37,106.37,123200000.0
2007-10-12 22:54:00,106.375,106.39,106.375,106.39,48500000.0
2007-10-12 22:55:00,106.39,106.39,106.38,106.39,52000000.0
2007-10-12 22:56:00,106.39,106.39,106.36,106.38,267200000.0
2007-10-12 22:57:00,106.38,106.38,106.36,106.37,65500000.0
2007-10-12 22:58:00,106.38,106.38,106.32,106.36,302500000.0
2007-10-12 22:59:00,106.36,106.37,106.36,106.36,36000000.0
2007-10-14 23:00:00,106.286,106.332,106.286,106.315,762700003.0
2007-10-14 23:01:00,106.338,106.358,106.32,106.329,278100003.0
2007-10-14 23:02:00,106.312,106.373,106.312,106.33,257600000.0
2007-10-14 23:03:00,106.341,106.376,106.331,106.351,421499999.0
2007-10-14 23:04:00,106.352,106.36,106.33,106.355,454300002.0
2007-10-14 23:05:00,106.352,106.389,106.349,106.358,484900007.0
2007-10-14 23:06:00,106.36,106.393,106.347,106.382,350200002.0
2007-10-14 23:07:00,106.373,106.389,106.349,106.367,389200003.0
2007-10-14 23:08:00,106.362,106.399,106.356,106.373,419700003.0
2007-10-14 23:09:00,106.377,106.399,106.351,106.375,494700001.0
2007-10-14 23:10:00,106.409,106.417,106.359,106.362,445700003.0
2007-10-14 23:11:00,106.363,106.402,106.363,106.376,496300000.0
2007-10-14 23:12:00,106.363,106.396,106.363,106.388,266699999.0
2007-10-14 23:13:00,106.4,106.428,106.398,106.412,195600002.0
2007-10-14 23:14:00,106.396,106.473,106.394,106.425,503300001.0
2007-10-14 23:15:00,106.417,106.452,106.395,106.445,966500004.0
2007-10-14 23:16:00,106.441,106.472,106.419,106.426,1083000005.0
2007-10-14 23:17:00,106.435,106.473,106.414,106.417,974700008.0
2007-10-14 23:18:00,106.415,106.432,106.39,106.39,703999998.0
2007-10-14 23:19:00,106.429,106.464,106.405,106.408,552800005.0
2007-10-14 23:20:00,106.427,106.485,106.41,106.455,308100001.0
2007-10-14 23:21:00,106.451,106.459,106.425,106.44,859400006.0
2007-10-14 23:22:00,106.445,106.479,106.407,106.407,523900005.0
2007-10-14 23:23:00,106.421,106.446,106.411,106.424,500199999.0
2007-10-14 23:24:00,106.4,106.442,106.392,106.408,549600000.0
2007-10-14 23:25:00,106.455,106.468,106.426,106.451,277299999.0
2007-10-14 23:26:00,106.439,106.479,106.437,106.475,386000000.0
2007-10-14 23:27:00,106.471,106.471,106.412,106.44,281500004.0
2007-10-14 23:28:00,106.451,106.502,106.434,106.444,254600002.0
2007-10-14 23:29:00,106.422,106.475,106.407,106.445,337500003.0
2007-10-14 23:30:00,106.48,106.51,106.47,106.51,487500000.0
2007-10-14 23:33:00,106.47,106.49,106.46,106.47,446600000.0
2007-10-14 23:34:00,106.47,106.48,106.46,106.46,282400000.0
2007-10-14 23:35:00,106.45,106.46,106.45,106.46,144300000.0
2007-10-14 23:36:00,106.46,106.47,106.45,106.47,211900000.0
2007-10-14 23:37:00,106.47,106.47,106.44,106.44,162900000.0
2007-10-14 23:38:00,106.45,106.46,106.45,106.46,96600000.0
2007-10-14 23:39:00,106.46,106.49,106.46,106.46,181600000.0
2007-10-14 23:40:00,106.46,106.47,106.46,106.47,114400000.0
2007-10-14 23:41:00,106.46,106.47,106.46,106.47,96500000.0
2007-10-14 23:42:00,106.46,106.47,106.46,106.47,54000000.0
2007-10-14 23:43:00,106.47,106.47,106.45,106.47,276600002.0
2007-10-14 23:44:00,106.47,106.47,106.46,106.47,136000000.0
2007-10-14 23:45:00,106.47,106.47,106.41,106.43,412200014.0
2007-10-14 23:46:00,106.44,106.46,106.43,106.43,329800004.0
2007-10-14 23:47:00,106.43,106.45,106.39,106.43,423200013.0
2007-10-14 23:48:00,106.43,106.45,106.37,106.42,639800014.0
2007-10-14 23:49:00,106.42,106.43,106.34,106.4,551600010.0
2007-10-14 23:50:00,106.4,106.41,106.36,106.39,501800012.0
2007-10-14 23:51:00,106.4,106.44,106.39,106.4,376900004.0
2007-10-14 23:52:00,106.4,106.41,106.35,106.35,440000004.0
2007-10-14 23:53:00,106.38,106.38,106.35,106.36,340900003.0
2007-10-14 23:54:00,106.36,106.37,106.34,106.36,262500004.0
2007-10-14 23:55:00,106.36,106.36,106.3,106.31,555900007.0
2007-10-14 23:56:00,106.31,106.34,106.29,106.33,308600001.0
2007-10-14 23:57:00,106.33,106.36,106.32,106.34,479600018.0
2007-10-14 23:58:00,106.35,106.41,106.35,106.39,605300015.0
2007-10-14 23:59:00,106.39,106.41,106.37,106.39,378100003.0
2007-10-15 00:00:00,106.39,106.41,106.39,106.4,489600000.0
2007-10-15 00:01:00,106.4,106.4,106.37,106.38,337199999.0
2007-10-15 00:02:00,106.38,106.39,106.37,106.38,523399998.0
2007-10-15 00:03:00,106.38,106.39,106.37,106.38,270099998.0
2007-10-15 00:04:00,106.39,106.39,106.38,106.39,254199999.0
2007-10-15 00:05:00,106.39,106.43,106.39,106.42,559900005.0
2007-10-15 00:06:00,106.42,106.44,106.41,106.42,295200000.0
2007-10-15 00:07:00,106.42,106.45,106.41,106.45,564100003.0
2007-10-15 00:08:00,106.46,106.48,106.43,106.46,1050900010.0
2007-10-15 00:09:00,106.46,106.46,106.45,106.46,273500000.0
2007-10-15 00:10:00,106.45,106.45,106.42,106.43,482399999.0
2007-10-15 00:11:00,106.43,106.43,106.42,106.43,311200000.0
2007-10-15 00:12:00,106.42,106.45,106.41,106.43,629700002.0
2007-10-15 00:13:00,106.43,106.43,106.34,106.36,599300005.0
2007-10-15 00:14:00,106.36,106.36,106.32,106.34,921900004.0
2007-10-15 00:15:00,106.34,106.38,106.34,106.38,656799999.0
2007-10-15 00:16:00,106.38,106.39,106.37,106.39,346600000.0
2007-10-15 00:17:00,106.39,106.45,106.39,106.44,769400000.0
2007-10-15 00:18:00,106.44,106.47,106.44,106.47,428000000.0
2007-10-15 00:19:00,106.47,106.48,106.41,106.41,507200000.0
2007-10-15 00:20:00,106.41,106.43,106.4,106.42,1454400010.0
2007-10-15 00:21:00,106.42,106.42,106.39,106.41,319099998.0
2007-10-15 00:22:00,106.42,106.43,106.42,106.42,159200000.0
2007-10-15 00:23:00,106.42,106.43,106.41,106.41,448000000.0
2007-10-15 00:24:00,106.41,106.42,106.41,106.42,148800000.0
2007-10-15 00:25:00,106.42,106.43,106.42,106.42,261600000.0
2007-10-15 00:26:00,106.42,106.44,106.4,106.43,621100000.0
2007-10-15 00:27:00,106.43,106.43,106.42,106.42,133000000.0
2007-10-15 00:28:00,106.43,106.45,106.42,106.44,775299996.0
2007-10-15 00:29:00,106.44,106.45,106.43,106.43,539200000.0
2007-10-15 00:30:00,106.43,106.45,106.42,106.43,355099996.0
2007-10-15 00:31:00,106.43,106.44,106.42,106.44,253699999.0
2007-10-15 00:32:00,106.46,106.47,106.45,106.45,138800000.0
2007-10-15 00:33:00,106.45,106.47,106.44,106.46,391000000.0
2007-10-15 00:34:00,106.46,106.47,106.42,106.43,462800002.0
2007-10-15 00:35:00,106.44,106.46,106.33,106.39,960099998.0
2007-10-15 00:36:00,106.39,106.42,106.37,106.37,422099993.0
2007-10-15 00:37:00,106.37,106.37,106.29,106.33,689999994.0
2007-10-15 00:38:00,106.33,106.35,106.31,106.35,1052099987.0
2007-10-15 00:39:00,106.35,106.35,106.32,106.32,555199994.0
2007-10-15 00:40:00,106.33,106.34,106.31,106.34,802599997.0
2007-10-15 00:41:00,106.34,106.34,106.3,106.32,679999997.0
2007-10-15 00:42:00,106.32,106.33,106.28,106.28,814100005.0
2007-10-15 00:43:00,106.27,106.28,106.25,106.27,628799997.0
2007-10-15 00:44:00,106.28,106.28,106.19,106.23,1446999996.0
2007-10-15 00:45:00,106.23,106.33,106.23,106.33,673999997.0
2007-10-15 00:46:00,106.33,106.34,106.31,106.31,407200000.0
2007-10-15 00:47:00,106.31,106.32,106.28,106.28,894399992.0
2007-10-15 00:48:00,106.28,106.28,106.28,106.28,140000000.0
2007-10-15 00:49:00,106.28,106.29,106.27,106.28,293599995.0
2007-10-15 00:50:00,106.28,106.29,106.26,106.29,1019499999.0
2007-10-15 00:51:00,106.29,106.3,106.26,106.28,749200000.0
2007-10-15 00:52:00,106.28,106.3,106.28,106.3,423199992.0
2007-10-15 00:53:00,106.3,106.3,106.28,106.29,374399991.0
2007-10-15 00:54:00,106.28,106.32,106.28,106.31,493600000.0
2007-10-15 00:55:00,106.32,106.32,106.26,106.29,1305400001.0
2007-10-15 00:56:00,106.29,106.29,106.28,106.28,644199992.0
2007-10-15 00:57:00,106.27,106.29,106.27,106.29,323199995.0
2007-10-15 00:58:00,106.29,106.29,106.27,106.28,707300000.0
2007-10-15 00:59:00,106.28,106.29,106.27,106.28,414300000.0
2007-10-15 01:00:00,106.28,106.33,106.28,106.31,998199993.0
2007-10-15 01:01:00,106.3,106.32,106.29,106.32,468800005.0
2007-10-15 01:02:00,106.32,106.33,106.29,106.29,179800000.0
2007-10-15 01:03:00,106.32,106.32,106.25,106.25,254500000.0
2007-10-15 01:04:00,106.25,106.31,106.25,106.3,1103799989.0
2007-10-15 01:05:00,106.3,106.3,106.28,106.28,116800000.0
2007-10-15 01:06:00,106.29,106.29,106.28,106.28,52000000.0
2007-10-15 01:07:00,106.28,106.29,106.28,106.29,62400000.0
2007-10-15 01:08:00,106.29,106.31,106.28,106.29,500000000.0
2007-10-15 01:09:00,106.29,106.31,106.27,106.31,271200000.0
2007-10-15 01:10:00,106.31,106.315,106.27,106.29,757600000.0
2007-10-15 01:11:00,106.29,106.29,106.26,106.27,390399993.0
2007-10-15 01:12:00,106.27,106.31,106.255,106.3,556400000.0
2007-10-15 01:13:00,106.3,106.33,106.285,106.32,436800000.0
2007-10-15 01:14:00,106.32,106.34,106.31,106.33,330400000.0
2007-10-15 01:15:00,106.34,106.4,106.33,106.37,740999992.0
2007-10-15 01:16:00,106.37,106.42,106.37,106.37,991200001.0
2007-10-15 01:17:00,106.38,106.38,106.36,106.37,411200000.0
2007-10-15 01:18:00,106.37,106.37,106.32,106.34,1464999998.0
2007-10-15 01:19:00,106.34,106.37,106.31,106.32,1417800000.0
2007-10-15 01:20:00,106.32,106.35,106.32,106.34,477800000.0
2007-10-15 01:21:00,106.34,106.35,106.32,106.345,307599999.0
2007-10-15 01:22:00,106.345,106.37,106.32,106.37,612199999.0
2007-10-15 01:23:00,106.37,106.41,106.37,106.41,630599993.0
2007-10-15 01:24:00,106.41,106.42,106.37,106.38,447700000.0
2007-10-15 01:25:00,106.39,106.4,106.375,106.4,163700000.0
2007-10-15 01:26:00,106.4,106.41,106.365,106.38,340800000.0
2007-10-15 01:27:00,106.38,106.38,106.35,106.36,368600000.0
2007-10-15 01:28:00,106.37,106.37,106.35,106.35,138500000.0
2007-10-15 01:29:00,106.35,106.36,106.35,106.35,51700000.0
2007-10-15 01:30:00,106.35,106.35,106.32,106.33,328800000.0
2007-10-15 01:31:00,106.33,106.33,106.33,106.33,19200000.0
2007-10-15 01:32:00,106.33,106.34,106.27,106.28,585500000.0
2007-10-15 01:33:00,106.28,106.3,106.28,106.29,278400000.0
2007-10-15 01:34:00,106.29,106.34,106.29,106.325,471200000.0
2007-10-15 01:35:00,106.325,106.34,106.3,106.33,621299998.0
2007-10-15 01:36:00,106.33,106.33,106.325,106.33,183000000.0
2007-10-15 01:37:00,106.33,106.33,106.33,106.33,94400000.0
2007-10-15 01:38:00,106.34,106.37,106.33,106.37,309400000.0
2007-10-15 01:39:00,106.37,106.38,106.315,106.34,1005300000.0
2007-10-15 01:40:00,106.33,106.35,106.32,106.34,880599992.0
2007-10-15 01:41:00,106.35,106.37,106.33,106.34,488400000.0
2007-10-15 01:42:00,106.34,106.345,106.335,106.34,125700000.0
2007-10-15 01:43:00,106.34,106.36,106.32,106.33,453999999.0
2007-10-15 01:44:00,106.33,106.33,106.31,106.32,487200000.0
2007-10-15 01:45:00,106.32,106.33,106.31,106.33,495200000.0
2007-10-15 01:46:00,106.33,106.34,106.32,106.34,170400000.0
2007-10-15 01:47:00,106.34,106.34,106.33,106.33,383200000.0
2007-10-15 01:48:00,106.33,106.34,106.33,106.33,137600000.0
2007-10-15 01:49:00,106.33,106.34,106.32,106.33,466600000.0
2007-10-15 01:50:00,106.33,106.35,106.33,106.34,982300000.0
2007-10-15 01:51:00,106.34,106.34,106.24,106.28,1005800001.0
2007-10-15 01:52:00,106.28,106.29,106.26,106.28,1071700000.0
2007-10-15 01:53:00,106.28,106.29,106.27,106.28,501600000.0
2007-10-15 01:54:00,106.28,106.32,106.28,106.31,1391200002.0
2007-10-15 01:55:00,106.3,106.33,106.29,106.3,1169600000.0
2007-10-15 01:56:00,106.3,106.33,106.29,106.33,1132600000.0
2007-10-15 01:57:00,106.33,106.34,106.31,106.34,590499999.0
2007-10-15 01:58:00,106.34,106.34,106.33,106.33,296100000.0
2007-10-15 01:59:00,106.33,106.38,106.33,106.37,806400000.0
2007-10-15 02:00:00,106.37,106.4,106.36,106.38,916999994.0
2007-10-15 02:01:00,106.38,106.39,106.38,106.39,542400000.0
2007-10-15 02:02:00,106.39,106.43,106.39,106.43,449200000.0
2007-10-15 02:03:00,106.42,106.43,106.41,106.42,416000000.0
2007-10-15 02:04:00,106.42,106.42,106.39,106.41,1021399997.0
2007-10-15 02:05:00,106.41,106.42,106.4,106.42,446000000.0
2007-10-15 02:06:00,106.42,106.46,106.42,106.43,639200000.0
2007-10-15 02:07:00,106.43,106.46,106.42,106.43,802000000.0
2007-10-15 02:08:00,106.44,106.44,106.38,106.41,1056499995.0
2007-10-15 02:09:00,106.41,106.41,106.39,106.39,736400000.0
2007-10-15 02:10:00,106.39,106.4,106.37,106.38,1349600000.0
2007-10-15 02:11:00,106.38,106.4,106.36,106.4,1207900000.0
2007-10-15 02:12:00,106.4,106.41,106.375,106.39,612000000.0
2007-10-15 02:13:00,106.39,106.4,106.37,106.375,392000002.0
2007-10-15 02:14:00,106.39,106.46,106.38,106.44,1471199982.0
2007-10-15 02:15:00,106.43,106.49,106.43,106.49,1035100007.0
2007-10-15 02:16:00,106.49,106.5,106.47,106.49,1180300001.0
2007-10-15 02:17:00,106.49,106.5,106.48,106.5,804200000.0
2007-10-15 02:18:00,106.5,106.515,106.495,106.505,309200000.0
2007-10-15 02:19:00,106.505,106.51,106.49,106.5,1013700000.0
2007-10-15 02:20:00,106.51,106.51,106.485,106.5,796500000.0
2007-10-15 02:21:00,106.5,106.5,106.46,106.48,878000003.0
2007-10-15 02:22:00,106.48,106.48,106.45,106.48,799000000.0
2007-10-15 02:23:00,106.48,106.48,106.44,106.445,451600000.0
2007-10-15 02:24:00,106.445,106.45,106.445,106.445,167200000.0
2007-10-15 02:25:00,106.45,106.46,106.44,106.46,243500000.0
2007-10-15 02:26:00,106.46,106.49,106.46,106.49,856600006.0
2007-10-15 02:27:00,106.49,106.53,106.47,106.52,1110100003.0
2007-10-15 02:28:00,106.52,106.52,106.5,106.51,687800002.0
2007-10-15 02:29:00,106.51,106.53,106.505,106.51,316600000.0
2007-10-15 02:30:00,106.51,106.51,106.49,106.49,672700000.0
2007-10-15 02:31:00,106.49,106.5,106.48,106.48,644800000.0
2007-10-15 02:32:00,106.47,106.49,106.465,106.47,530900002.0
2007-10-15 02:33:00,106.47,106.5,106.47,106.495,775799994.0
2007-10-15 02:34:00,106.495,106.495,106.49,106.49,237600000.0
2007-10-15 02:35:00,106.49,106.495,106.475,106.48,446699999.0
2007-10-15 02:36:00,106.485,106.49,106.475,106.49,276900000.0
2007-10-15 02:37:00,106.48,106.49,106.465,106.47,188700003.0
2007-10-15 02:38:00,106.47,106.48,106.465,106.47,343900000.0
2007-10-15 02:39:00,106.47,106.49,106.47,106.49,385599998.0
2007-10-15 02:40:00,106.49,106.55,106.49,106.55,593600000.0
2007-10-15 02:41:00,106.55,106.56,106.53,106.54,874100000.0
2007-10-15 02:42:00,106.54,106.54,106.52,106.53,277000000.0
2007-10-15 02:43:00,106.53,106.53,106.52,106.53,122400000.0
2007-10-15 02:44:00,106.53,106.57,106.53,106.55,740800000.0
2007-10-15 02:45:00,106.55,106.58,106.55,106.56,704300000.0
2007-10-15 02:46:00,106.56,106.605,106.555,106.605,1428299992.0
2007-10-15 02:47:00,106.59,106.6,106.57,106.58,574600000.0
2007-10-15 02:48:00,106.58,106.59,106.55,106.56,469499997.0
2007-10-15 02:49:00,106.56,106.57,106.54,106.55,317799998.0
2007-10-15 02:50:00,106.545,106.56,106.54,106.56,424599998.0
2007-10-15 02:51:00,106.56,106.56,106.5,106.51,887100000.0
2007-10-15 02:52:00,106.51,106.52,106.49,106.5,886499999.0
2007-10-15 02:53:00,106.5,106.53,106.5,106.51,524400000.0
2007-10-15 02:54:00,106.51,106.51,106.49,106.5,795499995.0
2007-10-15 02:55:00,106.495,106.51,106.46,106.46,1986599983.0
2007-10-15 02:56:00,106.46,106.47,106.44,106.46,722700002.0
2007-10-15 02:57:00,106.46,106.47,106.45,106.47,567600000.0
2007-10-15 02:58:00,106.47,106.47,106.4,106.41,1640199981.0
2007-10-15 02:59:00,106.41,106.41,106.4,106.41,545800000.0
2007-10-15 03:00:00,106.41,106.45,106.41,106.435,992900004.0
2007-10-15 03:01:00,106.44,106.455,106.43,106.455,517700009.0
2007-10-15 03:02:00,106.455,106.455,106.42,106.425,284700000.0
2007-10-15 03:03:00,106.425,106.43,106.41,106.42,479500000.0
2007-10-15 03:04:00,106.42,106.425,106.42,106.425,259300000.0
2007-10-15 03:05:00,106.425,106.425,106.41,106.41,249500000.0
2007-10-15 03:06:00,106.41,106.42,106.41,106.41,567800000.0
2007-10-15 03:07:00,106.41,106.44,106.405,106.44,997199999.0
2007-10-15 03:08:00,106.44,106.44,106.42,106.42,475300008.0
2007-10-15 03:09:00,106.42,106.43,106.41,106.43,366999997.0
2007-10-15 03:10:00,106.43,106.43,106.41,106.42,595500000.0
2007-10-15 03:11:00,106.42,106.42,106.4,106.41,1004800003.0
2007-10-15 03:12:00,106.41,106.42,106.4,106.4,674600000.0
2007-10-15 03:13:00,106.4,106.42,106.39,106.4,919199993.0
2007-10-15 03:14:00,106.4,106.41,106.33,106.33,862999995.0
2007-10-15 03:15:00,106.33,106.42,106.33,106.41,1466599993.0
2007-10-15 03:16:00,106.41,106.41,106.34,106.35,756700001.0
2007-10-15 03:17:00,106.345,106.36,106.33,106.36,620200000.0
2007-10-15 03:18:00,106.36,106.42,106.355,106.42,1132499989.0
2007-10-15 03:19:00,106.42,106.42,106.38,106.385,778000010.0
2007-10-15 03:20:00,106.39,106.4,106.39,106.39,277600000.0
2007-10-15 03:21:00,106.39,106.4,106.375,106.39,281500001.0
2007-10-15 03:22:00,106.39,106.39,106.38,106.39,292600000.0
2007-10-15 03:23:00,106.39,106.39,106.39,106.39,190400000.0
2007-10-15 03:24:00,106.39,106.39,106.39,106.39,169600000.0
2007-10-15 03:25:00,106.39,106.39,106.38,106.385,245200000.0
2007-10-15 03:26:00,106.385,106.39,106.38,106.39,257900000.0
2007-10-15 03:27:00,106.39,106.39,106.38,106.39,413000001.0
2007-10-15 03:28:00,106.39,106.445,106.38,106.425,972200001.0
2007-10-15 03:29:00,106.425,106.44,106.425,106.425,90400000.0
2007-10-15 03:30:00,106.425,106.43,106.415,106.42,394499999.0
2007-10-15 03:31:00,106.42,106.44,106.42,106.44,957400000.0
2007-10-15 03:32:00,106.44,106.44,106.42,106.43,621900005.0
2007-10-15 03:33:00,106.43,106.44,106.43,106.43,782899997.0
2007-10-15 03:34:00,106.43,106.45,106.42,106.45,799599997.0
2007-10-15 03:35:00,106.45,106.45,106.44,106.44,238400000.0
2007-10-15 03:36:00,106.44,106.45,106.41,106.43,668800000.0
2007-10-15 03:37:00,106.43,106.43,106.41,106.42,553600000.0
2007-10-15 03:38:00,106.42,106.46,106.42,106.44,742400000.0
2007-10-15 03:39:00,106.44,106.48,106.44,106.48,443500001.0
2007-10-15 03:40:00,106.48,106.48,106.43,106.44,1276899996.0
2007-10-15 03:41:00,106.44,106.44,106.42,106.42,679900000.0
2007-10-15 03:42:00,106.42,106.42,106.41,106.41,502400000.0
2007-10-15 03:43:00,106.41,106.43,106.4,106.41,924599999.0
2007-10-15 03:44:00,106.41,106.41,106.4,106.41,904200001.0
2007-10-15 03:45:00,106.41,106.44,106.41,106.43,555600000.0
2007-10-15 03:46:00,106.43,106.43,106.41,106.41,438000000.0
2007-10-15 03:47:00,106.41,106.44,106.4,106.41,389800001.0
2007-10-15 03:48:00,106.42,106.42,106.4,106.41,514299987.0
2007-10-15 03:49:00,106.41,106.41,106.395,106.4,753899984.0
2007-10-15 03:50:00,106.41,106.41,106.38,106.39,708199999.0
2007-10-15 03:51:00,106.38,106.39,106.37,106.37,427199999.0
2007-10-15 03:52:00,106.37,106.38,106.37,106.38,267200000.0
2007-10-15 03:53:00,106.38,106.38,106.37,106.38,188600000.0
2007-10-15 03:54:00,106.38,106.39,106.35,106.37,794600000.0
2007-10-15 03:55:00,106.37,106.38,106.35,106.37,417200004.0
2007-10-15 03:56:00,106.37,106.37,106.35,106.36,376800000.0
2007-10-15 03:57:00,106.36,106.37,106.35,106.35,423400000.0
2007-10-15 03:58:00,106.35,106.38,106.35,106.36,745000007.0
2007-10-15 03:59:00,106.36,106.36,106.36,106.36,349800000.0
2007-10-15 04:00:00,106.36,106.36,106.35,106.35,421600000.0
2007-10-15 04:01:00,106.35,106.36,106.35,106.36,493400000.0
2007-10-15 04:02:00,106.36,106.36,106.34,106.355,864200000.0
2007-10-15 04:03:00,106.355,106.38,106.34,106.36,983099998.0
2007-10-15 04:04:00,106.355,106.36,106.33,106.33,475000003.0
2007-10-15 04:05:00,106.33,106.34,106.31,106.32,453400003.0
2007-10-15 04:06:00,106.33,106.35,106.32,106.33,611300000.0
2007-10-15 04:07:00,106.33,106.33,106.32,106.32,363400005.0
2007-10-15 04:08:00,106.32,106.32,106.3,106.315,400800002.0
2007-10-15 04:09:00,106.315,106.33,106.31,106.32,269400003.0
2007-10-15 04:10:00,106.32,106.33,106.31,106.32,568800004.0
2007-10-15 04:11:00,106.32,106.34,106.32,106.33,427000006.0
2007-10-15 04:12:00,106.33,106.34,106.32,106.33,210800004.0
2007-10-15 04:13:00,106.33,106.33,106.32,106.33,578000005.0
2007-10-15 04:14:00,106.33,106.33,106.29,106.3,1083499990.0
2007-10-15 04:15:00,106.3,106.3,106.28,106.3,484600000.0
2007-10-15 04:16:00,106.3,106.31,106.29,106.31,169600000.0
2007-10-15 04:17:00,106.31,106.31,106.31,106.31,200000000.0
2007-10-15 04:18:00,106.31,106.32,106.29,106.31,673600000.0
2007-10-15 04:19:00,106.31,106.31,106.3,106.3,533000000.0
2007-10-15 04:20:00,106.3,106.31,106.3,106.31,172200000.0
2007-10-15 04:21:00,106.31,106.33,106.3,106.32,452800000.0
2007-10-15 04:22:00,106.32,106.32,106.32,106.32,80800000.0
2007-10-15 04:23:00,106.32,106.32,106.31,106.31,405800000.0
2007-10-15 04:24:00,106.31,106.32,106.31,106.31,380000000.0
2007-10-15 04:25:00,106.31,106.32,106.29,106.31,625600004.0
2007-10-15 04:26:00,106.3,106.31,106.29,106.29,408700005.0
2007-10-15 04:27:00,106.29,106.3,106.28,106.29,861200023.0
2007-10-15 04:28:00,106.3,106.32,106.28,106.3,986800017.0
2007-10-15 04:29:00,106.3,106.33,106.3,106.315,842500011.0
2007-10-15 04:30:00,106.315,106.32,106.31,106.32,663400011.0
2007-10-15 04:31:00,106.32,106.32,106.3,106.31,537500011.0
2007-10-15 04:32:00,106.31,106.32,106.31,106.31,567500005.0
2007-10-15 04:33:00,106.31,106.31,106.3,106.31,483400004.0
2007-10-15 04:34:00,106.31,106.32,106.3,106.3,418800004.0
2007-10-15 04:35:00,106.3,106.31,106.29,106.3,731400000.0
2007-10-15 04:36:00,106.3,106.3,106.3,106.3,251800000.0
2007-10-15 04:37:00,106.3,106.31,106.29,106.3,197600001.0
2007-10-15 04:38:00,106.3,106.3,106.29,106.3,160499999.0
2007-10-15 04:39:00,106.3,106.31,106.3,106.31,472800000.0
2007-10-15 04:40:00,106.31,106.31,106.295,106.3,179900000.0
2007-10-15 04:41:00,106.295,106.31,106.29,106.3,305699993.0
2007-10-15 04:42:00,106.3,106.3,106.28,106.29,503800014.0
2007-10-15 04:43:00,106.29,106.29,106.26,106.27,623100008.0
2007-10-15 04:44:00,106.26,106.29,106.26,106.28,402900003.0
2007-10-15 04:45:00,106.28,106.28,106.26,106.26,683800005.0
2007-10-15 04:46:00,106.26,106.27,106.25,106.26,1399200000.0
2007-10-15 04:47:00,106.26,106.26,106.24,106.25,592400011.0
2007-10-15 04:48:00,106.25,106.25,106.23,106.25,781800007.0
2007-10-15 04:49:00,106.25,106.28,106.25,106.27,517800002.0
2007-10-15 04:50:00,106.27,106.29,106.26,106.27,1044600010.0
2007-10-15 04:51:00,106.27,106.28,106.27,106.27,256000003.0
2007-10-15 04:52:00,106.27,106.29,106.27,106.28,424400006.0
2007-10-15 04:53:00,106.28,106.28,106.25,106.26,451400004.0
2007-10-15 04:54:00,106.26,106.26,106.245,106.25,246400001.0
2007-10-15 04:55:00,106.25,106.26,106.245,106.25,502800004.0
2007-10-15 04:56:00,106.25,106.25,106.225,106.24,731900006.0
2007-10-15 04:57:00,106.24,106.25,106.24,106.25,328300008.0
2007-10-15 04:58:00,106.25,106.25,106.24,106.24,319100002.0
2007-10-15 04:59:00,106.24,106.25,106.22,106.225,562800003.0
2007-10-15 05:00:00,106.23,106.23,106.22,106.22,433900002.0
2007-10-15 05:01:00,106.22,106.24,106.22,106.23,330200007.0
2007-10-15 05:02:00,106.23,106.24,106.23,106.23,384200000.0
2007-10-15 05:03:00,106.23,106.24,106.22,106.24,1257300005.0
2007-10-15 05:04:00,106.24,106.25,106.23,106.25,1220500010.0
2007-10-15 05:05:00,106.25,106.27,106.24,106.25,593300000.0
2007-10-15 05:06:00,106.25,106.25,106.23,106.24,520600002.0
2007-10-15 05:07:00,106.24,106.25,106.24,106.24,1154200016.0
2007-10-15 05:08:00,106.25,106.27,106.24,106.26,1481100012.0
2007-10-15 05:09:00,106.25,106.26,106.22,106.22,713500004.0
2007-10-15 05:10:00,106.22,106.22,106.19,106.21,1077600018.0
2007-10-15 05:11:00,106.21,106.23,106.21,106.23,822800014.0
2007-10-15 05:12:00,106.23,106.24,106.22,106.24,497400001.0
2007-10-15 05:13:00,106.24,106.24,106.22,106.23,306600003.0
2007-10-15 05:14:00,106.23,106.23,106.21,106.22,365000004.0
2007-10-15 05:15:00,106.22,106.22,106.2,106.21,642100006.0
2007-10-15 05:16:00,106.21,106.21,106.2,106.2,288400007.0
2007-10-15 05:17:00,106.21,106.22,106.21,106.21,579800017.0
2007-10-15 05:18:00,106.21,106.21,106.21,106.21,354100000.0
2007-10-15 05:19:00,106.21,106.22,106.21,106.22,344000002.0
2007-10-15 05:20:00,106.22,106.22,106.21,106.21,345000001.0
2007-10-15 05:21:00,106.2,106.22,106.2,106.22,550500008.0
2007-10-15 05:22:00,106.22,106.22,106.21,106.22,243400006.0
2007-10-15 05:23:00,106.22,106.22,106.2,106.22,502400004.0
2007-10-15 05:24:00,106.22,106.22,106.21,106.22,456600006.0
2007-10-15 05:25:00,106.22,106.23,106.21,106.22,272200001.0
2007-10-15 05:26:00,106.22,106.22,106.21,106.22,172600003.0
2007-10-15 05:27:00,106.22,106.23,106.21,106.22,451400001.0
2007-10-15 05:28:00,106.22,106.22,106.21,106.22,121300002.0
2007-10-15 05:29:00,106.22,106.22,106.21,106.22,142200000.0
2007-10-15 05:30:00,106.22,106.23,106.21,106.22,273800001.0
2007-10-15 05:31:00,106.22,106.22,106.19,106.21,711399996.0
2007-10-15 05:32:00,106.22,106.22,106.21,106.21,343100003.0
2007-10-15 05:33:00,106.21,106.23,106.205,106.22,552600000.0
2007-10-15 05:34:00,106.22,106.23,106.21,106.21,453800002.0
2007-10-15 05:35:00,106.21,106.24,106.21,106.24,945600009.0
2007-10-15 05:36:00,106.24,106.24,106.22,106.23,712699997.0
2007-10-15 05:37:00,106.23,106.24,106.22,106.23,520800002.0
2007-10-15 05:38:00,106.23,106.24,106.22,106.22,668800005.0
2007-10-15 05:39:00,106.22,106.23,106.205,106.22,1176300028.0
2007-10-15 05:40:00,106.21,106.22,106.18,106.19,799900018.0
2007-10-15 05:41:00,106.19,106.2,106.18,106.19,709000003.0
2007-10-15 05:42:00,106.19,106.2,106.19,106.2,1067000012.0
2007-10-15 05:43:00,106.2,106.2,106.18,106.19,349400001.0
2007-10-15 05:44:00,106.19,106.21,106.18,106.19,599500001.0
2007-10-15 05:45:00,106.19,106.19,106.17,106.18,536400001.0
2007-10-15 05:46:00,106.18,106.21,106.17,106.2,809700004.0
2007-10-15 05:47:00,106.2,106.21,106.195,106.21,336200002.0
2007-10-15 05:48:00,106.21,106.21,106.19,106.2,872200001.0
2007-10-15 05:49:00,106.2,106.21,106.155,106.165,1043900012.0
2007-10-15 05:50:00,106.17,106.19,106.15,106.17,1180899998.0
2007-10-15 05:51:00,106.16,106.17,106.15,106.16,760000016.0
2007-10-15 05:52:00,106.16,106.2,106.16,106.18,787800000.0
2007-10-15 05:53:00,106.19,106.19,106.15,106.17,683200008.0
2007-10-15 05:54:00,106.18,106.18,106.15,106.17,1016400014.0
2007-10-15 05:55:00,106.16,106.2,106.15,106.2,1051800000.0
2007-10-15 05:56:00,106.2,106.25,106.185,106.24,1790400022.0
2007-10-15 05:57:00,106.24,106.26,106.23,106.24,549300007.0
2007-10-15 05:58:00,106.24,106.25,106.23,106.24,811800005.0
2007-10-15 05:59:00,106.24,106.26,106.24,106.25,763800000.0
2007-10-15 06:00:00,106.25,106.28,106.25,106.28,643699999.0
2007-10-15 06:01:00,106.28,106.3,106.26,106.27,1022099997.0
2007-10-15 06:02:00,106.27,106.27,106.25,106.26,615200000.0
2007-10-15 06:03:00,106.27,106.27,106.25,106.26,398200000.0
2007-10-15 06:04:00,106.26,106.26,106.23,106.25,518800011.0
2007-10-15 06:05:00,106.25,106.3,106.24,106.3,784800009.0
2007-10-15 06:06:00,106.3,106.3,106.27,106.29,422200002.0
2007-10-15 06:07:00,106.275,106.3,106.275,106.29,211400000.0
2007-10-15 06:08:00,106.29,106.29,106.28,106.29,295400000.0
2007-10-15 06:09:00,106.29,106.3,106.28,106.29,296400001.0
2007-10-15 06:10:00,106.29,106.3,106.28,106.3,869400011.0
2007-10-15 06:11:00,106.3,106.34,106.3,106.33,969700010.0
2007-10-15 06:12:00,106.33,106.35,106.325,106.34,1029000000.0
2007-10-15 06:13:00,106.34,106.36,106.34,106.36,592800000.0
2007-10-15 06:14:00,106.36,106.38,106.36,106.36,652200001.0
2007-10-15 06:15:00,106.36,106.36,106.35,106.35,458499997.0
2007-10-15 06:16:00,106.35,106.35,106.33,106.34,316200007.0
2007-10-15 06:17:00,106.34,106.34,106.29,106.32,891699994.0
2007-10-15 06:18:00,106.32,106.34,106.31,106.34,539300000.0
2007-10-15 06:19:00,106.33,106.36,106.33,106.35,318400000.0
2007-10-15 06:20:00,106.35,106.35,106.34,106.35,487800000.0
2007-10-15 06:21:00,106.35,106.36,106.325,106.36,945600001.0
2007-10-15 06:22:00,106.36,106.37,106.34,106.37,954600007.0
2007-10-15 06:23:00,106.37,106.37,106.34,106.34,1435800014.0
2007-10-15 06:24:00,106.34,106.34,106.3,106.31,489800002.0
2007-10-15 06:25:00,106.31,106.32,106.3,106.3,505800000.0
2007-10-15 06:26:00,106.3,106.3,106.27,106.28,988800001.0
2007-10-15 06:27:00,106.28,106.29,106.27,106.28,493800001.0
2007-10-15 06:28:00,106.28,106.29,106.28,106.29,432000000.0
2007-10-15 06:29:00,106.29,106.29,106.28,106.28,329200000.0
2007-10-15 06:30:00,106.28,106.29,106.28,106.28,531200000.0
2007-10-15 06:31:00,106.28,106.29,106.28,106.28,545400007.0
2007-10-15 06:32:00,106.28,106.29,106.27,106.27,761600007.0
2007-10-15 06:33:00,106.27,106.29,106.27,106.28,1049000009.0
2007-10-15 06:34:00,106.28,106.31,106.27,106.3,1544599989.0
2007-10-15 06:35:00,106.3,106.33,106.28,106.31,1009900000.0
2007-10-15 06:36:00,106.31,106.35,106.31,106.335,719300000.0
2007-10-15 06:37:00,106.335,106.36,106.33,106.36,426400001.0
2007-10-15 06:38:00,106.35,106.36,106.34,106.35,482800000.0
2007-10-15 06:39:00,106.35,106.35,106.34,106.34,358600000.0
2007-10-15 06:40:00,106.34,106.34,106.34,106.34,95200000.0
2007-10-15 06:41:00,106.34,106.36,106.34,106.36,545400010.0
2007-10-15 06:42:00,106.36,106.36,106.33,106.35,707699999.0
2007-10-15 06:43:00,106.35,106.37,106.33,106.33,736099996.0
2007-10-15 06:44:00,106.34,106.34,106.33,106.34,200799999.0
2007-10-15 06:45:00,106.34,106.35,106.31,106.32,786800002.0
2007-10-15 06:46:00,106.32,106.35,106.31,106.33,655099997.0
2007-10-15 06:47:00,106.33,106.33,106.305,106.305,544500001.0
2007-10-15 06:48:00,106.305,106.32,106.29,106.29,471900000.0
2007-10-15 06:49:00,106.29,106.3,106.27,106.28,845100000.0
2007-10-15 06:50:00,106.28,106.29,106.27,106.28,514500004.0
2007-10-15 06:51:00,106.28,106.28,106.26,106.27,512400003.0
2007-10-15 06:52:00,106.26,106.3,106.26,106.29,803000002.0
2007-10-15 06:53:00,106.29,106.29,106.28,106.29,230900002.0
2007-10-15 06:54:00,106.29,106.29,106.275,106.29,296200000.0
2007-10-15 06:55:00,106.29,106.3,106.28,106.3,476699999.0
2007-10-15 06:56:00,106.29,106.31,106.29,106.31,312100000.0
2007-10-15 06:57:00,106.31,106.33,106.305,106.315,470299999.0
2007-10-15 06:58:00,106.315,106.33,106.315,106.32,482700000.0
2007-10-15 06:59:00,106.32,106.345,106.32,106.34,502099995.0
2007-10-15 07:00:00,106.33,106.33,106.31,106.31,784999992.0
2007-10-15 07:01:00,106.31,106.33,106.31,106.32,288800001.0
2007-10-15 07:02:00,106.33,106.34,106.325,106.34,165600000.0
2007-10-15 07:03:00,106.34,106.35,106.33,106.34,463399991.0
2007-10-15 07:04:00,106.34,106.34,106.31,106.335,634100008.0
2007-10-15 07:05:00,106.33,106.35,106.33,106.33,466000000.0
2007-10-15 07:06:00,106.33,106.33,106.32,106.33,326899999.0
2007-10-15 07:07:00,106.33,106.34,106.305,106.32,996299999.0
2007-10-15 07:08:00,106.33,106.33,106.32,106.33,512600000.0
2007-10-15 07:09:00,106.33,106.355,106.33,106.345,587900000.0
2007-10-15 07:10:00,106.345,106.345,106.34,106.345,280200000.0
2007-10-15 07:11:00,106.345,106.35,106.33,106.34,370299997.0
2007-10-15 07:12:00,106.34,106.34,106.33,106.34,783600000.0
2007-10-15 07:13:00,106.35,106.35,106.34,106.35,445400003.0
2007-10-15 07:14:00,106.35,106.37,106.34,106.365,142200001.0
2007-10-15 07:15:00,106.365,106.365,106.355,106.355,32800000.0
2007-10-15 07:16:00,106.355,106.365,106.35,106.365,299799998.0
2007-10-15 07:17:00,106.365,106.375,106.365,106.365,76800000.0
2007-10-15 07:18:00,106.365,106.37,106.36,106.37,455800000.0
2007-10-15 07:19:00,106.37,106.385,106.37,106.375,212800000.0
2007-10-15 07:20:00,106.375,106.385,106.375,106.38,259999999.0
2007-10-15 07:21:00,106.38,106.38,106.38,106.38,507400001.0
2007-10-15 07:22:00,106.38,106.385,106.37,106.37,283800001.0
2007-10-15 07:23:00,106.37,106.38,106.365,106.37,556800002.0
2007-10-15 07:24:00,106.37,106.37,106.36,106.36,327400000.0
2007-10-15 07:25:00,106.36,106.37,106.36,106.365,301400002.0
2007-10-15 07:26:00,106.365,106.365,106.35,106.355,449000000.0
2007-10-15 07:27:00,106.355,106.36,106.35,106.355,266200000.0
2007-10-15 07:28:00,106.355,106.37,106.355,106.355,283300000.0
2007-10-15 07:29:00,106.355,106.38,106.355,106.37,223700000.0
2007-10-15 07:30:00,106.37,106.375,106.36,106.37,310900001.0
2007-10-15 07:31:00,106.37,106.37,106.335,106.345,791900000.0
2007-10-15 07:32:00,106.345,106.365,106.34,106.35,778099999.0
2007-10-15 07:33:00,106.35,106.37,106.35,106.35,321800000.0
2007-10-15 07:34:00,106.35,106.35,106.335,106.35,261899997.0
2007-10-15 07:35:00,106.35,106.35,106.335,106.335,300800000.0
2007-10-15 07:36:00,106.335,106.34,106.325,106.34,45600000.0
2007-10-15 07:37:00,106.34,106.355,106.32,106.325,476400000.0
2007-10-15 07:38:00,106.325,106.325,106.3,106.305,349600000.0
2007-10-15 07:39:00,106.305,106.31,106.29,106.295,442100000.0
2007-10-15 07:40:00,106.3,106.32,106.3,106.32,453500000.0
2007-10-15 07:41:00,106.32,106.32,106.31,106.31,419600001.0
2007-10-15 07:42:00,106.31,106.32,106.3,106.32,420900002.0
2007-10-15 07:43:00,106.32,106.33,106.32,106.33,261400000.0
2007-10-15 07:44:00,106.33,106.33,106.3,106.32,310600000.0
2007-10-15 07:45:00,106.32,106.32,106.3,106.32,704999997.0
2007-10-15 07:46:00,106.32,106.345,106.32,106.34,472300000.0
2007-10-15 07:47:00,106.34,106.36,106.34,106.36,476300001.0
2007-10-15 07:48:00,106.36,106.375,106.355,106.37,866100000.0
2007-10-15 07:49:00,106.36,106.4,106.35,106.4,615100001.0
2007-10-15 07:50:00,106.4,106.43,106.4,106.41,1236600008.0
2007-10-15 07:51:00,106.41,106.43,106.41,106.43,1169199995.0
2007-10-15 07:52:00,106.43,106.45,106.42,106.45,1023499999.0
2007-10-15 07:53:00,106.45,106.46,106.43,106.45,978700000.0
2007-10-15 07:54:00,106.45,106.51,106.44,106.51,1454400008.0
2007-10-15 07:55:00,106.51,106.53,106.49,106.5,1539500016.0
2007-10-15 07:56:00,106.5,106.54,106.5,106.53,817000006.0
2007-10-15 07:57:00,106.53,106.53,106.49,106.5,1460099997.0
2007-10-15 07:58:00,106.5,106.52,106.48,106.51,1479100001.0
2007-10-15 07:59:00,106.51,106.54,106.5,106.54,1543099991.0
2007-10-15 08:00:00,106.54,106.59,106.53,106.575,1294799985.0
2007-10-15 08:01:00,106.58,106.58,106.555,106.56,1303099995.0
2007-10-15 08:02:00,106.57,106.57,106.545,106.55,854300000.0
2007-10-15 08:03:00,106.55,106.56,106.54,106.55,1113400000.0
2007-10-15 08:04:00,106.55,106.55,106.52,106.52,974300012.0
2007-10-15 08:05:00,106.52,106.53,106.51,106.53,592800003.0
2007-10-15 08:06:00,106.53,106.53,106.49,106.5,1078000000.0
2007-10-15 08:07:00,106.5,106.51,106.485,106.485,867500000.0
2007-10-15 08:08:00,106.49,106.51,106.47,106.5,1141199998.0
2007-10-15 08:09:00,106.5,106.52,106.49,106.51,1072299985.0
2007-10-15 08:10:00,106.51,106.51,106.46,106.48,617200000.0
2007-10-15 08:11:00,106.48,106.48,106.44,106.45,571800000.0
2007-10-15 08:12:00,106.45,106.45,106.41,106.42,873400004.0
2007-10-15 08:13:00,106.42,106.43,106.42,106.43,456400002.0
2007-10-15 08:14:00,106.43,106.48,106.42,106.44,947000000.0
2007-10-15 08:15:00,106.44,106.48,106.43,106.44,544000002.0
2007-10-15 08:16:00,106.44,106.45,106.43,106.44,907600009.0
2007-10-15 08:17:00,106.44,106.44,106.41,106.42,1272499999.0
2007-10-15 08:18:00,106.42,106.46,106.42,106.45,1349599997.0
2007-10-15 08:19:00,106.45,106.48,106.45,106.47,597200000.0
2007-10-15 08:20:00,106.47,106.51,106.46,106.46,511200000.0
2007-10-15 08:21:00,106.46,106.48,106.43,106.43,741400000.0
2007-10-15 08:22:00,106.43,106.44,106.41,106.41,562100000.0
2007-10-15 08:23:00,106.43,106.43,106.41,106.42,253100000.0
2007-10-15 08:24:00,106.42,106.45,106.42,106.45,762400000.0
2007-10-15 08:25:00,106.45,106.49,106.45,106.48,988800000.0
2007-10-15 08:26:00,106.48,106.48,106.46,106.48,673200004.0
2007-10-15 08:27:00,106.48,106.49,106.48,106.48,701599998.0
2007-10-15 08:28:00,106.49,106.54,106.47,106.52,1433000009.0
2007-10-15 08:29:00,106.52,106.55,106.52,106.55,944600000.0
2007-10-15 08:30:00,106.55,106.55,106.47,106.47,688700000.0
2007-10-15 08:31:00,106.47,106.49,106.44,106.44,753800000.0
2007-10-15 08:32:00,106.44,106.46,106.38,106.44,1109599997.0
2007-10-15 08:33:00,106.44,106.44,106.42,106.43,570100000.0
2007-10-15 08:34:00,106.43,106.43,106.41,106.42,348000000.0
2007-10-15 08:35:00,106.42,106.43,106.39,106.39,537600000.0
2007-10-15 08:36:00,106.39,106.4,106.38,106.39,423999999.0
2007-10-15 08:37:00,106.39,106.4,106.36,106.38,795599999.0
2007-10-15 08:38:00,106.38,106.405,106.34,106.39,608199998.0
2007-10-15 08:39:00,106.39,106.47,106.39,106.47,699799999.0
2007-10-15 08:40:00,106.47,106.49,106.44,106.45,1758799997.0
2007-10-15 08:41:00,106.45,106.45,106.43,106.44,498200000.0
2007-10-15 08:42:00,106.44,106.46,106.43,106.44,790400000.0
2007-10-15 08:43:00,106.44,106.44,106.41,106.42,889900002.0
2007-10-15 08:44:00,106.42,106.42,106.37,106.4,512499996.0
2007-10-15 08:45:00,106.4,106.42,106.39,106.42,565599999.0
2007-10-15 08:46:00,106.42,106.43,106.38,106.4,933100000.0
2007-10-15 08:47:00,106.4,106.4,106.37,106.39,791199996.0
2007-10-15 08:48:00,106.39,106.39,106.34,106.38,922999998.0
2007-10-15 08:49:00,106.38,106.38,106.35,106.37,870299999.0
2007-10-15 08:50:00,106.37,106.39,106.36,106.36,596800000.0
2007-10-15 08:51:00,106.36,106.37,106.35,106.37,301600000.0
2007-10-15 08:52:00,106.37,106.39,106.35,106.37,730600000.0
2007-10-15 08:53:00,106.37,106.38,106.35,106.38,1191499987.0
2007-10-15 08:54:00,106.37,106.39,106.36,106.37,924099995.0
2007-10-15 08:55:00,106.37,106.42,106.36,106.42,584000000.0
2007-10-15 08:56:00,106.42,106.44,106.41,106.43,565800000.0
2007-10-15 08:57:00,106.43,106.45,106.42,106.45,566899997.0
2007-10-15 08:58:00,106.45,106.5,106.44,106.46,1033600000.0
2007-10-15 08:59:00,106.46,106.48,106.455,106.465,703299999.0
2007-10-15 09:00:00,106.465,106.48,106.46,106.47,1562399988.0
2007-10-15 09:01:00,106.46,106.48,106.44,106.475,941299996.0
2007-10-15 09:02:00,106.475,106.475,106.46,106.47,613200000.0
2007-10-15 09:03:00,106.47,106.47,106.45,106.46,1702299999.0
2007-10-15 09:04:00,106.46,106.485,106.46,106.475,818599991.0
2007-10-15 09:05:00,106.47,106.47,106.45,106.465,1204799993.0
2007-10-15 09:06:00,106.465,106.47,106.44,106.44,980799985.0
2007-10-15 09:07:00,106.44,106.44,106.42,106.43,1492699997.0
2007-10-15 09:08:00,106.42,106.44,106.39,106.39,1142199989.0
2007-10-15 09:09:00,106.385,106.41,106.36,106.405,1611900002.0
2007-10-15 09:10:00,106.405,106.43,106.395,106.425,706400001.0
2007-10-15 09:11:00,106.425,106.43,106.39,106.42,1050799997.0
2007-10-15 09:12:00,106.42,106.42,106.38,106.39,1723799994.0
2007-10-15 09:13:00,106.39,106.43,106.38,106.41,958399998.0
2007-10-15 09:14:00,106.4,106.47,106.4,106.47,1773100032.0
2007-10-15 09:15:00,106.47,106.48,106.45,106.47,1113199995.0
2007-10-15 09:16:00,106.46,106.47,106.45,106.46,1251199998.0
2007-10-15 09:17:00,106.46,106.475,106.46,106.475,746899981.0
2007-10-15 09:18:00,106.475,106.48,106.47,106.48,162400000.0
2007-10-15 09:19:00,106.48,106.505,106.475,106.475,462099997.0
2007-10-15 09:20:00,106.48,106.515,106.44,106.46,2118100000.0
2007-10-15 09:21:00,106.44,106.5,106.42,106.5,924699986.0
2007-10-15 09:22:00,106.51,106.52,106.48,106.5,924699986.0
2007-10-15 09:23:00,106.5,106.53,106.5,106.52,1241099992.0
2007-10-15 09:24:00,106.52,106.6,106.51,106.59,1901499999.0
2007-10-15 09:25:00,106.59,106.61,106.53,106.54,1198299999.0
2007-10-15 09:26:00,106.54,106.54,106.51,106.53,1779199968.0
2007-10-15 09:27:00,106.53,106.56,106.53,106.56,1017899995.0
2007-10-15 09:28:00,106.56,106.59,106.54,106.58,1041600000.0
2007-10-15 09:29:00,106.58,106.62,106.58,106.6,612000000.0
2007-10-15 09:30:00,106.6,106.63,106.57,106.59,865599997.0
2007-10-15 09:31:00,106.59,106.625,106.57,106.59,1666399978.0
2007-10-15 09:32:00,106.59,106.6,106.55,106.56,842899999.0
2007-10-15 09:33:00,106.56,106.58,106.56,106.57,875199999.0
2007-10-15 09:34:00,106.57,106.6,106.56,106.6,836799998.0
2007-10-15 09:35:00,106.6,106.61,106.575,106.59,1185399995.0
2007-10-15 09:36:00,106.59,106.61,106.57,106.595,1292799992.0
2007-10-15 09:37:00,106.6,106.605,106.56,106.57,540899996.0
2007-10-15 09:38:00,106.57,106.595,106.57,106.57,827000002.0
2007-10-15 09:39:00,106.57,106.58,106.55,106.565,850400009.0
2007-10-15 09:40:00,106.565,106.565,106.55,106.55,1264399991.0
2007-10-15 09:41:00,106.56,106.57,106.53,106.55,1552600014.0
2007-10-15 09:42:00,106.555,106.62,106.54,106.62,1642399989.0
2007-10-15 09:43:00,106.6,106.6,106.55,106.59,1962800007.0
2007-10-15 09:44:00,106.6,106.63,106.58,106.62,1962800007.0
2007-10-15 09:45:00,106.62,106.62,106.59,106.59,419999999.0
2007-10-15 09:46:00,106.615,106.625,106.58,106.61,419999999.0
2007-10-15 09:47:00,106.61,106.63,106.59,106.6,1000800001.0
2007-10-15 09:48:00,106.61,106.62,106.58,106.595,805700009.0
2007-10-15 09:49:00,106.595,106.595,106.57,106.59,536900002.0
2007-10-15 09:50:00,106.59,106.63,106.57,106.63,1571899991.0
2007-10-15 09:51:00,106.62,106.63,106.56,106.56,1571899991.0
2007-10-15 09:52:00,106.57,106.58,106.54,106.55,1571899991.0
2007-10-15 09:53:00,106.55,106.57,106.53,106.57,1897999990.0
2007-10-15 09:54:00,106.57,106.6,106.54,106.56,949000001.0
2007-10-15 09:55:00,106.56,106.58,106.54,106.58,941599997.0
2007-10-15 09:56:00,106.58,106.6,106.57,106.6,851700001.0
2007-10-15 09:57:00,106.595,106.61,106.59,106.59,654000001.0
2007-10-15 09:58:00,106.59,106.595,106.575,106.58,357899995.0
2007-10-15 09:59:00,106.58,106.605,106.58,106.59,564300002.0
2007-10-15 10:00:00,106.59,106.62,106.57,106.62,819199998.0
2007-10-15 10:01:00,106.62,106.64,106.6,106.63,1315300020.0
2007-10-15 10:02:00,106.63,106.66,106.59,106.65,1275100022.0
2007-10-15 10:03:00,106.66,106.68,106.64,106.66,932900000.0
2007-10-15 10:04:00,106.66,106.7,106.63,106.64,1896399998.0
2007-10-15 10:05:00,106.64,106.66,106.61,106.64,1295599991.0
2007-10-15 10:06:00,106.64,106.67,106.63,106.66,1541199988.0
2007-10-15 10:07:00,106.67,106.69,106.64,106.67,1622399981.0
2007-10-15 10:08:00,106.67,106.71,106.66,106.7,2106899978.0
2007-10-15 10:09:00,106.67,106.7,106.65,106.7,1232299998.0
2007-10-15 10:10:00,106.71,106.73,106.7,106.71,1232299998.0
2007-10-15 10:11:00,106.71,106.73,106.71,106.73,1572200000.0
2007-10-15 10:12:00,106.73,106.73,106.66,106.67,1839199993.0
2007-10-15 10:13:00,106.67,106.67,106.645,106.66,1154399992.0
2007-10-15 10:14:00,106.66,106.67,106.65,106.66,1742399970.0
2007-10-15 10:15:00,106.66,106.67,106.65,106.66,1710499981.0
2007-10-15 10:16:00,106.66,106.67,106.65,106.66,1399999972.0
2007-10-15 10:17:00,106.66,106.67,106.64,106.66,1514899993.0
2007-10-15 10:18:00,106.66,106.66,106.59,106.6,1682499991.0
2007-10-15 10:19:00,106.6,106.62,106.59,106.59,1323000003.0
2007-10-15 10:20:00,106.59,106.6,106.58,106.58,1355999982.0
2007-10-15 10:21:00,106.59,106.63,106.59,106.63,879300000.0
2007-10-15 10:22:00,106.62,106.66,106.6,106.6,1623899975.0
2007-10-15 10:23:00,106.61,106.68,106.61,106.67,1623899975.0
2007-10-15 10:24:00,106.69,106.69,106.63,106.64,1842099989.0
2007-10-15 10:25:00,106.64,106.65,106.63,106.65,1406900008.0
2007-10-15 10:26:00,106.66,106.66,106.625,106.63,1406900008.0
2007-10-15 10:27:00,106.63,106.64,106.62,106.64,1179999979.0
2007-10-15 10:28:00,106.64,106.65,106.62,106.64,1676099965.0
2007-10-15 10:29:00,106.64,106.67,106.63,106.66,851499991.0
2007-10-15 10:30:00,106.67,106.67,106.64,106.65,884600010.0
2007-10-15 10:31:00,106.65,106.65,106.6,106.6,1057600006.0
2007-10-15 10:32:00,106.6,106.61,106.6,106.61,935900016.0
2007-10-15 10:33:00,106.6,106.61,106.6,106.61,648000001.0
2007-10-15 10:34:00,106.61,106.63,106.61,106.63,233700000.0
2007-10-15 10:35:00,106.63,106.635,106.61,106.635,707199990.0
2007-10-15 10:36:00,106.635,106.685,106.635,106.685,212800001.0
2007-10-15 10:37:00,106.685,106.685,106.65,106.665,615200000.0
2007-10-15 10:38:00,106.67,106.675,106.63,106.65,1186999997.0
2007-10-15 10:39:00,106.65,106.66,106.63,106.66,776800005.0
2007-10-15 10:40:00,106.66,106.67,106.64,106.66,1552699988.0
2007-10-15 10:41:00,106.65,106.67,106.64,106.66,1552699988.0
2007-10-15 10:42:00,106.66,106.66,106.645,106.65,1044100001.0
2007-10-15 10:43:00,106.65,106.68,106.65,106.67,861000005.0
2007-10-15 10:44:00,106.68,106.69,106.655,106.67,1151599996.0
2007-10-15 10:45:00,106.66,106.67,106.62,106.63,1253399989.0
2007-10-15 10:46:00,106.62,106.63,106.6,106.6,1815299991.0
2007-10-15 10:47:00,106.6,106.63,106.6,106.6,1020999999.0
2007-10-15 10:48:00,106.6,106.61,106.6,106.6,529600000.0
2007-10-15 10:49:00,106.6,106.6,106.55,106.58,1371199995.0
2007-10-15 10:50:00,106.58,106.59,106.56,106.59,1451099989.0
2007-10-15 10:51:00,106.59,106.595,106.58,106.595,102199998.0
2007-10-15 10:52:00,106.595,106.61,106.58,106.59,384999999.0
2007-10-15 10:53:00,106.59,106.625,106.59,106.6,701199994.0
2007-10-15 10:54:00,106.6,106.615,106.59,106.605,596099993.0
2007-10-15 10:55:00,106.605,106.615,106.6,106.605,451299998.0
2007-10-15 10:56:00,106.605,106.61,106.6,106.6,199200000.0
2007-10-15 10:57:00,106.6,106.615,106.6,106.6,394399998.0
2007-10-15 10:58:00,106.6,106.605,106.57,106.575,737299995.0
2007-10-15 10:59:00,106.575,106.585,106.57,106.58,350299999.0
2007-10-15 11:00:00,106.58,106.59,106.57,106.57,486700000.0
2007-10-15 11:01:00,106.57,106.6,106.57,106.6,526200000.0
2007-10-15 11:02:00,106.6,106.6,106.57,106.59,1364599989.0
2007-10-15 11:03:00,106.59,106.6,106.56,106.59,1037699992.0
2007-10-15 11:04:00,106.59,106.59,106.58,106.58,316800000.0
2007-10-15 11:05:00,106.58,106.58,106.53,106.55,1177799990.0
2007-10-15 11:06:00,106.55,106.55,106.54,106.55,550000000.0
2007-10-15 11:07:00,106.55,106.55,106.53,106.54,271200000.0
2007-10-15 11:08:00,106.54,106.54,106.53,106.53,112000000.0
2007-10-15 11:09:00,106.53,106.55,106.53,106.55,679200000.0
2007-10-15 11:10:00,106.55,106.57,106.54,106.56,903300000.0
2007-10-15 11:11:00,106.56,106.56,106.54,106.555,487100000.0
2007-10-15 11:12:00,106.555,106.57,106.55,106.57,301600000.0
2007-10-15 11:13:00,106.57,106.58,106.555,106.56,256500000.0
2007-10-15 11:14:00,106.56,106.56,106.525,106.525,271100000.0
2007-10-15 11:15:00,106.525,106.55,106.52,106.55,347800000.0
2007-10-15 11:16:00,106.55,106.555,106.545,106.555,217000000.0
2007-10-15 11:17:00,106.555,106.58,106.55,106.58,397600000.0
2007-10-15 11:18:00,106.58,106.58,106.53,106.53,444799999.0
2007-10-15 11:19:00,106.53,106.54,106.5,106.51,388300003.0
2007-10-15 11:20:00,106.51,106.54,106.51,106.54,788900001.0
2007-10-15 11:21:00,106.54,106.6,106.54,106.56,1466499997.0
2007-10-15 11:22:00,106.55,106.59,106.55,106.59,676800002.0
2007-10-15 11:23:00,106.59,106.6,106.58,106.59,417199998.0
2007-10-15 11:24:00,106.59,106.61,106.56,106.59,1264599981.0
2007-10-15 11:25:00,106.6,106.62,106.6,106.62,686500005.0
2007-10-15 11:26:00,106.62,106.64,106.605,106.64,267500000.0
2007-10-15 11:27:00,106.64,106.64,106.605,106.61,792499999.0
2007-10-15 11:28:00,106.61,106.64,106.61,106.64,520599999.0
2007-10-15 11:29:00,106.64,106.66,106.63,106.64,483100000.0
2007-10-15 11:30:00,106.64,106.64,106.62,106.62,745600000.0
2007-10-15 11:31:00,106.62,106.65,106.62,106.62,1056699994.0
2007-10-15 11:32:00,106.62,106.64,106.6,106.62,1122600010.0
2007-10-15 11:33:00,106.62,106.63,106.61,106.61,1104999979.0
2007-10-15 11:34:00,106.61,106.62,106.59,106.61,1796799996.0
2007-10-15 11:35:00,106.61,106.62,106.595,106.61,1293999977.0
2007-10-15 11:36:00,106.61,106.62,106.59,106.6,1048799994.0
2007-10-15 11:37:00,106.61,106.63,106.6,106.62,1473499997.0
2007-10-15 11:38:00,106.62,106.66,106.62,106.66,1055200006.0
2007-10-15 11:39:00,106.66,106.72,106.66,106.7,1464700000.0
2007-10-15 11:40:00,106.7,106.76,106.7,106.75,1727199984.0
2007-10-15 11:41:00,106.75,106.78,106.73,106.76,1556700001.0
2007-10-15 11:42:00,106.76,106.8,106.76,106.77,1069400000.0
2007-10-15 11:43:00,106.77,106.77,106.73,106.745,617399999.0
2007-10-15 11:44:00,106.745,106.75,106.73,106.73,403800000.0
2007-10-15 11:45:00,106.73,106.75,106.73,106.75,372200000.0
2007-10-15 11:46:00,106.75,106.77,106.74,106.76,703999999.0
2007-10-15 11:47:00,106.75,106.77,106.74,106.76,808700005.0
2007-10-15 11:48:00,106.75,106.77,106.73,106.74,1257899998.0
2007-10-15 11:49:00,106.74,106.75,106.73,106.73,1059599994.0
2007-10-15 11:50:00,106.73,106.74,106.7,106.7,1302400004.0
2007-10-15 11:51:00,106.7,106.71,106.65,106.65,1355999999.0
2007-10-15 11:52:00,106.63,106.67,106.62,106.62,1479000008.0
2007-10-15 11:53:00,106.65,106.65,106.6,106.62,1479000008.0
2007-10-15 11:54:00,106.62,106.65,106.61,106.64,740300005.0
2007-10-15 11:55:00,106.64,106.655,106.635,106.65,414100000.0
2007-10-15 11:56:00,106.65,106.69,106.645,106.69,474600003.0
2007-10-15 11:57:00,106.69,106.7,106.67,106.695,587999999.0
2007-10-15 11:58:00,106.695,106.725,106.69,106.72,933399992.0
2007-10-15 11:59:00,106.72,106.76,106.72,106.76,1023099999.0
2007-10-15 12:00:00,106.76,106.8,106.76,106.78,1223100002.0
2007-10-15 12:01:00,106.78,106.78,106.73,106.74,1021499996.0
2007-10-15 12:02:00,106.74,106.75,106.72,106.72,1608000017.0
2007-10-15 12:03:00,106.72,106.75,106.72,106.73,1385600008.0
2007-10-15 12:04:00,106.73,106.75,106.7,106.72,1303199988.0
2007-10-15 12:05:00,106.71,106.73,106.71,106.72,324699999.0
2007-10-15 12:06:00,106.72,106.75,106.71,106.71,1088799996.0
2007-10-15 12:07:00,106.7,106.71,106.7,106.71,1324000012.0
2007-10-15 12:08:00,106.76,106.78,106.75,106.77,1324000012.0
2007-10-15 12:09:00,106.77,106.8,106.77,106.79,1137600003.0
2007-10-15 12:10:00,106.79,106.82,106.79,106.81,1546699985.0
2007-10-15 12:11:00,106.81,106.81,106.78,106.79,585700000.0
2007-10-15 12:12:00,106.785,106.81,106.78,106.79,627200000.0
2007-10-15 12:13:00,106.79,106.835,106.79,106.83,1210200003.0
2007-10-15 12:14:00,106.83,106.83,106.79,106.795,1376600001.0
2007-10-15 12:15:00,106.795,106.81,106.77,106.8,1570199991.0
2007-10-15 12:16:00,106.8,106.8,106.76,106.77,2061799991.0
2007-10-15 12:17:00,106.78,106.78,106.75,106.77,1930000001.0
2007-10-15 12:18:00,106.77,106.78,106.76,106.77,1436100000.0
2007-10-15 12:19:00,106.77,106.77,106.75,106.75,792699997.0
2007-10-15 12:20:00,106.75,106.76,106.73,106.73,960799996.0
2007-10-15 12:21:00,106.71,106.72,106.69,106.7,955200001.0
2007-10-15 12:22:00,106.71,106.71,106.67,106.68,955200001.0
2007-10-15 12:23:00,106.68,106.7,106.65,106.67,1571999985.0
2007-10-15 12:24:00,106.67,106.69,106.67,106.67,1154300012.0
2007-10-15 12:25:00,106.67,106.71,106.67,106.705,629499999.0
2007-10-15 12:26:00,106.705,106.75,106.7,106.74,1197700005.0
2007-10-15 12:27:00,106.74,106.75,106.735,106.735,619700010.0
2007-10-15 12:28:00,106.735,106.745,106.73,106.745,287200002.0
2007-10-15 12:29:00,106.745,106.77,106.74,106.77,656000002.0
2007-10-15 12:30:00,106.77,106.78,106.76,106.76,406400000.0
2007-10-15 12:31:00,106.76,106.8,106.75,106.8,868499992.0
2007-10-15 12:32:00,106.81,106.81,106.78,106.81,1943999992.0
2007-10-15 12:33:00,106.81,106.82,106.79,106.82,1158399999.0
2007-10-15 12:34:00,106.82,106.82,106.79,106.79,505799998.0
2007-10-15 12:35:00,106.79,106.81,106.78,106.78,1289600000.0
2007-10-15 12:36:00,106.78,106.83,106.78,106.81,1070399996.0
2007-10-15 12:37:00,106.81,106.81,106.78,106.79,1115999999.0
2007-10-15 12:38:00,106.79,106.79,106.77,106.79,867200006.0
2007-10-15 12:39:00,106.79,106.79,106.76,106.77,1150600001.0
2007-10-15 12:40:00,106.77,106.81,106.77,106.81,1336000008.0
2007-10-15 12:41:00,106.81,106.82,106.75,106.75,1129599992.0
2007-10-15 12:42:00,106.75,106.76,106.71,106.75,1482200012.0
2007-10-15 12:43:00,106.75,106.75,106.74,106.75,663700005.0
2007-10-15 12:44:00,106.75,106.75,106.73,106.73,1693600018.0
2007-10-15 12:45:00,106.74,106.76,106.73,106.76,1231100017.0
2007-10-15 12:46:00,106.76,106.78,106.75,106.76,1775200018.0
2007-10-15 12:47:00,106.76,106.76,106.73,106.75,2122299990.0
2007-10-15 12:48:00,106.75,106.76,106.74,106.76,884399988.0
2007-10-15 12:49:00,106.75,106.76,106.73,106.74,1515599999.0
2007-10-15 12:50:00,106.74,106.77,106.74,106.77,1474399985.0
2007-10-15 12:51:00,106.77,106.79,106.75,106.775,890599996.0
2007-10-15 12:52:00,106.77,106.81,106.75,106.79,2076499981.0
2007-10-15 12:53:00,106.79,106.8,106.77,106.78,2076499981.0
2007-10-15 12:54:00,106.78,106.79,106.77,106.78,1018399992.0
2007-10-15 12:55:00,106.78,106.78,106.74,106.75,1687599980.0
2007-10-15 12:56:00,106.75,106.75,106.735,106.735,878400017.0
2007-10-15 12:57:00,106.74,106.76,106.73,106.755,2047799972.0
2007-10-15 12:58:00,106.755,106.8,106.73,106.78,1552299999.0
2007-10-15 12:59:00,106.78,106.87,106.78,106.85,1686199997.0
2007-10-15 13:00:00,106.845,106.845,106.77,106.8,1827200009.0
2007-10-15 13:01:00,106.8,106.8,106.77,106.78,1533700002.0
2007-10-15 13:02:00,106.78,106.82,106.78,106.8,1343100000.0
2007-10-15 13:03:00,106.8,106.83,106.78,106.83,2147100008.0
2007-10-15 13:04:00,106.83,106.83,106.78,106.79,1598199996.0
2007-10-15 13:05:00,106.79,106.81,106.78,106.79,1652099988.0
2007-10-15 13:06:00,106.79,106.81,106.79,106.79,945600002.0
2007-10-15 13:07:00,106.79,106.8,106.78,106.79,617600002.0
2007-10-15 13:08:00,106.79,106.79,106.77,106.77,1091200003.0
2007-10-15 13:09:00,106.77,106.78,106.76,106.77,813000000.0
2007-10-15 13:10:00,106.77,106.78,106.76,106.78,816000005.0
2007-10-15 13:11:00,106.78,106.78,106.76,106.77,1824599991.0
2007-10-15 13:12:00,106.77,106.77,106.75,106.77,1252099984.0
2007-10-15 13:13:00,106.76,106.77,106.74,106.76,1327499981.0
2007-10-15 13:14:00,106.76,106.78,106.76,106.78,1337699994.0
2007-10-15 13:15:00,106.77,106.78,106.72,106.75,768499992.0
2007-10-15 13:16:00,106.75,106.755,106.71,106.735,1260200001.0
2007-10-15 13:17:00,106.735,106.78,106.735,106.76,1412199982.0
2007-10-15 13:18:00,106.76,106.77,106.75,106.76,499400000.0
2007-10-15 13:19:00,106.75,106.76,106.74,106.75,1167400000.0
2007-10-15 13:20:00,106.75,106.76,106.74,106.76,858399996.0
2007-10-15 13:21:00,106.76,106.78,106.75,106.75,1367199999.0
2007-10-15 13:22:00,106.76,106.76,106.73,106.73,2089100001.0
2007-10-15 13:23:00,106.73,106.75,106.73,106.75,1562400018.0
2007-10-15 13:24:00,106.75,106.75,106.72,106.72,623400000.0
2007-10-15 13:25:00,106.72,106.76,106.72,106.74,917899995.0
2007-10-15 13:26:00,106.72,106.75,106.72,106.74,616300003.0
2007-10-15 13:27:00,106.765,106.765,106.74,106.755,616300003.0
2007-10-15 13:28:00,106.755,106.765,106.74,106.76,307400003.0
2007-10-15 13:29:00,106.76,106.76,106.745,106.745,429100000.0
2007-10-15 13:30:00,106.745,106.8,106.745,106.79,1392099987.0
2007-10-15 13:31:00,106.79,106.79,106.75,106.77,875400008.0
2007-10-15 13:32:00,106.77,106.77,106.75,106.75,1455200000.0
2007-10-15 13:33:00,106.75,106.77,106.75,106.77,682399992.0
2007-10-15 13:34:00,106.77,106.77,106.75,106.75,320800002.0
2007-10-15 13:35:00,106.75,106.75,106.72,106.74,1746599979.0
2007-10-15 13:36:00,106.74,106.75,106.73,106.75,2006199989.0
2007-10-15 13:37:00,106.74,106.78,106.73,106.78,968799998.0
2007-10-15 13:38:00,106.78,106.815,106.77,106.79,1378399995.0
2007-10-15 13:39:00,106.79,106.81,106.78,106.78,755799998.0
2007-10-15 13:40:00,106.78,106.8,106.77,106.77,390400000.0
2007-10-15 13:41:00,106.77,106.795,106.77,106.79,320799999.0
2007-10-15 13:42:00,106.79,106.795,106.77,106.77,674799987.0
2007-10-15 13:43:00,106.77,106.78,106.77,106.77,679999987.0
2007-10-15 13:44:00,106.77,106.78,106.74,106.755,929899998.0
2007-10-15 13:45:00,106.75,106.77,106.71,106.71,1204900004.0
2007-10-15 13:46:00,106.71,106.71,106.68,106.71,1329600003.0
2007-10-15 13:47:00,106.7,106.71,106.66,106.67,1465300011.0
2007-10-15 13:48:00,106.67,106.7,106.67,106.7,699799999.0
2007-10-15 13:49:00,106.71,106.73,106.7,106.71,587100000.0
2007-10-15 13:50:00,106.71,106.715,106.71,106.71,426000005.0
2007-10-15 13:51:00,106.71,106.715,106.71,106.715,266700000.0
2007-10-15 13:52:00,106.715,106.74,106.69,106.73,1072900000.0
2007-10-15 13:53:00,106.72,106.72,106.7,106.71,2051600002.0
2007-10-15 13:54:00,106.72,106.73,106.68,106.69,2051600002.0
2007-10-15 13:55:00,106.69,106.72,106.685,106.71,1963999989.0
2007-10-15 13:56:00,106.71,106.71,106.7,106.71,733899987.0
2007-10-15 13:57:00,106.71,106.72,106.66,106.66,2015199981.0
2007-10-15 13:58:00,106.66,106.68,106.66,106.68,1234399975.0
2007-10-15 13:59:00,106.68,106.7,106.66,106.66,890400000.0
2007-10-15 14:00:00,106.66,106.67,106.65,106.65,914200001.0
2007-10-15 14:01:00,106.65,106.66,106.64,106.65,1035799996.0
2007-10-15 14:02:00,106.65,106.67,106.63,106.66,790400000.0
2007-10-15 14:03:00,106.66,106.7,106.65,106.7,1535099977.0
2007-10-15 14:04:00,106.7,106.7,106.66,106.67,1224599997.0
2007-10-15 14:05:00,106.67,106.7,106.67,106.69,770399999.0
2007-10-15 14:06:00,106.69,106.7,106.69,106.7,188000000.0
2007-10-15 14:07:00,106.7,106.71,106.69,106.71,649200003.0
2007-10-15 14:08:00,106.69,106.73,106.69,106.71,488699999.0
2007-10-15 14:09:00,106.71,106.74,106.71,106.72,252000000.0
2007-10-15 14:10:00,106.72,106.73,106.71,106.71,300500000.0
2007-10-15 14:11:00,106.73,106.74,106.71,106.74,332200004.0
2007-10-15 14:12:00,106.74,106.75,106.73,106.73,381600000.0
2007-10-15 14:13:00,106.73,106.75,106.72,106.74,1118200003.0
2007-10-15 14:14:00,106.74,106.81,106.74,106.77,1188699980.0
2007-10-15 14:15:00,106.77,106.79,106.77,106.79,400800000.0
2007-10-15 14:16:00,106.79,106.8,106.78,106.78,399400000.0
2007-10-15 14:17:00,106.78,106.8,106.77,106.77,2116099985.0
2007-10-15 14:18:00,106.78,106.79,106.77,106.79,1186199996.0
2007-10-15 14:19:00,106.79,106.79,106.73,106.75,1553700001.0
2007-10-15 14:20:00,106.77,106.78,106.75,106.77,1531600001.0
2007-10-15 14:21:00,106.79,106.83,106.79,106.81,1531600001.0
2007-10-15 14:22:00,106.81,106.82,106.79,106.79,1230199996.0
2007-10-15 14:23:00,106.79,106.81,106.785,106.8,1994199981.0
2007-10-15 14:24:00,106.8,106.8,106.76,106.79,1215499993.0
2007-10-15 14:25:00,106.79,106.8,106.77,106.8,1599200006.0
2007-10-15 14:26:00,106.8,106.82,106.78,106.79,1277600004.0
2007-10-15 14:27:00,106.79,106.79,106.74,106.74,1200000001.0
2007-10-15 14:28:00,106.74,106.76,106.725,106.75,1297300012.0
2007-10-15 14:29:00,106.75,106.76,106.73,106.75,105600000.0
2007-10-15 14:30:00,106.75,106.8,106.75,106.77,848000000.0
2007-10-15 14:31:00,106.77,106.8,106.76,106.79,570400000.0
2007-10-15 14:32:00,106.8,106.8,106.76,106.77,588400001.0
2007-10-15 14:33:00,106.78,106.79,106.76,106.79,938100001.0
2007-10-15 14:34:00,106.79,106.79,106.76,106.775,366300000.0
2007-10-15 14:35:00,106.775,106.79,106.77,106.78,692200001.0
2007-10-15 14:36:00,106.78,106.79,106.74,106.74,683300000.0
2007-10-15 14:37:00,106.72,106.72,106.67,106.68,1372499995.0
2007-10-15 14:38:00,106.7,106.77,106.7,106.76,1372499995.0
2007-10-15 14:39:00,106.76,106.76,106.73,106.73,1113499991.0
2007-10-15 14:40:00,106.74,106.76,106.73,106.75,1564499990.0
2007-10-15 14:41:00,106.75,106.77,106.74,106.76,724799992.0
2007-10-15 14:42:00,106.76,106.77,106.75,106.76,531500004.0
2007-10-15 14:43:00,106.77,106.77,106.74,106.75,918700012.0
2007-10-15 14:44:00,106.75,106.77,106.75,106.77,485200000.0
2007-10-15 14:45:00,106.77,106.78,106.76,106.77,773600000.0
2007-10-15 14:46:00,106.77,106.77,106.73,106.73,1159199995.0
2007-10-15 14:47:00,106.735,106.74,106.68,106.69,1007700002.0
2007-10-15 14:48:00,106.69,106.7,106.66,106.66,1501800007.0
2007-10-15 14:49:00,106.66,106.66,106.61,106.64,1245399999.0
2007-10-15 14:50:00,106.65,106.71,106.63,106.71,1485600000.0
2007-10-15 14:51:00,106.72,106.77,106.715,106.76,1485600000.0
2007-10-15 14:52:00,106.75,106.76,106.71,106.74,2108999989.0
2007-10-15 14:53:00,106.74,106.75,106.73,106.74,1859199989.0
2007-10-15 14:54:00,106.75,106.75,106.71,106.72,1356799999.0
2007-10-15 14:55:00,106.72,106.75,106.72,106.75,997599994.0
2007-10-15 14:56:00,106.75,106.76,106.73,106.75,1130599987.0
2007-10-15 14:57:00,106.75,106.76,106.72,106.76,1023200000.0
2007-10-15 14:58:00,106.76,106.76,106.72,106.73,1960300021.0
2007-10-15 14:59:00,106.73,106.76,106.73,106.76,1288000009.0
2007-10-15 15:00:00,106.76,106.76,106.7,106.74,1805899974.0
2007-10-15 15:01:00,106.74,106.75,106.72,106.75,775399991.0
2007-10-15 15:02:00,106.74,106.77,106.72,106.77,856899995.0
2007-10-15 15:03:00,106.77,106.77,106.72,106.73,1843999991.0
2007-10-15 15:04:00,106.73,106.75,106.7,106.75,1200399999.0
2007-10-15 15:05:00,106.75,106.75,106.695,106.7,1116799995.0
2007-10-15 15:06:00,106.7,106.73,106.695,106.71,938400003.0
2007-10-15 15:07:00,106.71,106.73,106.71,106.73,628000000.0
2007-10-15 15:08:00,106.725,106.74,106.71,106.74,947700001.0
2007-10-15 15:09:00,106.74,106.76,106.71,106.735,1813599994.0
2007-10-15 15:10:00,106.735,106.74,106.72,106.74,1164200008.0
2007-10-15 15:11:00,106.75,106.76,106.73,106.75,1462700004.0
2007-10-15 15:12:00,106.75,106.8,106.74,106.79,1153100008.0
2007-10-15 15:13:00,106.79,106.82,106.78,106.82,732800001.0
2007-10-15 15:14:00,106.82,106.82,106.79,106.8,592000000.0
2007-10-15 15:15:00,106.8,106.8,106.77,106.79,460000000.0
2007-10-15 15:16:00,106.79,106.79,106.78,106.78,188000000.0
2007-10-15 15:17:00,106.78,106.8,106.76,106.785,701399999.0
2007-10-15 15:18:00,106.785,106.8,106.775,106.8,373800001.0
2007-10-15 15:19:00,106.8,106.8,106.73,106.765,1093600009.0
2007-10-15 15:20:00,106.755,106.77,106.745,106.77,877199999.0
2007-10-15 15:21:00,106.77,106.81,106.77,106.81,862100005.0
2007-10-15 15:22:00,106.81,106.83,106.8,106.8,1168999995.0
2007-10-15 15:23:00,106.8,106.82,106.76,106.76,1052799998.0
2007-10-15 15:24:00,106.76,106.77,106.74,106.75,617600002.0
2007-10-15 15:25:00,106.75,106.77,106.74,106.75,909300001.0
2007-10-15 15:26:00,106.75,106.77,106.72,106.74,933900006.0
2007-10-15 15:27:00,106.73,106.74,106.73,106.73,489600000.0
2007-10-15 15:28:00,106.73,106.76,106.73,106.75,988000018.0
2007-10-15 15:29:00,106.75,106.77,106.74,106.74,1238700021.0
2007-10-15 15:30:00,106.74,106.77,106.74,106.76,1244800000.0
2007-10-15 15:31:00,106.76,106.78,106.75,106.77,1081600004.0
2007-10-15 15:32:00,106.77,106.8,106.77,106.795,1250500003.0
2007-10-15 15:33:00,106.8,106.82,106.79,106.81,714500004.0
2007-10-15 15:34:00,106.81,106.81,106.79,106.8,1203800005.0
2007-10-15 15:35:00,106.795,106.81,106.79,106.8,1073000000.0
2007-10-15 15:36:00,106.8,106.8,106.76,106.76,1369899995.0
2007-10-15 15:37:00,106.76,106.78,106.75,106.78,940400002.0
2007-10-15 15:38:00,106.78,106.78,106.76,106.78,636800000.0
2007-10-15 15:39:00,106.78,106.78,106.77,106.77,572099999.0
2007-10-15 15:40:00,106.77,106.77,106.74,106.75,526300001.0
2007-10-15 15:41:00,106.75,106.76,106.74,106.75,511000000.0
2007-10-15 15:42:00,106.75,106.75,106.73,106.74,728000002.0
2007-10-15 15:43:00,106.74,106.75,106.74,106.74,470400000.0
2007-10-15 15:44:00,106.74,106.75,106.69,106.71,1036799998.0
2007-10-15 15:45:00,106.71,106.71,106.64,106.65,2136599985.0
2007-10-15 15:46:00,106.66,106.69,106.65,106.68,1755000003.0
2007-10-15 15:47:00,106.68,106.68,106.63,106.67,1689900003.0
2007-10-15 15:48:00,106.67,106.73,106.65,106.71,1992400001.0
2007-10-15 15:49:00,106.71,106.73,106.71,106.71,757900005.0
2007-10-15 15:50:00,106.71,106.71,106.675,106.7,1062599999.0
2007-10-15 15:51:00,106.7,106.715,106.69,106.7,1309399996.0
2007-10-15 15:52:00,106.7,106.71,106.69,106.69,636199998.0
2007-10-15 15:53:00,106.69,106.7,106.68,106.685,409100000.0
2007-10-15 15:54:00,106.685,106.705,106.685,106.685,242000000.0
2007-10-15 15:55:00,106.685,106.69,106.65,106.66,840600005.0
2007-10-15 15:56:00,106.665,106.685,106.65,106.65,1226600001.0
2007-10-15 15:57:00,106.65,106.69,106.63,106.675,1621100007.0
2007-10-15 15:58:00,106.675,106.7,106.645,106.7,1190500000.0
2007-10-15 15:59:00,106.7,106.72,106.68,106.7,1654500001.0
2007-10-15 16:00:00,106.7,106.72,106.66,106.67,852999997.0
2007-10-15 16:01:00,106.67,106.7,106.67,106.69,1555099986.0
2007-10-15 16:02:00,106.69,106.69,106.665,106.69,1642299998.0
2007-10-15 16:03:00,106.69,106.71,106.68,106.71,920999992.0
2007-10-15 16:04:00,106.71,106.72,106.66,106.69,863700004.0
2007-10-15 16:05:00,106.66,106.68,106.55,106.56,1898999995.0
2007-10-15 16:06:00,106.58,106.59,106.56,106.57,1898999995.0
2007-10-15 16:07:00,106.57,106.59,106.56,106.59,1805299994.0
2007-10-15 16:08:00,106.59,106.6,106.57,106.59,1194099992.0
2007-10-15 16:09:00,106.59,106.64,106.59,106.63,1274500001.0
2007-10-15 16:10:00,106.62,106.63,106.61,106.62,545600000.0
2007-10-15 16:11:00,106.63,106.64,106.61,106.61,545600000.0
2007-10-15 16:12:00,106.61,106.63,106.59,106.6,988100010.0
2007-10-15 16:13:00,106.6,106.62,106.58,106.62,1307600011.0
2007-10-15 16:14:00,106.62,106.62,106.58,106.61,1388600005.0
2007-10-15 16:15:00,106.61,106.62,106.61,106.62,696199999.0
2007-10-15 16:16:00,106.61,106.625,106.6,106.625,488300010.0
2007-10-15 16:17:00,106.6,106.64,106.6,106.63,1005199988.0
2007-10-15 16:18:00,106.64,106.69,106.63,106.68,1005199988.0
2007-10-15 16:19:00,106.68,106.69,106.65,106.66,602400000.0
2007-10-15 16:20:00,106.66,106.68,106.66,106.67,559400000.0
2007-10-15 16:21:00,106.67,106.72,106.67,106.71,1010499998.0
2007-10-15 16:22:00,106.7,106.72,106.65,106.675,1733599977.0
2007-10-15 16:23:00,106.675,106.69,106.67,106.685,856900001.0
2007-10-15 16:24:00,106.685,106.685,106.66,106.67,1954431151.0
2007-10-15 16:25:00,106.65,106.66,106.57,106.57,895999992.0
2007-10-15 16:26:00,106.57,106.61,106.57,106.6,895999992.0
2007-10-15 16:27:00,106.6,106.61,106.58,106.58,1269599991.0
2007-10-15 16:28:00,106.58,106.59,106.575,106.59,1008500003.0
2007-10-15 16:29:00,106.59,106.59,106.53,106.54,1536599994.0
2007-10-15 16:30:00,106.535,106.56,106.505,106.555,1305599984.0
2007-10-15 16:31:00,106.555,106.58,106.55,106.56,1174200001.0
2007-10-15 16:32:00,106.54,106.55,106.51,106.53,875400002.0
2007-10-15 16:33:00,106.54,106.55,106.51,106.51,875400002.0
2007-10-15 16:34:00,106.51,106.535,106.51,106.53,759500004.0
2007-10-15 16:35:00,106.53,106.545,106.52,106.545,526300000.0
2007-10-15 16:36:00,106.545,106.545,106.47,106.48,799300003.0
2007-10-15 16:37:00,106.49,106.53,106.49,106.51,591100001.0
2007-10-15 16:38:00,106.51,106.53,106.485,106.495,1208799984.0
2007-10-15 16:39:00,106.495,106.495,106.445,106.46,809199998.0
2007-10-15 16:40:00,106.46,106.46,106.38,106.38,1997599989.0
2007-10-15 16:41:00,106.38,106.39,106.36,106.38,2088400002.0
2007-10-15 16:42:00,106.38,106.38,106.34,106.35,1706399975.0
2007-10-15 16:43:00,106.35,106.35,106.32,106.35,747300002.0
2007-10-15 16:44:00,106.35,106.38,106.35,106.37,931799992.0
2007-10-15 16:45:00,106.37,106.37,106.31,106.35,1483999988.0
2007-10-15 16:46:00,106.35,106.37,106.34,106.34,1468800001.0
2007-10-15 16:47:00,106.32,106.35,106.32,106.34,1205300015.0
2007-10-15 16:48:00,106.35,106.38,106.34,106.38,1205300015.0
2007-10-15 16:49:00,106.37,106.39,106.35,106.35,855200001.0
2007-10-15 16:50:00,106.35,106.37,106.32,106.32,856000000.0
2007-10-15 16:51:00,106.32,106.35,106.3,106.33,1259999998.0
2007-10-15 16:52:00,106.33,106.33,106.29,106.29,800999994.0
2007-10-15 16:53:00,106.29,106.29,106.26,106.26,2136600010.0
2007-10-15 16:54:00,106.25,106.28,106.25,106.26,1890900016.0
2007-10-15 16:55:00,106.26,106.28,106.245,106.25,1337600011.0
2007-10-15 16:56:00,106.25,106.26,106.2,106.23,1523900007.0
2007-10-15 16:57:00,106.23,106.24,106.205,106.22,644000001.0
2007-10-15 16:58:00,106.22,106.23,106.19,106.21,577599999.0
2007-10-15 16:59:00,106.21,106.23,106.16,106.19,1622000012.0
2007-10-15 17:00:00,106.19,106.22,106.17,106.2,1620900025.0
2007-10-15 17:01:00,106.21,106.22,106.1,106.13,1620900025.0
2007-10-15 17:02:00,106.13,106.13,106.07,106.07,1620900025.0
2007-10-15 17:03:00,106.06,106.07,106.04,106.06,1842900005.0
2007-10-15 17:04:00,106.06,106.07,105.98,105.99,1709600000.0
2007-10-15 17:05:00,105.99,106.01,105.97,106.0,2094900028.0
2007-10-15 17:06:00,106.0,106.01,105.91,105.94,1120800004.0
2007-10-15 17:07:00,105.94,105.94,105.83,105.85,1749500012.0
2007-10-15 17:08:00,105.85,105.88,105.84,105.88,1786400009.0
2007-10-15 17:09:00,105.88,105.95,105.88,105.95,736900000.0
2007-10-15 17:10:00,105.94,105.99,105.91,105.98,1724099998.0
2007-10-15 17:11:00,105.98,105.99,105.95,105.97,1845799991.0
2007-10-15 17:12:00,105.97,105.975,105.935,105.955,770399999.0
2007-10-15 17:13:00,105.955,105.96,105.91,105.96,1091199997.0
2007-10-15 17:14:00,105.95,106.02,105.95,106.0,1319899999.0
2007-10-15 17:15:00,105.99,106.05,105.98,106.05,927099996.0
2007-10-15 17:16:00,106.04,106.1,106.04,106.06,927099996.0
2007-10-15 17:17:00,106.08,106.09,106.075,106.09,927099996.0
2007-10-15 17:18:00,106.085,106.09,106.03,106.08,1141799997.0
2007-10-15 17:19:00,106.08,106.09,105.99,106.0,690700000.0
2007-10-15 17:20:00,106.0,106.01,105.97,105.98,890200004.0
2007-10-15 17:21:00,105.98,105.99,105.9,105.9,940799998.0
2007-10-15 17:22:00,105.905,105.905,105.76,105.8,2003700016.0
2007-10-15 17:23:00,105.8,105.8,105.7,105.74,1967900012.0
2007-10-15 17:24:00,105.74,105.76,105.73,105.75,1952600010.0
2007-10-15 17:25:00,105.75,105.75,105.63,105.63,1502400001.0
2007-10-15 17:26:00,105.63,105.63,105.58,105.6,1346299993.0
2007-10-15 17:27:00,105.6,105.62,105.57,105.61,1972599973.0
2007-10-15 17:28:00,105.61,105.7,105.59,105.7,579600003.0
2007-10-15 17:29:00,105.7,105.74,105.69,105.74,1145200000.0
2007-10-15 17:30:00,105.73,105.75,105.71,105.715,1224799998.0
2007-10-15 17:31:00,105.71,105.74,105.67,105.69,1182399998.0
2007-10-15 17:32:00,105.68,105.69,105.64,105.68,1603199998.0
2007-10-15 17:33:00,105.68,105.69,105.66,105.68,1603199998.0
2007-10-15 17:34:00,105.68,105.75,105.66,105.75,1695499998.0
2007-10-15 17:35:00,105.74,105.74,105.71,105.71,718100000.0
2007-10-15 17:36:00,105.72,105.75,105.68,105.7,718100000.0
2007-10-15 17:37:00,105.71,105.71,105.69,105.705,718100000.0
2007-10-15 17:38:00,105.705,105.755,105.69,105.75,1074400007.0
2007-10-15 17:39:00,105.75,105.8,105.75,105.8,1270199988.0
2007-10-15 17:40:00,105.8,105.8,105.75,105.8,533100000.0
2007-10-15 17:41:00,105.8,105.8,105.73,105.75,622900003.0
2007-10-15 17:42:00,105.75,105.79,105.7,105.71,602400000.0
2007-10-15 17:43:00,105.71,105.73,105.68,105.7,612799999.0
2007-10-15 17:44:00,105.7,105.73,105.68,105.7,288700000.0
2007-10-15 17:45:00,105.7,105.71,105.66,105.66,378900001.0
2007-10-15 17:46:00,105.66,105.73,105.66,105.71,1140499996.0
2007-10-15 17:47:00,105.71,105.71,105.65,105.67,345500004.0
2007-10-15 17:48:00,105.66,105.67,105.62,105.65,741499995.0
2007-10-15 17:49:00,105.65,105.69,105.645,105.68,801699989.0
2007-10-15 17:50:00,105.68,105.74,105.67,105.72,318400000.0
2007-10-15 17:51:00,105.72,105.72,105.68,105.68,296000000.0
2007-10-15 17:52:00,105.68,105.72,105.67,105.72,428799999.0
2007-10-15 17:53:00,105.72,105.76,105.7,105.73,699900000.0
2007-10-15 17:54:00,105.73,105.74,105.71,105.72,497499998.0
2007-10-15 17:55:00,105.72,105.76,105.7,105.71,883699994.0
2007-10-15 17:56:00,105.71,105.73,105.66,105.7,613699999.0
2007-10-15 17:57:00,105.7,105.75,105.7,105.74,402400000.0
2007-10-15 17:58:00,105.74,105.75,105.73,105.75,672800000.0
2007-10-15 17:59:00,105.75,105.75,105.74,105.75,485399993.0
2007-10-15 18:00:00,105.75,105.75,105.72,105.73,874000000.0
2007-10-15 18:01:00,105.73,105.73,105.7,105.7,588999996.0
2007-10-15 18:02:00,105.7,105.7,105.67,105.68,211700000.0
2007-10-15 18:03:00,105.68,105.685,105.66,105.66,186200000.0
2007-10-15 18:04:00,105.66,105.66,105.54,105.54,866800000.0
2007-10-15 18:05:00,105.54,105.57,105.53,105.56,1763800020.0
2007-10-15 18:06:00,105.56,105.6,105.56,105.6,971399997.0
2007-10-15 18:07:00,105.6,105.63,105.6,105.63,443200000.0
2007-10-15 18:08:00,105.63,105.66,105.6,105.66,799100002.0
2007-10-15 18:09:00,105.66,105.7,105.65,105.7,653099999.0
2007-10-15 18:10:00,105.7,105.71,105.69,105.69,592800003.0
2007-10-15 18:11:00,105.69,105.76,105.68,105.75,1088899999.0
2007-10-15 18:12:00,105.75,105.76,105.72,105.72,700800000.0
2007-10-15 18:13:00,105.72,105.76,105.72,105.73,771300009.0
2007-10-15 18:14:00,105.72,105.77,105.72,105.77,565900000.0
2007-10-15 18:15:00,105.77,105.78,105.72,105.74,1473100005.0
2007-10-15 18:16:00,105.735,105.75,105.72,105.73,739400000.0
2007-10-15 18:17:00,105.725,105.75,105.725,105.745,264299999.0
2007-10-15 18:18:00,105.745,105.78,105.74,105.76,694800000.0
2007-10-15 18:19:00,105.76,105.77,105.745,105.745,370400000.0
2007-10-15 18:20:00,105.75,105.75,105.74,105.74,407100000.0
2007-10-15 18:21:00,105.74,105.74,105.73,105.74,286500000.0
2007-10-15 18:22:00,105.74,105.74,105.72,105.72,284500000.0
2007-10-15 18:23:00,105.73,105.73,105.72,105.73,290699996.0
2007-10-15 18:24:00,105.73,105.735,105.73,105.735,68700000.0
2007-10-15 18:25:00,105.735,105.75,105.73,105.74,235300000.0
2007-10-15 18:26:00,105.74,105.76,105.74,105.75,170400000.0
2007-10-15 18:27:00,105.75,105.75,105.745,105.75,51900000.0
2007-10-15 18:28:00,105.75,105.75,105.73,105.74,194000000.0
2007-10-15 18:29:00,105.74,105.74,105.69,105.71,574500003.0
2007-10-15 18:30:00,105.7,105.73,105.64,105.66,460199998.0
2007-10-15 18:31:00,105.66,105.67,105.64,105.66,357500000.0
2007-10-15 18:32:00,105.65,105.67,105.65,105.65,382200000.0
2007-10-15 18:33:00,105.65,105.65,105.6,105.61,466700000.0
2007-10-15 18:34:00,105.61,105.64,105.61,105.63,180600001.0
2007-10-15 18:35:00,105.63,105.65,105.63,105.65,119900000.0
2007-10-15 18:36:00,105.65,105.66,105.64,105.65,432200000.0
2007-10-15 18:37:00,105.645,105.7,105.645,105.7,338200001.0
2007-10-15 18:38:00,105.7,105.74,105.69,105.74,464699999.0
2007-10-15 18:39:00,105.74,105.74,105.71,105.71,709099996.0
2007-10-15 18:40:00,105.71,105.72,105.675,105.675,1121099988.0
2007-10-15 18:41:00,105.675,105.675,105.61,105.62,455700002.0
2007-10-15 18:42:00,105.62,105.63,105.58,105.6,546700000.0
2007-10-15 18:43:00,105.6,105.61,105.56,105.58,1196800000.0
2007-10-15 18:44:00,105.58,105.59,105.55,105.59,444700000.0
2007-10-15 18:45:00,105.59,105.59,105.58,105.58,127200000.0
2007-10-15 18:46:00,105.58,105.59,105.58,105.58,332800000.0
2007-10-15 18:47:00,105.58,105.6,105.56,105.58,1020200002.0
2007-10-15 18:48:00,105.58,105.58,105.53,105.54,441800000.0
2007-10-15 18:49:00,105.54,105.55,105.5,105.51,1027500002.0
2007-10-15 18:50:00,105.51,105.51,105.46,105.49,481400000.0
2007-10-15 18:51:00,105.49,105.5,105.45,105.46,1040099999.0
2007-10-15 18:52:00,105.46,105.5,105.45,105.49,544800001.0
2007-10-15 18:53:00,105.49,105.49,105.47,105.48,881899991.0
2007-10-15 18:54:00,105.48,105.51,105.46,105.505,350700002.0
2007-10-15 18:55:00,105.505,105.51,105.47,105.48,307800000.0
2007-10-15 18:56:00,105.47,105.5,105.47,105.49,421699996.0
2007-10-15 18:57:00,105.49,105.51,105.49,105.49,503999999.0
2007-10-15 18:58:00,105.49,105.51,105.49,105.49,215200000.0
2007-10-15 18:59:00,105.49,105.52,105.48,105.515,591900000.0
2007-10-15 19:00:00,105.52,105.55,105.5,105.55,415199999.0
2007-10-15 19:01:00,105.55,105.55,105.49,105.51,767600002.0
2007-10-15 19:02:00,105.51,105.53,105.49,105.495,326900000.0
2007-10-15 19:03:00,105.51,105.51,105.425,105.43,889099995.0
2007-10-15 19:04:00,105.445,105.46,105.43,105.44,1525600005.0
2007-10-15 19:05:00,105.44,105.48,105.44,105.46,799400005.0
2007-10-15 19:06:00,105.46,105.47,105.44,105.46,260900000.0
2007-10-15 19:07:00,105.46,105.46,105.4,105.41,655100000.0
2007-10-15 19:08:00,105.41,105.41,105.385,105.385,847100009.0
2007-10-15 19:09:00,105.39,105.4,105.34,105.36,961400003.0
2007-10-15 19:10:00,105.36,105.38,105.34,105.34,892799996.0
2007-10-15 19:11:00,105.34,105.36,105.33,105.34,428000000.0
2007-10-15 19:12:00,105.34,105.35,105.31,105.33,1495700002.0
2007-10-15 19:13:00,105.34,105.34,105.29,105.31,1411799991.0
2007-10-15 19:14:00,105.29,105.33,105.29,105.32,620000002.0
2007-10-15 19:15:00,105.32,105.34,105.3,105.34,564800000.0
2007-10-15 19:16:00,105.34,105.37,105.31,105.37,762399998.0
2007-10-15 19:17:00,105.37,105.41,105.37,105.39,562400000.0
2007-10-15 19:18:00,105.4,105.42,105.39,105.42,414400000.0
2007-10-15 19:19:00,105.42,105.43,105.41,105.42,582400000.0
2007-10-15 19:20:00,105.42,105.43,105.4,105.42,652699999.0
2007-10-15 19:21:00,105.42,105.43,105.41,105.43,553300000.0
2007-10-15 19:22:00,105.43,105.46,105.41,105.44,891199996.0
2007-10-15 19:23:00,105.44,105.45,105.415,105.445,987299999.0
2007-10-15 19:24:00,105.45,105.45,105.41,105.42,395700001.0
2007-10-15 19:25:00,105.42,105.43,105.42,105.42,245600000.0
2007-10-15 19:26:00,105.41,105.42,105.39,105.4,1025799998.0
2007-10-15 19:27:00,105.4,105.43,105.39,105.43,668500000.0
2007-10-15 19:28:00,105.415,105.44,105.415,105.43,526399998.0
2007-10-15 19:29:00,105.43,105.45,105.43,105.44,545199999.0
2007-10-15 19:30:00,105.44,105.49,105.44,105.48,591800001.0
2007-10-15 19:31:00,105.48,105.5,105.47,105.47,478700000.0
2007-10-15 19:32:00,105.48,105.49,105.47,105.49,409599997.0
2007-10-15 19:33:00,105.49,105.49,105.48,105.49,225599998.0
2007-10-15 19:34:00,105.49,105.49,105.48,105.48,595200001.0
2007-10-15 19:35:00,105.48,105.48,105.465,105.48,357800003.0
2007-10-15 19:36:00,105.48,105.49,105.47,105.49,280800000.0
2007-10-15 19:37:00,105.49,105.49,105.48,105.48,542700000.0
2007-10-15 19:38:00,105.49,105.54,105.48,105.53,843800003.0
2007-10-15 19:39:00,105.53,105.54,105.52,105.54,492000000.0
2007-10-15 19:40:00,105.54,105.55,105.52,105.52,703300005.0
2007-10-15 19:41:00,105.52,105.52,105.52,105.52,38500000.0
2007-10-15 19:42:00,105.52,105.53,105.5,105.5,153100000.0
2007-10-15 19:43:00,105.5,105.51,105.495,105.505,42700000.0
2007-10-15 19:44:00,105.505,105.505,105.45,105.45,120700001.0
2007-10-15 19:45:00,105.45,105.46,105.44,105.455,181200000.0
2007-10-15 19:46:00,105.455,105.48,105.45,105.475,329499996.0
2007-10-15 19:47:00,105.475,105.475,105.45,105.46,569600000.0
2007-10-15 19:48:00,105.46,105.47,105.44,105.45,747700000.0
2007-10-15 19:49:00,105.445,105.465,105.44,105.45,1028000001.0
2007-10-15 19:50:00,105.445,105.455,105.44,105.45,442600000.0
2007-10-15 19:51:00,105.44,105.45,105.41,105.42,702399989.0
2007-10-15 19:52:00,105.415,105.45,105.415,105.425,408999999.0
2007-10-15 19:53:00,105.425,105.44,105.42,105.43,490100000.0
2007-10-15 19:54:00,105.43,105.44,105.43,105.44,123400000.0
2007-10-15 19:55:00,105.44,105.45,105.43,105.45,220100001.0
2007-10-15 19:56:00,105.45,105.45,105.42,105.425,160800000.0
2007-10-15 19:57:00,105.425,105.45,105.425,105.45,487200000.0
2007-10-15 19:58:00,105.45,105.45,105.435,105.45,715600004.0
2007-10-15 19:59:00,105.45,105.45,105.44,105.45,274700000.0
2007-10-15 20:00:00,105.445,105.47,105.44,105.46,507400000.0
2007-10-15 20:01:00,105.46,105.48,105.46,105.48,170700000.0
2007-10-15 20:02:00,105.48,105.48,105.47,105.475,121200000.0
2007-10-15 20:03:00,105.475,105.48,105.475,105.48,50200000.0
2007-10-15 20:04:00,105.48,105.48,105.47,105.47,91100000.0
2007-10-15 20:05:00,105.47,105.47,105.46,105.46,233600000.0
2007-10-15 20:06:00,105.46,105.46,105.42,105.43,550200002.0
2007-10-15 20:07:00,105.43,105.43,105.41,105.41,249800000.0
2007-10-15 20:08:00,105.41,105.415,105.36,105.36,456900000.0
2007-10-15 20:09:00,105.36,105.36,105.27,105.28,1231199994.0
2007-10-15 20:10:00,105.275,105.28,105.235,105.26,1501499990.0
2007-10-15 20:11:00,105.26,105.28,105.24,105.25,1608699995.0
2007-10-15 20:12:00,105.25,105.26,105.24,105.25,724499987.0
2007-10-15 20:13:00,105.25,105.26,105.245,105.25,1070199985.0
2007-10-15 20:14:00,105.26,105.27,105.24,105.27,913799997.0
2007-10-15 20:15:00,105.27,105.27,105.25,105.26,1014099996.0
2007-10-15 20:16:00,105.26,105.34,105.26,105.33,1251999993.0
2007-10-15 20:17:00,105.33,105.42,105.33,105.42,895899995.0
2007-10-15 20:18:00,105.42,105.45,105.41,105.45,907199997.0
2007-10-15 20:19:00,105.45,105.45,105.425,105.44,1337099991.0
2007-10-15 20:20:00,105.44,105.45,105.42,105.44,539199997.0
2007-10-15 20:21:00,105.44,105.44,105.41,105.41,1158399996.0
2007-10-15 20:22:00,105.41,105.41,105.4,105.4,510399991.0
2007-10-15 20:23:00,105.4,105.4,105.385,105.39,830699997.0
2007-10-15 20:24:00,105.39,105.39,105.34,105.34,918899989.0
2007-10-15 20:25:00,105.34,105.38,105.34,105.36,991199989.0
2007-10-15 20:26:00,105.36,105.37,105.35,105.35,848600005.0
2007-10-15 20:27:00,105.37,105.39,105.36,105.39,774599998.0
2007-10-15 20:28:00,105.39,105.43,105.39,105.42,487499998.0
2007-10-15 20:29:00,105.42,105.43,105.39,105.4,343900001.0
2007-10-15 20:30:00,105.4,105.42,105.395,105.4,452799997.0
2007-10-15 20:31:00,105.41,105.42,105.41,105.41,85700000.0
2007-10-15 20:32:00,105.41,105.44,105.41,105.42,367600000.0
2007-10-15 20:33:00,105.42,105.44,105.42,105.43,418800000.0
2007-10-15 20:34:00,105.43,105.44,105.42,105.435,229599999.0
2007-10-15 20:35:00,105.435,105.44,105.42,105.42,192600000.0
2007-10-15 20:36:00,105.42,105.43,105.39,105.39,350599999.0
2007-10-15 20:37:00,105.39,105.4,105.39,105.4,375000000.0
2007-10-15 20:38:00,105.4,105.4,105.37,105.37,260200000.0
2007-10-15 20:39:00,105.37,105.37,105.32,105.345,583300001.0
2007-10-15 20:40:00,105.345,105.38,105.34,105.38,600400002.0
2007-10-15 20:41:00,105.38,105.39,105.38,105.39,464600001.0
2007-10-15 20:42:00,105.39,105.42,105.37,105.41,1001599998.0
2007-10-15 20:43:00,105.4,105.4,105.38,105.39,617600000.0
2007-10-15 20:44:00,105.39,105.39,105.38,105.39,664800000.0
2007-10-15 20:45:00,105.39,105.43,105.39,105.42,1391199985.0
2007-10-15 20:46:00,105.42,105.42,105.4,105.4,839499995.0
2007-10-15 20:47:00,105.4,105.41,105.38,105.38,867999995.0
2007-10-15 20:48:00,105.38,105.39,105.36,105.38,879199997.0
2007-10-15 20:49:00,105.38,105.38,105.36,105.36,441600000.0
2007-10-15 20:50:00,105.36,105.38,105.35,105.35,889600002.0
2007-10-15 20:51:00,105.35,105.37,105.35,105.36,1150700009.0
2007-10-15 20:52:00,105.36,105.37,105.36,105.37,140200004.0
2007-10-15 20:53:00,105.37,105.38,105.365,105.37,250300000.0
2007-10-15 20:54:00,105.37,105.37,105.34,105.34,414799994.0
2007-10-15 20:55:00,105.34,105.34,105.25,105.27,858099994.0
2007-10-15 20:56:00,105.27,105.28,105.24,105.25,1503099993.0
2007-10-15 20:57:00,105.25,105.25,105.205,105.23,1260499989.0
2007-10-15 20:58:00,105.23,105.23,105.22,105.23,634999992.0
2007-10-15 20:59:00,105.23,105.31,105.23,105.31,1367799998.0
2007-10-15 21:00:00,105.31,105.31,105.29,105.31,995199997.0
2007-10-15 21:01:00,105.31,105.31,105.28,105.29,475999999.0
2007-10-15 21:02:00,105.29,105.36,105.29,105.36,750399996.0
2007-10-15 21:03:00,105.36,105.44,105.35,105.44,1055200000.0
2007-10-15 21:04:00,105.44,105.44,105.39,105.39,989199999.0
2007-10-15 21:05:00,105.4,105.44,105.39,105.43,1037299994.0
2007-10-15 21:06:00,105.43,105.43,105.39,105.4,222400000.0
2007-10-15 21:07:00,105.4,105.4,105.38,105.38,322900000.0
2007-10-15 21:08:00,105.38,105.43,105.38,105.43,410400000.0
2007-10-15 21:09:00,105.43,105.43,105.41,105.41,310400000.0
2007-10-15 21:10:00,105.41,105.44,105.41,105.44,382800001.0
2007-10-15 21:11:00,105.44,105.44,105.39,105.39,187200000.0
2007-10-15 21:12:00,105.39,105.39,105.37,105.38,405000000.0
2007-10-15 21:13:00,105.38,105.38,105.37,105.37,192500000.0
2007-10-15 21:14:00,105.37,105.37,105.315,105.32,360700000.0
2007-10-15 21:15:00,105.32,105.33,105.31,105.32,548800000.0
2007-10-15 21:16:00,105.32,105.32,105.3,105.3,462400000.0
2007-10-15 21:17:00,105.3,105.34,105.28,105.33,993699995.0
2007-10-15 21:18:00,105.33,105.33,105.29,105.31,727300001.0
2007-10-15 21:19:00,105.31,105.31,105.3,105.305,493899997.0
2007-10-15 21:20:00,105.305,105.35,105.3,105.35,905000004.0
2007-10-15 21:21:00,105.35,105.35,105.295,105.3,578400004.0
2007-10-15 21:22:00,105.3,105.3,105.24,105.27,593300000.0
2007-10-15 21:23:00,105.27,105.27,105.21,105.21,936800000.0
2007-10-15 21:24:00,105.21,105.22,105.14,105.14,719100000.0
2007-10-15 21:25:00,105.14,105.15,105.05,105.08,976000000.0
2007-10-15 21:26:00,105.08,105.09,105.07,105.08,1138999988.0
2007-10-15 21:27:00,105.08,105.14,105.08,105.1,760900001.0
2007-10-15 21:28:00,105.09,105.15,105.09,105.15,1024499992.0
2007-10-15 21:29:00,105.15,105.22,105.14,105.22,911200000.0
2007-10-15 21:30:00,105.215,105.22,105.2,105.21,903200000.0
2007-10-15 21:31:00,105.21,105.22,105.16,105.16,936599997.0
2007-10-15 21:32:00,105.17,105.18,105.13,105.135,1188300004.0
2007-10-15 21:33:00,105.135,105.14,105.08,105.09,1148700008.0
2007-10-15 21:34:00,105.09,105.13,105.08,105.11,858199997.0
2007-10-15 21:35:00,105.11,105.11,105.04,105.06,1039900003.0
2007-10-15 21:36:00,105.06,105.06,104.99,105.03,936000000.0
2007-10-15 21:37:00,105.03,105.08,105.025,105.05,746100001.0
2007-10-15 21:38:00,105.05,105.065,105.04,105.04,590700006.0
2007-10-15 21:39:00,105.04,105.05,105.03,105.03,208200000.0
2007-10-15 21:40:00,105.03,105.03,104.985,105.02,772400002.0
2007-10-15 21:41:00,105.02,105.035,104.99,105.01,455299999.0
2007-10-15 21:42:00,105.01,105.11,105.01,105.09,600099997.0
2007-10-15 21:43:00,105.09,105.12,105.07,105.12,373200002.0
2007-10-15 21:44:00,105.12,105.14,105.12,105.14,315200000.0
2007-10-15 21:45:00,105.14,105.25,105.13,105.25,1144399998.0
2007-10-15 21:46:00,105.25,105.31,105.23,105.31,1198500004.0
2007-10-15 21:47:00,105.32,105.37,105.31,105.36,1317999987.0
2007-10-15 21:48:00,105.36,105.4,105.29,105.33,1060600003.0
2007-10-15 21:49:00,105.33,105.33,105.29,105.32,1030600005.0
2007-10-15 21:50:00,105.315,105.34,105.3,105.33,378000001.0
2007-10-15 21:51:00,105.33,105.33,105.235,105.26,941300000.0
2007-10-15 21:52:00,105.26,105.3,105.26,105.28,997399996.0
2007-10-15 21:53:00,105.275,105.28,105.24,105.24,855799997.0
2007-10-15 21:54:00,105.24,105.25,105.23,105.24,393199998.0
2007-10-15 21:55:00,105.24,105.26,105.23,105.26,612600001.0
2007-10-15 21:56:00,105.255,105.29,105.245,105.25,774900000.0
2007-10-15 21:57:00,105.245,105.26,105.245,105.255,88100000.0
2007-10-15 21:58:00,105.255,105.27,105.25,105.26,150300000.0
2007-10-15 21:59:00,105.26,105.3,105.26,105.3,234000000.0
2007-10-15 22:00:00,105.3,105.3,105.265,105.265,418799999.0
2007-10-15 22:01:00,105.265,105.27,105.25,105.25,310800000.0
2007-10-15 22:02:00,105.25,105.27,105.24,105.27,332000000.0
2007-10-15 22:03:00,105.27,105.3,105.27,105.3,165800003.0
2007-10-15 22:04:00,105.3,105.31,105.29,105.305,345700004.0
2007-10-15 22:05:00,105.305,105.32,105.3,105.3,203399999.0
2007-10-15 22:06:00,105.29,105.32,105.29,105.315,194000000.0
2007-10-15 22:07:00,105.315,105.35,105.315,105.35,300500000.0
2007-10-15 22:08:00,105.35,105.35,105.33,105.345,272800000.0
2007-10-15 22:09:00,105.35,105.39,105.34,105.39,1029200011.0
2007-10-15 22:10:00,105.39,105.43,105.385,105.41,1001500001.0
2007-10-15 22:11:00,105.41,105.42,105.4,105.41,814800006.0
2007-10-15 22:12:00,105.41,105.42,105.41,105.41,539500000.0
2007-10-15 22:13:00,105.41,105.41,105.395,105.405,618400000.0
2007-10-15 22:14:00,105.4,105.43,105.4,105.425,323200000.0
2007-10-15 22:15:00,105.425,105.425,105.42,105.42,168000000.0
2007-10-15 22:16:00,105.41,105.425,105.41,105.42,380700001.0
2007-10-15 22:17:00,105.42,105.44,105.42,105.44,636500006.0
2007-10-15 22:18:00,105.44,105.46,105.44,105.455,250000002.0
2007-10-15 22:19:00,105.455,105.46,105.45,105.46,144800000.0
2007-10-15 22:20:00,105.46,105.5,105.455,105.5,439399998.0
2007-10-15 22:21:00,105.5,105.5,105.49,105.5,415999999.0
2007-10-15 22:22:00,105.49,105.5,105.48,105.48,376800005.0
2007-10-15 22:23:00,105.48,105.5,105.47,105.5,408499994.0
2007-10-15 22:24:00,105.5,105.5,105.485,105.49,172800000.0
2007-10-15 22:25:00,105.49,105.51,105.49,105.51,416700001.0
2007-10-15 22:26:00,105.51,105.53,105.51,105.53,276000000.0
2007-10-15 22:27:00,105.53,105.55,105.53,105.53,472800000.0
2007-10-15 22:28:00,105.53,105.57,105.5,105.53,868899989.0
2007-10-15 22:29:00,105.53,105.55,105.49,105.53,834099993.0
2007-10-15 22:30:00,105.53,105.56,105.53,105.56,399300000.0
2007-10-15 22:31:00,105.56,105.56,105.53,105.53,530400000.0
2007-10-15 22:32:00,105.53,105.54,105.52,105.52,638800003.0
2007-10-15 22:33:00,105.53,105.53,105.52,105.52,296700000.0
2007-10-15 22:34:00,105.52,105.53,105.515,105.515,485300001.0
2007-10-15 22:35:00,105.515,105.53,105.515,105.53,342600001.0
2007-10-15 22:36:00,105.53,105.53,105.51,105.52,383599999.0
2007-10-15 22:37:00,105.52,105.52,105.49,105.51,288200000.0
2007-10-15 22:38:00,105.51,105.51,105.5,105.51,436800000.0
2007-10-15 22:39:00,105.51,105.56,105.495,105.5,356000000.0
2007-10-15 22:40:00,105.5,105.5,105.44,105.45,716499997.0
2007-10-15 22:41:00,105.45,105.48,105.45,105.48,714400002.0
2007-10-15 22:42:00,105.48,105.48,105.45,105.45,630600002.0
2007-10-15 22:43:00,105.45,105.46,105.445,105.45,644699990.0
2007-10-15 22:44:00,105.45,105.46,105.45,105.46,271199998.0
2007-10-15 22:45:00,105.46,105.47,105.46,105.46,229200000.0
2007-10-15 22:46:00,105.46,105.46,105.45,105.46,227300000.0
2007-10-15 22:47:00,105.46,105.46,105.44,105.44,376800002.0
2007-10-15 22:48:00,105.44,105.45,105.44,105.45,123200000.0
2007-10-15 22:49:00,105.45,105.46,105.45,105.46,271199997.0
2007-10-15 22:50:00,105.46,105.46,105.45,105.46,104800000.0
2007-10-15 22:51:00,105.46,105.46,105.44,105.45,279600000.0
2007-10-15 22:52:00,105.44,105.48,105.44,105.48,329600000.0
2007-10-15 22:53:00,105.48,105.48,105.47,105.48,331199999.0
2007-10-15 22:54:00,105.48,105.49,105.475,105.48,536800000.0
2007-10-15 22:55:00,105.48,105.5,105.475,105.5,531799997.0
2007-10-15 22:56:00,105.5,105.5,105.47,105.49,556799998.0
2007-10-15 22:57:00,105.49,105.5,105.48,105.5,672799998.0
2007-10-15 22:58:00,105.485,105.49,105.475,105.49,318100000.0
2007-10-15 22:59:00,105.485,105.49,105.47,105.48,370600004.0
2007-10-15 23:00:00,105.49,105.57,105.44,105.51,279900000.0
2007-10-15 23:01:00,105.51,105.51,105.48,105.5,244600000.0
2007-10-15 23:02:00,105.5,105.5,105.5,105.5,84000000.0
2007-10-15 23:03:00,105.5,105.5,105.48,105.49,379800000.0
2007-10-15 23:04:00,105.49,105.51,105.47,105.51,403900000.0
2007-10-15 23:05:00,105.51,105.58,105.49,105.58,468800000.0
2007-10-15 23:06:00,105.58,105.58,105.56,105.57,92000000.0
2007-10-15 23:07:00,105.57,105.58,105.57,105.57,67000000.0
2007-10-15 23:08:00,105.57,105.63,105.57,105.62,370000000.0
2007-10-15 23:09:00,105.62,105.63,105.58,105.62,180400000.0
2007-10-15 23:10:00,105.62,105.64,105.6,105.64,329000000.0
2007-10-15 23:11:00,105.64,105.65,105.63,105.63,227000000.0
2007-10-15 23:12:00,105.62,105.63,105.61,105.62,166599998.0
2007-10-15 23:13:00,105.62,105.62,105.62,105.62,149600000.0
2007-10-15 23:14:00,105.62,105.63,105.62,105.63,108600000.0
2007-10-15 23:15:00,105.62,105.63,105.61,105.62,80699998.0
2007-10-15 23:16:00,105.62,105.62,105.61,105.61,223199998.0
2007-10-15 23:17:00,105.61,105.61,105.59,105.6,166400000.0
2007-10-15 23:18:00,105.6,105.62,105.6,105.62,116600000.0
2007-10-15 23:19:00,105.61,105.62,105.61,105.62,156800000.0
2007-10-15 23:20:00,105.62,105.62,105.61,105.62,69400000.0
2007-10-15 23:21:00,105.62,105.62,105.61,105.61,242600000.0
2007-10-15 23:22:00,105.61,105.61,105.61,105.61,73600000.0
2007-10-15 23:23:00,105.61,105.63,105.595,105.63,230200000.0
2007-10-15 23:24:00,105.63,105.63,105.605,105.61,150800000.0
2007-10-15 23:25:00,105.605,105.605,105.57,105.575,401500000.0
2007-10-15 23:26:00,105.575,105.62,105.56,105.62,460200000.0
2007-10-15 23:27:00,105.62,105.63,105.61,105.62,273800000.0
2007-10-15 23:28:00,105.62,105.64,105.61,105.64,242200000.0
2007-10-15 23:29:00,105.64,105.65,105.62,105.65,27200000.0
2007-10-15 23:30:00,105.65,105.67,105.65,105.65,46400000.0
2007-10-15 23:31:00,105.64,105.67,105.64,105.67,121599999.0
2007-10-15 23:32:00,105.66,105.68,105.66,105.67,374500001.0
2007-10-15 23:33:00,105.67,105.68,105.65,105.65,336000000.0
2007-10-15 23:34:00,105.64,105.67,105.62,105.65,216900000.0
2007-10-15 23:35:00,105.66,105.71,105.64,105.7,235200000.0
2007-10-15 23:36:00,105.7,105.71,105.65,105.67,229000000.0
2007-10-15 23:37:00,105.67,105.67,105.63,105.65,211400000.0
2007-10-15 23:38:00,105.65,105.66,105.645,105.66,155600000.0
2007-10-15 23:39:00,105.66,105.66,105.64,105.66,221199995.0
2007-10-15 23:40:00,105.66,105.665,105.64,105.66,447199999.0
2007-10-15 23:41:00,105.66,105.71,105.66,105.71,339799998.0
2007-10-15 23:42:00,105.7,105.73,105.7,105.72,228800001.0
2007-10-15 23:43:00,105.71,105.715,105.7,105.7,212100000.0
2007-10-15 23:44:00,105.7,105.735,105.7,105.72,513200000.0
2007-10-15 23:45:00,105.72,105.74,105.72,105.73,446500004.0
2007-10-15 23:46:00,105.73,105.735,105.71,105.72,369499996.0
2007-10-15 23:47:00,105.725,105.725,105.71,105.72,159100000.0
2007-10-15 23:48:00,105.72,105.72,105.71,105.71,114800000.0
2007-10-15 23:49:00,105.71,105.725,105.71,105.72,274900000.0
2007-10-15 23:50:00,105.72,105.73,105.72,105.73,150500000.0
2007-10-15 23:51:00,105.73,105.765,105.73,105.76,303100000.0
2007-10-15 23:52:00,105.76,105.805,105.715,105.715,442800000.0
2007-10-15 23:53:00,105.715,105.78,105.68,105.78,553700000.0
2007-10-15 23:54:00,105.78,105.78,105.75,105.765,377499999.0
2007-10-15 23:55:00,105.765,105.765,105.75,105.75,188000000.0
2007-10-15 23:56:00,105.75,105.755,105.72,105.745,297200000.0
2007-10-15 23:57:00,105.745,105.745,105.7,105.71,206200000.0
2007-10-15 23:58:00,105.71,105.73,105.71,105.72,201700000.0
2007-10-15 23:59:00,105.72,105.73,105.71,105.72,432900000.0
2007-10-16 00:00:00,105.72,105.72,105.69,105.7,448900000.0
2007-10-16 00:01:00,105.7,105.7,105.675,105.68,448800001.0
2007-10-16 00:02:00,105.68,105.695,105.68,105.695,71600000.0
2007-10-16 00:03:00,105.695,105.71,105.69,105.705,181600000.0
2007-10-16 00:04:00,105.705,105.705,105.69,105.705,219600000.0
2007-10-16 00:05:00,105.705,105.715,105.695,105.71,257099994.0
2007-10-16 00:06:00,105.71,105.715,105.7,105.7,54400000.0
2007-10-16 00:07:00,105.7,105.72,105.69,105.72,10100000.0
2007-10-16 00:08:00,105.72,105.72,105.71,105.71,3700000.0
2007-10-16 00:09:00,105.71,105.71,105.665,105.68,44500000.0
2007-10-16 00:10:00,105.68,105.68,105.63,105.64,133200000.0
2007-10-16 00:11:00,105.64,105.65,105.63,105.64,271800000.0
2007-10-16 00:12:00,105.64,105.7,105.64,105.68,235600000.0
2007-10-16 00:13:00,105.68,105.705,105.675,105.675,228000000.0
2007-10-16 00:14:00,105.675,105.685,105.66,105.68,207100001.0
2007-10-16 00:15:00,105.68,105.68,105.675,105.675,108600000.0
2007-10-16 00:16:00,105.68,105.73,105.68,105.715,568900000.0
2007-10-16 00:17:00,105.715,105.715,105.67,105.67,316000000.0
2007-10-16 00:18:00,105.67,105.7,105.65,105.69,361099999.0
2007-10-16 00:19:00,105.69,105.69,105.685,105.69,84000000.0
2007-10-16 00:20:00,105.69,105.69,105.655,105.66,235200000.0
2007-10-16 00:21:00,105.66,105.66,105.61,105.64,485200000.0
2007-10-16 00:22:00,105.64,105.65,105.61,105.61,426400000.0
2007-10-16 00:23:00,105.61,105.64,105.6,105.61,647699997.0
2007-10-16 00:24:00,105.61,105.63,105.61,105.62,329799994.0
2007-10-16 00:25:00,105.62,105.67,105.615,105.67,405499998.0
2007-10-16 00:26:00,105.67,105.67,105.66,105.66,212800000.0
2007-10-16 00:27:00,105.66,105.66,105.65,105.65,348999996.0
2007-10-16 00:28:00,105.66,105.69,105.66,105.69,422599997.0
2007-10-16 00:29:00,105.69,105.69,105.67,105.68,201100001.0
2007-10-16 00:30:00,105.68,105.68,105.67,105.67,245900000.0
2007-10-16 00:31:00,105.67,105.68,105.665,105.67,86800000.0
2007-10-16 00:32:00,105.67,105.68,105.67,105.68,99600000.0
2007-10-16 00:33:00,105.68,105.68,105.665,105.665,598000009.0
2007-10-16 00:34:00,105.665,105.665,105.635,105.64,330799999.0
2007-10-16 00:35:00,105.65,105.655,105.65,105.65,177600000.0
2007-10-16 00:36:00,105.655,105.655,105.61,105.61,188000000.0
2007-10-16 00:37:00,105.61,105.62,105.59,105.61,366400000.0
2007-10-16 00:38:00,105.61,105.61,105.6,105.605,144200000.0
2007-10-16 00:39:00,105.6,105.605,105.58,105.6,171899999.0
2007-10-16 00:40:00,105.6,105.6,105.58,105.6,75900000.0
2007-10-16 00:41:00,105.6,105.61,105.59,105.61,98900000.0
2007-10-16 00:42:00,105.61,105.62,105.6,105.62,164100000.0
2007-10-16 00:43:00,105.62,105.62,105.61,105.615,131200000.0
2007-10-16 00:44:00,105.615,105.63,105.61,105.63,287600000.0
2007-10-16 00:45:00,105.63,105.635,105.62,105.635,71200000.0
2007-10-16 00:46:00,105.635,105.655,105.61,105.63,804999999.0
2007-10-16 00:47:00,105.63,105.64,105.615,105.62,513899997.0
2007-10-16 00:48:00,105.63,105.635,105.58,105.59,402800001.0
2007-10-16 00:49:00,105.595,105.615,105.57,105.595,303700000.0
2007-10-16 00:50:00,105.6,105.6,105.57,105.59,322799999.0
2007-10-16 00:51:00,105.59,105.61,105.57,105.61,1164500001.0
2007-10-16 00:52:00,105.61,105.64,105.59,105.6,920299993.0
2007-10-16 00:53:00,105.6,105.605,105.58,105.59,946399980.0
2007-10-16 00:54:00,105.59,105.635,105.59,105.63,653699994.0
2007-10-16 00:55:00,105.63,105.64,105.615,105.62,354800000.0
2007-10-16 00:56:00,105.62,105.635,105.61,105.61,317200000.0
2007-10-16 00:57:00,105.61,105.645,105.61,105.625,922200012.0
2007-10-16 00:58:00,105.63,105.64,105.6,105.6,484399996.0
2007-10-16 00:59:00,105.6,105.61,105.59,105.595,251400005.0
2007-10-16 01:00:00,105.59,105.6,105.55,105.6,477099998.0
2007-10-16 01:01:00,105.6,105.61,105.58,105.6,255600002.0
2007-10-16 01:02:00,105.6,105.63,105.6,105.63,85000000.0
2007-10-16 01:03:00,105.63,105.64,105.63,105.64,48000000.0
2007-10-16 01:04:00,105.64,105.64,105.59,105.61,203800000.0
2007-10-16 01:05:00,105.61,105.64,105.61,105.61,196000000.0
2007-10-16 01:06:00,105.61,105.635,105.6,105.63,600500001.0
2007-10-16 01:07:00,105.63,105.65,105.62,105.635,899200001.0
2007-10-16 01:08:00,105.635,105.67,105.63,105.67,543000003.0
2007-10-16 01:09:00,105.69,105.72,105.675,105.69,1328999995.0
2007-10-16 01:10:00,105.69,105.69,105.64,105.645,1074799999.0
2007-10-16 01:11:00,105.645,105.66,105.62,105.65,515800000.0
2007-10-16 01:12:00,105.65,105.65,105.61,105.64,681300000.0
2007-10-16 01:13:00,105.64,105.65,105.64,105.64,292800000.0
2007-10-16 01:14:00,105.64,105.69,105.64,105.69,767300000.0
2007-10-16 01:15:00,105.69,105.7,105.66,105.67,803700001.0
2007-10-16 01:16:00,105.67,105.69,105.67,105.685,529999997.0
2007-10-16 01:17:00,105.69,105.69,105.66,105.69,666199998.0
2007-10-16 01:18:00,105.69,105.69,105.67,105.67,132800000.0
2007-10-16 01:19:00,105.67,105.68,105.65,105.65,607299998.0
2007-10-16 01:20:00,105.65,105.66,105.64,105.66,585200000.0
2007-10-16 01:21:00,105.66,105.67,105.61,105.62,790600003.0
2007-10-16 01:22:00,105.62,105.64,105.6,105.62,750800003.0
2007-10-16 01:23:00,105.62,105.62,105.53,105.56,868100005.0
2007-10-16 01:24:00,105.56,105.56,105.53,105.53,707400009.0
2007-10-16 01:25:00,105.54,105.6,105.54,105.57,648700007.0
2007-10-16 01:26:00,105.58,105.6,105.55,105.59,876100003.0
2007-10-16 01:27:00,105.59,105.59,105.55,105.58,469400001.0
2007-10-16 01:28:00,105.58,105.58,105.55,105.58,220000000.0
2007-10-16 01:29:00,105.58,105.58,105.54,105.55,657100009.0
2007-10-16 01:30:00,105.55,105.56,105.535,105.55,552400010.0
2007-10-16 01:31:00,105.55,105.58,105.53,105.58,230600003.0
2007-10-16 01:32:00,105.58,105.61,105.58,105.61,145000000.0
2007-10-16 01:33:00,105.62,105.63,105.59,105.63,77800000.0
2007-10-16 01:34:00,105.63,105.66,105.63,105.66,47100000.0
2007-10-16 01:35:00,105.66,105.66,105.62,105.62,88600000.0
2007-10-16 01:36:00,105.62,105.66,105.61,105.63,333000002.0
2007-10-16 01:37:00,105.63,105.63,105.62,105.62,143500000.0
2007-10-16 01:38:00,105.62,105.63,105.61,105.63,150100000.0
2007-10-16 01:39:00,105.63,105.64,105.625,105.63,26700000.0
2007-10-16 01:40:00,105.61,105.68,105.61,105.68,440400000.0
2007-10-16 01:41:00,105.68,105.68,105.64,105.65,444600000.0
2007-10-16 01:42:00,105.65,105.65,105.64,105.65,483100000.0
2007-10-16 01:43:00,105.65,105.66,105.64,105.65,390600000.0
2007-10-16 01:44:00,105.66,105.66,105.61,105.61,835800017.0
2007-10-16 01:45:00,105.61,105.61,105.58,105.58,796200005.0
2007-10-16 01:46:00,105.58,105.61,105.58,105.61,551300004.0
2007-10-16 01:47:00,105.61,105.61,105.57,105.59,669500000.0
2007-10-16 01:48:00,105.59,105.59,105.535,105.54,846300002.0
2007-10-16 01:49:00,105.54,105.57,105.54,105.57,643100000.0
2007-10-16 01:50:00,105.57,105.57,105.55,105.55,369900000.0
2007-10-16 01:51:00,105.56,105.6,105.555,105.6,752799999.0
2007-10-16 01:52:00,105.6,105.615,105.59,105.6,610800000.0
2007-10-16 01:53:00,105.6,105.6,105.57,105.58,560400002.0
2007-10-16 01:54:00,105.58,105.59,105.58,105.59,553400000.0
2007-10-16 01:55:00,105.59,105.6,105.59,105.6,124300000.0
2007-10-16 01:56:00,105.59,105.61,105.59,105.6,155800000.0
2007-10-16 01:57:00,105.595,105.61,105.59,105.605,354699998.0
2007-10-16 01:58:00,105.605,105.64,105.605,105.64,1042199999.0
2007-10-16 01:59:00,105.64,105.64,105.6,105.62,546400000.0
2007-10-16 02:00:00,105.62,105.63,105.6,105.61,652400000.0
2007-10-16 02:01:00,105.61,105.625,105.6,105.6,774700001.0
2007-10-16 02:02:00,105.6,105.61,105.6,105.6,309600000.0
2007-10-16 02:03:00,105.61,105.68,105.61,105.68,443400000.0
2007-10-16 02:04:00,105.68,105.68,105.66,105.68,584600000.0
2007-10-16 02:05:00,105.68,105.68,105.63,105.64,678900000.0
2007-10-16 02:06:00,105.64,105.64,105.6,105.6,289800002.0
2007-10-16 02:07:00,105.6,105.62,105.6,105.6,668900000.0
2007-10-16 02:08:00,105.6,105.62,105.595,105.605,296000000.0
2007-10-16 02:09:00,105.61,105.62,105.6,105.61,523300000.0
2007-10-16 02:10:00,105.61,105.62,105.61,105.615,131200000.0
2007-10-16 02:11:00,105.615,105.63,105.6,105.61,460799999.0
2007-10-16 02:12:00,105.61,105.61,105.59,105.61,284800000.0
2007-10-16 02:13:00,105.61,105.62,105.58,105.6,585400001.0
2007-10-16 02:14:00,105.6,105.6,105.57,105.57,671100000.0
2007-10-16 02:15:00,105.57,105.59,105.54,105.54,311600001.0
2007-10-16 02:16:00,105.54,105.57,105.535,105.56,863999998.0
2007-10-16 02:17:00,105.56,105.57,105.51,105.51,784499996.0
2007-10-16 02:18:00,105.51,105.52,105.44,105.48,1063400001.0
2007-10-16 02:19:00,105.48,105.49,105.45,105.45,431200000.0
2007-10-16 02:20:00,105.45,105.45,105.42,105.44,885700004.0
2007-10-16 02:21:00,105.435,105.46,105.43,105.46,481399995.0
2007-10-16 02:22:00,105.46,105.46,105.44,105.45,316000000.0
2007-10-16 02:23:00,105.45,105.49,105.44,105.49,947100004.0
2007-10-16 02:24:00,105.49,105.49,105.46,105.465,171000000.0
2007-10-16 02:25:00,105.465,105.475,105.44,105.46,341800002.0
2007-10-16 02:26:00,105.46,105.46,105.44,105.45,299600000.0
2007-10-16 02:27:00,105.45,105.46,105.45,105.46,279400000.0
2007-10-16 02:28:00,105.46,105.46,105.45,105.46,529800002.0
2007-10-16 02:29:00,105.46,105.47,105.39,105.41,1724700005.0
2007-10-16 02:30:00,105.4,105.42,105.38,105.38,1765899993.0
2007-10-16 02:31:00,105.38,105.38,105.29,105.29,1309000000.0
2007-10-16 02:32:00,105.29,105.29,105.24,105.28,1726200007.0
2007-10-16 02:33:00,105.29,105.32,105.28,105.31,1147000000.0
2007-10-16 02:34:00,105.31,105.36,105.3,105.34,1549400002.0
2007-10-16 02:35:00,105.34,105.35,105.27,105.29,1419000002.0
2007-10-16 02:36:00,105.29,105.3,105.26,105.26,1388400001.0
2007-10-16 02:37:00,105.26,105.27,105.19,105.205,1812200001.0
2007-10-16 02:38:00,105.21,105.24,105.2,105.24,1256999996.0
2007-10-16 02:39:00,105.24,105.29,105.22,105.28,1018100002.0
2007-10-16 02:40:00,105.28,105.33,105.28,105.33,931600004.0
2007-10-16 02:41:00,105.33,105.33,105.3,105.3,918000000.0
2007-10-16 02:42:00,105.3,105.3,105.21,105.24,1311700004.0
2007-10-16 02:43:00,105.24,105.24,105.195,105.2,1479800017.0
2007-10-16 02:44:00,105.2,105.26,105.195,105.2,1431200009.0
2007-10-16 02:45:00,105.2,105.25,105.15,105.23,1195600005.0
2007-10-16 02:46:00,105.24,105.25,105.22,105.24,1195600005.0
2007-10-16 02:47:00,105.24,105.25,105.23,105.24,596800000.0
2007-10-16 02:48:00,105.24,105.27,105.24,105.27,1728600002.0
2007-10-16 02:49:00,105.27,105.28,105.27,105.27,635600006.0
2007-10-16 02:50:00,105.27,105.27,105.25,105.26,1011000005.0
2007-10-16 02:51:00,105.26,105.26,105.23,105.24,719400001.0
2007-10-16 02:52:00,105.24,105.24,105.23,105.24,901200003.0
2007-10-16 02:53:00,105.24,105.28,105.24,105.28,1162199990.0
2007-10-16 02:54:00,105.28,105.29,105.24,105.25,1935799991.0
2007-10-16 02:55:00,105.25,105.28,105.24,105.26,403750001.0
2007-10-16 02:56:00,105.26,105.28,105.26,105.28,155500000.0
2007-10-16 02:57:00,105.25,105.27,105.23,105.26,1841900001.0
2007-10-16 02:58:00,105.25,105.26,105.21,105.21,1841900001.0
2007-10-16 02:59:00,105.23,105.24,105.205,105.21,1841900001.0
2007-10-16 03:00:00,105.2,105.22,105.2,105.22,1019700005.0
2007-10-16 03:01:00,105.22,105.22,105.18,105.18,510699998.0
2007-10-16 03:02:00,105.18,105.19,105.14,105.14,1214899999.0
2007-10-16 03:03:00,105.14,105.15,105.11,105.14,2009100016.0
2007-10-16 03:04:00,105.15,105.15,105.11,105.115,1036700004.0
2007-10-16 03:05:00,105.11,105.125,105.1,105.12,760699993.0
2007-10-16 03:06:00,105.12,105.12,105.03,105.04,1554799996.0
2007-10-16 03:07:00,105.04,105.06,105.01,105.05,1722600003.0
2007-10-16 03:08:00,105.05,105.11,105.01,105.1,1799899993.0
2007-10-16 03:09:00,105.1,105.18,105.095,105.16,1220899999.0
2007-10-16 03:10:00,105.14,105.16,105.09,105.1,966799999.0
2007-10-16 03:11:00,105.13,105.165,105.115,105.16,966799999.0
2007-10-16 03:12:00,105.16,105.17,105.14,105.16,583799997.0
2007-10-16 03:13:00,105.16,105.19,105.16,105.175,429900001.0
2007-10-16 03:14:00,105.175,105.215,105.175,105.215,1314700012.0
2007-10-16 03:15:00,105.215,105.215,105.2,105.21,264600000.0
2007-10-16 03:16:00,105.205,105.23,105.2,105.205,442500000.0
2007-10-16 03:17:00,105.205,105.23,105.205,105.225,594000000.0
2007-10-16 03:18:00,105.225,105.235,105.175,105.225,1237600002.0
2007-10-16 03:19:00,105.225,105.245,105.225,105.235,156000000.0
2007-10-16 03:20:00,105.235,105.235,105.225,105.23,57600000.0
2007-10-16 03:21:00,105.23,105.24,105.22,105.24,523800007.0
2007-10-16 03:22:00,105.24,105.24,105.2,105.2,924700006.0
2007-10-16 03:23:00,105.2,105.22,105.19,105.19,1125699998.0
2007-10-16 03:24:00,105.21,105.24,105.21,105.23,1590700005.0
2007-10-16 03:25:00,105.22,105.24,105.22,105.24,1137900006.0
2007-10-16 03:26:00,105.24,105.25,105.22,105.25,817400006.0
2007-10-16 03:27:00,105.25,105.25,105.22,105.25,995699994.0
2007-10-16 03:28:00,105.24,105.25,105.22,105.25,1381599975.0
2007-10-16 03:29:00,105.25,105.26,105.24,105.26,980100001.0
2007-10-16 03:30:00,105.26,105.32,105.25,105.3,1584499987.0
2007-10-16 03:31:00,105.3,105.34,105.28,105.32,1771200009.0
2007-10-16 03:32:00,105.32,105.32,105.29,105.29,1363600010.0
2007-10-16 03:33:00,105.29,105.31,105.29,105.31,979799999.0
2007-10-16 03:34:00,105.31,105.34,105.3,105.335,1381400003.0
2007-10-16 03:35:00,105.33,105.37,105.32,105.37,1536200015.0
2007-10-16 03:36:00,105.37,105.38,105.36,105.38,1094800000.0
2007-10-16 03:37:00,105.38,105.38,105.35,105.36,1696800001.0
2007-10-16 03:38:00,105.36,105.37,105.35,105.37,1841799999.0
2007-10-16 03:39:00,105.37,105.37,105.37,105.37,625000002.0
2007-10-16 03:40:00,105.37,105.37,105.36,105.37,983800009.0
2007-10-16 03:41:00,105.37,105.37,105.35,105.35,1165600003.0
2007-10-16 03:42:00,105.35,105.35,105.33,105.335,1046400005.0
2007-10-16 03:43:00,105.34,105.36,105.33,105.35,1356000003.0
2007-10-16 03:44:00,105.35,105.35,105.33,105.35,372400003.0
2007-10-16 03:45:00,105.35,105.35,105.33,105.35,1191399988.0
2007-10-16 03:46:00,105.35,105.35,105.34,105.34,556000003.0
2007-10-16 03:47:00,105.34,105.35,105.33,105.33,1105799995.0
2007-10-16 03:48:00,105.33,105.34,105.325,105.34,1013300007.0
2007-10-16 03:49:00,105.34,105.35,105.32,105.34,738000001.0
2007-10-16 03:50:00,105.34,105.34,105.325,105.34,642600008.0
2007-10-16 03:51:00,105.33,105.35,105.32,105.35,1474100007.0
2007-10-16 03:52:00,105.35,105.36,105.34,105.35,733800000.0
2007-10-16 03:53:00,105.35,105.39,105.335,105.38,1842199996.0
2007-10-16 03:54:00,105.38,105.41,105.38,105.4,896599999.0
2007-10-16 03:55:00,105.4,105.43,105.39,105.41,968000002.0
2007-10-16 03:56:00,105.41,105.44,105.41,105.42,676800000.0
2007-10-16 03:57:00,105.42,105.42,105.41,105.42,342400002.0
2007-10-16 03:58:00,105.42,105.42,105.41,105.42,452800001.0
2007-10-16 03:59:00,105.42,105.43,105.41,105.41,857400002.0
2007-10-16 04:00:00,105.41,105.44,105.41,105.43,805900006.0
2007-10-16 04:01:00,105.43,105.44,105.43,105.44,424400000.0
2007-10-16 04:02:00,105.45,105.485,105.45,105.47,1060500000.0
2007-10-16 04:03:00,105.47,105.47,105.45,105.455,457600005.0
2007-10-16 04:04:00,105.455,105.46,105.44,105.44,144400001.0
2007-10-16 04:05:00,105.45,105.45,105.44,105.45,685300001.0
2007-10-16 04:06:00,105.45,105.45,105.42,105.425,473200001.0
2007-10-16 04:07:00,105.425,105.425,105.37,105.4,1149800000.0
2007-10-16 04:08:00,105.4,105.4,105.36,105.37,1111599998.0
2007-10-16 04:09:00,105.37,105.38,105.36,105.38,652500001.0
2007-10-16 04:10:00,105.38,105.38,105.33,105.34,1404599995.0
2007-10-16 04:11:00,105.35,105.36,105.32,105.32,701199996.0
2007-10-16 04:12:00,105.32,105.32,105.3,105.3,1042200001.0
2007-10-16 04:13:00,105.3,105.3,105.29,105.3,584800005.0
2007-10-16 04:14:00,105.3,105.3,105.29,105.29,293200000.0
2007-10-16 04:15:00,105.29,105.29,105.24,105.24,663799999.0
2007-10-16 04:16:00,105.24,105.29,105.24,105.285,834100005.0
2007-10-16 04:17:00,105.29,105.29,105.24,105.25,803000000.0
2007-10-16 04:18:00,105.25,105.29,105.24,105.26,1031700003.0
2007-10-16 04:19:00,105.26,105.29,105.25,105.29,1295599998.0
2007-10-16 04:20:00,105.28,105.31,105.28,105.29,1100900002.0
2007-10-16 04:21:00,105.29,105.31,105.28,105.31,924399999.0
2007-10-16 04:22:00,105.31,105.34,105.3,105.33,1314599997.0
2007-10-16 04:23:00,105.33,105.35,105.32,105.34,1634399996.0
2007-10-16 04:24:00,105.34,105.34,105.33,105.34,66800000.0
2007-10-16 04:25:00,105.34,105.36,105.33,105.35,1458799991.0
2007-10-16 04:26:00,105.345,105.38,105.345,105.38,1488699999.0
2007-10-16 04:27:00,105.38,105.41,105.37,105.4,858199998.0
2007-10-16 04:28:00,105.4,105.42,105.39,105.41,774999998.0
2007-10-16 04:29:00,105.41,105.42,105.41,105.41,817799994.0
2007-10-16 04:30:00,105.41,105.42,105.41,105.41,378000000.0
2007-10-16 04:31:00,105.41,105.41,105.38,105.38,1069600001.0
2007-10-16 04:32:00,105.38,105.39,105.38,105.38,789100003.0
2007-10-16 04:33:00,105.39,105.39,105.36,105.38,1464800008.0
2007-10-16 04:34:00,105.38,105.38,105.37,105.38,313600000.0
2007-10-16 04:35:00,105.38,105.39,105.38,105.38,993599994.0
2007-10-16 04:36:00,105.38,105.39,105.38,105.39,604799998.0
2007-10-16 04:37:00,105.39,105.39,105.375,105.38,424600000.0
2007-10-16 04:38:00,105.38,105.38,105.36,105.36,894200000.0
2007-10-16 04:39:00,105.36,105.38,105.36,105.36,922799997.0
2007-10-16 04:40:00,105.36,105.37,105.35,105.36,455399996.0
2007-10-16 04:41:00,105.36,105.36,105.36,105.36,309600000.0
2007-10-16 04:42:00,105.36,105.36,105.36,105.36,132200000.0
2007-10-16 04:43:00,105.355,105.36,105.35,105.36,270400001.0
2007-10-16 04:44:00,105.36,105.36,105.35,105.36,444400008.0
2007-10-16 04:45:00,105.36,105.36,105.35,105.36,729300000.0
2007-10-16 04:46:00,105.36,105.36,105.33,105.33,1025000002.0
2007-10-16 04:47:00,105.33,105.33,105.3,105.31,1250799989.0
2007-10-16 04:48:00,105.31,105.325,105.31,105.325,427300000.0
2007-10-16 04:49:00,105.325,105.325,105.295,105.31,629599995.0
2007-10-16 04:50:00,105.31,105.32,105.295,105.315,363100000.0
2007-10-16 04:51:00,105.31,105.34,105.31,105.32,1155800000.0
2007-10-16 04:52:00,105.32,105.4,105.32,105.39,568100000.0
2007-10-16 04:53:00,105.39,105.39,105.36,105.37,434600000.0
2007-10-16 04:54:00,105.37,105.37,105.355,105.37,539400000.0
2007-10-16 04:55:00,105.37,105.38,105.36,105.38,1190300004.0
2007-10-16 04:56:00,105.38,105.39,105.38,105.39,486600008.0
2007-10-16 04:57:00,105.39,105.4,105.38,105.39,694200003.0
2007-10-16 04:58:00,105.39,105.39,105.37,105.39,214000000.0
2007-10-16 04:59:00,105.39,105.41,105.39,105.41,391900000.0
2007-10-16 05:00:00,105.41,105.44,105.4,105.43,863400001.0
2007-10-16 05:01:00,105.43,105.47,105.43,105.45,840900002.0
2007-10-16 05:02:00,105.455,105.475,105.44,105.47,1079899994.0
2007-10-16 05:03:00,105.47,105.48,105.46,105.48,451200001.0
2007-10-16 05:04:00,105.48,105.49,105.465,105.475,355800000.0
2007-10-16 05:05:00,105.475,105.48,105.45,105.46,473300000.0
2007-10-16 05:06:00,105.46,105.46,105.44,105.445,389999998.0
2007-10-16 05:07:00,105.445,105.475,105.44,105.475,443400000.0
2007-10-16 05:08:00,105.475,105.475,105.44,105.45,532699999.0
2007-10-16 05:09:00,105.45,105.45,105.435,105.445,281600000.0
2007-10-16 05:10:00,105.44,105.45,105.435,105.44,504999998.0
2007-10-16 05:11:00,105.44,105.45,105.44,105.45,274400000.0
2007-10-16 05:12:00,105.45,105.45,105.42,105.445,678799996.0
2007-10-16 05:13:00,105.45,105.46,105.45,105.455,401200000.0
2007-10-16 05:14:00,105.455,105.455,105.435,105.445,195000002.0
2007-10-16 05:15:00,105.445,105.46,105.44,105.46,331900000.0
2007-10-16 05:16:00,105.46,105.465,105.44,105.46,441600000.0
2007-10-16 05:17:00,105.46,105.46,105.45,105.46,698599989.0
2007-10-16 05:18:00,105.46,105.46,105.455,105.455,50600000.0
2007-10-16 05:19:00,105.455,105.455,105.42,105.445,921199995.0
2007-10-16 05:20:00,105.445,105.45,105.42,105.445,652599998.0
2007-10-16 05:21:00,105.445,105.45,105.445,105.45,149600000.0
2007-10-16 05:22:00,105.45,105.475,105.45,105.47,156200000.0
2007-10-16 05:23:00,105.47,105.48,105.44,105.45,852299995.0
2007-10-16 05:24:00,105.45,105.45,105.43,105.43,398400002.0
2007-10-16 05:25:00,105.43,105.45,105.43,105.44,342899999.0
2007-10-16 05:26:00,105.45,105.45,105.43,105.43,641800000.0
2007-10-16 05:27:00,105.42,105.44,105.42,105.44,687200009.0
2007-10-16 05:28:00,105.44,105.44,105.4,105.405,774800000.0
2007-10-16 05:29:00,105.405,105.43,105.4,105.42,585300002.0
2007-10-16 05:30:00,105.42,105.43,105.42,105.42,541400000.0
2007-10-16 05:31:00,105.42,105.44,105.42,105.44,632600004.0
2007-10-16 05:32:00,105.44,105.45,105.43,105.44,828199998.0
2007-10-16 05:33:00,105.44,105.45,105.43,105.44,533899990.0
2007-10-16 05:34:00,105.45,105.45,105.43,105.44,573200013.0
2007-10-16 05:35:00,105.44,105.455,105.44,105.455,240200002.0
2007-10-16 05:36:00,105.455,105.47,105.455,105.47,30600000.0
2007-10-16 05:37:00,105.47,105.47,105.46,105.46,178500000.0
2007-10-16 05:38:00,105.46,105.48,105.46,105.48,284900006.0
2007-10-16 05:39:00,105.48,105.48,105.47,105.47,464100004.0
2007-10-16 05:40:00,105.47,105.48,105.45,105.47,703600010.0
2007-10-16 05:41:00,105.47,105.48,105.45,105.48,954399996.0
2007-10-16 05:42:00,105.48,105.48,105.45,105.45,1138900017.0
2007-10-16 05:43:00,105.45,105.46,105.42,105.425,638300004.0
2007-10-16 05:44:00,105.43,105.44,105.43,105.44,794499990.0
2007-10-16 05:45:00,105.44,105.44,105.44,105.44,24000000.0
2007-10-16 05:46:00,105.43,105.43,105.4,105.42,742699998.0
2007-10-16 05:47:00,105.42,105.43,105.405,105.405,978400014.0
2007-10-16 05:48:00,105.41,105.43,105.405,105.43,621999997.0
2007-10-16 05:49:00,105.43,105.43,105.42,105.43,485100003.0
2007-10-16 05:50:00,105.42,105.44,105.42,105.43,613600004.0
2007-10-16 05:51:00,105.43,105.44,105.425,105.43,375299997.0
2007-10-16 05:52:00,105.43,105.47,105.43,105.47,671699993.0
2007-10-16 05:53:00,105.47,105.48,105.46,105.48,389200000.0
2007-10-16 05:54:00,105.48,105.48,105.47,105.47,165600000.0
2007-10-16 05:55:00,105.47,105.48,105.47,105.475,367200000.0
2007-10-16 05:56:00,105.475,105.475,105.455,105.455,228800000.0
2007-10-16 05:57:00,105.45,105.47,105.45,105.46,497600005.0
2007-10-16 05:58:00,105.46,105.47,105.46,105.46,546800011.0
2007-10-16 05:59:00,105.46,105.46,105.45,105.46,212199999.0
2007-10-16 06:00:00,105.46,105.47,105.45,105.46,56800000.0
2007-10-16 06:01:00,105.46,105.475,105.46,105.47,319799999.0
2007-10-16 06:02:00,105.47,105.51,105.47,105.5,779599997.0
2007-10-16 06:03:00,105.51,105.52,105.5,105.505,476400000.0
2007-10-16 06:04:00,105.505,105.505,105.49,105.495,259400001.0
2007-10-16 06:05:00,105.495,105.495,105.485,105.485,346700000.0
2007-10-16 06:06:00,105.485,105.49,105.485,105.49,279000004.0
2007-10-16 06:07:00,105.49,105.49,105.49,105.49,76200000.0
2007-10-16 06:08:00,105.49,105.5,105.47,105.48,862800001.0
2007-10-16 06:09:00,105.48,105.49,105.47,105.47,838599992.0
2007-10-16 06:10:00,105.47,105.48,105.47,105.48,465999996.0
2007-10-16 06:11:00,105.48,105.48,105.46,105.46,1796399990.0
2007-10-16 06:12:00,105.47,105.48,105.45,105.47,441199995.0
2007-10-16 06:13:00,105.47,105.47,105.47,105.47,77700000.0
2007-10-16 06:14:00,105.47,105.47,105.47,105.47,45800000.0
2007-10-16 06:15:00,105.47,105.47,105.45,105.47,403400000.0
2007-10-16 06:16:00,105.47,105.49,105.47,105.49,540600000.0
2007-10-16 06:17:00,105.49,105.51,105.48,105.5,1197599999.0
2007-10-16 06:18:00,105.51,105.51,105.49,105.49,1214800000.0
2007-10-16 06:19:00,105.48,105.48,105.47,105.47,1150900000.0
2007-10-16 06:20:00,105.47,105.47,105.47,105.47,296100000.0
2007-10-16 06:21:00,105.47,105.47,105.44,105.47,146600000.0
2007-10-16 06:22:00,105.45,105.47,105.44,105.47,463500000.0
2007-10-16 06:23:00,105.47,105.48,105.465,105.47,976800000.0
2007-10-16 06:24:00,105.47,105.47,105.46,105.47,616699996.0
2007-10-16 06:25:00,105.47,105.48,105.47,105.47,810900004.0
2007-10-16 06:26:00,105.47,105.47,105.45,105.47,397800000.0
2007-10-16 06:27:00,105.46,105.47,105.46,105.46,1653099995.0
2007-10-16 06:28:00,105.47,105.48,105.45,105.47,1390900008.0
2007-10-16 06:29:00,105.47,105.47,105.46,105.46,208200001.0
2007-10-16 06:30:00,105.47,105.47,105.46,105.47,411700005.0
2007-10-16 06:31:00,105.47,105.47,105.46,105.46,279200000.0
2007-10-16 06:32:00,105.46,105.47,105.41,105.42,923499995.0
2007-10-16 06:33:00,105.42,105.43,105.41,105.42,905000000.0
2007-10-16 06:34:00,105.42,105.425,105.41,105.425,520200000.0
2007-10-16 06:35:00,105.425,105.425,105.41,105.41,103800000.0
2007-10-16 06:36:00,105.41,105.415,105.39,105.405,853299997.0
2007-10-16 06:37:00,105.405,105.435,105.405,105.435,301600000.0
2007-10-16 06:38:00,105.435,105.435,105.415,105.42,470999993.0
2007-10-16 06:39:00,105.42,105.42,105.41,105.42,695399977.0
2007-10-16 06:40:00,105.42,105.43,105.42,105.42,988699993.0
2007-10-16 06:41:00,105.42,105.45,105.41,105.44,949899978.0
2007-10-16 06:42:00,105.44,105.47,105.43,105.47,1027299998.0
2007-10-16 06:43:00,105.47,105.47,105.45,105.46,846999992.0
2007-10-16 06:44:00,105.46,105.48,105.45,105.48,718600000.0
2007-10-16 06:45:00,105.48,105.48,105.46,105.46,1671999993.0
2007-10-16 06:46:00,105.46,105.49,105.45,105.47,928300004.0
2007-10-16 06:47:00,105.48,105.49,105.48,105.49,841400013.0
2007-10-16 06:48:00,105.49,105.49,105.49,105.49,808400006.0
2007-10-16 06:49:00,105.49,105.49,105.47,105.47,754300005.0
2007-10-16 06:50:00,105.47,105.5,105.47,105.485,1303200013.0
2007-10-16 06:51:00,105.485,105.49,105.485,105.49,176800000.0
2007-10-16 06:52:00,105.49,105.495,105.49,105.49,500799993.0
2007-10-16 06:53:00,105.49,105.495,105.48,105.49,604600000.0
2007-10-16 06:54:00,105.49,105.49,105.475,105.48,306099997.0
2007-10-16 06:55:00,105.48,105.485,105.47,105.48,324399999.0
2007-10-16 06:56:00,105.48,105.485,105.48,105.485,182400000.0
2007-10-16 06:57:00,105.485,105.495,105.485,105.495,94200000.0
2007-10-16 06:58:00,105.495,105.495,105.485,105.485,32000000.0
2007-10-16 06:59:00,105.485,105.5,105.48,105.5,189199999.0
2007-10-16 07:00:00,105.5,105.5,105.485,105.485,657400007.0
2007-10-16 07:01:00,105.485,105.5,105.48,105.495,183400000.0
2007-10-16 07:02:00,105.495,105.495,105.46,105.48,1009799995.0
2007-10-16 07:03:00,105.48,105.49,105.465,105.465,407599999.0
2007-10-16 07:04:00,105.465,105.465,105.45,105.46,214000001.0
2007-10-16 07:05:00,105.46,105.465,105.455,105.465,397400000.0
2007-10-16 07:06:00,105.465,105.47,105.455,105.465,547000000.0
2007-10-16 07:07:00,105.465,105.48,105.465,105.47,253399999.0
2007-10-16 07:08:00,105.47,105.475,105.465,105.47,209600000.0
2007-10-16 07:09:00,105.47,105.48,105.465,105.47,623399999.0
2007-10-16 07:10:00,105.47,105.49,105.46,105.465,750399997.0
2007-10-16 07:11:00,105.465,105.475,105.46,105.47,260200000.0
2007-10-16 07:12:00,105.47,105.47,105.44,105.45,206500000.0
2007-10-16 07:13:00,105.44,105.45,105.44,105.45,424000005.0
2007-10-16 07:14:00,105.45,105.455,105.44,105.45,455399987.0
2007-10-16 07:15:00,105.45,105.455,105.44,105.44,409000003.0
2007-10-16 07:16:00,105.45,105.45,105.43,105.43,705600003.0
2007-10-16 07:17:00,105.43,105.45,105.43,105.44,1062499993.0
2007-10-16 07:18:00,105.44,105.47,105.44,105.46,2124099994.0
2007-10-16 07:19:00,105.46,105.48,105.45,105.48,1399800002.0
2007-10-16 07:20:00,105.47,105.49,105.46,105.49,639999999.0
2007-10-16 07:21:00,105.48,105.49,105.44,105.45,1436400017.0
2007-10-16 07:22:00,105.45,105.47,105.44,105.45,579400002.0
2007-10-16 07:23:00,105.45,105.45,105.43,105.43,992299999.0
2007-10-16 07:24:00,105.43,105.45,105.41,105.43,859399995.0
2007-10-16 07:25:00,105.43,105.45,105.425,105.43,542800001.0
2007-10-16 07:26:00,105.43,105.49,105.43,105.48,2110099999.0
2007-10-16 07:27:00,105.48,105.49,105.47,105.47,2089999992.0
2007-10-16 07:28:00,105.47,105.49,105.47,105.48,1962000023.0
2007-10-16 07:29:00,105.48,105.485,105.46,105.47,600800005.0
2007-10-16 07:30:00,105.475,105.485,105.47,105.48,682100000.0
2007-10-16 07:31:00,105.475,105.49,105.47,105.49,883800000.0
2007-10-16 07:32:00,105.49,105.51,105.48,105.51,777000001.0
2007-10-16 07:33:00,105.51,105.53,105.5,105.51,1239600008.0
2007-10-16 07:34:00,105.51,105.51,105.49,105.505,582899999.0
2007-10-16 07:35:00,105.505,105.505,105.48,105.5,1018299997.0
2007-10-16 07:36:00,105.5,105.5,105.48,105.485,295800000.0
2007-10-16 07:37:00,105.485,105.485,105.45,105.475,908399999.0
2007-10-16 07:38:00,105.475,105.49,105.46,105.47,715900003.0
2007-10-16 07:39:00,105.47,105.48,105.46,105.465,841799990.0
2007-10-16 07:40:00,105.465,105.47,105.46,105.46,648799997.0
2007-10-16 07:41:00,105.46,105.47,105.455,105.465,163600002.0
2007-10-16 07:42:00,105.465,105.47,105.44,105.445,237400000.0
2007-10-16 07:43:00,105.445,105.48,105.445,105.48,531400001.0
2007-10-16 07:44:00,105.48,105.49,105.475,105.48,191000000.0
2007-10-16 07:45:00,105.48,105.51,105.475,105.475,650800003.0
2007-10-16 07:46:00,105.475,105.48,105.47,105.48,362600000.0
2007-10-16 07:47:00,105.48,105.48,105.47,105.48,353000001.0
2007-10-16 07:48:00,105.48,105.48,105.46,105.47,860200000.0
2007-10-16 07:49:00,105.47,105.49,105.465,105.485,850199995.0
2007-10-16 07:50:00,105.485,105.49,105.48,105.48,366200000.0
2007-10-16 07:51:00,105.48,105.54,105.47,105.535,807200001.0
2007-10-16 07:52:00,105.535,105.55,105.52,105.52,1040600012.0
2007-10-16 07:53:00,105.52,105.55,105.52,105.53,1489399995.0
2007-10-16 07:54:00,105.53,105.565,105.52,105.56,649000005.0
2007-10-16 07:55:00,105.56,105.58,105.545,105.57,1545400009.0
2007-10-16 07:56:00,105.56,105.57,105.56,105.56,1432599998.0
2007-10-16 07:57:00,105.56,105.57,105.54,105.555,869199995.0
2007-10-16 07:58:00,105.55,105.6,105.55,105.6,535899999.0
2007-10-16 07:59:00,105.6,105.64,105.57,105.6,775399998.0
2007-10-16 08:00:00,105.6,105.6,105.57,105.6,1562499992.0
2007-10-16 08:01:00,105.6,105.62,105.59,105.61,891700000.0
2007-10-16 08:02:00,105.61,105.61,105.58,105.61,652599998.0
2007-10-16 08:03:00,105.6,105.615,105.58,105.59,1197399998.0
2007-10-16 08:04:00,105.585,105.585,105.565,105.575,790600001.0
2007-10-16 08:05:00,105.575,105.58,105.545,105.56,1100799997.0
2007-10-16 08:06:00,105.57,105.575,105.55,105.55,610600003.0
2007-10-16 08:07:00,105.555,105.575,105.54,105.565,743299998.0
2007-10-16 08:08:00,105.565,105.58,105.56,105.575,667899997.0
2007-10-16 08:09:00,105.575,105.63,105.575,105.58,1042900001.0
2007-10-16 08:10:00,105.6,105.62,105.58,105.6,1304399998.0
2007-10-16 08:11:00,105.6,105.62,105.59,105.595,1747100004.0
2007-10-16 08:12:00,105.595,105.6,105.56,105.59,1598900005.0
2007-10-16 08:13:00,105.59,105.59,105.56,105.59,1832700014.0
2007-10-16 08:14:00,105.59,105.6,105.58,105.58,546000004.0
2007-10-16 08:15:00,105.58,105.61,105.58,105.61,1996700001.0
2007-10-16 08:16:00,105.61,105.61,105.59,105.6,1210800004.0
2007-10-16 08:17:00,105.6,105.65,105.6,105.63,1100800005.0
2007-10-16 08:18:00,105.63,105.65,105.62,105.63,1885299981.0
2007-10-16 08:19:00,105.63,105.64,105.59,105.635,1505900001.0
2007-10-16 08:20:00,105.64,105.64,105.61,105.62,1602699979.0
2007-10-16 08:21:00,105.62,105.65,105.61,105.65,1902200009.0
2007-10-16 08:22:00,105.66,105.68,105.63,105.63,1902200009.0
2007-10-16 08:23:00,105.63,105.64,105.62,105.63,1294599998.0
2007-10-16 08:24:00,105.63,105.64,105.605,105.63,1625899998.0
2007-10-16 08:25:00,105.62,105.64,105.61,105.64,1495599986.0
2007-10-16 08:26:00,105.64,105.67,105.64,105.66,1266000004.0
2007-10-16 08:27:00,105.66,105.68,105.65,105.68,957600001.0
2007-10-16 08:28:00,105.67,105.69,105.66,105.68,1376000006.0
2007-10-16 08:29:00,105.66,105.68,105.65,105.66,1338100006.0
2007-10-16 08:30:00,105.67,105.71,105.65,105.7,1338100006.0
2007-10-16 08:31:00,105.715,105.76,105.71,105.73,1338100006.0
2007-10-16 08:32:00,105.725,105.73,105.69,105.705,953099998.0
2007-10-16 08:33:00,105.705,105.71,105.67,105.67,450699999.0
2007-10-16 08:34:00,105.66,105.68,105.64,105.67,1730200000.0
2007-10-16 08:35:00,105.67,105.68,105.645,105.66,1010100003.0
2007-10-16 08:36:00,105.66,105.67,105.63,105.63,1479100002.0
2007-10-16 08:37:00,105.63,105.64,105.61,105.62,579699998.0
2007-10-16 08:38:00,105.62,105.63,105.62,105.63,185399998.0
2007-10-16 08:39:00,105.63,105.66,105.63,105.65,1303100016.0
2007-10-16 08:40:00,105.64,105.64,105.62,105.63,713000002.0
2007-10-16 08:41:00,105.63,105.66,105.63,105.65,713000002.0
2007-10-16 08:42:00,105.65,105.71,105.65,105.67,731600000.0
2007-10-16 08:43:00,105.67,105.67,105.65,105.66,1242199999.0
2007-10-16 08:44:00,105.65,105.68,105.65,105.67,934399996.0
2007-10-16 08:45:00,105.67,105.7,105.65,105.7,976800003.0
2007-10-16 08:46:00,105.7,105.71,105.68,105.7,1483700002.0
2007-10-16 08:47:00,105.7,105.73,105.7,105.71,848799991.0
2007-10-16 08:48:00,105.71,105.73,105.7,105.71,1050400001.0
2007-10-16 08:49:00,105.71,105.71,105.65,105.65,858400001.0
2007-10-16 08:50:00,105.65,105.68,105.64,105.67,1009499999.0
2007-10-16 08:51:00,105.67,105.69,105.66,105.67,913199996.0
2007-10-16 08:52:00,105.67,105.71,105.66,105.7,1486399996.0
2007-10-16 08:53:00,105.7,105.73,105.69,105.72,1088699992.0
2007-10-16 08:54:00,105.72,105.73,105.7,105.71,1483199999.0
2007-10-16 08:55:00,105.71,105.71,105.68,105.69,1050299995.0
2007-10-16 08:56:00,105.69,105.7,105.67,105.68,673599999.0
2007-10-16 08:57:00,105.68,105.69,105.67,105.68,976799989.0
2007-10-16 08:58:00,105.69,105.69,105.66,105.67,2008500006.0
2007-10-16 08:59:00,105.68,105.69,105.65,105.66,2008500006.0
2007-10-16 09:00:00,105.66,105.7,105.65,105.68,1257299987.0
2007-10-16 09:01:00,105.67,105.69,105.63,105.65,991599992.0
2007-10-16 09:02:00,105.65,105.65,105.61,105.63,1061900005.0
2007-10-16 09:03:00,105.63,105.63,105.59,105.6,755199996.0
2007-10-16 09:04:00,105.6,105.6,105.53,105.53,1549499990.0
2007-10-16 09:05:00,105.525,105.54,105.48,105.48,1965799985.0
2007-10-16 09:06:00,105.48,105.49,105.46,105.46,1370199992.0
2007-10-16 09:07:00,105.47,105.47,105.4,105.4,1611000005.0
2007-10-16 09:08:00,105.39,105.42,105.37,105.42,1746200003.0
2007-10-16 09:09:00,105.42,105.44,105.37,105.38,1135399988.0
2007-10-16 09:10:00,105.38,105.41,105.265,105.27,1947799990.0
2007-10-16 09:11:00,105.27,105.27,105.01,105.15,2004799989.0
2007-10-16 09:12:00,105.17,105.28,105.15,105.28,2004799989.0
2007-10-16 09:13:00,105.28,105.29,105.23,105.28,2050199994.0
2007-10-16 09:14:00,105.29,105.3,105.09,105.1,2050199994.0
2007-10-16 09:15:00,105.09,105.1,104.97,104.97,1598599999.0
2007-10-16 09:16:00,104.97,105.0,104.81,104.82,1390100004.0
2007-10-16 09:17:00,104.815,104.91,104.79,104.91,1219100009.0
2007-10-16 09:18:00,104.91,104.93,104.81,104.91,1697544499.0
2007-10-16 09:19:00,104.91,104.98,104.9,104.96,1544399991.0
2007-10-16 09:20:00,104.96,105.07,104.95,105.03,1318399996.0
2007-10-16 09:21:00,105.03,105.08,104.99,104.99,1193199996.0
2007-10-16 09:22:00,104.99,105.01,104.875,104.88,1860799998.0
2007-10-16 09:23:00,104.86,104.86,104.45,104.46,1887200001.0
2007-10-16 09:24:00,104.46,104.49,104.185,104.19,2117299997.0
2007-10-16 09:25:00,104.19,104.27,104.16,104.27,1805899995.0
2007-10-16 09:26:00,104.27,104.45,104.25,104.43,1300500000.0
2007-10-16 09:27:00,104.42,104.47,104.37,104.42,1300500000.0
2007-10-16 09:28:00,104.41,104.48,104.36,104.37,1300500000.0
2007-10-16 09:29:00,104.37,104.37,104.12,104.12,1428000000.0
2007-10-16 09:30:00,104.1,104.14,104.01,104.03,1770600004.0
2007-10-16 09:31:00,104.03,104.04,103.79,103.79,1208200000.0
2007-10-16 09:32:00,103.79,103.83,103.3,103.3,1218000002.0
2007-10-16 09:33:00,103.29,103.38,103.165,103.19,1285100000.0
2007-10-16 09:34:00,103.19,103.22,102.965,103.01,1064100000.0
2007-10-16 09:35:00,103.02,103.2,103.01,103.18,1521900003.0
2007-10-16 09:36:00,103.19,103.57,103.19,103.57,1160700000.0
2007-10-16 09:37:00,103.57,103.98,103.56,103.95,1138999999.0
2007-10-16 09:38:00,103.94,103.94,103.56,103.56,1544100005.0
2007-10-16 09:39:00,103.56,103.65,103.55,103.59,985400001.0
2007-10-16 09:40:00,103.58,103.67,103.58,103.64,911800000.0
2007-10-16 09:41:00,103.65,103.74,103.63,103.74,1421300004.0
2007-10-16 09:42:00,103.74,103.78,103.53,103.54,1372900003.0
2007-10-16 09:43:00,103.54,103.61,103.47,103.48,1907100005.0
2007-10-16 09:44:00,103.48,103.55,103.48,103.55,1097200000.0
2007-10-16 09:45:00,103.54,103.69,103.54,103.69,2046999989.0
2007-10-16 09:46:00,103.67,103.72,103.67,103.7,2046999989.0
2007-10-16 09:47:00,103.7,103.72,103.64,103.72,1369199995.0
2007-10-16 09:48:00,103.74,104.02,103.74,103.95,1542000000.0
2007-10-16 09:49:00,103.95,103.95,103.81,103.91,2055999998.0
2007-10-16 09:50:00,103.9,104.15,103.88,104.15,1915199996.0
2007-10-16 09:51:00,104.15,104.16,104.05,104.07,1886500004.0
2007-10-16 09:52:00,104.07,104.07,103.97,104.01,1545600000.0
2007-10-16 09:53:00,104.01,104.05,104.0,104.02,1008800000.0
2007-10-16 09:54:00,104.02,104.03,103.965,103.965,802099999.0
2007-10-16 09:55:00,103.965,104.025,103.93,103.95,1251200002.0
2007-10-16 09:56:00,103.95,103.97,103.87,103.87,1068200000.0
2007-10-16 09:57:00,103.87,103.89,103.85,103.87,1302300010.0
2007-10-16 09:58:00,103.87,104.0,103.87,103.98,1311099991.0
2007-10-16 09:59:00,103.98,104.01,103.95,103.95,1342399999.0
2007-10-16 10:00:00,103.95,103.97,103.885,103.93,1106299993.0
2007-10-16 10:01:00,103.89,103.89,103.79,103.87,1606499995.0
2007-10-16 10:02:00,103.88,103.92,103.84,103.88,1606499995.0
2007-10-16 10:03:00,103.88,103.96,103.87,103.95,1956999997.0
2007-10-16 10:04:00,103.96,104.03,103.94,104.01,1956999997.0
2007-10-16 10:05:00,104.0,104.04,103.97,103.97,1956999997.0
2007-10-16 10:06:00,103.98,103.98,103.82,103.82,1956999997.0
2007-10-16 10:07:00,103.84,103.86,103.81,103.82,1956999997.0
2007-10-16 10:08:00,103.84,103.9,103.84,103.875,1956999997.0
2007-10-16 10:09:00,103.88,103.95,103.87,103.87,1807699991.0
2007-10-16 10:10:00,103.88,103.95,103.88,103.91,2116700000.0
2007-10-16 10:11:00,103.91,103.92,103.885,103.895,1228999998.0
2007-10-16 10:12:00,103.89,103.93,103.81,103.91,1466399998.0
2007-10-16 10:13:00,103.91,103.96,103.88,103.94,719900000.0
2007-10-16 10:14:00,103.95,103.98,103.93,103.98,719900000.0
2007-10-16 10:15:00,103.96,104.02,103.96,103.99,719900000.0
2007-10-16 10:16:00,103.99,104.01,103.96,104.0,659200000.0
2007-10-16 10:17:00,104.0,104.13,104.0,104.12,1145399999.0
2007-10-16 10:18:00,104.12,104.41,104.12,104.39,1523799999.0
2007-10-16 10:19:00,104.39,104.39,104.24,104.27,2114099990.0
2007-10-16 10:20:00,104.27,104.31,104.25,104.27,1168699994.0
2007-10-16 10:21:00,104.26,104.31,104.26,104.28,1097799998.0
2007-10-16 10:22:00,104.27,104.31,104.23,104.27,1021299993.0
2007-10-16 10:23:00,104.27,104.28,104.13,104.19,1715399990.0
2007-10-16 10:24:00,104.2,104.22,104.16,104.18,1807200010.0
2007-10-16 10:25:00,104.18,104.25,104.15,104.25,1859299996.0
2007-10-16 10:26:00,104.25,104.27,104.19,104.22,1626099997.0
2007-10-16 10:27:00,104.23,104.32,104.21,104.31,1356299993.0
2007-10-16 10:28:00,104.305,104.44,104.29,104.43,2119399987.0
2007-10-16 10:29:00,104.425,104.45,104.32,104.36,1699599994.0
2007-10-16 10:30:00,104.36,104.37,104.27,104.36,1367899990.0
2007-10-16 10:31:00,104.36,104.41,104.34,104.36,1794799984.0
2007-10-16 10:32:00,104.36,104.44,104.36,104.41,1849200001.0
2007-10-16 10:33:00,104.4,104.47,104.36,104.39,1849200001.0
2007-10-16 10:34:00,104.39,104.45,104.38,104.45,1986599990.0
2007-10-16 10:35:00,104.45,104.54,104.42,104.54,1941700007.0
2007-10-16 10:36:00,104.54,104.57,104.51,104.525,1608599996.0
2007-10-16 10:37:00,104.525,104.55,104.52,104.525,940399998.0
2007-10-16 10:38:00,104.525,104.525,104.425,104.46,1991799997.0
2007-10-16 10:39:00,104.46,104.47,104.39,104.4,1475399993.0
2007-10-16 10:40:00,104.4,104.4,104.32,104.32,1240899997.0
2007-10-16 10:41:00,104.32,104.39,104.3,104.35,1236499997.0
2007-10-16 10:42:00,104.35,104.35,104.19,104.19,1015200006.0
2007-10-16 10:43:00,104.19,104.24,104.17,104.17,1777600014.0
2007-10-16 10:44:00,104.17,104.19,104.14,104.175,1555799993.0
2007-10-16 10:45:00,104.17,104.24,104.17,104.22,1892499999.0
2007-10-16 10:46:00,104.2,104.22,104.16,104.22,1645299991.0
2007-10-16 10:47:00,104.22,104.24,104.17,104.17,1645299991.0
2007-10-16 10:48:00,104.17,104.22,104.16,104.22,1271100002.0
2007-10-16 10:49:00,104.22,104.235,104.2,104.21,1124699997.0
2007-10-16 10:50:00,104.21,104.26,104.19,104.26,1252899995.0
2007-10-16 10:51:00,104.26,104.26,104.21,104.22,1181599988.0
2007-10-16 10:52:00,104.21,104.23,104.2,104.2,854599997.0
2007-10-16 10:53:00,104.2,104.25,104.2,104.23,1480299995.0
2007-10-16 10:54:00,104.23,104.26,104.22,104.24,1219599984.0
2007-10-16 10:55:00,104.25,104.34,104.23,104.3,1053699994.0
2007-10-16 10:56:00,104.3,104.33,104.3,104.32,1834199985.0
2007-10-16 10:57:00,104.31,104.34,104.3,104.31,1527800005.0
2007-10-16 10:58:00,104.32,104.32,104.26,104.29,728000007.0
2007-10-16 10:59:00,104.295,104.31,104.28,104.29,728000007.0
2007-10-16 11:00:00,104.29,104.31,104.28,104.29,759900000.0
2007-10-16 11:01:00,104.29,104.3,104.27,104.28,1577700026.0
2007-10-16 11:02:00,104.28,104.28,104.26,104.26,1090099995.0
2007-10-16 11:03:00,104.26,104.275,104.25,104.275,478400001.0
2007-10-16 11:04:00,104.275,104.3,104.25,104.3,1031999999.0
2007-10-16 11:05:00,104.3,104.33,104.29,104.31,943399994.0
2007-10-16 11:06:00,104.32,104.32,104.28,104.28,1757599995.0
2007-10-16 11:07:00,104.28,104.31,104.25,104.28,1757599995.0
2007-10-16 11:08:00,104.29,104.33,104.29,104.32,899199997.0
2007-10-16 11:09:00,104.32,104.33,104.29,104.32,1012199998.0
2007-10-16 11:10:00,104.32,104.395,104.32,104.32,1025599994.0
2007-10-16 11:11:00,104.32,104.32,104.26,104.28,1179799995.0
2007-10-16 11:12:00,104.27,104.32,104.26,104.32,1021799999.0
2007-10-16 11:13:00,104.32,104.36,104.32,104.33,1021799999.0
2007-10-16 11:14:00,104.33,104.34,104.28,104.28,827099984.0
2007-10-16 11:15:00,104.28,104.32,104.28,104.32,792899996.0
2007-10-16 11:16:00,104.32,104.34,104.3,104.33,894599999.0
2007-10-16 11:17:00,104.33,104.33,104.29,104.31,908400000.0
2007-10-16 11:18:00,104.31,104.33,104.28,104.28,783199999.0
2007-10-16 11:19:00,104.28,104.28,104.21,104.22,664100000.0
2007-10-16 11:20:00,104.23,104.23,104.19,104.22,781899997.0
2007-10-16 11:21:00,104.22,104.23,104.21,104.22,1258400001.0
2007-10-16 11:22:00,104.22,104.24,104.21,104.22,702599997.0
2007-10-16 11:23:00,104.21,104.23,104.17,104.17,581600000.0
2007-10-16 11:24:00,104.17,104.17,104.08,104.09,688199999.0
2007-10-16 11:25:00,104.09,104.1,103.98,103.98,1342199998.0
2007-10-16 11:26:00,103.97,103.97,103.91,103.94,1028799999.0
2007-10-16 11:27:00,103.96,104.01,103.96,104.0,1028799999.0
2007-10-16 11:28:00,104.0,104.05,104.0,104.03,1566099996.0
2007-10-16 11:29:00,104.03,104.05,104.0,104.05,1246999995.0
2007-10-16 11:30:00,104.05,104.08,104.035,104.07,1223599991.0
2007-10-16 11:31:00,104.07,104.075,103.9,103.95,1212200002.0
2007-10-16 11:32:00,103.96,104.05,103.96,104.03,1156799998.0
2007-10-16 11:33:00,104.03,104.06,103.98,104.03,1307099995.0
2007-10-16 11:34:00,104.02,104.09,104.02,104.09,1203499992.0
2007-10-16 11:35:00,104.09,104.13,104.06,104.06,1321299998.0
2007-10-16 11:36:00,104.06,104.06,103.95,103.96,2131999998.0
2007-10-16 11:37:00,103.96,103.97,103.9,103.91,1941699997.0
2007-10-16 11:38:00,103.91,103.94,103.9,103.93,1817599983.0
2007-10-16 11:39:00,103.93,103.94,103.91,103.92,1792399977.0
2007-10-16 11:40:00,103.92,103.98,103.91,103.93,1103599989.0
2007-10-16 11:41:00,103.94,103.94,103.85,103.86,1641999994.0
2007-10-16 11:42:00,103.86,103.93,103.86,103.92,1453299993.0
2007-10-16 11:43:00,103.91,103.92,103.82,103.83,1320400003.0
2007-10-16 11:44:00,103.83,103.83,103.79,103.82,1135799998.0
2007-10-16 11:45:00,103.82,103.82,103.77,103.795,1253500007.0
2007-10-16 11:46:00,103.795,103.81,103.76,103.8,1674200010.0
2007-10-16 11:47:00,103.8,103.83,103.78,103.81,2135400001.0
2007-10-16 11:48:00,103.81,103.82,103.79,103.8,1289299996.0
2007-10-16 11:49:00,103.8,103.82,103.76,103.8,1461499996.0
2007-10-16 11:50:00,103.83,103.89,103.82,103.86,1461499996.0
2007-10-16 11:51:00,103.86,103.88,103.85,103.88,1356600013.0
2007-10-16 11:52:00,103.88,103.92,103.84,103.84,1205999999.0
2007-10-16 11:53:00,103.82,103.87,103.81,103.86,967700001.0
2007-10-16 11:54:00,103.88,103.88,103.82,103.82,967700001.0
2007-10-16 11:55:00,103.84,103.86,103.82,103.84,967700001.0
2007-10-16 11:56:00,103.84,103.85,103.81,103.825,664499999.0
2007-10-16 11:57:00,103.825,103.83,103.8,103.81,749399998.0
2007-10-16 11:58:00,103.81,103.83,103.8,103.81,591600000.0
2007-10-16 11:59:00,103.81,103.81,103.79,103.8,114600000.0
2007-10-16 12:00:00,103.8,103.82,103.775,103.81,1369699986.0
2007-10-16 12:01:00,103.81,103.85,103.81,103.85,1034899970.0
2007-10-16 12:02:00,103.85,103.86,103.83,103.85,983099996.0
2007-10-16 12:03:00,103.85,103.91,103.84,103.91,1049499990.0
2007-10-16 12:04:00,103.91,103.95,103.9,103.91,1354700001.0
2007-10-16 12:05:00,103.9,103.91,103.87,103.89,462400000.0
2007-10-16 12:06:00,103.89,103.9,103.83,103.83,506400000.0
2007-10-16 12:07:00,103.83,103.83,103.78,103.79,589600001.0
2007-10-16 12:08:00,103.79,103.79,103.77,103.78,460000000.0
2007-10-16 12:09:00,103.79,103.81,103.75,103.78,1500399988.0
2007-10-16 12:10:00,103.77,103.8,103.76,103.79,1521699994.0
2007-10-16 12:11:00,103.785,103.79,103.75,103.76,314300000.0
2007-10-16 12:12:00,103.76,103.78,103.76,103.76,1377099996.0
2007-10-16 12:13:00,103.77,103.81,103.74,103.81,1200600018.0
2007-10-16 12:14:00,103.82,103.83,103.78,103.8,534799998.0
2007-10-16 12:15:00,103.79,103.84,103.79,103.82,981599995.0
2007-10-16 12:16:00,103.82,103.84,103.79,103.8,1305899990.0
2007-10-16 12:17:00,103.8,103.83,103.8,103.83,833699997.0
2007-10-16 12:18:00,103.84,103.86,103.83,103.85,1071999992.0
2007-10-16 12:19:00,103.84,103.87,103.84,103.87,621599999.0
2007-10-16 12:20:00,103.86,103.95,103.86,103.915,728299997.0
2007-10-16 12:21:00,103.92,103.96,103.91,103.96,699800001.0
2007-10-16 12:22:00,103.95,103.99,103.95,103.98,489199997.0
2007-10-16 12:23:00,103.98,103.99,103.92,103.94,682099999.0
2007-10-16 12:24:00,103.94,103.96,103.93,103.94,438300000.0
2007-10-16 12:25:00,103.94,103.99,103.93,103.97,844500003.0
2007-10-16 12:26:00,103.96,103.97,103.94,103.96,1820500005.0
2007-10-16 12:27:00,103.96,103.98,103.95,103.96,981699985.0
2007-10-16 12:28:00,103.96,104.07,103.96,104.07,1186699999.0
2007-10-16 12:29:00,104.06,104.07,103.905,103.92,749600000.0
2007-10-16 12:30:00,103.92,103.94,103.89,103.89,1521000009.0
2007-10-16 12:31:00,103.9,103.9,103.84,103.85,891200006.0
2007-10-16 12:32:00,103.86,103.87,103.82,103.86,1215999993.0
2007-10-16 12:33:00,103.86,103.86,103.75,103.77,1042399999.0
2007-10-16 12:34:00,103.77,103.82,103.72,103.74,1784099995.0
2007-10-16 12:35:00,103.74,103.74,103.7,103.72,639100001.0
2007-10-16 12:36:00,103.72,103.755,103.71,103.725,1012700001.0
2007-10-16 12:37:00,103.725,103.725,103.69,103.695,905600003.0
2007-10-16 12:38:00,103.695,103.705,103.635,103.64,758799999.0
2007-10-16 12:39:00,103.65,103.67,103.64,103.67,1046000001.0
2007-10-16 12:40:00,103.67,103.7,103.67,103.69,803200000.0
2007-10-16 12:41:00,103.68,103.69,103.65,103.65,414400000.0
2007-10-16 12:42:00,103.66,103.66,103.63,103.64,456100000.0
2007-10-16 12:43:00,103.64,103.66,103.63,103.64,444800000.0
2007-10-16 12:44:00,103.64,103.67,103.64,103.67,612000000.0
2007-10-16 12:45:00,103.66,103.73,103.66,103.73,481600000.0
2007-10-16 12:46:00,103.73,103.8,103.71,103.77,738799994.0
2007-10-16 12:47:00,103.78,103.82,103.77,103.8,675200000.0
2007-10-16 12:48:00,103.81,103.83,103.8,103.81,616800000.0
2007-10-16 12:49:00,103.81,103.82,103.79,103.79,452000000.0
2007-10-16 12:50:00,103.8,103.84,103.72,103.74,721099999.0
2007-10-16 12:51:00,103.74,103.76,103.71,103.75,567000000.0
2007-10-16 12:52:00,103.76,103.76,103.75,103.75,326400000.0
2007-10-16 12:53:00,103.75,103.76,103.67,103.67,432500000.0
2007-10-16 12:54:00,103.67,103.74,103.67,103.7,688800000.0
2007-10-16 12:55:00,103.7,103.77,103.7,103.75,579100000.0
2007-10-16 12:56:00,103.75,103.79,103.75,103.78,689300000.0
2007-10-16 12:57:00,103.78,103.86,103.78,103.84,744500000.0
2007-10-16 12:58:00,103.84,103.84,103.7,103.72,1063500009.0
2007-10-16 12:59:00,103.74,103.78,103.74,103.77,1026399999.0
2007-10-16 13:00:00,103.77,103.81,103.725,103.73,799999999.0
2007-10-16 13:01:00,103.73,103.77,103.53,103.59,1023799998.0
2007-10-16 13:02:00,103.6,103.64,103.54,103.57,1609499995.0
2007-10-16 13:03:00,103.57,103.57,103.53,103.545,1604499992.0
2007-10-16 13:04:00,103.545,103.58,103.52,103.57,1759399991.0
2007-10-16 13:05:00,103.57,103.59,103.55,103.56,1300299999.0
2007-10-16 13:06:00,103.56,103.57,103.52,103.57,1786600016.0
2007-10-16 13:07:00,103.57,103.59,103.53,103.54,889600000.0
2007-10-16 13:08:00,103.54,103.59,103.52,103.59,708700000.0
2007-10-16 13:09:00,103.59,103.6,103.56,103.59,812800000.0
2007-10-16 13:10:00,103.59,103.62,103.57,103.59,1033899988.0
2007-10-16 13:11:00,103.59,103.59,103.56,103.59,1219999992.0
2007-10-16 13:12:00,103.59,103.64,103.58,103.63,918899998.0
2007-10-16 13:13:00,103.63,103.63,103.6,103.62,666800001.0
2007-10-16 13:14:00,103.62,103.62,103.57,103.61,1287899993.0
2007-10-16 13:15:00,103.61,103.63,103.55,103.58,1417499991.0
2007-10-16 13:16:00,103.58,103.61,103.56,103.59,1250199993.0
2007-10-16 13:17:00,103.59,103.63,103.57,103.61,1610399997.0
2007-10-16 13:18:00,103.61,103.69,103.61,103.68,1314399996.0
2007-10-16 13:19:00,103.68,103.7,103.59,103.61,1923399995.0
2007-10-16 13:20:00,103.61,103.62,103.56,103.56,2115099981.0
2007-10-16 13:21:00,103.56,103.61,103.55,103.61,1522399995.0
2007-10-16 13:22:00,103.61,103.61,103.575,103.59,593199999.0
2007-10-16 13:23:00,103.58,103.595,103.56,103.57,859200001.0
2007-10-16 13:24:00,103.57,103.61,103.56,103.61,1594899993.0
2007-10-16 13:25:00,103.6,103.62,103.59,103.62,1213900012.0
2007-10-16 13:26:00,103.62,103.62,103.56,103.57,945599999.0
2007-10-16 13:27:00,103.57,103.65,103.57,103.65,719199999.0
2007-10-16 13:28:00,103.65,103.68,103.65,103.68,591199995.0
2007-10-16 13:29:00,103.67,103.7,103.66,103.7,761399997.0
2007-10-16 13:30:00,103.7,103.78,103.69,103.77,648799999.0
2007-10-16 13:31:00,103.77,103.83,103.77,103.83,1451099992.0
2007-10-16 13:32:00,103.82,103.93,103.82,103.92,837599998.0
2007-10-16 13:33:00,103.93,103.95,103.89,103.89,837599998.0
2007-10-16 13:34:00,103.89,103.9,103.83,103.84,1504199993.0
2007-10-16 13:35:00,103.84,103.86,103.83,103.85,1819800023.0
2007-10-16 13:36:00,103.86,103.94,103.845,103.94,1090799997.0
2007-10-16 13:37:00,103.94,103.94,103.86,103.86,686200000.0
2007-10-16 13:38:00,103.86,103.9,103.81,103.81,1045100003.0
2007-10-16 13:39:00,103.81,103.81,103.765,103.765,994400000.0
2007-10-16 13:40:00,103.77,103.77,103.73,103.74,1433599990.0
2007-10-16 13:41:00,103.74,103.74,103.71,103.72,1619599997.0
2007-10-16 13:42:00,103.72,103.75,103.71,103.71,1438100000.0
2007-10-16 13:43:00,103.71,103.73,103.71,103.73,734800000.0
2007-10-16 13:44:00,103.72,103.74,103.71,103.72,1406800014.0
2007-10-16 13:45:00,103.715,103.73,103.71,103.72,774500002.0
2007-10-16 13:46:00,103.72,103.73,103.71,103.73,578600000.0
2007-10-16 13:47:00,103.73,103.74,103.72,103.72,462699998.0
2007-10-16 13:48:00,103.72,103.73,103.68,103.68,1514000008.0
2007-10-16 13:49:00,103.69,103.72,103.68,103.71,541355669.0
2007-10-16 13:50:00,103.71,103.74,103.71,103.74,697200000.0
2007-10-16 13:51:00,103.74,103.74,103.7,103.73,1034600008.0
2007-10-16 13:52:00,103.73,103.82,103.73,103.81,738800003.0
2007-10-16 13:53:00,103.81,103.82,103.78,103.8,1973500005.0
2007-10-16 13:54:00,103.8,103.81,103.78,103.8,1742200002.0
2007-10-16 13:55:00,103.8,103.82,103.72,103.74,1632000000.0
2007-10-16 13:56:00,103.74,103.815,103.74,103.81,1381500005.0
2007-10-16 13:57:00,103.81,103.81,103.78,103.78,631200000.0
2007-10-16 13:58:00,103.775,103.79,103.75,103.77,2119599959.0
2007-10-16 13:59:00,103.77,103.78,103.75,103.76,673999997.0
2007-10-16 14:00:00,103.765,103.77,103.75,103.77,196900000.0
2007-10-16 14:01:00,103.76,103.78,103.74,103.74,830499996.0
2007-10-16 14:02:00,103.74,103.765,103.72,103.745,1888699981.0
2007-10-16 14:03:00,103.745,103.755,103.73,103.745,1336699992.0
2007-10-16 14:04:00,103.745,103.805,103.74,103.78,1091199998.0
2007-10-16 14:05:00,103.78,103.785,103.76,103.78,1624699980.0
2007-10-16 14:06:00,103.78,103.79,103.75,103.755,416000002.0
2007-10-16 14:07:00,103.75,103.785,103.71,103.72,1386900021.0
2007-10-16 14:08:00,103.72,103.73,103.69,103.73,1306499996.0
2007-10-16 14:09:00,103.73,103.73,103.69,103.73,1510100005.0
2007-10-16 14:10:00,103.725,103.73,103.67,103.69,1210700001.0
2007-10-16 14:11:00,103.69,103.71,103.65,103.71,1094299989.0
2007-10-16 14:12:00,103.71,103.74,103.7,103.7,935800000.0
2007-10-16 14:13:00,103.7,103.7,103.65,103.65,1627200001.0
2007-10-16 14:14:00,103.65,103.69,103.64,103.68,1446399994.0
2007-10-16 14:15:00,103.68,103.7,103.68,103.68,1392299997.0
2007-10-16 14:16:00,103.68,103.71,103.66,103.66,1148300001.0
2007-10-16 14:17:00,103.64,103.66,103.59,103.6,1074900000.0
2007-10-16 14:18:00,103.62,103.65,103.61,103.63,1074900000.0
2007-10-16 14:19:00,103.63,103.65,103.62,103.63,600800000.0
2007-10-16 14:20:00,103.63,103.66,103.63,103.66,546399996.0
2007-10-16 14:21:00,103.66,103.67,103.65,103.66,246300000.0
2007-10-16 14:22:00,103.66,103.66,103.62,103.62,598200000.0
2007-10-16 14:23:00,103.62,103.63,103.59,103.61,790399998.0
2007-10-16 14:24:00,103.61,103.62,103.6,103.6,1197700002.0
2007-10-16 14:25:00,103.6,103.62,103.59,103.61,1088000004.0
2007-10-16 14:26:00,103.61,103.61,103.59,103.6,1536699996.0
2007-10-16 14:27:00,103.6,103.61,103.58,103.6,1852999989.0
2007-10-16 14:28:00,103.6,103.6,103.58,103.6,1245899989.0
2007-10-16 14:29:00,103.6,103.65,103.6,103.64,612699998.0
2007-10-16 14:30:00,103.64,103.7,103.63,103.66,614200000.0
2007-10-16 14:31:00,103.66,103.69,103.65,103.65,1326399994.0
2007-10-16 14:32:00,103.65,103.65,103.61,103.61,1380399990.0
2007-10-16 14:33:00,103.61,103.64,103.58,103.6,995099998.0
2007-10-16 14:34:00,103.6,103.62,103.6,103.62,1084800001.0
2007-10-16 14:35:00,103.62,103.64,103.6,103.62,1720699971.0
2007-10-16 14:36:00,103.62,103.65,103.61,103.65,858799996.0
2007-10-16 14:37:00,103.65,103.66,103.62,103.66,1585699988.0
2007-10-16 14:38:00,103.66,103.66,103.65,103.65,910400000.0
2007-10-16 14:39:00,103.65,103.66,103.59,103.6,1283999984.0
2007-10-16 14:40:00,103.6,103.62,103.56,103.57,1401200005.0
2007-10-16 14:41:00,103.56,103.59,103.56,103.58,821600000.0
2007-10-16 14:42:00,103.58,103.61,103.58,103.61,407199998.0
2007-10-16 14:43:00,103.6,103.6,103.57,103.57,1722599990.0
2007-10-16 14:44:00,103.57,103.59,103.57,103.59,1290700003.0
2007-10-16 14:45:00,103.59,103.63,103.59,103.63,608000001.0
2007-10-16 14:46:00,103.63,103.65,103.62,103.64,830900002.0
2007-10-16 14:47:00,103.64,103.71,103.64,103.69,907799998.0
2007-10-16 14:48:00,103.69,103.73,103.68,103.73,1282099998.0
2007-10-16 14:49:00,103.7,103.72,103.66,103.7,1220999999.0
2007-10-16 14:50:00,103.71,103.71,103.64,103.66,1220999999.0
2007-10-16 14:51:00,103.67,103.685,103.66,103.68,1220999999.0
2007-10-16 14:52:00,103.68,103.71,103.66,103.695,1235999992.0
2007-10-16 14:53:00,103.695,103.7,103.63,103.67,921399999.0
2007-10-16 14:54:00,103.67,103.72,103.64,103.7,1151899989.0
2007-10-16 14:55:00,103.7,103.76,103.7,103.74,2072199987.0
2007-10-16 14:56:00,103.74,103.83,103.73,103.83,1684100005.0
2007-10-16 14:57:00,103.825,103.85,103.79,103.81,1260200005.0
2007-10-16 14:58:00,103.81,103.875,103.8,103.86,1029699998.0
2007-10-16 14:59:00,103.86,103.885,103.83,103.84,1235157149.0
2007-10-16 15:00:00,103.84,103.87,103.71,103.77,1312700000.0
2007-10-16 15:01:00,103.77,103.79,103.65,103.65,1171000000.0
2007-10-16 15:02:00,103.65,103.73,103.6,103.7,1446999990.0
2007-10-16 15:03:00,103.7,103.76,103.7,103.75,1673499992.0
2007-10-16 15:04:00,103.76,103.89,103.76,103.79,1263400001.0
2007-10-16 15:05:00,103.77,103.84,103.76,103.81,1263400001.0
2007-10-16 15:06:00,103.83,103.86,103.78,103.78,1263400001.0
2007-10-16 15:07:00,103.78,103.8,103.73,103.73,1033899996.0
2007-10-16 15:08:00,103.73,103.74,103.7,103.7,1116799998.0
2007-10-16 15:09:00,103.7,103.72,103.67,103.7,1452000009.0
2007-10-16 15:10:00,103.68,103.72,103.63,103.66,1540399990.0
2007-10-16 15:11:00,103.67,103.71,103.66,103.69,1540399990.0
2007-10-16 15:12:00,103.68,103.69,103.63,103.63,1480899980.0
2007-10-16 15:13:00,103.61,103.69,103.61,103.64,1869999987.0
2007-10-16 15:14:00,103.65,103.68,103.62,103.67,1869999987.0
2007-10-16 15:15:00,103.67,103.69,103.63,103.64,1808999986.0
2007-10-16 15:16:00,103.63,103.71,103.63,103.7,1634799985.0
2007-10-16 15:17:00,103.7,103.75,103.68,103.735,1081399999.0
2007-10-16 15:18:00,103.735,103.8,103.72,103.8,984000003.0
2007-10-16 15:19:00,103.795,103.85,103.76,103.85,2049199994.0
2007-10-16 15:20:00,103.85,103.88,103.835,103.865,1813799991.0
2007-10-16 15:21:00,103.865,103.865,103.78,103.8,1929299969.0
2007-10-16 15:22:00,103.8,103.84,103.8,103.83,1572500002.0
2007-10-16 15:23:00,103.83,103.86,103.82,103.84,1545599996.0
2007-10-16 15:24:00,103.85,103.89,103.85,103.87,1082500003.0
2007-10-16 15:25:00,103.87,103.93,103.86,103.93,1416900001.0
2007-10-16 15:26:00,103.93,103.94,103.88,103.9,1494900012.0
2007-10-16 15:27:00,103.91,103.91,103.88,103.89,726500001.0
2007-10-16 15:28:00,103.89,103.89,103.865,103.875,266000000.0
2007-10-16 15:29:00,103.875,103.91,103.87,103.89,585600000.0
2007-10-16 15:30:00,103.89,103.94,103.86,103.92,1294999995.0
2007-10-16 15:31:00,103.92,103.95,103.89,103.91,1700499990.0
2007-10-16 15:32:00,103.91,103.92,103.88,103.89,1951999987.0
2007-10-16 15:33:00,103.89,103.89,103.81,103.83,1874399999.0
2007-10-16 15:34:00,103.81,103.84,103.69,103.72,1906199997.0
2007-10-16 15:35:00,103.725,103.73,103.68,103.7,1906199997.0
2007-10-16 15:36:00,103.7,103.71,103.65,103.69,1045099998.0
2007-10-16 15:37:00,103.69,103.69,103.66,103.66,1383699996.0
2007-10-16 15:38:00,103.655,103.675,103.565,103.565,704899996.0
2007-10-16 15:39:00,103.53,103.54,103.38,103.4,1364899999.0
2007-10-16 15:40:00,103.43,103.45,103.42,103.43,1364899999.0
2007-10-16 15:41:00,103.43,103.44,103.4,103.41,1136800000.0
2007-10-16 15:42:00,103.41,103.44,103.35,103.37,1406399999.0
2007-10-16 15:43:00,103.32,103.34,103.25,103.26,1851499997.0
2007-10-16 15:44:00,103.28,103.3,103.18,103.19,1851499997.0
2007-10-16 15:45:00,103.2,103.25,103.19,103.23,1871999997.0
2007-10-16 15:46:00,103.23,103.28,103.21,103.28,1615999992.0
2007-10-16 15:47:00,103.28,103.36,103.27,103.28,921599999.0
2007-10-16 15:48:00,103.28,103.31,103.26,103.295,968299997.0
2007-10-16 15:49:00,103.295,103.3,103.24,103.27,1912900012.0
2007-10-16 15:50:00,103.27,103.27,103.22,103.25,1713599998.0
2007-10-16 15:51:00,103.26,103.29,103.25,103.29,1713599998.0
2007-10-16 15:52:00,103.29,103.33,103.28,103.29,1367700005.0
2007-10-16 15:53:00,103.29,103.38,103.27,103.35,1447800001.0
2007-10-16 15:54:00,103.35,103.37,103.32,103.32,1488099996.0
2007-10-16 15:55:00,103.32,103.44,103.32,103.44,1205200000.0
2007-10-16 15:56:00,103.44,103.5,103.44,103.5,1327600000.0
2007-10-16 15:57:00,103.5,103.51,103.45,103.505,1549899999.0
2007-10-16 15:58:00,103.49,103.53,103.48,103.5,1114799997.0
2007-10-16 15:59:00,103.52,103.52,103.42,103.5,1114799997.0
2007-10-16 16:00:00,103.5,103.51,103.36,103.36,660000000.0
2007-10-16 16:01:00,103.36,103.38,103.36,103.36,711200000.0
2007-10-16 16:02:00,103.36,103.36,103.275,103.275,1336499999.0
2007-10-16 16:03:00,103.26,103.27,103.21,103.22,1427999997.0
2007-10-16 16:04:00,103.24,103.32,103.23,103.32,1427999997.0
2007-10-16 16:05:00,103.32,103.34,103.27,103.33,1743400017.0
2007-10-16 16:06:00,103.33,103.45,103.31,103.43,741700000.0
2007-10-16 16:07:00,103.43,103.55,103.41,103.55,891200001.0
2007-10-16 16:08:00,103.55,103.56,103.46,103.475,818400000.0
2007-10-16 16:09:00,103.47,103.485,103.415,103.42,827300000.0
2007-10-16 16:10:00,103.42,103.435,103.4,103.415,1017599993.0
2007-10-16 16:11:00,103.415,103.415,103.315,103.315,1405499998.0
2007-10-16 16:12:00,103.315,103.315,103.27,103.28,868600000.0
2007-10-16 16:13:00,103.285,103.38,103.285,103.345,770400000.0
2007-10-16 16:14:00,103.345,103.39,103.3,103.3,977200000.0
2007-10-16 16:15:00,103.3,103.3,103.17,103.17,1265199995.0
2007-10-16 16:16:00,103.165,103.2,103.14,103.145,1356999994.0
2007-10-16 16:17:00,103.14,103.235,103.125,103.23,1033299999.0
2007-10-16 16:18:00,103.235,103.26,103.22,103.245,1377200001.0
2007-10-16 16:19:00,103.235,103.285,103.22,103.225,549199999.0
2007-10-16 16:20:00,103.22,103.295,103.21,103.285,1228400005.0
2007-10-16 16:21:00,103.28,103.32,103.26,103.27,914900000.0
2007-10-16 16:22:00,103.27,103.295,103.24,103.24,360200000.0
2007-10-16 16:23:00,103.235,103.235,103.17,103.18,603199023.0
2007-10-16 16:24:00,103.185,103.205,103.16,103.195,570400000.0
2007-10-16 16:25:00,103.195,103.215,103.185,103.195,660500001.0
2007-10-16 16:26:00,103.185,103.22,103.165,103.19,368000000.0
2007-10-16 16:27:00,103.19,103.2,103.145,103.145,687853093.0
2007-10-16 16:28:00,103.145,103.145,103.06,103.065,842399999.0
2007-10-16 16:29:00,103.065,103.07,102.99,103.045,1088299998.0
2007-10-16 16:30:00,103.05,103.11,103.045,103.11,1125899995.0
2007-10-16 16:31:00,103.105,103.115,103.07,103.115,932399999.0
2007-10-16 16:32:00,103.11,103.25,103.11,103.23,955400000.0
2007-10-16 16:33:00,103.23,103.25,103.18,103.2,1010399998.0
2007-10-16 16:34:00,103.2,103.23,103.185,103.23,660600000.0
2007-10-16 16:35:00,103.24,103.24,103.135,103.14,875299999.0
2007-10-16 16:36:00,103.14,103.18,103.125,103.15,664900000.0
2007-10-16 16:37:00,103.16,103.16,103.095,103.11,804200000.0
2007-10-16 16:38:00,103.11,103.12,103.08,103.085,687199999.0
2007-10-16 16:39:00,103.09,103.09,102.94,102.95,986399998.0
2007-10-16 16:40:00,102.95,103.0,102.93,102.985,766200000.0
2007-10-16 16:41:00,102.985,102.985,102.93,102.965,763000009.0
2007-10-16 16:42:00,102.965,102.97,102.925,102.955,344100000.0
2007-10-16 16:43:00,102.95,102.95,102.885,102.91,1223799999.0
2007-10-16 16:44:00,102.91,102.91,102.79,102.795,462400000.0
2007-10-16 16:45:00,102.79,102.85,102.78,102.815,1017800000.0
2007-10-16 16:46:00,102.81,102.81,102.765,102.81,758500001.0
2007-10-16 16:47:00,102.81,102.945,102.8,102.94,1080899996.0
2007-10-16 16:48:00,102.94,102.975,102.925,102.97,871999999.0
2007-10-16 16:49:00,102.97,103.03,102.97,102.99,1058600006.0
2007-10-16 16:50:00,102.99,103.0,102.97,102.98,774699999.0
2007-10-16 16:51:00,102.98,103.01,102.95,102.99,520500001.0
2007-10-16 16:52:00,102.99,102.99,102.865,102.875,540300000.0
2007-10-16 16:53:00,102.87,102.875,102.825,102.83,733600000.0
2007-10-16 16:54:00,102.83,102.9,102.83,102.9,935100003.0
2007-10-16 16:55:00,102.9,102.98,102.89,102.98,853000000.0
2007-10-16 16:56:00,102.98,103.0,102.96,102.99,770500000.0
2007-10-16 16:57:00,102.99,103.07,102.99,103.07,568600003.0
2007-10-16 16:58:00,103.07,103.12,103.05,103.12,746100000.0
2007-10-16 16:59:00,103.12,103.155,103.105,103.11,753600000.0
2007-10-16 17:00:00,103.11,103.14,103.09,103.1,779699999.0
2007-10-16 17:01:00,103.1,103.2,103.08,103.18,882854267.0
2007-10-16 17:02:00,103.18,103.29,103.16,103.275,1538100007.0
2007-10-16 17:03:00,103.275,103.29,103.245,103.27,1355699995.0
2007-10-16 17:04:00,103.275,103.29,103.24,103.24,1072300000.0
2007-10-16 17:05:00,103.24,103.24,103.175,103.19,1042500001.0
2007-10-16 17:06:00,103.19,103.22,103.17,103.205,1241600000.0
2007-10-16 17:07:00,103.205,103.27,103.19,103.21,564100000.0
2007-10-16 17:08:00,103.21,103.23,103.18,103.22,728599999.0
2007-10-16 17:09:00,103.215,103.28,103.215,103.26,1079400000.0
2007-10-16 17:10:00,103.26,103.29,103.26,103.27,681100000.0
2007-10-16 17:11:00,103.29,103.31,103.265,103.265,748000001.0
2007-10-16 17:12:00,103.27,103.28,103.245,103.245,942500003.0
2007-10-16 17:13:00,103.25,103.25,103.22,103.22,787200004.0
2007-10-16 17:14:00,103.22,103.225,103.175,103.185,774900000.0
2007-10-16 17:15:00,103.185,103.27,103.185,103.27,449900000.0
2007-10-16 17:16:00,103.27,103.3,103.22,103.3,527800000.0
2007-10-16 17:17:00,103.3,103.34,103.26,103.26,617900000.0
2007-10-16 17:18:00,103.26,103.27,103.215,103.215,716300002.0
2007-10-16 17:19:00,103.215,103.26,103.205,103.24,1122999999.0
2007-10-16 17:20:00,103.24,103.28,103.225,103.28,1022099999.0
2007-10-16 17:21:00,103.28,103.29,103.25,103.25,806700003.0
2007-10-16 17:22:00,103.25,103.29,103.25,103.29,946600002.0
2007-10-16 17:23:00,103.295,103.32,103.26,103.26,1035900002.0
2007-10-16 17:24:00,103.26,103.32,103.26,103.285,709300005.0
2007-10-16 17:25:00,103.3,103.31,103.285,103.3,841500004.0
2007-10-16 17:26:00,103.3,103.32,103.255,103.265,1140999999.0
2007-10-16 17:27:00,103.265,103.29,103.265,103.28,682200000.0
2007-10-16 17:28:00,103.28,103.29,103.27,103.28,397600000.0
2007-10-16 17:29:00,103.28,103.31,103.28,103.31,546400000.0
2007-10-16 17:30:00,103.31,103.4,103.31,103.4,774400000.0
2007-10-16 17:31:00,103.4,103.49,103.365,103.49,684800000.0
2007-10-16 17:32:00,103.5,103.56,103.485,103.55,789600000.0
2007-10-16 17:33:00,103.55,103.69,103.55,103.66,917500000.0
2007-10-16 17:34:00,103.66,103.67,103.62,103.62,617100000.0
2007-10-16 17:35:00,103.62,103.62,103.57,103.57,760800000.0
2007-10-16 17:36:00,103.57,103.7,103.56,103.69,1051999997.0
2007-10-16 17:37:00,103.69,103.695,103.63,103.64,734000000.0
2007-10-16 17:38:00,103.64,103.67,103.62,103.67,767900000.0
2007-10-16 17:39:00,103.67,103.7,103.63,103.63,570475576.0
2007-10-16 17:40:00,103.63,103.66,103.59,103.6,606799999.0
2007-10-16 17:41:00,103.58,103.6,103.53,103.54,625700000.0
2007-10-16 17:42:00,103.54,103.6,103.53,103.6,684300001.0
2007-10-16 17:43:00,103.6,103.66,103.6,103.635,517400000.0
2007-10-16 17:44:00,103.63,103.64,103.6,103.63,465700000.0
2007-10-16 17:45:00,103.64,103.655,103.615,103.625,863900004.0
2007-10-16 17:46:00,103.625,103.675,103.625,103.63,380300000.0
2007-10-16 17:47:00,103.63,103.635,103.565,103.585,390800000.0
2007-10-16 17:48:00,103.585,103.6,103.545,103.545,354700000.0
2007-10-16 17:49:00,103.545,103.575,103.515,103.53,379900000.0
2007-10-16 17:50:00,103.53,103.55,103.485,103.495,673500000.0
2007-10-16 17:51:00,103.495,103.525,103.495,103.505,326400000.0
2007-10-16 17:52:00,103.505,103.55,103.48,103.54,245800000.0
2007-10-16 17:53:00,103.54,103.57,103.53,103.565,311099999.0
2007-10-16 17:54:00,103.565,103.57,103.46,103.46,572253998.0
2007-10-16 17:55:00,103.46,103.515,103.46,103.485,469100000.0
2007-10-16 17:56:00,103.48,103.485,103.405,103.415,461900000.0
2007-10-16 17:57:00,103.415,103.415,103.385,103.405,379200000.0
2007-10-16 17:58:00,103.395,103.405,103.365,103.365,285000000.0
2007-10-16 17:59:00,103.365,103.365,103.285,103.295,430500000.0
2007-10-16 18:00:00,103.3,103.305,103.275,103.285,507700000.0
2007-10-16 18:01:00,103.285,103.305,103.265,103.265,391700000.0
2007-10-16 18:02:00,103.265,103.3,103.26,103.285,625500000.0
2007-10-16 18:03:00,103.285,103.315,103.285,103.305,384200000.0
2007-10-16 18:04:00,103.3,103.38,103.295,103.38,406000000.0
2007-10-16 18:05:00,103.38,103.38,103.35,103.375,394200000.0
2007-10-16 18:06:00,103.365,103.365,103.345,103.355,163700000.0
2007-10-16 18:07:00,103.355,103.375,103.33,103.365,618300000.0
2007-10-16 18:08:00,103.365,103.395,103.365,103.385,237700000.0
2007-10-16 18:09:00,103.375,103.4,103.375,103.385,502200000.0
2007-10-16 18:10:00,103.39,103.445,103.39,103.425,218400000.0
2007-10-16 18:11:00,103.425,103.425,103.29,103.29,236800000.0
2007-10-16 18:12:00,103.29,103.29,103.235,103.245,399400000.0
2007-10-16 18:13:00,103.245,103.245,103.125,103.145,376000000.0
2007-10-16 18:14:00,103.145,103.175,103.145,103.175,268800000.0
2007-10-16 18:15:00,103.175,103.19,103.165,103.185,269400000.0
2007-10-16 18:16:00,103.185,103.195,103.155,103.165,447200000.0
2007-10-16 18:17:00,103.16,103.195,103.16,103.195,340300000.0
2007-10-16 18:18:00,103.195,103.22,103.185,103.21,353300000.0
2007-10-16 18:19:00,103.205,103.21,103.19,103.205,287300000.0
2007-10-16 18:20:00,103.205,103.215,103.2,103.21,259200000.0
2007-10-16 18:21:00,103.21,103.225,103.195,103.195,232000000.0
2007-10-16 18:22:00,103.195,103.205,103.19,103.2,144600000.0
2007-10-16 18:23:00,103.2,103.2,103.08,103.115,727642992.0
2007-10-16 18:24:00,103.115,103.19,103.105,103.19,390400000.0
2007-10-16 18:25:00,103.19,103.19,103.17,103.175,529899997.0
2007-10-16 18:26:00,103.175,103.175,103.155,103.16,492799999.0
2007-10-16 18:27:00,103.16,103.17,103.14,103.165,384600000.0
2007-10-16 18:28:00,103.165,103.19,103.165,103.19,384000000.0
2007-10-16 18:29:00,103.19,103.21,103.185,103.195,172500000.0
2007-10-16 18:30:00,103.195,103.235,103.19,103.235,237600000.0
2007-10-16 18:31:00,103.235,103.275,103.225,103.225,473100000.0
2007-10-16 18:32:00,103.225,103.25,103.2,103.23,838699998.0
2007-10-16 18:33:00,103.23,103.26,103.23,103.26,233600000.0
2007-10-16 18:34:00,103.26,103.295,103.26,103.29,407200000.0
2007-10-16 18:35:00,103.29,103.295,103.28,103.285,402700000.0
2007-10-16 18:36:00,103.285,103.32,103.285,103.31,271500000.0
2007-10-16 18:37:00,103.31,103.33,103.31,103.325,84200000.0
2007-10-16 18:38:00,103.33,103.37,103.33,103.345,335700000.0
2007-10-16 18:39:00,103.34,103.35,103.315,103.32,453200000.0
2007-10-16 18:40:00,103.34,103.36,103.32,103.35,271300000.0
2007-10-16 18:41:00,103.35,103.375,103.345,103.36,479200000.0
2007-10-16 18:42:00,103.36,103.41,103.36,103.41,550900000.0
2007-10-16 18:43:00,103.41,103.44,103.41,103.44,470100000.0
2007-10-16 18:44:00,103.44,103.44,103.4,103.4,396599999.0
2007-10-16 18:45:00,103.4,103.41,103.39,103.395,809499997.0
2007-10-16 18:46:00,103.4,103.47,103.395,103.47,596899994.0
2007-10-16 18:47:00,103.46,103.475,103.45,103.47,748500002.0
2007-10-16 18:48:00,103.465,103.48,103.43,103.47,561400000.0
2007-10-16 18:49:00,103.47,103.48,103.45,103.47,400800000.0
2007-10-16 18:50:00,103.47,103.5,103.46,103.48,587500000.0
2007-10-16 18:51:00,103.48,103.57,103.47,103.555,584799996.0
2007-10-16 18:52:00,103.555,103.6,103.55,103.585,507200001.0
2007-10-16 18:53:00,103.585,103.615,103.565,103.58,478799999.0
2007-10-16 18:54:00,103.58,103.6,103.55,103.57,208500000.0
2007-10-16 18:55:00,103.575,103.595,103.56,103.56,123300000.0
2007-10-16 18:56:00,103.56,103.59,103.56,103.56,275800000.0
2007-10-16 18:57:00,103.56,103.56,103.5,103.53,502600001.0
2007-10-16 18:58:00,103.53,103.535,103.495,103.515,210400000.0
2007-10-16 18:59:00,103.505,103.51,103.41,103.445,683199989.0
2007-10-16 19:00:00,103.445,103.455,103.405,103.405,917699994.0
2007-10-16 19:01:00,103.405,103.41,103.355,103.39,1260900000.0
2007-10-16 19:02:00,103.39,103.41,103.375,103.41,865099998.0
2007-10-16 19:03:00,103.41,103.41,103.36,103.36,532800000.0
2007-10-16 19:04:00,103.36,103.37,103.335,103.365,1038499990.0
2007-10-16 19:05:00,103.365,103.41,103.36,103.37,790199995.0
2007-10-16 19:06:00,103.375,103.395,103.36,103.39,302200000.0
2007-10-16 19:07:00,103.39,103.405,103.385,103.405,230000002.0
2007-10-16 19:08:00,103.405,103.405,103.285,103.315,887099999.0
2007-10-16 19:09:00,103.31,103.34,103.305,103.315,1110500006.0
2007-10-16 19:10:00,103.315,103.35,103.315,103.34,288200000.0
2007-10-16 19:11:00,103.34,103.345,103.325,103.335,221600001.0
2007-10-16 19:12:00,103.34,103.35,103.34,103.34,111200000.0
2007-10-16 19:13:00,103.34,103.34,103.275,103.29,265600000.0
2007-10-16 19:14:00,103.29,103.29,103.255,103.28,506500000.0
2007-10-16 19:15:00,103.28,103.28,103.245,103.27,345000000.0
2007-10-16 19:16:00,103.27,103.27,103.25,103.265,341600000.0
2007-10-16 19:17:00,103.265,103.375,103.26,103.335,770399997.0
2007-10-16 19:18:00,103.335,103.345,103.32,103.335,328000000.0
2007-10-16 19:19:00,103.335,103.34,103.32,103.34,220800000.0
2007-10-16 19:20:00,103.34,103.345,103.32,103.335,146300000.0
2007-10-16 19:21:00,103.325,103.335,103.275,103.275,297800000.0
2007-10-16 19:22:00,103.285,103.34,103.285,103.34,223000000.0
2007-10-16 19:23:00,103.34,103.35,103.34,103.345,121000000.0
2007-10-16 19:24:00,103.345,103.37,103.345,103.355,38100000.0
2007-10-16 19:25:00,103.35,103.395,103.345,103.395,369699998.0
2007-10-16 19:26:00,103.395,103.415,103.39,103.395,56800000.0
2007-10-16 19:27:00,103.395,103.425,103.39,103.41,203700000.0
2007-10-16 19:28:00,103.41,103.425,103.375,103.375,390400000.0
2007-10-16 19:29:00,103.375,103.395,103.375,103.38,462699999.0
2007-10-16 19:30:00,103.38,103.385,103.32,103.345,596099997.0
2007-10-16 19:31:00,103.345,103.375,103.325,103.335,441500000.0
2007-10-16 19:32:00,103.335,103.355,103.32,103.345,168400000.0
2007-10-16 19:33:00,103.345,103.485,103.345,103.455,632500001.0
2007-10-16 19:34:00,103.45,103.455,103.44,103.44,261600000.0
2007-10-16 19:35:00,103.44,103.44,103.4,103.405,625099997.0
2007-10-16 19:36:00,103.405,103.5,103.405,103.5,693194210.0
2007-10-16 19:37:00,103.51,103.55,103.5,103.535,638399999.0
2007-10-16 19:38:00,103.535,103.54,103.505,103.515,530499997.0
2007-10-16 19:39:00,103.515,103.515,103.45,103.475,682399999.0
2007-10-16 19:40:00,103.475,103.485,103.445,103.445,375199999.0
2007-10-16 19:41:00,103.445,103.48,103.445,103.465,290200000.0
2007-10-16 19:42:00,103.475,103.475,103.465,103.465,193600000.0
2007-10-16 19:43:00,103.465,103.505,103.465,103.495,131400000.0
2007-10-16 19:44:00,103.495,103.54,103.485,103.54,44200000.0
2007-10-16 19:45:00,103.54,103.59,103.54,103.555,391300000.0
2007-10-16 19:46:00,103.545,103.545,103.505,103.52,1006599993.0
2007-10-16 19:47:00,103.52,103.52,103.465,103.48,731300001.0
2007-10-16 19:48:00,103.485,103.51,103.48,103.495,467599999.0
2007-10-16 19:49:00,103.495,103.495,103.47,103.49,371199999.0
2007-10-16 19:50:00,103.49,103.52,103.49,103.52,691999995.0
2007-10-16 19:51:00,103.52,103.52,103.48,103.49,489699997.0
2007-10-16 19:52:00,103.49,103.495,103.435,103.475,895999983.0
2007-10-16 19:53:00,103.475,103.51,103.455,103.495,1074100001.0
2007-10-16 19:54:00,103.49,103.525,103.485,103.525,604799992.0
2007-10-16 19:55:00,103.525,103.53,103.515,103.53,1406199970.0
2007-10-16 19:56:00,103.53,103.57,103.53,103.55,1073799994.0
2007-10-16 19:57:00,103.55,103.59,103.55,103.555,688000006.0
2007-10-16 19:58:00,103.555,103.575,103.535,103.55,967499975.0
2007-10-16 19:59:00,103.55,103.605,103.55,103.58,478207687.0
2007-10-16 20:00:00,103.58,103.59,103.55,103.55,405963609.0
2007-10-16 20:01:00,103.55,103.55,103.535,103.55,456527244.0
2007-10-16 20:02:00,103.55,103.59,103.54,103.57,684336316.0
2007-10-16 20:03:00,103.57,103.57,103.55,103.555,309916579.0
2007-10-16 20:04:00,103.56,103.585,103.54,103.585,699952933.0
2007-10-16 20:05:00,103.585,103.605,103.575,103.58,899469766.0
2007-10-16 20:06:00,103.58,103.6,103.57,103.585,448911315.0
2007-10-16 20:07:00,103.585,103.585,103.555,103.56,383345270.0
2007-10-16 20:08:00,103.56,103.575,103.515,103.54,712947893.0
2007-10-16 20:09:00,103.54,103.555,103.505,103.54,335179302.0
2007-10-16 20:10:00,103.54,103.55,103.515,103.525,644407855.0
2007-10-16 20:11:00,103.525,103.555,103.52,103.555,421278084.0
2007-10-16 20:12:00,103.555,103.595,103.555,103.585,624075747.0
2007-10-16 20:13:00,103.585,103.61,103.56,103.6,585879990.0
2007-10-16 20:14:00,103.6,103.645,103.6,103.635,513626551.0
2007-10-16 20:15:00,103.64,103.67,103.635,103.655,747603334.0
2007-10-16 20:16:00,103.66,103.68,103.645,103.68,617400000.0
2007-10-16 20:17:00,103.68,103.69,103.66,103.68,312400000.0
2007-10-16 20:18:00,103.68,103.77,103.68,103.76,608700001.0
2007-10-16 20:19:00,103.76,103.77,103.725,103.74,916700001.0
2007-10-16 20:20:00,103.745,103.745,103.705,103.72,1254199999.0
2007-10-16 20:21:00,103.72,103.725,103.7,103.725,386900000.0
2007-10-16 20:22:00,103.715,103.74,103.71,103.735,410799998.0
2007-10-16 20:23:00,103.735,103.74,103.695,103.705,256300000.0
2007-10-16 20:24:00,103.705,103.705,103.655,103.675,547299999.0
2007-10-16 20:25:00,103.675,103.675,103.61,103.64,962399994.0
2007-10-16 20:26:00,103.645,103.665,103.63,103.63,1264100005.0
2007-10-16 20:27:00,103.635,103.655,103.625,103.63,1469499997.0
2007-10-16 20:28:00,103.63,103.63,103.6,103.6,851199996.0
2007-10-16 20:29:00,103.6,103.605,103.57,103.575,451499998.0
2007-10-16 20:30:00,103.575,103.575,103.515,103.535,770400002.0
2007-10-16 20:31:00,103.535,103.535,103.51,103.515,469500000.0
2007-10-16 20:32:00,103.51,103.51,103.485,103.485,923199995.0
2007-10-16 20:33:00,103.495,103.515,103.45,103.51,989599995.0
2007-10-16 20:34:00,103.51,103.54,103.49,103.495,1176899998.0
2007-10-16 20:35:00,103.495,103.505,103.475,103.505,1231099985.0
2007-10-16 20:36:00,103.505,103.505,103.475,103.485,995999999.0
2007-10-16 20:37:00,103.485,103.5,103.475,103.5,74100000.0
2007-10-16 20:38:00,103.5,103.5,103.445,103.45,260000000.0
2007-10-16 20:39:00,103.45,103.49,103.43,103.49,429099998.0
2007-10-16 20:40:00,103.49,103.49,103.455,103.47,349300004.0
2007-10-16 20:41:00,103.47,103.47,103.405,103.415,517100004.0
2007-10-16 20:42:00,103.415,103.42,103.345,103.41,1275714452.0
2007-10-16 20:43:00,103.41,103.415,103.39,103.41,527422809.0
2007-10-16 20:44:00,103.41,103.415,103.375,103.385,253190503.0
2007-10-16 20:45:00,103.385,103.41,103.38,103.41,149062536.0
2007-10-16 20:46:00,103.41,103.41,103.39,103.41,276590219.0
2007-10-16 20:47:00,103.41,103.445,103.4,103.4,377057461.0
2007-10-16 20:48:00,103.4,103.45,103.4,103.425,1392800006.0
2007-10-16 20:49:00,103.425,103.425,103.385,103.39,1676899983.0
2007-10-16 20:50:00,103.39,103.4,103.385,103.395,845599994.0
2007-10-16 20:51:00,103.395,103.435,103.395,103.415,891999998.0
2007-10-16 20:52:00,103.42,103.425,103.395,103.41,828999986.0
2007-10-16 20:53:00,103.41,103.42,103.35,103.35,1736099985.0
2007-10-16 20:54:00,103.345,103.365,103.34,103.35,491000000.0
2007-10-16 20:55:00,103.35,103.37,103.35,103.365,353000000.0
2007-10-16 20:56:00,103.365,103.395,103.355,103.39,813399998.0
2007-10-16 20:57:00,103.39,103.39,103.355,103.355,302000000.0
2007-10-16 20:58:00,103.355,103.36,103.325,103.34,558700001.0
2007-10-16 20:59:00,103.34,103.375,103.33,103.375,781799998.0
2007-10-16 21:00:00,103.375,103.46,103.355,103.455,871299999.0
2007-10-16 21:01:00,103.455,103.505,103.455,103.5,394399999.0
2007-10-16 21:02:00,103.5,103.515,103.495,103.495,180400000.0
2007-10-16 21:03:00,103.495,103.505,103.495,103.495,92000000.0
2007-10-16 21:04:00,103.495,103.495,103.425,103.445,469098069.0
2007-10-16 21:05:00,103.44,103.44,103.415,103.425,667500007.0
2007-10-16 21:06:00,103.425,103.435,103.365,103.365,525000000.0
2007-10-16 21:07:00,103.36,103.365,103.335,103.34,583200000.0
2007-10-16 21:08:00,103.34,103.34,103.295,103.33,544600000.0
2007-10-16 21:09:00,103.335,103.355,103.33,103.345,307700000.0
2007-10-16 21:10:00,103.335,103.355,103.325,103.345,255100000.0
2007-10-16 21:11:00,103.345,103.355,103.325,103.335,164000000.0
2007-10-16 21:12:00,103.345,103.345,103.285,103.295,188800000.0
2007-10-16 21:13:00,103.295,103.305,103.27,103.285,244800000.0
2007-10-16 21:14:00,103.285,103.33,103.265,103.33,214000000.0
2007-10-16 21:15:00,103.33,103.335,103.285,103.335,401499999.0
2007-10-16 21:16:00,103.335,103.34,103.325,103.335,73200000.0
2007-10-16 21:17:00,103.335,103.355,103.335,103.35,69600000.0
2007-10-16 21:18:00,103.35,103.37,103.305,103.335,411500001.0
2007-10-16 21:19:00,103.335,103.375,103.335,103.36,431499996.0
2007-10-16 21:20:00,103.36,103.375,103.355,103.365,124600000.0
2007-10-16 21:21:00,103.365,103.365,103.335,103.36,146900000.0
2007-10-16 21:22:00,103.36,103.365,103.34,103.355,221299999.0
2007-10-16 21:23:00,103.355,103.36,103.345,103.355,133100000.0
2007-10-16 21:24:00,103.355,103.355,103.335,103.345,123500000.0
2007-10-16 21:25:00,103.345,103.365,103.345,103.355,77600000.0
2007-10-16 21:26:00,103.355,103.375,103.355,103.355,104600000.0
2007-10-16 21:27:00,103.355,103.355,103.315,103.325,158000000.0
2007-10-16 21:28:00,103.315,103.325,103.295,103.31,321800000.0
2007-10-16 21:29:00,103.31,103.345,103.31,103.335,314600000.0
2007-10-16 21:30:00,103.335,103.335,103.255,103.255,201200000.0
2007-10-16 21:31:00,103.255,103.295,103.235,103.265,766699997.0
2007-10-16 21:32:00,103.27,103.285,103.255,103.255,325299998.0
2007-10-16 21:33:00,103.255,103.33,103.255,103.315,566699996.0
2007-10-16 21:34:00,103.315,103.325,103.31,103.315,163900000.0
2007-10-16 21:35:00,103.32,103.33,103.315,103.325,122100000.0
2007-10-16 21:36:00,103.325,103.325,103.245,103.27,441900000.0
2007-10-16 21:37:00,103.27,103.305,103.27,103.305,358399999.0
2007-10-16 21:38:00,103.3,103.355,103.29,103.345,645299996.0
2007-10-16 21:39:00,103.345,103.445,103.345,103.36,841900000.0
2007-10-16 21:40:00,103.355,103.36,103.315,103.325,723699999.0
2007-10-16 21:41:00,103.325,103.37,103.325,103.355,258100000.0
2007-10-16 21:42:00,103.35,103.365,103.32,103.34,147100000.0
2007-10-16 21:43:00,103.34,103.34,103.315,103.325,45800000.0
2007-10-16 21:44:00,103.325,103.35,103.315,103.345,209000000.0
2007-10-16 21:45:00,103.345,103.4,103.345,103.365,591199998.0
2007-10-16 21:46:00,103.365,103.395,103.365,103.365,927699994.0
2007-10-16 21:47:00,103.365,103.37,103.35,103.365,330500001.0
2007-10-16 21:48:00,103.365,103.395,103.355,103.375,230900000.0
2007-10-16 21:49:00,103.375,103.405,103.37,103.385,131600000.0
2007-10-16 21:50:00,103.385,103.415,103.385,103.415,58000000.0
2007-10-16 21:51:00,103.415,103.42,103.375,103.42,145200001.0
2007-10-16 21:52:00,103.415,103.425,103.415,103.425,115100000.0
2007-10-16 21:53:00,103.425,103.43,103.415,103.43,59700000.0
2007-10-16 21:54:00,103.425,103.435,103.37,103.37,471199993.0
2007-10-16 21:55:00,103.37,103.415,103.37,103.405,655073818.0
2007-10-16 21:56:00,103.405,103.405,103.39,103.4,350273780.0
2007-10-16 21:57:00,103.405,103.405,103.4,103.405,142900000.0
2007-10-16 21:58:00,103.405,103.405,103.395,103.405,407199993.0
2007-10-16 21:59:00,103.405,103.41,103.39,103.41,488815880.0
2007-10-16 22:00:00,103.41,103.42,103.4,103.42,526599991.0
2007-10-16 22:01:00,103.42,103.44,103.4,103.44,854773671.0
2007-10-16 22:02:00,103.44,103.45,103.43,103.445,674300008.0
2007-10-16 22:03:00,103.445,103.445,103.42,103.43,548499997.0
2007-10-16 22:04:00,103.43,103.445,103.43,103.44,176200000.0
2007-10-16 22:05:00,103.44,103.45,103.43,103.45,119500001.0
2007-10-16 22:06:00,103.45,103.45,103.4,103.4,93100000.0
2007-10-16 22:07:00,103.4,103.41,103.39,103.4,380799993.0
2007-10-16 22:08:00,103.4,103.41,103.35,103.36,1390199989.0
2007-10-16 22:09:00,103.37,103.37,103.35,103.36,835600000.0
2007-10-16 22:10:00,103.36,103.36,103.35,103.36,704499997.0
2007-10-16 22:11:00,103.35,103.36,103.35,103.36,43600000.0
2007-10-16 22:12:00,103.36,103.36,103.32,103.32,481900000.0
2007-10-16 22:13:00,103.32,103.32,103.3,103.3,919799990.0
2007-10-16 22:14:00,103.3,103.32,103.3,103.32,651399992.0
2007-10-16 22:15:00,103.32,103.32,103.31,103.32,732200001.0
2007-10-16 22:16:00,103.32,103.35,103.32,103.34,656800000.0
2007-10-16 22:17:00,103.34,103.38,103.33,103.38,419800005.0
2007-10-16 22:18:00,103.38,103.4,103.36,103.4,1139700003.0
2007-10-16 22:19:00,103.4,103.4,103.37,103.37,735499998.0
2007-10-16 22:20:00,103.36,103.37,103.35,103.35,760100000.0
2007-10-16 22:21:00,103.35,103.35,103.34,103.34,782300000.0
2007-10-16 22:22:00,103.34,103.35,103.34,103.34,598399993.0
2007-10-16 22:23:00,103.34,103.35,103.33,103.34,1127499978.0
2007-10-16 22:24:00,103.35,103.35,103.33,103.34,361400000.0
2007-10-16 22:25:00,103.34,103.35,103.34,103.35,111299999.0
2007-10-16 22:26:00,103.35,103.35,103.34,103.34,409000001.0
2007-10-16 22:27:00,103.34,103.35,103.32,103.32,1392800002.0
2007-10-16 22:28:00,103.33,103.35,103.33,103.34,812199990.0
2007-10-16 22:29:00,103.34,103.36,103.34,103.36,319399999.0
2007-10-16 22:30:00,103.365,103.38,103.36,103.38,116800000.0
2007-10-16 22:31:00,103.38,103.38,103.375,103.38,17500000.0
2007-10-16 22:32:00,103.38,103.39,103.37,103.37,206900006.0
2007-10-16 22:33:00,103.37,103.47,103.37,103.47,1078799994.0
2007-10-16 22:34:00,103.47,103.48,103.435,103.46,677600000.0
2007-10-16 22:35:00,103.46,103.475,103.46,103.47,432800000.0
2007-10-16 22:36:00,103.47,103.475,103.46,103.47,433599995.0
2007-10-16 22:37:00,103.47,103.53,103.47,103.525,488300000.0
2007-10-16 22:38:00,103.53,103.53,103.5,103.51,550799998.0
2007-10-16 22:39:00,103.51,103.53,103.51,103.52,275200000.0
2007-10-16 22:40:00,103.52,103.53,103.51,103.51,335000000.0
2007-10-16 22:41:00,103.51,103.52,103.5,103.52,344099997.0
2007-10-16 22:42:00,103.52,103.55,103.52,103.53,433500000.0
2007-10-16 22:43:00,103.53,103.55,103.53,103.54,180000000.0
2007-10-16 22:44:00,103.54,103.57,103.53,103.56,170400000.0
2007-10-16 22:45:00,103.56,103.59,103.54,103.58,602400000.0
2007-10-16 22:46:00,103.58,103.6,103.56,103.59,731200000.0
2007-10-16 22:47:00,103.59,103.68,103.58,103.68,1070100006.0
2007-10-16 22:48:00,103.68,103.76,103.67,103.76,1131299999.0
2007-10-16 22:49:00,103.76,103.78,103.74,103.75,539200000.0
2007-10-16 22:50:00,103.75,103.78,103.73,103.77,723099997.0
2007-10-16 22:51:00,103.77,103.8,103.77,103.8,281600000.0
2007-10-16 22:52:00,103.8,103.82,103.78,103.82,366099999.0
2007-10-16 22:53:00,103.82,103.82,103.78,103.81,395800000.0
2007-10-16 22:54:00,103.805,103.85,103.8,103.83,667100000.0
2007-10-16 22:55:00,103.83,103.83,103.78,103.8,550700000.0
2007-10-16 22:56:00,103.8,103.81,103.77,103.78,504400000.0
2007-10-16 22:57:00,103.79,103.79,103.67,103.78,769900001.0
2007-10-16 22:58:00,103.78,103.84,103.76,103.825,846000000.0
2007-10-16 22:59:00,103.83,103.85,103.81,103.83,370100000.0
2007-10-16 23:00:00,103.83,103.83,103.81,103.81,324700000.0
2007-10-16 23:01:00,103.82,103.86,103.81,103.86,379600000.0
2007-10-16 23:02:00,103.85,103.89,103.84,103.85,491600000.0
2007-10-16 23:03:00,103.85,103.85,103.83,103.84,496000000.0
2007-10-16 23:04:00,103.85,103.87,103.84,103.85,463900000.0
2007-10-16 23:05:00,103.85,103.87,103.85,103.87,412000000.0
2007-10-16 23:06:00,103.87,103.87,103.81,103.83,470000000.0
2007-10-16 23:07:00,103.82,103.84,103.82,103.83,193000000.0
2007-10-16 23:08:00,103.83,103.84,103.79,103.82,288600000.0
2007-10-16 23:09:00,103.82,103.86,103.81,103.84,160600000.0
2007-10-16 23:10:00,103.84,103.86,103.83,103.86,488400001.0
2007-10-16 23:11:00,103.86,103.86,103.8,103.8,387999997.0
2007-10-16 23:12:00,103.82,103.84,103.79,103.84,248700001.0
2007-10-16 23:13:00,103.83,103.84,103.82,103.84,198499999.0
2007-10-16 23:14:00,103.84,103.87,103.82,103.86,324600000.0
2007-10-16 23:15:00,103.84,103.86,103.83,103.84,189100000.0
2007-10-16 23:16:00,103.84,103.84,103.825,103.825,61400000.0
2007-10-16 23:17:00,103.825,103.85,103.825,103.84,148600000.0
2007-10-16 23:18:00,103.84,103.86,103.84,103.84,25000000.0
2007-10-16 23:19:00,103.84,103.85,103.83,103.84,52200000.0
2007-10-16 23:20:00,103.84,103.85,103.825,103.84,201900000.0
2007-10-16 23:21:00,103.845,103.85,103.825,103.83,196600000.0
2007-10-16 23:22:00,103.83,103.83,103.735,103.745,208000000.0
2007-10-16 23:23:00,103.725,103.795,103.725,103.75,331900000.0
2007-10-16 23:24:00,103.755,103.805,103.755,103.765,163600000.0
2007-10-16 23:25:00,103.765,103.765,103.74,103.765,222800000.0
2007-10-16 23:26:00,103.765,103.785,103.755,103.765,207200000.0
2007-10-16 23:27:00,103.765,103.765,103.725,103.75,296100000.0
2007-10-16 23:28:00,103.745,103.76,103.735,103.745,319400000.0
2007-10-16 23:29:00,103.745,103.755,103.715,103.735,211600000.0
2007-10-16 23:30:00,103.735,103.735,103.715,103.72,228200001.0
2007-10-16 23:31:00,103.72,103.725,103.7,103.72,274600000.0
2007-10-16 23:32:00,103.72,103.72,103.7,103.71,191200000.0
2007-10-16 23:33:00,103.705,103.705,103.69,103.695,156200000.0
2007-10-16 23:34:00,103.695,103.7,103.685,103.685,100100000.0
2007-10-16 23:35:00,103.685,103.71,103.665,103.705,439200000.0
2007-10-16 23:36:00,103.705,103.705,103.67,103.68,232400000.0
2007-10-16 23:37:00,103.68,103.68,103.665,103.675,160500000.0
2007-10-16 23:38:00,103.675,103.685,103.66,103.685,360799999.0
2007-10-16 23:39:00,103.685,103.72,103.685,103.715,293500000.0
2007-10-16 23:40:00,103.715,103.725,103.715,103.725,197200000.0
2007-10-16 23:41:00,103.73,103.805,103.725,103.765,324200000.0
2007-10-16 23:42:00,103.775,103.785,103.745,103.755,267500000.0
2007-10-16 23:43:00,103.755,103.77,103.755,103.765,119000000.0
2007-10-16 23:44:00,103.765,103.775,103.75,103.775,104200000.0
2007-10-16 23:45:00,103.775,103.795,103.755,103.765,179600000.0
2007-10-16 23:46:00,103.765,103.8,103.765,103.795,291200000.0
2007-10-16 23:47:00,103.795,103.8,103.775,103.79,267599999.0
2007-10-16 23:48:00,103.79,103.915,103.79,103.885,404100000.0
2007-10-16 23:49:00,103.885,103.885,103.84,103.875,204900000.0
2007-10-16 23:50:00,103.875,103.885,103.865,103.875,276100000.0
2007-10-16 23:51:00,103.885,103.915,103.875,103.9,292400000.0
2007-10-16 23:52:00,103.9,103.92,103.885,103.885,300500000.0
2007-10-16 23:53:00,103.885,103.905,103.875,103.885,235500000.0
2007-10-16 23:54:00,103.885,103.9,103.875,103.895,216200001.0
2007-10-16 23:55:00,103.895,103.895,103.89,103.895,254400000.0
2007-10-16 23:56:00,103.895,103.9,103.89,103.9,192000000.0
2007-10-16 23:57:00,103.9,103.9,103.89,103.895,175200000.0
2007-10-16 23:58:00,103.895,103.93,103.89,103.9,364799997.0
2007-10-16 23:59:00,103.94,103.97,103.935,103.96,244500000.0
2007-10-17 00:00:00,103.96,103.96,103.925,103.945,408100000.0
2007-10-17 00:01:00,103.94,103.94,103.915,103.925,204100000.0
2007-10-17 00:02:00,103.915,103.95,103.915,103.95,134400000.0
2007-10-17 00:03:00,103.95,103.98,103.945,103.95,335600000.0
2007-10-17 00:04:00,103.95,103.97,103.94,103.94,225200000.0
2007-10-17 00:05:00,103.94,103.97,103.905,103.96,736117150.0
2007-10-17 00:06:00,103.96,103.99,103.95,103.99,684899998.0
2007-10-17 00:07:00,103.985,103.985,103.955,103.98,241400000.0
2007-10-17 00:08:00,103.98,103.98,103.95,103.97,186399998.0
2007-10-17 00:09:00,103.97,103.97,103.925,103.935,476999999.0
2007-10-17 00:10:00,103.94,103.96,103.94,103.955,74700000.0
2007-10-17 00:11:00,103.955,103.965,103.95,103.955,31500000.0
2007-10-17 00:12:00,103.97,103.97,103.955,103.955,38200000.0
2007-10-17 00:13:00,103.955,103.965,103.915,103.915,162100000.0
2007-10-17 00:14:00,103.925,103.925,103.895,103.92,215700001.0
2007-10-17 00:15:00,103.92,103.92,103.895,103.9,193800000.0
2007-10-17 00:16:00,103.9,103.92,103.9,103.92,228400000.0
2007-10-17 00:17:00,103.92,103.92,103.875,103.915,541800000.0
2007-10-17 00:18:00,103.915,103.955,103.895,103.93,497600000.0
2007-10-17 00:19:00,103.93,103.93,103.91,103.925,564799998.0
2007-10-17 00:20:00,103.93,103.93,103.91,103.92,372800002.0
2007-10-17 00:21:00,103.92,103.925,103.91,103.91,398800000.0
2007-10-17 00:22:00,103.915,103.925,103.91,103.925,208900000.0
2007-10-17 00:23:00,103.925,103.94,103.91,103.91,73300000.0
2007-10-17 00:24:00,103.915,103.93,103.885,103.93,118600000.0
2007-10-17 00:25:00,103.93,103.93,103.9,103.92,318700000.0
2007-10-17 00:26:00,103.92,103.94,103.91,103.93,426300000.0
2007-10-17 00:27:00,103.93,103.955,103.91,103.95,375100000.0
2007-10-17 00:28:00,103.97,103.98,103.94,103.955,426900000.0
2007-10-17 00:29:00,103.95,103.99,103.95,103.98,380500000.0
2007-10-17 00:30:00,103.98,104.04,103.975,104.025,592100000.0
2007-10-17 00:31:00,104.025,104.06,104.02,104.06,358600003.0
2007-10-17 00:32:00,104.065,104.115,104.045,104.11,806100010.0
2007-10-17 00:33:00,104.105,104.12,104.1,104.11,422999999.0
2007-10-17 00:34:00,104.11,104.12,104.085,104.11,394100000.0
2007-10-17 00:35:00,104.11,104.11,104.085,104.095,475200001.0
2007-10-17 00:36:00,104.095,104.1,104.065,104.095,419800000.0
2007-10-17 00:37:00,104.095,104.105,104.04,104.07,639776147.0
2007-10-17 00:38:00,104.065,104.09,104.065,104.09,90300000.0
2007-10-17 00:39:00,104.085,104.09,104.035,104.035,240600000.0
2007-10-17 00:40:00,104.04,104.06,104.03,104.055,167600000.0
2007-10-17 00:41:00,104.055,104.07,104.045,104.055,154000000.0
2007-10-17 00:42:00,104.055,104.085,104.055,104.07,284000000.0
2007-10-17 00:43:00,104.07,104.07,104.045,104.05,340800000.0
2007-10-17 00:44:00,104.045,104.055,104.035,104.035,222200000.0
2007-10-17 00:45:00,104.035,104.04,104.02,104.04,83500000.0
2007-10-17 00:46:00,104.04,104.04,104.015,104.03,169000000.0
2007-10-17 00:47:00,104.03,104.045,104.02,104.045,275400000.0
2007-10-17 00:48:00,104.045,104.08,104.045,104.07,323600000.0
2007-10-17 00:49:00,104.07,104.07,104.05,104.06,232000000.0
2007-10-17 00:50:00,104.06,104.07,104.05,104.065,276800000.0
2007-10-17 00:51:00,104.07,104.07,104.06,104.06,133900000.0
2007-10-17 00:52:00,104.065,104.065,104.06,104.06,87000000.0
2007-10-17 00:53:00,104.06,104.06,104.045,104.06,124700000.0
2007-10-17 00:54:00,104.06,104.09,104.045,104.07,737199995.0
2007-10-17 00:55:00,104.08,104.08,104.065,104.065,112600000.0
2007-10-17 00:56:00,104.07,104.07,104.06,104.07,229800000.0
2007-10-17 00:57:00,104.07,104.08,104.065,104.065,393900000.0
2007-10-17 00:58:00,104.07,104.095,104.065,104.085,246600000.0
2007-10-17 00:59:00,104.085,104.085,104.025,104.05,78200000.0
2007-10-17 01:00:00,104.05,104.08,104.045,104.08,368500000.0
2007-10-17 01:01:00,104.08,104.08,104.045,104.05,175000000.0
2007-10-17 01:02:00,104.05,104.05,103.985,104.005,407400000.0
2007-10-17 01:03:00,104.005,104.03,104.005,104.02,383200000.0
2007-10-17 01:04:00,104.02,104.025,104.02,104.025,271000000.0
2007-10-17 01:05:00,104.025,104.035,104.015,104.025,483000002.0
2007-10-17 01:06:00,104.02,104.055,104.02,104.055,273900000.0
2007-10-17 01:07:00,104.055,104.09,104.045,104.075,373100000.0
2007-10-17 01:08:00,104.08,104.145,104.07,104.135,599300000.0
2007-10-17 01:09:00,104.135,104.145,104.065,104.08,491800000.0
2007-10-17 01:10:00,104.08,104.095,104.075,104.09,179000000.0
2007-10-17 01:11:00,104.095,104.11,104.09,104.1,276800000.0
2007-10-17 01:12:00,104.1,104.115,104.09,104.1,711700000.0
2007-10-17 01:13:00,104.095,104.11,104.08,104.095,427800000.0
2007-10-17 01:14:00,104.095,104.105,104.095,104.095,102200000.0
2007-10-17 01:15:00,104.095,104.105,104.095,104.105,179700000.0
2007-10-17 01:16:00,104.1,104.125,104.09,104.125,327599999.0
2007-10-17 01:17:00,104.11,104.13,104.095,104.1,272500000.0
2007-10-17 01:18:00,104.1,104.11,104.09,104.09,250900000.0
2007-10-17 01:19:00,104.09,104.11,104.08,104.11,127600000.0
2007-10-17 01:20:00,104.11,104.11,104.05,104.065,566200000.0
2007-10-17 01:21:00,104.07,104.075,104.06,104.07,216600000.0
2007-10-17 01:22:00,104.07,104.075,104.065,104.07,232600000.0
2007-10-17 01:23:00,104.07,104.07,104.05,104.07,200200000.0
2007-10-17 01:24:00,104.07,104.07,104.065,104.07,333400000.0
2007-10-17 01:25:00,104.07,104.09,104.065,104.09,516400001.0
2007-10-17 01:26:00,104.09,104.11,104.075,104.11,376400000.0
2007-10-17 01:27:00,104.11,104.135,104.11,104.13,432400000.0
2007-10-17 01:28:00,104.135,104.14,104.125,104.13,455399999.0
2007-10-17 01:29:00,104.14,104.16,104.13,104.155,316800001.0
2007-10-17 01:30:00,104.155,104.155,104.12,104.125,152700000.0
2007-10-17 01:31:00,104.125,104.13,104.07,104.07,605500000.0
2007-10-17 01:32:00,104.07,104.1,104.06,104.07,470600000.0
2007-10-17 01:33:00,104.07,104.085,104.06,104.075,629200000.0
2007-10-17 01:34:00,104.07,104.1,104.07,104.09,738000000.0
2007-10-17 01:35:00,104.09,104.13,104.08,104.13,1222700000.0
2007-10-17 01:36:00,104.13,104.15,104.125,104.13,785400000.0
2007-10-17 01:37:00,104.14,104.14,104.115,104.125,669700000.0
2007-10-17 01:38:00,104.125,104.14,104.125,104.13,488399999.0
2007-10-17 01:39:00,104.13,104.17,104.13,104.155,535500000.0
2007-10-17 01:40:00,104.155,104.16,104.145,104.155,384800000.0
2007-10-17 01:41:00,104.16,104.16,104.145,104.15,390199998.0
2007-10-17 01:42:00,104.15,104.15,104.13,104.135,375200000.0
2007-10-17 01:43:00,104.135,104.16,104.135,104.16,272400000.0
2007-10-17 01:44:00,104.16,104.16,104.14,104.15,757600000.0
2007-10-17 01:45:00,104.15,104.16,104.13,104.155,944096196.0
2007-10-17 01:46:00,104.155,104.155,104.13,104.14,421200000.0
2007-10-17 01:47:00,104.14,104.14,104.115,104.13,470900000.0
2007-10-17 01:48:00,104.13,104.145,104.12,104.145,246500000.0
2007-10-17 01:49:00,104.145,104.205,104.145,104.19,315400000.0
2007-10-17 01:50:00,104.19,104.225,104.18,104.22,838200000.0
2007-10-17 01:51:00,104.22,104.235,104.21,104.23,158200000.0
2007-10-17 01:52:00,104.23,104.235,104.21,104.21,236900000.0
2007-10-17 01:53:00,104.21,104.22,104.175,104.2,543399999.0
2007-10-17 01:54:00,104.2,104.23,104.195,104.2,379300000.0
2007-10-17 01:55:00,104.2,104.2,104.185,104.2,776399996.0
2007-10-17 01:56:00,104.2,104.2,104.17,104.19,440400000.0
2007-10-17 01:57:00,104.19,104.23,104.19,104.22,737699992.0
2007-10-17 01:58:00,104.22,104.22,104.195,104.195,633199997.0
2007-10-17 01:59:00,104.195,104.22,104.195,104.22,511400011.0
2007-10-17 02:00:00,104.22,104.24,104.21,104.24,387600000.0
2007-10-17 02:01:00,104.24,104.24,104.165,104.18,577700000.0
2007-10-17 02:02:00,104.175,104.19,104.16,104.17,702200000.0
2007-10-17 02:03:00,104.17,104.2,104.16,104.2,830400000.0
2007-10-17 02:04:00,104.2,104.23,104.18,104.185,888500005.0
2007-10-17 02:05:00,104.185,104.185,104.13,104.15,789400000.0
2007-10-17 02:06:00,104.15,104.165,104.13,104.13,909600000.0
2007-10-17 02:07:00,104.13,104.19,104.13,104.185,877200000.0
2007-10-17 02:08:00,104.18,104.19,104.13,104.135,1139699997.0
2007-10-17 02:09:00,104.135,104.14,103.995,103.995,848200000.0
2007-10-17 02:10:00,104.0,104.02,103.905,103.91,1195200007.0
2007-10-17 02:11:00,103.905,104.03,103.895,104.03,1435099997.0
2007-10-17 02:12:00,104.04,104.04,103.97,103.975,1151599994.0
2007-10-17 02:13:00,103.975,103.98,103.845,103.865,1248699997.0
2007-10-17 02:14:00,103.855,103.88,103.755,103.79,1612999999.0
2007-10-17 02:15:00,103.79,103.84,103.78,103.79,1178600000.0
2007-10-17 02:16:00,103.79,103.88,103.79,103.87,744200000.0
2007-10-17 02:17:00,103.87,103.9,103.835,103.835,712000000.0
2007-10-17 02:18:00,103.84,103.87,103.75,103.77,871299999.0
2007-10-17 02:19:00,103.77,103.775,103.725,103.735,545400000.0
2007-10-17 02:20:00,103.735,103.785,103.7,103.78,698799998.0
2007-10-17 02:21:00,103.775,103.775,103.715,103.73,1052600000.0
2007-10-17 02:22:00,103.725,103.755,103.71,103.71,1474099990.0
2007-10-17 02:23:00,103.71,103.72,103.68,103.71,840400000.0
2007-10-17 02:24:00,103.705,103.705,103.565,103.565,2034799991.0
2007-10-17 02:25:00,103.57,103.62,103.565,103.6,1434899998.0
2007-10-17 02:26:00,103.6,103.66,103.6,103.63,906800000.0
2007-10-17 02:27:00,103.625,103.7,103.625,103.695,865999995.0
2007-10-17 02:28:00,103.695,103.74,103.685,103.72,1133600000.0
2007-10-17 02:29:00,103.725,103.74,103.695,103.695,960200000.0
2007-10-17 02:30:00,103.7,103.705,103.665,103.675,1223599994.0
2007-10-17 02:31:00,103.675,103.7,103.655,103.665,736799998.0
2007-10-17 02:32:00,103.665,103.675,103.57,103.57,540200000.0
2007-10-17 02:33:00,103.57,103.6,103.55,103.56,1137900000.0
2007-10-17 02:34:00,103.56,103.61,103.56,103.585,1723899997.0
2007-10-17 02:35:00,103.585,103.61,103.585,103.6,404999999.0
2007-10-17 02:36:00,103.61,103.61,103.52,103.565,890400000.0
2007-10-17 02:37:00,103.565,103.58,103.55,103.57,983200000.0
2007-10-17 02:38:00,103.57,103.57,103.545,103.545,997699997.0
2007-10-17 02:39:00,103.545,103.56,103.44,103.44,1275500000.0
2007-10-17 02:40:00,103.435,103.47,103.39,103.44,1025200000.0
2007-10-17 02:41:00,103.44,103.45,103.34,103.345,1290199998.0
2007-10-17 02:42:00,103.35,103.395,103.315,103.39,1339600007.0
2007-10-17 02:43:00,103.395,103.45,103.395,103.425,1222599999.0
2007-10-17 02:44:00,103.44,103.47,103.42,103.445,665400001.0
2007-10-17 02:45:00,103.445,103.455,103.39,103.4,507499999.0
2007-10-17 02:46:00,103.4,103.41,103.38,103.405,331200000.0
2007-10-17 02:47:00,103.405,103.445,103.405,103.445,618900000.0
2007-10-17 02:48:00,103.445,103.455,103.425,103.43,620900000.0
2007-10-17 02:49:00,103.43,103.48,103.43,103.48,410500000.0
2007-10-17 02:50:00,103.475,103.485,103.44,103.485,479500001.0
2007-10-17 02:51:00,103.485,103.57,103.48,103.56,637900000.0
2007-10-17 02:52:00,103.545,103.595,103.545,103.585,485800000.0
2007-10-17 02:53:00,103.585,103.605,103.565,103.565,281600000.0
2007-10-17 02:54:00,103.57,103.57,103.425,103.455,1516900001.0
2007-10-17 02:55:00,103.45,103.545,103.44,103.495,1124799998.0
2007-10-17 02:56:00,103.49,103.555,103.49,103.55,892299996.0
2007-10-17 02:57:00,103.55,103.68,103.55,103.66,932199996.0
2007-10-17 02:58:00,103.665,103.71,103.665,103.675,958500000.0
2007-10-17 02:59:00,103.68,103.68,103.615,103.615,733500001.0
2007-10-17 03:00:00,103.615,103.625,103.59,103.61,1040300000.0
2007-10-17 03:01:00,103.61,103.66,103.61,103.63,997499993.0
2007-10-17 03:02:00,103.63,103.66,103.62,103.66,633200000.0
2007-10-17 03:03:00,103.66,103.69,103.645,103.69,690400000.0
2007-10-17 03:04:00,103.695,103.73,103.685,103.72,1009600000.0
2007-10-17 03:05:00,103.72,103.75,103.72,103.74,794200000.0
2007-10-17 03:06:00,103.74,103.76,103.67,103.68,1087600000.0
2007-10-17 03:07:00,103.68,103.7,103.67,103.69,456200000.0
2007-10-17 03:08:00,103.68,103.69,103.6,103.62,1356899996.0
2007-10-17 03:09:00,103.62,103.64,103.61,103.61,682000000.0
2007-10-17 03:10:00,103.61,103.61,103.535,103.54,859999999.0
2007-10-17 03:11:00,103.535,103.55,103.53,103.545,1337600004.0
2007-10-17 03:12:00,103.545,103.55,103.42,103.43,1035999999.0
2007-10-17 03:13:00,103.43,103.48,103.42,103.47,1295499986.0
2007-10-17 03:14:00,103.47,103.48,103.45,103.45,701400000.0
2007-10-17 03:15:00,103.45,103.47,103.43,103.46,695799998.0
2007-10-17 03:16:00,103.47,103.495,103.46,103.49,574000000.0
2007-10-17 03:17:00,103.49,103.49,103.455,103.48,973999999.0
2007-10-17 03:18:00,103.48,103.51,103.465,103.485,897200000.0
2007-10-17 03:19:00,103.485,103.51,103.48,103.505,772800000.0
2007-10-17 03:20:00,103.505,103.54,103.5,103.53,749400000.0
2007-10-17 03:21:00,103.53,103.565,103.515,103.56,1142299999.0
2007-10-17 03:22:00,103.56,103.565,103.54,103.555,627900000.0
2007-10-17 03:23:00,103.555,103.58,103.555,103.58,774800000.0
2007-10-17 03:24:00,103.58,103.63,103.58,103.63,782699998.0
2007-10-17 03:25:00,103.625,103.64,103.6,103.6,874800001.0
2007-10-17 03:26:00,103.6,103.6,103.54,103.54,512800000.0
2007-10-17 03:27:00,103.545,103.56,103.525,103.56,587500000.0
2007-10-17 03:28:00,103.55,103.56,103.54,103.54,519400000.0
2007-10-17 03:29:00,103.55,103.56,103.515,103.525,906300001.0
2007-10-17 03:30:00,103.53,103.54,103.51,103.515,957199995.0
2007-10-17 03:31:00,103.515,103.54,103.505,103.52,710999999.0
2007-10-17 03:32:00,103.52,103.55,103.52,103.525,1159999991.0
2007-10-17 03:33:00,103.52,103.55,103.51,103.54,1119799990.0
2007-10-17 03:34:00,103.54,103.54,103.525,103.535,615500000.0
2007-10-17 03:35:00,103.535,103.54,103.51,103.52,958200000.0
2007-10-17 03:36:00,103.52,103.52,103.49,103.505,935499999.0
2007-10-17 03:37:00,103.505,103.51,103.48,103.49,703700000.0
2007-10-17 03:38:00,103.49,103.51,103.465,103.505,1077999998.0
2007-10-17 03:39:00,103.51,103.52,103.495,103.5,647699999.0
2007-10-17 03:40:00,103.5,103.5,103.385,103.385,985489355.0
2007-10-17 03:41:00,103.385,103.385,103.3,103.34,1235800000.0
2007-10-17 03:42:00,103.335,103.345,103.325,103.33,940200000.0
2007-10-17 03:43:00,103.33,103.34,103.29,103.29,1258999993.0
2007-10-17 03:44:00,103.29,103.3,103.15,103.195,1590200001.0
2007-10-17 03:45:00,103.19,103.22,103.17,103.17,1251900000.0
2007-10-17 03:46:00,103.18,103.25,103.145,103.23,1297000000.0
2007-10-17 03:47:00,103.23,103.235,103.17,103.19,998200000.0
2007-10-17 03:48:00,103.19,103.24,103.19,103.225,679600000.0
2007-10-17 03:49:00,103.225,103.24,103.175,103.185,864800000.0
2007-10-17 03:50:00,103.18,103.235,103.18,103.235,576200001.0
2007-10-17 03:51:00,103.235,103.27,103.23,103.27,234200000.0
2007-10-17 03:52:00,103.27,103.32,103.265,103.305,772599999.0
2007-10-17 03:53:00,103.305,103.33,103.29,103.29,865900000.0
2007-10-17 03:54:00,103.29,103.295,103.27,103.295,444700000.0
2007-10-17 03:55:00,103.295,103.305,103.26,103.27,783800000.0
2007-10-17 03:56:00,103.27,103.275,103.235,103.235,920591554.0
2007-10-17 03:57:00,103.25,103.29,103.25,103.27,741600000.0
2007-10-17 03:58:00,103.265,103.28,103.255,103.27,1124099997.0
2007-10-17 03:59:00,103.27,103.28,103.16,103.18,1080700000.0
2007-10-17 04:00:00,103.18,103.21,103.18,103.19,981399999.0
2007-10-17 04:01:00,103.2,103.24,103.19,103.24,729200000.0
2007-10-17 04:02:00,103.24,103.245,103.22,103.24,1377999997.0
2007-10-17 04:03:00,103.24,103.24,103.21,103.215,694100000.0
2007-10-17 04:04:00,103.22,103.23,103.2,103.23,894900000.0
2007-10-17 04:05:00,103.23,103.295,103.23,103.295,528000000.0
2007-10-17 04:06:00,103.295,103.32,103.29,103.32,593100000.0
2007-10-17 04:07:00,103.32,103.33,103.295,103.31,536900000.0
2007-10-17 04:08:00,103.31,103.34,103.295,103.33,933199996.0
2007-10-17 04:09:00,103.33,103.345,103.33,103.34,406800000.0
2007-10-17 04:10:00,103.34,103.39,103.335,103.37,887300001.0
2007-10-17 04:11:00,103.37,103.38,103.3,103.305,513699999.0
2007-10-17 04:12:00,103.3,103.32,103.3,103.305,1099500000.0
2007-10-17 04:13:00,103.31,103.32,103.28,103.31,922200000.0
2007-10-17 04:14:00,103.305,103.315,103.3,103.31,107600000.0
2007-10-17 04:15:00,103.315,103.36,103.31,103.36,393300000.0
2007-10-17 04:16:00,103.36,103.385,103.35,103.385,194600000.0
2007-10-17 04:17:00,103.385,103.385,103.35,103.35,581699998.0
2007-10-17 04:18:00,103.35,103.37,103.35,103.36,307200000.0
2007-10-17 04:19:00,103.36,103.37,103.35,103.37,420800000.0
2007-10-17 04:20:00,103.375,103.375,103.355,103.37,745699994.0
2007-10-17 04:21:00,103.37,103.38,103.355,103.355,258400000.0
2007-10-17 04:22:00,103.355,103.36,103.33,103.33,425000000.0
2007-10-17 04:23:00,103.33,103.35,103.325,103.35,567400000.0
2007-10-17 04:24:00,103.35,103.38,103.325,103.365,723599993.0
2007-10-17 04:25:00,103.37,103.38,103.37,103.38,223700000.0
2007-10-17 04:26:00,103.38,103.38,103.35,103.355,1070400000.0
2007-10-17 04:27:00,103.355,103.36,103.345,103.35,732400000.0
2007-10-17 04:28:00,103.345,103.35,103.325,103.33,721900000.0
2007-10-17 04:29:00,103.33,103.33,103.315,103.32,618800001.0
2007-10-17 04:30:00,103.33,103.33,103.315,103.315,350800000.0
2007-10-17 04:31:00,103.32,103.32,103.295,103.31,467900000.0
2007-10-17 04:32:00,103.31,103.33,103.31,103.33,376600000.0
2007-10-17 04:33:00,103.33,103.33,103.315,103.32,536000000.0
2007-10-17 04:34:00,103.32,103.32,103.305,103.31,240200000.0
2007-10-17 04:35:00,103.31,103.32,103.31,103.31,468000000.0
2007-10-17 04:36:00,103.31,103.31,103.295,103.295,444600000.0
2007-10-17 04:37:00,103.3,103.305,103.275,103.3,335999999.0
2007-10-17 04:38:00,103.295,103.31,103.275,103.28,525400000.0
2007-10-17 04:39:00,103.28,103.29,103.255,103.28,1021000000.0
2007-10-17 04:40:00,103.285,103.3,103.25,103.26,396800000.0
2007-10-17 04:41:00,103.265,103.265,103.225,103.24,456800000.0
2007-10-17 04:42:00,103.24,103.25,103.23,103.25,267100000.0
2007-10-17 04:43:00,103.25,103.25,103.23,103.245,240600000.0
2007-10-17 04:44:00,103.25,103.25,103.24,103.245,85099999.0
2007-10-17 04:45:00,103.245,103.265,103.24,103.265,82400000.0
2007-10-17 04:46:00,103.265,103.285,103.265,103.285,304800000.0
2007-10-17 04:47:00,103.285,103.31,103.285,103.305,224700000.0
2007-10-17 04:48:00,103.305,103.315,103.295,103.3,207999999.0
2007-10-17 04:49:00,103.31,103.325,103.29,103.325,218700000.0
2007-10-17 04:50:00,103.325,103.34,103.305,103.335,260200000.0
2007-10-17 04:51:00,103.335,103.35,103.33,103.35,119500000.0
2007-10-17 04:52:00,103.34,103.36,103.34,103.36,136600000.0
2007-10-17 04:53:00,103.365,103.4,103.365,103.4,184800000.0
2007-10-17 04:54:00,103.4,103.43,103.37,103.39,576700000.0
2007-10-17 04:55:00,103.39,103.415,103.39,103.405,174900000.0
2007-10-17 04:56:00,103.405,103.405,103.38,103.385,320700000.0
2007-10-17 04:57:00,103.385,103.4,103.385,103.4,335200000.0
2007-10-17 04:58:00,103.4,103.42,103.395,103.42,235900000.0
2007-10-17 04:59:00,103.42,103.48,103.41,103.47,680600000.0
2007-10-17 05:00:00,103.47,103.53,103.47,103.515,1071300000.0
2007-10-17 05:01:00,103.52,103.53,103.485,103.525,1102400000.0
2007-10-17 05:02:00,103.525,103.55,103.51,103.55,1044499998.0
2007-10-17 05:03:00,103.55,103.56,103.525,103.56,845800000.0
2007-10-17 05:04:00,103.56,103.58,103.535,103.575,833800000.0
2007-10-17 05:05:00,103.575,103.64,103.575,103.62,619600000.0
2007-10-17 05:06:00,103.625,103.74,103.62,103.74,1556400001.0
2007-10-17 05:07:00,103.74,103.74,103.65,103.68,1075600000.0
2007-10-17 05:08:00,103.67,103.74,103.67,103.735,1027000000.0
2007-10-17 05:09:00,103.735,103.765,103.67,103.675,1314200000.0
2007-10-17 05:10:00,103.67,103.67,103.625,103.67,990600000.0
2007-10-17 05:11:00,103.67,103.67,103.64,103.655,832700000.0
2007-10-17 05:12:00,103.655,103.67,103.635,103.67,819600000.0
2007-10-17 05:13:00,103.675,103.725,103.675,103.725,874200000.0
2007-10-17 05:14:00,103.725,103.73,103.705,103.71,625200000.0
2007-10-17 05:15:00,103.71,103.74,103.71,103.74,955000000.0
2007-10-17 05:16:00,103.74,103.77,103.74,103.75,1235999999.0
2007-10-17 05:17:00,103.75,103.76,103.735,103.76,867000002.0
2007-10-17 05:18:00,103.75,103.76,103.72,103.72,550688516.0
2007-10-17 05:19:00,103.725,103.73,103.715,103.72,737500000.0
2007-10-17 05:20:00,103.72,103.74,103.71,103.735,1290188507.0
2007-10-17 05:21:00,103.735,103.735,103.7,103.7,546000000.0
2007-10-17 05:22:00,103.7,103.71,103.635,103.66,1226599999.0
2007-10-17 05:23:00,103.66,103.67,103.605,103.605,613000000.0
2007-10-17 05:24:00,103.6,103.63,103.59,103.63,793500000.0
2007-10-17 05:25:00,103.63,103.65,103.62,103.625,854300000.0
2007-10-17 05:26:00,103.625,103.64,103.615,103.64,607600000.0
2007-10-17 05:27:00,103.64,103.64,103.625,103.64,620599985.0
2007-10-17 05:28:00,103.64,103.64,103.625,103.625,290200000.0
2007-10-17 05:29:00,103.625,103.635,103.615,103.635,292600000.0
2007-10-17 05:30:00,103.635,103.645,103.635,103.645,158700000.0
2007-10-17 05:31:00,103.645,103.645,103.635,103.635,81200000.0
2007-10-17 05:32:00,103.635,103.635,103.625,103.63,180700000.0
2007-10-17 05:33:00,103.635,103.685,103.63,103.68,415800000.0
2007-10-17 05:34:00,103.68,103.705,103.665,103.7,369799999.0
2007-10-17 05:35:00,103.7,103.7,103.67,103.68,330600000.0
2007-10-17 05:36:00,103.68,103.695,103.66,103.67,1020800000.0
2007-10-17 05:37:00,103.67,103.695,103.67,103.69,790400000.0
2007-10-17 05:38:00,103.69,103.71,103.68,103.68,558700000.0
2007-10-17 05:39:00,103.68,103.68,103.655,103.655,432900000.0
2007-10-17 05:40:00,103.655,103.665,103.635,103.665,250600001.0
2007-10-17 05:41:00,103.665,103.705,103.66,103.705,283500000.0
2007-10-17 05:42:00,103.705,103.705,103.68,103.68,217699999.0
2007-10-17 05:43:00,103.68,103.705,103.665,103.705,400599998.0
2007-10-17 05:44:00,103.7,103.705,103.69,103.695,350400000.0
2007-10-17 05:45:00,103.695,103.71,103.69,103.71,426799997.0
2007-10-17 05:46:00,103.705,103.72,103.7,103.7,503400000.0
2007-10-17 05:47:00,103.71,103.725,103.645,103.67,844399999.0
2007-10-17 05:48:00,103.67,103.735,103.67,103.705,994600004.0
2007-10-17 05:49:00,103.705,103.71,103.69,103.69,539400000.0
2007-10-17 05:50:00,103.69,103.69,103.675,103.685,486900002.0
2007-10-17 05:51:00,103.685,103.69,103.665,103.69,321500001.0
2007-10-17 05:52:00,103.68,103.69,103.67,103.675,90100000.0
2007-10-17 05:53:00,103.675,103.675,103.635,103.635,263300000.0
2007-10-17 05:54:00,103.635,103.655,103.635,103.655,125400000.0
2007-10-17 05:55:00,103.655,103.66,103.635,103.635,268600000.0
2007-10-17 05:56:00,103.64,103.64,103.62,103.63,385700000.0
2007-10-17 05:57:00,103.63,103.63,103.59,103.59,529600000.0
2007-10-17 05:58:00,103.59,103.62,103.59,103.59,271000000.0
2007-10-17 05:59:00,103.59,103.595,103.54,103.545,932900000.0
2007-10-17 06:00:00,103.55,103.555,103.505,103.52,1038700003.0
2007-10-17 06:01:00,103.515,103.545,103.51,103.54,899100002.0
2007-10-17 06:02:00,103.545,103.575,103.545,103.565,402000000.0
2007-10-17 06:03:00,103.565,103.565,103.55,103.565,363200000.0
2007-10-17 06:04:00,103.565,103.565,103.5,103.5,580700000.0
2007-10-17 06:05:00,103.5,103.515,103.49,103.505,399300000.0
2007-10-17 06:06:00,103.505,103.525,103.495,103.515,318000000.0
2007-10-17 06:07:00,103.515,103.52,103.475,103.49,447299999.0
2007-10-17 06:08:00,103.485,103.49,103.41,103.43,529800000.0
2007-10-17 06:09:00,103.44,103.45,103.405,103.415,654200000.0
2007-10-17 06:10:00,103.42,103.45,103.39,103.395,754600000.0
2007-10-17 06:11:00,103.4,103.4,103.39,103.4,509600000.0
2007-10-17 06:12:00,103.4,103.4,103.39,103.4,628200000.0
2007-10-17 06:13:00,103.4,103.41,103.39,103.41,552600000.0
2007-10-17 06:14:00,103.41,103.42,103.4,103.415,708099998.0
2007-10-17 06:15:00,103.42,103.42,103.37,103.38,1030800000.0
2007-10-17 06:16:00,103.375,103.43,103.37,103.43,621000000.0
2007-10-17 06:17:00,103.43,103.43,103.4,103.41,404800000.0
2007-10-17 06:18:00,103.41,103.41,103.38,103.39,425800000.0
2007-10-17 06:19:00,103.4,103.44,103.4,103.43,652399997.0
2007-10-17 06:20:00,103.43,103.44,103.415,103.43,815000000.0
2007-10-17 06:21:00,103.43,103.46,103.43,103.45,635400000.0
2007-10-17 06:22:00,103.45,103.48,103.45,103.47,1184999995.0
2007-10-17 06:23:00,103.48,103.48,103.47,103.47,489399998.0
2007-10-17 06:24:00,103.47,103.48,103.455,103.465,740199998.0
2007-10-17 06:25:00,103.465,103.48,103.42,103.43,1086799999.0
2007-10-17 06:26:00,103.44,103.46,103.38,103.39,960799999.0
2007-10-17 06:27:00,103.39,103.39,103.315,103.33,1150700000.0
2007-10-17 06:28:00,103.33,103.34,103.29,103.32,994700000.0
2007-10-17 06:29:00,103.32,103.33,103.295,103.33,599000000.0
2007-10-17 06:30:00,103.33,103.4,103.32,103.39,785400000.0
2007-10-17 06:31:00,103.39,103.39,103.355,103.365,640200000.0
2007-10-17 06:32:00,103.365,103.39,103.355,103.385,649300000.0
2007-10-17 06:33:00,103.385,103.4,103.37,103.37,730599999.0
2007-10-17 06:34:00,103.37,103.37,103.32,103.345,989200000.0
2007-10-17 06:35:00,103.345,103.345,103.29,103.29,988200000.0
2007-10-17 06:36:00,103.29,103.3,103.225,103.225,948999996.0
2007-10-17 06:37:00,103.23,103.265,103.2,103.2,766500000.0
2007-10-17 06:38:00,103.19,103.25,103.17,103.25,871400000.0
2007-10-17 06:39:00,103.255,103.255,103.215,103.24,697100000.0
2007-10-17 06:40:00,103.24,103.24,103.21,103.23,407600000.0
2007-10-17 06:41:00,103.23,103.23,103.145,103.155,792999999.0
2007-10-17 06:42:00,103.145,103.155,103.04,103.065,962600000.0
2007-10-17 06:43:00,103.065,103.12,103.065,103.115,774000000.0
2007-10-17 06:44:00,103.115,103.14,103.11,103.14,646500000.0
2007-10-17 06:45:00,103.14,103.17,103.125,103.165,719700001.0
2007-10-17 06:46:00,103.165,103.205,103.155,103.185,318000000.0
2007-10-17 06:47:00,103.185,103.2,103.145,103.195,542400000.0
2007-10-17 06:48:00,103.2,103.22,103.195,103.22,326200000.0
2007-10-17 06:49:00,103.22,103.265,103.215,103.265,665200001.0
2007-10-17 06:50:00,103.265,103.29,103.24,103.24,573400000.0
2007-10-17 06:51:00,103.24,103.255,103.205,103.205,259200000.0
2007-10-17 06:52:00,103.205,103.21,103.17,103.175,820200000.0
2007-10-17 06:53:00,103.175,103.175,103.11,103.11,756000000.0
2007-10-17 06:54:00,103.105,103.12,103.055,103.105,1190000001.0
2007-10-17 06:55:00,103.105,103.115,103.08,103.08,804000000.0
2007-10-17 06:56:00,103.09,103.09,103.01,103.03,535600000.0
2007-10-17 06:57:00,103.03,103.08,103.03,103.075,470200000.0
2007-10-17 06:58:00,103.07,103.14,103.06,103.14,624700002.0
2007-10-17 06:59:00,103.135,103.155,103.12,103.145,654299999.0
2007-10-17 07:00:00,103.15,103.17,103.13,103.17,563600000.0
2007-10-17 07:01:00,103.17,103.21,103.16,103.17,684900000.0
2007-10-17 07:02:00,103.17,103.175,103.1,103.11,402600000.0
2007-10-17 07:03:00,103.11,103.115,102.99,102.99,1105600000.0
2007-10-17 07:04:00,102.99,102.99,102.86,102.895,695800000.0
2007-10-17 07:05:00,102.89,102.95,102.885,102.915,761800000.0
2007-10-17 07:06:00,102.915,102.965,102.825,102.835,770700002.0
2007-10-17 07:07:00,102.835,102.905,102.83,102.855,771500000.0
2007-10-17 07:08:00,102.86,102.885,102.82,102.84,555600000.0
2007-10-17 07:09:00,102.835,102.835,102.73,102.73,1118400000.0
2007-10-17 07:10:00,102.73,102.73,102.6,102.6,1400099996.0
2007-10-17 07:11:00,102.605,102.675,102.6,102.67,1660499996.0
2007-10-17 07:12:00,102.665,102.78,102.655,102.71,1487599995.0
2007-10-17 07:13:00,102.71,102.775,102.7,102.765,1063700001.0
2007-10-17 07:14:00,102.765,102.81,102.74,102.765,1062400001.0
2007-10-17 07:15:00,102.77,102.775,102.69,102.69,667600000.0
2007-10-17 07:16:00,102.69,102.72,102.68,102.7,885300000.0
2007-10-17 07:17:00,102.695,102.7,102.615,102.64,970700000.0
2007-10-17 07:18:00,102.63,102.635,102.59,102.6,976400000.0
2007-10-17 07:19:00,102.6,102.625,102.6,102.62,959200000.0
2007-10-17 07:20:00,102.62,102.72,102.62,102.7,1114599998.0
2007-10-17 07:21:00,102.7,102.715,102.68,102.685,805000000.0
2007-10-17 07:22:00,102.685,102.705,102.67,102.695,752900000.0
2007-10-17 07:23:00,102.7,102.745,102.69,102.725,593300000.0
2007-10-17 07:24:00,102.725,102.75,102.695,102.75,327599998.0
2007-10-17 07:25:00,102.75,102.91,102.75,102.91,771999999.0
2007-10-17 07:26:00,102.91,103.005,102.905,103.005,830100000.0
2007-10-17 07:27:00,103.0,103.01,102.955,103.01,1051200000.0
2007-10-17 07:28:00,103.01,103.16,102.995,103.16,1045100000.0
2007-10-17 07:29:00,103.16,103.16,102.925,102.925,1002900001.0
2007-10-17 07:30:00,102.915,102.945,102.875,102.88,642400000.0
2007-10-17 07:31:00,102.875,102.915,102.815,102.895,841000000.0
2007-10-17 07:32:00,102.895,102.97,102.895,102.965,1000400002.0
2007-10-17 07:33:00,102.96,102.97,102.92,102.97,516200000.0
2007-10-17 07:34:00,102.97,102.98,102.945,102.95,115700000.0
2007-10-17 07:35:00,102.95,102.995,102.945,102.99,467900000.0
2007-10-17 07:36:00,102.99,103.005,102.945,103.0,784200001.0
2007-10-17 07:37:00,103.0,103.0,102.945,102.955,660100000.0
2007-10-17 07:38:00,102.955,102.96,102.885,102.925,438300000.0
2007-10-17 07:39:00,102.925,102.95,102.92,102.93,431000000.0
2007-10-17 07:40:00,102.93,102.94,102.89,102.91,909999998.0
2007-10-17 07:41:00,102.91,102.91,102.835,102.845,728700000.0
2007-10-17 07:42:00,102.845,102.93,102.835,102.93,573000000.0
2007-10-17 07:43:00,102.93,102.98,102.92,102.93,635000000.0
2007-10-17 07:44:00,102.93,102.93,102.88,102.88,730000000.0
2007-10-17 07:45:00,102.875,102.875,102.795,102.815,799800000.0
2007-10-17 07:46:00,102.815,102.815,102.75,102.78,697400000.0
2007-10-17 07:47:00,102.78,102.78,102.705,102.75,859800000.0
2007-10-17 07:48:00,102.75,102.78,102.74,102.77,604600000.0
2007-10-17 07:49:00,102.77,102.88,102.77,102.835,972000004.0
2007-10-17 07:50:00,102.835,102.85,102.825,102.835,828099997.0
2007-10-17 07:51:00,102.84,102.87,102.835,102.85,652999997.0
2007-10-17 07:52:00,102.85,102.86,102.835,102.85,766700000.0
2007-10-17 07:53:00,102.855,102.885,102.85,102.885,168800000.0
2007-10-17 07:54:00,102.885,102.92,102.87,102.875,677100001.0
2007-10-17 07:55:00,102.875,102.895,102.845,102.85,374700000.0
2007-10-17 07:56:00,102.845,102.91,102.835,102.905,565600000.0
2007-10-17 07:57:00,102.905,102.915,102.875,102.875,509400000.0
2007-10-17 07:58:00,102.875,102.875,102.75,102.795,614900000.0
2007-10-17 07:59:00,102.795,102.855,102.78,102.84,934800000.0
2007-10-17 08:00:00,102.84,102.86,102.78,102.845,1278199998.0
2007-10-17 08:01:00,102.845,102.94,102.845,102.86,1398999999.0
2007-10-17 08:02:00,102.86,102.875,102.84,102.865,1485699999.0
2007-10-17 08:03:00,102.865,102.89,102.855,102.865,444300000.0
2007-10-17 08:04:00,102.865,102.865,102.835,102.835,413500000.0
2007-10-17 08:05:00,102.835,102.84,102.795,102.82,980600000.0
2007-10-17 08:06:00,102.82,102.82,102.775,102.8,686200000.0
2007-10-17 08:07:00,102.8,102.8,102.69,102.715,786999999.0
2007-10-17 08:08:00,102.72,102.73,102.66,102.71,1326400002.0
2007-10-17 08:09:00,102.71,102.72,102.61,102.645,1458300002.0
2007-10-17 08:10:00,102.64,102.66,102.59,102.66,850200000.0
2007-10-17 08:11:00,102.66,102.74,102.66,102.72,734400000.0
2007-10-17 08:12:00,102.72,102.775,102.705,102.77,564900000.0
2007-10-17 08:13:00,102.775,102.8,102.7,102.72,891899999.0
2007-10-17 08:14:00,102.725,102.73,102.7,102.72,807600000.0
2007-10-17 08:15:00,102.72,102.72,102.65,102.68,1072040392.0
2007-10-17 08:16:00,102.68,102.69,102.61,102.615,1261700005.0
2007-10-17 08:17:00,102.615,102.66,102.585,102.655,1042799998.0
2007-10-17 08:18:00,102.655,102.715,102.655,102.7,1046300001.0
2007-10-17 08:19:00,102.7,102.71,102.67,102.68,621100001.0
2007-10-17 08:20:00,102.68,102.7,102.68,102.7,587400000.0
2007-10-17 08:21:00,102.7,102.755,102.69,102.745,700700000.0
2007-10-17 08:22:00,102.735,102.785,102.73,102.775,1112600000.0
2007-10-17 08:23:00,102.775,102.785,102.73,102.745,711900000.0
2007-10-17 08:24:00,102.745,102.75,102.725,102.745,608000001.0
2007-10-17 08:25:00,102.745,102.77,102.71,102.74,559528679.0
2007-10-17 08:26:00,102.745,102.76,102.74,102.76,197100000.0
2007-10-17 08:27:00,102.755,102.785,102.745,102.755,585500004.0
2007-10-17 08:28:00,102.76,102.765,102.74,102.74,705400000.0
2007-10-17 08:29:00,102.74,102.74,102.68,102.69,1277699998.0
2007-10-17 08:30:00,102.695,102.72,102.685,102.71,762500000.0
2007-10-17 08:31:00,102.71,102.72,102.705,102.715,402900000.0
2007-10-17 08:32:00,102.715,102.735,102.7,102.705,274500000.0
2007-10-17 08:33:00,102.705,102.725,102.69,102.705,1248999993.0
2007-10-17 08:34:00,102.705,102.755,102.695,102.745,1729099979.0
2007-10-17 08:35:00,102.745,102.745,102.725,102.725,582499996.0
2007-10-17 08:36:00,102.725,102.725,102.67,102.675,511300000.0
2007-10-17 08:37:00,102.68,102.725,102.68,102.705,1000400001.0
2007-10-17 08:38:00,102.705,102.715,102.685,102.7,319200000.0
2007-10-17 08:39:00,102.705,102.745,102.705,102.715,959200001.0
2007-10-17 08:40:00,102.715,102.73,102.715,102.725,588900000.0
2007-10-17 08:41:00,102.72,102.77,102.72,102.745,548700000.0
2007-10-17 08:42:00,102.745,102.75,102.735,102.75,429600000.0
2007-10-17 08:43:00,102.75,102.81,102.745,102.81,818699997.0
2007-10-17 08:44:00,102.81,102.865,102.81,102.855,697300000.0
2007-10-17 08:45:00,102.855,102.925,102.855,102.925,611199999.0
2007-10-17 08:46:00,102.925,103.005,102.915,102.99,738200000.0
2007-10-17 08:47:00,102.995,102.995,102.88,102.89,975200001.0
2007-10-17 08:48:00,102.895,102.915,102.875,102.885,911299994.0
2007-10-17 08:49:00,102.885,102.885,102.82,102.82,971200002.0
2007-10-17 08:50:00,102.815,102.84,102.81,102.84,813794102.0
2007-10-17 08:51:00,102.84,102.84,102.755,102.785,477000000.0
2007-10-17 08:52:00,102.785,102.785,102.72,102.73,549200000.0
2007-10-17 08:53:00,102.73,102.805,102.715,102.805,657600002.0
2007-10-17 08:54:00,102.8,102.825,102.795,102.82,525099998.0
2007-10-17 08:55:00,102.82,102.82,102.77,102.79,788799993.0
2007-10-17 08:56:00,102.79,102.845,102.785,102.845,500299997.0
2007-10-17 08:57:00,102.845,102.845,102.78,102.785,392799999.0
2007-10-17 08:58:00,102.78,102.78,102.705,102.725,748799999.0
2007-10-17 08:59:00,102.725,102.795,102.71,102.76,861700000.0
2007-10-17 09:00:00,102.76,102.79,102.745,102.78,664000001.0
2007-10-17 09:01:00,102.775,102.785,102.695,102.72,1145599996.0
2007-10-17 09:02:00,102.72,102.76,102.715,102.755,807099995.0
2007-10-17 09:03:00,102.755,102.765,102.735,102.735,684900001.0
2007-10-17 09:04:00,102.735,102.77,102.73,102.76,974800000.0
2007-10-17 09:05:00,102.755,102.795,102.74,102.745,710299999.0
2007-10-17 09:06:00,102.735,102.755,102.725,102.735,1213399985.0
2007-10-17 09:07:00,102.735,102.77,102.72,102.76,1090400000.0
2007-10-17 09:08:00,102.76,102.76,102.715,102.72,1021600002.0
2007-10-17 09:09:00,102.72,102.72,102.685,102.695,750400000.0
2007-10-17 09:10:00,102.695,102.765,102.695,102.75,1079199999.0
2007-10-17 09:11:00,102.745,102.855,102.745,102.795,1454499998.0
2007-10-17 09:12:00,102.785,102.845,102.765,102.795,826600000.0
2007-10-17 09:13:00,102.775,102.795,102.73,102.795,828899998.0
2007-10-17 09:14:00,102.795,102.805,102.755,102.795,763600001.0
2007-10-17 09:15:00,102.795,102.805,102.77,102.775,916799999.0
2007-10-17 09:16:00,102.77,102.785,102.745,102.765,1075200002.0
2007-10-17 09:17:00,102.765,102.78,102.675,102.69,943300002.0
2007-10-17 09:18:00,102.685,102.71,102.685,102.71,852699999.0
2007-10-17 09:19:00,102.71,102.72,102.66,102.67,1145399994.0
2007-10-17 09:20:00,102.67,102.695,102.635,102.65,1027999998.0
2007-10-17 09:21:00,102.645,102.72,102.645,102.715,988000002.0
2007-10-17 09:22:00,102.715,102.715,102.665,102.7,900100000.0
2007-10-17 09:23:00,102.7,102.745,102.69,102.705,1103100000.0
2007-10-17 09:24:00,102.705,102.725,102.705,102.715,910599999.0
2007-10-17 09:25:00,102.72,102.82,102.715,102.785,1087600000.0
2007-10-17 09:26:00,102.785,102.8,102.76,102.785,1707599988.0
2007-10-17 09:27:00,102.785,102.83,102.77,102.83,943299998.0
2007-10-17 09:28:00,102.83,102.86,102.83,102.855,523200000.0
2007-10-17 09:29:00,102.855,102.92,102.855,102.91,796800000.0
2007-10-17 09:30:00,102.91,102.925,102.89,102.89,1186899997.0
2007-10-17 09:31:00,102.89,102.905,102.86,102.87,517999999.0
2007-10-17 09:32:00,102.865,102.91,102.845,102.91,508400000.0
2007-10-17 09:33:00,102.91,102.93,102.89,102.91,1019200002.0
2007-10-17 09:34:00,102.905,102.94,102.865,102.91,424400000.0
2007-10-17 09:35:00,102.91,102.91,102.875,102.895,875900000.0
2007-10-17 09:36:00,102.895,102.905,102.88,102.88,751299989.0
2007-10-17 09:37:00,102.885,102.9,102.875,102.875,642599999.0
2007-10-17 09:38:00,102.88,102.925,102.88,102.92,736000000.0
2007-10-17 09:39:00,102.92,102.98,102.915,102.97,996799999.0
2007-10-17 09:40:00,102.97,102.99,102.95,102.96,1311499999.0
2007-10-17 09:41:00,102.96,102.99,102.96,102.985,603200000.0
2007-10-17 09:42:00,102.98,103.045,102.98,102.985,749600000.0
2007-10-17 09:43:00,102.985,102.995,102.935,102.955,687700000.0
2007-10-17 09:44:00,102.955,102.965,102.925,102.945,336900000.0
2007-10-17 09:45:00,102.945,103.01,102.935,103.01,437500000.0
2007-10-17 09:46:00,103.01,103.045,103.0,103.035,469000000.0
2007-10-17 09:47:00,103.045,103.045,103.03,103.045,426000000.0
2007-10-17 09:48:00,103.045,103.185,103.045,103.185,385600000.0
2007-10-17 09:49:00,103.185,103.205,103.165,103.205,849300000.0
2007-10-17 09:50:00,103.205,103.235,103.18,103.2,971299999.0
2007-10-17 09:51:00,103.215,103.225,103.19,103.2,409100000.0
2007-10-17 09:52:00,103.2,103.26,103.2,103.255,430400000.0
2007-10-17 09:53:00,103.245,103.265,103.22,103.26,839199997.0
2007-10-17 09:54:00,103.26,103.275,103.225,103.25,600299999.0
2007-10-17 09:55:00,103.25,103.29,103.25,103.275,617700002.0
2007-10-17 09:56:00,103.275,103.33,103.275,103.315,395301488.0
2007-10-17 09:57:00,103.315,103.49,103.315,103.485,897294609.0
2007-10-17 09:58:00,103.485,103.535,103.445,103.455,1125899999.0
2007-10-17 09:59:00,103.455,103.47,103.41,103.42,620599999.0
2007-10-17 10:00:00,103.42,103.46,103.41,103.425,1081999992.0
2007-10-17 10:01:00,103.425,103.445,103.365,103.365,551200000.0
2007-10-17 10:02:00,103.365,103.37,103.31,103.33,799800002.0
2007-10-17 10:03:00,103.33,103.345,103.305,103.305,715499998.0
2007-10-17 10:04:00,103.3,103.33,103.29,103.31,1198700003.0
2007-10-17 10:05:00,103.315,103.335,103.3,103.335,1262999993.0
2007-10-17 10:06:00,103.335,103.38,103.335,103.345,898999996.0
2007-10-17 10:07:00,103.35,103.39,103.345,103.39,740300003.0
2007-10-17 10:08:00,103.39,103.405,103.385,103.39,600200000.0
2007-10-17 10:09:00,103.39,103.405,103.37,103.37,889400000.0
2007-10-17 10:10:00,103.37,103.4,103.36,103.4,410400000.0
2007-10-17 10:11:00,103.4,103.475,103.4,103.475,710099998.0
2007-10-17 10:12:00,103.46,103.55,103.45,103.545,875100000.0
2007-10-17 10:13:00,103.545,103.555,103.46,103.46,1006400000.0
2007-10-17 10:14:00,103.46,103.495,103.445,103.46,870399999.0
2007-10-17 10:15:00,103.46,103.495,103.45,103.495,765700000.0
2007-10-17 10:16:00,103.495,103.495,103.45,103.45,605600000.0
2007-10-17 10:17:00,103.45,103.495,103.445,103.495,455200000.0
2007-10-17 10:18:00,103.495,103.56,103.48,103.56,588000000.0
2007-10-17 10:19:00,103.56,103.585,103.535,103.545,861400000.0
2007-10-17 10:20:00,103.545,103.545,103.505,103.515,727200000.0
2007-10-17 10:21:00,103.525,103.545,103.51,103.52,476100000.0
2007-10-17 10:22:00,103.52,103.53,103.48,103.49,587600000.0
2007-10-17 10:23:00,103.49,103.52,103.47,103.48,768700000.0
2007-10-17 10:24:00,103.48,103.495,103.48,103.485,305600000.0
2007-10-17 10:25:00,103.485,103.49,103.465,103.49,1041400004.0
2007-10-17 10:26:00,103.49,103.535,103.465,103.47,741600000.0
2007-10-17 10:27:00,103.465,103.475,103.44,103.44,352100000.0
2007-10-17 10:28:00,103.435,103.465,103.435,103.465,335600000.0
2007-10-17 10:29:00,103.46,103.515,103.44,103.48,933699998.0
2007-10-17 10:30:00,103.49,103.49,103.435,103.47,1172200002.0
2007-10-17 10:31:00,103.455,103.495,103.455,103.495,696399993.0
2007-10-17 10:32:00,103.495,103.53,103.495,103.52,538700000.0
2007-10-17 10:33:00,103.52,103.53,103.48,103.505,427200000.0
2007-10-17 10:34:00,103.505,103.52,103.49,103.505,514100000.0
2007-10-17 10:35:00,103.505,103.53,103.485,103.52,320800000.0
2007-10-17 10:36:00,103.52,103.52,103.495,103.52,489599998.0
2007-10-17 10:37:00,103.52,103.52,103.505,103.515,569899997.0
2007-10-17 10:38:00,103.515,103.52,103.5,103.51,334800000.0
2007-10-17 10:39:00,103.51,103.54,103.51,103.535,619200000.0
2007-10-17 10:40:00,103.54,103.54,103.51,103.51,268700000.0
2007-10-17 10:41:00,103.51,103.525,103.505,103.505,598400001.0
2007-10-17 10:42:00,103.51,103.575,103.505,103.55,1170199994.0
2007-10-17 10:43:00,103.55,103.55,103.495,103.51,1034600005.0
2007-10-17 10:44:00,103.51,103.53,103.5,103.53,705599998.0
2007-10-17 10:45:00,103.53,103.56,103.52,103.56,603999999.0
2007-10-17 10:46:00,103.56,103.64,103.56,103.64,746495013.0
2007-10-17 10:47:00,103.64,103.695,103.64,103.695,765800000.0
2007-10-17 10:48:00,103.695,103.72,103.685,103.695,828000000.0
2007-10-17 10:49:00,103.69,103.69,103.635,103.66,976200000.0
2007-10-17 10:50:00,103.67,103.695,103.65,103.695,883300003.0
2007-10-17 10:51:00,103.695,103.71,103.66,103.7,816200000.0
2007-10-17 10:52:00,103.7,103.725,103.67,103.725,551700000.0
2007-10-17 10:53:00,103.715,103.785,103.71,103.775,927399998.0
2007-10-17 10:54:00,103.775,103.795,103.745,103.775,811300000.0
2007-10-17 10:55:00,103.775,103.815,103.755,103.765,740500000.0
2007-10-17 10:56:00,103.77,103.825,103.76,103.82,1156200005.0
2007-10-17 10:57:00,103.82,103.84,103.805,103.84,490800001.0
2007-10-17 10:58:00,103.84,103.895,103.84,103.89,493900006.0
2007-10-17 10:59:00,103.89,103.91,103.86,103.865,437000000.0
2007-10-17 11:00:00,103.865,103.865,103.845,103.85,674400000.0
2007-10-17 11:01:00,103.85,103.85,103.815,103.83,510400000.0
2007-10-17 11:02:00,103.835,103.84,103.805,103.815,744000003.0
2007-10-17 11:03:00,103.805,103.815,103.765,103.785,706399999.0
2007-10-17 11:04:00,103.785,103.795,103.705,103.72,815200000.0
2007-10-17 11:05:00,103.72,103.72,103.595,103.63,662800000.0
2007-10-17 11:06:00,103.63,103.685,103.61,103.61,727199998.0
2007-10-17 11:07:00,103.615,103.665,103.615,103.655,578500000.0
2007-10-17 11:08:00,103.655,103.755,103.65,103.745,792699999.0
2007-10-17 11:09:00,103.745,103.785,103.74,103.755,783000000.0
2007-10-17 11:10:00,103.755,103.805,103.755,103.785,375000000.0
2007-10-17 11:11:00,103.785,103.805,103.77,103.805,462300000.0
2007-10-17 11:12:00,103.805,103.825,103.775,103.8,1009999996.0
2007-10-17 11:13:00,103.81,103.885,103.8,103.825,799200000.0
2007-10-17 11:14:00,103.825,103.885,103.8,103.885,673100001.0
2007-10-17 11:15:00,103.895,103.935,103.885,103.925,907999999.0
2007-10-17 11:16:00,103.925,103.965,103.895,103.935,836800000.0
2007-10-17 11:17:00,103.935,103.955,103.915,103.925,523200000.0
2007-10-17 11:18:00,103.925,103.955,103.905,103.925,574000000.0
2007-10-17 11:19:00,103.925,103.945,103.915,103.935,549300000.0
2007-10-17 11:20:00,103.935,103.935,103.855,103.865,769695087.0
2007-10-17 11:21:00,103.865,103.875,103.835,103.835,474400000.0
2007-10-17 11:22:00,103.835,103.895,103.835,103.885,537600000.0
2007-10-17 11:23:00,103.885,103.945,103.885,103.905,731200000.0
2007-10-17 11:24:00,103.905,103.935,103.9,103.915,616000000.0
2007-10-17 11:25:00,103.915,103.94,103.9,103.925,754000000.0
2007-10-17 11:26:00,103.94,103.94,103.895,103.895,316800000.0
2007-10-17 11:27:00,103.895,103.9,103.845,103.86,533900000.0
2007-10-17 11:28:00,103.865,103.915,103.865,103.915,398300000.0
2007-10-17 11:29:00,103.915,103.945,103.885,103.945,317700000.0
2007-10-17 11:30:00,103.945,103.955,103.935,103.94,497899998.0
2007-10-17 11:31:00,103.935,103.94,103.915,103.92,633299999.0
2007-10-17 11:32:00,103.92,103.93,103.915,103.92,436000000.0
2007-10-17 11:33:00,103.93,103.93,103.905,103.92,605600000.0
2007-10-17 11:34:00,103.92,103.935,103.92,103.925,304000000.0
2007-10-17 11:35:00,103.925,103.93,103.9,103.93,595200000.0
2007-10-17 11:36:00,103.93,103.93,103.91,103.92,645900000.0
2007-10-17 11:37:00,103.92,103.92,103.85,103.855,1206999995.0
2007-10-17 11:38:00,103.855,103.875,103.83,103.835,602400000.0
2007-10-17 11:39:00,103.835,103.835,103.78,103.78,488700000.0
2007-10-17 11:40:00,103.78,103.78,103.73,103.765,872700000.0
2007-10-17 11:41:00,103.765,103.77,103.725,103.725,495500000.0
2007-10-17 11:42:00,103.725,103.765,103.705,103.755,1360799996.0
2007-10-17 11:43:00,103.755,103.755,103.735,103.735,450400001.0
2007-10-17 11:44:00,103.735,103.735,103.725,103.725,475999997.0
2007-10-17 11:45:00,103.725,103.765,103.725,103.765,595199999.0
2007-10-17 11:46:00,103.765,103.775,103.745,103.745,1015200004.0
2007-10-17 11:47:00,103.745,103.745,103.705,103.735,1043699991.0
2007-10-17 11:48:00,103.735,103.74,103.715,103.735,1152799995.0
2007-10-17 11:49:00,103.735,103.765,103.715,103.755,938800000.0
2007-10-17 11:50:00,103.755,103.755,103.715,103.735,272400000.0
2007-10-17 11:51:00,103.735,103.755,103.735,103.745,988599988.0
2007-10-17 11:52:00,103.745,103.755,103.745,103.745,847999986.0
2007-10-17 11:53:00,103.745,103.755,103.725,103.745,796000009.0
2007-10-17 11:54:00,103.745,103.785,103.745,103.785,308699999.0
2007-10-17 11:55:00,103.765,103.785,103.705,103.785,1449799995.0
2007-10-17 11:56:00,103.785,103.785,103.765,103.775,212800000.0
2007-10-17 11:57:00,103.775,103.775,103.745,103.745,363399998.0
2007-10-17 11:58:00,103.745,103.765,103.725,103.735,437799999.0
2007-10-17 11:59:00,103.725,103.745,103.725,103.735,228200000.0
2007-10-17 12:00:00,103.735,103.765,103.735,103.765,392800000.0
2007-10-17 12:01:00,103.765,103.805,103.765,103.805,680999999.0
2007-10-17 12:02:00,103.805,103.805,103.78,103.795,534399999.0
2007-10-17 12:03:00,103.79,103.855,103.775,103.835,770399997.0
2007-10-17 12:04:00,103.835,103.845,103.805,103.805,782399992.0
2007-10-17 12:05:00,103.805,103.835,103.795,103.815,1422400007.0
2007-10-17 12:06:00,103.815,103.875,103.815,103.865,852799992.0
2007-10-17 12:07:00,103.865,103.865,103.825,103.845,971999993.0
2007-10-17 12:08:00,103.845,103.865,103.825,103.825,936799989.0
2007-10-17 12:09:00,103.825,103.855,103.825,103.845,715799999.0
2007-10-17 12:10:00,103.845,103.855,103.825,103.845,1227293433.0
2007-10-17 12:11:00,103.845,103.845,103.805,103.815,1085867133.0
2007-10-17 12:12:00,103.815,103.825,103.785,103.805,926199996.0
2007-10-17 12:13:00,103.805,103.805,103.785,103.785,764499999.0
2007-10-17 12:14:00,103.785,103.785,103.765,103.775,614400003.0
2007-10-17 12:15:00,103.775,103.775,103.735,103.735,778199997.0
2007-10-17 12:16:00,103.735,103.795,103.735,103.795,1300800005.0
2007-10-17 12:17:00,103.795,103.795,103.775,103.775,333799998.0
2007-10-17 12:18:00,103.775,103.885,103.765,103.815,1606399998.0
2007-10-17 12:19:00,103.845,103.845,103.785,103.785,1927899985.0
2007-10-17 12:20:00,103.785,103.805,103.775,103.805,1023299991.0
2007-10-17 12:21:00,103.805,103.815,103.805,103.815,575199997.0
2007-10-17 12:22:00,103.815,103.835,103.815,103.825,435200000.0
2007-10-17 12:23:00,103.825,103.835,103.82,103.83,811399985.0
2007-10-17 12:24:00,103.83,103.83,103.805,103.815,901899987.0
2007-10-17 12:25:00,103.815,103.82,103.785,103.805,243999999.0
2007-10-17 12:26:00,103.795,103.805,103.765,103.775,490299999.0
2007-10-17 12:27:00,103.775,103.795,103.755,103.785,1371999991.0
2007-10-17 12:28:00,103.785,103.805,103.775,103.805,1057700005.0
2007-10-17 12:29:00,103.805,103.805,103.785,103.785,703999995.0
2007-10-17 12:30:00,103.785,103.785,103.775,103.775,480799990.0
2007-10-17 12:31:00,103.775,103.785,103.775,103.775,535999999.0
2007-10-17 12:32:00,103.775,103.795,103.74,103.755,1051399999.0
2007-10-17 12:33:00,103.755,103.785,103.74,103.775,1225599998.0
2007-10-17 12:34:00,103.765,103.775,103.745,103.745,197700001.0
2007-10-17 12:35:00,103.745,103.755,103.725,103.745,656800005.0
2007-10-17 12:36:00,103.735,103.775,103.73,103.765,1117999998.0
2007-10-17 12:37:00,103.765,103.795,103.76,103.795,141600002.0
2007-10-17 12:38:00,103.795,103.81,103.76,103.765,289500003.0
2007-10-17 12:39:00,103.765,103.765,103.715,103.715,874699998.0
2007-10-17 12:40:00,103.725,103.75,103.725,103.735,621600000.0
2007-10-17 12:41:00,103.735,103.735,103.715,103.725,585400001.0
2007-10-17 12:42:00,103.72,103.725,103.705,103.725,845099993.0
2007-10-17 12:43:00,103.725,103.755,103.705,103.745,1502299989.0
2007-10-17 12:44:00,103.745,103.785,103.735,103.78,1431700015.0
2007-10-17 12:45:00,103.78,103.855,103.77,103.84,1161200001.0
2007-10-17 12:46:00,103.845,103.85,103.74,103.74,1348500002.0
2007-10-17 12:47:00,103.745,103.795,103.745,103.785,690400000.0
2007-10-17 12:48:00,103.78,103.78,103.72,103.72,1778399983.0
2007-10-17 12:49:00,103.735,103.77,103.735,103.77,1778399983.0
2007-10-17 12:50:00,103.77,103.775,103.765,103.77,882199996.0
2007-10-17 12:51:00,103.77,103.785,103.72,103.735,1546700002.0
2007-10-17 12:52:00,103.735,103.755,103.725,103.755,1014400016.0
2007-10-17 12:53:00,103.755,103.755,103.725,103.725,688799999.0
2007-10-17 12:54:00,103.725,103.735,103.705,103.715,1480199999.0
2007-10-17 12:55:00,103.715,103.745,103.705,103.745,747600000.0
2007-10-17 12:56:00,103.745,103.765,103.745,103.765,576999998.0
2007-10-17 12:57:00,103.765,103.815,103.75,103.765,1011099998.0
2007-10-17 12:58:00,103.765,103.77,103.735,103.755,1264000002.0
2007-10-17 12:59:00,103.755,103.845,103.755,103.825,1324800002.0
2007-10-17 13:00:00,103.835,103.845,103.795,103.835,1607900008.0
2007-10-17 13:01:00,103.835,103.915,103.835,103.875,1996000016.0
2007-10-17 13:02:00,103.875,103.885,103.845,103.855,1119200008.0
2007-10-17 13:03:00,103.84,103.89,103.84,103.87,1546999985.0
2007-10-17 13:04:00,103.865,103.885,103.855,103.885,1546999985.0
2007-10-17 13:05:00,103.875,103.905,103.875,103.905,615900000.0
2007-10-17 13:06:00,103.905,103.905,103.885,103.885,1530199980.0
2007-10-17 13:07:00,103.885,103.965,103.885,103.935,1007899997.0
2007-10-17 13:08:00,103.935,104.015,103.92,104.015,1856800006.0
2007-10-17 13:09:00,104.015,104.145,104.005,104.115,980800004.0
2007-10-17 13:10:00,104.125,104.255,104.105,104.245,1453399996.0
2007-10-17 13:11:00,104.245,104.375,104.225,104.375,1897799999.0
2007-10-17 13:12:00,104.375,104.5,104.365,104.38,1505099991.0
2007-10-17 13:13:00,104.375,104.385,104.255,104.315,1838300003.0
2007-10-17 13:14:00,104.315,104.325,104.265,104.305,1061800000.0
2007-10-17 13:15:00,104.285,104.335,104.265,104.325,813399992.0
2007-10-17 13:16:00,104.325,104.365,104.3,104.35,1217100001.0
2007-10-17 13:17:00,104.35,104.35,104.32,104.34,751599998.0
2007-10-17 13:18:00,104.34,104.415,104.335,104.36,657500001.0
2007-10-17 13:19:00,104.36,104.38,104.35,104.37,982300000.0
2007-10-17 13:20:00,104.37,104.405,104.36,104.4,784700000.0
2007-10-17 13:21:00,104.4,104.4,104.32,104.335,980000004.0
2007-10-17 13:22:00,104.34,104.37,104.34,104.36,962700001.0
2007-10-17 13:23:00,104.355,104.385,104.34,104.38,617600000.0
2007-10-17 13:24:00,104.38,104.43,104.37,104.425,775800000.0
2007-10-17 13:25:00,104.425,104.45,104.395,104.4,605600000.0
2007-10-17 13:26:00,104.4,104.455,104.395,104.455,412800000.0
2007-10-17 13:27:00,104.455,104.575,104.45,104.565,795200000.0
2007-10-17 13:28:00,104.565,104.595,104.545,104.555,966400000.0
2007-10-17 13:29:00,104.55,104.575,104.51,104.515,929999996.0
2007-10-17 13:30:00,104.515,104.54,104.515,104.535,294300000.0
2007-10-17 13:31:00,104.535,104.555,104.525,104.545,270400000.0
2007-10-17 13:32:00,104.545,104.55,104.525,104.55,394700000.0
2007-10-17 13:33:00,104.55,104.565,104.53,104.545,472800001.0
2007-10-17 13:34:00,104.545,104.545,104.5,104.505,513868114.0
2007-10-17 13:35:00,104.505,104.53,104.48,104.5,623012046.0
2007-10-17 13:36:00,104.5,104.5,104.425,104.44,1004559555.0
2007-10-17 13:37:00,104.44,104.455,104.425,104.45,1074700004.0
2007-10-17 13:38:00,104.445,104.45,104.43,104.44,632800001.0
2007-10-17 13:39:00,104.44,104.535,104.43,104.515,971499998.0
2007-10-17 13:40:00,104.515,104.57,104.51,104.555,959500000.0
2007-10-17 13:41:00,104.555,104.56,104.52,104.525,394100000.0
2007-10-17 13:42:00,104.525,104.53,104.485,104.52,898300001.0
2007-10-17 13:43:00,104.52,104.565,104.515,104.525,856299998.0
2007-10-17 13:44:00,104.52,104.52,104.415,104.42,951700002.0
2007-10-17 13:45:00,104.42,104.455,104.395,104.45,1299400000.0
2007-10-17 13:46:00,104.45,104.465,104.41,104.41,836099991.0
2007-10-17 13:47:00,104.405,104.425,104.4,104.405,652500000.0
2007-10-17 13:48:00,104.41,104.42,104.395,104.405,829599997.0
2007-10-17 13:49:00,104.405,104.415,104.37,104.375,721599998.0
2007-10-17 13:50:00,104.375,104.375,104.315,104.325,847200000.0
2007-10-17 13:51:00,104.325,104.335,104.3,104.315,808800000.0
2007-10-17 13:52:00,104.32,104.34,104.315,104.33,412800000.0
2007-10-17 13:53:00,104.33,104.35,104.325,104.345,559199997.0
2007-10-17 13:54:00,104.345,104.36,104.3,104.325,826400000.0
2007-10-17 13:55:00,104.325,104.345,104.31,104.335,612300000.0
2007-10-17 13:56:00,104.335,104.335,104.315,104.32,666299997.0
2007-10-17 13:57:00,104.32,104.365,104.31,104.355,672000000.0
2007-10-17 13:58:00,104.355,104.38,104.345,104.355,321600000.0
2007-10-17 13:59:00,104.355,104.355,104.335,104.335,656800000.0
2007-10-17 14:00:00,104.335,104.375,104.335,104.36,517000000.0
2007-10-17 14:01:00,104.36,104.37,104.315,104.345,399498219.0
2007-10-17 14:02:00,104.345,104.37,104.33,104.37,380399998.0
2007-10-17 14:03:00,104.375,104.425,104.375,104.42,350300000.0
2007-10-17 14:04:00,104.42,104.435,104.41,104.425,269600000.0
2007-10-17 14:05:00,104.425,104.425,104.395,104.4,316172205.0
2007-10-17 14:06:00,104.395,104.405,104.38,104.395,934600000.0
2007-10-17 14:07:00,104.395,104.405,104.365,104.39,540400000.0
2007-10-17 14:08:00,104.39,104.395,104.385,104.385,475099998.0
2007-10-17 14:09:00,104.385,104.41,104.385,104.395,559199999.0
2007-10-17 14:10:00,104.395,104.435,104.39,104.415,539099999.0
2007-10-17 14:11:00,104.415,104.47,104.415,104.47,756799999.0
2007-10-17 14:12:00,104.47,104.52,104.465,104.505,642543079.0
2007-10-17 14:13:00,104.505,104.54,104.5,104.54,849499999.0
2007-10-17 14:14:00,104.54,104.56,104.53,104.53,1105600004.0
2007-10-17 14:15:00,104.54,104.54,104.515,104.515,625000000.0
2007-10-17 14:16:00,104.51,104.52,104.505,104.51,401799999.0
2007-10-17 14:17:00,104.51,104.525,104.505,104.505,403299998.0
2007-10-17 14:18:00,104.505,104.515,104.485,104.485,616499997.0
2007-10-17 14:19:00,104.485,104.5,104.465,104.5,964000000.0
2007-10-17 14:20:00,104.5,104.515,104.5,104.505,175200000.0
2007-10-17 14:21:00,104.505,104.545,104.485,104.535,488800000.0
2007-10-17 14:22:00,104.535,104.54,104.495,104.495,384800000.0
2007-10-17 14:23:00,104.495,104.5,104.48,104.48,382100000.0
2007-10-17 14:24:00,104.48,104.485,104.425,104.43,413999999.0
2007-10-17 14:25:00,104.435,104.45,104.405,104.405,1047999997.0
2007-10-17 14:26:00,104.405,104.43,104.395,104.425,1458799976.0
2007-10-17 14:27:00,104.43,104.47,104.42,104.465,1172499985.0
2007-10-17 14:28:00,104.47,104.47,104.41,104.435,1080699980.0
2007-10-17 14:29:00,104.435,104.475,104.415,104.415,527499998.0
2007-10-17 14:30:00,104.415,104.415,104.225,104.41,681800000.0
2007-10-17 14:31:00,104.41,104.43,104.375,104.39,1004299998.0
2007-10-17 14:32:00,104.39,104.395,104.31,104.315,561099999.0
2007-10-17 14:33:00,104.325,104.35,104.275,104.335,1246399999.0
2007-10-17 14:34:00,104.34,104.355,104.3,104.3,1171275089.0
2007-10-17 14:35:00,104.3,104.36,104.285,104.33,1053500000.0
2007-10-17 14:36:00,104.335,104.38,104.325,104.325,1097599999.0
2007-10-17 14:37:00,104.325,104.345,104.3,104.33,977999997.0
2007-10-17 14:38:00,104.335,104.335,104.265,104.275,944799998.0
2007-10-17 14:39:00,104.275,104.29,104.215,104.22,1279900004.0
2007-10-17 14:40:00,104.215,104.34,104.215,104.28,1192400000.0
2007-10-17 14:41:00,104.285,104.34,104.28,104.335,1126600000.0
2007-10-17 14:42:00,104.335,104.385,104.315,104.35,1177599999.0
2007-10-17 14:43:00,104.355,104.375,104.335,104.335,1188800008.0
2007-10-17 14:44:00,104.335,104.38,104.3,104.36,899199999.0
2007-10-17 14:45:00,104.365,104.41,104.35,104.41,869399996.0
2007-10-17 14:46:00,104.41,104.41,104.35,104.365,788000000.0
2007-10-17 14:47:00,104.365,104.375,104.33,104.345,930400000.0
2007-10-17 14:48:00,104.345,104.36,104.295,104.3,1079300001.0
2007-10-17 14:49:00,104.3,104.33,104.3,104.31,484500000.0
2007-10-17 14:50:00,104.31,104.34,104.305,104.34,524400000.0
2007-10-17 14:51:00,104.34,104.425,104.33,104.425,340300000.0
2007-10-17 14:52:00,104.42,104.46,104.41,104.455,937199994.0
2007-10-17 14:53:00,104.46,104.46,104.41,104.425,679599999.0
2007-10-17 14:54:00,104.42,104.5,104.42,104.5,619800000.0
2007-10-17 14:55:00,104.5,104.5,104.445,104.445,456700000.0
2007-10-17 14:56:00,104.445,104.445,104.4,104.41,292000000.0
2007-10-17 14:57:00,104.41,104.47,104.41,104.46,383000000.0
2007-10-17 14:58:00,104.465,104.48,104.43,104.435,563999998.0
2007-10-17 14:59:00,104.43,104.46,104.43,104.46,450900000.0
2007-10-17 15:00:00,104.46,104.515,104.425,104.515,735200000.0
2007-10-17 15:01:00,104.515,104.6,104.515,104.56,902600000.0
2007-10-17 15:02:00,104.56,104.57,104.51,104.53,1199199997.0
2007-10-17 15:03:00,104.535,104.57,104.5,104.52,1033399997.0
2007-10-17 15:04:00,104.52,104.55,104.52,104.55,374800001.0
2007-10-17 15:05:00,104.545,104.595,104.54,104.585,627837349.0
2007-10-17 15:06:00,104.585,104.655,104.555,104.655,610600000.0
2007-10-17 15:07:00,104.645,104.65,104.59,104.65,826500002.0
2007-10-17 15:08:00,104.65,104.66,104.57,104.585,523387396.0
2007-10-17 15:09:00,104.585,104.585,104.545,104.575,625500000.0
2007-10-17 15:10:00,104.575,104.66,104.575,104.655,953399999.0
2007-10-17 15:11:00,104.655,104.695,104.62,104.685,823400000.0
2007-10-17 15:12:00,104.685,104.705,104.675,104.69,375800000.0
2007-10-17 15:13:00,104.69,104.715,104.675,104.695,532900000.0
2007-10-17 15:14:00,104.695,104.695,104.615,104.625,921326382.0
2007-10-17 15:15:00,104.625,104.665,104.62,104.665,494800000.0
2007-10-17 15:16:00,104.665,104.7,104.665,104.695,391600000.0
2007-10-17 15:17:00,104.7,104.725,104.68,104.725,379000000.0
2007-10-17 15:18:00,104.725,104.74,104.715,104.715,316691679.0
2007-10-17 15:19:00,104.715,104.81,104.71,104.805,489399998.0
2007-10-17 15:20:00,104.805,104.815,104.745,104.745,740600000.0
2007-10-17 15:21:00,104.75,104.83,104.745,104.825,553500000.0
2007-10-17 15:22:00,104.825,104.86,104.8,104.845,1035600001.0
2007-10-17 15:23:00,104.85,104.865,104.825,104.84,218100000.0
2007-10-17 15:24:00,104.84,104.865,104.825,104.835,721216972.0
2007-10-17 15:25:00,104.84,104.855,104.79,104.81,874640076.0
2007-10-17 15:26:00,104.81,104.81,104.76,104.76,965699993.0
2007-10-17 15:27:00,104.765,104.795,104.76,104.775,1047399999.0
2007-10-17 15:28:00,104.78,104.785,104.76,104.77,815200000.0
2007-10-17 15:29:00,104.77,104.785,104.76,104.785,571500000.0
2007-10-17 15:30:00,104.785,104.815,104.775,104.79,764900001.0
2007-10-17 15:31:00,104.795,104.795,104.715,104.735,483300000.0
2007-10-17 15:32:00,104.735,104.82,104.73,104.82,927000006.0
2007-10-17 15:33:00,104.82,104.92,104.815,104.86,698200000.0
2007-10-17 15:34:00,104.86,104.865,104.84,104.865,886900001.0
2007-10-17 15:35:00,104.865,104.93,104.865,104.885,561500000.0
2007-10-17 15:36:00,104.885,104.885,104.785,104.79,788300000.0
2007-10-17 15:37:00,104.79,104.855,104.79,104.855,767300000.0
2007-10-17 15:38:00,104.855,104.865,104.835,104.845,559100000.0
2007-10-17 15:39:00,104.845,104.855,104.815,104.815,734400000.0
2007-10-17 15:40:00,104.815,104.815,104.765,104.785,715400000.0
2007-10-17 15:41:00,104.785,104.785,104.715,104.715,914400000.0
2007-10-17 15:42:00,104.71,104.77,104.685,104.77,690700000.0
2007-10-17 15:43:00,104.77,104.77,104.695,104.705,660300000.0
2007-10-17 15:44:00,104.705,104.705,104.655,104.655,727700000.0
2007-10-17 15:45:00,104.655,104.655,104.59,104.59,876000000.0
2007-10-17 15:46:00,104.59,104.66,104.59,104.655,930400000.0
2007-10-17 15:47:00,104.645,104.65,104.575,104.6,792399996.0
2007-10-17 15:48:00,104.6,104.6,104.525,104.545,493600000.0
2007-10-17 15:49:00,104.545,104.56,104.495,104.535,858400000.0
2007-10-17 15:50:00,104.535,104.595,104.535,104.585,791000000.0
2007-10-17 15:51:00,104.575,104.575,104.535,104.555,667600000.0
2007-10-17 15:52:00,104.545,104.585,104.535,104.545,914300002.0
2007-10-17 15:53:00,104.545,104.575,104.505,104.57,845300008.0
2007-10-17 15:54:00,104.575,104.585,104.495,104.515,798300001.0
2007-10-17 15:55:00,104.52,104.54,104.48,104.48,467200000.0
2007-10-17 15:56:00,104.48,104.535,104.48,104.525,610100000.0
2007-10-17 15:57:00,104.525,104.545,104.505,104.52,624000000.0
2007-10-17 15:58:00,104.515,104.525,104.45,104.455,982500006.0
2007-10-17 15:59:00,104.455,104.48,104.435,104.48,661700003.0
2007-10-17 16:00:00,104.48,104.49,104.38,104.4,603500000.0
2007-10-17 16:01:00,104.4,104.435,104.38,104.425,908700000.0
2007-10-17 16:02:00,104.42,104.45,104.385,104.445,1050500011.0
2007-10-17 16:03:00,104.445,104.5,104.43,104.48,1053600002.0
2007-10-17 16:04:00,104.48,104.485,104.4,104.425,1005600000.0
2007-10-17 16:05:00,104.425,104.445,104.4,104.41,772800000.0
2007-10-17 16:06:00,104.41,104.435,104.405,104.405,1170799998.0
2007-10-17 16:07:00,104.405,104.44,104.4,104.425,1261799994.0
2007-10-17 16:08:00,104.425,104.47,104.41,104.435,608000000.0
2007-10-17 16:09:00,104.435,104.49,104.43,104.48,1473099997.0
2007-10-17 16:10:00,104.48,104.495,104.465,104.48,664000000.0
2007-10-17 16:11:00,104.48,104.5,104.47,104.5,611599999.0
2007-10-17 16:12:00,104.5,104.525,104.48,104.495,572998661.0
2007-10-17 16:13:00,104.495,104.51,104.395,104.415,889500000.0
2007-10-17 16:14:00,104.415,104.475,104.415,104.435,631600002.0
2007-10-17 16:15:00,104.435,104.465,104.375,104.375,597800000.0
2007-10-17 16:16:00,104.355,104.405,104.345,104.375,930199999.0
2007-10-17 16:17:00,104.37,104.395,104.32,104.34,1087000003.0
2007-10-17 16:18:00,104.34,104.36,104.31,104.355,829299998.0
2007-10-17 16:19:00,104.355,104.36,104.315,104.335,529500006.0
2007-10-17 16:20:00,104.335,104.34,104.27,104.28,880000002.0
2007-10-17 16:21:00,104.28,104.365,104.28,104.36,950200000.0
2007-10-17 16:22:00,104.36,104.385,104.34,104.385,851499998.0
2007-10-17 16:23:00,104.385,104.44,104.385,104.395,483199999.0
2007-10-17 16:24:00,104.395,104.4,104.345,104.36,580699996.0
2007-10-17 16:25:00,104.36,104.375,104.285,104.285,522400000.0
2007-10-17 16:26:00,104.285,104.335,104.285,104.33,531300002.0
2007-10-17 16:27:00,104.33,104.375,104.315,104.365,1008099998.0
2007-10-17 16:28:00,104.365,104.425,104.325,104.425,990599998.0
2007-10-17 16:29:00,104.425,104.45,104.39,104.42,614400000.0
2007-10-17 16:30:00,104.42,104.465,104.42,104.46,316200000.0
2007-10-17 16:31:00,104.46,104.525,104.455,104.505,398300000.0
2007-10-17 16:32:00,104.505,104.505,104.445,104.47,849500006.0
2007-10-17 16:33:00,104.465,104.495,104.44,104.455,864799999.0
2007-10-17 16:34:00,104.45,104.465,104.44,104.45,766400000.0
2007-10-17 16:35:00,104.45,104.5,104.45,104.49,642400000.0
2007-10-17 16:36:00,104.49,104.5,104.47,104.5,684800000.0
2007-10-17 16:37:00,104.495,104.495,104.45,104.47,712800000.0
2007-10-17 16:38:00,104.47,104.47,104.415,104.425,943500005.0
2007-10-17 16:39:00,104.425,104.425,104.375,104.375,897300003.0
2007-10-17 16:40:00,104.375,104.39,104.355,104.385,1029199999.0
2007-10-17 16:41:00,104.39,104.41,104.335,104.36,1278800003.0
2007-10-17 16:42:00,104.36,104.38,104.305,104.305,602100000.0
2007-10-17 16:43:00,104.305,104.32,104.29,104.295,715299999.0
2007-10-17 16:44:00,104.3,104.335,104.26,104.285,999199991.0
2007-10-17 16:45:00,104.275,104.29,104.225,104.23,806899998.0
2007-10-17 16:46:00,104.23,104.245,104.195,104.22,528800000.0
2007-10-17 16:47:00,104.22,104.22,104.12,104.13,595000000.0
2007-10-17 16:48:00,104.13,104.17,104.12,104.165,656700000.0
2007-10-17 16:49:00,104.165,104.195,104.155,104.155,495900000.0
2007-10-17 16:50:00,104.15,104.19,104.13,104.19,967000000.0
2007-10-17 16:51:00,104.19,104.235,104.165,104.235,801700000.0
2007-10-17 16:52:00,104.235,104.245,104.165,104.175,561300000.0
2007-10-17 16:53:00,104.185,104.195,104.15,104.155,759099998.0
2007-10-17 16:54:00,104.155,104.18,104.15,104.155,484399997.0
2007-10-17 16:55:00,104.155,104.165,104.035,104.035,496500000.0
2007-10-17 16:56:00,104.035,104.07,104.025,104.065,615099999.0
2007-10-17 16:57:00,104.065,104.1,104.065,104.08,721600000.0
2007-10-17 16:58:00,104.085,104.11,104.085,104.095,754200000.0
2007-10-17 16:59:00,104.095,104.11,104.065,104.075,457600000.0
2007-10-17 17:00:00,104.075,104.075,104.045,104.05,883200000.0
2007-10-17 17:01:00,104.055,104.055,103.99,104.01,776100000.0
2007-10-17 17:02:00,104.015,104.015,103.915,103.935,618299999.0
2007-10-17 17:03:00,103.935,103.98,103.92,103.97,793399999.0
2007-10-17 17:04:00,103.97,104.0,103.925,103.93,803999999.0
2007-10-17 17:05:00,103.935,103.945,103.875,103.89,721599997.0
2007-10-17 17:06:00,103.895,103.91,103.83,103.86,832500000.0
2007-10-17 17:07:00,103.86,103.865,103.775,103.79,978099999.0
2007-10-17 17:08:00,103.79,103.82,103.78,103.81,794399996.0
2007-10-17 17:09:00,103.815,103.84,103.81,103.83,1258400000.0
2007-10-17 17:10:00,103.83,103.84,103.785,103.815,1318899984.0
2007-10-17 17:11:00,103.815,103.875,103.805,103.87,903299999.0
2007-10-17 17:12:00,103.87,103.88,103.845,103.855,618100000.0
2007-10-17 17:13:00,103.855,103.915,103.835,103.91,926199996.0
2007-10-17 17:14:00,103.905,103.945,103.905,103.94,955099997.0
2007-10-17 17:15:00,103.94,103.98,103.94,103.975,616100000.0
2007-10-17 17:16:00,103.975,103.975,103.94,103.96,569600000.0
2007-10-17 17:17:00,103.96,103.98,103.96,103.975,458400000.0
2007-10-17 17:18:00,103.965,103.975,103.95,103.965,850799991.0
2007-10-17 17:19:00,103.965,104.005,103.96,104.005,715200000.0
2007-10-17 17:20:00,104.005,104.005,103.91,103.925,847600000.0
2007-10-17 17:21:00,103.925,103.925,103.85,103.865,858399997.0
2007-10-17 17:22:00,103.87,103.93,103.855,103.92,1121399998.0
2007-10-17 17:23:00,103.92,103.955,103.92,103.955,538720194.0
2007-10-17 17:24:00,103.955,103.995,103.95,103.995,295900000.0
2007-10-17 17:25:00,103.985,103.985,103.94,103.955,852599999.0
2007-10-17 17:26:00,103.955,103.98,103.95,103.97,296300001.0
2007-10-17 17:27:00,103.97,104.01,103.955,103.96,473199997.0
2007-10-17 17:28:00,103.96,103.99,103.935,103.99,740799998.0
2007-10-17 17:29:00,103.99,104.03,103.985,104.03,513600000.0
2007-10-17 17:30:00,104.03,104.095,104.03,104.085,798000000.0
2007-10-17 17:31:00,104.085,104.095,104.045,104.055,1122299994.0
2007-10-17 17:32:00,104.055,104.055,104.0,104.0,701599994.0
2007-10-17 17:33:00,104.0,104.03,104.0,104.03,1180899989.0
2007-10-17 17:34:00,104.03,104.145,104.025,104.14,671700000.0
2007-10-17 17:35:00,104.14,104.19,104.14,104.175,639399999.0
2007-10-17 17:36:00,104.19,104.235,104.185,104.195,755000000.0
2007-10-17 17:37:00,104.195,104.235,104.17,104.235,550800000.0
2007-10-17 17:38:00,104.235,104.36,104.235,104.26,868199999.0
2007-10-17 17:39:00,104.26,104.27,104.21,104.215,776900000.0
2007-10-17 17:40:00,104.215,104.32,104.215,104.305,864099999.0
2007-10-17 17:41:00,104.305,104.305,104.265,104.265,539999999.0
2007-10-17 17:42:00,104.26,104.29,104.245,104.29,1044050103.0
2007-10-17 17:43:00,104.29,104.355,104.29,104.335,1273599992.0
2007-10-17 17:44:00,104.335,104.375,104.315,104.36,632800000.0
2007-10-17 17:45:00,104.36,104.375,104.28,104.28,1168835381.0
2007-10-17 17:46:00,104.28,104.285,104.255,104.265,924099994.0
2007-10-17 17:47:00,104.27,104.28,104.26,104.27,300099999.0
2007-10-17 17:48:00,104.27,104.325,104.27,104.325,770799991.0
2007-10-17 17:49:00,104.325,104.33,104.255,104.255,687999999.0
2007-10-17 17:50:00,104.255,104.255,104.215,104.245,666399998.0
2007-10-17 17:51:00,104.245,104.325,104.245,104.325,511199993.0
2007-10-17 17:52:00,104.325,104.36,104.32,104.32,775199999.0
2007-10-17 17:53:00,104.32,104.34,104.27,104.28,495900000.0
2007-10-17 17:54:00,104.28,104.32,104.28,104.3,273400000.0
2007-10-17 17:55:00,104.3,104.305,104.275,104.285,348699999.0
2007-10-17 17:56:00,104.285,104.285,104.18,104.18,1107099990.0
2007-10-17 17:57:00,104.175,104.195,104.15,104.155,716399998.0
2007-10-17 17:58:00,104.155,104.205,104.15,104.195,493600000.0
2007-10-17 17:59:00,104.185,104.265,104.18,104.26,747500000.0
2007-10-17 18:00:00,104.26,104.29,104.24,104.255,1254199996.0
2007-10-17 18:01:00,104.255,104.27,104.22,104.255,792299990.0
2007-10-17 18:02:00,104.26,104.26,104.225,104.225,1173600001.0
2007-10-17 18:03:00,104.225,104.25,104.22,104.245,868500001.0
2007-10-17 18:04:00,104.245,104.25,104.225,104.245,575299998.0
2007-10-17 18:05:00,104.24,104.3,104.24,104.3,369500000.0
2007-10-17 18:06:00,104.3,104.325,104.255,104.27,592799999.0
2007-10-17 18:07:00,104.27,104.285,104.21,104.285,712800000.0
2007-10-17 18:08:00,104.285,104.3,104.285,104.285,480800000.0
2007-10-17 18:09:00,104.285,104.295,104.285,104.295,83999999.0
2007-10-17 18:10:00,104.295,104.295,104.275,104.275,353599996.0
2007-10-17 18:11:00,104.275,104.275,104.21,104.215,1096800001.0
2007-10-17 18:12:00,104.215,104.235,104.185,104.185,727200001.0
2007-10-17 18:13:00,104.185,104.2,104.17,104.17,571199999.0
2007-10-17 18:14:00,104.17,104.18,104.16,104.17,414600000.0
2007-10-17 18:15:00,104.17,104.195,104.16,104.18,668799992.0
2007-10-17 18:16:00,104.18,104.19,104.175,104.18,232000000.0
2007-10-17 18:17:00,104.18,104.19,104.18,104.18,293900000.0
2007-10-17 18:18:00,104.18,104.18,104.165,104.17,248700000.0
2007-10-17 18:19:00,104.17,104.17,104.13,104.14,723600001.0
2007-10-17 18:20:00,104.14,104.15,104.13,104.13,261000000.0
2007-10-17 18:21:00,104.13,104.14,104.12,104.135,414400000.0
2007-10-17 18:22:00,104.135,104.16,104.13,104.13,145900000.0
2007-10-17 18:23:00,104.13,104.15,104.09,104.095,113400000.0
2007-10-17 18:24:00,104.095,104.1,104.06,104.07,373400000.0
2007-10-17 18:25:00,104.07,104.08,104.035,104.045,420600000.0
2007-10-17 18:26:00,104.045,104.055,103.94,103.94,788800000.0
2007-10-17 18:27:00,103.94,103.97,103.905,103.96,1004799998.0
2007-10-17 18:28:00,103.96,103.98,103.93,103.97,601599999.0
2007-10-17 18:29:00,103.97,104.01,103.89,103.89,856399996.0
2007-10-17 18:30:00,103.89,103.92,103.89,103.905,676799998.0
2007-10-17 18:31:00,103.905,103.91,103.89,103.9,582600001.0
2007-10-17 18:32:00,103.9,103.91,103.88,103.88,493500000.0
2007-10-17 18:33:00,103.88,103.89,103.815,103.835,472100000.0
2007-10-17 18:34:00,103.835,103.85,103.81,103.84,877300001.0
2007-10-17 18:35:00,103.84,103.86,103.835,103.85,700799996.0
2007-10-17 18:36:00,103.85,103.87,103.84,103.85,696799995.0
2007-10-17 18:37:00,103.85,103.86,103.805,103.82,569599996.0
2007-10-17 18:38:00,103.815,103.82,103.795,103.8,799399991.0
2007-10-17 18:39:00,103.805,103.84,103.78,103.825,866400000.0
2007-10-17 18:40:00,103.825,103.86,103.82,103.85,851100000.0
2007-10-17 18:41:00,103.85,103.86,103.835,103.845,475800000.0
2007-10-17 18:42:00,103.845,103.895,103.845,103.875,516799999.0
2007-10-17 18:43:00,103.88,103.955,103.875,103.94,183600000.0
2007-10-17 18:44:00,103.94,103.96,103.92,103.96,418200000.0
2007-10-17 18:45:00,103.96,103.975,103.9,103.905,384800000.0
2007-10-17 18:46:00,103.905,103.905,103.835,103.84,464400000.0
2007-10-17 18:47:00,103.845,103.89,103.84,103.86,592200000.0
2007-10-17 18:48:00,103.86,103.94,103.855,103.94,354899999.0
2007-10-17 18:49:00,103.94,103.975,103.925,103.975,626399997.0
2007-10-17 18:50:00,103.97,103.975,103.945,103.95,151800000.0
2007-10-17 18:51:00,103.95,103.95,103.9,103.93,244300000.0
2007-10-17 18:52:00,103.93,103.93,103.905,103.905,28000000.0
2007-10-17 18:53:00,103.905,103.91,103.885,103.895,77300000.0
2007-10-17 18:54:00,103.895,103.9,103.865,103.865,42700000.0
2007-10-17 18:55:00,103.865,103.865,103.81,103.83,539000000.0
2007-10-17 18:56:00,103.83,103.83,103.76,103.76,677834380.0
2007-10-17 18:57:00,103.77,103.78,103.7,103.7,982100000.0
2007-10-17 18:58:00,103.7,103.72,103.58,103.58,798400000.0
2007-10-17 18:59:00,103.58,103.67,103.58,103.605,972799998.0
2007-10-17 19:00:00,103.6,103.64,103.595,103.62,903200000.0
2007-10-17 19:01:00,103.62,103.675,103.605,103.675,851300000.0
2007-10-17 19:02:00,103.675,103.715,103.65,103.715,626099999.0
2007-10-17 19:03:00,103.715,103.715,103.645,103.66,580300000.0
2007-10-17 19:04:00,103.66,103.675,103.645,103.665,434400000.0
2007-10-17 19:05:00,103.67,103.705,103.67,103.7,473500000.0
2007-10-17 19:06:00,103.695,103.705,103.54,103.555,873600000.0
2007-10-17 19:07:00,103.555,103.57,103.53,103.54,735999999.0
2007-10-17 19:08:00,103.54,103.6,103.53,103.595,521000000.0
2007-10-17 19:09:00,103.595,103.6,103.47,103.48,807299998.0
2007-10-17 19:10:00,103.48,103.49,103.39,103.39,711499999.0
2007-10-17 19:11:00,103.39,103.395,103.275,103.31,710600000.0
2007-10-17 19:12:00,103.31,103.405,103.305,103.405,630400000.0
2007-10-17 19:13:00,103.41,103.48,103.41,103.455,1415699996.0
2007-10-17 19:14:00,103.465,103.48,103.445,103.475,728400000.0
2007-10-17 19:15:00,103.475,103.55,103.465,103.465,444361017.0
2007-10-17 19:16:00,103.465,103.48,103.445,103.45,389900000.0
2007-10-17 19:17:00,103.445,103.49,103.445,103.455,688900000.0
2007-10-17 19:18:00,103.465,103.475,103.445,103.47,434800000.0
2007-10-17 19:19:00,103.475,103.52,103.445,103.515,729100000.0
2007-10-17 19:20:00,103.515,103.535,103.455,103.455,908300000.0
2007-10-17 19:21:00,103.455,103.46,103.37,103.37,584300000.0
2007-10-17 19:22:00,103.37,103.39,103.28,103.285,711400000.0
2007-10-17 19:23:00,103.285,103.325,103.27,103.325,722200000.0
2007-10-17 19:24:00,103.325,103.325,103.3,103.305,427600000.0
2007-10-17 19:25:00,103.305,103.335,103.305,103.33,494800000.0
2007-10-17 19:26:00,103.33,103.33,103.285,103.285,499200000.0
2007-10-17 19:27:00,103.285,103.295,103.215,103.215,768000000.0
2007-10-17 19:28:00,103.215,103.225,103.16,103.19,953499996.0
2007-10-17 19:29:00,103.19,103.19,103.095,103.105,877200000.0
2007-10-17 19:30:00,103.105,103.19,103.105,103.16,812100000.0
2007-10-17 19:31:00,103.17,103.19,103.155,103.185,625100000.0
2007-10-17 19:32:00,103.19,103.24,103.19,103.24,375400000.0
2007-10-17 19:33:00,103.25,103.28,103.23,103.245,503400000.0
2007-10-17 19:34:00,103.245,103.26,103.23,103.24,204800000.0
2007-10-17 19:35:00,103.24,103.265,103.24,103.265,327299996.0
2007-10-17 19:36:00,103.265,103.27,103.245,103.27,201499998.0
2007-10-17 19:37:00,103.27,103.345,103.27,103.33,356500000.0
2007-10-17 19:38:00,103.335,103.345,103.295,103.31,554399999.0
2007-10-17 19:39:00,103.315,103.365,103.31,103.325,613499998.0
2007-10-17 19:40:00,103.32,103.355,103.32,103.34,359100002.0
2007-10-17 19:41:00,103.34,103.34,103.295,103.305,284800000.0
2007-10-17 19:42:00,103.305,103.31,103.235,103.255,381199999.0
2007-10-17 19:43:00,103.255,103.265,103.21,103.21,813077241.0
2007-10-17 19:44:00,103.21,103.255,103.21,103.23,510000000.0
2007-10-17 19:45:00,103.235,103.245,103.205,103.215,439082474.0
2007-10-17 19:46:00,103.215,103.245,103.205,103.24,593147619.0
2007-10-17 19:47:00,103.235,103.235,103.2,103.21,787847615.0
2007-10-17 19:48:00,103.21,103.235,103.2,103.225,350700000.0
2007-10-17 19:49:00,103.225,103.225,103.155,103.155,695342878.0
2007-10-17 19:50:00,103.155,103.155,103.13,103.145,404000000.0
2007-10-17 19:51:00,103.145,103.145,103.125,103.135,464800000.0
2007-10-17 19:52:00,103.135,103.135,102.985,102.99,1139699998.0
2007-10-17 19:53:00,102.99,102.99,102.905,102.905,710400000.0
2007-10-17 19:54:00,102.925,102.995,102.915,102.96,983199999.0
2007-10-17 19:55:00,102.965,102.98,102.9,102.91,409700000.0
2007-10-17 19:56:00,102.91,102.915,102.845,102.885,544300000.0
2007-10-17 19:57:00,102.885,102.92,102.86,102.87,416000000.0
2007-10-17 19:58:00,102.87,102.895,102.845,102.855,353599999.0
2007-10-17 19:59:00,102.855,102.91,102.855,102.905,639999997.0
2007-10-17 20:00:00,102.905,102.915,102.835,102.855,821600000.0
2007-10-17 20:01:00,102.86,102.87,102.815,102.84,735200000.0
2007-10-17 20:02:00,102.835,102.895,102.825,102.885,708800000.0
2007-10-17 20:03:00,102.885,102.955,102.885,102.925,592800000.0
2007-10-17 20:04:00,102.93,102.945,102.905,102.925,696200000.0
2007-10-17 20:05:00,102.925,102.935,102.915,102.93,366000000.0
2007-10-17 20:06:00,102.93,103.015,102.93,102.995,839800000.0
2007-10-17 20:07:00,102.995,103.035,102.995,103.01,671199999.0
2007-10-17 20:08:00,103.015,103.12,103.01,103.12,1012599999.0
2007-10-17 20:09:00,103.12,103.165,103.105,103.165,523300000.0
2007-10-17 20:10:00,103.165,103.225,103.16,103.215,897599999.0
2007-10-17 20:11:00,103.215,103.235,103.125,103.125,674300000.0
2007-10-17 20:12:00,103.12,103.165,103.08,103.14,917600000.0
2007-10-17 20:13:00,103.135,103.135,103.095,103.12,438656602.0
2007-10-17 20:14:00,103.12,103.12,103.06,103.11,305051733.0
2007-10-17 20:15:00,103.11,103.11,103.08,103.11,167600000.0
2007-10-17 20:16:00,103.11,103.11,103.075,103.08,286400000.0
2007-10-17 20:17:00,103.08,103.085,103.055,103.075,316000000.0
2007-10-17 20:18:00,103.075,103.115,103.06,103.11,600399998.0
2007-10-17 20:19:00,103.115,103.13,103.095,103.13,225870874.0
2007-10-17 20:20:00,103.13,103.2,103.13,103.145,635370739.0
2007-10-17 20:21:00,103.145,103.145,103.085,103.085,448200000.0
2007-10-17 20:22:00,103.085,103.13,103.085,103.125,488600000.0
2007-10-17 20:23:00,103.125,103.145,103.115,103.115,291300000.0
2007-10-17 20:24:00,103.115,103.155,103.095,103.105,615500000.0
2007-10-17 20:25:00,103.11,103.125,103.095,103.095,578200000.0
2007-10-17 20:26:00,103.105,103.115,103.075,103.075,550600000.0
2007-10-17 20:27:00,103.085,103.1,103.05,103.065,568399999.0
2007-10-17 20:28:00,103.06,103.115,103.06,103.08,557700000.0
2007-10-17 20:29:00,103.105,103.105,103.065,103.1,504500000.0
2007-10-17 20:30:00,103.1,103.105,103.075,103.08,605700000.0
2007-10-17 20:31:00,103.07,103.07,102.97,102.995,832400000.0
2007-10-17 20:32:00,103.005,103.02,102.97,103.01,348900000.0
2007-10-17 20:33:00,103.01,103.025,102.995,102.995,305700000.0
2007-10-17 20:34:00,102.995,103.02,102.995,103.015,152000000.0
2007-10-17 20:35:00,103.015,103.015,102.965,102.965,236000000.0
2007-10-17 20:36:00,102.965,103.01,102.965,103.01,150500000.0
2007-10-17 20:37:00,103.01,103.01,102.975,102.995,277600000.0
2007-10-17 20:38:00,102.995,103.005,102.975,102.985,348800000.0
2007-10-17 20:39:00,102.995,103.035,102.99,103.01,486299998.0
2007-10-17 20:40:00,103.015,103.05,102.995,103.025,354400000.0
2007-10-17 20:41:00,103.025,103.05,103.015,103.045,117700000.0
2007-10-17 20:42:00,103.045,103.08,103.045,103.08,511700000.0
2007-10-17 20:43:00,103.08,103.115,103.08,103.115,382900000.0
2007-10-17 20:44:00,103.115,103.16,103.11,103.16,506600000.0
2007-10-17 20:45:00,103.16,103.17,103.13,103.17,550300000.0
2007-10-17 20:46:00,103.17,103.2,103.155,103.2,495400000.0
2007-10-17 20:47:00,103.2,103.21,103.17,103.17,238400000.0
2007-10-17 20:48:00,103.17,103.18,103.125,103.175,343200000.0
2007-10-17 20:49:00,103.17,103.18,103.145,103.15,382400000.0
2007-10-17 20:50:00,103.15,103.175,103.15,103.165,96000000.0
2007-10-17 20:51:00,103.165,103.175,103.165,103.175,43200000.0
2007-10-17 20:52:00,103.175,103.18,103.155,103.17,164400000.0
2007-10-17 20:53:00,103.165,103.17,103.11,103.145,271300000.0
2007-10-17 20:54:00,103.145,103.155,103.125,103.155,268377678.0
2007-10-17 20:55:00,103.155,103.155,103.135,103.135,432000000.0
2007-10-17 20:56:00,103.135,103.145,103.11,103.13,526500000.0
2007-10-17 20:57:00,103.13,103.145,103.11,103.135,464700000.0
2007-10-17 20:58:00,103.135,103.165,103.135,103.145,516100000.0
2007-10-17 20:59:00,103.155,103.185,103.13,103.165,893600000.0
2007-10-17 21:00:00,103.165,103.255,103.145,103.255,578100000.0
2007-10-17 21:01:00,103.245,103.305,103.245,103.285,757100000.0
2007-10-17 21:02:00,103.295,103.325,103.275,103.305,775100000.0
2007-10-17 21:03:00,103.305,103.325,103.265,103.275,684000000.0
2007-10-17 21:04:00,103.275,103.305,103.275,103.295,498400000.0
2007-10-17 21:05:00,103.295,103.295,103.27,103.29,798699994.0
2007-10-17 21:06:00,103.29,103.32,103.28,103.29,485300000.0
2007-10-17 21:07:00,103.29,103.32,103.29,103.31,452599999.0
2007-10-17 21:08:00,103.315,103.435,103.315,103.425,536000000.0
2007-10-17 21:09:00,103.425,103.425,103.385,103.395,202700000.0
2007-10-17 21:10:00,103.395,103.415,103.385,103.41,205600000.0
2007-10-17 21:11:00,103.41,103.41,103.345,103.375,312300000.0
2007-10-17 21:12:00,103.375,103.375,103.365,103.37,72000000.0
2007-10-17 21:13:00,103.37,103.385,103.355,103.36,94800000.0
2007-10-17 21:14:00,103.36,103.375,103.35,103.37,168800000.0
2007-10-17 21:15:00,103.37,103.405,103.37,103.39,201300000.0
2007-10-17 21:16:00,103.39,103.49,103.39,103.475,521400000.0
2007-10-17 21:17:00,103.475,103.51,103.47,103.485,628000000.0
2007-10-17 21:18:00,103.485,103.59,103.485,103.56,1116999999.0
2007-10-17 21:19:00,103.56,103.565,103.425,103.455,788299993.0
2007-10-17 21:20:00,103.45,103.46,103.385,103.43,1026299993.0
2007-10-17 21:21:00,103.43,103.5,103.425,103.5,418400000.0
2007-10-17 21:22:00,103.49,103.495,103.4,103.41,573400000.0
2007-10-17 21:23:00,103.41,103.445,103.4,103.44,399100000.0
2007-10-17 21:24:00,103.44,103.44,103.405,103.405,193400000.0
2007-10-17 21:25:00,103.405,103.405,103.375,103.395,722600000.0
2007-10-17 21:26:00,103.405,103.42,103.395,103.415,410900000.0
2007-10-17 21:27:00,103.415,103.46,103.395,103.435,304400000.0
2007-10-17 21:28:00,103.435,103.445,103.385,103.41,97000000.0
2007-10-17 21:29:00,103.41,103.44,103.41,103.435,298600000.0
2007-10-17 21:30:00,103.435,103.435,103.41,103.41,37000000.0
2007-10-17 21:31:00,103.41,103.455,103.41,103.455,88600000.0
2007-10-17 21:32:00,103.46,103.47,103.365,103.37,258700000.0
2007-10-17 21:33:00,103.37,103.375,103.34,103.345,537600000.0
2007-10-17 21:34:00,103.345,103.345,103.325,103.325,330900000.0
2007-10-17 21:35:00,103.325,103.33,103.31,103.31,306899999.0
2007-10-17 21:36:00,103.315,103.385,103.315,103.385,567000000.0
2007-10-17 21:37:00,103.385,103.42,103.385,103.405,351200000.0
2007-10-17 21:38:00,103.405,103.475,103.405,103.47,368800000.0
2007-10-17 21:39:00,103.47,103.47,103.37,103.37,440800000.0
2007-10-17 21:40:00,103.37,103.37,103.345,103.36,638300000.0
2007-10-17 21:41:00,103.36,103.39,103.36,103.375,521800000.0
2007-10-17 21:42:00,103.38,103.4,103.375,103.375,414799999.0
2007-10-17 21:43:00,103.385,103.445,103.385,103.445,402500000.0
2007-10-17 21:44:00,103.445,103.545,103.44,103.545,438400000.0
2007-10-17 21:45:00,103.545,103.56,103.52,103.54,389900000.0
2007-10-17 21:46:00,103.54,103.595,103.54,103.595,364600000.0
2007-10-17 21:47:00,103.595,103.62,103.555,103.57,747199999.0
2007-10-17 21:48:00,103.57,103.57,103.51,103.55,481600000.0
2007-10-17 21:49:00,103.55,103.59,103.55,103.57,584000000.0
2007-10-17 21:50:00,103.57,103.61,103.57,103.61,482200000.0
2007-10-17 21:51:00,103.61,103.625,103.605,103.62,122400000.0
2007-10-17 21:52:00,103.62,103.645,103.615,103.645,182400000.0
2007-10-17 21:53:00,103.645,103.655,103.62,103.635,250399998.0
2007-10-17 21:54:00,103.635,103.71,103.62,103.7,523600000.0
2007-10-17 21:55:00,103.7,103.77,103.695,103.765,749199999.0
2007-10-17 21:56:00,103.75,103.75,103.73,103.75,336000000.0
2007-10-17 21:57:00,103.75,103.765,103.72,103.75,447700000.0
2007-10-17 21:58:00,103.745,103.78,103.735,103.74,714960105.0
2007-10-17 21:59:00,103.74,103.75,103.72,103.75,492200001.0
2007-10-17 22:00:00,103.75,103.83,103.74,103.81,443600000.0
2007-10-17 22:01:00,103.81,103.87,103.805,103.845,719400000.0
2007-10-17 22:02:00,103.845,103.89,103.835,103.87,556500000.0
2007-10-17 22:03:00,103.87,103.87,103.8,103.865,501900000.0
2007-10-17 22:04:00,103.865,103.87,103.825,103.825,249200000.0
2007-10-17 22:05:00,103.82,103.83,103.76,103.81,812299998.0
2007-10-17 22:06:00,103.81,103.84,103.805,103.84,508600001.0
2007-10-17 22:07:00,103.84,103.9,103.84,103.88,643300001.0
2007-10-17 22:08:00,103.88,103.89,103.835,103.89,337800000.0
2007-10-17 22:09:00,103.875,103.89,103.83,103.84,497300000.0
2007-10-17 22:10:00,103.84,103.89,103.84,103.885,385100000.0
2007-10-17 22:11:00,103.885,103.895,103.835,103.835,388200000.0
2007-10-17 22:12:00,103.835,103.86,103.835,103.855,344000000.0
2007-10-17 22:13:00,103.855,103.865,103.825,103.845,352800000.0
2007-10-17 22:14:00,103.845,103.845,103.825,103.825,169400000.0
2007-10-17 22:15:00,103.825,103.87,103.815,103.85,743900000.0
2007-10-17 22:16:00,103.85,103.87,103.82,103.84,430400000.0
2007-10-17 22:17:00,103.84,103.885,103.84,103.88,313600000.0
2007-10-17 22:18:00,103.88,103.88,103.845,103.85,388700000.0
2007-10-17 22:19:00,103.85,103.89,103.85,103.865,344100000.0
2007-10-17 22:20:00,103.865,103.92,103.865,103.91,289700000.0
2007-10-17 22:21:00,103.91,103.95,103.885,103.95,655099998.0
2007-10-17 22:22:00,103.945,103.975,103.945,103.955,247500000.0
2007-10-17 22:23:00,103.955,103.965,103.945,103.955,209200000.0
2007-10-17 22:24:00,103.945,103.975,103.935,103.975,330200000.0
2007-10-17 22:25:00,103.975,103.98,103.96,103.98,296000000.0
2007-10-17 22:26:00,103.98,103.99,103.925,103.93,212800000.0
2007-10-17 22:27:00,103.93,103.965,103.93,103.965,99400000.0
2007-10-17 22:28:00,103.965,103.97,103.915,103.94,277300000.0
2007-10-17 22:29:00,103.94,103.965,103.925,103.96,551799999.0
2007-10-17 22:30:00,103.96,103.96,103.895,103.905,209799999.0
2007-10-17 22:31:00,103.91,103.915,103.885,103.89,430800000.0
2007-10-17 22:32:00,103.89,103.905,103.865,103.885,450400000.0
2007-10-17 22:33:00,103.885,103.885,103.855,103.865,65800000.0
2007-10-17 22:34:00,103.865,103.9,103.865,103.88,293300000.0
2007-10-17 22:35:00,103.875,103.88,103.865,103.865,220100000.0
2007-10-17 22:36:00,103.87,103.87,103.835,103.85,389600000.0
2007-10-17 22:37:00,103.85,103.85,103.835,103.835,167000000.0
2007-10-17 22:38:00,103.835,103.835,103.835,103.835,278000000.0
2007-10-17 22:39:00,103.835,103.84,103.83,103.835,241400004.0
2007-10-17 22:40:00,103.835,103.88,103.83,103.865,474699997.0
2007-10-17 22:41:00,103.87,103.905,103.87,103.9,448900000.0
2007-10-17 22:42:00,103.9,103.935,103.895,103.935,180600000.0
2007-10-17 22:43:00,103.935,103.935,103.915,103.915,100900000.0
2007-10-17 22:44:00,103.915,103.925,103.89,103.89,150400000.0
2007-10-17 22:45:00,103.895,103.935,103.895,103.925,369600000.0
2007-10-17 22:46:00,103.925,103.925,103.9,103.915,337300000.0
2007-10-17 22:47:00,103.915,103.915,103.885,103.895,187300000.0
2007-10-17 22:48:00,103.895,103.905,103.885,103.895,180300000.0
2007-10-17 22:49:00,103.895,103.895,103.865,103.865,194400000.0
2007-10-17 22:50:00,103.865,103.875,103.855,103.875,148000000.0
2007-10-17 22:51:00,103.875,103.89,103.865,103.89,139900000.0
2007-10-17 22:52:00,103.89,103.905,103.88,103.895,305300000.0
2007-10-17 22:53:00,103.895,103.935,103.895,103.905,282099999.0
2007-10-17 22:54:00,103.905,103.96,103.9,103.95,224100000.0
2007-10-17 22:55:00,103.95,103.96,103.915,103.96,565600000.0
2007-10-17 22:56:00,103.96,103.98,103.89,103.91,732800000.0
2007-10-17 22:57:00,103.91,103.92,103.87,103.9,547200000.0
2007-10-17 22:58:00,103.895,103.955,103.895,103.945,706400000.0
2007-10-17 22:59:00,103.945,103.985,103.945,103.975,312700000.0
2007-10-17 23:00:00,103.975,103.975,103.905,103.915,343400000.0
2007-10-17 23:01:00,103.915,103.945,103.895,103.905,442400000.0
2007-10-17 23:02:00,103.865,103.905,103.865,103.875,343400000.0
2007-10-17 23:03:00,103.875,103.9,103.865,103.87,302600000.0
2007-10-17 23:04:00,103.87,103.88,103.79,103.86,367700000.0
2007-10-17 23:05:00,103.825,103.86,103.795,103.845,193100000.0
2007-10-17 23:06:00,103.85,103.895,103.845,103.87,80200000.0
2007-10-17 23:07:00,103.875,103.905,103.875,103.875,215400002.0
2007-10-17 23:08:00,103.875,103.875,103.845,103.845,99200000.0
2007-10-17 23:09:00,103.845,103.845,103.83,103.83,48400000.0
2007-10-17 23:10:00,103.83,103.835,103.785,103.795,74800000.0
2007-10-17 23:11:00,103.795,103.805,103.765,103.785,80400000.0
2007-10-17 23:12:00,103.785,103.795,103.765,103.78,153800000.0
2007-10-17 23:13:00,103.78,103.78,103.755,103.76,137300000.0
2007-10-17 23:14:00,103.76,103.76,103.745,103.745,118300000.0
2007-10-17 23:15:00,103.745,103.75,103.715,103.735,76500000.0
2007-10-17 23:16:00,103.735,103.755,103.71,103.71,109200000.0
2007-10-17 23:17:00,103.71,103.73,103.705,103.705,192400000.0
2007-10-17 23:18:00,103.705,103.715,103.695,103.695,89200000.0
2007-10-17 23:19:00,103.695,103.71,103.69,103.705,164700000.0
2007-10-17 23:20:00,103.705,103.72,103.695,103.705,153400000.0
2007-10-17 23:21:00,103.705,103.74,103.695,103.73,205700000.0
2007-10-17 23:22:00,103.73,103.73,103.685,103.705,165700000.0
2007-10-17 23:23:00,103.705,103.735,103.685,103.725,61700000.0
2007-10-17 23:24:00,103.7,103.81,103.7,103.81,125000000.0
2007-10-17 23:25:00,103.81,103.875,103.795,103.86,222200000.0
2007-10-17 23:26:00,103.86,103.86,103.785,103.785,346800000.0
2007-10-17 23:27:00,103.785,103.795,103.76,103.795,111000000.0
2007-10-17 23:28:00,103.795,103.805,103.785,103.795,24000000.0
2007-10-17 23:29:00,103.795,103.795,103.715,103.725,80000000.0
2007-10-17 23:30:00,103.725,103.75,103.725,103.745,94600000.0
2007-10-17 23:31:00,103.75,103.78,103.75,103.78,175000000.0
2007-10-17 23:32:00,103.78,103.78,103.775,103.775,71000000.0
2007-10-17 23:33:00,103.775,103.82,103.765,103.82,303600002.0
2007-10-17 23:34:00,103.82,103.845,103.82,103.835,192000000.0
2007-10-17 23:35:00,103.835,103.855,103.835,103.855,234300000.0
2007-10-17 23:36:00,103.855,103.915,103.855,103.915,242100000.0
2007-10-17 23:37:00,103.92,103.95,103.91,103.94,252700000.0
2007-10-17 23:38:00,103.94,104.03,103.94,103.96,315500000.0
2007-10-17 23:39:00,103.96,104.035,103.96,104.025,62000000.0
2007-10-17 23:40:00,104.025,104.085,104.025,104.025,175000000.0
2007-10-17 23:41:00,104.025,104.05,103.965,104.025,260100000.0
2007-10-17 23:42:00,104.025,104.1,104.025,104.09,374600000.0
2007-10-17 23:43:00,104.085,104.085,104.045,104.045,146400000.0
2007-10-17 23:44:00,104.045,104.055,104.035,104.045,81400000.0
2007-10-17 23:45:00,104.055,104.055,104.015,104.035,40100000.0
2007-10-17 23:46:00,104.035,104.035,103.995,104.005,274399997.0
2007-10-17 23:47:00,103.995,104.005,103.965,103.975,245200000.0
2007-10-17 23:48:00,103.975,103.975,103.865,103.89,348900007.0
2007-10-17 23:49:00,103.89,103.95,103.89,103.935,385800000.0
2007-10-17 23:50:00,103.93,103.93,103.91,103.91,140400000.0
2007-10-17 23:51:00,103.91,103.91,103.87,103.895,143297813.0
2007-10-17 23:52:00,103.895,103.93,103.895,103.93,259999997.0
2007-10-17 23:53:00,103.93,103.93,103.915,103.915,121700000.0
2007-10-17 23:54:00,103.915,103.93,103.905,103.93,220600002.0
2007-10-17 23:55:00,103.93,103.93,103.925,103.93,57900000.0
2007-10-17 23:56:00,103.93,103.945,103.895,103.945,300600000.0
2007-10-17 23:57:00,103.955,103.965,103.925,103.925,44400000.0
2007-10-17 23:58:00,103.925,103.945,103.905,103.94,273299994.0
2007-10-17 23:59:00,103.945,103.945,103.925,103.945,99599999.0
2007-10-18 00:00:00,103.945,103.945,103.895,103.905,59700000.0
2007-10-18 00:01:00,103.895,103.945,103.88,103.885,152600000.0
2007-10-18 00:02:00,103.88,103.895,103.875,103.895,158800000.0
2007-10-18 00:03:00,103.9,103.92,103.885,103.885,96600000.0
2007-10-18 00:04:00,103.885,103.885,103.81,103.81,450599997.0
2007-10-18 00:05:00,103.815,103.85,103.79,103.85,664700001.0
2007-10-18 00:06:00,103.85,103.87,103.81,103.87,473800000.0
2007-10-18 00:07:00,103.87,103.895,103.87,103.88,452400000.0
2007-10-18 00:08:00,103.875,103.88,103.86,103.87,183900000.0
2007-10-18 00:09:00,103.87,103.88,103.85,103.865,203200000.0
2007-10-18 00:10:00,103.865,103.89,103.855,103.87,205900000.0
2007-10-18 00:11:00,103.87,103.875,103.855,103.875,165800000.0
2007-10-18 00:12:00,103.88,103.89,103.865,103.875,288000000.0
2007-10-18 00:13:00,103.88,103.88,103.855,103.87,193500000.0
2007-10-18 00:14:00,103.865,103.87,103.835,103.835,288900000.0
2007-10-18 00:15:00,103.835,103.835,103.825,103.825,314800000.0
2007-10-18 00:16:00,103.825,103.85,103.815,103.825,266000000.0
2007-10-18 00:17:00,103.825,103.855,103.82,103.855,277300000.0
2007-10-18 00:18:00,103.855,103.87,103.835,103.865,122500000.0
2007-10-18 00:19:00,103.865,103.87,103.835,103.87,159300000.0
2007-10-18 00:20:00,103.86,103.86,103.84,103.86,234900000.0
2007-10-18 00:21:00,103.85,103.865,103.85,103.855,120300000.0
2007-10-18 00:22:00,103.855,103.855,103.79,103.81,217100000.0
2007-10-18 00:23:00,103.81,103.825,103.795,103.795,86500000.0
2007-10-18 00:24:00,103.795,103.81,103.79,103.81,133500000.0
2007-10-18 00:25:00,103.81,103.815,103.79,103.795,64900000.0
2007-10-18 00:26:00,103.795,103.805,103.79,103.8,164500000.0
2007-10-18 00:27:00,103.805,103.84,103.805,103.84,116800000.0
2007-10-18 00:28:00,103.84,103.84,103.81,103.815,144300000.0
2007-10-18 00:29:00,103.81,103.84,103.805,103.825,66600000.0
2007-10-18 00:30:00,103.825,103.825,103.805,103.815,56900000.0
2007-10-18 00:31:00,103.815,103.825,103.785,103.785,161100000.0
2007-10-18 00:32:00,103.785,103.785,103.78,103.78,131400000.0
2007-10-18 00:33:00,103.78,103.815,103.78,103.785,143200000.0
2007-10-18 00:34:00,103.785,103.815,103.775,103.815,113400000.0
2007-10-18 00:35:00,103.815,103.815,103.81,103.815,32200000.0
2007-10-18 00:36:00,103.815,103.815,103.79,103.81,95600000.0
2007-10-18 00:37:00,103.805,103.805,103.775,103.78,229800000.0
2007-10-18 00:38:00,103.775,103.805,103.775,103.8,238300000.0
2007-10-18 00:39:00,103.8,103.81,103.795,103.81,93200000.0
2007-10-18 00:40:00,103.81,103.83,103.805,103.815,105600000.0
2007-10-18 00:41:00,103.815,103.815,103.81,103.815,6400000.0
2007-10-18 00:42:00,103.825,103.825,103.81,103.815,53800000.0
2007-10-18 00:43:00,103.815,103.815,103.8,103.805,116800000.0
2007-10-18 00:44:00,103.805,103.815,103.8,103.805,77600000.0
2007-10-18 00:45:00,103.805,103.805,103.795,103.795,67000000.0
2007-10-18 00:46:00,103.795,103.795,103.79,103.795,38000000.0
2007-10-18 00:47:00,103.795,103.795,103.775,103.775,28200000.0
2007-10-18 00:48:00,103.775,103.79,103.75,103.78,471700001.0
2007-10-18 00:49:00,103.78,103.8,103.77,103.78,389200000.0
2007-10-18 00:50:00,103.78,103.78,103.78,103.78,65400000.0
2007-10-18 00:51:00,103.78,103.78,103.775,103.775,114100000.0
2007-10-18 00:52:00,103.78,103.78,103.755,103.755,186200000.0
2007-10-18 00:53:00,103.755,103.755,103.715,103.725,237800000.0
2007-10-18 00:54:00,103.725,103.775,103.715,103.715,384000000.0
2007-10-18 00:55:00,103.725,103.735,103.645,103.685,505600000.0
2007-10-18 00:56:00,103.685,103.7,103.66,103.7,539900001.0
2007-10-18 00:57:00,103.7,103.705,103.66,103.66,266200000.0
2007-10-18 00:58:00,103.66,103.7,103.66,103.695,285400000.0
2007-10-18 00:59:00,103.695,103.755,103.675,103.75,157200000.0
2007-10-18 01:00:00,103.75,103.755,103.715,103.725,129900000.0
2007-10-18 01:01:00,103.715,103.73,103.625,103.64,572800000.0
2007-10-18 01:02:00,103.64,103.65,103.595,103.635,401800000.0
2007-10-18 01:03:00,103.625,103.645,103.615,103.615,306200000.0
2007-10-18 01:04:00,103.615,103.62,103.59,103.6,167100000.0
2007-10-18 01:05:00,103.6,103.6,103.585,103.585,257200000.0
2007-10-18 01:06:00,103.585,103.6,103.585,103.59,273000000.0
2007-10-18 01:07:00,103.59,103.6,103.59,103.59,275000000.0
2007-10-18 01:08:00,103.59,103.59,103.545,103.545,393200000.0
2007-10-18 01:09:00,103.545,103.55,103.525,103.55,269100000.0
2007-10-18 01:10:00,103.55,103.55,103.515,103.52,98300000.0
2007-10-18 01:11:00,103.515,103.515,103.44,103.51,426200000.0
2007-10-18 01:12:00,103.51,103.52,103.45,103.47,546000000.0
2007-10-18 01:13:00,103.47,103.495,103.45,103.485,344362090.0
2007-10-18 01:14:00,103.485,103.525,103.47,103.525,367300000.0
2007-10-18 01:15:00,103.525,103.61,103.52,103.575,430800000.0
2007-10-18 01:16:00,103.575,103.58,103.54,103.57,398100000.0
2007-10-18 01:17:00,103.57,103.58,103.565,103.565,181300000.0
2007-10-18 01:18:00,103.57,103.58,103.505,103.505,311000000.0
2007-10-18 01:19:00,103.505,103.505,103.425,103.435,367698051.0
2007-10-18 01:20:00,103.435,103.485,103.43,103.485,323100000.0
2007-10-18 01:21:00,103.485,103.52,103.485,103.51,67400000.0
2007-10-18 01:22:00,103.51,103.52,103.495,103.505,108100000.0
2007-10-18 01:23:00,103.505,103.51,103.485,103.485,101934807.0
2007-10-18 01:24:00,103.48,103.48,103.45,103.465,402847843.0
2007-10-18 01:25:00,103.455,103.49,103.425,103.475,458200000.0
2007-10-18 01:26:00,103.475,103.48,103.43,103.43,259600000.0
2007-10-18 01:27:00,103.43,103.44,103.39,103.425,375800000.0
2007-10-18 01:28:00,103.425,103.46,103.42,103.46,303000000.0
2007-10-18 01:29:00,103.46,103.47,103.445,103.465,250600000.0
2007-10-18 01:30:00,103.47,103.5,103.46,103.5,221600000.0
2007-10-18 01:31:00,103.5,103.535,103.485,103.525,464600000.0
2007-10-18 01:32:00,103.52,103.535,103.5,103.52,375400000.0
2007-10-18 01:33:00,103.52,103.52,103.475,103.475,273000000.0
2007-10-18 01:34:00,103.475,103.5,103.47,103.485,522100000.0
2007-10-18 01:35:00,103.485,103.52,103.475,103.515,213800000.0
2007-10-18 01:36:00,103.515,103.535,103.495,103.535,142000000.0
2007-10-18 01:37:00,103.535,103.535,103.475,103.51,234200000.0
2007-10-18 01:38:00,103.51,103.525,103.51,103.515,71200000.0
2007-10-18 01:39:00,103.515,103.545,103.515,103.52,143900000.0
2007-10-18 01:40:00,103.52,103.595,103.52,103.595,170900000.0
2007-10-18 01:41:00,103.6,103.63,103.6,103.63,324800000.0
2007-10-18 01:42:00,103.63,103.64,103.625,103.64,248800000.0
2007-10-18 01:43:00,103.64,103.69,103.625,103.665,570700000.0
2007-10-18 01:44:00,103.665,103.69,103.605,103.64,414400000.0
2007-10-18 01:45:00,103.64,103.665,103.62,103.625,273700000.0
2007-10-18 01:46:00,103.62,103.64,103.615,103.63,313900000.0
2007-10-18 01:47:00,103.63,103.71,103.63,103.695,565600001.0
2007-10-18 01:48:00,103.695,103.72,103.685,103.72,472600000.0
2007-10-18 01:49:00,103.72,103.76,103.72,103.75,461600000.0
2007-10-18 01:50:00,103.75,103.78,103.74,103.78,457600000.0
2007-10-18 01:51:00,103.78,103.78,103.665,103.675,318800000.0
2007-10-18 01:52:00,103.675,103.69,103.61,103.63,228000000.0
2007-10-18 01:53:00,103.63,103.64,103.59,103.59,328400000.0
2007-10-18 01:54:00,103.59,103.6,103.515,103.515,393000000.0
2007-10-18 01:55:00,103.515,103.515,103.475,103.5,473600000.0
2007-10-18 01:56:00,103.495,103.52,103.485,103.52,319100000.0
2007-10-18 01:57:00,103.52,103.52,103.485,103.49,265700000.0
2007-10-18 01:58:00,103.49,103.51,103.465,103.49,563800000.0
2007-10-18 01:59:00,103.49,103.52,103.49,103.505,540400000.0
2007-10-18 02:00:00,103.505,103.505,103.425,103.465,522199998.0
2007-10-18 02:01:00,103.47,103.55,103.465,103.53,1074800000.0
2007-10-18 02:02:00,103.53,103.54,103.515,103.54,206900000.0
2007-10-18 02:03:00,103.54,103.58,103.535,103.57,509200000.0
2007-10-18 02:04:00,103.57,103.57,103.545,103.565,198200000.0
2007-10-18 02:05:00,103.565,103.59,103.56,103.59,274800000.0
2007-10-18 02:06:00,103.59,103.655,103.58,103.625,227800000.0
2007-10-18 02:07:00,103.625,103.655,103.615,103.655,731100000.0
2007-10-18 02:08:00,103.655,103.72,103.655,103.72,705500000.0
2007-10-18 02:09:00,103.72,103.72,103.65,103.655,533000000.0
2007-10-18 02:10:00,103.65,103.68,103.65,103.66,295800000.0
2007-10-18 02:11:00,103.66,103.67,103.655,103.67,242800000.0
2007-10-18 02:12:00,103.67,103.68,103.665,103.68,215400000.0
2007-10-18 02:13:00,103.68,103.68,103.625,103.635,453300000.0
2007-10-18 02:14:00,103.635,103.695,103.635,103.695,266700000.0
2007-10-18 02:15:00,103.695,103.7,103.685,103.695,271000000.0
2007-10-18 02:16:00,103.695,103.71,103.695,103.7,222000000.0
2007-10-18 02:17:00,103.7,103.7,103.655,103.675,338400000.0
2007-10-18 02:18:00,103.675,103.73,103.675,103.73,217600000.0
2007-10-18 02:19:00,103.73,103.755,103.72,103.745,249600000.0
2007-10-18 02:20:00,103.745,103.745,103.715,103.715,201100000.0
2007-10-18 02:21:00,103.715,103.72,103.69,103.7,339200000.0
2007-10-18 02:22:00,103.7,103.7,103.68,103.69,406200000.0
2007-10-18 02:23:00,103.69,103.7,103.675,103.69,480300001.0
2007-10-18 02:24:00,103.69,103.7,103.685,103.7,152000000.0
2007-10-18 02:25:00,103.7,103.7,103.69,103.695,223800000.0
2007-10-18 02:26:00,103.695,103.71,103.695,103.705,138800000.0
2007-10-18 02:27:00,103.71,103.71,103.7,103.71,304700000.0
2007-10-18 02:28:00,103.71,103.73,103.71,103.72,174800000.0
2007-10-18 02:29:00,103.72,103.73,103.69,103.69,461400000.0
2007-10-18 02:30:00,103.69,103.69,103.65,103.67,363600002.0
2007-10-18 02:31:00,103.67,103.68,103.65,103.66,372700000.0
2007-10-18 02:32:00,103.66,103.675,103.66,103.67,220700000.0
2007-10-18 02:33:00,103.665,103.72,103.665,103.72,877900004.0
2007-10-18 02:34:00,103.72,103.725,103.705,103.705,314500000.0
2007-10-18 02:35:00,103.705,103.705,103.695,103.695,393200000.0
2007-10-18 02:36:00,103.695,103.7,103.68,103.69,593800000.0
2007-10-18 02:37:00,103.69,103.71,103.68,103.7,659400000.0
2007-10-18 02:38:00,103.7,103.715,103.69,103.715,242200000.0
2007-10-18 02:39:00,103.715,103.735,103.705,103.705,250000000.0
2007-10-18 02:40:00,103.705,103.715,103.695,103.705,451800000.0
2007-10-18 02:41:00,103.7,103.75,103.7,103.72,576800000.0
2007-10-18 02:42:00,103.72,103.75,103.705,103.75,654299999.0
2007-10-18 02:43:00,103.75,103.81,103.745,103.8,410300001.0
2007-10-18 02:44:00,103.8,103.8,103.74,103.76,379600000.0
2007-10-18 02:45:00,103.76,103.76,103.745,103.745,422700000.0
2007-10-18 02:46:00,103.745,103.795,103.745,103.775,339400000.0
2007-10-18 02:47:00,103.78,103.785,103.755,103.77,249500000.0
2007-10-18 02:48:00,103.77,103.78,103.76,103.775,448300000.0
2007-10-18 02:49:00,103.78,103.81,103.76,103.81,392000000.0
2007-10-18 02:50:00,103.81,103.81,103.765,103.78,314800000.0
2007-10-18 02:51:00,103.78,103.79,103.77,103.79,200800000.0
2007-10-18 02:52:00,103.79,103.805,103.78,103.795,122000000.0
2007-10-18 02:53:00,103.795,103.805,103.785,103.785,106400000.0
2007-10-18 02:54:00,103.785,103.79,103.765,103.79,641700002.0
2007-10-18 02:55:00,103.79,103.79,103.76,103.77,529800000.0
2007-10-18 02:56:00,103.77,103.77,103.75,103.75,352100000.0
2007-10-18 02:57:00,103.75,103.77,103.745,103.77,305200000.0
2007-10-18 02:58:00,103.77,103.77,103.755,103.77,403700000.0
2007-10-18 02:59:00,103.77,103.77,103.76,103.76,292000000.0
2007-10-18 03:00:00,103.76,103.76,103.735,103.75,263800000.0
2007-10-18 03:01:00,103.755,103.775,103.74,103.74,169700000.0
2007-10-18 03:02:00,103.74,103.76,103.735,103.735,242700000.0
2007-10-18 03:03:00,103.735,103.745,103.695,103.695,436300000.0
2007-10-18 03:04:00,103.695,103.71,103.68,103.71,264500000.0
2007-10-18 03:05:00,103.71,103.72,103.695,103.71,332800000.0
2007-10-18 03:06:00,103.71,103.71,103.675,103.675,166400000.0
2007-10-18 03:07:00,103.675,103.7,103.67,103.7,353200000.0
2007-10-18 03:08:00,103.7,103.71,103.685,103.705,227200000.0
2007-10-18 03:09:00,103.705,103.72,103.7,103.71,243000000.0
2007-10-18 03:10:00,103.71,103.73,103.71,103.73,134500000.0
2007-10-18 03:11:00,103.73,103.76,103.725,103.76,210200000.0
2007-10-18 03:12:00,103.76,103.81,103.75,103.8,244800000.0
2007-10-18 03:13:00,103.8,103.845,103.8,103.845,278000000.0
2007-10-18 03:14:00,103.845,103.9,103.845,103.87,509400000.0
2007-10-18 03:15:00,103.87,103.895,103.86,103.895,448000000.0
2007-10-18 03:16:00,103.895,103.99,103.885,103.965,457300000.0
2007-10-18 03:17:00,103.965,104.0,103.945,104.0,533000000.0
2007-10-18 03:18:00,104.0,104.04,103.98,104.04,663300000.0
2007-10-18 03:19:00,104.04,104.06,104.0,104.0,493800000.0
2007-10-18 03:20:00,104.0,104.015,103.995,104.015,187000000.0
2007-10-18 03:21:00,104.015,104.085,104.0,104.085,587700000.0
2007-10-18 03:22:00,104.085,104.09,104.045,104.055,602300000.0
2007-10-18 03:23:00,104.055,104.09,104.045,104.055,562100000.0
2007-10-18 03:24:00,104.055,104.07,104.03,104.03,192900000.0
2007-10-18 03:25:00,104.035,104.05,103.995,104.01,649600000.0
2007-10-18 03:26:00,104.01,104.01,103.97,104.0,410400000.0
2007-10-18 03:27:00,104.0,104.03,103.99,104.01,252400000.0
2007-10-18 03:28:00,104.01,104.06,104.01,104.06,360700000.0
2007-10-18 03:29:00,104.06,104.085,104.005,104.055,1052600000.0
2007-10-18 03:30:00,104.055,104.07,104.025,104.03,409299996.0
2007-10-18 03:31:00,104.03,104.03,103.94,103.945,885000000.0
2007-10-18 03:32:00,103.955,103.985,103.955,103.98,519800001.0
2007-10-18 03:33:00,103.98,104.0,103.98,104.0,155900000.0
2007-10-18 03:34:00,104.0,104.015,104.0,104.005,92800000.0
2007-10-18 03:35:00,104.005,104.01,103.995,104.0,71300000.0
2007-10-18 03:36:00,103.995,104.04,103.985,104.035,279800003.0
2007-10-18 03:37:00,104.03,104.035,103.995,104.01,353200000.0
2007-10-18 03:38:00,104.01,104.03,104.01,104.02,115300000.0
2007-10-18 03:39:00,104.02,104.06,104.02,104.06,146100000.0
2007-10-18 03:40:00,104.06,104.095,104.06,104.065,341000000.0
2007-10-18 03:41:00,104.065,104.12,104.055,104.1,595200000.0
2007-10-18 03:42:00,104.105,104.125,104.105,104.125,138900000.0
2007-10-18 03:43:00,104.125,104.17,104.115,104.165,301700000.0
2007-10-18 03:44:00,104.165,104.22,104.165,104.21,170700000.0
2007-10-18 03:45:00,104.21,104.21,104.15,104.15,232400000.0
2007-10-18 03:46:00,104.15,104.15,104.11,104.12,392000000.0
2007-10-18 03:47:00,104.105,104.12,104.07,104.08,496500006.0
2007-10-18 03:48:00,104.08,104.1,104.06,104.09,325700000.0
2007-10-18 03:49:00,104.09,104.13,104.09,104.13,209000000.0
2007-10-18 03:50:00,104.13,104.13,104.1,104.115,359200000.0
2007-10-18 03:51:00,104.12,104.135,104.095,104.13,569899999.0
2007-10-18 03:52:00,104.13,104.14,104.115,104.135,326600000.0
2007-10-18 03:53:00,104.135,104.15,104.12,104.135,469100000.0
2007-10-18 03:54:00,104.135,104.14,104.11,104.13,361400000.0
2007-10-18 03:55:00,104.13,104.13,104.11,104.12,383200000.0
2007-10-18 03:56:00,104.12,104.145,104.115,104.145,159800000.0
2007-10-18 03:57:00,104.145,104.15,104.125,104.13,524999996.0
2007-10-18 03:58:00,104.13,104.165,104.13,104.165,338800000.0
2007-10-18 03:59:00,104.165,104.165,104.15,104.15,130400000.0
2007-10-18 04:00:00,104.15,104.16,104.015,104.015,1098200002.0
2007-10-18 04:01:00,104.01,104.03,103.97,104.025,853700000.0
2007-10-18 04:02:00,104.03,104.03,103.985,104.0,301400000.0
2007-10-18 04:03:00,104.0,104.0,103.96,103.97,389200000.0
2007-10-18 04:04:00,103.97,103.98,103.94,103.97,486855426.0
2007-10-18 04:05:00,103.97,104.06,103.965,104.06,538000000.0
2007-10-18 04:06:00,104.06,104.07,104.035,104.05,827500000.0
2007-10-18 04:07:00,104.05,104.105,104.015,104.095,409300000.0
2007-10-18 04:08:00,104.085,104.115,104.07,104.085,336200000.0
2007-10-18 04:09:00,104.085,104.12,104.085,104.11,373500003.0
2007-10-18 04:10:00,104.12,104.14,104.115,104.14,489300000.0
2007-10-18 04:11:00,104.14,104.17,104.13,104.16,291800000.0
2007-10-18 04:12:00,104.155,104.17,104.145,104.16,341200000.0
2007-10-18 04:13:00,104.16,104.18,104.155,104.18,280800000.0
2007-10-18 04:14:00,104.18,104.22,104.18,104.215,467300000.0
2007-10-18 04:15:00,104.22,104.22,104.13,104.14,498099996.0
2007-10-18 04:16:00,104.14,104.15,104.085,104.1,430600000.0
2007-10-18 04:17:00,104.1,104.11,104.05,104.055,532200000.0
2007-10-18 04:18:00,104.055,104.08,104.055,104.07,174600000.0
2007-10-18 04:19:00,104.07,104.1,104.065,104.09,417800001.0
2007-10-18 04:20:00,104.09,104.13,104.085,104.12,183300000.0
2007-10-18 04:21:00,104.12,104.125,104.105,104.125,190400000.0
2007-10-18 04:22:00,104.13,104.175,104.13,104.14,610200000.0
2007-10-18 04:23:00,104.14,104.15,104.11,104.11,392800000.0
2007-10-18 04:24:00,104.11,104.12,104.065,104.09,711000002.0
2007-10-18 04:25:00,104.09,104.115,104.08,104.1,334000000.0
2007-10-18 04:26:00,104.1,104.11,104.04,104.04,471200000.0
2007-10-18 04:27:00,104.04,104.06,104.04,104.04,395600000.0
2007-10-18 04:28:00,104.04,104.055,104.035,104.035,235800000.0
2007-10-18 04:29:00,104.035,104.045,104.005,104.015,131200000.0
2007-10-18 04:30:00,104.015,104.03,103.965,103.965,260600000.0
2007-10-18 04:31:00,103.96,104.0,103.955,104.0,463300000.0
2007-10-18 04:32:00,104.0,104.02,103.985,103.985,315200000.0
2007-10-18 04:33:00,103.985,103.99,103.93,103.945,511700000.0
2007-10-18 04:34:00,103.95,103.96,103.925,103.94,382700000.0
2007-10-18 04:35:00,103.94,103.95,103.92,103.935,260400000.0
2007-10-18 04:36:00,103.935,104.005,103.935,103.995,145500000.0
2007-10-18 04:37:00,103.995,103.995,103.95,103.97,250600000.0
2007-10-18 04:38:00,103.97,103.975,103.945,103.975,121100000.0
2007-10-18 04:39:00,103.975,103.99,103.95,103.96,289500000.0
2007-10-18 04:40:00,103.96,103.965,103.94,103.95,418300000.0
2007-10-18 04:41:00,103.95,103.96,103.925,103.945,403000000.0
2007-10-18 04:42:00,103.95,103.95,103.925,103.93,169699999.0
2007-10-18 04:43:00,103.93,103.94,103.92,103.925,154400000.0
2007-10-18 04:44:00,103.94,103.96,103.93,103.96,264400000.0
2007-10-18 04:45:00,103.96,103.98,103.96,103.97,120900000.0
2007-10-18 04:46:00,103.97,104.0,103.97,104.0,313800000.0
2007-10-18 04:47:00,104.0,104.0,103.99,103.99,195300000.0
2007-10-18 04:48:00,103.99,103.995,103.96,103.97,183400000.0
2007-10-18 04:49:00,103.97,103.99,103.97,103.975,206000000.0
2007-10-18 04:50:00,103.975,103.975,103.955,103.955,108200000.0
2007-10-18 04:51:00,103.965,103.985,103.955,103.97,293099999.0
2007-10-18 04:52:00,103.975,104.0,103.97,103.98,142400000.0
2007-10-18 04:53:00,103.985,103.985,103.935,103.935,290900000.0
2007-10-18 04:54:00,103.935,103.945,103.895,103.91,321000002.0
2007-10-18 04:55:00,103.91,103.91,103.875,103.875,93400000.0
2007-10-18 04:56:00,103.875,103.895,103.865,103.89,161100000.0
2007-10-18 04:57:00,103.89,103.89,103.87,103.89,170200000.0
2007-10-18 04:58:00,103.89,103.91,103.885,103.905,274100000.0
2007-10-18 04:59:00,103.9,103.905,103.89,103.89,210400000.0
2007-10-18 05:00:00,103.89,103.91,103.88,103.895,411000000.0
2007-10-18 05:01:00,103.89,103.905,103.885,103.885,198800000.0
2007-10-18 05:02:00,103.885,103.905,103.865,103.875,484400000.0
2007-10-18 05:03:00,103.875,103.88,103.865,103.87,397000000.0
2007-10-18 05:04:00,103.87,103.895,103.865,103.895,308200000.0
2007-10-18 05:05:00,103.895,103.91,103.895,103.91,223000000.0
2007-10-18 05:06:00,103.91,103.925,103.91,103.915,206800000.0
2007-10-18 05:07:00,103.915,103.955,103.915,103.95,166600000.0
2007-10-18 05:08:00,103.95,103.98,103.945,103.955,189200000.0
2007-10-18 05:09:00,103.955,103.97,103.955,103.965,185600000.0
2007-10-18 05:10:00,103.965,103.97,103.96,103.96,58400000.0
2007-10-18 05:11:00,103.96,103.96,103.955,103.96,29600000.0
2007-10-18 05:12:00,103.96,103.96,103.93,103.93,172400000.0
2007-10-18 05:13:00,103.93,103.93,103.92,103.93,104600000.0
2007-10-18 05:14:00,103.93,103.95,103.92,103.945,175100000.0
2007-10-18 05:15:00,103.945,103.97,103.93,103.965,197600000.0
2007-10-18 05:16:00,103.965,103.97,103.935,103.965,179600000.0
2007-10-18 05:17:00,103.965,103.97,103.935,103.945,385300000.0
2007-10-18 05:18:00,103.955,103.965,103.93,103.965,293200000.0
2007-10-18 05:19:00,103.965,103.965,103.955,103.965,106500000.0
2007-10-18 05:20:00,103.965,103.98,103.965,103.965,169700000.0
2007-10-18 05:21:00,103.965,103.98,103.965,103.975,262700000.0
2007-10-18 05:22:00,103.975,103.98,103.965,103.98,340600000.0
2007-10-18 05:23:00,103.98,103.98,103.975,103.98,121200000.0
2007-10-18 05:24:00,103.98,104.0,103.97,103.985,328000000.0
2007-10-18 05:25:00,103.985,103.99,103.98,103.98,211900000.0
2007-10-18 05:26:00,103.98,103.99,103.98,103.99,197000000.0
2007-10-18 05:27:00,103.99,104.02,103.99,103.99,360600000.0
2007-10-18 05:28:00,103.995,104.0,103.985,103.99,218200000.0
2007-10-18 05:29:00,103.99,104.0,103.975,103.975,199500000.0
2007-10-18 05:30:00,103.975,103.98,103.965,103.97,217200000.0
2007-10-18 05:31:00,103.97,104.01,103.965,104.01,236800000.0
2007-10-18 05:32:00,104.01,104.01,103.985,103.985,272100000.0
2007-10-18 05:33:00,103.99,103.99,103.985,103.99,276900000.0
2007-10-18 05:34:00,103.99,103.99,103.975,103.99,225200000.0
2007-10-18 05:35:00,103.99,103.99,103.965,103.965,161400003.0
2007-10-18 05:36:00,103.97,103.98,103.965,103.98,109799999.0
2007-10-18 05:37:00,103.98,103.985,103.97,103.985,106000000.0
2007-10-18 05:38:00,103.985,103.99,103.985,103.985,58800000.0
2007-10-18 05:39:00,103.985,104.025,103.985,104.005,179500000.0
2007-10-18 05:40:00,104.005,104.005,103.975,104.0,191900000.0
2007-10-18 05:41:00,104.0,104.0,103.99,103.99,171200000.0
2007-10-18 05:42:00,103.99,104.0,103.985,103.995,145399999.0
2007-10-18 05:43:00,103.995,104.045,103.995,104.035,218400000.0
2007-10-18 05:44:00,104.035,104.035,103.995,104.0,353200000.0
2007-10-18 05:45:00,103.995,104.0,103.965,103.97,314000000.0
2007-10-18 05:46:00,103.97,103.97,103.925,103.925,320300000.0
2007-10-18 05:47:00,103.925,103.93,103.91,103.92,322800000.0
2007-10-18 05:48:00,103.92,103.93,103.92,103.93,240000000.0
2007-10-18 05:49:00,103.93,103.95,103.925,103.945,237799999.0
2007-10-18 05:50:00,103.945,103.97,103.94,103.96,428800000.0
2007-10-18 05:51:00,103.96,103.96,103.935,103.94,192600000.0
2007-10-18 05:52:00,103.94,103.945,103.935,103.935,200000000.0
2007-10-18 05:53:00,103.935,103.95,103.925,103.93,169000000.0
2007-10-18 05:54:00,103.93,103.93,103.92,103.93,127600000.0
2007-10-18 05:55:00,103.93,103.93,103.925,103.93,194000000.0
2007-10-18 05:56:00,103.93,103.94,103.925,103.935,117400000.0
2007-10-18 05:57:00,103.935,103.935,103.925,103.93,57000000.0
2007-10-18 05:58:00,103.915,103.925,103.915,103.92,66700000.0
2007-10-18 05:59:00,103.905,103.94,103.905,103.94,363100000.0
2007-10-18 06:00:00,103.94,103.95,103.94,103.945,141000000.0
2007-10-18 06:01:00,103.945,103.975,103.935,103.955,148999999.0
2007-10-18 06:02:00,103.965,103.98,103.955,103.975,322600000.0
2007-10-18 06:03:00,103.975,103.98,103.945,103.945,562599999.0
2007-10-18 06:04:00,103.945,103.965,103.945,103.96,252800000.0
2007-10-18 06:05:00,103.955,103.97,103.92,103.94,304800000.0
2007-10-18 06:06:00,103.935,103.95,103.925,103.925,372900000.0
2007-10-18 06:07:00,103.93,103.945,103.925,103.93,226100000.0
2007-10-18 06:08:00,103.93,103.97,103.93,103.97,389000000.0
2007-10-18 06:09:00,103.97,103.97,103.955,103.96,291100000.0
2007-10-18 06:10:00,103.96,103.96,103.92,103.95,141300000.0
2007-10-18 06:11:00,103.945,103.96,103.935,103.95,214600000.0
2007-10-18 06:12:00,103.95,103.955,103.945,103.95,107600000.0
2007-10-18 06:13:00,103.95,103.97,103.95,103.97,148900000.0
2007-10-18 06:14:00,103.97,103.97,103.96,103.965,83500000.0
2007-10-18 06:15:00,103.965,103.975,103.96,103.975,186500000.0
2007-10-18 06:16:00,103.975,103.985,103.955,103.965,197700000.0
2007-10-18 06:17:00,103.965,103.965,103.935,103.945,270800000.0
2007-10-18 06:18:00,103.945,103.955,103.93,103.94,382000000.0
2007-10-18 06:19:00,103.94,103.94,103.91,103.92,340600000.0
2007-10-18 06:20:00,103.92,103.92,103.9,103.9,279200000.0
2007-10-18 06:21:00,103.9,103.92,103.9,103.92,249400000.0
2007-10-18 06:22:00,103.92,103.92,103.905,103.905,114600000.0
2007-10-18 06:23:00,103.905,103.93,103.905,103.92,154600000.0
2007-10-18 06:24:00,103.92,103.97,103.92,103.96,298000000.0
2007-10-18 06:25:00,103.96,103.98,103.94,103.965,303000000.0
2007-10-18 06:26:00,103.965,103.98,103.965,103.97,207600000.0
2007-10-18 06:27:00,103.97,103.98,103.94,103.98,158200000.0
2007-10-18 06:28:00,103.98,104.0,103.975,103.995,284600000.0
2007-10-18 06:29:00,103.995,103.995,103.975,103.995,207800000.0
2007-10-18 06:30:00,103.995,104.01,103.995,104.005,234400000.0
2007-10-18 06:31:00,104.005,104.01,103.97,103.985,278000000.0
2007-10-18 06:32:00,103.985,103.985,103.97,103.98,174500000.0
2007-10-18 06:33:00,103.98,103.985,103.975,103.98,93200000.0
2007-10-18 06:34:00,103.975,104.02,103.975,104.005,276900000.0
2007-10-18 06:35:00,104.005,104.02,103.995,103.995,134300000.0
2007-10-18 06:36:00,103.995,104.03,103.995,104.02,350300000.0
2007-10-18 06:37:00,104.02,104.025,103.98,103.985,138500000.0
2007-10-18 06:38:00,103.985,103.985,103.95,103.955,403400004.0
2007-10-18 06:39:00,103.955,103.98,103.95,103.975,317200000.0
2007-10-18 06:40:00,103.975,104.005,103.975,103.985,281000000.0
2007-10-18 06:41:00,103.985,104.035,103.98,104.035,392200000.0
2007-10-18 06:42:00,104.035,104.07,104.035,104.055,306800000.0
2007-10-18 06:43:00,104.055,104.09,104.055,104.065,270200000.0
2007-10-18 06:44:00,104.065,104.1,104.065,104.085,234400000.0
2007-10-18 06:45:00,104.085,104.095,104.08,104.085,138800000.0
2007-10-18 06:46:00,104.085,104.125,104.07,104.12,305100000.0
2007-10-18 06:47:00,104.12,104.125,104.085,104.115,469600000.0
2007-10-18 06:48:00,104.115,104.115,104.085,104.095,158400000.0
2007-10-18 06:49:00,104.095,104.115,104.09,104.115,69800000.0
2007-10-18 06:50:00,104.11,104.115,104.095,104.105,287200000.0
2007-10-18 06:51:00,104.105,104.105,104.075,104.075,164200000.0
2007-10-18 06:52:00,104.08,104.085,104.05,104.06,268700000.0
2007-10-18 06:53:00,104.06,104.06,104.03,104.06,226000000.0
2007-10-18 06:54:00,104.06,104.07,104.045,104.055,234200000.0
2007-10-18 06:55:00,104.055,104.06,104.04,104.06,337500000.0
2007-10-18 06:56:00,104.06,104.07,104.055,104.06,205600000.0
2007-10-18 06:57:00,104.06,104.07,104.055,104.065,120200000.0
2007-10-18 06:58:00,104.065,104.075,104.06,104.065,130800000.0
2007-10-18 06:59:00,104.065,104.085,104.06,104.08,253300000.0
2007-10-18 07:00:00,104.08,104.08,104.045,104.045,498800008.0
2007-10-18 07:01:00,104.055,104.055,104.005,104.03,360600000.0
2007-10-18 07:02:00,104.03,104.04,104.02,104.04,194200000.0
2007-10-18 07:03:00,104.04,104.04,104.035,104.035,107600000.0
2007-10-18 07:04:00,104.035,104.065,104.035,104.045,325900000.0
2007-10-18 07:05:00,104.045,104.07,104.045,104.07,176800000.0
2007-10-18 07:06:00,104.07,104.075,104.055,104.065,177400000.0
2007-10-18 07:07:00,104.065,104.08,104.065,104.08,155600000.0
2007-10-18 07:08:00,104.08,104.09,104.07,104.09,338800000.0
2007-10-18 07:09:00,104.09,104.11,104.075,104.105,243399999.0
2007-10-18 07:10:00,104.105,104.105,104.09,104.1,119000000.0
2007-10-18 07:11:00,104.1,104.105,104.085,104.085,80200000.0
2007-10-18 07:12:00,104.085,104.085,104.065,104.075,114600000.0
2007-10-18 07:13:00,104.07,104.08,104.07,104.08,42400000.0
2007-10-18 07:14:00,104.08,104.085,104.07,104.085,230600000.0
2007-10-18 07:15:00,104.09,104.115,104.09,104.115,87000000.0
2007-10-18 07:16:00,104.115,104.115,104.105,104.115,130800000.0
2007-10-18 07:17:00,104.11,104.11,104.09,104.105,98100000.0
2007-10-18 07:18:00,104.105,104.105,104.09,104.105,31200000.0
2007-10-18 07:19:00,104.105,104.105,104.105,104.105,38400000.0
2007-10-18 07:20:00,104.105,104.125,104.105,104.12,71400000.0
2007-10-18 07:21:00,104.12,104.145,104.1,104.145,176600000.0
2007-10-18 07:22:00,104.145,104.145,104.13,104.13,107200000.0
2007-10-18 07:23:00,104.13,104.14,104.12,104.125,201300000.0
2007-10-18 07:24:00,104.125,104.135,104.11,104.135,144500000.0
2007-10-18 07:25:00,104.135,104.145,104.125,104.14,250800000.0
2007-10-18 07:26:00,104.14,104.15,104.125,104.135,322400000.0
2007-10-18 07:27:00,104.135,104.15,104.125,104.15,210600000.0
2007-10-18 07:28:00,104.15,104.16,104.15,104.16,209600000.0
2007-10-18 07:29:00,104.16,104.165,104.145,104.145,72300000.0
2007-10-18 07:30:00,104.145,104.155,104.125,104.13,243400000.0
2007-10-18 07:31:00,104.135,104.145,104.13,104.145,131200000.0
2007-10-18 07:32:00,104.145,104.16,104.13,104.15,182400000.0
2007-10-18 07:33:00,104.15,104.165,104.135,104.15,392000000.0
2007-10-18 07:34:00,104.15,104.17,104.15,104.17,290200000.0
2007-10-18 07:35:00,104.17,104.19,104.16,104.19,243000000.0
2007-10-18 07:36:00,104.19,104.23,104.19,104.215,479600000.0
2007-10-18 07:37:00,104.215,104.215,104.19,104.21,321000000.0
2007-10-18 07:38:00,104.21,104.24,104.195,104.225,334300000.0
2007-10-18 07:39:00,104.225,104.26,104.22,104.245,315500000.0
2007-10-18 07:40:00,104.245,104.27,104.23,104.245,371700000.0
2007-10-18 07:41:00,104.245,104.27,104.23,104.24,212400000.0
2007-10-18 07:42:00,104.24,104.28,104.24,104.27,364100000.0
2007-10-18 07:43:00,104.27,104.29,104.26,104.28,450500000.0
2007-10-18 07:44:00,104.28,104.29,104.225,104.24,714600002.0
2007-10-18 07:45:00,104.24,104.24,104.205,104.215,332300000.0
2007-10-18 07:46:00,104.215,104.215,104.185,104.2,265500000.0
2007-10-18 07:47:00,104.2,104.23,104.18,104.215,388300000.0
2007-10-18 07:48:00,104.215,104.23,104.195,104.21,580600000.0
2007-10-18 07:49:00,104.21,104.215,104.195,104.205,278900000.0
2007-10-18 07:50:00,104.205,104.21,104.175,104.195,554400000.0
2007-10-18 07:51:00,104.195,104.23,104.19,104.215,344700000.0
2007-10-18 07:52:00,104.215,104.22,104.205,104.21,312900000.0
2007-10-18 07:53:00,104.21,104.22,104.205,104.215,349600000.0
2007-10-18 07:54:00,104.215,104.22,104.205,104.21,212800000.0
2007-10-18 07:55:00,104.21,104.21,104.185,104.185,229800000.0
2007-10-18 07:56:00,104.185,104.19,104.11,104.11,517600000.0
2007-10-18 07:57:00,104.11,104.13,104.11,104.13,274400000.0
2007-10-18 07:58:00,104.13,104.13,104.095,104.1,653100000.0
2007-10-18 07:59:00,104.1,104.13,104.1,104.125,596000000.0
2007-10-18 08:00:00,104.125,104.155,104.125,104.135,639800000.0
2007-10-18 08:01:00,104.135,104.155,104.13,104.13,553800000.0
2007-10-18 08:02:00,104.13,104.15,104.12,104.13,366900000.0
2007-10-18 08:03:00,104.13,104.13,104.105,104.12,116200000.0
2007-10-18 08:04:00,104.12,104.135,104.12,104.125,104300000.0
2007-10-18 08:05:00,104.125,104.15,104.11,104.11,674000000.0
2007-10-18 08:06:00,104.11,104.14,104.11,104.14,349000000.0
2007-10-18 08:07:00,104.14,104.15,104.06,104.065,602300001.0
2007-10-18 08:08:00,104.075,104.08,104.055,104.08,787499999.0
2007-10-18 08:09:00,104.08,104.11,104.075,104.09,363600000.0
2007-10-18 08:10:00,104.09,104.11,104.085,104.105,322600000.0
2007-10-18 08:11:00,104.105,104.13,104.085,104.085,517000000.0
2007-10-18 08:12:00,104.085,104.095,104.055,104.06,469400000.0
2007-10-18 08:13:00,104.06,104.09,104.06,104.07,387000000.0
2007-10-18 08:14:00,104.065,104.085,104.055,104.07,445200000.0
2007-10-18 08:15:00,104.065,104.07,104.055,104.06,409100000.0
2007-10-18 08:16:00,104.055,104.065,104.045,104.065,242600000.0
2007-10-18 08:17:00,104.06,104.08,104.055,104.07,386200000.0
2007-10-18 08:18:00,104.07,104.08,104.03,104.03,183500000.0
2007-10-18 08:19:00,104.03,104.04,103.985,103.99,478900000.0
2007-10-18 08:20:00,103.99,104.02,103.97,104.01,514200000.0
2007-10-18 08:21:00,104.01,104.015,103.99,104.0,381600000.0
2007-10-18 08:22:00,104.0,104.015,103.98,104.015,356800000.0
2007-10-18 08:23:00,104.015,104.04,103.995,104.04,489600000.0
2007-10-18 08:24:00,104.04,104.09,104.03,104.08,661800000.0
2007-10-18 08:25:00,104.08,104.215,104.065,104.215,573400000.0
2007-10-18 08:26:00,104.22,104.24,104.205,104.24,584600000.0
2007-10-18 08:27:00,104.24,104.25,104.17,104.18,1026400000.0
2007-10-18 08:28:00,104.18,104.195,104.165,104.19,695200000.0
2007-10-18 08:29:00,104.19,104.205,104.175,104.185,269600000.0
2007-10-18 08:30:00,104.18,104.215,104.18,104.2,385500000.0
2007-10-18 08:31:00,104.2,104.225,104.195,104.195,521600000.0
2007-10-18 08:32:00,104.195,104.205,104.17,104.175,573600000.0
2007-10-18 08:33:00,104.185,104.185,104.155,104.155,405600000.0
2007-10-18 08:34:00,104.155,104.175,104.145,104.175,396100000.0
2007-10-18 08:35:00,104.175,104.2,104.175,104.2,409600000.0
2007-10-18 08:36:00,104.2,104.205,104.155,104.155,406699999.0
2007-10-18 08:37:00,104.16,104.195,104.145,104.16,514400000.0
2007-10-18 08:38:00,104.155,104.165,104.15,104.155,258400000.0
2007-10-18 08:39:00,104.15,104.18,104.15,104.18,392800000.0
2007-10-18 08:40:00,104.18,104.215,104.18,104.195,571600000.0
2007-10-18 08:41:00,104.19,104.21,104.185,104.205,424300000.0
2007-10-18 08:42:00,104.205,104.205,104.165,104.205,567499998.0
2007-10-18 08:43:00,104.19,104.25,104.175,104.25,579700000.0
2007-10-18 08:44:00,104.25,104.25,104.235,104.245,687200000.0
2007-10-18 08:45:00,104.245,104.28,104.245,104.275,572200000.0
2007-10-18 08:46:00,104.275,104.275,104.245,104.245,301534593.0
2007-10-18 08:47:00,104.245,104.26,104.245,104.255,367461388.0
2007-10-18 08:48:00,104.255,104.285,104.25,104.275,573890814.0
2007-10-18 08:49:00,104.275,104.295,104.26,104.29,512800000.0
2007-10-18 08:50:00,104.285,104.29,104.26,104.26,641799990.0
2007-10-18 08:51:00,104.26,104.28,104.25,104.28,431800000.0
2007-10-18 08:52:00,104.28,104.35,104.255,104.32,327600000.0
2007-10-18 08:53:00,104.32,104.32,104.285,104.32,310600000.0
2007-10-18 08:54:00,104.32,104.325,104.295,104.31,278900000.0
2007-10-18 08:55:00,104.31,104.31,104.225,104.25,377900000.0
2007-10-18 08:56:00,104.25,104.26,104.22,104.24,417600000.0
2007-10-18 08:57:00,104.24,104.25,104.215,104.22,528800000.0
2007-10-18 08:58:00,104.22,104.245,104.22,104.24,138300000.0
2007-10-18 08:59:00,104.24,104.29,104.24,104.29,150300000.0
2007-10-18 09:00:00,104.29,104.345,104.26,104.27,529000000.0
2007-10-18 09:01:00,104.26,104.275,104.22,104.24,845600000.0
2007-10-18 09:02:00,104.24,104.25,104.22,104.225,676299998.0
2007-10-18 09:03:00,104.24,104.24,104.23,104.24,406000000.0
2007-10-18 09:04:00,104.24,104.27,104.225,104.265,843299998.0
2007-10-18 09:05:00,104.26,104.285,104.26,104.26,594799998.0
2007-10-18 09:06:00,104.26,104.27,104.245,104.26,596000000.0
2007-10-18 09:07:00,104.255,104.255,104.22,104.245,885699997.0
2007-10-18 09:08:00,104.245,104.27,104.23,104.24,264100000.0
2007-10-18 09:09:00,104.24,104.255,104.23,104.25,273600000.0
2007-10-18 09:10:00,104.25,104.255,104.245,104.245,95400000.0
2007-10-18 09:11:00,104.245,104.28,104.24,104.265,464600000.0
2007-10-18 09:12:00,104.265,104.29,104.21,104.22,519200000.0
2007-10-18 09:13:00,104.205,104.225,104.19,104.225,775300000.0
2007-10-18 09:14:00,104.225,104.245,104.155,104.175,579200000.0
2007-10-18 09:15:00,104.175,104.205,104.165,104.195,484800000.0
2007-10-18 09:16:00,104.195,104.195,104.16,104.165,882000002.0
2007-10-18 09:17:00,104.165,104.165,104.13,104.145,598400000.0
2007-10-18 09:18:00,104.145,104.17,104.12,104.15,1050700003.0
2007-10-18 09:19:00,104.155,104.215,104.155,104.2,511000000.0
2007-10-18 09:20:00,104.2,104.265,104.2,104.22,562300000.0
2007-10-18 09:21:00,104.22,104.25,104.2,104.21,571100001.0
2007-10-18 09:22:00,104.21,104.21,104.16,104.175,530299999.0
2007-10-18 09:23:00,104.185,104.205,104.165,104.205,261400000.0
2007-10-18 09:24:00,104.205,104.215,104.185,104.185,425200000.0
2007-10-18 09:25:00,104.19,104.19,104.155,104.155,576000000.0
2007-10-18 09:26:00,104.155,104.2,104.14,104.14,862500000.0
2007-10-18 09:27:00,104.14,104.14,104.08,104.13,677000000.0
2007-10-18 09:28:00,104.13,104.15,104.1,104.105,318700000.0
2007-10-18 09:29:00,104.105,104.115,104.095,104.1,506700000.0
2007-10-18 09:30:00,104.1,104.135,104.08,104.125,633400000.0
2007-10-18 09:31:00,104.125,104.165,104.12,104.165,559999998.0
2007-10-18 09:32:00,104.165,104.165,104.155,104.155,420400000.0
2007-10-18 09:33:00,104.155,104.155,104.065,104.065,724800000.0
2007-10-18 09:34:00,104.065,104.135,104.065,104.12,904657888.0
2007-10-18 09:35:00,104.115,104.115,104.1,104.11,697818354.0
2007-10-18 09:36:00,104.11,104.11,104.04,104.04,689536645.0
2007-10-18 09:37:00,104.04,104.05,104.0,104.01,833999999.0
2007-10-18 09:38:00,104.005,104.02,103.99,104.0,941600000.0
2007-10-18 09:39:00,104.01,104.01,103.93,103.96,840000000.0
2007-10-18 09:40:00,103.95,103.95,103.825,103.845,1051199999.0
2007-10-18 09:41:00,103.845,103.89,103.82,103.89,761600000.0
2007-10-18 09:42:00,103.87,103.91,103.86,103.905,985500000.0
2007-10-18 09:43:00,103.91,103.92,103.895,103.91,488700001.0
2007-10-18 09:44:00,103.91,103.925,103.89,103.91,509000001.0
2007-10-18 09:45:00,103.91,103.955,103.91,103.94,201800000.0
2007-10-18 09:46:00,103.94,104.0,103.94,103.975,1131899998.0
2007-10-18 09:47:00,103.975,103.985,103.875,103.88,865000000.0
2007-10-18 09:48:00,103.88,103.89,103.87,103.88,853300000.0
2007-10-18 09:49:00,103.88,103.89,103.845,103.865,838499996.0
2007-10-18 09:50:00,103.87,103.88,103.855,103.875,767900000.0
2007-10-18 09:51:00,103.875,103.885,103.865,103.875,445599999.0
2007-10-18 09:52:00,103.875,103.875,103.86,103.865,313800000.0
2007-10-18 09:53:00,103.865,103.89,103.855,103.86,373900000.0
2007-10-18 09:54:00,103.865,103.87,103.83,103.84,369206277.0
2007-10-18 09:55:00,103.84,103.87,103.82,103.83,606770671.0
2007-10-18 09:56:00,103.825,103.87,103.81,103.855,839000000.0
2007-10-18 09:57:00,103.855,103.88,103.83,103.835,845599999.0
2007-10-18 09:58:00,103.83,103.85,103.825,103.83,634400001.0
2007-10-18 09:59:00,103.83,103.83,103.78,103.79,668800000.0
2007-10-18 10:00:00,103.79,103.805,103.715,103.73,1143832819.0
2007-10-18 10:01:00,103.73,103.73,103.67,103.675,811500000.0
2007-10-18 10:02:00,103.675,103.69,103.625,103.625,613600000.0
2007-10-18 10:03:00,103.625,103.625,103.485,103.49,981499999.0
2007-10-18 10:04:00,103.495,103.51,103.335,103.38,928800000.0
2007-10-18 10:05:00,103.38,103.42,103.36,103.375,955800000.0
2007-10-18 10:06:00,103.38,103.51,103.38,103.51,882199999.0
2007-10-18 10:07:00,103.51,103.575,103.51,103.555,946499999.0
2007-10-18 10:08:00,103.565,103.595,103.55,103.555,941299995.0
2007-10-18 10:09:00,103.555,103.555,103.47,103.47,652800000.0
2007-10-18 10:10:00,103.47,103.47,103.285,103.29,1100000000.0
2007-10-18 10:11:00,103.29,103.29,103.2,103.27,901499999.0
2007-10-18 10:12:00,103.27,103.36,103.26,103.34,960799999.0
2007-10-18 10:13:00,103.34,103.375,103.3,103.335,799200000.0
2007-10-18 10:14:00,103.335,103.39,103.33,103.375,567500001.0
2007-10-18 10:15:00,103.375,103.45,103.345,103.44,592400000.0
2007-10-18 10:16:00,103.44,103.535,103.44,103.535,895200008.0
2007-10-18 10:17:00,103.535,103.535,103.475,103.535,421900000.0
2007-10-18 10:18:00,103.535,103.605,103.485,103.485,1014900000.0
2007-10-18 10:19:00,103.485,103.49,103.415,103.415,854299998.0
2007-10-18 10:20:00,103.415,103.485,103.415,103.465,755600000.0
2007-10-18 10:21:00,103.465,103.465,103.455,103.455,402800000.0
2007-10-18 10:22:00,103.455,103.475,103.445,103.445,223900000.0
2007-10-18 10:23:00,103.45,103.45,103.425,103.43,108000000.0
2007-10-18 10:24:00,103.43,103.48,103.42,103.48,192100000.0
2007-10-18 10:25:00,103.48,103.49,103.465,103.485,312700000.0
2007-10-18 10:26:00,103.48,103.495,103.41,103.415,581600000.0
2007-10-18 10:27:00,103.415,103.415,103.37,103.375,594400000.0
2007-10-18 10:28:00,103.375,103.385,103.345,103.345,674700000.0
2007-10-18 10:29:00,103.35,103.355,103.31,103.32,648100000.0
2007-10-18 10:30:00,103.315,103.46,103.315,103.46,736700000.0
2007-10-18 10:31:00,103.46,103.5,103.45,103.495,638499999.0
2007-10-18 10:32:00,103.495,103.495,103.425,103.425,882599999.0
2007-10-18 10:33:00,103.425,103.455,103.375,103.395,850400000.0
2007-10-18 10:34:00,103.395,103.46,103.385,103.46,608300000.0
2007-10-18 10:35:00,103.46,103.46,103.345,103.355,764000000.0
2007-10-18 10:36:00,103.355,103.415,103.345,103.39,753600000.0
2007-10-18 10:37:00,103.39,103.405,103.375,103.4,238900000.0
2007-10-18 10:38:00,103.4,103.44,103.4,103.425,435199997.0
2007-10-18 10:39:00,103.425,103.485,103.415,103.465,642400000.0
2007-10-18 10:40:00,103.47,103.49,103.445,103.445,620400000.0
2007-10-18 10:41:00,103.445,103.515,103.425,103.515,679299999.0
2007-10-18 10:42:00,103.515,103.615,103.485,103.605,761200001.0
2007-10-18 10:43:00,103.615,103.655,103.605,103.645,627400000.0
2007-10-18 10:44:00,103.645,103.66,103.575,103.585,571000000.0
2007-10-18 10:45:00,103.585,103.635,103.585,103.625,509800000.0
2007-10-18 10:46:00,103.625,103.665,103.61,103.665,568300000.0
2007-10-18 10:47:00,103.665,103.725,103.665,103.705,763199997.0
2007-10-18 10:48:00,103.705,103.72,103.675,103.68,373800000.0
2007-10-18 10:49:00,103.68,103.68,103.635,103.635,202700000.0
2007-10-18 10:50:00,103.635,103.635,103.57,103.575,871600002.0
2007-10-18 10:51:00,103.575,103.58,103.54,103.57,860100004.0
2007-10-18 10:52:00,103.57,103.635,103.57,103.635,552119876.0
2007-10-18 10:53:00,103.635,103.655,103.59,103.625,681254313.0
2007-10-18 10:54:00,103.625,103.635,103.585,103.585,382000000.0
2007-10-18 10:55:00,103.585,103.585,103.525,103.555,666699999.0
2007-10-18 10:56:00,103.555,103.605,103.535,103.605,520000000.0
2007-10-18 10:57:00,103.605,103.635,103.585,103.635,690400000.0
2007-10-18 10:58:00,103.635,103.665,103.595,103.645,703900000.0
2007-10-18 10:59:00,103.645,103.665,103.635,103.655,696500000.0
2007-10-18 11:00:00,103.655,103.685,103.625,103.675,669600000.0
2007-10-18 11:01:00,103.675,103.705,103.655,103.68,879200000.0
2007-10-18 11:02:00,103.68,103.695,103.66,103.675,891600000.0
2007-10-18 11:03:00,103.675,103.675,103.64,103.65,475200000.0
2007-10-18 11:04:00,103.65,103.66,103.65,103.65,544360400.0
2007-10-18 11:05:00,103.65,103.66,103.61,103.615,587259470.0
2007-10-18 11:06:00,103.615,103.615,103.585,103.59,442000000.0
2007-10-18 11:07:00,103.59,103.605,103.535,103.58,651900001.0
2007-10-18 11:08:00,103.58,103.585,103.545,103.585,426400000.0
2007-10-18 11:09:00,103.585,103.62,103.585,103.615,387200000.0
2007-10-18 11:10:00,103.615,103.625,103.61,103.615,476000000.0
2007-10-18 11:11:00,103.615,103.615,103.59,103.6,452000000.0
2007-10-18 11:12:00,103.6,103.605,103.575,103.6,353600000.0
2007-10-18 11:13:00,103.6,103.635,103.59,103.605,636300003.0
2007-10-18 11:14:00,103.605,103.625,103.6,103.605,300300000.0
2007-10-18 11:15:00,103.605,103.62,103.595,103.62,320100000.0
2007-10-18 11:16:00,103.62,103.64,103.62,103.64,156000000.0
2007-10-18 11:17:00,103.64,103.655,103.635,103.645,432800000.0
2007-10-18 11:18:00,103.645,103.645,103.6,103.605,352499999.0
2007-10-18 11:19:00,103.6,103.63,103.595,103.63,757999995.0
2007-10-18 11:20:00,103.63,103.635,103.62,103.62,190500000.0
2007-10-18 11:21:00,103.62,103.67,103.62,103.66,581600000.0
2007-10-18 11:22:00,103.66,103.725,103.65,103.715,902607341.0
2007-10-18 11:23:00,103.72,103.735,103.715,103.735,519499999.0
2007-10-18 11:24:00,103.735,103.77,103.715,103.765,941500000.0
2007-10-18 11:25:00,103.76,103.82,103.75,103.82,809899999.0
2007-10-18 11:26:00,103.82,103.84,103.815,103.825,489900000.0
2007-10-18 11:27:00,103.825,103.835,103.79,103.79,659432764.0
2007-10-18 11:28:00,103.79,103.825,103.77,103.785,662155175.0
2007-10-18 11:29:00,103.785,103.82,103.755,103.755,1055699999.0
2007-10-18 11:30:00,103.755,103.755,103.715,103.715,1194399991.0
2007-10-18 11:31:00,103.715,103.74,103.69,103.74,368200000.0
2007-10-18 11:32:00,103.735,103.77,103.73,103.755,450500000.0
2007-10-18 11:33:00,103.755,103.805,103.755,103.805,554299998.0
2007-10-18 11:34:00,103.8,103.82,103.795,103.82,409044964.0
2007-10-18 11:35:00,103.82,103.855,103.79,103.81,585147971.0
2007-10-18 11:36:00,103.81,103.82,103.79,103.8,494626062.0
2007-10-18 11:37:00,103.8,103.8,103.78,103.79,403479479.0
2007-10-18 11:38:00,103.79,103.79,103.77,103.775,369170811.0
2007-10-18 11:39:00,103.775,103.775,103.735,103.745,620400000.0
2007-10-18 11:40:00,103.745,103.755,103.71,103.715,349600000.0
2007-10-18 11:41:00,103.715,103.74,103.715,103.735,264500000.0
2007-10-18 11:42:00,103.75,103.755,103.705,103.705,437599998.0
2007-10-18 11:43:00,103.705,103.72,103.7,103.705,623799993.0
2007-10-18 11:44:00,103.705,103.705,103.7,103.7,154400000.0
2007-10-18 11:45:00,103.7,103.735,103.675,103.735,831900000.0
2007-10-18 11:46:00,103.735,103.74,103.715,103.72,686699999.0
2007-10-18 11:47:00,103.72,103.72,103.68,103.695,507200000.0
2007-10-18 11:48:00,103.695,103.71,103.685,103.685,247500000.0
2007-10-18 11:49:00,103.675,103.685,103.65,103.655,583999997.0
2007-10-18 11:50:00,103.655,103.66,103.65,103.66,257000000.0
2007-10-18 11:51:00,103.665,103.675,103.625,103.63,397399994.0
2007-10-18 11:52:00,103.625,103.66,103.625,103.65,582399998.0
2007-10-18 11:53:00,103.65,103.65,103.625,103.635,143800000.0
2007-10-18 11:54:00,103.635,103.645,103.635,103.635,41700000.0
2007-10-18 11:55:00,103.635,103.645,103.625,103.635,316100000.0
2007-10-18 11:56:00,103.635,103.64,103.62,103.635,180200000.0
2007-10-18 11:57:00,103.635,103.655,103.625,103.655,1054599998.0
2007-10-18 11:58:00,103.655,103.675,103.625,103.655,1995199993.0
2007-10-18 11:59:00,103.655,103.675,103.635,103.655,1275199986.0
2007-10-18 12:00:00,103.655,103.68,103.645,103.665,924699992.0
2007-10-18 12:01:00,103.68,103.695,103.655,103.68,391299991.0
2007-10-18 12:02:00,103.68,103.69,103.67,103.68,510100000.0
2007-10-18 12:03:00,103.68,103.71,103.67,103.7,452000000.0
2007-10-18 12:04:00,103.7,103.71,103.665,103.69,553699996.0
2007-10-18 12:05:00,103.69,103.7,103.685,103.695,493200000.0
2007-10-18 12:06:00,103.695,103.695,103.695,103.695,204000000.0
2007-10-18 12:07:00,103.695,103.7,103.68,103.69,240800000.0
2007-10-18 12:08:00,103.69,103.69,103.655,103.67,301499999.0
2007-10-18 12:09:00,103.68,103.68,103.61,103.625,486200000.0
2007-10-18 12:10:00,103.625,103.63,103.605,103.61,426299999.0
2007-10-18 12:11:00,103.62,103.635,103.605,103.605,352200002.0
2007-10-18 12:12:00,103.605,103.62,103.605,103.615,202999995.0
2007-10-18 12:13:00,103.615,103.615,103.56,103.57,304400000.0
2007-10-18 12:14:00,103.57,103.58,103.56,103.56,253600000.0
2007-10-18 12:15:00,103.56,103.58,103.555,103.565,456800000.0
2007-10-18 12:16:00,103.565,103.575,103.55,103.555,370399999.0
2007-10-18 12:17:00,103.56,103.56,103.53,103.54,781400000.0
2007-10-18 12:18:00,103.535,103.55,103.53,103.54,996199997.0
2007-10-18 12:19:00,103.54,103.54,103.485,103.505,851200000.0
2007-10-18 12:20:00,103.505,103.52,103.495,103.51,620999993.0
2007-10-18 12:21:00,103.51,103.51,103.48,103.48,554500000.0
2007-10-18 12:22:00,103.48,103.49,103.48,103.49,342500000.0
2007-10-18 12:23:00,103.49,103.525,103.49,103.525,273599999.0
2007-10-18 12:24:00,103.525,103.53,103.505,103.505,311700000.0
2007-10-18 12:25:00,103.505,103.535,103.5,103.515,1376499999.0
2007-10-18 12:26:00,103.515,103.52,103.5,103.5,757500000.0
2007-10-18 12:27:00,103.5,103.5,103.47,103.47,707400003.0
2007-10-18 12:28:00,103.47,103.475,103.455,103.46,406899998.0
2007-10-18 12:29:00,103.46,103.48,103.455,103.465,476800000.0
2007-10-18 12:30:00,103.465,103.49,103.46,103.48,740900000.0
2007-10-18 12:31:00,103.475,103.475,103.42,103.43,699200000.0
2007-10-18 12:32:00,103.43,103.45,103.415,103.42,504800000.0
2007-10-18 12:33:00,103.42,103.42,103.39,103.41,435200000.0
2007-10-18 12:34:00,103.4,103.42,103.375,103.38,612900000.0
2007-10-18 12:35:00,103.38,103.39,103.365,103.365,192300000.0
2007-10-18 12:36:00,103.365,103.375,103.325,103.365,690200000.0
2007-10-18 12:37:00,103.365,103.38,103.34,103.355,1160199997.0
2007-10-18 12:38:00,103.355,103.39,103.35,103.39,645800000.0
2007-10-18 12:39:00,103.39,103.405,103.355,103.39,1129299984.0
2007-10-18 12:40:00,103.39,103.425,103.355,103.4,1244599997.0
2007-10-18 12:41:00,103.4,103.45,103.38,103.39,776800001.0
2007-10-18 12:42:00,103.39,103.41,103.365,103.39,424899999.0
2007-10-18 12:43:00,103.39,103.4,103.35,103.37,525900000.0
2007-10-18 12:44:00,103.37,103.38,103.355,103.37,745699998.0
2007-10-18 12:45:00,103.375,103.39,103.34,103.345,806700005.0
2007-10-18 12:46:00,103.345,103.365,103.335,103.36,527400002.0
2007-10-18 12:47:00,103.35,103.38,103.35,103.38,296300000.0
2007-10-18 12:48:00,103.38,103.41,103.37,103.41,366800000.0
2007-10-18 12:49:00,103.42,103.42,103.39,103.39,429000000.0
2007-10-18 12:50:00,103.39,103.4,103.39,103.39,289400000.0
2007-10-18 12:51:00,103.39,103.4,103.375,103.38,523100000.0
2007-10-18 12:52:00,103.38,103.41,103.38,103.41,195000000.0
2007-10-18 12:53:00,103.41,103.42,103.4,103.41,573600000.0
2007-10-18 12:54:00,103.41,103.485,103.41,103.42,547599998.0
2007-10-18 12:55:00,103.42,103.44,103.42,103.425,421700000.0
2007-10-18 12:56:00,103.42,103.43,103.41,103.43,460000000.0
2007-10-18 12:57:00,103.43,103.44,103.41,103.44,578399999.0
2007-10-18 12:58:00,103.44,103.44,103.41,103.415,495300000.0
2007-10-18 12:59:00,103.42,103.455,103.42,103.43,421400000.0
2007-10-18 13:00:00,103.43,103.43,103.335,103.34,511700000.0
2007-10-18 13:01:00,103.34,103.34,103.235,103.235,1084799997.0
2007-10-18 13:02:00,103.235,103.275,103.19,103.195,1191899999.0
2007-10-18 13:03:00,103.195,103.23,103.085,103.12,1166799998.0
2007-10-18 13:04:00,103.11,103.125,102.95,102.97,972000000.0
2007-10-18 13:05:00,102.97,102.975,102.9,102.935,916500000.0
2007-10-18 13:06:00,102.935,102.955,102.825,102.91,727200000.0
2007-10-18 13:07:00,102.91,102.96,102.9,102.945,830599999.0
2007-10-18 13:08:00,102.95,102.965,102.83,102.83,640600000.0
2007-10-18 13:09:00,102.835,102.915,102.82,102.905,877100001.0
2007-10-18 13:10:00,102.905,102.99,102.905,102.95,814599999.0
2007-10-18 13:11:00,102.95,102.97,102.845,102.89,838399999.0
2007-10-18 13:12:00,102.885,102.9,102.845,102.87,992199999.0
2007-10-18 13:13:00,102.87,102.88,102.82,102.88,1137699999.0
2007-10-18 13:14:00,102.88,103.04,102.88,103.04,632600000.0
2007-10-18 13:15:00,103.04,103.09,102.995,103.025,935200000.0
2007-10-18 13:16:00,103.02,103.02,102.955,102.985,1079200000.0
2007-10-18 13:17:00,102.965,102.995,102.935,102.995,991200000.0
2007-10-18 13:18:00,102.995,103.06,102.99,103.04,1238300001.0
2007-10-18 13:19:00,103.045,103.045,103.005,103.015,754241628.0
2007-10-18 13:20:00,103.015,103.03,103.0,103.01,672330062.0
2007-10-18 13:21:00,103.02,103.02,102.855,102.875,1156299996.0
2007-10-18 13:22:00,102.875,102.95,102.85,102.92,944800000.0
2007-10-18 13:23:00,102.92,102.98,102.9,102.98,948883976.0
2007-10-18 13:24:00,102.98,103.035,102.95,103.02,671500000.0
2007-10-18 13:25:00,103.015,103.045,102.91,102.945,1249599996.0
2007-10-18 13:26:00,102.945,103.0,102.935,102.985,544500000.0
2007-10-18 13:27:00,102.985,103.075,102.975,103.065,700999998.0
2007-10-18 13:28:00,103.07,103.08,102.94,102.97,1224200001.0
2007-10-18 13:29:00,102.97,103.045,102.97,103.01,1284600018.0
2007-10-18 13:30:00,103.015,103.055,103.015,103.045,709800000.0
2007-10-18 13:31:00,103.045,103.07,103.0,103.07,1097300001.0
2007-10-18 13:32:00,103.065,103.195,103.06,103.175,852899999.0
2007-10-18 13:33:00,103.185,103.195,103.135,103.17,541800000.0
2007-10-18 13:34:00,103.17,103.215,103.155,103.185,407400000.0
2007-10-18 13:35:00,103.18,103.225,103.14,103.225,447936891.0
2007-10-18 13:36:00,103.225,103.225,103.175,103.185,398000000.0
2007-10-18 13:37:00,103.185,103.2,103.17,103.17,405199999.0
2007-10-18 13:38:00,103.17,103.17,103.115,103.125,146600000.0
2007-10-18 13:39:00,103.125,103.14,103.12,103.14,301199999.0
2007-10-18 13:40:00,103.135,103.15,103.11,103.115,330600000.0
2007-10-18 13:41:00,103.12,103.175,103.12,103.175,684800000.0
2007-10-18 13:42:00,103.175,103.175,103.15,103.16,494400000.0
2007-10-18 13:43:00,103.16,103.185,103.115,103.125,575100000.0
2007-10-18 13:44:00,103.125,103.14,103.11,103.135,374199999.0
2007-10-18 13:45:00,103.135,103.17,103.11,103.165,307900000.0
2007-10-18 13:46:00,103.16,103.18,103.16,103.175,576614170.0
2007-10-18 13:47:00,103.17,103.17,103.135,103.15,649749329.0
2007-10-18 13:48:00,103.15,103.15,103.11,103.11,484800000.0
2007-10-18 13:49:00,103.115,103.115,103.075,103.09,546300000.0
2007-10-18 13:50:00,103.09,103.09,103.055,103.08,497800000.0
2007-10-18 13:51:00,103.08,103.095,103.05,103.08,691000000.0
2007-10-18 13:52:00,103.08,103.095,103.07,103.07,480000000.0
2007-10-18 13:53:00,103.065,103.065,102.925,102.925,1127200000.0
2007-10-18 13:54:00,102.915,102.92,102.875,102.895,604600000.0
2007-10-18 13:55:00,102.895,102.955,102.895,102.955,454900000.0
2007-10-18 13:56:00,102.955,102.985,102.945,102.945,527659941.0
2007-10-18 13:57:00,102.945,102.97,102.92,102.955,655800000.0
2007-10-18 13:58:00,102.955,103.005,102.955,103.005,605100000.0
2007-10-18 13:59:00,103.005,103.01,102.975,102.995,697300000.0
2007-10-18 14:00:00,102.995,103.035,102.975,103.025,623099997.0
2007-10-18 14:01:00,103.025,103.085,103.015,103.065,475400000.0
2007-10-18 14:02:00,103.065,103.125,103.06,103.06,852200000.0
2007-10-18 14:03:00,103.06,103.08,102.995,102.995,774600000.0
2007-10-18 14:04:00,102.995,102.995,102.925,102.96,781600000.0
2007-10-18 14:05:00,102.96,102.975,102.895,102.915,816799999.0
2007-10-18 14:06:00,102.91,102.95,102.875,102.905,911200000.0
2007-10-18 14:07:00,102.905,102.935,102.905,102.93,697400000.0
2007-10-18 14:08:00,102.93,102.99,102.915,102.925,1001700000.0
2007-10-18 14:09:00,102.925,102.925,102.82,102.825,989600000.0
2007-10-18 14:10:00,102.82,102.845,102.755,102.775,1308700010.0
2007-10-18 14:11:00,102.78,102.85,102.76,102.81,703599999.0
2007-10-18 14:12:00,102.81,102.82,102.745,102.77,275500000.0
2007-10-18 14:13:00,102.78,102.84,102.72,102.725,934300000.0
2007-10-18 14:14:00,102.72,102.77,102.715,102.745,795357448.0
2007-10-18 14:15:00,102.755,102.775,102.725,102.74,648900000.0
2007-10-18 14:16:00,102.74,102.8,102.73,102.78,737499999.0
2007-10-18 14:17:00,102.78,102.79,102.73,102.77,478000000.0
2007-10-18 14:18:00,102.77,102.865,102.77,102.825,458100000.0
2007-10-18 14:19:00,102.82,102.84,102.815,102.825,443200000.0
2007-10-18 14:20:00,102.82,102.835,102.78,102.78,421600000.0
2007-10-18 14:21:00,102.785,102.8,102.755,102.755,285850174.0
2007-10-18 14:22:00,102.755,102.795,102.75,102.795,435174059.0
2007-10-18 14:23:00,102.795,102.815,102.795,102.815,446100000.0
2007-10-18 14:24:00,102.815,102.865,102.81,102.83,394500000.0
2007-10-18 14:25:00,102.82,102.865,102.805,102.865,761900000.0
2007-10-18 14:26:00,102.865,102.895,102.855,102.875,730400000.0
2007-10-18 14:27:00,102.875,102.9,102.865,102.89,771988483.0
2007-10-18 14:28:00,102.89,102.895,102.855,102.88,467300000.0
2007-10-18 14:29:00,102.885,102.935,102.88,102.925,1139500005.0
2007-10-18 14:30:00,102.925,102.935,102.805,102.805,1043799995.0
2007-10-18 14:31:00,102.805,102.83,102.785,102.82,943677289.0
2007-10-18 14:32:00,102.82,102.87,102.8,102.865,662000000.0
2007-10-18 14:33:00,102.865,102.915,102.855,102.91,603999999.0
2007-10-18 14:34:00,102.915,102.93,102.87,102.88,778700002.0
2007-10-18 14:35:00,102.885,102.94,102.855,102.92,1182900002.0
2007-10-18 14:36:00,102.92,102.94,102.88,102.9,789400000.0
2007-10-18 14:37:00,102.9,102.965,102.875,102.94,569600000.0
2007-10-18 14:38:00,102.94,102.945,102.905,102.915,617600000.0
2007-10-18 14:39:00,102.915,102.995,102.915,102.99,782000000.0
2007-10-18 14:40:00,102.99,103.095,102.99,103.07,575400000.0
2007-10-18 14:41:00,103.065,103.145,103.06,103.135,773600000.0
2007-10-18 14:42:00,103.135,103.31,103.125,103.3,585600000.0
2007-10-18 14:43:00,103.3,103.315,103.195,103.195,1070500000.0
2007-10-18 14:44:00,103.195,103.2,103.14,103.155,910000000.0
2007-10-18 14:45:00,103.155,103.155,103.095,103.12,886100000.0
2007-10-18 14:46:00,103.12,103.125,103.075,103.1,746000000.0
2007-10-18 14:47:00,103.1,103.155,103.1,103.12,966599996.0
2007-10-18 14:48:00,103.12,103.15,103.1,103.1,893500005.0
2007-10-18 14:49:00,103.1,103.11,103.035,103.045,751999998.0
2007-10-18 14:50:00,103.045,103.07,103.035,103.06,839999999.0
2007-10-18 14:51:00,103.06,103.125,103.05,103.11,972099997.0
2007-10-18 14:52:00,103.105,103.13,103.075,103.11,746300000.0
2007-10-18 14:53:00,103.11,103.13,103.09,103.1,371199999.0
2007-10-18 14:54:00,103.1,103.11,103.04,103.04,716400000.0
2007-10-18 14:55:00,103.04,103.115,103.04,103.115,536600000.0
2007-10-18 14:56:00,103.115,103.12,103.065,103.08,1303999984.0
2007-10-18 14:57:00,103.08,103.085,103.03,103.055,735099998.0
2007-10-18 14:58:00,103.065,103.09,103.055,103.055,572000000.0
2007-10-18 14:59:00,103.055,103.125,103.05,103.115,586300001.0
2007-10-18 15:00:00,103.115,103.12,103.025,103.06,507200000.0
2007-10-18 15:01:00,103.06,103.085,103.035,103.055,384000000.0
2007-10-18 15:02:00,103.055,103.1,103.035,103.035,642000000.0
2007-10-18 15:03:00,103.035,103.055,103.025,103.045,598400000.0
2007-10-18 15:04:00,103.045,103.075,103.045,103.065,909699988.0
2007-10-18 15:05:00,103.07,103.12,103.07,103.1,719199996.0
2007-10-18 15:06:00,103.1,103.14,103.1,103.135,577595554.0
2007-10-18 15:07:00,103.125,103.17,103.115,103.16,571200000.0
2007-10-18 15:08:00,103.16,103.215,103.16,103.17,770599998.0
2007-10-18 15:09:00,103.17,103.205,103.145,103.145,548280601.0
2007-10-18 15:10:00,103.15,103.195,103.145,103.195,753309448.0
2007-10-18 15:11:00,103.195,103.275,103.195,103.27,789536213.0
2007-10-18 15:12:00,103.27,103.315,103.245,103.275,776500000.0
2007-10-18 15:13:00,103.275,103.3,103.265,103.28,777299999.0
2007-10-18 15:14:00,103.28,103.285,103.205,103.205,681599999.0
2007-10-18 15:15:00,103.205,103.24,103.19,103.195,607400000.0
2007-10-18 15:16:00,103.195,103.215,103.17,103.17,772799998.0
2007-10-18 15:17:00,103.17,103.255,103.17,103.255,549600000.0
2007-10-18 15:18:00,103.255,103.28,103.23,103.275,887200000.0
2007-10-18 15:19:00,103.275,103.305,103.22,103.225,623800002.0
2007-10-18 15:20:00,103.22,103.3,103.2,103.3,1073699998.0
2007-10-18 15:21:00,103.3,103.3,103.205,103.215,528000000.0
2007-10-18 15:22:00,103.215,103.215,103.155,103.17,711800000.0
2007-10-18 15:23:00,103.165,103.205,103.155,103.2,546599999.0
2007-10-18 15:24:00,103.2,103.2,103.16,103.16,372299999.0
2007-10-18 15:25:00,103.16,103.26,103.15,103.225,529700000.0
2007-10-18 15:26:00,103.215,103.215,103.13,103.13,608500000.0
2007-10-18 15:27:00,103.13,103.15,103.05,103.06,917399996.0
2007-10-18 15:28:00,103.06,103.075,103.055,103.065,516300000.0
2007-10-18 15:29:00,103.065,103.155,103.065,103.15,624100000.0
2007-10-18 15:30:00,103.15,103.165,103.135,103.155,620000000.0
2007-10-18 15:31:00,103.155,103.195,103.15,103.19,356800000.0
2007-10-18 15:32:00,103.195,103.235,103.15,103.17,811999988.0
2007-10-18 15:33:00,103.17,103.205,103.165,103.2,303400000.0
2007-10-18 15:34:00,103.2,103.265,103.19,103.265,532700000.0
2007-10-18 15:35:00,103.265,103.28,103.225,103.235,606400000.0
2007-10-18 15:36:00,103.235,103.27,103.22,103.26,1091200002.0
2007-10-18 15:37:00,103.26,103.27,103.235,103.25,574400000.0
2007-10-18 15:38:00,103.25,103.29,103.245,103.28,597800004.0
2007-10-18 15:39:00,103.285,103.295,103.26,103.265,636000000.0
2007-10-18 15:40:00,103.265,103.315,103.23,103.315,546799998.0
2007-10-18 15:41:00,103.315,103.38,103.31,103.375,593800000.0
2007-10-18 15:42:00,103.375,103.49,103.375,103.465,1007899996.0
2007-10-18 15:43:00,103.46,103.465,103.42,103.435,1096999999.0
2007-10-18 15:44:00,103.435,103.49,103.42,103.475,979200001.0
2007-10-18 15:45:00,103.475,103.49,103.435,103.49,785344890.0
2007-10-18 15:46:00,103.48,103.485,103.43,103.43,894714686.0
2007-10-18 15:47:00,103.43,103.45,103.39,103.43,736186790.0
2007-10-18 15:48:00,103.43,103.47,103.43,103.46,635800000.0
2007-10-18 15:49:00,103.46,103.465,103.375,103.405,1009000002.0
2007-10-18 15:50:00,103.405,103.41,103.325,103.34,531900000.0
2007-10-18 15:51:00,103.34,103.36,103.3,103.35,868600000.0
2007-10-18 15:52:00,103.35,103.38,103.315,103.34,594599999.0
2007-10-18 15:53:00,103.34,103.34,103.29,103.29,671200000.0
2007-10-18 15:54:00,103.29,103.31,103.25,103.265,714400000.0
2007-10-18 15:55:00,103.265,103.335,103.265,103.325,944242467.0
2007-10-18 15:56:00,103.325,103.36,103.31,103.36,442500000.0
2007-10-18 15:57:00,103.365,103.395,103.345,103.375,859893065.0
2007-10-18 15:58:00,103.385,103.395,103.31,103.33,691500000.0
2007-10-18 15:59:00,103.33,103.34,103.285,103.29,535100000.0
2007-10-18 16:00:00,103.29,103.385,103.28,103.315,1158000004.0
2007-10-18 16:01:00,103.315,103.33,103.265,103.265,939020717.0
2007-10-18 16:02:00,103.265,103.265,103.18,103.18,1435999999.0
2007-10-18 16:03:00,103.18,103.19,103.155,103.165,928199995.0
2007-10-18 16:04:00,103.17,103.18,103.08,103.105,1129699999.0
2007-10-18 16:05:00,103.105,103.105,103.065,103.095,868399999.0
2007-10-18 16:06:00,103.095,103.16,103.09,103.155,681699999.0
2007-10-18 16:07:00,103.155,103.16,103.13,103.14,664964044.0
2007-10-18 16:08:00,103.145,103.235,103.14,103.225,846164046.0
2007-10-18 16:09:00,103.225,103.28,103.21,103.28,843499997.0
2007-10-18 16:10:00,103.265,103.285,103.22,103.28,996400001.0
2007-10-18 16:11:00,103.28,103.29,103.255,103.255,408800000.0
2007-10-18 16:12:00,103.25,103.31,103.245,103.275,743808957.0
2007-10-18 16:13:00,103.275,103.34,103.27,103.3,702099999.0
2007-10-18 16:14:00,103.3,103.32,103.27,103.3,523800000.0
2007-10-18 16:15:00,103.295,103.32,103.27,103.32,748299998.0
2007-10-18 16:16:00,103.32,103.365,103.32,103.35,460400000.0
2007-10-18 16:17:00,103.345,103.45,103.335,103.4,1053899990.0
2007-10-18 16:18:00,103.4,103.435,103.395,103.425,805399999.0
2007-10-18 16:19:00,103.425,103.52,103.425,103.52,1010300002.0
2007-10-18 16:20:00,103.52,103.57,103.47,103.47,1220299989.0
2007-10-18 16:21:00,103.48,103.57,103.48,103.55,524800000.0
2007-10-18 16:22:00,103.55,103.595,103.53,103.54,735200000.0
2007-10-18 16:23:00,103.54,103.56,103.46,103.47,571400000.0
2007-10-18 16:24:00,103.47,103.47,103.415,103.435,577700000.0
2007-10-18 16:25:00,103.435,103.435,103.38,103.41,721100000.0
2007-10-18 16:26:00,103.41,103.445,103.385,103.445,800000000.0
2007-10-18 16:27:00,103.45,103.57,103.445,103.51,1011199999.0
2007-10-18 16:28:00,103.515,103.58,103.5,103.55,808800000.0
2007-10-18 16:29:00,103.55,103.61,103.52,103.6,626698130.0
2007-10-18 16:30:00,103.595,103.595,103.505,103.575,1130200001.0
2007-10-18 16:31:00,103.575,103.61,103.55,103.595,1351199994.0
2007-10-18 16:32:00,103.58,103.63,103.56,103.565,1089599999.0
2007-10-18 16:33:00,103.565,103.62,103.565,103.565,512800000.0
2007-10-18 16:34:00,103.565,103.565,103.52,103.545,790400000.0
2007-10-18 16:35:00,103.55,103.61,103.54,103.585,619700000.0
2007-10-18 16:36:00,103.585,103.585,103.48,103.485,576600000.0
2007-10-18 16:37:00,103.485,103.53,103.485,103.505,562500000.0
2007-10-18 16:38:00,103.505,103.535,103.5,103.51,340000000.0
2007-10-18 16:39:00,103.51,103.52,103.47,103.49,362600000.0
2007-10-18 16:40:00,103.49,103.56,103.475,103.525,870682205.0
2007-10-18 16:41:00,103.52,103.54,103.445,103.455,951557723.0
2007-10-18 16:42:00,103.45,103.495,103.445,103.485,938896687.0
2007-10-18 16:43:00,103.485,103.485,103.44,103.46,503718957.0
2007-10-18 16:44:00,103.46,103.48,103.45,103.46,848624950.0
2007-10-18 16:45:00,103.465,103.485,103.45,103.48,485705643.0
2007-10-18 16:46:00,103.48,103.485,103.43,103.46,508439642.0
2007-10-18 16:47:00,103.46,103.485,103.445,103.46,407471356.0
2007-10-18 16:48:00,103.455,103.475,103.455,103.47,368152906.0
2007-10-18 16:49:00,103.47,103.485,103.46,103.47,400000000.0
2007-10-18 16:50:00,103.47,103.48,103.45,103.45,413599999.0
2007-10-18 16:51:00,103.45,103.455,103.405,103.41,649699997.0
2007-10-18 16:52:00,103.415,103.445,103.4,103.43,720800000.0
2007-10-18 16:53:00,103.43,103.455,103.42,103.435,451100000.0
2007-10-18 16:54:00,103.435,103.525,103.435,103.525,691999999.0
2007-10-18 16:55:00,103.525,103.53,103.475,103.49,460600000.0
2007-10-18 16:56:00,103.49,103.5,103.455,103.475,848000000.0
2007-10-18 16:57:00,103.475,103.49,103.46,103.47,890200001.0
2007-10-18 16:58:00,103.47,103.495,103.445,103.475,1379599991.0
2007-10-18 16:59:00,103.475,103.49,103.435,103.445,692599996.0
2007-10-18 17:00:00,103.44,103.465,103.425,103.425,520000000.0
2007-10-18 17:01:00,103.425,103.425,103.375,103.405,628800000.0
2007-10-18 17:02:00,103.405,103.43,103.395,103.415,632200000.0
2007-10-18 17:03:00,103.415,103.445,103.415,103.435,727199998.0
2007-10-18 17:04:00,103.435,103.465,103.415,103.415,671000000.0
2007-10-18 17:05:00,103.415,103.435,103.4,103.435,512099997.0
2007-10-18 17:06:00,103.435,103.455,103.365,103.365,685600000.0
2007-10-18 17:07:00,103.365,103.39,103.36,103.37,506600000.0
2007-10-18 17:08:00,103.37,103.4,103.31,103.335,543600000.0
2007-10-18 17:09:00,103.335,103.37,103.335,103.335,366000000.0
2007-10-18 17:10:00,103.335,103.335,103.26,103.26,856000000.0
2007-10-18 17:11:00,103.26,103.28,103.245,103.27,797199999.0
2007-10-18 17:12:00,103.27,103.29,103.185,103.215,716700002.0
2007-10-18 17:13:00,103.215,103.255,103.175,103.185,982526545.0
2007-10-18 17:14:00,103.18,103.195,103.165,103.185,689700002.0
2007-10-18 17:15:00,103.185,103.2,103.17,103.19,536799999.0
2007-10-18 17:16:00,103.19,103.23,103.185,103.23,418281548.0
2007-10-18 17:17:00,103.23,103.24,103.175,103.19,557755229.0
2007-10-18 17:18:00,103.19,103.21,103.155,103.155,980300003.0
2007-10-18 17:19:00,103.155,103.165,103.13,103.13,859899997.0
2007-10-18 17:20:00,103.125,103.125,103.055,103.095,611200000.0
2007-10-18 17:21:00,103.085,103.135,103.055,103.105,848599998.0
2007-10-18 17:22:00,103.105,103.135,103.095,103.125,952599995.0
2007-10-18 17:23:00,103.125,103.145,103.125,103.135,947200000.0
2007-10-18 17:24:00,103.135,103.135,103.115,103.115,1056800001.0
2007-10-18 17:25:00,103.115,103.125,103.045,103.05,979999995.0
2007-10-18 17:26:00,103.055,103.085,103.055,103.085,483499999.0
2007-10-18 17:27:00,103.075,103.14,103.065,103.14,551799998.0
2007-10-18 17:28:00,103.14,103.16,103.13,103.14,165800000.0
2007-10-18 17:29:00,103.14,103.165,103.13,103.16,214800000.0
2007-10-18 17:30:00,103.16,103.195,103.155,103.19,446404941.0
2007-10-18 17:31:00,103.19,103.19,103.15,103.185,251248455.0
2007-10-18 17:32:00,103.185,103.21,103.18,103.21,349600000.0
2007-10-18 17:33:00,103.21,103.21,103.175,103.18,285400001.0
2007-10-18 17:34:00,103.18,103.18,103.1,103.13,763199999.0
2007-10-18 17:35:00,103.13,103.145,103.12,103.125,504799999.0
2007-10-18 17:36:00,103.125,103.17,103.125,103.165,470400000.0
2007-10-18 17:37:00,103.165,103.205,103.16,103.195,692000000.0
2007-10-18 17:38:00,103.195,103.21,103.19,103.195,482400000.0
2007-10-18 17:39:00,103.195,103.265,103.195,103.265,358300000.0
2007-10-18 17:40:00,103.265,103.285,103.21,103.21,854399999.0
2007-10-18 17:41:00,103.215,103.23,103.195,103.2,628000000.0
2007-10-18 17:42:00,103.195,103.215,103.17,103.215,477800000.0
2007-10-18 17:43:00,103.215,103.215,103.2,103.205,512000000.0
2007-10-18 17:44:00,103.205,103.225,103.195,103.225,743200000.0
2007-10-18 17:45:00,103.215,103.27,103.215,103.27,770400000.0
2007-10-18 17:46:00,103.27,103.295,103.25,103.295,646000000.0
2007-10-18 17:47:00,103.295,103.355,103.285,103.35,523500000.0
2007-10-18 17:48:00,103.35,103.35,103.285,103.3,700799994.0
2007-10-18 17:49:00,103.3,103.3,103.26,103.275,850399998.0
2007-10-18 17:50:00,103.275,103.295,103.245,103.275,437700000.0
2007-10-18 17:51:00,103.275,103.275,103.245,103.25,269500000.0
2007-10-18 17:52:00,103.25,103.27,103.25,103.27,127900000.0
2007-10-18 17:53:00,103.27,103.27,103.23,103.23,552200000.0
2007-10-18 17:54:00,103.23,103.27,103.215,103.245,832800000.0
2007-10-18 17:55:00,103.245,103.245,103.225,103.245,328999998.0
2007-10-18 17:56:00,103.245,103.33,103.245,103.305,598100001.0
2007-10-18 17:57:00,103.33,103.33,103.265,103.295,739099998.0
2007-10-18 17:58:00,103.295,103.33,103.29,103.33,1094799996.0
2007-10-18 17:59:00,103.335,103.43,103.335,103.405,877200000.0
2007-10-18 18:00:00,103.405,103.405,103.335,103.355,689900000.0
2007-10-18 18:01:00,103.355,103.385,103.335,103.345,703799998.0
2007-10-18 18:02:00,103.345,103.39,103.315,103.355,769399999.0
2007-10-18 18:03:00,103.355,103.365,103.305,103.32,610900002.0
2007-10-18 18:04:00,103.32,103.355,103.31,103.355,584700000.0
2007-10-18 18:05:00,103.355,103.365,103.295,103.315,800800000.0
2007-10-18 18:06:00,103.315,103.345,103.31,103.335,766000000.0
2007-10-18 18:07:00,103.335,103.34,103.325,103.335,443200000.0
2007-10-18 18:08:00,103.33,103.34,103.3,103.305,588800000.0
2007-10-18 18:09:00,103.3,103.32,103.29,103.3,561098887.0
2007-10-18 18:10:00,103.3,103.3,103.26,103.265,550899978.0
2007-10-18 18:11:00,103.265,103.28,103.26,103.27,562499998.0
2007-10-18 18:12:00,103.27,103.275,103.24,103.245,528799999.0
2007-10-18 18:13:00,103.245,103.28,103.245,103.28,338400000.0
2007-10-18 18:14:00,103.28,103.32,103.245,103.26,677500000.0
2007-10-18 18:15:00,103.26,103.28,103.245,103.245,525600000.0
2007-10-18 18:16:00,103.25,103.26,103.235,103.245,710099998.0
2007-10-18 18:17:00,103.25,103.265,103.25,103.265,617600000.0
2007-10-18 18:18:00,103.265,103.29,103.26,103.29,288800000.0
2007-10-18 18:19:00,103.29,103.29,103.27,103.275,309200000.0
2007-10-18 18:20:00,103.28,103.32,103.275,103.32,471400000.0
2007-10-18 18:21:00,103.32,103.36,103.315,103.355,480599999.0
2007-10-18 18:22:00,103.355,103.385,103.325,103.38,779100000.0
2007-10-18 18:23:00,103.38,103.385,103.34,103.35,417000000.0
2007-10-18 18:24:00,103.35,103.36,103.34,103.345,261300000.0
2007-10-18 18:25:00,103.36,103.37,103.345,103.365,414200001.0
2007-10-18 18:26:00,103.365,103.365,103.355,103.355,63200000.0
2007-10-18 18:27:00,103.355,103.365,103.355,103.355,88800000.0
2007-10-18 18:28:00,103.355,103.385,103.355,103.37,107200000.0
2007-10-18 18:29:00,103.37,103.37,103.355,103.355,229600000.0
2007-10-18 18:30:00,103.355,103.37,103.345,103.37,79200000.0
2007-10-18 18:31:00,103.37,103.37,103.34,103.35,239599999.0
2007-10-18 18:32:00,103.345,103.36,103.34,103.34,224900000.0
2007-10-18 18:33:00,103.345,103.36,103.345,103.36,255000000.0
2007-10-18 18:34:00,103.36,103.38,103.355,103.37,245600000.0
2007-10-18 18:35:00,103.37,103.38,103.365,103.375,284000000.0
2007-10-18 18:36:00,103.375,103.375,103.32,103.325,198400000.0
2007-10-18 18:37:00,103.325,103.35,103.32,103.345,84200000.0
2007-10-18 18:38:00,103.345,103.36,103.34,103.355,82400000.0
2007-10-18 18:39:00,103.355,103.375,103.335,103.335,383399999.0
2007-10-18 18:40:00,103.335,103.35,103.31,103.31,370400000.0
2007-10-18 18:41:00,103.31,103.31,103.3,103.3,176000000.0
2007-10-18 18:42:00,103.3,103.31,103.29,103.3,264800000.0
2007-10-18 18:43:00,103.3,103.32,103.3,103.32,245500000.0
2007-10-18 18:44:00,103.32,103.355,103.315,103.355,452000000.0
2007-10-18 18:45:00,103.355,103.37,103.355,103.355,261600000.0
2007-10-18 18:46:00,103.355,103.37,103.345,103.37,549300000.0
2007-10-18 18:47:00,103.37,103.39,103.37,103.39,174400000.0
2007-10-18 18:48:00,103.39,103.39,103.355,103.37,423100000.0
2007-10-18 18:49:00,103.37,103.37,103.355,103.365,146100000.0
2007-10-18 18:50:00,103.37,103.41,103.37,103.41,368000000.0
2007-10-18 18:51:00,103.405,103.41,103.365,103.37,713365608.0
2007-10-18 18:52:00,103.37,103.37,103.355,103.37,298000000.0
2007-10-18 18:53:00,103.365,103.37,103.355,103.365,286200000.0
2007-10-18 18:54:00,103.365,103.37,103.355,103.355,466100000.0
2007-10-18 18:55:00,103.36,103.37,103.355,103.355,260200000.0
2007-10-18 18:56:00,103.355,103.36,103.34,103.34,222399998.0
2007-10-18 18:57:00,103.34,103.345,103.33,103.335,324200000.0
2007-10-18 18:58:00,103.33,103.345,103.33,103.34,223700000.0
2007-10-18 18:59:00,103.34,103.34,103.315,103.33,320000000.0
2007-10-18 19:00:00,103.33,103.34,103.325,103.33,224600000.0
2007-10-18 19:01:00,103.33,103.335,103.315,103.325,456200000.0
2007-10-18 19:02:00,103.325,103.33,103.32,103.325,192200000.0
2007-10-18 19:03:00,103.325,103.335,103.32,103.325,234200000.0
2007-10-18 19:04:00,103.325,103.34,103.32,103.34,212799999.0
2007-10-18 19:05:00,103.34,103.34,103.325,103.325,60000000.0
2007-10-18 19:06:00,103.325,103.345,103.325,103.345,100000000.0
2007-10-18 19:07:00,103.35,103.355,103.35,103.35,65400000.0
2007-10-18 19:08:00,103.35,103.355,103.335,103.34,126900000.0
2007-10-18 19:09:00,103.335,103.355,103.335,103.355,192599999.0
2007-10-18 19:10:00,103.355,103.355,103.34,103.34,51200000.0
2007-10-18 19:11:00,103.34,103.34,103.305,103.305,350400000.0
2007-10-18 19:12:00,103.305,103.315,103.265,103.27,563200000.0
2007-10-18 19:13:00,103.27,103.28,103.265,103.28,391999992.0
2007-10-18 19:14:00,103.275,103.28,103.27,103.28,270200000.0
2007-10-18 19:15:00,103.28,103.285,103.26,103.265,280000000.0
2007-10-18 19:16:00,103.265,103.28,103.24,103.27,475700000.0
2007-10-18 19:17:00,103.265,103.28,103.26,103.27,338400000.0
2007-10-18 19:18:00,103.27,103.305,103.27,103.305,504000000.0
2007-10-18 19:19:00,103.305,103.33,103.3,103.325,456800000.0
2007-10-18 19:20:00,103.33,103.335,103.305,103.305,322300000.0
2007-10-18 19:21:00,103.305,103.32,103.305,103.315,312800000.0
2007-10-18 19:22:00,103.305,103.32,103.3,103.32,577000001.0
2007-10-18 19:23:00,103.32,103.32,103.295,103.295,741600005.0
2007-10-18 19:24:00,103.295,103.32,103.295,103.295,534400001.0
2007-10-18 19:25:00,103.295,103.3,103.275,103.275,244000000.0
2007-10-18 19:26:00,103.275,103.28,103.275,103.275,232800002.0
2007-10-18 19:27:00,103.275,103.28,103.27,103.27,384200004.0
2007-10-18 19:28:00,103.285,103.295,103.285,103.295,284400000.0
2007-10-18 19:29:00,103.295,103.32,103.295,103.315,277200000.0
2007-10-18 19:30:00,103.315,103.315,103.275,103.29,320800000.0
2007-10-18 19:31:00,103.29,103.325,103.29,103.32,372800000.0
2007-10-18 19:32:00,103.325,103.325,103.285,103.295,524700000.0
2007-10-18 19:33:00,103.295,103.375,103.28,103.365,1003199968.0
2007-10-18 19:34:00,103.375,103.45,103.355,103.435,846800000.0
2007-10-18 19:35:00,103.435,103.485,103.43,103.475,784099994.0
2007-10-18 19:36:00,103.47,103.485,103.465,103.48,471999999.0
2007-10-18 19:37:00,103.48,103.49,103.455,103.465,777600000.0
2007-10-18 19:38:00,103.465,103.555,103.465,103.555,313600000.0
2007-10-18 19:39:00,103.555,103.56,103.52,103.52,378700000.0
2007-10-18 19:40:00,103.505,103.55,103.505,103.535,987199993.0
2007-10-18 19:41:00,103.535,103.545,103.49,103.49,500800000.0
2007-10-18 19:42:00,103.495,103.505,103.47,103.475,647899998.0
2007-10-18 19:43:00,103.47,103.485,103.465,103.465,403200000.0
2007-10-18 19:44:00,103.465,103.465,103.45,103.45,158200000.0
2007-10-18 19:45:00,103.455,103.465,103.44,103.45,350300000.0
2007-10-18 19:46:00,103.45,103.45,103.435,103.445,307199999.0
2007-10-18 19:47:00,103.445,103.46,103.445,103.455,259600000.0
2007-10-18 19:48:00,103.455,103.46,103.445,103.45,239000000.0
2007-10-18 19:49:00,103.45,103.45,103.445,103.445,160000000.0
2007-10-18 19:50:00,103.45,103.525,103.445,103.525,423200000.0
2007-10-18 19:51:00,103.525,103.61,103.525,103.61,803700000.0
2007-10-18 19:52:00,103.61,103.61,103.54,103.57,450200000.0
2007-10-18 19:53:00,103.57,103.57,103.56,103.57,320000000.0
2007-10-18 19:54:00,103.57,103.6,103.57,103.585,391200000.0
2007-10-18 19:55:00,103.585,103.6,103.585,103.59,309600000.0
2007-10-18 19:56:00,103.59,103.63,103.585,103.62,410399999.0
2007-10-18 19:57:00,103.615,103.645,103.6,103.63,580300000.0
2007-10-18 19:58:00,103.63,103.735,103.63,103.715,1197000000.0
2007-10-18 19:59:00,103.715,103.735,103.705,103.735,597599999.0
2007-10-18 20:00:00,103.735,103.76,103.725,103.735,497399999.0
2007-10-18 20:01:00,103.735,103.745,103.715,103.735,432200000.0
2007-10-18 20:02:00,103.735,103.735,103.72,103.735,225400000.0
2007-10-18 20:03:00,103.735,103.9,103.735,103.9,876955635.0
2007-10-18 20:04:00,103.9,103.95,103.895,103.935,392800000.0
2007-10-18 20:05:00,103.935,103.955,103.93,103.94,479300000.0
2007-10-18 20:06:00,103.94,103.945,103.93,103.945,300800000.0
2007-10-18 20:07:00,103.945,103.955,103.885,103.905,847899998.0
2007-10-18 20:08:00,103.9,103.905,103.84,103.865,588700000.0
2007-10-18 20:09:00,103.865,103.88,103.855,103.87,538700000.0
2007-10-18 20:10:00,103.87,103.88,103.85,103.86,667199999.0
2007-10-18 20:11:00,103.855,103.865,103.83,103.84,497600000.0
2007-10-18 20:12:00,103.84,103.87,103.84,103.85,531200000.0
2007-10-18 20:13:00,103.85,103.85,103.81,103.83,621599999.0
2007-10-18 20:14:00,103.83,103.83,103.795,103.805,399800000.0
2007-10-18 20:15:00,103.805,103.805,103.785,103.785,256500000.0
2007-10-18 20:16:00,103.785,103.815,103.785,103.795,862999999.0
2007-10-18 20:17:00,103.795,103.795,103.77,103.78,441500000.0
2007-10-18 20:18:00,103.78,103.78,103.765,103.775,865099996.0
2007-10-18 20:19:00,103.775,103.775,103.71,103.71,250392149.0
2007-10-18 20:20:00,103.71,103.74,103.71,103.71,530160685.0
2007-10-18 20:21:00,103.71,103.75,103.71,103.75,523900000.0
2007-10-18 20:22:00,103.75,103.76,103.735,103.76,343999999.0
2007-10-18 20:23:00,103.76,103.78,103.755,103.78,446400000.0
2007-10-18 20:24:00,103.785,103.8,103.77,103.78,565600000.0
2007-10-18 20:25:00,103.78,103.79,103.765,103.79,323699993.0
2007-10-18 20:26:00,103.785,103.785,103.725,103.735,812800000.0
2007-10-18 20:27:00,103.735,103.74,103.7,103.74,675599999.0
2007-10-18 20:28:00,103.74,103.75,103.725,103.725,263999998.0
2007-10-18 20:29:00,103.74,103.74,103.68,103.68,490899998.0
2007-10-18 20:30:00,103.685,103.685,103.645,103.68,685900000.0
2007-10-18 20:31:00,103.68,103.68,103.62,103.625,584499999.0
2007-10-18 20:32:00,103.625,103.68,103.62,103.68,619200000.0
2007-10-18 20:33:00,103.68,103.695,103.66,103.66,351000000.0
2007-10-18 20:34:00,103.655,103.67,103.635,103.635,637600000.0
2007-10-18 20:35:00,103.635,103.675,103.63,103.675,427999997.0
2007-10-18 20:36:00,103.675,103.705,103.665,103.695,511999996.0
2007-10-18 20:37:00,103.695,103.71,103.685,103.69,553699999.0
2007-10-18 20:38:00,103.685,103.71,103.685,103.71,238999997.0
2007-10-18 20:39:00,103.71,103.735,103.7,103.725,139800000.0
2007-10-18 20:40:00,103.725,103.77,103.72,103.765,293600000.0
2007-10-18 20:41:00,103.765,103.79,103.76,103.765,327300000.0
2007-10-18 20:42:00,103.765,103.765,103.735,103.735,519999996.0
2007-10-18 20:43:00,103.735,103.745,103.72,103.745,613399997.0
2007-10-18 20:44:00,103.745,103.755,103.74,103.74,404400000.0
2007-10-18 20:45:00,103.74,103.75,103.685,103.695,680800003.0
2007-10-18 20:46:00,103.685,103.685,103.62,103.65,1279299999.0
2007-10-18 20:47:00,103.66,103.66,103.59,103.62,646400000.0
2007-10-18 20:48:00,103.62,103.63,103.61,103.62,467199998.0
2007-10-18 20:49:00,103.62,103.63,103.6,103.61,479200000.0
2007-10-18 20:50:00,103.61,103.61,103.585,103.595,458400002.0
2007-10-18 20:51:00,103.595,103.64,103.595,103.64,644000001.0
2007-10-18 20:52:00,103.64,103.66,103.6,103.6,450900000.0
2007-10-18 20:53:00,103.595,103.64,103.585,103.64,662400000.0
2007-10-18 20:54:00,103.64,103.64,103.62,103.63,304400000.0
2007-10-18 20:55:00,103.63,103.63,103.6,103.6,310300000.0
2007-10-18 20:56:00,103.6,103.62,103.59,103.62,486500000.0
2007-10-18 20:57:00,103.62,103.63,103.615,103.615,215200000.0
2007-10-18 20:58:00,103.61,103.61,103.595,103.6,229500000.0
2007-10-18 20:59:00,103.595,103.61,103.595,103.6,216500000.0
2007-10-18 21:00:00,103.6,103.64,103.555,103.635,412800000.0
2007-10-18 21:01:00,103.625,103.63,103.58,103.595,336600000.0
2007-10-18 21:02:00,103.595,103.61,103.565,103.6,1085599997.0
2007-10-18 21:03:00,103.6,103.63,103.595,103.615,599199999.0
2007-10-18 21:04:00,103.615,103.665,103.615,103.665,438899999.0
2007-10-18 21:05:00,103.665,103.675,103.655,103.67,290100000.0
2007-10-18 21:06:00,103.67,103.68,103.66,103.66,126900000.0
2007-10-18 21:07:00,103.66,103.67,103.655,103.66,146000000.0
2007-10-18 21:08:00,103.66,103.71,103.655,103.665,539900001.0
2007-10-18 21:09:00,103.66,103.665,103.64,103.65,353600001.0
2007-10-18 21:10:00,103.65,103.65,103.62,103.64,406800000.0
2007-10-18 21:11:00,103.645,103.71,103.645,103.71,459400000.0
2007-10-18 21:12:00,103.705,103.78,103.705,103.75,465600000.0
2007-10-18 21:13:00,103.75,103.75,103.645,103.65,732100001.0
2007-10-18 21:14:00,103.65,103.7,103.65,103.68,443200000.0
2007-10-18 21:15:00,103.68,103.72,103.68,103.705,477600003.0
2007-10-18 21:16:00,103.705,103.71,103.675,103.71,660100000.0
2007-10-18 21:17:00,103.71,103.71,103.675,103.69,648400001.0
2007-10-18 21:18:00,103.685,103.71,103.685,103.695,368400000.0
2007-10-18 21:19:00,103.695,103.705,103.655,103.68,756200001.0
2007-10-18 21:20:00,103.675,103.705,103.675,103.685,432324867.0
2007-10-18 21:21:00,103.685,103.705,103.665,103.705,326400000.0
2007-10-18 21:22:00,103.705,103.73,103.705,103.705,347799999.0
2007-10-18 21:23:00,103.705,103.705,103.675,103.69,363200000.0
2007-10-18 21:24:00,103.69,103.69,103.675,103.675,284800000.0
2007-10-18 21:25:00,103.675,103.68,103.62,103.62,419100000.0
2007-10-18 21:26:00,103.62,103.64,103.615,103.64,160000000.0
2007-10-18 21:27:00,103.64,103.64,103.615,103.62,458399999.0
2007-10-18 21:28:00,103.62,103.62,103.605,103.62,350900000.0
2007-10-18 21:29:00,103.62,103.63,103.62,103.62,228800000.0
2007-10-18 21:30:00,103.62,103.62,103.57,103.57,392000000.0
2007-10-18 21:31:00,103.57,103.59,103.54,103.59,541600000.0
2007-10-18 21:32:00,103.59,103.61,103.55,103.55,483200000.0
2007-10-18 21:33:00,103.55,103.55,103.54,103.54,238200000.0
2007-10-18 21:34:00,103.54,103.545,103.53,103.535,191700000.0
2007-10-18 21:35:00,103.535,103.56,103.515,103.545,298099999.0
2007-10-18 21:36:00,103.545,103.595,103.53,103.595,428800000.0
2007-10-18 21:37:00,103.595,103.61,103.57,103.6,260300000.0
2007-10-18 21:38:00,103.595,103.61,103.56,103.605,294800001.0
2007-10-18 21:39:00,103.6,103.635,103.6,103.62,192200000.0
2007-10-18 21:40:00,103.62,103.635,103.6,103.6,153400000.0
2007-10-18 21:41:00,103.6,103.62,103.6,103.615,76500000.0
2007-10-18 21:42:00,103.615,103.615,103.6,103.6,93200000.0
2007-10-18 21:43:00,103.6,103.605,103.595,103.605,100500000.0
2007-10-18 21:44:00,103.605,103.625,103.57,103.615,185900000.0
2007-10-18 21:45:00,103.615,103.63,103.61,103.615,323100000.0
2007-10-18 21:46:00,103.615,103.62,103.6,103.61,282400000.0
2007-10-18 21:47:00,103.61,103.63,103.595,103.62,267200000.0
2007-10-18 21:48:00,103.62,103.62,103.595,103.61,248100000.0
2007-10-18 21:49:00,103.61,103.62,103.605,103.62,255200000.0
2007-10-18 21:50:00,103.62,103.625,103.61,103.62,474800005.0
2007-10-18 21:51:00,103.62,103.625,103.6,103.6,168000000.0
2007-10-18 21:52:00,103.6,103.6,103.585,103.585,161600000.0
2007-10-18 21:53:00,103.585,103.605,103.585,103.6,354900000.0
2007-10-18 21:54:00,103.595,103.62,103.595,103.595,480799999.0
2007-10-18 21:55:00,103.6,103.63,103.595,103.62,321699997.0
2007-10-18 21:56:00,103.615,103.615,103.565,103.58,362400000.0
2007-10-18 21:57:00,103.58,103.58,103.555,103.555,184000001.0
2007-10-18 21:58:00,103.555,103.575,103.555,103.56,395700002.0
2007-10-18 21:59:00,103.56,103.575,103.56,103.57,192800000.0
2007-10-18 22:00:00,103.57,103.58,103.56,103.575,673700000.0
2007-10-18 22:01:00,103.575,103.59,103.555,103.565,331300000.0
2007-10-18 22:02:00,103.565,103.645,103.565,103.645,703400000.0
2007-10-18 22:03:00,103.645,103.645,103.605,103.63,260900000.0
2007-10-18 22:04:00,103.635,103.64,103.595,103.625,529800000.0
2007-10-18 22:05:00,103.625,103.625,103.605,103.615,328000000.0
2007-10-18 22:06:00,103.615,103.645,103.57,103.57,430000000.0
2007-10-18 22:07:00,103.57,103.585,103.565,103.57,222900000.0
2007-10-18 22:08:00,103.565,103.57,103.53,103.545,320900000.0
2007-10-18 22:09:00,103.545,103.545,103.495,103.495,210900000.0
2007-10-18 22:10:00,103.495,103.515,103.485,103.495,290400000.0
2007-10-18 22:11:00,103.495,103.52,103.485,103.515,241500000.0
2007-10-18 22:12:00,103.515,103.525,103.515,103.525,109800000.0
2007-10-18 22:13:00,103.525,103.525,103.49,103.515,215000000.0
2007-10-18 22:14:00,103.515,103.535,103.51,103.515,501800000.0
2007-10-18 22:15:00,103.515,103.55,103.515,103.55,493100000.0
2007-10-18 22:16:00,103.55,103.57,103.54,103.55,324000000.0
2007-10-18 22:17:00,103.55,103.56,103.535,103.535,102400000.0
2007-10-18 22:18:00,103.535,103.545,103.525,103.545,51000000.0
2007-10-18 22:19:00,103.545,103.555,103.545,103.555,224900000.0
2007-10-18 22:20:00,103.555,103.555,103.545,103.555,252000000.0
2007-10-18 22:21:00,103.555,103.555,103.545,103.555,150400000.0
2007-10-18 22:22:00,103.555,103.555,103.535,103.535,95200000.0
2007-10-18 22:23:00,103.535,103.565,103.535,103.565,185200000.0
2007-10-18 22:24:00,103.565,103.565,103.565,103.565,104000000.0
2007-10-18 22:25:00,103.565,103.565,103.545,103.555,229600000.0
2007-10-18 22:26:00,103.555,103.575,103.545,103.555,158400000.0
2007-10-18 22:27:00,103.555,103.585,103.555,103.565,1167299993.0
2007-10-18 22:28:00,103.575,103.585,103.555,103.555,300000000.0
2007-10-18 22:29:00,103.555,103.565,103.545,103.565,383499999.0
2007-10-18 22:30:00,103.57,103.585,103.57,103.585,316000000.0
2007-10-18 22:31:00,103.585,103.6,103.58,103.595,316000000.0
2007-10-18 22:32:00,103.595,103.615,103.59,103.6,386400000.0
2007-10-18 22:33:00,103.6,103.61,103.595,103.6,229000000.0
2007-10-18 22:34:00,103.6,103.6,103.59,103.6,221800000.0
2007-10-18 22:35:00,103.6,103.605,103.6,103.6,156800000.0
2007-10-18 22:36:00,103.6,103.625,103.6,103.61,359600000.0
2007-10-18 22:37:00,103.61,103.625,103.555,103.585,475600000.0
2007-10-18 22:38:00,103.585,103.625,103.585,103.615,281500001.0
2007-10-18 22:39:00,103.615,103.63,103.595,103.61,255800000.0
2007-10-18 22:40:00,103.61,103.62,103.6,103.605,275300000.0
2007-10-18 22:41:00,103.605,103.63,103.595,103.63,382400000.0
2007-10-18 22:42:00,103.63,103.63,103.61,103.61,416000003.0
2007-10-18 22:43:00,103.61,103.63,103.6,103.62,790099999.0
2007-10-18 22:44:00,103.61,103.63,103.6,103.62,740600001.0
2007-10-18 22:45:00,103.62,103.62,103.59,103.62,700700000.0
2007-10-18 22:46:00,103.62,103.64,103.59,103.59,754399990.0
2007-10-18 22:47:00,103.6,103.63,103.59,103.61,630499998.0
2007-10-18 22:48:00,103.61,103.61,103.57,103.57,232800000.0
2007-10-18 22:49:00,103.57,103.58,103.56,103.58,207999999.0
2007-10-18 22:50:00,103.58,103.6,103.57,103.6,269999997.0
2007-10-18 22:51:00,103.59,103.63,103.57,103.63,384900000.0
2007-10-18 22:52:00,103.63,103.66,103.63,103.66,156200000.0
2007-10-18 22:53:00,103.66,103.68,103.66,103.66,192100000.0
2007-10-18 22:54:00,103.66,103.68,103.66,103.68,197600000.0
2007-10-18 22:55:00,103.68,103.68,103.65,103.67,295300000.0
2007-10-18 22:56:00,103.68,103.69,103.68,103.68,143200000.0
2007-10-18 22:57:00,103.68,103.68,103.67,103.68,69600000.0
2007-10-18 22:58:00,103.68,103.68,103.63,103.63,255000000.0
2007-10-18 22:59:00,103.63,103.63,103.6,103.6,224000000.0
2007-10-18 23:00:00,103.6,103.61,103.57,103.6,228100000.0
2007-10-18 23:01:00,103.6,103.6,103.535,103.56,238700000.0
2007-10-18 23:02:00,103.545,103.58,103.535,103.57,330800000.0
2007-10-18 23:03:00,103.57,103.58,103.505,103.52,334000000.0
2007-10-18 23:04:00,103.52,103.53,103.495,103.51,344900000.0
2007-10-18 23:05:00,103.51,103.53,103.51,103.53,273300000.0
2007-10-18 23:06:00,103.53,103.56,103.52,103.55,212500000.0
2007-10-18 23:07:00,103.55,103.55,103.52,103.52,283800000.0
2007-10-18 23:08:00,103.52,103.54,103.5,103.51,391100000.0
2007-10-18 23:09:00,103.5,103.51,103.49,103.49,228000000.0
2007-10-18 23:10:00,103.49,103.5,103.48,103.49,157700000.0
2007-10-18 23:11:00,103.49,103.5,103.48,103.5,79800000.0
2007-10-18 23:12:00,103.5,103.55,103.5,103.52,105300000.0
2007-10-18 23:13:00,103.51,103.53,103.5,103.52,210299997.0
2007-10-18 23:14:00,103.52,103.53,103.5,103.53,43800000.0
2007-10-18 23:15:00,103.53,103.54,103.51,103.54,153600000.0
2007-10-18 23:16:00,103.54,103.54,103.53,103.54,15000000.0
2007-10-18 23:17:00,103.56,103.56,103.53,103.545,117300000.0
2007-10-18 23:18:00,103.545,103.585,103.545,103.575,33900000.0
2007-10-18 23:19:00,103.575,103.575,103.54,103.54,40800000.0
2007-10-18 23:20:00,103.54,103.575,103.54,103.575,42400000.0
2007-10-18 23:21:00,103.575,103.585,103.565,103.58,34600000.0
2007-10-18 23:22:00,103.58,103.61,103.58,103.61,104800000.0
2007-10-18 23:23:00,103.61,103.635,103.605,103.625,61000000.0
2007-10-18 23:24:00,103.625,103.635,103.61,103.625,109400000.0
2007-10-18 23:25:00,103.605,103.615,103.555,103.565,124000000.0
2007-10-18 23:26:00,103.565,103.565,103.525,103.545,254200000.0
2007-10-18 23:27:00,103.545,103.55,103.525,103.545,124600000.0
2007-10-18 23:28:00,103.545,103.575,103.545,103.55,98000000.0
2007-10-18 23:29:00,103.55,103.55,103.465,103.465,197700000.0
2007-10-18 23:30:00,103.465,103.48,103.445,103.475,135600000.0
2007-10-18 23:31:00,103.475,103.475,103.425,103.435,45400000.0
2007-10-18 23:32:00,103.435,103.44,103.415,103.435,156800000.0
2007-10-18 23:33:00,103.435,103.445,103.425,103.425,98500000.0
2007-10-18 23:34:00,103.435,103.445,103.385,103.385,247200000.0
2007-10-18 23:35:00,103.385,103.405,103.375,103.38,135500000.0
2007-10-18 23:36:00,103.395,103.405,103.295,103.315,264700000.0
2007-10-18 23:37:00,103.315,103.415,103.305,103.395,266200000.0
2007-10-18 23:38:00,103.405,103.43,103.39,103.415,185300000.0
2007-10-18 23:39:00,103.415,103.415,103.39,103.405,176000000.0
2007-10-18 23:40:00,103.405,103.41,103.39,103.39,191400000.0
2007-10-18 23:41:00,103.39,103.435,103.385,103.385,103600000.0
2007-10-18 23:42:00,103.385,103.45,103.37,103.45,214600000.0
2007-10-18 23:43:00,103.45,103.475,103.435,103.455,157200000.0
2007-10-18 23:44:00,103.455,103.47,103.44,103.47,143000000.0
2007-10-18 23:45:00,103.47,103.47,103.415,103.435,75300000.0
2007-10-18 23:46:00,103.435,103.435,103.355,103.365,59500000.0
2007-10-18 23:47:00,103.375,103.375,103.355,103.36,215400000.0
2007-10-18 23:48:00,103.365,103.42,103.355,103.415,201000000.0
2007-10-18 23:49:00,103.415,103.415,103.39,103.395,76400000.0
2007-10-18 23:50:00,103.395,103.435,103.375,103.42,229000000.0
2007-10-18 23:51:00,103.42,103.435,103.405,103.405,226500000.0
2007-10-18 23:52:00,103.405,103.405,103.365,103.405,79600000.0
2007-10-18 23:53:00,103.37,103.405,103.37,103.38,91600000.0
2007-10-18 23:54:00,103.395,103.405,103.375,103.39,446900003.0
2007-10-18 23:55:00,103.39,103.39,103.355,103.355,241600000.0
2007-10-18 23:56:00,103.355,103.38,103.35,103.38,277600000.0
2007-10-18 23:57:00,103.38,103.39,103.355,103.365,250600000.0
2007-10-18 23:58:00,103.37,103.39,103.37,103.39,207700000.0
2007-10-18 23:59:00,103.39,103.4,103.38,103.385,519200000.0
2007-10-19 00:00:00,103.385,103.43,103.375,103.4,455800000.0
2007-10-19 00:01:00,103.4,103.43,103.355,103.355,310500001.0
2007-10-19 00:02:00,103.355,103.4,103.355,103.38,239099998.0
2007-10-19 00:03:00,103.38,103.415,103.38,103.41,266400000.0
2007-10-19 00:04:00,103.41,103.535,103.41,103.485,336400000.0
2007-10-19 00:05:00,103.485,103.485,103.425,103.425,54300000.0
2007-10-19 00:06:00,103.425,103.425,103.405,103.405,15400000.0
2007-10-19 00:07:00,103.405,103.405,103.395,103.405,47300000.0
2007-10-19 00:08:00,103.405,103.405,103.395,103.405,161100000.0
2007-10-19 00:09:00,103.405,103.455,103.405,103.455,216500000.0
2007-10-19 00:10:00,103.455,103.455,103.44,103.445,270099999.0
2007-10-19 00:11:00,103.44,103.455,103.44,103.455,140299999.0
2007-10-19 00:12:00,103.45,103.465,103.405,103.405,82300000.0
2007-10-19 00:13:00,103.405,103.47,103.405,103.445,319899999.0
2007-10-19 00:14:00,103.445,103.46,103.425,103.455,86700000.0
2007-10-19 00:15:00,103.455,103.46,103.44,103.46,93500000.0
2007-10-19 00:16:00,103.46,103.46,103.435,103.45,72100000.0
2007-10-19 00:17:00,103.45,103.45,103.435,103.435,42200000.0
2007-10-19 00:18:00,103.435,103.44,103.435,103.44,57600000.0
2007-10-19 00:19:00,103.44,103.44,103.42,103.42,74600000.0
2007-10-19 00:20:00,103.42,103.44,103.41,103.41,40900000.0
2007-10-19 00:21:00,103.415,103.42,103.395,103.415,144700000.0
2007-10-19 00:22:00,103.415,103.415,103.395,103.405,44600000.0
2007-10-19 00:23:00,103.405,103.405,103.395,103.395,23400000.0
2007-10-19 00:24:00,103.395,103.405,103.385,103.385,216200000.0
2007-10-19 00:25:00,103.375,103.395,103.365,103.385,95800000.0
2007-10-19 00:26:00,103.385,103.4,103.385,103.4,136600000.0
2007-10-19 00:27:00,103.4,103.405,103.4,103.405,32300000.0
2007-10-19 00:28:00,103.405,103.425,103.405,103.425,94300000.0
2007-10-19 00:29:00,103.425,103.425,103.415,103.415,43600000.0
2007-10-19 00:30:00,103.415,103.44,103.415,103.435,157200000.0
2007-10-19 00:31:00,103.435,103.435,103.42,103.42,65500000.0
2007-10-19 00:32:00,103.42,103.43,103.405,103.405,77500000.0
2007-10-19 00:33:00,103.395,103.465,103.395,103.455,144700000.0
2007-10-19 00:34:00,103.455,103.485,103.455,103.46,68900000.0
2007-10-19 00:35:00,103.465,103.52,103.46,103.515,143200000.0
2007-10-19 00:36:00,103.515,103.515,103.45,103.48,364700001.0
2007-10-19 00:37:00,103.465,103.475,103.46,103.47,193500000.0
2007-10-19 00:38:00,103.47,103.49,103.47,103.49,193900000.0
2007-10-19 00:39:00,103.49,103.515,103.485,103.505,168900000.0
2007-10-19 00:40:00,103.51,103.515,103.495,103.495,38800000.0
2007-10-19 00:41:00,103.495,103.495,103.485,103.495,18900000.0
2007-10-19 00:42:00,103.495,103.52,103.485,103.52,326000005.0
2007-10-19 00:43:00,103.52,103.52,103.49,103.51,321100000.0
2007-10-19 00:44:00,103.51,103.51,103.495,103.51,187100000.0
2007-10-19 00:45:00,103.51,103.53,103.49,103.515,128400000.0
2007-10-19 00:46:00,103.515,103.54,103.515,103.54,125100000.0
2007-10-19 00:47:00,103.54,103.56,103.53,103.55,303300000.0
2007-10-19 00:48:00,103.55,103.55,103.535,103.545,196500000.0
2007-10-19 00:49:00,103.545,103.545,103.515,103.515,191900000.0
2007-10-19 00:50:00,103.515,103.52,103.5,103.5,111800000.0
2007-10-19 00:51:00,103.5,103.515,103.485,103.49,154800000.0
2007-10-19 00:52:00,103.49,103.49,103.445,103.445,202000000.0
2007-10-19 00:53:00,103.445,103.46,103.44,103.46,176300000.0
2007-10-19 00:54:00,103.46,103.48,103.46,103.465,128100000.0
2007-10-19 00:55:00,103.455,103.465,103.445,103.445,36000000.0
2007-10-19 00:56:00,103.445,103.465,103.435,103.445,219500000.0
2007-10-19 00:57:00,103.445,103.465,103.435,103.45,340900000.0
2007-10-19 00:58:00,103.45,103.46,103.445,103.45,341900000.0
2007-10-19 00:59:00,103.45,103.455,103.445,103.455,210600000.0
2007-10-19 01:00:00,103.46,103.47,103.46,103.46,113600000.0
2007-10-19 01:01:00,103.44,103.47,103.44,103.45,169200000.0
2007-10-19 01:02:00,103.455,103.455,103.44,103.45,200600000.0
2007-10-19 01:03:00,103.455,103.47,103.435,103.445,466500000.0
2007-10-19 01:04:00,103.445,103.445,103.42,103.43,524699999.0
2007-10-19 01:05:00,103.43,103.435,103.425,103.43,93900000.0
2007-10-19 01:06:00,103.425,103.425,103.41,103.41,293700000.0
2007-10-19 01:07:00,103.415,103.45,103.415,103.445,509500000.0
2007-10-19 01:08:00,103.445,103.455,103.425,103.445,339200000.0
2007-10-19 01:09:00,103.445,103.445,103.425,103.435,388200000.0
2007-10-19 01:10:00,103.435,103.455,103.43,103.455,342600000.0
2007-10-19 01:11:00,103.455,103.455,103.435,103.435,244000000.0
2007-10-19 01:12:00,103.435,103.435,103.415,103.42,147800000.0
2007-10-19 01:13:00,103.42,103.455,103.42,103.44,179800000.0
2007-10-19 01:14:00,103.44,103.455,103.44,103.455,220000000.0
2007-10-19 01:15:00,103.455,103.455,103.43,103.43,331900000.0
2007-10-19 01:16:00,103.435,103.455,103.43,103.435,314200000.0
2007-10-19 01:17:00,103.435,103.47,103.42,103.46,563800000.0
2007-10-19 01:18:00,103.46,103.46,103.425,103.445,567700000.0
2007-10-19 01:19:00,103.445,103.45,103.435,103.44,292000000.0
2007-10-19 01:20:00,103.445,103.445,103.425,103.425,362600000.0
2007-10-19 01:21:00,103.425,103.44,103.415,103.44,270400000.0
2007-10-19 01:22:00,103.44,103.44,103.43,103.43,142400000.0
2007-10-19 01:23:00,103.435,103.435,103.415,103.415,201400000.0
2007-10-19 01:24:00,103.415,103.425,103.41,103.415,201200000.0
2007-10-19 01:25:00,103.415,103.425,103.385,103.415,702100000.0
2007-10-19 01:26:00,103.415,103.455,103.41,103.445,605600000.0
2007-10-19 01:27:00,103.445,103.445,103.41,103.415,259100000.0
2007-10-19 01:28:00,103.425,103.425,103.405,103.415,58200000.0
2007-10-19 01:29:00,103.415,103.415,103.385,103.395,361100000.0
2007-10-19 01:30:00,103.385,103.395,103.355,103.37,840800000.0
2007-10-19 01:31:00,103.37,103.425,103.365,103.425,566800000.0
2007-10-19 01:32:00,103.425,103.43,103.41,103.42,381500000.0
2007-10-19 01:33:00,103.42,103.44,103.415,103.425,548700000.0
2007-10-19 01:34:00,103.43,103.45,103.425,103.45,305100000.0
2007-10-19 01:35:00,103.45,103.47,103.445,103.45,286800000.0
2007-10-19 01:36:00,103.45,103.47,103.45,103.47,112000000.0
2007-10-19 01:37:00,103.47,103.48,103.47,103.47,136000000.0
2007-10-19 01:38:00,103.47,103.51,103.47,103.505,365400000.0
2007-10-19 01:39:00,103.52,103.53,103.48,103.5,762800001.0
2007-10-19 01:40:00,103.5,103.53,103.5,103.53,269600000.0
2007-10-19 01:41:00,103.53,103.55,103.53,103.55,183800000.0
2007-10-19 01:42:00,103.55,103.56,103.515,103.535,488600000.0
2007-10-19 01:43:00,103.535,103.535,103.52,103.52,400800000.0
2007-10-19 01:44:00,103.52,103.53,103.495,103.52,436800000.0
2007-10-19 01:45:00,103.52,103.52,103.49,103.505,544600000.0
2007-10-19 01:46:00,103.505,103.515,103.445,103.46,586000000.0
2007-10-19 01:47:00,103.47,103.475,103.445,103.46,494000000.0
2007-10-19 01:48:00,103.425,103.48,103.425,103.48,482100000.0
2007-10-19 01:49:00,103.48,103.495,103.455,103.48,417400000.0
2007-10-19 01:50:00,103.48,103.495,103.465,103.465,332900000.0
2007-10-19 01:51:00,103.465,103.465,103.445,103.45,273300000.0
2007-10-19 01:52:00,103.45,103.455,103.435,103.455,224400000.0
2007-10-19 01:53:00,103.455,103.46,103.415,103.42,414400000.0
2007-10-19 01:54:00,103.425,103.425,103.415,103.42,197800000.0
2007-10-19 01:55:00,103.42,103.425,103.415,103.42,237200000.0
2007-10-19 01:56:00,103.42,103.425,103.395,103.395,162300000.0
2007-10-19 01:57:00,103.395,103.395,103.38,103.39,229400000.0
2007-10-19 01:58:00,103.39,103.405,103.375,103.405,321800000.0
2007-10-19 01:59:00,103.4,103.435,103.395,103.425,361700000.0
2007-10-19 02:00:00,103.425,103.43,103.41,103.43,321600000.0
2007-10-19 02:01:00,103.43,103.45,103.375,103.38,688400000.0
2007-10-19 02:02:00,103.38,103.39,103.31,103.315,821000000.0
2007-10-19 02:03:00,103.315,103.32,103.265,103.28,748100000.0
2007-10-19 02:04:00,103.275,103.29,103.225,103.245,822599999.0
2007-10-19 02:05:00,103.245,103.25,103.21,103.215,542399999.0
2007-10-19 02:06:00,103.215,103.245,103.205,103.22,841400000.0
2007-10-19 02:07:00,103.215,103.225,103.195,103.22,839000000.0
2007-10-19 02:08:00,103.23,103.23,103.205,103.225,456100000.0
2007-10-19 02:09:00,103.225,103.225,103.16,103.175,730000000.0
2007-10-19 02:10:00,103.175,103.175,103.135,103.135,385600000.0
2007-10-19 02:11:00,103.135,103.15,103.065,103.075,962000000.0
2007-10-19 02:12:00,103.075,103.125,103.065,103.105,1022100000.0
2007-10-19 02:13:00,103.105,103.13,103.085,103.13,540500000.0
2007-10-19 02:14:00,103.13,103.155,103.125,103.125,651400000.0
2007-10-19 02:15:00,103.125,103.155,103.115,103.13,733200002.0
2007-10-19 02:16:00,103.13,103.14,103.075,103.115,709500000.0
2007-10-19 02:17:00,103.115,103.15,103.11,103.14,357800000.0
2007-10-19 02:18:00,103.14,103.18,103.14,103.18,593200000.0
2007-10-19 02:19:00,103.18,103.195,103.135,103.15,466600000.0
2007-10-19 02:20:00,103.15,103.155,103.105,103.105,354900000.0
2007-10-19 02:21:00,103.105,103.125,103.1,103.115,363300000.0
2007-10-19 02:22:00,103.115,103.125,103.105,103.105,532000000.0
2007-10-19 02:23:00,103.105,103.115,103.07,103.08,291800000.0
2007-10-19 02:24:00,103.08,103.1,103.07,103.09,626900000.0
2007-10-19 02:25:00,103.09,103.095,103.07,103.085,755400000.0
2007-10-19 02:26:00,103.085,103.105,103.07,103.105,646400000.0
2007-10-19 02:27:00,103.105,103.115,103.07,103.09,917200001.0
2007-10-19 02:28:00,103.095,103.12,103.085,103.105,362900000.0
2007-10-19 02:29:00,103.105,103.12,103.095,103.095,202300000.0
2007-10-19 02:30:00,103.095,103.1,103.075,103.08,135600000.0
2007-10-19 02:31:00,103.09,103.1,103.065,103.07,271700000.0
2007-10-19 02:32:00,103.07,103.08,103.06,103.06,270200002.0
2007-10-19 02:33:00,103.06,103.07,103.055,103.055,368000000.0
2007-10-19 02:34:00,103.055,103.055,102.97,102.98,633200000.0
2007-10-19 02:35:00,102.98,102.985,102.915,102.96,882200000.0
2007-10-19 02:36:00,102.96,102.99,102.94,102.98,592200000.0
2007-10-19 02:37:00,102.98,103.0,102.975,102.975,471600000.0
2007-10-19 02:38:00,102.975,102.985,102.97,102.98,469700000.0
2007-10-19 02:39:00,102.98,102.985,102.965,102.97,691800000.0
2007-10-19 02:40:00,102.97,102.985,102.955,102.985,318300000.0
2007-10-19 02:41:00,102.985,103.0,102.97,102.995,320700000.0
2007-10-19 02:42:00,103.0,103.035,102.985,103.035,349300000.0
2007-10-19 02:43:00,103.035,103.05,103.01,103.05,316000000.0
2007-10-19 02:44:00,103.04,103.105,103.04,103.095,304800000.0
2007-10-19 02:45:00,103.095,103.095,103.01,103.025,595400000.0
2007-10-19 02:46:00,103.025,103.025,102.895,102.905,967700000.0
2007-10-19 02:47:00,102.905,102.92,102.835,102.895,955200000.0
2007-10-19 02:48:00,102.9,102.92,102.86,102.86,888800000.0
2007-10-19 02:49:00,102.86,102.87,102.83,102.85,884500000.0
2007-10-19 02:50:00,102.855,102.87,102.835,102.87,652800000.0
2007-10-19 02:51:00,102.87,102.95,102.87,102.935,787600000.0
2007-10-19 02:52:00,102.945,102.99,102.945,102.945,923600000.0
2007-10-19 02:53:00,102.945,102.98,102.915,102.97,582400000.0
2007-10-19 02:54:00,102.97,102.99,102.965,102.985,804300000.0
2007-10-19 02:55:00,102.985,103.015,102.97,103.0,712700000.0
2007-10-19 02:56:00,103.005,103.015,102.975,102.985,497700000.0
2007-10-19 02:57:00,102.99,102.99,102.905,102.915,649100000.0
2007-10-19 02:58:00,102.91,102.925,102.895,102.91,568000000.0
2007-10-19 02:59:00,102.91,102.935,102.905,102.915,590000000.0
2007-10-19 03:00:00,102.905,102.92,102.835,102.86,1014400002.0
2007-10-19 03:01:00,102.86,102.9,102.83,102.89,1124200000.0
2007-10-19 03:02:00,102.89,102.95,102.89,102.95,389800000.0
2007-10-19 03:03:00,102.95,102.965,102.93,102.965,402800000.0
2007-10-19 03:04:00,102.965,102.975,102.94,102.955,348100000.0
2007-10-19 03:05:00,102.955,102.97,102.92,102.925,279300000.0
2007-10-19 03:06:00,102.925,102.925,102.89,102.9,383900000.0
2007-10-19 03:07:00,102.9,102.9,102.805,102.81,920000000.0
2007-10-19 03:08:00,102.81,102.86,102.81,102.835,693400000.0
2007-10-19 03:09:00,102.835,102.86,102.835,102.845,468700000.0
2007-10-19 03:10:00,102.845,102.845,102.79,102.79,418800000.0
2007-10-19 03:11:00,102.785,102.79,102.69,102.72,934500000.0
2007-10-19 03:12:00,102.72,102.725,102.685,102.695,974500000.0
2007-10-19 03:13:00,102.695,102.695,102.44,102.445,1099400000.0
2007-10-19 03:14:00,102.445,102.445,102.37,102.415,1039700000.0
2007-10-19 03:15:00,102.415,102.51,102.4,102.48,1010700000.0
2007-10-19 03:16:00,102.48,102.58,102.47,102.56,935400000.0
2007-10-19 03:17:00,102.56,102.645,102.55,102.625,945700000.0
2007-10-19 03:18:00,102.625,102.645,102.57,102.57,864800000.0
2007-10-19 03:19:00,102.57,102.6,102.56,102.58,850400000.0
2007-10-19 03:20:00,102.58,102.595,102.455,102.475,664500000.0
2007-10-19 03:21:00,102.475,102.515,102.405,102.515,1122400000.0
2007-10-19 03:22:00,102.515,102.575,102.51,102.565,761600000.0
2007-10-19 03:23:00,102.565,102.645,102.565,102.645,507800000.0
2007-10-19 03:24:00,102.645,102.66,102.615,102.62,997200000.0
2007-10-19 03:25:00,102.62,102.63,102.54,102.555,1009200000.0
2007-10-19 03:26:00,102.555,102.57,102.525,102.54,804000000.0
2007-10-19 03:27:00,102.54,102.545,102.485,102.5,724500000.0
2007-10-19 03:28:00,102.5,102.59,102.49,102.59,694900000.0
2007-10-19 03:29:00,102.59,102.59,102.51,102.515,922600000.0
2007-10-19 03:30:00,102.515,102.54,102.505,102.525,795700000.0
2007-10-19 03:31:00,102.525,102.54,102.515,102.535,569000000.0
2007-10-19 03:32:00,102.535,102.54,102.47,102.49,1000999998.0
2007-10-19 03:33:00,102.485,102.575,102.48,102.57,946800000.0
2007-10-19 03:34:00,102.565,102.585,102.55,102.58,918900000.0
2007-10-19 03:35:00,102.58,102.605,102.555,102.6,519000000.0
2007-10-19 03:36:00,102.6,102.75,102.6,102.73,812200000.0
2007-10-19 03:37:00,102.73,102.76,102.715,102.735,777000000.0
2007-10-19 03:38:00,102.74,102.8,102.74,102.8,778800000.0
2007-10-19 03:39:00,102.805,102.81,102.775,102.775,521100000.0
2007-10-19 03:40:00,102.775,102.795,102.77,102.775,689600000.0
2007-10-19 03:41:00,102.775,102.805,102.75,102.8,606400000.0
2007-10-19 03:42:00,102.81,102.835,102.8,102.81,940800000.0
2007-10-19 03:43:00,102.81,102.835,102.795,102.83,767500000.0
2007-10-19 03:44:00,102.83,102.905,102.83,102.9,445500000.0
2007-10-19 03:45:00,102.9,102.97,102.9,102.92,883200000.0
2007-10-19 03:46:00,102.925,102.98,102.92,102.97,825700000.0
2007-10-19 03:47:00,102.965,102.975,102.95,102.955,547800000.0
2007-10-19 03:48:00,102.955,102.965,102.945,102.96,444000000.0
2007-10-19 03:49:00,102.96,102.98,102.895,102.905,682200002.0
2007-10-19 03:50:00,102.9,102.91,102.76,102.76,968800000.0
2007-10-19 03:51:00,102.76,102.79,102.75,102.785,772800000.0
2007-10-19 03:52:00,102.785,102.79,102.76,102.775,596700000.0
2007-10-19 03:53:00,102.78,102.78,102.72,102.72,638500000.0
2007-10-19 03:54:00,102.72,102.72,102.615,102.67,956199999.0
2007-10-19 03:55:00,102.675,102.745,102.665,102.745,608400000.0
2007-10-19 03:56:00,102.745,102.825,102.735,102.8,507700000.0
2007-10-19 03:57:00,102.805,102.875,102.805,102.865,687100000.0
2007-10-19 03:58:00,102.86,102.885,102.855,102.88,389000001.0
2007-10-19 03:59:00,102.88,102.91,102.875,102.905,509000000.0
2007-10-19 04:00:00,102.905,102.92,102.895,102.92,246200000.0
2007-10-19 04:01:00,102.92,102.93,102.91,102.92,423200000.0
2007-10-19 04:02:00,102.92,102.94,102.905,102.94,651800000.0
2007-10-19 04:03:00,102.94,102.97,102.93,102.97,488600000.0
2007-10-19 04:04:00,102.97,102.99,102.955,102.98,489800000.0
2007-10-19 04:05:00,102.98,103.055,102.98,103.04,1125200000.0
2007-10-19 04:06:00,103.035,103.105,103.035,103.09,1050600000.0
2007-10-19 04:07:00,103.09,103.09,103.0,103.005,780200000.0
2007-10-19 04:08:00,103.005,103.04,103.005,103.03,920500000.0
2007-10-19 04:09:00,103.03,103.055,103.02,103.05,477900000.0
2007-10-19 04:10:00,103.05,103.07,103.035,103.05,448800000.0
2007-10-19 04:11:00,103.05,103.06,103.035,103.055,851200000.0
2007-10-19 04:12:00,103.055,103.08,103.035,103.05,620355828.0
2007-10-19 04:13:00,103.05,103.05,103.025,103.035,290400000.0
2007-10-19 04:14:00,103.035,103.035,103.025,103.03,283800000.0
2007-10-19 04:15:00,103.03,103.035,102.97,102.985,577800001.0
2007-10-19 04:16:00,102.985,102.985,102.965,102.965,337700000.0
2007-10-19 04:17:00,102.965,102.965,102.93,102.935,864300000.0
2007-10-19 04:18:00,102.935,102.94,102.92,102.93,345300000.0
2007-10-19 04:19:00,102.93,102.945,102.925,102.935,450200000.0
2007-10-19 04:20:00,102.935,102.96,102.93,102.96,232300000.0
2007-10-19 04:21:00,102.96,102.96,102.94,102.95,433800001.0
2007-10-19 04:22:00,102.95,102.95,102.93,102.935,310600000.0
2007-10-19 04:23:00,102.93,102.945,102.93,102.935,477800000.0
2007-10-19 04:24:00,102.935,102.95,102.93,102.94,414800000.0
2007-10-19 04:25:00,102.945,102.955,102.93,102.95,519600000.0
2007-10-19 04:26:00,102.95,102.95,102.935,102.935,255900000.0
2007-10-19 04:27:00,102.94,102.94,102.925,102.935,130399997.0
2007-10-19 04:28:00,102.935,102.94,102.925,102.925,178800000.0
2007-10-19 04:29:00,102.925,102.925,102.915,102.915,224600000.0
2007-10-19 04:30:00,102.915,102.935,102.915,102.92,256200000.0
2007-10-19 04:31:00,102.915,102.965,102.915,102.935,737800000.0
2007-10-19 04:32:00,102.935,102.935,102.905,102.92,820200000.0
2007-10-19 04:33:00,102.92,102.92,102.9,102.91,463200000.0
2007-10-19 04:34:00,102.91,102.935,102.905,102.925,472600001.0
2007-10-19 04:35:00,102.93,102.935,102.905,102.905,380200000.0
2007-10-19 04:36:00,102.905,102.92,102.9,102.905,457700000.0
2007-10-19 04:37:00,102.905,102.92,102.9,102.915,307300000.0
2007-10-19 04:38:00,102.915,102.92,102.905,102.915,276100000.0
2007-10-19 04:39:00,102.915,102.93,102.9,102.93,432000000.0
2007-10-19 04:40:00,102.93,102.98,102.915,102.965,676200000.0
2007-10-19 04:41:00,102.965,102.985,102.955,102.97,812200000.0
2007-10-19 04:42:00,102.97,102.99,102.945,102.955,608800000.0
2007-10-19 04:43:00,102.955,102.98,102.95,102.955,655200000.0
2007-10-19 04:44:00,102.955,102.955,102.92,102.92,436400000.0
2007-10-19 04:45:00,102.92,102.925,102.895,102.915,524800000.0
2007-10-19 04:46:00,102.915,102.915,102.895,102.9,388000000.0
2007-10-19 04:47:00,102.9,102.91,102.86,102.87,738200000.0
2007-10-19 04:48:00,102.87,102.88,102.835,102.845,727200000.0
2007-10-19 04:49:00,102.84,102.87,102.84,102.84,764800000.0
2007-10-19 04:50:00,102.84,102.84,102.81,102.84,643200000.0
2007-10-19 04:51:00,102.845,102.875,102.84,102.865,580900000.0
2007-10-19 04:52:00,102.865,102.87,102.85,102.855,448800000.0
2007-10-19 04:53:00,102.855,102.905,102.855,102.9,512400000.0
2007-10-19 04:54:00,102.905,102.91,102.88,102.885,439000000.0
2007-10-19 04:55:00,102.885,102.89,102.865,102.865,631600000.0
2007-10-19 04:56:00,102.87,102.915,102.865,102.905,920000001.0
2007-10-19 04:57:00,102.905,102.915,102.895,102.905,682900000.0
2007-10-19 04:58:00,102.905,102.905,102.835,102.865,956500001.0
2007-10-19 04:59:00,102.865,102.875,102.835,102.84,588900000.0
2007-10-19 05:00:00,102.845,102.85,102.825,102.845,376000000.0
2007-10-19 05:01:00,102.845,102.845,102.825,102.825,220400000.0
2007-10-19 05:02:00,102.82,102.83,102.815,102.815,246400000.0
2007-10-19 05:03:00,102.815,102.885,102.815,102.885,566700000.0
2007-10-19 05:04:00,102.885,102.93,102.885,102.92,625200000.0
2007-10-19 05:05:00,102.92,102.925,102.905,102.925,414000002.0
2007-10-19 05:06:00,102.925,102.925,102.905,102.92,402800000.0
2007-10-19 05:07:00,102.92,102.93,102.915,102.93,488000000.0
2007-10-19 05:08:00,102.93,102.97,102.91,102.965,505400000.0
2007-10-19 05:09:00,102.965,102.97,102.925,102.935,687800000.0
2007-10-19 05:10:00,102.935,102.945,102.915,102.915,693600001.0
2007-10-19 05:11:00,102.915,102.945,102.915,102.945,497200000.0
2007-10-19 05:12:00,102.945,102.95,102.935,102.95,183000000.0
2007-10-19 05:13:00,102.95,102.96,102.95,102.95,259000000.0
2007-10-19 05:14:00,102.95,102.965,102.945,102.965,467600000.0
2007-10-19 05:15:00,102.965,102.975,102.955,102.955,481600000.0
2007-10-19 05:16:00,102.955,102.96,102.93,102.945,420900000.0
2007-10-19 05:17:00,102.945,102.95,102.92,102.94,275200000.0
2007-10-19 05:18:00,102.945,102.96,102.94,102.945,489500000.0
2007-10-19 05:19:00,102.945,102.97,102.92,102.92,798300000.0
2007-10-19 05:20:00,102.92,102.94,102.92,102.93,504600000.0
2007-10-19 05:21:00,102.93,102.93,102.91,102.92,305000000.0
2007-10-19 05:22:00,102.92,102.95,102.92,102.945,343700000.0
2007-10-19 05:23:00,102.945,102.96,102.925,102.945,398200000.0
2007-10-19 05:24:00,102.945,103.0,102.945,102.975,481800000.0
2007-10-19 05:25:00,102.975,103.01,102.965,102.99,559400000.0
2007-10-19 05:26:00,102.99,103.0,102.975,103.0,583300000.0
2007-10-19 05:27:00,103.0,103.0,102.96,102.96,310100000.0
2007-10-19 05:28:00,102.96,102.965,102.94,102.945,384800000.0
2007-10-19 05:29:00,102.945,102.97,102.945,102.96,84600000.0
2007-10-19 05:30:00,102.96,102.975,102.96,102.96,104900000.0
2007-10-19 05:31:00,102.965,102.98,102.96,102.96,207000000.0
2007-10-19 05:32:00,102.96,102.965,102.95,102.965,199000000.0
2007-10-19 05:33:00,102.96,102.96,102.905,102.945,800100000.0
2007-10-19 05:34:00,102.945,102.95,102.88,102.895,484700000.0
2007-10-19 05:35:00,102.895,102.905,102.855,102.855,402500000.0
2007-10-19 05:36:00,102.855,102.935,102.855,102.905,864300000.0
2007-10-19 05:37:00,102.905,102.915,102.885,102.895,395100000.0
2007-10-19 05:38:00,102.895,102.94,102.89,102.92,436400000.0
2007-10-19 05:39:00,102.92,102.95,102.915,102.95,384000000.0
2007-10-19 05:40:00,102.95,102.955,102.93,102.93,443000000.0
2007-10-19 05:41:00,102.93,102.935,102.89,102.895,505000000.0
2007-10-19 05:42:00,102.895,102.945,102.895,102.915,490000000.0
2007-10-19 05:43:00,102.915,102.925,102.865,102.865,804600002.0
2007-10-19 05:44:00,102.875,102.895,102.87,102.895,498900000.0
2007-10-19 05:45:00,102.895,102.895,102.875,102.89,443600000.0
2007-10-19 05:46:00,102.89,102.9,102.885,102.9,345400000.0
2007-10-19 05:47:00,102.9,102.915,102.9,102.905,148000000.0
2007-10-19 05:48:00,102.905,102.915,102.905,102.915,118200000.0
2007-10-19 05:49:00,102.915,102.915,102.885,102.895,334100000.0
2007-10-19 05:50:00,102.895,102.935,102.895,102.915,300800000.0
2007-10-19 05:51:00,102.915,102.935,102.915,102.925,391100000.0
2007-10-19 05:52:00,102.93,102.94,102.86,102.875,829400001.0
2007-10-19 05:53:00,102.875,102.875,102.815,102.82,638200000.0
2007-10-19 05:54:00,102.82,102.83,102.785,102.805,1288299999.0
2007-10-19 05:55:00,102.805,102.815,102.785,102.8,1025599990.0
2007-10-19 05:56:00,102.8,102.82,102.795,102.82,405800000.0
2007-10-19 05:57:00,102.82,102.84,102.82,102.835,380600000.0
2007-10-19 05:58:00,102.835,102.85,102.82,102.84,544400002.0
2007-10-19 05:59:00,102.84,102.85,102.815,102.85,816800003.0
2007-10-19 06:00:00,102.85,102.87,102.825,102.835,636300000.0
2007-10-19 06:01:00,102.835,102.85,102.81,102.81,531200000.0
2007-10-19 06:02:00,102.81,102.81,102.74,102.765,798400000.0
2007-10-19 06:03:00,102.77,102.77,102.68,102.685,689800000.0
2007-10-19 06:04:00,102.695,102.705,102.69,102.705,491700000.0
2007-10-19 06:05:00,102.705,102.765,102.7,102.765,627000000.0
2007-10-19 06:06:00,102.77,102.795,102.75,102.765,704500000.0
2007-10-19 06:07:00,102.775,102.78,102.755,102.765,381200000.0
2007-10-19 06:08:00,102.765,102.78,102.765,102.765,304000000.0
2007-10-19 06:09:00,102.765,102.8,102.765,102.8,479600000.0
2007-10-19 06:10:00,102.8,102.82,102.795,102.82,225300000.0
2007-10-19 06:11:00,102.815,102.845,102.805,102.83,455500000.0
2007-10-19 06:12:00,102.83,102.87,102.825,102.865,528000000.0
2007-10-19 06:13:00,102.865,102.875,102.865,102.875,481200000.0
2007-10-19 06:14:00,102.875,102.955,102.875,102.955,359500000.0
2007-10-19 06:15:00,102.95,102.99,102.935,102.935,684600000.0
2007-10-19 06:16:00,102.935,102.96,102.915,102.94,728200001.0
2007-10-19 06:17:00,102.94,102.96,102.935,102.96,378000000.0
2007-10-19 06:18:00,102.96,102.96,102.935,102.935,279799999.0
2007-10-19 06:19:00,102.935,102.935,102.9,102.905,337400000.0
2007-10-19 06:20:00,102.9,102.905,102.875,102.875,274400000.0
2007-10-19 06:21:00,102.875,102.885,102.865,102.865,318800000.0
2007-10-19 06:22:00,102.865,102.88,102.835,102.85,752500001.0
2007-10-19 06:23:00,102.855,102.875,102.83,102.875,346300000.0
2007-10-19 06:24:00,102.875,102.935,102.87,102.925,281500000.0
2007-10-19 06:25:00,102.925,102.925,102.905,102.91,151600000.0
2007-10-19 06:26:00,102.91,102.92,102.905,102.91,168400000.0
2007-10-19 06:27:00,102.91,102.92,102.89,102.91,336000000.0
2007-10-19 06:28:00,102.91,102.915,102.895,102.895,307200000.0
2007-10-19 06:29:00,102.895,102.92,102.895,102.915,371600000.0
2007-10-19 06:30:00,102.915,102.925,102.885,102.895,971400000.0
2007-10-19 06:31:00,102.895,102.93,102.865,102.93,602400000.0
2007-10-19 06:32:00,102.93,102.995,102.915,102.995,921400000.0
2007-10-19 06:33:00,102.995,103.0,102.92,102.935,877000000.0
2007-10-19 06:34:00,102.935,102.94,102.89,102.925,803600000.0
2007-10-19 06:35:00,102.925,102.94,102.925,102.93,596000000.0
2007-10-19 06:36:00,102.93,102.995,102.925,102.995,641100000.0
2007-10-19 06:37:00,102.995,102.995,102.96,102.96,651200000.0
2007-10-19 06:38:00,102.96,102.96,102.94,102.94,383000000.0
2007-10-19 06:39:00,102.94,102.955,102.92,102.92,555200000.0
2007-10-19 06:40:00,102.915,102.915,102.9,102.915,366300000.0
2007-10-19 06:41:00,102.915,102.925,102.91,102.91,483700000.0
2007-10-19 06:42:00,102.915,102.925,102.9,102.925,561700000.0
2007-10-19 06:43:00,102.92,102.985,102.91,102.985,888900000.0
2007-10-19 06:44:00,102.985,102.99,102.95,102.95,477400000.0
2007-10-19 06:45:00,102.95,102.95,102.9,102.9,474300000.0
2007-10-19 06:46:00,102.9,102.91,102.875,102.88,729000000.0
2007-10-19 06:47:00,102.88,102.885,102.82,102.845,646200000.0
2007-10-19 06:48:00,102.845,102.895,102.845,102.895,490000000.0
2007-10-19 06:49:00,102.895,102.895,102.875,102.885,171600000.0
2007-10-19 06:50:00,102.885,102.89,102.845,102.845,645400000.0
2007-10-19 06:51:00,102.845,102.855,102.82,102.835,506900000.0
2007-10-19 06:52:00,102.845,102.85,102.83,102.83,254800000.0
2007-10-19 06:53:00,102.83,102.84,102.825,102.835,404200000.0
2007-10-19 06:54:00,102.835,102.85,102.825,102.85,422100000.0
2007-10-19 06:55:00,102.85,102.85,102.82,102.835,735200000.0
2007-10-19 06:56:00,102.835,102.845,102.835,102.835,317200000.0
2007-10-19 06:57:00,102.835,102.835,102.825,102.83,229400000.0
2007-10-19 06:58:00,102.825,102.835,102.825,102.835,125500000.0
2007-10-19 06:59:00,102.835,102.85,102.825,102.85,349700000.0
2007-10-19 07:00:00,102.85,102.86,102.835,102.84,389600000.0
2007-10-19 07:01:00,102.84,102.85,102.835,102.84,374800000.0
2007-10-19 07:02:00,102.84,102.85,102.84,102.84,242100000.0
2007-10-19 07:03:00,102.84,102.845,102.8,102.805,291200000.0
2007-10-19 07:04:00,102.8,102.81,102.8,102.8,259000000.0
2007-10-19 07:05:00,102.8,102.815,102.77,102.78,370300000.0
2007-10-19 07:06:00,102.78,102.81,102.775,102.8,205900000.0
2007-10-19 07:07:00,102.8,102.81,102.795,102.8,220000000.0
2007-10-19 07:08:00,102.8,102.83,102.795,102.825,434200000.0
2007-10-19 07:09:00,102.825,102.86,102.825,102.84,391000000.0
2007-10-19 07:10:00,102.84,102.845,102.83,102.845,192200000.0
2007-10-19 07:11:00,102.84,102.855,102.835,102.84,495400000.0
2007-10-19 07:12:00,102.84,102.855,102.83,102.855,513700000.0
2007-10-19 07:13:00,102.855,102.86,102.83,102.84,369900001.0
2007-10-19 07:14:00,102.84,102.85,102.84,102.845,116100000.0
2007-10-19 07:15:00,102.85,102.865,102.785,102.785,1051100003.0
2007-10-19 07:16:00,102.8,102.82,102.775,102.81,744100002.0
2007-10-19 07:17:00,102.82,102.84,102.82,102.835,473800000.0
2007-10-19 07:18:00,102.835,102.84,102.8,102.8,461000000.0
2007-10-19 07:19:00,102.805,102.87,102.785,102.85,562500000.0
2007-10-19 07:20:00,102.85,102.89,102.85,102.89,435900000.0
2007-10-19 07:21:00,102.89,102.89,102.865,102.89,237200000.0
2007-10-19 07:22:00,102.89,102.89,102.845,102.85,357800000.0
2007-10-19 07:23:00,102.85,102.855,102.84,102.845,228600000.0
2007-10-19 07:24:00,102.835,102.84,102.825,102.825,193400000.0
2007-10-19 07:25:00,102.825,102.83,102.81,102.82,258500000.0
2007-10-19 07:26:00,102.82,102.835,102.785,102.785,534600000.0
2007-10-19 07:27:00,102.785,102.795,102.745,102.795,948600000.0
2007-10-19 07:28:00,102.795,102.83,102.795,102.83,567500000.0
2007-10-19 07:29:00,102.83,102.855,102.8,102.805,762800000.0
2007-10-19 07:30:00,102.82,102.82,102.76,102.765,980500004.0
2007-10-19 07:31:00,102.765,102.77,102.71,102.71,1045000000.0
2007-10-19 07:32:00,102.71,102.735,102.675,102.735,760800000.0
2007-10-19 07:33:00,102.735,102.755,102.65,102.67,930100000.0
2007-10-19 07:34:00,102.67,102.69,102.665,102.685,692900000.0
2007-10-19 07:35:00,102.685,102.71,102.645,102.71,786200000.0
2007-10-19 07:36:00,102.71,102.715,102.685,102.705,598400000.0
2007-10-19 07:37:00,102.705,102.745,102.705,102.74,814300000.0
2007-10-19 07:38:00,102.74,102.75,102.7,102.75,472000000.0
2007-10-19 07:39:00,102.75,102.75,102.73,102.74,437200000.0
2007-10-19 07:40:00,102.74,102.755,102.73,102.75,248600000.0
2007-10-19 07:41:00,102.75,102.785,102.75,102.77,539300000.0
2007-10-19 07:42:00,102.77,102.77,102.745,102.755,328400000.0
2007-10-19 07:43:00,102.755,102.755,102.725,102.725,238700000.0
2007-10-19 07:44:00,102.73,102.745,102.715,102.735,401100000.0
2007-10-19 07:45:00,102.735,102.735,102.635,102.635,253800000.0
2007-10-19 07:46:00,102.635,102.635,102.54,102.585,1000000000.0
2007-10-19 07:47:00,102.585,102.605,102.555,102.6,470200000.0
2007-10-19 07:48:00,102.605,102.685,102.605,102.66,929700000.0
2007-10-19 07:49:00,102.66,102.675,102.65,102.675,548800000.0
2007-10-19 07:50:00,102.68,102.705,102.675,102.675,531500000.0
2007-10-19 07:51:00,102.675,102.695,102.65,102.685,770900000.0
2007-10-19 07:52:00,102.675,102.69,102.645,102.68,502400000.0
2007-10-19 07:53:00,102.68,102.68,102.615,102.635,657900000.0
2007-10-19 07:54:00,102.635,102.655,102.625,102.65,591700000.0
2007-10-19 07:55:00,102.65,102.715,102.65,102.7,658000000.0
2007-10-19 07:56:00,102.7,102.72,102.665,102.69,762500000.0
2007-10-19 07:57:00,102.69,102.7,102.65,102.66,767000000.0
2007-10-19 07:58:00,102.66,102.725,102.65,102.715,727700000.0
2007-10-19 07:59:00,102.72,102.735,102.715,102.725,459000000.0
2007-10-19 08:00:00,102.725,102.75,102.71,102.745,717300000.0
2007-10-19 08:01:00,102.745,102.82,102.745,102.805,679000000.0
2007-10-19 08:02:00,102.805,102.815,102.75,102.785,759600000.0
2007-10-19 08:03:00,102.785,102.905,102.775,102.905,609600000.0
2007-10-19 08:04:00,102.905,102.93,102.86,102.86,835800000.0
2007-10-19 08:05:00,102.865,102.89,102.83,102.835,818900000.0
2007-10-19 08:06:00,102.83,102.865,102.815,102.835,782200000.0
2007-10-19 08:07:00,102.835,102.87,102.83,102.865,346900000.0
2007-10-19 08:08:00,102.865,102.915,102.865,102.87,110900000.0
2007-10-19 08:09:00,102.87,102.89,102.85,102.875,630900000.0
2007-10-19 08:10:00,102.875,102.895,102.835,102.88,643299997.0
2007-10-19 08:11:00,102.88,102.91,102.845,102.85,795500002.0
2007-10-19 08:12:00,102.85,102.88,102.845,102.845,900900007.0
2007-10-19 08:13:00,102.845,102.89,102.83,102.86,700200000.0
2007-10-19 08:14:00,102.86,102.86,102.83,102.84,396400000.0
2007-10-19 08:15:00,102.84,102.85,102.795,102.81,986800001.0
2007-10-19 08:16:00,102.82,102.83,102.81,102.82,828200000.0
2007-10-19 08:17:00,102.82,102.83,102.795,102.83,1084200008.0
2007-10-19 08:18:00,102.83,102.83,102.78,102.78,679000000.0
2007-10-19 08:19:00,102.78,102.79,102.735,102.735,666700002.0
2007-10-19 08:20:00,102.74,102.75,102.655,102.69,1376900008.0
2007-10-19 08:21:00,102.69,102.7,102.675,102.685,397600000.0
2007-10-19 08:22:00,102.685,102.7,102.685,102.695,325800000.0
2007-10-19 08:23:00,102.695,102.71,102.675,102.675,690300000.0
2007-10-19 08:24:00,102.675,102.675,102.645,102.655,244600001.0
2007-10-19 08:25:00,102.655,102.69,102.65,102.675,628800000.0
2007-10-19 08:26:00,102.675,102.675,102.635,102.635,457600000.0
2007-10-19 08:27:00,102.635,102.645,102.555,102.555,391800000.0
2007-10-19 08:28:00,102.555,102.585,102.53,102.53,1139399991.0
2007-10-19 08:29:00,102.53,102.535,102.385,102.39,605100000.0
2007-10-19 08:30:00,102.39,102.39,102.33,102.355,711400002.0
2007-10-19 08:31:00,102.355,102.365,102.3,102.345,804400000.0
2007-10-19 08:32:00,102.35,102.375,102.335,102.375,742500000.0
2007-10-19 08:33:00,102.375,102.425,102.375,102.42,385000000.0
2007-10-19 08:34:00,102.425,102.475,102.42,102.475,513800000.0
2007-10-19 08:35:00,102.475,102.505,102.405,102.405,652100000.0
2007-10-19 08:36:00,102.405,102.405,102.315,102.315,598400000.0
2007-10-19 08:37:00,102.315,102.325,102.255,102.285,1085300002.0
2007-10-19 08:38:00,102.285,102.36,102.285,102.355,504000000.0
2007-10-19 08:39:00,102.355,102.375,102.335,102.365,706800000.0
2007-10-19 08:40:00,102.365,102.415,102.315,102.325,895300000.0
2007-10-19 08:41:00,102.325,102.345,102.295,102.315,628200000.0
2007-10-19 08:42:00,102.315,102.345,102.315,102.345,371800000.0
2007-10-19 08:43:00,102.345,102.365,102.345,102.345,401599999.0
2007-10-19 08:44:00,102.345,102.365,102.335,102.365,528605992.0
2007-10-19 08:45:00,102.365,102.445,102.365,102.445,913599996.0
2007-10-19 08:46:00,102.445,102.485,102.435,102.465,801399998.0
2007-10-19 08:47:00,102.465,102.475,102.365,102.365,981561559.0
2007-10-19 08:48:00,102.365,102.365,102.325,102.325,840699994.0
2007-10-19 08:49:00,102.325,102.395,102.325,102.365,658800000.0
2007-10-19 08:50:00,102.365,102.385,102.325,102.355,596761224.0
2007-10-19 08:51:00,102.355,102.39,102.355,102.38,57109739.0
2007-10-19 08:52:00,102.38,102.395,102.365,102.37,221700963.0
2007-10-19 08:53:00,102.37,102.38,102.345,102.345,477067056.0
2007-10-19 08:54:00,102.345,102.375,102.335,102.365,526199992.0
2007-10-19 08:55:00,102.365,102.395,102.355,102.385,226300000.0
2007-10-19 08:56:00,102.395,102.435,102.395,102.41,1132299997.0
2007-10-19 08:57:00,102.415,102.435,102.405,102.435,805799994.0
2007-10-19 08:58:00,102.425,102.445,102.325,102.325,659500000.0
2007-10-19 08:59:00,102.335,102.415,102.325,102.39,1041400000.0
2007-10-19 09:00:00,102.395,102.425,102.32,102.325,757799999.0
2007-10-19 09:01:00,102.325,102.325,102.235,102.285,1029099999.0
2007-10-19 09:02:00,102.285,102.305,102.255,102.29,1128530122.0
2007-10-19 09:03:00,102.295,102.395,102.29,102.395,967186770.0
2007-10-19 09:04:00,102.395,102.405,102.375,102.395,821299997.0
2007-10-19 09:05:00,102.395,102.43,102.385,102.42,948700000.0
2007-10-19 09:06:00,102.42,102.455,102.415,102.45,934799998.0
2007-10-19 09:07:00,102.445,102.455,102.435,102.455,864599998.0
2007-10-19 09:08:00,102.455,102.49,102.435,102.47,1403399994.0
2007-10-19 09:09:00,102.475,102.475,102.435,102.435,1037099995.0
2007-10-19 09:10:00,102.43,102.43,102.335,102.415,724800000.0
2007-10-19 09:11:00,102.415,102.545,102.415,102.505,796800000.0
2007-10-19 09:12:00,102.505,102.515,102.455,102.515,675200000.0
2007-10-19 09:13:00,102.515,102.515,102.47,102.485,1020399999.0
2007-10-19 09:14:00,102.485,102.495,102.475,102.48,695699997.0
2007-10-19 09:15:00,102.485,102.515,102.46,102.505,1078799995.0
2007-10-19 09:16:00,102.5,102.555,102.485,102.505,1493899994.0
2007-10-19 09:17:00,102.505,102.645,102.495,102.575,1034299999.0
2007-10-19 09:18:00,102.575,102.72,102.565,102.715,1337599995.0
2007-10-19 09:19:00,102.715,102.765,102.71,102.755,1352099998.0
2007-10-19 09:20:00,102.75,102.76,102.665,102.695,829999995.0
2007-10-19 09:21:00,102.695,102.705,102.67,102.685,592800000.0
2007-10-19 09:22:00,102.685,102.755,102.685,102.755,1085599998.0
2007-10-19 09:23:00,102.755,102.775,102.745,102.76,1105900000.0
2007-10-19 09:24:00,102.765,102.77,102.745,102.755,829599998.0
2007-10-19 09:25:00,102.755,102.775,102.755,102.765,742599998.0
2007-10-19 09:26:00,102.76,102.765,102.735,102.745,776800001.0
2007-10-19 09:27:00,102.75,102.765,102.745,102.765,461800000.0
2007-10-19 09:28:00,102.765,102.785,102.755,102.77,784999994.0
2007-10-19 09:29:00,102.77,102.775,102.735,102.745,1056399998.0
2007-10-19 09:30:00,102.745,102.755,102.725,102.755,1191699992.0
2007-10-19 09:31:00,102.755,102.765,102.725,102.725,1123699999.0
2007-10-19 09:32:00,102.725,102.765,102.725,102.75,1183399994.0
2007-10-19 09:33:00,102.75,102.79,102.72,102.79,340436808.0
2007-10-19 09:34:00,102.785,102.81,102.76,102.795,1034299994.0
2007-10-19 09:35:00,102.795,102.81,102.795,102.81,132799999.0
2007-10-19 09:36:00,102.81,102.83,102.785,102.79,990999996.0
2007-10-19 09:37:00,102.79,102.82,102.78,102.78,213999999.0
2007-10-19 09:38:00,102.78,102.815,102.775,102.795,313687207.0
2007-10-19 09:39:00,102.795,102.805,102.785,102.79,227858506.0
2007-10-19 09:40:00,102.79,102.805,102.765,102.805,1021599985.0
2007-10-19 09:41:00,102.795,102.8,102.78,102.8,728000000.0
2007-10-19 09:42:00,102.795,102.85,102.795,102.845,647200000.0
2007-10-19 09:43:00,102.845,102.93,102.845,102.915,1047599991.0
2007-10-19 09:44:00,102.915,102.945,102.885,102.935,557600000.0
2007-10-19 09:45:00,102.935,102.98,102.925,102.945,471600000.0
2007-10-19 09:46:00,102.945,102.965,102.92,102.94,870599992.0
2007-10-19 09:47:00,102.94,102.94,102.92,102.925,1297500004.0
2007-10-19 09:48:00,102.925,102.93,102.88,102.89,811200002.0
2007-10-19 09:49:00,102.895,102.945,102.895,102.93,813799996.0
2007-10-19 09:50:00,102.93,102.94,102.885,102.92,673100000.0
2007-10-19 09:51:00,102.915,102.925,102.865,102.925,1194399998.0
2007-10-19 09:52:00,102.925,102.94,102.895,102.92,681100000.0
2007-10-19 09:53:00,102.915,102.93,102.9,102.93,235800000.0
2007-10-19 09:54:00,102.93,102.99,102.915,102.97,590600000.0
2007-10-19 09:55:00,102.97,102.97,102.915,102.935,450200000.0
2007-10-19 09:56:00,102.935,103.0,102.935,102.995,888499995.0
2007-10-19 09:57:00,102.995,103.045,102.98,103.025,1106099999.0
2007-10-19 09:58:00,103.025,103.05,102.99,103.05,596299999.0
2007-10-19 09:59:00,103.05,103.11,103.05,103.075,691099998.0
2007-10-19 10:00:00,103.075,103.14,103.075,103.1,1307599997.0
2007-10-19 10:01:00,103.1,103.115,103.035,103.075,1351699991.0
2007-10-19 10:02:00,103.075,103.09,103.05,103.08,698899997.0
2007-10-19 10:03:00,103.075,103.105,103.075,103.075,135000000.0
2007-10-19 10:04:00,103.075,103.075,103.045,103.07,217900000.0
2007-10-19 10:05:00,103.07,103.095,103.055,103.08,238600002.0
2007-10-19 10:06:00,103.08,103.11,103.065,103.095,536699999.0
2007-10-19 10:07:00,103.095,103.12,103.085,103.115,348999998.0
2007-10-19 10:08:00,103.115,103.115,103.095,103.1,433245713.0
2007-10-19 10:09:00,103.095,103.115,103.07,103.105,1112530331.0
2007-10-19 10:10:00,103.105,103.115,103.08,103.08,1397599992.0
2007-10-19 10:11:00,103.08,103.095,103.04,103.055,1158399999.0
2007-10-19 10:12:00,103.06,103.075,103.045,103.065,979100000.0
2007-10-19 10:13:00,103.065,103.075,103.01,103.01,478602213.0
2007-10-19 10:14:00,103.01,103.01,102.945,102.955,888000000.0
2007-10-19 10:15:00,102.955,102.975,102.95,102.965,590100001.0
2007-10-19 10:16:00,102.965,102.965,102.915,102.945,717599999.0
2007-10-19 10:17:00,102.935,102.985,102.935,102.975,396000000.0
2007-10-19 10:18:00,102.975,103.005,102.97,103.005,459200000.0
2007-10-19 10:19:00,103.005,103.01,102.99,103.0,568100000.0
2007-10-19 10:20:00,103.0,103.015,102.995,103.005,1049600000.0
2007-10-19 10:21:00,103.005,103.04,103.005,103.035,617600001.0
2007-10-19 10:22:00,103.04,103.055,103.035,103.04,647999999.0
2007-10-19 10:23:00,103.035,103.04,103.02,103.02,788500000.0
2007-10-19 10:24:00,103.02,103.03,102.985,103.0,1154900000.0
2007-10-19 10:25:00,103.0,103.03,102.985,103.02,400299999.0
2007-10-19 10:26:00,103.02,103.02,103.0,103.0,173400000.0
2007-10-19 10:27:00,103.0,103.02,102.99,102.995,617665292.0
2007-10-19 10:28:00,102.995,103.015,102.99,103.005,668900001.0
2007-10-19 10:29:00,103.005,103.01,102.985,102.995,692000000.0
2007-10-19 10:30:00,102.995,103.035,102.98,103.005,559400000.0
2007-10-19 10:31:00,103.005,103.045,103.005,103.02,745099999.0
2007-10-19 10:32:00,103.02,103.025,103.005,103.025,937599998.0
2007-10-19 10:33:00,103.025,103.025,102.995,102.995,859200000.0
2007-10-19 10:34:00,102.995,103.01,102.975,102.985,935599997.0
2007-10-19 10:35:00,102.985,102.99,102.955,102.985,981800000.0
2007-10-19 10:36:00,102.985,102.985,102.97,102.97,405600003.0
2007-10-19 10:37:00,102.975,102.975,102.93,102.95,652199990.0
2007-10-19 10:38:00,102.95,102.95,102.915,102.925,121600000.0
2007-10-19 10:39:00,102.925,102.925,102.865,102.895,884068946.0
2007-10-19 10:40:00,102.89,102.915,102.88,102.885,645899999.0
2007-10-19 10:41:00,102.885,102.915,102.875,102.905,562400000.0
2007-10-19 10:42:00,102.905,102.925,102.895,102.915,842999995.0
2007-10-19 10:43:00,102.915,102.935,102.905,102.925,828800000.0
2007-10-19 10:44:00,102.925,102.945,102.925,102.925,804499991.0
2007-10-19 10:45:00,102.925,102.945,102.925,102.935,508800000.0
2007-10-19 10:46:00,102.935,102.935,102.905,102.905,642400000.0
2007-10-19 10:47:00,102.905,102.915,102.865,102.865,869700006.0
2007-10-19 10:48:00,102.865,102.895,102.86,102.885,1083399994.0
2007-10-19 10:49:00,102.885,102.9,102.87,102.9,629700000.0
2007-10-19 10:50:00,102.9,102.91,102.865,102.87,207400000.0
2007-10-19 10:51:00,102.87,102.875,102.845,102.875,364900000.0
2007-10-19 10:52:00,102.875,102.875,102.85,102.875,622719430.0
2007-10-19 10:53:00,102.875,102.89,102.85,102.85,201228208.0
2007-10-19 10:54:00,102.85,102.855,102.825,102.83,1092292495.0
2007-10-19 10:55:00,102.83,102.85,102.825,102.845,675799997.0
2007-10-19 10:56:00,102.845,102.89,102.845,102.855,849600000.0
2007-10-19 10:57:00,102.855,102.89,102.835,102.875,836900000.0
2007-10-19 10:58:00,102.875,102.92,102.865,102.92,964968577.0
2007-10-19 10:59:00,102.92,102.925,102.865,102.87,804800000.0
2007-10-19 11:00:00,102.885,102.92,102.865,102.92,704199998.0
2007-10-19 11:01:00,102.92,102.92,102.905,102.92,514953169.0
2007-10-19 11:02:00,102.92,102.935,102.915,102.93,560475528.0
2007-10-19 11:03:00,102.93,102.945,102.925,102.93,462983212.0
2007-10-19 11:04:00,102.93,102.95,102.93,102.94,174282130.0
2007-10-19 11:05:00,102.94,102.965,102.925,102.96,130876616.0
2007-10-19 11:06:00,102.96,102.98,102.945,102.965,1159199995.0
2007-10-19 11:07:00,102.96,102.995,102.96,102.985,347500001.0
2007-10-19 11:08:00,102.985,103.015,102.975,103.005,627800000.0
2007-10-19 11:09:00,103.005,103.015,102.995,103.015,676599999.0
2007-10-19 11:10:00,103.015,103.025,103.005,103.015,1173600000.0
2007-10-19 11:11:00,103.005,103.005,102.975,103.005,1182299995.0
2007-10-19 11:12:00,103.005,103.005,102.985,102.985,162100000.0
2007-10-19 11:13:00,102.985,102.995,102.95,102.965,540499995.0
2007-10-19 11:14:00,102.965,102.98,102.955,102.975,509899998.0
2007-10-19 11:15:00,102.975,102.975,102.935,102.935,712000000.0
2007-10-19 11:16:00,102.935,102.955,102.935,102.935,607700000.0
2007-10-19 11:17:00,102.935,102.945,102.925,102.945,533099997.0
2007-10-19 11:18:00,102.935,102.945,102.925,102.935,426399998.0
2007-10-19 11:19:00,102.93,102.935,102.925,102.935,194699995.0
2007-10-19 11:20:00,102.935,102.96,102.925,102.955,589099992.0
2007-10-19 11:21:00,102.955,102.955,102.915,102.925,404900000.0
2007-10-19 11:22:00,102.925,102.94,102.915,102.935,546100000.0
2007-10-19 11:23:00,102.935,102.965,102.925,102.96,442200000.0
2007-10-19 11:24:00,102.96,102.965,102.935,102.945,349900000.0
2007-10-19 11:25:00,102.945,102.975,102.945,102.965,862099985.0
2007-10-19 11:26:00,102.965,102.99,102.965,102.985,307200000.0
2007-10-19 11:27:00,102.985,102.985,102.975,102.975,241600000.0
2007-10-19 11:28:00,102.975,102.995,102.97,102.985,240599999.0
2007-10-19 11:29:00,102.985,102.985,102.95,102.97,400599995.0
2007-10-19 11:30:00,102.97,102.975,102.94,102.945,179400000.0
2007-10-19 11:31:00,102.945,102.965,102.935,102.96,521700002.0
2007-10-19 11:32:00,102.96,102.96,102.95,102.96,64400000.0
2007-10-19 11:33:00,102.96,102.975,102.96,102.965,124500000.0
2007-10-19 11:34:00,102.965,102.985,102.96,102.98,223700000.0
2007-10-19 11:35:00,102.975,102.985,102.965,102.985,390500000.0
2007-10-19 11:36:00,102.985,103.0,102.975,103.0,339699999.0
2007-10-19 11:37:00,103.0,103.015,102.995,102.995,252200000.0
2007-10-19 11:38:00,102.995,103.0,102.975,102.985,457499994.0
2007-10-19 11:39:00,102.99,102.995,102.99,102.995,236700000.0
2007-10-19 11:40:00,102.995,103.015,102.97,102.985,1625199979.0
2007-10-19 11:41:00,102.985,103.015,102.975,102.985,573999997.0
2007-10-19 11:42:00,102.975,102.985,102.975,102.985,233599999.0
2007-10-19 11:43:00,102.985,102.985,102.965,102.975,731199997.0
2007-10-19 11:44:00,102.975,102.98,102.955,102.975,508800000.0
2007-10-19 11:45:00,102.975,102.975,102.955,102.96,464000000.0
2007-10-19 11:46:00,102.96,102.98,102.96,102.98,225600000.0
2007-10-19 11:47:00,102.98,102.98,102.965,102.97,354000000.0
2007-10-19 11:48:00,102.97,103.01,102.965,103.0,703199999.0
2007-10-19 11:49:00,103.0,103.01,102.96,102.97,723999998.0
2007-10-19 11:50:00,102.97,102.975,102.93,102.975,582499999.0
2007-10-19 11:51:00,102.975,103.01,102.955,103.005,256700000.0
2007-10-19 11:52:00,103.005,103.02,102.975,102.975,833226161.0
2007-10-19 11:53:00,102.98,102.99,102.96,102.965,159786832.0
2007-10-19 11:54:00,102.96,102.975,102.945,102.96,368300000.0
2007-10-19 11:55:00,102.96,102.975,102.955,102.965,469399997.0
2007-10-19 11:56:00,102.955,102.975,102.955,102.975,154399999.0
2007-10-19 11:57:00,102.975,102.975,102.95,102.955,553599997.0
2007-10-19 11:58:00,102.95,102.965,102.945,102.965,336000000.0
2007-10-19 11:59:00,102.965,103.005,102.955,103.005,239200000.0
2007-10-19 12:00:00,102.995,103.015,102.98,102.995,844399993.0
2007-10-19 12:01:00,102.995,103.035,102.985,103.035,476500000.0
2007-10-19 12:02:00,103.035,103.155,103.035,103.125,922799995.0
2007-10-19 12:03:00,103.135,103.25,103.125,103.225,781600000.0
2007-10-19 12:04:00,103.225,103.32,103.195,103.295,852500000.0
2007-10-19 12:05:00,103.295,103.325,103.225,103.235,880000000.0
2007-10-19 12:06:00,103.245,103.275,103.22,103.275,1074699995.0
2007-10-19 12:07:00,103.275,103.325,103.265,103.325,880000001.0
2007-10-19 12:08:00,103.325,103.325,103.275,103.32,1163999992.0
2007-10-19 12:09:00,103.32,103.325,103.275,103.325,850500000.0
2007-10-19 12:10:00,103.325,103.345,103.315,103.32,786699999.0
2007-10-19 12:11:00,103.32,103.33,103.31,103.32,663799993.0
2007-10-19 12:12:00,103.32,103.32,103.295,103.31,758599999.0
2007-10-19 12:13:00,103.31,103.315,103.29,103.305,433300000.0
2007-10-19 12:14:00,103.305,103.475,103.305,103.475,916299999.0
2007-10-19 12:15:00,103.475,103.495,103.435,103.485,1269799994.0
2007-10-19 12:16:00,103.485,103.52,103.475,103.475,433499999.0
2007-10-19 12:17:00,103.475,103.575,103.475,103.565,571199995.0
2007-10-19 12:18:00,103.565,103.625,103.565,103.565,735299997.0
2007-10-19 12:19:00,103.565,103.595,103.545,103.575,345900000.0
2007-10-19 12:20:00,103.575,103.575,103.545,103.545,253600000.0
2007-10-19 12:21:00,103.545,103.56,103.535,103.54,316800000.0
2007-10-19 12:22:00,103.54,103.565,103.535,103.535,329600000.0
2007-10-19 12:23:00,103.535,103.545,103.485,103.485,288700000.0
2007-10-19 12:24:00,103.485,103.515,103.48,103.49,255200000.0
2007-10-19 12:25:00,103.49,103.515,103.49,103.5,279300000.0
2007-10-19 12:26:00,103.5,103.51,103.475,103.485,150300000.0
2007-10-19 12:27:00,103.485,103.485,103.445,103.45,526700000.0
2007-10-19 12:28:00,103.45,103.475,103.44,103.47,591200000.0
2007-10-19 12:29:00,103.47,103.55,103.47,103.54,1021699995.0
2007-10-19 12:30:00,103.54,103.54,103.52,103.52,482662164.0
2007-10-19 12:31:00,103.52,103.55,103.515,103.53,821672689.0
2007-10-19 12:32:00,103.53,103.53,103.51,103.52,343099999.0
2007-10-19 12:33:00,103.515,103.61,103.515,103.6,1119577841.0
2007-10-19 12:34:00,103.615,103.705,103.595,103.705,1326299999.0
2007-10-19 12:35:00,103.705,103.725,103.685,103.695,1502699989.0
2007-10-19 12:36:00,103.69,103.695,103.67,103.68,1174600000.0
2007-10-19 12:37:00,103.68,103.735,103.68,103.705,342400000.0
2007-10-19 12:38:00,103.705,103.715,103.665,103.67,296800000.0
2007-10-19 12:39:00,103.67,103.67,103.65,103.67,189600000.0
2007-10-19 12:40:00,103.67,103.675,103.595,103.595,586600005.0
2007-10-19 12:41:00,103.595,103.625,103.565,103.575,934299997.0
2007-10-19 12:42:00,103.57,103.625,103.565,103.615,714900000.0
2007-10-19 12:43:00,103.615,103.675,103.61,103.665,1006199992.0
2007-10-19 12:44:00,103.665,103.67,103.625,103.635,520800000.0
2007-10-19 12:45:00,103.635,103.665,103.63,103.66,366099999.0
2007-10-19 12:46:00,103.665,103.675,103.65,103.65,609800002.0
2007-10-19 12:47:00,103.65,103.665,103.615,103.64,638400000.0
2007-10-19 12:48:00,103.64,103.655,103.63,103.64,488960803.0
2007-10-19 12:49:00,103.64,103.64,103.615,103.635,570936137.0
2007-10-19 12:50:00,103.635,103.635,103.595,103.595,743300003.0
2007-10-19 12:51:00,103.595,103.595,103.575,103.585,506100000.0
2007-10-19 12:52:00,103.585,103.595,103.585,103.585,303000000.0
2007-10-19 12:53:00,103.585,103.595,103.555,103.56,101000000.0
2007-10-19 12:54:00,103.56,103.575,103.555,103.565,504500000.0
2007-10-19 12:55:00,103.565,103.605,103.555,103.59,214200000.0
2007-10-19 12:56:00,103.58,103.595,103.565,103.57,539600002.0
2007-10-19 12:57:00,103.57,103.63,103.56,103.625,865199981.0
2007-10-19 12:58:00,103.625,103.65,103.61,103.61,963199991.0
2007-10-19 12:59:00,103.61,103.635,103.61,103.61,437600000.0
2007-10-19 13:00:00,103.615,103.685,103.61,103.685,636300000.0
2007-10-19 13:01:00,103.675,103.695,103.635,103.645,779399995.0
2007-10-19 13:02:00,103.655,103.655,103.575,103.575,1154399998.0
2007-10-19 13:03:00,103.575,103.6,103.565,103.58,743200000.0
2007-10-19 13:04:00,103.58,103.58,103.52,103.56,818400000.0
2007-10-19 13:05:00,103.555,103.59,103.555,103.59,530999999.0
2007-10-19 13:06:00,103.59,103.595,103.56,103.595,883199992.0
2007-10-19 13:07:00,103.595,103.595,103.575,103.59,265800000.0
2007-10-19 13:08:00,103.59,103.59,103.54,103.565,673500000.0
2007-10-19 13:09:00,103.565,103.575,103.545,103.575,620000000.0
2007-10-19 13:10:00,103.575,103.585,103.57,103.585,567999993.0
2007-10-19 13:11:00,103.585,103.585,103.58,103.585,88000000.0
2007-10-19 13:12:00,103.585,103.595,103.585,103.585,412900000.0
2007-10-19 13:13:00,103.585,103.585,103.54,103.555,865599989.0
2007-10-19 13:14:00,103.555,103.605,103.55,103.605,764000000.0
2007-10-19 13:15:00,103.605,103.645,103.605,103.635,775999998.0
2007-10-19 13:16:00,103.635,103.65,103.585,103.585,700800000.0
2007-10-19 13:17:00,103.585,103.615,103.57,103.615,865899996.0
2007-10-19 13:18:00,103.615,103.645,103.595,103.6,717600000.0
2007-10-19 13:19:00,103.595,103.655,103.595,103.645,669599990.0
2007-10-19 13:20:00,103.645,103.685,103.615,103.625,643199987.0
2007-10-19 13:21:00,103.625,103.635,103.62,103.635,454499993.0
2007-10-19 13:22:00,103.635,103.635,103.555,103.595,1101699975.0
2007-10-19 13:23:00,103.595,103.61,103.595,103.6,372799999.0
2007-10-19 13:24:00,103.605,103.605,103.58,103.59,830899997.0
2007-10-19 13:25:00,103.59,103.595,103.52,103.525,1139999984.0
2007-10-19 13:26:00,103.525,103.555,103.515,103.54,592800000.0
2007-10-19 13:27:00,103.54,103.555,103.54,103.555,137600000.0
2007-10-19 13:28:00,103.555,103.555,103.555,103.555,252000000.0
2007-10-19 13:29:00,103.555,103.57,103.55,103.565,377399999.0
2007-10-19 13:30:00,103.565,103.575,103.555,103.575,733799995.0
2007-10-19 13:31:00,103.575,103.575,103.54,103.545,740799999.0
2007-10-19 13:32:00,103.545,103.545,103.535,103.535,543599990.0
2007-10-19 13:33:00,103.545,103.545,103.505,103.505,752399999.0
2007-10-19 13:34:00,103.51,103.54,103.505,103.54,411299999.0
2007-10-19 13:35:00,103.535,103.545,103.5,103.51,1131999997.0
2007-10-19 13:36:00,103.51,103.54,103.51,103.535,236800000.0
2007-10-19 13:37:00,103.535,103.555,103.53,103.535,501000000.0
2007-10-19 13:38:00,103.535,103.54,103.525,103.535,343100000.0
2007-10-19 13:39:00,103.535,103.55,103.53,103.545,488700000.0
2007-10-19 13:40:00,103.545,103.55,103.525,103.53,405900000.0
2007-10-19 13:41:00,103.525,103.545,103.525,103.525,596700004.0
2007-10-19 13:42:00,103.525,103.54,103.52,103.54,481600001.0
2007-10-19 13:43:00,103.54,103.555,103.535,103.55,684899992.0
2007-10-19 13:44:00,103.55,103.56,103.545,103.545,571800006.0
2007-10-19 13:45:00,103.545,103.555,103.535,103.54,319000002.0
2007-10-19 13:46:00,103.535,103.545,103.535,103.54,325600000.0
2007-10-19 13:47:00,103.54,103.55,103.53,103.545,425600000.0
2007-10-19 13:48:00,103.545,103.545,103.53,103.53,288800000.0
2007-10-19 13:49:00,103.53,103.53,103.5,103.505,973999984.0
2007-10-19 13:50:00,103.505,103.515,103.49,103.5,691199994.0
2007-10-19 13:51:00,103.5,103.545,103.5,103.545,903999989.0
2007-10-19 13:52:00,103.545,103.555,103.525,103.535,643300000.0
2007-10-19 13:53:00,103.535,103.535,103.505,103.505,910400000.0
2007-10-19 13:54:00,103.505,103.51,103.49,103.495,488200000.0
2007-10-19 13:55:00,103.495,103.5,103.47,103.485,537600000.0
2007-10-19 13:56:00,103.485,103.495,103.465,103.495,248800000.0
2007-10-19 13:57:00,103.495,103.515,103.49,103.5,384500000.0
2007-10-19 13:58:00,103.505,103.52,103.495,103.515,466800000.0
2007-10-19 13:59:00,103.515,103.515,103.5,103.505,428799999.0
2007-10-19 14:00:00,103.5,103.5,103.45,103.47,559300000.0
2007-10-19 14:01:00,103.47,103.48,103.45,103.455,812000000.0
2007-10-19 14:02:00,103.455,103.475,103.445,103.455,463500000.0
2007-10-19 14:03:00,103.455,103.475,103.445,103.46,632799992.0
2007-10-19 14:04:00,103.46,103.46,103.395,103.405,941599989.0
2007-10-19 14:05:00,103.405,103.445,103.405,103.425,551999999.0
2007-10-19 14:06:00,103.425,103.455,103.425,103.435,458900000.0
2007-10-19 14:07:00,103.435,103.445,103.435,103.435,196000000.0
2007-10-19 14:08:00,103.435,103.445,103.425,103.445,324000000.0
2007-10-19 14:09:00,103.445,103.455,103.405,103.405,400200000.0
2007-10-19 14:10:00,103.405,103.445,103.405,103.435,606400000.0
2007-10-19 14:11:00,103.435,103.445,103.425,103.435,356000000.0
2007-10-19 14:12:00,103.435,103.455,103.435,103.445,495200000.0
2007-10-19 14:13:00,103.445,103.485,103.435,103.485,1173599992.0
2007-10-19 14:14:00,103.475,103.495,103.455,103.46,789099994.0
2007-10-19 14:15:00,103.46,103.515,103.455,103.515,1171499987.0
2007-10-19 14:16:00,103.515,103.515,103.485,103.49,1266199996.0
2007-10-19 14:17:00,103.495,103.505,103.47,103.495,1282299980.0
2007-10-19 14:18:00,103.495,103.535,103.495,103.535,878100000.0
2007-10-19 14:19:00,103.545,103.565,103.52,103.545,1515699992.0
2007-10-19 14:20:00,103.545,103.625,103.545,103.595,982400000.0
2007-10-19 14:21:00,103.595,103.615,103.595,103.595,1235199997.0
2007-10-19 14:22:00,103.595,103.605,103.595,103.595,883200000.0
2007-10-19 14:23:00,103.605,103.605,103.575,103.575,854399998.0
2007-10-19 14:24:00,103.575,103.595,103.575,103.58,854400000.0
2007-10-19 14:25:00,103.58,103.605,103.575,103.595,454999999.0
2007-10-19 14:26:00,103.595,103.69,103.59,103.68,1366599999.0
2007-10-19 14:27:00,103.68,103.68,103.61,103.635,1020299999.0
2007-10-19 14:28:00,103.635,103.655,103.615,103.615,677200000.0
2007-10-19 14:29:00,103.615,103.635,103.6,103.62,1140599990.0
2007-10-19 14:30:00,103.615,103.625,103.6,103.625,768199999.0
2007-10-19 14:31:00,103.625,103.685,103.62,103.685,1098499995.0
2007-10-19 14:32:00,103.695,103.705,103.635,103.665,1057599999.0
2007-10-19 14:33:00,103.665,103.675,103.645,103.665,537200000.0
2007-10-19 14:34:00,103.665,103.745,103.66,103.735,1238399994.0
2007-10-19 14:35:00,103.735,103.775,103.715,103.775,1248599989.0
2007-10-19 14:36:00,103.765,103.805,103.755,103.77,1494099997.0
2007-10-19 14:37:00,103.765,103.815,103.765,103.805,1219999999.0
2007-10-19 14:38:00,103.805,103.805,103.775,103.78,781599997.0
2007-10-19 14:39:00,103.775,103.795,103.74,103.745,1329599990.0
2007-10-19 14:40:00,103.745,103.785,103.745,103.775,1085599992.0
2007-10-19 14:41:00,103.775,103.775,103.735,103.74,1613999992.0
2007-10-19 14:42:00,103.74,103.75,103.715,103.72,578000000.0
2007-10-19 14:43:00,103.72,103.745,103.715,103.72,578000002.0
2007-10-19 14:44:00,103.715,103.735,103.69,103.735,386199998.0
2007-10-19 14:45:00,103.735,103.74,103.695,103.705,396151290.0
2007-10-19 14:46:00,103.7,103.71,103.66,103.705,948099999.0
2007-10-19 14:47:00,103.7,103.72,103.7,103.71,698699998.0
2007-10-19 14:48:00,103.71,103.73,103.695,103.7,728920962.0
2007-10-19 14:49:00,103.7,103.705,103.685,103.7,838400000.0
2007-10-19 14:50:00,103.7,103.7,103.645,103.655,638399993.0
2007-10-19 14:51:00,103.655,103.675,103.645,103.67,835799996.0
2007-10-19 14:52:00,103.675,103.695,103.65,103.655,906299999.0
2007-10-19 14:53:00,103.655,103.69,103.635,103.69,752599999.0
2007-10-19 14:54:00,103.69,103.715,103.69,103.715,553702056.0
2007-10-19 14:55:00,103.715,103.72,103.695,103.705,566399996.0
2007-10-19 14:56:00,103.705,103.715,103.64,103.645,960299999.0
2007-10-19 14:57:00,103.645,103.65,103.635,103.635,621699999.0
2007-10-19 14:58:00,103.635,103.685,103.62,103.68,582400001.0
2007-10-19 14:59:00,103.685,103.685,103.64,103.655,874400001.0
2007-10-19 15:00:00,103.655,103.68,103.645,103.675,912799998.0
2007-10-19 15:01:00,103.675,103.685,103.665,103.685,771700000.0
2007-10-19 15:02:00,103.685,103.725,103.685,103.705,825600001.0
2007-10-19 15:03:00,103.705,103.73,103.7,103.705,891599996.0
2007-10-19 15:04:00,103.72,103.765,103.705,103.755,1195499988.0
2007-10-19 15:05:00,103.755,103.76,103.725,103.74,532209556.0
2007-10-19 15:06:00,103.74,103.745,103.705,103.725,779199994.0
2007-10-19 15:07:00,103.725,103.73,103.705,103.715,707199995.0
2007-10-19 15:08:00,103.715,103.715,103.705,103.705,892799987.0
2007-10-19 15:09:00,103.705,103.715,103.675,103.695,1480799985.0
2007-10-19 15:10:00,103.695,103.695,103.645,103.66,522300000.0
2007-10-19 15:11:00,103.66,103.665,103.625,103.635,986400006.0
2007-10-19 15:12:00,103.625,103.625,103.565,103.565,1280299985.0
2007-10-19 15:13:00,103.565,103.575,103.515,103.565,967199996.0
2007-10-19 15:14:00,103.565,103.595,103.555,103.59,895399990.0
2007-10-19 15:15:00,103.59,103.6,103.57,103.595,939300002.0
2007-10-19 15:16:00,103.595,103.615,103.575,103.59,1388299996.0
2007-10-19 15:17:00,103.59,103.605,103.585,103.6,425200000.0
2007-10-19 15:18:00,103.6,103.62,103.6,103.61,238400000.0
2007-10-19 15:19:00,103.61,103.615,103.525,103.525,316864158.0
2007-10-19 15:20:00,103.525,103.565,103.525,103.565,215300000.0
2007-10-19 15:21:00,103.565,103.605,103.56,103.605,809200000.0
2007-10-19 15:22:00,103.605,103.605,103.565,103.575,928800000.0
2007-10-19 15:23:00,103.575,103.585,103.555,103.565,753400000.0
2007-10-19 15:24:00,103.565,103.595,103.565,103.595,844400000.0
2007-10-19 15:25:00,103.595,103.595,103.565,103.565,909799998.0
2007-10-19 15:26:00,103.565,103.565,103.545,103.565,135559580.0
2007-10-19 15:27:00,103.565,103.575,103.535,103.555,522599999.0
2007-10-19 15:28:00,103.555,103.585,103.555,103.565,631467155.0
2007-10-19 15:29:00,103.56,103.58,103.55,103.58,650595016.0
2007-10-19 15:30:00,103.58,103.58,103.525,103.525,893861579.0
2007-10-19 15:31:00,103.525,103.535,103.505,103.515,978499989.0
2007-10-19 15:32:00,103.515,103.545,103.495,103.525,1804599988.0
2007-10-19 15:33:00,103.535,103.535,103.51,103.525,778799997.0
2007-10-19 15:34:00,103.52,103.52,103.415,103.425,909600000.0
2007-10-19 15:35:00,103.425,103.45,103.405,103.435,788400000.0
2007-10-19 15:36:00,103.435,103.46,103.435,103.455,851900002.0
2007-10-19 15:37:00,103.455,103.485,103.385,103.395,578399999.0
2007-10-19 15:38:00,103.395,103.395,103.345,103.345,826199997.0
2007-10-19 15:39:00,103.345,103.355,103.28,103.28,1026599991.0
2007-10-19 15:40:00,103.28,103.28,103.235,103.26,1094496299.0
2007-10-19 15:41:00,103.26,103.345,103.255,103.28,1129399998.0
2007-10-19 15:42:00,103.28,103.3,103.2,103.215,767599995.0
2007-10-19 15:43:00,103.215,103.24,103.185,103.2,1351700001.0
2007-10-19 15:44:00,103.2,103.2,103.075,103.13,1215061727.0
2007-10-19 15:45:00,103.135,103.17,103.09,103.1,1002800005.0
2007-10-19 15:46:00,103.1,103.12,102.995,103.095,1077100002.0
2007-10-19 15:47:00,103.095,103.175,103.08,103.175,893499999.0
2007-10-19 15:48:00,103.175,103.265,103.175,103.265,1325599998.0
2007-10-19 15:49:00,103.265,103.365,103.265,103.3,997999999.0
2007-10-19 15:50:00,103.3,103.3,103.235,103.255,616300000.0
2007-10-19 15:51:00,103.255,103.305,103.255,103.305,623200000.0
2007-10-19 15:52:00,103.305,103.335,103.285,103.335,706400000.0
2007-10-19 15:53:00,103.335,103.335,103.265,103.325,834500000.0
2007-10-19 15:54:00,103.32,103.32,103.255,103.265,310400000.0
2007-10-19 15:55:00,103.265,103.265,103.145,103.145,526900000.0
2007-10-19 15:56:00,103.145,103.215,103.145,103.175,1094499994.0
2007-10-19 15:57:00,103.17,103.205,103.155,103.195,792099995.0
2007-10-19 15:58:00,103.195,103.225,103.125,103.175,1086599997.0
2007-10-19 15:59:00,103.175,103.175,103.13,103.175,1028799994.0
2007-10-19 16:00:00,103.175,103.255,103.145,103.255,1764499984.0
2007-10-19 16:01:00,103.245,103.275,103.21,103.215,1204532274.0
2007-10-19 16:02:00,103.205,103.225,103.115,103.135,882299991.0
2007-10-19 16:03:00,103.135,103.155,103.105,103.105,1185599999.0
2007-10-19 16:04:00,103.105,103.105,102.935,102.955,1629199999.0
2007-10-19 16:05:00,102.965,102.965,102.85,102.85,1517599990.0
2007-10-19 16:06:00,102.85,102.885,102.81,102.845,1458399996.0
2007-10-19 16:07:00,102.84,102.935,102.825,102.935,822533123.0
2007-10-19 16:08:00,102.935,103.025,102.935,103.02,936599998.0
2007-10-19 16:09:00,103.02,103.065,103.015,103.065,862900000.0
2007-10-19 16:10:00,103.065,103.085,103.03,103.05,632800000.0
2007-10-19 16:11:00,103.05,103.05,102.945,102.955,766351268.0
2007-10-19 16:12:00,102.955,102.965,102.915,102.935,858400000.0
2007-10-19 16:13:00,102.935,102.945,102.875,102.89,1135000003.0
2007-10-19 16:14:00,102.89,102.975,102.885,102.925,1593299994.0
2007-10-19 16:15:00,102.93,102.965,102.905,102.965,1554999995.0
2007-10-19 16:16:00,102.965,102.99,102.96,102.98,923999997.0
2007-10-19 16:17:00,102.98,103.015,102.96,102.98,739400001.0
2007-10-19 16:18:00,102.98,102.99,102.93,102.935,633600000.0
2007-10-19 16:19:00,102.935,102.96,102.92,102.925,307700002.0
2007-10-19 16:20:00,102.925,102.955,102.92,102.945,403200000.0
2007-10-19 16:21:00,102.945,102.96,102.925,102.945,522300000.0
2007-10-19 16:22:00,102.945,103.045,102.945,103.035,711800000.0
2007-10-19 16:23:00,103.035,103.095,103.035,103.075,665599999.0
2007-10-19 16:24:00,103.075,103.075,102.97,102.985,1298900006.0
2007-10-19 16:25:00,102.995,103.065,102.97,103.045,1608099998.0
2007-10-19 16:26:00,103.045,103.095,103.025,103.025,1249499998.0
2007-10-19 16:27:00,103.025,103.055,103.025,103.04,1371199978.0
2007-10-19 16:28:00,103.04,103.045,103.01,103.025,863999998.0
2007-10-19 16:29:00,103.025,103.095,103.005,103.095,931294432.0
2007-10-19 16:30:00,103.095,103.115,102.985,102.985,1457099999.0
2007-10-19 16:31:00,102.985,103.01,102.97,103.005,798399998.0
2007-10-19 16:32:00,103.005,103.015,102.94,102.975,1091100001.0
2007-10-19 16:33:00,102.975,102.985,102.91,102.915,995700001.0
2007-10-19 16:34:00,102.92,102.925,102.855,102.865,944600001.0
2007-10-19 16:35:00,102.865,102.915,102.86,102.905,1389799993.0
2007-10-19 16:36:00,102.905,102.935,102.895,102.905,820899994.0
2007-10-19 16:37:00,102.925,102.965,102.885,102.965,1735799997.0
2007-10-19 16:38:00,102.965,102.965,102.875,102.94,956299991.0
2007-10-19 16:39:00,102.94,102.97,102.875,102.875,1171399995.0
2007-10-19 16:40:00,102.88,102.885,102.815,102.825,1536199989.0
2007-10-19 16:41:00,102.825,102.825,102.75,102.775,652900001.0
2007-10-19 16:42:00,102.775,102.815,102.745,102.815,937399997.0
2007-10-19 16:43:00,102.815,102.815,102.765,102.79,454800000.0
2007-10-19 16:44:00,102.79,102.79,102.68,102.705,686199998.0
2007-10-19 16:45:00,102.705,102.725,102.68,102.695,1027299997.0
2007-10-19 16:46:00,102.7,102.72,102.565,102.565,638000000.0
2007-10-19 16:47:00,102.565,102.66,102.555,102.66,1128699996.0
2007-10-19 16:48:00,102.66,102.785,102.66,102.77,1023300001.0
2007-10-19 16:49:00,102.775,102.825,102.735,102.74,839099998.0
2007-10-19 16:50:00,102.745,102.78,102.685,102.76,794199999.0
2007-10-19 16:51:00,102.76,102.775,102.685,102.705,769583063.0
2007-10-19 16:52:00,102.705,102.78,102.705,102.725,793000001.0
2007-10-19 16:53:00,102.725,102.725,102.69,102.705,735299999.0
2007-10-19 16:54:00,102.715,102.775,102.715,102.755,886100004.0
2007-10-19 16:55:00,102.755,102.765,102.635,102.66,866285284.0
2007-10-19 16:56:00,102.66,102.68,102.635,102.665,569499998.0
2007-10-19 16:57:00,102.665,102.665,102.455,102.455,1113899999.0
2007-10-19 16:58:00,102.455,102.47,102.425,102.465,1294599993.0
2007-10-19 16:59:00,102.465,102.465,102.385,102.415,1040900001.0
2007-10-19 17:00:00,102.41,102.515,102.405,102.505,554400000.0
2007-10-19 17:01:00,102.505,102.615,102.495,102.615,1195199998.0
2007-10-19 17:02:00,102.615,102.625,102.515,102.555,1128399999.0
2007-10-19 17:03:00,102.555,102.595,102.555,102.585,523200000.0
2007-10-19 17:04:00,102.585,102.605,102.535,102.565,904600000.0
2007-10-19 17:05:00,102.56,102.625,102.555,102.615,846699998.0
2007-10-19 17:06:00,102.615,102.625,102.56,102.56,742599997.0
2007-10-19 17:07:00,102.56,102.595,102.555,102.565,873000001.0
2007-10-19 17:08:00,102.565,102.605,102.545,102.575,803300000.0
2007-10-19 17:09:00,102.575,102.575,102.54,102.56,732900000.0
2007-10-19 17:10:00,102.56,102.57,102.515,102.555,573399998.0
2007-10-19 17:11:00,102.56,102.64,102.495,102.595,811799998.0
2007-10-19 17:12:00,102.595,102.615,102.545,102.575,918100001.0
2007-10-19 17:13:00,102.575,102.595,102.555,102.595,590200000.0
2007-10-19 17:14:00,102.595,102.655,102.575,102.645,1036400000.0
2007-10-19 17:15:00,102.645,102.645,102.54,102.575,879999999.0
2007-10-19 17:16:00,102.57,102.595,102.56,102.59,640499999.0
2007-10-19 17:17:00,102.605,102.615,102.575,102.595,332000000.0
2007-10-19 17:18:00,102.595,102.595,102.55,102.595,901500000.0
2007-10-19 17:19:00,102.595,102.605,102.535,102.545,1309000000.0
2007-10-19 17:20:00,102.545,102.555,102.465,102.475,692500000.0
2007-10-19 17:21:00,102.475,102.475,102.45,102.455,659199996.0
2007-10-19 17:22:00,102.465,102.465,102.395,102.44,504489368.0
2007-10-19 17:23:00,102.44,102.47,102.42,102.435,479200000.0
2007-10-19 17:24:00,102.44,102.455,102.415,102.445,733700001.0
2007-10-19 17:25:00,102.465,102.505,102.455,102.495,790871616.0
2007-10-19 17:26:00,102.495,102.515,102.475,102.495,382300001.0
2007-10-19 17:27:00,102.505,102.565,102.505,102.565,475113271.0
2007-10-19 17:28:00,102.565,102.595,102.55,102.565,373958770.0
2007-10-19 17:29:00,102.56,102.61,102.555,102.595,706983302.0
2007-10-19 17:30:00,102.595,102.605,102.565,102.575,652910645.0
2007-10-19 17:31:00,102.575,102.59,102.465,102.485,1033400000.0
2007-10-19 17:32:00,102.48,102.505,102.445,102.475,1144000000.0
2007-10-19 17:33:00,102.475,102.475,102.365,102.4,909600000.0
2007-10-19 17:34:00,102.39,102.4,102.325,102.325,850600000.0
2007-10-19 17:35:00,102.325,102.445,102.325,102.43,536100001.0
2007-10-19 17:36:00,102.425,102.495,102.4,102.485,1115499999.0
2007-10-19 17:37:00,102.485,102.585,102.485,102.58,1138500000.0
2007-10-19 17:38:00,102.575,102.59,102.49,102.5,1142899997.0
2007-10-19 17:39:00,102.5,102.51,102.45,102.475,680200000.0
2007-10-19 17:40:00,102.475,102.515,102.46,102.505,650100000.0
2007-10-19 17:41:00,102.495,102.53,102.465,102.53,1274799987.0
2007-10-19 17:42:00,102.53,102.55,102.515,102.515,656000000.0
2007-10-19 17:43:00,102.515,102.515,102.485,102.495,804000000.0
2007-10-19 17:44:00,102.495,102.525,102.48,102.525,1117999998.0
2007-10-19 17:45:00,102.525,102.54,102.5,102.5,900743533.0
2007-10-19 17:46:00,102.5,102.5,102.465,102.475,484953211.0
2007-10-19 17:47:00,102.475,102.525,102.455,102.52,369800000.0
2007-10-19 17:48:00,102.52,102.57,102.505,102.55,426400000.0
2007-10-19 17:49:00,102.55,102.695,102.55,102.685,836700000.0
2007-10-19 17:50:00,102.69,102.815,102.69,102.805,1025700000.0
2007-10-19 17:51:00,102.805,102.86,102.775,102.805,1212699989.0
2007-10-19 17:52:00,102.805,102.83,102.79,102.825,814400001.0
2007-10-19 17:53:00,102.825,102.88,102.795,102.86,447499999.0
2007-10-19 17:54:00,102.86,102.945,102.85,102.895,1137300001.0
2007-10-19 17:55:00,102.895,102.905,102.86,102.865,662600000.0
2007-10-19 17:56:00,102.865,102.88,102.805,102.82,629247536.0
2007-10-19 17:57:00,102.82,102.82,102.785,102.805,589786534.0
2007-10-19 17:58:00,102.805,102.805,102.77,102.78,505621552.0
2007-10-19 17:59:00,102.78,102.855,102.765,102.85,848799994.0
2007-10-19 18:00:00,102.85,102.865,102.82,102.825,918600000.0
2007-10-19 18:01:00,102.82,102.83,102.78,102.83,935600000.0
2007-10-19 18:02:00,102.83,102.865,102.805,102.845,872900000.0
2007-10-19 18:03:00,102.845,102.845,102.74,102.795,952500000.0
2007-10-19 18:04:00,102.795,102.795,102.745,102.785,852599999.0
2007-10-19 18:05:00,102.785,102.795,102.755,102.77,741600000.0
2007-10-19 18:06:00,102.77,102.825,102.745,102.795,768200000.0
2007-10-19 18:07:00,102.795,102.805,102.78,102.8,700300000.0
2007-10-19 18:08:00,102.795,102.81,102.785,102.795,816300000.0
2007-10-19 18:09:00,102.795,102.84,102.795,102.825,744300000.0
2007-10-19 18:10:00,102.82,102.84,102.795,102.835,712699999.0
2007-10-19 18:11:00,102.835,102.84,102.805,102.82,778700000.0
2007-10-19 18:12:00,102.825,102.835,102.815,102.825,563999998.0
2007-10-19 18:13:00,102.825,102.835,102.82,102.82,396500000.0
2007-10-19 18:14:00,102.82,102.82,102.78,102.78,517600000.0
2007-10-19 18:15:00,102.785,102.785,102.765,102.77,174900000.0
2007-10-19 18:16:00,102.77,102.81,102.77,102.79,294900000.0
2007-10-19 18:17:00,102.79,102.82,102.775,102.82,465400001.0
2007-10-19 18:18:00,102.82,102.865,102.815,102.845,382500000.0
2007-10-19 18:19:00,102.845,102.86,102.84,102.86,148000000.0
2007-10-19 18:20:00,102.865,102.865,102.85,102.865,150900000.0
2007-10-19 18:21:00,102.865,102.865,102.8,102.81,366200000.0
2007-10-19 18:22:00,102.81,102.855,102.81,102.835,192400000.0
2007-10-19 18:23:00,102.835,102.84,102.82,102.825,156300000.0
2007-10-19 18:24:00,102.825,102.87,102.825,102.85,318900000.0
2007-10-19 18:25:00,102.85,102.86,102.835,102.85,376700000.0
2007-10-19 18:26:00,102.85,102.86,102.85,102.86,171800000.0
2007-10-19 18:27:00,102.86,102.87,102.855,102.855,201700000.0
2007-10-19 18:28:00,102.855,102.87,102.845,102.855,383100000.0
2007-10-19 18:29:00,102.855,102.86,102.82,102.825,315800000.0
2007-10-19 18:30:00,102.825,102.84,102.8,102.815,228200002.0
2007-10-19 18:31:00,102.81,102.84,102.785,102.805,587011001.0
2007-10-19 18:32:00,102.805,102.895,102.805,102.895,764599999.0
2007-10-19 18:33:00,102.895,102.895,102.82,102.82,542900000.0
2007-10-19 18:34:00,102.825,102.865,102.82,102.855,498100000.0
2007-10-19 18:35:00,102.855,102.855,102.835,102.855,328200000.0
2007-10-19 18:36:00,102.85,102.855,102.84,102.85,242200000.0
2007-10-19 18:37:00,102.85,102.855,102.85,102.855,92800000.0
2007-10-19 18:38:00,102.855,102.86,102.835,102.85,423200000.0
2007-10-19 18:39:00,102.845,102.925,102.845,102.885,827599996.0
2007-10-19 18:40:00,102.885,102.955,102.88,102.955,917200000.0
2007-10-19 18:41:00,102.955,103.02,102.955,103.02,672500000.0
2007-10-19 18:42:00,103.02,103.065,103.015,103.045,803500000.0
2007-10-19 18:43:00,103.045,103.045,102.975,102.995,792700000.0
2007-10-19 18:44:00,103.0,103.005,102.97,102.985,896099999.0
2007-10-19 18:45:00,102.985,103.005,102.955,102.98,815000000.0
2007-10-19 18:46:00,102.975,103.01,102.975,102.995,923200000.0
2007-10-19 18:47:00,102.995,103.055,102.99,103.035,756100000.0
2007-10-19 18:48:00,103.035,103.035,102.965,102.975,736900001.0
2007-10-19 18:49:00,102.975,103.01,102.965,103.005,738900000.0
2007-10-19 18:50:00,103.0,103.005,102.98,102.985,294000000.0
2007-10-19 18:51:00,102.985,102.985,102.965,102.975,431800000.0
2007-10-19 18:52:00,102.975,102.98,102.965,102.965,542400000.0
2007-10-19 18:53:00,102.97,102.97,102.935,102.935,432800000.0
2007-10-19 18:54:00,102.925,102.925,102.85,102.86,1026000000.0
2007-10-19 18:55:00,102.86,102.87,102.83,102.84,699700000.0
2007-10-19 18:56:00,102.845,102.88,102.84,102.88,681400000.0
2007-10-19 18:57:00,102.88,102.94,102.875,102.94,748800000.0
2007-10-19 18:58:00,102.935,102.94,102.895,102.895,506700000.0
2007-10-19 18:59:00,102.895,102.95,102.895,102.925,810800000.0
2007-10-19 19:00:00,102.925,102.94,102.905,102.905,704999999.0
2007-10-19 19:01:00,102.905,102.92,102.88,102.885,786300001.0
2007-10-19 19:02:00,102.89,102.915,102.885,102.91,412800000.0
2007-10-19 19:03:00,102.92,102.92,102.855,102.865,407000000.0
2007-10-19 19:04:00,102.86,102.87,102.81,102.83,538900000.0
2007-10-19 19:05:00,102.84,102.86,102.825,102.855,913999999.0
2007-10-19 19:06:00,102.855,102.865,102.84,102.865,678099995.0
2007-10-19 19:07:00,102.865,102.865,102.83,102.84,614900000.0
2007-10-19 19:08:00,102.84,102.865,102.84,102.85,224800000.0
2007-10-19 19:09:00,102.85,102.85,102.825,102.835,604799999.0
2007-10-19 19:10:00,102.835,102.835,102.795,102.81,778500000.0
2007-10-19 19:11:00,102.81,102.81,102.79,102.795,606400000.0
2007-10-19 19:12:00,102.79,102.8,102.79,102.795,414400000.0
2007-10-19 19:13:00,102.795,102.81,102.795,102.805,392100000.0
2007-10-19 19:14:00,102.805,102.81,102.77,102.785,529600000.0
2007-10-19 19:15:00,102.785,102.81,102.785,102.795,597299999.0
2007-10-19 19:16:00,102.795,102.795,102.745,102.755,423800000.0
2007-10-19 19:17:00,102.755,102.755,102.73,102.74,892799998.0
2007-10-19 19:18:00,102.76,102.76,102.725,102.745,559200000.0
2007-10-19 19:19:00,102.74,102.755,102.735,102.74,437000000.0
2007-10-19 19:20:00,102.74,102.745,102.65,102.655,892000000.0
2007-10-19 19:21:00,102.645,102.69,102.645,102.69,594199999.0
2007-10-19 19:22:00,102.69,102.69,102.635,102.635,1013099999.0
2007-10-19 19:23:00,102.635,102.64,102.565,102.57,1132199999.0
2007-10-19 19:24:00,102.57,102.585,102.54,102.54,715699999.0
2007-10-19 19:25:00,102.535,102.535,102.5,102.525,480200000.0
2007-10-19 19:26:00,102.535,102.58,102.535,102.545,548399998.0
2007-10-19 19:27:00,102.55,102.555,102.525,102.535,572000000.0
2007-10-19 19:28:00,102.535,102.535,102.475,102.475,412000000.0
2007-10-19 19:29:00,102.475,102.525,102.475,102.52,610400000.0
2007-10-19 19:30:00,102.515,102.575,102.515,102.57,968800000.0
2007-10-19 19:31:00,102.57,102.595,102.56,102.585,801000000.0
2007-10-19 19:32:00,102.58,102.635,102.565,102.62,863500000.0
2007-10-19 19:33:00,102.625,102.645,102.605,102.645,500200000.0
2007-10-19 19:34:00,102.645,102.645,102.645,102.645,132400000.0
2007-10-19 19:35:00,102.645,102.675,102.64,102.65,434700002.0
2007-10-19 19:36:00,102.655,102.69,102.645,102.69,566600000.0
2007-10-19 19:37:00,102.725,102.725,102.69,102.695,560400000.0
2007-10-19 19:38:00,102.695,102.695,102.665,102.665,548800000.0
2007-10-19 19:39:00,102.665,102.67,102.615,102.635,675700001.0
2007-10-19 19:40:00,102.635,102.66,102.625,102.66,493200000.0
2007-10-19 19:41:00,102.655,102.675,102.65,102.665,430400000.0
2007-10-19 19:42:00,102.665,102.68,102.66,102.665,376499997.0
2007-10-19 19:43:00,102.67,102.71,102.66,102.705,588199999.0
2007-10-19 19:44:00,102.705,102.705,102.685,102.705,552500000.0
2007-10-19 19:45:00,102.7,102.72,102.695,102.71,1012100001.0
2007-10-19 19:46:00,102.715,102.83,102.71,102.83,1324700002.0
2007-10-19 19:47:00,102.83,102.86,102.815,102.86,712300001.0
2007-10-19 19:48:00,102.86,102.86,102.825,102.845,389700000.0
2007-10-19 19:49:00,102.845,102.855,102.815,102.825,358800000.0
2007-10-19 19:50:00,102.825,102.825,102.795,102.8,264000000.0
2007-10-19 19:51:00,102.8,102.825,102.8,102.825,144000000.0
2007-10-19 19:52:00,102.825,102.9,102.805,102.9,291500000.0
2007-10-19 19:53:00,102.9,102.9,102.865,102.875,384500000.0
2007-10-19 19:54:00,102.875,102.895,102.87,102.895,455700000.0
2007-10-19 19:55:00,102.895,102.915,102.88,102.895,346400000.0
2007-10-19 19:56:00,102.895,102.9,102.745,102.77,671000000.0
2007-10-19 19:57:00,102.77,102.77,102.73,102.75,344000000.0
2007-10-19 19:58:00,102.75,102.81,102.75,102.81,440800000.0
2007-10-19 19:59:00,102.81,102.815,102.795,102.795,356000000.0
2007-10-19 20:00:00,102.795,102.795,102.73,102.735,790900000.0
2007-10-19 20:01:00,102.74,102.74,102.72,102.72,409600000.0
2007-10-19 20:02:00,102.72,102.745,102.7,102.71,523599996.0
2007-10-19 20:03:00,102.71,102.71,102.66,102.685,826199998.0
2007-10-19 20:04:00,102.685,102.71,102.645,102.645,992300001.0
2007-10-19 20:05:00,102.645,102.73,102.645,102.71,1108299996.0
2007-10-19 20:06:00,102.71,102.72,102.68,102.69,444300000.0
2007-10-19 20:07:00,102.69,102.73,102.69,102.715,472900000.0
2007-10-19 20:08:00,102.715,102.72,102.67,102.68,489981533.0
2007-10-19 20:09:00,102.68,102.685,102.65,102.685,863894728.0
2007-10-19 20:10:00,102.685,102.72,102.665,102.72,765200000.0
2007-10-19 20:11:00,102.72,102.72,102.695,102.7,635774264.0
2007-10-19 20:12:00,102.7,102.705,102.65,102.705,803464587.0
2007-10-19 20:13:00,102.705,102.705,102.68,102.68,480554826.0
2007-10-19 20:14:00,102.68,102.685,102.595,102.595,733409692.0
2007-10-19 20:15:00,102.59,102.605,102.58,102.59,1043199994.0
2007-10-19 20:16:00,102.59,102.595,102.52,102.53,822400000.0
2007-10-19 20:17:00,102.53,102.55,102.5,102.51,575099999.0
2007-10-19 20:18:00,102.51,102.56,102.49,102.55,1021699996.0
2007-10-19 20:19:00,102.55,102.63,102.55,102.61,898400000.0
2007-10-19 20:20:00,102.61,102.62,102.535,102.535,837999998.0
2007-10-19 20:21:00,102.535,102.535,102.46,102.49,1283299989.0
2007-10-19 20:22:00,102.49,102.55,102.49,102.525,1365499991.0
2007-10-19 20:23:00,102.525,102.605,102.525,102.59,1137199995.0
2007-10-19 20:24:00,102.595,102.65,102.59,102.64,997200000.0
2007-10-19 20:25:00,102.64,102.655,102.615,102.64,707300000.0
2007-10-19 20:26:00,102.64,102.65,102.615,102.65,711299999.0
2007-10-19 20:27:00,102.65,102.755,102.635,102.755,642300000.0
2007-10-19 20:28:00,102.76,102.805,102.725,102.75,1512899985.0
2007-10-19 20:29:00,102.75,102.76,102.705,102.705,742399998.0
2007-10-19 20:30:00,102.705,102.74,102.705,102.74,590690320.0
2007-10-19 20:31:00,102.74,102.765,102.725,102.73,647490311.0
2007-10-19 20:32:00,102.73,102.76,102.73,102.755,419270929.0
2007-10-19 20:33:00,102.755,102.79,102.745,102.755,981255977.0
2007-10-19 20:34:00,102.755,102.765,102.745,102.755,511699996.0
2007-10-19 20:35:00,102.755,102.81,102.755,102.805,520000000.0
2007-10-19 20:36:00,102.805,102.805,102.665,102.705,1021200000.0
2007-10-19 20:37:00,102.715,102.77,102.7,102.77,869599997.0
2007-10-19 20:38:00,102.77,102.78,102.755,102.765,586099999.0
2007-10-19 20:39:00,102.765,102.8,102.755,102.775,946899985.0
2007-10-19 20:40:00,102.765,102.825,102.765,102.825,536699993.0
2007-10-19 20:41:00,102.815,102.84,102.8,102.835,771799993.0
2007-10-19 20:42:00,102.835,102.885,102.815,102.875,476300000.0
2007-10-19 20:43:00,102.875,102.885,102.87,102.88,445899999.0
2007-10-19 20:44:00,102.88,102.88,102.825,102.86,721552115.0
2007-10-19 20:45:00,102.855,102.89,102.855,102.885,1086662990.0
2007-10-19 20:46:00,102.885,102.95,102.865,102.93,645400000.0
2007-10-19 20:47:00,102.93,102.97,102.92,102.97,284800000.0
2007-10-19 20:48:00,102.97,103.0,102.95,102.97,723399999.0
2007-10-19 20:49:00,102.975,102.98,102.95,102.98,332599999.0
2007-10-19 20:50:00,102.98,102.995,102.965,102.97,191200000.0
2007-10-19 20:51:00,102.97,102.985,102.95,102.955,248000000.0
2007-10-19 20:52:00,102.955,102.955,102.91,102.94,334100000.0
2007-10-19 20:53:00,102.94,102.94,102.865,102.875,258400000.0
2007-10-19 20:54:00,102.875,102.905,102.875,102.9,490400000.0
2007-10-19 20:55:00,102.9,102.9,102.825,102.825,671400002.0
2007-10-19 20:56:00,102.825,102.825,102.76,102.775,168799999.0
2007-10-19 20:57:00,102.775,102.775,102.745,102.76,358100000.0
2007-10-19 20:58:00,102.76,102.78,102.735,102.735,421000000.0
2007-10-19 20:59:00,102.73,102.735,102.695,102.71,224100000.0
2007-10-19 21:00:00,102.71,102.73,102.66,102.675,544100000.0
2007-10-19 21:01:00,102.675,102.675,102.625,102.655,408000000.0
2007-10-19 21:02:00,102.65,102.66,102.62,102.63,405989973.0
2007-10-19 21:03:00,102.63,102.66,102.61,102.65,212700000.0
2007-10-19 21:04:00,102.65,102.66,102.625,102.63,278200000.0
2007-10-19 21:05:00,102.64,102.66,102.63,102.63,450500000.0
2007-10-19 21:06:00,102.63,102.66,102.63,102.63,242400000.0
2007-10-19 21:07:00,102.63,102.65,102.62,102.62,125600000.0
2007-10-19 21:08:00,102.625,102.63,102.565,102.565,228900001.0
2007-10-19 21:09:00,102.575,102.63,102.555,102.605,234100000.0
2007-10-19 21:10:00,102.605,102.605,102.545,102.555,101700000.0
2007-10-19 21:11:00,102.555,102.57,102.545,102.55,89100000.0
2007-10-19 21:12:00,102.55,102.56,102.525,102.55,611500003.0
2007-10-19 21:13:00,102.55,102.56,102.52,102.525,733000000.0
2007-10-19 21:14:00,102.525,102.55,102.505,102.505,284500000.0
2007-10-19 21:15:00,102.505,102.515,102.495,102.51,316499997.0
2007-10-19 21:16:00,102.51,102.52,102.505,102.505,424700000.0
2007-10-19 21:17:00,102.505,102.51,102.465,102.475,358500000.0
2007-10-19 21:18:00,102.475,102.495,102.4,102.445,358400000.0
2007-10-19 21:19:00,102.445,102.51,102.435,102.445,664000001.0
2007-10-19 21:20:00,102.445,102.445,102.405,102.415,394400000.0
2007-10-19 21:21:00,102.415,102.49,102.405,102.49,519000000.0
2007-10-19 21:22:00,102.49,102.49,102.425,102.445,732099992.0
2007-10-19 21:23:00,102.445,102.45,102.425,102.425,416800000.0
2007-10-19 21:24:00,102.425,102.425,102.385,102.385,283200000.0
2007-10-19 21:25:00,102.385,102.435,102.385,102.435,668099999.0
2007-10-19 21:26:00,102.435,102.465,102.435,102.44,756799999.0
2007-10-19 21:27:00,102.44,102.455,102.43,102.435,944300000.0
2007-10-19 21:28:00,102.43,102.45,102.425,102.43,417300000.0
2007-10-19 21:29:00,102.425,102.45,102.385,102.385,622900000.0
2007-10-19 21:30:00,102.385,102.385,102.305,102.335,153100000.0
2007-10-19 21:31:00,102.335,102.335,102.265,102.31,578400000.0
2007-10-19 21:32:00,102.31,102.355,102.29,102.355,831200000.0
2007-10-19 21:33:00,102.355,102.36,102.345,102.355,530400000.0
2007-10-19 21:34:00,102.345,102.4,102.345,102.395,493779367.0
2007-10-19 21:35:00,102.395,102.44,102.395,102.42,588187382.0
2007-10-19 21:36:00,102.415,102.415,102.365,102.365,211100000.0
2007-10-19 21:37:00,102.365,102.4,102.365,102.37,485400000.0
2007-10-19 21:38:00,102.37,102.465,102.37,102.465,364000001.0
2007-10-19 21:39:00,102.465,102.48,102.425,102.425,778399999.0
2007-10-19 21:40:00,102.425,102.465,102.415,102.46,841500009.0
2007-10-19 21:41:00,102.46,102.465,102.405,102.405,440000000.0
2007-10-19 21:42:00,102.405,102.44,102.395,102.405,448500000.0
2007-10-19 21:43:00,102.405,102.415,102.385,102.39,547800000.0
2007-10-19 21:44:00,102.39,102.4,102.375,102.375,734699997.0
2007-10-19 21:45:00,102.38,102.385,102.365,102.365,354400001.0
2007-10-19 21:46:00,102.365,102.365,102.33,102.335,471200000.0
2007-10-19 21:47:00,102.335,102.34,102.295,102.3,931199995.0
2007-10-19 21:48:00,102.3,102.3,102.255,102.275,501600000.0
2007-10-19 21:49:00,102.275,102.3,102.265,102.28,831999999.0
2007-10-19 21:50:00,102.28,102.3,102.275,102.285,400600000.0
2007-10-19 21:51:00,102.29,102.29,102.275,102.275,418500000.0
2007-10-19 21:52:00,102.275,102.3,102.275,102.295,178900001.0
2007-10-19 21:53:00,102.295,102.305,102.205,102.205,1104599999.0
2007-10-19 21:54:00,102.21,102.235,102.155,102.235,1170999998.0
2007-10-19 21:55:00,102.225,102.285,102.225,102.275,1242499999.0
2007-10-19 21:56:00,102.285,102.295,102.235,102.235,809499998.0
2007-10-19 21:57:00,102.235,102.245,102.155,102.2,1038000000.0
2007-10-19 21:58:00,102.2,102.21,102.185,102.205,558400000.0
2007-10-19 21:59:00,102.205,102.215,102.075,102.105,1086700000.0
2007-10-19 22:00:00,102.105,102.115,102.055,102.07,1153799996.0
2007-10-19 22:01:00,102.07,102.115,102.06,102.07,987199997.0
2007-10-19 22:02:00,102.07,102.08,102.045,102.05,701386032.0
2007-10-19 22:03:00,102.05,102.085,102.045,102.05,255200000.0
2007-10-19 22:04:00,102.05,102.09,102.045,102.045,393100000.0
2007-10-19 22:05:00,102.045,102.09,102.005,102.02,791700001.0
2007-10-19 22:06:00,102.015,102.025,102.005,102.015,485099999.0
2007-10-19 22:07:00,102.015,102.065,102.015,102.055,395500000.0
2007-10-19 22:08:00,102.055,102.055,102.005,102.045,359800000.0
2007-10-19 22:09:00,102.045,102.07,102.015,102.06,193100000.0
2007-10-19 22:10:00,102.06,102.075,102.06,102.075,124800000.0
2007-10-19 22:11:00,102.075,102.13,102.075,102.11,127400000.0
2007-10-19 22:12:00,102.11,102.11,102.075,102.085,444399998.0
2007-10-19 22:13:00,102.085,102.105,102.025,102.085,713400000.0
2007-10-19 22:14:00,102.085,102.105,102.055,102.065,234400000.0
2007-10-19 22:15:00,102.065,102.07,102.025,102.025,327900000.0
2007-10-19 22:16:00,102.025,102.085,102.02,102.085,438400000.0
2007-10-19 22:17:00,102.085,102.105,102.065,102.1,524000000.0
2007-10-19 22:18:00,102.1,102.12,102.075,102.075,480169392.0
2007-10-19 22:19:00,102.075,102.105,102.055,102.07,1237600003.0
2007-10-19 22:20:00,102.07,102.12,102.065,102.115,475900000.0
2007-10-19 22:21:00,102.115,102.115,102.085,102.095,454099997.0
2007-10-19 22:22:00,102.095,102.1,102.055,102.065,563200001.0
2007-10-19 22:23:00,102.065,102.075,102.015,102.035,731899998.0
2007-10-19 22:24:00,102.035,102.035,102.0,102.015,716800000.0
2007-10-19 22:25:00,102.015,102.015,102.005,102.005,218400000.0
2007-10-19 22:26:00,102.005,102.005,101.985,101.995,235800000.0
2007-10-19 22:27:00,101.995,102.02,101.995,102.02,32700000.0
2007-10-19 22:28:00,102.02,102.03,102.005,102.005,110100000.0
2007-10-19 22:29:00,102.005,102.025,102.005,102.025,297799995.0
2007-10-19 22:30:00,102.025,102.025,102.0,102.015,228700000.0
2007-10-19 22:31:00,102.015,102.015,101.995,101.995,200800000.0
2007-10-19 22:32:00,101.995,102.015,101.99,101.995,402399997.0
2007-10-19 22:33:00,101.995,102.0,101.985,101.995,230199999.0
2007-10-19 22:34:00,102.005,102.025,101.995,102.025,338299997.0
2007-10-19 22:35:00,102.025,102.035,102.005,102.025,494399998.0
2007-10-19 22:36:00,102.025,102.025,102.015,102.015,69599999.0
2007-10-19 22:37:00,102.005,102.035,102.005,102.015,389599999.0
2007-10-19 22:38:00,102.015,102.045,101.995,101.995,576999997.0
2007-10-19 22:39:00,101.995,102.005,101.975,101.975,221600000.0
2007-10-19 22:40:00,101.98,102.015,101.965,101.985,227200000.0
2007-10-19 22:41:00,101.985,101.995,101.975,101.995,102400000.0
2007-10-19 22:42:00,101.995,102.015,101.995,102.005,324000000.0
2007-10-19 22:43:00,102.005,102.015,101.975,102.015,331700000.0
2007-10-19 22:44:00,102.01,102.015,101.965,101.98,442100004.0
2007-10-19 22:45:00,101.985,102.01,101.975,102.0,404900003.0
2007-10-19 22:46:00,101.995,102.045,101.995,102.005,570199997.0
2007-10-19 22:47:00,102.005,102.01,101.985,102.005,214400000.0
2007-10-19 22:48:00,102.005,102.005,101.965,101.965,256000000.0
2007-10-19 22:49:00,101.965,101.985,101.965,101.985,188800000.0
2007-10-19 22:50:00,101.985,101.985,101.965,101.975,104800000.0
2007-10-19 22:51:00,101.975,101.985,101.975,101.975,109800000.0
2007-10-19 22:52:00,101.975,101.995,101.975,101.995,180000000.0
2007-10-19 22:53:00,101.995,101.995,101.955,101.995,311300000.0
2007-10-19 22:54:00,101.995,102.025,101.995,102.015,228700000.0
2007-10-19 22:55:00,102.015,102.015,101.98,102.005,296000000.0
2007-10-19 22:56:00,102.005,102.025,101.995,102.005,350200000.0
2007-10-19 22:57:00,102.005,102.005,101.965,102.005,329200000.0
2007-10-19 22:58:00,101.985,101.985,101.915,101.925,350200000.0
2007-10-19 22:59:00,101.925,101.945,101.905,101.905,86500000.0
2007-10-21 23:00:00,101.42,101.43,101.42,101.43,189600000.0
2007-10-21 23:01:00,101.42,101.42,101.33,101.33,323900000.0
2007-10-21 23:02:00,101.33,101.34,101.315,101.32,282300000.0
2007-10-21 23:03:00,101.31,101.32,101.185,101.185,449500000.0
2007-10-21 23:04:00,101.185,101.25,101.095,101.25,508200000.0
2007-10-21 23:05:00,101.25,101.28,101.25,101.26,221200000.0
2007-10-21 23:06:00,101.26,101.3,101.245,101.27,246300000.0
2007-10-21 23:07:00,101.28,101.28,101.24,101.24,292300000.0
2007-10-21 23:08:00,101.23,101.26,101.22,101.26,341600000.0
2007-10-21 23:09:00,101.26,101.31,101.215,101.23,359600000.0
2007-10-21 23:10:00,101.24,101.26,101.22,101.23,300200000.0
2007-10-21 23:11:00,101.23,101.24,101.175,101.205,299300000.0
2007-10-21 23:12:00,101.22,101.23,101.195,101.21,249100000.0
2007-10-21 23:13:00,101.21,101.21,101.175,101.21,253100000.0
2007-10-21 23:14:00,101.21,101.21,101.19,101.21,213300000.0
2007-10-21 23:15:00,101.21,101.22,101.18,101.19,237000000.0
2007-10-21 23:16:00,101.2,101.23,101.19,101.21,355500000.0
2007-10-21 23:17:00,101.22,101.27,101.2,101.27,323900000.0
2007-10-21 23:18:00,101.28,101.3,101.215,101.3,260700000.0
2007-10-21 23:19:00,101.27,101.31,101.245,101.3,249400000.0
2007-10-21 23:20:00,101.3,101.36,101.29,101.34,405899999.0
2007-10-21 23:21:00,101.34,101.39,101.29,101.32,501699999.0
2007-10-21 23:22:00,101.33,101.37,101.31,101.37,491100000.0
2007-10-21 23:23:00,101.37,101.4,101.37,101.38,50400000.0
2007-10-21 23:24:00,101.37,101.41,101.37,101.39,549900000.0
2007-10-21 23:25:00,101.39,101.39,101.36,101.36,471099991.0
2007-10-21 23:26:00,101.36,101.4,101.36,101.4,199400000.0
2007-10-21 23:27:00,101.4,101.41,101.39,101.41,271500000.0
2007-10-21 23:28:00,101.41,101.44,101.385,101.385,447400000.0
2007-10-21 23:29:00,101.385,101.42,101.345,101.345,320700000.0
2007-10-21 23:30:00,101.37,101.38,101.35,101.36,339799994.0
2007-10-21 23:31:00,101.36,101.37,101.345,101.36,488999979.0
2007-10-21 23:32:00,101.37,101.43,101.34,101.43,454699990.0
2007-10-21 23:33:00,101.42,101.46,101.4,101.46,476699993.0
2007-10-21 23:34:00,101.46,101.48,101.44,101.46,336399993.0
2007-10-21 23:35:00,101.46,101.5,101.45,101.46,358499986.0
2007-10-21 23:36:00,101.47,101.47,101.37,101.45,405299984.0
2007-10-21 23:37:00,101.45,101.46,101.43,101.46,226099993.0
2007-10-21 23:38:00,101.46,101.46,101.42,101.44,284399991.0
2007-10-21 23:39:00,101.43,101.44,101.39,101.39,243399993.0
2007-10-21 23:40:00,101.39,101.39,101.31,101.35,296799996.0
2007-10-21 23:41:00,101.35,101.39,101.35,101.38,337099988.0
2007-10-21 23:42:00,101.37,101.38,101.34,101.37,293599989.0
2007-10-21 23:43:00,101.37,101.41,101.36,101.39,497599990.0
2007-10-21 23:44:00,101.41,101.42,101.37,101.39,576799982.0
2007-10-21 23:45:00,101.39,101.4,101.36,101.37,442099984.0
2007-10-21 23:46:00,101.37,101.4,101.37,101.39,441599987.0
2007-10-21 23:47:00,101.39,101.39,101.3,101.34,628099974.0
2007-10-21 23:48:00,101.34,101.34,101.2,101.21,519199986.0
2007-10-21 23:49:00,101.22,101.29,101.21,101.29,760799981.0
2007-10-21 23:50:00,101.29,101.31,101.28,101.29,455199979.0
2007-10-21 23:51:00,101.29,101.29,101.28,101.28,377599979.0
2007-10-21 23:52:00,101.29,101.31,101.23,101.28,428799986.0
2007-10-21 23:53:00,101.29,101.29,101.27,101.29,459199986.0
2007-10-21 23:54:00,101.29,101.29,101.27,101.27,328799999.0
2007-10-21 23:55:00,101.27,101.28,101.23,101.23,493599989.0
2007-10-21 23:56:00,101.23,101.26,101.23,101.26,479999983.0
2007-10-21 23:57:00,101.26,101.27,101.26,101.26,323999991.0
2007-10-21 23:58:00,101.26,101.27,101.24,101.25,356199982.0
2007-10-21 23:59:00,101.25,101.28,101.22,101.24,577699981.0
2007-10-22 00:00:00,101.21,101.25,101.18,101.18,920899992.0
2007-10-22 00:01:00,101.17,101.18,100.8,100.82,1036599999.0
2007-10-22 00:02:00,100.84,100.89,100.82,100.84,1136900000.0
2007-10-22 00:03:00,100.84,100.88,100.8,100.86,1458200002.0
2007-10-22 00:04:00,100.85,100.86,100.8,100.84,905300002.0
2007-10-22 00:05:00,100.84,100.87,100.8,100.87,1159000001.0
2007-10-22 00:06:00,100.87,100.91,100.85,100.91,1690300013.0
2007-10-22 00:07:00,100.91,100.94,100.82,100.84,1300499998.0
2007-10-22 00:08:00,100.83,100.83,100.78,100.83,1203600005.0
2007-10-22 00:09:00,100.83,100.85,100.78,100.84,1666200008.0
2007-10-22 00:10:00,100.83,100.89,100.83,100.89,808499994.0
2007-10-22 00:11:00,100.87,100.89,100.86,100.89,354899998.0
2007-10-22 00:12:00,100.89,100.91,100.89,100.89,360800000.0
2007-10-22 00:13:00,100.9,100.95,100.9,100.92,360100000.0
2007-10-22 00:14:00,100.92,100.94,100.87,100.89,211600000.0
2007-10-22 00:15:00,100.89,100.89,100.82,100.86,1222400003.0
2007-10-22 00:16:00,100.86,100.87,100.83,100.86,1401900012.0
2007-10-22 00:17:00,100.85,100.86,100.83,100.84,1175800008.0
2007-10-22 00:18:00,100.84,100.86,100.83,100.84,407900006.0
2007-10-22 00:19:00,100.84,100.87,100.83,100.86,550700004.0
2007-10-22 00:20:00,100.87,100.91,100.86,100.88,796800009.0
2007-10-22 00:21:00,100.88,100.88,100.85,100.86,384500000.0
2007-10-22 00:22:00,100.86,100.88,100.86,100.87,210399999.0
2007-10-22 00:23:00,100.87,100.9,100.87,100.88,188300000.0
2007-10-22 00:24:00,100.89,100.9,100.85,100.88,620000000.0
2007-10-22 00:25:00,100.88,100.94,100.87,100.93,417200004.0
2007-10-22 00:26:00,100.93,100.95,100.92,100.93,351199998.0
2007-10-22 00:27:00,100.93,101.04,100.93,101.04,650399997.0
2007-10-22 00:28:00,101.03,101.06,101.03,101.05,889600007.0
2007-10-22 00:29:00,101.05,101.08,101.05,101.07,730799991.0
2007-10-22 00:30:00,101.07,101.08,101.06,101.07,595199995.0
2007-10-22 00:31:00,101.07,101.08,101.06,101.06,346799991.0
2007-10-22 00:32:00,101.07,101.07,101.01,101.04,1223999983.0
2007-10-22 00:33:00,101.03,101.04,101.01,101.02,211499999.0
2007-10-22 00:34:00,101.03,101.08,101.03,101.05,827699991.0
2007-10-22 00:35:00,101.05,101.07,101.03,101.03,478400002.0
2007-10-22 00:36:00,101.03,101.07,101.03,101.07,179200000.0
2007-10-22 00:37:00,101.07,101.07,101.06,101.06,148800000.0
2007-10-22 00:38:00,101.06,101.06,101.02,101.03,175700000.0
2007-10-22 00:39:00,101.03,101.04,100.94,100.95,487199999.0
2007-10-22 00:40:00,100.95,100.97,100.92,100.95,451200000.0
2007-10-22 00:41:00,100.96,100.96,100.9,100.9,1253199996.0
2007-10-22 00:42:00,100.91,100.93,100.84,100.85,842400000.0
2007-10-22 00:43:00,100.85,100.85,100.77,100.8,1039000004.0
2007-10-22 00:44:00,100.8,100.82,100.8,100.81,453400000.0
2007-10-22 00:45:00,100.81,100.87,100.81,100.85,691999998.0
2007-10-22 00:46:00,100.85,100.86,100.83,100.86,316599999.0
2007-10-22 00:47:00,100.86,100.9,100.86,100.88,428100000.0
2007-10-22 00:48:00,100.88,100.93,100.88,100.92,262400000.0
2007-10-22 00:49:00,100.92,100.99,100.9,100.96,541100001.0
2007-10-22 00:50:00,100.97,100.98,100.96,100.96,625099994.0
2007-10-22 00:51:00,100.96,100.99,100.95,100.96,431999994.0
2007-10-22 00:52:00,100.96,100.98,100.95,100.97,242400000.0
2007-10-22 00:53:00,100.97,100.98,100.95,100.96,308600005.0
2007-10-22 00:54:00,100.97,100.98,100.95,100.96,269600000.0
2007-10-22 00:55:00,100.96,100.98,100.95,100.97,373600000.0
2007-10-22 00:56:00,100.97,100.97,100.95,100.96,470199993.0
2007-10-22 00:57:00,100.96,100.96,100.93,100.93,637000004.0
2007-10-22 00:58:00,100.93,100.97,100.93,100.94,447200000.0
2007-10-22 00:59:00,100.94,100.94,100.92,100.92,180000000.0
2007-10-22 01:00:00,100.92,100.92,100.89,100.92,331300000.0
2007-10-22 01:01:00,100.91,100.92,100.86,100.87,453900000.0
2007-10-22 01:02:00,100.87,100.89,100.87,100.89,474000000.0
2007-10-22 01:03:00,100.89,100.91,100.87,100.9,675800002.0
2007-10-22 01:04:00,100.91,100.92,100.86,100.86,499500001.0
2007-10-22 01:05:00,100.86,100.92,100.84,100.86,614400000.0
2007-10-22 01:06:00,100.86,100.87,100.83,100.87,776099999.0
2007-10-22 01:07:00,100.87,100.92,100.85,100.92,805499992.0
2007-10-22 01:08:00,100.92,100.99,100.92,100.96,425499998.0
2007-10-22 01:09:00,100.97,100.97,100.93,100.97,261200000.0
2007-10-22 01:10:00,100.97,100.985,100.96,100.985,194200000.0
2007-10-22 01:11:00,100.985,101.02,100.985,101.0,284700000.0
2007-10-22 01:12:00,101.02,101.03,101.01,101.01,667599999.0
2007-10-22 01:13:00,101.01,101.05,101.0,101.03,208400000.0
2007-10-22 01:14:00,101.03,101.03,100.98,101.025,225600000.0
2007-10-22 01:15:00,101.025,101.05,101.02,101.045,180800000.0
2007-10-22 01:16:00,101.045,101.07,101.04,101.05,246200000.0
2007-10-22 01:17:00,101.06,101.08,101.04,101.05,679599999.0
2007-10-22 01:18:00,101.05,101.07,101.04,101.04,512000000.0
2007-10-22 01:19:00,101.04,101.07,101.02,101.07,1132799998.0
2007-10-22 01:20:00,101.07,101.1,101.07,101.1,316600001.0
2007-10-22 01:21:00,101.1,101.1,101.06,101.075,388399998.0
2007-10-22 01:22:00,101.075,101.075,100.96,100.97,357300000.0
2007-10-22 01:23:00,100.97,100.98,100.88,100.94,1088999988.0
2007-10-22 01:24:00,100.94,100.95,100.82,100.84,547800000.0
2007-10-22 01:25:00,100.84,100.91,100.81,100.85,356700000.0
2007-10-22 01:26:00,100.85,100.89,100.84,100.88,694900000.0
2007-10-22 01:27:00,100.87,100.91,100.84,100.85,712300000.0
2007-10-22 01:28:00,100.86,100.86,100.77,100.82,868800000.0
2007-10-22 01:29:00,100.83,100.865,100.815,100.85,609000003.0
2007-10-22 01:30:00,100.85,100.88,100.81,100.81,833200000.0
2007-10-22 01:31:00,100.8,100.82,100.77,100.785,503900000.0
2007-10-22 01:32:00,100.785,100.79,100.71,100.71,677600000.0
2007-10-22 01:33:00,100.72,100.75,100.7,100.75,582299999.0
2007-10-22 01:34:00,100.75,100.75,100.66,100.68,492499998.0
2007-10-22 01:35:00,100.68,100.72,100.68,100.72,821100000.0
2007-10-22 01:36:00,100.72,100.74,100.69,100.73,517200000.0
2007-10-22 01:37:00,100.72,100.73,100.67,100.675,334600000.0
2007-10-22 01:38:00,100.675,100.68,100.63,100.645,521000000.0
2007-10-22 01:39:00,100.645,100.66,100.49,100.51,959500000.0
2007-10-22 01:40:00,100.5,100.52,100.435,100.44,1087600001.0
2007-10-22 01:41:00,100.44,100.47,100.38,100.41,867400001.0
2007-10-22 01:42:00,100.41,100.5,100.39,100.49,947200000.0
2007-10-22 01:43:00,100.49,100.53,100.31,100.34,1171800002.0
2007-10-22 01:44:00,100.345,100.365,100.32,100.335,1351999999.0
2007-10-22 01:45:00,100.34,100.37,100.27,100.28,902799999.0
2007-10-22 01:46:00,100.27,100.3,100.145,100.205,1012800001.0
2007-10-22 01:47:00,100.21,100.24,100.175,100.21,945500003.0
2007-10-22 01:48:00,100.21,100.24,100.18,100.23,834700001.0
2007-10-22 01:49:00,100.24,100.27,100.2,100.265,1155100000.0
2007-10-22 01:50:00,100.265,100.37,100.26,100.325,964600001.0
2007-10-22 01:51:00,100.33,100.34,100.24,100.27,491700000.0
2007-10-22 01:52:00,100.27,100.3,100.26,100.27,421300000.0
2007-10-22 01:53:00,100.27,100.285,100.23,100.27,688400000.0
2007-10-22 01:54:00,100.27,100.315,100.27,100.3,756800001.0
2007-10-22 01:55:00,100.3,100.34,100.29,100.32,565900000.0
2007-10-22 01:56:00,100.32,100.38,100.31,100.38,495000000.0
2007-10-22 01:57:00,100.38,100.55,100.37,100.55,1267799999.0
2007-10-22 01:58:00,100.55,100.63,100.55,100.58,1008800000.0
2007-10-22 01:59:00,100.58,100.59,100.53,100.53,848300001.0
2007-10-22 02:00:00,100.53,100.53,100.4,100.41,641099999.0
2007-10-22 02:01:00,100.415,100.45,100.37,100.45,999800002.0
2007-10-22 02:02:00,100.45,100.53,100.44,100.48,1466900007.0
2007-10-22 02:03:00,100.49,100.52,100.43,100.43,778700001.0
2007-10-22 02:04:00,100.43,100.44,100.38,100.38,967299992.0
2007-10-22 02:05:00,100.38,100.41,100.38,100.41,149500000.0
2007-10-22 02:06:00,100.41,100.43,100.37,100.385,625200000.0
2007-10-22 02:07:00,100.385,100.405,100.37,100.38,992099996.0
2007-10-22 02:08:00,100.38,100.43,100.37,100.42,1324999998.0
2007-10-22 02:09:00,100.42,100.48,100.41,100.44,1003199998.0
2007-10-22 02:10:00,100.44,100.46,100.43,100.46,788299997.0
2007-10-22 02:11:00,100.46,100.5,100.45,100.47,573400000.0
2007-10-22 02:12:00,100.47,100.48,100.38,100.425,1186199993.0
2007-10-22 02:13:00,100.425,100.47,100.42,100.44,1350399983.0
2007-10-22 02:14:00,100.45,100.46,100.39,100.39,809300000.0
2007-10-22 02:15:00,100.39,100.4,100.37,100.39,972299988.0
2007-10-22 02:16:00,100.39,100.4,100.39,100.4,350200000.0
2007-10-22 02:17:00,100.4,100.41,100.4,100.4,251400000.0
2007-10-22 02:18:00,100.4,100.42,100.39,100.39,656200000.0
2007-10-22 02:19:00,100.39,100.4,100.37,100.38,870600000.0
2007-10-22 02:20:00,100.38,100.4,100.37,100.395,1105799997.0
2007-10-22 02:21:00,100.4,100.42,100.38,100.41,592800002.0
2007-10-22 02:22:00,100.41,100.42,100.39,100.405,758999999.0
2007-10-22 02:23:00,100.405,100.46,100.4,100.45,1364799993.0
2007-10-22 02:24:00,100.45,100.45,100.42,100.42,861100000.0
2007-10-22 02:25:00,100.42,100.46,100.41,100.43,1299900000.0
2007-10-22 02:26:00,100.44,100.45,100.42,100.44,1504600004.0
2007-10-22 02:27:00,100.44,100.44,100.41,100.44,645100002.0
2007-10-22 02:28:00,100.44,100.5,100.44,100.49,1289300001.0
2007-10-22 02:29:00,100.49,100.64,100.48,100.64,1216599999.0
2007-10-22 02:30:00,100.64,100.73,100.64,100.73,761700000.0
2007-10-22 02:31:00,100.73,100.76,100.72,100.755,772099997.0
2007-10-22 02:32:00,100.75,101.0,100.75,100.97,947199999.0
2007-10-22 02:33:00,100.965,100.98,100.83,100.855,1679999999.0
2007-10-22 02:34:00,100.855,100.89,100.82,100.84,1000099997.0
2007-10-22 02:35:00,100.84,100.84,100.8,100.82,1303400004.0
2007-10-22 02:36:00,100.82,100.85,100.81,100.84,818399990.0
2007-10-22 02:37:00,100.84,100.85,100.82,100.83,693000000.0
2007-10-22 02:38:00,100.83,100.85,100.815,100.82,983499998.0
2007-10-22 02:39:00,100.82,100.84,100.8,100.8,1122299990.0
2007-10-22 02:40:00,100.8,100.85,100.8,100.84,838700001.0
2007-10-22 02:41:00,100.84,100.84,100.79,100.82,276100000.0
2007-10-22 02:42:00,100.82,100.84,100.81,100.82,258000000.0
2007-10-22 02:43:00,100.82,100.84,100.81,100.81,104400000.0
2007-10-22 02:44:00,100.81,100.81,100.79,100.8,479300004.0
2007-10-22 02:45:00,100.8,100.85,100.79,100.82,389200000.0
2007-10-22 02:46:00,100.82,100.83,100.8,100.82,539800000.0
2007-10-22 02:47:00,100.81,100.82,100.81,100.815,154400000.0
2007-10-22 02:48:00,100.815,100.82,100.805,100.81,161800000.0
2007-10-22 02:49:00,100.81,100.81,100.76,100.77,630600000.0
2007-10-22 02:50:00,100.77,100.78,100.73,100.73,1224399997.0
2007-10-22 02:51:00,100.73,100.76,100.73,100.76,116000000.0
2007-10-22 02:52:00,100.76,100.85,100.755,100.85,646500000.0
2007-10-22 02:53:00,100.85,100.86,100.83,100.85,687600000.0
2007-10-22 02:54:00,100.85,100.88,100.85,100.86,607200000.0
2007-10-22 02:55:00,100.86,100.86,100.8,100.86,1157399998.0
2007-10-22 02:56:00,100.86,100.86,100.82,100.82,804500000.0
2007-10-22 02:57:00,100.82,100.83,100.72,100.75,1185899991.0
2007-10-22 02:58:00,100.76,100.78,100.75,100.76,558800001.0
2007-10-22 02:59:00,100.76,100.76,100.69,100.72,524100001.0
2007-10-22 03:00:00,100.72,100.72,100.7,100.72,486599990.0
2007-10-22 03:01:00,100.72,100.73,100.69,100.72,376499999.0
2007-10-22 03:02:00,100.72,100.72,100.7,100.71,529100000.0
2007-10-22 03:03:00,100.7,100.72,100.7,100.72,445500000.0
2007-10-22 03:04:00,100.71,100.74,100.71,100.72,688599997.0
2007-10-22 03:05:00,100.72,100.74,100.71,100.72,721999990.0
2007-10-22 03:06:00,100.72,100.77,100.72,100.76,663299999.0
2007-10-22 03:07:00,100.76,100.78,100.71,100.735,847899997.0
2007-10-22 03:08:00,100.73,100.73,100.71,100.71,588999996.0
2007-10-22 03:09:00,100.71,100.71,100.64,100.69,1266300000.0
2007-10-22 03:10:00,100.69,100.69,100.66,100.67,615199999.0
2007-10-22 03:11:00,100.67,100.71,100.64,100.71,716900002.0
2007-10-22 03:12:00,100.71,100.79,100.71,100.76,1521499995.0
2007-10-22 03:13:00,100.77,100.78,100.76,100.77,797000002.0
2007-10-22 03:14:00,100.77,100.83,100.76,100.82,731000000.0
2007-10-22 03:15:00,100.82,100.84,100.8,100.8,807899999.0
2007-10-22 03:16:00,100.81,100.81,100.77,100.79,1071800006.0
2007-10-22 03:17:00,100.79,100.84,100.79,100.84,215700000.0
2007-10-22 03:18:00,100.84,100.84,100.78,100.79,227600000.0
2007-10-22 03:19:00,100.79,100.8,100.79,100.8,148400000.0
2007-10-22 03:20:00,100.8,100.8,100.75,100.76,679200003.0
2007-10-22 03:21:00,100.76,100.76,100.69,100.7,670200003.0
2007-10-22 03:22:00,100.7,100.71,100.67,100.68,470400000.0
2007-10-22 03:23:00,100.68,100.68,100.66,100.67,457800003.0
2007-10-22 03:24:00,100.67,100.71,100.67,100.71,392600000.0
2007-10-22 03:25:00,100.71,100.73,100.71,100.72,461600000.0
2007-10-22 03:26:00,100.72,100.75,100.72,100.74,707600000.0
2007-10-22 03:27:00,100.75,100.79,100.74,100.79,1149100000.0
2007-10-22 03:28:00,100.79,100.81,100.78,100.79,1568399997.0
2007-10-22 03:29:00,100.79,100.81,100.76,100.76,1662400000.0
2007-10-22 03:30:00,100.76,100.81,100.69,100.7,1303199997.0
2007-10-22 03:31:00,100.69,100.74,100.69,100.74,607999998.0
2007-10-22 03:32:00,100.74,100.78,100.72,100.78,1056699998.0
2007-10-22 03:33:00,100.78,100.78,100.74,100.74,484900000.0
2007-10-22 03:34:00,100.74,100.74,100.7,100.7,73900000.0
2007-10-22 03:35:00,100.7,100.72,100.66,100.675,1390300009.0
2007-10-22 03:36:00,100.675,100.71,100.67,100.7,453500000.0
2007-10-22 03:37:00,100.71,100.71,100.69,100.705,232400000.0
2007-10-22 03:38:00,100.705,100.705,100.67,100.68,997300005.0
2007-10-22 03:39:00,100.69,100.71,100.66,100.69,1515099994.0
2007-10-22 03:40:00,100.69,100.7,100.65,100.66,569000000.0
2007-10-22 03:41:00,100.66,100.67,100.65,100.66,404700000.0
2007-10-22 03:42:00,100.66,100.685,100.655,100.66,536400001.0
2007-10-22 03:43:00,100.66,100.7,100.65,100.7,871900002.0
2007-10-22 03:44:00,100.7,100.725,100.69,100.715,346200000.0
2007-10-22 03:45:00,100.715,100.75,100.71,100.75,726800001.0
2007-10-22 03:46:00,100.75,100.76,100.72,100.76,942100001.0
2007-10-22 03:47:00,100.76,100.84,100.75,100.83,717299999.0
2007-10-22 03:48:00,100.83,100.83,100.79,100.82,767599999.0
2007-10-22 03:49:00,100.815,100.815,100.78,100.795,208300000.0
2007-10-22 03:50:00,100.795,100.82,100.79,100.82,425899998.0
2007-10-22 03:51:00,100.82,100.82,100.8,100.82,775899999.0
2007-10-22 03:52:00,100.82,100.89,100.81,100.89,1096100002.0
2007-10-22 03:53:00,100.87,100.87,100.81,100.83,638000006.0
2007-10-22 03:54:00,100.83,100.86,100.83,100.83,394500000.0
2007-10-22 03:55:00,100.83,100.84,100.8,100.81,782400000.0
2007-10-22 03:56:00,100.81,100.82,100.79,100.8,356099996.0
2007-10-22 03:57:00,100.81,100.82,100.8,100.81,461299998.0
2007-10-22 03:58:00,100.81,100.815,100.79,100.815,807500000.0
2007-10-22 03:59:00,100.815,100.83,100.79,100.81,919199998.0
2007-10-22 04:00:00,100.8,100.83,100.8,100.82,360500002.0
2007-10-22 04:01:00,100.81,100.83,100.81,100.83,707900001.0
2007-10-22 04:02:00,100.82,100.83,100.805,100.81,546300005.0
2007-10-22 04:03:00,100.81,100.81,100.79,100.81,718199998.0
2007-10-22 04:04:00,100.81,100.83,100.8,100.82,933700004.0
2007-10-22 04:05:00,100.82,100.835,100.81,100.82,593600002.0
2007-10-22 04:06:00,100.83,100.83,100.79,100.8,399100000.0
2007-10-22 04:07:00,100.79,100.8,100.77,100.78,148299998.0
2007-10-22 04:08:00,100.78,100.78,100.73,100.74,1502200006.0
2007-10-22 04:09:00,100.74,100.77,100.72,100.765,1309100004.0
2007-10-22 04:10:00,100.765,100.77,100.75,100.76,90800000.0
2007-10-22 04:11:00,100.76,100.76,100.72,100.73,223100000.0
2007-10-22 04:12:00,100.72,100.73,100.71,100.72,721600003.0
2007-10-22 04:13:00,100.72,100.735,100.71,100.73,324800000.0
2007-10-22 04:14:00,100.73,100.735,100.72,100.72,224600000.0
2007-10-22 04:15:00,100.72,100.735,100.71,100.73,317300000.0
2007-10-22 04:16:00,100.73,100.735,100.725,100.735,61400000.0
2007-10-22 04:17:00,100.735,100.8,100.73,100.8,616200000.0
2007-10-22 04:18:00,100.8,100.8,100.77,100.77,529399996.0
2007-10-22 04:19:00,100.77,100.78,100.72,100.76,1451399996.0
2007-10-22 04:20:00,100.76,100.765,100.72,100.73,1190699997.0
2007-10-22 04:21:00,100.73,100.73,100.68,100.685,990600000.0
2007-10-22 04:22:00,100.685,100.71,100.685,100.71,783800000.0
2007-10-22 04:23:00,100.71,100.72,100.68,100.68,1011100009.0
2007-10-22 04:24:00,100.685,100.69,100.67,100.68,894300000.0
2007-10-22 04:25:00,100.68,100.7,100.67,100.69,1515700000.0
2007-10-22 04:26:00,100.7,100.715,100.695,100.715,953500000.0
2007-10-22 04:27:00,100.715,100.73,100.71,100.73,336400001.0
2007-10-22 04:28:00,100.73,100.75,100.725,100.75,570800000.0
2007-10-22 04:29:00,100.75,100.77,100.73,100.77,964699998.0
2007-10-22 04:30:00,100.77,100.82,100.77,100.82,531399999.0
2007-10-22 04:31:00,100.82,100.82,100.81,100.81,340700000.0
2007-10-22 04:32:00,100.81,100.88,100.78,100.87,2105599994.0
2007-10-22 04:33:00,100.835,100.88,100.83,100.84,641800003.0
2007-10-22 04:34:00,100.84,100.885,100.82,100.885,426300002.0
2007-10-22 04:35:00,100.885,100.89,100.85,100.86,401400000.0
2007-10-22 04:36:00,100.86,100.885,100.85,100.88,749199998.0
2007-10-22 04:37:00,100.88,100.93,100.88,100.92,1005399999.0
2007-10-22 04:38:00,100.93,100.98,100.93,100.98,764500000.0
2007-10-22 04:39:00,100.98,101.0,100.97,100.99,496200000.0
2007-10-22 04:40:00,100.99,100.99,100.93,100.94,617699999.0
2007-10-22 04:41:00,100.94,100.95,100.91,100.93,776500005.0
2007-10-22 04:42:00,100.93,100.93,100.9,100.91,548200000.0
2007-10-22 04:43:00,100.91,100.95,100.91,100.94,557000000.0
2007-10-22 04:44:00,100.94,100.97,100.94,100.94,413400000.0
2007-10-22 04:45:00,100.94,101.005,100.94,100.99,628300000.0
2007-10-22 04:46:00,100.99,101.03,100.98,101.025,792700000.0
2007-10-22 04:47:00,101.03,101.09,101.01,101.09,2110900001.0
2007-10-22 04:48:00,101.09,101.1,101.06,101.06,350400000.0
2007-10-22 04:49:00,101.06,101.07,101.04,101.04,850000000.0
2007-10-22 04:50:00,101.04,101.04,101.02,101.03,511800000.0
2007-10-22 04:51:00,101.03,101.04,101.03,101.03,435000000.0
2007-10-22 04:52:00,101.03,101.07,101.02,101.07,1241399998.0
2007-10-22 04:53:00,101.07,101.12,101.07,101.1,1316799998.0
2007-10-22 04:54:00,101.1,101.11,101.1,101.1,552800000.0
2007-10-22 04:55:00,101.1,101.11,101.095,101.11,590600001.0
2007-10-22 04:56:00,101.115,101.16,101.115,101.16,144200000.0
2007-10-22 04:57:00,101.16,101.16,101.105,101.105,174400000.0
2007-10-22 04:58:00,101.105,101.115,101.1,101.1,102600000.0
2007-10-22 04:59:00,101.105,101.12,101.1,101.11,1062899996.0
2007-10-22 05:00:00,101.11,101.13,101.09,101.1,478100000.0
2007-10-22 05:01:00,101.1,101.11,101.1,101.11,429600000.0
2007-10-22 05:02:00,101.11,101.14,101.11,101.14,613200000.0
2007-10-22 05:03:00,101.14,101.15,101.13,101.13,648600000.0
2007-10-22 05:04:00,101.13,101.14,101.13,101.13,215000000.0
2007-10-22 05:05:00,101.13,101.14,101.11,101.12,659000008.0
2007-10-22 05:06:00,101.12,101.19,101.11,101.19,627500009.0
2007-10-22 05:07:00,101.19,101.19,101.18,101.19,32900000.0
2007-10-22 05:08:00,101.19,101.19,101.16,101.16,70100000.0
2007-10-22 05:09:00,101.16,101.17,101.16,101.16,383099999.0
2007-10-22 05:10:00,101.16,101.2,101.16,101.2,1359700004.0
2007-10-22 05:11:00,101.2,101.21,101.18,101.2,98900000.0
2007-10-22 05:12:00,101.2,101.2,101.165,101.18,244300000.0
2007-10-22 05:13:00,101.18,101.195,101.15,101.15,219900000.0
2007-10-22 05:14:00,101.15,101.155,101.13,101.14,568700001.0
2007-10-22 05:15:00,101.14,101.15,101.135,101.14,606899998.0
2007-10-22 05:16:00,101.13,101.14,101.1,101.11,961100001.0
2007-10-22 05:17:00,101.11,101.12,101.1,101.11,909000004.0
2007-10-22 05:18:00,101.11,101.12,101.11,101.12,319200000.0
2007-10-22 05:19:00,101.12,101.12,101.11,101.12,243200000.0
2007-10-22 05:20:00,101.11,101.12,101.1,101.11,426400000.0
2007-10-22 05:21:00,101.11,101.125,101.1,101.105,538299999.0
2007-10-22 05:22:00,101.1,101.12,101.1,101.11,297399998.0
2007-10-22 05:23:00,101.11,101.155,101.105,101.14,1435599996.0
2007-10-22 05:24:00,101.14,101.19,101.14,101.17,914900001.0
2007-10-22 05:25:00,101.17,101.17,101.14,101.15,191600000.0
2007-10-22 05:26:00,101.16,101.17,101.13,101.155,497300001.0
2007-10-22 05:27:00,101.155,101.19,101.15,101.19,235000000.0
2007-10-22 05:28:00,101.19,101.2,101.16,101.17,585500000.0
2007-10-22 05:29:00,101.17,101.17,101.145,101.155,354200001.0
2007-10-22 05:30:00,101.16,101.16,101.15,101.16,286500000.0
2007-10-22 05:31:00,101.16,101.16,101.15,101.155,931500000.0
2007-10-22 05:32:00,101.155,101.185,101.15,101.185,807999997.0
2007-10-22 05:33:00,101.185,101.195,101.175,101.18,578600009.0
2007-10-22 05:34:00,101.18,101.18,101.17,101.18,786900002.0
2007-10-22 05:35:00,101.18,101.18,101.14,101.145,433200003.0
2007-10-22 05:36:00,101.15,101.19,101.14,101.19,1758200000.0
2007-10-22 05:37:00,101.19,101.2,101.19,101.2,37900000.0
2007-10-22 05:38:00,101.2,101.21,101.2,101.21,64800000.0
2007-10-22 05:39:00,101.21,101.25,101.21,101.25,286800000.0
2007-10-22 05:40:00,101.25,101.37,101.24,101.37,1182499999.0
2007-10-22 05:41:00,101.37,101.43,101.35,101.43,937699999.0
2007-10-22 05:42:00,101.43,101.48,101.43,101.46,768100004.0
2007-10-22 05:43:00,101.45,101.45,101.395,101.41,468700000.0
2007-10-22 05:44:00,101.41,101.41,101.35,101.35,391700000.0
2007-10-22 05:45:00,101.35,101.375,101.34,101.37,606200000.0
2007-10-22 05:46:00,101.37,101.38,101.34,101.35,1014400009.0
2007-10-22 05:47:00,101.35,101.36,101.32,101.34,1093000018.0
2007-10-22 05:48:00,101.34,101.39,101.32,101.39,963800005.0
2007-10-22 05:49:00,101.39,101.51,101.39,101.51,771600000.0
2007-10-22 05:50:00,101.5,101.51,101.46,101.47,686400000.0
2007-10-22 05:51:00,101.465,101.48,101.43,101.445,825100000.0
2007-10-22 05:52:00,101.445,101.47,101.39,101.4,502800000.0
2007-10-22 05:53:00,101.4,101.45,101.39,101.45,468200000.0
2007-10-22 05:54:00,101.45,101.455,101.42,101.43,273800000.0
2007-10-22 05:55:00,101.43,101.43,101.4,101.4,299000000.0
2007-10-22 05:56:00,101.4,101.46,101.395,101.45,737299998.0
2007-10-22 05:57:00,101.45,101.45,101.44,101.44,377000000.0
2007-10-22 05:58:00,101.44,101.44,101.41,101.43,513700007.0
2007-10-22 05:59:00,101.43,101.43,101.38,101.38,487000000.0
2007-10-22 06:00:00,101.39,101.39,101.36,101.36,926599999.0
2007-10-22 06:01:00,101.37,101.38,101.36,101.37,716700004.0
2007-10-22 06:02:00,101.37,101.37,101.35,101.35,873000000.0
2007-10-22 06:03:00,101.35,101.38,101.35,101.37,1041400003.0
2007-10-22 06:04:00,101.37,101.39,101.37,101.39,600000000.0
2007-10-22 06:05:00,101.39,101.43,101.39,101.415,186000000.0
2007-10-22 06:06:00,101.42,101.47,101.41,101.46,493900000.0
2007-10-22 06:07:00,101.46,101.47,101.45,101.455,774400000.0
2007-10-22 06:08:00,101.455,101.455,101.42,101.43,467300000.0
2007-10-22 06:09:00,101.43,101.45,101.43,101.445,216000000.0
2007-10-22 06:10:00,101.445,101.45,101.43,101.43,251400000.0
2007-10-22 06:11:00,101.43,101.44,101.415,101.435,311400000.0
2007-10-22 06:12:00,101.435,101.435,101.42,101.42,522200000.0
2007-10-22 06:13:00,101.42,101.42,101.36,101.39,776700001.0
2007-10-22 06:14:00,101.39,101.39,101.335,101.345,416400000.0
2007-10-22 06:15:00,101.345,101.345,101.26,101.26,1199800003.0
2007-10-22 06:16:00,101.27,101.34,101.24,101.3,1277299994.0
2007-10-22 06:17:00,101.3,101.33,101.28,101.31,1232499999.0
2007-10-22 06:18:00,101.31,101.33,101.27,101.27,391100001.0
2007-10-22 06:19:00,101.28,101.29,101.28,101.28,540400000.0
2007-10-22 06:20:00,101.29,101.33,101.29,101.32,836200001.0
2007-10-22 06:21:00,101.32,101.34,101.32,101.32,879299997.0
2007-10-22 06:22:00,101.32,101.33,101.31,101.32,638799999.0
2007-10-22 06:23:00,101.32,101.33,101.31,101.33,776999996.0
2007-10-22 06:24:00,101.33,101.34,101.32,101.34,474100000.0
2007-10-22 06:25:00,101.34,101.34,101.32,101.33,1071399996.0
2007-10-22 06:26:00,101.33,101.35,101.33,101.33,576499996.0
2007-10-22 06:27:00,101.33,101.36,101.33,101.33,644300004.0
2007-10-22 06:28:00,101.33,101.34,101.31,101.33,587700003.0
2007-10-22 06:29:00,101.31,101.34,101.31,101.33,416600002.0
2007-10-22 06:30:00,101.33,101.355,101.32,101.35,479400003.0
2007-10-22 06:31:00,101.35,101.37,101.35,101.365,943999997.0
2007-10-22 06:32:00,101.365,101.39,101.365,101.38,489999999.0
2007-10-22 06:33:00,101.38,101.39,101.38,101.39,145800000.0
2007-10-22 06:34:00,101.39,101.42,101.39,101.415,658100001.0
2007-10-22 06:35:00,101.415,101.47,101.415,101.47,529299994.0
2007-10-22 06:36:00,101.46,101.485,101.45,101.455,417200000.0
2007-10-22 06:37:00,101.455,101.485,101.455,101.47,155800000.0
2007-10-22 06:38:00,101.44,101.48,101.4,101.42,1911500005.0
2007-10-22 06:39:00,101.45,101.45,101.35,101.36,1911500005.0
2007-10-22 06:40:00,101.36,101.41,101.36,101.41,1004799995.0
2007-10-22 06:41:00,101.41,101.42,101.39,101.39,284600000.0
2007-10-22 06:42:00,101.39,101.41,101.39,101.41,338500001.0
2007-10-22 06:43:00,101.41,101.43,101.4,101.42,423000000.0
2007-10-22 06:44:00,101.42,101.42,101.41,101.42,249100000.0
2007-10-22 06:45:00,101.42,101.45,101.42,101.44,192000000.0
2007-10-22 06:46:00,101.44,101.51,101.44,101.51,194200000.0
2007-10-22 06:47:00,101.51,101.52,101.43,101.51,466900000.0
2007-10-22 06:48:00,101.51,101.52,101.49,101.52,126800000.0
2007-10-22 06:49:00,101.52,101.52,101.45,101.47,666700000.0
2007-10-22 06:50:00,101.47,101.47,101.44,101.45,676799994.0
2007-10-22 06:51:00,101.45,101.48,101.44,101.48,1521099994.0
2007-10-22 06:52:00,101.47,101.51,101.46,101.465,1664800002.0
2007-10-22 06:53:00,101.465,101.48,101.46,101.47,721299999.0
2007-10-22 06:54:00,101.47,101.47,101.42,101.43,872400004.0
2007-10-22 06:55:00,101.43,101.45,101.43,101.45,460100000.0
2007-10-22 06:56:00,101.45,101.465,101.445,101.465,272599998.0
2007-10-22 06:57:00,101.46,101.495,101.46,101.485,514400005.0
2007-10-22 06:58:00,101.485,101.485,101.45,101.475,153600000.0
2007-10-22 06:59:00,101.48,101.49,101.46,101.46,480300001.0
2007-10-22 07:00:00,101.47,101.47,101.45,101.45,698400000.0
2007-10-22 07:01:00,101.45,101.45,101.41,101.44,739600001.0
2007-10-22 07:02:00,101.44,101.45,101.42,101.44,1223299997.0
2007-10-22 07:03:00,101.44,101.47,101.43,101.46,1538300003.0
2007-10-22 07:04:00,101.46,101.47,101.44,101.46,916199995.0
2007-10-22 07:05:00,101.46,101.46,101.42,101.43,494900002.0
2007-10-22 07:06:00,101.43,101.45,101.41,101.45,1040400010.0
2007-10-22 07:07:00,101.45,101.47,101.44,101.47,657000004.0
2007-10-22 07:08:00,101.47,101.48,101.44,101.45,1159600002.0
2007-10-22 07:09:00,101.45,101.45,101.43,101.44,640300002.0
2007-10-22 07:10:00,101.43,101.45,101.43,101.45,644500002.0
2007-10-22 07:11:00,101.45,101.45,101.44,101.44,861000012.0
2007-10-22 07:12:00,101.44,101.46,101.44,101.46,479600003.0
2007-10-22 07:13:00,101.45,101.46,101.43,101.43,821899996.0
2007-10-22 07:14:00,101.44,101.45,101.44,101.44,287700000.0
2007-10-22 07:15:00,101.45,101.45,101.41,101.41,888599993.0
2007-10-22 07:16:00,101.41,101.43,101.4,101.42,1029799988.0
2007-10-22 07:17:00,101.42,101.43,101.41,101.42,625599995.0
2007-10-22 07:18:00,101.42,101.45,101.42,101.45,285300000.0
2007-10-22 07:19:00,101.45,101.46,101.44,101.44,76500000.0
2007-10-22 07:20:00,101.43,101.44,101.43,101.44,39100000.0
2007-10-22 07:21:00,101.44,101.44,101.31,101.33,1742199995.0
2007-10-22 07:22:00,101.33,101.34,101.31,101.33,864899993.0
2007-10-22 07:23:00,101.33,101.33,101.29,101.31,987900001.0
2007-10-22 07:24:00,101.31,101.31,101.28,101.3,1156000000.0
2007-10-22 07:25:00,101.3,101.315,101.3,101.315,190400000.0
2007-10-22 07:26:00,101.315,101.36,101.315,101.36,566700000.0
2007-10-22 07:27:00,101.36,101.42,101.36,101.415,473199999.0
2007-10-22 07:28:00,101.41,101.46,101.4,101.45,614799997.0
2007-10-22 07:29:00,101.45,101.45,101.34,101.35,909200006.0
2007-10-22 07:30:00,101.35,101.39,101.35,101.37,1038200003.0
2007-10-22 07:31:00,101.38,101.38,101.34,101.365,177400000.0
2007-10-22 07:32:00,101.365,101.38,101.36,101.38,165100000.0
2007-10-22 07:33:00,101.38,101.38,101.36,101.375,320300000.0
2007-10-22 07:34:00,101.375,101.4,101.36,101.4,833400003.0
2007-10-22 07:35:00,101.395,101.41,101.395,101.41,429800000.0
2007-10-22 07:36:00,101.41,101.42,101.4,101.4,374800000.0
2007-10-22 07:37:00,101.4,101.41,101.36,101.36,725200000.0
2007-10-22 07:38:00,101.36,101.36,101.33,101.34,345600000.0
2007-10-22 07:39:00,101.34,101.41,101.34,101.395,1363699998.0
2007-10-22 07:40:00,101.395,101.43,101.395,101.41,692200000.0
2007-10-22 07:41:00,101.405,101.41,101.39,101.4,977999992.0
2007-10-22 07:42:00,101.39,101.41,101.36,101.36,1116100002.0
2007-10-22 07:43:00,101.36,101.38,101.35,101.35,1015400000.0
2007-10-22 07:44:00,101.35,101.41,101.34,101.41,1540399999.0
2007-10-22 07:45:00,101.41,101.43,101.37,101.4,1066400001.0
2007-10-22 07:46:00,101.4,101.44,101.36,101.425,1334499997.0
2007-10-22 07:47:00,101.43,101.44,101.4,101.43,707800001.0
2007-10-22 07:48:00,101.43,101.5,101.41,101.46,747200000.0
2007-10-22 07:49:00,101.46,101.51,101.445,101.51,635800001.0
2007-10-22 07:50:00,101.51,101.55,101.5,101.53,1222599999.0
2007-10-22 07:51:00,101.53,101.56,101.5,101.54,1455500005.0
2007-10-22 07:52:00,101.53,101.53,101.49,101.51,691400000.0
2007-10-22 07:53:00,101.51,101.51,101.48,101.48,825400000.0
2007-10-22 07:54:00,101.49,101.5,101.49,101.49,745000000.0
2007-10-22 07:55:00,101.49,101.49,101.47,101.49,769200000.0
2007-10-22 07:56:00,101.49,101.49,101.43,101.43,1137799999.0
2007-10-22 07:57:00,101.42,101.44,101.405,101.44,499000000.0
2007-10-22 07:58:00,101.43,101.45,101.43,101.44,624000000.0
2007-10-22 07:59:00,101.44,101.44,101.41,101.42,640400000.0
2007-10-22 08:00:00,101.4,101.435,101.39,101.4,1132699999.0
2007-10-22 08:01:00,101.4,101.41,101.38,101.4,658200001.0
2007-10-22 08:02:00,101.41,101.42,101.39,101.42,1296099998.0
2007-10-22 08:03:00,101.42,101.47,101.41,101.47,1366400000.0
2007-10-22 08:04:00,101.47,101.495,101.43,101.43,997200000.0
2007-10-22 08:05:00,101.43,101.44,101.42,101.44,774900002.0
2007-10-22 08:06:00,101.44,101.495,101.44,101.49,489300001.0
2007-10-22 08:07:00,101.49,101.5,101.47,101.49,231000000.0
2007-10-22 08:08:00,101.49,101.5,101.485,101.495,128800000.0
2007-10-22 08:09:00,101.495,101.495,101.435,101.435,935599989.0
2007-10-22 08:10:00,101.435,101.5,101.405,101.5,167300001.0
2007-10-22 08:11:00,101.5,101.5,101.49,101.49,243500000.0
2007-10-22 08:12:00,101.5,101.5,101.45,101.475,172200000.0
2007-10-22 08:13:00,101.47,101.49,101.47,101.48,102900000.0
2007-10-22 08:14:00,101.48,101.5,101.42,101.42,77400000.0
2007-10-22 08:15:00,101.42,101.42,101.42,101.42,6600000.0
2007-10-22 08:16:00,101.42,101.58,101.41,101.58,45400002.0
2007-10-22 08:17:00,101.58,101.59,101.41,101.41,121000000.0
2007-10-22 08:18:00,101.41,101.58,101.4,101.4,179199998.0
2007-10-22 08:19:00,101.41,101.6,101.41,101.43,9400000.0
2007-10-22 08:20:00,101.43,101.43,101.42,101.42,76000000.0
2007-10-22 08:21:00,101.43,101.44,101.42,101.43,211100000.0
2007-10-22 08:22:00,101.43,101.61,101.43,101.6,155600000.0
2007-10-22 08:23:00,101.61,101.61,101.61,101.61,13200000.0
2007-10-22 08:24:00,101.63,101.65,101.63,101.65,38400000.0
2007-10-22 08:25:00,101.65,101.66,101.64,101.64,207500000.0
2007-10-22 08:26:00,101.64,101.66,101.63,101.64,316860024.0
2007-10-22 08:27:00,101.64,101.65,101.63,101.64,63355222.0
2007-10-22 08:28:00,101.64,101.66,101.64,101.66,262600000.0
2007-10-22 08:29:00,101.66,101.66,101.63,101.63,289499995.0
2007-10-22 08:30:00,101.64,101.69,101.63,101.69,209100000.0
2007-10-22 08:31:00,101.69,101.715,101.69,101.69,207800000.0
2007-10-22 08:32:00,101.69,101.745,101.69,101.71,77600000.0
2007-10-22 08:33:00,101.71,101.76,101.7,101.71,204800004.0
2007-10-22 08:34:00,101.71,101.81,101.71,101.795,283700000.0
2007-10-22 08:35:00,101.795,101.8,101.765,101.785,68500000.0
2007-10-22 08:36:00,101.795,101.795,101.74,101.75,80600000.0
2007-10-22 08:37:00,101.745,101.755,101.68,101.7,288000000.0
2007-10-22 08:38:00,101.695,101.72,101.695,101.72,191900000.0
2007-10-22 08:39:00,101.72,101.72,101.62,101.62,42400000.0
2007-10-22 08:40:00,101.62,101.62,101.61,101.62,186600000.0
2007-10-22 08:41:00,101.62,101.66,101.62,101.65,223800000.0
2007-10-22 08:42:00,101.65,101.675,101.64,101.67,425700000.0
2007-10-22 08:43:00,101.67,101.67,101.635,101.65,371200000.0
2007-10-22 08:44:00,101.65,101.66,101.61,101.63,338356531.0
2007-10-22 08:45:00,101.63,101.65,101.6,101.63,867852664.0
2007-10-22 08:46:00,101.61,101.61,101.52,101.55,1837500005.0
2007-10-22 08:47:00,101.55,101.55,101.46,101.48,1837500005.0
2007-10-22 08:48:00,101.49,101.53,101.485,101.5,1701500003.0
2007-10-22 08:49:00,101.5,101.51,101.32,101.35,1889600002.0
2007-10-22 08:50:00,101.36,101.39,101.33,101.35,1689499998.0
2007-10-22 08:51:00,101.355,101.39,101.345,101.39,616000000.0
2007-10-22 08:52:00,101.375,101.425,101.37,101.42,361100000.0
2007-10-22 08:53:00,101.42,101.435,101.38,101.39,591100000.0
2007-10-22 08:54:00,101.385,101.39,101.34,101.355,737900000.0
2007-10-22 08:55:00,101.36,101.38,101.33,101.355,832100000.0
2007-10-22 08:56:00,101.355,101.41,101.345,101.41,365200000.0
2007-10-22 08:57:00,101.415,101.45,101.4,101.44,303700000.0
2007-10-22 08:58:00,101.44,101.535,101.435,101.52,390900000.0
2007-10-22 08:59:00,101.52,101.53,101.46,101.53,707700000.0
2007-10-22 09:00:00,101.53,101.55,101.51,101.55,315200000.0
2007-10-22 09:01:00,101.55,101.55,101.5,101.505,255300000.0
2007-10-22 09:02:00,101.505,101.575,101.49,101.545,491200000.0
2007-10-22 09:03:00,101.545,101.545,101.49,101.51,372600000.0
2007-10-22 09:04:00,101.51,101.51,101.41,101.425,559600000.0
2007-10-22 09:05:00,101.435,101.445,101.38,101.38,612400000.0
2007-10-22 09:06:00,101.37,101.4,101.34,101.355,687300000.0
2007-10-22 09:07:00,101.355,101.355,101.22,101.22,725600000.0
2007-10-22 09:08:00,101.225,101.275,101.215,101.225,812500000.0
2007-10-22 09:09:00,101.225,101.225,101.155,101.17,501400000.0
2007-10-22 09:10:00,101.17,101.215,101.17,101.215,191200000.0
2007-10-22 09:11:00,101.215,101.27,101.195,101.235,754900000.0
2007-10-22 09:12:00,101.235,101.26,101.235,101.255,295000000.0
2007-10-22 09:13:00,101.255,101.275,101.24,101.265,282000000.0
2007-10-22 09:14:00,101.265,101.3,101.25,101.3,328700000.0
2007-10-22 09:15:00,101.3,101.31,101.275,101.3,567700000.0
2007-10-22 09:16:00,101.3,101.385,101.3,101.385,509200000.0
2007-10-22 09:17:00,101.385,101.45,101.385,101.425,489400000.0
2007-10-22 09:18:00,101.425,101.435,101.415,101.425,700300000.0
2007-10-22 09:19:00,101.42,101.475,101.415,101.455,451600000.0
2007-10-22 09:20:00,101.45,101.455,101.405,101.425,676300000.0
2007-10-22 09:21:00,101.435,101.445,101.41,101.415,717600000.0
2007-10-22 09:22:00,101.41,101.44,101.4,101.415,920400000.0
2007-10-22 09:23:00,101.41,101.435,101.41,101.42,416100000.0
2007-10-22 09:24:00,101.42,101.445,101.395,101.445,681100000.0
2007-10-22 09:25:00,101.41,101.44,101.395,101.435,643300000.0
2007-10-22 09:26:00,101.435,101.495,101.43,101.465,561600000.0
2007-10-22 09:27:00,101.465,101.505,101.455,101.455,555600000.0
2007-10-22 09:28:00,101.45,101.455,101.395,101.425,558000000.0
2007-10-22 09:29:00,101.425,101.45,101.375,101.375,867800000.0
2007-10-22 09:30:00,101.38,101.395,101.355,101.395,495200000.0
2007-10-22 09:31:00,101.395,101.415,101.385,101.415,736000000.0
2007-10-22 09:32:00,101.415,101.525,101.415,101.485,770000000.0
2007-10-22 09:33:00,101.485,101.495,101.42,101.42,396300000.0
2007-10-22 09:34:00,101.42,101.445,101.375,101.375,704900000.0
2007-10-22 09:35:00,101.365,101.375,101.35,101.35,948400000.0
2007-10-22 09:36:00,101.35,101.36,101.325,101.35,736800000.0
2007-10-22 09:37:00,101.345,101.35,101.34,101.35,733300000.0
2007-10-22 09:38:00,101.35,101.38,101.35,101.365,242100000.0
2007-10-22 09:39:00,101.365,101.395,101.36,101.38,252400000.0
2007-10-22 09:40:00,101.38,101.39,101.37,101.37,131000000.0
2007-10-22 09:41:00,101.37,101.395,101.37,101.38,343100000.0
2007-10-22 09:42:00,101.38,101.395,101.38,101.395,286000000.0
2007-10-22 09:43:00,101.395,101.42,101.39,101.415,256800000.0
2007-10-22 09:44:00,101.41,101.425,101.41,101.415,493700000.0
2007-10-22 09:45:00,101.42,101.435,101.375,101.4,516200000.0
2007-10-22 09:46:00,101.4,101.405,101.39,101.395,430400000.0
2007-10-22 09:47:00,101.395,101.45,101.385,101.45,354000000.0
2007-10-22 09:48:00,101.45,101.45,101.42,101.435,196400000.0
2007-10-22 09:49:00,101.435,101.485,101.425,101.46,567300000.0
2007-10-22 09:50:00,101.46,101.46,101.435,101.45,257000000.0
2007-10-22 09:51:00,101.45,101.47,101.45,101.45,306400000.0
2007-10-22 09:52:00,101.45,101.485,101.445,101.48,568800000.0
2007-10-22 09:53:00,101.475,101.485,101.465,101.475,501600000.0
2007-10-22 09:54:00,101.475,101.485,101.465,101.47,286400000.0
2007-10-22 09:55:00,101.47,101.475,101.45,101.45,623900000.0
2007-10-22 09:56:00,101.455,101.455,101.405,101.405,540700000.0
2007-10-22 09:57:00,101.405,101.405,101.37,101.37,471200000.0
2007-10-22 09:58:00,101.37,101.385,101.335,101.345,1145899992.0
2007-10-22 09:59:00,101.345,101.365,101.345,101.355,752800000.0
2007-10-22 10:00:00,101.36,101.405,101.36,101.38,448000000.0
2007-10-22 10:01:00,101.385,101.41,101.38,101.4,434400000.0
2007-10-22 10:02:00,101.4,101.425,101.365,101.365,839100000.0
2007-10-22 10:03:00,101.365,101.37,101.315,101.325,529500000.0
2007-10-22 10:04:00,101.325,101.365,101.325,101.355,264800000.0
2007-10-22 10:05:00,101.355,101.38,101.345,101.355,336800000.0
2007-10-22 10:06:00,101.355,101.355,101.345,101.35,207200000.0
2007-10-22 10:07:00,101.35,101.35,101.335,101.35,324900000.0
2007-10-22 10:08:00,101.35,101.365,101.35,101.355,250400000.0
2007-10-22 10:09:00,101.355,101.355,101.32,101.325,209200000.0
2007-10-22 10:10:00,101.325,101.335,101.305,101.33,559000000.0
2007-10-22 10:11:00,101.33,101.41,101.325,101.41,293500000.0
2007-10-22 10:12:00,101.41,101.44,101.39,101.425,608700000.0
2007-10-22 10:13:00,101.425,101.425,101.36,101.37,791900000.0
2007-10-22 10:14:00,101.37,101.37,101.31,101.32,797200000.0
2007-10-22 10:15:00,101.32,101.335,101.305,101.33,736900000.0
2007-10-22 10:16:00,101.32,101.335,101.315,101.335,577899999.0
2007-10-22 10:17:00,101.335,101.355,101.335,101.335,628600000.0
2007-10-22 10:18:00,101.335,101.35,101.315,101.34,616530336.0
2007-10-22 10:19:00,101.34,101.35,101.32,101.33,714600000.0
2007-10-22 10:20:00,101.335,101.35,101.325,101.34,867400000.0
2007-10-22 10:21:00,101.34,101.34,101.31,101.32,627000000.0
2007-10-22 10:22:00,101.32,101.325,101.3,101.3,380800000.0
2007-10-22 10:23:00,101.3,101.31,101.28,101.29,1017200000.0
2007-10-22 10:24:00,101.29,101.32,101.29,101.3,776200000.0
2007-10-22 10:25:00,101.3,101.31,101.29,101.3,563699990.0
2007-10-22 10:26:00,101.29,101.31,101.28,101.29,1135399984.0
2007-10-22 10:27:00,101.29,101.3,101.275,101.29,2011999997.0
2007-10-22 10:28:00,101.29,101.31,101.29,101.31,511799998.0
2007-10-22 10:29:00,101.3,101.3,101.28,101.29,1019899997.0
2007-10-22 10:30:00,101.3,101.33,101.29,101.31,1741099982.0
2007-10-22 10:31:00,101.31,101.33,101.29,101.31,1808599995.0
2007-10-22 10:32:00,101.31,101.33,101.3,101.32,1179099994.0
2007-10-22 10:33:00,101.32,101.33,101.3,101.3,1041499998.0
2007-10-22 10:34:00,101.3,101.31,101.275,101.295,789899991.0
2007-10-22 10:35:00,101.29,101.3,101.28,101.285,903100000.0
2007-10-22 10:36:00,101.285,101.295,101.28,101.29,334500000.0
2007-10-22 10:37:00,101.295,101.295,101.28,101.28,476200000.0
2007-10-22 10:38:00,101.28,101.3,101.28,101.295,624100000.0
2007-10-22 10:39:00,101.295,101.3,101.275,101.28,665500000.0
2007-10-22 10:40:00,101.28,101.28,101.275,101.28,200000000.0
2007-10-22 10:41:00,101.28,101.28,101.28,101.28,40600000.0
2007-10-22 10:42:00,101.28,101.28,101.28,101.28,7600000.0
2007-10-22 10:43:00,101.28,101.3,101.28,101.3,120600000.0
2007-10-22 10:44:00,101.3,101.32,101.29,101.29,597400000.0
2007-10-22 10:45:00,101.29,101.3,101.245,101.28,529188251.0
2007-10-22 10:46:00,101.28,101.28,101.225,101.25,392400000.0
2007-10-22 10:47:00,101.25,101.255,101.225,101.235,554300000.0
2007-10-22 10:48:00,101.235,101.24,101.215,101.22,662100000.0
2007-10-22 10:49:00,101.22,101.275,101.22,101.255,1114868220.0
2007-10-22 10:50:00,101.255,101.26,101.2,101.2,1183368188.0
2007-10-22 10:51:00,101.2,101.21,101.12,101.13,813600000.0
2007-10-22 10:52:00,101.13,101.14,101.1,101.13,1104000000.0
2007-10-22 10:53:00,101.13,101.14,101.095,101.135,746600000.0
2007-10-22 10:54:00,101.14,101.155,101.085,101.085,700400000.0
2007-10-22 10:55:00,101.085,101.15,101.085,101.125,793100002.0
2007-10-22 10:56:00,101.135,101.15,101.115,101.15,1300399998.0
2007-10-22 10:57:00,101.14,101.15,101.04,101.08,1481000000.0
2007-10-22 10:58:00,101.08,101.09,101.05,101.07,1309199998.0
2007-10-22 10:59:00,101.07,101.07,100.97,100.975,1127200000.0
2007-10-22 11:00:00,100.96,101.01,100.95,100.995,964000000.0
2007-10-22 11:01:00,100.995,101.01,100.98,100.98,635800001.0
2007-10-22 11:02:00,100.98,100.99,100.965,100.99,420000000.0
2007-10-22 11:03:00,100.99,101.07,100.99,101.045,974400000.0
2007-10-22 11:04:00,101.045,101.065,101.035,101.065,735200000.0
2007-10-22 11:05:00,101.065,101.075,101.015,101.035,684800000.0
2007-10-22 11:06:00,101.035,101.055,101.025,101.045,525600000.0
2007-10-22 11:07:00,101.045,101.065,101.045,101.055,449200000.0
2007-10-22 11:08:00,101.055,101.055,101.02,101.035,306000001.0
2007-10-22 11:09:00,101.035,101.035,101.02,101.025,376600000.0
2007-10-22 11:10:00,101.025,101.065,101.02,101.065,378200000.0
2007-10-22 11:11:00,101.055,101.135,101.055,101.125,597600000.0
2007-10-22 11:12:00,101.125,101.135,101.105,101.115,720800000.0
2007-10-22 11:13:00,101.115,101.135,101.105,101.105,689600000.0
2007-10-22 11:14:00,101.105,101.125,101.02,101.045,940499998.0
2007-10-22 11:15:00,101.04,101.09,101.04,101.065,850999998.0
2007-10-22 11:16:00,101.065,101.09,101.035,101.08,1100799989.0
2007-10-22 11:17:00,101.07,101.1,101.045,101.07,1473499991.0
2007-10-22 11:18:00,101.07,101.07,101.025,101.03,1068699996.0
2007-10-22 11:19:00,101.03,101.04,101.015,101.04,605399995.0
2007-10-22 11:20:00,101.04,101.04,100.96,100.98,1073600000.0
2007-10-22 11:21:00,100.985,101.06,100.98,101.045,1145200003.0
2007-10-22 11:22:00,101.045,101.135,101.04,101.095,1037400000.0
2007-10-22 11:23:00,101.095,101.095,101.075,101.08,781700000.0
2007-10-22 11:24:00,101.08,101.105,101.06,101.105,656799999.0
2007-10-22 11:25:00,101.11,101.135,101.105,101.125,590400000.0
2007-10-22 11:26:00,101.125,101.145,101.12,101.135,609000000.0
2007-10-22 11:27:00,101.135,101.14,101.125,101.125,380800000.0
2007-10-22 11:28:00,101.125,101.14,101.08,101.08,430300000.0
2007-10-22 11:29:00,101.08,101.17,101.07,101.17,415400000.0
2007-10-22 11:30:00,101.17,101.17,101.12,101.12,594400000.0
2007-10-22 11:31:00,101.12,101.16,101.12,101.15,484300001.0
2007-10-22 11:32:00,101.15,101.165,101.11,101.125,1040200000.0
2007-10-22 11:33:00,101.14,101.16,101.125,101.125,533300000.0
2007-10-22 11:34:00,101.125,101.15,101.105,101.105,649200000.0
2007-10-22 11:35:00,101.105,101.115,101.105,101.11,502200000.0
2007-10-22 11:36:00,101.11,101.11,101.105,101.105,376000000.0
2007-10-22 11:37:00,101.105,101.11,101.085,101.1,471200000.0
2007-10-22 11:38:00,101.1,101.1,101.015,101.015,718400000.0
2007-10-22 11:39:00,101.015,101.035,101.005,101.015,712700000.0
2007-10-22 11:40:00,101.015,101.025,100.97,100.97,360600000.0
2007-10-22 11:41:00,100.965,100.965,100.91,100.94,1494399992.0
2007-10-22 11:42:00,100.93,100.94,100.91,100.91,449700000.0
2007-10-22 11:43:00,100.91,100.92,100.815,100.875,965801541.0
2007-10-22 11:44:00,100.875,100.895,100.835,100.835,458500000.0
2007-10-22 11:45:00,100.835,100.865,100.775,100.81,557300000.0
2007-10-22 11:46:00,100.81,100.83,100.8,100.805,459700000.0
2007-10-22 11:47:00,100.815,100.835,100.8,100.815,712700000.0
2007-10-22 11:48:00,100.82,100.895,100.815,100.85,640400000.0
2007-10-22 11:49:00,100.85,100.875,100.84,100.87,824413480.0
2007-10-22 11:50:00,100.875,100.885,100.825,100.825,454000000.0
2007-10-22 11:51:00,100.825,100.89,100.81,100.875,905600000.0
2007-10-22 11:52:00,100.875,100.875,100.845,100.87,375100000.0
2007-10-22 11:53:00,100.87,100.87,100.825,100.85,965300003.0
2007-10-22 11:54:00,100.85,100.865,100.83,100.85,1041000000.0
2007-10-22 11:55:00,100.85,100.86,100.825,100.84,980899995.0
2007-10-22 11:56:00,100.84,100.85,100.825,100.845,576000000.0
2007-10-22 11:57:00,100.845,100.89,100.845,100.88,778400000.0
2007-10-22 11:58:00,100.88,100.88,100.79,100.83,601800000.0
2007-10-22 11:59:00,100.83,100.88,100.825,100.855,1082199992.0
2007-10-22 12:00:00,100.86,100.885,100.86,100.865,515700000.0
2007-10-22 12:01:00,100.865,100.875,100.825,100.85,698500000.0
2007-10-22 12:02:00,100.85,100.86,100.845,100.86,146400000.0
2007-10-22 12:03:00,100.86,100.89,100.85,100.86,1041600000.0
2007-10-22 12:04:00,100.86,100.87,100.835,100.835,766700000.0
2007-10-22 12:05:00,100.835,100.855,100.82,100.845,731200000.0
2007-10-22 12:06:00,100.84,100.85,100.81,100.84,1082000006.0
2007-10-22 12:07:00,100.84,100.9,100.84,100.855,565866388.0
2007-10-22 12:08:00,100.86,100.88,100.855,100.875,318770845.0
2007-10-22 12:09:00,100.875,100.875,100.82,100.86,819541422.0
2007-10-22 12:10:00,100.855,100.855,100.78,100.8,389975640.0
2007-10-22 12:11:00,100.775,100.825,100.775,100.825,410200000.0
2007-10-22 12:12:00,100.825,100.825,100.815,100.825,134000000.0
2007-10-22 12:13:00,100.82,100.825,100.775,100.79,579800003.0
2007-10-22 12:14:00,100.79,100.79,100.73,100.745,1030899995.0
2007-10-22 12:15:00,100.745,100.76,100.72,100.755,954699998.0
2007-10-22 12:16:00,100.755,100.76,100.715,100.73,538600001.0
2007-10-22 12:17:00,100.73,100.73,100.675,100.71,933499999.0
2007-10-22 12:18:00,100.71,100.73,100.685,100.72,935200000.0
2007-10-22 12:19:00,100.72,100.74,100.7,100.71,796100001.0
2007-10-22 12:20:00,100.705,100.75,100.705,100.74,572299999.0
2007-10-22 12:21:00,100.74,100.75,100.705,100.705,611200000.0
2007-10-22 12:22:00,100.705,100.73,100.695,100.72,506300003.0
2007-10-22 12:23:00,100.72,100.72,100.7,100.71,510000000.0
2007-10-22 12:24:00,100.71,100.73,100.7,100.72,690400000.0
2007-10-22 12:25:00,100.72,100.74,100.7,100.74,554100001.0
2007-10-22 12:26:00,100.74,100.75,100.715,100.75,794799997.0
2007-10-22 12:27:00,100.75,100.76,100.74,100.76,522679966.0
2007-10-22 12:28:00,100.76,100.78,100.75,100.77,368400000.0
2007-10-22 12:29:00,100.77,100.81,100.77,100.81,548000000.0
2007-10-22 12:30:00,100.81,100.815,100.705,100.705,545900000.0
2007-10-22 12:31:00,100.71,100.725,100.685,100.715,894700000.0
2007-10-22 12:32:00,100.715,100.715,100.645,100.65,689800000.0
2007-10-22 12:33:00,100.65,100.66,100.57,100.58,848900000.0
2007-10-22 12:34:00,100.57,100.57,100.505,100.545,902300000.0
2007-10-22 12:35:00,100.545,100.56,100.49,100.51,637900000.0
2007-10-22 12:36:00,100.51,100.565,100.475,100.565,537000000.0
2007-10-22 12:37:00,100.56,100.665,100.54,100.645,690199999.0
2007-10-22 12:38:00,100.635,100.65,100.575,100.575,852900000.0
2007-10-22 12:39:00,100.585,100.69,100.585,100.69,1037800000.0
2007-10-22 12:40:00,100.69,100.69,100.62,100.62,1141100005.0
2007-10-22 12:41:00,100.62,100.625,100.55,100.585,908600000.0
2007-10-22 12:42:00,100.575,100.585,100.495,100.505,966300000.0
2007-10-22 12:43:00,100.505,100.515,100.43,100.48,982100000.0
2007-10-22 12:44:00,100.48,100.52,100.46,100.52,492800000.0
2007-10-22 12:45:00,100.52,100.53,100.475,100.485,710529976.0
2007-10-22 12:46:00,100.49,100.52,100.43,100.455,821400000.0
2007-10-22 12:47:00,100.445,100.49,100.43,100.49,719800000.0
2007-10-22 12:48:00,100.49,100.53,100.475,100.505,742400000.0
2007-10-22 12:49:00,100.51,100.51,100.465,100.475,773500000.0
2007-10-22 12:50:00,100.475,100.49,100.45,100.48,566000000.0
2007-10-22 12:51:00,100.48,100.48,100.46,100.47,332000000.0
2007-10-22 12:52:00,100.47,100.47,100.35,100.35,514099999.0
2007-10-22 12:53:00,100.35,100.36,100.05,100.17,911800000.0
2007-10-22 12:54:00,100.17,100.22,100.16,100.18,841400000.0
2007-10-22 12:55:00,100.18,100.205,100.155,100.17,1060433080.0
2007-10-22 12:56:00,100.17,100.17,100.035,100.035,672900000.0
2007-10-22 12:57:00,100.025,100.025,99.815,99.9,923900001.0
2007-10-22 12:58:00,99.9,99.92,99.77,99.79,908500000.0
2007-10-22 12:59:00,99.79,99.81,99.75,99.76,1100800001.0
2007-10-22 13:00:00,99.76,99.83,99.76,99.8,781360863.0
2007-10-22 13:01:00,99.8,99.82,99.775,99.8,442500000.0
2007-10-22 13:02:00,99.8,99.895,99.8,99.88,875110997.0
2007-10-22 13:03:00,99.885,100.04,99.88,100.04,1084000003.0
2007-10-22 13:04:00,100.05,100.24,100.05,100.24,998999998.0
2007-10-22 13:05:00,100.23,100.32,100.185,100.19,916900001.0
2007-10-22 13:06:00,100.19,100.2,100.12,100.165,991400000.0
2007-10-22 13:07:00,100.165,100.17,100.05,100.115,833100000.0
2007-10-22 13:08:00,100.115,100.185,100.1,100.185,800399995.0
2007-10-22 13:09:00,100.185,100.235,100.175,100.21,1288199997.0
2007-10-22 13:10:00,100.21,100.22,100.13,100.13,703199997.0
2007-10-22 13:11:00,100.14,100.15,100.1,100.1,857400000.0
2007-10-22 13:12:00,100.1,100.13,100.08,100.08,841600000.0
2007-10-22 13:13:00,100.08,100.09,100.06,100.09,536700000.0
2007-10-22 13:14:00,100.09,100.09,99.995,100.01,651699998.0
2007-10-22 13:15:00,100.01,100.01,99.89,99.89,766000000.0
2007-10-22 13:16:00,99.89,99.95,99.86,99.95,750299996.0
2007-10-22 13:17:00,99.95,99.985,99.84,99.85,1108999992.0
2007-10-22 13:18:00,99.85,99.935,99.83,99.84,716100000.0
2007-10-22 13:19:00,99.84,99.84,99.775,99.815,565730044.0
2007-10-22 13:20:00,99.82,99.845,99.805,99.845,750100003.0
2007-10-22 13:21:00,99.84,99.85,99.815,99.83,771999993.0
2007-10-22 13:22:00,99.84,99.915,99.84,99.89,504000000.0
2007-10-22 13:23:00,99.89,99.9,99.84,99.845,335798888.0
2007-10-22 13:24:00,99.835,99.865,99.835,99.85,399400000.0
2007-10-22 13:25:00,99.85,99.85,99.795,99.825,350104610.0
2007-10-22 13:26:00,99.83,99.855,99.81,99.81,614300004.0
2007-10-22 13:27:00,99.815,99.845,99.725,99.77,661800004.0
2007-10-22 13:28:00,99.765,99.795,99.72,99.74,429500000.0
2007-10-22 13:29:00,99.74,99.77,99.735,99.745,755091733.0
2007-10-22 13:30:00,99.745,99.845,99.71,99.83,505600000.0
2007-10-22 13:31:00,99.83,99.925,99.82,99.895,656099999.0
2007-10-22 13:32:00,99.895,99.925,99.855,99.885,664900000.0
2007-10-22 13:33:00,99.88,99.9,99.875,99.88,458500000.0
2007-10-22 13:34:00,99.875,99.89,99.85,99.85,478200000.0
2007-10-22 13:35:00,99.85,99.865,99.76,99.76,776000000.0
2007-10-22 13:36:00,99.76,99.765,99.705,99.72,774499999.0
2007-10-22 13:37:00,99.72,99.74,99.7,99.715,484800000.0
2007-10-22 13:38:00,99.715,99.75,99.685,99.725,825700001.0
2007-10-22 13:39:00,99.73,99.785,99.685,99.785,732999997.0
2007-10-22 13:40:00,99.785,99.8,99.755,99.8,469500000.0
2007-10-22 13:41:00,99.8,99.825,99.78,99.81,585800000.0
2007-10-22 13:42:00,99.815,99.83,99.77,99.77,737900000.0
2007-10-22 13:43:00,99.77,99.84,99.75,99.765,772800000.0
2007-10-22 13:44:00,99.765,99.83,99.765,99.8,1162899999.0
2007-10-22 13:45:00,99.805,99.815,99.625,99.635,624900000.0
2007-10-22 13:46:00,99.635,99.675,99.53,99.57,1178900000.0
2007-10-22 13:47:00,99.56,99.565,99.395,99.4,1052800000.0
2007-10-22 13:48:00,99.4,99.45,99.365,99.37,950400000.0
2007-10-22 13:49:00,99.37,99.55,99.37,99.51,835199999.0
2007-10-22 13:50:00,99.51,99.58,99.495,99.555,1139399998.0
2007-10-22 13:51:00,99.56,99.57,99.45,99.5,899200000.0
2007-10-22 13:52:00,99.5,99.525,99.445,99.5,1042400000.0
2007-10-22 13:53:00,99.5,99.615,99.5,99.615,794400000.0
2007-10-22 13:54:00,99.615,99.64,99.585,99.61,766100000.0
2007-10-22 13:55:00,99.61,99.655,99.595,99.6,843200000.0
2007-10-22 13:56:00,99.6,99.63,99.575,99.605,840800000.0
2007-10-22 13:57:00,99.6,99.63,99.58,99.585,709699999.0
2007-10-22 13:58:00,99.585,99.64,99.585,99.62,784600000.0
2007-10-22 13:59:00,99.61,99.73,99.6,99.73,986999999.0
2007-10-22 14:00:00,99.725,99.755,99.71,99.735,969399997.0
2007-10-22 14:01:00,99.72,99.745,99.67,99.705,541600000.0
2007-10-22 14:02:00,99.705,99.84,99.695,99.84,644800000.0
2007-10-22 14:03:00,99.84,99.875,99.82,99.84,876000000.0
2007-10-22 14:04:00,99.84,99.9,99.825,99.9,661600000.0
2007-10-22 14:05:00,99.9,100.05,99.895,100.005,542400000.0
2007-10-22 14:06:00,100.01,100.025,99.975,99.975,440000000.0
2007-10-22 14:07:00,99.975,100.105,99.975,100.1,696500000.0
2007-10-22 14:08:00,100.105,100.145,100.055,100.095,626400000.0
2007-10-22 14:09:00,100.095,100.095,100.0,100.04,576200000.0
2007-10-22 14:10:00,100.04,100.04,99.935,100.0,859700000.0
2007-10-22 14:11:00,99.995,100.135,99.995,100.06,1046100000.0
2007-10-22 14:12:00,100.06,100.06,99.945,100.05,1091000000.0
2007-10-22 14:13:00,100.05,100.085,100.005,100.06,769600000.0
2007-10-22 14:14:00,100.055,100.13,100.055,100.1,609600000.0
2007-10-22 14:15:00,100.1,100.11,100.06,100.095,349800000.0
2007-10-22 14:16:00,100.095,100.115,100.07,100.11,459900000.0
2007-10-22 14:17:00,100.11,100.18,100.11,100.165,516300000.0
2007-10-22 14:18:00,100.17,100.24,100.14,100.195,577600000.0
2007-10-22 14:19:00,100.195,100.225,100.195,100.215,365600000.0
2007-10-22 14:20:00,100.215,100.22,100.115,100.125,484900000.0
2007-10-22 14:21:00,100.12,100.17,100.065,100.16,704500000.0
2007-10-22 14:22:00,100.16,100.19,100.11,100.145,897000000.0
2007-10-22 14:23:00,100.15,100.23,100.125,100.225,849300001.0
2007-10-22 14:24:00,100.225,100.295,100.205,100.295,628000000.0
2007-10-22 14:25:00,100.3,100.32,100.245,100.26,550400000.0
2007-10-22 14:26:00,100.26,100.325,100.25,100.315,585000000.0
2007-10-22 14:27:00,100.315,100.315,100.235,100.235,383200000.0
2007-10-22 14:28:00,100.235,100.235,100.175,100.175,333200000.0
2007-10-22 14:29:00,100.175,100.26,100.17,100.23,716799999.0
2007-10-22 14:30:00,100.23,100.24,100.195,100.225,349100000.0
2007-10-22 14:31:00,100.225,100.33,100.22,100.33,458000000.0
2007-10-22 14:32:00,100.33,100.335,100.275,100.29,925600000.0
2007-10-22 14:33:00,100.29,100.31,100.235,100.275,869600000.0
2007-10-22 14:34:00,100.29,100.29,100.25,100.26,889200000.0
2007-10-22 14:35:00,100.26,100.32,100.24,100.32,938400000.0
2007-10-22 14:36:00,100.32,100.325,100.27,100.31,754400000.0
2007-10-22 14:37:00,100.31,100.37,100.305,100.37,981999999.0
2007-10-22 14:38:00,100.37,100.42,100.35,100.36,854400000.0
2007-10-22 14:39:00,100.36,100.38,100.275,100.29,884199998.0
2007-10-22 14:40:00,100.3,100.375,100.28,100.375,783100000.0
2007-10-22 14:41:00,100.375,100.445,100.375,100.42,591400000.0
2007-10-22 14:42:00,100.42,100.425,100.39,100.41,388400000.0
2007-10-22 14:43:00,100.41,100.445,100.4,100.41,541800000.0
2007-10-22 14:44:00,100.42,100.47,100.41,100.47,609200000.0
2007-10-22 14:45:00,100.47,100.525,100.445,100.525,440000000.0
2007-10-22 14:46:00,100.525,100.6,100.455,100.575,572800000.0
2007-10-22 14:47:00,100.575,100.755,100.575,100.695,759200000.0
2007-10-22 14:48:00,100.695,100.755,100.65,100.705,677300000.0
2007-10-22 14:49:00,100.7,100.765,100.7,100.75,847800004.0
2007-10-22 14:50:00,100.745,100.745,100.68,100.7,574700000.0
2007-10-22 14:51:00,100.705,100.73,100.67,100.73,412700000.0
2007-10-22 14:52:00,100.73,100.76,100.715,100.725,249100000.0
2007-10-22 14:53:00,100.74,100.805,100.71,100.77,620900001.0
2007-10-22 14:54:00,100.77,100.77,100.71,100.725,675100000.0
2007-10-22 14:55:00,100.725,100.75,100.7,100.75,662761625.0
2007-10-22 14:56:00,100.75,100.76,100.705,100.725,500620446.0
2007-10-22 14:57:00,100.725,100.73,100.585,100.585,518300000.0
2007-10-22 14:58:00,100.585,100.605,100.53,100.555,696000000.0
2007-10-22 14:59:00,100.555,100.555,100.42,100.43,863199999.0
2007-10-22 15:00:00,100.425,100.435,100.335,100.34,644999999.0
2007-10-22 15:01:00,100.34,100.37,100.33,100.345,488800000.0
2007-10-22 15:02:00,100.345,100.36,100.275,100.285,546400000.0
2007-10-22 15:03:00,100.28,100.3,100.21,100.24,748800000.0
2007-10-22 15:04:00,100.235,100.28,100.215,100.25,984000000.0
2007-10-22 15:05:00,100.25,100.25,100.165,100.18,1044599999.0
2007-10-22 15:06:00,100.18,100.21,100.155,100.2,1076700006.0
2007-10-22 15:07:00,100.2,100.24,100.19,100.21,701600000.0
2007-10-22 15:08:00,100.21,100.24,100.145,100.145,951999998.0
2007-10-22 15:09:00,100.15,100.25,100.125,100.25,1108700000.0
2007-10-22 15:10:00,100.25,100.255,100.22,100.255,528500000.0
2007-10-22 15:11:00,100.255,100.265,100.24,100.255,499500000.0
2007-10-22 15:12:00,100.255,100.33,100.255,100.31,657299992.0
2007-10-22 15:13:00,100.305,100.365,100.305,100.36,607600000.0
2007-10-22 15:14:00,100.36,100.39,100.33,100.375,763899997.0
2007-10-22 15:15:00,100.38,100.465,100.375,100.46,468800000.0
2007-10-22 15:16:00,100.46,100.495,100.42,100.445,462800000.0
2007-10-22 15:17:00,100.445,100.445,100.305,100.315,459200000.0
2007-10-22 15:18:00,100.315,100.335,100.3,100.305,351000000.0
2007-10-22 15:19:00,100.305,100.405,100.305,100.405,745299998.0
2007-10-22 15:20:00,100.405,100.445,100.39,100.445,749299998.0
2007-10-22 15:21:00,100.445,100.455,100.335,100.35,826899999.0
2007-10-22 15:22:00,100.35,100.36,100.31,100.31,708800000.0
2007-10-22 15:23:00,100.31,100.31,100.265,100.3,736000000.0
2007-10-22 15:24:00,100.3,100.3,100.25,100.26,377600000.0
2007-10-22 15:25:00,100.26,100.275,100.255,100.265,429999999.0
2007-10-22 15:26:00,100.275,100.285,100.26,100.285,284800000.0
2007-10-22 15:27:00,100.285,100.335,100.27,100.325,435300002.0
2007-10-22 15:28:00,100.325,100.325,100.305,100.32,487200000.0
2007-10-22 15:29:00,100.32,100.32,100.285,100.305,602945136.0
2007-10-22 15:30:00,100.305,100.335,100.27,100.275,980315778.0
2007-10-22 15:31:00,100.27,100.305,100.255,100.26,630400000.0
2007-10-22 15:32:00,100.26,100.265,100.225,100.225,681200000.0
2007-10-22 15:33:00,100.225,100.28,100.225,100.25,518400000.0
2007-10-22 15:34:00,100.26,100.32,100.245,100.32,934300000.0
2007-10-22 15:35:00,100.32,100.37,100.31,100.36,543900000.0
2007-10-22 15:36:00,100.355,100.41,100.335,100.34,577900000.0
2007-10-22 15:37:00,100.34,100.435,100.34,100.43,880299999.0
2007-10-22 15:38:00,100.435,100.435,100.33,100.43,852399999.0
2007-10-22 15:39:00,100.435,100.535,100.425,100.525,878099999.0
2007-10-22 15:40:00,100.525,100.59,100.485,100.575,777899994.0
2007-10-22 15:41:00,100.57,100.595,100.48,100.555,642400001.0
2007-10-22 15:42:00,100.555,100.655,100.55,100.65,778699997.0
2007-10-22 15:43:00,100.645,100.795,100.62,100.62,1021999995.0
2007-10-22 15:44:00,100.62,100.655,100.575,100.595,828899997.0
2007-10-22 15:45:00,100.59,100.65,100.59,100.595,917400000.0
2007-10-22 15:46:00,100.6,100.605,100.475,100.48,955200000.0
2007-10-22 15:47:00,100.475,100.475,100.405,100.455,713100000.0
2007-10-22 15:48:00,100.455,100.475,100.425,100.425,675800000.0
2007-10-22 15:49:00,100.425,100.575,100.425,100.57,860199998.0
2007-10-22 15:50:00,100.57,100.61,100.475,100.475,887200000.0
2007-10-22 15:51:00,100.475,100.565,100.475,100.51,953599995.0
2007-10-22 15:52:00,100.51,100.63,100.51,100.585,852800000.0
2007-10-22 15:53:00,100.59,100.635,100.575,100.595,821599999.0
2007-10-22 15:54:00,100.59,100.645,100.465,100.495,936000000.0
2007-10-22 15:55:00,100.495,100.56,100.47,100.55,1177100000.0
2007-10-22 15:56:00,100.55,100.56,100.48,100.48,979199996.0
2007-10-22 15:57:00,100.48,100.48,100.405,100.455,922099997.0
2007-10-22 15:58:00,100.445,100.5,100.43,100.445,996700000.0
2007-10-22 15:59:00,100.445,100.445,100.34,100.395,666200000.0
2007-10-22 16:00:00,100.395,100.415,100.315,100.38,899400001.0
2007-10-22 16:01:00,100.38,100.4,100.355,100.39,834100000.0
2007-10-22 16:02:00,100.39,100.39,100.335,100.36,212985354.0
2007-10-22 16:03:00,100.36,100.37,100.325,100.34,843865599.0
2007-10-22 16:04:00,100.34,100.42,100.34,100.375,960399999.0
2007-10-22 16:05:00,100.37,100.41,100.355,100.39,941399990.0
2007-10-22 16:06:00,100.39,100.455,100.39,100.45,1111300000.0
2007-10-22 16:07:00,100.45,100.48,100.405,100.455,888900000.0
2007-10-22 16:08:00,100.455,100.48,100.405,100.44,573199999.0
2007-10-22 16:09:00,100.44,100.535,100.415,100.525,628200000.0
2007-10-22 16:10:00,100.525,100.595,100.485,100.56,1099170429.0
2007-10-22 16:11:00,100.56,100.65,100.555,100.6,704800000.0
2007-10-22 16:12:00,100.595,100.62,100.55,100.62,1050199998.0
2007-10-22 16:13:00,100.61,100.645,100.575,100.64,761599999.0
2007-10-22 16:14:00,100.64,100.71,100.62,100.68,916600000.0
2007-10-22 16:15:00,100.68,100.73,100.6,100.6,788000001.0
2007-10-22 16:16:00,100.605,100.65,100.595,100.645,847910544.0
2007-10-22 16:17:00,100.645,100.645,100.515,100.52,859499997.0
2007-10-22 16:18:00,100.525,100.545,100.5,100.52,689800000.0
2007-10-22 16:19:00,100.52,100.52,100.425,100.455,569700000.0
2007-10-22 16:20:00,100.455,100.51,100.455,100.49,689417239.0
2007-10-22 16:21:00,100.49,100.515,100.475,100.475,771790025.0
2007-10-22 16:22:00,100.475,100.515,100.475,100.5,326914308.0
2007-10-22 16:23:00,100.5,100.5,100.465,100.485,365300000.0
2007-10-22 16:24:00,100.485,100.485,100.45,100.45,364800000.0
2007-10-22 16:25:00,100.45,100.46,100.4,100.42,1294675373.0
2007-10-22 16:26:00,100.415,100.515,100.395,100.515,784399997.0
2007-10-22 16:27:00,100.515,100.515,100.425,100.45,1116799999.0
2007-10-22 16:28:00,100.445,100.465,100.42,100.44,903900000.0
2007-10-22 16:29:00,100.44,100.47,100.38,100.455,880800000.0
2007-10-22 16:30:00,100.455,100.495,100.45,100.475,1265699995.0
2007-10-22 16:31:00,100.475,100.56,100.465,100.56,1127900008.0
2007-10-22 16:32:00,100.56,100.58,100.53,100.535,635300000.0
2007-10-22 16:33:00,100.545,100.545,100.46,100.465,948699999.0
2007-10-22 16:34:00,100.465,100.52,100.455,100.48,964799996.0
2007-10-22 16:35:00,100.48,100.505,100.42,100.43,985099996.0
2007-10-22 16:36:00,100.43,100.455,100.405,100.435,1227599998.0
2007-10-22 16:37:00,100.43,100.48,100.42,100.425,1641999992.0
2007-10-22 16:38:00,100.425,100.46,100.41,100.425,1089199997.0
2007-10-22 16:39:00,100.425,100.465,100.41,100.425,1242199997.0
2007-10-22 16:40:00,100.425,100.435,100.36,100.435,1036899999.0
2007-10-22 16:41:00,100.435,100.435,100.365,100.38,560400000.0
2007-10-22 16:42:00,100.38,100.445,100.37,100.44,274800000.0
2007-10-22 16:43:00,100.44,100.47,100.405,100.46,748895897.0
2007-10-22 16:44:00,100.46,100.49,100.43,100.45,1022099995.0
2007-10-22 16:45:00,100.45,100.47,100.435,100.46,952800000.0
2007-10-22 16:46:00,100.465,100.475,100.4,100.405,819599999.0
2007-10-22 16:47:00,100.405,100.43,100.36,100.37,733399997.0
2007-10-22 16:48:00,100.37,100.39,100.335,100.335,812999999.0
2007-10-22 16:49:00,100.335,100.345,100.28,100.28,399500000.0
2007-10-22 16:50:00,100.28,100.28,100.19,100.195,1069999997.0
2007-10-22 16:51:00,100.2,100.22,100.14,100.15,824500000.0
2007-10-22 16:52:00,100.195,100.195,100.155,100.165,824500000.0
2007-10-22 16:53:00,100.145,100.15,100.1,100.13,907200000.0
2007-10-22 16:54:00,100.125,100.125,100.065,100.095,859799998.0
2007-10-22 16:55:00,100.085,100.1,100.055,100.1,1057899995.0
2007-10-22 16:56:00,100.1,100.105,100.01,100.015,1128700000.0
2007-10-22 16:57:00,100.01,100.01,99.975,100.005,1145100000.0
2007-10-22 16:58:00,100.01,100.14,99.995,100.125,949699999.0
2007-10-22 16:59:00,100.125,100.165,100.045,100.07,928000000.0
2007-10-22 17:00:00,100.065,100.085,100.02,100.075,803700000.0
2007-10-22 17:01:00,100.075,100.095,100.06,100.065,597400000.0
2007-10-22 17:02:00,100.06,100.105,100.035,100.035,640700000.0
2007-10-22 17:03:00,100.04,100.065,99.945,100.045,658800000.0
2007-10-22 17:04:00,100.05,100.05,100.01,100.035,613400000.0
2007-10-22 17:05:00,100.035,100.035,99.99,99.995,634699996.0
2007-10-22 17:06:00,99.995,100.0,99.93,99.96,1075958087.0
2007-10-22 17:07:00,99.95,100.035,99.95,100.01,1170299995.0
2007-10-22 17:08:00,100.01,100.04,99.99,100.025,851699996.0
2007-10-22 17:09:00,100.025,100.11,100.025,100.065,1027399998.0
2007-10-22 17:10:00,100.065,100.135,100.025,100.055,1420599995.0
2007-10-22 17:11:00,100.055,100.14,100.045,100.12,1044799998.0
2007-10-22 17:12:00,100.12,100.145,100.055,100.055,924799998.0
2007-10-22 17:13:00,100.05,100.11,100.025,100.105,577599998.0
2007-10-22 17:14:00,100.105,100.105,100.025,100.04,333600000.0
2007-10-22 17:15:00,100.04,100.06,100.015,100.03,516399999.0
2007-10-22 17:16:00,100.03,100.08,100.02,100.08,275400000.0
2007-10-22 17:17:00,100.08,100.095,100.08,100.085,396100000.0
2007-10-22 17:18:00,100.085,100.1,100.025,100.045,258300000.0
2007-10-22 17:19:00,100.045,100.05,100.02,100.03,587999999.0
2007-10-22 17:20:00,100.03,100.045,99.98,100.005,1315199986.0
2007-10-22 17:21:00,100.005,100.085,100.005,100.08,916000000.0
2007-10-22 17:22:00,100.08,100.1,100.055,100.07,1381700001.0
2007-10-22 17:23:00,100.07,100.115,100.07,100.09,918112461.0
2007-10-22 17:24:00,100.095,100.1,100.055,100.065,888206889.0
2007-10-22 17:25:00,100.065,100.13,100.065,100.085,407899997.0
2007-10-22 17:26:00,100.09,100.14,100.085,100.125,455399996.0
2007-10-22 17:27:00,100.125,100.14,100.115,100.14,621000000.0
2007-10-22 17:28:00,100.13,100.24,100.13,100.23,485900000.0
2007-10-22 17:29:00,100.23,100.305,100.23,100.305,709000001.0
2007-10-22 17:30:00,100.305,100.315,100.27,100.315,406000000.0
2007-10-22 17:31:00,100.315,100.325,100.275,100.3,654399998.0
2007-10-22 17:32:00,100.3,100.33,100.27,100.275,231000000.0
2007-10-22 17:33:00,100.28,100.305,100.27,100.27,381600000.0
2007-10-22 17:34:00,100.27,100.315,100.27,100.315,243200000.0
2007-10-22 17:35:00,100.315,100.315,100.275,100.3,482300000.0
2007-10-22 17:36:00,100.3,100.305,100.175,100.195,1007599994.0
2007-10-22 17:37:00,100.195,100.195,100.15,100.185,746300000.0
2007-10-22 17:38:00,100.185,100.185,100.145,100.155,430100000.0
2007-10-22 17:39:00,100.155,100.16,100.12,100.12,625600000.0
2007-10-22 17:40:00,100.125,100.13,100.06,100.09,887999998.0
2007-10-22 17:41:00,100.09,100.125,100.09,100.09,951999995.0
2007-10-22 17:42:00,100.095,100.095,100.045,100.065,571399995.0
2007-10-22 17:43:00,100.065,100.125,100.055,100.08,390700000.0
2007-10-22 17:44:00,100.08,100.1,100.045,100.1,339300000.0
2007-10-22 17:45:00,100.1,100.12,100.065,100.065,307900000.0
2007-10-22 17:46:00,100.065,100.065,99.925,99.945,544800000.0
2007-10-22 17:47:00,99.945,99.985,99.94,99.98,1065600000.0
2007-10-22 17:48:00,99.98,100.04,99.975,100.04,654999999.0
2007-10-22 17:49:00,100.035,100.095,100.025,100.095,895999996.0
2007-10-22 17:50:00,100.095,100.14,100.095,100.12,466400000.0
2007-10-22 17:51:00,100.11,100.11,99.955,100.03,814999999.0
2007-10-22 17:52:00,100.03,100.06,100.015,100.06,716500000.0
2007-10-22 17:53:00,100.06,100.19,100.06,100.145,839399999.0
2007-10-22 17:54:00,100.14,100.145,100.1,100.1,860200000.0
2007-10-22 17:55:00,100.095,100.1,100.02,100.085,1186799998.0
2007-10-22 17:56:00,100.095,100.13,100.055,100.125,1138299998.0
2007-10-22 17:57:00,100.125,100.125,100.1,100.1,1103200000.0
2007-10-22 17:58:00,100.1,100.19,100.065,100.19,1297599998.0
2007-10-22 17:59:00,100.19,100.19,100.14,100.185,1158399998.0
2007-10-22 18:00:00,100.185,100.23,100.12,100.12,1348700000.0
2007-10-22 18:01:00,100.13,100.13,100.05,100.1,1521899993.0
2007-10-22 18:02:00,100.095,100.16,100.085,100.16,1002000000.0
2007-10-22 18:03:00,100.16,100.17,100.125,100.125,350300000.0
2007-10-22 18:04:00,100.125,100.145,100.12,100.13,1473600000.0
2007-10-22 18:05:00,100.13,100.15,100.125,100.15,1541300000.0
2007-10-22 18:06:00,100.15,100.155,100.065,100.09,998700000.0
2007-10-22 18:07:00,100.09,100.13,100.09,100.115,526800000.0
2007-10-22 18:08:00,100.115,100.16,100.115,100.14,663200000.0
2007-10-22 18:09:00,100.14,100.17,100.125,100.13,1288800000.0
2007-10-22 18:10:00,100.13,100.19,100.13,100.19,891500000.0
2007-10-22 18:11:00,100.19,100.19,100.155,100.165,830400000.0
2007-10-22 18:12:00,100.165,100.17,100.145,100.155,514200000.0
2007-10-22 18:13:00,100.15,100.17,100.14,100.145,307800000.0
2007-10-22 18:14:00,100.145,100.165,100.1,100.125,1272300005.0
2007-10-22 18:15:00,100.125,100.13,100.1,100.115,1084800000.0
2007-10-22 18:16:00,100.115,100.125,100.09,100.11,731300000.0
2007-10-22 18:17:00,100.11,100.12,100.095,100.12,1298099991.0
2007-10-22 18:18:00,100.12,100.125,100.11,100.11,870400000.0
2007-10-22 18:19:00,100.11,100.12,100.08,100.09,371200000.0
2007-10-22 18:20:00,100.09,100.095,100.075,100.08,710300000.0
2007-10-22 18:21:00,100.08,100.095,100.065,100.075,456200000.0
2007-10-22 18:22:00,100.075,100.11,100.065,100.11,394599999.0
2007-10-22 18:23:00,100.11,100.195,100.1,100.16,464100000.0
2007-10-22 18:24:00,100.165,100.17,100.125,100.155,846700000.0
2007-10-22 18:25:00,100.155,100.16,100.135,100.155,1160699999.0
2007-10-22 18:26:00,100.155,100.155,100.105,100.13,1170799997.0
2007-10-22 18:27:00,100.13,100.185,100.13,100.175,650700001.0
2007-10-22 18:28:00,100.175,100.2,100.11,100.125,844600002.0
2007-10-22 18:29:00,100.13,100.185,100.125,100.185,888499989.0
2007-10-22 18:30:00,100.185,100.245,100.17,100.235,1222099994.0
2007-10-22 18:31:00,100.235,100.25,100.225,100.24,1889300000.0
2007-10-22 18:32:00,100.24,100.26,100.235,100.255,854200000.0
2007-10-22 18:33:00,100.255,100.305,100.255,100.3,721100000.0
2007-10-22 18:34:00,100.3,100.34,100.265,100.285,686100000.0
2007-10-22 18:35:00,100.285,100.35,100.285,100.295,1021500000.0
2007-10-22 18:36:00,100.295,100.3,100.265,100.285,309200000.0
2007-10-22 18:37:00,100.285,100.285,100.215,100.23,1467900005.0
2007-10-22 18:38:00,100.23,100.25,100.21,100.24,1589100001.0
2007-10-22 18:39:00,100.24,100.24,100.22,100.24,1824800000.0
2007-10-22 18:40:00,100.235,100.25,100.22,100.22,1824800000.0
2007-10-22 18:41:00,100.22,100.265,100.2,100.24,1989899980.0
2007-10-22 18:42:00,100.24,100.25,100.225,100.24,2066900000.0
2007-10-22 18:43:00,100.24,100.245,100.22,100.22,1559400001.0
2007-10-22 18:44:00,100.22,100.26,100.22,100.25,1694700000.0
2007-10-22 18:45:00,100.25,100.275,100.25,100.265,1808500000.0
2007-10-22 18:46:00,100.265,100.32,100.265,100.285,1958099995.0
2007-10-22 18:47:00,100.285,100.31,100.27,100.295,936700000.0
2007-10-22 18:48:00,100.295,100.345,100.29,100.32,1120300000.0
2007-10-22 18:49:00,100.32,100.34,100.315,100.335,1337400000.0
2007-10-22 18:50:00,100.335,100.365,100.335,100.36,1084800000.0
2007-10-22 18:51:00,100.36,100.405,100.34,100.4,1915999995.0
2007-10-22 18:52:00,100.405,100.465,100.39,100.465,1304600001.0
2007-10-22 18:53:00,100.465,100.51,100.455,100.495,944400000.0
2007-10-22 18:54:00,100.49,100.56,100.49,100.525,732900000.0
2007-10-22 18:55:00,100.515,100.585,100.51,100.56,747499999.0
2007-10-22 18:56:00,100.56,100.605,100.555,100.6,498800000.0
2007-10-22 18:57:00,100.605,100.605,100.535,100.54,1218200000.0
2007-10-22 18:58:00,100.54,100.555,100.49,100.51,1218099998.0
2007-10-22 18:59:00,100.51,100.585,100.5,100.585,1321699999.0
2007-10-22 19:00:00,100.585,100.625,100.57,100.625,1397199999.0
2007-10-22 19:01:00,100.625,100.69,100.625,100.67,2129099974.0
2007-10-22 19:02:00,100.675,100.685,100.65,100.685,1556100000.0
2007-10-22 19:03:00,100.685,100.79,100.685,100.77,1224800000.0
2007-10-22 19:04:00,100.77,100.775,100.75,100.765,1516300000.0
2007-10-22 19:05:00,100.755,100.825,100.755,100.785,1471200009.0
2007-10-22 19:06:00,100.795,100.795,100.695,100.695,1884599998.0
2007-10-22 19:07:00,100.68,100.775,100.675,100.745,1948199994.0
2007-10-22 19:08:00,100.745,100.79,100.71,100.78,1456000000.0
2007-10-22 19:09:00,100.76,100.79,100.76,100.79,1540000000.0
2007-10-22 19:10:00,100.805,100.835,100.78,100.795,1540000000.0
2007-10-22 19:11:00,100.795,100.81,100.76,100.775,1691899988.0
2007-10-22 19:12:00,100.77,100.83,100.76,100.82,1369600000.0
2007-10-22 19:13:00,100.82,100.835,100.79,100.82,1698400000.0
2007-10-22 19:14:00,100.82,100.83,100.805,100.815,1703199999.0
2007-10-22 19:15:00,100.815,100.815,100.77,100.79,1933500005.0
2007-10-22 19:16:00,100.79,100.825,100.785,100.82,1994499996.0
2007-10-22 19:17:00,100.815,100.89,100.815,100.89,1950300004.0
2007-10-22 19:18:00,100.89,100.95,100.89,100.91,1639900000.0
2007-10-22 19:19:00,100.91,100.94,100.91,100.92,1783200000.0
2007-10-22 19:20:00,100.925,100.93,100.89,100.92,1676100000.0
2007-10-22 19:21:00,100.92,100.93,100.91,100.91,1615800000.0
2007-10-22 19:22:00,100.91,100.93,100.885,100.89,1071187362.0
2007-10-22 19:23:00,100.89,100.895,100.855,100.87,1847304961.0
2007-10-22 19:24:00,100.87,100.87,100.845,100.865,1094922555.0
2007-10-22 19:25:00,100.865,100.9,100.86,100.895,1571281100.0
2007-10-22 19:26:00,100.905,101.065,100.895,101.06,1696487952.0
2007-10-22 19:27:00,101.06,101.12,101.05,101.11,1241700000.0
2007-10-22 19:28:00,101.11,101.17,101.09,101.17,1621799996.0
2007-10-22 19:29:00,101.15,101.17,101.11,101.11,598399995.0
2007-10-22 19:30:00,101.125,101.195,101.125,101.17,598399995.0
2007-10-22 19:31:00,101.17,101.21,101.145,101.145,1241800000.0
2007-10-22 19:32:00,101.145,101.155,101.095,101.1,827400000.0
2007-10-22 19:33:00,101.105,101.115,101.075,101.105,1466200000.0
2007-10-22 19:34:00,101.105,101.105,101.07,101.08,1518400000.0
2007-10-22 19:35:00,101.08,101.085,101.02,101.045,1355162433.0
2007-10-22 19:36:00,101.03,101.05,100.98,101.0,1917999965.0
2007-10-22 19:37:00,101.005,101.025,101.0,101.015,1917999965.0
2007-10-22 19:38:00,101.015,101.04,100.975,100.975,1338500000.0
2007-10-22 19:39:00,100.975,100.98,100.94,100.94,731500000.0
2007-10-22 19:40:00,100.94,100.965,100.93,100.93,1716000001.0
2007-10-22 19:41:00,100.935,100.955,100.88,100.89,1648800000.0
2007-10-22 19:42:00,100.89,100.925,100.87,100.925,1820700000.0
2007-10-22 19:43:00,100.925,100.925,100.875,100.905,1487600000.0
2007-10-22 19:44:00,100.905,100.915,100.88,100.89,1765600000.0
2007-10-22 19:45:00,100.89,100.9,100.86,100.9,1600000000.0
2007-10-22 19:46:00,100.9,100.9,100.88,100.9,1371400000.0
2007-10-22 19:47:00,100.9,100.95,100.9,100.95,1588800000.0
2007-10-22 19:48:00,100.95,100.975,100.93,100.96,1985600000.0
2007-10-22 19:49:00,100.96,100.98,100.96,100.96,1553600000.0
2007-10-22 19:50:00,100.96,100.99,100.96,100.98,1365600000.0
2007-10-22 19:51:00,100.96,100.97,100.95,100.95,1524900000.0
2007-10-22 19:52:00,100.965,100.97,100.915,100.915,1524900000.0
2007-10-22 19:53:00,100.915,100.95,100.9,100.9,1570799998.0
2007-10-22 19:54:00,100.9,100.915,100.875,100.875,2046299999.0
2007-10-22 19:55:00,100.875,100.92,100.865,100.92,2040000000.0
2007-10-22 19:56:00,100.92,100.93,100.905,100.91,1643400000.0
2007-10-22 19:57:00,100.91,100.915,100.855,100.875,2024200000.0
2007-10-22 19:58:00,100.875,100.885,100.855,100.855,1929899999.0
2007-10-22 19:59:00,100.82,100.85,100.8,100.8,1735299989.0
2007-10-22 20:00:00,100.82,100.87,100.81,100.82,1735299989.0
2007-10-22 20:01:00,100.82,100.85,100.82,100.84,1920000000.0
2007-10-22 20:02:00,100.84,100.84,100.81,100.81,1693699999.0
2007-10-22 20:03:00,100.81,100.86,100.79,100.83,1891999999.0
2007-10-22 20:04:00,100.82,100.85,100.8,100.85,1826099994.0
2007-10-22 20:05:00,100.85,100.88,100.83,100.88,1826099994.0
2007-10-22 20:06:00,100.88,100.925,100.88,100.925,1428800000.0
2007-10-22 20:07:00,100.93,100.94,100.925,100.935,1535199999.0
2007-10-22 20:08:00,100.935,100.96,100.935,100.945,1824800000.0
2007-10-22 20:09:00,100.945,100.95,100.93,100.945,2014400000.0
2007-10-22 20:10:00,100.945,100.96,100.93,100.94,1676000000.0
2007-10-22 20:11:00,100.94,100.98,100.94,100.965,1897900000.0
2007-10-22 20:12:00,100.965,100.98,100.955,100.96,1524000000.0
2007-10-22 20:13:00,100.96,101.01,100.96,101.01,1395200000.0
2007-10-22 20:14:00,101.01,101.02,100.97,100.97,2137199996.0
2007-10-22 20:15:00,100.97,100.97,100.92,100.94,1777400000.0
2007-10-22 20:16:00,100.94,100.97,100.94,100.965,1572000000.0
2007-10-22 20:17:00,100.965,100.965,100.945,100.945,1790200000.0
2007-10-22 20:18:00,100.95,101.0,100.945,101.0,1466100000.0
2007-10-22 20:19:00,101.0,101.04,100.99,101.035,1476839531.0
2007-10-22 20:20:00,101.05,101.06,101.03,101.035,1721500000.0
2007-10-22 20:21:00,101.035,101.035,101.0,101.0,1948000000.0
2007-10-22 20:22:00,101.0,101.015,100.965,100.97,1970400000.0
2007-10-22 20:23:00,100.97,100.99,100.96,100.99,1658400000.0
2007-10-22 20:24:00,100.99,100.99,100.96,100.97,2133600000.0
2007-10-22 20:25:00,100.97,100.99,100.96,100.975,1861300000.0
2007-10-22 20:26:00,100.98,100.98,100.94,100.94,1400400000.0
2007-10-22 20:27:00,100.955,100.965,100.93,100.965,1400400000.0
2007-10-22 20:28:00,100.965,100.965,100.89,100.89,1105900000.0
2007-10-22 20:29:00,100.895,100.895,100.87,100.87,677200000.0
2007-10-22 20:30:00,100.87,100.9,100.87,100.9,777700000.0
2007-10-22 20:31:00,100.9,100.91,100.885,100.905,822600001.0
2007-10-22 20:32:00,100.905,100.91,100.89,100.89,709000000.0
2007-10-22 20:33:00,100.89,100.895,100.875,100.88,696000000.0
2007-10-22 20:34:00,100.88,100.88,100.85,100.86,1378000000.0
2007-10-22 20:35:00,100.86,100.87,100.845,100.85,833999996.0
2007-10-22 20:36:00,100.85,100.855,100.795,100.8,561300000.0
2007-10-22 20:37:00,100.8,100.8,100.77,100.775,882900000.0
2007-10-22 20:38:00,100.775,100.78,100.735,100.745,1154400000.0
2007-10-22 20:39:00,100.745,100.745,100.685,100.72,1759499995.0
2007-10-22 20:40:00,100.72,100.75,100.715,100.75,1166800000.0
2007-10-22 20:41:00,100.75,100.75,100.735,100.745,1479500000.0
2007-10-22 20:42:00,100.745,100.775,100.745,100.77,1665300000.0
2007-10-22 20:43:00,100.78,100.81,100.775,100.79,1151200000.0
2007-10-22 20:44:00,100.79,100.82,100.79,100.8,1733000000.0
2007-10-22 20:45:00,100.8,100.8,100.75,100.765,1704800000.0
2007-10-22 20:46:00,100.765,100.79,100.755,100.755,1895200000.0
2007-10-22 20:47:00,100.755,100.77,100.75,100.75,1535200000.0
2007-10-22 20:48:00,100.755,100.765,100.73,100.755,1515000000.0
2007-10-22 20:49:00,100.745,100.775,100.745,100.775,1483200000.0
2007-10-22 20:50:00,100.775,100.78,100.755,100.755,1408000000.0
2007-10-22 20:51:00,100.755,100.76,100.72,100.72,1521700000.0
2007-10-22 20:52:00,100.72,100.76,100.72,100.745,1428700000.0
2007-10-22 20:53:00,100.745,100.76,100.695,100.705,1815000000.0
2007-10-22 20:54:00,100.705,100.72,100.695,100.71,1756400000.0
2007-10-22 20:55:00,100.71,100.73,100.7,100.725,1737783492.0
2007-10-22 20:56:00,100.725,100.725,100.66,100.66,1886800000.0
2007-10-22 20:57:00,100.66,100.665,100.6,100.62,1526599999.0
2007-10-22 20:58:00,100.62,100.645,100.6,100.62,2125100000.0
2007-10-22 20:59:00,100.615,100.635,100.605,100.605,1421100000.0
2007-10-22 21:00:00,100.605,100.635,100.6,100.62,1277900000.0
2007-10-22 21:01:00,100.62,100.65,100.62,100.635,1810400000.0
2007-10-22 21:02:00,100.635,100.65,100.62,100.63,1232600000.0
2007-10-22 21:03:00,100.63,100.63,100.53,100.53,937900000.0
2007-10-22 21:04:00,100.535,100.59,100.53,100.565,1307900000.0
2007-10-22 21:05:00,100.565,100.61,100.555,100.61,718100000.0
2007-10-22 21:06:00,100.61,100.615,100.585,100.585,987400000.0
2007-10-22 21:07:00,100.585,100.6,100.56,100.565,594800000.0
2007-10-22 21:08:00,100.565,100.585,100.555,100.58,605800000.0
2007-10-22 21:09:00,100.58,100.595,100.58,100.585,347900000.0
2007-10-22 21:10:00,100.585,100.6,100.575,100.575,428300000.0
2007-10-22 21:11:00,100.575,100.58,100.52,100.565,780999999.0
2007-10-22 21:12:00,100.565,100.58,100.54,100.565,1074000000.0
2007-10-22 21:13:00,100.565,100.575,100.55,100.565,339800000.0
2007-10-22 21:14:00,100.565,100.59,100.565,100.575,943000000.0
2007-10-22 21:15:00,100.575,100.63,100.57,100.625,1033200000.0
2007-10-22 21:16:00,100.625,100.68,100.625,100.66,1195799998.0
2007-10-22 21:17:00,100.665,100.67,100.635,100.635,1195800000.0
2007-10-22 21:18:00,100.635,100.645,100.625,100.645,1906400000.0
2007-10-22 21:19:00,100.645,100.645,100.615,100.62,1814000000.0
2007-10-22 21:20:00,100.62,100.635,100.61,100.615,1546000000.0
2007-10-22 21:21:00,100.615,100.615,100.57,100.61,1644800000.0
2007-10-22 21:22:00,100.61,100.64,100.61,100.64,1440000000.0
2007-10-22 21:23:00,100.62,100.64,100.61,100.61,1440000000.0
2007-10-22 21:24:00,100.63,100.63,100.6,100.61,1440000000.0
2007-10-22 21:25:00,100.62,100.62,100.595,100.605,1440000000.0
2007-10-22 21:26:00,100.605,100.605,100.545,100.58,1308000000.0
2007-10-22 21:27:00,100.58,100.59,100.58,100.58,2144000000.0
2007-10-22 21:28:00,100.57,100.62,100.56,100.62,2084000000.0
2007-10-22 21:29:00,100.625,100.67,100.62,100.665,2084000000.0
2007-10-22 21:30:00,100.665,100.71,100.665,100.69,2056000000.0
2007-10-22 21:31:00,100.69,100.775,100.67,100.74,1518000000.0
2007-10-22 21:32:00,100.745,100.785,100.745,100.785,1568000000.0
2007-10-22 21:33:00,100.79,100.81,100.77,100.78,1782400000.0
2007-10-22 21:34:00,100.79,100.815,100.79,100.8,1782400000.0
2007-10-22 21:35:00,100.8,100.805,100.795,100.805,2079800000.0
2007-10-22 21:36:00,100.805,100.81,100.765,100.775,1737100015.0
2007-10-22 21:37:00,100.775,100.81,100.775,100.795,1806000000.0
2007-10-22 21:38:00,100.795,100.81,100.77,100.8,1391700000.0
2007-10-22 21:39:00,100.8,100.83,100.8,100.82,1997599998.0
2007-10-22 21:40:00,100.82,100.83,100.765,100.825,1412199998.0
2007-10-22 21:41:00,100.825,100.88,100.82,100.87,1675400000.0
2007-10-22 21:42:00,100.87,100.92,100.87,100.92,1602400000.0
2007-10-22 21:43:00,100.92,100.96,100.92,100.96,1036100000.0
2007-10-22 21:44:00,100.96,101.0,100.95,100.99,858600000.0
2007-10-22 21:45:00,100.99,100.99,100.94,100.955,487600000.0
2007-10-22 21:46:00,100.955,100.97,100.94,100.955,569800000.0
2007-10-22 21:47:00,100.96,101.005,100.955,100.99,1527199992.0
2007-10-22 21:48:00,100.99,101.0,100.975,100.975,1564300000.0
2007-10-22 21:49:00,100.975,100.99,100.955,100.96,1742599981.0
2007-10-22 21:50:00,100.955,100.96,100.93,100.955,2106500000.0
2007-10-22 21:51:00,100.955,100.99,100.915,100.96,1666030974.0
2007-10-22 21:52:00,100.96,101.04,100.96,101.04,1188500000.0
2007-10-22 21:53:00,101.035,101.04,100.995,101.02,781000000.0
2007-10-22 21:54:00,101.02,101.025,101.01,101.02,756800000.0
2007-10-22 21:55:00,101.02,101.03,100.985,101.02,1234100000.0
2007-10-22 21:56:00,101.02,101.025,101.015,101.02,866100000.0
2007-10-22 21:57:00,101.02,101.035,101.015,101.03,938100000.0
2007-10-22 21:58:00,101.03,101.03,101.005,101.005,767300000.0
2007-10-22 21:59:00,101.005,101.03,100.995,101.015,660100000.0
2007-10-22 22:00:00,101.015,101.045,101.01,101.045,462600000.0
2007-10-22 22:01:00,101.05,101.08,101.04,101.045,556500000.0
2007-10-22 22:02:00,101.045,101.05,101.035,101.05,1761200000.0
2007-10-22 22:03:00,101.05,101.07,101.04,101.05,2137600000.0
2007-10-22 22:04:00,101.05,101.085,101.05,101.085,692800000.0
2007-10-22 22:05:00,101.085,101.095,101.05,101.06,1038800000.0
2007-10-22 22:06:00,101.06,101.095,101.05,101.055,1356899999.0
2007-10-22 22:07:00,101.055,101.085,101.02,101.085,1869300000.0
2007-10-22 22:08:00,101.085,101.09,101.06,101.09,1397800000.0
2007-10-22 22:09:00,101.09,101.095,101.025,101.045,994699998.0
2007-10-22 22:10:00,101.05,101.055,101.025,101.055,872699995.0
2007-10-22 22:11:00,101.055,101.065,101.045,101.06,766700000.0
2007-10-22 22:12:00,101.06,101.085,101.055,101.07,1302700000.0
2007-10-22 22:13:00,101.07,101.075,101.045,101.055,1057500000.0
2007-10-22 22:14:00,101.055,101.06,101.02,101.025,1302200000.0
2007-10-22 22:15:00,101.03,101.125,101.03,101.125,672000000.0
2007-10-22 22:16:00,101.125,101.2,101.125,101.195,1392200000.0
2007-10-22 22:17:00,101.2,101.28,101.195,101.24,1909400000.0
2007-10-22 22:18:00,101.24,101.28,101.21,101.265,1261400000.0
2007-10-22 22:19:00,101.265,101.27,101.22,101.24,1041100000.0
2007-10-22 22:20:00,101.24,101.26,101.235,101.245,665600000.0
2007-10-22 22:21:00,101.245,101.245,101.18,101.18,357900000.0
2007-10-22 22:22:00,101.18,101.215,101.18,101.215,1345000000.0
2007-10-22 22:23:00,101.21,101.22,101.205,101.22,718800000.0
2007-10-22 22:24:00,101.22,101.25,101.215,101.245,878000000.0
2007-10-22 22:25:00,101.245,101.25,101.195,101.21,1573199998.0
2007-10-22 22:26:00,101.21,101.255,101.2,101.255,1464700000.0
2007-10-22 22:27:00,101.255,101.27,101.22,101.265,1339500000.0
2007-10-22 22:28:00,101.265,101.32,101.245,101.32,1349900000.0
2007-10-22 22:29:00,101.325,101.325,101.275,101.29,1381200000.0
2007-10-22 22:30:00,101.29,101.35,101.29,101.315,1885993290.0
2007-10-22 22:31:00,101.32,101.36,101.31,101.36,1463200000.0
2007-10-22 22:32:00,101.36,101.41,101.345,101.41,1463200000.0
2007-10-22 22:33:00,101.415,101.44,101.365,101.42,1466200000.0
2007-10-22 22:34:00,101.415,101.43,101.4,101.43,1754400000.0
2007-10-22 22:35:00,101.43,101.43,101.41,101.42,1915900000.0
2007-10-22 22:36:00,101.42,101.42,101.385,101.39,1523200000.0
2007-10-22 22:37:00,101.39,101.39,101.36,101.37,1669400000.0
2007-10-22 22:38:00,101.37,101.38,101.355,101.37,1851699998.0
2007-10-22 22:39:00,101.37,101.42,101.36,101.42,1617800000.0
2007-10-22 22:40:00,101.42,101.43,101.395,101.42,1709500000.0
2007-10-22 22:41:00,101.42,101.5,101.41,101.445,1311600000.0
2007-10-22 22:42:00,101.44,101.48,101.415,101.43,1640800001.0
2007-10-22 22:43:00,101.43,101.48,101.43,101.47,1318300000.0
2007-10-22 22:44:00,101.47,101.49,101.445,101.445,700800000.0
2007-10-22 22:45:00,101.445,101.445,101.415,101.435,1135200000.0
2007-10-22 22:46:00,101.435,101.455,101.435,101.445,1113700000.0
2007-10-22 22:47:00,101.445,101.48,101.445,101.46,855899998.0
2007-10-22 22:48:00,101.46,101.47,101.45,101.47,1799500000.0
2007-10-22 22:49:00,101.47,101.5,101.46,101.46,1322100000.0
2007-10-22 22:50:00,101.46,101.475,101.45,101.46,1963100000.0
2007-10-22 22:51:00,101.46,101.46,101.44,101.445,1718400000.0
2007-10-22 22:52:00,101.445,101.475,101.43,101.475,1900800000.0
2007-10-22 22:53:00,101.475,101.57,101.475,101.525,1989600000.0
2007-10-22 22:54:00,101.525,101.535,101.52,101.52,2060000000.0
2007-10-22 22:55:00,101.52,101.54,101.5,101.505,1569700000.0
2007-10-22 22:56:00,101.505,101.515,101.48,101.49,1900000000.0
2007-10-22 22:57:00,101.49,101.52,101.465,101.495,1852100000.0
2007-10-22 22:58:00,101.48,101.52,101.48,101.5,2120600000.0
2007-10-22 22:59:00,101.49,101.51,101.48,101.5,2120600000.0
2007-10-22 23:00:00,101.485,101.525,101.475,101.485,2120600000.0
2007-10-22 23:01:00,101.485,101.485,101.465,101.475,1748500000.0
2007-10-22 23:02:00,101.475,101.49,101.44,101.47,2014500000.0
2007-10-22 23:03:00,101.47,101.49,101.445,101.46,1482300000.0
2007-10-22 23:04:00,101.46,101.46,101.43,101.43,1499400000.0
2007-10-22 23:05:00,101.4,101.46,101.4,101.43,793200000.0
2007-10-22 23:06:00,101.44,101.44,101.36,101.37,793200000.0
2007-10-22 23:07:00,101.38,101.41,101.37,101.41,793200000.0
2007-10-22 23:08:00,101.41,101.415,101.385,101.395,793200000.0
2007-10-22 23:09:00,101.395,101.405,101.385,101.395,312000000.0
2007-10-22 23:10:00,101.395,101.395,101.345,101.355,504000000.0
2007-10-22 23:11:00,101.355,101.365,101.275,101.285,693500000.0
2007-10-22 23:12:00,101.285,101.29,101.275,101.275,841000000.0
2007-10-22 23:13:00,101.275,101.335,101.275,101.335,891500000.0
2007-10-22 23:14:00,101.33,101.345,101.33,101.345,600800000.0
2007-10-22 23:15:00,101.345,101.355,101.33,101.355,789400000.0
2007-10-22 23:16:00,101.355,101.355,101.345,101.345,424800000.0
2007-10-22 23:17:00,101.345,101.355,101.335,101.355,700900000.0
2007-10-22 23:18:00,101.345,101.375,101.345,101.36,827000000.0
2007-10-22 23:19:00,101.36,101.36,101.335,101.335,1053600000.0
2007-10-22 23:20:00,101.335,101.37,101.335,101.365,814500000.0
2007-10-22 23:21:00,101.37,101.385,101.365,101.365,248200000.0
2007-10-22 23:22:00,101.365,101.385,101.365,101.385,561000000.0
2007-10-22 23:23:00,101.385,101.43,101.385,101.43,912000000.0
2007-10-22 23:24:00,101.43,101.445,101.425,101.445,1500000000.0
2007-10-22 23:25:00,101.445,101.445,101.435,101.445,444000000.0
2007-10-22 23:26:00,101.445,101.455,101.44,101.455,397000000.0
2007-10-22 23:27:00,101.455,101.47,101.455,101.455,299200000.0
2007-10-22 23:28:00,101.455,101.455,101.44,101.44,175000000.0
2007-10-22 23:29:00,101.45,101.46,101.445,101.445,756000000.0
2007-10-22 23:30:00,101.445,101.455,101.415,101.415,826400000.0
2007-10-22 23:31:00,101.415,101.525,101.415,101.5,1343600000.0
2007-10-22 23:32:00,101.5,101.505,101.47,101.49,1507600000.0
2007-10-22 23:33:00,101.49,101.49,101.47,101.48,1821200000.0
2007-10-22 23:34:00,101.49,101.5,101.475,101.5,1821200000.0
2007-10-22 23:35:00,101.505,101.515,101.5,101.5,612000000.0
2007-10-22 23:36:00,101.5,101.53,101.495,101.51,1300800000.0
2007-10-22 23:37:00,101.51,101.51,101.465,101.5,1540800000.0
2007-10-22 23:38:00,101.5,101.5,101.49,101.49,1548000000.0
2007-10-22 23:39:00,101.49,101.49,101.46,101.46,1668500000.0
2007-10-22 23:40:00,101.46,101.48,101.455,101.46,2064000000.0
2007-10-22 23:41:00,101.46,101.46,101.455,101.46,1328000000.0
2007-10-22 23:42:00,101.46,101.46,101.43,101.43,1541400000.0
2007-10-22 23:43:00,101.445,101.46,101.425,101.445,1559500000.0
2007-10-22 23:44:00,101.445,101.445,101.425,101.445,1396000000.0
2007-10-22 23:45:00,101.445,101.525,101.425,101.475,818100000.0
2007-10-22 23:46:00,101.485,101.515,101.485,101.5,1999199999.0
2007-10-22 23:47:00,101.5,101.55,101.5,101.55,1320800000.0
2007-10-22 23:48:00,101.565,101.57,101.535,101.55,1320800000.0
2007-10-22 23:49:00,101.55,101.57,101.545,101.565,585900000.0
2007-10-22 23:50:00,101.565,101.58,101.56,101.56,891500000.0
2007-10-22 23:51:00,101.56,101.56,101.55,101.56,1528300000.0
2007-10-22 23:52:00,101.56,101.58,101.555,101.555,1456800000.0
2007-10-22 23:53:00,101.555,101.57,101.545,101.56,1361900000.0
2007-10-22 23:54:00,101.56,101.57,101.55,101.56,1993000000.0
2007-10-22 23:55:00,101.56,101.56,101.505,101.505,1650000000.0
2007-10-22 23:56:00,101.505,101.54,101.495,101.54,1519600000.0
2007-10-22 23:57:00,101.54,101.54,101.525,101.535,1637900000.0
2007-10-22 23:58:00,101.535,101.56,101.52,101.56,1560000000.0
2007-10-22 23:59:00,101.53,101.56,101.53,101.56,1489900000.0
2007-10-23 00:00:00,101.56,101.57,101.55,101.565,1489900000.0
2007-10-23 00:01:00,101.565,101.565,101.56,101.565,1448000000.0
2007-10-23 00:02:00,101.565,101.58,101.56,101.565,1538000000.0
2007-10-23 00:03:00,101.565,101.565,101.55,101.55,1511500000.0
2007-10-23 00:04:00,101.55,101.555,101.535,101.535,818200000.0
2007-10-23 00:05:00,101.535,101.58,101.535,101.58,1336300000.0
2007-10-23 00:06:00,101.58,101.58,101.575,101.575,879600000.0
2007-10-23 00:07:00,101.575,101.575,101.565,101.565,860800000.0
2007-10-23 00:08:00,101.565,101.58,101.565,101.575,1079900000.0
2007-10-23 00:09:00,101.58,101.58,101.565,101.57,1100000000.0
2007-10-23 00:10:00,101.57,101.575,101.565,101.57,589300000.0
2007-10-23 00:11:00,101.57,101.575,101.565,101.575,899700000.0
2007-10-23 00:12:00,101.575,101.575,101.56,101.565,163400000.0
2007-10-23 00:13:00,101.565,101.565,101.545,101.545,1047900000.0
2007-10-23 00:14:00,101.545,101.565,101.545,101.565,1098300000.0
2007-10-23 00:15:00,101.565,101.565,101.555,101.56,957100000.0
2007-10-23 00:16:00,101.56,101.59,101.555,101.59,894100000.0
2007-10-23 00:17:00,101.585,101.63,101.58,101.615,1584300000.0
2007-10-23 00:18:00,101.615,101.64,101.615,101.615,1563600000.0
2007-10-23 00:19:00,101.615,101.74,101.615,101.71,1431800001.0
2007-10-23 00:20:00,101.71,101.76,101.71,101.75,1656200000.0
2007-10-23 00:21:00,101.75,101.76,101.735,101.76,1273000000.0
2007-10-23 00:22:00,101.76,101.785,101.76,101.78,947600000.0
2007-10-23 00:23:00,101.78,101.81,101.77,101.81,1147200000.0
2007-10-23 00:24:00,101.81,101.81,101.79,101.795,759800000.0
2007-10-23 00:25:00,101.795,101.845,101.795,101.83,1141600000.0
2007-10-23 00:26:00,101.83,101.83,101.81,101.81,515200000.0
2007-10-23 00:27:00,101.81,101.82,101.8,101.8,760000000.0
2007-10-23 00:28:00,101.8,101.815,101.8,101.805,1811100000.0
2007-10-23 00:29:00,101.805,101.805,101.765,101.79,580300000.0
2007-10-23 00:30:00,101.79,101.79,101.775,101.78,1460000000.0
2007-10-23 00:31:00,101.78,101.78,101.765,101.78,1297500000.0
2007-10-23 00:32:00,101.775,101.82,101.775,101.815,1117000000.0
2007-10-23 00:33:00,101.815,101.845,101.81,101.845,1906800000.0
2007-10-23 00:34:00,101.845,101.85,101.815,101.825,1566000000.0
2007-10-23 00:35:00,101.825,101.855,101.825,101.855,1507400000.0
2007-10-23 00:36:00,101.86,101.87,101.83,101.85,1769200000.0
2007-10-23 00:37:00,101.85,101.87,101.85,101.87,2036000000.0
2007-10-23 00:38:00,101.87,101.87,101.845,101.86,1585600000.0
2007-10-23 00:39:00,101.86,101.86,101.825,101.845,1514400000.0
2007-10-23 00:40:00,101.845,101.855,101.825,101.84,1939700000.0
2007-10-23 00:41:00,101.84,101.84,101.83,101.835,1548000000.0
2007-10-23 00:42:00,101.835,101.84,101.815,101.83,1612300000.0
2007-10-23 00:43:00,101.83,101.83,101.78,101.79,1602300000.0
2007-10-23 00:44:00,101.78,101.81,101.78,101.81,2109400000.0
2007-10-23 00:45:00,101.805,101.825,101.8,101.82,2109400000.0
2007-10-23 00:46:00,101.8,101.81,101.79,101.79,1198800000.0
2007-10-23 00:47:00,101.795,101.81,101.795,101.81,1198800000.0
2007-10-23 00:48:00,101.78,101.78,101.77,101.78,1640000000.0
2007-10-23 00:49:00,101.8,101.8,101.725,101.73,1640000000.0
2007-10-23 00:50:00,101.71,101.71,101.66,101.67,1529000000.0
2007-10-23 00:51:00,101.69,101.71,101.675,101.7,1529000000.0
2007-10-23 00:52:00,101.7,101.7,101.66,101.69,1452200000.0
2007-10-23 00:53:00,101.69,101.695,101.675,101.68,1724700000.0
2007-10-23 00:54:00,101.68,101.68,101.64,101.64,539200000.0
2007-10-23 00:55:00,101.64,101.67,101.64,101.655,1347400000.0
2007-10-23 00:56:00,101.655,101.655,101.63,101.635,1916200000.0
2007-10-23 00:57:00,101.635,101.65,101.635,101.635,1727400000.0
2007-10-23 00:58:00,101.635,101.64,101.595,101.61,1722200000.0
2007-10-23 00:59:00,101.61,101.63,101.585,101.62,814800000.0
2007-10-23 01:00:00,101.62,101.62,101.605,101.61,858500000.0
2007-10-23 01:01:00,101.61,101.615,101.605,101.605,349700000.0
2007-10-23 01:02:00,101.605,101.605,101.575,101.585,371700000.0
2007-10-23 01:03:00,101.585,101.59,101.555,101.59,422800000.0
2007-10-23 01:04:00,101.585,101.59,101.555,101.58,1650700000.0
2007-10-23 01:05:00,101.58,101.585,101.58,101.58,2030400000.0
2007-10-23 01:06:00,101.56,101.57,101.56,101.57,1820000000.0
2007-10-23 01:07:00,101.575,101.575,101.565,101.57,1820000000.0
2007-10-23 01:08:00,101.57,101.57,101.525,101.53,1595400000.0
2007-10-23 01:09:00,101.54,101.545,101.475,101.51,1608200000.0
2007-10-23 01:10:00,101.51,101.55,101.495,101.52,1668600000.0
2007-10-23 01:11:00,101.5,101.5,101.49,101.5,2060700000.0
2007-10-23 01:12:00,101.515,101.525,101.495,101.495,2060700000.0
2007-10-23 01:13:00,101.49,101.5,101.49,101.49,1462999999.0
2007-10-23 01:14:00,101.5,101.51,101.385,101.415,1462999999.0
2007-10-23 01:15:00,101.41,101.425,101.38,101.415,1729700000.0
2007-10-23 01:16:00,101.42,101.43,101.4,101.4,1647500000.0
2007-10-23 01:17:00,101.415,101.475,101.415,101.475,1647500000.0
2007-10-23 01:18:00,101.475,101.51,101.455,101.49,967200000.0
2007-10-23 01:19:00,101.49,101.51,101.485,101.51,1337600000.0
2007-10-23 01:20:00,101.51,101.53,101.51,101.53,731200000.0
2007-10-23 01:21:00,101.53,101.605,101.53,101.6,1151400000.0
2007-10-23 01:22:00,101.6,101.62,101.6,101.61,606400000.0
2007-10-23 01:23:00,101.615,101.655,101.605,101.63,588400000.0
2007-10-23 01:24:00,101.63,101.665,101.62,101.655,766000000.0
2007-10-23 01:25:00,101.655,101.705,101.655,101.695,905700000.0
2007-10-23 01:26:00,101.695,101.74,101.695,101.73,793200000.0
2007-10-23 01:27:00,101.735,101.735,101.665,101.67,1463600000.0
2007-10-23 01:28:00,101.67,101.69,101.62,101.63,845000000.0
2007-10-23 01:29:00,101.63,101.67,101.625,101.665,756100000.0
2007-10-23 01:30:00,101.665,101.71,101.665,101.71,932400000.0
2007-10-23 01:31:00,101.71,101.71,101.675,101.68,1388500000.0
2007-10-23 01:32:00,101.68,101.685,101.63,101.63,563000000.0
2007-10-23 01:33:00,101.63,101.635,101.565,101.575,1762200000.0
2007-10-23 01:34:00,101.56,101.56,101.53,101.53,1207900000.0
2007-10-23 01:35:00,101.545,101.55,101.505,101.505,1207900000.0
2007-10-23 01:36:00,101.505,101.52,101.475,101.475,1130500000.0
2007-10-23 01:37:00,101.475,101.48,101.465,101.465,1736300000.0
2007-10-23 01:38:00,101.465,101.475,101.435,101.45,1580000000.0
2007-10-23 01:39:00,101.45,101.465,101.405,101.415,1645800000.0
2007-10-23 01:40:00,101.405,101.43,101.4,101.42,1754800000.0
2007-10-23 01:41:00,101.425,101.45,101.42,101.435,1673600000.0
2007-10-23 01:42:00,101.435,101.46,101.415,101.46,1754100000.0
2007-10-23 01:43:00,101.46,101.46,101.425,101.43,1491800000.0
2007-10-23 01:44:00,101.415,101.415,101.385,101.385,1530400000.0
2007-10-23 01:45:00,101.385,101.385,101.345,101.385,1674600000.0
2007-10-23 01:46:00,101.38,101.39,101.345,101.35,2045800000.0
2007-10-23 01:47:00,101.345,101.365,101.34,101.345,1807900000.0
2007-10-23 01:48:00,101.34,101.37,101.33,101.355,1902800000.0
2007-10-23 01:49:00,101.36,101.38,101.345,101.37,2057100000.0
2007-10-23 01:50:00,101.37,101.385,101.345,101.36,1653000000.0
2007-10-23 01:51:00,101.36,101.365,101.35,101.355,538400000.0
2007-10-23 01:52:00,101.355,101.43,101.355,101.43,1760600000.0
2007-10-23 01:53:00,101.43,101.44,101.425,101.425,1442600000.0
2007-10-23 01:54:00,101.425,101.445,101.415,101.43,1459900000.0
2007-10-23 01:55:00,101.425,101.43,101.405,101.41,1619000000.0
2007-10-23 01:56:00,101.41,101.42,101.405,101.415,1436800000.0
2007-10-23 01:57:00,101.415,101.435,101.41,101.435,1603200000.0
2007-10-23 01:58:00,101.435,101.45,101.425,101.45,1516000000.0
2007-10-23 01:59:00,101.45,101.47,101.41,101.425,1153600000.0
2007-10-23 02:00:00,101.425,101.43,101.375,101.385,1651099999.0
2007-10-23 02:01:00,101.385,101.41,101.375,101.41,1547000000.0
2007-10-23 02:02:00,101.41,101.43,101.39,101.4,1561600000.0
2007-10-23 02:03:00,101.4,101.4,101.365,101.375,1772100000.0
2007-10-23 02:04:00,101.375,101.385,101.365,101.37,2146200000.0
2007-10-23 02:05:00,101.37,101.38,101.325,101.34,1081000000.0
2007-10-23 02:06:00,101.34,101.35,101.31,101.34,1492800000.0
2007-10-23 02:07:00,101.34,101.35,101.32,101.32,1410000000.0
2007-10-23 02:08:00,101.355,101.4,101.345,101.37,1410000000.0
2007-10-23 02:09:00,101.38,101.38,101.31,101.33,1096500000.0
2007-10-23 02:10:00,101.32,101.335,101.315,101.33,1040600000.0
2007-10-23 02:11:00,101.33,101.35,101.325,101.325,510900000.0
2007-10-23 02:12:00,101.325,101.325,101.25,101.255,838199996.0
2007-10-23 02:13:00,101.25,101.27,101.25,101.26,824800000.0
2007-10-23 02:14:00,101.26,101.27,101.24,101.265,704800000.0
2007-10-23 02:15:00,101.265,101.335,101.265,101.33,970400000.0
2007-10-23 02:16:00,101.33,101.365,101.325,101.335,785200000.0
2007-10-23 02:17:00,101.335,101.36,101.325,101.36,1269800000.0
2007-10-23 02:18:00,101.36,101.405,101.36,101.375,706200000.0
2007-10-23 02:19:00,101.375,101.455,101.37,101.44,951400000.0
2007-10-23 02:20:00,101.44,101.445,101.43,101.435,1428000000.0
2007-10-23 02:21:00,101.435,101.44,101.405,101.41,830600000.0
2007-10-23 02:22:00,101.41,101.415,101.38,101.395,599700000.0
2007-10-23 02:23:00,101.395,101.405,101.355,101.37,365600000.0
2007-10-23 02:24:00,101.37,101.37,101.345,101.36,884000000.0
2007-10-23 02:25:00,101.36,101.39,101.36,101.37,888899997.0
2007-10-23 02:26:00,101.37,101.38,101.35,101.375,904200000.0
2007-10-23 02:27:00,101.375,101.39,101.355,101.39,1091600000.0
2007-10-23 02:28:00,101.39,101.41,101.365,101.4,836000000.0
2007-10-23 02:29:00,101.4,101.41,101.4,101.405,463200000.0
2007-10-23 02:30:00,101.405,101.425,101.405,101.405,752000000.0
2007-10-23 02:31:00,101.405,101.405,101.355,101.355,855000000.0
2007-10-23 02:32:00,101.35,101.36,101.33,101.335,434600000.0
2007-10-23 02:33:00,101.335,101.36,101.325,101.36,727900000.0
2007-10-23 02:34:00,101.35,101.355,101.33,101.335,680400000.0
2007-10-23 02:35:00,101.33,101.35,101.315,101.315,698900000.0
2007-10-23 02:36:00,101.315,101.335,101.31,101.33,649800000.0
2007-10-23 02:37:00,101.33,101.335,101.305,101.325,899600000.0
2007-10-23 02:38:00,101.325,101.325,101.285,101.31,419800000.0
2007-10-23 02:39:00,101.31,101.315,101.31,101.31,201800000.0
2007-10-23 02:40:00,101.31,101.31,101.285,101.29,801100000.0
2007-10-23 02:41:00,101.29,101.325,101.255,101.305,1497499994.0
2007-10-23 02:42:00,101.305,101.315,101.29,101.315,1522400000.0
2007-10-23 02:43:00,101.315,101.32,101.265,101.285,1453700000.0
2007-10-23 02:44:00,101.29,101.37,101.29,101.37,1410400000.0
2007-10-23 02:45:00,101.37,101.38,101.36,101.36,1410400000.0
2007-10-23 02:46:00,101.36,101.38,101.35,101.38,1137499999.0
2007-10-23 02:47:00,101.38,101.42,101.355,101.41,1422099996.0
2007-10-23 02:48:00,101.41,101.45,101.405,101.42,1471000000.0
2007-10-23 02:49:00,101.415,101.43,101.415,101.43,610100000.0
2007-10-23 02:50:00,101.43,101.43,101.4,101.415,592300000.0
2007-10-23 02:51:00,101.415,101.425,101.4,101.415,1429200000.0
2007-10-23 02:52:00,101.42,101.46,101.415,101.46,1825500002.0
2007-10-23 02:53:00,101.46,101.5,101.455,101.5,756400000.0
2007-10-23 02:54:00,101.5,101.515,101.475,101.49,891200000.0
2007-10-23 02:55:00,101.49,101.5,101.44,101.44,904600000.0
2007-10-23 02:56:00,101.44,101.45,101.425,101.44,1353600000.0
2007-10-23 02:57:00,101.44,101.44,101.41,101.43,654300000.0
2007-10-23 02:58:00,101.43,101.46,101.43,101.46,894900000.0
2007-10-23 02:59:00,101.46,101.465,101.45,101.46,454500000.0
2007-10-23 03:00:00,101.46,101.49,101.435,101.48,403800000.0
2007-10-23 03:01:00,101.48,101.495,101.47,101.48,344300000.0
2007-10-23 03:02:00,101.475,101.5,101.47,101.495,318200000.0
2007-10-23 03:03:00,101.495,101.495,101.475,101.485,351200000.0
2007-10-23 03:04:00,101.485,101.5,101.48,101.49,150100000.0
2007-10-23 03:05:00,101.49,101.5,101.48,101.5,252200000.0
2007-10-23 03:06:00,101.5,101.51,101.485,101.495,504800001.0
2007-10-23 03:07:00,101.49,101.495,101.48,101.495,364100000.0
2007-10-23 03:08:00,101.49,101.495,101.465,101.47,448700000.0
2007-10-23 03:09:00,101.47,101.47,101.45,101.455,182600000.0
2007-10-23 03:10:00,101.455,101.46,101.435,101.435,166300000.0
2007-10-23 03:11:00,101.435,101.44,101.42,101.44,373200000.0
2007-10-23 03:12:00,101.44,101.44,101.405,101.42,188400000.0
2007-10-23 03:13:00,101.42,101.445,101.42,101.43,575400000.0
2007-10-23 03:14:00,101.43,101.445,101.425,101.43,1264800000.0
2007-10-23 03:15:00,101.43,101.475,101.41,101.475,1454600000.0
2007-10-23 03:16:00,101.475,101.48,101.47,101.48,1351400000.0
2007-10-23 03:17:00,101.48,101.51,101.465,101.47,1137800000.0
2007-10-23 03:18:00,101.47,101.48,101.47,101.47,511400000.0
2007-10-23 03:19:00,101.47,101.48,101.47,101.47,1762600000.0
2007-10-23 03:20:00,101.47,101.475,101.45,101.45,1735700000.0
2007-10-23 03:21:00,101.45,101.47,101.45,101.465,1033400000.0
2007-10-23 03:22:00,101.465,101.465,101.44,101.455,1248500000.0
2007-10-23 03:23:00,101.455,101.46,101.44,101.445,1142400000.0
2007-10-23 03:24:00,101.445,101.46,101.44,101.46,1151999999.0
2007-10-23 03:25:00,101.45,101.46,101.435,101.45,1775899990.0
2007-10-23 03:26:00,101.44,101.44,101.43,101.44,2131400000.0
2007-10-23 03:27:00,101.45,101.45,101.44,101.45,2131400000.0
2007-10-23 03:28:00,101.45,101.45,101.43,101.45,849200000.0
2007-10-23 03:29:00,101.45,101.465,101.45,101.46,1210100000.0
2007-10-23 03:30:00,101.47,101.48,101.46,101.47,1716800000.0
2007-10-23 03:31:00,101.46,101.48,101.44,101.45,1716800000.0
2007-10-23 03:32:00,101.45,101.46,101.43,101.46,1716800000.0
2007-10-23 03:33:00,101.44,101.45,101.43,101.43,1664000000.0
2007-10-23 03:34:00,101.45,101.45,101.43,101.44,1664000000.0
2007-10-23 03:36:00,101.41,101.44,101.41,101.44,1664000000.0
2007-10-23 03:37:00,101.45,101.46,101.45,101.46,1664000000.0
2007-10-23 03:38:00,101.46,101.49,101.46,101.48,1115000000.0
2007-10-23 03:39:00,101.49,101.51,101.49,101.5,1115000000.0
2007-10-23 03:40:00,101.495,101.55,101.495,101.53,575800000.0
2007-10-23 03:41:00,101.53,101.53,101.5,101.51,594600000.0
2007-10-23 03:42:00,101.51,101.515,101.49,101.495,892000000.0
2007-10-23 03:43:00,101.5,101.505,101.46,101.485,1117999998.0
2007-10-23 03:44:00,101.485,101.485,101.435,101.44,1357200000.0
2007-10-23 03:45:00,101.44,101.44,101.42,101.43,1553300000.0
2007-10-23 03:46:00,101.43,101.43,101.425,101.43,1760400000.0
2007-10-23 03:47:00,101.43,101.44,101.42,101.43,1761700000.0
2007-10-23 03:48:00,101.435,101.45,101.435,101.445,1417800000.0
2007-10-23 03:49:00,101.45,101.505,101.445,101.5,1192900000.0
2007-10-23 03:50:00,101.5,101.52,101.475,101.505,649800000.0
2007-10-23 03:51:00,101.505,101.525,101.505,101.525,512000000.0
2007-10-23 03:52:00,101.525,101.525,101.475,101.485,1037800000.0
2007-10-23 03:53:00,101.485,101.515,101.485,101.515,636400000.0
2007-10-23 03:54:00,101.515,101.54,101.515,101.53,381000000.0
2007-10-23 03:55:00,101.53,101.535,101.51,101.535,861800000.0
2007-10-23 03:56:00,101.53,101.565,101.525,101.56,561900000.0
2007-10-23 03:57:00,101.565,101.59,101.545,101.57,616200000.0
2007-10-23 03:58:00,101.57,101.585,101.565,101.575,673600000.0
2007-10-23 03:59:00,101.575,101.6,101.575,101.58,667100000.0
2007-10-23 04:00:00,101.58,101.59,101.565,101.565,665600000.0
2007-10-23 04:01:00,101.565,101.6,101.565,101.58,1136700000.0
2007-10-23 04:02:00,101.58,101.61,101.58,101.6,650400000.0
2007-10-23 04:03:00,101.6,101.62,101.6,101.62,1202400000.0
2007-10-23 04:04:00,101.62,101.635,101.61,101.615,787100000.0
2007-10-23 04:05:00,101.615,101.66,101.615,101.66,1575200000.0
2007-10-23 04:06:00,101.66,101.695,101.66,101.685,872000000.0
2007-10-23 04:07:00,101.685,101.7,101.68,101.695,725700000.0
2007-10-23 04:08:00,101.7,101.705,101.67,101.68,795100000.0
2007-10-23 04:09:00,101.68,101.68,101.65,101.665,865500000.0
2007-10-23 04:10:00,101.665,101.68,101.645,101.68,576800000.0
2007-10-23 04:11:00,101.68,101.7,101.665,101.675,669900000.0
2007-10-23 04:12:00,101.675,101.7,101.675,101.695,515100000.0
2007-10-23 04:13:00,101.695,101.7,101.665,101.67,1211000000.0
2007-10-23 04:14:00,101.67,101.68,101.66,101.68,520600000.0
2007-10-23 04:15:00,101.68,101.71,101.68,101.71,1648800000.0
2007-10-23 04:16:00,101.71,101.76,101.7,101.75,1803200001.0
2007-10-23 04:17:00,101.75,101.765,101.705,101.705,818800000.0
2007-10-23 04:18:00,101.705,101.74,101.665,101.74,1942200000.0
2007-10-23 04:19:00,101.74,101.76,101.73,101.74,1651800000.0
2007-10-23 04:20:00,101.74,101.775,101.735,101.75,1331000000.0
2007-10-23 04:21:00,101.75,101.765,101.74,101.765,1891300000.0
2007-10-23 04:22:00,101.75,101.79,101.75,101.78,1391000000.0
2007-10-23 04:23:00,101.79,101.79,101.76,101.76,1391000000.0
2007-10-23 04:24:00,101.77,101.805,101.76,101.8,1391000000.0
2007-10-23 04:25:00,101.8,101.825,101.795,101.795,1617400001.0
2007-10-23 04:26:00,101.795,101.81,101.785,101.785,1169800000.0
2007-10-23 04:27:00,101.785,101.785,101.74,101.75,2122900002.0
2007-10-23 04:28:00,101.75,101.775,101.74,101.765,1611900000.0
2007-10-23 04:29:00,101.77,101.77,101.76,101.77,1268100000.0
2007-10-23 04:30:00,101.76,101.77,101.75,101.76,1268100000.0
2007-10-23 04:31:00,101.75,101.76,101.72,101.72,1268100000.0
2007-10-23 04:32:00,101.74,101.745,101.71,101.71,1268100000.0
2007-10-23 04:33:00,101.71,101.71,101.7,101.7,1429200000.0
2007-10-23 04:34:00,101.69,101.69,101.64,101.65,1429200000.0
2007-10-23 04:35:00,101.66,101.66,101.64,101.64,1429200000.0
2007-10-23 04:36:00,101.66,101.705,101.655,101.705,1429200000.0
2007-10-23 04:37:00,101.705,101.725,101.705,101.725,1126400000.0
2007-10-23 04:38:00,101.725,101.735,101.72,101.735,759200000.0
2007-10-23 04:39:00,101.73,101.735,101.71,101.72,1056900000.0
2007-10-23 04:40:00,101.72,101.725,101.71,101.715,1222600000.0
2007-10-23 04:41:00,101.715,101.715,101.69,101.715,731400000.0
2007-10-23 04:42:00,101.715,101.715,101.67,101.67,318200000.0
2007-10-23 04:43:00,101.67,101.68,101.665,101.68,300700000.0
2007-10-23 04:44:00,101.68,101.695,101.67,101.695,199300000.0
2007-10-23 04:45:00,101.695,101.695,101.67,101.685,334300000.0
2007-10-23 04:46:00,101.685,101.74,101.68,101.735,666700000.0
2007-10-23 04:47:00,101.735,101.745,101.715,101.72,1013400000.0
2007-10-23 04:48:00,101.725,101.745,101.72,101.74,941199999.0
2007-10-23 04:49:00,101.74,101.775,101.73,101.76,566000000.0
2007-10-23 04:50:00,101.76,101.805,101.75,101.79,462100000.0
2007-10-23 04:51:00,101.795,101.805,101.77,101.77,489800000.0
2007-10-23 04:52:00,101.77,101.795,101.77,101.79,687500000.0
2007-10-23 04:53:00,101.79,101.8,101.76,101.76,491200000.0
2007-10-23 04:54:00,101.76,101.765,101.735,101.745,1726999981.0
2007-10-23 04:55:00,101.75,101.75,101.73,101.745,838000000.0
2007-10-23 04:56:00,101.745,101.75,101.725,101.735,1439500000.0
2007-10-23 04:57:00,101.73,101.735,101.725,101.735,430400000.0
2007-10-23 04:58:00,101.735,101.74,101.73,101.73,417600000.0
2007-10-23 04:59:00,101.73,101.73,101.69,101.69,756700000.0
2007-10-23 05:00:00,101.69,101.705,101.68,101.705,216000000.0
2007-10-23 05:01:00,101.705,101.72,101.7,101.715,187100000.0
2007-10-23 05:02:00,101.715,101.725,101.71,101.71,176300000.0
2007-10-23 05:03:00,101.71,101.72,101.705,101.715,295200000.0
2007-10-23 05:04:00,101.715,101.72,101.71,101.72,205200000.0
2007-10-23 05:05:00,101.72,101.725,101.715,101.725,194000000.0
2007-10-23 05:06:00,101.725,101.73,101.715,101.73,838400000.0
2007-10-23 05:07:00,101.73,101.73,101.72,101.73,240800000.0
2007-10-23 05:08:00,101.725,101.73,101.72,101.725,627600000.0
2007-10-23 05:09:00,101.725,101.735,101.72,101.735,311100000.0
2007-10-23 05:10:00,101.735,101.74,101.73,101.73,260800000.0
2007-10-23 05:11:00,101.73,101.74,101.725,101.725,587300000.0
2007-10-23 05:12:00,101.725,101.755,101.72,101.755,470700000.0
2007-10-23 05:13:00,101.755,101.76,101.74,101.76,435200000.0
2007-10-23 05:14:00,101.76,101.765,101.755,101.755,267800000.0
2007-10-23 05:15:00,101.755,101.765,101.745,101.765,2110600000.0
2007-10-23 05:16:00,101.76,101.775,101.76,101.775,216400000.0
2007-10-23 05:17:00,101.775,101.81,101.775,101.81,207800000.0
2007-10-23 05:18:00,101.79,101.82,101.79,101.79,2102100005.0
2007-10-23 05:19:00,101.81,101.81,101.79,101.81,2102100005.0
2007-10-23 05:20:00,101.815,101.86,101.81,101.855,2102100005.0
2007-10-23 05:21:00,101.855,101.87,101.835,101.87,1247399994.0
2007-10-23 05:22:00,101.87,101.87,101.85,101.85,1549200000.0
2007-10-23 05:23:00,101.85,101.86,101.845,101.86,926400000.0
2007-10-23 05:24:00,101.86,101.895,101.86,101.89,2077100038.0
2007-10-23 05:25:00,101.895,101.905,101.885,101.9,900700000.0
2007-10-23 05:26:00,101.9,101.9,101.865,101.875,324600000.0
2007-10-23 05:27:00,101.875,101.895,101.86,101.895,952300000.0
2007-10-23 05:28:00,101.895,101.905,101.885,101.89,367400000.0
2007-10-23 05:29:00,101.89,101.89,101.875,101.88,209000000.0
2007-10-23 05:30:00,101.88,101.88,101.88,101.88,226900000.0
2007-10-23 05:31:00,101.88,101.895,101.875,101.89,462400000.0
2007-10-23 05:32:00,101.88,101.89,101.88,101.885,716600000.0
2007-10-23 05:33:00,101.89,101.89,101.89,101.89,1340200000.0
2007-10-23 05:34:00,101.895,101.92,101.89,101.92,1340200000.0
2007-10-23 05:35:00,101.92,101.96,101.915,101.935,1072600000.0
2007-10-23 05:36:00,101.935,101.95,101.92,101.95,797000000.0
2007-10-23 05:37:00,101.95,101.97,101.94,101.945,402500000.0
2007-10-23 05:38:00,101.945,101.95,101.925,101.94,2023000000.0
2007-10-23 05:39:00,101.94,101.955,101.94,101.955,1141200000.0
2007-10-23 05:40:00,101.955,101.97,101.955,101.97,1442200000.0
2007-10-23 05:41:00,101.97,101.97,101.95,101.955,1510000000.0
2007-10-23 05:42:00,101.955,101.96,101.945,101.96,2069000000.0
2007-10-23 05:43:00,101.95,101.98,101.95,101.98,757300000.0
2007-10-23 05:44:00,101.995,102.01,101.99,102.0,757300000.0
2007-10-23 05:45:00,102.0,102.0,101.97,101.98,938400000.0
2007-10-23 05:46:00,101.98,101.99,101.975,101.99,1538600000.0
2007-10-23 05:47:00,101.99,101.99,101.95,101.97,1389300000.0
2007-10-23 05:48:00,101.97,101.97,101.94,101.94,2110299952.0
2007-10-23 05:49:00,101.95,101.96,101.94,101.94,1317000003.0
2007-10-23 05:50:00,101.96,101.975,101.925,101.925,1317000003.0
2007-10-23 05:51:00,101.93,101.95,101.925,101.95,1329999994.0
2007-10-23 05:52:00,101.95,101.99,101.95,101.99,1531499997.0
2007-10-23 05:53:00,101.99,101.99,101.96,101.99,1396800000.0
2007-10-23 05:54:00,101.99,102.01,101.98,102.01,1514400000.0
2007-10-23 05:55:00,102.01,102.01,101.99,101.99,1552800000.0
2007-10-23 05:56:00,101.99,102.02,101.99,102.02,1538500000.0
2007-10-23 05:57:00,102.02,102.02,101.995,102.0,1511200000.0
2007-10-23 05:58:00,101.98,101.99,101.98,101.99,1680300000.0
2007-10-23 05:59:00,101.98,101.99,101.98,101.98,1680300000.0
2007-10-23 06:00:00,101.97,101.98,101.96,101.98,1680300000.0
2007-10-23 06:01:00,101.99,101.99,101.975,101.985,1680300000.0
2007-10-23 06:02:00,101.985,101.985,101.965,101.98,1871600000.0
2007-10-23 06:03:00,101.975,101.98,101.94,101.94,1863799985.0
2007-10-23 06:04:00,101.94,101.95,101.935,101.95,989800000.0
2007-10-23 06:05:00,101.94,101.95,101.94,101.94,1267100000.0
2007-10-23 06:06:00,101.955,101.96,101.945,101.945,1267100000.0
2007-10-23 06:07:00,101.945,101.96,101.945,101.95,1129800000.0
2007-10-23 06:08:00,101.95,101.96,101.94,101.95,1953400000.0
2007-10-23 06:09:00,101.95,101.97,101.895,101.905,1794900000.0
2007-10-23 06:10:00,101.9,101.9,101.82,101.82,1758899987.0
2007-10-23 06:11:00,101.82,101.86,101.805,101.86,1391900000.0
2007-10-23 06:12:00,101.86,101.87,101.85,101.87,541600000.0
2007-10-23 06:13:00,101.87,101.9,101.87,101.89,1115200000.0
2007-10-23 06:14:00,101.89,101.93,101.89,101.905,1278200000.0
2007-10-23 06:15:00,101.905,101.94,101.895,101.92,1169800001.0
2007-10-23 06:16:00,101.92,101.93,101.9,101.9,774400000.0
2007-10-23 06:17:00,101.9,101.91,101.885,101.905,848000000.0
2007-10-23 06:18:00,101.905,101.915,101.895,101.91,1104000000.0
2007-10-23 06:19:00,101.91,101.91,101.89,101.91,1219300000.0
2007-10-23 06:20:00,101.91,101.91,101.9,101.905,842400000.0
2007-10-23 06:21:00,101.905,101.92,101.905,101.905,847200000.0
2007-10-23 06:22:00,101.905,101.93,101.905,101.93,1144799999.0
2007-10-23 06:23:00,101.93,101.95,101.93,101.94,1797800000.0
2007-10-23 06:24:00,101.94,101.94,101.92,101.93,968400000.0
2007-10-23 06:25:00,101.92,101.93,101.905,101.915,1428700000.0
2007-10-23 06:26:00,101.915,101.94,101.915,101.935,1259100000.0
2007-10-23 06:27:00,101.935,101.95,101.935,101.945,617600000.0
2007-10-23 06:28:00,101.945,101.97,101.945,101.96,796000000.0
2007-10-23 06:29:00,101.96,101.965,101.945,101.955,1088800000.0
2007-10-23 06:30:00,101.96,101.98,101.94,101.96,1221800000.0
2007-10-23 06:31:00,101.965,101.975,101.925,101.945,588400000.0
2007-10-23 06:32:00,101.945,101.95,101.93,101.94,1703400000.0
2007-10-23 06:33:00,101.94,101.96,101.935,101.95,1189100000.0
2007-10-23 06:34:00,101.95,101.965,101.945,101.96,675900000.0
2007-10-23 06:35:00,101.965,101.965,101.93,101.93,553100000.0
2007-10-23 06:36:00,101.93,101.94,101.89,101.9,1377800000.0
2007-10-23 06:37:00,101.89,101.9,101.865,101.87,882400000.0
2007-10-23 06:38:00,101.87,101.88,101.85,101.85,990700000.0
2007-10-23 06:39:00,101.85,101.85,101.82,101.84,1409700000.0
2007-10-23 06:40:00,101.85,101.86,101.84,101.84,1409700000.0
2007-10-23 06:41:00,101.84,101.84,101.815,101.83,1163600000.0
2007-10-23 06:42:00,101.83,101.83,101.795,101.8,630100000.0
2007-10-23 06:43:00,101.8,101.8,101.69,101.7,989599999.0
2007-10-23 06:44:00,101.7,101.715,101.62,101.64,926600000.0
2007-10-23 06:45:00,101.64,101.67,101.61,101.66,1131500000.0
2007-10-23 06:46:00,101.66,101.71,101.65,101.695,1551700000.0
2007-10-23 06:47:00,101.695,101.75,101.695,101.745,855500000.0
2007-10-23 06:48:00,101.75,101.76,101.73,101.73,890700000.0
2007-10-23 06:49:00,101.73,101.75,101.72,101.725,416800000.0
2007-10-23 06:50:00,101.725,101.725,101.7,101.715,1023199996.0
2007-10-23 06:51:00,101.715,101.755,101.71,101.735,506000000.0
2007-10-23 06:52:00,101.735,101.77,101.735,101.77,815200000.0
2007-10-23 06:53:00,101.77,101.77,101.745,101.77,1423400020.0
2007-10-23 06:54:00,101.77,101.77,101.76,101.76,840400000.0
2007-10-23 06:55:00,101.765,101.775,101.76,101.775,1094900000.0
2007-10-23 06:56:00,101.775,101.8,101.765,101.8,881900000.0
2007-10-23 06:57:00,101.785,101.8,101.775,101.79,877700000.0
2007-10-23 06:58:00,101.795,101.805,101.78,101.79,712400000.0
2007-10-23 06:59:00,101.79,101.79,101.765,101.775,837400000.0
2007-10-23 07:00:00,101.775,101.775,101.765,101.77,614400000.0
2007-10-23 07:01:00,101.77,101.83,101.77,101.83,809900000.0
2007-10-23 07:02:00,101.83,101.85,101.815,101.835,728100000.0
2007-10-23 07:03:00,101.835,101.86,101.82,101.85,548500000.0
2007-10-23 07:04:00,101.85,101.905,101.85,101.86,882300000.0
2007-10-23 07:05:00,101.885,101.885,101.83,101.83,277400000.0
2007-10-23 07:06:00,101.83,101.84,101.82,101.83,336700000.0
2007-10-23 07:07:00,101.825,101.835,101.815,101.825,635600001.0
2007-10-23 07:08:00,101.83,101.85,101.815,101.83,1217300026.0
2007-10-23 07:09:00,101.83,101.84,101.82,101.825,1269900000.0
2007-10-23 07:10:00,101.825,101.865,101.82,101.865,571500000.0
2007-10-23 07:11:00,101.865,101.865,101.845,101.845,836000000.0
2007-10-23 07:12:00,101.845,101.875,101.835,101.87,686700000.0
2007-10-23 07:13:00,101.87,101.895,101.87,101.895,650500000.0
2007-10-23 07:14:00,101.895,101.91,101.895,101.895,703700001.0
2007-10-23 07:15:00,101.895,101.915,101.89,101.905,875700000.0
2007-10-23 07:16:00,101.9,101.9,101.88,101.88,2146700000.0
2007-10-23 07:17:00,101.89,101.9,101.88,101.89,2146700000.0
2007-10-23 07:18:00,101.895,101.905,101.89,101.9,2146700000.0
2007-10-23 07:19:00,101.9,101.935,101.885,101.895,1497999997.0
2007-10-23 07:20:00,101.885,101.895,101.875,101.88,1703299972.0
2007-10-23 07:21:00,101.88,101.88,101.865,101.87,780600000.0
2007-10-23 07:22:00,101.87,101.88,101.865,101.875,2091200000.0
2007-10-23 07:23:00,101.875,101.89,101.875,101.885,1515100000.0
2007-10-23 07:24:00,101.89,101.89,101.87,101.89,1593500020.0
2007-10-23 07:25:00,101.89,101.915,101.875,101.915,1765500000.0
2007-10-23 07:26:00,101.915,101.92,101.895,101.915,747200000.0
2007-10-23 07:27:00,101.915,101.93,101.905,101.925,1032000000.0
2007-10-23 07:28:00,101.925,101.935,101.915,101.935,1484299979.0
2007-10-23 07:29:00,101.925,101.93,101.925,101.93,609000000.0
2007-10-23 07:30:00,101.93,101.945,101.92,101.935,1234700001.0
2007-10-23 07:31:00,101.935,101.96,101.93,101.955,1160600000.0
2007-10-23 07:32:00,101.955,102.0,101.945,101.955,1600299985.0
2007-10-23 07:33:00,101.955,101.97,101.94,101.95,1987399984.0
2007-10-23 07:34:00,101.95,101.96,101.905,101.93,1548000000.0
2007-10-23 07:35:00,101.93,101.98,101.925,101.98,1399400000.0
2007-10-23 07:36:00,101.98,102.005,101.965,101.98,1233000000.0
2007-10-23 07:37:00,101.98,101.99,101.94,101.94,1767900000.0
2007-10-23 07:38:00,101.95,102.0,101.94,101.98,1942400000.0
2007-10-23 07:39:00,101.98,101.98,101.935,101.94,1918800000.0
2007-10-23 07:40:00,101.935,101.95,101.925,101.945,1895499988.0
2007-10-23 07:41:00,101.945,101.97,101.925,101.96,1550599998.0
2007-10-23 07:42:00,101.96,101.96,101.95,101.955,1161600000.0
2007-10-23 07:43:00,101.955,101.965,101.945,101.96,756000000.0
2007-10-23 07:44:00,101.96,102.015,101.945,102.015,1272400010.0
2007-10-23 07:45:00,102.015,102.02,101.98,102.02,1740300000.0
2007-10-23 07:46:00,102.02,102.03,102.005,102.03,1427900000.0
2007-10-23 07:47:00,102.03,102.03,101.945,101.945,1358800000.0
2007-10-23 07:48:00,101.94,101.97,101.93,101.96,925100000.0
2007-10-23 07:49:00,101.96,102.01,101.96,102.0,1236100000.0
2007-10-23 07:50:00,102.0,102.0,101.98,101.99,1123600000.0
2007-10-23 07:51:00,101.99,102.0,101.99,102.0,1437600000.0
2007-10-23 07:52:00,102.0,102.0,101.95,101.95,1237399999.0
2007-10-23 07:53:00,101.95,101.975,101.95,101.975,1248100000.0
2007-10-23 07:54:00,101.975,101.995,101.975,101.985,970400000.0
2007-10-23 07:55:00,101.985,102.0,101.97,102.0,1588500000.0
2007-10-23 07:56:00,102.0,102.02,101.995,102.015,948400000.0
2007-10-23 07:57:00,102.03,102.035,102.015,102.035,1528100000.0
2007-10-23 07:58:00,102.035,102.045,102.0,102.005,890700000.0
2007-10-23 07:59:00,102.015,102.07,102.005,102.07,1365900000.0
2007-10-23 08:00:00,102.07,102.155,102.07,102.155,614400000.0
2007-10-23 08:01:00,102.155,102.245,102.155,102.245,646800000.0
2007-10-23 08:02:00,102.245,102.25,102.18,102.185,1332699981.0
2007-10-23 08:03:00,102.185,102.2,102.15,102.195,1133800000.0
2007-10-23 08:04:00,102.195,102.215,102.18,102.215,823600000.0
2007-10-23 08:05:00,102.225,102.24,102.195,102.22,506200000.0
2007-10-23 08:06:00,102.225,102.23,102.175,102.18,618600000.0
2007-10-23 08:07:00,102.18,102.205,102.165,102.195,837800000.0
2007-10-23 08:08:00,102.195,102.225,102.175,102.195,547200000.0
2007-10-23 08:09:00,102.195,102.225,102.185,102.225,979200000.0
2007-10-23 08:10:00,102.225,102.26,102.21,102.26,638800006.0
2007-10-23 08:11:00,102.26,102.28,102.23,102.265,701999999.0
2007-10-23 08:12:00,102.265,102.275,102.25,102.265,661000000.0
2007-10-23 08:13:00,102.27,102.305,102.255,102.305,909500000.0
2007-10-23 08:14:00,102.305,102.31,102.275,102.31,681200000.0
2007-10-23 08:15:00,102.31,102.375,102.305,102.35,1334600000.0
2007-10-23 08:16:00,102.345,102.415,102.325,102.405,1360400001.0
2007-10-23 08:17:00,102.405,102.405,102.355,102.36,813600000.0
2007-10-23 08:18:00,102.36,102.425,102.345,102.415,395400000.0
2007-10-23 08:19:00,102.415,102.42,102.4,102.4,365900000.0
2007-10-23 08:20:00,102.4,102.46,102.4,102.415,484900000.0
2007-10-23 08:21:00,102.415,102.43,102.395,102.395,341960000.0
2007-10-23 08:22:00,102.395,102.415,102.35,102.37,348600000.0
2007-10-23 08:23:00,102.37,102.405,102.36,102.4,766600000.0
2007-10-23 08:24:00,102.4,102.45,102.395,102.445,328000000.0
2007-10-23 08:25:00,102.445,102.465,102.43,102.44,455900000.0
2007-10-23 08:26:00,102.44,102.46,102.44,102.455,258700000.0
2007-10-23 08:27:00,102.455,102.455,102.415,102.415,291200000.0
2007-10-23 08:28:00,102.415,102.415,102.335,102.345,399600000.0
2007-10-23 08:29:00,102.345,102.36,102.325,102.355,1039000005.0
2007-10-23 08:30:00,102.365,102.37,102.34,102.36,382100000.0
2007-10-23 08:31:00,102.36,102.395,102.35,102.39,1391300007.0
2007-10-23 08:32:00,102.39,102.405,102.375,102.38,1476800000.0
2007-10-23 08:33:00,102.38,102.39,102.355,102.37,1292000000.0
2007-10-23 08:34:00,102.37,102.375,102.355,102.375,2062400000.0
2007-10-23 08:35:00,102.375,102.39,102.355,102.36,1285600003.0
2007-10-23 08:36:00,102.36,102.38,102.34,102.36,1568800002.0
2007-10-23 08:37:00,102.36,102.4,102.355,102.355,927900000.0
2007-10-23 08:38:00,102.355,102.375,102.355,102.365,1271100000.0
2007-10-23 08:39:00,102.365,102.37,102.275,102.275,1082699998.0
2007-10-23 08:40:00,102.275,102.275,102.16,102.16,1350699996.0
2007-10-23 08:41:00,102.16,102.23,102.145,102.19,1333699992.0
2007-10-23 08:42:00,102.19,102.21,102.16,102.175,1635100004.0
2007-10-23 08:43:00,102.165,102.175,102.1,102.105,1458299993.0
2007-10-23 08:44:00,102.105,102.11,102.025,102.04,1510899999.0
2007-10-23 08:45:00,102.04,102.05,102.0,102.025,1380000000.0
2007-10-23 08:46:00,102.025,102.06,102.01,102.05,1205600000.0
2007-10-23 08:47:00,102.05,102.095,102.035,102.09,1378299999.0
2007-10-23 08:48:00,102.09,102.105,102.08,102.095,376700000.0
2007-10-23 08:49:00,102.095,102.13,102.085,102.125,403300000.0
2007-10-23 08:50:00,102.125,102.16,102.125,102.15,500500000.0
2007-10-23 08:51:00,102.15,102.16,102.11,102.125,461500000.0
2007-10-23 08:52:00,102.125,102.16,102.125,102.155,827699982.0
2007-10-23 08:53:00,102.155,102.165,102.115,102.115,425300000.0
2007-10-23 08:54:00,102.115,102.125,102.045,102.06,468200000.0
2007-10-23 08:55:00,102.06,102.07,102.0,102.0,1251999997.0
2007-10-23 08:56:00,102.0,102.015,101.965,102.015,1098800002.0
2007-10-23 08:57:00,102.015,102.065,102.005,102.045,991800002.0
2007-10-23 08:58:00,102.045,102.045,102.005,102.025,641500000.0
2007-10-23 08:59:00,102.025,102.075,102.015,102.065,787999984.0
2007-10-23 09:00:00,102.065,102.085,102.065,102.08,463200000.0
2007-10-23 09:01:00,102.08,102.145,102.08,102.135,702100000.0
2007-10-23 09:02:00,102.135,102.21,102.13,102.205,1342499991.0
2007-10-23 09:03:00,102.205,102.225,102.19,102.215,1091999998.0
2007-10-23 09:04:00,102.215,102.215,102.17,102.2,1296499999.0
2007-10-23 09:05:00,102.2,102.2,102.125,102.155,639999999.0
2007-10-23 09:06:00,102.16,102.185,102.16,102.17,468000000.0
2007-10-23 09:07:00,102.17,102.17,102.15,102.155,344800000.0
2007-10-23 09:08:00,102.15,102.155,102.06,102.06,403999999.0
2007-10-23 09:09:00,102.055,102.09,102.02,102.09,1760700006.0
2007-10-23 09:10:00,102.09,102.105,102.075,102.1,1101700000.0
2007-10-23 09:11:00,102.1,102.12,102.09,102.12,2061299993.0
2007-10-23 09:12:00,102.12,102.135,102.105,102.125,1524800000.0
2007-10-23 09:13:00,102.1,102.12,102.1,102.12,1205599999.0
2007-10-23 09:14:00,102.135,102.135,102.065,102.1,1205599999.0
2007-10-23 09:15:00,102.1,102.11,102.06,102.07,714400000.0
2007-10-23 09:16:00,102.07,102.085,101.99,101.995,739960854.0
2007-10-23 09:17:00,101.995,102.025,101.985,102.005,890286649.0
2007-10-23 09:18:00,102.005,102.03,101.995,102.015,929499998.0
2007-10-23 09:19:00,102.015,102.02,101.97,101.99,427800000.0
2007-10-23 09:20:00,101.99,101.99,101.945,101.95,705700000.0
2007-10-23 09:21:00,101.95,101.985,101.935,101.985,1469099999.0
2007-10-23 09:22:00,101.985,102.035,101.985,102.015,1222400000.0
2007-10-23 09:23:00,102.015,102.035,101.98,101.99,1651900000.0
2007-10-23 09:24:00,101.995,102.0,101.97,101.975,1804000001.0
2007-10-23 09:25:00,101.975,101.975,101.945,101.955,1130700000.0
2007-10-23 09:26:00,101.96,101.96,101.92,101.93,885707899.0
2007-10-23 09:27:00,101.945,101.955,101.865,101.875,885707899.0
2007-10-23 09:28:00,101.875,101.88,101.86,101.865,1226400000.0
2007-10-23 09:29:00,101.865,101.865,101.77,101.775,1071200000.0
2007-10-23 09:30:00,101.775,101.79,101.76,101.78,1227700000.0
2007-10-23 09:31:00,101.78,101.865,101.77,101.865,1374400000.0
2007-10-23 09:32:00,101.865,101.885,101.85,101.86,1465299998.0
2007-10-23 09:33:00,101.86,101.94,101.855,101.92,1102799999.0
2007-10-23 09:34:00,101.92,101.925,101.905,101.905,1066300000.0
2007-10-23 09:35:00,101.905,101.915,101.855,101.86,407100000.0
2007-10-23 09:36:00,101.86,101.87,101.815,101.845,1353500001.0
2007-10-23 09:37:00,101.85,101.87,101.845,101.855,1991100001.0
2007-10-23 09:38:00,101.855,101.88,101.85,101.87,1492799995.0
2007-10-23 09:39:00,101.87,101.955,101.87,101.95,1623800000.0
2007-10-23 09:40:00,101.945,101.965,101.94,101.965,1394800000.0
2007-10-23 09:41:00,101.965,101.995,101.955,101.965,542974230.0
2007-10-23 09:42:00,101.965,101.99,101.95,101.955,479100000.0
2007-10-23 09:43:00,101.955,101.965,101.905,101.915,823900000.0
2007-10-23 09:44:00,101.915,101.945,101.895,101.915,1027599999.0
2007-10-23 09:45:00,101.925,101.935,101.905,101.915,989800000.0
2007-10-23 09:46:00,101.915,101.925,101.875,101.885,792700000.0
2007-10-23 09:47:00,101.885,101.915,101.885,101.915,352000000.0
2007-10-23 09:48:00,101.915,101.94,101.895,101.905,1180600000.0
2007-10-23 09:49:00,101.905,101.905,101.825,101.835,650400000.0
2007-10-23 09:50:00,101.835,101.835,101.795,101.795,720000000.0
2007-10-23 09:51:00,101.795,101.805,101.765,101.79,1343400000.0
2007-10-23 09:52:00,101.785,101.835,101.785,101.795,1200600000.0
2007-10-23 09:53:00,101.795,101.825,101.79,101.79,1853600001.0
2007-10-23 09:54:00,101.79,101.845,101.79,101.845,2030700001.0
2007-10-23 09:55:00,101.835,101.855,101.83,101.83,730000000.0
2007-10-23 09:56:00,101.83,101.84,101.815,101.83,540100000.0
2007-10-23 09:57:00,101.83,101.845,101.79,101.79,405500000.0
2007-10-23 09:58:00,101.79,101.84,101.785,101.825,420800000.0
2007-10-23 09:59:00,101.825,101.875,101.815,101.86,546500000.0
2007-10-23 10:00:00,101.865,101.865,101.805,101.84,1286600006.0
2007-10-23 10:01:00,101.84,101.855,101.815,101.84,710200000.0
2007-10-23 10:02:00,101.835,101.845,101.82,101.835,601299997.0
2007-10-23 10:03:00,101.84,101.87,101.84,101.85,851200000.0
2007-10-23 10:04:00,101.865,101.87,101.825,101.835,851200000.0
2007-10-23 10:05:00,101.825,101.835,101.815,101.825,784700000.0
2007-10-23 10:06:00,101.825,101.835,101.8,101.825,781537886.0
2007-10-23 10:07:00,101.825,101.885,101.825,101.87,756787536.0
2007-10-23 10:08:00,101.87,101.915,101.855,101.91,1412200001.0
2007-10-23 10:09:00,101.915,101.915,101.885,101.885,940300000.0
2007-10-23 10:10:00,101.885,101.905,101.875,101.89,831000000.0
2007-10-23 10:11:00,101.89,101.93,101.89,101.91,1145500000.0
2007-10-23 10:12:00,101.91,101.985,101.91,101.98,889999998.0
2007-10-23 10:13:00,101.98,102.0,101.96,101.975,1347300000.0
2007-10-23 10:14:00,101.975,101.985,101.96,101.97,643700000.0
2007-10-23 10:15:00,101.97,102.035,101.965,102.035,1231600005.0
2007-10-23 10:16:00,102.03,102.065,102.01,102.065,945399999.0
2007-10-23 10:17:00,102.06,102.135,102.05,102.135,1548700000.0
2007-10-23 10:18:00,102.13,102.185,102.125,102.17,1535900000.0
2007-10-23 10:19:00,102.17,102.225,102.17,102.175,805299999.0
2007-10-23 10:20:00,102.18,102.19,102.135,102.16,1434100008.0
2007-10-23 10:21:00,102.155,102.16,102.095,102.095,1251900000.0
2007-10-23 10:22:00,102.095,102.12,102.085,102.11,1455200000.0
2007-10-23 10:23:00,102.11,102.13,102.1,102.105,1643099994.0
2007-10-23 10:24:00,102.105,102.11,102.085,102.085,1513200000.0
2007-10-23 10:25:00,102.085,102.12,102.085,102.115,1979999999.0
2007-10-23 10:26:00,102.12,102.12,102.07,102.085,866399998.0
2007-10-23 10:27:00,102.075,102.1,102.075,102.09,1141500000.0
2007-10-23 10:28:00,102.09,102.09,102.06,102.06,755500000.0
2007-10-23 10:29:00,102.085,102.175,102.085,102.175,755500000.0
2007-10-23 10:30:00,102.175,102.195,102.165,102.18,1923899998.0
2007-10-23 10:31:00,102.18,102.25,102.165,102.225,1083800000.0
2007-10-23 10:32:00,102.23,102.23,102.185,102.205,1038300001.0
2007-10-23 10:33:00,102.205,102.23,102.185,102.23,648000000.0
2007-10-23 10:34:00,102.225,102.235,102.175,102.185,858100000.0
2007-10-23 10:35:00,102.185,102.195,102.18,102.195,529200000.0
2007-10-23 10:36:00,102.195,102.225,102.195,102.205,580100000.0
2007-10-23 10:37:00,102.2,102.215,102.19,102.2,1000299984.0
2007-10-23 10:38:00,102.2,102.205,102.19,102.205,655700000.0
2007-10-23 10:39:00,102.205,102.215,102.195,102.215,1106900000.0
2007-10-23 10:40:00,102.215,102.215,102.12,102.135,1446399999.0
2007-10-23 10:41:00,102.135,102.135,102.11,102.13,2070099977.0
2007-10-23 10:42:00,102.13,102.135,102.115,102.125,1584299999.0
2007-10-23 10:43:00,102.12,102.125,102.1,102.1,1395000001.0
2007-10-23 10:44:00,102.1,102.1,102.085,102.095,667600000.0
2007-10-23 10:45:00,102.095,102.125,102.09,102.125,1446600001.0
2007-10-23 10:46:00,102.125,102.135,102.095,102.12,1632599987.0
2007-10-23 10:47:00,102.12,102.135,102.12,102.135,1321900000.0
2007-10-23 10:48:00,102.135,102.14,102.12,102.135,1729600000.0
2007-10-23 10:49:00,102.135,102.18,102.135,102.18,1244099999.0
2007-10-23 10:50:00,102.19,102.2,102.17,102.17,1212100000.0
2007-10-23 10:51:00,102.185,102.205,102.15,102.2,1212100000.0
2007-10-23 10:52:00,102.195,102.205,102.175,102.19,1301899977.0
2007-10-23 10:53:00,102.19,102.21,102.18,102.205,915400000.0
2007-10-23 10:54:00,102.2,102.205,102.16,102.16,379400000.0
2007-10-23 10:55:00,102.16,102.16,102.14,102.145,696400000.0
2007-10-23 10:56:00,102.14,102.15,102.125,102.15,599800000.0
2007-10-23 10:57:00,102.15,102.155,102.14,102.14,299700000.0
2007-10-23 10:58:00,102.14,102.165,102.14,102.16,400900000.0
2007-10-23 10:59:00,102.165,102.165,102.14,102.155,740900000.0
2007-10-23 11:00:00,102.155,102.16,102.13,102.14,650800000.0
2007-10-23 11:01:00,102.14,102.145,102.12,102.135,564600000.0
2007-10-23 11:02:00,102.135,102.145,102.11,102.125,565100000.0
2007-10-23 11:03:00,102.125,102.14,102.075,102.085,1162200004.0
2007-10-23 11:04:00,102.085,102.135,102.07,102.135,459799999.0
2007-10-23 11:05:00,102.135,102.145,102.11,102.145,462899999.0
2007-10-23 11:06:00,102.145,102.155,102.13,102.15,224600000.0
2007-10-23 11:07:00,102.145,102.18,102.13,102.17,536300000.0
2007-10-23 11:08:00,102.17,102.185,102.15,102.15,697300000.0
2007-10-23 11:09:00,102.15,102.18,102.14,102.155,1377189632.0
2007-10-23 11:10:00,102.155,102.16,102.12,102.135,1715600000.0
2007-10-23 11:11:00,102.135,102.15,102.13,102.135,1611200000.0
2007-10-23 11:12:00,102.135,102.145,102.115,102.12,1729299989.0
2007-10-23 11:13:00,102.11,102.12,102.06,102.08,898200000.0
2007-10-23 11:14:00,102.06,102.09,102.06,102.07,1404000000.0
2007-10-23 11:15:00,102.08,102.09,102.08,102.08,1404000000.0
2007-10-23 11:16:00,102.08,102.08,102.065,102.065,1521200000.0
2007-10-23 11:17:00,102.05,102.06,102.04,102.05,1508000000.0
2007-10-23 11:18:00,102.06,102.08,102.025,102.03,1508000000.0
2007-10-23 11:19:00,102.03,102.045,102.015,102.04,1662199976.0
2007-10-23 11:20:00,102.04,102.07,102.04,102.045,1490500000.0
2007-10-23 11:21:00,102.045,102.06,102.025,102.025,799100002.0
2007-10-23 11:22:00,102.03,102.045,102.025,102.045,1118000007.0
2007-10-23 11:23:00,102.045,102.065,102.04,102.055,1003499999.0
2007-10-23 11:24:00,102.055,102.065,102.05,102.06,755500000.0
2007-10-23 11:25:00,102.06,102.06,102.045,102.045,788500000.0
2007-10-23 11:26:00,102.045,102.045,102.025,102.04,496000000.0
2007-10-23 11:27:00,102.04,102.04,102.035,102.035,517600000.0
2007-10-23 11:28:00,102.035,102.04,102.015,102.03,509300000.0
2007-10-23 11:29:00,102.03,102.055,102.02,102.045,764100000.0
2007-10-23 11:30:00,102.045,102.08,102.035,102.055,707899993.0
2007-10-23 11:31:00,102.055,102.06,102.035,102.04,2105899998.0
2007-10-23 11:32:00,102.035,102.04,102.03,102.035,1478100000.0
2007-10-23 11:33:00,102.02,102.02,102.01,102.02,955400000.0
2007-10-23 11:34:00,102.035,102.04,102.03,102.03,955400000.0
2007-10-23 11:35:00,102.03,102.04,102.025,102.03,1400073346.0
2007-10-23 11:36:00,102.01,102.07,102.01,102.05,1373999981.0
2007-10-23 11:37:00,102.055,102.06,102.02,102.02,1553868664.0
2007-10-23 11:38:00,102.02,102.06,102.015,102.06,1952999160.0
2007-10-23 11:39:00,102.06,102.06,102.005,102.01,1244800000.0
2007-10-23 11:40:00,102.01,102.01,101.985,101.985,1122400000.0
2007-10-23 11:41:00,101.985,101.99,101.98,101.99,1473000000.0
2007-10-23 11:42:00,101.985,102.01,101.985,102.0,981100000.0
2007-10-23 11:43:00,102.0,102.01,102.0,102.01,113000000.0
2007-10-23 11:44:00,102.005,102.015,101.995,102.01,646500000.0
2007-10-23 11:45:00,102.005,102.06,101.995,102.06,1192199991.0
2007-10-23 11:46:00,102.06,102.085,102.045,102.085,1530199993.0
2007-10-23 11:47:00,102.085,102.09,102.06,102.08,953800000.0
2007-10-23 11:48:00,102.08,102.09,102.075,102.09,1193699999.0
2007-10-23 11:49:00,102.085,102.135,102.085,102.09,2125399989.0
2007-10-23 11:50:00,102.1,102.16,102.09,102.15,1074200000.0
2007-10-23 11:51:00,102.15,102.175,102.13,102.175,646400000.0
2007-10-23 11:52:00,102.175,102.18,102.165,102.175,318100000.0
2007-10-23 11:53:00,102.175,102.175,102.125,102.125,637900000.0
2007-10-23 11:54:00,102.13,102.14,102.12,102.125,1069900000.0
2007-10-23 11:55:00,102.125,102.145,102.1,102.11,1274400000.0
2007-10-23 11:56:00,102.11,102.125,102.075,102.125,1196000000.0
2007-10-23 11:57:00,102.125,102.14,102.105,102.105,1366100000.0
2007-10-23 11:58:00,102.105,102.165,102.105,102.145,1020799998.0
2007-10-23 11:59:00,102.145,102.24,102.145,102.23,592000000.0
2007-10-23 12:00:00,102.23,102.235,102.17,102.185,1151299999.0
2007-10-23 12:01:00,102.185,102.21,102.185,102.2,384800000.0
2007-10-23 12:02:00,102.2,102.22,102.19,102.205,387200000.0
2007-10-23 12:03:00,102.205,102.205,102.16,102.16,533899998.0
2007-10-23 12:04:00,102.16,102.185,102.15,102.185,687700000.0
2007-10-23 12:05:00,102.185,102.21,102.18,102.195,697800000.0
2007-10-23 12:06:00,102.195,102.2,102.175,102.185,1906400000.0
2007-10-23 12:07:00,102.185,102.19,102.145,102.175,1297900000.0
2007-10-23 12:08:00,102.18,102.18,102.155,102.16,1405600000.0
2007-10-23 12:09:00,102.16,102.165,102.1,102.11,1339800000.0
2007-10-23 12:10:00,102.105,102.12,102.085,102.11,1854099996.0
2007-10-23 12:11:00,102.07,102.1,102.07,102.07,1668000000.0
2007-10-23 12:12:00,102.085,102.09,101.99,102.0,1668000000.0
2007-10-23 12:13:00,102.0,102.0,101.915,101.915,1545799998.0
2007-10-23 12:14:00,101.915,101.95,101.91,101.915,1967999992.0
2007-10-23 12:15:00,101.92,102.005,101.915,102.005,1471299989.0
2007-10-23 12:16:00,102.005,102.02,101.95,101.98,1420800000.0
2007-10-23 12:17:00,101.98,102.025,101.975,102.0,1315199998.0
2007-10-23 12:18:00,102.0,102.03,101.97,102.01,1723799986.0
2007-10-23 12:19:00,102.015,102.025,101.98,101.995,1723799986.0
2007-10-23 12:20:00,101.98,102.04,101.98,102.03,1467800002.0
2007-10-23 12:21:00,102.015,102.025,101.995,101.995,1467800002.0
2007-10-23 12:22:00,101.995,102.01,101.98,101.995,1360800000.0
2007-10-23 12:23:00,101.995,102.02,101.99,102.015,1161600000.0
2007-10-23 12:24:00,102.015,102.03,102.01,102.025,1507000000.0
2007-10-23 12:25:00,102.025,102.06,102.025,102.045,1690800000.0
2007-10-23 12:26:00,102.045,102.055,102.035,102.055,1697400000.0
2007-10-23 12:27:00,102.055,102.1,102.055,102.08,930400000.0
2007-10-23 12:28:00,102.08,102.145,102.08,102.125,1634299985.0
2007-10-23 12:29:00,102.12,102.195,102.12,102.195,939000000.0
2007-10-23 12:30:00,102.195,102.225,102.18,102.195,679199996.0
2007-10-23 12:31:00,102.205,102.27,102.195,102.255,1638999971.0
2007-10-23 12:32:00,102.255,102.31,102.24,102.24,608700001.0
2007-10-23 12:33:00,102.24,102.25,102.235,102.24,452800000.0
2007-10-23 12:34:00,102.24,102.29,102.22,102.27,806800000.0
2007-10-23 12:35:00,102.27,102.27,102.2,102.215,482900000.0
2007-10-23 12:36:00,102.215,102.22,102.17,102.17,491100000.0
2007-10-23 12:37:00,102.17,102.19,102.155,102.19,714800000.0
2007-10-23 12:38:00,102.19,102.225,102.19,102.22,1369899989.0
2007-10-23 12:39:00,102.22,102.23,102.205,102.22,1532999991.0
2007-10-23 12:40:00,102.22,102.22,102.15,102.185,942700000.0
2007-10-23 12:41:00,102.18,102.19,102.18,102.18,1409900000.0
2007-10-23 12:42:00,102.195,102.22,102.19,102.215,1409900000.0
2007-10-23 12:43:00,102.215,102.235,102.205,102.22,2068799985.0
2007-10-23 12:44:00,102.21,102.21,102.19,102.19,1172100000.0
2007-10-23 12:45:00,102.2,102.26,102.195,102.26,1172100000.0
2007-10-23 12:46:00,102.26,102.27,102.25,102.27,512298326.0
2007-10-23 12:47:00,102.27,102.28,102.26,102.28,1277088625.0
2007-10-23 12:48:00,102.26,102.27,102.25,102.26,1915599999.0
2007-10-23 12:49:00,102.25,102.26,102.23,102.24,1915599999.0
2007-10-23 12:50:00,102.255,102.3,102.25,102.285,1915599999.0
2007-10-23 12:51:00,102.29,102.31,102.28,102.28,1138000000.0
2007-10-23 12:52:00,102.28,102.28,102.265,102.275,1865300006.0
2007-10-23 12:53:00,102.26,102.28,102.25,102.25,1670799991.0
2007-10-23 12:54:00,102.24,102.25,102.24,102.25,1670799991.0
2007-10-23 12:55:00,102.26,102.29,102.26,102.28,1670799991.0
2007-10-23 12:56:00,102.285,102.36,102.275,102.36,1670799991.0
2007-10-23 12:57:00,102.36,102.385,102.345,102.385,1741600000.0
2007-10-23 12:58:00,102.385,102.435,102.365,102.4,794000000.0
2007-10-23 12:59:00,102.405,102.445,102.395,102.44,1188599997.0
2007-10-23 13:00:00,102.44,102.455,102.4,102.425,823900000.0
2007-10-23 13:01:00,102.425,102.455,102.405,102.405,817599999.0
2007-10-23 13:02:00,102.415,102.42,102.31,102.32,1649599998.0
2007-10-23 13:03:00,102.32,102.35,102.32,102.34,1662900000.0
2007-10-23 13:04:00,102.34,102.395,102.33,102.33,1369599998.0
2007-10-23 13:05:00,102.34,102.35,102.31,102.34,1779299980.0
2007-10-23 13:06:00,102.36,102.39,102.345,102.365,1779299980.0
2007-10-23 13:07:00,102.37,102.4,102.35,102.385,1570799999.0
2007-10-23 13:08:00,102.385,102.415,102.35,102.39,1374799998.0
2007-10-23 13:09:00,102.39,102.42,102.365,102.395,799300003.0
2007-10-23 13:10:00,102.4,102.42,102.375,102.38,988399998.0
2007-10-23 13:11:00,102.38,102.38,102.32,102.32,654800000.0
2007-10-23 13:12:00,102.32,102.34,102.32,102.33,818800000.0
2007-10-23 13:13:00,102.33,102.36,102.315,102.315,640600000.0
2007-10-23 13:14:00,102.315,102.32,102.22,102.25,532600000.0
2007-10-23 13:15:00,102.25,102.25,102.195,102.235,1938400001.0
2007-10-23 13:16:00,102.235,102.265,102.215,102.25,497500000.0
2007-10-23 13:17:00,102.25,102.285,102.245,102.275,870800000.0
2007-10-23 13:18:00,102.275,102.285,102.265,102.28,1098500000.0
2007-10-23 13:19:00,102.28,102.285,102.25,102.25,1341399999.0
2007-10-23 13:20:00,102.25,102.28,102.245,102.28,1893699961.0
2007-10-23 13:21:00,102.28,102.28,102.225,102.25,1592999989.0
2007-10-23 13:22:00,102.26,102.285,102.18,102.2,921600000.0
2007-10-23 13:23:00,102.2,102.255,102.2,102.24,684800000.0
2007-10-23 13:24:00,102.24,102.24,102.185,102.21,1407300000.0
2007-10-23 13:25:00,102.21,102.245,102.21,102.23,1596000000.0
2007-10-23 13:26:00,102.23,102.305,102.23,102.29,1412800000.0
2007-10-23 13:27:00,102.29,102.33,102.28,102.32,1435200000.0
2007-10-23 13:28:00,102.315,102.33,102.305,102.32,1133099998.0
2007-10-23 13:29:00,102.32,102.35,102.31,102.34,634800000.0
2007-10-23 13:30:00,102.355,102.365,102.3,102.31,1396399998.0
2007-10-23 13:31:00,102.31,102.31,102.275,102.29,1861999991.0
2007-10-23 13:32:00,102.295,102.31,102.25,102.25,499900000.0
2007-10-23 13:33:00,102.25,102.295,102.23,102.295,297700000.0
2007-10-23 13:34:00,102.295,102.315,102.29,102.305,579299999.0
2007-10-23 13:35:00,102.305,102.32,102.27,102.285,320000000.0
2007-10-23 13:36:00,102.285,102.29,102.265,102.27,635400000.0
2007-10-23 13:37:00,102.27,102.295,102.26,102.29,562000000.0
2007-10-23 13:38:00,102.29,102.29,102.265,102.265,869499999.0
2007-10-23 13:39:00,102.27,102.29,102.265,102.27,1307700000.0
2007-10-23 13:40:00,102.27,102.285,102.245,102.285,483400000.0
2007-10-23 13:41:00,102.285,102.335,102.285,102.305,464400000.0
2007-10-23 13:42:00,102.305,102.33,102.305,102.33,646100000.0
2007-10-23 13:43:00,102.33,102.35,102.32,102.34,911300000.0
2007-10-23 13:44:00,102.34,102.35,102.305,102.315,575400000.0
2007-10-23 13:45:00,102.315,102.315,102.295,102.3,234100000.0
2007-10-23 13:46:00,102.3,102.32,102.295,102.295,962200000.0
2007-10-23 13:47:00,102.295,102.315,102.285,102.29,1367400000.0
2007-10-23 13:48:00,102.29,102.33,102.29,102.33,1131799998.0
2007-10-23 13:49:00,102.33,102.39,102.325,102.355,1413799983.0
2007-10-23 13:50:00,102.36,102.38,102.335,102.345,1519599993.0
2007-10-23 13:51:00,102.35,102.37,102.34,102.36,1097199988.0
2007-10-23 13:52:00,102.365,102.425,102.35,102.425,1097199988.0
2007-10-23 13:53:00,102.43,102.43,102.39,102.42,636000000.0
2007-10-23 13:54:00,102.425,102.495,102.4,102.495,898899990.0
2007-10-23 13:55:00,102.495,102.515,102.45,102.45,924800000.0
2007-10-23 13:56:00,102.45,102.46,102.42,102.455,577700000.0
2007-10-23 13:57:00,102.455,102.46,102.435,102.445,440500000.0
2007-10-23 13:58:00,102.445,102.455,102.43,102.435,406800000.0
2007-10-23 13:59:00,102.435,102.435,102.355,102.4,775500000.0
2007-10-23 14:00:00,102.4,102.505,102.4,102.505,749300000.0
2007-10-23 14:01:00,102.505,102.505,102.395,102.42,1038710051.0
2007-10-23 14:02:00,102.42,102.425,102.39,102.4,611600000.0
2007-10-23 14:03:00,102.4,102.44,102.365,102.42,736300001.0
2007-10-23 14:04:00,102.42,102.435,102.405,102.415,518400000.0
2007-10-23 14:05:00,102.405,102.445,102.365,102.42,795500000.0
2007-10-23 14:06:00,102.425,102.435,102.395,102.42,974000001.0
2007-10-23 14:07:00,102.415,102.42,102.37,102.39,1103600002.0
2007-10-23 14:08:00,102.39,102.42,102.365,102.405,602900000.0
2007-10-23 14:09:00,102.405,102.445,102.375,102.445,1146500004.0
2007-10-23 14:10:00,102.445,102.48,102.41,102.455,940200000.0
2007-10-23 14:11:00,102.455,102.47,102.45,102.465,223800000.0
2007-10-23 14:12:00,102.46,102.51,102.44,102.5,514400000.0
2007-10-23 14:13:00,102.5,102.525,102.49,102.52,411100000.0
2007-10-23 14:14:00,102.52,102.53,102.49,102.505,916800000.0
2007-10-23 14:15:00,102.5,102.53,102.5,102.52,847300000.0
2007-10-23 14:16:00,102.52,102.53,102.495,102.51,556000000.0
2007-10-23 14:17:00,102.51,102.51,102.47,102.47,1103900000.0
2007-10-23 14:18:00,102.47,102.53,102.465,102.51,1022326854.0
2007-10-23 14:19:00,102.51,102.53,102.46,102.47,1694900000.0
2007-10-23 14:20:00,102.47,102.54,102.47,102.51,1176700002.0
2007-10-23 14:21:00,102.51,102.545,102.485,102.53,818100001.0
2007-10-23 14:22:00,102.53,102.54,102.49,102.495,1835600000.0
2007-10-23 14:23:00,102.495,102.51,102.465,102.485,1801400008.0
2007-10-23 14:24:00,102.485,102.505,102.465,102.475,1400600000.0
2007-10-23 14:25:00,102.475,102.49,102.42,102.455,1234200000.0
2007-10-23 14:26:00,102.455,102.47,102.425,102.445,1114800000.0
2007-10-23 14:27:00,102.445,102.525,102.445,102.525,1005000000.0
2007-10-23 14:28:00,102.525,102.525,102.47,102.48,1449500000.0
2007-10-23 14:29:00,102.48,102.49,102.47,102.48,1982699998.0
2007-10-23 14:30:00,102.475,102.515,102.47,102.505,1383599993.0
2007-10-23 14:31:00,102.505,102.51,102.455,102.455,1642300005.0
2007-10-23 14:32:00,102.455,102.51,102.455,102.48,1277200006.0
2007-10-23 14:33:00,102.48,102.52,102.475,102.52,1284399999.0
2007-10-23 14:34:00,102.52,102.545,102.51,102.545,904000000.0
2007-10-23 14:35:00,102.545,102.585,102.535,102.555,723200000.0
2007-10-23 14:36:00,102.555,102.575,102.55,102.56,922900000.0
2007-10-23 14:37:00,102.565,102.575,102.545,102.555,1428000000.0
2007-10-23 14:38:00,102.555,102.575,102.555,102.575,1092000000.0
2007-10-23 14:39:00,102.575,102.595,102.56,102.595,1403099998.0
2007-10-23 14:40:00,102.595,102.69,102.58,102.69,1207985374.0
2007-10-23 14:41:00,102.69,102.7,102.665,102.695,1047000000.0
2007-10-23 14:42:00,102.695,102.695,102.6,102.605,982800000.0
2007-10-23 14:43:00,102.605,102.625,102.6,102.62,711400000.0
2007-10-23 14:44:00,102.62,102.715,102.62,102.715,1308299999.0
2007-10-23 14:45:00,102.705,102.735,102.69,102.69,1866199995.0
2007-10-23 14:46:00,102.69,102.76,102.65,102.66,1775200012.0
2007-10-23 14:47:00,102.66,102.77,102.645,102.755,1656800000.0
2007-10-23 14:48:00,102.755,102.765,102.735,102.755,995500000.0
2007-10-23 14:49:00,102.755,102.81,102.755,102.785,710400000.0
2007-10-23 14:50:00,102.785,102.795,102.775,102.785,1037700000.0
2007-10-23 14:51:00,102.785,102.83,102.785,102.82,591700000.0
2007-10-23 14:52:00,102.82,102.825,102.775,102.79,1263199997.0
2007-10-23 14:53:00,102.79,102.805,102.77,102.79,1383999993.0
2007-10-23 14:54:00,102.79,102.84,102.77,102.83,1543200005.0
2007-10-23 14:55:00,102.83,102.835,102.79,102.81,1033800000.0
2007-10-23 14:56:00,102.81,102.81,102.785,102.785,1097100000.0
2007-10-23 14:57:00,102.785,102.81,102.78,102.81,1255500000.0
2007-10-23 14:58:00,102.81,102.84,102.8,102.825,1640999996.0
2007-10-23 14:59:00,102.825,102.84,102.81,102.81,1220000000.0
2007-10-23 15:00:00,102.8,102.81,102.78,102.79,1118100000.0
2007-10-23 15:01:00,102.8,102.845,102.8,102.82,1118100000.0
2007-10-23 15:02:00,102.82,102.825,102.765,102.78,1015599997.0
2007-10-23 15:03:00,102.785,102.855,102.78,102.82,809999993.0
2007-10-23 15:04:00,102.815,102.83,102.785,102.79,1783900000.0
2007-10-23 15:05:00,102.79,102.87,102.785,102.84,1158800008.0
2007-10-23 15:06:00,102.84,102.885,102.83,102.885,955100000.0
2007-10-23 15:07:00,102.885,102.97,102.87,102.93,1227000000.0
2007-10-23 15:08:00,102.93,103.03,102.93,102.985,1781199994.0
2007-10-23 15:09:00,102.97,102.98,102.93,102.94,1452800000.0
2007-10-23 15:10:00,102.94,102.95,102.91,102.91,1452800000.0
2007-10-23 15:11:00,102.91,102.96,102.91,102.925,1260000000.0
2007-10-23 15:12:00,102.925,102.955,102.915,102.94,1228800000.0
2007-10-23 15:13:00,102.94,102.955,102.92,102.945,1708800000.0
2007-10-23 15:14:00,102.945,103.005,102.935,102.98,1496300001.0
2007-10-23 15:15:00,102.98,102.98,102.95,102.96,1068000000.0
2007-10-23 15:16:00,102.96,103.01,102.945,102.97,916000000.0
2007-10-23 15:17:00,102.97,102.975,102.92,102.975,1318600000.0
2007-10-23 15:18:00,102.975,102.99,102.96,102.97,1292800000.0
2007-10-23 15:19:00,102.97,103.0,102.965,102.97,1279900000.0
2007-10-23 15:20:00,102.97,102.99,102.96,102.98,1092000000.0
2007-10-23 15:21:00,102.98,103.01,102.965,102.99,2071499994.0
2007-10-23 15:22:00,102.99,103.02,102.99,103.005,1499800000.0
2007-10-23 15:23:00,103.01,103.01,102.96,102.97,1686000024.0
2007-10-23 15:24:00,102.97,102.995,102.97,102.98,755300000.0
2007-10-23 15:25:00,102.98,102.98,102.925,102.935,906800000.0
2007-10-23 15:26:00,102.935,103.005,102.925,102.995,1308779691.0
2007-10-23 15:27:00,102.995,103.015,102.965,102.985,1526599978.0
2007-10-23 15:28:00,102.98,103.005,102.97,103.005,1338400000.0
2007-10-23 15:29:00,103.0,103.005,102.955,102.96,1041000000.0
2007-10-23 15:30:00,102.94,102.97,102.94,102.96,1272999995.0
2007-10-23 15:31:00,102.97,102.98,102.915,102.95,1272999995.0
2007-10-23 15:32:00,102.95,102.955,102.935,102.935,1548400000.0
2007-10-23 15:33:00,102.935,102.96,102.935,102.955,1008800000.0
2007-10-23 15:34:00,102.955,102.96,102.915,102.95,1763999997.0
2007-10-23 15:35:00,102.945,102.955,102.91,102.915,2021299975.0
2007-10-23 15:36:00,102.915,102.935,102.915,102.915,1468000000.0
2007-10-23 15:37:00,102.915,102.915,102.885,102.89,1048800000.0
2007-10-23 15:38:00,102.89,102.925,102.885,102.905,1014399998.0
2007-10-23 15:39:00,102.905,102.935,102.88,102.92,1128499998.0
2007-10-23 15:40:00,102.935,102.935,102.865,102.865,1185999996.0
2007-10-23 15:41:00,102.865,102.865,102.765,102.785,919399999.0
2007-10-23 15:42:00,102.785,102.805,102.77,102.775,1158199999.0
2007-10-23 15:43:00,102.775,102.785,102.725,102.735,1724700006.0
2007-10-23 15:44:00,102.735,102.75,102.695,102.71,1320299995.0
2007-10-23 15:45:00,102.71,102.71,102.69,102.69,1390300000.0
2007-10-23 15:46:00,102.69,102.7,102.58,102.61,1256599998.0
2007-10-23 15:47:00,102.61,102.62,102.58,102.61,1483099999.0
2007-10-23 15:48:00,102.61,102.63,102.6,102.63,1041800000.0
2007-10-23 15:49:00,102.63,102.655,102.61,102.63,1438499998.0
2007-10-23 15:50:00,102.63,102.65,102.62,102.64,1464000000.0
2007-10-23 15:51:00,102.64,102.66,102.63,102.66,1491200000.0
2007-10-23 15:52:00,102.665,102.73,102.655,102.72,1199499996.0
2007-10-23 15:53:00,102.72,102.745,102.715,102.74,1435200000.0
2007-10-23 15:54:00,102.74,102.74,102.615,102.615,1844000007.0
2007-10-23 15:55:00,102.615,102.64,102.585,102.615,1649099998.0
2007-10-23 15:56:00,102.615,102.62,102.565,102.575,1282400000.0
2007-10-23 15:57:00,102.575,102.625,102.57,102.61,1340100000.0
2007-10-23 15:58:00,102.61,102.61,102.51,102.54,1246400000.0
2007-10-23 15:59:00,102.54,102.63,102.53,102.63,1119499997.0
2007-10-23 16:00:00,102.63,102.63,102.57,102.615,1042200002.0
2007-10-23 16:01:00,102.61,102.66,102.61,102.63,1336000000.0
2007-10-23 16:02:00,102.63,102.645,102.585,102.645,1296800000.0
2007-10-23 16:03:00,102.645,102.69,102.62,102.655,1251000000.0
2007-10-23 16:04:00,102.65,102.71,102.615,102.705,845300001.0
2007-10-23 16:05:00,102.71,102.71,102.665,102.71,1314800002.0
2007-10-23 16:06:00,102.71,102.775,102.71,102.765,451800000.0
2007-10-23 16:07:00,102.76,102.89,102.76,102.89,855700000.0
2007-10-23 16:08:00,102.89,102.915,102.84,102.84,1117000000.0
2007-10-23 16:09:00,102.84,102.92,102.83,102.9,1412499997.0
2007-10-23 16:10:00,102.9,102.92,102.865,102.91,2070499969.0
2007-10-23 16:11:00,102.91,102.94,102.89,102.91,1444800000.0
2007-10-23 16:12:00,102.91,102.92,102.85,102.85,1229600000.0
2007-10-23 16:13:00,102.85,102.855,102.76,102.79,1165600000.0
2007-10-23 16:14:00,102.79,102.8,102.775,102.8,1192000000.0
2007-10-23 16:15:00,102.8,102.81,102.76,102.775,1850199996.0
2007-10-23 16:16:00,102.775,102.81,102.7,102.71,1418000000.0
2007-10-23 16:17:00,102.71,102.72,102.675,102.69,1309100000.0
2007-10-23 16:18:00,102.69,102.71,102.66,102.695,1234700000.0
2007-10-23 16:19:00,102.695,102.7,102.64,102.66,1759499998.0
2007-10-23 16:20:00,102.66,102.67,102.605,102.63,1644800008.0
2007-10-23 16:21:00,102.62,102.64,102.555,102.57,1414900006.0
2007-10-23 16:22:00,102.57,102.63,102.56,102.615,1503000000.0
2007-10-23 16:23:00,102.615,102.665,102.61,102.665,1282099998.0
2007-10-23 16:24:00,102.67,102.675,102.625,102.675,1312000000.0
2007-10-23 16:25:00,102.675,102.675,102.645,102.665,795200000.0
2007-10-23 16:26:00,102.665,102.675,102.655,102.665,1303599985.0
2007-10-23 16:27:00,102.665,102.695,102.645,102.685,940699999.0
2007-10-23 16:28:00,102.695,102.715,102.69,102.695,1178199998.0
2007-10-23 16:29:00,102.695,102.735,102.68,102.69,921500001.0
2007-10-23 16:30:00,102.69,102.69,102.62,102.62,511400000.0
2007-10-23 16:31:00,102.62,102.67,102.62,102.64,764100000.0
2007-10-23 16:32:00,102.64,102.65,102.61,102.62,507200000.0
2007-10-23 16:33:00,102.62,102.65,102.615,102.64,312500000.0
2007-10-23 16:34:00,102.64,102.66,102.6,102.65,453100000.0
2007-10-23 16:35:00,102.65,102.65,102.6,102.605,562700000.0
2007-10-23 16:36:00,102.605,102.64,102.605,102.62,744700000.0
2007-10-23 16:37:00,102.62,102.64,102.585,102.585,773500000.0
2007-10-23 16:38:00,102.585,102.595,102.535,102.585,837200000.0
2007-10-23 16:39:00,102.585,102.605,102.565,102.585,1068999999.0
2007-10-23 16:40:00,102.58,102.59,102.55,102.58,1842000000.0
2007-10-23 16:41:00,102.58,102.615,102.58,102.61,789224684.0
2007-10-23 16:42:00,102.61,102.61,102.535,102.55,738288098.0
2007-10-23 16:43:00,102.55,102.56,102.51,102.545,1066367791.0
2007-10-23 16:44:00,102.535,102.545,102.47,102.485,566800000.0
2007-10-23 16:45:00,102.485,102.5,102.48,102.48,588600000.0
2007-10-23 16:46:00,102.48,102.48,102.415,102.46,646600000.0
2007-10-23 16:47:00,102.46,102.46,102.42,102.435,842000000.0
2007-10-23 16:48:00,102.435,102.49,102.425,102.49,669500000.0
2007-10-23 16:49:00,102.49,102.525,102.49,102.505,786500000.0
2007-10-23 16:50:00,102.505,102.52,102.495,102.51,1059200000.0
2007-10-23 16:51:00,102.51,102.53,102.5,102.51,915900000.0
2007-10-23 16:52:00,102.51,102.535,102.51,102.525,1152000007.0
2007-10-23 16:53:00,102.525,102.525,102.46,102.475,1132205071.0
2007-10-23 16:54:00,102.475,102.495,102.445,102.455,756600000.0
2007-10-23 16:55:00,102.455,102.46,102.39,102.405,999300000.0
2007-10-23 16:56:00,102.405,102.42,102.295,102.295,1296500000.0
2007-10-23 16:57:00,102.295,102.325,102.26,102.31,985600000.0
2007-10-23 16:58:00,102.31,102.315,102.275,102.315,679999999.0
2007-10-23 16:59:00,102.315,102.425,102.3,102.405,824600000.0
2007-10-23 17:00:00,102.405,102.425,102.375,102.385,1077600000.0
2007-10-23 17:01:00,102.385,102.425,102.38,102.395,1289800000.0
2007-10-23 17:02:00,102.395,102.415,102.355,102.405,1139200000.0
2007-10-23 17:03:00,102.395,102.395,102.375,102.38,1340200000.0
2007-10-23 17:04:00,102.375,102.415,102.365,102.38,1349700001.0
2007-10-23 17:05:00,102.385,102.385,102.355,102.355,784700000.0
2007-10-23 17:06:00,102.355,102.365,102.265,102.275,482700000.0
2007-10-23 17:07:00,102.275,102.305,102.225,102.235,464000000.0
2007-10-23 17:08:00,102.235,102.275,102.235,102.26,572500000.0
2007-10-23 17:09:00,102.26,102.275,102.23,102.23,374700000.0
2007-10-23 17:10:00,102.23,102.305,102.23,102.295,1240299997.0
2007-10-23 17:11:00,102.295,102.315,102.2,102.205,994699999.0
2007-10-23 17:12:00,102.2,102.275,102.2,102.265,956200001.0
2007-10-23 17:13:00,102.265,102.275,102.195,102.195,858000000.0
2007-10-23 17:14:00,102.195,102.205,102.115,102.135,1200800000.0
2007-10-23 17:15:00,102.14,102.18,102.135,102.145,918599997.0
2007-10-23 17:16:00,102.145,102.23,102.14,102.225,759399999.0
2007-10-23 17:17:00,102.23,102.285,102.215,102.27,1635199989.0
2007-10-23 17:18:00,102.27,102.27,102.17,102.185,1550400000.0
2007-10-23 17:19:00,102.185,102.185,102.14,102.165,1381500000.0
2007-10-23 17:20:00,102.155,102.18,102.13,102.15,715400000.0
2007-10-23 17:21:00,102.15,102.195,102.125,102.13,556299999.0
2007-10-23 17:22:00,102.135,102.135,102.045,102.045,1099300000.0
2007-10-23 17:23:00,102.035,102.06,101.935,101.935,1122500000.0
2007-10-23 17:24:00,101.935,102.035,101.92,102.035,949099999.0
2007-10-23 17:25:00,102.035,102.1,102.035,102.08,1029100000.0
2007-10-23 17:26:00,102.08,102.115,102.075,102.095,1603199999.0
2007-10-23 17:27:00,102.09,102.095,102.025,102.025,1047474844.0
2007-10-23 17:28:00,102.025,102.075,102.01,102.075,1144400001.0
2007-10-23 17:29:00,102.075,102.12,102.055,102.12,760600000.0
2007-10-23 17:30:00,102.12,102.145,102.11,102.125,802700000.0
2007-10-23 17:31:00,102.125,102.125,102.025,102.025,580900000.0
2007-10-23 17:32:00,102.025,102.085,101.985,102.075,946600000.0
2007-10-23 17:33:00,102.075,102.12,102.07,102.105,1048000000.0
2007-10-23 17:34:00,102.105,102.105,102.065,102.075,575200000.0
2007-10-23 17:35:00,102.075,102.13,102.055,102.13,400000000.0
2007-10-23 17:36:00,102.13,102.175,102.11,102.165,1678299998.0
2007-10-23 17:37:00,102.16,102.21,102.15,102.21,1724999999.0
2007-10-23 17:38:00,102.21,102.24,102.195,102.21,753800000.0
2007-10-23 17:39:00,102.205,102.27,102.205,102.26,828800000.0
2007-10-23 17:40:00,102.26,102.265,102.22,102.235,1021999995.0
2007-10-23 17:41:00,102.235,102.265,102.215,102.26,1449000000.0
2007-10-23 17:42:00,102.26,102.285,102.245,102.28,1200500000.0
2007-10-23 17:43:00,102.28,102.335,102.275,102.335,1439000000.0
2007-10-23 17:44:00,102.335,102.365,102.265,102.365,1135600000.0
2007-10-23 17:45:00,102.365,102.425,102.365,102.375,1280199998.0
2007-10-23 17:46:00,102.38,102.41,102.365,102.41,1158400000.0
2007-10-23 17:47:00,102.425,102.44,102.415,102.44,1343499998.0
2007-10-23 17:48:00,102.44,102.475,102.42,102.475,1366400000.0
2007-10-23 17:49:00,102.475,102.505,102.405,102.415,1438200000.0
2007-10-23 17:50:00,102.415,102.465,102.415,102.455,874800000.0
2007-10-23 17:51:00,102.455,102.515,102.445,102.495,1836999998.0
2007-10-23 17:52:00,102.49,102.52,102.47,102.495,1423199994.0
2007-10-23 17:53:00,102.495,102.53,102.49,102.53,1708700000.0
2007-10-23 17:54:00,102.53,102.54,102.51,102.54,864800000.0
2007-10-23 17:55:00,102.54,102.56,102.505,102.535,1243000000.0
2007-10-23 17:56:00,102.535,102.545,102.52,102.53,1023800000.0
2007-10-23 17:57:00,102.53,102.53,102.47,102.47,1125600000.0
2007-10-23 17:58:00,102.475,102.505,102.475,102.495,1096000000.0
2007-10-23 17:59:00,102.495,102.515,102.495,102.505,968600000.0
2007-10-23 18:00:00,102.505,102.55,102.495,102.535,1667200000.0
2007-10-23 18:01:00,102.54,102.595,102.535,102.59,1644999998.0
2007-10-23 18:02:00,102.59,102.59,102.55,102.555,1296800000.0
2007-10-23 18:03:00,102.565,102.565,102.53,102.54,1562499999.0
2007-10-23 18:04:00,102.54,102.565,102.535,102.545,1528400000.0
2007-10-23 18:05:00,102.545,102.545,102.525,102.525,982600000.0
2007-10-23 18:06:00,102.525,102.545,102.505,102.535,1361600000.0
2007-10-23 18:07:00,102.535,102.555,102.535,102.55,1694400000.0
2007-10-23 18:08:00,102.555,102.555,102.525,102.535,1488900000.0
2007-10-23 18:09:00,102.535,102.54,102.525,102.525,995900012.0
2007-10-23 18:10:00,102.525,102.525,102.505,102.52,297600000.0
2007-10-23 18:11:00,102.52,102.54,102.51,102.515,484000000.0
2007-10-23 18:12:00,102.515,102.53,102.51,102.525,1075000000.0
2007-10-23 18:13:00,102.525,102.53,102.515,102.53,1235500000.0
2007-10-23 18:14:00,102.53,102.555,102.53,102.54,329000000.0
2007-10-23 18:15:00,102.54,102.54,102.5,102.5,489600000.0
2007-10-23 18:16:00,102.5,102.505,102.485,102.5,393200000.0
2007-10-23 18:17:00,102.5,102.555,102.5,102.54,434400000.0
2007-10-23 18:18:00,102.54,102.54,102.52,102.53,525800000.0
2007-10-23 18:19:00,102.53,102.55,102.525,102.54,1009900000.0
2007-10-23 18:20:00,102.54,102.54,102.525,102.53,1342200000.0
2007-10-23 18:21:00,102.53,102.575,102.53,102.57,1390400000.0
2007-10-23 18:22:00,102.57,102.605,102.57,102.595,957799998.0
2007-10-23 18:23:00,102.585,102.62,102.585,102.6,890899999.0
2007-10-23 18:24:00,102.6,102.62,102.58,102.585,484000000.0
2007-10-23 18:25:00,102.58,102.625,102.58,102.6,798000000.0
2007-10-23 18:26:00,102.6,102.64,102.6,102.635,797600004.0
2007-10-23 18:27:00,102.635,102.65,102.625,102.63,368200001.0
2007-10-23 18:28:00,102.63,102.635,102.575,102.58,593200000.0
2007-10-23 18:29:00,102.58,102.59,102.565,102.565,937600000.0
2007-10-23 18:30:00,102.565,102.59,102.565,102.59,935300000.0
2007-10-23 18:31:00,102.59,102.65,102.59,102.635,1306200004.0
2007-10-23 18:32:00,102.635,102.645,102.62,102.63,1240000010.0
2007-10-23 18:33:00,102.63,102.65,102.62,102.62,431300000.0
2007-10-23 18:34:00,102.62,102.64,102.615,102.62,1231100000.0
2007-10-23 18:35:00,102.62,102.62,102.585,102.585,1269899990.0
2007-10-23 18:36:00,102.59,102.595,102.555,102.56,847300000.0
2007-10-23 18:37:00,102.56,102.575,102.56,102.57,954600000.0
2007-10-23 18:38:00,102.57,102.615,102.57,102.61,1205900000.0
2007-10-23 18:39:00,102.61,102.66,102.605,102.66,1336500000.0
2007-10-23 18:40:00,102.66,102.665,102.635,102.66,504999999.0
2007-10-23 18:41:00,102.66,102.69,102.635,102.69,663200000.0
2007-10-23 18:42:00,102.69,102.695,102.67,102.68,556900000.0
2007-10-23 18:43:00,102.68,102.68,102.675,102.68,1064200000.0
2007-10-23 18:44:00,102.68,102.735,102.675,102.735,824000000.0
2007-10-23 18:45:00,102.735,102.755,102.73,102.755,915200000.0
2007-10-23 18:46:00,102.755,102.79,102.745,102.78,513600000.0
2007-10-23 18:47:00,102.78,102.79,102.765,102.785,446900000.0
2007-10-23 18:48:00,102.785,102.855,102.775,102.855,1598100000.0
2007-10-23 18:49:00,102.86,102.865,102.835,102.855,427000000.0
2007-10-23 18:50:00,102.855,102.88,102.805,102.805,251600000.0
2007-10-23 18:51:00,102.805,102.805,102.75,102.775,1020900000.0
2007-10-23 18:52:00,102.79,102.79,102.76,102.77,1094800000.0
2007-10-23 18:53:00,102.77,102.785,102.755,102.775,1094800000.0
2007-10-23 18:54:00,102.775,102.79,102.77,102.785,279500000.0
2007-10-23 18:55:00,102.785,102.785,102.75,102.755,977200000.0
2007-10-23 18:56:00,102.755,102.755,102.675,102.675,1078800000.0
2007-10-23 18:57:00,102.675,102.675,102.65,102.655,1577500000.0
2007-10-23 18:58:00,102.655,102.665,102.64,102.645,1148600000.0
2007-10-23 18:59:00,102.645,102.66,102.63,102.63,1162400000.0
2007-10-23 19:00:00,102.63,102.655,102.605,102.605,1169600000.0
2007-10-23 19:01:00,102.605,102.61,102.59,102.605,1152300000.0
2007-10-23 19:02:00,102.605,102.605,102.58,102.595,1183700000.0
2007-10-23 19:03:00,102.595,102.605,102.57,102.575,1657599999.0
2007-10-23 19:04:00,102.575,102.575,102.545,102.545,2075200000.0
2007-10-23 19:05:00,102.545,102.555,102.52,102.525,1408000000.0
2007-10-23 19:06:00,102.525,102.55,102.525,102.55,1993899983.0
2007-10-23 19:07:00,102.55,102.61,102.55,102.61,1804000000.0
2007-10-23 19:08:00,102.61,102.69,102.61,102.69,1639200000.0
2007-10-23 19:09:00,102.69,102.73,102.685,102.73,1396199995.0
2007-10-23 19:10:00,102.73,102.73,102.705,102.715,1958200000.0
2007-10-23 19:11:00,102.715,102.715,102.67,102.68,1493600000.0
2007-10-23 19:12:00,102.68,102.705,102.675,102.7,1674400000.0
2007-10-23 19:13:00,102.7,102.71,102.685,102.685,2035500000.0
2007-10-23 19:14:00,102.685,102.7,102.675,102.69,1912700001.0
2007-10-23 19:15:00,102.69,102.75,102.685,102.74,1349100000.0
2007-10-23 19:16:00,102.74,102.805,102.74,102.805,1817499999.0
2007-10-23 19:17:00,102.805,102.85,102.805,102.845,1583800004.0
2007-10-23 19:18:00,102.85,102.86,102.825,102.825,1677299978.0
2007-10-23 19:19:00,102.825,102.83,102.815,102.82,2022500000.0
2007-10-23 19:20:00,102.81,102.82,102.79,102.79,1469600000.0
2007-10-23 19:21:00,102.805,102.815,102.8,102.815,1469600000.0
2007-10-23 19:22:00,102.815,102.83,102.805,102.805,1367400000.0
2007-10-23 19:23:00,102.805,102.81,102.785,102.795,1417000009.0
2007-10-23 19:24:00,102.795,102.81,102.795,102.795,1889600000.0
2007-10-23 19:25:00,102.795,102.82,102.785,102.82,1678400000.0
2007-10-23 19:26:00,102.82,102.82,102.78,102.785,1389600000.0
2007-10-23 19:27:00,102.77,102.77,102.74,102.75,2016000000.0
2007-10-23 19:28:00,102.74,102.74,102.72,102.72,2016000000.0
2007-10-23 19:29:00,102.735,102.745,102.705,102.715,2016000000.0
2007-10-23 19:30:00,102.715,102.72,102.685,102.685,1258400000.0
2007-10-23 19:31:00,102.68,102.68,102.65,102.66,2022399997.0
2007-10-23 19:32:00,102.665,102.665,102.64,102.665,2022399997.0
2007-10-23 19:33:00,102.665,102.69,102.645,102.685,1821299991.0
2007-10-23 19:34:00,102.685,102.7,102.68,102.7,1779200011.0
2007-10-23 19:35:00,102.7,102.715,102.685,102.69,1667400000.0
2007-10-23 19:36:00,102.695,102.76,102.69,102.76,1370499996.0
2007-10-23 19:37:00,102.76,102.78,102.725,102.74,1304800000.0
2007-10-23 19:38:00,102.74,102.74,102.715,102.725,1360500000.0
2007-10-23 19:39:00,102.725,102.735,102.71,102.715,869400000.0
2007-10-23 19:40:00,102.715,102.715,102.695,102.705,1368800000.0
2007-10-23 19:41:00,102.705,102.705,102.66,102.695,1349199999.0
2007-10-23 19:42:00,102.695,102.695,102.67,102.695,631200000.0
2007-10-23 19:43:00,102.695,102.71,102.685,102.685,621600000.0
2007-10-23 19:44:00,102.685,102.725,102.685,102.725,654500000.0
2007-10-23 19:45:00,102.72,102.735,102.71,102.725,851800000.0
2007-10-23 19:46:00,102.725,102.725,102.705,102.71,1137600000.0
2007-10-23 19:47:00,102.71,102.73,102.71,102.72,1182400000.0
2007-10-23 19:48:00,102.72,102.73,102.72,102.73,1524800000.0
2007-10-23 19:49:00,102.73,102.73,102.67,102.67,986900000.0
2007-10-23 19:50:00,102.67,102.675,102.655,102.675,1535900000.0
2007-10-23 19:51:00,102.67,102.68,102.66,102.66,2065799966.0
2007-10-23 19:52:00,102.66,102.67,102.66,102.665,1507200000.0
2007-10-23 19:53:00,102.665,102.67,102.65,102.67,1274800000.0
2007-10-23 19:54:00,102.67,102.67,102.655,102.67,494800000.0
2007-10-23 19:55:00,102.67,102.67,102.67,102.67,374300000.0
2007-10-23 19:56:00,102.67,102.72,102.65,102.715,887300000.0
2007-10-23 19:57:00,102.7,102.71,102.68,102.68,1277300000.0
2007-10-23 19:58:00,102.7,102.72,102.7,102.72,1277300000.0
2007-10-23 19:59:00,102.73,102.73,102.72,102.725,1277300000.0
2007-10-23 20:00:00,102.725,102.75,102.725,102.74,1596000000.0
2007-10-23 20:01:00,102.74,102.755,102.735,102.75,1390800000.0
2007-10-23 20:02:00,102.75,102.805,102.745,102.785,1755800000.0
2007-10-23 20:03:00,102.785,102.86,102.785,102.86,1457600001.0
2007-10-23 20:04:00,102.86,102.865,102.82,102.82,1264000003.0
2007-10-23 20:05:00,102.82,102.84,102.82,102.84,1194400000.0
2007-10-23 20:06:00,102.84,102.85,102.825,102.83,1037600000.0
2007-10-23 20:07:00,102.83,102.855,102.825,102.835,1264800000.0
2007-10-23 20:08:00,102.835,102.835,102.8,102.815,1360800000.0
2007-10-23 20:09:00,102.815,102.845,102.815,102.835,1382700000.0
2007-10-23 20:10:00,102.83,102.885,102.83,102.885,1270400000.0
2007-10-23 20:11:00,102.885,102.885,102.87,102.885,431100000.0
2007-10-23 20:12:00,102.885,102.895,102.87,102.895,367900000.0
2007-10-23 20:13:00,102.895,102.895,102.88,102.89,811765833.0
2007-10-23 20:14:00,102.89,102.9,102.845,102.865,564265800.0
2007-10-23 20:15:00,102.865,102.885,102.865,102.875,1872599992.0
2007-10-23 20:16:00,102.875,102.895,102.865,102.895,1244265799.0
2007-10-23 20:17:00,102.885,102.92,102.885,102.895,1830299999.0
2007-10-23 20:18:00,102.89,102.93,102.89,102.89,1291199999.0
2007-10-23 20:19:00,102.895,102.9,102.875,102.89,1291199999.0
2007-10-23 20:20:00,102.89,102.89,102.87,102.88,998100000.0
2007-10-23 20:21:00,102.88,102.92,102.87,102.92,1224700000.0
2007-10-23 20:22:00,102.935,103.01,102.935,103.01,1199199999.0
2007-10-23 20:23:00,103.01,103.01,102.95,102.955,1128800000.0
2007-10-23 20:24:00,102.955,102.98,102.955,102.98,1155200000.0
2007-10-23 20:25:00,102.98,103.045,102.97,103.03,1384400000.0
2007-10-23 20:26:00,103.03,103.085,103.03,103.05,1280000000.0
2007-10-23 20:27:00,103.05,103.055,102.975,102.98,1137400000.0
2007-10-23 20:28:00,102.98,103.035,102.98,103.015,1219200000.0
2007-10-23 20:29:00,103.015,103.025,103.005,103.005,1309600000.0
2007-10-23 20:30:00,103.005,103.015,102.985,103.01,1208299996.0
2007-10-23 20:31:00,103.01,103.025,102.99,102.99,1434400000.0
2007-10-23 20:32:00,102.99,103.005,102.99,102.99,1822600000.0
2007-10-23 20:33:00,102.99,103.07,102.985,103.07,1528800000.0
2007-10-23 20:34:00,103.07,103.09,103.01,103.035,1563700001.0
2007-10-23 20:35:00,103.03,103.055,102.96,102.96,1745999998.0
2007-10-23 20:36:00,102.96,103.005,102.955,102.985,1349600000.0
2007-10-23 20:37:00,102.985,102.99,102.965,102.98,1781600000.0
2007-10-23 20:38:00,102.98,103.0,102.97,102.97,1772800000.0
2007-10-23 20:39:00,102.97,102.98,102.97,102.975,1652000000.0
2007-10-23 20:40:00,102.975,103.01,102.975,103.0,1372000000.0
2007-10-23 20:41:00,103.0,103.0,102.98,102.98,1365400000.0
2007-10-23 20:42:00,102.98,102.98,102.97,102.98,1416800000.0
2007-10-23 20:43:00,102.98,102.98,102.965,102.98,1510400000.0
2007-10-23 20:44:00,102.98,103.01,102.97,102.995,1294400000.0
2007-10-23 20:45:00,102.995,103.0,102.965,102.965,1411200000.0
2007-10-23 20:46:00,102.965,102.975,102.935,102.935,1545300000.0
2007-10-23 20:47:00,102.935,102.94,102.925,102.925,1340800000.0
2007-10-23 20:48:00,102.925,102.93,102.89,102.895,1467700021.0
2007-10-23 20:49:00,102.895,102.905,102.89,102.89,1332800000.0
2007-10-23 20:50:00,102.89,102.905,102.875,102.905,1837800006.0
2007-10-23 20:51:00,102.905,102.945,102.905,102.945,1262400000.0
2007-10-23 20:52:00,102.945,102.945,102.9,102.91,1540899991.0
2007-10-23 20:53:00,102.91,102.92,102.91,102.91,2047600000.0
2007-10-23 20:54:00,102.915,102.92,102.905,102.92,2047600000.0
2007-10-23 20:55:00,102.92,102.93,102.91,102.91,1280000000.0
2007-10-23 20:56:00,102.91,102.92,102.885,102.895,1592900000.0
2007-10-23 20:57:00,102.89,102.92,102.875,102.92,1946099996.0
2007-10-23 20:58:00,102.92,102.935,102.905,102.915,1374400000.0
2007-10-23 20:59:00,102.915,102.915,102.885,102.89,1554400000.0
2007-10-23 21:00:00,102.89,102.915,102.885,102.91,1330400000.0
2007-10-23 21:01:00,102.91,102.92,102.905,102.91,1892000000.0
2007-10-23 21:02:00,102.91,102.92,102.89,102.91,1790699999.0
2007-10-23 21:03:00,102.92,102.93,102.92,102.93,1790699999.0
2007-10-23 21:04:00,102.94,102.95,102.915,102.935,1790699999.0
2007-10-23 21:05:00,102.935,102.975,102.93,102.965,1370099979.0
2007-10-23 21:06:00,102.93,102.94,102.93,102.94,1278400000.0
2007-10-23 21:07:00,102.93,102.93,102.91,102.91,1278400000.0
2007-10-23 21:08:00,102.92,102.92,102.89,102.895,1278400000.0
2007-10-23 21:09:00,102.895,102.91,102.85,102.85,2027399974.0
2007-10-23 21:10:00,102.85,102.875,102.85,102.875,1290100000.0
2007-10-23 21:11:00,102.875,102.88,102.87,102.875,1154200000.0
2007-10-23 21:12:00,102.87,102.87,102.87,102.87,859200001.0
2007-10-23 21:13:00,102.88,102.9,102.88,102.88,859200001.0
2007-10-23 21:14:00,102.875,102.885,102.855,102.875,859200001.0
2007-10-23 21:15:00,102.875,102.875,102.83,102.835,1260400000.0
2007-10-23 21:16:00,102.85,102.88,102.835,102.87,1998600000.0
2007-10-23 21:17:00,102.87,102.885,102.86,102.87,1628400000.0
2007-10-23 21:18:00,102.88,102.88,102.87,102.88,1300400000.0
2007-10-23 21:19:00,102.88,102.895,102.87,102.87,1808199993.0
2007-10-23 21:20:00,102.87,102.89,102.865,102.88,2032899996.0
2007-10-23 21:21:00,102.88,102.89,102.88,102.88,1416800000.0
2007-10-23 21:22:00,102.88,102.91,102.88,102.91,1433600000.0
2007-10-23 21:23:00,102.91,102.93,102.91,102.91,1873700000.0
2007-10-23 21:24:00,102.915,102.92,102.9,102.91,2104700000.0
2007-10-23 21:25:00,102.91,102.92,102.895,102.905,1309600000.0
2007-10-23 21:26:00,102.905,102.92,102.905,102.92,943400000.0
2007-10-23 21:27:00,102.92,102.975,102.915,102.965,940500000.0
2007-10-23 21:28:00,102.965,103.07,102.96,103.07,1336399987.0
2007-10-23 21:29:00,103.07,103.145,103.07,103.14,1531599999.0
2007-10-23 21:30:00,103.14,103.195,103.135,103.165,1844299997.0
2007-10-23 21:31:00,103.165,103.22,103.16,103.2,1924800000.0
2007-10-23 21:32:00,103.2,103.25,103.2,103.235,1944199998.0
2007-10-23 21:33:00,103.235,103.25,103.205,103.245,1285100000.0
2007-10-23 21:34:00,103.245,103.245,103.215,103.215,301400000.0
2007-10-23 21:35:00,103.215,103.215,103.195,103.205,2138699999.0
2007-10-23 21:36:00,103.21,103.21,103.16,103.16,1348300000.0
2007-10-23 21:37:00,103.175,103.19,103.17,103.185,1348300000.0
2007-10-23 21:38:00,103.185,103.185,103.11,103.11,815900000.0
2007-10-23 21:39:00,103.11,103.16,103.11,103.16,1578300000.0
2007-10-23 21:40:00,103.16,103.16,103.135,103.145,1216800000.0
2007-10-23 21:41:00,103.145,103.19,103.135,103.19,1757100005.0
2007-10-23 21:42:00,103.19,103.215,103.18,103.21,1356900001.0
2007-10-23 21:43:00,103.215,103.26,103.205,103.26,1947399985.0
2007-10-23 21:44:00,103.26,103.31,103.25,103.295,1442400000.0
2007-10-23 21:45:00,103.295,103.305,103.245,103.26,1082200000.0
2007-10-23 21:46:00,103.26,103.27,103.24,103.24,1309600000.0
2007-10-23 21:47:00,103.24,103.27,103.215,103.215,1280600000.0
2007-10-23 21:48:00,103.215,103.24,103.215,103.24,591200000.0
2007-10-23 21:49:00,103.245,103.245,103.21,103.215,986800000.0
2007-10-23 21:50:00,103.215,103.215,103.17,103.185,1165000000.0
2007-10-23 21:51:00,103.185,103.23,103.185,103.205,1781900000.0
2007-10-23 21:52:00,103.205,103.215,103.165,103.18,2120699988.0
2007-10-23 21:53:00,103.18,103.18,103.15,103.155,964200000.0
2007-10-23 21:54:00,103.155,103.205,103.155,103.205,296800000.0
2007-10-23 21:55:00,103.205,103.265,103.195,103.265,1147500000.0
2007-10-23 21:56:00,103.265,103.275,103.225,103.225,1298500000.0
2007-10-23 21:57:00,103.225,103.225,103.205,103.205,1519000000.0
2007-10-23 21:58:00,103.205,103.21,103.175,103.175,629100000.0
2007-10-23 21:59:00,103.165,103.2,103.165,103.195,778300000.0
2007-10-23 22:00:00,103.195,103.21,103.195,103.2,681400000.0
2007-10-23 22:01:00,103.2,103.21,103.17,103.18,570400000.0
2007-10-23 22:02:00,103.18,103.2,103.18,103.18,395700000.0
2007-10-23 22:03:00,103.18,103.19,103.16,103.19,1569399996.0
2007-10-23 22:04:00,103.19,103.21,103.19,103.21,1325200000.0
2007-10-23 22:05:00,103.21,103.21,103.185,103.2,1223099999.0
2007-10-23 22:06:00,103.205,103.225,103.195,103.215,934800000.0
2007-10-23 22:07:00,103.215,103.24,103.205,103.205,1034500000.0
2007-10-23 22:08:00,103.205,103.205,103.205,103.205,671600000.0
2007-10-23 22:09:00,103.205,103.205,103.185,103.195,816500000.0
2007-10-23 22:10:00,103.195,103.195,103.155,103.155,1638100000.0
2007-10-23 22:11:00,103.155,103.16,103.13,103.135,464100000.0
2007-10-23 22:12:00,103.135,103.155,103.135,103.145,322300000.0
2007-10-23 22:13:00,103.145,103.155,103.14,103.145,947400000.0
2007-10-23 22:14:00,103.145,103.16,103.145,103.15,558600000.0
2007-10-23 22:15:00,103.15,103.155,103.135,103.15,500699997.0
2007-10-23 22:16:00,103.15,103.15,103.125,103.14,517299999.0
2007-10-23 22:17:00,103.14,103.16,103.14,103.16,1341100000.0
2007-10-23 22:18:00,103.16,103.16,103.145,103.155,1191400000.0
2007-10-23 22:19:00,103.155,103.17,103.145,103.17,177200000.0
2007-10-23 22:20:00,103.17,103.17,103.165,103.17,755000000.0
2007-10-23 22:21:00,103.17,103.2,103.16,103.18,1836700015.0
2007-10-23 22:22:00,103.17,103.18,103.17,103.17,1338800000.0
2007-10-23 22:23:00,103.185,103.21,103.175,103.2,1338800000.0
2007-10-23 22:24:00,103.2,103.21,103.19,103.2,1292000000.0
2007-10-23 22:25:00,103.2,103.2,103.165,103.165,1199200000.0
2007-10-23 22:26:00,103.165,103.17,103.155,103.16,1516800000.0
2007-10-23 22:29:00,103.17,103.17,103.16,103.17,1463700000.0
2007-10-23 22:30:00,103.165,103.17,103.15,103.17,1875200000.0
2007-10-23 22:31:00,103.17,103.19,103.12,103.135,1271600001.0
2007-10-23 22:32:00,103.135,103.15,103.13,103.135,1006400000.0
2007-10-23 22:33:00,103.135,103.185,103.125,103.135,1536600000.0
2007-10-23 22:34:00,103.135,103.16,103.125,103.16,1095700000.0
2007-10-23 22:35:00,103.16,103.205,103.16,103.185,1580800000.0
2007-10-23 22:36:00,103.185,103.19,103.165,103.17,1564800000.0
2007-10-23 22:37:00,103.17,103.175,103.155,103.165,1414200001.0
2007-10-23 22:38:00,103.165,103.165,103.155,103.165,1720800000.0
2007-10-23 22:40:00,103.17,103.18,103.17,103.17,1891900000.0
2007-10-23 22:41:00,103.17,103.17,103.145,103.17,1891900000.0
2007-10-23 22:42:00,103.15,103.16,103.15,103.15,1300200000.0
2007-10-23 22:43:00,103.16,103.16,103.15,103.15,1300200000.0
2007-10-23 22:44:00,103.16,103.16,103.15,103.15,1300200000.0
2007-10-23 22:45:00,103.14,103.16,103.13,103.13,1300200000.0
2007-10-23 22:47:00,103.12,103.13,103.11,103.12,1300200000.0
2007-10-23 22:48:00,103.13,103.14,103.12,103.13,1300200000.0
2007-10-23 22:50:00,103.11,103.11,103.07,103.1,1300200000.0
2007-10-23 22:51:00,103.09,103.09,103.07,103.09,1300200000.0
2007-10-23 22:53:00,103.07,103.07,103.07,103.07,1300200000.0
2007-10-23 22:55:00,103.1,103.1,103.07,103.07,1300200000.0
2007-10-23 22:56:00,103.1,103.11,103.1,103.1,1300200000.0
2007-10-23 22:57:00,103.11,103.11,103.1,103.1,1300200000.0
2007-10-23 22:58:00,103.1,103.15,103.09,103.1,1300200000.0
2007-10-23 22:59:00,103.1,103.12,103.1,103.12,1776000000.0
2007-10-23 23:00:00,103.12,103.13,103.1,103.13,1291200000.0
2007-10-23 23:01:00,103.13,103.13,103.085,103.1,2005500000.0
2007-10-23 23:02:00,103.12,103.12,103.12,103.12,124000000.0
2007-10-23 23:03:00,103.12,103.13,103.11,103.12,1129000000.0
2007-10-23 23:04:00,103.12,103.13,103.1,103.11,1216000000.0
2007-10-23 23:05:00,103.11,103.12,103.075,103.12,1927000000.0
2007-10-23 23:06:00,103.1,103.11,103.1,103.11,1191800000.0
2007-10-23 23:07:00,103.12,103.13,103.1,103.12,1191800000.0
2007-10-23 23:08:00,103.12,103.12,103.09,103.11,1676300000.0
2007-10-23 23:09:00,103.11,103.11,103.07,103.11,447000000.0
2007-10-23 23:10:00,103.11,103.12,103.095,103.12,772000000.0
2007-10-23 23:11:00,103.12,103.12,103.095,103.115,385300000.0
2007-10-23 23:12:00,103.115,103.125,103.11,103.11,776400000.0
2007-10-23 23:13:00,103.11,103.115,103.105,103.105,678600000.0
2007-10-23 23:14:00,103.105,103.115,103.09,103.105,557500000.0
2007-10-23 23:15:00,103.1,103.11,103.1,103.105,698000000.0
2007-10-23 23:16:00,103.105,103.105,103.095,103.105,346600000.0
2007-10-23 23:17:00,103.105,103.115,103.105,103.115,559200000.0
2007-10-23 23:18:00,103.115,103.13,103.105,103.115,407000000.0
2007-10-23 23:19:00,103.115,103.125,103.11,103.115,707000000.0
2007-10-23 23:20:00,103.115,103.13,103.115,103.13,458600000.0
2007-10-23 23:21:00,103.13,103.15,103.105,103.11,771400000.0
2007-10-23 23:22:00,103.11,103.115,103.105,103.115,499200000.0
2007-10-23 23:23:00,103.115,103.13,103.11,103.13,1532700000.0
2007-10-23 23:24:00,103.13,103.13,103.125,103.125,549400000.0
2007-10-23 23:25:00,103.125,103.125,103.11,103.12,1125100000.0
2007-10-23 23:26:00,103.12,103.13,103.105,103.12,837200000.0
2007-10-23 23:27:00,103.12,103.13,103.11,103.13,929900000.0
2007-10-23 23:28:00,103.13,103.14,103.125,103.13,1189100000.0
2007-10-23 23:29:00,103.13,103.14,103.12,103.13,1238600000.0
2007-10-23 23:30:00,103.13,103.16,103.125,103.15,1154400000.0
2007-10-23 23:31:00,103.15,103.15,103.125,103.125,1005600000.0
2007-10-23 23:32:00,103.125,103.135,103.105,103.125,982200000.0
2007-10-23 23:33:00,103.125,103.135,103.125,103.135,632800000.0
2007-10-23 23:34:00,103.135,103.14,103.11,103.11,939400000.0
2007-10-23 23:35:00,103.11,103.12,103.075,103.075,998400000.0
2007-10-23 23:36:00,103.075,103.105,103.075,103.095,892800000.0
2007-10-23 23:37:00,103.095,103.105,103.09,103.105,566800000.0
2007-10-23 23:38:00,103.105,103.105,103.09,103.09,668600000.0
2007-10-23 23:39:00,103.095,103.1,103.085,103.085,1828400002.0
2007-10-23 23:41:00,103.09,103.1,103.09,103.09,1426400000.0
2007-10-23 23:42:00,103.09,103.1,103.09,103.1,1095400000.0
2007-10-23 23:43:00,103.095,103.1,103.07,103.1,1514200000.0
2007-10-23 23:45:00,103.1,103.1,103.075,103.09,2090500000.0
2007-10-23 23:46:00,103.09,103.09,103.065,103.08,1287500000.0
2007-10-23 23:47:00,103.08,103.09,103.065,103.08,1534400000.0
2007-10-23 23:48:00,103.08,103.09,103.065,103.09,1213600000.0
2007-10-23 23:49:00,103.09,103.09,103.075,103.09,1332400000.0
2007-10-23 23:50:00,103.085,103.09,103.055,103.075,1524800000.0
2007-10-23 23:51:00,103.075,103.075,103.035,103.045,800000000.0
2007-10-23 23:52:00,103.045,103.05,103.025,103.03,807200000.0
2007-10-23 23:53:00,103.03,103.055,103.025,103.04,1189400000.0
2007-10-23 23:54:00,103.025,103.03,103.0,103.02,1548600000.0
2007-10-23 23:55:00,103.02,103.04,103.005,103.01,1373616700.0
2007-10-23 23:56:00,103.01,103.04,103.01,103.02,1440500000.0
2007-10-23 23:57:00,103.02,103.04,103.0,103.01,1361700000.0
2007-10-23 23:58:00,103.01,103.03,102.98,102.995,1152800000.0
2007-10-23 23:59:00,102.985,102.995,102.96,102.96,1109600000.0
2007-10-24 00:00:00,102.97,102.97,102.945,102.95,1000500000.0
2007-10-24 00:01:00,102.95,102.95,102.94,102.95,1013400000.0
2007-10-24 00:02:00,102.95,102.96,102.945,102.96,1089300000.0
2007-10-24 00:03:00,102.96,102.99,102.95,102.975,1433200000.0
2007-10-24 00:04:00,102.975,102.985,102.965,102.97,1308400000.0
2007-10-24 00:05:00,102.97,102.975,102.96,102.965,1548000000.0
2007-10-24 00:06:00,102.965,103.0,102.965,102.98,1466600000.0
2007-10-24 00:07:00,102.98,103.0,102.975,102.995,1684400000.0
2007-10-24 00:08:00,102.995,103.035,102.99,103.025,1070700000.0
2007-10-24 00:09:00,103.025,103.025,103.01,103.015,917500000.0
2007-10-24 00:10:00,103.015,103.025,103.01,103.02,1626300000.0
2007-10-24 00:11:00,103.02,103.035,103.01,103.02,1462400000.0
2007-10-24 00:12:00,103.02,103.08,103.015,103.06,1000600000.0
2007-10-24 00:13:00,103.06,103.06,103.035,103.05,394600000.0
2007-10-24 00:14:00,103.05,103.05,103.045,103.045,291900000.0
2007-10-24 00:15:00,103.045,103.05,103.035,103.045,147000000.0
2007-10-24 00:16:00,103.045,103.06,103.045,103.055,159600000.0
2007-10-24 00:17:00,103.055,103.055,103.05,103.055,134400000.0
2007-10-24 00:18:00,103.055,103.055,103.025,103.05,954800000.0
2007-10-24 00:19:00,103.05,103.065,103.045,103.065,588800000.0
2007-10-24 00:20:00,103.065,103.09,103.06,103.09,1098500000.0
2007-10-24 00:21:00,103.09,103.095,103.085,103.095,1255100000.0
2007-10-24 00:22:00,103.095,103.095,103.085,103.09,1289200000.0
2007-10-24 00:23:00,103.09,103.1,103.075,103.1,695200000.0
2007-10-24 00:24:00,103.1,103.115,103.095,103.11,989400000.0
2007-10-24 00:25:00,103.11,103.125,103.11,103.12,1119800000.0
2007-10-24 00:26:00,103.125,103.125,103.115,103.125,1202500000.0
2007-10-24 00:27:00,103.125,103.13,103.115,103.125,670600000.0
2007-10-24 00:28:00,103.13,103.145,103.115,103.125,1254700000.0
2007-10-24 00:29:00,103.115,103.135,103.115,103.13,1082600000.0
2007-10-24 00:30:00,103.13,103.155,103.125,103.145,999000000.0
2007-10-24 00:31:00,103.145,103.245,103.14,103.23,1082900000.0
2007-10-24 00:32:00,103.23,103.28,103.215,103.275,1024800000.0
2007-10-24 00:33:00,103.275,103.31,103.245,103.275,1721400023.0
2007-10-24 00:34:00,103.275,103.275,103.185,103.19,1003400000.0
2007-10-24 00:35:00,103.19,103.2,103.14,103.175,848400000.0
2007-10-24 00:36:00,103.175,103.175,103.15,103.155,1393400000.0
2007-10-24 00:37:00,103.155,103.18,103.15,103.16,1598600001.0
2007-10-24 00:38:00,103.165,103.165,103.15,103.155,1800700000.0
2007-10-24 00:39:00,103.155,103.17,103.15,103.155,1444600000.0
2007-10-24 00:40:00,103.155,103.16,103.145,103.15,1023600000.0
2007-10-24 00:41:00,103.155,103.155,103.125,103.14,891700000.0
2007-10-24 00:42:00,103.14,103.15,103.14,103.15,630000000.0
2007-10-24 00:43:00,103.15,103.165,103.145,103.165,415600000.0
2007-10-24 00:44:00,103.165,103.18,103.14,103.175,806100000.0
2007-10-24 00:45:00,103.175,103.2,103.165,103.2,1779300000.0
2007-10-24 00:46:00,103.2,103.22,103.195,103.215,1426800000.0
2007-10-24 00:47:00,103.215,103.23,103.2,103.21,873700000.0
2007-10-24 00:48:00,103.21,103.21,103.175,103.18,1094300000.0
2007-10-24 00:49:00,103.18,103.195,103.17,103.19,756700000.0
2007-10-24 00:50:00,103.19,103.195,103.18,103.195,907300000.0
2007-10-24 00:51:00,103.195,103.195,103.15,103.155,484700000.0
2007-10-24 00:52:00,103.155,103.17,103.145,103.165,906900000.0
2007-10-24 00:53:00,103.165,103.165,103.115,103.15,1070200002.0
2007-10-24 00:54:00,103.15,103.21,103.15,103.2,815300000.0
2007-10-24 00:55:00,103.2,103.3,103.19,103.215,1613100001.0
2007-10-24 00:56:00,103.22,103.24,103.205,103.205,1729300000.0
2007-10-24 00:57:00,103.205,103.205,103.155,103.165,560600000.0
2007-10-24 00:58:00,103.165,103.175,103.155,103.165,495900000.0
2007-10-24 00:59:00,103.165,103.195,103.165,103.185,398800000.0
2007-10-24 01:00:00,103.185,103.185,103.165,103.17,780800000.0
2007-10-24 01:01:00,103.165,103.18,103.155,103.18,422000000.0
2007-10-24 01:02:00,103.185,103.185,103.175,103.18,141100000.0
2007-10-24 01:03:00,103.18,103.195,103.17,103.19,1593700036.0
2007-10-24 01:04:00,103.185,103.215,103.18,103.2,1420300000.0
2007-10-24 01:05:00,103.205,103.22,103.19,103.19,1476100001.0
2007-10-24 01:06:00,103.2,103.2,103.18,103.18,219000000.0
2007-10-24 01:07:00,103.19,103.2,103.185,103.185,219000000.0
2007-10-24 01:08:00,103.185,103.19,103.175,103.18,1168599953.0
2007-10-24 01:09:00,103.19,103.195,103.18,103.195,533200000.0
2007-10-24 01:10:00,103.195,103.205,103.175,103.2,630800001.0
2007-10-24 01:11:00,103.2,103.26,103.19,103.245,785800000.0
2007-10-24 01:12:00,103.245,103.26,103.24,103.25,881800000.0
2007-10-24 01:13:00,103.25,103.26,103.215,103.225,769700000.0
2007-10-24 01:14:00,103.225,103.24,103.215,103.24,647100000.0
2007-10-24 01:15:00,103.24,103.275,103.235,103.275,1092900000.0
2007-10-24 01:16:00,103.275,103.315,103.26,103.295,609700000.0
2007-10-24 01:17:00,103.3,103.305,103.29,103.3,135000000.0
2007-10-24 01:18:00,103.3,103.3,103.27,103.285,821300000.0
2007-10-24 01:19:00,103.285,103.315,103.28,103.31,376800000.0
2007-10-24 01:20:00,103.315,103.315,103.285,103.285,346500000.0
2007-10-24 01:21:00,103.285,103.295,103.265,103.28,232500000.0
2007-10-24 01:22:00,103.28,103.3,103.27,103.3,556300000.0
2007-10-24 01:23:00,103.3,103.325,103.3,103.315,331900000.0
2007-10-24 01:24:00,103.315,103.33,103.31,103.33,649900000.0
2007-10-24 01:25:00,103.33,103.34,103.3,103.3,1528000000.0
2007-10-24 01:26:00,103.3,103.305,103.285,103.29,1433400000.0
2007-10-24 01:27:00,103.29,103.3,103.28,103.28,1856000000.0
2007-10-24 01:28:00,103.275,103.28,103.235,103.26,1521500000.0
2007-10-24 01:29:00,103.26,103.265,103.21,103.21,1568000001.0
2007-10-24 01:30:00,103.21,103.23,103.18,103.215,1682599999.0
2007-10-24 01:31:00,103.215,103.22,103.205,103.215,1512500000.0
2007-10-24 01:32:00,103.215,103.22,103.205,103.205,1413000000.0
2007-10-24 01:33:00,103.205,103.235,103.165,103.19,1446200003.0
2007-10-24 01:34:00,103.185,103.195,103.145,103.145,1576600000.0
2007-10-24 01:35:00,103.145,103.155,103.12,103.13,1841400000.0
2007-10-24 01:36:00,103.13,103.15,103.115,103.145,1721000000.0
2007-10-24 01:37:00,103.145,103.155,103.13,103.135,985400000.0
2007-10-24 01:38:00,103.14,103.155,103.13,103.155,445700000.0
2007-10-24 01:39:00,103.155,103.155,103.14,103.14,210700000.0
2007-10-24 01:40:00,103.14,103.175,103.14,103.16,1136300000.0
2007-10-24 01:41:00,103.16,103.2,103.16,103.185,574500000.0
2007-10-24 01:42:00,103.185,103.185,103.175,103.18,771400000.0
2007-10-24 01:43:00,103.18,103.18,103.155,103.165,1565800000.0
2007-10-24 01:44:00,103.165,103.165,103.12,103.135,614000000.0
2007-10-24 01:45:00,103.135,103.135,103.09,103.1,870600000.0
2007-10-24 01:46:00,103.1,103.11,103.07,103.07,990800000.0
2007-10-24 01:47:00,103.075,103.095,103.07,103.095,1242500000.0
2007-10-24 01:48:00,103.095,103.095,103.085,103.085,470900000.0
2007-10-24 01:49:00,103.085,103.095,103.085,103.085,523800000.0
2007-10-24 01:50:00,103.085,103.085,103.025,103.03,779700000.0
2007-10-24 01:51:00,103.03,103.055,103.015,103.045,881700000.0
2007-10-24 01:52:00,103.05,103.09,103.045,103.085,1702400000.0
2007-10-24 01:53:00,103.08,103.14,103.08,103.115,1048999999.0
2007-10-24 01:54:00,103.115,103.12,103.09,103.095,1091600000.0
2007-10-24 01:55:00,103.095,103.115,103.09,103.09,1244600000.0
2007-10-24 01:56:00,103.09,103.14,103.09,103.115,850800000.0
2007-10-24 01:57:00,103.115,103.125,103.105,103.115,791400000.0
2007-10-24 01:58:00,103.115,103.145,103.11,103.135,639200000.0
2007-10-24 01:59:00,103.135,103.145,103.11,103.115,896700000.0
2007-10-24 02:00:00,103.115,103.135,103.11,103.11,1459400000.0
2007-10-24 02:01:00,103.115,103.115,103.085,103.085,2035000019.0
2007-10-24 02:02:00,103.07,103.11,103.07,103.11,1112000000.0
2007-10-24 02:03:00,103.11,103.12,103.1,103.1,1112000000.0
2007-10-24 02:04:00,103.09,103.09,103.055,103.06,973700000.0
2007-10-24 02:05:00,103.055,103.08,103.04,103.08,1702400000.0
2007-10-24 02:06:00,103.08,103.14,103.08,103.115,683500000.0
2007-10-24 02:07:00,103.115,103.115,103.09,103.105,650400000.0
2007-10-24 02:08:00,103.105,103.105,103.085,103.105,1062200000.0
2007-10-24 02:09:00,103.085,103.115,103.085,103.105,1116700000.0
2007-10-24 02:10:00,103.105,103.105,103.06,103.06,664800000.0
2007-10-24 02:11:00,103.06,103.07,103.03,103.06,610800000.0
2007-10-24 02:12:00,103.06,103.07,103.045,103.06,594500000.0
2007-10-24 02:13:00,103.06,103.06,103.02,103.04,1180300000.0
2007-10-24 02:14:00,103.04,103.09,103.04,103.07,589700000.0
2007-10-24 02:15:00,103.07,103.07,103.06,103.07,525600000.0
2007-10-24 02:16:00,103.08,103.1,103.06,103.1,856800000.0
2007-10-24 02:17:00,103.1,103.1,103.07,103.08,512400000.0
2007-10-24 02:18:00,103.08,103.11,103.08,103.09,979500000.0
2007-10-24 02:19:00,103.09,103.12,103.07,103.12,780300000.0
2007-10-24 02:20:00,103.12,103.12,103.11,103.12,453000000.0
2007-10-24 02:21:00,103.12,103.14,103.12,103.13,464300000.0
2007-10-24 02:22:00,103.14,103.14,103.12,103.12,466700000.0
2007-10-24 02:23:00,103.12,103.13,103.12,103.13,422100000.0
2007-10-24 02:24:00,103.13,103.145,103.13,103.145,376700000.0
2007-10-24 02:25:00,103.145,103.145,103.115,103.12,533300000.0
2007-10-24 02:26:00,103.12,103.125,103.085,103.085,334800000.0
2007-10-24 02:27:00,103.085,103.12,103.065,103.12,903700000.0
2007-10-24 02:28:00,103.12,103.12,103.105,103.12,1671400006.0
2007-10-24 02:29:00,103.12,103.12,103.105,103.11,1476800000.0
2007-10-24 02:30:00,103.11,103.11,103.1,103.105,515400000.0
2007-10-24 02:31:00,103.105,103.115,103.1,103.1,457400000.0
2007-10-24 02:32:00,103.1,103.12,103.1,103.12,230100000.0
2007-10-24 02:33:00,103.12,103.12,103.11,103.11,150900000.0
2007-10-24 02:34:00,103.11,103.135,103.11,103.13,212900000.0
2007-10-24 02:35:00,103.13,103.145,103.125,103.14,1336600000.0
2007-10-24 02:36:00,103.14,103.14,103.135,103.135,1526400000.0
2007-10-24 02:37:00,103.135,103.18,103.135,103.18,883800000.0
2007-10-24 02:38:00,103.18,103.18,103.14,103.14,727700000.0
2007-10-24 02:39:00,103.14,103.14,103.065,103.07,885399999.0
2007-10-24 02:40:00,103.07,103.095,103.045,103.07,1261599999.0
2007-10-24 02:41:00,103.07,103.1,103.07,103.09,1126100000.0
2007-10-24 02:42:00,103.09,103.105,103.08,103.1,1657200002.0
2007-10-24 02:43:00,103.105,103.11,103.08,103.11,1466400004.0
2007-10-24 02:44:00,103.11,103.11,103.06,103.06,639200000.0
2007-10-24 02:45:00,103.06,103.1,103.06,103.085,1396900002.0
2007-10-24 02:46:00,103.085,103.095,103.07,103.09,1756400000.0
2007-10-24 02:47:00,103.09,103.09,103.055,103.065,779600000.0
2007-10-24 02:48:00,103.065,103.065,103.025,103.04,922800000.0
2007-10-24 02:49:00,103.04,103.05,103.02,103.04,1636000000.0
2007-10-24 02:50:00,103.04,103.04,103.025,103.04,1148500000.0
2007-10-24 02:51:00,103.04,103.04,103.01,103.04,715200000.0
2007-10-24 02:52:00,103.04,103.04,102.99,103.01,934400000.0
2007-10-24 02:53:00,103.01,103.01,102.985,103.005,944800000.0
2007-10-24 02:54:00,103.005,103.065,102.995,103.005,986200001.0
2007-10-24 02:55:00,103.005,103.075,102.975,103.065,831600000.0
2007-10-24 02:56:00,103.065,103.11,103.055,103.105,898400000.0
2007-10-24 02:57:00,103.1,103.11,103.07,103.105,706600000.0
2007-10-24 02:58:00,103.1,103.15,103.095,103.15,537300000.0
2007-10-24 02:59:00,103.15,103.19,103.15,103.18,1182500010.0
2007-10-24 03:00:00,103.18,103.195,103.16,103.175,779300000.0
2007-10-24 03:01:00,103.175,103.18,103.135,103.165,536800001.0
2007-10-24 03:02:00,103.165,103.165,103.125,103.13,992400000.0
2007-10-24 03:03:00,103.13,103.13,103.105,103.125,907000000.0
2007-10-24 03:04:00,103.125,103.135,103.105,103.115,1346300000.0
2007-10-24 03:05:00,103.115,103.125,103.1,103.11,633200000.0
2007-10-24 03:06:00,103.11,103.135,103.105,103.13,1250400000.0
2007-10-24 03:07:00,103.13,103.13,103.115,103.125,2137599993.0
2007-10-24 03:08:00,103.125,103.13,103.11,103.12,1984000000.0
2007-10-24 03:09:00,103.12,103.13,103.11,103.13,1289600000.0
2007-10-24 03:10:00,103.13,103.14,103.11,103.11,802600000.0
2007-10-24 03:11:00,103.09,103.13,103.09,103.12,1026700000.0
2007-10-24 03:12:00,103.135,103.14,103.11,103.12,1026700000.0
2007-10-24 03:13:00,103.12,103.14,103.11,103.13,710200000.0
2007-10-24 03:14:00,103.14,103.17,103.135,103.17,1080300000.0
2007-10-24 03:15:00,103.17,103.195,103.16,103.195,528100000.0
2007-10-24 03:16:00,103.195,103.245,103.195,103.23,661600000.0
2007-10-24 03:17:00,103.225,103.27,103.21,103.27,1476500006.0
2007-10-24 03:18:00,103.27,103.32,103.25,103.3,1265700000.0
2007-10-24 03:19:00,103.3,103.35,103.28,103.345,671300000.0
2007-10-24 03:20:00,103.345,103.345,103.31,103.315,416000000.0
2007-10-24 03:21:00,103.315,103.32,103.285,103.29,1057400000.0
2007-10-24 03:22:00,103.295,103.33,103.295,103.3,1565599997.0
2007-10-24 03:23:00,103.29,103.3,103.28,103.29,1709699989.0
2007-10-24 03:24:00,103.3,103.32,103.295,103.295,1709699989.0
2007-10-24 03:25:00,103.3,103.31,103.27,103.28,1797199983.0
2007-10-24 03:26:00,103.28,103.28,103.225,103.235,1196400000.0
2007-10-24 03:27:00,103.235,103.25,103.235,103.25,1738499993.0
2007-10-24 03:28:00,103.25,103.27,103.25,103.25,1384000000.0
2007-10-24 03:29:00,103.25,103.25,103.225,103.225,1528000000.0
2007-10-24 03:30:00,103.225,103.485,102.695,103.42,819500000.0
2007-10-24 03:31:00,103.42,103.53,103.42,103.465,1235000000.0
2007-10-24 03:32:00,103.495,103.51,103.425,103.445,1229000000.0
2007-10-24 03:33:00,103.445,103.69,103.435,103.625,1062000000.0
2007-10-24 03:34:00,103.625,103.63,103.565,103.59,1002400000.0
2007-10-24 03:35:00,103.59,103.66,103.59,103.645,1230800000.0
2007-10-24 03:36:00,103.645,103.65,103.55,103.59,930300000.0
2007-10-24 03:37:00,103.58,103.66,103.58,103.635,1424200000.0
2007-10-24 03:38:00,103.635,103.7,103.62,103.63,581800000.0
2007-10-24 03:39:00,103.63,103.69,103.62,103.685,1381999990.0
2007-10-24 03:40:00,103.685,103.825,103.685,103.82,790700000.0
2007-10-24 03:41:00,103.815,103.85,103.7,103.7,597000000.0
2007-10-24 03:42:00,103.7,103.7,103.625,103.66,893199999.0
2007-10-24 03:43:00,103.66,103.68,103.63,103.635,1203000000.0
2007-10-24 03:44:00,103.635,103.67,103.63,103.67,1004500000.0
2007-10-24 03:45:00,103.67,103.67,103.645,103.65,922600000.0
2007-10-24 03:46:00,103.65,103.67,103.6,103.605,655800000.0
2007-10-24 03:47:00,103.605,103.605,103.55,103.55,1083900000.0
2007-10-24 03:48:00,103.55,103.59,103.54,103.56,1369500000.0
2007-10-24 03:49:00,103.56,103.59,103.56,103.58,1064000000.0
2007-10-24 03:50:00,103.58,103.6,103.56,103.57,1223500000.0
2007-10-24 03:51:00,103.57,103.63,103.57,103.6,1423699999.0
2007-10-24 03:52:00,103.6,103.62,103.57,103.59,645100000.0
2007-10-24 03:53:00,103.59,103.65,103.59,103.635,768000000.0
2007-10-24 03:54:00,103.635,103.645,103.62,103.62,384900000.0
2007-10-24 03:55:00,103.62,103.63,103.6,103.62,443900000.0
2007-10-24 03:56:00,103.625,103.66,103.605,103.605,1670200000.0
2007-10-24 03:57:00,103.605,103.62,103.57,103.575,1855300001.0
2007-10-24 03:58:00,103.575,103.6,103.56,103.595,600200000.0
2007-10-24 03:59:00,103.595,103.61,103.585,103.585,1392600000.0
2007-10-24 04:00:00,103.585,103.59,103.56,103.56,1796600000.0
2007-10-24 04:01:00,103.58,103.58,103.54,103.56,1265600000.0
2007-10-24 04:02:00,103.56,103.56,103.515,103.525,1044800000.0
2007-10-24 04:03:00,103.525,103.555,103.525,103.53,311800000.0
2007-10-24 04:04:00,103.53,103.545,103.53,103.54,1701299996.0
2007-10-24 04:05:00,103.54,103.545,103.51,103.51,1427400000.0
2007-10-24 04:06:00,103.51,103.51,103.475,103.49,452800000.0
2007-10-24 04:07:00,103.49,103.54,103.49,103.515,1023000000.0
2007-10-24 04:08:00,103.515,103.545,103.515,103.54,679900000.0
2007-10-24 04:09:00,103.54,103.605,103.54,103.6,832500000.0
2007-10-24 04:10:00,103.6,103.625,103.59,103.6,763200000.0
2007-10-24 04:11:00,103.6,103.625,103.6,103.62,493000000.0
2007-10-24 04:12:00,103.625,103.64,103.615,103.63,584900000.0
2007-10-24 04:13:00,103.63,103.64,103.62,103.63,539200000.0
2007-10-24 04:14:00,103.63,103.645,103.61,103.615,965000000.0
2007-10-24 04:15:00,103.615,103.625,103.605,103.615,244900000.0
2007-10-24 04:16:00,103.615,103.62,103.59,103.59,434700000.0
2007-10-24 04:17:00,103.59,103.6,103.58,103.6,1030000000.0
2007-10-24 04:18:00,103.6,103.63,103.6,103.615,1093400000.0
2007-10-24 04:19:00,103.615,103.62,103.59,103.6,1538200000.0
2007-10-24 04:20:00,103.6,103.6,103.59,103.59,1661100000.0
2007-10-24 04:21:00,103.59,103.625,103.59,103.61,1464600000.0
2007-10-24 04:22:00,103.61,103.62,103.605,103.61,1026500000.0
2007-10-24 04:23:00,103.61,103.625,103.595,103.61,1885400000.0
2007-10-24 04:24:00,103.61,103.63,103.61,103.615,1588000000.0
2007-10-24 04:25:00,103.615,103.63,103.6,103.6,1860300000.0
2007-10-24 04:26:00,103.6,103.62,103.6,103.61,1661600000.0
2007-10-24 04:27:00,103.6,103.6,103.57,103.59,1881000000.0
2007-10-24 04:28:00,103.57,103.57,103.57,103.57,1881000000.0
2007-10-24 04:29:00,103.59,103.6,103.58,103.58,1881000000.0
2007-10-24 04:30:00,103.58,103.59,103.58,103.59,705200000.0
2007-10-24 04:31:00,103.59,103.59,103.565,103.58,1233400000.0
2007-10-24 04:32:00,103.58,103.605,103.58,103.605,1200800000.0
2007-10-24 04:33:00,103.605,103.61,103.585,103.59,1370500000.0
2007-10-24 04:34:00,103.59,103.63,103.585,103.63,1269400000.0
2007-10-24 04:35:00,103.63,103.645,103.625,103.63,1591300000.0
2007-10-24 04:36:00,103.63,103.65,103.63,103.645,1739700000.0
2007-10-24 04:37:00,103.645,103.67,103.645,103.67,1148800000.0
2007-10-24 04:38:00,103.67,103.74,103.67,103.71,1384200000.0
2007-10-24 04:39:00,103.71,103.71,103.68,103.69,1593400000.0
2007-10-24 04:40:00,103.69,103.7,103.685,103.7,1294099998.0
2007-10-24 04:42:00,103.69,103.69,103.65,103.67,1438900000.0
2007-10-24 04:43:00,103.67,103.68,103.645,103.66,1375299995.0
2007-10-24 04:44:00,103.66,103.67,103.645,103.66,382600000.0
2007-10-24 04:45:00,103.66,103.66,103.65,103.65,607500000.0
2007-10-24 04:46:00,103.65,103.65,103.64,103.645,1387700000.0
2007-10-24 04:47:00,103.65,103.68,103.645,103.66,1695600000.0
2007-10-24 04:48:00,103.66,103.67,103.645,103.645,1937199999.0
2007-10-24 04:49:00,103.65,103.66,103.625,103.625,1262700000.0
2007-10-24 04:50:00,103.625,103.64,103.62,103.63,1480600000.0
2007-10-24 04:51:00,103.63,103.64,103.62,103.64,1506200000.0
2007-10-24 04:52:00,103.64,103.64,103.615,103.62,1457600000.0
2007-10-24 04:53:00,103.62,103.63,103.61,103.63,1674500000.0
2007-10-24 04:56:00,103.63,103.63,103.61,103.615,816200000.0
2007-10-24 04:57:00,103.615,103.62,103.61,103.61,2139400000.0
2007-10-24 04:58:00,103.59,103.6,103.59,103.6,1548200000.0
2007-10-24 04:59:00,103.61,103.62,103.605,103.61,1548200000.0
2007-10-24 05:00:00,103.61,103.61,103.6,103.605,1364600000.0
2007-10-24 05:01:00,103.605,103.61,103.57,103.58,1762600000.0
2007-10-24 05:02:00,103.58,103.58,103.565,103.565,1221800000.0
2007-10-24 05:03:00,103.565,103.57,103.555,103.56,814800000.0
2007-10-24 05:04:00,103.56,103.56,103.55,103.555,1108100000.0
2007-10-24 05:05:00,103.555,103.565,103.545,103.565,495200000.0
2007-10-24 05:06:00,103.565,103.57,103.56,103.56,477600000.0
2007-10-24 05:07:00,103.56,103.565,103.555,103.56,473400000.0
2007-10-24 05:08:00,103.56,103.57,103.555,103.555,875000000.0
2007-10-24 05:09:00,103.555,103.56,103.555,103.56,1414000000.0
2007-10-24 05:10:00,103.56,103.57,103.555,103.565,1075100000.0
2007-10-24 05:11:00,103.565,103.575,103.555,103.57,1572200000.0
2007-10-24 05:12:00,103.57,103.575,103.565,103.575,1067200000.0
2007-10-24 05:13:00,103.575,103.58,103.57,103.57,1399799999.0
2007-10-24 05:14:00,103.55,103.55,103.55,103.55,1860499997.0
2007-10-24 05:15:00,103.565,103.57,103.555,103.57,1860499997.0
2007-10-24 05:16:00,103.56,103.56,103.55,103.56,653400000.0
2007-10-24 05:17:00,103.58,103.58,103.565,103.57,653400000.0
2007-10-24 05:18:00,103.57,103.57,103.54,103.54,1755700000.0
2007-10-24 05:19:00,103.56,103.56,103.545,103.56,1755700000.0
2007-10-24 05:20:00,103.56,103.57,103.545,103.57,1831600000.0
2007-10-24 05:21:00,103.57,103.57,103.535,103.535,1672400000.0
2007-10-24 05:22:00,103.535,103.54,103.525,103.53,998500000.0
2007-10-24 05:23:00,103.53,103.53,103.515,103.52,1199700000.0
2007-10-24 05:24:00,103.52,103.52,103.515,103.52,482400000.0
2007-10-24 05:25:00,103.52,103.53,103.515,103.53,1433599999.0
2007-10-24 05:26:00,103.53,103.53,103.52,103.52,1259500000.0
2007-10-24 05:27:00,103.53,103.53,103.515,103.53,1259500000.0
2007-10-24 05:28:00,103.53,103.54,103.52,103.52,1466200000.0
2007-10-24 05:29:00,103.52,103.53,103.5,103.5,1409000000.0
2007-10-24 05:30:00,103.5,103.51,103.48,103.49,1613399999.0
2007-10-24 05:31:00,103.49,103.5,103.48,103.49,1271600000.0
2007-10-24 05:32:00,103.49,103.495,103.475,103.49,1198400000.0
2007-10-24 05:33:00,103.49,103.51,103.485,103.495,1189900000.0
2007-10-24 05:34:00,103.5,103.5,103.41,103.41,1745400001.0
2007-10-24 05:35:00,103.41,103.44,103.4,103.44,1037000000.0
2007-10-24 05:36:00,103.44,103.45,103.435,103.44,1528600000.0
2007-10-24 05:37:00,103.435,103.435,103.4,103.425,681900000.0
2007-10-24 05:38:00,103.425,103.48,103.415,103.415,622000000.0
2007-10-24 05:39:00,103.41,103.42,103.4,103.41,805900000.0
2007-10-24 05:40:00,103.415,103.44,103.41,103.44,829599998.0
2007-10-24 05:41:00,103.44,103.44,103.425,103.44,588500001.0
2007-10-24 05:42:00,103.44,103.44,103.425,103.43,669100000.0
2007-10-24 05:43:00,103.425,103.43,103.375,103.375,505500000.0
2007-10-24 05:44:00,103.375,103.395,103.36,103.36,615600000.0
2007-10-24 05:45:00,103.36,103.36,103.315,103.315,189300000.0
2007-10-24 05:46:00,103.315,103.345,103.27,103.345,1140700000.0
2007-10-24 05:47:00,103.34,103.36,103.325,103.345,1056199999.0
2007-10-24 05:48:00,103.35,103.36,103.31,103.32,1260200000.0
2007-10-24 05:49:00,103.32,103.365,103.31,103.355,687600000.0
2007-10-24 05:50:00,103.355,103.38,103.355,103.37,806800000.0
2007-10-24 05:51:00,103.37,103.37,103.325,103.325,483000000.0
2007-10-24 05:52:00,103.325,103.325,103.295,103.3,775199996.0
2007-10-24 05:53:00,103.3,103.3,103.285,103.29,519600000.0
2007-10-24 05:54:00,103.29,103.3,103.265,103.27,689000000.0
2007-10-24 05:55:00,103.27,103.31,103.26,103.305,1277399999.0
2007-10-24 05:56:00,103.3,103.32,103.295,103.315,1447100000.0
2007-10-24 05:57:00,103.315,103.35,103.31,103.33,1038400000.0
2007-10-24 05:58:00,103.33,103.33,103.255,103.305,1391400000.0
2007-10-24 05:59:00,103.305,103.315,103.305,103.31,1273800000.0
2007-10-24 06:00:00,103.31,103.33,103.305,103.305,1444800000.0
2007-10-24 06:01:00,103.305,103.32,103.305,103.31,966000000.0
2007-10-24 06:02:00,103.31,103.34,103.31,103.33,1542400000.0
2007-10-24 06:03:00,103.33,103.35,103.33,103.345,1395999996.0
2007-10-24 06:04:00,103.34,103.345,103.295,103.3,782300000.0
2007-10-24 06:05:00,103.3,103.3,103.27,103.29,173800000.0
2007-10-24 06:06:00,103.29,103.33,103.29,103.33,492500000.0
2007-10-24 06:07:00,103.33,103.335,103.31,103.335,430400000.0
2007-10-24 06:08:00,103.335,103.335,103.32,103.325,404800000.0
2007-10-24 06:09:00,103.325,103.33,103.315,103.315,155100000.0
2007-10-24 06:10:00,103.315,103.32,103.29,103.3,251200000.0
2007-10-24 06:11:00,103.3,103.3,103.285,103.285,224200000.0
2007-10-24 06:12:00,103.285,103.285,103.225,103.225,963100000.0
2007-10-24 06:13:00,103.225,103.27,103.225,103.26,1933999996.0
2007-10-24 06:14:00,103.26,103.26,103.195,103.195,2139900000.0
2007-10-24 06:15:00,103.195,103.22,103.16,103.18,1423000000.0
2007-10-24 06:16:00,103.175,103.21,103.17,103.175,1663300008.0
2007-10-24 06:17:00,103.175,103.18,103.16,103.165,1565300000.0
2007-10-24 06:18:00,103.165,103.18,103.155,103.17,1255800000.0
2007-10-24 06:19:00,103.17,103.17,103.095,103.105,873900001.0
2007-10-24 06:20:00,103.105,103.14,103.09,103.105,724200000.0
2007-10-24 06:21:00,103.1,103.17,103.09,103.14,612100000.0
2007-10-24 06:22:00,103.135,103.16,103.13,103.135,1297800000.0
2007-10-24 06:23:00,103.13,103.14,103.11,103.115,1156100000.0
2007-10-24 06:24:00,103.115,103.13,103.095,103.12,1322500000.0
2007-10-24 06:25:00,103.12,103.14,103.095,103.13,1332700000.0
2007-10-24 06:26:00,103.13,103.16,103.13,103.16,1354600000.0
2007-10-24 06:27:00,103.16,103.22,103.16,103.195,603400000.0
2007-10-24 06:28:00,103.195,103.195,103.175,103.185,466400000.0
2007-10-24 06:29:00,103.185,103.205,103.175,103.195,772200000.0
2007-10-24 06:30:00,103.195,103.205,103.025,103.025,361200000.0
2007-10-24 06:31:00,103.025,103.035,102.925,102.94,602200000.0
2007-10-24 06:32:00,102.94,102.94,102.845,102.845,712600000.0
2007-10-24 06:33:00,102.845,102.93,102.825,102.925,731600000.0
2007-10-24 06:34:00,102.92,102.96,102.915,102.915,770000000.0
2007-10-24 06:35:00,102.915,102.915,102.785,102.785,522000000.0
2007-10-24 06:36:00,102.77,102.785,102.655,102.685,454200000.0
2007-10-24 06:37:00,102.695,102.74,102.685,102.725,563000000.0
2007-10-24 06:38:00,102.725,102.8,102.725,102.79,884000000.0
2007-10-24 06:39:00,102.79,102.83,102.79,102.81,756700000.0
2007-10-24 06:40:00,102.81,102.87,102.81,102.86,485400000.0
2007-10-24 06:41:00,102.86,102.89,102.835,102.88,904800000.0
2007-10-24 06:42:00,102.88,102.905,102.87,102.88,600100000.0
2007-10-24 06:43:00,102.88,102.89,102.865,102.875,488400000.0
2007-10-24 06:44:00,102.875,102.925,102.875,102.91,511200000.0
2007-10-24 06:45:00,102.91,102.915,102.88,102.885,616100000.0
2007-10-24 06:46:00,102.885,102.89,102.875,102.89,1499500005.0
2007-10-24 06:47:00,102.89,102.9,102.86,102.86,1332800000.0
2007-10-24 06:48:00,102.86,102.86,102.795,102.795,909100000.0
2007-10-24 06:49:00,102.795,102.815,102.785,102.805,1266200000.0
2007-10-24 06:50:00,102.8,102.805,102.765,102.795,929200000.0
2007-10-24 06:51:00,102.795,102.805,102.785,102.805,559000000.0
2007-10-24 06:52:00,102.805,102.835,102.795,102.815,690600000.0
2007-10-24 06:53:00,102.815,102.84,102.805,102.83,1690900000.0
2007-10-24 06:54:00,102.83,102.84,102.795,102.8,941200010.0
2007-10-24 06:55:00,102.8,102.81,102.78,102.79,907300004.0
2007-10-24 06:56:00,102.79,102.805,102.745,102.745,756100000.0
2007-10-24 06:57:00,102.745,102.745,102.66,102.68,646500000.0
2007-10-24 06:58:00,102.68,102.735,102.66,102.715,1373599997.0
2007-10-24 06:59:00,102.715,102.76,102.705,102.76,1328500000.0
2007-10-24 07:00:00,102.73,102.73,102.7,102.7,396800000.0
2007-10-24 07:01:00,102.72,102.73,102.7,102.72,396800000.0
2007-10-24 07:02:00,102.72,102.72,102.585,102.595,396800000.0
2007-10-24 07:03:00,102.595,102.6,102.51,102.54,1039900000.0
2007-10-24 07:04:00,102.545,102.56,102.535,102.545,958400000.0
2007-10-24 07:05:00,102.54,102.56,102.535,102.55,1423600000.0
2007-10-24 07:06:00,102.55,102.62,102.54,102.58,1445600000.0
2007-10-24 07:07:00,102.58,102.59,102.58,102.58,1060000000.0
2007-10-24 07:08:00,102.58,102.6,102.57,102.59,1179700000.0
2007-10-24 07:09:00,102.59,102.625,102.59,102.625,465800000.0
2007-10-24 07:10:00,102.625,102.67,102.625,102.67,293500000.0
2007-10-24 07:11:00,102.67,102.78,102.67,102.78,1501000000.0
2007-10-24 07:12:00,102.78,102.82,102.77,102.81,1232000000.0
2007-10-24 07:13:00,102.81,102.825,102.8,102.8,1403200000.0
2007-10-24 07:14:00,102.8,102.82,102.795,102.8,1689300000.0
2007-10-24 07:15:00,102.8,102.84,102.795,102.81,717900000.0
2007-10-24 07:16:00,102.81,102.82,102.8,102.8,800200000.0
2007-10-24 07:17:00,102.8,102.8,102.67,102.68,794200000.0
2007-10-24 07:18:00,102.68,102.7,102.62,102.62,1249700000.0
2007-10-24 07:19:00,102.62,102.67,102.58,102.67,1253400000.0
2007-10-24 07:20:00,102.67,102.67,102.63,102.645,1111700000.0
2007-10-24 07:21:00,102.645,102.73,102.635,102.73,169200000.0
2007-10-24 07:22:00,102.73,102.75,102.725,102.735,681700000.0
2007-10-24 07:23:00,102.735,102.74,102.725,102.74,954700000.0
2007-10-24 07:24:00,102.74,102.75,102.725,102.735,273100000.0
2007-10-24 07:25:00,102.73,102.76,102.73,102.75,559800000.0
2007-10-24 07:26:00,102.75,102.765,102.75,102.755,405200000.0
2007-10-24 07:27:00,102.755,102.785,102.755,102.775,213200000.0
2007-10-24 07:28:00,102.775,102.8,102.77,102.8,509300000.0
2007-10-24 07:29:00,102.8,102.865,102.8,102.83,985100000.0
2007-10-24 07:30:00,102.83,102.85,102.825,102.845,870300000.0
2007-10-24 07:31:00,102.845,102.85,102.835,102.835,300000000.0
2007-10-24 07:32:00,102.835,102.835,102.81,102.81,268000000.0
2007-10-24 07:33:00,102.81,102.835,102.8,102.825,1014300000.0
2007-10-24 07:34:00,102.82,102.87,102.815,102.86,810800000.0
2007-10-24 07:35:00,102.86,102.885,102.84,102.885,465600000.0
2007-10-24 07:36:00,102.885,102.89,102.865,102.87,476800000.0
2007-10-24 07:37:00,102.87,102.92,102.86,102.905,484000000.0
2007-10-24 07:38:00,102.905,102.93,102.89,102.905,1076300000.0
2007-10-24 07:39:00,102.905,102.915,102.89,102.9,708700000.0
2007-10-24 07:40:00,102.9,102.905,102.83,102.84,1373300000.0
2007-10-24 07:41:00,102.84,102.895,102.84,102.88,992900000.0
2007-10-24 07:42:00,102.88,102.905,102.87,102.895,1091800000.0
2007-10-24 07:43:00,102.895,102.94,102.895,102.925,250400000.0
2007-10-24 07:44:00,102.925,102.945,102.92,102.94,502400000.0
2007-10-24 07:45:00,102.935,102.975,102.935,102.96,887400000.0
2007-10-24 07:46:00,102.965,102.965,102.92,102.92,396000000.0
2007-10-24 07:47:00,102.92,102.94,102.85,102.87,979300000.0
2007-10-24 07:48:00,102.87,102.91,102.855,102.91,694700000.0
2007-10-24 07:49:00,102.91,102.915,102.885,102.9,870000000.0
2007-10-24 07:50:00,102.9,102.91,102.885,102.895,481600000.0
2007-10-24 07:51:00,102.885,102.885,102.83,102.83,254400000.0
2007-10-24 07:52:00,102.83,102.83,102.77,102.79,658400000.0
2007-10-24 07:53:00,102.79,102.79,102.66,102.66,1263300000.0
2007-10-24 07:54:00,102.66,102.675,102.61,102.61,1192700000.0
2007-10-24 07:55:00,102.61,102.63,102.5,102.51,1259200000.0
2007-10-24 07:56:00,102.51,102.55,102.51,102.52,1388000000.0
2007-10-24 07:57:00,102.52,102.52,102.44,102.49,1380400000.0
2007-10-24 07:58:00,102.49,102.51,102.47,102.51,1371000000.0
2007-10-24 07:59:00,102.51,102.575,102.51,102.575,796000000.0
2007-10-24 08:00:00,102.575,102.6,102.545,102.59,500800000.0
2007-10-24 08:01:00,102.6,102.655,102.59,102.615,1006400000.0
2007-10-24 08:02:00,102.61,102.68,102.61,102.63,591500000.0
2007-10-24 08:03:00,102.63,102.635,102.575,102.59,360800000.0
2007-10-24 08:04:00,102.59,102.62,102.58,102.605,621600000.0
2007-10-24 08:05:00,102.605,102.655,102.605,102.64,831900000.0
2007-10-24 08:06:00,102.645,102.685,102.63,102.67,1154000000.0
2007-10-24 08:07:00,102.67,102.67,102.63,102.66,658400000.0
2007-10-24 08:08:00,102.66,102.695,102.66,102.69,484800000.0
2007-10-24 08:09:00,102.69,102.765,102.68,102.76,459200000.0
2007-10-24 08:10:00,102.76,102.805,102.755,102.78,1260000000.0
2007-10-24 08:11:00,102.78,102.78,102.74,102.77,1243700000.0
2007-10-24 08:12:00,102.78,102.78,102.74,102.74,629100000.0
2007-10-24 08:13:00,102.74,102.76,102.73,102.74,412000000.0
2007-10-24 08:14:00,102.74,102.77,102.73,102.77,387200000.0
2007-10-24 08:15:00,102.77,102.795,102.77,102.785,345200000.0
2007-10-24 08:16:00,102.785,102.84,102.74,102.74,849400000.0
2007-10-24 08:17:00,102.75,102.79,102.75,102.79,598600000.0
2007-10-24 08:18:00,102.79,102.79,102.77,102.77,1592800000.0
2007-10-24 08:19:00,102.77,102.785,102.75,102.765,774600000.0
2007-10-24 08:20:00,102.765,102.805,102.76,102.76,339200000.0
2007-10-24 08:21:00,102.76,102.77,102.73,102.74,1710100000.0
2007-10-24 08:22:00,102.74,102.79,102.74,102.77,1712000000.0
2007-10-24 08:23:00,102.77,102.85,102.76,102.84,1636900000.0
2007-10-24 08:24:00,102.85,102.9,102.835,102.9,1608600000.0
2007-10-24 08:25:00,102.9,102.93,102.895,102.92,1538100000.0
2007-10-24 08:26:00,102.92,102.93,102.91,102.92,1724000000.0
2007-10-24 08:27:00,102.92,102.97,102.9,102.9,1746500000.0
2007-10-24 08:28:00,102.9,103.04,102.9,103.03,1444400000.0
2007-10-24 08:29:00,103.03,103.1,103.01,103.015,1406600000.0
2007-10-24 08:30:00,103.015,103.115,103.015,103.105,1477600000.0
2007-10-24 08:31:00,103.1,103.15,103.1,103.12,1647200000.0
2007-10-24 08:32:00,103.115,103.13,103.07,103.07,1489500000.0
2007-10-24 08:33:00,103.07,103.22,103.07,103.22,1348800000.0
2007-10-24 08:34:00,103.22,103.25,103.205,103.23,1396800000.0
2007-10-24 08:35:00,103.23,103.24,103.19,103.2,1857200000.0
2007-10-24 08:36:00,103.2,103.21,103.14,103.165,1546300000.0
2007-10-24 08:37:00,103.17,103.18,103.145,103.15,1458400000.0
2007-10-24 08:38:00,103.15,103.16,103.09,103.11,1620500000.0
2007-10-24 08:39:00,103.11,103.12,103.09,103.1,1316800000.0
2007-10-24 08:40:00,103.1,103.1,103.03,103.03,1540800000.0
2007-10-24 08:41:00,103.03,103.04,102.98,103.01,1230400000.0
2007-10-24 08:42:00,103.01,103.03,102.98,102.99,1259400000.0
2007-10-24 08:43:00,103.0,103.0,102.97,102.99,1428400000.0
2007-10-24 08:44:00,102.99,102.99,102.8,102.8,830700000.0
2007-10-24 08:45:00,102.81,102.84,102.79,102.82,1477500000.0
2007-10-24 08:46:00,102.82,102.88,102.81,102.88,1910900000.0
2007-10-24 08:47:00,102.88,102.91,102.87,102.9,1610400000.0
2007-10-24 08:48:00,102.9,102.9,102.83,102.83,1386400000.0
2007-10-24 08:49:00,102.83,102.87,102.8,102.8,1273600000.0
2007-10-24 08:50:00,102.8,102.805,102.73,102.74,897300000.0
2007-10-24 08:51:00,102.74,102.86,102.73,102.84,1153400000.0
2007-10-24 08:52:00,102.84,102.87,102.825,102.845,1492100000.0
2007-10-24 08:53:00,102.845,102.85,102.825,102.835,621500000.0
2007-10-24 08:54:00,102.835,102.845,102.795,102.81,623400000.0
2007-10-24 08:55:00,102.81,102.81,102.74,102.75,857200000.0
2007-10-24 08:56:00,102.75,102.78,102.75,102.76,2032000000.0
2007-10-24 08:57:00,102.76,102.805,102.75,102.79,1419000000.0
2007-10-24 08:58:00,102.79,102.81,102.76,102.76,1211800000.0
2007-10-24 08:59:00,102.76,102.78,102.745,102.76,1505700000.0
2007-10-24 09:00:00,102.76,102.77,102.72,102.72,1237600000.0
2007-10-24 09:01:00,102.72,102.72,102.69,102.69,1950768170.0
2007-10-24 09:02:00,102.69,102.71,102.655,102.66,1711400000.0
2007-10-24 09:03:00,102.66,102.72,102.65,102.71,1405400000.0
2007-10-24 09:04:00,102.71,102.72,102.65,102.67,1513600000.0
2007-10-24 09:05:00,102.67,102.74,102.65,102.665,1607200000.0
2007-10-24 09:06:00,102.665,102.69,102.625,102.625,563300000.0
2007-10-24 09:07:00,102.625,102.63,102.55,102.56,891400000.0
2007-10-24 09:08:00,102.56,102.59,102.55,102.59,1237200000.0
2007-10-24 09:09:00,102.59,102.64,102.59,102.63,1423300000.0
2007-10-24 09:10:00,102.63,102.69,102.63,102.64,1715300000.0
2007-10-24 09:11:00,102.64,102.64,102.55,102.55,1006400000.0
2007-10-24 09:12:00,102.55,102.57,102.52,102.55,1369600000.0
2007-10-24 09:13:00,102.54,102.55,102.5,102.53,1308000000.0
2007-10-24 09:14:00,102.53,102.54,102.49,102.52,1213900000.0
2007-10-24 09:15:00,102.52,102.565,102.5,102.565,415900000.0
2007-10-24 09:16:00,102.565,102.62,102.565,102.595,371700000.0
2007-10-24 09:17:00,102.595,102.595,102.525,102.53,665600000.0
2007-10-24 09:18:00,102.53,102.58,102.49,102.52,607356068.0
2007-10-24 09:19:00,102.51,102.54,102.49,102.53,1314600000.0
2007-10-24 09:20:00,102.53,102.57,102.51,102.52,615400000.0
2007-10-24 09:21:00,102.52,102.545,102.47,102.47,684400000.0
2007-10-24 09:22:00,102.47,102.48,102.4,102.415,1143200000.0
2007-10-24 09:23:00,102.415,102.44,102.235,102.235,942800000.0
2007-10-24 09:24:00,102.24,102.28,102.1,102.11,1166400000.0
2007-10-24 09:25:00,102.1,102.315,102.1,102.3,1267500000.0
2007-10-24 09:26:00,102.3,102.345,102.27,102.34,1406900000.0
2007-10-24 09:27:00,102.34,102.4,102.33,102.345,1074400000.0
2007-10-24 09:28:00,102.345,102.38,102.26,102.28,766500000.0
2007-10-24 09:29:00,102.28,102.32,102.275,102.31,912100000.0
2007-10-24 09:30:00,102.31,102.31,102.2,102.25,878263014.0
2007-10-24 09:31:00,102.25,102.29,102.12,102.26,1036600000.0
2007-10-24 09:32:00,102.26,102.26,102.19,102.25,1009500000.0
2007-10-24 09:33:00,102.25,102.25,102.16,102.2,834900000.0
2007-10-24 09:34:00,102.2,102.25,102.19,102.19,590400000.0
2007-10-24 09:35:00,102.19,102.275,102.19,102.265,443038638.0
2007-10-24 09:36:00,102.265,102.38,102.26,102.37,356612910.0
2007-10-24 09:37:00,102.37,102.47,102.35,102.47,885583192.0
2007-10-24 09:38:00,102.47,102.51,102.45,102.505,940764366.0
2007-10-24 09:39:00,102.505,102.56,102.49,102.54,638000000.0
2007-10-24 09:40:00,102.545,102.555,102.525,102.535,382900000.0
2007-10-24 09:41:00,102.535,102.555,102.51,102.535,490000000.0
2007-10-24 09:42:00,102.535,102.535,102.43,102.45,788300000.0
2007-10-24 09:43:00,102.45,102.48,102.4,102.475,1216000000.0
2007-10-24 09:44:00,102.475,102.55,102.47,102.52,1298800000.0
2007-10-24 09:45:00,102.52,102.59,102.51,102.51,1083000000.0
2007-10-24 09:46:00,102.52,102.52,102.44,102.47,1000800000.0
2007-10-24 09:47:00,102.47,102.51,102.47,102.51,1912000000.0
2007-10-24 09:48:00,102.51,102.515,102.46,102.47,1119200000.0
2007-10-24 09:49:00,102.47,102.47,102.43,102.46,1167800000.0
2007-10-24 09:50:00,102.46,102.51,102.45,102.505,1744900000.0
2007-10-24 09:51:00,102.52,102.55,102.515,102.53,1503200000.0
2007-10-24 09:52:00,102.53,102.55,102.52,102.55,1476200000.0
2007-10-24 09:53:00,102.55,102.58,102.53,102.58,1657900000.0
2007-10-24 09:54:00,102.58,102.58,102.56,102.56,1510400000.0
2007-10-24 09:55:00,102.56,102.57,102.54,102.54,1596800000.0
2007-10-24 09:56:00,102.54,102.59,102.52,102.59,1236800000.0
2007-10-24 09:57:00,102.595,102.605,102.57,102.59,1418400000.0
2007-10-24 09:58:00,102.59,102.605,102.55,102.58,1530200000.0
2007-10-24 09:59:00,102.58,102.62,102.575,102.595,840100000.0
2007-10-24 10:00:00,102.595,102.615,102.56,102.595,801000000.0
2007-10-24 10:01:00,102.595,102.615,102.58,102.58,1011200000.0
2007-10-24 10:02:00,102.58,102.6,102.57,102.575,397400000.0
2007-10-24 10:03:00,102.575,102.58,102.52,102.52,935600000.0
2007-10-24 10:04:00,102.52,102.53,102.48,102.48,1571200000.0
2007-10-24 10:05:00,102.48,102.5,102.48,102.49,1580800000.0
2007-10-24 10:06:00,102.49,102.49,102.47,102.49,1618900000.0
2007-10-24 10:07:00,102.49,102.51,102.48,102.51,1451200000.0
2007-10-24 10:08:00,102.51,102.53,102.51,102.51,1246000000.0
2007-10-24 10:09:00,102.515,102.545,102.51,102.53,723800000.0
2007-10-24 10:10:00,102.53,102.545,102.515,102.525,519200000.0
2007-10-24 10:11:00,102.52,102.52,102.48,102.495,865500000.0
2007-10-24 10:12:00,102.495,102.53,102.495,102.53,1082300000.0
2007-10-24 10:13:00,102.53,102.53,102.48,102.5,1393900000.0
2007-10-24 10:14:00,102.5,102.59,102.5,102.59,1660400000.0
2007-10-24 10:15:00,102.59,102.59,102.55,102.58,837800000.0
2007-10-24 10:16:00,102.58,102.65,102.57,102.635,190800000.0
2007-10-24 10:17:00,102.635,102.635,102.53,102.55,786500000.0
2007-10-24 10:18:00,102.55,102.58,102.54,102.55,1161600000.0
2007-10-24 10:19:00,102.55,102.57,102.52,102.56,1230600000.0
2007-10-24 10:20:00,102.56,102.57,102.53,102.55,1343200000.0
2007-10-24 10:21:00,102.55,102.57,102.54,102.57,1350400000.0
2007-10-24 10:22:00,102.57,102.62,102.56,102.61,1272400000.0
2007-10-24 10:23:00,102.61,102.67,102.59,102.67,1297400000.0
2007-10-24 10:24:00,102.67,102.7,102.65,102.655,1083800000.0
2007-10-24 10:25:00,102.655,102.715,102.655,102.7,872800000.0
2007-10-24 10:26:00,102.7,102.72,102.65,102.715,619700000.0
2007-10-24 10:27:00,102.715,102.75,102.7,102.7,487600000.0
2007-10-24 10:28:00,102.7,102.73,102.69,102.69,792500000.0
2007-10-24 10:29:00,102.69,102.72,102.69,102.715,1193600000.0
2007-10-24 10:30:00,102.715,102.78,102.71,102.77,1124800000.0
2007-10-24 10:31:00,102.77,102.82,102.76,102.82,508800000.0
2007-10-24 10:32:00,102.82,102.865,102.795,102.85,833600000.0
2007-10-24 10:33:00,102.85,102.86,102.83,102.84,592000000.0
2007-10-24 10:34:00,102.84,102.845,102.825,102.835,299200000.0
2007-10-24 10:35:00,102.835,102.84,102.785,102.79,420000000.0
2007-10-24 10:36:00,102.79,102.79,102.74,102.745,693600000.0
2007-10-24 10:37:00,102.745,102.745,102.68,102.68,1017600000.0
2007-10-24 10:38:00,102.68,102.71,102.65,102.65,1443200000.0
2007-10-24 10:39:00,102.65,102.69,102.65,102.69,1503766890.0
2007-10-24 10:40:00,102.685,102.705,102.66,102.66,369000000.0
2007-10-24 10:41:00,102.66,102.66,102.63,102.65,1348800000.0
2007-10-24 10:42:00,102.65,102.69,102.65,102.68,1478500000.0
2007-10-24 10:43:00,102.68,102.69,102.66,102.67,1628600000.0
2007-10-24 10:44:00,102.67,102.69,102.615,102.63,1062900000.0
2007-10-24 10:45:00,102.63,102.665,102.61,102.615,860400000.0
2007-10-24 10:46:00,102.615,102.665,102.605,102.665,992300000.0
2007-10-24 10:47:00,102.66,102.665,102.58,102.59,1305600000.0
2007-10-24 10:48:00,102.59,102.62,102.59,102.59,1492000000.0
2007-10-24 10:49:00,102.59,102.6,102.57,102.58,1846500000.0
2007-10-24 10:50:00,102.58,102.6,102.555,102.555,1744000000.0
2007-10-24 10:51:00,102.555,102.58,102.54,102.55,1358900000.0
2007-10-24 10:52:00,102.55,102.59,102.55,102.59,719200000.0
2007-10-24 10:53:00,102.58,102.65,102.58,102.65,672300000.0
2007-10-24 10:54:00,102.64,102.64,102.57,102.6,1295400000.0
2007-10-24 10:55:00,102.6,102.6,102.59,102.59,1705600000.0
2007-10-24 10:56:00,102.59,102.61,102.585,102.6,1425600000.0
2007-10-24 10:57:00,102.6,102.62,102.575,102.575,1340000000.0
2007-10-24 10:58:00,102.59,102.61,102.58,102.61,1491300000.0
2007-10-24 10:59:00,102.61,102.615,102.565,102.565,554500000.0
2007-10-24 11:00:00,102.565,102.595,102.565,102.595,370600000.0
2007-10-24 11:01:00,102.6,102.645,102.6,102.615,431900000.0
2007-10-24 11:02:00,102.615,102.64,102.61,102.64,561700000.0
2007-10-24 11:03:00,102.65,102.66,102.645,102.66,1737600000.0
2007-10-24 11:04:00,102.66,102.66,102.62,102.62,1896300000.0
2007-10-24 11:05:00,102.63,102.67,102.62,102.665,1698600000.0
2007-10-24 11:06:00,102.665,102.685,102.63,102.65,1603600000.0
2007-10-24 11:07:00,102.65,102.68,102.65,102.68,1724200000.0
2007-10-24 11:08:00,102.68,102.68,102.67,102.67,1715700000.0
2007-10-24 11:09:00,102.67,102.68,102.65,102.66,1287200000.0
2007-10-24 11:10:00,102.66,102.67,102.65,102.66,1502600000.0
2007-10-24 11:11:00,102.66,102.67,102.64,102.65,1660600000.0
2007-10-24 11:12:00,102.65,102.66,102.63,102.64,1321600000.0
2007-10-24 11:13:00,102.64,102.66,102.635,102.65,1595200000.0
2007-10-24 11:14:00,102.65,102.66,102.64,102.66,1340800000.0
2007-10-24 11:15:00,102.66,102.75,102.66,102.75,1439000000.0
2007-10-24 11:16:00,102.75,102.8,102.74,102.795,1484800000.0
2007-10-24 11:17:00,102.795,102.825,102.74,102.825,811700000.0
2007-10-24 11:18:00,102.825,102.89,102.815,102.835,755200000.0
2007-10-24 11:19:00,102.835,102.86,102.83,102.84,697400000.0
2007-10-24 11:20:00,102.845,102.855,102.83,102.83,583200000.0
2007-10-24 11:21:00,102.82,102.82,102.72,102.76,1145600000.0
2007-10-24 11:22:00,102.76,102.795,102.75,102.77,1618400000.0
2007-10-24 11:23:00,102.77,102.81,102.76,102.81,1763700000.0
2007-10-24 11:24:00,102.81,102.84,102.8,102.81,1441600000.0
2007-10-24 11:25:00,102.81,102.81,102.75,102.75,1363200000.0
2007-10-24 11:26:00,102.75,102.77,102.73,102.74,1497600000.0
2007-10-24 11:27:00,102.74,102.76,102.74,102.75,1619200000.0
2007-10-24 11:28:00,102.75,102.75,102.74,102.74,2044800000.0
2007-10-24 11:29:00,102.74,102.75,102.7,102.72,1733400000.0
2007-10-24 11:30:00,102.72,102.73,102.69,102.7,1564000000.0
2007-10-24 11:31:00,102.7,102.71,102.68,102.68,1061600000.0
2007-10-24 11:32:00,102.69,102.7,102.675,102.69,1355800000.0
2007-10-24 11:33:00,102.69,102.695,102.68,102.69,1230400000.0
2007-10-24 11:34:00,102.69,102.69,102.665,102.665,1515200000.0
2007-10-24 11:35:00,102.65,102.68,102.65,102.68,1696800000.0
2007-10-24 11:36:00,102.69,102.73,102.69,102.73,1696800000.0
2007-10-24 11:37:00,102.73,102.77,102.73,102.765,1916100000.0
2007-10-24 11:38:00,102.765,102.765,102.75,102.75,665000000.0
2007-10-24 11:39:00,102.75,102.76,102.75,102.76,790900000.0
2007-10-24 11:40:00,102.75,102.8,102.74,102.79,1292400000.0
2007-10-24 11:41:00,102.79,102.79,102.755,102.785,983400000.0
2007-10-24 11:42:00,102.785,102.81,102.77,102.77,851900000.0
2007-10-24 11:43:00,102.77,102.815,102.77,102.81,1436300000.0
2007-10-24 11:44:00,102.81,102.83,102.775,102.79,572600000.0
2007-10-24 11:45:00,102.79,102.79,102.75,102.775,1442800000.0
2007-10-24 11:46:00,102.77,102.78,102.73,102.755,1079362001.0
2007-10-24 11:47:00,102.755,102.8,102.75,102.8,1058900000.0
2007-10-24 11:48:00,102.8,102.81,102.79,102.79,1547700000.0
2007-10-24 11:49:00,102.79,102.79,102.77,102.78,1388300000.0
2007-10-24 11:50:00,102.78,102.78,102.725,102.725,1003100000.0
2007-10-24 11:51:00,102.725,102.74,102.715,102.74,811100000.0
2007-10-24 11:52:00,102.74,102.75,102.74,102.74,754300000.0
2007-10-24 11:53:00,102.74,102.765,102.74,102.75,1071200000.0
2007-10-24 11:54:00,102.75,102.79,102.75,102.78,1242400000.0
2007-10-24 11:55:00,102.78,102.8,102.76,102.77,1299700000.0
2007-10-24 11:56:00,102.77,102.785,102.76,102.78,863000000.0
2007-10-24 11:57:00,102.78,102.86,102.78,102.82,823000000.0
2007-10-24 11:58:00,102.825,102.87,102.81,102.855,1556000000.0
2007-10-24 11:59:00,102.855,102.895,102.855,102.88,1050300000.0
2007-10-24 12:00:00,102.88,102.88,102.78,102.815,1080100000.0
2007-10-24 12:01:00,102.79,102.855,102.79,102.85,2057599999.0
2007-10-24 12:02:00,102.85,102.91,102.85,102.86,1360400000.0
2007-10-24 12:03:00,102.86,102.87,102.79,102.83,1396800000.0
2007-10-24 12:04:00,102.83,102.86,102.83,102.83,1632800000.0
2007-10-24 12:05:00,102.83,102.83,102.81,102.83,1523300000.0
2007-10-24 12:06:00,102.82,102.84,102.72,102.73,1300200000.0
2007-10-24 12:07:00,102.73,102.77,102.715,102.77,1526300000.0
2007-10-24 12:08:00,102.77,102.78,102.76,102.78,1590400000.0
2007-10-24 12:09:00,102.78,102.79,102.75,102.78,1255900000.0
2007-10-24 12:10:00,102.78,102.79,102.77,102.78,1201600000.0
2007-10-24 12:11:00,102.78,102.78,102.71,102.72,1373900000.0
2007-10-24 12:12:00,102.72,102.74,102.69,102.72,1140800000.0
2007-10-24 12:13:00,102.72,102.73,102.68,102.69,1460800000.0
2007-10-24 12:14:00,102.69,102.72,102.69,102.69,1187200000.0
2007-10-24 12:15:00,102.69,102.7,102.68,102.69,1962400000.0
2007-10-24 12:16:00,102.69,102.69,102.61,102.63,1286400000.0
2007-10-24 12:17:00,102.63,102.66,102.59,102.59,1449600000.0
2007-10-24 12:18:00,102.6,102.63,102.56,102.615,1292300000.0
2007-10-24 12:19:00,102.615,102.645,102.615,102.625,1260800000.0
2007-10-24 12:20:00,102.625,102.63,102.6,102.63,1196800000.0
2007-10-24 12:21:00,102.63,102.64,102.57,102.6,1344300000.0
2007-10-24 12:22:00,102.6,102.64,102.59,102.635,2013200000.0
2007-10-24 12:23:00,102.635,102.64,102.63,102.63,1503200000.0
2007-10-24 12:24:00,102.63,102.65,102.61,102.635,1311200000.0
2007-10-24 12:25:00,102.635,102.645,102.58,102.64,1651300000.0
2007-10-24 12:26:00,102.64,102.645,102.605,102.635,1090600000.0
2007-10-24 12:27:00,102.635,102.635,102.61,102.63,329400000.0
2007-10-24 12:28:00,102.63,102.655,102.61,102.615,680600000.0
2007-10-24 12:29:00,102.62,102.63,102.58,102.62,1311800000.0
2007-10-24 12:30:00,102.62,102.62,102.57,102.575,1357400000.0
2007-10-24 12:31:00,102.57,102.59,102.535,102.57,924700000.0
2007-10-24 12:32:00,102.56,102.56,102.52,102.56,1069900000.0
2007-10-24 12:33:00,102.56,102.59,102.55,102.58,1433700000.0
2007-10-24 12:34:00,102.58,102.61,102.58,102.58,1418300000.0
2007-10-24 12:35:00,102.58,102.635,102.57,102.6,1131800000.0
2007-10-24 12:36:00,102.6,102.6,102.565,102.58,572800000.0
2007-10-24 12:37:00,102.58,102.58,102.58,102.58,955200000.0
2007-10-24 12:38:00,102.58,102.61,102.575,102.61,610400000.0
2007-10-24 12:39:00,102.61,102.7,102.595,102.69,1366500000.0
2007-10-24 12:40:00,102.69,102.69,102.6,102.61,1393900000.0
2007-10-24 12:41:00,102.605,102.635,102.6,102.63,1373800000.0
2007-10-24 12:42:00,102.63,102.64,102.61,102.64,1620500000.0
2007-10-24 12:43:00,102.64,102.67,102.625,102.67,873000000.0
2007-10-24 12:44:00,102.67,102.685,102.665,102.68,706900000.0
2007-10-24 12:45:00,102.685,102.705,102.68,102.69,573000000.0
2007-10-24 12:46:00,102.69,102.69,102.66,102.675,425200000.0
2007-10-24 12:47:00,102.675,102.685,102.65,102.67,939000000.0
2007-10-24 12:48:00,102.67,102.735,102.67,102.735,981800000.0
2007-10-24 12:49:00,102.73,102.745,102.71,102.735,547200000.0
2007-10-24 12:50:00,102.735,102.735,102.695,102.695,510400000.0
2007-10-24 12:51:00,102.695,102.74,102.695,102.715,509600000.0
2007-10-24 12:52:00,102.715,102.73,102.68,102.695,511800000.0
2007-10-24 12:53:00,102.695,102.695,102.675,102.685,348500000.0
2007-10-24 12:54:00,102.69,102.69,102.64,102.66,695000000.0
2007-10-24 12:55:00,102.65,102.66,102.63,102.64,773300000.0
2007-10-24 12:56:00,102.64,102.64,102.61,102.625,1408900000.0
2007-10-24 12:57:00,102.63,102.69,102.62,102.69,1514400000.0
2007-10-24 12:58:00,102.69,102.75,102.69,102.75,1193100000.0
2007-10-24 12:59:00,102.75,102.8,102.735,102.77,669500000.0
2007-10-24 13:00:00,102.77,102.77,102.665,102.665,1147500000.0
2007-10-24 13:01:00,102.665,102.68,102.65,102.655,1639200000.0
2007-10-24 13:02:00,102.655,102.66,102.605,102.605,1543000000.0
2007-10-24 13:03:00,102.605,102.615,102.56,102.57,1624800000.0
2007-10-24 13:04:00,102.57,102.57,102.5,102.5,1336000000.0
2007-10-24 13:05:00,102.5,102.53,102.475,102.49,729700000.0
2007-10-24 13:06:00,102.49,102.56,102.465,102.55,1076200000.0
2007-10-24 13:07:00,102.55,102.55,102.47,102.47,400000000.0
2007-10-24 13:08:00,102.47,102.475,102.31,102.345,1026100000.0
2007-10-24 13:09:00,102.345,102.4,102.34,102.39,1345600000.0
2007-10-24 13:10:00,102.39,102.48,102.39,102.48,1347200000.0
2007-10-24 13:11:00,102.48,102.48,102.43,102.44,1292000000.0
2007-10-24 13:12:00,102.44,102.45,102.41,102.45,520200000.0
2007-10-24 13:13:00,102.45,102.465,102.425,102.435,710200000.0
2007-10-24 13:14:00,102.435,102.455,102.425,102.44,692000000.0
2007-10-24 13:15:00,102.44,102.46,102.44,102.46,118600000.0
2007-10-24 13:16:00,102.46,102.465,102.45,102.46,85500000.0
2007-10-24 13:17:00,102.46,102.47,102.44,102.46,55400000.0
2007-10-24 13:18:00,102.46,102.46,102.38,102.4,74100000.0
2007-10-24 13:19:00,102.4,102.44,102.37,102.43,944100000.0
2007-10-24 13:20:00,102.42,102.475,102.385,102.4,777900000.0
2007-10-24 13:21:00,102.4,102.445,102.4,102.415,972800000.0
2007-10-24 13:22:00,102.415,102.45,102.38,102.38,1385800000.0
2007-10-24 13:23:00,102.38,102.4,102.365,102.39,1599600000.0
2007-10-24 13:24:00,102.38,102.39,102.35,102.36,1381600000.0
2007-10-24 13:25:00,102.35,102.35,102.265,102.33,1554500000.0
2007-10-24 13:26:00,102.33,102.38,102.33,102.36,1222400000.0
2007-10-24 13:27:00,102.36,102.4,102.35,102.39,1488800000.0
2007-10-24 13:28:00,102.38,102.42,102.37,102.39,1647200000.0
2007-10-24 13:29:00,102.39,102.4,102.35,102.355,1263200000.0
2007-10-24 13:30:00,102.355,102.52,102.16,102.46,814800000.0
2007-10-24 13:31:00,102.47,102.8,102.46,102.62,908900000.0
2007-10-24 13:32:00,102.62,102.66,102.59,102.61,683800000.0
2007-10-24 13:33:00,102.61,102.65,102.55,102.57,1005100000.0
2007-10-24 13:34:00,102.57,102.64,102.54,102.565,745900000.0
2007-10-24 13:35:00,102.565,102.61,102.54,102.54,573400000.0
2007-10-24 13:36:00,102.54,102.54,102.43,102.47,609600000.0
2007-10-24 13:37:00,102.47,102.53,102.38,102.4,872800000.0
2007-10-24 13:38:00,102.4,102.43,102.38,102.41,955200000.0
2007-10-24 13:39:00,102.41,102.47,102.41,102.45,1123200000.0
2007-10-24 13:40:00,102.45,102.545,102.45,102.53,1419600000.0
2007-10-24 13:41:00,102.54,102.65,102.54,102.61,1071600000.0
2007-10-24 13:42:00,102.61,102.75,102.61,102.74,1199200000.0
2007-10-24 13:43:00,102.74,102.74,102.63,102.67,898400000.0
2007-10-24 13:44:00,102.67,102.86,102.67,102.85,1100800000.0
2007-10-24 13:45:00,102.85,102.86,102.75,102.765,1124000000.0
2007-10-24 13:46:00,102.765,102.77,102.72,102.73,1264800000.0
2007-10-24 13:47:00,102.73,102.75,102.68,102.7,1331000000.0
2007-10-24 13:48:00,102.695,102.705,102.64,102.64,1784900000.0
2007-10-24 13:49:00,102.64,102.68,102.63,102.63,654400000.0
2007-10-24 13:50:00,102.63,102.65,102.63,102.645,145800000.0
2007-10-24 13:51:00,102.645,102.695,102.63,102.63,199800000.0
2007-10-24 13:52:00,102.63,102.635,102.605,102.63,351700000.0
2007-10-24 13:53:00,102.63,102.655,102.615,102.64,483500000.0
2007-10-24 13:54:00,102.64,102.68,102.64,102.67,609600000.0
2007-10-24 13:55:00,102.67,102.73,102.665,102.72,830600000.0
2007-10-24 13:56:00,102.72,102.77,102.69,102.71,1127500000.0
2007-10-24 13:57:00,102.71,102.73,102.68,102.68,1201600000.0
2007-10-24 13:58:00,102.68,102.72,102.67,102.7,1333600000.0
2007-10-24 13:59:00,102.7,102.74,102.7,102.73,1344000000.0
2007-10-24 14:00:00,102.73,102.73,102.64,102.67,1243300000.0
2007-10-24 14:01:00,102.67,102.77,102.655,102.76,1379100001.0
2007-10-24 14:02:00,102.75,102.775,102.735,102.76,1168000000.0
2007-10-24 14:03:00,102.76,102.77,102.755,102.76,1452800000.0
2007-10-24 14:04:00,102.76,102.76,102.73,102.75,1067200000.0
2007-10-24 14:05:00,102.75,102.76,102.725,102.74,1005600000.0
2007-10-24 14:06:00,102.74,102.74,102.67,102.7,1286900000.0
2007-10-24 14:07:00,102.71,102.74,102.69,102.74,435800000.0
2007-10-24 14:08:00,102.74,102.76,102.73,102.76,428800000.0
2007-10-24 14:09:00,102.76,102.775,102.715,102.715,1040000000.0
2007-10-24 14:10:00,102.71,102.72,102.7,102.71,1325800000.0
2007-10-24 14:11:00,102.71,102.73,102.71,102.72,1669600000.0
2007-10-24 14:12:00,102.72,102.73,102.7,102.71,1505800000.0
2007-10-24 14:13:00,102.71,102.74,102.71,102.74,1186900000.0
2007-10-24 14:14:00,102.74,102.74,102.71,102.725,1253600000.0
2007-10-24 14:15:00,102.725,102.76,102.72,102.76,1115200000.0
2007-10-24 14:16:00,102.76,102.8,102.75,102.795,1387900000.0
2007-10-24 14:17:00,102.795,102.81,102.765,102.77,1324400000.0
2007-10-24 14:18:00,102.77,102.8,102.77,102.78,1064800000.0
2007-10-24 14:19:00,102.78,102.78,102.7,102.7,1445300000.0
2007-10-24 14:20:00,102.7,102.71,102.68,102.69,1117400000.0
2007-10-24 14:21:00,102.69,102.725,102.68,102.725,1163200000.0
2007-10-24 14:22:00,102.725,102.75,102.705,102.725,1076800000.0
2007-10-24 14:23:00,102.725,102.725,102.695,102.715,1156800000.0
2007-10-24 14:24:00,102.71,102.725,102.705,102.71,1192000000.0
2007-10-24 14:25:00,102.71,102.725,102.71,102.71,645700000.0
2007-10-24 14:26:00,102.71,102.72,102.69,102.72,551400000.0
2007-10-24 14:27:00,102.72,102.745,102.71,102.735,249200000.0
2007-10-24 14:28:00,102.735,102.74,102.695,102.695,282100000.0
2007-10-24 14:29:00,102.705,102.715,102.69,102.7,799500000.0
2007-10-24 14:30:00,102.7,102.705,102.69,102.69,815900000.0
2007-10-24 14:31:00,102.69,102.71,102.685,102.705,1081500002.0
2007-10-24 14:32:00,102.705,102.79,102.705,102.785,1521699996.0
2007-10-24 14:33:00,102.78,102.815,102.755,102.785,910400000.0
2007-10-24 14:34:00,102.785,102.82,102.745,102.805,1044800000.0
2007-10-24 14:35:00,102.805,102.825,102.785,102.82,1223599998.0
2007-10-24 14:36:00,102.825,102.91,102.815,102.9,1336200001.0
2007-10-24 14:37:00,102.905,102.905,102.86,102.87,1190800000.0
2007-10-24 14:38:00,102.88,102.905,102.8,102.81,1142299999.0
2007-10-24 14:39:00,102.81,102.84,102.78,102.81,957699999.0
2007-10-24 14:40:00,102.81,102.815,102.765,102.77,754100001.0
2007-10-24 14:41:00,102.775,102.775,102.715,102.75,635600000.0
2007-10-24 14:42:00,102.75,102.755,102.72,102.72,657900000.0
2007-10-24 14:43:00,102.72,102.735,102.7,102.735,1116900000.0
2007-10-24 14:44:00,102.735,102.74,102.715,102.735,153800000.0
2007-10-24 14:45:00,102.735,102.735,102.705,102.71,998499998.0
2007-10-24 14:46:00,102.71,102.73,102.71,102.72,1181600000.0
2007-10-24 14:47:00,102.72,102.765,102.72,102.74,682300000.0
2007-10-24 14:48:00,102.74,102.75,102.72,102.72,1046400000.0
2007-10-24 14:49:00,102.72,102.76,102.705,102.75,1160799999.0
2007-10-24 14:50:00,102.75,102.765,102.735,102.755,1108199998.0
2007-10-24 14:51:00,102.755,102.755,102.725,102.73,648700000.0
2007-10-24 14:52:00,102.73,102.795,102.73,102.785,971899999.0
2007-10-24 14:53:00,102.785,102.81,102.785,102.8,1025900000.0
2007-10-24 14:54:00,102.81,102.81,102.77,102.78,288200000.0
2007-10-24 14:55:00,102.79,102.825,102.79,102.82,288200000.0
2007-10-24 14:56:00,102.82,102.895,102.815,102.885,724200000.0
2007-10-24 14:57:00,102.885,102.945,102.885,102.925,1116500000.0
2007-10-24 14:58:00,102.92,102.955,102.91,102.93,1019100000.0
2007-10-24 14:59:00,102.93,102.93,102.89,102.9,1126100002.0
2007-10-24 15:00:00,102.915,103.045,102.91,103.035,993500004.0
2007-10-24 15:01:00,103.035,103.085,103.035,103.065,910200000.0
2007-10-24 15:02:00,103.07,103.115,103.005,103.005,1343000000.0
2007-10-24 15:03:00,103.01,103.085,103.01,103.05,1114200000.0
2007-10-24 15:04:00,103.05,103.06,102.995,102.995,843200000.0
2007-10-24 15:05:00,103.005,103.055,103.005,103.04,875200000.0
2007-10-24 15:06:00,103.04,103.185,103.035,103.165,1001900000.0
2007-10-24 15:07:00,103.165,103.235,103.155,103.2,1297899999.0
2007-10-24 15:08:00,103.2,103.205,103.11,103.135,919199993.0
2007-10-24 15:09:00,103.135,103.14,103.075,103.08,996000000.0
2007-10-24 15:10:00,103.08,103.14,103.06,103.14,1222800000.0
2007-10-24 15:11:00,103.14,103.15,103.095,103.105,1239699999.0
2007-10-24 15:12:00,103.105,103.14,103.1,103.105,1487199997.0
2007-10-24 15:13:00,103.1,103.145,103.095,103.125,1526399996.0
2007-10-24 15:14:00,103.125,103.175,103.125,103.14,1401100004.0
2007-10-24 15:15:00,103.14,103.16,103.11,103.115,1180400000.0
2007-10-24 15:16:00,103.115,103.125,103.1,103.11,1213000000.0
2007-10-24 15:17:00,103.11,103.14,103.1,103.13,967200000.0
2007-10-24 15:18:00,103.13,103.18,103.13,103.145,1014500000.0
2007-10-24 15:19:00,103.145,103.165,103.135,103.165,1003200000.0
2007-10-24 15:20:00,103.165,103.165,103.115,103.125,1002400000.0
2007-10-24 15:21:00,103.125,103.135,103.095,103.1,995200000.0
2007-10-24 15:22:00,103.1,103.11,103.07,103.11,1271800000.0
2007-10-24 15:23:00,103.11,103.115,103.075,103.09,1129100000.0
2007-10-24 15:24:00,103.09,103.115,103.065,103.075,864400002.0
2007-10-24 15:25:00,103.075,103.085,103.07,103.07,1466400000.0
2007-10-24 15:26:00,103.07,103.085,103.015,103.025,1470400000.0
2007-10-24 15:27:00,103.025,103.035,103.0,103.005,1803099998.0
2007-10-24 15:28:00,103.005,103.035,103.0,103.015,1372800000.0
2007-10-24 15:29:00,103.015,103.03,102.98,102.98,1489599997.0
2007-10-24 15:30:00,102.96,103.02,102.96,102.99,2007899975.0
2007-10-24 15:31:00,102.985,103.015,102.94,102.945,2007899975.0
2007-10-24 15:32:00,102.935,102.945,102.905,102.905,1579999999.0
2007-10-24 15:33:00,102.905,102.925,102.895,102.915,1703099996.0
2007-10-24 15:34:00,102.905,102.915,102.88,102.905,1331200000.0
2007-10-24 15:35:00,102.905,103.015,102.9,103.005,1604699988.0
2007-10-24 15:36:00,103.005,103.035,102.945,102.95,1486100003.0
2007-10-24 15:37:00,102.95,102.975,102.935,102.94,249700000.0
2007-10-24 15:38:00,102.94,102.94,102.815,102.835,1377300006.0
2007-10-24 15:39:00,102.835,102.92,102.835,102.91,573200000.0
2007-10-24 15:40:00,102.91,102.945,102.895,102.94,1010400000.0
2007-10-24 15:41:00,102.945,103.005,102.93,102.975,1125000000.0
2007-10-24 15:42:00,102.975,102.98,102.945,102.965,988700000.0
2007-10-24 15:43:00,102.965,103.105,102.965,103.095,914800000.0
2007-10-24 15:44:00,103.095,103.105,103.04,103.045,1113600000.0
2007-10-24 15:45:00,103.045,103.135,103.035,103.125,603900001.0
2007-10-24 15:46:00,103.125,103.155,103.08,103.095,1040000000.0
2007-10-24 15:47:00,103.095,103.15,103.095,103.135,1321600000.0
2007-10-24 15:48:00,103.135,103.16,103.135,103.15,1120600000.0
2007-10-24 15:49:00,103.15,103.15,103.085,103.12,1378000007.0
2007-10-24 15:50:00,103.115,103.125,103.075,103.08,1720899999.0
2007-10-24 15:51:00,103.075,103.11,103.055,103.06,1888299989.0
2007-10-24 15:52:00,103.06,103.09,103.025,103.09,1096800000.0
2007-10-24 15:53:00,103.09,103.115,103.08,103.085,1509099991.0
2007-10-24 15:54:00,103.08,103.105,103.065,103.075,1440099997.0
2007-10-24 15:55:00,103.075,103.09,103.015,103.025,1504100000.0
2007-10-24 15:56:00,103.03,103.035,103.005,103.035,1327500000.0
2007-10-24 15:57:00,103.035,103.07,103.03,103.065,1588799999.0
2007-10-24 15:58:00,103.06,103.08,103.035,103.05,919099999.0
2007-10-24 15:59:00,103.055,103.065,102.945,102.945,687100000.0
2007-10-24 16:00:00,102.945,102.955,102.78,102.84,1484899990.0
2007-10-24 16:01:00,102.84,102.925,102.815,102.83,1048900001.0
2007-10-24 16:02:00,102.83,102.855,102.745,102.755,583499998.0
2007-10-24 16:03:00,102.75,102.755,102.68,102.74,1125999998.0
2007-10-24 16:04:00,102.74,102.84,102.74,102.83,974699999.0
2007-10-24 16:05:00,102.835,102.945,102.805,102.935,1060499996.0
2007-10-24 16:06:00,102.935,102.975,102.9,102.915,1186699999.0
2007-10-24 16:07:00,102.91,102.915,102.855,102.88,828599999.0
2007-10-24 16:08:00,102.88,102.895,102.745,102.755,1033900000.0
2007-10-24 16:09:00,102.755,102.76,102.715,102.76,1265600000.0
2007-10-24 16:10:00,102.755,102.77,102.73,102.73,487300000.0
2007-10-24 16:11:00,102.73,102.745,102.63,102.665,521500000.0
2007-10-24 16:12:00,102.665,102.685,102.585,102.62,869367236.0
2007-10-24 16:13:00,102.62,102.62,102.525,102.55,1203299994.0
2007-10-24 16:14:00,102.55,102.6,102.535,102.58,258200000.0
2007-10-24 16:15:00,102.58,102.59,102.535,102.57,341246004.0
2007-10-24 16:16:00,102.57,102.685,102.565,102.675,509700000.0
2007-10-24 16:17:00,102.685,102.735,102.65,102.715,1156400000.0
2007-10-24 16:18:00,102.72,102.77,102.7,102.755,734300000.0
2007-10-24 16:19:00,102.755,102.775,102.715,102.765,1374799995.0
2007-10-24 16:20:00,102.765,102.835,102.745,102.835,1034178398.0
2007-10-24 16:21:00,102.83,102.875,102.83,102.865,852800000.0
2007-10-24 16:22:00,102.86,102.875,102.805,102.83,940700000.0
2007-10-24 16:23:00,102.83,102.855,102.815,102.855,1055700000.0
2007-10-24 16:24:00,102.855,102.91,102.845,102.875,957199999.0
2007-10-24 16:25:00,102.875,102.895,102.805,102.835,448299999.0
2007-10-24 16:26:00,102.825,102.845,102.81,102.835,1159899998.0
2007-10-24 16:27:00,102.825,102.835,102.805,102.815,1395300001.0
2007-10-24 16:28:00,102.815,102.825,102.775,102.785,986500000.0
2007-10-24 16:29:00,102.785,102.895,102.785,102.875,704000000.0
2007-10-24 16:30:00,102.865,102.865,102.745,102.75,896800000.0
2007-10-24 16:31:00,102.755,102.775,102.745,102.765,1468099997.0
2007-10-24 16:32:00,102.765,102.815,102.755,102.805,1282499989.0
2007-10-24 16:33:00,102.795,102.835,102.795,102.835,743258421.0
2007-10-24 16:34:00,102.835,102.845,102.775,102.79,595900000.0
2007-10-24 16:35:00,102.785,102.795,102.765,102.795,437200000.0
2007-10-24 16:36:00,102.795,102.82,102.77,102.77,355500000.0
2007-10-24 16:37:00,102.77,102.795,102.755,102.755,350200000.0
2007-10-24 16:38:00,102.755,102.775,102.71,102.715,320600000.0
2007-10-24 16:39:00,102.715,102.715,102.635,102.645,679999999.0
2007-10-24 16:40:00,102.645,102.665,102.585,102.61,382100000.0
2007-10-24 16:41:00,102.61,102.635,102.585,102.595,1374899986.0
2007-10-24 16:42:00,102.585,102.585,102.515,102.525,702999998.0
2007-10-24 16:43:00,102.525,102.525,102.48,102.495,738599998.0
2007-10-24 16:44:00,102.495,102.575,102.495,102.565,1031600000.0
2007-10-24 16:45:00,102.565,102.675,102.555,102.665,1279400000.0
2007-10-24 16:46:00,102.665,102.695,102.655,102.685,1380099999.0
2007-10-24 16:47:00,102.685,102.715,102.545,102.545,1732299996.0
2007-10-24 16:48:00,102.545,102.555,102.44,102.44,547900000.0
2007-10-24 16:49:00,102.445,102.54,102.43,102.535,1109299999.0
2007-10-24 16:50:00,102.545,102.635,102.475,102.635,945800001.0
2007-10-24 16:51:00,102.635,102.645,102.57,102.58,1085000000.0
2007-10-24 16:52:00,102.585,102.615,102.555,102.605,824499999.0
2007-10-24 16:53:00,102.605,102.605,102.455,102.465,554799998.0
2007-10-24 16:54:00,102.455,102.485,102.395,102.415,800000000.0
2007-10-24 16:55:00,102.415,102.435,102.39,102.425,872700004.0
2007-10-24 16:56:00,102.435,102.465,102.43,102.435,852500000.0
2007-10-24 16:57:00,102.43,102.44,102.315,102.335,1047600003.0
2007-10-24 16:58:00,102.345,102.475,102.335,102.475,1256100000.0
2007-10-24 16:59:00,102.475,102.525,102.46,102.495,1592200005.0
2007-10-24 17:00:00,102.495,102.535,102.47,102.475,519300000.0
2007-10-24 17:01:00,102.475,102.555,102.47,102.555,758399995.0
2007-10-24 17:02:00,102.555,102.62,102.525,102.615,874400001.0
2007-10-24 17:03:00,102.605,102.605,102.56,102.575,1083199996.0
2007-10-24 17:04:00,102.575,102.6,102.565,102.595,992999994.0
2007-10-24 17:05:00,102.595,102.605,102.545,102.56,372600000.0
2007-10-24 17:06:00,102.56,102.58,102.51,102.555,340300000.0
2007-10-24 17:07:00,102.565,102.62,102.48,102.48,619300004.0
2007-10-24 17:08:00,102.48,102.485,102.41,102.41,832800001.0
2007-10-24 17:09:00,102.41,102.415,102.285,102.29,853600000.0
2007-10-24 17:10:00,102.29,102.295,102.2,102.205,1383500000.0
2007-10-24 17:11:00,102.205,102.245,102.14,102.155,767200000.0
2007-10-24 17:12:00,102.155,102.165,102.1,102.125,773200000.0
2007-10-24 17:13:00,102.115,102.155,102.065,102.125,834600000.0
2007-10-24 17:14:00,102.125,102.135,102.06,102.115,839000000.0
2007-10-24 17:15:00,102.115,102.265,102.11,102.255,1019200001.0
2007-10-24 17:16:00,102.255,102.315,102.185,102.195,926200000.0
2007-10-24 17:17:00,102.195,102.195,102.11,102.125,1361100006.0
2007-10-24 17:18:00,102.125,102.145,102.0,102.02,1289800003.0
2007-10-24 17:19:00,102.015,102.075,101.93,101.975,1107000001.0
2007-10-24 17:20:00,101.975,102.015,101.85,102.015,1206200000.0
2007-10-24 17:21:00,102.01,102.045,101.985,102.035,1052699997.0
2007-10-24 17:22:00,102.035,102.055,101.975,102.015,1070200000.0
2007-10-24 17:23:00,102.015,102.065,101.885,101.925,1355399998.0
2007-10-24 17:24:00,101.925,102.045,101.91,102.04,1021400002.0
2007-10-24 17:25:00,102.045,102.105,102.04,102.085,1510600011.0
2007-10-24 17:26:00,102.09,102.175,102.09,102.16,979097734.0
2007-10-24 17:27:00,102.165,102.22,102.115,102.115,616100001.0
2007-10-24 17:28:00,102.115,102.165,102.115,102.165,700000000.0
2007-10-24 17:29:00,102.165,102.255,102.16,102.255,628700000.0
2007-10-24 17:30:00,102.255,102.275,102.19,102.2,587000003.0
2007-10-24 17:31:00,102.205,102.22,102.095,102.145,410300000.0
2007-10-24 17:32:00,102.145,102.145,102.07,102.075,991999999.0
2007-10-24 17:33:00,102.075,102.225,102.075,102.22,1414000003.0
2007-10-24 17:34:00,102.225,102.265,102.2,102.215,1247999999.0
2007-10-24 17:35:00,102.215,102.235,102.145,102.235,918999998.0
2007-10-24 17:36:00,102.235,102.345,102.225,102.315,1464499999.0
2007-10-24 17:37:00,102.315,102.355,102.26,102.295,1132800000.0
2007-10-24 17:38:00,102.295,102.335,102.275,102.335,1468599995.0
2007-10-24 17:39:00,102.335,102.395,102.305,102.395,1329599999.0
2007-10-24 17:40:00,102.4,102.435,102.385,102.395,1249199999.0
2007-10-24 17:41:00,102.395,102.395,102.315,102.34,1123399999.0
2007-10-24 17:42:00,102.34,102.34,102.295,102.305,985600000.0
2007-10-24 17:43:00,102.305,102.365,102.275,102.365,1423099997.0
2007-10-24 17:44:00,102.365,102.385,102.325,102.345,1483899999.0
2007-10-24 17:45:00,102.345,102.37,102.265,102.275,1364699999.0
2007-10-24 17:46:00,102.275,102.365,102.27,102.365,1807599986.0
2007-10-24 17:47:00,102.365,102.395,102.315,102.39,1439899991.0
2007-10-24 17:48:00,102.39,102.455,102.385,102.41,1112100001.0
2007-10-24 17:49:00,102.4,102.465,102.4,102.455,1225400003.0
2007-10-24 17:50:00,102.46,102.485,102.45,102.485,1368300004.0
2007-10-24 17:51:00,102.485,102.515,102.475,102.505,1478700002.0
2007-10-24 17:52:00,102.505,102.565,102.485,102.565,894399998.0
2007-10-24 17:53:00,102.565,102.61,102.54,102.595,532100000.0
2007-10-24 17:54:00,102.595,102.61,102.53,102.53,379300000.0
2007-10-24 17:55:00,102.52,102.545,102.49,102.505,230100000.0
2007-10-24 17:56:00,102.505,102.515,102.475,102.505,255100006.0
2007-10-24 17:57:00,102.505,102.525,102.475,102.505,1398200001.0
2007-10-24 17:58:00,102.505,102.525,102.495,102.495,1480800000.0
2007-10-24 17:59:00,102.495,102.525,102.485,102.485,1431999999.0
2007-10-24 18:00:00,102.49,102.5,102.39,102.41,1052800001.0
2007-10-24 18:01:00,102.41,102.41,102.345,102.35,1011500000.0
2007-10-24 18:02:00,102.35,102.355,102.305,102.34,1071100000.0
2007-10-24 18:03:00,102.34,102.37,102.32,102.37,932000000.0
2007-10-24 18:04:00,102.37,102.385,102.36,102.38,1183000000.0
2007-10-24 18:05:00,102.375,102.445,102.375,102.41,1730699988.0
2007-10-24 18:06:00,102.41,102.44,102.41,102.44,1360000000.0
2007-10-24 18:07:00,102.44,102.46,102.435,102.45,1220600000.0
2007-10-24 18:08:00,102.45,102.5,102.45,102.5,1177800000.0
2007-10-24 18:09:00,102.5,102.55,102.495,102.55,924396546.0
2007-10-24 18:10:00,102.55,102.645,102.55,102.64,1267600001.0
2007-10-24 18:11:00,102.63,102.65,102.56,102.57,679600000.0
2007-10-24 18:12:00,102.57,102.575,102.545,102.56,1274700000.0
2007-10-24 18:13:00,102.56,102.58,102.545,102.575,986600000.0
2007-10-24 18:14:00,102.575,102.615,102.575,102.615,324800000.0
2007-10-24 18:15:00,102.615,102.65,102.615,102.65,320800000.0
2007-10-24 18:16:00,102.65,102.66,102.59,102.59,1192499983.0
2007-10-24 18:17:00,102.59,102.595,102.565,102.58,879400000.0
2007-10-24 18:18:00,102.58,102.615,102.58,102.6,566500000.0
2007-10-24 18:19:00,102.605,102.63,102.595,102.6,569600000.0
2007-10-24 18:20:00,102.6,102.64,102.575,102.595,370400000.0
2007-10-24 18:21:00,102.595,102.625,102.585,102.615,533400000.0
2007-10-24 18:22:00,102.615,102.635,102.59,102.605,632200000.0
2007-10-24 18:23:00,102.6,102.635,102.585,102.61,505799999.0
2007-10-24 18:24:00,102.61,102.625,102.58,102.6,328800000.0
2007-10-24 18:25:00,102.6,102.6,102.545,102.565,465600000.0
2007-10-24 18:26:00,102.565,102.59,102.55,102.565,213400000.0
2007-10-24 18:27:00,102.565,102.635,102.555,102.62,669700000.0
2007-10-24 18:28:00,102.62,102.62,102.585,102.6,635100000.0
2007-10-24 18:29:00,102.6,102.625,102.59,102.59,352300000.0
2007-10-24 18:30:00,102.59,102.615,102.575,102.595,594800001.0
2007-10-24 18:31:00,102.59,102.66,102.575,102.66,381700000.0
2007-10-24 18:32:00,102.66,102.66,102.625,102.645,1733399991.0
2007-10-24 18:33:00,102.65,102.65,102.585,102.6,1691599990.0
2007-10-24 18:34:00,102.6,102.61,102.58,102.58,1323400000.0
2007-10-24 18:35:00,102.58,102.59,102.575,102.59,1081600000.0
2007-10-24 18:36:00,102.59,102.595,102.51,102.53,1061600000.0
2007-10-24 18:37:00,102.53,102.53,102.505,102.505,1380800000.0
2007-10-24 18:38:00,102.505,102.52,102.5,102.52,1158400000.0
2007-10-24 18:39:00,102.52,102.53,102.505,102.51,1326400000.0
2007-10-24 18:40:00,102.51,102.57,102.505,102.55,1626400000.0
2007-10-24 18:41:00,102.545,102.565,102.515,102.515,1702400000.0
2007-10-24 18:42:00,102.515,102.54,102.49,102.5,1300700000.0
2007-10-24 18:43:00,102.5,102.565,102.5,102.56,1346400000.0
2007-10-24 18:44:00,102.56,102.605,102.545,102.605,1041800000.0
2007-10-24 18:45:00,102.605,102.61,102.59,102.59,1217600001.0
2007-10-24 18:46:00,102.59,102.59,102.545,102.555,1232000000.0
2007-10-24 18:47:00,102.555,102.58,102.55,102.58,1115800000.0
2007-10-24 18:48:00,102.58,102.595,102.58,102.58,1136000000.0
2007-10-24 18:49:00,102.58,102.595,102.55,102.59,1281600000.0
2007-10-24 18:50:00,102.585,102.59,102.555,102.57,1225600000.0
2007-10-24 18:51:00,102.565,102.58,102.545,102.555,1354500000.0
2007-10-24 18:52:00,102.55,102.56,102.485,102.5,1293100000.0
2007-10-24 18:53:00,102.5,102.5,102.43,102.45,1127000000.0
2007-10-24 18:54:00,102.45,102.45,102.415,102.42,1532000000.0
2007-10-24 18:55:00,102.42,102.43,102.365,102.365,1326100000.0
2007-10-24 18:56:00,102.365,102.37,102.33,102.36,1175400000.0
2007-10-24 18:57:00,102.355,102.44,102.345,102.41,1688800012.0
2007-10-24 18:58:00,102.41,102.41,102.38,102.38,1581600003.0
2007-10-24 18:59:00,102.38,102.39,102.38,102.39,1266100000.0
2007-10-24 19:00:00,102.39,102.425,102.39,102.42,1375800000.0
2007-10-24 19:01:00,102.42,102.45,102.405,102.435,1382400000.0
2007-10-24 19:02:00,102.435,102.45,102.42,102.45,1573600000.0
2007-10-24 19:03:00,102.45,102.465,102.395,102.395,1651900000.0
2007-10-24 19:04:00,102.395,102.41,102.38,102.395,1411800004.0
2007-10-24 19:05:00,102.39,102.47,102.39,102.46,1528399998.0
2007-10-24 19:06:00,102.47,102.54,102.47,102.54,1528399998.0
2007-10-24 19:07:00,102.54,102.555,102.51,102.535,1040800000.0
2007-10-24 19:08:00,102.535,102.56,102.525,102.555,2124300040.0
2007-10-24 19:09:00,102.555,102.555,102.545,102.55,1532000000.0
2007-10-24 19:10:00,102.55,102.56,102.515,102.52,1214199995.0
2007-10-24 19:11:00,102.52,102.52,102.5,102.505,1711200000.0
2007-10-24 19:12:00,102.505,102.55,102.505,102.545,1777400005.0
2007-10-24 19:13:00,102.545,102.55,102.52,102.535,657300000.0
2007-10-24 19:14:00,102.54,102.545,102.535,102.54,463500000.0
2007-10-24 19:15:00,102.54,102.54,102.52,102.53,678400000.0
2007-10-24 19:16:00,102.53,102.53,102.47,102.48,612000000.0
2007-10-24 19:17:00,102.48,102.495,102.48,102.495,671200000.0
2007-10-24 19:18:00,102.495,102.495,102.45,102.455,834500000.0
2007-10-24 19:19:00,102.455,102.47,102.425,102.435,570900000.0
2007-10-24 19:20:00,102.435,102.435,102.4,102.4,472800000.0
2007-10-24 19:21:00,102.39,102.4,102.39,102.39,421600000.0
2007-10-24 19:22:00,102.39,102.39,102.325,102.34,1687899967.0
2007-10-24 19:23:00,102.34,102.35,102.3,102.3,817300000.0
2007-10-24 19:24:00,102.3,102.32,102.275,102.3,281400000.0
2007-10-24 19:25:00,102.3,102.315,102.28,102.295,280800000.0
2007-10-24 19:26:00,102.295,102.305,102.295,102.305,399200000.0
2007-10-24 19:27:00,102.305,102.325,102.305,102.32,580800000.0
2007-10-24 19:28:00,102.32,102.37,102.32,102.37,887900002.0
2007-10-24 19:29:00,102.38,102.425,102.38,102.425,1040800000.0
2007-10-24 19:30:00,102.425,102.455,102.425,102.43,981600000.0
2007-10-24 19:31:00,102.43,102.44,102.42,102.43,564900000.0
2007-10-24 19:32:00,102.42,102.44,102.42,102.425,449600000.0
2007-10-24 19:33:00,102.425,102.43,102.38,102.42,623300000.0
2007-10-24 19:34:00,102.42,102.42,102.395,102.395,548000000.0
2007-10-24 19:35:00,102.395,102.395,102.365,102.37,1156099997.0
2007-10-24 19:36:00,102.375,102.38,102.345,102.355,1627199963.0
2007-10-24 19:37:00,102.36,102.375,102.35,102.375,771800000.0
2007-10-24 19:38:00,102.375,102.375,102.345,102.345,295000000.0
2007-10-24 19:39:00,102.345,102.345,102.325,102.325,540000000.0
2007-10-24 19:40:00,102.32,102.34,102.315,102.34,206000000.0
2007-10-24 19:41:00,102.34,102.35,102.325,102.34,711800000.0
2007-10-24 19:42:00,102.34,102.355,102.335,102.35,1669500027.0
2007-10-24 19:43:00,102.35,102.35,102.26,102.28,642800000.0
2007-10-24 19:44:00,102.28,102.28,102.255,102.265,1273000000.0
2007-10-24 19:45:00,102.265,102.27,102.25,102.27,997125819.0
2007-10-24 19:46:00,102.27,102.27,102.21,102.225,906494762.0
2007-10-24 19:47:00,102.225,102.26,102.225,102.25,369600000.0
2007-10-24 19:48:00,102.25,102.28,102.25,102.26,826900000.0
2007-10-24 19:49:00,102.26,102.28,102.25,102.25,1170900000.0
2007-10-24 19:50:00,102.25,102.27,102.25,102.27,1561900000.0
2007-10-24 19:51:00,102.27,102.27,102.26,102.26,1773300000.0
2007-10-24 19:52:00,102.26,102.26,102.24,102.24,1056498126.0
2007-10-24 19:53:00,102.24,102.25,102.235,102.235,1245300000.0
2007-10-24 19:54:00,102.24,102.24,102.225,102.235,1680699975.0
2007-10-24 19:55:00,102.235,102.25,102.23,102.24,1093700000.0
2007-10-24 19:56:00,102.24,102.24,102.165,102.18,897499999.0
2007-10-24 19:57:00,102.18,102.19,102.135,102.14,626283842.0
2007-10-24 19:58:00,102.14,102.16,102.14,102.16,1100100000.0
2007-10-24 19:59:00,102.16,102.22,102.16,102.215,970298177.0
2007-10-24 20:00:00,102.22,102.26,102.215,102.245,1197300000.0
2007-10-24 20:01:00,102.25,102.25,102.2,102.205,1422900000.0
2007-10-24 20:02:00,102.205,102.215,102.06,102.11,1172700000.0
2007-10-24 20:03:00,102.11,102.13,102.055,102.07,2145499997.0
2007-10-24 20:04:00,102.065,102.07,102.035,102.05,1083700008.0
2007-10-24 20:05:00,102.055,102.12,102.05,102.11,1300600000.0
2007-10-24 20:06:00,102.11,102.13,102.105,102.12,1802100000.0
2007-10-24 20:07:00,102.12,102.175,102.095,102.115,1325600000.0
2007-10-24 20:08:00,102.115,102.14,102.115,102.13,510500000.0
2007-10-24 20:09:00,102.13,102.13,102.045,102.06,476100000.0
2007-10-24 20:10:00,102.06,102.06,102.015,102.025,469900000.0
2007-10-24 20:11:00,102.025,102.045,101.99,102.005,846200000.0
2007-10-24 20:12:00,102.005,102.04,102.0,102.01,1375000000.0
2007-10-24 20:13:00,102.01,102.085,102.0,102.075,1024100000.0
2007-10-24 20:14:00,102.075,102.075,102.01,102.025,1220200000.0
2007-10-24 20:15:00,102.025,102.065,102.02,102.055,1235000000.0
2007-10-24 20:16:00,102.055,102.085,102.04,102.085,892800000.0
2007-10-24 20:17:00,102.085,102.14,102.085,102.125,656000000.0
2007-10-24 20:18:00,102.125,102.13,102.125,102.13,857500000.0
2007-10-24 20:19:00,102.13,102.135,102.115,102.125,683400000.0
2007-10-24 20:20:00,102.125,102.22,102.115,102.215,1254000000.0
2007-10-24 20:21:00,102.21,102.345,102.21,102.315,1114600000.0
2007-10-24 20:22:00,102.315,102.335,102.255,102.255,1203100000.0
2007-10-24 20:23:00,102.255,102.28,102.225,102.255,932200003.0
2007-10-24 20:24:00,102.255,102.285,102.25,102.27,1090500000.0
2007-10-24 20:25:00,102.27,102.345,102.27,102.315,991000000.0
2007-10-24 20:26:00,102.315,102.355,102.275,102.28,775600000.0
2007-10-24 20:27:00,102.285,102.285,102.195,102.25,1185300004.0
2007-10-24 20:28:00,102.25,102.37,102.25,102.37,1639599991.0
2007-10-24 20:29:00,102.37,102.53,102.365,102.485,1161399995.0
2007-10-24 20:30:00,102.49,102.555,102.485,102.555,996600000.0
2007-10-24 20:31:00,102.555,102.565,102.515,102.55,1392800034.0
2007-10-24 20:32:00,102.55,102.55,102.455,102.495,674600000.0
2007-10-24 20:33:00,102.495,102.5,102.455,102.46,704000000.0
2007-10-24 20:34:00,102.46,102.63,102.445,102.62,963800000.0
2007-10-24 20:35:00,102.63,102.63,102.535,102.57,1146400000.0
2007-10-24 20:36:00,102.575,102.58,102.475,102.51,1066100000.0
2007-10-24 20:37:00,102.51,102.51,102.47,102.49,1009600000.0
2007-10-24 20:38:00,102.49,102.52,102.47,102.52,1317299996.0
2007-10-24 20:39:00,102.52,102.56,102.49,102.515,652300000.0
2007-10-24 20:40:00,102.515,102.515,102.455,102.48,860499996.0
2007-10-24 20:41:00,102.485,102.525,102.485,102.505,278700000.0
2007-10-24 20:42:00,102.505,102.515,102.445,102.46,539800000.0
2007-10-24 20:43:00,102.455,102.47,102.445,102.445,537800000.0
2007-10-24 20:44:00,102.455,102.505,102.435,102.445,536100000.0
2007-10-24 20:45:00,102.445,102.495,102.445,102.465,290200000.0
2007-10-24 20:46:00,102.465,102.495,102.465,102.47,840700000.0
2007-10-24 20:47:00,102.47,102.495,102.43,102.495,311700000.0
2007-10-24 20:48:00,102.48,102.51,102.475,102.48,391700000.0
2007-10-24 20:49:00,102.48,102.535,102.48,102.49,372900000.0
2007-10-24 20:50:00,102.49,102.515,102.485,102.515,1463000000.0
2007-10-24 20:51:00,102.515,102.62,102.51,102.535,519700000.0
2007-10-24 20:52:00,102.525,102.54,102.475,102.48,1238900000.0
2007-10-24 20:53:00,102.48,102.49,102.475,102.49,1032800000.0
2007-10-24 20:54:00,102.49,102.575,102.49,102.56,880000000.0
2007-10-24 20:55:00,102.56,102.56,102.51,102.52,1036900000.0
2007-10-24 20:56:00,102.52,102.66,102.515,102.63,970000000.0
2007-10-24 20:57:00,102.63,102.655,102.605,102.625,849800000.0
2007-10-24 20:58:00,102.625,102.695,102.615,102.695,1551599989.0
2007-10-24 20:59:00,102.695,102.81,102.69,102.785,1164499999.0
2007-10-24 21:00:00,102.785,102.785,102.705,102.725,1150399999.0
2007-10-24 21:01:00,102.725,102.735,102.69,102.7,1100800000.0
2007-10-24 21:02:00,102.7,102.81,102.69,102.805,1200099998.0
2007-10-24 21:03:00,102.805,102.845,102.775,102.81,1022400000.0
2007-10-24 21:04:00,102.81,102.93,102.81,102.85,1027800000.0
2007-10-24 21:05:00,102.85,102.86,102.75,102.765,1080000000.0
2007-10-24 21:06:00,102.765,102.795,102.76,102.795,1036600000.0
2007-10-24 21:07:00,102.795,102.825,102.795,102.805,1469200000.0
2007-10-24 21:08:00,102.815,102.815,102.77,102.785,1137200000.0
2007-10-24 21:09:00,102.785,102.85,102.75,102.85,1497000000.0
2007-10-24 21:10:00,102.85,102.92,102.84,102.92,1106800000.0
2007-10-24 21:11:00,102.92,102.92,102.845,102.875,1420999997.0
2007-10-24 21:12:00,102.87,102.955,102.865,102.955,1364400000.0
2007-10-24 21:13:00,102.955,103.04,102.935,103.005,1025500000.0
2007-10-24 21:14:00,103.005,103.03,102.98,102.995,1204899999.0
2007-10-24 21:15:00,103.0,103.0,102.925,102.955,1620300000.0
2007-10-24 21:16:00,102.955,102.985,102.935,102.965,1126200000.0
2007-10-24 21:17:00,102.965,103.03,102.965,103.0,1143100000.0
2007-10-24 21:18:00,102.985,103.0,102.95,102.955,1532800000.0
2007-10-24 21:19:00,102.95,102.97,102.925,102.935,1730999976.0
2007-10-24 21:20:00,102.935,102.98,102.91,102.97,1125100001.0
2007-10-24 21:21:00,102.97,102.97,102.88,102.89,1135000000.0
2007-10-24 21:22:00,102.89,102.89,102.815,102.83,1282000000.0
2007-10-24 21:23:00,102.83,102.875,102.82,102.84,1528500002.0
2007-10-24 21:24:00,102.84,102.86,102.815,102.835,1509200010.0
2007-10-24 21:25:00,102.84,102.84,102.795,102.83,1993900032.0
2007-10-24 21:26:00,102.83,102.85,102.82,102.85,1495900002.0
2007-10-24 21:27:00,102.85,102.88,102.845,102.86,1255500000.0
2007-10-24 21:28:00,102.88,102.88,102.86,102.88,1794999995.0
2007-10-24 21:29:00,102.88,103.0,102.88,103.0,1794999995.0
2007-10-24 21:30:00,103.0,103.0,102.96,103.0,1072800000.0
2007-10-24 21:31:00,103.0,103.02,102.965,102.975,774400000.0
2007-10-24 21:32:00,102.975,102.975,102.88,102.88,908100000.0
2007-10-24 21:33:00,102.88,102.88,102.77,102.8,1043000000.0
2007-10-24 21:34:00,102.81,102.84,102.8,102.81,1423600001.0
2007-10-24 21:35:00,102.805,102.81,102.765,102.8,1248900002.0
2007-10-24 21:36:00,102.8,102.83,102.8,102.83,1155200000.0
2007-10-24 21:37:00,102.83,102.83,102.74,102.74,1304800000.0
2007-10-24 21:38:00,102.74,102.74,102.7,102.74,1332500000.0
2007-10-24 21:39:00,102.74,102.75,102.725,102.74,1122400000.0
2007-10-24 21:40:00,102.74,102.8,102.74,102.8,1275600000.0
2007-10-24 21:41:00,102.8,102.81,102.79,102.8,1219000000.0
2007-10-24 21:42:00,102.8,102.82,102.78,102.8,1064800000.0
2007-10-24 21:43:00,102.8,102.8,102.74,102.78,1302400000.0
2007-10-24 21:44:00,102.78,102.79,102.77,102.77,1116000000.0
2007-10-24 21:45:00,102.77,102.8,102.77,102.78,1021600000.0
2007-10-24 21:46:00,102.78,102.78,102.76,102.77,1084000000.0
2007-10-24 21:47:00,102.77,102.78,102.75,102.78,1084800000.0
2007-10-24 21:48:00,102.78,102.845,102.76,102.805,1123400000.0
2007-10-24 21:49:00,102.805,102.825,102.795,102.815,1309600000.0
2007-10-24 21:50:00,102.815,102.825,102.805,102.82,1132600000.0
2007-10-24 21:51:00,102.82,102.83,102.795,102.82,1427599991.0
2007-10-24 21:52:00,102.82,102.885,102.81,102.86,1177300000.0
2007-10-24 21:53:00,102.86,102.875,102.835,102.86,1742300000.0
2007-10-24 21:54:00,102.86,102.875,102.84,102.865,1914699999.0
2007-10-24 21:55:00,102.865,102.935,102.865,102.92,1291300000.0
2007-10-24 21:56:00,102.92,102.935,102.9,102.935,1244600000.0
2007-10-24 21:57:00,102.935,102.975,102.925,102.965,1110100000.0
2007-10-24 21:58:00,102.965,102.965,102.925,102.925,1024800000.0
2007-10-24 21:59:00,102.925,102.965,102.92,102.96,1226100000.0
2007-10-24 22:00:00,102.96,102.97,102.94,102.965,732600000.0
2007-10-24 22:01:00,102.965,102.965,102.91,102.91,983300000.0
2007-10-24 22:02:00,102.91,102.945,102.91,102.945,1119100000.0
2007-10-24 22:03:00,102.945,102.97,102.935,102.97,1090100000.0
2007-10-24 22:04:00,102.97,102.985,102.96,102.985,1116100000.0
2007-10-24 22:05:00,102.98,102.985,102.96,102.985,1288500000.0
2007-10-24 22:06:00,102.98,102.985,102.905,102.95,1404300002.0
2007-10-24 22:07:00,102.95,102.96,102.92,102.92,1353400000.0
2007-10-24 22:08:00,102.92,102.945,102.92,102.94,1238800000.0
2007-10-24 22:09:00,102.92,102.93,102.91,102.93,1203100000.0
2007-10-24 22:10:00,102.94,103.0,102.935,102.99,1203100000.0
2007-10-24 22:11:00,102.99,102.995,102.92,102.935,1088700000.0
2007-10-24 22:12:00,102.935,102.965,102.93,102.965,1312300000.0
2007-10-24 22:13:00,102.965,102.985,102.955,102.985,1000800000.0
2007-10-24 22:14:00,102.985,102.995,102.98,102.995,402400000.0
2007-10-24 22:15:00,102.995,103.03,102.995,103.025,365600000.0
2007-10-24 22:16:00,103.025,103.04,103.025,103.04,1498400000.0
2007-10-24 22:17:00,103.04,103.08,103.035,103.08,727900000.0
2007-10-24 22:18:00,103.08,103.11,103.07,103.095,1096400000.0
2007-10-24 22:19:00,103.095,103.1,103.06,103.07,996000000.0
2007-10-24 22:20:00,103.07,103.085,103.07,103.085,1112000000.0
2007-10-24 22:21:00,103.085,103.085,103.065,103.07,1390900011.0
2007-10-24 22:22:00,103.07,103.075,103.06,103.06,1164000000.0
2007-10-24 22:23:00,103.06,103.065,103.045,103.045,1120000000.0
2007-10-24 22:24:00,103.045,103.065,103.035,103.06,1247100000.0
2007-10-24 22:25:00,103.06,103.08,103.055,103.065,1534400000.0
2007-10-24 22:26:00,103.065,103.1,103.065,103.08,1593099999.0
2007-10-24 22:27:00,103.08,103.085,103.05,103.06,1673499997.0
2007-10-24 22:28:00,103.06,103.065,103.06,103.065,1184000000.0
2007-10-24 22:29:00,103.07,103.1,103.06,103.07,1114200000.0
2007-10-24 22:30:00,103.075,103.11,103.065,103.085,1114200000.0
2007-10-24 22:31:00,103.085,103.1,103.085,103.09,1811300000.0
2007-10-24 22:32:00,103.09,103.095,103.085,103.095,1280200002.0
2007-10-24 22:33:00,103.095,103.095,103.08,103.095,1806399999.0
2007-10-24 22:34:00,103.095,103.12,103.09,103.11,1193600000.0
2007-10-24 22:35:00,103.11,103.12,103.11,103.11,794600000.0
2007-10-24 22:36:00,103.11,103.12,103.09,103.12,1125900000.0
2007-10-24 22:37:00,103.12,103.13,103.09,103.12,1148800001.0
2007-10-24 22:38:00,103.12,103.13,103.1,103.12,1288000000.0
2007-10-24 22:39:00,103.12,103.15,103.12,103.14,976400000.0
2007-10-24 22:40:00,103.14,103.15,103.125,103.15,1803000001.0
2007-10-24 22:41:00,103.13,103.13,103.11,103.11,1369600007.0
2007-10-24 22:42:00,103.12,103.12,103.12,103.12,1369600007.0
2007-10-24 22:43:00,103.12,103.12,103.11,103.11,1369600007.0
2007-10-24 22:44:00,103.1,103.11,103.09,103.1,1305500000.0
2007-10-24 22:45:00,103.11,103.11,103.1,103.11,1305500000.0
2007-10-24 22:46:00,103.12,103.14,103.11,103.14,1305500000.0
2007-10-24 22:47:00,103.14,103.15,103.125,103.15,1305500000.0
2007-10-24 22:48:00,103.15,103.15,103.13,103.14,2128800035.0
2007-10-24 22:49:00,103.11,103.13,103.1,103.1,1643000000.0
2007-10-24 22:50:00,103.11,103.13,103.11,103.11,1643000000.0
2007-10-24 22:51:00,103.1,103.11,103.1,103.11,1643000000.0
2007-10-24 22:52:00,103.13,103.16,103.13,103.14,1643000000.0
2007-10-24 22:53:00,103.16,103.16,103.13,103.13,1643000000.0
2007-10-24 22:54:00,103.07,103.15,103.07,103.14,1643000000.0
2007-10-24 22:55:00,103.12,103.12,103.11,103.12,1355199999.0
2007-10-24 22:56:00,103.13,103.13,103.11,103.12,1355199999.0
2007-10-24 22:57:00,103.15,103.18,103.14,103.17,1355199999.0
2007-10-24 22:58:00,103.17,103.21,103.17,103.17,1371700000.0
2007-10-24 22:59:00,103.17,103.17,103.15,103.15,1251400000.0
2007-10-24 23:00:00,103.14,103.14,103.09,103.09,1251400000.0
2007-10-24 23:01:00,103.09,103.09,103.035,103.055,1251400000.0
2007-10-24 23:02:00,103.055,103.07,102.965,103.02,2058100000.0
2007-10-24 23:03:00,103.06,103.07,103.06,103.06,763700000.0
2007-10-24 23:04:00,103.08,103.08,103.06,103.06,763700000.0
2007-10-24 23:05:00,103.07,103.11,103.06,103.1,763700000.0
2007-10-24 23:06:00,103.08,103.08,103.07,103.08,763700000.0
2007-10-24 23:07:00,103.08,103.14,103.08,103.14,920700000.0
2007-10-24 23:08:00,103.14,103.15,103.12,103.13,476000000.0
2007-10-24 23:09:00,103.13,103.13,103.11,103.12,185900000.0
2007-10-24 23:10:00,103.12,103.12,103.12,103.12,100800000.0
2007-10-24 23:11:00,103.12,103.13,103.12,103.13,116800000.0
2007-10-24 23:12:00,103.16,103.19,103.16,103.19,184800000.0
2007-10-24 23:13:00,103.18,103.19,103.17,103.18,847300000.0
2007-10-24 23:14:00,103.19,103.19,103.18,103.19,348800000.0
2007-10-24 23:15:00,103.19,103.19,103.14,103.19,653500000.0
2007-10-24 23:16:00,103.19,103.19,103.155,103.19,257600000.0
2007-10-24 23:17:00,103.19,103.19,103.16,103.16,249600000.0
2007-10-24 23:18:00,103.19,103.19,103.13,103.13,771600000.0
2007-10-24 23:19:00,103.13,103.14,103.13,103.14,619200000.0
2007-10-24 23:20:00,103.13,103.14,103.12,103.13,418399993.0
2007-10-24 23:21:00,103.13,103.14,103.105,103.13,679100000.0
2007-10-24 23:22:00,103.13,103.14,103.105,103.13,170300000.0
2007-10-24 23:23:00,103.13,103.14,103.105,103.13,308300000.0
2007-10-24 23:24:00,103.13,103.14,103.13,103.13,224200000.0
2007-10-24 23:25:00,103.13,103.13,103.08,103.09,386700000.0
2007-10-24 23:26:00,103.09,103.09,103.06,103.07,448000000.0
2007-10-24 23:27:00,103.07,103.08,103.06,103.06,164800000.0
2007-10-24 23:28:00,103.06,103.09,103.055,103.08,281600000.0
2007-10-24 23:29:00,103.08,103.08,103.04,103.07,306400000.0
2007-10-24 23:30:00,103.07,103.07,103.04,103.05,226400000.0
2007-10-24 23:31:00,103.05,103.05,103.015,103.02,259200000.0
2007-10-24 23:32:00,103.02,103.03,103.02,103.02,330600000.0
2007-10-24 23:33:00,103.02,103.03,103.02,103.02,186800000.0
2007-10-24 23:34:00,103.02,103.03,103.02,103.02,148400000.0
2007-10-24 23:35:00,103.02,103.04,103.02,103.04,211300000.0
2007-10-24 23:36:00,103.04,103.04,103.03,103.03,262100000.0
2007-10-24 23:37:00,103.03,103.05,103.03,103.05,634200000.0
2007-10-24 23:38:00,103.05,103.06,103.02,103.02,1099600000.0
2007-10-24 23:39:00,103.02,103.04,103.0,103.04,173400000.0
2007-10-24 23:40:00,103.04,103.04,103.04,103.04,141600000.0
2007-10-24 23:41:00,103.025,103.04,103.025,103.025,566000000.0
2007-10-24 23:42:00,103.025,103.03,103.0,103.0,831800000.0
2007-10-24 23:43:00,103.005,103.04,103.005,103.03,1607700000.0
2007-10-24 23:44:00,103.04,103.06,103.04,103.06,425900001.0
2007-10-24 23:45:00,103.06,103.08,103.06,103.07,425900001.0
2007-10-24 23:46:00,103.07,103.09,103.06,103.07,1060399999.0
2007-10-24 23:47:00,103.07,103.07,103.07,103.07,1450900000.0
2007-10-24 23:48:00,103.07,103.085,103.065,103.08,1450900000.0
2007-10-24 23:49:00,103.08,103.08,103.065,103.07,510400000.0
2007-10-24 23:50:00,103.065,103.085,103.065,103.08,1079400000.0
2007-10-24 23:51:00,103.08,103.14,103.08,103.09,729000000.0
2007-10-24 23:52:00,103.09,103.105,103.09,103.1,894000000.0
2007-10-24 23:53:00,103.09,103.11,103.09,103.11,1156800000.0
2007-10-24 23:54:00,103.11,103.125,103.11,103.11,1156800000.0
2007-10-24 23:55:00,103.11,103.13,103.11,103.12,1543700000.0
2007-10-24 23:56:00,103.12,103.145,103.12,103.14,1215400000.0
2007-10-24 23:57:00,103.14,103.15,103.135,103.15,1037300000.0
2007-10-24 23:58:00,103.15,103.15,103.13,103.14,827700000.0
2007-10-24 23:59:00,103.14,103.19,103.095,103.12,730200000.0
2007-10-25 00:00:00,103.12,103.13,103.085,103.1,1053600000.0
2007-10-25 00:01:00,103.1,103.11,103.09,103.11,1300300000.0
2007-10-25 00:02:00,103.105,103.15,103.095,103.135,1586100004.0
2007-10-25 00:03:00,103.135,103.18,103.13,103.14,1531000000.0
2007-10-25 00:04:00,103.14,103.15,103.11,103.15,1396200000.0
2007-10-25 00:05:00,103.15,103.16,103.135,103.15,1636300000.0
2007-10-25 00:06:00,103.15,103.15,103.145,103.15,1270600000.0
2007-10-25 00:07:00,103.15,103.18,103.12,103.18,1660000000.0
2007-10-25 00:08:00,103.18,103.205,103.175,103.2,1181200000.0
2007-10-25 00:09:00,103.2,103.22,103.19,103.205,1757800000.0
2007-10-25 00:10:00,103.21,103.21,103.185,103.19,1220300000.0
2007-10-25 00:11:00,103.19,103.24,103.19,103.2,1324800000.0
2007-10-25 00:12:00,103.2,103.21,103.19,103.19,1351600000.0
2007-10-25 00:13:00,103.19,103.205,103.185,103.205,828800000.0
2007-10-25 00:14:00,103.205,103.205,103.18,103.18,578400000.0
2007-10-25 00:15:00,103.18,103.19,103.145,103.145,342600000.0
2007-10-25 00:16:00,103.145,103.165,103.12,103.14,378000000.0
2007-10-25 00:17:00,103.14,103.14,103.135,103.14,192300000.0
2007-10-25 00:18:00,103.14,103.16,103.14,103.15,867200000.0
2007-10-25 00:19:00,103.155,103.165,103.15,103.16,1561800000.0
2007-10-25 00:20:00,103.16,103.185,103.16,103.175,790200000.0
2007-10-25 00:21:00,103.175,103.22,103.175,103.205,1100600000.0
2007-10-25 00:22:00,103.205,103.22,103.2,103.215,282300000.0
2007-10-25 00:23:00,103.215,103.23,103.215,103.225,528900000.0
2007-10-25 00:24:00,103.225,103.23,103.205,103.23,927600000.0
2007-10-25 00:25:00,103.23,103.23,103.2,103.2,1545100000.0
2007-10-25 00:26:00,103.2,103.21,103.2,103.205,746300000.0
2007-10-25 00:27:00,103.205,103.21,103.18,103.185,269000000.0
2007-10-25 00:28:00,103.185,103.195,103.125,103.14,759343112.0
2007-10-25 00:29:00,103.14,103.14,103.08,103.105,767200000.0
2007-10-25 00:30:00,103.105,103.11,103.09,103.1,870600000.0
2007-10-25 00:31:00,103.1,103.105,103.1,103.105,398000000.0
2007-10-25 00:32:00,103.105,103.105,103.095,103.105,826900000.0
2007-10-25 00:33:00,103.105,103.105,103.085,103.09,677700000.0
2007-10-25 00:34:00,103.09,103.09,103.05,103.06,1417500000.0
2007-10-25 00:35:00,103.06,103.08,103.055,103.075,1321400000.0
2007-10-25 00:36:00,103.075,103.075,103.06,103.06,1499700000.0
2007-10-25 00:37:00,103.06,103.06,103.055,103.06,708200000.0
2007-10-25 00:38:00,103.06,103.08,103.045,103.065,1313400000.0
2007-10-25 00:39:00,103.065,103.065,103.025,103.05,620800000.0
2007-10-25 00:40:00,103.05,103.05,103.035,103.05,1164200000.0
2007-10-25 00:41:00,103.05,103.055,103.045,103.045,526600000.0
2007-10-25 00:42:00,103.055,103.085,103.03,103.035,1307000000.0
2007-10-25 00:43:00,103.04,103.08,103.04,103.08,1390000000.0
2007-10-25 00:44:00,103.08,103.09,103.065,103.075,1273200000.0
2007-10-25 00:45:00,103.075,103.115,103.075,103.115,840000000.0
2007-10-25 00:46:00,103.115,103.12,103.06,103.065,1527700000.0
2007-10-25 00:47:00,103.065,103.14,103.045,103.1,461800000.0
2007-10-25 00:48:00,103.1,103.12,103.085,103.11,854600002.0
2007-10-25 00:49:00,103.11,103.125,103.11,103.12,356000000.0
2007-10-25 00:50:00,103.12,103.125,103.115,103.125,475200000.0
2007-10-25 00:51:00,103.125,103.165,103.095,103.15,498000000.0
2007-10-25 00:52:00,103.15,103.195,103.145,103.195,618400000.0
2007-10-25 00:53:00,103.195,103.21,103.195,103.21,375000000.0
2007-10-25 00:54:00,103.21,103.21,103.2,103.2,618000000.0
2007-10-25 00:55:00,103.2,103.2,103.145,103.17,888400000.0
2007-10-25 00:56:00,103.17,103.21,103.165,103.21,766100000.0
2007-10-25 00:57:00,103.21,103.22,103.2,103.21,858800000.0
2007-10-25 00:58:00,103.205,103.21,103.2,103.2,1071100000.0
2007-10-25 00:59:00,103.2,103.2,103.195,103.2,236600000.0
2007-10-25 01:00:00,103.2,103.2,103.19,103.19,349400000.0
2007-10-25 01:01:00,103.19,103.19,103.18,103.19,680600000.0
2007-10-25 01:02:00,103.19,103.19,103.16,103.16,1800000000.0
2007-10-25 01:03:00,103.16,103.17,103.145,103.155,1363800000.0
2007-10-25 01:04:00,103.155,103.155,103.13,103.15,1420000000.0
2007-10-25 01:05:00,103.15,103.15,103.15,103.15,2068000000.0
2007-10-25 01:06:00,103.15,103.15,103.13,103.14,1416000000.0
2007-10-25 01:07:00,103.14,103.15,103.13,103.15,1644000000.0
2007-10-25 01:08:00,103.15,103.15,103.13,103.13,1624000000.0
2007-10-25 01:09:00,103.13,103.135,103.125,103.13,1792300000.0
2007-10-25 01:10:00,103.13,103.145,103.13,103.14,1632000000.0
2007-10-25 01:11:00,103.14,103.15,103.12,103.12,1379400000.0
2007-10-25 01:12:00,103.12,103.14,103.12,103.12,1784000000.0
2007-10-25 01:13:00,103.12,103.15,103.115,103.13,1552000000.0
2007-10-25 01:14:00,103.13,103.135,103.11,103.11,1006400000.0
2007-10-25 01:15:00,103.11,103.145,103.09,103.11,415000000.0
2007-10-25 01:16:00,103.11,103.12,103.075,103.075,259600000.0
2007-10-25 01:17:00,103.075,103.1,103.07,103.075,794800000.0
2007-10-25 01:18:00,103.075,103.1,103.07,103.1,1671200000.0
2007-10-25 01:19:00,103.1,103.1,103.09,103.1,1696000000.0
2007-10-25 01:20:00,103.1,103.105,103.07,103.075,1915600000.0
2007-10-25 01:21:00,103.075,103.09,103.065,103.065,1364500000.0
2007-10-25 01:22:00,103.065,103.065,103.065,103.065,112300000.0
2007-10-25 01:23:00,103.065,103.065,103.035,103.05,1055200000.0
2007-10-25 01:24:00,103.05,103.08,103.05,103.08,1799200000.0
2007-10-25 01:25:00,103.08,103.08,103.045,103.07,1493400000.0
2007-10-25 01:26:00,103.07,103.07,103.035,103.035,412000000.0
2007-10-25 01:27:00,103.035,103.035,103.025,103.025,200000000.0
2007-10-25 01:28:00,103.025,103.025,102.99,103.0,1652500000.0
2007-10-25 01:29:00,103.0,103.0,102.945,102.95,1312800000.0
2007-10-25 01:30:00,102.95,102.95,102.935,102.94,872000000.0
2007-10-25 01:31:00,102.94,102.95,102.905,102.91,1782899999.0
2007-10-25 01:32:00,102.905,102.91,102.875,102.875,429400000.0
2007-10-25 01:33:00,102.875,102.88,102.87,102.88,126000000.0
2007-10-25 01:34:00,102.88,102.925,102.875,102.92,186650000.0
2007-10-25 01:35:00,102.92,102.92,102.86,102.87,561850000.0
2007-10-25 01:36:00,102.87,102.895,102.87,102.895,1319900000.0
2007-10-25 01:37:00,102.895,102.915,102.895,102.915,370400000.0
2007-10-25 01:38:00,102.915,102.99,102.905,102.99,612000000.0
2007-10-25 01:39:00,102.99,102.99,102.945,102.96,890600000.0
2007-10-25 01:40:00,102.96,102.98,102.955,102.96,617600000.0
2007-10-25 01:41:00,102.96,102.965,102.94,102.94,488889106.0
2007-10-25 01:42:00,102.945,102.95,102.935,102.945,251200000.0
2007-10-25 01:43:00,102.945,102.945,102.93,102.93,860200000.0
2007-10-25 01:44:00,102.93,102.935,102.91,102.91,745500000.0
2007-10-25 01:45:00,102.91,102.91,102.875,102.91,380800000.0
2007-10-25 01:46:00,102.91,102.91,102.88,102.9,668100000.0
2007-10-25 01:47:00,102.9,102.9,102.885,102.895,1194900000.0
2007-10-25 01:48:00,102.89,102.895,102.88,102.885,1104300000.0
2007-10-25 01:49:00,102.885,102.885,102.855,102.86,1814799984.0
2007-10-25 01:50:00,102.855,102.86,102.845,102.845,817100000.0
2007-10-25 01:51:00,102.845,102.865,102.845,102.86,871400000.0
2007-10-25 01:52:00,102.865,102.885,102.845,102.865,1275200000.0
2007-10-25 01:53:00,102.875,102.885,102.85,102.85,658300000.0
2007-10-25 01:54:00,102.85,102.865,102.84,102.84,1598599998.0
2007-10-25 01:55:00,102.84,102.845,102.835,102.835,1500900000.0
2007-10-25 01:56:00,102.835,102.85,102.835,102.84,1452400000.0
2007-10-25 01:57:00,102.84,102.84,102.815,102.83,1477600000.0
2007-10-25 01:58:00,102.83,102.85,102.82,102.845,1665600000.0
2007-10-25 01:59:00,102.845,102.86,102.83,102.86,1318100000.0
2007-10-25 02:00:00,102.86,102.87,102.795,102.8,964600000.0
2007-10-25 02:01:00,102.795,102.82,102.76,102.805,1009899996.0
2007-10-25 02:02:00,102.805,102.835,102.79,102.83,679300000.0
2007-10-25 02:03:00,102.83,102.85,102.83,102.84,495200000.0
2007-10-25 02:04:00,102.84,102.855,102.84,102.855,833600000.0
2007-10-25 02:05:00,102.855,102.895,102.855,102.89,707200000.0
2007-10-25 02:06:00,102.89,102.89,102.87,102.885,394400000.0
2007-10-25 02:07:00,102.885,102.885,102.86,102.88,1621599999.0
2007-10-25 02:08:00,102.88,102.93,102.88,102.925,661200000.0
2007-10-25 02:09:00,102.925,102.93,102.9,102.9,655700000.0
2007-10-25 02:10:00,102.9,102.9,102.86,102.86,362400000.0
2007-10-25 02:11:00,102.86,102.875,102.845,102.875,424000000.0
2007-10-25 02:12:00,102.875,102.875,102.835,102.835,468800000.0
2007-10-25 02:13:00,102.835,102.855,102.83,102.84,683000000.0
2007-10-25 02:14:00,102.84,102.855,102.835,102.84,199799999.0
2007-10-25 02:15:00,102.84,102.85,102.82,102.835,653800000.0
2007-10-25 02:16:00,102.835,102.835,102.795,102.795,766100000.0
2007-10-25 02:17:00,102.795,102.795,102.76,102.77,736400000.0
2007-10-25 02:18:00,102.77,102.78,102.76,102.76,1087200000.0
2007-10-25 02:19:00,102.76,102.77,102.75,102.76,1203600000.0
2007-10-25 02:20:00,102.76,102.79,102.74,102.74,1258600000.0
2007-10-25 02:21:00,102.74,102.75,102.72,102.73,1393400000.0
2007-10-25 02:22:00,102.73,102.75,102.72,102.75,1973899998.0
2007-10-25 02:23:00,102.75,102.75,102.75,102.75,1262400000.0
2007-10-25 02:24:00,102.75,102.75,102.725,102.75,1262400000.0
2007-10-25 02:25:00,102.745,102.77,102.74,102.77,1221500000.0
2007-10-25 02:26:00,102.77,102.77,102.745,102.77,1095600000.0
2007-10-25 02:27:00,102.77,102.77,102.745,102.75,2143699965.0
2007-10-25 02:28:00,102.75,102.78,102.75,102.76,1484600000.0
2007-10-25 02:29:00,102.76,102.77,102.76,102.77,1414400000.0
2007-10-25 02:30:00,102.77,102.78,102.77,102.77,1365600000.0
2007-10-25 02:31:00,102.77,102.83,102.765,102.82,1375000000.0
2007-10-25 02:32:00,102.82,102.85,102.815,102.835,1420200000.0
2007-10-25 02:33:00,102.84,102.875,102.82,102.875,1270800000.0
2007-10-25 02:34:00,102.875,102.9,102.875,102.875,1233700000.0
2007-10-25 02:35:00,102.87,102.88,102.815,102.82,1013400000.0
2007-10-25 02:36:00,102.82,102.85,102.79,102.845,1605500000.0
2007-10-25 02:37:00,102.845,102.87,102.83,102.83,963399996.0
2007-10-25 02:38:00,102.825,102.87,102.805,102.87,1121400000.0
2007-10-25 02:39:00,102.87,102.88,102.845,102.85,1914899994.0
2007-10-25 02:40:00,102.86,102.88,102.85,102.86,1706400000.0
2007-10-25 02:41:00,102.86,102.87,102.855,102.87,1504400000.0
2007-10-25 02:42:00,102.86,102.86,102.84,102.86,2060300000.0
2007-10-25 02:43:00,102.88,102.89,102.87,102.89,2060300000.0
2007-10-25 02:44:00,102.89,102.9,102.88,102.895,2043000000.0
2007-10-25 02:45:00,102.9,102.915,102.865,102.865,1564399989.0
2007-10-25 02:46:00,102.875,102.885,102.835,102.85,1749200000.0
2007-10-25 02:47:00,102.85,102.88,102.85,102.875,1327000000.0
2007-10-25 02:48:00,102.875,102.89,102.87,102.89,1630500000.0
2007-10-25 02:49:00,102.895,102.9,102.885,102.9,1408400000.0
2007-10-25 02:50:00,102.9,102.9,102.825,102.855,1365200000.0
2007-10-25 02:51:00,102.855,102.86,102.84,102.85,1234300000.0
2007-10-25 02:52:00,102.85,102.85,102.82,102.83,1071900000.0
2007-10-25 02:53:00,102.83,102.83,102.82,102.825,1063500000.0
2007-10-25 02:54:00,102.825,102.83,102.815,102.815,953700000.0
2007-10-25 02:55:00,102.81,102.85,102.81,102.825,1200300000.0
2007-10-25 02:56:00,102.82,102.84,102.815,102.82,1144800000.0
2007-10-25 02:57:00,102.82,102.84,102.8,102.815,1102800000.0
2007-10-25 02:58:00,102.815,102.83,102.805,102.825,504800000.0
2007-10-25 02:59:00,102.83,102.83,102.755,102.755,582700000.0
2007-10-25 03:00:00,102.755,102.77,102.755,102.76,171800000.0
2007-10-25 03:01:00,102.76,102.77,102.745,102.755,147100000.0
2007-10-25 03:02:00,102.755,102.795,102.755,102.795,214200000.0
2007-10-25 03:03:00,102.795,102.795,102.775,102.78,496900006.0
2007-10-25 03:04:00,102.78,102.795,102.78,102.785,277000000.0
2007-10-25 03:05:00,102.785,102.79,102.765,102.775,131900000.0
2007-10-25 03:06:00,102.775,102.775,102.75,102.75,137900000.0
2007-10-25 03:07:00,102.75,102.78,102.745,102.775,375400000.0
2007-10-25 03:08:00,102.775,102.81,102.77,102.81,529800000.0
2007-10-25 03:09:00,102.81,102.825,102.78,102.795,1586900000.0
2007-10-25 03:10:00,102.795,102.81,102.79,102.81,903400000.0
2007-10-25 03:11:00,102.81,102.83,102.805,102.82,1441000000.0
2007-10-25 03:12:00,102.83,102.85,102.815,102.85,1545900000.0
2007-10-25 03:13:00,102.85,102.88,102.85,102.86,1660400000.0
2007-10-25 03:14:00,102.86,102.86,102.785,102.785,1586800000.0
2007-10-25 03:15:00,102.785,102.85,102.785,102.85,1922300000.0
2007-10-25 03:16:00,102.85,102.87,102.845,102.865,1912799998.0
2007-10-25 03:17:00,102.85,102.86,102.85,102.85,1866800000.0
2007-10-25 03:18:00,102.86,102.87,102.855,102.87,1866800000.0
2007-10-25 03:19:00,102.87,102.87,102.84,102.855,1363400000.0
2007-10-25 03:20:00,102.855,102.86,102.845,102.86,1354300000.0
2007-10-25 03:21:00,102.86,102.86,102.855,102.855,1310000000.0
2007-10-25 03:22:00,102.855,102.855,102.84,102.845,1821400000.0
2007-10-25 03:23:00,102.845,102.855,102.84,102.85,1942000000.0
2007-10-25 03:24:00,102.85,102.87,102.845,102.855,1231300000.0
2007-10-25 03:25:00,102.855,102.87,102.845,102.87,1461600000.0
2007-10-25 03:26:00,102.87,102.88,102.86,102.865,1236200000.0
2007-10-25 03:27:00,102.865,102.87,102.86,102.86,1781600000.0
2007-10-25 03:28:00,102.86,102.89,102.86,102.875,1813500000.0
2007-10-25 03:29:00,102.88,102.89,102.875,102.89,1557200000.0
2007-10-25 03:30:00,102.89,102.915,102.89,102.91,1635800000.0
2007-10-25 03:31:00,102.91,102.92,102.905,102.92,2026000000.0
2007-10-25 03:32:00,102.92,102.94,102.9,102.91,1898299999.0
2007-10-25 03:33:00,102.9,102.935,102.9,102.915,806099998.0
2007-10-25 03:34:00,102.915,102.925,102.905,102.91,395100000.0
2007-10-25 03:35:00,102.91,102.91,102.9,102.905,605500000.0
2007-10-25 03:36:00,102.905,102.92,102.885,102.91,600100000.0
2007-10-25 03:37:00,102.91,102.91,102.895,102.895,646800000.0
2007-10-25 03:38:00,102.895,102.92,102.88,102.915,1045000000.0
2007-10-25 03:39:00,102.915,102.915,102.91,102.915,295200000.0
2007-10-25 03:40:00,102.915,102.935,102.905,102.925,625800000.0
2007-10-25 03:41:00,102.925,102.925,102.895,102.92,178500000.0
2007-10-25 03:42:00,102.92,102.92,102.905,102.905,374300000.0
2007-10-25 03:43:00,102.905,102.925,102.895,102.92,416800000.0
2007-10-25 03:44:00,102.925,102.94,102.905,102.915,960800000.0
2007-10-25 03:45:00,102.915,102.95,102.915,102.935,819600010.0
2007-10-25 03:46:00,102.935,102.94,102.91,102.935,695400000.0
2007-10-25 03:47:00,102.93,102.95,102.92,102.95,298400000.0
2007-10-25 03:48:00,102.95,102.99,102.95,102.985,644500000.0
2007-10-25 03:49:00,102.985,103.01,102.985,102.99,1498000000.0
2007-10-25 03:50:00,102.99,103.04,102.99,103.01,1746400000.0
2007-10-25 03:51:00,103.01,103.03,103.005,103.03,1763200000.0
2007-10-25 03:52:00,103.03,103.06,103.03,103.05,1543399999.0
2007-10-25 03:53:00,103.06,103.08,103.035,103.08,1827099999.0
2007-10-25 03:54:00,103.08,103.09,103.07,103.08,1699000000.0
2007-10-25 03:55:00,103.08,103.09,103.045,103.05,1848700000.0
2007-10-25 03:56:00,103.05,103.065,103.045,103.06,1362400000.0
2007-10-25 03:57:00,103.06,103.06,103.035,103.05,1173000000.0
2007-10-25 03:58:00,103.05,103.09,103.05,103.08,1389600000.0
2007-10-25 03:59:00,103.08,103.09,103.08,103.09,1329500000.0
2007-10-25 04:00:00,103.08,103.1,103.08,103.095,1229900000.0
2007-10-25 04:01:00,103.095,103.105,103.06,103.07,630700000.0
2007-10-25 04:02:00,103.07,103.09,103.07,103.09,1111700000.0
2007-10-25 04:03:00,103.09,103.13,103.09,103.13,753600000.0
2007-10-25 04:04:00,103.13,103.14,103.115,103.14,1043000000.0
2007-10-25 04:05:00,103.14,103.16,103.13,103.16,523000000.0
2007-10-25 04:06:00,103.16,103.18,103.16,103.18,765400000.0
2007-10-25 04:07:00,103.18,103.18,103.18,103.18,54400000.0
2007-10-25 04:08:00,103.18,103.19,103.165,103.19,789600000.0
2007-10-25 04:09:00,103.19,103.225,103.19,103.22,1185000000.0
2007-10-25 04:10:00,103.22,103.24,103.2,103.2,1185400000.0
2007-10-25 04:11:00,103.2,103.21,103.18,103.18,1663600000.0
2007-10-25 04:12:00,103.18,103.19,103.175,103.18,1334600000.0
2007-10-25 04:13:00,103.18,103.185,103.135,103.14,1477500000.0
2007-10-25 04:14:00,103.135,103.165,103.135,103.145,2014299987.0
2007-10-25 04:15:00,103.145,103.155,103.13,103.13,1436500000.0
2007-10-25 04:16:00,103.13,103.13,103.11,103.12,1696000000.0
2007-10-25 04:17:00,103.12,103.12,103.1,103.1,1657600000.0
2007-10-25 04:18:00,103.1,103.1,103.07,103.08,1974300011.0
2007-10-25 04:19:00,103.08,103.1,103.07,103.095,1193000000.0
2007-10-25 04:20:00,103.095,103.11,103.085,103.1,1640600000.0
2007-10-25 04:21:00,103.1,103.11,103.08,103.085,1869800000.0
2007-10-25 04:22:00,103.085,103.09,103.06,103.07,1459800000.0
2007-10-25 04:23:00,103.07,103.08,103.0,103.04,1056400000.0
2007-10-25 04:24:00,103.04,103.04,103.015,103.02,1243900000.0
2007-10-25 04:25:00,103.02,103.02,103.0,103.0,928000000.0
2007-10-25 04:26:00,103.0,103.0,102.97,103.0,1268600000.0
2007-10-25 04:27:00,103.0,103.0,102.98,102.99,1235200000.0
2007-10-25 04:28:00,102.99,103.055,102.99,103.055,1238500000.0
2007-10-25 04:29:00,103.055,103.07,103.025,103.035,1431000000.0
2007-10-25 04:30:00,103.035,103.04,103.005,103.01,1480100000.0
2007-10-25 04:31:00,103.01,103.01,102.995,102.995,1335000000.0
2007-10-25 04:32:00,103.01,103.02,102.995,103.015,613400000.0
2007-10-25 04:33:00,103.02,103.03,103.01,103.03,1600200000.0
2007-10-25 04:34:00,103.03,103.03,103.02,103.02,1792000000.0
2007-10-25 04:35:00,103.02,103.035,103.015,103.02,1221600000.0
2007-10-25 04:36:00,103.02,103.05,103.02,103.04,1672800000.0
2007-10-25 04:37:00,103.04,103.04,103.0,103.01,1689500000.0
2007-10-25 04:38:00,103.005,103.01,102.995,102.995,1772500000.0
2007-10-25 04:39:00,102.995,103.0,102.985,103.0,1441100000.0
2007-10-25 04:40:00,103.0,103.0,102.985,102.995,810600000.0
2007-10-25 04:41:00,102.995,103.015,102.99,103.005,1386600000.0
2007-10-25 04:42:00,103.005,103.015,102.98,102.99,1312800000.0
2007-10-25 04:43:00,102.99,102.99,102.975,102.985,1579800000.0
2007-10-25 04:44:00,102.985,102.99,102.975,102.98,1212600000.0
2007-10-25 04:45:00,102.98,102.99,102.955,102.96,1057000000.0
2007-10-25 04:46:00,102.96,102.97,102.93,102.945,1202000000.0
2007-10-25 04:47:00,102.945,102.96,102.945,102.955,1154400000.0
2007-10-25 04:48:00,102.955,102.955,102.94,102.95,1338400000.0
2007-10-25 04:49:00,102.95,102.95,102.93,102.935,669800000.0
2007-10-25 04:50:00,102.935,102.94,102.9,102.9,947400000.0
2007-10-25 04:51:00,102.9,102.9,102.865,102.865,1265700000.0
2007-10-25 04:52:00,102.87,102.875,102.84,102.87,734900000.0
2007-10-25 04:53:00,102.87,102.895,102.865,102.88,1862799961.0
2007-10-25 04:54:00,102.88,102.92,102.88,102.92,1728699978.0
2007-10-25 04:55:00,102.92,102.925,102.91,102.915,1682300000.0
2007-10-25 04:56:00,102.915,102.95,102.91,102.94,1239400000.0
2007-10-25 04:57:00,102.94,102.965,102.94,102.96,1441700000.0
2007-10-25 04:58:00,102.97,102.97,102.94,102.94,1631600000.0
2007-10-25 04:59:00,102.95,102.95,102.925,102.93,1631600000.0
2007-10-25 05:00:00,102.93,102.95,102.925,102.95,1384000000.0
2007-10-25 05:01:00,102.95,102.95,102.925,102.93,1485100000.0
2007-10-25 05:02:00,102.93,102.95,102.93,102.95,1417000000.0
2007-10-25 05:03:00,102.95,102.96,102.95,102.955,1438200000.0
2007-10-25 05:04:00,102.955,102.955,102.945,102.95,1270500000.0
2007-10-25 05:05:00,102.95,102.965,102.94,102.96,1276800000.0
2007-10-25 05:06:00,102.96,102.975,102.95,102.975,1753200000.0
2007-10-25 05:07:00,102.975,102.98,102.96,102.97,651700000.0
2007-10-25 05:08:00,102.97,102.98,102.94,102.94,755200000.0
2007-10-25 05:09:00,102.94,102.95,102.92,102.925,1279700000.0
2007-10-25 05:10:00,102.925,102.935,102.91,102.93,1649400000.0
2007-10-25 05:11:00,102.93,102.95,102.93,102.94,1013600000.0
2007-10-25 05:12:00,102.94,102.95,102.925,102.94,1437299965.0
2007-10-25 05:13:00,102.94,102.95,102.935,102.95,1865500000.0
2007-10-25 05:14:00,102.95,102.95,102.935,102.95,1587299998.0
2007-10-25 05:15:00,102.95,102.95,102.935,102.94,2120600000.0
2007-10-25 05:16:00,102.94,102.94,102.925,102.93,1106700000.0
2007-10-25 05:17:00,102.93,102.95,102.925,102.95,2120300000.0
2007-10-25 05:18:00,102.95,102.95,102.94,102.95,1913600000.0
2007-10-25 05:19:00,102.95,102.96,102.945,102.95,1478600000.0
2007-10-25 05:20:00,102.95,102.96,102.945,102.95,1470300000.0
2007-10-25 05:21:00,102.95,102.97,102.95,102.96,1376300000.0
2007-10-25 05:22:00,102.96,102.96,102.95,102.96,849400000.0
2007-10-25 05:23:00,102.96,102.965,102.95,102.96,1385200000.0
2007-10-25 05:24:00,102.96,102.99,102.945,102.99,1072700000.0
2007-10-25 05:25:00,102.99,102.99,102.965,102.97,1063400000.0
2007-10-25 05:26:00,102.97,102.99,102.95,102.97,1167600000.0
2007-10-25 05:27:00,102.97,102.99,102.97,102.99,1953300000.0
2007-10-25 05:28:00,102.96,102.98,102.96,102.96,1738100000.0
2007-10-25 05:29:00,102.98,102.99,102.96,102.96,1738100000.0
2007-10-25 05:30:00,102.96,102.97,102.95,102.96,287600000.0
2007-10-25 05:31:00,102.965,102.975,102.95,102.95,287600000.0
2007-10-25 05:32:00,102.95,102.955,102.94,102.94,367700000.0
2007-10-25 05:33:00,102.94,102.94,102.905,102.93,511800000.0
2007-10-25 05:34:00,102.93,102.93,102.875,102.89,709800000.0
2007-10-25 05:35:00,102.89,102.89,102.8,102.81,694300000.0
2007-10-25 05:36:00,102.81,102.84,102.81,102.84,1353000000.0
2007-10-25 05:37:00,102.84,102.88,102.8,102.82,1414400000.0
2007-10-25 05:38:00,102.82,102.835,102.8,102.815,1804300000.0
2007-10-25 05:39:00,102.815,102.82,102.76,102.78,1288200000.0
2007-10-25 05:40:00,102.78,102.82,102.78,102.78,1223600000.0
2007-10-25 05:41:00,102.78,102.79,102.76,102.78,1612000000.0
2007-10-25 05:42:00,102.78,102.78,102.75,102.76,1509600000.0
2007-10-25 05:43:00,102.76,102.775,102.75,102.76,1597400000.0
2007-10-25 05:44:00,102.76,102.76,102.71,102.72,1360800000.0
2007-10-25 05:45:00,102.72,102.745,102.72,102.74,1626100000.0
2007-10-25 05:46:00,102.74,102.75,102.73,102.75,1721600000.0
2007-10-25 05:47:00,102.75,102.75,102.72,102.73,1028000000.0
2007-10-25 05:48:00,102.73,102.73,102.675,102.68,1041400000.0
2007-10-25 05:49:00,102.68,102.71,102.68,102.71,1494600000.0
2007-10-25 05:50:00,102.71,102.73,102.705,102.73,1389800000.0
2007-10-25 05:51:00,102.73,102.73,102.71,102.72,1314600000.0
2007-10-25 05:52:00,102.72,102.74,102.72,102.74,646000000.0
2007-10-25 05:53:00,102.74,102.76,102.74,102.76,405100000.0
2007-10-25 05:54:00,102.76,102.76,102.74,102.76,393700000.0
2007-10-25 05:55:00,102.76,102.79,102.745,102.785,1127900000.0
2007-10-25 05:56:00,102.785,102.83,102.785,102.82,536600000.0
2007-10-25 05:57:00,102.82,102.83,102.775,102.8,1293100000.0
2007-10-25 05:58:00,102.8,102.81,102.745,102.745,1298800000.0
2007-10-25 05:59:00,102.745,102.77,102.735,102.755,1349100000.0
2007-10-25 06:00:00,102.755,102.77,102.755,102.755,1004400000.0
2007-10-25 06:01:00,102.755,102.77,102.75,102.76,1642299997.0
2007-10-25 06:02:00,102.76,102.76,102.72,102.74,1703800000.0
2007-10-25 06:03:00,102.735,102.75,102.715,102.73,744700000.0
2007-10-25 06:04:00,102.73,102.74,102.715,102.74,499300000.0
2007-10-25 06:05:00,102.74,102.74,102.71,102.72,347300000.0
2007-10-25 06:06:00,102.72,102.735,102.7,102.725,287800000.0
2007-10-25 06:07:00,102.725,102.74,102.72,102.735,1402899989.0
2007-10-25 06:08:00,102.735,102.76,102.72,102.745,1396300000.0
2007-10-25 06:09:00,102.745,102.75,102.705,102.74,1587500000.0
2007-10-25 06:10:00,102.74,102.78,102.725,102.77,1170800000.0
2007-10-25 06:11:00,102.77,102.77,102.745,102.76,1249499993.0
2007-10-25 06:12:00,102.76,102.76,102.73,102.73,1305400000.0
2007-10-25 06:13:00,102.73,102.735,102.73,102.73,1904800000.0
2007-10-25 06:14:00,102.73,102.77,102.73,102.76,1215800000.0
2007-10-25 06:15:00,102.76,102.77,102.755,102.765,1926000000.0
2007-10-25 06:16:00,102.765,102.77,102.745,102.75,1477600000.0
2007-10-25 06:17:00,102.75,102.785,102.74,102.78,1769400000.0
2007-10-25 06:18:00,102.78,102.815,102.78,102.795,1491200000.0
2007-10-25 06:19:00,102.795,102.815,102.785,102.815,1309600000.0
2007-10-25 06:20:00,102.81,102.82,102.795,102.795,1204000000.0
2007-10-25 06:21:00,102.795,102.795,102.76,102.775,967100000.0
2007-10-25 06:22:00,102.775,102.8,102.775,102.785,1258000000.0
2007-10-25 06:23:00,102.785,102.81,102.78,102.805,1152800000.0
2007-10-25 06:24:00,102.805,102.82,102.795,102.805,1234900000.0
2007-10-25 06:25:00,102.805,102.82,102.8,102.81,1236200000.0
2007-10-25 06:26:00,102.81,102.81,102.795,102.81,1111400000.0
2007-10-25 06:27:00,102.81,102.82,102.81,102.81,1022400000.0
2007-10-25 06:28:00,102.81,102.82,102.8,102.805,1536000000.0
2007-10-25 06:29:00,102.8,102.81,102.78,102.79,516000000.0
2007-10-25 06:30:00,102.79,102.79,102.78,102.78,1651700000.0
2007-10-25 06:31:00,102.785,102.785,102.77,102.77,1516200000.0
2007-10-25 06:32:00,102.77,102.775,102.755,102.755,656100000.0
2007-10-25 06:33:00,102.755,102.755,102.735,102.735,922800000.0
2007-10-25 06:34:00,102.735,102.735,102.67,102.695,1094200000.0
2007-10-25 06:35:00,102.695,102.695,102.655,102.655,1201200000.0
2007-10-25 06:36:00,102.655,102.67,102.63,102.66,1091699994.0
2007-10-25 06:37:00,102.655,102.68,102.65,102.65,1619400000.0
2007-10-25 06:38:00,102.65,102.67,102.64,102.66,1734300000.0
2007-10-25 06:39:00,102.66,102.67,102.65,102.66,648600000.0
2007-10-25 06:40:00,102.66,102.68,102.65,102.67,850400000.0
2007-10-25 06:41:00,102.67,102.7,102.655,102.7,1749000000.0
2007-10-25 06:42:00,102.7,102.7,102.68,102.68,614600000.0
2007-10-25 06:43:00,102.68,102.69,102.67,102.68,901200000.0
2007-10-25 06:44:00,102.68,102.7,102.66,102.67,1586100000.0
2007-10-25 06:45:00,102.67,102.675,102.645,102.67,1096000000.0
2007-10-25 06:46:00,102.67,102.675,102.655,102.66,940500000.0
2007-10-25 06:47:00,102.66,102.69,102.66,102.69,296500000.0
2007-10-25 06:48:00,102.69,102.715,102.675,102.71,435400000.0
2007-10-25 06:49:00,102.71,102.725,102.705,102.72,1680899997.0
2007-10-25 06:50:00,102.72,102.735,102.715,102.725,1251700000.0
2007-10-25 06:51:00,102.725,102.725,102.705,102.715,605300000.0
2007-10-25 06:52:00,102.715,102.745,102.715,102.745,268700000.0
2007-10-25 06:53:00,102.745,102.75,102.735,102.75,340600000.0
2007-10-25 06:54:00,102.75,102.76,102.74,102.755,351000000.0
2007-10-25 06:55:00,102.755,102.765,102.75,102.755,448200000.0
2007-10-25 06:56:00,102.75,102.795,102.75,102.765,1186900000.0
2007-10-25 06:57:00,102.765,102.82,102.76,102.82,1059800000.0
2007-10-25 06:58:00,102.82,102.825,102.76,102.775,751900000.0
2007-10-25 06:59:00,102.775,102.795,102.775,102.795,441600000.0
2007-10-25 07:00:00,102.795,102.81,102.795,102.81,535800000.0
2007-10-25 07:01:00,102.81,102.825,102.795,102.81,705100000.0
2007-10-25 07:02:00,102.81,102.81,102.76,102.775,378400000.0
2007-10-25 07:03:00,102.775,102.79,102.765,102.775,347200000.0
2007-10-25 07:04:00,102.775,102.78,102.755,102.76,443100000.0
2007-10-25 07:05:00,102.755,102.805,102.755,102.795,681599998.0
2007-10-25 07:06:00,102.795,102.805,102.78,102.79,512400000.0
2007-10-25 07:07:00,102.795,102.815,102.78,102.805,272600000.0
2007-10-25 07:08:00,102.805,102.815,102.795,102.815,440700000.0
2007-10-25 07:09:00,102.815,102.815,102.805,102.81,299600000.0
2007-10-25 07:10:00,102.81,102.825,102.81,102.82,962500000.0
2007-10-25 07:11:00,102.82,102.825,102.8,102.815,304000000.0
2007-10-25 07:12:00,102.815,102.815,102.8,102.805,162600000.0
2007-10-25 07:13:00,102.805,102.81,102.755,102.755,646000000.0
2007-10-25 07:14:00,102.755,102.76,102.73,102.73,682500000.0
2007-10-25 07:15:00,102.73,102.73,102.72,102.725,408600000.0
2007-10-25 07:16:00,102.73,102.73,102.725,102.725,264700000.0
2007-10-25 07:17:00,102.73,102.76,102.725,102.76,220500000.0
2007-10-25 07:18:00,102.76,102.765,102.74,102.76,350200000.0
2007-10-25 07:19:00,102.76,102.765,102.745,102.76,788000003.0
2007-10-25 07:20:00,102.755,102.78,102.75,102.78,1066099994.0
2007-10-25 07:21:00,102.78,102.78,102.77,102.78,158000000.0
2007-10-25 07:22:00,102.78,102.785,102.77,102.785,301400000.0
2007-10-25 07:23:00,102.785,102.785,102.77,102.775,532700000.0
2007-10-25 07:24:00,102.775,102.81,102.775,102.805,360600000.0
2007-10-25 07:25:00,102.805,102.82,102.755,102.77,1035400000.0
2007-10-25 07:26:00,102.77,102.8,102.77,102.79,1161200000.0
2007-10-25 07:27:00,102.79,102.79,102.785,102.79,727900000.0
2007-10-25 07:28:00,102.79,102.79,102.78,102.78,1447600000.0
2007-10-25 07:29:00,102.78,102.79,102.77,102.775,978200000.0
2007-10-25 07:30:00,102.775,102.775,102.75,102.765,215700000.0
2007-10-25 07:31:00,102.765,102.765,102.745,102.76,458200000.0
2007-10-25 07:32:00,102.76,102.775,102.755,102.775,582300000.0
2007-10-25 07:33:00,102.775,102.785,102.77,102.77,968100000.0
2007-10-25 07:34:00,102.77,102.785,102.77,102.77,408800000.0
2007-10-25 07:35:00,102.77,102.8,102.77,102.79,1873200000.0
2007-10-25 07:36:00,102.79,102.79,102.75,102.75,1741800000.0
2007-10-25 07:37:00,102.75,102.76,102.75,102.76,1945800000.0
2007-10-25 07:38:00,102.76,102.77,102.755,102.76,1779400000.0
2007-10-25 07:39:00,102.76,102.76,102.745,102.745,1214000000.0
2007-10-25 07:40:00,102.74,102.74,102.74,102.74,2137400000.0
2007-10-25 07:41:00,102.755,102.76,102.75,102.76,2137400000.0
2007-10-25 07:42:00,102.76,102.76,102.75,102.76,1443600000.0
2007-10-25 07:43:00,102.78,102.81,102.77,102.8,1443600000.0
2007-10-25 07:44:00,102.8,102.82,102.79,102.8,1813400000.0
2007-10-25 07:45:00,102.79,102.82,102.79,102.8,1884300000.0
2007-10-25 07:46:00,102.81,102.81,102.77,102.78,1884300000.0
2007-10-25 07:47:00,102.79,102.79,102.78,102.79,1884300000.0
2007-10-25 07:48:00,102.79,102.81,102.79,102.8,1766500000.0
2007-10-25 07:49:00,102.78,102.8,102.78,102.79,1542600000.0
2007-10-25 07:50:00,102.8,102.8,102.79,102.79,1542600000.0
2007-10-25 07:51:00,102.79,102.79,102.78,102.78,621600000.0
2007-10-25 07:52:00,102.78,102.79,102.78,102.79,2128800000.0
2007-10-25 07:53:00,102.77,102.8,102.77,102.8,978400000.0
2007-10-25 07:54:00,102.81,102.82,102.805,102.805,978400000.0
2007-10-25 07:55:00,102.805,102.81,102.79,102.8,762400000.0
2007-10-25 07:56:00,102.8,102.8,102.775,102.78,1364200000.0
2007-10-25 07:57:00,102.78,102.81,102.78,102.795,1004000000.0
2007-10-25 07:58:00,102.795,102.8,102.795,102.795,1116000000.0
2007-10-25 07:59:00,102.795,102.81,102.755,102.755,1526400000.0
2007-10-25 08:00:00,102.75,102.795,102.745,102.785,1726099992.0
2007-10-25 08:01:00,102.785,102.795,102.77,102.795,508800000.0
2007-10-25 08:02:00,102.795,102.8,102.785,102.8,1035200000.0
2007-10-25 08:03:00,102.8,102.8,102.79,102.8,1915999945.0
2007-10-25 08:04:00,102.8,102.815,102.795,102.805,1092000000.0
2007-10-25 08:05:00,102.805,102.825,102.79,102.79,1518400000.0
2007-10-25 08:06:00,102.79,102.795,102.765,102.77,860800000.0
2007-10-25 08:07:00,102.77,102.78,102.765,102.765,709500000.0
2007-10-25 08:08:00,102.765,102.78,102.755,102.78,396000000.0
2007-10-25 08:09:00,102.78,102.795,102.78,102.785,1243200000.0
2007-10-25 08:10:00,102.785,102.825,102.785,102.815,1151900000.0
2007-10-25 08:11:00,102.815,102.83,102.81,102.83,1109900000.0
2007-10-25 08:12:00,102.83,102.865,102.825,102.86,1026800000.0
2007-10-25 08:13:00,102.86,102.865,102.805,102.845,1267900003.0
2007-10-25 08:14:00,102.845,102.875,102.845,102.875,701600000.0
2007-10-25 08:15:00,102.875,102.88,102.845,102.865,726300000.0
2007-10-25 08:16:00,102.865,102.92,102.865,102.92,700000000.0
2007-10-25 08:17:00,102.92,102.96,102.915,102.96,1104900000.0
2007-10-25 08:18:00,102.96,102.97,102.94,102.955,1050900000.0
2007-10-25 08:19:00,102.955,102.955,102.92,102.945,1127200000.0
2007-10-25 08:20:00,102.94,102.96,102.93,102.95,750400000.0
2007-10-25 08:21:00,102.95,102.97,102.945,102.95,1180000000.0
2007-10-25 08:22:00,102.95,102.97,102.945,102.97,1548600000.0
2007-10-25 08:23:00,102.97,102.97,102.935,102.945,763100000.0
2007-10-25 08:24:00,102.945,102.97,102.935,102.94,1103299999.0
2007-10-25 08:25:00,102.94,102.96,102.94,102.95,1401500000.0
2007-10-25 08:26:00,102.95,102.95,102.91,102.92,1449600000.0
2007-10-25 08:27:00,102.92,102.945,102.91,102.93,1849800000.0
2007-10-25 08:28:00,102.93,103.01,102.93,103.0,879800000.0
2007-10-25 08:29:00,103.0,103.04,103.0,103.03,1189500000.0
2007-10-25 08:30:00,103.03,103.06,103.03,103.035,1302600000.0
2007-10-25 08:31:00,103.03,103.04,103.01,103.01,569700000.0
2007-10-25 08:32:00,103.01,103.035,102.97,103.025,261700000.0
2007-10-25 08:33:00,103.025,103.055,103.02,103.035,1220800000.0
2007-10-25 08:34:00,103.035,103.035,103.015,103.03,1267800000.0
2007-10-25 08:35:00,103.025,103.025,103.0,103.015,318400000.0
2007-10-25 08:36:00,103.015,103.02,103.0,103.005,917400000.0
2007-10-25 08:37:00,103.0,103.02,102.995,103.01,1024945356.0
2007-10-25 08:38:00,103.01,103.02,102.985,102.985,598371462.0
2007-10-25 08:39:00,102.975,103.02,102.975,103.0,551541572.0
2007-10-25 08:40:00,103.0,103.04,102.995,103.01,603900000.0
2007-10-25 08:41:00,103.01,103.025,102.975,102.99,621700000.0
2007-10-25 08:42:00,102.995,103.025,102.98,103.02,437500000.0
2007-10-25 08:43:00,103.02,103.02,102.995,103.0,550400000.0
2007-10-25 08:44:00,103.0,103.0,102.955,102.97,816159311.0
2007-10-25 08:45:00,102.97,102.98,102.925,102.925,1234200000.0
2007-10-25 08:46:00,102.925,102.93,102.865,102.865,610299997.0
2007-10-25 08:47:00,102.865,102.9,102.845,102.87,995888696.0
2007-10-25 08:48:00,102.87,102.87,102.785,102.845,715733444.0
2007-10-25 08:49:00,102.845,102.905,102.845,102.895,561599998.0
2007-10-25 08:50:00,102.895,102.91,102.815,102.815,1134900002.0
2007-10-25 08:51:00,102.815,102.86,102.815,102.86,1026399988.0
2007-10-25 08:52:00,102.86,102.88,102.86,102.88,1118699988.0
2007-10-25 08:53:00,102.88,102.895,102.865,102.865,694200000.0
2007-10-25 08:54:00,102.865,102.87,102.855,102.865,362712961.0
2007-10-25 08:55:00,102.85,102.87,102.82,102.82,1563100002.0
2007-10-25 08:56:00,102.845,102.865,102.835,102.86,1563100002.0
2007-10-25 08:57:00,102.86,102.89,102.85,102.885,969800000.0
2007-10-25 08:58:00,102.885,102.915,102.885,102.905,1066800000.0
2007-10-25 08:59:00,102.905,102.97,102.905,102.96,1123900013.0
2007-10-25 09:00:00,102.955,102.98,102.94,102.96,1202799999.0
2007-10-25 09:01:00,102.96,103.0,102.95,102.98,1756600000.0
2007-10-25 09:02:00,102.98,102.98,102.935,102.94,1408800001.0
2007-10-25 09:03:00,102.94,103.03,102.94,103.02,1860400000.0
2007-10-25 09:04:00,103.02,103.04,102.965,102.97,1279499999.0
2007-10-25 09:05:00,102.97,102.985,102.965,102.975,1604100000.0
2007-10-25 09:06:00,102.975,103.06,102.97,103.055,1452900000.0
2007-10-25 09:07:00,103.04,103.07,103.03,103.06,1521900000.0
2007-10-25 09:08:00,103.06,103.06,103.005,103.01,1425600000.0
2007-10-25 09:09:00,103.01,103.01,102.98,103.0,1817700000.0
2007-10-25 09:10:00,103.0,103.01,102.99,103.0,1839700000.0
2007-10-25 09:11:00,103.0,103.02,102.985,103.01,1365600010.0
2007-10-25 09:12:00,103.01,103.08,103.005,103.08,1114400000.0
2007-10-25 09:13:00,103.08,103.08,102.99,102.995,761400000.0
2007-10-25 09:14:00,102.99,103.04,102.99,103.04,1203600000.0
2007-10-25 09:15:00,103.04,103.08,103.03,103.08,615700000.0
2007-10-25 09:16:00,103.08,103.08,103.055,103.055,1621000000.0
2007-10-25 09:17:00,103.055,103.06,103.0,103.0,806200000.0
2007-10-25 09:18:00,103.0,103.05,103.0,103.05,511300000.0
2007-10-25 09:19:00,103.05,103.06,103.03,103.06,824800000.0
2007-10-25 09:20:00,103.06,103.06,103.0,103.0,1179599984.0
2007-10-25 09:21:00,103.0,103.03,102.99,103.01,367799999.0
2007-10-25 09:22:00,103.01,103.03,103.01,103.03,841400000.0
2007-10-25 09:23:00,103.03,103.03,103.01,103.01,760300003.0
2007-10-25 09:24:00,103.01,103.02,102.975,103.0,614100000.0
2007-10-25 09:25:00,103.0,103.05,103.0,103.025,2029099985.0
2007-10-25 09:26:00,103.01,103.02,102.99,103.0,1400000000.0
2007-10-25 09:27:00,103.005,103.07,103.0,103.06,1400000000.0
2007-10-25 09:28:00,103.055,103.065,103.03,103.045,1159099998.0
2007-10-25 09:29:00,103.045,103.06,103.015,103.02,1359999999.0
2007-10-25 09:30:00,103.02,103.03,103.01,103.02,1275199999.0
2007-10-25 09:31:00,103.02,103.02,103.0,103.0,1587500000.0
2007-10-25 09:32:00,103.005,103.01,102.985,102.99,1424599979.0
2007-10-25 09:33:00,102.99,102.99,102.955,102.96,1223400005.0
2007-10-25 09:34:00,102.96,102.965,102.94,102.94,988800000.0
2007-10-25 09:35:00,102.94,103.0,102.94,102.99,940000000.0
2007-10-25 09:36:00,102.99,103.0,102.96,102.99,1766399997.0
2007-10-25 09:37:00,102.99,103.01,102.985,103.0,946400002.0
2007-10-25 09:38:00,103.0,103.025,103.0,103.02,1138200000.0
2007-10-25 09:39:00,103.02,103.04,103.015,103.025,1328749321.0
2007-10-25 09:40:00,103.03,103.05,103.025,103.04,1558960277.0
2007-10-25 09:41:00,103.04,103.075,103.04,103.05,659569490.0
2007-10-25 09:42:00,103.05,103.05,103.02,103.02,1062633375.0
2007-10-25 09:43:00,103.02,103.025,103.01,103.02,812300000.0
2007-10-25 09:44:00,103.02,103.035,103.02,103.03,1234399995.0
2007-10-25 09:45:00,103.03,103.03,102.995,103.01,1618800025.0
2007-10-25 09:46:00,103.0,103.01,102.99,103.01,781500000.0
2007-10-25 09:47:00,103.01,103.04,103.01,103.03,1479500008.0
2007-10-25 09:48:00,103.03,103.045,103.02,103.045,549200000.0
2007-10-25 09:49:00,103.045,103.055,103.035,103.055,234400000.0
2007-10-25 09:50:00,103.055,103.065,103.015,103.015,398400000.0
2007-10-25 09:51:00,103.015,103.03,102.99,103.0,394400000.0
2007-10-25 09:52:00,102.99,103.01,102.99,103.0,519200000.0
2007-10-25 09:53:00,103.0,103.01,102.975,102.975,1162473604.0
2007-10-25 09:54:00,102.965,102.995,102.965,102.99,889822102.0
2007-10-25 09:55:00,102.99,103.005,102.98,103.0,1204800000.0
2007-10-25 09:56:00,103.0,103.04,103.0,103.035,1447984284.0
2007-10-25 09:57:00,103.035,103.055,103.025,103.04,1556793205.0
2007-10-25 09:58:00,103.04,103.045,103.015,103.03,1423200001.0
2007-10-25 09:59:00,103.03,103.045,103.025,103.04,362800000.0
2007-10-25 10:00:00,103.04,103.05,103.02,103.05,742400000.0
2007-10-25 10:01:00,103.05,103.075,103.035,103.035,794400000.0
2007-10-25 10:02:00,103.035,103.06,103.035,103.06,846800000.0
2007-10-25 10:03:00,103.055,103.06,103.04,103.04,658500000.0
2007-10-25 10:04:00,103.04,103.09,103.035,103.09,664600000.0
2007-10-25 10:05:00,103.09,103.12,103.065,103.115,1384378887.0
2007-10-25 10:06:00,103.115,103.185,103.115,103.18,1329700000.0
2007-10-25 10:07:00,103.18,103.19,103.165,103.17,1465600000.0
2007-10-25 10:08:00,103.17,103.175,103.12,103.14,1501700000.0
2007-10-25 10:09:00,103.14,103.25,103.14,103.245,1270400000.0
2007-10-25 10:10:00,103.245,103.325,103.23,103.32,1176000000.0
2007-10-25 10:11:00,103.32,103.35,103.265,103.28,977599999.0
2007-10-25 10:12:00,103.28,103.285,103.205,103.26,1114400000.0
2007-10-25 10:13:00,103.26,103.27,103.22,103.235,1120000000.0
2007-10-25 10:14:00,103.235,103.25,103.225,103.225,1076799999.0
2007-10-25 10:15:00,103.225,103.245,103.215,103.23,1520500001.0
2007-10-25 10:16:00,103.23,103.23,103.195,103.21,1077000000.0
2007-10-25 10:17:00,103.21,103.215,103.19,103.195,2084000010.0
2007-10-25 10:18:00,103.195,103.195,103.15,103.17,1636400003.0
2007-10-25 10:19:00,103.165,103.18,103.14,103.15,1432899993.0
2007-10-25 10:20:00,103.15,103.18,103.135,103.18,863512330.0
2007-10-25 10:21:00,103.18,103.18,103.135,103.145,1317435556.0
2007-10-25 10:22:00,103.15,103.15,103.12,103.14,920900000.0
2007-10-25 10:23:00,103.155,103.155,103.135,103.15,920900000.0
2007-10-25 10:24:00,103.15,103.19,103.15,103.17,917300000.0
2007-10-25 10:25:00,103.17,103.195,103.17,103.185,799500000.0
2007-10-25 10:26:00,103.185,103.195,103.12,103.16,911200000.0
2007-10-25 10:27:00,103.155,103.155,103.08,103.095,756300000.0
2007-10-25 10:28:00,103.095,103.135,103.095,103.12,787200000.0
2007-10-25 10:29:00,103.12,103.125,103.095,103.115,708000000.0
2007-10-25 10:30:00,103.115,103.12,103.1,103.115,1089500015.0
2007-10-25 10:31:00,103.12,103.14,103.115,103.125,1852400000.0
2007-10-25 10:32:00,103.125,103.165,103.125,103.16,1053200008.0
2007-10-25 10:33:00,103.16,103.16,103.12,103.13,607700000.0
2007-10-25 10:34:00,103.13,103.13,103.075,103.085,839999998.0
2007-10-25 10:35:00,103.085,103.12,103.085,103.115,1511139321.0
2007-10-25 10:36:00,103.115,103.16,103.11,103.16,1668184472.0
2007-10-25 10:37:00,103.16,103.16,103.135,103.135,1135846113.0
2007-10-25 10:38:00,103.135,103.145,103.12,103.14,2070900036.0
2007-10-25 10:39:00,103.12,103.14,103.12,103.14,1497600000.0
2007-10-25 10:40:00,103.15,103.15,103.14,103.14,1497600000.0
2007-10-25 10:41:00,103.14,103.165,103.14,103.14,1387499997.0
2007-10-25 10:42:00,103.145,103.17,103.145,103.16,1023500000.0
2007-10-25 10:43:00,103.16,103.22,103.16,103.205,1618400000.0
2007-10-25 10:44:00,103.2,103.215,103.19,103.2,1136900000.0
2007-10-25 10:45:00,103.2,103.215,103.19,103.2,1518400000.0
2007-10-25 10:46:00,103.2,103.21,103.2,103.205,1212000000.0
2007-10-25 10:47:00,103.21,103.23,103.18,103.19,1740800000.0
2007-10-25 10:48:00,103.185,103.22,103.185,103.19,1740800000.0
2007-10-25 10:49:00,103.19,103.215,103.19,103.21,1415299993.0
2007-10-25 10:50:00,103.21,103.26,103.205,103.25,1235300003.0
2007-10-25 10:51:00,103.25,103.265,103.22,103.235,1552599996.0
2007-10-25 10:52:00,103.235,103.255,103.2,103.21,957300011.0
2007-10-25 10:53:00,103.21,103.26,103.21,103.245,1846200000.0
2007-10-25 10:54:00,103.245,103.255,103.205,103.225,1167199996.0
2007-10-25 10:55:00,103.225,103.255,103.22,103.245,472399999.0
2007-10-25 10:56:00,103.245,103.255,103.24,103.25,226600000.0
2007-10-25 10:57:00,103.25,103.255,103.24,103.24,422800000.0
2007-10-25 10:58:00,103.24,103.24,103.185,103.195,504600000.0
2007-10-25 10:59:00,103.195,103.22,103.19,103.195,257600000.0
2007-10-25 11:00:00,103.195,103.21,103.175,103.21,430600000.0
2007-10-25 11:01:00,103.21,103.21,103.12,103.125,1476699999.0
2007-10-25 11:02:00,103.12,103.175,103.12,103.165,2118999922.0
2007-10-25 11:03:00,103.16,103.205,103.145,103.18,1715399993.0
2007-10-25 11:04:00,103.18,103.22,103.165,103.21,976197346.0
2007-10-25 11:05:00,103.21,103.21,103.185,103.19,684141943.0
2007-10-25 11:06:00,103.19,103.215,103.185,103.2,1194645088.0
2007-10-25 11:07:00,103.2,103.21,103.165,103.21,1207700000.0
2007-10-25 11:08:00,103.21,103.23,103.19,103.225,1423200000.0
2007-10-25 11:09:00,103.225,103.27,103.225,103.26,1165600000.0
2007-10-25 11:10:00,103.26,103.325,103.26,103.315,1690000000.0
2007-10-25 11:11:00,103.315,103.345,103.305,103.315,1413099997.0
2007-10-25 11:12:00,103.31,103.335,103.31,103.315,959300000.0
2007-10-25 11:13:00,103.315,103.33,103.3,103.33,231900000.0
2007-10-25 11:14:00,103.33,103.33,103.26,103.265,1266700011.0
2007-10-25 11:15:00,103.265,103.27,103.205,103.24,1224499998.0
2007-10-25 11:16:00,103.24,103.25,103.225,103.225,1213300000.0
2007-10-25 11:17:00,103.225,103.235,103.215,103.225,1229800000.0
2007-10-25 11:18:00,103.225,103.23,103.205,103.21,1556000002.0
2007-10-25 11:19:00,103.21,103.22,103.165,103.175,1441499989.0
2007-10-25 11:20:00,103.18,103.205,103.17,103.205,1558399956.0
2007-10-25 11:21:00,103.205,103.21,103.165,103.175,1327199999.0
2007-10-25 11:22:00,103.175,103.2,103.155,103.155,1835199972.0
2007-10-25 11:23:00,103.155,103.17,103.15,103.17,873599999.0
2007-10-25 11:24:00,103.17,103.175,103.155,103.165,1454100014.0
2007-10-25 11:25:00,103.165,103.165,103.145,103.145,1483200000.0
2007-10-25 11:26:00,103.145,103.19,103.14,103.17,487100000.0
2007-10-25 11:27:00,103.17,103.18,103.16,103.165,586400000.0
2007-10-25 11:28:00,103.165,103.2,103.155,103.195,644200000.0
2007-10-25 11:29:00,103.195,103.22,103.19,103.215,628400000.0
2007-10-25 11:30:00,103.215,103.26,103.215,103.24,1137800007.0
2007-10-25 11:31:00,103.24,103.25,103.195,103.21,382199999.0
2007-10-25 11:32:00,103.21,103.215,103.195,103.215,395200000.0
2007-10-25 11:33:00,103.215,103.215,103.175,103.2,440600000.0
2007-10-25 11:34:00,103.2,103.2,103.17,103.175,443300000.0
2007-10-25 11:35:00,103.175,103.19,103.155,103.155,810400000.0
2007-10-25 11:36:00,103.155,103.18,103.15,103.17,418400000.0
2007-10-25 11:37:00,103.17,103.17,103.155,103.155,757900021.0
2007-10-25 11:38:00,103.155,103.17,103.155,103.17,479200000.0
2007-10-25 11:39:00,103.17,103.17,103.165,103.17,353600000.0
2007-10-25 11:40:00,103.17,103.18,103.165,103.18,1380600000.0
2007-10-25 11:41:00,103.18,103.2,103.175,103.2,1085299992.0
2007-10-25 11:42:00,103.2,103.23,103.185,103.185,460900000.0
2007-10-25 11:43:00,103.185,103.185,103.155,103.17,562000000.0
2007-10-25 11:44:00,103.175,103.205,103.175,103.175,639200000.0
2007-10-25 11:45:00,103.175,103.2,103.165,103.2,766800009.0
2007-10-25 11:46:00,103.2,103.22,103.195,103.215,588000000.0
2007-10-25 11:47:00,103.215,103.225,103.21,103.225,326400000.0
2007-10-25 11:48:00,103.225,103.245,103.22,103.245,398100000.0
2007-10-25 11:49:00,103.245,103.29,103.235,103.29,569600000.0
2007-10-25 11:50:00,103.29,103.34,103.265,103.295,941400001.0
2007-10-25 11:51:00,103.295,103.32,103.285,103.29,659600000.0
2007-10-25 11:52:00,103.29,103.29,103.23,103.23,570800000.0
2007-10-25 11:53:00,103.235,103.265,103.23,103.24,472500000.0
2007-10-25 11:54:00,103.25,103.265,103.24,103.245,725400000.0
2007-10-25 11:55:00,103.245,103.285,103.245,103.28,956900000.0
2007-10-25 11:56:00,103.28,103.285,103.27,103.275,477600000.0
2007-10-25 11:57:00,103.275,103.285,103.255,103.26,989400000.0
2007-10-25 11:58:00,103.26,103.27,103.26,103.265,184600000.0
2007-10-25 11:59:00,103.265,103.28,103.255,103.275,844600000.0
2007-10-25 12:00:00,103.275,103.355,103.26,103.34,364200000.0
2007-10-25 12:01:00,103.34,103.385,103.335,103.37,692800000.0
2007-10-25 12:02:00,103.37,103.405,103.365,103.395,983500000.0
2007-10-25 12:03:00,103.395,103.395,103.345,103.38,853500000.0
2007-10-25 12:04:00,103.38,103.385,103.335,103.345,1557999999.0
2007-10-25 12:05:00,103.345,103.385,103.335,103.375,536700000.0
2007-10-25 12:06:00,103.385,103.415,103.38,103.39,469100000.0
2007-10-25 12:07:00,103.39,103.405,103.39,103.39,799800000.0
2007-10-25 12:08:00,103.39,103.4,103.38,103.395,1139900000.0
2007-10-25 12:09:00,103.395,103.405,103.33,103.36,855529180.0
2007-10-25 12:10:00,103.36,103.4,103.36,103.4,1321100001.0
2007-10-25 12:11:00,103.4,103.4,103.33,103.34,1538499999.0
2007-10-25 12:12:00,103.34,103.365,103.34,103.34,1310700000.0
2007-10-25 12:13:00,103.34,103.35,103.325,103.33,1072600000.0
2007-10-25 12:14:00,103.33,103.38,103.32,103.365,1937100006.0
2007-10-25 12:15:00,103.365,103.37,103.325,103.325,1304400000.0
2007-10-25 12:16:00,103.325,103.34,103.325,103.335,757700000.0
2007-10-25 12:17:00,103.335,103.385,103.33,103.375,1410799996.0
2007-10-25 12:18:00,103.375,103.375,103.355,103.36,695199995.0
2007-10-25 12:19:00,103.36,103.38,103.36,103.38,896800000.0
2007-10-25 12:20:00,103.37,103.385,103.365,103.365,693400000.0
2007-10-25 12:21:00,103.365,103.375,103.35,103.365,340000000.0
2007-10-25 12:22:00,103.365,103.4,103.35,103.38,307200000.0
2007-10-25 12:23:00,103.4,103.49,103.4,103.465,1258399998.0
2007-10-25 12:24:00,103.465,103.465,103.45,103.465,1133599997.0
2007-10-25 12:25:00,103.465,103.51,103.425,103.47,611199999.0
2007-10-25 12:26:00,103.465,103.55,103.465,103.535,912900000.0
2007-10-25 12:27:00,103.535,103.55,103.455,103.49,1018734027.0
2007-10-25 12:28:00,103.49,103.515,103.48,103.48,835634875.0
2007-10-25 12:29:00,103.48,103.52,103.445,103.46,751432708.0
2007-10-25 12:30:00,103.46,103.46,103.43,103.435,318197765.0
2007-10-25 12:31:00,103.435,103.455,103.41,103.435,181400000.0
2007-10-25 12:32:00,103.435,103.435,103.39,103.39,219700000.0
2007-10-25 12:33:00,103.39,103.42,103.36,103.385,176600000.0
2007-10-25 12:34:00,103.385,103.395,103.31,103.36,863300006.0
2007-10-25 12:35:00,103.36,103.36,103.325,103.34,1390100000.0
2007-10-25 12:36:00,103.34,103.35,103.32,103.33,118300000.0
2007-10-25 12:37:00,103.33,103.36,103.325,103.36,1173300022.0
2007-10-25 12:38:00,103.36,103.37,103.335,103.37,257000000.0
2007-10-25 12:39:00,103.37,103.385,103.355,103.365,826900000.0
2007-10-25 12:40:00,103.365,103.375,103.34,103.34,605800000.0
2007-10-25 12:41:00,103.34,103.36,103.34,103.355,1302600000.0
2007-10-25 12:42:00,103.36,103.41,103.355,103.4,1295700001.0
2007-10-25 12:43:00,103.4,103.405,103.385,103.405,393600000.0
2007-10-25 12:44:00,103.405,103.44,103.405,103.43,867200000.0
2007-10-25 12:45:00,103.43,103.44,103.415,103.44,1118699999.0
2007-10-25 12:46:00,103.44,103.465,103.44,103.45,501600000.0
2007-10-25 12:47:00,103.45,103.475,103.45,103.46,583800000.0
2007-10-25 12:48:00,103.46,103.47,103.45,103.455,448700000.0
2007-10-25 12:49:00,103.455,103.48,103.39,103.4,500900000.0
2007-10-25 12:50:00,103.395,103.395,103.355,103.37,1165600000.0
2007-10-25 12:51:00,103.37,103.39,103.37,103.39,1067200000.0
2007-10-25 12:52:00,103.39,103.415,103.355,103.405,1106400000.0
2007-10-25 12:53:00,103.405,103.43,103.405,103.425,747800000.0
2007-10-25 12:54:00,103.425,103.425,103.355,103.36,365200000.0
2007-10-25 12:55:00,103.36,103.39,103.35,103.39,1678800000.0
2007-10-25 12:56:00,103.39,103.425,103.39,103.41,607500000.0
2007-10-25 12:57:00,103.41,103.42,103.4,103.415,200100000.0
2007-10-25 12:58:00,103.415,103.445,103.415,103.43,198600000.0
2007-10-25 12:59:00,103.43,103.455,103.43,103.445,775000000.0
2007-10-25 13:00:00,103.45,103.46,103.445,103.455,501599999.0
2007-10-25 13:01:00,103.455,103.46,103.45,103.455,1040100000.0
2007-10-25 13:02:00,103.455,103.46,103.43,103.43,694500000.0
2007-10-25 13:03:00,103.44,103.44,103.41,103.42,1024100000.0
2007-10-25 13:04:00,103.42,103.45,103.405,103.435,954099998.0
2007-10-25 13:05:00,103.44,103.44,103.38,103.385,1063599994.0
2007-10-25 13:06:00,103.385,103.44,103.385,103.44,894400000.0
2007-10-25 13:07:00,103.435,103.475,103.43,103.475,1579200000.0
2007-10-25 13:08:00,103.47,103.51,103.455,103.505,1207800000.0
2007-10-25 13:09:00,103.51,103.575,103.5,103.555,960000000.0
2007-10-25 13:10:00,103.56,103.63,103.555,103.63,1641400000.0
2007-10-25 13:11:00,103.63,103.68,103.615,103.68,1270400000.0
2007-10-25 13:12:00,103.68,103.69,103.635,103.64,657800000.0
2007-10-25 13:13:00,103.64,103.67,103.625,103.64,423000000.0
2007-10-25 13:14:00,103.64,103.675,103.615,103.655,897200000.0
2007-10-25 13:15:00,103.655,103.72,103.64,103.68,1274100009.0
2007-10-25 13:16:00,103.68,103.71,103.67,103.71,777900000.0
2007-10-25 13:17:00,103.71,103.73,103.7,103.73,666400000.0
2007-10-25 13:18:00,103.73,103.73,103.73,103.73,533400000.0
2007-10-25 13:19:00,103.73,103.74,103.705,103.73,618100001.0
2007-10-25 13:20:00,103.73,103.81,103.715,103.79,1387999999.0
2007-10-25 13:21:00,103.79,103.86,103.79,103.845,1229100000.0
2007-10-25 13:22:00,103.845,103.89,103.82,103.875,1155200000.0
2007-10-25 13:23:00,103.875,103.885,103.825,103.825,309200000.0
2007-10-25 13:24:00,103.825,103.865,103.805,103.855,761300000.0
2007-10-25 13:25:00,103.855,103.925,103.85,103.895,1042599999.0
2007-10-25 13:26:00,103.895,103.91,103.865,103.865,1371000004.0
2007-10-25 13:27:00,103.865,103.88,103.85,103.875,970500000.0
2007-10-25 13:28:00,103.865,103.92,103.855,103.88,884099999.0
2007-10-25 13:29:00,103.88,103.88,103.76,103.77,994500000.0
2007-10-25 13:30:00,103.77,103.775,103.75,103.76,1052600000.0
2007-10-25 13:31:00,103.76,103.78,103.74,103.76,865600000.0
2007-10-25 13:32:00,103.76,103.76,103.71,103.71,790000000.0
2007-10-25 13:33:00,103.71,103.72,103.665,103.67,755444832.0
2007-10-25 13:34:00,103.67,103.705,103.665,103.68,1280900003.0
2007-10-25 13:35:00,103.68,103.68,103.6,103.605,943316904.0
2007-10-25 13:36:00,103.605,103.655,103.605,103.645,1386000000.0
2007-10-25 13:37:00,103.64,103.695,103.64,103.68,1317200010.0
2007-10-25 13:38:00,103.68,103.685,103.66,103.665,1097900000.0
2007-10-25 13:39:00,103.665,103.685,103.665,103.685,1045500000.0
2007-10-25 13:40:00,103.685,103.685,103.65,103.665,1021400000.0
2007-10-25 13:41:00,103.665,103.665,103.63,103.64,454900000.0
2007-10-25 13:42:00,103.64,103.655,103.61,103.625,1060100001.0
2007-10-25 13:43:00,103.615,103.645,103.61,103.62,967599991.0
2007-10-25 13:44:00,103.62,103.63,103.605,103.62,445800000.0
2007-10-25 13:45:00,103.62,103.715,103.62,103.68,542800000.0
2007-10-25 13:46:00,103.68,103.7,103.67,103.67,1198800000.0
2007-10-25 13:47:00,103.67,103.67,103.64,103.66,721000000.0
2007-10-25 13:48:00,103.66,103.685,103.555,103.575,1005537041.0
2007-10-25 13:49:00,103.575,103.645,103.575,103.625,1120800000.0
2007-10-25 13:50:00,103.625,103.645,103.625,103.635,948600000.0
2007-10-25 13:51:00,103.635,103.655,103.635,103.65,513600000.0
2007-10-25 13:52:00,103.65,103.66,103.645,103.65,619200000.0
2007-10-25 13:53:00,103.65,103.675,103.64,103.675,696800000.0
2007-10-25 13:54:00,103.675,103.68,103.66,103.675,880800000.0
2007-10-25 13:55:00,103.675,103.675,103.66,103.66,1214900000.0
2007-10-25 13:56:00,103.66,103.665,103.645,103.65,449500000.0
2007-10-25 13:57:00,103.65,103.65,103.645,103.65,505100000.0
2007-10-25 13:58:00,103.65,103.65,103.58,103.59,625400000.0
2007-10-25 13:59:00,103.59,103.595,103.545,103.55,1034400000.0
2007-10-25 14:00:00,103.55,103.56,103.52,103.53,328200000.0
2007-10-25 14:01:00,103.53,103.54,103.51,103.52,1029300000.0
2007-10-25 14:02:00,103.52,103.525,103.465,103.47,752200000.0
2007-10-25 14:03:00,103.47,103.49,103.455,103.47,703700003.0
2007-10-25 14:04:00,103.47,103.5,103.465,103.5,556000000.0
2007-10-25 14:05:00,103.5,103.515,103.49,103.49,743200000.0
2007-10-25 14:06:00,103.49,103.49,103.47,103.475,603900000.0
2007-10-25 14:07:00,103.475,103.475,103.45,103.45,523200000.0
2007-10-25 14:08:00,103.45,103.45,103.415,103.43,720800000.0
2007-10-25 14:09:00,103.43,103.46,103.425,103.45,1069099999.0
2007-10-25 14:10:00,103.45,103.475,103.435,103.455,1588700016.0
2007-10-25 14:11:00,103.455,103.535,103.455,103.525,1044000001.0
2007-10-25 14:12:00,103.525,103.545,103.455,103.485,1604999999.0
2007-10-25 14:13:00,103.485,103.515,103.47,103.48,1187800000.0
2007-10-25 14:14:00,103.48,103.495,103.46,103.475,1285800000.0
2007-10-25 14:15:00,103.475,103.48,103.47,103.475,1131200000.0
2007-10-25 14:16:00,103.48,103.48,103.43,103.46,935500001.0
2007-10-25 14:17:00,103.465,103.475,103.445,103.455,935500001.0
2007-10-25 14:18:00,103.455,103.475,103.455,103.475,909600000.0
2007-10-25 14:19:00,103.475,103.505,103.46,103.485,966400000.0
2007-10-25 14:20:00,103.49,103.495,103.48,103.495,920000000.0
2007-10-25 14:21:00,103.49,103.525,103.48,103.52,1142999998.0
2007-10-25 14:22:00,103.52,103.525,103.415,103.435,996000000.0
2007-10-25 14:23:00,103.435,103.49,103.425,103.445,1204100002.0
2007-10-25 14:24:00,103.425,103.44,103.36,103.375,1388500004.0
2007-10-25 14:25:00,103.385,103.395,103.325,103.345,1295200000.0
2007-10-25 14:26:00,103.345,103.355,103.325,103.355,1417600000.0
2007-10-25 14:27:00,103.355,103.365,103.345,103.36,1364000000.0
2007-10-25 14:28:00,103.36,103.365,103.27,103.28,1280000000.0
2007-10-25 14:29:00,103.275,103.31,103.255,103.265,964000000.0
2007-10-25 14:30:00,103.265,103.265,103.135,103.175,1249400002.0
2007-10-25 14:31:00,103.17,103.28,103.17,103.24,1045299990.0
2007-10-25 14:32:00,103.24,103.28,103.235,103.26,565000000.0
2007-10-25 14:33:00,103.26,103.27,103.19,103.22,538500000.0
2007-10-25 14:34:00,103.22,103.335,103.22,103.335,714200000.0
2007-10-25 14:35:00,103.34,103.36,103.315,103.325,1522900003.0
2007-10-25 14:36:00,103.33,103.355,103.265,103.285,1013699993.0
2007-10-25 14:37:00,103.29,103.315,103.26,103.29,539400000.0
2007-10-25 14:38:00,103.3,103.315,103.285,103.295,605499999.0
2007-10-25 14:39:00,103.295,103.345,103.295,103.345,332000000.0
2007-10-25 14:40:00,103.345,103.47,103.345,103.47,839599992.0
2007-10-25 14:41:00,103.48,103.505,103.44,103.5,1102700001.0
2007-10-25 14:42:00,103.5,103.565,103.495,103.495,1219399982.0
2007-10-25 14:43:00,103.495,103.54,103.485,103.53,1039299998.0
2007-10-25 14:44:00,103.53,103.545,103.5,103.525,551199999.0
2007-10-25 14:45:00,103.525,103.53,103.5,103.53,420800000.0
2007-10-25 14:46:00,103.53,103.535,103.5,103.53,411700000.0
2007-10-25 14:47:00,103.53,103.58,103.52,103.565,510300000.0
2007-10-25 14:48:00,103.58,103.6,103.52,103.525,723299998.0
2007-10-25 14:49:00,103.525,103.58,103.48,103.48,313300000.0
2007-10-25 14:50:00,103.48,103.49,103.435,103.44,655200000.0
2007-10-25 14:51:00,103.44,103.465,103.41,103.445,916500000.0
2007-10-25 14:52:00,103.45,103.51,103.44,103.485,885300000.0
2007-10-25 14:53:00,103.485,103.545,103.465,103.545,972600004.0
2007-10-25 14:54:00,103.53,103.59,103.51,103.59,1707499982.0
2007-10-25 14:55:00,103.6,103.68,103.6,103.63,1707499982.0
2007-10-25 14:56:00,103.63,103.635,103.555,103.56,1707499982.0
2007-10-25 14:57:00,103.56,103.575,103.505,103.575,1722199998.0
2007-10-25 14:58:00,103.575,103.585,103.53,103.535,1028899984.0
2007-10-25 14:59:00,103.54,103.575,103.535,103.56,1523100000.0
2007-10-25 15:00:00,103.55,103.57,103.53,103.55,1295199999.0
2007-10-25 15:01:00,103.54,103.57,103.54,103.57,1295199999.0
2007-10-25 15:02:00,103.575,103.575,103.51,103.54,1295199999.0
2007-10-25 15:03:00,103.54,103.57,103.535,103.555,1713400000.0
2007-10-25 15:04:00,103.555,103.565,103.475,103.475,1576000006.0
2007-10-25 15:05:00,103.485,103.505,103.445,103.455,1370599995.0
2007-10-25 15:06:00,103.455,103.48,103.415,103.445,1719500006.0
2007-10-25 15:07:00,103.45,103.545,103.425,103.535,1132299994.0
2007-10-25 15:08:00,103.535,103.57,103.51,103.54,1673500015.0
2007-10-25 15:09:00,103.54,103.545,103.5,103.53,902400000.0
2007-10-25 15:10:00,103.53,103.555,103.505,103.555,766400000.0
2007-10-25 15:11:00,103.555,103.575,103.53,103.565,1088300000.0
2007-10-25 15:12:00,103.565,103.585,103.55,103.555,958400000.0
2007-10-25 15:13:00,103.555,103.58,103.54,103.565,784399997.0
2007-10-25 15:14:00,103.565,103.6,103.55,103.58,589159056.0
2007-10-25 15:15:00,103.58,103.605,103.56,103.585,1351264759.0
2007-10-25 15:16:00,103.58,103.595,103.57,103.59,1216800000.0
2007-10-25 15:17:00,103.59,103.615,103.575,103.585,1527800000.0
2007-10-25 15:18:00,103.585,103.605,103.57,103.595,869600000.0
2007-10-25 15:19:00,103.595,103.595,103.55,103.575,966900000.0
2007-10-25 15:20:00,103.575,103.575,103.475,103.485,1250899995.0
2007-10-25 15:21:00,103.485,103.535,103.485,103.505,1282199999.0
2007-10-25 15:22:00,103.505,103.57,103.5,103.555,1335699997.0
2007-10-25 15:23:00,103.55,103.575,103.535,103.575,1576000000.0
2007-10-25 15:24:00,103.575,103.575,103.545,103.575,1883999990.0
2007-10-25 15:25:00,103.57,103.575,103.545,103.565,1538299993.0
2007-10-25 15:26:00,103.565,103.585,103.555,103.57,1171018798.0
2007-10-25 15:27:00,103.565,103.565,103.515,103.545,1760799997.0
2007-10-25 15:28:00,103.545,103.565,103.525,103.545,1807899998.0
2007-10-25 15:29:00,103.545,103.565,103.53,103.555,1525599993.0
2007-10-25 15:30:00,103.555,103.555,103.49,103.495,1675999998.0
2007-10-25 15:31:00,103.495,103.5,103.41,103.415,1588999998.0
2007-10-25 15:32:00,103.415,103.415,103.385,103.415,1342100001.0
2007-10-25 15:33:00,103.425,103.445,103.395,103.415,1332000000.0
2007-10-25 15:34:00,103.415,103.415,103.365,103.395,1369499999.0
2007-10-25 15:35:00,103.39,103.4,103.32,103.32,1560800001.0
2007-10-25 15:36:00,103.345,103.345,103.265,103.27,1560800001.0
2007-10-25 15:37:00,103.27,103.28,103.18,103.24,1990300002.0
2007-10-25 15:38:00,103.245,103.325,103.245,103.305,1990300002.0
2007-10-25 15:39:00,103.305,103.35,103.255,103.265,1666900000.0
2007-10-25 15:40:00,103.265,103.315,103.255,103.265,1914400004.0
2007-10-25 15:41:00,103.265,103.325,103.265,103.315,1729300003.0
2007-10-25 15:42:00,103.315,103.375,103.3,103.375,2015100000.0
2007-10-25 15:43:00,103.37,103.45,103.365,103.405,1947599990.0
2007-10-25 15:44:00,103.405,103.425,103.395,103.405,863700000.0
2007-10-25 15:45:00,103.405,103.415,103.395,103.415,1611199983.0
2007-10-25 15:46:00,103.415,103.415,103.38,103.395,1566399984.0
2007-10-25 15:47:00,103.4,103.41,103.35,103.36,1447999982.0
2007-10-25 15:48:00,103.36,103.395,103.34,103.385,1680899999.0
2007-10-25 15:49:00,103.39,103.41,103.38,103.4,1777200002.0
2007-10-25 15:50:00,103.405,103.41,103.37,103.375,1777200002.0
2007-10-25 15:51:00,103.375,103.375,103.335,103.345,1175400001.0
2007-10-25 15:52:00,103.345,103.345,103.305,103.325,1491200000.0
2007-10-25 15:53:00,103.33,103.335,103.29,103.29,1746399998.0
2007-10-25 15:54:00,103.29,103.32,103.275,103.3,1755799997.0
2007-10-25 15:55:00,103.27,103.29,103.27,103.27,1690699990.0
2007-10-25 15:56:00,103.28,103.3,103.26,103.29,1690699990.0
2007-10-25 15:57:00,103.3,103.3,103.265,103.285,1690699990.0
2007-10-25 15:58:00,103.285,103.285,103.24,103.24,1903599986.0
2007-10-25 15:59:00,103.24,103.315,103.235,103.285,1458399974.0
2007-10-25 16:00:00,103.285,103.465,103.225,103.42,1063599999.0
2007-10-25 16:01:00,103.425,103.425,103.275,103.315,1613100012.0
2007-10-25 16:02:00,103.315,103.405,103.315,103.385,1119299997.0
2007-10-25 16:03:00,103.385,103.43,103.385,103.4,1164073446.0
2007-10-25 16:04:00,103.405,103.525,103.405,103.485,1243800001.0
2007-10-25 16:05:00,103.495,103.655,103.49,103.65,1329399991.0
2007-10-25 16:06:00,103.65,103.725,103.645,103.725,1238599997.0
2007-10-25 16:07:00,103.725,103.725,103.6,103.605,646900000.0
2007-10-25 16:08:00,103.605,103.645,103.595,103.605,645300005.0
2007-10-25 16:09:00,103.605,103.61,103.525,103.535,390200000.0
2007-10-25 16:10:00,103.535,103.715,103.535,103.68,1212699993.0
2007-10-25 16:11:00,103.68,103.74,103.68,103.725,1388000004.0
2007-10-25 16:12:00,103.725,103.82,103.72,103.755,692000000.0
2007-10-25 16:13:00,103.755,103.755,103.66,103.685,1056100002.0
2007-10-25 16:14:00,103.685,103.75,103.68,103.75,1825400010.0
2007-10-25 16:15:00,103.75,103.775,103.695,103.705,1723199999.0
2007-10-25 16:16:00,103.705,103.745,103.685,103.715,1984500007.0
2007-10-25 16:17:00,103.71,103.775,103.71,103.755,2054400009.0
2007-10-25 16:18:00,103.755,103.82,103.745,103.8,757300004.0
2007-10-25 16:19:00,103.79,103.87,103.79,103.87,437400001.0
2007-10-25 16:20:00,103.88,103.895,103.785,103.79,433899999.0
2007-10-25 16:21:00,103.79,103.81,103.775,103.805,563600000.0
2007-10-25 16:22:00,103.805,103.81,103.79,103.795,338500000.0
2007-10-25 16:23:00,103.795,103.8,103.715,103.725,1002700001.0
2007-10-25 16:24:00,103.72,103.745,103.705,103.725,1613800006.0
2007-10-25 16:25:00,103.725,103.725,103.68,103.68,2145499982.0
2007-10-25 16:26:00,103.68,103.705,103.655,103.655,1194400003.0
2007-10-25 16:27:00,103.66,103.685,103.645,103.655,904199996.0
2007-10-25 16:28:00,103.655,103.655,103.585,103.6,1031299998.0
2007-10-25 16:29:00,103.6,103.69,103.6,103.68,1478999993.0
2007-10-25 16:30:00,103.685,103.705,103.635,103.645,1478999993.0
2007-10-25 16:31:00,103.645,103.665,103.625,103.625,1498299998.0
2007-10-25 16:32:00,103.625,103.655,103.605,103.625,1346399998.0
2007-10-25 16:33:00,103.625,103.625,103.575,103.605,1931299996.0
2007-10-25 16:34:00,103.605,103.615,103.57,103.585,1463399990.0
2007-10-25 16:35:00,103.595,103.64,103.595,103.63,1919299991.0
2007-10-25 16:36:00,103.65,103.68,103.63,103.65,1696799986.0
2007-10-25 16:37:00,103.655,103.66,103.555,103.555,1696799986.0
2007-10-25 16:38:00,103.57,103.57,103.52,103.57,1993900023.0
2007-10-25 16:39:00,103.58,103.59,103.55,103.56,1993900023.0
2007-10-25 16:40:00,103.55,103.57,103.51,103.52,892300000.0
2007-10-25 16:41:00,103.525,103.585,103.51,103.585,898500000.0
2007-10-25 16:42:00,103.58,103.58,103.55,103.55,920300000.0
2007-10-25 16:43:00,103.55,103.585,103.55,103.575,818400000.0
2007-10-25 16:44:00,103.585,103.595,103.575,103.585,1019700000.0
2007-10-25 16:45:00,103.585,103.615,103.585,103.61,929999998.0
2007-10-25 16:46:00,103.605,103.61,103.545,103.545,739500000.0
2007-10-25 16:47:00,103.545,103.555,103.515,103.535,418500000.0
2007-10-25 16:48:00,103.535,103.57,103.51,103.55,178600000.0
2007-10-25 16:49:00,103.55,103.58,103.54,103.58,199600000.0
2007-10-25 16:50:00,103.585,103.61,103.565,103.58,193100000.0
2007-10-25 16:51:00,103.58,103.635,103.58,103.615,237600000.0
2007-10-25 16:52:00,103.615,103.62,103.61,103.615,157500000.0
2007-10-25 16:53:00,103.615,103.615,103.535,103.535,439399990.0
2007-10-25 16:54:00,103.535,103.57,103.535,103.545,209300000.0
2007-10-25 16:55:00,103.545,103.58,103.51,103.51,861400005.0
2007-10-25 16:56:00,103.515,103.53,103.505,103.52,624900000.0
2007-10-25 16:57:00,103.51,103.525,103.495,103.525,861000000.0
2007-10-25 16:58:00,103.525,103.565,103.52,103.56,508800000.0
2007-10-25 16:59:00,103.56,103.6,103.54,103.585,519499999.0
2007-10-25 17:00:00,103.595,103.62,103.585,103.59,597500000.0
2007-10-25 17:01:00,103.59,103.6,103.56,103.56,226300000.0
2007-10-25 17:02:00,103.56,103.56,103.495,103.525,1218600001.0
2007-10-25 17:03:00,103.52,103.525,103.465,103.485,1618400000.0
2007-10-25 17:04:00,103.485,103.505,103.47,103.49,1797700000.0
2007-10-25 17:05:00,103.49,103.49,103.42,103.42,1680799998.0
2007-10-25 17:06:00,103.425,103.475,103.405,103.465,1580000002.0
2007-10-25 17:07:00,103.45,103.47,103.43,103.44,1393600000.0
2007-10-25 17:08:00,103.45,103.47,103.43,103.46,1393600000.0
2007-10-25 17:09:00,103.46,103.485,103.46,103.485,1393600000.0
2007-10-25 17:10:00,103.485,103.515,103.46,103.465,1561599993.0
2007-10-25 17:11:00,103.46,103.47,103.44,103.44,1102787968.0
2007-10-25 17:12:00,103.45,103.475,103.435,103.475,1102787968.0
2007-10-25 17:13:00,103.475,103.485,103.405,103.41,1716799999.0
2007-10-25 17:14:00,103.41,103.42,103.4,103.4,1515999996.0
2007-10-25 17:15:00,103.4,103.4,103.355,103.355,1739799981.0
2007-10-25 17:16:00,103.355,103.355,103.33,103.33,1853499995.0
2007-10-25 17:17:00,103.33,103.385,103.325,103.36,1438899998.0
2007-10-25 17:18:00,103.36,103.39,103.36,103.37,1623999991.0
2007-10-25 17:19:00,103.37,103.37,103.275,103.335,1395899994.0
2007-10-25 17:20:00,103.335,103.42,103.325,103.415,1598299993.0
2007-10-25 17:21:00,103.42,103.435,103.385,103.425,1994900004.0
2007-10-25 17:22:00,103.425,103.425,103.355,103.355,1931099992.0
2007-10-25 17:23:00,103.355,103.37,103.305,103.31,1686899999.0
2007-10-25 17:24:00,103.31,103.39,103.31,103.375,307900000.0
2007-10-25 17:25:00,103.375,103.43,103.36,103.43,611600000.0
2007-10-25 17:26:00,103.43,103.435,103.38,103.385,441300002.0
2007-10-25 17:27:00,103.385,103.39,103.36,103.39,524900000.0
2007-10-25 17:28:00,103.39,103.455,103.385,103.455,383200000.0
2007-10-25 17:29:00,103.455,103.505,103.455,103.485,710300000.0
2007-10-25 17:30:00,103.485,103.555,103.48,103.535,842000000.0
2007-10-25 17:31:00,103.535,103.575,103.515,103.52,1652900004.0
2007-10-25 17:32:00,103.52,103.575,103.52,103.575,1722299999.0
2007-10-25 17:33:00,103.575,103.6,103.565,103.6,1631600000.0
2007-10-25 17:34:00,103.595,103.675,103.59,103.66,1384099999.0
2007-10-25 17:35:00,103.66,103.66,103.575,103.575,1607300006.0
2007-10-25 17:36:00,103.575,103.575,103.49,103.545,1576799984.0
2007-10-25 17:37:00,103.545,103.555,103.515,103.515,1847900006.0
2007-10-25 17:38:00,103.515,103.515,103.45,103.45,1449399998.0
2007-10-25 17:39:00,103.45,103.475,103.45,103.455,1977599971.0
2007-10-25 17:40:00,103.455,103.485,103.445,103.485,1769600001.0
2007-10-25 17:41:00,103.485,103.505,103.455,103.5,1582499989.0
2007-10-25 17:42:00,103.51,103.51,103.5,103.5,1102499972.0
2007-10-25 17:43:00,103.49,103.5,103.46,103.5,1102499972.0
2007-10-25 17:44:00,103.515,103.55,103.505,103.525,1102499972.0
2007-10-25 17:45:00,103.525,103.56,103.515,103.56,738599992.0
2007-10-25 17:46:00,103.56,103.56,103.53,103.53,380800000.0
2007-10-25 17:47:00,103.53,103.54,103.52,103.53,355700000.0
2007-10-25 17:48:00,103.53,103.53,103.485,103.51,262599999.0
2007-10-25 17:49:00,103.51,103.53,103.495,103.51,296799999.0
2007-10-25 17:50:00,103.51,103.525,103.5,103.5,295100000.0
2007-10-25 17:51:00,103.5,103.5,103.465,103.475,369100000.0
2007-10-25 17:52:00,103.475,103.48,103.42,103.44,351199998.0
2007-10-25 17:53:00,103.44,103.44,103.415,103.425,1212700001.0
2007-10-25 17:54:00,103.425,103.48,103.415,103.48,1617499997.0
2007-10-25 17:55:00,103.48,103.485,103.445,103.455,1277600001.0
2007-10-25 17:56:00,103.455,103.475,103.435,103.45,1834299994.0
2007-10-25 17:57:00,103.45,103.45,103.38,103.385,1140527827.0
2007-10-25 17:58:00,103.385,103.395,103.355,103.365,1617136511.0
2007-10-25 17:59:00,103.365,103.37,103.315,103.335,836885525.0
2007-10-25 18:00:00,103.335,103.41,103.325,103.38,1011144951.0
2007-10-25 18:01:00,103.38,103.38,103.345,103.35,1151761274.0
2007-10-25 18:02:00,103.35,103.35,103.265,103.275,1110800000.0
2007-10-25 18:03:00,103.275,103.29,103.26,103.29,1402300000.0
2007-10-25 18:04:00,103.29,103.345,103.29,103.32,1128800000.0
2007-10-25 18:05:00,103.32,103.32,103.28,103.295,1151700000.0
2007-10-25 18:06:00,103.295,103.32,103.29,103.31,1956299979.0
2007-10-25 18:07:00,103.31,103.31,103.245,103.275,963800000.0
2007-10-25 18:08:00,103.275,103.275,103.25,103.25,554900000.0
2007-10-25 18:09:00,103.25,103.26,103.25,103.255,606900000.0
2007-10-25 18:10:00,103.255,103.26,103.24,103.26,137800000.0
2007-10-25 18:11:00,103.26,103.26,103.21,103.215,505000000.0
2007-10-25 18:12:00,103.205,103.205,103.165,103.18,898100002.0
2007-10-25 18:13:00,103.18,103.23,103.175,103.225,878300000.0
2007-10-25 18:14:00,103.225,103.25,103.21,103.23,904600000.0
2007-10-25 18:15:00,103.23,103.27,103.225,103.255,413200000.0
2007-10-25 18:16:00,103.255,103.32,103.255,103.31,550100000.0
2007-10-25 18:17:00,103.315,103.315,103.295,103.305,788100000.0
2007-10-25 18:18:00,103.305,103.32,103.275,103.29,552800000.0
2007-10-25 18:19:00,103.29,103.295,103.28,103.285,496800000.0
2007-10-25 18:20:00,103.285,103.285,103.26,103.265,932499975.0
2007-10-25 18:21:00,103.265,103.28,103.255,103.28,704000000.0
2007-10-25 18:22:00,103.28,103.305,103.27,103.305,1333000014.0
2007-10-25 18:23:00,103.305,103.365,103.305,103.365,600000000.0
2007-10-25 18:24:00,103.365,103.465,103.365,103.465,728900000.0
2007-10-25 18:25:00,103.455,103.465,103.445,103.45,1321199998.0
2007-10-25 18:26:00,103.45,103.48,103.435,103.475,1903299997.0
2007-10-25 18:27:00,103.475,103.49,103.465,103.465,765700000.0
2007-10-25 18:28:00,103.465,103.495,103.465,103.49,790400000.0
2007-10-25 18:29:00,103.49,103.52,103.475,103.48,1310599988.0
2007-10-25 18:30:00,103.48,103.48,103.47,103.475,878100000.0
2007-10-25 18:31:00,103.475,103.475,103.405,103.41,1495264452.0
2007-10-25 18:32:00,103.405,103.425,103.37,103.375,1145754272.0
2007-10-25 18:33:00,103.375,103.375,103.335,103.365,962400000.0
2007-10-25 18:34:00,103.365,103.445,103.36,103.425,1499199977.0
2007-10-25 18:35:00,103.425,103.425,103.385,103.385,545600000.0
2007-10-25 18:36:00,103.385,103.385,103.355,103.37,972000000.0
2007-10-25 18:37:00,103.37,103.37,103.355,103.365,1330500000.0
2007-10-25 18:38:00,103.365,103.405,103.365,103.405,919600000.0
2007-10-25 18:39:00,103.405,103.41,103.385,103.385,1054400000.0
2007-10-25 18:40:00,103.385,103.41,103.385,103.405,1321999996.0
2007-10-25 18:41:00,103.405,103.405,103.375,103.38,2040100002.0
2007-10-25 18:42:00,103.38,103.385,103.335,103.335,1861399985.0
2007-10-25 18:43:00,103.345,103.365,103.335,103.345,2049099971.0
2007-10-25 18:44:00,103.345,103.365,103.345,103.365,1911999957.0
2007-10-25 18:45:00,103.365,103.385,103.365,103.365,1419999997.0
2007-10-25 18:46:00,103.365,103.395,103.355,103.38,1544399996.0
2007-10-25 18:47:00,103.385,103.385,103.355,103.375,1680899986.0
2007-10-25 18:48:00,103.385,103.395,103.385,103.395,822400000.0
2007-10-25 18:49:00,103.395,103.395,103.365,103.375,2009200000.0
2007-10-25 18:50:00,103.375,103.395,103.365,103.385,1155200000.0
2007-10-25 18:51:00,103.385,103.4,103.37,103.39,1241300000.0
2007-10-25 18:52:00,103.395,103.415,103.385,103.415,1243500000.0
2007-10-25 18:53:00,103.415,103.465,103.415,103.455,1338400000.0
2007-10-25 18:54:00,103.455,103.465,103.435,103.455,1604899999.0
2007-10-25 18:55:00,103.455,103.5,103.455,103.49,1390200000.0
2007-10-25 18:56:00,103.49,103.49,103.475,103.475,1436500002.0
2007-10-25 18:57:00,103.475,103.48,103.455,103.455,1747200000.0
2007-10-25 18:58:00,103.455,103.48,103.45,103.475,743500000.0
2007-10-25 18:59:00,103.475,103.48,103.435,103.435,90200000.0
2007-10-25 19:00:00,103.425,103.45,103.415,103.44,177500000.0
2007-10-25 19:01:00,103.445,103.46,103.415,103.435,719700000.0
2007-10-25 19:02:00,103.44,103.45,103.41,103.42,1980500019.0
2007-10-25 19:03:00,103.415,103.44,103.41,103.425,1980500019.0
2007-10-25 19:04:00,103.425,103.43,103.41,103.41,1292799997.0
2007-10-25 19:05:00,103.41,103.41,103.385,103.385,1050400000.0
2007-10-25 19:06:00,103.385,103.39,103.305,103.31,1319199997.0
2007-10-25 19:07:00,103.31,103.315,103.24,103.245,1334499999.0
2007-10-25 19:08:00,103.245,103.285,103.225,103.26,1148699999.0
2007-10-25 19:09:00,103.255,103.255,103.21,103.22,756700000.0
2007-10-25 19:10:00,103.21,103.22,103.185,103.21,679200000.0
2007-10-25 19:11:00,103.21,103.21,103.175,103.185,789500000.0
2007-10-25 19:12:00,103.185,103.215,103.17,103.175,825900000.0
2007-10-25 19:13:00,103.175,103.205,103.175,103.195,568800000.0
2007-10-25 19:14:00,103.195,103.2,103.155,103.165,338400000.0
2007-10-25 19:15:00,103.165,103.18,103.11,103.155,775399994.0
2007-10-25 19:16:00,103.155,103.185,103.13,103.145,665900000.0
2007-10-25 19:17:00,103.13,103.18,103.13,103.16,680600000.0
2007-10-25 19:18:00,103.16,103.165,103.07,103.07,791000002.0
2007-10-25 19:19:00,103.07,103.085,103.03,103.07,837200000.0
2007-10-25 19:20:00,103.07,103.12,103.045,103.115,1424700000.0
2007-10-25 19:21:00,103.115,103.12,102.985,102.99,572300000.0
2007-10-25 19:22:00,102.99,103.005,102.975,102.995,940599999.0
2007-10-25 19:23:00,102.995,103.01,102.955,102.965,620800000.0
2007-10-25 19:24:00,102.965,103.055,102.925,103.055,634300000.0
2007-10-25 19:25:00,103.055,103.105,103.055,103.105,1020800000.0
2007-10-25 19:26:00,103.105,103.105,103.065,103.065,903200000.0
2007-10-25 19:27:00,103.065,103.075,103.025,103.03,900700000.0
2007-10-25 19:28:00,103.03,103.14,103.03,103.14,731900000.0
2007-10-25 19:29:00,103.14,103.145,103.105,103.14,811700000.0
2007-10-25 19:30:00,103.14,103.245,103.14,103.225,776900000.0
2007-10-25 19:31:00,103.225,103.245,103.195,103.235,987700000.0
2007-10-25 19:32:00,103.235,103.26,103.225,103.235,1274800000.0
2007-10-25 19:33:00,103.235,103.255,103.12,103.16,1048844423.0
2007-10-25 19:34:00,103.165,103.2,103.165,103.2,727900000.0
2007-10-25 19:35:00,103.2,103.265,103.195,103.265,862500000.0
2007-10-25 19:36:00,103.265,103.335,103.245,103.255,872900000.0
2007-10-25 19:37:00,103.255,103.26,103.18,103.185,856700000.0
2007-10-25 19:38:00,103.185,103.225,103.185,103.225,539900000.0
2007-10-25 19:39:00,103.225,103.225,103.185,103.185,777900000.0
2007-10-25 19:40:00,103.185,103.185,103.15,103.15,1104400000.0
2007-10-25 19:41:00,103.15,103.21,103.115,103.21,634900000.0
2007-10-25 19:42:00,103.21,103.255,103.2,103.25,690700000.0
2007-10-25 19:43:00,103.25,103.27,103.235,103.245,771800000.0
2007-10-25 19:44:00,103.24,103.275,103.24,103.265,594700000.0
2007-10-25 19:45:00,103.265,103.275,103.165,103.165,916800000.0
2007-10-25 19:46:00,103.175,103.225,103.165,103.195,873500000.0
2007-10-25 19:47:00,103.195,103.285,103.195,103.285,368100000.0
2007-10-25 19:48:00,103.285,103.29,103.25,103.255,950800000.0
2007-10-25 19:49:00,103.255,103.275,103.235,103.265,544800000.0
2007-10-25 19:50:00,103.265,103.265,103.23,103.235,520000000.0
2007-10-25 19:51:00,103.235,103.235,103.185,103.185,868700000.0
2007-10-25 19:52:00,103.185,103.19,103.165,103.175,724000000.0
2007-10-25 19:53:00,103.175,103.175,103.135,103.135,867200000.0
2007-10-25 19:54:00,103.135,103.16,103.125,103.155,1276700000.0
2007-10-25 19:55:00,103.155,103.155,103.12,103.125,1233500000.0
2007-10-25 19:56:00,103.13,103.14,103.115,103.125,939500000.0
2007-10-25 19:57:00,103.125,103.125,103.11,103.11,751200000.0
2007-10-25 19:58:00,103.11,103.115,103.1,103.115,953600000.0
2007-10-25 19:59:00,103.115,103.14,103.105,103.14,1315800000.0
2007-10-25 20:00:00,103.14,103.14,103.105,103.12,431200000.0
2007-10-25 20:01:00,103.12,103.13,103.105,103.11,666400000.0
2007-10-25 20:02:00,103.11,103.11,103.01,103.015,912999998.0
2007-10-25 20:03:00,103.015,103.03,102.98,103.0,1076700000.0
2007-10-25 20:04:00,103.0,103.095,103.0,103.095,662000000.0
2007-10-25 20:05:00,103.095,103.1,103.065,103.08,909399995.0
2007-10-25 20:06:00,103.08,103.09,103.075,103.08,1100100000.0
2007-10-25 20:07:00,103.08,103.08,103.06,103.07,547800000.0
2007-10-25 20:08:00,103.07,103.095,103.07,103.075,831000000.0
2007-10-25 20:09:00,103.075,103.08,103.055,103.06,578600000.0
2007-10-25 20:10:00,103.055,103.07,103.055,103.07,785100000.0
2007-10-25 20:11:00,103.075,103.145,103.075,103.14,617500000.0
2007-10-25 20:12:00,103.13,103.14,103.1,103.1,741699999.0
2007-10-25 20:13:00,103.1,103.11,103.09,103.11,475000000.0
2007-10-25 20:14:00,103.11,103.175,103.11,103.145,599400000.0
2007-10-25 20:15:00,103.145,103.145,103.115,103.115,1225400000.0
2007-10-25 20:16:00,103.115,103.145,103.11,103.115,926400000.0
2007-10-25 20:17:00,103.12,103.13,103.11,103.12,512800000.0
2007-10-25 20:18:00,103.12,103.14,103.12,103.14,518400000.0
2007-10-25 20:19:00,103.14,103.14,103.125,103.14,407700000.0
2007-10-25 20:20:00,103.14,103.23,103.14,103.175,808300000.0
2007-10-25 20:21:00,103.175,103.19,103.175,103.185,724700000.0
2007-10-25 20:22:00,103.185,103.27,103.18,103.27,617400000.0
2007-10-25 20:23:00,103.27,103.315,103.27,103.315,1001200000.0
2007-10-25 20:24:00,103.325,103.345,103.31,103.325,907200000.0
2007-10-25 20:25:00,103.325,103.36,103.32,103.35,521600000.0
2007-10-25 20:26:00,103.35,103.36,103.335,103.335,396200000.0
2007-10-25 20:27:00,103.335,103.34,103.26,103.26,385500000.0
2007-10-25 20:28:00,103.26,103.27,103.205,103.25,974800000.0
2007-10-25 20:29:00,103.25,103.315,103.25,103.315,1386100000.0
2007-10-25 20:30:00,103.315,103.365,103.315,103.35,1172600000.0
2007-10-25 20:31:00,103.35,103.35,103.27,103.27,554400000.0
2007-10-25 20:32:00,103.27,103.27,103.225,103.23,694800000.0
2007-10-25 20:33:00,103.225,103.24,103.18,103.185,408700000.0
2007-10-25 20:34:00,103.195,103.27,103.195,103.265,271500000.0
2007-10-25 20:35:00,103.265,103.28,103.24,103.26,299600000.0
2007-10-25 20:36:00,103.26,103.275,103.255,103.265,270700000.0
2007-10-25 20:37:00,103.265,103.3,103.25,103.285,441400000.0
2007-10-25 20:38:00,103.285,103.355,103.285,103.335,506200000.0
2007-10-25 20:39:00,103.335,103.365,103.3,103.335,861500000.0
2007-10-25 20:40:00,103.345,103.37,103.335,103.365,472400000.0
2007-10-25 20:41:00,103.365,103.395,103.36,103.365,757900000.0
2007-10-25 20:42:00,103.365,103.375,103.36,103.375,961399998.0
2007-10-25 20:43:00,103.365,103.375,103.36,103.365,1366200000.0
2007-10-25 20:44:00,103.365,103.365,103.315,103.315,1840800000.0
2007-10-25 20:45:00,103.315,103.375,103.285,103.37,1510200000.0
2007-10-25 20:46:00,103.365,103.38,103.32,103.325,999000000.0
2007-10-25 20:47:00,103.32,103.34,103.32,103.34,1279700000.0
2007-10-25 20:48:00,103.34,103.345,103.325,103.335,1473600000.0
2007-10-25 20:49:00,103.335,103.345,103.325,103.335,1839200000.0
2007-10-25 20:50:00,103.335,103.34,103.315,103.34,1361600000.0
2007-10-25 20:51:00,103.34,103.38,103.34,103.37,1896800001.0
2007-10-25 20:52:00,103.37,103.415,103.37,103.4,1236000000.0
2007-10-25 20:53:00,103.4,103.4,103.345,103.345,1186199998.0
2007-10-25 20:54:00,103.345,103.35,103.335,103.345,1212000000.0
2007-10-25 20:55:00,103.345,103.375,103.345,103.365,1263200000.0
2007-10-25 20:56:00,103.365,103.365,103.35,103.355,820800000.0
2007-10-25 20:57:00,103.355,103.455,103.355,103.455,1169000000.0
2007-10-25 20:58:00,103.455,103.56,103.455,103.55,1031200000.0
2007-10-25 20:59:00,103.555,103.555,103.505,103.515,1261500000.0
2007-10-25 21:00:00,103.515,103.535,103.465,103.515,1553500003.0
2007-10-25 21:01:00,103.515,103.535,103.5,103.525,1100800000.0
2007-10-25 21:02:00,103.525,103.55,103.49,103.505,1150700000.0
2007-10-25 21:03:00,103.505,103.505,103.455,103.46,1324300000.0
2007-10-25 21:04:00,103.46,103.46,103.41,103.45,1232000000.0
2007-10-25 21:05:00,103.45,103.45,103.39,103.405,1467399999.0
2007-10-25 21:06:00,103.4,103.425,103.39,103.425,1174800000.0
2007-10-25 21:07:00,103.415,103.45,103.415,103.44,1152800000.0
2007-10-25 21:08:00,103.44,103.46,103.39,103.39,1413100013.0
2007-10-25 21:09:00,103.385,103.395,103.385,103.395,1715200000.0
2007-10-25 21:10:00,103.395,103.42,103.395,103.415,1385600000.0
2007-10-25 21:11:00,103.415,103.445,103.41,103.425,1255200000.0
2007-10-25 21:12:00,103.425,103.45,103.415,103.435,1249500000.0
2007-10-25 21:13:00,103.435,103.48,103.435,103.465,1591900005.0
2007-10-25 21:14:00,103.465,103.47,103.445,103.46,1073100000.0
2007-10-25 21:15:00,103.46,103.505,103.46,103.49,507200000.0
2007-10-25 21:16:00,103.49,103.53,103.485,103.5,1072499994.0
2007-10-25 21:17:00,103.5,103.51,103.5,103.51,988000000.0
2007-10-25 21:18:00,103.51,103.52,103.505,103.515,1815600021.0
2007-10-25 21:19:00,103.515,103.55,103.505,103.55,768199999.0
2007-10-25 21:20:00,103.545,103.575,103.515,103.555,858578456.0
2007-10-25 21:21:00,103.56,103.56,103.535,103.535,767700000.0
2007-10-25 21:22:00,103.535,103.56,103.525,103.525,1010699998.0
2007-10-25 21:23:00,103.525,103.535,103.51,103.525,1486799988.0
2007-10-25 21:24:00,103.525,103.545,103.51,103.54,1780900000.0
2007-10-25 21:25:00,103.545,103.545,103.525,103.535,792200000.0
2007-10-25 21:26:00,103.535,103.535,103.525,103.535,1587300000.0
2007-10-25 21:27:00,103.535,103.545,103.515,103.535,1069700000.0
2007-10-25 21:28:00,103.535,103.565,103.53,103.555,1471999967.0
2007-10-25 21:29:00,103.545,103.555,103.525,103.535,1413899965.0
2007-10-25 21:30:00,103.535,103.535,103.485,103.49,1516200014.0
2007-10-25 21:31:00,103.49,103.5,103.475,103.475,1084600000.0
2007-10-25 21:32:00,103.475,103.475,103.375,103.4,974100000.0
2007-10-25 21:33:00,103.4,103.43,103.4,103.43,1457000000.0
2007-10-25 21:34:00,103.43,103.43,103.41,103.43,1909799997.0
2007-10-25 21:35:00,103.43,103.43,103.42,103.425,795200000.0
2007-10-25 21:36:00,103.425,103.485,103.425,103.485,996000000.0
2007-10-25 21:37:00,103.485,103.485,103.465,103.465,955000000.0
2007-10-25 21:38:00,103.465,103.47,103.45,103.47,946500000.0
2007-10-25 21:39:00,103.47,103.47,103.465,103.465,918700000.0
2007-10-25 21:40:00,103.465,103.545,103.465,103.545,1583900000.0
2007-10-25 21:41:00,103.545,103.55,103.495,103.515,1028800000.0
2007-10-25 21:42:00,103.515,103.535,103.505,103.52,721900000.0
2007-10-25 21:43:00,103.515,103.565,103.5,103.565,1020500000.0
2007-10-25 21:44:00,103.565,103.575,103.55,103.57,1175199999.0
2007-10-25 21:45:00,103.57,103.57,103.52,103.52,976400000.0
2007-10-25 21:46:00,103.52,103.545,103.495,103.535,1533799975.0
2007-10-25 21:47:00,103.535,103.545,103.495,103.51,402400000.0
2007-10-25 21:48:00,103.51,103.56,103.51,103.52,1110200000.0
2007-10-25 21:49:00,103.52,103.53,103.505,103.51,1332400000.0
2007-10-25 21:50:00,103.51,103.525,103.47,103.475,1337099996.0
2007-10-25 21:51:00,103.48,103.485,103.465,103.48,987499995.0
2007-10-25 21:52:00,103.48,103.495,103.475,103.48,1163200000.0
2007-10-25 21:54:00,103.48,103.48,103.48,103.48,1401600000.0
2007-10-25 21:55:00,103.49,103.495,103.485,103.495,1401600000.0
2007-10-25 21:56:00,103.495,103.505,103.495,103.505,1949100000.0
2007-10-25 21:57:00,103.505,103.505,103.485,103.495,1123700000.0
2007-10-25 21:58:00,103.495,103.5,103.48,103.5,1096600000.0
2007-10-25 21:59:00,103.5,103.5,103.46,103.47,1039500000.0
2007-10-25 22:00:00,103.47,103.475,103.455,103.46,1166400000.0
2007-10-25 22:01:00,103.46,103.465,103.45,103.45,1224000000.0
2007-10-25 22:02:00,103.45,103.47,103.45,103.45,2026700002.0
2007-10-25 22:03:00,103.45,103.46,103.44,103.44,1764800000.0
2007-10-25 22:04:00,103.44,103.475,103.44,103.47,1494200000.0
2007-10-25 22:05:00,103.47,103.48,103.455,103.48,1097600000.0
2007-10-25 22:06:00,103.48,103.48,103.475,103.475,1336800000.0
2007-10-25 22:07:00,103.48,103.495,103.465,103.475,1315400003.0
2007-10-25 22:08:00,103.465,103.475,103.455,103.465,1446900000.0
2007-10-25 22:09:00,103.465,103.475,103.455,103.475,1074400000.0
2007-10-25 22:10:00,103.475,103.5,103.465,103.49,1370400000.0
2007-10-25 22:11:00,103.49,103.57,103.49,103.565,1544800000.0
2007-10-25 22:12:00,103.565,103.57,103.53,103.545,1330100000.0
2007-10-25 22:13:00,103.545,103.575,103.535,103.57,1166000000.0
2007-10-25 22:14:00,103.57,103.605,103.57,103.605,1157000000.0
2007-10-25 22:15:00,103.605,103.63,103.6,103.62,1679800006.0
2007-10-25 22:16:00,103.615,103.65,103.6,103.65,1290899984.0
2007-10-25 22:17:00,103.65,103.69,103.64,103.685,1259300000.0
2007-10-25 22:18:00,103.69,103.7,103.675,103.685,1539400000.0
2007-10-25 22:19:00,103.68,103.71,103.67,103.68,1116000000.0
2007-10-25 22:20:00,103.68,103.705,103.68,103.695,1465600000.0
2007-10-25 22:21:00,103.68,103.69,103.68,103.69,1472000000.0
2007-10-25 22:22:00,103.695,103.73,103.695,103.71,1472000000.0
2007-10-25 22:23:00,103.71,103.715,103.695,103.705,1566900009.0
2007-10-25 22:24:00,103.705,103.74,103.7,103.74,1233700000.0
2007-10-25 22:25:00,103.74,103.745,103.695,103.73,1810600003.0
2007-10-25 22:26:00,103.73,103.73,103.72,103.72,1624000000.0
2007-10-25 22:27:00,103.715,103.725,103.705,103.715,1496000000.0
2007-10-25 22:28:00,103.715,103.72,103.705,103.71,1614400000.0
2007-10-25 22:29:00,103.71,103.715,103.7,103.705,2023100001.0
2007-10-25 22:30:00,103.69,103.69,103.69,103.69,1693900000.0
2007-10-25 22:31:00,103.7,103.74,103.695,103.74,1693900000.0
2007-10-25 22:32:00,103.74,103.74,103.705,103.705,1611099997.0
2007-10-25 22:33:00,103.7,103.71,103.69,103.69,1420000000.0
2007-10-25 22:34:00,103.71,103.71,103.68,103.69,1420000000.0
2007-10-25 22:35:00,103.7,103.7,103.69,103.7,1420000000.0
2007-10-25 22:36:00,103.7,103.7,103.63,103.65,1322000000.0
2007-10-25 22:37:00,103.65,103.65,103.64,103.64,1352000000.0
2007-10-25 22:38:00,103.64,103.64,103.625,103.635,1064800000.0
2007-10-25 22:39:00,103.635,103.655,103.63,103.655,1154400000.0
2007-10-25 22:40:00,103.655,103.69,103.65,103.665,1230800002.0
2007-10-25 22:41:00,103.665,103.7,103.665,103.69,1304800004.0
2007-10-25 22:42:00,103.69,103.71,103.685,103.7,1125600000.0
2007-10-25 22:43:00,103.7,103.755,103.7,103.71,1068800000.0
2007-10-25 22:44:00,103.71,103.73,103.7,103.705,1202300006.0
2007-10-25 22:45:00,103.705,103.72,103.7,103.71,1101400000.0
2007-10-25 22:46:00,103.71,103.72,103.71,103.72,1407999992.0
2007-10-25 22:47:00,103.72,103.74,103.71,103.73,1270700000.0
2007-10-25 22:48:00,103.725,103.74,103.72,103.73,887300000.0
2007-10-25 22:49:00,103.73,103.73,103.715,103.725,1181300000.0
2007-10-25 22:50:00,103.73,103.74,103.725,103.73,1403999979.0
2007-10-25 22:51:00,103.73,103.73,103.715,103.73,1036700000.0
2007-10-25 22:52:00,103.73,103.75,103.715,103.75,1487699987.0
2007-10-25 22:53:00,103.75,103.75,103.725,103.735,1221599987.0
2007-10-25 22:54:00,103.74,103.75,103.735,103.735,1221600000.0
2007-10-25 22:55:00,103.735,103.77,103.725,103.725,1356400000.0
2007-10-25 22:56:00,103.74,103.76,103.725,103.735,885499998.0
2007-10-25 22:57:00,103.735,103.755,103.73,103.755,536800000.0
2007-10-25 22:58:00,103.755,103.755,103.725,103.755,1658499999.0
2007-10-25 22:59:00,103.755,103.755,103.73,103.745,1584200000.0
2007-10-25 23:00:00,103.745,103.765,103.715,103.745,1500400000.0
2007-10-25 23:01:00,103.745,103.765,103.705,103.725,2002400000.0
2007-10-25 23:02:00,103.725,103.75,103.715,103.725,1448400000.0
2007-10-25 23:03:00,103.76,103.76,103.74,103.75,804000000.0
2007-10-25 23:04:00,103.75,103.75,103.725,103.725,1197900000.0
2007-10-25 23:05:00,103.735,103.75,103.735,103.75,1464000000.0
2007-10-25 23:06:00,103.745,103.75,103.725,103.73,852000000.0
2007-10-25 23:07:00,103.73,103.75,103.725,103.75,1404000000.0
2007-10-25 23:08:00,103.75,103.75,103.735,103.74,656000000.0
2007-10-25 23:09:00,103.74,103.75,103.74,103.74,1124000000.0
2007-10-25 23:10:00,103.74,103.76,103.74,103.75,1256000000.0
2007-10-25 23:11:00,103.75,103.76,103.735,103.76,1172000000.0
2007-10-25 23:12:00,103.76,103.76,103.745,103.745,1092000000.0
2007-10-25 23:13:00,103.75,103.75,103.75,103.75,1283900000.0
2007-10-25 23:14:00,103.76,103.8,103.76,103.775,1283900000.0
2007-10-25 23:15:00,103.775,103.81,103.77,103.77,1179700000.0
2007-10-25 23:16:00,103.77,103.78,103.73,103.76,1100000000.0
2007-10-25 23:17:00,103.76,103.78,103.76,103.78,744000000.0
2007-10-25 23:18:00,103.755,103.76,103.755,103.76,1188000000.0
2007-10-25 23:19:00,103.76,103.76,103.715,103.75,1115600000.0
2007-10-25 23:20:00,103.75,103.76,103.735,103.74,1675100000.0
2007-10-25 23:21:00,103.74,103.74,103.71,103.72,1124000000.0
2007-10-25 23:22:00,103.72,103.72,103.705,103.705,1196000000.0
2007-10-25 23:23:00,103.705,103.71,103.675,103.71,1477800000.0
2007-10-25 23:24:00,103.71,103.71,103.685,103.695,1752000000.0
2007-10-25 23:25:00,103.72,103.72,103.72,103.72,24000000.0
2007-10-25 23:26:00,103.72,103.73,103.695,103.73,1064600000.0
2007-10-25 23:27:00,103.73,103.73,103.67,103.705,1133800000.0
2007-10-25 23:28:00,103.715,103.75,103.715,103.73,1080600000.0
2007-10-25 23:29:00,103.73,103.76,103.695,103.695,969400000.0
2007-10-25 23:30:00,103.695,103.75,103.695,103.73,1313200000.0
2007-10-25 23:31:00,103.73,103.73,103.725,103.725,1076000000.0
2007-10-25 23:32:00,103.725,103.74,103.72,103.74,1304000000.0
2007-10-25 23:33:00,103.74,103.74,103.725,103.74,1488000000.0
2007-10-25 23:34:00,103.74,103.745,103.735,103.735,1212200000.0
2007-10-25 23:35:00,103.735,103.77,103.735,103.76,644600000.0
2007-10-25 23:36:00,103.73,103.74,103.72,103.73,1489600000.0
2007-10-25 23:37:00,103.735,103.75,103.725,103.74,1489600000.0
2007-10-25 23:38:00,103.74,103.75,103.74,103.75,1576100000.0
2007-10-25 23:39:00,103.75,103.75,103.725,103.73,1079600000.0
2007-10-25 23:40:00,103.73,103.74,103.725,103.74,1252000000.0
2007-10-25 23:41:00,103.74,103.74,103.73,103.73,1036000000.0
2007-10-25 23:42:00,103.715,103.73,103.715,103.73,982400000.0
2007-10-25 23:43:00,103.73,103.74,103.73,103.73,1048000000.0
2007-10-25 23:44:00,103.73,103.745,103.73,103.745,2119600000.0
2007-10-25 23:45:00,103.745,103.745,103.73,103.73,720000000.0
2007-10-25 23:46:00,103.73,103.745,103.715,103.745,1677200000.0
2007-10-25 23:47:00,103.745,103.76,103.73,103.76,1584000000.0
2007-10-25 23:48:00,103.76,103.79,103.735,103.79,1500000000.0
2007-10-25 23:49:00,103.79,103.79,103.76,103.77,1245500000.0
2007-10-25 23:50:00,103.77,103.78,103.76,103.77,1128000000.0
2007-10-25 23:51:00,103.77,103.77,103.69,103.71,1236000000.0
2007-10-25 23:52:00,103.71,103.73,103.705,103.73,1065200000.0
2007-10-25 23:53:00,103.73,103.745,103.72,103.72,1619400000.0
2007-10-25 23:54:00,103.72,103.72,103.71,103.71,1061700000.0
2007-10-25 23:55:00,103.72,103.73,103.705,103.71,1061700000.0
2007-10-25 23:56:00,103.715,103.715,103.685,103.71,1094700000.0
2007-10-25 23:57:00,103.71,103.73,103.705,103.725,1249900000.0
2007-10-25 23:58:00,103.725,103.725,103.72,103.72,188000000.0
2007-10-25 23:59:00,103.725,103.73,103.72,103.725,905200000.0
2007-10-26 00:00:00,103.725,103.74,103.725,103.74,840200000.0
2007-10-26 00:01:00,103.74,103.75,103.725,103.74,1040100000.0
2007-10-26 00:02:00,103.74,103.74,103.725,103.74,1102000000.0
2007-10-26 00:03:00,103.74,103.75,103.725,103.725,963500000.0
2007-10-26 00:04:00,103.725,103.73,103.725,103.73,451500000.0
2007-10-26 00:05:00,103.73,103.75,103.725,103.725,888499989.0
2007-10-26 00:06:00,103.725,103.75,103.72,103.73,1210199976.0
2007-10-26 00:07:00,103.73,103.74,103.715,103.725,924599999.0
2007-10-26 00:08:00,103.725,103.725,103.675,103.72,1272000000.0
2007-10-26 00:09:00,103.72,103.73,103.64,103.67,1112400000.0
2007-10-26 00:10:00,103.67,103.67,103.63,103.645,1855799998.0
2007-10-26 00:11:00,103.65,103.665,103.635,103.66,1195300000.0
2007-10-26 00:12:00,103.66,103.69,103.66,103.68,1068000000.0
2007-10-26 00:13:00,103.68,103.68,103.665,103.68,1442000000.0
2007-10-26 00:14:00,103.68,103.72,103.68,103.72,1485000000.0
2007-10-26 00:15:00,103.72,103.72,103.7,103.71,876000000.0
2007-10-26 00:16:00,103.71,103.71,103.7,103.71,1064000000.0
2007-10-26 00:17:00,103.71,103.72,103.69,103.69,1261100000.0
2007-10-26 00:18:00,103.69,103.71,103.685,103.7,1063500000.0
2007-10-26 00:19:00,103.7,103.7,103.65,103.66,1080000000.0
2007-10-26 00:20:00,103.66,103.66,103.63,103.63,1212000000.0
2007-10-26 00:21:00,103.63,103.67,103.63,103.645,1128000000.0
2007-10-26 00:22:00,103.645,103.68,103.635,103.66,1375900001.0
2007-10-26 00:23:00,103.64,103.65,103.64,103.65,1246000004.0
2007-10-26 00:24:00,103.645,103.68,103.645,103.665,1246000004.0
2007-10-26 00:25:00,103.665,103.69,103.655,103.665,1686900000.0
2007-10-26 00:26:00,103.665,103.69,103.665,103.68,1692800000.0
2007-10-26 00:27:00,103.67,103.68,103.67,103.67,1125700000.0
2007-10-26 00:28:00,103.68,103.68,103.67,103.67,1125700000.0
2007-10-26 00:29:00,103.68,103.68,103.665,103.665,1125700000.0
2007-10-26 00:30:00,103.67,103.68,103.655,103.68,1993800000.0
2007-10-26 00:31:00,103.68,103.69,103.665,103.67,1064000000.0
2007-10-26 00:32:00,103.67,103.68,103.66,103.68,1138200000.0
2007-10-26 00:33:00,103.68,103.69,103.665,103.68,1132000000.0
2007-10-26 00:34:00,103.68,103.68,103.655,103.67,1247900000.0
2007-10-26 00:35:00,103.67,103.68,103.65,103.65,1117600000.0
2007-10-26 00:36:00,103.65,103.67,103.65,103.67,1036800000.0
2007-10-26 00:37:00,103.68,103.69,103.655,103.69,1751200000.0
2007-10-26 00:38:00,103.675,103.69,103.675,103.685,1574900000.0
2007-10-26 00:39:00,103.685,103.69,103.65,103.65,1842400000.0
2007-10-26 00:40:00,103.65,103.65,103.62,103.64,1104000000.0
2007-10-26 00:41:00,103.64,103.66,103.625,103.65,1676800000.0
2007-10-26 00:42:00,103.65,103.66,103.64,103.65,1836000000.0
2007-10-26 00:43:00,103.65,103.66,103.645,103.66,1128000000.0
2007-10-26 00:44:00,103.66,103.66,103.64,103.65,1430400000.0
2007-10-26 00:45:00,103.65,103.68,103.65,103.65,1323200000.0
2007-10-26 00:46:00,103.65,103.66,103.65,103.65,1404000000.0
2007-10-26 00:47:00,103.65,103.66,103.64,103.65,1256000000.0
2007-10-26 00:48:00,103.65,103.665,103.635,103.65,1833199998.0
2007-10-26 00:49:00,103.65,103.685,103.65,103.67,1427100000.0
2007-10-26 00:50:00,103.67,103.69,103.665,103.665,1565300000.0
2007-10-26 00:51:00,103.675,103.675,103.545,103.61,1861500000.0
2007-10-26 00:52:00,103.62,103.64,103.615,103.625,1152400000.0
2007-10-26 00:53:00,103.625,103.625,103.61,103.615,1320800000.0
2007-10-26 00:54:00,103.615,103.615,103.57,103.605,1289800000.0
2007-10-26 00:55:00,103.605,103.61,103.58,103.59,1096000000.0
2007-10-26 00:56:00,103.59,103.605,103.59,103.595,1116000000.0
2007-10-26 00:57:00,103.58,103.58,103.58,103.58,1208000000.0
2007-10-26 00:58:00,103.6,103.6,103.58,103.585,1208000000.0
2007-10-26 00:59:00,103.585,103.585,103.54,103.54,1024700000.0
2007-10-26 01:00:00,103.535,103.55,103.49,103.55,1170400000.0
2007-10-26 01:01:00,103.55,103.555,103.505,103.51,1332000000.0
2007-10-26 01:02:00,103.51,103.54,103.505,103.525,1196000001.0
2007-10-26 01:03:00,103.525,103.525,103.515,103.515,1203200000.0
2007-10-26 01:04:00,103.515,103.515,103.485,103.495,850400000.0
2007-10-26 01:05:00,103.495,103.495,103.42,103.425,672640000.0
2007-10-26 01:06:00,103.425,103.47,103.415,103.46,1185600000.0
2007-10-26 01:07:00,103.46,103.46,103.435,103.44,1508000000.0
2007-10-26 01:08:00,103.445,103.49,103.425,103.46,1402800000.0
2007-10-26 01:09:00,103.455,103.485,103.455,103.485,1366600000.0
2007-10-26 01:10:00,103.485,103.505,103.475,103.49,1036000000.0
2007-10-26 01:11:00,103.49,103.52,103.49,103.515,1100000000.0
2007-10-26 01:12:00,103.515,103.53,103.505,103.53,1576000000.0
2007-10-26 01:13:00,103.53,103.53,103.515,103.515,1428000000.0
2007-10-26 01:14:00,103.52,103.54,103.51,103.54,1396000000.0
2007-10-26 01:15:00,103.535,103.545,103.525,103.545,1396000000.0
2007-10-26 01:16:00,103.545,103.545,103.52,103.52,1716000000.0
2007-10-26 01:17:00,103.52,103.53,103.505,103.505,1022200000.0
2007-10-26 01:18:00,103.51,103.51,103.49,103.49,2143900000.0
2007-10-26 01:19:00,103.495,103.51,103.485,103.495,2143900000.0
2007-10-26 01:20:00,103.495,103.495,103.45,103.46,1536800000.0
2007-10-26 01:21:00,103.465,103.48,103.445,103.465,1199100000.0
2007-10-26 01:22:00,103.455,103.485,103.445,103.475,1326900000.0
2007-10-26 01:23:00,103.475,103.48,103.47,103.48,996000000.0
2007-10-26 01:24:00,103.48,103.485,103.465,103.48,1633600000.0
2007-10-26 01:25:00,103.48,103.485,103.47,103.475,1096000000.0
2007-10-26 01:26:00,103.475,103.475,103.465,103.47,1452100000.0
2007-10-26 01:27:00,103.47,103.47,103.455,103.46,1558400000.0
2007-10-26 01:28:00,103.46,103.47,103.46,103.46,1032000000.0
2007-10-26 01:29:00,103.46,103.46,103.42,103.43,1054000000.0
2007-10-26 01:30:00,103.43,103.47,103.425,103.47,1901000000.0
2007-10-26 01:31:00,103.47,103.48,103.425,103.43,1205600000.0
2007-10-26 01:32:00,103.42,103.44,103.42,103.435,1124800000.0
2007-10-26 01:33:00,103.435,103.46,103.43,103.455,1367400000.0
2007-10-26 01:34:00,103.455,103.505,103.455,103.505,1469900001.0
2007-10-26 01:35:00,103.505,103.51,103.5,103.51,1531700000.0
2007-10-26 01:36:00,103.51,103.52,103.505,103.51,1724800000.0
2007-10-26 01:37:00,103.51,103.54,103.505,103.54,1820600000.0
2007-10-26 01:38:00,103.54,103.58,103.54,103.58,1185599982.0
2007-10-26 01:39:00,103.58,103.61,103.56,103.56,1095700000.0
2007-10-26 01:40:00,103.56,103.56,103.54,103.555,1776700000.0
2007-10-26 01:41:00,103.555,103.555,103.555,103.555,1068000000.0
2007-10-26 01:42:00,103.555,103.58,103.545,103.56,1231600000.0
2007-10-26 01:43:00,103.56,103.56,103.545,103.545,1515300000.0
2007-10-26 01:44:00,103.545,103.58,103.545,103.58,1311200000.0
2007-10-26 01:45:00,103.58,103.64,103.575,103.59,1362100000.0
2007-10-26 01:46:00,103.59,103.63,103.585,103.61,1396700000.0
2007-10-26 01:47:00,103.62,103.62,103.59,103.59,518000000.0
2007-10-26 01:48:00,103.59,103.61,103.58,103.595,790300000.0
2007-10-26 01:49:00,103.595,103.615,103.59,103.6,1209600018.0
2007-10-26 01:50:00,103.6,103.665,103.6,103.63,855000000.0
2007-10-26 01:51:00,103.63,103.66,103.62,103.65,696799998.0
2007-10-26 01:52:00,103.655,103.66,103.625,103.635,559100003.0
2007-10-26 01:53:00,103.635,103.65,103.625,103.645,1156699992.0
2007-10-26 01:54:00,103.645,103.65,103.61,103.615,273900000.0
2007-10-26 01:55:00,103.615,103.615,103.58,103.595,241300000.0
2007-10-26 01:56:00,103.595,103.605,103.59,103.6,783800000.0
2007-10-26 01:57:00,103.605,103.605,103.6,103.605,123600000.0
2007-10-26 01:58:00,103.605,103.62,103.605,103.615,187100000.0
2007-10-26 01:59:00,103.615,103.63,103.6,103.62,774800000.0
2007-10-26 02:00:00,103.62,103.645,103.62,103.625,370500000.0
2007-10-26 02:01:00,103.62,103.635,103.595,103.615,377000000.0
2007-10-26 02:02:00,103.615,103.65,103.61,103.65,579600000.0
2007-10-26 02:03:00,103.65,103.67,103.64,103.67,375300000.0
2007-10-26 02:04:00,103.67,103.68,103.66,103.67,273100000.0
2007-10-26 02:05:00,103.67,103.67,103.64,103.64,358800000.0
2007-10-26 02:06:00,103.64,103.64,103.62,103.62,663400000.0
2007-10-26 02:07:00,103.6,103.61,103.6,103.61,518100003.0
2007-10-26 02:08:00,103.615,103.63,103.61,103.63,518100003.0
2007-10-26 02:09:00,103.63,103.65,103.625,103.65,389800000.0
2007-10-26 02:10:00,103.65,103.655,103.64,103.645,388500000.0
2007-10-26 02:11:00,103.645,103.655,103.64,103.655,221400000.0
2007-10-26 02:12:00,103.655,103.67,103.655,103.67,307100000.0
2007-10-26 02:13:00,103.67,103.67,103.64,103.64,355200003.0
2007-10-26 02:14:00,103.64,103.645,103.63,103.645,481100000.0
2007-10-26 02:15:00,103.645,103.655,103.64,103.64,168200000.0
2007-10-26 02:16:00,103.64,103.64,103.635,103.64,605300000.0
2007-10-26 02:17:00,103.64,103.64,103.63,103.63,440200000.0
2007-10-26 02:18:00,103.63,103.63,103.61,103.61,1193300000.0
2007-10-26 02:19:00,103.61,103.61,103.585,103.595,1637099999.0
2007-10-26 02:20:00,103.595,103.6,103.58,103.59,1980399993.0
2007-10-26 02:21:00,103.59,103.605,103.59,103.605,675700000.0
2007-10-26 02:22:00,103.605,103.615,103.6,103.605,220200000.0
2007-10-26 02:23:00,103.605,103.605,103.59,103.595,1063800000.0
2007-10-26 02:24:00,103.6,103.605,103.59,103.605,1542200000.0
2007-10-26 02:25:00,103.605,103.605,103.575,103.575,788500000.0
2007-10-26 02:26:00,103.575,103.585,103.57,103.585,1082700000.0
2007-10-26 02:27:00,103.585,103.585,103.565,103.575,1020000000.0
2007-10-26 02:28:00,103.575,103.59,103.57,103.59,1701400000.0
2007-10-26 02:29:00,103.59,103.63,103.585,103.62,1413399999.0
2007-10-26 02:30:00,103.62,103.645,103.62,103.645,1007199999.0
2007-10-26 02:31:00,103.65,103.65,103.63,103.63,932800000.0
2007-10-26 02:32:00,103.63,103.65,103.63,103.63,1772000000.0
2007-10-26 02:33:00,103.63,103.64,103.615,103.625,1145400000.0
2007-10-26 02:34:00,103.625,103.66,103.625,103.645,657599999.0
2007-10-26 02:35:00,103.645,103.66,103.625,103.635,595199997.0
2007-10-26 02:36:00,103.635,103.65,103.625,103.645,744800000.0
2007-10-26 02:37:00,103.645,103.645,103.635,103.64,1107900000.0
2007-10-26 02:38:00,103.64,103.66,103.63,103.655,1289600000.0
2007-10-26 02:39:00,103.655,103.655,103.63,103.65,1273600000.0
2007-10-26 02:40:00,103.65,103.65,103.625,103.64,545700000.0
2007-10-26 02:41:00,103.64,103.66,103.63,103.655,1446499998.0
2007-10-26 02:42:00,103.655,103.67,103.655,103.67,1555700000.0
2007-10-26 02:43:00,103.68,103.705,103.68,103.695,1015200000.0
2007-10-26 02:44:00,103.695,103.71,103.695,103.705,1142000000.0
2007-10-26 02:45:00,103.705,103.77,103.7,103.77,794400000.0
2007-10-26 02:46:00,103.77,103.81,103.765,103.805,1381100007.0
2007-10-26 02:47:00,103.805,103.81,103.785,103.805,1921099985.0
2007-10-26 02:48:00,103.805,103.86,103.805,103.83,1737099979.0
2007-10-26 02:49:00,103.83,103.84,103.82,103.84,1752600000.0
2007-10-26 02:50:00,103.84,103.855,103.815,103.84,984499996.0
2007-10-26 02:51:00,103.84,103.86,103.8,103.81,1659200000.0
2007-10-26 02:52:00,103.81,103.81,103.77,103.775,1481400000.0
2007-10-26 02:53:00,103.775,103.825,103.77,103.82,1702999987.0
2007-10-26 02:54:00,103.82,103.84,103.8,103.805,1437400000.0
2007-10-26 02:55:00,103.805,103.815,103.775,103.815,1164000000.0
2007-10-26 02:56:00,103.815,103.82,103.8,103.82,1408600000.0
2007-10-26 02:57:00,103.82,103.845,103.805,103.81,1589800000.0
2007-10-26 02:58:00,103.81,103.85,103.805,103.85,1787200000.0
2007-10-26 02:59:00,103.85,103.89,103.85,103.865,1380000000.0
2007-10-26 03:00:00,103.865,103.865,103.815,103.84,1397299994.0
2007-10-26 03:01:00,103.84,103.88,103.83,103.87,1320800000.0
2007-10-26 03:02:00,103.87,103.95,103.86,103.93,752400000.0
2007-10-26 03:03:00,103.92,103.925,103.86,103.91,1108799996.0
2007-10-26 03:04:00,103.91,103.95,103.905,103.93,1002400000.0
2007-10-26 03:05:00,103.93,103.99,103.93,103.97,1282400000.0
2007-10-26 03:06:00,103.97,104.07,103.97,104.0,1791399984.0
2007-10-26 03:07:00,104.0,104.035,103.995,104.01,1413600000.0
2007-10-26 03:08:00,104.01,104.04,103.985,104.02,1064699999.0
2007-10-26 03:09:00,104.02,104.08,104.02,104.045,1230499993.0
2007-10-26 03:10:00,104.05,104.085,104.05,104.08,569300000.0
2007-10-26 03:11:00,104.08,104.11,104.05,104.07,926400000.0
2007-10-26 03:12:00,104.07,104.07,104.04,104.05,1310899997.0
2007-10-26 03:13:00,104.045,104.05,103.98,103.99,1589299987.0
2007-10-26 03:14:00,103.99,103.99,103.94,103.96,1896000000.0
2007-10-26 03:15:00,103.96,103.98,103.96,103.97,1624599994.0
2007-10-26 03:16:00,103.97,103.98,103.945,103.98,1104800000.0
2007-10-26 03:17:00,103.98,103.98,103.96,103.97,1269600000.0
2007-10-26 03:18:00,103.97,103.97,103.955,103.96,1468800001.0
2007-10-26 03:19:00,103.96,103.99,103.96,103.98,1452800000.0
2007-10-26 03:20:00,103.97,103.98,103.955,103.965,1418699998.0
2007-10-26 03:21:00,103.965,104.01,103.96,104.0,1215199998.0
2007-10-26 03:22:00,104.0,104.0,103.96,103.97,1289800000.0
2007-10-26 03:23:00,103.965,103.975,103.94,103.97,1284399988.0
2007-10-26 03:24:00,103.97,104.01,103.945,104.01,1226400000.0
2007-10-26 03:25:00,104.01,104.05,103.99,104.04,1100000000.0
2007-10-26 03:26:00,104.04,104.04,104.01,104.03,1434400000.0
2007-10-26 03:27:00,104.03,104.05,104.02,104.02,919200000.0
2007-10-26 03:28:00,104.02,104.02,104.005,104.02,1639400002.0
2007-10-26 03:29:00,104.02,104.02,104.01,104.01,1105600000.0
2007-10-26 03:30:00,104.01,104.01,103.995,103.995,1419200000.0
2007-10-26 03:31:00,103.98,103.99,103.97,103.97,1463200000.0
2007-10-26 03:32:00,103.98,103.995,103.97,103.99,1463200000.0
2007-10-26 03:33:00,103.99,104.01,103.98,104.0,1357000000.0
2007-10-26 03:34:00,104.0,104.01,103.98,104.01,1525600000.0
2007-10-26 03:35:00,104.01,104.045,104.0,104.025,1541600000.0
2007-10-26 03:36:00,104.025,104.05,104.02,104.03,1709700018.0
2007-10-26 03:37:00,104.03,104.04,103.99,104.005,1621099992.0
2007-10-26 03:38:00,104.005,104.02,104.0,104.01,764000000.0
2007-10-26 03:39:00,104.01,104.02,103.96,103.975,1318299999.0
2007-10-26 03:40:00,103.97,103.99,103.95,103.98,1102400000.0
2007-10-26 03:41:00,103.985,104.005,103.975,104.0,1495999999.0
2007-10-26 03:42:00,104.0,104.04,104.0,104.02,1468800000.0
2007-10-26 03:43:00,104.02,104.09,104.02,104.08,1122999999.0
2007-10-26 03:44:00,104.08,104.08,104.04,104.04,832800000.0
2007-10-26 03:45:00,104.04,104.05,104.02,104.04,1431200000.0
2007-10-26 03:46:00,104.04,104.06,104.03,104.05,1398799980.0
2007-10-26 03:47:00,104.04,104.04,104.015,104.025,1487100000.0
2007-10-26 03:48:00,104.025,104.05,104.025,104.04,1648399997.0
2007-10-26 03:49:00,104.04,104.05,104.03,104.04,1318700000.0
2007-10-26 03:50:00,104.04,104.1,104.04,104.07,1068800000.0
2007-10-26 03:51:00,104.07,104.09,104.07,104.08,1471700000.0
2007-10-26 03:52:00,104.08,104.1,104.075,104.09,1538399999.0
2007-10-26 03:53:00,104.09,104.11,104.08,104.1,1932800000.0
2007-10-26 03:54:00,104.1,104.11,104.08,104.08,1318900000.0
2007-10-26 03:55:00,104.08,104.105,104.065,104.095,1807199978.0
2007-10-26 03:56:00,104.095,104.13,104.095,104.13,1426499997.0
2007-10-26 03:57:00,104.13,104.16,104.105,104.16,1568599996.0
2007-10-26 03:58:00,104.155,104.16,104.135,104.14,1343700007.0
2007-10-26 03:59:00,104.14,104.18,104.14,104.145,1301099987.0
2007-10-26 04:00:00,104.145,104.16,104.09,104.09,533600000.0
2007-10-26 04:01:00,104.085,104.095,104.05,104.06,988800000.0
2007-10-26 04:02:00,104.06,104.075,104.05,104.055,915600000.0
2007-10-26 04:03:00,104.055,104.065,103.99,104.005,1175200000.0
2007-10-26 04:04:00,104.005,104.01,103.99,104.01,1480000000.0
2007-10-26 04:05:00,104.01,104.015,103.98,103.98,1389300000.0
2007-10-26 04:06:00,103.99,104.0,103.95,103.96,813399997.0
2007-10-26 04:07:00,103.96,103.97,103.935,103.94,1180399996.0
2007-10-26 04:08:00,103.95,103.95,103.88,103.89,1190800000.0
2007-10-26 04:09:00,103.89,103.905,103.855,103.875,844200000.0
2007-10-26 04:10:00,103.88,103.895,103.87,103.89,609600000.0
2007-10-26 04:11:00,103.89,103.905,103.885,103.895,867700000.0
2007-10-26 04:12:00,103.895,103.91,103.895,103.91,345700000.0
2007-10-26 04:13:00,103.91,103.925,103.905,103.92,512800000.0
2007-10-26 04:14:00,103.92,103.92,103.9,103.91,1396000000.0
2007-10-26 04:15:00,103.91,103.92,103.89,103.89,420000000.0
2007-10-26 04:16:00,103.89,103.895,103.88,103.88,376000000.0
2007-10-26 04:17:00,103.88,103.905,103.88,103.905,269500000.0
2007-10-26 04:18:00,103.905,103.94,103.895,103.94,293500000.0
2007-10-26 04:19:00,103.93,103.93,103.905,103.92,468400000.0
2007-10-26 04:20:00,103.92,103.92,103.9,103.91,534000000.0
2007-10-26 04:21:00,103.91,103.95,103.91,103.935,631200000.0
2007-10-26 04:22:00,103.93,103.99,103.93,103.99,876900000.0
2007-10-26 04:23:00,103.99,103.99,103.965,103.965,577500000.0
2007-10-26 04:24:00,103.965,104.005,103.965,103.995,396800000.0
2007-10-26 04:25:00,103.995,104.06,103.995,104.045,476400000.0
2007-10-26 04:26:00,104.045,104.045,104.025,104.025,464000000.0
2007-10-26 04:27:00,104.025,104.035,104.01,104.035,381600000.0
2007-10-26 04:28:00,104.035,104.035,104.02,104.035,274400000.0
2007-10-26 04:29:00,104.03,104.03,104.025,104.03,403200000.0
2007-10-26 04:30:00,104.03,104.055,104.02,104.035,1136400004.0
2007-10-26 04:31:00,104.04,104.08,104.035,104.08,917900011.0
2007-10-26 04:32:00,104.08,104.105,104.07,104.105,765400000.0
2007-10-26 04:33:00,104.105,104.105,104.08,104.09,379200000.0
2007-10-26 04:34:00,104.09,104.12,104.09,104.115,831200000.0
2007-10-26 04:35:00,104.11,104.165,104.105,104.125,663700000.0
2007-10-26 04:36:00,104.13,104.135,104.095,104.1,605600000.0
2007-10-26 04:37:00,104.105,104.125,104.09,104.12,794900000.0
2007-10-26 04:38:00,104.12,104.135,104.11,104.125,444800000.0
2007-10-26 04:39:00,104.125,104.14,104.115,104.12,654400000.0
2007-10-26 04:40:00,104.12,104.155,104.12,104.145,708800000.0
2007-10-26 04:41:00,104.15,104.18,104.145,104.175,678100000.0
2007-10-26 04:42:00,104.18,104.18,104.16,104.165,357700000.0
2007-10-26 04:43:00,104.165,104.18,104.145,104.17,324100000.0
2007-10-26 04:44:00,104.175,104.175,104.135,104.135,476900000.0
2007-10-26 04:45:00,104.13,104.14,104.115,104.125,615500000.0
2007-10-26 04:46:00,104.125,104.15,104.08,104.09,674300000.0
2007-10-26 04:47:00,104.09,104.1,104.07,104.08,2085400000.0
2007-10-26 04:48:00,104.08,104.09,104.07,104.09,1847399989.0
2007-10-26 04:49:00,104.09,104.09,104.0,104.01,1587000000.0
2007-10-26 04:50:00,103.985,104.02,103.96,103.98,1066600000.0
2007-10-26 04:51:00,103.98,104.0,103.97,103.99,1038000000.0
2007-10-26 04:52:00,103.99,104.045,103.985,104.045,644300000.0
2007-10-26 04:53:00,104.035,104.055,104.0,104.055,1050100000.0
2007-10-26 04:54:00,104.055,104.055,103.995,104.01,752400000.0
2007-10-26 04:55:00,104.01,104.015,103.98,104.0,1004200000.0
2007-10-26 04:56:00,104.0,104.04,103.985,104.01,844900000.0
2007-10-26 04:57:00,104.01,104.035,103.995,104.02,1384900002.0
2007-10-26 04:58:00,104.02,104.05,103.995,104.05,749600000.0
2007-10-26 04:59:00,104.025,104.03,104.0,104.0,874100000.0
2007-10-26 05:00:00,104.005,104.005,103.96,103.985,854900000.0
2007-10-26 05:01:00,103.97,103.995,103.97,103.98,633600000.0
2007-10-26 05:02:00,103.98,103.995,103.965,103.97,691600000.0
2007-10-26 05:03:00,103.97,103.99,103.96,103.985,931200000.0
2007-10-26 05:04:00,103.985,103.99,103.965,103.97,910100000.0
2007-10-26 05:05:00,103.965,103.975,103.94,103.95,874100000.0
2007-10-26 05:06:00,103.95,103.965,103.93,103.955,529600000.0
2007-10-26 05:07:00,103.955,103.965,103.945,103.965,578500001.0
2007-10-26 05:08:00,103.96,103.965,103.955,103.955,366600000.0
2007-10-26 05:09:00,103.955,103.99,103.94,103.95,1191199999.0
2007-10-26 05:10:00,103.95,103.97,103.95,103.95,1526500002.0
2007-10-26 05:11:00,103.95,103.96,103.95,103.96,1429000000.0
2007-10-26 05:12:00,103.96,103.96,103.95,103.95,1529000000.0
2007-10-26 05:13:00,103.93,103.95,103.93,103.94,1398199999.0
2007-10-26 05:14:00,103.96,104.02,103.96,104.01,1398199999.0
2007-10-26 05:15:00,104.02,104.04,104.0,104.02,1842599989.0
2007-10-26 05:16:00,104.03,104.065,104.025,104.03,1842599989.0
2007-10-26 05:17:00,104.03,104.05,104.03,104.03,1336800000.0
2007-10-26 05:18:00,104.03,104.04,104.025,104.03,1136800000.0
2007-10-26 05:19:00,104.03,104.03,104.02,104.03,1412700000.0
2007-10-26 05:20:00,104.03,104.04,104.03,104.04,969200000.0
2007-10-26 05:21:00,104.04,104.05,104.025,104.03,1638799998.0
2007-10-26 05:23:00,104.02,104.03,104.02,104.03,1356799997.0
2007-10-26 05:24:00,104.025,104.03,104.005,104.005,1938799996.0
2007-10-26 05:25:00,104.01,104.01,103.99,104.01,1270399998.0
2007-10-26 05:26:00,104.0,104.01,103.99,103.99,1270399998.0
2007-10-26 05:27:00,103.995,104.0,103.98,103.99,1270399998.0
2007-10-26 05:28:00,103.99,104.0,103.98,104.0,688800000.0
2007-10-26 05:29:00,103.99,103.99,103.985,103.985,1786400020.0
2007-10-26 05:30:00,103.97,103.99,103.97,103.99,1575200000.0
2007-10-26 05:31:00,104.01,104.05,104.01,104.05,1575200000.0
2007-10-26 05:32:00,104.05,104.05,104.03,104.04,1216500000.0
2007-10-26 05:33:00,104.04,104.07,104.03,104.07,826400000.0
2007-10-26 05:34:00,104.07,104.07,104.055,104.07,1985600000.0
2007-10-26 05:35:00,104.07,104.11,104.055,104.085,1306200000.0
2007-10-26 05:36:00,104.085,104.115,104.08,104.115,1622500000.0
2007-10-26 05:37:00,104.11,104.15,104.11,104.14,1641799998.0
2007-10-26 05:38:00,104.14,104.14,104.09,104.12,1364599999.0
2007-10-26 05:39:00,104.115,104.12,104.1,104.1,1934000000.0
2007-10-26 05:40:00,104.1,104.13,104.09,104.12,2102899982.0
2007-10-26 05:41:00,104.12,104.13,104.105,104.11,642400000.0
2007-10-26 05:42:00,104.11,104.125,104.1,104.105,478600000.0
2007-10-26 05:43:00,104.105,104.11,104.095,104.11,722800002.0
2007-10-26 05:44:00,104.11,104.11,104.09,104.095,234700000.0
2007-10-26 05:45:00,104.095,104.095,104.07,104.075,617600000.0
2007-10-26 05:46:00,104.07,104.09,104.07,104.09,1848000000.0
2007-10-26 05:47:00,104.09,104.1,104.085,104.1,1778400000.0
2007-10-26 05:48:00,104.1,104.1,104.09,104.095,1337200000.0
2007-10-26 05:49:00,104.1,104.12,104.095,104.1,1585900000.0
2007-10-26 05:50:00,104.1,104.11,104.095,104.1,1395400000.0
2007-10-26 05:51:00,104.095,104.12,104.095,104.11,1342900000.0
2007-10-26 05:52:00,104.09,104.1,104.07,104.1,1078400000.0
2007-10-26 05:53:00,104.12,104.12,104.09,104.09,1078400000.0
2007-10-26 05:54:00,104.06,104.09,104.05,104.05,1617999999.0
2007-10-26 05:55:00,104.045,104.08,104.045,104.07,1617999999.0
2007-10-26 05:56:00,104.07,104.08,104.055,104.07,1356800000.0
2007-10-26 05:57:00,104.07,104.07,104.035,104.04,1481600000.0
2007-10-26 05:58:00,104.045,104.05,104.04,104.04,774400000.0
2007-10-26 05:59:00,104.04,104.05,104.025,104.03,1456200000.0
2007-10-26 06:00:00,104.03,104.04,103.995,103.995,1855299989.0
2007-10-26 06:01:00,104.0,104.025,103.99,104.02,1085200000.0
2007-10-26 06:02:00,104.02,104.03,104.01,104.01,1486400000.0
2007-10-26 06:03:00,104.015,104.03,104.015,104.02,1486400000.0
2007-10-26 06:04:00,104.02,104.02,104.005,104.005,1873600000.0
2007-10-26 06:05:00,104.005,104.03,104.005,104.03,2013299999.0
2007-10-26 06:06:00,104.03,104.04,104.015,104.02,2135399987.0
2007-10-26 06:07:00,104.02,104.02,103.99,103.995,1730400000.0
2007-10-26 06:08:00,103.98,103.99,103.98,103.98,1881300000.0
2007-10-26 06:09:00,103.99,104.0,103.985,103.99,1881300000.0
2007-10-26 06:10:00,103.99,104.0,103.98,103.98,2132000000.0
2007-10-26 06:11:00,103.98,103.99,103.975,103.985,1819799995.0
2007-10-26 06:12:00,103.985,103.99,103.975,103.975,1590200000.0
2007-10-26 06:13:00,103.975,104.0,103.97,104.0,1641700000.0
2007-10-26 06:14:00,104.0,104.01,103.99,104.0,1783500000.0
2007-10-26 06:15:00,104.0,104.01,104.0,104.0,1600800000.0
2007-10-26 06:16:00,104.0,104.04,104.0,104.03,1533600000.0
2007-10-26 06:17:00,104.03,104.03,104.0,104.015,1777700001.0
2007-10-26 06:18:00,104.015,104.02,104.005,104.01,1107200000.0
2007-10-26 06:19:00,104.01,104.03,104.005,104.005,1524099980.0
2007-10-26 06:20:00,104.005,104.01,103.98,104.005,1755699971.0
2007-10-26 06:21:00,104.005,104.02,103.99,104.01,2026999997.0
2007-10-26 06:22:00,104.01,104.02,104.0,104.0,1200000000.0
2007-10-26 06:23:00,104.0,104.0,104.0,104.0,1976500018.0
2007-10-26 06:24:00,103.995,104.03,103.995,104.03,1976500018.0
2007-10-26 06:25:00,104.03,104.05,104.02,104.04,1696800000.0
2007-10-26 06:26:00,104.04,104.04,104.03,104.03,1764000000.0
2007-10-26 06:27:00,104.025,104.04,104.025,104.04,2096000000.0
2007-10-26 06:28:00,104.04,104.04,104.03,104.03,1991200000.0
2007-10-26 06:29:00,104.03,104.04,104.03,104.03,1518200000.0
2007-10-26 06:30:00,104.03,104.03,104.015,104.03,1966599973.0
2007-10-26 06:31:00,104.03,104.04,104.01,104.02,1787999999.0
2007-10-26 06:32:00,104.02,104.02,104.01,104.02,1835200000.0
2007-10-26 06:33:00,104.02,104.04,104.01,104.04,1441800002.0
2007-10-26 06:34:00,104.04,104.04,104.025,104.025,1908800000.0
2007-10-26 06:35:00,104.025,104.04,104.0,104.0,1672000000.0
2007-10-26 06:36:00,104.0,104.01,104.0,104.0,1296000000.0
2007-10-26 06:37:00,104.0,104.01,103.985,103.995,1693500017.0
2007-10-26 06:38:00,103.995,104.01,103.99,104.01,858400000.0
2007-10-26 06:39:00,104.01,104.01,104.0,104.0,1084000000.0
2007-10-26 06:40:00,104.0,104.03,103.995,104.01,1416800000.0
2007-10-26 06:41:00,104.01,104.03,104.005,104.025,1561399994.0
2007-10-26 06:42:00,104.025,104.025,104.01,104.02,1687200000.0
2007-10-26 06:43:00,104.02,104.03,104.02,104.02,1721600000.0
2007-10-26 06:44:00,104.02,104.03,104.015,104.025,1837599999.0
2007-10-26 06:45:00,104.025,104.03,104.02,104.02,1430500000.0
2007-10-26 06:46:00,104.02,104.03,104.015,104.03,1941499982.0
2007-10-26 06:47:00,104.03,104.03,104.015,104.02,2058000006.0
2007-10-26 06:48:00,104.02,104.03,104.015,104.015,1113600000.0
2007-10-26 06:49:00,104.015,104.06,104.015,104.04,1835399993.0
2007-10-26 06:50:00,104.04,104.05,104.03,104.04,1692799939.0
2007-10-26 06:51:00,104.04,104.05,104.03,104.04,1055200000.0
2007-10-26 06:52:00,104.04,104.05,104.03,104.04,700800000.0
2007-10-26 06:53:00,104.04,104.04,104.035,104.04,1551699992.0
2007-10-26 06:54:00,104.04,104.045,104.015,104.02,2073200000.0
2007-10-26 06:55:00,104.01,104.02,104.01,104.02,1872800000.0
2007-10-26 06:56:00,104.025,104.035,104.02,104.02,1872800000.0
2007-10-26 06:57:00,104.02,104.03,104.02,104.03,1059200000.0
2007-10-26 06:58:00,104.03,104.04,104.025,104.04,1797700000.0
2007-10-26 06:59:00,104.04,104.04,104.03,104.03,1520800000.0
2007-10-26 07:00:00,104.03,104.045,104.025,104.045,1273800000.0
2007-10-26 07:01:00,104.035,104.05,104.03,104.03,668800000.0
2007-10-26 07:02:00,104.03,104.03,104.005,104.03,1347600000.0
2007-10-26 07:03:00,104.03,104.055,104.025,104.055,1118700000.0
2007-10-26 07:04:00,104.055,104.07,104.055,104.06,1062400000.0
2007-10-26 07:05:00,104.06,104.06,104.04,104.05,935200000.0
2007-10-26 07:06:00,104.05,104.055,104.045,104.055,1715300002.0
2007-10-26 07:07:00,104.055,104.055,104.05,104.05,1184800000.0
2007-10-26 07:08:00,104.05,104.065,104.05,104.065,1022400000.0
2007-10-26 07:09:00,104.065,104.065,104.05,104.065,441500000.0
2007-10-26 07:10:00,104.065,104.065,104.055,104.055,512000000.0
2007-10-26 07:11:00,104.055,104.065,104.055,104.065,445900000.0
2007-10-26 07:12:00,104.065,104.065,104.05,104.065,513000000.0
2007-10-26 07:13:00,104.065,104.065,104.045,104.065,694800000.0
2007-10-26 07:14:00,104.065,104.065,104.05,104.05,636200000.0
2007-10-26 07:15:00,104.05,104.065,104.04,104.045,1227700000.0
2007-10-26 07:16:00,104.05,104.06,104.04,104.05,1704800000.0
2007-10-26 07:18:00,104.035,104.05,104.035,104.05,1655800000.0
2007-10-26 07:19:00,104.05,104.05,104.02,104.03,1910500000.0
2007-10-26 07:20:00,104.03,104.03,104.01,104.02,1524000002.0
2007-10-26 07:21:00,104.02,104.02,104.0,104.015,1473600000.0
2007-10-26 07:22:00,104.015,104.025,104.015,104.015,286400000.0
2007-10-26 07:23:00,104.015,104.025,104.015,104.015,229600000.0
2007-10-26 07:24:00,104.015,104.025,104.01,104.02,257600000.0
2007-10-26 07:25:00,104.02,104.025,104.015,104.02,275200000.0
2007-10-26 07:26:00,104.02,104.02,104.01,104.015,247200000.0
2007-10-26 07:27:00,104.015,104.03,104.005,104.03,448800000.0
2007-10-26 07:28:00,104.03,104.04,104.025,104.025,713000000.0
2007-10-26 07:29:00,104.025,104.04,104.015,104.03,1638400000.0
2007-10-26 07:30:00,104.03,104.05,104.015,104.05,1218000023.0
2007-10-26 07:31:00,104.05,104.05,104.04,104.04,360600000.0
2007-10-26 07:32:00,104.045,104.05,104.035,104.04,792700000.0
2007-10-26 07:33:00,104.045,104.045,104.025,104.045,883900000.0
2007-10-26 07:34:00,104.045,104.055,104.04,104.045,652300000.0
2007-10-26 07:35:00,104.04,104.06,104.04,104.04,2053000000.0
2007-10-26 07:36:00,104.05,104.07,104.045,104.055,2053000000.0
2007-10-26 07:37:00,104.05,104.06,104.05,104.055,1818700000.0
2007-10-26 07:38:00,104.055,104.09,104.055,104.08,1744600000.0
2007-10-26 07:39:00,104.08,104.14,104.08,104.13,1892000000.0
2007-10-26 07:40:00,104.13,104.18,104.13,104.17,1369600000.0
2007-10-26 07:41:00,104.17,104.22,104.17,104.21,980000000.0
2007-10-26 07:42:00,104.21,104.23,104.205,104.215,1130100003.0
2007-10-26 07:43:00,104.215,104.25,104.215,104.245,933700000.0
2007-10-26 07:44:00,104.245,104.27,104.24,104.25,1087300000.0
2007-10-26 07:45:00,104.25,104.255,104.22,104.255,920800000.0
2007-10-26 07:46:00,104.255,104.255,104.235,104.245,451200000.0
2007-10-26 07:47:00,104.245,104.26,104.235,104.245,424800000.0
2007-10-26 07:48:00,104.245,104.26,104.235,104.24,545800000.0
2007-10-26 07:49:00,104.24,104.25,104.235,104.24,356800000.0
2007-10-26 07:50:00,104.24,104.26,104.24,104.25,553900000.0
2007-10-26 07:51:00,104.25,104.265,104.175,104.2,598299997.0
2007-10-26 07:52:00,104.2,104.205,104.2,104.205,624100000.0
2007-10-26 07:53:00,104.205,104.205,104.15,104.16,796800000.0
2007-10-26 07:54:00,104.16,104.18,104.16,104.17,1037300000.0
2007-10-26 07:55:00,104.17,104.18,104.145,104.16,1404799992.0
2007-10-26 07:56:00,104.16,104.175,104.145,104.145,1934800005.0
2007-10-26 07:57:00,104.145,104.19,104.14,104.17,1346500000.0
2007-10-26 07:58:00,104.17,104.18,104.1,104.105,1645399999.0
2007-10-26 07:59:00,104.105,104.21,104.1,104.195,1418600000.0
2007-10-26 08:00:00,104.195,104.23,104.195,104.2,1347300000.0
2007-10-26 08:01:00,104.2,104.23,104.195,104.21,1495399999.0
2007-10-26 08:02:00,104.21,104.21,104.175,104.175,1228400000.0
2007-10-26 08:03:00,104.175,104.185,104.12,104.125,1076600000.0
2007-10-26 08:04:00,104.125,104.15,104.12,104.14,1397800000.0
2007-10-26 08:05:00,104.145,104.195,104.145,104.185,840000000.0
2007-10-26 08:06:00,104.185,104.185,104.155,104.175,650100000.0
2007-10-26 08:07:00,104.175,104.2,104.17,104.185,747300000.0
2007-10-26 08:08:00,104.185,104.215,104.18,104.185,1645899977.0
2007-10-26 08:09:00,104.185,104.2,104.17,104.17,1474199995.0
2007-10-26 08:10:00,104.17,104.23,104.17,104.23,1075500000.0
2007-10-26 08:11:00,104.235,104.28,104.22,104.26,1250300000.0
2007-10-26 08:12:00,104.26,104.26,104.195,104.245,1306800000.0
2007-10-26 08:13:00,104.245,104.28,104.235,104.28,1218600000.0
2007-10-26 08:14:00,104.28,104.28,104.205,104.215,1017600000.0
2007-10-26 08:15:00,104.215,104.25,104.215,104.25,1177600000.0
2007-10-26 08:16:00,104.25,104.25,104.21,104.21,1161800000.0
2007-10-26 08:17:00,104.21,104.22,104.18,104.2,1189700000.0
2007-10-26 08:18:00,104.2,104.23,104.19,104.23,1335800000.0
2007-10-26 08:19:00,104.23,104.23,104.21,104.225,989000000.0
2007-10-26 08:20:00,104.225,104.245,104.22,104.23,1110000000.0
2007-10-26 08:21:00,104.23,104.23,104.21,104.225,1107000000.0
2007-10-26 08:22:00,104.225,104.225,104.185,104.2,1371000000.0
2007-10-26 08:23:00,104.2,104.205,104.17,104.175,1541400000.0
2007-10-26 08:24:00,104.175,104.175,104.09,104.1,1201300000.0
2007-10-26 08:25:00,104.1,104.135,104.09,104.135,815100000.0
2007-10-26 08:26:00,104.135,104.135,104.1,104.11,391700000.0
2007-10-26 08:27:00,104.11,104.11,104.09,104.09,921300000.0
2007-10-26 08:28:00,104.09,104.17,104.09,104.15,996600000.0
2007-10-26 08:29:00,104.15,104.29,104.15,104.26,804600002.0
2007-10-26 08:30:00,104.26,104.3,104.235,104.3,1058000000.0
2007-10-26 08:31:00,104.3,104.355,104.29,104.35,953700000.0
2007-10-26 08:32:00,104.35,104.38,104.325,104.35,1083000000.0
2007-10-26 08:33:00,104.35,104.4,104.34,104.355,872400003.0
2007-10-26 08:34:00,104.36,104.365,104.335,104.34,1199700012.0
2007-10-26 08:35:00,104.34,104.39,104.34,104.385,1194400000.0
2007-10-26 08:36:00,104.385,104.4,104.36,104.38,850400000.0
2007-10-26 08:37:00,104.38,104.43,104.37,104.39,782000000.0
2007-10-26 08:38:00,104.39,104.46,104.38,104.44,1625700000.0
2007-10-26 08:39:00,104.44,104.44,104.33,104.33,1375000000.0
2007-10-26 08:40:00,104.33,104.34,104.265,104.34,1591900004.0
2007-10-26 08:41:00,104.34,104.34,104.295,104.31,993900000.0
2007-10-26 08:42:00,104.31,104.32,104.25,104.29,1008000000.0
2007-10-26 08:43:00,104.285,104.31,104.28,104.29,1012500000.0
2007-10-26 08:44:00,104.29,104.31,104.26,104.31,973800000.0
2007-10-26 08:45:00,104.31,104.34,104.295,104.325,1291000006.0
2007-10-26 08:46:00,104.325,104.33,104.245,104.25,1914400018.0
2007-10-26 08:47:00,104.245,104.265,104.235,104.255,1441200000.0
2007-10-26 08:48:00,104.255,104.26,104.205,104.23,999900000.0
2007-10-26 08:49:00,104.23,104.29,104.23,104.29,981900000.0
2007-10-26 08:50:00,104.29,104.34,104.29,104.34,670500000.0
2007-10-26 08:51:00,104.34,104.37,104.33,104.37,1490299999.0
2007-10-26 08:52:00,104.37,104.39,104.35,104.385,1323000000.0
2007-10-26 08:53:00,104.385,104.42,104.385,104.385,1276000000.0
2007-10-26 08:54:00,104.385,104.41,104.335,104.345,1287700000.0
2007-10-26 08:55:00,104.335,104.35,104.28,104.295,1522999999.0
2007-10-26 08:56:00,104.3,104.34,104.295,104.34,1485000000.0
2007-10-26 08:57:00,104.34,104.38,104.34,104.36,1467700000.0
2007-10-26 08:58:00,104.355,104.4,104.355,104.38,1959200000.0
2007-10-26 08:59:00,104.38,104.4,104.365,104.365,1311400000.0
2007-10-26 09:00:00,104.365,104.38,104.31,104.32,1412400000.0
2007-10-26 09:01:00,104.315,104.345,104.29,104.345,1404100000.0
2007-10-26 09:02:00,104.345,104.35,104.315,104.35,1456900000.0
2007-10-26 09:03:00,104.35,104.43,104.33,104.41,1041600000.0
2007-10-26 09:04:00,104.41,104.41,104.34,104.34,1041000000.0
2007-10-26 09:05:00,104.34,104.35,104.31,104.34,981000000.0
2007-10-26 09:06:00,104.34,104.345,104.325,104.335,1022100000.0
2007-10-26 09:07:00,104.335,104.35,104.325,104.325,805500000.0
2007-10-26 09:08:00,104.325,104.33,104.29,104.32,1331800001.0
2007-10-26 09:09:00,104.32,104.335,104.3,104.31,687900000.0
2007-10-26 09:10:00,104.31,104.33,104.3,104.315,919200000.0
2007-10-26 09:11:00,104.315,104.32,104.3,104.3,740300000.0
2007-10-26 09:12:00,104.3,104.33,104.295,104.33,1168099989.0
2007-10-26 09:13:00,104.33,104.395,104.325,104.34,923199988.0
2007-10-26 09:14:00,104.34,104.36,104.32,104.36,1064300000.0
2007-10-26 09:15:00,104.345,104.35,104.32,104.325,1396200011.0
2007-10-26 09:16:00,104.325,104.365,104.3,104.35,1153100004.0
2007-10-26 09:17:00,104.35,104.35,104.3,104.32,708400000.0
2007-10-26 09:18:00,104.32,104.335,104.31,104.335,670299998.0
2007-10-26 09:19:00,104.335,104.335,104.31,104.33,810000000.0
2007-10-26 09:20:00,104.33,104.35,104.325,104.35,313900000.0
2007-10-26 09:21:00,104.35,104.35,104.29,104.295,434200001.0
2007-10-26 09:22:00,104.295,104.335,104.295,104.305,636600000.0
2007-10-26 09:23:00,104.31,104.365,104.305,104.36,720700000.0
2007-10-26 09:24:00,104.36,104.42,104.335,104.39,570500000.0
2007-10-26 09:25:00,104.39,104.4,104.32,104.34,726000001.0
2007-10-26 09:26:00,104.34,104.365,104.335,104.365,623800000.0
2007-10-26 09:27:00,104.365,104.425,104.345,104.415,538000000.0
2007-10-26 09:28:00,104.415,104.445,104.405,104.42,469600000.0
2007-10-26 09:29:00,104.43,104.44,104.415,104.415,382400000.0
2007-10-26 09:30:00,104.415,104.43,104.375,104.39,439200000.0
2007-10-26 09:31:00,104.39,104.405,104.385,104.4,700500000.0
2007-10-26 09:32:00,104.4,104.4,104.38,104.39,205100000.0
2007-10-26 09:33:00,104.39,104.395,104.38,104.385,470900000.0
2007-10-26 09:34:00,104.385,104.385,104.365,104.385,761600000.0
2007-10-26 09:35:00,104.385,104.395,104.36,104.36,1011999999.0
2007-10-26 09:36:00,104.36,104.37,104.355,104.355,1172200004.0
2007-10-26 09:37:00,104.355,104.365,104.35,104.365,655700000.0
2007-10-26 09:38:00,104.36,104.375,104.335,104.34,1131499997.0
2007-10-26 09:39:00,104.34,104.35,104.315,104.33,1261099999.0
2007-10-26 09:40:00,104.33,104.36,104.325,104.35,1492100000.0
2007-10-26 09:41:00,104.345,104.385,104.345,104.38,1045000000.0
2007-10-26 09:42:00,104.38,104.41,104.36,104.385,1183199999.0
2007-10-26 09:43:00,104.385,104.4,104.37,104.395,1574999981.0
2007-10-26 09:44:00,104.395,104.4,104.39,104.39,1791800000.0
2007-10-26 09:45:00,104.39,104.405,104.375,104.38,1491899990.0
2007-10-26 09:46:00,104.38,104.385,104.38,104.38,1782400000.0
2007-10-26 09:47:00,104.38,104.39,104.365,104.365,1606200000.0
2007-10-26 09:48:00,104.365,104.405,104.365,104.395,1255200000.0
2007-10-26 09:49:00,104.395,104.43,104.385,104.41,1307199995.0
2007-10-26 09:50:00,104.41,104.42,104.385,104.415,946399999.0
2007-10-26 09:51:00,104.415,104.415,104.365,104.39,798400000.0
2007-10-26 09:52:00,104.395,104.445,104.38,104.425,920600000.0
2007-10-26 09:53:00,104.435,104.435,104.4,104.405,1018800000.0
2007-10-26 09:54:00,104.405,104.405,104.365,104.385,1365100000.0
2007-10-26 09:55:00,104.385,104.4,104.375,104.395,1476399998.0
2007-10-26 09:56:00,104.395,104.41,104.395,104.395,1080000000.0
2007-10-26 09:57:00,104.395,104.405,104.395,104.4,1036800000.0
2007-10-26 09:58:00,104.405,104.44,104.4,104.435,1082400001.0
2007-10-26 09:59:00,104.435,104.5,104.435,104.5,1034100000.0
2007-10-26 10:00:00,104.49,104.545,104.49,104.545,1104800000.0
2007-10-26 10:01:00,104.545,104.55,104.515,104.55,1011200000.0
2007-10-26 10:02:00,104.55,104.55,104.5,104.51,782699999.0
2007-10-26 10:03:00,104.51,104.55,104.51,104.545,1021800000.0
2007-10-26 10:04:00,104.545,104.55,104.525,104.545,800800003.0
2007-10-26 10:05:00,104.545,104.555,104.505,104.51,1315299999.0
2007-10-26 10:06:00,104.51,104.545,104.51,104.53,1067400000.0
2007-10-26 10:07:00,104.525,104.545,104.505,104.515,1046099999.0
2007-10-26 10:08:00,104.515,104.535,104.485,104.535,893600000.0
2007-10-26 10:09:00,104.535,104.585,104.535,104.565,1007900000.0
2007-10-26 10:10:00,104.565,104.565,104.5,104.5,767100000.0
2007-10-26 10:11:00,104.5,104.525,104.485,104.505,1286100001.0
2007-10-26 10:12:00,104.505,104.515,104.485,104.505,801599999.0
2007-10-26 10:13:00,104.505,104.515,104.475,104.5,764000000.0
2007-10-26 10:14:00,104.5,104.5,104.46,104.475,922400000.0
2007-10-26 10:15:00,104.475,104.5,104.47,104.48,1182400000.0
2007-10-26 10:16:00,104.48,104.49,104.455,104.475,1616300000.0
2007-10-26 10:17:00,104.475,104.48,104.375,104.375,1119000001.0
2007-10-26 10:18:00,104.375,104.375,104.285,104.31,997199999.0
2007-10-26 10:19:00,104.315,104.315,104.285,104.295,695099999.0
2007-10-26 10:20:00,104.295,104.325,104.285,104.305,615699998.0
2007-10-26 10:21:00,104.305,104.335,104.305,104.31,346400000.0
2007-10-26 10:22:00,104.32,104.35,104.31,104.35,426300000.0
2007-10-26 10:23:00,104.35,104.37,104.315,104.315,729200000.0
2007-10-26 10:24:00,104.32,104.34,104.305,104.32,699800000.0
2007-10-26 10:25:00,104.32,104.35,104.32,104.34,334400000.0
2007-10-26 10:26:00,104.34,104.35,104.325,104.325,330000000.0
2007-10-26 10:27:00,104.325,104.365,104.32,104.34,1591199996.0
2007-10-26 10:28:00,104.34,104.365,104.34,104.355,692358438.0
2007-10-26 10:29:00,104.355,104.385,104.355,104.38,536792234.0
2007-10-26 10:30:00,104.38,104.405,104.375,104.405,282200000.0
2007-10-26 10:31:00,104.405,104.405,104.385,104.395,279000000.0
2007-10-26 10:32:00,104.395,104.41,104.375,104.385,1354899999.0
2007-10-26 10:33:00,104.385,104.415,104.385,104.405,1318400000.0
2007-10-26 10:34:00,104.395,104.395,104.375,104.375,534400000.0
2007-10-26 10:35:00,104.375,104.395,104.37,104.395,1130000002.0
2007-10-26 10:36:00,104.395,104.405,104.395,104.4,842600000.0
2007-10-26 10:37:00,104.4,104.4,104.39,104.395,767100000.0
2007-10-26 10:38:00,104.395,104.435,104.39,104.415,645800000.0
2007-10-26 10:39:00,104.415,104.425,104.385,104.385,888800000.0
2007-10-26 10:40:00,104.385,104.425,104.375,104.425,1291899999.0
2007-10-26 10:41:00,104.425,104.425,104.395,104.425,1056800000.0
2007-10-26 10:42:00,104.425,104.47,104.425,104.45,1213000000.0
2007-10-26 10:43:00,104.455,104.46,104.36,104.375,1098900003.0
2007-10-26 10:44:00,104.375,104.38,104.3,104.305,1103100005.0
2007-10-26 10:45:00,104.3,104.32,104.285,104.295,1546599991.0
2007-10-26 10:46:00,104.295,104.31,104.295,104.31,1111600000.0
2007-10-26 10:47:00,104.31,104.335,104.31,104.335,662100000.0
2007-10-26 10:48:00,104.335,104.34,104.3,104.32,807200000.0
2007-10-26 10:49:00,104.32,104.34,104.315,104.34,370500000.0
2007-10-26 10:50:00,104.34,104.345,104.325,104.34,558600000.0
2007-10-26 10:51:00,104.34,104.34,104.325,104.325,238900000.0
2007-10-26 10:52:00,104.325,104.33,104.31,104.315,1262099998.0
2007-10-26 10:53:00,104.315,104.34,104.305,104.305,1898100000.0
2007-10-26 10:54:00,104.305,104.305,104.265,104.265,1393600000.0
2007-10-26 10:55:00,104.265,104.285,104.255,104.265,1573400000.0
2007-10-26 10:56:00,104.26,104.28,104.25,104.255,1627699994.0
2007-10-26 10:57:00,104.255,104.32,104.25,104.315,1439499999.0
2007-10-26 10:58:00,104.32,104.355,104.31,104.355,678400000.0
2007-10-26 10:59:00,104.355,104.37,104.335,104.365,956400000.0
2007-10-26 11:00:00,104.355,104.365,104.315,104.325,1045200000.0
2007-10-26 11:01:00,104.325,104.335,104.305,104.315,1524400000.0
2007-10-26 11:02:00,104.315,104.335,104.31,104.33,1245899998.0
2007-10-26 11:03:00,104.33,104.35,104.325,104.345,1510900005.0
2007-10-26 11:04:00,104.345,104.345,104.33,104.345,1008800000.0
2007-10-26 11:05:00,104.345,104.35,104.325,104.335,1520800000.0
2007-10-26 11:06:00,104.335,104.345,104.325,104.345,1554199999.0
2007-10-26 11:07:00,104.345,104.355,104.325,104.33,1862900000.0
2007-10-26 11:08:00,104.33,104.35,104.325,104.33,1377899998.0
2007-10-26 11:09:00,104.33,104.36,104.33,104.34,1100000000.0
2007-10-26 11:10:00,104.34,104.34,104.335,104.335,1216000000.0
2007-10-26 11:11:00,104.335,104.345,104.315,104.335,907300003.0
2007-10-26 11:12:00,104.33,104.345,104.325,104.325,1274600000.0
2007-10-26 11:13:00,104.325,104.365,104.325,104.365,1162700012.0
2007-10-26 11:14:00,104.365,104.365,104.335,104.345,831199986.0
2007-10-26 11:15:00,104.355,104.365,104.34,104.365,989500001.0
2007-10-26 11:16:00,104.365,104.375,104.35,104.375,442399999.0
2007-10-26 11:17:00,104.375,104.425,104.375,104.405,755100001.0
2007-10-26 11:18:00,104.405,104.41,104.385,104.39,611300000.0
2007-10-26 11:19:00,104.39,104.4,104.355,104.355,405300000.0
2007-10-26 11:20:00,104.36,104.365,104.355,104.36,1007800000.0
2007-10-26 11:21:00,104.36,104.375,104.32,104.375,740499995.0
2007-10-26 11:22:00,104.375,104.385,104.365,104.38,450200000.0
2007-10-26 11:23:00,104.38,104.38,104.365,104.375,1053800000.0
2007-10-26 11:24:00,104.375,104.39,104.375,104.38,950700000.0
2007-10-26 11:25:00,104.38,104.385,104.335,104.335,1192799939.0
2007-10-26 11:26:00,104.335,104.35,104.335,104.35,1606499939.0
2007-10-26 11:27:00,104.35,104.355,104.33,104.355,1568100000.0
2007-10-26 11:28:00,104.355,104.37,104.345,104.365,1052000000.0
2007-10-26 11:29:00,104.365,104.395,104.355,104.395,909300000.0
2007-10-26 11:30:00,104.395,104.4,104.37,104.375,1011199999.0
2007-10-26 11:31:00,104.375,104.4,104.36,104.4,990399998.0
2007-10-26 11:32:00,104.4,104.4,104.365,104.37,786400000.0
2007-10-26 11:33:00,104.37,104.375,104.36,104.37,864800000.0
2007-10-26 11:34:00,104.37,104.37,104.305,104.305,966599999.0
2007-10-26 11:35:00,104.305,104.33,104.295,104.31,1006400000.0
2007-10-26 11:36:00,104.305,104.31,104.285,104.285,1478599986.0
2007-10-26 11:37:00,104.29,104.31,104.29,104.31,946400000.0
2007-10-26 11:38:00,104.31,104.345,104.31,104.345,946400000.0
2007-10-26 11:39:00,104.345,104.36,104.325,104.335,680800000.0
2007-10-26 11:40:00,104.335,104.345,104.325,104.34,1431999964.0
2007-10-26 11:41:00,104.34,104.385,104.335,104.365,695599996.0
2007-10-26 11:42:00,104.365,104.375,104.335,104.375,482100000.0
2007-10-26 11:43:00,104.375,104.38,104.355,104.355,299100000.0
2007-10-26 11:44:00,104.355,104.355,104.325,104.33,651200000.0
2007-10-26 11:45:00,104.33,104.335,104.32,104.325,544800000.0
2007-10-26 11:46:00,104.325,104.33,104.29,104.29,624799987.0
2007-10-26 11:47:00,104.3,104.32,104.29,104.31,934300000.0
2007-10-26 11:48:00,104.31,104.31,104.275,104.31,428200000.0
2007-10-26 11:49:00,104.31,104.32,104.275,104.275,404800000.0
2007-10-26 11:50:00,104.275,104.275,104.225,104.255,1076600001.0
2007-10-26 11:51:00,104.255,104.31,104.255,104.305,954799997.0
2007-10-26 11:52:00,104.305,104.33,104.295,104.325,1051900000.0
2007-10-26 11:53:00,104.325,104.325,104.295,104.32,981599998.0
2007-10-26 11:54:00,104.32,104.32,104.295,104.305,960000000.0
2007-10-26 11:55:00,104.305,104.305,104.275,104.295,916800000.0
2007-10-26 11:56:00,104.295,104.305,104.29,104.305,1127999999.0
2007-10-26 11:57:00,104.305,104.305,104.29,104.295,1211200000.0
2007-10-26 11:58:00,104.295,104.305,104.27,104.295,748200000.0
2007-10-26 11:59:00,104.295,104.315,104.285,104.29,917500000.0
2007-10-26 12:00:00,104.29,104.325,104.275,104.325,1116700000.0
2007-10-26 12:01:00,104.325,104.36,104.32,104.345,880000000.0
2007-10-26 12:02:00,104.345,104.36,104.33,104.345,539600001.0
2007-10-26 12:03:00,104.345,104.35,104.335,104.345,606700000.0
2007-10-26 12:04:00,104.345,104.345,104.335,104.345,300800000.0
2007-10-26 12:05:00,104.345,104.385,104.345,104.385,616800000.0
2007-10-26 12:06:00,104.385,104.395,104.365,104.395,297599999.0
2007-10-26 12:07:00,104.395,104.4,104.385,104.4,586400000.0
2007-10-26 12:08:00,104.4,104.435,104.4,104.42,519900000.0
2007-10-26 12:09:00,104.415,104.43,104.415,104.425,557900000.0
2007-10-26 12:10:00,104.425,104.44,104.425,104.43,449600000.0
2007-10-26 12:11:00,104.43,104.45,104.42,104.445,407200000.0
2007-10-26 12:12:00,104.445,104.445,104.375,104.375,660100000.0
2007-10-26 12:13:00,104.375,104.395,104.35,104.39,792000000.0
2007-10-26 12:14:00,104.395,104.4,104.385,104.395,544800000.0
2007-10-26 12:15:00,104.395,104.4,104.385,104.39,1475300000.0
2007-10-26 12:16:00,104.39,104.395,104.34,104.34,1529099998.0
2007-10-26 12:17:00,104.34,104.37,104.315,104.37,1480199998.0
2007-10-26 12:18:00,104.37,104.37,104.345,104.345,966400000.0
2007-10-26 12:19:00,104.345,104.35,104.32,104.34,1441600000.0
2007-10-26 12:20:00,104.34,104.355,104.335,104.345,814558764.0
2007-10-26 12:21:00,104.345,104.355,104.275,104.285,916594774.0
2007-10-26 12:22:00,104.285,104.31,104.28,104.295,351899999.0
2007-10-26 12:23:00,104.295,104.315,104.285,104.305,402300000.0
2007-10-26 12:24:00,104.305,104.31,104.295,104.31,283300000.0
2007-10-26 12:25:00,104.31,104.32,104.275,104.28,836299991.0
2007-10-26 12:26:00,104.28,104.3,104.275,104.285,450000000.0
2007-10-26 12:27:00,104.285,104.335,104.285,104.335,380200000.0
2007-10-26 12:28:00,104.335,104.34,104.295,104.32,982100000.0
2007-10-26 12:29:00,104.32,104.325,104.305,104.305,1584799964.0
2007-10-26 12:30:00,104.305,104.32,104.265,104.265,1262700000.0
2007-10-26 12:31:00,104.265,104.275,104.255,104.27,1096800000.0
2007-10-26 12:32:00,104.27,104.27,104.215,104.215,1184799999.0
2007-10-26 12:33:00,104.215,104.255,104.215,104.245,1764900007.0
2007-10-26 12:34:00,104.24,104.25,104.22,104.23,1571400001.0
2007-10-26 12:35:00,104.23,104.235,104.21,104.23,948800001.0
2007-10-26 12:36:00,104.23,104.255,104.22,104.245,1079200000.0
2007-10-26 12:37:00,104.245,104.255,104.235,104.24,1078400000.0
2007-10-26 12:38:00,104.24,104.25,104.22,104.25,1057600000.0
2007-10-26 12:39:00,104.25,104.255,104.23,104.255,972800000.0
2007-10-26 12:40:00,104.255,104.27,104.245,104.26,1184000000.0
2007-10-26 12:41:00,104.26,104.285,104.25,104.285,1155200000.0
2007-10-26 12:42:00,104.29,104.295,104.28,104.285,1648000000.0
2007-10-26 12:43:00,104.285,104.305,104.285,104.285,1008800000.0
2007-10-26 12:44:00,104.285,104.305,104.285,104.295,1500800000.0
2007-10-26 12:45:00,104.295,104.315,104.295,104.305,1022900000.0
2007-10-26 12:46:00,104.295,104.325,104.285,104.315,1208100000.0
2007-10-26 12:47:00,104.315,104.325,104.295,104.305,998300000.0
2007-10-26 12:48:00,104.305,104.335,104.305,104.315,987200000.0
2007-10-26 12:49:00,104.315,104.345,104.315,104.345,932800000.0
2007-10-26 12:50:00,104.345,104.345,104.295,104.295,920700000.0
2007-10-26 12:51:00,104.295,104.32,104.285,104.315,1748000004.0
2007-10-26 12:52:00,104.315,104.325,104.295,104.315,475200000.0
2007-10-26 12:53:00,104.315,104.33,104.295,104.325,1003999991.0
2007-10-26 12:54:00,104.325,104.325,104.27,104.295,1056400000.0
2007-10-26 12:55:00,104.295,104.315,104.285,104.295,829500000.0
2007-10-26 12:56:00,104.295,104.305,104.295,104.295,1044800000.0
2007-10-26 12:57:00,104.295,104.315,104.295,104.3,1212999989.0
2007-10-26 12:58:00,104.295,104.335,104.295,104.325,1407899991.0
2007-10-26 12:59:00,104.325,104.355,104.32,104.325,898384805.0
2007-10-26 13:00:00,104.325,104.33,104.305,104.325,966503027.0
2007-10-26 13:01:00,104.325,104.345,104.325,104.34,1132800000.0
2007-10-26 13:02:00,104.34,104.34,104.295,104.295,1397599985.0
2007-10-26 13:03:00,104.295,104.335,104.295,104.335,1088800001.0
2007-10-26 13:04:00,104.335,104.355,104.335,104.345,1097700000.0
2007-10-26 13:05:00,104.345,104.375,104.345,104.35,1508760296.0
2007-10-26 13:06:00,104.35,104.385,104.35,104.385,1200499999.0
2007-10-26 13:07:00,104.385,104.425,104.37,104.37,1182400000.0
2007-10-26 13:08:00,104.37,104.42,104.37,104.42,1121600000.0
2007-10-26 13:09:00,104.42,104.465,104.395,104.435,1166000000.0
2007-10-26 13:10:00,104.435,104.44,104.42,104.425,1031400000.0
2007-10-26 13:11:00,104.425,104.425,104.405,104.405,767800000.0
2007-10-26 13:12:00,104.405,104.425,104.39,104.415,1329599992.0
2007-10-26 13:13:00,104.415,104.415,104.395,104.41,1672799990.0
2007-10-26 13:14:00,104.41,104.42,104.405,104.42,855199998.0
2007-10-26 13:15:00,104.42,104.425,104.385,104.385,1431999987.0
2007-10-26 13:16:00,104.385,104.385,104.375,104.385,1336799987.0
2007-10-26 13:17:00,104.385,104.39,104.355,104.36,994199999.0
2007-10-26 13:18:00,104.36,104.36,104.31,104.335,1109699998.0
2007-10-26 13:19:00,104.335,104.34,104.32,104.335,1898500003.0
2007-10-26 13:20:00,104.335,104.345,104.33,104.335,1228800000.0
2007-10-26 13:21:00,104.335,104.34,104.32,104.325,1181100000.0
2007-10-26 13:22:00,104.325,104.335,104.305,104.32,1454400000.0
2007-10-26 13:23:00,104.32,104.345,104.31,104.34,1454300001.0
2007-10-26 13:24:00,104.34,104.41,104.33,104.41,1440499997.0
2007-10-26 13:25:00,104.42,104.425,104.385,104.415,627500000.0
2007-10-26 13:26:00,104.415,104.44,104.395,104.405,859100000.0
2007-10-26 13:27:00,104.405,104.445,104.375,104.445,933100000.0
2007-10-26 13:28:00,104.445,104.455,104.395,104.44,1110499998.0
2007-10-26 13:29:00,104.44,104.45,104.435,104.44,1486400000.0
2007-10-26 13:30:00,104.44,104.52,104.44,104.47,1256000000.0
2007-10-26 13:31:00,104.465,104.475,104.425,104.425,1097600000.0
2007-10-26 13:32:00,104.425,104.44,104.41,104.42,1491800000.0
2007-10-26 13:33:00,104.42,104.5,104.42,104.49,1399999998.0
2007-10-26 13:34:00,104.49,104.495,104.445,104.45,1460000000.0
2007-10-26 13:35:00,104.45,104.455,104.425,104.44,1272699998.0
2007-10-26 13:36:00,104.44,104.44,104.425,104.435,1271200000.0
2007-10-26 13:37:00,104.435,104.465,104.435,104.46,1448000000.0
2007-10-26 13:38:00,104.46,104.46,104.435,104.45,1411499997.0
2007-10-26 13:39:00,104.45,104.46,104.435,104.435,1707200000.0
2007-10-26 13:40:00,104.435,104.44,104.41,104.41,1573600016.0
2007-10-26 13:41:00,104.41,104.425,104.395,104.405,1859700004.0
2007-10-26 13:42:00,104.41,104.41,104.395,104.395,1959899969.0
2007-10-26 13:43:00,104.395,104.4,104.37,104.37,1160799998.0
2007-10-26 13:44:00,104.375,104.39,104.365,104.375,948654545.0
2007-10-26 13:45:00,104.37,104.435,104.37,104.425,1196900000.0
2007-10-26 13:46:00,104.415,104.42,104.395,104.405,1611109070.0
2007-10-26 13:47:00,104.405,104.405,104.39,104.39,1362299992.0
2007-10-26 13:48:00,104.39,104.41,104.39,104.405,1405800405.0
2007-10-26 13:49:00,104.405,104.405,104.365,104.365,989401260.0
2007-10-26 13:50:00,104.365,104.37,104.345,104.355,1200599987.0
2007-10-26 13:51:00,104.355,104.355,104.305,104.325,678797640.0
2007-10-26 13:52:00,104.32,104.33,104.3,104.32,520399999.0
2007-10-26 13:53:00,104.32,104.325,104.315,104.32,434200000.0
2007-10-26 13:54:00,104.32,104.325,104.31,104.32,1149600000.0
2007-10-26 13:55:00,104.32,104.32,104.305,104.305,1113600000.0
2007-10-26 13:56:00,104.305,104.32,104.285,104.32,888800001.0
2007-10-26 13:57:00,104.32,104.33,104.305,104.325,1116500000.0
2007-10-26 13:58:00,104.325,104.335,104.315,104.325,925599999.0
2007-10-26 13:59:00,104.325,104.325,104.295,104.315,1108700000.0
2007-10-26 14:00:00,104.315,104.325,104.245,104.245,550700000.0
2007-10-26 14:01:00,104.245,104.355,104.24,104.355,526599999.0
2007-10-26 14:02:00,104.355,104.39,104.35,104.355,979099996.0
2007-10-26 14:03:00,104.355,104.355,104.295,104.315,558100000.0
2007-10-26 14:04:00,104.315,104.37,104.315,104.35,632200000.0
2007-10-26 14:05:00,104.35,104.385,104.35,104.38,1530799987.0
2007-10-26 14:06:00,104.385,104.425,104.385,104.415,1167600000.0
2007-10-26 14:07:00,104.415,104.42,104.405,104.41,504000000.0
2007-10-26 14:08:00,104.415,104.445,104.415,104.435,1152099998.0
2007-10-26 14:09:00,104.435,104.435,104.395,104.415,720800000.0
2007-10-26 14:10:00,104.415,104.48,104.415,104.47,1180487595.0
2007-10-26 14:11:00,104.47,104.49,104.465,104.48,923600000.0
2007-10-26 14:12:00,104.48,104.53,104.47,104.51,560600003.0
2007-10-26 14:13:00,104.51,104.525,104.48,104.505,448800000.0
2007-10-26 14:14:00,104.505,104.585,104.495,104.555,762000002.0
2007-10-26 14:15:00,104.555,104.565,104.485,104.495,888800000.0
2007-10-26 14:16:00,104.495,104.54,104.485,104.525,748800000.0
2007-10-26 14:17:00,104.525,104.54,104.46,104.48,437600000.0
2007-10-26 14:18:00,104.48,104.52,104.475,104.485,336600001.0
2007-10-26 14:19:00,104.48,104.5,104.45,104.45,715499995.0
2007-10-26 14:20:00,104.45,104.49,104.44,104.48,976400000.0
2007-10-26 14:21:00,104.48,104.52,104.475,104.475,1004500000.0
2007-10-26 14:22:00,104.475,104.505,104.465,104.5,744000000.0
2007-10-26 14:23:00,104.5,104.535,104.445,104.47,706400000.0
2007-10-26 14:24:00,104.47,104.5,104.455,104.49,927200000.0
2007-10-26 14:25:00,104.49,104.515,104.49,104.505,1038400000.0
2007-10-26 14:26:00,104.505,104.545,104.495,104.525,1172000000.0
2007-10-26 14:27:00,104.525,104.555,104.52,104.53,526700000.0
2007-10-26 14:28:00,104.53,104.56,104.51,104.52,753100000.0
2007-10-26 14:29:00,104.52,104.55,104.515,104.545,847100001.0
2007-10-26 14:30:00,104.545,104.56,104.53,104.56,205300000.0
2007-10-26 14:31:00,104.56,104.57,104.525,104.53,634800000.0
2007-10-26 14:32:00,104.53,104.535,104.5,104.51,227900000.0
2007-10-26 14:33:00,104.51,104.555,104.505,104.53,1031500000.0
2007-10-26 14:34:00,104.535,104.54,104.48,104.49,709600000.0
2007-10-26 14:35:00,104.49,104.525,104.465,104.495,1213099999.0
2007-10-26 14:36:00,104.495,104.515,104.495,104.515,1300800000.0
2007-10-26 14:37:00,104.515,104.56,104.505,104.55,1039199999.0
2007-10-26 14:38:00,104.55,104.575,104.535,104.545,875200000.0
2007-10-26 14:39:00,104.545,104.545,104.515,104.515,1049599996.0
2007-10-26 14:40:00,104.515,104.52,104.485,104.51,1258499998.0
2007-10-26 14:41:00,104.505,104.515,104.495,104.515,1458799993.0
2007-10-26 14:42:00,104.515,104.52,104.495,104.495,736800000.0
2007-10-26 14:43:00,104.495,104.505,104.47,104.47,1129600000.0
2007-10-26 14:44:00,104.47,104.48,104.455,104.465,1030499999.0
2007-10-26 14:45:00,104.465,104.49,104.44,104.465,1034400001.0
2007-10-26 14:46:00,104.465,104.505,104.46,104.495,1011200000.0
2007-10-26 14:47:00,104.495,104.515,104.49,104.515,1386200000.0
2007-10-26 14:48:00,104.515,104.52,104.485,104.495,1802999999.0
2007-10-26 14:49:00,104.49,104.53,104.485,104.525,944700002.0
2007-10-26 14:50:00,104.525,104.6,104.525,104.555,1025800000.0
2007-10-26 14:51:00,104.555,104.58,104.555,104.565,884199999.0
2007-10-26 14:52:00,104.565,104.565,104.52,104.555,1376100001.0
2007-10-26 14:53:00,104.555,104.58,104.525,104.53,939199996.0
2007-10-26 14:54:00,104.53,104.565,104.53,104.555,940000000.0
2007-10-26 14:55:00,104.565,104.565,104.525,104.525,1058400000.0
2007-10-26 14:56:00,104.525,104.54,104.495,104.495,956800000.0
2007-10-26 14:57:00,104.495,104.56,104.495,104.545,1146400000.0
2007-10-26 14:58:00,104.545,104.55,104.525,104.525,2034599984.0
2007-10-26 14:59:00,104.525,104.525,104.47,104.48,1510299995.0
2007-10-26 15:00:00,104.48,104.515,104.48,104.495,1298100006.0
2007-10-26 15:01:00,104.495,104.52,104.49,104.52,891199999.0
2007-10-26 15:02:00,104.52,104.535,104.465,104.48,721600001.0
2007-10-26 15:03:00,104.48,104.5,104.47,104.47,1081600000.0
2007-10-26 15:04:00,104.47,104.505,104.465,104.465,1331500000.0
2007-10-26 15:05:00,104.465,104.49,104.465,104.475,941599998.0
2007-10-26 15:06:00,104.475,104.525,104.465,104.51,884699996.0
2007-10-26 15:07:00,104.51,104.51,104.485,104.49,550300002.0
2007-10-26 15:08:00,104.49,104.505,104.48,104.505,878600000.0
2007-10-26 15:09:00,104.505,104.52,104.5,104.52,1209300000.0
2007-10-26 15:10:00,104.52,104.55,104.52,104.535,940700000.0
2007-10-26 15:11:00,104.535,104.625,104.535,104.6,685600000.0
2007-10-26 15:12:00,104.605,104.605,104.58,104.605,833900001.0
2007-10-26 15:13:00,104.6,104.62,104.595,104.61,607200001.0
2007-10-26 15:14:00,104.61,104.61,104.595,104.595,392800000.0
2007-10-26 15:15:00,104.59,104.61,104.59,104.595,355200000.0
2007-10-26 15:16:00,104.595,104.615,104.595,104.61,478900000.0
2007-10-26 15:17:00,104.61,104.615,104.6,104.61,1254300000.0
2007-10-26 15:18:00,104.61,104.635,104.585,104.595,1245600000.0
2007-10-26 15:19:00,104.595,104.61,104.595,104.6,1322400000.0
2007-10-26 15:20:00,104.6,104.635,104.6,104.635,1469299994.0
2007-10-26 15:21:00,104.635,104.67,104.635,104.635,1448399999.0
2007-10-26 15:22:00,104.635,104.635,104.615,104.63,1067000000.0
2007-10-26 15:23:00,104.63,104.65,104.605,104.605,1231200000.0
2007-10-26 15:24:00,104.605,104.7,104.605,104.675,960900000.0
2007-10-26 15:25:00,104.675,104.715,104.675,104.685,697800000.0
2007-10-26 15:26:00,104.685,104.685,104.65,104.65,1214199999.0
2007-10-26 15:27:00,104.655,104.665,104.625,104.625,1230899998.0
2007-10-26 15:28:00,104.62,104.66,104.61,104.655,1246299998.0
2007-10-26 15:29:00,104.655,104.655,104.615,104.625,808500000.0
2007-10-26 15:30:00,104.625,104.655,104.625,104.655,528800000.0
2007-10-26 15:31:00,104.64,104.725,104.609,104.71,901600000.0
2007-10-26 15:32:00,104.81,104.81,104.765,104.765,240100000.0
2007-10-26 15:33:00,104.765,104.805,104.73,104.745,407600000.0
2007-10-26 15:34:00,104.745,104.755,104.73,104.745,843100000.0
2007-10-26 15:35:00,104.745,104.755,104.655,104.655,678900000.0
2007-10-26 15:36:00,104.655,104.705,104.645,104.685,788899999.0
2007-10-26 15:37:00,104.685,104.73,104.655,104.675,769000000.0
2007-10-26 15:38:00,104.675,104.735,104.675,104.7,1095100003.0
2007-10-26 15:39:00,104.7,104.74,104.675,104.72,601600000.0
2007-10-26 15:40:00,104.72,104.77,104.715,104.75,1026900009.0
2007-10-26 15:41:00,104.75,104.76,104.72,104.75,472800000.0
2007-10-26 15:42:00,104.75,104.765,104.74,104.75,294400000.0
2007-10-26 15:43:00,104.75,104.78,104.75,104.76,408000000.0
2007-10-26 15:44:00,104.765,104.79,104.73,104.73,497600000.0
2007-10-26 15:45:00,104.74,104.74,104.685,104.7,1039200000.0
2007-10-26 15:46:00,104.705,104.715,104.635,104.64,915199999.0
2007-10-26 15:47:00,104.64,104.69,104.64,104.675,727900000.0
2007-10-26 15:48:00,104.675,104.705,104.645,104.7,1064600001.0
2007-10-26 15:49:00,104.7,104.72,104.685,104.705,750200000.0
2007-10-26 15:50:00,104.705,104.75,104.705,104.735,1019999998.0
2007-10-26 15:51:00,104.735,104.775,104.73,104.74,906999999.0
2007-10-26 15:52:00,104.74,104.755,104.705,104.715,1227499999.0
2007-10-26 15:53:00,104.715,104.735,104.715,104.735,935200000.0
2007-10-26 15:54:00,104.735,104.75,104.725,104.73,477600000.0
2007-10-26 15:55:00,104.73,104.75,104.715,104.75,1007200000.0
2007-10-26 15:56:00,104.75,104.75,104.685,104.72,516000000.0
2007-10-26 15:57:00,104.72,104.755,104.72,104.755,718013960.0
2007-10-26 15:58:00,104.755,104.775,104.725,104.755,934900000.0
2007-10-26 15:59:00,104.755,104.785,104.735,104.755,1284900000.0
2007-10-26 16:00:00,104.735,104.81,104.695,104.795,1055900000.0
2007-10-26 16:01:00,104.795,104.81,104.735,104.755,798499998.0
2007-10-26 16:02:00,104.755,104.795,104.685,104.725,612799999.0
2007-10-26 16:03:00,104.73,104.75,104.7,104.7,651200000.0
2007-10-26 16:04:00,104.69,104.7,104.65,104.7,833300000.0
2007-10-26 16:05:00,104.7,104.72,104.67,104.705,730900000.0
2007-10-26 16:06:00,104.705,104.75,104.695,104.72,1002000000.0
2007-10-26 16:07:00,104.72,104.73,104.68,104.705,1242100000.0
2007-10-26 16:08:00,104.705,104.705,104.675,104.695,1057499982.0
2007-10-26 16:09:00,104.695,104.75,104.695,104.75,998700000.0
2007-10-26 16:10:00,104.745,104.755,104.73,104.73,1432400000.0
2007-10-26 16:11:00,104.735,104.785,104.71,104.785,1328200004.0
2007-10-26 16:12:00,104.775,104.825,104.77,104.825,1250199993.0
2007-10-26 16:13:00,104.825,104.83,104.775,104.79,1158200001.0
2007-10-26 16:14:00,104.79,104.8,104.765,104.8,1027200000.0
2007-10-26 16:15:00,104.8,104.815,104.79,104.81,1541299989.0
2007-10-26 16:16:00,104.81,104.84,104.795,104.84,666200000.0
2007-10-26 16:17:00,104.84,104.84,104.785,104.82,954699994.0
2007-10-26 16:18:00,104.82,104.84,104.805,104.835,686400000.0
2007-10-26 16:19:00,104.835,104.835,104.77,104.79,330200000.0
2007-10-26 16:20:00,104.79,104.815,104.78,104.78,311200000.0
2007-10-26 16:21:00,104.78,104.79,104.745,104.745,694900000.0
2007-10-26 16:22:00,104.745,104.77,104.745,104.755,393500000.0
2007-10-26 16:23:00,104.755,104.755,104.73,104.735,507399997.0
2007-10-26 16:24:00,104.735,104.8,104.715,104.78,401700000.0
2007-10-26 16:25:00,104.79,104.805,104.765,104.785,1004300000.0
2007-10-26 16:26:00,104.785,104.815,104.765,104.775,834400000.0
2007-10-26 16:27:00,104.775,104.8,104.77,104.77,1060399995.0
2007-10-26 16:28:00,104.77,104.805,104.76,104.79,461700000.0
2007-10-26 16:29:00,104.79,104.805,104.77,104.805,401500000.0
2007-10-26 16:30:00,104.805,104.805,104.76,104.76,827400000.0
2007-10-26 16:31:00,104.76,104.77,104.74,104.77,421900000.0
2007-10-26 16:32:00,104.765,104.77,104.745,104.75,356700000.0
2007-10-26 16:33:00,104.75,104.75,104.705,104.72,399700000.0
2007-10-26 16:34:00,104.72,104.75,104.715,104.735,988000000.0
2007-10-26 16:35:00,104.74,104.765,104.735,104.745,1006400002.0
2007-10-26 16:36:00,104.745,104.755,104.735,104.745,1801400001.0
2007-10-26 16:37:00,104.75,104.77,104.745,104.76,1176834120.0
2007-10-26 16:38:00,104.76,104.76,104.715,104.74,666459449.0
2007-10-26 16:39:00,104.74,104.74,104.665,104.695,1471402050.0
2007-10-26 16:40:00,104.695,104.715,104.67,104.67,406899998.0
2007-10-26 16:41:00,104.665,104.68,104.57,104.605,1219199999.0
2007-10-26 16:42:00,104.605,104.705,104.6,104.61,921900001.0
2007-10-26 16:43:00,104.61,104.635,104.58,104.595,791900000.0
2007-10-26 16:44:00,104.595,104.615,104.585,104.585,761500000.0
2007-10-26 16:45:00,104.585,104.605,104.56,104.58,793199999.0
2007-10-26 16:46:00,104.58,104.625,104.56,104.62,829900000.0
2007-10-26 16:47:00,104.62,104.655,104.62,104.635,852100000.0
2007-10-26 16:48:00,104.64,104.65,104.635,104.645,1602400000.0
2007-10-26 16:49:00,104.645,104.66,104.64,104.645,457900000.0
2007-10-26 16:50:00,104.645,104.65,104.605,104.63,307299999.0
2007-10-26 16:51:00,104.63,104.645,104.6,104.645,731900000.0
2007-10-26 16:52:00,104.645,104.675,104.595,104.615,665700001.0
2007-10-26 16:53:00,104.615,104.625,104.59,104.62,239200000.0
2007-10-26 16:54:00,104.62,104.635,104.59,104.59,283500000.0
2007-10-26 16:55:00,104.59,104.59,104.55,104.565,764299993.0
2007-10-26 16:56:00,104.565,104.64,104.565,104.635,483800000.0
2007-10-26 16:57:00,104.635,104.645,104.595,104.63,912100000.0
2007-10-26 16:58:00,104.63,104.63,104.615,104.62,714500000.0
2007-10-26 16:59:00,104.62,104.655,104.62,104.63,566900000.0
2007-10-26 17:00:00,104.63,104.635,104.605,104.61,575800000.0
2007-10-26 17:01:00,104.61,104.625,104.6,104.62,278000000.0
2007-10-26 17:02:00,104.62,104.625,104.585,104.595,166400000.0
2007-10-26 17:03:00,104.595,104.595,104.555,104.58,786200000.0
2007-10-26 17:04:00,104.58,104.605,104.58,104.6,307200000.0
2007-10-26 17:05:00,104.6,104.61,104.58,104.61,372100000.0
2007-10-26 17:06:00,104.61,104.65,104.61,104.635,673600000.0
2007-10-26 17:07:00,104.635,104.64,104.61,104.635,324799995.0
2007-10-26 17:08:00,104.635,104.67,104.635,104.665,407200000.0
2007-10-26 17:09:00,104.665,104.695,104.66,104.665,308000000.0
2007-10-26 17:10:00,104.665,104.675,104.65,104.65,333600000.0
2007-10-26 17:11:00,104.65,104.655,104.625,104.64,394700000.0
2007-10-26 17:12:00,104.635,104.67,104.63,104.665,504100000.0
2007-10-26 17:13:00,104.665,104.695,104.655,104.655,796299999.0
2007-10-26 17:14:00,104.655,104.66,104.62,104.635,513399999.0
2007-10-26 17:15:00,104.635,104.64,104.625,104.63,479300001.0
2007-10-26 17:16:00,104.63,104.63,104.59,104.59,424600000.0
2007-10-26 17:17:00,104.59,104.595,104.56,104.56,318500004.0
2007-10-26 17:18:00,104.56,104.63,104.56,104.62,604500005.0
2007-10-26 17:19:00,104.62,104.625,104.605,104.605,487000000.0
2007-10-26 17:20:00,104.605,104.61,104.565,104.605,1121600001.0
2007-10-26 17:21:00,104.605,104.605,104.515,104.53,1459999986.0
2007-10-26 17:22:00,104.535,104.545,104.465,104.535,1820899986.0
2007-10-26 17:23:00,104.535,104.545,104.495,104.51,852000001.0
2007-10-26 17:24:00,104.51,104.515,104.5,104.505,1274399996.0
2007-10-26 17:25:00,104.505,104.505,104.495,104.495,1388000018.0
2007-10-26 17:26:00,104.495,104.51,104.475,104.48,1520200012.0
2007-10-26 17:27:00,104.48,104.52,104.475,104.52,1448300001.0
2007-10-26 17:28:00,104.52,104.56,104.52,104.54,575200000.0
2007-10-26 17:29:00,104.54,104.54,104.48,104.48,941600000.0
2007-10-26 17:30:00,104.48,104.52,104.48,104.52,1751199982.0
2007-10-26 17:31:00,104.52,104.53,104.51,104.52,798400006.0
2007-10-26 17:32:00,104.52,104.52,104.5,104.515,824800000.0
2007-10-26 17:33:00,104.515,104.525,104.505,104.515,1014400000.0
2007-10-26 17:34:00,104.515,104.525,104.505,104.505,979199999.0
2007-10-26 17:35:00,104.505,104.515,104.475,104.49,1949499993.0
2007-10-26 17:36:00,104.49,104.495,104.475,104.495,1111999997.0
2007-10-26 17:37:00,104.495,104.495,104.485,104.495,1023200000.0
2007-10-26 17:38:00,104.495,104.53,104.495,104.525,906400000.0
2007-10-26 17:39:00,104.525,104.55,104.515,104.535,1254700000.0
2007-10-26 17:40:00,104.535,104.55,104.48,104.49,1288099990.0
2007-10-26 17:41:00,104.49,104.49,104.465,104.465,757599999.0
2007-10-26 17:42:00,104.465,104.51,104.46,104.48,1379800003.0
2007-10-26 17:43:00,104.48,104.495,104.475,104.485,1404000000.0
2007-10-26 17:44:00,104.485,104.5,104.455,104.495,1470400012.0
2007-10-26 17:45:00,104.495,104.505,104.465,104.5,1050399999.0
2007-10-26 17:46:00,104.5,104.55,104.495,104.55,1405299999.0
2007-10-26 17:47:00,104.55,104.55,104.525,104.53,907999998.0
2007-10-26 17:48:00,104.53,104.53,104.515,104.525,1039200000.0
2007-10-26 17:49:00,104.52,104.52,104.505,104.51,1649700008.0
2007-10-26 17:50:00,104.51,104.54,104.505,104.535,1421699998.0
2007-10-26 17:51:00,104.54,104.545,104.515,104.53,715100003.0
2007-10-26 17:52:00,104.53,104.54,104.51,104.535,458100000.0
2007-10-26 17:53:00,104.535,104.535,104.525,104.535,480299999.0
2007-10-26 17:54:00,104.535,104.535,104.5,104.515,460200000.0
2007-10-26 17:55:00,104.51,104.525,104.495,104.51,1103400000.0
2007-10-26 17:56:00,104.51,104.535,104.51,104.53,1481399986.0
2007-10-26 17:57:00,104.53,104.535,104.51,104.525,1449800001.0
2007-10-26 17:58:00,104.52,104.53,104.49,104.49,1536299999.0
2007-10-26 17:59:00,104.49,104.49,104.435,104.455,978300001.0
2007-10-26 18:00:00,104.455,104.455,104.41,104.435,1159499986.0
2007-10-26 18:01:00,104.435,104.44,104.405,104.43,617899996.0
2007-10-26 18:02:00,104.43,104.48,104.425,104.475,332900000.0
2007-10-26 18:03:00,104.475,104.475,104.395,104.41,490100000.0
2007-10-26 18:04:00,104.415,104.45,104.41,104.44,824299999.0
2007-10-26 18:05:00,104.44,104.48,104.43,104.465,1511699985.0
2007-10-26 18:06:00,104.465,104.48,104.435,104.435,849999999.0
2007-10-26 18:07:00,104.435,104.435,104.415,104.415,317400000.0
2007-10-26 18:08:00,104.415,104.415,104.375,104.38,809699999.0
2007-10-26 18:09:00,104.38,104.395,104.375,104.385,682800000.0
2007-10-26 18:10:00,104.385,104.415,104.38,104.415,250600000.0
2007-10-26 18:11:00,104.415,104.435,104.415,104.43,144500000.0
2007-10-26 18:12:00,104.425,104.425,104.415,104.415,292800000.0
2007-10-26 18:13:00,104.415,104.44,104.41,104.43,476500000.0
2007-10-26 18:14:00,104.43,104.465,104.425,104.45,699200000.0
2007-10-26 18:15:00,104.45,104.46,104.44,104.45,1889300006.0
2007-10-26 18:16:00,104.455,104.455,104.44,104.455,1368899989.0
2007-10-26 18:17:00,104.455,104.47,104.455,104.465,1452800000.0
2007-10-26 18:18:00,104.465,104.465,104.39,104.395,667199999.0
2007-10-26 18:19:00,104.395,104.395,104.375,104.39,1057599988.0
2007-10-26 18:20:00,104.39,104.39,104.37,104.38,961600000.0
2007-10-26 18:21:00,104.38,104.38,104.35,104.36,1766799988.0
2007-10-26 18:22:00,104.36,104.365,104.355,104.355,1236800000.0
2007-10-26 18:23:00,104.355,104.365,104.355,104.36,1128000000.0
2007-10-26 18:24:00,104.36,104.38,104.36,104.38,1234400000.0
2007-10-26 18:25:00,104.38,104.395,104.365,104.365,1173600000.0
2007-10-26 18:26:00,104.365,104.38,104.345,104.375,1251200000.0
2007-10-26 18:27:00,104.375,104.395,104.37,104.395,731100000.0
2007-10-26 18:28:00,104.385,104.41,104.375,104.4,1155199996.0
2007-10-26 18:29:00,104.4,104.41,104.355,104.355,1204800000.0
2007-10-26 18:30:00,104.355,104.375,104.355,104.365,716000000.0
2007-10-26 18:31:00,104.37,104.4,104.36,104.37,980699998.0
2007-10-26 18:32:00,104.37,104.4,104.365,104.375,1002700000.0
2007-10-26 18:33:00,104.375,104.39,104.375,104.385,636800000.0
2007-10-26 18:34:00,104.385,104.39,104.355,104.37,731999993.0
2007-10-26 18:35:00,104.37,104.39,104.365,104.375,781600000.0
2007-10-26 18:36:00,104.375,104.38,104.365,104.375,965600000.0
2007-10-26 18:37:00,104.375,104.385,104.375,104.375,919200000.0
2007-10-26 18:38:00,104.375,104.38,104.375,104.38,1174600000.0
2007-10-26 18:39:00,104.38,104.41,104.38,104.41,943600000.0
2007-10-26 18:40:00,104.4,104.46,104.4,104.44,1390199989.0
2007-10-26 18:41:00,104.425,104.45,104.425,104.45,1390199989.0
2007-10-26 18:42:00,104.45,104.455,104.445,104.455,683700000.0
2007-10-26 18:43:00,104.455,104.46,104.445,104.46,881600000.0
2007-10-26 18:44:00,104.46,104.47,104.455,104.46,1005500000.0
2007-10-26 18:45:00,104.46,104.47,104.435,104.435,724799999.0
2007-10-26 18:46:00,104.435,104.44,104.425,104.435,1534400000.0
2007-10-26 18:47:00,104.43,104.465,104.43,104.46,1150899999.0
2007-10-26 18:48:00,104.46,104.51,104.46,104.505,1722300001.0
2007-10-26 18:49:00,104.505,104.585,104.495,104.585,1162800000.0
2007-10-26 18:50:00,104.57,104.585,104.555,104.575,1018099999.0
2007-10-26 18:51:00,104.575,104.575,104.56,104.565,1024800000.0
2007-10-26 18:52:00,104.565,104.575,104.56,104.565,1312000000.0
2007-10-26 18:53:00,104.565,104.575,104.555,104.565,973400000.0
2007-10-26 18:54:00,104.565,104.585,104.565,104.585,1008000000.0
2007-10-26 18:55:00,104.585,104.625,104.585,104.625,1047400000.0
2007-10-26 18:56:00,104.625,104.625,104.605,104.615,1079200000.0
2007-10-26 18:57:00,104.615,104.635,104.605,104.61,1290300000.0
2007-10-26 18:58:00,104.615,104.645,104.6,104.645,1312600000.0
2007-10-26 18:59:00,104.645,104.645,104.62,104.625,976900000.0
2007-10-26 19:00:00,104.625,104.645,104.625,104.625,1399500000.0
2007-10-26 19:01:00,104.625,104.635,104.595,104.6,1047200000.0
2007-10-26 19:02:00,104.6,104.605,104.57,104.575,1225500000.0
2007-10-26 19:03:00,104.575,104.585,104.555,104.575,1689400002.0
2007-10-26 19:04:00,104.57,104.575,104.57,104.575,1498000000.0
2007-10-26 19:05:00,104.575,104.575,104.575,104.575,1172000000.0
2007-10-26 19:06:00,104.565,104.585,104.565,104.575,1272800000.0
2007-10-26 19:07:00,104.575,104.585,104.575,104.585,1084800000.0
2007-10-26 19:08:00,104.585,104.585,104.56,104.565,1501300000.0
2007-10-26 19:09:00,104.565,104.575,104.565,104.575,1185600000.0
2007-10-26 19:10:00,104.575,104.585,104.575,104.585,1584000000.0
2007-10-26 19:11:00,104.585,104.585,104.575,104.58,859200000.0
2007-10-26 19:12:00,104.585,104.59,104.57,104.59,1303200000.0
2007-10-26 19:13:00,104.59,104.605,104.59,104.605,1464000000.0
2007-10-26 19:14:00,104.605,104.625,104.6,104.625,1459400000.0
2007-10-26 19:15:00,104.625,104.635,104.62,104.635,1195999998.0
2007-10-26 19:16:00,104.635,104.655,104.615,104.615,1076942184.0
2007-10-26 19:17:00,104.615,104.635,104.615,104.635,1620800000.0
2007-10-26 19:18:00,104.635,104.655,104.635,104.645,1447600000.0
2007-10-26 19:19:00,104.645,104.645,104.625,104.635,837500000.0
2007-10-26 19:20:00,104.61,104.64,104.61,104.64,1248599976.0
2007-10-26 19:21:00,104.65,104.665,104.635,104.655,1248599976.0
2007-10-26 19:22:00,104.65,104.66,104.65,104.66,1967499948.0
2007-10-26 19:23:00,104.65,104.66,104.65,104.66,1967499948.0
2007-10-26 19:24:00,104.675,104.68,104.655,104.68,1967499948.0
2007-10-26 19:25:00,104.68,104.71,104.665,104.71,1612099994.0
2007-10-26 19:26:00,104.71,104.71,104.695,104.705,1381599982.0
2007-10-26 19:27:00,104.705,104.705,104.64,104.645,1203351120.0
2007-10-26 19:28:00,104.645,104.66,104.63,104.655,1660400000.0
2007-10-26 19:29:00,104.655,104.675,104.655,104.66,2027199999.0
2007-10-26 19:30:00,104.66,104.665,104.645,104.645,1797600000.0
2007-10-26 19:31:00,104.645,104.655,104.63,104.64,1710599988.0
2007-10-26 19:32:00,104.64,104.665,104.64,104.655,1639799984.0
2007-10-26 19:33:00,104.65,104.655,104.625,104.625,1458800000.0
2007-10-26 19:34:00,104.625,104.655,104.625,104.63,1486100000.0
2007-10-26 19:35:00,104.635,104.65,104.635,104.645,1736000000.0
2007-10-26 19:36:00,104.645,104.655,104.64,104.64,1788800000.0
2007-10-26 19:37:00,104.64,104.65,104.605,104.605,1571199977.0
2007-10-26 19:38:00,104.605,104.625,104.605,104.625,1734399962.0
2007-10-26 19:39:00,104.625,104.645,104.625,104.635,1349600001.0
2007-10-26 19:40:00,104.635,104.64,104.615,104.625,1691999975.0
2007-10-26 19:41:00,104.625,104.635,104.62,104.62,1326500038.0
2007-10-26 19:42:00,104.62,104.645,104.62,104.645,1406900013.0
2007-10-26 19:43:00,104.645,104.655,104.64,104.655,965600000.0
2007-10-26 19:44:00,104.655,104.66,104.655,104.66,2100000000.0
2007-10-26 19:46:00,104.66,104.66,104.66,104.66,1101400000.0
2007-10-26 19:47:00,104.675,104.675,104.655,104.66,1101400000.0
2007-10-26 19:48:00,104.66,104.665,104.65,104.655,1180100000.0
2007-10-26 19:49:00,104.65,104.65,104.65,104.65,1686700000.0
2007-10-26 19:50:00,104.65,104.66,104.65,104.655,1686700000.0
2007-10-26 19:51:00,104.655,104.675,104.655,104.675,1716400000.0
2007-10-26 19:52:00,104.675,104.69,104.67,104.69,1054400000.0
2007-10-26 19:53:00,104.69,104.705,104.665,104.665,873700000.0
2007-10-26 19:54:00,104.67,104.68,104.655,104.675,1191199998.0
2007-10-26 19:55:00,104.675,104.675,104.645,104.655,1041500000.0
2007-10-26 19:56:00,104.66,104.665,104.645,104.65,755599998.0
2007-10-26 19:57:00,104.65,104.675,104.65,104.675,880800000.0
2007-10-26 19:58:00,104.675,104.685,104.675,104.68,1657600000.0
2007-10-26 19:59:00,104.68,104.68,104.665,104.665,1411200000.0
2007-10-26 20:00:00,104.665,104.665,104.65,104.665,1356900000.0
2007-10-26 20:01:00,104.665,104.68,104.66,104.665,1328299998.0
2007-10-26 20:02:00,104.665,104.68,104.66,104.665,1457700002.0
2007-10-26 20:03:00,104.665,104.695,104.66,104.695,1308000000.0
2007-10-26 20:04:00,104.695,104.715,104.68,104.715,1228300000.0
2007-10-26 20:05:00,104.715,104.73,104.705,104.73,1875199955.0
2007-10-26 20:06:00,104.73,104.74,104.73,104.74,1375300000.0
2007-10-26 20:07:00,104.735,104.77,104.735,104.75,1537900000.0
2007-10-26 20:08:00,104.75,104.76,104.73,104.755,1922399999.0
2007-10-26 20:09:00,104.73,104.77,104.73,104.76,1444599999.0
2007-10-26 20:10:00,104.77,104.815,104.755,104.815,1444599999.0
2007-10-26 20:11:00,104.815,104.835,104.79,104.79,1589599996.0
2007-10-26 20:12:00,104.79,104.82,104.79,104.8,1245199983.0
2007-10-26 20:13:00,104.8,104.805,104.755,104.755,983200000.0
2007-10-26 20:14:00,104.755,104.77,104.74,104.745,1247799999.0
2007-10-26 20:15:00,104.74,104.77,104.74,104.755,1117200000.0
2007-10-26 20:16:00,104.755,104.77,104.755,104.76,1171200000.0
2007-10-26 20:17:00,104.76,104.775,104.76,104.775,1176500000.0
2007-10-26 20:18:00,104.775,104.79,104.765,104.775,865000000.0
2007-10-26 20:19:00,104.775,104.78,104.755,104.755,524000000.0
2007-10-26 20:20:00,104.755,104.77,104.745,104.77,1328500000.0
2007-10-26 20:21:00,104.77,104.775,104.755,104.765,1836400000.0
2007-10-26 20:22:00,104.755,104.765,104.74,104.74,1129600000.0
2007-10-26 20:23:00,104.745,104.755,104.735,104.75,704800000.0
2007-10-26 20:24:00,104.745,104.765,104.725,104.76,1122500000.0
2007-10-26 20:25:00,104.76,104.77,104.755,104.765,936700000.0
2007-10-26 20:26:00,104.765,104.785,104.755,104.785,732800000.0
2007-10-26 20:27:00,104.785,104.8,104.78,104.795,427800000.0
2007-10-26 20:28:00,104.795,104.815,104.79,104.815,439100000.0
2007-10-26 20:29:00,104.805,104.805,104.77,104.79,402400000.0
2007-10-26 20:30:00,104.79,104.79,104.76,104.765,1208400000.0
2007-10-26 20:31:00,104.765,104.765,104.745,104.75,571300000.0
2007-10-26 20:32:00,104.75,104.76,104.735,104.75,1246100000.0
2007-10-26 20:33:00,104.745,104.755,104.745,104.755,1377100000.0
2007-10-26 20:34:00,104.755,104.76,104.755,104.76,766200000.0
2007-10-26 20:35:00,104.76,104.76,104.74,104.76,1548900000.0
2007-10-26 20:36:00,104.76,104.76,104.755,104.755,795500000.0
2007-10-26 20:37:00,104.755,104.765,104.755,104.765,733700000.0
2007-10-26 20:38:00,104.765,104.78,104.765,104.78,810800000.0
2007-10-26 20:39:00,104.78,104.78,104.765,104.765,186400000.0
2007-10-26 20:40:00,104.765,104.77,104.755,104.76,846900000.0
2007-10-26 20:41:00,104.76,104.77,104.745,104.755,1127299999.0
2007-10-26 20:42:00,104.755,104.755,104.735,104.755,656400003.0
2007-10-26 20:43:00,104.755,104.815,104.745,104.815,748700000.0
2007-10-26 20:44:00,104.815,104.825,104.805,104.81,293200000.0
2007-10-26 20:45:00,104.81,104.815,104.785,104.8,826800000.0
2007-10-26 20:46:00,104.8,104.81,104.785,104.795,275400000.0
2007-10-26 20:47:00,104.795,104.815,104.775,104.785,251300000.0
2007-10-26 20:48:00,104.785,104.785,104.78,104.785,65000000.0
2007-10-26 20:49:00,104.785,104.79,104.78,104.785,661000000.0
2007-10-26 20:50:00,104.785,104.785,104.78,104.785,277200000.0
2007-10-26 20:51:00,104.785,104.785,104.76,104.76,244500000.0
2007-10-26 20:52:00,104.765,104.78,104.755,104.76,582000000.0
2007-10-26 20:53:00,104.765,104.775,104.755,104.76,642600000.0
2007-10-26 20:54:00,104.76,104.775,104.76,104.775,242400000.0
2007-10-26 20:55:00,104.775,104.79,104.775,104.775,196400000.0
2007-10-26 20:56:00,104.775,104.78,104.755,104.77,661200000.0
2007-10-26 20:57:00,104.77,104.77,104.75,104.76,541700000.0
2007-10-26 20:58:00,104.76,104.785,104.755,104.785,432000000.0
2007-10-26 20:59:00,104.785,104.8,104.775,104.8,343300000.0
2007-10-26 21:00:00,104.8,104.81,104.76,104.78,1078400000.0
2007-10-26 21:01:00,104.78,104.78,104.75,104.75,375900000.0
2007-10-26 21:02:00,104.735,104.77,104.735,104.745,326800000.0
2007-10-26 21:03:00,104.745,104.745,104.73,104.735,114100000.0
2007-10-26 21:04:00,104.735,104.735,104.71,104.72,224800000.0
2007-10-26 21:05:00,104.72,104.72,104.69,104.7,1074000000.0
2007-10-26 21:06:00,104.7,104.72,104.695,104.72,387200000.0
2007-10-26 21:07:00,104.72,104.72,104.71,104.71,203400000.0
2007-10-26 21:08:00,104.715,104.715,104.685,104.685,271500000.0
2007-10-26 21:09:00,104.685,104.685,104.665,104.665,54800000.0
2007-10-26 21:10:00,104.665,104.68,104.65,104.665,257100000.0
2007-10-26 21:11:00,104.665,104.67,104.635,104.66,719300000.0
2007-10-26 21:12:00,104.66,104.67,104.66,104.66,204300000.0
2007-10-26 21:13:00,104.66,104.675,104.66,104.675,126100000.0
2007-10-26 21:14:00,104.675,104.68,104.665,104.675,81300000.0
2007-10-26 21:15:00,104.675,104.675,104.66,104.67,1282300000.0
2007-10-26 21:16:00,104.67,104.69,104.67,104.69,1284000000.0
2007-10-26 21:17:00,104.69,104.7,104.685,104.69,1770400000.0
2007-10-26 21:18:00,104.69,104.695,104.685,104.69,1171200000.0
2007-10-26 21:19:00,104.69,104.69,104.685,104.685,1348800000.0
2007-10-26 21:20:00,104.67,104.69,104.67,104.69,1843200000.0
2007-10-26 21:21:00,104.69,104.7,104.685,104.685,1843200000.0
2007-10-26 21:22:00,104.685,104.69,104.67,104.68,1387200000.0
2007-10-26 21:23:00,104.68,104.68,104.65,104.65,1292800000.0
2007-10-26 21:24:00,104.65,104.655,104.645,104.65,2008800000.0
2007-10-26 21:25:00,104.65,104.68,104.65,104.66,1320000000.0
2007-10-26 21:26:00,104.66,104.68,104.66,104.68,1263200000.0
2007-10-26 21:27:00,104.68,104.68,104.67,104.675,2082099960.0
2007-10-26 21:28:00,104.67,104.67,104.65,104.66,1916800000.0
2007-10-26 21:29:00,104.67,104.67,104.655,104.655,1916800000.0
2007-10-26 21:30:00,104.66,104.7,104.66,104.7,1467000000.0
2007-10-26 21:31:00,104.705,104.71,104.7,104.71,1467000000.0
2007-10-26 21:32:00,104.71,104.735,104.705,104.73,1616000000.0
2007-10-26 21:33:00,104.73,104.73,104.72,104.72,1200000000.0
2007-10-26 21:34:00,104.7,104.71,104.7,104.71,1391899999.0
2007-10-26 21:35:00,104.71,104.71,104.705,104.71,1391899999.0
2007-10-26 21:36:00,104.71,104.72,104.695,104.72,2104499999.0
2007-10-26 21:37:00,104.73,104.73,104.72,104.73,1188600000.0
2007-10-26 21:38:00,104.73,104.76,104.73,104.75,1188600000.0
2007-10-26 21:39:00,104.75,104.76,104.75,104.755,1546400000.0
2007-10-26 21:40:00,104.755,104.8,104.755,104.8,1449000000.0
2007-10-26 21:41:00,104.78,104.79,104.75,104.77,1708000000.0
2007-10-26 21:42:00,104.78,104.805,104.78,104.805,1708000000.0
2007-10-26 21:43:00,104.77,104.8,104.77,104.8,2004799999.0
2007-10-26 21:45:00,104.8,104.81,104.8,104.8,2004799999.0
2007-10-26 21:46:00,104.8,104.815,104.8,104.805,1348000000.0
2007-10-26 21:47:00,104.805,104.81,104.8,104.81,1220400000.0
2007-10-26 21:48:00,104.81,104.83,104.81,104.815,1575099997.0
2007-10-26 21:50:00,104.815,104.82,104.81,104.81,1204500000.0
2007-10-26 21:51:00,104.815,104.825,104.795,104.825,1489199988.0
2007-10-26 21:52:00,104.825,104.83,104.805,104.805,1417600000.0
2007-10-26 21:53:00,104.805,104.805,104.805,104.805,960800000.0
2007-10-26 21:54:00,104.805,104.815,104.795,104.815,1655200000.0
2007-10-26 21:55:00,104.815,104.83,104.81,104.825,1428800000.0
2007-10-26 21:56:00,104.825,104.83,104.815,104.83,1775200000.0
2007-10-26 21:57:00,104.83,104.865,104.825,104.865,1327200000.0
2007-10-26 21:58:00,104.82,104.86,104.82,104.86,1767800000.0
2007-10-26 21:59:00,104.855,104.86,104.85,104.86,1767800000.0
2007-10-26 22:00:00,104.86,104.875,104.845,104.85,1423100000.0
2007-10-26 22:01:00,104.845,104.865,104.84,104.84,1728500000.0
2007-10-26 22:02:00,104.84,104.86,104.84,104.855,1660800000.0
2007-10-26 22:03:00,104.855,104.875,104.845,104.855,1777499994.0
2007-10-26 22:04:00,104.85,104.89,104.85,104.875,1705999972.0
2007-10-26 22:05:00,104.875,104.885,104.87,104.87,1538099997.0
2007-10-26 22:06:00,104.87,104.9,104.87,104.9,1520800000.0
2007-10-26 22:07:00,104.9,104.9,104.87,104.89,1572200000.0
2007-10-26 22:08:00,104.89,104.89,104.87,104.88,1061700000.0
2007-10-26 22:09:00,104.88,104.93,104.875,104.91,1367600000.0
2007-10-26 22:10:00,104.91,104.96,104.905,104.915,1425900000.0
2007-10-26 22:11:00,104.91,104.93,104.9,104.925,1036000000.0
2007-10-26 22:12:00,104.93,104.935,104.885,104.9,1526400000.0
2007-10-26 22:13:00,104.9,104.92,104.9,104.905,1918700000.0
2007-10-26 22:14:00,104.905,104.92,104.89,104.905,1657300000.0
2007-10-26 22:15:00,104.905,104.93,104.885,104.9,1534700006.0
2007-10-26 22:16:00,104.9,104.91,104.885,104.91,1691699997.0
2007-10-26 22:17:00,104.91,104.915,104.89,104.91,1772100020.0
2007-10-26 22:18:00,104.91,104.92,104.9,104.91,1402500000.0
2007-10-26 22:19:00,104.91,104.91,104.885,104.905,2043500000.0
2007-10-26 22:20:00,104.905,104.91,104.895,104.9,883200000.0
2007-10-26 22:21:00,104.9,104.92,104.9,104.91,1691399999.0
2007-10-26 22:22:00,104.91,104.91,104.895,104.905,1824700024.0
2007-10-26 22:23:00,104.895,104.91,104.895,104.9,1742400000.0
2007-10-26 22:24:00,104.9,104.91,104.885,104.91,2142399960.0
2007-10-26 22:25:00,104.91,104.91,104.89,104.9,1007200000.0
2007-10-26 22:26:00,104.9,104.945,104.895,104.945,1458400000.0
2007-10-26 22:27:00,104.945,104.945,104.915,104.925,902800000.0
2007-10-26 22:28:00,104.925,104.935,104.925,104.935,1055200000.0
2007-10-26 22:29:00,104.935,104.935,104.93,104.93,1706300000.0
2007-10-26 22:30:00,104.93,104.935,104.915,104.935,1777299990.0
2007-10-26 22:31:00,104.935,104.935,104.935,104.935,1052000000.0
2007-10-26 22:32:00,104.935,104.935,104.915,104.925,1436000000.0
2007-10-26 22:33:00,104.92,104.93,104.885,104.89,1470500000.0
2007-10-26 22:34:00,104.89,104.93,104.885,104.925,1517299983.0
2007-10-26 22:35:00,104.93,104.965,104.905,104.91,1569299991.0
2007-10-26 22:36:00,104.91,104.935,104.91,104.93,1670400000.0
2007-10-26 22:37:00,104.93,104.94,104.925,104.925,1520000000.0
2007-10-26 22:38:00,104.925,104.94,104.925,104.935,1792900000.0
2007-10-26 22:39:00,104.935,104.94,104.925,104.925,1481600000.0
2007-10-26 22:40:00,104.925,104.955,104.925,104.95,1574599996.0
2007-10-26 22:41:00,104.95,104.98,104.935,104.95,1540800000.0
2007-10-26 22:42:00,104.95,104.975,104.945,104.95,1816399974.0
2007-10-26 22:43:00,104.95,104.96,104.935,104.935,2037600000.0
2007-10-26 22:44:00,104.935,104.935,104.905,104.915,1686800001.0
2007-10-26 22:45:00,104.91,104.92,104.905,104.905,1972999993.0
2007-10-26 22:46:00,104.905,104.915,104.88,104.88,1821600000.0
2007-10-26 22:47:00,104.88,104.945,104.88,104.94,1405400000.0
2007-10-26 22:48:00,104.945,104.96,104.915,104.935,855500000.0
2007-10-26 22:49:00,104.935,104.94,104.895,104.92,1247200000.0
2007-10-26 22:50:00,104.92,104.92,104.9,104.905,528800000.0
2007-10-26 22:51:00,104.905,104.93,104.895,104.9,1057800000.0
2007-10-26 22:52:00,104.895,104.945,104.875,104.925,992200000.0
2007-10-26 22:53:00,104.925,104.925,104.91,104.915,1285900000.0
2007-10-26 22:54:00,104.91,104.91,104.88,104.91,1508000000.0
2007-10-26 22:55:00,104.925,104.925,104.895,104.915,1508000000.0
2007-10-26 22:56:00,104.915,104.92,104.865,104.865,896000000.0
2007-10-26 22:57:00,104.87,104.895,104.835,104.845,1616700000.0
2007-10-26 22:58:00,104.845,104.875,104.825,104.865,1312600000.0
2007-10-26 22:59:00,104.865,104.875,104.765,104.805,1285200000.0
2007-10-28 23:00:00,104.894,104.921,104.866,104.878,971700002.0
2007-10-28 23:01:00,104.883,104.93,104.869,104.93,923500002.0
2007-10-28 23:02:00,104.922,104.926,104.896,104.917,897900000.0
2007-10-28 23:03:00,104.918,104.935,104.902,104.926,773599999.0
2007-10-28 23:04:00,104.896,104.931,104.895,104.93,946200002.0
2007-10-28 23:05:00,104.93,104.93,104.908,104.923,1050499999.0
2007-10-28 23:06:00,104.896,104.935,104.893,104.925,938700000.0
2007-10-28 23:07:00,104.928,104.928,104.893,104.907,996100000.0
2007-10-28 23:08:00,104.905,104.925,104.893,104.896,916599998.0
2007-10-28 23:09:00,104.893,104.924,104.893,104.91,948799999.0
2007-10-28 23:10:00,104.895,104.945,104.885,104.935,876200001.0
2007-10-28 23:11:00,104.933,104.947,104.922,104.926,940000000.0
2007-10-28 23:12:00,104.919,104.965,104.918,104.934,913899999.0
2007-10-28 23:13:00,104.941,104.969,104.931,104.942,859100000.0
2007-10-28 23:14:00,104.938,104.971,104.909,104.948,1046899998.0
2007-10-28 23:15:00,104.942,104.942,104.911,104.926,847299999.0
2007-10-28 23:16:00,104.917,104.954,104.909,104.941,1043299997.0
2007-10-28 23:17:00,104.939,104.945,104.905,104.92,1015800000.0
2007-10-28 23:18:00,104.924,104.932,104.904,104.904,1000499999.0
2007-10-28 23:19:00,104.911,104.956,104.899,104.927,900700001.0
2007-10-28 23:20:00,104.926,104.939,104.898,104.915,940899999.0
2007-10-28 23:21:00,104.896,104.928,104.896,104.919,987200000.0
2007-10-28 23:22:00,104.902,104.985,104.901,104.955,959900001.0
2007-10-28 23:23:00,104.964,105.035,104.964,105.028,953100003.0
2007-10-28 23:24:00,105.014,105.11,104.988,105.068,1004800001.0
2007-10-28 23:25:00,105.07,105.091,105.056,105.064,861700001.0
2007-10-28 23:26:00,105.058,105.073,105.04,105.058,1001500001.0
2007-10-28 23:27:00,105.058,105.058,104.996,104.999,863800000.0
2007-10-28 23:28:00,105.0,105.033,104.993,105.021,1053300000.0
2007-10-28 23:29:00,105.028,105.075,105.025,105.055,928100003.0
2007-10-28 23:30:00,105.044,105.075,105.007,105.034,894900000.0
2007-10-28 23:31:00,105.034,105.072,105.027,105.052,837599998.0
2007-10-28 23:32:00,105.05,105.082,105.044,105.07,892100001.0
2007-10-28 23:33:00,105.063,105.074,105.011,105.015,783700001.0
2007-10-28 23:34:00,104.997,105.042,104.986,105.025,984900002.0
2007-10-28 23:35:00,105.03,105.044,104.987,104.994,945200000.0
2007-10-28 23:36:00,104.95,105.014,104.95,104.995,943699999.0
2007-10-28 23:37:00,104.987,105.009,104.957,104.977,843300000.0
2007-10-28 23:38:00,104.969,105.003,104.959,104.983,910699998.0
2007-10-28 23:39:00,104.984,104.999,104.971,104.976,939200001.0
2007-10-28 23:40:00,104.953,105.001,104.953,104.975,866899999.0
2007-10-28 23:41:00,104.98,104.998,104.962,104.998,904000001.0
2007-10-28 23:42:00,104.954,104.987,104.944,104.955,897100000.0
2007-10-28 23:43:00,104.957,104.964,104.923,104.953,855099999.0
2007-10-28 23:44:00,104.918,104.963,104.918,104.956,985999999.0
2007-10-28 23:45:00,104.957,104.969,104.933,104.942,989400000.0
2007-10-28 23:46:00,104.928,104.966,104.927,104.944,965599998.0
2007-10-28 23:47:00,104.939,104.939,104.911,104.918,849000000.0
2007-10-28 23:48:00,104.902,104.989,104.892,104.919,1154100000.0
2007-10-28 23:49:00,104.903,104.924,104.879,104.924,881800000.0
2007-10-28 23:50:00,104.891,104.926,104.883,104.908,873600001.0
2007-10-28 23:51:00,104.898,104.907,104.877,104.895,1082900000.0
2007-10-28 23:52:00,104.881,104.925,104.881,104.89,873200000.0
2007-10-28 23:53:00,104.878,104.906,104.871,104.888,937300001.0
2007-10-28 23:54:00,104.843,104.894,104.843,104.89,880600001.0
2007-10-28 23:55:00,104.888,104.888,104.855,104.865,904699999.0
2007-10-28 23:56:00,104.852,104.885,104.835,104.842,949600001.0
2007-10-28 23:57:00,104.835,104.858,104.822,104.832,860200000.0
2007-10-28 23:58:00,104.844,104.863,104.828,104.845,1089600004.0
2007-10-28 23:59:00,104.859,104.866,104.84,104.861,1040200000.0
2007-10-29 00:00:00,104.84,104.895,104.798,104.836,1099200001.0
2007-10-29 00:01:00,104.799,104.843,104.796,104.815,909199999.0
2007-10-29 00:02:00,104.826,104.831,104.75,104.771,1080700002.0
2007-10-29 00:03:00,104.755,104.778,104.714,104.759,933100001.0
2007-10-29 00:04:00,104.748,104.792,104.733,104.773,987999998.0
2007-10-29 00:05:00,104.765,104.8,104.755,104.8,1736200000.0
2007-10-29 00:06:00,104.8,104.805,104.78,104.805,1849600000.0
2007-10-29 00:07:00,104.805,104.81,104.78,104.81,2108499998.0
2007-10-29 00:08:00,104.81,104.85,104.8,104.84,1142700000.0
2007-10-29 00:09:00,104.84,104.85,104.83,104.835,1112500000.0
2007-10-29 00:10:00,104.835,104.85,104.82,104.83,1058100000.0
2007-10-29 00:11:00,104.83,104.835,104.83,104.83,1306400000.0
2007-10-29 00:12:00,104.83,104.86,104.83,104.85,1302100000.0
2007-10-29 00:13:00,104.85,104.87,104.83,104.86,1124600000.0
2007-10-29 00:14:00,104.86,104.89,104.85,104.89,1231200000.0
2007-10-29 00:15:00,104.89,104.89,104.875,104.88,1444000000.0
2007-10-29 00:16:00,104.88,104.89,104.87,104.89,1055200000.0
2007-10-29 00:17:00,104.89,104.9,104.875,104.875,1548200000.0
2007-10-29 00:18:00,104.875,104.9,104.875,104.875,1795300000.0
2007-10-29 00:19:00,104.875,104.91,104.86,104.87,1235700000.0
2007-10-29 00:20:00,104.88,104.9,104.88,104.89,1072800000.0
2007-10-29 00:21:00,104.89,104.89,104.89,104.89,980000000.0
2007-10-29 00:22:00,104.89,104.9,104.89,104.89,1082800000.0
2007-10-29 00:23:00,104.89,104.9,104.875,104.875,1041000000.0
2007-10-29 00:24:00,104.841,104.882,104.841,104.879,1598400000.0
2007-10-29 00:25:00,104.875,104.88,104.875,104.88,1237500000.0
2007-10-29 00:26:00,104.88,104.89,104.87,104.875,1279500000.0
2007-10-29 00:27:00,104.88,104.89,104.865,104.88,1217000000.0
2007-10-29 00:28:00,104.88,104.88,104.86,104.87,1285399998.0
2007-10-29 00:29:00,104.87,104.945,104.87,104.94,1233100000.0
2007-10-29 00:30:00,104.94,104.95,104.92,104.92,1020800000.0
2007-10-29 00:31:00,104.92,104.94,104.89,104.92,1072300000.0
2007-10-29 00:32:00,104.92,104.94,104.895,104.9,1266899997.0
2007-10-29 00:33:00,104.9,104.96,104.9,104.96,812900000.0
2007-10-29 00:34:00,105.1,105.11,105.07,105.09,1105600000.0
2007-10-29 00:35:00,104.935,105.0,104.935,105.0,1105600000.0
2007-10-29 00:36:00,105.0,105.0,104.975,105.0,1065400000.0
2007-10-29 00:37:00,105.0,105.0,104.96,104.99,1479300000.0
2007-10-29 00:38:00,104.995,105.0,104.965,104.99,1813500000.0
2007-10-29 00:39:00,104.99,105.01,104.98,105.0,1120000000.0
2007-10-29 00:40:00,105.0,105.0,105.0,105.0,1202400000.0
2007-10-29 00:41:00,105.0,105.02,105.0,105.02,1125100000.0
2007-10-29 00:42:00,105.02,105.05,104.98,105.01,1170300000.0
2007-10-29 00:43:00,105.01,105.05,104.98,105.02,1057800000.0
2007-10-29 00:44:00,105.02,105.045,105.0,105.04,1046100000.0
2007-10-29 00:45:00,105.04,105.04,104.99,105.03,1077300000.0
2007-10-29 00:46:00,105.03,105.04,105.025,105.04,1093900000.0
2007-10-29 00:47:00,105.04,105.04,105.015,105.015,1020000000.0
2007-10-29 00:48:00,105.015,105.07,105.015,105.07,1040000000.0
2007-10-29 00:49:00,105.07,105.08,105.035,105.035,1110200000.0
2007-10-29 00:50:00,105.035,105.04,105.02,105.04,784000000.0
2007-10-29 00:51:00,105.04,105.09,105.02,105.09,1114300000.0
2007-10-29 00:52:00,105.09,105.16,105.065,105.13,1180800000.0
2007-10-29 00:53:00,105.13,105.16,105.105,105.13,1334399992.0
2007-10-29 00:54:00,105.13,105.14,105.095,105.12,1050400000.0
2007-10-29 00:55:00,105.12,105.12,105.045,105.08,1698000000.0
2007-10-29 00:56:00,105.065,105.14,105.065,105.14,1139800000.0
2007-10-29 00:57:00,105.14,105.14,105.14,105.14,765400000.0
2007-10-29 00:58:00,105.14,105.14,105.115,105.115,1119800000.0
2007-10-29 00:59:00,105.13,105.13,105.09,105.11,1696400002.0
2007-10-29 01:00:00,105.105,105.105,105.075,105.095,1558900000.0
2007-10-29 01:01:00,105.12,105.12,105.12,105.12,1104500000.0
2007-10-29 01:02:00,105.13,105.13,105.11,105.12,1104500000.0
2007-10-29 01:03:00,105.075,105.155,105.075,105.145,1104500000.0
2007-10-29 01:04:00,105.145,105.145,105.105,105.115,1120000000.0
2007-10-29 01:05:00,105.115,105.125,105.095,105.11,1093500000.0
2007-10-29 01:06:00,105.11,105.135,105.11,105.125,1076800000.0
2007-10-29 01:07:00,105.125,105.135,105.12,105.12,1079100000.0
2007-10-29 01:08:00,105.12,105.125,105.08,105.125,1274200000.0
2007-10-29 01:09:00,105.125,105.13,105.125,105.13,1116000000.0
2007-10-29 01:10:00,105.13,105.165,105.125,105.165,1240400000.0
2007-10-29 01:11:00,105.165,105.17,105.145,105.15,1324500000.0
2007-10-29 01:12:00,105.15,105.16,105.135,105.16,1121400000.0
2007-10-29 01:13:00,105.06,105.06,105.03,105.04,1280000000.0
2007-10-29 01:14:00,105.16,105.17,105.135,105.145,1280000000.0
2007-10-29 01:15:00,105.145,105.145,105.135,105.14,1398900000.0
2007-10-29 01:16:00,105.14,105.16,105.14,105.145,1444000000.0
2007-10-29 01:17:00,105.145,105.155,105.135,105.145,2016500000.0
2007-10-29 01:18:00,105.145,105.16,105.145,105.15,1069600000.0
2007-10-29 01:19:00,105.15,105.17,105.14,105.17,1048000000.0
2007-10-29 01:20:00,105.165,105.165,105.15,105.15,1086400000.0
2007-10-29 01:21:00,105.15,105.155,105.145,105.15,1084500000.0
2007-10-29 01:22:00,105.15,105.165,105.135,105.16,1692600000.0
2007-10-29 01:23:00,105.16,105.16,105.135,105.155,1349500000.0
2007-10-29 01:24:00,105.155,105.16,105.14,105.155,1157500000.0
2007-10-29 01:25:00,105.155,105.19,105.155,105.19,1166500000.0
2007-10-29 01:26:00,105.18,105.195,105.175,105.185,1075900000.0
2007-10-29 01:27:00,105.185,105.185,105.145,105.16,1053500000.0
2007-10-29 01:28:00,105.16,105.18,105.16,105.17,1081900000.0
2007-10-29 01:29:00,105.17,105.175,105.145,105.155,1099600000.0
2007-10-29 01:30:00,105.155,105.16,105.13,105.135,1058300000.0
2007-10-29 01:31:00,105.135,105.135,105.115,105.135,1419500000.0
2007-10-29 01:32:00,105.135,105.14,105.105,105.12,1806100000.0
2007-10-29 01:33:00,105.12,105.15,105.085,105.11,1066900000.0
2007-10-29 01:34:00,105.11,105.11,105.085,105.09,1078100000.0
2007-10-29 01:35:00,105.09,105.09,105.075,105.075,1017600000.0
2007-10-29 01:36:00,105.075,105.1,105.065,105.075,1316200000.0
2007-10-29 01:37:00,105.075,105.09,105.07,105.085,1185600000.0
2007-10-29 01:38:00,105.085,105.085,105.06,105.06,1243800000.0
2007-10-29 01:39:00,105.06,105.085,105.055,105.07,1083200000.0
2007-10-29 01:40:00,105.07,105.07,105.015,105.03,1127000000.0
2007-10-29 01:41:00,105.03,105.055,105.03,105.045,1622400000.0
2007-10-29 01:42:00,105.05,105.07,105.045,105.065,1089300000.0
2007-10-29 01:43:00,105.065,105.08,105.065,105.075,1069600000.0
2007-10-29 01:44:00,105.075,105.08,105.065,105.07,1092600000.0
2007-10-29 01:45:00,105.07,105.08,105.04,105.04,1601300000.0
2007-10-29 01:46:00,105.04,105.07,105.03,105.045,1245100000.0
2007-10-29 01:47:00,105.045,105.07,105.045,105.06,694400000.0
2007-10-29 01:48:00,105.06,105.09,105.06,105.08,1133900000.0
2007-10-29 01:49:00,105.075,105.08,105.06,105.06,865100000.0
2007-10-29 01:50:00,105.06,105.07,105.03,105.035,1199500000.0
2007-10-29 01:51:00,105.035,105.05,105.02,105.02,1137600000.0
2007-10-29 01:52:00,105.02,105.04,105.005,105.035,1015200000.0
2007-10-29 01:53:00,105.035,105.07,105.03,105.07,1001600000.0
2007-10-29 01:54:00,105.07,105.115,105.06,105.115,1317600000.0
2007-10-29 01:55:00,105.115,105.12,105.08,105.085,1087200000.0
2007-10-29 01:56:00,105.085,105.085,105.055,105.08,857600000.0
2007-10-29 01:57:00,105.08,105.12,105.08,105.1,1058800000.0
2007-10-29 01:58:00,105.1,105.11,105.085,105.11,1092800000.0
2007-10-29 01:59:00,105.11,105.13,105.1,105.13,816800000.0
2007-10-29 02:00:00,105.13,105.16,105.125,105.155,577900000.0
2007-10-29 02:01:00,105.155,105.155,105.125,105.135,1666400000.0
2007-10-29 02:02:00,105.135,105.15,105.13,105.135,1533899981.0
2007-10-29 02:03:00,105.135,105.16,105.125,105.14,1899099997.0
2007-10-29 02:04:00,105.14,105.16,105.13,105.15,1606400000.0
2007-10-29 02:05:00,105.15,105.18,105.15,105.15,1020000000.0
2007-10-29 02:06:00,105.15,105.165,105.14,105.165,1136800000.0
2007-10-29 02:07:00,105.165,105.17,105.15,105.15,1592800000.0
2007-10-29 02:08:00,105.15,105.16,105.13,105.13,1396800000.0
2007-10-29 02:09:00,105.13,105.13,105.11,105.11,1172000000.0
2007-10-29 02:10:00,105.11,105.12,105.1,105.1,1156000000.0
2007-10-29 02:11:00,105.1,105.1,105.07,105.08,1169800000.0
2007-10-29 02:12:00,105.08,105.08,105.06,105.06,1075399993.0
2007-10-29 02:13:00,105.06,105.07,105.04,105.05,900700000.0
2007-10-29 02:14:00,105.05,105.07,105.04,105.05,340000000.0
2007-10-29 02:15:00,105.05,105.06,105.025,105.05,872200010.0
2007-10-29 02:16:00,105.05,105.08,105.045,105.07,1042700010.0
2007-10-29 02:17:00,105.07,105.1,105.07,105.08,1515599996.0
2007-10-29 02:18:00,105.08,105.09,105.07,105.09,1198300000.0
2007-10-29 02:19:00,105.09,105.09,105.075,105.09,1376400000.0
2007-10-29 02:20:00,105.09,105.13,105.075,105.12,1023499992.0
2007-10-29 02:21:00,105.12,105.125,105.11,105.11,1323500000.0
2007-10-29 02:22:00,105.11,105.11,105.095,105.11,476800000.0
2007-10-29 02:23:00,105.11,105.11,105.095,105.1,1012599988.0
2007-10-29 02:24:00,105.1,105.13,105.09,105.13,1275800000.0
2007-10-29 02:25:00,105.13,105.15,105.11,105.12,1055699998.0
2007-10-29 02:26:00,105.115,105.155,105.115,105.15,1188899997.0
2007-10-29 02:27:00,105.15,105.17,105.125,105.165,974900000.0
2007-10-29 02:28:00,105.165,105.17,105.16,105.16,716800000.0
2007-10-29 02:29:00,105.16,105.2,105.15,105.19,1429100011.0
2007-10-29 02:30:00,105.185,105.225,105.185,105.2,664299999.0
2007-10-29 02:31:00,105.2,105.21,105.19,105.21,340400000.0
2007-10-29 02:32:00,105.21,105.22,105.195,105.21,1128000000.0
2007-10-29 02:33:00,105.21,105.21,105.2,105.2,1734000000.0
2007-10-29 02:34:00,105.2,105.21,105.19,105.195,1544799997.0
2007-10-29 02:35:00,105.19,105.22,105.19,105.21,1926199972.0
2007-10-29 02:36:00,105.21,105.21,105.18,105.18,1546999994.0
2007-10-29 02:37:00,105.18,105.21,105.18,105.2,1584000000.0
2007-10-29 02:38:00,105.2,105.2,105.19,105.19,1822400000.0
2007-10-29 02:39:00,105.19,105.2,105.185,105.2,1924800000.0
2007-10-29 02:40:00,105.2,105.21,105.19,105.2,457600000.0
2007-10-29 02:41:00,105.2,105.2,105.185,105.19,1224800000.0
2007-10-29 02:42:00,105.21,105.21,105.2,105.2,1292500000.0
2007-10-29 02:43:00,105.2,105.2,105.19,105.19,1292500000.0
2007-10-29 02:44:00,105.19,105.19,105.17,105.18,1069700000.0
2007-10-29 02:45:00,105.18,105.18,105.155,105.17,618300000.0
2007-10-29 02:46:00,105.17,105.175,105.16,105.165,307200000.0
2007-10-29 02:47:00,105.165,105.185,105.165,105.165,411900000.0
2007-10-29 02:48:00,105.165,105.175,105.165,105.17,547600000.0
2007-10-29 02:49:00,105.17,105.195,105.16,105.195,405600000.0
2007-10-29 02:50:00,105.195,105.215,105.17,105.2,570100000.0
2007-10-29 02:51:00,105.195,105.205,105.16,105.175,1182300000.0
2007-10-29 02:52:00,105.175,105.2,105.165,105.18,1322000000.0
2007-10-29 02:53:00,105.23,105.23,105.22,105.22,1292899999.0
2007-10-29 02:54:00,105.175,105.19,105.145,105.145,1292899999.0
2007-10-29 02:55:00,105.145,105.16,105.145,105.15,1989199974.0
2007-10-29 02:56:00,105.15,105.15,105.11,105.12,1265900000.0
2007-10-29 02:57:00,105.12,105.15,105.105,105.15,1145600000.0
2007-10-29 02:58:00,105.15,105.17,105.15,105.17,1721300000.0
2007-10-29 02:59:00,105.17,105.18,105.155,105.18,1362400000.0
2007-10-29 03:00:00,105.18,105.185,105.15,105.16,1069099993.0
2007-10-29 03:01:00,105.16,105.18,105.155,105.17,1459200000.0
2007-10-29 03:02:00,105.17,105.18,105.15,105.15,1196800000.0
2007-10-29 03:03:00,105.15,105.15,105.12,105.125,1458100000.0
2007-10-29 03:04:00,105.125,105.145,105.08,105.105,1103800000.0
2007-10-29 03:05:00,105.105,105.11,105.045,105.07,1202599997.0
2007-10-29 03:06:00,105.07,105.105,105.065,105.105,555400000.0
2007-10-29 03:07:00,105.105,105.11,105.085,105.11,646000001.0
2007-10-29 03:08:00,105.11,105.13,105.11,105.12,752500000.0
2007-10-29 03:09:00,105.125,105.135,105.12,105.135,296500000.0
2007-10-29 03:10:00,105.135,105.14,105.115,105.14,256900000.0
2007-10-29 03:11:00,105.14,105.14,105.12,105.14,272500000.0
2007-10-29 03:12:00,105.14,105.15,105.14,105.145,438300000.0
2007-10-29 03:13:00,105.145,105.155,105.135,105.135,287600000.0
2007-10-29 03:14:00,105.14,105.15,105.13,105.15,645500000.0
2007-10-29 03:15:00,105.15,105.17,105.135,105.165,261800000.0
2007-10-29 03:16:00,105.165,105.165,105.135,105.145,566300000.0
2007-10-29 03:17:00,105.145,105.16,105.135,105.145,2037700005.0
2007-10-29 03:18:00,105.145,105.17,105.145,105.16,954100000.0
2007-10-29 03:19:00,105.16,105.17,105.16,105.17,1067200000.0
2007-10-29 03:20:00,105.17,105.18,105.165,105.18,1717600000.0
2007-10-29 03:21:00,105.23,105.24,105.23,105.23,1388000000.0
2007-10-29 03:22:00,105.18,105.18,105.165,105.18,1388000000.0
2007-10-29 03:23:00,105.18,105.18,105.155,105.17,2127099996.0
2007-10-29 03:24:00,105.175,105.21,105.16,105.21,1385500000.0
2007-10-29 03:25:00,105.21,105.21,105.19,105.19,1159200000.0
2007-10-29 03:26:00,105.19,105.19,105.17,105.17,1637600000.0
2007-10-29 03:27:00,105.17,105.18,105.17,105.17,1733100000.0
2007-10-29 03:28:00,105.17,105.18,105.16,105.17,1249600000.0
2007-10-29 03:29:00,105.17,105.18,105.155,105.155,915200000.0
2007-10-29 03:30:00,105.155,105.19,105.155,105.19,1448000000.0
2007-10-29 03:31:00,105.19,105.2,105.175,105.18,1481900000.0
2007-10-29 03:32:00,105.18,105.21,105.18,105.21,964000000.0
2007-10-29 03:33:00,105.21,105.22,105.195,105.195,1455599994.0
2007-10-29 03:34:00,105.195,105.21,105.195,105.21,1716100000.0
2007-10-29 03:35:00,105.21,105.22,105.2,105.21,1617600000.0
2007-10-29 03:36:00,105.21,105.21,105.2,105.21,1070500000.0
2007-10-29 03:37:00,105.21,105.23,105.205,105.23,1334799998.0
2007-10-29 03:38:00,105.23,105.245,105.215,105.24,1978599983.0
2007-10-29 03:39:00,105.24,105.245,105.22,105.22,449600000.0
2007-10-29 03:40:00,105.22,105.22,105.195,105.205,673199999.0
2007-10-29 03:41:00,105.205,105.21,105.2,105.21,761600001.0
2007-10-29 03:42:00,105.21,105.22,105.205,105.21,937400000.0
2007-10-29 03:43:00,105.21,105.225,105.21,105.22,914000000.0
2007-10-29 03:44:00,105.225,105.235,105.22,105.235,854500000.0
2007-10-29 03:45:00,105.23,105.235,105.22,105.22,488300000.0
2007-10-29 03:46:00,105.22,105.23,105.22,105.225,376800000.0
2007-10-29 03:47:00,105.225,105.225,105.215,105.215,430400000.0
2007-10-29 03:48:00,105.215,105.215,105.205,105.215,452800000.0
2007-10-29 03:49:00,105.215,105.215,105.215,105.215,376000000.0
2007-10-29 03:50:00,105.215,105.235,105.215,105.235,345600000.0
2007-10-29 03:51:00,105.235,105.245,105.235,105.245,293600000.0
2007-10-29 03:52:00,105.245,105.255,105.235,105.24,377600000.0
2007-10-29 03:53:00,105.24,105.25,105.24,105.245,431200000.0
2007-10-29 03:54:00,105.245,105.26,105.245,105.255,336000000.0
2007-10-29 03:55:00,105.255,105.265,105.245,105.25,1028600000.0
2007-10-29 03:56:00,105.25,105.26,105.25,105.26,1190400000.0
2007-10-29 03:57:00,105.26,105.26,105.245,105.245,1536300000.0
2007-10-29 03:58:00,105.245,105.26,105.24,105.26,1363199998.0
2007-10-29 03:59:00,105.26,105.26,105.25,105.25,1744799999.0
2007-10-29 04:00:00,105.25,105.25,105.24,105.24,1543200000.0
2007-10-29 04:01:00,105.34,105.34,105.34,105.34,1363200000.0
2007-10-29 04:02:00,105.24,105.27,105.24,105.27,1363200000.0
2007-10-29 04:03:00,105.27,105.28,105.26,105.28,388000000.0
2007-10-29 04:04:00,105.28,105.3,105.27,105.3,935699999.0
2007-10-29 04:05:00,105.3,105.31,105.28,105.285,1013599998.0
2007-10-29 04:06:00,105.28,105.28,105.21,105.24,1489199994.0
2007-10-29 04:07:00,105.24,105.275,105.24,105.275,1540900014.0
2007-10-29 04:08:00,105.27,105.275,105.255,105.26,301500000.0
2007-10-29 04:09:00,105.26,105.29,105.245,105.26,346100000.0
2007-10-29 04:10:00,105.26,105.28,105.255,105.27,417100000.0
2007-10-29 04:11:00,105.27,105.27,105.26,105.27,535200000.0
2007-10-29 04:12:00,105.27,105.29,105.27,105.28,504000000.0
2007-10-29 04:13:00,105.28,105.295,105.27,105.275,638900000.0
2007-10-29 04:14:00,105.275,105.275,105.26,105.265,336200000.0
2007-10-29 04:15:00,105.27,105.28,105.26,105.28,486900000.0
2007-10-29 04:16:00,105.28,105.285,105.265,105.27,489600000.0
2007-10-29 04:17:00,105.27,105.285,105.265,105.27,968700000.0
2007-10-29 04:18:00,105.27,105.275,105.26,105.27,332000000.0
2007-10-29 04:19:00,105.27,105.27,105.24,105.245,750900000.0
2007-10-29 04:20:00,105.245,105.265,105.24,105.26,431900000.0
2007-10-29 04:21:00,105.26,105.26,105.245,105.245,495500000.0
2007-10-29 04:22:00,105.25,105.265,105.225,105.235,329100000.0
2007-10-29 04:23:00,105.235,105.25,105.215,105.245,646500000.0
2007-10-29 04:24:00,105.245,105.245,105.23,105.23,380800000.0
2007-10-29 04:25:00,105.23,105.23,105.205,105.23,527200000.0
2007-10-29 04:26:00,105.23,105.25,105.225,105.235,352000000.0
2007-10-29 04:27:00,105.23,105.255,105.195,105.215,738300000.0
2007-10-29 04:28:00,105.215,105.23,105.17,105.175,850400000.0
2007-10-29 04:29:00,105.17,105.195,105.17,105.18,1733000000.0
2007-10-29 04:30:00,105.18,105.2,105.18,105.2,1034100000.0
2007-10-29 04:31:00,105.2,105.2,105.18,105.19,1098800000.0
2007-10-29 04:32:00,105.19,105.19,105.18,105.185,1272000000.0
2007-10-29 04:33:00,105.185,105.2,105.18,105.19,1962800000.0
2007-10-29 04:34:00,105.19,105.2,105.19,105.2,816000000.0
2007-10-29 04:35:00,105.2,105.2,105.18,105.195,928199996.0
2007-10-29 04:36:00,105.2,105.2,105.185,105.2,1512800000.0
2007-10-29 04:37:00,105.2,105.21,105.19,105.21,476800000.0
2007-10-29 04:38:00,105.21,105.22,105.2,105.21,1054400000.0
2007-10-29 04:39:00,105.21,105.22,105.21,105.22,1400100000.0
2007-10-29 04:40:00,105.27,105.31,105.26,105.31,1094400000.0
2007-10-29 04:41:00,105.225,105.23,105.215,105.23,1094400000.0
2007-10-29 04:42:00,105.225,105.23,105.215,105.22,1243400000.0
2007-10-29 04:43:00,105.22,105.22,105.21,105.22,1429500000.0
2007-10-29 04:44:00,105.22,105.28,105.22,105.28,1205600000.0
2007-10-29 04:45:00,105.28,105.3,105.265,105.265,970499995.0
2007-10-29 04:46:00,105.265,105.28,105.265,105.27,1200700000.0
2007-10-29 04:47:00,105.27,105.28,105.26,105.26,584000000.0
2007-10-29 04:48:00,105.26,105.295,105.26,105.295,451200000.0
2007-10-29 04:49:00,105.295,105.305,105.28,105.305,376000000.0
2007-10-29 04:50:00,105.295,105.31,105.29,105.295,731099999.0
2007-10-29 04:51:00,105.295,105.305,105.295,105.3,424000000.0
2007-10-29 04:52:00,105.3,105.31,105.3,105.31,922500000.0
2007-10-29 04:53:00,105.3,105.31,105.3,105.305,337800000.0
2007-10-29 04:54:00,105.305,105.32,105.295,105.32,360800000.0
2007-10-29 04:55:00,105.32,105.35,105.32,105.34,993799999.0
2007-10-29 04:56:00,105.34,105.34,105.33,105.335,344300000.0
2007-10-29 04:57:00,105.335,105.34,105.31,105.31,1360900000.0
2007-10-29 04:58:00,105.31,105.34,105.31,105.34,1473600000.0
2007-10-29 04:59:00,105.34,105.35,105.325,105.335,1837299983.0
2007-10-29 05:00:00,105.335,105.37,105.335,105.37,1756499996.0
2007-10-29 05:01:00,105.37,105.38,105.36,105.36,960500000.0
2007-10-29 05:02:00,105.36,105.365,105.35,105.355,1879099983.0
2007-10-29 05:03:00,105.355,105.37,105.355,105.37,2139500000.0
2007-10-29 05:04:00,105.37,105.375,105.355,105.365,1475800000.0
2007-10-29 05:05:00,105.365,105.365,105.35,105.355,1314200000.0
2007-10-29 05:06:00,105.35,105.355,105.325,105.33,939999999.0
2007-10-29 05:07:00,105.33,105.34,105.32,105.33,1721099999.0
2007-10-29 05:08:00,105.33,105.33,105.315,105.325,1509599999.0
2007-10-29 05:09:00,105.325,105.33,105.32,105.325,1231200000.0
2007-10-29 05:10:00,105.325,105.33,105.325,105.325,1141100000.0
2007-10-29 05:11:00,105.325,105.33,105.3,105.32,1017000000.0
2007-10-29 05:12:00,105.32,105.335,105.32,105.33,1017700000.0
2007-10-29 05:13:00,105.33,105.335,105.315,105.33,1761900000.0
2007-10-29 05:14:00,105.33,105.33,105.325,105.325,2028800000.0
2007-10-29 05:15:00,105.325,105.33,105.32,105.33,1227200000.0
2007-10-29 05:16:00,105.33,105.33,105.315,105.325,1511200000.0
2007-10-29 05:17:00,105.325,105.33,105.315,105.325,1163300000.0
2007-10-29 05:18:00,105.325,105.33,105.315,105.32,223400000.0
2007-10-29 05:19:00,105.32,105.32,105.305,105.315,379100000.0
2007-10-29 05:20:00,105.315,105.33,105.315,105.325,281800000.0
2007-10-29 05:21:00,105.325,105.355,105.325,105.345,244200000.0
2007-10-29 05:22:00,105.345,105.35,105.33,105.335,465300000.0
2007-10-29 05:23:00,105.335,105.335,105.32,105.33,1325700000.0
2007-10-29 05:24:00,105.335,105.335,105.33,105.335,1069700000.0
2007-10-29 05:25:00,105.335,105.35,105.335,105.35,380700000.0
2007-10-29 05:26:00,105.35,105.37,105.34,105.355,254300000.0
2007-10-29 05:27:00,105.355,105.39,105.355,105.365,901600000.0
2007-10-29 05:28:00,105.365,105.37,105.35,105.355,985499976.0
2007-10-29 05:29:00,105.35,105.37,105.34,105.34,1211099992.0
2007-10-29 05:30:00,105.34,105.34,105.315,105.325,483200000.0
2007-10-29 05:31:00,105.325,105.335,105.315,105.33,727500000.0
2007-10-29 05:32:00,105.335,105.36,105.325,105.35,856800000.0
2007-10-29 05:33:00,105.35,105.36,105.35,105.36,372000000.0
2007-10-29 05:34:00,105.36,105.365,105.345,105.35,334600000.0
2007-10-29 05:35:00,105.35,105.36,105.34,105.35,304800000.0
2007-10-29 05:36:00,105.35,105.35,105.325,105.35,362200000.0
2007-10-29 05:37:00,105.35,105.35,105.325,105.335,337500000.0
2007-10-29 05:38:00,105.335,105.34,105.305,105.305,409800000.0
2007-10-29 05:39:00,105.305,105.315,105.295,105.3,863600000.0
2007-10-29 05:40:00,105.305,105.325,105.28,105.32,440700000.0
2007-10-29 05:41:00,105.32,105.345,105.32,105.34,537400001.0
2007-10-29 05:42:00,105.34,105.36,105.33,105.36,498700000.0
2007-10-29 05:43:00,105.365,105.365,105.34,105.35,1397800001.0
2007-10-29 05:44:00,105.35,105.35,105.325,105.35,984300000.0
2007-10-29 05:45:00,105.35,105.36,105.345,105.36,500800000.0
2007-10-29 05:46:00,105.36,105.365,105.36,105.365,272800000.0
2007-10-29 05:47:00,105.365,105.365,105.35,105.35,364000000.0
2007-10-29 05:48:00,105.35,105.365,105.345,105.365,355200000.0
2007-10-29 05:49:00,105.365,105.375,105.36,105.375,572000000.0
2007-10-29 05:50:00,105.375,105.38,105.37,105.38,428800000.0
2007-10-29 05:51:00,105.38,105.4,105.38,105.385,548800000.0
2007-10-29 05:52:00,105.38,105.385,105.365,105.365,307700000.0
2007-10-29 05:53:00,105.365,105.37,105.36,105.37,393600000.0
2007-10-29 05:54:00,105.37,105.375,105.36,105.37,836000000.0
2007-10-29 05:55:00,105.37,105.37,105.36,105.37,610400000.0
2007-10-29 05:56:00,105.37,105.38,105.365,105.38,533900000.0
2007-10-29 05:57:00,105.38,105.38,105.375,105.375,569600000.0
2007-10-29 05:58:00,105.375,105.38,105.37,105.38,467100000.0
2007-10-29 05:59:00,105.38,105.4,105.365,105.39,408000000.0
2007-10-29 06:00:00,105.39,105.4,105.385,105.39,504400000.0
2007-10-29 06:01:00,105.385,105.42,105.385,105.41,478500000.0
2007-10-29 06:02:00,105.405,105.41,105.39,105.4,414400000.0
2007-10-29 06:03:00,105.4,105.4,105.385,105.4,346400000.0
2007-10-29 06:04:00,105.4,105.4,105.38,105.39,420000000.0
2007-10-29 06:05:00,105.39,105.39,105.37,105.38,1150100000.0
2007-10-29 06:06:00,105.38,105.38,105.355,105.355,224800000.0
2007-10-29 06:07:00,105.355,105.36,105.35,105.35,332200000.0
2007-10-29 06:08:00,105.35,105.35,105.33,105.35,405700000.0
2007-10-29 06:09:00,105.35,105.35,105.335,105.35,857800000.0
2007-10-29 06:10:00,105.35,105.35,105.34,105.35,600900000.0
2007-10-29 06:11:00,105.35,105.36,105.35,105.36,408200000.0
2007-10-29 06:12:00,105.36,105.37,105.345,105.37,457000000.0
2007-10-29 06:13:00,105.37,105.39,105.37,105.39,329600000.0
2007-10-29 06:14:00,105.39,105.4,105.375,105.395,400600000.0
2007-10-29 06:15:00,105.395,105.4,105.39,105.4,320800000.0
2007-10-29 06:16:00,105.4,105.44,105.4,105.44,593600000.0
2007-10-29 06:17:00,105.44,105.44,105.425,105.44,520800000.0
2007-10-29 06:18:00,105.44,105.44,105.43,105.44,336300000.0
2007-10-29 06:19:00,105.43,105.45,105.43,105.45,519000000.0
2007-10-29 06:20:00,105.45,105.46,105.43,105.44,358400000.0
2007-10-29 06:21:00,105.44,105.45,105.435,105.45,201699999.0
2007-10-29 06:22:00,105.45,105.45,105.425,105.43,270500000.0
2007-10-29 06:23:00,105.43,105.44,105.43,105.43,246200000.0
2007-10-29 06:24:00,105.43,105.43,105.395,105.405,218200000.0
2007-10-29 06:25:00,105.405,105.41,105.385,105.395,746500000.0
2007-10-29 06:26:00,105.4,105.41,105.385,105.41,1211600000.0
2007-10-29 06:27:00,105.41,105.42,105.41,105.42,361400000.0
2007-10-29 06:28:00,105.42,105.43,105.41,105.43,425600000.0
2007-10-29 06:29:00,105.43,105.43,105.42,105.425,656000000.0
2007-10-29 06:30:00,105.425,105.43,105.42,105.425,482900000.0
2007-10-29 06:31:00,105.425,105.43,105.41,105.41,254700000.0
2007-10-29 06:32:00,105.41,105.41,105.39,105.4,407900000.0
2007-10-29 06:33:00,105.4,105.405,105.39,105.405,484600000.0
2007-10-29 06:34:00,105.41,105.41,105.4,105.4,307600000.0
2007-10-29 06:35:00,105.4,105.4,105.375,105.38,400800000.0
2007-10-29 06:36:00,105.38,105.4,105.38,105.4,365300000.0
2007-10-29 06:37:00,105.4,105.41,105.385,105.41,505800000.0
2007-10-29 06:38:00,105.405,105.43,105.385,105.42,384799998.0
2007-10-29 06:39:00,105.42,105.42,105.405,105.41,569700000.0
2007-10-29 06:40:00,105.42,105.42,105.405,105.42,441600000.0
2007-10-29 06:41:00,105.42,105.43,105.415,105.42,594600000.0
2007-10-29 06:42:00,105.42,105.44,105.42,105.43,616300000.0
2007-10-29 06:43:00,105.43,105.45,105.43,105.43,343300000.0
2007-10-29 06:44:00,105.43,105.43,105.41,105.41,562400000.0
2007-10-29 06:45:00,105.41,105.41,105.38,105.38,643700000.0
2007-10-29 06:46:00,105.38,105.38,105.37,105.38,734400000.0
2007-10-29 06:47:00,105.38,105.38,105.38,105.38,554400000.0
2007-10-29 06:48:00,105.38,105.38,105.37,105.37,1756000000.0
2007-10-29 06:49:00,105.37,105.38,105.37,105.38,1419200000.0
2007-10-29 06:50:00,105.38,105.38,105.375,105.38,1616800000.0
2007-10-29 06:51:00,105.38,105.38,105.37,105.37,1709600000.0
2007-10-29 06:52:00,105.5,105.5,105.49,105.5,1024800000.0
2007-10-29 06:53:00,105.37,105.37,105.365,105.37,1024800000.0
2007-10-29 06:54:00,105.37,105.37,105.36,105.37,1102400000.0
2007-10-29 06:55:00,105.37,105.37,105.355,105.36,1325599997.0
2007-10-29 06:56:00,105.36,105.39,105.36,105.38,746900000.0
2007-10-29 06:57:00,105.38,105.39,105.36,105.375,367200000.0
2007-10-29 06:58:00,105.375,105.44,105.37,105.435,421700000.0
2007-10-29 06:59:00,105.435,105.49,105.43,105.47,1284600000.0
2007-10-29 07:00:00,105.47,105.52,105.47,105.5,1202099998.0
2007-10-29 07:01:00,105.5,105.51,105.48,105.49,892800000.0
2007-10-29 07:02:00,105.49,105.51,105.48,105.485,972900000.0
2007-10-29 07:03:00,105.485,105.51,105.48,105.49,863400000.0
2007-10-29 07:04:00,105.49,105.49,105.465,105.47,472800000.0
2007-10-29 07:05:00,105.47,105.51,105.47,105.5,1113400000.0
2007-10-29 07:06:00,105.51,105.52,105.5,105.52,1053600000.0
2007-10-29 07:07:00,105.52,105.52,105.46,105.47,742400000.0
2007-10-29 07:08:00,105.47,105.49,105.47,105.49,768800000.0
2007-10-29 07:09:00,105.49,105.5,105.46,105.47,737500002.0
2007-10-29 07:10:00,105.47,105.47,105.43,105.44,710400000.0
2007-10-29 07:11:00,105.44,105.45,105.43,105.44,1265100000.0
2007-10-29 07:12:00,105.44,105.47,105.435,105.46,1683800000.0
2007-10-29 07:13:00,105.46,105.49,105.455,105.48,1102000000.0
2007-10-29 07:14:00,105.48,105.48,105.44,105.46,810200000.0
2007-10-29 07:15:00,105.46,105.5,105.455,105.5,263300000.0
2007-10-29 07:16:00,105.5,105.5,105.48,105.49,473900000.0
2007-10-29 07:17:00,105.49,105.515,105.49,105.49,525100000.0
2007-10-29 07:18:00,105.49,105.505,105.49,105.505,871200000.0
2007-10-29 07:19:00,105.505,105.53,105.48,105.515,891599999.0
2007-10-29 07:20:00,105.5,105.52,105.48,105.505,601100000.0
2007-10-29 07:21:00,105.505,105.51,105.48,105.495,554100000.0
2007-10-29 07:22:00,105.495,105.5,105.47,105.48,708500000.0
2007-10-29 07:23:00,105.48,105.5,105.45,105.465,647700000.0
2007-10-29 07:24:00,105.465,105.47,105.435,105.455,1505399994.0
2007-10-29 07:25:00,105.455,105.455,105.43,105.435,1571500000.0
2007-10-29 07:26:00,105.44,105.44,105.425,105.435,1255100000.0
2007-10-29 07:27:00,105.435,105.485,105.435,105.48,658900000.0
2007-10-29 07:28:00,105.48,105.52,105.48,105.52,1679800000.0
2007-10-29 07:29:00,105.52,105.52,105.475,105.475,1423199986.0
2007-10-29 07:30:00,105.475,105.48,105.445,105.45,1486799999.0
2007-10-29 07:31:00,105.45,105.46,105.445,105.46,921800000.0
2007-10-29 07:32:00,105.46,105.48,105.45,105.48,1068800000.0
2007-10-29 07:33:00,105.48,105.49,105.47,105.49,1256799986.0
2007-10-29 07:34:00,105.49,105.5,105.485,105.495,973600000.0
2007-10-29 07:35:00,105.495,105.495,105.485,105.49,1399800000.0
2007-10-29 07:36:00,105.49,105.52,105.49,105.51,1671200000.0
2007-10-29 07:37:00,105.51,105.51,105.495,105.5,1799099997.0
2007-10-29 07:38:00,105.5,105.52,105.495,105.5,1210400000.0
2007-10-29 07:39:00,105.5,105.52,105.49,105.505,1625599994.0
2007-10-29 07:40:00,105.51,105.52,105.505,105.505,1626599979.0
2007-10-29 07:41:00,105.505,105.51,105.495,105.505,1507400000.0
2007-10-29 07:42:00,105.505,105.52,105.505,105.52,118200000.0
2007-10-29 07:43:00,105.52,105.52,105.505,105.505,230100000.0
2007-10-29 07:44:00,105.505,105.52,105.49,105.5,481600000.0
2007-10-29 07:45:00,105.5,105.515,105.5,105.515,338000000.0
2007-10-29 07:46:00,105.515,105.515,105.49,105.51,556000000.0
2007-10-29 07:47:00,105.51,105.51,105.48,105.485,234400000.0
2007-10-29 07:48:00,105.485,105.495,105.48,105.495,722400000.0
2007-10-29 07:49:00,105.495,105.51,105.495,105.495,265000000.0
2007-10-29 07:50:00,105.495,105.5,105.495,105.5,308700000.0
2007-10-29 07:51:00,105.5,105.505,105.495,105.5,574500000.0
2007-10-29 07:52:00,105.5,105.515,105.495,105.515,129100000.0
2007-10-29 07:53:00,105.515,105.53,105.5,105.53,454800000.0
2007-10-29 07:54:00,105.53,105.535,105.52,105.52,176900000.0
2007-10-29 07:55:00,105.52,105.52,105.5,105.51,689900000.0
2007-10-29 07:56:00,105.51,105.52,105.51,105.51,131200000.0
2007-10-29 07:57:00,105.51,105.515,105.5,105.51,175100000.0
2007-10-29 07:58:00,105.51,105.52,105.51,105.515,399500000.0
2007-10-29 07:59:00,105.515,105.545,105.515,105.53,395000000.0
2007-10-29 08:00:00,105.53,105.545,105.49,105.535,224900000.0
2007-10-29 08:01:00,105.535,105.54,105.52,105.54,785100000.0
2007-10-29 08:02:00,105.54,105.545,105.525,105.545,1124899998.0
2007-10-29 08:03:00,105.545,105.545,105.5,105.525,401700000.0
2007-10-29 08:04:00,105.525,105.545,105.525,105.53,582600000.0
2007-10-29 08:05:00,105.53,105.56,105.525,105.55,495200000.0
2007-10-29 08:06:00,105.55,105.55,105.52,105.52,557600000.0
2007-10-29 08:07:00,105.52,105.555,105.52,105.55,675700000.0
2007-10-29 08:08:00,105.55,105.565,105.5,105.5,381900000.0
2007-10-29 08:09:00,105.505,105.535,105.505,105.535,724799999.0
2007-10-29 08:10:00,105.535,105.555,105.525,105.55,456900000.0
2007-10-29 08:11:00,105.55,105.56,105.545,105.56,584300000.0
2007-10-29 08:12:00,105.555,105.575,105.555,105.575,758000000.0
2007-10-29 08:13:00,105.575,105.575,105.56,105.565,373600000.0
2007-10-29 08:14:00,105.565,105.57,105.55,105.57,366400000.0
2007-10-29 08:15:00,105.57,105.58,105.56,105.575,595400000.0
2007-10-29 08:16:00,105.575,105.575,105.54,105.56,571500000.0
2007-10-29 08:17:00,105.565,105.57,105.545,105.57,471200000.0
2007-10-29 08:18:00,105.57,105.58,105.555,105.57,623500000.0
2007-10-29 08:19:00,105.57,105.59,105.57,105.59,1914300000.0
2007-10-29 08:20:00,105.59,105.64,105.585,105.62,1708699994.0
2007-10-29 08:21:00,105.62,105.62,105.58,105.61,1650700002.0
2007-10-29 08:22:00,105.61,105.625,105.59,105.605,422500000.0
2007-10-29 08:23:00,105.61,105.61,105.595,105.605,442300000.0
2007-10-29 08:24:00,105.605,105.645,105.605,105.62,377100000.0
2007-10-29 08:25:00,105.62,105.65,105.62,105.64,578000000.0
2007-10-29 08:26:00,105.64,105.66,105.64,105.645,628800000.0
2007-10-29 08:27:00,105.65,105.66,105.635,105.645,392300000.0
2007-10-29 08:28:00,105.645,105.65,105.62,105.63,160800000.0
2007-10-29 08:29:00,105.63,105.63,105.61,105.615,178200000.0
2007-10-29 08:30:00,105.615,105.615,105.595,105.6,106900000.0
2007-10-29 08:31:00,105.6,105.6,105.57,105.59,614300000.0
2007-10-29 08:32:00,105.59,105.59,105.55,105.555,657800000.0
2007-10-29 08:33:00,105.555,105.57,105.55,105.57,536800000.0
2007-10-29 08:34:00,105.57,105.59,105.57,105.59,1241700000.0
2007-10-29 08:35:00,105.59,105.62,105.58,105.615,1340500000.0
2007-10-29 08:36:00,105.615,105.625,105.595,105.6,265100000.0
2007-10-29 08:37:00,105.6,105.62,105.6,105.61,1954400000.0
2007-10-29 08:38:00,105.61,105.61,105.59,105.6,1637700000.0
2007-10-29 08:39:00,105.6,105.6,105.57,105.585,1607600000.0
2007-10-29 08:40:00,105.71,105.79,105.71,105.75,401500000.0
2007-10-29 08:41:00,105.6,105.61,105.595,105.605,401500000.0
2007-10-29 08:42:00,105.605,105.615,105.605,105.61,171100000.0
2007-10-29 08:43:00,105.61,105.62,105.595,105.61,221500000.0
2007-10-29 08:44:00,105.61,105.64,105.61,105.625,388300000.0
2007-10-29 08:45:00,105.625,105.635,105.62,105.63,500100000.0
2007-10-29 08:46:00,105.63,105.66,105.63,105.66,379200000.0
2007-10-29 08:47:00,105.66,105.66,105.63,105.655,940000000.0
2007-10-29 08:48:00,105.66,105.66,105.635,105.66,1833000000.0
2007-10-29 08:49:00,105.66,105.66,105.64,105.65,944000000.0
2007-10-29 08:50:00,105.65,105.66,105.64,105.64,366500000.0
2007-10-29 08:51:00,105.64,105.66,105.62,105.66,1038400000.0
2007-10-29 08:52:00,105.66,105.66,105.645,105.66,604800000.0
2007-10-29 08:53:00,105.66,105.66,105.655,105.655,420000000.0
2007-10-29 08:54:00,105.655,105.66,105.63,105.63,394400000.0
2007-10-29 08:55:00,105.63,105.655,105.63,105.65,1403600000.0
2007-10-29 08:56:00,105.65,105.67,105.65,105.665,1236000000.0
2007-10-29 08:57:00,105.665,105.73,105.665,105.705,931000000.0
2007-10-29 08:58:00,105.705,105.72,105.68,105.71,1154400000.0
2007-10-29 08:59:00,105.71,105.725,105.695,105.725,636500000.0
2007-10-29 09:00:00,105.725,105.725,105.68,105.68,1585400016.0
2007-10-29 09:01:00,105.68,105.69,105.64,105.645,1196799994.0
2007-10-29 09:02:00,105.645,105.655,105.61,105.62,1000500000.0
2007-10-29 09:03:00,105.62,105.62,105.605,105.61,821599997.0
2007-10-29 09:04:00,105.61,105.63,105.61,105.625,1250400000.0
2007-10-29 09:05:00,105.625,105.625,105.605,105.62,1152800000.0
2007-10-29 09:06:00,105.62,105.625,105.6,105.6,1073600000.0
2007-10-29 09:07:00,105.6,105.615,105.595,105.595,536900000.0
2007-10-29 09:08:00,105.595,105.62,105.59,105.61,515800000.0
2007-10-29 09:09:00,105.61,105.62,105.565,105.58,490600000.0
2007-10-29 09:10:00,105.565,105.59,105.565,105.575,1019800000.0
2007-10-29 09:11:00,105.575,105.62,105.565,105.61,898300000.0
2007-10-29 09:12:00,105.61,105.64,105.585,105.64,1039199999.0
2007-10-29 09:13:00,105.64,105.64,105.61,105.64,692900000.0
2007-10-29 09:14:00,105.64,105.665,105.63,105.665,419000000.0
2007-10-29 09:15:00,105.665,105.665,105.635,105.645,424400000.0
2007-10-29 09:16:00,105.645,105.665,105.645,105.665,133500000.0
2007-10-29 09:17:00,105.665,105.69,105.665,105.69,928500000.0
2007-10-29 09:18:00,105.69,105.7,105.665,105.69,579100000.0
2007-10-29 09:19:00,105.69,105.69,105.65,105.675,874900000.0
2007-10-29 09:20:00,105.675,105.73,105.67,105.73,1068700000.0
2007-10-29 09:21:00,105.73,105.745,105.715,105.725,965600000.0
2007-10-29 09:22:00,105.725,105.725,105.69,105.7,1390100000.0
2007-10-29 09:23:00,105.7,105.74,105.695,105.725,884700000.0
2007-10-29 09:24:00,105.725,105.725,105.675,105.675,1287500004.0
2007-10-29 09:25:00,105.675,105.7,105.64,105.68,1023900004.0
2007-10-29 09:26:00,105.68,105.71,105.665,105.67,1090400000.0
2007-10-29 09:27:00,105.67,105.68,105.67,105.67,1274900000.0
2007-10-29 09:28:00,105.67,105.72,105.67,105.7,975200000.0
2007-10-29 09:29:00,105.7,105.73,105.7,105.715,862799999.0
2007-10-29 09:30:00,105.715,105.745,105.705,105.73,991200000.0
2007-10-29 09:31:00,105.73,105.75,105.7,105.715,1195200000.0
2007-10-29 09:32:00,105.715,105.725,105.69,105.7,1240000000.0
2007-10-29 09:33:00,105.695,105.725,105.69,105.725,749600000.0
2007-10-29 09:34:00,105.725,105.745,105.725,105.73,836800000.0
2007-10-29 09:35:00,105.73,105.75,105.725,105.75,669100000.0
2007-10-29 09:36:00,105.745,105.755,105.745,105.745,763700000.0
2007-10-29 09:37:00,105.745,105.745,105.705,105.72,601400000.0
2007-10-29 09:38:00,105.72,105.73,105.695,105.72,592099997.0
2007-10-29 09:39:00,105.72,105.725,105.71,105.725,916700000.0
2007-10-29 09:40:00,105.725,105.8,105.72,105.765,717300000.0
2007-10-29 09:41:00,105.765,105.805,105.755,105.76,989300000.0
2007-10-29 09:42:00,105.76,105.765,105.74,105.74,1354200011.0
2007-10-29 09:43:00,105.74,105.75,105.73,105.75,1842000009.0
2007-10-29 09:44:00,105.75,105.765,105.735,105.735,1113800001.0
2007-10-29 09:45:00,105.735,105.75,105.73,105.75,665400000.0
2007-10-29 09:46:00,105.75,105.78,105.725,105.755,1314900000.0
2007-10-29 09:47:00,105.755,105.765,105.74,105.755,704200000.0
2007-10-29 09:48:00,105.76,105.785,105.745,105.745,1591322673.0
2007-10-29 09:49:00,105.74,105.755,105.72,105.75,1576499994.0
2007-10-29 09:50:00,105.75,105.77,105.75,105.77,1358499985.0
2007-10-29 09:51:00,105.77,105.775,105.755,105.755,1241800000.0
2007-10-29 09:52:00,105.755,105.77,105.745,105.755,989599997.0
2007-10-29 09:53:00,105.755,105.795,105.745,105.79,1042500000.0
2007-10-29 09:54:00,105.79,105.81,105.775,105.8,1584099976.0
2007-10-29 09:55:00,105.8,105.8,105.685,105.69,1439700003.0
2007-10-29 09:56:00,105.69,105.74,105.69,105.725,1966200007.0
2007-10-29 09:57:00,105.725,105.73,105.67,105.685,1664900006.0
2007-10-29 09:58:00,105.68,105.74,105.68,105.72,1534100003.0
2007-10-29 09:59:00,105.725,105.73,105.71,105.715,1267900000.0
2007-10-29 10:00:00,105.715,105.74,105.71,105.73,891800007.0
2007-10-29 10:01:00,105.73,105.77,105.73,105.76,1401900000.0
2007-10-29 10:02:00,105.76,105.77,105.73,105.765,718400000.0
2007-10-29 10:03:00,105.765,105.785,105.76,105.77,795199999.0
2007-10-29 10:04:00,105.77,105.775,105.755,105.755,973600000.0
2007-10-29 10:05:00,105.755,105.76,105.72,105.72,1213600000.0
2007-10-29 10:06:00,105.72,105.73,105.695,105.695,1328300008.0
2007-10-29 10:07:00,105.695,105.7,105.665,105.68,1660499980.0
2007-10-29 10:08:00,105.68,105.735,105.67,105.7,1338999998.0
2007-10-29 10:09:00,105.7,105.71,105.685,105.695,1067200000.0
2007-10-29 10:10:00,105.7,105.7,105.655,105.675,1335500001.0
2007-10-29 10:11:00,105.675,105.755,105.665,105.755,1108500000.0
2007-10-29 10:12:00,105.755,105.785,105.745,105.785,952000000.0
2007-10-29 10:13:00,105.785,105.815,105.785,105.795,1015200000.0
2007-10-29 10:14:00,105.795,105.805,105.785,105.805,1064000000.0
2007-10-29 10:15:00,105.805,105.805,105.75,105.765,1214600000.0
2007-10-29 10:16:00,105.76,105.795,105.755,105.775,1010400000.0
2007-10-29 10:17:00,105.775,105.775,105.72,105.735,643500000.0
2007-10-29 10:18:00,105.735,105.74,105.72,105.73,241000000.0
2007-10-29 10:19:00,105.73,105.75,105.71,105.71,237800000.0
2007-10-29 10:20:00,105.71,105.735,105.7,105.705,370100000.0
2007-10-29 10:21:00,105.705,105.725,105.685,105.705,331100000.0
2007-10-29 10:22:00,105.705,105.705,105.66,105.68,743800002.0
2007-10-29 10:23:00,105.665,105.7,105.66,105.685,596000000.0
2007-10-29 10:24:00,105.685,105.71,105.685,105.705,340000000.0
2007-10-29 10:25:00,105.705,105.74,105.7,105.71,1120599994.0
2007-10-29 10:26:00,105.71,105.73,105.71,105.715,710199995.0
2007-10-29 10:27:00,105.715,105.75,105.715,105.735,745600000.0
2007-10-29 10:28:00,105.735,105.75,105.675,105.68,905000001.0
2007-10-29 10:29:00,105.68,105.695,105.675,105.69,1055999999.0
2007-10-29 10:30:00,105.69,105.725,105.69,105.725,1036000000.0
2007-10-29 10:31:00,105.725,105.735,105.69,105.71,646700000.0
2007-10-29 10:32:00,105.71,105.71,105.66,105.695,1034400001.0
2007-10-29 10:33:00,105.695,105.7,105.655,105.665,288000000.0
2007-10-29 10:34:00,105.665,105.665,105.655,105.66,479000000.0
2007-10-29 10:35:00,105.66,105.68,105.655,105.68,1126399998.0
2007-10-29 10:36:00,105.69,105.69,105.66,105.68,490100000.0
2007-10-29 10:37:00,105.68,105.69,105.665,105.68,869500005.0
2007-10-29 10:38:00,105.67,105.69,105.655,105.675,1170500003.0
2007-10-29 10:39:00,105.675,105.685,105.655,105.675,870200000.0
2007-10-29 10:40:00,105.675,105.675,105.63,105.63,591200000.0
2007-10-29 10:41:00,105.63,105.655,105.62,105.645,901600000.0
2007-10-29 10:42:00,105.645,105.66,105.64,105.65,707200000.0
2007-10-29 10:43:00,105.65,105.675,105.635,105.635,435000000.0
2007-10-29 10:44:00,105.635,105.635,105.61,105.625,447200000.0
2007-10-29 10:45:00,105.625,105.64,105.615,105.615,413500000.0
2007-10-29 10:46:00,105.615,105.66,105.615,105.66,759000000.0
2007-10-29 10:47:00,105.66,105.675,105.645,105.645,346400000.0
2007-10-29 10:48:00,105.645,105.685,105.645,105.685,716000000.0
2007-10-29 10:49:00,105.685,105.685,105.665,105.675,1114400000.0
2007-10-29 10:50:00,105.675,105.705,105.655,105.68,1223299998.0
2007-10-29 10:51:00,105.685,105.715,105.675,105.71,757800000.0
2007-10-29 10:52:00,105.71,105.715,105.655,105.67,711200000.0
2007-10-29 10:53:00,105.67,105.685,105.665,105.675,329600000.0
2007-10-29 10:54:00,105.675,105.695,105.675,105.695,775200000.0
2007-10-29 10:55:00,105.695,105.695,105.68,105.695,526400000.0
2007-10-29 10:56:00,105.695,105.715,105.69,105.705,608000000.0
2007-10-29 10:57:00,105.705,105.73,105.695,105.7,697600000.0
2007-10-29 10:58:00,105.7,105.7,105.69,105.7,476800000.0
2007-10-29 10:59:00,105.7,105.7,105.675,105.695,545600000.0
2007-10-29 11:00:00,105.695,105.71,105.655,105.67,764800000.0
2007-10-29 11:01:00,105.675,105.71,105.675,105.7,585900000.0
2007-10-29 11:02:00,105.7,105.7,105.695,105.7,417400000.0
2007-10-29 11:03:00,105.7,105.7,105.69,105.7,388800000.0
2007-10-29 11:04:00,105.7,105.7,105.69,105.7,471400000.0
2007-10-29 11:05:00,105.7,105.715,105.695,105.705,699199999.0
2007-10-29 11:06:00,105.705,105.71,105.685,105.71,773999998.0
2007-10-29 11:07:00,105.71,105.71,105.675,105.685,351200000.0
2007-10-29 11:08:00,105.685,105.685,105.67,105.675,361600000.0
2007-10-29 11:09:00,105.675,105.685,105.655,105.655,409800000.0
2007-10-29 11:10:00,105.655,105.66,105.645,105.65,287800000.0
2007-10-29 11:11:00,105.65,105.66,105.64,105.66,374600000.0
2007-10-29 11:12:00,105.65,105.68,105.65,105.68,287800000.0
2007-10-29 11:13:00,105.68,105.75,105.66,105.73,776900000.0
2007-10-29 11:14:00,105.735,105.735,105.7,105.7,1286100000.0
2007-10-29 11:15:00,105.7,105.715,105.685,105.71,576500000.0
2007-10-29 11:16:00,105.71,105.745,105.685,105.725,798900000.0
2007-10-29 11:17:00,105.725,105.755,105.715,105.735,1178200000.0
2007-10-29 11:18:00,105.735,105.745,105.72,105.725,1086300000.0
2007-10-29 11:19:00,105.72,105.73,105.7,105.72,1001999999.0
2007-10-29 11:20:00,105.72,105.725,105.695,105.715,817600000.0
2007-10-29 11:21:00,105.715,105.74,105.715,105.725,998000005.0
2007-10-29 11:22:00,105.725,105.75,105.725,105.75,1523400005.0
2007-10-29 11:23:00,105.75,105.79,105.75,105.78,1054400000.0
2007-10-29 11:24:00,105.78,105.815,105.775,105.785,1158300001.0
2007-10-29 11:25:00,105.78,105.8,105.76,105.76,1140300000.0
2007-10-29 11:26:00,105.76,105.76,105.74,105.75,1448000000.0
2007-10-29 11:27:00,105.75,105.77,105.74,105.75,1122600000.0
2007-10-29 11:28:00,105.75,105.755,105.745,105.75,1730500012.0
2007-10-29 11:29:00,105.75,105.76,105.745,105.75,836800000.0
2007-10-29 11:30:00,105.75,105.78,105.735,105.735,1268799999.0
2007-10-29 11:31:00,105.735,105.76,105.725,105.76,1392000000.0
2007-10-29 11:32:00,105.76,105.76,105.73,105.745,1104000000.0
2007-10-29 11:33:00,105.745,105.75,105.745,105.75,1221600000.0
2007-10-29 11:34:00,105.75,105.77,105.75,105.76,1155200000.0
2007-10-29 11:35:00,105.76,105.77,105.75,105.765,1092600000.0
2007-10-29 11:36:00,105.765,105.79,105.755,105.78,1661800000.0
2007-10-29 11:37:00,105.78,105.79,105.755,105.77,1475800003.0
2007-10-29 11:38:00,105.77,105.77,105.745,105.765,1868999995.0
2007-10-29 11:39:00,105.765,105.77,105.745,105.75,1212000000.0
2007-10-29 11:40:00,105.75,105.755,105.74,105.75,1883500000.0
2007-10-29 11:41:00,105.75,105.755,105.7,105.705,1474299992.0
2007-10-29 11:42:00,105.705,105.72,105.7,105.715,1242600000.0
2007-10-29 11:43:00,105.715,105.715,105.7,105.705,841100000.0
2007-10-29 11:44:00,105.705,105.72,105.705,105.72,988100000.0
2007-10-29 11:45:00,105.72,105.735,105.71,105.73,537800000.0
2007-10-29 11:46:00,105.73,105.735,105.715,105.725,337700000.0
2007-10-29 11:47:00,105.725,105.725,105.705,105.715,394600000.0
2007-10-29 11:48:00,105.715,105.725,105.71,105.725,204800000.0
2007-10-29 11:49:00,105.725,105.755,105.72,105.755,290300000.0
2007-10-29 11:50:00,105.755,105.765,105.74,105.75,905800000.0
2007-10-29 11:51:00,105.75,105.76,105.75,105.75,532600000.0
2007-10-29 11:52:00,105.75,105.75,105.73,105.73,733900000.0
2007-10-29 11:53:00,105.73,105.75,105.73,105.75,1171299992.0
2007-10-29 11:54:00,105.75,105.785,105.745,105.775,1784799995.0
2007-10-29 11:55:00,105.775,105.79,105.775,105.785,506000001.0
2007-10-29 11:56:00,105.785,105.79,105.76,105.775,1465400005.0
2007-10-29 11:57:00,105.775,105.78,105.765,105.765,450400000.0
2007-10-29 11:58:00,105.765,105.785,105.76,105.785,1153700002.0
2007-10-29 11:59:00,105.785,105.8,105.775,105.785,1268800000.0
2007-10-29 12:00:00,105.785,105.785,105.76,105.775,821599998.0
2007-10-29 12:01:00,105.775,105.795,105.77,105.785,361200000.0
2007-10-29 12:02:00,105.785,105.8,105.785,105.79,177600000.0
2007-10-29 12:03:00,105.79,105.79,105.775,105.78,847600000.0
2007-10-29 12:04:00,105.78,105.8,105.77,105.77,722000000.0
2007-10-29 12:05:00,105.77,105.77,105.73,105.74,538900000.0
2007-10-29 12:06:00,105.74,105.75,105.72,105.74,1061300018.0
2007-10-29 12:07:00,105.74,105.765,105.74,105.76,643100000.0
2007-10-29 12:08:00,105.76,105.76,105.745,105.745,448000000.0
2007-10-29 12:09:00,105.745,105.75,105.725,105.725,742400000.0
2007-10-29 12:10:00,105.725,105.75,105.725,105.745,417300000.0
2007-10-29 12:11:00,105.745,105.76,105.72,105.75,1399800011.0
2007-10-29 12:12:00,105.745,105.785,105.745,105.78,462199995.0
2007-10-29 12:13:00,105.78,105.785,105.75,105.75,185000000.0
2007-10-29 12:14:00,105.755,105.805,105.735,105.795,957400000.0
2007-10-29 12:15:00,105.79,105.81,105.765,105.78,1011000000.0
2007-10-29 12:16:00,105.78,105.81,105.78,105.805,1429900001.0
2007-10-29 12:17:00,105.805,105.81,105.79,105.8,1018400000.0
2007-10-29 12:18:00,105.8,105.805,105.79,105.79,969599998.0
2007-10-29 12:19:00,105.79,105.81,105.785,105.81,1245600000.0
2007-10-29 12:20:00,105.805,105.81,105.795,105.81,1181600000.0
2007-10-29 12:21:00,105.81,105.815,105.795,105.8,775200000.0
2007-10-29 12:22:00,105.8,105.83,105.78,105.795,1241000001.0
2007-10-29 12:23:00,105.8,105.805,105.775,105.795,985200000.0
2007-10-29 12:24:00,105.795,105.8,105.775,105.79,882500000.0
2007-10-29 12:25:00,105.79,105.81,105.785,105.785,440000000.0
2007-10-29 12:26:00,105.785,105.79,105.78,105.785,484000000.0
2007-10-29 12:27:00,105.785,105.81,105.78,105.805,974600000.0
2007-10-29 12:28:00,105.805,105.845,105.805,105.845,932400000.0
2007-10-29 12:29:00,105.845,105.845,105.82,105.82,654400000.0
2007-10-29 12:30:00,105.82,105.825,105.81,105.825,949600000.0
2007-10-29 12:31:00,105.825,105.86,105.825,105.855,196200000.0
2007-10-29 12:32:00,105.855,105.86,105.83,105.84,446300000.0
2007-10-29 12:33:00,105.835,105.87,105.835,105.87,1655200003.0
2007-10-29 12:34:00,105.87,105.925,105.87,105.89,1149500001.0
2007-10-29 12:35:00,105.885,105.905,105.88,105.895,1764700000.0
2007-10-29 12:36:00,105.895,105.905,105.885,105.905,1012700000.0
2007-10-29 12:37:00,105.905,105.92,105.88,105.895,1486600003.0
2007-10-29 12:38:00,105.895,105.905,105.885,105.895,1626700000.0
2007-10-29 12:39:00,105.895,105.905,105.88,105.905,1008099997.0
2007-10-29 12:40:00,105.905,105.915,105.9,105.905,1026800000.0
2007-10-29 12:41:00,105.915,105.915,105.895,105.9,1065399997.0
2007-10-29 12:42:00,105.9,105.9,105.885,105.895,786800000.0
2007-10-29 12:43:00,105.895,105.935,105.895,105.915,918400000.0
2007-10-29 12:44:00,105.915,105.955,105.915,105.945,796800000.0
2007-10-29 12:45:00,105.945,105.955,105.925,105.935,468000000.0
2007-10-29 12:46:00,105.935,105.935,105.905,105.92,1511499995.0
2007-10-29 12:47:00,105.915,105.955,105.91,105.94,642400000.0
2007-10-29 12:48:00,105.94,105.94,105.925,105.94,908000000.0
2007-10-29 12:49:00,105.94,105.985,105.925,105.975,998300000.0
2007-10-29 12:50:00,105.965,105.99,105.94,105.955,605600000.0
2007-10-29 12:51:00,105.955,105.965,105.94,105.955,861500000.0
2007-10-29 12:52:00,105.955,105.955,105.935,105.945,972000000.0
2007-10-29 12:53:00,105.945,105.95,105.905,105.95,1009100000.0
2007-10-29 12:54:00,105.95,105.95,105.94,105.95,1081700000.0
2007-10-29 12:55:00,105.95,105.95,105.92,105.935,1191800002.0
2007-10-29 12:56:00,105.935,105.945,105.93,105.94,498000000.0
2007-10-29 12:57:00,105.94,105.97,105.94,105.95,1614300005.0
2007-10-29 12:58:00,105.95,105.95,105.905,105.92,1158400000.0
2007-10-29 12:59:00,105.92,105.92,105.905,105.915,1871600000.0
2007-10-29 13:00:00,105.915,105.93,105.91,105.92,1696200016.0
2007-10-29 13:01:00,105.92,105.94,105.92,105.94,1172000000.0
2007-10-29 13:02:00,105.94,105.94,105.93,105.93,1172800000.0
2007-10-29 13:03:00,105.93,105.94,105.905,105.91,1338000000.0
2007-10-29 13:04:00,105.91,105.92,105.89,105.89,938400000.0
2007-10-29 13:05:00,105.895,105.91,105.89,105.9,899507089.0
2007-10-29 13:06:00,105.9,105.91,105.89,105.9,1285600000.0
2007-10-29 13:07:00,105.9,105.92,105.885,105.885,857700000.0
2007-10-29 13:08:00,105.885,105.92,105.885,105.91,1175200000.0
2007-10-29 13:09:00,105.91,105.94,105.9,105.935,914400000.0
2007-10-29 13:10:00,105.935,105.94,105.91,105.93,998000000.0
2007-10-29 13:11:00,105.93,105.945,105.93,105.935,894400000.0
2007-10-29 13:12:00,105.935,105.97,105.93,105.94,739100000.0
2007-10-29 13:13:00,105.94,105.95,105.9,105.9,783300007.0
2007-10-29 13:14:00,105.9,105.905,105.885,105.905,1382459941.0
2007-10-29 13:15:00,105.905,105.915,105.885,105.91,259099996.0
2007-10-29 13:16:00,105.925,105.925,105.895,105.9,846199999.0
2007-10-29 13:17:00,105.9,105.915,105.9,105.91,179700000.0
2007-10-29 13:18:00,105.91,105.915,105.895,105.915,151400000.0
2007-10-29 13:19:00,105.915,105.92,105.89,105.905,946399990.0
2007-10-29 13:20:00,105.905,105.91,105.885,105.885,943100000.0
2007-10-29 13:21:00,105.875,105.885,105.835,105.865,827800000.0
2007-10-29 13:22:00,105.865,105.89,105.855,105.875,691200000.0
2007-10-29 13:23:00,105.875,105.88,105.86,105.88,1326399994.0
2007-10-29 13:24:00,105.88,105.915,105.86,105.91,919200000.0
2007-10-29 13:25:00,105.91,105.915,105.82,105.84,683400000.0
2007-10-29 13:26:00,105.84,105.92,105.83,105.92,1033500000.0
2007-10-29 13:27:00,105.92,105.93,105.905,105.91,782200000.0
2007-10-29 13:28:00,105.91,105.91,105.89,105.905,1026600000.0
2007-10-29 13:29:00,105.905,105.905,105.865,105.87,892399998.0
2007-10-29 13:30:00,105.87,105.91,105.845,105.9,1068200000.0
2007-10-29 13:31:00,105.9,105.93,105.89,105.93,826100000.0
2007-10-29 13:32:00,105.93,105.97,105.915,105.95,912099999.0
2007-10-29 13:33:00,105.955,105.97,105.93,105.95,1196699995.0
2007-10-29 13:34:00,105.95,105.97,105.95,105.965,224000000.0
2007-10-29 13:35:00,105.965,105.965,105.925,105.955,222300000.0
2007-10-29 13:36:00,105.94,106.01,105.94,105.965,1164699997.0
2007-10-29 13:37:00,105.965,105.985,105.91,105.91,1071500000.0
2007-10-29 13:38:00,105.9,105.945,105.89,105.935,1153799999.0
2007-10-29 13:39:00,105.935,105.955,105.895,105.9,962400000.0
2007-10-29 13:40:00,105.9,105.92,105.875,105.875,1429400006.0
2007-10-29 13:41:00,105.88,105.95,105.87,105.9,685299998.0
2007-10-29 13:42:00,105.9,105.91,105.86,105.87,1143300005.0
2007-10-29 13:43:00,105.865,105.905,105.865,105.89,1444800002.0
2007-10-29 13:44:00,105.89,105.915,105.88,105.885,1210400001.0
2007-10-29 13:45:00,105.885,105.885,105.815,105.815,1547400001.0
2007-10-29 13:46:00,105.815,105.86,105.815,105.83,1189000005.0
2007-10-29 13:47:00,105.83,105.85,105.805,105.83,1481400012.0
2007-10-29 13:48:00,105.83,105.85,105.82,105.83,1051200000.0
2007-10-29 13:49:00,105.83,105.83,105.81,105.81,1221600000.0
2007-10-29 13:50:00,105.81,105.81,105.775,105.795,791200000.0
2007-10-29 13:51:00,105.795,105.8,105.76,105.765,962400000.0
2007-10-29 13:52:00,105.765,105.795,105.76,105.79,1094200001.0
2007-10-29 13:53:00,105.795,105.795,105.78,105.785,1046199994.0
2007-10-29 13:54:00,105.785,105.805,105.785,105.795,879200000.0
2007-10-29 13:55:00,105.795,105.82,105.785,105.82,543200000.0
2007-10-29 13:56:00,105.825,105.825,105.785,105.815,717600000.0
2007-10-29 13:57:00,105.815,105.855,105.815,105.815,886400000.0
2007-10-29 13:58:00,105.815,105.845,105.815,105.82,948300000.0
2007-10-29 13:59:00,105.82,105.835,105.815,105.825,298400000.0
2007-10-29 14:00:00,105.82,105.855,105.82,105.835,669600000.0
2007-10-29 14:01:00,105.835,105.855,105.82,105.82,591800000.0
2007-10-29 14:02:00,105.82,105.835,105.8,105.815,501500000.0
2007-10-29 14:03:00,105.815,105.835,105.805,105.82,826800000.0
2007-10-29 14:04:00,105.82,105.84,105.815,105.82,423500000.0
2007-10-29 14:05:00,105.82,105.84,105.815,105.82,396600000.0
2007-10-29 14:06:00,105.82,105.835,105.785,105.785,651400000.0
2007-10-29 14:07:00,105.785,105.8,105.765,105.765,490300000.0
2007-10-29 14:08:00,105.765,105.775,105.715,105.715,1087900000.0
2007-10-29 14:09:00,105.71,105.71,105.595,105.6,847700000.0
2007-10-29 14:10:00,105.595,105.6,105.55,105.555,817600000.0
2007-10-29 14:11:00,105.56,105.6,105.55,105.55,1283800000.0
2007-10-29 14:12:00,105.56,105.58,105.545,105.58,1287200000.0
2007-10-29 14:13:00,105.58,105.59,105.57,105.585,805600000.0
2007-10-29 14:14:00,105.585,105.6,105.56,105.595,894400000.0
2007-10-29 14:15:00,105.595,105.62,105.59,105.6,919000000.0
2007-10-29 14:16:00,105.6,105.65,105.6,105.645,1433100012.0
2007-10-29 14:17:00,105.635,105.675,105.63,105.665,760700000.0
2007-10-29 14:18:00,105.665,105.7,105.65,105.65,1126199999.0
2007-10-29 14:19:00,105.65,105.7,105.65,105.7,1590400000.0
2007-10-29 14:20:00,105.7,105.765,105.7,105.765,899799999.0
2007-10-29 14:21:00,105.77,105.795,105.755,105.775,1058400000.0
2007-10-29 14:22:00,105.775,105.775,105.765,105.765,947200000.0
2007-10-29 14:23:00,105.765,105.765,105.735,105.755,1098400000.0
2007-10-29 14:24:00,105.755,105.775,105.75,105.755,1029600000.0
2007-10-29 14:25:00,105.755,105.755,105.74,105.745,1313499997.0
2007-10-29 14:26:00,105.745,105.745,105.715,105.735,1036000000.0
2007-10-29 14:27:00,105.735,105.755,105.725,105.755,936800000.0
2007-10-29 14:28:00,105.755,105.755,105.71,105.71,938600000.0
2007-10-29 14:29:00,105.715,105.735,105.71,105.725,862400000.0
2007-10-29 14:30:00,105.725,105.725,105.715,105.725,1099400000.0
2007-10-29 14:31:00,105.725,105.745,105.715,105.745,1029400000.0
2007-10-29 14:32:00,105.74,105.795,105.73,105.795,1178499989.0
2007-10-29 14:33:00,105.795,105.815,105.775,105.8,1085300000.0
2007-10-29 14:34:00,105.805,105.825,105.795,105.805,1275199998.0
2007-10-29 14:35:00,105.8,105.84,105.785,105.835,1096199998.0
2007-10-29 14:36:00,105.84,105.85,105.765,105.8,703600000.0
2007-10-29 14:37:00,105.805,105.805,105.71,105.71,796900000.0
2007-10-29 14:38:00,105.715,105.73,105.695,105.72,980800001.0
2007-10-29 14:39:00,105.72,105.72,105.7,105.715,892800001.0
2007-10-29 14:40:00,105.715,105.735,105.705,105.715,675500000.0
2007-10-29 14:41:00,105.715,105.755,105.715,105.735,836000000.0
2007-10-29 14:42:00,105.75,105.76,105.725,105.725,846300000.0
2007-10-29 14:43:00,105.725,105.735,105.715,105.715,1006100001.0
2007-10-29 14:44:00,105.715,105.755,105.715,105.74,735000006.0
2007-10-29 14:45:00,105.74,105.74,105.71,105.715,622700000.0
2007-10-29 14:46:00,105.715,105.72,105.695,105.71,1152017170.0
2007-10-29 14:47:00,105.71,105.71,105.62,105.62,913600000.0
2007-10-29 14:48:00,105.615,105.615,105.565,105.585,1238000001.0
2007-10-29 14:49:00,105.585,105.635,105.58,105.635,1180800000.0
2007-10-29 14:50:00,105.635,105.655,105.58,105.58,861300000.0
2007-10-29 14:51:00,105.58,105.58,105.475,105.475,851600000.0
2007-10-29 14:52:00,105.475,105.525,105.475,105.525,1054000000.0
2007-10-29 14:53:00,105.525,105.525,105.44,105.44,880599999.0
2007-10-29 14:54:00,105.44,105.47,105.385,105.385,1440700001.0
2007-10-29 14:55:00,105.385,105.485,105.38,105.475,1092700000.0
2007-10-29 14:56:00,105.475,105.495,105.475,105.485,1407200000.0
2007-10-29 14:57:00,105.485,105.485,105.41,105.415,1342099998.0
2007-10-29 14:58:00,105.415,105.46,105.41,105.45,1559800013.0
2007-10-29 14:59:00,105.45,105.485,105.445,105.475,831800000.0
2007-10-29 15:00:00,105.475,105.51,105.465,105.49,952000000.0
2007-10-29 15:01:00,105.49,105.51,105.455,105.475,1026400001.0
2007-10-29 15:02:00,105.475,105.505,105.475,105.48,1339999999.0
2007-10-29 15:03:00,105.48,105.55,105.48,105.535,1256700000.0
2007-10-29 15:04:00,105.535,105.57,105.53,105.56,715200000.0
2007-10-29 15:05:00,105.56,105.565,105.54,105.565,752800000.0
2007-10-29 15:06:00,105.565,105.63,105.555,105.625,1032000009.0
2007-10-29 15:07:00,105.625,105.665,105.615,105.655,929099997.0
2007-10-29 15:08:00,105.655,105.67,105.58,105.585,1115400003.0
2007-10-29 15:09:00,105.585,105.66,105.585,105.625,921800000.0
2007-10-29 15:10:00,105.625,105.625,105.595,105.605,1559200000.0
2007-10-29 15:11:00,105.605,105.61,105.595,105.595,1280800000.0
2007-10-29 15:12:00,105.595,105.6,105.58,105.58,1317600001.0
2007-10-29 15:13:00,105.58,105.585,105.555,105.585,1482600011.0
2007-10-29 15:14:00,105.585,105.625,105.585,105.61,1553599987.0
2007-10-29 15:15:00,105.6,105.61,105.59,105.6,1163200001.0
2007-10-29 15:16:00,105.585,105.59,105.5,105.505,1163200001.0
2007-10-29 15:17:00,105.505,105.535,105.465,105.525,1673599993.0
2007-10-29 15:18:00,105.525,105.535,105.5,105.515,1368899994.0
2007-10-29 15:19:00,105.515,105.525,105.495,105.515,618400001.0
2007-10-29 15:20:00,105.515,105.545,105.505,105.53,1230500000.0
2007-10-29 15:21:00,105.53,105.535,105.515,105.52,372800000.0
2007-10-29 15:22:00,105.52,105.53,105.485,105.5,520499999.0
2007-10-29 15:23:00,105.5,105.51,105.49,105.51,690400000.0
2007-10-29 15:24:00,105.51,105.51,105.455,105.455,596000000.0
2007-10-29 15:25:00,105.455,105.49,105.455,105.485,351500000.0
2007-10-29 15:26:00,105.485,105.52,105.485,105.515,336700000.0
2007-10-29 15:27:00,105.515,105.52,105.505,105.515,380000000.0
2007-10-29 15:28:00,105.515,105.6,105.515,105.515,377300000.0
2007-10-29 15:29:00,105.515,105.54,105.51,105.51,247700000.0
2007-10-29 15:30:00,105.51,105.525,105.5,105.52,844700000.0
2007-10-29 15:31:00,105.52,105.525,105.5,105.51,656699997.0
2007-10-29 15:32:00,105.515,105.535,105.505,105.53,1388899999.0
2007-10-29 15:33:00,105.53,105.55,105.52,105.535,998900005.0
2007-10-29 15:34:00,105.535,105.56,105.525,105.555,822800000.0
2007-10-29 15:35:00,105.555,105.62,105.555,105.58,1335800007.0
2007-10-29 15:36:00,105.585,105.63,105.57,105.63,961799992.0
2007-10-29 15:37:00,105.63,105.65,105.605,105.62,596699994.0
2007-10-29 15:38:00,105.62,105.655,105.62,105.655,476999991.0
2007-10-29 15:39:00,105.655,105.68,105.64,105.67,403200000.0
2007-10-29 15:40:00,105.67,105.69,105.655,105.66,444800000.0
2007-10-29 15:41:00,105.66,105.685,105.66,105.685,728800000.0
2007-10-29 15:42:00,105.685,105.7,105.675,105.7,466700000.0
2007-10-29 15:43:00,105.7,105.72,105.7,105.72,445600000.0
2007-10-29 15:44:00,105.72,105.76,105.72,105.76,1202200000.0
2007-10-29 15:45:00,105.76,105.84,105.755,105.76,1208700002.0
2007-10-29 15:46:00,105.76,105.8,105.745,105.795,1642000021.0
2007-10-29 15:47:00,105.795,105.815,105.77,105.77,682365654.0
2007-10-29 15:48:00,105.77,105.77,105.705,105.715,974382818.0
2007-10-29 15:49:00,105.715,105.735,105.695,105.725,970499999.0
2007-10-29 15:50:00,105.725,105.735,105.7,105.7,905099999.0
2007-10-29 15:51:00,105.7,105.745,105.7,105.735,1037599999.0
2007-10-29 15:52:00,105.735,105.755,105.725,105.755,1448800011.0
2007-10-29 15:53:00,105.755,105.765,105.725,105.74,1074400000.0
2007-10-29 15:54:00,105.74,105.755,105.72,105.745,1136800002.0
2007-10-29 15:55:00,105.745,105.755,105.73,105.74,1148800000.0
2007-10-29 15:56:00,105.74,105.76,105.705,105.72,1048800000.0
2007-10-29 15:57:00,105.72,105.725,105.69,105.705,1215099998.0
2007-10-29 15:58:00,105.705,105.77,105.695,105.725,1068200000.0
2007-10-29 15:59:00,105.725,105.725,105.69,105.72,1355600004.0
2007-10-29 16:00:00,105.72,105.74,105.71,105.715,1140799999.0
2007-10-29 16:01:00,105.715,105.715,105.66,105.67,1072000000.0
2007-10-29 16:02:00,105.67,105.7,105.665,105.695,1317799999.0
2007-10-29 16:03:00,105.69,105.705,105.635,105.655,1042300001.0
2007-10-29 16:04:00,105.655,105.66,105.59,105.59,675300000.0
2007-10-29 16:05:00,105.59,105.625,105.575,105.605,1745499993.0
2007-10-29 16:06:00,105.605,105.615,105.565,105.575,1694100039.0
2007-10-29 16:07:00,105.57,105.59,105.57,105.58,1838701528.0
2007-10-29 16:08:00,105.58,105.62,105.57,105.62,929070925.0
2007-10-29 16:09:00,105.62,105.64,105.605,105.62,1258100000.0
2007-10-29 16:10:00,105.62,105.685,105.605,105.675,1674800012.0
2007-10-29 16:11:00,105.675,105.675,105.6,105.635,1192999999.0
2007-10-29 16:12:00,105.635,105.665,105.625,105.64,1201999996.0
2007-10-29 16:13:00,105.64,105.67,105.635,105.64,1010699994.0
2007-10-29 16:14:00,105.645,105.65,105.625,105.625,864100004.0
2007-10-29 16:15:00,105.625,105.625,105.595,105.6,1037600008.0
2007-10-29 16:16:00,105.605,105.62,105.565,105.57,1537599992.0
2007-10-29 16:17:00,105.57,105.58,105.535,105.535,779900000.0
2007-10-29 16:18:00,105.535,105.54,105.485,105.51,868500000.0
2007-10-29 16:19:00,105.51,105.52,105.455,105.51,1254499999.0
2007-10-29 16:20:00,105.51,105.51,105.48,105.485,628500001.0
2007-10-29 16:21:00,105.485,105.515,105.485,105.51,1195699998.0
2007-10-29 16:22:00,105.51,105.52,105.49,105.51,818800001.0
2007-10-29 16:23:00,105.505,105.53,105.5,105.53,607200000.0
2007-10-29 16:24:00,105.53,105.575,105.53,105.55,449200000.0
2007-10-29 16:25:00,105.545,105.565,105.53,105.545,986300011.0
2007-10-29 16:26:00,105.545,105.56,105.495,105.52,1302399981.0
2007-10-29 16:27:00,105.52,105.55,105.505,105.53,888700000.0
2007-10-29 16:28:00,105.535,105.56,105.525,105.525,688400000.0
2007-10-29 16:29:00,105.525,105.56,105.49,105.545,1597699999.0
2007-10-29 16:30:00,105.545,105.57,105.545,105.555,693699999.0
2007-10-29 16:31:00,105.555,105.58,105.555,105.56,973600000.0
2007-10-29 16:32:00,105.56,105.565,105.495,105.52,1181600005.0
2007-10-29 16:33:00,105.52,105.525,105.505,105.51,933600000.0
2007-10-29 16:34:00,105.5,105.61,105.5,105.6,1103600001.0
2007-10-29 16:35:00,105.6,105.6,105.485,105.5,1107200000.0
2007-10-29 16:36:00,105.5,105.51,105.475,105.495,1009600002.0
2007-10-29 16:37:00,105.495,105.515,105.475,105.485,1472300021.0
2007-10-29 16:38:00,105.49,105.49,105.425,105.425,1111200000.0
2007-10-29 16:39:00,105.425,105.425,105.395,105.41,1074400000.0
2007-10-29 16:40:00,105.41,105.43,105.4,105.41,1661600015.0
2007-10-29 16:41:00,105.41,105.43,105.405,105.415,1111999985.0
2007-10-29 16:42:00,105.415,105.45,105.405,105.445,561799994.0
2007-10-29 16:43:00,105.445,105.45,105.425,105.435,1097800000.0
2007-10-29 16:44:00,105.435,105.48,105.415,105.475,976300000.0
2007-10-29 16:45:00,105.475,105.485,105.45,105.455,1057900000.0
2007-10-29 16:46:00,105.455,105.505,105.455,105.505,1457200000.0
2007-10-29 16:47:00,105.51,105.595,105.51,105.58,1591699996.0
2007-10-29 16:48:00,105.58,105.595,105.545,105.55,1201600000.0
2007-10-29 16:49:00,105.55,105.55,105.54,105.55,1111499996.0
2007-10-29 16:50:00,105.545,105.55,105.53,105.53,1494899996.0
2007-10-29 16:51:00,105.535,105.54,105.455,105.47,1287200000.0
2007-10-29 16:52:00,105.47,105.495,105.465,105.475,1144800000.0
2007-10-29 16:53:00,105.475,105.485,105.445,105.485,1198300002.0
2007-10-29 16:54:00,105.485,105.53,105.485,105.525,843800000.0
2007-10-29 16:55:00,105.525,105.545,105.51,105.52,831199999.0
2007-10-29 16:56:00,105.52,105.525,105.5,105.515,524900000.0
2007-10-29 16:57:00,105.51,105.555,105.51,105.54,501800000.0
2007-10-29 16:58:00,105.54,105.565,105.515,105.565,706199991.0
2007-10-29 16:59:00,105.565,105.58,105.555,105.575,655400000.0
2007-10-29 17:00:00,105.575,105.585,105.525,105.54,550700000.0
2007-10-29 17:01:00,105.54,105.56,105.53,105.56,555200000.0
2007-10-29 17:02:00,105.56,105.585,105.56,105.585,201800000.0
2007-10-29 17:03:00,105.585,105.595,105.545,105.56,516199995.0
2007-10-29 17:04:00,105.56,105.56,105.5,105.525,853900001.0
2007-10-29 17:05:00,105.51,105.54,105.51,105.52,830499992.0
2007-10-29 17:06:00,105.52,105.59,105.515,105.58,843699995.0
2007-10-29 17:07:00,105.585,105.595,105.57,105.58,1177699999.0
2007-10-29 17:08:00,105.58,105.68,105.58,105.65,1047400000.0
2007-10-29 17:09:00,105.65,105.65,105.635,105.64,1141500000.0
2007-10-29 17:10:00,105.64,105.665,105.635,105.66,866700000.0
2007-10-29 17:11:00,105.66,105.67,105.65,105.66,494600000.0
2007-10-29 17:12:00,105.66,105.68,105.655,105.66,381200000.0
2007-10-29 17:13:00,105.66,105.67,105.645,105.665,373600000.0
2007-10-29 17:14:00,105.665,105.7,105.655,105.675,420000000.0
2007-10-29 17:15:00,105.675,105.695,105.645,105.695,462199999.0
2007-10-29 17:16:00,105.695,105.71,105.675,105.695,448000000.0
2007-10-29 17:17:00,105.695,105.705,105.685,105.695,652000000.0
2007-10-29 17:18:00,105.695,105.745,105.695,105.715,782200000.0
2007-10-29 17:19:00,105.715,105.735,105.69,105.705,678599999.0
2007-10-29 17:20:00,105.7,105.715,105.68,105.7,878000002.0
2007-10-29 17:21:00,105.7,105.705,105.665,105.68,920600005.0
2007-10-29 17:22:00,105.68,105.685,105.675,105.68,252800000.0
2007-10-29 17:23:00,105.68,105.7,105.675,105.695,433799999.0
2007-10-29 17:24:00,105.695,105.725,105.685,105.725,278700000.0
2007-10-29 17:25:00,105.725,105.745,105.71,105.735,1465600004.0
2007-10-29 17:26:00,105.735,105.745,105.715,105.725,1067999999.0
2007-10-29 17:27:00,105.725,105.74,105.71,105.715,2128999993.0
2007-10-29 17:28:00,105.71,105.72,105.7,105.7,1923400026.0
2007-10-29 17:29:00,105.705,105.705,105.69,105.695,606600000.0
2007-10-29 17:30:00,105.695,105.715,105.66,105.67,1375199997.0
2007-10-29 17:31:00,105.67,105.73,105.665,105.725,1259899999.0
2007-10-29 17:32:00,105.72,105.725,105.71,105.715,902600000.0
2007-10-29 17:33:00,105.715,105.735,105.705,105.725,1540899998.0
2007-10-29 17:34:00,105.725,105.73,105.705,105.72,1090199996.0
2007-10-29 17:35:00,105.72,105.75,105.705,105.725,1082100000.0
2007-10-29 17:36:00,105.725,105.735,105.71,105.735,1245499994.0
2007-10-29 17:37:00,105.735,105.735,105.73,105.73,1919200000.0
2007-10-29 17:38:00,105.73,105.745,105.73,105.735,1350499991.0
2007-10-29 17:39:00,105.735,105.74,105.73,105.735,2027899956.0
2007-10-29 17:40:00,105.59,105.6,105.59,105.6,1795300000.0
2007-10-29 17:41:00,105.745,105.745,105.735,105.745,1795300000.0
2007-10-29 17:42:00,105.745,105.745,105.73,105.745,1025600000.0
2007-10-29 17:43:00,105.745,105.75,105.725,105.74,428800000.0
2007-10-29 17:44:00,105.74,105.74,105.715,105.715,299200000.0
2007-10-29 17:45:00,105.715,105.715,105.675,105.675,974299984.0
2007-10-29 17:46:00,105.675,105.685,105.665,105.68,651600001.0
2007-10-29 17:47:00,105.68,105.685,105.655,105.655,497300000.0
2007-10-29 17:48:00,105.655,105.665,105.64,105.665,832499999.0
2007-10-29 17:49:00,105.665,105.68,105.66,105.67,255800000.0
2007-10-29 17:50:00,105.67,105.68,105.655,105.675,969699998.0
2007-10-29 17:51:00,105.675,105.695,105.67,105.67,779000000.0
2007-10-29 17:52:00,105.67,105.68,105.645,105.65,1379499996.0
2007-10-29 17:53:00,105.65,105.655,105.63,105.65,1515600000.0
2007-10-29 17:54:00,105.655,105.67,105.645,105.67,1799800000.0
2007-10-29 17:55:00,105.67,105.685,105.66,105.67,1263000030.0
2007-10-29 17:56:00,105.67,105.67,105.64,105.655,83500000.0
2007-10-29 17:57:00,105.655,105.665,105.645,105.66,129500000.0
2007-10-29 17:58:00,105.66,105.68,105.625,105.635,464600000.0
2007-10-29 17:59:00,105.635,105.64,105.605,105.62,239100000.0
2007-10-29 18:00:00,105.62,105.655,105.62,105.64,1075299998.0
2007-10-29 18:01:00,105.64,105.665,105.635,105.665,926400000.0
2007-10-29 18:02:00,105.665,105.675,105.65,105.675,1221399991.0
2007-10-29 18:03:00,105.67,105.67,105.64,105.66,577600000.0
2007-10-29 18:04:00,105.66,105.67,105.655,105.665,1044800000.0
2007-10-29 18:05:00,105.665,105.67,105.655,105.665,665499999.0
2007-10-29 18:06:00,105.66,105.675,105.65,105.67,393600000.0
2007-10-29 18:07:00,105.67,105.68,105.665,105.665,624000000.0
2007-10-29 18:08:00,105.665,105.68,105.66,105.67,352000000.0
2007-10-29 18:09:00,105.675,105.69,105.665,105.675,592200002.0
2007-10-29 18:10:00,105.675,105.68,105.63,105.63,1446099978.0
2007-10-29 18:11:00,105.63,105.695,105.625,105.695,1208199998.0
2007-10-29 18:12:00,105.695,105.695,105.675,105.675,1054599998.0
2007-10-29 18:13:00,105.675,105.705,105.655,105.7,2115099977.0
2007-10-29 18:14:00,105.7,105.73,105.7,105.715,1365599998.0
2007-10-29 18:15:00,105.715,105.725,105.695,105.705,1179199987.0
2007-10-29 18:16:00,105.705,105.72,105.705,105.715,967199987.0
2007-10-29 18:17:00,105.715,105.715,105.7,105.705,1239100000.0
2007-10-29 18:18:00,105.705,105.735,105.695,105.735,784799998.0
2007-10-29 18:19:00,105.735,105.74,105.715,105.72,1631199943.0
2007-10-29 18:20:00,105.72,105.72,105.71,105.71,304800000.0
2007-10-29 18:21:00,105.71,105.72,105.685,105.69,938900000.0
2007-10-29 18:22:00,105.69,105.695,105.675,105.675,805100000.0
2007-10-29 18:23:00,105.675,105.7,105.665,105.69,1058299999.0
2007-10-29 18:24:00,105.695,105.695,105.67,105.685,1846299940.0
2007-10-29 18:25:00,105.685,105.695,105.675,105.685,844799999.0
2007-10-29 18:26:00,105.685,105.72,105.68,105.685,1155199996.0
2007-10-29 18:27:00,105.685,105.685,105.675,105.68,1627399988.0
2007-10-29 18:28:00,105.685,105.69,105.675,105.675,1257099993.0
2007-10-29 18:29:00,105.675,105.685,105.675,105.685,1020600000.0
2007-10-29 18:30:00,105.685,105.69,105.68,105.69,1474000000.0
2007-10-29 18:31:00,105.69,105.69,105.665,105.675,1482400000.0
2007-10-29 18:32:00,105.675,105.695,105.675,105.685,1160000000.0
2007-10-29 18:33:00,105.685,105.685,105.65,105.655,1427999998.0
2007-10-29 18:34:00,105.655,105.675,105.655,105.67,1531200000.0
2007-10-29 18:35:00,105.67,105.67,105.625,105.635,1123399997.0
2007-10-29 18:36:00,105.635,105.64,105.595,105.605,992900000.0
2007-10-29 18:37:00,105.605,105.615,105.585,105.6,1437599996.0
2007-10-29 18:38:00,105.6,105.615,105.6,105.6,1155199999.0
2007-10-29 18:39:00,105.52,105.54,105.52,105.54,886400000.0
2007-10-29 18:40:00,105.61,105.61,105.595,105.61,886400000.0
2007-10-29 18:41:00,105.61,105.62,105.59,105.59,1163900000.0
2007-10-29 18:42:00,105.59,105.605,105.58,105.59,1389600007.0
2007-10-29 18:43:00,105.59,105.59,105.58,105.585,932499996.0
2007-10-29 18:44:00,105.585,105.62,105.585,105.605,1746299961.0
2007-10-29 18:45:00,105.605,105.63,105.605,105.615,537600000.0
2007-10-29 18:46:00,105.615,105.625,105.615,105.62,1012100000.0
2007-10-29 18:47:00,105.62,105.63,105.62,105.625,1723200000.0
2007-10-29 18:48:00,105.625,105.63,105.615,105.625,1235799998.0
2007-10-29 18:49:00,105.625,105.635,105.615,105.635,1140800000.0
2007-10-29 18:50:00,105.635,105.635,105.605,105.62,1172500002.0
2007-10-29 18:51:00,105.615,105.635,105.615,105.62,863300003.0
2007-10-29 18:52:00,105.62,105.62,105.595,105.605,1160800000.0
2007-10-29 18:53:00,105.605,105.61,105.59,105.6,1102699999.0
2007-10-29 18:54:00,105.6,105.615,105.595,105.61,1386400000.0
2007-10-29 18:55:00,105.61,105.61,105.58,105.58,1272900002.0
2007-10-29 18:56:00,105.58,105.605,105.575,105.59,1520299996.0
2007-10-29 18:57:00,105.59,105.61,105.585,105.595,672000000.0
2007-10-29 18:58:00,105.595,105.595,105.575,105.575,387999999.0
2007-10-29 18:59:00,105.575,105.585,105.575,105.585,852000000.0
2007-10-29 19:00:00,105.58,105.6,105.57,105.6,809600000.0
2007-10-29 19:01:00,105.6,105.605,105.585,105.6,1905799984.0
2007-10-29 19:02:00,105.6,105.62,105.6,105.615,1018599997.0
2007-10-29 19:03:00,105.61,105.62,105.605,105.605,1004199999.0
2007-10-29 19:04:00,105.605,105.655,105.605,105.635,969600000.0
2007-10-29 19:05:00,105.635,105.665,105.635,105.66,677800000.0
2007-10-29 19:06:00,105.66,105.675,105.645,105.655,1337500000.0
2007-10-29 19:07:00,105.655,105.675,105.65,105.65,1312000000.0
2007-10-29 19:08:00,105.65,105.65,105.63,105.645,575200000.0
2007-10-29 19:09:00,105.645,105.66,105.63,105.645,1635299997.0
2007-10-29 19:10:00,105.645,105.66,105.64,105.645,1407299999.0
2007-10-29 19:11:00,105.645,105.655,105.63,105.64,1147299994.0
2007-10-29 19:12:00,105.64,105.64,105.585,105.585,781099999.0
2007-10-29 19:13:00,105.605,105.63,105.585,105.625,342400000.0
2007-10-29 19:14:00,105.625,105.64,105.595,105.615,909300000.0
2007-10-29 19:15:00,105.61,105.625,105.605,105.615,1416800000.0
2007-10-29 19:16:00,105.615,105.635,105.61,105.615,1280800000.0
2007-10-29 19:17:00,105.615,105.615,105.575,105.595,1035200000.0
2007-10-29 19:18:00,105.45,105.46,105.44,105.44,1258400000.0
2007-10-29 19:19:00,105.59,105.59,105.575,105.58,1258400000.0
2007-10-29 19:20:00,105.58,105.58,105.575,105.58,1796800000.0
2007-10-29 19:21:00,105.58,105.585,105.565,105.575,1555599990.0
2007-10-29 19:22:00,105.575,105.585,105.57,105.585,1262400000.0
2007-10-29 19:23:00,105.585,105.595,105.58,105.585,376800000.0
2007-10-29 19:24:00,105.585,105.59,105.57,105.57,767200000.0
2007-10-29 19:25:00,105.57,105.575,105.545,105.555,1016800000.0
2007-10-29 19:26:00,105.55,105.555,105.54,105.545,727200000.0
2007-10-29 19:27:00,105.545,105.56,105.545,105.545,750400000.0
2007-10-29 19:28:00,105.545,105.545,105.53,105.54,806600000.0
2007-10-29 19:29:00,105.54,105.55,105.53,105.535,1099200000.0
2007-10-29 19:30:00,105.535,105.545,105.51,105.54,947499997.0
2007-10-29 19:31:00,105.54,105.55,105.54,105.545,1379700000.0
2007-10-29 19:32:00,105.545,105.595,105.54,105.58,1011500000.0
2007-10-29 19:33:00,105.58,105.59,105.555,105.575,1663999983.0
2007-10-29 19:34:00,105.575,105.575,105.545,105.55,777600000.0
2007-10-29 19:35:00,105.55,105.555,105.545,105.545,1444000000.0
2007-10-29 19:36:00,105.545,105.55,105.535,105.535,999200000.0
2007-10-29 19:37:00,105.535,105.555,105.53,105.555,1211299999.0
2007-10-29 19:38:00,105.3,105.32,105.29,105.32,945600000.0
2007-10-29 19:39:00,105.555,105.555,105.535,105.545,945600000.0
2007-10-29 19:40:00,105.545,105.56,105.53,105.56,1422699970.0
2007-10-29 19:41:00,105.56,105.575,105.555,105.56,982400000.0
2007-10-29 19:42:00,105.56,105.56,105.555,105.555,1620000000.0
2007-10-29 19:43:00,105.38,105.39,105.37,105.37,1699200000.0
2007-10-29 19:44:00,105.555,105.58,105.555,105.575,1699200000.0
2007-10-29 19:45:00,105.575,105.58,105.555,105.57,473900000.0
2007-10-29 19:46:00,105.575,105.59,105.535,105.535,481800000.0
2007-10-29 19:47:00,105.535,105.545,105.53,105.545,300000000.0
2007-10-29 19:48:00,105.545,105.545,105.53,105.53,935200000.0
2007-10-29 19:49:00,105.53,105.53,105.52,105.52,1113500000.0
2007-10-29 19:50:00,105.52,105.52,105.49,105.49,1256300005.0
2007-10-29 19:51:00,105.485,105.5,105.47,105.49,980300000.0
2007-10-29 19:52:00,105.44,105.45,105.44,105.45,1499300000.0
2007-10-29 19:53:00,105.49,105.5,105.485,105.5,1499300000.0
2007-10-29 19:54:00,105.5,105.5,105.495,105.495,134000000.0
2007-10-29 19:55:00,105.495,105.5,105.49,105.495,1139600000.0
2007-10-29 19:56:00,105.495,105.52,105.495,105.51,731800000.0
2007-10-29 19:57:00,105.51,105.525,105.505,105.525,288000000.0
2007-10-29 19:58:00,105.525,105.55,105.525,105.535,484800000.0
2007-10-29 19:59:00,105.535,105.545,105.53,105.535,873700000.0
2007-10-29 20:00:00,105.535,105.565,105.535,105.555,829000000.0
2007-10-29 20:01:00,105.555,105.575,105.555,105.565,407900000.0
2007-10-29 20:02:00,105.565,105.575,105.56,105.565,379200000.0
2007-10-29 20:03:00,105.565,105.575,105.545,105.55,529300000.0
2007-10-29 20:04:00,105.55,105.555,105.55,105.55,347200000.0
2007-10-29 20:05:00,105.55,105.56,105.55,105.56,319200000.0
2007-10-29 20:06:00,105.56,105.56,105.54,105.55,201300000.0
2007-10-29 20:07:00,105.55,105.55,105.5,105.51,427400000.0
2007-10-29 20:08:00,105.515,105.54,105.51,105.525,564099996.0
2007-10-29 20:09:00,105.525,105.525,105.515,105.515,187200000.0
2007-10-29 20:10:00,105.515,105.535,105.505,105.505,504000000.0
2007-10-29 20:11:00,105.505,105.505,105.49,105.495,277800000.0
2007-10-29 20:12:00,105.495,105.495,105.465,105.485,712000000.0
2007-10-29 20:13:00,105.485,105.49,105.45,105.455,665099990.0
2007-10-29 20:14:00,105.45,105.47,105.45,105.465,834200000.0
2007-10-29 20:15:00,105.465,105.49,105.46,105.475,1759800034.0
2007-10-29 20:16:00,105.475,105.49,105.47,105.485,1939300017.0
2007-10-29 20:17:00,105.55,105.55,105.54,105.54,765099999.0
2007-10-29 20:18:00,105.55,105.55,105.55,105.55,765099999.0
2007-10-29 20:19:00,105.445,105.48,105.445,105.47,765099999.0
2007-10-29 20:20:00,105.47,105.48,105.465,105.47,383400000.0
2007-10-29 20:21:00,105.47,105.485,105.46,105.465,766700000.0
2007-10-29 20:22:00,105.465,105.465,105.45,105.45,282000000.0
2007-10-29 20:23:00,105.46,105.465,105.45,105.46,895800000.0
2007-10-29 20:24:00,105.46,105.46,105.445,105.445,396300000.0
2007-10-29 20:25:00,105.445,105.455,105.435,105.45,309700000.0
2007-10-29 20:26:00,105.45,105.47,105.45,105.47,463200000.0
2007-10-29 20:27:00,105.47,105.47,105.455,105.455,364700000.0
2007-10-29 20:28:00,105.455,105.47,105.455,105.455,1251900000.0
2007-10-29 20:29:00,105.455,105.46,105.455,105.455,381000000.0
2007-10-29 20:30:00,105.46,105.46,105.415,105.415,419500000.0
2007-10-29 20:31:00,105.415,105.415,105.395,105.395,177600000.0
2007-10-29 20:32:00,105.395,105.4,105.39,105.395,492200000.0
2007-10-29 20:33:00,105.395,105.4,105.385,105.395,861700000.0
2007-10-29 20:34:00,105.395,105.395,105.35,105.355,297600000.0
2007-10-29 20:35:00,105.355,105.365,105.35,105.355,217300000.0
2007-10-29 20:36:00,105.355,105.36,105.34,105.35,678300000.0
2007-10-29 20:37:00,105.35,105.36,105.335,105.345,221300000.0
2007-10-29 20:38:00,105.345,105.345,105.305,105.325,242500000.0
2007-10-29 20:39:00,105.325,105.335,105.31,105.33,393900000.0
2007-10-29 20:40:00,105.33,105.35,105.325,105.35,157699999.0
2007-10-29 20:41:00,105.35,105.37,105.34,105.36,278200000.0
2007-10-29 20:42:00,105.365,105.41,105.365,105.385,1142464943.0
2007-10-29 20:43:00,105.385,105.4,105.37,105.385,959082463.0
2007-10-29 20:44:00,105.385,105.4,105.385,105.385,602747407.0
2007-10-29 20:45:00,105.385,105.395,105.38,105.38,875649620.0
2007-10-29 20:46:00,105.38,105.38,105.365,105.375,956000000.0
2007-10-29 20:47:00,105.375,105.405,105.375,105.405,1194764946.0
2007-10-29 20:48:00,105.405,105.465,105.4,105.455,1044500000.0
2007-10-29 20:49:00,105.455,105.46,105.455,105.455,952100000.0
2007-10-29 20:50:00,105.455,105.46,105.445,105.445,972500000.0
2007-10-29 20:51:00,105.445,105.445,105.44,105.445,1490700000.0
2007-10-29 20:52:00,105.445,105.46,105.43,105.46,932000000.0
2007-10-29 20:53:00,105.46,105.47,105.455,105.465,1321600000.0
2007-10-29 20:54:00,105.47,105.485,105.47,105.48,711100000.0
2007-10-29 20:55:00,105.48,105.49,105.475,105.48,909600000.0
2007-10-29 20:56:00,105.48,105.5,105.48,105.495,1033600000.0
2007-10-29 20:57:00,105.495,105.5,105.475,105.48,1063200000.0
2007-10-29 20:58:00,105.48,105.5,105.48,105.495,992000000.0
2007-10-29 20:59:00,105.495,105.495,105.48,105.485,668800000.0
2007-10-29 21:00:00,105.485,105.5,105.445,105.45,1467699995.0
2007-10-29 21:01:00,105.54,105.54,105.48,105.48,1876800041.0
2007-10-29 21:02:00,105.47,105.47,105.45,105.46,1876800041.0
2007-10-29 21:03:00,105.47,105.51,105.47,105.51,1876800041.0
2007-10-29 21:04:00,105.49,105.49,105.465,105.48,1876800041.0
2007-10-29 21:05:00,105.48,105.495,105.46,105.495,1134400000.0
2007-10-29 21:06:00,105.495,105.51,105.495,105.51,305900000.0
2007-10-29 21:07:00,105.51,105.525,105.51,105.515,678400000.0
2007-10-29 21:08:00,105.515,105.54,105.51,105.54,780200000.0
2007-10-29 21:09:00,105.54,105.555,105.53,105.555,377400000.0
2007-10-29 21:10:00,105.555,105.58,105.54,105.575,746700000.0
2007-10-29 21:11:00,105.575,105.585,105.57,105.585,519500000.0
2007-10-29 21:12:00,105.585,105.59,105.58,105.585,356800000.0
2007-10-29 21:13:00,105.585,105.585,105.575,105.58,584600000.0
2007-10-29 21:14:00,105.575,105.58,105.57,105.58,782900000.0
2007-10-29 21:15:00,105.58,105.58,105.575,105.575,284000000.0
2007-10-29 21:16:00,105.575,105.58,105.565,105.565,412100000.0
2007-10-29 21:17:00,105.565,105.575,105.555,105.555,205400000.0
2007-10-29 21:18:00,105.555,105.57,105.555,105.57,154400000.0
2007-10-29 21:19:00,105.57,105.57,105.555,105.555,150300000.0
2007-10-29 21:20:00,105.555,105.555,105.545,105.555,152400000.0
2007-10-29 21:21:00,105.555,105.555,105.54,105.54,116600000.0
2007-10-29 21:22:00,105.535,105.54,105.535,105.54,76800000.0
2007-10-29 21:23:00,105.54,105.55,105.54,105.55,890200000.0
2007-10-29 21:24:00,105.55,105.56,105.545,105.55,769400000.0
2007-10-29 21:25:00,105.545,105.55,105.535,105.54,91400000.0
2007-10-29 21:26:00,105.54,105.57,105.54,105.565,340700000.0
2007-10-29 21:27:00,105.57,105.575,105.55,105.57,378800000.0
2007-10-29 21:28:00,105.57,105.58,105.55,105.56,575700000.0
2007-10-29 21:29:00,105.56,105.57,105.555,105.56,1303800000.0
2007-10-29 21:30:00,105.56,105.58,105.56,105.58,1563100000.0
2007-10-29 21:31:00,105.58,105.58,105.53,105.545,1775888002.0
2007-10-29 21:32:00,105.545,105.56,105.525,105.545,1374603695.0
2007-10-29 21:33:00,105.545,105.565,105.545,105.56,1661000000.0
2007-10-29 21:34:00,105.56,105.575,105.555,105.57,1845100001.0
2007-10-29 21:35:00,105.57,105.61,105.57,105.605,1213900000.0
2007-10-29 21:36:00,105.605,105.605,105.585,105.6,1040000000.0
2007-10-29 21:37:00,105.6,105.605,105.595,105.605,1172000000.0
2007-10-29 21:38:00,105.605,105.605,105.6,105.605,1891100000.0
2007-10-29 21:39:00,105.605,105.62,105.595,105.6,2077800003.0
2007-10-29 21:40:00,105.6,105.6,105.595,105.595,1607200000.0
2007-10-29 21:41:00,105.59,105.59,105.57,105.57,1481100000.0
2007-10-29 21:42:00,105.59,105.59,105.57,105.57,1481100000.0
2007-10-29 21:43:00,105.59,105.6,105.545,105.56,1481100000.0
2007-10-29 21:44:00,105.555,105.56,105.545,105.545,1818400000.0
2007-10-29 21:45:00,105.53,105.53,105.52,105.52,1229600000.0
2007-10-29 21:46:00,105.55,105.565,105.545,105.56,1229600000.0
2007-10-29 21:47:00,105.565,105.57,105.555,105.56,1544800000.0
2007-10-29 21:48:00,105.56,105.58,105.555,105.565,1419200000.0
2007-10-29 21:49:00,105.565,105.58,105.545,105.55,1166500000.0
2007-10-29 21:50:00,105.55,105.56,105.545,105.55,1543800005.0
2007-10-29 21:51:00,105.55,105.56,105.55,105.555,1839000034.0
2007-10-29 21:52:00,105.555,105.555,105.55,105.55,1351200000.0
2007-10-29 21:53:00,105.55,105.56,105.55,105.56,1161600000.0
2007-10-29 21:54:00,105.56,105.56,105.54,105.55,1088500000.0
2007-10-29 21:55:00,105.55,105.56,105.53,105.53,1272000000.0
2007-10-29 21:56:00,105.53,105.56,105.53,105.545,2068100012.0
2007-10-29 21:57:00,105.55,105.57,105.54,105.57,1703100009.0
2007-10-29 21:58:00,105.57,105.57,105.54,105.545,2114999960.0
2007-10-29 22:00:00,105.55,105.56,105.54,105.55,1693700001.0
2007-10-29 22:01:00,105.55,105.56,105.495,105.5,1236000000.0
2007-10-29 22:02:00,105.485,105.485,105.455,105.48,743500000.0
2007-10-29 22:03:00,105.61,105.61,105.61,105.61,1700400022.0
2007-10-29 22:04:00,105.62,105.66,105.62,105.66,1700400022.0
2007-10-29 22:05:00,105.505,105.51,105.49,105.5,1700400022.0
2007-10-29 22:06:00,105.5,105.5,105.49,105.49,1238400000.0
2007-10-29 22:07:00,105.49,105.49,105.475,105.48,1672000000.0
2007-10-29 22:08:00,105.475,105.49,105.465,105.48,1124600000.0
2007-10-29 22:09:00,105.48,105.49,105.48,105.485,333600000.0
2007-10-29 22:10:00,105.485,105.495,105.47,105.495,632900000.0
2007-10-29 22:11:00,105.49,105.495,105.465,105.485,516900000.0
2007-10-29 22:12:00,105.48,105.51,105.475,105.51,583599992.0
2007-10-29 22:13:00,105.51,105.52,105.485,105.485,711900004.0
2007-10-29 22:14:00,105.485,105.51,105.485,105.5,488800000.0
2007-10-29 22:15:00,105.5,105.515,105.5,105.515,846200000.0
2007-10-29 22:16:00,105.515,105.52,105.51,105.52,127700000.0
2007-10-29 22:17:00,105.52,105.545,105.515,105.535,173900000.0
2007-10-29 22:18:00,105.535,105.56,105.535,105.545,683300000.0
2007-10-29 22:19:00,105.55,105.55,105.54,105.545,141500000.0
2007-10-29 22:20:00,105.545,105.56,105.535,105.56,346700000.0
2007-10-29 22:21:00,105.56,105.56,105.55,105.55,135900000.0
2007-10-29 22:22:00,105.54,105.58,105.54,105.57,209600000.0
2007-10-29 22:23:00,105.57,105.57,105.56,105.57,186200000.0
2007-10-29 22:24:00,105.57,105.58,105.555,105.57,296500000.0
2007-10-29 22:25:00,105.74,105.75,105.74,105.75,904400000.0
2007-10-29 22:26:00,105.585,105.59,105.575,105.59,904400000.0
2007-10-29 22:27:00,105.59,105.6,105.585,105.595,193000000.0
2007-10-29 22:28:00,105.595,105.6,105.585,105.6,325200000.0
2007-10-29 22:29:00,105.6,105.615,105.59,105.61,711300000.0
2007-10-29 22:30:00,105.61,105.62,105.6,105.61,1096400000.0
2007-10-29 22:31:00,105.61,105.62,105.61,105.62,425400000.0
2007-10-29 22:32:00,105.63,105.63,105.625,105.625,1868399982.0
2007-10-29 22:33:00,105.625,105.63,105.615,105.63,1181200000.0
2007-10-29 22:34:00,105.76,105.76,105.76,105.76,1521399999.0
2007-10-29 22:35:00,105.625,105.625,105.615,105.615,1521399999.0
2007-10-29 22:36:00,105.615,105.63,105.615,105.62,1736200016.0
2007-10-29 22:37:00,105.62,105.63,105.605,105.62,1465399993.0
2007-10-29 22:38:00,105.61,105.63,105.61,105.62,1016200000.0
2007-10-29 22:39:00,105.62,105.63,105.59,105.59,1496800012.0
2007-10-29 22:40:00,105.59,105.59,105.575,105.59,1769300001.0
2007-10-29 22:41:00,105.59,105.6,105.59,105.59,1040000000.0
2007-10-29 22:42:00,105.77,105.78,105.77,105.78,1187999993.0
2007-10-29 22:43:00,105.58,105.59,105.575,105.575,1187999993.0
2007-10-29 22:44:00,105.575,105.58,105.535,105.54,1476800000.0
2007-10-29 22:45:00,105.54,105.54,105.525,105.535,995900000.0
2007-10-29 22:46:00,105.535,105.56,105.52,105.54,1690400000.0
2007-10-29 22:47:00,105.54,105.55,105.525,105.535,1575800013.0
2007-10-29 22:48:00,105.54,105.54,105.525,105.525,1777200009.0
2007-10-29 22:49:00,105.525,105.545,105.525,105.545,1631600021.0
2007-10-29 22:50:00,105.545,105.545,105.53,105.545,1020000000.0
2007-10-29 22:51:00,105.545,105.545,105.535,105.535,1764900000.0
2007-10-29 22:52:00,105.535,105.565,105.525,105.565,1100800000.0
2007-10-29 22:53:00,105.565,105.58,105.565,105.58,1446000000.0
2007-10-29 22:54:00,105.575,105.61,105.575,105.605,1491800000.0
2007-10-29 22:55:00,105.605,105.645,105.605,105.625,2001600000.0
2007-10-29 22:56:00,105.625,105.655,105.625,105.645,1150400000.0
2007-10-29 22:57:00,105.645,105.645,105.625,105.635,1072700000.0
2007-10-29 22:58:00,105.625,105.645,105.615,105.625,1396099984.0
2007-10-29 22:59:00,105.625,105.635,105.615,105.635,1283800000.0
2007-10-29 23:00:00,105.615,105.635,105.605,105.625,1073600000.0
2007-10-29 23:01:00,105.615,105.615,105.615,105.615,1636200000.0
2007-10-29 23:02:00,105.64,105.64,105.64,105.64,440000000.0
2007-10-29 23:03:00,105.64,105.64,105.605,105.62,395900000.0
2007-10-29 23:04:00,105.62,105.66,105.605,105.66,977900000.0
2007-10-29 23:05:00,105.66,105.66,105.635,105.655,1067100000.0
2007-10-29 23:06:00,105.655,105.68,105.635,105.67,1058400000.0
2007-10-29 23:07:00,105.67,105.69,105.665,105.68,947900000.0
2007-10-29 23:08:00,105.68,105.68,105.66,105.67,960000000.0
2007-10-29 23:09:00,105.67,105.67,105.66,105.66,956000000.0
2007-10-29 23:10:00,105.66,105.66,105.615,105.63,751900000.0
2007-10-29 23:11:00,105.63,105.67,105.63,105.635,1187900000.0
2007-10-29 23:12:00,105.635,105.66,105.63,105.64,1788600000.0
2007-10-29 23:13:00,105.86,105.9,105.86,105.89,1442400000.0
2007-10-29 23:14:00,105.655,105.675,105.65,105.65,1442400000.0
2007-10-29 23:15:00,105.65,105.69,105.645,105.685,1348800000.0
2007-10-29 23:16:00,105.685,105.7,105.685,105.69,1416000000.0
2007-10-29 23:17:00,105.69,105.7,105.69,105.7,1048000000.0
2007-10-29 23:18:00,105.7,105.7,105.66,105.675,1665400000.0
2007-10-29 23:19:00,105.675,105.74,105.675,105.73,1529400000.0
2007-10-29 23:20:00,105.725,105.73,105.715,105.715,1948000000.0
2007-10-29 23:21:00,105.715,105.74,105.715,105.725,1384000000.0
2007-10-29 23:22:00,105.725,105.735,105.725,105.735,1053900000.0
2007-10-29 23:23:00,105.735,105.74,105.725,105.735,1064000000.0
2007-10-29 23:24:00,105.735,105.735,105.715,105.735,1103400000.0
2007-10-29 23:25:00,105.735,105.75,105.715,105.75,1102100000.0
2007-10-29 23:26:00,105.75,105.75,105.725,105.74,1178800000.0
2007-10-29 23:27:00,105.74,105.74,105.695,105.71,1596200000.0
2007-10-29 23:28:00,105.71,105.715,105.695,105.715,1728000000.0
2007-10-29 23:29:00,105.715,105.735,105.715,105.735,1540000000.0
2007-10-29 23:30:00,105.735,105.77,105.735,105.765,1390900000.0
2007-10-29 23:31:00,105.87,105.89,105.87,105.89,1208000000.0
2007-10-29 23:32:00,105.785,105.785,105.765,105.775,1208000000.0
2007-10-29 23:33:00,105.775,105.78,105.77,105.77,1528000000.0
2007-10-29 23:34:00,105.77,105.78,105.735,105.75,1617500000.0
2007-10-29 23:35:00,105.755,105.76,105.735,105.755,1080900000.0
2007-10-29 23:36:00,105.755,105.755,105.745,105.755,1633900000.0
2007-10-29 23:37:00,105.755,105.755,105.725,105.73,1545500000.0
2007-10-29 23:38:00,105.73,105.73,105.705,105.715,1643600000.0
2007-10-29 23:39:00,105.715,105.73,105.715,105.73,1282900000.0
2007-10-29 23:40:00,105.73,105.81,105.715,105.79,1800500000.0
2007-10-29 23:41:00,105.79,105.8,105.74,105.755,1259800000.0
2007-10-29 23:42:00,105.755,105.78,105.755,105.765,1464200000.0
2007-10-29 23:43:00,105.89,105.89,105.89,105.89,1854000000.0
2007-10-29 23:44:00,105.76,105.775,105.755,105.775,1854000000.0
2007-10-29 23:45:00,105.775,105.78,105.725,105.75,1264500000.0
2007-10-29 23:46:00,105.75,105.835,105.735,105.83,1652300000.0
2007-10-29 23:47:00,105.83,105.83,105.745,105.77,1442500000.0
2007-10-29 23:48:00,105.77,105.78,105.75,105.76,1539600000.0
2007-10-29 23:49:00,105.76,105.77,105.745,105.745,1254200000.0
2007-10-29 23:50:00,105.745,105.77,105.745,105.745,1189500000.0
2007-10-29 23:51:00,105.745,105.76,105.74,105.75,884500000.0
2007-10-29 23:52:00,105.75,105.79,105.74,105.79,1616000000.0
2007-10-29 23:53:00,105.79,105.79,105.75,105.755,1384900000.0
2007-10-29 23:54:00,105.765,105.765,105.755,105.765,966000000.0
2007-10-29 23:55:00,105.765,105.81,105.745,105.81,1606600000.0
2007-10-29 23:56:00,105.81,105.81,105.78,105.78,947200000.0
2007-10-29 23:57:00,105.78,105.78,105.75,105.76,1554200000.0
2007-10-29 23:58:00,105.76,105.79,105.76,105.78,1628000000.0
2007-10-29 23:59:00,105.78,105.795,105.77,105.78,1004800000.0
2007-10-30 00:00:00,105.78,105.81,105.78,105.79,1294500000.0
2007-10-30 00:01:00,105.79,105.815,105.785,105.805,1668400000.0
2007-10-30 00:02:00,105.805,105.82,105.785,105.82,1253500000.0
2007-10-30 00:03:00,105.82,105.82,105.79,105.79,1634300000.0
2007-10-30 00:04:00,105.79,105.8,105.775,105.79,1119200000.0
2007-10-30 00:05:00,105.79,105.83,105.78,105.83,1728000000.0
2007-10-30 00:06:00,105.84,105.85,105.83,105.84,1044000000.0
2007-10-30 00:07:00,105.84,105.9,105.83,105.89,1285600000.0
2007-10-30 00:08:00,105.89,105.92,105.86,105.87,1038600000.0
2007-10-30 00:09:00,105.87,105.89,105.87,105.87,1052800000.0
2007-10-30 00:10:00,105.87,105.89,105.87,105.87,1037600000.0
2007-10-30 00:11:00,105.87,105.875,105.865,105.87,1200800000.0
2007-10-30 00:12:00,105.87,105.9,105.87,105.89,1857200000.0
2007-10-30 00:13:00,105.88,105.92,105.88,105.9,1562099986.0
2007-10-30 00:14:00,105.9,105.92,105.9,105.905,1044000000.0
2007-10-30 00:15:00,105.905,105.905,105.895,105.9,1628000000.0
2007-10-30 00:16:00,105.9,105.9,105.895,105.895,1580000000.0
2007-10-30 00:17:00,105.895,105.9,105.895,105.9,1759600000.0
2007-10-30 00:18:00,105.9,105.9,105.875,105.885,1452800000.0
2007-10-30 00:19:00,105.89,105.9,105.865,105.89,1354100000.0
2007-10-30 00:20:00,105.89,105.92,105.875,105.92,1207900000.0
2007-10-30 00:21:00,105.92,105.93,105.905,105.92,1146700000.0
2007-10-30 00:22:00,105.92,105.92,105.905,105.905,1212000000.0
2007-10-30 00:23:00,105.905,105.905,105.9,105.905,1012000000.0
2007-10-30 00:24:00,105.905,105.905,105.89,105.895,1461000000.0
2007-10-30 00:25:00,105.885,105.885,105.88,105.88,1051100000.0
2007-10-30 00:26:00,105.88,105.885,105.88,105.88,956000000.0
2007-10-30 00:27:00,105.88,105.89,105.86,105.875,1821800000.0
2007-10-30 00:28:00,105.71,105.75,105.71,105.74,1298100000.0
2007-10-30 00:29:00,105.88,105.885,105.87,105.88,1298100000.0
2007-10-30 00:30:00,105.88,105.885,105.88,105.88,1460000000.0
2007-10-30 00:31:00,105.75,105.75,105.75,105.75,1270800000.0
2007-10-30 00:32:00,105.885,105.885,105.865,105.87,1270800000.0
2007-10-30 00:33:00,105.87,105.885,105.87,105.88,1041700000.0
2007-10-30 00:34:00,105.88,105.905,105.875,105.905,1085600000.0
2007-10-30 00:35:00,105.905,105.905,105.885,105.885,1539500000.0
2007-10-30 00:36:00,105.875,105.89,105.875,105.885,1229100000.0
2007-10-30 00:37:00,105.885,105.895,105.885,105.895,1404000000.0
2007-10-30 00:38:00,105.895,105.9,105.885,105.895,1344000000.0
2007-10-30 00:39:00,105.76,105.79,105.75,105.76,1448300000.0
2007-10-30 00:40:00,105.89,105.895,105.885,105.895,1448300000.0
2007-10-30 00:41:00,105.895,105.915,105.88,105.915,1644399999.0
2007-10-30 00:42:00,105.92,105.92,105.915,105.92,1232000000.0
2007-10-30 00:43:00,105.92,105.92,105.905,105.91,1668600000.0
2007-10-30 00:44:00,105.91,105.91,105.9,105.91,1251600000.0
2007-10-30 00:45:00,105.91,105.91,105.88,105.89,1013400000.0
2007-10-30 00:46:00,105.89,105.9,105.885,105.895,1515900000.0
2007-10-30 00:47:00,105.9,105.91,105.89,105.91,1266500000.0
2007-10-30 00:48:00,105.91,105.91,105.895,105.895,1760300000.0
2007-10-30 00:49:00,105.895,105.92,105.895,105.905,1248800000.0
2007-10-30 00:50:00,105.905,105.925,105.84,105.925,799200000.0
2007-10-30 00:51:00,105.925,105.94,105.91,105.91,191300000.0
2007-10-30 00:52:00,105.91,105.91,105.895,105.9,303000000.0
2007-10-30 00:53:00,105.9,105.905,105.895,105.9,482900000.0
2007-10-30 00:54:00,105.9,105.93,105.895,105.915,850500000.0
2007-10-30 00:55:00,105.91,105.91,105.895,105.895,1876400000.0
2007-10-30 00:56:00,105.895,105.895,105.885,105.885,1278800000.0
2007-10-30 00:57:00,105.885,105.895,105.87,105.895,1436000000.0
2007-10-30 00:58:00,105.895,105.9,105.87,105.87,1720200000.0
2007-10-30 00:59:00,105.87,105.885,105.87,105.875,1618000000.0
2007-10-30 01:00:00,105.875,105.875,105.86,105.86,1612600000.0
2007-10-30 01:01:00,105.79,105.79,105.78,105.78,2068300000.0
2007-10-30 01:02:00,105.845,105.855,105.795,105.82,2068300000.0
2007-10-30 01:03:00,105.83,105.83,105.805,105.815,1037000000.0
2007-10-30 01:04:00,105.815,105.815,105.79,105.79,1354500000.0
2007-10-30 01:05:00,105.79,105.8,105.77,105.77,1316900000.0
2007-10-30 01:06:00,105.77,105.81,105.765,105.81,1467800000.0
2007-10-30 01:07:00,105.81,105.81,105.775,105.78,1156000000.0
2007-10-30 01:08:00,105.785,105.785,105.73,105.745,1158400000.0
2007-10-30 01:09:00,105.745,105.75,105.725,105.73,218500000.0
2007-10-30 01:10:00,105.73,105.745,105.725,105.745,100000000.0
2007-10-30 01:11:00,105.745,105.745,105.73,105.74,99000000.0
2007-10-30 01:12:00,105.74,105.76,105.735,105.755,861700000.0
2007-10-30 01:13:00,105.755,105.81,105.755,105.785,1448000000.0
2007-10-30 01:14:00,105.785,105.785,105.745,105.765,1167700000.0
2007-10-30 01:15:00,105.765,105.765,105.73,105.73,1036600000.0
2007-10-30 01:16:00,105.735,105.745,105.715,105.715,718700000.0
2007-10-30 01:17:00,105.715,105.715,105.68,105.68,1437100000.0
2007-10-30 01:18:00,105.68,105.73,105.675,105.72,1487000000.0
2007-10-30 01:19:00,105.72,105.73,105.7,105.7,1420200000.0
2007-10-30 01:20:00,105.7,105.71,105.695,105.7,1502100000.0
2007-10-30 01:21:00,105.7,105.71,105.685,105.695,1551000000.0
2007-10-30 01:22:00,105.695,105.71,105.695,105.71,1651100000.0
2007-10-30 01:23:00,105.71,105.72,105.705,105.715,1350600000.0
2007-10-30 01:24:00,105.715,105.73,105.7,105.705,1746900000.0
2007-10-30 01:25:00,105.705,105.71,105.695,105.71,1549800000.0
2007-10-30 01:26:00,105.71,105.715,105.7,105.705,1374500000.0
2007-10-30 01:27:00,105.705,105.73,105.695,105.72,1506000000.0
2007-10-30 01:28:00,105.72,105.77,105.72,105.76,1067300000.0
2007-10-30 01:29:00,105.76,105.765,105.75,105.765,1228000000.0
2007-10-30 01:30:00,105.765,105.8,105.765,105.765,1167100000.0
2007-10-30 01:31:00,105.765,105.77,105.76,105.77,1048100000.0
2007-10-30 01:32:00,105.77,105.77,105.76,105.77,993900000.0
2007-10-30 01:33:00,105.77,105.775,105.755,105.77,1389100000.0
2007-10-30 01:34:00,105.77,105.795,105.765,105.79,1345500000.0
2007-10-30 01:35:00,105.79,105.79,105.785,105.785,1366100000.0
2007-10-30 01:36:00,105.785,105.79,105.77,105.78,935500000.0
2007-10-30 01:37:00,105.78,105.78,105.76,105.765,1412300000.0
2007-10-30 01:38:00,105.765,105.77,105.755,105.77,1433100000.0
2007-10-30 01:39:00,105.77,105.795,105.765,105.78,1553600000.0
2007-10-30 01:40:00,105.78,105.81,105.775,105.79,1744400000.0
2007-10-30 01:41:00,105.79,105.8,105.775,105.79,1636600000.0
2007-10-30 01:42:00,105.79,105.8,105.78,105.795,1204000000.0
2007-10-30 01:43:00,105.795,105.825,105.78,105.82,1346700000.0
2007-10-30 01:44:00,105.815,105.825,105.815,105.825,1568000000.0
2007-10-30 01:45:00,105.82,105.825,105.8,105.82,1359900000.0
2007-10-30 01:46:00,105.82,105.82,105.785,105.785,1160000002.0
2007-10-30 01:47:00,105.785,105.79,105.765,105.78,1459900002.0
2007-10-30 01:48:00,105.78,105.79,105.765,105.77,1805900000.0
2007-10-30 01:49:00,105.77,105.79,105.755,105.78,2081400058.0
2007-10-30 01:50:00,105.78,105.78,105.755,105.76,1196300000.0
2007-10-30 01:51:00,105.35,105.37,105.32,105.35,1397500000.0
2007-10-30 01:52:00,105.75,105.76,105.745,105.76,1397500000.0
2007-10-30 01:53:00,105.76,105.77,105.75,105.77,1415600000.0
2007-10-30 01:54:00,105.77,105.79,105.765,105.79,1569600003.0
2007-10-30 01:55:00,105.79,105.79,105.775,105.79,1729199981.0
2007-10-30 01:56:00,105.79,105.79,105.775,105.79,989000000.0
2007-10-30 01:57:00,105.79,105.8,105.78,105.8,1364400000.0
2007-10-30 01:58:00,105.8,105.8,105.79,105.79,1191300000.0
2007-10-30 01:59:00,105.79,105.8,105.79,105.795,896800000.0
2007-10-30 02:00:00,105.795,105.8,105.77,105.77,1609300000.0
2007-10-30 02:01:00,105.77,105.795,105.77,105.79,1034300000.0
2007-10-30 02:02:00,105.79,105.8,105.78,105.795,1047500000.0
2007-10-30 02:03:00,105.795,105.84,105.785,105.82,1803299999.0
2007-10-30 02:04:00,105.82,105.83,105.81,105.825,1108000000.0
2007-10-30 02:05:00,105.825,105.86,105.825,105.86,689600002.0
2007-10-30 02:06:00,105.85,105.88,105.85,105.88,1648000000.0
2007-10-30 02:07:00,105.88,105.88,105.82,105.83,1720800000.0
2007-10-30 02:08:00,105.83,105.85,105.83,105.845,1592000000.0
2007-10-30 02:09:00,105.845,105.86,105.83,105.845,1972199977.0
2007-10-30 02:10:00,105.845,105.86,105.835,105.845,2022699951.0
2007-10-30 02:11:00,105.845,105.855,105.84,105.855,1091399997.0
2007-10-30 02:12:00,105.85,105.85,105.815,105.825,1396800000.0
2007-10-30 02:13:00,105.825,105.825,105.79,105.79,897100000.0
2007-10-30 02:14:00,105.79,105.8,105.78,105.785,230000000.0
2007-10-30 02:15:00,105.785,105.785,105.765,105.77,199600000.0
2007-10-30 02:16:00,105.77,105.785,105.765,105.78,185800000.0
2007-10-30 02:17:00,105.78,105.81,105.775,105.8,313500000.0
2007-10-30 02:18:00,105.8,105.805,105.785,105.805,521700000.0
2007-10-30 02:19:00,105.805,105.805,105.79,105.8,514800000.0
2007-10-30 02:20:00,105.8,105.805,105.78,105.78,523300000.0
2007-10-30 02:21:00,105.78,105.795,105.77,105.77,1751700000.0
2007-10-30 02:22:00,105.77,105.77,105.75,105.755,1369600000.0
2007-10-30 02:23:00,105.75,105.755,105.725,105.725,1669800002.0
2007-10-30 02:24:00,105.725,105.745,105.725,105.735,1604700002.0
2007-10-30 02:25:00,105.73,105.735,105.69,105.7,1422700001.0
2007-10-30 02:26:00,105.7,105.72,105.7,105.7,1220000000.0
2007-10-30 02:27:00,105.7,105.71,105.67,105.67,1508000000.0
2007-10-30 02:28:00,105.67,105.68,105.65,105.66,1551600000.0
2007-10-30 02:29:00,105.66,105.67,105.645,105.65,1459200000.0
2007-10-30 02:30:00,105.65,105.67,105.64,105.67,2141299962.0
2007-10-30 02:31:00,105.67,105.68,105.66,105.66,1221299999.0
2007-10-30 02:32:00,105.66,105.66,105.63,105.63,1662599984.0
2007-10-30 02:33:00,105.63,105.64,105.62,105.64,1396800000.0
2007-10-30 02:34:00,105.64,105.64,105.62,105.62,1541300000.0
2007-10-30 02:35:00,105.62,105.63,105.57,105.58,1263900000.0
2007-10-30 02:36:00,105.585,105.585,105.515,105.55,1589400007.0
2007-10-30 02:37:00,105.55,105.55,105.46,105.52,1105100000.0
2007-10-30 02:38:00,105.53,105.53,105.495,105.5,732200000.0
2007-10-30 02:39:00,105.5,105.5,105.39,105.43,1048000000.0
2007-10-30 02:40:00,105.43,105.43,105.39,105.43,2091899965.0
2007-10-30 02:41:00,105.43,105.465,105.43,105.46,906900000.0
2007-10-30 02:42:00,105.46,105.46,105.43,105.455,413100000.0
2007-10-30 02:43:00,105.455,105.465,105.43,105.465,517000000.0
2007-10-30 02:44:00,105.465,105.495,105.46,105.485,352900000.0
2007-10-30 02:45:00,105.485,105.485,105.47,105.48,710300000.0
2007-10-30 02:46:00,105.48,105.48,105.44,105.46,1334800006.0
2007-10-30 02:47:00,105.45,105.465,105.45,105.46,777100000.0
2007-10-30 02:48:00,105.46,105.47,105.395,105.4,1189400000.0
2007-10-30 02:49:00,105.4,105.41,105.375,105.38,1104000001.0
2007-10-30 02:50:00,105.38,105.4,105.365,105.38,258000000.0
2007-10-30 02:51:00,105.38,105.385,105.36,105.36,233200000.0
2007-10-30 02:52:00,105.36,105.42,105.36,105.39,320900000.0
2007-10-30 02:53:00,105.39,105.415,105.33,105.33,601500000.0
2007-10-30 02:54:00,105.33,105.33,105.285,105.31,955999999.0
2007-10-30 02:55:00,105.31,105.355,105.29,105.31,914300000.0
2007-10-30 02:56:00,105.32,105.375,105.315,105.34,632800003.0
2007-10-30 02:57:00,105.34,105.39,105.34,105.37,512800000.0
2007-10-30 02:58:00,105.37,105.395,105.37,105.39,359200000.0
2007-10-30 02:59:00,105.39,105.4,105.33,105.33,927800000.0
2007-10-30 03:00:00,105.33,105.365,105.32,105.36,1379200000.0
2007-10-30 03:01:00,105.36,105.445,105.36,105.44,1251800000.0
2007-10-30 03:02:00,105.44,105.46,105.425,105.45,1955099993.0
2007-10-30 03:03:00,105.45,105.47,105.45,105.465,1256700000.0
2007-10-30 03:04:00,105.465,105.515,105.455,105.515,301400000.0
2007-10-30 03:05:00,105.515,105.515,105.38,105.455,514500000.0
2007-10-30 03:06:00,105.455,105.46,105.43,105.435,878000011.0
2007-10-30 03:07:00,105.435,105.435,105.415,105.43,367300000.0
2007-10-30 03:08:00,105.43,105.43,105.395,105.405,238500000.0
2007-10-30 03:09:00,105.405,105.41,105.33,105.345,418300000.0
2007-10-30 03:10:00,105.345,105.355,105.28,105.28,844400000.0
2007-10-30 03:11:00,105.27,105.3,105.165,105.23,1150240000.0
2007-10-30 03:12:00,105.23,105.245,105.18,105.19,1377300000.0
2007-10-30 03:13:00,105.19,105.23,105.19,105.2,1443600022.0
2007-10-30 03:14:00,105.2,105.21,105.14,105.165,1532300009.0
2007-10-30 03:15:00,105.165,105.18,105.13,105.15,1157600000.0
2007-10-30 03:16:00,105.15,105.2,105.125,105.2,1029600000.0
2007-10-30 03:17:00,105.2,105.22,105.185,105.22,952400000.0
2007-10-30 03:18:00,105.215,105.23,105.205,105.22,1434200003.0
2007-10-30 03:19:00,105.22,105.25,105.22,105.25,1503700000.0
2007-10-30 03:20:00,105.17,105.18,105.17,105.17,1877000027.0
2007-10-30 03:21:00,105.24,105.26,105.23,105.25,1877000027.0
2007-10-30 03:22:00,105.25,105.26,105.24,105.24,1356000000.0
2007-10-30 03:23:00,105.24,105.31,105.24,105.285,1236900000.0
2007-10-30 03:24:00,105.285,105.31,105.285,105.3,1254200000.0
2007-10-30 03:25:00,105.3,105.305,105.285,105.29,1629700000.0
2007-10-30 03:26:00,105.29,105.29,105.245,105.27,1914700015.0
2007-10-30 03:27:00,105.27,105.315,105.27,105.305,1762199997.0
2007-10-30 03:28:00,105.32,105.32,105.29,105.31,508200000.0
2007-10-30 03:29:00,105.31,105.32,105.295,105.31,1148200000.0
2007-10-30 03:30:00,105.31,105.32,105.295,105.31,1022800000.0
2007-10-30 03:31:00,105.31,105.32,105.305,105.32,715200000.0
2007-10-30 03:32:00,105.32,105.395,105.31,105.355,736800000.0
2007-10-30 03:33:00,105.355,105.375,105.345,105.35,776000000.0
2007-10-30 03:34:00,105.35,105.365,105.335,105.365,785300000.0
2007-10-30 03:35:00,105.365,105.39,105.36,105.39,503000000.0
2007-10-30 03:36:00,105.39,105.41,105.375,105.41,644000000.0
2007-10-30 03:37:00,105.41,105.43,105.41,105.43,474400000.0
2007-10-30 03:38:00,105.43,105.44,105.42,105.435,582400000.0
2007-10-30 03:39:00,105.435,105.435,105.38,105.395,745400000.0
2007-10-30 03:40:00,105.4,105.4,105.37,105.39,1221699997.0
2007-10-30 03:41:00,105.39,105.39,105.365,105.38,2131199975.0
2007-10-30 03:42:00,105.38,105.39,105.375,105.38,972000000.0
2007-10-30 03:43:00,105.38,105.43,105.38,105.405,1620199998.0
2007-10-30 03:44:00,105.23,105.24,105.22,105.22,1863500019.0
2007-10-30 03:45:00,105.42,105.44,105.41,105.41,1863500019.0
2007-10-30 03:46:00,105.41,105.42,105.38,105.38,1095200000.0
2007-10-30 03:47:00,105.38,105.39,105.32,105.32,1300000000.0
2007-10-30 03:48:00,105.32,105.35,105.315,105.345,1380500000.0
2007-10-30 03:49:00,105.345,105.4,105.345,105.39,1563800000.0
2007-10-30 03:50:00,105.39,105.39,105.32,105.335,1367199995.0
2007-10-30 03:51:00,105.335,105.34,105.295,105.31,1909200001.0
2007-10-30 03:52:00,105.31,105.31,105.265,105.29,1199200000.0
2007-10-30 03:53:00,105.295,105.305,105.24,105.24,1246400000.0
2007-10-30 03:54:00,105.24,105.24,105.19,105.21,1816499977.0
2007-10-30 03:55:00,105.22,105.22,105.17,105.17,796800000.0
2007-10-30 03:56:00,105.17,105.2,105.155,105.2,761000000.0
2007-10-30 03:57:00,105.2,105.205,105.14,105.14,504100000.0
2007-10-30 03:58:00,105.14,105.22,105.14,105.21,634200000.0
2007-10-30 03:59:00,105.21,105.24,105.18,105.24,1131600000.0
2007-10-30 04:00:00,105.24,105.24,105.185,105.185,705300000.0
2007-10-30 04:01:00,105.185,105.24,105.185,105.24,898899996.0
2007-10-30 04:02:00,105.24,105.27,105.235,105.26,638200000.0
2007-10-30 04:03:00,105.26,105.27,105.23,105.235,716100000.0
2007-10-30 04:04:00,105.235,105.25,105.22,105.225,279300000.0
2007-10-30 04:05:00,105.225,105.23,105.215,105.215,276000000.0
2007-10-30 04:06:00,105.22,105.22,105.165,105.17,589100000.0
2007-10-30 04:07:00,105.17,105.185,105.15,105.185,478400000.0
2007-10-30 04:08:00,105.185,105.21,105.175,105.185,624000000.0
2007-10-30 04:09:00,105.185,105.185,105.135,105.15,640100000.0
2007-10-30 04:10:00,105.15,105.16,105.14,105.155,1146600012.0
2007-10-30 04:11:00,105.155,105.18,105.15,105.17,533600000.0
2007-10-30 04:12:00,105.17,105.18,105.165,105.17,503200000.0
2007-10-30 04:13:00,105.17,105.17,105.14,105.145,441600000.0
2007-10-30 04:14:00,105.145,105.15,105.13,105.145,348000000.0
2007-10-30 04:15:00,105.145,105.17,105.145,105.17,1497699980.0
2007-10-30 04:16:00,105.17,105.17,105.155,105.165,773600000.0
2007-10-30 04:17:00,105.17,105.185,105.17,105.175,768100000.0
2007-10-30 04:18:00,105.17,105.185,105.17,105.185,446600000.0
2007-10-30 04:19:00,105.185,105.19,105.185,105.185,405000000.0
2007-10-30 04:20:00,105.185,105.195,105.175,105.195,583200000.0
2007-10-30 04:21:00,105.195,105.2,105.185,105.185,675400000.0
2007-10-30 04:22:00,105.185,105.19,105.155,105.155,1377100000.0
2007-10-30 04:23:00,105.155,105.165,105.135,105.165,778700000.0
2007-10-30 04:24:00,105.165,105.215,105.16,105.185,707900000.0
2007-10-30 04:25:00,105.185,105.19,105.175,105.185,256300000.0
2007-10-30 04:26:00,105.185,105.185,105.17,105.18,313700000.0
2007-10-30 04:27:00,105.18,105.185,105.165,105.18,487200003.0
2007-10-30 04:28:00,105.18,105.2,105.165,105.185,481300000.0
2007-10-30 04:29:00,105.185,105.19,105.18,105.19,182200000.0
2007-10-30 04:30:00,105.19,105.24,105.185,105.24,360600000.0
2007-10-30 04:31:00,105.24,105.275,105.22,105.26,1130300000.0
2007-10-30 04:32:00,105.26,105.29,105.22,105.22,1066500000.0
2007-10-30 04:33:00,105.22,105.26,105.205,105.245,1555700000.0
2007-10-30 04:34:00,105.245,105.26,105.245,105.245,462200000.0
2007-10-30 04:35:00,105.25,105.29,105.245,105.26,456500000.0
2007-10-30 04:36:00,105.26,105.265,105.23,105.25,456200000.0
2007-10-30 04:37:00,105.25,105.26,105.245,105.255,276000000.0
2007-10-30 04:38:00,105.255,105.265,105.245,105.25,1078300000.0
2007-10-30 04:39:00,105.25,105.26,105.245,105.255,311500000.0
2007-10-30 04:40:00,105.255,105.26,105.24,105.245,541099994.0
2007-10-30 04:41:00,105.245,105.25,105.24,105.25,873500000.0
2007-10-30 04:42:00,105.23,105.24,105.22,105.24,1179200000.0
2007-10-30 04:43:00,105.26,105.26,105.235,105.245,1179200000.0
2007-10-30 04:44:00,105.25,105.25,105.21,105.225,1138200000.0
2007-10-30 04:45:00,105.225,105.24,105.225,105.23,479000000.0
2007-10-30 04:46:00,105.23,105.25,105.19,105.2,940300000.0
2007-10-30 04:47:00,105.2,105.23,105.2,105.22,1228600000.0
2007-10-30 04:48:00,105.22,105.24,105.22,105.24,1220000000.0
2007-10-30 04:49:00,105.24,105.24,105.225,105.23,1004800000.0
2007-10-30 04:50:00,105.23,105.24,105.215,105.225,1677800005.0
2007-10-30 04:51:00,105.23,105.24,105.22,105.23,1163900000.0
2007-10-30 04:52:00,105.23,105.24,105.225,105.225,1837100000.0
2007-10-30 04:53:00,105.215,105.24,105.215,105.23,1924100007.0
2007-10-30 04:54:00,105.23,105.24,105.22,105.23,1440800000.0
2007-10-30 04:55:00,105.23,105.25,105.23,105.24,1720700000.0
2007-10-30 04:56:00,105.24,105.26,105.24,105.25,1641599999.0
2007-10-30 04:57:00,105.25,105.26,105.245,105.25,1571300000.0
2007-10-30 04:58:00,105.25,105.27,105.25,105.27,2096499994.0
2007-10-30 04:59:00,105.27,105.27,105.235,105.245,1957699950.0
2007-10-30 05:00:00,105.12,105.15,105.11,105.15,1692000000.0
2007-10-30 05:01:00,105.25,105.28,105.25,105.28,1692000000.0
2007-10-30 05:02:00,105.28,105.3,105.28,105.29,1069600000.0
2007-10-30 05:03:00,105.15,105.15,105.14,105.14,1119500000.0
2007-10-30 05:04:00,105.29,105.31,105.28,105.28,1119500000.0
2007-10-30 05:05:00,105.28,105.3,105.275,105.275,320400000.0
2007-10-30 05:06:00,105.275,105.295,105.265,105.28,1009500000.0
2007-10-30 05:07:00,105.28,105.28,105.27,105.27,432000000.0
2007-10-30 05:08:00,105.28,105.28,105.265,105.28,584800000.0
2007-10-30 05:09:00,105.28,105.285,105.275,105.285,331400000.0
2007-10-30 05:10:00,105.285,105.3,105.285,105.295,259200000.0
2007-10-30 05:11:00,105.295,105.3,105.275,105.28,541700000.0
2007-10-30 05:12:00,105.275,105.295,105.275,105.29,943800000.0
2007-10-30 05:13:00,105.29,105.29,105.265,105.285,532600000.0
2007-10-30 05:14:00,105.285,105.285,105.275,105.275,288800000.0
2007-10-30 05:15:00,105.275,105.28,105.255,105.26,1158899975.0
2007-10-30 05:16:00,105.13,105.15,105.12,105.15,1430400000.0
2007-10-30 05:17:00,105.24,105.25,105.23,105.24,1430400000.0
2007-10-30 05:18:00,105.24,105.25,105.24,105.25,1276000000.0
2007-10-30 05:19:00,105.18,105.18,105.14,105.16,1625500000.0
2007-10-30 05:20:00,105.24,105.25,105.23,105.25,1625500000.0
2007-10-30 05:21:00,105.25,105.26,105.235,105.25,1553800004.0
2007-10-30 05:22:00,105.25,105.26,105.25,105.26,531200000.0
2007-10-30 05:23:00,105.26,105.26,105.24,105.25,682400000.0
2007-10-30 05:24:00,105.1,105.1,105.07,105.07,2056800000.0
2007-10-30 05:25:00,105.23,105.24,105.23,105.23,2056800000.0
2007-10-30 05:26:00,105.23,105.23,105.22,105.23,1675400000.0
2007-10-30 05:27:00,105.23,105.23,105.21,105.21,1449600001.0
2007-10-30 05:28:00,105.21,105.22,105.205,105.21,1804800000.0
2007-10-30 05:29:00,105.21,105.22,105.2,105.21,1329600000.0
2007-10-30 05:30:00,105.21,105.21,105.205,105.205,1585000000.0
2007-10-30 05:31:00,105.205,105.22,105.205,105.205,1472000000.0
2007-10-30 05:32:00,105.205,105.23,105.205,105.23,1151200000.0
2007-10-30 05:33:00,105.23,105.23,105.22,105.22,1177700000.0
2007-10-30 05:34:00,105.22,105.23,105.21,105.23,1252800000.0
2007-10-30 05:35:00,105.23,105.25,105.23,105.24,1368200000.0
2007-10-30 05:36:00,104.93,104.97,104.93,104.94,898499999.0
2007-10-30 05:37:00,105.27,105.29,105.265,105.285,898499999.0
2007-10-30 05:38:00,105.285,105.295,105.275,105.295,413600000.0
2007-10-30 05:39:00,105.295,105.3,105.285,105.3,376000000.0
2007-10-30 05:40:00,105.3,105.305,105.3,105.305,367200000.0
2007-10-30 05:41:00,105.305,105.305,105.26,105.26,363800000.0
2007-10-30 05:42:00,105.26,105.26,105.24,105.25,277000000.0
2007-10-30 05:43:00,105.25,105.265,105.23,105.23,945399999.0
2007-10-30 05:44:00,105.23,105.25,105.225,105.24,2053199996.0
2007-10-30 05:45:00,105.24,105.25,105.235,105.25,1399600000.0
2007-10-30 05:46:00,105.25,105.25,105.23,105.23,2056000000.0
2007-10-30 05:47:00,104.99,105.02,104.99,105.01,1427000001.0
2007-10-30 05:48:00,105.225,105.245,105.215,105.245,1427000001.0
2007-10-30 05:49:00,105.245,105.25,105.23,105.24,1424800000.0
2007-10-30 05:50:00,105.24,105.25,105.235,105.235,1008000000.0
2007-10-30 05:51:00,105.235,105.24,105.225,105.235,1489800000.0
2007-10-30 05:52:00,105.235,105.245,105.235,105.235,627000000.0
2007-10-30 05:53:00,105.235,105.245,105.235,105.24,387300000.0
2007-10-30 05:54:00,105.24,105.245,105.2,105.215,451500000.0
2007-10-30 05:55:00,105.215,105.225,105.2,105.21,1140100000.0
2007-10-30 05:56:00,105.21,105.215,105.18,105.19,612300000.0
2007-10-30 05:57:00,105.19,105.2,105.165,105.17,1132000000.0
2007-10-30 05:58:00,105.165,105.19,105.165,105.18,1072199986.0
2007-10-30 05:59:00,105.18,105.18,105.135,105.14,1486899981.0
2007-10-30 06:00:00,105.135,105.17,105.12,105.17,1382900000.0
2007-10-30 06:01:00,105.17,105.175,105.145,105.155,1056900012.0
2007-10-30 06:02:00,105.155,105.18,105.155,105.16,707899998.0
2007-10-30 06:03:00,105.16,105.17,105.14,105.15,696600000.0
2007-10-30 06:04:00,105.15,105.16,105.13,105.13,257600000.0
2007-10-30 06:05:00,105.13,105.14,105.115,105.12,336100000.0
2007-10-30 06:06:00,105.13,105.14,105.12,105.14,347200000.0
2007-10-30 06:07:00,105.14,105.14,105.13,105.13,600800000.0
2007-10-30 06:08:00,105.13,105.14,105.125,105.13,1054400000.0
2007-10-30 06:09:00,105.13,105.14,105.12,105.12,519200000.0
2007-10-30 06:10:00,105.12,105.13,105.115,105.13,940799997.0
2007-10-30 06:11:00,105.12,105.13,105.115,105.115,984000000.0
2007-10-30 06:12:00,105.115,105.13,105.11,105.125,1515200000.0
2007-10-30 06:13:00,105.12,105.15,105.12,105.135,1414399995.0
2007-10-30 06:14:00,105.135,105.15,105.13,105.14,930099999.0
2007-10-30 06:15:00,105.14,105.14,105.13,105.13,311100000.0
2007-10-30 06:16:00,105.13,105.165,105.13,105.165,528800000.0
2007-10-30 06:17:00,105.165,105.18,105.165,105.165,157500000.0
2007-10-30 06:18:00,105.17,105.19,105.165,105.19,524199998.0
2007-10-30 06:19:00,105.19,105.195,105.165,105.185,609200000.0
2007-10-30 06:20:00,105.185,105.185,105.15,105.17,531400000.0
2007-10-30 06:21:00,105.17,105.17,105.15,105.15,177800000.0
2007-10-30 06:22:00,105.15,105.155,105.14,105.15,245100000.0
2007-10-30 06:23:00,105.15,105.15,105.11,105.13,273300000.0
2007-10-30 06:24:00,105.13,105.13,105.08,105.08,742300000.0
2007-10-30 06:25:00,105.08,105.085,105.02,105.08,1314200000.0
2007-10-30 06:26:00,105.08,105.12,105.07,105.12,1328800000.0
2007-10-30 06:27:00,105.12,105.12,105.035,105.035,1472600000.0
2007-10-30 06:28:00,105.035,105.035,105.02,105.03,1877650000.0
2007-10-30 06:29:00,105.03,105.08,105.03,105.07,1084500000.0
2007-10-30 06:30:00,105.07,105.085,105.06,105.07,992000000.0
2007-10-30 06:31:00,105.07,105.08,105.06,105.06,482000000.0
2007-10-30 06:32:00,105.06,105.06,105.015,105.015,239550000.0
2007-10-30 06:33:00,105.015,105.02,104.96,104.96,649660000.0
2007-10-30 06:34:00,104.96,104.995,104.96,104.995,948000000.0
2007-10-30 06:35:00,105.0,105.0,104.965,104.97,506100000.0
2007-10-30 06:36:00,104.965,104.97,104.95,104.96,555800000.0
2007-10-30 06:37:00,104.965,104.98,104.95,104.96,547200000.0
2007-10-30 06:38:00,104.96,105.005,104.96,104.99,433000000.0
2007-10-30 06:39:00,104.99,105.01,104.99,105.005,400000000.0
2007-10-30 06:40:00,105.005,105.02,104.995,105.015,651900000.0
2007-10-30 06:41:00,105.015,105.02,105.0,105.005,848400000.0
2007-10-30 06:42:00,105.0,105.035,105.0,105.03,543200000.0
2007-10-30 06:43:00,105.015,105.025,105.01,105.025,845000000.0
2007-10-30 06:44:00,105.025,105.035,105.01,105.03,823999999.0
2007-10-30 06:45:00,105.03,105.04,105.025,105.03,520000000.0
2007-10-30 06:46:00,105.03,105.045,105.015,105.02,495700000.0
2007-10-30 06:47:00,105.02,105.035,105.01,105.035,631300000.0
2007-10-30 06:48:00,105.035,105.065,105.03,105.04,258400000.0
2007-10-30 06:49:00,105.04,105.045,105.03,105.03,367200000.0
2007-10-30 06:50:00,105.03,105.03,105.01,105.025,608800000.0
2007-10-30 06:51:00,105.03,105.03,105.0,105.0,419100000.0
2007-10-30 06:52:00,105.0,105.005,104.99,104.99,632000000.0
2007-10-30 06:53:00,104.99,104.995,104.98,104.98,555600000.0
2007-10-30 06:54:00,104.985,105.0,104.98,104.995,789800000.0
2007-10-30 06:55:00,104.995,104.995,104.98,104.99,909300000.0
2007-10-30 06:56:00,104.99,104.995,104.975,104.985,871500002.0
2007-10-30 06:57:00,104.985,104.995,104.915,104.915,553600005.0
2007-10-30 06:58:00,104.915,104.93,104.87,104.9,1029300000.0
2007-10-30 06:59:00,104.9,104.91,104.895,104.9,1533699996.0
2007-10-30 07:00:00,104.9,104.9,104.825,104.87,1088800000.0
2007-10-30 07:01:00,104.87,104.87,104.82,104.855,1425100000.0
2007-10-30 07:02:00,104.855,104.89,104.855,104.89,1740499987.0
2007-10-30 07:03:00,104.89,104.91,104.88,104.89,779799999.0
2007-10-30 07:04:00,104.89,104.91,104.88,104.91,411200000.0
2007-10-30 07:05:00,104.91,104.91,104.885,104.89,1202200000.0
2007-10-30 07:06:00,104.88,104.9,104.88,104.9,1527899963.0
2007-10-30 07:07:00,104.89,104.91,104.885,104.9,1527899963.0
2007-10-30 07:08:00,104.9,104.91,104.895,104.9,1534400001.0
2007-10-30 07:09:00,104.9,104.91,104.88,104.89,1481600000.0
2007-10-30 07:10:00,104.89,104.9,104.89,104.89,913600000.0
2007-10-30 07:11:00,104.89,104.9,104.88,104.89,207200000.0
2007-10-30 07:12:00,104.89,104.89,104.88,104.89,1336800000.0
2007-10-30 07:13:00,104.89,104.9,104.885,104.89,1355999988.0
2007-10-30 07:14:00,104.9,104.91,104.88,104.88,848800000.0
2007-10-30 07:15:00,104.9,104.91,104.89,104.905,848800000.0
2007-10-30 07:16:00,104.905,104.94,104.9,104.935,1539200000.0
2007-10-30 07:17:00,104.935,104.95,104.92,104.92,755800000.0
2007-10-30 07:18:00,104.92,104.945,104.92,104.94,631000000.0
2007-10-30 07:19:00,104.94,104.94,104.925,104.925,1346900000.0
2007-10-30 07:20:00,104.87,104.88,104.86,104.86,1411600000.0
2007-10-30 07:21:00,104.88,104.89,104.825,104.83,1411600000.0
2007-10-30 07:22:00,104.825,104.86,104.825,104.86,980800000.0
2007-10-30 07:23:00,104.86,104.89,104.86,104.89,546000000.0
2007-10-30 07:24:00,104.885,104.9,104.88,104.89,653500000.0
2007-10-30 07:25:00,104.89,104.895,104.865,104.885,152500000.0
2007-10-30 07:26:00,104.885,104.885,104.84,104.845,129300000.0
2007-10-30 07:27:00,104.845,104.87,104.835,104.86,874200000.0
2007-10-30 07:28:00,104.87,104.875,104.855,104.865,1883700015.0
2007-10-30 07:29:00,104.79,104.79,104.72,104.72,1256700000.0
2007-10-30 07:30:00,104.885,104.89,104.865,104.88,1256700000.0
2007-10-30 07:31:00,104.88,104.91,104.87,104.91,1288800001.0
2007-10-30 07:32:00,104.91,104.92,104.905,104.91,1931200000.0
2007-10-30 07:33:00,104.91,104.95,104.91,104.93,1770999998.0
2007-10-30 07:34:00,104.95,104.97,104.94,104.95,1922299989.0
2007-10-30 07:35:00,104.96,104.96,104.93,104.95,1435600000.0
2007-10-30 07:36:00,104.95,104.97,104.95,104.97,2112400006.0
2007-10-30 07:37:00,104.97,104.98,104.94,104.94,1271200000.0
2007-10-30 07:38:00,104.94,104.955,104.94,104.955,1203600000.0
2007-10-30 07:39:00,104.955,104.96,104.945,104.96,340400000.0
2007-10-30 07:40:00,104.96,104.965,104.95,104.955,176800000.0
2007-10-30 07:41:00,104.955,104.97,104.95,104.965,266500000.0
2007-10-30 07:42:00,104.965,104.965,104.945,104.945,179400000.0
2007-10-30 07:43:00,104.945,104.945,104.875,104.875,1077300000.0
2007-10-30 07:44:00,104.875,104.89,104.85,104.87,1464000000.0
2007-10-30 07:45:00,104.87,104.87,104.84,104.85,1937700000.0
2007-10-30 07:46:00,104.85,104.86,104.825,104.825,1612199995.0
2007-10-30 07:47:00,104.825,104.85,104.825,104.845,1142299990.0
2007-10-30 07:48:00,104.845,104.855,104.83,104.83,489900000.0
2007-10-30 07:49:00,104.83,104.85,104.825,104.825,789400000.0
2007-10-30 07:50:00,104.825,104.855,104.82,104.855,317600000.0
2007-10-30 07:51:00,104.855,104.875,104.845,104.875,351200000.0
2007-10-30 07:52:00,104.875,104.885,104.86,104.885,376800000.0
2007-10-30 07:53:00,104.885,104.9,104.87,104.88,476800000.0
2007-10-30 07:54:00,104.875,104.89,104.87,104.885,732900000.0
2007-10-30 07:55:00,104.88,104.915,104.88,104.905,793100000.0
2007-10-30 07:56:00,104.905,104.94,104.895,104.925,605600000.0
2007-10-30 07:57:00,104.925,104.955,104.905,104.955,816000000.0
2007-10-30 07:58:00,104.955,104.98,104.95,104.96,727400000.0
2007-10-30 07:59:00,104.96,104.965,104.945,104.955,920000000.0
2007-10-30 08:00:00,104.955,104.96,104.935,104.945,469600000.0
2007-10-30 08:01:00,104.945,104.95,104.92,104.935,653800000.0
2007-10-30 08:02:00,104.935,104.935,104.89,104.9,550999999.0
2007-10-30 08:03:00,104.9,104.925,104.9,104.925,534100000.0
2007-10-30 08:04:00,104.925,104.945,104.91,104.91,729900000.0
2007-10-30 08:05:00,104.91,104.92,104.91,104.915,551200000.0
2007-10-30 08:06:00,104.915,104.915,104.9,104.91,705600000.0
2007-10-30 08:07:00,104.915,104.925,104.905,104.925,770400000.0
2007-10-30 08:08:00,104.93,104.94,104.925,104.93,546900000.0
2007-10-30 08:09:00,104.925,104.935,104.915,104.925,797300000.0
2007-10-30 08:10:00,104.925,104.94,104.905,104.91,864200000.0
2007-10-30 08:11:00,104.91,104.935,104.905,104.935,508400000.0
2007-10-30 08:12:00,104.935,104.935,104.905,104.92,533600000.0
2007-10-30 08:13:00,104.92,104.92,104.905,104.915,1311699999.0
2007-10-30 08:14:00,104.915,104.92,104.885,104.9,890800000.0
2007-10-30 08:15:00,104.9,104.905,104.86,104.875,516800000.0
2007-10-30 08:16:00,104.875,104.875,104.845,104.845,476800000.0
2007-10-30 08:17:00,104.845,104.87,104.845,104.87,487800000.0
2007-10-30 08:18:00,104.87,104.885,104.855,104.875,499300000.0
2007-10-30 08:19:00,104.875,104.91,104.87,104.875,323200000.0
2007-10-30 08:20:00,104.875,104.895,104.875,104.885,460000000.0
2007-10-30 08:21:00,104.885,104.89,104.875,104.885,554400000.0
2007-10-30 08:22:00,104.885,104.895,104.865,104.865,286400000.0
2007-10-30 08:23:00,104.865,104.875,104.845,104.865,727699999.0
2007-10-30 08:24:00,104.865,104.865,104.82,104.82,1178300000.0
2007-10-30 08:25:00,104.82,104.83,104.81,104.81,1319799996.0
2007-10-30 08:26:00,104.81,104.81,104.77,104.79,1184800000.0
2007-10-30 08:27:00,104.79,104.82,104.785,104.81,1670099997.0
2007-10-30 08:28:00,105.09,105.1,105.05,105.06,841800000.0
2007-10-30 08:29:00,104.815,104.815,104.73,104.73,841800000.0
2007-10-30 08:30:00,104.73,104.77,104.73,104.76,1342300000.0
2007-10-30 08:31:00,104.76,104.795,104.755,104.78,1148100000.0
2007-10-30 08:32:00,104.78,104.855,104.78,104.84,1536000000.0
2007-10-30 08:33:00,104.825,104.84,104.82,104.83,1624000000.0
2007-10-30 08:34:00,104.83,104.83,104.79,104.795,1349199996.0
2007-10-30 08:35:00,104.8,104.83,104.8,104.83,1493100000.0
2007-10-30 08:36:00,104.83,104.84,104.81,104.815,1965099956.0
2007-10-30 08:37:00,104.81,104.83,104.81,104.83,1682100000.0
2007-10-30 08:38:00,104.83,104.83,104.81,104.81,1448000000.0
2007-10-30 08:39:00,104.805,104.82,104.79,104.81,1571200000.0
2007-10-30 08:40:00,105.29,105.29,105.27,105.28,2110100000.0
2007-10-30 08:41:00,104.785,104.8,104.785,104.8,2110100000.0
2007-10-30 08:42:00,104.8,104.81,104.79,104.8,1629400000.0
2007-10-30 08:43:00,104.8,104.82,104.785,104.785,1635200000.0
2007-10-30 08:44:00,104.785,104.795,104.77,104.78,1212000000.0
2007-10-30 08:45:00,104.78,104.79,104.74,104.74,1602299991.0
2007-10-30 08:46:00,104.74,104.76,104.67,104.675,1496899995.0
2007-10-30 08:47:00,104.675,104.69,104.65,104.67,1473800000.0
2007-10-30 08:48:00,104.67,104.73,104.66,104.725,1634899981.0
2007-10-30 08:49:00,104.725,104.75,104.725,104.735,1757100000.0
2007-10-30 08:50:00,104.735,104.78,104.72,104.72,1647200000.0
2007-10-30 08:51:00,104.72,104.78,104.72,104.77,1474200000.0
2007-10-30 08:52:00,104.77,104.8,104.77,104.8,1552000000.0
2007-10-30 08:53:00,104.8,104.81,104.78,104.79,1465100000.0
2007-10-30 08:54:00,104.79,104.81,104.79,104.8,1272000000.0
2007-10-30 08:55:00,104.8,104.82,104.8,104.8,1964800000.0
2007-10-30 08:56:00,104.8,104.81,104.78,104.8,1552800000.0
2007-10-30 08:57:00,104.8,104.86,104.8,104.84,1233100000.0
2007-10-30 08:58:00,104.84,104.89,104.82,104.85,1463200000.0
2007-10-30 08:59:00,104.85,104.85,104.83,104.84,1836500000.0
2007-10-30 09:00:00,104.84,104.85,104.815,104.815,1526000000.0
2007-10-30 09:01:00,104.82,104.83,104.79,104.8,1748300000.0
2007-10-30 09:02:00,104.8,104.8,104.79,104.8,1894400000.0
2007-10-30 09:03:00,104.8,104.81,104.8,104.81,2009000000.0
2007-10-30 09:04:00,104.81,104.81,104.795,104.8,2010300000.0
2007-10-30 09:05:00,104.8,104.83,104.79,104.805,1423300000.0
2007-10-30 09:06:00,104.805,104.815,104.79,104.805,1713300000.0
2007-10-30 09:07:00,104.805,104.83,104.8,104.81,1361500000.0
2007-10-30 09:08:00,104.81,104.81,104.73,104.775,1527800000.0
2007-10-30 09:09:00,104.775,104.775,104.735,104.75,1563500000.0
2007-10-30 09:10:00,104.76,104.8,104.75,104.8,1324800000.0
2007-10-30 09:11:00,104.8,104.84,104.79,104.835,1620399996.0
2007-10-30 09:12:00,104.835,104.875,104.835,104.875,1159399995.0
2007-10-30 09:13:00,104.875,104.905,104.865,104.865,936800000.0
2007-10-30 09:14:00,104.865,104.975,104.865,104.965,940000000.0
2007-10-30 09:15:00,104.955,104.975,104.945,104.955,932000000.0
2007-10-30 09:16:00,104.95,104.97,104.9,104.965,946400000.0
2007-10-30 09:17:00,104.97,104.975,104.96,104.965,1004000000.0
2007-10-30 09:18:00,104.965,105.025,104.965,105.025,888800000.0
2007-10-30 09:19:00,105.025,105.035,104.995,105.035,1005600000.0
2007-10-30 09:20:00,105.035,105.12,105.025,105.1,967500000.0
2007-10-30 09:21:00,105.1,105.155,105.08,105.13,1446900000.0
2007-10-30 09:22:00,105.13,105.14,105.11,105.125,1137600000.0
2007-10-30 09:23:00,105.125,105.14,105.075,105.075,546000000.0
2007-10-30 09:24:00,105.075,105.105,105.045,105.045,1039300000.0
2007-10-30 09:25:00,105.045,105.055,105.03,105.04,1230800000.0
2007-10-30 09:26:00,105.04,105.065,105.03,105.03,878000000.0
2007-10-30 09:27:00,105.03,105.105,105.03,105.105,810400000.0
2007-10-30 09:28:00,105.115,105.115,105.04,105.055,1362899994.0
2007-10-30 09:29:00,105.055,105.115,105.05,105.115,932499999.0
2007-10-30 09:30:00,105.105,105.11,105.095,105.1,1032200000.0
2007-10-30 09:31:00,105.1,105.2,105.085,105.2,1105000000.0
2007-10-30 09:32:00,105.21,105.23,105.185,105.23,1210800000.0
2007-10-30 09:33:00,105.23,105.27,105.215,105.27,1593200000.0
2007-10-30 09:34:00,105.27,105.28,105.225,105.23,872600000.0
2007-10-30 09:35:00,105.23,105.35,105.225,105.32,798400000.0
2007-10-30 09:36:00,105.32,105.335,105.28,105.315,1037099986.0
2007-10-30 09:37:00,105.325,105.325,105.28,105.31,761200000.0
2007-10-30 09:38:00,105.31,105.33,105.3,105.305,477900000.0
2007-10-30 09:39:00,105.305,105.32,105.295,105.3,941170388.0
2007-10-30 09:40:00,105.3,105.305,105.29,105.295,735200000.0
2007-10-30 09:41:00,105.295,105.31,105.235,105.25,1557899997.0
2007-10-30 09:42:00,105.25,105.255,105.225,105.25,738900000.0
2007-10-30 09:43:00,105.25,105.255,105.24,105.24,877600000.0
2007-10-30 09:44:00,105.24,105.25,105.23,105.235,1268800000.0
2007-10-30 09:45:00,105.235,105.24,105.215,105.225,1105600000.0
2007-10-30 09:46:00,105.235,105.24,105.215,105.23,1621099999.0
2007-10-30 09:47:00,105.235,105.24,105.22,105.23,974200000.0
2007-10-30 09:48:00,105.215,105.23,105.205,105.225,1177800000.0
2007-10-30 09:49:00,105.225,105.24,105.2,105.235,808800000.0
2007-10-30 09:50:00,105.24,105.26,105.225,105.25,854399999.0
2007-10-30 09:51:00,105.25,105.27,105.235,105.27,631100000.0
2007-10-30 09:52:00,105.27,105.295,105.27,105.295,460000000.0
2007-10-30 09:53:00,105.295,105.335,105.285,105.335,580000000.0
2007-10-30 09:54:00,105.335,105.355,105.33,105.355,887200000.0
2007-10-30 09:55:00,105.355,105.355,105.3,105.305,901100000.0
2007-10-30 09:56:00,105.305,105.33,105.305,105.32,434700000.0
2007-10-30 09:57:00,105.32,105.32,105.3,105.315,658400000.0
2007-10-30 09:58:00,105.315,105.325,105.305,105.31,1032300000.0
2007-10-30 09:59:00,105.31,105.31,105.29,105.31,666200000.0
2007-10-30 10:00:00,105.31,105.335,105.3,105.325,506700000.0
2007-10-30 10:01:00,105.33,105.375,105.28,105.285,990400000.0
2007-10-30 10:02:00,105.285,105.29,105.28,105.28,926000000.0
2007-10-30 10:03:00,105.28,105.29,105.265,105.275,718499999.0
2007-10-30 10:04:00,105.275,105.29,105.275,105.28,588400000.0
2007-10-30 10:05:00,105.28,105.325,105.275,105.325,438300000.0
2007-10-30 10:06:00,105.33,105.375,105.33,105.355,1591600008.0
2007-10-30 10:07:00,105.55,105.57,105.54,105.55,806400000.0
2007-10-30 10:08:00,105.37,105.485,105.365,105.48,806400000.0
2007-10-30 10:09:00,105.48,105.49,105.425,105.425,889600000.0
2007-10-30 10:10:00,105.425,105.46,105.415,105.42,1320000001.0
2007-10-30 10:11:00,105.42,105.455,105.415,105.425,491600000.0
2007-10-30 10:12:00,105.425,105.435,105.415,105.435,885300000.0
2007-10-30 10:13:00,105.435,105.435,105.395,105.405,890900001.0
2007-10-30 10:14:00,105.405,105.405,105.37,105.4,869700005.0
2007-10-30 10:15:00,105.4,105.405,105.355,105.355,482800000.0
2007-10-30 10:16:00,105.355,105.405,105.355,105.395,523000000.0
2007-10-30 10:17:00,105.395,105.435,105.395,105.415,405100000.0
2007-10-30 10:18:00,105.415,105.44,105.415,105.435,1169300001.0
2007-10-30 10:19:00,105.43,105.435,105.415,105.43,1612200011.0
2007-10-30 10:20:00,105.43,105.43,105.415,105.43,1293399999.0
2007-10-30 10:21:00,105.43,105.445,105.42,105.435,340400000.0
2007-10-30 10:22:00,105.435,105.435,105.425,105.435,811100000.0
2007-10-30 10:23:00,105.435,105.465,105.425,105.44,528000001.0
2007-10-30 10:24:00,105.44,105.455,105.43,105.445,998400000.0
2007-10-30 10:25:00,105.445,105.53,105.445,105.525,842400000.0
2007-10-30 10:26:00,105.52,105.52,105.465,105.485,1658700008.0
2007-10-30 10:27:00,105.485,105.49,105.47,105.48,1008100000.0
2007-10-30 10:28:00,105.48,105.53,105.48,105.525,1075300000.0
2007-10-30 10:29:00,105.515,105.54,105.505,105.52,1040025210.0
2007-10-30 10:30:00,105.52,105.57,105.52,105.54,553214704.0
2007-10-30 10:31:00,105.54,105.54,105.495,105.515,896000002.0
2007-10-30 10:32:00,105.515,105.56,105.495,105.555,941600000.0
2007-10-30 10:33:00,105.555,105.58,105.535,105.56,1379900000.0
2007-10-30 10:34:00,105.56,105.57,105.505,105.51,1308000002.0
2007-10-30 10:35:00,105.51,105.55,105.505,105.55,1216700000.0
2007-10-30 10:36:00,105.55,105.555,105.515,105.515,883700000.0
2007-10-30 10:37:00,105.515,105.555,105.515,105.555,947100000.0
2007-10-30 10:38:00,105.555,105.56,105.525,105.54,1209100000.0
2007-10-30 10:39:00,105.54,105.575,105.54,105.56,1630000000.0
2007-10-30 10:40:00,105.56,105.57,105.535,105.55,1280800000.0
2007-10-30 10:41:00,105.55,105.575,105.535,105.545,1500600001.0
2007-10-30 10:42:00,105.545,105.565,105.545,105.55,932800000.0
2007-10-30 10:43:00,105.55,105.57,105.55,105.565,1054500000.0
2007-10-30 10:44:00,105.565,105.615,105.555,105.57,1709799999.0
2007-10-30 10:45:00,105.565,105.675,105.555,105.63,990900002.0
2007-10-30 10:46:00,105.63,105.69,105.615,105.665,1088800000.0
2007-10-30 10:47:00,105.665,105.695,105.655,105.69,1282400000.0
2007-10-30 10:48:00,105.69,105.695,105.62,105.635,1455199997.0
2007-10-30 10:49:00,105.635,105.65,105.62,105.63,1327199994.0
2007-10-30 10:50:00,105.63,105.67,105.625,105.65,1331199999.0
2007-10-30 10:51:00,105.655,105.69,105.65,105.67,1485600000.0
2007-10-30 10:52:00,105.67,105.7,105.665,105.68,1185600000.0
2007-10-30 10:53:00,105.68,105.74,105.68,105.74,1202400000.0
2007-10-30 10:54:00,105.74,105.76,105.725,105.73,1073500001.0
2007-10-30 10:55:00,105.72,105.73,105.65,105.655,1239299999.0
2007-10-30 10:56:00,105.65,105.67,105.63,105.66,1497799989.0
2007-10-30 10:57:00,105.66,105.7,105.65,105.695,573000000.0
2007-10-30 10:58:00,105.695,105.72,105.685,105.71,420700000.0
2007-10-30 10:59:00,105.71,105.71,105.655,105.66,1141799999.0
2007-10-30 11:00:00,105.665,105.675,105.635,105.65,878400000.0
2007-10-30 11:01:00,105.65,105.65,105.625,105.65,1359500009.0
2007-10-30 11:02:00,105.645,105.67,105.635,105.635,585600000.0
2007-10-30 11:03:00,105.635,105.64,105.58,105.58,835200000.0
2007-10-30 11:04:00,105.58,105.6,105.565,105.58,1318700008.0
2007-10-30 11:05:00,105.57,105.58,105.55,105.555,826300001.0
2007-10-30 11:06:00,105.555,105.58,105.55,105.575,826400000.0
2007-10-30 11:07:00,105.575,105.58,105.55,105.555,1129100000.0
2007-10-30 11:08:00,105.555,105.57,105.545,105.555,1090200004.0
2007-10-30 11:09:00,105.555,105.555,105.53,105.53,811728529.0
2007-10-30 11:10:00,105.53,105.555,105.52,105.535,872100003.0
2007-10-30 11:11:00,105.535,105.545,105.515,105.515,571799997.0
2007-10-30 11:12:00,105.515,105.515,105.475,105.485,286300000.0
2007-10-30 11:13:00,105.485,105.485,105.445,105.48,1187900000.0
2007-10-30 11:14:00,105.48,105.495,105.48,105.49,1185300000.0
2007-10-30 11:15:00,105.49,105.49,105.465,105.465,883100000.0
2007-10-30 11:16:00,105.465,105.47,105.425,105.435,833600000.0
2007-10-30 11:17:00,105.435,105.475,105.435,105.46,1452000000.0
2007-10-30 11:18:00,105.55,105.55,105.51,105.52,1059199997.0
2007-10-30 11:19:00,105.455,105.51,105.445,105.46,1059199997.0
2007-10-30 11:20:00,105.46,105.49,105.435,105.445,630399995.0
2007-10-30 11:21:00,105.445,105.445,105.425,105.44,894400000.0
2007-10-30 11:22:00,105.44,105.445,105.425,105.425,1089800000.0
2007-10-30 11:23:00,105.43,105.43,105.4,105.415,928800000.0
2007-10-30 11:24:00,105.415,105.43,105.4,105.415,853500000.0
2007-10-30 11:25:00,105.415,105.455,105.405,105.435,972500004.0
2007-10-30 11:26:00,105.435,105.465,105.435,105.445,624000000.0
2007-10-30 11:27:00,105.445,105.445,105.415,105.43,488900000.0
2007-10-30 11:28:00,105.43,105.475,105.43,105.47,672600000.0
2007-10-30 11:29:00,105.47,105.475,105.46,105.47,433000000.0
2007-10-30 11:30:00,105.47,105.47,105.455,105.46,321100003.0
2007-10-30 11:31:00,105.46,105.46,105.44,105.455,425800000.0
2007-10-30 11:32:00,105.45,105.46,105.425,105.44,390400000.0
2007-10-30 11:33:00,105.44,105.45,105.435,105.445,184600000.0
2007-10-30 11:34:00,105.445,105.465,105.445,105.46,681800000.0
2007-10-30 11:35:00,105.46,105.47,105.455,105.465,944799999.0
2007-10-30 11:36:00,105.465,105.5,105.465,105.485,529600000.0
2007-10-30 11:37:00,105.485,105.495,105.48,105.485,1266099985.0
2007-10-30 11:38:00,105.48,105.49,105.47,105.47,829900000.0
2007-10-30 11:39:00,105.47,105.485,105.43,105.435,1450100014.0
2007-10-30 11:40:00,105.445,105.455,105.415,105.42,1015500003.0
2007-10-30 11:41:00,105.42,105.44,105.42,105.44,964900000.0
2007-10-30 11:42:00,105.44,105.46,105.415,105.415,625300000.0
2007-10-30 11:43:00,105.415,105.46,105.415,105.46,1807999949.0
2007-10-30 11:44:00,105.46,105.47,105.41,105.415,1275600000.0
2007-10-30 11:45:00,105.415,105.435,105.335,105.345,774200003.0
2007-10-30 11:46:00,105.345,105.4,105.34,105.4,968200001.0
2007-10-30 11:47:00,105.4,105.42,105.39,105.42,1008400000.0
2007-10-30 11:48:00,105.42,105.44,105.42,105.435,1037500000.0
2007-10-30 11:49:00,105.435,105.455,105.425,105.45,547200000.0
2007-10-30 11:50:00,105.45,105.485,105.445,105.48,1281500016.0
2007-10-30 11:51:00,105.48,105.5,105.48,105.48,847099999.0
2007-10-30 11:52:00,105.48,105.485,105.465,105.48,666400000.0
2007-10-30 11:53:00,105.48,105.485,105.475,105.48,705600000.0
2007-10-30 11:54:00,105.48,105.505,105.47,105.505,1585600009.0
2007-10-30 11:55:00,105.505,105.52,105.505,105.52,1102400000.0
2007-10-30 11:56:00,105.52,105.545,105.505,105.545,844799999.0
2007-10-30 11:57:00,105.55,105.585,105.55,105.575,1015200000.0
2007-10-30 11:58:00,105.575,105.585,105.565,105.565,1041600000.0
2007-10-30 11:59:00,105.565,105.57,105.555,105.57,748800000.0
2007-10-30 12:00:00,105.57,105.585,105.57,105.585,464000000.0
2007-10-30 12:01:00,105.585,105.62,105.57,105.58,1003200000.0
2007-10-30 12:02:00,105.58,105.6,105.57,105.585,1585200000.0
2007-10-30 12:03:00,105.585,105.6,105.575,105.595,1365500017.0
2007-10-30 12:04:00,105.595,105.61,105.59,105.59,1426400000.0
2007-10-30 12:05:00,105.59,105.62,105.575,105.6,1216000000.0
2007-10-30 12:06:00,105.6,105.6,105.58,105.58,975000000.0
2007-10-30 12:07:00,105.58,105.59,105.565,105.58,1534400000.0
2007-10-30 12:08:00,105.58,105.62,105.575,105.61,632800000.0
2007-10-30 12:09:00,105.61,105.625,105.605,105.615,556200000.0
2007-10-30 12:10:00,105.615,105.615,105.585,105.595,908000000.0
2007-10-30 12:11:00,105.595,105.605,105.595,105.605,505599999.0
2007-10-30 12:12:00,105.605,105.62,105.595,105.605,513599996.0
2007-10-30 12:13:00,105.605,105.61,105.6,105.61,331200000.0
2007-10-30 12:14:00,105.61,105.61,105.57,105.575,331900000.0
2007-10-30 12:15:00,105.575,105.585,105.52,105.555,1442800000.0
2007-10-30 12:16:00,105.555,105.555,105.545,105.55,1965900001.0
2007-10-30 12:17:00,105.34,105.35,105.32,105.34,1161400006.0
2007-10-30 12:18:00,105.55,105.56,105.525,105.545,1161400006.0
2007-10-30 12:19:00,105.545,105.56,105.54,105.555,865200000.0
2007-10-30 12:20:00,105.555,105.57,105.545,105.55,2140300000.0
2007-10-30 12:21:00,105.55,105.56,105.525,105.525,1250399971.0
2007-10-30 12:22:00,105.525,105.535,105.51,105.535,1433599971.0
2007-10-30 12:23:00,105.535,105.55,105.535,105.545,557600000.0
2007-10-30 12:24:00,105.545,105.55,105.52,105.535,913300000.0
2007-10-30 12:25:00,105.535,105.535,105.51,105.515,1204600000.0
2007-10-30 12:26:00,105.515,105.535,105.505,105.535,1680100001.0
2007-10-30 12:27:00,105.535,105.535,105.505,105.52,1685499981.0
2007-10-30 12:28:00,105.52,105.53,105.505,105.53,1732000000.0
2007-10-30 12:29:00,105.53,105.55,105.53,105.55,461400000.0
2007-10-30 12:30:00,105.55,105.57,105.535,105.545,550900000.0
2007-10-30 12:31:00,105.545,105.545,105.525,105.53,554100000.0
2007-10-30 12:32:00,105.53,105.53,105.515,105.52,591100000.0
2007-10-30 12:33:00,105.52,105.535,105.52,105.53,778399990.0
2007-10-30 12:34:00,105.53,105.53,105.52,105.52,486400000.0
2007-10-30 12:35:00,105.4,105.41,105.36,105.37,1390499990.0
2007-10-30 12:36:00,105.525,105.545,105.52,105.535,1390499990.0
2007-10-30 12:37:00,105.535,105.54,105.52,105.53,1683200000.0
2007-10-30 12:38:00,105.53,105.54,105.52,105.54,1685100000.0
2007-10-30 12:39:00,105.54,105.545,105.535,105.54,1057600000.0
2007-10-30 12:40:00,105.54,105.545,105.505,105.525,984200000.0
2007-10-30 12:41:00,105.525,105.545,105.525,105.535,1017600000.0
2007-10-30 12:42:00,105.535,105.545,105.535,105.545,1008000000.0
2007-10-30 12:43:00,105.545,105.545,105.525,105.525,996000000.0
2007-10-30 12:44:00,105.525,105.545,105.525,105.535,1032800000.0
2007-10-30 12:45:00,105.535,105.535,105.505,105.51,1543000003.0
2007-10-30 12:46:00,105.515,105.53,105.515,105.52,1240700000.0
2007-10-30 12:47:00,105.52,105.555,105.505,105.545,1047999995.0
2007-10-30 12:48:00,105.535,105.565,105.535,105.555,983700000.0
2007-10-30 12:49:00,105.555,105.555,105.535,105.545,904000000.0
2007-10-30 12:50:00,105.545,105.545,105.525,105.525,1019200000.0
2007-10-30 12:51:00,105.525,105.525,105.505,105.515,1105100000.0
2007-10-30 12:52:00,105.515,105.515,105.485,105.495,1940099981.0
2007-10-30 12:53:00,105.495,105.505,105.465,105.465,983200000.0
2007-10-30 12:54:00,105.465,105.475,105.445,105.445,1569999989.0
2007-10-30 12:55:00,105.45,105.465,105.44,105.445,1113700002.0
2007-10-30 12:56:00,105.445,105.455,105.425,105.455,1188200000.0
2007-10-30 12:57:00,105.455,105.475,105.395,105.405,1032200000.0
2007-10-30 12:58:00,105.405,105.425,105.395,105.41,723400000.0
2007-10-30 12:59:00,105.41,105.41,105.39,105.4,1432000000.0
2007-10-30 13:00:00,105.4,105.425,105.395,105.405,978400000.0
2007-10-30 13:01:00,105.405,105.41,105.375,105.375,1469000003.0
2007-10-30 13:02:00,105.375,105.395,105.345,105.365,828000000.0
2007-10-30 13:03:00,105.365,105.365,105.34,105.35,1280700001.0
2007-10-30 13:04:00,105.35,105.395,105.345,105.395,1172000000.0
2007-10-30 13:05:00,105.395,105.43,105.385,105.385,852200006.0
2007-10-30 13:06:00,105.39,105.405,105.38,105.385,1256800001.0
2007-10-30 13:07:00,105.385,105.405,105.375,105.38,1516800000.0
2007-10-30 13:08:00,105.38,105.4,105.38,105.4,1288000000.0
2007-10-30 13:09:00,105.4,105.415,105.4,105.405,373600000.0
2007-10-30 13:10:00,105.405,105.41,105.4,105.4,858800000.0
2007-10-30 13:11:00,105.4,105.425,105.4,105.42,1214300000.0
2007-10-30 13:12:00,105.42,105.42,105.395,105.395,1237599999.0
2007-10-30 13:13:00,105.395,105.4,105.375,105.375,1183200000.0
2007-10-30 13:14:00,105.375,105.39,105.36,105.375,1987199994.0
2007-10-30 13:15:00,105.375,105.39,105.355,105.355,1261599999.0
2007-10-30 13:16:00,105.355,105.365,105.34,105.35,1405800000.0
2007-10-30 13:17:00,105.35,105.35,105.335,105.345,1260299997.0
2007-10-30 13:18:00,105.33,105.35,105.315,105.33,1009200000.0
2007-10-30 13:19:00,105.33,105.34,105.32,105.33,1616800000.0
2007-10-30 13:20:00,105.33,105.345,105.33,105.345,1166400000.0
2007-10-30 13:21:00,105.345,105.355,105.34,105.35,804086875.0
2007-10-30 13:22:00,105.355,105.375,105.34,105.365,1250987475.0
2007-10-30 13:23:00,105.365,105.37,105.345,105.365,1048800000.0
2007-10-30 13:24:00,105.365,105.37,105.325,105.325,623200000.0
2007-10-30 13:25:00,105.325,105.35,105.325,105.34,1120800000.0
2007-10-30 13:26:00,105.34,105.385,105.325,105.345,1285600000.0
2007-10-30 13:27:00,105.345,105.39,105.345,105.38,1033600000.0
2007-10-30 13:28:00,105.38,105.41,105.38,105.385,1083500000.0
2007-10-30 13:29:00,105.385,105.39,105.375,105.385,1016800000.0
2007-10-30 13:30:00,105.385,105.42,105.385,105.42,839200000.0
2007-10-30 13:31:00,105.42,105.42,105.395,105.395,1461700005.0
2007-10-30 13:32:00,105.395,105.405,105.385,105.385,928000000.0
2007-10-30 13:33:00,105.385,105.4,105.35,105.37,1010399995.0
2007-10-30 13:34:00,105.365,105.405,105.36,105.375,1164700003.0
2007-10-30 13:35:00,105.375,105.415,105.365,105.385,601600000.0
2007-10-30 13:36:00,105.385,105.385,105.37,105.38,1178000011.0
2007-10-30 13:37:00,105.38,105.385,105.33,105.335,1172800000.0
2007-10-30 13:38:00,105.335,105.37,105.33,105.345,1462399999.0
2007-10-30 13:39:00,105.345,105.35,105.315,105.34,1264000000.0
2007-10-30 13:40:00,105.34,105.37,105.34,105.355,1203200000.0
2007-10-30 13:41:00,105.355,105.365,105.335,105.35,968799998.0
2007-10-30 13:42:00,105.35,105.39,105.35,105.38,1414200003.0
2007-10-30 13:43:00,105.38,105.395,105.375,105.38,641200000.0
2007-10-30 13:44:00,105.38,105.41,105.38,105.41,721199992.0
2007-10-30 13:45:00,105.41,105.425,105.405,105.425,656800000.0
2007-10-30 13:46:00,105.425,105.455,105.425,105.45,787299999.0
2007-10-30 13:47:00,105.45,105.47,105.435,105.465,1175300000.0
2007-10-30 13:48:00,105.465,105.475,105.455,105.47,433600000.0
2007-10-30 13:49:00,105.47,105.47,105.43,105.435,991900012.0
2007-10-30 13:50:00,105.435,105.45,105.435,105.45,1054000000.0
2007-10-30 13:51:00,105.45,105.45,105.405,105.425,445800000.0
2007-10-30 13:52:00,105.415,105.415,105.4,105.4,485000000.0
2007-10-30 13:53:00,105.395,105.395,105.37,105.38,666600000.0
2007-10-30 13:54:00,105.38,105.38,105.355,105.375,1765900004.0
2007-10-30 13:55:00,105.38,105.39,105.375,105.39,1700399998.0
2007-10-30 13:56:00,105.39,105.4,105.365,105.385,1070399999.0
2007-10-30 13:57:00,105.385,105.39,105.375,105.38,1160700000.0
2007-10-30 13:58:00,105.38,105.39,105.375,105.375,1255700000.0
2007-10-30 13:59:00,105.375,105.38,105.37,105.37,1529600000.0
2007-10-30 14:00:00,105.37,105.375,105.325,105.325,1238700000.0
2007-10-30 14:01:00,105.325,105.335,105.315,105.325,1418400000.0
2007-10-30 14:02:00,105.325,105.325,105.285,105.31,1402400004.0
2007-10-30 14:03:00,105.31,105.33,105.3,105.315,1842900033.0
2007-10-30 14:04:00,105.31,105.32,105.305,105.315,1761800028.0
2007-10-30 14:05:00,105.315,105.33,105.305,105.32,1844100010.0
2007-10-30 14:06:00,105.32,105.325,105.305,105.31,1176799999.0
2007-10-30 14:07:00,105.305,105.32,105.28,105.29,744000000.0
2007-10-30 14:08:00,105.29,105.31,105.275,105.31,1165400000.0
2007-10-30 14:09:00,105.31,105.32,105.305,105.31,1164800000.0
2007-10-30 14:10:00,105.31,105.32,105.3,105.3,1426400000.0
2007-10-30 14:11:00,105.3,105.315,105.3,105.315,531200000.0
2007-10-30 14:12:00,105.315,105.325,105.285,105.295,1993800003.0
2007-10-30 14:13:00,105.3,105.335,105.295,105.335,1516000000.0
2007-10-30 14:14:00,105.335,105.355,105.325,105.335,1462000001.0
2007-10-30 14:15:00,105.34,105.35,105.335,105.35,1135800000.0
2007-10-30 14:16:00,105.35,105.38,105.34,105.38,733900000.0
2007-10-30 14:17:00,105.375,105.39,105.36,105.39,591400000.0
2007-10-30 14:18:00,105.39,105.4,105.385,105.4,464000000.0
2007-10-30 14:19:00,105.4,105.425,105.395,105.415,493700000.0
2007-10-30 14:20:00,105.415,105.46,105.39,105.46,966900000.0
2007-10-30 14:21:00,105.46,105.465,105.44,105.455,699200001.0
2007-10-30 14:22:00,105.455,105.485,105.455,105.47,674400000.0
2007-10-30 14:23:00,105.47,105.49,105.45,105.46,719199999.0
2007-10-30 14:24:00,105.46,105.465,105.425,105.435,601600000.0
2007-10-30 14:25:00,105.435,105.45,105.42,105.45,544000000.0
2007-10-30 14:26:00,105.45,105.45,105.425,105.445,977299999.0
2007-10-30 14:27:00,105.445,105.465,105.43,105.45,646400001.0
2007-10-30 14:28:00,105.45,105.47,105.44,105.46,1162200000.0
2007-10-30 14:29:00,105.46,105.495,105.455,105.485,749600000.0
2007-10-30 14:30:00,105.485,105.525,105.48,105.515,807800000.0
2007-10-30 14:31:00,105.51,105.52,105.455,105.46,448900000.0
2007-10-30 14:32:00,105.46,105.465,105.435,105.45,1533899999.0
2007-10-30 14:33:00,105.45,105.46,105.44,105.445,1055700000.0
2007-10-30 14:34:00,105.45,105.47,105.445,105.455,595800005.0
2007-10-30 14:35:00,105.455,105.47,105.455,105.47,334800000.0
2007-10-30 14:36:00,105.47,105.495,105.465,105.495,712700000.0
2007-10-30 14:37:00,105.495,105.525,105.49,105.505,974800000.0
2007-10-30 14:38:00,105.505,105.505,105.485,105.5,1078000000.0
2007-10-30 14:39:00,105.5,105.51,105.49,105.505,254556487.0
2007-10-30 14:40:00,105.505,105.515,105.475,105.475,1064539596.0
2007-10-30 14:41:00,105.475,105.48,105.46,105.47,1186853897.0
2007-10-30 14:42:00,105.47,105.485,105.465,105.465,696244084.0
2007-10-30 14:43:00,105.475,105.49,105.435,105.435,411900000.0
2007-10-30 14:44:00,105.445,105.475,105.415,105.45,1512600018.0
2007-10-30 14:45:00,105.45,105.46,105.42,105.44,983200000.0
2007-10-30 14:46:00,105.44,105.44,105.42,105.43,1044166054.0
2007-10-30 14:47:00,105.43,105.43,105.4,105.42,443500000.0
2007-10-30 14:48:00,105.42,105.42,105.38,105.38,638100000.0
2007-10-30 14:49:00,105.38,105.395,105.365,105.395,699700004.0
2007-10-30 14:50:00,105.395,105.405,105.375,105.39,393754616.0
2007-10-30 14:51:00,105.39,105.4,105.38,105.385,620800661.0
2007-10-30 14:52:00,105.385,105.4,105.38,105.385,1398490089.0
2007-10-30 14:53:00,105.385,105.4,105.365,105.365,1454562471.0
2007-10-30 14:54:00,105.37,105.39,105.365,105.38,673932789.0
2007-10-30 14:55:00,105.38,105.39,105.35,105.36,1325049420.0
2007-10-30 14:56:00,105.36,105.37,105.34,105.34,1098900000.0
2007-10-30 14:57:00,105.34,105.37,105.32,105.365,1222700010.0
2007-10-30 14:58:00,105.365,105.37,105.35,105.36,1199500001.0
2007-10-30 14:59:00,105.36,105.37,105.345,105.36,1233600001.0
2007-10-30 15:00:00,105.36,105.37,105.33,105.365,1214400000.0
2007-10-30 15:01:00,105.365,105.395,105.355,105.385,1045900000.0
2007-10-30 15:02:00,105.385,105.43,105.38,105.43,1159299999.0
2007-10-30 15:03:00,105.43,105.48,105.43,105.47,1300800000.0
2007-10-30 15:04:00,105.47,105.475,105.46,105.47,1195300000.0
2007-10-30 15:05:00,105.47,105.485,105.46,105.465,1150400000.0
2007-10-30 15:06:00,105.465,105.48,105.465,105.465,820000000.0
2007-10-30 15:07:00,105.465,105.49,105.465,105.47,1389600000.0
2007-10-30 15:08:00,105.47,105.48,105.45,105.45,856300000.0
2007-10-30 15:09:00,105.45,105.45,105.42,105.425,1212800000.0
2007-10-30 15:10:00,105.425,105.46,105.42,105.45,1768800028.0
2007-10-30 15:11:00,105.45,105.46,105.425,105.425,1656600017.0
2007-10-30 15:12:00,105.29,105.32,105.29,105.3,891200000.0
2007-10-30 15:13:00,105.45,105.45,105.43,105.44,891200000.0
2007-10-30 15:14:00,105.44,105.45,105.425,105.44,875200000.0
2007-10-30 15:15:00,105.44,105.45,105.435,105.435,1080800000.0
2007-10-30 15:16:00,105.435,105.445,105.415,105.42,1250200000.0
2007-10-30 15:17:00,105.425,105.485,105.425,105.46,1049300001.0
2007-10-30 15:18:00,105.46,105.475,105.45,105.465,1188700000.0
2007-10-30 15:19:00,105.465,105.475,105.435,105.44,1896300020.0
2007-10-30 15:20:00,105.44,105.44,105.41,105.42,1200000000.0
2007-10-30 15:21:00,105.42,105.43,105.405,105.42,858400000.0
2007-10-30 15:22:00,105.42,105.435,105.415,105.425,1054400000.0
2007-10-30 15:23:00,105.425,105.445,105.425,105.435,995200000.0
2007-10-30 15:24:00,105.435,105.445,105.42,105.44,1226700000.0
2007-10-30 15:25:00,105.44,105.455,105.42,105.445,921600000.0
2007-10-30 15:26:00,105.44,105.45,105.435,105.44,943400000.0
2007-10-30 15:27:00,105.44,105.455,105.425,105.445,1539100001.0
2007-10-30 15:28:00,105.445,105.45,105.405,105.41,1563000005.0
2007-10-30 15:29:00,105.41,105.43,105.41,105.42,1242700000.0
2007-10-30 15:30:00,105.42,105.42,105.375,105.395,1405099997.0
2007-10-30 15:31:00,105.395,105.405,105.355,105.365,1452199995.0
2007-10-30 15:32:00,105.365,105.4,105.355,105.385,1544599993.0
2007-10-30 15:33:00,105.39,105.4,105.34,105.34,1152000003.0
2007-10-30 15:34:00,105.34,105.365,105.34,105.36,1140000000.0
2007-10-30 15:35:00,105.36,105.425,105.36,105.4,1037000000.0
2007-10-30 15:36:00,105.395,105.445,105.395,105.445,1018300000.0
2007-10-30 15:37:00,105.445,105.445,105.405,105.405,1021300000.0
2007-10-30 15:38:00,105.405,105.415,105.385,105.395,975100000.0
2007-10-30 15:39:00,105.395,105.425,105.39,105.405,1516200000.0
2007-10-30 15:40:00,105.405,105.405,105.39,105.405,906400000.0
2007-10-30 15:41:00,105.405,105.415,105.385,105.405,471600000.0
2007-10-30 15:42:00,105.405,105.405,105.395,105.395,1184900000.0
2007-10-30 15:43:00,105.395,105.445,105.395,105.44,747400000.0
2007-10-30 15:44:00,105.44,105.48,105.425,105.445,636300000.0
2007-10-30 15:45:00,105.445,105.445,105.395,105.41,608000000.0
2007-10-30 15:46:00,105.415,105.44,105.395,105.4,1061700000.0
2007-10-30 15:47:00,105.4,105.415,105.395,105.405,430400000.0
2007-10-30 15:48:00,105.405,105.435,105.39,105.42,491200000.0
2007-10-30 15:49:00,105.42,105.43,105.385,105.395,466300000.0
2007-10-30 15:50:00,105.395,105.4,105.375,105.375,556600000.0
2007-10-30 15:51:00,105.37,105.38,105.355,105.365,719100000.0
2007-10-30 15:52:00,105.365,105.385,105.325,105.34,856000000.0
2007-10-30 15:53:00,105.34,105.34,105.315,105.325,577600000.0
2007-10-30 15:54:00,105.325,105.34,105.315,105.32,1508700000.0
2007-10-30 15:55:00,105.32,105.33,105.305,105.315,1004800002.0
2007-10-30 15:56:00,105.315,105.36,105.295,105.335,967000016.0
2007-10-30 15:57:00,105.34,105.36,105.32,105.345,1336400012.0
2007-10-30 15:58:00,105.35,105.38,105.335,105.345,1446100037.0
2007-10-30 15:59:00,105.345,105.345,105.3,105.32,805199998.0
2007-10-30 16:00:00,105.32,105.375,105.275,105.335,1071392241.0
2007-10-30 16:01:00,105.335,105.395,105.325,105.375,909600000.0
2007-10-30 16:02:00,105.375,105.385,105.335,105.34,771100000.0
2007-10-30 16:03:00,105.34,105.415,105.335,105.415,797200008.0
2007-10-30 16:04:00,105.41,105.53,105.4,105.505,1315299999.0
2007-10-30 16:05:00,105.505,105.515,105.34,105.35,997600000.0
2007-10-30 16:06:00,105.35,105.39,105.345,105.355,698399999.0
2007-10-30 16:07:00,105.355,105.395,105.33,105.365,819399999.0
2007-10-30 16:08:00,105.365,105.415,105.335,105.34,551400000.0
2007-10-30 16:09:00,105.34,105.345,105.295,105.315,832600000.0
2007-10-30 16:10:00,105.315,105.315,105.26,105.285,1321600002.0
2007-10-30 16:11:00,105.285,105.32,105.27,105.31,1277400000.0
2007-10-30 16:12:00,105.31,105.33,105.3,105.305,812699999.0
2007-10-30 16:13:00,105.305,105.355,105.305,105.34,1123400006.0
2007-10-30 16:14:00,105.34,105.38,105.34,105.38,588800000.0
2007-10-30 16:15:00,105.38,105.39,105.365,105.365,907100000.0
2007-10-30 16:16:00,105.365,105.385,105.36,105.38,361900000.0
2007-10-30 16:17:00,105.38,105.38,105.36,105.37,436800000.0
2007-10-30 16:18:00,105.37,105.38,105.36,105.375,478200000.0
2007-10-30 16:19:00,105.38,105.395,105.365,105.39,754500001.0
2007-10-30 16:20:00,105.39,105.4,105.385,105.39,777800000.0
2007-10-30 16:21:00,105.39,105.395,105.375,105.385,544000000.0
2007-10-30 16:22:00,105.385,105.43,105.385,105.425,654400001.0
2007-10-30 16:23:00,105.42,105.46,105.4,105.455,1139100000.0
2007-10-30 16:24:00,105.46,105.535,105.445,105.51,980899995.0
2007-10-30 16:25:00,105.515,105.53,105.485,105.52,1424299998.0
2007-10-30 16:26:00,105.525,105.555,105.52,105.545,1075099999.0
2007-10-30 16:27:00,105.545,105.595,105.545,105.585,561600000.0
2007-10-30 16:28:00,105.58,105.605,105.565,105.605,1531599996.0
2007-10-30 16:29:00,105.605,105.615,105.58,105.595,1534800019.0
2007-10-30 16:30:00,105.595,105.595,105.58,105.585,1810500002.0
2007-10-30 16:31:00,105.585,105.595,105.545,105.55,1132800000.0
2007-10-30 16:32:00,105.555,105.57,105.545,105.555,737600000.0
2007-10-30 16:33:00,105.555,105.555,105.51,105.51,1073899996.0
2007-10-30 16:34:00,105.51,105.535,105.51,105.53,1131699997.0
2007-10-30 16:35:00,105.53,105.575,105.52,105.575,1139300000.0
2007-10-30 16:36:00,105.575,105.585,105.545,105.55,841600000.0
2007-10-30 16:37:00,105.545,105.69,105.545,105.635,912299999.0
2007-10-30 16:38:00,105.62,105.675,105.62,105.66,1574699993.0
2007-10-30 16:39:00,105.66,105.675,105.63,105.635,1040800000.0
2007-10-30 16:40:00,105.635,105.645,105.59,105.59,1042700000.0
2007-10-30 16:41:00,105.59,105.67,105.575,105.665,888899999.0
2007-10-30 16:42:00,105.665,105.685,105.635,105.645,1117600000.0
2007-10-30 16:43:00,105.645,105.645,105.615,105.635,1093600000.0
2007-10-30 16:44:00,105.42,105.46,105.42,105.42,1518100000.0
2007-10-30 16:45:00,105.615,105.635,105.605,105.635,1518100000.0
2007-10-30 16:46:00,105.625,105.63,105.58,105.58,1124799992.0
2007-10-30 16:47:00,105.58,105.59,105.57,105.585,1081599996.0
2007-10-30 16:48:00,105.585,105.585,105.57,105.575,526400000.0
2007-10-30 16:49:00,105.575,105.575,105.545,105.545,393600000.0
2007-10-30 16:50:00,105.545,105.595,105.53,105.57,861199999.0
2007-10-30 16:51:00,105.57,105.605,105.57,105.595,1185399990.0
2007-10-30 16:52:00,105.6,105.61,105.58,105.595,1467900006.0
2007-10-30 16:53:00,105.595,105.625,105.57,105.625,1234399998.0
2007-10-30 16:54:00,105.625,105.63,105.575,105.6,1260800001.0
2007-10-30 16:55:00,105.6,105.625,105.595,105.62,1316000000.0
2007-10-30 16:56:00,105.62,105.65,105.61,105.65,1540000000.0
2007-10-30 16:57:00,105.65,105.685,105.64,105.655,1096700000.0
2007-10-30 16:58:00,105.655,105.66,105.645,105.65,698400000.0
2007-10-30 16:59:00,105.65,105.655,105.63,105.635,624800000.0
2007-10-30 17:00:00,105.635,105.635,105.62,105.62,992800000.0
2007-10-30 17:01:00,105.62,105.625,105.565,105.575,1355800000.0
2007-10-30 17:02:00,105.575,105.6,105.575,105.6,1253600000.0
2007-10-30 17:03:00,105.6,105.6,105.575,105.595,1244900000.0
2007-10-30 17:04:00,105.6,105.6,105.575,105.585,1609000003.0
2007-10-30 17:05:00,105.585,105.585,105.56,105.56,1232000000.0
2007-10-30 17:06:00,105.56,105.56,105.52,105.525,1384199999.0
2007-10-30 17:07:00,105.515,105.56,105.515,105.545,562400000.0
2007-10-30 17:08:00,105.545,105.575,105.52,105.52,511200000.0
2007-10-30 17:09:00,105.52,105.56,105.515,105.56,616000000.0
2007-10-30 17:10:00,105.56,105.56,105.53,105.54,559199999.0
2007-10-30 17:11:00,105.54,105.54,105.53,105.54,358400000.0
2007-10-30 17:12:00,105.54,105.565,105.535,105.545,1120499975.0
2007-10-30 17:13:00,105.545,105.56,105.5,105.5,571200000.0
2007-10-30 17:14:00,105.5,105.5,105.47,105.49,724097780.0
2007-10-30 17:15:00,105.49,105.5,105.45,105.45,899200000.0
2007-10-30 17:16:00,105.455,105.49,105.455,105.46,959200003.0
2007-10-30 17:17:00,105.35,105.35,105.32,105.32,1090300001.0
2007-10-30 17:18:00,105.45,105.45,105.405,105.43,1090300001.0
2007-10-30 17:19:00,105.43,105.445,105.425,105.435,1560800001.0
2007-10-30 17:20:00,105.435,105.48,105.435,105.48,1249800000.0
2007-10-30 17:21:00,105.48,105.495,105.465,105.465,548000000.0
2007-10-30 17:22:00,105.46,105.49,105.46,105.485,992500000.0
2007-10-30 17:23:00,105.485,105.505,105.475,105.5,1267600000.0
2007-10-30 17:24:00,105.5,105.505,105.475,105.48,932599999.0
2007-10-30 17:25:00,105.48,105.48,105.465,105.475,1277193730.0
2007-10-30 17:26:00,105.475,105.49,105.46,105.475,841774812.0
2007-10-30 17:27:00,105.475,105.48,105.465,105.475,399900000.0
2007-10-30 17:28:00,105.475,105.475,105.45,105.45,195293724.0
2007-10-30 17:29:00,105.45,105.455,105.445,105.445,106500000.0
2007-10-30 17:30:00,105.445,105.45,105.43,105.43,782100000.0
2007-10-30 17:31:00,105.43,105.43,105.385,105.395,1376299999.0
2007-10-30 17:32:00,105.395,105.41,105.385,105.41,830400000.0
2007-10-30 17:33:00,105.405,105.45,105.4,105.44,1680399982.0
2007-10-30 17:34:00,105.44,105.475,105.44,105.46,1192800000.0
2007-10-30 17:35:00,105.46,105.54,105.46,105.525,1607699987.0
2007-10-30 17:36:00,105.525,105.55,105.52,105.535,1195200005.0
2007-10-30 17:37:00,105.54,105.54,105.495,105.495,882400000.0
2007-10-30 17:38:00,105.495,105.5,105.465,105.475,1001600000.0
2007-10-30 17:39:00,105.475,105.495,105.475,105.485,932000000.0
2007-10-30 17:40:00,105.485,105.485,105.455,105.465,732500000.0
2007-10-30 17:41:00,105.465,105.48,105.455,105.455,166200000.0
2007-10-30 17:42:00,105.46,105.485,105.46,105.475,800300000.0
2007-10-30 17:43:00,105.465,105.475,105.43,105.445,942400000.0
2007-10-30 17:44:00,105.445,105.475,105.425,105.435,977500000.0
2007-10-30 17:45:00,105.435,105.435,105.405,105.425,1022400000.0
2007-10-30 17:46:00,105.445,105.445,105.415,105.445,1226400000.0
2007-10-30 17:47:00,105.445,105.475,105.445,105.465,1065600000.0
2007-10-30 17:48:00,105.465,105.485,105.46,105.475,1371200000.0
2007-10-30 17:49:00,105.475,105.495,105.455,105.455,1200800000.0
2007-10-30 17:50:00,105.455,105.465,105.42,105.425,983200000.0
2007-10-30 17:51:00,105.425,105.425,105.365,105.365,1020200000.0
2007-10-30 17:52:00,105.365,105.4,105.34,105.395,1110400000.0
2007-10-30 17:53:00,105.4,105.4,105.355,105.36,1311599999.0
2007-10-30 17:54:00,105.365,105.375,105.355,105.37,1243099998.0
2007-10-30 17:55:00,105.365,105.375,105.32,105.33,1212099999.0
2007-10-30 17:56:00,105.33,105.39,105.32,105.355,721700000.0
2007-10-30 17:57:00,105.355,105.37,105.35,105.37,697100000.0
2007-10-30 17:58:00,105.37,105.37,105.325,105.34,499200000.0
2007-10-30 17:59:00,105.34,105.375,105.325,105.37,337600000.0
2007-10-30 18:00:00,105.37,105.385,105.36,105.365,230200000.0
2007-10-30 18:01:00,105.37,105.4,105.34,105.375,538000000.0
2007-10-30 18:02:00,105.38,105.38,105.34,105.36,538600004.0
2007-10-30 18:03:00,105.36,105.37,105.355,105.36,978400000.0
2007-10-30 18:04:00,105.36,105.38,105.35,105.375,975500000.0
2007-10-30 18:05:00,105.375,105.41,105.355,105.405,931399999.0
2007-10-30 18:06:00,105.405,105.405,105.36,105.375,882500000.0
2007-10-30 18:07:00,105.375,105.38,105.345,105.365,602500000.0
2007-10-30 18:08:00,105.365,105.38,105.345,105.37,645800000.0
2007-10-30 18:09:00,105.365,105.37,105.345,105.36,530900000.0
2007-10-30 18:10:00,105.365,105.38,105.34,105.34,640300000.0
2007-10-30 18:11:00,105.34,105.37,105.335,105.37,760699999.0
2007-10-30 18:12:00,105.37,105.37,105.33,105.33,1563299998.0
2007-10-30 18:13:00,105.335,105.35,105.325,105.345,1871699997.0
2007-10-30 18:14:00,105.345,105.4,105.345,105.36,1634600000.0
2007-10-30 18:15:00,105.365,105.37,105.355,105.365,901600000.0
2007-10-30 18:16:00,105.37,105.38,105.345,105.355,1039999998.0
2007-10-30 18:17:00,105.355,105.36,105.345,105.345,1333600000.0
2007-10-30 18:18:00,105.345,105.345,105.325,105.325,1298500000.0
2007-10-30 18:19:00,105.325,105.345,105.325,105.325,1219200000.0
2007-10-30 18:20:00,105.325,105.325,105.315,105.315,1204799999.0
2007-10-30 18:21:00,105.315,105.325,105.3,105.305,1284200000.0
2007-10-30 18:22:00,105.305,105.315,105.29,105.31,964400000.0
2007-10-30 18:23:00,105.31,105.325,105.295,105.32,928000000.0
2007-10-30 18:24:00,105.325,105.335,105.32,105.32,826100000.0
2007-10-30 18:25:00,105.32,105.33,105.29,105.305,641500000.0
2007-10-30 18:26:00,105.305,105.32,105.295,105.31,516300000.0
2007-10-30 18:27:00,105.31,105.33,105.245,105.25,319500000.0
2007-10-30 18:28:00,105.25,105.265,105.225,105.23,1434200001.0
2007-10-30 18:29:00,105.225,105.25,105.22,105.225,694000002.0
2007-10-30 18:30:00,105.23,105.24,105.205,105.235,1099399995.0
2007-10-30 18:31:00,105.24,105.26,105.24,105.255,894100000.0
2007-10-30 18:32:00,105.255,105.29,105.255,105.27,1508300022.0
2007-10-30 18:33:00,105.27,105.3,105.27,105.3,528000000.0
2007-10-30 18:34:00,105.3,105.32,105.3,105.3,396500000.0
2007-10-30 18:35:00,105.3,105.31,105.295,105.295,1127400000.0
2007-10-30 18:36:00,105.295,105.305,105.285,105.285,815200003.0
2007-10-30 18:37:00,105.275,105.275,105.215,105.22,632100000.0
2007-10-30 18:38:00,105.225,105.245,105.215,105.245,711200000.0
2007-10-30 18:39:00,105.245,105.275,105.24,105.27,1114500000.0
2007-10-30 18:40:00,105.275,105.285,105.265,105.265,372500000.0
2007-10-30 18:41:00,105.265,105.27,105.2,105.2,210300000.0
2007-10-30 18:42:00,105.2,105.205,105.16,105.175,549500001.0
2007-10-30 18:43:00,105.175,105.175,105.13,105.145,1517199981.0
2007-10-30 18:44:00,105.145,105.165,105.14,105.16,457000000.0
2007-10-30 18:45:00,105.16,105.23,105.16,105.23,709300000.0
2007-10-30 18:46:00,105.23,105.23,105.2,105.21,776800000.0
2007-10-30 18:47:00,105.21,105.24,105.195,105.24,1022199996.0
2007-10-30 18:48:00,105.24,105.255,105.24,105.255,1546400000.0
2007-10-30 18:49:00,105.255,105.27,105.25,105.255,1583899961.0
2007-10-30 18:50:00,105.255,105.285,105.25,105.285,1085099999.0
2007-10-30 18:51:00,105.285,105.32,105.275,105.32,702100000.0
2007-10-30 18:52:00,105.32,105.36,105.32,105.36,1137600000.0
2007-10-30 18:53:00,105.36,105.36,105.33,105.35,430600000.0
2007-10-30 18:54:00,105.35,105.39,105.35,105.39,451100000.0
2007-10-30 18:55:00,105.39,105.4,105.385,105.39,519700000.0
2007-10-30 18:56:00,105.39,105.4,105.375,105.39,854399995.0
2007-10-30 18:57:00,105.39,105.39,105.375,105.39,1028000000.0
2007-10-30 18:58:00,105.39,105.4,105.38,105.385,855200000.0
2007-10-30 18:59:00,105.385,105.455,105.385,105.455,750700000.0
2007-10-30 19:00:00,105.45,105.485,105.43,105.44,1370399998.0
2007-10-30 19:01:00,105.44,105.455,105.435,105.45,524900000.0
2007-10-30 19:02:00,105.45,105.495,105.45,105.49,417500000.0
2007-10-30 19:03:00,105.49,105.525,105.48,105.525,1253000002.0
2007-10-30 19:04:00,105.525,105.62,105.515,105.62,898399995.0
2007-10-30 19:05:00,105.62,105.665,105.595,105.62,1124400011.0
2007-10-30 19:06:00,105.62,105.63,105.535,105.545,914399999.0
2007-10-30 19:07:00,105.545,105.555,105.5,105.535,1307199999.0
2007-10-30 19:08:00,105.53,105.555,105.53,105.55,615200000.0
2007-10-30 19:09:00,105.55,105.56,105.53,105.53,1076000000.0
2007-10-30 19:10:00,105.53,105.53,105.505,105.515,1246400000.0
2007-10-30 19:11:00,105.515,105.515,105.495,105.505,781599999.0
2007-10-30 19:12:00,105.505,105.515,105.475,105.475,1059099998.0
2007-10-30 19:13:00,105.475,105.475,105.455,105.465,912799990.0
2007-10-30 19:14:00,105.465,105.52,105.465,105.52,1787999960.0
2007-10-30 19:15:00,105.52,105.53,105.505,105.505,644000000.0
2007-10-30 19:16:00,105.505,105.585,105.495,105.575,763299999.0
2007-10-30 19:17:00,105.58,105.615,105.58,105.605,675199999.0
2007-10-30 19:18:00,105.605,105.65,105.595,105.595,1178199996.0
2007-10-30 19:19:00,105.585,105.61,105.575,105.585,932799999.0
2007-10-30 19:20:00,105.585,105.595,105.545,105.555,1080799987.0
2007-10-30 19:21:00,105.555,105.56,105.545,105.555,1311100000.0
2007-10-30 19:22:00,105.555,105.575,105.555,105.575,1134400000.0
2007-10-30 19:23:00,105.575,105.585,105.575,105.58,1082400000.0
2007-10-30 19:24:00,105.58,105.58,105.54,105.545,1323499994.0
2007-10-30 19:25:00,105.545,105.545,105.51,105.525,1530699990.0
2007-10-30 19:26:00,105.525,105.525,105.5,105.525,1294700000.0
2007-10-30 19:27:00,105.525,105.535,105.505,105.505,871200000.0
2007-10-30 19:28:00,105.505,105.535,105.505,105.535,1375000000.0
2007-10-30 19:29:00,105.535,105.575,105.53,105.575,670299999.0
2007-10-30 19:30:00,105.575,105.585,105.56,105.575,1353100000.0
2007-10-30 19:31:00,105.575,105.595,105.575,105.595,995300000.0
2007-10-30 19:32:00,105.595,105.605,105.575,105.595,945900000.0
2007-10-30 19:33:00,105.595,105.595,105.57,105.585,1124000000.0
2007-10-30 19:34:00,105.585,105.605,105.565,105.585,1138200000.0
2007-10-30 19:35:00,105.585,105.585,105.555,105.555,1100800000.0
2007-10-30 19:36:00,105.555,105.555,105.53,105.555,1578000000.0
2007-10-30 19:37:00,105.555,105.555,105.545,105.555,1156799999.0
2007-10-30 19:38:00,105.555,105.555,105.55,105.55,981600000.0
2007-10-30 19:39:00,105.55,105.595,105.535,105.585,1260099998.0
2007-10-30 19:40:00,105.585,105.625,105.585,105.615,1039200000.0
2007-10-30 19:41:00,105.615,105.635,105.615,105.625,960000000.0
2007-10-30 19:42:00,105.625,105.625,105.615,105.615,1024000000.0
2007-10-30 19:43:00,105.615,105.635,105.615,105.635,1332000000.0
2007-10-30 19:44:00,105.635,105.685,105.61,105.67,1012099994.0
2007-10-30 19:45:00,105.67,105.685,105.665,105.67,1194300000.0
2007-10-30 19:46:00,105.67,105.68,105.665,105.665,980800000.0
2007-10-30 19:47:00,105.665,105.665,105.655,105.655,964000000.0
2007-10-30 19:48:00,105.655,105.655,105.645,105.645,812800000.0
2007-10-30 19:49:00,105.645,105.645,105.61,105.615,1128000000.0
2007-10-30 19:50:00,105.615,105.64,105.61,105.615,1264399998.0
2007-10-30 19:51:00,105.615,105.62,105.605,105.615,1354800000.0
2007-10-30 19:52:00,105.615,105.615,105.595,105.595,919200000.0
2007-10-30 19:53:00,105.595,105.605,105.585,105.605,1920800000.0
2007-10-30 19:54:00,105.605,105.615,105.57,105.59,1380000000.0
2007-10-30 19:55:00,105.59,105.6,105.585,105.59,1212000000.0
2007-10-30 19:56:00,105.59,105.59,105.58,105.59,1586599976.0
2007-10-30 19:57:00,105.59,105.59,105.54,105.545,904000000.0
2007-10-30 19:58:00,105.545,105.555,105.525,105.535,959199996.0
2007-10-30 19:59:00,105.535,105.555,105.525,105.555,1869299983.0
2007-10-30 20:00:00,105.555,105.58,105.55,105.57,1283299988.0
2007-10-30 20:01:00,105.57,105.59,105.56,105.56,1351499999.0
2007-10-30 20:02:00,105.56,105.565,105.54,105.54,1314400000.0
2007-10-30 20:03:00,105.54,105.575,105.535,105.555,1130300000.0
2007-10-30 20:04:00,105.555,105.565,105.55,105.565,318400000.0
2007-10-30 20:05:00,105.565,105.565,105.545,105.555,512800000.0
2007-10-30 20:06:00,105.555,105.565,105.555,105.56,331800000.0
2007-10-30 20:07:00,105.56,105.585,105.555,105.565,540799999.0
2007-10-30 20:08:00,105.565,105.57,105.55,105.57,387100000.0
2007-10-30 20:09:00,105.57,105.57,105.545,105.55,332000000.0
2007-10-30 20:10:00,105.55,105.55,105.545,105.55,345600000.0
2007-10-30 20:11:00,105.55,105.55,105.54,105.545,648000000.0
2007-10-30 20:12:00,105.545,105.55,105.535,105.54,903800000.0
2007-10-30 20:13:00,105.54,105.545,105.535,105.54,549700000.0
2007-10-30 20:14:00,105.53,105.545,105.525,105.53,718400000.0
2007-10-30 20:15:00,105.53,105.545,105.53,105.54,1048699988.0
2007-10-30 20:16:00,105.54,105.54,105.53,105.53,343200000.0
2007-10-30 20:17:00,105.53,105.53,105.515,105.515,432000000.0
2007-10-30 20:18:00,105.52,105.535,105.515,105.515,424800000.0
2007-10-30 20:19:00,105.515,105.515,105.485,105.485,470300000.0
2007-10-30 20:20:00,105.485,105.5,105.47,105.475,275700000.0
2007-10-30 20:21:00,105.475,105.475,105.435,105.44,432900000.0
2007-10-30 20:22:00,105.44,105.455,105.435,105.44,1322700000.0
2007-10-30 20:23:00,105.44,105.45,105.42,105.43,668800003.0
2007-10-30 20:24:00,105.43,105.445,105.42,105.425,350700000.0
2007-10-30 20:25:00,105.425,105.44,105.42,105.435,284800000.0
2007-10-30 20:26:00,105.44,105.445,105.42,105.42,375200000.0
2007-10-30 20:27:00,105.42,105.425,105.39,105.4,529300000.0
2007-10-30 20:28:00,105.4,105.41,105.375,105.375,1205600000.0
2007-10-30 20:29:00,105.375,105.38,105.335,105.34,1515999999.0
2007-10-30 20:30:00,105.34,105.35,105.31,105.32,1131281106.0
2007-10-30 20:31:00,105.32,105.33,105.31,105.325,1061400000.0
2007-10-30 20:32:00,105.325,105.33,105.295,105.3,2087900029.0
2007-10-30 20:33:00,105.3,105.31,105.285,105.3,1231499993.0
2007-10-30 20:34:00,105.3,105.32,105.29,105.32,730400000.0
2007-10-30 20:35:00,105.325,105.365,105.315,105.36,995999989.0
2007-10-30 20:36:00,105.355,105.385,105.355,105.38,1260999997.0
2007-10-30 20:37:00,105.38,105.38,105.37,105.375,964900000.0
2007-10-30 20:38:00,105.375,105.45,105.375,105.445,1003200001.0
2007-10-30 20:39:00,105.445,105.515,105.43,105.505,1086800000.0
2007-10-30 20:40:00,105.505,105.515,105.485,105.515,1512900003.0
2007-10-30 20:41:00,105.515,105.535,105.505,105.525,983600000.0
2007-10-30 20:42:00,105.525,105.535,105.505,105.515,968200000.0
2007-10-30 20:43:00,105.515,105.515,105.49,105.5,1026100000.0
2007-10-30 20:44:00,105.5,105.535,105.5,105.515,1025900000.0
2007-10-30 20:45:00,105.515,105.535,105.495,105.495,399700000.0
2007-10-30 20:46:00,105.495,105.5,105.485,105.49,1359000000.0
2007-10-30 20:47:00,105.485,105.515,105.485,105.515,822500000.0
2007-10-30 20:48:00,105.515,105.56,105.505,105.555,849000000.0
2007-10-30 20:49:00,105.555,105.585,105.545,105.585,1048000000.0
2007-10-30 20:50:00,105.585,105.585,105.56,105.565,1053300000.0
2007-10-30 20:51:00,105.565,105.565,105.555,105.565,1189200000.0
2007-10-30 20:52:00,105.565,105.565,105.525,105.525,1615399999.0
2007-10-30 20:53:00,105.525,105.545,105.525,105.54,1376800000.0
2007-10-30 20:54:00,105.54,105.54,105.515,105.525,510400000.0
2007-10-30 20:55:00,105.525,105.53,105.515,105.53,541600000.0
2007-10-30 20:56:00,105.53,105.54,105.52,105.525,1034400000.0
2007-10-30 20:57:00,105.525,105.54,105.525,105.535,932000000.0
2007-10-30 20:58:00,105.535,105.595,105.535,105.59,1525599998.0
2007-10-30 20:59:00,105.59,105.635,105.59,105.595,1443200000.0
2007-10-30 21:00:00,105.42,105.43,105.41,105.42,1272799999.0
2007-10-30 21:01:00,105.56,105.56,105.515,105.515,1272799999.0
2007-10-30 21:02:00,105.515,105.54,105.505,105.52,1336000000.0
2007-10-30 21:03:00,105.52,105.53,105.51,105.52,1388800000.0
2007-10-30 21:04:00,105.52,105.52,105.505,105.51,1034400000.0
2007-10-30 21:05:00,105.51,105.52,105.495,105.52,1583200000.0
2007-10-30 21:06:00,105.52,105.52,105.495,105.515,1283300000.0
2007-10-30 21:07:00,105.515,105.52,105.495,105.515,1769600000.0
2007-10-30 21:08:00,105.515,105.515,105.475,105.5,1525100000.0
2007-10-30 21:09:00,105.5,105.5,105.48,105.48,1149600000.0
2007-10-30 21:10:00,105.39,105.4,105.38,105.38,1274300004.0
2007-10-30 21:11:00,105.37,105.37,105.36,105.36,1274300004.0
2007-10-30 21:12:00,105.49,105.525,105.485,105.51,1274300004.0
2007-10-30 21:13:00,105.51,105.55,105.5,105.55,1310400000.0
2007-10-30 21:14:00,105.55,105.585,105.545,105.585,1547600002.0
2007-10-30 21:15:00,105.585,105.635,105.58,105.63,1499300000.0
2007-10-30 21:16:00,105.63,105.655,105.63,105.635,813600000.0
2007-10-30 21:17:00,105.635,105.655,105.635,105.655,999100000.0
2007-10-30 21:18:00,105.655,105.665,105.645,105.645,1830900000.0
2007-10-30 21:19:00,105.645,105.67,105.64,105.665,1800400000.0
2007-10-30 21:20:00,105.665,105.665,105.625,105.625,1506099999.0
2007-10-30 21:21:00,105.625,105.635,105.61,105.635,1210400000.0
2007-10-30 21:22:00,105.635,105.635,105.595,105.61,1480199995.0
2007-10-30 21:23:00,105.3,105.31,105.28,105.31,1100800000.0
2007-10-30 21:24:00,105.61,105.62,105.61,105.61,1100800000.0
2007-10-30 21:25:00,105.61,105.61,105.595,105.595,1047200000.0
2007-10-30 21:26:00,105.595,105.61,105.595,105.6,1178400000.0
2007-10-30 21:27:00,105.6,105.62,105.595,105.62,1661599999.0
2007-10-30 21:28:00,105.62,105.62,105.595,105.61,2065299935.0
2007-10-30 21:29:00,105.61,105.61,105.55,105.575,1439200000.0
2007-10-30 21:30:00,105.575,105.58,105.555,105.56,1189600000.0
2007-10-30 21:31:00,105.56,105.57,105.545,105.56,2002999984.0
2007-10-30 21:32:00,105.56,105.57,105.555,105.56,1362100000.0
2007-10-30 21:33:00,105.555,105.56,105.535,105.54,1540899969.0
2007-10-30 21:34:00,105.535,105.57,105.535,105.565,1342399999.0
2007-10-30 21:35:00,105.31,105.32,105.3,105.31,984800000.0
2007-10-30 21:36:00,105.56,105.625,105.56,105.62,984800000.0
2007-10-30 21:37:00,105.62,105.635,105.595,105.6,1503200000.0
2007-10-30 21:38:00,105.6,105.6,105.565,105.57,966400000.0
2007-10-30 21:39:00,105.57,105.575,105.57,105.575,1384800000.0
2007-10-30 21:40:00,105.575,105.575,105.545,105.545,2114400000.0
2007-10-30 21:41:00,105.545,105.545,105.52,105.525,1269600000.0
2007-10-30 21:42:00,105.525,105.53,105.485,105.495,1831500007.0
2007-10-30 21:43:00,105.495,105.495,105.455,105.46,1644200001.0
2007-10-30 21:44:00,105.46,105.49,105.445,105.48,1816800016.0
2007-10-30 21:45:00,105.48,105.485,105.48,105.485,1369900000.0
2007-10-30 21:46:00,105.485,105.485,105.465,105.465,936800000.0
2007-10-30 21:47:00,105.465,105.485,105.455,105.485,1416800003.0
2007-10-30 21:48:00,105.485,105.49,105.48,105.48,1670600000.0
2007-10-30 21:49:00,105.48,105.535,105.48,105.51,1187200000.0
2007-10-30 21:50:00,105.51,105.53,105.5,105.52,1372800000.0
2007-10-30 21:51:00,105.32,105.34,105.32,105.34,1717799998.0
2007-10-30 21:52:00,105.53,105.53,105.505,105.51,1717799998.0
2007-10-30 21:53:00,105.51,105.525,105.505,105.51,1246499999.0
2007-10-30 21:54:00,105.51,105.515,105.5,105.505,1616800000.0
2007-10-30 21:55:00,105.505,105.505,105.445,105.455,1647300005.0
2007-10-30 21:56:00,105.455,105.47,105.445,105.45,1230300004.0
2007-10-30 21:57:00,105.45,105.46,105.425,105.43,1641600006.0
2007-10-30 21:58:00,105.3,105.32,105.3,105.31,1748700000.0
2007-10-30 21:59:00,105.425,105.44,105.415,105.43,1748700000.0
2007-10-30 22:00:00,105.43,105.44,105.42,105.425,1456800000.0
2007-10-30 22:01:00,105.425,105.43,105.395,105.4,1446799988.0
2007-10-30 22:02:00,105.41,105.41,105.35,105.37,1537399999.0
2007-10-30 22:03:00,105.37,105.38,105.365,105.38,142300000.0
2007-10-30 22:04:00,105.38,105.38,105.355,105.37,144900000.0
2007-10-30 22:05:00,105.37,105.405,105.365,105.365,889800000.0
2007-10-30 22:06:00,105.365,105.365,105.35,105.355,826100000.0
2007-10-30 22:07:00,105.355,105.37,105.355,105.37,483200000.0
2007-10-30 22:08:00,105.37,105.41,105.37,105.4,1105600000.0
2007-10-30 22:09:00,105.4,105.45,105.375,105.405,1435000000.0
2007-10-30 22:10:00,105.405,105.405,105.37,105.37,756000000.0
2007-10-30 22:11:00,105.37,105.375,105.36,105.36,560000000.0
2007-10-30 22:12:00,105.355,105.365,105.33,105.345,1732800000.0
2007-10-30 22:13:00,105.345,105.355,105.345,105.35,1614400000.0
2007-10-30 22:14:00,105.35,105.35,105.325,105.325,1735200000.0
2007-10-30 22:16:00,105.31,105.31,105.28,105.3,1661000000.0
2007-10-30 22:17:00,105.345,105.35,105.33,105.335,1661000000.0
2007-10-30 22:18:00,105.335,105.355,105.325,105.35,1153600000.0
2007-10-30 22:19:00,105.35,105.385,105.345,105.375,1299199994.0
2007-10-30 22:20:00,105.37,105.37,105.355,105.365,1504000000.0
2007-10-30 22:21:00,105.365,105.38,105.355,105.355,1836300000.0
2007-10-30 22:22:00,105.355,105.355,105.315,105.32,945100000.0
2007-10-30 22:23:00,105.32,105.325,105.3,105.315,1027900000.0
2007-10-30 22:24:00,105.315,105.325,105.3,105.305,971000000.0
2007-10-30 22:25:00,105.31,105.335,105.295,105.32,774800001.0
2007-10-30 22:26:00,105.32,105.34,105.32,105.34,768900000.0
2007-10-30 22:27:00,105.34,105.35,105.33,105.33,549000000.0
2007-10-30 22:28:00,105.33,105.35,105.33,105.34,650400000.0
2007-10-30 22:29:00,105.34,105.34,105.33,105.335,494400000.0
2007-10-30 22:30:00,105.335,105.34,105.32,105.335,629000000.0
2007-10-30 22:31:00,105.335,105.35,105.325,105.34,500000000.0
2007-10-30 22:32:00,105.34,105.355,105.325,105.335,1246400000.0
2007-10-30 22:33:00,105.335,105.355,105.32,105.325,770400000.0
2007-10-30 22:34:00,105.325,105.35,105.315,105.325,597800000.0
2007-10-30 22:35:00,105.325,105.35,105.315,105.315,828800000.0
2007-10-30 22:36:00,105.315,105.335,105.285,105.285,1906899991.0
2007-10-30 22:37:00,105.285,105.315,105.285,105.305,1239999996.0
2007-10-30 22:38:00,105.305,105.305,105.275,105.29,569800000.0
2007-10-30 22:39:00,105.29,105.29,105.275,105.285,182500000.0
2007-10-30 22:40:00,105.285,105.285,105.275,105.285,1841000000.0
2007-10-30 22:41:00,105.285,105.29,105.25,105.255,1400699999.0
2007-10-30 22:42:00,105.255,105.3,105.255,105.27,1317100000.0
2007-10-30 22:43:00,105.27,105.27,105.23,105.26,2043400003.0
2007-10-30 22:44:00,105.26,105.28,105.255,105.26,1767700000.0
2007-10-30 22:45:00,105.255,105.26,105.24,105.26,1574999974.0
2007-10-30 22:46:00,105.26,105.285,105.255,105.28,2053099955.0
2007-10-30 22:47:00,105.275,105.365,105.275,105.34,1196800000.0
2007-10-30 22:48:00,105.34,105.365,105.34,105.345,1120500000.0
2007-10-30 22:49:00,105.345,105.35,105.325,105.335,1179200000.0
2007-10-30 22:50:00,105.34,105.35,105.32,105.32,1483600000.0
2007-10-30 22:51:00,105.355,105.355,105.34,105.35,1483600000.0
2007-10-30 22:52:00,105.35,105.36,105.295,105.31,1540200000.0
2007-10-30 22:53:00,105.31,105.325,105.295,105.305,743700001.0
2007-10-30 22:54:00,105.31,105.335,105.31,105.335,294600000.0
2007-10-30 22:55:00,105.335,105.34,105.33,105.335,1328600000.0
2007-10-30 22:56:00,105.335,105.34,105.325,105.335,1825100000.0
2007-10-30 22:57:00,105.335,105.35,105.325,105.325,1293600000.0
2007-10-30 22:58:00,105.325,105.33,105.305,105.325,1258699999.0
2007-10-30 22:59:00,105.325,105.335,105.305,105.315,1976999998.0
2007-10-30 23:00:00,105.315,105.315,105.305,105.315,1004700000.0
2007-10-30 23:01:00,105.31,105.31,105.29,105.3,987700000.0
2007-10-30 23:02:00,105.31,105.32,105.31,105.32,987700000.0
2007-10-30 23:05:00,105.31,105.32,105.295,105.31,987700000.0
2007-10-30 23:06:00,105.31,105.33,105.305,105.31,1075900000.0
2007-10-30 23:07:00,105.31,105.32,105.28,105.29,1110300000.0
2007-10-30 23:08:00,105.29,105.31,105.275,105.29,1056100000.0
2007-10-30 23:09:00,105.29,105.325,105.27,105.325,1239300023.0
2007-10-30 23:10:00,105.325,105.335,105.29,105.325,903100000.0
2007-10-30 23:11:00,105.325,105.335,105.325,105.33,689900000.0
2007-10-30 23:12:00,105.33,105.365,105.33,105.345,1067100000.0
2007-10-30 23:13:00,105.345,105.35,105.32,105.325,954799989.0
2007-10-30 23:14:00,105.325,105.35,105.325,105.33,906400000.0
2007-10-30 23:15:00,105.33,105.34,105.315,105.325,1014900000.0
2007-10-30 23:16:00,105.32,105.32,105.275,105.295,990600000.0
2007-10-30 23:17:00,105.295,105.31,105.265,105.29,1408000006.0
2007-10-30 23:18:00,105.29,105.31,105.285,105.31,1016500000.0
2007-10-30 23:19:00,105.31,105.315,105.305,105.315,1114900000.0
2007-10-30 23:20:00,105.315,105.32,105.295,105.305,1508300000.0
2007-10-30 23:21:00,105.305,105.31,105.28,105.295,997600000.0
2007-10-30 23:22:00,105.295,105.3,105.285,105.3,1637800000.0
2007-10-30 23:23:00,105.3,105.3,105.29,105.29,1108000000.0
2007-10-30 23:24:00,105.29,105.3,105.29,105.3,2016000000.0
2007-10-30 23:25:00,105.3,105.3,105.29,105.29,1136000000.0
2007-10-30 23:26:00,105.29,105.3,105.27,105.28,1176000000.0
2007-10-30 23:27:00,105.28,105.31,105.275,105.3,1315900000.0
2007-10-30 23:28:00,105.3,105.3,105.29,105.3,1348000000.0
2007-10-30 23:29:00,105.3,105.3,105.275,105.29,1267600000.0
2007-10-30 23:30:00,105.28,105.29,105.225,105.26,1388800000.0
2007-10-30 23:31:00,105.26,105.28,105.26,105.26,1152000000.0
2007-10-30 23:32:00,105.26,105.325,105.24,105.3,1193800000.0
2007-10-30 23:33:00,105.305,105.325,105.3,105.315,1196000000.0
2007-10-30 23:34:00,105.315,105.33,105.255,105.315,1169100000.0
2007-10-30 23:35:00,105.315,105.32,105.31,105.31,1472000000.0
2007-10-30 23:36:00,105.31,105.315,105.29,105.31,1186400000.0
2007-10-30 23:37:00,105.31,105.31,105.285,105.3,1236500000.0
2007-10-30 23:38:00,105.3,105.32,105.29,105.3,1560800000.0
2007-10-30 23:39:00,105.3,105.32,105.275,105.31,1204000000.0
2007-10-30 23:40:00,105.31,105.31,105.285,105.285,1761500000.0
2007-10-30 23:41:00,105.285,105.305,105.275,105.295,1919000000.0
2007-10-30 23:42:00,105.295,105.315,105.285,105.31,1529800000.0
2007-10-30 23:43:00,105.31,105.34,105.31,105.31,1087100000.0
2007-10-30 23:44:00,105.325,105.345,105.305,105.34,1544900000.0
2007-10-30 23:45:00,105.345,105.39,105.345,105.38,1060000000.0
2007-10-30 23:46:00,105.38,105.39,105.315,105.355,1252000000.0
2007-10-30 23:47:00,105.355,105.365,105.35,105.365,1112000000.0
2007-10-30 23:48:00,105.38,105.39,105.36,105.365,598400000.0
2007-10-30 23:49:00,105.365,105.38,105.355,105.355,532300000.0
2007-10-30 23:50:00,105.355,105.355,105.33,105.335,500900000.0
2007-10-30 23:51:00,105.335,105.34,105.335,105.34,309800000.0
2007-10-30 23:52:00,105.34,105.34,105.325,105.34,393100000.0
2007-10-30 23:53:00,105.34,105.345,105.33,105.345,324900000.0
2007-10-30 23:54:00,105.345,105.345,105.335,105.345,222200000.0
2007-10-30 23:55:00,105.345,105.37,105.32,105.32,1079100000.0
2007-10-30 23:56:00,105.32,105.34,105.305,105.33,986800000.0
2007-10-30 23:57:00,105.33,105.33,105.295,105.315,1208000000.0
2007-10-30 23:58:00,105.315,105.35,105.31,105.35,948800000.0
2007-10-30 23:59:00,105.355,105.355,105.305,105.33,1844100000.0
2007-10-31 00:00:00,105.33,105.33,105.3,105.31,1253600000.0
2007-10-31 00:01:00,105.31,105.31,105.29,105.3,1442600000.0
2007-10-31 00:02:00,105.3,105.33,105.285,105.325,1226800000.0
2007-10-31 00:03:00,105.325,105.34,105.31,105.335,1141000000.0
2007-10-31 00:04:00,105.335,105.335,105.315,105.32,1268800000.0
2007-10-31 00:05:00,105.32,105.32,105.305,105.305,1775000000.0
2007-10-31 00:06:00,105.315,105.32,105.305,105.305,1288500000.0
2007-10-31 00:07:00,105.305,105.34,105.295,105.34,2138900000.0
2007-10-31 00:08:00,105.325,105.34,105.315,105.335,1224000000.0
2007-10-31 00:09:00,105.335,105.36,105.325,105.35,1700200000.0
2007-10-31 00:10:00,105.35,105.35,105.335,105.34,1312000000.0
2007-10-31 00:11:00,105.34,105.37,105.325,105.37,1098600000.0
2007-10-31 00:12:00,105.37,105.37,105.335,105.335,978800000.0
2007-10-31 00:13:00,105.335,105.355,105.33,105.35,1255900000.0
2007-10-31 00:14:00,105.34,105.36,105.335,105.335,1577800000.0
2007-10-31 00:15:00,105.335,105.365,105.335,105.36,1175200000.0
2007-10-31 00:16:00,105.36,105.37,105.36,105.37,824000000.0
2007-10-31 00:17:00,105.37,105.37,105.355,105.355,1846600000.0
2007-10-31 00:18:00,105.36,105.36,105.35,105.355,1719500000.0
2007-10-31 00:19:00,105.355,105.37,105.355,105.36,1474200000.0
2007-10-31 00:20:00,105.36,105.37,105.36,105.37,922400000.0
2007-10-31 00:21:00,105.37,105.435,105.37,105.42,1435700000.0
2007-10-31 00:22:00,105.42,105.48,105.41,105.48,1309300000.0
2007-10-31 00:23:00,105.48,105.48,105.44,105.45,1274800000.0
2007-10-31 00:24:00,105.45,105.45,105.43,105.43,1791800000.0
2007-10-31 00:25:00,105.43,105.47,105.43,105.47,1635700000.0
2007-10-31 00:26:00,105.47,105.48,105.47,105.48,1785100000.0
2007-10-31 00:27:00,105.48,105.48,105.46,105.48,1584000000.0
2007-10-31 00:28:00,105.47,105.5,105.47,105.495,1386600000.0
2007-10-31 00:29:00,105.495,105.585,105.495,105.58,1626400000.0
2007-10-31 00:30:00,105.58,105.585,105.495,105.505,1419700000.0
2007-10-31 00:31:00,105.505,105.51,105.48,105.5,1406700000.0
2007-10-31 00:32:00,105.5,105.515,105.49,105.5,1783600000.0
2007-10-31 00:33:00,105.5,105.51,105.5,105.51,1236000000.0
2007-10-31 00:34:00,105.51,105.51,105.505,105.51,1476200000.0
2007-10-31 00:35:00,105.505,105.51,105.495,105.51,1326600000.0
2007-10-31 00:36:00,105.51,105.52,105.495,105.515,1432400000.0
2007-10-31 00:37:00,105.515,105.53,105.515,105.52,1759900000.0
2007-10-31 00:38:00,105.515,105.535,105.515,105.53,1159100000.0
2007-10-31 00:39:00,105.53,105.555,105.53,105.55,797200000.0
2007-10-31 00:40:00,105.55,105.59,105.55,105.58,1291900000.0
2007-10-31 00:41:00,105.58,105.585,105.565,105.565,842100000.0
2007-10-31 00:42:00,105.565,105.565,105.55,105.55,760300000.0
2007-10-31 00:43:00,105.55,105.55,105.53,105.53,886300000.0
2007-10-31 00:44:00,105.53,105.54,105.53,105.53,1256900000.0
2007-10-31 00:45:00,105.53,105.56,105.53,105.55,1043600000.0
2007-10-31 00:46:00,105.55,105.56,105.525,105.54,1074200000.0
2007-10-31 00:47:00,105.54,105.54,105.525,105.53,1457900000.0
2007-10-31 00:48:00,105.53,105.53,105.525,105.53,1717800000.0
2007-10-31 00:49:00,105.53,105.545,105.525,105.545,1376700000.0
2007-10-31 00:50:00,105.545,105.55,105.535,105.55,1796200000.0
2007-10-31 00:51:00,105.545,105.555,105.545,105.55,854100000.0
2007-10-31 00:52:00,105.555,105.57,105.55,105.55,1219500000.0
2007-10-31 00:53:00,105.55,105.57,105.55,105.56,1375200000.0
2007-10-31 00:54:00,105.56,105.6,105.56,105.59,965500000.0
2007-10-31 00:55:00,105.59,105.595,105.58,105.58,691000000.0
2007-10-31 00:56:00,105.58,105.58,105.555,105.56,1038000000.0
2007-10-31 00:57:00,105.56,105.56,105.52,105.54,1305800000.0
2007-10-31 00:58:00,105.54,105.55,105.5,105.52,614200000.0
2007-10-31 00:59:00,105.52,105.52,105.47,105.51,371100000.0
2007-10-31 01:00:00,105.51,105.51,105.465,105.48,1254300000.0
2007-10-31 01:01:00,105.48,105.48,105.465,105.47,212600000.0
2007-10-31 01:02:00,105.47,105.47,105.45,105.45,33500000.0
2007-10-31 01:03:00,105.45,105.46,105.44,105.46,608900000.0
2007-10-31 01:04:00,105.44,105.47,105.44,105.46,40000000.0
2007-10-31 01:05:00,105.46,105.46,105.41,105.42,1449100000.0
2007-10-31 01:06:00,105.42,105.445,105.42,105.44,1472000000.0
2007-10-31 01:07:00,105.44,105.465,105.44,105.45,1276100000.0
2007-10-31 01:08:00,105.45,105.47,105.44,105.46,1278068680.0
2007-10-31 01:09:00,105.46,105.46,105.43,105.43,1937200000.0
2007-10-31 01:10:00,105.43,105.44,105.42,105.425,1560000000.0
2007-10-31 01:11:00,105.425,105.47,105.425,105.45,1425700000.0
2007-10-31 01:12:00,105.45,105.46,105.39,105.4,1448000000.0
2007-10-31 01:13:00,105.4,105.415,105.39,105.4,1496584136.0
2007-10-31 01:14:00,105.4,105.44,105.4,105.435,1202400000.0
2007-10-31 01:15:00,105.435,105.435,105.425,105.435,1499500000.0
2007-10-31 01:16:00,105.435,105.435,105.415,105.43,830000000.0
2007-10-31 01:17:00,105.43,105.46,105.42,105.455,1499800000.0
2007-10-31 01:18:00,105.46,105.525,105.46,105.51,1184000000.0
2007-10-31 01:19:00,105.51,105.53,105.505,105.53,1536000000.0
2007-10-31 01:20:00,105.53,105.53,105.495,105.51,1919000002.0
2007-10-31 01:21:00,105.51,105.51,105.505,105.51,1421400000.0
2007-10-31 01:22:00,105.51,105.54,105.505,105.53,1445000000.0
2007-10-31 01:23:00,105.53,105.54,105.52,105.54,1093700000.0
2007-10-31 01:24:00,105.59,105.59,105.57,105.57,1476400000.0
2007-10-31 01:25:00,105.54,105.58,105.535,105.575,1476400000.0
2007-10-31 01:26:00,105.575,105.575,105.56,105.56,1250600000.0
2007-10-31 01:27:00,105.56,105.565,105.53,105.55,1328000000.0
2007-10-31 01:28:00,105.55,105.55,105.525,105.535,1803400000.0
2007-10-31 01:29:00,105.535,105.54,105.535,105.535,1473200000.0
2007-10-31 01:30:00,105.535,105.535,105.505,105.52,817500000.0
2007-10-31 01:31:00,105.52,105.525,105.505,105.505,582400000.0
2007-10-31 01:32:00,105.515,105.595,105.505,105.57,1039600000.0
2007-10-31 01:33:00,105.57,105.575,105.56,105.56,341600000.0
2007-10-31 01:34:00,105.56,105.56,105.535,105.535,1062700000.0
2007-10-31 01:35:00,105.535,105.535,105.485,105.51,783600000.0
2007-10-31 01:36:00,105.86,105.86,105.8,105.81,1627400000.0
2007-10-31 01:37:00,105.8,105.82,105.78,105.78,1627400000.0
2007-10-31 01:38:00,105.51,105.515,105.5,105.5,1627400000.0
2007-10-31 01:39:00,105.5,105.51,105.5,105.51,1690400000.0
2007-10-31 01:40:00,105.51,105.51,105.495,105.51,1217600000.0
2007-10-31 01:41:00,105.51,105.51,105.495,105.51,619200000.0
2007-10-31 01:42:00,105.51,105.51,105.505,105.505,184400000.0
2007-10-31 01:43:00,105.52,105.53,105.52,105.53,101200000.0
2007-10-31 01:44:00,105.53,105.54,105.51,105.54,369900000.0
2007-10-31 01:45:00,105.54,105.56,105.53,105.56,140000000.0
2007-10-31 01:46:00,105.56,105.56,105.51,105.52,901600000.0
2007-10-31 01:47:00,105.52,105.52,105.51,105.52,1312800000.0
2007-10-31 01:48:00,105.52,105.54,105.52,105.53,941600000.0
2007-10-31 01:49:00,105.53,105.56,105.52,105.56,1760000000.0
2007-10-31 01:50:00,105.56,105.59,105.56,105.575,1547800000.0
2007-10-31 01:51:00,105.575,105.62,105.575,105.6,1028000000.0
2007-10-31 01:52:00,105.6,105.62,105.6,105.62,1255200000.0
2007-10-31 01:53:00,105.62,105.62,105.615,105.62,1339099995.0
2007-10-31 01:54:00,105.62,105.63,105.6,105.62,1344700000.0
2007-10-31 01:55:00,105.62,105.64,105.62,105.62,1078400000.0
2007-10-31 01:56:00,105.62,105.63,105.605,105.605,1081000000.0
2007-10-31 01:57:00,105.605,105.605,105.595,105.595,1458400000.0
2007-10-31 01:58:00,105.595,105.61,105.58,105.6,1296900000.0
2007-10-31 01:59:00,105.6,105.63,105.595,105.63,1388000000.0
2007-10-31 02:00:00,105.63,105.63,105.6,105.63,524000000.0
2007-10-31 02:01:00,105.63,105.64,105.625,105.635,300800000.0
2007-10-31 02:02:00,105.635,105.65,105.635,105.635,305600000.0
2007-10-31 02:03:00,105.64,105.65,105.635,105.64,502400000.0
2007-10-31 02:04:00,105.64,105.665,105.64,105.655,747400000.0
2007-10-31 02:05:00,105.655,105.68,105.635,105.67,842500001.0
2007-10-31 02:06:00,105.67,105.685,105.66,105.685,798300000.0
2007-10-31 02:07:00,105.685,105.685,105.655,105.66,565500000.0
2007-10-31 02:08:00,105.66,105.68,105.655,105.665,288400000.0
2007-10-31 02:09:00,105.665,105.675,105.64,105.67,342300000.0
2007-10-31 02:10:00,105.67,105.68,105.655,105.67,1244100000.0
2007-10-31 02:11:00,105.67,105.72,105.67,105.71,1416000000.0
2007-10-31 02:12:00,105.7,105.72,105.67,105.67,1544800000.0
2007-10-31 02:13:00,105.67,105.67,105.63,105.65,1409600000.0
2007-10-31 02:14:00,105.65,105.65,105.59,105.61,1264800000.0
2007-10-31 02:15:00,105.61,105.62,105.6,105.61,1369600000.0
2007-10-31 02:16:00,105.61,105.65,105.61,105.64,1628000001.0
2007-10-31 02:17:00,105.64,105.66,105.63,105.65,1325099983.0
2007-10-31 02:18:00,105.645,105.67,105.645,105.65,1656899997.0
2007-10-31 02:19:00,105.65,105.67,105.62,105.67,1992499939.0
2007-10-31 02:20:00,105.67,105.69,105.625,105.63,1108500000.0
2007-10-31 02:21:00,105.63,105.65,105.62,105.64,1382700000.0
2007-10-31 02:22:00,105.64,105.64,105.6,105.62,1496300000.0
2007-10-31 02:23:00,105.62,105.62,105.6,105.6,1536000000.0
2007-10-31 02:24:00,105.6,105.6,105.575,105.58,1560000000.0
2007-10-31 02:25:00,105.58,105.62,105.58,105.615,1462200000.0
2007-10-31 02:26:00,105.62,105.635,105.615,105.62,1925800000.0
2007-10-31 02:27:00,105.62,105.625,105.615,105.625,1844900000.0
2007-10-31 02:28:00,105.625,105.625,105.62,105.62,1613600000.0
2007-10-31 02:29:00,105.62,105.62,105.58,105.59,1093600000.0
2007-10-31 02:30:00,105.59,105.69,105.59,105.65,1004000000.0
2007-10-31 02:31:00,105.65,105.68,105.61,105.665,1087200000.0
2007-10-31 02:32:00,105.665,105.74,105.655,105.73,720800000.0
2007-10-31 02:33:00,105.725,105.74,105.68,105.725,1487200000.0
2007-10-31 02:34:00,105.725,105.82,105.725,105.81,680800000.0
2007-10-31 02:35:00,105.81,105.89,105.81,105.88,1189800004.0
2007-10-31 02:36:00,105.875,105.885,105.805,105.815,1833799982.0
2007-10-31 02:37:00,105.815,105.83,105.81,105.825,1264300000.0
2007-10-31 02:38:00,105.825,105.83,105.81,105.82,764000000.0
2007-10-31 02:39:00,105.82,105.82,105.79,105.8,1032000000.0
2007-10-31 02:40:00,105.8,105.81,105.785,105.8,1136000000.0
2007-10-31 02:41:00,105.8,105.83,105.79,105.83,1516500017.0
2007-10-31 02:42:00,105.83,105.86,105.805,105.81,1409399999.0
2007-10-31 02:43:00,105.81,105.84,105.81,105.83,1148000000.0
2007-10-31 02:44:00,105.83,105.84,105.825,105.83,896800000.0
2007-10-31 02:45:00,105.83,105.84,105.82,105.83,1389600000.0
2007-10-31 02:46:00,105.83,105.83,105.795,105.81,1603299991.0
2007-10-31 02:47:00,105.805,105.82,105.77,105.78,1592699995.0
2007-10-31 02:48:00,105.78,105.79,105.77,105.79,1292800000.0
2007-10-31 02:49:00,105.79,105.8,105.78,105.79,1213300000.0
2007-10-31 02:50:00,105.79,105.795,105.76,105.775,1520700000.0
2007-10-31 02:51:00,105.77,105.8,105.765,105.79,1761599997.0
2007-10-31 02:52:00,105.79,105.8,105.78,105.79,1188800000.0
2007-10-31 02:53:00,105.79,105.81,105.775,105.78,1304200001.0
2007-10-31 02:54:00,105.78,105.79,105.745,105.76,1667499986.0
2007-10-31 02:55:00,105.76,105.77,105.74,105.76,1468400000.0
2007-10-31 02:56:00,105.76,105.79,105.74,105.75,1387200000.0
2007-10-31 02:57:00,105.75,105.79,105.75,105.75,889600000.0
2007-10-31 02:58:00,105.75,105.75,105.74,105.74,916000000.0
2007-10-31 02:59:00,105.74,105.76,105.74,105.76,1343900000.0
2007-10-31 03:00:00,105.755,105.82,105.755,105.81,910000000.0
2007-10-31 03:01:00,105.81,105.82,105.79,105.81,800800000.0
2007-10-31 03:02:00,105.81,105.81,105.77,105.78,748200000.0
2007-10-31 03:03:00,105.79,105.8,105.78,105.79,853600000.0
2007-10-31 03:04:00,105.78,105.815,105.78,105.78,853600000.0
2007-10-31 03:05:00,105.78,105.78,105.76,105.77,1054100000.0
2007-10-31 03:06:00,105.765,105.77,105.745,105.76,891100000.0
2007-10-31 03:07:00,105.76,105.77,105.75,105.76,1281600000.0
2007-10-31 03:08:00,105.76,105.79,105.75,105.78,1976900001.0
2007-10-31 03:09:00,105.78,105.78,105.76,105.77,1616000000.0
2007-10-31 03:10:00,105.775,105.78,105.755,105.77,1687100000.0
2007-10-31 03:11:00,105.77,105.78,105.765,105.765,1449600000.0
2007-10-31 03:12:00,105.765,105.775,105.73,105.735,950500000.0
2007-10-31 03:13:00,105.735,105.735,105.68,105.685,865600000.0
2007-10-31 03:14:00,105.685,105.72,105.675,105.71,996000000.0
2007-10-31 03:15:00,105.71,105.73,105.695,105.73,1633000001.0
2007-10-31 03:16:00,105.73,105.74,105.7,105.725,1216800000.0
2007-10-31 03:17:00,105.725,105.725,105.66,105.68,886400000.0
2007-10-31 03:18:00,105.68,105.705,105.675,105.695,1183300000.0
2007-10-31 03:19:00,105.695,105.72,105.68,105.68,1278400000.0
2007-10-31 03:20:00,105.68,105.72,105.68,105.69,1538900000.0
2007-10-31 03:21:00,105.69,105.71,105.69,105.7,1873600000.0
2007-10-31 03:22:00,105.7,105.7,105.64,105.66,1901299987.0
2007-10-31 03:23:00,105.66,105.67,105.655,105.66,1811899998.0
2007-10-31 03:24:00,105.66,105.665,105.66,105.665,658200000.0
2007-10-31 03:25:00,105.665,105.67,105.65,105.65,1043300000.0
2007-10-31 03:26:00,105.65,105.665,105.65,105.66,2064800000.0
2007-10-31 03:27:00,105.66,105.67,105.655,105.66,2013600000.0
2007-10-31 03:28:00,105.82,105.82,105.8,105.8,1168300000.0
2007-10-31 03:29:00,105.67,105.685,105.66,105.685,1168300000.0
2007-10-31 03:30:00,105.685,105.715,105.675,105.715,832000000.0
2007-10-31 03:31:00,105.715,105.715,105.69,105.695,1219100000.0
2007-10-31 03:32:00,105.695,105.73,105.695,105.72,1811300000.0
2007-10-31 03:33:00,105.72,105.72,105.705,105.705,648500000.0
2007-10-31 03:34:00,105.705,105.705,105.685,105.69,1919100000.0
2007-10-31 03:35:00,105.75,105.75,105.73,105.73,1607400000.0
2007-10-31 03:36:00,105.7,105.7,105.685,105.69,1607400000.0
2007-10-31 03:37:00,105.69,105.7,105.685,105.685,816000000.0
2007-10-31 03:38:00,105.685,105.685,105.675,105.675,560000000.0
2007-10-31 03:39:00,105.675,105.675,105.65,105.67,658200000.0
2007-10-31 03:40:00,105.67,105.67,105.66,105.665,546000000.0
2007-10-31 03:41:00,105.665,105.665,105.63,105.645,1214700001.0
2007-10-31 03:42:00,105.645,105.66,105.64,105.65,871800000.0
2007-10-31 03:43:00,105.645,105.66,105.64,105.65,479800000.0
2007-10-31 03:44:00,105.65,105.67,105.65,105.66,437100000.0
2007-10-31 03:45:00,105.66,105.69,105.66,105.685,651200000.0
2007-10-31 03:46:00,105.685,105.715,105.685,105.71,928400000.0
2007-10-31 03:47:00,105.7,105.725,105.685,105.71,650400000.0
2007-10-31 03:48:00,105.71,105.73,105.71,105.73,498400000.0
2007-10-31 03:49:00,105.73,105.74,105.73,105.73,775600000.0
2007-10-31 03:50:00,105.73,105.735,105.715,105.72,959400000.0
2007-10-31 03:51:00,105.715,105.72,105.71,105.72,761600000.0
2007-10-31 03:52:00,105.72,105.74,105.715,105.735,510400000.0
2007-10-31 03:53:00,105.735,105.735,105.71,105.71,672800000.0
2007-10-31 03:54:00,105.71,105.72,105.705,105.72,774400000.0
2007-10-31 03:55:00,105.72,105.74,105.715,105.73,409300000.0
2007-10-31 03:56:00,105.73,105.735,105.725,105.735,833800000.0
2007-10-31 03:57:00,105.735,105.745,105.725,105.745,639200000.0
2007-10-31 03:58:00,105.745,105.755,105.74,105.755,596800000.0
2007-10-31 03:59:00,105.755,105.755,105.745,105.745,275200000.0
2007-10-31 04:00:00,105.745,105.775,105.745,105.775,353600000.0
2007-10-31 04:01:00,105.775,105.79,105.77,105.78,1107000000.0
2007-10-31 04:02:00,105.78,105.825,105.78,105.8,1031699990.0
2007-10-31 04:03:00,105.8,105.82,105.8,105.8,265600000.0
2007-10-31 04:04:00,105.8,105.8,105.78,105.785,347200000.0
2007-10-31 04:05:00,105.785,105.785,105.745,105.755,508800000.0
2007-10-31 04:06:00,105.755,105.76,105.75,105.76,736000000.0
2007-10-31 04:07:00,105.76,105.765,105.75,105.755,247200000.0
2007-10-31 04:08:00,105.755,105.755,105.735,105.74,531200000.0
2007-10-31 04:09:00,105.74,105.755,105.73,105.755,416800000.0
2007-10-31 04:10:00,105.755,105.755,105.73,105.735,331200000.0
2007-10-31 04:11:00,105.735,105.74,105.72,105.73,385400000.0
2007-10-31 04:12:00,105.73,105.745,105.73,105.74,292800000.0
2007-10-31 04:13:00,105.74,105.74,105.72,105.72,571200000.0
2007-10-31 04:14:00,105.72,105.79,105.715,105.79,791800000.0
2007-10-31 04:15:00,105.79,105.82,105.78,105.795,1595800004.0
2007-10-31 04:16:00,105.795,105.82,105.795,105.795,1398100000.0
2007-10-31 04:17:00,105.795,105.815,105.785,105.81,444500000.0
2007-10-31 04:18:00,105.81,105.82,105.79,105.8,1290700000.0
2007-10-31 04:19:00,105.8,105.82,105.8,105.81,1380200000.0
2007-10-31 04:20:00,105.81,105.81,105.785,105.79,1010400000.0
2007-10-31 04:21:00,105.79,105.81,105.77,105.8,1177800000.0
2007-10-31 04:22:00,105.795,105.82,105.795,105.81,1282500000.0
2007-10-31 04:23:00,105.81,105.815,105.805,105.81,1293200000.0
2007-10-31 04:24:00,105.81,105.815,105.8,105.8,2134700000.0
2007-10-31 04:25:00,105.8,105.815,105.795,105.8,1273700000.0
2007-10-31 04:26:00,105.795,105.82,105.795,105.815,2066399981.0
2007-10-31 04:27:00,105.815,105.83,105.8,105.83,1616000000.0
2007-10-31 04:28:00,105.83,105.84,105.82,105.82,476000000.0
2007-10-31 04:29:00,105.82,105.82,105.805,105.805,320800000.0
2007-10-31 04:30:00,105.805,105.815,105.8,105.805,403200000.0
2007-10-31 04:31:00,105.805,105.81,105.795,105.795,470400000.0
2007-10-31 04:32:00,105.795,105.795,105.78,105.78,846800000.0
2007-10-31 04:33:00,105.785,105.785,105.77,105.77,383000000.0
2007-10-31 04:34:00,105.77,105.77,105.76,105.76,648000000.0
2007-10-31 04:35:00,105.765,105.77,105.755,105.755,571700000.0
2007-10-31 04:36:00,105.755,105.775,105.755,105.775,1118400004.0
2007-10-31 04:37:00,105.775,105.78,105.77,105.77,551100000.0
2007-10-31 04:38:00,105.77,105.79,105.77,105.79,609500000.0
2007-10-31 04:39:00,105.79,105.8,105.79,105.795,297600000.0
2007-10-31 04:40:00,105.795,105.795,105.79,105.795,269600000.0
2007-10-31 04:41:00,105.795,105.8,105.79,105.8,657600000.0
2007-10-31 04:42:00,105.8,105.81,105.795,105.8,371100000.0
2007-10-31 04:43:00,105.8,105.81,105.795,105.805,856100000.0
2007-10-31 04:44:00,105.805,105.815,105.785,105.805,560800001.0
2007-10-31 04:45:00,105.805,105.82,105.795,105.805,775200000.0
2007-10-31 04:46:00,105.81,105.825,105.805,105.82,494400000.0
2007-10-31 04:47:00,105.82,105.83,105.82,105.83,545600000.0
2007-10-31 04:48:00,105.83,105.855,105.83,105.85,505600000.0
2007-10-31 04:49:00,105.85,105.85,105.83,105.83,1096400000.0
2007-10-31 04:50:00,105.83,105.855,105.83,105.845,348000000.0
2007-10-31 04:51:00,105.845,105.85,105.84,105.845,822000000.0
2007-10-31 04:52:00,105.85,105.85,105.825,105.845,730600000.0
2007-10-31 04:53:00,105.84,105.85,105.835,105.84,1550699962.0
2007-10-31 04:54:00,105.845,105.855,105.84,105.85,596700000.0
2007-10-31 04:55:00,105.845,105.845,105.835,105.835,325600000.0
2007-10-31 04:56:00,105.835,105.84,105.825,105.835,406400000.0
2007-10-31 04:57:00,105.835,105.835,105.815,105.815,284000000.0
2007-10-31 04:58:00,105.815,105.815,105.79,105.79,840399985.0
2007-10-31 04:59:00,105.79,105.8,105.785,105.79,562400000.0
2007-10-31 05:00:00,105.79,105.795,105.79,105.79,699900000.0
2007-10-31 05:01:00,105.79,105.81,105.79,105.81,379200000.0
2007-10-31 05:02:00,105.81,105.81,105.77,105.78,707100000.0
2007-10-31 05:03:00,105.78,105.8,105.78,105.795,553100000.0
2007-10-31 05:04:00,105.795,105.8,105.79,105.795,268300000.0
2007-10-31 05:05:00,105.795,105.8,105.775,105.79,522100000.0
2007-10-31 05:06:00,105.79,105.79,105.78,105.79,470100000.0
2007-10-31 05:07:00,105.79,105.79,105.78,105.79,544000000.0
2007-10-31 05:08:00,105.79,105.8,105.775,105.775,628300000.0
2007-10-31 05:09:00,105.775,105.78,105.77,105.775,1085400000.0
2007-10-31 05:10:00,105.78,105.78,105.775,105.78,321100000.0
2007-10-31 05:11:00,105.78,105.795,105.78,105.79,885900000.0
2007-10-31 05:12:00,105.79,105.815,105.79,105.81,614400000.0
2007-10-31 05:13:00,105.81,105.815,105.785,105.805,356400000.0
2007-10-31 05:14:00,105.805,105.825,105.795,105.81,561700000.0
2007-10-31 05:15:00,105.81,105.82,105.805,105.81,184100000.0
2007-10-31 05:16:00,105.81,105.81,105.785,105.79,532400000.0
2007-10-31 05:17:00,105.79,105.79,105.78,105.78,1023100000.0
2007-10-31 05:18:00,105.78,105.78,105.775,105.78,2010900000.0
2007-10-31 05:19:00,105.78,105.795,105.78,105.79,1977300001.0
2007-10-31 05:20:00,105.79,105.795,105.78,105.79,1718099999.0
2007-10-31 05:22:00,105.85,105.86,105.85,105.86,1702700000.0
2007-10-31 05:23:00,105.79,105.81,105.78,105.8,1702700000.0
2007-10-31 05:24:00,105.86,105.86,105.86,105.86,1601700000.0
2007-10-31 05:26:00,105.81,105.82,105.8,105.81,1601700000.0
2007-10-31 05:27:00,105.81,105.81,105.8,105.8,2025500000.0
2007-10-31 05:28:00,105.88,105.88,105.88,105.88,1545900000.0
2007-10-31 05:29:00,105.805,105.84,105.8,105.83,1545900000.0
2007-10-31 05:30:00,105.83,105.86,105.82,105.855,1692000000.0
2007-10-31 05:31:00,105.855,105.88,105.84,105.865,1630400000.0
2007-10-31 05:32:00,105.865,105.895,105.84,105.85,529400000.0
2007-10-31 05:33:00,105.85,105.85,105.815,105.83,607599993.0
2007-10-31 05:34:00,105.83,105.85,105.82,105.82,754399992.0
2007-10-31 05:35:00,105.83,105.83,105.805,105.815,900200000.0
2007-10-31 05:36:00,105.815,105.835,105.8,105.83,1020800000.0
2007-10-31 05:37:00,105.835,105.835,105.8,105.82,467200000.0
2007-10-31 05:38:00,105.82,105.83,105.79,105.81,1698000000.0
2007-10-31 05:39:00,105.8,105.8,105.75,105.75,1878400000.0
2007-10-31 05:40:00,105.87,105.92,105.87,105.91,1878400000.0
2007-10-31 05:41:00,105.91,105.93,105.9,105.93,1829600000.0
2007-10-31 05:42:00,105.93,105.93,105.89,105.89,1676800000.0
2007-10-31 05:43:00,105.89,105.89,105.87,105.87,1721600000.0
2007-10-31 05:44:00,105.87,105.87,105.86,105.86,1555200000.0
2007-10-31 05:45:00,105.86,105.9,105.86,105.89,1692200000.0
2007-10-31 05:46:00,105.89,105.89,105.86,105.86,1553000000.0
2007-10-31 05:48:00,105.88,105.89,105.86,105.88,1663300000.0
2007-10-31 05:50:00,105.89,105.91,105.89,105.89,1523200000.0
2007-10-31 05:51:00,105.89,105.91,105.89,105.9,1612800000.0
2007-10-31 05:52:00,105.9,105.92,105.9,105.92,1646400000.0
2007-10-31 05:53:00,105.92,105.93,105.89,105.89,1919900000.0
2007-10-31 05:54:00,105.75,105.77,105.75,105.77,2067200000.0
2007-10-31 05:55:00,105.9,105.91,105.89,105.9,2067200000.0
2007-10-31 05:56:00,105.77,105.78,105.75,105.76,2097899998.0
2007-10-31 05:57:00,105.885,105.89,105.875,105.885,2097899998.0
2007-10-31 05:58:00,105.885,105.89,105.865,105.865,1565600000.0
2007-10-31 05:59:00,105.865,105.88,105.855,105.88,1654400000.0
2007-10-31 06:00:00,105.88,105.92,105.865,105.92,1627200000.0
2007-10-31 06:01:00,105.92,105.92,105.89,105.92,1876199977.0
2007-10-31 06:02:00,105.92,105.93,105.905,105.91,1814399994.0
2007-10-31 06:03:00,105.92,105.93,105.91,105.92,1897800000.0
2007-10-31 06:04:00,105.92,105.92,105.91,105.915,2144299960.0
2007-10-31 06:05:00,105.915,105.96,105.915,105.94,1967299963.0
2007-10-31 06:06:00,105.72,105.74,105.69,105.72,1663200000.0
2007-10-31 06:07:00,105.95,105.97,105.95,105.95,1663200000.0
2007-10-31 06:08:00,105.95,105.95,105.92,105.92,1977599996.0
2007-10-31 06:09:00,105.92,105.93,105.91,105.91,2014599980.0
2007-10-31 06:10:00,105.905,105.93,105.905,105.93,2075199998.0
2007-10-31 06:11:00,105.93,105.93,105.91,105.92,1515399992.0
2007-10-31 06:12:00,105.92,105.92,105.91,105.91,1163200000.0
2007-10-31 06:13:00,105.66,105.67,105.66,105.67,1614300000.0
2007-10-31 06:14:00,105.895,105.92,105.895,105.905,1614300000.0
2007-10-31 06:15:00,105.905,105.92,105.9,105.9,1497100000.0
2007-10-31 06:16:00,105.9,105.91,105.895,105.895,1720000000.0
2007-10-31 06:17:00,105.895,105.9,105.88,105.9,1803299973.0
2007-10-31 06:18:00,105.9,105.91,105.89,105.89,2024000000.0
2007-10-31 06:19:00,105.89,105.9,105.88,105.89,1076700000.0
2007-10-31 06:20:00,105.89,105.89,105.865,105.87,1529400000.0
2007-10-31 06:21:00,105.87,105.87,105.87,105.87,1803200000.0
2007-10-31 06:22:00,105.87,105.87,105.86,105.87,1400800000.0
2007-10-31 06:23:00,105.87,105.88,105.87,105.87,1694400000.0
2007-10-31 06:24:00,105.62,105.64,105.62,105.64,1932800000.0
2007-10-31 06:25:00,105.87,105.87,105.865,105.87,1932800000.0
2007-10-31 06:26:00,105.87,105.88,105.87,105.87,1724800000.0
2007-10-31 06:27:00,105.87,105.88,105.87,105.88,1196000000.0
2007-10-31 06:28:00,105.88,105.9,105.875,105.9,1438699973.0
2007-10-31 06:29:00,105.9,105.91,105.89,105.9,1558499993.0
2007-10-31 06:30:00,105.9,105.9,105.89,105.9,1632000000.0
2007-10-31 06:31:00,105.9,105.9,105.875,105.88,1693799975.0
2007-10-31 06:32:00,105.88,105.89,105.87,105.88,1152800000.0
2007-10-31 06:33:00,105.88,105.88,105.855,105.86,910499991.0
2007-10-31 06:34:00,105.63,105.65,105.63,105.64,1555000000.0
2007-10-31 06:35:00,105.84,105.845,105.8,105.82,1555000000.0
2007-10-31 06:36:00,105.82,105.83,105.79,105.79,1221600000.0
2007-10-31 06:37:00,105.64,105.64,105.62,105.63,1398400000.0
2007-10-31 06:38:00,105.8,105.815,105.8,105.81,1398400000.0
2007-10-31 06:39:00,105.81,105.815,105.765,105.77,1728500008.0
2007-10-31 06:40:00,105.66,105.68,105.65,105.66,1140800000.0
2007-10-31 06:41:00,105.77,105.78,105.75,105.76,1140800000.0
2007-10-31 06:42:00,105.76,105.77,105.75,105.77,1344800000.0
2007-10-31 06:43:00,105.64,105.66,105.63,105.64,1968600023.0
2007-10-31 06:44:00,105.78,105.8,105.775,105.775,1968600023.0
2007-10-31 06:45:00,105.63,105.64,105.61,105.62,2086200000.0
2007-10-31 06:46:00,105.79,105.8,105.78,105.78,2086200000.0
2007-10-31 06:47:00,105.78,105.785,105.775,105.785,897600000.0
2007-10-31 06:48:00,105.785,105.8,105.785,105.8,1268800000.0
2007-10-31 06:49:00,105.61,105.62,105.57,105.6,1494900000.0
2007-10-31 06:50:00,105.8,105.83,105.785,105.83,1494900000.0
2007-10-31 06:51:00,105.83,105.83,105.795,105.795,937600000.0
2007-10-31 06:52:00,105.8,105.8,105.77,105.77,487800000.0
2007-10-31 06:53:00,105.77,105.78,105.755,105.77,675100000.0
2007-10-31 06:54:00,105.77,105.78,105.765,105.78,304800000.0
2007-10-31 06:55:00,105.78,105.79,105.755,105.79,1459000020.0
2007-10-31 06:56:00,105.79,105.79,105.765,105.77,379200000.0
2007-10-31 06:57:00,105.77,105.775,105.76,105.76,515200000.0
2007-10-31 06:58:00,105.76,105.76,105.705,105.72,841900000.0
2007-10-31 06:59:00,105.72,105.73,105.715,105.72,362600000.0
2007-10-31 07:00:00,105.72,105.72,105.695,105.7,711500000.0
2007-10-31 07:01:00,105.7,105.705,105.68,105.69,963000000.0
2007-10-31 07:02:00,105.69,105.7,105.685,105.69,1794400000.0
2007-10-31 07:03:00,105.69,105.69,105.685,105.69,1909600000.0
2007-10-31 07:04:00,105.69,105.7,105.68,105.69,1645100000.0
2007-10-31 07:05:00,105.69,105.705,105.68,105.7,2143500000.0
2007-10-31 07:06:00,105.59,105.59,105.57,105.57,1246400000.0
2007-10-31 07:07:00,105.56,105.57,105.55,105.57,1246400000.0
2007-10-31 07:08:00,105.71,105.71,105.7,105.7,1246400000.0
2007-10-31 07:09:00,105.7,105.7,105.685,105.695,1308000000.0
2007-10-31 07:10:00,105.695,105.695,105.67,105.67,1572600000.0
2007-10-31 07:11:00,105.67,105.69,105.67,105.68,1245500000.0
2007-10-31 07:12:00,105.68,105.69,105.68,105.68,1151200000.0
2007-10-31 07:13:00,105.6,105.6,105.55,105.55,1032800000.0
2007-10-31 07:14:00,105.68,105.71,105.675,105.68,1032800000.0
2007-10-31 07:15:00,105.53,105.57,105.53,105.57,1332800000.0
2007-10-31 07:16:00,105.67,105.68,105.66,105.675,1332800000.0
2007-10-31 07:17:00,105.675,105.675,105.64,105.64,1546800000.0
2007-10-31 07:18:00,105.64,105.67,105.64,105.665,1486200000.0
2007-10-31 07:19:00,105.665,105.67,105.62,105.625,1757800005.0
2007-10-31 07:20:00,105.53,105.53,105.51,105.53,1990100002.0
2007-10-31 07:21:00,105.52,105.54,105.51,105.53,1990100002.0
2007-10-31 07:22:00,105.63,105.63,105.615,105.63,1990100002.0
2007-10-31 07:23:00,105.63,105.64,105.62,105.64,1949800000.0
2007-10-31 07:24:00,105.64,105.64,105.625,105.64,1782400015.0
2007-10-31 07:25:00,105.64,105.64,105.635,105.64,2121000000.0
2007-10-31 07:26:00,105.64,105.64,105.62,105.63,1657899997.0
2007-10-31 07:27:00,105.55,105.56,105.53,105.55,1903500000.0
2007-10-31 07:28:00,105.64,105.65,105.615,105.63,1903500000.0
2007-10-31 07:29:00,105.63,105.63,105.62,105.63,674400000.0
2007-10-31 07:30:00,105.63,105.65,105.605,105.635,1811499981.0
2007-10-31 07:31:00,105.635,105.66,105.625,105.65,1459700000.0
2007-10-31 07:32:00,105.65,105.67,105.62,105.65,1469999999.0
2007-10-31 07:33:00,105.65,105.655,105.63,105.63,1087099999.0
2007-10-31 07:34:00,105.63,105.66,105.63,105.66,1211200000.0
2007-10-31 07:35:00,105.66,105.68,105.64,105.645,1419599991.0
2007-10-31 07:36:00,105.645,105.645,105.6,105.62,1387200000.0
2007-10-31 07:37:00,105.62,105.645,105.62,105.64,813200000.0
2007-10-31 07:38:00,105.635,105.665,105.635,105.66,573200000.0
2007-10-31 07:39:00,105.66,105.685,105.655,105.66,733600000.0
2007-10-31 07:40:00,105.66,105.685,105.66,105.66,404800000.0
2007-10-31 07:41:00,105.66,105.675,105.66,105.66,378400000.0
2007-10-31 07:42:00,105.66,105.66,105.65,105.655,1167500000.0
2007-10-31 07:43:00,105.655,105.67,105.645,105.66,779600000.0
2007-10-31 07:44:00,105.66,105.665,105.65,105.655,233000000.0
2007-10-31 07:45:00,105.655,105.655,105.625,105.635,377999999.0
2007-10-31 07:46:00,105.635,105.64,105.61,105.63,193700000.0
2007-10-31 07:47:00,105.63,105.64,105.615,105.63,419100000.0
2007-10-31 07:48:00,105.63,105.64,105.62,105.62,560300000.0
2007-10-31 07:49:00,105.62,105.63,105.585,105.6,1150199998.0
2007-10-31 07:50:00,105.6,105.61,105.57,105.585,276200000.0
2007-10-31 07:51:00,105.585,105.59,105.505,105.56,606700000.0
2007-10-31 07:52:00,105.56,105.565,105.48,105.495,1158399999.0
2007-10-31 07:53:00,105.495,105.505,105.48,105.495,1327899985.0
2007-10-31 07:54:00,105.495,105.545,105.495,105.545,516000000.0
2007-10-31 07:55:00,105.535,105.57,105.52,105.56,1141300000.0
2007-10-31 07:56:00,105.56,105.58,105.56,105.57,960000000.0
2007-10-31 07:57:00,105.57,105.57,105.555,105.565,850400000.0
2007-10-31 07:58:00,105.565,105.58,105.56,105.58,348800000.0
2007-10-31 07:59:00,105.58,105.605,105.575,105.605,299200000.0
2007-10-31 08:00:00,105.61,105.64,105.575,105.585,1293800000.0
2007-10-31 08:01:00,105.585,105.62,105.57,105.58,895000001.0
2007-10-31 08:02:00,105.58,105.625,105.575,105.61,1452099971.0
2007-10-31 08:03:00,105.605,105.65,105.605,105.65,1102099999.0
2007-10-31 08:04:00,105.65,105.65,105.62,105.62,761900002.0
2007-10-31 08:05:00,105.62,105.62,105.6,105.6,533600000.0
2007-10-31 08:06:00,105.6,105.61,105.59,105.595,386400000.0
2007-10-31 08:07:00,105.595,105.595,105.565,105.575,513500000.0
2007-10-31 08:08:00,105.58,105.6,105.565,105.57,842100000.0
2007-10-31 08:09:00,105.565,105.57,105.52,105.53,1161300000.0
2007-10-31 08:10:00,105.53,105.56,105.53,105.555,492800000.0
2007-10-31 08:11:00,105.555,105.565,105.54,105.56,521700000.0
2007-10-31 08:12:00,105.56,105.605,105.555,105.585,265900000.0
2007-10-31 08:13:00,105.585,105.595,105.545,105.57,778100000.0
2007-10-31 08:14:00,105.57,105.595,105.555,105.555,528900000.0
2007-10-31 08:15:00,105.555,105.585,105.545,105.585,920300000.0
2007-10-31 08:16:00,105.585,105.585,105.56,105.56,214400000.0
2007-10-31 08:17:00,105.56,105.565,105.505,105.545,1679699999.0
2007-10-31 08:18:00,105.545,105.56,105.51,105.55,929600000.0
2007-10-31 08:19:00,105.55,105.55,105.515,105.55,904400000.0
2007-10-31 08:20:00,105.55,105.55,105.53,105.545,638600000.0
2007-10-31 08:21:00,105.54,105.55,105.53,105.55,709900000.0
2007-10-31 08:22:00,105.55,105.57,105.55,105.57,1008800000.0
2007-10-31 08:23:00,105.57,105.58,105.505,105.54,1078399998.0
2007-10-31 08:24:00,105.53,105.57,105.53,105.57,954200000.0
2007-10-31 08:25:00,105.575,105.595,105.56,105.565,904800000.0
2007-10-31 08:26:00,105.565,105.59,105.54,105.54,1259599999.0
2007-10-31 08:27:00,105.545,105.575,105.545,105.555,881000000.0
2007-10-31 08:28:00,105.555,105.585,105.545,105.585,560000000.0
2007-10-31 08:29:00,105.585,105.585,105.56,105.575,348000000.0
2007-10-31 08:30:00,105.575,105.59,105.53,105.575,569300000.0
2007-10-31 08:31:00,105.575,105.575,105.56,105.575,460000000.0
2007-10-31 08:32:00,105.575,105.6,105.575,105.58,744000000.0
2007-10-31 08:33:00,105.58,105.595,105.575,105.58,384100000.0
2007-10-31 08:34:00,105.59,105.685,105.575,105.67,982200000.0
2007-10-31 08:35:00,105.67,105.7,105.67,105.67,1447500000.0
2007-10-31 08:36:00,105.67,105.72,105.67,105.72,1572100000.0
2007-10-31 08:37:00,105.72,105.725,105.695,105.7,524800000.0
2007-10-31 08:38:00,105.7,105.7,105.675,105.695,520800000.0
2007-10-31 08:39:00,105.68,105.715,105.675,105.715,918400000.0
2007-10-31 08:40:00,105.715,105.745,105.71,105.735,838400000.0
2007-10-31 08:41:00,105.735,105.775,105.735,105.77,845400000.0
2007-10-31 08:42:00,105.775,105.8,105.77,105.79,632000000.0
2007-10-31 08:43:00,105.785,105.8,105.775,105.785,330400000.0
2007-10-31 08:44:00,105.785,105.805,105.78,105.8,705600000.0
2007-10-31 08:45:00,105.8,105.81,105.78,105.8,729600000.0
2007-10-31 08:46:00,105.8,105.8,105.79,105.795,278400000.0
2007-10-31 08:47:00,105.795,105.805,105.78,105.785,465600000.0
2007-10-31 08:48:00,105.785,105.79,105.765,105.79,706400000.0
2007-10-31 08:49:00,105.79,105.805,105.785,105.79,872799996.0
2007-10-31 08:50:00,105.79,105.795,105.77,105.775,849199992.0
2007-10-31 08:51:00,105.775,105.78,105.755,105.775,1462100001.0
2007-10-31 08:52:00,105.775,105.775,105.76,105.76,503800000.0
2007-10-31 08:53:00,105.76,105.76,105.735,105.735,495500000.0
2007-10-31 08:54:00,105.735,105.745,105.71,105.71,844100000.0
2007-10-31 08:55:00,105.71,105.74,105.71,105.725,465400000.0
2007-10-31 08:56:00,105.725,105.745,105.715,105.74,496100000.0
2007-10-31 08:57:00,105.74,105.755,105.74,105.75,776000000.0
2007-10-31 08:58:00,105.74,105.76,105.735,105.735,687200000.0
2007-10-31 08:59:00,105.735,105.745,105.695,105.725,1509899994.0
2007-10-31 09:00:00,105.725,105.77,105.72,105.77,1035900000.0
2007-10-31 09:01:00,105.77,105.78,105.75,105.765,1494500000.0
2007-10-31 09:02:00,105.77,105.8,105.745,105.78,1391299998.0
2007-10-31 09:03:00,105.78,105.79,105.75,105.765,1276800000.0
2007-10-31 09:04:00,105.765,105.78,105.76,105.775,900700000.0
2007-10-31 09:05:00,105.775,105.8,105.775,105.795,668800001.0
2007-10-31 09:06:00,105.795,105.82,105.795,105.8,831200000.0
2007-10-31 09:07:00,105.8,105.825,105.8,105.82,477600000.0
2007-10-31 09:08:00,105.82,105.83,105.815,105.82,580000000.0
2007-10-31 09:09:00,105.82,105.84,105.805,105.84,1290900003.0
2007-10-31 09:10:00,105.84,105.875,105.84,105.855,537000000.0
2007-10-31 09:11:00,105.85,105.88,105.825,105.825,1138000000.0
2007-10-31 09:12:00,105.825,105.875,105.815,105.85,437300000.0
2007-10-31 09:13:00,105.855,105.865,105.85,105.865,460800000.0
2007-10-31 09:14:00,105.865,105.895,105.855,105.885,1138700000.0
2007-10-31 09:15:00,105.885,105.9,105.875,105.89,1492800000.0
2007-10-31 09:16:00,105.88,105.91,105.87,105.88,1918400000.0
2007-10-31 09:17:00,105.88,105.945,105.88,105.94,796000000.0
2007-10-31 09:18:00,105.94,105.94,105.925,105.93,1617000000.0
2007-10-31 09:19:00,105.93,105.94,105.93,105.935,1458499992.0
2007-10-31 09:20:00,105.935,105.96,105.92,105.95,429800000.0
2007-10-31 09:21:00,105.95,105.965,105.905,105.91,1337600004.0
2007-10-31 09:22:00,105.91,105.93,105.91,105.91,1072200001.0
2007-10-31 09:23:00,105.91,105.92,105.865,105.875,447200000.0
2007-10-31 09:24:00,105.875,105.91,105.875,105.91,439000000.0
2007-10-31 09:25:00,105.91,105.915,105.9,105.905,527600000.0
2007-10-31 09:26:00,105.905,105.91,105.88,105.89,523700000.0
2007-10-31 09:27:00,105.89,105.935,105.88,105.905,1695200000.0
2007-10-31 09:28:00,105.895,105.94,105.895,105.93,1770200000.0
2007-10-31 09:29:00,106.05,106.07,106.05,106.05,1246800000.0
2007-10-31 09:30:00,106.06,106.12,106.04,106.12,1246800000.0
2007-10-31 09:31:00,105.93,105.93,105.9,105.915,1246800000.0
2007-10-31 09:32:00,105.915,105.93,105.91,105.91,661500000.0
2007-10-31 09:33:00,105.91,105.92,105.875,105.895,1145100000.0
2007-10-31 09:34:00,105.895,105.9,105.88,105.895,1502800000.0
2007-10-31 09:35:00,105.895,105.905,105.89,105.905,1207600003.0
2007-10-31 09:36:00,105.905,105.915,105.875,105.885,861799999.0
2007-10-31 09:37:00,105.88,105.93,105.87,105.9,1246499994.0
2007-10-31 09:38:00,105.9,105.915,105.89,105.905,1125600000.0
2007-10-31 09:39:00,105.905,105.95,105.905,105.945,816800000.0
2007-10-31 09:40:00,105.945,105.97,105.945,105.965,476800000.0
2007-10-31 09:41:00,105.965,105.98,105.96,105.98,1108000000.0
2007-10-31 09:42:00,105.98,105.99,105.965,105.97,928799999.0
2007-10-31 09:43:00,105.97,106.01,105.96,105.99,639700000.0
2007-10-31 09:44:00,105.99,106.01,105.98,105.98,474400000.0
2007-10-31 09:45:00,105.98,106.005,105.965,106.005,468300000.0
2007-10-31 09:46:00,106.005,106.06,105.995,106.06,571200000.0
2007-10-31 09:47:00,106.06,106.06,106.005,106.04,798000000.0
2007-10-31 09:48:00,106.04,106.04,105.995,106.005,243600000.0
2007-10-31 09:49:00,106.005,106.005,105.98,105.99,990500002.0
2007-10-31 09:50:00,105.98,106.01,105.97,106.0,656800000.0
2007-10-31 09:51:00,106.0,106.0,105.925,105.955,770600000.0
2007-10-31 09:52:00,105.955,105.97,105.955,105.97,593100000.0
2007-10-31 09:53:00,105.97,105.97,105.94,105.94,294100000.0
2007-10-31 09:54:00,105.94,105.99,105.94,105.965,539300009.0
2007-10-31 09:55:00,105.965,106.02,105.96,105.99,1359200001.0
2007-10-31 09:56:00,105.99,105.99,105.935,105.95,634600000.0
2007-10-31 09:57:00,105.955,105.975,105.95,105.97,921000000.0
2007-10-31 09:58:00,105.97,106.045,105.97,106.045,1059100000.0
2007-10-31 09:59:00,106.04,106.08,106.015,106.08,1180300000.0
2007-10-31 10:00:00,106.08,106.08,106.045,106.065,991399999.0
2007-10-31 10:01:00,106.065,106.085,105.975,106.005,1337970331.0
2007-10-31 10:02:00,106.005,106.055,106.0,106.055,962900000.0
2007-10-31 10:03:00,106.055,106.075,106.055,106.07,1040300000.0
2007-10-31 10:04:00,106.065,106.07,106.015,106.025,1175199999.0
2007-10-31 10:05:00,106.025,106.06,106.01,106.05,1336599984.0
2007-10-31 10:06:00,106.05,106.095,106.045,106.08,952000001.0
2007-10-31 10:07:00,106.075,106.09,106.065,106.065,800800000.0
2007-10-31 10:08:00,106.065,106.08,106.055,106.075,596800000.0
2007-10-31 10:09:00,106.065,106.085,106.045,106.075,697900000.0
2007-10-31 10:10:00,106.075,106.075,106.025,106.035,727200000.0
2007-10-31 10:11:00,106.035,106.045,106.015,106.02,625100000.0
2007-10-31 10:12:00,106.02,106.035,106.01,106.03,1556500000.0
2007-10-31 10:13:00,106.03,106.05,106.025,106.04,566500000.0
2007-10-31 10:14:00,106.04,106.05,106.02,106.02,478400000.0
2007-10-31 10:15:00,106.02,106.025,105.99,106.005,472900000.0
2007-10-31 10:16:00,106.005,106.015,105.985,105.995,1141900000.0
2007-10-31 10:17:00,105.995,106.0,105.97,105.975,1454700010.0
2007-10-31 10:18:00,105.985,106.0,105.96,105.99,1057000000.0
2007-10-31 10:19:00,105.99,105.995,105.9,105.915,640900001.0
2007-10-31 10:20:00,105.925,105.965,105.9,105.955,1183599998.0
2007-10-31 10:21:00,105.955,105.955,105.92,105.925,1361500004.0
2007-10-31 10:22:00,105.925,105.96,105.925,105.955,533200000.0
2007-10-31 10:23:00,105.955,105.975,105.955,105.965,152100000.0
2007-10-31 10:24:00,105.965,105.985,105.96,105.985,444100004.0
2007-10-31 10:25:00,105.985,106.065,105.985,106.065,1033900009.0
2007-10-31 10:26:00,106.065,106.13,106.065,106.105,1303500019.0
2007-10-31 10:27:00,106.105,106.22,106.075,106.135,974200002.0
2007-10-31 10:28:00,106.135,106.135,106.035,106.065,659200000.0
2007-10-31 10:29:00,106.065,106.085,106.055,106.075,762399999.0
2007-10-31 10:30:00,106.065,106.13,106.06,106.125,1109400001.0
2007-10-31 10:31:00,106.125,106.19,106.095,106.17,1075999989.0
2007-10-31 10:32:00,106.17,106.21,106.105,106.11,744100004.0
2007-10-31 10:33:00,106.11,106.11,106.045,106.075,584500000.0
2007-10-31 10:34:00,106.075,106.085,106.05,106.075,521600000.0
2007-10-31 10:35:00,106.075,106.08,106.025,106.08,635200000.0
2007-10-31 10:36:00,106.075,106.135,106.075,106.135,747500000.0
2007-10-31 10:37:00,106.135,106.145,106.115,106.115,728600000.0
2007-10-31 10:38:00,106.115,106.15,106.105,106.15,494800000.0
2007-10-31 10:39:00,106.15,106.16,106.135,106.155,819800000.0
2007-10-31 10:40:00,106.16,106.205,106.155,106.195,1244000005.0
2007-10-31 10:41:00,106.195,106.24,106.175,106.175,760800000.0
2007-10-31 10:42:00,106.175,106.19,106.145,106.175,923000000.0
2007-10-31 10:43:00,106.17,106.19,106.16,106.18,1700900008.0
2007-10-31 10:44:00,106.18,106.23,106.18,106.21,1131200000.0
2007-10-31 10:45:00,106.205,106.24,106.195,106.23,1155900000.0
2007-10-31 10:46:00,106.23,106.23,106.2,106.21,913900000.0
2007-10-31 10:47:00,106.21,106.3,106.21,106.285,1015300000.0
2007-10-31 10:48:00,106.285,106.345,106.285,106.315,1563200002.0
2007-10-31 10:49:00,106.315,106.32,106.285,106.31,1363700001.0
2007-10-31 10:50:00,106.32,106.32,106.275,106.29,701100000.0
2007-10-31 10:51:00,106.29,106.29,106.265,106.265,661600000.0
2007-10-31 10:52:00,106.27,106.27,106.24,106.25,1083700000.0
2007-10-31 10:53:00,106.25,106.26,106.21,106.215,1462000000.0
2007-10-31 10:54:00,106.215,106.265,106.215,106.23,1018599999.0
2007-10-31 10:55:00,106.23,106.255,106.225,106.255,1644399999.0
2007-10-31 10:56:00,106.255,106.27,106.245,106.255,971200000.0
2007-10-31 10:57:00,106.26,106.26,106.235,106.255,1698100010.0
2007-10-31 10:58:00,106.26,106.26,106.215,106.215,1181700000.0
2007-10-31 10:59:00,106.215,106.235,106.05,106.07,1520800002.0
2007-10-31 11:00:00,106.07,106.15,106.06,106.075,1123099999.0
2007-10-31 11:01:00,106.075,106.105,106.025,106.03,1060800000.0
2007-10-31 11:02:00,106.03,106.03,105.985,106.02,1078400000.0
2007-10-31 11:03:00,106.02,106.08,106.005,106.07,1000000000.0
2007-10-31 11:04:00,106.075,106.125,106.045,106.06,1073599992.0
2007-10-31 11:05:00,106.06,106.06,106.03,106.035,1478900000.0
2007-10-31 11:06:00,106.035,106.04,106.015,106.03,773700000.0
2007-10-31 11:07:00,106.17,106.22,106.15,106.17,1165100014.0
2007-10-31 11:08:00,106.135,106.155,106.095,106.1,1165100014.0
2007-10-31 11:09:00,106.1,106.115,106.095,106.115,965900000.0
2007-10-31 11:10:00,106.115,106.115,106.085,106.11,999500000.0
2007-10-31 11:11:00,106.115,106.155,106.1,106.14,1457699991.0
2007-10-31 11:12:00,106.14,106.14,106.115,106.14,1264100002.0
2007-10-31 11:13:00,106.14,106.145,106.125,106.14,594300000.0
2007-10-31 11:14:00,106.14,106.185,106.125,106.175,1310500002.0
2007-10-31 11:15:00,106.175,106.19,106.135,106.135,1492699995.0
2007-10-31 11:16:00,106.135,106.15,106.125,106.125,835200000.0
2007-10-31 11:17:00,106.125,106.13,106.09,106.1,1067200000.0
2007-10-31 11:18:00,106.1,106.105,106.065,106.09,1131200000.0
2007-10-31 11:19:00,106.09,106.11,106.075,106.105,536500000.0
2007-10-31 11:20:00,106.105,106.11,106.075,106.08,697100000.0
2007-10-31 11:21:00,106.08,106.115,106.055,106.065,1067200000.0
2007-10-31 11:22:00,106.06,106.085,106.045,106.075,1508800006.0
2007-10-31 11:23:00,106.075,106.13,106.075,106.125,1025100000.0
2007-10-31 11:24:00,106.125,106.13,106.11,106.11,865900000.0
2007-10-31 11:25:00,106.105,106.125,106.1,106.125,192800000.0
2007-10-31 11:26:00,106.115,106.175,106.115,106.17,225900000.0
2007-10-31 11:27:00,106.17,106.22,106.17,106.205,820699999.0
2007-10-31 11:28:00,106.205,106.23,106.205,106.22,965700000.0
2007-10-31 11:29:00,106.22,106.225,106.215,106.22,1528500000.0
2007-10-31 11:30:00,106.22,106.25,106.195,106.195,619899988.0
2007-10-31 11:31:00,106.195,106.22,106.17,106.195,1018999995.0
2007-10-31 11:32:00,106.19,106.23,106.19,106.23,788800000.0
2007-10-31 11:33:00,106.23,106.245,106.225,106.23,389300000.0
2007-10-31 11:34:00,106.23,106.245,106.225,106.235,781400000.0
2007-10-31 11:35:00,106.235,106.235,106.215,106.23,565000000.0
2007-10-31 11:36:00,106.23,106.235,106.215,106.215,271100000.0
2007-10-31 11:37:00,106.215,106.225,106.195,106.195,644600000.0
2007-10-31 11:38:00,106.195,106.195,106.165,106.175,795000000.0
2007-10-31 11:39:00,106.175,106.18,106.165,106.165,2140999976.0
2007-10-31 11:40:00,106.165,106.18,106.16,106.165,334100000.0
2007-10-31 11:41:00,106.165,106.17,106.145,106.17,875100000.0
2007-10-31 11:42:00,106.17,106.2,106.15,106.2,461800000.0
2007-10-31 11:43:00,106.2,106.2,106.165,106.185,885300000.0
2007-10-31 11:44:00,106.185,106.195,106.175,106.19,1095200000.0
2007-10-31 11:45:00,106.19,106.19,106.17,106.17,1141599998.0
2007-10-31 11:46:00,106.175,106.205,106.17,106.2,1416400000.0
2007-10-31 11:47:00,106.2,106.215,106.195,106.215,1113300003.0
2007-10-31 11:48:00,106.215,106.22,106.2,106.215,527999999.0
2007-10-31 11:49:00,106.215,106.215,106.2,106.205,319100000.0
2007-10-31 11:50:00,106.205,106.205,106.185,106.19,933600000.0
2007-10-31 11:51:00,106.195,106.25,106.195,106.25,874100000.0
2007-10-31 11:52:00,106.25,106.255,106.23,106.23,660800000.0
2007-10-31 11:53:00,106.23,106.255,106.215,106.255,687300000.0
2007-10-31 11:54:00,106.245,106.265,106.23,106.245,825600000.0
2007-10-31 11:55:00,106.245,106.29,106.225,106.27,1174399999.0
2007-10-31 11:56:00,106.27,106.315,106.27,106.295,1104000000.0
2007-10-31 11:57:00,106.305,106.305,106.275,106.275,795799992.0
2007-10-31 11:58:00,106.275,106.295,106.255,106.285,1371999986.0
2007-10-31 11:59:00,106.285,106.29,106.25,106.27,1449600000.0
2007-10-31 12:00:00,106.28,106.28,106.21,106.215,810399999.0
2007-10-31 12:01:00,106.215,106.235,106.215,106.22,484000000.0
2007-10-31 12:02:00,106.22,106.22,106.175,106.19,1116900007.0
2007-10-31 12:03:00,106.19,106.2,106.175,106.195,911599999.0
2007-10-31 12:04:00,106.19,106.21,106.19,106.195,1444000002.0
2007-10-31 12:05:00,106.2,106.215,106.165,106.17,984200000.0
2007-10-31 12:06:00,106.17,106.185,106.17,106.18,863900001.0
2007-10-31 12:07:00,106.18,106.23,106.17,106.19,1078900000.0
2007-10-31 12:08:00,106.19,106.23,106.19,106.225,1304200001.0
2007-10-31 12:09:00,106.225,106.275,106.225,106.265,1391099988.0
2007-10-31 12:10:00,106.265,106.285,106.255,106.275,1248800000.0
2007-10-31 12:11:00,106.275,106.295,106.27,106.275,1411100000.0
2007-10-31 12:12:00,106.27,106.285,106.26,106.28,1332800002.0
2007-10-31 12:13:00,106.28,106.295,106.265,106.275,1443300000.0
2007-10-31 12:14:00,106.27,106.28,106.265,106.275,1364599998.0
2007-10-31 12:15:00,106.27,106.28,106.25,106.255,1211800001.0
2007-10-31 12:16:00,106.255,106.26,106.24,106.26,821500000.0
2007-10-31 12:17:00,106.26,106.28,106.24,106.27,518400000.0
2007-10-31 12:18:00,106.265,106.3,106.26,106.285,1063300000.0
2007-10-31 12:19:00,106.285,106.31,106.285,106.305,221100000.0
2007-10-31 12:20:00,106.305,106.31,106.265,106.3,619900000.0
2007-10-31 12:21:00,106.3,106.3,106.255,106.29,291600000.0
2007-10-31 12:22:00,106.29,106.295,106.255,106.295,180000000.0
2007-10-31 12:23:00,106.295,106.295,106.275,106.29,332000000.0
2007-10-31 12:24:00,106.29,106.3,106.265,106.28,689299986.0
2007-10-31 12:25:00,106.28,106.3,106.28,106.295,1317199975.0
2007-10-31 12:26:00,106.295,106.31,106.275,106.285,812600013.0
2007-10-31 12:27:00,106.285,106.295,106.27,106.295,563800000.0
2007-10-31 12:28:00,106.295,106.3,106.265,106.265,1024600000.0
2007-10-31 12:29:00,106.265,106.285,106.265,106.275,1255999996.0
2007-10-31 12:30:00,106.275,106.315,106.275,106.31,1702300000.0
2007-10-31 12:31:00,106.31,106.31,106.285,106.29,343600000.0
2007-10-31 12:32:00,106.285,106.295,106.275,106.295,327899999.0
2007-10-31 12:33:00,106.295,106.295,106.27,106.295,982500000.0
2007-10-31 12:34:00,106.29,106.295,106.26,106.26,1049300000.0
2007-10-31 12:35:00,106.26,106.275,106.25,106.27,509800000.0
2007-10-31 12:36:00,106.27,106.28,106.265,106.27,474700000.0
2007-10-31 12:37:00,106.275,106.28,106.255,106.26,253000000.0
2007-10-31 12:38:00,106.26,106.265,106.215,106.215,1108400000.0
2007-10-31 12:39:00,106.22,106.24,106.215,106.23,1119599999.0
2007-10-31 12:40:00,106.23,106.23,106.195,106.21,1470800000.0
2007-10-31 12:41:00,106.205,106.23,106.195,106.215,1329600002.0
2007-10-31 12:42:00,106.215,106.215,106.165,106.18,1213600000.0
2007-10-31 12:43:00,106.18,106.19,106.18,106.19,1426400000.0
2007-10-31 12:44:00,106.21,106.22,106.2,106.2,1568000000.0
2007-10-31 12:45:00,106.21,106.21,106.19,106.195,1568000000.0
2007-10-31 12:46:00,106.195,106.21,106.19,106.19,1632800000.0
2007-10-31 12:47:00,106.19,106.195,106.185,106.19,1160800000.0
2007-10-31 12:48:00,106.2,106.22,106.195,106.205,1293900000.0
2007-10-31 12:49:00,106.205,106.21,106.185,106.185,1744800000.0
2007-10-31 12:50:00,106.185,106.21,106.17,106.21,1105900000.0
2007-10-31 12:51:00,106.205,106.255,106.2,106.255,1313200000.0
2007-10-31 12:52:00,106.255,106.26,106.21,106.235,1550700000.0
2007-10-31 12:53:00,106.235,106.26,106.235,106.25,1152700000.0
2007-10-31 12:54:00,106.25,106.25,106.225,106.24,1291100000.0
2007-10-31 12:55:00,106.24,106.25,106.22,106.25,1661700000.0
2007-10-31 12:56:00,106.245,106.25,106.18,106.18,491800000.0
2007-10-31 12:57:00,106.18,106.23,106.18,106.215,843000000.0
2007-10-31 12:58:00,106.215,106.23,106.215,106.23,618600000.0
2007-10-31 12:59:00,106.23,106.23,106.215,106.23,1281100000.0
2007-10-31 13:00:00,106.235,106.24,106.22,106.225,2090000038.0
2007-10-31 13:01:00,106.14,106.17,106.14,106.16,1314100000.0
2007-10-31 13:02:00,106.24,106.255,106.23,106.255,1314100000.0
2007-10-31 13:03:00,106.255,106.255,106.2,106.205,1076500000.0
2007-10-31 13:04:00,106.205,106.245,106.205,106.215,1041199999.0
2007-10-31 13:05:00,106.215,106.235,106.21,106.23,735200000.0
2007-10-31 13:06:00,106.23,106.24,106.225,106.23,917900000.0
2007-10-31 13:07:00,106.23,106.25,106.225,106.25,1309600000.0
2007-10-31 13:08:00,106.25,106.265,106.22,106.26,791200000.0
2007-10-31 13:09:00,106.26,106.26,106.245,106.255,1131200000.0
2007-10-31 13:10:00,106.255,106.26,106.255,106.255,1221600000.0
2007-10-31 13:11:00,106.255,106.27,106.255,106.27,1149600000.0
2007-10-31 13:12:00,106.27,106.27,106.265,106.27,562400000.0
2007-10-31 13:13:00,106.27,106.29,106.255,106.26,667200000.0
2007-10-31 13:14:00,106.26,106.265,106.245,106.25,1102300000.0
2007-10-31 13:15:00,106.25,106.255,106.245,106.245,1334000000.0
2007-10-31 13:16:00,106.245,106.27,106.245,106.245,1320899999.0
2007-10-31 13:17:00,106.25,106.31,106.25,106.29,940600001.0
2007-10-31 13:18:00,106.29,106.305,106.27,106.305,1384200000.0
2007-10-31 13:19:00,106.305,106.305,106.285,106.285,1059100000.0
2007-10-31 13:20:00,106.295,106.3,106.275,106.29,1285000000.0
2007-10-31 13:21:00,106.29,106.31,106.285,106.29,1064466520.0
2007-10-31 13:22:00,106.29,106.295,106.285,106.295,2099199999.0
2007-10-31 13:23:00,106.295,106.305,106.285,106.285,1442100000.0
2007-10-31 13:24:00,106.295,106.305,106.285,106.295,1349399999.0
2007-10-31 13:25:00,106.295,106.305,106.295,106.295,1756400000.0
2007-10-31 13:26:00,106.295,106.295,106.275,106.29,2023200000.0
2007-10-31 13:27:00,106.31,106.32,106.3,106.3,1743199999.0
2007-10-31 13:28:00,106.255,106.26,106.24,106.245,1743199999.0
2007-10-31 13:29:00,106.245,106.275,106.245,106.25,1256400000.0
2007-10-31 13:30:00,106.32,106.36,106.28,106.28,1442000000.0
2007-10-31 13:31:00,106.235,106.27,106.23,106.235,1442000000.0
2007-10-31 13:32:00,106.23,106.265,106.23,106.25,1776700000.0
2007-10-31 13:33:00,106.25,106.27,106.245,106.26,1433600000.0
2007-10-31 13:34:00,106.265,106.27,106.245,106.25,1728800000.0
2007-10-31 13:35:00,106.25,106.28,106.25,106.265,1538400000.0
2007-10-31 13:36:00,106.265,106.275,106.24,106.24,1676500026.0
2007-10-31 13:37:00,106.24,106.26,106.24,106.245,1881500014.0
2007-10-31 13:38:00,106.25,106.27,106.24,106.26,1136000000.0
2007-10-31 13:39:00,106.27,106.27,106.22,106.26,1136000000.0
2007-10-31 13:40:00,106.23,106.24,106.225,106.23,1136000000.0
2007-10-31 13:41:00,106.225,106.235,106.21,106.225,1019200000.0
2007-10-31 13:42:00,106.225,106.225,106.2,106.205,1131799999.0
2007-10-31 13:43:00,106.205,106.23,106.205,106.23,512300000.0
2007-10-31 13:44:00,106.23,106.23,106.215,106.215,811200000.0
2007-10-31 13:45:00,106.215,106.265,106.215,106.23,1231400005.0
2007-10-31 13:46:00,106.34,106.35,106.31,106.34,1446100001.0
2007-10-31 13:47:00,106.225,106.235,106.205,106.205,1446100001.0
2007-10-31 13:48:00,106.205,106.205,106.165,106.185,1459500002.0
2007-10-31 13:49:00,106.185,106.225,106.18,106.205,1914299999.0
2007-10-31 13:50:00,106.205,106.21,106.155,106.17,1339200000.0
2007-10-31 13:51:00,106.17,106.17,106.135,106.15,1638800000.0
2007-10-31 13:52:00,106.15,106.185,106.135,106.175,715200000.0
2007-10-31 13:53:00,106.175,106.205,106.17,106.18,967200000.0
2007-10-31 13:54:00,106.165,106.18,106.15,106.18,1135199997.0
2007-10-31 13:55:00,106.18,106.185,106.155,106.18,650200000.0
2007-10-31 13:56:00,106.18,106.195,106.18,106.195,948000000.0
2007-10-31 13:57:00,106.195,106.21,106.19,106.21,946400000.0
2007-10-31 13:58:00,106.21,106.22,106.21,106.22,1026500000.0
2007-10-31 13:59:00,106.22,106.22,106.19,106.19,996200000.0
2007-10-31 14:00:00,106.19,106.19,106.14,106.165,1244800001.0
2007-10-31 14:01:00,106.165,106.18,106.155,106.17,712400000.0
2007-10-31 14:02:00,106.17,106.185,106.125,106.16,941700000.0
2007-10-31 14:03:00,106.16,106.18,106.16,106.175,1633084954.0
2007-10-31 14:04:00,106.175,106.175,106.16,106.17,1498890065.0
2007-10-31 14:05:00,106.17,106.205,106.165,106.205,1558186124.0
2007-10-31 14:06:00,106.205,106.22,106.195,106.21,1947001709.0
2007-10-31 14:07:00,106.36,106.36,106.32,106.32,912600000.0
2007-10-31 14:08:00,106.34,106.34,106.25,106.26,912600000.0
2007-10-31 14:09:00,106.24,106.24,106.19,106.22,912600000.0
2007-10-31 14:10:00,106.18,106.215,106.18,106.205,912600000.0
2007-10-31 14:11:00,106.205,106.255,106.205,106.23,1263000000.0
2007-10-31 14:12:00,106.235,106.235,106.22,106.225,1510300000.0
2007-10-31 14:13:00,106.22,106.24,106.21,106.24,1938799942.0
2007-10-31 14:14:00,106.24,106.265,106.225,106.225,1274399999.0
2007-10-31 14:15:00,106.225,106.3,106.155,106.265,1003797125.0
2007-10-31 14:16:00,106.255,106.29,106.235,106.255,771200000.0
2007-10-31 14:17:00,106.255,106.305,106.225,106.285,1484199999.0
2007-10-31 14:18:00,106.285,106.325,106.275,106.315,1095200000.0
2007-10-31 14:19:00,106.325,106.375,106.315,106.355,1465299996.0
2007-10-31 14:20:00,106.355,106.39,106.345,106.39,1407799998.0
2007-10-31 14:21:00,106.39,106.39,106.31,106.315,633000001.0
2007-10-31 14:22:00,106.31,106.33,106.3,106.315,761900000.0
2007-10-31 14:23:00,106.315,106.315,106.295,106.3,570400000.0
2007-10-31 14:24:00,106.3,106.32,106.295,106.32,1244700006.0
2007-10-31 14:25:00,106.32,106.36,106.305,106.335,971200000.0
2007-10-31 14:26:00,106.335,106.34,106.315,106.325,907200000.0
2007-10-31 14:27:00,106.325,106.335,106.31,106.31,1374300000.0
2007-10-31 14:28:00,106.315,106.35,106.31,106.33,1520600000.0
2007-10-31 14:29:00,106.33,106.35,106.28,106.305,1693300000.0
2007-10-31 14:30:00,106.305,106.355,106.275,106.295,1221800006.0
2007-10-31 14:31:00,106.295,106.32,106.245,106.28,1153600000.0
2007-10-31 14:32:00,106.28,106.32,106.275,106.32,1165000002.0
2007-10-31 14:33:00,106.32,106.35,106.295,106.325,1339999999.0
2007-10-31 14:34:00,106.325,106.36,106.315,106.32,1237600000.0
2007-10-31 14:35:00,106.32,106.34,106.265,106.265,1420400001.0
2007-10-31 14:36:00,106.265,106.3,106.255,106.28,1107000001.0
2007-10-31 14:37:00,106.28,106.29,106.235,106.265,1156500000.0
2007-10-31 14:38:00,106.265,106.285,106.25,106.275,1632000002.0
2007-10-31 14:39:00,106.28,106.28,106.24,106.28,1158599999.0
2007-10-31 14:40:00,106.28,106.285,106.265,106.28,1696600000.0
2007-10-31 14:41:00,106.28,106.285,106.24,106.26,1541300006.0
2007-10-31 14:42:00,106.26,106.305,106.26,106.28,1387899998.0
2007-10-31 14:43:00,106.275,106.345,106.275,106.345,1214400000.0
2007-10-31 14:44:00,106.345,106.37,106.33,106.34,1606400000.0
2007-10-31 14:45:00,106.34,106.35,106.325,106.34,965600001.0
2007-10-31 14:46:00,106.34,106.36,106.325,106.345,1869400007.0
2007-10-31 14:47:00,106.355,106.355,106.325,106.34,1356600000.0
2007-10-31 14:48:00,106.34,106.34,106.305,106.31,1011000000.0
2007-10-31 14:49:00,106.31,106.32,106.28,106.28,1191200000.0
2007-10-31 14:50:00,106.28,106.32,106.28,106.32,1863400018.0
2007-10-31 14:51:00,106.315,106.32,106.28,106.28,1304900000.0
2007-10-31 14:52:00,106.28,106.305,106.26,106.26,1320800000.0
2007-10-31 14:53:00,106.265,106.29,106.225,106.24,1598399995.0
2007-10-31 14:54:00,106.24,106.265,106.225,106.25,1190000000.0
2007-10-31 14:55:00,106.25,106.26,106.235,106.26,855300000.0
2007-10-31 14:56:00,106.26,106.31,106.25,106.305,1085000000.0
2007-10-31 14:57:00,106.305,106.32,106.27,106.285,1029600000.0
2007-10-31 14:58:00,106.29,106.35,106.29,106.35,1354700000.0
2007-10-31 14:59:00,106.24,106.295,106.24,106.29,1354700000.0
2007-10-31 15:00:00,106.29,106.295,106.275,106.295,850209295.0
2007-10-31 15:01:00,106.295,106.3,106.285,106.285,1626383800.0
2007-10-31 15:02:00,106.285,106.33,106.285,106.32,1287400000.0
2007-10-31 15:03:00,106.32,106.335,106.305,106.335,1276000001.0
2007-10-31 15:04:00,106.335,106.345,106.315,106.335,1561400004.0
2007-10-31 15:05:00,106.335,106.365,106.335,106.355,1338500000.0
2007-10-31 15:06:00,106.355,106.385,106.345,106.365,1384900001.0
2007-10-31 15:07:00,106.365,106.37,106.345,106.35,758400000.0
2007-10-31 15:08:00,106.35,106.355,106.265,106.265,1483000005.0
2007-10-31 15:09:00,106.265,106.265,106.215,106.235,1206400000.0
2007-10-31 15:10:00,106.235,106.245,106.215,106.24,1690500011.0
2007-10-31 15:11:00,106.235,106.29,106.23,106.28,1756500003.0
2007-10-31 15:12:00,106.28,106.29,106.255,106.29,1647299997.0
2007-10-31 15:13:00,106.29,106.31,106.285,106.295,1247200000.0
2007-10-31 15:14:00,106.295,106.31,106.295,106.295,484800000.0
2007-10-31 15:15:00,106.295,106.295,106.275,106.295,885599999.0
2007-10-31 15:16:00,106.295,106.3,106.275,106.275,1837600000.0
2007-10-31 15:17:00,106.275,106.335,106.27,106.335,1445700000.0
2007-10-31 15:18:00,106.33,106.365,106.325,106.355,2032000002.0
2007-10-31 15:19:00,106.355,106.39,106.345,106.375,1659400000.0
2007-10-31 15:20:00,106.375,106.38,106.355,106.36,715200000.0
2007-10-31 15:21:00,106.36,106.39,106.35,106.38,1282399998.0
2007-10-31 15:22:00,106.38,106.405,106.375,106.375,1246299997.0
2007-10-31 15:23:00,106.375,106.4,106.375,106.39,1218999998.0
2007-10-31 15:24:00,106.39,106.41,106.365,106.385,479200000.0
2007-10-31 15:25:00,106.385,106.395,106.35,106.375,1063100000.0
2007-10-31 15:26:00,106.375,106.4,106.375,106.39,1178300000.0
2007-10-31 15:27:00,106.39,106.4,106.375,106.395,769300000.0
2007-10-31 15:28:00,106.395,106.405,106.375,106.39,760600000.0
2007-10-31 15:29:00,106.385,106.395,106.375,106.395,902600000.0
2007-10-31 15:30:00,106.395,106.41,106.375,106.41,659800002.0
2007-10-31 15:31:00,106.41,106.43,106.405,106.42,1202799993.0
2007-10-31 15:32:00,106.42,106.43,106.38,106.38,2146700008.0
2007-10-31 15:33:00,106.38,106.39,106.375,106.38,1496100000.0
2007-10-31 15:34:00,106.38,106.38,106.37,106.375,1313700000.0
2007-10-31 15:35:00,106.375,106.38,106.365,106.38,1198400000.0
2007-10-31 15:36:00,106.38,106.385,106.365,106.385,1541199990.0
2007-10-31 15:37:00,106.385,106.41,106.38,106.41,1428000000.0
2007-10-31 15:38:00,106.41,106.41,106.365,106.38,1778400003.0
2007-10-31 15:39:00,106.38,106.415,106.38,106.39,1798000002.0
2007-10-31 15:40:00,106.395,106.4,106.38,106.39,1760099994.0
2007-10-31 15:41:00,106.39,106.405,106.38,106.38,1607200000.0
2007-10-31 15:42:00,106.38,106.38,106.335,106.335,752300000.0
2007-10-31 15:43:00,106.34,106.36,106.32,106.335,1054600000.0
2007-10-31 15:44:00,106.335,106.36,106.325,106.345,1782799987.0
2007-10-31 15:45:00,106.345,106.395,106.345,106.385,1137300000.0
2007-10-31 15:46:00,106.385,106.395,106.35,106.35,879100000.0
2007-10-31 15:47:00,106.35,106.355,106.335,106.335,1624799974.0
2007-10-31 15:48:00,106.335,106.34,106.27,106.27,1698399992.0
2007-10-31 15:49:00,106.27,106.28,106.245,106.255,1267200000.0
2007-10-31 15:50:00,106.25,106.29,106.24,106.265,1645700000.0
2007-10-31 15:51:00,106.265,106.285,106.235,106.285,1141600000.0
2007-10-31 15:52:00,106.285,106.29,106.26,106.265,1196800000.0
2007-10-31 15:53:00,106.265,106.285,106.265,106.27,1472800000.0
2007-10-31 15:54:00,106.27,106.28,106.265,106.28,1512800000.0
2007-10-31 15:55:00,106.28,106.29,106.265,106.27,1209200000.0
2007-10-31 15:56:00,106.28,106.345,106.28,106.345,1116800000.0
2007-10-31 15:57:00,106.345,106.345,106.31,106.315,1108000000.0
2007-10-31 15:58:00,106.315,106.37,106.31,106.37,1274400000.0
2007-10-31 15:59:00,106.37,106.37,106.335,106.355,964800000.0
2007-10-31 16:00:00,106.35,106.41,106.35,106.405,1060000000.0
2007-10-31 16:01:00,106.405,106.44,106.4,106.435,1169300000.0
2007-10-31 16:02:00,106.435,106.47,106.43,106.44,1536799988.0
2007-10-31 16:03:00,106.44,106.44,106.4,106.405,812100000.0
2007-10-31 16:04:00,106.405,106.42,106.385,106.41,912200000.0
2007-10-31 16:05:00,106.41,106.42,106.405,106.405,138200000.0
2007-10-31 16:06:00,106.405,106.41,106.39,106.395,753900000.0
2007-10-31 16:07:00,106.395,106.405,106.375,106.4,676900000.0
2007-10-31 16:08:00,106.4,106.4,106.37,106.38,1136200000.0
2007-10-31 16:09:00,106.38,106.41,106.38,106.4,386600000.0
2007-10-31 16:10:00,106.4,106.425,106.4,106.415,305900000.0
2007-10-31 16:11:00,106.415,106.415,106.385,106.4,526300000.0
2007-10-31 16:12:00,106.4,106.435,106.39,106.42,666600000.0
2007-10-31 16:13:00,106.42,106.435,106.415,106.435,511200004.0
2007-10-31 16:14:00,106.435,106.485,106.43,106.46,771199999.0
2007-10-31 16:15:00,106.455,106.47,106.445,106.455,1488900001.0
2007-10-31 16:16:00,106.455,106.475,106.45,106.475,1133000000.0
2007-10-31 16:17:00,106.475,106.505,106.47,106.5,1475200000.0
2007-10-31 16:18:00,106.5,106.505,106.485,106.5,1883600009.0
2007-10-31 16:19:00,106.5,106.515,106.47,106.495,1347200000.0
2007-10-31 16:20:00,106.495,106.505,106.465,106.47,1430800001.0
2007-10-31 16:21:00,106.47,106.47,106.455,106.46,828000000.0
2007-10-31 16:22:00,106.46,106.46,106.435,106.435,1386300023.0
2007-10-31 16:23:00,106.435,106.46,106.43,106.445,1436300000.0
2007-10-31 16:24:00,106.445,106.46,106.445,106.46,836800000.0
2007-10-31 16:25:00,106.46,106.475,106.455,106.475,1397600000.0
2007-10-31 16:26:00,106.475,106.495,106.455,106.48,1282399999.0
2007-10-31 16:27:00,106.48,106.53,106.48,106.51,1531599999.0
2007-10-31 16:28:00,106.51,106.53,106.485,106.495,1648399990.0
2007-10-31 16:29:00,106.495,106.505,106.485,106.5,1760400000.0
2007-10-31 16:30:00,106.5,106.505,106.475,106.485,1574399989.0
2007-10-31 16:31:00,106.49,106.5,106.475,106.475,1419999998.0
2007-10-31 16:32:00,106.475,106.495,106.47,106.485,1539099997.0
2007-10-31 16:33:00,106.485,106.495,106.48,106.49,1367200002.0
2007-10-31 16:34:00,106.49,106.525,106.48,106.52,1930499981.0
2007-10-31 16:35:00,106.52,106.53,106.5,106.515,1496199989.0
2007-10-31 16:36:00,106.515,106.525,106.475,106.505,1336800000.0
2007-10-31 16:37:00,106.51,106.53,106.495,106.51,1177099996.0
2007-10-31 16:38:00,106.505,106.515,106.49,106.51,1155199999.0
2007-10-31 16:39:00,106.51,106.545,106.51,106.525,1438699999.0
2007-10-31 16:40:00,106.71,106.72,106.71,106.72,1968899966.0
2007-10-31 16:41:00,106.51,106.53,106.5,106.515,1968899966.0
2007-10-31 16:42:00,106.515,106.515,106.505,106.515,1851199980.0
2007-10-31 16:43:00,106.515,106.515,106.495,106.505,2060799981.0
2007-10-31 16:44:00,106.505,106.54,106.5,106.525,1633199987.0
2007-10-31 16:45:00,106.73,106.73,106.7,106.71,1882199973.0
2007-10-31 16:46:00,106.535,106.58,106.535,106.55,1882199973.0
2007-10-31 16:47:00,106.55,106.555,106.53,106.535,1344800000.0
2007-10-31 16:48:00,106.535,106.545,106.52,106.525,1014399994.0
2007-10-31 16:49:00,106.525,106.53,106.505,106.52,1472799995.0
2007-10-31 16:50:00,106.52,106.52,106.495,106.495,1585900000.0
2007-10-31 16:51:00,106.495,106.525,106.485,106.525,1905600000.0
2007-10-31 16:52:00,106.525,106.555,106.525,106.55,1095200000.0
2007-10-31 16:53:00,106.55,106.565,106.535,106.555,1478999990.0
2007-10-31 16:54:00,106.555,106.56,106.55,106.55,1423800000.0
2007-10-31 16:55:00,106.545,106.575,106.53,106.555,1617699990.0
2007-10-31 16:56:00,106.555,106.585,106.535,106.58,1797099961.0
2007-10-31 16:57:00,106.58,106.58,106.545,106.565,1558299976.0
2007-10-31 16:58:00,106.565,106.565,106.55,106.55,1409400000.0
2007-10-31 16:59:00,106.55,106.565,106.535,106.545,1280000000.0
2007-10-31 17:00:00,106.55,106.555,106.515,106.555,1353399997.0
2007-10-31 17:01:00,106.555,106.57,106.545,106.57,1115200000.0
2007-10-31 17:02:00,106.575,106.585,106.56,106.575,1915599956.0
2007-10-31 17:03:00,106.565,106.58,106.565,106.575,1478500000.0
2007-10-31 17:04:00,106.575,106.585,106.575,106.58,1596000000.0
2007-10-31 17:05:00,106.58,106.59,106.565,106.57,1982900006.0
2007-10-31 17:06:00,106.565,106.59,106.56,106.585,1762799999.0
2007-10-31 17:07:00,106.585,106.595,106.58,106.58,1659600021.0
2007-10-31 17:08:00,106.78,106.78,106.74,106.76,1693300000.0
2007-10-31 17:09:00,106.63,106.63,106.585,106.6,1693300000.0
2007-10-31 17:10:00,106.595,106.6,106.57,106.57,1716100004.0
2007-10-31 17:11:00,106.57,106.59,106.57,106.58,1639199985.0
2007-10-31 17:12:00,106.58,106.6,106.555,106.565,1566099997.0
2007-10-31 17:13:00,106.565,106.58,106.565,106.57,1727199999.0
2007-10-31 17:14:00,106.57,106.57,106.52,106.53,1691499992.0
2007-10-31 17:15:00,106.53,106.535,106.525,106.525,927000001.0
2007-10-31 17:16:00,106.515,106.54,106.515,106.535,504500000.0
2007-10-31 17:17:00,106.535,106.555,106.53,106.54,1445600000.0
2007-10-31 17:18:00,106.54,106.55,106.53,106.53,1209499999.0
2007-10-31 17:19:00,106.53,106.545,106.505,106.515,1307700000.0
2007-10-31 17:20:00,106.52,106.53,106.505,106.52,835200000.0
2007-10-31 17:21:00,106.52,106.54,106.52,106.54,1318100000.0
2007-10-31 17:22:00,106.54,106.575,106.53,106.57,1200800000.0
2007-10-31 17:23:00,106.57,106.59,106.56,106.59,1247500000.0
2007-10-31 17:24:00,106.585,106.605,106.575,106.595,1435899995.0
2007-10-31 17:25:00,106.595,106.63,106.595,106.61,1363999998.0
2007-10-31 17:26:00,106.61,106.65,106.59,106.65,1760800000.0
2007-10-31 17:27:00,106.65,106.665,106.64,106.66,1179099998.0
2007-10-31 17:28:00,106.66,106.73,106.65,106.705,1405000000.0
2007-10-31 17:29:00,106.705,106.705,106.67,106.69,1126399988.0
2007-10-31 17:30:00,106.675,106.705,106.67,106.695,1038900001.0
2007-10-31 17:31:00,106.695,106.72,106.695,106.71,908100000.0
2007-10-31 17:32:00,106.705,106.71,106.68,106.685,1288700000.0
2007-10-31 17:33:00,106.685,106.71,106.675,106.7,1938700003.0
2007-10-31 17:34:00,106.7,106.75,106.7,106.73,1339999999.0
2007-10-31 17:35:00,106.73,106.73,106.69,106.7,1438400000.0
2007-10-31 17:36:00,106.7,106.71,106.69,106.7,1534099999.0
2007-10-31 17:37:00,106.7,106.73,106.69,106.72,1922899969.0
2007-10-31 17:38:00,106.72,106.74,106.715,106.73,1839399984.0
2007-10-31 17:39:00,106.73,106.745,106.71,106.72,1730599979.0
2007-10-31 17:40:00,106.725,106.73,106.715,106.725,1863599997.0
2007-10-31 17:41:00,106.725,106.735,106.7,106.72,1588799996.0
2007-10-31 17:42:00,106.72,106.735,106.715,106.725,1127799996.0
2007-10-31 17:43:00,106.72,106.74,106.72,106.725,1852499999.0
2007-10-31 17:44:00,106.725,106.745,106.725,106.725,1619199998.0
2007-10-31 17:45:00,106.725,106.745,106.715,106.725,1185599999.0
2007-10-31 17:46:00,106.725,106.785,106.725,106.755,1106400000.0
2007-10-31 17:47:00,106.755,106.785,106.745,106.785,1043200000.0
2007-10-31 17:48:00,106.785,106.795,106.775,106.785,1551099996.0
2007-10-31 17:49:00,106.785,106.79,106.75,106.755,1737199984.0
2007-10-31 17:50:00,106.75,106.785,106.75,106.765,1406699996.0
2007-10-31 17:51:00,106.765,106.78,106.76,106.775,1348800000.0
2007-10-31 17:52:00,106.775,106.82,106.765,106.82,1614399999.0
2007-10-31 17:53:00,106.82,106.87,106.805,106.86,1441499987.0
2007-10-31 17:54:00,106.865,106.88,106.83,106.855,1358299990.0
2007-10-31 17:55:00,106.855,106.865,106.825,106.84,1373499992.0
2007-10-31 17:56:00,106.84,106.86,106.815,106.815,1340000000.0
2007-10-31 17:57:00,106.815,106.815,106.745,106.745,1461600000.0
2007-10-31 17:58:00,106.745,106.795,106.725,106.75,1247500001.0
2007-10-31 17:59:00,106.75,106.855,106.74,106.845,1568299989.0
2007-10-31 18:00:00,106.84,106.85,106.78,106.79,1436399996.0
2007-10-31 18:01:00,106.79,106.805,106.78,106.79,1132600003.0
2007-10-31 18:02:00,106.79,106.815,106.79,106.81,886700001.0
2007-10-31 18:03:00,106.81,106.84,106.81,106.835,630400000.0
2007-10-31 18:04:00,106.835,106.835,106.79,106.795,745600000.0
2007-10-31 18:05:00,106.795,106.805,106.775,106.785,1528599989.0
2007-10-31 18:06:00,106.785,106.785,106.745,106.775,949599998.0
2007-10-31 18:07:00,106.775,106.79,106.76,106.785,961600000.0
2007-10-31 18:08:00,106.785,106.795,106.755,106.765,993599999.0
2007-10-31 18:09:00,106.76,106.79,106.755,106.765,1239400001.0
2007-10-31 18:10:00,106.765,106.805,106.765,106.775,1038000000.0
2007-10-31 18:11:00,106.785,106.835,106.775,106.795,1218499997.0
2007-10-31 18:12:00,106.79,106.81,106.785,106.795,1522300007.0
2007-10-31 18:13:00,106.795,106.795,106.76,106.77,1431099955.0
2007-10-31 18:14:00,106.765,106.79,106.765,106.785,1196199993.0
2007-10-31 18:15:00,106.79,106.795,106.77,106.775,1449499997.0
2007-10-31 18:16:00,106.78,106.78,106.765,106.775,1295899989.0
2007-10-31 18:17:00,106.775,106.78,106.765,106.78,1406899992.0
2007-10-31 18:18:00,106.78,106.795,106.755,106.79,1025499990.0
2007-10-31 18:19:00,106.79,106.79,106.745,106.765,1469299998.0
2007-10-31 18:20:00,106.765,106.785,106.745,106.76,948800000.0
2007-10-31 18:21:00,106.76,106.765,106.75,106.755,1266999999.0
2007-10-31 18:22:00,106.75,106.765,106.745,106.76,1050999999.0
2007-10-31 18:23:00,106.76,106.77,106.735,106.735,1175599998.0
2007-10-31 18:24:00,106.745,106.765,106.725,106.735,1542399996.0
2007-10-31 18:25:00,106.735,106.755,106.715,106.725,1954899998.0
2007-10-31 18:26:00,106.725,106.735,106.715,106.73,1158299998.0
2007-10-31 18:27:00,106.735,106.755,106.725,106.725,1312900000.0
2007-10-31 18:28:00,106.725,106.725,106.675,106.675,1002400000.0
2007-10-31 18:29:00,106.675,106.715,106.675,106.695,1101500000.0
2007-10-31 18:30:00,106.69,106.725,106.69,106.705,1038500000.0
2007-10-31 18:31:00,106.705,106.725,106.68,106.69,978100000.0
2007-10-31 18:32:00,106.695,106.715,106.68,106.695,1315900000.0
2007-10-31 18:33:00,106.705,106.705,106.685,106.705,989600000.0
2007-10-31 18:34:00,106.705,106.715,106.695,106.695,1117900000.0
2007-10-31 18:35:00,106.695,106.705,106.68,106.705,1160900000.0
2007-10-31 18:36:00,106.705,106.715,106.665,106.665,1062500000.0
2007-10-31 18:37:00,106.66,106.68,106.65,106.675,1504699992.0
2007-10-31 18:38:00,106.675,106.7,106.665,106.7,1744500011.0
2007-10-31 18:39:00,106.7,106.71,106.68,106.71,2119599933.0
2007-10-31 18:40:00,106.71,106.715,106.68,106.685,983600000.0
2007-10-31 18:41:00,106.685,106.685,106.67,106.675,715000003.0
2007-10-31 18:42:00,106.675,106.675,106.665,106.665,128500000.0
2007-10-31 18:43:00,106.665,106.665,106.625,106.635,522100000.0
2007-10-31 18:44:00,106.635,106.645,106.625,106.635,1426199999.0
2007-10-31 18:45:00,106.635,106.7,106.635,106.68,1318000000.0
2007-10-31 18:46:00,106.675,106.73,106.675,106.7,2014499998.0
2007-10-31 18:47:00,106.705,106.75,106.705,106.725,1935000006.0
2007-10-31 18:48:00,106.72,106.72,106.68,106.7,1604499999.0
2007-10-31 18:49:00,106.705,106.71,106.685,106.71,1604499999.0
2007-10-31 18:50:00,106.71,106.715,106.7,106.705,1749500000.0
2007-10-31 18:51:00,106.7,106.72,106.695,106.695,1169699991.0
2007-10-31 18:52:00,106.695,106.705,106.685,106.7,1331999979.0
2007-10-31 18:53:00,106.7,106.705,106.67,106.675,663200000.0
2007-10-31 18:54:00,106.675,106.675,106.64,106.645,997199998.0
2007-10-31 18:55:00,106.65,106.66,106.64,106.66,558600000.0
2007-10-31 18:56:00,106.66,106.705,106.655,106.685,696800000.0
2007-10-31 18:57:00,106.685,106.7,106.665,106.67,1944400035.0
2007-10-31 18:58:00,106.665,106.665,106.655,106.655,1039200000.0
2007-10-31 18:59:00,106.655,106.655,106.655,106.655,145200000.0
2007-10-31 19:00:00,106.655,106.66,106.65,106.655,269000000.0
2007-10-31 19:01:00,106.655,106.67,106.655,106.67,486400000.0
2007-10-31 19:02:00,106.67,106.67,106.66,106.66,1574400000.0
2007-10-31 19:03:00,106.66,106.675,106.635,106.655,1435200000.0
2007-10-31 19:04:00,106.655,106.675,106.635,106.635,1434299982.0
2007-10-31 19:05:00,106.635,106.635,106.62,106.62,216000000.0
2007-10-31 19:06:00,106.62,106.645,106.62,106.64,327600000.0
2007-10-31 19:07:00,106.64,106.64,106.555,106.555,817100000.0
2007-10-31 19:08:00,106.555,106.595,106.555,106.585,552100000.0
2007-10-31 19:09:00,106.585,106.585,106.575,106.575,1503200000.0
2007-10-31 19:10:00,106.575,106.59,106.575,106.59,938400000.0
2007-10-31 19:11:00,106.59,106.59,106.57,106.58,1207600000.0
2007-10-31 19:12:00,106.585,106.59,106.575,106.575,676800000.0
2007-10-31 19:13:00,106.575,106.585,106.57,106.57,290700000.0
2007-10-31 19:14:00,106.57,106.59,106.57,106.575,392400000.0
2007-10-31 19:15:00,106.58,106.595,106.57,106.57,488100000.0
2007-10-31 19:16:00,106.57,106.58,106.565,106.57,476600000.0
2007-10-31 19:17:00,106.57,106.58,106.565,106.58,567100000.0
2007-10-31 19:18:00,106.58,106.6,106.58,106.6,516600000.0
2007-10-31 19:19:00,106.595,106.61,106.595,106.6,393400000.0
2007-10-31 19:20:00,106.6,106.605,106.585,106.585,336700000.0
2007-10-31 19:21:00,106.585,106.605,106.58,106.605,953900000.0
2007-10-31 19:22:00,106.605,106.62,106.605,106.615,713700000.0
2007-10-31 19:23:00,106.615,106.72,106.615,106.685,398199999.0
2007-10-31 19:24:00,106.685,106.725,106.665,106.705,1287499989.0
2007-10-31 19:25:00,106.705,106.745,106.705,106.705,1218400000.0
2007-10-31 19:26:00,106.705,106.71,106.685,106.71,1731900000.0
2007-10-31 19:27:00,106.71,106.725,106.675,106.69,1040899997.0
2007-10-31 19:28:00,106.69,106.705,106.675,106.7,1229800000.0
2007-10-31 19:29:00,106.7,106.715,106.655,106.665,1782699949.0
2007-10-31 19:30:00,106.665,106.695,106.65,106.685,1170000001.0
2007-10-31 19:31:00,106.675,106.685,106.655,106.66,1058199999.0
2007-10-31 19:32:00,106.665,106.68,106.65,106.66,444100000.0
2007-10-31 19:33:00,106.66,106.695,106.65,106.695,668099996.0
2007-10-31 19:34:00,106.695,106.695,106.675,106.675,367200000.0
2007-10-31 19:35:00,106.675,106.71,106.675,106.71,529600000.0
2007-10-31 19:36:00,106.71,106.715,106.685,106.715,782400000.0
2007-10-31 19:37:00,106.715,106.715,106.705,106.705,1485599967.0
2007-10-31 19:38:00,106.705,106.71,106.67,106.67,1087400012.0
2007-10-31 19:39:00,106.67,106.71,106.67,106.695,1345299999.0
2007-10-31 19:40:00,106.695,106.7,106.695,106.7,408800000.0
2007-10-31 19:41:00,106.7,106.7,106.685,106.695,1220800000.0
2007-10-31 19:42:00,106.695,106.705,106.69,106.705,468000000.0
2007-10-31 19:43:00,106.705,106.735,106.7,106.735,1052299994.0
2007-10-31 19:44:00,106.735,106.745,106.715,106.735,582400000.0
2007-10-31 19:45:00,106.735,106.76,106.715,106.735,632800000.0
2007-10-31 19:46:00,106.735,106.735,106.705,106.715,697200000.0
2007-10-31 19:47:00,106.715,106.745,106.715,106.74,858400002.0
2007-10-31 19:48:00,106.74,106.74,106.675,106.7,475699999.0
2007-10-31 19:49:00,106.7,106.74,106.69,106.715,1038599998.0
2007-10-31 19:50:00,106.715,106.725,106.695,106.695,1047599993.0
2007-10-31 19:51:00,106.695,106.71,106.69,106.695,469500000.0
2007-10-31 19:52:00,106.695,106.7,106.67,106.7,406400000.0
2007-10-31 19:53:00,106.7,106.7,106.675,106.68,264600000.0
2007-10-31 19:54:00,106.68,106.68,106.665,106.665,171900000.0
2007-10-31 19:55:00,106.665,106.68,106.665,106.665,190200000.0
2007-10-31 19:56:00,106.67,106.67,106.63,106.64,834700000.0
2007-10-31 19:57:00,106.64,106.645,106.62,106.625,241700000.0
2007-10-31 19:58:00,106.625,106.67,106.615,106.67,541000000.0
2007-10-31 19:59:00,106.67,106.68,106.665,106.675,405300000.0
2007-10-31 20:00:00,106.68,106.73,106.68,106.685,501699999.0
2007-10-31 20:01:00,106.685,106.685,106.635,106.645,1084899992.0
2007-10-31 20:02:00,106.645,106.68,106.64,106.665,1941700000.0
2007-10-31 20:03:00,106.665,106.67,106.635,106.66,1448800000.0
2007-10-31 20:04:00,106.66,106.715,106.66,106.695,1354599999.0
2007-10-31 20:05:00,106.695,106.735,106.685,106.735,1148100000.0
2007-10-31 20:06:00,106.735,106.755,106.685,106.685,1128800000.0
2007-10-31 20:07:00,106.685,106.705,106.585,106.635,1000200000.0
2007-10-31 20:08:00,106.635,106.675,106.58,106.605,1173600000.0
2007-10-31 20:09:00,106.605,106.655,106.585,106.64,762100000.0
2007-10-31 20:10:00,106.64,106.67,106.64,106.66,1092500000.0
2007-10-31 20:11:00,106.66,106.705,106.62,106.69,726300000.0
2007-10-31 20:12:00,106.69,106.755,106.685,106.705,1213500000.0
2007-10-31 20:13:00,106.705,106.73,106.7,106.71,1464299998.0
2007-10-31 20:14:00,106.71,106.74,106.69,106.71,1117499999.0
2007-10-31 20:15:00,106.71,106.71,106.075,106.335,788800000.0
2007-10-31 20:16:00,106.335,106.515,106.27,106.36,1015999999.0
2007-10-31 20:17:00,106.36,106.4,106.11,106.175,1112100000.0
2007-10-31 20:18:00,106.175,106.455,106.175,106.425,333000000.0
2007-10-31 20:19:00,106.425,106.655,106.425,106.635,500400000.0
2007-10-31 20:20:00,106.635,106.72,106.57,106.585,629900001.0
2007-10-31 20:21:00,106.585,106.635,106.445,106.565,703600000.0
2007-10-31 20:22:00,106.565,106.705,106.555,106.65,689600000.0
2007-10-31 20:23:00,106.65,106.7,106.565,106.57,492800000.0
2007-10-31 20:24:00,106.57,106.635,106.445,106.45,1142999995.0
2007-10-31 20:25:00,106.45,106.49,106.325,106.365,842999999.0
2007-10-31 20:26:00,106.365,106.51,106.36,106.505,685100000.0
2007-10-31 20:27:00,106.505,106.545,106.475,106.545,908599999.0
2007-10-31 20:28:00,106.545,106.575,106.515,106.535,801800001.0
2007-10-31 20:29:00,106.535,106.635,106.535,106.585,262200000.0
2007-10-31 20:30:00,106.575,106.735,106.575,106.725,365500000.0
2007-10-31 20:31:00,106.725,106.96,106.725,106.935,976099998.0
2007-10-31 20:32:00,106.94,106.99,106.925,106.985,761600001.0
2007-10-31 20:33:00,106.99,107.1,106.98,107.085,677100000.0
2007-10-31 20:34:00,107.085,107.275,107.075,107.245,642400000.0
2007-10-31 20:35:00,107.245,107.25,107.18,107.18,947500000.0
2007-10-31 20:36:00,107.18,107.195,107.045,107.055,1008399999.0
2007-10-31 20:37:00,107.055,107.225,107.055,107.18,680599999.0
2007-10-31 20:38:00,107.185,107.22,107.155,107.175,863299999.0
2007-10-31 20:39:00,107.175,107.235,107.145,107.225,831499999.0
2007-10-31 20:40:00,107.225,107.29,107.185,107.285,633600000.0
2007-10-31 20:41:00,107.285,107.29,107.235,107.265,638400000.0
2007-10-31 20:42:00,107.265,107.285,107.185,107.285,671600000.0
2007-10-31 20:43:00,107.29,107.4,107.265,107.37,660500000.0
2007-10-31 20:44:00,107.375,107.485,107.35,107.47,863300002.0
2007-10-31 20:45:00,107.45,107.485,107.415,107.44,835200002.0
2007-10-31 20:46:00,107.44,107.58,107.425,107.575,871399999.0
2007-10-31 20:47:00,107.575,107.6,107.49,107.495,953799999.0
2007-10-31 20:48:00,107.495,107.5,107.41,107.415,788000000.0
2007-10-31 20:49:00,107.415,107.415,107.33,107.395,863600000.0
2007-10-31 20:50:00,107.39,107.48,107.38,107.445,874100000.0
2007-10-31 20:51:00,107.445,107.515,107.42,107.485,570900000.0
2007-10-31 20:52:00,107.5,107.53,107.435,107.52,697700000.0
2007-10-31 20:53:00,107.52,107.57,107.505,107.545,535500000.0
2007-10-31 20:54:00,107.545,107.605,107.545,107.6,648800000.0
2007-10-31 20:55:00,107.605,107.615,107.58,107.595,963800000.0
2007-10-31 20:56:00,107.6,107.665,107.6,107.66,702700000.0
2007-10-31 20:57:00,107.665,107.69,107.645,107.68,970600004.0
2007-10-31 20:58:00,107.675,107.735,107.675,107.72,998200000.0
2007-10-31 20:59:00,107.72,107.745,107.66,107.685,704700000.0
2007-10-31 21:00:00,107.685,107.695,107.595,107.6,889400000.0
2007-10-31 21:01:00,107.6,107.625,107.47,107.48,918000000.0
2007-10-31 21:02:00,107.47,107.48,107.42,107.455,1450100003.0
2007-10-31 21:03:00,107.455,107.455,107.38,107.425,1267199996.0
2007-10-31 21:04:00,107.425,107.465,107.415,107.44,1140100000.0
2007-10-31 21:05:00,107.44,107.445,107.385,107.4,1024799999.0
2007-10-31 21:06:00,107.39,107.405,107.375,107.375,1097300000.0
2007-10-31 21:07:00,107.375,107.385,107.33,107.34,485600000.0
2007-10-31 21:08:00,107.34,107.39,107.325,107.35,609500000.0
2007-10-31 21:09:00,107.35,107.43,107.345,107.42,1033799996.0
2007-10-31 21:10:00,107.42,107.43,107.4,107.42,1100600002.0
2007-10-31 21:11:00,107.415,107.45,107.405,107.435,828500000.0
2007-10-31 21:12:00,107.435,107.435,107.365,107.395,545000000.0
2007-10-31 21:13:00,107.395,107.43,107.355,107.4,919800001.0
2007-10-31 21:14:00,107.4,107.44,107.395,107.415,436900000.0
2007-10-31 21:15:00,107.415,107.435,107.395,107.395,728000000.0
2007-10-31 21:16:00,107.395,107.435,107.375,107.385,703000000.0
2007-10-31 21:17:00,107.385,107.385,107.34,107.38,873900000.0
2007-10-31 21:18:00,107.38,107.45,107.38,107.42,881600000.0
2007-10-31 21:19:00,107.42,107.43,107.375,107.385,847400000.0
2007-10-31 21:20:00,107.385,107.385,107.345,107.37,750100000.0
2007-10-31 21:21:00,107.38,107.38,107.3,107.315,989400007.0
2007-10-31 21:22:00,107.32,107.385,107.3,107.375,384300000.0
2007-10-31 21:23:00,107.375,107.375,107.34,107.355,196800000.0
2007-10-31 21:24:00,107.355,107.37,107.315,107.325,309600000.0
2007-10-31 21:25:00,107.325,107.37,107.32,107.345,205500000.0
2007-10-31 21:26:00,107.345,107.45,107.345,107.44,634900000.0
2007-10-31 21:27:00,107.44,107.44,107.355,107.4,821900000.0
2007-10-31 21:28:00,107.4,107.46,107.4,107.455,834400000.0
2007-10-31 21:29:00,107.445,107.49,107.435,107.47,993600000.0
2007-10-31 21:30:00,107.47,107.47,107.43,107.43,1193600000.0
2007-10-31 21:31:00,107.43,107.43,107.365,107.38,1172800000.0
2007-10-31 21:32:00,107.38,107.38,107.36,107.36,1515900000.0
2007-10-31 21:33:00,107.36,107.39,107.36,107.38,1718400000.0
2007-10-31 21:34:00,107.38,107.43,107.37,107.405,1493100000.0
2007-10-31 21:35:00,107.64,107.68,107.64,107.64,1212000000.0
2007-10-31 21:36:00,107.42,107.455,107.42,107.455,1212000000.0
2007-10-31 21:37:00,107.455,107.46,107.41,107.415,1212000000.0
2007-10-31 21:38:00,107.42,107.445,107.405,107.44,1344000000.0
2007-10-31 21:39:00,107.44,107.47,107.43,107.435,1432900000.0
2007-10-31 21:40:00,107.44,107.46,107.405,107.445,1148900000.0
2007-10-31 21:41:00,107.44,107.475,107.415,107.435,1206000000.0
2007-10-31 21:42:00,107.44,107.47,107.42,107.44,814799998.0
2007-10-31 21:43:00,107.44,107.48,107.43,107.47,865500000.0
2007-10-31 21:44:00,107.47,107.47,107.425,107.44,1195100000.0
2007-10-31 21:45:00,107.44,107.5,107.435,107.49,1217400000.0
2007-10-31 21:46:00,107.49,107.5,107.45,107.475,1347500000.0
2007-10-31 21:47:00,107.48,107.49,107.46,107.475,1154100000.0
2007-10-31 21:48:00,107.475,107.55,107.465,107.495,1406600002.0
2007-10-31 21:49:00,107.5,107.5,107.46,107.485,1438800000.0
2007-10-31 21:50:00,107.485,107.49,107.46,107.47,1605600000.0
2007-10-31 21:51:00,107.47,107.47,107.425,107.445,1746300002.0
2007-10-31 21:52:00,107.445,107.49,107.445,107.47,1534400000.0
2007-10-31 21:53:00,107.47,107.485,107.465,107.48,1644500000.0
2007-10-31 21:54:00,107.48,107.495,107.48,107.485,1065300000.0
2007-10-31 21:55:00,107.485,107.51,107.455,107.455,1624300000.0
2007-10-31 21:56:00,107.455,107.48,107.455,107.46,1633600000.0
2007-10-31 21:57:00,107.46,107.47,107.375,107.41,1628399999.0
2007-10-31 21:58:00,107.41,107.44,107.385,107.43,1635400001.0
2007-10-31 21:59:00,107.43,107.44,107.425,107.43,1107000000.0
2007-10-31 22:00:00,107.43,107.435,107.37,107.38,975500000.0
2007-10-31 22:01:00,107.38,107.425,107.38,107.425,1218900000.0
2007-10-31 22:02:00,107.425,107.435,107.41,107.415,1184200000.0
2007-10-31 22:03:00,107.415,107.435,107.39,107.395,1176300000.0
2007-10-31 22:04:00,107.39,107.44,107.39,107.43,956600000.0
2007-10-31 22:05:00,107.435,107.46,107.425,107.45,1109699999.0
2007-10-31 22:06:00,107.45,107.45,107.4,107.4,812800000.0
2007-10-31 22:07:00,107.4,107.415,107.375,107.38,699200000.0
2007-10-31 22:08:00,107.38,107.38,107.34,107.35,536000000.0
2007-10-31 22:09:00,107.35,107.385,107.345,107.385,1316200000.0
2007-10-31 22:10:00,107.385,107.455,107.385,107.455,1191200000.0
2007-10-31 22:11:00,107.455,107.475,107.44,107.455,1394499993.0
2007-10-31 22:12:00,107.455,107.465,107.45,107.455,1032000000.0
2007-10-31 22:13:00,107.455,107.475,107.435,107.445,1682699999.0
2007-10-31 22:14:00,107.445,107.525,107.445,107.5,1679500000.0
2007-10-31 22:15:00,107.71,107.71,107.66,107.66,1977099978.0
2007-10-31 22:16:00,107.465,107.49,107.465,107.48,1977099978.0
2007-10-31 22:17:00,107.48,107.505,107.48,107.495,1201600000.0
2007-10-31 22:18:00,107.495,107.505,107.48,107.49,1916400000.0
2007-10-31 22:19:00,107.49,107.525,107.485,107.515,1091500000.0
2007-10-31 22:20:00,107.515,107.515,107.5,107.505,1580899999.0
2007-10-31 22:21:00,107.505,107.505,107.495,107.495,1384800000.0
2007-10-31 22:22:00,107.495,107.495,107.475,107.48,1302400000.0
2007-10-31 22:23:00,107.48,107.48,107.465,107.475,1558399999.0
2007-10-31 22:24:00,107.475,107.485,107.475,107.485,1123200000.0
2007-10-31 22:25:00,107.48,107.505,107.48,107.48,1938300000.0
2007-10-31 22:26:00,107.48,107.52,107.475,107.515,1654099998.0
2007-10-31 22:27:00,107.52,107.58,107.51,107.57,1164600000.0
2007-10-31 22:28:00,107.57,107.57,107.53,107.56,1343399999.0
2007-10-31 22:29:00,107.56,107.59,107.56,107.59,1156000000.0
2007-10-31 22:30:00,107.59,107.63,107.575,107.575,1084699999.0
2007-10-31 22:31:00,107.575,107.62,107.575,107.605,1794800000.0
2007-10-31 22:32:00,107.605,107.615,107.59,107.59,1147600000.0
2007-10-31 22:33:00,107.59,107.615,107.575,107.61,1236699997.0
2007-10-31 22:34:00,107.605,107.65,107.59,107.645,1214400000.0
2007-10-31 22:35:00,107.645,107.68,107.645,107.645,1583200000.0
2007-10-31 22:36:00,107.645,107.67,107.64,107.67,1390500000.0
2007-10-31 22:37:00,107.67,107.69,107.66,107.66,1078000000.0
2007-10-31 22:38:00,107.66,107.69,107.66,107.685,1526200000.0
2007-10-31 22:39:00,107.685,107.69,107.665,107.685,928600000.0
2007-10-31 22:40:00,107.685,107.695,107.685,107.69,1021200000.0
2007-10-31 22:41:00,107.69,107.69,107.68,107.68,472600000.0
2007-10-31 22:42:00,107.68,107.68,107.67,107.68,434000000.0
2007-10-31 22:43:00,107.68,107.69,107.665,107.69,374300000.0
2007-10-31 22:44:00,107.69,107.745,107.69,107.71,509900000.0
2007-10-31 22:45:00,107.71,107.715,107.67,107.7,767000000.0
2007-10-31 22:46:00,107.7,107.73,107.68,107.715,427500000.0
2007-10-31 22:47:00,107.715,107.725,107.71,107.71,714800000.0
2007-10-31 22:48:00,107.715,107.725,107.71,107.725,281900000.0
2007-10-31 22:49:00,107.72,107.72,107.71,107.71,359600000.0
2007-10-31 22:50:00,107.71,107.72,107.68,107.7,660200000.0
2007-10-31 22:51:00,107.7,107.72,107.69,107.695,1106300001.0
2007-10-31 22:52:00,107.695,107.74,107.695,107.72,450200000.0
2007-10-31 22:53:00,107.72,107.735,107.72,107.735,285100000.0
2007-10-31 22:54:00,107.735,107.74,107.705,107.72,758599993.0
2007-10-31 22:55:00,107.72,107.73,107.715,107.725,1890400000.0
2007-10-31 22:56:00,107.725,107.755,107.725,107.745,1847100006.0
2007-10-31 22:57:00,107.745,107.86,107.74,107.845,1440600000.0
2007-10-31 22:58:00,107.83,107.85,107.795,107.795,1319400006.0
2007-10-31 22:59:00,107.805,107.805,107.77,107.8,1891099995.0
2007-10-31 23:00:00,107.8,107.8,107.725,107.74,1119500000.0
2007-10-31 23:01:00,107.74,107.78,107.74,107.76,1250900000.0
2007-10-31 23:02:00,107.76,107.76,107.71,107.71,1031400000.0
2007-10-31 23:03:00,107.71,107.72,107.68,107.7,1132300000.0
2007-10-31 23:04:00,107.7,107.72,107.685,107.72,1325300000.0
2007-10-31 23:05:00,107.72,107.72,107.68,107.68,1624800000.0
2007-10-31 23:06:00,107.68,107.68,107.645,107.65,1108300000.0
2007-10-31 23:07:00,107.65,107.68,107.65,107.68,1013600000.0
2007-10-31 23:08:00,107.68,107.7,107.665,107.68,862800000.0
2007-10-31 23:09:00,107.68,107.71,107.655,107.71,989700000.0
2007-10-31 23:10:00,107.71,107.71,107.68,107.695,1037600000.0
2007-10-31 23:11:00,107.695,107.7,107.685,107.69,1467300000.0
2007-10-31 23:12:00,107.69,107.7,107.69,107.695,862700000.0
2007-10-31 23:13:00,107.695,107.7,107.665,107.69,1263200000.0
2007-10-31 23:14:00,107.69,107.71,107.685,107.71,1384600000.0
2007-10-31 23:15:00,107.71,107.71,107.655,107.655,1662700000.0
2007-10-31 23:16:00,107.65,107.66,107.615,107.645,1307800000.0
2007-10-31 23:17:00,107.645,107.66,107.635,107.65,946100000.0
2007-10-31 23:18:00,107.65,107.67,107.65,107.65,1088500000.0
2007-10-31 23:19:00,107.65,107.65,107.62,107.62,1180000000.0
2007-10-31 23:20:00,107.62,107.63,107.605,107.605,1623900000.0
2007-10-31 23:21:00,107.615,107.64,107.605,107.64,1030500000.0
2007-10-31 23:22:00,107.64,107.64,107.625,107.625,998600000.0
2007-10-31 23:23:00,107.625,107.63,107.605,107.615,1104900000.0
2007-10-31 23:24:00,107.615,107.65,107.605,107.65,1230800000.0
2007-10-31 23:25:00,107.65,107.65,107.62,107.63,1485400000.0
2007-10-31 23:26:00,107.63,107.64,107.59,107.615,1248599999.0
2007-10-31 23:27:00,107.62,107.66,107.615,107.66,1514900000.0
2007-10-31 23:28:00,107.66,107.66,107.605,107.61,1602400000.0
2007-10-31 23:29:00,107.61,107.61,107.575,107.58,1589700014.0
2007-10-31 23:30:00,107.58,107.625,107.565,107.59,1305800000.0
2007-10-31 23:31:00,107.59,107.595,107.555,107.57,1246399999.0
2007-10-31 23:32:00,107.57,107.59,107.545,107.58,1496400003.0
2007-10-31 23:33:00,107.58,107.58,107.57,107.57,1058500000.0
2007-10-31 23:34:00,107.57,107.585,107.56,107.56,1196000000.0
2007-10-31 23:35:00,107.32,107.37,107.32,107.37,872300000.0
2007-10-31 23:36:00,107.55,107.58,107.515,107.545,872300000.0
2007-10-31 23:37:00,107.545,107.545,107.485,107.49,1287299960.0
2007-10-31 23:38:00,107.485,107.515,107.47,107.49,1747499991.0
2007-10-31 23:39:00,107.485,107.56,107.485,107.53,1584599994.0
2007-10-31 23:40:00,107.53,107.57,107.53,107.55,1404000000.0
2007-10-31 23:41:00,107.55,107.55,107.53,107.53,1092000000.0
2007-10-31 23:42:00,107.53,107.54,107.515,107.53,1665599970.0
2007-10-31 23:43:00,107.53,107.54,107.45,107.45,1304800000.0
2007-10-31 23:44:00,107.455,107.455,107.355,107.37,1391300000.0
2007-10-31 23:45:00,107.37,107.395,107.36,107.375,1499199979.0
2007-10-31 23:46:00,107.375,107.41,107.37,107.37,1284799992.0
2007-10-31 23:47:00,107.37,107.43,107.37,107.42,1584499993.0
2007-10-31 23:48:00,107.42,107.43,107.415,107.43,1102800000.0
2007-10-31 23:49:00,107.43,107.445,107.415,107.445,1778600000.0
2007-10-31 23:50:00,107.4,107.4,107.38,107.38,1112000000.0
2007-10-31 23:51:00,107.455,107.455,107.43,107.43,1112000000.0
2007-10-31 23:52:00,107.43,107.45,107.415,107.43,1718900000.0
2007-10-31 23:53:00,107.43,107.46,107.415,107.43,1915700000.0
2007-10-31 23:54:00,107.41,107.41,107.39,107.4,1508200000.0
2007-10-31 23:55:00,107.41,107.42,107.4,107.42,1508200000.0
2007-10-31 23:56:00,107.35,107.4,107.34,107.35,1508200000.0
2007-10-31 23:57:00,107.35,107.37,107.335,107.335,1373500000.0
2007-10-31 23:58:00,107.43,107.43,107.42,107.42,1450500000.0
2007-10-31 23:59:00,107.37,107.38,107.34,107.36,1450500000.0
2007-11-01 00:00:00,107.36,107.37,107.34,107.34,1204200000.0
2007-11-01 00:01:00,107.34,107.37,107.33,107.37,1292500000.0
2007-11-01 00:02:00,107.365,107.39,107.34,107.385,1537000000.0
2007-11-01 00:03:00,107.385,107.42,107.37,107.4,1560700000.0
2007-11-01 00:04:00,107.4,107.42,107.39,107.41,1373600000.0
2007-11-01 00:05:00,107.41,107.42,107.39,107.41,1358500000.0
2007-11-01 00:06:00,107.41,107.42,107.395,107.415,1660399997.0
2007-11-01 00:07:00,107.42,107.455,107.415,107.455,1169000000.0
2007-11-01 00:08:00,107.455,107.485,107.45,107.46,1500400000.0
2007-11-01 00:09:00,107.46,107.475,107.455,107.475,1227300000.0
2007-11-01 00:10:00,107.475,107.49,107.465,107.47,932700000.0
2007-11-01 00:11:00,107.47,107.48,107.455,107.46,1267500000.0
2007-11-01 00:12:00,107.46,107.46,107.455,107.46,954200000.0
2007-11-01 00:13:00,107.46,107.47,107.44,107.445,1391300000.0
2007-11-01 00:14:00,107.445,107.455,107.42,107.43,428900000.0
2007-11-01 00:15:00,107.43,107.43,107.385,107.385,502300000.0
2007-11-01 00:16:00,107.385,107.41,107.38,107.41,696700000.0
2007-11-01 00:17:00,107.41,107.415,107.38,107.395,867000000.0
2007-11-01 00:18:00,107.395,107.42,107.395,107.405,490800000.0
2007-11-01 00:19:00,107.405,107.415,107.405,107.415,599800000.0
2007-11-01 00:20:00,107.41,107.415,107.37,107.38,871100000.0
2007-11-01 00:21:00,107.385,107.39,107.365,107.38,1587900000.0
2007-11-01 00:22:00,107.38,107.38,107.36,107.36,1927200000.0
2007-11-01 00:23:00,107.36,107.39,107.355,107.37,956400000.0
2007-11-01 00:24:00,107.37,107.37,107.355,107.36,1121700000.0
2007-11-01 00:25:00,107.36,107.38,107.3,107.32,1635600000.0
2007-11-01 00:26:00,107.32,107.33,107.31,107.32,1807200000.0
2007-11-01 00:27:00,107.32,107.33,107.31,107.33,2142000000.0
2007-11-01 00:28:00,107.335,107.335,107.315,107.33,1612200000.0
2007-11-01 00:29:00,107.33,107.34,107.33,107.33,1250400000.0
2007-11-01 00:30:00,107.33,107.35,107.325,107.34,1011000004.0
2007-11-01 00:31:00,107.335,107.37,107.335,107.37,1469200000.0
2007-11-01 00:32:00,107.37,107.375,107.35,107.365,780000000.0
2007-11-01 00:33:00,107.365,107.37,107.34,107.37,1005100000.0
2007-11-01 00:34:00,107.365,107.37,107.32,107.345,878700000.0
2007-11-01 00:35:00,107.325,107.38,107.325,107.37,1434300000.0
2007-11-01 00:36:00,107.37,107.405,107.355,107.405,1076000000.0
2007-11-01 00:37:00,107.405,107.405,107.37,107.395,664200000.0
2007-11-01 00:38:00,107.395,107.41,107.385,107.41,1088200000.0
2007-11-01 00:39:00,107.41,107.42,107.38,107.38,641200000.0
2007-11-01 00:40:00,107.38,107.39,107.36,107.39,790200000.0
2007-11-01 00:41:00,107.39,107.425,107.38,107.425,446700000.0
2007-11-01 00:42:00,107.425,107.425,107.405,107.405,102400000.0
2007-11-01 00:43:00,107.405,107.41,107.37,107.385,1053100000.0
2007-11-01 00:44:00,107.38,107.415,107.37,107.41,1155100000.0
2007-11-01 00:45:00,107.41,107.425,107.41,107.415,527600000.0
2007-11-01 00:46:00,107.415,107.435,107.415,107.435,441600000.0
2007-11-01 00:47:00,107.435,107.435,107.4,107.41,760000000.0
2007-11-01 00:48:00,107.4,107.425,107.39,107.4,858400000.0
2007-11-01 00:49:00,107.4,107.42,107.39,107.41,849000000.0
2007-11-01 00:50:00,107.41,107.42,107.39,107.395,322700000.0
2007-11-01 00:51:00,107.4,107.41,107.39,107.405,939100000.0
2007-11-01 00:52:00,107.405,107.41,107.39,107.41,716100000.0
2007-11-01 00:53:00,107.405,107.41,107.405,107.41,810300000.0
2007-11-01 00:54:00,107.41,107.41,107.405,107.41,376000000.0
2007-11-01 00:55:00,107.41,107.445,107.41,107.44,705400000.0
2007-11-01 00:56:00,107.44,107.44,107.435,107.44,501600000.0
2007-11-01 00:57:00,107.44,107.45,107.425,107.425,718700000.0
2007-11-01 00:58:00,107.425,107.43,107.425,107.43,1241800000.0
2007-11-01 00:59:00,107.43,107.455,107.43,107.45,1272000000.0
2007-11-01 01:00:00,107.45,107.47,107.445,107.47,1958400000.0
2007-11-01 01:01:00,107.47,107.47,107.455,107.465,454400000.0
2007-11-01 01:02:00,107.47,107.48,107.46,107.475,912800000.0
2007-11-01 01:03:00,107.475,107.49,107.46,107.465,605500000.0
2007-11-01 01:04:00,107.465,107.48,107.46,107.475,850700000.0
2007-11-01 01:05:00,107.475,107.48,107.465,107.47,259200000.0
2007-11-01 01:06:00,107.47,107.47,107.45,107.45,412800000.0
2007-11-01 01:07:00,107.45,107.47,107.45,107.465,549800000.0
2007-11-01 01:08:00,107.465,107.48,107.455,107.475,646200007.0
2007-11-01 01:09:00,107.475,107.5,107.47,107.49,895799999.0
2007-11-01 01:10:00,107.49,107.535,107.49,107.51,499400000.0
2007-11-01 01:11:00,107.51,107.55,107.51,107.525,1225700000.0
2007-11-01 01:12:00,107.545,107.545,107.51,107.515,988500000.0
2007-11-01 01:13:00,107.515,107.525,107.5,107.515,711800000.0
2007-11-01 01:14:00,107.515,107.53,107.485,107.485,716700000.0
2007-11-01 01:15:00,107.485,107.5,107.47,107.495,1038000000.0
2007-11-01 01:16:00,107.495,107.525,107.48,107.515,769000000.0
2007-11-01 01:17:00,107.515,107.52,107.485,107.495,923100000.0
2007-11-01 01:18:00,107.495,107.5,107.48,107.495,1039000000.0
2007-11-01 01:19:00,107.495,107.53,107.495,107.52,1028600000.0
2007-11-01 01:20:00,107.52,107.53,107.5,107.505,896000000.0
2007-11-01 01:21:00,107.505,107.53,107.5,107.53,802600000.0
2007-11-01 01:22:00,107.53,107.535,107.515,107.53,405600000.0
2007-11-01 01:23:00,107.53,107.545,107.515,107.515,171800000.0
2007-11-01 01:24:00,107.515,107.535,107.505,107.515,489900000.0
2007-11-01 01:25:00,107.515,107.545,107.515,107.515,476000000.0
2007-11-01 01:26:00,107.51,107.535,107.51,107.535,367600000.0
2007-11-01 01:27:00,107.52,107.54,107.505,107.51,510600000.0
2007-11-01 01:28:00,107.51,107.535,107.505,107.535,655600000.0
2007-11-01 01:29:00,107.535,107.56,107.535,107.56,420000000.0
2007-11-01 01:30:00,107.56,107.56,107.545,107.55,425200000.0
2007-11-01 01:31:00,107.545,107.58,107.535,107.58,1280000000.0
2007-11-01 01:32:00,107.59,107.615,107.59,107.61,358600000.0
2007-11-01 01:33:00,107.61,107.62,107.565,107.57,699300000.0
2007-11-01 01:34:00,107.57,107.57,107.53,107.53,1077900000.0
2007-11-01 01:35:00,107.53,107.54,107.515,107.54,1423000023.0
2007-11-01 01:36:00,107.54,107.55,107.525,107.54,967700000.0
2007-11-01 01:37:00,107.54,107.565,107.535,107.56,674400000.0
2007-11-01 01:38:00,107.56,107.575,107.55,107.56,658400000.0
2007-11-01 01:39:00,107.56,107.59,107.55,107.59,665100000.0
2007-11-01 01:40:00,107.59,107.59,107.5,107.5,674500000.0
2007-11-01 01:41:00,107.505,107.53,107.5,107.51,818700000.0
2007-11-01 01:42:00,107.51,107.52,107.485,107.505,603800000.0
2007-11-01 01:43:00,107.505,107.51,107.495,107.5,215600000.0
2007-11-01 01:44:00,107.5,107.51,107.485,107.505,356300000.0
2007-11-01 01:45:00,107.505,107.515,107.485,107.5,1051000000.0
2007-11-01 01:46:00,107.5,107.55,107.495,107.535,826700000.0
2007-11-01 01:47:00,107.535,107.54,107.505,107.54,879900000.0
2007-11-01 01:48:00,107.54,107.54,107.49,107.49,650500000.0
2007-11-01 01:49:00,107.49,107.515,107.48,107.48,1348300000.0
2007-11-01 01:50:00,107.48,107.49,107.48,107.49,1359400000.0
2007-11-01 01:51:00,107.485,107.505,107.465,107.495,1384000000.0
2007-11-01 01:52:00,107.495,107.505,107.475,107.505,1610900000.0
2007-11-01 01:53:00,107.505,107.505,107.485,107.495,1455900000.0
2007-11-01 01:54:00,107.495,107.53,107.495,107.52,1556800000.0
2007-11-01 01:55:00,107.52,107.53,107.51,107.52,1927100000.0
2007-11-01 01:56:00,107.52,107.53,107.505,107.515,1987200000.0
2007-11-01 01:57:00,107.59,107.6,107.57,107.59,527900000.0
2007-11-01 01:58:00,107.5,107.515,107.5,107.5,527900000.0
2007-11-01 01:59:00,107.5,107.5,107.485,107.495,534500000.0
2007-11-01 02:00:00,107.495,107.53,107.49,107.52,602100000.0
2007-11-01 02:01:00,107.52,107.55,107.51,107.55,1133600000.0
2007-11-01 02:02:00,107.55,107.57,107.535,107.565,556300000.0
2007-11-01 02:03:00,107.565,107.6,107.565,107.595,1391700000.0
2007-11-01 02:04:00,107.595,107.595,107.56,107.58,1749400000.0
2007-11-01 02:05:00,107.585,107.595,107.57,107.59,1215100000.0
2007-11-01 02:06:00,107.59,107.59,107.52,107.52,434000000.0
2007-11-01 02:07:00,107.52,107.55,107.51,107.53,1667800000.0
2007-11-01 02:08:00,107.53,107.54,107.525,107.525,1139500000.0
2007-11-01 02:09:00,107.525,107.53,107.51,107.51,1202099992.0
2007-11-01 02:10:00,107.51,107.51,107.48,107.485,537100000.0
2007-11-01 02:11:00,107.485,107.485,107.46,107.475,434100000.0
2007-11-01 02:12:00,107.47,107.485,107.46,107.48,960600000.0
2007-11-01 02:13:00,107.48,107.515,107.48,107.515,446400000.0
2007-11-01 02:14:00,107.515,107.575,107.51,107.575,691200000.0
2007-11-01 02:15:00,107.57,107.615,107.565,107.615,368000000.0
2007-11-01 02:16:00,107.615,107.615,107.56,107.565,1676099972.0
2007-11-01 02:17:00,107.565,107.565,107.485,107.49,1375100000.0
2007-11-01 02:18:00,107.49,107.495,107.48,107.495,1428400000.0
2007-11-01 02:19:00,107.495,107.51,107.43,107.45,926200000.0
2007-11-01 02:20:00,107.45,107.45,107.37,107.375,1337800000.0
2007-11-01 02:21:00,107.375,107.395,107.35,107.395,978400000.0
2007-11-01 02:22:00,107.395,107.405,107.365,107.405,800000000.0
2007-11-01 02:23:00,107.405,107.435,107.405,107.435,686800000.0
2007-11-01 02:24:00,107.435,107.475,107.435,107.465,373300000.0
2007-11-01 02:25:00,107.465,107.475,107.455,107.465,610200000.0
2007-11-01 02:26:00,107.47,107.515,107.46,107.47,602100000.0
2007-11-01 02:27:00,107.475,107.485,107.415,107.48,1380800000.0
2007-11-01 02:28:00,107.48,107.5,107.465,107.5,853900000.0
2007-11-01 02:29:00,107.5,107.54,107.44,107.49,1115100002.0
2007-11-01 02:30:00,107.49,107.77,107.44,107.69,1095600000.0
2007-11-01 02:31:00,107.69,107.73,107.655,107.67,618600002.0
2007-11-01 02:32:00,107.68,107.68,107.615,107.65,1107400000.0
2007-11-01 02:33:00,107.65,107.67,107.625,107.64,1407200000.0
2007-11-01 02:34:00,107.64,107.645,107.625,107.645,1255200000.0
2007-11-01 02:35:00,107.645,107.655,107.575,107.58,1410500002.0
2007-11-01 02:36:00,107.58,107.58,107.48,107.535,978900000.0
2007-11-01 02:37:00,107.535,107.57,107.53,107.56,1080800000.0
2007-11-01 02:38:00,107.56,107.57,107.535,107.535,1774999968.0
2007-11-01 02:39:00,107.535,107.55,107.515,107.53,1426900000.0
2007-11-01 02:40:00,107.525,107.55,107.515,107.53,2131799974.0
2007-11-01 02:41:00,107.53,107.53,107.48,107.49,1492300000.0
2007-11-01 02:42:00,107.49,107.505,107.49,107.5,837600000.0
2007-11-01 02:43:00,107.5,107.51,107.5,107.51,247100000.0
2007-11-01 02:44:00,107.51,107.515,107.465,107.475,484100000.0
2007-11-01 02:45:00,107.48,107.53,107.48,107.515,1377600000.0
2007-11-01 02:46:00,107.515,107.53,107.5,107.5,2028000000.0
2007-11-01 02:47:00,107.5,107.51,107.5,107.505,652800000.0
2007-11-01 02:48:00,107.505,107.53,107.5,107.51,1081900001.0
2007-11-01 02:49:00,107.51,107.51,107.47,107.48,1629500000.0
2007-11-01 02:50:00,107.23,107.24,107.23,107.24,1480100018.0
2007-11-01 02:51:00,107.47,107.54,107.47,107.51,1480100018.0
2007-11-01 02:52:00,107.51,107.58,107.51,107.58,1055200000.0
2007-11-01 02:53:00,107.58,107.58,107.54,107.57,1440000000.0
2007-11-01 02:54:00,107.57,107.58,107.56,107.57,1551900000.0
2007-11-01 02:55:00,107.57,107.59,107.56,107.575,628000000.0
2007-11-01 02:56:00,107.575,107.595,107.57,107.595,292800000.0
2007-11-01 02:57:00,107.595,107.62,107.595,107.61,350400000.0
2007-11-01 02:58:00,107.61,107.61,107.59,107.605,364600000.0
2007-11-01 02:59:00,107.605,107.63,107.585,107.615,424400000.0
2007-11-01 03:00:00,107.615,107.615,107.57,107.59,1087500000.0
2007-11-01 03:01:00,107.59,107.61,107.58,107.6,1624900000.0
2007-11-01 03:02:00,107.6,107.6,107.585,107.59,1973600000.0
2007-11-01 03:03:00,107.59,107.6,107.58,107.59,2134799981.0
2007-11-01 03:04:00,107.595,107.595,107.545,107.58,1376000000.0
2007-11-01 03:05:00,107.58,107.58,107.545,107.565,1385399998.0
2007-11-01 03:06:00,107.565,107.565,107.53,107.54,684000000.0
2007-11-01 03:07:00,107.54,107.56,107.54,107.55,713700000.0
2007-11-01 03:08:00,107.55,107.55,107.53,107.53,1133600000.0
2007-11-01 03:09:00,107.53,107.55,107.525,107.525,1260700000.0
2007-11-01 03:10:00,107.515,107.53,107.51,107.52,1728000000.0
2007-11-01 03:11:00,107.52,107.52,107.5,107.5,1624800000.0
2007-11-01 03:12:00,107.24,107.25,107.24,107.25,1852500000.0
2007-11-01 03:13:00,107.505,107.505,107.465,107.465,1852500000.0
2007-11-01 03:14:00,107.465,107.48,107.46,107.475,643500000.0
2007-11-01 03:15:00,107.475,107.49,107.47,107.48,912700000.0
2007-11-01 03:16:00,107.48,107.485,107.45,107.465,390100000.0
2007-11-01 03:17:00,107.465,107.465,107.395,107.395,351000000.0
2007-11-01 03:18:00,107.395,107.405,107.32,107.38,1086499998.0
2007-11-01 03:19:00,107.38,107.39,107.315,107.345,1446400000.0
2007-11-01 03:20:00,107.345,107.365,107.33,107.365,1436800000.0
2007-11-01 03:21:00,107.36,107.39,107.35,107.365,499600000.0
2007-11-01 03:22:00,107.36,107.365,107.32,107.335,1202600000.0
2007-11-01 03:23:00,107.335,107.38,107.32,107.35,2137599946.0
2007-11-01 03:24:00,107.35,107.375,107.345,107.36,1248900000.0
2007-11-01 03:25:00,107.36,107.36,107.35,107.35,755300000.0
2007-11-01 03:26:00,107.35,107.37,107.35,107.365,533600000.0
2007-11-01 03:27:00,107.365,107.365,107.3,107.33,628799992.0
2007-11-01 03:28:00,107.33,107.33,107.27,107.275,587000000.0
2007-11-01 03:29:00,107.275,107.285,107.22,107.22,853700000.0
2007-11-01 03:30:00,107.22,107.29,107.22,107.28,1242400008.0
2007-11-01 03:31:00,107.28,107.28,107.25,107.26,1182699999.0
2007-11-01 03:32:00,107.25,107.27,107.225,107.23,1695599996.0
2007-11-01 03:33:00,107.23,107.25,107.23,107.235,1340800000.0
2007-11-01 03:34:00,107.235,107.24,107.22,107.24,1927999958.0
2007-11-01 03:35:00,107.24,107.24,107.22,107.22,1345800000.0
2007-11-01 03:36:00,107.22,107.24,107.215,107.24,1204800000.0
2007-11-01 03:37:00,107.47,107.47,107.42,107.43,568800000.0
2007-11-01 03:38:00,107.265,107.285,107.265,107.275,568800000.0
2007-11-01 03:39:00,107.275,107.295,107.275,107.29,605200000.0
2007-11-01 03:40:00,107.29,107.29,107.245,107.25,598400000.0
2007-11-01 03:41:00,107.25,107.25,107.21,107.21,475200000.0
2007-11-01 03:42:00,107.21,107.24,107.21,107.235,841600000.0
2007-11-01 03:43:00,107.24,107.245,107.22,107.23,750100000.0
2007-11-01 03:44:00,107.23,107.25,107.22,107.23,387400000.0
2007-11-01 03:45:00,107.225,107.265,107.225,107.235,632200000.0
2007-11-01 03:46:00,107.235,107.255,107.235,107.25,682300000.0
2007-11-01 03:47:00,107.25,107.265,107.245,107.255,1885000004.0
2007-11-01 03:48:00,107.265,107.265,107.25,107.25,1246600000.0
2007-11-01 03:49:00,107.25,107.26,107.23,107.25,1755699990.0
2007-11-01 03:50:00,107.25,107.25,107.23,107.25,1269600000.0
2007-11-01 03:51:00,107.25,107.25,107.24,107.24,1253600000.0
2007-11-01 03:52:00,107.31,107.32,107.31,107.32,1491000027.0
2007-11-01 03:53:00,107.235,107.24,107.23,107.24,1491000027.0
2007-11-01 03:54:00,107.24,107.24,107.225,107.225,655200000.0
2007-11-01 03:55:00,107.36,107.38,107.36,107.38,1148800000.0
2007-11-01 03:56:00,107.23,107.24,107.22,107.23,1148800000.0
2007-11-01 03:57:00,107.23,107.24,107.22,107.22,1163300000.0
2007-11-01 03:58:00,107.215,107.23,107.21,107.21,1221600000.0
2007-11-01 03:59:00,107.21,107.23,107.2,107.22,1270599997.0
2007-11-01 04:00:00,107.22,107.23,107.195,107.21,1795200023.0
2007-11-01 04:01:00,107.21,107.23,107.205,107.22,1669800026.0
2007-11-01 04:02:00,107.22,107.22,107.205,107.22,1225600000.0
2007-11-01 04:03:00,107.22,107.22,107.21,107.21,1300800000.0
2007-11-01 04:04:00,107.21,107.23,107.205,107.23,1898300003.0
2007-11-01 04:05:00,107.37,107.37,107.37,107.37,1615200000.0
2007-11-01 04:06:00,107.22,107.24,107.22,107.23,1615200000.0
2007-11-01 04:07:00,107.23,107.24,107.22,107.24,1408800000.0
2007-11-01 04:08:00,107.38,107.39,107.38,107.39,1309899999.0
2007-11-01 04:09:00,107.26,107.26,107.24,107.24,1309899999.0
2007-11-01 04:10:00,107.24,107.25,107.24,107.25,1259200000.0
2007-11-01 04:11:00,107.25,107.26,107.25,107.26,1104000000.0
2007-11-01 04:12:00,107.26,107.26,107.25,107.26,1252800000.0
2007-11-01 04:13:00,107.26,107.26,107.25,107.26,1184800000.0
2007-11-01 04:15:00,107.24,107.26,107.24,107.25,1197600000.0
2007-11-01 04:16:00,107.25,107.26,107.24,107.26,1647400000.0
2007-11-01 04:17:00,107.25,107.28,107.235,107.28,1960800002.0
2007-11-01 04:18:00,107.275,107.32,107.265,107.315,1729099990.0
2007-11-01 04:19:00,107.31,107.335,107.305,107.325,751300004.0
2007-11-01 04:20:00,107.325,107.335,107.32,107.33,1037700000.0
2007-11-01 04:21:00,107.325,107.35,107.325,107.35,642900000.0
2007-11-01 04:22:00,107.35,107.375,107.35,107.36,463700000.0
2007-11-01 04:23:00,107.365,107.37,107.36,107.365,325200000.0
2007-11-01 04:24:00,107.37,107.41,107.37,107.39,1198900000.0
2007-11-01 04:25:00,107.39,107.44,107.385,107.44,782000000.0
2007-11-01 04:26:00,107.44,107.44,107.415,107.43,604400000.0
2007-11-01 04:27:00,107.43,107.45,107.41,107.445,391000000.0
2007-11-01 04:28:00,107.445,107.45,107.425,107.425,1022500000.0
2007-11-01 04:29:00,107.425,107.48,107.425,107.47,2100599994.0
2007-11-01 04:30:00,107.41,107.41,107.41,107.41,1577700005.0
2007-11-01 04:31:00,107.52,107.53,107.505,107.525,1577700005.0
2007-11-01 04:32:00,107.52,107.54,107.51,107.515,2039999998.0
2007-11-01 04:33:00,107.41,107.43,107.4,107.4,1932000000.0
2007-11-01 04:34:00,107.5,107.515,107.485,107.5,1932000000.0
2007-11-01 04:35:00,107.5,107.5,107.465,107.485,1908599992.0
2007-11-01 04:36:00,107.485,107.485,107.475,107.475,1929500000.0
2007-11-01 04:37:00,107.48,107.48,107.435,107.435,1832200005.0
2007-11-01 04:38:00,107.435,107.45,107.395,107.395,1731099993.0
2007-11-01 04:39:00,107.39,107.39,107.38,107.38,1853600000.0
2007-11-01 04:40:00,107.4,107.4,107.39,107.39,1853600000.0
2007-11-01 04:41:00,107.39,107.41,107.39,107.41,1393600000.0
2007-11-01 04:42:00,107.41,107.43,107.4,107.415,1314200000.0
2007-11-01 04:43:00,107.415,107.42,107.4,107.42,670900000.0
2007-11-01 04:44:00,107.415,107.42,107.405,107.415,405300000.0
2007-11-01 04:45:00,107.415,107.415,107.385,107.39,1658499984.0
2007-11-01 04:46:00,107.39,107.4,107.385,107.4,1766600000.0
2007-11-01 04:47:00,107.4,107.4,107.37,107.38,980800000.0
2007-11-01 04:48:00,107.38,107.38,107.35,107.365,1272699988.0
2007-11-01 04:49:00,107.35,107.36,107.34,107.36,1088200000.0
2007-11-01 04:50:00,107.34,107.34,107.295,107.32,1088200000.0
2007-11-01 04:51:00,107.32,107.34,107.32,107.34,1074799999.0
2007-11-01 04:52:00,107.34,107.34,107.325,107.34,496400000.0
2007-11-01 04:53:00,107.34,107.37,107.325,107.36,1534600000.0
2007-11-01 04:54:00,107.355,107.38,107.355,107.375,1914999993.0
2007-11-01 04:55:00,107.38,107.39,107.365,107.38,1489100004.0
2007-11-01 04:56:00,107.38,107.385,107.38,107.38,1342400000.0
2007-11-01 04:57:00,107.38,107.39,107.365,107.38,2039699999.0
2007-11-01 04:58:00,107.38,107.39,107.38,107.39,1600900000.0
2007-11-01 04:59:00,107.39,107.39,107.37,107.38,1553199999.0
2007-11-01 05:00:00,107.36,107.36,107.32,107.35,1546399991.0
2007-11-01 05:01:00,107.34,107.34,107.34,107.34,1546399991.0
2007-11-01 05:02:00,107.37,107.37,107.35,107.37,1546399991.0
2007-11-01 05:03:00,107.37,107.37,107.36,107.37,1570400000.0
2007-11-01 05:04:00,107.38,107.39,107.38,107.38,1570400000.0
2007-11-01 05:05:00,107.38,107.38,107.37,107.38,1776799997.0
2007-11-01 05:06:00,107.38,107.38,107.365,107.365,1921900000.0
2007-11-01 05:07:00,107.365,107.38,107.365,107.375,1920399996.0
2007-11-01 05:08:00,107.36,107.36,107.32,107.34,1493099994.0
2007-11-01 05:09:00,107.395,107.4,107.385,107.39,1493099994.0
2007-11-01 05:10:00,107.39,107.39,107.38,107.39,1354100000.0
2007-11-01 05:11:00,107.39,107.39,107.38,107.39,1453500000.0
2007-11-01 05:12:00,107.39,107.39,107.375,107.385,1442899998.0
2007-11-01 05:13:00,107.385,107.41,107.385,107.41,1094400000.0
2007-11-01 05:14:00,107.41,107.41,107.39,107.41,843100000.0
2007-11-01 05:15:00,107.41,107.42,107.4,107.41,1100900000.0
2007-11-01 05:16:00,107.31,107.31,107.28,107.29,1620800000.0
2007-11-01 05:17:00,107.41,107.455,107.41,107.455,1620800000.0
2007-11-01 05:18:00,107.46,107.465,107.43,107.44,1988999993.0
2007-11-01 05:19:00,107.44,107.44,107.41,107.42,1668499995.0
2007-11-01 05:20:00,107.415,107.43,107.41,107.43,949600000.0
2007-11-01 05:21:00,107.31,107.31,107.3,107.3,1881900000.0
2007-11-01 05:22:00,107.42,107.42,107.4,107.42,1881900000.0
2007-11-01 05:23:00,107.42,107.42,107.41,107.41,1709900000.0
2007-11-01 05:24:00,107.27,107.28,107.27,107.28,564800000.0
2007-11-01 05:25:00,107.4,107.41,107.4,107.41,564800000.0
2007-11-01 05:26:00,107.41,107.43,107.405,107.41,1385600000.0
2007-11-01 05:27:00,107.41,107.425,107.39,107.4,1533600000.0
2007-11-01 05:28:00,107.23,107.24,107.23,107.23,1796000000.0
2007-11-01 05:29:00,107.24,107.26,107.24,107.25,1796000000.0
2007-11-01 05:30:00,107.26,107.27,107.26,107.27,1796000000.0
2007-11-01 05:31:00,107.415,107.43,107.41,107.41,1796000000.0
2007-11-01 05:32:00,107.41,107.42,107.41,107.415,1753700002.0
2007-11-01 05:33:00,107.42,107.43,107.415,107.415,1237200000.0
2007-11-01 05:34:00,107.415,107.42,107.4,107.4,1785099975.0
2007-11-01 05:35:00,107.4,107.41,107.37,107.375,1169600000.0
2007-11-01 05:36:00,107.375,107.38,107.35,107.365,1990099991.0
2007-11-01 05:37:00,107.365,107.38,107.365,107.37,1674200005.0
2007-11-01 05:38:00,107.37,107.395,107.37,107.39,766400000.0
2007-11-01 05:39:00,107.385,107.4,107.385,107.4,840800000.0
2007-11-01 05:40:00,107.4,107.41,107.395,107.4,1169600000.0
2007-11-01 05:41:00,107.4,107.4,107.375,107.385,1105600000.0
2007-11-01 05:42:00,107.385,107.405,107.38,107.4,1519900000.0
2007-11-01 05:43:00,107.4,107.405,107.4,107.4,672800000.0
2007-11-01 05:44:00,107.4,107.42,107.385,107.395,647200000.0
2007-11-01 05:45:00,107.395,107.4,107.39,107.39,575000000.0
2007-11-01 05:46:00,107.39,107.4,107.385,107.395,281600000.0
2007-11-01 05:47:00,107.395,107.4,107.385,107.39,747200000.0
2007-11-01 05:48:00,107.39,107.39,107.36,107.365,1176200000.0
2007-11-01 05:49:00,107.365,107.38,107.365,107.38,548800000.0
2007-11-01 05:50:00,107.38,107.39,107.36,107.37,578400000.0
2007-11-01 05:51:00,107.37,107.37,107.345,107.345,662400000.0
2007-11-01 05:52:00,107.345,107.355,107.325,107.35,933200001.0
2007-11-01 05:53:00,107.355,107.37,107.34,107.345,869400000.0
2007-11-01 05:54:00,107.34,107.345,107.335,107.34,994200000.0
2007-11-01 05:55:00,107.34,107.36,107.335,107.36,336000000.0
2007-11-01 05:56:00,107.36,107.37,107.36,107.365,1161300000.0
2007-11-01 05:57:00,107.365,107.38,107.355,107.37,1934199991.0
2007-11-01 05:58:00,107.365,107.38,107.36,107.365,1137400000.0
2007-11-01 05:59:00,107.37,107.37,107.355,107.355,1798600000.0
2007-11-01 06:00:00,107.355,107.375,107.355,107.375,1423400000.0
2007-11-01 06:01:00,107.375,107.375,107.355,107.36,1121800001.0
2007-11-01 06:02:00,107.36,107.405,107.36,107.385,1447500000.0
2007-11-01 06:03:00,107.385,107.39,107.38,107.39,428800000.0
2007-11-01 06:04:00,107.39,107.405,107.38,107.39,1228800000.0
2007-11-01 06:05:00,107.39,107.415,107.38,107.4,1432800000.0
2007-11-01 06:06:00,107.4,107.41,107.395,107.4,1257000010.0
2007-11-01 06:07:00,107.4,107.4,107.35,107.35,1095600000.0
2007-11-01 06:08:00,107.35,107.37,107.34,107.345,1319300000.0
2007-11-01 06:09:00,107.345,107.375,107.345,107.375,1105600000.0
2007-11-01 06:10:00,107.375,107.395,107.345,107.35,868100000.0
2007-11-01 06:11:00,107.345,107.36,107.34,107.34,826000000.0
2007-11-01 06:12:00,107.34,107.345,107.315,107.315,525800000.0
2007-11-01 06:13:00,107.315,107.345,107.295,107.315,562200000.0
2007-11-01 06:14:00,107.31,107.32,107.28,107.3,883400000.0
2007-11-01 06:15:00,107.3,107.34,107.285,107.34,757000000.0
2007-11-01 06:16:00,107.34,107.34,107.295,107.3,600700000.0
2007-11-01 06:17:00,107.3,107.315,107.295,107.315,1041200000.0
2007-11-01 06:18:00,107.31,107.36,107.3,107.36,834200000.0
2007-11-01 06:19:00,107.36,107.36,107.335,107.345,348600000.0
2007-11-01 06:20:00,107.345,107.35,107.325,107.33,937200000.0
2007-11-01 06:21:00,107.33,107.33,107.295,107.295,1144000000.0
2007-11-01 06:22:00,107.295,107.3,107.285,107.29,1109600000.0
2007-11-01 06:23:00,107.29,107.29,107.25,107.28,1437600000.0
2007-11-01 06:24:00,107.28,107.28,107.265,107.275,1858500028.0
2007-11-01 06:25:00,107.275,107.28,107.255,107.255,1750099998.0
2007-11-01 06:26:00,107.26,107.27,107.245,107.26,1184000000.0
2007-11-01 06:27:00,107.26,107.28,107.25,107.255,738400000.0
2007-11-01 06:28:00,107.255,107.255,107.24,107.25,922200000.0
2007-11-01 06:29:00,107.25,107.27,107.25,107.27,942400000.0
2007-11-01 06:30:00,107.27,107.28,107.265,107.27,1100800000.0
2007-11-01 06:31:00,107.27,107.28,107.27,107.28,1782700000.0
2007-11-01 06:32:00,107.275,107.29,107.275,107.29,2141500000.0
2007-11-01 06:33:00,107.29,107.3,107.28,107.29,1950199956.0
2007-11-01 06:34:00,107.29,107.29,107.27,107.275,1399000000.0
2007-11-01 06:35:00,107.275,107.28,107.255,107.26,1809800000.0
2007-11-01 06:36:00,107.26,107.28,107.25,107.26,2078200010.0
2007-11-01 06:37:00,107.26,107.26,107.24,107.25,2107899999.0
2007-11-01 06:38:00,107.25,107.27,107.245,107.245,1052800000.0
2007-11-01 06:39:00,107.245,107.245,107.22,107.23,1168300000.0
2007-11-01 06:40:00,107.23,107.255,107.23,107.24,1505900000.0
2007-11-01 06:41:00,107.24,107.245,107.22,107.23,1938399996.0
2007-11-01 06:42:00,107.23,107.24,107.15,107.17,1583499978.0
2007-11-01 06:43:00,107.17,107.215,107.13,107.205,1414700005.0
2007-11-01 06:44:00,107.205,107.215,107.17,107.175,2061199985.0
2007-11-01 06:45:00,107.17,107.19,107.17,107.185,1066900000.0
2007-11-01 06:46:00,107.185,107.19,107.17,107.17,1390100000.0
2007-11-01 06:47:00,107.18,107.18,107.14,107.145,1392600000.0
2007-11-01 06:48:00,107.145,107.18,107.13,107.18,1115200000.0
2007-11-01 06:49:00,107.18,107.2,107.18,107.2,1341600000.0
2007-11-01 06:50:00,107.2,107.225,107.2,107.22,1473000000.0
2007-11-01 06:51:00,107.22,107.225,107.21,107.21,1419800000.0
2007-11-01 06:52:00,107.21,107.25,107.21,107.245,1288000000.0
2007-11-01 06:53:00,107.245,107.25,107.24,107.25,499200000.0
2007-11-01 06:54:00,107.25,107.26,107.24,107.245,892200000.0
2007-11-01 06:55:00,107.24,107.245,107.215,107.225,871900000.0
2007-11-01 06:56:00,107.225,107.255,107.21,107.245,1944299999.0
2007-11-01 06:57:00,107.245,107.275,107.23,107.265,1020900000.0
2007-11-01 06:58:00,107.265,107.28,107.265,107.275,1037600000.0
2007-11-01 06:59:00,107.275,107.29,107.27,107.275,1369500000.0
2007-11-01 07:00:00,107.275,107.285,107.275,107.28,1808000000.0
2007-11-01 07:01:00,107.28,107.295,107.275,107.29,1458100000.0
2007-11-01 07:02:00,107.29,107.29,107.265,107.275,1170600003.0
2007-11-01 07:03:00,107.27,107.295,107.27,107.275,545300000.0
2007-11-01 07:04:00,107.275,107.275,107.255,107.255,1191500000.0
2007-11-01 07:05:00,107.44,107.45,107.41,107.43,1270400000.0
2007-11-01 07:06:00,107.26,107.275,107.255,107.265,1270400000.0
2007-11-01 07:07:00,107.27,107.29,107.27,107.285,909600000.0
2007-11-01 07:08:00,107.285,107.29,107.27,107.29,1228000000.0
2007-11-01 07:09:00,107.29,107.325,107.29,107.325,710500000.0
2007-11-01 07:10:00,107.32,107.325,107.31,107.315,691400000.0
2007-11-01 07:11:00,107.31,107.315,107.31,107.315,952100000.0
2007-11-01 07:12:00,107.315,107.325,107.295,107.325,781100000.0
2007-11-01 07:13:00,107.325,107.325,107.31,107.315,687200000.0
2007-11-01 07:14:00,107.315,107.315,107.285,107.295,733800000.0
2007-11-01 07:15:00,107.295,107.305,107.28,107.28,1241500009.0
2007-11-01 07:16:00,107.46,107.47,107.45,107.46,828200000.0
2007-11-01 07:17:00,107.285,107.3,107.285,107.29,828200000.0
2007-11-01 07:18:00,107.295,107.295,107.285,107.295,1128299999.0
2007-11-01 07:19:00,107.295,107.315,107.295,107.315,509900000.0
2007-11-01 07:20:00,107.315,107.315,107.31,107.315,702800000.0
2007-11-01 07:21:00,107.315,107.315,107.3,107.31,821100000.0
2007-11-01 07:22:00,107.54,107.56,107.54,107.55,1317100000.0
2007-11-01 07:23:00,107.57,107.59,107.56,107.59,1317100000.0
2007-11-01 07:24:00,107.34,107.35,107.33,107.345,1317100000.0
2007-11-01 07:25:00,107.345,107.36,107.34,107.35,2082399945.0
2007-11-01 07:26:00,107.35,107.365,107.335,107.36,1367600000.0
2007-11-01 07:27:00,107.36,107.365,107.335,107.34,554400000.0
2007-11-01 07:28:00,107.34,107.35,107.34,107.34,951400000.0
2007-11-01 07:29:00,107.34,107.355,107.34,107.345,1397700014.0
2007-11-01 07:30:00,107.35,107.365,107.35,107.355,1676800000.0
2007-11-01 07:31:00,107.355,107.37,107.345,107.37,1151600000.0
2007-11-01 07:32:00,107.37,107.37,107.355,107.355,1528800000.0
2007-11-01 07:33:00,107.355,107.355,107.335,107.34,1980300000.0
2007-11-01 07:34:00,107.34,107.35,107.34,107.35,1643400000.0
2007-11-01 07:35:00,107.35,107.37,107.35,107.37,1237600000.0
2007-11-01 07:36:00,107.37,107.38,107.355,107.37,1030300000.0
2007-11-01 07:37:00,107.375,107.375,107.365,107.365,1522100000.0
2007-11-01 07:38:00,107.365,107.365,107.34,107.345,1248600000.0
2007-11-01 07:39:00,107.34,107.35,107.34,107.345,1466800000.0
2007-11-01 07:40:00,107.345,107.35,107.335,107.35,1146300000.0
2007-11-01 07:41:00,107.35,107.395,107.345,107.365,558300000.0
2007-11-01 07:42:00,107.365,107.375,107.35,107.36,981599999.0
2007-11-01 07:43:00,107.36,107.405,107.36,107.405,1145600000.0
2007-11-01 07:44:00,107.405,107.405,107.39,107.395,612700000.0
2007-11-01 07:45:00,107.395,107.4,107.38,107.39,934600000.0
2007-11-01 07:46:00,107.39,107.39,107.37,107.375,1414500000.0
2007-11-01 07:47:00,107.37,107.375,107.36,107.37,1171800000.0
2007-11-01 07:48:00,107.37,107.4,107.365,107.385,1163700000.0
2007-11-01 07:49:00,107.385,107.385,107.38,107.38,1296800000.0
2007-11-01 07:50:00,107.38,107.38,107.37,107.375,1579000000.0
2007-11-01 07:51:00,107.37,107.39,107.36,107.37,1023500000.0
2007-11-01 07:52:00,107.365,107.375,107.345,107.365,1160700000.0
2007-11-01 07:53:00,107.365,107.365,107.355,107.36,1184800000.0
2007-11-01 07:54:00,107.36,107.365,107.345,107.345,1356300000.0
2007-11-01 07:55:00,107.345,107.38,107.345,107.37,714300000.0
2007-11-01 07:56:00,107.37,107.37,107.36,107.365,1280800000.0
2007-11-01 07:57:00,107.365,107.37,107.355,107.365,1333400000.0
2007-11-01 07:58:00,107.365,107.365,107.36,107.36,869600000.0
2007-11-01 07:59:00,107.36,107.39,107.36,107.375,432800000.0
2007-11-01 08:00:00,107.375,107.385,107.375,107.38,269600000.0
2007-11-01 08:01:00,107.38,107.415,107.38,107.395,835200000.0
2007-11-01 08:02:00,107.4,107.41,107.38,107.405,1260300001.0
2007-11-01 08:03:00,107.405,107.42,107.405,107.42,944400000.0
2007-11-01 08:04:00,107.42,107.45,107.42,107.45,391200000.0
2007-11-01 08:05:00,107.45,107.465,107.43,107.44,850400000.0
2007-11-01 08:06:00,107.44,107.475,107.43,107.465,395100000.0
2007-11-01 08:07:00,107.465,107.465,107.435,107.465,594200000.0
2007-11-01 08:08:00,107.465,107.485,107.44,107.455,745900000.0
2007-11-01 08:09:00,107.455,107.49,107.455,107.475,1229900000.0
2007-11-01 08:10:00,107.475,107.48,107.46,107.465,1154600000.0
2007-11-01 08:11:00,107.465,107.49,107.46,107.48,1076100000.0
2007-11-01 08:12:00,107.48,107.5,107.47,107.495,885800000.0
2007-11-01 08:13:00,107.495,107.505,107.48,107.49,800800000.0
2007-11-01 08:14:00,107.49,107.49,107.48,107.485,1095200000.0
2007-11-01 08:15:00,107.485,107.49,107.47,107.485,1060000000.0
2007-11-01 08:16:00,107.485,107.49,107.47,107.47,1196800000.0
2007-11-01 08:17:00,107.475,107.485,107.47,107.485,1383300000.0
2007-11-01 08:18:00,107.485,107.515,107.485,107.5,1677700001.0
2007-11-01 08:19:00,107.505,107.52,107.495,107.51,1369600002.0
2007-11-01 08:20:00,107.51,107.55,107.5,107.53,1500999999.0
2007-11-01 08:21:00,107.53,107.565,107.52,107.55,1153900000.0
2007-11-01 08:22:00,107.55,107.57,107.55,107.56,1212800000.0
2007-11-01 08:23:00,107.56,107.61,107.56,107.595,1668000000.0
2007-11-01 08:24:00,107.595,107.595,107.56,107.58,1195600000.0
2007-11-01 08:25:00,107.58,107.615,107.57,107.615,828900000.0
2007-11-01 08:26:00,107.615,107.64,107.605,107.64,1481400000.0
2007-11-01 08:27:00,107.64,107.67,107.63,107.63,1176500000.0
2007-11-01 08:28:00,107.63,107.635,107.57,107.63,1294499999.0
2007-11-01 08:29:00,107.63,107.635,107.61,107.625,1281600000.0
2007-11-01 08:30:00,107.625,107.64,107.605,107.62,1402400000.0
2007-11-01 08:31:00,107.62,107.63,107.6,107.61,1722400000.0
2007-11-01 08:32:00,107.61,107.635,107.6,107.635,1555200000.0
2007-11-01 08:33:00,107.635,107.68,107.635,107.68,986100000.0
2007-11-01 08:34:00,107.685,107.71,107.67,107.68,1152200000.0
2007-11-01 08:35:00,107.68,107.69,107.655,107.67,1171499998.0
2007-11-01 08:36:00,107.67,107.68,107.62,107.67,1546699995.0
2007-11-01 08:37:00,107.67,107.67,107.61,107.63,771200000.0
2007-11-01 08:38:00,107.64,107.645,107.605,107.615,874161976.0
2007-11-01 08:39:00,107.615,107.62,107.57,107.58,1367650516.0
2007-11-01 08:40:00,107.58,107.615,107.57,107.6,1206200000.0
2007-11-01 08:41:00,107.6,107.63,107.6,107.625,812800000.0
2007-11-01 08:42:00,107.625,107.675,107.625,107.67,967100000.0
2007-11-01 08:43:00,107.67,107.7,107.62,107.655,1296000000.0
2007-11-01 08:44:00,107.65,107.66,107.64,107.65,1162100000.0
2007-11-01 08:45:00,107.65,107.665,107.63,107.65,1054800000.0
2007-11-01 08:46:00,107.65,107.66,107.63,107.65,1512799999.0
2007-11-01 08:47:00,107.65,107.665,107.645,107.65,1095200000.0
2007-11-01 08:48:00,107.65,107.66,107.62,107.62,1212300000.0
2007-11-01 08:49:00,107.62,107.665,107.615,107.655,1231700000.0
2007-11-01 08:50:00,107.655,107.66,107.62,107.645,1160600000.0
2007-11-01 08:51:00,107.645,107.66,107.61,107.625,1144700000.0
2007-11-01 08:52:00,107.62,107.64,107.62,107.635,1372873742.0
2007-11-01 08:53:00,107.635,107.635,107.61,107.615,1475799999.0
2007-11-01 08:54:00,107.61,107.66,107.605,107.66,1360899996.0
2007-11-01 08:55:00,107.66,107.66,107.635,107.645,1304000000.0
2007-11-01 08:56:00,107.645,107.665,107.645,107.665,1028800000.0
2007-11-01 08:57:00,107.665,107.675,107.665,107.665,728100000.0
2007-11-01 08:58:00,107.665,107.665,107.57,107.58,988000000.0
2007-11-01 08:59:00,107.58,107.58,107.565,107.565,1287200000.0
2007-11-01 09:00:00,107.565,107.58,107.56,107.57,1124300000.0
2007-11-01 09:01:00,107.57,107.57,107.545,107.555,986400000.0
2007-11-01 09:02:00,107.555,107.615,107.555,107.61,757300000.0
2007-11-01 09:03:00,107.62,107.63,107.57,107.61,890499998.0
2007-11-01 09:04:00,107.595,107.62,107.585,107.62,1540900001.0
2007-11-01 09:05:00,107.62,107.64,107.605,107.605,796200000.0
2007-11-01 09:06:00,107.605,107.625,107.59,107.6,691300000.0
2007-11-01 09:07:00,107.6,107.62,107.59,107.615,1058200000.0
2007-11-01 09:08:00,107.615,107.645,107.6,107.645,1192500000.0
2007-11-01 09:09:00,107.645,107.645,107.595,107.625,962000000.0
2007-11-01 09:10:00,107.625,107.665,107.615,107.665,1180200000.0
2007-11-01 09:11:00,107.665,107.71,107.66,107.68,1207300000.0
2007-11-01 09:12:00,107.68,107.69,107.655,107.655,627000000.0
2007-11-01 09:13:00,107.655,107.68,107.645,107.645,278100000.0
2007-11-01 09:14:00,107.645,107.675,107.64,107.66,319600000.0
2007-11-01 09:15:00,107.66,107.68,107.66,107.675,525200000.0
2007-11-01 09:16:00,107.675,107.675,107.645,107.675,467200000.0
2007-11-01 09:17:00,107.675,107.69,107.66,107.675,541600000.0
2007-11-01 09:18:00,107.68,107.695,107.665,107.695,601100000.0
2007-11-01 09:19:00,107.695,107.72,107.685,107.705,398500000.0
2007-11-01 09:20:00,107.705,107.73,107.675,107.69,395800000.0
2007-11-01 09:21:00,107.7,107.72,107.67,107.7,749400000.0
2007-11-01 09:22:00,107.7,107.75,107.7,107.745,1911400000.0
2007-11-01 09:23:00,107.745,107.765,107.73,107.745,792700000.0
2007-11-01 09:24:00,107.74,107.75,107.68,107.68,952400000.0
2007-11-01 09:25:00,107.68,107.73,107.68,107.73,1686200001.0
2007-11-01 09:26:00,107.725,107.765,107.705,107.745,1090400002.0
2007-11-01 09:27:00,107.74,107.78,107.74,107.775,1034200000.0
2007-11-01 09:28:00,107.775,107.83,107.755,107.78,1228000000.0
2007-11-01 09:29:00,107.785,107.82,107.785,107.82,932400000.0
2007-11-01 09:30:00,107.82,107.82,107.785,107.785,1096000000.0
2007-11-01 09:31:00,107.785,107.79,107.77,107.79,1372000000.0
2007-11-01 09:32:00,107.79,107.81,107.775,107.81,1065000001.0
2007-11-01 09:33:00,107.815,107.83,107.775,107.775,1347799969.0
2007-11-01 09:34:00,107.775,107.78,107.7,107.705,950299997.0
2007-11-01 09:35:00,107.705,107.76,107.705,107.74,927300000.0
2007-11-01 09:36:00,107.735,107.74,107.69,107.695,777100001.0
2007-11-01 09:37:00,107.695,107.725,107.69,107.715,593980193.0
2007-11-01 09:38:00,107.715,107.715,107.695,107.705,326205939.0
2007-11-01 09:39:00,107.71,107.735,107.705,107.735,709051486.0
2007-11-01 09:40:00,107.735,107.75,107.695,107.695,470400000.0
2007-11-01 09:41:00,107.695,107.695,107.675,107.675,605500000.0
2007-11-01 09:42:00,107.68,107.69,107.615,107.635,1326900000.0
2007-11-01 09:43:00,107.635,107.655,107.63,107.645,321599999.0
2007-11-01 09:44:00,107.64,107.655,107.61,107.615,977107712.0
2007-11-01 09:45:00,107.615,107.62,107.59,107.59,1182762749.0
2007-11-01 09:46:00,107.59,107.615,107.58,107.61,2113100000.0
2007-11-01 09:47:00,107.61,107.62,107.6,107.62,1454692211.0
2007-11-01 09:48:00,107.625,107.635,107.59,107.595,1502784362.0
2007-11-01 09:49:00,107.595,107.61,107.575,107.61,562200000.0
2007-11-01 09:50:00,107.61,107.61,107.545,107.545,651500000.0
2007-11-01 09:51:00,107.545,107.565,107.505,107.505,1214300000.0
2007-11-01 09:52:00,107.515,107.52,107.495,107.505,976800000.0
2007-11-01 09:53:00,107.5,107.525,107.48,107.51,726100000.0
2007-11-01 09:54:00,107.51,107.53,107.505,107.53,884600000.0
2007-11-01 09:55:00,107.53,107.585,107.53,107.57,577700000.0
2007-11-01 09:56:00,107.575,107.59,107.56,107.57,803700000.0
2007-11-01 09:57:00,107.57,107.62,107.57,107.61,647199997.0
2007-11-01 09:58:00,107.61,107.615,107.585,107.615,1083900000.0
2007-11-01 09:59:00,107.615,107.66,107.615,107.66,1150400000.0
2007-11-01 10:00:00,107.66,107.665,107.63,107.655,1209100000.0
2007-11-01 10:01:00,107.655,107.66,107.54,107.54,483800000.0
2007-11-01 10:02:00,107.54,107.545,107.5,107.51,1100800000.0
2007-11-01 10:03:00,107.51,107.51,107.44,107.495,1079600000.0
2007-11-01 10:04:00,107.49,107.585,107.485,107.555,1065299997.0
2007-11-01 10:05:00,107.555,107.595,107.535,107.575,1273400001.0
2007-11-01 10:06:00,107.575,107.6,107.56,107.575,714600000.0
2007-11-01 10:07:00,107.575,107.66,107.565,107.585,1299999999.0
2007-11-01 10:08:00,107.585,107.63,107.57,107.62,824000000.0
2007-11-01 10:09:00,107.62,107.625,107.56,107.62,1066700001.0
2007-11-01 10:10:00,107.625,107.625,107.57,107.575,894400000.0
2007-11-01 10:11:00,107.575,107.585,107.55,107.55,944000000.0
2007-11-01 10:12:00,107.55,107.55,107.485,107.54,1221600000.0
2007-11-01 10:13:00,107.54,107.605,107.53,107.575,1326800003.0
2007-11-01 10:14:00,107.575,107.575,107.48,107.49,1112000000.0
2007-11-01 10:15:00,107.49,107.495,107.405,107.43,776800000.0
2007-11-01 10:16:00,107.43,107.49,107.42,107.485,954500000.0
2007-11-01 10:17:00,107.485,107.51,107.44,107.445,792799999.0
2007-11-01 10:18:00,107.445,107.46,107.435,107.445,2119000012.0
2007-11-01 10:19:00,107.445,107.495,107.445,107.495,897599999.0
2007-11-01 10:20:00,107.495,107.53,107.49,107.505,1095800002.0
2007-11-01 10:21:00,107.505,107.525,107.46,107.495,1123200002.0
2007-11-01 10:22:00,107.495,107.5,107.465,107.47,976799999.0
2007-11-01 10:23:00,107.47,107.475,107.425,107.435,492500000.0
2007-11-01 10:24:00,107.435,107.435,107.375,107.395,734099999.0
2007-11-01 10:25:00,107.395,107.43,107.385,107.415,1589399984.0
2007-11-01 10:26:00,107.35,107.36,107.32,107.34,1031999999.0
2007-11-01 10:27:00,107.4,107.49,107.385,107.49,1031999999.0
2007-11-01 10:28:00,107.49,107.53,107.465,107.52,1071600000.0
2007-11-01 10:29:00,107.525,107.575,107.505,107.535,743300000.0
2007-11-01 10:30:00,107.535,107.585,107.535,107.57,608499998.0
2007-11-01 10:31:00,107.57,107.575,107.54,107.55,873700002.0
2007-11-01 10:32:00,107.55,107.57,107.525,107.535,865199997.0
2007-11-01 10:33:00,107.535,107.535,107.47,107.48,1565599982.0
2007-11-01 10:34:00,107.48,107.48,107.365,107.37,1434999998.0
2007-11-01 10:35:00,107.365,107.39,107.36,107.365,1542700004.0
2007-11-01 10:36:00,107.37,107.405,107.37,107.4,887900000.0
2007-11-01 10:37:00,107.4,107.43,107.395,107.425,1036799996.0
2007-11-01 10:38:00,107.425,107.425,107.405,107.415,964799987.0
2007-11-01 10:39:00,107.415,107.415,107.355,107.355,667999997.0
2007-11-01 10:40:00,107.355,107.375,107.355,107.36,1053899996.0
2007-11-01 10:41:00,107.365,107.38,107.36,107.365,815200000.0
2007-11-01 10:42:00,107.365,107.39,107.365,107.39,326400000.0
2007-11-01 10:43:00,107.39,107.4,107.375,107.4,1070199998.0
2007-11-01 10:44:00,107.4,107.465,107.395,107.455,1294699996.0
2007-11-01 10:45:00,107.52,107.52,107.45,107.46,1821099967.0
2007-11-01 10:46:00,107.46,107.475,107.45,107.475,1821099967.0
2007-11-01 10:47:00,107.475,107.515,107.465,107.505,1416299997.0
2007-11-01 10:48:00,107.5,107.525,107.49,107.525,472299997.0
2007-11-01 10:49:00,107.525,107.525,107.5,107.5,454599999.0
2007-11-01 10:50:00,107.5,107.5,107.445,107.45,1671500006.0
2007-11-01 10:51:00,107.45,107.465,107.435,107.445,1408799979.0
2007-11-01 10:52:00,107.445,107.445,107.39,107.41,1640799999.0
2007-11-01 10:53:00,107.41,107.415,107.365,107.365,1283299995.0
2007-11-01 10:54:00,107.365,107.385,107.305,107.34,1533400002.0
2007-11-01 10:55:00,107.34,107.39,107.32,107.38,807200000.0
2007-11-01 10:56:00,107.38,107.38,107.34,107.38,982993471.0
2007-11-01 10:57:00,107.375,107.415,107.37,107.41,1537999984.0
2007-11-01 10:58:00,107.41,107.485,107.395,107.47,1290100000.0
2007-11-01 10:59:00,107.475,107.49,107.43,107.47,1271500001.0
2007-11-01 11:00:00,107.47,107.47,107.43,107.455,1448799999.0
2007-11-01 11:01:00,107.455,107.49,107.445,107.48,713799999.0
2007-11-01 11:02:00,107.48,107.48,107.435,107.435,601300000.0
2007-11-01 11:03:00,107.435,107.46,107.415,107.445,1139767749.0
2007-11-01 11:04:00,107.445,107.445,107.405,107.415,787200000.0
2007-11-01 11:05:00,107.415,107.42,107.395,107.42,1519600020.0
2007-11-01 11:06:00,107.42,107.435,107.415,107.43,1589600000.0
2007-11-01 11:07:00,107.43,107.45,107.415,107.43,1504600005.0
2007-11-01 11:08:00,107.43,107.46,107.42,107.46,1360000000.0
2007-11-01 11:09:00,107.46,107.47,107.45,107.455,640000000.0
2007-11-01 11:10:00,107.455,107.46,107.425,107.43,1037600000.0
2007-11-01 11:11:00,107.44,107.48,107.43,107.48,1674400000.0
2007-11-01 11:12:00,107.485,107.485,107.445,107.445,1124599994.0
2007-11-01 11:13:00,107.445,107.45,107.36,107.36,1276200012.0
2007-11-01 11:14:00,107.36,107.4,107.36,107.39,1051100001.0
2007-11-01 11:15:00,107.39,107.39,107.365,107.365,990600000.0
2007-11-01 11:16:00,107.365,107.38,107.34,107.34,1197500000.0
2007-11-01 11:17:00,107.34,107.375,107.335,107.365,1082500000.0
2007-11-01 11:18:00,107.365,107.395,107.335,107.385,1031299998.0
2007-11-01 11:19:00,107.385,107.385,107.355,107.37,1100800000.0
2007-11-01 11:20:00,107.37,107.37,107.325,107.345,633900000.0
2007-11-01 11:21:00,107.345,107.395,107.345,107.38,1309800000.0
2007-11-01 11:22:00,107.38,107.405,107.375,107.39,1124800000.0
2007-11-01 11:23:00,107.39,107.405,107.385,107.395,1129200000.0
2007-11-01 11:24:00,107.395,107.405,107.375,107.385,969000000.0
2007-11-01 11:25:00,107.385,107.395,107.385,107.385,967200000.0
2007-11-01 11:26:00,107.385,107.385,107.345,107.365,1032000000.0
2007-11-01 11:27:00,107.365,107.385,107.355,107.375,930100000.0
2007-11-01 11:28:00,107.375,107.395,107.355,107.375,794700000.0
2007-11-01 11:29:00,107.67,107.68,107.65,107.65,1283200000.0
2007-11-01 11:30:00,107.37,107.405,107.355,107.355,1283200000.0
2007-11-01 11:31:00,107.355,107.385,107.355,107.38,836500000.0
2007-11-01 11:32:00,107.38,107.385,107.355,107.365,1506000000.0
2007-11-01 11:33:00,107.365,107.37,107.345,107.35,671600000.0
2007-11-01 11:34:00,107.35,107.36,107.34,107.345,1147300000.0
2007-11-01 11:35:00,107.34,107.38,107.34,107.365,979899999.0
2007-11-01 11:36:00,107.36,107.405,107.36,107.405,779900000.0
2007-11-01 11:37:00,107.405,107.41,107.39,107.395,730500000.0
2007-11-01 11:38:00,107.395,107.44,107.39,107.44,1126400000.0
2007-11-01 11:39:00,107.73,107.74,107.72,107.74,2085000020.0
2007-11-01 11:40:00,107.42,107.445,107.415,107.44,2085000020.0
2007-11-01 11:41:00,107.445,107.475,107.445,107.475,1971900001.0
2007-11-01 11:42:00,107.47,107.515,107.47,107.495,1286899994.0
2007-11-01 11:43:00,107.495,107.53,107.49,107.52,863200000.0
2007-11-01 11:44:00,107.52,107.545,107.505,107.51,943200000.0
2007-11-01 11:45:00,107.69,107.7,107.68,107.69,1406400000.0
2007-11-01 11:46:00,107.46,107.49,107.455,107.48,1406400000.0
2007-11-01 11:47:00,107.48,107.53,107.48,107.53,1789300004.0
2007-11-01 11:48:00,107.53,107.595,107.53,107.565,1138400000.0
2007-11-01 11:49:00,107.565,107.565,107.54,107.54,688600000.0
2007-11-01 11:50:00,107.54,107.54,107.49,107.5,863199996.0
2007-11-01 11:51:00,107.5,107.5,107.475,107.485,1063200000.0
2007-11-01 11:52:00,107.485,107.49,107.46,107.49,1003000002.0
2007-11-01 11:53:00,107.49,107.5,107.475,107.49,790400000.0
2007-11-01 11:54:00,107.49,107.535,107.49,107.535,1102799998.0
2007-11-01 11:55:00,107.535,107.545,107.52,107.52,880799992.0
2007-11-01 11:56:00,107.52,107.525,107.515,107.525,2079199973.0
2007-11-01 11:57:00,107.525,107.53,107.515,107.52,1014900007.0
2007-11-01 11:58:00,107.52,107.52,107.485,107.495,398400000.0
2007-11-01 11:59:00,107.495,107.51,107.475,107.5,747300010.0
2007-11-01 12:00:00,107.495,107.5,107.475,107.475,1659399999.0
2007-11-01 12:01:00,107.475,107.5,107.475,107.495,1614500013.0
2007-11-01 12:02:00,107.495,107.52,107.495,107.505,652800000.0
2007-11-01 12:03:00,107.44,107.48,107.44,107.48,1463099978.0
2007-11-01 12:04:00,107.53,107.54,107.505,107.525,1463099978.0
2007-11-01 12:05:00,107.525,107.525,107.495,107.5,1574400014.0
2007-11-01 12:06:00,107.5,107.55,107.49,107.55,1390700009.0
2007-11-01 12:07:00,107.55,107.55,107.515,107.52,1411599998.0
2007-11-01 12:08:00,107.52,107.53,107.51,107.53,985499997.0
2007-11-01 12:09:00,107.53,107.57,107.53,107.57,1486499995.0
2007-11-01 12:10:00,107.57,107.59,107.56,107.59,1515600005.0
2007-11-01 12:11:00,107.59,107.595,107.565,107.595,1351700008.0
2007-11-01 12:12:00,107.59,107.605,107.58,107.59,1784500008.0
2007-11-01 12:13:00,107.59,107.6,107.585,107.6,952980912.0
2007-11-01 12:14:00,107.6,107.62,107.6,107.62,2110799992.0
2007-11-01 12:15:00,107.62,107.65,107.62,107.64,1380199987.0
2007-11-01 12:16:00,107.645,107.665,107.635,107.655,938252403.0
2007-11-01 12:17:00,107.655,107.655,107.58,107.59,1455100024.0
2007-11-01 12:18:00,107.59,107.595,107.56,107.595,1418400000.0
2007-11-01 12:19:00,107.595,107.63,107.595,107.61,1692500018.0
2007-11-01 12:20:00,107.605,107.63,107.605,107.61,1140400010.0
2007-11-01 12:21:00,107.61,107.635,107.61,107.635,652600000.0
2007-11-01 12:22:00,107.635,107.665,107.625,107.625,435499999.0
2007-11-01 12:23:00,107.625,107.665,107.625,107.665,946600000.0
2007-11-01 12:24:00,107.665,107.685,107.645,107.675,916799993.0
2007-11-01 12:25:00,107.675,107.705,107.665,107.7,806999986.0
2007-11-01 12:26:00,107.705,107.725,107.675,107.69,1197000003.0
2007-11-01 12:27:00,107.69,107.69,107.665,107.685,664800000.0
2007-11-01 12:28:00,107.685,107.69,107.67,107.685,1446400000.0
2007-11-01 12:29:00,107.685,107.7,107.665,107.665,1245599997.0
2007-11-01 12:30:00,107.665,107.67,107.64,107.665,1172000000.0
2007-11-01 12:31:00,107.665,107.715,107.655,107.715,1111200000.0
2007-11-01 12:32:00,107.715,107.755,107.715,107.725,1158399998.0
2007-11-01 12:33:00,107.725,107.74,107.725,107.725,1070400000.0
2007-11-01 12:34:00,107.725,107.735,107.71,107.715,1554700000.0
2007-11-01 12:35:00,107.71,107.745,107.71,107.735,1787200005.0
2007-11-01 12:36:00,107.735,107.755,107.725,107.745,1711199988.0
2007-11-01 12:37:00,107.745,107.755,107.73,107.735,1107600000.0
2007-11-01 12:38:00,107.7,107.75,107.7,107.74,1667999998.0
2007-11-01 12:39:00,107.755,107.755,107.725,107.735,1667999998.0
2007-11-01 12:40:00,107.735,107.76,107.73,107.755,1891000031.0
2007-11-01 12:41:00,107.755,107.78,107.755,107.765,1172300000.0
2007-11-01 12:42:00,107.765,107.765,107.7,107.71,1653900001.0
2007-11-01 12:43:00,107.71,107.715,107.685,107.69,1419200000.0
2007-11-01 12:44:00,107.695,107.715,107.695,107.71,781600000.0
2007-11-01 12:45:00,107.71,107.715,107.69,107.69,1371200000.0
2007-11-01 12:46:00,107.69,107.71,107.685,107.705,1200700011.0
2007-11-01 12:47:00,107.705,107.715,107.685,107.7,161900000.0
2007-11-01 12:48:00,107.7,107.7,107.66,107.66,251700000.0
2007-11-01 12:49:00,107.665,107.685,107.63,107.63,665500002.0
2007-11-01 12:50:00,107.63,107.635,107.61,107.625,1516100015.0
2007-11-01 12:51:00,107.625,107.625,107.605,107.605,775199999.0
2007-11-01 12:52:00,107.61,107.63,107.6,107.6,1596799978.0
2007-11-01 12:53:00,107.59,107.61,107.57,107.61,1596799978.0
2007-11-01 12:54:00,107.615,107.615,107.575,107.575,1596799978.0
2007-11-01 12:55:00,107.575,107.585,107.565,107.57,1026400001.0
2007-11-01 12:56:00,107.57,107.58,107.555,107.57,1089000000.0
2007-11-01 12:57:00,107.7,107.7,107.63,107.63,747200000.0
2007-11-01 12:58:00,107.555,107.565,107.555,107.565,747200000.0
2007-11-01 12:59:00,107.555,107.56,107.53,107.535,989500004.0
2007-11-01 13:00:00,107.535,107.54,107.51,107.51,745599998.0
2007-11-01 13:01:00,107.56,107.6,107.55,107.59,1322400000.0
2007-11-01 13:02:00,107.43,107.47,107.42,107.46,1322400000.0
2007-11-01 13:03:00,107.46,107.49,107.46,107.485,1148800000.0
2007-11-01 13:04:00,107.485,107.51,107.48,107.49,1932500029.0
2007-11-01 13:05:00,107.49,107.535,107.49,107.51,1621599999.0
2007-11-01 13:06:00,107.51,107.51,107.485,107.495,1098400000.0
2007-11-01 13:07:00,107.495,107.515,107.49,107.515,1461499991.0
2007-11-01 13:08:00,107.515,107.555,107.515,107.545,1548800000.0
2007-11-01 13:09:00,107.545,107.545,107.52,107.53,1114400000.0
2007-11-01 13:10:00,107.53,107.535,107.505,107.515,1516899986.0
2007-11-01 13:11:00,107.515,107.52,107.49,107.495,1284400001.0
2007-11-01 13:12:00,107.495,107.505,107.495,107.505,1308000000.0
2007-11-01 13:13:00,107.505,107.505,107.485,107.5,1257400009.0
2007-11-01 13:14:00,107.5,107.5,107.48,107.485,1860300000.0
2007-11-01 13:15:00,107.485,107.5,107.475,107.49,1702899994.0
2007-11-01 13:16:00,107.495,107.515,107.485,107.51,1009900000.0
2007-11-01 13:17:00,107.51,107.515,107.505,107.505,1028000000.0
2007-11-01 13:18:00,107.505,107.515,107.5,107.515,1987600003.0
2007-11-01 13:19:00,107.515,107.535,107.515,107.525,1224000000.0
2007-11-01 13:20:00,107.525,107.525,107.5,107.51,2111899984.0
2007-11-01 13:21:00,107.51,107.525,107.51,107.515,856800000.0
2007-11-01 13:22:00,107.515,107.545,107.515,107.545,1054400000.0
2007-11-01 13:23:00,107.545,107.55,107.54,107.545,1057600000.0
2007-11-01 13:24:00,107.36,107.36,107.28,107.29,1100800000.0
2007-11-01 13:25:00,107.575,107.59,107.575,107.58,1100800000.0
2007-11-01 13:26:00,107.58,107.615,107.575,107.615,1257599983.0
2007-11-01 13:27:00,107.615,107.69,107.615,107.63,993500003.0
2007-11-01 13:28:00,107.63,107.66,107.625,107.625,2022800016.0
2007-11-01 13:29:00,107.625,107.63,107.62,107.625,809000000.0
2007-11-01 13:30:00,107.625,107.66,107.625,107.65,1100000000.0
2007-11-01 13:31:00,107.65,107.7,107.645,107.685,740800000.0
2007-11-01 13:32:00,107.685,107.685,107.615,107.65,966399997.0
2007-11-01 13:33:00,107.65,107.705,107.65,107.705,1738400011.0
2007-11-01 13:34:00,107.705,107.705,107.66,107.685,1622199993.0
2007-11-01 13:35:00,107.68,107.715,107.68,107.68,1086599998.0
2007-11-01 13:36:00,107.68,107.69,107.65,107.655,521600000.0
2007-11-01 13:37:00,107.655,107.73,107.635,107.725,1035199993.0
2007-11-01 13:38:00,107.725,107.76,107.715,107.755,1441000002.0
2007-11-01 13:39:00,107.755,107.76,107.685,107.685,1578799979.0
2007-11-01 13:40:00,107.685,107.685,107.63,107.64,1176799991.0
2007-11-01 13:41:00,107.64,107.64,107.605,107.605,775999999.0
2007-11-01 13:42:00,107.605,107.615,107.59,107.59,776800000.0
2007-11-01 13:43:00,107.59,107.61,107.555,107.575,890600001.0
2007-11-01 13:44:00,107.57,107.605,107.56,107.575,1039000005.0
2007-11-01 13:45:00,107.575,107.62,107.565,107.615,848600000.0
2007-11-01 13:46:00,107.615,107.625,107.595,107.605,569900000.0
2007-11-01 13:47:00,107.605,107.63,107.595,107.62,622100000.0
2007-11-01 13:48:00,107.62,107.645,107.62,107.63,648000000.0
2007-11-01 13:49:00,107.63,107.65,107.63,107.645,1229400000.0
2007-11-01 13:50:00,107.65,107.655,107.615,107.635,963200000.0
2007-11-01 13:51:00,107.635,107.65,107.615,107.615,936499995.0
2007-11-01 13:52:00,107.61,107.65,107.61,107.61,678599994.0
2007-11-01 13:53:00,107.61,107.63,107.6,107.63,469600000.0
2007-11-01 13:54:00,107.63,107.68,107.63,107.655,2018899985.0
2007-11-01 13:55:00,107.655,107.7,107.64,107.695,1019099997.0
2007-11-01 13:56:00,106.3,106.32,106.27,106.29,774100004.0
2007-11-01 13:57:00,107.69,107.715,107.64,107.65,774100004.0
2007-11-01 13:58:00,107.65,107.655,107.615,107.625,986000006.0
2007-11-01 13:59:00,107.625,107.63,107.605,107.615,824299999.0
2007-11-01 14:00:00,107.615,107.615,107.56,107.56,1154900003.0
2007-11-01 14:01:00,107.56,107.62,107.56,107.59,1925100008.0
2007-11-01 14:02:00,107.595,107.61,107.585,107.585,599300001.0
2007-11-01 14:03:00,107.585,107.605,107.58,107.59,380700000.0
2007-11-01 14:04:00,107.59,107.615,107.59,107.61,688400001.0
2007-11-01 14:05:00,107.61,107.63,107.58,107.63,432700000.0
2007-11-01 14:06:00,107.63,107.64,107.615,107.615,556400000.0
2007-11-01 14:07:00,107.615,107.615,107.485,107.5,834699995.0
2007-11-01 14:08:00,107.5,107.5,107.455,107.46,671600005.0
2007-11-01 14:09:00,107.46,107.46,107.365,107.385,1043199999.0
2007-11-01 14:10:00,107.395,107.445,107.335,107.335,1134199995.0
2007-11-01 14:11:00,107.335,107.36,107.245,107.36,1230200038.0
2007-11-01 14:12:00,107.375,107.415,107.35,107.39,1922900034.0
2007-11-01 14:13:00,107.39,107.4,107.365,107.39,1518899993.0
2007-11-01 14:14:00,107.39,107.42,107.365,107.415,1140699984.0
2007-11-01 14:15:00,107.415,107.425,107.4,107.415,726399999.0
2007-11-01 14:16:00,107.42,107.47,107.415,107.435,823800000.0
2007-11-01 14:17:00,107.435,107.445,107.36,107.365,1262700005.0
2007-11-01 14:18:00,107.365,107.4,107.355,107.4,1106499996.0
2007-11-01 14:19:00,107.4,107.4,107.32,107.355,1317100002.0
2007-11-01 14:20:00,107.36,107.39,107.33,107.38,865200000.0
2007-11-01 14:21:00,107.38,107.385,107.355,107.375,636500000.0
2007-11-01 14:22:00,107.37,107.395,107.355,107.39,1108599999.0
2007-11-01 14:23:00,107.39,107.4,107.365,107.385,1794700028.0
2007-11-01 14:24:00,107.38,107.385,107.3,107.305,1202400000.0
2007-11-01 14:25:00,107.305,107.305,107.225,107.23,1166399998.0
2007-11-01 14:26:00,107.23,107.235,107.15,107.205,1169899999.0
2007-11-01 14:27:00,107.205,107.28,107.205,107.28,1591000005.0
2007-11-01 14:28:00,107.28,107.29,107.245,107.27,1871500012.0
2007-11-01 14:29:00,107.275,107.275,107.215,107.225,1689500000.0
2007-11-01 14:30:00,106.45,106.47,106.31,106.31,1184099997.0
2007-11-01 14:31:00,107.18,107.295,107.17,107.295,1184099997.0
2007-11-01 14:32:00,107.295,107.315,107.265,107.295,1021800005.0
2007-11-01 14:33:00,107.305,107.315,107.265,107.315,729799999.0
2007-11-01 14:34:00,107.315,107.335,107.245,107.27,1048900000.0
2007-11-01 14:35:00,107.275,107.28,107.245,107.265,1045600000.0
2007-11-01 14:36:00,107.265,107.29,107.235,107.255,1571099997.0
2007-11-01 14:37:00,107.255,107.255,107.13,107.135,1097699999.0
2007-11-01 14:38:00,107.135,107.14,106.91,106.94,1564500004.0
2007-11-01 14:39:00,106.94,106.94,106.83,106.845,1549400011.0
2007-11-01 14:40:00,106.85,106.85,106.715,106.82,1475099985.0
2007-11-01 14:41:00,106.82,106.885,106.785,106.855,932800000.0
2007-11-01 14:42:00,106.855,106.895,106.845,106.895,1016299998.0
2007-11-01 14:43:00,106.89,106.895,106.8,106.81,1159400002.0
2007-11-01 14:44:00,106.815,106.83,106.795,106.805,1077300000.0
2007-11-01 14:45:00,106.805,106.805,106.68,106.7,1032000000.0
2007-11-01 14:46:00,106.7,106.725,106.65,106.66,1055199995.0
2007-11-01 14:47:00,106.66,106.67,106.63,106.635,1095999999.0
2007-11-01 14:48:00,106.635,106.64,106.385,106.385,909600000.0
2007-11-01 14:49:00,106.37,106.37,106.26,106.305,1484299994.0
2007-11-01 14:50:00,106.3,106.3,106.215,106.24,1509000002.0
2007-11-01 14:51:00,106.24,106.255,106.125,106.17,1059200000.0
2007-11-01 14:52:00,106.17,106.315,106.16,106.295,1242300010.0
2007-11-01 14:53:00,106.295,106.335,106.255,106.265,1111099995.0
2007-11-01 14:54:00,106.265,106.295,106.255,106.26,1172299999.0
2007-11-01 14:55:00,106.26,106.305,106.25,106.3,857700001.0
2007-11-01 14:56:00,106.3,106.335,106.29,106.295,1103900002.0
2007-11-01 14:57:00,106.295,106.38,106.29,106.38,444800000.0
2007-11-01 14:58:00,106.38,106.525,106.38,106.525,1951099999.0
2007-11-01 14:59:00,106.525,106.59,106.52,106.525,1300800000.0
2007-11-01 15:00:00,106.525,106.535,106.42,106.425,1784100008.0
2007-11-01 15:01:00,106.425,106.455,106.41,106.435,1515099996.0
2007-11-01 15:02:00,106.435,106.495,106.435,106.44,1198799999.0
2007-11-01 15:03:00,106.44,106.45,106.385,106.405,1489099999.0
2007-11-01 15:04:00,105.06,105.11,105.03,105.07,848000000.0
2007-11-01 15:05:00,106.41,106.435,106.365,106.395,848000000.0
2007-11-01 15:06:00,106.395,106.42,106.295,106.315,831599999.0
2007-11-01 15:07:00,106.315,106.315,106.235,106.255,916800000.0
2007-11-01 15:08:00,106.26,106.305,106.235,106.245,964799999.0
2007-11-01 15:09:00,106.245,106.26,106.21,106.245,1055999999.0
2007-11-01 15:10:00,106.245,106.295,106.23,106.295,1340200005.0
2007-11-01 15:11:00,106.295,106.365,106.285,106.36,1235200000.0
2007-11-01 15:12:00,106.36,106.435,106.36,106.415,1271699999.0
2007-11-01 15:13:00,106.415,106.435,106.395,106.41,1031400000.0
2007-11-01 15:14:00,106.415,106.42,106.37,106.41,802600000.0
2007-11-01 15:15:00,106.41,106.47,106.385,106.465,1240799988.0
2007-11-01 15:16:00,106.465,106.465,106.395,106.415,800000000.0
2007-11-01 15:17:00,106.415,106.44,106.4,106.43,784400000.0
2007-11-01 15:18:00,106.43,106.44,106.41,106.42,705600000.0
2007-11-01 15:19:00,106.42,106.43,106.41,106.42,699300001.0
2007-11-01 15:20:00,106.42,106.44,106.42,106.435,831300000.0
2007-11-01 15:21:00,106.435,106.44,106.42,106.43,636000000.0
2007-11-01 15:22:00,106.43,106.47,106.425,106.46,716000000.0
2007-11-01 15:23:00,106.46,106.46,106.42,106.45,869400003.0
2007-11-01 15:24:00,106.45,106.46,106.415,106.455,724500000.0
2007-11-01 15:25:00,106.455,106.465,106.415,106.465,554900000.0
2007-11-01 15:26:00,106.46,106.48,106.445,106.48,1341399990.0
2007-11-01 15:27:00,106.48,106.515,106.47,106.48,1462199987.0
2007-11-01 15:28:00,106.48,106.485,106.455,106.47,706300000.0
2007-11-01 15:29:00,106.47,106.47,106.44,106.45,475500000.0
2007-11-01 15:30:00,106.45,106.48,106.33,106.34,626800000.0
2007-11-01 15:31:00,106.34,106.38,106.325,106.38,1712400016.0
2007-11-01 15:32:00,106.385,106.405,106.355,106.375,1688200018.0
2007-11-01 15:33:00,106.375,106.405,106.28,106.28,1041799997.0
2007-11-01 15:34:00,106.28,106.32,106.255,106.27,1176000002.0
2007-11-01 15:35:00,106.27,106.3,106.235,106.25,1074399998.0
2007-11-01 15:36:00,106.25,106.25,106.12,106.13,1427999993.0
2007-11-01 15:37:00,106.125,106.13,105.895,105.91,1819999992.0
2007-11-01 15:38:00,105.92,105.925,105.73,105.765,1523500001.0
2007-11-01 15:39:00,105.77,105.77,105.575,105.61,1302500001.0
2007-11-01 15:40:00,105.61,105.61,105.495,105.54,1437599996.0
2007-11-01 15:41:00,105.54,105.57,105.49,105.5,1246999994.0
2007-11-01 15:42:00,105.505,105.565,105.495,105.53,1847700002.0
2007-11-01 15:43:00,105.545,105.675,105.525,105.67,929799999.0
2007-11-01 15:44:00,105.67,105.775,105.67,105.68,868800000.0
2007-11-01 15:45:00,105.68,105.695,105.305,105.325,746900000.0
2007-11-01 15:46:00,105.325,105.325,105.245,105.28,1100599998.0
2007-11-01 15:47:00,105.28,105.385,105.255,105.38,868000000.0
2007-11-01 15:48:00,105.38,105.385,105.32,105.38,1538100003.0
2007-11-01 15:49:00,105.38,105.42,105.355,105.385,2052900010.0
2007-11-01 15:50:00,105.385,105.44,105.345,105.44,1063600001.0
2007-11-01 15:51:00,105.44,105.54,105.425,105.535,1061500000.0
2007-11-01 15:52:00,105.535,105.575,105.525,105.535,1118400000.0
2007-11-01 15:53:00,105.535,105.63,105.535,105.595,1148699997.0
2007-11-01 15:54:00,105.6,105.645,105.58,105.615,1400899995.0
2007-11-01 15:55:00,105.615,105.63,105.505,105.515,667600000.0
2007-11-01 15:56:00,105.51,105.515,105.465,105.515,1401399997.0
2007-11-01 15:57:00,105.515,105.605,105.51,105.605,804000000.0
2007-11-01 15:58:00,105.595,105.625,105.53,105.555,1714499997.0
2007-11-01 15:59:00,105.56,105.6,105.545,105.595,1431799996.0
2007-11-01 16:00:00,105.595,105.64,105.555,105.57,1397199998.0
2007-11-01 16:01:00,105.57,105.605,105.42,105.45,1571800001.0
2007-11-01 16:02:00,105.45,105.45,105.195,105.195,1162399997.0
2007-11-01 16:03:00,105.195,105.22,105.075,105.075,1760999999.0
2007-11-01 16:04:00,105.085,105.12,105.05,105.09,1523000005.0
2007-11-01 16:05:00,105.09,105.18,105.08,105.115,1353500000.0
2007-11-01 16:06:00,105.115,105.13,105.04,105.065,1442500001.0
2007-11-01 16:07:00,105.065,105.17,105.06,105.12,921600000.0
2007-11-01 16:08:00,105.12,105.15,105.04,105.11,910299993.0
2007-11-01 16:09:00,105.11,105.215,105.085,105.195,969599996.0
2007-11-01 16:10:00,105.19,105.195,105.0,105.0,1432000004.0
2007-11-01 16:11:00,105.0,105.005,104.84,104.86,1019200000.0
2007-11-01 16:12:00,104.86,104.875,104.76,104.875,1380999995.0
2007-11-01 16:13:00,104.875,104.95,104.875,104.92,1132300000.0
2007-11-01 16:14:00,104.915,105.01,104.905,104.99,1098600002.0
2007-11-01 16:15:00,104.99,105.01,104.945,104.965,1249600006.0
2007-11-01 16:16:00,104.965,105.0,104.895,104.92,1666100001.0
2007-11-01 16:17:00,104.92,104.93,104.855,104.9,1119999986.0
2007-11-01 16:18:00,104.9,104.925,104.81,104.925,1290600000.0
2007-11-01 16:19:00,104.925,104.99,104.895,104.95,1071899999.0
2007-11-01 16:20:00,105.45,105.48,105.42,105.44,1403599993.0
2007-11-01 16:21:00,104.79,104.86,104.78,104.86,1403599993.0
2007-11-01 16:22:00,104.86,104.935,104.86,104.935,1015999999.0
2007-11-01 16:23:00,104.94,105.075,104.94,105.045,902600000.0
2007-11-01 16:24:00,105.045,105.085,105.015,105.08,1163700000.0
2007-11-01 16:25:00,105.08,105.21,105.075,105.17,1800399999.0
2007-11-01 16:26:00,105.17,105.245,105.135,105.245,1646099997.0
2007-11-01 16:27:00,105.245,105.255,105.205,105.215,1032600002.0
2007-11-01 16:28:00,105.215,105.255,105.205,105.215,871400000.0
2007-11-01 16:29:00,105.205,105.21,105.14,105.195,1706100010.0
2007-11-01 16:30:00,105.195,105.245,105.18,105.185,1258399997.0
2007-11-01 16:31:00,105.18,105.21,105.12,105.19,1528199990.0
2007-11-01 16:32:00,105.19,105.325,105.185,105.315,931199998.0
2007-11-01 16:33:00,105.315,105.36,105.3,105.345,1630899990.0
2007-11-01 16:34:00,105.34,105.395,105.34,105.365,1391100000.0
2007-11-01 16:35:00,105.365,105.425,105.365,105.395,1017900004.0
2007-11-01 16:36:00,105.395,105.405,105.315,105.335,986700000.0
2007-11-01 16:37:00,105.335,105.385,105.32,105.38,1146699999.0
2007-11-01 16:38:00,105.38,105.51,105.37,105.49,1359999995.0
2007-11-01 16:39:00,105.5,105.61,105.49,105.605,1123499996.0
2007-11-01 16:40:00,105.605,105.615,105.535,105.575,887200000.0
2007-11-01 16:41:00,105.575,105.59,105.535,105.56,884800000.0
2007-11-01 16:42:00,105.56,105.675,105.555,105.645,830400000.0
2007-11-01 16:43:00,105.655,105.715,105.645,105.675,973600000.0
2007-11-01 16:44:00,105.675,105.685,105.595,105.61,881599999.0
2007-11-01 16:45:00,105.61,105.675,105.605,105.67,806400000.0
2007-11-01 16:46:00,105.67,105.67,105.555,105.56,1203399989.0
2007-11-01 16:47:00,105.56,105.56,105.505,105.515,1220500001.0
2007-11-01 16:48:00,105.515,105.515,105.425,105.425,1363199984.0
2007-11-01 16:49:00,105.425,105.475,105.415,105.435,1112000000.0
2007-11-01 16:50:00,105.435,105.455,105.415,105.435,1076799997.0
2007-11-01 16:51:00,105.435,105.435,105.32,105.325,1147999998.0
2007-11-01 16:52:00,105.325,105.35,105.255,105.35,1695099985.0
2007-11-01 16:53:00,105.35,105.42,105.35,105.375,1030399996.0
2007-11-01 16:54:00,105.375,105.375,105.29,105.305,1682899977.0
2007-11-01 16:55:00,105.305,105.4,105.295,105.385,1089399997.0
2007-11-01 16:56:00,105.385,105.49,105.385,105.48,1517299997.0
2007-11-01 16:57:00,105.475,105.495,105.465,105.495,895500000.0
2007-11-01 16:58:00,105.495,105.495,105.385,105.385,1046700000.0
2007-11-01 16:59:00,105.395,105.465,105.375,105.465,857900000.0
2007-11-01 17:00:00,105.475,105.48,105.395,105.395,1107000000.0
2007-11-01 17:01:00,105.395,105.405,105.375,105.405,847900000.0
2007-11-01 17:02:00,105.405,105.41,105.35,105.38,934200000.0
2007-11-01 17:03:00,105.375,105.4,105.345,105.395,1770099982.0
2007-11-01 17:04:00,105.4,105.42,105.38,105.39,1338900002.0
2007-11-01 17:05:00,105.39,105.39,105.325,105.33,1568399991.0
2007-11-01 17:06:00,105.33,105.405,105.3,105.395,1404199995.0
2007-11-01 17:07:00,105.395,105.425,105.375,105.39,1235299992.0
2007-11-01 17:08:00,105.39,105.395,105.325,105.34,908100000.0
2007-11-01 17:09:00,105.34,105.36,105.32,105.35,938500002.0
2007-11-01 17:10:00,105.35,105.4,105.34,105.37,994500001.0
2007-11-01 17:11:00,105.365,105.435,105.365,105.42,396800001.0
2007-11-01 17:12:00,105.42,105.48,105.4,105.48,1089600000.0
2007-11-01 17:13:00,105.485,105.505,105.47,105.475,867199999.0
2007-11-01 17:14:00,105.475,105.485,105.365,105.415,1796200010.0
2007-11-01 17:15:00,105.415,105.445,105.38,105.39,1058399998.0
2007-11-01 17:16:00,105.39,105.42,105.39,105.405,233500000.0
2007-11-01 17:17:00,105.405,105.405,105.285,105.285,843599997.0
2007-11-01 17:18:00,105.285,105.445,105.27,105.445,1791999987.0
2007-11-01 17:19:00,105.445,105.475,105.435,105.455,643199997.0
2007-11-01 17:20:00,105.46,105.485,105.425,105.45,1639200006.0
2007-11-01 17:21:00,105.45,105.45,105.405,105.42,1483999990.0
2007-11-01 17:22:00,105.42,105.475,105.415,105.425,902299998.0
2007-11-01 17:23:00,105.42,105.47,105.415,105.47,1386500004.0
2007-11-01 17:24:00,105.465,105.51,105.455,105.495,1020799998.0
2007-11-01 17:25:00,105.495,105.5,105.475,105.485,1637599992.0
2007-11-01 17:26:00,105.485,105.525,105.48,105.48,1582399998.0
2007-11-01 17:27:00,105.48,105.505,105.465,105.495,1025099993.0
2007-11-01 17:28:00,105.98,106.0,105.96,106.0,774797689.0
2007-11-01 17:29:00,105.99,105.99,105.95,105.96,774797689.0
2007-11-01 17:30:00,105.465,105.485,105.435,105.485,774797689.0
2007-11-01 17:31:00,105.485,105.485,105.42,105.425,1436500003.0
2007-11-01 17:32:00,105.425,105.465,105.415,105.435,660099994.0
2007-11-01 17:33:00,105.435,105.465,105.425,105.45,842300002.0
2007-11-01 17:34:00,105.455,105.455,105.39,105.395,1215199988.0
2007-11-01 17:35:00,105.395,105.455,105.395,105.445,681599996.0
2007-11-01 17:36:00,105.445,105.445,105.395,105.405,1370499987.0
2007-11-01 17:37:00,105.4,105.4,105.345,105.36,1267899997.0
2007-11-01 17:38:00,105.36,105.385,105.35,105.35,962400000.0
2007-11-01 17:39:00,105.35,105.36,105.285,105.295,987199998.0
2007-11-01 17:40:00,105.285,105.325,105.27,105.32,691300003.0
2007-11-01 17:41:00,105.32,105.34,105.19,105.21,1079499998.0
2007-11-01 17:42:00,105.21,105.215,105.135,105.16,1388299994.0
2007-11-01 17:43:00,105.16,105.19,105.12,105.145,1166399996.0
2007-11-01 17:44:00,105.145,105.21,105.13,105.21,1748199970.0
2007-11-01 17:45:00,105.21,105.23,105.2,105.2,1106999993.0
2007-11-01 17:46:00,105.2,105.235,105.195,105.235,1463599987.0
2007-11-01 17:47:00,105.235,105.305,105.225,105.3,1183799996.0
2007-11-01 17:48:00,105.3,105.325,105.285,105.305,1012000000.0
2007-11-01 17:49:00,105.305,105.33,105.28,105.295,1299999998.0
2007-11-01 17:50:00,105.7,105.72,105.65,105.65,732800001.0
2007-11-01 17:51:00,105.31,105.41,105.31,105.39,732800001.0
2007-11-01 17:52:00,105.39,105.46,105.37,105.425,891799998.0
2007-11-01 17:53:00,105.425,105.45,105.395,105.425,1617599971.0
2007-11-01 17:54:00,105.42,105.47,105.415,105.415,1447599994.0
2007-11-01 17:55:00,105.415,105.425,105.36,105.37,1102599996.0
2007-11-01 17:56:00,105.37,105.39,105.355,105.37,1252099998.0
2007-11-01 17:57:00,105.375,105.415,105.36,105.38,1171199996.0
2007-11-01 17:58:00,105.38,105.41,105.37,105.39,964799998.0
2007-11-01 17:59:00,105.39,105.505,105.39,105.495,1744099978.0
2007-11-01 18:00:00,105.49,105.52,105.48,105.505,1852900001.0
2007-11-01 18:01:00,105.505,105.525,105.49,105.52,2049899958.0
2007-11-01 18:02:00,105.52,105.545,105.47,105.47,1543499986.0
2007-11-01 18:03:00,105.465,105.495,105.46,105.475,702399998.0
2007-11-01 18:04:00,105.475,105.54,105.465,105.535,1336799999.0
2007-11-01 18:05:00,105.53,105.585,105.525,105.57,1583499991.0
2007-11-01 18:06:00,105.575,105.64,105.535,105.63,709599999.0
2007-11-01 18:07:00,105.625,105.67,105.615,105.66,796799995.0
2007-11-01 18:08:00,105.655,105.675,105.645,105.675,896700000.0
2007-11-01 18:09:00,105.675,105.71,105.67,105.685,764100004.0
2007-11-01 18:10:00,105.69,105.69,105.62,105.635,625700000.0
2007-11-01 18:11:00,105.63,105.675,105.63,105.675,811699997.0
2007-11-01 18:12:00,105.67,105.68,105.64,105.65,1813299961.0
2007-11-01 18:13:00,105.65,105.665,105.635,105.655,486900000.0
2007-11-01 18:14:00,105.655,105.675,105.64,105.645,877899999.0
2007-11-01 18:15:00,105.65,105.71,105.635,105.71,424800000.0
2007-11-01 18:16:00,105.705,105.71,105.68,105.69,499200000.0
2007-11-01 18:17:00,105.69,105.78,105.665,105.76,468900000.0
2007-11-01 18:18:00,105.755,105.78,105.73,105.76,1485099994.0
2007-11-01 18:19:00,105.765,105.84,105.765,105.835,735199998.0
2007-11-01 18:20:00,105.83,105.92,105.825,105.87,1097799989.0
2007-11-01 18:21:00,105.87,105.915,105.855,105.915,791999999.0
2007-11-01 18:22:00,105.915,105.915,105.88,105.905,354400000.0
2007-11-01 18:23:00,105.91,106.105,105.91,106.095,1918599972.0
2007-11-01 18:24:00,106.105,106.165,106.105,106.125,1667199995.0
2007-11-01 18:25:00,106.125,106.145,106.085,106.105,757200000.0
2007-11-01 18:26:00,106.095,106.1,106.06,106.06,594299997.0
2007-11-01 18:27:00,106.06,106.07,105.99,106.0,1686299955.0
2007-11-01 18:28:00,106.0,106.02,105.975,106.005,1369199980.0
2007-11-01 18:29:00,106.005,106.01,105.955,105.97,933599995.0
2007-11-01 18:30:00,105.97,105.97,105.88,105.885,1174600000.0
2007-11-01 18:31:00,105.88,105.985,105.875,105.975,725699999.0
2007-11-01 18:32:00,105.975,106.0,105.97,105.97,1663900002.0
2007-11-01 18:33:00,105.975,105.975,105.92,105.92,1382699992.0
2007-11-01 18:34:00,105.925,105.94,105.845,105.85,972899999.0
2007-11-01 18:35:00,105.85,105.865,105.805,105.845,1017000000.0
2007-11-01 18:36:00,105.85,105.875,105.795,105.8,1181399992.0
2007-11-01 18:37:00,105.795,105.805,105.775,105.8,1538800000.0
2007-11-01 18:38:00,105.8,105.91,105.8,105.9,504800000.0
2007-11-01 18:39:00,105.91,105.945,105.895,105.915,864900000.0
2007-11-01 18:40:00,105.915,105.93,105.885,105.915,499700000.0
2007-11-01 18:41:00,105.915,105.955,105.915,105.935,702400000.0
2007-11-01 18:42:00,105.935,105.935,105.9,105.91,241600000.0
2007-11-01 18:43:00,105.91,105.915,105.84,105.84,118400000.0
2007-11-01 18:44:00,105.835,105.865,105.785,105.85,1245699999.0
2007-11-01 18:45:00,105.85,105.88,105.845,105.865,641500000.0
2007-11-01 18:46:00,105.865,105.87,105.8,105.8,642000000.0
2007-11-01 18:47:00,105.805,105.82,105.72,105.725,923000000.0
2007-11-01 18:48:00,105.725,105.725,105.68,105.685,846800000.0
2007-11-01 18:49:00,105.685,105.705,105.685,105.705,844000000.0
2007-11-01 18:50:00,105.705,105.725,105.66,105.665,702400000.0
2007-11-01 18:51:00,105.67,105.71,105.665,105.675,321600000.0
2007-11-01 18:52:00,105.675,105.7,105.675,105.69,450700000.0
2007-11-01 18:53:00,105.69,105.71,105.67,105.695,1005200003.0
2007-11-01 18:54:00,105.695,105.715,105.675,105.715,904500000.0
2007-11-01 18:55:00,105.715,105.745,105.695,105.74,805500005.0
2007-11-01 18:56:00,105.74,105.775,105.725,105.725,896100004.0
2007-11-01 18:57:00,105.725,105.755,105.72,105.745,1023799999.0
2007-11-01 18:58:00,105.755,105.78,105.745,105.75,593600000.0
2007-11-01 18:59:00,105.75,105.765,105.69,105.705,472500000.0
2007-11-01 19:00:00,105.705,105.73,105.685,105.685,435200000.0
2007-11-01 19:01:00,105.685,105.72,105.675,105.69,507200000.0
2007-11-01 19:02:00,105.69,105.7,105.655,105.7,979700000.0
2007-11-01 19:03:00,105.7,105.71,105.675,105.685,654900000.0
2007-11-01 19:04:00,105.68,105.685,105.65,105.65,429700000.0
2007-11-01 19:05:00,105.65,105.65,105.63,105.64,378300000.0
2007-11-01 19:06:00,105.64,105.7,105.625,105.685,1099400000.0
2007-11-01 19:07:00,105.685,105.73,105.685,105.73,636700000.0
2007-11-01 19:08:00,105.73,105.765,105.72,105.765,466400000.0
2007-11-01 19:09:00,105.76,105.81,105.76,105.81,440600000.0
2007-11-01 19:10:00,105.81,105.885,105.81,105.88,630800000.0
2007-11-01 19:11:00,105.885,105.895,105.835,105.845,619600000.0
2007-11-01 19:12:00,105.845,105.855,105.825,105.83,627300000.0
2007-11-01 19:13:00,105.835,105.835,105.77,105.77,1180000000.0
2007-11-01 19:14:00,105.77,105.825,105.765,105.81,232300000.0
2007-11-01 19:15:00,105.81,105.82,105.79,105.8,1311900001.0
2007-11-01 19:16:00,105.805,105.83,105.805,105.82,876600000.0
2007-11-01 19:17:00,105.82,105.82,105.795,105.8,670400000.0
2007-11-01 19:18:00,105.8,105.805,105.77,105.78,1064100000.0
2007-11-01 19:19:00,105.785,105.785,105.745,105.78,784100000.0
2007-11-01 19:20:00,105.78,105.78,105.72,105.72,1499599971.0
2007-11-01 19:21:00,105.72,105.795,105.72,105.77,1335199997.0
2007-11-01 19:22:00,105.765,105.78,105.755,105.755,1002100000.0
2007-11-01 19:23:00,105.755,105.76,105.685,105.705,895800000.0
2007-11-01 19:24:00,105.705,105.72,105.67,105.67,961600000.0
2007-11-01 19:25:00,105.67,105.67,105.595,105.605,1437199998.0
2007-11-01 19:26:00,105.605,105.62,105.585,105.62,1475100001.0
2007-11-01 19:27:00,105.62,105.62,105.585,105.595,1302599985.0
2007-11-01 19:28:00,105.595,105.595,105.515,105.56,762999999.0
2007-11-01 19:29:00,105.56,105.59,105.56,105.58,1027400000.0
2007-11-01 19:30:00,105.58,105.58,105.5,105.525,984300000.0
2007-11-01 19:31:00,105.525,105.61,105.525,105.6,747600000.0
2007-11-01 19:32:00,105.6,105.61,105.57,105.57,689400000.0
2007-11-01 19:33:00,105.57,105.585,105.545,105.56,753700000.0
2007-11-01 19:34:00,105.56,105.575,105.51,105.51,1195500000.0
2007-11-01 19:35:00,105.51,105.525,105.495,105.505,480800000.0
2007-11-01 19:36:00,105.505,105.54,105.485,105.54,690400000.0
2007-11-01 19:37:00,105.54,105.54,105.5,105.505,1154099999.0
2007-11-01 19:38:00,105.505,105.57,105.495,105.515,625600000.0
2007-11-01 19:39:00,105.515,105.565,105.51,105.535,650400000.0
2007-11-01 19:40:00,105.535,105.565,105.535,105.555,733600000.0
2007-11-01 19:41:00,105.555,105.56,105.515,105.52,1003499998.0
2007-11-01 19:42:00,105.52,105.52,105.45,105.45,1233599997.0
2007-11-01 19:43:00,105.45,105.475,105.42,105.42,1247400000.0
2007-11-01 19:44:00,105.425,105.425,105.375,105.375,1580500001.0
2007-11-01 19:45:00,105.38,105.435,105.365,105.435,1261400000.0
2007-11-01 19:46:00,105.425,105.445,105.415,105.425,959200001.0
2007-11-01 19:47:00,105.42,105.44,105.42,105.43,714400000.0
2007-11-01 19:48:00,105.43,105.43,105.375,105.375,1001600000.0
2007-11-01 19:49:00,105.375,105.435,105.375,105.43,1085199998.0
2007-11-01 19:50:00,105.43,105.43,105.385,105.395,925100000.0
2007-11-01 19:51:00,105.395,105.395,105.335,105.355,618200000.0
2007-11-01 19:52:00,105.355,105.355,105.325,105.33,827000000.0
2007-11-01 19:53:00,105.33,105.34,105.255,105.265,824300000.0
2007-11-01 19:54:00,105.27,105.28,105.195,105.22,1248900001.0
2007-11-01 19:55:00,105.22,105.24,105.17,105.17,1536000009.0
2007-11-01 19:56:00,105.175,105.175,105.095,105.11,1280900000.0
2007-11-01 19:57:00,105.11,105.12,104.995,104.995,946900001.0
2007-11-01 19:58:00,104.995,105.005,104.92,104.94,1599099983.0
2007-11-01 19:59:00,104.935,104.975,104.925,104.97,956499999.0
2007-11-01 20:00:00,104.97,105.11,104.965,105.11,761500000.0
2007-11-01 20:01:00,105.11,105.17,105.09,105.095,1592099984.0
2007-11-01 20:02:00,105.1,105.15,105.08,105.15,1799799983.0
2007-11-01 20:03:00,105.15,105.155,105.1,105.1,1301799995.0
2007-11-01 20:04:00,105.105,105.135,105.1,105.135,1414300000.0
2007-11-01 20:05:00,105.135,105.175,105.125,105.17,1303600003.0
2007-11-01 20:06:00,105.17,105.185,105.11,105.12,678600001.0
2007-11-01 20:07:00,105.12,105.165,105.05,105.165,1058599996.0
2007-11-01 20:08:00,105.165,105.24,105.16,105.215,1366099996.0
2007-11-01 20:09:00,105.215,105.285,105.215,105.26,1198300000.0
2007-11-01 20:10:00,105.26,105.265,105.23,105.26,868400000.0
2007-11-01 20:11:00,105.26,105.315,105.235,105.315,736700000.0
2007-11-01 20:12:00,105.315,105.315,105.275,105.305,1430399999.0
2007-11-01 20:13:00,105.31,105.395,105.305,105.395,1284500001.0
2007-11-01 20:14:00,105.385,105.405,105.375,105.395,1210300000.0
2007-11-01 20:15:00,105.395,105.4,105.29,105.335,1162299999.0
2007-11-01 20:16:00,105.335,105.35,105.32,105.325,1018000001.0
2007-11-01 20:17:00,105.325,105.43,105.325,105.37,978800000.0
2007-11-01 20:18:00,105.375,105.385,105.345,105.365,629200000.0
2007-11-01 20:19:00,105.365,105.395,105.35,105.38,408900000.0
2007-11-01 20:20:00,105.38,105.38,105.265,105.275,478800000.0
2007-11-01 20:21:00,105.27,105.275,105.23,105.26,1351199997.0
2007-11-01 20:22:00,105.255,105.265,105.165,105.175,683200000.0
2007-11-01 20:23:00,105.175,105.2,105.165,105.2,1080599999.0
2007-11-01 20:24:00,105.2,105.21,105.18,105.19,1123100000.0
2007-11-01 20:25:00,105.19,105.19,105.15,105.175,1027000008.0
2007-11-01 20:26:00,105.175,105.205,105.15,105.17,882400000.0
2007-11-01 20:27:00,105.17,105.185,105.15,105.185,1261599999.0
2007-11-01 20:28:00,105.185,105.205,105.18,105.205,1043500000.0
2007-11-01 20:29:00,105.205,105.21,105.145,105.15,678400000.0
2007-11-01 20:30:00,105.15,105.18,105.14,105.15,1101200000.0
2007-11-01 20:31:00,105.15,105.16,105.14,105.14,672900000.0
2007-11-01 20:32:00,105.145,105.16,105.14,105.155,1602399999.0
2007-11-01 20:33:00,105.155,105.22,105.155,105.21,1240300000.0
2007-11-01 20:34:00,105.21,105.21,105.195,105.21,1098599986.0
2007-11-01 20:35:00,105.21,105.22,105.195,105.22,783799999.0
2007-11-01 20:36:00,105.22,105.28,105.215,105.28,738400000.0
2007-11-01 20:37:00,105.28,105.3,105.245,105.3,1118999993.0
2007-11-01 20:38:00,105.31,105.39,105.305,105.345,993099999.0
2007-11-01 20:39:00,105.345,105.365,105.29,105.33,1385699997.0
2007-11-01 20:40:00,105.335,105.37,105.305,105.37,1584599990.0
2007-11-01 20:41:00,105.37,105.37,105.325,105.335,721200000.0
2007-11-01 20:42:00,105.335,105.335,105.275,105.29,861600000.0
2007-11-01 20:43:00,105.29,105.325,105.25,105.305,990400000.0
2007-11-01 20:44:00,105.305,105.35,105.305,105.305,424000000.0
2007-11-01 20:45:00,105.305,105.35,105.305,105.35,505600000.0
2007-11-01 20:46:00,105.365,105.435,105.365,105.42,1160000001.0
2007-11-01 20:47:00,105.42,105.42,105.355,105.36,1443300007.0
2007-11-01 20:48:00,105.36,105.455,105.35,105.435,1542000005.0
2007-11-01 20:49:00,105.435,105.595,105.435,105.525,1012399998.0
2007-11-01 20:50:00,105.53,105.565,105.525,105.545,1659599980.0
2007-11-01 20:51:00,105.54,105.54,105.495,105.515,1035199996.0
2007-11-01 20:52:00,105.515,105.525,105.465,105.47,1391399994.0
2007-11-01 20:53:00,105.475,105.485,105.445,105.46,1158300000.0
2007-11-01 20:54:00,105.46,105.48,105.45,105.475,874200000.0
2007-11-01 20:55:00,105.475,105.48,105.44,105.455,712800000.0
2007-11-01 20:56:00,105.455,105.475,105.415,105.445,760799996.0
2007-11-01 20:57:00,105.445,105.445,105.405,105.405,1487199987.0
2007-11-01 20:58:00,105.405,105.465,105.395,105.455,1507699987.0
2007-11-01 20:59:00,105.455,105.455,105.41,105.45,1285999999.0
2007-11-01 21:00:00,105.445,105.51,105.4,105.44,1605899988.0
2007-11-01 21:01:00,105.44,105.445,105.425,105.43,1344800000.0
2007-11-01 21:02:00,105.43,105.44,105.405,105.42,1664500002.0
2007-11-01 21:03:00,104.67,104.73,104.66,104.72,1300900000.0
2007-11-01 21:04:00,105.4,105.4,105.365,105.39,1300900000.0
2007-11-01 21:05:00,105.39,105.4,105.38,105.39,1546900006.0
2007-11-01 21:06:00,105.385,105.395,105.38,105.385,1983200022.0
2007-11-01 21:07:00,104.69,104.7,104.69,104.69,1281400000.0
2007-11-01 21:08:00,105.42,105.42,105.395,105.395,1281400000.0
2007-11-01 21:09:00,105.395,105.4,105.38,105.395,1953000001.0
2007-11-01 21:10:00,104.76,104.78,104.75,104.78,1285600000.0
2007-11-01 21:11:00,105.4,105.43,105.4,105.43,1285600000.0
2007-11-01 21:12:00,105.43,105.43,105.34,105.34,2034899961.0
2007-11-01 21:13:00,105.34,105.34,105.305,105.315,2065500027.0
2007-11-01 21:14:00,105.315,105.315,105.27,105.275,1117600000.0
2007-11-01 21:15:00,105.275,105.31,105.255,105.3,1357100000.0
2007-11-01 21:16:00,105.295,105.31,105.29,105.295,1372700001.0
2007-11-01 21:17:00,104.61,104.63,104.61,104.63,1337600000.0
2007-11-01 21:18:00,105.31,105.31,105.215,105.225,1337600000.0
2007-11-01 21:19:00,105.225,105.225,105.145,105.16,907800000.0
2007-11-01 21:20:00,105.16,105.185,105.04,105.105,1628800000.0
2007-11-01 21:21:00,105.11,105.11,104.985,105.015,1564999997.0
2007-11-01 21:22:00,105.025,105.13,105.015,105.045,1742499998.0
2007-11-01 21:23:00,105.045,105.1,105.03,105.09,1535999997.0
2007-11-01 21:24:00,105.09,105.145,105.07,105.07,1515599995.0
2007-11-01 21:25:00,105.07,105.07,105.025,105.035,1355800000.0
2007-11-01 21:26:00,105.035,105.1,105.03,105.085,807100000.0
2007-11-01 21:27:00,105.085,105.085,105.04,105.04,611200001.0
2007-11-01 21:28:00,105.04,105.085,105.01,105.015,699500000.0
2007-11-01 21:29:00,105.015,105.015,104.935,104.945,770800000.0
2007-11-01 21:30:00,104.945,104.945,104.915,104.92,1119800000.0
2007-11-01 21:31:00,104.92,104.92,104.865,104.885,831100000.0
2007-11-01 21:32:00,104.875,105.0,104.875,104.995,905400000.0
2007-11-01 21:33:00,104.99,105.02,104.955,104.965,1525599996.0
2007-11-01 21:34:00,104.965,105.015,104.945,104.985,1134000000.0
2007-11-01 21:35:00,104.985,105.06,104.98,105.02,637600000.0
2007-11-01 21:36:00,105.02,105.12,105.02,105.11,667200000.0
2007-11-01 21:37:00,105.11,105.12,105.085,105.085,1311600000.0
2007-11-01 21:38:00,105.085,105.085,105.015,105.02,1263200003.0
2007-11-01 21:39:00,105.03,105.03,104.995,105.01,1670700007.0
2007-11-01 21:40:00,105.01,105.06,105.01,105.05,896800000.0
2007-11-01 21:41:00,105.05,105.065,105.03,105.035,1130300000.0
2007-11-01 21:42:00,105.035,105.05,105.02,105.05,1261500000.0
2007-11-01 21:43:00,105.05,105.06,104.955,104.965,608000005.0
2007-11-01 21:44:00,104.965,104.975,104.945,104.95,557899998.0
2007-11-01 21:45:00,104.955,104.96,104.89,104.9,356600000.0
2007-11-01 21:46:00,104.9,104.9,104.755,104.825,1144300002.0
2007-11-01 21:47:00,104.825,104.87,104.805,104.85,1467400001.0
2007-11-01 21:48:00,104.85,104.92,104.835,104.86,875549998.0
2007-11-01 21:49:00,104.86,104.89,104.84,104.885,605449960.0
2007-11-01 21:50:00,104.885,104.89,104.845,104.845,632800000.0
2007-11-01 21:51:00,104.845,104.845,104.74,104.765,1253100000.0
2007-11-01 21:52:00,104.78,104.78,104.74,104.75,1602799999.0
2007-11-01 21:53:00,104.745,104.745,104.615,104.675,1209999999.0
2007-11-01 21:54:00,104.675,104.675,104.625,104.655,1107500000.0
2007-11-01 21:55:00,104.655,104.665,104.595,104.645,575099999.0
2007-11-01 21:56:00,104.65,104.67,104.595,104.595,1182477288.0
2007-11-01 21:57:00,104.595,104.595,104.57,104.58,1277100000.0
2007-11-01 21:58:00,104.58,104.6,104.575,104.59,1547200000.0
2007-11-01 21:59:00,104.59,104.65,104.59,104.645,1152300000.0
2007-11-01 22:00:00,104.645,104.705,104.64,104.69,1532800000.0
2007-11-01 22:01:00,104.69,104.76,104.69,104.75,1236000000.0
2007-11-01 22:02:00,104.75,104.75,104.665,104.665,913800000.0
2007-11-01 22:03:00,104.665,104.74,104.665,104.725,1200600000.0
2007-11-01 22:04:00,104.725,104.74,104.71,104.725,1802800000.0
2007-11-01 22:05:00,104.725,104.75,104.715,104.735,1394200000.0
2007-11-01 22:06:00,104.73,104.74,104.725,104.725,104400000.0
2007-11-01 22:07:00,104.725,104.725,104.705,104.71,287000000.0
2007-11-01 22:08:00,104.71,104.785,104.7,104.77,946099992.0
2007-11-01 22:09:00,104.77,104.79,104.745,104.765,1136700000.0
2007-11-01 22:10:00,104.765,104.8,104.76,104.8,1112000000.0
2007-11-01 22:11:00,104.8,104.825,104.785,104.81,572000000.0
2007-11-01 22:12:00,104.81,104.815,104.74,104.74,1543240645.0
2007-11-01 22:13:00,104.76,104.78,104.745,104.76,1743800000.0
2007-11-01 22:14:00,104.76,104.795,104.735,104.735,630000000.0
2007-11-01 22:15:00,104.735,104.745,104.695,104.725,1060300001.0
2007-11-01 22:16:00,104.725,104.725,104.625,104.63,1472999996.0
2007-11-01 22:17:00,104.63,104.65,104.625,104.64,1042700000.0
2007-11-01 22:18:00,104.64,104.69,104.635,104.665,1225900000.0
2007-11-01 22:19:00,104.665,104.7,104.635,104.65,1705300000.0
2007-11-01 22:20:00,104.655,104.665,104.655,104.665,852100000.0
2007-11-01 22:21:00,104.665,104.665,104.63,104.63,867200000.0
2007-11-01 22:22:00,104.63,104.655,104.6,104.65,1537500000.0
2007-11-01 22:23:00,104.61,104.61,104.57,104.57,833700000.0
2007-11-01 22:24:00,104.63,104.63,104.53,104.54,833700000.0
2007-11-01 22:25:00,104.54,104.58,104.54,104.565,702400000.0
2007-11-01 22:26:00,104.565,104.575,104.55,104.55,2020000003.0
2007-11-01 22:27:00,104.55,104.55,104.54,104.54,983699998.0
2007-11-01 22:28:00,104.54,104.55,104.515,104.515,1182900000.0
2007-11-01 22:29:00,104.52,104.545,104.51,104.515,1380699993.0
2007-11-01 22:30:00,104.515,104.535,104.51,104.525,1862600000.0
2007-11-01 22:31:00,104.525,104.525,104.5,104.51,1555899996.0
2007-11-01 22:32:00,104.51,104.53,104.505,104.515,1618400000.0
2007-11-01 22:33:00,104.515,104.515,104.49,104.51,906600004.0
2007-11-01 22:34:00,104.51,104.51,104.49,104.49,1316000000.0
2007-11-01 22:35:00,104.49,104.52,104.475,104.52,1105599999.0
2007-11-01 22:36:00,104.52,104.52,104.505,104.52,925599999.0
2007-11-01 22:37:00,104.47,104.56,104.45,104.53,1707699994.0
2007-11-01 22:38:00,104.525,104.525,104.425,104.435,1707699994.0
2007-11-01 22:39:00,104.44,104.44,104.375,104.39,1080800000.0
2007-11-01 22:40:00,104.39,104.415,104.39,104.405,605600000.0
2007-11-01 22:41:00,104.405,104.415,104.33,104.33,1117599997.0
2007-11-01 22:42:00,104.33,104.345,104.3,104.305,1936200014.0
2007-11-01 22:43:00,104.305,104.335,104.305,104.335,1552800000.0
2007-11-01 22:44:00,104.34,104.35,104.34,104.35,904000000.0
2007-11-01 22:45:00,104.35,104.375,104.35,104.365,1249800000.0
2007-11-01 22:46:00,104.365,104.385,104.355,104.385,1116200000.0
2007-11-01 22:47:00,104.385,104.435,104.38,104.43,1809299977.0
2007-11-01 22:48:00,104.46,104.48,104.46,104.47,1555600000.0
2007-11-01 22:49:00,104.44,104.475,104.44,104.465,1555600000.0
2007-11-01 22:50:00,104.48,104.5,104.45,104.46,1734400000.0
2007-11-01 22:51:00,104.515,104.545,104.515,104.53,1734400000.0
2007-11-01 22:52:00,104.53,104.595,104.525,104.595,1472300004.0
2007-11-01 22:53:00,104.595,104.63,104.595,104.62,1470699974.0
2007-11-01 22:54:00,104.615,104.62,104.585,104.61,1986500037.0
2007-11-01 22:55:00,104.61,104.61,104.545,104.56,1406500010.0
2007-11-01 22:56:00,104.56,104.605,104.56,104.595,1356900000.0
2007-11-01 22:57:00,104.595,104.6,104.56,104.58,1604599997.0
2007-11-01 22:58:00,104.58,104.6,104.535,104.575,971700000.0
2007-11-01 22:59:00,104.57,104.615,104.565,104.57,1410300000.0
2007-11-01 23:00:00,104.57,104.575,104.525,104.545,1890300000.0
2007-11-01 23:01:00,104.545,104.56,104.51,104.515,1522700000.0
2007-11-01 23:02:00,104.515,104.545,104.455,104.5,1632800000.0
2007-11-01 23:03:00,104.5,104.545,104.5,104.545,1219300000.0
2007-11-01 23:04:00,104.545,104.545,104.525,104.53,1415000000.0
2007-11-01 23:05:00,104.53,104.545,104.52,104.545,1750300000.0
2007-11-01 23:06:00,104.545,104.595,104.53,104.595,859000000.0
2007-11-01 23:07:00,104.585,104.63,104.585,104.63,981400000.0
2007-11-01 23:08:00,104.63,104.64,104.59,104.62,1435200000.0
2007-11-01 23:09:00,104.62,104.67,104.61,104.65,1317600000.0
2007-11-01 23:10:00,104.65,104.7,104.65,104.7,1592000000.0
2007-11-01 23:11:00,104.7,104.72,104.68,104.71,1305600000.0
2007-11-01 23:12:00,104.71,104.71,104.605,104.64,1612200000.0
2007-11-01 23:13:00,104.64,104.64,104.535,104.56,833400000.0
2007-11-01 23:14:00,104.56,104.585,104.535,104.58,1710500000.0
2007-11-01 23:15:00,104.58,104.61,104.565,104.575,1580400000.0
2007-11-01 23:16:00,104.575,104.6,104.565,104.565,1432400000.0
2007-11-01 23:17:00,104.585,104.585,104.565,104.57,1927000000.0
2007-11-01 23:18:00,104.57,104.57,104.535,104.56,1327600000.0
2007-11-01 23:19:00,104.56,104.59,104.545,104.59,1515300000.0
2007-11-01 23:20:00,104.59,104.61,104.59,104.61,1172000000.0
2007-11-01 23:21:00,104.61,104.61,104.585,104.585,1808000000.0
2007-11-01 23:22:00,104.79,104.81,104.79,104.8,2063800000.0
2007-11-01 23:23:00,104.81,104.81,104.8,104.8,2063800000.0
2007-11-01 23:24:00,104.575,104.6,104.565,104.59,2063800000.0
2007-11-01 23:25:00,104.59,104.595,104.56,104.56,1310500000.0
2007-11-01 23:26:00,104.56,104.575,104.545,104.555,1579800000.0
2007-11-01 23:27:00,104.555,104.555,104.46,104.46,689500000.0
2007-11-01 23:28:00,104.535,104.545,104.505,104.535,1374000000.0
2007-11-01 23:29:00,104.535,104.56,104.525,104.545,1685600000.0
2007-11-01 23:30:00,104.53,104.545,104.44,104.45,1690500000.0
2007-11-01 23:31:00,104.45,104.51,104.445,104.475,1376000000.0
2007-11-01 23:32:00,104.475,104.475,104.435,104.45,1748600000.0
2007-11-01 23:33:00,104.46,104.47,104.43,104.43,1953100000.0
2007-11-01 23:34:00,104.43,104.48,104.43,104.48,1782700000.0
2007-11-01 23:35:00,104.515,104.525,104.5,104.51,1028000000.0
2007-11-01 23:36:00,104.51,104.54,104.505,104.51,2036200000.0
2007-11-01 23:37:00,104.505,104.54,104.45,104.51,1622900000.0
2007-11-01 23:38:00,104.52,104.53,104.485,104.49,1532100000.0
2007-11-01 23:39:00,104.52,104.52,104.47,104.48,1718300000.0
2007-11-01 23:40:00,104.48,104.54,104.475,104.475,1375900000.0
2007-11-01 23:41:00,104.475,104.555,104.475,104.54,1838000000.0
2007-11-01 23:42:00,104.59,104.61,104.57,104.57,2021300000.0
2007-11-01 23:43:00,104.55,104.58,104.54,104.545,2021300000.0
2007-11-01 23:44:00,104.545,104.565,104.5,104.525,1910300000.0
2007-11-01 23:45:00,104.525,104.525,104.44,104.46,1409200000.0
2007-11-01 23:46:00,104.46,104.47,104.45,104.47,1512000000.0
2007-11-01 23:47:00,104.47,104.47,104.42,104.45,1172000000.0
2007-11-01 23:48:00,104.45,104.47,104.445,104.47,1427900000.0
2007-11-01 23:49:00,104.47,104.51,104.455,104.48,1150000000.0
2007-11-01 23:50:00,104.48,104.49,104.435,104.44,1585800000.0
2007-11-01 23:51:00,104.45,104.47,104.435,104.46,1646500000.0
2007-11-01 23:52:00,104.46,104.47,104.45,104.45,1700000000.0
2007-11-01 23:53:00,104.445,104.47,104.445,104.47,2142600000.0
2007-11-01 23:54:00,104.47,104.48,104.455,104.47,1450000000.0
2007-11-01 23:55:00,104.47,104.47,104.455,104.46,1628200000.0
2007-11-01 23:56:00,104.46,104.53,104.455,104.53,1654477579.0
2007-11-01 23:57:00,104.64,104.64,104.61,104.61,2117500000.0
2007-11-01 23:58:00,104.62,104.62,104.59,104.61,2117500000.0
2007-11-01 23:59:00,104.495,104.5,104.465,104.465,2117500000.0
2007-11-02 00:00:00,104.465,104.475,104.435,104.47,1855400000.0
2007-11-02 00:01:00,104.475,104.535,104.465,104.535,1588100000.0
2007-11-02 00:02:00,104.53,104.55,104.51,104.54,1665500000.0
2007-11-02 00:03:00,104.54,104.55,104.525,104.55,1721200000.0
2007-11-02 00:04:00,104.55,104.58,104.545,104.58,1335500000.0
2007-11-02 00:05:00,104.575,104.68,104.575,104.655,1150600000.0
2007-11-02 00:06:00,104.655,104.77,104.655,104.72,1671900000.0
2007-11-02 00:07:00,104.72,104.74,104.61,104.7,1110500000.0
2007-11-02 00:08:00,104.7,104.82,104.7,104.8,1201600000.0
2007-11-02 00:09:00,104.8,104.8,104.74,104.77,1572600000.0
2007-11-02 00:10:00,104.77,104.87,104.77,104.81,1479000000.0
2007-11-02 00:11:00,104.81,104.82,104.805,104.805,1136999999.0
2007-11-02 00:12:00,104.83,104.84,104.72,104.76,1551499989.0
2007-11-02 00:13:00,104.76,104.765,104.73,104.76,1440100000.0
2007-11-02 00:14:00,104.68,104.68,104.65,104.65,1166900000.0
2007-11-02 00:15:00,104.66,104.66,104.61,104.62,1166900000.0
2007-11-02 00:16:00,104.745,104.745,104.74,104.745,1166900000.0
2007-11-02 00:17:00,104.66,104.68,104.65,104.65,638700000.0
2007-11-02 00:18:00,104.75,104.775,104.745,104.77,638700000.0
2007-11-02 00:19:00,104.77,104.8,104.77,104.785,866900000.0
2007-11-02 00:20:00,104.785,104.81,104.775,104.79,1858199994.0
2007-11-02 00:21:00,104.79,104.795,104.785,104.795,1460000000.0
2007-11-02 00:22:00,104.795,104.82,104.79,104.82,1537200000.0
2007-11-02 00:23:00,104.82,104.83,104.815,104.82,340500000.0
2007-11-02 00:24:00,104.82,104.82,104.785,104.795,523800000.0
2007-11-02 00:25:00,104.795,104.81,104.755,104.755,1111600000.0
2007-11-02 00:26:00,104.755,104.77,104.75,104.75,1480200000.0
2007-11-02 00:27:00,104.75,104.765,104.725,104.725,1373600000.0
2007-11-02 00:28:00,104.725,104.74,104.725,104.725,1693399976.0
2007-11-02 00:29:00,104.725,104.725,104.71,104.71,1065300000.0
2007-11-02 00:30:00,104.75,104.75,104.71,104.71,2115000000.0
2007-11-02 00:31:00,104.665,104.68,104.665,104.675,2115000000.0
2007-11-02 00:32:00,104.675,104.675,104.63,104.665,1116000000.0
2007-11-02 00:33:00,104.66,104.665,104.62,104.62,1384600000.0
2007-11-02 00:34:00,104.62,104.62,104.6,104.61,1152000000.0
2007-11-02 00:35:00,104.61,104.65,104.61,104.645,1320800000.0
2007-11-02 00:36:00,104.645,104.68,104.64,104.67,1842499999.0
2007-11-02 00:37:00,104.67,104.67,104.555,104.565,1846199989.0
2007-11-02 00:38:00,104.565,104.61,104.565,104.6,1209400000.0
2007-11-02 00:39:00,104.6,104.62,104.575,104.58,1128100000.0
2007-11-02 00:40:00,104.58,104.62,104.57,104.62,1453000000.0
2007-11-02 00:41:00,104.62,104.62,104.57,104.6,1384000000.0
2007-11-02 00:42:00,104.6,104.605,104.58,104.58,1382400000.0
2007-11-02 00:43:00,104.58,104.63,104.58,104.63,1985800000.0
2007-11-02 00:44:00,104.63,104.67,104.62,104.67,833600000.0
2007-11-02 00:45:00,104.67,104.67,104.66,104.66,1091000000.0
2007-11-02 00:46:00,104.67,104.67,104.645,104.655,1602200000.0
2007-11-02 00:47:00,104.655,104.675,104.645,104.67,981800000.0
2007-11-02 00:48:00,104.67,104.695,104.66,104.68,1454400000.0
2007-11-02 00:49:00,104.68,104.68,104.665,104.67,1111200000.0
2007-11-02 00:50:00,104.67,104.7,104.665,104.7,1104000000.0
2007-11-02 00:51:00,104.7,104.7,104.685,104.69,1378100000.0
2007-11-02 00:52:00,104.69,104.7,104.67,104.69,1140800000.0
2007-11-02 00:53:00,104.69,104.69,104.63,104.64,1073600000.0
2007-11-02 00:54:00,104.64,104.64,104.62,104.63,1068000000.0
2007-11-02 00:55:00,104.63,104.645,104.62,104.63,1116000000.0
2007-11-02 00:56:00,104.63,104.65,104.62,104.63,1275200000.0
2007-11-02 00:57:00,104.63,104.65,104.605,104.62,1357200000.0
2007-11-02 00:58:00,104.62,104.63,104.585,104.62,1558499979.0
2007-11-02 00:59:00,104.62,104.62,104.59,104.62,1700099998.0
2007-11-02 01:00:00,104.62,104.625,104.605,104.61,1422499993.0
2007-11-02 01:01:00,104.62,104.62,104.595,104.61,954100000.0
2007-11-02 01:02:00,104.61,104.645,104.61,104.63,1264000000.0
2007-11-02 01:03:00,104.63,104.665,104.62,104.66,1249600000.0
2007-11-02 01:04:00,104.66,104.71,104.655,104.71,1223300000.0
2007-11-02 01:05:00,104.71,104.72,104.7,104.72,1037800000.0
2007-11-02 01:06:00,104.72,104.72,104.695,104.71,909300000.0
2007-11-02 01:07:00,104.705,104.71,104.69,104.7,535200000.0
2007-11-02 01:08:00,104.7,104.71,104.7,104.7,641600000.0
2007-11-02 01:09:00,104.7,104.72,104.7,104.71,967200000.0
2007-11-02 01:10:00,104.71,104.73,104.71,104.71,606600000.0
2007-11-02 01:11:00,104.71,104.72,104.7,104.72,1198000000.0
2007-11-02 01:12:00,104.72,104.72,104.62,104.64,1073600000.0
2007-11-02 01:13:00,104.66,104.73,104.64,104.675,1295600000.0
2007-11-02 01:14:00,104.675,104.7,104.66,104.66,1212300000.0
2007-11-02 01:15:00,104.66,104.67,104.63,104.635,923300000.0
2007-11-02 01:16:00,104.635,104.67,104.63,104.66,750400000.0
2007-11-02 01:17:00,104.66,104.7,104.66,104.66,1000100000.0
2007-11-02 01:18:00,104.66,104.68,104.65,104.655,667100000.0
2007-11-02 01:19:00,104.655,104.68,104.635,104.68,891600000.0
2007-11-02 01:20:00,104.68,104.69,104.67,104.69,979400000.0
2007-11-02 01:21:00,104.69,104.75,104.675,104.74,1483900001.0
2007-11-02 01:22:00,104.735,104.81,104.73,104.765,1246200000.0
2007-11-02 01:23:00,104.76,104.86,104.75,104.855,1813699996.0
2007-11-02 01:24:00,104.86,104.88,104.84,104.86,1342500000.0
2007-11-02 01:25:00,104.86,104.88,104.845,104.855,1256300000.0
2007-11-02 01:26:00,104.855,104.87,104.855,104.87,1003200000.0
2007-11-02 01:27:00,104.87,104.905,104.835,104.84,1613500000.0
2007-11-02 01:28:00,104.84,104.84,104.78,104.78,2064000000.0
2007-11-02 01:29:00,104.78,104.78,104.74,104.755,1979000000.0
2007-11-02 01:30:00,104.755,104.755,104.72,104.73,1608800000.0
2007-11-02 01:31:00,104.73,104.745,104.71,104.72,1504800000.0
2007-11-02 01:32:00,104.72,104.775,104.72,104.76,1283500000.0
2007-11-02 01:33:00,104.77,104.82,104.75,104.81,1405300000.0
2007-11-02 01:34:00,104.81,104.81,104.77,104.8,1271200000.0
2007-11-02 01:35:00,104.8,104.81,104.78,104.81,674400000.0
2007-11-02 01:36:00,104.81,104.82,104.79,104.8,1106700000.0
2007-11-02 01:37:00,104.8,104.82,104.8,104.805,733600000.0
2007-11-02 01:38:00,104.805,104.82,104.8,104.82,1127100000.0
2007-11-02 01:39:00,104.82,104.82,104.81,104.81,964800000.0
2007-11-02 01:40:00,104.81,104.81,104.785,104.79,1449300000.0
2007-11-02 01:41:00,104.79,104.79,104.65,104.66,1456700000.0
2007-11-02 01:42:00,104.66,104.68,104.65,104.66,1208800000.0
2007-11-02 01:43:00,104.66,104.66,104.59,104.63,1303200000.0
2007-11-02 01:44:00,104.63,104.66,104.625,104.66,1006200000.0
2007-11-02 01:45:00,104.66,104.66,104.62,104.64,821600000.0
2007-11-02 01:46:00,104.635,104.67,104.635,104.655,898700000.0
2007-11-02 01:47:00,104.655,104.67,104.645,104.67,582900000.0
2007-11-02 01:48:00,104.665,104.67,104.65,104.67,740000000.0
2007-11-02 01:49:00,104.67,104.68,104.66,104.67,398400000.0
2007-11-02 01:50:00,104.67,104.68,104.655,104.665,610600000.0
2007-11-02 01:51:00,104.67,104.67,104.66,104.66,517600000.0
2007-11-02 01:52:00,104.66,104.68,104.66,104.675,922000000.0
2007-11-02 01:53:00,104.68,104.72,104.675,104.695,1349000000.0
2007-11-02 01:54:00,104.7,104.75,104.695,104.715,718999999.0
2007-11-02 01:55:00,104.71,104.73,104.695,104.715,1506500000.0
2007-11-02 01:56:00,104.715,104.74,104.715,104.725,1806400000.0
2007-11-02 01:57:00,104.725,104.74,104.715,104.725,1969600000.0
2007-11-02 01:58:00,104.73,104.74,104.73,104.74,1624000000.0
2007-11-02 01:59:00,104.74,104.765,104.735,104.765,1078000000.0
2007-11-02 02:00:00,104.765,104.805,104.735,104.805,700800000.0
2007-11-02 02:01:00,104.805,104.82,104.8,104.82,730000000.0
2007-11-02 02:02:00,104.82,104.835,104.81,104.83,912099997.0
2007-11-02 02:03:00,104.83,104.84,104.83,104.84,312500000.0
2007-11-02 02:04:00,104.84,104.855,104.82,104.85,785800001.0
2007-11-02 02:05:00,104.85,104.89,104.85,104.885,1609200000.0
2007-11-02 02:06:00,104.9,104.91,104.89,104.91,906300000.0
2007-11-02 02:07:00,104.91,104.92,104.91,104.91,459600000.0
2007-11-02 02:08:00,104.91,104.91,104.86,104.89,1384999999.0
2007-11-02 02:09:00,104.885,104.91,104.88,104.9,1392700000.0
2007-11-02 02:10:00,104.9,104.91,104.885,104.9,1349800000.0
2007-11-02 02:11:00,104.9,104.94,104.9,104.93,956200000.0
2007-11-02 02:12:00,104.93,104.93,104.89,104.91,937299999.0
2007-11-02 02:13:00,104.91,104.91,104.88,104.89,600000000.0
2007-11-02 02:14:00,104.89,104.91,104.88,104.91,800800000.0
2007-11-02 02:15:00,104.91,104.98,104.9,104.98,838800000.0
2007-11-02 02:16:00,104.98,105.02,104.98,104.99,1629599992.0
2007-11-02 02:17:00,104.99,105.03,104.99,105.025,924799995.0
2007-11-02 02:18:00,105.025,105.065,105.02,105.05,1579899963.0
2007-11-02 02:19:00,105.05,105.05,105.025,105.03,474900000.0
2007-11-02 02:20:00,105.03,105.03,105.0,105.02,1376299987.0
2007-11-02 02:21:00,105.02,105.04,105.0,105.03,1008900000.0
2007-11-02 02:22:00,105.03,105.05,105.025,105.05,890999999.0
2007-11-02 02:23:00,105.05,105.06,105.04,105.04,544000000.0
2007-11-02 02:24:00,105.04,105.07,105.04,105.05,922400000.0
2007-11-02 02:25:00,105.05,105.11,105.05,105.11,1365199999.0
2007-11-02 02:26:00,105.11,105.12,105.09,105.09,1624000000.0
2007-11-02 02:27:00,105.09,105.12,105.09,105.1,1190400000.0
2007-11-02 02:28:00,105.1,105.1,105.075,105.1,1338500000.0
2007-11-02 02:29:00,105.1,105.14,105.09,105.135,761900000.0
2007-11-02 02:30:00,105.135,105.155,105.11,105.14,1638500005.0
2007-11-02 02:31:00,105.14,105.14,105.07,105.07,1167999999.0
2007-11-02 02:32:00,105.07,105.09,105.05,105.05,1261000000.0
2007-11-02 02:33:00,105.05,105.05,105.01,105.03,952000000.0
2007-11-02 02:34:00,105.03,105.055,105.02,105.04,1150300000.0
2007-11-02 02:35:00,105.035,105.05,105.025,105.05,1388900000.0
2007-11-02 02:36:00,105.05,105.09,105.045,105.065,1044899996.0
2007-11-02 02:37:00,105.065,105.09,105.065,105.08,821900000.0
2007-11-02 02:38:00,105.07,105.08,105.05,105.08,622600000.0
2007-11-02 02:39:00,105.08,105.09,105.07,105.09,996800000.0
2007-11-02 02:40:00,105.09,105.09,105.06,105.08,667500005.0
2007-11-02 02:41:00,105.08,105.09,105.075,105.09,804800000.0
2007-11-02 02:42:00,105.09,105.09,105.055,105.08,1444499999.0
2007-11-02 02:43:00,105.08,105.08,105.045,105.06,727999998.0
2007-11-02 02:44:00,105.06,105.08,105.055,105.08,280800000.0
2007-11-02 02:45:00,105.08,105.08,105.06,105.07,941100000.0
2007-11-02 02:46:00,105.07,105.07,105.055,105.07,1150800000.0
2007-11-02 02:47:00,105.07,105.08,105.05,105.08,787000000.0
2007-11-02 02:48:00,105.08,105.1,105.08,105.095,655900000.0
2007-11-02 02:49:00,105.09,105.15,105.09,105.14,1137399999.0
2007-11-02 02:50:00,105.14,105.16,105.125,105.16,904699998.0
2007-11-02 02:51:00,105.16,105.16,105.1,105.12,564000000.0
2007-11-02 02:52:00,105.12,105.12,105.095,105.095,815400000.0
2007-11-02 02:53:00,105.095,105.11,105.095,105.1,1154700000.0
2007-11-02 02:54:00,105.1,105.1,105.06,105.07,755200000.0
2007-11-02 02:55:00,105.07,105.09,105.07,105.075,1348100000.0
2007-11-02 02:56:00,105.075,105.08,105.06,105.07,1324800000.0
2007-11-02 02:57:00,105.07,105.07,105.04,105.06,1338400000.0
2007-11-02 02:58:00,105.06,105.07,105.05,105.06,1593600000.0
2007-11-02 02:59:00,105.06,105.07,105.06,105.07,1486200000.0
2007-11-02 03:00:00,105.065,105.08,105.05,105.05,1829699990.0
2007-11-02 03:01:00,105.05,105.06,105.04,105.04,1057600000.0
2007-11-02 03:02:00,105.04,105.04,105.02,105.03,685600000.0
2007-11-02 03:03:00,105.03,105.03,104.995,105.0,1069600001.0
2007-11-02 03:04:00,105.0,105.05,104.99,105.05,1608299990.0
2007-11-02 03:05:00,105.05,105.07,105.04,105.06,1741299975.0
2007-11-02 03:06:00,105.06,105.11,105.045,105.09,1456600000.0
2007-11-02 03:07:00,105.09,105.1,105.06,105.08,1992799974.0
2007-11-02 03:08:00,105.08,105.08,105.0,105.02,1346400000.0
2007-11-02 03:09:00,105.02,105.04,105.005,105.02,1116000000.0
2007-11-02 03:10:00,105.02,105.03,104.98,104.985,1275100006.0
2007-11-02 03:11:00,104.985,105.01,104.975,105.0,1411900010.0
2007-11-02 03:12:00,105.0,105.0,104.96,104.98,1068799997.0
2007-11-02 03:13:00,104.98,104.99,104.955,104.98,1449199986.0
2007-11-02 03:14:00,104.98,104.99,104.93,104.94,1186999987.0
2007-11-02 03:15:00,104.94,104.97,104.9,104.94,1082000001.0
2007-11-02 03:16:00,104.94,104.97,104.925,104.97,1533900002.0
2007-11-02 03:17:00,104.97,104.98,104.96,104.975,1713299998.0
2007-11-02 03:18:00,104.975,105.01,104.965,104.965,1677600003.0
2007-11-02 03:19:00,104.965,104.99,104.95,104.98,1639200000.0
2007-11-02 03:20:00,104.98,104.99,104.945,104.95,2093899983.0
2007-11-02 03:21:00,104.945,104.96,104.935,104.95,1963499952.0
2007-11-02 03:22:00,104.94,104.97,104.94,104.97,1780399967.0
2007-11-02 03:23:00,104.97,104.98,104.94,104.94,1466799979.0
2007-11-02 03:24:00,104.94,104.97,104.935,104.97,1819400000.0
2007-11-02 03:25:00,104.97,104.975,104.925,104.96,1540299971.0
2007-11-02 03:26:00,104.975,104.975,104.95,104.96,1949999972.0
2007-11-02 03:27:00,104.96,104.97,104.95,104.96,1344000000.0
2007-11-02 03:28:00,104.96,104.985,104.95,104.98,1254599997.0
2007-11-02 03:29:00,104.97,105.01,104.97,105.0,1353100000.0
2007-11-02 03:30:00,105.005,105.05,104.995,105.04,2013700000.0
2007-11-02 03:31:00,105.04,105.05,105.015,105.025,1825299989.0
2007-11-02 03:32:00,105.02,105.03,105.01,105.03,1621900000.0
2007-11-02 03:33:00,105.03,105.04,105.02,105.04,1124800000.0
2007-11-02 03:34:00,105.04,105.05,105.015,105.015,1543400016.0
2007-11-02 03:35:00,105.015,105.03,104.98,104.995,1418500001.0
2007-11-02 03:36:00,104.995,104.995,104.995,104.995,436800000.0
2007-11-02 03:37:00,104.995,104.995,104.995,104.995,432000000.0
2007-11-02 03:38:00,104.995,105.015,104.995,104.995,715200000.0
2007-11-02 03:39:00,104.995,105.03,104.995,105.01,1242900000.0
2007-11-02 03:40:00,105.01,105.05,105.01,105.05,1532000000.0
2007-11-02 03:41:00,105.05,105.07,105.04,105.06,995200000.0
2007-11-02 03:42:00,105.06,105.06,105.015,105.015,2134899965.0
2007-11-02 03:43:00,105.02,105.03,105.015,105.03,1236800000.0
2007-11-02 03:44:00,105.03,105.05,105.02,105.05,1225600000.0
2007-11-02 03:45:00,105.05,105.06,105.045,105.06,1349900000.0
2007-11-02 03:46:00,105.06,105.105,105.06,105.105,1718400000.0
2007-11-02 03:47:00,105.34,105.35,105.32,105.34,1499600000.0
2007-11-02 03:48:00,105.115,105.115,105.08,105.1,1499600000.0
2007-11-02 03:49:00,105.1,105.16,105.1,105.15,1476600000.0
2007-11-02 03:50:00,105.15,105.16,105.13,105.15,1400700001.0
2007-11-02 03:51:00,105.15,105.15,105.145,105.145,422400000.0
2007-11-02 03:52:00,105.145,105.155,105.145,105.155,210400000.0
2007-11-02 03:53:00,105.155,105.165,105.155,105.16,701600000.0
2007-11-02 03:54:00,105.16,105.18,105.14,105.18,1142999996.0
2007-11-02 03:55:00,105.18,105.23,105.18,105.2,1355200000.0
2007-11-02 03:56:00,105.2,105.28,105.185,105.26,1780400001.0
2007-11-02 03:57:00,105.26,105.32,105.255,105.3,1301600000.0
2007-11-02 03:58:00,105.3,105.3,105.255,105.28,1757099998.0
2007-11-02 03:59:00,105.28,105.28,105.25,105.27,1195400000.0
2007-11-02 04:00:00,105.27,105.29,105.26,105.26,1463200000.0
2007-11-02 04:01:00,105.26,105.26,105.22,105.23,1555200000.0
2007-11-02 04:02:00,105.23,105.24,105.18,105.19,1294000000.0
2007-11-02 04:03:00,105.18,105.2,105.16,105.2,1153100000.0
2007-11-02 04:04:00,105.2,105.22,105.2,105.2,1432800000.0
2007-11-02 04:05:00,105.2,105.2,105.175,105.19,1882299999.0
2007-11-02 04:06:00,105.19,105.23,105.18,105.215,920000000.0
2007-11-02 04:07:00,105.215,105.215,105.18,105.19,343200000.0
2007-11-02 04:08:00,105.19,105.2,105.19,105.2,318700000.0
2007-11-02 04:09:00,105.2,105.2,105.18,105.18,579600000.0
2007-11-02 04:10:00,105.18,105.18,105.165,105.17,469000000.0
2007-11-02 04:11:00,105.17,105.18,105.16,105.17,1366099993.0
2007-11-02 04:12:00,105.17,105.18,105.15,105.16,1519400000.0
2007-11-02 04:13:00,105.16,105.18,105.15,105.18,1717800000.0
2007-11-02 04:14:00,105.18,105.2,105.15,105.17,1198400000.0
2007-11-02 04:15:00,105.17,105.17,105.145,105.145,1893000001.0
2007-11-02 04:16:00,105.145,105.18,105.135,105.18,1567299996.0
2007-11-02 04:17:00,105.18,105.18,105.155,105.16,1542400000.0
2007-11-02 04:18:00,105.155,105.17,105.155,105.17,1445300000.0
2007-11-02 04:19:00,105.17,105.18,105.155,105.16,1658000000.0
2007-11-02 04:20:00,105.155,105.16,105.145,105.16,1903900000.0
2007-11-02 04:21:00,105.16,105.18,105.155,105.18,1589199973.0
2007-11-02 04:22:00,105.18,105.18,105.16,105.18,893600000.0
2007-11-02 04:23:00,105.18,105.18,105.17,105.18,1355200000.0
2007-11-02 04:24:00,105.18,105.19,105.17,105.175,1847100000.0
2007-11-02 04:25:00,105.175,105.21,105.175,105.21,1530200000.0
2007-11-02 04:26:00,105.21,105.255,105.2,105.255,1222400000.0
2007-11-02 04:27:00,105.255,105.27,105.25,105.27,1278100000.0
2007-11-02 04:28:00,105.27,105.31,105.25,105.295,706400000.0
2007-11-02 04:29:00,105.295,105.33,105.28,105.33,493900000.0
2007-11-02 04:30:00,105.33,105.34,105.32,105.335,297600000.0
2007-11-02 04:31:00,105.335,105.395,105.335,105.395,639400000.0
2007-11-02 04:32:00,105.395,105.4,105.365,105.365,1492800000.0
2007-11-02 04:33:00,105.365,105.39,105.36,105.38,1809999997.0
2007-11-02 04:34:00,105.38,105.43,105.38,105.38,1584100000.0
2007-11-02 04:35:00,105.38,105.38,105.335,105.345,1611500000.0
2007-11-02 04:36:00,105.345,105.37,105.335,105.36,1528100000.0
2007-11-02 04:37:00,105.36,105.36,105.34,105.345,1097600000.0
2007-11-02 04:38:00,105.345,105.35,105.32,105.34,847200000.0
2007-11-02 04:39:00,105.34,105.34,105.33,105.33,790400000.0
2007-11-02 04:40:00,105.33,105.34,105.315,105.34,1388000000.0
2007-11-02 04:41:00,105.34,105.35,105.33,105.34,1184000000.0
2007-11-02 04:42:00,105.34,105.34,105.325,105.33,1152000000.0
2007-11-02 04:43:00,105.33,105.33,105.275,105.315,1088299998.0
2007-11-02 04:44:00,105.315,105.315,105.29,105.31,427800000.0
2007-11-02 04:45:00,105.31,105.31,105.265,105.28,667400004.0
2007-11-02 04:46:00,105.275,105.345,105.27,105.34,1312300002.0
2007-11-02 04:47:00,105.34,105.355,105.34,105.355,1223700000.0
2007-11-02 04:48:00,105.355,105.37,105.34,105.35,452800000.0
2007-11-02 04:49:00,105.35,105.355,105.315,105.35,631300000.0
2007-11-02 04:50:00,105.35,105.35,105.33,105.33,521300000.0
2007-11-02 04:51:00,105.335,105.36,105.31,105.35,745100000.0
2007-11-02 04:52:00,105.35,105.36,105.335,105.34,1660800000.0
2007-11-02 04:53:00,105.34,105.42,105.34,105.42,1270400000.0
2007-11-02 04:54:00,105.42,105.43,105.39,105.39,1630399981.0
2007-11-02 04:55:00,105.39,105.41,105.38,105.39,804800000.0
2007-11-02 04:56:00,105.37,105.43,105.37,105.42,1738399998.0
2007-11-02 04:57:00,105.415,105.45,105.415,105.45,1738399998.0
2007-11-02 04:58:00,105.45,105.485,105.45,105.46,1464400003.0
2007-11-02 04:59:00,105.46,105.495,105.445,105.49,1939199996.0
2007-11-02 05:00:00,105.49,105.5,105.445,105.45,1616299998.0
2007-11-02 05:01:00,105.48,105.52,105.46,105.46,2020099978.0
2007-11-02 05:02:00,105.445,105.455,105.445,105.455,2020099978.0
2007-11-02 05:03:00,105.48,105.5,105.46,105.48,1684000000.0
2007-11-02 05:04:00,105.46,105.48,105.435,105.47,1684000000.0
2007-11-02 05:05:00,105.47,105.52,105.46,105.51,1484000000.0
2007-11-02 05:06:00,105.51,105.51,105.475,105.495,1867200001.0
2007-11-02 05:07:00,105.49,105.56,105.49,105.505,1475600000.0
2007-11-02 05:08:00,105.51,105.525,105.48,105.525,1177000000.0
2007-11-02 05:09:00,105.525,105.58,105.52,105.57,1355400000.0
2007-11-02 05:10:00,105.57,105.57,105.5,105.55,1842600000.0
2007-11-02 05:11:00,105.55,105.58,105.545,105.57,1552000000.0
2007-11-02 05:12:00,105.57,105.615,105.57,105.595,1619200000.0
2007-11-02 05:13:00,105.595,105.62,105.59,105.61,1284000000.0
2007-11-02 05:14:00,105.61,105.61,105.565,105.575,2060400026.0
2007-11-02 05:15:00,105.57,105.59,105.565,105.575,2056300000.0
2007-11-02 05:16:00,105.5,105.52,105.49,105.52,1885299984.0
2007-11-02 05:17:00,105.57,105.58,105.56,105.565,1885299984.0
2007-11-02 05:18:00,105.53,105.54,105.52,105.54,1499399998.0
2007-11-02 05:19:00,105.55,105.56,105.535,105.535,1499399998.0
2007-11-02 05:20:00,105.55,105.55,105.54,105.55,1241900000.0
2007-11-02 05:21:00,105.55,105.56,105.55,105.56,1192800000.0
2007-11-02 05:22:00,105.56,105.595,105.55,105.585,1411200000.0
2007-11-02 05:23:00,105.585,105.62,105.57,105.62,1381600000.0
2007-11-02 05:24:00,105.62,105.62,105.545,105.555,898000000.0
2007-11-02 05:25:00,105.555,105.555,105.54,105.545,475000000.0
2007-11-02 05:26:00,105.545,105.555,105.54,105.55,257800000.0
2007-11-02 05:27:00,105.55,105.55,105.515,105.515,727100000.0
2007-11-02 05:28:00,105.52,105.525,105.505,105.515,492200000.0
2007-11-02 05:29:00,105.515,105.515,105.49,105.49,288700000.0
2007-11-02 05:30:00,105.49,105.5,105.465,105.49,270900000.0
2007-11-02 05:31:00,105.49,105.49,105.43,105.43,1471099994.0
2007-11-02 05:32:00,105.43,105.465,105.43,105.46,1320799990.0
2007-11-02 05:33:00,105.46,105.48,105.45,105.465,2032099999.0
2007-11-02 05:34:00,105.465,105.485,105.445,105.485,1360800013.0
2007-11-02 05:35:00,105.485,105.5,105.475,105.485,1343700000.0
2007-11-02 05:36:00,105.5,105.51,105.47,105.47,1836600000.0
2007-11-02 05:37:00,105.15,105.19,105.13,105.18,1310198368.0
2007-11-02 05:38:00,105.46,105.47,105.41,105.42,1310198368.0
2007-11-02 05:39:00,105.43,105.43,105.41,105.415,557000000.0
2007-11-02 05:40:00,105.415,105.44,105.41,105.435,1555600000.0
2007-11-02 05:41:00,105.435,105.445,105.43,105.43,426200000.0
2007-11-02 05:42:00,105.43,105.465,105.43,105.455,626600000.0
2007-11-02 05:43:00,105.455,105.465,105.445,105.46,977500000.0
2007-11-02 05:44:00,105.46,105.47,105.45,105.47,257400000.0
2007-11-02 05:45:00,105.47,105.48,105.465,105.48,513000000.0
2007-11-02 05:46:00,105.48,105.48,105.455,105.46,471700000.0
2007-11-02 05:47:00,105.46,105.465,105.445,105.445,590500000.0
2007-11-02 05:48:00,105.445,105.445,105.385,105.42,587800000.0
2007-11-02 05:49:00,105.42,105.42,105.41,105.415,514100000.0
2007-11-02 05:50:00,105.415,105.415,105.38,105.4,676500000.0
2007-11-02 05:51:00,105.4,105.4,105.37,105.38,1366800000.0
2007-11-02 05:52:00,105.38,105.4,105.38,105.38,1711400000.0
2007-11-02 05:53:00,105.38,105.39,105.38,105.385,1508000000.0
2007-11-02 05:54:00,105.385,105.41,105.38,105.4,1037600000.0
2007-11-02 05:55:00,105.4,105.41,105.365,105.39,1469799997.0
2007-11-02 05:56:00,105.39,105.445,105.38,105.435,403500000.0
2007-11-02 05:57:00,105.435,105.465,105.435,105.46,107200000.0
2007-11-02 05:58:00,105.47,105.51,105.465,105.49,1139000000.0
2007-11-02 05:59:00,105.49,105.53,105.48,105.525,1446999998.0
2007-11-02 06:00:00,105.515,105.54,105.49,105.505,1232700000.0
2007-11-02 06:01:00,105.505,105.525,105.49,105.505,1069200000.0
2007-11-02 06:02:00,105.505,105.505,105.505,105.505,146000000.0
2007-11-02 06:03:00,105.505,105.51,105.49,105.505,194000000.0
2007-11-02 06:04:00,105.505,105.51,105.49,105.505,769600000.0
2007-11-02 06:05:00,105.505,105.505,105.505,105.505,136000000.0
2007-11-02 06:06:00,105.505,105.505,105.46,105.485,663600000.0
2007-11-02 06:07:00,105.485,105.495,105.475,105.495,2066499981.0
2007-11-02 06:08:00,105.495,105.5,105.49,105.495,1463200000.0
2007-11-02 06:09:00,105.495,105.5,105.48,105.48,805600000.0
2007-11-02 06:10:00,105.48,105.49,105.475,105.49,1051500000.0
2007-11-02 06:11:00,105.19,105.22,105.19,105.22,2127000010.0
2007-11-02 06:12:00,105.485,105.485,105.47,105.475,2127000010.0
2007-11-02 06:13:00,105.21,105.21,105.19,105.19,1373600000.0
2007-11-02 06:14:00,105.48,105.49,105.47,105.48,1373600000.0
2007-11-02 06:15:00,105.48,105.52,105.48,105.5,913000000.0
2007-11-02 06:16:00,105.5,105.53,105.5,105.525,1124500000.0
2007-11-02 06:17:00,105.53,105.56,105.515,105.55,1297299999.0
2007-11-02 06:18:00,105.55,105.565,105.54,105.55,776000000.0
2007-11-02 06:19:00,105.09,105.09,105.06,105.07,1078400000.0
2007-11-02 06:20:00,105.09,105.09,105.05,105.05,1078400000.0
2007-11-02 06:21:00,105.54,105.55,105.51,105.525,1078400000.0
2007-11-02 06:22:00,105.525,105.525,105.5,105.505,1865300001.0
2007-11-02 06:23:00,105.51,105.51,105.49,105.495,1964599986.0
2007-11-02 06:24:00,105.495,105.495,105.465,105.48,1968899986.0
2007-11-02 06:25:00,105.48,105.48,105.43,105.46,1791499992.0
2007-11-02 06:26:00,105.46,105.49,105.44,105.44,1626400000.0
2007-11-02 06:27:00,105.44,105.44,105.325,105.325,1806400000.0
2007-11-02 06:28:00,105.32,105.36,105.3,105.3,1498399995.0
2007-11-02 06:29:00,105.31,105.32,105.275,105.31,1456600001.0
2007-11-02 06:30:00,105.3,105.31,105.22,105.23,1003800001.0
2007-11-02 06:31:00,105.23,105.26,105.18,105.19,1107200000.0
2007-11-02 06:32:00,105.19,105.22,105.15,105.21,1323100000.0
2007-11-02 06:33:00,105.21,105.23,105.2,105.23,700000000.0
2007-11-02 06:34:00,105.23,105.23,105.17,105.18,744200000.0
2007-11-02 06:35:00,105.175,105.19,105.09,105.12,1019700000.0
2007-11-02 06:36:00,105.12,105.16,105.09,105.15,869600000.0
2007-11-02 06:37:00,105.16,105.2,105.14,105.18,1313700000.0
2007-11-02 06:38:00,105.18,105.18,105.11,105.12,1235200000.0
2007-11-02 06:39:00,105.12,105.14,105.1,105.12,1564800000.0
2007-11-02 06:40:00,105.12,105.14,105.085,105.105,1675099996.0
2007-11-02 06:41:00,105.105,105.15,105.095,105.14,1274599987.0
2007-11-02 06:42:00,105.14,105.14,105.125,105.13,1417999996.0
2007-11-02 06:43:00,105.14,105.16,105.125,105.155,1734699956.0
2007-11-02 06:44:00,105.15,105.16,105.125,105.135,1731800004.0
2007-11-02 06:45:00,105.135,105.19,105.135,105.19,1732800011.0
2007-11-02 06:46:00,105.19,105.23,105.19,105.21,1403500000.0
2007-11-02 06:47:00,105.21,105.31,105.21,105.31,1633999991.0
2007-11-02 06:48:00,105.31,105.37,105.31,105.365,1354400000.0
2007-11-02 06:49:00,105.365,105.365,105.26,105.27,1171600000.0
2007-11-02 06:50:00,105.27,105.275,105.21,105.21,1629600000.0
2007-11-02 06:51:00,105.21,105.29,105.21,105.27,1631200000.0
2007-11-02 06:52:00,105.28,105.28,105.235,105.235,1101600000.0
2007-11-02 06:53:00,105.24,105.24,105.185,105.185,1198300000.0
2007-11-02 06:54:00,105.185,105.19,105.155,105.17,1142400000.0
2007-11-02 06:55:00,105.17,105.205,105.16,105.19,1525400000.0
2007-11-02 06:56:00,105.19,105.19,105.13,105.14,1160100000.0
2007-11-02 06:57:00,105.135,105.135,105.06,105.07,1174299999.0
2007-11-02 06:58:00,105.07,105.09,105.06,105.08,1158200000.0
2007-11-02 06:59:00,105.08,105.12,105.08,105.12,1092800000.0
2007-11-02 07:00:00,104.96,104.97,104.94,104.95,1454000000.0
2007-11-02 07:01:00,105.115,105.13,105.11,105.125,1454000000.0
2007-11-02 07:02:00,105.12,105.13,105.1,105.1,535100000.0
2007-11-02 07:03:00,105.1,105.12,105.09,105.12,525600000.0
2007-11-02 07:04:00,105.12,105.145,105.11,105.14,1523700000.0
2007-11-02 07:05:00,105.145,105.18,105.13,105.17,1640799997.0
2007-11-02 07:06:00,105.17,105.2,105.155,105.195,1529500004.0
2007-11-02 07:07:00,105.195,105.2,105.17,105.18,2097699997.0
2007-11-02 07:08:00,105.18,105.19,105.175,105.18,1403600000.0
2007-11-02 07:09:00,105.18,105.2,105.17,105.19,1665799977.0
2007-11-02 07:10:00,105.19,105.2,105.185,105.19,938400000.0
2007-11-02 07:11:00,105.19,105.23,105.19,105.23,1254400000.0
2007-11-02 07:12:00,105.23,105.23,105.2,105.21,1962100000.0
2007-11-02 07:13:00,104.81,104.81,104.78,104.79,1746300000.0
2007-11-02 07:14:00,104.8,104.84,104.8,104.84,1746300000.0
2007-11-02 07:15:00,104.85,104.91,104.82,104.88,1746300000.0
2007-11-02 07:16:00,105.2,105.2,105.185,105.19,1746300000.0
2007-11-02 07:17:00,105.19,105.19,105.13,105.13,1595200000.0
2007-11-02 07:18:00,105.13,105.13,105.065,105.1,961799992.0
2007-11-02 07:19:00,105.1,105.1,105.075,105.09,915200000.0
2007-11-02 07:20:00,105.09,105.1,105.08,105.08,1250399965.0
2007-11-02 07:21:00,105.08,105.11,105.08,105.1,676000000.0
2007-11-02 07:22:00,105.1,105.11,105.08,105.1,907500002.0
2007-11-02 07:23:00,105.09,105.11,105.06,105.07,1215999999.0
2007-11-02 07:24:00,105.07,105.075,105.03,105.06,1152300006.0
2007-11-02 07:25:00,105.05,105.07,105.02,105.03,1206000000.0
2007-11-02 07:26:00,105.03,105.04,104.98,105.03,1228800000.0
2007-11-02 07:27:00,105.03,105.03,104.935,104.95,1763999992.0
2007-11-02 07:28:00,104.95,104.98,104.905,104.95,1671599991.0
2007-11-02 07:29:00,104.95,104.97,104.93,104.96,1387399992.0
2007-11-02 07:30:00,104.97,104.98,104.915,104.915,1192200000.0
2007-11-02 07:31:00,104.915,104.975,104.915,104.97,1238400000.0
2007-11-02 07:32:00,104.97,104.97,104.94,104.96,1054400000.0
2007-11-02 07:33:00,104.96,104.96,104.91,104.92,1292800000.0
2007-11-02 07:34:00,104.92,104.92,104.895,104.895,464800000.0
2007-11-02 07:35:00,104.895,104.91,104.86,104.865,1045599999.0
2007-11-02 07:36:00,104.865,104.87,104.835,104.835,1677899996.0
2007-11-02 07:37:00,104.835,104.9,104.835,104.9,1391700004.0
2007-11-02 07:38:00,104.895,104.93,104.895,104.91,1641500000.0
2007-11-02 07:39:00,104.905,104.92,104.9,104.905,928199999.0
2007-11-02 07:40:00,104.91,104.95,104.895,104.95,1566800023.0
2007-11-02 07:41:00,104.95,104.965,104.925,104.965,1628000000.0
2007-11-02 07:42:00,105.15,105.18,105.15,105.17,1436800000.0
2007-11-02 07:43:00,104.97,104.97,104.93,104.95,1436800000.0
2007-11-02 07:44:00,104.95,104.95,104.93,104.93,1447200000.0
2007-11-02 07:45:00,104.93,104.94,104.89,104.895,1865499974.0
2007-11-02 07:46:00,104.895,104.93,104.895,104.91,557200000.0
2007-11-02 07:47:00,104.91,104.92,104.88,104.89,500500000.0
2007-11-02 07:48:00,104.89,104.92,104.87,104.91,552100000.0
2007-11-02 07:49:00,104.91,104.94,104.89,104.89,465800000.0
2007-11-02 07:50:00,104.89,104.91,104.89,104.895,1103900000.0
2007-11-02 07:51:00,104.895,104.91,104.87,104.895,1067899992.0
2007-11-02 07:52:00,104.89,104.92,104.885,104.9,1490900000.0
2007-11-02 07:53:00,104.9,104.93,104.895,104.92,1599100000.0
2007-11-02 07:54:00,104.93,104.96,104.91,104.96,879400000.0
2007-11-02 07:55:00,104.96,105.06,104.94,105.05,1098000000.0
2007-11-02 07:56:00,105.05,105.08,105.03,105.08,1296000000.0
2007-11-02 07:57:00,105.08,105.08,105.015,105.02,1060900000.0
2007-11-02 07:58:00,105.02,105.02,104.99,104.99,1154300000.0
2007-11-02 07:59:00,104.99,104.99,104.95,104.95,991900000.0
2007-11-02 08:00:00,104.95,104.97,104.945,104.96,1027000000.0
2007-11-02 08:01:00,104.96,104.97,104.92,104.94,922100000.0
2007-11-02 08:02:00,104.94,104.97,104.94,104.97,1132800000.0
2007-11-02 08:03:00,104.97,104.98,104.96,104.97,1252799999.0
2007-11-02 08:04:00,104.97,104.97,104.89,104.905,1923299992.0
2007-11-02 08:05:00,104.9,104.92,104.895,104.92,1498200001.0
2007-11-02 08:06:00,104.92,104.945,104.91,104.94,1163200000.0
2007-11-02 08:07:00,104.94,104.94,104.905,104.91,1665399979.0
2007-11-02 08:08:00,104.91,104.92,104.89,104.9,752000000.0
2007-11-02 08:09:00,104.9,104.91,104.83,104.83,885600000.0
2007-11-02 08:10:00,104.83,104.86,104.82,104.85,1485800004.0
2007-11-02 08:11:00,104.85,104.85,104.78,104.81,1501100011.0
2007-11-02 08:12:00,104.81,104.83,104.8,104.82,1444800000.0
2007-11-02 08:13:00,104.82,104.83,104.8,104.81,1020800000.0
2007-11-02 08:14:00,104.81,104.86,104.81,104.86,438400000.0
2007-11-02 08:15:00,104.86,104.92,104.835,104.885,1455000000.0
2007-11-02 08:16:00,104.885,104.925,104.87,104.92,984099999.0
2007-11-02 08:17:00,104.92,104.93,104.895,104.905,832100000.0
2007-11-02 08:18:00,104.905,104.96,104.89,104.96,1184400000.0
2007-11-02 08:19:00,104.955,105.02,104.955,105.0,1596399998.0
2007-11-02 08:20:00,105.0,105.01,104.985,105.0,1397600014.0
2007-11-02 08:21:00,105.0,105.09,104.995,105.04,1425000000.0
2007-11-02 08:22:00,105.04,105.04,104.985,105.015,1630900000.0
2007-11-02 08:23:00,105.015,105.04,105.005,105.035,448000000.0
2007-11-02 08:24:00,105.035,105.05,105.02,105.03,456200000.0
2007-11-02 08:25:00,105.03,105.03,104.99,105.0,1335599963.0
2007-11-02 08:26:00,105.0,105.015,104.99,104.99,855500000.0
2007-11-02 08:27:00,104.995,105.005,104.98,105.0,1371899983.0
2007-11-02 08:28:00,105.0,105.065,104.99,105.025,919900000.0
2007-11-02 08:29:00,105.025,105.075,105.025,105.045,813600000.0
2007-11-02 08:30:00,105.045,105.12,105.045,105.12,679300000.0
2007-11-02 08:31:00,105.12,105.15,105.1,105.135,1129600000.0
2007-11-02 08:32:00,105.135,105.21,105.115,105.2,1131800000.0
2007-11-02 08:33:00,105.2,105.24,105.18,105.18,1631800001.0
2007-11-02 08:34:00,105.18,105.19,105.16,105.18,1021300000.0
2007-11-02 08:35:00,105.18,105.18,105.145,105.15,1659200000.0
2007-11-02 08:36:00,105.15,105.16,105.12,105.145,1438400000.0
2007-11-02 08:37:00,105.145,105.15,105.12,105.15,1604399988.0
2007-11-02 08:38:00,105.15,105.16,105.13,105.135,773600000.0
2007-11-02 08:39:00,105.135,105.18,105.13,105.155,1226400000.0
2007-11-02 08:40:00,105.16,105.215,105.16,105.175,1566000000.0
2007-11-02 08:41:00,105.175,105.18,105.16,105.175,1516800000.0
2007-11-02 08:42:00,105.175,105.19,105.15,105.17,1835499999.0
2007-11-02 08:43:00,105.17,105.175,105.15,105.16,1418400000.0
2007-11-02 08:44:00,105.15,105.175,105.15,105.16,1821600000.0
2007-11-02 08:45:00,105.16,105.16,105.14,105.14,1613099997.0
2007-11-02 08:46:00,105.14,105.15,105.12,105.13,1628299992.0
2007-11-02 08:47:00,105.13,105.145,105.12,105.125,955200000.0
2007-11-02 08:48:00,105.125,105.13,105.11,105.125,1338200000.0
2007-11-02 08:49:00,105.125,105.13,105.075,105.075,1614400000.0
2007-11-02 08:50:00,105.075,105.105,105.07,105.09,1397600000.0
2007-11-02 08:51:00,105.09,105.09,104.995,105.025,1546199982.0
2007-11-02 08:52:00,105.025,105.035,105.01,105.01,1508100000.0
2007-11-02 08:53:00,105.01,105.07,105.01,105.055,1377900000.0
2007-11-02 08:54:00,105.055,105.075,105.035,105.045,1404600000.0
2007-11-02 08:55:00,105.045,105.06,105.02,105.06,1642900000.0
2007-11-02 08:56:00,105.06,105.105,105.06,105.105,1294200000.0
2007-11-02 08:57:00,105.115,105.14,105.1,105.14,1317900000.0
2007-11-02 08:58:00,105.14,105.15,105.12,105.125,1481200000.0
2007-11-02 08:59:00,105.13,105.155,105.095,105.12,1300699993.0
2007-11-02 09:00:00,105.125,105.185,105.115,105.175,1086799999.0
2007-11-02 09:01:00,105.165,105.265,105.16,105.255,1344000000.0
2007-11-02 09:02:00,105.255,105.27,105.245,105.255,1417599999.0
2007-11-02 09:03:00,105.25,105.26,105.22,105.245,1199600000.0
2007-11-02 09:04:00,105.245,105.44,105.235,105.44,1143200000.0
2007-11-02 09:05:00,105.44,105.44,105.375,105.41,1636399986.0
2007-11-02 09:06:00,105.415,105.43,105.385,105.39,1712399986.0
2007-11-02 09:07:00,105.395,105.4,105.34,105.34,1497800000.0
2007-11-02 09:08:00,105.335,105.34,105.3,105.32,1086600000.0
2007-11-02 09:09:00,105.32,105.365,105.305,105.35,1540599999.0
2007-11-02 09:10:00,105.35,105.35,105.31,105.32,1420699999.0
2007-11-02 09:11:00,105.32,105.33,105.26,105.27,1413000000.0
2007-11-02 09:12:00,105.27,105.27,105.21,105.22,1497600000.0
2007-11-02 09:13:00,105.22,105.22,105.165,105.21,1521200000.0
2007-11-02 09:14:00,105.21,105.22,105.195,105.21,1489999996.0
2007-11-02 09:15:00,105.2,105.275,105.175,105.25,1591100001.0
2007-11-02 09:16:00,105.25,105.28,105.23,105.26,1750199999.0
2007-11-02 09:17:00,105.26,105.34,105.26,105.34,1417500000.0
2007-11-02 09:18:00,105.34,105.34,105.29,105.305,1999500000.0
2007-11-02 09:19:00,105.305,105.35,105.305,105.32,1292100000.0
2007-11-02 09:20:00,105.32,105.34,105.285,105.29,1402900000.0
2007-11-02 09:21:00,105.29,105.35,105.285,105.315,1609600000.0
2007-11-02 09:22:00,105.315,105.355,105.315,105.355,1863900000.0
2007-11-02 09:23:00,105.355,105.355,105.335,105.35,515200000.0
2007-11-02 09:24:00,105.35,105.35,105.34,105.345,1353400000.0
2007-11-02 09:25:00,105.345,105.37,105.315,105.335,1401200000.0
2007-11-02 09:26:00,105.335,105.345,105.31,105.34,1719499985.0
2007-11-02 09:27:00,105.34,105.34,105.31,105.31,1650200000.0
2007-11-02 09:28:00,105.305,105.32,105.29,105.29,1873800000.0
2007-11-02 09:29:00,105.24,105.24,105.2,105.21,1426800000.0
2007-11-02 09:30:00,105.3,105.315,105.22,105.315,1426800000.0
2007-11-02 09:31:00,105.24,105.26,105.19,105.25,1703100000.0
2007-11-02 09:32:00,105.29,105.3,105.28,105.285,1703100000.0
2007-11-02 09:33:00,105.285,105.29,105.26,105.28,1367399998.0
2007-11-02 09:34:00,105.34,105.34,105.29,105.31,1148000000.0
2007-11-02 09:35:00,105.275,105.3,105.26,105.3,1148000000.0
2007-11-02 09:36:00,105.3,105.305,105.275,105.295,1771200000.0
2007-11-02 09:37:00,105.295,105.295,105.28,105.29,1390800000.0
2007-11-02 09:38:00,105.29,105.3,105.275,105.275,1458200000.0
2007-11-02 09:39:00,105.275,105.3,105.27,105.29,1664700000.0
2007-11-02 09:40:00,105.36,105.36,105.35,105.35,1674900000.0
2007-11-02 09:41:00,105.28,105.32,105.27,105.3,1674900000.0
2007-11-02 09:42:00,105.3,105.305,105.28,105.29,1590600000.0
2007-11-02 09:43:00,105.29,105.29,105.28,105.28,1109400000.0
2007-11-02 09:44:00,105.28,105.28,105.27,105.275,1493900000.0
2007-11-02 09:45:00,105.275,105.29,105.275,105.275,863999999.0
2007-11-02 09:46:00,105.275,105.295,105.27,105.28,1066100001.0
2007-11-02 09:47:00,105.28,105.295,105.27,105.275,559400000.0
2007-11-02 09:48:00,105.275,105.285,105.26,105.285,366100000.0
2007-11-02 09:49:00,105.285,105.285,105.23,105.23,755499999.0
2007-11-02 09:50:00,105.225,105.24,105.185,105.185,1510400003.0
2007-11-02 09:51:00,105.185,105.2,105.165,105.185,1330900000.0
2007-11-02 09:52:00,105.185,105.255,105.18,105.245,681500000.0
2007-11-02 09:53:00,105.245,105.245,105.205,105.215,290400000.0
2007-11-02 09:54:00,105.215,105.215,105.2,105.205,258400000.0
2007-11-02 09:55:00,105.205,105.22,105.185,105.195,314900000.0
2007-11-02 09:56:00,105.195,105.195,105.165,105.18,751000000.0
2007-11-02 09:57:00,105.18,105.22,105.18,105.22,976000000.0
2007-11-02 09:58:00,105.22,105.235,105.21,105.23,1460800000.0
2007-11-02 09:59:00,105.23,105.27,105.225,105.27,1226400000.0
2007-11-02 10:00:00,105.27,105.31,105.265,105.305,1051200000.0
2007-11-02 10:01:00,105.305,105.345,105.305,105.335,860600000.0
2007-11-02 10:02:00,105.335,105.34,105.325,105.34,711500000.0
2007-11-02 10:03:00,105.34,105.35,105.33,105.33,390300000.0
2007-11-02 10:04:00,105.335,105.34,105.31,105.315,699800001.0
2007-11-02 10:05:00,105.315,105.33,105.295,105.3,693200000.0
2007-11-02 10:06:00,105.295,105.34,105.295,105.335,1363700001.0
2007-11-02 10:07:00,105.33,105.35,105.33,105.345,1334000000.0
2007-11-02 10:08:00,105.345,105.35,105.325,105.335,1233400000.0
2007-11-02 10:09:00,105.335,105.34,105.325,105.33,809300000.0
2007-11-02 10:10:00,105.335,105.35,105.325,105.35,1588099995.0
2007-11-02 10:11:00,105.345,105.355,105.335,105.355,1713394298.0
2007-11-02 10:12:00,105.355,105.41,105.355,105.4,1854200012.0
2007-11-02 10:13:00,105.4,105.41,105.375,105.38,845900000.0
2007-11-02 10:14:00,105.38,105.39,105.335,105.355,680300003.0
2007-11-02 10:15:00,105.36,105.38,105.35,105.37,724800000.0
2007-11-02 10:16:00,105.37,105.395,105.355,105.37,1086300001.0
2007-11-02 10:17:00,105.37,105.385,105.32,105.34,1259131733.0
2007-11-02 10:18:00,105.34,105.34,105.33,105.34,1367200000.0
2007-11-02 10:19:00,105.34,105.37,105.335,105.35,1704800000.0
2007-11-02 10:20:00,105.35,105.35,105.325,105.34,1560000000.0
2007-11-02 10:21:00,105.34,105.35,105.34,105.35,1271600000.0
2007-11-02 10:22:00,105.35,105.395,105.345,105.375,817900006.0
2007-11-02 10:23:00,105.37,105.395,105.36,105.39,1596300000.0
2007-11-02 10:24:00,105.395,105.415,105.38,105.415,1055900000.0
2007-11-02 10:25:00,105.415,105.425,105.41,105.415,964900000.0
2007-11-02 10:26:00,105.415,105.415,105.375,105.375,1348799961.0
2007-11-02 10:27:00,105.375,105.38,105.3,105.32,902400000.0
2007-11-02 10:28:00,105.32,105.33,105.25,105.25,1272999999.0
2007-11-02 10:29:00,105.255,105.26,105.21,105.215,1418000006.0
2007-11-02 10:30:00,105.215,105.24,105.215,105.23,1084000000.0
2007-11-02 10:31:00,105.23,105.275,105.21,105.24,1044000000.0
2007-11-02 10:32:00,105.24,105.33,105.235,105.295,968499999.0
2007-11-02 10:33:00,105.29,105.335,105.285,105.335,1154700000.0
2007-11-02 10:34:00,105.335,105.355,105.315,105.325,549200000.0
2007-11-02 10:35:00,105.325,105.405,105.29,105.405,572500000.0
2007-11-02 10:36:00,105.405,105.505,105.37,105.385,1110400000.0
2007-11-02 10:37:00,105.385,105.395,105.36,105.375,1794099999.0
2007-11-02 10:38:00,105.375,105.39,105.345,105.355,1218300000.0
2007-11-02 10:39:00,105.35,105.395,105.35,105.365,1694600006.0
2007-11-02 10:40:00,105.37,105.375,105.365,105.365,450400000.0
2007-11-02 10:41:00,105.365,105.37,105.32,105.335,1980099979.0
2007-11-02 10:42:00,105.34,105.37,105.335,105.365,1800000012.0
2007-11-02 10:43:00,105.365,105.38,105.365,105.38,1112000000.0
2007-11-02 10:44:00,105.375,105.39,105.34,105.39,942400000.0
2007-11-02 10:45:00,105.39,105.39,105.35,105.37,912800000.0
2007-11-02 10:46:00,105.37,105.39,105.365,105.365,826400000.0
2007-11-02 10:47:00,105.365,105.37,105.355,105.36,919200000.0
2007-11-02 10:48:00,105.36,105.4,105.36,105.4,778400000.0
2007-11-02 10:49:00,105.4,105.495,105.4,105.495,640800000.0
2007-11-02 10:50:00,105.495,105.52,105.415,105.43,848800000.0
2007-11-02 10:51:00,105.43,105.48,105.395,105.465,823900000.0
2007-11-02 10:52:00,105.465,105.465,105.41,105.425,697600001.0
2007-11-02 10:53:00,105.42,105.465,105.405,105.425,439500000.0
2007-11-02 10:54:00,105.425,105.425,105.4,105.415,742400000.0
2007-11-02 10:55:00,105.415,105.44,105.395,105.44,768000000.0
2007-11-02 10:56:00,105.44,105.48,105.44,105.47,725600000.0
2007-11-02 10:57:00,105.47,105.49,105.47,105.48,908000000.0
2007-11-02 10:58:00,105.48,105.495,105.46,105.46,1057700000.0
2007-11-02 10:59:00,105.46,105.515,105.46,105.505,1056100001.0
2007-11-02 11:00:00,105.505,105.51,105.465,105.485,874400000.0
2007-11-02 11:01:00,105.485,105.485,105.46,105.475,627200000.0
2007-11-02 11:02:00,105.475,105.49,105.465,105.485,1017800001.0
2007-11-02 11:03:00,105.485,105.49,105.465,105.475,798200000.0
2007-11-02 11:04:00,105.47,105.49,105.46,105.49,1227000000.0
2007-11-02 11:05:00,105.49,105.49,105.475,105.48,726400000.0
2007-11-02 11:06:00,105.48,105.485,105.44,105.45,659200000.0
2007-11-02 11:07:00,105.45,105.485,105.44,105.485,868800000.0
2007-11-02 11:08:00,105.485,105.495,105.445,105.46,1345299985.0
2007-11-02 11:09:00,105.46,105.47,105.44,105.45,1362052540.0
2007-11-02 11:10:00,105.45,105.47,105.44,105.44,546900000.0
2007-11-02 11:11:00,105.44,105.46,105.43,105.46,556300000.0
2007-11-02 11:12:00,105.46,105.48,105.455,105.48,330900000.0
2007-11-02 11:13:00,105.48,105.48,105.45,105.46,219900000.0
2007-11-02 11:14:00,105.46,105.53,105.46,105.525,768000000.0
2007-11-02 11:15:00,105.525,105.58,105.51,105.55,937400000.0
2007-11-02 11:16:00,105.55,105.55,105.465,105.51,869599999.0
2007-11-02 11:17:00,105.51,105.54,105.495,105.52,979299998.0
2007-11-02 11:18:00,105.52,105.575,105.51,105.535,1028300002.0
2007-11-02 11:19:00,105.53,105.59,105.53,105.53,899500000.0
2007-11-02 11:20:00,105.54,105.54,105.515,105.535,384100000.0
2007-11-02 11:21:00,105.535,105.54,105.5,105.54,873995831.0
2007-11-02 11:22:00,105.54,105.555,105.515,105.555,570700000.0
2007-11-02 11:23:00,105.55,105.6,105.54,105.6,419500001.0
2007-11-02 11:24:00,105.6,105.705,105.6,105.705,1145200000.0
2007-11-02 11:25:00,105.705,105.765,105.7,105.755,758099999.0
2007-11-02 11:26:00,105.765,105.77,105.725,105.735,722400000.0
2007-11-02 11:27:00,105.725,105.73,105.675,105.705,1199199999.0
2007-11-02 11:28:00,105.705,105.715,105.695,105.705,594400000.0
2007-11-02 11:29:00,105.705,105.74,105.705,105.73,952800000.0
2007-11-02 11:30:00,105.73,105.85,105.73,105.85,1077099999.0
2007-11-02 11:31:00,105.85,105.88,105.845,105.875,1204299999.0
2007-11-02 11:32:00,105.88,105.895,105.85,105.875,1105600000.0
2007-11-02 11:33:00,105.875,105.955,105.875,105.91,1392600000.0
2007-11-02 11:34:00,105.91,105.91,105.86,105.875,1111100000.0
2007-11-02 11:35:00,105.88,105.885,105.855,105.88,797600000.0
2007-11-02 11:36:00,105.88,105.885,105.85,105.855,1418000004.0
2007-11-02 11:37:00,105.855,105.865,105.82,105.82,1125699994.0
2007-11-02 11:38:00,105.82,105.85,105.81,105.81,1676200000.0
2007-11-02 11:39:00,105.81,105.825,105.795,105.795,1367199994.0
2007-11-02 11:40:00,105.795,105.81,105.79,105.8,824400000.0
2007-11-02 11:41:00,105.8,105.805,105.785,105.785,624400000.0
2007-11-02 11:42:00,105.785,105.785,105.73,105.74,381600000.0
2007-11-02 11:43:00,105.74,105.74,105.71,105.73,1120099999.0
2007-11-02 11:44:00,105.73,105.75,105.68,105.68,956300000.0
2007-11-02 11:45:00,105.68,105.69,105.645,105.66,920100013.0
2007-11-02 11:46:00,105.66,105.675,105.565,105.58,875999999.0
2007-11-02 11:47:00,105.58,105.66,105.58,105.62,1054400000.0
2007-11-02 11:48:00,105.62,105.64,105.615,105.63,963800000.0
2007-11-02 11:49:00,105.63,105.675,105.625,105.66,540800000.0
2007-11-02 11:50:00,105.65,105.675,105.65,105.67,512200000.0
2007-11-02 11:51:00,105.67,105.75,105.67,105.725,1377700001.0
2007-11-02 11:52:00,105.725,105.74,105.715,105.715,1221900007.0
2007-11-02 11:53:00,105.715,105.725,105.695,105.725,982200000.0
2007-11-02 11:54:00,105.725,105.725,105.67,105.695,558100000.0
2007-11-02 11:55:00,105.69,105.705,105.67,105.67,1306800000.0
2007-11-02 11:56:00,105.67,105.67,105.535,105.54,1109200002.0
2007-11-02 11:57:00,105.54,105.54,105.345,105.345,1152800001.0
2007-11-02 11:58:00,105.34,105.41,105.33,105.405,1089600000.0
2007-11-02 11:59:00,105.405,105.405,105.38,105.385,950299999.0
2007-11-02 12:00:00,105.39,105.43,105.37,105.425,917400001.0
2007-11-02 12:01:00,105.425,105.51,105.425,105.51,1252000000.0
2007-11-02 12:02:00,105.51,105.595,105.51,105.55,1336700000.0
2007-11-02 12:03:00,105.545,105.575,105.525,105.525,815100000.0
2007-11-02 12:04:00,105.515,105.535,105.495,105.535,426100000.0
2007-11-02 12:05:00,105.535,105.555,105.535,105.555,420800000.0
2007-11-02 12:06:00,105.555,105.575,105.555,105.56,415000000.0
2007-11-02 12:07:00,105.56,105.565,105.515,105.515,781399986.0
2007-11-02 12:08:00,105.515,105.535,105.51,105.515,972800000.0
2007-11-02 12:09:00,105.515,105.52,105.5,105.515,730900000.0
2007-11-02 12:10:00,105.515,105.515,105.495,105.495,403390525.0
2007-11-02 12:11:00,105.495,105.505,105.485,105.505,378634676.0
2007-11-02 12:12:00,105.505,105.52,105.505,105.52,877600000.0
2007-11-02 12:13:00,105.52,105.52,105.505,105.505,864000000.0
2007-11-02 12:14:00,105.505,105.515,105.495,105.495,712800000.0
2007-11-02 12:15:00,105.495,105.495,105.465,105.49,789500000.0
2007-11-02 12:16:00,105.49,105.495,105.455,105.46,1080000000.0
2007-11-02 12:17:00,105.455,105.475,105.45,105.45,1093600000.0
2007-11-02 12:18:00,105.45,105.46,105.435,105.435,1331200000.0
2007-11-02 12:19:00,105.435,105.46,105.435,105.455,587200000.0
2007-11-02 12:20:00,105.455,105.46,105.445,105.45,925600000.0
2007-11-02 12:21:00,105.45,105.45,105.43,105.43,900800000.0
2007-11-02 12:22:00,105.43,105.435,105.42,105.435,667100000.0
2007-11-02 12:23:00,105.435,105.435,105.41,105.41,415700000.0
2007-11-02 12:24:00,105.41,105.425,105.395,105.41,702600000.0
2007-11-02 12:25:00,105.41,105.41,105.39,105.39,558500000.0
2007-11-02 12:26:00,105.39,105.395,105.37,105.39,1066200000.0
2007-11-02 12:27:00,105.39,105.405,105.38,105.395,462700000.0
2007-11-02 12:28:00,105.395,105.45,105.39,105.45,1465299970.0
2007-11-02 12:29:00,105.45,105.45,105.415,105.415,883800000.0
2007-11-02 12:30:00,105.415,105.435,105.405,105.43,707500000.0
2007-11-02 12:31:00,105.43,105.445,105.415,105.435,1061100000.0
2007-11-02 12:32:00,105.435,105.465,105.435,105.455,1140100000.0
2007-11-02 12:33:00,105.455,105.475,105.44,105.475,1015500000.0
2007-11-02 12:34:00,105.475,105.475,105.435,105.455,1005900000.0
2007-11-02 12:35:00,105.45,105.465,105.445,105.465,946200000.0
2007-11-02 12:36:00,105.465,105.495,105.44,105.465,1272700000.0
2007-11-02 12:37:00,105.465,105.495,105.46,105.49,292800000.0
2007-11-02 12:38:00,105.49,105.495,105.49,105.49,603500000.0
2007-11-02 12:39:00,105.495,105.495,105.485,105.49,1359453345.0
2007-11-02 12:40:00,105.485,105.535,105.485,105.52,1295999999.0
2007-11-02 12:41:00,105.51,105.525,105.47,105.485,1527000002.0
2007-11-02 12:42:00,105.48,105.52,105.48,105.505,1508299997.0
2007-11-02 12:43:00,105.515,105.52,105.46,105.46,1164300000.0
2007-11-02 12:44:00,105.47,105.52,105.47,105.505,1700520636.0
2007-11-02 12:45:00,105.51,105.525,105.505,105.525,926400000.0
2007-11-02 12:46:00,105.525,105.525,105.445,105.445,972799970.0
2007-11-02 12:47:00,105.445,105.45,105.405,105.415,995599980.0
2007-11-02 12:48:00,105.415,105.42,105.37,105.395,1077499994.0
2007-11-02 12:49:00,105.395,105.42,105.395,105.41,1031000000.0
2007-11-02 12:50:00,105.41,105.42,105.355,105.36,618100000.0
2007-11-02 12:51:00,105.365,105.375,105.335,105.35,745399995.0
2007-11-02 12:52:00,105.35,105.37,105.345,105.355,481699997.0
2007-11-02 12:53:00,105.365,105.455,105.355,105.435,1021299999.0
2007-11-02 12:54:00,105.44,105.44,105.4,105.4,1481599996.0
2007-11-02 12:55:00,105.4,105.4,105.36,105.36,1660900000.0
2007-11-02 12:56:00,105.36,105.37,105.345,105.35,1023500000.0
2007-11-02 12:57:00,105.35,105.35,105.31,105.31,520200000.0
2007-11-02 12:58:00,105.31,105.32,105.31,105.315,186900000.0
2007-11-02 12:59:00,105.315,105.33,105.305,105.315,266600000.0
2007-11-02 13:00:00,105.315,105.505,105.305,105.415,1029300004.0
2007-11-02 13:01:00,105.405,105.405,105.315,105.36,807299998.0
2007-11-02 13:02:00,105.36,105.465,105.36,105.46,1377699998.0
2007-11-02 13:03:00,105.46,105.465,105.415,105.415,376600000.0
2007-11-02 13:04:00,105.415,105.42,105.33,105.33,543300000.0
2007-11-02 13:05:00,105.33,105.33,105.27,105.28,909699999.0
2007-11-02 13:06:00,105.28,105.3,105.275,105.285,1285400000.0
2007-11-02 13:07:00,105.29,105.335,105.28,105.335,1313000010.0
2007-11-02 13:08:00,105.335,105.42,105.325,105.385,939300000.0
2007-11-02 13:09:00,105.385,105.425,105.375,105.405,824000001.0
2007-11-02 13:10:00,105.405,105.415,105.37,105.415,761600000.0
2007-11-02 13:11:00,105.415,105.425,105.39,105.395,586400000.0
2007-11-02 13:12:00,105.395,105.4,105.39,105.4,918400000.0
2007-11-02 13:13:00,105.4,105.425,105.395,105.425,755200000.0
2007-11-02 13:14:00,105.425,105.43,105.39,105.395,561600000.0
2007-11-02 13:15:00,105.395,105.395,105.365,105.375,1205600000.0
2007-11-02 13:16:00,105.375,105.42,105.375,105.405,1244400000.0
2007-11-02 13:17:00,105.405,105.435,105.385,105.4,1188000000.0
2007-11-02 13:18:00,105.4,105.41,105.375,105.385,890400000.0
2007-11-02 13:19:00,105.385,105.39,105.35,105.39,1221976400.0
2007-11-02 13:20:00,105.385,105.41,105.385,105.4,1195799997.0
2007-11-02 13:21:00,105.4,105.41,105.365,105.365,971800000.0
2007-11-02 13:22:00,105.365,105.365,105.265,105.275,978300000.0
2007-11-02 13:23:00,105.275,105.29,105.215,105.225,1008100000.0
2007-11-02 13:24:00,105.225,105.23,105.2,105.23,907200000.0
2007-11-02 13:25:00,105.23,105.235,105.18,105.19,732000000.0
2007-11-02 13:26:00,105.185,105.2,105.135,105.2,1535200000.0
2007-11-02 13:27:00,105.2,105.23,105.18,105.19,1115200000.0
2007-11-02 13:28:00,105.19,105.19,105.12,105.165,1559000012.0
2007-11-02 13:29:00,105.165,105.22,105.155,105.21,1223300000.0
2007-11-02 13:30:00,105.21,105.245,105.205,105.225,1048000000.0
2007-11-02 13:31:00,105.225,105.225,105.155,105.165,1067800000.0
2007-11-02 13:32:00,105.165,105.165,105.095,105.125,1039800000.0
2007-11-02 13:33:00,105.125,105.15,105.12,105.14,1558900001.0
2007-11-02 13:34:00,105.14,105.2,105.14,105.2,1675700001.0
2007-11-02 13:35:00,105.2,105.2,105.165,105.185,1104499998.0
2007-11-02 13:36:00,105.185,105.195,105.175,105.195,974900000.0
2007-11-02 13:37:00,105.195,105.285,105.195,105.285,943200000.0
2007-11-02 13:38:00,105.285,105.325,105.245,105.245,1002100000.0
2007-11-02 13:39:00,105.245,105.245,105.185,105.22,1146100000.0
2007-11-02 13:40:00,105.22,105.285,105.215,105.285,1042800000.0
2007-11-02 13:41:00,105.285,105.285,105.185,105.205,954800000.0
2007-11-02 13:42:00,105.205,105.215,105.195,105.215,1005600000.0
2007-11-02 13:43:00,105.215,105.305,105.215,105.265,1374000000.0
2007-11-02 13:44:00,105.255,105.27,105.235,105.24,1216500000.0
2007-11-02 13:45:00,105.245,105.295,105.245,105.29,805300000.0
2007-11-02 13:46:00,105.285,105.375,105.27,105.375,1151300003.0
2007-11-02 13:47:00,105.385,105.41,105.37,105.405,1578500000.0
2007-11-02 13:48:00,105.405,105.405,105.37,105.38,1174200000.0
2007-11-02 13:49:00,105.38,105.4,105.38,105.4,368400000.0
2007-11-02 13:50:00,105.4,105.425,105.38,105.405,737099983.0
2007-11-02 13:51:00,105.405,105.415,105.365,105.375,670200000.0
2007-11-02 13:52:00,105.375,105.4,105.375,105.385,420999999.0
2007-11-02 13:53:00,105.385,105.42,105.385,105.395,429500000.0
2007-11-02 13:54:00,105.395,105.42,105.365,105.375,866400000.0
2007-11-02 13:55:00,105.375,105.375,105.345,105.365,1110400000.0
2007-11-02 13:56:00,105.365,105.385,105.36,105.365,841300000.0
2007-11-02 13:57:00,105.365,105.375,105.355,105.355,924000000.0
2007-11-02 13:58:00,105.355,105.365,105.33,105.335,751800000.0
2007-11-02 13:59:00,105.335,105.335,105.3,105.315,652500000.0
2007-11-02 14:00:00,105.315,105.345,105.3,105.325,767400000.0
2007-11-02 14:01:00,105.33,105.385,105.295,105.38,603500000.0
2007-11-02 14:02:00,105.38,105.43,105.37,105.415,1164800000.0
2007-11-02 14:03:00,105.415,105.43,105.395,105.43,1447200000.0
2007-11-02 14:04:00,105.43,105.43,105.405,105.415,722400000.0
2007-11-02 14:05:00,105.415,105.415,105.38,105.38,984000000.0
2007-11-02 14:06:00,105.38,105.385,105.365,105.38,781600000.0
2007-11-02 14:07:00,105.38,105.46,105.36,105.46,1043200000.0
2007-11-02 14:08:00,105.465,105.51,105.465,105.505,1491399966.0
2007-11-02 14:09:00,105.505,105.515,105.49,105.49,920000000.0
2007-11-02 14:10:00,105.49,105.535,105.49,105.525,728400000.0
2007-11-02 14:11:00,105.525,105.535,105.475,105.485,779108076.0
2007-11-02 14:12:00,105.485,105.52,105.43,105.43,1144746316.0
2007-11-02 14:13:00,105.425,105.425,105.385,105.41,1214599998.0
2007-11-02 14:14:00,105.41,105.455,105.41,105.455,1991899982.0
2007-11-02 14:15:00,105.455,105.505,105.44,105.44,916000000.0
2007-11-02 14:16:00,105.445,105.48,105.43,105.44,1051000007.0
2007-11-02 14:17:00,105.445,105.46,105.4,105.405,1548400000.0
2007-11-02 14:18:00,105.405,105.42,105.395,105.4,606400000.0
2007-11-02 14:19:00,105.4,105.43,105.395,105.425,1279000000.0
2007-11-02 14:20:00,105.425,105.48,105.415,105.42,1438100011.0
2007-11-02 14:21:00,105.415,105.43,105.375,105.375,1151799995.0
2007-11-02 14:22:00,105.375,105.405,105.375,105.39,1180294442.0
2007-11-02 14:23:00,105.4,105.425,105.4,105.405,667200000.0
2007-11-02 14:24:00,105.405,105.455,105.405,105.45,828800000.0
2007-11-02 14:25:00,105.445,105.57,105.44,105.565,1196199999.0
2007-11-02 14:26:00,105.565,105.625,105.545,105.57,1343599999.0
2007-11-02 14:27:00,105.57,105.585,105.445,105.535,1105000000.0
2007-11-02 14:28:00,105.545,105.545,105.485,105.49,1012000004.0
2007-11-02 14:29:00,106.18,106.2,106.1,106.1,1427900007.0
2007-11-02 14:30:00,105.465,106.285,105.465,106.275,1427900007.0
2007-11-02 14:31:00,106.17,106.17,106.07,106.09,2039100002.0
2007-11-02 14:32:00,106.205,106.485,106.175,106.36,2039100002.0
2007-11-02 14:33:00,106.36,106.41,106.285,106.35,1008500001.0
2007-11-02 14:34:00,106.355,106.45,106.29,106.31,1275899999.0
2007-11-02 14:35:00,106.31,106.33,106.155,106.215,704799999.0
2007-11-02 14:36:00,106.215,106.23,106.095,106.15,706200000.0
2007-11-02 14:37:00,106.15,106.225,106.125,106.195,670599999.0
2007-11-02 14:38:00,106.195,106.22,106.165,106.175,628800000.0
2007-11-02 14:39:00,106.17,106.18,106.09,106.095,839300000.0
2007-11-02 14:40:00,106.1,106.105,105.945,105.955,954800000.0
2007-11-02 14:41:00,105.955,106.015,105.915,105.96,631200000.0
2007-11-02 14:42:00,105.97,106.045,105.95,106.01,477600000.0
2007-11-02 14:43:00,106.01,106.02,105.945,105.98,896900000.0
2007-11-02 14:44:00,105.98,105.99,105.795,105.83,659400000.0
2007-11-02 14:45:00,105.83,105.895,105.815,105.855,534400000.0
2007-11-02 14:46:00,105.845,105.855,105.795,105.8,656800000.0
2007-11-02 14:47:00,105.8,105.85,105.77,105.85,429600000.0
2007-11-02 14:48:00,105.85,105.88,105.82,105.87,424800000.0
2007-11-02 14:49:00,105.87,105.9,105.82,105.84,411200000.0
2007-11-02 14:50:00,105.84,105.96,105.815,105.93,566400000.0
2007-11-02 14:51:00,105.93,106.055,105.905,106.025,927200000.0
2007-11-02 14:52:00,106.025,106.045,105.99,106.01,945800001.0
2007-11-02 14:53:00,106.01,106.05,106.0,106.03,1108499999.0
2007-11-02 14:54:00,106.035,106.11,106.03,106.11,726200000.0
2007-11-02 14:55:00,106.11,106.11,106.075,106.085,724800000.0
2007-11-02 14:56:00,106.085,106.11,106.065,106.065,807000001.0
2007-11-02 14:57:00,106.065,106.11,106.045,106.05,758600000.0
2007-11-02 14:58:00,106.05,106.085,106.035,106.06,784700000.0
2007-11-02 14:59:00,106.055,106.08,106.03,106.08,997599998.0
2007-11-02 15:00:00,106.08,106.15,106.035,106.15,766204731.0
2007-11-02 15:01:00,106.15,106.325,106.145,106.295,1132700007.0
2007-11-02 15:02:00,106.295,106.325,106.24,106.24,1191599993.0
2007-11-02 15:03:00,106.24,106.26,106.195,106.235,743800003.0
2007-11-02 15:04:00,106.24,106.25,106.205,106.225,957799997.0
2007-11-02 15:05:00,106.225,106.245,106.195,106.245,414400000.0
2007-11-02 15:06:00,106.245,106.3,106.24,106.295,576000000.0
2007-11-02 15:07:00,106.3,106.405,106.3,106.39,973499999.0
2007-11-02 15:08:00,106.395,106.42,106.365,106.4,884600000.0
2007-11-02 15:09:00,106.4,106.4,106.295,106.31,663200000.0
2007-11-02 15:10:00,106.31,106.34,106.29,106.34,858500000.0
2007-11-02 15:11:00,106.34,106.36,106.33,106.34,333900000.0
2007-11-02 15:12:00,106.34,106.38,106.33,106.365,430000000.0
2007-11-02 15:13:00,106.365,106.39,106.35,106.36,665500000.0
2007-11-02 15:14:00,106.36,106.365,106.29,106.29,1257499998.0
2007-11-02 15:15:00,106.29,106.29,106.245,106.255,886000000.0
2007-11-02 15:16:00,106.255,106.315,106.255,106.3,1155900001.0
2007-11-02 15:17:00,106.3,106.395,106.3,106.395,1205599979.0
2007-11-02 15:18:00,106.395,106.395,106.345,106.365,931099991.0
2007-11-02 15:19:00,106.365,106.385,106.35,106.37,1054100000.0
2007-11-02 15:20:00,106.37,106.38,106.34,106.38,1445280870.0
2007-11-02 15:21:00,106.38,106.4,106.35,106.35,828038944.0
2007-11-02 15:22:00,106.355,106.365,106.34,106.36,1130000000.0
2007-11-02 15:23:00,106.36,106.36,106.295,106.305,1080900000.0
2007-11-02 15:24:00,106.305,106.305,106.265,106.285,1120799960.0
2007-11-02 15:25:00,106.275,106.325,106.275,106.305,893899989.0
2007-11-02 15:26:00,106.31,106.315,106.265,106.275,1126300000.0
2007-11-02 15:27:00,106.275,106.285,106.26,106.26,715200000.0
2007-11-02 15:28:00,106.26,106.29,106.215,106.22,777400000.0
2007-11-02 15:29:00,106.22,106.22,106.115,106.12,1222300000.0
2007-11-02 15:30:00,106.12,106.18,106.03,106.18,1354699994.0
2007-11-02 15:31:00,106.18,106.19,106.085,106.1,739700000.0
2007-11-02 15:32:00,106.11,106.11,106.015,106.065,1465300003.0
2007-11-02 15:33:00,106.065,106.14,106.06,106.125,810899997.0
2007-11-02 15:34:00,106.125,106.13,106.03,106.035,991999998.0
2007-11-02 15:35:00,106.03,106.03,105.905,105.905,896300000.0
2007-11-02 15:36:00,105.905,105.91,105.785,105.81,675000000.0
2007-11-02 15:37:00,105.805,105.85,105.74,105.85,723200001.0
2007-11-02 15:38:00,105.855,105.89,105.805,105.84,856000000.0
2007-11-02 15:39:00,105.84,105.97,105.84,105.97,752099999.0
2007-11-02 15:40:00,105.97,106.085,105.925,106.05,921600000.0
2007-11-02 15:41:00,106.06,106.08,105.98,106.015,926400000.0
2007-11-02 15:42:00,106.015,106.035,105.99,106.005,595200000.0
2007-11-02 15:43:00,106.005,106.015,105.97,105.99,515200000.0
2007-11-02 15:44:00,105.99,106.06,105.975,105.985,756000000.0
2007-11-02 15:45:00,105.985,106.0,105.875,105.875,1095400000.0
2007-11-02 15:46:00,105.88,106.005,105.86,106.0,694900000.0
2007-11-02 15:47:00,106.0,106.0,105.935,105.955,686300000.0
2007-11-02 15:48:00,105.955,105.955,105.79,105.815,863899999.0
2007-11-02 15:49:00,105.815,105.825,105.65,105.67,985700001.0
2007-11-02 15:50:00,105.66,105.72,105.635,105.645,1323799995.0
2007-11-02 15:51:00,105.64,105.64,105.55,105.615,1428199995.0
2007-11-02 15:52:00,105.615,105.62,105.39,105.4,738700000.0
2007-11-02 15:53:00,105.4,105.46,105.395,105.41,926399999.0
2007-11-02 15:54:00,105.41,105.41,105.125,105.14,1167800002.0
2007-11-02 15:55:00,105.125,105.135,104.845,104.96,1288400003.0
2007-11-02 15:56:00,104.96,105.08,104.96,105.08,937300005.0
2007-11-02 15:57:00,105.08,105.245,105.08,105.225,966500003.0
2007-11-02 15:58:00,105.225,105.365,105.215,105.365,894900000.0
2007-11-02 15:59:00,105.365,105.475,105.315,105.355,1357699987.0
2007-11-02 16:00:00,105.345,105.445,105.31,105.435,998099998.0
2007-11-02 16:01:00,105.435,105.46,105.34,105.355,663100000.0
2007-11-02 16:02:00,105.355,105.425,105.33,105.35,653600000.0
2007-11-02 16:03:00,105.35,105.35,105.15,105.15,675100000.0
2007-11-02 16:04:00,105.15,105.29,105.13,105.285,695499997.0
2007-11-02 16:05:00,105.285,105.31,105.12,105.21,1358100000.0
2007-11-02 16:06:00,105.21,105.255,105.015,105.015,847600000.0
2007-11-02 16:07:00,105.015,105.04,104.81,104.895,960600000.0
2007-11-02 16:08:00,104.895,105.04,104.895,104.99,901099992.0
2007-11-02 16:09:00,104.995,105.075,104.99,105.03,833699998.0
2007-11-02 16:10:00,105.025,105.05,104.92,104.96,848100000.0
2007-11-02 16:11:00,104.955,105.04,104.925,104.975,1113799998.0
2007-11-02 16:12:00,104.975,105.085,104.895,105.085,996399999.0
2007-11-02 16:13:00,105.09,105.145,104.99,105.005,853900001.0
2007-11-02 16:14:00,105.0,105.02,104.94,104.945,797600000.0
2007-11-02 16:15:00,104.945,105.015,104.945,104.985,912499995.0
2007-11-02 16:16:00,104.985,105.015,104.925,104.94,610900000.0
2007-11-02 16:17:00,104.94,104.955,104.815,104.855,610200001.0
2007-11-02 16:18:00,104.855,104.955,104.855,104.93,1004700020.0
2007-11-02 16:19:00,104.92,104.925,104.71,104.72,929000002.0
2007-11-02 16:20:00,104.72,104.81,104.71,104.81,1229200003.0
2007-11-02 16:21:00,104.81,104.84,104.71,104.735,1084900000.0
2007-11-02 16:22:00,104.735,104.86,104.715,104.84,930900002.0
2007-11-02 16:23:00,104.84,105.015,104.805,105.015,893100001.0
2007-11-02 16:24:00,105.03,105.13,104.975,105.12,1272300017.0
2007-11-02 16:25:00,105.12,105.27,105.115,105.235,1690800001.0
2007-11-02 16:26:00,105.22,105.255,105.175,105.235,1010899994.0
2007-11-02 16:27:00,105.24,105.305,105.23,105.25,621500000.0
2007-11-02 16:28:00,105.25,105.295,105.22,105.23,1171100000.0
2007-11-02 16:29:00,105.23,105.375,105.21,105.365,705700001.0
2007-11-02 16:30:00,105.37,105.46,105.345,105.445,1183800001.0
2007-11-02 16:31:00,105.45,105.57,105.44,105.455,864300000.0
2007-11-02 16:32:00,105.455,105.475,105.38,105.41,1073600002.0
2007-11-02 16:33:00,105.41,105.41,105.3,105.32,1055500001.0
2007-11-02 16:34:00,105.32,105.35,105.305,105.315,778800000.0
2007-11-02 16:35:00,105.315,105.34,105.24,105.245,1279100000.0
2007-11-02 16:36:00,105.24,105.25,105.19,105.205,1043300000.0
2007-11-02 16:37:00,105.2,105.32,105.19,105.295,1061399992.0
2007-11-02 16:38:00,105.295,105.315,105.235,105.255,930100000.0
2007-11-02 16:39:00,105.255,105.26,105.225,105.24,994400000.0
2007-11-02 16:40:00,105.24,105.265,105.21,105.215,189600000.0
2007-11-02 16:41:00,105.205,105.22,105.16,105.185,1175700005.0
2007-11-02 16:42:00,105.185,105.19,105.135,105.145,454400000.0
2007-11-02 16:43:00,105.145,105.18,105.125,105.135,903099994.0
2007-11-02 16:44:00,105.135,105.24,105.135,105.23,603900000.0
2007-11-02 16:45:00,105.23,105.27,105.185,105.27,1021199996.0
2007-11-02 16:46:00,105.27,105.285,105.225,105.245,737999999.0
2007-11-02 16:47:00,105.25,105.27,105.225,105.235,499500000.0
2007-11-02 16:48:00,105.235,105.26,105.145,105.145,781099999.0
2007-11-02 16:49:00,105.15,105.15,105.075,105.075,742999996.0
2007-11-02 16:50:00,105.075,105.21,105.065,105.175,1021499998.0
2007-11-02 16:51:00,105.175,105.175,105.105,105.11,589000000.0
2007-11-02 16:52:00,105.11,105.2,105.11,105.175,1004799999.0
2007-11-02 16:53:00,105.175,105.245,105.17,105.21,846100000.0
2007-11-02 16:54:00,105.21,105.255,105.205,105.25,689200000.0
2007-11-02 16:55:00,105.25,105.405,105.235,105.385,923100000.0
2007-11-02 16:56:00,105.385,105.48,105.385,105.475,932100001.0
2007-11-02 16:57:00,105.475,105.505,105.465,105.495,815999998.0
2007-11-02 16:58:00,105.495,105.495,105.415,105.44,663300000.0
2007-11-02 16:59:00,105.44,105.44,105.325,105.34,1038633392.0
2007-11-02 17:00:00,105.34,105.46,105.34,105.44,813900001.0
2007-11-02 17:01:00,105.44,105.475,105.42,105.46,876799999.0
2007-11-02 17:02:00,105.46,105.46,105.415,105.44,762600001.0
2007-11-02 17:03:00,105.44,105.44,105.375,105.41,484199997.0
2007-11-02 17:04:00,105.405,105.52,105.405,105.52,505761439.0
2007-11-02 17:05:00,105.52,105.52,105.4,105.405,879200000.0
2007-11-02 17:06:00,105.405,105.43,105.345,105.345,780599998.0
2007-11-02 17:07:00,105.35,105.435,105.335,105.365,622200002.0
2007-11-02 17:08:00,105.365,105.405,105.355,105.37,867999999.0
2007-11-02 17:09:00,105.37,105.42,105.365,105.365,1319999999.0
2007-11-02 17:10:00,105.365,105.43,105.365,105.42,1010999996.0
2007-11-02 17:11:00,105.425,105.435,105.385,105.395,549200000.0
2007-11-02 17:12:00,105.395,105.42,105.36,105.385,615199999.0
2007-11-02 17:13:00,105.385,105.385,105.34,105.36,513599998.0
2007-11-02 17:14:00,105.36,105.38,105.35,105.375,467200000.0
2007-11-02 17:15:00,105.385,105.455,105.375,105.425,491200000.0
2007-11-02 17:16:00,105.425,105.445,105.41,105.425,740000000.0
2007-11-02 17:17:00,105.425,105.445,105.38,105.385,979200000.0
2007-11-02 17:18:00,105.385,105.395,105.34,105.375,892300000.0
2007-11-02 17:19:00,105.375,105.375,105.32,105.32,1092899997.0
2007-11-02 17:20:00,105.32,105.335,105.205,105.205,1188399984.0
2007-11-02 17:21:00,105.205,105.225,105.135,105.16,1257599993.0
2007-11-02 17:22:00,105.165,105.23,105.12,105.12,502000000.0
2007-11-02 17:23:00,105.12,105.22,105.12,105.22,924400002.0
2007-11-02 17:24:00,105.22,105.265,105.195,105.245,854000000.0
2007-11-02 17:25:00,105.245,105.255,105.215,105.23,977699999.0
2007-11-02 17:26:00,105.23,105.23,105.12,105.195,801600000.0
2007-11-02 17:27:00,105.195,105.21,105.095,105.11,532200000.0
2007-11-02 17:28:00,105.11,105.125,105.0,105.01,793900000.0
2007-11-02 17:29:00,105.015,105.015,104.95,104.95,1297600000.0
2007-11-02 17:30:00,104.95,105.03,104.94,105.02,889900002.0
2007-11-02 17:31:00,105.015,105.14,105.015,105.13,1217699998.0
2007-11-02 17:32:00,105.13,105.145,105.095,105.14,854500007.0
2007-11-02 17:33:00,105.14,105.15,105.1,105.125,463200000.0
2007-11-02 17:34:00,105.125,105.195,105.125,105.17,688800000.0
2007-11-02 17:35:00,105.17,105.17,105.095,105.095,351200000.0
2007-11-02 17:36:00,105.095,105.11,105.015,105.095,632000000.0
2007-11-02 17:37:00,105.095,105.14,105.085,105.115,529400000.0
2007-11-02 17:38:00,105.115,105.175,105.085,105.17,682999998.0
2007-11-02 17:39:00,105.17,105.17,105.105,105.15,420670910.0
2007-11-02 17:40:00,105.15,105.155,105.105,105.12,280486530.0
2007-11-02 17:41:00,105.125,105.14,105.065,105.13,630999998.0
2007-11-02 17:42:00,105.13,105.18,105.125,105.165,426769544.0
2007-11-02 17:43:00,105.165,105.165,105.085,105.09,502900000.0
2007-11-02 17:44:00,105.09,105.145,105.09,105.145,512700000.0
2007-11-02 17:45:00,105.14,105.195,105.14,105.14,727900000.0
2007-11-02 17:46:00,105.14,105.23,105.14,105.22,459200000.0
2007-11-02 17:47:00,105.22,105.24,105.205,105.23,300600000.0
2007-11-02 17:48:00,105.23,105.245,105.2,105.2,269100000.0
2007-11-02 17:49:00,105.2,105.235,105.19,105.21,415800000.0
2007-11-02 17:50:00,105.205,105.21,105.155,105.17,323705298.0
2007-11-02 17:51:00,105.17,105.18,105.14,105.15,466100000.0
2007-11-02 17:52:00,105.15,105.345,105.145,105.295,784799999.0
2007-11-02 17:53:00,105.3,105.48,105.3,105.475,647899999.0
2007-11-02 17:54:00,105.475,105.555,105.305,105.31,1386100002.0
2007-11-02 17:55:00,105.31,105.4,105.305,105.345,511700000.0
2007-11-02 17:56:00,105.35,105.37,105.255,105.275,483000000.0
2007-11-02 17:57:00,105.275,105.37,105.255,105.345,526000000.0
2007-11-02 17:58:00,105.35,105.38,105.295,105.37,540000000.0
2007-11-02 17:59:00,105.365,105.39,105.315,105.315,376000000.0
2007-11-02 18:00:00,105.32,105.35,105.275,105.305,604700000.0
2007-11-02 18:01:00,105.305,105.33,105.265,105.305,483200000.0
2007-11-02 18:02:00,105.305,105.375,105.305,105.365,919799993.0
2007-11-02 18:03:00,105.365,105.365,105.265,105.31,508300000.0
2007-11-02 18:04:00,105.31,105.355,105.29,105.355,1156599982.0
2007-11-02 18:05:00,105.35,105.36,105.315,105.345,409200000.0
2007-11-02 18:06:00,105.345,105.415,105.345,105.39,508100000.0
2007-11-02 18:07:00,105.39,105.44,105.365,105.435,709499999.0
2007-11-02 18:08:00,105.435,105.51,105.425,105.51,549599999.0
2007-11-02 18:09:00,105.51,105.51,105.38,105.43,953599984.0
2007-11-02 18:10:00,105.42,105.505,105.42,105.455,523600000.0
2007-11-02 18:11:00,105.455,105.575,105.455,105.575,679200001.0
2007-11-02 18:12:00,105.58,105.61,105.46,105.51,755699998.0
2007-11-02 18:13:00,105.515,105.54,105.51,105.53,525800001.0
2007-11-02 18:14:00,105.525,105.53,105.44,105.455,843700000.0
2007-11-02 18:15:00,105.455,105.455,105.38,105.405,745299995.0
2007-11-02 18:16:00,105.405,105.435,105.4,105.4,390600000.0
2007-11-02 18:17:00,105.4,105.42,105.325,105.355,832547764.0
2007-11-02 18:18:00,105.355,105.355,105.235,105.345,750399999.0
2007-11-02 18:19:00,105.345,105.385,105.335,105.375,889400000.0
2007-11-02 18:20:00,105.375,105.38,105.335,105.37,621300000.0
2007-11-02 18:21:00,105.37,105.38,105.325,105.365,1307099997.0
2007-11-02 18:22:00,105.365,105.425,105.365,105.415,643900001.0
2007-11-02 18:23:00,105.415,105.425,105.35,105.35,970099998.0
2007-11-02 18:24:00,105.35,105.42,105.35,105.41,536000000.0
2007-11-02 18:25:00,105.41,105.42,105.335,105.335,510300001.0
2007-11-02 18:26:00,105.335,105.4,105.33,105.395,665900000.0
2007-11-02 18:27:00,105.395,105.47,105.395,105.435,563299999.0
2007-11-02 18:28:00,105.435,105.55,105.415,105.525,664800000.0
2007-11-02 18:29:00,105.53,105.605,105.52,105.565,694299999.0
2007-11-02 18:30:00,105.565,105.625,105.51,105.515,931200000.0
2007-11-02 18:31:00,105.515,105.575,105.505,105.565,674499998.0
2007-11-02 18:32:00,105.565,105.565,105.48,105.495,963600000.0
2007-11-02 18:33:00,105.495,105.495,105.435,105.465,728800000.0
2007-11-02 18:34:00,105.465,105.48,105.455,105.455,607700000.0
2007-11-02 18:35:00,105.455,105.47,105.405,105.46,1125499997.0
2007-11-02 18:36:00,105.465,105.47,105.425,105.425,543900000.0
2007-11-02 18:37:00,105.425,105.525,105.425,105.45,388000000.0
2007-11-02 18:38:00,105.45,105.57,105.43,105.555,492799999.0
2007-11-02 18:39:00,105.555,105.68,105.55,105.655,654099999.0
2007-11-02 18:40:00,105.655,105.73,105.63,105.72,762100000.0
2007-11-02 18:41:00,105.715,105.72,105.655,105.705,656000000.0
2007-11-02 18:42:00,105.705,105.745,105.69,105.705,823799999.0
2007-11-02 18:43:00,105.705,105.82,105.685,105.82,696000001.0
2007-11-02 18:44:00,105.82,105.92,105.82,105.915,779200000.0
2007-11-02 18:45:00,105.915,105.995,105.895,105.9,1097699999.0
2007-11-02 18:46:00,105.9,105.905,105.825,105.83,1035200000.0
2007-11-02 18:47:00,105.83,105.845,105.805,105.81,643200000.0
2007-11-02 18:48:00,105.81,105.84,105.795,105.805,645600000.0
2007-11-02 18:49:00,105.805,105.805,105.735,105.745,1008999999.0
2007-11-02 18:50:00,105.745,105.765,105.695,105.745,970899999.0
2007-11-02 18:51:00,105.745,105.84,105.745,105.835,466400000.0
2007-11-02 18:52:00,105.835,105.88,105.725,105.76,816500000.0
2007-11-02 18:53:00,105.755,105.77,105.725,105.725,713600000.0
2007-11-02 18:54:00,105.725,105.73,105.685,105.705,794400000.0
2007-11-02 18:55:00,105.705,105.765,105.705,105.765,352400000.0
2007-11-02 18:56:00,105.76,105.8,105.72,105.795,346400000.0
2007-11-02 18:57:00,105.795,105.8,105.77,105.795,443200000.0
2007-11-02 18:58:00,105.795,105.82,105.78,105.82,819100006.0
2007-11-02 18:59:00,105.82,105.91,105.805,105.885,636200001.0
2007-11-02 19:00:00,105.885,105.9,105.84,105.87,427299998.0
2007-11-02 19:01:00,105.875,105.875,105.835,105.845,876000000.0
2007-11-02 19:02:00,105.845,105.86,105.83,105.85,810199998.0
2007-11-02 19:03:00,105.85,105.905,105.85,105.905,797700000.0
2007-11-02 19:04:00,105.905,105.92,105.895,105.915,1316700000.0
2007-11-02 19:05:00,105.915,105.92,105.885,105.915,450400000.0
2007-11-02 19:06:00,105.915,105.935,105.875,105.885,716599996.0
2007-11-02 19:07:00,105.885,105.885,105.82,105.84,1067700000.0
2007-11-02 19:08:00,105.84,105.86,105.825,105.825,744000000.0
2007-11-02 19:09:00,105.835,105.845,105.82,105.83,384800000.0
2007-11-02 19:10:00,105.83,105.84,105.785,105.785,661600000.0
2007-11-02 19:11:00,105.785,105.8,105.76,105.765,1514100001.0
2007-11-02 19:12:00,105.765,105.85,105.765,105.825,724500000.0
2007-11-02 19:13:00,105.825,105.83,105.785,105.785,550400000.0
2007-11-02 19:14:00,105.78,105.795,105.74,105.785,319700000.0
2007-11-02 19:15:00,105.785,105.835,105.785,105.785,440400000.0
2007-11-02 19:16:00,105.785,105.805,105.785,105.785,280000000.0
2007-11-02 19:17:00,105.785,105.785,105.755,105.77,319200000.0
2007-11-02 19:18:00,105.77,105.855,105.77,105.825,418900000.0
2007-11-02 19:19:00,105.825,105.885,105.825,105.875,514400000.0
2007-11-02 19:20:00,105.875,105.875,105.845,105.875,655500000.0
2007-11-02 19:21:00,105.875,105.885,105.845,105.855,535700000.0
2007-11-02 19:22:00,105.855,105.855,105.775,105.8,849100000.0
2007-11-02 19:23:00,105.8,105.805,105.755,105.76,1450800000.0
2007-11-02 19:24:00,105.76,105.78,105.725,105.735,870299998.0
2007-11-02 19:25:00,105.735,105.77,105.73,105.765,846800004.0
2007-11-02 19:26:00,105.77,105.775,105.725,105.73,639500000.0
2007-11-02 19:27:00,105.73,105.73,105.665,105.665,971200000.0
2007-11-02 19:28:00,105.665,105.695,105.65,105.695,628000000.0
2007-11-02 19:29:00,105.695,105.75,105.695,105.745,863300000.0
2007-11-02 19:30:00,105.745,105.765,105.735,105.765,498000000.0
2007-11-02 19:31:00,105.765,105.805,105.745,105.795,344700000.0
2007-11-02 19:32:00,105.795,105.8,105.755,105.785,236800000.0
2007-11-02 19:33:00,105.785,105.81,105.775,105.81,352000000.0
2007-11-02 19:34:00,105.81,105.855,105.805,105.815,547700000.0
2007-11-02 19:35:00,105.815,105.85,105.815,105.85,1062900002.0
2007-11-02 19:36:00,105.85,105.9,105.85,105.895,655100000.0
2007-11-02 19:37:00,105.895,105.93,105.895,105.925,511300000.0
2007-11-02 19:38:00,105.925,105.925,105.9,105.905,290800000.0
2007-11-02 19:39:00,105.91,105.975,105.91,105.965,260100000.0
2007-11-02 19:40:00,105.965,105.965,105.935,105.945,430800000.0
2007-11-02 19:41:00,105.945,105.945,105.855,105.855,514400000.0
2007-11-02 19:42:00,105.855,105.87,105.805,105.81,570400000.0
2007-11-02 19:43:00,105.815,105.815,105.785,105.785,1080499995.0
2007-11-02 19:44:00,105.785,105.8,105.775,105.785,506400000.0
2007-11-02 19:45:00,105.785,105.785,105.76,105.77,676800000.0
2007-11-02 19:46:00,105.77,105.8,105.77,105.79,1152000000.0
2007-11-02 19:47:00,105.795,105.875,105.79,105.855,750900000.0
2007-11-02 19:48:00,105.855,105.86,105.83,105.86,1109499999.0
2007-11-02 19:49:00,105.865,105.865,105.845,105.855,551200000.0
2007-11-02 19:50:00,105.855,105.9,105.855,105.89,788000000.0
2007-11-02 19:51:00,105.89,105.91,105.855,105.865,834400000.0
2007-11-02 19:52:00,105.865,105.88,105.845,105.845,818400000.0
2007-11-02 19:53:00,105.845,105.875,105.825,105.875,600800000.0
2007-11-02 19:54:00,105.875,105.905,105.855,105.875,306400000.0
2007-11-02 19:55:00,105.875,105.92,105.875,105.885,688000000.0
2007-11-02 19:56:00,105.885,105.885,105.825,105.84,528000000.0
2007-11-02 19:57:00,105.84,105.9,105.84,105.885,938900000.0
2007-11-02 19:58:00,105.885,105.885,105.84,105.85,628000000.0
2007-11-02 19:59:00,105.85,105.87,105.845,105.865,774400000.0
2007-11-02 20:00:00,105.865,105.895,105.865,105.87,1022400000.0
2007-11-02 20:01:00,105.87,105.87,105.845,105.87,1369000000.0
2007-11-02 20:02:00,105.865,105.91,105.855,105.9,740000000.0
2007-11-02 20:03:00,105.9,105.945,105.9,105.925,680500000.0
2007-11-02 20:04:00,105.925,105.945,105.925,105.935,708500000.0
2007-11-02 20:05:00,105.935,105.94,105.9,105.905,530200000.0
2007-11-02 20:06:00,105.905,105.915,105.895,105.9,436800000.0
2007-11-02 20:07:00,105.9,105.91,105.87,105.885,540900000.0
2007-11-02 20:08:00,105.885,105.89,105.845,105.87,213800000.0
2007-11-02 20:09:00,105.87,105.9,105.87,105.9,118400000.0
2007-11-02 20:10:00,105.9,105.9,105.86,105.87,623700000.0
2007-11-02 20:11:00,105.87,105.87,105.85,105.87,491700000.0
2007-11-02 20:12:00,105.87,105.87,105.835,105.87,407700000.0
2007-11-02 20:13:00,105.87,105.9,105.87,105.885,1143800000.0
2007-11-02 20:14:00,105.885,105.885,105.88,105.885,1032500000.0
2007-11-02 20:15:00,105.885,105.885,105.815,105.815,1220800000.0
2007-11-02 20:16:00,105.815,105.82,105.775,105.79,880000000.0
2007-11-02 20:17:00,105.79,105.81,105.775,105.79,650400000.0
2007-11-02 20:18:00,105.79,105.79,105.765,105.765,824500000.0
2007-11-02 20:19:00,105.765,105.765,105.74,105.74,533600000.0
2007-11-02 20:20:00,105.74,105.835,105.735,105.825,1047700000.0
2007-11-02 20:21:00,105.825,105.83,105.78,105.79,504800000.0
2007-11-02 20:22:00,105.79,105.805,105.78,105.795,1052000000.0
2007-11-02 20:23:00,105.795,105.82,105.785,105.815,498400000.0
2007-11-02 20:24:00,105.815,105.825,105.805,105.825,245600000.0
2007-11-02 20:25:00,105.815,105.83,105.815,105.825,492800000.0
2007-11-02 20:26:00,105.825,105.835,105.82,105.825,1282400000.0
2007-11-02 20:27:00,105.825,105.835,105.82,105.83,1641400000.0
2007-11-02 20:28:00,105.83,105.86,105.825,105.86,782400000.0
2007-11-02 20:29:00,105.86,105.87,105.835,105.855,823200000.0
2007-11-02 20:30:00,105.855,105.855,105.805,105.805,492300000.0
2007-11-02 20:31:00,105.805,105.82,105.8,105.815,1378400000.0
2007-11-02 20:32:00,105.82,105.82,105.805,105.81,347200000.0
2007-11-02 20:33:00,105.81,105.825,105.79,105.8,302400000.0
2007-11-02 20:34:00,105.8,105.8,105.745,105.745,393600000.0
2007-11-02 20:35:00,105.745,105.745,105.71,105.725,566100000.0
2007-11-02 20:36:00,105.725,105.725,105.695,105.705,381400000.0
2007-11-02 20:37:00,105.705,105.705,105.655,105.655,550259128.0
2007-11-02 20:38:00,105.655,105.67,105.585,105.585,803800000.0
2007-11-02 20:39:00,105.585,105.63,105.535,105.545,623000000.0
2007-11-02 20:40:00,105.545,105.595,105.535,105.585,430400000.0
2007-11-02 20:41:00,105.585,105.63,105.58,105.63,751343900.0
2007-11-02 20:42:00,105.63,105.65,105.605,105.65,217600000.0
2007-11-02 20:43:00,105.65,105.67,105.63,105.645,394400000.0
2007-11-02 20:44:00,105.645,105.655,105.64,105.655,220800000.0
2007-11-02 20:45:00,105.655,105.655,105.595,105.605,291700000.0
2007-11-02 20:46:00,105.605,105.615,105.605,105.615,137200000.0
2007-11-02 20:47:00,105.615,105.615,105.58,105.585,195900000.0
2007-11-02 20:48:00,105.58,105.605,105.57,105.58,287000000.0
2007-11-02 20:49:00,105.58,105.6,105.565,105.59,206000000.0
2007-11-02 20:50:00,105.59,105.59,105.555,105.56,361800000.0
2007-11-02 20:51:00,105.56,105.62,105.545,105.575,561400000.0
2007-11-02 20:52:00,105.575,105.6,105.55,105.585,175200000.0
2007-11-02 20:53:00,105.585,105.585,105.47,105.475,570900000.0
2007-11-02 20:54:00,105.475,105.485,105.46,105.47,614400000.0
2007-11-02 20:55:00,105.47,105.51,105.47,105.49,702100000.0
2007-11-02 20:56:00,105.485,105.51,105.475,105.475,274600000.0
2007-11-02 20:57:00,105.475,105.485,105.435,105.47,382000000.0
2007-11-02 20:58:00,105.455,105.455,105.41,105.41,417500000.0
2007-11-02 20:59:00,105.41,105.445,105.375,105.445,656200000.0
2007-11-02 21:00:00,105.445,105.52,105.435,105.515,844800000.0
2007-11-02 21:01:00,105.515,105.56,105.505,105.545,756800000.0
2007-11-02 21:02:00,105.545,105.57,105.545,105.565,187000000.0
2007-11-02 21:03:00,105.565,105.575,105.545,105.57,670599999.0
2007-11-02 21:04:00,105.57,105.65,105.565,105.64,554000000.0
2007-11-02 21:05:00,105.64,105.64,105.6,105.61,273200000.0
2007-11-02 21:06:00,105.61,105.62,105.6,105.615,271500000.0
2007-11-02 21:07:00,105.6,105.615,105.585,105.595,957700000.0
2007-11-02 21:08:00,105.595,105.645,105.595,105.645,755100000.0
2007-11-02 21:09:00,105.645,105.645,105.635,105.645,152400000.0
2007-11-02 21:10:00,105.645,105.645,105.62,105.63,269300000.0
2007-11-02 21:11:00,105.63,105.63,105.625,105.63,205700000.0
2007-11-02 21:12:00,105.63,105.635,105.525,105.55,708500000.0
2007-11-02 21:13:00,105.55,105.55,105.495,105.495,764100000.0
2007-11-02 21:14:00,105.495,105.51,105.47,105.5,550000000.0
2007-11-02 21:15:00,105.505,105.54,105.495,105.51,458200000.0
2007-11-02 21:16:00,105.51,105.585,105.51,105.585,313600000.0
2007-11-02 21:17:00,105.585,105.6,105.555,105.6,695000000.0
2007-11-02 21:18:00,105.6,105.655,105.595,105.65,342799999.0
2007-11-02 21:19:00,105.65,105.715,105.645,105.715,257200000.0
2007-11-02 21:20:00,105.715,105.76,105.675,105.75,714900000.0
2007-11-02 21:21:00,105.75,105.88,105.75,105.835,1388999986.0
2007-11-02 21:22:00,105.835,105.845,105.815,105.83,1258099998.0
2007-11-02 21:23:00,105.83,105.83,105.795,105.795,915200000.0
2007-11-02 21:24:00,105.795,105.8,105.725,105.765,1169500000.0
2007-11-02 21:25:00,105.765,105.855,105.765,105.775,1295200002.0
2007-11-02 21:26:00,105.775,105.835,105.775,105.83,1221000000.0
2007-11-02 21:27:00,105.83,105.86,105.825,105.85,1437600000.0
2007-11-02 21:28:00,106.14,106.14,106.12,106.12,1980499973.0
2007-11-02 21:29:00,105.855,105.855,105.82,105.825,1980499973.0
2007-11-02 21:30:00,105.825,105.835,105.755,105.775,1487938980.0
2007-11-02 21:31:00,105.775,105.79,105.725,105.745,1770619035.0
2007-11-02 21:32:00,105.745,105.75,105.715,105.745,1589299998.0
2007-11-02 21:33:00,105.745,105.75,105.73,105.735,1287700000.0
2007-11-02 21:34:00,105.735,105.805,105.715,105.775,1167899999.0
2007-11-02 21:35:00,105.775,105.78,105.745,105.78,1274299999.0
2007-11-02 21:36:00,105.78,105.795,105.75,105.755,212500000.0
2007-11-02 21:37:00,105.755,105.825,105.755,105.805,894600000.0
2007-11-02 21:38:00,105.805,105.87,105.795,105.86,833900000.0
2007-11-02 21:39:00,105.86,105.86,105.8,105.81,598300000.0
2007-11-02 21:40:00,105.805,105.86,105.795,105.86,420700000.0
2007-11-02 21:41:00,105.86,105.905,105.86,105.885,561100000.0
2007-11-02 21:42:00,105.885,105.93,105.88,105.895,1067200005.0
2007-11-02 21:43:00,105.895,105.935,105.885,105.935,841400000.0
2007-11-02 21:44:00,105.935,105.97,105.9,105.965,689400000.0
2007-11-02 21:45:00,105.965,105.995,105.945,105.975,976700000.0
2007-11-02 21:46:00,105.975,106.025,105.975,105.995,1003800000.0
2007-11-02 21:47:00,105.995,106.005,105.945,105.955,1907799983.0
2007-11-02 21:48:00,106.02,106.05,106.02,106.04,1381999998.0
2007-11-02 21:49:00,106.06,106.06,106.01,106.01,1381999998.0
2007-11-02 21:50:00,106.0,106.03,106.0,106.03,1381999998.0
2007-11-02 21:51:00,106.005,106.035,105.985,106.035,1381999998.0
2007-11-02 21:52:00,106.035,106.055,106.035,106.035,1908800000.0
2007-11-02 21:53:00,106.035,106.045,106.015,106.025,1864799999.0
2007-11-02 21:54:00,106.025,106.025,105.945,105.97,1765100009.0
2007-11-02 21:55:00,105.97,106.035,105.97,106.025,1663399999.0
2007-11-02 21:56:00,106.025,106.025,106.005,106.015,1187299989.0
2007-11-02 21:57:00,106.015,106.04,106.01,106.01,1895100016.0
2007-11-02 21:58:00,106.01,106.01,105.935,105.955,2087000012.0
2007-11-02 21:59:00,105.95,105.96,105.945,105.95,1637600000.0
2007-11-02 22:00:00,105.95,106.005,105.95,105.975,1228500000.0
2007-11-02 22:01:00,105.975,106.0,105.965,105.985,1919399999.0
2007-11-02 22:02:00,105.985,106.02,105.985,106.0,1099200001.0
2007-11-02 22:03:00,106.0,106.015,105.99,106.015,1042400000.0
2007-11-02 22:04:00,106.015,106.025,105.995,106.005,943100000.0
2007-11-02 22:05:00,106.005,106.025,106.005,106.025,1554400000.0
2007-11-02 22:06:00,106.025,106.055,106.015,106.055,1121500000.0
2007-11-02 22:07:00,106.06,106.065,106.055,106.055,1082400000.0
2007-11-02 22:09:00,106.045,106.055,106.015,106.035,1888799999.0
2007-11-02 22:10:00,106.035,106.04,106.03,106.035,1992800000.0
2007-11-02 22:11:00,106.035,106.055,106.03,106.035,1760000000.0
2007-11-02 22:12:00,106.035,106.035,106.015,106.02,1395300000.0
2007-11-02 22:13:00,106.02,106.025,106.005,106.005,1777399990.0
2007-11-02 22:14:00,106.005,106.01,105.995,106.0,1240800000.0
2007-11-02 22:15:00,106.0,106.0,105.97,105.975,1210200001.0
2007-11-02 22:16:00,105.975,106.035,105.975,106.035,1574400000.0
2007-11-02 22:17:00,106.035,106.115,106.03,106.115,1154400000.0
2007-11-02 22:18:00,106.115,106.185,106.115,106.125,1200000000.0
2007-11-02 22:19:00,106.125,106.135,106.125,106.135,1035200000.0
2007-11-02 22:20:00,106.135,106.135,106.095,106.12,1345500002.0
2007-11-02 22:21:00,106.12,106.12,106.095,106.105,1136800000.0
2007-11-02 22:22:00,106.105,106.125,106.105,106.115,2130400000.0
2007-11-02 22:23:00,106.115,106.125,106.115,106.125,1795600000.0
2007-11-02 22:24:00,106.125,106.125,106.12,106.125,1574400000.0
2007-11-02 22:25:00,106.125,106.125,106.105,106.12,1781200000.0
2007-11-02 22:26:00,106.12,106.125,106.115,106.125,1032800000.0
2007-11-02 22:27:00,106.125,106.13,106.115,106.13,1498400000.0
2007-11-02 22:28:00,106.13,106.13,106.125,106.13,1584000000.0
2007-11-02 22:29:00,106.13,106.14,106.13,106.14,1840000000.0
2007-11-02 22:30:00,106.135,106.185,106.125,106.175,1523200000.0
2007-11-02 22:31:00,106.175,106.19,106.165,106.165,1717800000.0
2007-11-02 22:33:00,106.15,106.18,106.145,106.18,1593400000.0
2007-11-02 22:34:00,106.19,106.19,106.155,106.165,1595700000.0
2007-11-02 22:35:00,106.165,106.175,106.125,106.13,1202399998.0
2007-11-02 22:36:00,106.13,106.145,106.125,106.135,1678999997.0
2007-11-02 22:37:00,106.135,106.145,106.105,106.105,1466699998.0
2007-11-02 22:38:00,106.105,106.115,106.065,106.065,414999994.0
2007-11-02 22:39:00,106.065,106.095,106.055,106.095,1116000000.0
2007-11-02 22:40:00,106.095,106.115,106.015,106.055,1500900000.0
2007-11-02 22:41:00,106.055,106.105,106.005,106.005,941400000.0
2007-11-02 22:42:00,106.005,106.015,105.995,105.995,1854399995.0
2007-11-02 22:43:00,105.995,106.005,105.975,105.995,1078500000.0
2007-11-02 22:44:00,105.99,106.0,105.975,106.0,2136899989.0
2007-11-02 22:46:00,106.055,106.095,106.025,106.075,1484000000.0
2007-11-02 22:47:00,106.075,106.075,105.995,105.995,767800000.0
2007-11-02 22:48:00,105.995,106.045,105.995,106.04,1288000000.0
2007-11-02 22:49:00,106.04,106.06,106.005,106.005,1194900000.0
2007-11-02 22:50:00,106.005,106.025,106.005,106.025,1156000000.0
2007-11-02 22:51:00,106.025,106.025,105.995,105.995,1348000000.0
2007-11-02 22:52:00,105.995,106.02,105.995,106.005,1084000000.0
2007-11-02 22:53:00,106.005,106.02,105.985,106.02,1468000000.0
2007-11-02 22:54:00,106.02,106.04,106.015,106.03,720000000.0
2007-11-02 22:55:00,106.03,106.045,106.03,106.03,1104000000.0
2007-11-02 22:56:00,106.03,106.04,105.985,106.03,1456000000.0
2007-11-02 22:58:00,106.015,106.015,105.965,105.99,1962400000.0
2007-11-05 00:00:00,105.714,105.935,105.684,105.707,901399998.0
2007-11-05 00:01:00,105.677,105.703,105.638,105.685,829200000.0
2007-11-05 00:02:00,105.659,105.7,105.654,105.692,879000000.0
2007-11-05 00:03:00,105.701,105.701,105.667,105.688,854599999.0
2007-11-05 00:04:00,105.667,105.705,105.657,105.68,761800000.0
2007-11-05 00:05:00,105.689,105.727,105.665,105.7,890699997.0
2007-11-05 00:06:00,105.711,105.731,105.699,105.731,789600000.0
2007-11-05 00:07:00,105.71,105.717,105.686,105.714,888299998.0
2007-11-05 00:08:00,105.69,105.735,105.686,105.702,862300000.0
2007-11-05 00:09:00,105.72,105.72,105.72,105.72,148000000.0
2007-11-05 00:10:00,105.72,105.73,105.705,105.73,1421600000.0
2007-11-05 00:11:00,105.715,105.73,105.715,105.715,811900000.0
2007-11-05 00:12:00,105.73,105.73,105.705,105.705,1128000000.0
2007-11-05 00:13:00,105.705,105.73,105.705,105.73,1383600000.0
2007-11-05 00:14:00,105.715,105.73,105.66,105.66,1088000000.0
2007-11-05 00:15:00,105.66,105.67,105.625,105.63,1180500000.0
2007-11-05 00:16:00,105.63,105.66,105.62,105.64,1252000000.0
2007-11-05 00:17:00,105.64,105.64,105.57,105.58,1783600000.0
2007-11-05 00:18:00,105.42,105.44,105.42,105.42,1478200000.0
2007-11-05 00:19:00,105.55,105.57,105.51,105.53,1478200000.0
2007-11-05 00:20:00,105.515,105.515,105.435,105.515,1355700000.0
2007-11-05 00:21:00,105.515,105.54,105.49,105.54,1256000000.0
2007-11-05 00:22:00,105.54,105.56,105.525,105.54,2049000000.0
2007-11-05 00:23:00,105.55,105.58,105.55,105.57,1092000000.0
2007-11-05 00:24:00,105.57,105.59,105.545,105.56,486800000.0
2007-11-05 00:25:00,105.56,105.58,105.56,105.58,1028900000.0
2007-11-05 00:26:00,105.58,105.58,105.565,105.58,716500000.0
2007-11-05 00:27:00,105.58,105.58,105.575,105.58,756000000.0
2007-11-05 00:28:00,105.555,105.555,105.555,105.555,459000000.0
2007-11-05 00:29:00,105.555,105.555,105.555,105.555,731000000.0
2007-11-05 00:30:00,105.575,105.58,105.555,105.575,959300000.0
2007-11-05 00:31:00,105.575,105.575,105.545,105.565,1290800000.0
2007-11-05 00:32:00,105.57,105.57,105.565,105.565,1036900000.0
2007-11-05 00:33:00,105.555,105.61,105.555,105.61,1149300000.0
2007-11-05 00:34:00,105.61,105.62,105.595,105.595,772000000.0
2007-11-05 00:35:00,105.595,105.61,105.575,105.6,1415900000.0
2007-11-05 00:36:00,105.595,105.6,105.575,105.6,822300000.0
2007-11-05 00:37:00,105.6,105.64,105.59,105.62,1117100000.0
2007-11-05 00:38:00,105.62,105.62,105.58,105.62,1218000000.0
2007-11-05 00:39:00,105.62,105.62,105.605,105.62,1356000000.0
2007-11-05 00:40:00,105.62,105.63,105.595,105.63,1857500000.0
2007-11-05 00:41:00,105.63,105.63,105.61,105.61,1092000000.0
2007-11-05 00:42:00,105.61,105.61,105.575,105.575,1382500000.0
2007-11-05 00:43:00,105.6,105.6,105.535,105.55,1069100000.0
2007-11-05 00:44:00,105.55,105.57,105.54,105.56,1007100000.0
2007-11-05 00:45:00,105.56,105.56,105.49,105.5,1123200000.0
2007-11-05 00:46:00,105.5,105.51,105.46,105.48,1178800000.0
2007-11-05 00:47:00,105.48,105.48,105.43,105.48,1086400000.0
2007-11-05 00:48:00,105.48,105.48,105.46,105.46,1468100000.0
2007-11-05 00:49:00,105.46,105.49,105.43,105.45,1102700000.0
2007-11-05 00:50:00,105.45,105.45,105.42,105.43,1060000000.0
2007-11-05 00:51:00,105.43,105.47,105.415,105.435,1171200005.0
2007-11-05 00:52:00,105.46,105.51,105.415,105.5,1553500003.0
2007-11-05 00:53:00,105.5,105.51,105.49,105.5,1060800000.0
2007-11-05 00:54:00,105.5,105.52,105.48,105.51,1156900000.0
2007-11-05 00:55:00,105.51,105.52,105.495,105.52,1308200000.0
2007-11-05 00:56:00,105.52,105.525,105.5,105.525,1516000000.0
2007-11-05 00:57:00,105.525,105.53,105.505,105.515,1340000000.0
2007-11-05 00:58:00,105.515,105.57,105.505,105.54,2076000000.0
2007-11-05 00:59:00,105.54,105.57,105.535,105.56,1116500000.0
2007-11-05 01:00:00,105.56,105.57,105.54,105.54,1196000000.0
2007-11-05 01:01:00,105.545,105.59,105.51,105.59,1067399999.0
2007-11-05 01:02:00,105.59,105.61,105.59,105.61,1184800000.0
2007-11-05 01:03:00,105.61,105.62,105.57,105.61,1286400000.0
2007-11-05 01:04:00,105.61,105.63,105.6,105.63,212800000.0
2007-11-05 01:05:00,105.63,105.63,105.61,105.62,733400000.0
2007-11-05 01:06:00,105.62,105.64,105.595,105.635,385800000.0
2007-11-05 01:07:00,105.635,105.64,105.615,105.62,1925600000.0
2007-11-05 01:08:00,105.62,105.62,105.59,105.62,1119600000.0
2007-11-05 01:09:00,105.62,105.635,105.515,105.525,1342600000.0
2007-11-05 01:10:00,105.53,105.54,105.51,105.53,1605099999.0
2007-11-05 01:11:00,105.53,105.53,105.51,105.525,1122400000.0
2007-11-05 01:12:00,105.525,105.53,105.515,105.52,1604000000.0
2007-11-05 01:13:00,105.52,105.545,105.52,105.535,1755200000.0
2007-11-05 01:14:00,105.535,105.545,105.505,105.515,1250000000.0
2007-11-05 01:15:00,105.515,105.52,105.5,105.505,1456400000.0
2007-11-05 01:16:00,105.505,105.52,105.45,105.46,1223200000.0
2007-11-05 01:17:00,105.46,105.46,105.43,105.445,1126700000.0
2007-11-05 01:18:00,105.445,105.45,105.43,105.43,1598200000.0
2007-11-05 01:19:00,105.43,105.44,105.42,105.42,1848800000.0
2007-11-05 01:20:00,105.42,105.47,105.42,105.45,1282600000.0
2007-11-05 01:21:00,105.45,105.47,105.43,105.44,1380000000.0
2007-11-05 01:22:00,105.44,105.44,105.39,105.395,1101700000.0
2007-11-05 01:23:00,105.395,105.42,105.36,105.37,1040500000.0
2007-11-05 01:24:00,105.37,105.39,105.33,105.335,1016500000.0
2007-11-05 01:25:00,105.335,105.41,105.335,105.41,1045900000.0
2007-11-05 01:26:00,105.41,105.46,105.4,105.44,936300000.0
2007-11-05 01:27:00,105.44,105.47,105.435,105.46,788800000.0
2007-11-05 01:28:00,105.46,105.485,105.43,105.44,680700000.0
2007-11-05 01:29:00,105.44,105.44,105.42,105.425,1097700000.0
2007-11-05 01:30:00,105.425,105.425,105.39,105.4,1447200000.0
2007-11-05 01:31:00,105.4,105.405,105.38,105.395,971100000.0
2007-11-05 01:32:00,105.4,105.405,105.365,105.395,635500000.0
2007-11-05 01:33:00,105.19,105.19,105.18,105.18,1467900000.0
2007-11-05 01:34:00,105.4,105.435,105.395,105.435,1467900000.0
2007-11-05 01:35:00,105.435,105.435,105.42,105.43,938300000.0
2007-11-05 01:36:00,105.43,105.46,105.41,105.46,1031300000.0
2007-11-05 01:37:00,105.46,105.48,105.46,105.46,681200000.0
2007-11-05 01:38:00,105.46,105.47,105.435,105.46,597800000.0
2007-11-05 01:39:00,105.46,105.465,105.435,105.465,156400000.0
2007-11-05 01:40:00,105.465,105.505,105.465,105.5,377000000.0
2007-11-05 01:41:00,105.5,105.51,105.49,105.49,124800000.0
2007-11-05 01:42:00,105.49,105.495,105.475,105.475,182100000.0
2007-11-05 01:43:00,105.475,105.48,105.46,105.465,183600000.0
2007-11-05 01:44:00,105.465,105.465,105.45,105.455,338000000.0
2007-11-05 01:45:00,105.455,105.455,105.415,105.43,676300000.0
2007-11-05 01:46:00,105.43,105.445,105.425,105.435,1154000000.0
2007-11-05 01:47:00,105.435,105.44,105.4,105.405,1296600000.0
2007-11-05 01:48:00,105.4,105.41,105.39,105.4,1385500000.0
2007-11-05 01:49:00,105.4,105.415,105.4,105.41,1188000000.0
2007-11-05 01:50:00,105.41,105.44,105.395,105.415,1630500000.0
2007-11-05 01:51:00,105.35,105.36,105.28,105.31,1154800000.0
2007-11-05 01:52:00,105.4,105.415,105.4,105.41,1154800000.0
2007-11-05 01:53:00,105.41,105.41,105.36,105.365,2017300000.0
2007-11-05 01:54:00,105.365,105.37,105.3,105.33,972100000.0
2007-11-05 01:55:00,105.33,105.39,105.33,105.335,883800000.0
2007-11-05 01:56:00,105.335,105.37,105.335,105.36,419200000.0
2007-11-05 01:57:00,105.36,105.37,105.33,105.34,766400000.0
2007-11-05 01:58:00,105.34,105.35,105.295,105.31,628600000.0
2007-11-05 01:59:00,105.31,105.32,105.265,105.285,702800000.0
2007-11-05 02:00:00,105.285,105.305,105.285,105.305,814000000.0
2007-11-05 02:01:00,105.305,105.32,105.29,105.29,642900000.0
2007-11-05 02:02:00,105.29,105.32,105.29,105.32,2076500000.0
2007-11-05 02:03:00,105.32,105.33,105.275,105.28,1149500000.0
2007-11-05 02:04:00,105.28,105.29,105.255,105.275,1405600000.0
2007-11-05 02:05:00,105.275,105.33,105.275,105.32,1539500000.0
2007-11-05 02:06:00,105.325,105.34,105.295,105.335,1291200000.0
2007-11-05 02:07:00,105.33,105.335,105.3,105.32,1288000000.0
2007-11-05 02:08:00,105.32,105.33,105.31,105.32,1626199999.0
2007-11-05 02:09:00,105.32,105.345,105.295,105.345,1261600000.0
2007-11-05 02:10:00,105.345,105.36,105.32,105.345,759300000.0
2007-11-05 02:11:00,105.345,105.36,105.3,105.31,893000000.0
2007-11-05 02:12:00,105.315,105.355,105.305,105.355,1334500000.0
2007-11-05 02:13:00,105.35,105.365,105.335,105.355,1004800000.0
2007-11-05 02:14:00,105.345,105.365,105.335,105.345,1096600000.0
2007-11-05 02:15:00,105.345,105.345,105.285,105.285,512100000.0
2007-11-05 02:16:00,105.285,105.285,105.25,105.27,519800000.0
2007-11-05 02:17:00,105.27,105.28,105.255,105.255,648200000.0
2007-11-05 02:18:00,105.255,105.27,105.18,105.2,1261600000.0
2007-11-05 02:19:00,105.2,105.2,105.175,105.19,2039400021.0
2007-11-05 02:20:00,105.185,105.2,105.105,105.105,1423000000.0
2007-11-05 02:21:00,105.105,105.12,105.04,105.06,1283300000.0
2007-11-05 02:22:00,105.06,105.09,105.04,105.07,1298100000.0
2007-11-05 02:23:00,105.08,105.11,105.055,105.11,868800000.0
2007-11-05 02:24:00,105.11,105.12,105.085,105.11,1371199987.0
2007-11-05 02:25:00,105.11,105.125,105.095,105.1,355200000.0
2007-11-05 02:26:00,105.1,105.12,105.095,105.12,538600000.0
2007-11-05 02:27:00,105.12,105.185,105.11,105.18,1287500000.0
2007-11-05 02:28:00,105.18,105.23,105.17,105.23,1310000000.0
2007-11-05 02:29:00,105.225,105.28,105.225,105.27,1238300000.0
2007-11-05 02:30:00,105.27,105.28,105.195,105.21,1185500000.0
2007-11-05 02:31:00,105.22,105.225,105.19,105.215,1164100000.0
2007-11-05 02:32:00,105.215,105.215,105.17,105.18,1071600000.0
2007-11-05 02:33:00,105.18,105.195,105.18,105.19,684800000.0
2007-11-05 02:34:00,105.19,105.19,105.155,105.16,233900000.0
2007-11-05 02:35:00,105.16,105.17,105.14,105.16,943000000.0
2007-11-05 02:36:00,105.16,105.17,105.14,105.14,1632800000.0
2007-11-05 02:37:00,105.14,105.175,105.14,105.175,1440000000.0
2007-11-05 02:38:00,105.175,105.175,105.125,105.16,1566100000.0
2007-11-05 02:39:00,105.16,105.165,105.13,105.15,1409100000.0
2007-11-05 02:40:00,105.15,105.18,105.15,105.16,1405600000.0
2007-11-05 02:41:00,105.16,105.21,105.16,105.185,1083600000.0
2007-11-05 02:42:00,105.185,105.2,105.18,105.19,1480000000.0
2007-11-05 02:43:00,105.19,105.205,105.185,105.2,1550400000.0
2007-11-05 02:44:00,105.2,105.24,105.185,105.23,1062200000.0
2007-11-05 02:45:00,105.23,105.27,105.23,105.26,1111300000.0
2007-11-05 02:46:00,105.26,105.335,105.24,105.33,1391600000.0
2007-11-05 02:47:00,105.325,105.34,105.3,105.3,983400000.0
2007-11-05 02:48:00,105.3,105.31,105.295,105.3,629600000.0
2007-11-05 02:49:00,105.3,105.315,105.3,105.31,612800000.0
2007-11-05 02:50:00,105.315,105.355,105.305,105.345,1565200000.0
2007-11-05 02:51:00,105.345,105.365,105.305,105.305,442000000.0
2007-11-05 02:52:00,105.3,105.31,105.27,105.28,842400000.0
2007-11-05 02:53:00,105.28,105.32,105.28,105.315,1301300000.0
2007-11-05 02:54:00,105.31,105.34,105.28,105.34,889599998.0
2007-11-05 02:55:00,105.345,105.365,105.33,105.365,304800000.0
2007-11-05 02:56:00,105.365,105.38,105.35,105.38,544700000.0
2007-11-05 02:57:00,105.38,105.38,105.36,105.365,279200000.0
2007-11-05 02:58:00,105.365,105.38,105.35,105.355,368000000.0
2007-11-05 02:59:00,105.355,105.36,105.34,105.355,333700000.0
2007-11-05 03:00:00,105.355,105.38,105.345,105.345,1874700004.0
2007-11-05 03:01:00,105.345,105.37,105.345,105.37,463900000.0
2007-11-05 03:02:00,105.37,105.38,105.365,105.365,605900000.0
2007-11-05 03:03:00,105.365,105.37,105.35,105.365,754700000.0
2007-11-05 03:04:00,105.365,105.405,105.365,105.4,663200000.0
2007-11-05 03:05:00,105.4,105.4,105.385,105.39,403000000.0
2007-11-05 03:06:00,105.39,105.395,105.37,105.375,788800000.0
2007-11-05 03:07:00,105.375,105.4,105.375,105.395,1172500000.0
2007-11-05 03:08:00,105.395,105.44,105.39,105.435,1515000000.0
2007-11-05 03:09:00,105.425,105.435,105.41,105.43,1393799985.0
2007-11-05 03:10:00,105.43,105.495,105.425,105.485,1079200000.0
2007-11-05 03:11:00,105.485,105.51,105.48,105.5,624500000.0
2007-11-05 03:12:00,105.5,105.585,105.49,105.58,984000000.0
2007-11-05 03:13:00,105.585,105.59,105.535,105.58,685700000.0
2007-11-05 03:14:00,105.58,105.6,105.555,105.575,625099999.0
2007-11-05 03:15:00,105.575,105.58,105.56,105.565,555100000.0
2007-11-05 03:16:00,105.565,105.575,105.535,105.535,511200000.0
2007-11-05 03:17:00,105.535,105.56,105.53,105.56,807600000.0
2007-11-05 03:18:00,105.56,105.56,105.53,105.545,383800000.0
2007-11-05 03:19:00,105.545,105.55,105.535,105.54,840500000.0
2007-11-05 03:20:00,105.54,105.56,105.535,105.535,195000000.0
2007-11-05 03:21:00,105.535,105.535,105.505,105.515,932300000.0
2007-11-05 03:22:00,105.515,105.515,105.51,105.51,1014400000.0
2007-11-05 03:23:00,105.51,105.515,105.505,105.505,518300000.0
2007-11-05 03:24:00,105.505,105.52,105.5,105.51,388800000.0
2007-11-05 03:25:00,105.51,105.51,105.485,105.49,329600000.0
2007-11-05 03:26:00,105.49,105.51,105.49,105.505,576800000.0
2007-11-05 03:27:00,105.505,105.505,105.49,105.49,1562400000.0
2007-11-05 03:28:00,105.49,105.5,105.475,105.475,817700000.0
2007-11-05 03:29:00,105.48,105.5,105.475,105.495,771000000.0
2007-11-05 03:30:00,105.495,105.495,105.45,105.45,1279200000.0
2007-11-05 03:31:00,105.45,105.465,105.44,105.445,645700001.0
2007-11-05 03:32:00,105.445,105.45,105.435,105.445,1052900000.0
2007-11-05 03:33:00,105.445,105.485,105.44,105.445,1238700000.0
2007-11-05 03:34:00,105.445,105.445,105.43,105.43,718400000.0
2007-11-05 03:35:00,105.43,105.435,105.405,105.42,627800000.0
2007-11-05 03:36:00,105.42,105.435,105.42,105.425,2146500000.0
2007-11-05 03:37:00,105.435,105.46,105.425,105.46,1922899973.0
2007-11-05 03:38:00,105.46,105.48,105.435,105.47,1473999991.0
2007-11-05 03:39:00,105.47,105.48,105.47,105.48,1551600000.0
2007-11-05 03:40:00,105.475,105.49,105.475,105.49,1408600000.0
2007-11-05 03:41:00,105.49,105.5,105.485,105.495,628000000.0
2007-11-05 03:42:00,105.495,105.495,105.465,105.48,1224900000.0
2007-11-05 03:43:00,105.475,105.48,105.465,105.47,430400000.0
2007-11-05 03:44:00,105.47,105.48,105.46,105.46,1100800000.0
2007-11-05 03:45:00,105.46,105.465,105.46,105.46,922400000.0
2007-11-05 03:46:00,105.46,105.485,105.46,105.485,794400000.0
2007-11-05 03:47:00,105.485,105.485,105.445,105.46,1959300000.0
2007-11-05 03:48:00,105.46,105.485,105.445,105.485,692800000.0
2007-11-05 03:49:00,105.485,105.485,105.475,105.475,364000000.0
2007-11-05 03:50:00,105.475,105.475,105.47,105.475,431600000.0
2007-11-05 03:51:00,105.475,105.535,105.475,105.515,890000002.0
2007-11-05 03:52:00,105.52,105.535,105.515,105.535,396000000.0
2007-11-05 03:53:00,105.535,105.565,105.52,105.54,1329600000.0
2007-11-05 03:54:00,105.54,105.56,105.54,105.555,1139200000.0
2007-11-05 03:55:00,105.55,105.59,105.55,105.59,1097600000.0
2007-11-05 03:56:00,105.59,105.595,105.55,105.575,627000000.0
2007-11-05 03:57:00,105.575,105.595,105.57,105.585,589800000.0
2007-11-05 03:58:00,105.585,105.585,105.565,105.575,558400000.0
2007-11-05 03:59:00,105.575,105.595,105.565,105.565,584800000.0
2007-11-05 04:00:00,105.565,105.615,105.565,105.59,790000000.0
2007-11-05 04:01:00,105.59,105.595,105.57,105.585,525600000.0
2007-11-05 04:02:00,105.585,105.595,105.56,105.59,1436000000.0
2007-11-05 04:03:00,105.59,105.59,105.585,105.59,1474400000.0
2007-11-05 04:04:00,105.59,105.615,105.59,105.595,907200000.0
2007-11-05 04:05:00,105.59,105.605,105.585,105.595,822000000.0
2007-11-05 04:06:00,105.6,105.615,105.585,105.605,976300000.0
2007-11-05 04:07:00,105.605,105.62,105.595,105.615,930399999.0
2007-11-05 04:08:00,105.615,105.63,105.6,105.63,1212800000.0
2007-11-05 04:09:00,105.63,105.67,105.63,105.64,1327400000.0
2007-11-05 04:10:00,105.64,105.65,105.63,105.63,1326400000.0
2007-11-05 04:11:00,105.63,105.635,105.625,105.63,2028800000.0
2007-11-05 04:12:00,105.63,105.66,105.63,105.66,1364000000.0
2007-11-05 04:13:00,105.66,105.67,105.65,105.66,2080199983.0
2007-11-05 04:14:00,105.66,105.67,105.65,105.66,1727200000.0
2007-11-05 04:15:00,105.66,105.665,105.65,105.665,1860300000.0
2007-11-05 04:16:00,105.665,105.675,105.65,105.675,690300000.0
2007-11-05 04:17:00,105.675,105.675,105.655,105.675,403200000.0
2007-11-05 04:18:00,105.675,105.675,105.65,105.655,409600000.0
2007-11-05 04:19:00,105.655,105.66,105.635,105.66,1568400000.0
2007-11-05 04:20:00,105.66,105.665,105.635,105.645,505600000.0
2007-11-05 04:21:00,105.645,105.645,105.625,105.645,454400000.0
2007-11-05 04:22:00,105.645,105.655,105.635,105.655,456000000.0
2007-11-05 04:23:00,105.655,105.655,105.63,105.645,470500000.0
2007-11-05 04:24:00,105.645,105.645,105.64,105.645,432000000.0
2007-11-05 04:25:00,105.645,105.655,105.645,105.655,436800000.0
2007-11-05 04:26:00,105.655,105.655,105.63,105.63,544000000.0
2007-11-05 04:27:00,105.635,105.645,105.635,105.635,660800000.0
2007-11-05 04:28:00,105.635,105.635,105.615,105.625,436000000.0
2007-11-05 04:29:00,105.625,105.625,105.6,105.6,385300000.0
2007-11-05 04:30:00,105.6,105.605,105.585,105.605,820100000.0
2007-11-05 04:31:00,105.605,105.605,105.535,105.575,471500000.0
2007-11-05 04:32:00,105.575,105.575,105.565,105.57,383100000.0
2007-11-05 04:33:00,105.57,105.57,105.55,105.57,460900000.0
2007-11-05 04:34:00,105.57,105.57,105.56,105.56,573000000.0
2007-11-05 04:35:00,105.56,105.565,105.535,105.55,522000000.0
2007-11-05 04:36:00,105.55,105.55,105.52,105.52,447400000.0
2007-11-05 04:37:00,105.52,105.53,105.52,105.53,368800000.0
2007-11-05 04:38:00,105.53,105.53,105.515,105.53,241200000.0
2007-11-05 04:39:00,105.53,105.56,105.525,105.55,690400000.0
2007-11-05 04:40:00,105.55,105.565,105.545,105.56,661600000.0
2007-11-05 04:41:00,105.56,105.565,105.555,105.555,274200000.0
2007-11-05 04:42:00,105.555,105.58,105.55,105.575,968500000.0
2007-11-05 04:43:00,105.575,105.58,105.57,105.57,920200000.0
2007-11-05 04:44:00,105.57,105.57,105.56,105.57,1007800000.0
2007-11-05 04:45:00,105.57,105.58,105.565,105.58,684600000.0
2007-11-05 04:46:00,105.58,105.59,105.575,105.585,525800000.0
2007-11-05 04:47:00,105.585,105.585,105.575,105.58,381900000.0
2007-11-05 04:48:00,105.58,105.58,105.56,105.57,987900000.0
2007-11-05 04:49:00,105.57,105.575,105.555,105.565,780900000.0
2007-11-05 04:50:00,105.57,105.57,105.555,105.57,1370000000.0
2007-11-05 04:51:00,105.57,105.58,105.565,105.57,730900000.0
2007-11-05 04:52:00,105.57,105.57,105.555,105.57,845800000.0
2007-11-05 04:53:00,105.565,105.57,105.565,105.565,899700000.0
2007-11-05 04:54:00,105.57,105.57,105.56,105.56,1168000000.0
2007-11-05 04:55:00,105.56,105.59,105.56,105.58,407400000.0
2007-11-05 04:56:00,105.58,105.58,105.565,105.57,988400000.0
2007-11-05 04:57:00,105.57,105.58,105.565,105.575,1051100000.0
2007-11-05 04:58:00,105.575,105.575,105.565,105.575,638700000.0
2007-11-05 04:59:00,105.575,105.585,105.56,105.575,682400000.0
2007-11-05 05:00:00,105.57,105.585,105.565,105.58,1311799995.0
2007-11-05 05:01:00,105.58,105.585,105.56,105.57,1037000000.0
2007-11-05 05:02:00,105.57,105.575,105.565,105.565,1299800000.0
2007-11-05 05:03:00,105.565,105.57,105.545,105.545,1545800000.0
2007-11-05 05:04:00,105.545,105.55,105.53,105.55,1502400000.0
2007-11-05 05:05:00,105.545,105.55,105.54,105.54,1020200000.0
2007-11-05 05:06:00,105.54,105.555,105.525,105.545,340900000.0
2007-11-05 05:07:00,105.545,105.555,105.525,105.535,514100000.0
2007-11-05 05:08:00,105.535,105.54,105.52,105.54,375500000.0
2007-11-05 05:09:00,105.54,105.55,105.52,105.53,575900000.0
2007-11-05 05:10:00,105.53,105.545,105.515,105.53,284500000.0
2007-11-05 05:11:00,105.525,105.525,105.505,105.52,255400000.0
2007-11-05 05:12:00,105.515,105.515,105.495,105.51,583600000.0
2007-11-05 05:13:00,105.51,105.51,105.485,105.485,397300000.0
2007-11-05 05:14:00,105.485,105.485,105.435,105.45,708300000.0
2007-11-05 05:15:00,105.45,105.46,105.415,105.415,921900000.0
2007-11-05 05:16:00,105.415,105.445,105.41,105.425,1811700000.0
2007-11-05 05:17:00,105.425,105.46,105.415,105.46,1672900000.0
2007-11-05 05:18:00,105.46,105.495,105.445,105.485,836399999.0
2007-11-05 05:19:00,105.48,105.49,105.46,105.49,941400000.0
2007-11-05 05:20:00,105.49,105.49,105.475,105.485,309600000.0
2007-11-05 05:21:00,105.485,105.485,105.445,105.445,341200000.0
2007-11-05 05:22:00,105.445,105.465,105.445,105.45,743800000.0
2007-11-05 05:23:00,105.45,105.45,105.42,105.425,136900000.0
2007-11-05 05:24:00,105.42,105.42,105.385,105.41,673600000.0
2007-11-05 05:25:00,105.41,105.41,105.355,105.37,1223400000.0
2007-11-05 05:26:00,105.37,105.385,105.365,105.37,739200000.0
2007-11-05 05:27:00,105.365,105.385,105.355,105.355,1131500000.0
2007-11-05 05:28:00,105.355,105.37,105.355,105.37,1129100000.0
2007-11-05 05:29:00,105.37,105.43,105.37,105.415,701600000.0
2007-11-05 05:30:00,105.415,105.415,105.4,105.415,472000000.0
2007-11-05 05:31:00,105.415,105.415,105.4,105.415,482400000.0
2007-11-05 05:32:00,105.415,105.415,105.405,105.405,335200000.0
2007-11-05 05:33:00,105.415,105.415,105.415,105.415,388800000.0
2007-11-05 05:34:00,105.415,105.425,105.395,105.4,581600000.0
2007-11-05 05:35:00,105.4,105.41,105.38,105.4,746699997.0
2007-11-05 05:36:00,105.4,105.425,105.395,105.42,696500000.0
2007-11-05 05:37:00,105.42,105.42,105.375,105.375,489700000.0
2007-11-05 05:38:00,105.375,105.395,105.355,105.355,389700000.0
2007-11-05 05:39:00,105.355,105.385,105.355,105.385,529800000.0
2007-11-05 05:40:00,105.38,105.385,105.37,105.375,558000000.0
2007-11-05 05:41:00,105.375,105.375,105.365,105.365,555300000.0
2007-11-05 05:42:00,105.365,105.37,105.32,105.335,517000000.0
2007-11-05 05:43:00,105.335,105.36,105.325,105.36,1183900000.0
2007-11-05 05:44:00,105.43,105.45,105.43,105.45,1754500000.0
2007-11-05 05:45:00,105.325,105.36,105.31,105.315,1754500000.0
2007-11-05 05:46:00,105.32,105.34,105.31,105.33,1865700000.0
2007-11-05 05:47:00,105.325,105.36,105.315,105.345,994500001.0
2007-11-05 05:48:00,105.345,105.38,105.345,105.38,560600000.0
2007-11-05 05:49:00,105.38,105.42,105.38,105.415,882800000.0
2007-11-05 05:50:00,105.415,105.485,105.415,105.485,554900000.0
2007-11-05 05:51:00,105.485,105.52,105.485,105.51,680800000.0
2007-11-05 05:52:00,105.51,105.55,105.505,105.51,879500000.0
2007-11-05 05:53:00,105.51,105.51,105.48,105.485,577600000.0
2007-11-05 05:54:00,105.49,105.49,105.47,105.475,461500000.0
2007-11-05 05:55:00,105.475,105.515,105.455,105.495,615200000.0
2007-11-05 05:56:00,105.49,105.515,105.485,105.505,1413400000.0
2007-11-05 05:57:00,105.505,105.54,105.5,105.505,1305100000.0
2007-11-05 05:58:00,105.505,105.53,105.485,105.485,472200000.0
2007-11-05 05:59:00,105.485,105.485,105.435,105.45,426200000.0
2007-11-05 06:00:00,105.45,105.49,105.435,105.47,849100000.0
2007-11-05 06:01:00,105.47,105.495,105.47,105.48,1617400000.0
2007-11-05 06:02:00,105.48,105.48,105.46,105.46,2005600000.0
2007-11-05 06:03:00,105.46,105.465,105.445,105.465,1803500001.0
2007-11-05 06:04:00,105.465,105.48,105.455,105.46,1881700000.0
2007-11-05 06:05:00,105.46,105.46,105.455,105.455,1937300000.0
2007-11-05 06:06:00,105.455,105.455,105.41,105.425,1278000016.0
2007-11-05 06:07:00,105.425,105.435,105.415,105.43,702700000.0
2007-11-05 06:08:00,105.43,105.435,105.415,105.415,339500000.0
2007-11-05 06:09:00,105.415,105.435,105.415,105.43,1614700000.0
2007-11-05 06:10:00,105.43,105.455,105.425,105.445,1130099996.0
2007-11-05 06:11:00,105.445,105.46,105.435,105.46,1005700000.0
2007-11-05 06:12:00,105.46,105.46,105.45,105.45,703200000.0
2007-11-05 06:13:00,105.47,105.47,105.45,105.45,344800000.0
2007-11-05 06:14:00,105.455,105.47,105.455,105.47,344800000.0
2007-11-05 06:15:00,105.47,105.47,105.45,105.455,1028200000.0
2007-11-05 06:16:00,105.455,105.455,105.455,105.455,120000000.0
2007-11-05 06:17:00,105.45,105.455,105.435,105.45,872200000.0
2007-11-05 06:18:00,105.45,105.495,105.45,105.49,877600000.0
2007-11-05 06:19:00,105.495,105.51,105.475,105.51,972800000.0
2007-11-05 06:20:00,105.51,105.52,105.5,105.5,520900000.0
2007-11-05 06:21:00,105.5,105.525,105.5,105.52,1036300000.0
2007-11-05 06:22:00,105.44,105.44,105.38,105.43,1331999991.0
2007-11-05 06:23:00,105.59,105.61,105.575,105.605,1331999991.0
2007-11-05 06:24:00,105.605,105.61,105.585,105.585,822199998.0
2007-11-05 06:25:00,105.585,105.61,105.575,105.58,1093700005.0
2007-11-05 06:26:00,105.46,105.47,105.45,105.46,1889600000.0
2007-11-05 06:27:00,105.555,105.555,105.49,105.49,1889600000.0
2007-11-05 06:28:00,105.49,105.505,105.43,105.475,1386400000.0
2007-11-05 06:29:00,105.475,105.475,105.445,105.47,1485000000.0
2007-11-05 06:30:00,105.47,105.475,105.455,105.475,1294900012.0
2007-11-05 06:31:00,105.475,105.49,105.45,105.49,1788800000.0
2007-11-05 06:32:00,105.49,105.49,105.465,105.475,1248000000.0
2007-11-05 06:33:00,105.475,105.495,105.475,105.48,1831699991.0
2007-11-05 06:34:00,105.48,105.48,105.47,105.47,2095200000.0
2007-11-05 06:35:00,105.48,105.49,105.48,105.49,1324000000.0
2007-11-05 06:36:00,105.455,105.46,105.43,105.435,1324000000.0
2007-11-05 06:37:00,105.435,105.44,105.43,105.43,2081600000.0
2007-11-05 06:38:00,105.43,105.44,105.42,105.43,1699499998.0
2007-11-05 06:39:00,105.43,105.46,105.43,105.45,1210100000.0
2007-11-05 06:40:00,105.45,105.46,105.44,105.455,1114100000.0
2007-11-05 06:41:00,105.455,105.47,105.455,105.465,711500000.0
2007-11-05 06:42:00,105.465,105.465,105.46,105.46,618400000.0
2007-11-05 06:43:00,105.46,105.46,105.445,105.445,924300000.0
2007-11-05 06:44:00,105.445,105.45,105.435,105.435,1496100006.0
2007-11-05 06:45:00,105.6,105.61,105.6,105.6,1990400000.0
2007-11-05 06:46:00,105.445,105.45,105.435,105.445,1990400000.0
2007-11-05 06:47:00,105.445,105.45,105.445,105.445,1022400000.0
2007-11-05 06:48:00,105.445,105.455,105.445,105.455,752000000.0
2007-11-05 06:49:00,105.455,105.455,105.445,105.445,837600000.0
2007-11-05 06:50:00,105.445,105.455,105.445,105.45,772800000.0
2007-11-05 06:51:00,105.45,105.47,105.45,105.47,1509599979.0
2007-11-05 06:52:00,105.47,105.48,105.46,105.475,921600000.0
2007-11-05 06:53:00,105.465,105.475,105.45,105.45,1295800000.0
2007-11-05 06:54:00,105.45,105.455,105.44,105.45,1344000000.0
2007-11-05 06:55:00,105.45,105.46,105.435,105.44,976300000.0
2007-11-05 06:56:00,105.44,105.44,105.425,105.44,1410800000.0
2007-11-05 06:57:00,105.44,105.45,105.435,105.44,652800000.0
2007-11-05 06:58:00,105.44,105.45,105.435,105.44,1564100000.0
2007-11-05 06:59:00,105.44,105.45,105.44,105.44,1776300000.0
2007-11-05 07:00:00,105.44,105.475,105.435,105.45,1601200009.0
2007-11-05 07:01:00,105.46,105.52,105.46,105.495,1111399997.0
2007-11-05 07:02:00,105.495,105.495,105.49,105.495,708000000.0
2007-11-05 07:03:00,105.495,105.51,105.495,105.51,1086400000.0
2007-11-05 07:04:00,105.51,105.515,105.45,105.45,1107000000.0
2007-11-05 07:05:00,105.45,105.475,105.435,105.465,1524300000.0
2007-11-05 07:06:00,105.465,105.465,105.445,105.45,1475000005.0
2007-11-05 07:07:00,105.45,105.475,105.445,105.465,1467800021.0
2007-11-05 07:08:00,105.465,105.485,105.455,105.48,1488300000.0
2007-11-05 07:09:00,105.64,105.65,105.63,105.64,1584499996.0
2007-11-05 07:10:00,105.47,105.475,105.445,105.465,1584499996.0
2007-11-05 07:11:00,105.46,105.495,105.445,105.475,2031400005.0
2007-11-05 07:12:00,105.48,105.49,105.45,105.455,1821900000.0
2007-11-05 07:13:00,105.46,105.475,105.46,105.46,1912100000.0
2007-11-05 07:14:00,105.46,105.475,105.46,105.475,1577300000.0
2007-11-05 07:15:00,105.475,105.49,105.455,105.47,790800000.0
2007-11-05 07:16:00,105.47,105.48,105.44,105.44,1696700000.0
2007-11-05 07:17:00,105.44,105.46,105.44,105.455,1436700000.0
2007-11-05 07:18:00,105.455,105.46,105.44,105.44,694500000.0
2007-11-05 07:19:00,105.44,105.47,105.44,105.47,302600000.0
2007-11-05 07:20:00,105.465,105.47,105.43,105.44,893299999.0
2007-11-05 07:21:00,105.44,105.445,105.41,105.44,543700000.0
2007-11-05 07:22:00,105.445,105.445,105.4,105.43,534200000.0
2007-11-05 07:23:00,105.43,105.455,105.43,105.455,900200000.0
2007-11-05 07:24:00,105.455,105.455,105.43,105.45,271300000.0
2007-11-05 07:25:00,105.45,105.455,105.445,105.45,239800000.0
2007-11-05 07:26:00,105.45,105.475,105.45,105.47,398000000.0
2007-11-05 07:27:00,105.47,105.49,105.455,105.455,603500000.0
2007-11-05 07:28:00,105.455,105.465,105.45,105.465,1479800000.0
2007-11-05 07:29:00,105.465,105.465,105.45,105.45,1080200000.0
2007-11-05 07:30:00,105.45,105.475,105.45,105.465,1359700000.0
2007-11-05 07:31:00,105.465,105.475,105.455,105.465,963100000.0
2007-11-05 07:32:00,105.46,105.465,105.455,105.46,2034500000.0
2007-11-05 07:33:00,105.46,105.48,105.46,105.475,1100900000.0
2007-11-05 07:34:00,105.47,105.49,105.465,105.485,829600000.0
2007-11-05 07:35:00,105.485,105.5,105.485,105.5,218900000.0
2007-11-05 07:36:00,105.5,105.51,105.49,105.51,300100000.0
2007-11-05 07:37:00,105.51,105.52,105.505,105.515,431100000.0
2007-11-05 07:38:00,105.515,105.52,105.505,105.52,228100000.0
2007-11-05 07:39:00,105.52,105.53,105.51,105.525,153000000.0
2007-11-05 07:40:00,105.525,105.535,105.52,105.525,198300000.0
2007-11-05 07:41:00,105.525,105.54,105.52,105.525,609599998.0
2007-11-05 07:42:00,105.53,105.565,105.53,105.565,528800000.0
2007-11-05 07:43:00,105.565,105.61,105.565,105.6,638300000.0
2007-11-05 07:44:00,105.6,105.615,105.57,105.605,650400000.0
2007-11-05 07:45:00,105.605,105.615,105.59,105.59,546200000.0
2007-11-05 07:46:00,105.59,105.62,105.59,105.59,1062400000.0
2007-11-05 07:47:00,105.59,105.6,105.585,105.6,586400000.0
2007-11-05 07:48:00,105.6,105.6,105.59,105.595,434400000.0
2007-11-05 07:49:00,105.595,105.615,105.585,105.595,504900000.0
2007-11-05 07:50:00,105.595,105.6,105.59,105.6,296800000.0
2007-11-05 07:51:00,105.6,105.62,105.55,105.565,584200000.0
2007-11-05 07:52:00,105.56,105.59,105.56,105.58,1377300000.0
2007-11-05 07:53:00,105.58,105.58,105.55,105.56,755100000.0
2007-11-05 07:54:00,105.56,105.57,105.54,105.57,611100000.0
2007-11-05 07:55:00,105.57,105.585,105.57,105.58,343700000.0
2007-11-05 07:56:00,105.58,105.58,105.565,105.565,666700000.0
2007-11-05 07:57:00,105.565,105.58,105.545,105.555,712300000.0
2007-11-05 07:58:00,105.555,105.58,105.55,105.57,1550400000.0
2007-11-05 07:59:00,105.57,105.61,105.565,105.6,1219700000.0
2007-11-05 08:00:00,105.6,105.605,105.565,105.58,1549100000.0
2007-11-05 08:01:00,105.58,105.605,105.575,105.6,1148100000.0
2007-11-05 08:02:00,105.6,105.6,105.58,105.585,764500000.0
2007-11-05 08:03:00,105.59,105.595,105.57,105.58,963900000.0
2007-11-05 08:04:00,105.58,105.61,105.58,105.61,1476800000.0
2007-11-05 08:05:00,105.61,105.61,105.59,105.605,1419399999.0
2007-11-05 08:06:00,105.605,105.65,105.605,105.64,1560899998.0
2007-11-05 08:07:00,105.64,105.65,105.625,105.65,511200000.0
2007-11-05 08:08:00,105.65,105.66,105.645,105.66,702400000.0
2007-11-05 08:09:00,105.66,105.66,105.645,105.65,419300000.0
2007-11-05 08:10:00,105.65,105.67,105.64,105.665,737300000.0
2007-11-05 08:11:00,105.665,105.715,105.66,105.715,628900000.0
2007-11-05 08:12:00,105.715,105.715,105.695,105.695,206900000.0
2007-11-05 08:13:00,105.695,105.7,105.685,105.685,324800000.0
2007-11-05 08:14:00,105.685,105.7,105.68,105.69,412200000.0
2007-11-05 08:15:00,105.69,105.72,105.69,105.72,498400000.0
2007-11-05 08:16:00,105.72,105.72,105.69,105.7,340100000.0
2007-11-05 08:17:00,105.7,105.705,105.68,105.68,667000000.0
2007-11-05 08:18:00,105.68,105.7,105.68,105.69,511300000.0
2007-11-05 08:19:00,105.69,105.71,105.675,105.685,495800000.0
2007-11-05 08:20:00,105.685,105.69,105.65,105.66,1089800000.0
2007-11-05 08:21:00,105.66,105.715,105.65,105.66,1809699999.0
2007-11-05 08:22:00,105.66,105.66,105.625,105.63,1627799990.0
2007-11-05 08:23:00,105.63,105.65,105.62,105.63,1682199997.0
2007-11-05 08:24:00,105.63,105.64,105.625,105.64,986500000.0
2007-11-05 08:25:00,105.64,105.64,105.625,105.625,1646699992.0
2007-11-05 08:26:00,105.625,105.665,105.625,105.65,1923499964.0
2007-11-05 08:27:00,105.65,105.66,105.61,105.62,1792299995.0
2007-11-05 08:28:00,105.62,105.62,105.6,105.62,1980000000.0
2007-11-05 08:29:00,105.62,105.65,105.62,105.64,1603200000.0
2007-11-05 08:30:00,105.57,105.57,105.55,105.56,811800000.0
2007-11-05 08:31:00,105.64,105.65,105.625,105.625,811800000.0
2007-11-05 08:32:00,105.625,105.65,105.625,105.64,840500000.0
2007-11-05 08:33:00,105.64,105.67,105.64,105.655,1937399961.0
2007-11-05 08:34:00,105.52,105.56,105.52,105.54,1789400000.0
2007-11-05 08:35:00,105.66,105.67,105.65,105.65,1789400000.0
2007-11-05 08:36:00,105.65,105.66,105.65,105.65,1884800000.0
2007-11-05 08:37:00,105.65,105.65,105.63,105.645,1228800000.0
2007-11-05 08:38:00,105.645,105.68,105.645,105.68,664800000.0
2007-11-05 08:39:00,105.68,105.705,105.67,105.68,1082400000.0
2007-11-05 08:40:00,105.68,105.695,105.665,105.695,1091000000.0
2007-11-05 08:41:00,105.695,105.695,105.65,105.655,735299994.0
2007-11-05 08:42:00,105.665,105.665,105.645,105.655,902300000.0
2007-11-05 08:43:00,105.655,105.685,105.65,105.685,578400000.0
2007-11-05 08:44:00,105.685,105.695,105.655,105.67,835799998.0
2007-11-05 08:45:00,105.67,105.675,105.655,105.67,543200000.0
2007-11-05 08:46:00,105.67,105.685,105.67,105.675,532800000.0
2007-11-05 08:47:00,105.675,105.69,105.665,105.68,496000000.0
2007-11-05 08:48:00,105.68,105.69,105.675,105.69,628000000.0
2007-11-05 08:49:00,105.69,105.7,105.69,105.7,856800000.0
2007-11-05 08:50:00,105.7,105.72,105.7,105.72,466400000.0
2007-11-05 08:51:00,105.72,105.74,105.71,105.74,467200000.0
2007-11-05 08:52:00,105.74,105.74,105.725,105.73,464000000.0
2007-11-05 08:53:00,105.73,105.76,105.73,105.745,607900000.0
2007-11-05 08:54:00,105.745,105.83,105.74,105.79,640100000.0
2007-11-05 08:55:00,105.775,105.8,105.76,105.79,736800000.0
2007-11-05 08:56:00,105.79,105.79,105.765,105.77,1436799964.0
2007-11-05 08:57:00,105.77,105.78,105.74,105.74,735200000.0
2007-11-05 08:58:00,105.74,105.77,105.74,105.77,972000000.0
2007-11-05 08:59:00,105.77,105.805,105.77,105.79,1618100000.0
2007-11-05 09:00:00,105.79,105.8,105.73,105.765,706400000.0
2007-11-05 09:01:00,105.765,105.77,105.75,105.76,1357999995.0
2007-11-05 09:02:00,105.76,105.77,105.75,105.75,500000000.0
2007-11-05 09:03:00,105.75,105.75,105.675,105.675,656000000.0
2007-11-05 09:04:00,105.665,105.7,105.655,105.7,1145200000.0
2007-11-05 09:05:00,105.7,105.745,105.7,105.74,608800000.0
2007-11-05 09:06:00,105.74,105.77,105.74,105.755,775200000.0
2007-11-05 09:07:00,105.755,105.76,105.755,105.76,1762200000.0
2007-11-05 09:08:00,105.76,105.79,105.76,105.785,675000000.0
2007-11-05 09:09:00,105.78,105.78,105.76,105.78,988800000.0
2007-11-05 09:10:00,105.78,105.79,105.76,105.775,802900000.0
2007-11-05 09:11:00,105.775,105.78,105.76,105.765,436899999.0
2007-11-05 09:12:00,105.765,105.77,105.75,105.76,519200000.0
2007-11-05 09:13:00,105.76,105.76,105.75,105.76,1316800000.0
2007-11-05 09:14:00,105.76,105.77,105.72,105.74,1184100000.0
2007-11-05 09:15:00,105.74,105.76,105.715,105.735,1083199999.0
2007-11-05 09:16:00,105.74,105.77,105.72,105.76,1536300005.0
2007-11-05 09:17:00,105.755,105.765,105.735,105.735,1866500000.0
2007-11-05 09:18:00,105.74,105.74,105.715,105.725,2047700000.0
2007-11-05 09:19:00,105.725,105.745,105.71,105.71,1413100000.0
2007-11-05 09:20:00,105.71,105.72,105.675,105.685,1976400000.0
2007-11-05 09:21:00,105.685,105.69,105.68,105.68,760200000.0
2007-11-05 09:22:00,105.68,105.69,105.65,105.65,640400000.0
2007-11-05 09:23:00,105.645,105.65,105.625,105.63,1748000000.0
2007-11-05 09:24:00,105.63,105.64,105.62,105.62,1131200000.0
2007-11-05 09:25:00,105.62,105.62,105.59,105.6,1701600002.0
2007-11-05 09:26:00,105.61,105.63,105.61,105.63,1217800000.0
2007-11-05 09:27:00,105.63,105.63,105.6,105.61,1324700000.0
2007-11-05 09:28:00,105.605,105.62,105.575,105.575,1804200000.0
2007-11-05 09:29:00,105.575,105.58,105.56,105.575,1002100001.0
2007-11-05 09:30:00,105.575,105.59,105.565,105.57,1108000000.0
2007-11-05 09:31:00,105.57,105.57,105.51,105.51,691200001.0
2007-11-05 09:32:00,105.51,105.51,105.495,105.5,960800000.0
2007-11-05 09:33:00,105.5,105.55,105.5,105.52,1280400000.0
2007-11-05 09:34:00,105.53,105.57,105.52,105.555,1546800002.0
2007-11-05 09:35:00,105.555,105.555,105.525,105.525,302400000.0
2007-11-05 09:36:00,105.525,105.55,105.505,105.51,507200000.0
2007-11-05 09:37:00,105.51,105.52,105.505,105.505,696300000.0
2007-11-05 09:38:00,105.505,105.52,105.49,105.5,1047200000.0
2007-11-05 09:39:00,105.5,105.5,105.485,105.49,937800000.0
2007-11-05 09:40:00,105.49,105.525,105.485,105.515,1138400004.0
2007-11-05 09:41:00,105.515,105.52,105.455,105.47,1137499998.0
2007-11-05 09:42:00,105.47,105.49,105.44,105.46,1120800000.0
2007-11-05 09:43:00,105.46,105.485,105.445,105.485,1857499985.0
2007-11-05 09:44:00,105.485,105.485,105.435,105.445,1202399996.0
2007-11-05 09:45:00,105.445,105.445,105.425,105.435,861599999.0
2007-11-05 09:46:00,105.435,105.445,105.425,105.435,1525600038.0
2007-11-05 09:47:00,105.445,105.445,105.4,105.415,1500799965.0
2007-11-05 09:48:00,105.415,105.44,105.405,105.41,614300000.0
2007-11-05 09:49:00,105.405,105.41,105.395,105.4,959000001.0
2007-11-05 09:50:00,105.4,105.455,105.4,105.455,869600000.0
2007-11-05 09:51:00,105.455,105.455,105.425,105.435,993999990.0
2007-11-05 09:52:00,105.435,105.435,105.375,105.385,876067794.0
2007-11-05 09:53:00,105.385,105.395,105.365,105.365,479200000.0
2007-11-05 09:54:00,105.365,105.37,105.255,105.3,1027400003.0
2007-11-05 09:55:00,105.3,105.31,105.225,105.225,739200000.0
2007-11-05 09:56:00,105.225,105.265,105.195,105.25,521300000.0
2007-11-05 09:57:00,105.25,105.285,105.215,105.245,542000000.0
2007-11-05 09:58:00,105.24,105.26,105.21,105.25,708600001.0
2007-11-05 09:59:00,105.25,105.28,105.235,105.245,796200002.0
2007-11-05 10:00:00,105.245,105.26,105.205,105.205,818300001.0
2007-11-05 10:01:00,105.205,105.205,105.115,105.125,650500001.0
2007-11-05 10:02:00,105.125,105.135,105.05,105.055,414299999.0
2007-11-05 10:03:00,105.055,105.065,104.99,105.005,968500002.0
2007-11-05 10:04:00,104.99,105.0,104.935,104.94,1315600003.0
2007-11-05 10:05:00,104.935,104.945,104.84,104.9,1468799995.0
2007-11-05 10:06:00,104.9,105.02,104.895,105.02,682400000.0
2007-11-05 10:07:00,105.02,105.13,105.01,105.13,816700000.0
2007-11-05 10:08:00,105.13,105.145,105.09,105.125,776200003.0
2007-11-05 10:09:00,105.12,105.135,105.045,105.045,1038500001.0
2007-11-05 10:10:00,105.045,105.055,105.005,105.045,768200013.0
2007-11-05 10:11:00,105.045,105.09,105.045,105.085,1032394688.0
2007-11-05 10:12:00,105.085,105.11,105.04,105.08,684900012.0
2007-11-05 10:13:00,105.08,105.145,105.08,105.12,645700004.0
2007-11-05 10:14:00,105.12,105.12,105.045,105.055,655800000.0
2007-11-05 10:15:00,105.055,105.075,105.015,105.035,1495899990.0
2007-11-05 10:16:00,105.035,105.15,105.025,105.145,727899996.0
2007-11-05 10:17:00,105.145,105.145,105.055,105.06,712499736.0
2007-11-05 10:18:00,105.06,105.09,105.06,105.08,922100002.0
2007-11-05 10:19:00,105.08,105.095,105.06,105.08,337200000.0
2007-11-05 10:20:00,105.09,105.105,105.06,105.085,920495399.0
2007-11-05 10:21:00,105.085,105.09,104.995,104.995,336800000.0
2007-11-05 10:22:00,104.98,105.02,104.96,104.975,1090099993.0
2007-11-05 10:23:00,104.965,105.02,104.945,105.02,1013700000.0
2007-11-05 10:24:00,105.02,105.05,105.005,105.025,630199997.0
2007-11-05 10:25:00,105.025,105.03,105.01,105.015,684000000.0
2007-11-05 10:26:00,105.015,105.03,105.005,105.03,580348443.0
2007-11-05 10:27:00,105.03,105.05,104.995,104.995,894448035.0
2007-11-05 10:28:00,104.995,105.015,104.935,104.955,383400000.0
2007-11-05 10:29:00,104.955,104.955,104.88,104.88,898500008.0
2007-11-05 10:30:00,104.895,104.895,104.76,104.775,1259299998.0
2007-11-05 10:31:00,104.785,104.835,104.775,104.82,1409099999.0
2007-11-05 10:32:00,104.825,104.835,104.81,104.825,998700000.0
2007-11-05 10:33:00,104.825,104.85,104.825,104.835,658200000.0
2007-11-05 10:34:00,104.835,104.88,104.83,104.845,898400000.0
2007-11-05 10:35:00,104.845,104.88,104.835,104.875,640800000.0
2007-11-05 10:36:00,104.875,104.895,104.87,104.895,588800000.0
2007-11-05 10:37:00,104.89,104.91,104.885,104.905,1085600000.0
2007-11-05 10:38:00,104.905,104.93,104.89,104.915,1872799989.0
2007-11-05 10:39:00,104.9,104.975,104.9,104.935,818700000.0
2007-11-05 10:40:00,104.93,104.96,104.92,104.95,634000000.0
2007-11-05 10:41:00,104.95,104.96,104.94,104.96,739800000.0
2007-11-05 10:42:00,104.96,104.965,104.955,104.96,294400000.0
2007-11-05 10:43:00,104.96,104.96,104.925,104.93,634400000.0
2007-11-05 10:44:00,104.93,104.93,104.9,104.91,1107400000.0
2007-11-05 10:45:00,104.91,104.945,104.905,104.945,734199992.0
2007-11-05 10:46:00,104.945,104.995,104.945,104.995,565300000.0
2007-11-05 10:47:00,104.995,105.02,104.985,104.995,515700000.0
2007-11-05 10:48:00,104.995,105.015,104.99,105.01,522400001.0
2007-11-05 10:49:00,105.01,105.065,105.01,105.05,328700000.0
2007-11-05 10:50:00,105.05,105.15,105.05,105.095,1507899995.0
2007-11-05 10:51:00,105.095,105.165,105.095,105.12,780800000.0
2007-11-05 10:52:00,105.12,105.2,105.11,105.2,986299998.0
2007-11-05 10:53:00,105.2,105.235,105.195,105.22,1261600001.0
2007-11-05 10:54:00,105.22,105.23,105.205,105.215,874000000.0
2007-11-05 10:55:00,105.215,105.265,105.215,105.265,522400000.0
2007-11-05 10:56:00,105.265,105.29,105.255,105.28,872200003.0
2007-11-05 10:57:00,105.28,105.3,105.265,105.295,469499999.0
2007-11-05 10:58:00,105.295,105.305,105.28,105.305,1859799977.0
2007-11-05 10:59:00,105.305,105.315,105.255,105.26,1780799994.0
2007-11-05 11:00:00,105.09,105.1,104.93,104.97,774800000.0
2007-11-05 11:01:00,105.28,105.295,105.26,105.27,774800000.0
2007-11-05 11:02:00,105.27,105.27,105.185,105.2,1592800003.0
2007-11-05 11:03:00,105.2,105.205,105.185,105.2,2145699972.0
2007-11-05 11:04:00,105.01,105.03,104.95,104.98,1004000000.0
2007-11-05 11:05:00,105.185,105.245,105.185,105.235,1004000000.0
2007-11-05 11:06:00,105.235,105.255,105.22,105.245,1379299994.0
2007-11-05 11:07:00,105.25,105.25,105.21,105.22,1181899996.0
2007-11-05 11:08:00,105.22,105.235,105.175,105.205,1056000001.0
2007-11-05 11:09:00,105.205,105.22,105.17,105.17,1247399990.0
2007-11-05 11:10:00,105.17,105.19,105.16,105.175,1288599992.0
2007-11-05 11:11:00,105.175,105.175,105.13,105.145,1080800000.0
2007-11-05 11:12:00,105.145,105.145,105.07,105.085,1096099999.0
2007-11-05 11:13:00,105.085,105.13,105.085,105.115,877499999.0
2007-11-05 11:14:00,105.115,105.12,105.09,105.095,2127200023.0
2007-11-05 11:15:00,105.095,105.125,105.095,105.125,1909699940.0
2007-11-05 11:16:00,105.125,105.155,105.125,105.135,744300000.0
2007-11-05 11:17:00,105.13,105.135,105.115,105.115,1002500000.0
2007-11-05 11:18:00,105.115,105.145,105.11,105.13,1148100000.0
2007-11-05 11:19:00,105.135,105.16,105.13,105.16,646900000.0
2007-11-05 11:20:00,105.16,105.205,105.15,105.2,760300000.0
2007-11-05 11:21:00,105.2,105.255,105.2,105.255,1011899998.0
2007-11-05 11:22:00,105.25,105.255,105.21,105.235,680000000.0
2007-11-05 11:23:00,105.235,105.235,105.175,105.185,422600000.0
2007-11-05 11:24:00,105.185,105.205,105.185,105.185,379800000.0
2007-11-05 11:25:00,105.185,105.19,105.175,105.175,562000000.0
2007-11-05 11:26:00,105.175,105.195,105.17,105.195,982000000.0
2007-11-05 11:27:00,105.195,105.275,105.185,105.27,1103200000.0
2007-11-05 11:28:00,105.27,105.31,105.265,105.285,1139900000.0
2007-11-05 11:29:00,105.285,105.3,105.265,105.3,1184400000.0
2007-11-05 11:30:00,105.3,105.305,105.27,105.285,1310100000.0
2007-11-05 11:31:00,105.285,105.285,105.265,105.275,1219200000.0
2007-11-05 11:32:00,105.275,105.275,105.165,105.205,1411800000.0
2007-11-05 11:33:00,105.205,105.215,105.185,105.2,993200001.0
2007-11-05 11:34:00,105.205,105.225,105.195,105.225,778000000.0
2007-11-05 11:35:00,105.225,105.23,105.2,105.23,585000000.0
2007-11-05 11:36:00,105.23,105.25,105.215,105.245,670200000.0
2007-11-05 11:37:00,105.245,105.25,105.175,105.18,669399998.0
2007-11-05 11:38:00,105.18,105.185,105.15,105.155,1211899999.0
2007-11-05 11:39:00,105.155,105.185,105.155,105.16,1240799997.0
2007-11-05 11:40:00,105.16,105.175,105.15,105.165,1800399991.0
2007-11-05 11:41:00,105.16,105.205,105.14,105.195,1521999994.0
2007-11-05 11:42:00,105.195,105.205,105.16,105.185,1086399999.0
2007-11-05 11:43:00,105.185,105.195,105.185,105.195,768800000.0
2007-11-05 11:44:00,105.195,105.215,105.175,105.175,1308800000.0
2007-11-05 11:45:00,105.175,105.19,105.165,105.175,1178400000.0
2007-11-05 11:46:00,105.175,105.205,105.155,105.195,768599998.0
2007-11-05 11:47:00,105.195,105.26,105.195,105.255,1435200000.0
2007-11-05 11:48:00,105.255,105.335,105.25,105.255,1296700001.0
2007-11-05 11:49:00,105.255,105.255,105.205,105.21,1551200000.0
2007-11-05 11:50:00,105.21,105.22,105.19,105.19,1583200000.0
2007-11-05 11:51:00,105.19,105.2,105.165,105.17,1824000019.0
2007-11-05 11:52:00,105.17,105.175,105.135,105.135,778500000.0
2007-11-05 11:53:00,105.135,105.14,105.12,105.12,753299999.0
2007-11-05 11:54:00,105.12,105.14,105.085,105.085,926400000.0
2007-11-05 11:55:00,105.085,105.085,105.015,105.015,1094000000.0
2007-11-05 11:56:00,105.01,105.09,105.01,105.055,1699099992.0
2007-11-05 11:57:00,105.055,105.085,105.05,105.085,1474099994.0
2007-11-05 11:58:00,105.085,105.125,105.07,105.1,535000000.0
2007-11-05 11:59:00,105.1,105.1,105.08,105.1,361000000.0
2007-11-05 12:00:00,105.1,105.115,104.965,104.99,892900000.0
2007-11-05 12:01:00,104.99,104.995,104.935,104.99,1825700006.0
2007-11-05 12:02:00,104.99,105.02,104.985,104.995,988799999.0
2007-11-05 12:03:00,104.99,105.025,104.97,105.0,1090624401.0
2007-11-05 12:04:00,105.0,105.04,104.965,104.985,1248161018.0
2007-11-05 12:05:00,104.985,105.075,104.985,105.07,569700000.0
2007-11-05 12:06:00,105.075,105.1,105.065,105.065,643300000.0
2007-11-05 12:07:00,105.065,105.095,105.065,105.07,1327199999.0
2007-11-05 12:08:00,105.07,105.085,105.065,105.085,1267400000.0
2007-11-05 12:09:00,105.085,105.09,105.075,105.075,1524300000.0
2007-11-05 12:10:00,105.075,105.09,105.035,105.085,844200000.0
2007-11-05 12:11:00,105.085,105.11,105.075,105.095,1013599999.0
2007-11-05 12:12:00,105.095,105.105,105.065,105.085,887999998.0
2007-11-05 12:13:00,105.085,105.105,105.075,105.08,1068000000.0
2007-11-05 12:14:00,105.08,105.11,105.035,105.035,671150000.0
2007-11-05 12:15:00,105.035,105.055,105.005,105.005,820799999.0
2007-11-05 12:16:00,105.005,105.03,104.995,105.015,1099399997.0
2007-11-05 12:17:00,105.015,105.045,105.01,105.035,428800000.0
2007-11-05 12:18:00,105.035,105.045,104.955,104.96,459100000.0
2007-11-05 12:19:00,104.96,104.96,104.935,104.95,1148200000.0
2007-11-05 12:20:00,104.95,104.98,104.93,104.955,999099990.0
2007-11-05 12:21:00,104.955,104.955,104.915,104.92,1193499999.0
2007-11-05 12:22:00,104.92,104.94,104.915,104.92,783300000.0
2007-11-05 12:23:00,104.92,104.95,104.92,104.95,802500004.0
2007-11-05 12:24:00,104.95,104.96,104.945,104.955,397600000.0
2007-11-05 12:25:00,104.955,104.98,104.95,104.98,738600000.0
2007-11-05 12:26:00,104.985,105.01,104.975,105.01,889100001.0
2007-11-05 12:27:00,105.01,105.08,105.005,105.065,1097200000.0
2007-11-05 12:28:00,105.055,105.065,105.035,105.055,521600000.0
2007-11-05 12:29:00,105.055,105.055,105.025,105.03,332000000.0
2007-11-05 12:30:00,105.03,105.035,104.985,104.985,1230899995.0
2007-11-05 12:31:00,104.985,104.985,104.92,104.925,823200000.0
2007-11-05 12:32:00,104.925,104.935,104.92,104.93,558400000.0
2007-11-05 12:33:00,104.93,104.98,104.925,104.98,993400002.0
2007-11-05 12:34:00,104.975,104.975,104.92,104.935,1638699998.0
2007-11-05 12:35:00,104.935,104.94,104.92,104.935,727999999.0
2007-11-05 12:36:00,104.935,104.97,104.92,104.93,1804999995.0
2007-11-05 12:37:00,104.93,104.995,104.92,104.985,548800000.0
2007-11-05 12:38:00,104.985,104.995,104.925,104.935,599999995.0
2007-11-05 12:39:00,104.95,104.96,104.925,104.93,1089799997.0
2007-11-05 12:40:00,104.93,104.94,104.92,104.935,1026400000.0
2007-11-05 12:41:00,104.935,104.975,104.935,104.955,977500000.0
2007-11-05 12:42:00,104.955,104.975,104.945,104.97,879900000.0
2007-11-05 12:43:00,104.975,104.985,104.955,104.955,592300009.0
2007-11-05 12:44:00,104.955,104.97,104.935,104.97,963900000.0
2007-11-05 12:45:00,104.965,104.985,104.935,104.935,1464856262.0
2007-11-05 12:46:00,104.935,104.935,104.88,104.9,1313650054.0
2007-11-05 12:47:00,104.9,104.92,104.88,104.89,827200000.0
2007-11-05 12:48:00,104.88,104.895,104.795,104.795,859999994.0
2007-11-05 12:49:00,104.795,104.825,104.735,104.79,1000400000.0
2007-11-05 12:50:00,104.79,104.82,104.775,104.81,706400000.0
2007-11-05 12:51:00,104.81,104.815,104.75,104.75,1898199981.0
2007-11-05 12:52:00,104.75,104.775,104.725,104.765,1196300002.0
2007-11-05 12:53:00,104.765,104.835,104.765,104.825,1143200001.0
2007-11-05 12:54:00,104.825,104.86,104.815,104.84,1422200001.0
2007-11-05 12:55:00,104.84,104.875,104.84,104.865,1115699998.0
2007-11-05 12:56:00,104.865,104.895,104.85,104.875,887899999.0
2007-11-05 12:57:00,104.875,104.895,104.875,104.895,1064000000.0
2007-11-05 12:58:00,104.895,104.92,104.895,104.91,864800000.0
2007-11-05 12:59:00,104.915,104.915,104.885,104.895,604800001.0
2007-11-05 13:00:00,104.895,104.895,104.855,104.875,492800000.0
2007-11-05 13:01:00,104.875,104.88,104.835,104.835,1581800001.0
2007-11-05 13:02:00,104.835,104.84,104.805,104.815,764000001.0
2007-11-05 13:03:00,104.805,104.845,104.795,104.845,1523599971.0
2007-11-05 13:04:00,104.845,104.85,104.795,104.8,984800000.0
2007-11-05 13:05:00,104.8,104.805,104.76,104.76,983200000.0
2007-11-05 13:06:00,104.76,104.76,104.63,104.635,1042399998.0
2007-11-05 13:07:00,104.64,104.655,104.59,104.615,1351099994.0
2007-11-05 13:08:00,104.615,104.715,104.615,104.71,1334299996.0
2007-11-05 13:09:00,104.705,104.715,104.675,104.685,1368899996.0
2007-11-05 13:10:00,104.68,104.685,104.645,104.67,799999998.0
2007-11-05 13:11:00,104.67,104.685,104.595,104.595,737600000.0
2007-11-05 13:12:00,104.59,104.605,104.585,104.59,880800000.0
2007-11-05 13:13:00,104.59,104.59,104.565,104.58,1034399999.0
2007-11-05 13:14:00,104.58,104.585,104.525,104.57,872000000.0
2007-11-05 13:15:00,104.57,104.62,104.545,104.605,866400000.0
2007-11-05 13:16:00,104.605,104.635,104.605,104.625,1393000002.0
2007-11-05 13:17:00,104.625,104.665,104.615,104.635,1072799995.0
2007-11-05 13:18:00,104.635,104.685,104.615,104.685,1192899998.0
2007-11-05 13:19:00,104.685,104.695,104.675,104.685,1609700000.0
2007-11-05 13:20:00,104.685,104.705,104.685,104.69,1351200001.0
2007-11-05 13:21:00,104.71,104.79,104.71,104.76,1159800001.0
2007-11-05 13:22:00,104.795,104.805,104.755,104.775,1159800001.0
2007-11-05 13:23:00,104.775,104.79,104.765,104.79,2052899998.0
2007-11-05 13:24:00,104.79,104.79,104.76,104.76,1382899997.0
2007-11-05 13:25:00,104.765,104.775,104.745,104.745,1298200004.0
2007-11-05 13:26:00,104.745,104.755,104.705,104.715,1036000000.0
2007-11-05 13:27:00,104.715,104.745,104.705,104.745,1169600000.0
2007-11-05 13:28:00,104.745,104.775,104.745,104.755,1392200003.0
2007-11-05 13:29:00,104.755,104.795,104.745,104.755,2022599980.0
2007-11-05 13:30:00,104.755,104.77,104.73,104.77,1592800000.0
2007-11-05 13:31:00,104.77,104.79,104.755,104.78,1265500001.0
2007-11-05 13:32:00,104.7,104.71,104.67,104.67,1000000014.0
2007-11-05 13:33:00,104.705,104.715,104.705,104.715,1000000014.0
2007-11-05 13:34:00,104.715,104.73,104.695,104.695,1770500018.0
2007-11-05 13:35:00,104.7,104.75,104.695,104.745,1272000003.0
2007-11-05 13:36:00,104.745,104.76,104.7,104.71,1336800000.0
2007-11-05 13:37:00,104.71,104.72,104.7,104.71,1825800000.0
2007-11-05 13:38:00,104.71,104.725,104.705,104.705,1809599999.0
2007-11-05 13:39:00,104.705,104.725,104.705,104.715,1365900000.0
2007-11-05 13:40:00,104.715,104.715,104.685,104.705,1666900002.0
2007-11-05 13:41:00,104.7,104.71,104.665,104.67,1331300000.0
2007-11-05 13:42:00,104.67,104.685,104.67,104.675,657600000.0
2007-11-05 13:43:00,104.675,104.695,104.675,104.695,684800000.0
2007-11-05 13:44:00,104.695,104.705,104.67,104.695,1773300005.0
2007-11-05 13:45:00,104.75,104.76,104.75,104.76,1973099999.0
2007-11-05 13:46:00,104.705,104.72,104.705,104.715,1973099999.0
2007-11-05 13:47:00,104.715,104.74,104.715,104.73,1280400000.0
2007-11-05 13:48:00,104.73,104.75,104.725,104.735,794400000.0
2007-11-05 13:49:00,104.735,104.74,104.72,104.74,609700000.0
2007-11-05 13:50:00,104.74,104.785,104.74,104.77,1028699988.0
2007-11-05 13:51:00,104.77,104.77,104.75,104.755,676400000.0
2007-11-05 13:52:00,104.75,104.77,104.75,104.77,652300000.0
2007-11-05 13:53:00,104.77,104.855,104.755,104.855,442400000.0
2007-11-05 13:54:00,104.865,104.935,104.85,104.875,1292000000.0
2007-11-05 13:55:00,104.875,104.89,104.87,104.875,1179999997.0
2007-11-05 13:56:00,104.875,104.875,104.825,104.83,1614999992.0
2007-11-05 13:57:00,104.83,104.85,104.76,104.785,514000002.0
2007-11-05 13:58:00,104.78,104.785,104.745,104.745,879900000.0
2007-11-05 13:59:00,104.745,104.745,104.71,104.72,499900000.0
2007-11-05 14:00:00,104.72,104.795,104.68,104.685,648100000.0
2007-11-05 14:01:00,104.685,104.725,104.685,104.715,1081700001.0
2007-11-05 14:02:00,104.71,104.74,104.7,104.74,560499998.0
2007-11-05 14:03:00,104.74,104.78,104.735,104.765,856800000.0
2007-11-05 14:04:00,104.765,104.77,104.705,104.71,1109000003.0
2007-11-05 14:05:00,104.71,104.74,104.7,104.715,675200000.0
2007-11-05 14:06:00,104.715,104.795,104.715,104.765,639900000.0
2007-11-05 14:07:00,104.765,104.78,104.73,104.735,1421800021.0
2007-11-05 14:08:00,104.735,104.74,104.71,104.72,521600000.0
2007-11-05 14:09:00,104.72,104.72,104.68,104.71,417000000.0
2007-11-05 14:10:00,104.71,104.745,104.71,104.74,441600000.0
2007-11-05 14:11:00,104.74,104.74,104.645,104.675,697399983.0
2007-11-05 14:12:00,104.675,104.68,104.66,104.665,893896791.0
2007-11-05 14:13:00,104.665,104.675,104.66,104.66,1341999202.0
2007-11-05 14:14:00,104.66,104.69,104.66,104.69,475208023.0
2007-11-05 14:15:00,104.69,104.705,104.67,104.705,766100000.0
2007-11-05 14:16:00,104.705,104.74,104.7,104.74,1089300000.0
2007-11-05 14:17:00,104.735,104.765,104.725,104.765,1138300001.0
2007-11-05 14:18:00,104.765,104.795,104.75,104.75,944000000.0
2007-11-05 14:19:00,104.75,104.75,104.725,104.74,956700000.0
2007-11-05 14:20:00,104.74,104.765,104.715,104.715,560799998.0
2007-11-05 14:21:00,104.715,104.8,104.715,104.77,1220099989.0
2007-11-05 14:22:00,104.77,104.795,104.765,104.785,734400000.0
2007-11-05 14:23:00,104.785,104.785,104.76,104.76,450400000.0
2007-11-05 14:24:00,104.76,104.76,104.74,104.75,313666578.0
2007-11-05 14:25:00,104.75,104.77,104.74,104.765,385000000.0
2007-11-05 14:26:00,104.765,104.775,104.755,104.77,732800000.0
2007-11-05 14:27:00,104.77,104.78,104.745,104.755,852800000.0
2007-11-05 14:28:00,104.755,104.755,104.705,104.73,674699999.0
2007-11-05 14:29:00,104.725,104.755,104.725,104.745,983059178.0
2007-11-05 14:30:00,104.745,104.765,104.745,104.755,1501600000.0
2007-11-05 14:31:00,104.755,104.765,104.715,104.72,725700000.0
2007-11-05 14:32:00,104.72,104.73,104.69,104.69,783532890.0
2007-11-05 14:33:00,104.69,104.715,104.69,104.695,1025339848.0
2007-11-05 14:34:00,104.695,104.725,104.695,104.725,1380000000.0
2007-11-05 14:35:00,104.725,104.76,104.72,104.725,1069599999.0
2007-11-05 14:36:00,104.725,104.73,104.72,104.73,443200000.0
2007-11-05 14:37:00,104.73,104.76,104.71,104.755,616000000.0
2007-11-05 14:38:00,104.755,104.755,104.67,104.715,1060600004.0
2007-11-05 14:39:00,104.715,104.74,104.685,104.74,1333958290.0
2007-11-05 14:40:00,104.74,104.815,104.74,104.815,1628599996.0
2007-11-05 14:41:00,104.815,104.85,104.68,104.725,908000000.0
2007-11-05 14:42:00,104.725,104.75,104.725,104.74,1042990113.0
2007-11-05 14:43:00,104.74,104.74,104.73,104.735,1338791445.0
2007-11-05 14:44:00,104.735,104.75,104.715,104.745,1296650000.0
2007-11-05 14:45:00,104.745,104.77,104.745,104.765,866400000.0
2007-11-05 14:46:00,104.765,104.83,104.755,104.83,1044800000.0
2007-11-05 14:47:00,104.83,104.935,104.83,104.92,973400000.0
2007-11-05 14:48:00,104.92,104.93,104.885,104.91,1393499992.0
2007-11-05 14:49:00,104.91,104.955,104.835,104.835,720000000.0
2007-11-05 14:50:00,104.835,104.85,104.825,104.85,388800000.0
2007-11-05 14:51:00,104.85,104.91,104.835,104.905,1221600000.0
2007-11-05 14:52:00,104.905,104.915,104.865,104.865,1229599999.0
2007-11-05 14:53:00,104.865,104.87,104.84,104.845,1399200011.0
2007-11-05 14:54:00,104.845,104.845,104.81,104.83,1550300000.0
2007-11-05 14:55:00,104.83,104.86,104.815,104.855,1154400000.0
2007-11-05 14:56:00,104.85,104.88,104.85,104.865,919100000.0
2007-11-05 14:57:00,104.865,104.89,104.855,104.89,1428800000.0
2007-11-05 14:58:00,104.89,104.92,104.885,104.92,1722500003.0
2007-11-05 14:59:00,104.92,104.945,104.92,104.94,742500000.0
2007-11-05 15:00:00,104.94,104.94,104.905,104.92,481600000.0
2007-11-05 15:01:00,104.92,104.925,104.9,104.905,1258399999.0
2007-11-05 15:02:00,104.905,104.915,104.905,104.915,391200001.0
2007-11-05 15:03:00,104.915,104.915,104.88,104.895,682200001.0
2007-11-05 15:04:00,104.89,104.91,104.885,104.9,950500000.0
2007-11-05 15:05:00,104.9,104.925,104.875,104.885,880800000.0
2007-11-05 15:06:00,104.885,104.91,104.875,104.88,992000000.0
2007-11-05 15:07:00,104.88,104.925,104.875,104.92,541000000.0
2007-11-05 15:08:00,104.92,104.935,104.91,104.925,617000000.0
2007-11-05 15:09:00,104.925,104.945,104.905,104.91,706900000.0
2007-11-05 15:10:00,104.91,104.91,104.845,104.875,490300000.0
2007-11-05 15:11:00,104.875,104.895,104.87,104.87,657100000.0
2007-11-05 15:12:00,104.87,104.905,104.865,104.895,949978838.0
2007-11-05 15:13:00,104.895,104.895,104.875,104.88,1109600000.0
2007-11-05 15:14:00,104.88,104.91,104.87,104.885,973600000.0
2007-11-05 15:15:00,104.885,104.91,104.87,104.88,936799999.0
2007-11-05 15:16:00,104.88,104.91,104.86,104.895,1208600001.0
2007-11-05 15:17:00,104.9,104.905,104.85,104.86,1474399999.0
2007-11-05 15:18:00,104.86,104.905,104.85,104.9,561000000.0
2007-11-05 15:19:00,104.9,104.9,104.86,104.865,1307100000.0
2007-11-05 15:20:00,104.86,104.87,104.84,104.86,1004900007.0
2007-11-05 15:21:00,104.72,104.72,104.69,104.69,1076000016.0
2007-11-05 15:22:00,104.7,104.72,104.7,104.71,1076000016.0
2007-11-05 15:23:00,104.9,104.9,104.83,104.83,1076000016.0
2007-11-05 15:24:00,104.83,104.84,104.82,104.84,1665600018.0
2007-11-05 15:25:00,104.84,104.84,104.82,104.83,1089500013.0
2007-11-05 15:26:00,104.83,104.85,104.83,104.83,943200006.0
2007-11-05 15:27:00,104.82,104.86,104.82,104.85,937200001.0
2007-11-05 15:28:00,104.85,104.85,104.795,104.84,852099999.0
2007-11-05 15:29:00,104.84,104.85,104.82,104.85,636400000.0
2007-11-05 15:30:00,104.85,104.85,104.8,104.84,570800005.0
2007-11-05 15:31:00,104.84,104.84,104.81,104.81,424100000.0
2007-11-05 15:32:00,104.81,104.87,104.8,104.845,891400000.0
2007-11-05 15:33:00,104.85,104.85,104.77,104.78,1778299992.0
2007-11-05 15:34:00,104.775,104.8,104.74,104.76,1083100001.0
2007-11-05 15:35:00,104.76,104.765,104.75,104.755,583800000.0
2007-11-05 15:36:00,104.755,104.785,104.74,104.77,1256099993.0
2007-11-05 15:37:00,104.77,104.79,104.755,104.755,1070799999.0
2007-11-05 15:38:00,104.75,104.76,104.73,104.75,700300005.0
2007-11-05 15:39:00,104.75,104.75,104.715,104.75,691499999.0
2007-11-05 15:40:00,104.75,104.755,104.69,104.7,1166100007.0
2007-11-05 15:41:00,104.7,104.74,104.7,104.735,663800003.0
2007-11-05 15:42:00,104.735,104.805,104.7,104.775,1810000010.0
2007-11-05 15:43:00,104.775,104.78,104.73,104.74,707999997.0
2007-11-05 15:44:00,104.74,104.75,104.73,104.73,205500000.0
2007-11-05 15:45:00,104.73,104.74,104.73,104.74,863599999.0
2007-11-05 15:46:00,104.74,104.775,104.74,104.77,321400000.0
2007-11-05 15:47:00,104.765,104.81,104.765,104.81,550200000.0
2007-11-05 15:48:00,104.805,104.9,104.805,104.88,805399999.0
2007-11-05 15:49:00,104.875,104.875,104.81,104.81,709599998.0
2007-11-05 15:50:00,104.815,104.815,104.775,104.785,692000000.0
2007-11-05 15:51:00,104.785,104.815,104.77,104.81,648600000.0
2007-11-05 15:52:00,104.81,104.84,104.8,104.82,502300000.0
2007-11-05 15:53:00,104.82,104.82,104.8,104.81,305500004.0
2007-11-05 15:54:00,104.81,104.83,104.81,104.82,82300000.0
2007-11-05 15:55:00,104.82,104.875,104.8,104.865,255300000.0
2007-11-05 15:56:00,104.865,104.87,104.835,104.85,550999997.0
2007-11-05 15:57:00,104.845,104.905,104.845,104.9,487200000.0
2007-11-05 15:58:00,104.9,104.92,104.9,104.905,419299999.0
2007-11-05 15:59:00,104.905,104.925,104.895,104.915,641600000.0
2007-11-05 16:00:00,104.915,104.93,104.845,104.845,583200000.0
2007-11-05 16:01:00,104.845,104.925,104.845,104.875,1199700014.0
2007-11-05 16:02:00,104.87,104.88,104.855,104.88,326600000.0
2007-11-05 16:03:00,104.88,104.88,104.865,104.865,120800000.0
2007-11-05 16:04:00,104.865,104.935,104.855,104.93,353700000.0
2007-11-05 16:05:00,104.93,104.935,104.87,104.875,486800000.0
2007-11-05 16:06:00,104.875,104.91,104.875,104.885,545199998.0
2007-11-05 16:07:00,104.885,104.885,104.745,104.755,321400000.0
2007-11-05 16:08:00,104.755,104.775,104.735,104.77,694400000.0
2007-11-05 16:09:00,104.77,104.77,104.75,104.755,274100000.0
2007-11-05 16:10:00,104.755,104.77,104.75,104.76,734799988.0
2007-11-05 16:11:00,104.76,104.76,104.745,104.755,208800002.0
2007-11-05 16:12:00,104.755,104.77,104.755,104.77,152400000.0
2007-11-05 16:13:00,104.755,104.77,104.755,104.76,337900000.0
2007-11-05 16:14:00,104.76,104.77,104.72,104.74,637800000.0
2007-11-05 16:15:00,104.74,104.76,104.71,104.71,842199999.0
2007-11-05 16:16:00,104.71,104.73,104.7,104.705,971200000.0
2007-11-05 16:17:00,104.705,104.72,104.7,104.715,476000000.0
2007-11-05 16:18:00,104.715,104.72,104.705,104.72,763200000.0
2007-11-05 16:19:00,104.72,104.735,104.72,104.735,714400000.0
2007-11-05 16:20:00,104.735,104.735,104.72,104.73,842800000.0
2007-11-05 16:21:00,104.73,104.73,104.695,104.695,1168799999.0
2007-11-05 16:22:00,104.695,104.73,104.695,104.725,543600001.0
2007-11-05 16:23:00,104.72,104.73,104.72,104.72,209900000.0
2007-11-05 16:24:00,104.72,104.735,104.715,104.725,171900000.0
2007-11-05 16:25:00,104.725,104.725,104.705,104.715,433800001.0
2007-11-05 16:26:00,104.715,104.745,104.715,104.735,581200001.0
2007-11-05 16:27:00,104.735,104.735,104.675,104.68,828299999.0
2007-11-05 16:28:00,104.68,104.7,104.67,104.675,764699997.0
2007-11-05 16:29:00,104.675,104.705,104.675,104.7,772900000.0
2007-11-05 16:30:00,104.7,104.72,104.665,104.685,978799999.0
2007-11-05 16:31:00,104.685,104.77,104.65,104.72,1065499994.0
2007-11-05 16:32:00,104.72,104.72,104.675,104.685,689699999.0
2007-11-05 16:33:00,104.685,104.69,104.635,104.67,764899997.0
2007-11-05 16:34:00,104.67,104.76,104.67,104.75,627300000.0
2007-11-05 16:35:00,104.755,104.77,104.73,104.745,1012200008.0
2007-11-05 16:36:00,104.75,104.805,104.74,104.805,725900002.0
2007-11-05 16:37:00,104.81,104.925,104.81,104.855,1116299986.0
2007-11-05 16:38:00,104.855,104.94,104.845,104.915,964099994.0
2007-11-05 16:39:00,104.92,105.005,104.92,104.995,1023900014.0
2007-11-05 16:40:00,105.0,105.035,104.96,104.99,966699996.0
2007-11-05 16:41:00,104.98,104.995,104.935,104.98,766299997.0
2007-11-05 16:42:00,104.98,104.98,104.93,104.93,666000003.0
2007-11-05 16:43:00,104.93,104.94,104.9,104.935,868800000.0
2007-11-05 16:44:00,104.94,104.94,104.91,104.92,410800000.0
2007-11-05 16:45:00,104.92,104.94,104.87,104.94,351500000.0
2007-11-05 16:46:00,104.94,105.045,104.935,105.035,985899998.0
2007-11-05 16:47:00,105.04,105.08,105.035,105.065,818399999.0
2007-11-05 16:48:00,105.065,105.065,105.02,105.045,566099998.0
2007-11-05 16:49:00,105.05,105.11,105.045,105.1,389600000.0
2007-11-05 16:50:00,105.105,105.11,104.915,104.915,574900000.0
2007-11-05 16:51:00,104.915,104.97,104.89,104.96,1461699990.0
2007-11-05 16:52:00,104.96,105.02,104.945,104.985,1259800000.0
2007-11-05 16:53:00,104.985,105.05,104.975,105.025,556500000.0
2007-11-05 16:54:00,105.025,105.04,104.985,105.03,530099998.0
2007-11-05 16:55:00,105.025,105.075,105.015,105.055,832499999.0
2007-11-05 16:56:00,105.055,105.17,105.055,105.16,709000002.0
2007-11-05 16:57:00,105.16,105.175,105.085,105.1,907999999.0
2007-11-05 16:58:00,105.095,105.11,105.055,105.07,502399997.0
2007-11-05 16:59:00,105.07,105.075,105.015,105.015,334500000.0
2007-11-05 17:00:00,105.015,105.205,105.015,105.205,609400000.0
2007-11-05 17:01:00,105.205,105.35,105.205,105.29,1077999996.0
2007-11-05 17:02:00,105.285,105.42,105.255,105.365,1021699999.0
2007-11-05 17:03:00,105.365,105.365,105.29,105.29,763599997.0
2007-11-05 17:04:00,105.29,105.29,105.22,105.235,943599998.0
2007-11-05 17:05:00,105.235,105.24,105.19,105.21,927200000.0
2007-11-05 17:06:00,105.215,105.26,105.215,105.22,537899998.0
2007-11-05 17:07:00,105.215,105.285,105.205,105.22,755199995.0
2007-11-05 17:08:00,105.22,105.25,105.185,105.25,507300000.0
2007-11-05 17:09:00,105.245,105.255,105.2,105.235,891795334.0
2007-11-05 17:10:00,105.235,105.345,105.225,105.29,1229786001.0
2007-11-05 17:11:00,105.29,105.305,105.21,105.235,921699994.0
2007-11-05 17:12:00,105.23,105.3,105.215,105.3,501300000.0
2007-11-05 17:13:00,105.3,105.3,105.21,105.21,727200000.0
2007-11-05 17:14:00,105.21,105.305,105.21,105.285,935200000.0
2007-11-05 17:15:00,105.28,105.285,105.22,105.255,912999998.0
2007-11-05 17:16:00,105.255,105.28,105.235,105.245,668199999.0
2007-11-05 17:17:00,105.235,105.24,105.145,105.155,819299997.0
2007-11-05 17:18:00,105.15,105.165,105.125,105.125,820800000.0
2007-11-05 17:19:00,105.125,105.145,105.12,105.135,436800000.0
2007-11-05 17:20:00,105.135,105.2,105.135,105.195,369600000.0
2007-11-05 17:21:00,105.195,105.25,105.18,105.24,1097799996.0
2007-11-05 17:22:00,105.24,105.25,105.185,105.23,608500000.0
2007-11-05 17:23:00,105.225,105.31,105.225,105.295,435900000.0
2007-11-05 17:24:00,105.295,105.35,105.295,105.32,1031199999.0
2007-11-05 17:25:00,105.325,105.355,105.305,105.315,556799997.0
2007-11-05 17:26:00,105.315,105.325,105.29,105.3,659399999.0
2007-11-05 17:27:00,105.305,105.35,105.29,105.335,798899996.0
2007-11-05 17:28:00,105.335,105.335,105.265,105.305,726400000.0
2007-11-05 17:29:00,105.305,105.315,105.215,105.23,550299998.0
2007-11-05 17:30:00,105.23,105.27,105.185,105.235,981000000.0
2007-11-05 17:31:00,105.235,105.245,105.175,105.185,937599999.0
2007-11-05 17:32:00,105.185,105.21,105.185,105.21,448800000.0
2007-11-05 17:33:00,105.205,105.21,105.18,105.21,475200000.0
2007-11-05 17:34:00,105.21,105.22,105.17,105.175,769399999.0
2007-11-05 17:35:00,105.175,105.21,105.165,105.19,758199997.0
2007-11-05 17:36:00,105.195,105.32,105.195,105.31,770300000.0
2007-11-05 17:37:00,105.31,105.32,105.275,105.285,422400000.0
2007-11-05 17:38:00,105.285,105.39,105.28,105.37,385600000.0
2007-11-05 17:39:00,105.37,105.38,105.31,105.32,880000000.0
2007-11-05 17:40:00,105.32,105.33,105.295,105.3,557600000.0
2007-11-05 17:41:00,105.3,105.39,105.3,105.385,344200000.0
2007-11-05 17:42:00,105.385,105.425,105.37,105.415,787900001.0
2007-11-05 17:43:00,105.415,105.485,105.41,105.465,879699998.0
2007-11-05 17:44:00,105.46,105.53,105.455,105.5,740799992.0
2007-11-05 17:45:00,105.5,105.535,105.49,105.51,1012199994.0
2007-11-05 17:46:00,105.51,105.51,105.46,105.49,600000000.0
2007-11-05 17:47:00,105.49,105.52,105.47,105.505,398699999.0
2007-11-05 17:48:00,105.505,105.51,105.465,105.49,988099997.0
2007-11-05 17:49:00,105.48,105.5,105.42,105.425,966399998.0
2007-11-05 17:50:00,105.42,105.435,105.405,105.435,691200000.0
2007-11-05 17:51:00,105.435,105.44,105.415,105.435,239800000.0
2007-11-05 17:52:00,105.435,105.44,105.395,105.425,665300003.0
2007-11-05 17:53:00,105.425,105.45,105.42,105.425,217600000.0
2007-11-05 17:54:00,105.425,105.455,105.42,105.43,654400000.0
2007-11-05 17:55:00,105.43,105.47,105.415,105.45,951599984.0
2007-11-05 17:56:00,105.45,105.455,105.425,105.44,715999997.0
2007-11-05 17:57:00,105.44,105.44,105.32,105.325,767999999.0
2007-11-05 17:58:00,105.325,105.34,105.275,105.305,991000008.0
2007-11-05 17:59:00,105.305,105.33,105.27,105.295,870000008.0
2007-11-05 18:00:00,105.295,105.35,105.295,105.34,856799995.0
2007-11-05 18:01:00,105.34,105.34,105.315,105.33,478499999.0
2007-11-05 18:02:00,105.33,105.365,105.325,105.365,536000000.0
2007-11-05 18:03:00,105.365,105.365,105.33,105.355,505747520.0
2007-11-05 18:04:00,105.355,105.365,105.34,105.35,536104140.0
2007-11-05 18:05:00,105.35,105.37,105.34,105.365,247913087.0
2007-11-05 18:06:00,105.365,105.38,105.3,105.345,689399995.0
2007-11-05 18:07:00,105.335,105.36,105.3,105.3,508000000.0
2007-11-05 18:08:00,105.3,105.315,105.295,105.31,358000000.0
2007-11-05 18:09:00,105.315,105.37,105.305,105.325,622600006.0
2007-11-05 18:10:00,105.325,105.325,105.265,105.265,510300000.0
2007-11-05 18:11:00,105.265,105.265,105.235,105.235,474400001.0
2007-11-05 18:12:00,105.24,105.27,105.235,105.255,210200001.0
2007-11-05 18:13:00,105.255,105.255,105.245,105.25,264900000.0
2007-11-05 18:14:00,105.25,105.29,105.24,105.25,225600000.0
2007-11-05 18:15:00,105.25,105.26,105.22,105.23,268000000.0
2007-11-05 18:16:00,105.23,105.24,105.21,105.225,384600000.0
2007-11-05 18:17:00,105.225,105.225,105.175,105.18,158400000.0
2007-11-05 18:18:00,105.18,105.23,105.165,105.22,374400000.0
2007-11-05 18:19:00,105.225,105.23,105.175,105.175,270500000.0
2007-11-05 18:20:00,105.175,105.21,105.145,105.2,507200000.0
2007-11-05 18:21:00,105.2,105.2,105.15,105.155,732900001.0
2007-11-05 18:22:00,105.15,105.2,105.15,105.2,1068399989.0
2007-11-05 18:23:00,105.2,105.225,105.195,105.2,875999994.0
2007-11-05 18:24:00,105.19,105.215,105.185,105.195,238400000.0
2007-11-05 18:25:00,105.195,105.225,105.195,105.215,180000000.0
2007-11-05 18:26:00,105.215,105.225,105.185,105.205,820000001.0
2007-11-05 18:27:00,105.2,105.22,105.185,105.215,590400000.0
2007-11-05 18:28:00,105.22,105.245,105.2,105.2,852200001.0
2007-11-05 18:29:00,105.2,105.21,105.165,105.2,698400000.0
2007-11-05 18:30:00,105.2,105.21,105.195,105.2,221600000.0
2007-11-05 18:31:00,105.2,105.23,105.195,105.225,420799998.0
2007-11-05 18:32:00,105.225,105.225,105.195,105.21,881599992.0
2007-11-05 18:33:00,105.21,105.245,105.21,105.24,738399995.0
2007-11-05 18:34:00,105.24,105.25,105.225,105.24,552600000.0
2007-11-05 18:35:00,105.24,105.255,105.225,105.225,412799997.0
2007-11-05 18:36:00,105.225,105.235,105.19,105.23,594180986.0
2007-11-05 18:37:00,105.23,105.26,105.23,105.23,515092845.0
2007-11-05 18:38:00,105.23,105.23,105.18,105.19,748361980.0
2007-11-05 18:39:00,105.19,105.23,105.19,105.21,552000000.0
2007-11-05 18:40:00,105.21,105.335,105.21,105.33,480800000.0
2007-11-05 18:41:00,105.33,105.385,105.33,105.375,478900000.0
2007-11-05 18:42:00,105.37,105.375,105.335,105.365,911199992.0
2007-11-05 18:43:00,105.365,105.38,105.36,105.375,396000000.0
2007-11-05 18:44:00,105.375,105.4,105.375,105.39,729199997.0
2007-11-05 18:45:00,105.395,105.415,105.375,105.4,563900000.0
2007-11-05 18:46:00,105.4,105.41,105.375,105.39,550999998.0
2007-11-05 18:47:00,105.39,105.405,105.365,105.39,392195146.0
2007-11-05 18:48:00,105.395,105.41,105.36,105.365,282499999.0
2007-11-05 18:49:00,105.365,105.385,105.345,105.385,223200000.0
2007-11-05 18:50:00,105.38,105.38,105.355,105.355,409100000.0
2007-11-05 18:51:00,105.36,105.36,105.335,105.34,552899997.0
2007-11-05 18:52:00,105.34,105.34,105.31,105.31,816599990.0
2007-11-05 18:53:00,105.31,105.345,105.31,105.34,298700001.0
2007-11-05 18:54:00,105.34,105.385,105.335,105.34,279900000.0
2007-11-05 18:55:00,105.34,105.34,105.315,105.32,538359940.0
2007-11-05 18:56:00,105.32,105.35,105.31,105.325,716766170.0
2007-11-05 18:57:00,105.33,105.335,105.325,105.325,334986573.0
2007-11-05 18:58:00,105.325,105.33,105.315,105.32,356100001.0
2007-11-05 18:59:00,105.315,105.32,105.31,105.315,316800000.0
2007-11-05 19:00:00,105.315,105.35,105.315,105.35,356000000.0
2007-11-05 19:01:00,105.35,105.35,105.335,105.345,433599999.0
2007-11-05 19:02:00,105.345,105.35,105.335,105.335,397700000.0
2007-11-05 19:03:00,105.335,105.36,105.335,105.36,303200000.0
2007-11-05 19:04:00,105.36,105.37,105.295,105.295,763999998.0
2007-11-05 19:05:00,105.295,105.335,105.275,105.29,352000000.0
2007-11-05 19:06:00,105.285,105.3,105.26,105.275,530999995.0
2007-11-05 19:07:00,105.28,105.285,105.265,105.275,416800000.0
2007-11-05 19:08:00,105.27,105.28,105.25,105.27,432800000.0
2007-11-05 19:09:00,105.27,105.305,105.27,105.295,524199999.0
2007-11-05 19:10:00,105.295,105.3,105.27,105.29,811499987.0
2007-11-05 19:11:00,105.29,105.3,105.265,105.3,537999996.0
2007-11-05 19:12:00,105.3,105.305,105.285,105.3,217600000.0
2007-11-05 19:13:00,105.3,105.305,105.275,105.285,242400000.0
2007-11-05 19:14:00,105.285,105.29,105.255,105.255,267200000.0
2007-11-05 19:15:00,105.255,105.255,105.235,105.24,286899999.0
2007-11-05 19:16:00,105.24,105.24,105.225,105.24,105600000.0
2007-11-05 19:17:00,105.24,105.275,105.225,105.23,441399999.0
2007-11-05 19:18:00,105.23,105.275,105.23,105.275,220800000.0
2007-11-05 19:19:00,105.275,105.29,105.255,105.28,163200000.0
2007-11-05 19:20:00,105.28,105.28,105.265,105.28,198400000.0
2007-11-05 19:21:00,105.28,105.29,105.275,105.275,166000000.0
2007-11-05 19:22:00,105.28,105.315,105.275,105.315,217000000.0
2007-11-05 19:23:00,105.315,105.33,105.31,105.32,238900001.0
2007-11-05 19:24:00,105.32,105.32,105.215,105.245,586000002.0
2007-11-05 19:25:00,105.245,105.255,105.24,105.255,177000000.0
2007-11-05 19:26:00,105.255,105.275,105.25,105.275,172700000.0
2007-11-05 19:27:00,105.275,105.28,105.24,105.25,324700000.0
2007-11-05 19:28:00,105.255,105.28,105.245,105.275,246700000.0
2007-11-05 19:29:00,105.275,105.32,105.275,105.3,170000000.0
2007-11-05 19:30:00,105.305,105.31,105.27,105.275,300700000.0
2007-11-05 19:31:00,105.275,105.28,105.255,105.275,334100000.0
2007-11-05 19:32:00,105.28,105.29,105.275,105.28,209900000.0
2007-11-05 19:33:00,105.28,105.28,105.255,105.275,411400000.0
2007-11-05 19:34:00,105.275,105.28,105.25,105.28,137800000.0
2007-11-05 19:35:00,105.28,105.35,105.28,105.35,589699997.0
2007-11-05 19:36:00,105.345,105.365,105.34,105.355,228000000.0
2007-11-05 19:37:00,105.355,105.39,105.35,105.385,455400001.0
2007-11-05 19:38:00,105.385,105.4,105.38,105.4,338600000.0
2007-11-05 19:39:00,105.4,105.445,105.4,105.445,336000000.0
2007-11-05 19:40:00,105.42,105.435,105.42,105.435,206100000.0
2007-11-05 19:41:00,105.43,105.435,105.415,105.42,209600000.0
2007-11-05 19:42:00,105.42,105.42,105.39,105.4,563499999.0
2007-11-05 19:43:00,105.4,105.4,105.385,105.385,136799999.0
2007-11-05 19:44:00,105.385,105.39,105.385,105.385,240300000.0
2007-11-05 19:45:00,105.385,105.42,105.385,105.42,272000000.0
2007-11-05 19:46:00,105.425,105.43,105.41,105.425,252800000.0
2007-11-05 19:47:00,105.425,105.445,105.425,105.445,152800000.0
2007-11-05 19:48:00,105.445,105.445,105.415,105.415,268000000.0
2007-11-05 19:49:00,105.415,105.425,105.415,105.415,255200000.0
2007-11-05 19:50:00,105.415,105.415,105.365,105.37,309600000.0
2007-11-05 19:51:00,105.37,105.375,105.36,105.365,212800000.0
2007-11-05 19:52:00,105.37,105.405,105.35,105.35,348700000.0
2007-11-05 19:53:00,105.35,105.37,105.335,105.37,362400000.0
2007-11-05 19:54:00,105.37,105.38,105.365,105.365,246400000.0
2007-11-05 19:55:00,105.365,105.37,105.355,105.36,408000000.0
2007-11-05 19:56:00,105.36,105.37,105.345,105.35,386000000.0
2007-11-05 19:57:00,105.35,105.36,105.305,105.31,720999994.0
2007-11-05 19:58:00,105.31,105.35,105.31,105.34,1029099985.0
2007-11-05 19:59:00,105.34,105.36,105.33,105.355,243200001.0
2007-11-05 20:00:00,105.355,105.395,105.35,105.375,780700000.0
2007-11-05 20:01:00,105.37,105.415,105.355,105.365,598699997.0
2007-11-05 20:02:00,105.365,105.395,105.365,105.395,436800001.0
2007-11-05 20:03:00,105.395,105.415,105.395,105.415,152899997.0
2007-11-05 20:04:00,105.415,105.42,105.395,105.4,236600000.0
2007-11-05 20:05:00,105.405,105.41,105.385,105.395,214200000.0
2007-11-05 20:06:00,105.395,105.395,105.375,105.38,198000000.0
2007-11-05 20:07:00,105.385,105.425,105.38,105.415,213200000.0
2007-11-05 20:08:00,105.41,105.425,105.385,105.385,176800000.0
2007-11-05 20:09:00,105.385,105.385,105.365,105.375,109700000.0
2007-11-05 20:10:00,105.375,105.385,105.37,105.38,67900000.0
2007-11-05 20:11:00,105.38,105.385,105.315,105.32,403500000.0
2007-11-05 20:12:00,105.32,105.355,105.315,105.33,435999999.0
2007-11-05 20:13:00,105.335,105.335,105.315,105.335,193099998.0
2007-11-05 20:14:00,105.335,105.335,105.31,105.325,273199998.0
2007-11-05 20:15:00,105.32,105.335,105.315,105.315,76200000.0
2007-11-05 20:16:00,105.315,105.34,105.315,105.335,94900000.0
2007-11-05 20:17:00,105.335,105.335,105.295,105.31,208000000.0
2007-11-05 20:18:00,105.31,105.31,105.26,105.26,531400000.0
2007-11-05 20:19:00,105.26,105.32,105.26,105.31,237800000.0
2007-11-05 20:20:00,105.31,105.31,105.26,105.27,309300000.0
2007-11-05 20:21:00,105.27,105.275,105.255,105.255,172800000.0
2007-11-05 20:22:00,105.255,105.255,105.195,105.205,511199997.0
2007-11-05 20:23:00,105.205,105.23,105.195,105.205,196000000.0
2007-11-05 20:24:00,105.205,105.22,105.205,105.215,175200000.0
2007-11-05 20:25:00,105.215,105.235,105.215,105.225,206400000.0
2007-11-05 20:26:00,105.225,105.24,105.195,105.235,429600000.0
2007-11-05 20:27:00,105.235,105.25,105.235,105.25,462400000.0
2007-11-05 20:28:00,105.25,105.27,105.22,105.24,643000000.0
2007-11-05 20:29:00,105.24,105.24,105.205,105.215,930599998.0
2007-11-05 20:30:00,105.215,105.255,105.21,105.25,463900000.0
2007-11-05 20:31:00,105.25,105.25,105.235,105.25,344800000.0
2007-11-05 20:32:00,105.25,105.25,105.23,105.23,363500000.0
2007-11-05 20:33:00,105.23,105.24,105.22,105.225,231900000.0
2007-11-05 20:34:00,105.22,105.235,105.215,105.215,440000000.0
2007-11-05 20:35:00,105.22,105.26,105.2,105.26,596000000.0
2007-11-05 20:36:00,105.26,105.275,105.17,105.17,654799994.0
2007-11-05 20:37:00,105.17,105.175,105.145,105.155,376800001.0
2007-11-05 20:38:00,105.155,105.215,105.14,105.2,496399998.0
2007-11-05 20:39:00,105.195,105.22,105.18,105.22,408500001.0
2007-11-05 20:40:00,105.22,105.225,105.22,105.22,185500000.0
2007-11-05 20:41:00,105.22,105.235,105.195,105.205,190900001.0
2007-11-05 20:42:00,105.2,105.21,105.175,105.205,443999996.0
2007-11-05 20:43:00,105.21,105.21,105.15,105.155,540099998.0
2007-11-05 20:44:00,105.155,105.18,105.145,105.17,488000000.0
2007-11-05 20:45:00,105.175,105.175,105.145,105.145,356799994.0
2007-11-05 20:46:00,105.145,105.16,105.14,105.16,327200000.0
2007-11-05 20:47:00,105.16,105.195,105.16,105.175,251200000.0
2007-11-05 20:48:00,105.17,105.175,105.155,105.155,333399999.0
2007-11-05 20:49:00,105.155,105.155,105.095,105.095,360800000.0
2007-11-05 20:50:00,105.095,105.105,105.04,105.04,823899990.0
2007-11-05 20:51:00,105.035,105.1,105.035,105.1,218400000.0
2007-11-05 20:52:00,105.1,105.1,105.065,105.065,272100000.0
2007-11-05 20:53:00,105.065,105.08,105.025,105.035,176200000.0
2007-11-05 20:54:00,105.035,105.085,105.015,105.055,411699999.0
2007-11-05 20:55:00,105.055,105.07,105.04,105.055,172800000.0
2007-11-05 20:56:00,105.055,105.11,105.055,105.095,170400000.0
2007-11-05 20:57:00,105.095,105.1,105.065,105.075,317899994.0
2007-11-05 20:58:00,105.075,105.085,105.04,105.06,118200000.0
2007-11-05 20:59:00,105.06,105.085,105.055,105.085,310399999.0
2007-11-05 21:00:00,105.085,105.115,105.085,105.085,383500000.0
2007-11-05 21:01:00,105.09,105.1,105.065,105.1,361599999.0
2007-11-05 21:02:00,105.1,105.1,105.06,105.075,331300000.0
2007-11-05 21:03:00,105.075,105.13,105.075,105.13,202600000.0
2007-11-05 21:04:00,105.125,105.15,105.125,105.125,308500000.0
2007-11-05 21:05:00,105.125,105.135,105.1,105.11,233400000.0
2007-11-05 21:06:00,105.11,105.12,105.11,105.12,60600000.0
2007-11-05 21:07:00,105.12,105.15,105.1,105.15,467900000.0
2007-11-05 21:08:00,105.15,105.15,105.115,105.13,172700000.0
2007-11-05 21:09:00,105.13,105.135,105.12,105.135,57300000.0
2007-11-05 21:10:00,105.135,105.135,105.125,105.125,51300000.0
2007-11-05 21:11:00,105.125,105.17,105.125,105.14,528499997.0
2007-11-05 21:12:00,105.14,105.17,105.13,105.155,316300000.0
2007-11-05 21:13:00,105.155,105.155,105.125,105.14,551100000.0
2007-11-05 21:14:00,105.14,105.14,105.125,105.13,383800000.0
2007-11-05 21:15:00,105.13,105.15,105.115,105.14,407400000.0
2007-11-05 21:16:00,105.14,105.14,105.12,105.125,481599997.0
2007-11-05 21:17:00,105.125,105.135,105.12,105.125,403200000.0
2007-11-05 21:18:00,105.13,105.13,105.115,105.12,387300000.0
2007-11-05 21:19:00,105.12,105.13,105.09,105.1,357600000.0
2007-11-05 21:20:00,105.1,105.11,105.09,105.1,339100000.0
2007-11-05 21:21:00,105.1,105.1,105.09,105.095,146400000.0
2007-11-05 21:22:00,105.095,105.11,105.08,105.08,480000000.0
2007-11-05 21:23:00,105.09,105.1,105.065,105.08,677699995.0
2007-11-05 21:24:00,105.08,105.11,105.08,105.105,831399981.0
2007-11-05 21:25:00,105.105,105.12,105.085,105.115,526900000.0
2007-11-05 21:26:00,105.115,105.13,105.055,105.055,661399998.0
2007-11-05 21:27:00,105.055,105.09,105.055,105.085,316100000.0
2007-11-05 21:28:00,105.08,105.15,105.075,105.15,384000000.0
2007-11-05 21:29:00,105.145,105.16,105.145,105.145,270400000.0
2007-11-05 21:30:00,105.145,105.18,105.13,105.165,611200009.0
2007-11-05 21:31:00,105.165,105.19,105.135,105.145,335200000.0
2007-11-05 21:32:00,105.145,105.16,105.14,105.145,390199992.0
2007-11-05 21:33:00,105.145,105.16,105.13,105.16,288500000.0
2007-11-05 21:34:00,105.16,105.16,105.115,105.12,573699999.0
2007-11-05 21:35:00,105.12,105.15,105.11,105.15,409600000.0
2007-11-05 21:36:00,105.15,105.15,105.14,105.145,288500000.0
2007-11-05 21:37:00,105.145,105.2,105.14,105.2,268000000.0
2007-11-05 21:38:00,105.2,105.235,105.195,105.235,713099996.0
2007-11-05 21:39:00,105.235,105.24,105.225,105.225,1106400006.0
2007-11-05 21:40:00,105.225,105.245,105.215,105.225,600799999.0
2007-11-05 21:41:00,105.225,105.225,105.18,105.19,647500002.0
2007-11-05 21:42:00,105.185,105.22,105.185,105.22,274100000.0
2007-11-05 21:43:00,105.22,105.24,105.205,105.215,327300000.0
2007-11-05 21:44:00,105.21,105.24,105.2,105.215,613300000.0
2007-11-05 21:45:00,105.215,105.225,105.21,105.215,527200000.0
2007-11-05 21:46:00,105.215,105.22,105.19,105.2,289100000.0
2007-11-05 21:47:00,105.2,105.235,105.2,105.225,672500000.0
2007-11-05 21:48:00,105.23,105.235,105.21,105.225,865699999.0
2007-11-05 21:49:00,105.225,105.24,105.21,105.23,651799999.0
2007-11-05 21:50:00,105.23,105.275,105.23,105.245,463000000.0
2007-11-05 21:51:00,105.245,105.245,105.205,105.21,337799998.0
2007-11-05 21:52:00,105.205,105.265,105.2,105.26,174200000.0
2007-11-05 21:53:00,105.26,105.275,105.225,105.225,217300000.0
2007-11-05 21:54:00,105.23,105.235,105.22,105.23,56600000.0
2007-11-05 21:55:00,105.23,105.235,105.195,105.21,209200000.0
2007-11-05 21:56:00,105.21,105.21,105.195,105.2,95800000.0
2007-11-05 21:57:00,105.205,105.225,105.205,105.215,139400000.0
2007-11-05 21:58:00,105.215,105.215,105.185,105.19,163900000.0
2007-11-05 21:59:00,105.19,105.205,105.185,105.19,247500000.0
2007-11-05 22:00:00,105.19,105.19,105.16,105.16,153500000.0
2007-11-05 22:01:00,105.16,105.195,105.16,105.175,181900000.0
2007-11-05 22:02:00,105.175,105.185,105.135,105.15,124600000.0
2007-11-05 22:03:00,105.155,105.195,105.15,105.185,104800000.0
2007-11-05 22:04:00,105.19,105.195,105.14,105.15,270100000.0
2007-11-05 22:05:00,105.15,105.21,105.145,105.195,384400000.0
2007-11-05 22:06:00,105.2,105.23,105.185,105.23,685599996.0
2007-11-05 22:07:00,105.24,105.32,105.23,105.285,1331000005.0
2007-11-05 22:08:00,105.29,105.29,105.245,105.25,1032000000.0
2007-11-05 22:09:00,105.25,105.275,105.245,105.25,393600000.0
2007-11-05 22:10:00,105.25,105.285,105.24,105.28,443899999.0
2007-11-05 22:11:00,105.28,105.3,105.22,105.22,800300001.0
2007-11-05 22:12:00,105.22,105.285,105.215,105.25,471200000.0
2007-11-05 22:13:00,105.25,105.28,105.25,105.28,289600000.0
2007-11-05 22:14:00,105.28,105.305,105.275,105.29,256400000.0
2007-11-05 22:15:00,105.29,105.375,105.28,105.35,386200000.0
2007-11-05 22:16:00,105.35,105.37,105.33,105.33,557300000.0
2007-11-05 22:17:00,105.33,105.36,105.325,105.335,815500005.0
2007-11-05 22:18:00,105.34,105.39,105.33,105.37,957400003.0
2007-11-05 22:19:00,105.37,105.39,105.355,105.38,898300003.0
2007-11-05 22:20:00,105.38,105.45,105.37,105.45,620400000.0
2007-11-05 22:21:00,105.45,105.5,105.45,105.465,892800000.0
2007-11-05 22:22:00,105.47,105.51,105.47,105.49,977600000.0
2007-11-05 22:23:00,105.49,105.58,105.485,105.575,989000001.0
2007-11-05 22:24:00,105.575,105.65,105.565,105.6,1382000000.0
2007-11-05 22:25:00,105.59,105.61,105.51,105.53,932900000.0
2007-11-05 22:26:00,105.535,105.58,105.51,105.56,1367000005.0
2007-11-05 22:27:00,105.555,105.56,105.5,105.525,915799998.0
2007-11-05 22:28:00,105.525,105.585,105.525,105.56,898199993.0
2007-11-05 22:29:00,105.56,105.58,105.535,105.54,1016999995.0
2007-11-05 22:30:00,105.535,105.58,105.53,105.56,945999983.0
2007-11-05 22:31:00,105.56,105.58,105.53,105.56,1140100005.0
2007-11-05 22:32:00,105.56,105.565,105.55,105.56,325600000.0
2007-11-05 22:33:00,105.555,105.56,105.525,105.535,740100000.0
2007-11-05 22:34:00,105.535,105.565,105.52,105.56,832800000.0
2007-11-05 22:35:00,105.56,105.565,105.525,105.545,1140100001.0
2007-11-05 22:36:00,105.545,105.57,105.535,105.56,720600000.0
2007-11-05 22:37:00,105.56,105.615,105.545,105.575,875400004.0
2007-11-05 22:38:00,105.575,105.615,105.57,105.57,915399999.0
2007-11-05 22:39:00,105.57,105.585,105.545,105.56,900400001.0
2007-11-05 22:40:00,105.555,105.57,105.52,105.53,829299999.0
2007-11-05 22:41:00,105.53,105.56,105.53,105.54,785299991.0
2007-11-05 22:42:00,105.54,105.54,105.495,105.495,1063199998.0
2007-11-05 22:43:00,105.5,105.515,105.485,105.5,794900000.0
2007-11-05 22:44:00,105.5,105.5,105.465,105.475,421500000.0
2007-11-05 22:45:00,105.475,105.485,105.46,105.47,269100000.0
2007-11-05 22:46:00,105.47,105.485,105.4,105.425,631500000.0
2007-11-05 22:47:00,105.425,105.43,105.405,105.42,728399999.0
2007-11-05 22:48:00,105.42,105.44,105.42,105.435,501199999.0
2007-11-05 22:49:00,105.44,105.44,105.39,105.39,623000001.0
2007-11-05 22:50:00,105.385,105.405,105.385,105.395,984799993.0
2007-11-05 22:51:00,105.395,105.47,105.395,105.425,612800000.0
2007-11-05 22:52:00,105.425,105.44,105.41,105.43,457300000.0
2007-11-05 22:53:00,105.43,105.45,105.41,105.42,641600000.0
2007-11-05 22:54:00,105.42,105.455,105.415,105.445,539200000.0
2007-11-05 22:55:00,105.445,105.445,105.43,105.43,452000000.0
2007-11-05 22:56:00,105.43,105.43,105.415,105.43,579200000.0
2007-11-05 22:57:00,105.43,105.44,105.425,105.44,408000000.0
2007-11-05 22:58:00,105.44,105.44,105.43,105.43,392700000.0
2007-11-05 22:59:00,105.43,105.43,105.39,105.39,637400003.0
2007-11-05 23:00:00,105.39,105.4,105.38,105.4,598200004.0
2007-11-05 23:01:00,105.4,105.41,105.395,105.4,521699998.0
2007-11-05 23:02:00,105.4,105.41,105.39,105.4,672800000.0
2007-11-05 23:03:00,105.4,105.415,105.4,105.41,312800000.0
2007-11-05 23:04:00,105.41,105.42,105.405,105.42,334400000.0
2007-11-05 23:05:00,105.42,105.42,105.4,105.405,568999998.0
2007-11-05 23:06:00,105.405,105.42,105.4,105.42,388599992.0
2007-11-05 23:07:00,105.42,105.43,105.41,105.43,213600000.0
2007-11-05 23:08:00,105.43,105.43,105.4,105.41,95800000.0
2007-11-05 23:09:00,105.41,105.42,105.405,105.405,262200000.0
2007-11-05 23:10:00,105.405,105.41,105.38,105.38,352200000.0
2007-11-05 23:11:00,105.385,105.385,105.365,105.385,208100000.0
2007-11-05 23:12:00,105.385,105.39,105.365,105.365,412300000.0
2007-11-05 23:13:00,105.365,105.38,105.35,105.365,723800000.0
2007-11-05 23:14:00,105.365,105.365,105.295,105.305,477100000.0
2007-11-05 23:15:00,105.305,105.31,105.29,105.305,148000000.0
2007-11-05 23:16:00,105.305,105.315,105.28,105.28,233500000.0
2007-11-05 23:17:00,105.28,105.28,105.245,105.275,618199994.0
2007-11-05 23:18:00,105.28,105.28,105.265,105.28,97500000.0
2007-11-05 23:19:00,105.28,105.29,105.275,105.29,91100000.0
2007-11-05 23:20:00,105.29,105.31,105.285,105.295,118400000.0
2007-11-05 23:21:00,105.3,105.305,105.29,105.3,119200000.0
2007-11-05 23:22:00,105.295,105.31,105.295,105.305,135700000.0
2007-11-05 23:23:00,105.305,105.305,105.285,105.295,83000000.0
2007-11-05 23:24:00,105.295,105.3,105.29,105.3,133400000.0
2007-11-05 23:25:00,105.3,105.3,105.29,105.29,55700000.0
2007-11-05 23:26:00,105.29,105.29,105.28,105.28,55600000.0
2007-11-05 23:27:00,105.28,105.285,105.25,105.26,242000000.0
2007-11-05 23:28:00,105.26,105.275,105.225,105.265,272100003.0
2007-11-05 23:29:00,105.265,105.275,105.255,105.275,29000000.0
2007-11-05 23:30:00,105.275,105.28,105.265,105.275,139600000.0
2007-11-05 23:31:00,105.275,105.31,105.275,105.295,228800000.0
2007-11-05 23:32:00,105.295,105.31,105.29,105.31,152500000.0
2007-11-05 23:33:00,105.31,105.32,105.305,105.32,207600000.0
2007-11-05 23:34:00,105.32,105.33,105.31,105.315,198200000.0
2007-11-05 23:35:00,105.315,105.32,105.31,105.315,121100000.0
2007-11-05 23:36:00,105.315,105.32,105.275,105.31,278200000.0
2007-11-05 23:37:00,105.31,105.34,105.31,105.34,46500000.0
2007-11-05 23:38:00,105.34,105.345,105.32,105.325,114500000.0
2007-11-05 23:39:00,105.33,105.34,105.28,105.32,346000000.0
2007-11-05 23:40:00,105.32,105.34,105.32,105.335,49300000.0
2007-11-05 23:41:00,105.335,105.365,105.335,105.355,83100000.0
2007-11-05 23:42:00,105.355,105.355,105.335,105.335,55900000.0
2007-11-05 23:43:00,105.335,105.35,105.335,105.35,295600000.0
2007-11-05 23:44:00,105.35,105.355,105.335,105.34,102600000.0
2007-11-05 23:45:00,105.345,105.345,105.28,105.315,429100001.0
2007-11-05 23:46:00,105.315,105.33,105.305,105.32,177400000.0
2007-11-05 23:47:00,105.32,105.325,105.315,105.32,67500000.0
2007-11-05 23:48:00,105.32,105.325,105.305,105.325,195900002.0
2007-11-05 23:49:00,105.325,105.345,105.325,105.325,93900000.0
2007-11-05 23:50:00,105.325,105.35,105.325,105.35,178500000.0
2007-11-05 23:51:00,105.35,105.35,105.335,105.345,212700000.0
2007-11-05 23:52:00,105.345,105.405,105.345,105.405,282999999.0
2007-11-05 23:53:00,105.405,105.435,105.4,105.425,470100000.0
2007-11-05 23:54:00,105.425,105.45,105.425,105.45,73400000.0
2007-11-05 23:55:00,105.45,105.455,105.43,105.43,275700000.0
2007-11-05 23:56:00,105.43,105.45,105.415,105.415,385900000.0
2007-11-05 23:57:00,105.415,105.42,105.395,105.42,282400000.0
2007-11-05 23:58:00,105.42,105.42,105.38,105.415,138400000.0
2007-11-05 23:59:00,105.415,105.425,105.395,105.415,216200000.0
2007-11-06 00:00:00,105.415,105.415,105.385,105.415,399500000.0
2007-11-06 00:01:00,105.415,105.415,105.4,105.405,311900000.0
2007-11-06 00:02:00,105.37,105.41,105.295,105.385,437000000.0
2007-11-06 00:03:00,105.385,105.42,105.385,105.41,214600000.0
2007-11-06 00:04:00,105.385,105.385,105.385,105.385,225000000.0
2007-11-06 00:05:00,105.395,105.41,105.38,105.39,414000000.0
2007-11-06 00:06:00,105.39,105.41,105.39,105.41,280000000.0
2007-11-06 00:07:00,105.41,105.41,105.365,105.375,447700000.0
2007-11-06 00:08:00,105.375,105.39,105.375,105.39,566000000.0
2007-11-06 00:09:00,105.39,105.39,105.355,105.355,729200000.0
2007-11-06 00:10:00,105.38,105.39,105.355,105.355,554700000.0
2007-11-06 00:11:00,105.355,105.38,105.355,105.375,190800000.0
2007-11-06 00:12:00,105.375,105.375,105.355,105.36,130100000.0
2007-11-06 00:13:00,105.365,105.375,105.355,105.37,109500000.0
2007-11-06 00:14:00,105.37,105.375,105.355,105.375,337999998.0
2007-11-06 00:15:00,105.375,105.39,105.375,105.39,180000000.0
2007-11-06 00:16:00,105.39,105.39,105.365,105.365,184000000.0
2007-11-06 00:17:00,105.365,105.39,105.36,105.365,429799999.0
2007-11-06 00:18:00,105.39,105.39,105.355,105.355,282199999.0
2007-11-06 00:19:00,105.355,105.39,105.355,105.39,185600000.0
2007-11-06 00:20:00,105.39,105.42,105.375,105.4,357600001.0
2007-11-06 00:21:00,105.4,105.42,105.385,105.4,354199999.0
2007-11-06 00:22:00,105.4,105.4,105.355,105.375,302200000.0
2007-11-06 00:23:00,105.375,105.385,105.375,105.375,353500000.0
2007-11-06 00:24:00,105.375,105.385,105.365,105.385,349300000.0
2007-11-06 00:25:00,105.38,105.395,105.38,105.385,354400000.0
2007-11-06 00:26:00,105.385,105.395,105.385,105.385,308800000.0
2007-11-06 00:27:00,105.385,105.385,105.375,105.385,151900000.0
2007-11-06 00:28:00,105.385,105.385,105.36,105.365,447900000.0
2007-11-06 00:29:00,105.365,105.365,105.355,105.365,114300000.0
2007-11-06 00:30:00,105.365,105.385,105.35,105.365,441900000.0
2007-11-06 00:31:00,105.365,105.375,105.345,105.345,540000006.0
2007-11-06 00:32:00,105.345,105.345,105.345,105.345,288000000.0
2007-11-06 00:33:00,105.3,105.345,105.3,105.345,508700000.0
2007-11-06 00:34:00,105.345,105.355,105.345,105.355,396000000.0
2007-11-06 00:35:00,105.355,105.38,105.345,105.36,158600000.0
2007-11-06 00:36:00,105.36,105.36,105.325,105.34,125500000.0
2007-11-06 00:37:00,105.34,105.35,105.32,105.335,798900001.0
2007-11-06 00:38:00,105.335,105.36,105.33,105.34,677499995.0
2007-11-06 00:39:00,105.345,105.38,105.345,105.375,157400000.0
2007-11-06 00:40:00,105.38,105.38,105.35,105.36,30700000.0
2007-11-06 00:41:00,105.36,105.36,105.355,105.36,22100000.0
2007-11-06 00:42:00,105.36,105.36,105.34,105.35,40400000.0
2007-11-06 00:43:00,105.35,105.36,105.325,105.35,320399993.0
2007-11-06 00:44:00,105.35,105.37,105.35,105.36,170000000.0
2007-11-06 00:45:00,105.36,105.36,105.34,105.355,392400000.0
2007-11-06 00:46:00,105.355,105.355,105.33,105.34,233600000.0
2007-11-06 00:47:00,105.33,105.35,105.33,105.35,151400000.0
2007-11-06 00:48:00,105.35,105.37,105.345,105.35,136700000.0
2007-11-06 00:49:00,105.35,105.4,105.335,105.39,381800000.0
2007-11-06 00:50:00,105.395,105.445,105.39,105.44,372800000.0
2007-11-06 00:51:00,105.44,105.45,105.425,105.44,612599999.0
2007-11-06 00:52:00,105.44,105.48,105.405,105.46,725200000.0
2007-11-06 00:53:00,105.46,105.47,105.415,105.455,566900000.0
2007-11-06 00:54:00,105.455,105.475,105.45,105.45,268300000.0
2007-11-06 00:55:00,105.45,105.46,105.42,105.44,402700000.0
2007-11-06 00:56:00,105.44,105.48,105.44,105.45,699399998.0
2007-11-06 00:57:00,105.45,105.485,105.45,105.485,411900000.0
2007-11-06 00:58:00,105.485,105.505,105.48,105.48,425300000.0
2007-11-06 00:59:00,105.48,105.485,105.475,105.48,180100000.0
2007-11-06 01:00:00,105.48,105.48,105.445,105.455,511400000.0
2007-11-06 01:01:00,105.455,105.47,105.425,105.46,815399999.0
2007-11-06 01:02:00,105.46,105.47,105.435,105.46,249600000.0
2007-11-06 01:03:00,105.46,105.47,105.46,105.47,436200000.0
2007-11-06 01:04:00,105.47,105.47,105.455,105.47,407800000.0
2007-11-06 01:05:00,105.47,105.47,105.405,105.415,572299998.0
2007-11-06 01:06:00,105.42,105.425,105.39,105.41,604400000.0
2007-11-06 01:07:00,105.41,105.42,105.39,105.39,424600000.0
2007-11-06 01:08:00,105.39,105.395,105.35,105.375,613800000.0
2007-11-06 01:09:00,105.385,105.39,105.34,105.34,273600000.0
2007-11-06 01:10:00,105.34,105.36,105.32,105.36,608100000.0
2007-11-06 01:11:00,105.36,105.36,105.31,105.36,507999999.0
2007-11-06 01:12:00,105.36,105.36,105.345,105.36,283900000.0
2007-11-06 01:13:00,105.36,105.37,105.36,105.36,174400000.0
2007-11-06 01:14:00,105.36,105.385,105.35,105.385,562400000.0
2007-11-06 01:15:00,105.385,105.405,105.38,105.4,393600000.0
2007-11-06 01:16:00,105.4,105.41,105.375,105.375,584499995.0
2007-11-06 01:17:00,105.385,105.4,105.375,105.4,299899999.0
2007-11-06 01:18:00,105.395,105.4,105.38,105.39,672399997.0
2007-11-06 01:19:00,105.39,105.42,105.39,105.4,1106499999.0
2007-11-06 01:20:00,105.405,105.42,105.395,105.42,651300000.0
2007-11-06 01:21:00,105.42,105.43,105.405,105.43,252800000.0
2007-11-06 01:22:00,105.43,105.47,105.425,105.46,240800000.0
2007-11-06 01:23:00,105.46,105.46,105.43,105.44,266599997.0
2007-11-06 01:24:00,105.45,105.48,105.44,105.465,276499999.0
2007-11-06 01:25:00,105.48,105.48,105.45,105.46,710100005.0
2007-11-06 01:26:00,105.46,105.47,105.435,105.44,537499999.0
2007-11-06 01:27:00,105.44,105.46,105.43,105.45,771099999.0
2007-11-06 01:28:00,105.45,105.48,105.44,105.47,269200000.0
2007-11-06 01:29:00,105.47,105.47,105.445,105.46,402400000.0
2007-11-06 01:30:00,105.46,105.47,105.455,105.455,114400000.0
2007-11-06 01:31:00,105.455,105.47,105.445,105.47,46100000.0
2007-11-06 01:32:00,105.47,105.47,105.455,105.46,61600000.0
2007-11-06 01:33:00,105.47,105.48,105.45,105.475,383699997.0
2007-11-06 01:34:00,105.48,105.57,105.475,105.52,682599999.0
2007-11-06 01:35:00,105.525,105.565,105.52,105.56,469500000.0
2007-11-06 01:36:00,105.56,105.565,105.51,105.51,576800000.0
2007-11-06 01:37:00,105.52,105.52,105.5,105.51,454400000.0
2007-11-06 01:38:00,105.51,105.54,105.495,105.51,719400000.0
2007-11-06 01:39:00,105.51,105.52,105.495,105.495,257600004.0
2007-11-06 01:40:00,105.495,105.52,105.495,105.51,354000001.0
2007-11-06 01:41:00,105.52,105.52,105.5,105.5,83200000.0
2007-11-06 01:42:00,105.5,105.51,105.485,105.49,332000000.0
2007-11-06 01:43:00,105.49,105.52,105.485,105.505,517900007.0
2007-11-06 01:44:00,105.5,105.51,105.495,105.495,711700000.0
2007-11-06 01:45:00,105.495,105.53,105.47,105.52,581200000.0
2007-11-06 01:46:00,105.52,105.52,105.495,105.5,375700000.0
2007-11-06 01:47:00,105.5,105.5,105.47,105.47,475200000.0
2007-11-06 01:48:00,105.47,105.48,105.445,105.445,700000000.0
2007-11-06 01:49:00,105.44,105.44,105.385,105.425,496000000.0
2007-11-06 01:50:00,105.425,105.425,105.32,105.35,718399999.0
2007-11-06 01:51:00,105.34,105.35,105.27,105.27,1166399999.0
2007-11-06 01:52:00,105.27,105.27,105.215,105.25,599800000.0
2007-11-06 01:53:00,105.25,105.25,105.21,105.24,554400000.0
2007-11-06 01:54:00,105.24,105.26,105.24,105.24,661500000.0
2007-11-06 01:55:00,105.245,105.285,105.235,105.285,415100000.0
2007-11-06 01:56:00,105.285,105.33,105.285,105.33,461900000.0
2007-11-06 01:57:00,105.33,105.375,105.33,105.34,544000000.0
2007-11-06 01:58:00,105.34,105.35,105.33,105.34,400600000.0
2007-11-06 01:59:00,105.34,105.34,105.305,105.33,296300000.0
2007-11-06 02:00:00,105.33,105.33,105.295,105.315,442400000.0
2007-11-06 02:01:00,105.315,105.315,105.3,105.31,276300000.0
2007-11-06 02:02:00,105.31,105.31,105.23,105.285,428800000.0
2007-11-06 02:03:00,105.285,105.285,105.26,105.285,415200000.0
2007-11-06 02:04:00,105.285,105.285,105.255,105.255,233100000.0
2007-11-06 02:05:00,105.26,105.27,105.245,105.27,121200000.0
2007-11-06 02:06:00,105.27,105.285,105.25,105.26,203900000.0
2007-11-06 02:07:00,105.26,105.265,105.25,105.26,200000000.0
2007-11-06 02:08:00,105.26,105.28,105.26,105.27,88000000.0
2007-11-06 02:09:00,105.265,105.29,105.265,105.285,94100000.0
2007-11-06 02:10:00,105.285,105.295,105.275,105.29,246100000.0
2007-11-06 02:11:00,105.285,105.315,105.285,105.305,185500000.0
2007-11-06 02:12:00,105.305,105.32,105.3,105.305,469600000.0
2007-11-06 02:13:00,105.305,105.325,105.3,105.31,279200000.0
2007-11-06 02:14:00,105.31,105.315,105.295,105.305,309600000.0
2007-11-06 02:15:00,105.305,105.35,105.305,105.35,353200000.0
2007-11-06 02:16:00,105.345,105.375,105.34,105.365,242400000.0
2007-11-06 02:17:00,105.365,105.38,105.355,105.36,273600000.0
2007-11-06 02:18:00,105.36,105.385,105.35,105.385,226400000.0
2007-11-06 02:19:00,105.385,105.45,105.385,105.44,600300000.0
2007-11-06 02:20:00,105.44,105.48,105.435,105.465,1022399989.0
2007-11-06 02:21:00,105.465,105.48,105.45,105.475,348400000.0
2007-11-06 02:22:00,105.475,105.485,105.46,105.46,510600000.0
2007-11-06 02:23:00,105.465,105.465,105.445,105.465,537300000.0
2007-11-06 02:24:00,105.465,105.47,105.455,105.465,70800000.0
2007-11-06 02:25:00,105.465,105.465,105.455,105.46,65800000.0
2007-11-06 02:26:00,105.46,105.46,105.435,105.435,305000000.0
2007-11-06 02:27:00,105.435,105.45,105.42,105.43,125900000.0
2007-11-06 02:28:00,105.43,105.43,105.41,105.415,351500000.0
2007-11-06 02:29:00,105.42,105.44,105.415,105.44,310200000.0
2007-11-06 02:30:00,105.44,105.455,105.415,105.45,319300000.0
2007-11-06 02:31:00,105.45,105.455,105.435,105.455,355799998.0
2007-11-06 02:32:00,105.455,105.485,105.455,105.465,565600000.0
2007-11-06 02:33:00,105.465,105.47,105.45,105.46,357700000.0
2007-11-06 02:34:00,105.46,105.465,105.44,105.44,864800000.0
2007-11-06 02:35:00,105.44,105.465,105.44,105.455,419999997.0
2007-11-06 02:36:00,105.455,105.5,105.455,105.485,946699991.0
2007-11-06 02:37:00,105.485,105.545,105.485,105.545,441599998.0
2007-11-06 02:38:00,105.55,105.59,105.53,105.59,924000000.0
2007-11-06 02:39:00,105.59,105.6,105.565,105.565,751200000.0
2007-11-06 02:40:00,105.565,105.565,105.54,105.55,242400000.0
2007-11-06 02:41:00,105.55,105.63,105.55,105.61,447899999.0
2007-11-06 02:42:00,105.61,105.62,105.57,105.58,429600000.0
2007-11-06 02:43:00,105.58,105.58,105.54,105.54,366300000.0
2007-11-06 02:44:00,105.535,105.55,105.535,105.535,269600000.0
2007-11-06 02:45:00,105.535,105.545,105.535,105.545,247500000.0
2007-11-06 02:46:00,105.545,105.545,105.48,105.49,668700000.0
2007-11-06 02:47:00,105.49,105.5,105.485,105.495,643700007.0
2007-11-06 02:48:00,105.495,105.515,105.475,105.475,1146599982.0
2007-11-06 02:49:00,105.475,105.515,105.465,105.49,815299996.0
2007-11-06 02:50:00,105.485,105.51,105.475,105.5,908100000.0
2007-11-06 02:51:00,105.5,105.535,105.5,105.535,435200000.0
2007-11-06 02:52:00,105.535,105.555,105.535,105.54,572099997.0
2007-11-06 02:53:00,105.54,105.55,105.515,105.535,548799997.0
2007-11-06 02:54:00,105.535,105.545,105.515,105.535,389600000.0
2007-11-06 02:55:00,105.535,105.555,105.52,105.54,580800000.0
2007-11-06 02:56:00,105.54,105.54,105.53,105.535,279599999.0
2007-11-06 02:57:00,105.535,105.535,105.495,105.51,261000000.0
2007-11-06 02:58:00,105.51,105.54,105.505,105.53,377600000.0
2007-11-06 02:59:00,105.53,105.53,105.495,105.52,277600000.0
2007-11-06 03:00:00,105.52,105.525,105.495,105.51,611600000.0
2007-11-06 03:01:00,105.51,105.52,105.505,105.505,83200000.0
2007-11-06 03:02:00,105.505,105.525,105.505,105.52,72800000.0
2007-11-06 03:03:00,105.52,105.545,105.51,105.545,247600000.0
2007-11-06 03:04:00,105.545,105.56,105.525,105.545,240600000.0
2007-11-06 03:05:00,105.545,105.56,105.53,105.53,369600000.0
2007-11-06 03:06:00,105.53,105.56,105.525,105.55,554200001.0
2007-11-06 03:07:00,105.56,105.6,105.545,105.59,597700004.0
2007-11-06 03:08:00,105.59,105.625,105.585,105.625,799200000.0
2007-11-06 03:09:00,105.625,105.645,105.605,105.63,1077899990.0
2007-11-06 03:10:00,105.63,105.64,105.605,105.61,962399995.0
2007-11-06 03:11:00,105.61,105.615,105.565,105.57,1008999996.0
2007-11-06 03:12:00,105.57,105.6,105.57,105.6,718600000.0
2007-11-06 03:13:00,105.6,105.6,105.59,105.59,351200000.0
2007-11-06 03:14:00,105.59,105.59,105.56,105.56,553600000.0
2007-11-06 03:15:00,105.56,105.56,105.545,105.55,791200000.0
2007-11-06 03:16:00,105.555,105.555,105.455,105.48,647200000.0
2007-11-06 03:17:00,105.48,105.5,105.45,105.49,492800000.0
2007-11-06 03:18:00,105.49,105.5,105.47,105.48,367600000.0
2007-11-06 03:19:00,105.475,105.49,105.47,105.475,596800000.0
2007-11-06 03:20:00,105.475,105.49,105.47,105.47,269000000.0
2007-11-06 03:21:00,105.47,105.48,105.46,105.47,292400000.0
2007-11-06 03:22:00,105.47,105.49,105.465,105.48,363600000.0
2007-11-06 03:23:00,105.48,105.48,105.465,105.475,362200000.0
2007-11-06 03:24:00,105.475,105.5,105.47,105.5,392800000.0
2007-11-06 03:25:00,105.5,105.52,105.5,105.51,400000000.0
2007-11-06 03:26:00,105.51,105.51,105.49,105.5,733599999.0
2007-11-06 03:27:00,105.5,105.5,105.49,105.5,168600000.0
2007-11-06 03:28:00,105.5,105.52,105.5,105.52,258400000.0
2007-11-06 03:29:00,105.52,105.575,105.52,105.57,692000000.0
2007-11-06 03:30:00,105.57,105.575,105.565,105.565,291200000.0
2007-11-06 03:31:00,105.565,105.58,105.56,105.56,493600000.0
2007-11-06 03:32:00,105.56,105.61,105.56,105.6,717300000.0
2007-11-06 03:33:00,105.6,105.62,105.58,105.6,578400000.0
2007-11-06 03:34:00,105.6,105.63,105.6,105.63,637500000.0
2007-11-06 03:35:00,105.63,105.69,105.62,105.69,885499994.0
2007-11-06 03:36:00,105.685,105.685,105.655,105.67,581000000.0
2007-11-06 03:37:00,105.655,105.67,105.645,105.66,434000000.0
2007-11-06 03:38:00,105.66,105.69,105.62,105.665,309700000.0
2007-11-06 03:39:00,105.66,105.665,105.615,105.62,533799999.0
2007-11-06 03:40:00,105.62,105.63,105.61,105.61,278200000.0
2007-11-06 03:41:00,105.61,105.62,105.605,105.62,536300000.0
2007-11-06 03:42:00,105.62,105.65,105.61,105.615,451699999.0
2007-11-06 03:43:00,105.615,105.615,105.585,105.595,376000000.0
2007-11-06 03:44:00,105.595,105.605,105.59,105.6,239300000.0
2007-11-06 03:45:00,105.6,105.605,105.585,105.585,427500000.0
2007-11-06 03:46:00,105.59,105.595,105.585,105.59,404500000.0
2007-11-06 03:47:00,105.59,105.62,105.585,105.615,787000000.0
2007-11-06 03:48:00,105.62,105.645,105.615,105.645,432500000.0
2007-11-06 03:49:00,105.645,105.645,105.625,105.625,213600000.0
2007-11-06 03:50:00,105.625,105.655,105.62,105.65,318400000.0
2007-11-06 03:51:00,105.65,105.65,105.635,105.64,410900000.0
2007-11-06 03:52:00,105.64,105.67,105.63,105.655,399799998.0
2007-11-06 03:53:00,105.655,105.69,105.635,105.69,420000000.0
2007-11-06 03:54:00,105.69,105.78,105.69,105.77,618300000.0
2007-11-06 03:55:00,105.78,105.78,105.74,105.74,836599999.0
2007-11-06 03:56:00,105.74,105.775,105.725,105.73,639000000.0
2007-11-06 03:57:00,105.73,105.755,105.73,105.73,532800000.0
2007-11-06 03:58:00,105.735,105.75,105.735,105.735,323200000.0
2007-11-06 03:59:00,105.735,105.75,105.73,105.75,620800000.0
2007-11-06 04:00:00,105.745,105.78,105.735,105.76,785500000.0
2007-11-06 04:01:00,105.76,105.765,105.74,105.76,811099999.0
2007-11-06 04:02:00,105.76,105.765,105.705,105.72,891800000.0
2007-11-06 04:03:00,105.725,105.735,105.66,105.665,1083899999.0
2007-11-06 04:04:00,105.66,105.68,105.65,105.67,656000000.0
2007-11-06 04:05:00,105.67,105.67,105.62,105.62,619000000.0
2007-11-06 04:06:00,105.62,105.63,105.555,105.62,761700000.0
2007-11-06 04:07:00,105.63,105.64,105.605,105.615,485500000.0
2007-11-06 04:08:00,105.61,105.63,105.6,105.625,196300000.0
2007-11-06 04:09:00,105.625,105.64,105.625,105.64,453400000.0
2007-11-06 04:10:00,105.64,105.66,105.635,105.66,453100000.0
2007-11-06 04:11:00,105.66,105.68,105.655,105.655,528900000.0
2007-11-06 04:12:00,105.66,105.66,105.62,105.63,821000001.0
2007-11-06 04:13:00,105.625,105.625,105.59,105.605,428600000.0
2007-11-06 04:14:00,105.61,105.61,105.585,105.59,536000000.0
2007-11-06 04:15:00,105.59,105.61,105.59,105.61,373600000.0
2007-11-06 04:16:00,105.61,105.61,105.595,105.605,648800000.0
2007-11-06 04:17:00,105.6,105.61,105.595,105.595,637200000.0
2007-11-06 04:18:00,105.6,105.61,105.6,105.605,369000000.0
2007-11-06 04:19:00,105.605,105.605,105.585,105.6,281999998.0
2007-11-06 04:20:00,105.6,105.605,105.59,105.595,178400000.0
2007-11-06 04:21:00,105.595,105.595,105.555,105.57,690500000.0
2007-11-06 04:22:00,105.57,105.575,105.555,105.57,216000000.0
2007-11-06 04:23:00,105.565,105.575,105.555,105.555,343900000.0
2007-11-06 04:24:00,105.555,105.555,105.535,105.545,62500000.0
2007-11-06 04:25:00,105.545,105.545,105.515,105.535,308900000.0
2007-11-06 04:26:00,105.535,105.545,105.525,105.535,44400000.0
2007-11-06 04:27:00,105.535,105.535,105.52,105.52,113400000.0
2007-11-06 04:28:00,105.525,105.535,105.515,105.53,234100000.0
2007-11-06 04:29:00,105.53,105.53,105.525,105.53,223600000.0
2007-11-06 04:30:00,105.53,105.545,105.53,105.54,117000000.0
2007-11-06 04:31:00,105.54,105.54,105.49,105.505,422900000.0
2007-11-06 04:32:00,105.505,105.52,105.5,105.52,85700000.0
2007-11-06 04:33:00,105.515,105.545,105.515,105.525,339400000.0
2007-11-06 04:34:00,105.525,105.535,105.52,105.52,472500000.0
2007-11-06 04:35:00,105.525,105.535,105.52,105.53,287700000.0
2007-11-06 04:36:00,105.53,105.535,105.52,105.535,150600000.0
2007-11-06 04:37:00,105.535,105.535,105.525,105.53,240700000.0
2007-11-06 04:38:00,105.53,105.535,105.51,105.52,231900000.0
2007-11-06 04:39:00,105.52,105.54,105.515,105.54,373800000.0
2007-11-06 04:40:00,105.53,105.54,105.525,105.54,150100000.0
2007-11-06 04:41:00,105.54,105.54,105.525,105.53,228800000.0
2007-11-06 04:42:00,105.525,105.535,105.525,105.53,75500000.0
2007-11-06 04:43:00,105.53,105.55,105.53,105.55,178200000.0
2007-11-06 04:44:00,105.54,105.57,105.54,105.565,242900000.0
2007-11-06 04:45:00,105.57,105.57,105.555,105.57,266400000.0
2007-11-06 04:46:00,105.57,105.57,105.555,105.57,91700000.0
2007-11-06 04:47:00,105.57,105.57,105.555,105.565,162700000.0
2007-11-06 04:48:00,105.555,105.58,105.555,105.58,130400000.0
2007-11-06 04:49:00,105.58,105.59,105.57,105.59,233700000.0
2007-11-06 04:50:00,105.59,105.6,105.575,105.59,175100000.0
2007-11-06 04:51:00,105.59,105.59,105.585,105.59,115000000.0
2007-11-06 04:52:00,105.59,105.59,105.585,105.59,195700000.0
2007-11-06 04:53:00,105.59,105.595,105.58,105.595,208300000.0
2007-11-06 04:54:00,105.595,105.6,105.585,105.595,252200000.0
2007-11-06 04:55:00,105.59,105.6,105.59,105.6,132100000.0
2007-11-06 04:56:00,105.6,105.6,105.59,105.59,159900000.0
2007-11-06 04:57:00,105.59,105.62,105.59,105.61,109000000.0
2007-11-06 04:58:00,105.61,105.64,105.61,105.64,465600000.0
2007-11-06 04:59:00,105.64,105.645,105.61,105.62,405400000.0
2007-11-06 05:00:00,105.615,105.63,105.61,105.615,242700000.0
2007-11-06 05:01:00,105.615,105.635,105.615,105.62,162900000.0
2007-11-06 05:02:00,105.62,105.63,105.615,105.63,190100000.0
2007-11-06 05:03:00,105.63,105.645,105.63,105.645,120000000.0
2007-11-06 05:04:00,105.645,105.65,105.63,105.63,51200000.0
2007-11-06 05:05:00,105.63,105.63,105.62,105.63,159700000.0
2007-11-06 05:06:00,105.63,105.635,105.625,105.63,128500000.0
2007-11-06 05:07:00,105.63,105.64,105.61,105.62,202500000.0
2007-11-06 05:08:00,105.62,105.62,105.605,105.61,136000000.0
2007-11-06 05:09:00,105.61,105.61,105.6,105.605,256000000.0
2007-11-06 05:10:00,105.605,105.61,105.595,105.6,338200000.0
2007-11-06 05:11:00,105.6,105.61,105.59,105.6,241400000.0
2007-11-06 05:12:00,105.6,105.6,105.59,105.59,64800000.0
2007-11-06 05:13:00,105.59,105.595,105.59,105.59,71200000.0
2007-11-06 05:14:00,105.59,105.595,105.59,105.59,77600000.0
2007-11-06 05:15:00,105.59,105.595,105.585,105.59,122400000.0
2007-11-06 05:16:00,105.59,105.595,105.585,105.59,181800000.0
2007-11-06 05:17:00,105.59,105.6,105.58,105.6,122500000.0
2007-11-06 05:18:00,105.605,105.605,105.595,105.605,169500000.0
2007-11-06 05:19:00,105.605,105.615,105.595,105.615,155200000.0
2007-11-06 05:20:00,105.615,105.615,105.605,105.61,146400000.0
2007-11-06 05:21:00,105.61,105.615,105.605,105.605,86400000.0
2007-11-06 05:22:00,105.605,105.625,105.605,105.625,140800000.0
2007-11-06 05:23:00,105.625,105.635,105.625,105.625,124000000.0
2007-11-06 05:24:00,105.625,105.635,105.625,105.63,299000000.0
2007-11-06 05:25:00,105.63,105.635,105.63,105.635,68800000.0
2007-11-06 05:26:00,105.635,105.635,105.625,105.63,89900000.0
2007-11-06 05:27:00,105.63,105.635,105.62,105.62,186000000.0
2007-11-06 05:28:00,105.63,105.64,105.63,105.635,119900000.0
2007-11-06 05:29:00,105.635,105.64,105.63,105.635,293900000.0
2007-11-06 05:30:00,105.63,105.635,105.625,105.635,159600000.0
2007-11-06 05:31:00,105.635,105.635,105.63,105.635,68000000.0
2007-11-06 05:32:00,105.635,105.635,105.6,105.605,119500000.0
2007-11-06 05:33:00,105.605,105.605,105.59,105.605,203200000.0
2007-11-06 05:34:00,105.605,105.62,105.605,105.62,221400000.0
2007-11-06 05:35:00,105.62,105.64,105.615,105.63,388400000.0
2007-11-06 05:36:00,105.63,105.64,105.63,105.64,57600000.0
2007-11-06 05:37:00,105.64,105.65,105.635,105.65,391700000.0
2007-11-06 05:38:00,105.65,105.65,105.63,105.64,348200000.0
2007-11-06 05:39:00,105.64,105.66,105.63,105.645,218400000.0
2007-11-06 05:40:00,105.645,105.665,105.64,105.665,292000000.0
2007-11-06 05:41:00,105.665,105.69,105.665,105.69,170400000.0
2007-11-06 05:42:00,105.69,105.695,105.675,105.69,115800000.0
2007-11-06 05:43:00,105.69,105.695,105.685,105.695,65300000.0
2007-11-06 05:44:00,105.695,105.72,105.685,105.71,589500000.0
2007-11-06 05:45:00,105.71,105.715,105.71,105.715,104000000.0
2007-11-06 05:46:00,105.715,105.725,105.71,105.715,81500000.0
2007-11-06 05:47:00,105.715,105.725,105.69,105.715,170200000.0
2007-11-06 05:48:00,105.715,105.725,105.705,105.715,116100000.0
2007-11-06 05:49:00,105.715,105.715,105.695,105.695,51500000.0
2007-11-06 05:50:00,105.695,105.7,105.69,105.7,112500000.0
2007-11-06 05:51:00,105.7,105.7,105.69,105.695,104600000.0
2007-11-06 05:52:00,105.695,105.725,105.695,105.715,139800000.0
2007-11-06 05:53:00,105.715,105.72,105.71,105.72,176700000.0
2007-11-06 05:54:00,105.72,105.78,105.715,105.76,267500000.0
2007-11-06 05:55:00,105.76,105.865,105.75,105.825,851699999.0
2007-11-06 05:56:00,105.825,105.875,105.81,105.87,561600000.0
2007-11-06 05:57:00,105.87,105.875,105.85,105.865,624499999.0
2007-11-06 05:58:00,105.865,105.87,105.845,105.855,596000000.0
2007-11-06 05:59:00,105.855,105.855,105.815,105.82,658400000.0
2007-11-06 06:00:00,105.82,105.835,105.81,105.815,540000000.0
2007-11-06 06:01:00,105.815,105.825,105.805,105.825,400400000.0
2007-11-06 06:02:00,105.825,105.825,105.765,105.785,656199997.0
2007-11-06 06:03:00,105.79,105.79,105.74,105.76,454400000.0
2007-11-06 06:04:00,105.76,105.77,105.74,105.765,565800000.0
2007-11-06 06:05:00,105.765,105.835,105.76,105.825,851600002.0
2007-11-06 06:06:00,105.835,105.84,105.81,105.83,379300000.0
2007-11-06 06:07:00,105.83,105.83,105.815,105.83,297000000.0
2007-11-06 06:08:00,105.83,105.845,105.83,105.84,530400000.0
2007-11-06 06:09:00,105.835,105.845,105.79,105.795,625600000.0
2007-11-06 06:10:00,105.795,105.805,105.79,105.795,490400000.0
2007-11-06 06:11:00,105.795,105.8,105.775,105.79,710000000.0
2007-11-06 06:12:00,105.79,105.805,105.79,105.79,424000000.0
2007-11-06 06:13:00,105.79,105.79,105.77,105.78,519999996.0
2007-11-06 06:14:00,105.78,105.785,105.77,105.775,287900000.0
2007-11-06 06:15:00,105.775,105.805,105.745,105.76,557699999.0
2007-11-06 06:16:00,105.76,105.76,105.74,105.75,338400000.0
2007-11-06 06:17:00,105.75,105.77,105.75,105.77,616300000.0
2007-11-06 06:18:00,105.765,105.795,105.76,105.785,551999998.0
2007-11-06 06:19:00,105.785,105.79,105.75,105.775,616800000.0
2007-11-06 06:20:00,105.775,105.78,105.735,105.765,578900000.0
2007-11-06 06:21:00,105.765,105.765,105.74,105.755,575200000.0
2007-11-06 06:22:00,105.755,105.76,105.75,105.755,247300000.0
2007-11-06 06:23:00,105.755,105.76,105.755,105.76,243200000.0
2007-11-06 06:24:00,105.76,105.765,105.75,105.755,162000000.0
2007-11-06 06:25:00,105.75,105.765,105.75,105.76,172300000.0
2007-11-06 06:26:00,105.755,105.77,105.755,105.77,186500000.0
2007-11-06 06:27:00,105.77,105.77,105.76,105.77,244800000.0
2007-11-06 06:28:00,105.77,105.77,105.755,105.77,101000000.0
2007-11-06 06:29:00,105.77,105.77,105.765,105.77,187600000.0
2007-11-06 06:30:00,105.765,105.8,105.765,105.8,264900000.0
2007-11-06 06:31:00,105.8,105.84,105.79,105.84,480000000.0
2007-11-06 06:32:00,105.84,105.86,105.84,105.85,194400000.0
2007-11-06 06:33:00,105.86,105.89,105.85,105.89,338400000.0
2007-11-06 06:34:00,105.89,105.905,105.87,105.87,465900000.0
2007-11-06 06:35:00,105.87,105.875,105.83,105.87,515100000.0
2007-11-06 06:36:00,105.865,105.87,105.85,105.86,195300000.0
2007-11-06 06:37:00,105.86,105.88,105.845,105.86,674700000.0
2007-11-06 06:38:00,105.86,105.885,105.855,105.865,387000000.0
2007-11-06 06:39:00,105.865,105.87,105.83,105.845,284000000.0
2007-11-06 06:40:00,105.845,105.855,105.79,105.805,247800000.0
2007-11-06 06:41:00,105.805,105.805,105.785,105.79,384800000.0
2007-11-06 06:42:00,105.795,105.795,105.765,105.77,373600000.0
2007-11-06 06:43:00,105.775,105.775,105.75,105.77,485500000.0
2007-11-06 06:44:00,105.78,105.795,105.775,105.795,678199997.0
2007-11-06 06:45:00,105.795,105.805,105.78,105.795,254400000.0
2007-11-06 06:46:00,105.795,105.795,105.78,105.785,190800000.0
2007-11-06 06:47:00,105.785,105.805,105.77,105.79,294600000.0
2007-11-06 06:48:00,105.79,105.795,105.785,105.795,249600000.0
2007-11-06 06:49:00,105.795,105.805,105.775,105.805,323500000.0
2007-11-06 06:50:00,105.805,105.815,105.805,105.815,199500000.0
2007-11-06 06:51:00,105.815,105.855,105.815,105.85,394400000.0
2007-11-06 06:52:00,105.85,105.865,105.84,105.86,728000000.0
2007-11-06 06:53:00,105.86,105.86,105.77,105.775,901600000.0
2007-11-06 06:54:00,105.77,105.775,105.74,105.755,597600000.0
2007-11-06 06:55:00,105.755,105.765,105.75,105.755,356800000.0
2007-11-06 06:56:00,105.755,105.755,105.73,105.745,479200000.0
2007-11-06 06:57:00,105.73,105.76,105.73,105.76,380000000.0
2007-11-06 06:58:00,105.76,105.76,105.75,105.755,400000000.0
2007-11-06 06:59:00,105.755,105.76,105.745,105.75,411200000.0
2007-11-06 07:00:00,105.75,105.76,105.745,105.76,210400000.0
2007-11-06 07:01:00,105.76,105.76,105.735,105.75,224200000.0
2007-11-06 07:02:00,105.75,105.76,105.745,105.755,248000000.0
2007-11-06 07:03:00,105.755,105.76,105.75,105.76,191400000.0
2007-11-06 07:04:00,105.755,105.77,105.755,105.76,455600000.0
2007-11-06 07:05:00,105.76,105.77,105.745,105.745,322400000.0
2007-11-06 07:06:00,105.745,105.755,105.745,105.755,292000000.0
2007-11-06 07:07:00,105.755,105.755,105.74,105.75,335200000.0
2007-11-06 07:08:00,105.745,105.75,105.74,105.745,339200000.0
2007-11-06 07:09:00,105.745,105.755,105.73,105.75,381600000.0
2007-11-06 07:10:00,105.75,105.79,105.745,105.78,482700000.0
2007-11-06 07:11:00,105.775,105.78,105.765,105.78,302700000.0
2007-11-06 07:12:00,105.78,105.78,105.72,105.72,361600000.0
2007-11-06 07:13:00,105.72,105.73,105.705,105.71,484900000.0
2007-11-06 07:14:00,105.71,105.71,105.68,105.69,469500000.0
2007-11-06 07:15:00,105.68,105.705,105.68,105.69,544200000.0
2007-11-06 07:16:00,105.69,105.725,105.69,105.705,523099999.0
2007-11-06 07:17:00,105.705,105.73,105.69,105.705,682700000.0
2007-11-06 07:18:00,105.705,105.725,105.705,105.72,543900000.0
2007-11-06 07:19:00,105.72,105.74,105.71,105.725,620500000.0
2007-11-06 07:20:00,105.725,105.73,105.715,105.715,418400000.0
2007-11-06 07:21:00,105.72,105.735,105.71,105.73,482400000.0
2007-11-06 07:22:00,105.73,105.735,105.705,105.705,759000000.0
2007-11-06 07:23:00,105.705,105.725,105.69,105.715,502300000.0
2007-11-06 07:24:00,105.715,105.715,105.695,105.705,252400000.0
2007-11-06 07:25:00,105.7,105.71,105.69,105.69,479800000.0
2007-11-06 07:26:00,105.69,105.695,105.645,105.655,329500000.0
2007-11-06 07:27:00,105.655,105.67,105.645,105.65,115200000.0
2007-11-06 07:28:00,105.65,105.655,105.64,105.65,93200000.0
2007-11-06 07:29:00,105.655,105.665,105.64,105.64,263700000.0
2007-11-06 07:30:00,105.64,105.65,105.64,105.645,46400000.0
2007-11-06 07:31:00,105.64,105.655,105.64,105.65,53700000.0
2007-11-06 07:32:00,105.65,105.65,105.645,105.65,22900000.0
2007-11-06 07:33:00,105.65,105.655,105.645,105.645,181900000.0
2007-11-06 07:34:00,105.645,105.67,105.64,105.67,145300000.0
2007-11-06 07:35:00,105.67,105.685,105.67,105.68,35800000.0
2007-11-06 07:36:00,105.68,105.705,105.675,105.695,420900000.0
2007-11-06 07:37:00,105.695,105.745,105.69,105.745,264200000.0
2007-11-06 07:38:00,105.745,105.79,105.745,105.79,468000000.0
2007-11-06 07:39:00,105.785,105.8,105.78,105.795,580900000.0
2007-11-06 07:40:00,105.8,105.83,105.79,105.825,425300000.0
2007-11-06 07:41:00,105.825,105.84,105.82,105.82,214700000.0
2007-11-06 07:42:00,105.82,105.82,105.77,105.775,437400000.0
2007-11-06 07:43:00,105.775,105.775,105.73,105.74,139600000.0
2007-11-06 07:44:00,105.74,105.755,105.72,105.735,276100000.0
2007-11-06 07:45:00,105.74,105.77,105.73,105.755,234100000.0
2007-11-06 07:46:00,105.755,105.77,105.74,105.75,150000000.0
2007-11-06 07:47:00,105.75,105.76,105.74,105.75,119500000.0
2007-11-06 07:48:00,105.75,105.75,105.72,105.735,93200000.0
2007-11-06 07:49:00,105.735,105.745,105.73,105.73,80400000.0
2007-11-06 07:50:00,105.73,105.77,105.73,105.77,190600000.0
2007-11-06 07:51:00,105.77,105.77,105.75,105.755,332000000.0
2007-11-06 07:52:00,105.755,105.79,105.75,105.79,222500000.0
2007-11-06 07:53:00,105.79,105.81,105.78,105.785,233700000.0
2007-11-06 07:54:00,105.785,105.79,105.75,105.78,426700000.0
2007-11-06 07:55:00,105.785,105.835,105.775,105.82,602500000.0
2007-11-06 07:56:00,105.82,105.825,105.76,105.795,444100000.0
2007-11-06 07:57:00,105.795,105.8,105.755,105.79,329900000.0
2007-11-06 07:58:00,105.79,105.8,105.78,105.8,367700000.0
2007-11-06 07:59:00,105.8,105.8,105.77,105.8,403100000.0
2007-11-06 08:00:00,105.8,105.81,105.78,105.8,300700000.0
2007-11-06 08:01:00,105.8,105.81,105.775,105.8,672800000.0
2007-11-06 08:02:00,105.8,105.8,105.76,105.785,466400000.0
2007-11-06 08:03:00,105.785,105.785,105.755,105.775,544500000.0
2007-11-06 08:04:00,105.775,105.78,105.77,105.775,364000000.0
2007-11-06 08:05:00,105.775,105.775,105.745,105.75,253600000.0
2007-11-06 08:06:00,105.75,105.775,105.74,105.76,621499998.0
2007-11-06 08:07:00,105.76,105.775,105.755,105.775,664899999.0
2007-11-06 08:08:00,105.77,105.775,105.765,105.765,277500001.0
2007-11-06 08:09:00,105.76,105.775,105.76,105.765,323100000.0
2007-11-06 08:10:00,105.775,105.79,105.765,105.765,379500000.0
2007-11-06 08:11:00,105.765,105.765,105.75,105.755,125600000.0
2007-11-06 08:12:00,105.75,105.755,105.735,105.745,245600000.0
2007-11-06 08:13:00,105.745,105.76,105.725,105.745,486700000.0
2007-11-06 08:14:00,105.755,105.755,105.725,105.735,197600000.0
2007-11-06 08:15:00,105.73,105.76,105.725,105.755,416200000.0
2007-11-06 08:16:00,105.755,105.76,105.745,105.755,461200000.0
2007-11-06 08:17:00,105.755,105.76,105.75,105.755,252000000.0
2007-11-06 08:18:00,105.755,105.765,105.735,105.75,376400000.0
2007-11-06 08:19:00,105.75,105.76,105.735,105.74,484800000.0
2007-11-06 08:20:00,105.74,105.76,105.735,105.745,377200000.0
2007-11-06 08:21:00,105.745,105.78,105.745,105.765,428800000.0
2007-11-06 08:22:00,105.765,105.8,105.76,105.78,347200000.0
2007-11-06 08:23:00,105.78,105.78,105.77,105.78,506400000.0
2007-11-06 08:24:00,105.78,105.785,105.76,105.77,231200000.0
2007-11-06 08:25:00,105.77,105.79,105.76,105.78,364500000.0
2007-11-06 08:26:00,105.78,105.78,105.76,105.765,327300000.0
2007-11-06 08:27:00,105.765,105.765,105.75,105.75,336500000.0
2007-11-06 08:28:00,105.75,105.785,105.745,105.78,278600000.0
2007-11-06 08:29:00,105.78,105.795,105.765,105.765,103200000.0
2007-11-06 08:30:00,105.765,105.775,105.755,105.765,170700000.0
2007-11-06 08:31:00,105.765,105.77,105.765,105.765,71700000.0
2007-11-06 08:32:00,105.765,105.77,105.76,105.765,91200000.0
2007-11-06 08:33:00,105.765,105.765,105.755,105.76,137200000.0
2007-11-06 08:34:00,105.755,105.76,105.745,105.755,257700000.0
2007-11-06 08:35:00,105.75,105.77,105.75,105.75,297700000.0
2007-11-06 08:36:00,105.75,105.775,105.745,105.775,351000001.0
2007-11-06 08:37:00,105.775,105.805,105.775,105.805,208800000.0
2007-11-06 08:38:00,105.805,105.815,105.8,105.805,241400000.0
2007-11-06 08:39:00,105.805,105.835,105.795,105.835,384000000.0
2007-11-06 08:40:00,105.835,105.86,105.825,105.855,197600000.0
2007-11-06 08:41:00,105.85,105.85,105.825,105.83,420800000.0
2007-11-06 08:42:00,105.83,105.84,105.83,105.84,276500000.0
2007-11-06 08:43:00,105.84,105.845,105.83,105.835,317200000.0
2007-11-06 08:44:00,105.835,105.835,105.82,105.82,349600000.0
2007-11-06 08:45:00,105.815,105.835,105.81,105.81,456800000.0
2007-11-06 08:46:00,105.805,105.825,105.79,105.815,344000000.0
2007-11-06 08:47:00,105.81,105.82,105.78,105.81,368400000.0
2007-11-06 08:48:00,105.81,105.835,105.805,105.825,284000000.0
2007-11-06 08:49:00,105.825,105.825,105.79,105.79,336000000.0
2007-11-06 08:50:00,105.79,105.805,105.79,105.805,280000000.0
2007-11-06 08:51:00,105.805,105.815,105.775,105.8,642399999.0
2007-11-06 08:52:00,105.8,105.82,105.785,105.805,653500000.0
2007-11-06 08:53:00,105.805,105.81,105.79,105.805,397600000.0
2007-11-06 08:54:00,105.805,105.81,105.775,105.775,359400000.0
2007-11-06 08:55:00,105.775,105.79,105.77,105.79,571200000.0
2007-11-06 08:56:00,105.79,105.8,105.66,105.665,757600000.0
2007-11-06 08:57:00,105.665,105.725,105.645,105.715,767800000.0
2007-11-06 08:58:00,105.715,105.735,105.715,105.725,152000000.0
2007-11-06 08:59:00,105.725,105.74,105.71,105.73,535200000.0
2007-11-06 09:00:00,105.73,105.74,105.72,105.72,697600000.0
2007-11-06 09:01:00,105.72,105.725,105.685,105.685,699300000.0
2007-11-06 09:02:00,105.685,105.73,105.665,105.725,715000000.0
2007-11-06 09:03:00,105.725,105.775,105.725,105.76,471200000.0
2007-11-06 09:04:00,105.76,105.77,105.74,105.76,653300000.0
2007-11-06 09:05:00,105.76,105.81,105.755,105.79,678600000.0
2007-11-06 09:06:00,105.79,105.83,105.775,105.825,1061300000.0
2007-11-06 09:07:00,105.83,105.84,105.775,105.775,599600000.0
2007-11-06 09:08:00,105.775,105.805,105.765,105.8,320000000.0
2007-11-06 09:09:00,105.8,105.815,105.795,105.81,284300000.0
2007-11-06 09:10:00,105.815,105.82,105.805,105.815,128800000.0
2007-11-06 09:11:00,105.815,105.83,105.81,105.825,456400000.0
2007-11-06 09:12:00,105.825,105.865,105.82,105.845,451200000.0
2007-11-06 09:13:00,105.845,105.85,105.835,105.835,204600000.0
2007-11-06 09:14:00,105.835,105.865,105.83,105.845,856600001.0
2007-11-06 09:15:00,105.845,105.875,105.825,105.865,735500000.0
2007-11-06 09:16:00,105.865,105.88,105.855,105.87,556800000.0
2007-11-06 09:17:00,105.87,105.88,105.835,105.835,597800000.0
2007-11-06 09:18:00,105.835,105.895,105.835,105.865,730900001.0
2007-11-06 09:19:00,105.865,105.88,105.855,105.86,379200000.0
2007-11-06 09:20:00,105.86,105.865,105.81,105.84,511099999.0
2007-11-06 09:21:00,105.845,105.865,105.8,105.8,749900000.0
2007-11-06 09:22:00,105.8,105.84,105.8,105.84,218500000.0
2007-11-06 09:23:00,105.84,105.84,105.81,105.81,321600000.0
2007-11-06 09:24:00,105.81,105.825,105.805,105.82,408600002.0
2007-11-06 09:25:00,105.815,105.835,105.81,105.825,188300000.0
2007-11-06 09:26:00,105.825,105.855,105.815,105.85,151100000.0
2007-11-06 09:27:00,105.85,105.85,105.8,105.815,487400000.0
2007-11-06 09:28:00,105.82,105.83,105.81,105.81,646600000.0
2007-11-06 09:29:00,105.81,105.82,105.79,105.79,1122500001.0
2007-11-06 09:30:00,105.79,105.81,105.78,105.8,617600000.0
2007-11-06 09:31:00,105.8,105.81,105.775,105.775,507400000.0
2007-11-06 09:32:00,105.775,105.78,105.76,105.77,503700000.0
2007-11-06 09:33:00,105.765,105.795,105.765,105.78,579500001.0
2007-11-06 09:34:00,105.78,105.8,105.78,105.79,164800000.0
2007-11-06 09:35:00,105.79,105.845,105.78,105.845,437600000.0
2007-11-06 09:36:00,105.845,105.845,105.715,105.715,1010899999.0
2007-11-06 09:37:00,105.72,105.78,105.72,105.775,744700003.0
2007-11-06 09:38:00,105.775,105.785,105.765,105.77,397923940.0
2007-11-06 09:39:00,105.77,105.78,105.755,105.76,438455981.0
2007-11-06 09:40:00,105.76,105.76,105.725,105.745,326167952.0
2007-11-06 09:41:00,105.745,105.755,105.735,105.755,225600000.0
2007-11-06 09:42:00,105.755,105.8,105.755,105.785,174600000.0
2007-11-06 09:43:00,105.79,105.795,105.775,105.785,180200000.0
2007-11-06 09:44:00,105.785,105.81,105.78,105.81,259100000.0
2007-11-06 09:45:00,105.81,105.835,105.81,105.815,637300000.0
2007-11-06 09:46:00,105.82,105.83,105.81,105.82,374100000.0
2007-11-06 09:47:00,105.82,105.83,105.79,105.825,749199999.0
2007-11-06 09:48:00,105.82,105.835,105.785,105.81,803599998.0
2007-11-06 09:49:00,105.815,105.835,105.795,105.82,627899999.0
2007-11-06 09:50:00,105.82,105.845,105.82,105.835,388799999.0
2007-11-06 09:51:00,105.835,105.845,105.82,105.845,303900000.0
2007-11-06 09:52:00,105.845,105.865,105.845,105.845,183600000.0
2007-11-06 09:53:00,105.845,105.9,105.83,105.9,352700000.0
2007-11-06 09:54:00,105.9,105.93,105.895,105.91,461800000.0
2007-11-06 09:55:00,105.91,105.925,105.89,105.895,688000000.0
2007-11-06 09:56:00,105.895,105.94,105.885,105.915,871199999.0
2007-11-06 09:57:00,105.91,105.935,105.905,105.935,283700000.0
2007-11-06 09:58:00,105.935,105.98,105.915,105.965,448900000.0
2007-11-06 09:59:00,105.965,106.065,105.955,106.065,807599999.0
2007-11-06 10:00:00,106.05,106.15,106.05,106.15,1050800000.0
2007-11-06 10:01:00,106.145,106.165,106.115,106.13,766900000.0
2007-11-06 10:02:00,106.13,106.13,106.095,106.095,702400000.0
2007-11-06 10:03:00,106.095,106.24,106.095,106.24,970099999.0
2007-11-06 10:04:00,106.24,106.25,106.135,106.155,865199999.0
2007-11-06 10:05:00,106.155,106.17,106.125,106.14,569700001.0
2007-11-06 10:06:00,106.14,106.165,106.135,106.155,236100000.0
2007-11-06 10:07:00,106.155,106.17,106.145,106.17,231100000.0
2007-11-06 10:08:00,106.165,106.17,106.095,106.12,533000000.0
2007-11-06 10:09:00,106.12,106.125,106.095,106.11,247200000.0
2007-11-06 10:10:00,106.11,106.11,106.065,106.08,171200000.0
2007-11-06 10:11:00,106.075,106.095,106.07,106.085,179800000.0
2007-11-06 10:12:00,106.09,106.13,106.08,106.13,241700000.0
2007-11-06 10:13:00,106.13,106.145,106.085,106.09,233400000.0
2007-11-06 10:14:00,106.085,106.125,106.08,106.11,219600000.0
2007-11-06 10:15:00,106.115,106.135,106.09,106.125,336200000.0
2007-11-06 10:16:00,106.125,106.14,106.115,106.125,176300000.0
2007-11-06 10:17:00,106.13,106.15,106.125,106.125,157799997.0
2007-11-06 10:18:00,106.125,106.17,106.115,106.17,489199998.0
2007-11-06 10:19:00,106.17,106.21,106.16,106.205,517200000.0
2007-11-06 10:20:00,106.205,106.205,106.165,106.175,627099999.0
2007-11-06 10:21:00,106.18,106.18,106.13,106.14,897299996.0
2007-11-06 10:22:00,106.14,106.165,106.14,106.155,263700000.0
2007-11-06 10:23:00,106.155,106.17,106.145,106.17,660000000.0
2007-11-06 10:24:00,106.17,106.185,106.16,106.16,342100000.0
2007-11-06 10:25:00,106.16,106.18,106.16,106.175,280400000.0
2007-11-06 10:26:00,106.175,106.205,106.175,106.18,433900000.0
2007-11-06 10:27:00,106.18,106.215,106.18,106.2,206899999.0
2007-11-06 10:28:00,106.205,106.235,106.205,106.215,541100000.0
2007-11-06 10:29:00,106.215,106.215,106.195,106.195,333100000.0
2007-11-06 10:30:00,106.195,106.195,106.17,106.17,244000000.0
2007-11-06 10:31:00,106.175,106.2,106.17,106.195,393900000.0
2007-11-06 10:32:00,106.195,106.195,106.17,106.17,176200000.0
2007-11-06 10:33:00,106.165,106.185,106.165,106.165,216000000.0
2007-11-06 10:34:00,106.165,106.18,106.115,106.12,331200000.0
2007-11-06 10:35:00,106.12,106.15,106.115,106.145,415600000.0
2007-11-06 10:36:00,106.145,106.15,106.14,106.145,200800000.0
2007-11-06 10:37:00,106.145,106.145,106.105,106.13,695999998.0
2007-11-06 10:38:00,106.135,106.18,106.13,106.16,618300000.0
2007-11-06 10:39:00,106.16,106.17,106.15,106.155,440600000.0
2007-11-06 10:40:00,106.155,106.18,106.155,106.175,340100000.0
2007-11-06 10:41:00,106.175,106.18,106.14,106.18,406600000.0
2007-11-06 10:42:00,106.175,106.19,106.155,106.155,252800000.0
2007-11-06 10:43:00,106.155,106.19,106.155,106.175,285800000.0
2007-11-06 10:44:00,106.18,106.195,106.175,106.185,324200000.0
2007-11-06 10:45:00,106.185,106.185,106.12,106.13,594900000.0
2007-11-06 10:46:00,106.13,106.13,106.095,106.12,292000000.0
2007-11-06 10:47:00,106.12,106.12,106.095,106.105,537600000.0
2007-11-06 10:48:00,106.105,106.115,106.095,106.1,573600000.0
2007-11-06 10:49:00,106.1,106.115,106.085,106.105,520800000.0
2007-11-06 10:50:00,106.105,106.125,106.095,106.095,552000000.0
2007-11-06 10:51:00,106.095,106.12,106.085,106.12,366100000.0
2007-11-06 10:52:00,106.12,106.13,106.1,106.105,220400000.0
2007-11-06 10:53:00,106.105,106.145,106.105,106.12,409400000.0
2007-11-06 10:54:00,106.12,106.125,106.11,106.12,115600000.0
2007-11-06 10:55:00,106.12,106.13,106.105,106.13,448899999.0
2007-11-06 10:56:00,106.13,106.16,106.13,106.16,140900000.0
2007-11-06 10:57:00,106.16,106.165,106.145,106.16,233600000.0
2007-11-06 10:58:00,106.16,106.16,106.13,106.145,283099999.0
2007-11-06 10:59:00,106.145,106.175,106.14,106.165,1201399993.0
2007-11-06 11:00:00,106.165,106.17,106.105,106.115,365800000.0
2007-11-06 11:01:00,106.12,106.13,106.075,106.08,509600000.0
2007-11-06 11:02:00,106.08,106.085,105.955,105.955,773699995.0
2007-11-06 11:03:00,105.955,105.99,105.945,105.98,486400000.0
2007-11-06 11:04:00,105.98,106.01,105.98,106.0,949600008.0
2007-11-06 11:05:00,106.0,106.02,105.99,106.005,504100000.0
2007-11-06 11:06:00,106.005,106.015,105.99,106.0,591799992.0
2007-11-06 11:07:00,106.0,106.015,105.985,106.015,611099997.0
2007-11-06 11:08:00,106.01,106.03,106.01,106.01,275200000.0
2007-11-06 11:09:00,106.01,106.03,106.01,106.02,284000000.0
2007-11-06 11:10:00,106.02,106.02,105.985,106.0,468400000.0
2007-11-06 11:11:00,106.0,106.015,105.99,106.005,267400000.0
2007-11-06 11:12:00,106.005,106.01,105.95,105.96,316800000.0
2007-11-06 11:13:00,105.96,105.985,105.955,105.985,260600000.0
2007-11-06 11:14:00,105.985,105.985,105.95,105.975,373549999.0
2007-11-06 11:15:00,105.975,106.0,105.975,105.985,235200000.0
2007-11-06 11:16:00,105.985,105.995,105.965,105.97,381600000.0
2007-11-06 11:17:00,105.97,106.01,105.97,106.005,425499999.0
2007-11-06 11:18:00,106.005,106.005,105.935,105.97,401900000.0
2007-11-06 11:19:00,105.97,106.02,105.96,106.005,359400000.0
2007-11-06 11:20:00,106.005,106.04,106.0,106.02,541400000.0
2007-11-06 11:21:00,106.02,106.08,106.015,106.055,985099995.0
2007-11-06 11:22:00,106.055,106.06,106.035,106.05,554300000.0
2007-11-06 11:23:00,106.05,106.05,106.015,106.035,268000000.0
2007-11-06 11:24:00,106.035,106.065,106.035,106.045,328000000.0
2007-11-06 11:25:00,106.05,106.07,106.045,106.05,528800000.0
2007-11-06 11:26:00,106.05,106.055,106.04,106.055,384800000.0
2007-11-06 11:27:00,106.055,106.105,106.055,106.085,307799999.0
2007-11-06 11:28:00,106.085,106.09,106.07,106.08,205400000.0
2007-11-06 11:29:00,106.08,106.08,106.045,106.045,311250000.0
2007-11-06 11:30:00,106.045,106.08,106.03,106.065,437100000.0
2007-11-06 11:31:00,106.065,106.095,106.065,106.065,352600000.0
2007-11-06 11:32:00,106.07,106.07,106.03,106.04,748099995.0
2007-11-06 11:33:00,106.04,106.1,106.04,106.09,395300000.0
2007-11-06 11:34:00,106.09,106.1,106.07,106.075,368250000.0
2007-11-06 11:35:00,106.075,106.08,106.065,106.07,253599999.0
2007-11-06 11:36:00,106.065,106.12,106.065,106.085,317700000.0
2007-11-06 11:37:00,106.085,106.085,106.04,106.05,474700000.0
2007-11-06 11:38:00,106.05,106.05,106.025,106.025,284100000.0
2007-11-06 11:39:00,106.025,106.06,106.015,106.045,375799999.0
2007-11-06 11:40:00,106.045,106.045,106.01,106.02,592199996.0
2007-11-06 11:41:00,106.02,106.06,106.02,106.06,319400000.0
2007-11-06 11:42:00,106.06,106.085,106.05,106.075,171100000.0
2007-11-06 11:43:00,106.075,106.095,106.025,106.03,431050004.0
2007-11-06 11:44:00,106.03,106.035,106.005,106.015,694400000.0
2007-11-06 11:45:00,106.015,106.04,106.015,106.04,284800000.0
2007-11-06 11:46:00,106.04,106.05,106.035,106.04,431200000.0
2007-11-06 11:47:00,106.035,106.06,106.035,106.045,213600000.0
2007-11-06 11:48:00,106.045,106.045,106.015,106.02,479200000.0
2007-11-06 11:49:00,106.02,106.03,106.005,106.01,140800000.0
2007-11-06 11:50:00,106.005,106.03,106.005,106.015,560399994.0
2007-11-06 11:51:00,106.015,106.06,106.015,106.055,252800000.0
2007-11-06 11:52:00,106.055,106.07,106.045,106.07,445600000.0
2007-11-06 11:53:00,106.07,106.075,106.055,106.065,444699993.0
2007-11-06 11:54:00,106.065,106.07,106.055,106.065,369600000.0
2007-11-06 11:55:00,106.065,106.13,106.065,106.115,668000000.0
2007-11-06 11:56:00,106.115,106.14,106.105,106.135,445600000.0
2007-11-06 11:57:00,106.135,106.135,106.115,106.115,187200000.0
2007-11-06 11:58:00,106.115,106.15,106.115,106.125,176000000.0
2007-11-06 11:59:00,106.125,106.155,106.12,106.135,298300000.0
2007-11-06 12:00:00,106.135,106.135,106.09,106.09,960799999.0
2007-11-06 12:01:00,106.09,106.105,106.03,106.03,626400000.0
2007-11-06 12:02:00,106.03,106.035,105.985,106.025,543600000.0
2007-11-06 12:03:00,106.025,106.06,106.025,106.055,605900000.0
2007-11-06 12:04:00,106.06,106.07,106.045,106.05,571499997.0
2007-11-06 12:05:00,106.05,106.065,106.015,106.05,436800000.0
2007-11-06 12:06:00,106.05,106.07,106.05,106.065,441100000.0
2007-11-06 12:07:00,106.065,106.075,106.05,106.055,388000000.0
2007-11-06 12:08:00,106.06,106.06,106.01,106.02,456099995.0
2007-11-06 12:09:00,106.015,106.025,106.005,106.01,369099999.0
2007-11-06 12:10:00,106.01,106.02,105.995,106.005,260000000.0
2007-11-06 12:11:00,106.005,106.025,106.005,106.025,314400000.0
2007-11-06 12:12:00,106.03,106.04,106.025,106.035,575900000.0
2007-11-06 12:13:00,106.035,106.05,106.025,106.05,982599993.0
2007-11-06 12:14:00,106.045,106.05,106.03,106.035,366400000.0
2007-11-06 12:15:00,106.04,106.05,106.03,106.035,310399999.0
2007-11-06 12:16:00,106.035,106.035,106.0,106.015,218700000.0
2007-11-06 12:17:00,106.015,106.02,105.995,106.015,260000000.0
2007-11-06 12:18:00,106.02,106.035,106.015,106.015,463199994.0
2007-11-06 12:19:00,106.02,106.05,106.015,106.04,208800000.0
2007-11-06 12:20:00,106.035,106.045,106.015,106.015,384600002.0
2007-11-06 12:21:00,106.01,106.015,105.95,105.97,680799999.0
2007-11-06 12:22:00,105.97,105.99,105.97,105.985,282000000.0
2007-11-06 12:23:00,105.985,106.005,105.985,106.005,144000000.0
2007-11-06 12:24:00,106.005,106.01,105.995,106.0,509099999.0
2007-11-06 12:25:00,106.0,106.005,105.965,105.99,146000000.0
2007-11-06 12:26:00,105.99,106.02,105.985,105.99,199300000.0
2007-11-06 12:27:00,105.995,106.01,105.99,106.01,171000000.0
2007-11-06 12:28:00,106.01,106.01,105.99,105.995,126800000.0
2007-11-06 12:29:00,105.99,105.995,105.975,105.985,121800000.0
2007-11-06 12:30:00,105.98,105.985,105.975,105.975,103200000.0
2007-11-06 12:31:00,105.98,106.0,105.98,105.995,599100000.0
2007-11-06 12:32:00,106.0,106.0,105.965,105.965,169400000.0
2007-11-06 12:33:00,105.965,105.97,105.945,105.97,488100007.0
2007-11-06 12:34:00,105.97,105.97,105.96,105.96,35200000.0
2007-11-06 12:35:00,105.96,105.96,105.935,105.94,102700000.0
2007-11-06 12:36:00,105.94,105.95,105.925,105.93,527400000.0
2007-11-06 12:37:00,105.93,105.935,105.92,105.925,365300000.0
2007-11-06 12:38:00,105.925,105.925,105.88,105.895,437799998.0
2007-11-06 12:39:00,105.895,105.9,105.89,105.89,240800000.0
2007-11-06 12:40:00,105.89,105.9,105.885,105.895,198499998.0
2007-11-06 12:41:00,105.895,105.905,105.89,105.895,266200000.0
2007-11-06 12:42:00,105.895,105.925,105.895,105.905,235200000.0
2007-11-06 12:43:00,105.905,105.93,105.89,105.915,594200000.0
2007-11-06 12:44:00,105.915,105.915,105.89,105.905,268200000.0
2007-11-06 12:45:00,105.905,105.935,105.905,105.91,181600000.0
2007-11-06 12:46:00,105.91,105.915,105.89,105.9,301200000.0
2007-11-06 12:47:00,105.905,105.91,105.895,105.91,378800000.0
2007-11-06 12:48:00,105.91,105.91,105.89,105.9,396700001.0
2007-11-06 12:49:00,105.9,105.9,105.865,105.895,320000000.0
2007-11-06 12:50:00,105.895,105.895,105.86,105.875,638299997.0
2007-11-06 12:51:00,105.875,105.97,105.875,105.955,488700000.0
2007-11-06 12:52:00,105.955,105.985,105.955,105.98,467200000.0
2007-11-06 12:53:00,105.98,105.985,105.965,105.97,533799995.0
2007-11-06 12:54:00,105.97,105.985,105.965,105.965,368000000.0
2007-11-06 12:55:00,105.965,105.965,105.855,105.855,372800000.0
2007-11-06 12:56:00,105.855,105.9,105.855,105.895,459200000.0
2007-11-06 12:57:00,105.895,105.905,105.895,105.895,208000000.0
2007-11-06 12:58:00,105.895,105.92,105.895,105.9,201699998.0
2007-11-06 12:59:00,105.9,105.955,105.895,105.955,367900000.0
2007-11-06 13:00:00,105.965,105.975,105.935,105.945,267200000.0
2007-11-06 13:01:00,105.945,105.945,105.925,105.925,154800000.0
2007-11-06 13:02:00,105.93,105.95,105.925,105.95,72800000.0
2007-11-06 13:03:00,105.95,105.975,105.935,105.975,162800000.0
2007-11-06 13:04:00,105.975,105.985,105.965,105.985,130200000.0
2007-11-06 13:05:00,105.98,106.025,105.97,106.01,383999999.0
2007-11-06 13:06:00,106.01,106.025,106.005,106.02,239500000.0
2007-11-06 13:07:00,106.02,106.03,106.01,106.01,335300000.0
2007-11-06 13:08:00,106.01,106.04,106.01,106.03,359700000.0
2007-11-06 13:09:00,106.03,106.04,106.02,106.025,204800000.0
2007-11-06 13:10:00,106.025,106.04,106.005,106.01,248700000.0
2007-11-06 13:11:00,106.01,106.01,105.955,105.98,490400000.0
2007-11-06 13:12:00,105.98,106.0,105.975,105.985,406700000.0
2007-11-06 13:13:00,105.985,105.99,105.97,105.985,731399995.0
2007-11-06 13:14:00,105.985,106.025,105.985,106.005,282400000.0
2007-11-06 13:15:00,106.005,106.01,105.88,105.935,670500000.0
2007-11-06 13:16:00,105.935,105.94,105.905,105.91,291200000.0
2007-11-06 13:17:00,105.91,105.95,105.91,105.94,431200000.0
2007-11-06 13:18:00,105.94,105.94,105.925,105.93,218400000.0
2007-11-06 13:19:00,105.93,105.955,105.925,105.955,572700000.0
2007-11-06 13:20:00,105.96,105.965,105.925,105.93,254100000.0
2007-11-06 13:21:00,105.935,105.935,105.895,105.895,503500000.0
2007-11-06 13:22:00,105.895,105.905,105.895,105.905,164599999.0
2007-11-06 13:23:00,105.905,105.955,105.905,105.945,274499999.0
2007-11-06 13:24:00,105.945,105.96,105.93,105.93,406900009.0
2007-11-06 13:25:00,105.93,105.955,105.925,105.955,655100012.0
2007-11-06 13:26:00,105.955,106.0,105.955,105.995,664000003.0
2007-11-06 13:27:00,105.995,106.035,105.975,106.03,677600001.0
2007-11-06 13:28:00,106.035,106.035,106.01,106.02,634000000.0
2007-11-06 13:29:00,106.02,106.02,105.985,106.0,227800000.0
2007-11-06 13:30:00,106.0,106.0,105.99,105.99,80800000.0
2007-11-06 13:31:00,105.99,105.99,105.935,105.945,804699999.0
2007-11-06 13:32:00,105.945,105.98,105.945,105.975,392849994.0
2007-11-06 13:33:00,105.975,105.975,105.945,105.96,221599997.0
2007-11-06 13:34:00,105.96,105.995,105.96,105.98,331200000.0
2007-11-06 13:35:00,105.985,106.015,105.985,106.015,760300000.0
2007-11-06 13:36:00,106.015,106.065,106.01,106.045,650900000.0
2007-11-06 13:37:00,106.045,106.07,106.04,106.07,431100000.0
2007-11-06 13:38:00,106.07,106.12,106.065,106.09,348800000.0
2007-11-06 13:39:00,106.09,106.09,106.06,106.06,668899999.0
2007-11-06 13:40:00,106.06,106.09,106.06,106.075,220799999.0
2007-11-06 13:41:00,106.07,106.115,106.06,106.105,270700001.0
2007-11-06 13:42:00,106.105,106.205,106.105,106.205,448800000.0
2007-11-06 13:43:00,106.205,106.23,106.16,106.165,548100000.0
2007-11-06 13:44:00,106.15,106.245,106.145,106.215,401299999.0
2007-11-06 13:45:00,106.22,106.275,106.215,106.255,1029499995.0
2007-11-06 13:46:00,106.255,106.28,106.2,106.2,508800000.0
2007-11-06 13:47:00,106.2,106.2,106.155,106.19,337600000.0
2007-11-06 13:48:00,106.19,106.21,106.18,106.185,437800001.0
2007-11-06 13:49:00,106.185,106.195,106.16,106.17,836100002.0
2007-11-06 13:50:00,106.17,106.175,106.1,106.105,629399999.0
2007-11-06 13:51:00,106.1,106.115,106.02,106.02,473199997.0
2007-11-06 13:52:00,106.02,106.175,106.02,106.11,977499993.0
2007-11-06 13:53:00,106.115,106.16,106.115,106.145,1008600001.0
2007-11-06 13:54:00,106.145,106.165,106.125,106.165,572600002.0
2007-11-06 13:55:00,106.16,106.185,106.15,106.165,310599999.0
2007-11-06 13:56:00,106.165,106.18,106.15,106.175,227800000.0
2007-11-06 13:57:00,106.18,106.21,106.175,106.2,227400000.0
2007-11-06 13:58:00,106.2,106.205,106.19,106.2,211200000.0
2007-11-06 13:59:00,106.2,106.21,106.18,106.185,240800000.0
2007-11-06 14:00:00,106.185,106.22,106.18,106.21,285200000.0
2007-11-06 14:01:00,106.21,106.23,106.205,106.21,290400000.0
2007-11-06 14:02:00,106.21,106.215,106.185,106.205,457999999.0
2007-11-06 14:03:00,106.205,106.205,106.19,106.195,145600000.0
2007-11-06 14:04:00,106.195,106.205,106.19,106.2,695599998.0
2007-11-06 14:05:00,106.2,106.21,106.155,106.17,719100000.0
2007-11-06 14:06:00,106.17,106.22,106.165,106.175,589999999.0
2007-11-06 14:07:00,106.165,106.21,106.16,106.21,279700000.0
2007-11-06 14:08:00,106.21,106.26,106.205,106.255,374400000.0
2007-11-06 14:09:00,106.255,106.275,106.25,106.265,699700000.0
2007-11-06 14:10:00,106.265,106.265,106.23,106.24,750199983.0
2007-11-06 14:11:00,106.235,106.255,106.235,106.245,325199996.0
2007-11-06 14:12:00,106.245,106.245,106.22,106.225,435500000.0
2007-11-06 14:13:00,106.225,106.235,106.225,106.225,299400000.0
2007-11-06 14:14:00,106.225,106.235,106.22,106.235,252000000.0
2007-11-06 14:15:00,106.225,106.235,106.215,106.225,318400000.0
2007-11-06 14:16:00,106.225,106.285,106.215,106.285,607200000.0
2007-11-06 14:17:00,106.28,106.33,106.28,106.325,560799997.0
2007-11-06 14:18:00,106.325,106.345,106.305,106.325,424900000.0
2007-11-06 14:19:00,106.325,106.355,106.32,106.32,552200000.0
2007-11-06 14:20:00,106.33,106.33,106.285,106.29,494100000.0
2007-11-06 14:21:00,106.3,106.325,106.29,106.325,462100001.0
2007-11-06 14:22:00,106.325,106.35,106.32,106.345,643900000.0
2007-11-06 14:23:00,106.345,106.365,106.34,106.355,354900000.0
2007-11-06 14:24:00,106.355,106.37,106.33,106.34,595400000.0
2007-11-06 14:25:00,106.345,106.35,106.335,106.345,171200000.0
2007-11-06 14:26:00,106.345,106.345,106.3,106.3,224800000.0
2007-11-06 14:27:00,106.3,106.31,106.285,106.29,526899999.0
2007-11-06 14:28:00,106.29,106.305,106.29,106.295,337300000.0
2007-11-06 14:29:00,106.285,106.305,106.255,106.285,324000000.0
2007-11-06 14:30:00,106.285,106.285,106.26,106.26,474400000.0
2007-11-06 14:31:00,106.265,106.27,106.25,106.25,146400000.0
2007-11-06 14:32:00,106.255,106.255,106.24,106.255,480200000.0
2007-11-06 14:33:00,106.255,106.26,106.235,106.24,375200000.0
2007-11-06 14:34:00,106.24,106.25,106.225,106.23,412000000.0
2007-11-06 14:35:00,106.23,106.24,106.225,106.23,88800000.0
2007-11-06 14:36:00,106.23,106.235,106.185,106.185,360600000.0
2007-11-06 14:37:00,106.185,106.195,106.105,106.105,838499999.0
2007-11-06 14:38:00,106.105,106.155,106.105,106.15,348800000.0
2007-11-06 14:39:00,106.15,106.165,106.125,106.145,276800000.0
2007-11-06 14:40:00,106.145,106.17,106.13,106.17,435999998.0
2007-11-06 14:41:00,106.165,106.19,106.16,106.17,430300000.0
2007-11-06 14:42:00,106.17,106.175,106.16,106.175,167199999.0
2007-11-06 14:43:00,106.175,106.185,106.17,106.175,160500000.0
2007-11-06 14:44:00,106.17,106.215,106.17,106.19,305900000.0
2007-11-06 14:45:00,106.19,106.2,106.175,106.175,421599987.0
2007-11-06 14:46:00,106.18,106.195,106.175,106.175,96000000.0
2007-11-06 14:47:00,106.18,106.19,106.16,106.17,305800000.0
2007-11-06 14:48:00,106.16,106.18,106.16,106.175,185200000.0
2007-11-06 14:49:00,106.175,106.18,106.155,106.165,342500000.0
2007-11-06 14:50:00,106.165,106.19,106.145,106.185,222499999.0
2007-11-06 14:51:00,106.185,106.21,106.18,106.195,274400000.0
2007-11-06 14:52:00,106.195,106.205,106.195,106.195,250400000.0
2007-11-06 14:53:00,106.195,106.195,106.18,106.19,234200000.0
2007-11-06 14:54:00,106.185,106.19,106.185,106.19,414400000.0
2007-11-06 14:55:00,106.19,106.21,106.185,106.195,363200000.0
2007-11-06 14:56:00,106.195,106.205,106.19,106.195,122400000.0
2007-11-06 14:57:00,106.195,106.23,106.19,106.225,357600000.0
2007-11-06 14:58:00,106.225,106.23,106.2,106.225,243200000.0
2007-11-06 14:59:00,106.225,106.265,106.215,106.235,417599999.0
2007-11-06 15:00:00,106.235,106.235,106.215,106.225,350400000.0
2007-11-06 15:01:00,106.23,106.235,106.205,106.225,329600000.0
2007-11-06 15:02:00,106.225,106.255,106.225,106.255,136800000.0
2007-11-06 15:03:00,106.255,106.295,106.245,106.26,368500000.0
2007-11-06 15:04:00,106.26,106.295,106.245,106.265,386700000.0
2007-11-06 15:05:00,106.265,106.27,106.245,106.26,412799999.0
2007-11-06 15:06:00,106.26,106.275,106.26,106.27,224300000.0
2007-11-06 15:07:00,106.27,106.295,106.265,106.28,124000000.0
2007-11-06 15:08:00,106.28,106.3,106.275,106.28,349400000.0
2007-11-06 15:09:00,106.275,106.285,106.26,106.265,403700000.0
2007-11-06 15:10:00,106.265,106.265,106.245,106.25,469500000.0
2007-11-06 15:11:00,106.25,106.27,106.25,106.27,359200000.0
2007-11-06 15:12:00,106.27,106.315,106.265,106.3,664199994.0
2007-11-06 15:13:00,106.3,106.325,106.295,106.32,393300000.0
2007-11-06 15:14:00,106.32,106.33,106.315,106.32,327500000.0
2007-11-06 15:15:00,106.32,106.325,106.275,106.29,324500000.0
2007-11-06 15:16:00,106.29,106.29,106.27,106.27,192500000.0
2007-11-06 15:17:00,106.27,106.285,106.255,106.27,515200000.0
2007-11-06 15:18:00,106.27,106.3,106.27,106.29,491999998.0
2007-11-06 15:19:00,106.29,106.29,106.245,106.26,204000001.0
2007-11-06 15:20:00,106.26,106.26,106.235,106.24,208800000.0
2007-11-06 15:21:00,106.24,106.255,106.24,106.24,244000000.0
2007-11-06 15:22:00,106.24,106.265,106.235,106.245,338699999.0
2007-11-06 15:23:00,106.245,106.27,106.24,106.25,273000000.0
2007-11-06 15:24:00,106.25,106.255,106.215,106.22,412800000.0
2007-11-06 15:25:00,106.215,106.22,106.175,106.215,717599998.0
2007-11-06 15:26:00,106.215,106.225,106.19,106.195,445599996.0
2007-11-06 15:27:00,106.195,106.215,106.185,106.195,584799999.0
2007-11-06 15:28:00,106.2,106.2,106.2,106.2,221300000.0
2007-11-06 15:29:00,106.2,106.22,106.2,106.215,364100000.0
2007-11-06 15:30:00,106.215,106.225,106.205,106.215,304000000.0
2007-11-06 15:31:00,106.215,106.225,106.205,106.225,132800000.0
2007-11-06 15:32:00,106.225,106.23,106.215,106.225,278400000.0
2007-11-06 15:33:00,106.225,106.25,106.22,106.225,175200000.0
2007-11-06 15:34:00,106.225,106.225,106.205,106.205,161600000.0
2007-11-06 15:35:00,106.205,106.21,106.19,106.19,321100000.0
2007-11-06 15:36:00,106.19,106.205,106.19,106.205,196500000.0
2007-11-06 15:37:00,106.2,106.21,106.19,106.205,307900000.0
2007-11-06 15:38:00,106.205,106.21,106.2,106.2,134300000.0
2007-11-06 15:39:00,106.2,106.2,106.175,106.175,212700000.0
2007-11-06 15:40:00,106.175,106.19,106.16,106.165,248900000.0
2007-11-06 15:41:00,106.16,106.2,106.16,106.2,254700000.0
2007-11-06 15:42:00,106.2,106.215,106.195,106.205,237000000.0
2007-11-06 15:43:00,106.205,106.22,106.205,106.215,316350000.0
2007-11-06 15:44:00,106.215,106.245,106.215,106.23,175900000.0
2007-11-06 15:45:00,106.23,106.24,106.225,106.225,104900000.0
2007-11-06 15:46:00,106.225,106.23,106.215,106.215,121500000.0
2007-11-06 15:47:00,106.215,106.215,106.21,106.215,223700000.0
2007-11-06 15:48:00,106.21,106.235,106.195,106.215,435200000.0
2007-11-06 15:49:00,106.23,106.26,106.205,106.25,903800000.0
2007-11-06 15:50:00,106.24,106.27,106.23,106.245,715199997.0
2007-11-06 15:51:00,106.245,106.27,106.24,106.255,359200000.0
2007-11-06 15:52:00,106.255,106.26,106.17,106.17,495800000.0
2007-11-06 15:53:00,106.17,106.175,106.145,106.165,292000000.0
2007-11-06 15:54:00,106.165,106.185,106.16,106.17,430399999.0
2007-11-06 15:55:00,106.17,106.25,106.165,106.205,524800000.0
2007-11-06 15:56:00,106.205,106.21,106.19,106.205,974400000.0
2007-11-06 15:57:00,106.205,106.21,106.19,106.2,521749999.0
2007-11-06 15:58:00,106.2,106.21,106.16,106.165,572800000.0
2007-11-06 15:59:00,106.165,106.165,106.125,106.165,433500000.0
2007-11-06 16:00:00,106.17,106.17,106.145,106.145,526900000.0
2007-11-06 16:01:00,106.145,106.15,106.1,106.1,173400000.0
2007-11-06 16:02:00,106.1,106.11,106.05,106.055,478800000.0
2007-11-06 16:03:00,106.05,106.055,105.935,105.965,557900000.0
2007-11-06 16:04:00,105.965,105.98,105.955,105.955,814099997.0
2007-11-06 16:05:00,105.965,105.985,105.925,105.98,700400000.0
2007-11-06 16:06:00,105.975,106.005,105.96,106.005,466799995.0
2007-11-06 16:07:00,106.015,106.04,105.995,106.025,579300000.0
2007-11-06 16:08:00,106.025,106.045,106.01,106.02,437600000.0
2007-11-06 16:09:00,106.005,106.04,105.955,105.985,822000000.0
2007-11-06 16:10:00,105.985,105.985,105.955,105.96,372800000.0
2007-11-06 16:11:00,105.96,106.015,105.96,106.01,396499992.0
2007-11-06 16:12:00,106.01,106.01,105.955,105.955,276200000.0
2007-11-06 16:13:00,105.955,105.97,105.945,105.95,921400006.0
2007-11-06 16:14:00,105.95,105.975,105.94,105.975,369600000.0
2007-11-06 16:15:00,105.975,106.015,105.975,105.995,575000000.0
2007-11-06 16:16:00,105.995,106.02,105.975,106.015,406300001.0
2007-11-06 16:17:00,106.015,106.015,105.99,106.015,424800000.0
2007-11-06 16:18:00,106.015,106.03,106.005,106.02,272800000.0
2007-11-06 16:19:00,106.02,106.03,105.995,106.005,274899999.0
2007-11-06 16:20:00,106.01,106.045,106.005,106.025,326300000.0
2007-11-06 16:21:00,106.025,106.035,106.005,106.035,505600000.0
2007-11-06 16:22:00,106.035,106.035,105.995,106.005,351200000.0
2007-11-06 16:23:00,106.005,106.015,106.0,106.015,122400000.0
2007-11-06 16:24:00,106.015,106.035,106.015,106.025,276800000.0
2007-11-06 16:25:00,106.03,106.04,106.025,106.035,242400000.0
2007-11-06 16:26:00,106.035,106.06,106.035,106.06,230400000.0
2007-11-06 16:27:00,106.055,106.055,106.02,106.025,366300000.0
2007-11-06 16:28:00,106.035,106.045,106.025,106.025,444800000.0
2007-11-06 16:29:00,106.025,106.045,106.02,106.035,315999999.0
2007-11-06 16:30:00,106.035,106.105,106.035,106.09,1092400002.0
2007-11-06 16:31:00,106.095,106.105,106.05,106.07,979899999.0
2007-11-06 16:32:00,106.07,106.1,106.065,106.085,600800000.0
2007-11-06 16:33:00,106.075,106.115,106.075,106.095,774650000.0
2007-11-06 16:34:00,106.09,106.125,106.09,106.125,641200000.0
2007-11-06 16:35:00,106.125,106.125,106.105,106.125,593600000.0
2007-11-06 16:36:00,106.12,106.12,106.085,106.085,561600000.0
2007-11-06 16:37:00,106.085,106.095,106.075,106.095,869600000.0
2007-11-06 16:38:00,106.095,106.115,106.085,106.085,469000000.0
2007-11-06 16:39:00,106.09,106.09,106.07,106.07,769399997.0
2007-11-06 16:40:00,106.07,106.095,106.065,106.095,674300000.0
2007-11-06 16:41:00,106.095,106.165,106.08,106.135,857600000.0
2007-11-06 16:42:00,106.135,106.155,106.125,106.145,521600000.0
2007-11-06 16:43:00,106.145,106.145,106.11,106.115,484700000.0
2007-11-06 16:44:00,106.115,106.155,106.115,106.135,432000000.0
2007-11-06 16:45:00,106.135,106.145,106.065,106.085,784699998.0
2007-11-06 16:46:00,106.085,106.085,106.075,106.08,481900000.0
2007-11-06 16:47:00,106.075,106.115,106.075,106.115,202200000.0
2007-11-06 16:48:00,106.12,106.135,106.105,106.125,396800000.0
2007-11-06 16:49:00,106.12,106.15,106.115,106.15,591500000.0
2007-11-06 16:50:00,106.15,106.155,106.115,106.115,652400000.0
2007-11-06 16:51:00,106.115,106.135,106.105,106.105,383600000.0
2007-11-06 16:52:00,106.105,106.12,106.095,106.095,566900000.0
2007-11-06 16:53:00,106.095,106.11,106.05,106.055,647299999.0
2007-11-06 16:54:00,106.055,106.065,105.975,105.985,722800002.0
2007-11-06 16:55:00,105.985,106.035,105.975,106.035,591100000.0
2007-11-06 16:56:00,106.035,106.065,106.02,106.065,614599999.0
2007-11-06 16:57:00,106.065,106.065,106.005,106.015,1247199993.0
2007-11-06 16:58:00,106.015,106.09,106.015,106.06,1002999995.0
2007-11-06 16:59:00,106.065,106.095,106.055,106.065,839200000.0
2007-11-06 17:00:00,106.065,106.075,106.015,106.065,770400000.0
2007-11-06 17:01:00,106.065,106.115,106.035,106.1,925299999.0
2007-11-06 17:02:00,106.1,106.105,106.075,106.09,723900000.0
2007-11-06 17:03:00,106.095,106.095,106.02,106.05,611700000.0
2007-11-06 17:04:00,106.055,106.08,106.045,106.07,765899999.0
2007-11-06 17:05:00,106.075,106.095,106.045,106.065,462599999.0
2007-11-06 17:06:00,106.065,106.075,106.045,106.055,702400000.0
2007-11-06 17:07:00,106.055,106.075,106.055,106.075,810800000.0
2007-11-06 17:08:00,106.07,106.08,106.05,106.065,632550000.0
2007-11-06 17:09:00,106.065,106.08,106.065,106.07,197600000.0
2007-11-06 17:10:00,106.07,106.11,106.06,106.11,256000000.0
2007-11-06 17:11:00,106.11,106.11,106.075,106.08,607200000.0
2007-11-06 17:12:00,106.08,106.085,106.07,106.07,102200000.0
2007-11-06 17:13:00,106.07,106.105,106.05,106.105,422300000.0
2007-11-06 17:14:00,106.105,106.105,106.095,106.1,96300000.0
2007-11-06 17:15:00,106.1,106.115,106.095,106.11,721600000.0
2007-11-06 17:16:00,106.11,106.115,106.09,106.09,518700000.0
2007-11-06 17:17:00,106.085,106.115,106.08,106.115,533700000.0
2007-11-06 17:18:00,106.115,106.115,106.06,106.07,516500000.0
2007-11-06 17:19:00,106.07,106.085,106.055,106.07,123900000.0
2007-11-06 17:20:00,106.07,106.075,106.03,106.04,419200000.0
2007-11-06 17:21:00,106.04,106.08,106.02,106.075,556000000.0
2007-11-06 17:22:00,106.08,106.08,106.03,106.055,680500000.0
2007-11-06 17:23:00,106.045,106.07,106.045,106.05,182900000.0
2007-11-06 17:24:00,106.05,106.075,106.035,106.065,407900002.0
2007-11-06 17:25:00,106.06,106.065,106.02,106.035,965600002.0
2007-11-06 17:26:00,106.03,106.08,106.02,106.07,467299999.0
2007-11-06 17:27:00,106.07,106.085,106.055,106.075,354800001.0
2007-11-06 17:28:00,106.075,106.11,106.075,106.11,285600000.0
2007-11-06 17:29:00,106.115,106.135,106.1,106.12,265100000.0
2007-11-06 17:30:00,106.12,106.135,106.105,106.105,613400000.0
2007-11-06 17:31:00,106.105,106.115,106.08,106.095,295050000.0
2007-11-06 17:32:00,106.095,106.11,106.045,106.105,279800000.0
2007-11-06 17:33:00,106.105,106.11,106.055,106.055,187200000.0
2007-11-06 17:34:00,106.055,106.065,106.045,106.055,422399999.0
2007-11-06 17:35:00,106.055,106.065,106.025,106.025,644799998.0
2007-11-06 17:36:00,106.025,106.035,106.005,106.02,642400001.0
2007-11-06 17:37:00,106.025,106.055,106.025,106.05,486300000.0
2007-11-06 17:38:00,106.05,106.075,106.035,106.045,141400000.0
2007-11-06 17:39:00,106.045,106.08,106.045,106.07,195900000.0
2007-11-06 17:40:00,106.07,106.08,106.06,106.07,155900000.0
2007-11-06 17:41:00,106.07,106.07,106.045,106.045,162200000.0
2007-11-06 17:42:00,106.045,106.045,105.985,105.99,242900000.0
2007-11-06 17:43:00,105.99,105.995,105.945,105.975,743199998.0
2007-11-06 17:44:00,105.975,106.02,105.97,105.975,305000000.0
2007-11-06 17:45:00,105.975,105.99,105.975,105.985,308400000.0
2007-11-06 17:46:00,105.985,105.99,105.935,105.935,437300000.0
2007-11-06 17:47:00,105.935,105.95,105.86,105.875,892199998.0
2007-11-06 17:48:00,105.875,105.9,105.86,105.875,913000001.0
2007-11-06 17:49:00,105.875,105.875,105.815,105.825,356800000.0
2007-11-06 17:50:00,105.825,105.85,105.795,105.835,488000000.0
2007-11-06 17:51:00,105.835,105.84,105.79,105.79,254400000.0
2007-11-06 17:52:00,105.79,105.79,105.725,105.73,648000000.0
2007-11-06 17:53:00,105.735,105.785,105.73,105.785,538400000.0
2007-11-06 17:54:00,105.785,105.79,105.75,105.79,601300000.0
2007-11-06 17:55:00,105.795,105.81,105.725,105.73,310300000.0
2007-11-06 17:56:00,105.73,105.735,105.655,105.67,715600000.0
2007-11-06 17:57:00,105.67,105.67,105.61,105.625,971299998.0
2007-11-06 17:58:00,105.62,105.675,105.61,105.67,698900000.0
2007-11-06 17:59:00,105.675,105.78,105.67,105.765,743900000.0
2007-11-06 18:00:00,105.78,105.8,105.73,105.765,980200000.0
2007-11-06 18:01:00,105.765,105.845,105.76,105.83,674700000.0
2007-11-06 18:02:00,105.83,105.925,105.825,105.905,967200003.0
2007-11-06 18:03:00,105.91,105.915,105.875,105.875,988200000.0
2007-11-06 18:04:00,105.875,105.91,105.86,105.89,376300000.0
2007-11-06 18:05:00,105.89,105.92,105.845,105.885,396599998.0
2007-11-06 18:06:00,105.885,105.93,105.875,105.92,362799999.0
2007-11-06 18:07:00,105.92,105.96,105.92,105.95,72100000.0
2007-11-06 18:08:00,105.95,105.96,105.94,105.95,136900000.0
2007-11-06 18:09:00,105.95,106.035,105.945,106.035,393300000.0
2007-11-06 18:10:00,106.035,106.085,105.985,105.99,460600000.0
2007-11-06 18:11:00,105.99,105.995,105.975,105.975,432100000.0
2007-11-06 18:12:00,105.975,105.975,105.925,105.93,538600000.0
2007-11-06 18:13:00,105.93,105.96,105.93,105.95,368000000.0
2007-11-06 18:14:00,105.95,105.96,105.925,105.93,166000000.0
2007-11-06 18:15:00,105.925,105.935,105.885,105.89,331500000.0
2007-11-06 18:16:00,105.89,105.925,105.89,105.925,242100000.0
2007-11-06 18:17:00,105.925,105.955,105.895,105.955,689300001.0
2007-11-06 18:18:00,105.955,106.015,105.955,106.015,518399998.0
2007-11-06 18:19:00,106.005,106.01,105.975,105.98,691099999.0
2007-11-06 18:20:00,105.98,105.995,105.965,105.98,317900000.0
2007-11-06 18:21:00,105.975,105.99,105.945,105.975,457600000.0
2007-11-06 18:22:00,105.975,106.005,105.96,106.005,458700000.0
2007-11-06 18:23:00,106.0,106.02,105.945,105.955,711400000.0
2007-11-06 18:24:00,105.955,105.98,105.95,105.975,550200000.0
2007-11-06 18:25:00,105.965,105.99,105.925,105.985,735099998.0
2007-11-06 18:26:00,105.99,105.99,105.935,105.965,1029199978.0
2007-11-06 18:27:00,105.965,106.0,105.965,105.985,299199997.0
2007-11-06 18:28:00,105.985,105.995,105.965,105.985,287200000.0
2007-11-06 18:29:00,105.985,105.985,105.855,105.875,808099998.0
2007-11-06 18:30:00,105.885,105.91,105.86,105.87,732299998.0
2007-11-06 18:31:00,105.865,105.875,105.795,105.805,477600000.0
2007-11-06 18:32:00,105.805,105.805,105.76,105.805,1083299999.0
2007-11-06 18:33:00,105.81,105.825,105.805,105.82,478400000.0
2007-11-06 18:34:00,105.81,105.815,105.735,105.735,491900000.0
2007-11-06 18:35:00,105.735,105.765,105.715,105.765,776799986.0
2007-11-06 18:36:00,105.765,105.815,105.76,105.815,1098899980.0
2007-11-06 18:37:00,105.815,105.845,105.8,105.835,460300000.0
2007-11-06 18:38:00,105.84,105.865,105.825,105.84,266600000.0
2007-11-06 18:39:00,105.84,105.86,105.815,105.845,179500000.0
2007-11-06 18:40:00,105.845,105.855,105.815,105.825,150200000.0
2007-11-06 18:41:00,105.825,105.885,105.82,105.855,1054900000.0
2007-11-06 18:42:00,105.855,105.865,105.81,105.85,806100002.0
2007-11-06 18:43:00,105.845,105.85,105.805,105.815,671800000.0
2007-11-06 18:44:00,105.815,105.825,105.8,105.815,673700000.0
2007-11-06 18:45:00,105.81,105.85,105.805,105.825,443800000.0
2007-11-06 18:46:00,105.825,105.835,105.805,105.815,645300000.0
2007-11-06 18:47:00,105.81,105.85,105.805,105.84,427800000.0
2007-11-06 18:48:00,105.84,105.84,105.82,105.825,255000000.0
2007-11-06 18:49:00,105.815,105.825,105.79,105.795,717000000.0
2007-11-06 18:50:00,105.795,105.835,105.785,105.83,512200001.0
2007-11-06 18:51:00,105.83,105.845,105.82,105.835,329000000.0
2007-11-06 18:52:00,105.835,105.87,105.835,105.835,327400002.0
2007-11-06 18:53:00,105.835,106.02,105.83,105.99,697400000.0
2007-11-06 18:54:00,105.985,106.055,105.965,106.055,937100002.0
2007-11-06 18:55:00,106.055,106.085,106.045,106.045,586400000.0
2007-11-06 18:56:00,106.045,106.045,105.935,105.935,663199991.0
2007-11-06 18:57:00,105.935,105.965,105.925,105.95,627500000.0
2007-11-06 18:58:00,105.945,105.97,105.935,105.935,471299999.0
2007-11-06 18:59:00,105.935,105.94,105.92,105.935,339000000.0
2007-11-06 19:00:00,105.94,105.94,105.9,105.905,483700000.0
2007-11-06 19:01:00,105.905,105.915,105.875,105.905,760500000.0
2007-11-06 19:02:00,105.905,105.905,105.865,105.87,852900000.0
2007-11-06 19:03:00,105.87,105.88,105.865,105.875,379200000.0
2007-11-06 19:04:00,105.875,105.875,105.85,105.865,274400000.0
2007-11-06 19:05:00,105.865,105.88,105.855,105.875,323200000.0
2007-11-06 19:06:00,105.875,105.895,105.865,105.875,240800000.0
2007-11-06 19:07:00,105.875,105.895,105.875,105.875,323600000.0
2007-11-06 19:08:00,105.875,105.895,105.865,105.885,403600000.0
2007-11-06 19:09:00,105.885,105.895,105.875,105.875,297800000.0
2007-11-06 19:10:00,105.875,105.875,105.855,105.855,374400000.0
2007-11-06 19:11:00,105.855,105.875,105.855,105.865,203999999.0
2007-11-06 19:12:00,105.865,105.875,105.85,105.875,560700000.0
2007-11-06 19:13:00,105.875,105.875,105.855,105.865,298799999.0
2007-11-06 19:14:00,105.865,105.925,105.865,105.925,583299999.0
2007-11-06 19:15:00,105.925,105.94,105.925,105.94,169100000.0
2007-11-06 19:16:00,105.94,105.965,105.915,105.935,169200000.0
2007-11-06 19:17:00,105.935,105.985,105.935,105.985,310200002.0
2007-11-06 19:18:00,105.985,105.985,105.96,105.965,177300000.0
2007-11-06 19:19:00,105.965,106.01,105.96,106.01,411500000.0
2007-11-06 19:20:00,106.005,106.01,105.985,106.0,443700000.0
2007-11-06 19:21:00,106.0,106.005,105.965,105.965,89900000.0
2007-11-06 19:22:00,105.965,105.965,105.955,105.96,72000000.0
2007-11-06 19:23:00,105.96,105.98,105.955,105.96,123800000.0
2007-11-06 19:24:00,105.96,105.98,105.955,105.98,234100000.0
2007-11-06 19:25:00,105.975,105.995,105.97,105.98,121200000.0
2007-11-06 19:26:00,105.98,105.985,105.95,105.965,165500000.0
2007-11-06 19:27:00,105.965,105.965,105.945,105.945,166500000.0
2007-11-06 19:28:00,105.945,105.95,105.915,105.915,122900000.0
2007-11-06 19:29:00,105.915,105.935,105.9,105.925,141100000.0
2007-11-06 19:30:00,105.925,105.94,105.92,105.93,113100000.0
2007-11-06 19:31:00,105.93,105.93,105.91,105.915,253900000.0
2007-11-06 19:32:00,105.915,105.92,105.88,105.885,77300000.0
2007-11-06 19:33:00,105.885,105.9,105.87,105.87,118700000.0
2007-11-06 19:34:00,105.87,105.875,105.845,105.845,146000000.0
2007-11-06 19:35:00,105.845,105.865,105.84,105.855,360900000.0
2007-11-06 19:36:00,105.855,105.86,105.845,105.86,209500000.0
2007-11-06 19:37:00,105.86,105.88,105.86,105.87,429200000.0
2007-11-06 19:38:00,105.87,105.885,105.865,105.88,180400000.0
2007-11-06 19:39:00,105.875,105.885,105.86,105.885,164800000.0
2007-11-06 19:40:00,105.885,105.895,105.87,105.885,108800000.0
2007-11-06 19:41:00,105.885,105.9,105.88,105.88,250400000.0
2007-11-06 19:42:00,105.88,105.895,105.88,105.89,108200000.0
2007-11-06 19:43:00,105.89,105.91,105.89,105.9,73600000.0
2007-11-06 19:44:00,105.9,105.91,105.89,105.895,225200000.0
2007-11-06 19:45:00,105.9,105.905,105.895,105.895,123200000.0
2007-11-06 19:46:00,105.9,105.905,105.895,105.905,142400000.0
2007-11-06 19:47:00,105.905,105.905,105.9,105.905,88000000.0
2007-11-06 19:48:00,105.905,105.935,105.9,105.905,225900000.0
2007-11-06 19:49:00,105.905,105.905,105.88,105.885,405400000.0
2007-11-06 19:50:00,105.885,105.9,105.885,105.895,120500000.0
2007-11-06 19:51:00,105.9,105.9,105.885,105.885,189300000.0
2007-11-06 19:52:00,105.885,105.93,105.885,105.925,176800000.0
2007-11-06 19:53:00,105.925,105.935,105.91,105.915,165600000.0
2007-11-06 19:54:00,105.915,105.94,105.91,105.93,140800000.0
2007-11-06 19:55:00,105.93,105.975,105.92,105.97,304400000.0
2007-11-06 19:56:00,105.97,105.985,105.965,105.975,178400000.0
2007-11-06 19:57:00,105.975,106.01,105.945,105.97,310400000.0
2007-11-06 19:58:00,105.97,105.98,105.945,105.945,323999997.0
2007-11-06 19:59:00,105.945,106.025,105.935,106.005,548800000.0
2007-11-06 20:00:00,106.005,106.01,105.985,105.995,407100000.0
2007-11-06 20:01:00,105.995,105.995,105.98,105.995,251300000.0
2007-11-06 20:02:00,105.995,106.0,105.98,105.98,401600000.0
2007-11-06 20:03:00,105.985,105.985,105.97,105.97,226300000.0
2007-11-06 20:04:00,105.97,105.995,105.97,105.995,278700000.0
2007-11-06 20:05:00,105.995,106.01,105.98,106.01,352000000.0
2007-11-06 20:06:00,106.005,106.03,106.005,106.025,515600000.0
2007-11-06 20:07:00,106.025,106.04,106.025,106.03,413700000.0
2007-11-06 20:08:00,106.025,106.05,106.025,106.04,544200000.0
2007-11-06 20:09:00,106.04,106.045,106.035,106.045,283200000.0
2007-11-06 20:10:00,106.045,106.06,106.045,106.055,534700000.0
2007-11-06 20:11:00,106.055,106.075,106.055,106.07,667999999.0
2007-11-06 20:12:00,106.07,106.075,106.04,106.045,471900000.0
2007-11-06 20:13:00,106.045,106.05,106.02,106.03,540400000.0
2007-11-06 20:14:00,106.03,106.04,106.015,106.025,434400000.0
2007-11-06 20:15:00,106.025,106.04,106.005,106.01,390900000.0
2007-11-06 20:16:00,106.01,106.015,105.99,106.0,242700000.0
2007-11-06 20:17:00,106.0,106.005,105.965,105.995,538699998.0
2007-11-06 20:18:00,105.995,106.03,105.985,105.99,388000000.0
2007-11-06 20:19:00,105.99,106.005,105.985,105.985,160800000.0
2007-11-06 20:20:00,105.985,106.005,105.985,106.005,163200000.0
2007-11-06 20:21:00,106.005,106.02,106.0,106.015,298400000.0
2007-11-06 20:22:00,106.015,106.02,106.0,106.005,364600000.0
2007-11-06 20:23:00,106.005,106.04,105.995,106.035,255199996.0
2007-11-06 20:24:00,106.04,106.06,106.035,106.055,283200000.0
2007-11-06 20:25:00,106.055,106.065,106.055,106.065,199200000.0
2007-11-06 20:26:00,106.065,106.065,106.055,106.065,213600000.0
2007-11-06 20:27:00,106.065,106.065,106.055,106.055,149600000.0
2007-11-06 20:28:00,106.055,106.055,106.02,106.025,522799998.0
2007-11-06 20:29:00,106.025,106.025,106.005,106.015,638700000.0
2007-11-06 20:30:00,106.015,106.015,106.0,106.0,194500000.0
2007-11-06 20:31:00,106.005,106.015,106.0,106.01,368400002.0
2007-11-06 20:32:00,106.01,106.035,106.01,106.035,281600000.0
2007-11-06 20:33:00,106.035,106.045,106.02,106.025,350400000.0
2007-11-06 20:34:00,106.025,106.04,106.02,106.04,433100001.0
2007-11-06 20:35:00,106.04,106.06,106.04,106.045,216800000.0
2007-11-06 20:36:00,106.055,106.075,106.055,106.075,205600000.0
2007-11-06 20:37:00,106.075,106.115,106.075,106.115,650700001.0
2007-11-06 20:38:00,106.115,106.115,106.105,106.105,247200000.0
2007-11-06 20:39:00,106.105,106.11,106.105,106.11,271200000.0
2007-11-06 20:40:00,106.11,106.115,106.095,106.105,250400000.0
2007-11-06 20:41:00,106.105,106.12,106.105,106.115,95200000.0
2007-11-06 20:42:00,106.115,106.115,106.095,106.105,328000000.0
2007-11-06 20:43:00,106.105,106.14,106.105,106.13,612000001.0
2007-11-06 20:44:00,106.13,106.13,106.11,106.115,192000000.0
2007-11-06 20:45:00,106.115,106.135,106.11,106.13,317100000.0
2007-11-06 20:46:00,106.125,106.13,106.085,106.095,352700000.0
2007-11-06 20:47:00,106.095,106.105,106.085,106.085,197600000.0
2007-11-06 20:48:00,106.085,106.09,106.065,106.09,450000000.0
2007-11-06 20:49:00,106.085,106.11,106.085,106.105,511799996.0
2007-11-06 20:50:00,106.105,106.15,106.105,106.145,356300000.0
2007-11-06 20:51:00,106.145,106.145,106.125,106.135,116000000.0
2007-11-06 20:52:00,106.135,106.14,106.125,106.125,245599995.0
2007-11-06 20:53:00,106.125,106.125,106.105,106.115,247200000.0
2007-11-06 20:54:00,106.115,106.145,106.115,106.135,261599999.0
2007-11-06 20:55:00,106.135,106.135,106.095,106.095,250800000.0
2007-11-06 20:56:00,106.095,106.115,106.095,106.105,68800000.0
2007-11-06 20:57:00,106.105,106.125,106.1,106.1,195000000.0
2007-11-06 20:58:00,106.095,106.095,106.08,106.085,326200000.0
2007-11-06 20:59:00,106.085,106.085,106.04,106.04,429400000.0
2007-11-06 21:00:00,106.04,106.04,106.015,106.035,430000000.0
2007-11-06 21:01:00,106.035,106.07,106.035,106.05,258800000.0
2007-11-06 21:02:00,106.05,106.09,106.035,106.08,623700005.0
2007-11-06 21:03:00,106.08,106.095,106.06,106.085,468000001.0
2007-11-06 21:04:00,106.085,106.1,106.08,106.085,173200000.0
2007-11-06 21:05:00,106.085,106.085,106.055,106.055,436200000.0
2007-11-06 21:06:00,106.055,106.055,106.025,106.035,389600000.0
2007-11-06 21:07:00,106.035,106.055,106.035,106.045,402000000.0
2007-11-06 21:08:00,106.045,106.045,106.04,106.045,76200000.0
2007-11-06 21:09:00,106.045,106.06,106.045,106.045,324000000.0
2007-11-06 21:10:00,106.045,106.05,106.035,106.04,365600001.0
2007-11-06 21:11:00,106.04,106.08,106.025,106.08,275600000.0
2007-11-06 21:12:00,106.08,106.08,106.015,106.045,601199998.0
2007-11-06 21:13:00,106.045,106.05,106.035,106.05,156800000.0
2007-11-06 21:14:00,106.05,106.07,106.045,106.07,310400000.0
2007-11-06 21:15:00,106.07,106.07,106.025,106.04,808600004.0
2007-11-06 21:16:00,106.04,106.07,106.035,106.065,572999998.0
2007-11-06 21:17:00,106.065,106.08,106.065,106.08,314400000.0
2007-11-06 21:18:00,106.08,106.08,106.05,106.075,202400000.0
2007-11-06 21:19:00,106.075,106.095,106.07,106.095,295200000.0
2007-11-06 21:20:00,106.095,106.095,106.055,106.055,404000000.0
2007-11-06 21:21:00,106.055,106.055,106.025,106.05,532999999.0
2007-11-06 21:22:00,106.05,106.055,106.045,106.045,91200000.0
2007-11-06 21:23:00,106.045,106.055,106.04,106.055,75200000.0
2007-11-06 21:24:00,106.055,106.075,106.05,106.075,678100000.0
2007-11-06 21:25:00,106.065,106.09,106.065,106.08,328000000.0
2007-11-06 21:26:00,106.08,106.08,106.05,106.055,469699998.0
2007-11-06 21:27:00,106.05,106.07,106.05,106.05,305499998.0
2007-11-06 21:28:00,106.055,106.065,106.055,106.065,533000019.0
2007-11-06 21:29:00,106.065,106.065,106.06,106.06,125600000.0
2007-11-06 21:30:00,106.06,106.065,106.04,106.04,291600000.0
2007-11-06 21:31:00,106.04,106.05,106.035,106.05,378999998.0
2007-11-06 21:32:00,106.05,106.06,106.045,106.055,205100000.0
2007-11-06 21:33:00,106.055,106.075,106.055,106.065,298400000.0
2007-11-06 21:34:00,106.07,106.11,106.065,106.11,517999997.0
2007-11-06 21:35:00,106.115,106.12,106.08,106.095,634900000.0
2007-11-06 21:36:00,106.095,106.155,106.095,106.155,540400000.0
2007-11-06 21:37:00,106.155,106.155,106.075,106.085,693999999.0
2007-11-06 21:38:00,106.085,106.11,106.085,106.105,284000000.0
2007-11-06 21:39:00,106.105,106.11,106.09,106.105,635899999.0
2007-11-06 21:40:00,106.105,106.115,106.1,106.105,850400008.0
2007-11-06 21:41:00,106.105,106.135,106.105,106.135,271200000.0
2007-11-06 21:42:00,106.135,106.14,106.125,106.13,536900000.0
2007-11-06 21:43:00,106.13,106.135,106.115,106.115,469400002.0
2007-11-06 21:44:00,106.12,106.19,106.12,106.175,986199998.0
2007-11-06 21:45:00,106.185,106.21,106.165,106.195,507500000.0
2007-11-06 21:46:00,106.195,106.2,106.175,106.185,507699998.0
2007-11-06 21:47:00,106.185,106.215,106.175,106.215,636100000.0
2007-11-06 21:48:00,106.205,106.22,106.2,106.205,429400000.0
2007-11-06 21:49:00,106.205,106.21,106.165,106.165,372000000.0
2007-11-06 21:50:00,106.16,106.18,106.16,106.18,412000000.0
2007-11-06 21:51:00,106.18,106.21,106.18,106.205,584900000.0
2007-11-06 21:52:00,106.2,106.215,106.17,106.215,750000001.0
2007-11-06 21:53:00,106.215,106.245,106.195,106.205,775399994.0
2007-11-06 21:54:00,106.2,106.22,106.185,106.215,946799997.0
2007-11-06 21:55:00,106.215,106.215,106.185,106.195,435200000.0
2007-11-06 21:56:00,106.195,106.2,106.185,106.19,596800002.0
2007-11-06 21:57:00,106.19,106.235,106.19,106.235,564400000.0
2007-11-06 21:58:00,106.235,106.25,106.215,106.225,598000000.0
2007-11-06 21:59:00,106.225,106.255,106.225,106.225,937800001.0
2007-11-06 22:00:00,106.225,106.25,106.19,106.205,1202599998.0
2007-11-06 22:01:00,106.21,106.21,106.18,106.2,957100005.0
2007-11-06 22:02:00,106.2,106.26,106.19,106.25,714500000.0
2007-11-06 22:03:00,106.25,106.26,106.24,106.24,355200000.0
2007-11-06 22:04:00,106.24,106.245,106.215,106.225,904800000.0
2007-11-06 22:05:00,106.225,106.23,106.17,106.18,715000000.0
2007-11-06 22:06:00,106.18,106.19,106.115,106.115,781999998.0
2007-11-06 22:07:00,106.115,106.135,106.105,106.125,843799994.0
2007-11-06 22:08:00,106.125,106.15,106.125,106.15,467399999.0
2007-11-06 22:09:00,106.15,106.15,106.11,106.11,585400003.0
2007-11-06 22:10:00,106.11,106.145,106.09,106.13,372800000.0
2007-11-06 22:11:00,106.13,106.165,106.13,106.165,275299998.0
2007-11-06 22:12:00,106.165,106.19,106.16,106.185,418199996.0
2007-11-06 22:13:00,106.185,106.225,106.185,106.21,466500000.0
2007-11-06 22:14:00,106.21,106.21,106.2,106.21,612000000.0
2007-11-06 22:15:00,106.21,106.21,106.15,106.17,667099999.0
2007-11-06 22:16:00,106.17,106.17,106.15,106.155,443500000.0
2007-11-06 22:17:00,106.155,106.185,106.15,106.175,577600002.0
2007-11-06 22:18:00,106.18,106.25,106.18,106.23,717300002.0
2007-11-06 22:19:00,106.23,106.28,106.23,106.23,558600000.0
2007-11-06 22:20:00,106.23,106.23,106.21,106.225,342800000.0
2007-11-06 22:21:00,106.22,106.22,106.205,106.22,276400000.0
2007-11-06 22:22:00,106.22,106.22,106.2,106.2,243000000.0
2007-11-06 22:23:00,106.2,106.21,106.195,106.21,242400000.0
2007-11-06 22:24:00,106.21,106.23,106.21,106.22,382900000.0
2007-11-06 22:25:00,106.22,106.22,106.205,106.21,405600005.0
2007-11-06 22:26:00,106.205,106.22,106.205,106.215,338300003.0
2007-11-06 22:27:00,106.22,106.23,106.22,106.23,52800000.0
2007-11-06 22:28:00,106.23,106.23,106.205,106.21,220100000.0
2007-11-06 22:29:00,106.225,106.245,106.225,106.235,71100000.0
2007-11-06 22:30:00,106.235,106.245,106.23,106.245,140800000.0
2007-11-06 22:31:00,106.24,106.25,106.235,106.24,200400000.0
2007-11-06 22:32:00,106.24,106.25,106.23,106.24,106400000.0
2007-11-06 22:33:00,106.24,106.245,106.23,106.235,128500000.0
2007-11-06 22:34:00,106.235,106.24,106.23,106.23,41000000.0
2007-11-06 22:35:00,106.22,106.235,106.21,106.21,115700000.0
2007-11-06 22:36:00,106.21,106.21,106.165,106.185,175600000.0
2007-11-06 22:37:00,106.185,106.185,106.13,106.14,116500000.0
2007-11-06 22:38:00,106.14,106.145,106.105,106.11,132200000.0
2007-11-06 22:39:00,106.11,106.115,106.09,106.095,93100000.0
2007-11-06 22:40:00,106.095,106.185,106.095,106.18,188700000.0
2007-11-06 22:41:00,106.18,106.2,106.16,106.2,544599999.0
2007-11-06 22:42:00,106.2,106.24,106.19,106.24,404000000.0
2007-11-06 22:43:00,106.24,106.255,106.215,106.225,521299998.0
2007-11-06 22:44:00,106.22,106.24,106.21,106.225,360100002.0
2007-11-06 22:45:00,106.225,106.235,106.21,106.215,184299999.0
2007-11-06 22:46:00,106.215,106.27,106.21,106.265,266100000.0
2007-11-06 22:47:00,106.265,106.27,106.25,106.26,231900000.0
2007-11-06 22:48:00,106.25,106.29,106.245,106.27,508699996.0
2007-11-06 22:49:00,106.27,106.3,106.245,106.27,674700001.0
2007-11-06 22:50:00,106.27,106.295,106.27,106.29,421499994.0
2007-11-06 22:51:00,106.285,106.315,106.285,106.305,69400000.0
2007-11-06 22:52:00,106.305,106.34,106.305,106.31,304900000.0
2007-11-06 22:53:00,106.305,106.315,106.27,106.28,1458600002.0
2007-11-06 22:54:00,106.28,106.335,106.28,106.335,558400000.0
2007-11-06 22:55:00,106.335,106.395,106.335,106.385,932100000.0
2007-11-06 22:56:00,106.385,106.395,106.355,106.355,629400000.0
2007-11-06 22:57:00,106.355,106.39,106.355,106.375,489200000.0
2007-11-06 22:58:00,106.375,106.385,106.37,106.385,295299999.0
2007-11-06 22:59:00,106.385,106.42,106.375,106.415,560800000.0
2007-11-06 23:00:00,106.42,106.42,106.375,106.38,421900000.0
2007-11-06 23:01:00,106.38,106.405,106.375,106.385,265000000.0
2007-11-06 23:02:00,106.385,106.385,106.38,106.38,55000000.0
2007-11-06 23:03:00,106.38,106.38,106.355,106.355,132700001.0
2007-11-06 23:04:00,106.355,106.38,106.33,106.365,755800003.0
2007-11-06 23:05:00,106.365,106.43,106.365,106.42,745200001.0
2007-11-06 23:06:00,106.42,106.445,106.42,106.43,548399994.0
2007-11-06 23:07:00,106.43,106.43,106.4,106.41,601800000.0
2007-11-06 23:08:00,106.41,106.43,106.41,106.425,214700000.0
2007-11-06 23:09:00,106.425,106.43,106.415,106.42,193000000.0
2007-11-06 23:10:00,106.42,106.43,106.415,106.42,378100001.0
2007-11-06 23:11:00,106.42,106.42,106.4,106.4,427100002.0
2007-11-06 23:12:00,106.4,106.415,106.395,106.41,268499999.0
2007-11-06 23:13:00,106.41,106.42,106.395,106.4,247200000.0
2007-11-06 23:14:00,106.395,106.43,106.395,106.42,239000000.0
2007-11-06 23:15:00,106.42,106.425,106.405,106.41,329700001.0
2007-11-06 23:16:00,106.41,106.41,106.395,106.41,567200000.0
2007-11-06 23:17:00,106.41,106.415,106.405,106.415,307700000.0
2007-11-06 23:18:00,106.415,106.43,106.41,106.42,303700000.0
2007-11-06 23:19:00,106.42,106.43,106.415,106.42,285400000.0
2007-11-06 23:20:00,106.425,106.45,106.42,106.45,347900000.0
2007-11-06 23:21:00,106.45,106.45,106.425,106.425,336300000.0
2007-11-06 23:22:00,106.43,106.44,106.42,106.44,180000000.0
2007-11-06 23:23:00,106.435,106.45,106.43,106.44,428800000.0
2007-11-06 23:24:00,106.44,106.44,106.425,106.435,427100000.0
2007-11-06 23:25:00,106.44,106.44,106.395,106.41,351200000.0
2007-11-06 23:26:00,106.41,106.44,106.41,106.44,224800000.0
2007-11-06 23:27:00,106.43,106.49,106.43,106.49,421800000.0
2007-11-06 23:28:00,106.49,106.5,106.44,106.45,764700003.0
2007-11-06 23:29:00,106.45,106.465,106.45,106.46,242200000.0
2007-11-06 23:30:00,106.46,106.48,106.455,106.48,393500000.0
2007-11-06 23:31:00,106.48,106.48,106.47,106.48,288000000.0
2007-11-06 23:32:00,106.48,106.48,106.45,106.45,256400000.0
2007-11-06 23:33:00,106.45,106.46,106.45,106.45,298300000.0
2007-11-06 23:34:00,106.45,106.46,106.445,106.455,265400000.0
2007-11-06 23:35:00,106.455,106.47,106.455,106.46,675300000.0
2007-11-06 23:36:00,106.465,106.465,106.445,106.455,326200000.0
2007-11-06 23:37:00,106.455,106.455,106.425,106.435,358500000.0
2007-11-06 23:38:00,106.435,106.45,106.43,106.43,248500000.0
2007-11-06 23:39:00,106.43,106.455,106.43,106.455,390000000.0
2007-11-06 23:40:00,106.455,106.46,106.45,106.45,212800000.0
2007-11-06 23:41:00,106.45,106.45,106.445,106.445,192900000.0
2007-11-06 23:42:00,106.435,106.45,106.43,106.45,188200000.0
2007-11-06 23:43:00,106.45,106.47,106.44,106.44,266100000.0
2007-11-06 23:44:00,106.44,106.51,106.44,106.505,525700000.0
2007-11-06 23:45:00,106.505,106.54,106.5,106.535,428900000.0
2007-11-06 23:46:00,106.535,106.54,106.52,106.54,537600000.0
2007-11-06 23:47:00,106.54,106.57,106.51,106.515,546900000.0
2007-11-06 23:48:00,106.515,106.54,106.51,106.53,522399998.0
2007-11-06 23:49:00,106.53,106.55,106.53,106.55,336800000.0
2007-11-06 23:50:00,106.55,106.55,106.525,106.53,189700000.0
2007-11-06 23:51:00,106.53,106.6,106.515,106.58,816000000.0
2007-11-06 23:52:00,106.58,106.6,106.575,106.575,380700002.0
2007-11-06 23:53:00,106.575,106.61,106.575,106.61,438400000.0
2007-11-06 23:54:00,106.6,106.62,106.555,106.57,547800003.0
2007-11-06 23:55:00,106.57,106.57,106.545,106.57,381900000.0
2007-11-06 23:56:00,106.57,106.57,106.545,106.545,219800001.0
2007-11-06 23:57:00,106.54,106.55,106.515,106.53,472900000.0
2007-11-06 23:58:00,106.52,106.525,106.51,106.52,294700000.0
2007-11-06 23:59:00,106.52,106.54,106.515,106.515,501799992.0
2007-11-07 00:00:00,106.515,106.515,106.505,106.505,105300000.0
2007-11-07 00:01:00,106.505,106.505,106.495,106.505,134400000.0
2007-11-07 00:02:00,106.505,106.55,106.505,106.54,380200000.0
2007-11-07 00:03:00,106.54,106.57,106.53,106.57,261200000.0
2007-11-07 00:04:00,106.57,106.58,106.545,106.57,248400000.0
2007-11-07 00:05:00,106.57,106.57,106.525,106.54,308800000.0
2007-11-07 00:06:00,106.54,106.55,106.515,106.55,218000000.0
2007-11-07 00:07:00,106.55,106.55,106.52,106.54,216000000.0
2007-11-07 00:08:00,106.54,106.54,106.485,106.51,80000000.0
2007-11-07 00:09:00,106.51,106.51,106.51,106.51,208000000.0
2007-11-07 00:10:00,106.51,106.52,106.44,106.46,429700000.0
2007-11-07 00:11:00,106.46,106.47,106.425,106.44,537100000.0
2007-11-07 00:12:00,106.44,106.44,106.35,106.385,216500000.0
2007-11-07 00:13:00,106.385,106.395,106.335,106.335,200800000.0
2007-11-07 00:14:00,106.335,106.365,106.285,106.3,217200000.0
2007-11-07 00:15:00,106.3,106.32,106.29,106.32,259200000.0
2007-11-07 00:16:00,106.32,106.33,106.31,106.33,235800000.0
2007-11-07 00:17:00,106.33,106.34,106.27,106.29,458000001.0
2007-11-07 00:18:00,106.29,106.305,106.27,106.3,356800000.0
2007-11-07 00:19:00,106.3,106.33,106.3,106.315,332000000.0
2007-11-07 00:20:00,106.315,106.33,106.305,106.33,260700000.0
2007-11-07 00:21:00,106.33,106.34,106.28,106.3,442000000.0
2007-11-07 00:22:00,106.3,106.335,106.28,106.305,545100004.0
2007-11-07 00:23:00,106.32,106.34,106.31,106.34,276200000.0
2007-11-07 00:24:00,106.34,106.35,106.315,106.35,452200000.0
2007-11-07 00:25:00,106.35,106.36,106.345,106.35,244800000.0
2007-11-07 00:26:00,106.35,106.38,106.35,106.36,244800000.0
2007-11-07 00:27:00,106.36,106.39,106.36,106.39,261600000.0
2007-11-07 00:28:00,106.37,106.405,106.355,106.395,291800000.0
2007-11-07 00:29:00,106.395,106.405,106.385,106.395,168400000.0
2007-11-07 00:30:00,106.395,106.395,106.255,106.375,313200000.0
2007-11-07 00:31:00,106.395,106.52,106.395,106.515,928400012.0
2007-11-07 00:32:00,106.515,106.55,106.495,106.545,1210200023.0
2007-11-07 00:33:00,106.545,106.6,106.51,106.585,923199997.0
2007-11-07 00:34:00,106.585,106.705,106.565,106.695,1453600004.0
2007-11-07 00:35:00,106.695,106.755,106.695,106.715,1301000014.0
2007-11-07 00:36:00,106.72,106.73,106.58,106.58,1337200025.0
2007-11-07 00:37:00,106.58,106.63,106.57,106.61,726000000.0
2007-11-07 00:38:00,106.61,106.62,106.525,106.595,1068000003.0
2007-11-07 00:39:00,106.595,106.62,106.54,106.585,1096799990.0
2007-11-07 00:40:00,106.58,106.625,106.565,106.605,570400000.0
2007-11-07 00:41:00,106.605,106.645,106.605,106.62,660099997.0
2007-11-07 00:42:00,106.62,106.645,106.58,106.605,709599999.0
2007-11-07 00:43:00,106.605,106.605,106.585,106.595,844000000.0
2007-11-07 00:44:00,106.595,106.6,106.54,106.555,610000000.0
2007-11-07 00:45:00,106.555,106.57,106.525,106.56,419400000.0
2007-11-07 00:46:00,106.56,106.62,106.545,106.59,330399996.0
2007-11-07 00:47:00,106.59,106.6,106.565,106.6,464299999.0
2007-11-07 00:48:00,106.6,106.63,106.6,106.61,442400000.0
2007-11-07 00:49:00,106.61,106.65,106.58,106.61,641599997.0
2007-11-07 00:50:00,106.61,106.65,106.61,106.64,465600000.0
2007-11-07 00:51:00,106.64,106.69,106.635,106.65,804600009.0
2007-11-07 00:52:00,106.65,106.67,106.64,106.64,435600000.0
2007-11-07 00:53:00,106.64,106.645,106.59,106.59,362799999.0
2007-11-07 00:54:00,106.59,106.63,106.59,106.62,431800000.0
2007-11-07 00:55:00,106.62,106.64,106.585,106.64,263200000.0
2007-11-07 00:56:00,106.64,106.64,106.625,106.625,56800000.0
2007-11-07 00:57:00,106.625,106.65,106.615,106.65,212200000.0
2007-11-07 00:58:00,106.65,106.72,106.63,106.72,518200000.0
2007-11-07 00:59:00,106.72,106.76,106.715,106.75,323299998.0
2007-11-07 01:00:00,106.74,106.76,106.73,106.75,454400000.0
2007-11-07 01:01:00,106.74,106.76,106.71,106.72,574600000.0
2007-11-07 01:02:00,106.72,106.74,106.72,106.74,265300000.0
2007-11-07 01:03:00,106.74,106.75,106.73,106.74,207200000.0
2007-11-07 01:04:00,106.74,106.75,106.72,106.73,271200000.0
2007-11-07 01:05:00,106.73,106.73,106.65,106.69,372500000.0
2007-11-07 01:06:00,106.69,106.71,106.68,106.7,386400000.0
2007-11-07 01:07:00,106.685,106.74,106.675,106.74,1054500004.0
2007-11-07 01:08:00,106.74,106.75,106.695,106.74,596800001.0
2007-11-07 01:09:00,106.74,106.74,106.69,106.705,551400000.0
2007-11-07 01:10:00,106.705,106.74,106.7,106.7,642499998.0
2007-11-07 01:11:00,106.7,106.73,106.7,106.72,487200000.0
2007-11-07 01:12:00,106.72,106.72,106.665,106.665,385600000.0
2007-11-07 01:13:00,106.66,106.67,106.63,106.65,570400000.0
2007-11-07 01:14:00,106.65,106.66,106.63,106.63,458400000.0
2007-11-07 01:15:00,106.63,106.65,106.615,106.64,566600000.0
2007-11-07 01:16:00,106.64,106.71,106.64,106.7,453599999.0
2007-11-07 01:17:00,106.7,106.71,106.69,106.69,460000000.0
2007-11-07 01:18:00,106.69,106.71,106.68,106.71,434500002.0
2007-11-07 01:19:00,106.705,106.73,106.685,106.725,584600004.0
2007-11-07 01:20:00,106.725,106.755,106.695,106.695,563000000.0
2007-11-07 01:21:00,106.69,106.74,106.675,106.73,275600000.0
2007-11-07 01:22:00,106.73,106.775,106.73,106.775,345900001.0
2007-11-07 01:23:00,106.79,106.8,106.74,106.79,425600000.0
2007-11-07 01:24:00,106.79,106.81,106.77,106.78,519100000.0
2007-11-07 01:25:00,106.78,106.825,106.77,106.81,602800000.0
2007-11-07 01:26:00,106.81,106.88,106.81,106.84,623200000.0
2007-11-07 01:27:00,106.845,106.91,106.845,106.89,1048699999.0
2007-11-07 01:28:00,106.89,106.92,106.88,106.89,568000000.0
2007-11-07 01:29:00,106.89,106.925,106.89,106.905,645300000.0
2007-11-07 01:30:00,106.905,106.905,106.87,106.88,414400000.0
2007-11-07 01:31:00,106.88,106.88,106.84,106.85,495100000.0
2007-11-07 01:32:00,106.855,106.88,106.855,106.88,176900000.0
2007-11-07 01:33:00,106.88,106.89,106.86,106.86,182400000.0
2007-11-07 01:34:00,106.86,106.865,106.84,106.84,152500000.0
2007-11-07 01:35:00,106.845,106.88,106.835,106.87,248200001.0
2007-11-07 01:36:00,106.87,106.87,106.85,106.85,46200000.0
2007-11-07 01:37:00,106.855,106.88,106.84,106.85,225000000.0
2007-11-07 01:38:00,106.85,106.85,106.82,106.82,373500000.0
2007-11-07 01:39:00,106.82,106.82,106.78,106.79,819500000.0
2007-11-07 01:40:00,106.795,106.805,106.79,106.8,595200000.0
2007-11-07 01:41:00,106.8,106.81,106.795,106.8,553600000.0
2007-11-07 01:42:00,106.8,106.85,106.79,106.84,626000000.0
2007-11-07 01:43:00,106.84,106.845,106.81,106.81,276700000.0
2007-11-07 01:44:00,106.81,106.82,106.8,106.81,524400000.0
2007-11-07 01:45:00,106.81,106.81,106.8,106.81,693800000.0
2007-11-07 01:46:00,106.81,106.81,106.8,106.81,497800000.0
2007-11-07 01:47:00,106.81,106.84,106.81,106.835,837600000.0
2007-11-07 01:48:00,106.835,106.88,106.83,106.86,1285399994.0
2007-11-07 01:49:00,106.86,106.86,106.845,106.85,582699994.0
2007-11-07 01:50:00,106.85,106.85,106.815,106.83,854400005.0
2007-11-07 01:51:00,106.83,106.86,106.825,106.855,432600001.0
2007-11-07 01:52:00,106.855,106.86,106.845,106.85,511200000.0
2007-11-07 01:53:00,106.85,106.865,106.845,106.855,400000000.0
2007-11-07 01:54:00,106.855,106.875,106.85,106.87,229600000.0
2007-11-07 01:55:00,106.87,106.87,106.855,106.86,185600000.0
2007-11-07 01:56:00,106.86,106.875,106.85,106.86,348800000.0
2007-11-07 01:57:00,106.86,106.87,106.85,106.855,474800000.0
2007-11-07 01:58:00,106.85,106.88,106.85,106.88,306400000.0
2007-11-07 01:59:00,106.88,106.905,106.865,106.895,327599999.0
2007-11-07 02:00:00,106.895,106.93,106.89,106.91,709799999.0
2007-11-07 02:01:00,106.91,106.915,106.89,106.9,642200000.0
2007-11-07 02:02:00,106.9,106.92,106.9,106.915,172800000.0
2007-11-07 02:03:00,106.915,106.915,106.895,106.905,220800001.0
2007-11-07 02:04:00,106.905,106.93,106.9,106.915,341600000.0
2007-11-07 02:05:00,106.915,106.96,106.915,106.955,289699998.0
2007-11-07 02:06:00,106.955,106.97,106.95,106.955,249600000.0
2007-11-07 02:07:00,106.955,106.96,106.935,106.935,326400000.0
2007-11-07 02:08:00,106.935,106.945,106.935,106.945,53600000.0
2007-11-07 02:09:00,106.945,106.945,106.92,106.94,182900000.0
2007-11-07 02:10:00,106.94,106.94,106.93,106.935,284800000.0
2007-11-07 02:11:00,106.935,106.95,106.93,106.95,362100000.0
2007-11-07 02:12:00,106.95,106.995,106.95,106.975,422800000.0
2007-11-07 02:13:00,106.975,107.025,106.975,106.995,860299999.0
2007-11-07 02:14:00,107.0,107.0,106.985,106.99,431199999.0
2007-11-07 02:15:00,106.985,107.02,106.985,107.0,699199999.0
2007-11-07 02:16:00,107.01,107.01,106.995,106.995,214900000.0
2007-11-07 02:17:00,106.995,107.025,106.995,107.0,349600000.0
2007-11-07 02:18:00,106.995,107.04,106.995,107.04,115200000.0
2007-11-07 02:19:00,107.04,107.04,107.01,107.01,60150000.0
2007-11-07 02:20:00,107.01,107.03,107.0,107.03,108100000.0
2007-11-07 02:21:00,107.02,107.06,107.02,107.06,241400000.0
2007-11-07 02:22:00,107.06,107.08,107.035,107.065,711600000.0
2007-11-07 02:23:00,107.065,107.09,107.055,107.08,447200000.0
2007-11-07 02:24:00,107.08,107.08,107.045,107.055,130800000.0
2007-11-07 02:25:00,107.055,107.055,107.025,107.04,84300000.0
2007-11-07 02:26:00,107.04,107.04,107.005,107.02,390400000.0
2007-11-07 02:27:00,107.02,107.02,106.975,106.975,250400000.0
2007-11-07 02:28:00,106.975,106.975,106.945,106.96,448900000.0
2007-11-07 02:29:00,106.96,106.96,106.945,106.95,505999996.0
2007-11-07 02:30:00,106.945,106.96,106.915,106.915,1053600002.0
2007-11-07 02:31:00,106.925,106.96,106.925,106.955,589600000.0
2007-11-07 02:32:00,106.955,106.965,106.915,106.92,421600000.0
2007-11-07 02:33:00,106.92,106.92,106.835,106.84,528900000.0
2007-11-07 02:34:00,106.84,106.87,106.835,106.86,447200000.0
2007-11-07 02:35:00,106.86,106.91,106.855,106.91,657600000.0
2007-11-07 02:36:00,106.91,106.91,106.875,106.89,678299993.0
2007-11-07 02:37:00,106.89,106.9,106.87,106.87,472000000.0
2007-11-07 02:38:00,106.87,106.88,106.85,106.865,392000000.0
2007-11-07 02:39:00,106.865,106.92,106.865,106.92,518400000.0
2007-11-07 02:40:00,106.92,106.92,106.895,106.905,707000000.0
2007-11-07 02:41:00,106.91,106.91,106.85,106.855,526300000.0
2007-11-07 02:42:00,106.855,106.86,106.81,106.81,512800000.0
2007-11-07 02:43:00,106.81,106.82,106.79,106.81,304800000.0
2007-11-07 02:44:00,106.81,106.835,106.805,106.805,138100000.0
2007-11-07 02:45:00,106.805,106.815,106.8,106.81,160000000.0
2007-11-07 02:46:00,106.81,106.83,106.81,106.825,117900000.0
2007-11-07 02:47:00,106.825,106.825,106.81,106.82,126900000.0
2007-11-07 02:48:00,106.82,106.845,106.795,106.845,182700000.0
2007-11-07 02:49:00,106.845,106.845,106.825,106.83,98500000.0
2007-11-07 02:50:00,106.825,106.84,106.815,106.835,183500000.0
2007-11-07 02:51:00,106.84,106.86,106.825,106.84,127800000.0
2007-11-07 02:52:00,106.84,106.855,106.84,106.85,65900000.0
2007-11-07 02:53:00,106.85,106.87,106.84,106.87,169500000.0
2007-11-07 02:54:00,106.87,106.895,106.855,106.89,564599999.0
2007-11-07 02:55:00,106.89,106.905,106.885,106.895,185600000.0
2007-11-07 02:56:00,106.895,106.915,106.89,106.915,150400000.0
2007-11-07 02:57:00,106.915,106.915,106.895,106.905,127700000.0
2007-11-07 02:58:00,106.905,106.925,106.905,106.925,129600000.0
2007-11-07 02:59:00,106.925,106.925,106.89,106.905,363100000.0
2007-11-07 03:00:00,106.9,106.925,106.9,106.925,259300000.0
2007-11-07 03:01:00,106.925,106.935,106.92,106.92,127200000.0
2007-11-07 03:02:00,106.915,106.925,106.91,106.92,267200000.0
2007-11-07 03:03:00,106.92,106.94,106.91,106.92,170200000.0
2007-11-07 03:04:00,106.925,106.94,106.915,106.93,297700000.0
2007-11-07 03:05:00,106.93,106.975,106.925,106.975,407000000.0
2007-11-07 03:06:00,106.975,107.005,106.97,106.995,488800000.0
2007-11-07 03:07:00,106.995,107.005,106.995,107.0,154400000.0
2007-11-07 03:08:00,107.0,107.015,106.975,106.995,460200000.0
2007-11-07 03:09:00,107.0,107.01,106.985,107.0,470100000.0
2007-11-07 03:10:00,107.005,107.02,106.99,107.0,431100000.0
2007-11-07 03:11:00,106.995,107.025,106.995,107.01,441500000.0
2007-11-07 03:12:00,107.01,107.045,107.01,107.025,762300000.0
2007-11-07 03:13:00,107.025,107.04,107.005,107.01,500800000.0
2007-11-07 03:14:00,107.01,107.015,106.895,106.895,575200000.0
2007-11-07 03:15:00,106.895,106.91,106.87,106.9,281900000.0
2007-11-07 03:16:00,106.9,106.915,106.895,106.9,158400000.0
2007-11-07 03:17:00,106.9,106.93,106.9,106.93,524000000.0
2007-11-07 03:18:00,106.93,106.93,106.875,106.875,295500000.0
2007-11-07 03:19:00,106.875,106.91,106.875,106.895,231600000.0
2007-11-07 03:20:00,106.895,106.895,106.79,106.87,372700000.0
2007-11-07 03:21:00,106.87,106.87,106.835,106.865,555400000.0
2007-11-07 03:22:00,106.86,106.87,106.845,106.86,702699997.0
2007-11-07 03:23:00,106.86,106.865,106.85,106.86,236800000.0
2007-11-07 03:24:00,106.865,106.955,106.865,106.935,662999999.0
2007-11-07 03:25:00,106.945,106.985,106.94,106.965,650200000.0
2007-11-07 03:26:00,106.965,106.99,106.96,106.975,806499994.0
2007-11-07 03:27:00,106.975,106.98,106.88,106.885,826400000.0
2007-11-07 03:28:00,106.885,106.89,106.875,106.875,500000000.0
2007-11-07 03:29:00,106.875,106.9,106.865,106.89,276400000.0
2007-11-07 03:30:00,106.9,106.94,106.89,106.94,199400000.0
2007-11-07 03:31:00,106.94,106.97,106.93,106.97,100600000.0
2007-11-07 03:32:00,106.97,106.97,106.95,106.97,28400000.0
2007-11-07 03:33:00,106.96,106.97,106.92,106.935,220100000.0
2007-11-07 03:34:00,106.935,106.95,106.93,106.945,286100000.0
2007-11-07 03:35:00,106.945,106.95,106.935,106.95,206900000.0
2007-11-07 03:36:00,106.95,106.99,106.95,106.985,284300000.0
2007-11-07 03:37:00,106.975,106.975,106.96,106.97,169900000.0
2007-11-07 03:38:00,106.97,106.995,106.955,106.955,153200000.0
2007-11-07 03:39:00,106.955,106.955,106.94,106.94,112500000.0
2007-11-07 03:40:00,106.94,106.95,106.93,106.93,96000000.0
2007-11-07 03:41:00,106.93,106.93,106.87,106.89,329800002.0
2007-11-07 03:42:00,106.885,106.89,106.865,106.875,119600000.0
2007-11-07 03:43:00,106.875,106.885,106.865,106.88,123100000.0
2007-11-07 03:44:00,106.875,106.895,106.875,106.89,125100000.0
2007-11-07 03:45:00,106.89,106.9,106.865,106.87,135900000.0
2007-11-07 03:46:00,106.87,106.92,106.87,106.9,138800000.0
2007-11-07 03:47:00,106.905,106.905,106.89,106.895,68400000.0
2007-11-07 03:48:00,106.895,106.895,106.865,106.87,122600000.0
2007-11-07 03:49:00,106.87,106.88,106.855,106.88,191000000.0
2007-11-07 03:50:00,106.88,106.945,106.88,106.91,558499996.0
2007-11-07 03:51:00,106.91,106.93,106.91,106.925,391200000.0
2007-11-07 03:52:00,106.925,106.925,106.895,106.895,182400000.0
2007-11-07 03:53:00,106.895,106.9,106.88,106.885,183200000.0
2007-11-07 03:54:00,106.885,106.89,106.86,106.875,236700000.0
2007-11-07 03:55:00,106.88,106.89,106.865,106.89,575200001.0
2007-11-07 03:56:00,106.89,106.905,106.89,106.895,225700000.0
2007-11-07 03:57:00,106.895,106.9,106.855,106.9,545999996.0
2007-11-07 03:58:00,106.9,106.91,106.895,106.91,102000000.0
2007-11-07 03:59:00,106.91,106.915,106.895,106.91,191200000.0
2007-11-07 04:00:00,106.91,106.94,106.905,106.93,294400000.0
2007-11-07 04:01:00,106.93,106.945,106.92,106.945,427200000.0
2007-11-07 04:02:00,106.945,106.985,106.94,106.97,353600000.0
2007-11-07 04:03:00,106.97,106.985,106.965,106.985,241600000.0
2007-11-07 04:04:00,106.985,106.995,106.965,106.985,156000000.0
2007-11-07 04:05:00,106.985,106.99,106.955,106.975,259100000.0
2007-11-07 04:06:00,106.975,106.98,106.97,106.975,65500000.0
2007-11-07 04:07:00,106.975,106.99,106.97,106.98,120800000.0
2007-11-07 04:08:00,106.98,106.98,106.96,106.965,437300000.0
2007-11-07 04:09:00,106.965,106.975,106.95,106.975,357500001.0
2007-11-07 04:10:00,106.975,106.98,106.965,106.975,106600000.0
2007-11-07 04:11:00,106.975,106.99,106.96,106.99,201400000.0
2007-11-07 04:12:00,106.99,107.0,106.955,106.99,676800000.0
2007-11-07 04:13:00,106.99,107.01,106.98,106.985,292400000.0
2007-11-07 04:14:00,106.98,106.99,106.965,106.98,313600000.0
2007-11-07 04:15:00,106.98,106.985,106.975,106.975,80800000.0
2007-11-07 04:16:00,106.975,106.99,106.935,106.975,523200000.0
2007-11-07 04:17:00,106.975,106.995,106.97,106.98,368800000.0
2007-11-07 04:18:00,106.98,106.985,106.965,106.98,194300000.0
2007-11-07 04:19:00,106.98,107.0,106.96,106.99,416499999.0
2007-11-07 04:20:00,106.985,106.995,106.975,106.99,352100000.0
2007-11-07 04:21:00,106.99,106.995,106.98,106.99,213600000.0
2007-11-07 04:22:00,106.995,106.995,106.965,106.965,156000000.0
2007-11-07 04:23:00,106.965,106.965,106.95,106.96,149600000.0
2007-11-07 04:24:00,106.96,107.02,106.955,107.015,406400000.0
2007-11-07 04:25:00,107.01,107.02,106.995,106.995,354300000.0
2007-11-07 04:26:00,107.0,107.055,106.99,107.05,435200000.0
2007-11-07 04:27:00,107.055,107.16,107.04,107.055,765700002.0
2007-11-07 04:28:00,107.065,107.1,106.94,107.05,1206000002.0
2007-11-07 04:29:00,107.05,107.07,106.915,107.015,796199999.0
2007-11-07 04:30:00,107.015,107.055,106.965,107.015,1190800002.0
2007-11-07 04:31:00,107.015,107.025,106.935,107.0,1045800001.0
2007-11-07 04:32:00,107.005,107.07,106.835,106.84,729500002.0
2007-11-07 04:33:00,106.825,106.945,106.785,106.825,1061800001.0
2007-11-07 04:34:00,106.83,106.895,106.8,106.86,789400001.0
2007-11-07 04:35:00,106.86,107.01,106.83,106.995,1094000000.0
2007-11-07 04:36:00,106.955,107.01,106.945,107.005,1742599999.0
2007-11-07 04:37:00,107.015,107.115,106.98,106.995,1196799999.0
2007-11-07 04:38:00,106.995,107.11,106.995,107.06,1388500004.0
2007-11-07 04:39:00,107.065,107.095,107.005,107.015,1012600005.0
2007-11-07 04:40:00,107.015,107.035,106.99,107.015,1121099999.0
2007-11-07 04:41:00,107.02,107.065,107.015,107.03,954999998.0
2007-11-07 04:42:00,107.03,107.045,106.975,107.01,1000400001.0
2007-11-07 04:43:00,107.005,107.035,106.99,107.025,743200000.0
2007-11-07 04:44:00,107.025,107.07,107.025,107.07,663600001.0
2007-11-07 04:45:00,107.07,107.12,107.055,107.12,768000001.0
2007-11-07 04:46:00,107.125,107.18,107.075,107.075,1153200003.0
2007-11-07 04:47:00,107.075,107.105,107.035,107.1,916500000.0
2007-11-07 04:48:00,107.1,107.115,106.995,107.01,992199999.0
2007-11-07 04:49:00,107.01,107.07,106.91,106.915,766400000.0
2007-11-07 04:50:00,106.92,107.01,106.905,107.01,575300000.0
2007-11-07 04:51:00,107.015,107.02,106.895,106.91,640799999.0
2007-11-07 04:52:00,106.915,106.96,106.89,106.93,775800000.0
2007-11-07 04:53:00,106.925,106.935,106.83,106.855,720599997.0
2007-11-07 04:54:00,106.855,106.905,106.785,106.905,599200000.0
2007-11-07 04:55:00,106.905,106.93,106.9,106.915,717100001.0
2007-11-07 04:56:00,106.915,106.99,106.9,106.985,454299998.0
2007-11-07 04:57:00,106.985,106.985,106.945,106.96,235400000.0
2007-11-07 04:58:00,106.96,106.965,106.905,106.945,225700000.0
2007-11-07 04:59:00,106.94,106.955,106.87,106.905,296900000.0
2007-11-07 05:00:00,106.905,106.925,106.9,106.925,321900000.0
2007-11-07 05:01:00,106.925,106.935,106.905,106.93,82800000.0
2007-11-07 05:02:00,106.94,106.965,106.935,106.945,52800000.0
2007-11-07 05:03:00,106.945,106.98,106.94,106.97,69400000.0
2007-11-07 05:04:00,106.97,107.03,106.935,106.965,429200000.0
2007-11-07 05:05:00,106.965,107.025,106.965,107.015,181400000.0
2007-11-07 05:06:00,107.015,107.025,106.955,106.995,233600000.0
2007-11-07 05:07:00,106.995,106.995,106.96,106.965,159200000.0
2007-11-07 05:08:00,106.965,107.005,106.965,107.0,410400000.0
2007-11-07 05:09:00,107.0,107.04,107.0,107.02,482400000.0
2007-11-07 05:10:00,107.02,107.045,107.01,107.045,402400000.0
2007-11-07 05:11:00,107.065,107.1,107.065,107.07,470400000.0
2007-11-07 05:12:00,107.07,107.08,107.02,107.025,530200000.0
2007-11-07 05:13:00,107.025,107.06,107.025,107.06,400000000.0
2007-11-07 05:14:00,107.06,107.07,107.045,107.055,678900000.0
2007-11-07 05:15:00,107.06,107.06,107.0,107.03,913500003.0
2007-11-07 05:16:00,107.03,107.03,107.01,107.03,421200000.0
2007-11-07 05:17:00,107.03,107.03,106.97,106.995,505300000.0
2007-11-07 05:18:00,106.995,107.005,106.955,106.97,314600000.0
2007-11-07 05:19:00,106.97,107.01,106.97,107.0,264250000.0
2007-11-07 05:20:00,106.995,107.05,106.99,107.02,448100000.0
2007-11-07 05:21:00,107.02,107.05,107.02,107.05,128400000.0
2007-11-07 05:22:00,107.05,107.085,107.05,107.075,105600000.0
2007-11-07 05:23:00,107.075,107.075,106.985,107.005,177600000.0
2007-11-07 05:24:00,107.005,107.02,106.965,107.01,473999999.0
2007-11-07 05:25:00,107.015,107.065,107.01,107.03,789700001.0
2007-11-07 05:26:00,107.03,107.07,107.03,107.04,180600000.0
2007-11-07 05:27:00,107.04,107.065,107.04,107.05,260400000.0
2007-11-07 05:28:00,107.05,107.05,107.01,107.01,150500000.0
2007-11-07 05:29:00,107.01,107.01,106.99,106.99,51200000.0
2007-11-07 05:30:00,106.99,106.99,106.96,106.96,132800000.0
2007-11-07 05:31:00,106.96,106.98,106.96,106.965,201000000.0
2007-11-07 05:32:00,106.965,107.01,106.955,106.995,696699999.0
2007-11-07 05:33:00,107.0,107.0,106.94,106.94,745600000.0
2007-11-07 05:34:00,106.94,106.99,106.94,106.985,794600000.0
2007-11-07 05:35:00,106.99,107.0,106.975,107.0,323700000.0
2007-11-07 05:36:00,107.0,107.01,106.985,106.99,241500000.0
2007-11-07 05:37:00,106.99,106.99,106.965,106.975,371700000.0
2007-11-07 05:38:00,106.975,106.985,106.95,106.96,212800000.0
2007-11-07 05:39:00,106.96,106.97,106.94,106.94,189600000.0
2007-11-07 05:40:00,106.94,106.955,106.905,106.935,288700000.0
2007-11-07 05:41:00,106.93,106.97,106.93,106.96,91000000.0
2007-11-07 05:42:00,106.96,106.96,106.93,106.935,269900000.0
2007-11-07 05:43:00,106.935,107.025,106.935,107.025,187000000.0
2007-11-07 05:44:00,107.025,107.045,106.995,107.01,435400000.0
2007-11-07 05:45:00,107.01,107.025,107.005,107.01,194400000.0
2007-11-07 05:46:00,107.01,107.02,106.98,106.995,736000003.0
2007-11-07 05:47:00,106.995,106.995,106.93,106.95,397600000.0
2007-11-07 05:48:00,106.955,106.97,106.94,106.94,169400000.0
2007-11-07 05:49:00,106.94,106.995,106.94,106.98,356800000.0
2007-11-07 05:50:00,106.985,106.995,106.955,106.965,275599999.0
2007-11-07 05:51:00,106.965,106.975,106.915,106.96,575900002.0
2007-11-07 05:52:00,106.955,106.97,106.93,106.955,373900000.0
2007-11-07 05:53:00,106.955,106.995,106.945,106.98,260900000.0
2007-11-07 05:54:00,106.985,106.995,106.955,106.965,215200000.0
2007-11-07 05:55:00,106.97,106.97,106.925,106.94,716999999.0
2007-11-07 05:56:00,106.935,106.95,106.935,106.945,247200000.0
2007-11-07 05:57:00,106.945,106.945,106.92,106.92,220800000.0
2007-11-07 05:58:00,106.92,106.93,106.885,106.9,499200000.0
2007-11-07 05:59:00,106.9,106.9,106.885,106.89,385600000.0
2007-11-07 06:00:00,106.89,106.9,106.86,106.86,608800002.0
2007-11-07 06:01:00,106.86,106.87,106.82,106.83,547699997.0
2007-11-07 06:02:00,106.83,106.915,106.815,106.86,496500000.0
2007-11-07 06:03:00,106.87,106.98,106.87,106.95,960400001.0
2007-11-07 06:04:00,106.95,107.01,106.93,106.985,618500000.0
2007-11-07 06:05:00,106.985,106.995,106.965,106.98,447200000.0
2007-11-07 06:06:00,106.98,107.0,106.97,106.98,595900000.0
2007-11-07 06:07:00,106.98,106.985,106.95,106.95,479300000.0
2007-11-07 06:08:00,106.95,106.985,106.905,106.91,662400000.0
2007-11-07 06:09:00,106.91,106.935,106.895,106.91,195900000.0
2007-11-07 06:10:00,106.91,106.94,106.9,106.91,311600000.0
2007-11-07 06:11:00,106.91,106.92,106.89,106.89,437800000.0
2007-11-07 06:12:00,106.89,106.9,106.87,106.88,461800000.0
2007-11-07 06:13:00,106.88,106.89,106.855,106.865,347499995.0
2007-11-07 06:14:00,106.855,106.88,106.825,106.83,365699997.0
2007-11-07 06:15:00,106.835,106.855,106.83,106.835,138000000.0
2007-11-07 06:16:00,106.835,106.865,106.83,106.85,143300000.0
2007-11-07 06:17:00,106.85,106.87,106.845,106.85,133600000.0
2007-11-07 06:18:00,106.85,106.86,106.835,106.84,77600000.0
2007-11-07 06:19:00,106.84,106.89,106.84,106.88,273200000.0
2007-11-07 06:20:00,106.88,106.9,106.84,106.885,436600000.0
2007-11-07 06:21:00,106.885,106.925,106.885,106.905,258300000.0
2007-11-07 06:22:00,106.905,106.91,106.87,106.88,234400000.0
2007-11-07 06:23:00,106.88,106.915,106.875,106.89,429399999.0
2007-11-07 06:24:00,106.89,106.935,106.885,106.93,423000000.0
2007-11-07 06:25:00,106.93,106.96,106.92,106.93,201500000.0
2007-11-07 06:26:00,106.925,106.96,106.915,106.95,380800000.0
2007-11-07 06:27:00,106.95,106.965,106.93,106.945,619500000.0
2007-11-07 06:28:00,106.95,106.96,106.94,106.94,286400000.0
2007-11-07 06:29:00,106.94,106.985,106.935,106.98,461600000.0
2007-11-07 06:30:00,106.98,107.01,106.955,107.01,403200000.0
2007-11-07 06:31:00,107.01,107.025,106.99,107.0,560000000.0
2007-11-07 06:32:00,107.0,107.02,106.98,106.985,540700000.0
2007-11-07 06:33:00,106.985,107.0,106.965,106.99,547799999.0
2007-11-07 06:34:00,106.99,107.01,106.98,106.985,389600000.0
2007-11-07 06:35:00,106.985,107.01,106.975,106.995,452500000.0
2007-11-07 06:36:00,107.0,107.0,106.955,106.98,544100000.0
2007-11-07 06:37:00,106.975,107.0,106.955,106.96,140900000.0
2007-11-07 06:38:00,106.96,106.97,106.94,106.945,270800000.0
2007-11-07 06:39:00,106.945,106.955,106.91,106.91,211700000.0
2007-11-07 06:40:00,106.91,106.92,106.895,106.92,348100000.0
2007-11-07 06:41:00,106.92,106.95,106.905,106.95,563999996.0
2007-11-07 06:42:00,106.95,107.02,106.925,107.02,1082499992.0
2007-11-07 06:43:00,107.02,107.085,107.0,107.07,709600000.0
2007-11-07 06:44:00,107.07,107.075,107.03,107.03,747999997.0
2007-11-07 06:45:00,107.035,107.05,106.99,106.99,712800000.0
2007-11-07 06:46:00,106.99,106.99,106.96,106.98,476300000.0
2007-11-07 06:47:00,106.98,107.02,106.97,107.02,531200000.0
2007-11-07 06:48:00,107.02,107.025,106.98,107.02,673600000.0
2007-11-07 06:49:00,107.02,107.04,106.985,107.04,512800001.0
2007-11-07 06:50:00,107.04,107.05,106.96,106.98,653200001.0
2007-11-07 06:51:00,106.98,106.98,106.925,106.95,721600000.0
2007-11-07 06:52:00,106.95,106.97,106.94,106.95,441100000.0
2007-11-07 06:53:00,106.95,106.95,106.895,106.92,880699999.0
2007-11-07 06:54:00,106.92,106.92,106.875,106.905,314300000.0
2007-11-07 06:55:00,106.9,106.925,106.875,106.915,418300003.0
2007-11-07 06:56:00,106.915,106.96,106.91,106.955,296400000.0
2007-11-07 06:57:00,106.955,106.97,106.925,106.94,376699997.0
2007-11-07 06:58:00,106.94,106.965,106.905,106.945,371299999.0
2007-11-07 06:59:00,106.945,106.99,106.92,106.96,370399999.0
2007-11-07 07:00:00,106.96,106.975,106.92,106.92,396000000.0
2007-11-07 07:01:00,106.92,106.97,106.92,106.965,158400000.0
2007-11-07 07:02:00,106.965,106.97,106.935,106.95,569299994.0
2007-11-07 07:03:00,106.95,106.955,106.93,106.955,524300000.0
2007-11-07 07:04:00,106.955,106.955,106.925,106.94,233600000.0
2007-11-07 07:05:00,106.94,106.95,106.94,106.94,65600000.0
2007-11-07 07:06:00,106.94,106.945,106.92,106.93,250400000.0
2007-11-07 07:07:00,106.93,106.93,106.865,106.885,573299993.0
2007-11-07 07:08:00,106.885,106.895,106.785,106.815,555900000.0
2007-11-07 07:09:00,106.815,106.845,106.815,106.84,496000000.0
2007-11-07 07:10:00,106.845,106.87,106.845,106.86,394000000.0
2007-11-07 07:11:00,106.85,106.855,106.815,106.85,370400000.0
2007-11-07 07:12:00,106.85,106.885,106.83,106.885,351900000.0
2007-11-07 07:13:00,106.88,106.91,106.88,106.89,622400000.0
2007-11-07 07:14:00,106.89,106.94,106.89,106.91,573600000.0
2007-11-07 07:15:00,106.92,106.935,106.875,106.9,698600000.0
2007-11-07 07:16:00,106.9,106.91,106.875,106.9,886500000.0
2007-11-07 07:17:00,106.895,106.935,106.885,106.935,671300000.0
2007-11-07 07:18:00,106.935,106.96,106.935,106.935,385600000.0
2007-11-07 07:19:00,106.935,106.935,106.905,106.925,289600000.0
2007-11-07 07:20:00,106.93,106.93,106.915,106.915,304800000.0
2007-11-07 07:21:00,106.92,106.92,106.84,106.85,345600000.0
2007-11-07 07:22:00,106.85,106.885,106.83,106.87,349600000.0
2007-11-07 07:23:00,106.87,106.88,106.85,106.85,585000000.0
2007-11-07 07:24:00,106.85,106.885,106.84,106.885,416800000.0
2007-11-07 07:25:00,106.875,106.885,106.835,106.835,342800000.0
2007-11-07 07:26:00,106.835,106.915,106.82,106.875,675199999.0
2007-11-07 07:27:00,106.87,106.93,106.865,106.875,776799997.0
2007-11-07 07:28:00,106.87,106.9,106.855,106.9,536700000.0
2007-11-07 07:29:00,106.9,106.92,106.87,106.91,384500000.0
2007-11-07 07:30:00,106.91,106.92,106.86,106.88,540800000.0
2007-11-07 07:31:00,106.88,106.93,106.855,106.895,543900000.0
2007-11-07 07:32:00,106.89,106.89,106.835,106.84,473300003.0
2007-11-07 07:33:00,106.84,106.885,106.835,106.865,324000000.0
2007-11-07 07:34:00,106.86,106.865,106.785,106.83,496999998.0
2007-11-07 07:35:00,106.83,106.86,106.83,106.84,378400000.0
2007-11-07 07:36:00,106.835,106.88,106.82,106.835,577900000.0
2007-11-07 07:37:00,106.835,106.845,106.82,106.84,187300000.0
2007-11-07 07:38:00,106.84,106.855,106.825,106.83,712100000.0
2007-11-07 07:39:00,106.835,106.88,106.83,106.86,440800000.0
2007-11-07 07:40:00,106.86,106.875,106.81,106.83,185400000.0
2007-11-07 07:41:00,106.825,106.84,106.795,106.8,326200000.0
2007-11-07 07:42:00,106.8,106.81,106.775,106.78,247200000.0
2007-11-07 07:43:00,106.78,106.79,106.745,106.745,542000000.0
2007-11-07 07:44:00,106.745,106.825,106.725,106.825,476400000.0
2007-11-07 07:45:00,106.82,106.82,106.795,106.795,199000000.0
2007-11-07 07:46:00,106.785,106.81,106.78,106.79,166400000.0
2007-11-07 07:47:00,106.79,106.79,106.735,106.745,286100000.0
2007-11-07 07:48:00,106.745,106.76,106.725,106.75,402400002.0
2007-11-07 07:49:00,106.75,106.76,106.68,106.71,432900000.0
2007-11-07 07:50:00,106.71,106.72,106.685,106.7,380000000.0
2007-11-07 07:51:00,106.7,106.72,106.69,106.69,564000000.0
2007-11-07 07:52:00,106.69,106.7,106.67,106.68,700099999.0
2007-11-07 07:53:00,106.68,106.725,106.68,106.725,576000000.0
2007-11-07 07:54:00,106.725,106.725,106.665,106.685,893500000.0
2007-11-07 07:55:00,106.68,106.7,106.665,106.675,433400000.0
2007-11-07 07:56:00,106.68,106.715,106.68,106.715,387200000.0
2007-11-07 07:57:00,106.71,106.735,106.695,106.725,275800000.0
2007-11-07 07:58:00,106.725,106.73,106.715,106.73,215900000.0
2007-11-07 07:59:00,106.73,106.735,106.72,106.72,419200000.0
2007-11-07 08:00:00,106.72,106.725,106.66,106.665,319200000.0
2007-11-07 08:01:00,106.665,106.69,106.66,106.69,242400000.0
2007-11-07 08:02:00,106.69,106.72,106.675,106.68,440000000.0
2007-11-07 08:03:00,106.68,106.73,106.68,106.715,264000000.0
2007-11-07 08:04:00,106.715,106.715,106.685,106.685,287200000.0
2007-11-07 08:05:00,106.685,106.69,106.67,106.69,216000000.0
2007-11-07 08:06:00,106.685,106.725,106.68,106.725,107200000.0
2007-11-07 08:07:00,106.72,106.725,106.69,106.7,319200000.0
2007-11-07 08:08:00,106.695,106.745,106.695,106.74,311200000.0
2007-11-07 08:09:00,106.74,106.76,106.73,106.75,222400000.0
2007-11-07 08:10:00,106.75,106.805,106.73,106.75,274399999.0
2007-11-07 08:11:00,106.75,106.77,106.715,106.715,186400000.0
2007-11-07 08:12:00,106.715,106.715,106.625,106.665,518400000.0
2007-11-07 08:13:00,106.665,106.725,106.665,106.69,479399999.0
2007-11-07 08:14:00,106.69,106.71,106.69,106.71,803799999.0
2007-11-07 08:15:00,106.71,106.745,106.71,106.735,292000000.0
2007-11-07 08:16:00,106.735,106.75,106.715,106.75,415200000.0
2007-11-07 08:17:00,106.75,106.75,106.72,106.75,408100000.0
2007-11-07 08:18:00,106.745,106.76,106.73,106.745,459200000.0
2007-11-07 08:19:00,106.75,106.79,106.75,106.78,503200000.0
2007-11-07 08:20:00,106.78,106.84,106.76,106.84,650699999.0
2007-11-07 08:21:00,106.835,106.88,106.815,106.88,865499997.0
2007-11-07 08:22:00,106.88,106.94,106.875,106.91,920400002.0
2007-11-07 08:23:00,106.905,106.915,106.86,106.89,530300000.0
2007-11-07 08:24:00,106.89,106.895,106.86,106.87,400000000.0
2007-11-07 08:25:00,106.87,106.87,106.85,106.85,377700000.0
2007-11-07 08:26:00,106.85,106.85,106.805,106.82,441500000.0
2007-11-07 08:27:00,106.82,106.83,106.82,106.83,81600000.0
2007-11-07 08:28:00,106.825,106.84,106.82,106.83,105600000.0
2007-11-07 08:29:00,106.83,106.85,106.815,106.85,153200000.0
2007-11-07 08:30:00,106.85,106.905,106.84,106.865,693600000.0
2007-11-07 08:31:00,106.865,106.875,106.855,106.875,252800000.0
2007-11-07 08:32:00,106.87,106.87,106.82,106.85,440400000.0
2007-11-07 08:33:00,106.85,106.87,106.83,106.83,156700000.0
2007-11-07 08:34:00,106.83,106.85,106.83,106.845,65200000.0
2007-11-07 08:35:00,106.845,106.85,106.83,106.83,73800000.0
2007-11-07 08:36:00,106.83,106.835,106.8,106.8,116700000.0
2007-11-07 08:37:00,106.8,106.84,106.785,106.84,196800000.0
2007-11-07 08:38:00,106.84,106.875,106.815,106.875,198400000.0
2007-11-07 08:39:00,106.875,106.88,106.855,106.855,168600000.0
2007-11-07 08:40:00,106.86,106.875,106.845,106.86,121600000.0
2007-11-07 08:41:00,106.86,106.87,106.845,106.865,46000000.0
2007-11-07 08:42:00,106.865,106.865,106.835,106.84,61900000.0
2007-11-07 08:43:00,106.84,106.875,106.84,106.87,175900000.0
2007-11-07 08:44:00,106.87,106.935,106.85,106.935,408000000.0
2007-11-07 08:45:00,106.935,106.965,106.9,106.945,287200000.0
2007-11-07 08:46:00,106.945,106.995,106.925,106.93,565700002.0
2007-11-07 08:47:00,106.93,106.945,106.895,106.92,875999994.0
2007-11-07 08:48:00,106.925,106.965,106.905,106.965,365100000.0
2007-11-07 08:49:00,106.96,106.96,106.935,106.935,256900000.0
2007-11-07 08:50:00,106.935,106.945,106.9,106.925,300699999.0
2007-11-07 08:51:00,106.925,106.95,106.92,106.95,347200000.0
2007-11-07 08:52:00,106.95,106.95,106.88,106.92,459100000.0
2007-11-07 08:53:00,106.92,106.92,106.895,106.91,453900000.0
2007-11-07 08:54:00,106.92,106.925,106.885,106.9,460800000.0
2007-11-07 08:55:00,106.895,106.925,106.89,106.91,292000000.0
2007-11-07 08:56:00,106.91,106.94,106.91,106.91,362400000.0
2007-11-07 08:57:00,106.91,106.94,106.9,106.92,403000000.0
2007-11-07 08:58:00,106.92,106.93,106.915,106.925,198000000.0
2007-11-07 08:59:00,106.925,106.935,106.92,106.93,108000000.0
2007-11-07 09:00:00,106.93,106.93,106.895,106.9,263600000.0
2007-11-07 09:01:00,106.895,106.91,106.875,106.88,604900000.0
2007-11-07 09:02:00,106.88,106.92,106.875,106.91,760300004.0
2007-11-07 09:03:00,106.91,106.91,106.875,106.885,258000000.0
2007-11-07 09:04:00,106.885,106.895,106.87,106.88,104800000.0
2007-11-07 09:05:00,106.88,106.92,106.875,106.89,293000000.0
2007-11-07 09:06:00,106.89,106.94,106.865,106.93,301200000.0
2007-11-07 09:07:00,106.93,106.94,106.89,106.89,225600000.0
2007-11-07 09:08:00,106.89,106.965,106.875,106.895,366800000.0
2007-11-07 09:09:00,106.895,106.895,106.85,106.85,295600000.0
2007-11-07 09:10:00,106.85,106.875,106.85,106.87,211200000.0
2007-11-07 09:11:00,106.87,106.88,106.84,106.84,241000000.0
2007-11-07 09:12:00,106.84,106.84,106.805,106.84,342000000.0
2007-11-07 09:13:00,106.845,106.875,106.84,106.875,189800000.0
2007-11-07 09:14:00,106.875,106.88,106.745,106.745,925499998.0
2007-11-07 09:15:00,106.74,106.8,106.735,106.78,984900000.0
2007-11-07 09:16:00,106.78,106.78,106.71,106.75,878600000.0
2007-11-07 09:17:00,106.75,106.76,106.675,106.675,471000000.0
2007-11-07 09:18:00,106.68,106.695,106.535,106.56,769600000.0
2007-11-07 09:19:00,106.56,106.585,106.53,106.585,599000000.0
2007-11-07 09:20:00,106.585,106.585,106.525,106.57,544000000.0
2007-11-07 09:21:00,106.57,106.58,106.545,106.56,836299999.0
2007-11-07 09:22:00,106.565,106.59,106.53,106.565,527000001.0
2007-11-07 09:23:00,106.56,106.605,106.545,106.555,582400000.0
2007-11-07 09:24:00,106.55,106.55,106.505,106.54,807800001.0
2007-11-07 09:25:00,106.54,106.54,106.44,106.47,679699999.0
2007-11-07 09:26:00,106.465,106.495,106.465,106.48,518400000.0
2007-11-07 09:27:00,106.475,106.505,106.465,106.49,669300000.0
2007-11-07 09:28:00,106.49,106.56,106.47,106.54,662900000.0
2007-11-07 09:29:00,106.535,106.54,106.445,106.49,782700000.0
2007-11-07 09:30:00,106.49,106.515,106.47,106.485,945599999.0
2007-11-07 09:31:00,106.485,106.52,106.475,106.51,588000000.0
2007-11-07 09:32:00,106.51,106.51,106.465,106.475,686100000.0
2007-11-07 09:33:00,106.48,106.5,106.46,106.48,510100000.0
2007-11-07 09:34:00,106.48,106.495,106.43,106.445,644300000.0
2007-11-07 09:35:00,106.445,106.48,106.43,106.445,435100000.0
2007-11-07 09:36:00,106.44,106.545,106.44,106.545,793900000.0
2007-11-07 09:37:00,106.54,106.545,106.515,106.525,594500000.0
2007-11-07 09:38:00,106.525,106.55,106.515,106.52,537100000.0
2007-11-07 09:39:00,106.52,106.565,106.5,106.565,641600000.0
2007-11-07 09:40:00,106.565,106.58,106.535,106.58,747300000.0
2007-11-07 09:41:00,106.575,106.58,106.535,106.55,651800000.0
2007-11-07 09:42:00,106.55,106.585,106.535,106.575,688499999.0
2007-11-07 09:43:00,106.575,106.62,106.575,106.575,646300000.0
2007-11-07 09:44:00,106.575,106.59,106.545,106.545,414000000.0
2007-11-07 09:45:00,106.545,106.575,106.54,106.575,512200000.0
2007-11-07 09:46:00,106.575,106.585,106.55,106.555,540500000.0
2007-11-07 09:47:00,106.555,106.565,106.545,106.56,346400000.0
2007-11-07 09:48:00,106.56,106.565,106.53,106.545,327200000.0
2007-11-07 09:49:00,106.545,106.555,106.53,106.55,286000000.0
2007-11-07 09:50:00,106.545,106.555,106.5,106.515,637199996.0
2007-11-07 09:51:00,106.515,106.605,106.515,106.6,360000000.0
2007-11-07 09:52:00,106.6,106.61,106.56,106.565,504000000.0
2007-11-07 09:53:00,106.56,106.585,106.555,106.58,384000000.0
2007-11-07 09:54:00,106.58,106.59,106.565,106.565,236800000.0
2007-11-07 09:55:00,106.565,106.61,106.56,106.595,818399997.0
2007-11-07 09:56:00,106.605,106.625,106.59,106.625,518499998.0
2007-11-07 09:57:00,106.615,106.615,106.59,106.595,497200000.0
2007-11-07 09:58:00,106.595,106.615,106.585,106.595,353100000.0
2007-11-07 09:59:00,106.595,106.605,106.58,106.595,365200000.0
2007-11-07 10:00:00,106.595,106.6,106.575,106.59,634799999.0
2007-11-07 10:01:00,106.59,106.62,106.565,106.57,368100000.0
2007-11-07 10:02:00,106.57,106.575,106.545,106.575,485100000.0
2007-11-07 10:03:00,106.575,106.595,106.575,106.595,189300000.0
2007-11-07 10:04:00,106.595,106.615,106.56,106.585,626200002.0
2007-11-07 10:05:00,106.575,106.6,106.575,106.585,234999999.0
2007-11-07 10:06:00,106.575,106.615,106.565,106.595,596100001.0
2007-11-07 10:07:00,106.595,106.6,106.565,106.575,423200000.0
2007-11-07 10:08:00,106.575,106.605,106.575,106.59,329200000.0
2007-11-07 10:09:00,106.59,106.595,106.56,106.57,959699994.0
2007-11-07 10:10:00,106.57,106.585,106.545,106.555,775700006.0
2007-11-07 10:11:00,106.545,106.575,106.545,106.545,592099997.0
2007-11-07 10:12:00,106.545,106.545,106.515,106.535,837500010.0
2007-11-07 10:13:00,106.535,106.555,106.535,106.535,724000000.0
2007-11-07 10:14:00,106.535,106.555,106.525,106.545,507200002.0
2007-11-07 10:15:00,106.545,106.575,106.535,106.575,399700000.0
2007-11-07 10:16:00,106.565,106.575,106.54,106.555,571700001.0
2007-11-07 10:17:00,106.555,106.575,106.555,106.555,389600000.0
2007-11-07 10:18:00,106.555,106.575,106.555,106.555,457599999.0
2007-11-07 10:19:00,106.555,106.605,106.55,106.6,647200001.0
2007-11-07 10:20:00,106.605,106.605,106.545,106.555,424899999.0
2007-11-07 10:21:00,106.555,106.565,106.53,106.56,460000000.0
2007-11-07 10:22:00,106.56,106.595,106.545,106.55,1402700001.0
2007-11-07 10:23:00,106.55,106.58,106.55,106.56,408000000.0
2007-11-07 10:24:00,106.565,106.58,106.55,106.555,424700000.0
2007-11-07 10:25:00,106.555,106.58,106.55,106.56,555800000.0
2007-11-07 10:26:00,106.56,106.58,106.56,106.58,336000000.0
2007-11-07 10:27:00,106.58,106.59,106.57,106.58,416800000.0
2007-11-07 10:28:00,106.58,106.6,106.565,106.6,752900000.0
2007-11-07 10:29:00,106.595,106.625,106.575,106.615,500299999.0
2007-11-07 10:30:00,106.615,106.625,106.605,106.605,151600000.0
2007-11-07 10:31:00,106.605,106.61,106.595,106.61,210400000.0
2007-11-07 10:32:00,106.61,106.62,106.595,106.605,377900000.0
2007-11-07 10:33:00,106.605,106.625,106.595,106.625,303200000.0
2007-11-07 10:34:00,106.625,106.66,106.62,106.655,400800000.0
2007-11-07 10:35:00,106.655,106.685,106.645,106.675,1482599993.0
2007-11-07 10:36:00,106.675,106.7,106.665,106.685,1229999997.0
2007-11-07 10:37:00,106.685,106.685,106.655,106.685,1003800004.0
2007-11-07 10:38:00,106.685,106.745,106.685,106.725,673600001.0
2007-11-07 10:39:00,106.725,106.745,106.705,106.715,686399999.0
2007-11-07 10:40:00,106.715,106.735,106.685,106.705,1894200008.0
2007-11-07 10:41:00,106.705,106.705,106.665,106.68,717600000.0
2007-11-07 10:42:00,106.68,106.695,106.665,106.685,512900000.0
2007-11-07 10:43:00,106.685,106.685,106.625,106.64,546100000.0
2007-11-07 10:44:00,106.64,106.665,106.625,106.65,673999999.0
2007-11-07 10:45:00,106.65,106.675,106.605,106.615,895500005.0
2007-11-07 10:46:00,106.615,106.64,106.615,106.64,734600002.0
2007-11-07 10:47:00,106.635,106.655,106.615,106.64,424900000.0
2007-11-07 10:48:00,106.645,106.665,106.63,106.665,276000000.0
2007-11-07 10:49:00,106.665,106.685,106.655,106.685,265600000.0
2007-11-07 10:50:00,106.685,106.7,106.675,106.685,307200000.0
2007-11-07 10:51:00,106.685,106.685,106.645,106.645,632800000.0
2007-11-07 10:52:00,106.645,106.71,106.635,106.69,1172699994.0
2007-11-07 10:53:00,106.69,106.73,106.68,106.72,344000001.0
2007-11-07 10:54:00,106.72,106.755,106.695,106.715,917799994.0
2007-11-07 10:55:00,106.705,106.73,106.69,106.725,446800000.0
2007-11-07 10:56:00,106.725,106.76,106.715,106.745,1182299999.0
2007-11-07 10:57:00,106.745,106.755,106.725,106.725,1073699991.0
2007-11-07 10:58:00,106.725,106.75,106.725,106.745,600399980.0
2007-11-07 10:59:00,106.745,106.75,106.725,106.745,810099993.0
2007-11-07 11:00:00,106.745,106.77,106.725,106.755,610499990.0
2007-11-07 11:01:00,106.755,106.765,106.72,106.725,926600006.0
2007-11-07 11:02:00,106.725,106.73,106.695,106.695,469899999.0
2007-11-07 11:03:00,106.705,106.735,106.705,106.725,587200000.0
2007-11-07 11:04:00,106.725,106.735,106.695,106.695,903099999.0
2007-11-07 11:05:00,106.695,106.695,106.645,106.665,722399995.0
2007-11-07 11:06:00,106.665,106.675,106.635,106.655,604100001.0
2007-11-07 11:07:00,106.655,106.69,106.645,106.675,380400000.0
2007-11-07 11:08:00,106.675,106.725,106.67,106.725,176200000.0
2007-11-07 11:09:00,106.72,106.745,106.715,106.725,115800000.0
2007-11-07 11:10:00,106.725,106.725,106.685,106.715,268300001.0
2007-11-07 11:11:00,106.715,106.725,106.675,106.69,476300007.0
2007-11-07 11:12:00,106.695,106.695,106.675,106.675,569799997.0
2007-11-07 11:13:00,106.675,106.695,106.665,106.675,592400000.0
2007-11-07 11:14:00,106.685,106.765,106.67,106.755,1186299998.0
2007-11-07 11:15:00,106.755,106.765,106.705,106.705,618400000.0
2007-11-07 11:16:00,106.705,106.725,106.685,106.695,549599999.0
2007-11-07 11:17:00,106.695,106.725,106.685,106.715,566200000.0
2007-11-07 11:18:00,106.715,106.735,106.685,106.685,1187799990.0
2007-11-07 11:19:00,106.68,106.735,106.665,106.705,1059999997.0
2007-11-07 11:20:00,106.705,106.73,106.685,106.695,495500001.0
2007-11-07 11:21:00,106.695,106.8,106.695,106.77,1266800002.0
2007-11-07 11:22:00,106.77,106.8,106.725,106.735,677600003.0
2007-11-07 11:23:00,106.735,106.755,106.615,106.665,525000000.0
2007-11-07 11:24:00,106.665,106.73,106.655,106.68,922700002.0
2007-11-07 11:25:00,106.68,106.685,106.595,106.665,835000001.0
2007-11-07 11:26:00,106.665,106.725,106.635,106.675,1101099998.0
2007-11-07 11:27:00,106.685,106.705,106.665,106.69,811499992.0
2007-11-07 11:28:00,106.69,106.7,106.595,106.605,828299997.0
2007-11-07 11:29:00,106.6,106.69,106.6,106.655,430199999.0
2007-11-07 11:30:00,106.655,106.675,106.595,106.67,506599998.0
2007-11-07 11:31:00,106.67,106.685,106.635,106.645,604200002.0
2007-11-07 11:32:00,106.02,106.07,106.01,106.05,1756399988.0
2007-11-07 11:33:00,106.565,106.615,106.535,106.595,1756399988.0
2007-11-07 11:34:00,106.605,106.615,106.565,106.605,1185700002.0
2007-11-07 11:35:00,106.605,106.655,106.585,106.585,816399990.0
2007-11-07 11:36:00,106.585,106.635,106.575,106.635,555200000.0
2007-11-07 11:37:00,106.635,106.645,106.575,106.575,617700000.0
2007-11-07 11:38:00,106.575,106.615,106.525,106.525,661300001.0
2007-11-07 11:39:00,106.525,106.585,106.515,106.585,851199999.0
2007-11-07 11:40:00,106.585,106.585,106.485,106.505,739500002.0
2007-11-07 11:41:00,106.505,106.53,106.425,106.43,596000000.0
2007-11-07 11:42:00,106.43,106.52,106.425,106.455,1145199996.0
2007-11-07 11:43:00,106.445,106.455,106.305,106.315,980699999.0
2007-11-07 11:44:00,106.315,106.355,106.265,106.295,744599997.0
2007-11-07 11:45:00,106.28,106.28,106.175,106.21,551600000.0
2007-11-07 11:46:00,106.21,106.235,106.005,106.06,1046099991.0
2007-11-07 11:47:00,106.06,106.125,106.055,106.1,799200000.0
2007-11-07 11:48:00,106.105,106.105,106.045,106.065,606400000.0
2007-11-07 11:49:00,106.055,106.18,106.055,106.165,831499996.0
2007-11-07 11:50:00,106.165,106.215,106.145,106.195,615399995.0
2007-11-07 11:51:00,106.2,106.215,106.125,106.14,1051899999.0
2007-11-07 11:52:00,106.155,106.275,106.15,106.26,1275999989.0
2007-11-07 11:53:00,106.26,106.295,106.245,106.28,601600000.0
2007-11-07 11:54:00,106.29,106.29,106.24,106.245,442400000.0
2007-11-07 11:55:00,106.245,106.255,106.21,106.235,304800000.0
2007-11-07 11:56:00,106.235,106.27,106.225,106.26,339199999.0
2007-11-07 11:57:00,106.26,106.265,106.205,106.225,492099999.0
2007-11-07 11:58:00,106.21,106.21,106.145,106.175,732599998.0
2007-11-07 11:59:00,106.175,106.175,106.125,106.125,476700001.0
2007-11-07 12:00:00,106.125,106.145,106.08,106.115,1613100006.0
2007-11-07 12:01:00,106.115,106.135,105.945,105.955,1327199995.0
2007-11-07 12:02:00,105.96,105.965,105.865,105.905,702399997.0
2007-11-07 12:03:00,105.905,105.965,105.865,105.93,460800000.0
2007-11-07 12:04:00,105.93,106.005,105.91,105.97,1065199990.0
2007-11-07 12:05:00,105.97,106.005,105.915,105.965,1009999997.0
2007-11-07 12:06:00,105.97,106.175,105.955,106.13,1093699995.0
2007-11-07 12:07:00,106.13,106.145,105.975,105.975,856999998.0
2007-11-07 12:08:00,105.975,105.995,105.915,105.965,750199996.0
2007-11-07 12:09:00,105.965,105.985,105.945,105.95,849300010.0
2007-11-07 12:10:00,105.95,105.955,105.905,105.925,579500000.0
2007-11-07 12:11:00,105.925,105.925,105.87,105.91,633500000.0
2007-11-07 12:12:00,105.91,106.005,105.91,105.965,687100000.0
2007-11-07 12:13:00,105.965,106.085,105.965,106.07,593600000.0
2007-11-07 12:14:00,106.07,106.135,106.065,106.13,749399997.0
2007-11-07 12:15:00,106.135,106.165,106.06,106.085,880899999.0
2007-11-07 12:16:00,106.085,106.09,106.045,106.08,571700003.0
2007-11-07 12:17:00,106.085,106.14,106.075,106.1,1070300000.0
2007-11-07 12:18:00,106.1,106.12,106.075,106.1,764399999.0
2007-11-07 12:19:00,106.1,106.135,106.095,106.115,550400000.0
2007-11-07 12:20:00,106.115,106.135,106.115,106.12,449700000.0
2007-11-07 12:21:00,106.12,106.13,106.07,106.08,694700001.0
2007-11-07 12:22:00,106.08,106.11,106.07,106.085,476900000.0
2007-11-07 12:23:00,106.085,106.105,106.07,106.07,363249999.0
2007-11-07 12:24:00,106.07,106.08,106.01,106.02,1063400000.0
2007-11-07 12:25:00,106.015,106.045,106.0,106.025,827800001.0
2007-11-07 12:26:00,106.02,106.05,106.015,106.035,993200000.0
2007-11-07 12:27:00,106.035,106.085,106.035,106.055,716600000.0
2007-11-07 12:28:00,106.055,106.09,106.04,106.09,575900000.0
2007-11-07 12:29:00,106.09,106.09,106.05,106.085,270100000.0
2007-11-07 12:30:00,106.085,106.085,106.035,106.055,430900000.0
2007-11-07 12:31:00,106.06,106.06,106.04,106.04,361400002.0
2007-11-07 12:32:00,106.04,106.08,106.025,106.065,746999996.0
2007-11-07 12:33:00,106.065,106.125,106.04,106.065,1253900000.0
2007-11-07 12:34:00,106.065,106.065,105.885,105.905,679900000.0
2007-11-07 12:35:00,105.915,106.005,105.915,105.935,1260699996.0
2007-11-07 12:36:00,105.93,105.99,105.925,105.985,746500002.0
2007-11-07 12:37:00,105.98,106.01,105.92,105.92,742699999.0
2007-11-07 12:38:00,105.925,105.94,105.895,105.9,532699999.0
2007-11-07 12:39:00,105.9,105.905,105.85,105.855,447800000.0
2007-11-07 12:40:00,105.855,105.885,105.845,105.865,722400000.0
2007-11-07 12:41:00,105.87,105.88,105.855,105.87,488100000.0
2007-11-07 12:42:00,105.87,105.91,105.865,105.91,414399996.0
2007-11-07 12:43:00,105.91,105.91,105.89,105.895,272200000.0
2007-11-07 12:44:00,105.895,105.94,105.885,105.925,517099999.0
2007-11-07 12:45:00,105.93,105.985,105.915,105.955,865700000.0
2007-11-07 12:46:00,105.96,106.01,105.95,106.005,531800000.0
2007-11-07 12:47:00,106.005,106.05,106.0,106.03,506400000.0
2007-11-07 12:48:00,106.03,106.045,106.01,106.015,583000003.0
2007-11-07 12:49:00,106.015,106.035,105.965,105.975,630400001.0
2007-11-07 12:50:00,105.975,105.975,105.945,105.96,756800000.0
2007-11-07 12:51:00,105.955,105.975,105.92,105.92,832500000.0
2007-11-07 12:52:00,105.935,106.02,105.895,105.9,795400003.0
2007-11-07 12:53:00,105.9,105.98,105.895,105.935,397000000.0
2007-11-07 12:54:00,105.94,105.94,105.915,105.93,244800000.0
2007-11-07 12:55:00,105.93,106.03,105.92,105.995,563100000.0
2007-11-07 12:56:00,105.995,106.035,105.985,106.035,638400000.0
2007-11-07 12:57:00,106.03,106.07,106.03,106.04,525600000.0
2007-11-07 12:58:00,106.04,106.1,106.035,106.08,370400000.0
2007-11-07 12:59:00,106.08,106.08,106.04,106.04,205400000.0
2007-11-07 13:00:00,106.04,106.05,106.01,106.02,328000000.0
2007-11-07 13:01:00,106.02,106.05,106.01,106.04,384800000.0
2007-11-07 13:02:00,106.04,106.04,105.995,105.995,228600000.0
2007-11-07 13:03:00,105.995,106.02,105.99,105.995,234700000.0
2007-11-07 13:04:00,106.0,106.02,106.0,106.015,429100000.0
2007-11-07 13:05:00,106.01,106.02,106.01,106.02,154200000.0
2007-11-07 13:06:00,106.02,106.05,106.02,106.025,243600000.0
2007-11-07 13:07:00,106.025,106.065,106.01,106.055,623800000.0
2007-11-07 13:08:00,106.055,106.09,106.035,106.09,749600000.0
2007-11-07 13:09:00,106.09,106.1,106.08,106.085,545900000.0
2007-11-07 13:10:00,106.09,106.105,106.085,106.105,398200000.0
2007-11-07 13:11:00,106.105,106.125,106.085,106.09,823800003.0
2007-11-07 13:12:00,106.09,106.09,106.04,106.04,824300000.0
2007-11-07 13:13:00,106.04,106.065,106.03,106.055,399200000.0
2007-11-07 13:14:00,106.055,106.11,106.055,106.075,408699999.0
2007-11-07 13:15:00,106.075,106.085,106.075,106.085,69600000.0
2007-11-07 13:16:00,106.085,106.095,106.055,106.055,324000000.0
2007-11-07 13:17:00,106.055,106.06,106.02,106.035,1048400001.0
2007-11-07 13:18:00,106.035,106.045,105.97,106.005,483000000.0
2007-11-07 13:19:00,106.005,106.01,105.915,105.915,679900000.0
2007-11-07 13:20:00,105.915,105.935,105.91,105.925,670000000.0
2007-11-07 13:21:00,105.92,105.95,105.91,105.93,677600000.0
2007-11-07 13:22:00,105.93,105.975,105.925,105.95,457900000.0
2007-11-07 13:23:00,105.95,106.035,105.94,106.015,317700000.0
2007-11-07 13:24:00,106.015,106.035,105.97,105.98,470800000.0
2007-11-07 13:25:00,105.985,106.005,105.965,105.99,543600001.0
2007-11-07 13:26:00,105.99,106.03,105.985,106.02,396100000.0
2007-11-07 13:27:00,106.02,106.075,106.015,106.04,722300001.0
2007-11-07 13:28:00,106.04,106.07,106.005,106.06,524000003.0
2007-11-07 13:29:00,106.06,106.06,106.02,106.02,802400001.0
2007-11-07 13:30:00,105.9,105.95,105.89,105.92,1257599998.0
2007-11-07 13:31:00,106.035,106.035,105.995,105.995,1257599998.0
2007-11-07 13:32:00,106.005,106.035,105.985,106.015,904299997.0
2007-11-07 13:33:00,106.025,106.03,105.975,105.99,387400000.0
2007-11-07 13:34:00,105.995,106.025,105.975,106.015,251100000.0
2007-11-07 13:35:00,106.015,106.015,105.995,106.0,966800005.0
2007-11-07 13:36:00,105.995,106.015,105.995,106.005,607599998.0
2007-11-07 13:37:00,106.005,106.045,106.005,106.025,641400000.0
2007-11-07 13:38:00,106.03,106.095,106.015,106.055,1267999992.0
2007-11-07 13:39:00,106.045,106.095,106.045,106.095,384000001.0
2007-11-07 13:40:00,106.095,106.11,106.075,106.11,221100000.0
2007-11-07 13:41:00,106.11,106.12,106.085,106.09,692899998.0
2007-11-07 13:42:00,106.095,106.14,106.085,106.135,1218400003.0
2007-11-07 13:43:00,106.135,106.135,106.085,106.105,1310900000.0
2007-11-07 13:44:00,106.105,106.125,106.105,106.115,437599999.0
2007-11-07 13:45:00,106.12,106.14,106.105,106.13,633899998.0
2007-11-07 13:46:00,106.13,106.13,106.105,106.11,497600000.0
2007-11-07 13:47:00,106.11,106.16,106.105,106.155,643800000.0
2007-11-07 13:48:00,106.16,106.17,106.115,106.155,779200002.0
2007-11-07 13:49:00,106.155,106.195,106.155,106.185,820999995.0
2007-11-07 13:50:00,106.185,106.205,106.18,106.185,451099998.0
2007-11-07 13:51:00,106.17,106.175,106.105,106.125,1145099997.0
2007-11-07 13:52:00,106.12,106.13,106.1,106.125,1005199997.0
2007-11-07 13:53:00,106.12,106.155,106.065,106.075,349199997.0
2007-11-07 13:54:00,106.075,106.185,106.075,106.155,404000000.0
2007-11-07 13:55:00,106.155,106.175,106.145,106.175,849300000.0
2007-11-07 13:56:00,106.175,106.175,106.155,106.165,241600000.0
2007-11-07 13:57:00,106.175,106.175,106.155,106.155,489900000.0
2007-11-07 13:58:00,106.145,106.165,106.135,106.135,1193299998.0
2007-11-07 13:59:00,106.145,106.155,106.105,106.135,1001000003.0
2007-11-07 14:00:00,106.13,106.13,106.005,106.005,940699990.0
2007-11-07 14:01:00,106.005,106.005,105.95,105.965,756800000.0
2007-11-07 14:02:00,105.965,105.975,105.905,105.945,477000000.0
2007-11-07 14:03:00,105.945,106.0,105.905,105.985,369200000.0
2007-11-07 14:04:00,105.985,106.075,105.985,106.005,1098099998.0
2007-11-07 14:05:00,106.015,106.04,105.985,106.01,666399999.0
2007-11-07 14:06:00,106.01,106.015,105.855,105.895,808300002.0
2007-11-07 14:07:00,105.895,106.0,105.895,105.965,744600008.0
2007-11-07 14:08:00,105.96,105.97,105.825,105.835,1127100000.0
2007-11-07 14:09:00,105.825,105.835,105.735,105.815,537899999.0
2007-11-07 14:10:00,105.815,105.875,105.795,105.825,566999999.0
2007-11-07 14:11:00,105.825,105.91,105.815,105.855,1486300002.0
2007-11-07 14:12:00,105.85,105.895,105.845,105.895,546299997.0
2007-11-07 14:13:00,105.895,106.015,105.895,106.01,492799999.0
2007-11-07 14:14:00,106.01,106.03,105.975,106.005,941999998.0
2007-11-07 14:15:00,106.005,106.005,105.945,105.98,915199997.0
2007-11-07 14:16:00,105.98,106.01,105.945,105.945,408000000.0
2007-11-07 14:17:00,105.945,106.005,105.935,105.985,438400000.0
2007-11-07 14:18:00,105.985,106.02,105.985,105.995,406399999.0
2007-11-07 14:19:00,105.995,105.995,105.935,105.945,592200002.0
2007-11-07 14:20:00,105.935,105.95,105.875,105.895,1089599998.0
2007-11-07 14:21:00,105.895,105.93,105.885,105.905,733499998.0
2007-11-07 14:22:00,105.905,105.925,105.875,105.915,648199998.0
2007-11-07 14:23:00,105.915,105.925,105.88,105.88,450500002.0
2007-11-07 14:24:00,105.885,105.895,105.855,105.855,290600000.0
2007-11-07 14:25:00,105.855,105.885,105.84,105.845,310899999.0
2007-11-07 14:26:00,105.845,105.895,105.835,105.895,511600001.0
2007-11-07 14:27:00,105.885,105.905,105.875,105.895,339199999.0
2007-11-07 14:28:00,105.895,105.9,105.85,105.87,166200000.0
2007-11-07 14:29:00,105.875,105.905,105.855,105.905,842400007.0
2007-11-07 14:30:00,105.905,105.965,105.905,105.915,1116400000.0
2007-11-07 14:31:00,105.915,105.935,105.885,105.925,1511500010.0
2007-11-07 14:32:00,105.925,105.94,105.875,105.895,954000008.0
2007-11-07 14:33:00,105.895,105.895,105.875,105.875,372800000.0
2007-11-07 14:34:00,105.875,105.915,105.855,105.86,564100003.0
2007-11-07 14:35:00,105.865,105.92,105.865,105.905,401099997.0
2007-11-07 14:36:00,105.905,105.93,105.905,105.925,360299998.0
2007-11-07 14:37:00,105.93,105.97,105.915,105.915,660100004.0
2007-11-07 14:38:00,105.92,105.92,105.855,105.875,390400000.0
2007-11-07 14:39:00,105.875,105.885,105.855,105.87,475600001.0
2007-11-07 14:40:00,105.875,105.89,105.87,105.89,231000000.0
2007-11-07 14:41:00,105.89,105.93,105.865,105.885,715800000.0
2007-11-07 14:42:00,105.885,105.915,105.87,105.905,1185299996.0
2007-11-07 14:43:00,105.905,105.955,105.895,105.945,1309699994.0
2007-11-07 14:44:00,105.945,105.97,105.945,105.97,239300001.0
2007-11-07 14:45:00,105.97,105.97,105.895,105.925,771700001.0
2007-11-07 14:46:00,105.925,105.975,105.915,105.965,1009699994.0
2007-11-07 14:47:00,105.965,105.985,105.89,105.9,927399995.0
2007-11-07 14:48:00,105.895,105.915,105.865,105.895,748500004.0
2007-11-07 14:49:00,105.895,105.925,105.87,105.89,1136600004.0
2007-11-07 14:50:00,105.895,105.915,105.885,105.91,811200001.0
2007-11-07 14:51:00,105.91,105.91,105.875,105.895,888700001.0
2007-11-07 14:52:00,105.895,105.905,105.875,105.905,482200000.0
2007-11-07 14:53:00,105.905,105.965,105.885,105.94,654800000.0
2007-11-07 14:54:00,105.935,105.975,105.905,105.905,850900002.0
2007-11-07 14:55:00,105.905,105.915,105.825,105.865,628599997.0
2007-11-07 14:56:00,105.86,105.935,105.845,105.925,711200000.0
2007-11-07 14:57:00,105.925,105.935,105.9,105.915,528800000.0
2007-11-07 14:58:00,105.915,105.925,105.895,105.92,213700000.0
2007-11-07 14:59:00,105.92,105.965,105.905,105.95,220500000.0
2007-11-07 15:00:00,105.945,105.965,105.935,105.95,332600000.0
2007-11-07 15:01:00,105.95,105.965,105.935,105.955,483400000.0
2007-11-07 15:02:00,105.955,105.965,105.885,105.895,814299995.0
2007-11-07 15:03:00,105.9,105.9,105.855,105.885,1263499995.0
2007-11-07 15:04:00,105.89,105.91,105.86,105.865,1083300002.0
2007-11-07 15:05:00,105.865,105.915,105.855,105.865,593600000.0
2007-11-07 15:06:00,105.865,105.88,105.755,105.785,670200000.0
2007-11-07 15:07:00,105.785,105.925,105.785,105.855,659400006.0
2007-11-07 15:08:00,105.855,105.855,105.755,105.755,592399999.0
2007-11-07 15:09:00,105.755,105.825,105.73,105.825,1365000005.0
2007-11-07 15:10:00,105.825,105.865,105.815,105.835,702400000.0
2007-11-07 15:11:00,105.835,105.835,105.755,105.755,1053800000.0
2007-11-07 15:12:00,105.755,105.765,105.68,105.745,1227599996.0
2007-11-07 15:13:00,105.745,105.83,105.74,105.815,967999994.0
2007-11-07 15:14:00,105.815,105.825,105.695,105.695,897100006.0
2007-11-07 15:15:00,105.685,105.755,105.675,105.685,701299998.0
2007-11-07 15:16:00,105.685,105.75,105.675,105.72,467200000.0
2007-11-07 15:17:00,105.72,105.765,105.71,105.755,362400000.0
2007-11-07 15:18:00,105.755,105.765,105.685,105.705,434900001.0
2007-11-07 15:19:00,105.705,105.705,105.675,105.675,248000000.0
2007-11-07 15:20:00,105.675,105.685,105.635,105.645,465600000.0
2007-11-07 15:21:00,105.645,105.72,105.645,105.705,794200003.0
2007-11-07 15:22:00,105.695,105.785,105.695,105.785,725100001.0
2007-11-07 15:23:00,105.785,105.81,105.765,105.77,675099998.0
2007-11-07 15:24:00,105.77,105.825,105.745,105.825,709200003.0
2007-11-07 15:25:00,105.815,105.835,105.765,105.77,833899999.0
2007-11-07 15:26:00,105.77,105.82,105.74,105.8,526300000.0
2007-11-07 15:27:00,105.8,105.805,105.735,105.735,523100002.0
2007-11-07 15:28:00,105.74,105.765,105.725,105.755,617099998.0
2007-11-07 15:29:00,105.745,105.795,105.735,105.765,531200000.0
2007-11-07 15:30:00,105.765,105.825,105.745,105.805,1240699990.0
2007-11-07 15:31:00,105.805,105.87,105.795,105.85,1342899994.0
2007-11-07 15:32:00,105.845,105.925,105.835,105.91,414700000.0
2007-11-07 15:33:00,105.915,105.935,105.88,105.925,447200000.0
2007-11-07 15:34:00,105.925,105.925,105.885,105.915,809800005.0
2007-11-07 15:35:00,105.91,105.915,105.875,105.885,666000000.0
2007-11-07 15:36:00,105.885,105.895,105.815,105.83,862799999.0
2007-11-07 15:37:00,105.835,105.835,105.785,105.81,904100001.0
2007-11-07 15:38:00,105.805,105.825,105.795,105.805,546400002.0
2007-11-07 15:39:00,105.805,105.805,105.765,105.78,385600002.0
2007-11-07 15:40:00,105.78,105.785,105.75,105.765,796800000.0
2007-11-07 15:41:00,105.765,105.775,105.735,105.745,625299998.0
2007-11-07 15:42:00,105.755,105.785,105.715,105.775,720799999.0
2007-11-07 15:43:00,105.78,105.865,105.78,105.855,314300000.0
2007-11-07 15:44:00,105.855,105.885,105.82,105.82,363200000.0
2007-11-07 15:45:00,105.82,105.91,105.815,105.885,274000000.0
2007-11-07 15:46:00,105.885,105.925,105.865,105.915,469700000.0
2007-11-07 15:47:00,105.915,105.945,105.895,105.925,573300001.0
2007-11-07 15:48:00,105.925,105.935,105.895,105.935,788300002.0
2007-11-07 15:49:00,105.935,105.965,105.895,105.955,724199999.0
2007-11-07 15:50:00,105.965,105.97,105.925,105.955,731199997.0
2007-11-07 15:51:00,105.955,105.965,105.925,105.955,610400000.0
2007-11-07 15:52:00,105.955,105.995,105.935,105.98,1142900001.0
2007-11-07 15:53:00,105.98,106.04,105.98,106.025,326400000.0
2007-11-07 15:54:00,106.025,106.035,106.005,106.015,776299999.0
2007-11-07 15:55:00,106.015,106.035,105.98,106.005,695800000.0
2007-11-07 15:56:00,106.005,106.025,105.97,105.975,356200000.0
2007-11-07 15:57:00,105.965,105.98,105.955,105.965,525999998.0
2007-11-07 15:58:00,105.955,106.025,105.955,106.025,808800000.0
2007-11-07 15:59:00,106.025,106.03,105.955,105.97,866100006.0
2007-11-07 16:00:00,105.97,105.97,105.935,105.955,563199999.0
2007-11-07 16:01:00,105.955,105.985,105.955,105.975,553500001.0
2007-11-07 16:02:00,105.975,105.98,105.945,105.955,512700000.0
2007-11-07 16:03:00,105.955,105.955,105.895,105.915,861000001.0
2007-11-07 16:04:00,105.915,105.955,105.895,105.94,309200001.0
2007-11-07 16:05:00,105.94,105.96,105.88,105.895,295200000.0
2007-11-07 16:06:00,105.895,105.91,105.83,105.835,820799999.0
2007-11-07 16:07:00,105.835,105.86,105.82,105.855,636800000.0
2007-11-07 16:08:00,105.855,105.9,105.855,105.9,508500009.0
2007-11-07 16:09:00,105.9,105.9,105.865,105.88,107300000.0
2007-11-07 16:10:00,105.885,105.935,105.885,105.91,1206300017.0
2007-11-07 16:11:00,105.91,105.925,105.885,105.915,747099997.0
2007-11-07 16:12:00,105.915,105.935,105.905,105.92,195500000.0
2007-11-07 16:13:00,105.92,105.955,105.915,105.93,463599999.0
2007-11-07 16:14:00,105.93,105.955,105.905,105.945,719200000.0
2007-11-07 16:15:00,105.945,105.985,105.94,105.975,638199998.0
2007-11-07 16:16:00,105.975,106.03,105.96,106.015,569600000.0
2007-11-07 16:17:00,106.015,106.02,105.985,105.985,778400000.0
2007-11-07 16:18:00,105.985,106.045,105.965,106.04,655999999.0
2007-11-07 16:19:00,106.04,106.075,106.03,106.035,540100000.0
2007-11-07 16:20:00,106.035,106.05,105.985,106.0,480799999.0
2007-11-07 16:21:00,105.995,106.035,105.985,106.03,774100000.0
2007-11-07 16:22:00,106.03,106.03,105.97,105.985,772799998.0
2007-11-07 16:23:00,105.985,106.025,105.985,105.995,246200000.0
2007-11-07 16:24:00,105.995,106.0,105.965,105.97,96200000.0
2007-11-07 16:25:00,105.975,106.05,105.975,106.035,206400000.0
2007-11-07 16:26:00,106.035,106.055,106.035,106.05,598900000.0
2007-11-07 16:27:00,106.05,106.08,106.025,106.08,667300000.0
2007-11-07 16:28:00,106.075,106.12,106.035,106.085,1079300003.0
2007-11-07 16:29:00,106.085,106.125,106.085,106.115,1321900004.0
2007-11-07 16:30:00,106.115,106.145,106.095,106.105,893700000.0
2007-11-07 16:31:00,106.095,106.185,106.095,106.14,681400002.0
2007-11-07 16:32:00,106.145,106.155,106.115,106.14,340900000.0
2007-11-07 16:33:00,106.14,106.14,106.045,106.045,771099998.0
2007-11-07 16:34:00,106.045,106.095,106.045,106.095,1025300005.0
2007-11-07 16:35:00,106.095,106.165,106.085,106.165,466400001.0
2007-11-07 16:36:00,106.155,106.175,106.105,106.115,1364300010.0
2007-11-07 16:37:00,106.12,106.165,106.115,106.16,456800000.0
2007-11-07 16:38:00,106.16,106.185,106.125,106.17,439500000.0
2007-11-07 16:39:00,106.17,106.18,106.125,106.145,247800000.0
2007-11-07 16:40:00,106.145,106.16,106.115,106.135,571599998.0
2007-11-07 16:41:00,106.14,106.175,106.135,106.145,380500000.0
2007-11-07 16:42:00,106.145,106.145,106.09,106.105,556399999.0
2007-11-07 16:43:00,106.1,106.16,106.065,106.125,286400000.0
2007-11-07 16:44:00,106.125,106.235,106.125,106.215,575600000.0
2007-11-07 16:45:00,106.215,106.215,106.105,106.125,1105700007.0
2007-11-07 16:46:00,106.125,106.135,106.085,106.095,1161899999.0
2007-11-07 16:47:00,106.095,106.115,106.085,106.115,655800000.0
2007-11-07 16:48:00,106.115,106.17,106.11,106.125,335200000.0
2007-11-07 16:49:00,106.125,106.155,106.09,106.15,567199998.0
2007-11-07 16:50:00,106.15,106.19,106.13,106.19,501600000.0
2007-11-07 16:51:00,106.19,106.195,106.105,106.155,425300000.0
2007-11-07 16:52:00,106.16,106.16,106.095,106.095,577499999.0
2007-11-07 16:53:00,106.095,106.145,106.09,106.115,358800000.0
2007-11-07 16:54:00,106.12,106.13,106.065,106.08,233400000.0
2007-11-07 16:55:00,106.08,106.125,106.07,106.105,1053799999.0
2007-11-07 16:56:00,106.1,106.16,106.1,106.15,1063999997.0
2007-11-07 16:57:00,106.085,106.125,106.085,106.105,1063999997.0
2007-11-07 16:58:00,106.11,106.235,106.105,106.235,1159800002.0
2007-11-07 16:59:00,106.235,106.26,106.215,106.245,2001500010.0
2007-11-07 17:00:00,106.245,106.255,106.185,106.205,1222099997.0
2007-11-07 17:01:00,106.205,106.225,106.155,106.185,1124599998.0
2007-11-07 17:02:00,106.195,106.205,106.135,106.155,1239800002.0
2007-11-07 17:03:00,106.155,106.175,106.15,106.175,784000005.0
2007-11-07 17:04:00,106.175,106.21,106.145,106.205,422800002.0
2007-11-07 17:05:00,106.205,106.275,106.195,106.265,487900000.0
2007-11-07 17:06:00,106.265,106.355,106.265,106.285,580499999.0
2007-11-07 17:07:00,106.285,106.325,106.265,106.315,628799999.0
2007-11-07 17:08:00,106.315,106.445,106.305,106.415,694500000.0
2007-11-07 17:09:00,106.415,106.425,106.345,106.385,999099999.0
2007-11-07 17:10:00,106.375,106.475,106.355,106.465,1661100001.0
2007-11-07 17:11:00,106.465,106.485,106.42,106.47,1289300000.0
2007-11-07 17:12:00,106.47,106.52,106.465,106.52,547200000.0
2007-11-07 17:13:00,106.52,106.52,106.4,106.405,390899997.0
2007-11-07 17:14:00,106.415,106.455,106.405,106.425,554800000.0
2007-11-07 17:15:00,106.425,106.465,106.415,106.435,994899996.0
2007-11-07 17:16:00,106.435,106.465,106.415,106.42,439999998.0
2007-11-07 17:17:00,106.42,106.445,106.385,106.385,284500000.0
2007-11-07 17:18:00,106.385,106.4,106.305,106.325,903100000.0
2007-11-07 17:19:00,106.325,106.355,106.295,106.295,976600000.0
2007-11-07 17:20:00,106.295,106.34,106.295,106.295,1085000004.0
2007-11-07 17:21:00,106.305,106.34,106.295,106.33,543800000.0
2007-11-07 17:22:00,106.33,106.335,106.305,106.315,211200000.0
2007-11-07 17:23:00,106.315,106.315,106.275,106.3,540599994.0
2007-11-07 17:24:00,106.3,106.34,106.295,106.32,438000000.0
2007-11-07 17:25:00,106.32,106.335,106.3,106.3,268600000.0
2007-11-07 17:26:00,106.295,106.305,106.245,106.245,780599995.0
2007-11-07 17:27:00,106.245,106.245,106.205,106.235,690499993.0
2007-11-07 17:28:00,106.235,106.275,106.155,106.155,1053599999.0
2007-11-07 17:29:00,106.155,106.185,106.155,106.175,933900000.0
2007-11-07 17:30:00,106.18,106.255,106.135,106.245,1119800000.0
2007-11-07 17:31:00,106.235,106.255,106.195,106.245,661899994.0
2007-11-07 17:32:00,106.245,106.245,106.205,106.215,533600000.0
2007-11-07 17:33:00,106.215,106.255,106.155,106.165,540000000.0
2007-11-07 17:34:00,106.165,106.165,106.075,106.075,1417299999.0
2007-11-07 17:35:00,106.075,106.145,106.075,106.125,493599999.0
2007-11-07 17:36:00,106.125,106.125,106.045,106.065,1187200008.0
2007-11-07 17:37:00,106.055,106.075,105.965,105.965,913699998.0
2007-11-07 17:38:00,105.965,105.975,105.915,105.965,695599998.0
2007-11-07 17:39:00,105.965,106.015,105.965,106.005,606200000.0
2007-11-07 17:40:00,106.005,106.005,105.945,105.955,420100000.0
2007-11-07 17:41:00,105.955,106.005,105.95,105.985,532000000.0
2007-11-07 17:42:00,105.985,106.075,105.975,106.075,644700002.0
2007-11-07 17:43:00,106.075,106.105,106.065,106.085,611600000.0
2007-11-07 17:44:00,106.075,106.115,106.075,106.115,413600000.0
2007-11-07 17:45:00,106.11,106.135,106.105,106.13,317800000.0
2007-11-07 17:46:00,106.13,106.13,106.03,106.045,1209000003.0
2007-11-07 17:47:00,106.035,106.13,106.025,106.095,886999998.0
2007-11-07 17:48:00,106.085,106.14,106.045,106.12,587700001.0
2007-11-07 17:49:00,105.95,105.97,105.93,105.95,1225000000.0
2007-11-07 17:50:00,106.115,106.135,106.065,106.075,1225000000.0
2007-11-07 17:51:00,106.075,106.085,106.055,106.08,1031899998.0
2007-11-07 17:52:00,106.085,106.135,106.075,106.125,728500005.0
2007-11-07 17:53:00,106.125,106.155,106.11,106.11,648000000.0
2007-11-07 17:54:00,106.11,106.145,106.085,106.095,1733099991.0
2007-11-07 17:55:00,106.095,106.135,106.085,106.105,1010899997.0
2007-11-07 17:56:00,106.105,106.165,106.105,106.155,1262199999.0
2007-11-07 17:57:00,106.155,106.175,106.115,106.165,322400000.0
2007-11-07 17:58:00,106.165,106.165,106.075,106.085,709600000.0
2007-11-07 17:59:00,106.085,106.085,106.015,106.015,1119099997.0
2007-11-07 18:00:00,106.025,106.045,105.995,105.995,1077699996.0
2007-11-07 18:01:00,106.005,106.055,105.975,106.045,1048999999.0
2007-11-07 18:02:00,106.045,106.075,106.035,106.075,1306099997.0
2007-11-07 18:03:00,106.075,106.135,106.065,106.125,739999998.0
2007-11-07 18:04:00,106.12,106.12,106.025,106.025,580600000.0
2007-11-07 18:05:00,106.025,106.135,106.005,106.095,1216099993.0
2007-11-07 18:06:00,106.1,106.135,106.085,106.085,1039999988.0
2007-11-07 18:07:00,106.085,106.085,106.045,106.065,745900000.0
2007-11-07 18:08:00,106.065,106.125,106.045,106.09,520000000.0
2007-11-07 18:09:00,106.095,106.105,106.065,106.085,1134500005.0
2007-11-07 18:10:00,106.075,106.155,106.075,106.105,953800003.0
2007-11-07 18:11:00,106.105,106.105,106.0,106.005,673600000.0
2007-11-07 18:12:00,106.005,106.025,105.975,106.015,822100000.0
2007-11-07 18:13:00,106.015,106.06,106.015,106.045,738400002.0
2007-11-07 18:14:00,106.045,106.065,106.015,106.05,844700000.0
2007-11-07 18:15:00,106.045,106.105,106.045,106.08,856800000.0
2007-11-07 18:16:00,106.075,106.095,106.045,106.055,1898000015.0
2007-11-07 18:17:00,106.055,106.1,106.045,106.075,846999997.0
2007-11-07 18:18:00,106.075,106.095,106.055,106.075,567000000.0
2007-11-07 18:19:00,106.075,106.145,106.055,106.145,1368799999.0
2007-11-07 18:20:00,106.15,106.165,106.085,106.095,707599999.0
2007-11-07 18:21:00,106.095,106.105,106.065,106.105,344300000.0
2007-11-07 18:22:00,106.095,106.125,106.085,106.11,464199999.0
2007-11-07 18:23:00,106.11,106.12,106.095,106.11,353400000.0
2007-11-07 18:24:00,106.11,106.135,106.105,106.115,462399999.0
2007-11-07 18:25:00,106.115,106.115,106.035,106.04,607600000.0
2007-11-07 18:26:00,106.045,106.055,106.005,106.005,569300000.0
2007-11-07 18:27:00,106.005,106.055,106.005,106.025,986199996.0
2007-11-07 18:28:00,106.025,106.075,106.015,106.035,394600000.0
2007-11-07 18:29:00,106.035,106.085,106.005,106.075,594200000.0
2007-11-07 18:30:00,106.075,106.075,106.045,106.075,1162200006.0
2007-11-07 18:31:00,106.075,106.085,106.025,106.025,417600000.0
2007-11-07 18:32:00,106.025,106.045,105.955,105.955,797367674.0
2007-11-07 18:33:00,105.955,105.975,105.86,105.865,1001900000.0
2007-11-07 18:34:00,105.865,105.895,105.865,105.885,488500000.0
2007-11-07 18:35:00,105.88,105.925,105.855,105.915,241700001.0
2007-11-07 18:36:00,105.915,105.915,105.875,105.9,414300001.0
2007-11-07 18:37:00,105.905,105.925,105.905,105.92,384899999.0
2007-11-07 18:38:00,105.92,105.94,105.905,105.905,612400002.0
2007-11-07 18:39:00,105.905,105.96,105.895,105.945,234600000.0
2007-11-07 18:40:00,105.945,105.955,105.92,105.955,1070299999.0
2007-11-07 18:41:00,105.955,105.965,105.935,105.945,513599999.0
2007-11-07 18:42:00,105.945,105.945,105.925,105.935,524900001.0
2007-11-07 18:43:00,105.935,105.955,105.925,105.935,666999994.0
2007-11-07 18:44:00,105.935,105.97,105.935,105.96,322400000.0
2007-11-07 18:45:00,105.96,105.97,105.935,105.95,482499999.0
2007-11-07 18:46:00,105.95,105.97,105.93,105.97,585900000.0
2007-11-07 18:47:00,105.97,105.985,105.955,105.965,151200000.0
2007-11-07 18:48:00,105.965,105.97,105.95,105.95,77000000.0
2007-11-07 18:49:00,105.95,105.975,105.94,105.955,526600000.0
2007-11-07 18:50:00,105.955,105.99,105.945,105.98,823100000.0
2007-11-07 18:51:00,105.98,106.005,105.955,105.99,992499995.0
2007-11-07 18:52:00,105.995,106.075,105.975,106.075,1018399993.0
2007-11-07 18:53:00,106.075,106.11,106.055,106.08,985599994.0
2007-11-07 18:54:00,106.08,106.095,106.065,106.065,830199998.0
2007-11-07 18:55:00,106.065,106.095,106.065,106.065,768000000.0
2007-11-07 18:56:00,106.065,106.085,106.055,106.085,535199998.0
2007-11-07 18:57:00,106.085,106.095,106.045,106.045,847200000.0
2007-11-07 18:58:00,106.045,106.105,106.045,106.095,879000000.0
2007-11-07 18:59:00,106.095,106.125,106.055,106.125,1193199989.0
2007-11-07 19:00:00,106.12,106.14,106.075,106.095,932000000.0
2007-11-07 19:01:00,106.095,106.1,106.085,106.085,336600000.0
2007-11-07 19:02:00,106.085,106.095,106.045,106.06,808300000.0
2007-11-07 19:03:00,106.06,106.075,106.05,106.06,844600000.0
2007-11-07 19:04:00,106.06,106.08,106.055,106.065,431300000.0
2007-11-07 19:05:00,106.065,106.07,106.035,106.04,337000000.0
2007-11-07 19:06:00,106.04,106.055,106.025,106.055,570099999.0
2007-11-07 19:07:00,106.055,106.085,106.055,106.065,517600000.0
2007-11-07 19:08:00,106.065,106.065,106.045,106.045,385600000.0
2007-11-07 19:09:00,106.045,106.055,106.01,106.045,939799996.0
2007-11-07 19:10:00,106.045,106.055,106.0,106.0,441800000.0
2007-11-07 19:11:00,105.995,106.005,105.97,105.975,690300001.0
2007-11-07 19:12:00,105.975,105.975,105.895,105.92,885000000.0
2007-11-07 19:13:00,105.92,105.955,105.915,105.945,746400000.0
2007-11-07 19:14:00,105.945,105.97,105.945,105.965,605800000.0
2007-11-07 19:15:00,105.965,105.97,105.94,105.97,409900000.0
2007-11-07 19:16:00,105.98,105.98,105.915,105.915,620700000.0
2007-11-07 19:17:00,105.915,105.96,105.875,105.875,1100199994.0
2007-11-07 19:18:00,105.88,105.89,105.86,105.87,841900000.0
2007-11-07 19:19:00,105.87,105.89,105.855,105.875,878999998.0
2007-11-07 19:20:00,105.875,105.875,105.82,105.855,1052099993.0
2007-11-07 19:21:00,105.855,105.915,105.85,105.91,661100001.0
2007-11-07 19:22:00,105.91,105.935,105.91,105.93,401500000.0
2007-11-07 19:23:00,105.93,106.05,105.93,105.99,817300000.0
2007-11-07 19:24:00,105.995,106.005,105.955,105.965,707000000.0
2007-11-07 19:25:00,105.965,105.975,105.955,105.96,403199998.0
2007-11-07 19:26:00,105.96,106.0,105.96,105.99,582099998.0
2007-11-07 19:27:00,105.99,106.035,105.99,106.025,582200000.0
2007-11-07 19:28:00,106.025,106.035,105.985,106.015,644200000.0
2007-11-07 19:29:00,106.015,106.08,106.005,106.08,309800000.0
2007-11-07 19:30:00,106.08,106.09,106.065,106.065,283200000.0
2007-11-07 19:31:00,106.065,106.07,106.035,106.035,298300000.0
2007-11-07 19:32:00,106.025,106.09,106.015,106.09,376900000.0
2007-11-07 19:33:00,106.09,106.105,106.09,106.1,651800000.0
2007-11-07 19:34:00,106.1,106.1,106.085,106.085,604900000.0
2007-11-07 19:35:00,106.09,106.1,106.065,106.09,713699996.0
2007-11-07 19:36:00,106.09,106.105,106.07,106.075,846900001.0
2007-11-07 19:37:00,106.075,106.08,106.045,106.075,676000000.0
2007-11-07 19:38:00,106.075,106.085,106.045,106.085,482900000.0
2007-11-07 19:39:00,106.085,106.115,106.08,106.1,569300000.0
2007-11-07 19:40:00,106.1,106.1,106.055,106.065,736800000.0
2007-11-07 19:41:00,106.065,106.09,106.06,106.08,448200000.0
2007-11-07 19:42:00,106.085,106.09,106.085,106.085,58400000.0
2007-11-07 19:43:00,106.085,106.09,106.045,106.07,528900000.0
2007-11-07 19:44:00,106.065,106.08,106.02,106.02,764400000.0
2007-11-07 19:45:00,106.02,106.03,106.0,106.015,432800000.0
2007-11-07 19:46:00,106.015,106.015,106.0,106.01,355600000.0
2007-11-07 19:47:00,106.01,106.015,105.985,105.995,878400000.0
2007-11-07 19:48:00,105.995,106.005,105.95,105.95,642400000.0
2007-11-07 19:49:00,105.95,105.95,105.855,105.875,920000000.0
2007-11-07 19:50:00,105.88,105.89,105.875,105.885,484000000.0
2007-11-07 19:51:00,105.885,105.935,105.865,105.925,749300000.0
2007-11-07 19:52:00,105.925,105.945,105.89,105.9,772900000.0
2007-11-07 19:53:00,105.905,105.935,105.87,105.905,727999999.0
2007-11-07 19:54:00,105.905,106.005,105.895,106.0,796599995.0
2007-11-07 19:55:00,106.005,106.005,105.97,106.0,525500000.0
2007-11-07 19:56:00,106.0,106.065,106.0,106.065,369600000.0
2007-11-07 19:57:00,106.065,106.065,106.015,106.025,267200000.0
2007-11-07 19:58:00,106.025,106.025,105.965,105.965,503999997.0
2007-11-07 19:59:00,105.975,105.975,105.935,105.95,439300000.0
2007-11-07 20:00:00,105.95,105.955,105.875,105.88,436800000.0
2007-11-07 20:01:00,105.88,105.89,105.785,105.785,755100000.0
2007-11-07 20:02:00,105.785,105.84,105.785,105.835,1023999997.0
2007-11-07 20:03:00,105.85,105.92,105.825,105.92,852800000.0
2007-11-07 20:04:00,105.92,105.92,105.855,105.86,1154899996.0
2007-11-07 20:05:00,105.86,105.905,105.86,105.875,913400002.0
2007-11-07 20:06:00,105.875,105.895,105.87,105.87,402400000.0
2007-11-07 20:07:00,105.87,105.875,105.835,105.835,276800000.0
2007-11-07 20:08:00,105.835,105.845,105.775,105.78,520000000.0
2007-11-07 20:09:00,105.78,105.825,105.78,105.815,392800000.0
2007-11-07 20:10:00,105.815,105.825,105.805,105.805,320800000.0
2007-11-07 20:11:00,105.805,105.815,105.75,105.75,521800000.0
2007-11-07 20:12:00,105.75,105.77,105.72,105.77,1014300000.0
2007-11-07 20:13:00,105.765,105.8,105.755,105.795,651199998.0
2007-11-07 20:14:00,105.795,105.795,105.655,105.665,352300000.0
2007-11-07 20:15:00,105.665,105.665,105.565,105.565,842399997.0
2007-11-07 20:16:00,105.565,105.585,105.53,105.53,596000000.0
2007-11-07 20:17:00,105.53,105.53,105.42,105.445,972800000.0
2007-11-07 20:18:00,105.445,105.48,105.305,105.305,905999999.0
2007-11-07 20:19:00,105.305,105.305,105.115,105.2,1156300001.0
2007-11-07 20:20:00,105.2,105.28,105.195,105.28,825699999.0
2007-11-07 20:21:00,105.28,105.3,105.085,105.105,1134300003.0
2007-11-07 20:22:00,105.105,105.13,105.085,105.085,1034799995.0
2007-11-07 20:23:00,105.085,105.165,105.085,105.11,608500000.0
2007-11-07 20:24:00,105.11,105.12,104.97,104.99,930300000.0
2007-11-07 20:25:00,104.985,105.145,104.975,105.145,634400000.0
2007-11-07 20:26:00,105.145,105.18,105.145,105.155,685000004.0
2007-11-07 20:27:00,105.155,105.155,105.005,105.005,815200000.0
2007-11-07 20:28:00,105.005,105.08,104.985,105.075,770400000.0
2007-11-07 20:29:00,105.075,105.13,105.075,105.125,652800000.0
2007-11-07 20:30:00,105.125,105.175,105.115,105.175,800999995.0
2007-11-07 20:31:00,105.17,105.21,105.15,105.2,539900001.0
2007-11-07 20:32:00,105.205,105.34,105.2,105.34,969000000.0
2007-11-07 20:33:00,105.345,105.355,105.275,105.29,695400000.0
2007-11-07 20:34:00,105.275,105.275,105.19,105.245,453700000.0
2007-11-07 20:35:00,105.245,105.255,105.23,105.24,410200000.0
2007-11-07 20:36:00,105.24,105.25,105.22,105.235,359300000.0
2007-11-07 20:37:00,105.235,105.305,105.21,105.215,635399998.0
2007-11-07 20:38:00,105.21,105.215,105.175,105.185,556900000.0
2007-11-07 20:39:00,105.18,105.195,105.145,105.15,604699999.0
2007-11-07 20:40:00,105.15,105.255,105.14,105.25,560200000.0
2007-11-07 20:41:00,105.245,105.255,105.22,105.225,750999997.0
2007-11-07 20:42:00,105.225,105.235,105.175,105.235,571900000.0
2007-11-07 20:43:00,105.235,105.24,105.225,105.235,128900000.0
2007-11-07 20:44:00,105.235,105.245,105.225,105.245,302400000.0
2007-11-07 20:45:00,105.245,105.245,105.195,105.2,284100000.0
2007-11-07 20:46:00,105.2,105.21,105.175,105.185,204000000.0
2007-11-07 20:47:00,105.185,105.2,105.18,105.195,478300000.0
2007-11-07 20:48:00,105.195,105.255,105.185,105.255,249700000.0
2007-11-07 20:49:00,105.255,105.27,105.245,105.255,335900000.0
2007-11-07 20:50:00,105.25,105.345,105.25,105.33,532999999.0
2007-11-07 20:51:00,105.335,105.4,105.335,105.345,526300000.0
2007-11-07 20:52:00,105.345,105.38,105.34,105.38,496799998.0
2007-11-07 20:53:00,105.37,105.38,105.355,105.365,434300000.0
2007-11-07 20:54:00,105.365,105.375,105.305,105.305,364100000.0
2007-11-07 20:55:00,105.305,105.31,105.26,105.28,342200000.0
2007-11-07 20:56:00,105.28,105.305,105.275,105.3,445299998.0
2007-11-07 20:57:00,105.305,105.35,105.295,105.34,246700000.0
2007-11-07 20:58:00,105.34,105.345,105.305,105.305,323100000.0
2007-11-07 20:59:00,105.305,105.32,105.205,105.205,335500000.0
2007-11-07 21:00:00,105.205,105.205,105.16,105.17,756100002.0
2007-11-07 21:01:00,105.17,105.175,105.125,105.13,681700000.0
2007-11-07 21:02:00,105.13,105.14,105.04,105.04,624600000.0
2007-11-07 21:03:00,105.035,105.1,105.02,105.05,601199996.0
2007-11-07 21:04:00,105.05,105.06,105.0,105.015,453000000.0
2007-11-07 21:05:00,105.015,105.03,104.96,105.03,412600000.0
2007-11-07 21:06:00,105.03,105.12,105.0,105.11,369100000.0
2007-11-07 21:07:00,105.11,105.12,105.085,105.085,384500000.0
2007-11-07 21:08:00,105.085,105.155,105.085,105.115,508800000.0
2007-11-07 21:09:00,105.12,105.255,105.12,105.255,561600000.0
2007-11-07 21:10:00,105.255,105.28,105.2,105.225,818999999.0
2007-11-07 21:11:00,105.225,105.29,105.205,105.245,602799999.0
2007-11-07 21:12:00,105.235,105.255,105.22,105.255,298800000.0
2007-11-07 21:13:00,105.245,105.33,105.245,105.33,479900000.0
2007-11-07 21:14:00,105.33,105.37,105.325,105.365,704299999.0
2007-11-07 21:15:00,105.365,105.43,105.325,105.325,564600000.0
2007-11-07 21:16:00,105.315,105.315,105.295,105.295,210899998.0
2007-11-07 21:17:00,105.295,105.295,105.25,105.285,759899996.0
2007-11-07 21:18:00,105.275,105.36,105.275,105.36,650400003.0
2007-11-07 21:19:00,105.355,105.37,105.325,105.33,785000000.0
2007-11-07 21:20:00,105.335,105.355,105.32,105.325,605999999.0
2007-11-07 21:21:00,105.325,105.34,105.31,105.31,200400000.0
2007-11-07 21:22:00,105.31,105.32,105.285,105.3,303000000.0
2007-11-07 21:23:00,105.3,105.34,105.285,105.305,357799986.0
2007-11-07 21:24:00,105.315,105.335,105.305,105.325,402599998.0
2007-11-07 21:25:00,105.325,105.36,105.325,105.345,280700000.0
2007-11-07 21:26:00,105.335,105.405,105.335,105.405,677199999.0
2007-11-07 21:27:00,105.405,105.405,105.365,105.385,792299996.0
2007-11-07 21:28:00,105.385,105.525,105.38,105.495,1202499997.0
2007-11-07 21:29:00,105.495,105.495,105.405,105.415,522400000.0
2007-11-07 21:30:00,105.415,105.49,105.405,105.49,449400003.0
2007-11-07 21:31:00,105.49,105.49,105.41,105.45,481699999.0
2007-11-07 21:32:00,105.455,105.46,105.435,105.46,220900000.0
2007-11-07 21:33:00,105.46,105.48,105.455,105.455,206800000.0
2007-11-07 21:34:00,105.455,105.48,105.45,105.47,217600000.0
2007-11-07 21:35:00,105.47,105.51,105.47,105.505,408000000.0
2007-11-07 21:36:00,105.505,105.505,105.47,105.47,239900000.0
2007-11-07 21:37:00,105.47,105.515,105.425,105.43,621800000.0
2007-11-07 21:38:00,105.43,105.465,105.415,105.425,477800000.0
2007-11-07 21:39:00,105.425,105.46,105.425,105.445,711900001.0
2007-11-07 21:40:00,105.445,105.465,105.425,105.425,482800000.0
2007-11-07 21:41:00,105.435,105.535,105.435,105.525,458400000.0
2007-11-07 21:42:00,105.525,105.55,105.505,105.53,964100002.0
2007-11-07 21:43:00,105.53,105.645,105.53,105.64,785700000.0
2007-11-07 21:44:00,105.64,105.685,105.63,105.64,768800000.0
2007-11-07 21:45:00,105.64,105.655,105.59,105.6,819200000.0
2007-11-07 21:46:00,105.6,105.6,105.54,105.56,929200008.0
2007-11-07 21:47:00,105.56,105.56,105.52,105.54,314000000.0
2007-11-07 21:48:00,105.54,105.54,105.505,105.51,444200000.0
2007-11-07 21:49:00,105.51,105.52,105.485,105.495,256500000.0
2007-11-07 21:50:00,105.495,105.51,105.48,105.485,286200000.0
2007-11-07 21:51:00,105.485,105.485,105.375,105.385,705899998.0
2007-11-07 21:52:00,105.385,105.405,105.345,105.355,540700000.0
2007-11-07 21:53:00,105.355,105.405,105.34,105.38,370700000.0
2007-11-07 21:54:00,105.38,105.38,105.35,105.35,332900000.0
2007-11-07 21:55:00,105.35,105.38,105.345,105.35,571199997.0
2007-11-07 21:56:00,105.35,105.38,105.29,105.295,1134400002.0
2007-11-07 21:57:00,105.295,105.335,105.295,105.325,793600001.0
2007-11-07 21:58:00,105.325,105.345,105.325,105.34,284000000.0
2007-11-07 21:59:00,105.34,105.345,105.295,105.295,419600000.0
2007-11-07 22:00:00,105.295,105.32,105.29,105.295,806600003.0
2007-11-07 22:01:00,105.295,105.35,105.295,105.35,549600000.0
2007-11-07 22:02:00,105.35,105.39,105.35,105.37,668000000.0
2007-11-07 22:03:00,105.37,105.37,105.3,105.3,565600000.0
2007-11-07 22:04:00,105.3,105.31,105.27,105.27,987200003.0
2007-11-07 22:05:00,105.27,105.35,105.215,105.35,961299996.0
2007-11-07 22:06:00,105.345,105.38,105.335,105.36,919800000.0
2007-11-07 22:07:00,105.36,105.36,105.345,105.345,660800000.0
2007-11-07 22:08:00,105.345,105.375,105.335,105.375,897600004.0
2007-11-07 22:09:00,105.375,105.42,105.375,105.405,1264999991.0
2007-11-07 22:10:00,105.405,105.45,105.4,105.425,1406399997.0
2007-11-07 22:11:00,105.43,105.44,105.42,105.42,568999995.0
2007-11-07 22:12:00,105.42,105.425,105.35,105.355,886499997.0
2007-11-07 22:13:00,105.355,105.385,105.35,105.365,516100000.0
2007-11-07 22:14:00,105.37,105.375,105.355,105.375,373800000.0
2007-11-07 22:15:00,105.375,105.41,105.355,105.4,406700000.0
2007-11-07 22:16:00,105.4,105.4,105.345,105.345,515799999.0
2007-11-07 22:17:00,105.345,105.435,105.345,105.365,587000000.0
2007-11-07 22:18:00,105.365,105.365,105.21,105.21,1097800002.0
2007-11-07 22:19:00,105.21,105.25,105.185,105.23,991999997.0
2007-11-07 22:20:00,105.23,105.265,105.215,105.225,701700000.0
2007-11-07 22:21:00,105.225,105.26,105.22,105.24,650800002.0
2007-11-07 22:22:00,105.24,105.26,105.235,105.25,909600000.0
2007-11-07 22:23:00,105.25,105.33,105.25,105.33,780700012.0
2007-11-07 22:24:00,105.33,105.34,105.24,105.24,1040800001.0
2007-11-07 22:25:00,105.24,105.24,105.13,105.155,897700000.0
2007-11-07 22:26:00,105.155,105.155,105.12,105.125,629300000.0
2007-11-07 22:27:00,105.125,105.16,105.05,105.065,567600000.0
2007-11-07 22:28:00,105.065,105.085,104.99,105.06,970000000.0
2007-11-07 22:29:00,105.055,105.095,105.04,105.075,893199996.0
2007-11-07 22:30:00,105.075,105.11,105.06,105.075,1145100002.0
2007-11-07 22:31:00,105.075,105.155,105.075,105.15,1063299996.0
2007-11-07 22:32:00,105.15,105.16,105.085,105.14,1150299993.0
2007-11-07 22:33:00,105.14,105.18,105.085,105.1,908500000.0
2007-11-07 22:34:00,105.095,105.1,104.99,105.03,1169799995.0
2007-11-07 22:35:00,105.03,105.04,104.965,104.985,705900000.0
2007-11-07 22:36:00,104.99,104.99,104.905,104.935,673500000.0
2007-11-07 22:37:00,104.935,105.025,104.935,105.02,804800000.0
2007-11-07 22:38:00,105.02,105.02,104.935,104.98,842100002.0
2007-11-07 22:39:00,104.98,105.01,104.945,104.955,799700001.0
2007-11-07 22:40:00,104.955,104.97,104.95,104.965,585100000.0
2007-11-07 22:41:00,104.965,105.03,104.945,104.965,734800000.0
2007-11-07 22:42:00,104.965,105.05,104.965,105.0,1070699990.0
2007-11-07 22:43:00,104.985,105.02,104.985,105.0,755200001.0
2007-11-07 22:44:00,105.0,105.01,104.965,105.0,768500000.0
2007-11-07 22:45:00,105.0,105.01,104.97,105.01,707100000.0
2007-11-07 22:46:00,105.015,105.015,104.98,105.0,601600000.0
2007-11-07 22:47:00,105.0,105.02,104.995,105.01,503900000.0
2007-11-07 22:48:00,105.01,105.01,104.975,104.995,738300005.0
2007-11-07 22:49:00,104.995,105.025,104.93,104.95,360000000.0
2007-11-07 22:50:00,104.95,104.95,104.91,104.91,750899997.0
2007-11-07 22:51:00,104.91,104.91,104.855,104.895,548300000.0
2007-11-07 22:52:00,104.89,104.895,104.835,104.84,872899997.0
2007-11-07 22:53:00,104.835,104.85,104.755,104.785,1199499999.0
2007-11-07 22:54:00,104.785,104.79,104.745,104.745,1016900000.0
2007-11-07 22:55:00,104.745,104.78,104.71,104.745,874400002.0
2007-11-07 22:56:00,104.745,104.78,104.745,104.77,341500000.0
2007-11-07 22:57:00,104.77,104.81,104.76,104.765,570299998.0
2007-11-07 22:58:00,104.765,104.795,104.76,104.765,830399998.0
2007-11-07 22:59:00,104.765,104.77,104.725,104.745,738399999.0
2007-11-07 23:00:00,104.735,104.845,104.735,104.815,1230299998.0
2007-11-07 23:01:00,104.815,104.815,104.735,104.75,956000000.0
2007-11-07 23:02:00,104.75,104.765,104.715,104.745,863000002.0
2007-11-07 23:03:00,104.745,104.755,104.67,104.695,864300000.0
2007-11-07 23:04:00,104.695,104.785,104.695,104.765,726400000.0
2007-11-07 23:05:00,104.765,104.765,104.7,104.735,660799998.0
2007-11-07 23:06:00,104.73,104.75,104.695,104.695,767799997.0
2007-11-07 23:07:00,104.695,104.71,104.685,104.7,538700000.0
2007-11-07 23:08:00,104.695,104.7,104.69,104.7,682100000.0
2007-11-07 23:09:00,104.7,104.735,104.685,104.715,637299999.0
2007-11-07 23:10:00,104.715,104.725,104.665,104.67,820499998.0
2007-11-07 23:11:00,104.675,104.695,104.64,104.685,697100000.0
2007-11-07 23:12:00,104.685,104.785,104.655,104.725,932999996.0
2007-11-07 23:13:00,104.715,104.865,104.715,104.855,846899999.0
2007-11-07 23:14:00,104.845,104.85,104.78,104.78,849299994.0
2007-11-07 23:15:00,104.78,104.805,104.78,104.805,216000000.0
2007-11-07 23:16:00,104.805,104.82,104.775,104.795,876400004.0
2007-11-07 23:17:00,104.795,104.83,104.795,104.82,724400001.0
2007-11-07 23:18:00,104.82,104.82,104.765,104.765,500800000.0
2007-11-07 23:19:00,104.765,104.825,104.745,104.805,546299999.0
2007-11-07 23:20:00,104.805,104.815,104.785,104.795,82000000.0
2007-11-07 23:21:00,104.795,104.835,104.785,104.82,776700000.0
2007-11-07 23:22:00,104.82,104.835,104.795,104.805,588600000.0
2007-11-07 23:23:00,104.805,104.86,104.8,104.81,709100000.0
2007-11-07 23:24:00,104.805,104.805,104.765,104.765,733700000.0
2007-11-07 23:25:00,104.765,104.78,104.755,104.775,762700000.0
2007-11-07 23:26:00,104.775,104.81,104.765,104.795,414000001.0
2007-11-07 23:27:00,104.795,104.795,104.75,104.75,425600000.0
2007-11-07 23:28:00,104.75,104.755,104.715,104.725,567800000.0
2007-11-07 23:29:00,104.725,104.725,104.68,104.7,308700000.0
2007-11-07 23:30:00,104.7,104.7,104.635,104.635,280000000.0
2007-11-07 23:31:00,104.66,104.67,104.565,104.585,649500000.0
2007-11-07 23:32:00,104.59,104.66,104.59,104.63,708100001.0
2007-11-07 23:33:00,104.63,104.66,104.63,104.655,496399993.0
2007-11-07 23:34:00,104.655,104.685,104.65,104.655,396800001.0
2007-11-07 23:35:00,104.65,104.655,104.63,104.65,298300000.0
2007-11-07 23:36:00,104.65,104.67,104.645,104.67,205100000.0
2007-11-07 23:37:00,104.67,104.68,104.655,104.66,329999998.0
2007-11-07 23:38:00,104.66,104.68,104.64,104.66,448400001.0
2007-11-07 23:39:00,104.655,104.665,104.63,104.63,507400000.0
2007-11-07 23:40:00,104.635,104.635,104.62,104.635,246399999.0
2007-11-07 23:41:00,104.635,104.645,104.625,104.645,54400000.0
2007-11-07 23:42:00,104.645,104.645,104.635,104.645,146900000.0
2007-11-07 23:43:00,104.645,104.655,104.63,104.635,244000000.0
2007-11-07 23:44:00,104.625,104.655,104.62,104.65,448200003.0
2007-11-07 23:45:00,104.65,104.67,104.635,104.645,318600000.0
2007-11-07 23:46:00,104.65,104.66,104.555,104.555,814199995.0
2007-11-07 23:47:00,104.56,104.585,104.525,104.575,679700000.0
2007-11-07 23:48:00,104.575,104.59,104.52,104.54,482700000.0
2007-11-07 23:49:00,104.54,104.63,104.54,104.62,605700000.0
2007-11-07 23:50:00,104.62,104.65,104.61,104.64,313500000.0
2007-11-07 23:51:00,104.64,104.67,104.63,104.64,542000000.0
2007-11-07 23:52:00,104.645,104.645,104.59,104.59,504000000.0
2007-11-07 23:53:00,104.59,104.59,104.505,104.52,425800000.0
2007-11-07 23:54:00,104.52,104.55,104.45,104.55,551500000.0
2007-11-07 23:55:00,104.56,104.56,104.5,104.5,791100000.0
2007-11-07 23:56:00,104.525,104.525,104.48,104.5,367900000.0
2007-11-07 23:57:00,104.495,104.53,104.495,104.495,644200000.0
2007-11-07 23:58:00,104.495,104.515,104.465,104.495,602300000.0
2007-11-07 23:59:00,104.5,104.515,104.475,104.475,408200003.0
2007-11-08 00:00:00,104.475,104.485,104.445,104.465,556100000.0
2007-11-08 00:01:00,104.465,104.475,104.405,104.405,561400000.0
2007-11-08 00:02:00,104.405,104.43,104.345,104.42,494800000.0
2007-11-08 00:03:00,104.42,104.45,104.42,104.43,244000000.0
2007-11-08 00:04:00,104.43,104.45,104.375,104.375,213800000.0
2007-11-08 00:05:00,104.395,104.395,104.26,104.28,404100000.0
2007-11-08 00:06:00,104.26,104.31,104.25,104.28,485000000.0
2007-11-08 00:07:00,104.28,104.34,104.24,104.28,396000000.0
2007-11-08 00:08:00,104.28,104.29,104.135,104.17,396200000.0
2007-11-08 00:09:00,104.17,104.23,104.16,104.16,360000000.0
2007-11-08 00:10:00,104.16,104.24,104.16,104.2,288000000.0
2007-11-08 00:11:00,104.2,104.28,104.18,104.26,691200000.0
2007-11-08 00:12:00,104.26,104.27,104.165,104.185,511900000.0
2007-11-08 00:13:00,104.185,104.19,104.15,104.17,490800006.0
2007-11-08 00:14:00,104.17,104.175,104.085,104.09,622000000.0
2007-11-08 00:15:00,104.09,104.12,103.97,103.97,787600000.0
2007-11-08 00:16:00,103.97,103.97,103.795,103.805,774600000.0
2007-11-08 00:17:00,103.81,103.835,103.44,103.7,849300000.0
2007-11-08 00:18:00,103.7,103.81,103.7,103.745,910300000.0
2007-11-08 00:19:00,103.745,103.835,103.745,103.83,786300001.0
2007-11-08 00:20:00,103.82,103.96,103.795,103.795,930399996.0
2007-11-08 00:21:00,103.805,103.815,103.765,103.79,797999991.0
2007-11-08 00:22:00,103.79,103.945,103.72,103.92,817600000.0
2007-11-08 00:23:00,103.92,104.01,103.855,103.865,1005999997.0
2007-11-08 00:24:00,103.875,103.955,103.725,103.725,832899999.0
2007-11-08 00:25:00,103.725,103.77,103.585,103.605,965599999.0
2007-11-08 00:26:00,103.62,103.63,103.565,103.565,907299988.0
2007-11-08 00:27:00,103.565,103.66,103.565,103.605,753499995.0
2007-11-08 00:28:00,103.615,103.625,103.47,103.48,729599998.0
2007-11-08 00:29:00,103.48,103.51,103.445,103.495,738299990.0
2007-11-08 00:30:00,103.495,103.495,103.215,103.22,852999999.0
2007-11-08 00:31:00,103.22,103.305,103.145,103.255,1214200000.0
2007-11-08 00:32:00,103.255,103.285,103.22,103.245,1060199985.0
2007-11-08 00:33:00,103.24,103.255,103.195,103.255,1074099995.0
2007-11-08 00:34:00,103.255,103.365,103.225,103.355,905900000.0
2007-11-08 00:35:00,103.365,103.44,103.355,103.415,1226899997.0
2007-11-08 00:36:00,103.415,103.505,103.415,103.505,1052199986.0
2007-11-08 00:37:00,103.505,103.545,103.3,103.3,1186899992.0
2007-11-08 00:38:00,103.3,103.335,103.295,103.305,437800000.0
2007-11-08 00:39:00,103.295,103.31,103.215,103.215,705500000.0
2007-11-08 00:40:00,103.225,103.315,103.195,103.285,672199997.0
2007-11-08 00:41:00,103.285,103.365,103.26,103.28,1012299980.0
2007-11-08 00:42:00,103.29,103.305,103.265,103.285,612300000.0
2007-11-08 00:43:00,103.295,103.335,103.27,103.335,980899989.0
2007-11-08 00:44:00,103.32,103.445,103.315,103.425,842699993.0
2007-11-08 00:45:00,103.435,103.485,103.405,103.485,1523799971.0
2007-11-08 00:46:00,103.485,103.515,103.415,103.475,1339399979.0
2007-11-08 00:47:00,103.475,103.485,103.435,103.465,655499992.0
2007-11-08 00:48:00,103.465,103.475,103.435,103.455,1405600010.0
2007-11-08 00:49:00,103.455,103.465,103.435,103.465,1406099975.0
2007-11-08 00:50:00,103.465,103.745,103.465,103.66,1108899988.0
2007-11-08 00:51:00,103.66,103.66,103.565,103.615,657400000.0
2007-11-08 00:52:00,103.605,103.655,103.58,103.65,650499995.0
2007-11-08 00:53:00,103.65,103.705,103.65,103.695,655800000.0
2007-11-08 00:54:00,103.695,103.775,103.69,103.755,1109999994.0
2007-11-08 00:55:00,103.765,103.845,103.755,103.815,1453599976.0
2007-11-08 00:56:00,103.815,103.845,103.795,103.825,1078699998.0
2007-11-08 00:57:00,103.82,103.845,103.775,103.795,848899996.0
2007-11-08 00:58:00,103.795,103.795,103.725,103.765,1054099993.0
2007-11-08 00:59:00,103.765,103.795,103.655,103.655,549600000.0
2007-11-08 01:00:00,103.665,103.785,103.665,103.74,750600000.0
2007-11-08 01:01:00,103.74,103.795,103.725,103.79,633100000.0
2007-11-08 01:02:00,103.79,103.82,103.785,103.805,416300000.0
2007-11-08 01:03:00,103.805,103.95,103.805,103.92,1147200000.0
2007-11-08 01:04:00,103.92,103.93,103.885,103.895,655400000.0
2007-11-08 01:05:00,103.895,103.955,103.895,103.95,373300000.0
2007-11-08 01:06:00,103.95,103.955,103.825,103.85,820900001.0
2007-11-08 01:07:00,103.855,103.86,103.72,103.78,1258199988.0
2007-11-08 01:08:00,103.78,103.78,103.65,103.73,777700000.0
2007-11-08 01:09:00,103.72,103.9,103.71,103.9,718500000.0
2007-11-08 01:10:00,103.9,103.985,103.9,103.95,504000000.0
2007-11-08 01:11:00,103.95,103.955,103.91,103.94,384900000.0
2007-11-08 01:12:00,103.94,104.09,103.935,104.04,1118899996.0
2007-11-08 01:13:00,104.04,104.1,104.02,104.08,598500000.0
2007-11-08 01:14:00,104.08,104.09,104.05,104.075,265100000.0
2007-11-08 01:15:00,104.075,104.1,104.04,104.06,465600000.0
2007-11-08 01:16:00,104.06,104.065,104.035,104.035,257200000.0
2007-11-08 01:17:00,104.035,104.04,103.975,103.975,468000000.0
2007-11-08 01:18:00,103.975,104.015,103.975,103.99,249600000.0
2007-11-08 01:19:00,104.0,104.035,104.0,104.01,239200000.0
2007-11-08 01:20:00,104.01,104.03,103.995,104.01,433300000.0
2007-11-08 01:21:00,104.01,104.025,104.0,104.025,283200000.0
2007-11-08 01:22:00,104.03,104.055,104.03,104.03,345600000.0
2007-11-08 01:23:00,104.03,104.08,104.03,104.08,644300000.0
2007-11-08 01:24:00,104.08,104.115,104.075,104.105,511200000.0
2007-11-08 01:25:00,104.105,104.22,104.105,104.205,390400000.0
2007-11-08 01:26:00,104.205,104.29,104.2,104.26,484800000.0
2007-11-08 01:27:00,104.26,104.26,104.12,104.125,679800000.0
2007-11-08 01:28:00,104.125,104.15,104.1,104.1,222400000.0
2007-11-08 01:29:00,104.1,104.15,104.09,104.15,165600000.0
2007-11-08 01:30:00,104.15,104.22,104.135,104.22,420000000.0
2007-11-08 01:31:00,104.22,104.225,104.15,104.15,460800000.0
2007-11-08 01:32:00,104.15,104.2,104.15,104.195,504800000.0
2007-11-08 01:33:00,104.195,104.235,104.195,104.2,298400000.0
2007-11-08 01:34:00,104.195,104.22,104.19,104.22,418400000.0
2007-11-08 01:35:00,104.22,104.235,104.17,104.17,577600000.0
2007-11-08 01:36:00,104.175,104.25,104.175,104.21,565700000.0
2007-11-08 01:37:00,104.21,104.39,104.21,104.385,631000000.0
2007-11-08 01:38:00,104.385,104.385,104.29,104.325,886800000.0
2007-11-08 01:39:00,104.325,104.37,104.32,104.32,784200000.0
2007-11-08 01:40:00,104.32,104.37,104.29,104.33,687200000.0
2007-11-08 01:41:00,104.33,104.33,104.305,104.31,571700000.0
2007-11-08 01:42:00,104.31,104.325,104.21,104.25,454800000.0
2007-11-08 01:43:00,104.25,104.28,104.185,104.185,732000000.0
2007-11-08 01:44:00,104.185,104.21,104.105,104.11,798200000.0
2007-11-08 01:45:00,104.11,104.19,104.11,104.19,480800000.0
2007-11-08 01:46:00,104.19,104.19,104.125,104.15,564700000.0
2007-11-08 01:47:00,104.15,104.17,104.07,104.07,616400000.0
2007-11-08 01:48:00,104.07,104.11,104.06,104.08,517200000.0
2007-11-08 01:49:00,104.08,104.09,104.075,104.09,263700000.0
2007-11-08 01:50:00,104.09,104.15,104.09,104.12,554500000.0
2007-11-08 01:51:00,104.12,104.13,104.095,104.11,331200000.0
2007-11-08 01:52:00,104.11,104.13,104.05,104.09,501600000.0
2007-11-08 01:53:00,104.09,104.15,104.09,104.115,672599999.0
2007-11-08 01:54:00,104.115,104.13,104.11,104.11,520700000.0
2007-11-08 01:55:00,104.11,104.17,104.105,104.17,867099998.0
2007-11-08 01:56:00,104.17,104.23,104.16,104.205,521400000.0
2007-11-08 01:57:00,104.205,104.205,104.1,104.11,1193999999.0
2007-11-08 01:58:00,104.12,104.14,104.065,104.11,872399999.0
2007-11-08 01:59:00,104.11,104.135,104.07,104.07,566599999.0
2007-11-08 02:00:00,104.07,104.12,104.065,104.12,655000001.0
2007-11-08 02:01:00,104.12,104.16,104.11,104.13,528800000.0
2007-11-08 02:02:00,104.13,104.18,104.12,104.14,855200000.0
2007-11-08 02:03:00,104.14,104.16,104.13,104.16,365800000.0
2007-11-08 02:04:00,104.16,104.235,104.155,104.21,716399995.0
2007-11-08 02:05:00,104.21,104.26,104.19,104.245,836400002.0
2007-11-08 02:06:00,104.245,104.29,104.21,104.21,1133499995.0
2007-11-08 02:07:00,104.21,104.21,104.04,104.05,880800000.0
2007-11-08 02:08:00,104.05,104.1,104.04,104.09,672800000.0
2007-11-08 02:09:00,104.09,104.13,104.08,104.09,722300000.0
2007-11-08 02:10:00,104.09,104.15,104.09,104.125,730600000.0
2007-11-08 02:11:00,104.125,104.15,104.125,104.145,413500000.0
2007-11-08 02:12:00,104.15,104.2,104.145,104.185,754600000.0
2007-11-08 02:13:00,104.18,104.25,104.145,104.25,829999999.0
2007-11-08 02:14:00,104.245,104.31,104.245,104.3,836799999.0
2007-11-08 02:15:00,104.3,104.31,104.28,104.3,546400000.0
2007-11-08 02:16:00,104.3,104.34,104.3,104.32,506400000.0
2007-11-08 02:17:00,104.32,104.38,104.31,104.37,716000000.0
2007-11-08 02:18:00,104.37,104.46,104.36,104.46,496700000.0
2007-11-08 02:19:00,104.46,104.51,104.45,104.47,952399999.0
2007-11-08 02:20:00,104.48,104.54,104.47,104.54,987900000.0
2007-11-08 02:21:00,104.54,104.56,104.475,104.51,815200001.0
2007-11-08 02:22:00,104.51,104.565,104.51,104.55,367900000.0
2007-11-08 02:23:00,104.55,104.59,104.53,104.57,661900000.0
2007-11-08 02:24:00,104.565,104.63,104.555,104.615,616600000.0
2007-11-08 02:25:00,104.62,104.62,104.54,104.57,704100000.0
2007-11-08 02:26:00,104.57,104.58,104.53,104.53,548800000.0
2007-11-08 02:27:00,104.53,104.65,104.53,104.65,736900000.0
2007-11-08 02:28:00,104.65,104.77,104.625,104.715,660600000.0
2007-11-08 02:29:00,104.715,104.8,104.705,104.795,568900001.0
2007-11-08 02:30:00,104.795,104.81,104.555,104.615,526600000.0
2007-11-08 02:31:00,104.615,104.67,104.53,104.56,855100000.0
2007-11-08 02:32:00,104.56,104.6,104.46,104.52,888000000.0
2007-11-08 02:33:00,104.505,104.53,104.48,104.52,701900000.0
2007-11-08 02:34:00,104.52,104.56,104.5,104.56,655700000.0
2007-11-08 02:35:00,104.55,104.62,104.53,104.62,816500000.0
2007-11-08 02:36:00,104.62,104.65,104.6,104.64,598300000.0
2007-11-08 02:37:00,104.65,104.71,104.63,104.7,838600000.0
2007-11-08 02:38:00,104.7,104.79,104.68,104.76,1008799997.0
2007-11-08 02:39:00,104.76,104.78,104.69,104.69,684800000.0
2007-11-08 02:40:00,104.695,104.83,104.695,104.815,746600000.0
2007-11-08 02:41:00,104.82,104.85,104.695,104.695,921999999.0
2007-11-08 02:42:00,104.715,104.74,104.675,104.7,595200000.0
2007-11-08 02:43:00,104.7,104.745,104.66,104.745,785200000.0
2007-11-08 02:44:00,104.745,104.77,104.7,104.76,925500000.0
2007-11-08 02:45:00,104.76,104.82,104.74,104.775,1155899998.0
2007-11-08 02:46:00,104.78,104.81,104.735,104.745,945100005.0
2007-11-08 02:47:00,104.76,104.835,104.76,104.79,400200000.0
2007-11-08 02:48:00,104.79,104.835,104.79,104.81,447600000.0
2007-11-08 02:49:00,104.81,104.83,104.78,104.83,493800000.0
2007-11-08 02:50:00,104.83,104.85,104.79,104.79,254000000.0
2007-11-08 02:51:00,104.79,104.81,104.72,104.77,424000000.0
2007-11-08 02:52:00,104.77,104.78,104.76,104.77,245400000.0
2007-11-08 02:53:00,104.77,104.79,104.73,104.76,351200000.0
2007-11-08 02:54:00,104.77,104.77,104.63,104.67,731200000.0
2007-11-08 02:55:00,104.67,104.67,104.55,104.55,733800000.0
2007-11-08 02:56:00,104.55,104.56,104.515,104.515,344800000.0
2007-11-08 02:57:00,104.515,104.53,104.44,104.44,803599999.0
2007-11-08 02:58:00,104.44,104.44,104.31,104.32,717100000.0
2007-11-08 02:59:00,104.32,104.35,104.24,104.27,367000000.0
2007-11-08 03:00:00,104.27,104.28,104.18,104.22,657300000.0
2007-11-08 03:01:00,104.22,104.275,104.18,104.26,888500000.0
2007-11-08 03:02:00,104.26,104.26,104.155,104.165,739800000.0
2007-11-08 03:03:00,104.17,104.255,104.165,104.24,505800000.0
2007-11-08 03:04:00,104.24,104.285,104.215,104.27,725700000.0
2007-11-08 03:05:00,104.27,104.33,104.26,104.32,592000000.0
2007-11-08 03:06:00,104.32,104.33,104.3,104.325,872800000.0
2007-11-08 03:07:00,104.325,104.36,104.285,104.295,508900000.0
2007-11-08 03:08:00,104.295,104.32,104.295,104.31,488699999.0
2007-11-08 03:09:00,104.31,104.32,104.275,104.295,576000000.0
2007-11-08 03:10:00,104.29,104.3,104.265,104.265,727600000.0
2007-11-08 03:11:00,104.27,104.29,104.265,104.29,768300000.0
2007-11-08 03:12:00,104.29,104.34,104.285,104.34,924799999.0
2007-11-08 03:13:00,104.34,104.37,104.32,104.36,549300000.0
2007-11-08 03:14:00,104.36,104.37,104.235,104.25,586800000.0
2007-11-08 03:15:00,104.24,104.33,104.235,104.33,628400001.0
2007-11-08 03:16:00,104.33,104.345,104.325,104.33,360300000.0
2007-11-08 03:17:00,104.33,104.35,104.295,104.31,510800001.0
2007-11-08 03:18:00,104.31,104.32,104.28,104.31,768000000.0
2007-11-08 03:19:00,104.31,104.345,104.305,104.34,740900004.0
2007-11-08 03:20:00,104.34,104.37,104.29,104.3,1018600001.0
2007-11-08 03:21:00,104.295,104.32,104.295,104.3,768300000.0
2007-11-08 03:22:00,104.3,104.335,104.295,104.33,524900000.0
2007-11-08 03:23:00,104.33,104.36,104.325,104.35,445000000.0
2007-11-08 03:24:00,104.35,104.42,104.34,104.415,332500000.0
2007-11-08 03:25:00,104.415,104.455,104.405,104.44,447500000.0
2007-11-08 03:26:00,104.44,104.6,104.44,104.515,750100002.0
2007-11-08 03:27:00,104.505,104.575,104.505,104.56,710500000.0
2007-11-08 03:28:00,104.56,104.66,104.555,104.625,610000000.0
2007-11-08 03:29:00,104.64,104.72,104.635,104.68,426800000.0
2007-11-08 03:30:00,104.68,104.75,104.67,104.69,301200000.0
2007-11-08 03:31:00,104.69,104.69,104.59,104.63,207200000.0
2007-11-08 03:32:00,104.63,104.66,104.605,104.605,219600000.0
2007-11-08 03:33:00,104.6,104.605,104.55,104.55,369000000.0
2007-11-08 03:34:00,104.55,104.615,104.55,104.57,602800000.0
2007-11-08 03:35:00,104.55,104.61,104.55,104.605,485400000.0
2007-11-08 03:36:00,104.61,104.61,104.515,104.525,603299999.0
2007-11-08 03:37:00,104.525,104.55,104.5,104.54,621200000.0
2007-11-08 03:38:00,104.54,104.55,104.51,104.535,310400000.0
2007-11-08 03:39:00,104.535,104.55,104.51,104.51,190400000.0
2007-11-08 03:40:00,104.52,104.53,104.47,104.515,386400000.0
2007-11-08 03:41:00,104.52,104.525,104.475,104.485,896899996.0
2007-11-08 03:42:00,104.49,104.51,104.48,104.48,305599999.0
2007-11-08 03:43:00,104.48,104.48,104.445,104.47,532699999.0
2007-11-08 03:44:00,104.47,104.47,104.435,104.46,733400000.0
2007-11-08 03:45:00,104.46,104.48,104.44,104.455,621600000.0
2007-11-08 03:46:00,104.455,104.48,104.445,104.46,362000000.0
2007-11-08 03:47:00,104.455,104.47,104.45,104.46,72800000.0
2007-11-08 03:48:00,104.46,104.46,104.415,104.445,523200000.0
2007-11-08 03:49:00,104.445,104.47,104.435,104.46,106400000.0
2007-11-08 03:50:00,104.46,104.46,104.435,104.46,106400000.0
2007-11-08 03:51:00,104.46,104.47,104.445,104.46,122400000.0
2007-11-08 03:52:00,104.46,104.51,104.46,104.47,207200000.0
2007-11-08 03:53:00,104.47,104.48,104.455,104.46,693200000.0
2007-11-08 03:54:00,104.46,104.47,104.44,104.45,389300000.0
2007-11-08 03:55:00,104.45,104.47,104.44,104.47,561600000.0
2007-11-08 03:56:00,104.47,104.52,104.47,104.51,394400000.0
2007-11-08 03:57:00,104.51,104.56,104.51,104.55,753600000.0
2007-11-08 03:58:00,104.55,104.55,104.465,104.505,849300000.0
2007-11-08 03:59:00,104.505,104.57,104.5,104.57,960500000.0
2007-11-08 04:00:00,104.57,104.595,104.525,104.55,1039200000.0
2007-11-08 04:01:00,104.57,104.575,104.52,104.53,541800000.0
2007-11-08 04:02:00,104.53,104.585,104.52,104.585,564400000.0
2007-11-08 04:03:00,104.585,104.6,104.565,104.575,499700000.0
2007-11-08 04:04:00,104.57,104.615,104.57,104.615,245800000.0
2007-11-08 04:05:00,104.62,104.63,104.61,104.63,294600000.0
2007-11-08 04:06:00,104.63,104.63,104.61,104.62,539200000.0
2007-11-08 04:07:00,104.62,104.64,104.605,104.61,511900000.0
2007-11-08 04:08:00,104.61,104.62,104.575,104.575,578600000.0
2007-11-08 04:09:00,104.58,104.595,104.525,104.525,564300000.0
2007-11-08 04:10:00,104.525,104.56,104.525,104.53,653899999.0
2007-11-08 04:11:00,104.53,104.53,104.485,104.49,782399998.0
2007-11-08 04:12:00,104.5,104.525,104.49,104.5,585000000.0
2007-11-08 04:13:00,104.5,104.52,104.5,104.52,324600000.0
2007-11-08 04:14:00,104.52,104.53,104.52,104.52,207800000.0
2007-11-08 04:15:00,104.52,104.54,104.425,104.45,403200000.0
2007-11-08 04:16:00,104.445,104.46,104.425,104.44,323100000.0
2007-11-08 04:17:00,104.44,104.44,104.42,104.42,125200000.0
2007-11-08 04:18:00,104.42,104.43,104.31,104.32,496800000.0
2007-11-08 04:19:00,104.32,104.375,104.32,104.355,274700000.0
2007-11-08 04:20:00,104.355,104.38,104.335,104.38,735800000.0
2007-11-08 04:21:00,104.38,104.425,104.35,104.425,808400000.0
2007-11-08 04:22:00,104.425,104.44,104.39,104.44,618799999.0
2007-11-08 04:23:00,104.44,104.49,104.44,104.48,524000000.0
2007-11-08 04:24:00,104.48,104.5,104.44,104.47,565800000.0
2007-11-08 04:25:00,104.47,104.505,104.445,104.46,693999999.0
2007-11-08 04:26:00,104.46,104.53,104.46,104.52,774999999.0
2007-11-08 04:27:00,104.52,104.59,104.52,104.58,939100000.0
2007-11-08 04:28:00,104.58,104.58,104.525,104.56,1090399996.0
2007-11-08 04:29:00,104.555,104.57,104.5,104.51,781799997.0
2007-11-08 04:30:00,104.51,104.55,104.5,104.55,462300000.0
2007-11-08 04:31:00,104.555,104.56,104.52,104.535,506200000.0
2007-11-08 04:32:00,104.55,104.57,104.45,104.46,971899999.0
2007-11-08 04:33:00,104.465,104.48,104.445,104.48,489000000.0
2007-11-08 04:34:00,104.48,104.49,104.465,104.48,473300000.0
2007-11-08 04:35:00,104.46,104.48,104.45,104.48,327600000.0
2007-11-08 04:36:00,104.48,104.49,104.435,104.49,448000000.0
2007-11-08 04:37:00,104.49,104.49,104.46,104.48,212100000.0
2007-11-08 04:38:00,104.48,104.48,104.44,104.47,478199998.0
2007-11-08 04:39:00,104.47,104.49,104.43,104.49,584400000.0
2007-11-08 04:40:00,104.49,104.5,104.425,104.47,466900000.0
2007-11-08 04:41:00,104.47,104.525,104.46,104.495,584500000.0
2007-11-08 04:42:00,104.495,104.54,104.475,104.53,710100000.0
2007-11-08 04:43:00,104.53,104.55,104.48,104.48,941800002.0
2007-11-08 04:44:00,104.485,104.5,104.465,104.465,722899992.0
2007-11-08 04:45:00,104.465,104.49,104.44,104.49,479300000.0
2007-11-08 04:46:00,104.485,104.49,104.47,104.48,76400000.0
2007-11-08 04:47:00,104.48,104.5,104.455,104.46,84000000.0
2007-11-08 04:48:00,104.465,104.465,104.395,104.42,405900000.0
2007-11-08 04:49:00,104.41,104.42,104.375,104.39,256100000.0
2007-11-08 04:50:00,104.39,104.4,104.35,104.355,384100000.0
2007-11-08 04:51:00,104.36,104.395,104.35,104.395,402099996.0
2007-11-08 04:52:00,104.395,104.46,104.385,104.45,464500000.0
2007-11-08 04:53:00,104.45,104.45,104.435,104.435,660100000.0
2007-11-08 04:54:00,104.45,104.45,104.42,104.44,472400000.0
2007-11-08 04:55:00,104.435,104.455,104.43,104.455,178400000.0
2007-11-08 04:56:00,104.455,104.505,104.455,104.465,91800000.0
2007-11-08 04:57:00,104.465,104.53,104.445,104.465,445200000.0
2007-11-08 04:58:00,104.465,104.575,104.465,104.575,712199994.0
2007-11-08 04:59:00,104.58,104.58,104.54,104.56,519699999.0
2007-11-08 05:00:00,104.55,104.595,104.54,104.595,330699997.0
2007-11-08 05:01:00,104.595,104.595,104.51,104.515,638899999.0
2007-11-08 05:02:00,104.515,104.535,104.515,104.53,514299997.0
2007-11-08 05:03:00,104.53,104.57,104.53,104.565,220300000.0
2007-11-08 05:04:00,104.57,104.57,104.535,104.54,243200000.0
2007-11-08 05:05:00,104.54,104.56,104.51,104.555,331199999.0
2007-11-08 05:06:00,104.555,104.56,104.55,104.56,112800000.0
2007-11-08 05:07:00,104.56,104.57,104.56,104.57,50400000.0
2007-11-08 05:08:00,104.57,104.58,104.525,104.54,352799999.0
2007-11-08 05:09:00,104.54,104.57,104.53,104.57,136800000.0
2007-11-08 05:10:00,104.57,104.575,104.54,104.55,196800000.0
2007-11-08 05:11:00,104.56,104.58,104.545,104.57,134600000.0
2007-11-08 05:12:00,104.565,104.57,104.535,104.54,192400000.0
2007-11-08 05:13:00,104.54,104.575,104.53,104.57,295900000.0
2007-11-08 05:14:00,104.57,104.58,104.565,104.575,78600000.0
2007-11-08 05:15:00,104.575,104.575,104.53,104.55,277300000.0
2007-11-08 05:16:00,104.55,104.56,104.53,104.55,141700000.0
2007-11-08 05:17:00,104.55,104.56,104.525,104.56,167400000.0
2007-11-08 05:18:00,104.56,104.565,104.54,104.55,503100000.0
2007-11-08 05:19:00,104.55,104.58,104.55,104.57,440800000.0
2007-11-08 05:20:00,104.57,104.57,104.53,104.56,318400000.0
2007-11-08 05:21:00,104.56,104.56,104.48,104.53,547000000.0
2007-11-08 05:22:00,104.535,104.545,104.525,104.53,251400000.0
2007-11-08 05:23:00,104.53,104.545,104.52,104.525,317600002.0
2007-11-08 05:24:00,104.525,104.53,104.51,104.525,378700000.0
2007-11-08 05:25:00,104.525,104.525,104.505,104.505,13600000.0
2007-11-08 05:26:00,104.487,104.487,104.398,104.46,532200008.0
2007-11-08 05:27:00,104.47,104.483,104.421,104.444,606200007.0
2007-11-08 05:28:00,104.51,104.51,104.48,104.49,213800000.0
2007-11-08 05:29:00,104.49,104.52,104.49,104.52,501600000.0
2007-11-08 05:30:00,104.52,104.53,104.505,104.515,215200000.0
2007-11-08 05:31:00,104.51,104.51,104.415,104.425,972700004.0
2007-11-08 05:32:00,104.425,104.445,104.42,104.425,822599999.0
2007-11-08 05:33:00,104.425,104.43,104.37,104.37,305600000.0
2007-11-08 05:34:00,104.37,104.39,104.365,104.39,281000000.0
2007-11-08 05:35:00,104.39,104.395,104.37,104.38,495200000.0
2007-11-08 05:36:00,104.38,104.42,104.35,104.41,590200003.0
2007-11-08 05:37:00,104.41,104.41,104.38,104.38,417300000.0
2007-11-08 05:38:00,104.375,104.42,104.375,104.415,583100003.0
2007-11-08 05:39:00,104.415,104.42,104.39,104.39,303200000.0
2007-11-08 05:40:00,104.39,104.42,104.38,104.41,456800000.0
2007-11-08 05:41:00,104.41,104.445,104.4,104.435,468000000.0
2007-11-08 05:42:00,104.435,104.45,104.415,104.435,604900005.0
2007-11-08 05:43:00,104.435,104.455,104.425,104.455,176100000.0
2007-11-08 05:44:00,104.455,104.455,104.4,104.425,209600000.0
2007-11-08 05:45:00,104.425,104.43,104.42,104.42,264800000.0
2007-11-08 05:46:00,104.425,104.43,104.395,104.4,629000000.0
2007-11-08 05:47:00,104.405,104.405,104.365,104.375,326000002.0
2007-11-08 05:48:00,104.38,104.4,104.37,104.37,819000000.0
2007-11-08 05:49:00,104.385,104.385,104.335,104.36,751500006.0
2007-11-08 05:50:00,104.36,104.4,104.355,104.385,743000012.0
2007-11-08 05:51:00,104.39,104.415,104.375,104.415,910800010.0
2007-11-08 05:52:00,104.415,104.425,104.39,104.39,651200000.0
2007-11-08 05:53:00,104.39,104.41,104.385,104.41,380000000.0
2007-11-08 05:54:00,104.41,104.41,104.375,104.39,640900000.0
2007-11-08 05:55:00,104.39,104.395,104.375,104.395,344000000.0
2007-11-08 05:56:00,104.395,104.42,104.38,104.38,424800000.0
2007-11-08 05:57:00,104.38,104.38,104.36,104.36,400800000.0
2007-11-08 05:58:00,104.36,104.36,104.335,104.34,597900000.0
2007-11-08 05:59:00,104.345,104.345,104.285,104.305,1092700004.0
2007-11-08 06:00:00,104.305,104.34,104.275,104.33,790400000.0
2007-11-08 06:01:00,104.33,104.37,104.33,104.37,410700006.0
2007-11-08 06:02:00,104.365,104.37,104.31,104.34,1009200002.0
2007-11-08 06:03:00,104.335,104.37,104.335,104.35,628400001.0
2007-11-08 06:04:00,104.35,104.355,104.34,104.355,188200002.0
2007-11-08 06:05:00,104.355,104.365,104.315,104.33,114600000.0
2007-11-08 06:06:00,104.33,104.36,104.33,104.34,475200000.0
2007-11-08 06:07:00,104.34,104.355,104.33,104.355,723200000.0
2007-11-08 06:08:00,104.355,104.37,104.325,104.325,509800000.0
2007-11-08 06:09:00,104.33,104.34,104.32,104.32,437600004.0
2007-11-08 06:10:00,104.32,104.34,104.265,104.27,560800000.0
2007-11-08 06:11:00,104.27,104.3,104.27,104.3,636000000.0
2007-11-08 06:12:00,104.3,104.32,104.285,104.31,622800002.0
2007-11-08 06:13:00,104.31,104.31,104.215,104.215,356800000.0
2007-11-08 06:14:00,104.215,104.27,104.205,104.255,789000000.0
2007-11-08 06:15:00,104.255,104.29,104.245,104.27,621600000.0
2007-11-08 06:16:00,104.27,104.285,104.22,104.26,865900001.0
2007-11-08 06:17:00,104.255,104.27,104.205,104.22,858400007.0
2007-11-08 06:18:00,104.22,104.26,104.22,104.24,574400000.0
2007-11-08 06:19:00,104.24,104.245,104.23,104.24,440800000.0
2007-11-08 06:20:00,104.24,104.24,104.215,104.235,457400000.0
2007-11-08 06:21:00,104.235,104.24,104.23,104.23,242400000.0
2007-11-08 06:22:00,104.23,104.23,104.22,104.22,323400000.0
2007-11-08 06:23:00,104.22,104.225,104.19,104.21,305600000.0
2007-11-08 06:24:00,104.21,104.22,104.2,104.215,445400000.0
2007-11-08 06:25:00,104.22,104.22,104.21,104.21,116800000.0
2007-11-08 06:26:00,104.21,104.21,104.14,104.16,632800000.0
2007-11-08 06:27:00,104.16,104.215,104.155,104.215,868800002.0
2007-11-08 06:28:00,104.215,104.215,104.185,104.195,827000004.0
2007-11-08 06:29:00,104.2,104.21,104.185,104.2,388600000.0
2007-11-08 06:30:00,104.2,104.21,104.19,104.19,531000000.0
2007-11-08 06:31:00,104.19,104.2,104.17,104.19,501800000.0
2007-11-08 06:32:00,104.19,104.21,104.16,104.2,611800000.0
2007-11-08 06:33:00,104.2,104.235,104.19,104.215,896200000.0
2007-11-08 06:34:00,104.225,104.235,104.21,104.22,408000000.0
2007-11-08 06:35:00,104.22,104.265,104.22,104.26,471200000.0
2007-11-08 06:36:00,104.26,104.305,104.255,104.305,558400000.0
2007-11-08 06:37:00,104.295,104.305,104.275,104.29,459300000.0
2007-11-08 06:38:00,104.29,104.305,104.285,104.305,362600000.0
2007-11-08 06:39:00,104.305,104.32,104.29,104.3,581200000.0
2007-11-08 06:40:00,104.3,104.305,104.29,104.29,368100000.0
2007-11-08 06:41:00,104.29,104.32,104.29,104.32,594800000.0
2007-11-08 06:42:00,104.32,104.34,104.32,104.34,296800000.0
2007-11-08 06:43:00,104.34,104.34,104.3,104.3,152300000.0
2007-11-08 06:44:00,104.3,104.31,104.3,104.3,239200000.0
2007-11-08 06:45:00,104.295,104.3,104.265,104.28,750300002.0
2007-11-08 06:46:00,104.28,104.3,104.275,104.29,551200000.0
2007-11-08 06:47:00,104.275,104.29,104.275,104.275,746200000.0
2007-11-08 06:48:00,104.28,104.28,104.26,104.26,532099995.0
2007-11-08 06:49:00,104.26,104.275,104.23,104.255,589200000.0
2007-11-08 06:50:00,104.255,104.26,104.235,104.24,362500000.0
2007-11-08 06:51:00,104.24,104.245,104.17,104.185,682100000.0
2007-11-08 06:52:00,104.18,104.22,104.15,104.18,949900000.0
2007-11-08 06:53:00,104.18,104.19,104.165,104.18,117600000.0
2007-11-08 06:54:00,104.18,104.19,104.17,104.18,224800000.0
2007-11-08 06:55:00,104.18,104.2,104.175,104.195,613800004.0
2007-11-08 06:56:00,104.195,104.2,104.185,104.2,229300000.0
2007-11-08 06:57:00,104.2,104.2,104.18,104.18,260000000.0
2007-11-08 06:58:00,104.18,104.22,104.18,104.2,306400000.0
2007-11-08 06:59:00,104.2,104.23,104.2,104.23,129600000.0
2007-11-08 07:00:00,104.23,104.23,104.18,104.18,192800000.0
2007-11-08 07:01:00,104.18,104.2,104.18,104.19,158400000.0
2007-11-08 07:02:00,104.19,104.2,104.16,104.18,146400000.0
2007-11-08 07:03:00,104.18,104.18,104.145,104.15,342000001.0
2007-11-08 07:04:00,104.15,104.15,104.055,104.07,557900001.0
2007-11-08 07:05:00,104.065,104.065,104.01,104.03,937800002.0
2007-11-08 07:06:00,104.025,104.03,104.0,104.01,844500000.0
2007-11-08 07:07:00,104.01,104.03,103.97,103.98,500800000.0
2007-11-08 07:08:00,103.98,104.02,103.96,104.01,780700000.0
2007-11-08 07:09:00,104.01,104.03,103.98,104.01,439200000.0
2007-11-08 07:10:00,104.01,104.06,103.995,104.03,689200002.0
2007-11-08 07:11:00,104.03,104.08,104.03,104.07,564400000.0
2007-11-08 07:12:00,104.07,104.09,104.065,104.065,602800000.0
2007-11-08 07:13:00,104.07,104.09,104.06,104.08,648800000.0
2007-11-08 07:14:00,104.08,104.13,104.08,104.12,355200000.0
2007-11-08 07:15:00,104.12,104.14,104.1,104.105,562500001.0
2007-11-08 07:16:00,104.11,104.12,104.08,104.09,500500000.0
2007-11-08 07:17:00,104.09,104.11,104.085,104.1,257200000.0
2007-11-08 07:18:00,104.1,104.11,104.085,104.1,346000000.0
2007-11-08 07:19:00,104.1,104.1,104.085,104.1,429600000.0
2007-11-08 07:20:00,104.1,104.1,104.035,104.065,557800004.0
2007-11-08 07:21:00,104.065,104.085,104.05,104.085,586900000.0
2007-11-08 07:22:00,104.085,104.13,104.075,104.075,668800000.0
2007-11-08 07:23:00,104.075,104.1,104.075,104.1,556300017.0
2007-11-08 07:24:00,104.1,104.13,104.09,104.11,472000000.0
2007-11-08 07:25:00,104.11,104.12,104.1,104.11,628200000.0
2007-11-08 07:26:00,104.11,104.135,104.1,104.1,510399998.0
2007-11-08 07:27:00,104.1,104.1,104.08,104.08,427200000.0
2007-11-08 07:28:00,104.08,104.09,104.07,104.09,322400000.0
2007-11-08 07:29:00,104.09,104.12,104.07,104.075,750600000.0
2007-11-08 07:30:00,104.08,104.105,104.08,104.1,253600000.0
2007-11-08 07:31:00,104.1,104.13,104.095,104.13,688300003.0
2007-11-08 07:32:00,104.13,104.16,104.115,104.135,611099998.0
2007-11-08 07:33:00,104.135,104.15,104.115,104.12,604700000.0
2007-11-08 07:34:00,104.12,104.135,104.095,104.1,623500007.0
2007-11-08 07:35:00,104.095,104.125,104.09,104.09,346500000.0
2007-11-08 07:36:00,104.09,104.11,104.07,104.09,380900000.0
2007-11-08 07:37:00,104.09,104.1,104.065,104.1,493300000.0
2007-11-08 07:38:00,104.1,104.15,104.1,104.15,461400000.0
2007-11-08 07:39:00,104.15,104.225,104.145,104.215,658199999.0
2007-11-08 07:40:00,104.215,104.225,104.19,104.21,1004000000.0
2007-11-08 07:41:00,104.21,104.22,104.195,104.195,676600000.0
2007-11-08 07:42:00,104.19,104.22,104.185,104.19,575800000.0
2007-11-08 07:43:00,104.19,104.22,104.19,104.215,367500000.0
2007-11-08 07:44:00,104.215,104.23,104.2,104.2,455200000.0
2007-11-08 07:45:00,104.2,104.215,104.195,104.215,298600000.0
2007-11-08 07:46:00,104.215,104.225,104.205,104.21,430399999.0
2007-11-08 07:47:00,104.215,104.23,104.145,104.145,768199996.0
2007-11-08 07:48:00,104.145,104.17,104.125,104.15,529700004.0
2007-11-08 07:49:00,104.15,104.175,104.15,104.165,479400000.0
2007-11-08 07:50:00,104.165,104.165,104.14,104.145,473600000.0
2007-11-08 07:51:00,104.145,104.15,104.115,104.115,332800000.0
2007-11-08 07:52:00,104.115,104.13,104.105,104.13,367300002.0
2007-11-08 07:53:00,104.13,104.13,104.07,104.07,457200000.0
2007-11-08 07:54:00,104.06,104.06,104.005,104.035,687300000.0
2007-11-08 07:55:00,104.04,104.07,104.035,104.055,932700002.0
2007-11-08 07:56:00,104.055,104.1,104.035,104.1,498000000.0
2007-11-08 07:57:00,104.1,104.145,104.09,104.14,455100000.0
2007-11-08 07:58:00,104.14,104.14,104.07,104.08,331900000.0
2007-11-08 07:59:00,104.1,104.1,104.075,104.08,419300000.0
2007-11-08 08:00:00,104.08,104.09,104.015,104.03,537600000.0
2007-11-08 08:01:00,104.03,104.05,103.99,104.05,792000000.0
2007-11-08 08:02:00,104.05,104.06,103.985,104.02,1001700000.0
2007-11-08 08:03:00,104.015,104.05,104.01,104.03,692300000.0
2007-11-08 08:04:00,104.03,104.05,104.01,104.03,535700000.0
2007-11-08 08:05:00,104.03,104.04,103.99,103.99,442100000.0
2007-11-08 08:06:00,103.99,104.0,103.97,104.0,411900001.0
2007-11-08 08:07:00,104.0,104.0,103.96,103.96,257400000.0
2007-11-08 08:08:00,103.96,103.98,103.96,103.97,348100000.0
2007-11-08 08:09:00,103.97,103.98,103.91,103.915,795199999.0
2007-11-08 08:10:00,103.915,103.95,103.9,103.9,901100004.0
2007-11-08 08:11:00,103.905,103.975,103.905,103.97,250800000.0
2007-11-08 08:12:00,103.965,104.025,103.965,104.025,614899999.0
2007-11-08 08:13:00,104.025,104.06,104.015,104.06,736800001.0
2007-11-08 08:14:00,104.06,104.08,104.04,104.08,340300000.0
2007-11-08 08:15:00,104.08,104.08,104.035,104.05,501500003.0
2007-11-08 08:16:00,104.05,104.055,104.03,104.035,698500000.0
2007-11-08 08:17:00,104.03,104.06,104.03,104.06,246700000.0
2007-11-08 08:18:00,104.06,104.07,104.045,104.065,204400001.0
2007-11-08 08:19:00,104.075,104.11,104.075,104.1,635200002.0
2007-11-08 08:20:00,104.1,104.155,104.08,104.155,567200004.0
2007-11-08 08:21:00,104.155,104.19,104.155,104.16,567200000.0
2007-11-08 08:22:00,104.16,104.18,104.105,104.105,763700000.0
2007-11-08 08:23:00,104.105,104.125,104.085,104.12,764699999.0
2007-11-08 08:24:00,104.12,104.185,104.12,104.17,608200000.0
2007-11-08 08:25:00,104.17,104.19,104.17,104.19,123200000.0
2007-11-08 08:26:00,104.19,104.275,104.18,104.27,602100000.0
2007-11-08 08:27:00,104.27,104.275,104.17,104.205,896700001.0
2007-11-08 08:28:00,104.21,104.27,104.205,104.23,1005700005.0
2007-11-08 08:29:00,104.23,104.27,104.23,104.24,1014399999.0
2007-11-08 08:30:00,104.24,104.265,104.23,104.23,737700008.0
2007-11-08 08:31:00,104.23,104.26,104.225,104.23,770300008.0
2007-11-08 08:32:00,104.23,104.27,104.23,104.23,788000000.0
2007-11-08 08:33:00,104.23,104.24,104.21,104.22,949500000.0
2007-11-08 08:34:00,104.22,104.22,104.2,104.2,504800000.0
2007-11-08 08:35:00,104.2,104.215,104.18,104.19,555200001.0
2007-11-08 08:36:00,104.19,104.19,104.155,104.17,475600000.0
2007-11-08 08:37:00,104.17,104.19,104.165,104.19,392500000.0
2007-11-08 08:38:00,104.19,104.195,104.175,104.19,538000006.0
2007-11-08 08:39:00,104.19,104.19,104.175,104.185,404800000.0
2007-11-08 08:40:00,104.185,104.19,104.15,104.15,501600000.0
2007-11-08 08:41:00,104.15,104.16,104.09,104.12,765700001.0
2007-11-08 08:42:00,104.12,104.12,104.07,104.07,812700000.0
2007-11-08 08:43:00,104.07,104.08,104.055,104.07,802700002.0
2007-11-08 08:44:00,104.07,104.09,104.02,104.05,680800000.0
2007-11-08 08:45:00,104.05,104.07,104.015,104.06,764800007.0
2007-11-08 08:46:00,104.055,104.09,104.045,104.05,612700003.0
2007-11-08 08:47:00,104.05,104.06,104.02,104.025,1449100018.0
2007-11-08 08:48:00,104.025,104.05,104.015,104.02,746400000.0
2007-11-08 08:49:00,104.02,104.025,104.0,104.01,565600000.0
2007-11-08 08:50:00,104.01,104.02,103.97,103.97,273600000.0
2007-11-08 08:51:00,103.98,104.025,103.98,104.0,408000000.0
2007-11-08 08:52:00,104.0,104.025,104.0,104.015,152000000.0
2007-11-08 08:53:00,104.015,104.015,103.965,103.995,448800000.0
2007-11-08 08:54:00,103.995,103.995,103.96,103.99,139200000.0
2007-11-08 08:55:00,103.99,104.005,103.955,103.98,777400003.0
2007-11-08 08:56:00,103.98,103.98,103.95,103.95,252800000.0
2007-11-08 08:57:00,103.95,103.965,103.915,103.92,576400000.0
2007-11-08 08:58:00,103.915,103.93,103.83,103.855,937600009.0
2007-11-08 08:59:00,103.855,103.855,103.805,103.81,645499996.0
2007-11-08 09:00:00,103.805,103.85,103.805,103.84,535999994.0
2007-11-08 09:01:00,103.84,103.88,103.835,103.84,760400000.0
2007-11-08 09:02:00,103.84,103.855,103.795,103.81,345200000.0
2007-11-08 09:03:00,103.81,103.83,103.77,103.78,770399997.0
2007-11-08 09:04:00,103.78,103.815,103.77,103.79,467800000.0
2007-11-08 09:05:00,103.785,103.8,103.745,103.78,748399999.0
2007-11-08 09:06:00,103.78,103.79,103.76,103.78,594000000.0
2007-11-08 09:07:00,103.775,103.865,103.765,103.86,859899998.0
2007-11-08 09:08:00,103.86,103.94,103.85,103.93,651600000.0
2007-11-08 09:09:00,103.935,104.025,103.935,104.005,759399994.0
2007-11-08 09:10:00,104.01,104.105,103.995,104.09,1005299997.0
2007-11-08 09:11:00,104.09,104.1,104.04,104.08,562100000.0
2007-11-08 09:12:00,104.075,104.09,104.04,104.04,596600000.0
2007-11-08 09:13:00,104.045,104.05,104.0,104.02,591000000.0
2007-11-08 09:14:00,104.02,104.08,104.01,104.065,861400000.0
2007-11-08 09:15:00,104.065,104.09,104.055,104.09,670800000.0
2007-11-08 09:16:00,104.095,104.11,104.075,104.09,975400000.0
2007-11-08 09:17:00,104.09,104.09,104.055,104.08,707000000.0
2007-11-08 09:18:00,104.085,104.11,104.03,104.045,608400000.0
2007-11-08 09:19:00,104.04,104.07,103.99,104.01,1119099995.0
2007-11-08 09:20:00,104.025,104.105,103.995,104.09,769400000.0
2007-11-08 09:21:00,104.09,104.1,104.025,104.1,610400000.0
2007-11-08 09:22:00,104.095,104.1,104.02,104.03,789500000.0
2007-11-08 09:23:00,104.03,104.06,103.92,103.92,716400000.0
2007-11-08 09:24:00,103.915,103.96,103.91,103.96,514899997.0
2007-11-08 09:25:00,103.965,103.965,103.9,103.905,570100002.0
2007-11-08 09:26:00,103.905,103.92,103.855,103.855,744199997.0
2007-11-08 09:27:00,103.86,103.86,103.825,103.85,922299997.0
2007-11-08 09:28:00,103.85,103.99,103.83,103.965,732200000.0
2007-11-08 09:29:00,103.955,103.955,103.85,103.87,1057700003.0
2007-11-08 09:30:00,103.87,103.94,103.86,103.925,969100002.0
2007-11-08 09:31:00,103.925,103.93,103.885,103.885,968800003.0
2007-11-08 09:32:00,103.88,103.935,103.87,103.87,1261900000.0
2007-11-08 09:33:00,103.87,103.91,103.87,103.91,934900000.0
2007-11-08 09:34:00,103.9,103.92,103.88,103.92,832000000.0
2007-11-08 09:35:00,103.92,103.96,103.915,103.94,317400000.0
2007-11-08 09:36:00,103.945,103.95,103.895,103.905,435299997.0
2007-11-08 09:37:00,103.915,103.96,103.89,103.945,1401699983.0
2007-11-08 09:38:00,103.945,103.955,103.915,103.925,419999999.0
2007-11-08 09:39:00,103.93,103.96,103.91,103.95,841700000.0
2007-11-08 09:40:00,103.95,103.965,103.935,103.955,736899998.0
2007-11-08 09:41:00,103.965,103.975,103.96,103.97,710000000.0
2007-11-08 09:42:00,103.97,103.97,103.92,103.92,436000000.0
2007-11-08 09:43:00,103.92,103.95,103.89,103.95,816000002.0
2007-11-08 09:44:00,103.95,103.96,103.905,103.92,558400000.0
2007-11-08 09:45:00,103.925,103.93,103.89,103.905,902699999.0
2007-11-08 09:46:00,103.91,103.965,103.885,103.965,764800000.0
2007-11-08 09:47:00,103.965,103.97,103.935,103.955,289600000.0
2007-11-08 09:48:00,103.955,103.975,103.94,103.945,258399998.0
2007-11-08 09:49:00,103.955,104.005,103.945,103.995,715100001.0
2007-11-08 09:50:00,103.995,104.055,103.995,104.055,619200000.0
2007-11-08 09:51:00,104.055,104.12,104.025,104.065,545600000.0
2007-11-08 09:52:00,104.065,104.095,104.045,104.08,621500000.0
2007-11-08 09:53:00,104.085,104.1,104.075,104.09,236800000.0
2007-11-08 09:54:00,104.09,104.09,104.065,104.08,232800000.0
2007-11-08 09:55:00,104.08,104.08,104.04,104.08,499200001.0
2007-11-08 09:56:00,104.08,104.08,104.04,104.07,180000000.0
2007-11-08 09:57:00,104.07,104.07,103.965,103.965,635600008.0
2007-11-08 09:58:00,103.955,104.015,103.895,104.015,469600000.0
2007-11-08 09:59:00,104.015,104.02,103.91,103.91,1027400002.0
2007-11-08 10:00:00,103.91,103.945,103.88,103.94,580799998.0
2007-11-08 10:01:00,103.935,104.005,103.935,103.975,304800000.0
2007-11-08 10:02:00,103.975,103.99,103.945,103.965,609500002.0
2007-11-08 10:03:00,103.965,104.03,103.965,104.03,497000000.0
2007-11-08 10:04:00,104.03,104.075,104.03,104.055,557600000.0
2007-11-08 10:05:00,104.055,104.055,104.005,104.015,629800000.0
2007-11-08 10:06:00,104.015,104.05,104.005,104.035,556000002.0
2007-11-08 10:07:00,104.035,104.12,104.035,104.105,551500000.0
2007-11-08 10:08:00,104.105,104.165,104.105,104.135,947800000.0
2007-11-08 10:09:00,104.135,104.155,104.125,104.155,505700000.0
2007-11-08 10:10:00,104.155,104.165,104.12,104.14,487700000.0
2007-11-08 10:11:00,104.14,104.145,104.095,104.105,665100011.0
2007-11-08 10:12:00,104.105,104.14,104.07,104.14,431500000.0
2007-11-08 10:13:00,104.14,104.2,104.105,104.195,379500000.0
2007-11-08 10:14:00,104.195,104.35,104.195,104.35,726500004.0
2007-11-08 10:15:00,104.35,104.52,104.345,104.43,861399999.0
2007-11-08 10:16:00,104.43,104.445,104.405,104.405,927000000.0
2007-11-08 10:17:00,104.405,104.425,104.32,104.335,1075300000.0
2007-11-08 10:18:00,104.335,104.345,104.305,104.335,1534300010.0
2007-11-08 10:19:00,104.335,104.36,104.315,104.325,835500008.0
2007-11-08 10:20:00,104.32,104.375,104.32,104.355,922900009.0
2007-11-08 10:21:00,104.355,104.385,104.325,104.325,1203699996.0
2007-11-08 10:22:00,104.325,104.36,104.305,104.335,1249700001.0
2007-11-08 10:23:00,104.335,104.35,104.31,104.32,669100000.0
2007-11-08 10:24:00,104.315,104.36,104.31,104.325,204800000.0
2007-11-08 10:25:00,104.335,104.335,104.245,104.26,540300001.0
2007-11-08 10:26:00,104.26,104.295,104.26,104.285,383100000.0
2007-11-08 10:27:00,104.285,104.32,104.285,104.3,423900000.0
2007-11-08 10:28:00,104.3,104.3,104.225,104.225,202500000.0
2007-11-08 10:29:00,104.225,104.25,104.185,104.195,678400000.0
2007-11-08 10:30:00,104.195,104.205,104.17,104.195,620800000.0
2007-11-08 10:31:00,104.195,104.205,104.175,104.195,326400000.0
2007-11-08 10:32:00,104.195,104.21,104.165,104.175,718099999.0
2007-11-08 10:33:00,104.175,104.195,104.16,104.175,493399999.0
2007-11-08 10:34:00,104.175,104.19,104.16,104.19,420000000.0
2007-11-08 10:35:00,104.19,104.24,104.175,104.2,608800007.0
2007-11-08 10:36:00,104.2,104.285,104.2,104.26,802699997.0
2007-11-08 10:37:00,104.26,104.29,104.245,104.245,573200000.0
2007-11-08 10:38:00,104.245,104.285,104.235,104.285,948499998.0
2007-11-08 10:39:00,104.285,104.335,104.285,104.33,227200000.0
2007-11-08 10:40:00,104.33,104.345,104.33,104.34,351200000.0
2007-11-08 10:41:00,104.335,104.34,104.295,104.31,412000000.0
2007-11-08 10:42:00,104.31,104.31,104.28,104.295,362899999.0
2007-11-08 10:43:00,104.295,104.295,104.245,104.25,263800000.0
2007-11-08 10:44:00,104.25,104.28,104.235,104.255,297800001.0
2007-11-08 10:45:00,104.265,104.29,104.255,104.28,556599991.0
2007-11-08 10:46:00,104.28,104.305,104.27,104.295,525100000.0
2007-11-08 10:47:00,104.295,104.295,104.27,104.29,276000000.0
2007-11-08 10:48:00,104.29,104.34,104.29,104.34,184000000.0
2007-11-08 10:49:00,104.34,104.39,104.325,104.385,758100000.0
2007-11-08 10:50:00,104.385,104.455,104.375,104.425,639700000.0
2007-11-08 10:51:00,104.425,104.45,104.405,104.44,612000000.0
2007-11-08 10:52:00,104.44,104.44,104.415,104.43,558199999.0
2007-11-08 10:53:00,104.43,104.455,104.425,104.435,383200000.0
2007-11-08 10:54:00,104.44,104.47,104.43,104.455,248800000.0
2007-11-08 10:55:00,104.465,104.5,104.455,104.49,365600001.0
2007-11-08 10:56:00,104.49,104.54,104.48,104.54,608499989.0
2007-11-08 10:57:00,104.55,104.635,104.55,104.595,886400000.0
2007-11-08 10:58:00,104.595,104.67,104.59,104.665,1055099997.0
2007-11-08 10:59:00,104.67,104.735,104.655,104.69,756800000.0
2007-11-08 11:00:00,104.69,104.7,104.665,104.7,800100000.0
2007-11-08 11:01:00,104.695,104.845,104.67,104.83,884000001.0
2007-11-08 11:02:00,104.835,104.865,104.815,104.815,689200000.0
2007-11-08 11:03:00,104.815,104.82,104.78,104.82,308000000.0
2007-11-08 11:04:00,104.82,104.82,104.775,104.79,454400000.0
2007-11-08 11:05:00,104.79,104.81,104.725,104.74,796800000.0
2007-11-08 11:06:00,104.74,104.755,104.72,104.735,519900000.0
2007-11-08 11:07:00,104.735,104.745,104.715,104.725,368800000.0
2007-11-08 11:08:00,104.725,104.725,104.675,104.705,588900000.0
2007-11-08 11:09:00,104.705,104.735,104.695,104.725,516000000.0
2007-11-08 11:10:00,104.725,104.785,104.715,104.755,728999999.0
2007-11-08 11:11:00,104.755,104.765,104.745,104.765,391500000.0
2007-11-08 11:12:00,104.775,104.795,104.71,104.78,1030500000.0
2007-11-08 11:13:00,104.785,104.79,104.765,104.775,389499998.0
2007-11-08 11:14:00,104.775,104.79,104.775,104.78,423600000.0
2007-11-08 11:15:00,104.78,104.84,104.78,104.805,489500000.0
2007-11-08 11:16:00,104.805,104.815,104.77,104.79,653800001.0
2007-11-08 11:17:00,104.78,104.785,104.735,104.74,638900000.0
2007-11-08 11:18:00,104.74,104.765,104.735,104.755,426100000.0
2007-11-08 11:19:00,104.745,104.76,104.715,104.76,452899998.0
2007-11-08 11:20:00,104.76,104.78,104.735,104.755,606400000.0
2007-11-08 11:21:00,104.75,104.755,104.7,104.7,411300000.0
2007-11-08 11:22:00,104.705,104.74,104.695,104.705,722400000.0
2007-11-08 11:23:00,104.705,104.735,104.665,104.725,578400000.0
2007-11-08 11:24:00,104.725,104.745,104.705,104.72,969600000.0
2007-11-08 11:25:00,104.72,104.805,104.715,104.795,590300000.0
2007-11-08 11:26:00,104.795,104.8,104.715,104.735,797700000.0
2007-11-08 11:27:00,104.735,104.735,104.705,104.72,702000001.0
2007-11-08 11:28:00,104.72,104.74,104.695,104.74,447600000.0
2007-11-08 11:29:00,104.74,104.78,104.74,104.77,353500000.0
2007-11-08 11:30:00,104.77,104.84,104.745,104.825,759899998.0
2007-11-08 11:31:00,104.82,104.85,104.81,104.84,453299998.0
2007-11-08 11:32:00,104.84,104.88,104.825,104.835,404000000.0
2007-11-08 11:33:00,104.835,104.86,104.815,104.86,394200000.0
2007-11-08 11:34:00,104.86,104.87,104.805,104.81,271500000.0
2007-11-08 11:35:00,104.81,104.81,104.775,104.795,691700000.0
2007-11-08 11:36:00,104.795,104.795,104.67,104.715,932900001.0
2007-11-08 11:37:00,104.715,104.72,104.675,104.685,852599999.0
2007-11-08 11:38:00,104.685,104.695,104.675,104.695,524800000.0
2007-11-08 11:39:00,104.685,104.705,104.66,104.665,976100003.0
2007-11-08 11:40:00,104.665,104.71,104.655,104.685,544900000.0
2007-11-08 11:41:00,104.685,104.685,104.65,104.665,433800000.0
2007-11-08 11:42:00,104.665,104.665,104.645,104.645,739200000.0
2007-11-08 11:43:00,104.645,104.67,104.605,104.605,522500002.0
2007-11-08 11:44:00,104.605,104.695,104.595,104.675,312800000.0
2007-11-08 11:45:00,104.675,104.74,104.675,104.725,293799996.0
2007-11-08 11:46:00,104.72,104.72,104.695,104.715,659700000.0
2007-11-08 11:47:00,104.715,104.73,104.715,104.715,499200000.0
2007-11-08 11:48:00,104.715,104.755,104.69,104.75,965600000.0
2007-11-08 11:49:00,104.755,104.795,104.74,104.765,903400000.0
2007-11-08 11:50:00,104.765,104.79,104.765,104.77,373600000.0
2007-11-08 11:51:00,104.77,104.77,104.745,104.765,289600000.0
2007-11-08 11:52:00,104.765,104.765,104.735,104.755,389600000.0
2007-11-08 11:53:00,104.765,104.765,104.735,104.745,199200000.0
2007-11-08 11:54:00,104.745,104.775,104.745,104.755,189600000.0
2007-11-08 11:55:00,104.755,104.755,104.685,104.685,753200000.0
2007-11-08 11:56:00,104.685,104.72,104.655,104.675,884500000.0
2007-11-08 11:57:00,104.675,104.715,104.645,104.645,1048800001.0
2007-11-08 11:58:00,104.645,104.68,104.645,104.665,358400002.0
2007-11-08 11:59:00,104.665,104.665,104.64,104.655,542399990.0
2007-11-08 12:00:00,104.655,104.715,104.645,104.695,505299999.0
2007-11-08 12:01:00,104.695,104.735,104.695,104.725,858599994.0
2007-11-08 12:02:00,104.715,104.73,104.68,104.685,454400003.0
2007-11-08 12:03:00,104.685,104.705,104.67,104.685,723800000.0
2007-11-08 12:04:00,104.685,104.745,104.685,104.745,604700000.0
2007-11-08 12:05:00,104.745,104.805,104.745,104.785,829899998.0
2007-11-08 12:06:00,104.785,104.89,104.785,104.87,459100000.0
2007-11-08 12:07:00,104.87,104.875,104.775,104.785,423200000.0
2007-11-08 12:08:00,104.785,104.825,104.78,104.795,420500000.0
2007-11-08 12:09:00,104.8,104.82,104.795,104.8,554800000.0
2007-11-08 12:10:00,104.8,104.825,104.8,104.825,388800000.0
2007-11-08 12:11:00,104.83,104.845,104.82,104.83,371500000.0
2007-11-08 12:12:00,104.83,104.83,104.735,104.735,510200000.0
2007-11-08 12:13:00,104.735,104.745,104.695,104.715,817299998.0
2007-11-08 12:14:00,104.715,104.765,104.705,104.745,1165699999.0
2007-11-08 12:15:00,104.745,104.805,104.715,104.795,711699999.0
2007-11-08 12:16:00,104.795,104.86,104.765,104.84,544500000.0
2007-11-08 12:17:00,104.84,104.84,104.82,104.83,409200000.0
2007-11-08 12:18:00,104.83,104.83,104.795,104.825,700899997.0
2007-11-08 12:19:00,104.825,104.865,104.825,104.835,268000000.0
2007-11-08 12:20:00,104.835,104.85,104.825,104.84,337999998.0
2007-11-08 12:21:00,104.845,104.855,104.815,104.84,356800000.0
2007-11-08 12:22:00,104.84,104.85,104.805,104.815,419100000.0
2007-11-08 12:23:00,104.815,104.825,104.795,104.815,629299999.0
2007-11-08 12:24:00,104.82,104.865,104.79,104.85,694199994.0
2007-11-08 12:25:00,104.85,104.86,104.835,104.86,261500000.0
2007-11-08 12:26:00,104.86,104.87,104.845,104.865,475500000.0
2007-11-08 12:27:00,104.865,104.865,104.84,104.845,237800002.0
2007-11-08 12:28:00,104.845,104.86,104.83,104.855,221100003.0
2007-11-08 12:29:00,104.855,104.865,104.835,104.845,125600000.0
2007-11-08 12:30:00,104.845,104.85,104.825,104.835,385600000.0
2007-11-08 12:31:00,104.835,104.845,104.815,104.83,495200000.0
2007-11-08 12:32:00,104.83,104.835,104.82,104.825,310800000.0
2007-11-08 12:33:00,104.825,104.85,104.815,104.85,292000000.0
2007-11-08 12:34:00,104.85,104.875,104.83,104.855,571000000.0
2007-11-08 12:35:00,104.855,104.855,104.805,104.83,691999995.0
2007-11-08 12:36:00,104.83,104.845,104.825,104.835,129600000.0
2007-11-08 12:37:00,104.835,104.835,104.825,104.835,56000000.0
2007-11-08 12:38:00,104.825,104.83,104.805,104.825,456799996.0
2007-11-08 12:39:00,104.825,104.84,104.77,104.785,1112099986.0
2007-11-08 12:40:00,104.785,104.795,104.77,104.77,285500000.0
2007-11-08 12:41:00,104.775,104.785,104.77,104.775,241600000.0
2007-11-08 12:42:00,104.775,104.775,104.765,104.775,312300000.0
2007-11-08 12:43:00,104.775,104.775,104.75,104.775,351800000.0
2007-11-08 12:44:00,104.775,104.775,104.74,104.755,348400000.0
2007-11-08 12:45:00,104.745,104.775,104.735,104.775,454800000.0
2007-11-08 12:46:00,104.775,104.83,104.775,104.815,293800000.0
2007-11-08 12:47:00,104.815,104.815,104.755,104.755,240800000.0
2007-11-08 12:48:00,104.755,104.77,104.755,104.76,166400000.0
2007-11-08 12:49:00,104.745,104.745,104.72,104.74,506200000.0
2007-11-08 12:50:00,104.74,104.75,104.615,104.62,644200000.0
2007-11-08 12:51:00,104.62,104.675,104.61,104.655,841400002.0
2007-11-08 12:52:00,104.655,104.705,104.655,104.695,348800000.0
2007-11-08 12:53:00,104.695,104.705,104.685,104.695,148800000.0
2007-11-08 12:54:00,104.695,104.72,104.675,104.675,284000000.0
2007-11-08 12:55:00,104.675,104.705,104.625,104.705,317700000.0
2007-11-08 12:56:00,104.705,104.775,104.705,104.755,201000000.0
2007-11-08 12:57:00,104.755,104.845,104.755,104.825,655399999.0
2007-11-08 12:58:00,104.82,104.83,104.79,104.815,733200000.0
2007-11-08 12:59:00,104.815,104.815,104.725,104.735,422400000.0
2007-11-08 13:00:00,104.735,104.805,104.735,104.805,531200000.0
2007-11-08 13:01:00,104.805,104.825,104.795,104.795,269600000.0
2007-11-08 13:02:00,104.795,104.915,104.795,104.905,448800000.0
2007-11-08 13:03:00,104.905,104.905,104.85,104.865,468000000.0
2007-11-08 13:04:00,104.865,104.875,104.85,104.875,283200000.0
2007-11-08 13:05:00,104.875,104.895,104.865,104.895,380000000.0
2007-11-08 13:06:00,104.895,104.93,104.88,104.93,450899999.0
2007-11-08 13:07:00,104.93,104.99,104.925,104.985,217900000.0
2007-11-08 13:08:00,104.985,105.07,104.985,105.005,701700000.0
2007-11-08 13:09:00,105.005,105.04,104.99,105.025,884800000.0
2007-11-08 13:10:00,105.025,105.035,104.995,104.995,780800000.0
2007-11-08 13:11:00,104.995,104.995,104.965,104.995,744499997.0
2007-11-08 13:12:00,105.005,105.03,104.99,105.02,728500004.0
2007-11-08 13:13:00,105.02,105.02,105.005,105.005,331200000.0
2007-11-08 13:14:00,105.01,105.02,105.0,105.01,445200001.0
2007-11-08 13:15:00,105.01,105.02,104.995,104.995,411000000.0
2007-11-08 13:16:00,105.0,105.01,104.99,105.0,190800000.0
2007-11-08 13:17:00,105.0,105.0,104.975,104.995,417000001.0
2007-11-08 13:18:00,104.995,105.075,104.985,105.075,794700002.0
2007-11-08 13:19:00,105.075,105.1,105.05,105.07,654200000.0
2007-11-08 13:20:00,105.075,105.105,105.065,105.085,698700000.0
2007-11-08 13:21:00,105.085,105.105,105.065,105.095,628800000.0
2007-11-08 13:22:00,105.095,105.095,105.04,105.055,678100000.0
2007-11-08 13:23:00,105.05,105.08,105.04,105.075,415700000.0
2007-11-08 13:24:00,105.075,105.1,105.065,105.075,365600000.0
2007-11-08 13:25:00,105.075,105.075,105.055,105.055,258400000.0
2007-11-08 13:26:00,105.055,105.065,105.035,105.065,434100003.0
2007-11-08 13:27:00,105.055,105.065,105.035,105.065,195200001.0
2007-11-08 13:28:00,105.075,105.075,105.045,105.065,428799999.0
2007-11-08 13:29:00,105.065,105.13,105.065,105.105,675200000.0
2007-11-08 13:30:00,105.105,105.155,105.105,105.11,378400000.0
2007-11-08 13:31:00,105.115,105.125,105.095,105.125,492200000.0
2007-11-08 13:32:00,105.125,105.25,105.105,105.23,501800000.0
2007-11-08 13:33:00,105.23,105.255,105.195,105.215,1291099998.0
2007-11-08 13:34:00,105.21,105.245,105.16,105.16,805300001.0
2007-11-08 13:35:00,105.16,105.17,105.135,105.17,295700000.0
2007-11-08 13:36:00,105.17,105.17,105.145,105.15,271500000.0
2007-11-08 13:37:00,105.15,105.165,105.14,105.155,202900000.0
2007-11-08 13:38:00,105.155,105.21,105.15,105.16,370600000.0
2007-11-08 13:39:00,105.165,105.17,105.15,105.155,360800000.0
2007-11-08 13:40:00,105.155,105.155,105.135,105.14,304900000.0
2007-11-08 13:41:00,105.14,105.14,105.085,105.09,345350000.0
2007-11-08 13:42:00,105.09,105.09,105.08,105.085,150600000.0
2007-11-08 13:43:00,105.085,105.115,105.08,105.115,154600000.0
2007-11-08 13:44:00,105.115,105.135,105.11,105.12,387200000.0
2007-11-08 13:45:00,105.125,105.135,105.115,105.135,360100000.0
2007-11-08 13:46:00,105.135,105.155,105.12,105.135,338500000.0
2007-11-08 13:47:00,105.135,105.195,105.125,105.185,316800001.0
2007-11-08 13:48:00,105.185,105.215,105.185,105.205,400800000.0
2007-11-08 13:49:00,105.205,105.21,105.185,105.19,354500000.0
2007-11-08 13:50:00,105.19,105.26,105.18,105.25,397400000.0
2007-11-08 13:51:00,105.26,105.36,105.245,105.345,813600000.0
2007-11-08 13:52:00,105.35,105.465,105.335,105.445,715200000.0
2007-11-08 13:53:00,105.445,105.505,105.43,105.455,1162700001.0
2007-11-08 13:54:00,105.455,105.505,105.445,105.465,629100001.0
2007-11-08 13:55:00,105.465,105.465,105.395,105.395,749600001.0
2007-11-08 13:56:00,105.395,105.445,105.36,105.445,532000000.0
2007-11-08 13:57:00,105.435,105.45,105.38,105.385,626100001.0
2007-11-08 13:58:00,105.385,105.395,105.34,105.38,679800001.0
2007-11-08 13:59:00,105.38,105.445,105.38,105.405,452400008.0
2007-11-08 14:00:00,105.405,105.405,105.32,105.365,630400000.0
2007-11-08 14:01:00,105.365,105.415,105.35,105.41,401800000.0
2007-11-08 14:02:00,105.41,105.45,105.375,105.385,830300003.0
2007-11-08 14:03:00,105.375,105.395,105.32,105.325,533600002.0
2007-11-08 14:04:00,105.325,105.39,105.32,105.375,557899996.0
2007-11-08 14:05:00,105.375,105.39,105.31,105.31,229500000.0
2007-11-08 14:06:00,105.31,105.31,105.26,105.305,547700000.0
2007-11-08 14:07:00,105.305,105.305,105.215,105.24,371799997.0
2007-11-08 14:08:00,105.24,105.25,105.215,105.215,224900000.0
2007-11-08 14:09:00,105.22,105.22,105.175,105.18,175400000.0
2007-11-08 14:10:00,105.18,105.205,105.18,105.2,116300000.0
2007-11-08 14:11:00,105.2,105.265,105.2,105.255,319000000.0
2007-11-08 14:12:00,105.26,105.29,105.255,105.28,730900008.0
2007-11-08 14:13:00,105.28,105.31,105.275,105.3,178700000.0
2007-11-08 14:14:00,105.3,105.48,105.3,105.48,527200000.0
2007-11-08 14:15:00,105.48,105.485,105.37,105.415,820500000.0
2007-11-08 14:16:00,105.415,105.415,105.35,105.35,706300001.0
2007-11-08 14:17:00,105.35,105.415,105.34,105.415,908500000.0
2007-11-08 14:18:00,105.415,105.415,105.35,105.35,956400001.0
2007-11-08 14:19:00,105.35,105.365,105.325,105.355,675700001.0
2007-11-08 14:20:00,105.355,105.385,105.34,105.34,522200000.0
2007-11-08 14:21:00,105.355,105.375,105.335,105.365,854900002.0
2007-11-08 14:22:00,105.355,105.365,105.345,105.35,773100002.0
2007-11-08 14:23:00,105.35,105.395,105.35,105.37,905700007.0
2007-11-08 14:24:00,105.37,105.43,105.36,105.425,867350006.0
2007-11-08 14:25:00,105.425,105.455,105.415,105.435,329100000.0
2007-11-08 14:26:00,105.435,105.51,105.425,105.485,424600000.0
2007-11-08 14:27:00,105.48,105.5,105.465,105.475,319700000.0
2007-11-08 14:28:00,105.475,105.51,105.475,105.48,267700000.0
2007-11-08 14:29:00,105.475,105.48,105.41,105.44,713199999.0
2007-11-08 14:30:00,105.44,105.44,105.415,105.42,446900000.0
2007-11-08 14:31:00,105.415,105.48,105.415,105.46,728299998.0
2007-11-08 14:32:00,105.46,105.46,105.44,105.44,249600000.0
2007-11-08 14:33:00,105.44,105.44,105.395,105.405,247200000.0
2007-11-08 14:34:00,105.405,105.425,105.305,105.325,469600004.0
2007-11-08 14:35:00,105.325,105.33,105.28,105.305,596500001.0
2007-11-08 14:36:00,105.3,105.3,105.275,105.295,781900000.0
2007-11-08 14:37:00,105.295,105.32,105.295,105.315,75200000.0
2007-11-08 14:38:00,105.315,105.315,105.295,105.31,328800000.0
2007-11-08 14:39:00,105.31,105.32,105.275,105.28,385600000.0
2007-11-08 14:40:00,105.28,105.305,105.28,105.295,257600000.0
2007-11-08 14:41:00,105.295,105.305,105.265,105.27,252800000.0
2007-11-08 14:42:00,105.27,105.29,105.165,105.165,468900000.0
2007-11-08 14:43:00,105.16,105.165,105.055,105.12,662199998.0
2007-11-08 14:44:00,105.12,105.165,105.105,105.12,535700000.0
2007-11-08 14:45:00,105.115,105.135,105.095,105.13,423800000.0
2007-11-08 14:46:00,105.13,105.145,105.105,105.135,916100013.0
2007-11-08 14:47:00,105.135,105.185,105.135,105.175,957200000.0
2007-11-08 14:48:00,105.175,105.205,105.14,105.175,933099999.0
2007-11-08 14:49:00,105.175,105.18,105.125,105.155,571000000.0
2007-11-08 14:50:00,105.155,105.165,105.115,105.115,571600000.0
2007-11-08 14:51:00,105.105,105.15,105.105,105.14,855300000.0
2007-11-08 14:52:00,105.14,105.15,105.12,105.13,341200000.0
2007-11-08 14:53:00,105.13,105.145,105.1,105.145,379199999.0
2007-11-08 14:54:00,105.145,105.185,105.135,105.175,319900000.0
2007-11-08 14:55:00,105.175,105.21,105.175,105.195,622800003.0
2007-11-08 14:56:00,105.195,105.195,105.175,105.175,280000000.0
2007-11-08 14:57:00,105.175,105.185,105.145,105.155,488000000.0
2007-11-08 14:58:00,105.155,105.155,105.1,105.1,643299999.0
2007-11-08 14:59:00,105.1,105.12,105.07,105.075,290200000.0
2007-11-08 15:00:00,105.075,105.095,105.055,105.075,386400002.0
2007-11-08 15:01:00,105.075,105.095,105.025,105.05,584800000.0
2007-11-08 15:02:00,105.05,105.06,105.04,105.05,268000000.0
2007-11-08 15:03:00,105.05,105.06,105.04,105.06,305400000.0
2007-11-08 15:04:00,105.06,105.075,105.03,105.06,884100000.0
2007-11-08 15:05:00,105.065,105.08,105.03,105.07,579700000.0
2007-11-08 15:06:00,105.07,105.095,105.065,105.095,351000000.0
2007-11-08 15:07:00,105.095,105.095,105.065,105.075,321400000.0
2007-11-08 15:08:00,105.075,105.085,105.025,105.025,390900000.0
2007-11-08 15:09:00,105.03,105.08,105.025,105.055,673500000.0
2007-11-08 15:10:00,105.055,105.085,105.035,105.085,509600000.0
2007-11-08 15:11:00,105.085,105.095,105.075,105.09,557100001.0
2007-11-08 15:12:00,105.09,105.115,105.075,105.105,575449999.0
2007-11-08 15:13:00,105.105,105.125,105.09,105.115,684950000.0
2007-11-08 15:14:00,105.115,105.125,105.1,105.12,360500000.0
2007-11-08 15:15:00,105.12,105.14,105.1,105.135,463000000.0
2007-11-08 15:16:00,105.135,105.14,105.11,105.115,298200000.0
2007-11-08 15:17:00,105.115,105.125,105.11,105.115,472000000.0
2007-11-08 15:18:00,105.115,105.125,105.1,105.105,729700000.0
2007-11-08 15:19:00,105.105,105.105,105.05,105.055,468800000.0
2007-11-08 15:20:00,105.065,105.065,105.03,105.05,744000000.0
2007-11-08 15:21:00,105.055,105.055,105.025,105.035,678100000.0
2007-11-08 15:22:00,105.035,105.035,104.995,104.995,455200000.0
2007-11-08 15:23:00,104.995,105.015,104.985,104.995,367000000.0
2007-11-08 15:24:00,104.99,105.0,104.975,104.975,233600000.0
2007-11-08 15:25:00,104.98,104.98,104.925,104.945,380900001.0
2007-11-08 15:26:00,104.945,104.945,104.825,104.825,738799998.0
2007-11-08 15:27:00,104.825,104.845,104.78,104.795,573500000.0
2007-11-08 15:28:00,104.795,104.825,104.785,104.81,362899999.0
2007-11-08 15:29:00,104.81,104.81,104.735,104.745,732300001.0
2007-11-08 15:30:00,104.74,104.84,104.735,104.805,687399999.0
2007-11-08 15:31:00,104.81,104.855,104.795,104.855,703400004.0
2007-11-08 15:32:00,104.86,104.895,104.855,104.855,360800000.0
2007-11-08 15:33:00,104.855,104.89,104.855,104.885,239200000.0
2007-11-08 15:34:00,104.885,104.91,104.865,104.885,471600000.0
2007-11-08 15:35:00,104.885,104.95,104.86,104.905,503600001.0
2007-11-08 15:36:00,104.9,104.91,104.835,104.91,626500000.0
2007-11-08 15:37:00,104.91,104.92,104.885,104.905,194000000.0
2007-11-08 15:38:00,104.905,104.91,104.87,104.87,513999999.0
2007-11-08 15:39:00,104.87,104.875,104.805,104.83,661200000.0
2007-11-08 15:40:00,104.83,104.865,104.83,104.86,324800000.0
2007-11-08 15:41:00,104.86,104.86,104.8,104.825,251800000.0
2007-11-08 15:42:00,104.825,104.86,104.8,104.8,399200000.0
2007-11-08 15:43:00,104.8,104.85,104.8,104.81,304500000.0
2007-11-08 15:44:00,104.81,104.88,104.805,104.875,446800000.0
2007-11-08 15:45:00,104.875,104.88,104.815,104.84,145200000.0
2007-11-08 15:46:00,104.84,104.865,104.815,104.865,515800001.0
2007-11-08 15:47:00,104.87,104.88,104.845,104.85,736000001.0
2007-11-08 15:48:00,104.85,104.855,104.805,104.83,440600000.0
2007-11-08 15:49:00,104.83,104.86,104.82,104.84,427000000.0
2007-11-08 15:50:00,104.835,104.88,104.835,104.86,286400000.0
2007-11-08 15:51:00,104.86,104.86,104.805,104.805,266400000.0
2007-11-08 15:52:00,104.805,104.84,104.79,104.825,273200000.0
2007-11-08 15:53:00,104.825,104.85,104.785,104.825,453600000.0
2007-11-08 15:54:00,104.83,104.86,104.805,104.86,206400000.0
2007-11-08 15:55:00,104.86,104.88,104.845,104.855,180800000.0
2007-11-08 15:56:00,104.85,104.855,104.775,104.805,750999998.0
2007-11-08 15:57:00,104.805,104.81,104.745,104.78,279700000.0
2007-11-08 15:58:00,104.78,104.82,104.73,104.775,977249999.0
2007-11-08 15:59:00,104.78,104.83,104.78,104.815,313500000.0
2007-11-08 16:00:00,104.815,104.84,104.815,104.825,358400000.0
2007-11-08 16:01:00,104.825,104.84,104.81,104.84,379600000.0
2007-11-08 16:02:00,104.84,104.86,104.795,104.8,207300000.0
2007-11-08 16:03:00,104.8,104.8,104.76,104.765,358200000.0
2007-11-08 16:04:00,104.775,104.85,104.77,104.805,640399999.0
2007-11-08 16:05:00,104.805,104.82,104.795,104.805,269700000.0
2007-11-08 16:06:00,104.805,104.81,104.785,104.785,354900000.0
2007-11-08 16:07:00,104.785,104.82,104.775,104.82,316600000.0
2007-11-08 16:08:00,104.81,104.835,104.775,104.81,849300000.0
2007-11-08 16:09:00,104.81,104.81,104.77,104.775,499400000.0
2007-11-08 16:10:00,104.775,104.8,104.76,104.785,781400000.0
2007-11-08 16:11:00,104.78,104.825,104.78,104.825,413800000.0
2007-11-08 16:12:00,104.825,104.825,104.785,104.785,252400000.0
2007-11-08 16:13:00,104.785,104.785,104.665,104.705,367199999.0
2007-11-08 16:14:00,104.705,104.71,104.685,104.69,485000000.0
2007-11-08 16:15:00,104.69,104.7,104.64,104.655,491300000.0
2007-11-08 16:16:00,104.655,104.685,104.645,104.66,587700000.0
2007-11-08 16:17:00,104.665,104.67,104.605,104.61,534400000.0
2007-11-08 16:18:00,104.61,104.625,104.58,104.59,703199998.0
2007-11-08 16:19:00,104.59,104.6,104.555,104.575,728700005.0
2007-11-08 16:20:00,104.575,104.575,104.505,104.505,633600000.0
2007-11-08 16:21:00,104.505,104.545,104.505,104.54,386800000.0
2007-11-08 16:22:00,104.54,104.55,104.525,104.535,525900000.0
2007-11-08 16:23:00,104.535,104.59,104.535,104.59,435300000.0
2007-11-08 16:24:00,104.59,104.6,104.565,104.565,320800000.0
2007-11-08 16:25:00,104.565,104.58,104.56,104.575,100200000.0
2007-11-08 16:26:00,104.575,104.63,104.575,104.61,351700000.0
2007-11-08 16:27:00,104.61,104.62,104.58,104.595,850200001.0
2007-11-08 16:28:00,104.595,104.62,104.585,104.62,577200000.0
2007-11-08 16:29:00,104.62,104.64,104.595,104.61,297600000.0
2007-11-08 16:30:00,104.61,104.635,104.595,104.61,639099997.0
2007-11-08 16:31:00,104.61,104.64,104.61,104.64,448800000.0
2007-11-08 16:32:00,104.64,104.725,104.625,104.715,526300001.0
2007-11-08 16:33:00,104.715,104.775,104.695,104.745,832100000.0
2007-11-08 16:34:00,104.745,104.825,104.745,104.81,599600000.0
2007-11-08 16:35:00,104.81,104.88,104.775,104.835,544000000.0
2007-11-08 16:36:00,104.835,104.92,104.825,104.92,619000001.0
2007-11-08 16:37:00,104.925,104.93,104.84,104.85,680800000.0
2007-11-08 16:38:00,104.85,104.87,104.805,104.83,998200002.0
2007-11-08 16:39:00,104.83,104.84,104.71,104.71,1389499997.0
2007-11-08 16:40:00,104.715,104.725,104.585,104.595,887299996.0
2007-11-08 16:41:00,104.585,104.615,104.555,104.585,918899998.0
2007-11-08 16:42:00,104.585,104.685,104.585,104.605,523999998.0
2007-11-08 16:43:00,104.605,104.61,104.545,104.555,797599995.0
2007-11-08 16:44:00,104.555,104.57,104.495,104.51,761699996.0
2007-11-08 16:45:00,104.51,104.51,104.41,104.41,861899996.0
2007-11-08 16:46:00,104.415,104.425,104.375,104.425,1011899997.0
2007-11-08 16:47:00,104.425,104.465,104.405,104.415,725599998.0
2007-11-08 16:48:00,104.415,104.53,104.395,104.475,825000000.0
2007-11-08 16:49:00,104.48,104.505,104.41,104.425,498999998.0
2007-11-08 16:50:00,104.425,104.46,104.405,104.43,446500001.0
2007-11-08 16:51:00,104.43,104.55,104.42,104.535,742250001.0
2007-11-08 16:52:00,104.535,104.59,104.535,104.575,666200000.0
2007-11-08 16:53:00,104.575,104.63,104.54,104.545,372000000.0
2007-11-08 16:54:00,104.545,104.57,104.52,104.55,452000000.0
2007-11-08 16:55:00,104.55,104.56,104.51,104.53,779700000.0
2007-11-08 16:56:00,104.535,104.55,104.515,104.55,662400000.0
2007-11-08 16:57:00,104.55,104.56,104.545,104.56,185600000.0
2007-11-08 16:58:00,104.56,104.6,104.545,104.59,286800000.0
2007-11-08 16:59:00,104.595,104.665,104.585,104.66,541400000.0
2007-11-08 17:00:00,104.66,104.665,104.535,104.575,653200001.0
2007-11-08 17:01:00,104.575,104.58,104.525,104.57,670799998.0
2007-11-08 17:02:00,104.57,104.62,104.555,104.59,593700001.0
2007-11-08 17:03:00,104.59,104.59,104.385,104.385,832099999.0
2007-11-08 17:04:00,104.385,104.49,104.365,104.485,611100002.0
2007-11-08 17:05:00,104.485,104.485,104.36,104.375,1162299981.0
2007-11-08 17:06:00,104.375,104.41,104.305,104.375,526000002.0
2007-11-08 17:07:00,104.375,104.535,104.37,104.475,639300000.0
2007-11-08 17:08:00,104.475,104.63,104.475,104.58,465399999.0
2007-11-08 17:09:00,104.58,104.67,104.575,104.64,777300001.0
2007-11-08 17:10:00,104.63,104.64,104.575,104.605,754499998.0
2007-11-08 17:11:00,104.61,104.63,104.575,104.575,566699998.0
2007-11-08 17:12:00,104.575,104.585,104.545,104.565,503000000.0
2007-11-08 17:13:00,104.565,104.715,104.565,104.715,313999999.0
2007-11-08 17:14:00,104.715,104.715,104.565,104.575,470300000.0
2007-11-08 17:15:00,104.575,104.655,104.575,104.63,423800000.0
2007-11-08 17:16:00,104.63,104.675,104.585,104.665,533700000.0
2007-11-08 17:17:00,104.665,104.68,104.575,104.67,538300000.0
2007-11-08 17:18:00,104.67,104.88,104.66,104.86,534400000.0
2007-11-08 17:19:00,104.86,104.945,104.855,104.91,595900000.0
2007-11-08 17:20:00,104.91,104.975,104.875,104.975,524200000.0
2007-11-08 17:21:00,104.975,105.095,104.945,105.075,434400000.0
2007-11-08 17:22:00,105.075,105.08,104.975,105.005,509600000.0
2007-11-08 17:23:00,105.005,105.01,104.9,104.91,544800000.0
2007-11-08 17:24:00,104.905,104.91,104.805,104.805,483100001.0
2007-11-08 17:25:00,104.805,104.84,104.755,104.755,636000001.0
2007-11-08 17:26:00,104.755,104.81,104.755,104.8,704999997.0
2007-11-08 17:27:00,104.8,104.84,104.79,104.815,334950000.0
2007-11-08 17:28:00,104.815,104.815,104.675,104.675,450650000.0
2007-11-08 17:29:00,104.675,104.745,104.655,104.72,427200000.0
2007-11-08 17:30:00,104.71,104.73,104.63,104.73,327500000.0
2007-11-08 17:31:00,104.73,104.74,104.615,104.63,309300000.0
2007-11-08 17:32:00,104.63,104.69,104.605,104.625,610600000.0
2007-11-08 17:33:00,104.625,104.785,104.62,104.745,527099999.0
2007-11-08 17:34:00,104.735,104.815,104.735,104.8,627299995.0
2007-11-08 17:35:00,104.795,104.84,104.775,104.83,782399991.0
2007-11-08 17:36:00,104.83,104.84,104.775,104.785,516100000.0
2007-11-08 17:37:00,104.785,104.785,104.715,104.73,410400000.0
2007-11-08 17:38:00,104.73,104.78,104.725,104.735,515800000.0
2007-11-08 17:39:00,104.735,104.735,104.645,104.645,526399999.0
2007-11-08 17:40:00,104.655,104.735,104.645,104.735,345500000.0
2007-11-08 17:41:00,104.745,104.775,104.715,104.755,366000000.0
2007-11-08 17:42:00,104.745,104.765,104.685,104.715,634900002.0
2007-11-08 17:43:00,104.715,104.74,104.685,104.705,790200002.0
2007-11-08 17:44:00,104.695,104.76,104.685,104.745,691800001.0
2007-11-08 17:45:00,104.745,104.745,104.65,104.65,777200000.0
2007-11-08 17:46:00,104.655,104.74,104.65,104.695,414899998.0
2007-11-08 17:47:00,104.715,104.77,104.685,104.685,427050000.0
2007-11-08 17:48:00,104.685,104.73,104.655,104.675,320000000.0
2007-11-08 17:49:00,104.675,104.74,104.675,104.73,372600001.0
2007-11-08 17:50:00,104.73,104.745,104.67,104.68,210700000.0
2007-11-08 17:51:00,104.68,104.76,104.68,104.735,344000000.0
2007-11-08 17:52:00,104.735,104.79,104.715,104.79,175400000.0
2007-11-08 17:53:00,104.79,104.8,104.725,104.76,392600000.0
2007-11-08 17:54:00,104.76,104.77,104.735,104.77,306100000.0
2007-11-08 17:55:00,104.775,104.825,104.765,104.81,398200000.0
2007-11-08 17:56:00,104.81,104.81,104.73,104.76,386000000.0
2007-11-08 17:57:00,104.76,104.77,104.665,104.69,621700000.0
2007-11-08 17:58:00,104.69,104.705,104.665,104.67,215300000.0
2007-11-08 17:59:00,104.67,104.74,104.67,104.71,371900000.0
2007-11-08 18:00:00,104.71,104.76,104.7,104.74,609099998.0
2007-11-08 18:01:00,104.735,104.77,104.7,104.71,475899999.0
2007-11-08 18:02:00,104.71,104.73,104.69,104.715,207700000.0
2007-11-08 18:03:00,104.715,104.735,104.665,104.7,347200001.0
2007-11-08 18:04:00,104.705,104.72,104.68,104.69,422100000.0
2007-11-08 18:05:00,104.69,104.71,104.62,104.66,577500001.0
2007-11-08 18:06:00,104.655,104.66,104.59,104.63,206200000.0
2007-11-08 18:07:00,104.63,104.665,104.625,104.635,287800000.0
2007-11-08 18:08:00,104.635,104.69,104.605,104.605,388400000.0
2007-11-08 18:09:00,104.605,104.67,104.595,104.595,385800000.0
2007-11-08 18:10:00,104.605,104.63,104.575,104.6,667300000.0
2007-11-08 18:11:00,104.6,104.71,104.595,104.695,297199999.0
2007-11-08 18:12:00,104.7,104.76,104.695,104.725,321299999.0
2007-11-08 18:13:00,104.73,104.745,104.695,104.745,606300000.0
2007-11-08 18:14:00,104.745,104.745,104.675,104.675,315200000.0
2007-11-08 18:15:00,104.675,104.815,104.675,104.805,551999999.0
2007-11-08 18:16:00,104.805,104.82,104.755,104.81,565000000.0
2007-11-08 18:17:00,104.81,104.835,104.78,104.795,392000000.0
2007-11-08 18:18:00,104.8,104.815,104.795,104.81,260300000.0
2007-11-08 18:19:00,104.81,104.82,104.785,104.79,240800000.0
2007-11-08 18:20:00,104.79,104.795,104.71,104.71,670100001.0
2007-11-08 18:21:00,104.72,104.765,104.71,104.74,674900000.0
2007-11-08 18:22:00,104.73,104.755,104.655,104.66,746800001.0
2007-11-08 18:23:00,104.66,104.66,104.575,104.62,539200000.0
2007-11-08 18:24:00,104.62,104.66,104.61,104.61,572000000.0
2007-11-08 18:25:00,104.61,104.655,104.61,104.635,497300001.0
2007-11-08 18:26:00,104.63,104.65,104.57,104.57,419299999.0
2007-11-08 18:27:00,104.57,104.625,104.555,104.62,1127100012.0
2007-11-08 18:28:00,104.62,104.64,104.605,104.62,315899998.0
2007-11-08 18:29:00,104.615,104.64,104.595,104.605,416600000.0
2007-11-08 18:30:00,104.605,104.66,104.605,104.645,563799988.0
2007-11-08 18:31:00,104.64,104.67,104.635,104.65,259200000.0
2007-11-08 18:32:00,104.645,104.67,104.64,104.65,162600001.0
2007-11-08 18:33:00,104.65,104.675,104.62,104.625,275400000.0
2007-11-08 18:34:00,104.625,104.64,104.61,104.61,238800000.0
2007-11-08 18:35:00,104.61,104.62,104.58,104.59,316000000.0
2007-11-08 18:36:00,104.59,104.59,104.535,104.54,327200000.0
2007-11-08 18:37:00,104.54,104.56,104.525,104.525,419499996.0
2007-11-08 18:38:00,104.525,104.56,104.505,104.545,489600000.0
2007-11-08 18:39:00,104.545,104.545,104.465,104.465,397599995.0
2007-11-08 18:40:00,104.465,104.52,104.45,104.465,460000000.0
2007-11-08 18:41:00,104.465,104.47,104.4,104.4,479100000.0
2007-11-08 18:42:00,104.395,104.5,104.385,104.485,574400000.0
2007-11-08 18:43:00,104.485,104.505,104.455,104.495,351400000.0
2007-11-08 18:44:00,104.495,104.575,104.48,104.545,494400001.0
2007-11-08 18:45:00,104.545,104.575,104.52,104.545,783000007.0
2007-11-08 18:46:00,104.55,104.57,104.54,104.545,468100000.0
2007-11-08 18:47:00,104.545,104.575,104.525,104.54,462800000.0
2007-11-08 18:48:00,104.54,104.54,104.39,104.415,618300001.0
2007-11-08 18:49:00,104.425,104.445,104.375,104.375,395400000.0
2007-11-08 18:50:00,104.375,104.4,104.34,104.355,254400000.0
2007-11-08 18:51:00,104.355,104.355,104.27,104.275,204500000.0
2007-11-08 18:52:00,104.28,104.305,104.245,104.29,431800000.0
2007-11-08 18:53:00,104.29,104.34,104.255,104.31,461600000.0
2007-11-08 18:54:00,104.305,104.32,104.255,104.255,742900001.0
2007-11-08 18:55:00,104.255,104.28,104.245,104.255,453500000.0
2007-11-08 18:56:00,104.255,104.34,104.245,104.33,612000001.0
2007-11-08 18:57:00,104.325,104.35,104.28,104.315,427400000.0
2007-11-08 18:58:00,104.315,104.33,104.28,104.3,261600000.0
2007-11-08 18:59:00,104.3,104.38,104.27,104.375,331200000.0
2007-11-08 19:00:00,104.38,104.42,104.365,104.39,459200000.0
2007-11-08 19:01:00,104.385,104.385,104.34,104.34,244400000.0
2007-11-08 19:02:00,104.34,104.355,104.315,104.335,1128700000.0
2007-11-08 19:03:00,104.335,104.385,104.325,104.385,903600004.0
2007-11-08 19:04:00,104.385,104.445,104.385,104.405,1105900006.0
2007-11-08 19:05:00,104.405,104.425,104.375,104.385,481000001.0
2007-11-08 19:06:00,104.395,104.405,104.39,104.395,212800000.0
2007-11-08 19:07:00,104.39,104.39,104.355,104.37,530399998.0
2007-11-08 19:08:00,104.37,104.375,104.225,104.245,798199999.0
2007-11-08 19:09:00,104.245,104.245,104.185,104.185,890900003.0
2007-11-08 19:10:00,104.185,104.23,104.165,104.225,672499996.0
2007-11-08 19:11:00,104.225,104.225,104.185,104.22,660200000.0
2007-11-08 19:12:00,104.225,104.315,104.215,104.285,886199998.0
2007-11-08 19:13:00,104.285,104.285,104.275,104.285,289600000.0
2007-11-08 19:14:00,104.285,104.31,104.265,104.3,680399995.0
2007-11-08 19:15:00,104.3,104.325,104.275,104.305,505600000.0
2007-11-08 19:16:00,104.305,104.305,104.285,104.3,463800002.0
2007-11-08 19:17:00,104.3,104.305,104.245,104.245,539399996.0
2007-11-08 19:18:00,104.245,104.255,104.125,104.125,620900000.0
2007-11-08 19:19:00,104.125,104.125,104.045,104.085,1685599995.0
2007-11-08 19:20:00,104.095,104.095,103.945,103.945,987699998.0
2007-11-08 19:21:00,103.945,103.985,103.895,103.985,933200001.0
2007-11-08 19:22:00,103.985,104.105,103.985,104.085,500900000.0
2007-11-08 19:23:00,104.085,104.085,104.025,104.025,909599999.0
2007-11-08 19:24:00,104.025,104.04,104.01,104.025,817600000.0
2007-11-08 19:25:00,104.025,104.035,103.905,103.905,973800000.0
2007-11-08 19:26:00,103.895,103.955,103.825,103.955,844000000.0
2007-11-08 19:27:00,103.965,104.075,103.955,104.055,578000000.0
2007-11-08 19:28:00,104.055,104.115,104.045,104.105,1365500003.0
2007-11-08 19:29:00,104.105,104.135,104.105,104.125,401600000.0
2007-11-08 19:30:00,104.125,104.215,104.125,104.175,618400000.0
2007-11-08 19:31:00,104.175,104.175,104.115,104.115,700800001.0
2007-11-08 19:32:00,104.115,104.165,104.105,104.155,535500000.0
2007-11-08 19:33:00,104.155,104.165,104.115,104.155,335200000.0
2007-11-08 19:34:00,104.155,104.225,104.155,104.225,703999999.0
2007-11-08 19:35:00,104.225,104.225,104.195,104.225,292000000.0
2007-11-08 19:36:00,104.225,104.225,104.155,104.195,1100100002.0
2007-11-08 19:37:00,104.195,104.205,104.075,104.075,663900000.0
2007-11-08 19:38:00,104.075,104.075,103.925,103.925,986400000.0
2007-11-08 19:39:00,103.925,103.975,103.905,103.965,827200000.0
2007-11-08 19:40:00,103.965,103.985,103.925,103.925,239100000.0
2007-11-08 19:41:00,103.925,103.965,103.855,103.915,462500001.0
2007-11-08 19:42:00,103.925,103.935,103.835,103.845,574600000.0
2007-11-08 19:43:00,103.845,103.945,103.815,103.905,797500001.0
2007-11-08 19:44:00,103.895,103.905,103.805,103.905,563600000.0
2007-11-08 19:45:00,103.905,103.945,103.845,103.935,421399999.0
2007-11-08 19:46:00,103.935,103.975,103.875,103.965,225800000.0
2007-11-08 19:47:00,103.965,103.965,103.875,103.875,654400002.0
2007-11-08 19:48:00,103.875,103.895,103.785,103.795,1084299995.0
2007-11-08 19:49:00,103.785,103.815,103.755,103.765,534999999.0
2007-11-08 19:50:00,103.755,103.805,103.735,103.805,495400000.0
2007-11-08 19:51:00,103.805,103.895,103.785,103.875,468900001.0
2007-11-08 19:52:00,103.875,103.945,103.875,103.945,894900002.0
2007-11-08 19:53:00,103.945,103.985,103.925,103.935,705100001.0
2007-11-08 19:54:00,103.935,103.965,103.885,103.885,921300000.0
2007-11-08 19:55:00,103.885,103.895,103.825,103.855,538600000.0
2007-11-08 19:56:00,103.845,103.965,103.835,103.935,1111499999.0
2007-11-08 19:57:00,103.935,103.935,103.885,103.925,980499992.0
2007-11-08 19:58:00,103.935,104.025,103.925,104.005,916900002.0
2007-11-08 19:59:00,103.995,104.015,103.955,103.965,770199991.0
2007-11-08 20:00:00,103.965,103.975,103.905,103.915,472199999.0
2007-11-08 20:01:00,103.925,103.965,103.895,103.895,534299998.0
2007-11-08 20:02:00,103.895,103.895,103.835,103.835,712400000.0
2007-11-08 20:03:00,103.835,103.855,103.835,103.835,479600000.0
2007-11-08 20:04:00,103.835,103.955,103.835,103.935,554500000.0
2007-11-08 20:05:00,103.935,103.935,103.875,103.875,457600000.0
2007-11-08 20:06:00,103.875,103.895,103.805,103.825,433100000.0
2007-11-08 20:07:00,103.825,103.855,103.785,103.785,729699996.0
2007-11-08 20:08:00,103.785,103.785,103.695,103.765,1395399993.0
2007-11-08 20:09:00,103.765,103.765,103.665,103.705,714200000.0
2007-11-08 20:10:00,103.715,103.745,103.635,103.705,1138699993.0
2007-11-08 20:11:00,103.705,103.725,103.655,103.675,1716499974.0
2007-11-08 20:12:00,103.665,103.695,103.635,103.675,1226799996.0
2007-11-08 20:13:00,103.675,103.785,103.655,103.775,712800000.0
2007-11-08 20:14:00,103.775,103.785,103.725,103.725,500800000.0
2007-11-08 20:15:00,103.735,103.735,103.715,103.735,433600000.0
2007-11-08 20:16:00,103.735,103.775,103.655,103.655,855499991.0
2007-11-08 20:17:00,103.655,103.735,103.615,103.735,1089499996.0
2007-11-08 20:18:00,103.735,103.865,103.715,103.855,1371799991.0
2007-11-08 20:19:00,103.855,103.945,103.855,103.895,1492099997.0
2007-11-08 20:20:00,103.895,103.905,103.835,103.875,1003099999.0
2007-11-08 20:21:00,103.875,103.875,103.755,103.765,702900000.0
2007-11-08 20:22:00,103.765,103.825,103.745,103.815,1272399996.0
2007-11-08 20:23:00,103.815,103.815,103.775,103.815,920600002.0
2007-11-08 20:24:00,103.835,103.875,103.725,103.735,427700000.0
2007-11-08 20:25:00,103.725,103.745,103.645,103.655,1373800002.0
2007-11-08 20:26:00,103.655,103.755,103.655,103.755,1395000015.0
2007-11-08 20:27:00,103.755,103.785,103.745,103.755,475200000.0
2007-11-08 20:28:00,103.755,103.895,103.755,103.885,1488600010.0
2007-11-08 20:29:00,103.885,103.905,103.855,103.895,659200000.0
2007-11-08 20:30:00,103.895,103.995,103.875,103.985,1180200005.0
2007-11-08 20:31:00,103.995,104.055,103.985,104.015,447600000.0
2007-11-08 20:32:00,104.015,104.125,104.015,104.125,1033499998.0
2007-11-08 20:33:00,104.125,104.125,104.035,104.085,486900001.0
2007-11-08 20:34:00,104.085,104.115,104.075,104.075,237000000.0
2007-11-08 20:35:00,104.075,104.09,103.995,104.035,466600000.0
2007-11-08 20:36:00,104.035,104.055,103.995,103.995,1087300000.0
2007-11-08 20:37:00,103.995,104.005,103.955,103.975,1079099993.0
2007-11-08 20:38:00,103.975,104.015,103.915,104.005,728299996.0
2007-11-08 20:39:00,104.005,104.055,103.975,104.015,500100000.0
2007-11-08 20:40:00,104.025,104.065,103.945,103.955,968000002.0
2007-11-08 20:41:00,103.955,103.965,103.935,103.935,461399998.0
2007-11-08 20:42:00,103.935,103.965,103.915,103.945,496799999.0
2007-11-08 20:43:00,103.945,103.965,103.915,103.955,679599985.0
2007-11-08 20:44:00,103.955,104.025,103.945,103.945,645999994.0
2007-11-08 20:45:00,103.935,103.965,103.905,103.945,299200000.0
2007-11-08 20:46:00,103.955,103.975,103.915,103.925,216500000.0
2007-11-08 20:47:00,103.925,103.975,103.925,103.965,490900002.0
2007-11-08 20:48:00,103.975,103.98,103.875,103.91,476800003.0
2007-11-08 20:49:00,103.91,103.91,103.825,103.865,666000000.0
2007-11-08 20:50:00,103.865,103.885,103.825,103.825,788000000.0
2007-11-08 20:51:00,103.815,103.865,103.785,103.805,1196699994.0
2007-11-08 20:52:00,103.805,103.845,103.765,103.785,811000000.0
2007-11-08 20:53:00,103.775,103.865,103.765,103.855,1236599981.0
2007-11-08 20:54:00,103.845,103.865,103.825,103.855,296000000.0
2007-11-08 20:55:00,103.855,103.875,103.845,103.855,653099995.0
2007-11-08 20:56:00,103.855,103.855,103.815,103.845,189700000.0
2007-11-08 20:57:00,103.845,103.905,103.845,103.885,955499991.0
2007-11-08 20:58:00,103.895,103.945,103.875,103.945,490499995.0
2007-11-08 20:59:00,103.945,103.985,103.925,103.975,512999998.0
2007-11-08 21:00:00,103.975,103.975,103.935,103.955,429700000.0
2007-11-08 21:01:00,103.955,103.965,103.945,103.965,208200000.0
2007-11-08 21:02:00,103.965,104.005,103.945,103.955,746900000.0
2007-11-08 21:03:00,103.955,103.965,103.935,103.955,860100004.0
2007-11-08 21:04:00,103.955,103.965,103.92,103.965,270000000.0
2007-11-08 21:05:00,103.965,103.975,103.935,103.965,407900000.0
2007-11-08 21:06:00,103.965,103.975,103.955,103.965,716400004.0
2007-11-08 21:07:00,103.965,103.965,103.945,103.945,721600000.0
2007-11-08 21:08:00,103.945,103.955,103.915,103.915,827400002.0
2007-11-08 21:09:00,103.915,103.915,103.845,103.845,520200000.0
2007-11-08 21:10:00,103.845,103.855,103.815,103.835,239999996.0
2007-11-08 21:11:00,103.835,103.835,103.765,103.775,246700000.0
2007-11-08 21:12:00,103.775,103.795,103.765,103.79,1229800010.0
2007-11-08 21:13:00,103.79,103.795,103.77,103.795,439600000.0
2007-11-08 21:14:00,103.795,103.795,103.735,103.745,423600003.0
2007-11-08 21:15:00,103.735,103.755,103.645,103.685,325600000.0
2007-11-08 21:16:00,103.685,103.685,103.655,103.655,556400000.0
2007-11-08 21:17:00,103.655,103.695,103.655,103.685,532800000.0
2007-11-08 21:18:00,103.685,103.705,103.685,103.705,371200000.0
2007-11-08 21:19:00,103.705,103.705,103.675,103.695,301600000.0
2007-11-08 21:20:00,103.695,103.695,103.665,103.665,336000000.0
2007-11-08 21:21:00,103.665,103.705,103.645,103.705,379200000.0
2007-11-08 21:22:00,103.705,103.715,103.685,103.695,479200000.0
2007-11-08 21:23:00,103.695,103.725,103.695,103.725,571700001.0
2007-11-08 21:24:00,103.725,103.755,103.705,103.755,761799991.0
2007-11-08 21:25:00,103.755,103.755,103.715,103.725,333600000.0
2007-11-08 21:26:00,103.725,103.755,103.695,103.745,427200000.0
2007-11-08 21:27:00,103.755,103.775,103.745,103.775,429600000.0
2007-11-08 21:28:00,103.775,103.775,103.735,103.735,744900000.0
2007-11-08 21:29:00,103.745,103.765,103.725,103.755,855999996.0
2007-11-08 21:30:00,103.755,103.765,103.745,103.745,427300000.0
2007-11-08 21:31:00,103.745,103.785,103.715,103.785,259500000.0
2007-11-08 21:32:00,103.785,103.805,103.765,103.785,195800000.0
2007-11-08 21:33:00,103.785,103.815,103.785,103.805,316499996.0
2007-11-08 21:34:00,103.81,103.875,103.805,103.805,657099997.0
2007-11-08 21:35:00,103.805,103.81,103.695,103.695,955399987.0
2007-11-08 21:36:00,103.705,103.705,103.675,103.675,346900000.0
2007-11-08 21:37:00,103.675,103.675,103.62,103.635,1170100000.0
2007-11-08 21:38:00,103.635,103.645,103.595,103.605,380500000.0
2007-11-08 21:39:00,103.605,103.625,103.555,103.575,313300000.0
2007-11-08 21:40:00,103.575,103.645,103.565,103.645,346400000.0
2007-11-08 21:41:00,103.645,103.645,103.615,103.645,203900000.0
2007-11-08 21:42:00,103.64,103.645,103.615,103.635,707899994.0
2007-11-08 21:43:00,103.63,103.65,103.585,103.595,286200000.0
2007-11-08 21:44:00,103.595,103.625,103.595,103.615,279200000.0
2007-11-08 21:45:00,103.615,103.615,103.565,103.565,570700001.0
2007-11-08 21:46:00,103.565,103.575,103.545,103.575,985299992.0
2007-11-08 21:47:00,103.575,103.595,103.555,103.575,362400000.0
2007-11-08 21:48:00,103.575,103.625,103.565,103.625,714399998.0
2007-11-08 21:49:00,103.625,103.675,103.605,103.665,582199997.0
2007-11-08 21:50:00,103.665,103.685,103.565,103.565,575900004.0
2007-11-08 21:51:00,103.565,103.605,103.555,103.595,348000000.0
2007-11-08 21:52:00,103.595,103.595,103.575,103.585,328000000.0
2007-11-08 21:53:00,103.585,103.595,103.555,103.565,899599994.0
2007-11-08 21:54:00,103.585,103.585,103.535,103.555,1569099985.0
2007-11-08 21:55:00,103.555,103.565,103.545,103.555,528000000.0
2007-11-08 21:56:00,103.555,103.565,103.535,103.535,762099990.0
2007-11-08 21:57:00,103.535,103.565,103.525,103.535,663899998.0
2007-11-08 21:58:00,103.535,103.755,103.535,103.735,835099997.0
2007-11-08 21:59:00,103.735,103.785,103.675,103.775,583599999.0
2007-11-08 22:00:00,103.775,103.845,103.775,103.835,1135399996.0
2007-11-08 22:01:00,103.835,103.865,103.795,103.795,1430100004.0
2007-11-08 22:02:00,103.795,103.825,103.725,103.775,1955099982.0
2007-11-08 22:03:00,103.775,103.865,103.775,103.815,1207600005.0
2007-11-08 22:04:00,103.815,103.865,103.805,103.855,904500001.0
2007-11-08 22:05:00,103.855,103.925,103.845,103.915,1060699999.0
2007-11-08 22:06:00,103.915,103.915,103.79,103.825,1343799998.0
2007-11-08 22:07:00,103.825,103.855,103.795,103.845,1452099996.0
2007-11-08 22:08:00,103.845,103.855,103.805,103.805,817600002.0
2007-11-08 22:09:00,103.805,103.815,103.785,103.815,1255899998.0
2007-11-08 22:10:00,103.815,103.815,103.695,103.715,1298400000.0
2007-11-08 22:11:00,103.715,103.745,103.695,103.745,2020300018.0
2007-11-08 22:12:00,103.745,103.765,103.745,103.745,1383500019.0
2007-11-08 22:13:00,103.745,103.805,103.735,103.805,1040400012.0
2007-11-08 22:14:00,103.805,103.815,103.765,103.765,372100000.0
2007-11-08 22:15:00,103.765,103.88,103.765,103.865,491700001.0
2007-11-08 22:16:00,103.865,103.865,103.815,103.845,1034400001.0
2007-11-08 22:17:00,103.845,103.905,103.825,103.905,601699999.0
2007-11-08 22:18:00,103.905,103.92,103.885,103.895,1381400016.0
2007-11-08 22:19:00,103.895,104.095,103.885,104.085,1287099998.0
2007-11-08 22:20:00,104.085,104.145,104.065,104.115,1804400006.0
2007-11-08 22:21:00,104.125,104.225,104.105,104.22,2055399989.0
2007-11-08 22:22:00,104.22,104.29,104.185,104.23,1660400003.0
2007-11-08 22:23:00,104.23,104.41,104.22,104.385,1209100007.0
2007-11-08 22:24:00,104.385,104.485,104.365,104.475,866800001.0
2007-11-08 22:25:00,104.47,104.5,104.445,104.455,1404800000.0
2007-11-08 22:26:00,104.445,104.515,104.435,104.505,1055599996.0
2007-11-08 22:27:00,104.505,104.565,104.485,104.555,1394200000.0
2007-11-08 22:28:00,104.555,104.575,104.425,104.435,1146800004.0
2007-11-08 22:29:00,104.435,104.485,104.395,104.485,1489200000.0
2007-11-08 22:30:00,104.475,104.525,104.455,104.455,1285299983.0
2007-11-08 22:31:00,104.445,104.475,104.405,104.455,1207699998.0
2007-11-08 22:32:00,104.445,104.49,104.425,104.455,1099999999.0
2007-11-08 22:33:00,104.455,104.455,104.375,104.385,1505399998.0
2007-11-08 22:34:00,104.385,104.435,104.365,104.435,1165700000.0
2007-11-08 22:35:00,104.435,104.485,104.375,104.47,935700001.0
2007-11-08 22:36:00,104.47,104.495,104.385,104.385,1223299987.0
2007-11-08 22:37:00,104.385,104.435,104.385,104.405,1874100005.0
2007-11-08 22:38:00,104.405,104.405,104.32,104.335,1216699998.0
2007-11-08 22:39:00,104.335,104.345,104.265,104.345,1483600007.0
2007-11-08 22:40:00,104.34,104.415,104.325,104.405,789600001.0
2007-11-08 22:41:00,104.415,104.425,104.375,104.395,1186299988.0
2007-11-08 22:42:00,104.38,104.505,104.38,104.505,1046700004.0
2007-11-08 22:43:00,104.505,104.615,104.485,104.615,581900000.0
2007-11-08 22:44:00,104.625,104.705,104.625,104.685,802900001.0
2007-11-08 22:45:00,104.685,104.695,104.635,104.635,769500000.0
2007-11-08 22:46:00,104.635,104.655,104.525,104.535,1312800000.0
2007-11-08 22:47:00,104.535,104.645,104.535,104.635,1234800003.0
2007-11-08 22:48:00,104.635,104.665,104.575,104.615,1421699998.0
2007-11-08 22:49:00,104.615,104.635,104.56,104.635,468200001.0
2007-11-08 22:50:00,104.635,104.735,104.595,104.66,561900000.0
2007-11-08 22:51:00,104.66,104.7,104.635,104.655,543599999.0
2007-11-08 22:52:00,104.655,104.665,104.605,104.605,115000000.0
2007-11-08 22:53:00,104.605,104.655,104.595,104.595,438900000.0
2007-11-08 22:54:00,104.595,104.725,104.555,104.715,483599999.0
2007-11-08 22:55:00,104.715,104.715,104.675,104.685,914999994.0
2007-11-08 22:56:00,104.685,104.715,104.665,104.675,565999997.0
2007-11-08 22:57:00,104.655,104.68,104.625,104.625,424900000.0
2007-11-08 22:58:00,104.625,104.625,104.535,104.55,265800000.0
2007-11-08 22:59:00,104.55,104.55,104.465,104.465,910100000.0
2007-11-08 23:00:00,104.485,104.485,104.405,104.425,1041699994.0
2007-11-08 23:01:00,104.415,104.47,104.415,104.445,229100000.0
2007-11-08 23:02:00,104.445,104.485,104.445,104.475,358099999.0
2007-11-08 23:03:00,104.475,104.505,104.465,104.465,334000000.0
2007-11-08 23:04:00,104.465,104.505,104.445,104.505,512199999.0
2007-11-08 23:05:00,104.505,104.505,104.475,104.495,637700005.0
2007-11-08 23:06:00,104.495,104.495,104.475,104.475,990099990.0
2007-11-08 23:07:00,104.475,104.485,104.445,104.445,543300000.0
2007-11-08 23:08:00,104.455,104.455,104.385,104.395,693999999.0
2007-11-08 23:09:00,104.395,104.425,104.395,104.415,92400000.0
2007-11-08 23:10:00,104.415,104.415,104.365,104.365,197600000.0
2007-11-08 23:11:00,104.365,104.375,104.335,104.355,886799996.0
2007-11-08 23:12:00,104.355,104.385,104.355,104.385,340800000.0
2007-11-08 23:13:00,104.385,104.415,104.385,104.415,166400000.0
2007-11-08 23:14:00,104.415,104.415,104.355,104.365,905100002.0
2007-11-08 23:15:00,104.375,104.415,104.365,104.415,524800005.0
2007-11-08 23:16:00,104.41,104.465,104.41,104.465,520800001.0
2007-11-08 23:17:00,104.465,104.485,104.435,104.465,514400002.0
2007-11-08 23:18:00,104.465,104.465,104.415,104.435,144800000.0
2007-11-08 23:19:00,104.435,104.435,104.395,104.405,406400000.0
2007-11-08 23:20:00,104.395,104.435,104.385,104.425,1119499991.0
2007-11-08 23:21:00,104.425,104.435,104.415,104.435,216000000.0
2007-11-08 23:22:00,104.435,104.435,104.405,104.415,216000000.0
2007-11-08 23:23:00,104.415,104.415,104.395,104.405,340799996.0
2007-11-08 23:24:00,104.405,104.425,104.405,104.415,541600006.0
2007-11-08 23:25:00,104.415,104.435,104.405,104.435,516100001.0
2007-11-08 23:26:00,104.435,104.435,104.425,104.425,341200009.0
2007-11-08 23:27:00,104.435,104.435,104.425,104.435,319200001.0
2007-11-08 23:28:00,104.435,104.435,104.42,104.425,441600010.0
2007-11-08 23:29:00,104.425,104.435,104.425,104.425,178400000.0
2007-11-08 23:30:00,104.425,104.445,104.42,104.445,687800013.0
2007-11-08 23:31:00,104.455,104.465,104.435,104.465,1254400000.0
2007-11-08 23:32:00,104.465,104.485,104.435,104.485,616899996.0
2007-11-08 23:33:00,104.485,104.505,104.455,104.475,355100000.0
2007-11-08 23:34:00,104.475,104.485,104.475,104.485,102400000.0
2007-11-08 23:35:00,104.485,104.485,104.445,104.485,477200000.0
2007-11-08 23:36:00,104.485,104.495,104.465,104.475,635700000.0
2007-11-08 23:37:00,104.475,104.48,104.465,104.475,427700000.0
2007-11-08 23:38:00,104.485,104.485,104.455,104.46,298000000.0
2007-11-08 23:39:00,104.46,104.495,104.455,104.485,408099996.0
2007-11-08 23:40:00,104.485,104.485,104.455,104.465,58400000.0
2007-11-08 23:41:00,104.465,104.475,104.455,104.465,149000000.0
2007-11-08 23:42:00,104.475,104.485,104.46,104.475,55100000.0
2007-11-08 23:43:00,104.475,104.475,104.455,104.465,87300000.0
2007-11-08 23:44:00,104.465,104.465,104.455,104.465,19300000.0
2007-11-08 23:45:00,104.465,104.465,104.445,104.445,120000000.0
2007-11-08 23:46:00,104.445,104.445,104.43,104.435,116600000.0
2007-11-08 23:47:00,104.435,104.445,104.4,104.405,246700001.0
2007-11-08 23:48:00,104.405,104.425,104.39,104.425,1072399994.0
2007-11-08 23:49:00,104.425,104.505,104.425,104.485,214200001.0
2007-11-08 23:50:00,104.495,104.505,104.465,104.505,551900000.0
2007-11-08 23:51:00,104.505,104.505,104.475,104.475,625600000.0
2007-11-08 23:52:00,104.475,104.485,104.465,104.485,115200000.0
2007-11-08 23:53:00,104.485,104.485,104.455,104.475,21600000.0
2007-11-08 23:54:00,104.475,104.485,104.455,104.485,276200000.0
2007-11-08 23:55:00,104.485,104.485,104.465,104.475,228800000.0
2007-11-08 23:56:00,104.475,104.475,104.455,104.465,197600000.0
2007-11-08 23:57:00,104.465,104.465,104.425,104.425,419199993.0
2007-11-08 23:58:00,104.425,104.435,104.405,104.405,411200000.0
2007-11-08 23:59:00,104.405,104.425,104.325,104.325,346800000.0
2007-11-09 00:00:00,104.325,104.325,104.285,104.325,159000000.0
2007-11-09 00:01:00,104.275,104.295,104.265,104.285,494300000.0
2007-11-09 00:02:00,104.285,104.335,104.285,104.335,400200000.0
2007-11-09 00:03:00,104.335,104.335,104.315,104.325,140100000.0
2007-11-09 00:04:00,104.315,104.335,104.295,104.325,180800000.0
2007-11-09 00:05:00,104.325,104.325,104.285,104.315,306200000.0
2007-11-09 00:06:00,104.315,104.325,104.295,104.315,478600000.0
2007-11-09 00:07:00,104.315,104.325,104.305,104.325,173300000.0
2007-11-09 00:08:00,104.325,104.355,104.315,104.355,232600000.0
2007-11-09 00:09:00,104.355,104.355,104.315,104.335,497400000.0
2007-11-09 00:10:00,104.335,104.335,104.325,104.335,398900000.0
2007-11-09 00:11:00,104.325,104.365,104.325,104.365,490600005.0
2007-11-09 00:12:00,104.365,104.415,104.355,104.405,644700000.0
2007-11-09 00:13:00,104.405,104.405,104.395,104.405,473599995.0
2007-11-09 00:14:00,104.405,104.405,104.315,104.345,257600000.0
2007-11-09 00:15:00,104.345,104.355,104.335,104.355,243000000.0
2007-11-09 00:16:00,104.355,104.355,104.345,104.345,380700000.0
2007-11-09 00:17:00,104.345,104.345,104.325,104.345,316800000.0
2007-11-09 00:18:00,104.345,104.345,104.325,104.335,407300001.0
2007-11-09 00:19:00,104.335,104.345,104.325,104.325,536100000.0
2007-11-09 00:20:00,104.325,104.335,104.305,104.325,703999991.0
2007-11-09 00:21:00,104.325,104.355,104.325,104.355,486099998.0
2007-11-09 00:22:00,104.355,104.365,104.335,104.355,228000000.0
2007-11-09 00:23:00,104.355,104.385,104.355,104.385,545999996.0
2007-11-09 00:24:00,104.385,104.475,104.38,104.445,1192999971.0
2007-11-09 00:25:00,104.445,104.465,104.425,104.425,672199995.0
2007-11-09 00:26:00,104.445,104.45,104.415,104.42,556199989.0
2007-11-09 00:27:00,104.42,104.455,104.42,104.445,519399992.0
2007-11-09 00:28:00,104.445,104.455,104.395,104.425,1188899994.0
2007-11-09 00:29:00,104.435,104.445,104.405,104.41,838899999.0
2007-11-09 00:30:00,104.415,104.465,104.415,104.465,1133099988.0
2007-11-09 00:31:00,104.465,104.465,104.455,104.455,690999992.0
2007-11-09 00:32:00,104.455,104.475,104.435,104.435,1167599980.0
2007-11-09 00:33:00,104.435,104.475,104.435,104.435,447100002.0
2007-11-09 00:34:00,104.445,104.455,104.415,104.455,905399992.0
2007-11-09 00:35:00,104.455,104.465,104.43,104.465,865299998.0
2007-11-09 00:36:00,104.445,104.465,104.43,104.435,574800001.0
2007-11-09 00:37:00,104.435,104.445,104.435,104.435,359199998.0
2007-11-09 00:38:00,104.435,104.435,104.4,104.4,434399994.0
2007-11-09 00:39:00,104.4,104.415,104.395,104.415,307200000.0
2007-11-09 00:40:00,104.415,104.425,104.395,104.415,604999992.0
2007-11-09 00:41:00,104.415,104.425,104.395,104.4,268800000.0
2007-11-09 00:42:00,104.395,104.395,104.38,104.38,72800000.0
2007-11-09 00:43:00,104.38,104.395,104.375,104.385,133600000.0
2007-11-09 00:44:00,104.385,104.415,104.375,104.41,815600004.0
2007-11-09 00:45:00,104.41,104.42,104.38,104.38,383000000.0
2007-11-09 00:46:00,104.395,104.415,104.39,104.405,294500000.0
2007-11-09 00:47:00,104.405,104.405,104.38,104.38,102400000.0
2007-11-09 00:48:00,104.38,104.43,104.375,104.4,240099999.0
2007-11-09 00:49:00,104.4,104.42,104.385,104.395,813300002.0
2007-11-09 00:50:00,104.395,104.42,104.385,104.395,498500007.0
2007-11-09 00:51:00,104.395,104.395,104.37,104.375,542600013.0
2007-11-09 00:52:00,104.375,104.385,104.365,104.385,758600009.0
2007-11-09 00:53:00,104.39,104.395,104.36,104.395,591300000.0
2007-11-09 00:54:00,104.395,104.405,104.375,104.4,760000004.0
2007-11-09 00:55:00,104.4,104.41,104.38,104.385,308299999.0
2007-11-09 00:56:00,104.385,104.405,104.385,104.405,189200000.0
2007-11-09 00:57:00,104.405,104.43,104.405,104.425,89500000.0
2007-11-09 00:58:00,104.425,104.44,104.385,104.385,491699995.0
2007-11-09 00:59:00,104.385,104.4,104.35,104.355,595299997.0
2007-11-09 01:00:00,104.355,104.375,104.345,104.37,354300000.0
2007-11-09 01:01:00,104.37,104.375,104.365,104.365,653200019.0
2007-11-09 01:02:00,104.365,104.38,104.355,104.37,671700011.0
2007-11-09 01:03:00,104.37,104.4,104.365,104.375,308100000.0
2007-11-09 01:04:00,104.375,104.385,104.365,104.37,449400003.0
2007-11-09 01:05:00,104.37,104.425,104.365,104.38,184500000.0
2007-11-09 01:06:00,104.38,104.38,104.355,104.36,179700000.0
2007-11-09 01:07:00,104.36,104.38,104.355,104.375,289799999.0
2007-11-09 01:08:00,104.375,104.39,104.375,104.385,74400000.0
2007-11-09 01:09:00,104.39,104.39,104.365,104.37,258399999.0
2007-11-09 01:10:00,104.37,104.375,104.35,104.375,343600001.0
2007-11-09 01:11:00,104.375,104.385,104.37,104.385,32400000.0
2007-11-09 01:12:00,104.385,104.39,104.365,104.37,108200000.0
2007-11-09 01:13:00,104.37,104.37,104.35,104.35,162900000.0
2007-11-09 01:14:00,104.355,104.355,104.335,104.335,120800000.0
2007-11-09 01:15:00,104.335,104.34,104.32,104.33,208800000.0
2007-11-09 01:16:00,104.33,104.345,104.325,104.345,107500000.0
2007-11-09 01:17:00,104.345,104.365,104.34,104.365,48300000.0
2007-11-09 01:18:00,104.375,104.385,104.335,104.355,364699999.0
2007-11-09 01:19:00,104.355,104.355,104.345,104.345,161500000.0
2007-11-09 01:20:00,104.345,104.355,104.345,104.345,60500000.0
2007-11-09 01:21:00,104.345,104.355,104.335,104.335,194300003.0
2007-11-09 01:22:00,104.335,104.34,104.325,104.34,75400000.0
2007-11-09 01:23:00,104.34,104.345,104.33,104.345,63600000.0
2007-11-09 01:24:00,104.345,104.345,104.335,104.34,41900000.0
2007-11-09 01:25:00,104.335,104.35,104.335,104.335,111600000.0
2007-11-09 01:26:00,104.34,104.355,104.325,104.335,297400006.0
2007-11-09 01:27:00,104.335,104.35,104.255,104.27,382700000.0
2007-11-09 01:28:00,104.27,104.275,104.235,104.245,509099999.0
2007-11-09 01:29:00,104.265,104.265,104.255,104.265,61700000.0
2007-11-09 01:30:00,104.265,104.265,104.265,104.265,27800000.0
2007-11-09 01:31:00,104.265,104.275,104.255,104.275,18700000.0
2007-11-09 01:32:00,104.265,104.295,104.255,104.295,228799998.0
2007-11-09 01:33:00,104.295,104.315,104.29,104.315,204200000.0
2007-11-09 01:34:00,104.315,104.335,104.265,104.325,130900000.0
2007-11-09 01:35:00,104.325,104.375,104.325,104.34,805950001.0
2007-11-09 01:36:00,104.345,104.36,104.335,104.36,105100000.0
2007-11-09 01:37:00,104.36,104.405,104.355,104.395,390400000.0
2007-11-09 01:38:00,104.395,104.425,104.395,104.395,406200003.0
2007-11-09 01:39:00,104.355,104.395,104.355,104.395,601300009.0
2007-11-09 01:40:00,104.395,104.435,104.395,104.435,654400000.0
2007-11-09 01:41:00,104.435,104.445,104.43,104.435,135800000.0
2007-11-09 01:42:00,104.435,104.46,104.425,104.445,403800004.0
2007-11-09 01:43:00,104.445,104.455,104.445,104.445,93300000.0
2007-11-09 01:44:00,104.445,104.445,104.4,104.405,105800000.0
2007-11-09 01:45:00,104.405,104.455,104.405,104.425,883900000.0
2007-11-09 01:46:00,104.425,104.45,104.385,104.425,328400000.0
2007-11-09 01:47:00,104.435,104.445,104.415,104.435,371900001.0
2007-11-09 01:48:00,104.43,104.445,104.415,104.415,179700000.0
2007-11-09 01:49:00,104.415,104.425,104.375,104.41,445000001.0
2007-11-09 01:50:00,104.415,104.415,104.35,104.365,449700000.0
2007-11-09 01:51:00,104.37,104.4,104.35,104.4,194100000.0
2007-11-09 01:52:00,104.395,104.395,104.385,104.385,325500000.0
2007-11-09 01:53:00,104.375,104.4,104.365,104.37,804400000.0
2007-11-09 01:54:00,104.375,104.39,104.355,104.375,205400000.0
2007-11-09 01:55:00,104.375,104.425,104.375,104.425,479100002.0
2007-11-09 01:56:00,104.43,104.485,104.425,104.47,583699996.0
2007-11-09 01:57:00,104.47,104.485,104.46,104.48,149700000.0
2007-11-09 01:58:00,104.48,104.495,104.475,104.485,135900000.0
2007-11-09 01:59:00,104.485,104.495,104.415,104.465,413099999.0
2007-11-09 02:00:00,104.465,104.465,104.405,104.415,648700002.0
2007-11-09 02:01:00,104.415,104.46,104.415,104.445,288300000.0
2007-11-09 02:02:00,104.445,104.475,104.44,104.46,270900000.0
2007-11-09 02:03:00,104.47,104.47,104.45,104.455,161200000.0
2007-11-09 02:04:00,104.455,104.47,104.455,104.455,417700000.0
2007-11-09 02:05:00,104.455,104.46,104.455,104.455,117200000.0
2007-11-09 02:06:00,104.455,104.47,104.45,104.46,275499999.0
2007-11-09 02:07:00,104.46,104.48,104.455,104.475,490400002.0
2007-11-09 02:08:00,104.475,104.49,104.465,104.49,277499999.0
2007-11-09 02:09:00,104.49,104.495,104.485,104.49,102900000.0
2007-11-09 02:10:00,104.495,104.505,104.475,104.485,416600002.0
2007-11-09 02:11:00,104.475,104.485,104.47,104.47,280600000.0
2007-11-09 02:12:00,104.475,104.505,104.475,104.505,374500000.0
2007-11-09 02:13:00,104.505,104.52,104.485,104.5,743800003.0
2007-11-09 02:14:00,104.495,104.535,104.49,104.53,128000000.0
2007-11-09 02:15:00,104.53,104.535,104.485,104.535,717500002.0
2007-11-09 02:16:00,104.535,104.565,104.53,104.545,1110200000.0
2007-11-09 02:17:00,104.545,104.555,104.545,104.555,103800000.0
2007-11-09 02:18:00,104.555,104.57,104.555,104.555,62000000.0
2007-11-09 02:19:00,104.555,104.635,104.555,104.635,94000000.0
2007-11-09 02:20:00,104.635,104.635,104.615,104.615,97000000.0
2007-11-09 02:21:00,104.625,104.645,104.615,104.645,186100000.0
2007-11-09 02:22:00,104.64,104.64,104.605,104.61,98600000.0
2007-11-09 02:23:00,104.61,104.64,104.585,104.64,577500000.0
2007-11-09 02:24:00,104.64,104.665,104.635,104.665,841900010.0
2007-11-09 02:25:00,104.665,104.725,104.66,104.715,1195800010.0
2007-11-09 02:26:00,104.715,104.815,104.705,104.815,707100003.0
2007-11-09 02:27:00,104.82,104.845,104.795,104.82,359900000.0
2007-11-09 02:28:00,104.815,104.82,104.765,104.79,725500002.0
2007-11-09 02:29:00,104.785,104.83,104.78,104.82,220100001.0
2007-11-09 02:30:00,104.82,104.82,104.775,104.775,256500002.0
2007-11-09 02:31:00,104.775,104.79,104.775,104.78,211600000.0
2007-11-09 02:32:00,104.78,104.785,104.755,104.78,159400000.0
2007-11-09 02:33:00,104.785,104.8,104.78,104.79,102200000.0
2007-11-09 02:34:00,104.79,104.795,104.765,104.765,196399999.0
2007-11-09 02:35:00,104.765,104.785,104.745,104.76,682500000.0
2007-11-09 02:36:00,104.765,104.775,104.735,104.755,1036199998.0
2007-11-09 02:37:00,104.755,104.8,104.755,104.795,660100000.0
2007-11-09 02:38:00,104.795,104.8,104.78,104.78,59300000.0
2007-11-09 02:39:00,104.78,104.87,104.775,104.845,582600000.0
2007-11-09 02:40:00,104.84,104.87,104.825,104.87,693699999.0
2007-11-09 02:41:00,104.87,104.915,104.865,104.9,348900000.0
2007-11-09 02:42:00,104.895,104.915,104.875,104.885,114900000.0
2007-11-09 02:43:00,104.89,104.9,104.85,104.86,261399994.0
2007-11-09 02:44:00,104.86,104.875,104.805,104.845,412899999.0
2007-11-09 02:45:00,104.855,104.855,104.805,104.83,380099996.0
2007-11-09 02:46:00,104.83,104.855,104.81,104.855,254400004.0
2007-11-09 02:47:00,104.855,104.88,104.835,104.88,517899985.0
2007-11-09 02:48:00,104.88,104.88,104.84,104.865,593899995.0
2007-11-09 02:49:00,104.86,104.87,104.825,104.825,435499999.0
2007-11-09 02:50:00,104.835,104.84,104.82,104.825,188500000.0
2007-11-09 02:51:00,104.815,104.825,104.755,104.77,836799989.0
2007-11-09 02:52:00,104.77,104.805,104.755,104.785,968199992.0
2007-11-09 02:53:00,104.775,104.81,104.715,104.735,772799998.0
2007-11-09 02:54:00,104.74,104.775,104.725,104.775,131300000.0
2007-11-09 02:55:00,104.775,104.775,104.7,104.72,320999999.0
2007-11-09 02:56:00,104.725,104.76,104.715,104.725,532100000.0
2007-11-09 02:57:00,104.725,104.755,104.72,104.745,297500000.0
2007-11-09 02:58:00,104.75,104.79,104.745,104.79,481000001.0
2007-11-09 02:59:00,104.79,104.83,104.79,104.81,416100002.0
2007-11-09 03:00:00,104.81,104.82,104.785,104.795,329200000.0
2007-11-09 03:01:00,104.795,104.81,104.795,104.805,209200000.0
2007-11-09 03:02:00,104.805,104.83,104.805,104.82,274500000.0
2007-11-09 03:03:00,104.82,104.845,104.815,104.83,312700001.0
2007-11-09 03:04:00,104.83,104.835,104.815,104.835,148200000.0
2007-11-09 03:05:00,104.835,104.84,104.825,104.84,163100000.0
2007-11-09 03:06:00,104.835,104.87,104.825,104.86,830100002.0
2007-11-09 03:07:00,104.86,104.905,104.86,104.895,141400000.0
2007-11-09 03:08:00,104.895,105.0,104.885,105.0,305800000.0
2007-11-09 03:09:00,105.0,105.0,104.945,104.99,489600001.0
2007-11-09 03:10:00,104.99,105.075,104.975,105.06,1059300003.0
2007-11-09 03:11:00,105.06,105.06,104.955,104.955,956000000.0
2007-11-09 03:12:00,104.955,104.965,104.895,104.935,1629100007.0
2007-11-09 03:13:00,104.37,104.42,104.37,104.42,669499999.0
2007-11-09 03:14:00,104.945,104.965,104.91,104.92,669499999.0
2007-11-09 03:15:00,104.92,104.955,104.92,104.94,446400000.0
2007-11-09 03:16:00,104.94,104.94,104.865,104.885,1130099995.0
2007-11-09 03:17:00,104.885,104.885,104.785,104.805,1764399990.0
2007-11-09 03:18:00,104.805,104.835,104.795,104.815,1863600012.0
2007-11-09 03:19:00,104.815,104.825,104.735,104.75,1302700004.0
2007-11-09 03:20:00,104.75,104.78,104.745,104.775,1254900003.0
2007-11-09 03:21:00,104.78,104.79,104.755,104.78,668100000.0
2007-11-09 03:22:00,104.775,104.78,104.73,104.755,1001999991.0
2007-11-09 03:23:00,104.755,104.76,104.69,104.7,370899996.0
2007-11-09 03:24:00,104.7,104.7,104.625,104.65,757799999.0
2007-11-09 03:25:00,104.65,104.685,104.645,104.655,91800000.0
2007-11-09 03:26:00,104.675,104.675,104.625,104.625,593100000.0
2007-11-09 03:27:00,104.625,104.625,104.555,104.585,1363799993.0
2007-11-09 03:28:00,104.585,104.615,104.495,104.495,908799997.0
2007-11-09 03:29:00,104.49,104.615,104.485,104.575,744100009.0
2007-11-09 03:30:00,104.575,104.645,104.575,104.625,1276100004.0
2007-11-09 03:31:00,104.615,104.655,104.605,104.635,1470599998.0
2007-11-09 03:32:00,104.635,104.655,104.615,104.635,905700002.0
2007-11-09 03:33:00,104.655,104.725,104.65,104.685,1807600006.0
2007-11-09 03:34:00,104.685,104.725,104.665,104.695,1436999994.0
2007-11-09 03:35:00,104.695,104.74,104.695,104.73,333600000.0
2007-11-09 03:36:00,104.73,104.765,104.725,104.76,472399999.0
2007-11-09 03:37:00,104.76,104.84,104.76,104.825,643900000.0
2007-11-09 03:38:00,104.825,104.895,104.795,104.845,1478099999.0
2007-11-09 03:39:00,104.41,104.42,104.41,104.41,1318600003.0
2007-11-09 03:40:00,104.795,104.825,104.725,104.765,1318600003.0
2007-11-09 03:41:00,104.765,104.765,104.705,104.715,1824200000.0
2007-11-09 03:42:00,104.41,104.41,104.4,104.41,1689600002.0
2007-11-09 03:43:00,104.715,104.755,104.705,104.745,1689600002.0
2007-11-09 03:44:00,104.745,104.745,104.645,104.645,1786800005.0
2007-11-09 03:45:00,104.645,104.695,104.615,104.635,609500000.0
2007-11-09 03:46:00,104.635,104.645,104.615,104.625,434600006.0
2007-11-09 03:47:00,104.625,104.625,104.585,104.6,364300000.0
2007-11-09 03:48:00,104.59,104.61,104.55,104.555,267500000.0
2007-11-09 03:49:00,104.555,104.565,104.535,104.535,641400000.0
2007-11-09 03:50:00,104.535,104.535,104.475,104.495,836699995.0
2007-11-09 03:51:00,104.5,104.555,104.485,104.545,715300000.0
2007-11-09 03:52:00,104.55,104.555,104.505,104.505,316800000.0
2007-11-09 03:53:00,104.505,104.53,104.355,104.425,519000000.0
2007-11-09 03:54:00,104.425,104.455,104.385,104.42,884100002.0
2007-11-09 03:55:00,104.42,104.44,104.345,104.345,941199998.0
2007-11-09 03:56:00,104.345,104.43,104.315,104.335,568000000.0
2007-11-09 03:57:00,104.335,104.4,104.335,104.385,323700000.0
2007-11-09 03:58:00,104.39,104.435,104.325,104.34,638900000.0
2007-11-09 03:59:00,104.34,104.385,104.305,104.305,513200000.0
2007-11-09 04:00:00,104.315,104.345,104.29,104.3,634399996.0
2007-11-09 04:01:00,104.3,104.3,104.14,104.15,877500002.0
2007-11-09 04:02:00,104.145,104.165,104.095,104.165,1127299997.0
2007-11-09 04:03:00,104.165,104.225,104.165,104.195,515599997.0
2007-11-09 04:04:00,104.195,104.315,104.185,104.3,791500000.0
2007-11-09 04:05:00,104.3,104.315,104.295,104.315,554400000.0
2007-11-09 04:06:00,104.315,104.385,104.31,104.375,691699999.0
2007-11-09 04:07:00,104.375,104.445,104.37,104.39,731400000.0
2007-11-09 04:08:00,104.385,104.395,104.365,104.37,614200000.0
2007-11-09 04:09:00,104.365,104.405,104.355,104.405,601300000.0
2007-11-09 04:10:00,104.405,104.45,104.395,104.43,720800005.0
2007-11-09 04:11:00,104.43,104.43,104.405,104.42,293999998.0
2007-11-09 04:12:00,104.415,104.415,104.365,104.375,577899998.0
2007-11-09 04:13:00,104.375,104.415,104.375,104.41,313500000.0
2007-11-09 04:14:00,104.41,104.44,104.39,104.405,457800000.0
2007-11-09 04:15:00,104.405,104.44,104.405,104.415,468700000.0
2007-11-09 04:16:00,104.415,104.46,104.415,104.45,481400000.0
2007-11-09 04:17:00,104.45,104.485,104.45,104.475,713400000.0
2007-11-09 04:18:00,104.475,104.485,104.455,104.455,468399999.0
2007-11-09 04:19:00,104.455,104.46,104.425,104.425,232000000.0
2007-11-09 04:20:00,104.435,104.475,104.415,104.415,402700002.0
2007-11-09 04:21:00,104.42,104.445,104.405,104.425,742200000.0
2007-11-09 04:22:00,104.425,104.45,104.425,104.435,396500000.0
2007-11-09 04:23:00,104.435,104.435,104.405,104.415,394600000.0
2007-11-09 04:24:00,104.405,104.43,104.395,104.425,835200000.0
2007-11-09 04:25:00,104.43,104.44,104.395,104.405,368700000.0
2007-11-09 04:26:00,104.405,104.415,104.395,104.405,123900000.0
2007-11-09 04:27:00,104.41,104.42,104.37,104.37,534999996.0
2007-11-09 04:28:00,104.37,104.37,104.315,104.315,573900007.0
2007-11-09 04:29:00,104.325,104.33,104.295,104.315,1719099998.0
2007-11-09 04:30:00,104.315,104.38,104.315,104.38,580499999.0
2007-11-09 04:31:00,104.375,104.395,104.355,104.365,611000000.0
2007-11-09 04:32:00,104.365,104.365,104.295,104.345,532900000.0
2007-11-09 04:33:00,104.345,104.355,104.325,104.335,410900000.0
2007-11-09 04:34:00,104.335,104.37,104.335,104.365,417600000.0
2007-11-09 04:35:00,104.365,104.44,104.355,104.425,730300000.0
2007-11-09 04:36:00,104.43,104.45,104.425,104.44,244000000.0
2007-11-09 04:37:00,104.44,104.47,104.415,104.435,756999996.0
2007-11-09 04:38:00,104.435,104.445,104.43,104.44,260900000.0
2007-11-09 04:39:00,104.44,104.44,104.415,104.415,192000000.0
2007-11-09 04:40:00,104.42,104.43,104.395,104.4,669900001.0
2007-11-09 04:41:00,104.4,104.43,104.4,104.4,302200000.0
2007-11-09 04:42:00,104.4,104.425,104.4,104.425,232600000.0
2007-11-09 04:43:00,104.415,104.435,104.355,104.355,709400005.0
2007-11-09 04:44:00,104.355,104.39,104.355,104.36,624899999.0
2007-11-09 04:45:00,104.365,104.38,104.35,104.36,274299999.0
2007-11-09 04:46:00,104.36,104.37,104.35,104.37,18100000.0
2007-11-09 04:47:00,104.37,104.385,104.36,104.385,97700000.0
2007-11-09 04:48:00,104.385,104.385,104.365,104.365,205100000.0
2007-11-09 04:49:00,104.365,104.375,104.355,104.375,163100000.0
2007-11-09 04:50:00,104.375,104.38,104.365,104.38,157000000.0
2007-11-09 04:51:00,104.38,104.395,104.37,104.395,377400000.0
2007-11-09 04:52:00,104.395,104.43,104.39,104.43,371800000.0
2007-11-09 04:53:00,104.43,104.43,104.395,104.395,428000000.0
2007-11-09 04:54:00,104.395,104.395,104.345,104.35,439400000.0
2007-11-09 04:55:00,104.35,104.375,104.335,104.355,598899997.0
2007-11-09 04:56:00,104.355,104.365,104.345,104.355,339800000.0
2007-11-09 04:57:00,104.355,104.37,104.35,104.36,354800000.0
2007-11-09 04:58:00,104.36,104.375,104.355,104.365,245200000.0
2007-11-09 04:59:00,104.365,104.41,104.365,104.375,402500000.0
2007-11-09 05:00:00,104.375,104.395,104.345,104.38,302700000.0
2007-11-09 05:01:00,104.38,104.4,104.37,104.37,384400000.0
2007-11-09 05:02:00,104.37,104.375,104.355,104.365,258600000.0
2007-11-09 05:03:00,104.365,104.4,104.365,104.385,330100000.0
2007-11-09 05:04:00,104.385,104.4,104.335,104.335,283600000.0
2007-11-09 05:05:00,104.335,104.345,104.325,104.345,212100000.0
2007-11-09 05:06:00,104.345,104.345,104.335,104.345,207800000.0
2007-11-09 05:07:00,104.345,104.415,104.335,104.335,486700000.0
2007-11-09 05:08:00,104.345,104.35,104.305,104.325,444600001.0
2007-11-09 05:09:00,104.325,104.335,104.31,104.31,148700000.0
2007-11-09 05:10:00,104.31,104.315,104.285,104.315,124100000.0
2007-11-09 05:11:00,104.315,104.325,104.295,104.31,145200000.0
2007-11-09 05:12:00,104.31,104.315,104.27,104.275,800500000.0
2007-11-09 05:13:00,104.275,104.285,104.265,104.265,140700000.0
2007-11-09 05:14:00,104.265,104.285,104.255,104.275,333800000.0
2007-11-09 05:15:00,104.275,104.31,104.275,104.305,401200000.0
2007-11-09 05:16:00,104.305,104.34,104.305,104.315,339400000.0
2007-11-09 05:17:00,104.315,104.365,104.305,104.35,324200001.0
2007-11-09 05:18:00,104.35,104.35,104.315,104.315,189300000.0
2007-11-09 05:19:00,104.315,104.345,104.315,104.315,264100000.0
2007-11-09 05:20:00,104.32,104.35,104.315,104.345,116000000.0
2007-11-09 05:21:00,104.345,104.395,104.345,104.375,339400000.0
2007-11-09 05:22:00,104.38,104.405,104.375,104.385,218600000.0
2007-11-09 05:23:00,104.385,104.395,104.365,104.385,305900001.0
2007-11-09 05:24:00,104.37,104.46,104.355,104.455,293699999.0
2007-11-09 05:25:00,104.455,104.485,104.415,104.47,733500000.0
2007-11-09 05:26:00,104.475,104.495,104.47,104.49,107200000.0
2007-11-09 05:27:00,104.49,104.495,104.475,104.475,235200000.0
2007-11-09 05:28:00,104.475,104.475,104.455,104.465,122700000.0
2007-11-09 05:29:00,104.465,104.475,104.46,104.465,180700000.0
2007-11-09 05:30:00,104.475,104.485,104.465,104.485,127900000.0
2007-11-09 05:31:00,104.465,104.485,104.465,104.485,366900000.0
2007-11-09 05:32:00,104.485,104.495,104.475,104.475,320900000.0
2007-11-09 05:33:00,104.475,104.495,104.475,104.495,357400000.0
2007-11-09 05:34:00,104.505,104.505,104.475,104.475,408700000.0
2007-11-09 05:35:00,104.485,104.485,104.445,104.465,573099996.0
2007-11-09 05:36:00,104.47,104.545,104.465,104.545,305600000.0
2007-11-09 05:37:00,104.545,104.555,104.53,104.53,139600000.0
2007-11-09 05:38:00,104.54,104.545,104.515,104.515,326600000.0
2007-11-09 05:39:00,104.515,104.535,104.515,104.53,204900000.0
2007-11-09 05:40:00,104.53,104.53,104.515,104.53,61600000.0
2007-11-09 05:41:00,104.53,104.575,104.525,104.575,241500000.0
2007-11-09 05:42:00,104.585,104.615,104.565,104.59,371300000.0
2007-11-09 05:43:00,104.59,104.59,104.545,104.56,411400000.0
2007-11-09 05:44:00,104.56,104.565,104.54,104.56,353800001.0
2007-11-09 05:45:00,104.56,104.56,104.545,104.55,99300000.0
2007-11-09 05:46:00,104.545,104.59,104.53,104.57,365499999.0
2007-11-09 05:47:00,104.585,104.59,104.56,104.565,423200000.0
2007-11-09 05:48:00,104.565,104.58,104.56,104.565,294500000.0
2007-11-09 05:49:00,104.565,104.57,104.555,104.555,235100000.0
2007-11-09 05:50:00,104.555,104.56,104.525,104.525,172000000.0
2007-11-09 05:51:00,104.525,104.53,104.49,104.51,132800000.0
2007-11-09 05:52:00,104.51,104.54,104.475,104.54,426300000.0
2007-11-09 05:53:00,104.54,104.55,104.515,104.55,78200000.0
2007-11-09 05:54:00,104.55,104.6,104.535,104.595,532200000.0
2007-11-09 05:55:00,104.595,104.605,104.535,104.565,632900000.0
2007-11-09 05:56:00,104.565,104.565,104.525,104.55,228300001.0
2007-11-09 05:57:00,104.555,104.555,104.495,104.505,192600000.0
2007-11-09 05:58:00,104.505,104.51,104.465,104.475,433899999.0
2007-11-09 05:59:00,104.48,104.525,104.475,104.495,448800004.0
2007-11-09 06:00:00,104.495,104.505,104.48,104.495,354500000.0
2007-11-09 06:01:00,104.505,104.535,104.49,104.515,333500001.0
2007-11-09 06:02:00,104.515,104.53,104.505,104.515,249600000.0
2007-11-09 06:03:00,104.515,104.52,104.495,104.52,311500000.0
2007-11-09 06:04:00,104.52,104.52,104.495,104.51,309400000.0
2007-11-09 06:05:00,104.515,104.55,104.51,104.545,247000000.0
2007-11-09 06:06:00,104.55,104.555,104.485,104.545,720100001.0
2007-11-09 06:07:00,104.55,104.55,104.525,104.525,223800000.0
2007-11-09 06:08:00,104.535,104.545,104.52,104.53,103900000.0
2007-11-09 06:09:00,104.53,104.545,104.52,104.535,204300000.0
2007-11-09 06:10:00,104.535,104.545,104.525,104.535,124800000.0
2007-11-09 06:11:00,104.535,104.545,104.515,104.52,184700000.0
2007-11-09 06:12:00,104.52,104.54,104.505,104.525,681900000.0
2007-11-09 06:13:00,104.535,104.535,104.505,104.525,450100002.0
2007-11-09 06:14:00,104.53,104.535,104.515,104.515,758799996.0
2007-11-09 06:15:00,104.515,104.53,104.51,104.525,432700000.0
2007-11-09 06:16:00,104.52,104.53,104.51,104.53,177400000.0
2007-11-09 06:17:00,104.525,104.565,104.525,104.56,668299999.0
2007-11-09 06:18:00,104.555,104.56,104.545,104.555,228000000.0
2007-11-09 06:19:00,104.555,104.555,104.535,104.545,140100000.0
2007-11-09 06:20:00,104.545,104.55,104.535,104.55,81200000.0
2007-11-09 06:21:00,104.55,104.56,104.545,104.56,81300000.0
2007-11-09 06:22:00,104.555,104.605,104.555,104.58,505600000.0
2007-11-09 06:23:00,104.58,104.6,104.57,104.58,277100000.0
2007-11-09 06:24:00,104.575,104.58,104.535,104.535,339200000.0
2007-11-09 06:25:00,104.535,104.56,104.535,104.555,188800000.0
2007-11-09 06:26:00,104.555,104.565,104.545,104.555,235499995.0
2007-11-09 06:27:00,104.565,104.565,104.555,104.565,399400001.0
2007-11-09 06:28:00,104.565,104.57,104.545,104.57,326400000.0
2007-11-09 06:29:00,104.57,104.575,104.545,104.565,280300000.0
2007-11-09 06:30:00,104.57,104.58,104.57,104.58,21500000.0
2007-11-09 06:31:00,104.58,104.595,104.565,104.595,210900000.0
2007-11-09 06:32:00,104.595,104.595,104.565,104.585,405199999.0
2007-11-09 06:33:00,104.575,104.685,104.575,104.675,762099998.0
2007-11-09 06:34:00,104.675,104.685,104.635,104.635,217500000.0
2007-11-09 06:35:00,104.635,104.645,104.625,104.645,237400000.0
2007-11-09 06:36:00,104.645,104.655,104.635,104.655,367800000.0
2007-11-09 06:37:00,104.66,104.665,104.64,104.66,207900000.0
2007-11-09 06:38:00,104.66,104.7,104.66,104.7,56000000.0
2007-11-09 06:39:00,104.7,104.7,104.68,104.68,65100000.0
2007-11-09 06:40:00,104.685,104.685,104.655,104.665,313500000.0
2007-11-09 06:41:00,104.665,104.685,104.64,104.655,724800002.0
2007-11-09 06:42:00,104.655,104.655,104.615,104.645,372400000.0
2007-11-09 06:43:00,104.655,104.675,104.645,104.665,346900000.0
2007-11-09 06:44:00,104.665,104.67,104.645,104.645,143300000.0
2007-11-09 06:45:00,104.655,104.66,104.65,104.65,40300000.0
2007-11-09 06:46:00,104.645,104.67,104.635,104.645,479400002.0
2007-11-09 06:47:00,104.645,104.65,104.645,104.65,117200000.0
2007-11-09 06:48:00,104.65,104.665,104.635,104.665,171800000.0
2007-11-09 06:49:00,104.665,104.675,104.635,104.655,443899999.0
2007-11-09 06:50:00,104.645,104.655,104.635,104.645,200100000.0
2007-11-09 06:51:00,104.645,104.65,104.605,104.635,413300001.0
2007-11-09 06:52:00,104.625,104.635,104.615,104.635,151800000.0
2007-11-09 06:53:00,104.635,104.675,104.635,104.655,372800000.0
2007-11-09 06:54:00,104.655,104.665,104.615,104.645,623399999.0
2007-11-09 06:55:00,104.645,104.65,104.585,104.625,555600001.0
2007-11-09 06:56:00,104.62,104.64,104.615,104.63,51000000.0
2007-11-09 06:57:00,104.63,104.655,104.62,104.645,763200001.0
2007-11-09 06:58:00,104.645,104.675,104.625,104.665,715999997.0
2007-11-09 06:59:00,104.675,104.685,104.645,104.67,537099997.0
2007-11-09 07:00:00,104.67,104.68,104.615,104.635,414000000.0
2007-11-09 07:01:00,104.635,104.645,104.605,104.615,313300000.0
2007-11-09 07:02:00,104.615,104.625,104.595,104.62,429699998.0
2007-11-09 07:03:00,104.615,104.615,104.6,104.61,159900000.0
2007-11-09 07:04:00,104.605,104.63,104.575,104.615,828700006.0
2007-11-09 07:05:00,104.63,104.645,104.615,104.645,199500000.0
2007-11-09 07:06:00,104.64,104.64,104.625,104.625,257399991.0
2007-11-09 07:07:00,104.625,104.71,104.625,104.71,360899997.0
2007-11-09 07:08:00,104.71,104.72,104.665,104.705,728400004.0
2007-11-09 07:09:00,104.705,104.705,104.695,104.705,466900000.0
2007-11-09 07:10:00,104.705,104.725,104.705,104.715,105000000.0
2007-11-09 07:11:00,104.725,104.725,104.705,104.72,160300000.0
2007-11-09 07:12:00,104.72,104.72,104.705,104.72,94100000.0
2007-11-09 07:13:00,104.72,104.73,104.695,104.7,277800000.0
2007-11-09 07:14:00,104.695,104.725,104.69,104.695,635100000.0
2007-11-09 07:15:00,104.705,104.705,104.675,104.695,249400001.0
2007-11-09 07:16:00,104.695,104.73,104.695,104.72,263700000.0
2007-11-09 07:17:00,104.72,104.72,104.695,104.7,177000000.0
2007-11-09 07:18:00,104.7,104.71,104.695,104.695,167100000.0
2007-11-09 07:19:00,104.705,104.705,104.685,104.705,143000002.0
2007-11-09 07:20:00,104.695,104.745,104.685,104.695,477600000.0
2007-11-09 07:21:00,104.695,104.73,104.685,104.715,632300001.0
2007-11-09 07:22:00,104.715,104.74,104.715,104.73,135100000.0
2007-11-09 07:23:00,104.73,104.805,104.72,104.775,262700000.0
2007-11-09 07:24:00,104.775,104.795,104.755,104.795,342500000.0
2007-11-09 07:25:00,104.795,104.825,104.735,104.745,281900000.0
2007-11-09 07:26:00,104.74,104.77,104.74,104.745,130000000.0
2007-11-09 07:27:00,104.745,104.76,104.745,104.745,94600000.0
2007-11-09 07:28:00,104.745,104.76,104.715,104.715,195200000.0
2007-11-09 07:29:00,104.715,104.725,104.71,104.72,108100000.0
2007-11-09 07:30:00,104.72,104.72,104.685,104.69,313300000.0
2007-11-09 07:31:00,104.69,104.715,104.685,104.695,510100001.0
2007-11-09 07:32:00,104.705,104.74,104.705,104.74,196000000.0
2007-11-09 07:33:00,104.74,104.74,104.725,104.73,82500000.0
2007-11-09 07:34:00,104.73,104.755,104.72,104.735,503400000.0
2007-11-09 07:35:00,104.73,104.74,104.725,104.725,342600003.0
2007-11-09 07:36:00,104.735,104.75,104.69,104.7,413900003.0
2007-11-09 07:37:00,104.7,104.705,104.695,104.695,42800000.0
2007-11-09 07:38:00,104.695,104.7,104.665,104.665,133400000.0
2007-11-09 07:39:00,104.665,104.665,104.62,104.665,264900000.0
2007-11-09 07:40:00,104.665,104.68,104.645,104.645,842300000.0
2007-11-09 07:41:00,104.655,104.655,104.595,104.605,537900004.0
2007-11-09 07:42:00,104.605,104.645,104.605,104.63,819299995.0
2007-11-09 07:43:00,104.63,104.655,104.625,104.655,319899999.0
2007-11-09 07:44:00,104.655,104.665,104.63,104.665,359699999.0
2007-11-09 07:45:00,104.665,104.705,104.64,104.65,665399998.0
2007-11-09 07:46:00,104.65,104.68,104.64,104.655,394800001.0
2007-11-09 07:47:00,104.655,104.725,104.655,104.7,382500000.0
2007-11-09 07:48:00,104.7,104.715,104.685,104.685,252400000.0
2007-11-09 07:49:00,104.695,104.715,104.695,104.705,399000006.0
2007-11-09 07:50:00,104.705,104.745,104.705,104.715,277000000.0
2007-11-09 07:51:00,104.725,104.74,104.725,104.735,158600000.0
2007-11-09 07:52:00,104.735,104.75,104.735,104.745,66800000.0
2007-11-09 07:53:00,104.745,104.755,104.73,104.745,228900000.0
2007-11-09 07:54:00,104.745,104.745,104.705,104.71,442700012.0
2007-11-09 07:55:00,104.71,104.71,104.575,104.585,328600000.0
2007-11-09 07:56:00,104.585,104.585,104.455,104.495,374500000.0
2007-11-09 07:57:00,104.495,104.495,104.345,104.395,800500001.0
2007-11-09 07:58:00,104.395,104.5,104.385,104.465,370099999.0
2007-11-09 07:59:00,104.465,104.535,104.455,104.535,141500000.0
2007-11-09 08:00:00,104.525,104.54,104.49,104.49,537800002.0
2007-11-09 08:01:00,104.495,104.515,104.465,104.485,936299996.0
2007-11-09 08:02:00,104.485,104.485,104.455,104.47,254300001.0
2007-11-09 08:03:00,104.465,104.47,104.425,104.46,214600000.0
2007-11-09 08:04:00,104.46,104.52,104.46,104.505,325800000.0
2007-11-09 08:05:00,104.505,104.51,104.465,104.465,465100000.0
2007-11-09 08:06:00,104.47,104.49,104.455,104.465,553199999.0
2007-11-09 08:07:00,104.465,104.49,104.385,104.39,445800000.0
2007-11-09 08:08:00,104.39,104.415,104.355,104.37,169000001.0
2007-11-09 08:09:00,104.37,104.395,104.345,104.365,554199997.0
2007-11-09 08:10:00,104.365,104.435,104.345,104.42,380200000.0
2007-11-09 08:11:00,104.42,104.45,104.42,104.435,107100000.0
2007-11-09 08:12:00,104.445,104.455,104.43,104.435,274400000.0
2007-11-09 08:13:00,104.445,104.455,104.415,104.455,293800000.0
2007-11-09 08:14:00,104.455,104.455,104.415,104.43,271200000.0
2007-11-09 08:15:00,104.43,104.44,104.395,104.405,215200000.0
2007-11-09 08:16:00,104.405,104.43,104.365,104.385,445400000.0
2007-11-09 08:17:00,104.385,104.395,104.33,104.335,343400000.0
2007-11-09 08:18:00,104.325,104.395,104.295,104.375,921500003.0
2007-11-09 08:19:00,104.37,104.375,104.34,104.345,609400000.0
2007-11-09 08:20:00,104.35,104.375,104.35,104.35,420000000.0
2007-11-09 08:21:00,104.35,104.37,104.33,104.355,658400000.0
2007-11-09 08:22:00,104.35,104.395,104.345,104.355,846200002.0
2007-11-09 08:23:00,104.365,104.405,104.345,104.405,367500001.0
2007-11-09 08:24:00,104.405,104.405,104.345,104.36,377700000.0
2007-11-09 08:25:00,104.36,104.415,104.355,104.365,585900001.0
2007-11-09 08:26:00,104.365,104.38,104.315,104.335,750200000.0
2007-11-09 08:27:00,104.335,104.355,104.33,104.35,250100000.0
2007-11-09 08:28:00,104.35,104.365,104.325,104.345,627899996.0
2007-11-09 08:29:00,104.345,104.445,104.345,104.445,611400000.0
2007-11-09 08:30:00,104.46,104.46,104.385,104.43,405100000.0
2007-11-09 08:31:00,104.43,104.43,104.355,104.405,495299999.0
2007-11-09 08:32:00,104.405,104.405,104.295,104.3,238500000.0
2007-11-09 08:33:00,104.315,104.315,104.195,104.195,664999997.0
2007-11-09 08:34:00,104.185,104.215,104.025,104.09,809799999.0
2007-11-09 08:35:00,104.085,104.1,104.055,104.075,291500002.0
2007-11-09 08:36:00,104.075,104.195,104.05,104.19,691700005.0
2007-11-09 08:37:00,104.195,104.195,104.135,104.165,445600000.0
2007-11-09 08:38:00,104.165,104.19,104.165,104.19,416300000.0
2007-11-09 08:39:00,104.2,104.22,104.17,104.18,230900000.0
2007-11-09 08:40:00,104.18,104.265,104.17,104.265,270600000.0
2007-11-09 08:41:00,104.265,104.325,104.235,104.315,825100000.0
2007-11-09 08:42:00,104.315,104.345,104.275,104.285,638900000.0
2007-11-09 08:43:00,104.285,104.295,104.225,104.25,594600000.0
2007-11-09 08:44:00,104.245,104.285,104.24,104.265,364100000.0
2007-11-09 08:45:00,104.265,104.335,104.265,104.315,634000001.0
2007-11-09 08:46:00,104.315,104.425,104.305,104.385,704300000.0
2007-11-09 08:47:00,104.385,104.4,104.365,104.375,601300001.0
2007-11-09 08:48:00,104.385,104.395,104.365,104.365,181400000.0
2007-11-09 08:49:00,104.365,104.395,104.365,104.385,397100000.0
2007-11-09 08:50:00,104.385,104.395,104.325,104.345,254000000.0
2007-11-09 08:51:00,104.345,104.345,104.29,104.305,201700000.0
2007-11-09 08:52:00,104.305,104.305,104.245,104.255,408499998.0
2007-11-09 08:53:00,104.255,104.26,104.205,104.235,232800000.0
2007-11-09 08:54:00,104.235,104.24,104.215,104.24,184500000.0
2007-11-09 08:55:00,104.24,104.26,104.23,104.24,82700000.0
2007-11-09 08:56:00,104.24,104.25,104.185,104.195,303500000.0
2007-11-09 08:57:00,104.195,104.225,104.185,104.185,557500000.0
2007-11-09 08:58:00,104.185,104.235,104.185,104.195,437499994.0
2007-11-09 08:59:00,104.195,104.22,104.195,104.22,222200000.0
2007-11-09 09:00:00,104.22,104.245,104.215,104.235,452199993.0
2007-11-09 09:01:00,104.235,104.255,104.225,104.25,342800000.0
2007-11-09 09:02:00,104.25,104.265,104.235,104.24,438900002.0
2007-11-09 09:03:00,104.24,104.295,104.225,104.235,469200000.0
2007-11-09 09:04:00,104.235,104.24,104.225,104.235,113400000.0
2007-11-09 09:05:00,104.235,104.24,104.215,104.24,229400000.0
2007-11-09 09:06:00,104.24,104.24,104.215,104.225,339099997.0
2007-11-09 09:07:00,104.225,104.23,104.205,104.21,475000001.0
2007-11-09 09:08:00,104.215,104.235,104.21,104.235,88900000.0
2007-11-09 09:09:00,104.235,104.3,104.225,104.275,217000001.0
2007-11-09 09:10:00,104.275,104.29,104.26,104.28,188400000.0
2007-11-09 09:11:00,104.285,104.29,104.255,104.265,228100003.0
2007-11-09 09:12:00,104.265,104.285,104.255,104.28,105400000.0
2007-11-09 09:13:00,104.29,104.305,104.275,104.275,276499999.0
2007-11-09 09:14:00,104.285,104.325,104.255,104.26,353199996.0
2007-11-09 09:15:00,104.26,104.285,104.245,104.265,232800000.0
2007-11-09 09:16:00,104.265,104.28,104.255,104.26,171000000.0
2007-11-09 09:17:00,104.255,104.3,104.255,104.3,390799999.0
2007-11-09 09:18:00,104.3,104.315,104.295,104.315,122000000.0
2007-11-09 09:19:00,104.315,104.36,104.285,104.295,251899999.0
2007-11-09 09:20:00,104.295,104.305,104.225,104.275,666999996.0
2007-11-09 09:21:00,104.275,104.285,104.255,104.265,432099998.0
2007-11-09 09:22:00,104.265,104.305,104.265,104.305,169200000.0
2007-11-09 09:23:00,104.305,104.315,104.265,104.3,514300000.0
2007-11-09 09:24:00,104.31,104.32,104.28,104.295,407500000.0
2007-11-09 09:25:00,104.295,104.31,104.285,104.305,103000000.0
2007-11-09 09:26:00,104.305,104.31,104.285,104.295,245900000.0
2007-11-09 09:27:00,104.295,104.31,104.275,104.3,149000000.0
2007-11-09 09:28:00,104.305,104.315,104.285,104.295,303699999.0
2007-11-09 09:29:00,104.295,104.325,104.285,104.295,534700001.0
2007-11-09 09:30:00,104.295,104.305,104.285,104.305,219200000.0
2007-11-09 09:31:00,104.305,104.32,104.305,104.32,193400000.0
2007-11-09 09:32:00,104.32,104.405,104.305,104.375,1008700002.0
2007-11-09 09:33:00,104.375,104.385,104.355,104.36,681000001.0
2007-11-09 09:34:00,104.36,104.375,104.345,104.365,599300006.0
2007-11-09 09:35:00,104.37,104.375,104.305,104.335,426500000.0
2007-11-09 09:36:00,104.335,104.34,104.285,104.305,696799995.0
2007-11-09 09:37:00,104.305,104.325,104.305,104.305,246600000.0
2007-11-09 09:38:00,104.305,104.305,104.255,104.275,640000006.0
2007-11-09 09:39:00,104.275,104.29,104.24,104.245,386800000.0
2007-11-09 09:40:00,104.245,104.255,104.235,104.25,395700000.0
2007-11-09 09:41:00,104.25,104.25,104.23,104.235,317799999.0
2007-11-09 09:42:00,104.235,104.25,104.225,104.235,480500000.0
2007-11-09 09:43:00,104.235,104.265,104.195,104.205,1015600003.0
2007-11-09 09:44:00,104.185,104.245,104.175,104.245,1507899997.0
2007-11-09 09:45:00,104.245,104.25,104.205,104.215,564600000.0
2007-11-09 09:46:00,104.215,104.23,104.195,104.195,512000008.0
2007-11-09 09:47:00,104.205,104.235,104.205,104.225,748099998.0
2007-11-09 09:48:00,104.215,104.23,104.195,104.215,510200001.0
2007-11-09 09:49:00,104.22,104.255,104.22,104.245,360200000.0
2007-11-09 09:50:00,104.255,104.285,104.245,104.275,679899998.0
2007-11-09 09:51:00,104.275,104.325,104.265,104.29,398300000.0
2007-11-09 09:52:00,104.29,104.335,104.275,104.335,711400000.0
2007-11-09 09:53:00,104.325,104.325,104.305,104.305,305200000.0
2007-11-09 09:54:00,104.305,104.315,104.285,104.305,185400000.0
2007-11-09 09:55:00,104.32,104.32,104.295,104.295,269599999.0
2007-11-09 09:56:00,104.295,104.345,104.285,104.325,538600000.0
2007-11-09 09:57:00,104.325,104.365,104.315,104.365,771900000.0
2007-11-09 09:58:00,104.365,104.405,104.365,104.4,247900000.0
2007-11-09 09:59:00,104.4,104.415,104.385,104.4,219400000.0
2007-11-09 10:00:00,104.4,104.405,104.355,104.365,986400010.0
2007-11-09 10:01:00,104.365,104.395,104.345,104.36,894699997.0
2007-11-09 10:02:00,104.355,104.38,104.315,104.325,1045799997.0
2007-11-09 10:03:00,104.325,104.325,104.285,104.29,356900000.0
2007-11-09 10:04:00,104.29,104.295,104.25,104.29,302399999.0
2007-11-09 10:05:00,104.285,104.335,104.285,104.325,556500000.0
2007-11-09 10:06:00,104.325,104.34,104.315,104.315,319400000.0
2007-11-09 10:07:00,104.325,104.345,104.315,104.325,393199994.0
2007-11-09 10:08:00,104.325,104.345,104.23,104.23,881100002.0
2007-11-09 10:09:00,104.235,104.24,104.195,104.215,623800003.0
2007-11-09 10:10:00,104.215,104.24,104.215,104.225,211100000.0
2007-11-09 10:11:00,104.225,104.225,104.125,104.145,443300000.0
2007-11-09 10:12:00,104.145,104.15,104.085,104.085,1565299995.0
2007-11-09 10:13:00,104.085,104.085,104.015,104.075,1038599999.0
2007-11-09 10:14:00,104.075,104.075,104.035,104.055,1216099995.0
2007-11-09 10:15:00,104.06,104.105,104.045,104.055,1587400004.0
2007-11-09 10:16:00,104.045,104.13,104.045,104.12,1056499993.0
2007-11-09 10:17:00,104.12,104.15,104.095,104.15,442100000.0
2007-11-09 10:18:00,104.15,104.155,104.115,104.13,528800000.0
2007-11-09 10:19:00,104.135,104.2,104.135,104.175,637799997.0
2007-11-09 10:20:00,104.185,104.225,104.145,104.225,813399999.0
2007-11-09 10:21:00,104.225,104.24,104.185,104.205,1061800009.0
2007-11-09 10:22:00,104.205,104.295,104.195,104.265,1122999999.0
2007-11-09 10:23:00,104.265,104.295,104.255,104.275,365200000.0
2007-11-09 10:24:00,104.275,104.325,104.265,104.305,663100000.0
2007-11-09 10:25:00,104.305,104.315,104.265,104.27,550000001.0
2007-11-09 10:26:00,104.27,104.27,104.205,104.205,882600000.0
2007-11-09 10:27:00,104.205,104.205,104.155,104.165,604299997.0
2007-11-09 10:28:00,104.175,104.195,104.165,104.185,531500001.0
2007-11-09 10:29:00,104.185,104.215,104.185,104.215,573399994.0
2007-11-09 10:30:00,104.215,104.275,104.205,104.26,599900000.0
2007-11-09 10:31:00,104.26,104.27,104.225,104.265,257700000.0
2007-11-09 10:32:00,104.265,104.325,104.265,104.285,879599991.0
2007-11-09 10:33:00,104.285,104.365,104.265,104.365,1395799993.0
2007-11-09 10:34:00,104.355,104.365,104.315,104.34,1399199997.0
2007-11-09 10:35:00,104.335,104.365,104.325,104.34,997399998.0
2007-11-09 10:36:00,104.34,104.35,104.325,104.325,589599998.0
2007-11-09 10:37:00,104.325,104.365,104.305,104.355,867899993.0
2007-11-09 10:38:00,104.365,104.435,104.355,104.415,632600000.0
2007-11-09 10:39:00,104.415,104.43,104.37,104.375,868100000.0
2007-11-09 10:40:00,104.375,104.38,104.305,104.315,297500000.0
2007-11-09 10:41:00,104.315,104.325,104.295,104.325,530900000.0
2007-11-09 10:42:00,104.315,104.335,104.305,104.315,538399999.0
2007-11-09 10:43:00,104.315,104.34,104.305,104.325,641199997.0
2007-11-09 10:44:00,104.325,104.345,104.315,104.335,656599986.0
2007-11-09 10:45:00,104.335,104.345,104.305,104.315,344100000.0
2007-11-09 10:46:00,104.315,104.32,104.295,104.295,651800004.0
2007-11-09 10:47:00,104.295,104.305,104.275,104.29,762300004.0
2007-11-09 10:48:00,104.29,104.295,104.255,104.265,972600004.0
2007-11-09 10:49:00,104.265,104.295,104.255,104.28,1188999988.0
2007-11-09 10:50:00,104.285,104.345,104.285,104.345,856299997.0
2007-11-09 10:51:00,104.345,104.355,104.325,104.335,761999984.0
2007-11-09 10:52:00,104.345,104.345,104.315,104.325,837899988.0
2007-11-09 10:53:00,104.33,104.365,104.325,104.36,270900000.0
2007-11-09 10:54:00,104.37,104.37,104.335,104.345,483200000.0
2007-11-09 10:55:00,104.345,104.345,104.315,104.335,946400009.0
2007-11-09 10:56:00,104.335,104.345,104.315,104.315,134600000.0
2007-11-09 10:57:00,104.315,104.325,104.31,104.32,162100000.0
2007-11-09 10:58:00,104.32,104.32,104.295,104.3,209299999.0
2007-11-09 10:59:00,104.3,104.32,104.285,104.285,427199999.0
2007-11-09 11:00:00,104.285,104.31,104.285,104.29,121500000.0
2007-11-09 11:01:00,104.285,104.31,104.265,104.275,243400000.0
2007-11-09 11:02:00,104.27,104.275,104.225,104.235,1243099990.0
2007-11-09 11:03:00,104.235,104.255,104.205,104.24,891199996.0
2007-11-09 11:04:00,104.24,104.255,104.135,104.145,1400199994.0
2007-11-09 11:05:00,104.145,104.165,104.095,104.11,852200000.0
2007-11-09 11:06:00,104.11,104.115,104.085,104.115,966499998.0
2007-11-09 11:07:00,104.115,104.125,104.065,104.075,978200000.0
2007-11-09 11:08:00,104.075,104.115,104.065,104.065,390200000.0
2007-11-09 11:09:00,104.065,104.085,104.045,104.065,855900000.0
2007-11-09 11:10:00,104.065,104.085,104.045,104.075,1344400003.0
2007-11-09 11:11:00,104.075,104.105,104.075,104.085,928000000.0
2007-11-09 11:12:00,104.085,104.105,104.065,104.075,636700001.0
2007-11-09 11:13:00,104.065,104.075,104.025,104.035,824799995.0
2007-11-09 11:14:00,104.035,104.085,104.025,104.065,638599998.0
2007-11-09 11:15:00,104.065,104.095,104.015,104.025,1116600000.0
2007-11-09 11:16:00,104.025,104.05,104.005,104.05,905699998.0
2007-11-09 11:17:00,104.05,104.06,104.015,104.04,826800000.0
2007-11-09 11:18:00,104.04,104.045,104.015,104.015,236700000.0
2007-11-09 11:19:00,104.015,104.015,103.945,104.0,712900001.0
2007-11-09 11:20:00,104.0,104.0,103.975,104.0,802200005.0
2007-11-09 11:21:00,104.0,104.06,104.0,104.045,744500001.0
2007-11-09 11:22:00,104.045,104.08,104.035,104.045,1220999996.0
2007-11-09 11:23:00,104.045,104.055,104.025,104.055,594600000.0
2007-11-09 11:24:00,104.055,104.07,104.045,104.055,858100010.0
2007-11-09 11:25:00,104.055,104.06,104.035,104.045,672499998.0
2007-11-09 11:26:00,104.045,104.05,104.005,104.02,448900000.0
2007-11-09 11:27:00,104.02,104.04,104.015,104.04,379500000.0
2007-11-09 11:28:00,104.04,104.055,104.035,104.04,408100000.0
2007-11-09 11:29:00,104.05,104.095,104.035,104.095,466600000.0
2007-11-09 11:30:00,104.095,104.105,103.995,103.995,870499998.0
2007-11-09 11:31:00,103.995,103.995,103.915,103.975,712399998.0
2007-11-09 11:32:00,103.975,103.975,103.835,103.87,938900005.0
2007-11-09 11:33:00,103.87,103.87,103.765,103.775,1038900003.0
2007-11-09 11:34:00,103.785,103.84,103.715,103.76,1451099996.0
2007-11-09 11:35:00,103.76,103.875,103.755,103.855,834800001.0
2007-11-09 11:36:00,103.865,103.925,103.865,103.885,1048100001.0
2007-11-09 11:37:00,103.885,103.905,103.88,103.88,597700001.0
2007-11-09 11:38:00,103.875,103.895,103.825,103.86,483999999.0
2007-11-09 11:39:00,103.86,103.915,103.855,103.915,332800000.0
2007-11-09 11:40:00,103.915,103.92,103.885,103.885,216600000.0
2007-11-09 11:41:00,103.885,103.915,103.845,103.845,294000000.0
2007-11-09 11:42:00,103.845,103.845,103.745,103.795,407800000.0
2007-11-09 11:43:00,103.8,103.815,103.715,103.715,914600001.0
2007-11-09 11:44:00,103.72,103.725,103.54,103.56,1133500012.0
2007-11-09 11:45:00,103.565,103.585,103.48,103.575,1020800005.0
2007-11-09 11:46:00,103.575,103.655,103.565,103.64,507700001.0
2007-11-09 11:47:00,103.645,103.71,103.635,103.645,791700000.0
2007-11-09 11:48:00,103.645,103.705,103.625,103.665,1313400002.0
2007-11-09 11:49:00,103.665,103.665,103.585,103.595,1028300003.0
2007-11-09 11:50:00,103.595,103.615,103.545,103.565,735400002.0
2007-11-09 11:51:00,103.555,103.56,103.415,103.43,457400000.0
2007-11-09 11:52:00,103.43,103.45,103.365,103.395,889499994.0
2007-11-09 11:53:00,103.38,103.38,103.315,103.365,1054199999.0
2007-11-09 11:54:00,103.355,103.425,103.355,103.405,1462099994.0
2007-11-09 11:55:00,103.415,103.42,103.25,103.255,1057199997.0
2007-11-09 11:56:00,103.235,103.28,103.215,103.215,1302499994.0
2007-11-09 11:57:00,103.215,103.235,103.08,103.1,902700004.0
2007-11-09 11:58:00,103.11,103.185,103.095,103.13,1156500012.0
2007-11-09 11:59:00,103.13,103.165,103.115,103.15,659900000.0
2007-11-09 12:00:00,103.155,103.195,103.125,103.175,1011700002.0
2007-11-09 12:01:00,103.175,103.205,103.09,103.095,857599998.0
2007-11-09 12:02:00,103.095,103.125,103.015,103.015,965800002.0
2007-11-09 12:03:00,103.015,103.015,102.915,102.975,958600000.0
2007-11-09 12:04:00,102.97,103.075,102.96,103.065,1701300003.0
2007-11-09 12:05:00,103.075,103.205,103.055,103.205,952600000.0
2007-11-09 12:06:00,103.205,103.205,103.065,103.105,958300000.0
2007-11-09 12:07:00,103.1,103.11,103.055,103.065,959100008.0
2007-11-09 12:08:00,103.075,103.085,103.025,103.035,636799997.0
2007-11-09 12:09:00,103.035,103.075,102.855,102.895,873300001.0
2007-11-09 12:10:00,102.895,102.905,102.815,102.875,937800000.0
2007-11-09 12:11:00,102.875,102.935,102.835,102.935,1428399993.0
2007-11-09 12:12:00,102.94,103.025,102.925,102.945,1757499993.0
2007-11-09 12:13:00,102.945,103.035,102.885,103.035,1471499983.0
2007-11-09 12:14:00,103.035,103.055,103.005,103.025,872000001.0
2007-11-09 12:15:00,103.025,103.035,102.985,103.025,923000000.0
2007-11-09 12:16:00,103.025,103.055,103.005,103.045,1174800002.0
2007-11-09 12:17:00,103.035,103.105,103.025,103.025,970100000.0
2007-11-09 12:18:00,103.025,103.055,102.995,103.025,1131399999.0
2007-11-09 12:19:00,103.015,103.02,102.88,102.905,907400000.0
2007-11-09 12:20:00,102.905,102.955,102.905,102.915,959500000.0
2007-11-09 12:21:00,102.915,102.925,102.81,102.835,1388000000.0
2007-11-09 12:22:00,102.845,102.845,102.675,102.695,1566399985.0
2007-11-09 12:23:00,102.695,102.745,102.675,102.74,1129200003.0
2007-11-09 12:24:00,102.745,102.775,102.735,102.765,834099999.0
2007-11-09 12:25:00,102.785,102.945,102.785,102.945,1319899988.0
2007-11-09 12:26:00,102.925,102.94,102.845,102.845,1708999997.0
2007-11-09 12:27:00,102.85,102.85,102.675,102.715,931900011.0
2007-11-09 12:28:00,102.715,102.77,102.705,102.715,731100002.0
2007-11-09 12:29:00,102.715,102.725,102.535,102.545,654900000.0
2007-11-09 12:30:00,102.555,102.6,102.515,102.595,1106000000.0
2007-11-09 12:31:00,102.595,102.595,102.475,102.485,1763900006.0
2007-11-09 12:32:00,102.485,102.545,102.465,102.545,974000012.0
2007-11-09 12:33:00,102.555,102.555,102.445,102.53,1316399988.0
2007-11-09 12:34:00,102.53,102.58,102.485,102.58,723599995.0
2007-11-09 12:35:00,102.58,102.58,102.465,102.465,508199999.0
2007-11-09 12:36:00,102.465,102.55,102.465,102.535,487299998.0
2007-11-09 12:37:00,102.535,102.545,102.395,102.405,383500000.0
2007-11-09 12:38:00,102.395,102.44,102.145,102.145,725600001.0
2007-11-09 12:39:00,102.135,102.205,102.07,102.195,514400000.0
2007-11-09 12:40:00,102.195,102.265,102.065,102.255,802499995.0
2007-11-09 12:41:00,102.235,102.3,102.185,102.215,341000000.0
2007-11-09 12:42:00,102.21,102.265,102.065,102.075,681999998.0
2007-11-09 12:43:00,102.08,102.12,102.01,102.015,847200003.0
2007-11-09 12:44:00,102.025,102.05,101.895,102.025,819799997.0
2007-11-09 12:45:00,102.025,102.025,101.935,101.935,730700000.0
2007-11-09 12:46:00,101.935,101.975,101.93,101.96,441000000.0
2007-11-09 12:47:00,101.96,102.07,101.955,102.04,505900000.0
2007-11-09 12:48:00,102.04,102.04,101.875,101.9,606999999.0
2007-11-09 12:49:00,101.9,101.91,101.815,101.815,708000001.0
2007-11-09 12:50:00,101.825,101.885,101.79,101.805,551200002.0
2007-11-09 12:51:00,101.805,101.9,101.75,101.885,923099997.0
2007-11-09 12:52:00,101.885,102.125,101.885,102.12,593299998.0
2007-11-09 12:53:00,102.135,102.145,102.015,102.015,735600001.0
2007-11-09 12:54:00,102.015,102.02,101.955,101.975,1280500005.0
2007-11-09 12:55:00,101.965,102.025,101.945,101.945,763400005.0
2007-11-09 12:56:00,101.945,102.125,101.945,102.105,390100000.0
2007-11-09 12:57:00,102.105,102.24,102.105,102.24,611400001.0
2007-11-09 12:58:00,102.24,102.285,102.165,102.28,1003499999.0
2007-11-09 12:59:00,102.28,102.315,102.265,102.28,794499999.0
2007-11-09 13:00:00,102.275,102.345,102.255,102.265,762799998.0
2007-11-09 13:01:00,102.265,102.315,102.235,102.295,1420000000.0
2007-11-09 13:02:00,102.285,102.425,102.275,102.405,782400000.0
2007-11-09 13:03:00,102.405,102.435,102.385,102.415,761300000.0
2007-11-09 13:04:00,102.415,102.515,102.395,102.485,809500001.0
2007-11-09 13:05:00,102.485,102.485,102.385,102.395,574700000.0
2007-11-09 13:06:00,102.405,102.42,102.355,102.42,1177099997.0
2007-11-09 13:07:00,102.42,102.485,102.395,102.475,864700004.0
2007-11-09 13:08:00,102.485,102.5,102.445,102.5,1341900006.0
2007-11-09 13:09:00,102.505,102.555,102.475,102.545,733299999.0
2007-11-09 13:10:00,102.555,102.605,102.515,102.535,994200001.0
2007-11-09 13:11:00,102.535,102.575,102.455,102.455,1964600000.0
2007-11-09 13:12:00,102.46,102.495,102.315,102.315,1286400010.0
2007-11-09 13:13:00,102.315,102.35,102.135,102.175,1224200001.0
2007-11-09 13:14:00,102.165,102.205,102.125,102.155,1220000011.0
2007-11-09 13:15:00,102.165,102.185,102.125,102.135,497900000.0
2007-11-09 13:16:00,102.135,102.135,102.025,102.055,717700006.0
2007-11-09 13:17:00,102.05,102.07,101.965,101.98,864400001.0
2007-11-09 13:18:00,101.98,102.015,101.845,101.855,388100000.0
2007-11-09 13:19:00,101.855,102.005,101.855,102.005,656700000.0
2007-11-09 13:20:00,102.015,102.015,101.915,101.955,766200001.0
2007-11-09 13:21:00,101.955,102.0,101.925,101.995,1467999997.0
2007-11-09 13:22:00,101.995,102.145,101.98,102.145,1531099999.0
2007-11-09 13:23:00,102.135,102.165,102.125,102.15,754599999.0
2007-11-09 13:24:00,102.15,102.235,102.15,102.155,887100001.0
2007-11-09 13:25:00,102.155,102.155,102.075,102.145,1313800006.0
2007-11-09 13:26:00,102.145,102.15,102.025,102.105,1153500003.0
2007-11-09 13:27:00,102.105,102.125,102.015,102.025,1490200001.0
2007-11-09 13:28:00,102.025,102.105,101.995,102.095,1475999983.0
2007-11-09 13:29:00,102.105,102.13,101.935,101.935,1205200002.0
2007-11-09 13:30:00,101.935,102.015,101.915,101.945,700400001.0
2007-11-09 13:31:00,101.955,101.975,101.885,101.895,1448900000.0
2007-11-09 13:32:00,101.895,101.895,101.775,101.835,828000000.0
2007-11-09 13:33:00,101.835,101.885,101.815,101.855,910900000.0
2007-11-09 13:34:00,101.855,101.875,101.83,101.83,362200001.0
2007-11-09 13:35:00,101.83,101.945,101.83,101.945,539099998.0
2007-11-09 13:36:00,101.945,102.005,101.925,101.985,407200000.0
2007-11-09 13:37:00,101.995,102.095,101.995,102.075,1406900013.0
2007-11-09 13:38:00,102.085,102.175,102.055,102.175,544300000.0
2007-11-09 13:39:00,102.17,102.175,101.98,102.075,588900000.0
2007-11-09 13:40:00,102.075,102.075,101.975,101.985,664800003.0
2007-11-09 13:41:00,101.985,102.065,101.915,102.06,1888300015.0
2007-11-09 13:42:00,102.055,102.055,101.835,101.845,1105999999.0
2007-11-09 13:43:00,101.855,101.885,101.715,101.745,530700000.0
2007-11-09 13:44:00,101.72,101.77,101.675,101.675,279200000.0
2007-11-09 13:45:00,101.675,101.79,101.635,101.785,298100000.0
2007-11-09 13:46:00,101.785,101.86,101.775,101.86,218200001.0
2007-11-09 13:47:00,101.875,101.95,101.875,101.925,226600000.0
2007-11-09 13:48:00,101.925,101.925,101.795,101.815,300000001.0
2007-11-09 13:49:00,101.815,101.835,101.735,101.805,393300000.0
2007-11-09 13:50:00,101.8,101.8,101.745,101.77,311700000.0
2007-11-09 13:51:00,101.765,101.78,101.69,101.71,278100000.0
2007-11-09 13:52:00,101.71,101.87,101.685,101.815,1001600007.0
2007-11-09 13:53:00,101.815,101.835,101.7,101.76,341300003.0
2007-11-09 13:54:00,101.76,101.77,101.72,101.755,128600000.0
2007-11-09 13:55:00,101.755,101.805,101.72,101.795,118900000.0
2007-11-09 13:56:00,101.8,101.82,101.725,101.73,173400000.0
2007-11-09 13:57:00,101.725,101.74,101.675,101.725,1305799998.0
2007-11-09 13:58:00,101.725,101.745,101.66,101.685,1700699999.0
2007-11-09 13:59:00,101.685,101.775,101.685,101.735,1063899998.0
2007-11-09 14:00:00,101.735,101.755,101.655,101.725,1233100000.0
2007-11-09 14:01:00,101.97,102.03,101.96,102.02,1868299997.0
2007-11-09 14:02:00,101.725,101.815,101.725,101.745,1868299997.0
2007-11-09 14:03:00,101.745,101.775,101.715,101.765,765800000.0
2007-11-09 14:04:00,101.765,101.835,101.755,101.825,535400000.0
2007-11-09 14:05:00,101.825,101.825,101.725,101.755,1598599988.0
2007-11-09 14:06:00,101.755,101.795,101.715,101.775,1481399991.0
2007-11-09 14:07:00,101.785,101.815,101.745,101.805,935400000.0
2007-11-09 14:08:00,101.805,101.945,101.805,101.915,992800000.0
2007-11-09 14:09:00,101.915,101.985,101.885,101.895,753599997.0
2007-11-09 14:10:00,101.895,102.125,101.885,102.125,675600000.0
2007-11-09 14:11:00,102.125,102.145,102.085,102.1,540800001.0
2007-11-09 14:12:00,102.1,102.1,101.955,102.1,739699998.0
2007-11-09 14:13:00,102.1,102.2,102.095,102.195,693299999.0
2007-11-09 14:14:00,102.2,102.29,102.175,102.275,679700000.0
2007-11-09 14:15:00,102.265,102.28,102.18,102.215,426200000.0
2007-11-09 14:16:00,102.205,102.225,102.115,102.115,839200001.0
2007-11-09 14:17:00,102.115,102.13,102.08,102.09,586400002.0
2007-11-09 14:18:00,102.09,102.1,102.035,102.1,369299999.0
2007-11-09 14:19:00,102.1,102.1,102.025,102.035,180650000.0
2007-11-09 14:20:00,102.045,102.1,102.03,102.07,379650000.0
2007-11-09 14:21:00,102.055,102.085,102.045,102.05,642349999.0
2007-11-09 14:22:00,102.05,102.075,102.045,102.075,938899997.0
2007-11-09 14:23:00,102.08,102.14,102.04,102.115,1442600003.0
2007-11-09 14:24:00,102.115,102.17,102.11,102.16,798700000.0
2007-11-09 14:25:00,102.17,102.21,102.15,102.195,434499994.0
2007-11-09 14:26:00,102.18,102.265,102.18,102.265,991599997.0
2007-11-09 14:27:00,102.265,102.285,102.235,102.265,925199999.0
2007-11-09 14:28:00,102.265,102.29,102.225,102.225,391900000.0
2007-11-09 14:29:00,102.225,102.235,102.155,102.16,500900000.0
2007-11-09 14:30:00,102.165,102.17,102.125,102.15,199500000.0
2007-11-09 14:31:00,102.15,102.21,102.15,102.205,498800000.0
2007-11-09 14:32:00,102.21,102.21,102.165,102.18,530499996.0
2007-11-09 14:33:00,102.18,102.265,102.155,102.265,1234800006.0
2007-11-09 14:34:00,102.265,102.3,102.255,102.285,1668799996.0
2007-11-09 14:35:00,102.285,102.3,102.235,102.265,1706299984.0
2007-11-09 14:36:00,102.255,102.28,102.245,102.245,214100001.0
2007-11-09 14:37:00,102.255,102.26,102.215,102.215,393900002.0
2007-11-09 14:38:00,102.215,102.22,102.155,102.17,418400004.0
2007-11-09 14:39:00,102.17,102.17,102.07,102.145,1045500004.0
2007-11-09 14:40:00,102.135,102.135,102.055,102.075,501200000.0
2007-11-09 14:41:00,102.075,102.075,102.055,102.075,371300000.0
2007-11-09 14:42:00,102.075,102.125,102.075,102.105,628200000.0
2007-11-09 14:43:00,102.11,102.11,102.075,102.095,542700000.0
2007-11-09 14:44:00,102.095,102.105,102.045,102.09,494300000.0
2007-11-09 14:45:00,102.085,102.085,102.0,102.015,568500000.0
2007-11-09 14:46:00,102.015,102.075,101.98,102.07,550800000.0
2007-11-09 14:47:00,102.07,102.08,102.055,102.065,365400000.0
2007-11-09 14:48:00,102.065,102.1,102.055,102.09,335900000.0
2007-11-09 14:49:00,102.09,102.15,102.07,102.075,683700000.0
2007-11-09 14:50:00,102.09,102.13,102.055,102.065,847600001.0
2007-11-09 14:51:00,102.06,102.15,102.055,102.125,523300000.0
2007-11-09 14:52:00,102.125,102.16,102.075,102.085,365400000.0
2007-11-09 14:53:00,102.095,102.105,102.07,102.07,279000000.0
2007-11-09 14:54:00,102.07,102.07,101.995,101.995,392400000.0
2007-11-09 14:55:00,101.995,102.015,101.975,102.015,317600000.0
2007-11-09 14:56:00,102.025,102.03,101.95,101.95,439800000.0
2007-11-09 14:57:00,101.945,101.99,101.935,101.99,353100000.0
2007-11-09 14:58:00,101.99,102.03,101.97,101.99,314300000.0
2007-11-09 14:59:00,101.99,102.0,101.95,102.0,334400000.0
2007-11-09 15:00:00,102.0,102.01,101.945,101.985,444300000.0
2007-11-09 15:01:00,101.985,102.04,101.975,102.04,444400000.0
2007-11-09 15:02:00,102.035,102.2,102.025,102.195,594800000.0
2007-11-09 15:03:00,102.195,102.22,102.145,102.175,490900000.0
2007-11-09 15:04:00,102.175,102.25,102.175,102.25,256000000.0
2007-11-09 15:05:00,102.25,102.285,102.215,102.215,647600000.0
2007-11-09 15:06:00,102.215,102.215,102.17,102.175,628400000.0
2007-11-09 15:07:00,102.175,102.195,102.155,102.175,602600001.0
2007-11-09 15:08:00,102.175,102.225,102.165,102.19,431900000.0
2007-11-09 15:09:00,102.19,102.21,102.165,102.175,489400000.0
2007-11-09 15:10:00,102.175,102.185,102.155,102.16,669300003.0
2007-11-09 15:11:00,102.16,102.165,102.115,102.14,1123500009.0
2007-11-09 15:12:00,102.14,102.14,102.075,102.085,412900000.0
2007-11-09 15:13:00,102.085,102.085,102.05,102.055,190200000.0
2007-11-09 15:14:00,102.055,102.06,102.03,102.055,269600000.0
2007-11-09 15:15:00,102.055,102.055,101.965,101.98,418200001.0
2007-11-09 15:16:00,101.975,102.015,101.905,101.925,1263300002.0
2007-11-09 15:17:00,101.925,101.955,101.82,101.855,618899998.0
2007-11-09 15:18:00,101.855,101.905,101.845,101.865,422500000.0
2007-11-09 15:19:00,101.86,101.865,101.83,101.855,346500000.0
2007-11-09 15:20:00,101.855,101.96,101.855,101.945,547300002.0
2007-11-09 15:21:00,101.945,101.985,101.89,101.905,551200000.0
2007-11-09 15:22:00,101.905,101.955,101.895,101.935,674599997.0
2007-11-09 15:23:00,101.945,101.955,101.925,101.945,633449993.0
2007-11-09 15:24:00,101.945,101.965,101.945,101.965,243300000.0
2007-11-09 15:25:00,101.965,101.995,101.945,101.995,282600000.0
2007-11-09 15:26:00,102.005,102.025,101.995,102.025,362000000.0
2007-11-09 15:27:00,102.025,102.105,102.025,102.095,368800000.0
2007-11-09 15:28:00,102.095,102.095,102.055,102.065,248200000.0
2007-11-09 15:29:00,102.065,102.165,102.015,102.165,568699997.0
2007-11-09 15:30:00,102.165,102.165,101.965,101.995,1894800008.0
2007-11-09 15:31:00,101.985,101.985,101.895,101.985,388800002.0
2007-11-09 15:32:00,101.985,101.995,101.965,101.965,253400000.0
2007-11-09 15:33:00,101.965,102.0,101.955,101.995,345899998.0
2007-11-09 15:34:00,101.985,102.045,101.975,101.975,409099999.0
2007-11-09 15:35:00,101.975,102.01,101.935,101.935,624999999.0
2007-11-09 15:36:00,101.93,101.945,101.915,101.925,779599996.0
2007-11-09 15:37:00,101.935,101.97,101.905,101.925,531200000.0
2007-11-09 15:38:00,101.925,101.945,101.905,101.905,622399999.0
2007-11-09 15:39:00,101.905,101.915,101.855,101.865,701700003.0
2007-11-09 15:40:00,101.865,101.88,101.835,101.845,324300000.0
2007-11-09 15:41:00,101.845,101.845,101.785,101.815,695200001.0
2007-11-09 15:42:00,101.81,101.915,101.805,101.905,604700000.0
2007-11-09 15:43:00,101.905,101.935,101.885,101.905,817100005.0
2007-11-09 15:44:00,101.91,101.93,101.865,101.925,867999991.0
2007-11-09 15:45:00,101.925,101.945,101.875,101.89,473499999.0
2007-11-09 15:46:00,101.895,101.97,101.895,101.955,217700000.0
2007-11-09 15:47:00,101.955,101.975,101.945,101.975,1345100003.0
2007-11-09 15:48:00,101.975,101.975,101.855,101.855,437299998.0
2007-11-09 15:49:00,101.855,101.945,101.855,101.935,799399998.0
2007-11-09 15:50:00,101.935,101.945,101.875,101.895,1038800006.0
2007-11-09 15:51:00,101.895,101.905,101.855,101.855,433400000.0
2007-11-09 15:52:00,101.855,101.88,101.855,101.865,177500000.0
2007-11-09 15:53:00,101.875,101.91,101.865,101.9,162300000.0
2007-11-09 15:54:00,101.905,102.025,101.905,102.02,500299995.0
2007-11-09 15:55:00,102.025,102.065,101.985,102.01,818000008.0
2007-11-09 15:56:00,102.005,102.025,101.985,102.005,717000000.0
2007-11-09 15:57:00,102.005,102.015,101.935,101.935,883500000.0
2007-11-09 15:58:00,101.935,101.965,101.925,101.955,730900004.0
2007-11-09 15:59:00,101.955,101.975,101.935,101.95,888800012.0
2007-11-09 16:00:00,101.96,101.965,101.925,101.94,691700006.0
2007-11-09 16:01:00,101.94,101.97,101.915,101.97,360800000.0
2007-11-09 16:02:00,101.97,102.0,101.965,102.0,289100000.0
2007-11-09 16:03:00,102.0,102.055,101.985,102.005,1007699983.0
2007-11-09 16:04:00,102.005,102.035,102.005,102.025,512499999.0
2007-11-09 16:05:00,102.025,102.055,101.995,102.045,516499999.0
2007-11-09 16:06:00,102.045,102.09,102.045,102.055,392300000.0
2007-11-09 16:07:00,102.055,102.055,101.995,101.995,224900000.0
2007-11-09 16:08:00,101.995,102.02,101.98,102.005,276900001.0
2007-11-09 16:09:00,102.015,102.085,101.995,102.085,573200013.0
2007-11-09 16:10:00,102.085,102.085,102.035,102.065,755800004.0
2007-11-09 16:11:00,102.055,102.095,102.055,102.075,224700000.0
2007-11-09 16:12:00,102.075,102.095,102.055,102.095,421099994.0
2007-11-09 16:13:00,102.095,102.115,102.055,102.065,410299996.0
2007-11-09 16:14:00,102.065,102.08,102.03,102.07,388499997.0
2007-11-09 16:15:00,102.065,102.075,102.015,102.06,1361899998.0
2007-11-09 16:16:00,102.06,102.1,102.025,102.065,479600000.0
2007-11-09 16:17:00,102.065,102.165,102.065,102.165,651300002.0
2007-11-09 16:18:00,102.16,102.17,102.125,102.155,229600000.0
2007-11-09 16:19:00,102.16,102.185,102.125,102.135,389799997.0
2007-11-09 16:20:00,102.135,102.14,102.115,102.135,721100001.0
2007-11-09 16:21:00,102.135,102.135,102.115,102.13,419900001.0
2007-11-09 16:22:00,102.135,102.135,102.045,102.05,1113599976.0
2007-11-09 16:23:00,102.05,102.095,102.015,102.015,622999996.0
2007-11-09 16:24:00,102.015,102.035,101.895,101.9,334599998.0
2007-11-09 16:25:00,101.9,101.9,101.49,101.555,568692562.0
2007-11-09 16:26:00,101.555,101.685,101.555,101.625,1930996286.0
2007-11-09 16:27:00,101.64,101.64,101.535,101.56,236800000.0
2007-11-09 16:28:00,101.56,101.625,101.525,101.525,464999999.0
2007-11-09 16:29:00,101.525,101.54,101.415,101.43,139800000.0
2007-11-09 16:30:00,101.395,101.395,101.33,101.375,205800000.0
2007-11-09 16:31:00,101.375,101.425,101.33,101.42,1114299986.0
2007-11-09 16:32:00,101.42,101.58,101.41,101.545,1571299995.0
2007-11-09 16:33:00,101.545,101.63,101.54,101.62,1317599996.0
2007-11-09 16:34:00,101.63,101.67,101.62,101.67,1249399997.0
2007-11-09 16:35:00,101.67,101.67,101.43,101.48,1401499992.0
2007-11-09 16:36:00,101.48,101.48,101.36,101.36,1693099996.0
2007-11-09 16:37:00,101.365,101.365,101.24,101.27,2022900003.0
2007-11-09 16:38:00,101.27,101.32,101.23,101.26,1239600007.0
2007-11-09 16:39:00,101.28,101.28,101.11,101.175,1123599998.0
2007-11-09 16:40:00,101.18,101.23,101.145,101.225,1640300009.0
2007-11-09 16:41:00,101.225,101.285,101.21,101.285,920600001.0
2007-11-09 16:42:00,101.285,101.3,101.17,101.19,1756899995.0
2007-11-09 16:43:00,101.19,101.25,101.16,101.165,1327400000.0
2007-11-09 16:44:00,101.165,101.3,101.16,101.28,719299997.0
2007-11-09 16:45:00,101.28,101.3,101.23,101.25,946100000.0
2007-11-09 16:46:00,101.25,101.42,101.25,101.38,976700003.0
2007-11-09 16:47:00,101.38,101.43,101.36,101.425,1435100007.0
2007-11-09 16:48:00,101.42,101.435,101.4,101.435,731299996.0
2007-11-09 16:49:00,101.43,101.595,101.425,101.575,1320100002.0
2007-11-09 16:50:00,101.575,101.635,101.54,101.55,1344299998.0
2007-11-09 16:51:00,101.55,101.56,101.485,101.515,976599998.0
2007-11-09 16:52:00,101.515,101.52,101.37,101.38,609200001.0
2007-11-09 16:53:00,101.39,101.43,101.38,101.4,594300000.0
2007-11-09 16:54:00,101.4,101.42,101.28,101.285,1007099994.0
2007-11-09 16:55:00,101.3,101.38,101.27,101.37,1140399987.0
2007-11-09 16:56:00,101.35,101.43,101.32,101.39,1065199996.0
2007-11-09 16:57:00,101.39,101.5,101.39,101.49,1153700004.0
2007-11-09 16:58:00,101.48,101.53,101.45,101.47,1076799990.0
2007-11-09 16:59:00,101.47,101.51,101.43,101.43,309999996.0
2007-11-09 17:00:00,101.43,101.43,101.32,101.34,555400000.0
2007-11-09 17:01:00,101.335,101.345,101.22,101.31,637200001.0
2007-11-09 17:02:00,101.31,101.47,101.3,101.47,1227799991.0
2007-11-09 17:03:00,101.46,101.485,101.39,101.43,1243700002.0
2007-11-09 17:04:00,101.425,101.47,101.4,101.47,525900000.0
2007-11-09 17:05:00,101.47,101.59,101.46,101.58,1067900004.0
2007-11-09 17:06:00,101.58,101.71,101.57,101.67,574500001.0
2007-11-09 17:07:00,101.65,101.7,101.6,101.615,673599999.0
2007-11-09 17:08:00,101.62,101.76,101.62,101.76,395100000.0
2007-11-09 17:09:00,101.76,101.84,101.7,101.7,518000002.0
2007-11-09 17:10:00,101.7,101.805,101.65,101.795,555599997.0
2007-11-09 17:11:00,101.79,101.89,101.79,101.89,824999997.0
2007-11-09 17:12:00,101.895,102.01,101.89,101.92,832000000.0
2007-11-09 17:13:00,101.92,101.92,101.74,101.74,733000000.0
2007-11-09 17:14:00,101.74,101.74,101.67,101.71,513000000.0
2007-11-09 17:15:00,101.7,101.8,101.685,101.72,904399999.0
2007-11-09 17:16:00,101.72,101.75,101.655,101.68,813600005.0
2007-11-09 17:17:00,101.68,101.74,101.68,101.73,848100000.0
2007-11-09 17:18:00,101.74,101.95,101.74,101.91,533200000.0
2007-11-09 17:19:00,101.91,101.93,101.87,101.93,620700001.0
2007-11-09 17:20:00,101.935,101.95,101.82,101.825,536900000.0
2007-11-09 17:21:00,101.825,101.825,101.74,101.75,1343700034.0
2007-11-09 17:22:00,101.75,101.76,101.67,101.715,1166400003.0
2007-11-09 17:23:00,101.715,101.745,101.69,101.72,1022800003.0
2007-11-09 17:24:00,101.71,101.77,101.69,101.75,497400001.0
2007-11-09 17:25:00,101.75,101.82,101.71,101.73,603700000.0
2007-11-09 17:26:00,101.73,101.8,101.68,101.785,1283600009.0
2007-11-09 17:27:00,101.79,101.85,101.78,101.81,630800000.0
2007-11-09 17:28:00,101.81,101.84,101.75,101.805,953200001.0
2007-11-09 17:29:00,101.82,101.89,101.795,101.83,616700000.0
2007-11-09 17:30:00,101.825,101.98,101.825,101.96,359300000.0
2007-11-09 17:31:00,101.95,102.01,101.89,101.93,662299999.0
2007-11-09 17:32:00,101.92,101.93,101.845,101.87,1139199993.0
2007-11-09 17:33:00,101.87,101.88,101.78,101.78,546700001.0
2007-11-09 17:34:00,101.77,101.805,101.76,101.8,781700002.0
2007-11-09 17:35:00,101.8,101.81,101.73,101.81,746400000.0
2007-11-09 17:36:00,101.81,101.825,101.78,101.81,471300000.0
2007-11-09 17:37:00,101.81,101.89,101.8,101.89,363800000.0
2007-11-09 17:38:00,101.89,101.92,101.86,101.87,870399997.0
2007-11-09 17:39:00,101.875,101.91,101.87,101.9,767899991.0
2007-11-09 17:40:00,101.9,101.93,101.89,101.89,409900000.0
2007-11-09 17:41:00,101.89,101.91,101.85,101.85,425900001.0
2007-11-09 17:42:00,101.85,101.85,101.785,101.8,529700000.0
2007-11-09 17:43:00,101.8,101.87,101.8,101.82,1114100003.0
2007-11-09 17:44:00,101.82,101.82,101.79,101.8,932099988.0
2007-11-09 17:45:00,101.79,101.8,101.71,101.72,534700000.0
2007-11-09 17:46:00,101.72,101.725,101.62,101.62,543099999.0
2007-11-09 17:47:00,101.62,101.64,101.595,101.61,674800003.0
2007-11-09 17:48:00,101.61,101.61,101.5,101.5,570799999.0
2007-11-09 17:49:00,101.5,101.51,101.42,101.51,897800000.0
2007-11-09 17:50:00,101.51,101.58,101.5,101.545,678300000.0
2007-11-09 17:51:00,101.545,101.57,101.44,101.455,866200000.0
2007-11-09 17:52:00,101.455,101.52,101.41,101.49,678200000.0
2007-11-09 17:53:00,101.49,101.49,101.43,101.45,1123999996.0
2007-11-09 17:54:00,101.45,101.45,101.37,101.38,583000000.0
2007-11-09 17:55:00,101.38,101.435,101.37,101.38,1091399993.0
2007-11-09 17:56:00,101.38,101.4,101.36,101.395,435199997.0
2007-11-09 17:57:00,101.39,101.42,101.35,101.39,805799997.0
2007-11-09 17:58:00,101.39,101.4,101.31,101.33,1155099997.0
2007-11-09 17:59:00,101.33,101.33,101.1,101.11,1115700003.0
2007-11-09 18:00:00,101.12,101.24,101.11,101.24,1305800000.0
2007-11-09 18:01:00,101.24,101.32,101.22,101.31,1191800001.0
2007-11-09 18:02:00,101.31,101.31,101.23,101.255,614150002.0
2007-11-09 18:03:00,101.25,101.255,101.17,101.18,591600000.0
2007-11-09 18:04:00,101.18,101.35,101.18,101.31,725999997.0
2007-11-09 18:05:00,101.31,101.43,101.29,101.42,1744400007.0
2007-11-09 18:06:00,101.42,101.445,101.37,101.41,526300001.0
2007-11-09 18:07:00,101.41,101.43,101.26,101.27,667999990.0
2007-11-09 18:08:00,101.27,101.3,101.23,101.25,1527000019.0
2007-11-09 18:09:00,101.25,101.25,100.98,101.0,652000000.0
2007-11-09 18:10:00,101.0,101.02,100.85,100.86,1742200003.0
2007-11-09 18:11:00,100.86,100.93,100.83,100.85,935300003.0
2007-11-09 18:12:00,101.09,101.15,101.06,101.15,887999995.0
2007-11-09 18:13:00,100.82,100.82,100.75,100.765,887999995.0
2007-11-09 18:14:00,100.765,100.765,100.665,100.72,834500002.0
2007-11-09 18:15:00,100.72,100.77,100.71,100.76,1080799998.0
2007-11-09 18:16:00,100.76,100.79,100.73,100.76,1009099998.0
2007-11-09 18:17:00,100.76,100.79,100.75,100.77,1494800002.0
2007-11-09 18:18:00,100.78,100.82,100.75,100.81,692000000.0
2007-11-09 18:19:00,100.81,100.86,100.78,100.84,703499999.0
2007-11-09 18:20:00,100.845,100.92,100.82,100.86,1157600000.0
2007-11-09 18:21:00,100.86,101.07,100.86,101.07,1039900003.0
2007-11-09 18:22:00,101.07,101.11,101.06,101.1,1420300003.0
2007-11-09 18:23:00,101.1,101.18,101.1,101.16,1091799993.0
2007-11-09 18:24:00,101.15,101.205,101.12,101.19,1401799997.0
2007-11-09 18:25:00,101.19,101.33,101.19,101.31,808200000.0
2007-11-09 18:26:00,101.31,101.31,101.17,101.18,1230500001.0
2007-11-09 18:27:00,101.18,101.2,101.12,101.12,1265100003.0
2007-11-09 18:28:00,101.12,101.21,101.11,101.16,845400000.0
2007-11-09 18:29:00,101.16,101.18,101.06,101.08,465600000.0
2007-11-09 18:30:00,101.08,101.2,101.05,101.17,541800000.0
2007-11-09 18:31:00,101.17,101.26,101.15,101.25,550800000.0
2007-11-09 18:32:00,101.25,101.3,101.22,101.24,404600000.0
2007-11-09 18:33:00,101.25,101.25,101.17,101.17,377600000.0
2007-11-09 18:34:00,101.17,101.19,101.14,101.14,608000000.0
2007-11-09 18:35:00,101.14,101.18,101.14,101.14,475200000.0
2007-11-09 18:36:00,101.14,101.14,101.045,101.08,650400001.0
2007-11-09 18:37:00,101.07,101.13,101.06,101.11,1565299987.0
2007-11-09 18:38:00,101.11,101.13,101.01,101.05,1255999998.0
2007-11-09 18:39:00,101.05,101.06,100.99,101.01,801600000.0
2007-11-09 18:40:00,101.01,101.12,101.01,101.06,879200000.0
2007-11-09 18:41:00,101.05,101.145,101.04,101.12,916500000.0
2007-11-09 18:42:00,101.12,101.12,101.03,101.06,853799999.0
2007-11-09 18:43:00,101.06,101.1,101.03,101.04,969300000.0
2007-11-09 18:44:00,101.04,101.11,101.02,101.09,483300000.0
2007-11-09 18:45:00,101.09,101.18,101.08,101.17,685600000.0
2007-11-09 18:46:00,101.18,101.36,101.17,101.35,561300000.0
2007-11-09 18:47:00,101.35,101.37,101.22,101.24,417900000.0
2007-11-09 18:48:00,101.24,101.27,101.23,101.24,308800000.0
2007-11-09 18:49:00,101.24,101.28,101.18,101.28,1855099991.0
2007-11-09 18:50:00,101.28,101.28,101.19,101.22,1424299979.0
2007-11-09 18:51:00,101.22,101.22,101.14,101.19,257400000.0
2007-11-09 18:52:00,101.19,101.28,101.19,101.22,986299994.0
2007-11-09 18:53:00,101.22,101.22,101.07,101.07,687100000.0
2007-11-09 18:54:00,101.08,101.22,101.08,101.22,393300000.0
2007-11-09 18:55:00,101.22,101.28,101.22,101.28,411100000.0
2007-11-09 18:56:00,101.28,101.28,101.22,101.26,439200000.0
2007-11-09 18:57:00,101.26,101.37,101.25,101.34,634400000.0
2007-11-09 18:58:00,101.34,101.36,101.31,101.31,549600000.0
2007-11-09 18:59:00,101.31,101.4,101.3,101.39,862799988.0
2007-11-09 19:00:00,101.39,101.41,101.265,101.27,545600000.0
2007-11-09 19:01:00,101.27,101.27,101.2,101.2,861700008.0
2007-11-09 19:02:00,101.2,101.23,101.18,101.22,470000000.0
2007-11-09 19:03:00,101.22,101.225,101.18,101.18,864900000.0
2007-11-09 19:04:00,101.19,101.23,101.19,101.225,227200000.0
2007-11-09 19:05:00,101.225,101.23,101.145,101.16,748500001.0
2007-11-09 19:06:00,101.16,101.165,101.06,101.07,739599998.0
2007-11-09 19:07:00,101.07,101.07,100.95,101.005,745900003.0
2007-11-09 19:08:00,101.01,101.035,100.975,100.99,858000001.0
2007-11-09 19:09:00,100.98,101.05,100.945,101.04,776800002.0
2007-11-09 19:10:00,101.055,101.07,101.03,101.06,1280400002.0
2007-11-09 19:11:00,101.06,101.1,101.05,101.08,1363100007.0
2007-11-09 19:12:00,101.08,101.15,101.06,101.15,1031799998.0
2007-11-09 19:13:00,101.15,101.21,101.13,101.15,319200000.0
2007-11-09 19:14:00,101.15,101.19,101.11,101.13,535800000.0
2007-11-09 19:15:00,101.12,101.165,101.11,101.16,420800000.0
2007-11-09 19:16:00,101.16,101.175,101.11,101.16,318400000.0
2007-11-09 19:17:00,101.16,101.18,101.15,101.16,372800000.0
2007-11-09 19:18:00,101.16,101.165,101.13,101.15,543200000.0
2007-11-09 19:19:00,101.15,101.18,101.14,101.18,769599998.0
2007-11-09 19:20:00,101.17,101.235,101.17,101.2,1146799999.0
2007-11-09 19:21:00,101.205,101.255,101.19,101.25,379200000.0
2007-11-09 19:22:00,101.245,101.295,101.2,101.21,1059500001.0
2007-11-09 19:23:00,101.21,101.24,101.18,101.18,204000000.0
2007-11-09 19:24:00,101.18,101.19,101.14,101.15,814400001.0
2007-11-09 19:25:00,101.15,101.15,101.12,101.13,523200000.0
2007-11-09 19:26:00,101.13,101.18,101.13,101.16,250400000.0
2007-11-09 19:27:00,101.16,101.25,101.15,101.23,628500001.0
2007-11-09 19:28:00,101.23,101.25,101.22,101.22,931799994.0
2007-11-09 19:29:00,101.22,101.255,101.21,101.21,454500001.0
2007-11-09 19:30:00,101.22,101.25,101.21,101.25,374800000.0
2007-11-09 19:31:00,101.24,101.28,101.24,101.27,847000007.0
2007-11-09 19:32:00,101.27,101.33,101.27,101.33,1186600010.0
2007-11-09 19:33:00,101.33,101.36,101.31,101.32,946500003.0
2007-11-09 19:34:00,101.31,101.32,101.29,101.305,1230800008.0
2007-11-09 19:35:00,101.3,101.41,101.29,101.39,718999999.0
2007-11-09 19:36:00,101.39,101.47,101.38,101.46,294500000.0
2007-11-09 19:37:00,101.465,101.49,101.44,101.455,710500001.0
2007-11-09 19:38:00,101.455,101.58,101.41,101.57,1030299994.0
2007-11-09 19:39:00,101.57,101.58,101.54,101.54,304800000.0
2007-11-09 19:40:00,101.53,101.59,101.49,101.58,556000000.0
2007-11-09 19:41:00,101.58,101.64,101.53,101.62,337600001.0
2007-11-09 19:42:00,101.62,101.63,101.57,101.59,434200000.0
2007-11-09 19:43:00,101.59,101.59,101.5,101.51,533600000.0
2007-11-09 19:44:00,101.51,101.52,101.43,101.43,858099997.0
2007-11-09 19:45:00,101.43,101.49,101.42,101.49,624000000.0
2007-11-09 19:46:00,101.49,101.56,101.49,101.53,604800000.0
2007-11-09 19:47:00,101.53,101.55,101.52,101.52,394400000.0
2007-11-09 19:48:00,101.52,101.52,101.45,101.47,742700005.0
2007-11-09 19:49:00,101.46,101.48,101.44,101.44,449900000.0
2007-11-09 19:50:00,101.44,101.49,101.41,101.42,356200000.0
2007-11-09 19:51:00,101.42,101.45,101.41,101.42,552600000.0
2007-11-09 19:52:00,101.43,101.44,101.39,101.39,490500000.0
2007-11-09 19:53:00,101.39,101.4,101.36,101.37,732699994.0
2007-11-09 19:54:00,101.37,101.37,101.35,101.36,648000000.0
2007-11-09 19:55:00,101.36,101.37,101.32,101.36,289599999.0
2007-11-09 19:56:00,101.36,101.38,101.36,101.36,216800000.0
2007-11-09 19:57:00,101.36,101.36,101.33,101.34,730599992.0
2007-11-09 19:58:00,101.33,101.36,101.33,101.35,820200008.0
2007-11-09 19:59:00,101.34,101.36,101.25,101.31,1390900002.0
2007-11-09 20:00:00,101.31,101.31,101.22,101.25,1248099996.0
2007-11-09 20:01:00,101.25,101.25,101.22,101.25,282200000.0
2007-11-09 20:02:00,101.25,101.3,101.24,101.3,435200000.0
2007-11-09 20:03:00,101.3,101.34,101.29,101.34,307800000.0
2007-11-09 20:04:00,101.34,101.39,101.34,101.38,461900000.0
2007-11-09 20:05:00,101.38,101.4,101.35,101.36,499000006.0
2007-11-09 20:06:00,101.36,101.36,101.22,101.23,798300000.0
2007-11-09 20:07:00,101.23,101.26,101.23,101.26,536000000.0
2007-11-09 20:08:00,101.26,101.28,101.24,101.27,330800000.0
2007-11-09 20:09:00,101.26,101.34,101.26,101.335,413600000.0
2007-11-09 20:10:00,101.33,101.345,101.32,101.345,640800000.0
2007-11-09 20:11:00,101.345,101.355,101.28,101.29,789699996.0
2007-11-09 20:12:00,101.29,101.29,101.25,101.28,412500000.0
2007-11-09 20:13:00,101.28,101.295,101.27,101.28,374700000.0
2007-11-09 20:14:00,101.29,101.29,101.25,101.26,539199999.0
2007-11-09 20:15:00,101.26,101.325,101.26,101.3,340400000.0
2007-11-09 20:16:00,101.3,101.33,101.3,101.33,362800000.0
2007-11-09 20:17:00,101.33,101.35,101.285,101.3,215700000.0
2007-11-09 20:18:00,101.3,101.34,101.27,101.34,357200000.0
2007-11-09 20:19:00,101.335,101.36,101.29,101.345,567499996.0
2007-11-09 20:20:00,101.345,101.36,101.3,101.32,748299992.0
2007-11-09 20:21:00,101.32,101.39,101.32,101.39,294800000.0
2007-11-09 20:22:00,101.38,101.39,101.35,101.35,147700000.0
2007-11-09 20:23:00,101.35,101.36,101.28,101.29,819200000.0
2007-11-09 20:24:00,101.29,101.4,101.29,101.4,796899999.0
2007-11-09 20:25:00,101.39,101.45,101.39,101.42,527500000.0
2007-11-09 20:26:00,101.42,101.44,101.36,101.41,168000000.0
2007-11-09 20:27:00,101.41,101.42,101.4,101.4,188800000.0
2007-11-09 20:28:00,101.4,101.4,101.365,101.39,49600000.0
2007-11-09 20:29:00,101.39,101.4,101.37,101.4,79200000.0
2007-11-09 20:30:00,101.4,101.4,101.38,101.38,302000000.0
2007-11-09 20:31:00,101.39,101.47,101.39,101.41,532200000.0
2007-11-09 20:32:00,101.41,101.43,101.34,101.35,314200000.0
2007-11-09 20:33:00,101.35,101.36,101.28,101.28,1074099999.0
2007-11-09 20:34:00,101.28,101.355,101.28,101.32,327200000.0
2007-11-09 20:35:00,101.31,101.31,101.27,101.31,183600000.0
2007-11-09 20:36:00,101.31,101.34,101.29,101.29,136000000.0
2007-11-09 20:37:00,101.3,101.3,101.22,101.25,236700000.0
2007-11-09 20:38:00,101.25,101.26,101.19,101.2,369000000.0
2007-11-09 20:39:00,101.2,101.26,101.2,101.24,344699999.0
2007-11-09 20:40:00,101.25,101.275,101.24,101.265,281100000.0
2007-11-09 20:41:00,101.265,101.295,101.255,101.295,122400000.0
2007-11-09 20:42:00,101.295,101.315,101.28,101.315,234300000.0
2007-11-09 20:43:00,101.315,101.36,101.3,101.355,375000000.0
2007-11-09 20:44:00,101.355,101.355,101.325,101.335,102400000.0
2007-11-09 20:45:00,101.335,101.345,101.325,101.325,120000000.0
2007-11-09 20:46:00,101.325,101.345,101.315,101.335,144800000.0
2007-11-09 20:47:00,101.335,101.345,101.295,101.295,584700000.0
2007-11-09 20:48:00,101.295,101.335,101.255,101.285,314400000.0
2007-11-09 20:49:00,101.285,101.295,101.235,101.295,295700000.0
2007-11-09 20:50:00,101.295,101.325,101.285,101.325,452800008.0
2007-11-09 20:51:00,101.325,101.345,101.285,101.285,276700000.0
2007-11-09 20:52:00,101.295,101.315,101.275,101.275,112400000.0
2007-11-09 20:53:00,101.275,101.335,101.275,101.325,528699999.0
2007-11-09 20:54:00,101.325,101.345,101.325,101.335,111200000.0
2007-11-09 20:55:00,101.325,101.325,101.285,101.315,56000000.0
2007-11-09 20:56:00,101.315,101.315,101.255,101.26,94800000.0
2007-11-09 20:57:00,101.26,101.27,101.23,101.23,53900000.0
2007-11-09 20:58:00,101.23,101.24,101.225,101.24,52800000.0
2007-11-09 20:59:00,101.24,101.245,101.21,101.21,49200000.0
2007-11-09 21:00:00,101.21,101.25,101.2,101.215,210000000.0
2007-11-09 21:01:00,101.215,101.425,101.205,101.425,296600000.0
2007-11-09 21:02:00,101.425,101.445,101.405,101.415,196800000.0
2007-11-09 21:03:00,101.405,101.445,101.405,101.445,256000000.0
2007-11-09 21:04:00,101.445,101.45,101.415,101.445,200800000.0
2007-11-09 21:05:00,101.455,101.49,101.44,101.475,320199999.0
2007-11-09 21:06:00,101.475,101.495,101.455,101.485,804800007.0
2007-11-09 21:07:00,101.475,101.54,101.475,101.525,448900000.0
2007-11-09 21:08:00,101.525,101.535,101.485,101.485,490400000.0
2007-11-09 21:09:00,101.485,101.495,101.445,101.45,632899997.0
2007-11-09 21:10:00,101.45,101.475,101.435,101.445,697100000.0
2007-11-09 21:11:00,101.445,101.445,101.355,101.355,218400000.0
2007-11-09 21:12:00,101.355,101.425,101.355,101.415,136500000.0
2007-11-09 21:13:00,101.415,101.445,101.395,101.445,104800000.0
2007-11-09 21:14:00,101.445,101.455,101.365,101.445,612899996.0
2007-11-09 21:15:00,101.445,101.475,101.435,101.445,85600000.0
2007-11-09 21:16:00,101.445,101.515,101.425,101.515,168200000.0
2007-11-09 21:17:00,101.515,101.535,101.475,101.475,240000000.0
2007-11-09 21:18:00,101.475,101.525,101.455,101.525,140000000.0
2007-11-09 21:19:00,101.525,101.625,101.525,101.625,321500000.0
2007-11-09 21:20:00,101.645,101.675,101.615,101.655,212200000.0
2007-11-09 21:21:00,101.655,101.685,101.645,101.655,140500000.0
2007-11-09 21:22:00,101.655,101.655,101.585,101.585,149600000.0
2007-11-09 21:23:00,101.585,101.585,101.555,101.585,293600000.0
2007-11-09 21:24:00,101.58,101.675,101.58,101.655,234500000.0
2007-11-09 21:25:00,101.665,101.73,101.63,101.63,585800000.0
2007-11-09 21:26:00,101.63,101.68,101.625,101.68,619200002.0
2007-11-09 21:27:00,101.685,101.765,101.685,101.765,478400000.0
2007-11-09 21:28:00,101.765,101.77,101.71,101.73,201800000.0
2007-11-09 21:29:00,101.71,101.77,101.695,101.705,381900000.0
2007-11-09 21:30:00,101.7,101.74,101.695,101.73,199000000.0
2007-11-09 21:31:00,101.73,101.73,101.67,101.675,272200000.0
2007-11-09 21:32:00,101.675,101.675,101.625,101.625,161799997.0
2007-11-09 21:33:00,101.625,101.685,101.62,101.685,161900000.0
2007-11-09 21:34:00,101.695,101.73,101.685,101.695,108200000.0
2007-11-09 21:35:00,101.695,101.775,101.695,101.75,171200000.0
2007-11-09 21:36:00,101.75,101.775,101.735,101.735,241500000.0
2007-11-09 21:37:00,101.74,101.75,101.675,101.695,121000000.0
2007-11-09 21:38:00,101.695,101.735,101.685,101.715,295800000.0
2007-11-09 21:39:00,101.715,101.755,101.715,101.735,193600000.0
2007-11-09 21:40:00,101.735,101.795,101.725,101.795,208000000.0
2007-11-09 21:41:00,101.795,101.795,101.765,101.795,196800000.0
2007-11-09 21:42:00,101.795,101.815,101.785,101.815,851200006.0
2007-11-09 21:43:00,101.815,101.835,101.795,101.805,388800000.0
2007-11-09 21:44:00,101.805,101.805,101.775,101.785,447199995.0
2007-11-09 21:45:00,101.785,101.805,101.755,101.775,715600000.0
2007-11-09 21:46:00,101.775,101.785,101.755,101.765,301000000.0
2007-11-09 21:47:00,101.765,101.765,101.725,101.735,236800000.0
2007-11-09 21:48:00,101.735,101.765,101.735,101.765,88000000.0
2007-11-09 21:49:00,101.765,101.775,101.755,101.765,120800000.0
2007-11-09 21:50:00,101.765,101.765,101.725,101.745,424000000.0
2007-11-09 21:51:00,101.745,101.745,101.685,101.705,1102500016.0
2007-11-09 21:52:00,101.705,101.785,101.685,101.775,455799999.0
2007-11-09 21:53:00,101.775,101.775,101.745,101.765,230100000.0
2007-11-09 21:54:00,101.765,101.775,101.755,101.765,365299998.0
2007-11-09 21:55:00,101.765,101.77,101.715,101.735,194800000.0
2007-11-09 21:56:00,101.735,101.76,101.725,101.75,156000000.0
2007-11-09 21:57:00,101.75,101.75,101.725,101.74,122300000.0
2007-11-09 21:58:00,101.74,101.74,101.675,101.7,140300000.0
2007-11-09 21:59:00,101.7,101.71,101.68,101.68,47900000.0
2007-11-09 22:00:00,101.685,101.74,101.665,101.685,465000000.0
2007-11-09 22:01:00,101.685,101.685,101.635,101.645,374500002.0
2007-11-09 22:02:00,101.645,101.68,101.585,101.585,383999997.0
2007-11-09 22:03:00,101.585,101.585,101.535,101.555,285200002.0
2007-11-09 22:04:00,101.555,101.58,101.555,101.555,263100001.0
2007-11-09 22:05:00,101.555,101.6,101.555,101.555,326000000.0
2007-11-09 22:06:00,101.575,101.58,101.525,101.535,448200000.0
2007-11-09 22:07:00,101.535,101.64,101.525,101.64,131400000.0
2007-11-09 22:08:00,101.64,101.665,101.64,101.665,119600000.0
2007-11-09 22:09:00,101.665,101.695,101.635,101.645,261200000.0
2007-11-09 22:10:00,101.645,101.66,101.63,101.635,110700000.0
2007-11-09 22:11:00,101.635,101.64,101.595,101.625,115400000.0
2007-11-09 22:12:00,101.625,101.67,101.615,101.65,268500000.0
2007-11-09 22:13:00,101.655,101.68,101.65,101.655,111900000.0
2007-11-09 22:14:00,101.655,101.66,101.625,101.64,163800000.0
2007-11-09 22:15:00,101.64,101.64,101.62,101.63,107200000.0
2007-11-09 22:16:00,101.63,101.64,101.62,101.63,50300000.0
2007-11-09 22:17:00,101.625,101.665,101.615,101.665,195500000.0
2007-11-09 22:18:00,101.665,101.665,101.605,101.615,276500001.0
2007-11-09 22:19:00,101.615,101.645,101.595,101.615,489800006.0
2007-11-09 22:20:00,101.615,101.615,101.595,101.595,519699992.0
2007-11-09 22:21:00,101.59,101.635,101.59,101.615,780999991.0
2007-11-09 22:22:00,101.615,101.615,101.605,101.605,60800000.0
2007-11-09 22:23:00,101.605,101.605,101.575,101.595,329950001.0
2007-11-09 22:24:00,101.6,101.63,101.585,101.615,220450000.0
2007-11-09 22:25:00,101.615,101.655,101.615,101.635,583250001.0
2007-11-09 22:26:00,101.635,101.655,101.575,101.585,1257899996.0
2007-11-09 22:27:00,101.585,101.625,101.585,101.625,563000003.0
2007-11-09 22:28:00,101.615,101.645,101.615,101.635,748300010.0
2007-11-09 22:29:00,101.635,101.645,101.635,101.645,135200000.0
2007-11-09 22:30:00,101.635,101.665,101.625,101.635,708100001.0
2007-11-09 22:31:00,101.635,101.655,101.615,101.635,783299997.0
2007-11-09 22:32:00,101.635,101.685,101.625,101.675,593900007.0
2007-11-09 22:33:00,101.665,101.665,101.655,101.665,531600006.0
2007-11-09 22:34:00,101.665,101.665,101.615,101.635,570500000.0
2007-11-09 22:35:00,101.635,101.635,101.495,101.515,689400000.0
2007-11-09 22:36:00,101.515,101.555,101.445,101.465,514000004.0
2007-11-09 22:37:00,101.455,101.475,101.435,101.435,840200003.0
2007-11-09 22:38:00,101.435,101.475,101.415,101.475,366800000.0
2007-11-09 22:39:00,101.475,101.505,101.425,101.455,930100007.0
2007-11-09 22:40:00,101.455,101.465,101.425,101.425,551000000.0
2007-11-09 22:41:00,101.425,101.425,101.395,101.395,56800000.0
2007-11-09 22:42:00,101.395,101.425,101.205,101.225,786299999.0
2007-11-09 22:43:00,101.215,101.305,101.195,101.305,696400002.0
2007-11-09 22:44:00,101.305,101.335,101.275,101.315,190000000.0
2007-11-09 22:45:00,101.315,101.365,101.275,101.335,1099600011.0
2007-11-09 22:46:00,101.335,101.365,101.255,101.255,742400003.0
2007-11-09 22:47:00,101.265,101.295,101.255,101.285,482700000.0
2007-11-09 22:48:00,101.285,101.285,101.225,101.225,511200000.0
2007-11-09 22:49:00,101.225,101.225,101.125,101.155,714199999.0
2007-11-09 22:50:00,101.155,101.175,101.085,101.155,699400001.0
2007-11-09 22:51:00,101.155,101.215,101.115,101.135,409000000.0
2007-11-09 22:52:00,101.125,101.125,101.015,101.035,1040900000.0
2007-11-09 22:53:00,101.035,101.085,101.025,101.085,633000000.0
2007-11-09 22:54:00,101.085,101.105,101.065,101.075,379549999.0
2007-11-09 22:55:00,101.075,101.185,101.075,101.185,651750000.0
2007-11-09 22:56:00,101.185,101.195,101.095,101.12,975449997.0
2007-11-09 22:57:00,101.12,101.135,101.075,101.085,832199996.0
2007-11-09 22:58:00,101.085,101.085,101.035,101.035,931300001.0
2007-11-09 22:59:00,101.035,101.045,101.005,101.015,577400003.0
2007-11-09 23:00:00,101.005,101.035,100.965,101.035,715049991.0
2007-11-09 23:01:00,101.014,101.016,100.98,100.98,223200000.0
2007-11-09 23:02:00,100.977,101.029,100.977,101.007,493099998.0
2007-11-09 23:03:00,100.998,101.031,100.972,101.02,323100001.0
2007-11-09 23:04:00,101.018,101.022,101.001,101.009,480100000.0
2007-11-09 23:05:00,100.995,101.019,100.972,101.0,598600000.0
2007-11-09 23:06:00,100.995,100.995,100.962,100.971,500600001.0
2007-11-09 23:07:00,100.982,101.015,100.982,100.991,469199997.0
2007-11-09 23:08:00,101.002,101.062,101.002,101.047,398199998.0
2007-11-09 23:09:00,101.051,101.083,101.036,101.083,143600000.0
2007-11-09 23:10:00,101.085,101.085,101.062,101.068,224300000.0
2007-11-09 23:11:00,101.063,101.063,101.017,101.04,479900002.0
2007-11-09 23:12:00,101.043,101.052,101.035,101.042,289899999.0
2007-11-09 23:13:00,101.036,101.038,101.007,101.028,132800000.0
2007-11-09 23:14:00,101.032,101.032,100.985,101.015,361399999.0
2007-11-09 23:15:00,101.014,101.037,101.001,101.009,408400000.0
2007-11-09 23:16:00,101.001,101.036,100.985,101.029,634700001.0
2007-11-09 23:17:00,101.041,101.052,101.033,101.04,194899998.0
2007-11-09 23:18:00,101.035,101.054,101.021,101.054,471999999.0
2007-11-09 23:19:00,101.045,101.053,101.002,101.002,402400000.0
2007-11-09 23:20:00,101.016,101.035,101.003,101.012,170100001.0
2007-11-09 23:21:00,101.002,101.002,100.96,100.96,467899998.0
2007-11-09 23:22:00,100.939,100.946,100.918,100.924,558899999.0
2007-11-09 23:23:00,100.919,100.925,100.876,100.925,471600000.0
2007-11-09 23:24:00,100.921,100.923,100.884,100.892,844099999.0
2007-11-09 23:25:00,100.88,100.888,100.836,100.881,462700000.0
2007-11-09 23:26:00,100.895,100.905,100.875,100.898,672300000.0
2007-11-09 23:27:00,100.895,100.911,100.868,100.877,717099998.0
2007-11-09 23:28:00,100.873,100.898,100.829,100.854,328899999.0
2007-11-09 23:29:00,100.883,100.895,100.856,100.863,427700000.0
2007-11-09 23:30:00,100.865,100.897,100.862,100.883,719499999.0
2007-11-09 23:31:00,100.87,100.885,100.846,100.874,441000001.0
2007-11-09 23:32:00,100.875,100.899,100.874,100.89,394700000.0
2007-11-09 23:33:00,100.886,100.896,100.877,100.881,278100000.0
2007-11-09 23:34:00,100.864,100.882,100.832,100.872,489899999.0
2007-11-09 23:35:00,100.884,100.884,100.857,100.857,336300000.0
2007-11-09 23:36:00,100.858,100.873,100.848,100.855,275500000.0
2007-11-09 23:37:00,100.853,100.866,100.835,100.838,329400000.0
2007-11-09 23:38:00,100.834,100.874,100.834,100.85,462800000.0
2007-11-09 23:39:00,100.849,100.861,100.834,100.838,272300000.0
2007-11-09 23:40:00,100.836,100.878,100.836,100.878,282000000.0
2007-11-09 23:41:00,100.895,100.918,100.883,100.883,620999999.0
2007-11-09 23:42:00,100.87,100.881,100.856,100.856,421700000.0
2007-11-09 23:43:00,100.853,100.864,100.834,100.834,577200000.0
2007-11-09 23:44:00,100.822,100.828,100.811,100.812,449600000.0
2007-11-09 23:45:00,100.805,100.823,100.766,100.806,598100000.0
2007-11-09 23:46:00,100.813,100.839,100.789,100.789,635900001.0
2007-11-09 23:47:00,100.845,100.868,100.845,100.865,385400001.0
2007-11-09 23:48:00,100.872,100.883,100.859,100.883,193300000.0
2007-11-09 23:49:00,100.882,100.89,100.832,100.832,443400000.0
2007-11-09 23:50:00,100.841,100.872,100.84,100.844,397400001.0
2007-11-09 23:51:00,100.826,100.826,100.741,100.765,518899999.0
2007-11-09 23:52:00,100.755,100.762,100.715,100.72,542500000.0
2007-11-09 23:53:00,100.755,100.809,100.74,100.765,829999999.0
2007-11-09 23:54:00,100.775,100.796,100.774,100.783,608200000.0
2007-11-09 23:55:00,100.785,100.855,100.766,100.814,969099998.0
2007-11-09 23:56:00,100.813,100.815,100.773,100.791,881900000.0
2007-11-09 23:57:00,100.802,100.809,100.75,100.792,900100000.0
2007-11-09 23:58:00,100.798,100.807,100.734,100.807,848399998.0
2007-11-09 23:59:00,100.818,100.844,100.807,100.832,546799999.0
2007-11-12 00:00:00,99.81,99.879,99.764,99.779,751500001.0
2007-11-12 00:01:00,99.805,99.829,99.704,99.752,839600002.0
2007-11-12 00:02:00,99.74,99.78,99.603,99.662,729000000.0
2007-11-12 00:03:00,99.665,99.733,99.601,99.638,744400000.0
2007-11-12 00:04:00,99.63,99.63,99.57,99.58,378700000.0
2007-11-12 00:05:00,99.59,99.59,99.54,99.55,475500000.0
2007-11-12 00:06:00,99.55,99.61,99.54,99.6,486700001.0
2007-11-12 00:07:00,99.6,99.62,99.59,99.62,568899998.0
2007-11-12 00:08:00,99.62,99.65,99.6,99.61,735700001.0
2007-11-12 00:09:00,99.65,99.67,99.61,99.67,1044899994.0
2007-11-12 00:10:00,99.67,99.73,99.67,99.72,581600000.0
2007-11-12 00:11:00,99.72,99.73,99.69,99.7,337400002.0
2007-11-12 00:12:00,99.71,99.75,99.7,99.73,316700000.0
2007-11-12 00:13:00,99.73,99.74,99.72,99.72,288500000.0
2007-11-12 00:14:00,99.72,99.73,99.68,99.68,292800003.0
2007-11-12 00:15:00,99.69,99.71,99.65,99.66,463600002.0
2007-11-12 00:16:00,99.66,99.71,99.6,99.61,616400001.0
2007-11-12 00:17:00,99.61,99.64,99.55,99.62,657500003.0
2007-11-12 00:18:00,99.62,99.71,99.62,99.69,488000000.0
2007-11-12 00:19:00,99.69,99.71,99.68,99.69,242400000.0
2007-11-12 00:20:00,99.69,99.69,99.64,99.64,153600000.0
2007-11-12 00:21:00,99.64,99.64,99.56,99.58,482000000.0
2007-11-12 00:22:00,99.58,99.6,99.54,99.56,362400001.0
2007-11-12 00:23:00,99.54,99.65,99.52,99.65,397200000.0
2007-11-12 00:24:00,99.63,99.65,99.59,99.64,298699997.0
2007-11-12 00:25:00,99.64,99.65,99.56,99.58,612100000.0
2007-11-12 00:26:00,99.58,99.61,99.54,99.57,519199998.0
2007-11-12 00:27:00,99.58,99.62,99.56,99.59,676700002.0
2007-11-12 00:28:00,99.62,99.64,99.55,99.57,601399997.0
2007-11-12 00:29:00,99.56,99.62,99.47,99.57,859199997.0
2007-11-12 00:30:00,99.57,99.66,99.57,99.62,953599996.0
2007-11-12 00:31:00,99.62,99.65,99.59,99.62,899299997.0
2007-11-12 00:32:00,99.62,99.68,99.6,99.65,540299995.0
2007-11-12 00:33:00,99.65,99.72,99.65,99.66,428199995.0
2007-11-12 00:34:00,99.65,99.68,99.63,99.68,437100003.0
2007-11-12 00:35:00,99.68,99.68,99.63,99.67,642999997.0
2007-11-12 00:36:00,99.67,99.68,99.64,99.65,252000000.0
2007-11-12 00:37:00,99.65,99.67,99.63,99.64,376499994.0
2007-11-12 00:38:00,99.64,99.74,99.64,99.74,387300000.0
2007-11-12 00:39:00,99.74,99.8,99.71,99.8,353600000.0
2007-11-12 00:40:00,99.81,99.84,99.79,99.8,641399994.0
2007-11-12 00:41:00,99.8,99.8,99.7,99.77,749999980.0
2007-11-12 00:42:00,99.79,99.79,99.7,99.78,833699997.0
2007-11-12 00:43:00,99.78,99.79,99.7,99.79,466500003.0
2007-11-12 00:44:00,99.79,99.81,99.75,99.77,396500001.0
2007-11-12 00:45:00,99.78,99.79,99.75,99.78,257899998.0
2007-11-12 00:46:00,99.78,99.78,99.7,99.71,204900000.0
2007-11-12 00:47:00,99.7,99.83,99.7,99.83,658400001.0
2007-11-12 00:48:00,99.83,99.91,99.8,99.91,734000003.0
2007-11-12 00:49:00,99.9,100.06,99.9,100.04,1109299996.0
2007-11-12 00:50:00,100.03,100.04,99.85,99.89,1261100006.0
2007-11-12 00:51:00,99.89,99.93,99.86,99.92,1230499991.0
2007-11-12 00:52:00,99.92,99.95,99.83,99.91,1118599998.0
2007-11-12 00:53:00,99.91,99.92,99.85,99.91,1036899999.0
2007-11-12 00:54:00,99.895,99.91,99.87,99.88,728499997.0
2007-11-12 00:55:00,99.865,99.94,99.865,99.94,1073699998.0
2007-11-12 00:56:00,99.94,99.96,99.94,99.94,336799993.0
2007-11-12 00:57:00,99.94,100.0,99.94,100.0,711100003.0
2007-11-12 00:58:00,100.0,100.0,99.9,99.9,714400006.0
2007-11-12 00:59:00,99.91,100.02,99.9,99.97,1125599996.0
2007-11-12 01:00:00,99.96,100.0,99.94,99.95,1139499993.0
2007-11-12 01:01:00,99.95,99.98,99.92,99.98,497800000.0
2007-11-12 01:02:00,99.98,100.01,99.97,100.01,259600001.0
2007-11-12 01:03:00,100.01,100.03,99.96,100.03,174800001.0
2007-11-12 01:04:00,100.03,100.06,99.99,100.06,276400000.0
2007-11-12 01:05:00,100.06,100.06,100.03,100.06,132000000.0
2007-11-12 01:06:00,100.06,100.06,100.06,100.06,148800000.0
2007-11-12 01:07:00,100.06,100.06,100.06,100.06,128100000.0
2007-11-12 01:08:00,100.06,100.11,100.06,100.11,272400000.0
2007-11-12 01:09:00,100.12,100.16,100.1,100.16,379900000.0
2007-11-12 01:10:00,100.16,100.16,100.08,100.095,380300000.0
2007-11-12 01:11:00,100.095,100.095,100.07,100.085,324200000.0
2007-11-12 01:12:00,100.085,100.09,100.065,100.09,194300000.0
2007-11-12 01:13:00,100.09,100.165,100.09,100.165,337200000.0
2007-11-12 01:14:00,100.175,100.23,100.17,100.2,702700001.0
2007-11-12 01:15:00,100.205,100.23,100.205,100.215,405200000.0
2007-11-12 01:16:00,100.215,100.22,100.135,100.15,613000000.0
2007-11-12 01:17:00,100.15,100.17,100.115,100.16,390400000.0
2007-11-12 01:18:00,100.16,100.165,100.13,100.145,260999999.0
2007-11-12 01:19:00,100.145,100.15,100.115,100.14,204400000.0
2007-11-12 01:20:00,100.14,100.16,100.125,100.135,315400000.0
2007-11-12 01:21:00,100.135,100.135,100.085,100.085,226300000.0
2007-11-12 01:22:00,100.085,100.095,100.07,100.07,239300000.0
2007-11-12 01:23:00,100.08,100.09,100.0,100.04,803099997.0
2007-11-12 01:24:00,100.04,100.065,100.01,100.065,580100001.0
2007-11-12 01:25:00,100.06,100.105,100.035,100.09,399600000.0
2007-11-12 01:26:00,100.09,100.14,100.08,100.14,755799999.0
2007-11-12 01:27:00,100.13,100.15,100.1,100.14,691700001.0
2007-11-12 01:28:00,100.145,100.22,100.14,100.21,609800000.0
2007-11-12 01:29:00,100.21,100.215,100.19,100.21,501400000.0
2007-11-12 01:30:00,100.215,100.29,100.19,100.27,644599999.0
2007-11-12 01:31:00,100.27,100.29,100.18,100.2,992800001.0
2007-11-12 01:32:00,100.2,100.21,100.16,100.185,613400000.0
2007-11-12 01:33:00,100.185,100.2,100.11,100.15,951100001.0
2007-11-12 01:34:00,100.14,100.165,100.12,100.15,506500000.0
2007-11-12 01:35:00,100.15,100.19,100.13,100.19,792800000.0
2007-11-12 01:36:00,100.19,100.19,100.16,100.17,544299996.0
2007-11-12 01:37:00,100.17,100.24,100.15,100.2,1261599999.0
2007-11-12 01:38:00,100.2,100.24,100.19,100.21,606299997.0
2007-11-12 01:39:00,100.21,100.29,100.21,100.275,1020200005.0
2007-11-12 01:40:00,100.275,100.29,100.21,100.23,619400000.0
2007-11-12 01:41:00,100.23,100.245,100.23,100.23,317800000.0
2007-11-12 01:42:00,100.23,100.255,100.23,100.245,216900000.0
2007-11-12 01:43:00,100.25,100.335,100.25,100.32,708599995.0
2007-11-12 01:44:00,100.33,100.4,100.33,100.4,1343800002.0
2007-11-12 01:45:00,100.4,100.41,100.37,100.38,1196299995.0
2007-11-12 01:46:00,100.38,100.5,100.375,100.5,857299998.0
2007-11-12 01:47:00,100.49,100.5,100.45,100.485,414200000.0
2007-11-12 01:48:00,100.485,100.49,100.48,100.485,94300000.0
2007-11-12 01:49:00,100.485,100.54,100.485,100.52,534500000.0
2007-11-12 01:50:00,100.52,100.54,100.375,100.41,567200000.0
2007-11-12 01:51:00,100.41,100.41,100.38,100.405,292700000.0
2007-11-12 01:52:00,100.405,100.405,100.32,100.32,690400000.0
2007-11-12 01:53:00,100.31,100.345,100.305,100.335,596299999.0
2007-11-12 01:54:00,100.335,100.345,100.29,100.3,572700000.0
2007-11-12 01:55:00,100.3,100.3,100.23,100.23,661400000.0
2007-11-12 01:56:00,100.23,100.25,100.19,100.2,723200000.0
2007-11-12 01:57:00,100.2,100.24,100.2,100.22,573999999.0
2007-11-12 01:58:00,100.22,100.28,100.21,100.245,641500000.0
2007-11-12 01:59:00,100.25,100.32,100.235,100.31,417899998.0
2007-11-12 02:00:00,100.33,100.38,100.31,100.36,1139099994.0
2007-11-12 02:01:00,99.86,99.89,99.86,99.89,963899999.0
2007-11-12 02:02:00,100.37,100.43,100.33,100.43,963899999.0
2007-11-12 02:03:00,100.435,100.45,100.395,100.415,811099999.0
2007-11-12 02:04:00,100.415,100.415,100.375,100.375,550900000.0
2007-11-12 02:05:00,100.375,100.38,100.295,100.32,1222000004.0
2007-11-12 02:06:00,100.32,100.36,100.32,100.35,600900000.0
2007-11-12 02:07:00,100.345,100.395,100.345,100.38,398600000.0
2007-11-12 02:08:00,100.38,100.47,100.38,100.46,1303100000.0
2007-11-12 02:09:00,100.46,100.48,100.42,100.43,571400000.0
2007-11-12 02:10:00,100.43,100.44,100.41,100.41,550299997.0
2007-11-12 02:11:00,100.41,100.445,100.39,100.42,1111900013.0
2007-11-12 02:12:00,100.42,100.445,100.375,100.43,251200001.0
2007-11-12 02:13:00,100.43,100.485,100.425,100.47,717499997.0
2007-11-12 02:14:00,100.47,100.485,100.45,100.45,2029100003.0
2007-11-12 02:15:00,99.78,99.82,99.78,99.8,755000000.0
2007-11-12 02:16:00,99.78,99.8,99.71,99.71,755000000.0
2007-11-12 02:17:00,99.69,99.73,99.66,99.71,755000000.0
2007-11-12 02:18:00,99.73,99.82,99.71,99.78,755000000.0
2007-11-12 02:19:00,100.525,100.545,100.5,100.5,755000000.0
2007-11-12 02:20:00,99.85,99.89,99.82,99.89,1469700000.0
2007-11-12 02:21:00,100.51,100.54,100.49,100.515,1469700000.0
2007-11-12 02:22:00,100.515,100.54,100.475,100.53,704900000.0
2007-11-12 02:23:00,99.78,99.8,99.78,99.8,1502000000.0
2007-11-12 02:24:00,100.53,100.535,100.505,100.505,1502000000.0
2007-11-12 02:25:00,100.515,100.535,100.48,100.51,431700000.0
2007-11-12 02:26:00,100.51,100.51,100.425,100.455,659300000.0
2007-11-12 02:27:00,100.455,100.47,100.435,100.465,2036600065.0
2007-11-12 02:28:00,100.465,100.47,100.335,100.335,1034300000.0
2007-11-12 02:29:00,100.335,100.435,100.325,100.42,1051600000.0
2007-11-12 02:30:00,99.88,99.89,99.88,99.89,1301100000.0
2007-11-12 02:31:00,99.91,99.93,99.89,99.89,1301100000.0
2007-11-12 02:32:00,100.485,100.485,100.385,100.39,1301100000.0
2007-11-12 02:33:00,100.39,100.405,100.28,100.3,1912999999.0
2007-11-12 02:34:00,100.3,100.3,100.165,100.185,1539200003.0
2007-11-12 02:35:00,100.185,100.25,100.16,100.205,913000000.0
2007-11-12 02:36:00,99.93,99.94,99.91,99.94,1852100000.0
2007-11-12 02:37:00,99.96,99.97,99.93,99.93,1852100000.0
2007-11-12 02:38:00,99.94,99.94,99.85,99.87,1852100000.0
2007-11-12 02:39:00,100.16,100.195,100.15,100.165,1852100000.0
2007-11-12 02:40:00,100.165,100.18,100.11,100.11,764700000.0
2007-11-12 02:41:00,100.11,100.2,100.095,100.155,543900000.0
2007-11-12 02:42:00,100.155,100.18,100.145,100.155,1395700000.0
2007-11-12 02:43:00,100.155,100.19,100.145,100.18,512200000.0
2007-11-12 02:44:00,100.185,100.23,100.175,100.215,1823700000.0
2007-11-12 02:45:00,100.215,100.25,100.145,100.16,2080199999.0
2007-11-12 02:46:00,100.16,100.175,100.1,100.1,882400000.0
2007-11-12 02:47:00,100.105,100.105,100.075,100.075,555400000.0
2007-11-12 02:48:00,100.075,100.115,100.055,100.06,738400000.0
2007-11-12 02:49:00,100.06,100.08,100.045,100.08,256000000.0
2007-11-12 02:50:00,100.08,100.095,100.055,100.08,375800000.0
2007-11-12 02:51:00,100.075,100.075,99.965,99.995,637700000.0
2007-11-12 02:52:00,99.985,100.015,99.975,99.985,731600001.0
2007-11-12 02:53:00,99.995,99.995,99.925,99.955,774899994.0
2007-11-12 02:54:00,99.955,99.96,99.905,99.93,922000001.0
2007-11-12 02:55:00,99.93,99.945,99.725,99.725,984400000.0
2007-11-12 02:56:00,99.725,99.76,99.705,99.74,838060000.0
2007-11-12 02:57:00,99.735,99.75,99.635,99.68,1266299994.0
2007-11-12 02:58:00,99.685,99.805,99.68,99.785,609499998.0
2007-11-12 02:59:00,99.785,99.86,99.775,99.825,1997500000.0
2007-11-12 03:00:00,99.825,99.885,99.825,99.855,1360700000.0
2007-11-12 03:01:00,99.855,99.905,99.85,99.895,1887200000.0
2007-11-12 03:02:00,99.895,99.955,99.895,99.95,372800000.0
2007-11-12 03:03:00,99.955,100.05,99.95,100.035,509900000.0
2007-11-12 03:04:00,100.035,100.035,99.945,100.025,406600000.0
2007-11-12 03:05:00,100.025,100.025,100.0,100.02,997100000.0
2007-11-12 03:06:00,100.015,100.035,99.98,99.985,353600000.0
2007-11-12 03:07:00,99.985,99.99,99.935,99.955,1252900000.0
2007-11-12 03:08:00,99.6,99.62,99.58,99.6,1575300016.0
2007-11-12 03:09:00,99.92,99.925,99.84,99.86,1575300016.0
2007-11-12 03:10:00,99.86,99.905,99.855,99.89,551300000.0
2007-11-12 03:11:00,99.89,99.905,99.825,99.83,872900000.0
2007-11-12 03:12:00,99.83,99.84,99.805,99.805,295500000.0
2007-11-12 03:13:00,99.8,99.85,99.77,99.785,431800000.0
2007-11-12 03:14:00,99.78,99.815,99.775,99.795,821200000.0
2007-11-12 03:15:00,99.795,99.83,99.795,99.81,392800000.0
2007-11-12 03:16:00,99.81,99.81,99.71,99.72,1160400000.0
2007-11-12 03:17:00,99.705,99.74,99.67,99.73,1181600000.0
2007-11-12 03:18:00,99.73,99.8,99.73,99.765,1295300004.0
2007-11-12 03:19:00,99.78,99.86,99.765,99.84,568300001.0
2007-11-12 03:20:00,99.84,99.9,99.825,99.9,585800000.0
2007-11-12 03:21:00,99.9,99.91,99.835,99.84,1190400000.0
2007-11-12 03:22:00,99.84,99.865,99.795,99.795,1138600010.0
2007-11-12 03:23:00,99.795,99.815,99.78,99.815,856600000.0
2007-11-12 03:24:00,99.815,99.84,99.8,99.8,353000000.0
2007-11-12 03:25:00,99.8,99.85,99.78,99.845,1072800000.0
2007-11-12 03:26:00,99.71,99.73,99.69,99.71,1294200000.0
2007-11-12 03:27:00,99.87,99.885,99.84,99.85,1294200000.0
2007-11-12 03:28:00,99.85,99.9,99.845,99.87,1481600000.0
2007-11-12 03:29:00,99.87,99.89,99.86,99.89,1074100000.0
2007-11-12 03:30:00,99.89,99.905,99.88,99.895,1732300000.0
2007-11-12 03:31:00,99.895,99.93,99.895,99.9,1731700000.0
2007-11-12 03:32:00,99.91,99.96,99.91,99.92,1282100000.0
2007-11-12 03:33:00,99.92,99.95,99.9,99.93,1055100000.0
2007-11-12 03:34:00,99.93,99.95,99.9,99.94,1769300000.0
2007-11-12 03:35:00,99.935,99.95,99.92,99.925,1429800000.0
2007-11-12 03:36:00,99.93,99.955,99.925,99.955,946700000.0
2007-11-12 03:37:00,99.955,99.975,99.94,99.94,1688500000.0
2007-11-12 03:38:00,99.58,99.6,99.58,99.59,1682799998.0
2007-11-12 03:39:00,99.86,99.86,99.785,99.86,1682799998.0
2007-11-12 03:40:00,99.57,99.57,99.56,99.56,1917400003.0
2007-11-12 03:41:00,99.55,99.64,99.55,99.57,1917400003.0
2007-11-12 03:42:00,99.8,99.8,99.57,99.58,1917400003.0
2007-11-12 03:43:00,99.6,99.62,99.58,99.62,1044200000.0
2007-11-12 03:44:00,99.64,99.66,99.64,99.66,1044200000.0
2007-11-12 03:45:00,99.535,99.56,99.48,99.56,1044200000.0
2007-11-12 03:46:00,99.56,99.62,99.555,99.575,756900000.0
2007-11-12 03:47:00,99.575,99.605,99.57,99.575,599999999.0
2007-11-12 03:48:00,99.6,99.62,99.57,99.57,1330700000.0
2007-11-12 03:49:00,99.585,99.59,99.545,99.56,1330700000.0
2007-11-12 03:50:00,99.56,99.59,99.56,99.59,1088200000.0
2007-11-12 03:51:00,99.585,99.61,99.55,99.56,986800000.0
2007-11-12 03:52:00,99.56,99.635,99.55,99.625,521900000.0
2007-11-12 03:53:00,99.625,99.68,99.625,99.675,1419999999.0
2007-11-12 03:54:00,99.675,99.7,99.655,99.69,498500000.0
2007-11-12 03:55:00,99.69,99.73,99.67,99.71,786700000.0
2007-11-12 03:56:00,99.715,99.73,99.695,99.7,583300000.0
2007-11-12 03:57:00,99.7,99.71,99.625,99.63,732500000.0
2007-11-12 03:58:00,99.63,99.65,99.62,99.62,409900000.0
2007-11-12 03:59:00,99.62,99.65,99.59,99.62,685500000.0
2007-11-12 04:00:00,99.62,99.65,99.59,99.59,746500000.0
2007-11-12 04:01:00,99.59,99.63,99.59,99.63,950400000.0
2007-11-12 04:02:00,99.63,99.63,99.605,99.61,1130600000.0
2007-11-12 04:03:00,99.61,99.61,99.565,99.605,1232700000.0
2007-11-12 04:04:00,99.605,99.61,99.58,99.58,529900000.0
2007-11-12 04:05:00,99.58,99.58,99.525,99.53,1170100000.0
2007-11-12 04:06:00,99.53,99.53,99.485,99.5,754600000.0
2007-11-12 04:07:00,99.5,99.59,99.5,99.585,1032800000.0
2007-11-12 04:08:00,99.585,99.63,99.585,99.61,957600000.0
2007-11-12 04:09:00,99.61,99.61,99.55,99.57,1081700000.0
2007-11-12 04:10:00,99.57,99.59,99.505,99.54,1483400000.0
2007-11-12 04:11:00,99.535,99.54,99.505,99.505,1002900000.0
2007-11-12 04:12:00,99.51,99.55,99.505,99.54,928600000.0
2007-11-12 04:13:00,99.51,99.53,99.5,99.53,869100000.0
2007-11-12 04:14:00,99.54,99.54,99.53,99.53,869100000.0
2007-11-12 04:15:00,99.6,99.62,99.585,99.6,869100000.0
2007-11-12 04:16:00,99.6,99.61,99.595,99.61,536800000.0
2007-11-12 04:17:00,99.61,99.62,99.6,99.615,770000000.0
2007-11-12 04:18:00,99.615,99.69,99.615,99.67,960200000.0
2007-11-12 04:19:00,99.67,99.69,99.575,99.595,1063000002.0
2007-11-12 04:20:00,99.595,99.625,99.555,99.6,490900000.0
2007-11-12 04:21:00,99.6,99.625,99.6,99.615,1346800000.0
2007-11-12 04:22:00,99.61,99.67,99.61,99.64,553700000.0
2007-11-12 04:23:00,99.65,99.76,99.64,99.755,997300000.0
2007-11-12 04:24:00,99.755,99.755,99.73,99.73,1070600000.0
2007-11-12 04:25:00,99.73,99.74,99.695,99.7,1254500000.0
2007-11-12 04:26:00,99.7,99.74,99.7,99.7,1144700000.0
2007-11-12 04:27:00,99.7,99.7,99.585,99.6,1413200000.0
2007-11-12 04:28:00,99.6,99.64,99.6,99.64,848700000.0
2007-11-12 04:29:00,99.64,99.64,99.625,99.64,1680300000.0
2007-11-12 04:30:00,99.64,99.68,99.63,99.65,1077400000.0
2007-11-12 04:31:00,99.65,99.66,99.625,99.625,476500000.0
2007-11-12 04:32:00,99.625,99.625,99.61,99.625,400600000.0
2007-11-12 04:33:00,99.625,99.625,99.585,99.59,707900000.0
2007-11-12 04:34:00,99.6,99.62,99.59,99.615,516000000.0
2007-11-12 04:35:00,99.62,99.62,99.605,99.62,833400000.0
2007-11-12 04:36:00,99.62,99.62,99.61,99.62,818700000.0
2007-11-12 04:37:00,98.4,98.49,98.3,98.43,1239100000.0
2007-11-12 04:38:00,98.41,98.45,98.4,98.44,1239100000.0
2007-11-12 04:39:00,99.585,99.61,99.58,99.6,1239100000.0
2007-11-12 04:40:00,99.6,99.6,99.56,99.57,530600000.0
2007-11-12 04:41:00,99.57,99.625,99.56,99.595,1281199999.0
2007-11-12 04:42:00,99.595,99.66,99.565,99.58,1371600000.0
2007-11-12 04:43:00,99.58,99.64,99.58,99.64,1059200000.0
2007-11-12 04:44:00,99.64,99.66,99.63,99.66,1958400001.0
2007-11-12 04:45:00,99.66,99.66,99.64,99.65,754300000.0
2007-11-12 04:46:00,99.65,99.655,99.605,99.615,715700000.0
2007-11-12 04:47:00,99.615,99.615,99.57,99.575,1322000000.0
2007-11-12 04:48:00,99.575,99.62,99.565,99.565,1674100000.0
2007-11-12 04:49:00,99.565,99.58,99.525,99.555,597200000.0
2007-11-12 04:50:00,99.555,99.56,99.535,99.545,514800000.0
2007-11-12 04:51:00,99.545,99.58,99.545,99.58,420900000.0
2007-11-12 04:52:00,99.58,99.59,99.555,99.565,1583100000.0
2007-11-12 04:53:00,99.565,99.58,99.555,99.575,786200000.0
2007-11-12 04:54:00,99.575,99.59,99.54,99.55,1023300000.0
2007-11-12 04:55:00,99.55,99.56,99.525,99.555,2132300000.0
2007-11-12 04:56:00,99.555,99.605,99.55,99.605,1803000000.0
2007-11-12 04:57:00,99.605,99.64,99.6,99.62,614000000.0
2007-11-12 04:58:00,99.62,99.67,99.62,99.67,1529500000.0
2007-11-12 04:59:00,99.67,99.67,99.625,99.625,648100000.0
2007-11-12 05:00:00,99.625,99.63,99.62,99.625,893200000.0
2007-11-12 05:01:00,99.625,99.64,99.61,99.63,278700000.0
2007-11-12 05:02:00,99.63,99.63,99.6,99.605,374800000.0
2007-11-12 05:03:00,99.605,99.62,99.6,99.61,321300000.0
2007-11-12 05:04:00,99.61,99.62,99.57,99.6,492400000.0
2007-11-12 05:05:00,99.6,99.6,99.58,99.585,1382500000.0
2007-11-12 05:06:00,99.585,99.59,99.565,99.585,992500000.0
2007-11-12 05:07:00,99.585,99.585,99.465,99.495,1188800001.0
2007-11-12 05:08:00,99.495,99.58,99.49,99.57,1957399986.0
2007-11-12 05:09:00,99.57,99.575,99.545,99.55,800200000.0
2007-11-12 05:10:00,99.55,99.56,99.53,99.55,676200000.0
2007-11-12 05:11:00,99.55,99.565,99.535,99.565,587900000.0
2007-11-12 05:12:00,99.565,99.57,99.54,99.54,878900000.0
2007-11-12 05:13:00,99.54,99.55,99.52,99.55,580600000.0
2007-11-12 05:14:00,99.55,99.55,99.53,99.54,728500000.0
2007-11-12 05:15:00,99.53,99.55,99.52,99.52,664500000.0
2007-11-12 05:16:00,99.52,99.53,99.51,99.515,393700000.0
2007-11-12 05:17:00,99.515,99.52,99.47,99.48,387900000.0
2007-11-12 05:18:00,99.48,99.49,99.41,99.42,547100000.0
2007-11-12 05:19:00,99.42,99.42,99.33,99.34,397500000.0
2007-11-12 05:20:00,99.34,99.34,99.27,99.29,499200000.0
2007-11-12 05:21:00,99.29,99.29,99.23,99.24,826200000.0
2007-11-12 05:22:00,99.24,99.24,99.1,99.11,942500000.0
2007-11-12 05:23:00,99.11,99.2,99.11,99.185,661900000.0
2007-11-12 05:24:00,99.19,99.29,99.185,99.24,1441700000.0
2007-11-12 05:25:00,99.24,99.28,99.24,99.28,909000000.0
2007-11-12 05:26:00,99.28,99.32,99.265,99.3,677900000.0
2007-11-12 05:27:00,99.3,99.31,99.275,99.3,1093200000.0
2007-11-12 05:28:00,99.295,99.295,99.19,99.195,752600000.0
2007-11-12 05:29:00,99.195,99.2,99.155,99.17,685600000.0
2007-11-12 05:30:00,99.17,99.185,99.11,99.12,688000000.0
2007-11-12 05:31:00,99.12,99.125,98.95,98.99,831500000.0
2007-11-12 05:32:00,99.0,99.02,98.995,99.01,429200000.0
2007-11-12 05:33:00,99.01,99.06,99.01,99.02,396000000.0
2007-11-12 05:34:00,99.01,99.01,98.94,98.94,527200000.0
2007-11-12 05:35:00,98.94,98.94,98.62,98.645,489600000.0
2007-11-12 05:36:00,98.645,98.685,98.435,98.435,1010800000.0
2007-11-12 05:37:00,98.435,98.505,98.28,98.435,1606599994.0
2007-11-12 05:38:00,98.45,98.46,98.415,98.44,1460799999.0
2007-11-12 05:39:00,98.44,98.555,98.42,98.555,1713799999.0
2007-11-12 05:40:00,98.555,98.575,98.485,98.485,1257300000.0
2007-11-12 05:41:00,98.485,98.51,98.305,98.315,1385300000.0
2007-11-12 05:42:00,98.325,98.325,98.16,98.16,883599999.0
2007-11-12 05:43:00,98.16,98.17,97.85,97.92,1427099997.0
2007-11-12 05:44:00,97.91,98.06,97.87,97.965,746100001.0
2007-11-12 05:45:00,97.97,98.155,97.945,98.115,1133800001.0
2007-11-12 05:46:00,98.115,98.245,98.105,98.16,1308199997.0
2007-11-12 05:47:00,98.25,98.29,98.24,98.28,1412800001.0
2007-11-12 05:48:00,98.135,98.215,98.115,98.18,1412800001.0
2007-11-12 05:49:00,98.19,98.275,98.165,98.275,757000000.0
2007-11-12 05:50:00,98.275,98.39,98.265,98.335,1276399998.0
2007-11-12 05:51:00,98.33,98.48,98.325,98.47,1175199996.0
2007-11-12 05:52:00,98.47,98.585,98.47,98.535,1383799995.0
2007-11-12 05:53:00,98.535,98.565,98.36,98.45,1768199998.0
2007-11-12 05:54:00,98.45,98.48,98.4,98.41,1214400001.0
2007-11-12 05:55:00,98.41,98.455,98.41,98.435,1668499994.0
2007-11-12 05:56:00,98.435,98.595,98.43,98.56,1353599999.0
2007-11-12 05:57:00,98.56,98.665,98.55,98.665,1192300001.0
2007-11-12 05:58:00,98.665,98.665,98.55,98.59,1234100000.0
2007-11-12 05:59:00,98.59,98.675,98.59,98.595,1653900000.0
2007-11-12 06:00:00,98.59,98.6,98.47,98.475,1258199999.0
2007-11-12 06:01:00,98.475,98.535,98.445,98.515,976700000.0
2007-11-12 06:02:00,98.515,98.515,98.42,98.42,921200000.0
2007-11-12 06:03:00,98.42,98.44,98.38,98.415,1329599999.0
2007-11-12 06:04:00,98.415,98.465,98.385,98.465,1185600000.0
2007-11-12 06:05:00,98.465,98.51,98.395,98.4,734600000.0
2007-11-12 06:06:00,98.4,98.43,98.385,98.41,1357600000.0
2007-11-12 06:07:00,98.405,98.435,98.375,98.38,1744200000.0
2007-11-12 06:08:00,98.38,98.43,98.38,98.395,976800000.0
2007-11-12 06:09:00,98.395,98.42,98.355,98.405,1303800000.0
2007-11-12 06:10:00,98.405,98.42,98.39,98.415,1201700000.0
2007-11-12 06:11:00,98.415,98.465,98.405,98.465,702899999.0
2007-11-12 06:12:00,98.465,98.53,98.465,98.515,1101100000.0
2007-11-12 06:13:00,98.515,98.52,98.445,98.495,1525000000.0
2007-11-12 06:14:00,98.495,98.55,98.485,98.51,992500000.0
2007-11-12 06:15:00,98.51,98.525,98.47,98.495,644100000.0
2007-11-12 06:16:00,98.495,98.505,98.405,98.405,680300000.0
2007-11-12 06:17:00,98.405,98.42,98.38,98.4,519900000.0
2007-11-12 06:18:00,98.4,98.4,98.235,98.235,846900000.0
2007-11-12 06:19:00,98.235,98.255,98.225,98.235,378900000.0
2007-11-12 06:20:00,98.24,98.26,98.225,98.235,894500000.0
2007-11-12 06:21:00,98.245,98.255,98.2,98.2,1087200000.0
2007-11-12 06:22:00,98.215,98.22,98.12,98.12,857600000.0
2007-11-12 06:23:00,98.12,98.12,98.065,98.085,1969300000.0
2007-11-12 06:24:00,98.085,98.085,98.055,98.065,2138800001.0
2007-11-12 06:25:00,98.55,98.57,98.55,98.56,2001300004.0
2007-11-12 06:26:00,98.085,98.155,98.065,98.125,2001300004.0
2007-11-12 06:27:00,98.125,98.175,98.125,98.135,905899995.0
2007-11-12 06:28:00,98.135,98.15,98.095,98.13,1655700002.0
2007-11-12 06:29:00,98.125,98.155,98.125,98.155,1217700000.0
2007-11-12 06:30:00,98.16,98.285,98.145,98.285,1804800002.0
2007-11-12 06:31:00,98.295,98.445,98.285,98.405,2036799992.0
2007-11-12 06:32:00,98.55,98.57,98.55,98.56,916300001.0
2007-11-12 06:33:00,98.57,98.59,98.56,98.57,916300001.0
2007-11-12 06:34:00,98.59,98.68,98.59,98.6,916300001.0
2007-11-12 06:35:00,98.345,98.345,98.305,98.335,916300001.0
2007-11-12 06:36:00,98.335,98.335,98.245,98.255,1696099987.0
2007-11-12 06:37:00,98.53,98.56,98.53,98.56,1639000000.0
2007-11-12 06:38:00,98.245,98.275,98.215,98.245,1639000000.0
2007-11-12 06:39:00,98.245,98.255,98.205,98.245,1165600000.0
2007-11-12 06:40:00,98.255,98.28,98.235,98.255,843000000.0
2007-11-12 06:41:00,98.255,98.26,98.195,98.24,1446800001.0
2007-11-12 06:42:00,98.25,98.335,98.24,98.315,1584299987.0
2007-11-12 06:43:00,98.315,98.315,98.275,98.305,1337200000.0
2007-11-12 06:44:00,98.62,98.64,98.61,98.64,1215800000.0
2007-11-12 06:45:00,98.35,98.365,98.3,98.305,1215800000.0
2007-11-12 06:46:00,98.305,98.305,98.265,98.27,860400001.0
2007-11-12 06:47:00,98.275,98.3,98.265,98.3,1192300000.0
2007-11-12 06:48:00,98.3,98.3,98.255,98.265,493900000.0
2007-11-12 06:49:00,98.265,98.28,98.245,98.25,629400000.0
2007-11-12 06:50:00,98.25,98.255,98.175,98.175,810400001.0
2007-11-12 06:51:00,98.175,98.215,98.155,98.2,781499990.0
2007-11-12 06:52:00,98.2,98.2,98.125,98.135,1608200001.0
2007-11-12 06:53:00,98.145,98.165,98.135,98.155,974199999.0
2007-11-12 06:54:00,98.79,98.8,98.75,98.77,1575200000.0
2007-11-12 06:55:00,98.205,98.205,98.17,98.17,1575200000.0
2007-11-12 06:56:00,98.17,98.185,98.155,98.18,757100000.0
2007-11-12 06:57:00,98.18,98.19,98.14,98.15,329300000.0
2007-11-12 06:58:00,98.15,98.205,98.135,98.205,1427900000.0
2007-11-12 06:59:00,98.205,98.225,98.165,98.215,1158200000.0
2007-11-12 07:00:00,98.22,98.245,98.185,98.245,1621200007.0
2007-11-12 07:01:00,98.245,98.255,98.215,98.225,553400000.0
2007-11-12 07:02:00,98.215,98.31,98.215,98.27,1823500000.0
2007-11-12 07:03:00,98.27,98.325,98.27,98.32,379900000.0
2007-11-12 07:04:00,98.32,98.395,98.315,98.395,1737100000.0
2007-11-12 07:05:00,98.39,98.395,98.35,98.355,904100000.0
2007-11-12 07:06:00,98.355,98.365,98.305,98.325,1745400000.0
2007-11-12 07:07:00,98.325,98.355,98.315,98.335,1455500000.0
2007-11-12 07:08:00,98.335,98.415,98.33,98.385,1236900002.0
2007-11-12 07:09:00,98.385,98.43,98.375,98.43,1440900006.0
2007-11-12 07:10:00,98.43,98.47,98.415,98.47,1412699997.0
2007-11-12 07:11:00,98.66,98.68,98.65,98.67,1501300002.0
2007-11-12 07:12:00,98.55,98.655,98.54,98.635,1501300002.0
2007-11-12 07:13:00,98.635,98.645,98.505,98.54,624000000.0
2007-11-12 07:14:00,98.54,98.54,98.5,98.505,1517299981.0
2007-11-12 07:15:00,98.505,98.545,98.505,98.52,1031700000.0
2007-11-12 07:16:00,98.52,98.525,98.465,98.475,1454900000.0
2007-11-12 07:17:00,98.475,98.48,98.415,98.435,1613399989.0
2007-11-12 07:18:00,98.45,98.495,98.435,98.485,560699999.0
2007-11-12 07:19:00,98.485,98.485,98.445,98.465,1638000001.0
2007-11-12 07:20:00,98.465,98.535,98.465,98.535,395300000.0
2007-11-12 07:21:00,98.535,98.565,98.515,98.545,1719400002.0
2007-11-12 07:22:00,98.49,98.5,98.46,98.5,660400000.0
2007-11-12 07:23:00,98.575,98.585,98.545,98.575,660400000.0
2007-11-12 07:24:00,98.575,98.58,98.54,98.56,1508500001.0
2007-11-12 07:25:00,98.46,98.48,98.41,98.43,851200000.0
2007-11-12 07:26:00,98.58,98.58,98.56,98.57,851200000.0
2007-11-12 07:27:00,98.57,98.57,98.53,98.55,712900000.0
2007-11-12 07:28:00,98.55,98.585,98.55,98.575,1568300000.0
2007-11-12 07:29:00,98.575,98.575,98.535,98.545,1296800000.0
2007-11-12 07:30:00,98.555,98.57,98.54,98.57,1760400000.0
2007-11-12 07:31:00,98.57,98.59,98.545,98.555,1682599999.0
2007-11-12 07:32:00,98.555,98.58,98.555,98.565,646399999.0
2007-11-12 07:33:00,98.565,98.59,98.565,98.58,1256899987.0
2007-11-12 07:34:00,98.575,98.665,98.565,98.6,1904899997.0
2007-11-12 07:35:00,98.6,98.6,98.585,98.6,1110200000.0
2007-11-12 07:36:00,98.69,98.73,98.68,98.72,948700000.0
2007-11-12 07:37:00,98.54,98.565,98.525,98.565,948700000.0
2007-11-12 07:38:00,98.565,98.565,98.535,98.56,1891900001.0
2007-11-12 07:39:00,98.56,98.56,98.525,98.545,790999999.0
2007-11-12 07:40:00,98.545,98.555,98.535,98.555,1776199999.0
2007-11-12 07:41:00,98.555,98.575,98.55,98.555,1701800000.0
2007-11-12 07:42:00,98.82,98.82,98.8,98.82,1058100000.0
2007-11-12 07:43:00,98.605,98.635,98.595,98.635,1058100000.0
2007-11-12 07:44:00,98.635,98.645,98.61,98.635,1067000000.0
2007-11-12 07:45:00,98.635,98.755,98.635,98.745,1639900000.0
2007-11-12 07:46:00,98.85,98.87,98.79,98.84,1587200000.0
2007-11-12 07:47:00,98.755,98.83,98.745,98.805,1587200000.0
2007-11-12 07:48:00,98.805,98.805,98.755,98.79,1247899998.0
2007-11-12 07:49:00,98.79,98.86,98.785,98.86,501300000.0
2007-11-12 07:50:00,98.86,98.965,98.86,98.955,2118200006.0
2007-11-12 07:51:00,98.955,98.975,98.915,98.915,894700003.0
2007-11-12 07:52:00,98.82,98.85,98.82,98.84,1001100000.0
2007-11-12 07:53:00,98.87,98.875,98.775,98.785,1001100000.0
2007-11-12 07:54:00,98.785,98.805,98.745,98.775,1211399997.0
2007-11-12 07:55:00,98.775,98.845,98.775,98.845,1888600002.0
2007-11-12 07:56:00,98.79,98.81,98.7,98.71,1383500014.0
2007-11-12 07:57:00,98.72,98.74,98.71,98.71,1383500014.0
2007-11-12 07:58:00,98.945,99.0,98.925,98.935,1383500014.0
2007-11-12 07:59:00,98.93,98.98,98.93,98.96,1461300010.0
2007-11-12 08:00:00,98.965,98.97,98.885,98.885,1149600002.0
2007-11-12 08:01:00,98.885,98.905,98.815,98.815,1165900001.0
2007-11-12 08:02:00,98.815,98.885,98.805,98.86,1421400001.0
2007-11-12 08:03:00,98.86,98.87,98.835,98.845,632900000.0
2007-11-12 08:04:00,98.845,98.85,98.79,98.805,1540099998.0
2007-11-12 08:05:00,98.805,98.855,98.805,98.83,802900000.0
2007-11-12 08:06:00,98.83,98.845,98.81,98.81,338100000.0
2007-11-12 08:07:00,98.81,98.87,98.81,98.87,428799999.0
2007-11-12 08:08:00,98.87,98.955,98.845,98.905,1624899999.0
2007-11-12 08:09:00,98.905,98.905,98.8,98.815,1623099999.0
2007-11-12 08:10:00,98.815,98.825,98.665,98.665,895700000.0
2007-11-12 08:11:00,98.665,98.69,98.645,98.67,1431100000.0
2007-11-12 08:12:00,98.67,98.67,98.575,98.575,1458800000.0
2007-11-12 08:13:00,98.57,98.595,98.515,98.565,1737400001.0
2007-11-12 08:14:00,98.56,98.585,98.5,98.5,1020499997.0
2007-11-12 08:15:00,98.515,98.52,98.4,98.4,998400000.0
2007-11-12 08:16:00,98.4,98.485,98.385,98.475,2064599998.0
2007-11-12 08:17:00,98.475,98.485,98.445,98.465,599700000.0
2007-11-12 08:18:00,98.92,98.92,98.87,98.87,2091099992.0
2007-11-12 08:19:00,98.86,98.87,98.81,98.82,2091099992.0
2007-11-12 08:20:00,98.495,98.505,98.485,98.505,2091099992.0
2007-11-12 08:21:00,98.495,98.495,98.475,98.49,1569500000.0
2007-11-12 08:22:00,98.91,98.94,98.9,98.93,943700000.0
2007-11-12 08:23:00,98.525,98.53,98.455,98.46,943700000.0
2007-11-12 08:24:00,98.46,98.49,98.455,98.46,360800000.0
2007-11-12 08:25:00,98.46,98.485,98.425,98.425,732000000.0
2007-11-12 08:26:00,99.09,99.11,99.06,99.1,950999991.0
2007-11-12 08:27:00,98.41,98.465,98.41,98.455,950999991.0
2007-11-12 08:28:00,99.15,99.21,99.13,99.15,673000001.0
2007-11-12 08:29:00,98.505,98.555,98.505,98.53,673000001.0
2007-11-12 08:30:00,98.53,98.565,98.52,98.53,1945000000.0
2007-11-12 08:31:00,98.53,98.545,98.525,98.53,1457100000.0
2007-11-12 08:32:00,98.53,98.55,98.53,98.545,759900000.0
2007-11-12 08:33:00,98.535,98.615,98.535,98.615,880699996.0
2007-11-12 08:34:00,99.13,99.2,99.12,99.2,1396299977.0
2007-11-12 08:35:00,99.21,99.34,99.2,99.32,1396299977.0
2007-11-12 08:36:00,99.31,99.32,99.26,99.28,1396299977.0
2007-11-12 08:37:00,99.27,99.34,99.27,99.32,1396299977.0
2007-11-12 08:38:00,98.695,98.77,98.685,98.77,1396299977.0
2007-11-12 08:39:00,98.77,98.82,98.755,98.805,1828399990.0
2007-11-12 08:40:00,99.5,99.57,99.49,99.55,720000000.0
2007-11-12 08:41:00,99.57,99.69,99.56,99.67,720000000.0
2007-11-12 08:42:00,99.65,99.67,99.49,99.51,720000000.0
2007-11-12 08:43:00,98.815,98.825,98.81,98.82,720000000.0
2007-11-12 08:44:00,98.82,98.835,98.805,98.825,1036699997.0
2007-11-12 08:45:00,99.48,99.48,99.35,99.35,1805799995.0
2007-11-12 08:46:00,99.36,99.36,99.31,99.32,1805799995.0
2007-11-12 08:47:00,98.84,98.85,98.835,98.835,1805799995.0
2007-11-12 08:48:00,98.835,98.865,98.82,98.865,755500000.0
2007-11-12 08:49:00,98.865,98.885,98.835,98.86,509200000.0
2007-11-12 08:50:00,98.86,98.86,98.82,98.825,577300000.0
2007-11-12 08:51:00,98.825,98.845,98.81,98.825,1241500000.0
2007-11-12 08:52:00,98.835,98.845,98.82,98.84,1836200000.0
2007-11-12 08:53:00,99.29,99.3,99.22,99.22,651899998.0
2007-11-12 08:54:00,98.785,98.785,98.745,98.76,651899998.0
2007-11-12 08:55:00,98.755,98.815,98.755,98.795,1348399992.0
2007-11-12 08:56:00,98.795,98.815,98.715,98.725,997900000.0
2007-11-12 08:57:00,98.725,98.755,98.72,98.735,1913500000.0
2007-11-12 08:58:00,98.735,98.755,98.645,98.655,814000001.0
2007-11-12 08:59:00,98.655,98.72,98.655,98.665,1573899984.0
2007-11-12 09:00:00,98.67,98.68,98.665,98.675,1532100000.0
2007-11-12 09:01:00,98.675,98.675,98.63,98.635,493400000.0
2007-11-12 09:02:00,98.635,98.645,98.545,98.545,587299999.0
2007-11-12 09:03:00,98.545,98.575,98.495,98.505,1095099995.0
2007-11-12 09:04:00,98.51,98.525,98.445,98.455,390400000.0
2007-11-12 09:05:00,98.455,98.475,98.405,98.41,528200000.0
2007-11-12 09:06:00,98.41,98.47,98.385,98.395,1153699999.0
2007-11-12 09:07:00,98.395,98.505,98.39,98.505,1062500008.0
2007-11-12 09:08:00,98.505,98.645,98.505,98.625,522999999.0
2007-11-12 09:09:00,99.35,99.35,99.32,99.32,838600000.0
2007-11-12 09:10:00,98.67,98.675,98.655,98.655,838600000.0
2007-11-12 09:11:00,99.38,99.4,99.34,99.34,2112299983.0
2007-11-12 09:12:00,98.705,98.715,98.685,98.705,2112299983.0
2007-11-12 09:13:00,98.705,98.775,98.705,98.775,1101500000.0
2007-11-12 09:14:00,98.77,98.865,98.765,98.85,1130900001.0
2007-11-12 09:15:00,98.85,98.905,98.85,98.895,522700001.0
2007-11-12 09:16:00,98.905,98.955,98.89,98.955,1600300001.0
2007-11-12 09:17:00,98.945,98.96,98.91,98.945,1213700001.0
2007-11-12 09:18:00,99.29,99.29,99.24,99.29,1227500004.0
2007-11-12 09:19:00,98.89,98.89,98.82,98.845,1227500004.0
2007-11-12 09:20:00,98.845,98.875,98.845,98.865,364400000.0
2007-11-12 09:21:00,98.865,98.955,98.865,98.94,975699996.0
2007-11-12 09:22:00,98.935,98.955,98.89,98.935,1073200000.0
2007-11-12 09:23:00,98.935,98.965,98.935,98.965,368400000.0
2007-11-12 09:24:00,98.965,99.005,98.965,98.985,543800000.0
2007-11-12 09:25:00,98.985,99.095,98.98,99.085,680800000.0
2007-11-12 09:26:00,99.095,99.115,99.06,99.095,1150099998.0
2007-11-12 09:27:00,99.105,99.155,99.085,99.155,1055400000.0
2007-11-12 09:28:00,99.155,99.195,99.125,99.16,1004600004.0
2007-11-12 09:29:00,99.165,99.185,99.115,99.125,1275899991.0
2007-11-12 09:30:00,99.13,99.17,99.105,99.16,1809900004.0
2007-11-12 09:31:00,99.16,99.17,99.115,99.13,614500000.0
2007-11-12 09:32:00,99.13,99.145,99.065,99.065,1375100018.0
2007-11-12 09:33:00,99.065,99.155,99.055,99.145,1430699993.0
2007-11-12 09:34:00,99.145,99.22,99.14,99.205,517100000.0
2007-11-12 09:35:00,99.205,99.345,99.2,99.335,759599997.0
2007-11-12 09:36:00,99.335,99.335,99.27,99.275,1323099995.0
2007-11-12 09:37:00,99.29,99.355,99.285,99.345,768300002.0
2007-11-12 09:38:00,99.345,99.44,99.325,99.43,1227299991.0
2007-11-12 09:39:00,99.43,99.535,99.42,99.495,1064800004.0
2007-11-12 09:40:00,99.495,99.575,99.48,99.565,788900001.0
2007-11-12 09:41:00,98.79,98.81,98.78,98.8,1061299999.0
2007-11-12 09:42:00,99.655,99.66,99.5,99.5,1061299999.0
2007-11-12 09:43:00,99.5,99.525,99.475,99.515,779299999.0
2007-11-12 09:44:00,99.515,99.515,99.48,99.51,424000000.0
2007-11-12 09:45:00,99.51,99.51,99.375,99.385,470200000.0
2007-11-12 09:46:00,99.385,99.39,99.33,99.35,581200000.0
2007-11-12 09:47:00,99.35,99.39,99.34,99.37,1148200003.0
2007-11-12 09:48:00,99.37,99.395,99.36,99.375,252600000.0
2007-11-12 09:49:00,99.375,99.39,99.365,99.39,1152200001.0
2007-11-12 09:50:00,99.39,99.415,99.365,99.375,1987699998.0
2007-11-12 09:51:00,99.375,99.395,99.305,99.335,552299998.0
2007-11-12 09:52:00,99.33,99.335,99.245,99.285,524399999.0
2007-11-12 09:53:00,99.295,99.305,99.225,99.235,1494899979.0
2007-11-12 09:54:00,99.235,99.235,99.115,99.115,817199998.0
2007-11-12 09:55:00,99.125,99.14,99.065,99.085,1093700000.0
2007-11-12 09:56:00,99.085,99.105,99.045,99.055,446700000.0
2007-11-12 09:57:00,99.06,99.095,99.035,99.055,998499999.0
2007-11-12 09:58:00,99.055,99.12,99.05,99.105,357900000.0
2007-11-12 09:59:00,99.105,99.13,99.08,99.125,1261199973.0
2007-11-12 10:00:00,98.76,98.77,98.7,98.71,1958900007.0
2007-11-12 10:01:00,99.155,99.225,99.155,99.215,1958900007.0
2007-11-12 10:02:00,99.215,99.235,99.165,99.18,1722100016.0
2007-11-12 10:03:00,99.185,99.22,99.18,99.215,713400000.0
2007-11-12 10:04:00,99.215,99.27,99.215,99.265,2071199995.0
2007-11-12 10:05:00,99.265,99.32,99.255,99.295,1070899997.0
2007-11-12 10:06:00,98.74,98.75,98.73,98.75,871699995.0
2007-11-12 10:07:00,99.335,99.355,99.315,99.34,871699995.0
2007-11-12 10:08:00,99.34,99.365,99.34,99.365,297000001.0
2007-11-12 10:09:00,98.76,98.9,98.76,98.87,1580400000.0
2007-11-12 10:10:00,99.335,99.405,99.325,99.395,1580400000.0
2007-11-12 10:11:00,99.395,99.415,99.345,99.355,1437500000.0
2007-11-12 10:12:00,99.355,99.38,99.345,99.355,572000000.0
2007-11-12 10:13:00,99.355,99.36,99.235,99.305,1985099995.0
2007-11-12 10:14:00,99.305,99.305,99.265,99.295,619700000.0
2007-11-12 10:15:00,99.29,99.355,99.285,99.35,1842300031.0
2007-11-12 10:16:00,99.355,99.37,99.295,99.31,968499993.0
2007-11-12 10:17:00,99.31,99.325,99.295,99.315,615200000.0
2007-11-12 10:18:00,99.315,99.315,99.245,99.3,1140000003.0
2007-11-12 10:19:00,99.3,99.305,99.225,99.245,922600000.0
2007-11-12 10:20:00,99.245,99.26,99.245,99.255,301100000.0
2007-11-12 10:21:00,99.255,99.255,99.205,99.225,1549000028.0
2007-11-12 10:22:00,99.22,99.22,99.175,99.19,620399998.0
2007-11-12 10:23:00,99.19,99.22,99.19,99.205,947300000.0
2007-11-12 10:24:00,99.205,99.205,99.175,99.175,1105400003.0
2007-11-12 10:25:00,99.175,99.205,99.115,99.145,965600000.0
2007-11-12 10:26:00,99.145,99.145,99.115,99.115,664300000.0
2007-11-12 10:27:00,99.115,99.125,99.075,99.105,1189600003.0
2007-11-12 10:28:00,99.095,99.125,99.075,99.08,1277499989.0
2007-11-12 10:29:00,99.08,99.08,99.035,99.04,707299999.0
2007-11-12 10:30:00,99.04,99.04,98.935,98.95,862600006.0
2007-11-12 10:31:00,98.95,98.955,98.885,98.885,1236199999.0
2007-11-12 10:32:00,98.885,98.92,98.865,98.865,625200001.0
2007-11-12 10:33:00,98.865,98.92,98.865,98.905,669000000.0
2007-11-12 10:34:00,98.905,98.92,98.875,98.885,1323700002.0
2007-11-12 10:35:00,98.875,98.89,98.845,98.88,1531499999.0
2007-11-12 10:36:00,98.885,98.89,98.835,98.84,1545000006.0
2007-11-12 10:37:00,98.84,98.85,98.805,98.805,408600000.0
2007-11-12 10:38:00,98.88,98.92,98.86,98.9,617399997.0
2007-11-12 10:39:00,98.8,98.805,98.77,98.785,617399997.0
2007-11-12 10:40:00,98.78,98.805,98.765,98.795,1058099998.0
2007-11-12 10:41:00,98.795,98.825,98.79,98.805,1000600007.0
2007-11-12 10:42:00,98.805,98.85,98.795,98.825,2111099978.0
2007-11-12 10:43:00,98.835,98.86,98.815,98.83,621000000.0
2007-11-12 10:44:00,98.81,98.81,98.77,98.81,435600000.0
2007-11-12 10:45:00,98.805,98.815,98.765,98.785,435600000.0
2007-11-12 10:46:00,98.795,98.86,98.795,98.855,458300000.0
2007-11-12 10:47:00,98.86,98.865,98.835,98.835,541900000.0
2007-11-12 10:48:00,98.835,98.915,98.835,98.915,462000000.0
2007-11-12 10:49:00,98.925,98.93,98.865,98.865,898500000.0
2007-11-12 10:50:00,98.865,98.9,98.865,98.885,602300000.0
2007-11-12 10:51:00,98.885,98.92,98.855,98.87,868500000.0
2007-11-12 10:52:00,98.87,98.885,98.805,98.83,478600001.0
2007-11-12 10:53:00,98.83,98.84,98.805,98.835,997500000.0
2007-11-12 10:54:00,98.835,98.87,98.825,98.865,464000000.0
2007-11-12 10:55:00,98.865,98.875,98.865,98.865,633900000.0
2007-11-12 10:56:00,98.865,98.88,98.795,98.8,451700000.0
2007-11-12 10:57:00,98.8,98.86,98.785,98.86,1467800000.0
2007-11-12 10:58:00,98.855,98.87,98.8,98.805,741800000.0
2007-11-12 10:59:00,98.805,98.815,98.76,98.765,912299998.0
2007-11-12 11:00:00,98.765,98.79,98.705,98.725,673000003.0
2007-11-12 11:01:00,98.735,98.745,98.695,98.695,549900000.0
2007-11-12 11:02:00,98.695,98.71,98.655,98.7,519400000.0
2007-11-12 11:03:00,98.7,98.79,98.7,98.755,364700000.0
2007-11-12 11:04:00,98.755,98.78,98.735,98.735,490500000.0
2007-11-12 11:05:00,98.735,98.77,98.735,98.745,809200007.0
2007-11-12 11:06:00,98.755,98.76,98.735,98.755,359600003.0
2007-11-12 11:07:00,98.755,98.755,98.695,98.71,439700000.0
2007-11-12 11:08:00,98.725,98.795,98.715,98.765,622500000.0
2007-11-12 11:09:00,98.765,98.895,98.765,98.865,1320400010.0
2007-11-12 11:10:00,98.865,98.94,98.865,98.925,1030700002.0
2007-11-12 11:11:00,98.47,98.6,98.47,98.6,712300000.0
2007-11-12 11:12:00,98.93,98.945,98.885,98.94,712300000.0
2007-11-12 11:13:00,98.94,98.995,98.935,98.995,855799999.0
2007-11-12 11:14:00,98.995,99.025,98.995,99.005,526800001.0
2007-11-12 11:15:00,99.005,99.005,98.935,98.945,1484000014.0
2007-11-12 11:16:00,98.945,98.955,98.895,98.91,583700000.0
2007-11-12 11:17:00,98.91,98.995,98.905,98.985,823300000.0
2007-11-12 11:18:00,98.975,98.995,98.925,98.925,1371299999.0
2007-11-12 11:19:00,98.925,98.965,98.925,98.94,798100000.0
2007-11-12 11:20:00,98.94,98.98,98.935,98.975,354600001.0
2007-11-12 11:21:00,98.975,99.02,98.965,99.005,1138199982.0
2007-11-12 11:22:00,98.995,99.025,98.995,99.015,2000799974.0
2007-11-12 11:23:00,99.025,99.08,99.025,99.06,647799998.0
2007-11-12 11:24:00,99.06,99.065,98.985,99.05,753399998.0
2007-11-12 11:25:00,99.045,99.06,99.01,99.01,966600000.0
2007-11-12 11:26:00,99.01,99.035,98.965,98.99,1887300001.0
2007-11-12 11:27:00,98.99,98.995,98.945,98.945,751100000.0
2007-11-12 11:28:00,98.945,98.945,98.855,98.87,610400000.0
2007-11-12 11:29:00,98.875,98.89,98.825,98.835,1721099989.0
2007-11-12 11:30:00,98.825,98.87,98.825,98.865,1423399998.0
2007-11-12 11:31:00,98.865,98.895,98.805,98.81,946100001.0
2007-11-12 11:32:00,98.81,98.82,98.765,98.78,1903500000.0
2007-11-12 11:33:00,98.785,98.815,98.76,98.815,925699998.0
2007-11-12 11:34:00,98.815,98.835,98.765,98.785,690000000.0
2007-11-12 11:35:00,98.785,98.835,98.77,98.83,580500000.0
2007-11-12 11:36:00,98.83,98.855,98.785,98.845,541400000.0
2007-11-12 11:37:00,98.845,98.875,98.83,98.875,1219700021.0
2007-11-12 11:38:00,98.875,98.925,98.875,98.905,1041699998.0
2007-11-12 11:39:00,98.905,98.935,98.885,98.905,1232600015.0
2007-11-12 11:40:00,98.905,98.905,98.795,98.86,1684800005.0
2007-11-12 11:41:00,98.86,98.875,98.805,98.815,465400000.0
2007-11-12 11:42:00,98.815,98.835,98.795,98.795,789400000.0
2007-11-12 11:43:00,98.795,98.795,98.775,98.795,1866900000.0
2007-11-12 11:44:00,98.795,98.815,98.78,98.815,360400000.0
2007-11-12 11:45:00,98.815,98.84,98.805,98.84,370700000.0
2007-11-12 11:46:00,98.84,98.84,98.795,98.805,495500000.0
2007-11-12 11:47:00,98.805,98.83,98.8,98.825,1097799993.0
2007-11-12 11:48:00,98.825,98.855,98.815,98.835,383700000.0
2007-11-12 11:49:00,98.835,98.875,98.835,98.865,566500001.0
2007-11-12 11:50:00,98.87,98.87,98.84,98.845,408600000.0
2007-11-12 11:51:00,98.845,98.87,98.825,98.84,666300000.0
2007-11-12 11:52:00,98.84,98.895,98.835,98.895,337399999.0
2007-11-12 11:53:00,98.895,98.915,98.885,98.895,2050799999.0
2007-11-12 11:54:00,98.895,98.905,98.815,98.815,836500000.0
2007-11-12 11:55:00,98.81,98.815,98.69,98.715,1010699996.0
2007-11-12 11:56:00,98.715,98.725,98.645,98.66,886400000.0
2007-11-12 11:57:00,98.66,98.66,98.565,98.58,1551099981.0
2007-11-12 11:58:00,98.58,98.61,98.575,98.595,230800000.0
2007-11-12 11:59:00,98.595,98.6,98.575,98.585,470999999.0
2007-11-12 12:00:00,98.585,98.61,98.565,98.61,459200000.0
2007-11-12 12:01:00,98.605,98.625,98.6,98.61,668700000.0
2007-11-12 12:02:00,98.61,98.64,98.61,98.635,796000000.0
2007-11-12 12:03:00,98.635,98.665,98.625,98.655,1779700000.0
2007-11-12 12:04:00,97.57,97.63,97.56,97.63,1337799994.0
2007-11-12 12:05:00,98.645,98.66,98.635,98.645,1337799994.0
2007-11-12 12:06:00,97.67,97.68,97.57,97.59,1011200003.0
2007-11-12 12:07:00,98.625,98.655,98.565,98.575,1011200003.0
2007-11-12 12:08:00,98.575,98.585,98.555,98.565,719400000.0
2007-11-12 12:09:00,98.565,98.575,98.535,98.545,1085799999.0
2007-11-12 12:10:00,98.545,98.55,98.475,98.485,728700000.0
2007-11-12 12:11:00,98.485,98.595,98.485,98.595,607299999.0
2007-11-12 12:12:00,98.585,98.605,98.555,98.565,1062799996.0
2007-11-12 12:13:00,98.565,98.57,98.52,98.52,919900000.0
2007-11-12 12:14:00,97.31,97.36,97.24,97.24,643800000.0
2007-11-12 12:15:00,98.48,98.485,98.445,98.475,643800000.0
2007-11-12 12:16:00,98.475,98.525,98.465,98.465,710800000.0
2007-11-12 12:17:00,98.465,98.465,98.42,98.42,450900004.0
2007-11-12 12:18:00,98.42,98.425,98.37,98.395,1490999989.0
2007-11-12 12:19:00,98.395,98.395,98.325,98.33,684000000.0
2007-11-12 12:20:00,98.33,98.375,98.32,98.365,829599994.0
2007-11-12 12:21:00,98.365,98.38,98.355,98.365,881900000.0
2007-11-12 12:22:00,98.365,98.385,98.335,98.335,1332500002.0
2007-11-12 12:23:00,98.335,98.375,98.325,98.375,1291700002.0
2007-11-12 12:24:00,98.375,98.375,98.325,98.325,697400000.0
2007-11-12 12:25:00,98.325,98.36,98.325,98.355,2021800004.0
2007-11-12 12:26:00,98.365,98.405,98.355,98.38,1511100014.0
2007-11-12 12:27:00,97.44,97.47,97.43,97.45,1865099995.0
2007-11-12 12:28:00,98.395,98.415,98.365,98.385,1865099995.0
2007-11-12 12:29:00,97.5,97.53,97.49,97.51,1145200001.0
2007-11-12 12:30:00,98.345,98.345,98.275,98.275,1145200001.0
2007-11-12 12:31:00,98.275,98.315,98.26,98.285,892200001.0
2007-11-12 12:32:00,98.285,98.34,98.265,98.32,606000000.0
2007-11-12 12:33:00,98.32,98.395,98.31,98.395,653400000.0
2007-11-12 12:34:00,97.62,97.66,97.62,97.65,1244099986.0
2007-11-12 12:35:00,98.345,98.36,98.33,98.345,1244099986.0
2007-11-12 12:36:00,98.345,98.345,98.265,98.265,981200000.0
2007-11-12 12:37:00,98.265,98.28,98.255,98.255,991700000.0
2007-11-12 12:38:00,98.25,98.28,98.24,98.265,1572100003.0
2007-11-12 12:39:00,98.265,98.265,98.225,98.235,789199997.0
2007-11-12 12:40:00,98.23,98.25,98.205,98.225,1271200002.0
2007-11-12 12:41:00,98.225,98.225,98.115,98.115,1089600000.0
2007-11-12 12:42:00,98.115,98.145,98.085,98.1,317000000.0
2007-11-12 12:43:00,98.1,98.145,98.085,98.145,2059800004.0
2007-11-12 12:44:00,98.125,98.185,98.12,98.175,1036099997.0
2007-11-12 12:45:00,98.175,98.185,98.13,98.13,1332899990.0
2007-11-12 12:46:00,98.125,98.125,98.05,98.055,770799999.0
2007-11-12 12:47:00,98.055,98.07,98.015,98.025,750999997.0
2007-11-12 12:48:00,98.025,98.025,97.945,97.98,1036899998.0
2007-11-12 12:49:00,97.985,98.02,97.955,97.99,711099999.0
2007-11-12 12:50:00,97.99,98.055,97.975,98.05,1376299996.0
2007-11-12 12:51:00,98.05,98.05,97.995,98.025,1925500004.0
2007-11-12 12:52:00,98.025,98.065,98.005,98.015,2004399998.0
2007-11-12 12:53:00,98.015,98.06,97.985,98.045,1389599994.0
2007-11-12 12:54:00,98.045,98.115,98.045,98.08,1141299997.0
2007-11-12 12:55:00,98.08,98.085,98.015,98.015,1253000000.0
2007-11-12 12:56:00,98.015,98.025,97.98,97.995,711600000.0
2007-11-12 12:57:00,97.995,97.995,97.93,97.935,1036200001.0
2007-11-12 12:58:00,97.935,97.95,97.925,97.925,914800000.0
2007-11-12 12:59:00,97.925,97.925,97.815,97.835,1045000004.0
2007-11-12 13:00:00,97.835,97.845,97.75,97.75,354800000.0
2007-11-12 13:01:00,97.75,97.76,97.625,97.645,782400000.0
2007-11-12 13:02:00,97.645,97.68,97.635,97.675,378800001.0
2007-11-12 13:03:00,97.675,97.68,97.56,97.57,400600001.0
2007-11-12 13:04:00,97.57,97.65,97.57,97.635,1017199999.0
2007-11-12 13:05:00,97.64,97.675,97.605,97.665,1140399994.0
2007-11-12 13:06:00,97.665,97.685,97.585,97.605,1592999987.0
2007-11-12 13:07:00,97.595,97.61,97.545,97.585,1053800000.0
2007-11-12 13:08:00,97.585,97.62,97.585,97.62,864000000.0
2007-11-12 13:09:00,97.62,97.63,97.575,97.575,550900001.0
2007-11-12 13:10:00,97.585,97.585,97.435,97.435,1214400006.0
2007-11-12 13:11:00,97.425,97.44,97.315,97.315,670000000.0
2007-11-12 13:12:00,97.315,97.335,97.255,97.315,496200000.0
2007-11-12 13:13:00,97.315,97.4,97.315,97.325,1220800007.0
2007-11-12 13:14:00,97.325,97.375,97.265,97.265,933500001.0
2007-11-12 13:15:00,97.25,97.305,97.23,97.255,772300007.0
2007-11-12 13:16:00,97.255,97.29,97.235,97.26,641900002.0
2007-11-12 13:17:00,97.26,97.37,97.255,97.37,380800000.0
2007-11-12 13:18:00,97.37,97.44,97.37,97.415,926599999.0
2007-11-12 13:19:00,97.415,97.42,97.31,97.31,587400001.0
2007-11-12 13:20:00,97.31,97.31,97.22,97.29,568800000.0
2007-11-12 13:21:00,97.3,97.36,97.255,97.34,964100001.0
2007-11-12 13:22:00,97.34,97.42,97.335,97.4,441000000.0
2007-11-12 13:23:00,97.4,97.415,97.33,97.36,780300000.0
2007-11-12 13:24:00,97.36,97.42,97.35,97.37,1063200000.0
2007-11-12 13:25:00,97.37,97.415,97.35,97.39,1223600000.0
2007-11-12 13:26:00,97.39,97.475,97.39,97.465,1006600000.0
2007-11-12 13:27:00,97.465,97.495,97.435,97.455,1226800000.0
2007-11-12 13:28:00,97.455,97.545,97.455,97.525,1274400000.0
2007-11-12 13:29:00,97.525,97.545,97.505,97.515,1427500000.0
2007-11-12 13:30:00,97.515,97.585,97.495,97.585,977800000.0
2007-11-12 13:31:00,97.585,97.615,97.57,97.595,1241400000.0
2007-11-12 13:32:00,97.595,97.635,97.595,97.62,1573200000.0
2007-11-12 13:33:00,97.62,97.665,97.605,97.645,841200000.0
2007-11-12 13:34:00,97.645,97.675,97.63,97.665,1421200000.0
2007-11-12 13:35:00,97.665,97.735,97.655,97.705,1236100000.0
2007-11-12 13:36:00,97.705,97.705,97.62,97.66,1285499999.0
2007-11-12 13:37:00,97.66,97.685,97.655,97.675,1546199997.0
2007-11-12 13:38:00,97.675,97.675,97.575,97.58,1153900000.0
2007-11-12 13:39:00,97.58,97.59,97.47,97.47,921600000.0
2007-11-12 13:40:00,97.47,97.48,97.375,97.395,1090200001.0
2007-11-12 13:41:00,97.405,97.455,97.395,97.435,1209199996.0
2007-11-12 13:42:00,97.435,97.445,97.395,97.425,2132299997.0
2007-11-12 13:43:00,96.61,96.74,96.61,96.72,1246400000.0
2007-11-12 13:44:00,96.74,96.74,96.68,96.7,1246400000.0
2007-11-12 13:45:00,97.365,97.365,97.275,97.275,1246400000.0
2007-11-12 13:46:00,97.275,97.305,97.255,97.265,2061900001.0
2007-11-12 13:47:00,97.265,97.315,97.255,97.31,1277199992.0
2007-11-12 13:48:00,97.31,97.325,97.285,97.285,1271200000.0
2007-11-12 13:49:00,97.285,97.325,97.275,97.315,951800000.0
2007-11-12 13:50:00,97.315,97.315,97.245,97.245,637600000.0
2007-11-12 13:51:00,97.245,97.245,97.145,97.155,1691600001.0
2007-11-12 13:52:00,96.56,96.56,96.5,96.52,1492599999.0
2007-11-12 13:53:00,97.115,97.135,97.065,97.075,1492599999.0
2007-11-12 13:54:00,97.075,97.085,96.855,96.855,1325200000.0
2007-11-12 13:55:00,96.835,96.835,96.625,96.625,1467300000.0
2007-11-12 13:56:00,96.625,96.645,96.535,96.545,1479999998.0
2007-11-12 13:57:00,96.535,96.555,96.495,96.535,1517700000.0
2007-11-12 13:58:00,96.535,96.675,96.535,96.645,1535699997.0
2007-11-12 13:59:00,96.645,96.715,96.635,96.665,1473199988.0
2007-11-12 14:00:00,96.645,96.795,96.645,96.775,1942800004.0
2007-11-12 14:01:00,96.65,96.71,96.64,96.69,839499997.0
2007-11-12 14:02:00,96.7,96.7,96.64,96.66,839499997.0
2007-11-12 14:03:00,96.805,96.815,96.755,96.775,839499997.0
2007-11-12 14:04:00,96.775,96.855,96.775,96.805,1156800000.0
2007-11-12 14:05:00,96.805,96.82,96.745,96.805,1210600000.0
2007-11-12 14:06:00,96.805,96.885,96.785,96.825,1181200000.0
2007-11-12 14:07:00,96.825,96.92,96.815,96.915,1011800000.0
2007-11-12 14:08:00,96.915,96.915,96.835,96.845,1273399994.0
2007-11-12 14:09:00,96.855,96.895,96.825,96.895,1006600005.0
2007-11-12 14:10:00,96.895,96.905,96.855,96.865,1204599996.0
2007-11-12 14:11:00,96.865,96.865,96.725,96.73,1036800005.0
2007-11-12 14:12:00,96.73,96.755,96.68,96.695,1053299983.0
2007-11-12 14:13:00,96.69,96.695,96.635,96.665,1103200000.0
2007-11-12 14:14:00,96.665,96.685,96.595,96.595,860200000.0
2007-11-12 14:15:00,96.6,96.655,96.585,96.645,594000000.0
2007-11-12 14:16:00,96.645,96.645,96.515,96.525,1063399999.0
2007-11-12 14:17:00,96.525,96.535,96.435,96.435,614800000.0
2007-11-12 14:18:00,96.435,96.455,96.335,96.335,1557799998.0
2007-11-12 14:19:00,96.345,96.345,96.245,96.275,1752100008.0
2007-11-12 14:20:00,96.275,96.325,96.235,96.305,1825100011.0
2007-11-12 14:21:00,96.4,96.41,96.36,96.38,1403600000.0
2007-11-12 14:22:00,96.375,96.45,96.365,96.385,1403600000.0
2007-11-12 14:23:00,96.385,96.43,96.385,96.42,1331999991.0
2007-11-12 14:24:00,96.415,96.425,96.355,96.375,1286400000.0
2007-11-12 14:25:00,96.375,96.405,96.335,96.335,670299999.0
2007-11-12 14:26:00,96.335,96.395,96.335,96.345,1325500000.0
2007-11-12 14:27:00,96.345,96.36,96.095,96.095,1421499989.0
2007-11-12 14:28:00,96.095,96.165,96.04,96.145,1432600002.0
2007-11-12 14:29:00,96.145,96.145,96.055,96.125,1221700002.0
2007-11-12 14:30:00,96.13,96.2,96.115,96.185,1090400002.0
2007-11-12 14:31:00,96.185,96.285,96.185,96.275,986500004.0
2007-11-12 14:32:00,96.275,96.305,96.265,96.29,917700000.0
2007-11-12 14:33:00,96.295,96.325,96.285,96.305,1730299994.0
2007-11-12 14:34:00,96.305,96.305,96.185,96.195,998299999.0
2007-11-12 14:35:00,96.195,96.295,96.195,96.225,1001000000.0
2007-11-12 14:36:00,96.225,96.235,96.115,96.125,687300000.0
2007-11-12 14:37:00,96.125,96.285,96.105,96.285,726500001.0
2007-11-12 14:38:00,96.285,96.375,96.285,96.375,977699995.0
2007-11-12 14:39:00,96.375,96.525,96.365,96.525,1336199997.0
2007-11-12 14:40:00,96.41,96.45,96.41,96.41,2071700007.0
2007-11-12 14:41:00,96.465,96.605,96.465,96.585,2071700007.0
2007-11-12 14:42:00,96.595,96.63,96.565,96.62,1787899992.0
2007-11-12 14:43:00,96.62,96.765,96.615,96.735,1871400005.0
2007-11-12 14:44:00,96.735,96.745,96.685,96.7,1370700001.0
2007-11-12 14:45:00,96.45,96.46,96.44,96.45,1769099998.0
2007-11-12 14:46:00,96.665,96.665,96.545,96.565,1769099998.0
2007-11-12 14:47:00,96.565,96.595,96.53,96.555,1793100002.0
2007-11-12 14:48:00,96.555,96.555,96.275,96.335,1770199973.0
2007-11-12 14:49:00,96.41,96.42,96.41,96.41,1371300002.0
2007-11-12 14:50:00,96.42,96.43,96.42,96.43,1371300002.0
2007-11-12 14:51:00,96.42,96.45,96.42,96.44,1371300002.0
2007-11-12 14:52:00,96.45,96.45,96.4,96.4,1371300002.0
2007-11-12 14:53:00,96.53,96.54,96.45,96.455,1371300002.0
2007-11-12 14:54:00,96.455,96.545,96.39,96.545,1506900001.0
2007-11-12 14:55:00,96.545,96.595,96.535,96.58,1897100000.0
2007-11-12 14:56:00,96.58,96.595,96.565,96.565,1637299993.0
2007-11-12 14:57:00,96.565,96.605,96.565,96.595,949000009.0
2007-11-12 14:58:00,96.41,96.42,96.3,96.31,948499998.0
2007-11-12 14:59:00,96.6,96.605,96.585,96.585,948499998.0
2007-11-12 15:00:00,96.26,96.28,96.22,96.23,2040399983.0
2007-11-12 15:01:00,96.24,96.24,96.14,96.14,2040399983.0
2007-11-12 15:02:00,96.13,96.17,96.12,96.12,2040399983.0
2007-11-12 15:03:00,96.13,96.13,96.07,96.1,2040399983.0
2007-11-12 15:04:00,96.68,96.68,96.63,96.655,2040399983.0
2007-11-12 15:05:00,96.645,96.665,96.635,96.655,1771299999.0
2007-11-12 15:06:00,96.1,96.22,96.09,96.2,1057600000.0
2007-11-12 15:07:00,96.21,96.28,96.21,96.28,1057600000.0
2007-11-12 15:08:00,96.29,96.31,96.27,96.29,1057600000.0
2007-11-12 15:09:00,96.575,96.615,96.575,96.615,1057600000.0
2007-11-12 15:10:00,96.615,96.615,96.575,96.595,2108000000.0
2007-11-12 15:11:00,96.595,96.645,96.585,96.635,1747500000.0
2007-11-12 15:12:00,96.32,96.34,96.27,96.28,1443900000.0
2007-11-12 15:13:00,96.29,96.29,96.26,96.29,1443900000.0
2007-11-12 15:14:00,96.645,96.665,96.605,96.605,1443900000.0
2007-11-12 15:15:00,96.605,96.615,96.495,96.515,1907199995.0
2007-11-12 15:16:00,96.28,96.36,96.27,96.34,1539200000.0
2007-11-12 15:17:00,96.32,96.37,96.32,96.36,1539200000.0
2007-11-12 15:18:00,96.545,96.585,96.545,96.545,1539200000.0
2007-11-12 15:19:00,96.545,96.565,96.505,96.505,1899899999.0
2007-11-12 15:20:00,96.505,96.505,96.405,96.425,1462900002.0
2007-11-12 15:21:00,96.425,96.425,96.365,96.385,2083200000.0
2007-11-12 15:22:00,96.385,96.445,96.365,96.445,1651200000.0
2007-11-12 15:23:00,96.22,96.24,96.18,96.23,1576299990.0
2007-11-12 15:24:00,96.2,96.24,96.15,96.16,1576299990.0
2007-11-12 15:25:00,96.17,96.21,96.16,96.2,1576299990.0
2007-11-12 15:26:00,96.22,96.3,96.22,96.28,1576299990.0
2007-11-12 15:27:00,96.53,96.545,96.515,96.54,1576299990.0
2007-11-12 15:28:00,96.54,96.565,96.495,96.505,1697600002.0
2007-11-12 15:29:00,96.485,96.495,96.445,96.455,2036799993.0
2007-11-12 15:30:00,96.31,96.44,96.31,96.41,1598499993.0
2007-11-12 15:31:00,96.42,96.56,96.4,96.55,1598499993.0
2007-11-12 15:32:00,96.56,96.64,96.56,96.57,1598499993.0
2007-11-12 15:33:00,96.56,96.59,96.51,96.51,1598499993.0
2007-11-12 15:34:00,96.535,96.575,96.525,96.555,1598499993.0
2007-11-12 15:35:00,96.565,96.565,96.465,96.485,1519550000.0
2007-11-12 15:36:00,96.38,96.41,96.36,96.41,1524600000.0
2007-11-12 15:37:00,96.405,96.435,96.385,96.435,1524600000.0
2007-11-12 15:38:00,96.435,96.455,96.415,96.435,1343000000.0
2007-11-12 15:39:00,96.435,96.435,96.405,96.415,709600000.0
2007-11-12 15:40:00,96.415,96.46,96.415,96.425,589900000.0
2007-11-12 15:41:00,96.85,96.92,96.85,96.9,2106499990.0
2007-11-12 15:42:00,96.455,96.47,96.395,96.47,2106499990.0
2007-11-12 15:43:00,96.47,96.505,96.455,96.47,987600000.0
2007-11-12 15:44:00,96.47,96.475,96.445,96.455,459600000.0
2007-11-12 15:45:00,96.455,96.475,96.45,96.465,561500000.0
2007-11-12 15:46:00,96.85,96.88,96.8,96.88,489200000.0
2007-11-12 15:47:00,96.445,96.475,96.435,96.455,489200000.0
2007-11-12 15:48:00,96.445,96.465,96.395,96.405,937000000.0
2007-11-12 15:49:00,96.405,96.425,96.405,96.42,715200000.0
2007-11-12 15:50:00,96.42,96.455,96.415,96.445,1252900000.0
2007-11-12 15:51:00,96.68,96.76,96.68,96.7,1939900000.0
2007-11-12 15:52:00,96.455,96.475,96.415,96.415,1939900000.0
2007-11-12 15:53:00,96.61,96.65,96.6,96.63,1527300000.0
2007-11-12 15:54:00,96.64,96.69,96.61,96.68,1527300000.0
2007-11-12 15:55:00,96.69,96.95,96.69,96.95,1527300000.0
2007-11-12 15:56:00,96.96,96.96,96.89,96.89,1527300000.0
2007-11-12 15:57:00,96.325,96.425,96.325,96.415,1527300000.0
2007-11-12 15:58:00,96.85,96.89,96.78,96.78,1873900006.0
2007-11-12 15:59:00,96.325,96.325,96.27,96.275,1873900006.0
2007-11-12 16:00:00,96.275,96.285,96.235,96.245,1531199993.0
2007-11-12 16:01:00,96.245,96.255,96.155,96.155,1541000000.0
2007-11-12 16:02:00,96.145,96.185,96.115,96.125,2023300001.0
2007-11-12 16:03:00,96.125,96.145,96.095,96.095,1959000019.0
2007-11-12 16:04:00,96.095,96.105,96.015,96.055,1649000000.0
2007-11-12 16:05:00,96.055,96.085,96.015,96.075,1245499998.0
2007-11-12 16:06:00,96.075,96.225,96.075,96.225,892800000.0
2007-11-12 16:07:00,96.235,96.285,96.225,96.285,1676799997.0
2007-11-12 16:08:00,96.285,96.325,96.285,96.305,1468399999.0
2007-11-12 16:09:00,96.295,96.435,96.295,96.425,2120400005.0
2007-11-12 16:10:00,96.425,96.495,96.415,96.445,1572699993.0
2007-11-12 16:11:00,96.445,96.45,96.335,96.36,968200000.0
2007-11-12 16:12:00,96.355,96.355,96.275,96.285,1708400001.0
2007-11-12 16:13:00,96.6,96.6,96.51,96.52,807200000.0
2007-11-12 16:14:00,96.295,96.295,96.265,96.275,807200000.0
2007-11-12 16:15:00,96.275,96.295,96.245,96.275,1834299999.0
2007-11-12 16:16:00,96.275,96.37,96.275,96.355,819300000.0
2007-11-12 16:17:00,96.355,96.385,96.345,96.365,1187500000.0
2007-11-12 16:18:00,96.365,96.375,96.325,96.325,1619600000.0
2007-11-12 16:19:00,96.325,96.345,96.325,96.325,1757599999.0
2007-11-12 16:20:00,96.325,96.335,96.235,96.255,1372400003.0
2007-11-12 16:21:00,96.255,96.255,96.185,96.195,1235400001.0
2007-11-12 16:22:00,96.195,96.245,96.165,96.22,1409299989.0
2007-11-12 16:23:00,96.22,96.255,96.195,96.235,1252500000.0
2007-11-12 16:24:00,96.235,96.245,96.155,96.175,1492800000.0
2007-11-12 16:25:00,96.175,96.215,96.175,96.205,953899999.0
2007-11-12 16:26:00,96.205,96.315,96.205,96.285,1414699996.0
2007-11-12 16:27:00,96.57,96.57,96.55,96.56,998900000.0
2007-11-12 16:28:00,96.235,96.325,96.235,96.325,998900000.0
2007-11-12 16:29:00,96.325,96.345,96.305,96.335,1433799995.0
2007-11-12 16:30:00,96.335,96.435,96.325,96.415,1057200000.0
2007-11-12 16:31:00,96.415,96.565,96.405,96.555,1158900003.0
2007-11-12 16:32:00,96.555,96.645,96.555,96.585,1232399998.0
2007-11-12 16:33:00,96.585,96.605,96.515,96.515,1355700002.0
2007-11-12 16:34:00,96.515,96.515,96.365,96.365,1479200000.0
2007-11-12 16:35:00,96.365,96.415,96.355,96.395,986499999.0
2007-11-12 16:36:00,96.405,96.435,96.375,96.435,887700000.0
2007-11-12 16:37:00,96.425,96.595,96.425,96.595,1133700001.0
2007-11-12 16:38:00,96.595,96.745,96.565,96.745,957099999.0
2007-11-12 16:39:00,96.745,96.755,96.685,96.745,1459899998.0
2007-11-12 16:40:00,96.745,96.845,96.725,96.845,810600000.0
2007-11-12 16:41:00,96.845,96.915,96.835,96.885,1141599998.0
2007-11-12 16:42:00,96.885,96.935,96.865,96.885,1329000001.0
2007-11-12 16:43:00,96.885,96.995,96.885,96.985,1075200000.0
2007-11-12 16:44:00,96.985,96.995,96.885,96.885,1132600000.0
2007-11-12 16:45:00,96.885,96.895,96.835,96.855,1120600001.0
2007-11-12 16:46:00,96.855,96.895,96.825,96.895,1423300000.0
2007-11-12 16:47:00,96.885,96.885,96.805,96.815,807500000.0
2007-11-12 16:48:00,96.815,96.855,96.765,96.765,1194999997.0
2007-11-12 16:49:00,96.765,96.785,96.73,96.735,1523599998.0
2007-11-12 16:50:00,96.745,96.775,96.685,96.695,1103200000.0
2007-11-12 16:51:00,96.695,96.775,96.685,96.7,812600003.0
2007-11-12 16:52:00,96.7,96.705,96.615,96.635,1771600004.0
2007-11-12 16:53:00,96.635,96.675,96.625,96.645,1403200005.0
2007-11-12 16:54:00,96.645,96.695,96.625,96.695,1846299994.0
2007-11-12 16:55:00,96.695,96.965,96.685,96.965,1054499994.0
2007-11-12 16:56:00,96.965,96.965,96.895,96.895,1342999988.0
2007-11-12 16:57:00,96.895,96.905,96.815,96.845,680600000.0
2007-11-12 16:58:00,96.845,96.895,96.795,96.805,1187800000.0
2007-11-12 16:59:00,96.805,96.815,96.765,96.775,1342500000.0
2007-11-12 17:00:00,96.775,96.775,96.735,96.735,915400000.0
2007-11-12 17:01:00,96.735,96.735,96.645,96.645,946000001.0
2007-11-12 17:02:00,96.635,96.655,96.615,96.615,1717199988.0
2007-11-12 17:03:00,96.615,96.645,96.595,96.615,1777599983.0
2007-11-12 17:04:00,96.615,96.615,96.525,96.555,1844600004.0
2007-11-12 17:05:00,96.555,96.615,96.54,96.605,1698000006.0
2007-11-12 17:06:00,96.605,96.635,96.575,96.575,1350899991.0
2007-11-12 17:07:00,96.585,96.585,96.495,96.505,1666799995.0
2007-11-12 17:08:00,96.515,96.515,96.465,96.475,896900000.0
2007-11-12 17:09:00,96.475,96.475,96.405,96.425,1161900000.0
2007-11-12 17:10:00,96.425,96.585,96.415,96.585,1092600006.0
2007-11-12 17:11:00,96.585,96.615,96.545,96.61,757100000.0
2007-11-12 17:12:00,96.605,96.625,96.585,96.615,598500000.0
2007-11-12 17:13:00,96.615,96.615,96.505,96.535,1207199989.0
2007-11-12 17:14:00,96.525,96.555,96.525,96.525,2000799986.0
2007-11-12 17:15:00,96.525,96.595,96.485,96.595,1351400000.0
2007-11-12 17:16:00,96.585,96.635,96.565,96.635,2070499988.0
2007-11-12 17:17:00,96.635,96.66,96.635,96.65,721900000.0
2007-11-12 17:18:00,96.65,96.655,96.625,96.655,942700000.0
2007-11-12 17:19:00,96.665,96.715,96.665,96.685,1043000000.0
2007-11-12 17:20:00,96.685,96.695,96.635,96.635,1336900002.0
2007-11-12 17:21:00,96.36,96.37,96.28,96.3,782300000.0
2007-11-12 17:22:00,96.525,96.615,96.505,96.605,782300000.0
2007-11-12 17:23:00,96.61,96.625,96.575,96.625,940500000.0
2007-11-12 17:24:00,96.625,96.675,96.625,96.655,590000000.0
2007-11-12 17:25:00,96.645,96.715,96.605,96.605,711600000.0
2007-11-12 17:26:00,96.27,96.3,96.27,96.3,1320800000.0
2007-11-12 17:27:00,96.32,96.41,96.32,96.38,1320800000.0
2007-11-12 17:28:00,96.4,96.4,96.38,96.38,1320800000.0
2007-11-12 17:29:00,96.375,96.415,96.355,96.415,1320800000.0
2007-11-12 17:30:00,96.415,96.435,96.365,96.395,828200000.0
2007-11-12 17:31:00,96.395,96.445,96.385,96.41,1282099995.0
2007-11-12 17:32:00,96.415,96.445,96.345,96.345,1872399986.0
2007-11-12 17:33:00,96.345,96.355,96.245,96.255,721600000.0
2007-11-12 17:34:00,96.255,96.29,96.245,96.265,587100000.0
2007-11-12 17:35:00,96.26,96.26,96.145,96.185,1330899986.0
2007-11-12 17:36:00,96.195,96.265,96.185,96.205,1002400001.0
2007-11-12 17:37:00,96.205,96.265,96.175,96.265,605200002.0
2007-11-12 17:38:00,96.265,96.275,96.225,96.275,550200002.0
2007-11-12 17:39:00,96.275,96.29,96.255,96.285,983300016.0
2007-11-12 17:40:00,96.285,96.345,96.28,96.345,377900000.0
2007-11-12 17:41:00,96.345,96.37,96.285,96.295,669000001.0
2007-11-12 17:42:00,96.295,96.37,96.295,96.36,1161100002.0
2007-11-12 17:43:00,96.36,96.435,96.345,96.425,610000000.0
2007-11-12 17:44:00,96.425,96.445,96.395,96.435,1187800000.0
2007-11-12 17:45:00,96.435,96.445,96.405,96.415,761499999.0
2007-11-12 17:46:00,96.415,96.42,96.395,96.395,643200000.0
2007-11-12 17:47:00,96.395,96.405,96.375,96.395,1021699999.0
2007-11-12 17:48:00,96.385,96.405,96.325,96.34,1157399999.0
2007-11-12 17:49:00,96.34,96.345,96.205,96.215,1006900000.0
2007-11-12 17:50:00,96.205,96.245,96.185,96.225,1227000011.0
2007-11-12 17:51:00,96.235,96.345,96.205,96.335,376500000.0
2007-11-12 17:52:00,96.335,96.335,96.255,96.275,1065800000.0
2007-11-12 17:53:00,96.275,96.285,96.185,96.195,1163199994.0
2007-11-12 17:54:00,96.205,96.235,96.195,96.195,890600003.0
2007-11-12 17:55:00,96.195,96.235,96.175,96.235,546400000.0
2007-11-12 17:56:00,96.235,96.275,96.235,96.275,689200000.0
2007-11-12 17:57:00,96.275,96.285,96.255,96.265,419500000.0
2007-11-12 17:58:00,96.265,96.265,96.215,96.235,1365600001.0
2007-11-12 17:59:00,96.215,96.215,96.12,96.135,717900000.0
2007-11-12 18:00:00,96.135,96.165,96.125,96.145,770400000.0
2007-11-12 18:01:00,96.15,96.235,96.15,96.215,851700000.0
2007-11-12 18:02:00,96.21,96.255,96.195,96.24,710600000.0
2007-11-12 18:03:00,96.245,96.27,96.23,96.265,668000000.0
2007-11-12 18:04:00,96.265,96.35,96.255,96.35,1524100005.0
2007-11-12 18:05:00,96.35,96.355,96.305,96.335,1560299994.0
2007-11-12 18:06:00,96.335,96.35,96.285,96.295,1302399994.0
2007-11-12 18:07:00,96.305,96.37,96.295,96.37,1294499992.0
2007-11-12 18:08:00,96.37,96.445,96.37,96.395,1191899998.0
2007-11-12 18:09:00,96.395,96.45,96.375,96.435,1470299998.0
2007-11-12 18:10:00,96.435,96.44,96.335,96.35,460500000.0
2007-11-12 18:11:00,96.35,96.415,96.35,96.41,1166799994.0
2007-11-12 18:12:00,96.41,96.415,96.335,96.375,743699999.0
2007-11-12 18:13:00,96.375,96.405,96.365,96.395,1174400000.0
2007-11-12 18:14:00,96.395,96.405,96.365,96.375,1052800000.0
2007-11-12 18:15:00,96.375,96.425,96.355,96.425,360600001.0
2007-11-12 18:16:00,96.425,96.465,96.385,96.465,840600000.0
2007-11-12 18:17:00,96.465,96.495,96.435,96.455,1352999991.0
2007-11-12 18:18:00,96.445,96.475,96.385,96.385,1257200000.0
2007-11-12 18:19:00,96.385,96.395,96.365,96.365,509100000.0
2007-11-12 18:20:00,96.37,96.395,96.365,96.385,1119399999.0
2007-11-12 18:21:00,96.385,96.395,96.295,96.335,837000003.0
2007-11-12 18:22:00,96.335,96.335,96.275,96.285,326600000.0
2007-11-12 18:23:00,96.285,96.295,96.225,96.255,537000000.0
2007-11-12 18:24:00,96.255,96.255,96.225,96.245,761599998.0
2007-11-12 18:25:00,96.245,96.3,96.245,96.285,692799996.0
2007-11-12 18:26:00,96.295,96.315,96.265,96.31,1069900000.0
2007-11-12 18:27:00,96.31,96.42,96.31,96.395,596000000.0
2007-11-12 18:28:00,97.25,97.31,97.23,97.31,1554199997.0
2007-11-12 18:29:00,96.395,96.435,96.395,96.425,1554199997.0
2007-11-12 18:30:00,96.425,96.5,96.415,96.485,561500000.0
2007-11-12 18:31:00,96.485,96.53,96.485,96.53,516800000.0
2007-11-12 18:32:00,96.53,96.575,96.505,96.505,599700000.0
2007-11-12 18:33:00,96.505,96.505,96.445,96.485,532699999.0
2007-11-12 18:34:00,97.46,97.53,97.46,97.51,1469299999.0
2007-11-12 18:35:00,96.455,96.505,96.455,96.495,1469299999.0
2007-11-12 18:36:00,96.485,96.555,96.485,96.545,1078500002.0
2007-11-12 18:37:00,97.59,97.6,97.56,97.57,333600000.0
2007-11-12 18:38:00,96.525,96.525,96.475,96.525,333600000.0
2007-11-12 18:39:00,96.525,96.525,96.475,96.525,368900000.0
2007-11-12 18:40:00,96.525,96.595,96.525,96.585,631699998.0
2007-11-12 18:41:00,96.585,96.595,96.57,96.59,267300000.0
2007-11-12 18:42:00,96.59,96.665,96.59,96.665,743599999.0
2007-11-12 18:43:00,96.665,96.755,96.665,96.705,396100000.0
2007-11-12 18:44:00,96.715,96.855,96.705,96.855,454200000.0
2007-11-12 18:45:00,96.855,96.875,96.835,96.865,997900000.0
2007-11-12 18:46:00,96.86,96.885,96.815,96.885,1164900000.0
2007-11-12 18:47:00,96.885,96.905,96.855,96.895,616000000.0
2007-11-12 18:48:00,96.895,96.97,96.895,96.915,481400000.0
2007-11-12 18:49:00,96.915,96.965,96.885,96.945,530400000.0
2007-11-12 18:50:00,96.935,96.945,96.835,96.845,1096300005.0
2007-11-12 18:51:00,96.845,96.855,96.795,96.805,536000000.0
2007-11-12 18:52:00,96.81,96.81,96.685,96.685,1138799998.0
2007-11-12 18:53:00,96.685,96.725,96.675,96.725,545600000.0
2007-11-12 18:54:00,96.725,96.735,96.695,96.725,1246099998.0
2007-11-12 18:55:00,96.725,96.775,96.705,96.755,2053699992.0
2007-11-12 18:56:00,97.28,97.28,97.24,97.27,1025600000.0
2007-11-12 18:57:00,96.735,96.755,96.725,96.735,1025600000.0
2007-11-12 18:58:00,96.735,96.775,96.735,96.755,840800000.0
2007-11-12 18:59:00,96.755,96.755,96.715,96.715,743200000.0
2007-11-12 19:00:00,96.715,96.735,96.705,96.715,787200000.0
2007-11-12 19:01:00,96.715,96.805,96.705,96.805,622400000.0
2007-11-12 19:02:00,96.805,96.815,96.775,96.805,656800000.0
2007-11-12 19:03:00,96.805,96.805,96.715,96.745,1122500000.0
2007-11-12 19:04:00,97.27,97.3,97.27,97.28,972800001.0
2007-11-12 19:05:00,96.735,96.735,96.715,96.735,972800001.0
2007-11-12 19:06:00,96.735,96.835,96.725,96.825,1748200001.0
2007-11-12 19:07:00,96.83,96.835,96.775,96.795,877200001.0
2007-11-12 19:08:00,96.795,96.835,96.775,96.815,574100000.0
2007-11-12 19:09:00,96.815,96.825,96.805,96.805,1047000000.0
2007-11-12 19:10:00,96.805,96.845,96.805,96.815,1028700000.0
2007-11-12 19:11:00,96.815,96.815,96.795,96.805,1915100000.0
2007-11-12 19:12:00,96.805,96.815,96.785,96.795,990400000.0
2007-11-12 19:13:00,96.795,96.845,96.785,96.825,460000000.0
2007-11-12 19:14:00,96.825,96.865,96.815,96.865,352000000.0
2007-11-12 19:15:00,96.865,96.865,96.805,96.845,1909800054.0
2007-11-12 19:16:00,97.25,97.25,97.2,97.22,1650400025.0
2007-11-12 19:17:00,96.875,96.895,96.875,96.895,1650400025.0
2007-11-12 19:18:00,96.895,96.925,96.885,96.915,484999998.0
2007-11-12 19:19:00,96.915,96.985,96.905,96.985,940900004.0
2007-11-12 19:20:00,96.985,97.075,96.975,97.065,795600000.0
2007-11-12 19:21:00,97.075,97.125,97.065,97.115,1113500000.0
2007-11-12 19:22:00,97.105,97.115,97.095,97.095,1097500000.0
2007-11-12 19:23:00,97.095,97.17,97.085,97.135,467500000.0
2007-11-12 19:24:00,97.135,97.17,97.115,97.16,729000000.0
2007-11-12 19:25:00,97.16,97.19,97.155,97.175,852800000.0
2007-11-12 19:26:00,97.175,97.195,97.165,97.195,1054500000.0
2007-11-12 19:27:00,97.195,97.245,97.185,97.245,1907199998.0
2007-11-12 19:28:00,97.245,97.31,97.245,97.305,839200000.0
2007-11-12 19:29:00,97.305,97.385,97.285,97.385,1780100007.0
2007-11-12 19:30:00,97.385,97.49,97.385,97.49,652100001.0
2007-11-12 19:31:00,97.485,97.535,97.455,97.465,1205200002.0
2007-11-12 19:32:00,97.465,97.495,97.435,97.465,1499699994.0
2007-11-12 19:33:00,97.465,97.505,97.465,97.485,1225600000.0
2007-11-12 19:34:00,97.475,97.535,97.465,97.525,1232799999.0
2007-11-12 19:35:00,97.525,97.6,97.525,97.595,1149300000.0
2007-11-12 19:36:00,97.595,97.61,97.56,97.585,686400000.0
2007-11-12 19:37:00,97.585,97.61,97.575,97.58,581200000.0
2007-11-12 19:38:00,97.58,97.58,97.515,97.525,1713500000.0
2007-11-12 19:39:00,97.525,97.525,97.505,97.515,1601000000.0
2007-11-12 19:40:00,97.515,97.565,97.505,97.565,617300000.0
2007-11-12 19:41:00,97.565,97.575,97.515,97.525,1615700003.0
2007-11-12 19:42:00,97.525,97.535,97.505,97.515,1296800016.0
2007-11-12 19:43:00,97.515,97.525,97.485,97.485,782400000.0
2007-11-12 19:44:00,97.485,97.485,97.445,97.445,750400000.0
2007-11-12 19:45:00,97.445,97.455,97.375,97.385,758400000.0
2007-11-12 19:46:00,97.385,97.415,97.365,97.395,512800000.0
2007-11-12 19:47:00,97.395,97.405,97.365,97.405,483200000.0
2007-11-12 19:48:00,97.405,97.405,97.395,97.395,681600000.0
2007-11-12 19:49:00,97.405,97.405,97.385,97.385,600800000.0
2007-11-12 19:50:00,97.385,97.395,97.375,97.375,925500000.0
2007-11-12 19:51:00,97.375,97.385,97.355,97.355,781600000.0
2007-11-12 19:52:00,97.355,97.355,97.275,97.285,1569399992.0
2007-11-12 19:53:00,97.285,97.335,97.285,97.315,1073800003.0
2007-11-12 19:54:00,97.315,97.315,97.295,97.315,408000000.0
2007-11-12 19:55:00,97.315,97.315,97.275,97.275,571200000.0
2007-11-12 19:56:00,97.275,97.275,97.235,97.275,1710999986.0
2007-11-12 19:57:00,97.285,97.335,97.285,97.305,462400000.0
2007-11-12 19:58:00,97.305,97.305,97.245,97.255,975900003.0
2007-11-12 19:59:00,97.265,97.295,97.255,97.285,1050200005.0
2007-11-12 20:00:00,97.285,97.305,97.245,97.255,592000000.0
2007-11-12 20:01:00,97.255,97.285,97.245,97.265,568000000.0
2007-11-12 20:02:00,97.265,97.265,97.235,97.245,433600000.0
2007-11-12 20:03:00,97.245,97.305,97.235,97.285,1108800000.0
2007-11-12 20:04:00,97.295,97.305,97.285,97.295,861900000.0
2007-11-12 20:05:00,97.295,97.295,97.275,97.275,867200000.0
2007-11-12 20:06:00,97.275,97.285,97.265,97.275,1243100000.0
2007-11-12 20:07:00,97.275,97.275,97.265,97.265,595200000.0
2007-11-12 20:08:00,97.265,97.275,97.215,97.235,611200000.0
2007-11-12 20:09:00,97.235,97.235,97.215,97.215,943200000.0
2007-11-12 20:10:00,97.215,97.225,97.195,97.215,527200000.0
2007-11-12 20:11:00,97.215,97.225,97.195,97.195,760400000.0
2007-11-12 20:12:00,97.195,97.225,97.195,97.205,1318000000.0
2007-11-12 20:13:00,97.205,97.245,97.205,97.235,572800000.0
2007-11-12 20:14:00,97.235,97.275,97.225,97.265,373600000.0
2007-11-12 20:15:00,97.265,97.265,97.245,97.245,512800000.0
2007-11-12 20:16:00,97.245,97.25,97.205,97.225,605500000.0
2007-11-12 20:17:00,97.225,97.255,97.205,97.215,966200000.0
2007-11-12 20:18:00,97.215,97.26,97.215,97.26,615600000.0
2007-11-12 20:19:00,97.26,97.275,97.255,97.275,322500000.0
2007-11-12 20:20:00,97.275,97.295,97.265,97.285,1327500000.0
2007-11-12 20:21:00,97.285,97.305,97.275,97.285,1914300000.0
2007-11-12 20:22:00,96.99,97.01,96.98,97.0,1125299998.0
2007-11-12 20:23:00,97.295,97.315,97.295,97.315,1125299998.0
2007-11-12 20:24:00,97.315,97.335,97.305,97.335,534400000.0
2007-11-12 20:25:00,97.345,97.375,97.335,97.355,1104000000.0
2007-11-12 20:26:00,97.355,97.405,97.355,97.405,1416399999.0
2007-11-12 20:27:00,97.405,97.495,97.405,97.465,771200000.0
2007-11-12 20:28:00,97.465,97.505,97.455,97.455,523100000.0
2007-11-12 20:29:00,97.455,97.475,97.445,97.455,1427900000.0
2007-11-12 20:30:00,97.465,97.465,97.415,97.415,1684100000.0
2007-11-12 20:31:00,97.415,97.425,97.385,97.385,1779200000.0
2007-11-12 20:32:00,97.385,97.405,97.375,97.405,536000000.0
2007-11-12 20:33:00,97.405,97.415,97.395,97.405,606600000.0
2007-11-12 20:34:00,97.18,97.24,97.18,97.24,935200000.0
2007-11-12 20:35:00,97.395,97.395,97.355,97.355,935200000.0
2007-11-12 20:36:00,97.355,97.38,97.345,97.355,1061699995.0
2007-11-12 20:37:00,97.355,97.355,97.315,97.33,907900000.0
2007-11-12 20:38:00,97.33,97.33,97.285,97.295,598200000.0
2007-11-12 20:39:00,97.295,97.315,97.285,97.305,650400000.0
2007-11-12 20:40:00,97.305,97.305,97.245,97.255,1722499999.0
2007-11-12 20:41:00,97.255,97.275,97.245,97.255,1386800000.0
2007-11-12 20:42:00,97.245,97.275,97.245,97.275,2043299990.0
2007-11-12 20:43:00,97.37,97.39,97.36,97.39,882400000.0
2007-11-12 20:44:00,97.38,97.38,97.32,97.32,882400000.0
2007-11-12 20:45:00,97.265,97.275,97.225,97.225,882400000.0
2007-11-12 20:46:00,97.225,97.235,97.215,97.225,1292000000.0
2007-11-12 20:47:00,97.225,97.265,97.215,97.255,1428799999.0
2007-11-12 20:48:00,97.38,97.39,97.37,97.37,1740000000.0
2007-11-12 20:49:00,97.36,97.37,97.32,97.34,1740000000.0
2007-11-12 20:50:00,97.235,97.255,97.215,97.225,1740000000.0
2007-11-12 20:51:00,97.34,97.34,97.25,97.26,703000002.0
2007-11-12 20:52:00,97.215,97.225,97.205,97.215,703000002.0
2007-11-12 20:53:00,97.215,97.215,97.165,97.175,1407300000.0
2007-11-12 20:54:00,97.175,97.185,97.075,97.075,1990700000.0
2007-11-12 20:55:00,97.065,97.065,96.995,97.045,1121200000.0
2007-11-12 20:56:00,97.045,97.055,97.025,97.025,1730200001.0
2007-11-12 20:57:00,97.025,97.025,96.995,96.995,1079200000.0
2007-11-12 20:58:00,96.995,97.055,96.985,97.045,802800001.0
2007-11-12 20:59:00,97.045,97.045,97.015,97.035,1024000000.0
2007-11-12 21:00:00,97.035,97.055,97.025,97.055,1365000000.0
2007-11-12 21:01:00,97.055,97.085,97.055,97.085,879200000.0
2007-11-12 21:02:00,97.085,97.095,97.065,97.095,616900000.0
2007-11-12 21:03:00,97.095,97.095,97.025,97.025,1236900000.0
2007-11-12 21:04:00,97.025,97.025,96.965,96.995,921900000.0
2007-11-12 21:05:00,97.17,97.18,97.13,97.14,724000000.0
2007-11-12 21:06:00,97.13,97.13,97.05,97.06,724000000.0
2007-11-12 21:07:00,97.005,97.03,97.005,97.03,724000000.0
2007-11-12 21:08:00,97.03,97.035,97.015,97.025,1319700000.0
2007-11-12 21:09:00,97.025,97.045,97.025,97.035,1040300000.0
2007-11-12 21:10:00,97.035,97.035,96.935,96.935,625500000.0
2007-11-12 21:11:00,96.935,96.945,96.87,96.875,1792700041.0
2007-11-12 21:12:00,96.875,96.935,96.855,96.905,1342100000.0
2007-11-12 21:13:00,96.905,96.905,96.75,96.805,570100000.0
2007-11-12 21:14:00,96.805,96.825,96.795,96.805,1314399998.0
2007-11-12 21:15:00,96.805,96.855,96.795,96.795,1043100000.0
2007-11-12 21:16:00,96.785,96.805,96.765,96.775,1267100000.0
2007-11-12 21:17:00,96.775,96.795,96.755,96.765,1128400002.0
2007-11-12 21:18:00,96.765,96.895,96.755,96.865,2050200009.0
2007-11-12 21:20:00,96.905,96.945,96.885,96.945,866999999.0
2007-11-12 21:21:00,97.18,97.19,97.16,97.16,903999996.0
2007-11-12 21:22:00,96.975,97.005,96.975,96.995,903999996.0
2007-11-12 21:23:00,96.985,97.045,96.965,97.025,2128999992.0
2007-11-12 21:24:00,97.025,97.095,97.015,97.095,1302900001.0
2007-11-12 21:25:00,97.095,97.095,97.055,97.065,1014700000.0
2007-11-12 21:26:00,97.065,97.065,96.905,96.915,717700000.0
2007-11-12 21:27:00,96.915,96.995,96.915,96.975,1439499999.0
2007-11-12 21:28:00,96.965,97.065,96.955,97.035,965100000.0
2007-11-12 21:29:00,97.045,97.055,97.005,97.045,1575800000.0
2007-11-12 21:30:00,97.045,97.125,97.015,97.125,697600000.0
2007-11-12 21:31:00,97.125,97.145,97.065,97.145,1934899995.0
2007-11-12 21:32:00,97.01,97.01,96.95,96.95,1496100000.0
2007-11-12 21:33:00,97.16,97.18,97.155,97.17,1496100000.0
2007-11-12 21:34:00,97.17,97.245,97.17,97.245,1722000000.0
2007-11-12 21:35:00,96.96,96.99,96.96,96.99,1764000000.0
2007-11-12 21:36:00,96.97,96.99,96.97,96.98,1764000000.0
2007-11-12 21:37:00,97.26,97.355,97.255,97.345,1764000000.0
2007-11-12 21:38:00,97.345,97.345,97.315,97.325,1966400000.0
2007-11-12 21:39:00,97.325,97.33,97.275,97.31,669199995.0
2007-11-12 21:40:00,97.31,97.395,97.31,97.38,924800000.0
2007-11-12 21:41:00,97.38,97.38,97.335,97.375,579200000.0
2007-11-12 21:42:00,97.375,97.395,97.355,97.36,1307400000.0
2007-11-12 21:43:00,96.98,96.98,96.95,96.95,1716800000.0
2007-11-12 21:44:00,96.94,96.95,96.91,96.92,1716800000.0
2007-11-12 21:45:00,97.305,97.315,97.275,97.295,1716800000.0
2007-11-12 21:46:00,96.82,96.82,96.74,96.75,1519200000.0
2007-11-12 21:47:00,96.76,96.76,96.7,96.73,1519200000.0
2007-11-12 21:48:00,96.74,96.74,96.67,96.71,1519200000.0
2007-11-12 21:49:00,97.365,97.365,97.315,97.335,1519200000.0
2007-11-12 21:50:00,97.335,97.335,97.295,97.325,1673100000.0
2007-11-12 21:51:00,97.325,97.335,97.255,97.255,2002600000.0
2007-11-12 21:52:00,97.255,97.295,97.255,97.275,1079200000.0
2007-11-12 21:53:00,97.275,97.315,97.275,97.305,873600000.0
2007-11-12 21:54:00,97.295,97.315,97.275,97.275,2015200000.0
2007-11-12 21:55:00,97.275,97.325,97.265,97.295,780000000.0
2007-11-12 21:56:00,97.295,97.315,97.285,97.305,528000000.0
2007-11-12 21:57:00,97.305,97.305,97.275,97.285,1963599989.0
2007-11-12 21:58:00,96.12,96.15,96.12,96.15,1592900001.0
2007-11-12 21:59:00,96.16,96.16,96.07,96.07,1592900001.0
2007-11-12 22:00:00,96.09,96.16,96.06,96.11,1592900001.0
2007-11-12 22:01:00,96.13,96.18,96.06,96.07,1592900001.0
2007-11-12 22:02:00,97.185,97.185,97.135,97.145,1592900001.0
2007-11-12 22:03:00,97.145,97.215,97.145,97.205,1441400000.0
2007-11-12 22:04:00,97.215,97.215,97.14,97.155,1386699983.0
2007-11-12 22:05:00,96.29,96.29,96.16,96.21,1732499999.0
2007-11-12 22:06:00,96.18,96.21,96.16,96.18,1732499999.0
2007-11-12 22:07:00,96.19,96.22,96.18,96.21,1732499999.0
2007-11-12 22:08:00,96.19,96.23,96.19,96.23,1732499999.0
2007-11-12 22:09:00,97.135,97.155,97.125,97.145,1732499999.0
2007-11-12 22:10:00,97.155,97.175,97.145,97.155,1729600000.0
2007-11-12 22:11:00,97.155,97.235,97.15,97.235,1671900000.0
2007-11-12 22:12:00,97.235,97.255,97.185,97.185,1373200000.0
2007-11-12 22:13:00,97.185,97.215,97.175,97.215,1252599998.0
2007-11-12 22:14:00,96.02,96.04,95.95,95.99,1198900000.0
2007-11-12 22:15:00,96.0,96.05,95.98,96.01,1198900000.0
2007-11-12 22:16:00,96.02,96.02,95.96,95.98,1198900000.0
2007-11-12 22:17:00,95.97,95.97,95.93,95.94,1198900000.0
2007-11-12 22:18:00,97.155,97.235,97.155,97.195,1198900000.0
2007-11-12 22:19:00,97.195,97.195,97.175,97.185,1636300000.0
2007-11-12 22:20:00,97.185,97.205,97.165,97.185,1691000000.0
2007-11-12 22:21:00,96.21,96.23,96.2,96.23,1732700000.0
2007-11-12 22:22:00,96.24,96.25,96.15,96.19,1732700000.0
2007-11-12 22:23:00,96.2,96.2,96.16,96.18,1732700000.0
2007-11-12 22:24:00,96.17,96.2,96.17,96.2,1732700000.0
2007-11-12 22:25:00,96.19,96.21,96.19,96.21,1732700000.0
2007-11-12 22:26:00,96.2,96.22,96.19,96.21,1732700000.0
2007-11-12 22:27:00,96.22,96.28,96.22,96.28,1732700000.0
2007-11-12 22:28:00,96.29,96.32,96.28,96.31,1732700000.0
2007-11-12 22:29:00,97.115,97.125,96.995,97.01,1732700000.0
2007-11-12 22:30:00,96.29,96.29,96.23,96.26,1953099979.0
2007-11-12 22:31:00,96.975,97.035,96.965,97.005,1953099979.0
2007-11-12 22:32:00,96.23,96.24,96.22,96.22,2094200011.0
2007-11-12 22:33:00,96.965,97.015,96.915,96.975,2094200011.0
2007-11-12 22:34:00,96.975,97.005,96.945,96.975,1697600000.0
2007-11-12 22:35:00,96.965,96.985,96.955,96.975,1327300001.0
2007-11-12 22:36:00,96.975,96.985,96.965,96.985,1622800003.0
2007-11-12 22:37:00,96.21,96.21,96.17,96.17,1720700000.0
2007-11-12 22:38:00,96.965,96.965,96.925,96.925,1720700000.0
2007-11-12 22:39:00,96.925,96.995,96.905,96.985,675200000.0
2007-11-12 22:40:00,96.985,96.99,96.965,96.975,642300000.0
2007-11-12 22:41:00,96.04,96.1,96.03,96.06,1880999969.0
2007-11-12 22:42:00,96.935,96.995,96.925,96.995,1880999969.0
2007-11-12 22:43:00,96.12,96.18,96.12,96.16,1044800000.0
2007-11-12 22:44:00,96.15,96.16,96.09,96.1,1044800000.0
2007-11-12 22:45:00,96.13,96.13,95.99,96.03,1044800000.0
2007-11-12 22:46:00,96.02,96.04,95.99,96.03,1044800000.0
2007-11-12 22:47:00,96.75,96.76,96.72,96.74,1044800000.0
2007-11-12 22:48:00,96.75,96.75,96.68,96.71,2052000000.0
2007-11-12 22:49:00,96.02,96.02,96.0,96.01,1598999999.0
2007-11-12 22:50:00,96.6,96.6,96.49,96.49,1598999999.0
2007-11-12 22:51:00,96.49,96.51,96.3,96.31,1271600000.0
2007-11-12 22:52:00,95.94,95.99,95.94,95.99,1076600000.0
2007-11-12 22:53:00,96.38,96.42,96.37,96.41,1076600000.0
2007-11-12 22:54:00,96.41,96.42,96.38,96.38,1441899989.0
2007-11-12 22:55:00,96.03,96.05,96.01,96.05,1297599999.0
2007-11-12 22:56:00,96.04,96.05,96.0,96.0,1297599999.0
2007-11-12 22:57:00,96.02,96.04,96.01,96.02,1297599999.0
2007-11-12 22:58:00,96.0,96.01,95.98,95.98,1297599999.0
2007-11-12 22:59:00,95.99,95.99,95.79,95.81,1297599999.0
2007-11-12 23:00:00,96.08,96.18,96.08,96.13,1297599999.0
2007-11-12 23:01:00,95.82,95.85,95.77,95.84,1754800005.0
2007-11-12 23:02:00,95.85,95.86,95.8,95.8,1754800005.0
2007-11-12 23:03:00,95.81,95.82,95.7,95.7,1754800005.0
2007-11-12 23:04:00,96.27,96.36,96.27,96.3,1754800005.0
2007-11-12 23:05:00,96.3,96.3,96.185,96.19,985600000.0
2007-11-12 23:06:00,95.67,95.79,95.67,95.76,2058799989.0
2007-11-12 23:07:00,95.73,95.77,95.71,95.77,2058799989.0
2007-11-12 23:08:00,96.21,96.23,96.19,96.22,2058799989.0
2007-11-12 23:09:00,95.87,95.94,95.87,95.94,1680800000.0
2007-11-12 23:10:00,95.99,96.09,95.98,95.99,1680800000.0
2007-11-12 23:11:00,95.98,96.01,95.97,95.98,1680800000.0
2007-11-12 23:12:00,96.27,96.27,96.16,96.16,1680800000.0
2007-11-12 23:13:00,96.16,96.16,96.04,96.04,1525600000.0
2007-11-12 23:14:00,96.04,96.04,95.93,96.0,807700000.0
2007-11-12 23:15:00,96.0,96.06,95.98,96.03,764100000.0
2007-11-12 23:16:00,96.18,96.25,96.18,96.19,892800000.0
2007-11-12 23:17:00,96.21,96.22,96.19,96.22,892800000.0
2007-11-12 23:18:00,95.94,96.01,95.94,96.0,892800000.0
2007-11-12 23:19:00,96.0,96.07,96.0,96.04,1648700000.0
2007-11-12 23:20:00,96.05,96.26,96.04,96.24,1355500000.0
2007-11-12 23:21:00,96.43,96.45,96.38,96.41,1351099996.0
2007-11-12 23:22:00,96.39,96.5,96.37,96.38,1351099996.0
2007-11-12 23:23:00,96.39,96.48,96.35,96.44,1351099996.0
2007-11-12 23:24:00,96.43,96.47,96.39,96.41,1351099996.0
2007-11-12 23:25:00,96.4,96.45,96.34,96.34,1351099996.0
2007-11-12 23:26:00,96.36,96.37,96.24,96.28,1351099996.0
2007-11-12 23:27:00,96.21,96.29,96.21,96.29,1351099996.0
2007-11-12 23:28:00,96.29,96.34,96.29,96.31,1654099999.0
2007-11-12 23:29:00,96.31,96.32,96.29,96.3,1470300000.0
2007-11-12 23:30:00,96.3,96.31,96.26,96.26,952200000.0
2007-11-12 23:31:00,96.26,96.28,96.23,96.24,1009900000.0
2007-11-12 23:32:00,96.24,96.25,96.24,96.25,1543900000.0
2007-11-12 23:33:00,96.25,96.25,96.24,96.24,1519400000.0
2007-11-12 23:34:00,96.24,96.25,96.24,96.25,1296400000.0
2007-11-12 23:35:00,96.25,96.27,96.25,96.26,1939200000.0
2007-11-12 23:36:00,96.25,96.26,96.23,96.24,1445800000.0
2007-11-12 23:37:00,96.24,96.28,96.24,96.26,1331900000.0
2007-11-12 23:38:00,96.22,96.22,96.18,96.19,1331900000.0
2007-11-12 23:39:00,96.19,96.19,96.09,96.09,1697400000.0
2007-11-12 23:40:00,96.09,96.09,95.99,96.03,1635600000.0
2007-11-12 23:41:00,96.03,96.11,96.02,96.09,2110300007.0
2007-11-12 23:42:00,96.09,96.14,96.08,96.13,1760900000.0
2007-11-12 23:43:00,96.32,96.39,96.31,96.39,937699975.0
2007-11-12 23:44:00,96.4,96.42,96.39,96.41,937699975.0
2007-11-12 23:45:00,96.44,96.45,96.41,96.45,937699975.0
2007-11-12 23:46:00,96.44,96.44,96.34,96.34,937699975.0
2007-11-12 23:47:00,96.36,96.41,96.32,96.37,937699975.0
2007-11-12 23:48:00,96.36,96.43,96.36,96.41,937699975.0
2007-11-12 23:49:00,96.4,96.4,96.38,96.38,937699975.0
2007-11-12 23:50:00,96.01,96.02,95.97,95.98,937699975.0
2007-11-12 23:51:00,96.41,96.48,96.39,96.48,960000000.0
2007-11-12 23:52:00,95.95,96.0,95.94,96.0,960000000.0
2007-11-12 23:53:00,96.5,96.52,96.5,96.52,1658900008.0
2007-11-12 23:54:00,96.53,96.56,96.49,96.51,1658900008.0
2007-11-12 23:55:00,96.03,96.04,96.02,96.04,1658900008.0
2007-11-12 23:56:00,96.51,96.51,96.46,96.46,1805700000.0
2007-11-12 23:57:00,96.47,96.47,96.44,96.44,1805700000.0
2007-11-12 23:58:00,96.45,96.46,96.44,96.44,1805700000.0
2007-11-12 23:59:00,96.43,96.45,96.42,96.42,1805700000.0
2007-11-13 00:00:00,96.34,96.39,96.34,96.34,1805700000.0
2007-11-13 00:01:00,96.35,96.35,96.32,96.34,1805700000.0
2007-11-13 00:02:00,96.32,96.32,96.28,96.29,1805700000.0
2007-11-13 00:03:00,96.3,96.32,96.29,96.32,1805700000.0
2007-11-13 00:04:00,96.31,96.31,96.31,96.31,1805700000.0
2007-11-13 00:05:00,96.3,96.31,96.29,96.31,1805700000.0
2007-11-13 00:06:00,96.3,96.32,96.29,96.32,1805700000.0
2007-11-13 00:07:00,96.31,96.31,96.22,96.22,1805700000.0
2007-11-13 00:08:00,96.21,96.22,96.13,96.16,1805700000.0
2007-11-13 00:09:00,96.14,96.23,96.14,96.22,1805700000.0
2007-11-13 00:10:00,96.23,96.23,96.13,96.15,1805700000.0
2007-11-13 00:11:00,96.13,96.14,96.07,96.12,1805700000.0
2007-11-13 00:12:00,96.11,96.17,96.11,96.16,1805700000.0
2007-11-13 00:13:00,96.17,96.2,96.17,96.18,1805700000.0
2007-11-13 00:14:00,96.17,96.17,96.11,96.12,1805700000.0
2007-11-13 00:15:00,96.13,96.17,96.12,96.15,1805700000.0
2007-11-13 00:16:00,96.16,96.19,96.16,96.19,1805700000.0
2007-11-13 00:17:00,96.18,96.23,96.18,96.23,1805700000.0
2007-11-13 00:18:00,96.22,96.25,96.22,96.24,1805700000.0
2007-11-13 00:19:00,96.25,96.26,96.25,96.26,1805700000.0
2007-11-13 00:20:00,96.27,96.28,96.27,96.28,1805700000.0
2007-11-13 00:21:00,96.27,96.27,96.22,96.24,1805700000.0
2007-11-13 00:22:00,96.23,96.25,96.23,96.24,1805700000.0
2007-11-13 00:23:00,96.23,96.23,96.15,96.17,1805700000.0
2007-11-13 00:24:00,96.19,96.23,96.19,96.22,1805700000.0
2007-11-13 00:25:00,96.21,96.21,96.19,96.2,1805700000.0
2007-11-13 00:26:00,96.19,96.2,96.18,96.2,1805700000.0
2007-11-13 00:27:00,96.19,96.2,96.15,96.16,1805700000.0
2007-11-13 00:28:00,96.17,96.2,96.14,96.16,1805700000.0
2007-11-13 00:29:00,96.17,96.23,96.17,96.18,1805700000.0
2007-11-13 00:30:00,96.17,96.25,96.14,96.24,1805700000.0
2007-11-13 00:31:00,96.22,96.26,96.22,96.26,1805700000.0
2007-11-13 00:32:00,96.25,96.29,96.25,96.29,1805700000.0
2007-11-13 00:33:00,96.3,96.32,96.28,96.3,1805700000.0
2007-11-13 00:34:00,96.32,96.46,96.31,96.44,1805700000.0
2007-11-13 00:35:00,96.43,96.48,96.42,96.47,1805700000.0
2007-11-13 00:36:00,96.5,96.53,96.46,96.47,1805700000.0
2007-11-13 00:37:00,96.46,96.48,96.44,96.44,1805700000.0
2007-11-13 00:38:00,96.45,96.45,96.42,96.43,1805700000.0
2007-11-13 00:39:00,96.44,96.44,96.38,96.39,1805700000.0
2007-11-13 00:40:00,96.4,96.41,96.38,96.38,1805700000.0
2007-11-13 00:41:00,96.39,96.4,96.38,96.38,1805700000.0
2007-11-13 00:42:00,96.39,96.4,96.37,96.37,1805700000.0
2007-11-13 00:43:00,96.36,96.37,96.26,96.28,1805700000.0
2007-11-13 00:44:00,96.29,96.29,96.27,96.27,1805700000.0
2007-11-13 00:45:00,96.28,96.28,96.27,96.27,1805700000.0
2007-11-13 00:46:00,96.28,96.3,96.28,96.29,1805700000.0
2007-11-13 00:47:00,96.3,96.3,96.29,96.3,1805700000.0
2007-11-13 00:48:00,96.31,96.32,96.3,96.32,1805700000.0
2007-11-13 00:49:00,96.42,96.43,96.38,96.38,1805700000.0
2007-11-13 00:50:00,96.35,96.38,96.27,96.32,1637600000.0
2007-11-13 00:51:00,96.34,96.37,96.32,96.35,1637600000.0
2007-11-13 00:52:00,96.36,96.36,96.29,96.31,1637600000.0
2007-11-13 00:53:00,96.3,96.32,96.28,96.32,1637600000.0
2007-11-13 00:54:00,96.31,96.35,96.3,96.32,1637600000.0
2007-11-13 00:55:00,96.34,96.4,96.32,96.36,1637600000.0
2007-11-13 00:56:00,96.37,96.38,96.36,96.37,1637600000.0
2007-11-13 00:57:00,96.36,96.37,96.36,96.37,1637600000.0
2007-11-13 00:58:00,96.38,96.38,96.37,96.38,1637600000.0
2007-11-13 00:59:00,96.39,96.4,96.39,96.39,1637600000.0
2007-11-13 01:00:00,96.44,96.46,96.44,96.46,1637600000.0
2007-11-13 01:01:00,96.48,96.5,96.46,96.46,1637600000.0
2007-11-13 01:02:00,96.47,96.47,96.28,96.31,1637600000.0
2007-11-13 01:03:00,96.32,96.32,96.29,96.3,1637600000.0
2007-11-13 01:04:00,96.31,96.31,96.27,96.31,1637600000.0
2007-11-13 01:05:00,96.325,96.33,96.31,96.33,1637600000.0
2007-11-13 01:06:00,96.33,96.33,96.305,96.315,1209700000.0
2007-11-13 01:07:00,96.315,96.32,96.215,96.23,1736200000.0
2007-11-13 01:08:00,96.34,96.41,96.34,96.39,2032300000.0
2007-11-13 01:09:00,96.4,96.44,96.4,96.43,2032300000.0
2007-11-13 01:10:00,96.45,96.46,96.43,96.46,2032300000.0
2007-11-13 01:11:00,96.43,96.46,96.43,96.43,2032300000.0
2007-11-13 01:12:00,96.45,96.47,96.43,96.45,2032300000.0
2007-11-13 01:13:00,96.47,96.5,96.47,96.49,2032300000.0
2007-11-13 01:14:00,96.5,96.54,96.5,96.54,2032300000.0
2007-11-13 01:15:00,96.55,96.59,96.54,96.57,2032300000.0
2007-11-13 01:16:00,96.59,96.59,96.56,96.57,2032300000.0
2007-11-13 01:17:00,96.58,96.65,96.58,96.62,2032300000.0
2007-11-13 01:18:00,96.64,96.65,96.61,96.64,2032300000.0
2007-11-13 01:19:00,96.65,96.68,96.64,96.68,2032300000.0
2007-11-13 01:20:00,96.67,96.68,96.63,96.64,2032300000.0
2007-11-13 01:21:00,96.27,96.27,96.22,96.25,2032300000.0
2007-11-13 01:22:00,96.25,96.28,96.23,96.28,712000000.0
2007-11-13 01:23:00,96.64,96.7,96.64,96.67,869800000.0
2007-11-13 01:24:00,96.185,96.22,96.185,96.21,869800000.0
2007-11-13 01:25:00,96.21,96.21,96.195,96.195,637200000.0
2007-11-13 01:26:00,96.2,96.2,96.185,96.2,790000000.0
2007-11-13 01:27:00,96.2,96.205,96.16,96.16,1827700000.0
2007-11-13 01:28:00,96.16,96.225,96.155,96.17,824100000.0
2007-11-13 01:29:00,96.9,96.91,96.86,96.88,661100009.0
2007-11-13 01:30:00,96.89,96.93,96.88,96.91,661100009.0
2007-11-13 01:31:00,96.92,96.99,96.92,96.97,661100009.0
2007-11-13 01:32:00,96.98,96.98,96.89,96.93,661100009.0
2007-11-13 01:33:00,96.94,97.05,96.94,97.05,661100009.0
2007-11-13 01:34:00,97.04,97.09,97.03,97.06,661100009.0
2007-11-13 01:35:00,97.07,97.09,97.04,97.09,661100009.0
2007-11-13 01:36:00,97.1,97.19,97.09,97.19,661100009.0
2007-11-13 01:37:00,97.21,97.28,97.2,97.27,661100009.0
2007-11-13 01:38:00,96.44,96.46,96.435,96.435,661100009.0
2007-11-13 01:39:00,96.435,96.45,96.39,96.405,1609800000.0
2007-11-13 01:40:00,97.27,97.32,97.27,97.29,1993200026.0
2007-11-13 01:41:00,96.37,96.385,96.365,96.375,1993200026.0
2007-11-13 01:42:00,96.375,96.41,96.375,96.375,829300000.0
2007-11-13 01:43:00,96.375,96.375,96.265,96.285,1149900000.0
2007-11-13 01:44:00,96.285,96.305,96.28,96.285,1157100000.0
2007-11-13 01:45:00,96.285,96.3,96.275,96.3,525600000.0
2007-11-13 01:46:00,96.3,96.315,96.3,96.31,368600000.0
2007-11-13 01:47:00,96.31,96.32,96.3,96.32,767600000.0
2007-11-13 01:48:00,96.31,96.34,96.31,96.33,1417300000.0
2007-11-13 01:49:00,96.33,96.36,96.32,96.345,633300000.0
2007-11-13 01:50:00,96.345,96.39,96.26,96.33,747200002.0
2007-11-13 01:51:00,96.33,96.375,96.315,96.36,1531650000.0
2007-11-13 01:52:00,96.365,96.375,96.31,96.315,987300000.0
2007-11-13 01:53:00,96.315,96.34,96.295,96.335,1175100000.0
2007-11-13 01:54:00,97.27,97.3,97.24,97.25,2101500000.0
2007-11-13 01:55:00,96.335,96.39,96.335,96.365,2101500000.0
2007-11-13 01:56:00,96.365,96.38,96.365,96.37,2092300000.0
2007-11-13 01:57:00,96.37,96.385,96.355,96.37,2121500000.0
2007-11-13 01:58:00,97.23,97.29,97.2,97.29,1591800008.0
2007-11-13 01:59:00,97.27,97.32,97.24,97.24,1591800008.0
2007-11-13 02:00:00,96.4,96.5,96.4,96.5,1591800008.0
2007-11-13 02:01:00,96.5,96.5,96.47,96.47,1049400000.0
2007-11-13 02:02:00,96.47,96.47,96.28,96.295,1234199992.0
2007-11-13 02:03:00,96.295,96.335,96.28,96.295,874800000.0
2007-11-13 02:04:00,96.295,96.32,96.275,96.32,387900000.0
2007-11-13 02:05:00,96.32,96.34,96.31,96.315,1120100000.0
2007-11-13 02:06:00,97.17,97.17,97.15,97.15,901100000.0
2007-11-13 02:07:00,97.16,97.2,97.15,97.2,901100000.0
2007-11-13 02:08:00,96.345,96.415,96.34,96.4,901100000.0
2007-11-13 02:09:00,97.16,97.16,97.14,97.14,1289900000.0
2007-11-13 02:10:00,96.435,96.465,96.43,96.46,1289900000.0
2007-11-13 02:11:00,97.12,97.12,97.06,97.07,1407599998.0
2007-11-13 02:12:00,96.445,96.475,96.44,96.47,1407599998.0
2007-11-13 02:13:00,96.47,96.505,96.47,96.49,1823800000.0
2007-11-13 02:14:00,96.49,96.55,96.49,96.545,1974400000.0
2007-11-13 02:15:00,96.55,96.6,96.54,96.585,771000000.0
2007-11-13 02:16:00,96.585,96.6,96.57,96.59,893699999.0
2007-11-13 02:17:00,96.59,96.65,96.58,96.63,930199999.0
2007-11-13 02:18:00,96.63,96.65,96.63,96.63,257200000.0
2007-11-13 02:19:00,96.63,96.685,96.63,96.685,833700000.0
2007-11-13 02:20:00,96.685,96.69,96.65,96.65,250500000.0
2007-11-13 02:21:00,96.655,96.695,96.65,96.69,1093800000.0
2007-11-13 02:22:00,96.69,96.695,96.64,96.665,893900001.0
2007-11-13 02:23:00,96.665,96.72,96.65,96.685,1336800000.0
2007-11-13 02:24:00,96.69,96.695,96.64,96.65,445600000.0
2007-11-13 02:25:00,96.65,96.69,96.635,96.68,629200001.0
2007-11-13 02:26:00,97.38,97.38,97.35,97.37,1463100000.0
2007-11-13 02:27:00,96.7,96.745,96.7,96.745,1463100000.0
2007-11-13 02:28:00,96.745,96.9,96.745,96.9,1513700006.0
2007-11-13 02:29:00,96.9,96.915,96.865,96.88,574000002.0
2007-11-13 02:30:00,96.88,96.94,96.88,96.915,915400000.0
2007-11-13 02:31:00,97.7,97.77,97.67,97.77,542900000.0
2007-11-13 02:32:00,97.78,97.78,97.73,97.73,542900000.0
2007-11-13 02:33:00,96.94,97.055,96.935,97.055,542900000.0
2007-11-13 02:34:00,97.055,97.095,97.035,97.08,1835799999.0
2007-11-13 02:35:00,97.08,97.095,97.055,97.095,747800001.0
2007-11-13 02:36:00,97.095,97.205,97.085,97.2,1011800015.0
2007-11-13 02:37:00,97.2,97.295,97.2,97.275,919900000.0
2007-11-13 02:38:00,97.275,97.3,97.21,97.3,808300000.0
2007-11-13 02:39:00,97.29,97.33,97.255,97.28,1202499995.0
2007-11-13 02:40:00,97.275,97.34,97.275,97.295,861100000.0
2007-11-13 02:41:00,97.3,97.33,97.23,97.285,1039000000.0
2007-11-13 02:42:00,97.28,97.295,97.155,97.155,579500000.0
2007-11-13 02:43:00,97.155,97.185,97.145,97.185,690000000.0
2007-11-13 02:44:00,97.79,97.8,97.76,97.8,905800000.0
2007-11-13 02:45:00,97.23,97.26,97.19,97.195,905800000.0
2007-11-13 02:46:00,97.195,97.21,97.185,97.205,205800000.0
2007-11-13 02:47:00,97.205,97.21,97.17,97.19,210400000.0
2007-11-13 02:48:00,97.19,97.205,97.185,97.19,185400000.0
2007-11-13 02:49:00,97.19,97.205,97.18,97.19,153000000.0
2007-11-13 02:50:00,97.19,97.25,97.18,97.245,240200000.0
2007-11-13 02:51:00,97.245,97.265,97.235,97.24,372800000.0
2007-11-13 02:52:00,98.07,98.09,98.03,98.05,394200000.0
2007-11-13 02:53:00,97.28,97.3,97.27,97.275,394200000.0
2007-11-13 02:54:00,97.28,97.31,97.255,97.265,563200000.0
2007-11-13 02:55:00,97.265,97.275,97.235,97.26,578500000.0
2007-11-13 02:56:00,97.26,97.3,97.25,97.26,1037500000.0
2007-11-13 02:57:00,97.26,97.26,97.195,97.215,716100001.0
2007-11-13 02:58:00,97.215,97.28,97.21,97.27,827800000.0
2007-11-13 02:59:00,97.27,97.33,97.25,97.25,990999990.0
2007-11-13 03:00:00,98.13,98.16,98.07,98.09,719800000.0
2007-11-13 03:01:00,97.225,97.235,97.215,97.235,719800000.0
2007-11-13 03:02:00,97.235,97.25,97.195,97.21,1102700000.0
2007-11-13 03:03:00,97.205,97.21,97.17,97.18,627400000.0
2007-11-13 03:04:00,97.185,97.23,97.175,97.2,323800000.0
2007-11-13 03:05:00,97.195,97.205,97.18,97.185,511000000.0
2007-11-13 03:06:00,97.185,97.19,97.16,97.17,1000000000.0
2007-11-13 03:07:00,97.17,97.215,97.17,97.205,1480000000.0
2007-11-13 03:08:00,97.2,97.2,97.165,97.165,815200000.0
2007-11-13 03:09:00,97.17,97.18,97.165,97.165,216200000.0
2007-11-13 03:10:00,97.165,97.18,97.115,97.13,201200000.0
2007-11-13 03:11:00,97.13,97.135,97.07,97.09,1397899988.0
2007-11-13 03:12:00,97.09,97.165,97.085,97.125,1438900001.0
2007-11-13 03:13:00,97.125,97.145,97.105,97.115,932800000.0
2007-11-13 03:14:00,97.115,97.255,97.105,97.23,1047500000.0
2007-11-13 03:15:00,97.23,97.25,97.2,97.21,1379900005.0
2007-11-13 03:16:00,97.21,97.22,97.17,97.19,1188699994.0
2007-11-13 03:17:00,97.19,97.24,97.19,97.24,1363500000.0
2007-11-13 03:18:00,97.255,97.29,97.235,97.28,762900000.0
2007-11-13 03:19:00,97.28,97.31,97.255,97.28,1477500004.0
2007-11-13 03:20:00,97.28,97.29,97.255,97.285,1905200000.0
2007-11-13 03:21:00,97.29,97.34,97.275,97.34,1153600000.0
2007-11-13 03:22:00,97.34,97.355,97.32,97.34,752800000.0
2007-11-13 03:23:00,97.335,97.345,97.315,97.34,904100000.0
2007-11-13 03:24:00,97.34,97.41,97.34,97.395,1429199998.0
2007-11-13 03:25:00,97.41,97.425,97.38,97.41,778599991.0
2007-11-13 03:26:00,97.41,97.41,97.35,97.37,1057300018.0
2007-11-13 03:27:00,97.37,97.39,97.33,97.37,706999999.0
2007-11-13 03:28:00,97.37,97.41,97.365,97.41,708200000.0
2007-11-13 03:29:00,97.4,97.545,97.4,97.535,662400000.0
2007-11-13 03:30:00,97.535,97.735,97.53,97.705,888099997.0
2007-11-13 03:31:00,97.705,97.785,97.695,97.785,437499999.0
2007-11-13 03:32:00,97.785,97.79,97.74,97.74,628000000.0
2007-11-13 03:33:00,97.74,97.76,97.71,97.71,1313400000.0
2007-11-13 03:34:00,97.71,97.71,97.62,97.685,364800001.0
2007-11-13 03:35:00,97.685,97.75,97.675,97.7,382000000.0
2007-11-13 03:36:00,97.7,97.72,97.65,97.69,491900000.0
2007-11-13 03:37:00,97.69,97.715,97.675,97.69,451000000.0
2007-11-13 03:38:00,97.69,97.705,97.65,97.66,837100000.0
2007-11-13 03:39:00,97.66,97.72,97.66,97.68,887400000.0
2007-11-13 03:40:00,97.68,97.7,97.635,97.665,1951399997.0
2007-11-13 03:41:00,97.665,97.73,97.665,97.725,1049400000.0
2007-11-13 03:42:00,97.725,97.805,97.725,97.805,1868900003.0
2007-11-13 03:43:00,97.805,97.82,97.795,97.8,787099995.0
2007-11-13 03:44:00,97.8,97.81,97.77,97.8,757600000.0
2007-11-13 03:45:00,97.8,97.84,97.79,97.83,1221799991.0
2007-11-13 03:46:00,97.83,97.85,97.8,97.82,1058200000.0
2007-11-13 03:47:00,98.05,98.07,98.05,98.06,1568200000.0
2007-11-13 03:48:00,98.05,98.07,98.05,98.07,1568200000.0
2007-11-13 03:49:00,97.77,97.87,97.77,97.86,1568200000.0
2007-11-13 03:50:00,97.86,97.96,97.86,97.96,2010400035.0
2007-11-13 03:51:00,97.96,98.075,97.96,98.075,259900000.0
2007-11-13 03:52:00,98.075,98.1,98.045,98.045,519899998.0
2007-11-13 03:53:00,98.04,98.11,98.025,98.1,925300006.0
2007-11-13 03:54:00,98.1,98.13,98.085,98.1,1011400000.0
2007-11-13 03:55:00,98.105,98.27,98.1,98.26,507800000.0
2007-11-13 03:56:00,98.26,98.305,98.255,98.29,358900000.0
2007-11-13 03:57:00,98.29,98.335,98.26,98.27,608100000.0
2007-11-13 03:58:00,98.27,98.27,98.17,98.17,450400000.0
2007-11-13 03:59:00,98.17,98.17,98.07,98.14,748600000.0
2007-11-13 04:00:00,98.125,98.15,98.085,98.1,838500001.0
2007-11-13 04:01:00,98.1,98.14,98.1,98.11,495500000.0
2007-11-13 04:02:00,98.11,98.12,97.995,98.03,722200000.0
2007-11-13 04:03:00,98.03,98.08,97.99,98.075,996999998.0
2007-11-13 04:04:00,98.075,98.075,97.975,97.985,507500000.0
2007-11-13 04:05:00,97.99,97.995,97.88,97.89,897800009.0
2007-11-13 04:06:00,97.89,97.91,97.85,97.88,968200005.0
2007-11-13 04:07:00,97.88,97.96,97.88,97.92,1304599993.0
2007-11-13 04:08:00,97.92,97.925,97.875,97.895,786400000.0
2007-11-13 04:09:00,97.895,97.93,97.89,97.915,2057000010.0
2007-11-13 04:10:00,97.915,97.915,97.87,97.89,1227600027.0
2007-11-13 04:11:00,97.89,97.925,97.88,97.925,1368099983.0
2007-11-13 04:12:00,97.92,97.965,97.92,97.955,1092800002.0
2007-11-13 04:13:00,97.955,98.005,97.955,98.005,1907600000.0
2007-11-13 04:14:00,97.82,97.82,97.73,97.76,2099700016.0
2007-11-13 04:15:00,97.78,97.78,97.76,97.77,2099700016.0
2007-11-13 04:16:00,98.06,98.07,98.02,98.04,2099700016.0
2007-11-13 04:17:00,98.04,98.06,98.04,98.04,1172800000.0
2007-11-13 04:18:00,98.04,98.07,98.02,98.02,1440599999.0
2007-11-13 04:19:00,97.74,97.75,97.7,97.73,657100000.0
2007-11-13 04:20:00,97.72,97.74,97.72,97.74,657100000.0
2007-11-13 04:21:00,97.75,97.75,97.71,97.73,657100000.0
2007-11-13 04:22:00,97.72,97.74,97.71,97.73,657100000.0
2007-11-13 04:23:00,97.74,97.74,97.74,97.74,657100000.0
2007-11-13 04:24:00,97.73,97.75,97.72,97.74,657100000.0
2007-11-13 04:25:00,97.75,97.79,97.75,97.79,657100000.0
2007-11-13 04:26:00,97.78,97.82,97.78,97.82,657100000.0
2007-11-13 04:27:00,97.99,98.015,97.985,98.01,657100000.0
2007-11-13 04:28:00,98.01,98.025,97.99,98.005,2063100001.0
2007-11-13 04:29:00,97.74,97.76,97.7,97.74,1738000000.0
2007-11-13 04:30:00,97.975,98.02,97.975,98.005,1738000000.0
2007-11-13 04:31:00,98.005,98.035,97.98,97.98,780700000.0
2007-11-13 04:32:00,97.98,97.99,97.95,97.95,1624200000.0
2007-11-13 04:33:00,97.95,97.965,97.94,97.965,1169100000.0
2007-11-13 04:34:00,97.67,97.68,97.65,97.67,958900000.0
2007-11-13 04:35:00,97.65,97.67,97.62,97.62,958900000.0
2007-11-13 04:36:00,97.61,97.62,97.59,97.6,958900000.0
2007-11-13 04:37:00,97.59,97.63,97.59,97.62,958900000.0
2007-11-13 04:38:00,97.63,97.63,97.6,97.63,958900000.0
2007-11-13 04:39:00,97.62,97.62,97.57,97.57,958900000.0
2007-11-13 04:40:00,97.55,97.57,97.52,97.52,958900000.0
2007-11-13 04:41:00,97.5,97.5,97.41,97.43,958900000.0
2007-11-13 04:42:00,97.45,97.45,97.4,97.44,958900000.0
2007-11-13 04:43:00,97.41,97.41,97.34,97.36,958900000.0
2007-11-13 04:44:00,98.06,98.06,98.045,98.05,958900000.0
2007-11-13 04:45:00,98.05,98.075,98.05,98.06,715200000.0
2007-11-13 04:46:00,98.06,98.07,98.045,98.05,656700000.0
2007-11-13 04:47:00,98.045,98.075,98.045,98.055,1292400000.0
2007-11-13 04:48:00,98.055,98.09,98.05,98.075,2010400000.0
2007-11-13 04:49:00,97.29,97.34,97.29,97.34,1379600000.0
2007-11-13 04:50:00,97.36,97.39,97.32,97.36,1379600000.0
2007-11-13 04:51:00,98.095,98.11,98.085,98.1,1379600000.0
2007-11-13 04:52:00,98.1,98.115,98.045,98.065,1490200003.0
2007-11-13 04:53:00,98.065,98.07,98.005,98.005,1894700005.0
2007-11-13 04:54:00,98.005,98.015,97.89,97.9,1672999994.0
2007-11-13 04:55:00,97.9,97.9,97.795,97.83,1196000008.0
2007-11-13 04:56:00,97.83,97.835,97.69,97.69,956200001.0
2007-11-13 04:57:00,97.69,97.695,97.63,97.66,659400000.0
2007-11-13 04:58:00,97.66,97.705,97.65,97.69,748199997.0
2007-11-13 04:59:00,97.695,97.735,97.695,97.7,1323200000.0
2007-11-13 05:00:00,97.42,97.45,97.41,97.43,1692300000.0
2007-11-13 05:01:00,97.71,97.79,97.7,97.75,1692300000.0
2007-11-13 05:02:00,97.46,97.49,97.46,97.49,2110500000.0
2007-11-13 05:03:00,97.8,97.82,97.775,97.775,2110500000.0
2007-11-13 05:04:00,97.775,97.8,97.76,97.78,476000000.0
2007-11-13 05:05:00,97.49,97.52,97.44,97.44,1250300000.0
2007-11-13 05:06:00,97.78,97.8,97.775,97.78,1250300000.0
2007-11-13 05:07:00,97.78,97.82,97.76,97.82,859400000.0
2007-11-13 05:08:00,97.82,97.86,97.81,97.86,1322200035.0
2007-11-13 05:09:00,97.86,97.86,97.83,97.855,1878000000.0
2007-11-13 05:10:00,97.855,97.87,97.855,97.86,744400000.0
2007-11-13 05:11:00,97.86,97.86,97.83,97.84,1411400000.0
2007-11-13 05:12:00,97.28,97.3,97.26,97.29,1722700000.0
2007-11-13 05:13:00,97.82,97.83,97.81,97.82,1722700000.0
2007-11-13 05:14:00,97.82,97.83,97.73,97.76,1816600000.0
2007-11-13 05:15:00,97.755,97.78,97.755,97.77,2056400000.0
2007-11-13 05:16:00,97.36,97.37,97.34,97.34,1448400000.0
2007-11-13 05:17:00,97.76,97.77,97.745,97.755,1448400000.0
2007-11-13 05:18:00,97.755,97.76,97.73,97.73,1578600002.0
2007-11-13 05:19:00,97.74,97.75,97.705,97.735,921300000.0
2007-11-13 05:20:00,97.735,97.75,97.73,97.75,989000000.0
2007-11-13 05:21:00,97.75,97.76,97.73,97.735,1172000000.0
2007-11-13 05:22:00,97.735,97.75,97.725,97.74,1204600000.0
2007-11-13 05:23:00,97.47,97.5,97.45,97.46,1582400003.0
2007-11-13 05:24:00,97.74,97.765,97.73,97.755,1582400003.0
2007-11-13 05:25:00,97.765,97.79,97.76,97.79,1339600000.0
2007-11-13 05:26:00,97.79,97.82,97.785,97.815,1100600000.0
2007-11-13 05:27:00,97.815,97.815,97.765,97.765,1870099980.0
2007-11-13 05:28:00,97.765,97.765,97.72,97.72,1437400000.0
2007-11-13 05:29:00,97.72,97.76,97.705,97.74,1126200000.0
2007-11-13 05:30:00,97.74,97.76,97.725,97.76,608500000.0
2007-11-13 05:31:00,97.76,97.76,97.695,97.71,1181100000.0
2007-11-13 05:32:00,97.71,97.715,97.665,97.675,1867400000.0
2007-11-13 05:33:00,97.675,97.725,97.67,97.68,967399993.0
2007-11-13 05:34:00,97.685,97.69,97.65,97.68,1235900000.0
2007-11-13 05:35:00,97.68,97.68,97.63,97.635,1214599995.0
2007-11-13 05:36:00,97.5,97.54,97.49,97.54,1645800000.0
2007-11-13 05:37:00,97.6,97.64,97.59,97.625,1645800000.0
2007-11-13 05:38:00,97.625,97.63,97.61,97.62,2034800000.0
2007-11-13 05:39:00,97.63,97.64,97.59,97.64,1578700000.0
2007-11-13 05:40:00,97.65,97.8,97.65,97.76,1578700000.0
2007-11-13 05:41:00,97.52,97.52,97.415,97.45,1578700000.0
2007-11-13 05:42:00,97.77,97.82,97.76,97.82,1386000005.0
2007-11-13 05:43:00,97.425,97.435,97.355,97.355,1386000005.0
2007-11-13 05:44:00,97.35,97.36,97.295,97.3,788999997.0
2007-11-13 05:45:00,97.3,97.365,97.295,97.3,742599999.0
2007-11-13 05:46:00,97.3,97.32,97.285,97.31,1142000000.0
2007-11-13 05:47:00,97.82,97.82,97.81,97.82,1546100000.0
2007-11-13 05:48:00,97.31,97.32,97.295,97.305,1546100000.0
2007-11-13 05:49:00,97.305,97.35,97.295,97.35,1219000000.0
2007-11-13 05:50:00,97.35,97.39,97.345,97.37,1582800010.0
2007-11-13 05:51:00,97.37,97.44,97.37,97.44,1375600000.0
2007-11-13 05:52:00,97.9,97.94,97.86,97.94,1975200000.0
2007-11-13 05:53:00,97.92,97.97,97.92,97.97,1975200000.0
2007-11-13 05:54:00,97.45,97.45,97.42,97.43,1975200000.0
2007-11-13 05:55:00,97.43,97.435,97.37,97.375,1785500000.0
2007-11-13 05:56:00,97.96,97.96,97.95,97.95,1467100000.0
2007-11-13 05:57:00,97.375,97.395,97.375,97.395,1467100000.0
2007-11-13 05:58:00,97.395,97.425,97.39,97.41,1455800000.0
2007-11-13 05:59:00,97.41,97.44,97.39,97.44,1850600000.0
2007-11-13 06:00:00,97.44,97.45,97.41,97.44,1782000000.0
2007-11-13 06:01:00,97.44,97.46,97.43,97.445,1547100000.0
2007-11-13 06:02:00,97.445,97.5,97.445,97.495,1509700000.0
2007-11-13 06:03:00,97.495,97.51,97.485,97.51,444800000.0
2007-11-13 06:04:00,97.51,97.51,97.49,97.5,1887000000.0
2007-11-13 06:05:00,98.0,98.0,97.98,98.0,1936900000.0
2007-11-13 06:06:00,97.44,97.46,97.39,97.39,1936900000.0
2007-11-13 06:07:00,97.39,97.395,97.28,97.29,1574600004.0
2007-11-13 06:08:00,97.28,97.32,97.26,97.3,1222400000.0
2007-11-13 06:09:00,97.3,97.32,97.23,97.23,1314900000.0
2007-11-13 06:10:00,97.23,97.24,97.185,97.215,1573100000.0
2007-11-13 06:11:00,97.215,97.3,97.215,97.3,1600400006.0
2007-11-13 06:12:00,97.8,97.81,97.77,97.77,1463000000.0
2007-11-13 06:13:00,97.3,97.33,97.28,97.33,1463000000.0
2007-11-13 06:14:00,97.33,97.34,97.32,97.34,881200000.0
2007-11-13 06:15:00,97.34,97.375,97.34,97.36,1692800000.0
2007-11-13 06:16:00,97.36,97.38,97.35,97.35,2050600000.0
2007-11-13 06:17:00,97.8,97.82,97.8,97.82,1382200000.0
2007-11-13 06:18:00,97.345,97.395,97.335,97.39,1382200000.0
2007-11-13 06:19:00,97.39,97.43,97.39,97.415,1071399997.0
2007-11-13 06:20:00,97.415,97.42,97.39,97.42,1529699995.0
2007-11-13 06:21:00,97.415,97.485,97.41,97.485,1127700000.0
2007-11-13 06:22:00,97.485,97.52,97.465,97.49,1353200000.0
2007-11-13 06:23:00,97.49,97.51,97.46,97.46,1603800001.0
2007-11-13 06:24:00,97.46,97.525,97.46,97.515,1362400001.0
2007-11-13 06:25:00,97.525,97.58,97.51,97.58,1586000000.0
2007-11-13 06:26:00,97.58,97.635,97.58,97.6,2025300000.0
2007-11-13 06:27:00,97.59,97.66,97.59,97.66,1544400002.0
2007-11-13 06:28:00,97.66,97.68,97.61,97.67,1254800000.0
2007-11-13 06:29:00,97.67,97.68,97.64,97.65,1197800000.0
2007-11-13 06:30:00,97.655,97.66,97.59,97.59,1569500000.0
2007-11-13 06:31:00,97.59,97.59,97.485,97.5,1534000000.0
2007-11-13 06:32:00,97.5,97.515,97.46,97.47,1277200000.0
2007-11-13 06:33:00,97.47,97.49,97.465,97.48,2070200000.0
2007-11-13 06:34:00,97.48,97.53,97.47,97.53,1599400000.0
2007-11-13 06:35:00,97.92,98.0,97.91,97.99,1346800000.0
2007-11-13 06:36:00,97.98,98.0,97.96,97.96,1346800000.0
2007-11-13 06:37:00,97.97,97.99,97.85,97.89,1346800000.0
2007-11-13 06:38:00,97.86,97.88,97.8,97.88,1346800000.0
2007-11-13 06:39:00,97.87,97.95,97.87,97.94,1346800000.0
2007-11-13 06:40:00,97.93,97.94,97.93,97.94,1346800000.0
2007-11-13 06:41:00,97.78,97.815,97.75,97.785,1346800000.0
2007-11-13 06:42:00,97.785,97.835,97.77,97.82,1967500005.0
2007-11-13 06:43:00,97.815,97.855,97.81,97.85,2076100001.0
2007-11-13 06:44:00,97.85,97.85,97.83,97.84,657800000.0
2007-11-13 06:45:00,97.84,97.845,97.78,97.81,1370400000.0
2007-11-13 06:46:00,97.91,97.93,97.88,97.91,2009200009.0
2007-11-13 06:47:00,97.93,97.93,97.9,97.9,2009200009.0
2007-11-13 06:48:00,97.83,97.92,97.83,97.92,2009200009.0
2007-11-13 06:49:00,97.92,97.955,97.915,97.945,578800001.0
2007-11-13 06:50:00,97.945,97.96,97.9,97.9,1416600000.0
2007-11-13 06:51:00,97.68,97.7,97.65,97.67,2134800019.0
2007-11-13 06:52:00,97.68,97.72,97.68,97.71,2134800019.0
2007-11-13 06:53:00,97.94,97.995,97.92,97.995,2134800019.0
2007-11-13 06:54:00,97.995,98.0,97.97,97.985,1170400001.0
2007-11-13 06:55:00,97.99,97.99,97.96,97.97,1029100000.0
2007-11-13 06:56:00,97.72,97.76,97.72,97.75,885600001.0
2007-11-13 06:57:00,97.76,97.79,97.75,97.76,885600001.0
2007-11-13 06:58:00,97.96,97.98,97.96,97.97,885600001.0
2007-11-13 06:59:00,97.97,98.025,97.96,98.0,1290100000.0
2007-11-13 07:00:00,98.0,98.05,97.99,98.045,693600003.0
2007-11-13 07:01:00,98.045,98.055,98.025,98.04,960300005.0
2007-11-13 07:02:00,98.04,98.045,98.025,98.035,675000000.0
2007-11-13 07:03:00,98.035,98.035,98.01,98.02,748000000.0
2007-11-13 07:04:00,98.02,98.035,98.005,98.005,1274100000.0
2007-11-13 07:05:00,98.005,98.015,98.0,98.01,487800000.0
2007-11-13 07:06:00,98.01,98.01,97.99,97.99,2143800000.0
2007-11-13 07:07:00,97.99,98.0,97.935,97.935,1912200002.0
2007-11-13 07:08:00,97.935,97.94,97.875,97.94,980000003.0
2007-11-13 07:09:00,97.93,97.94,97.875,97.875,1383600001.0
2007-11-13 07:10:00,97.63,97.66,97.59,97.64,1845000000.0
2007-11-13 07:11:00,97.87,97.88,97.79,97.8,1845000000.0
2007-11-13 07:12:00,97.65,97.69,97.65,97.68,1782600003.0
2007-11-13 07:13:00,97.775,97.795,97.755,97.77,1782600003.0
2007-11-13 07:14:00,97.77,97.77,97.74,97.75,1058400000.0
2007-11-13 07:15:00,97.75,97.8,97.75,97.79,2100600000.0
2007-11-13 07:16:00,97.73,97.75,97.71,97.74,1237800000.0
2007-11-13 07:17:00,97.75,97.78,97.73,97.76,1237800000.0
2007-11-13 07:18:00,97.82,97.87,97.82,97.855,1237800000.0
2007-11-13 07:19:00,97.855,97.86,97.845,97.845,220200000.0
2007-11-13 07:20:00,97.845,97.85,97.825,97.83,794000000.0
2007-11-13 07:21:00,97.83,97.835,97.805,97.82,793600000.0
2007-11-13 07:22:00,97.82,97.9,97.815,97.885,1900800003.0
2007-11-13 07:23:00,97.9,97.93,97.88,97.92,1914800000.0
2007-11-13 07:24:00,97.92,97.935,97.875,97.89,2042799997.0
2007-11-13 07:25:00,97.89,97.9,97.81,97.815,721200004.0
2007-11-13 07:26:00,97.815,97.82,97.795,97.815,477200000.0
2007-11-13 07:27:00,97.74,97.76,97.7,97.74,1288999982.0
2007-11-13 07:28:00,97.72,97.75,97.72,97.72,1288999982.0
2007-11-13 07:29:00,97.87,97.92,97.855,97.915,1288999982.0
2007-11-13 07:30:00,97.92,97.955,97.905,97.955,834800000.0
2007-11-13 07:31:00,97.945,97.955,97.905,97.905,1472400000.0
2007-11-13 07:32:00,97.7,97.78,97.7,97.76,997800000.0
2007-11-13 07:33:00,97.75,97.79,97.74,97.76,997800000.0
2007-11-13 07:34:00,97.915,97.95,97.915,97.935,997800000.0
2007-11-13 07:35:00,97.935,98.005,97.925,98.0,1829999999.0
2007-11-13 07:36:00,98.0,98.01,97.97,97.97,774800002.0
2007-11-13 07:37:00,97.97,98.0,97.865,97.865,1149100001.0
2007-11-13 07:38:00,97.865,97.89,97.815,97.89,1953099981.0
2007-11-13 07:39:00,97.89,97.97,97.865,97.955,1658799993.0
2007-11-13 07:40:00,97.955,97.955,97.94,97.94,665000000.0
2007-11-13 07:41:00,97.94,97.96,97.925,97.945,1424600000.0
2007-11-13 07:42:00,97.945,97.965,97.925,97.925,1188200000.0
2007-11-13 07:43:00,97.925,97.965,97.925,97.965,2133099981.0
2007-11-13 07:44:00,97.965,97.965,97.945,97.955,1905999995.0
2007-11-13 07:45:00,98.05,98.05,97.97,97.98,977899993.0
2007-11-13 07:46:00,97.92,97.935,97.885,97.92,977899993.0
2007-11-13 07:47:00,97.92,97.935,97.905,97.905,521200000.0
2007-11-13 07:48:00,97.915,97.92,97.845,97.86,1693699976.0
2007-11-13 07:49:00,97.855,97.87,97.76,97.765,1336299995.0
2007-11-13 07:50:00,97.765,97.765,97.675,97.685,1655100000.0
2007-11-13 07:51:00,97.685,97.705,97.635,97.675,1340800003.0
2007-11-13 07:52:00,97.675,97.72,97.665,97.715,492800000.0
2007-11-13 07:53:00,98.05,98.11,98.05,98.1,1678800031.0
2007-11-13 07:54:00,97.76,97.77,97.745,97.76,1678800031.0
2007-11-13 07:55:00,97.76,97.76,97.725,97.735,738800000.0
2007-11-13 07:56:00,97.735,97.77,97.735,97.765,1470700000.0
2007-11-13 07:57:00,97.755,97.785,97.755,97.765,1534600001.0
2007-11-13 07:58:00,98.23,98.28,98.23,98.26,1311600000.0
2007-11-13 07:59:00,97.735,97.74,97.675,97.7,1311600000.0
2007-11-13 08:00:00,97.7,97.745,97.685,97.725,504400001.0
2007-11-13 08:01:00,97.725,97.735,97.715,97.72,2120500006.0
2007-11-13 08:02:00,98.24,98.29,98.24,98.29,1801900000.0
2007-11-13 08:03:00,97.765,97.795,97.755,97.785,1801900000.0
2007-11-13 08:04:00,97.785,97.8,97.765,97.775,1453400000.0
2007-11-13 08:05:00,97.775,97.8,97.755,97.795,1175700004.0
2007-11-13 08:06:00,97.785,97.815,97.75,97.775,1491899990.0
2007-11-13 08:07:00,97.775,97.8,97.765,97.765,422600001.0
2007-11-13 08:08:00,97.765,97.775,97.705,97.72,697800000.0
2007-11-13 08:09:00,97.715,97.72,97.64,97.645,1173000001.0
2007-11-13 08:10:00,97.645,97.655,97.59,97.655,1031100003.0
2007-11-13 08:11:00,97.655,97.665,97.63,97.665,1621400000.0
2007-11-13 08:12:00,97.665,97.675,97.645,97.675,1036200000.0
2007-11-13 08:13:00,97.675,97.69,97.66,97.685,782000000.0
2007-11-13 08:14:00,97.685,97.765,97.685,97.765,648000000.0
2007-11-13 08:15:00,98.2,98.25,98.19,98.22,1521900005.0
2007-11-13 08:16:00,97.725,97.755,97.715,97.735,1521900005.0
2007-11-13 08:17:00,98.3,98.39,98.29,98.36,2077800002.0
2007-11-13 08:18:00,97.765,97.77,97.745,97.76,2077800002.0
2007-11-13 08:19:00,97.76,97.78,97.735,97.775,1744100000.0
2007-11-13 08:20:00,97.775,97.8,97.765,97.795,1723200001.0
2007-11-13 08:21:00,98.39,98.4,98.37,98.39,1494399997.0
2007-11-13 08:22:00,97.815,97.865,97.805,97.855,1494399997.0
2007-11-13 08:23:00,98.3,98.31,98.22,98.29,1335099999.0
2007-11-13 08:24:00,97.84,97.84,97.785,97.805,1335099999.0
2007-11-13 08:25:00,97.805,97.805,97.74,97.745,1262800000.0
2007-11-13 08:26:00,98.32,98.35,98.31,98.34,615000000.0
2007-11-13 08:27:00,97.74,97.755,97.71,97.74,615000000.0
2007-11-13 08:28:00,97.74,97.755,97.725,97.73,922799996.0
2007-11-13 08:29:00,97.73,97.735,97.715,97.725,857500000.0
2007-11-13 08:30:00,97.725,97.725,97.695,97.705,659100000.0
2007-11-13 08:31:00,97.705,97.735,97.695,97.705,1801100013.0
2007-11-13 08:32:00,97.705,97.78,97.7,97.765,2102699981.0
2007-11-13 08:33:00,97.765,97.8,97.745,97.765,1487199998.0
2007-11-13 08:34:00,98.3,98.31,98.22,98.24,422000000.0
2007-11-13 08:35:00,97.78,97.8,97.78,97.8,422000000.0
2007-11-13 08:36:00,98.2,98.2,98.1,98.16,1503399981.0
2007-11-13 08:37:00,98.17,98.19,98.12,98.12,1503399981.0
2007-11-13 08:38:00,97.825,97.885,97.825,97.875,1503399981.0
2007-11-13 08:39:00,97.875,97.915,97.855,97.91,1492200005.0
2007-11-13 08:40:00,97.91,97.94,97.885,97.92,1774099972.0
2007-11-13 08:41:00,97.96,98.17,97.95,98.12,647300000.0
2007-11-13 08:42:00,97.965,98.025,97.965,98.0,647300000.0
2007-11-13 08:43:00,98.2,98.24,98.17,98.2,588199996.0
2007-11-13 08:44:00,98.025,98.065,98.025,98.035,588199996.0
2007-11-13 08:45:00,98.035,98.055,97.97,97.985,340400000.0
2007-11-13 08:46:00,97.985,98.02,97.935,97.935,664000000.0
2007-11-13 08:47:00,97.935,98.005,97.935,97.975,562600000.0
2007-11-13 08:48:00,97.975,98.035,97.975,98.025,597700000.0
2007-11-13 08:49:00,98.025,98.095,98.025,98.075,2109500016.0
2007-11-13 08:50:00,98.14,98.18,98.14,98.16,1352899994.0
2007-11-13 08:51:00,98.045,98.135,98.045,98.125,1352899994.0
2007-11-13 08:52:00,98.125,98.15,98.045,98.065,844700002.0
2007-11-13 08:53:00,98.06,98.12,98.055,98.105,1086500002.0
2007-11-13 08:54:00,98.105,98.12,98.075,98.1,1706899999.0
2007-11-13 08:55:00,98.095,98.13,98.08,98.1,1722100006.0
2007-11-13 08:56:00,98.105,98.155,98.095,98.155,2109199999.0
2007-11-13 08:57:00,98.155,98.255,98.14,98.245,873100004.0
2007-11-13 08:58:00,98.245,98.29,98.235,98.265,1172000001.0
2007-11-13 08:59:00,98.265,98.28,98.23,98.235,1639900000.0
2007-11-13 09:00:00,98.24,98.245,98.125,98.17,853599999.0
2007-11-13 09:01:00,98.165,98.25,98.165,98.245,1286700007.0
2007-11-13 09:02:00,98.25,98.3,98.25,98.3,1280799999.0
2007-11-13 09:03:00,98.3,98.32,98.275,98.295,1306200000.0
2007-11-13 09:04:00,98.29,98.315,98.29,98.315,1388400003.0
2007-11-13 09:05:00,98.315,98.34,98.275,98.315,1776300000.0
2007-11-13 09:06:00,98.315,98.325,98.245,98.265,1380099997.0
2007-11-13 09:07:00,98.265,98.285,98.26,98.26,1572200012.0
2007-11-13 09:08:00,98.265,98.285,98.195,98.2,1501600000.0
2007-11-13 09:09:00,98.2,98.245,98.185,98.245,2138800009.0
2007-11-13 09:10:00,98.245,98.26,98.22,98.225,1928299999.0
2007-11-13 09:11:00,98.225,98.225,98.18,98.195,2030500001.0
2007-11-13 09:12:00,98.16,98.19,98.15,98.19,1206100001.0
2007-11-13 09:13:00,98.2,98.23,98.18,98.22,1206100001.0
2007-11-13 09:14:00,98.24,98.32,98.23,98.31,1206100001.0
2007-11-13 09:15:00,98.19,98.265,98.19,98.23,1206100001.0
2007-11-13 09:16:00,98.225,98.31,98.225,98.3,1468299999.0
2007-11-13 09:17:00,98.3,98.415,98.29,98.37,1950399988.0
2007-11-13 09:18:00,98.37,98.41,98.37,98.39,1500800001.0
2007-11-13 09:19:00,98.25,98.26,98.24,98.24,1622600000.0
2007-11-13 09:20:00,98.26,98.28,98.22,98.23,1622600000.0
2007-11-13 09:21:00,98.42,98.42,98.38,98.39,1622600000.0
2007-11-13 09:22:00,98.23,98.24,98.23,98.24,1010999997.0
2007-11-13 09:23:00,98.31,98.31,98.23,98.3,1010999997.0
2007-11-13 09:24:00,98.3,98.355,98.3,98.34,1461799999.0
2007-11-13 09:25:00,98.18,98.21,98.16,98.18,1584400000.0
2007-11-13 09:26:00,98.335,98.35,98.33,98.34,1584400000.0
2007-11-13 09:27:00,98.34,98.35,98.32,98.33,1626300000.0
2007-11-13 09:28:00,98.33,98.4,98.315,98.39,977600002.0
2007-11-13 09:29:00,98.38,98.4,98.365,98.4,1219400002.0
2007-11-13 09:30:00,98.4,98.43,98.39,98.4,927900003.0
2007-11-13 09:31:00,98.4,98.425,98.32,98.34,1099399994.0
2007-11-13 09:32:00,98.34,98.34,98.285,98.3,999500000.0
2007-11-13 09:33:00,98.3,98.32,98.29,98.3,1342800000.0
2007-11-13 09:34:00,98.3,98.31,98.23,98.25,780100000.0
2007-11-13 09:35:00,98.25,98.27,98.2,98.22,816400000.0
2007-11-13 09:36:00,98.21,98.21,98.115,98.17,713200000.0
2007-11-13 09:37:00,98.18,98.19,98.14,98.14,716499998.0
2007-11-13 09:38:00,98.14,98.16,98.015,98.05,620400000.0
2007-11-13 09:39:00,98.045,98.05,97.855,97.855,1145200006.0
2007-11-13 09:40:00,97.855,97.96,97.825,97.96,605900008.0
2007-11-13 09:41:00,97.96,98.18,97.94,98.15,716600001.0
2007-11-13 09:42:00,98.15,98.22,98.14,98.215,881700002.0
2007-11-13 09:43:00,98.22,98.255,98.18,98.22,1032800005.0
2007-11-13 09:44:00,98.22,98.22,98.13,98.17,1820800053.0
2007-11-13 09:45:00,98.17,98.22,98.16,98.22,527900000.0
2007-11-13 09:46:00,98.22,98.24,98.18,98.19,1090000000.0
2007-11-13 09:47:00,98.19,98.2,98.17,98.18,751400000.0
2007-11-13 09:48:00,98.18,98.2,98.14,98.15,560699999.0
2007-11-13 09:49:00,98.15,98.16,98.13,98.15,1919400007.0
2007-11-13 09:50:00,98.15,98.19,98.15,98.155,425600000.0
2007-11-13 09:51:00,98.155,98.18,98.15,98.16,753200000.0
2007-11-13 09:52:00,98.16,98.19,98.15,98.19,519300000.0
2007-11-13 09:53:00,98.19,98.2,98.13,98.13,1502300033.0
2007-11-13 09:54:00,98.13,98.17,98.13,98.14,932400008.0
2007-11-13 09:55:00,98.14,98.14,98.09,98.1,787300003.0
2007-11-13 09:56:00,98.1,98.15,98.08,98.15,701000000.0
2007-11-13 09:57:00,98.15,98.21,98.14,98.2,440300000.0
2007-11-13 09:58:00,98.2,98.2,98.16,98.17,657300000.0
2007-11-13 09:59:00,98.17,98.21,98.16,98.205,1004300000.0
2007-11-13 10:00:00,98.21,98.21,98.18,98.2,929300000.0
2007-11-13 10:01:00,98.195,98.2,98.13,98.13,919100001.0
2007-11-13 10:02:00,98.13,98.15,98.095,98.14,867599996.0
2007-11-13 10:03:00,98.14,98.21,98.135,98.16,993800000.0
2007-11-13 10:04:00,98.16,98.16,98.12,98.12,1006800007.0
2007-11-13 10:05:00,98.12,98.125,98.07,98.07,938700001.0
2007-11-13 10:06:00,98.08,98.09,98.08,98.09,1294099995.0
2007-11-13 10:07:00,98.09,98.09,98.08,98.08,710600000.0
2007-11-13 10:08:00,98.08,98.09,98.06,98.07,784399999.0
2007-11-13 10:09:00,98.07,98.1,98.06,98.09,1655400000.0
2007-11-13 10:10:00,98.09,98.12,98.09,98.12,1960700000.0
2007-11-13 10:11:00,98.12,98.16,98.12,98.16,486300000.0
2007-11-13 10:12:00,98.16,98.2,98.16,98.2,593300000.0
2007-11-13 10:13:00,98.2,98.24,98.2,98.24,507900000.0
2007-11-13 10:14:00,98.24,98.33,98.24,98.33,1031699989.0
2007-11-13 10:15:00,98.325,98.36,98.3,98.32,1615499996.0
2007-11-13 10:16:00,98.32,98.325,98.275,98.28,785899999.0
2007-11-13 10:17:00,98.28,98.29,98.25,98.27,820599998.0
2007-11-13 10:18:00,98.26,98.27,98.25,98.26,1144999974.0
2007-11-13 10:19:00,98.26,98.27,98.255,98.26,823099998.0
2007-11-13 10:20:00,98.26,98.29,98.24,98.255,1094499998.0
2007-11-13 10:21:00,98.255,98.27,98.23,98.26,651000000.0
2007-11-13 10:22:00,98.26,98.26,98.24,98.26,463100000.0
2007-11-13 10:23:00,98.26,98.26,98.23,98.24,414800000.0
2007-11-13 10:24:00,98.23,98.23,98.175,98.19,1267800001.0
2007-11-13 10:25:00,98.19,98.23,98.18,98.19,943199999.0
2007-11-13 10:26:00,98.19,98.21,98.19,98.21,784800000.0
2007-11-13 10:27:00,98.21,98.22,98.17,98.18,1893900000.0
2007-11-13 10:28:00,98.18,98.21,98.16,98.21,1484400000.0
2007-11-13 10:29:00,98.21,98.23,98.17,98.17,1584800000.0
2007-11-13 10:30:00,98.17,98.23,98.16,98.23,1135199993.0
2007-11-13 10:31:00,98.23,98.28,98.2,98.28,559600000.0
2007-11-13 10:32:00,98.28,98.28,98.17,98.18,1287099998.0
2007-11-13 10:33:00,98.185,98.21,98.16,98.17,1420199993.0
2007-11-13 10:34:00,98.16,98.18,98.13,98.16,1850599999.0
2007-11-13 10:35:00,98.16,98.16,98.02,98.02,1308800000.0
2007-11-13 10:36:00,98.02,98.07,98.015,98.04,923000013.0
2007-11-13 10:37:00,98.04,98.04,97.91,97.91,1355099976.0
2007-11-13 10:38:00,97.91,97.93,97.855,97.92,995600005.0
2007-11-13 10:39:00,97.92,97.96,97.91,97.93,596299999.0
2007-11-13 10:40:00,97.93,97.99,97.9,97.99,782899999.0
2007-11-13 10:41:00,97.99,98.0,97.95,97.965,1142800000.0
2007-11-13 10:42:00,97.965,97.97,97.91,97.94,1008099996.0
2007-11-13 10:43:00,97.94,97.96,97.91,97.92,1903500000.0
2007-11-13 10:44:00,97.92,97.93,97.85,97.87,693200003.0
2007-11-13 10:45:00,97.87,97.87,97.77,97.78,534400000.0
2007-11-13 10:46:00,97.78,97.795,97.65,97.66,598700000.0
2007-11-13 10:47:00,97.655,97.655,97.6,97.63,688200000.0
2007-11-13 10:48:00,97.63,97.69,97.62,97.68,1924900011.0
2007-11-13 10:49:00,97.685,97.69,97.59,97.59,1030600000.0
2007-11-13 10:50:00,97.59,97.61,97.56,97.56,1510700003.0
2007-11-13 10:51:00,97.55,97.61,97.525,97.61,1041400000.0
2007-11-13 10:52:00,97.61,97.64,97.61,97.61,1202000000.0
2007-11-13 10:53:00,97.63,97.71,97.62,97.71,1202000000.0
2007-11-13 10:54:00,97.71,97.85,97.685,97.8,1001000001.0
2007-11-13 10:55:00,97.8,97.8,97.67,97.72,1748699997.0
2007-11-13 10:56:00,97.71,97.77,97.71,97.75,1341199998.0
2007-11-13 10:57:00,97.75,97.76,97.72,97.73,1393700001.0
2007-11-13 10:58:00,97.73,97.76,97.715,97.72,1046100001.0
2007-11-13 10:59:00,97.72,97.815,97.715,97.81,1505600001.0
2007-11-13 11:00:00,97.81,97.87,97.78,97.87,1031200000.0
2007-11-13 11:01:00,97.87,98.06,97.87,98.04,824600000.0
2007-11-13 11:02:00,98.05,98.12,98.05,98.11,1155700000.0
2007-11-13 11:03:00,98.11,98.13,98.08,98.1,1461399999.0
2007-11-13 11:04:00,98.1,98.1,98.065,98.09,1215999998.0
2007-11-13 11:05:00,98.08,98.15,98.075,98.14,1134400000.0
2007-11-13 11:06:00,98.14,98.14,98.06,98.08,717200000.0
2007-11-13 11:07:00,98.08,98.08,97.96,98.0,1195100000.0
2007-11-13 11:08:00,97.995,98.0,97.9,97.93,1795699988.0
2007-11-13 11:09:00,97.93,98.03,97.91,98.03,1442599999.0
2007-11-13 11:10:00,98.03,98.06,98.02,98.03,637499994.0
2007-11-13 11:11:00,98.03,98.08,98.02,98.07,1758600004.0
2007-11-13 11:12:00,97.92,97.94,97.92,97.94,919400000.0
2007-11-13 11:13:00,98.06,98.14,98.06,98.13,919400000.0
2007-11-13 11:14:00,98.13,98.13,98.08,98.09,1234700000.0
2007-11-13 11:15:00,97.86,97.9,97.82,97.84,1249300005.0
2007-11-13 11:16:00,98.045,98.07,98.04,98.06,1249300005.0
2007-11-13 11:17:00,98.06,98.065,98.01,98.01,1312800000.0
2007-11-13 11:18:00,97.69,97.71,97.65,97.7,1267600000.0
2007-11-13 11:19:00,97.69,97.72,97.68,97.68,1267600000.0
2007-11-13 11:20:00,97.96,97.98,97.95,97.97,1267600000.0
2007-11-13 11:21:00,97.97,97.99,97.93,97.94,1818900000.0
2007-11-13 11:22:00,97.94,97.97,97.94,97.96,1739300000.0
2007-11-13 11:23:00,97.96,97.97,97.95,97.97,1648700004.0
2007-11-13 11:24:00,97.96,97.96,97.93,97.94,1032400000.0
2007-11-13 11:25:00,97.94,97.99,97.94,97.99,1495300000.0
2007-11-13 11:26:00,97.99,97.99,97.965,97.965,1500200000.0
2007-11-13 11:27:00,97.965,97.965,97.935,97.935,1380900000.0
2007-11-13 11:28:00,97.94,97.94,97.91,97.92,1145500000.0
2007-11-13 11:29:00,97.92,97.95,97.92,97.93,637200000.0
2007-11-13 11:30:00,97.93,97.985,97.88,97.89,1078099999.0
2007-11-13 11:31:00,97.88,97.91,97.87,97.9,999000001.0
2007-11-13 11:32:00,97.9,97.9,97.885,97.9,1637700000.0
2007-11-13 11:33:00,97.9,97.95,97.9,97.91,1649299994.0
2007-11-13 11:34:00,97.915,97.93,97.915,97.92,1027800000.0
2007-11-13 11:35:00,97.92,97.95,97.92,97.95,963199997.0
2007-11-13 11:36:00,97.95,97.96,97.93,97.93,1358200000.0
2007-11-13 11:37:00,97.93,97.93,97.88,97.9,1577599962.0
2007-11-13 11:38:00,97.9,97.9,97.86,97.86,892799999.0
2007-11-13 11:39:00,97.86,97.86,97.78,97.8,1055300000.0
2007-11-13 11:40:00,97.8,97.805,97.76,97.78,937200001.0
2007-11-13 11:41:00,97.78,97.81,97.75,97.79,564100000.0
2007-11-13 11:42:00,97.79,97.81,97.755,97.78,1208699998.0
2007-11-13 11:43:00,97.78,97.785,97.74,97.74,550200000.0
2007-11-13 11:44:00,97.74,97.76,97.69,97.69,1521199998.0
2007-11-13 11:45:00,97.69,97.75,97.68,97.72,764400000.0
2007-11-13 11:46:00,97.72,97.73,97.69,97.72,1819099966.0
2007-11-13 11:47:00,97.72,97.74,97.71,97.71,1076700000.0
2007-11-13 11:48:00,97.71,97.72,97.7,97.7,1219400000.0
2007-11-13 11:49:00,97.7,97.7,97.7,97.7,892000000.0
2007-11-13 11:50:00,97.7,97.72,97.66,97.675,1438700006.0
2007-11-13 11:51:00,97.68,97.68,97.625,97.64,1641299991.0
2007-11-13 11:52:00,97.96,97.99,97.94,97.97,825700000.0
2007-11-13 11:53:00,97.6,97.61,97.59,97.61,825700000.0
2007-11-13 11:54:00,97.61,97.62,97.58,97.6,1874399994.0
2007-11-13 11:55:00,97.92,97.94,97.89,97.89,1705900000.0
2007-11-13 11:56:00,97.57,97.64,97.56,97.64,1705900000.0
2007-11-13 11:57:00,97.64,97.68,97.64,97.65,777700000.0
2007-11-13 11:58:00,97.66,97.68,97.63,97.68,602700000.0
2007-11-13 11:59:00,97.68,97.695,97.665,97.69,963599983.0
2007-11-13 12:00:00,97.695,97.745,97.675,97.705,708099999.0
2007-11-13 12:01:00,97.705,97.725,97.69,97.695,740100000.0
2007-11-13 12:02:00,97.695,97.72,97.695,97.715,372400000.0
2007-11-13 12:03:00,97.715,97.725,97.705,97.71,292400000.0
2007-11-13 12:04:00,97.71,97.77,97.71,97.755,1528800000.0
2007-11-13 12:05:00,97.755,97.845,97.755,97.845,1331900000.0
2007-11-13 12:06:00,97.845,97.955,97.845,97.945,800799999.0
2007-11-13 12:07:00,97.945,97.955,97.895,97.9,935699999.0
2007-11-13 12:08:00,97.9,97.915,97.875,97.875,1797700007.0
2007-11-13 12:09:00,97.875,97.895,97.865,97.885,1194399984.0
2007-11-13 12:10:00,97.885,97.985,97.87,97.985,623200000.0
2007-11-13 12:11:00,97.985,97.995,97.915,97.92,359900000.0
2007-11-13 12:12:00,97.92,97.955,97.92,97.955,695100000.0
2007-11-13 12:13:00,97.95,97.965,97.925,97.935,853299989.0
2007-11-13 12:14:00,97.935,97.95,97.87,97.875,394400000.0
2007-11-13 12:15:00,97.885,97.915,97.845,97.85,1194000000.0
2007-11-13 12:16:00,97.85,97.86,97.795,97.795,2058799996.0
2007-11-13 12:17:00,97.795,97.795,97.715,97.72,437999999.0
2007-11-13 12:18:00,97.665,97.72,97.65,97.705,985000001.0
2007-11-13 12:19:00,97.695,97.735,97.695,97.705,1954999966.0
2007-11-13 12:20:00,97.695,97.765,97.695,97.755,1052999999.0
2007-11-13 12:21:00,97.755,97.855,97.755,97.825,482400002.0
2007-11-13 12:22:00,97.825,97.825,97.725,97.755,859299999.0
2007-11-13 12:23:00,97.755,97.765,97.71,97.715,1535399989.0
2007-11-13 12:24:00,97.715,97.745,97.635,97.64,1050700000.0
2007-11-13 12:25:00,97.64,97.685,97.64,97.675,478400000.0
2007-11-13 12:26:00,97.675,97.69,97.665,97.685,1255900000.0
2007-11-13 12:27:00,98.12,98.13,98.07,98.11,1399200000.0
2007-11-13 12:28:00,98.1,98.19,98.05,98.16,1399200000.0
2007-11-13 12:29:00,97.625,97.665,97.615,97.64,1399200000.0
2007-11-13 12:30:00,97.64,97.645,97.625,97.625,958399980.0
2007-11-13 12:31:00,98.12,98.14,98.07,98.13,1718399973.0
2007-11-13 12:32:00,97.595,97.595,97.505,97.525,1718399973.0
2007-11-13 12:33:00,97.525,97.575,97.525,97.535,859500000.0
2007-11-13 12:34:00,97.535,97.575,97.535,97.57,1310599999.0
2007-11-13 12:35:00,97.57,97.585,97.565,97.585,369500000.0
2007-11-13 12:36:00,97.585,97.655,97.585,97.655,1695699994.0
2007-11-13 12:37:00,97.655,97.705,97.655,97.705,923700000.0
2007-11-13 12:38:00,97.705,97.755,97.68,97.68,1525600004.0
2007-11-13 12:39:00,97.68,97.685,97.635,97.675,1540800008.0
2007-11-13 12:40:00,97.675,97.695,97.655,97.685,1469500000.0
2007-11-13 12:41:00,97.685,97.75,97.685,97.75,801399999.0
2007-11-13 12:42:00,97.755,97.755,97.675,97.755,1898100010.0
2007-11-13 12:43:00,97.755,97.785,97.725,97.745,1988600001.0
2007-11-13 12:44:00,98.24,98.25,98.21,98.24,1137699993.0
2007-11-13 12:45:00,97.755,97.795,97.745,97.79,1137699993.0
2007-11-13 12:46:00,97.79,97.845,97.775,97.805,1603600004.0
2007-11-13 12:47:00,98.31,98.45,98.3,98.42,2054400008.0
2007-11-13 12:48:00,98.43,98.46,98.4,98.41,2054400008.0
2007-11-13 12:49:00,97.865,97.925,97.855,97.885,2054400008.0
2007-11-13 12:50:00,97.875,97.91,97.845,97.895,1850900017.0
2007-11-13 12:51:00,98.43,98.47,98.4,98.42,1295800001.0
2007-11-13 12:52:00,97.955,97.995,97.945,97.975,1295800001.0
2007-11-13 12:53:00,97.975,97.995,97.95,97.975,1109500000.0
2007-11-13 12:54:00,97.975,97.975,97.945,97.945,1950999982.0
2007-11-13 12:55:00,97.945,97.945,97.9,97.9,1479000001.0
2007-11-13 12:56:00,98.35,98.51,98.32,98.5,651999999.0
2007-11-13 12:57:00,97.925,97.93,97.885,97.915,651999999.0
2007-11-13 12:58:00,97.915,97.945,97.895,97.93,1067300000.0
2007-11-13 12:59:00,97.93,97.95,97.905,97.905,994900003.0
2007-11-13 13:00:00,97.91,97.965,97.905,97.965,389200004.0
2007-11-13 13:01:00,97.965,97.995,97.955,97.975,526500000.0
2007-11-13 13:02:00,97.975,97.985,97.965,97.98,645999997.0
2007-11-13 13:03:00,98.38,98.39,98.32,98.35,783400002.0
2007-11-13 13:04:00,98.005,98.085,98.005,98.055,783400002.0
2007-11-13 13:05:00,98.055,98.095,98.05,98.095,1618800009.0
2007-11-13 13:06:00,98.095,98.15,98.09,98.13,1002399998.0
2007-11-13 13:07:00,98.13,98.245,98.125,98.235,1069999999.0
2007-11-13 13:08:00,98.235,98.27,98.225,98.265,1364399988.0
2007-11-13 13:09:00,98.265,98.3,98.18,98.205,370000000.0
2007-11-13 13:10:00,98.205,98.285,98.2,98.285,631400009.0
2007-11-13 13:11:00,98.285,98.45,98.285,98.415,583000000.0
2007-11-13 13:12:00,98.405,98.455,98.395,98.44,1700800006.0
2007-11-13 13:13:00,98.44,98.485,98.42,98.42,307200000.0
2007-11-13 13:14:00,98.42,98.505,98.41,98.485,1771000004.0
2007-11-13 13:15:00,98.485,98.53,98.455,98.455,1589199972.0
2007-11-13 13:16:00,98.455,98.455,98.345,98.365,1310699997.0
2007-11-13 13:17:00,98.365,98.365,98.28,98.295,719600000.0
2007-11-13 13:18:00,98.295,98.305,98.275,98.295,399200000.0
2007-11-13 13:19:00,98.295,98.3,98.255,98.27,1602800002.0
2007-11-13 13:20:00,98.265,98.3,98.265,98.29,439300000.0
2007-11-13 13:21:00,98.285,98.285,98.175,98.22,1614100000.0
2007-11-13 13:22:00,98.22,98.235,98.135,98.165,1739800003.0
2007-11-13 13:23:00,98.165,98.22,98.16,98.22,963400000.0
2007-11-13 13:24:00,98.22,98.23,98.185,98.23,706600000.0
2007-11-13 13:25:00,98.23,98.235,98.18,98.18,1603199994.0
2007-11-13 13:26:00,98.7,98.73,98.69,98.73,755100000.0
2007-11-13 13:27:00,98.14,98.145,98.1,98.125,755100000.0
2007-11-13 13:28:00,98.125,98.2,98.06,98.175,1638999992.0
2007-11-13 13:29:00,98.175,98.185,98.095,98.095,2025499994.0
2007-11-13 13:30:00,98.105,98.125,98.065,98.125,1191499998.0
2007-11-13 13:31:00,98.125,98.155,98.085,98.15,840699999.0
2007-11-13 13:32:00,98.15,98.165,98.075,98.11,1280800000.0
2007-11-13 13:33:00,98.11,98.165,98.105,98.165,1830399985.0
2007-11-13 13:34:00,98.165,98.2,98.155,98.195,1268800000.0
2007-11-13 13:35:00,98.195,98.235,98.185,98.225,1608400000.0
2007-11-13 13:36:00,98.225,98.235,98.195,98.225,1430000000.0
2007-11-13 13:37:00,98.225,98.24,98.205,98.235,1490300000.0
2007-11-13 13:38:00,98.235,98.285,98.235,98.275,946800000.0
2007-11-13 13:39:00,98.275,98.285,98.245,98.265,1176599995.0
2007-11-13 13:40:00,98.265,98.27,98.225,98.23,955200000.0
2007-11-13 13:41:00,98.23,98.25,98.195,98.24,940800000.0
2007-11-13 13:42:00,98.24,98.255,98.235,98.255,468400000.0
2007-11-13 13:43:00,98.255,98.255,98.235,98.235,1948999999.0
2007-11-13 13:44:00,98.235,98.26,98.225,98.245,864400000.0
2007-11-13 13:45:00,98.245,98.295,98.245,98.285,1582600000.0
2007-11-13 13:46:00,98.295,98.325,98.295,98.3,1751600000.0
2007-11-13 13:47:00,98.3,98.46,98.3,98.445,1011800000.0
2007-11-13 13:48:00,98.455,98.475,98.425,98.425,1487099998.0
2007-11-13 13:49:00,98.425,98.445,98.405,98.415,1309599995.0
2007-11-13 13:50:00,98.415,98.445,98.39,98.445,1064199999.0
2007-11-13 13:51:00,98.445,98.485,98.415,98.425,1966299989.0
2007-11-13 13:52:00,98.435,98.435,98.395,98.395,810399999.0
2007-11-13 13:53:00,98.395,98.435,98.385,98.435,1434499996.0
2007-11-13 13:54:00,98.415,98.45,98.395,98.395,865999998.0
2007-11-13 13:55:00,98.395,98.4,98.345,98.365,1490399999.0
2007-11-13 13:56:00,98.365,98.515,98.335,98.505,1188499999.0
2007-11-13 13:57:00,98.505,98.505,98.475,98.48,1345600001.0
2007-11-13 13:58:00,98.48,98.485,98.385,98.405,577400000.0
2007-11-13 13:59:00,98.405,98.425,98.38,98.385,1397700005.0
2007-11-13 14:00:00,98.385,98.415,98.355,98.395,672999998.0
2007-11-13 14:01:00,98.77,98.81,98.76,98.78,698100000.0
2007-11-13 14:02:00,98.42,98.42,98.365,98.41,698100000.0
2007-11-13 14:03:00,98.41,98.41,98.335,98.36,2012999972.0
2007-11-13 14:04:00,98.36,98.365,98.345,98.36,1551300021.0
2007-11-13 14:05:00,98.36,98.36,98.345,98.35,159800000.0
2007-11-13 14:06:00,98.35,98.355,98.325,98.325,825599999.0
2007-11-13 14:07:00,98.325,98.345,98.32,98.34,1243400000.0
2007-11-13 14:08:00,98.34,98.38,98.34,98.375,925000000.0
2007-11-13 14:09:00,98.375,98.475,98.375,98.475,1308099996.0
2007-11-13 14:10:00,98.475,98.575,98.475,98.535,1593100005.0
2007-11-13 14:11:00,98.545,98.545,98.465,98.495,1900899997.0
2007-11-13 14:12:00,98.505,98.52,98.47,98.495,929399997.0
2007-11-13 14:13:00,98.495,98.515,98.485,98.49,865999998.0
2007-11-13 14:14:00,98.49,98.56,98.49,98.555,1079499996.0
2007-11-13 14:15:00,98.555,98.58,98.545,98.56,595500000.0
2007-11-13 14:16:00,98.56,98.58,98.555,98.575,506200000.0
2007-11-13 14:17:00,98.575,98.8,98.575,98.795,1683599998.0
2007-11-13 14:18:00,98.785,98.895,98.745,98.85,1482300002.0
2007-11-13 14:19:00,98.845,98.845,98.755,98.775,1240000005.0
2007-11-13 14:20:00,98.775,98.795,98.605,98.615,850999996.0
2007-11-13 14:21:00,98.625,98.68,98.565,98.565,459299997.0
2007-11-13 14:22:00,98.565,98.695,98.545,98.67,880799995.0
2007-11-13 14:23:00,98.665,98.68,98.625,98.68,1451999996.0
2007-11-13 14:24:00,98.68,98.755,98.68,98.735,944199994.0
2007-11-13 14:25:00,98.73,98.74,98.695,98.725,1256799999.0
2007-11-13 14:26:00,98.44,98.46,98.43,98.46,1500600018.0
2007-11-13 14:27:00,98.745,98.78,98.71,98.71,1500600018.0
2007-11-13 14:28:00,98.43,98.44,98.41,98.44,535800000.0
2007-11-13 14:29:00,98.43,98.45,98.39,98.4,535800000.0
2007-11-13 14:30:00,98.78,98.785,98.73,98.73,535800000.0
2007-11-13 14:31:00,98.73,98.755,98.73,98.745,653600000.0
2007-11-13 14:32:00,98.745,98.75,98.715,98.74,381600000.0
2007-11-13 14:33:00,98.74,98.75,98.655,98.675,1005800007.0
2007-11-13 14:34:00,98.57,98.6,98.55,98.6,1559200000.0
2007-11-13 14:35:00,98.68,98.71,98.665,98.685,1559200000.0
2007-11-13 14:36:00,98.695,98.705,98.645,98.645,1538100005.0
2007-11-13 14:37:00,98.645,98.645,98.61,98.63,1039000002.0
2007-11-13 14:38:00,98.63,98.655,98.615,98.63,1471199996.0
2007-11-13 14:39:00,98.63,98.645,98.605,98.63,658999996.0
2007-11-13 14:40:00,98.63,98.66,98.615,98.635,1519699993.0
2007-11-13 14:41:00,98.635,98.665,98.58,98.595,2004999980.0
2007-11-13 14:42:00,98.595,98.62,98.585,98.585,1631399987.0
2007-11-13 14:43:00,98.585,98.655,98.585,98.635,1694699962.0
2007-11-13 14:44:00,98.59,98.61,98.57,98.6,1665299998.0
2007-11-13 14:45:00,98.635,98.635,98.595,98.625,1665299998.0
2007-11-13 14:46:00,98.625,98.645,98.595,98.615,1999500000.0
2007-11-13 14:47:00,98.615,98.635,98.585,98.625,1878400000.0
2007-11-13 14:48:00,98.54,98.56,98.51,98.53,1650700000.0
2007-11-13 14:49:00,98.54,98.6,98.54,98.59,1650700000.0
2007-11-13 14:50:00,98.665,98.675,98.655,98.665,1650700000.0
2007-11-13 14:51:00,98.665,98.675,98.635,98.675,1960100001.0
2007-11-13 14:52:00,98.67,98.675,98.59,98.59,1335599998.0
2007-11-13 14:53:00,98.59,98.655,98.585,98.655,1958300001.0
2007-11-13 14:54:00,98.66,98.685,98.645,98.685,616999999.0
2007-11-13 14:55:00,98.685,98.705,98.675,98.69,1403100000.0
2007-11-13 14:56:00,98.69,98.745,98.69,98.745,1538699979.0
2007-11-13 14:57:00,98.745,98.795,98.725,98.795,1616200025.0
2007-11-13 14:58:00,98.795,98.83,98.785,98.82,970000000.0
2007-11-13 14:59:00,98.825,98.845,98.805,98.82,906000000.0
2007-11-13 15:00:00,98.82,98.82,98.725,98.79,1168699998.0
2007-11-13 15:01:00,98.79,98.82,98.775,98.795,614400000.0
2007-11-13 15:02:00,98.795,98.81,98.785,98.805,1718700000.0
2007-11-13 15:03:00,98.805,98.89,98.805,98.88,926500009.0
2007-11-13 15:04:00,98.885,98.935,98.855,98.855,843100000.0
2007-11-13 15:05:00,98.855,98.87,98.785,98.785,1160199999.0
2007-11-13 15:06:00,98.785,98.835,98.785,98.815,1137699998.0
2007-11-13 15:07:00,98.805,98.86,98.8,98.835,838900001.0
2007-11-13 15:08:00,98.835,98.835,98.785,98.79,847400001.0
2007-11-13 15:09:00,98.795,98.825,98.785,98.825,1056300000.0
2007-11-13 15:10:00,98.825,98.87,98.815,98.845,1222199999.0
2007-11-13 15:11:00,98.845,98.865,98.835,98.845,1575600000.0
2007-11-13 15:12:00,98.845,98.88,98.82,98.875,887199997.0
2007-11-13 15:13:00,98.875,98.875,98.825,98.835,899600000.0
2007-11-13 15:14:00,98.835,98.84,98.745,98.745,901600000.0
2007-11-13 15:15:00,98.745,98.755,98.665,98.735,1485399994.0
2007-11-13 15:16:00,98.75,98.77,98.72,98.76,1550299999.0
2007-11-13 15:17:00,98.66,98.68,98.645,98.65,1550299999.0
2007-11-13 15:18:00,98.78,98.8,98.73,98.73,1811000008.0
2007-11-13 15:19:00,98.74,98.74,98.68,98.69,1811000008.0
2007-11-13 15:20:00,98.495,98.545,98.435,98.455,1811000008.0
2007-11-13 15:21:00,98.6,98.6,98.53,98.53,1297599998.0
2007-11-13 15:22:00,98.325,98.465,98.325,98.465,1297599998.0
2007-11-13 15:23:00,98.54,98.55,98.5,98.52,1914499997.0
2007-11-13 15:24:00,98.51,98.55,98.51,98.55,1914499997.0
2007-11-13 15:25:00,98.455,98.485,98.455,98.455,1914499997.0
2007-11-13 15:26:00,98.455,98.465,98.445,98.465,2109600000.0
2007-11-13 15:27:00,98.5,98.52,98.39,98.4,1071000006.0
2007-11-13 15:28:00,98.39,98.45,98.39,98.45,1071000006.0
2007-11-13 15:29:00,98.46,98.48,98.41,98.41,1071000006.0
2007-11-13 15:30:00,98.4,98.45,98.39,98.41,1071000006.0
2007-11-13 15:31:00,98.405,98.455,98.365,98.455,1071000006.0
2007-11-13 15:32:00,98.455,98.515,98.435,98.515,1634999999.0
2007-11-13 15:33:00,98.43,98.45,98.43,98.43,2037899999.0
2007-11-13 15:34:00,98.595,98.615,98.565,98.615,2037899999.0
2007-11-13 15:35:00,98.46,98.54,98.46,98.53,2103199999.0
2007-11-13 15:36:00,98.54,98.55,98.5,98.54,2103199999.0
2007-11-13 15:37:00,98.53,98.57,98.48,98.53,2103199999.0
2007-11-13 15:38:00,98.54,98.56,98.51,98.56,2103199999.0
2007-11-13 15:39:00,98.515,98.545,98.495,98.535,2103199999.0
2007-11-13 15:40:00,98.67,98.68,98.57,98.6,1210399996.0
2007-11-13 15:41:00,98.61,98.62,98.55,98.6,1210399996.0
2007-11-13 15:42:00,98.59,98.74,98.59,98.67,1210399996.0
2007-11-13 15:43:00,98.66,98.67,98.6,98.63,1210399996.0
2007-11-13 15:44:00,98.62,98.64,98.51,98.53,1210399996.0
2007-11-13 15:45:00,98.54,98.57,98.51,98.54,1210399996.0
2007-11-13 15:46:00,98.55,98.57,98.5,98.54,1210399996.0
2007-11-13 15:47:00,98.53,98.57,98.53,98.55,1210399996.0
2007-11-13 15:48:00,98.54,98.57,98.51,98.51,1210399996.0
2007-11-13 15:49:00,98.52,98.54,98.5,98.51,1210399996.0
2007-11-13 15:50:00,98.5,98.5,98.42,98.45,1210399996.0
2007-11-13 15:51:00,98.47,98.5,98.4,98.4,1210399996.0
2007-11-13 15:52:00,98.41,98.46,98.41,98.45,1210399996.0
2007-11-13 15:53:00,98.44,98.45,98.39,98.39,1210399996.0
2007-11-13 15:54:00,98.575,98.595,98.575,98.595,1210399996.0
2007-11-13 15:55:00,98.43,98.46,98.42,98.44,1543099995.0
2007-11-13 15:56:00,98.43,98.45,98.4,98.45,1543099995.0
2007-11-13 15:57:00,98.755,98.825,98.755,98.785,1543099995.0
2007-11-13 15:58:00,98.785,98.805,98.765,98.795,2068000000.0
2007-11-13 15:59:00,98.43,98.43,98.38,98.38,1083800000.0
2007-11-13 16:00:00,98.39,98.41,98.29,98.36,1083800000.0
2007-11-13 16:01:00,98.37,98.42,98.31,98.37,1083800000.0
2007-11-13 16:02:00,98.36,98.42,98.36,98.37,1083800000.0
2007-11-13 16:03:00,98.705,98.72,98.68,98.71,1083800000.0
2007-11-13 16:04:00,98.44,98.5,98.44,98.46,1375199988.0
2007-11-13 16:05:00,98.47,98.51,98.47,98.49,1375199988.0
2007-11-13 16:06:00,98.51,98.53,98.49,98.5,1375199988.0
2007-11-13 16:07:00,98.49,98.53,98.44,98.49,1375199988.0
2007-11-13 16:08:00,98.685,98.685,98.665,98.675,1375199988.0
2007-11-13 16:09:00,98.675,98.715,98.665,98.705,1927199996.0
2007-11-13 16:10:00,98.4,98.41,98.35,98.37,1347899998.0
2007-11-13 16:11:00,98.38,98.42,98.38,98.39,1347899998.0
2007-11-13 16:12:00,98.41,98.43,98.36,98.36,1347899998.0
2007-11-13 16:13:00,98.715,98.76,98.705,98.725,1347899998.0
2007-11-13 16:14:00,98.725,98.73,98.705,98.72,751200002.0
2007-11-13 16:15:00,98.72,98.755,98.705,98.755,904000000.0
2007-11-13 16:16:00,98.745,98.785,98.73,98.77,1535299997.0
2007-11-13 16:17:00,98.77,98.82,98.765,98.805,1644999999.0
2007-11-13 16:18:00,98.805,98.81,98.745,98.745,1871200010.0
2007-11-13 16:19:00,98.745,98.755,98.69,98.695,1535200010.0
2007-11-13 16:20:00,98.695,98.695,98.615,98.62,1151300000.0
2007-11-13 16:21:00,98.62,98.62,98.545,98.55,2046699990.0
2007-11-13 16:22:00,98.545,98.575,98.545,98.565,2085999997.0
2007-11-13 16:23:00,98.565,98.57,98.505,98.52,1014600000.0
2007-11-13 16:24:00,98.52,98.565,98.515,98.565,765299998.0
2007-11-13 16:25:00,98.565,98.585,98.525,98.525,996500002.0
2007-11-13 16:26:00,98.48,98.49,98.46,98.48,1931799996.0
2007-11-13 16:27:00,98.505,98.535,98.385,98.405,1931799996.0
2007-11-13 16:28:00,98.46,98.51,98.46,98.51,1003099999.0
2007-11-13 16:29:00,98.45,98.485,98.415,98.415,1003099999.0
2007-11-13 16:30:00,98.415,98.455,98.4,98.415,1520399987.0
2007-11-13 16:31:00,98.51,98.55,98.49,98.52,1462400001.0
2007-11-13 16:32:00,98.465,98.505,98.435,98.455,1462400001.0
2007-11-13 16:33:00,98.43,98.48,98.43,98.47,1859299996.0
2007-11-13 16:34:00,98.445,98.465,98.405,98.455,1859299996.0
2007-11-13 16:35:00,98.44,98.45,98.42,98.42,1906400000.0
2007-11-13 16:36:00,98.545,98.545,98.515,98.545,1906400000.0
2007-11-13 16:37:00,98.545,98.585,98.505,98.545,1587999988.0
2007-11-13 16:38:00,98.525,98.565,98.525,98.555,1775999998.0
2007-11-13 16:39:00,98.555,98.68,98.545,98.675,1914400000.0
2007-11-13 16:40:00,98.675,98.685,98.595,98.615,1185899997.0
2007-11-13 16:41:00,98.41,98.43,98.37,98.39,1103200002.0
2007-11-13 16:42:00,98.38,98.44,98.37,98.44,1103200002.0
2007-11-13 16:43:00,98.46,98.51,98.43,98.44,1103200002.0
2007-11-13 16:44:00,98.635,98.645,98.525,98.545,1103200002.0
2007-11-13 16:45:00,98.545,98.565,98.525,98.555,1468399996.0
2007-11-13 16:46:00,98.46,98.48,98.41,98.44,1818300009.0
2007-11-13 16:47:00,98.545,98.585,98.535,98.555,1818300009.0
2007-11-13 16:48:00,98.555,98.575,98.515,98.525,1795199994.0
2007-11-13 16:49:00,98.4,98.42,98.32,98.32,1540800000.0
2007-11-13 16:50:00,98.505,98.505,98.425,98.485,1540800000.0
2007-11-13 16:51:00,98.485,98.495,98.415,98.415,1706099999.0
2007-11-13 16:52:00,98.415,98.475,98.415,98.465,743700000.0
2007-11-13 16:53:00,98.35,98.45,98.34,98.43,1746600000.0
2007-11-13 16:54:00,98.42,98.44,98.39,98.39,1746600000.0
2007-11-13 16:55:00,98.38,98.4,98.36,98.37,1746600000.0
2007-11-13 16:56:00,98.38,98.41,98.32,98.35,1746600000.0
2007-11-13 16:57:00,98.445,98.475,98.43,98.465,1746600000.0
2007-11-13 16:58:00,98.24,98.27,98.22,98.22,1169200000.0
2007-11-13 16:59:00,98.21,98.28,98.2,98.26,1169200000.0
2007-11-13 17:00:00,98.4,98.415,98.315,98.385,1169200000.0
2007-11-13 17:01:00,98.395,98.425,98.33,98.38,593300000.0
2007-11-13 17:02:00,98.38,98.43,98.37,98.385,1847700005.0
2007-11-13 17:03:00,98.385,98.465,98.375,98.445,698100000.0
2007-11-13 17:04:00,98.45,98.51,98.435,98.47,1257699997.0
2007-11-13 17:05:00,98.47,98.515,98.465,98.515,1603999975.0
2007-11-13 17:06:00,98.515,98.545,98.505,98.505,815999999.0
2007-11-13 17:07:00,98.505,98.525,98.445,98.485,1937300009.0
2007-11-13 17:08:00,98.485,98.505,98.425,98.425,1972100014.0
2007-11-13 17:09:00,98.425,98.445,98.405,98.42,734400000.0
2007-11-13 17:10:00,98.42,98.42,98.365,98.385,1212200002.0
2007-11-13 17:11:00,98.385,98.425,98.385,98.395,1507000000.0
2007-11-13 17:12:00,98.395,98.425,98.375,98.375,1736000012.0
2007-11-13 17:13:00,98.375,98.395,98.355,98.38,1428800000.0
2007-11-13 17:14:00,98.38,98.4,98.365,98.395,1588900001.0
2007-11-13 17:15:00,98.395,98.415,98.375,98.39,1779099988.0
2007-11-13 17:16:00,98.395,98.41,98.37,98.375,1522300003.0
2007-11-13 17:17:00,98.375,98.385,98.365,98.385,1853699984.0
2007-11-13 17:18:00,98.385,98.435,98.365,98.405,1417499999.0
2007-11-13 17:19:00,98.405,98.455,98.395,98.445,1410099995.0
2007-11-13 17:20:00,98.12,98.17,98.11,98.14,1612499999.0
2007-11-13 17:21:00,98.15,98.24,98.15,98.19,1612499999.0
2007-11-13 17:22:00,98.2,98.29,98.18,98.27,1612499999.0
2007-11-13 17:23:00,98.26,98.3,98.26,98.26,1612499999.0
2007-11-13 17:24:00,98.25,98.28,98.24,98.27,1612499999.0
2007-11-13 17:25:00,98.445,98.485,98.445,98.475,1612499999.0
2007-11-13 17:26:00,98.3,98.3,98.23,98.24,1433600006.0
2007-11-13 17:27:00,98.495,98.505,98.475,98.485,1433600006.0
2007-11-13 17:28:00,98.485,98.515,98.475,98.515,1135800001.0
2007-11-13 17:29:00,98.34,98.37,98.32,98.36,1540900004.0
2007-11-13 17:30:00,98.38,98.4,98.37,98.38,1540900004.0
2007-11-13 17:31:00,98.535,98.565,98.505,98.51,1540900004.0
2007-11-13 17:32:00,98.51,98.515,98.435,98.445,1682600006.0
2007-11-13 17:33:00,98.39,98.41,98.39,98.41,1156000000.0
2007-11-13 17:34:00,98.465,98.475,98.435,98.455,1156000000.0
2007-11-13 17:35:00,98.37,98.38,98.35,98.38,987199997.0
2007-11-13 17:36:00,98.43,98.435,98.375,98.395,987199997.0
2007-11-13 17:37:00,98.395,98.435,98.385,98.415,1988999995.0
2007-11-13 17:38:00,98.425,98.425,98.375,98.385,1584700015.0
2007-11-13 17:39:00,98.375,98.395,98.355,98.355,1233099999.0
2007-11-13 17:40:00,98.355,98.435,98.345,98.405,1227650001.0
2007-11-13 17:41:00,98.405,98.445,98.375,98.38,1632300017.0
2007-11-13 17:42:00,98.38,98.445,98.375,98.445,1466699981.0
2007-11-13 17:43:00,98.455,98.515,98.435,98.445,1351100001.0
2007-11-13 17:44:00,98.445,98.485,98.425,98.485,1712599987.0
2007-11-13 17:45:00,98.485,98.485,98.445,98.455,608699999.0
2007-11-13 17:46:00,98.455,98.485,98.415,98.445,1123699996.0
2007-11-13 17:47:00,98.445,98.46,98.425,98.445,502400001.0
2007-11-13 17:48:00,98.445,98.45,98.415,98.425,324000000.0
2007-11-13 17:49:00,98.425,98.43,98.335,98.335,770900005.0
2007-11-13 17:50:00,98.335,98.355,98.295,98.295,1225800000.0
2007-11-13 17:51:00,98.295,98.315,98.265,98.315,1911199997.0
2007-11-13 17:52:00,98.315,98.375,98.315,98.365,2004399988.0
2007-11-13 17:53:00,98.365,98.455,98.355,98.445,1824800012.0
2007-11-13 17:54:00,98.445,98.455,98.415,98.415,687200000.0
2007-11-13 17:55:00,98.415,98.415,98.375,98.385,1997099958.0
2007-11-13 17:56:00,98.385,98.405,98.335,98.35,1998800009.0
2007-11-13 17:57:00,98.35,98.385,98.255,98.255,1560799990.0
2007-11-13 17:58:00,98.265,98.265,98.225,98.225,1832699998.0
2007-11-13 17:59:00,98.225,98.285,98.215,98.26,2026999994.0
2007-11-13 18:00:00,98.265,98.305,98.255,98.255,2075400002.0
2007-11-13 18:01:00,98.255,98.275,98.225,98.235,1255600001.0
2007-11-13 18:02:00,98.235,98.29,98.235,98.275,784700005.0
2007-11-13 18:03:00,98.285,98.285,98.245,98.255,659200000.0
2007-11-13 18:04:00,98.255,98.305,98.255,98.295,888000003.0
2007-11-13 18:05:00,98.295,98.33,98.275,98.325,1217200002.0
2007-11-13 18:06:00,98.325,98.35,98.305,98.325,1054199997.0
2007-11-13 18:07:00,98.33,98.355,98.315,98.345,1686999997.0
2007-11-13 18:08:00,98.345,98.365,98.32,98.335,929500008.0
2007-11-13 18:09:00,98.325,98.335,98.265,98.28,983500008.0
2007-11-13 18:10:00,98.28,98.29,98.235,98.235,725600000.0
2007-11-13 18:11:00,98.235,98.235,98.015,98.035,824800000.0
2007-11-13 18:12:00,98.035,98.135,98.025,98.115,1697399993.0
2007-11-13 18:13:00,98.105,98.165,98.105,98.13,1488799995.0
2007-11-13 18:14:00,98.13,98.155,98.125,98.155,876800000.0
2007-11-13 18:15:00,98.155,98.22,98.155,98.185,712800000.0
2007-11-13 18:16:00,98.185,98.23,98.18,98.18,935200000.0
2007-11-13 18:17:00,98.18,98.235,98.18,98.205,1406200002.0
2007-11-13 18:18:00,98.205,98.205,98.135,98.155,1685600009.0
2007-11-13 18:19:00,98.15,98.155,98.115,98.145,1101900000.0
2007-11-13 18:20:00,98.145,98.185,98.125,98.155,1407599998.0
2007-11-13 18:21:00,98.155,98.25,98.15,98.205,797699998.0
2007-11-13 18:22:00,98.205,98.3,98.19,98.27,1100899998.0
2007-11-13 18:23:00,98.27,98.305,98.265,98.275,660800000.0
2007-11-13 18:24:00,98.275,98.285,98.245,98.285,1993099983.0
2007-11-13 18:25:00,98.285,98.305,98.255,98.305,955200006.0
2007-11-13 18:26:00,98.3,98.305,98.235,98.265,881300003.0
2007-11-13 18:27:00,98.03,98.04,98.03,98.04,2111999998.0
2007-11-13 18:28:00,98.285,98.355,98.285,98.335,2111999998.0
2007-11-13 18:29:00,98.335,98.375,98.335,98.375,1842500009.0
2007-11-13 18:30:00,98.375,98.405,98.365,98.385,1279000000.0
2007-11-13 18:31:00,98.385,98.395,98.355,98.375,2005599997.0
2007-11-13 18:32:00,98.375,98.385,98.345,98.375,2079800006.0
2007-11-13 18:33:00,97.99,98.01,97.99,98.01,1006500001.0
2007-11-13 18:34:00,98.415,98.415,98.375,98.375,1006500001.0
2007-11-13 18:35:00,98.375,98.385,98.355,98.385,568600000.0
2007-11-13 18:36:00,98.38,98.39,98.35,98.38,679000000.0
2007-11-13 18:37:00,98.38,98.38,98.325,98.335,1571799976.0
2007-11-13 18:38:00,97.97,98.0,97.97,97.98,987650000.0
2007-11-13 18:39:00,97.97,98.0,97.97,97.99,987650000.0
2007-11-13 18:40:00,98.255,98.275,98.175,98.185,987650000.0
2007-11-13 18:41:00,98.185,98.225,98.185,98.225,1637600009.0
2007-11-13 18:42:00,98.225,98.225,98.145,98.18,1610500000.0
2007-11-13 18:43:00,98.18,98.18,98.145,98.165,1261600012.0
2007-11-13 18:44:00,98.165,98.175,98.135,98.14,647300000.0
2007-11-13 18:45:00,98.14,98.15,98.105,98.13,2061200000.0
2007-11-13 18:46:00,98.13,98.165,98.065,98.065,2136799992.0
2007-11-13 18:47:00,98.065,98.115,98.065,98.105,900100000.0
2007-11-13 18:48:00,98.105,98.11,98.095,98.1,828900000.0
2007-11-13 18:49:00,98.1,98.155,98.085,98.125,1236599999.0
2007-11-13 18:50:00,98.125,98.155,98.115,98.145,1987199973.0
2007-11-13 18:51:00,98.05,98.05,98.02,98.02,1612300007.0
2007-11-13 18:52:00,98.135,98.155,98.135,98.135,1612300007.0
2007-11-13 18:53:00,98.135,98.145,98.105,98.105,1793700000.0
2007-11-13 18:54:00,98.03,98.07,98.02,98.07,1884799999.0
2007-11-13 18:55:00,98.075,98.115,98.045,98.105,1884799999.0
2007-11-13 18:56:00,98.06,98.07,98.06,98.07,2044499982.0
2007-11-13 18:57:00,98.06,98.07,98.03,98.04,2044499982.0
2007-11-13 18:58:00,98.09,98.105,98.085,98.085,2044499982.0
2007-11-13 18:59:00,98.085,98.095,98.075,98.075,1610199998.0
2007-11-13 19:00:00,98.075,98.095,97.985,97.995,2049600000.0
2007-11-13 19:01:00,97.97,98.0,97.97,98.0,1265800000.0
2007-11-13 19:02:00,97.99,98.01,97.97,97.99,1265800000.0
2007-11-13 19:03:00,97.915,97.965,97.905,97.96,1265800000.0
2007-11-13 19:04:00,97.96,97.985,97.96,97.985,1251900000.0
2007-11-13 19:05:00,97.985,97.995,97.925,97.925,1590599998.0
2007-11-13 19:06:00,97.925,98.025,97.905,98.025,1355900000.0
2007-11-13 19:07:00,98.0,98.01,97.98,98.01,1674700000.0
2007-11-13 19:08:00,98.055,98.11,98.055,98.095,1674700000.0
2007-11-13 19:09:00,97.99,98.0,97.98,97.98,1669799998.0
2007-11-13 19:10:00,98.075,98.11,98.065,98.095,1669799998.0
2007-11-13 19:11:00,98.085,98.095,98.055,98.07,1094900010.0
2007-11-13 19:12:00,98.0,98.06,98.0,98.04,1858599993.0
2007-11-13 19:13:00,98.04,98.05,98.01,98.01,1858599993.0
2007-11-13 19:14:00,98.02,98.02,98.0,98.02,1952799995.0
2007-11-13 19:15:00,98.005,98.035,97.985,98.035,1952799995.0
2007-11-13 19:16:00,98.05,98.06,98.04,98.05,1677699999.0
2007-11-13 19:17:00,98.025,98.035,98.005,98.035,1677699999.0
2007-11-13 19:18:00,98.05,98.06,98.04,98.06,1457399998.0
2007-11-13 19:19:00,98.05,98.06,98.04,98.04,1457399998.0
2007-11-13 19:20:00,98.05,98.05,98.04,98.04,1457399998.0
2007-11-13 19:21:00,98.05,98.05,98.03,98.03,1457399998.0
2007-11-13 19:22:00,98.04,98.04,98.03,98.03,1457399998.0
2007-11-13 19:23:00,98.04,98.05,98.02,98.04,1457399998.0
2007-11-13 19:24:00,97.985,98.0,97.98,97.985,1457399998.0
2007-11-13 19:25:00,97.985,98.04,97.985,98.03,678100000.0
2007-11-13 19:26:00,98.06,98.06,98.06,98.06,773300000.0
2007-11-13 19:27:00,98.035,98.05,98.035,98.045,773300000.0
2007-11-13 19:28:00,98.045,98.045,98.01,98.01,594100000.0
2007-11-13 19:29:00,98.01,98.055,98.01,98.05,826700000.0
2007-11-13 19:30:00,98.05,98.085,98.05,98.055,454200000.0
2007-11-13 19:31:00,98.055,98.06,98.025,98.035,1023000000.0
2007-11-13 19:32:00,98.035,98.035,97.995,98.005,1085200000.0
2007-11-13 19:33:00,98.005,98.015,98.005,98.01,1073300000.0
2007-11-13 19:34:00,98.01,98.055,98.0,98.025,1279300000.0
2007-11-13 19:35:00,98.025,98.03,97.985,97.985,1075200011.0
2007-11-13 19:36:00,97.985,98.0,97.975,97.99,755900000.0
2007-11-13 19:37:00,97.99,97.995,97.985,97.99,1251500000.0
2007-11-13 19:38:00,97.99,98.0,97.975,97.985,1345800000.0
2007-11-13 19:39:00,97.985,98.005,97.98,97.985,960700000.0
2007-11-13 19:40:00,98.12,98.13,98.11,98.13,966200000.0
2007-11-13 19:41:00,98.005,98.04,98.005,98.04,966200000.0
2007-11-13 19:42:00,98.04,98.06,98.025,98.05,1022500000.0
2007-11-13 19:43:00,98.05,98.05,98.035,98.035,1583900000.0
2007-11-13 19:44:00,98.035,98.055,98.025,98.055,2042500000.0
2007-11-13 19:45:00,98.24,98.29,98.22,98.27,1152200000.0
2007-11-13 19:46:00,98.28,98.28,98.24,98.26,1152200000.0
2007-11-13 19:47:00,98.06,98.06,98.025,98.035,1152200000.0
2007-11-13 19:48:00,98.23,98.24,98.23,98.24,1994900000.0
2007-11-13 19:49:00,98.085,98.09,98.065,98.065,1994900000.0
2007-11-13 19:50:00,98.24,98.34,98.23,98.32,1720200000.0
2007-11-13 19:51:00,98.31,98.39,98.31,98.32,1720200000.0
2007-11-13 19:52:00,98.025,98.025,98.005,98.015,1720200000.0
2007-11-13 19:53:00,98.015,98.025,98.005,98.025,1863499994.0
2007-11-13 19:54:00,98.39,98.41,98.39,98.39,1381900000.0
2007-11-13 19:55:00,98.38,98.38,98.37,98.37,1381900000.0
2007-11-13 19:56:00,98.38,98.38,98.32,98.32,1381900000.0
2007-11-13 19:57:00,98.34,98.35,98.32,98.34,1381900000.0
2007-11-13 19:58:00,98.35,98.36,98.32,98.35,1381900000.0
2007-11-13 19:59:00,98.34,98.34,98.32,98.32,1381900000.0
2007-11-13 20:00:00,98.34,98.34,98.3,98.3,1381900000.0
2007-11-13 20:01:00,98.29,98.31,98.28,98.31,1381900000.0
2007-11-13 20:02:00,98.29,98.3,98.28,98.29,1381900000.0
2007-11-13 20:03:00,97.99,98.025,97.99,98.02,1381900000.0
2007-11-13 20:04:00,98.02,98.055,98.005,98.005,972000000.0
2007-11-13 20:05:00,98.005,98.02,97.99,98.0,1866100016.0
2007-11-13 20:06:00,98.0,98.01,97.985,98.0,1778399999.0
2007-11-13 20:07:00,98.0,98.015,97.995,98.01,1894300001.0
2007-11-13 20:08:00,98.01,98.015,97.985,98.005,1826400002.0
2007-11-13 20:09:00,98.34,98.34,98.32,98.32,1349599997.0
2007-11-13 20:10:00,97.995,98.0,97.97,97.99,1349599997.0
2007-11-13 20:11:00,98.32,98.38,98.32,98.36,1163200000.0
2007-11-13 20:12:00,98.37,98.39,98.36,98.36,1163200000.0
2007-11-13 20:13:00,98.35,98.37,98.35,98.37,1163200000.0
2007-11-13 20:14:00,98.36,98.37,98.35,98.36,1163200000.0
2007-11-13 20:15:00,98.37,98.37,98.36,98.36,1163200000.0
2007-11-13 20:16:00,98.37,98.37,98.34,98.36,1163200000.0
2007-11-13 20:17:00,98.35,98.38,98.35,98.37,1163200000.0
2007-11-13 20:18:00,98.38,98.39,98.36,98.37,1163200000.0
2007-11-13 20:19:00,98.38,98.39,98.37,98.37,1163200000.0
2007-11-13 20:20:00,98.38,98.4,98.38,98.39,1163200000.0
2007-11-13 20:21:00,98.41,98.41,98.38,98.38,1163200000.0
2007-11-13 20:22:00,98.39,98.39,98.36,98.37,1163200000.0
2007-11-13 20:23:00,98.36,98.38,98.36,98.37,1163200000.0
2007-11-13 20:24:00,98.38,98.38,98.36,98.38,1163200000.0
2007-11-13 20:25:00,98.37,98.38,98.37,98.38,1163200000.0
2007-11-13 20:26:00,98.39,98.39,98.37,98.38,1163200000.0
2007-11-13 20:27:00,98.39,98.4,98.38,98.38,1163200000.0
2007-11-13 20:28:00,98.39,98.4,98.37,98.39,1163200000.0
2007-11-13 20:29:00,98.4,98.4,98.38,98.39,1163200000.0
2007-11-13 20:30:00,98.4,98.41,98.37,98.39,1163200000.0
2007-11-13 20:31:00,98.4,98.43,98.38,98.39,1163200000.0
2007-11-13 20:32:00,98.085,98.105,98.075,98.105,1163200000.0
2007-11-13 20:33:00,98.37,98.39,98.37,98.37,1825400000.0
2007-11-13 20:34:00,98.145,98.145,98.125,98.135,1825400000.0
2007-11-13 20:35:00,98.47,98.57,98.45,98.57,1804000000.0
2007-11-13 20:36:00,98.59,98.6,98.57,98.59,1804000000.0
2007-11-13 20:37:00,98.6,98.63,98.57,98.63,1804000000.0
2007-11-13 20:38:00,98.135,98.135,98.125,98.125,1804000000.0
2007-11-13 20:39:00,98.67,98.69,98.63,98.63,1349300000.0
2007-11-13 20:40:00,98.12,98.125,98.115,98.125,1349300000.0
2007-11-13 20:41:00,98.125,98.135,98.105,98.135,2060500000.0
2007-11-13 20:42:00,98.135,98.165,98.115,98.165,1186799994.0
2007-11-13 20:43:00,98.75,98.78,98.74,98.74,2118499999.0
2007-11-13 20:44:00,98.195,98.24,98.185,98.235,2118499999.0
2007-11-13 20:45:00,98.76,98.78,98.75,98.78,2143099993.0
2007-11-13 20:46:00,98.79,98.79,98.75,98.75,2143099993.0
2007-11-13 20:47:00,98.74,98.84,98.74,98.84,2143099993.0
2007-11-13 20:48:00,98.85,98.91,98.85,98.91,2143099993.0
2007-11-13 20:49:00,98.92,98.92,98.82,98.82,2143099993.0
2007-11-13 20:50:00,98.225,98.335,98.225,98.325,2143099993.0
2007-11-13 20:51:00,98.325,98.385,98.305,98.335,1664299992.0
2007-11-13 20:52:00,98.9,98.91,98.86,98.88,994400000.0
2007-11-13 20:53:00,98.87,98.88,98.82,98.82,994400000.0
2007-11-13 20:54:00,98.84,98.84,98.75,98.75,994400000.0
2007-11-13 20:55:00,98.76,98.79,98.75,98.76,994400000.0
2007-11-13 20:56:00,98.375,98.395,98.335,98.345,994400000.0
2007-11-13 20:57:00,98.75,98.77,98.74,98.76,1729599999.0
2007-11-13 20:58:00,98.77,98.78,98.74,98.75,1729599999.0
2007-11-13 20:59:00,98.74,98.74,98.69,98.71,1729599999.0
2007-11-13 21:00:00,98.74,98.81,98.73,98.78,1729599999.0
2007-11-13 21:01:00,98.77,98.79,98.77,98.79,1729599999.0
2007-11-13 21:02:00,98.81,98.88,98.78,98.88,1729599999.0
2007-11-13 21:03:00,98.89,98.99,98.88,98.97,1729599999.0
2007-11-13 21:04:00,98.315,98.325,98.3,98.325,1729599999.0
2007-11-13 21:05:00,99.03,99.03,98.98,98.98,1949300002.0
2007-11-13 21:06:00,98.385,98.395,98.365,98.375,1949300002.0
2007-11-13 21:07:00,98.98,99.0,98.97,98.98,2106600000.0
2007-11-13 21:08:00,98.99,99.01,98.96,98.96,2106600000.0
2007-11-13 21:09:00,98.97,98.98,98.96,98.98,2106600000.0
2007-11-13 21:10:00,98.99,99.05,98.97,99.05,2106600000.0
2007-11-13 21:11:00,98.345,98.385,98.335,98.365,2106600000.0
2007-11-13 21:12:00,99.14,99.14,99.09,99.11,1715199999.0
2007-11-13 21:13:00,99.12,99.12,99.07,99.07,1715199999.0
2007-11-13 21:14:00,99.06,99.1,99.06,99.09,1715199999.0
2007-11-13 21:15:00,99.07,99.11,99.07,99.09,1715199999.0
2007-11-13 21:16:00,99.11,99.15,99.11,99.12,1715199999.0
2007-11-13 21:17:00,99.1,99.12,99.1,99.1,1715199999.0
2007-11-13 21:18:00,99.07,99.11,99.07,99.11,1715199999.0
2007-11-13 21:19:00,99.12,99.16,99.11,99.16,1715199999.0
2007-11-13 21:20:00,99.15,99.16,99.14,99.15,1715199999.0
2007-11-13 21:21:00,99.16,99.2,99.16,99.17,1715199999.0
2007-11-13 21:22:00,98.375,98.395,98.365,98.365,1715199999.0
2007-11-13 21:23:00,99.15,99.15,99.11,99.12,2121600000.0
2007-11-13 21:24:00,99.11,99.13,99.11,99.13,2121600000.0
2007-11-13 21:25:00,99.12,99.13,99.1,99.12,2121600000.0
2007-11-13 21:26:00,99.14,99.18,99.12,99.18,2121600000.0
2007-11-13 21:27:00,99.16,99.2,99.14,99.18,2121600000.0
2007-11-13 21:28:00,98.385,98.405,98.375,98.385,2121600000.0
2007-11-13 21:29:00,99.2,99.23,99.17,99.17,1328100001.0
2007-11-13 21:30:00,99.16,99.18,99.15,99.17,1328100001.0
2007-11-13 21:31:00,98.395,98.425,98.385,98.395,1328100001.0
2007-11-13 21:32:00,99.15,99.17,99.15,99.17,1294400000.0
2007-11-13 21:33:00,99.18,99.18,99.14,99.18,1294400000.0
2007-11-13 21:34:00,98.375,98.485,98.375,98.485,1294400000.0
2007-11-13 21:35:00,98.485,98.565,98.455,98.565,1403499999.0
2007-11-13 21:36:00,99.14,99.14,99.11,99.12,1815199999.0
2007-11-13 21:37:00,98.585,98.635,98.575,98.635,1815199999.0
2007-11-13 21:38:00,98.635,98.695,98.625,98.68,1914999997.0
2007-11-13 21:39:00,99.13,99.17,99.13,99.16,2114200000.0
2007-11-13 21:40:00,98.635,98.655,98.605,98.655,2114200000.0
2007-11-13 21:41:00,99.19,99.21,99.19,99.21,1823699996.0
2007-11-13 21:42:00,99.2,99.24,99.2,99.24,1823699996.0
2007-11-13 21:43:00,99.23,99.24,99.22,99.22,1823699996.0
2007-11-13 21:44:00,99.23,99.28,99.23,99.27,1823699996.0
2007-11-13 21:45:00,99.28,99.28,99.21,99.21,1823699996.0
2007-11-13 21:46:00,98.795,98.795,98.755,98.755,1823699996.0
2007-11-13 21:47:00,99.23,99.37,99.23,99.37,2049299995.0
2007-11-13 21:48:00,98.865,98.915,98.855,98.91,2049299995.0
2007-11-13 21:49:00,99.41,99.41,99.36,99.39,1632099998.0
2007-11-13 21:50:00,99.4,99.43,99.38,99.41,1632099998.0
2007-11-13 21:51:00,99.39,99.41,99.34,99.34,1632099998.0
2007-11-13 21:52:00,99.35,99.38,99.3,99.3,1632099998.0
2007-11-13 21:53:00,99.31,99.31,99.28,99.3,1632099998.0
2007-11-13 21:54:00,99.29,99.31,99.26,99.28,1632099998.0
2007-11-13 21:55:00,98.765,98.785,98.755,98.775,1632099998.0
2007-11-13 21:56:00,98.775,98.775,98.755,98.765,1728600000.0
2007-11-13 21:57:00,99.36,99.38,99.32,99.36,2016900009.0
2007-11-13 21:58:00,99.37,99.38,99.32,99.32,2016900009.0
2007-11-13 21:59:00,99.35,99.42,99.35,99.41,2016900009.0
2007-11-13 22:00:00,98.705,98.81,98.705,98.785,2016900009.0
2007-11-13 22:01:00,98.785,98.805,98.765,98.78,1197399996.0
2007-11-13 22:02:00,99.48,99.51,99.48,99.49,2023500000.0
2007-11-13 22:03:00,99.48,99.53,99.47,99.51,2023500000.0
2007-11-13 22:04:00,99.5,99.5,99.48,99.48,2023500000.0
2007-11-13 22:05:00,99.49,99.49,99.41,99.42,2023500000.0
2007-11-13 22:07:00,98.99,99.005,98.975,98.985,2023500000.0
2007-11-13 22:09:00,99.41,99.43,99.4,99.41,2113400000.0
2007-11-13 22:10:00,98.965,99.055,98.965,99.045,2113400000.0
2007-11-13 22:11:00,99.045,99.13,99.035,99.125,1566499996.0
2007-11-13 22:12:00,99.41,99.43,99.39,99.41,1883199989.0
2007-11-13 22:13:00,99.1,99.115,99.065,99.065,1883199989.0
2007-11-13 22:14:00,99.075,99.1,99.065,99.085,855400003.0
2007-11-13 22:15:00,99.085,99.105,99.075,99.095,873800000.0
2007-11-13 22:16:00,99.095,99.15,99.095,99.135,2044600001.0
2007-11-13 22:17:00,99.135,99.135,99.1,99.105,1655599988.0
2007-11-13 22:18:00,99.105,99.125,99.075,99.115,1283900001.0
2007-11-13 22:19:00,99.115,99.175,99.115,99.175,2101699980.0
2007-11-13 22:20:00,99.41,99.43,99.41,99.42,2097599999.0
2007-11-13 22:21:00,99.41,99.44,99.41,99.42,2097599999.0
2007-11-13 22:22:00,99.43,99.44,99.41,99.42,2097599999.0
2007-11-13 22:23:00,99.43,99.47,99.4,99.42,2097599999.0
2007-11-13 22:24:00,99.44,99.48,99.43,99.46,2097599999.0
2007-11-13 22:25:00,99.48,99.48,99.46,99.47,2097599999.0
2007-11-13 22:26:00,99.45,99.48,99.45,99.45,2097599999.0
2007-11-13 22:27:00,99.175,99.2,99.155,99.195,2097599999.0
2007-11-13 22:28:00,99.47,99.49,99.46,99.47,1840800016.0
2007-11-13 22:29:00,99.48,99.49,99.48,99.49,1840800016.0
2007-11-13 22:30:00,99.5,99.54,99.5,99.52,1840800016.0
2007-11-13 22:31:00,99.17,99.205,99.155,99.165,1840800016.0
2007-11-13 22:32:00,99.55,99.59,99.54,99.56,2005199950.0
2007-11-13 22:33:00,99.57,99.57,99.54,99.55,2005199950.0
2007-11-13 22:34:00,99.54,99.55,99.52,99.53,2005199950.0
2007-11-13 22:35:00,99.54,99.54,99.47,99.47,2005199950.0
2007-11-13 22:36:00,99.15,99.155,99.135,99.145,2005199950.0
2007-11-13 22:37:00,99.145,99.165,99.145,99.165,516799997.0
2007-11-13 22:38:00,99.165,99.175,99.155,99.165,1179199992.0
2007-11-13 22:39:00,99.41,99.41,99.41,99.41,984600003.0
2007-11-13 22:40:00,99.42,99.43,99.4,99.42,984600003.0
2007-11-13 22:41:00,99.205,99.235,99.195,99.225,984600003.0
2007-11-13 22:42:00,99.225,99.245,99.215,99.245,1979200000.0
2007-11-13 22:43:00,99.245,99.245,99.225,99.225,1938400000.0
2007-11-13 22:44:00,99.35,99.36,99.32,99.32,1166500012.0
2007-11-13 22:45:00,99.265,99.285,99.225,99.225,1166500012.0
2007-11-13 22:46:00,99.225,99.255,99.225,99.245,655000000.0
2007-11-13 22:47:00,99.245,99.365,99.245,99.36,789600001.0
2007-11-13 22:48:00,99.365,99.415,99.365,99.415,1646299994.0
2007-11-13 22:49:00,99.4,99.41,99.39,99.41,1057200000.0
2007-11-13 22:50:00,99.395,99.415,99.375,99.385,1057200000.0
2007-11-13 22:51:00,99.42,99.45,99.42,99.45,863800000.0
2007-11-13 22:52:00,99.345,99.38,99.295,99.3,863800000.0
2007-11-13 22:53:00,99.3,99.31,99.275,99.31,916100000.0
2007-11-13 22:54:00,99.31,99.31,99.265,99.285,898300000.0
2007-11-13 22:55:00,99.285,99.305,99.265,99.305,1946099987.0
2007-11-13 22:56:00,99.305,99.365,99.295,99.365,2120700000.0
2007-11-13 22:57:00,99.365,99.375,99.345,99.365,1327099999.0
2007-11-13 22:58:00,99.31,99.34,99.31,99.34,1174300000.0
2007-11-13 22:59:00,99.345,99.43,99.345,99.425,1174300000.0
2007-11-13 23:00:00,99.425,99.5,99.425,99.485,2039100009.0
2007-11-13 23:01:00,99.475,99.52,99.475,99.495,1636399999.0
2007-11-13 23:02:00,99.24,99.27,99.17,99.19,1628000000.0
2007-11-13 23:03:00,99.17,99.25,99.15,99.23,1628000000.0
2007-11-13 23:04:00,99.22,99.24,99.18,99.24,1628000000.0
2007-11-13 23:05:00,99.21,99.25,99.21,99.24,1628000000.0
2007-11-13 23:06:00,99.425,99.44,99.425,99.43,1628000000.0
2007-11-13 23:07:00,99.23,99.23,99.21,99.21,1749600000.0
2007-11-13 23:08:00,99.24,99.24,99.23,99.23,1749600000.0
2007-11-13 23:09:00,99.425,99.435,99.425,99.425,1749600000.0
2007-11-13 23:10:00,99.21,99.37,99.21,99.36,1922300015.0
2007-11-13 23:11:00,99.35,99.35,99.26,99.32,1922300015.0
2007-11-13 23:12:00,99.3,99.39,99.3,99.37,1922300015.0
2007-11-13 23:13:00,99.38,99.45,99.38,99.45,1922300015.0
2007-11-13 23:14:00,99.44,99.46,99.44,99.46,1922300015.0
2007-11-13 23:15:00,99.47,99.5,99.46,99.47,1922300015.0
2007-11-13 23:16:00,99.48,99.49,99.46,99.46,1922300015.0
2007-11-13 23:17:00,99.47,99.47,99.44,99.45,1922300015.0
2007-11-13 23:18:00,99.44,99.52,99.44,99.52,1922300015.0
2007-11-13 23:19:00,99.48,99.49,99.47,99.47,1922300015.0
2007-11-13 23:20:00,99.46,99.46,99.43,99.45,1922300015.0
2007-11-13 23:21:00,99.46,99.5,99.46,99.46,1922300015.0
2007-11-13 23:22:00,99.47,99.48,99.46,99.48,1922300015.0
2007-11-13 23:23:00,99.46,99.46,99.44,99.46,1922300015.0
2007-11-13 23:24:00,99.47,99.5,99.45,99.49,1922300015.0
2007-11-13 23:25:00,99.47,99.49,99.47,99.49,1922300015.0
2007-11-13 23:26:00,99.5,99.52,99.49,99.51,1922300015.0
2007-11-13 23:27:00,99.46,99.505,99.455,99.485,1922300015.0
2007-11-13 23:28:00,99.485,99.495,99.48,99.485,1324000000.0
2007-11-13 23:29:00,99.54,99.54,99.51,99.51,1716499994.0
2007-11-13 23:30:00,99.515,99.555,99.505,99.545,1716499994.0
2007-11-13 23:31:00,99.535,99.565,99.53,99.54,1952200000.0
2007-11-13 23:32:00,99.54,99.605,99.535,99.575,1547599998.0
2007-11-13 23:33:00,99.575,99.585,99.535,99.565,2097800000.0
2007-11-13 23:34:00,99.47,99.53,99.47,99.53,1899200000.0
2007-11-13 23:35:00,99.52,99.54,99.51,99.53,1899200000.0
2007-11-13 23:36:00,99.52,99.52,99.51,99.52,1899200000.0
2007-11-13 23:37:00,99.51,99.53,99.5,99.52,1899200000.0
2007-11-13 23:38:00,99.53,99.62,99.48,99.62,1899200000.0
2007-11-13 23:39:00,99.64,99.69,99.64,99.67,1899200000.0
2007-11-13 23:40:00,99.66,99.69,99.64,99.67,1899200000.0
2007-11-13 23:41:00,99.68,99.69,99.64,99.66,1899200000.0
2007-11-13 23:42:00,99.67,99.7,99.66,99.69,1899200000.0
2007-11-13 23:43:00,99.375,99.375,99.375,99.375,1899200000.0
2007-11-13 23:44:00,99.375,99.375,99.335,99.335,2076500000.0
2007-11-13 23:45:00,99.69,99.71,99.69,99.7,1335200000.0
2007-11-13 23:46:00,99.72,99.74,99.71,99.74,1335200000.0
2007-11-13 23:47:00,99.73,99.73,99.69,99.71,1335200000.0
2007-11-13 23:48:00,99.385,99.395,99.375,99.39,1335200000.0
2007-11-13 23:49:00,99.75,99.82,99.75,99.79,2062800000.0
2007-11-13 23:50:00,99.78,99.8,99.78,99.8,2062800000.0
2007-11-13 23:51:00,99.79,99.85,99.78,99.82,2062800000.0
2007-11-13 23:52:00,99.455,99.475,99.445,99.47,2062800000.0
2007-11-13 23:53:00,99.84,99.87,99.82,99.87,1652800000.0
2007-11-13 23:54:00,99.86,99.86,99.84,99.86,1652800000.0
2007-11-13 23:55:00,99.85,99.88,99.82,99.85,1652800000.0
2007-11-13 23:56:00,99.86,99.86,99.79,99.81,1652800000.0
2007-11-13 23:57:00,99.385,99.395,99.305,99.335,1652800000.0
2007-11-13 23:58:00,99.335,99.335,99.315,99.325,1754500000.0
2007-11-13 23:59:00,99.335,99.335,99.285,99.285,1925699996.0
2007-11-14 00:00:00,99.77,99.77,99.7,99.71,1595200000.0
2007-11-14 00:01:00,99.7,99.7,99.66,99.68,1595200000.0
2007-11-14 00:02:00,99.69,99.73,99.69,99.7,1595200000.0
2007-11-14 00:03:00,99.69,99.7,99.69,99.69,1595200000.0
2007-11-14 00:04:00,99.68,99.69,99.67,99.68,1595200000.0
2007-11-14 00:05:00,99.69,99.71,99.67,99.68,1595200000.0
2007-11-14 00:06:00,99.69,99.71,99.68,99.71,1595200000.0
2007-11-14 00:07:00,99.72,99.75,99.7,99.75,1595200000.0
2007-11-14 00:08:00,99.74,99.77,99.73,99.77,1595200000.0
2007-11-14 00:09:00,99.79,99.81,99.77,99.78,1595200000.0
2007-11-14 00:10:00,99.77,99.77,99.74,99.76,1595200000.0
2007-11-14 00:11:00,99.25,99.31,99.25,99.3,1595200000.0
2007-11-14 00:12:00,99.78,99.8,99.76,99.8,1894100000.0
2007-11-14 00:13:00,99.81,99.81,99.81,99.81,1894100000.0
2007-11-14 00:14:00,99.82,99.82,99.8,99.81,1894100000.0
2007-11-14 00:15:00,99.8,99.8,99.78,99.8,1894100000.0
2007-11-14 00:16:00,99.79,99.79,99.78,99.78,1894100000.0
2007-11-14 00:17:00,99.79,99.79,99.74,99.76,1894100000.0
2007-11-14 00:18:00,99.78,99.79,99.77,99.79,1894100000.0
2007-11-14 00:20:00,99.77,99.79,99.74,99.74,1894100000.0
2007-11-14 00:21:00,99.76,99.76,99.69,99.69,1894100000.0
2007-11-14 00:22:00,99.68,99.68,99.57,99.61,1894100000.0
2007-11-14 00:23:00,99.63,99.65,99.62,99.63,1894100000.0
2007-11-14 00:24:00,99.64,99.64,99.62,99.63,1894100000.0
2007-11-14 00:25:00,99.62,99.63,99.61,99.62,1894100000.0
2007-11-14 00:26:00,99.63,99.63,99.62,99.63,1894100000.0
2007-11-14 00:27:00,99.64,99.64,99.61,99.63,1894100000.0
2007-11-14 00:28:00,99.52,99.545,99.505,99.545,1894100000.0
2007-11-14 00:29:00,99.545,99.545,99.505,99.505,1984000000.0
2007-11-14 00:30:00,99.67,99.67,99.62,99.66,2022499994.0
2007-11-14 00:31:00,99.65,99.67,99.64,99.66,2022499994.0
2007-11-14 00:32:00,99.67,99.68,99.64,99.67,2022499994.0
2007-11-14 00:33:00,99.68,99.76,99.68,99.7,2022499994.0
2007-11-14 00:34:00,99.69,99.76,99.68,99.76,2022499994.0
2007-11-14 00:35:00,99.75,99.77,99.73,99.77,2022499994.0
2007-11-14 00:36:00,99.75,99.79,99.75,99.77,2022499994.0
2007-11-14 00:37:00,99.505,99.535,99.5,99.51,2022499994.0
2007-11-14 00:38:00,99.51,99.64,99.5,99.64,1238699989.0
2007-11-14 00:39:00,99.64,99.695,99.64,99.66,1657600000.0
2007-11-14 00:40:00,99.79,99.81,99.76,99.81,1686899979.0
2007-11-14 00:41:00,99.68,99.69,99.635,99.68,1686899979.0
2007-11-14 00:42:00,99.68,99.71,99.67,99.68,1715999984.0
2007-11-14 00:43:00,99.85,99.98,99.85,99.98,1755500000.0
2007-11-14 00:44:00,99.7,99.73,99.7,99.71,1755500000.0
2007-11-14 00:45:00,99.71,99.72,99.71,99.71,1932000000.0
2007-11-14 00:46:00,99.71,99.75,99.71,99.75,1322400000.0
2007-11-14 00:47:00,99.75,99.75,99.675,99.72,2072899989.0
2007-11-14 00:48:00,99.72,99.75,99.705,99.75,1476399997.0
2007-11-14 00:49:00,100.2,100.24,100.19,100.21,1897600000.0
2007-11-14 00:50:00,99.8,99.81,99.785,99.81,1897600000.0
2007-11-14 00:51:00,99.81,99.85,99.8,99.85,994499995.0
2007-11-14 00:52:00,99.85,99.88,99.825,99.84,1514599999.0
2007-11-14 00:53:00,99.84,99.87,99.83,99.86,1000000000.0
2007-11-14 00:54:00,99.86,99.88,99.85,99.875,1678700000.0
2007-11-14 00:55:00,100.06,100.06,99.97,100.0,2048299998.0
2007-11-14 00:56:00,99.99,100.09,99.98,100.07,2048299998.0
2007-11-14 00:57:00,100.1,100.1,100.05,100.05,2048299998.0
2007-11-14 00:58:00,99.85,99.86,99.8,99.83,2048299998.0
2007-11-14 00:59:00,99.83,99.855,99.76,99.775,1771299995.0
2007-11-14 01:00:00,99.78,99.79,99.705,99.72,2139899994.0
2007-11-14 01:01:00,99.72,99.72,99.66,99.69,1367700000.0
2007-11-14 01:02:00,99.9,99.93,99.9,99.93,1993199999.0
2007-11-14 01:03:00,99.92,99.97,99.92,99.96,1993199999.0
2007-11-14 01:04:00,99.97,99.97,99.94,99.97,1993199999.0
2007-11-14 01:05:00,99.685,99.69,99.675,99.685,1993199999.0
2007-11-14 01:06:00,100.03,100.14,100.03,100.14,1024000000.0
2007-11-14 01:07:00,100.15,100.16,100.07,100.09,1024000000.0
2007-11-14 01:08:00,100.1,100.16,100.09,100.16,1024000000.0
2007-11-14 01:09:00,99.77,99.82,99.77,99.78,1024000000.0
2007-11-14 01:10:00,99.78,99.785,99.74,99.77,1984300008.0
2007-11-14 01:11:00,100.22,100.23,100.17,100.23,544000000.0
2007-11-14 01:12:00,99.8,99.8,99.77,99.8,544000000.0
2007-11-14 01:13:00,99.8,99.82,99.795,99.81,1298300000.0
2007-11-14 01:14:00,100.3,100.3,100.23,100.23,1620000000.0
2007-11-14 01:15:00,99.805,99.805,99.795,99.795,1620000000.0
2007-11-14 01:16:00,100.24,100.24,100.2,100.21,1615900003.0
2007-11-14 01:17:00,100.22,100.22,100.16,100.17,1615900003.0
2007-11-14 01:18:00,100.19,100.19,100.12,100.12,1615900003.0
2007-11-14 01:19:00,100.14,100.15,100.1,100.11,1615900003.0
2007-11-14 01:20:00,100.12,100.12,100.09,100.1,1615900003.0
2007-11-14 01:21:00,100.11,100.15,100.11,100.15,1615900003.0
2007-11-14 01:22:00,100.14,100.17,100.12,100.17,1615900003.0
2007-11-14 01:23:00,99.62,99.66,99.615,99.64,1615900003.0
2007-11-14 01:24:00,99.64,99.65,99.62,99.63,539300000.0
2007-11-14 01:25:00,99.63,99.63,99.61,99.62,784050000.0
2007-11-14 01:26:00,99.62,99.64,99.62,99.635,877899993.0
2007-11-14 01:27:00,100.18,100.19,100.17,100.19,2120599999.0
2007-11-14 01:28:00,100.21,100.21,100.17,100.17,2120599999.0
2007-11-14 01:29:00,99.66,99.69,99.645,99.68,2120599999.0
2007-11-14 01:30:00,99.68,99.68,99.615,99.67,1756100000.0
2007-11-14 01:31:00,99.67,99.68,99.65,99.68,1880399973.0
2007-11-14 01:32:00,99.68,99.69,99.65,99.68,1640900000.0
2007-11-14 01:33:00,99.68,99.76,99.675,99.69,2051700003.0
2007-11-14 01:34:00,99.7,99.755,99.68,99.755,2035999999.0
2007-11-14 01:35:00,99.755,99.775,99.74,99.76,1835200000.0
2007-11-14 01:36:00,100.13,100.13,100.11,100.12,1839199979.0
2007-11-14 01:37:00,100.13,100.14,100.12,100.13,1839199979.0
2007-11-14 01:38:00,100.14,100.2,100.14,100.18,1839199979.0
2007-11-14 01:39:00,100.19,100.21,100.19,100.21,1839199979.0
2007-11-14 01:40:00,100.2,100.22,100.2,100.21,1839199979.0
2007-11-14 01:41:00,100.18,100.19,100.16,100.18,1839199979.0
2007-11-14 01:42:00,100.17,100.17,100.14,100.15,1839199979.0
2007-11-14 01:43:00,100.17,100.17,100.14,100.16,1839199979.0
2007-11-14 01:44:00,100.15,100.15,100.14,100.15,1839199979.0
2007-11-14 01:45:00,100.17,100.19,100.15,100.19,1839199979.0
2007-11-14 01:46:00,100.2,100.23,100.19,100.23,1839199979.0
2007-11-14 01:47:00,100.24,100.24,100.24,100.24,1839199979.0
2007-11-14 01:48:00,100.23,100.24,100.22,100.22,1839199979.0
2007-11-14 01:49:00,100.21,100.21,100.2,100.2,1839199979.0
2007-11-14 01:50:00,100.19,100.2,100.19,100.2,1839199979.0
2007-11-14 01:51:00,100.21,100.22,100.2,100.22,1839199979.0
2007-11-14 01:52:00,100.23,100.28,100.23,100.28,1839199979.0
2007-11-14 01:53:00,100.29,100.3,100.27,100.27,1839199979.0
2007-11-14 01:54:00,100.28,100.28,100.26,100.27,1839199979.0
2007-11-14 01:55:00,100.28,100.28,100.25,100.27,1839199979.0
2007-11-14 01:56:00,100.0,100.085,99.985,100.085,1839199979.0
2007-11-14 01:57:00,100.26,100.27,100.25,100.25,1061299989.0
2007-11-14 01:58:00,100.26,100.26,100.24,100.24,1061299989.0
2007-11-14 01:59:00,100.065,100.075,99.965,99.975,1061299989.0
2007-11-14 02:00:00,99.975,99.985,99.905,99.935,897000000.0
2007-11-14 02:01:00,99.935,99.935,99.825,99.91,1103600000.0
2007-11-14 02:02:00,99.91,99.94,99.9,99.93,931700000.0
2007-11-14 02:03:00,99.93,99.99,99.925,99.97,858500000.0
2007-11-14 02:04:00,99.97,99.98,99.94,99.975,965200000.0
2007-11-14 02:05:00,99.98,100.03,99.965,100.03,875500000.0
2007-11-14 02:06:00,100.07,100.08,100.07,100.07,1471200000.0
2007-11-14 02:07:00,100.05,100.07,100.01,100.03,1471200000.0
2007-11-14 02:08:00,100.04,100.07,100.04,100.07,1471200000.0
2007-11-14 02:09:00,100.16,100.235,100.16,100.23,1471200000.0
2007-11-14 02:10:00,100.23,100.235,100.195,100.215,1847399988.0
2007-11-14 02:11:00,100.215,100.24,100.18,100.24,1808000000.0
2007-11-14 02:12:00,100.24,100.24,100.17,100.195,1775100000.0
2007-11-14 02:13:00,100.11,100.11,100.07,100.07,1695200000.0
2007-11-14 02:14:00,100.11,100.11,99.97,99.97,1695200000.0
2007-11-14 02:15:00,100.01,100.07,99.98,100.01,1695200000.0
2007-11-14 02:16:00,100.23,100.235,100.2,100.215,1695200000.0
2007-11-14 02:17:00,100.215,100.215,100.16,100.17,1519200000.0
2007-11-14 02:18:00,100.17,100.175,100.12,100.13,2137500002.0
2007-11-14 02:19:00,100.13,100.155,100.1,100.115,2006799990.0
2007-11-14 02:20:00,100.02,100.07,100.02,100.07,1800500000.0
2007-11-14 02:21:00,100.115,100.16,100.105,100.155,1800500000.0
2007-11-14 02:22:00,100.09,100.11,100.09,100.1,1518799998.0
2007-11-14 02:23:00,100.09,100.1,100.07,100.07,1518799998.0
2007-11-14 02:24:00,100.06,100.07,100.06,100.07,1518799998.0
2007-11-14 02:25:00,100.04,100.06,100.04,100.06,1518799998.0
2007-11-14 02:26:00,100.05,100.06,100.05,100.05,1518799998.0
2007-11-14 02:27:00,100.04,100.06,100.01,100.01,1518799998.0
2007-11-14 02:28:00,100.0,100.0,99.99,99.99,1518799998.0
2007-11-14 02:29:00,99.98,99.99,99.96,99.97,1518799998.0
2007-11-14 02:30:00,99.96,99.98,99.96,99.96,1518799998.0
2007-11-14 02:31:00,99.95,99.99,99.95,99.97,1518799998.0
2007-11-14 02:32:00,99.96,99.96,99.93,99.94,1518799998.0
2007-11-14 02:33:00,99.93,99.93,99.91,99.91,1518799998.0
2007-11-14 02:34:00,99.92,99.92,99.87,99.87,1518799998.0
2007-11-14 02:35:00,99.88,99.9,99.86,99.89,1518799998.0
2007-11-14 02:36:00,99.9,99.9,99.86,99.87,1518799998.0
2007-11-14 02:37:00,99.86,99.89,99.85,99.85,1518799998.0
2007-11-14 02:38:00,99.87,99.9,99.87,99.9,1518799998.0
2007-11-14 02:39:00,99.91,99.95,99.91,99.93,1518799998.0
2007-11-14 02:40:00,99.94,99.96,99.94,99.96,1518799998.0
2007-11-14 02:41:00,99.95,99.99,99.93,99.93,1518799998.0
2007-11-14 02:42:00,99.92,99.93,99.88,99.88,1518799998.0
2007-11-14 02:43:00,99.9,99.9,99.86,99.87,1518799998.0
2007-11-14 02:44:00,99.88,99.91,99.86,99.88,1518799998.0
2007-11-14 02:45:00,99.89,99.9,99.87,99.89,1518799998.0
2007-11-14 02:46:00,99.9,99.93,99.9,99.93,1518799998.0
2007-11-14 02:47:00,99.92,99.94,99.9,99.92,1518799998.0
2007-11-14 02:48:00,99.93,99.97,99.9,99.92,1518799998.0
2007-11-14 02:49:00,99.93,99.95,99.93,99.94,1518799998.0
2007-11-14 02:50:00,99.93,99.96,99.89,99.91,1518799998.0
2007-11-14 02:51:00,99.93,99.95,99.93,99.95,1518799998.0
2007-11-14 02:52:00,99.96,99.96,99.85,99.86,1518799998.0
2007-11-14 02:53:00,99.88,99.91,99.87,99.91,1518799998.0
2007-11-14 02:54:00,99.9,99.93,99.89,99.91,1518799998.0
2007-11-14 02:55:00,99.9,99.93,99.9,99.92,1518799998.0
2007-11-14 02:56:00,100.29,100.3,100.275,100.29,1518799998.0
2007-11-14 02:57:00,99.91,99.91,99.89,99.9,1314400000.0
2007-11-14 02:58:00,99.91,99.93,99.9,99.93,1314400000.0
2007-11-14 02:59:00,99.96,99.98,99.94,99.95,1314400000.0
2007-11-14 03:00:00,99.96,100.02,99.96,100.02,1314400000.0
2007-11-14 03:01:00,100.01,100.02,99.98,100.01,1314400000.0
2007-11-14 03:02:00,100.0,100.0,99.96,99.98,1314400000.0
2007-11-14 03:03:00,99.97,99.99,99.96,99.98,1314400000.0
2007-11-14 03:04:00,100.15,100.17,100.12,100.12,1314400000.0
2007-11-14 03:05:00,100.12,100.12,100.1,100.105,983200000.0
2007-11-14 03:06:00,100.105,100.11,100.07,100.085,1527500000.0
2007-11-14 03:07:00,99.97,99.97,99.94,99.94,1802299997.0
2007-11-14 03:08:00,100.04,100.08,100.04,100.08,1802299997.0
2007-11-14 03:09:00,100.08,100.105,100.07,100.105,1586399992.0
2007-11-14 03:10:00,100.105,100.155,100.105,100.15,1831800000.0
2007-11-14 03:11:00,100.145,100.155,100.13,100.14,1681400000.0
2007-11-14 03:12:00,100.14,100.145,100.115,100.135,1746000000.0
2007-11-14 03:13:00,99.93,99.96,99.9,99.96,1835799996.0
2007-11-14 03:14:00,100.085,100.11,99.97,99.97,1835799996.0
2007-11-14 03:15:00,100.01,100.07,99.975,100.005,1801999999.0
2007-11-14 03:16:00,99.9,99.93,99.9,99.92,1687200000.0
2007-11-14 03:17:00,99.99,99.99,99.96,99.96,1687200000.0
2007-11-14 03:18:00,99.96,99.96,99.92,99.95,1569400005.0
2007-11-14 03:19:00,99.92,99.93,99.89,99.89,1291499999.0
2007-11-14 03:20:00,100.03,100.07,100.02,100.065,1291499999.0
2007-11-14 03:21:00,99.85,99.88,99.82,99.88,2050700000.0
2007-11-14 03:22:00,100.09,100.11,100.09,100.09,2050700000.0
2007-11-14 03:23:00,99.9,99.93,99.9,99.93,1935300000.0
2007-11-14 03:24:00,99.92,100.0,99.91,100.0,1935300000.0
2007-11-14 03:25:00,100.08,100.08,100.05,100.05,1935300000.0
2007-11-14 03:26:00,100.03,100.04,100.0,100.02,1104400000.0
2007-11-14 03:27:00,100.06,100.06,100.01,100.01,1104400000.0
2007-11-14 03:28:00,100.01,100.01,99.975,99.995,1064400011.0
2007-11-14 03:29:00,99.99,100.0,99.96,99.98,1484000000.0
2007-11-14 03:30:00,100.04,100.05,100.03,100.04,1878000001.0
2007-11-14 03:31:00,100.05,100.06,100.03,100.06,1878000001.0
2007-11-14 03:32:00,100.05,100.07,100.04,100.06,1878000001.0
2007-11-14 03:33:00,99.93,99.935,99.905,99.91,1878000001.0
2007-11-14 03:34:00,99.91,99.92,99.86,99.88,1993100003.0
2007-11-14 03:35:00,100.09,100.12,100.07,100.11,1878399990.0
2007-11-14 03:36:00,99.885,99.9,99.865,99.875,1878399990.0
2007-11-14 03:37:00,100.07,100.1,100.07,100.1,1783200000.0
2007-11-14 03:38:00,100.09,100.1,100.08,100.1,1783200000.0
2007-11-14 03:39:00,99.9,99.94,99.9,99.93,1783200000.0
2007-11-14 03:40:00,100.12,100.12,100.09,100.11,1612100000.0
2007-11-14 03:41:00,100.1,100.11,100.07,100.07,1612100000.0
2007-11-14 03:42:00,100.09,100.1,100.07,100.07,1612100000.0
2007-11-14 03:43:00,100.09,100.12,100.09,100.12,1612100000.0
2007-11-14 03:44:00,100.11,100.12,100.09,100.09,1612100000.0
2007-11-14 03:45:00,99.895,99.905,99.88,99.895,1612100000.0
2007-11-14 03:46:00,100.09,100.11,100.09,100.11,2028499986.0
2007-11-14 03:47:00,100.1,100.14,100.1,100.13,2028499986.0
2007-11-14 03:48:00,100.12,100.13,100.12,100.12,2028499986.0
2007-11-14 03:49:00,100.13,100.13,100.12,100.13,2028499986.0
2007-11-14 03:50:00,100.15,100.15,100.15,100.15,2028499986.0
2007-11-14 03:51:00,100.14,100.14,100.13,100.14,2028499986.0
2007-11-14 03:52:00,99.96,99.97,99.86,99.88,2028499986.0
2007-11-14 03:53:00,99.88,99.915,99.87,99.915,1981300001.0
2007-11-14 03:54:00,100.15,100.15,100.14,100.14,1532500000.0
2007-11-14 03:55:00,100.15,100.16,100.15,100.16,1532500000.0
2007-11-14 03:56:00,99.925,99.925,99.91,99.91,1532500000.0
2007-11-14 03:57:00,99.91,99.93,99.895,99.92,722900000.0
2007-11-14 03:58:00,100.17,100.18,100.16,100.17,1219799995.0
2007-11-14 03:59:00,99.94,99.98,99.94,99.96,1219799995.0
2007-11-14 04:00:00,99.96,100.045,99.96,100.04,1132800000.0
2007-11-14 04:01:00,100.04,100.04,99.995,100.01,732200003.0
2007-11-14 04:02:00,100.13,100.13,100.1,100.11,590400000.0
2007-11-14 04:03:00,100.1,100.1,100.09,100.09,590400000.0
2007-11-14 04:04:00,100.1,100.12,100.09,100.11,590400000.0
2007-11-14 04:05:00,100.12,100.15,100.11,100.15,590400000.0
2007-11-14 04:06:00,100.16,100.17,100.15,100.16,590400000.0
2007-11-14 04:07:00,100.15,100.17,100.15,100.15,590400000.0
2007-11-14 04:08:00,100.14,100.15,100.13,100.13,590400000.0
2007-11-14 04:09:00,100.12,100.12,100.11,100.12,590400000.0
2007-11-14 04:10:00,99.99,99.99,99.97,99.99,590400000.0
2007-11-14 04:11:00,99.99,99.99,99.935,99.96,1875300030.0
2007-11-14 04:12:00,100.13,100.15,100.13,100.13,2036000000.0
2007-11-14 04:13:00,100.14,100.15,100.14,100.15,2036000000.0
2007-11-14 04:14:00,100.14,100.16,100.14,100.15,2036000000.0
2007-11-14 04:15:00,99.94,99.95,99.89,99.9,2036000000.0
2007-11-14 04:16:00,100.15,100.15,100.12,100.13,2006100007.0
2007-11-14 04:17:00,100.14,100.14,100.13,100.13,2006100007.0
2007-11-14 04:18:00,100.14,100.15,100.14,100.15,2006100007.0
2007-11-14 04:19:00,100.16,100.18,100.15,100.17,2006100007.0
2007-11-14 04:20:00,99.9,99.91,99.83,99.855,2006100007.0
2007-11-14 04:21:00,99.855,99.89,99.845,99.89,1329799987.0
2007-11-14 04:22:00,99.89,99.91,99.88,99.9,589600000.0
2007-11-14 04:23:00,99.9,99.94,99.895,99.93,1435200000.0
2007-11-14 04:24:00,99.94,100.02,99.92,100.01,1457900000.0
2007-11-14 04:25:00,100.02,100.09,100.0,100.04,1299100001.0
2007-11-14 04:26:00,100.03,100.05,100.02,100.05,1097500000.0
2007-11-14 04:27:00,100.05,100.05,100.03,100.04,1150000000.0
2007-11-14 04:28:00,100.04,100.05,100.025,100.025,1552100000.0
2007-11-14 04:29:00,100.03,100.05,100.025,100.05,1689099999.0
2007-11-14 04:30:00,100.05,100.06,100.04,100.06,997899999.0
2007-11-14 04:31:00,100.055,100.07,100.045,100.065,1044300000.0
2007-11-14 04:32:00,100.065,100.09,100.06,100.07,668000000.0
2007-11-14 04:33:00,100.07,100.11,100.07,100.11,602400000.0
2007-11-14 04:34:00,100.11,100.11,100.09,100.1,371200000.0
2007-11-14 04:35:00,100.1,100.14,100.1,100.11,866400000.0
2007-11-14 04:36:00,100.11,100.13,100.095,100.105,1127200000.0
2007-11-14 04:37:00,100.105,100.11,100.09,100.105,904800000.0
2007-11-14 04:38:00,100.105,100.11,100.085,100.1,1915300000.0
2007-11-14 04:39:00,100.1,100.145,100.095,100.125,1567200000.0
2007-11-14 04:40:00,100.125,100.135,100.095,100.11,1808000001.0
2007-11-14 04:41:00,100.11,100.11,100.065,100.085,1425600003.0
2007-11-14 04:42:00,100.085,100.1,100.07,100.08,1927999999.0
2007-11-14 04:43:00,100.32,100.34,100.31,100.31,1291200000.0
2007-11-14 04:44:00,100.32,100.33,100.32,100.32,1291200000.0
2007-11-14 04:45:00,100.09,100.105,100.07,100.1,1291200000.0
2007-11-14 04:46:00,100.1,100.12,100.09,100.12,2075000001.0
2007-11-14 04:47:00,100.12,100.145,100.12,100.14,1323200000.0
2007-11-14 04:48:00,100.14,100.14,100.13,100.13,980000000.0
2007-11-14 04:49:00,100.13,100.14,100.13,100.14,933600000.0
2007-11-14 04:50:00,100.14,100.14,100.12,100.135,652700000.0
2007-11-14 04:51:00,100.135,100.15,100.135,100.15,440800000.0
2007-11-14 04:52:00,100.15,100.15,100.14,100.145,1512900000.0
2007-11-14 04:53:00,100.145,100.16,100.14,100.15,823200000.0
2007-11-14 04:54:00,100.15,100.16,100.15,100.15,1268000000.0
2007-11-14 04:55:00,100.34,100.34,100.31,100.31,1674400000.0
2007-11-14 04:56:00,100.3,100.3,100.29,100.29,1674400000.0
2007-11-14 04:57:00,100.3,100.3,100.29,100.29,1674400000.0
2007-11-14 04:58:00,100.165,100.185,100.165,100.165,1674400000.0
2007-11-14 04:59:00,100.165,100.175,100.155,100.155,2109600000.0
2007-11-14 05:00:00,100.28,100.29,100.26,100.28,1700400000.0
2007-11-14 05:01:00,100.165,100.175,100.15,100.15,1700400000.0
2007-11-14 05:02:00,100.28,100.28,100.23,100.24,1303200000.0
2007-11-14 05:03:00,100.23,100.24,100.22,100.23,1303200000.0
2007-11-14 05:04:00,100.105,100.125,100.095,100.12,1303200000.0
2007-11-14 05:05:00,100.25,100.25,100.24,100.24,1800000000.0
2007-11-14 05:06:00,100.25,100.27,100.25,100.27,1800000000.0
2007-11-14 05:07:00,100.28,100.29,100.27,100.27,1800000000.0
2007-11-14 05:08:00,100.29,100.3,100.27,100.3,1800000000.0
2007-11-14 05:09:00,100.32,100.32,100.32,100.32,1800000000.0
2007-11-14 05:10:00,100.31,100.32,100.31,100.31,1800000000.0
2007-11-14 05:11:00,100.11,100.15,100.11,100.15,1800000000.0
2007-11-14 05:12:00,100.15,100.155,100.135,100.15,1056000000.0
2007-11-14 05:13:00,100.15,100.17,100.14,100.15,1819900000.0
2007-11-14 05:14:00,100.15,100.18,100.15,100.15,1814400000.0
2007-11-14 05:15:00,100.15,100.17,100.15,100.155,1436900000.0
2007-11-14 05:16:00,100.16,100.16,100.14,100.15,798400000.0
2007-11-14 05:17:00,100.15,100.16,100.135,100.15,635300000.0
2007-11-14 05:18:00,100.15,100.17,100.14,100.17,610100001.0
2007-11-14 05:19:00,100.2,100.2,100.1,100.12,1540200000.0
2007-11-14 05:20:00,100.185,100.19,100.16,100.16,1540200000.0
2007-11-14 05:21:00,100.16,100.17,100.15,100.15,2012000001.0
2007-11-14 05:22:00,100.15,100.16,100.135,100.16,1207199990.0
2007-11-14 05:23:00,100.13,100.13,100.1,100.1,1210799997.0
2007-11-14 05:24:00,100.165,100.18,100.165,100.18,1210799997.0
2007-11-14 05:25:00,100.18,100.2,100.17,100.2,2038400000.0
2007-11-14 05:26:00,100.12,100.14,100.12,100.13,1787499999.0
2007-11-14 05:27:00,100.14,100.15,100.13,100.15,1787499999.0
2007-11-14 05:28:00,100.14,100.15,100.1,100.12,1787499999.0
2007-11-14 05:29:00,100.14,100.14,100.11,100.13,1787499999.0
2007-11-14 05:30:00,100.27,100.29,100.26,100.27,1787499999.0
2007-11-14 05:31:00,100.27,100.33,100.27,100.325,2086699986.0
2007-11-14 05:32:00,100.325,100.36,100.325,100.35,1264899988.0
2007-11-14 05:33:00,100.35,100.35,100.31,100.32,1193600000.0
2007-11-14 05:34:00,100.32,100.32,100.29,100.315,1435200001.0
2007-11-14 05:36:00,100.305,100.335,100.305,100.335,1775800000.0
2007-11-14 05:37:00,100.18,100.18,100.16,100.16,1601600000.0
2007-11-14 05:38:00,100.315,100.33,100.315,100.32,1601600000.0
2007-11-14 05:39:00,100.32,100.33,100.31,100.315,492800000.0
2007-11-14 05:40:00,100.315,100.335,100.31,100.325,1514000000.0
2007-11-14 05:41:00,100.33,100.33,100.315,100.33,1895400000.0
2007-11-14 05:42:00,100.33,100.34,100.32,100.32,1147200000.0
2007-11-14 05:43:00,100.32,100.34,100.32,100.33,1497800000.0
2007-11-14 05:44:00,100.33,100.34,100.33,100.34,400800000.0
2007-11-14 05:45:00,100.34,100.34,100.33,100.34,300000000.0
2007-11-14 05:46:00,100.34,100.34,100.325,100.33,452800000.0
2007-11-14 05:47:00,100.33,100.35,100.33,100.34,1223200000.0
2007-11-14 05:48:00,100.34,100.36,100.325,100.35,753400000.0
2007-11-14 05:49:00,100.35,100.36,100.34,100.36,989300000.0
2007-11-14 05:50:00,100.36,100.36,100.335,100.34,948800000.0
2007-11-14 05:51:00,100.34,100.35,100.335,100.34,448800000.0
2007-11-14 05:52:00,100.29,100.31,100.28,100.29,1549899998.0
2007-11-14 05:53:00,100.27,100.27,100.27,100.27,1549899998.0
2007-11-14 05:54:00,100.35,100.35,100.33,100.335,1549899998.0
2007-11-14 05:55:00,100.25,100.26,100.24,100.24,1644000000.0
2007-11-14 05:56:00,100.315,100.335,100.295,100.295,1644000000.0
2007-11-14 05:57:00,100.295,100.305,100.285,100.29,2076200000.0
2007-11-14 05:58:00,100.29,100.295,100.285,100.29,1076800000.0
2007-11-14 05:59:00,100.29,100.295,100.29,100.295,1387200000.0
2007-11-14 06:00:00,100.17,100.19,100.16,100.16,1777000000.0
2007-11-14 06:01:00,100.3,100.31,100.255,100.26,1777000000.0
2007-11-14 06:02:00,100.26,100.29,100.25,100.25,866400000.0
2007-11-14 06:03:00,100.25,100.26,100.24,100.26,1180100000.0
2007-11-14 06:04:00,100.26,100.27,100.235,100.26,980500005.0
2007-11-14 06:05:00,100.18,100.18,100.16,100.17,1779200000.0
2007-11-14 06:06:00,100.18,100.18,100.17,100.17,1779200000.0
2007-11-14 06:07:00,100.28,100.3,100.28,100.29,1779200000.0
2007-11-14 06:08:00,100.18,100.21,100.17,100.21,1964800000.0
2007-11-14 06:09:00,100.2,100.25,100.2,100.23,1964800000.0
2007-11-14 06:10:00,100.25,100.25,100.2,100.21,1964800000.0
2007-11-14 06:11:00,100.315,100.325,100.3,100.32,1964800000.0
2007-11-14 06:12:00,100.17,100.19,100.17,100.19,1821500018.0
2007-11-14 06:13:00,100.31,100.315,100.29,100.3,1821500018.0
2007-11-14 06:14:00,100.18,100.18,100.17,100.17,1957299999.0
2007-11-14 06:15:00,100.26,100.275,100.235,100.24,1957299999.0
2007-11-14 06:16:00,100.18,100.18,100.14,100.17,1455099997.0
2007-11-14 06:17:00,100.16,100.17,100.16,100.16,1455099997.0
2007-11-14 06:18:00,100.25,100.25,100.185,100.205,1455099997.0
2007-11-14 06:19:00,100.21,100.21,100.115,100.135,1670700002.0
2007-11-14 06:20:00,100.135,100.16,100.11,100.15,1552500000.0
2007-11-14 06:21:00,100.11,100.11,100.06,100.1,1051800000.0
2007-11-14 06:22:00,100.09,100.12,100.07,100.12,1051800000.0
2007-11-14 06:23:00,100.13,100.13,100.11,100.12,1051800000.0
2007-11-14 06:24:00,100.115,100.14,100.11,100.125,1051800000.0
2007-11-14 06:25:00,100.12,100.12,100.12,100.12,1423200000.0
2007-11-14 06:26:00,100.15,100.16,100.135,100.15,1423200000.0
2007-11-14 06:27:00,100.15,100.165,100.145,100.16,1205600000.0
2007-11-14 06:28:00,100.16,100.165,100.115,100.135,2060500008.0
2007-11-14 06:29:00,100.135,100.155,100.115,100.155,2023900000.0
2007-11-14 06:30:00,100.155,100.155,100.135,100.15,1500000000.0
2007-11-14 06:31:00,100.15,100.175,100.14,100.155,1834400000.0
2007-11-14 06:32:00,100.155,100.165,100.15,100.16,1860499986.0
2007-11-14 06:33:00,100.16,100.175,100.145,100.145,1634100000.0
2007-11-14 06:34:00,100.145,100.16,100.135,100.135,2117600000.0
2007-11-14 06:35:00,100.135,100.155,100.135,100.155,2008000000.0
2007-11-14 06:36:00,100.155,100.165,100.15,100.165,1192800000.0
2007-11-14 06:37:00,100.165,100.175,100.165,100.175,1109600000.0
2007-11-14 06:38:00,100.175,100.195,100.175,100.185,1344000000.0
2007-11-14 06:39:00,100.185,100.185,100.17,100.18,2087600000.0
2007-11-14 06:40:00,100.18,100.18,100.17,100.17,421600000.0
2007-11-14 06:41:00,100.17,100.19,100.17,100.18,1981600000.0
2007-11-14 06:42:00,100.16,100.175,100.155,100.165,1981600000.0
2007-11-14 06:43:00,100.2,100.23,100.2,100.23,1811200000.0
2007-11-14 06:44:00,100.22,100.23,100.18,100.2,1811200000.0
2007-11-14 06:45:00,100.19,100.22,100.18,100.2,1811200000.0
2007-11-14 06:46:00,100.215,100.235,100.21,100.21,1811200000.0
2007-11-14 06:47:00,100.22,100.23,100.2,100.23,1733800000.0
2007-11-14 06:48:00,100.24,100.3,100.23,100.3,1733800000.0
2007-11-14 06:49:00,100.24,100.25,100.23,100.235,1733800000.0
2007-11-14 06:50:00,100.235,100.285,100.235,100.285,2141300006.0
2007-11-14 06:51:00,100.285,100.295,100.285,100.29,1158400000.0
2007-11-14 06:52:00,100.29,100.3,100.28,100.29,1830900000.0
2007-11-14 06:53:00,100.3,100.3,100.28,100.28,1830900000.0
2007-11-14 06:54:00,100.28,100.28,100.26,100.26,1898400000.0
2007-11-14 06:55:00,100.29,100.32,100.29,100.32,2055099985.0
2007-11-14 06:56:00,100.25,100.255,100.205,100.205,2055099985.0
2007-11-14 06:57:00,100.21,100.24,100.195,100.23,1926599997.0
2007-11-14 06:58:00,100.23,100.24,100.22,100.225,1499200000.0
2007-11-14 06:59:00,100.225,100.23,100.185,100.195,2018200008.0
2007-11-14 07:00:00,100.195,100.195,100.175,100.19,960800000.0
2007-11-14 07:01:00,100.19,100.19,100.155,100.17,1139700000.0
2007-11-14 07:02:00,100.17,100.175,100.11,100.13,2051699999.0
2007-11-14 07:03:00,100.36,100.38,100.35,100.38,1807900000.0
2007-11-14 07:04:00,100.39,100.41,100.38,100.41,1807900000.0
2007-11-14 07:05:00,100.17,100.195,100.17,100.18,1807900000.0
2007-11-14 07:06:00,100.47,100.47,100.44,100.47,1824799999.0
2007-11-14 07:07:00,100.48,100.54,100.48,100.54,1824799999.0
2007-11-14 07:08:00,100.195,100.225,100.185,100.215,1824799999.0
2007-11-14 07:09:00,100.215,100.24,100.215,100.24,2076699993.0
2007-11-14 07:10:00,100.24,100.25,100.22,100.225,1771200000.0
2007-11-14 07:11:00,100.5,100.5,100.46,100.46,2118800000.0
2007-11-14 07:12:00,100.45,100.5,100.44,100.5,2118800000.0
2007-11-14 07:13:00,100.49,100.52,100.48,100.52,2118800000.0
2007-11-14 07:14:00,100.21,100.21,100.17,100.175,2118800000.0
2007-11-14 07:15:00,100.59,100.6,100.57,100.59,1608600001.0
2007-11-14 07:16:00,100.6,100.63,100.59,100.63,1608600001.0
2007-11-14 07:17:00,100.64,100.65,100.61,100.63,1608600001.0
2007-11-14 07:18:00,100.64,100.66,100.63,100.64,1608600001.0
2007-11-14 07:19:00,100.63,100.64,100.57,100.57,1608600001.0
2007-11-14 07:20:00,100.6,100.63,100.57,100.61,1608600001.0
2007-11-14 07:21:00,100.6,100.63,100.59,100.61,1608600001.0
2007-11-14 07:22:00,100.62,100.67,100.62,100.66,1608600001.0
2007-11-14 07:23:00,100.12,100.16,100.12,100.135,1608600001.0
2007-11-14 07:24:00,100.14,100.15,100.12,100.15,814100000.0
2007-11-14 07:25:00,100.15,100.15,100.135,100.14,555200000.0
2007-11-14 07:26:00,100.14,100.15,100.13,100.15,1419500000.0
2007-11-14 07:27:00,100.15,100.15,100.135,100.15,1384100000.0
2007-11-14 07:28:00,100.15,100.16,100.14,100.15,1082300000.0
2007-11-14 07:29:00,100.15,100.17,100.13,100.155,1394400000.0
2007-11-14 07:30:00,100.155,100.19,100.155,100.19,1273900000.0
2007-11-14 07:31:00,100.19,100.21,100.18,100.18,1010200000.0
2007-11-14 07:32:00,100.18,100.185,100.12,100.14,1143300000.0
2007-11-14 07:33:00,100.14,100.14,100.11,100.13,1530099988.0
2007-11-14 07:34:00,100.13,100.14,100.11,100.115,1860400015.0
2007-11-14 07:35:00,100.125,100.15,100.125,100.14,1583500000.0
2007-11-14 07:36:00,100.14,100.18,100.13,100.18,1347800002.0
2007-11-14 07:37:00,100.77,100.78,100.75,100.76,926100000.0
2007-11-14 07:38:00,100.75,100.76,100.69,100.69,926100000.0
2007-11-14 07:39:00,100.19,100.22,100.19,100.21,926100000.0
2007-11-14 07:40:00,100.21,100.21,100.175,100.19,1168600005.0
2007-11-14 07:41:00,100.74,100.76,100.74,100.76,1188200000.0
2007-11-14 07:42:00,100.195,100.205,100.195,100.195,1188200000.0
2007-11-14 07:43:00,100.195,100.245,100.19,100.245,2134799964.0
2007-11-14 07:44:00,100.245,100.245,100.205,100.215,1916400000.0
2007-11-14 07:45:00,100.215,100.235,100.195,100.215,1587600000.0
2007-11-14 07:46:00,100.215,100.255,100.205,100.24,2078400000.0
2007-11-14 07:47:00,100.24,100.255,100.23,100.255,1852799999.0
2007-11-14 07:48:00,100.255,100.315,100.245,100.315,1390400000.0
2007-11-14 07:49:00,100.31,100.315,100.255,100.31,1493800006.0
2007-11-14 07:50:00,100.7,100.7,100.61,100.61,1179200000.0
2007-11-14 07:51:00,100.3,100.325,100.28,100.315,1179200000.0
2007-11-14 07:52:00,100.315,100.315,100.29,100.3,1738400000.0
2007-11-14 07:53:00,100.3,100.315,100.27,100.27,2036399995.0
2007-11-14 07:54:00,100.27,100.31,100.265,100.3,1872800000.0
2007-11-14 07:55:00,100.3,100.34,100.3,100.33,1846400000.0
2007-11-14 07:56:00,100.33,100.39,100.33,100.38,1235200000.0
2007-11-14 07:57:00,100.38,100.42,100.37,100.38,1511199999.0
2007-11-14 07:58:00,100.38,100.41,100.37,100.38,1934000000.0
2007-11-14 07:59:00,100.38,100.41,100.38,100.385,1943300000.0
2007-11-14 08:00:00,100.38,100.41,100.365,100.395,1806999998.0
2007-11-14 08:01:00,100.4,100.41,100.38,100.38,1216800000.0
2007-11-14 08:02:00,100.38,100.38,100.37,100.38,1652800000.0
2007-11-14 08:03:00,100.38,100.4,100.37,100.4,2143899999.0
2007-11-14 08:04:00,100.4,100.42,100.39,100.415,2082900000.0
2007-11-14 08:05:00,100.42,100.48,100.415,100.48,1033999999.0
2007-11-14 08:06:00,100.48,100.5,100.47,100.5,1356900000.0
2007-11-14 08:07:00,100.5,100.555,100.5,100.555,1535900001.0
2007-11-14 08:08:00,100.555,100.56,100.52,100.52,2102400000.0
2007-11-14 08:09:00,100.76,100.76,100.71,100.73,1583300000.0
2007-11-14 08:10:00,100.74,100.74,100.69,100.69,1583300000.0
2007-11-14 08:11:00,100.505,100.515,100.475,100.475,1583300000.0
2007-11-14 08:12:00,100.475,100.515,100.45,100.515,1023099999.0
2007-11-14 08:13:00,100.515,100.55,100.495,100.55,1377500000.0
2007-11-14 08:14:00,100.55,100.605,100.535,100.575,967100000.0
2007-11-14 08:15:00,100.58,100.62,100.58,100.61,1097899999.0
2007-11-14 08:16:00,100.61,100.64,100.595,100.64,1159600001.0
2007-11-14 08:17:00,100.64,100.65,100.62,100.64,1877700002.0
2007-11-14 08:18:00,100.72,100.78,100.72,100.76,2021900002.0
2007-11-14 08:19:00,100.74,100.78,100.74,100.76,2021900002.0
2007-11-14 08:20:00,100.6,100.63,100.59,100.605,2021900002.0
2007-11-14 08:21:00,100.605,100.635,100.595,100.63,1897599996.0
2007-11-14 08:22:00,100.79,100.82,100.79,100.81,1402700000.0
2007-11-14 08:23:00,100.8,100.81,100.79,100.8,1402700000.0
2007-11-14 08:24:00,100.79,100.81,100.79,100.79,1402700000.0
2007-11-14 08:25:00,100.62,100.66,100.615,100.65,1402700000.0
2007-11-14 08:26:00,100.65,100.66,100.64,100.645,682400000.0
2007-11-14 08:27:00,100.645,100.65,100.625,100.64,1160100000.0
2007-11-14 08:28:00,100.64,100.64,100.605,100.63,1647200001.0
2007-11-14 08:29:00,100.63,100.64,100.605,100.615,1371999967.0
2007-11-14 08:30:00,100.75,100.75,100.73,100.75,1259900000.0
2007-11-14 08:31:00,100.63,100.71,100.63,100.68,1259900000.0
2007-11-14 08:32:00,100.675,100.775,100.675,100.74,1691399996.0
2007-11-14 08:33:00,100.85,100.91,100.79,100.8,1369200000.0
2007-11-14 08:34:00,100.75,100.76,100.73,100.76,1369200000.0
2007-11-14 08:35:00,100.76,100.815,100.75,100.775,1285200003.0
2007-11-14 08:36:00,100.775,100.8,100.77,100.8,967800000.0
2007-11-14 08:37:00,100.8,100.8,100.77,100.78,435900000.0
2007-11-14 08:38:00,100.78,100.78,100.7,100.71,610999999.0
2007-11-14 08:39:00,100.71,100.765,100.71,100.76,1463500009.0
2007-11-14 08:40:00,100.88,100.89,100.86,100.89,1042500000.0
2007-11-14 08:41:00,100.765,100.77,100.75,100.755,1042500000.0
2007-11-14 08:42:00,100.76,100.78,100.745,100.745,1331100001.0
2007-11-14 08:43:00,100.91,100.92,100.81,100.82,2037400001.0
2007-11-14 08:44:00,100.74,100.75,100.71,100.73,2037400001.0
2007-11-14 08:45:00,100.72,100.73,100.71,100.725,1883400000.0
2007-11-14 08:46:00,100.725,100.73,100.7,100.725,1850699999.0
2007-11-14 08:47:00,100.725,100.73,100.685,100.71,833299997.0
2007-11-14 08:48:00,100.71,100.73,100.7,100.71,1212499998.0
2007-11-14 08:49:00,100.705,100.73,100.695,100.7,1031900000.0
2007-11-14 08:50:00,100.7,100.71,100.625,100.625,1517100019.0
2007-11-14 08:51:00,100.62,100.65,100.605,100.65,1377200000.0
2007-11-14 08:52:00,100.65,100.675,100.6,100.625,908900000.0
2007-11-14 08:53:00,100.77,100.77,100.65,100.66,841500000.0
2007-11-14 08:54:00,100.67,100.67,100.57,100.59,841500000.0
2007-11-14 08:55:00,100.57,100.61,100.54,100.55,841500000.0
2007-11-14 08:56:00,100.56,100.61,100.56,100.61,841500000.0
2007-11-14 08:57:00,100.655,100.67,100.63,100.63,841500000.0
2007-11-14 08:58:00,100.63,100.66,100.62,100.645,1951199989.0
2007-11-14 08:59:00,100.645,100.685,100.63,100.68,2130400000.0
2007-11-14 09:00:00,100.68,100.69,100.665,100.67,1863499998.0
2007-11-14 09:01:00,100.665,100.7,100.66,100.69,1775299993.0
2007-11-14 09:02:00,100.69,100.69,100.63,100.64,1537900010.0
2007-11-14 09:03:00,100.63,100.67,100.6,100.66,1247800000.0
2007-11-14 09:04:00,100.66,100.69,100.66,100.68,1453300000.0
2007-11-14 09:05:00,100.59,100.59,100.55,100.55,1162999998.0
2007-11-14 09:06:00,100.54,100.55,100.46,100.46,1162999998.0
2007-11-14 09:07:00,100.67,100.74,100.66,100.73,1162999998.0
2007-11-14 09:08:00,100.73,100.77,100.72,100.755,407400001.0
2007-11-14 09:09:00,100.755,100.76,100.71,100.73,1635799998.0
2007-11-14 09:10:00,100.73,100.74,100.69,100.69,1407600003.0
2007-11-14 09:11:00,100.69,100.7,100.675,100.7,1407600000.0
2007-11-14 09:12:00,100.55,100.55,100.47,100.49,1934099997.0
2007-11-14 09:13:00,100.725,100.74,100.705,100.72,1934099997.0
2007-11-14 09:14:00,100.72,100.75,100.72,100.73,1332200000.0
2007-11-14 09:15:00,100.73,100.77,100.72,100.76,1797899995.0
2007-11-14 09:16:00,100.76,100.77,100.74,100.76,801200000.0
2007-11-14 09:17:00,100.76,100.78,100.73,100.74,1502900000.0
2007-11-14 09:18:00,100.74,100.79,100.725,100.77,1888400006.0
2007-11-14 09:19:00,100.77,100.79,100.76,100.77,1619200001.0
2007-11-14 09:20:00,100.77,100.77,100.75,100.76,1688200009.0
2007-11-14 09:21:00,100.76,100.8,100.74,100.8,940800000.0
2007-11-14 09:22:00,100.8,100.85,100.8,100.82,1361900000.0
2007-11-14 09:23:00,100.82,100.83,100.8,100.81,1370200009.0
2007-11-14 09:24:00,100.81,100.815,100.795,100.8,1142799996.0
2007-11-14 09:25:00,100.8,100.8,100.76,100.76,1438200001.0
2007-11-14 09:26:00,100.76,100.775,100.75,100.755,1388799999.0
2007-11-14 09:27:00,100.6,100.61,100.57,100.57,1270100000.0
2007-11-14 09:28:00,100.72,100.74,100.715,100.73,1270100000.0
2007-11-14 09:29:00,100.725,100.77,100.725,100.76,1680500006.0
2007-11-14 09:30:00,100.76,100.76,100.745,100.76,547400000.0
2007-11-14 09:31:00,100.76,100.81,100.76,100.8,1638800000.0
2007-11-14 09:32:00,100.8,100.86,100.78,100.86,1236999997.0
2007-11-14 09:33:00,100.86,100.92,100.79,100.82,1182000002.0
2007-11-14 09:34:00,100.82,100.86,100.82,100.85,689500000.0
2007-11-14 09:35:00,100.85,100.87,100.84,100.86,280900000.0
2007-11-14 09:36:00,100.86,100.91,100.855,100.89,925999999.0
2007-11-14 09:37:00,100.9,100.93,100.83,100.88,1015300001.0
2007-11-14 09:38:00,100.88,100.89,100.86,100.86,871200000.0
2007-11-14 09:39:00,100.86,100.9,100.85,100.9,780800000.0
2007-11-14 09:40:00,100.9,100.9,100.86,100.89,888999997.0
2007-11-14 09:41:00,100.89,100.96,100.89,100.93,1025100002.0
2007-11-14 09:42:00,100.93,100.96,100.895,100.9,941300000.0
2007-11-14 09:43:00,100.91,100.93,100.82,100.83,1396399994.0
2007-11-14 09:44:00,100.835,100.89,100.83,100.87,792800003.0
2007-11-14 09:45:00,100.86,100.93,100.86,100.89,1953600003.0
2007-11-14 09:46:00,100.89,100.91,100.825,100.84,1260599998.0
2007-11-14 09:47:00,100.84,100.84,100.755,100.78,1407299997.0
2007-11-14 09:48:00,100.78,100.81,100.77,100.8,1363400000.0
2007-11-14 09:49:00,100.8,100.84,100.79,100.83,719200000.0
2007-11-14 09:50:00,100.83,100.89,100.8,100.8,1214000001.0
2007-11-14 09:51:00,100.8,100.81,100.72,100.75,856600002.0
2007-11-14 09:52:00,100.74,100.79,100.705,100.77,1637499995.0
2007-11-14 09:53:00,100.77,100.78,100.665,100.665,1539400005.0
2007-11-14 09:54:00,100.665,100.68,100.59,100.595,860000002.0
2007-11-14 09:55:00,100.595,100.62,100.55,100.565,1229699999.0
2007-11-14 09:56:00,100.565,100.62,100.565,100.62,640000000.0
2007-11-14 09:57:00,100.62,100.64,100.6,100.64,935900002.0
2007-11-14 09:58:00,100.63,100.74,100.62,100.73,698299999.0
2007-11-14 09:59:00,100.73,100.75,100.67,100.73,1496699993.0
2007-11-14 10:00:00,100.74,100.74,100.65,100.66,1891099998.0
2007-11-14 10:01:00,100.66,100.67,100.62,100.63,656000000.0
2007-11-14 10:02:00,100.63,100.66,100.61,100.61,1122400000.0
2007-11-14 10:03:00,100.61,100.63,100.6,100.615,1170599994.0
2007-11-14 10:04:00,100.62,100.64,100.58,100.58,801700000.0
2007-11-14 10:05:00,100.59,100.61,100.57,100.57,1225300000.0
2007-11-14 10:06:00,100.57,100.57,100.48,100.485,1362900000.0
2007-11-14 10:07:00,100.485,100.57,100.47,100.56,1624799996.0
2007-11-14 10:08:00,100.56,100.59,100.55,100.55,659900000.0
2007-11-14 10:09:00,100.55,100.57,100.54,100.54,1508300000.0
2007-11-14 10:10:00,100.54,100.54,100.475,100.49,908199996.0
2007-11-14 10:11:00,100.51,100.57,100.5,100.55,1767600018.0
2007-11-14 10:12:00,100.55,100.55,100.49,100.5,467200000.0
2007-11-14 10:13:00,100.5,100.51,100.5,100.5,963700003.0
2007-11-14 10:14:00,100.5,100.51,100.48,100.48,692800000.0
2007-11-14 10:15:00,100.48,100.48,100.39,100.41,637599999.0
2007-11-14 10:16:00,100.41,100.41,100.37,100.38,479199999.0
2007-11-14 10:17:00,100.38,100.38,100.31,100.32,1094099999.0
2007-11-14 10:18:00,100.32,100.39,100.32,100.39,890400000.0
2007-11-14 10:19:00,100.39,100.42,100.38,100.41,669600000.0
2007-11-14 10:20:00,100.41,100.44,100.41,100.43,1261400001.0
2007-11-14 10:21:00,100.43,100.46,100.41,100.46,1960599988.0
2007-11-14 10:22:00,100.46,100.54,100.46,100.53,519199993.0
2007-11-14 10:23:00,100.53,100.6,100.53,100.59,779900009.0
2007-11-14 10:24:00,100.6,100.65,100.59,100.61,1350199993.0
2007-11-14 10:25:00,100.61,100.64,100.605,100.63,644000000.0
2007-11-14 10:26:00,100.63,100.63,100.6,100.61,693700000.0
2007-11-14 10:27:00,100.61,100.63,100.58,100.59,1647300004.0
2007-11-14 10:28:00,100.58,100.71,100.58,100.67,762100000.0
2007-11-14 10:29:00,100.67,100.69,100.63,100.67,1478900006.0
2007-11-14 10:30:00,100.67,100.755,100.57,100.74,470599999.0
2007-11-14 10:31:00,100.74,100.77,100.66,100.7,1343899989.0
2007-11-14 10:32:00,100.7,100.7,100.57,100.6,1418599996.0
2007-11-14 10:33:00,100.61,100.75,100.59,100.75,524599999.0
2007-11-14 10:34:00,100.76,100.78,100.66,100.68,638400000.0
2007-11-14 10:35:00,100.68,100.68,100.63,100.68,1296000000.0
2007-11-14 10:36:00,100.68,100.69,100.62,100.62,863999999.0
2007-11-14 10:37:00,100.62,100.67,100.61,100.61,1168000000.0
2007-11-14 10:38:00,100.64,100.67,100.63,100.64,1197600000.0
2007-11-14 10:39:00,100.59,100.62,100.59,100.61,1197600000.0
2007-11-14 10:40:00,100.61,100.61,100.54,100.56,861100000.0
2007-11-14 10:41:00,100.55,100.56,100.55,100.56,375000000.0
2007-11-14 10:42:00,100.56,100.63,100.53,100.62,1002399999.0
2007-11-14 10:43:00,100.57,100.57,100.55,100.57,1233200000.0
2007-11-14 10:44:00,100.615,100.62,100.56,100.56,1233200000.0
2007-11-14 10:45:00,100.56,100.56,100.51,100.51,483200000.0
2007-11-14 10:46:00,100.51,100.59,100.51,100.58,598400000.0
2007-11-14 10:47:00,100.58,100.61,100.57,100.61,842400000.0
2007-11-14 10:48:00,100.61,100.69,100.605,100.68,605100001.0
2007-11-14 10:49:00,100.68,100.68,100.61,100.63,764299998.0
2007-11-14 10:50:00,100.63,100.63,100.61,100.62,2121899996.0
2007-11-14 10:51:00,100.62,100.63,100.59,100.6,559800000.0
2007-11-14 10:52:00,100.6,100.63,100.6,100.63,1385800004.0
2007-11-14 10:53:00,100.615,100.62,100.6,100.62,1242000000.0
2007-11-14 10:54:00,100.62,100.63,100.62,100.62,537600000.0
2007-11-14 10:55:00,100.62,100.64,100.61,100.63,1023900000.0
2007-11-14 10:56:00,100.63,100.63,100.61,100.63,684600000.0
2007-11-14 10:57:00,100.63,100.63,100.56,100.58,1026600000.0
2007-11-14 10:58:00,100.58,100.58,100.46,100.49,1262399999.0
2007-11-14 10:59:00,100.49,100.51,100.45,100.5,1271000001.0
2007-11-14 11:00:00,100.51,100.6,100.5,100.58,672700004.0
2007-11-14 11:01:00,100.58,100.61,100.57,100.61,1095500007.0
2007-11-14 11:02:00,100.61,100.62,100.6,100.615,636000000.0
2007-11-14 11:03:00,100.615,100.635,100.615,100.635,668799994.0
2007-11-14 11:04:00,100.635,100.635,100.605,100.615,1815199996.0
2007-11-14 11:05:00,100.615,100.65,100.615,100.65,1247200000.0
2007-11-14 11:06:00,100.65,100.68,100.65,100.67,466300000.0
2007-11-14 11:07:00,100.67,100.68,100.645,100.645,1614400000.0
2007-11-14 11:08:00,100.84,100.86,100.84,100.85,1381400000.0
2007-11-14 11:09:00,100.645,100.665,100.635,100.665,1381400000.0
2007-11-14 11:10:00,100.665,100.695,100.665,100.695,1062300000.0
2007-11-14 11:11:00,100.695,100.705,100.685,100.705,1067500000.0
2007-11-14 11:12:00,100.705,100.715,100.675,100.675,1588200000.0
2007-11-14 11:13:00,100.685,100.685,100.645,100.665,1668699994.0
2007-11-14 11:14:00,100.78,100.82,100.78,100.8,1256900000.0
2007-11-14 11:15:00,100.725,100.735,100.685,100.685,1256900000.0
2007-11-14 11:16:00,100.685,100.685,100.595,100.655,1117600000.0
2007-11-14 11:17:00,100.86,100.86,100.82,100.85,1077200000.0
2007-11-14 11:18:00,100.565,100.615,100.565,100.585,1077200000.0
2007-11-14 11:19:00,100.585,100.625,100.585,100.585,1744400000.0
2007-11-14 11:20:00,100.585,100.605,100.585,100.595,1135699989.0
2007-11-14 11:21:00,100.595,100.605,100.535,100.57,1847600003.0
2007-11-14 11:22:00,100.57,100.575,100.545,100.55,1036400000.0
2007-11-14 11:23:00,100.55,100.565,100.545,100.56,904100000.0
2007-11-14 11:24:00,100.56,100.56,100.535,100.555,779300000.0
2007-11-14 11:25:00,100.555,100.555,100.535,100.55,1724600007.0
2007-11-14 11:26:00,100.55,100.555,100.54,100.545,487800000.0
2007-11-14 11:27:00,100.545,100.555,100.53,100.535,1773900000.0
2007-11-14 11:28:00,100.535,100.545,100.525,100.525,2036800000.0
2007-11-14 11:29:00,100.525,100.525,100.485,100.505,2043600006.0
2007-11-14 11:30:00,100.505,100.515,100.495,100.495,1561600000.0
2007-11-14 11:31:00,100.495,100.545,100.495,100.545,1882699994.0
2007-11-14 11:32:00,100.545,100.575,100.535,100.565,1664000000.0
2007-11-14 11:33:00,101.02,101.02,100.99,101.0,1072700000.0
2007-11-14 11:34:00,101.01,101.01,100.84,100.94,1072700000.0
2007-11-14 11:35:00,100.565,100.595,100.565,100.575,1072700000.0
2007-11-14 11:36:00,100.575,100.625,100.57,100.62,888500000.0
2007-11-14 11:37:00,100.62,100.655,100.585,100.645,1662400023.0
2007-11-14 11:38:00,100.645,100.675,100.635,100.655,1135300000.0
2007-11-14 11:39:00,100.655,100.67,100.59,100.61,717399997.0
2007-11-14 11:40:00,100.615,100.615,100.565,100.565,1055100001.0
2007-11-14 11:41:00,100.565,100.585,100.535,100.555,1561199987.0
2007-11-14 11:42:00,100.555,100.585,100.545,100.575,1776399995.0
2007-11-14 11:43:00,100.575,100.585,100.565,100.585,868000000.0
2007-11-14 11:44:00,100.585,100.6,100.555,100.565,491800000.0
2007-11-14 11:45:00,100.62,100.67,100.62,100.64,710199999.0
2007-11-14 11:46:00,100.625,100.645,100.595,100.605,710199999.0
2007-11-14 11:47:00,100.605,100.615,100.605,100.615,480300000.0
2007-11-14 11:48:00,100.615,100.665,100.615,100.645,1019700000.0
2007-11-14 11:49:00,100.645,100.665,100.635,100.645,993599992.0
2007-11-14 11:50:00,100.9,100.95,100.87,100.92,1539200000.0
2007-11-14 11:51:00,100.635,100.655,100.635,100.655,1539200000.0
2007-11-14 11:52:00,100.655,100.665,100.635,100.635,1656000000.0
2007-11-14 11:53:00,100.635,100.65,100.625,100.63,791999983.0
2007-11-14 11:54:00,100.635,100.665,100.615,100.625,1420699996.0
2007-11-14 11:55:00,101.06,101.06,100.97,100.97,2121799994.0
2007-11-14 11:56:00,100.99,100.99,100.82,100.94,2121799994.0
2007-11-14 11:57:00,100.635,100.695,100.635,100.685,2121799994.0
2007-11-14 11:58:00,100.89,100.89,100.79,100.81,1088600003.0
2007-11-14 11:59:00,100.8,100.81,100.75,100.75,1088600003.0
2007-11-14 12:00:00,100.705,100.845,100.705,100.775,1088600003.0
2007-11-14 12:01:00,100.68,100.82,100.67,100.78,1841599998.0
2007-11-14 12:02:00,100.785,100.82,100.785,100.815,1841599998.0
2007-11-14 12:03:00,100.82,100.845,100.8,100.825,1093299998.0
2007-11-14 12:04:00,100.82,100.835,100.805,100.825,1678899994.0
2007-11-14 12:05:00,100.825,100.835,100.79,100.825,826200000.0
2007-11-14 12:06:00,100.825,100.885,100.815,100.875,849200003.0
2007-11-14 12:07:00,100.82,100.84,100.8,100.81,607699999.0
2007-11-14 12:08:00,100.865,100.875,100.845,100.865,607699999.0
2007-11-14 12:09:00,100.865,100.865,100.815,100.85,1179700006.0
2007-11-14 12:10:00,100.85,100.855,100.825,100.835,1916800002.0
2007-11-14 12:11:00,100.81,100.81,100.73,100.76,1205600000.0
2007-11-14 12:12:00,100.74,100.75,100.65,100.65,1205600000.0
2007-11-14 12:13:00,100.66,100.66,100.61,100.62,1205600000.0
2007-11-14 12:14:00,100.805,100.815,100.795,100.815,1205600000.0
2007-11-14 12:15:00,100.76,100.8,100.66,100.66,1147200000.0
2007-11-14 12:16:00,100.65,100.66,100.59,100.61,1147200000.0
2007-11-14 12:17:00,100.6,100.75,100.59,100.7,1147200000.0
2007-11-14 12:18:00,100.69,100.74,100.63,100.65,1147200000.0
2007-11-14 12:19:00,100.67,100.67,100.59,100.65,1147200000.0
2007-11-14 12:20:00,100.845,100.895,100.845,100.895,1147200000.0
2007-11-14 12:21:00,100.895,100.935,100.885,100.915,1489600000.0
2007-11-14 12:22:00,100.915,100.945,100.905,100.925,1315200002.0
2007-11-14 12:23:00,100.925,100.995,100.925,100.965,1825600002.0
2007-11-14 12:24:00,100.975,101.085,100.975,101.055,1450699993.0
2007-11-14 12:25:00,101.045,101.105,101.035,101.085,1250900000.0
2007-11-14 12:26:00,101.085,101.095,101.065,101.075,1489100003.0
2007-11-14 12:27:00,101.075,101.095,101.065,101.075,1489299997.0
2007-11-14 12:28:00,101.075,101.095,101.055,101.065,1045899999.0
2007-11-14 12:29:00,101.065,101.065,101.035,101.035,786200000.0
2007-11-14 12:30:00,101.035,101.055,101.025,101.055,801600000.0
2007-11-14 12:31:00,101.045,101.065,101.025,101.045,793599999.0
2007-11-14 12:32:00,101.045,101.055,101.005,101.005,947200000.0
2007-11-14 12:33:00,101.005,101.025,100.995,101.005,1643099995.0
2007-11-14 12:34:00,100.995,101.005,100.865,100.935,1451699998.0
2007-11-14 12:35:00,100.935,100.965,100.905,100.905,751200001.0
2007-11-14 12:36:00,100.905,100.975,100.885,100.915,1315300005.0
2007-11-14 12:37:00,100.915,100.925,100.895,100.915,936800000.0
2007-11-14 12:38:00,100.915,100.915,100.865,100.865,1239999999.0
2007-11-14 12:39:00,100.48,100.5,100.45,100.45,815400000.0
2007-11-14 12:40:00,100.835,100.835,100.735,100.745,815400000.0
2007-11-14 12:41:00,100.745,100.845,100.735,100.805,1108000000.0
2007-11-14 12:42:00,100.805,100.815,100.685,100.705,1055500000.0
2007-11-14 12:43:00,100.11,100.17,100.07,100.17,1647399999.0
2007-11-14 12:44:00,100.695,100.715,100.645,100.645,1647399999.0
2007-11-14 12:45:00,100.645,100.675,100.635,100.645,1907000009.0
2007-11-14 12:46:00,100.645,100.735,100.645,100.725,628100000.0
2007-11-14 12:47:00,100.725,100.785,100.72,100.765,969200000.0
2007-11-14 12:48:00,100.765,100.845,100.715,100.845,1899999990.0
2007-11-14 12:49:00,100.835,100.915,100.835,100.915,1126400000.0
2007-11-14 12:50:00,100.915,100.965,100.885,100.945,916800000.0
2007-11-14 12:51:00,100.955,101.035,100.945,101.025,1001500000.0
2007-11-14 12:52:00,101.025,101.035,100.995,101.025,1033400002.0
2007-11-14 12:53:00,101.025,101.055,100.975,101.045,1197599997.0
2007-11-14 12:54:00,101.045,101.105,101.005,101.085,1921299987.0
2007-11-14 12:55:00,101.085,101.085,100.985,100.985,871300003.0
2007-11-14 12:56:00,99.78,99.82,99.76,99.81,1091199998.0
2007-11-14 12:57:00,100.965,100.985,100.885,100.9,1091199998.0
2007-11-14 12:58:00,100.895,100.895,100.785,100.795,1503599996.0
2007-11-14 12:59:00,100.795,100.825,100.755,100.765,1053399998.0
2007-11-14 13:00:00,100.765,100.775,100.685,100.705,480500000.0
2007-11-14 13:01:00,100.705,100.825,100.68,100.775,1576900001.0
2007-11-14 13:02:00,100.785,100.85,100.775,100.845,659000001.0
2007-11-14 13:03:00,100.845,100.885,100.825,100.885,836299999.0
2007-11-14 13:04:00,100.885,100.915,100.85,100.855,568000000.0
2007-11-14 13:05:00,100.855,100.935,100.855,100.905,952600000.0
2007-11-14 13:06:00,100.915,100.915,100.845,100.845,960599995.0
2007-11-14 13:07:00,100.845,100.865,100.825,100.845,1075200002.0
2007-11-14 13:08:00,100.845,100.845,100.785,100.835,470400000.0
2007-11-14 13:09:00,100.835,100.895,100.835,100.855,1519200021.0
2007-11-14 13:10:00,100.13,100.18,100.07,100.07,892000009.0
2007-11-14 13:11:00,100.835,100.855,100.745,100.765,892000009.0
2007-11-14 13:12:00,100.765,100.775,100.655,100.655,861400000.0
2007-11-14 13:13:00,100.655,100.675,100.635,100.645,423200000.0
2007-11-14 13:14:00,100.645,100.755,100.635,100.755,1125399997.0
2007-11-14 13:15:00,100.745,100.795,100.665,100.665,1541300005.0
2007-11-14 13:16:00,100.665,100.675,100.595,100.605,861899999.0
2007-11-14 13:17:00,100.605,100.765,100.605,100.705,1055999997.0
2007-11-14 13:18:00,100.705,100.765,100.635,100.655,813200000.0
2007-11-14 13:19:00,100.655,100.675,100.605,100.675,875899999.0
2007-11-14 13:20:00,100.675,100.675,100.555,100.565,598500000.0
2007-11-14 13:21:00,100.555,100.575,100.495,100.545,1426700006.0
2007-11-14 13:22:00,100.545,100.575,100.485,100.525,1026899987.0
2007-11-14 13:23:00,100.525,100.575,100.515,100.545,1548799999.0
2007-11-14 13:24:00,100.545,100.585,100.545,100.575,594400000.0
2007-11-14 13:25:00,100.575,100.595,100.525,100.525,686400000.0
2007-11-14 13:26:00,100.525,100.545,100.485,100.495,848000000.0
2007-11-14 13:27:00,100.495,100.525,100.495,100.525,921600000.0
2007-11-14 13:28:00,100.525,100.555,100.525,100.545,1061600000.0
2007-11-14 13:29:00,100.545,100.56,100.515,100.525,1082700000.0
2007-11-14 13:30:00,100.525,100.53,100.435,100.475,553200000.0
2007-11-14 13:31:00,100.475,100.475,100.425,100.425,529600000.0
2007-11-14 13:32:00,100.425,100.465,100.425,100.455,1284800000.0
2007-11-14 13:33:00,100.0,100.02,99.98,100.0,1602099998.0
2007-11-14 13:34:00,100.485,100.52,100.455,100.51,1602099998.0
2007-11-14 13:35:00,100.52,100.52,100.49,100.5,1644099991.0
2007-11-14 13:36:00,100.505,100.61,100.5,100.61,909399999.0
2007-11-14 13:37:00,100.61,100.62,100.56,100.58,1177399997.0
2007-11-14 13:38:00,100.58,100.58,100.48,100.49,931999998.0
2007-11-14 13:39:00,100.49,100.51,100.465,100.47,760700000.0
2007-11-14 13:40:00,100.46,100.48,100.39,100.39,1139200000.0
2007-11-14 13:41:00,100.39,100.39,100.21,100.21,445699998.0
2007-11-14 13:42:00,100.21,100.24,100.12,100.14,750599995.0
2007-11-14 13:43:00,100.13,100.17,100.11,100.17,555200000.0
2007-11-14 13:44:00,100.165,100.17,100.1,100.11,446400000.0
2007-11-14 13:45:00,100.11,100.11,99.89,99.91,560799999.0
2007-11-14 13:46:00,99.91,99.91,99.73,99.73,441600000.0
2007-11-14 13:47:00,99.73,99.73,99.64,99.64,591200000.0
2007-11-14 13:48:00,99.64,99.77,99.6,99.75,795700003.0
2007-11-14 13:49:00,99.75,99.79,99.7,99.74,706399999.0
2007-11-14 13:50:00,99.74,99.87,99.74,99.84,584000000.0
2007-11-14 13:51:00,99.84,99.94,99.84,99.94,1233100001.0
2007-11-14 13:52:00,99.94,99.95,99.82,99.82,461300000.0
2007-11-14 13:53:00,99.82,99.86,99.78,99.84,599200000.0
2007-11-14 13:54:00,99.84,99.92,99.8,99.865,848500000.0
2007-11-14 13:55:00,99.87,99.87,99.8,99.8,1978300000.0
2007-11-14 13:56:00,99.8,99.83,99.78,99.82,1024800001.0
2007-11-14 13:57:00,99.82,99.85,99.81,99.84,327200000.0
2007-11-14 13:58:00,99.84,99.89,99.74,99.81,1429900008.0
2007-11-14 13:59:00,99.81,99.96,99.79,99.94,882800000.0
2007-11-14 14:00:00,99.94,100.04,99.94,100.0,1011499998.0
2007-11-14 14:01:00,100.0,100.12,100.0,100.04,1218800005.0
2007-11-14 14:02:00,100.04,100.05,99.91,99.91,693600000.0
2007-11-14 14:03:00,99.9,99.92,99.85,99.87,979299998.0
2007-11-14 14:04:00,99.87,99.95,99.86,99.95,701200000.0
2007-11-14 14:05:00,99.95,99.98,99.905,99.98,513200000.0
2007-11-14 14:06:00,99.98,100.05,99.97,100.05,1061100002.0
2007-11-14 14:07:00,100.05,100.09,100.01,100.06,573200000.0
2007-11-14 14:08:00,100.06,100.15,100.05,100.14,1067699998.0
2007-11-14 14:09:00,100.15,100.205,100.13,100.14,760799999.0
2007-11-14 14:10:00,100.15,100.18,100.09,100.09,758300000.0
2007-11-14 14:11:00,100.09,100.1,99.96,99.975,1056599996.0
2007-11-14 14:12:00,99.98,100.03,99.92,99.93,1066599999.0
2007-11-14 14:13:00,99.93,99.96,99.92,99.94,919500000.0
2007-11-14 14:14:00,99.94,100.0,99.94,99.96,1224799996.0
2007-11-14 14:15:00,99.96,100.01,99.95,99.97,588900000.0
2007-11-14 14:16:00,99.97,99.99,99.87,99.87,1576500008.0
2007-11-14 14:17:00,99.87,99.88,99.79,99.79,1142800001.0
2007-11-14 14:18:00,99.79,99.83,99.78,99.83,1253200000.0
2007-11-14 14:19:00,99.82,99.84,99.79,99.81,777800000.0
2007-11-14 14:20:00,99.81,99.91,99.81,99.9,782200000.0
2007-11-14 14:21:00,99.91,99.96,99.9,99.96,1138199999.0
2007-11-14 14:22:00,99.96,99.97,99.95,99.96,774100000.0
2007-11-14 14:23:00,99.96,99.97,99.935,99.95,663099999.0
2007-11-14 14:24:00,99.95,99.99,99.95,99.97,1713400031.0
2007-11-14 14:25:00,100.13,100.14,100.07,100.09,695200000.0
2007-11-14 14:26:00,99.96,99.96,99.89,99.93,695200000.0
2007-11-14 14:27:00,99.93,99.93,99.91,99.92,356800000.0
2007-11-14 14:28:00,99.92,99.92,99.91,99.92,385600000.0
2007-11-14 14:29:00,99.92,99.97,99.92,99.95,803200000.0
2007-11-14 14:30:00,99.95,99.98,99.92,99.96,869399997.0
2007-11-14 14:31:00,99.96,99.975,99.96,99.96,1482700000.0
2007-11-14 14:32:00,99.96,100.01,99.95,99.99,878900000.0
2007-11-14 14:33:00,99.99,100.02,99.99,100.01,1692700000.0
2007-11-14 14:34:00,100.01,100.01,99.96,99.96,502400000.0
2007-11-14 14:35:00,99.96,99.96,99.895,99.9,1218399999.0
2007-11-14 14:36:00,99.91,99.93,99.91,99.92,1704500000.0
2007-11-14 14:37:00,99.92,99.94,99.91,99.92,1235600009.0
2007-11-14 14:38:00,100.61,100.69,100.61,100.67,1198099995.0
2007-11-14 14:39:00,100.68,100.77,100.67,100.77,1198099995.0
2007-11-14 14:40:00,100.78,100.84,100.74,100.74,1198099995.0
2007-11-14 14:41:00,99.9,99.94,99.88,99.94,1198099995.0
2007-11-14 14:42:00,99.94,99.98,99.94,99.97,923199992.0
2007-11-14 14:43:00,99.97,99.97,99.94,99.94,769600000.0
2007-11-14 14:44:00,99.94,99.98,99.93,99.95,645899999.0
2007-11-14 14:45:00,99.95,99.95,99.92,99.93,602800000.0
2007-11-14 14:46:00,99.93,99.97,99.92,99.97,707000000.0
2007-11-14 14:47:00,100.66,100.74,100.65,100.73,1845800014.0
2007-11-14 14:48:00,100.0,100.04,99.97,100.0,1845800014.0
2007-11-14 14:49:00,100.0,100.03,100.0,100.01,1208199997.0
2007-11-14 14:50:00,100.01,100.03,100.0,100.03,1877300000.0
2007-11-14 14:51:00,100.03,100.03,100.0,100.0,732000000.0
2007-11-14 14:52:00,100.0,100.0,99.97,99.99,588800000.0
2007-11-14 14:53:00,99.99,100.03,99.99,100.03,538100000.0
2007-11-14 14:54:00,100.03,100.04,100.02,100.03,1150000000.0
2007-11-14 14:55:00,100.03,100.04,100.01,100.02,709600000.0
2007-11-14 14:56:00,100.02,100.02,100.0,100.0,986200000.0
2007-11-14 14:57:00,100.0,100.0,99.95,99.95,938400000.0
2007-11-14 14:58:00,99.95,99.99,99.95,99.99,1626399998.0
2007-11-14 14:59:00,99.99,100.07,99.99,100.07,995000000.0
2007-11-14 15:00:00,100.07,100.07,100.055,100.055,478100000.0
2007-11-14 15:01:00,100.61,100.66,100.6,100.65,1017100000.0
2007-11-14 15:02:00,100.08,100.09,100.07,100.07,1017100000.0
2007-11-14 15:03:00,100.07,100.115,100.07,100.09,1205600001.0
2007-11-14 15:04:00,100.09,100.12,100.085,100.12,1758700006.0
2007-11-14 15:05:00,100.12,100.12,100.1,100.11,1343900002.0
2007-11-14 15:06:00,100.11,100.11,100.07,100.085,670799998.0
2007-11-14 15:07:00,100.085,100.14,100.065,100.12,1196899989.0
2007-11-14 15:08:00,100.12,100.175,100.12,100.15,1464099999.0
2007-11-14 15:09:00,100.15,100.17,100.13,100.13,590700000.0
2007-11-14 15:10:00,100.13,100.135,100.11,100.12,536000000.0
2007-11-14 15:11:00,100.12,100.145,100.11,100.13,876800000.0
2007-11-14 15:12:00,100.13,100.165,100.13,100.16,1020000000.0
2007-11-14 15:13:00,100.16,100.17,100.13,100.14,778000000.0
2007-11-14 15:14:00,100.14,100.15,100.05,100.055,1458900002.0
2007-11-14 15:15:00,100.06,100.11,100.05,100.08,855500004.0
2007-11-14 15:16:00,100.08,100.1,100.05,100.1,584200000.0
2007-11-14 15:17:00,100.1,100.1,100.065,100.07,594700000.0
2007-11-14 15:18:00,100.07,100.095,100.06,100.08,498800000.0
2007-11-14 15:19:00,100.08,100.08,100.015,100.02,539900000.0
2007-11-14 15:20:00,100.02,100.03,100.01,100.02,876599979.0
2007-11-14 15:21:00,100.02,100.04,100.01,100.03,1131700001.0
2007-11-14 15:22:00,100.03,100.07,100.025,100.07,735800000.0
2007-11-14 15:23:00,100.075,100.095,100.05,100.06,919600000.0
2007-11-14 15:24:00,100.06,100.14,100.06,100.14,1075199999.0
2007-11-14 15:25:00,100.14,100.15,100.1,100.11,430600000.0
2007-11-14 15:26:00,100.11,100.12,100.095,100.12,589600000.0
2007-11-14 15:27:00,100.12,100.13,100.09,100.1,795400000.0
2007-11-14 15:28:00,100.1,100.115,100.085,100.11,309100000.0
2007-11-14 15:29:00,100.96,101.0,100.93,100.93,1379199999.0
2007-11-14 15:30:00,100.08,100.36,100.07,100.36,1379199999.0
2007-11-14 15:31:00,100.36,100.53,100.36,100.53,582400000.0
2007-11-14 15:32:00,100.53,100.6,100.505,100.58,1079100004.0
2007-11-14 15:33:00,100.61,100.77,100.565,100.74,1194400003.0
2007-11-14 15:34:00,100.74,100.95,100.72,100.85,1364799998.0
2007-11-14 15:35:00,100.85,100.97,100.84,100.905,1404600004.0
2007-11-14 15:36:00,100.905,100.92,100.82,100.825,1427599999.0
2007-11-14 15:37:00,100.82,100.82,100.62,100.62,1267099999.0
2007-11-14 15:38:00,100.625,100.705,100.62,100.68,1309799997.0
2007-11-14 15:39:00,100.68,100.78,100.68,100.78,1185499997.0
2007-11-14 15:40:00,100.78,100.86,100.75,100.75,1056300000.0
2007-11-14 15:41:00,100.75,100.785,100.665,100.69,1002100000.0
2007-11-14 15:42:00,100.69,100.71,100.64,100.685,767300008.0
2007-11-14 15:43:00,100.69,100.705,100.63,100.67,1087600002.0
2007-11-14 15:44:00,100.67,100.71,100.67,100.71,542400000.0
2007-11-14 15:45:00,100.71,100.72,100.68,100.69,860800000.0
2007-11-14 15:46:00,100.69,100.69,100.655,100.67,567200000.0
2007-11-14 15:47:00,100.67,100.75,100.655,100.73,1880199988.0
2007-11-14 15:48:00,100.73,100.73,100.67,100.67,792800000.0
2007-11-14 15:49:00,100.67,100.71,100.65,100.69,1546699996.0
2007-11-14 15:50:00,100.69,100.72,100.665,100.7,1663399997.0
2007-11-14 15:51:00,100.7,100.73,100.7,100.72,1200800000.0
2007-11-14 15:52:00,100.72,100.73,100.7,100.71,1249700001.0
2007-11-14 15:53:00,100.71,100.735,100.705,100.705,1414400000.0
2007-11-14 15:54:00,100.71,100.71,100.67,100.7,1039000000.0
2007-11-14 15:55:00,100.7,100.7,100.66,100.675,859100000.0
2007-11-14 15:56:00,100.675,100.73,100.66,100.71,558800000.0
2007-11-14 15:57:00,100.71,100.73,100.695,100.695,1797399997.0
2007-11-14 15:58:00,100.695,100.7,100.675,100.69,1472250007.0
2007-11-14 15:59:00,100.7,100.72,100.655,100.655,1883300000.0
2007-11-14 16:00:00,100.28,100.32,100.22,100.32,1620599990.0
2007-11-14 16:01:00,100.61,100.675,100.605,100.66,1620599990.0
2007-11-14 16:02:00,100.66,100.67,100.64,100.64,2009800000.0
2007-11-14 16:03:00,100.64,100.69,100.62,100.66,1046200000.0
2007-11-14 16:04:00,100.66,100.71,100.66,100.7,1657900009.0
2007-11-14 16:05:00,100.7,100.75,100.695,100.72,1328300000.0
2007-11-14 16:06:00,100.72,100.72,100.66,100.68,993600001.0
2007-11-14 16:07:00,100.68,100.71,100.67,100.68,1566400000.0
2007-11-14 16:08:00,100.68,100.69,100.65,100.67,891500000.0
2007-11-14 16:09:00,100.67,100.67,100.65,100.67,1310400001.0
2007-11-14 16:10:00,100.67,100.69,100.67,100.68,1369600000.0
2007-11-14 16:11:00,100.68,100.7,100.65,100.67,1829100004.0
2007-11-14 16:12:00,100.67,100.71,100.67,100.68,1365700010.0
2007-11-14 16:13:00,100.68,100.7,100.64,100.7,775699997.0
2007-11-14 16:14:00,100.695,100.7,100.65,100.655,769200000.0
2007-11-14 16:15:00,100.655,100.66,100.62,100.66,1133600000.0
2007-11-14 16:16:00,100.66,100.73,100.66,100.67,738900000.0
2007-11-14 16:17:00,100.67,100.69,100.645,100.675,547600000.0
2007-11-14 16:18:00,100.675,100.685,100.645,100.675,625800001.0
2007-11-14 16:19:00,100.675,100.72,100.67,100.72,764700000.0
2007-11-14 16:20:00,100.72,100.74,100.67,100.71,1336000001.0
2007-11-14 16:21:00,100.7,100.78,100.7,100.78,1432400013.0
2007-11-14 16:22:00,100.78,100.79,100.735,100.77,1370999999.0
2007-11-14 16:23:00,100.77,100.81,100.76,100.795,1599300001.0
2007-11-14 16:24:00,100.795,100.97,100.795,100.97,1541299999.0
2007-11-14 16:25:00,100.97,101.03,100.96,101.01,1517499990.0
2007-11-14 16:26:00,101.01,101.025,100.88,100.89,746300002.0
2007-11-14 16:27:00,100.88,100.94,100.87,100.92,1510799991.0
2007-11-14 16:28:00,100.92,100.99,100.91,100.965,454400000.0
2007-11-14 16:29:00,100.965,101.01,100.96,100.96,715199999.0
2007-11-14 16:30:00,100.96,100.965,100.9,100.91,456100000.0
2007-11-14 16:31:00,100.91,100.92,100.78,100.785,809099999.0
2007-11-14 16:32:00,100.78,100.78,100.645,100.65,1252799999.0
2007-11-14 16:33:00,100.65,100.685,100.6,100.675,847200000.0
2007-11-14 16:34:00,100.675,100.705,100.66,100.68,838300000.0
2007-11-14 16:35:00,100.68,100.68,100.625,100.66,340100000.0
2007-11-14 16:36:00,100.66,100.745,100.655,100.73,283600000.0
2007-11-14 16:37:00,100.725,100.75,100.715,100.745,338100001.0
2007-11-14 16:38:00,100.745,100.82,100.73,100.785,730400000.0
2007-11-14 16:39:00,100.785,100.8,100.74,100.8,612000000.0
2007-11-14 16:40:00,100.8,100.855,100.705,100.715,1193800008.0
2007-11-14 16:41:00,100.71,100.78,100.695,100.78,1764699982.0
2007-11-14 16:42:00,100.26,100.29,100.19,100.22,1855999991.0
2007-11-14 16:43:00,100.21,100.28,100.2,100.27,1855999991.0
2007-11-14 16:44:00,100.26,100.3,100.24,100.26,1855999991.0
2007-11-14 16:45:00,100.7,100.745,100.68,100.7,1855999991.0
2007-11-14 16:46:00,100.7,100.77,100.69,100.77,1809499997.0
2007-11-14 16:47:00,100.32,100.35,100.32,100.32,2080699980.0
2007-11-14 16:48:00,100.78,100.78,100.72,100.72,2080699980.0
2007-11-14 16:49:00,100.72,100.72,100.575,100.58,1398199999.0
2007-11-14 16:50:00,100.58,100.59,100.545,100.59,778700000.0
2007-11-14 16:51:00,100.59,100.615,100.56,100.6,1320549999.0
2007-11-14 16:52:00,100.6,100.62,100.585,100.585,887199997.0
2007-11-14 16:53:00,100.585,100.6,100.48,100.53,1573899986.0
2007-11-14 16:54:00,100.53,100.55,100.48,100.49,1677500002.0
2007-11-14 16:55:00,100.49,100.49,100.4,100.42,1638399996.0
2007-11-14 16:56:00,100.43,100.435,100.33,100.33,985600000.0
2007-11-14 16:57:00,100.33,100.35,100.245,100.25,1199199998.0
2007-11-14 16:58:00,100.25,100.26,100.185,100.26,1463199996.0
2007-11-14 16:59:00,100.26,100.29,100.23,100.29,749950000.0
2007-11-14 17:00:00,100.29,100.34,100.235,100.33,1188400004.0
2007-11-14 17:01:00,100.33,100.41,100.31,100.4,1345099995.0
2007-11-14 17:02:00,100.4,100.48,100.385,100.46,2123899984.0
2007-11-14 17:03:00,100.45,100.46,100.41,100.41,1742100000.0
2007-11-14 17:04:00,100.41,100.42,100.38,100.38,1069600001.0
2007-11-14 17:05:00,100.38,100.38,100.3,100.32,1359899999.0
2007-11-14 17:06:00,100.315,100.34,100.3,100.33,1733199997.0
2007-11-14 17:07:00,100.33,100.33,100.23,100.24,1144699999.0
2007-11-14 17:08:00,100.24,100.27,100.16,100.16,1142399999.0
2007-11-14 17:09:00,100.15,100.18,100.13,100.15,1166800000.0
2007-11-14 17:10:00,100.16,100.2,100.13,100.13,991700000.0
2007-11-14 17:11:00,100.13,100.19,100.095,100.175,812600000.0
2007-11-14 17:12:00,100.18,100.29,100.18,100.29,975900000.0
2007-11-14 17:13:00,100.29,100.31,100.28,100.3,1197500000.0
2007-11-14 17:14:00,100.3,100.39,100.3,100.38,1619099994.0
2007-11-14 17:15:00,100.375,100.39,100.3,100.32,1318900004.0
2007-11-14 17:16:00,100.32,100.36,100.265,100.36,1038500000.0
2007-11-14 17:17:00,100.36,100.36,100.32,100.33,1044000000.0
2007-11-14 17:18:00,100.33,100.45,100.31,100.45,745500000.0
2007-11-14 17:19:00,100.45,100.46,100.385,100.425,1061600000.0
2007-11-14 17:20:00,100.425,100.46,100.415,100.435,717600000.0
2007-11-14 17:21:00,100.435,100.47,100.43,100.47,1505899999.0
2007-11-14 17:22:00,100.48,100.58,100.47,100.54,1578999997.0
2007-11-14 17:23:00,100.54,100.55,100.5,100.53,1632800003.0
2007-11-14 17:24:00,100.53,100.53,100.44,100.45,701300001.0
2007-11-14 17:25:00,100.45,100.45,100.41,100.41,942399999.0
2007-11-14 17:26:00,100.41,100.41,100.285,100.3,1209500004.0
2007-11-14 17:27:00,100.3,100.3,100.21,100.23,963700000.0
2007-11-14 17:28:00,100.23,100.34,100.21,100.285,1385900001.0
2007-11-14 17:29:00,100.285,100.29,100.18,100.24,1153699999.0
2007-11-14 17:30:00,100.24,100.24,100.135,100.135,916900003.0
2007-11-14 17:31:00,100.135,100.15,100.1,100.12,1145600001.0
2007-11-14 17:32:00,100.115,100.16,100.05,100.16,800400000.0
2007-11-14 17:33:00,100.16,100.18,100.13,100.14,988600000.0
2007-11-14 17:34:00,100.14,100.22,100.095,100.2,1210599998.0
2007-11-14 17:35:00,100.2,100.26,100.19,100.24,1493000000.0
2007-11-14 17:36:00,100.24,100.28,100.23,100.27,1363200000.0
2007-11-14 17:37:00,100.27,100.27,100.18,100.19,981599998.0
2007-11-14 17:38:00,100.19,100.23,100.12,100.22,1312700000.0
2007-11-14 17:39:00,100.22,100.27,100.2,100.255,1432499999.0
2007-11-14 17:40:00,100.26,100.3,100.225,100.23,2131800001.0
2007-11-14 17:41:00,100.04,100.09,100.03,100.05,2097399997.0
2007-11-14 17:42:00,100.27,100.3,100.21,100.22,2097399997.0
2007-11-14 17:43:00,100.22,100.3,100.21,100.27,1880300000.0
2007-11-14 17:44:00,100.28,100.31,100.25,100.27,1907200000.0
2007-11-14 17:45:00,100.26,100.36,100.255,100.32,1725900006.0
2007-11-14 17:46:00,100.33,100.38,100.3,100.36,1779400018.0
2007-11-14 17:47:00,100.36,100.38,100.35,100.36,1401100000.0
2007-11-14 17:48:00,100.36,100.4,100.35,100.37,1441600000.0
2007-11-14 17:49:00,100.37,100.45,100.36,100.42,1365100003.0
2007-11-14 17:50:00,100.42,100.42,100.38,100.39,1549000000.0
2007-11-14 17:51:00,100.39,100.42,100.39,100.41,961800000.0
2007-11-14 17:52:00,100.41,100.47,100.4,100.47,1564700000.0
2007-11-14 17:53:00,100.34,100.36,100.32,100.35,2064699987.0
2007-11-14 17:54:00,100.49,100.51,100.44,100.45,2064699987.0
2007-11-14 17:55:00,100.29,100.32,100.25,100.3,1026100000.0
2007-11-14 17:56:00,100.44,100.44,100.36,100.37,1026100000.0
2007-11-14 17:57:00,100.37,100.43,100.34,100.39,1699699999.0
2007-11-14 17:58:00,100.26,100.27,100.23,100.24,1634199992.0
2007-11-14 17:59:00,100.36,100.38,100.305,100.32,1634199992.0
2007-11-14 18:00:00,100.32,100.34,100.29,100.31,1036899993.0
2007-11-14 18:01:00,100.31,100.32,100.27,100.31,1437499987.0
2007-11-14 18:02:00,100.31,100.36,100.3,100.33,1270400000.0
2007-11-14 18:03:00,100.33,100.34,100.315,100.33,1833799984.0
2007-11-14 18:04:00,100.33,100.4,100.3,100.39,1265000000.0
2007-11-14 18:05:00,100.39,100.4,100.37,100.39,1539000000.0
2007-11-14 18:06:00,100.385,100.42,100.36,100.36,1817700000.0
2007-11-14 18:07:00,100.2,100.26,100.2,100.24,1700999991.0
2007-11-14 18:08:00,100.38,100.39,100.24,100.25,1700999991.0
2007-11-14 18:09:00,100.25,100.28,100.17,100.17,1691600000.0
2007-11-14 18:10:00,100.17,100.23,100.16,100.21,1462699998.0
2007-11-14 18:11:00,100.21,100.22,100.09,100.11,1710400003.0
2007-11-14 18:12:00,100.11,100.18,100.1,100.14,1346200008.0
2007-11-14 18:13:00,100.14,100.15,100.11,100.15,1867900008.0
2007-11-14 18:14:00,100.15,100.19,100.14,100.16,1396900003.0
2007-11-14 18:15:00,100.16,100.18,100.14,100.145,1036300000.0
2007-11-14 18:16:00,100.145,100.18,100.145,100.165,1228599989.0
2007-11-14 18:17:00,100.165,100.17,100.11,100.11,867300000.0
2007-11-14 18:18:00,100.11,100.14,100.07,100.11,922199999.0
2007-11-14 18:19:00,100.11,100.2,100.1,100.2,1125200000.0
2007-11-14 18:20:00,100.2,100.28,100.19,100.28,1755200000.0
2007-11-14 18:21:00,100.29,100.29,100.25,100.25,1837700011.0
2007-11-14 18:22:00,100.245,100.26,100.235,100.235,1801100000.0
2007-11-14 18:23:00,100.235,100.26,100.21,100.22,1222900000.0
2007-11-14 18:24:00,100.22,100.23,100.2,100.22,947199999.0
2007-11-14 18:25:00,100.22,100.27,100.215,100.27,1079500000.0
2007-11-14 18:26:00,100.27,100.32,100.26,100.32,1056300000.0
2007-11-14 18:27:00,100.62,100.75,100.62,100.74,1517500000.0
2007-11-14 18:28:00,100.29,100.32,100.275,100.31,1517500000.0
2007-11-14 18:29:00,100.31,100.32,100.24,100.24,1385000000.0
2007-11-14 18:30:00,100.24,100.29,100.24,100.24,1037600000.0
2007-11-14 18:31:00,100.24,100.26,100.17,100.18,1072100000.0
2007-11-14 18:32:00,100.18,100.21,100.16,100.19,1141400000.0
2007-11-14 18:33:00,100.18,100.22,100.16,100.22,1695599994.0
2007-11-14 18:34:00,100.22,100.25,100.2,100.22,1358900000.0
2007-11-14 18:35:00,100.22,100.24,100.125,100.14,1002000000.0
2007-11-14 18:36:00,100.14,100.14,100.08,100.09,1262400000.0
2007-11-14 18:37:00,100.09,100.12,100.05,100.06,1421200002.0
2007-11-14 18:38:00,100.06,100.14,100.06,100.11,1013800000.0
2007-11-14 18:39:00,100.11,100.11,100.05,100.065,2000099997.0
2007-11-14 18:40:00,100.06,100.07,100.02,100.06,785400000.0
2007-11-14 18:41:00,100.06,100.1,100.05,100.08,536000000.0
2007-11-14 18:42:00,100.08,100.12,100.07,100.115,640800000.0
2007-11-14 18:43:00,100.115,100.15,100.11,100.145,760799997.0
2007-11-14 18:44:00,100.15,100.21,100.145,100.2,1124900001.0
2007-11-14 18:45:00,100.2,100.21,100.16,100.2,1072000000.0
2007-11-14 18:46:00,100.2,100.33,100.2,100.32,1359300004.0
2007-11-14 18:47:00,100.32,100.33,100.31,100.32,918400000.0
2007-11-14 18:48:00,100.32,100.34,100.31,100.33,932000001.0
2007-11-14 18:49:00,100.33,100.36,100.33,100.34,951999997.0
2007-11-14 18:50:00,100.34,100.38,100.31,100.315,1249200002.0
2007-11-14 18:51:00,100.32,100.41,100.31,100.41,765300000.0
2007-11-14 18:52:00,100.41,100.41,100.33,100.34,1141400000.0
2007-11-14 18:53:00,100.34,100.37,100.34,100.37,1193499985.0
2007-11-14 18:54:00,100.36,100.38,100.27,100.3,1326999991.0
2007-11-14 18:55:00,100.3,100.33,100.27,100.32,1489600000.0
2007-11-14 18:56:00,100.32,100.35,100.29,100.29,760800000.0
2007-11-14 18:57:00,100.29,100.3,100.26,100.27,1064800000.0
2007-11-14 18:58:00,100.27,100.29,100.24,100.26,1306899991.0
2007-11-14 18:59:00,100.255,100.3,100.255,100.26,947100000.0
2007-11-14 19:00:00,100.26,100.28,100.24,100.26,844000000.0
2007-11-14 19:01:00,100.26,100.28,100.255,100.27,914300000.0
2007-11-14 19:02:00,100.27,100.31,100.26,100.3,951900000.0
2007-11-14 19:03:00,100.3,100.32,100.29,100.315,715300000.0
2007-11-14 19:04:00,100.315,100.33,100.295,100.295,856999998.0
2007-11-14 19:05:00,100.3,100.3,100.27,100.28,1249200000.0
2007-11-14 19:06:00,100.28,100.28,100.2,100.22,1283700001.0
2007-11-14 19:07:00,100.22,100.27,100.215,100.24,1932900021.0
2007-11-14 19:08:00,100.25,100.26,100.24,100.25,1090800001.0
2007-11-14 19:09:00,100.42,100.42,100.38,100.38,1430599999.0
2007-11-14 19:10:00,100.25,100.28,100.245,100.28,1430599999.0
2007-11-14 19:11:00,100.28,100.39,100.28,100.38,1607850004.0
2007-11-14 19:12:00,100.38,100.41,100.375,100.41,1388499999.0
2007-11-14 19:13:00,100.41,100.46,100.4,100.45,1473500031.0
2007-11-14 19:14:00,100.45,100.53,100.45,100.53,856000000.0
2007-11-14 19:15:00,100.53,100.53,100.47,100.47,1234400000.0
2007-11-14 19:16:00,100.47,100.48,100.46,100.46,1209600000.0
2007-11-14 19:17:00,100.46,100.51,100.46,100.51,564800000.0
2007-11-14 19:18:00,100.51,100.54,100.47,100.54,1002400000.0
2007-11-14 19:19:00,100.54,100.55,100.52,100.53,1073600000.0
2007-11-14 19:20:00,100.53,100.55,100.53,100.53,997600000.0
2007-11-14 19:21:00,100.53,100.59,100.53,100.58,1592500000.0
2007-11-14 19:22:00,100.58,100.59,100.565,100.59,1909800000.0
2007-11-14 19:23:00,100.59,100.61,100.59,100.59,1088000000.0
2007-11-14 19:24:00,100.59,100.6,100.555,100.57,1885400006.0
2007-11-14 19:25:00,100.57,100.58,100.56,100.58,866400000.0
2007-11-14 19:26:00,100.58,100.59,100.555,100.58,837100000.0
2007-11-14 19:27:00,100.58,100.76,100.58,100.75,1296900000.0
2007-11-14 19:28:00,100.75,100.79,100.73,100.77,1997000000.0
2007-11-14 19:29:00,100.77,100.8,100.73,100.73,965899997.0
2007-11-14 19:30:00,100.73,100.74,100.675,100.69,1877900008.0
2007-11-14 19:31:00,100.69,100.71,100.67,100.7,1316399998.0
2007-11-14 19:32:00,100.7,100.7,100.68,100.68,467200000.0
2007-11-14 19:33:00,100.68,100.69,100.655,100.67,1536300004.0
2007-11-14 19:34:00,100.68,100.68,100.64,100.65,1544700016.0
2007-11-14 19:35:00,100.65,100.65,100.6,100.61,1308000000.0
2007-11-14 19:36:00,100.61,100.62,100.6,100.61,887199998.0
2007-11-14 19:37:00,100.61,100.64,100.61,100.63,564800000.0
2007-11-14 19:38:00,100.63,100.65,100.62,100.65,823800005.0
2007-11-14 19:39:00,100.65,100.65,100.64,100.65,419200000.0
2007-11-14 19:40:00,100.65,100.65,100.63,100.64,1763200000.0
2007-11-14 19:41:00,100.64,100.65,100.59,100.59,1436000000.0
2007-11-14 19:42:00,100.59,100.61,100.58,100.58,894400000.0
2007-11-14 19:43:00,100.58,100.6,100.57,100.59,1239199999.0
2007-11-14 19:44:00,100.59,100.59,100.55,100.57,1108000000.0
2007-11-14 19:45:00,100.57,100.59,100.55,100.56,1493700000.0
2007-11-14 19:46:00,100.56,100.58,100.54,100.54,903200000.0
2007-11-14 19:47:00,100.54,100.54,100.495,100.51,1119200000.0
2007-11-14 19:48:00,100.51,100.51,100.48,100.48,1067200000.0
2007-11-14 19:49:00,100.48,100.52,100.48,100.51,537600000.0
2007-11-14 19:50:00,100.51,100.52,100.49,100.51,700900000.0
2007-11-14 19:51:00,100.51,100.51,100.46,100.47,1556000000.0
2007-11-14 19:52:00,100.47,100.53,100.47,100.52,890400006.0
2007-11-14 19:53:00,100.52,100.57,100.51,100.55,1491300000.0
2007-11-14 19:54:00,100.55,100.57,100.55,100.57,1844300000.0
2007-11-14 19:55:00,100.11,100.14,100.11,100.13,1552799994.0
2007-11-14 19:56:00,100.57,100.59,100.55,100.56,1552799994.0
2007-11-14 19:57:00,100.56,100.59,100.56,100.59,675200000.0
2007-11-14 19:58:00,100.59,100.59,100.52,100.54,2145200017.0
2007-11-14 19:59:00,100.53,100.53,100.43,100.43,1717600001.0
2007-11-14 20:00:00,100.43,100.45,100.39,100.41,1601599992.0
2007-11-14 20:01:00,100.41,100.44,100.41,100.44,1528800000.0
2007-11-14 20:02:00,100.44,100.44,100.41,100.42,1526200000.0
2007-11-14 20:03:00,100.42,100.45,100.385,100.42,1353700000.0
2007-11-14 20:04:00,100.42,100.43,100.37,100.38,1650400000.0
2007-11-14 20:05:00,100.38,100.42,100.37,100.4,1774000003.0
2007-11-14 20:06:00,100.4,100.41,100.38,100.4,1774400045.0
2007-11-14 20:07:00,100.41,100.42,100.4,100.42,806000000.0
2007-11-14 20:08:00,100.42,100.43,100.41,100.43,1473100000.0
2007-11-14 20:09:00,100.43,100.44,100.4,100.4,645600000.0
2007-11-14 20:10:00,100.4,100.42,100.38,100.4,896800000.0
2007-11-14 20:11:00,100.4,100.42,100.4,100.42,1083200000.0
2007-11-14 20:12:00,100.42,100.48,100.41,100.47,819300001.0
2007-11-14 20:13:00,100.47,100.5,100.45,100.49,1031200000.0
2007-11-14 20:14:00,100.49,100.51,100.49,100.5,1518200000.0
2007-11-14 20:15:00,100.26,100.27,100.23,100.26,1468700000.0
2007-11-14 20:16:00,100.24,100.26,100.22,100.26,1468700000.0
2007-11-14 20:17:00,100.46,100.47,100.43,100.47,1468700000.0
2007-11-14 20:18:00,100.47,100.47,100.43,100.45,1560100023.0
2007-11-14 20:19:00,100.45,100.47,100.44,100.45,1768800000.0
2007-11-14 20:20:00,100.46,100.46,100.36,100.36,1225600000.0
2007-11-14 20:21:00,100.36,100.4,100.35,100.38,1142400000.0
2007-11-14 20:22:00,100.38,100.46,100.37,100.44,1442599999.0
2007-11-14 20:23:00,100.44,100.48,100.43,100.48,1700000000.0
2007-11-14 20:24:00,100.57,100.59,100.55,100.57,2042900000.0
2007-11-14 20:25:00,100.49,100.55,100.49,100.51,2042900000.0
2007-11-14 20:26:00,100.51,100.52,100.48,100.48,1207000000.0
2007-11-14 20:27:00,100.48,100.48,100.45,100.47,1998400000.0
2007-11-14 20:28:00,100.48,100.55,100.47,100.52,1629399999.0
2007-11-14 20:29:00,100.53,100.57,100.53,100.54,1375700000.0
2007-11-14 20:30:00,100.54,100.54,100.47,100.47,1527500000.0
2007-11-14 20:31:00,100.48,100.48,100.41,100.42,1227800000.0
2007-11-14 20:32:00,100.42,100.43,100.4,100.41,1548600000.0
2007-11-14 20:33:00,100.41,100.41,100.39,100.41,1536700000.0
2007-11-14 20:34:00,100.41,100.43,100.4,100.41,1286400000.0
2007-11-14 20:35:00,100.41,100.41,100.375,100.38,1353700000.0
2007-11-14 20:36:00,100.38,100.39,100.34,100.34,1855200000.0
2007-11-14 20:37:00,100.34,100.36,100.33,100.36,1255900000.0
2007-11-14 20:38:00,100.36,100.36,100.26,100.27,1244500000.0
2007-11-14 20:39:00,100.27,100.28,100.165,100.17,1831299998.0
2007-11-14 20:40:00,100.17,100.18,100.14,100.16,2033999999.0
2007-11-14 20:41:00,100.17,100.25,100.15,100.24,1300300000.0
2007-11-14 20:42:00,100.24,100.24,100.15,100.15,1647200000.0
2007-11-14 20:43:00,100.15,100.19,100.15,100.17,1680000000.0
2007-11-14 20:44:00,100.17,100.21,100.165,100.18,1483900000.0
2007-11-14 20:45:00,100.18,100.19,100.16,100.18,942000000.0
2007-11-14 20:46:00,100.18,100.19,100.09,100.09,743200000.0
2007-11-14 20:47:00,100.09,100.14,100.05,100.14,607100000.0
2007-11-14 20:48:00,100.14,100.14,100.085,100.09,1194500002.0
2007-11-14 20:49:00,100.085,100.15,100.085,100.15,1399599991.0
2007-11-14 20:50:00,100.15,100.17,100.13,100.15,1319400000.0
2007-11-14 20:51:00,100.145,100.15,100.1,100.1,1381400000.0
2007-11-14 20:52:00,100.1,100.1,100.08,100.1,572800000.0
2007-11-14 20:53:00,100.1,100.13,100.08,100.13,1588800000.0
2007-11-14 20:54:00,100.49,100.5,100.43,100.43,1048800000.0
2007-11-14 20:55:00,100.13,100.14,100.12,100.14,1048800000.0
2007-11-14 20:56:00,100.14,100.16,100.1,100.14,1691199992.0
2007-11-14 20:57:00,100.45,100.49,100.45,100.48,776800000.0
2007-11-14 20:58:00,100.16,100.16,100.1,100.15,776800000.0
2007-11-14 20:59:00,100.15,100.155,100.09,100.1,1583500019.0
2007-11-14 21:00:00,100.1,100.13,100.07,100.12,1131200000.0
2007-11-14 21:01:00,100.12,100.14,100.12,100.14,1351200000.0
2007-11-14 21:02:00,100.14,100.15,100.1,100.11,611200000.0
2007-11-14 21:03:00,100.11,100.13,100.1,100.11,883199999.0
2007-11-14 21:04:00,100.11,100.12,100.1,100.1,498400000.0
2007-11-14 21:05:00,100.1,100.13,100.085,100.12,1658700004.0
2007-11-14 21:06:00,100.12,100.12,100.07,100.07,944800000.0
2007-11-14 21:07:00,100.07,100.08,100.05,100.08,931200000.0
2007-11-14 21:08:00,100.45,100.46,100.45,100.46,790700000.0
2007-11-14 21:09:00,100.095,100.15,100.095,100.14,790700000.0
2007-11-14 21:10:00,100.14,100.15,100.14,100.15,367200000.0
2007-11-14 21:11:00,100.15,100.17,100.14,100.14,1158500000.0
2007-11-14 21:12:00,100.14,100.24,100.14,100.215,1199800000.0
2007-11-14 21:13:00,100.22,100.26,100.19,100.255,911400008.0
2007-11-14 21:14:00,100.255,100.26,100.23,100.255,1454700009.0
2007-11-14 21:15:00,100.255,100.28,100.245,100.26,1836899999.0
2007-11-14 21:16:00,100.25,100.275,100.23,100.27,1587000000.0
2007-11-14 21:17:00,100.27,100.37,100.27,100.37,1303700000.0
2007-11-14 21:18:00,100.37,100.44,100.36,100.42,684400000.0
2007-11-14 21:19:00,100.42,100.55,100.41,100.52,699900000.0
2007-11-14 21:20:00,100.52,100.55,100.51,100.54,1004000000.0
2007-11-14 21:21:00,100.54,100.62,100.52,100.62,968799998.0
2007-11-14 21:22:00,100.61,100.66,100.6,100.64,1597899964.0
2007-11-14 21:23:00,100.65,100.65,100.59,100.6,678300000.0
2007-11-14 21:24:00,100.6,100.61,100.57,100.57,914400000.0
2007-11-14 21:25:00,100.57,100.59,100.555,100.565,974999995.0
2007-11-14 21:26:00,100.57,100.67,100.57,100.64,880199997.0
2007-11-14 21:27:00,100.64,100.67,100.64,100.67,1883500015.0
2007-11-14 21:28:00,100.67,100.68,100.65,100.67,1345900004.0
2007-11-14 21:29:00,100.65,100.68,100.61,100.68,1548500000.0
2007-11-14 21:30:00,100.6,100.61,100.56,100.57,1548500000.0
2007-11-14 21:31:00,100.57,100.57,100.53,100.55,1133700000.0
2007-11-14 21:32:00,100.55,100.56,100.53,100.53,1159200000.0
2007-11-14 21:33:00,100.53,100.53,100.5,100.52,1392800000.0
2007-11-14 21:34:00,100.52,100.52,100.485,100.5,1317700000.0
2007-11-14 21:35:00,100.5,100.51,100.49,100.51,936000000.0
2007-11-14 21:36:00,100.51,100.54,100.5,100.54,1408199998.0
2007-11-14 21:37:00,100.55,100.57,100.54,100.55,1188000000.0
2007-11-14 21:38:00,100.37,100.38,100.32,100.32,636800000.0
2007-11-14 21:39:00,100.53,100.59,100.53,100.57,636800000.0
2007-11-14 21:40:00,100.58,100.6,100.55,100.59,1096000000.0
2007-11-14 21:41:00,100.59,100.6,100.58,100.59,819000000.0
2007-11-14 21:42:00,100.59,100.61,100.58,100.61,1509299992.0
2007-11-14 21:43:00,100.61,100.61,100.54,100.57,785399995.0
2007-11-14 21:44:00,100.57,100.595,100.56,100.59,1289400000.0
2007-11-14 21:45:00,100.59,100.59,100.53,100.55,370400000.0
2007-11-14 21:46:00,100.55,100.6,100.55,100.59,408000000.0
2007-11-14 21:47:00,100.59,100.6,100.55,100.56,1353500000.0
2007-11-14 21:48:00,100.55,100.56,100.5,100.5,1108400000.0
2007-11-14 21:49:00,100.5,100.5,100.46,100.47,680600000.0
2007-11-14 21:50:00,100.47,100.51,100.465,100.51,357400000.0
2007-11-14 21:51:00,100.51,100.52,100.49,100.49,1253999997.0
2007-11-14 21:52:00,100.49,100.51,100.48,100.51,898400000.0
2007-11-14 21:53:00,100.51,100.55,100.51,100.52,610500000.0
2007-11-14 21:54:00,100.52,100.52,100.43,100.44,1034599999.0
2007-11-14 21:55:00,100.435,100.48,100.435,100.475,1585000000.0
2007-11-14 21:56:00,100.475,100.49,100.47,100.48,916400000.0
2007-11-14 21:57:00,100.48,100.5,100.47,100.49,1200700000.0
2007-11-14 21:58:00,100.49,100.49,100.48,100.48,1007400000.0
2007-11-14 21:59:00,100.48,100.48,100.45,100.47,2135900009.0
2007-11-14 22:00:00,100.47,100.51,100.47,100.47,1812300012.0
2007-11-14 22:01:00,99.77,99.82,99.76,99.82,1780000000.0
2007-11-14 22:02:00,99.81,99.87,99.81,99.85,1780000000.0
2007-11-14 22:03:00,99.87,99.89,99.82,99.85,1780000000.0
2007-11-14 22:04:00,100.43,100.46,100.42,100.44,1780000000.0
2007-11-14 22:05:00,100.44,100.45,100.425,100.435,1897400000.0
2007-11-14 22:06:00,100.435,100.55,100.425,100.52,989599998.0
2007-11-14 22:08:00,99.86,99.88,99.84,99.86,1395900000.0
2007-11-14 22:09:00,99.85,99.87,99.85,99.86,1395900000.0
2007-11-14 22:10:00,99.85,99.92,99.85,99.92,1395900000.0
2007-11-14 22:11:00,100.46,100.5,100.44,100.49,1395900000.0
2007-11-14 22:12:00,100.49,100.49,100.45,100.465,919200000.0
2007-11-14 22:13:00,100.465,100.5,100.465,100.48,1048000002.0
2007-11-14 22:14:00,100.48,100.49,100.46,100.46,984850000.0
2007-11-14 22:15:00,99.86,99.88,99.86,99.86,1663549968.0
2007-11-14 22:16:00,100.45,100.5,100.44,100.47,1663549968.0
2007-11-14 22:17:00,100.47,100.47,100.45,100.46,1604799972.0
2007-11-14 22:18:00,100.46,100.46,100.44,100.46,1547200000.0
2007-11-14 22:19:00,100.46,100.47,100.45,100.47,536000000.0
2007-11-14 22:20:00,100.47,100.49,100.46,100.46,994200000.0
2007-11-14 22:21:00,100.46,100.48,100.46,100.46,1735100000.0
2007-11-14 22:22:00,100.46,100.49,100.455,100.48,1675699995.0
2007-11-14 22:23:00,100.48,100.52,100.47,100.52,1451199999.0
2007-11-14 22:24:00,100.52,100.64,100.51,100.62,1261049993.0
2007-11-14 22:25:00,100.62,100.64,100.61,100.63,802500000.0
2007-11-14 22:26:00,100.63,100.635,100.62,100.625,549600000.0
2007-11-14 22:27:00,100.625,100.625,100.595,100.595,846400000.0
2007-11-14 22:28:00,100.605,100.635,100.595,100.635,1150500000.0
2007-11-14 22:29:00,100.635,100.69,100.63,100.69,1937300015.0
2007-11-14 22:30:00,100.68,100.71,100.67,100.67,1817300000.0
2007-11-14 22:31:00,100.67,100.7,100.64,100.64,1339200000.0
2007-11-14 22:32:00,100.64,100.67,100.54,100.56,1283200000.0
2007-11-14 22:33:00,99.88,99.88,99.88,99.88,1494850000.0
2007-11-14 22:34:00,99.89,99.89,99.84,99.86,1494850000.0
2007-11-14 22:35:00,100.54,100.54,100.47,100.47,1494850000.0
2007-11-14 22:36:00,100.47,100.47,100.38,100.38,908200000.0
2007-11-14 22:37:00,100.38,100.39,100.32,100.37,1354000000.0
2007-11-14 22:38:00,100.37,100.37,100.33,100.33,1587100001.0
2007-11-14 22:39:00,99.77,99.77,99.71,99.74,1633699997.0
2007-11-14 22:40:00,100.32,100.32,100.11,100.11,1633699997.0
2007-11-14 22:41:00,100.11,100.12,99.97,99.98,1486600000.0
2007-11-14 22:42:00,99.98,100.08,99.92,100.06,1131899999.0
2007-11-14 22:43:00,100.06,100.06,99.94,100.05,1153799993.0
2007-11-14 22:44:00,100.045,100.15,100.04,100.125,1173600001.0
2007-11-14 22:45:00,100.125,100.14,100.09,100.09,1318200000.0
2007-11-14 22:46:00,100.09,100.09,100.0,100.0,1359099999.0
2007-11-14 22:47:00,100.0,100.1,99.99,100.08,1554600000.0
2007-11-14 22:48:00,100.09,100.11,100.01,100.02,1268800000.0
2007-11-14 22:49:00,100.02,100.06,100.02,100.04,1288800000.0
2007-11-14 22:50:00,100.04,100.05,99.94,99.94,981100000.0
2007-11-14 22:51:00,99.94,99.94,99.79,99.79,1232599999.0
2007-11-14 22:52:00,99.79,99.8,99.66,99.67,1099800000.0
2007-11-14 22:53:00,99.67,99.75,99.62,99.72,1419999999.0
2007-11-14 22:54:00,99.73,99.74,99.645,99.7,1997600009.0
2007-11-14 22:55:00,99.7,99.8,99.7,99.72,1535699988.0
2007-11-14 22:56:00,99.73,99.785,99.7,99.76,1927999997.0
2007-11-14 22:57:00,99.76,99.78,99.72,99.77,1085500000.0
2007-11-14 22:58:00,99.77,99.86,99.75,99.85,1097399999.0
2007-11-14 22:59:00,99.85,99.85,99.8,99.81,1129500000.0
2007-11-14 23:00:00,99.81,99.82,99.75,99.77,1206699998.0
2007-11-14 23:01:00,99.77,99.83,99.76,99.83,906400000.0
2007-11-14 23:02:00,99.83,99.88,99.82,99.87,977600000.0
2007-11-14 23:03:00,99.46,99.51,99.46,99.51,1468099999.0
2007-11-14 23:04:00,99.86,99.89,99.83,99.87,1468099999.0
2007-11-14 23:05:00,99.86,99.91,99.83,99.91,990899993.0
2007-11-14 23:06:00,99.91,99.91,99.855,99.86,728900000.0
2007-11-14 23:07:00,99.86,99.86,99.845,99.86,1777500000.0
2007-11-14 23:08:00,99.86,99.88,99.85,99.87,1159199975.0
2007-11-14 23:09:00,99.87,99.88,99.855,99.87,875700006.0
2007-11-14 23:10:00,99.87,99.93,99.855,99.93,776700000.0
2007-11-14 23:11:00,99.93,99.93,99.84,99.87,1270500000.0
2007-11-14 23:12:00,99.87,99.91,99.87,99.87,648100000.0
2007-11-14 23:13:00,99.86,99.89,99.86,99.88,1919200000.0
2007-11-14 23:14:00,99.53,99.57,99.53,99.56,1764800000.0
2007-11-14 23:15:00,99.86,99.88,99.85,99.87,1764800000.0
2007-11-14 23:16:00,99.5,99.5,99.43,99.48,2138400000.0
2007-11-14 23:17:00,99.88,99.89,99.88,99.89,2138400000.0
2007-11-14 23:18:00,99.5,99.52,99.39,99.39,1813399991.0
2007-11-14 23:19:00,99.93,99.95,99.9,99.9,1813399991.0
2007-11-14 23:20:00,99.9,99.91,99.89,99.9,1530900000.0
2007-11-14 23:21:00,99.9,99.9,99.89,99.89,553600000.0
2007-11-14 23:22:00,99.89,99.9,99.89,99.9,489600000.0
2007-11-14 23:23:00,99.49,99.49,99.45,99.48,1336100003.0
2007-11-14 23:24:00,99.92,99.97,99.92,99.97,1336100003.0
2007-11-14 23:25:00,99.51,99.51,99.49,99.51,1344800005.0
2007-11-14 23:26:00,99.94,99.97,99.94,99.96,1344800005.0
2007-11-14 23:27:00,99.96,99.98,99.96,99.97,819600000.0
2007-11-14 23:28:00,99.97,99.97,99.955,99.97,692800000.0
2007-11-14 23:29:00,99.97,99.98,99.96,99.96,585600000.0
2007-11-14 23:30:00,99.97,99.97,99.95,99.95,1064000000.0
2007-11-14 23:31:00,99.95,99.95,99.88,99.88,395200000.0
2007-11-14 23:32:00,99.6,99.62,99.57,99.59,2035200000.0
2007-11-14 23:33:00,99.89,99.9,99.89,99.89,2035200000.0
2007-11-14 23:35:00,99.86,99.86,99.75,99.76,1093700002.0
2007-11-14 23:36:00,99.76,99.8,99.74,99.78,1876800012.0
2007-11-14 23:37:00,99.62,99.66,99.61,99.65,2125899989.0
2007-11-14 23:38:00,99.63,99.78,99.63,99.77,2125899989.0
2007-11-14 23:39:00,99.74,99.77,99.71,99.76,2125899989.0
2007-11-14 23:40:00,99.73,99.73,99.62,99.62,1626299999.0
2007-11-14 23:41:00,99.705,99.72,99.69,99.69,1626299999.0
2007-11-14 23:42:00,99.69,99.69,99.66,99.66,628000000.0
2007-11-14 23:43:00,99.67,99.67,99.62,99.63,1615199996.0
2007-11-14 23:44:00,99.63,99.63,99.54,99.55,1547900001.0
2007-11-14 23:45:00,99.55,99.67,99.545,99.6,837000000.0
2007-11-14 23:46:00,99.6,99.63,99.56,99.59,963800000.0
2007-11-14 23:47:00,99.59,99.6,99.56,99.59,1512800000.0
2007-11-14 23:48:00,99.59,99.6,99.58,99.59,566400000.0
2007-11-14 23:49:00,99.59,99.6,99.57,99.57,1238200000.0
2007-11-14 23:50:00,99.57,99.58,99.51,99.53,1209800000.0
2007-11-14 23:51:00,99.54,99.55,99.51,99.53,1778100001.0
2007-11-14 23:52:00,99.53,99.58,99.53,99.555,1054400000.0
2007-11-14 23:53:00,99.555,99.59,99.545,99.59,463200000.0
2007-11-14 23:54:00,99.59,99.615,99.59,99.615,957700000.0
2007-11-14 23:55:00,99.615,99.68,99.615,99.68,1155200000.0
2007-11-14 23:56:00,99.68,99.685,99.61,99.61,1142400000.0
2007-11-14 23:57:00,99.61,99.68,99.61,99.68,955200000.0
2007-11-14 23:58:00,99.68,99.7,99.64,99.64,1143700000.0
2007-11-14 23:59:00,99.64,99.64,99.6,99.6,1014400000.0
2007-11-15 00:00:00,99.54,99.54,99.54,99.54,1798000000.0
2007-11-15 00:01:00,99.52,99.52,99.48,99.5,1798000000.0
2007-11-15 00:02:00,99.54,99.54,99.46,99.47,1798000000.0
2007-11-15 00:03:00,99.47,99.53,99.46,99.53,2012400000.0
2007-11-15 00:04:00,99.53,99.58,99.49,99.56,1304800000.0
2007-11-15 00:05:00,99.41,99.42,99.39,99.41,1353600000.0
2007-11-15 00:06:00,99.58,99.62,99.58,99.58,1353600000.0
2007-11-15 00:07:00,99.58,99.63,99.58,99.63,1375000000.0
2007-11-15 00:08:00,99.36,99.36,99.32,99.32,1982299990.0
2007-11-15 00:09:00,99.34,99.34,99.3,99.32,1982299990.0
2007-11-15 00:10:00,99.34,99.34,99.34,99.34,1982299990.0
2007-11-15 00:11:00,99.65,99.67,99.63,99.66,1982299990.0
2007-11-15 00:12:00,99.44,99.51,99.4,99.48,944800000.0
2007-11-15 00:13:00,99.58,99.59,99.53,99.53,944800000.0
2007-11-15 00:14:00,99.57,99.57,99.51,99.53,1769299995.0
2007-11-15 00:15:00,99.54,99.55,99.53,99.55,1769299995.0
2007-11-15 00:16:00,99.49,99.49,99.4,99.47,1769299995.0
2007-11-15 00:17:00,99.54,99.54,99.42,99.49,1832799985.0
2007-11-15 00:18:00,99.5,99.51,99.38,99.38,1832799985.0
2007-11-15 00:19:00,99.38,99.42,99.35,99.39,1381100000.0
2007-11-15 00:20:00,99.48,99.48,99.48,99.48,1888999998.0
2007-11-15 00:21:00,99.4,99.45,99.39,99.44,1888999998.0
2007-11-15 00:22:00,99.44,99.48,99.44,99.48,1426800000.0
2007-11-15 00:23:00,99.49,99.5,99.47,99.49,1623600000.0
2007-11-15 00:24:00,99.49,99.51,99.48,99.48,1586500000.0
2007-11-15 00:25:00,99.48,99.53,99.48,99.52,944200000.0
2007-11-15 00:26:00,99.52,99.58,99.52,99.57,1300200000.0
2007-11-15 00:27:00,99.57,99.63,99.57,99.6,1263199996.0
2007-11-15 00:28:00,99.65,99.65,99.65,99.65,1900300000.0
2007-11-15 00:29:00,99.66,99.71,99.66,99.68,1900300000.0
2007-11-15 00:30:00,99.59,99.61,99.58,99.61,1900300000.0
2007-11-15 00:31:00,99.68,99.69,99.64,99.69,2010000000.0
2007-11-15 00:32:00,99.68,99.68,99.61,99.62,2010000000.0
2007-11-15 00:33:00,99.59,99.61,99.59,99.61,2010000000.0
2007-11-15 00:34:00,99.61,99.61,99.59,99.61,1640999998.0
2007-11-15 00:35:00,99.595,99.68,99.595,99.67,1640999998.0
2007-11-15 00:36:00,99.64,99.67,99.64,99.67,1866600005.0
2007-11-15 00:37:00,99.66,99.66,99.61,99.64,1866600005.0
2007-11-15 00:38:00,99.65,99.65,99.63,99.65,1866600005.0
2007-11-15 00:39:00,99.64,99.64,99.64,99.64,1866600005.0
2007-11-15 00:40:00,99.73,99.74,99.63,99.63,1866600005.0
2007-11-15 00:41:00,99.61,99.61,99.59,99.6,1696900000.0
2007-11-15 00:42:00,99.61,99.61,99.58,99.6,1696900000.0
2007-11-15 00:43:00,99.6,99.63,99.6,99.62,1389800000.0
2007-11-15 00:44:00,99.62,99.63,99.54,99.54,1263000000.0
2007-11-15 00:45:00,99.52,99.53,99.51,99.51,967200000.0
2007-11-15 00:46:00,99.55,99.55,99.52,99.54,967200000.0
2007-11-15 00:47:00,99.52,99.52,99.48,99.5,1500700000.0
2007-11-15 00:48:00,99.56,99.58,99.56,99.58,1500700000.0
2007-11-15 00:49:00,99.51,99.62,99.51,99.57,1419500000.0
2007-11-15 00:50:00,99.54,99.59,99.54,99.57,1419500000.0
2007-11-15 00:51:00,99.57,99.58,99.54,99.58,1502600000.0
2007-11-15 00:52:00,99.58,99.6,99.56,99.56,1782600000.0
2007-11-15 00:53:00,99.56,99.57,99.55,99.57,1221100000.0
2007-11-15 00:54:00,99.57,99.58,99.56,99.56,2144400000.0
2007-11-15 00:55:00,99.65,99.65,99.62,99.64,1992200000.0
2007-11-15 00:56:00,99.56,99.59,99.56,99.57,1992200000.0
2007-11-15 00:57:00,99.57,99.58,99.54,99.55,1575199996.0
2007-11-15 00:58:00,99.66,99.68,99.66,99.67,1032600000.0
2007-11-15 00:59:00,99.68,99.71,99.66,99.71,1032600000.0
2007-11-15 01:00:00,99.72,99.72,99.7,99.71,1032600000.0
2007-11-15 01:01:00,99.54,99.54,99.5,99.52,1032600000.0
2007-11-15 01:02:00,99.52,99.52,99.43,99.43,1621399975.0
2007-11-15 01:03:00,99.43,99.47,99.41,99.44,1653499994.0
2007-11-15 01:04:00,99.44,99.45,99.385,99.395,1944600001.0
2007-11-15 01:05:00,99.395,99.43,99.395,99.42,1085999999.0
2007-11-15 01:06:00,99.42,99.43,99.4,99.4,385100000.0
2007-11-15 01:07:00,99.4,99.42,99.39,99.4,1953400001.0
2007-11-15 01:08:00,99.4,99.41,99.32,99.32,418500000.0
2007-11-15 01:09:00,99.32,99.36,99.31,99.345,1456900000.0
2007-11-15 01:10:00,99.345,99.36,99.34,99.36,1138400000.0
2007-11-15 01:11:00,99.87,99.87,99.84,99.84,1227599983.0
2007-11-15 01:12:00,99.85,99.86,99.8,99.8,1227599983.0
2007-11-15 01:13:00,99.79,99.82,99.79,99.81,1227599983.0
2007-11-15 01:14:00,99.82,99.82,99.81,99.82,1227599983.0
2007-11-15 01:15:00,99.525,99.555,99.525,99.555,1227599983.0
2007-11-15 01:16:00,99.81,99.82,99.81,99.82,1975300008.0
2007-11-15 01:17:00,99.55,99.55,99.41,99.47,1975300008.0
2007-11-15 01:19:00,99.81,99.82,99.78,99.8,2061700000.0
2007-11-15 01:20:00,99.475,99.49,99.475,99.48,2061700000.0
2007-11-15 01:21:00,99.77,99.79,99.75,99.76,1936600000.0
2007-11-15 01:22:00,99.52,99.55,99.51,99.54,1936600000.0
2007-11-15 01:23:00,99.74,99.74,99.68,99.72,1354800009.0
2007-11-15 01:24:00,99.7,99.74,99.7,99.74,1354800009.0
2007-11-15 01:25:00,99.75,99.79,99.74,99.77,1354800009.0
2007-11-15 01:26:00,99.78,99.78,99.76,99.77,1354800009.0
2007-11-15 01:27:00,99.76,99.77,99.75,99.77,1354800009.0
2007-11-15 01:28:00,99.76,99.76,99.75,99.75,1354800009.0
2007-11-15 01:29:00,99.65,99.72,99.65,99.66,1354800009.0
2007-11-15 01:30:00,99.77,99.77,99.76,99.76,2084299997.0
2007-11-15 01:31:00,99.69,99.695,99.65,99.695,2084299997.0
2007-11-15 01:32:00,99.695,99.695,99.61,99.62,1178399999.0
2007-11-15 01:33:00,99.62,99.645,99.61,99.61,872200000.0
2007-11-15 01:34:00,99.7,99.73,99.68,99.72,1434099999.0
2007-11-15 01:35:00,99.62,99.66,99.61,99.66,1434099999.0
2007-11-15 01:36:00,99.66,99.68,99.64,99.68,932900000.0
2007-11-15 01:37:00,99.68,99.68,99.625,99.66,752200000.0
2007-11-15 01:38:00,99.66,99.67,99.62,99.66,1804399999.0
2007-11-15 01:39:00,99.66,99.66,99.65,99.65,1406400000.0
2007-11-15 01:40:00,99.65,99.66,99.62,99.63,1589600000.0
2007-11-15 01:41:00,99.63,99.63,99.6,99.615,860900000.0
2007-11-15 01:42:00,99.615,99.62,99.57,99.57,1519600000.0
2007-11-15 01:43:00,99.82,99.85,99.82,99.85,600200012.0
2007-11-15 01:44:00,99.585,99.585,99.53,99.545,600200012.0
2007-11-15 01:45:00,99.79,99.82,99.79,99.81,1183300000.0
2007-11-15 01:46:00,99.52,99.53,99.51,99.515,1183300000.0
2007-11-15 01:47:00,99.84,99.86,99.82,99.85,1245799986.0
2007-11-15 01:48:00,99.51,99.52,99.5,99.505,1245799986.0
2007-11-15 01:49:00,99.505,99.62,99.505,99.585,1682100003.0
2007-11-15 01:50:00,99.585,99.59,99.57,99.58,441400000.0
2007-11-15 01:51:00,99.58,99.61,99.57,99.59,1859700000.0
2007-11-15 01:52:00,99.82,99.82,99.8,99.8,1580000023.0
2007-11-15 01:53:00,99.6,99.68,99.6,99.68,1580000023.0
2007-11-15 01:54:00,99.68,99.7,99.66,99.66,1116900000.0
2007-11-15 01:55:00,99.66,99.67,99.645,99.66,989300000.0
2007-11-15 01:56:00,99.84,99.87,99.82,99.86,1006300000.0
2007-11-15 01:57:00,99.64,99.67,99.63,99.67,1006300000.0
2007-11-15 01:58:00,99.67,99.7,99.66,99.69,1080700000.0
2007-11-15 01:59:00,99.69,99.73,99.66,99.73,822600015.0
2007-11-15 02:00:00,99.73,99.74,99.72,99.72,998600000.0
2007-11-15 02:01:00,99.72,99.73,99.715,99.73,841800000.0
2007-11-15 02:02:00,99.73,99.74,99.71,99.73,1268600000.0
2007-11-15 02:03:00,99.73,99.74,99.64,99.7,1398300002.0
2007-11-15 02:04:00,99.86,99.87,99.82,99.84,1526899999.0
2007-11-15 02:05:00,99.86,99.87,99.84,99.87,1526899999.0
2007-11-15 02:06:00,99.86,99.87,99.86,99.86,1526899999.0
2007-11-15 02:07:00,99.755,99.83,99.755,99.78,1526899999.0
2007-11-15 02:08:00,99.78,99.86,99.78,99.81,1630000000.0
2007-11-15 02:09:00,99.82,99.88,99.805,99.88,1442499996.0
2007-11-15 02:10:00,99.875,99.9,99.87,99.88,877099997.0
2007-11-15 02:11:00,99.88,99.89,99.83,99.85,1822100000.0
2007-11-15 02:12:00,99.85,99.88,99.82,99.82,674900000.0
2007-11-15 02:13:00,99.82,99.83,99.81,99.82,1114800000.0
2007-11-15 02:14:00,100.04,100.19,100.04,100.19,799700000.0
2007-11-15 02:15:00,100.2,100.29,100.18,100.23,799700000.0
2007-11-15 02:16:00,99.855,99.855,99.83,99.855,799700000.0
2007-11-15 02:17:00,99.855,99.855,99.81,99.83,556300000.0
2007-11-15 02:18:00,99.83,99.85,99.83,99.85,497600000.0
2007-11-15 02:19:00,99.85,99.85,99.79,99.79,1098900000.0
2007-11-15 02:20:00,100.22,100.29,100.2,100.29,1569900002.0
2007-11-15 02:21:00,99.77,99.805,99.75,99.75,1569900002.0
2007-11-15 02:22:00,99.75,99.765,99.74,99.75,1067699993.0
2007-11-15 02:23:00,99.75,99.76,99.7,99.725,861400008.0
2007-11-15 02:24:00,99.725,99.765,99.725,99.765,603000000.0
2007-11-15 02:25:00,99.765,99.8,99.75,99.8,1011100000.0
2007-11-15 02:26:00,100.31,100.37,100.31,100.32,1158700000.0
2007-11-15 02:27:00,99.79,99.79,99.77,99.79,1158700000.0
2007-11-15 02:28:00,100.32,100.32,100.29,100.3,1743999999.0
2007-11-15 02:29:00,99.78,99.79,99.76,99.77,1743999999.0
2007-11-15 02:30:00,99.78,99.79,99.77,99.77,1349200000.0
2007-11-15 02:31:00,99.77,99.79,99.76,99.785,1934600000.0
2007-11-15 02:32:00,99.78,99.8,99.76,99.76,1683600011.0
2007-11-15 02:33:00,99.77,99.79,99.71,99.72,1599400004.0
2007-11-15 02:34:00,99.72,99.75,99.68,99.74,1392400000.0
2007-11-15 02:35:00,99.74,99.75,99.72,99.73,1066000028.0
2007-11-15 02:36:00,99.73,99.75,99.73,99.75,966300000.0
2007-11-15 02:37:00,99.75,99.79,99.74,99.78,1853100005.0
2007-11-15 02:38:00,99.775,99.81,99.77,99.79,1783500000.0
2007-11-15 02:39:00,99.79,99.84,99.77,99.84,1348899991.0
2007-11-15 02:40:00,99.84,99.86,99.82,99.83,1319399999.0
2007-11-15 02:41:00,99.83,99.87,99.82,99.865,1349000000.0
2007-11-15 02:42:00,99.865,99.87,99.82,99.83,1323400001.0
2007-11-15 02:43:00,99.83,99.86,99.82,99.84,1752699999.0
2007-11-15 02:44:00,99.85,99.85,99.82,99.84,1916499992.0
2007-11-15 02:45:00,99.835,99.84,99.79,99.82,1365700001.0
2007-11-15 02:46:00,100.25,100.25,100.22,100.24,1932800000.0
2007-11-15 02:47:00,99.84,99.87,99.84,99.85,1932800000.0
2007-11-15 02:48:00,99.85,99.87,99.79,99.8,1477100001.0
2007-11-15 02:49:00,99.8,99.83,99.78,99.79,1999999985.0
2007-11-15 02:50:00,99.79,99.81,99.79,99.81,1616000000.0
2007-11-15 02:51:00,99.81,99.82,99.8,99.8,1922100045.0
2007-11-15 02:52:00,100.19,100.19,100.16,100.19,1580600004.0
2007-11-15 02:53:00,99.81,99.84,99.8,99.82,1580600004.0
2007-11-15 02:54:00,99.82,99.89,99.82,99.87,1004900002.0
2007-11-15 02:55:00,99.87,99.87,99.83,99.84,509800001.0
2007-11-15 02:56:00,99.85,99.87,99.84,99.87,1108800000.0
2007-11-15 02:57:00,99.87,99.88,99.86,99.87,1178300000.0
2007-11-15 02:58:00,99.87,99.88,99.84,99.845,1323100003.0
2007-11-15 02:59:00,99.845,99.88,99.83,99.84,1918500008.0
2007-11-15 03:00:00,99.84,99.85,99.81,99.835,1885000000.0
2007-11-15 03:01:00,100.17,100.17,100.1,100.11,2099900000.0
2007-11-15 03:02:00,99.82,99.82,99.795,99.805,2099900000.0
2007-11-15 03:03:00,99.81,99.85,99.8,99.85,1175500000.0
2007-11-15 03:04:00,100.1,100.12,100.1,100.12,1882000006.0
2007-11-15 03:05:00,99.86,99.87,99.825,99.87,1882000006.0
2007-11-15 03:06:00,99.87,99.88,99.86,99.86,1648800000.0
2007-11-15 03:07:00,99.86,99.9,99.86,99.89,1897400000.0
2007-11-15 03:08:00,99.89,99.92,99.89,99.9,1214600000.0
2007-11-15 03:09:00,99.9,99.94,99.895,99.94,2127300000.0
2007-11-15 03:10:00,99.94,99.96,99.93,99.95,1732300005.0
2007-11-15 03:11:00,99.95,99.98,99.95,99.97,1073300000.0
2007-11-15 03:12:00,99.97,100.04,99.97,100.02,785500000.0
2007-11-15 03:13:00,100.01,100.08,100.01,100.05,1679700017.0
2007-11-15 03:14:00,100.27,100.29,100.27,100.27,2008600003.0
2007-11-15 03:15:00,100.21,100.3,100.19,100.26,2008600003.0
2007-11-15 03:16:00,100.26,100.26,100.18,100.21,1337600000.0
2007-11-15 03:17:00,100.21,100.22,100.18,100.21,1321900007.0
2007-11-15 03:18:00,100.215,100.22,100.19,100.2,1063800000.0
2007-11-15 03:19:00,100.2,100.22,100.185,100.22,1340100002.0
2007-11-15 03:20:00,100.22,100.31,100.21,100.31,1010400003.0
2007-11-15 03:21:00,100.31,100.31,100.25,100.28,1825800001.0
2007-11-15 03:22:00,100.28,100.36,100.24,100.28,1987800002.0
2007-11-15 03:23:00,100.15,100.15,100.11,100.12,1846200006.0
2007-11-15 03:24:00,100.34,100.36,100.285,100.285,1846200006.0
2007-11-15 03:25:00,100.12,100.12,100.07,100.07,1894200001.0
2007-11-15 03:26:00,100.06,100.07,100.01,100.07,1894200001.0
2007-11-15 03:27:00,100.09,100.09,100.06,100.06,1894200001.0
2007-11-15 03:28:00,100.05,100.05,99.92,99.94,1894200001.0
2007-11-15 03:29:00,99.96,100.01,99.95,100.0,1894200001.0
2007-11-15 03:30:00,100.29,100.3,100.23,100.23,1894200001.0
2007-11-15 03:31:00,100.02,100.04,100.02,100.04,1872200005.0
2007-11-15 03:32:00,100.03,100.07,100.02,100.06,1872200005.0
2007-11-15 03:33:00,100.05,100.07,100.05,100.07,1872200005.0
2007-11-15 03:34:00,100.06,100.07,100.05,100.05,1872200005.0
2007-11-15 03:35:00,100.06,100.07,100.05,100.07,1872200005.0
2007-11-15 03:36:00,100.09,100.09,100.07,100.09,1872200005.0
2007-11-15 03:37:00,100.07,100.11,100.07,100.11,1872200005.0
2007-11-15 03:38:00,100.1,100.19,100.1,100.14,1872200005.0
2007-11-15 03:39:00,100.13,100.14,100.11,100.12,1872200005.0
2007-11-15 03:40:00,100.13,100.13,100.11,100.12,1872200005.0
2007-11-15 03:41:00,100.13,100.14,100.11,100.12,1872200005.0
2007-11-15 03:42:00,100.13,100.14,100.12,100.13,1872200005.0
2007-11-15 03:43:00,100.14,100.14,100.1,100.11,1872200005.0
2007-11-15 03:44:00,100.1,100.15,100.1,100.14,1872200005.0
2007-11-15 03:45:00,100.13,100.17,100.13,100.15,1872200005.0
2007-11-15 03:46:00,100.16,100.17,100.15,100.17,1872200005.0
2007-11-15 03:47:00,100.26,100.26,100.19,100.2,1872200005.0
2007-11-15 03:48:00,100.18,100.19,100.17,100.18,2071999990.0
2007-11-15 03:49:00,100.17,100.19,100.16,100.18,2071999990.0
2007-11-15 03:50:00,100.16,100.19,100.16,100.19,2071999990.0
2007-11-15 03:51:00,100.18,100.2,100.16,100.18,2071999990.0
2007-11-15 03:52:00,100.17,100.21,100.17,100.17,2071999990.0
2007-11-15 03:53:00,100.195,100.22,100.16,100.22,2071999990.0
2007-11-15 03:54:00,100.22,100.22,100.145,100.15,1888199999.0
2007-11-15 03:55:00,100.15,100.15,100.1,100.12,2096500016.0
2007-11-15 03:56:00,100.12,100.14,100.1,100.12,1105500000.0
2007-11-15 03:57:00,100.12,100.125,100.1,100.1,1083000000.0
2007-11-15 03:58:00,100.1,100.13,100.1,100.13,2124100037.0
2007-11-15 03:59:00,100.13,100.21,100.12,100.17,1574200013.0
2007-11-15 04:00:00,100.165,100.18,100.125,100.17,1813900005.0
2007-11-15 04:01:00,100.165,100.18,100.11,100.12,1606000001.0
2007-11-15 04:02:00,100.12,100.13,100.1,100.13,1428200001.0
2007-11-15 04:03:00,100.13,100.14,100.07,100.09,995100000.0
2007-11-15 04:04:00,100.09,100.14,100.09,100.13,550600000.0
2007-11-15 04:05:00,100.12,100.14,100.075,100.12,1644799993.0
2007-11-15 04:06:00,100.11,100.13,100.11,100.13,2068800000.0
2007-11-15 04:07:00,100.13,100.22,100.13,100.17,1772200006.0
2007-11-15 04:08:00,100.17,100.21,100.15,100.165,1510500003.0
2007-11-15 04:09:00,100.31,100.32,100.3,100.3,802400000.0
2007-11-15 04:10:00,100.23,100.24,100.21,100.24,802400000.0
2007-11-15 04:11:00,100.24,100.25,100.23,100.24,834700000.0
2007-11-15 04:12:00,100.24,100.25,100.22,100.22,1493700000.0
2007-11-15 04:13:00,100.22,100.27,100.22,100.27,526600000.0
2007-11-15 04:14:00,100.27,100.3,100.255,100.27,1378700001.0
2007-11-15 04:15:00,100.27,100.29,100.24,100.27,768300000.0
2007-11-15 04:16:00,100.27,100.27,100.24,100.245,2026800000.0
2007-11-15 04:17:00,100.26,100.27,100.25,100.26,1849200013.0
2007-11-15 04:18:00,100.25,100.26,100.2,100.22,1849200013.0
2007-11-15 04:19:00,100.2,100.21,100.17,100.185,1849200013.0
2007-11-15 04:20:00,100.185,100.185,100.15,100.16,2140000000.0
2007-11-15 04:21:00,100.2,100.2,100.19,100.19,1861500000.0
2007-11-15 04:22:00,100.18,100.19,100.11,100.12,1861500000.0
2007-11-15 04:23:00,100.11,100.15,100.07,100.14,1861500000.0
2007-11-15 04:24:00,100.14,100.14,100.12,100.12,1861500000.0
2007-11-15 04:25:00,100.12,100.13,100.06,100.06,2097900012.0
2007-11-15 04:26:00,100.07,100.09,100.01,100.09,1123100000.0
2007-11-15 04:27:00,100.09,100.1,100.07,100.07,1301800000.0
2007-11-15 04:28:00,100.07,100.07,99.93,99.94,1721899999.0
2007-11-15 04:29:00,99.94,100.03,99.94,100.015,2068199996.0
2007-11-15 04:30:00,100.015,100.04,100.01,100.03,2106300004.0
2007-11-15 04:31:00,100.03,100.05,100.03,100.05,1865300000.0
2007-11-15 04:32:00,100.05,100.05,100.03,100.05,1390200000.0
2007-11-15 04:33:00,100.06,100.14,100.05,100.06,1390200000.0
2007-11-15 04:34:00,100.07,100.07,100.06,100.06,1390200000.0
2007-11-15 04:35:00,100.07,100.09,100.06,100.07,1390200000.0
2007-11-15 04:36:00,100.07,100.1,100.07,100.09,1390200000.0
2007-11-15 04:37:00,100.09,100.12,100.08,100.11,1879100000.0
2007-11-15 04:38:00,100.17,100.17,100.14,100.17,2018500000.0
2007-11-15 04:39:00,100.15,100.17,100.15,100.17,2018500000.0
2007-11-15 04:40:00,100.135,100.14,100.12,100.13,2018500000.0
2007-11-15 04:41:00,100.13,100.15,100.1,100.13,2059000001.0
2007-11-15 04:42:00,100.13,100.16,100.125,100.13,1086800000.0
2007-11-15 04:43:00,100.18,100.2,100.17,100.19,1950100000.0
2007-11-15 04:44:00,100.2,100.2,100.17,100.19,1950100000.0
2007-11-15 04:45:00,100.15,100.18,100.15,100.17,1950100000.0
2007-11-15 04:46:00,100.16,100.2,100.15,100.2,1352600000.0
2007-11-15 04:47:00,100.22,100.22,100.2,100.21,1352600000.0
2007-11-15 04:48:00,100.17,100.2,100.16,100.19,1352600000.0
2007-11-15 04:49:00,100.22,100.23,100.21,100.21,1551400007.0
2007-11-15 04:50:00,100.22,100.23,100.21,100.21,1551400007.0
2007-11-15 04:51:00,100.22,100.22,100.2,100.2,1551400007.0
2007-11-15 04:52:00,100.19,100.21,100.17,100.17,1551400007.0
2007-11-15 04:53:00,100.17,100.17,100.13,100.15,1368900009.0
2007-11-15 04:54:00,100.14,100.19,100.14,100.19,868400000.0
2007-11-15 04:55:00,100.21,100.21,100.19,100.19,868400000.0
2007-11-15 04:56:00,100.18,100.18,100.13,100.14,868400000.0
2007-11-15 04:57:00,100.2,100.22,100.18,100.21,868400000.0
2007-11-15 04:58:00,100.21,100.215,100.16,100.19,1699600000.0
2007-11-15 04:59:00,100.13,100.16,100.13,100.16,2144699976.0
2007-11-15 05:00:00,100.16,100.2,100.16,100.18,2144699976.0
2007-11-15 05:01:00,100.18,100.205,100.16,100.17,2017599996.0
2007-11-15 05:02:00,100.12,100.12,100.1,100.1,2062900001.0
2007-11-15 05:03:00,100.11,100.12,100.11,100.12,2062900001.0
2007-11-15 05:04:00,100.17,100.19,100.15,100.17,2062900001.0
2007-11-15 05:05:00,100.17,100.21,100.17,100.21,1976500002.0
2007-11-15 05:06:00,100.21,100.24,100.21,100.24,2108900017.0
2007-11-15 05:07:00,100.24,100.33,100.23,100.31,2042900001.0
2007-11-15 05:08:00,100.31,100.32,100.29,100.32,1292000003.0
2007-11-15 05:09:00,100.32,100.33,100.315,100.32,493200000.0
2007-11-15 05:10:00,100.32,100.43,100.32,100.355,1696499986.0
2007-11-15 05:11:00,99.98,99.98,99.91,99.92,962400000.0
2007-11-15 05:12:00,100.35,100.355,100.305,100.33,962400000.0
2007-11-15 05:13:00,100.33,100.335,100.29,100.3,1779200000.0
2007-11-15 05:14:00,99.95,99.98,99.92,99.97,1880999998.0
2007-11-15 05:15:00,100.27,100.3,100.25,100.28,1880999998.0
2007-11-15 05:16:00,100.01,100.01,100.01,100.01,1427200000.0
2007-11-15 05:17:00,100.29,100.29,100.265,100.27,1427200000.0
2007-11-15 05:18:00,100.27,100.275,100.205,100.22,2056900006.0
2007-11-15 05:19:00,100.03,100.05,100.03,100.04,1609300000.0
2007-11-15 05:20:00,100.03,100.03,100.03,100.03,1609300000.0
2007-11-15 05:21:00,100.22,100.22,100.21,100.21,1609300000.0
2007-11-15 05:22:00,100.21,100.21,100.12,100.13,1392900000.0
2007-11-15 05:23:00,100.13,100.15,100.1,100.14,1734399970.0
2007-11-15 05:24:00,100.03,100.03,100.02,100.03,1623399989.0
2007-11-15 05:25:00,100.04,100.04,100.03,100.04,1623399989.0
2007-11-15 05:26:00,100.13,100.14,100.11,100.11,1623399989.0
2007-11-15 05:27:00,100.12,100.12,100.09,100.09,1477099990.0
2007-11-15 05:28:00,100.09,100.1,100.03,100.04,1914399992.0
2007-11-15 05:29:00,100.04,100.04,99.99,100.01,1375300001.0
2007-11-15 05:30:00,100.01,100.07,100.01,100.07,1408800000.0
2007-11-15 05:31:00,100.07,100.07,100.05,100.05,2041700000.0
2007-11-15 05:32:00,100.05,100.07,100.05,100.07,1504000000.0
2007-11-15 05:33:00,100.1,100.1,100.07,100.07,1705100000.0
2007-11-15 05:34:00,100.09,100.09,100.07,100.07,1705100000.0
2007-11-15 05:35:00,100.09,100.1,100.07,100.1,1705100000.0
2007-11-15 05:36:00,100.09,100.11,100.09,100.1,1705100000.0
2007-11-15 05:37:00,100.11,100.12,100.1,100.12,1705100000.0
2007-11-15 05:38:00,100.13,100.13,100.12,100.13,1705100000.0
2007-11-15 05:39:00,100.18,100.18,100.17,100.18,1705100000.0
2007-11-15 05:40:00,100.18,100.18,100.16,100.16,723900000.0
2007-11-15 05:41:00,100.16,100.18,100.16,100.17,1164100005.0
2007-11-15 05:42:00,100.16,100.17,100.14,100.15,1164100005.0
2007-11-15 05:43:00,100.16,100.16,100.14,100.16,1164100005.0
2007-11-15 05:44:00,100.17,100.19,100.16,100.18,1164100005.0
2007-11-15 05:45:00,100.17,100.19,100.17,100.18,1164100005.0
2007-11-15 05:46:00,100.15,100.21,100.15,100.21,1164100005.0
2007-11-15 05:47:00,100.21,100.22,100.2,100.22,1838800000.0
2007-11-15 05:48:00,100.22,100.25,100.21,100.24,2086799975.0
2007-11-15 05:49:00,100.24,100.25,100.22,100.23,760100002.0
2007-11-15 05:50:00,100.23,100.24,100.215,100.215,1784200000.0
2007-11-15 05:51:00,100.18,100.18,100.15,100.16,1741799999.0
2007-11-15 05:52:00,100.21,100.22,100.21,100.22,1741799999.0
2007-11-15 05:53:00,100.215,100.23,100.18,100.19,1735700014.0
2007-11-15 05:54:00,100.18,100.23,100.18,100.23,1801300000.0
2007-11-15 05:55:00,100.22,100.23,100.22,100.23,1801300000.0
2007-11-15 05:56:00,100.21,100.21,100.15,100.16,1801300000.0
2007-11-15 05:57:00,100.24,100.24,100.21,100.21,1962700005.0
2007-11-15 05:58:00,100.14,100.15,100.105,100.13,1962700005.0
2007-11-15 05:59:00,100.24,100.25,100.23,100.25,1914000000.0
2007-11-15 06:00:00,100.24,100.25,100.18,100.18,1914000000.0
2007-11-15 06:01:00,100.17,100.18,100.16,100.18,1914000000.0
2007-11-15 06:02:00,100.11,100.13,100.11,100.12,1914000000.0
2007-11-15 06:03:00,100.12,100.14,100.12,100.14,2089800000.0
2007-11-15 06:04:00,100.14,100.14,100.11,100.11,885300000.0
2007-11-15 06:05:00,100.11,100.11,100.06,100.095,1919199985.0
2007-11-15 06:06:00,100.095,100.11,100.05,100.05,363100000.0
2007-11-15 06:07:00,100.06,100.09,100.05,100.06,1581300008.0
2007-11-15 06:08:00,100.06,100.06,100.03,100.05,988300002.0
2007-11-15 06:09:00,100.05,100.05,99.98,100.0,1557099982.0
2007-11-15 06:10:00,100.0,100.0,99.95,99.99,2135899995.0
2007-11-15 06:11:00,99.99,100.0,99.925,99.95,1455900001.0
2007-11-15 06:12:00,99.95,99.96,99.94,99.96,744100001.0
2007-11-15 06:13:00,99.96,99.98,99.95,99.97,1523200000.0
2007-11-15 06:14:00,99.97,99.99,99.94,99.98,1532800002.0
2007-11-15 06:15:00,99.98,100.02,99.975,100.02,1409300000.0
2007-11-15 06:16:00,100.015,100.02,100.01,100.02,586200000.0
2007-11-15 06:17:00,100.02,100.04,100.01,100.02,753000000.0
2007-11-15 06:18:00,100.02,100.055,100.01,100.055,1604900031.0
2007-11-15 06:19:00,100.055,100.07,100.05,100.06,438700000.0
2007-11-15 06:20:00,100.06,100.06,100.03,100.03,1425300000.0
2007-11-15 06:21:00,100.03,100.07,100.01,100.01,786100000.0
2007-11-15 06:22:00,100.04,100.07,100.01,100.07,1285100000.0
2007-11-15 06:23:00,100.07,100.08,100.055,100.055,1729300000.0
2007-11-15 06:24:00,100.055,100.055,100.03,100.05,1037000000.0
2007-11-15 06:25:00,100.055,100.06,100.04,100.06,898699999.0
2007-11-15 06:26:00,100.06,100.105,100.06,100.105,807300000.0
2007-11-15 06:27:00,100.08,100.09,100.07,100.07,1138100006.0
2007-11-15 06:28:00,100.1,100.105,100.08,100.09,1138100006.0
2007-11-15 06:29:00,100.09,100.1,100.09,100.1,932100000.0
2007-11-15 06:30:00,100.1,100.1,100.08,100.09,820300000.0
2007-11-15 06:31:00,100.09,100.11,100.08,100.095,1203200000.0
2007-11-15 06:32:00,100.095,100.11,100.095,100.11,1511800000.0
2007-11-15 06:33:00,100.11,100.12,100.1,100.105,1666800072.0
2007-11-15 06:34:00,100.105,100.11,100.08,100.08,1955499992.0
2007-11-15 06:35:00,100.08,100.12,100.08,100.12,1419899997.0
2007-11-15 06:36:00,100.12,100.13,100.1,100.12,664100001.0
2007-11-15 06:37:00,100.12,100.14,100.12,100.14,1381000001.0
2007-11-15 06:38:00,100.14,100.15,100.13,100.15,938000000.0
2007-11-15 06:39:00,100.15,100.19,100.15,100.18,1617300000.0
2007-11-15 06:40:00,100.18,100.19,100.16,100.18,1338399999.0
2007-11-15 06:41:00,100.18,100.205,100.18,100.19,878000000.0
2007-11-15 06:42:00,100.19,100.195,100.16,100.16,1698500000.0
2007-11-15 06:43:00,100.16,100.18,100.16,100.18,450000000.0
2007-11-15 06:44:00,100.18,100.2,100.17,100.19,1512900010.0
2007-11-15 06:45:00,100.19,100.2,100.19,100.2,1246100000.0
2007-11-15 06:46:00,100.19,100.23,100.19,100.23,774500000.0
2007-11-15 06:47:00,100.2,100.2,100.19,100.19,774500000.0
2007-11-15 06:48:00,100.19,100.2,100.17,100.19,790700000.0
2007-11-15 06:49:00,100.185,100.2,100.16,100.18,928299999.0
2007-11-15 06:50:00,100.18,100.2,100.18,100.19,643100000.0
2007-11-15 06:51:00,100.19,100.2,100.17,100.18,1067900000.0
2007-11-15 06:52:00,100.18,100.21,100.17,100.18,998700000.0
2007-11-15 06:53:00,100.18,100.21,100.17,100.21,2052200000.0
2007-11-15 06:54:00,100.21,100.25,100.19,100.23,2077100006.0
2007-11-15 06:55:00,100.23,100.24,100.22,100.24,922700000.0
2007-11-15 06:56:00,100.24,100.25,100.23,100.25,1207800002.0
2007-11-15 06:57:00,100.25,100.26,100.23,100.23,526200000.0
2007-11-15 06:58:00,100.23,100.26,100.23,100.255,1348100000.0
2007-11-15 06:59:00,100.255,100.27,100.24,100.26,1465400000.0
2007-11-15 07:00:00,100.11,100.16,100.11,100.13,2034300000.0
2007-11-15 07:01:00,100.11,100.14,100.11,100.14,2034300000.0
2007-11-15 07:02:00,100.185,100.19,100.14,100.14,2034300000.0
2007-11-15 07:03:00,100.14,100.16,100.11,100.13,1882400015.0
2007-11-15 07:04:00,100.13,100.13,100.125,100.13,1351000000.0
2007-11-15 07:05:00,100.19,100.2,100.16,100.17,876700007.0
2007-11-15 07:06:00,100.11,100.12,100.08,100.11,876700007.0
2007-11-15 07:07:00,100.11,100.12,100.095,100.11,923500000.0
2007-11-15 07:08:00,100.05,100.15,100.03,100.15,1128500000.0
2007-11-15 07:09:00,100.1,100.11,100.07,100.08,1128500000.0
2007-11-15 07:10:00,100.08,100.08,100.04,100.06,1043500005.0
2007-11-15 07:11:00,100.06,100.08,100.06,100.07,1655700017.0
2007-11-15 07:12:00,100.12,100.2,100.12,100.2,890599997.0
2007-11-15 07:13:00,100.21,100.26,100.19,100.23,890599997.0
2007-11-15 07:14:00,100.09,100.09,100.04,100.05,890599997.0
2007-11-15 07:15:00,100.05,100.06,100.045,100.06,1592500000.0
2007-11-15 07:16:00,100.3,100.32,100.28,100.29,1654000000.0
2007-11-15 07:17:00,100.31,100.34,100.29,100.34,1654000000.0
2007-11-15 07:18:00,100.32,100.37,100.32,100.37,1654000000.0
2007-11-15 07:19:00,100.34,100.34,100.31,100.32,1654000000.0
2007-11-15 07:20:00,100.06,100.075,100.055,100.07,1654000000.0
2007-11-15 07:21:00,100.07,100.1,100.07,100.09,1363900000.0
2007-11-15 07:22:00,100.31,100.32,100.27,100.28,1502500005.0
2007-11-15 07:23:00,100.25,100.27,100.2,100.21,1502500005.0
2007-11-15 07:24:00,100.2,100.21,100.19,100.2,1502500005.0
2007-11-15 07:25:00,100.11,100.12,100.08,100.09,1502500005.0
2007-11-15 07:26:00,100.19,100.19,100.12,100.15,1896299997.0
2007-11-15 07:27:00,100.07,100.09,100.07,100.08,1896299997.0
2007-11-15 07:28:00,100.07,100.09,100.07,100.08,1561300000.0
2007-11-15 07:29:00,100.15,100.17,100.15,100.16,1023500000.0
2007-11-15 07:30:00,100.14,100.16,100.14,100.14,1023500000.0
2007-11-15 07:31:00,100.08,100.08,100.03,100.035,1023500000.0
2007-11-15 07:32:00,100.035,100.04,100.0,100.03,1155900013.0
2007-11-15 07:33:00,100.03,100.04,100.025,100.04,1569600000.0
2007-11-15 07:34:00,100.04,100.045,100.02,100.045,2019200012.0
2007-11-15 07:35:00,100.045,100.14,100.04,100.13,1694200000.0
2007-11-15 07:36:00,100.13,100.17,100.13,100.17,795900008.0
2007-11-15 07:37:00,100.165,100.18,100.13,100.15,1469800005.0
2007-11-15 07:38:00,100.15,100.16,100.14,100.145,734999998.0
2007-11-15 07:39:00,100.145,100.145,100.12,100.12,1076800000.0
2007-11-15 07:40:00,100.12,100.15,100.105,100.15,1855100000.0
2007-11-15 07:41:00,100.12,100.12,100.05,100.11,1591300038.0
2007-11-15 07:42:00,100.15,100.17,100.14,100.16,1591300038.0
2007-11-15 07:43:00,100.16,100.21,100.16,100.21,1099100000.0
2007-11-15 07:44:00,100.09,100.13,100.09,100.1,973600000.0
2007-11-15 07:45:00,100.19,100.2,100.18,100.2,973600000.0
2007-11-15 07:46:00,100.2,100.225,100.19,100.225,2004199984.0
2007-11-15 07:47:00,100.09,100.09,100.04,100.05,436700000.0
2007-11-15 07:48:00,100.23,100.24,100.22,100.23,436700000.0
2007-11-15 07:49:00,100.23,100.23,100.18,100.19,1650300000.0
2007-11-15 07:50:00,100.19,100.21,100.16,100.175,2054600000.0
2007-11-15 07:51:00,100.175,100.18,100.16,100.18,1236100000.0
2007-11-15 07:52:00,100.18,100.18,100.1,100.13,1970100001.0
2007-11-15 07:53:00,100.06,100.07,100.05,100.07,1566200000.0
2007-11-15 07:54:00,100.15,100.16,100.11,100.11,1566200000.0
2007-11-15 07:55:00,100.03,100.06,100.02,100.06,1991900005.0
2007-11-15 07:56:00,100.105,100.14,100.105,100.12,1991900005.0
2007-11-15 07:57:00,100.12,100.13,100.1,100.115,1028700002.0
2007-11-15 07:58:00,100.115,100.13,100.1,100.12,1387099964.0
2007-11-15 07:59:00,100.12,100.12,100.11,100.12,985400000.0
2007-11-15 08:00:00,100.06,100.06,100.04,100.05,2072499988.0
2007-11-15 08:01:00,100.06,100.06,100.03,100.06,2072499988.0
2007-11-15 08:02:00,100.05,100.05,100.01,100.04,2072499988.0
2007-11-15 08:03:00,100.175,100.19,100.15,100.19,2072499988.0
2007-11-15 08:04:00,100.19,100.2,100.19,100.2,437900000.0
2007-11-15 08:05:00,100.2,100.21,100.15,100.155,1138800000.0
2007-11-15 08:06:00,100.155,100.165,100.15,100.16,583499999.0
2007-11-15 08:07:00,100.16,100.17,100.09,100.095,1352100002.0
2007-11-15 08:08:00,100.095,100.16,100.03,100.16,1438900010.0
2007-11-15 08:09:00,100.16,100.16,100.12,100.13,1987899991.0
2007-11-15 08:10:00,100.13,100.14,100.11,100.135,1293299997.0
2007-11-15 08:11:00,100.135,100.16,100.12,100.15,1568799999.0
2007-11-15 08:12:00,100.19,100.19,100.18,100.18,1530000002.0
2007-11-15 08:13:00,100.21,100.28,100.21,100.24,1530000002.0
2007-11-15 08:14:00,100.24,100.34,100.24,100.34,1807600020.0
2007-11-15 08:15:00,100.34,100.36,100.26,100.31,1508799999.0
2007-11-15 08:16:00,100.32,100.34,100.3,100.31,532200000.0
2007-11-15 08:17:00,100.31,100.36,100.31,100.36,630700000.0
2007-11-15 08:18:00,100.355,100.39,100.33,100.375,1139799998.0
2007-11-15 08:19:00,100.375,100.375,100.32,100.335,1265700001.0
2007-11-15 08:20:00,100.335,100.365,100.33,100.35,1121200000.0
2007-11-15 08:21:00,100.35,100.37,100.32,100.32,1365900002.0
2007-11-15 08:22:00,100.325,100.34,100.28,100.28,1115799993.0
2007-11-15 08:23:00,100.28,100.29,100.21,100.24,536600000.0
2007-11-15 08:24:00,100.24,100.24,100.205,100.22,946300000.0
2007-11-15 08:25:00,100.22,100.23,100.19,100.195,828900000.0
2007-11-15 08:26:00,100.195,100.21,100.145,100.165,411200000.0
2007-11-15 08:27:00,100.165,100.18,100.165,100.165,460900000.0
2007-11-15 08:28:00,100.165,100.18,100.15,100.17,1044300000.0
2007-11-15 08:29:00,100.17,100.17,100.15,100.16,1461700000.0
2007-11-15 08:30:00,100.16,100.18,100.14,100.16,1933400000.0
2007-11-15 08:31:00,100.16,100.19,100.16,100.18,1150900000.0
2007-11-15 08:32:00,100.18,100.2,100.16,100.175,1677600000.0
2007-11-15 08:33:00,100.175,100.185,100.14,100.185,1797499959.0
2007-11-15 08:34:00,100.185,100.19,100.175,100.18,200500000.0
2007-11-15 08:35:00,100.18,100.18,100.165,100.175,238100000.0
2007-11-15 08:36:00,100.175,100.18,100.125,100.145,2144000000.0
2007-11-15 08:37:00,100.145,100.17,100.145,100.16,556500000.0
2007-11-15 08:38:00,100.16,100.18,100.16,100.17,1486300000.0
2007-11-15 08:39:00,100.17,100.175,100.165,100.17,178800000.0
2007-11-15 08:40:00,100.17,100.17,100.13,100.15,347400000.0
2007-11-15 08:41:00,100.15,100.15,100.075,100.12,378300000.0
2007-11-15 08:42:00,100.12,100.15,100.115,100.12,1192200006.0
2007-11-15 08:43:00,100.12,100.145,100.045,100.07,1404799996.0
2007-11-15 08:44:00,100.07,100.14,100.07,100.105,1021900000.0
2007-11-15 08:45:00,100.12,100.16,100.075,100.08,1062200000.0
2007-11-15 08:46:00,100.08,100.1,100.03,100.09,1003800000.0
2007-11-15 08:47:00,100.09,100.09,100.035,100.055,1341899998.0
2007-11-15 08:48:00,100.055,100.07,100.05,100.065,258400000.0
2007-11-15 08:49:00,100.06,100.08,100.045,100.08,907999999.0
2007-11-15 08:50:00,100.08,100.1,100.07,100.1,766899999.0
2007-11-15 08:51:00,100.1,100.11,100.055,100.075,490600000.0
2007-11-15 08:52:00,100.075,100.09,100.07,100.08,391100000.0
2007-11-15 08:53:00,100.08,100.08,100.06,100.08,447900000.0
2007-11-15 08:54:00,100.08,100.08,100.025,100.055,662300000.0
2007-11-15 08:55:00,100.06,100.07,100.025,100.07,804100000.0
2007-11-15 08:56:00,100.07,100.09,100.06,100.09,702100000.0
2007-11-15 08:57:00,100.09,100.1,100.09,100.1,362800000.0
2007-11-15 08:58:00,100.1,100.13,100.09,100.1,533900000.0
2007-11-15 08:59:00,100.1,100.11,100.045,100.07,1585199999.0
2007-11-15 09:00:00,100.07,100.08,100.045,100.05,1480900000.0
2007-11-15 09:01:00,100.05,100.06,100.04,100.05,1344600005.0
2007-11-15 09:02:00,100.05,100.05,100.02,100.04,970300000.0
2007-11-15 09:03:00,100.03,100.04,99.975,100.015,1003600000.0
2007-11-15 09:04:00,100.015,100.05,100.01,100.025,368300000.0
2007-11-15 09:05:00,100.025,100.05,99.975,100.0,864100001.0
2007-11-15 09:06:00,100.0,100.04,100.0,100.02,760700000.0
2007-11-15 09:07:00,100.02,100.02,99.99,100.02,1013000003.0
2007-11-15 09:08:00,100.02,100.02,99.99,99.995,484000000.0
2007-11-15 09:09:00,99.995,100.05,99.985,100.05,637800000.0
2007-11-15 09:10:00,100.05,100.1,100.05,100.09,525700000.0
2007-11-15 09:11:00,100.09,100.195,100.09,100.19,442000000.0
2007-11-15 09:12:00,100.19,100.21,100.19,100.2,784000000.0
2007-11-15 09:13:00,100.2,100.2,100.14,100.175,510800000.0
2007-11-15 09:14:00,100.175,100.22,100.17,100.2,1186100000.0
2007-11-15 09:15:00,100.2,100.21,100.17,100.18,989400000.0
2007-11-15 09:16:00,100.18,100.18,100.15,100.165,621400000.0
2007-11-15 09:17:00,100.165,100.18,100.12,100.13,724400000.0
2007-11-15 09:18:00,100.13,100.155,100.12,100.12,552600000.0
2007-11-15 09:19:00,100.12,100.14,100.1,100.125,264900000.0
2007-11-15 09:20:00,100.13,100.16,100.125,100.145,456100000.0
2007-11-15 09:21:00,100.15,100.17,100.135,100.17,1120300000.0
2007-11-15 09:22:00,100.17,100.17,100.15,100.16,627800000.0
2007-11-15 09:23:00,100.16,100.19,100.16,100.185,659099998.0
2007-11-15 09:24:00,100.19,100.21,100.165,100.21,675700000.0
2007-11-15 09:25:00,100.21,100.21,100.185,100.21,1564800000.0
2007-11-15 09:26:00,100.21,100.23,100.19,100.19,1899400000.0
2007-11-15 09:27:00,100.19,100.19,100.13,100.13,912500000.0
2007-11-15 09:28:00,100.135,100.18,100.125,100.17,969199999.0
2007-11-15 09:29:00,100.17,100.205,100.14,100.15,799400000.0
2007-11-15 09:30:00,100.15,100.21,100.15,100.195,1772700001.0
2007-11-15 09:31:00,100.2,100.22,100.15,100.16,1501400002.0
2007-11-15 09:32:00,100.16,100.17,100.11,100.12,1709699986.0
2007-11-15 09:33:00,100.12,100.14,100.06,100.08,669800000.0
2007-11-15 09:34:00,100.08,100.13,100.04,100.125,768600000.0
2007-11-15 09:35:00,100.125,100.16,100.11,100.15,963699999.0
2007-11-15 09:36:00,100.15,100.17,100.1,100.13,765200000.0
2007-11-15 09:37:00,100.13,100.2,100.13,100.175,1087299991.0
2007-11-15 09:38:00,100.18,100.18,100.15,100.15,1309600000.0
2007-11-15 09:39:00,100.15,100.21,100.15,100.2,1804000000.0
2007-11-15 09:40:00,100.2,100.2,100.165,100.165,785200001.0
2007-11-15 09:41:00,100.165,100.19,100.155,100.18,1530800013.0
2007-11-15 09:42:00,100.18,100.2,100.17,100.18,644600000.0
2007-11-15 09:43:00,100.185,100.21,100.175,100.21,1067599987.0
2007-11-15 09:44:00,100.21,100.22,100.18,100.21,711500001.0
2007-11-15 09:45:00,100.21,100.21,100.18,100.19,885700000.0
2007-11-15 09:46:00,100.19,100.19,100.175,100.18,940200000.0
2007-11-15 09:47:00,100.175,100.19,100.17,100.17,1178500016.0
2007-11-15 09:48:00,100.17,100.17,100.13,100.16,803800000.0
2007-11-15 09:49:00,100.16,100.17,100.13,100.14,1809600022.0
2007-11-15 09:50:00,100.14,100.14,100.11,100.125,1528199995.0
2007-11-15 09:51:00,100.13,100.16,100.12,100.14,830299998.0
2007-11-15 09:52:00,100.14,100.14,100.09,100.11,1529099966.0
2007-11-15 09:53:00,100.12,100.15,100.1,100.13,1788900002.0
2007-11-15 09:54:00,100.13,100.15,100.125,100.13,1323700000.0
2007-11-15 09:55:00,100.14,100.165,100.14,100.16,724000000.0
2007-11-15 09:56:00,100.16,100.23,100.13,100.18,899099999.0
2007-11-15 09:57:00,100.18,100.19,100.14,100.18,1248499998.0
2007-11-15 09:58:00,100.18,100.18,100.135,100.155,1792600000.0
2007-11-15 09:59:00,100.155,100.155,100.11,100.115,765600000.0
2007-11-15 10:00:00,100.12,100.16,100.11,100.13,1275400000.0
2007-11-15 10:01:00,100.13,100.16,100.13,100.15,1108399999.0
2007-11-15 10:02:00,100.15,100.23,100.15,100.23,799400000.0
2007-11-15 10:03:00,100.23,100.28,100.22,100.25,870800000.0
2007-11-15 10:04:00,100.25,100.26,100.19,100.19,1150300000.0
2007-11-15 10:05:00,100.19,100.2,100.18,100.19,771100000.0
2007-11-15 10:06:00,100.18,100.19,100.16,100.165,902500000.0
2007-11-15 10:07:00,100.165,100.175,100.125,100.16,1324099999.0
2007-11-15 10:08:00,100.16,100.18,100.15,100.18,776800000.0
2007-11-15 10:09:00,100.18,100.19,100.15,100.17,863899999.0
2007-11-15 10:10:00,100.165,100.175,100.145,100.15,1160200000.0
2007-11-15 10:11:00,100.15,100.15,100.07,100.08,722000000.0
2007-11-15 10:12:00,100.08,100.15,100.08,100.12,1148699998.0
2007-11-15 10:13:00,100.12,100.13,100.09,100.09,1407800006.0
2007-11-15 10:14:00,100.08,100.13,100.07,100.125,840000000.0
2007-11-15 10:15:00,100.125,100.13,100.04,100.05,541500000.0
2007-11-15 10:16:00,100.05,100.05,99.98,99.99,933200000.0
2007-11-15 10:17:00,99.98,99.99,99.925,99.94,1432400009.0
2007-11-15 10:18:00,99.94,99.98,99.93,99.935,918400004.0
2007-11-15 10:19:00,99.935,100.02,99.93,100.0,1096700000.0
2007-11-15 10:20:00,100.0,100.04,99.99,100.02,1070699986.0
2007-11-15 10:21:00,100.02,100.035,99.98,99.99,820700001.0
2007-11-15 10:22:00,99.99,100.005,99.96,100.005,695200000.0
2007-11-15 10:23:00,100.005,100.045,100.0,100.045,774600005.0
2007-11-15 10:24:00,100.045,100.05,99.995,100.01,745200000.0
2007-11-15 10:25:00,100.01,100.02,99.97,99.97,871200000.0
2007-11-15 10:26:00,99.98,99.99,99.94,99.99,757200000.0
2007-11-15 10:27:00,99.99,99.99,99.96,99.98,820000000.0
2007-11-15 10:28:00,99.98,99.99,99.955,99.955,739300000.0
2007-11-15 10:29:00,99.96,99.96,99.895,99.925,872800000.0
2007-11-15 10:30:00,99.925,99.96,99.9,99.95,533900000.0
2007-11-15 10:31:00,99.95,99.98,99.95,99.97,621900000.0
2007-11-15 10:32:00,99.97,100.06,99.955,100.06,861600000.0
2007-11-15 10:33:00,100.06,100.07,99.98,100.0,970000000.0
2007-11-15 10:34:00,100.0,100.09,100.0,100.08,431800000.0
2007-11-15 10:35:00,100.08,100.11,100.06,100.105,924700000.0
2007-11-15 10:36:00,100.105,100.13,100.06,100.06,1408399994.0
2007-11-15 10:37:00,100.06,100.06,100.025,100.03,864400000.0
2007-11-15 10:38:00,100.03,100.04,100.01,100.01,544300000.0
2007-11-15 10:39:00,100.01,100.02,99.99,100.01,738100000.0
2007-11-15 10:40:00,100.0,100.0,99.98,99.98,1087799991.0
2007-11-15 10:41:00,99.99,99.99,99.96,99.98,1098699994.0
2007-11-15 10:42:00,99.98,99.99,99.965,99.99,649300001.0
2007-11-15 10:43:00,99.98,99.99,99.96,99.98,952600000.0
2007-11-15 10:44:00,99.98,99.99,99.94,99.955,787700000.0
2007-11-15 10:45:00,99.955,99.96,99.915,99.96,870200001.0
2007-11-15 10:46:00,99.96,99.98,99.805,99.805,898400007.0
2007-11-15 10:47:00,99.805,99.835,99.685,99.685,609700001.0
2007-11-15 10:48:00,99.695,99.715,99.665,99.705,1794000004.0
2007-11-15 10:49:00,99.705,99.78,99.685,99.755,1481400004.0
2007-11-15 10:50:00,99.755,99.775,99.715,99.725,1146900001.0
2007-11-15 10:51:00,99.725,99.735,99.585,99.585,1009200004.0
2007-11-15 10:52:00,99.585,99.585,99.485,99.56,762999999.0
2007-11-15 10:53:00,99.56,99.645,99.56,99.625,491600000.0
2007-11-15 10:54:00,99.625,99.665,99.605,99.615,679000000.0
2007-11-15 10:55:00,99.615,99.655,99.595,99.595,703200001.0
2007-11-15 10:56:00,99.595,99.595,99.45,99.48,964100001.0
2007-11-15 10:57:00,99.475,99.565,99.455,99.555,1114400006.0
2007-11-15 10:58:00,99.565,99.625,99.535,99.605,1186500003.0
2007-11-15 10:59:00,99.605,99.615,99.525,99.555,880800004.0
2007-11-15 11:00:00,99.545,99.565,99.53,99.56,346500000.0
2007-11-15 11:01:00,99.56,99.57,99.525,99.54,556200003.0
2007-11-15 11:02:00,99.54,99.595,99.54,99.575,535600000.0
2007-11-15 11:03:00,99.575,99.645,99.575,99.615,814200000.0
2007-11-15 11:04:00,99.615,99.615,99.55,99.55,571200000.0
2007-11-15 11:05:00,99.55,99.57,99.55,99.555,477300000.0
2007-11-15 11:06:00,99.55,99.575,99.265,99.355,1005700002.0
2007-11-15 11:07:00,99.35,99.405,99.185,99.22,1538400002.0
2007-11-15 11:08:00,99.22,99.225,99.095,99.12,1244700000.0
2007-11-15 11:09:00,99.125,99.175,99.075,99.175,1278199993.0
2007-11-15 11:10:00,99.175,99.26,99.155,99.25,729400003.0
2007-11-15 11:11:00,99.245,99.34,99.23,99.315,467700001.0
2007-11-15 11:12:00,99.315,99.385,99.3,99.325,1006299998.0
2007-11-15 11:13:00,99.33,99.37,99.105,99.115,642700001.0
2007-11-15 11:14:00,99.12,99.2,99.105,99.175,458199999.0
2007-11-15 11:15:00,99.17,99.2,99.13,99.13,515200000.0
2007-11-15 11:16:00,99.13,99.14,99.025,99.035,1077000003.0
2007-11-15 11:17:00,99.035,99.06,99.005,99.005,1069899997.0
2007-11-15 11:18:00,99.0,99.035,98.93,98.965,1619800016.0
2007-11-15 11:19:00,98.965,99.075,98.935,99.075,904800003.0
2007-11-15 11:20:00,99.065,99.095,99.04,99.045,553899999.0
2007-11-15 11:21:00,99.045,99.045,98.965,98.98,552999999.0
2007-11-15 11:22:00,98.98,99.005,98.965,98.995,841400001.0
2007-11-15 11:23:00,98.995,99.0,98.935,98.935,894899999.0
2007-11-15 11:24:00,98.93,98.93,98.795,98.825,1077899997.0
2007-11-15 11:25:00,98.84,98.92,98.825,98.895,942599988.0
2007-11-15 11:26:00,98.89,98.985,98.87,98.955,357200000.0
2007-11-15 11:27:00,98.945,99.025,98.945,99.005,1632200011.0
2007-11-15 11:28:00,98.995,99.055,98.985,99.025,1354600008.0
2007-11-15 11:29:00,99.025,99.105,99.005,99.065,1241899991.0
2007-11-15 11:30:00,99.065,99.115,99.05,99.075,952100001.0
2007-11-15 11:31:00,99.075,99.135,99.05,99.135,741900000.0
2007-11-15 11:32:00,99.135,99.16,99.115,99.13,1108600007.0
2007-11-15 11:33:00,99.135,99.175,99.13,99.135,330300000.0
2007-11-15 11:34:00,99.135,99.155,99.115,99.12,467399999.0
2007-11-15 11:35:00,99.125,99.145,99.09,99.095,874399998.0
2007-11-15 11:36:00,99.1,99.185,99.095,99.175,590999999.0
2007-11-15 11:37:00,99.175,99.22,99.175,99.215,102000000.0
2007-11-15 11:38:00,99.215,99.215,99.095,99.105,615800001.0
2007-11-15 11:39:00,99.105,99.105,98.955,98.965,697800002.0
2007-11-15 11:40:00,98.965,99.035,98.965,99.025,422400000.0
2007-11-15 11:41:00,99.025,99.095,99.025,99.095,764999993.0
2007-11-15 11:42:00,99.1,99.14,99.085,99.14,351000000.0
2007-11-15 11:43:00,99.14,99.215,99.135,99.195,436900000.0
2007-11-15 11:44:00,99.2,99.22,99.175,99.215,367800000.0
2007-11-15 11:45:00,99.22,99.23,99.195,99.205,283200000.0
2007-11-15 11:46:00,99.205,99.205,99.115,99.16,342300000.0
2007-11-15 11:47:00,99.16,99.16,99.135,99.145,503100001.0
2007-11-15 11:48:00,99.145,99.16,99.13,99.13,519600000.0
2007-11-15 11:49:00,99.13,99.14,99.09,99.09,534600000.0
2007-11-15 11:50:00,99.09,99.09,99.045,99.06,1789799999.0
2007-11-15 11:51:00,99.06,99.06,98.995,99.045,1557200018.0
2007-11-15 11:52:00,99.045,99.085,99.035,99.075,819399995.0
2007-11-15 11:53:00,99.075,99.095,99.005,99.005,663000000.0
2007-11-15 11:54:00,99.005,99.005,98.925,99.005,801600012.0
2007-11-15 11:55:00,98.995,99.04,98.955,98.955,714200002.0
2007-11-15 11:56:00,98.945,98.965,98.935,98.965,351400000.0
2007-11-15 11:57:00,98.965,99.015,98.955,99.015,478000000.0
2007-11-15 11:58:00,99.015,99.045,99.015,99.015,633000000.0
2007-11-15 11:59:00,99.015,99.055,99.015,99.025,768600000.0
2007-11-15 12:00:00,99.025,99.055,98.955,98.955,567600000.0
2007-11-15 12:01:00,98.955,98.955,98.855,98.895,908500000.0
2007-11-15 12:02:00,98.905,98.905,98.805,98.83,358000000.0
2007-11-15 12:03:00,98.83,98.84,98.625,98.645,766399997.0
2007-11-15 12:04:00,98.635,98.695,98.575,98.67,895899995.0
2007-11-15 12:05:00,98.655,98.665,98.525,98.595,1768699998.0
2007-11-15 12:06:00,98.595,98.665,98.505,98.665,1170500006.0
2007-11-15 12:07:00,98.665,98.665,98.59,98.62,491000000.0
2007-11-15 12:08:00,98.62,98.7,98.615,98.685,876199997.0
2007-11-15 12:09:00,98.685,98.725,98.645,98.7,754000000.0
2007-11-15 12:10:00,98.7,98.725,98.645,98.725,991600000.0
2007-11-15 12:11:00,98.725,98.795,98.705,98.775,1359800001.0
2007-11-15 12:12:00,98.77,98.83,98.755,98.825,726400001.0
2007-11-15 12:13:00,98.825,98.845,98.805,98.83,231100000.0
2007-11-15 12:14:00,98.83,98.83,98.8,98.805,873700003.0
2007-11-15 12:15:00,98.805,98.815,98.735,98.775,1218400019.0
2007-11-15 12:16:00,98.775,98.805,98.775,98.805,356100000.0
2007-11-15 12:17:00,98.805,98.845,98.795,98.795,671200002.0
2007-11-15 12:18:00,98.795,98.805,98.76,98.765,523700000.0
2007-11-15 12:19:00,98.765,98.765,98.685,98.685,998399997.0
2007-11-15 12:20:00,98.685,98.695,98.65,98.655,486400000.0
2007-11-15 12:21:00,98.665,98.685,98.645,98.645,1414899997.0
2007-11-15 12:22:00,98.645,98.645,98.615,98.64,1283200007.0
2007-11-15 12:23:00,98.625,98.64,98.565,98.575,1486799976.0
2007-11-15 12:24:00,98.575,98.575,98.465,98.5,792099999.0
2007-11-15 12:25:00,98.495,98.515,98.43,98.515,1103999998.0
2007-11-15 12:26:00,98.515,98.585,98.495,98.57,274800000.0
2007-11-15 12:27:00,98.57,98.66,98.57,98.615,425500000.0
2007-11-15 12:28:00,98.615,98.715,98.615,98.715,384300000.0
2007-11-15 12:29:00,98.715,98.75,98.63,98.63,1074800014.0
2007-11-15 12:30:00,98.64,98.64,98.54,98.56,769700001.0
2007-11-15 12:31:00,98.56,98.6,98.52,98.54,549400000.0
2007-11-15 12:32:00,98.55,98.55,98.5,98.52,1138700001.0
2007-11-15 12:33:00,98.52,98.59,98.495,98.56,877099998.0
2007-11-15 12:34:00,98.56,98.64,98.56,98.61,407100000.0
2007-11-15 12:35:00,98.61,98.615,98.56,98.57,736399996.0
2007-11-15 12:36:00,98.56,98.595,98.56,98.58,837800002.0
2007-11-15 12:37:00,98.58,98.585,98.52,98.535,1080699991.0
2007-11-15 12:38:00,98.535,98.535,98.51,98.52,589400000.0
2007-11-15 12:39:00,98.52,98.535,98.5,98.53,625000000.0
2007-11-15 12:40:00,98.53,98.565,98.53,98.53,387500000.0
2007-11-15 12:41:00,98.53,98.54,98.45,98.45,930799999.0
2007-11-15 12:42:00,98.45,98.46,98.345,98.42,1041199997.0
2007-11-15 12:43:00,98.42,98.44,98.37,98.37,710300000.0
2007-11-15 12:44:00,98.37,98.47,98.37,98.46,590000003.0
2007-11-15 12:45:00,98.46,98.53,98.455,98.455,535400000.0
2007-11-15 12:46:00,98.46,98.48,98.395,98.4,834700001.0
2007-11-15 12:47:00,98.4,98.465,98.37,98.41,956399999.0
2007-11-15 12:48:00,98.41,98.41,98.32,98.36,670999994.0
2007-11-15 12:49:00,98.36,98.4,98.36,98.39,475400000.0
2007-11-15 12:50:00,98.39,98.41,98.29,98.32,999999996.0
2007-11-15 12:51:00,98.32,98.35,98.24,98.24,749900001.0
2007-11-15 12:52:00,98.235,98.3,98.19,98.215,906600001.0
2007-11-15 12:53:00,98.22,98.245,98.2,98.23,999300004.0
2007-11-15 12:54:00,98.23,98.25,98.18,98.19,1087400000.0
2007-11-15 12:55:00,98.19,98.215,98.175,98.19,802600000.0
2007-11-15 12:56:00,98.19,98.245,98.19,98.245,996399999.0
2007-11-15 12:57:00,98.245,98.28,98.22,98.24,692800000.0
2007-11-15 12:58:00,98.24,98.32,98.22,98.31,1104800000.0
2007-11-15 12:59:00,98.315,98.39,98.315,98.36,876200000.0
2007-11-15 13:00:00,98.36,98.38,98.34,98.375,596100002.0
2007-11-15 13:01:00,98.39,98.43,98.38,98.41,1023900013.0
2007-11-15 13:02:00,98.41,98.54,98.405,98.53,973599998.0
2007-11-15 13:03:00,98.52,98.57,98.5,98.51,662400000.0
2007-11-15 13:04:00,98.515,98.53,98.49,98.51,1087600000.0
2007-11-15 13:05:00,98.51,98.53,98.5,98.51,803000000.0
2007-11-15 13:06:00,98.51,98.54,98.47,98.47,708800000.0
2007-11-15 13:07:00,98.47,98.47,98.435,98.47,1491400028.0
2007-11-15 13:08:00,98.47,98.57,98.46,98.57,728699997.0
2007-11-15 13:09:00,98.57,98.59,98.53,98.54,417800000.0
2007-11-15 13:10:00,98.54,98.55,98.515,98.52,747500004.0
2007-11-15 13:11:00,98.525,98.54,98.515,98.52,1152400000.0
2007-11-15 13:12:00,98.52,98.525,98.49,98.5,613000000.0
2007-11-15 13:13:00,98.5,98.53,98.5,98.53,1823700018.0
2007-11-15 13:14:00,98.53,98.53,98.5,98.52,1380400001.0
2007-11-15 13:15:00,98.52,98.58,98.52,98.545,460200000.0
2007-11-15 13:16:00,98.55,98.59,98.53,98.59,778600000.0
2007-11-15 13:17:00,98.59,98.62,98.57,98.62,852200000.0
2007-11-15 13:18:00,98.62,98.73,98.62,98.73,1349099995.0
2007-11-15 13:19:00,98.73,98.905,98.73,98.88,998100009.0
2007-11-15 13:20:00,98.88,98.91,98.87,98.89,900200000.0
2007-11-15 13:21:00,98.88,98.9,98.83,98.86,1071100000.0
2007-11-15 13:22:00,98.86,98.92,98.86,98.9,562100001.0
2007-11-15 13:23:00,98.9,98.91,98.89,98.895,681700000.0
2007-11-15 13:24:00,98.895,98.9,98.88,98.88,964200000.0
2007-11-15 13:25:00,98.88,98.93,98.88,98.91,974700000.0
2007-11-15 13:26:00,98.91,98.975,98.87,98.96,780800000.0
2007-11-15 13:27:00,98.96,99.0,98.945,98.96,835000000.0
2007-11-15 13:28:00,98.96,98.99,98.91,98.92,1057900000.0
2007-11-15 13:29:00,98.92,98.95,98.92,98.93,366800000.0
2007-11-15 13:30:00,98.93,98.96,98.93,98.955,779900000.0
2007-11-15 13:31:00,98.955,99.02,98.955,99.0,1218700007.0
2007-11-15 13:32:00,98.995,99.0,98.93,98.93,1193400000.0
2007-11-15 13:33:00,98.93,99.08,98.93,99.07,1022600001.0
2007-11-15 13:34:00,99.07,99.09,99.06,99.07,956800000.0
2007-11-15 13:35:00,99.07,99.07,98.93,98.94,1359900005.0
2007-11-15 13:36:00,98.95,98.96,98.89,98.91,1260100001.0
2007-11-15 13:37:00,98.91,98.91,98.85,98.87,1703200007.0
2007-11-15 13:38:00,98.87,98.875,98.85,98.86,1114200000.0
2007-11-15 13:39:00,98.86,98.87,98.815,98.87,970700001.0
2007-11-15 13:40:00,98.87,98.87,98.84,98.85,943600000.0
2007-11-15 13:41:00,98.85,98.87,98.84,98.86,644800002.0
2007-11-15 13:42:00,98.85,98.875,98.85,98.86,1506499999.0
2007-11-15 13:43:00,98.86,98.89,98.835,98.85,1743400003.0
2007-11-15 13:44:00,98.845,98.85,98.81,98.81,966700002.0
2007-11-15 13:45:00,98.81,98.82,98.78,98.815,1150299999.0
2007-11-15 13:46:00,98.815,98.815,98.77,98.78,1894600022.0
2007-11-15 13:47:00,98.78,98.79,98.73,98.735,1422700002.0
2007-11-15 13:48:00,98.745,98.76,98.74,98.74,1602699992.0
2007-11-15 13:49:00,98.74,98.78,98.74,98.77,934400000.0
2007-11-15 13:50:00,98.77,98.82,98.77,98.82,787600000.0
2007-11-15 13:51:00,98.82,98.82,98.75,98.76,1177600001.0
2007-11-15 13:52:00,98.76,98.78,98.76,98.77,1242200000.0
2007-11-15 13:53:00,98.77,98.77,98.73,98.76,1523499998.0
2007-11-15 13:54:00,98.76,98.79,98.76,98.785,1523499998.0
2007-11-15 13:55:00,98.785,98.88,98.785,98.88,771599994.0
2007-11-15 13:56:00,98.88,98.89,98.825,98.845,922100000.0
2007-11-15 13:57:00,98.845,98.845,98.82,98.83,1285000000.0
2007-11-15 13:58:00,98.83,98.85,98.815,98.82,769900000.0
2007-11-15 13:59:00,98.82,98.825,98.79,98.825,577300000.0
2007-11-15 14:00:00,98.83,98.85,98.78,98.78,694600000.0
2007-11-15 14:01:00,98.78,98.78,98.72,98.76,845550000.0
2007-11-15 14:02:00,98.76,98.82,98.75,98.77,794000000.0
2007-11-15 14:03:00,98.77,98.8,98.73,98.74,596000000.0
2007-11-15 14:04:00,98.74,98.81,98.74,98.79,427200000.0
2007-11-15 14:05:00,98.79,98.79,98.76,98.76,739800000.0
2007-11-15 14:06:00,98.76,98.77,98.74,98.74,952200000.0
2007-11-15 14:07:00,98.63,98.71,98.61,98.71,686400000.0
2007-11-15 14:08:00,98.73,98.78,98.73,98.77,686400000.0
2007-11-15 14:09:00,98.77,98.81,98.76,98.795,1709400002.0
2007-11-15 14:10:00,98.8,98.85,98.795,98.85,1467799999.0
2007-11-15 14:11:00,98.85,98.85,98.74,98.74,1346400017.0
2007-11-15 14:12:00,98.74,98.82,98.74,98.81,957400000.0
2007-11-15 14:13:00,98.81,98.83,98.8,98.81,1118900000.0
2007-11-15 14:14:00,98.81,98.81,98.77,98.78,1141000000.0
2007-11-15 14:15:00,98.79,98.79,98.77,98.78,600000000.0
2007-11-15 14:16:00,98.78,98.8,98.77,98.77,781400000.0
2007-11-15 14:17:00,98.77,98.78,98.75,98.75,831700000.0
2007-11-15 14:18:00,98.75,98.78,98.74,98.78,1207600008.0
2007-11-15 14:19:00,98.78,98.78,98.71,98.71,990200000.0
2007-11-15 14:20:00,98.71,98.74,98.705,98.73,756400001.0
2007-11-15 14:21:00,98.73,98.73,98.685,98.685,701400000.0
2007-11-15 14:22:00,98.685,98.695,98.67,98.67,511900000.0
2007-11-15 14:23:00,98.67,98.67,98.62,98.625,1593200001.0
2007-11-15 14:24:00,98.625,98.66,98.625,98.66,738800000.0
2007-11-15 14:25:00,98.66,98.68,98.655,98.66,577499999.0
2007-11-15 14:26:00,98.655,98.71,98.655,98.71,1047000005.0
2007-11-15 14:27:00,98.71,98.72,98.7,98.71,1045400000.0
2007-11-15 14:28:00,98.71,98.71,98.68,98.69,931000000.0
2007-11-15 14:29:00,98.69,98.7,98.68,98.69,686800006.0
2007-11-15 14:30:00,98.69,98.7,98.685,98.7,473600000.0
2007-11-15 14:31:00,98.7,98.78,98.69,98.78,835000000.0
2007-11-15 14:32:00,98.78,98.82,98.7,98.7,740700000.0
2007-11-15 14:33:00,98.7,98.7,98.63,98.67,1061099999.0
2007-11-15 14:34:00,98.67,98.685,98.63,98.68,1202800000.0
2007-11-15 14:35:00,98.68,98.74,98.68,98.735,502800000.0
2007-11-15 14:36:00,98.74,98.775,98.72,98.72,802000000.0
2007-11-15 14:37:00,98.72,98.75,98.71,98.75,485900000.0
2007-11-15 14:38:00,98.75,98.76,98.725,98.73,497300000.0
2007-11-15 14:39:00,98.73,98.77,98.73,98.75,517600000.0
2007-11-15 14:40:00,98.745,98.78,98.745,98.775,1764700047.0
2007-11-15 14:41:00,98.77,98.805,98.77,98.805,1182700001.0
2007-11-15 14:42:00,98.805,98.815,98.8,98.8,624600000.0
2007-11-15 14:43:00,98.8,98.815,98.78,98.805,1358200034.0
2007-11-15 14:44:00,98.8,98.835,98.79,98.83,572600000.0
2007-11-15 14:45:00,98.835,98.84,98.82,98.83,324600000.0
2007-11-15 14:46:00,98.83,98.83,98.78,98.8,582800000.0
2007-11-15 14:47:00,98.8,98.82,98.78,98.81,426800000.0
2007-11-15 14:48:00,98.81,98.835,98.8,98.81,464800000.0
2007-11-15 14:49:00,98.81,98.82,98.78,98.78,623600000.0
2007-11-15 14:50:00,98.785,98.805,98.78,98.795,282600000.0
2007-11-15 14:51:00,98.785,98.81,98.775,98.78,455800000.0
2007-11-15 14:52:00,98.78,98.78,98.75,98.77,1856500002.0
2007-11-15 14:53:00,98.76,98.79,98.75,98.77,1251100000.0
2007-11-15 14:54:00,98.77,98.775,98.63,98.64,259400000.0
2007-11-15 14:55:00,98.64,98.65,98.615,98.65,832899999.0
2007-11-15 14:56:00,98.65,98.66,98.63,98.65,588400000.0
2007-11-15 14:57:00,98.65,98.655,98.595,98.595,744700002.0
2007-11-15 14:58:00,98.6,98.64,98.595,98.62,768600005.0
2007-11-15 14:59:00,98.62,98.62,98.6,98.615,502400000.0
2007-11-15 15:00:00,98.61,98.625,98.6,98.62,1171200001.0
2007-11-15 15:01:00,98.62,98.66,98.62,98.66,490200002.0
2007-11-15 15:02:00,98.66,98.76,98.66,98.76,384800000.0
2007-11-15 15:03:00,98.76,98.79,98.71,98.72,1059200000.0
2007-11-15 15:04:00,98.72,98.72,98.68,98.68,716000000.0
2007-11-15 15:05:00,98.68,98.7,98.66,98.66,841399998.0
2007-11-15 15:06:00,98.665,98.69,98.59,98.63,1296299995.0
2007-11-15 15:07:00,98.64,98.73,98.63,98.72,868999999.0
2007-11-15 15:08:00,98.72,98.72,98.71,98.71,968600000.0
2007-11-15 15:09:00,98.71,98.71,98.68,98.7,704000000.0
2007-11-15 15:10:00,98.7,98.7,98.69,98.695,621800000.0
2007-11-15 15:11:00,98.695,98.7,98.63,98.64,648900001.0
2007-11-15 15:12:00,98.64,98.65,98.6,98.6,1497600005.0
2007-11-15 15:13:00,98.6,98.66,98.6,98.62,1192100000.0
2007-11-15 15:14:00,98.62,98.68,98.56,98.56,925200000.0
2007-11-15 15:15:00,98.56,98.61,98.535,98.605,409300002.0
2007-11-15 15:16:00,98.605,98.615,98.58,98.605,307900000.0
2007-11-15 15:17:00,98.605,98.61,98.585,98.585,472400000.0
2007-11-15 15:18:00,98.585,98.62,98.58,98.6,525500000.0
2007-11-15 15:19:00,98.6,98.61,98.56,98.58,267900000.0
2007-11-15 15:20:00,98.585,98.64,98.575,98.63,217000000.0
2007-11-15 15:21:00,98.63,98.7,98.63,98.7,434500000.0
2007-11-15 15:22:00,98.7,98.725,98.68,98.725,200100000.0
2007-11-15 15:23:00,98.725,98.735,98.71,98.715,221100000.0
2007-11-15 15:24:00,98.715,98.715,98.62,98.63,947499999.0
2007-11-15 15:25:00,98.63,98.665,98.62,98.64,526400000.0
2007-11-15 15:26:00,98.64,98.72,98.63,98.71,621600000.0
2007-11-15 15:27:00,98.71,98.735,98.67,98.71,355700000.0
2007-11-15 15:28:00,98.71,98.755,98.7,98.72,1033100011.0
2007-11-15 15:29:00,98.74,98.8,98.71,98.73,1654000021.0
2007-11-15 15:30:00,98.73,98.78,98.6,98.78,1802700005.0
2007-11-15 15:31:00,98.78,98.97,98.78,98.97,381800000.0
2007-11-15 15:32:00,98.97,98.97,98.83,98.83,837700001.0
2007-11-15 15:33:00,98.83,98.83,98.655,98.675,767100001.0
2007-11-15 15:34:00,98.675,98.7,98.66,98.67,542200002.0
2007-11-15 15:35:00,98.67,98.75,98.66,98.71,763300000.0
2007-11-15 15:36:00,98.71,98.715,98.67,98.71,1253699999.0
2007-11-15 15:37:00,98.715,98.75,98.68,98.73,568699999.0
2007-11-15 15:38:00,98.73,98.74,98.69,98.69,395399999.0
2007-11-15 15:39:00,98.69,98.7,98.61,98.63,1011400000.0
2007-11-15 15:40:00,98.63,98.63,98.54,98.54,513000000.0
2007-11-15 15:41:00,98.53,98.53,98.45,98.465,898800008.0
2007-11-15 15:42:00,98.46,98.505,98.46,98.475,639600008.0
2007-11-15 15:43:00,98.475,98.49,98.45,98.45,925400000.0
2007-11-15 15:44:00,98.45,98.455,98.42,98.44,916599999.0
2007-11-15 15:45:00,98.44,98.47,98.395,98.42,1603899999.0
2007-11-15 15:46:00,98.43,98.43,98.34,98.36,510300001.0
2007-11-15 15:47:00,98.36,98.36,98.23,98.23,1021400009.0
2007-11-15 15:48:00,98.225,98.25,98.14,98.22,840800000.0
2007-11-15 15:49:00,98.215,98.31,98.215,98.25,684400002.0
2007-11-15 15:50:00,98.25,98.27,98.23,98.26,1231199997.0
2007-11-15 15:51:00,98.26,98.4,98.26,98.39,610800000.0
2007-11-15 15:52:00,98.39,98.48,98.39,98.465,585900001.0
2007-11-15 15:53:00,98.47,98.52,98.46,98.51,849900000.0
2007-11-15 15:54:00,98.51,98.53,98.485,98.52,597700000.0
2007-11-15 15:55:00,98.52,98.525,98.47,98.48,911699998.0
2007-11-15 15:56:00,98.49,98.56,98.465,98.53,951249997.0
2007-11-15 15:57:00,98.53,98.53,98.43,98.43,775400001.0
2007-11-15 15:58:00,98.43,98.43,98.29,98.305,538500000.0
2007-11-15 15:59:00,98.305,98.34,98.29,98.31,809199999.0
2007-11-15 16:00:00,98.31,98.32,98.22,98.255,818800001.0
2007-11-15 16:01:00,98.255,98.27,98.2,98.21,534600000.0
2007-11-15 16:02:00,98.21,98.23,98.16,98.23,427300000.0
2007-11-15 16:03:00,98.23,98.27,98.21,98.22,641400000.0
2007-11-15 16:04:00,98.22,98.355,98.22,98.355,495400001.0
2007-11-15 16:05:00,98.355,98.415,98.355,98.41,422400000.0
2007-11-15 16:06:00,98.41,98.46,98.4,98.43,484800000.0
2007-11-15 16:07:00,98.43,98.485,98.43,98.48,403000000.0
2007-11-15 16:08:00,98.485,98.57,98.485,98.555,541600000.0
2007-11-15 16:09:00,98.555,98.565,98.47,98.485,1119800001.0
2007-11-15 16:10:00,98.485,98.495,98.47,98.48,293700000.0
2007-11-15 16:11:00,98.49,98.52,98.48,98.495,809600001.0
2007-11-15 16:12:00,98.495,98.51,98.48,98.49,533700000.0
2007-11-15 16:13:00,98.495,98.515,98.44,98.46,442400000.0
2007-11-15 16:14:00,98.46,98.49,98.45,98.47,834399995.0
2007-11-15 16:15:00,98.465,98.55,98.45,98.55,663800001.0
2007-11-15 16:16:00,98.55,98.55,98.49,98.51,1372899993.0
2007-11-15 16:17:00,98.51,98.51,98.38,98.42,934500006.0
2007-11-15 16:18:00,98.415,98.44,98.405,98.44,969400002.0
2007-11-15 16:19:00,98.44,98.44,98.42,98.425,970900000.0
2007-11-15 16:20:00,98.425,98.45,98.42,98.435,907600000.0
2007-11-15 16:21:00,98.435,98.46,98.41,98.42,822400000.0
2007-11-15 16:22:00,98.425,98.43,98.33,98.33,1078700001.0
2007-11-15 16:23:00,98.33,98.34,98.31,98.31,696400000.0
2007-11-15 16:24:00,98.31,98.36,98.3,98.34,961800003.0
2007-11-15 16:25:00,98.34,98.365,98.31,98.33,994899996.0
2007-11-15 16:26:00,98.335,98.335,98.305,98.31,781900001.0
2007-11-15 16:27:00,98.31,98.32,98.29,98.295,693400001.0
2007-11-15 16:28:00,98.295,98.34,98.295,98.34,697699998.0
2007-11-15 16:29:00,98.34,98.385,98.33,98.38,921099995.0
2007-11-15 16:30:00,98.375,98.4,98.34,98.36,1163800002.0
2007-11-15 16:31:00,98.365,98.535,98.365,98.53,778400005.0
2007-11-15 16:32:00,98.53,98.59,98.53,98.555,1269700008.0
2007-11-15 16:33:00,98.555,98.605,98.52,98.56,1210200000.0
2007-11-15 16:34:00,98.56,98.565,98.45,98.48,1023800001.0
2007-11-15 16:35:00,98.48,98.55,98.47,98.525,908900002.0
2007-11-15 16:36:00,98.525,98.525,98.45,98.455,712400000.0
2007-11-15 16:37:00,98.455,98.455,98.41,98.45,911600001.0
2007-11-15 16:38:00,98.45,98.455,98.365,98.385,706800000.0
2007-11-15 16:39:00,98.39,98.44,98.37,98.44,485800000.0
2007-11-15 16:40:00,98.43,98.52,98.43,98.49,645800000.0
2007-11-15 16:41:00,98.49,98.545,98.46,98.52,562000002.0
2007-11-15 16:42:00,98.53,98.6,98.48,98.535,472200000.0
2007-11-15 16:43:00,98.535,98.62,98.51,98.62,853500000.0
2007-11-15 16:44:00,98.62,98.66,98.545,98.585,629100002.0
2007-11-15 16:45:00,98.585,98.61,98.565,98.605,484000000.0
2007-11-15 16:46:00,98.605,98.625,98.565,98.57,571500000.0
2007-11-15 16:47:00,98.57,98.59,98.55,98.58,221200000.0
2007-11-15 16:48:00,98.58,98.635,98.57,98.61,432199995.0
2007-11-15 16:49:00,98.61,98.635,98.58,98.58,1061499997.0
2007-11-15 16:50:00,98.58,98.58,98.525,98.57,628600000.0
2007-11-15 16:51:00,98.57,98.65,98.55,98.64,1559899990.0
2007-11-15 16:52:00,98.655,98.73,98.655,98.69,1071800003.0
2007-11-15 16:53:00,98.69,98.75,98.69,98.72,652400001.0
2007-11-15 16:54:00,98.72,98.735,98.68,98.685,590999999.0
2007-11-15 16:55:00,98.69,98.82,98.66,98.815,417100000.0
2007-11-15 16:56:00,98.815,98.815,98.74,98.77,527000001.0
2007-11-15 16:57:00,98.77,98.8,98.75,98.78,497100001.0
2007-11-15 16:58:00,98.78,98.81,98.73,98.73,649000001.0
2007-11-15 16:59:00,98.735,98.77,98.67,98.725,864400002.0
2007-11-15 17:00:00,98.725,98.725,98.595,98.595,606000000.0
2007-11-15 17:01:00,98.59,98.665,98.59,98.64,849800003.0
2007-11-15 17:02:00,98.645,98.68,98.64,98.66,567800000.0
2007-11-15 17:03:00,98.665,98.675,98.58,98.61,1040699998.0
2007-11-15 17:04:00,98.61,98.62,98.59,98.61,848400000.0
2007-11-15 17:05:00,98.61,98.65,98.56,98.595,430800000.0
2007-11-15 17:06:00,98.595,98.62,98.575,98.58,1120500003.0
2007-11-15 17:07:00,98.575,98.59,98.545,98.56,968399996.0
2007-11-15 17:08:00,98.56,98.6,98.54,98.6,711600000.0
2007-11-15 17:09:00,98.6,98.69,98.59,98.68,889300002.0
2007-11-15 17:10:00,98.68,98.805,98.68,98.795,1194700000.0
2007-11-15 17:11:00,98.8,98.85,98.79,98.845,890800000.0
2007-11-15 17:12:00,98.845,98.85,98.795,98.84,835699997.0
2007-11-15 17:13:00,98.84,98.845,98.76,98.76,819200000.0
2007-11-15 17:14:00,98.755,98.84,98.745,98.83,1175600001.0
2007-11-15 17:15:00,98.83,98.86,98.78,98.79,1091800000.0
2007-11-15 17:16:00,98.79,98.855,98.79,98.855,933299992.0
2007-11-15 17:17:00,98.855,98.9,98.83,98.9,610800001.0
2007-11-15 17:18:00,98.9,98.91,98.87,98.88,328600000.0
2007-11-15 17:19:00,98.88,99.09,98.88,99.08,757700004.0
2007-11-15 17:20:00,99.09,99.12,99.055,99.055,959400008.0
2007-11-15 17:21:00,99.06,99.06,98.99,99.05,753300001.0
2007-11-15 17:22:00,99.05,99.05,98.98,98.98,674700001.0
2007-11-15 17:23:00,98.98,99.0,98.955,98.97,1044000003.0
2007-11-15 17:24:00,98.97,99.0,98.965,98.98,787600007.0
2007-11-15 17:25:00,98.985,99.04,98.98,99.015,543600001.0
2007-11-15 17:26:00,99.015,99.03,98.98,98.99,867000000.0
2007-11-15 17:27:00,98.99,99.01,98.98,98.99,1100900000.0
2007-11-15 17:28:00,98.99,98.99,98.94,98.94,565600000.0
2007-11-15 17:29:00,98.94,98.98,98.94,98.96,1067850000.0
2007-11-15 17:30:00,98.96,98.96,98.9,98.9,1029400000.0
2007-11-15 17:31:00,98.9,98.91,98.87,98.87,1569199995.0
2007-11-15 17:32:00,98.87,98.9,98.8,98.81,1125400000.0
2007-11-15 17:33:00,98.81,98.9,98.78,98.88,754000000.0
2007-11-15 17:34:00,98.88,98.96,98.88,98.96,984400000.0
2007-11-15 17:35:00,98.96,99.06,98.96,99.05,1175300000.0
2007-11-15 17:36:00,99.06,99.14,99.04,99.14,791400000.0
2007-11-15 17:37:00,99.14,99.17,99.11,99.125,1236600001.0
2007-11-15 17:38:00,99.125,99.215,99.115,99.19,1046800000.0
2007-11-15 17:39:00,99.19,99.26,99.185,99.2,1263099999.0
2007-11-15 17:40:00,99.2,99.2,99.11,99.12,887200001.0
2007-11-15 17:41:00,99.12,99.14,99.12,99.13,1101900000.0
2007-11-15 17:42:00,99.13,99.14,99.08,99.09,1411699991.0
2007-11-15 17:43:00,99.09,99.09,99.025,99.08,1070399998.0
2007-11-15 17:44:00,99.075,99.08,99.05,99.06,1210600006.0
2007-11-15 17:45:00,99.06,99.06,99.03,99.06,577200000.0
2007-11-15 17:46:00,99.06,99.06,99.02,99.05,588500000.0
2007-11-15 17:47:00,99.05,99.05,98.98,98.99,721000000.0
2007-11-15 17:48:00,98.99,99.01,98.955,98.96,1056400000.0
2007-11-15 17:49:00,98.96,99.0,98.925,98.95,1433499997.0
2007-11-15 17:50:00,98.95,98.98,98.925,98.925,746300002.0
2007-11-15 17:51:00,98.93,98.98,98.925,98.95,1278899998.0
2007-11-15 17:52:00,98.95,98.98,98.93,98.96,633099998.0
2007-11-15 17:53:00,98.96,98.965,98.9,98.925,751900001.0
2007-11-15 17:54:00,98.925,98.925,98.88,98.89,484900000.0
2007-11-15 17:55:00,98.89,98.89,98.85,98.85,646400000.0
2007-11-15 17:56:00,98.85,98.85,98.81,98.84,885000001.0
2007-11-15 17:57:00,98.84,98.855,98.82,98.83,1055500000.0
2007-11-15 17:58:00,98.835,98.835,98.775,98.82,1252000002.0
2007-11-15 17:59:00,98.82,98.84,98.795,98.84,1459399994.0
2007-11-15 18:00:00,98.84,98.89,98.84,98.87,1219300004.0
2007-11-15 18:01:00,98.87,98.915,98.855,98.9,1015600001.0
2007-11-15 18:02:00,98.9,98.95,98.885,98.95,1310799999.0
2007-11-15 18:03:00,98.95,99.07,98.945,99.06,756200001.0
2007-11-15 18:04:00,99.06,99.085,99.05,99.085,1820900011.0
2007-11-15 18:05:00,99.085,99.17,99.07,99.17,1072799997.0
2007-11-15 18:06:00,99.17,99.31,99.17,99.27,1164300002.0
2007-11-15 18:07:00,99.27,99.28,99.24,99.27,1386599976.0
2007-11-15 18:08:00,99.27,99.27,99.2,99.2,908400000.0
2007-11-15 18:09:00,99.2,99.21,99.17,99.17,629400000.0
2007-11-15 18:10:00,99.17,99.185,99.15,99.17,536599999.0
2007-11-15 18:11:00,99.17,99.18,99.15,99.16,1051900002.0
2007-11-15 18:12:00,99.16,99.16,99.115,99.135,1522800002.0
2007-11-15 18:13:00,99.135,99.14,99.1,99.11,998099997.0
2007-11-15 18:14:00,99.11,99.12,99.08,99.08,645000001.0
2007-11-15 18:15:00,99.09,99.09,99.05,99.065,1369799981.0
2007-11-15 18:16:00,99.065,99.065,98.98,98.99,922299999.0
2007-11-15 18:17:00,98.985,99.03,98.98,99.015,961900001.0
2007-11-15 18:18:00,99.01,99.02,98.99,99.0,1082700000.0
2007-11-15 18:19:00,99.0,99.0,98.93,98.96,1076800000.0
2007-11-15 18:20:00,98.96,98.97,98.94,98.97,1186000000.0
2007-11-15 18:21:00,98.97,99.0,98.96,98.96,1501299993.0
2007-11-15 18:22:00,98.95,98.98,98.925,98.935,1030299991.0
2007-11-15 18:23:00,98.935,98.94,98.865,98.88,1726600016.0
2007-11-15 18:24:00,98.88,98.93,98.875,98.925,737000011.0
2007-11-15 18:25:00,98.925,98.98,98.915,98.95,1030049996.0
2007-11-15 18:26:00,98.95,98.97,98.935,98.94,723300002.0
2007-11-15 18:27:00,98.925,98.93,98.88,98.89,800499999.0
2007-11-15 18:28:00,98.89,98.9,98.88,98.88,968400000.0
2007-11-15 18:29:00,98.88,98.91,98.88,98.9,1114600000.0
2007-11-15 18:30:00,98.9,98.9,98.86,98.86,1208000006.0
2007-11-15 18:31:00,98.86,98.87,98.76,98.81,810800001.0
2007-11-15 18:32:00,98.81,98.81,98.715,98.74,1277099996.0
2007-11-15 18:33:00,98.74,98.815,98.68,98.69,980200000.0
2007-11-15 18:34:00,98.69,98.73,98.67,98.72,1087800000.0
2007-11-15 18:35:00,98.72,98.8,98.72,98.78,1152400000.0
2007-11-15 18:36:00,98.785,98.87,98.78,98.85,1011299998.0
2007-11-15 18:37:00,98.85,98.85,98.8,98.82,1278499999.0
2007-11-15 18:38:00,98.82,98.825,98.77,98.78,1812800002.0
2007-11-15 18:39:00,98.78,98.8,98.77,98.77,1410600000.0
2007-11-15 18:40:00,98.77,98.82,98.76,98.81,1327700000.0
2007-11-15 18:41:00,98.81,98.82,98.78,98.78,1380900000.0
2007-11-15 18:42:00,98.78,98.81,98.78,98.81,1400000000.0
2007-11-15 18:43:00,98.81,98.81,98.72,98.73,1314000000.0
2007-11-15 18:44:00,98.72,98.81,98.72,98.81,1239499999.0
2007-11-15 18:45:00,98.81,98.815,98.79,98.81,1068800000.0
2007-11-15 18:46:00,98.81,98.82,98.76,98.77,1432400002.0
2007-11-15 18:47:00,98.77,98.795,98.75,98.77,1050799999.0
2007-11-15 18:48:00,98.77,98.82,98.76,98.805,1166800000.0
2007-11-15 18:49:00,98.8,98.805,98.75,98.8,1182199994.0
2007-11-15 18:50:00,98.795,98.82,98.72,98.74,1379699996.0
2007-11-15 18:51:00,98.74,98.77,98.74,98.76,1413000000.0
2007-11-15 18:52:00,98.76,98.78,98.71,98.71,1365800000.0
2007-11-15 18:53:00,98.7,98.72,98.66,98.71,1099599999.0
2007-11-15 18:54:00,98.71,98.72,98.58,98.61,1190800001.0
2007-11-15 18:55:00,98.605,98.68,98.605,98.63,1030000000.0
2007-11-15 18:56:00,98.63,98.7,98.61,98.645,1528800005.0
2007-11-15 18:57:00,98.65,98.66,98.595,98.6,1594899994.0
2007-11-15 18:58:00,98.605,98.73,98.59,98.71,973600000.0
2007-11-15 18:59:00,98.71,98.86,98.7,98.8,887199999.0
2007-11-15 19:00:00,98.8,98.91,98.79,98.89,869500000.0
2007-11-15 19:01:00,98.89,98.89,98.81,98.81,1176100003.0
2007-11-15 19:02:00,98.82,98.85,98.79,98.79,1055000000.0
2007-11-15 19:03:00,98.79,98.84,98.78,98.82,886200000.0
2007-11-15 19:04:00,98.82,98.83,98.71,98.72,1030900000.0
2007-11-15 19:05:00,98.72,98.73,98.645,98.655,1435300003.0
2007-11-15 19:06:00,98.66,98.72,98.64,98.7,1162900005.0
2007-11-15 19:07:00,98.7,98.73,98.68,98.69,804600000.0
2007-11-15 19:08:00,98.69,98.72,98.68,98.69,994100003.0
2007-11-15 19:09:00,98.69,98.74,98.66,98.74,1147200000.0
2007-11-15 19:10:00,98.74,98.76,98.69,98.69,711900000.0
2007-11-15 19:11:00,98.69,98.71,98.69,98.71,1662200000.0
2007-11-15 19:12:00,98.71,98.75,98.7,98.75,956399999.0
2007-11-15 19:13:00,98.75,98.83,98.75,98.83,1906600001.0
2007-11-15 19:14:00,98.82,98.84,98.8,98.8,1055400000.0
2007-11-15 19:15:00,98.8,98.81,98.76,98.81,983800000.0
2007-11-15 19:16:00,98.81,98.83,98.8,98.82,1453600000.0
2007-11-15 19:17:00,98.82,98.9,98.82,98.86,870199999.0
2007-11-15 19:18:00,98.86,98.9,98.86,98.87,1592600009.0
2007-11-15 19:19:00,98.87,98.9,98.84,98.86,620600000.0
2007-11-15 19:20:00,98.86,98.86,98.79,98.81,1431899971.0
2007-11-15 19:21:00,98.81,98.82,98.785,98.8,1059000000.0
2007-11-15 19:22:00,98.8,98.84,98.8,98.83,2021799970.0
2007-11-15 19:23:00,98.83,98.84,98.8,98.83,405399997.0
2007-11-15 19:24:00,98.82,98.83,98.79,98.81,1014500000.0
2007-11-15 19:25:00,98.31,98.34,98.3,98.34,1021000004.0
2007-11-15 19:26:00,98.805,98.82,98.76,98.77,1021000004.0
2007-11-15 19:27:00,98.78,98.78,98.74,98.74,735600000.0
2007-11-15 19:28:00,98.74,98.755,98.72,98.75,884200000.0
2007-11-15 19:29:00,98.75,98.75,98.675,98.675,1129400002.0
2007-11-15 19:30:00,98.675,98.675,98.605,98.625,1374300006.0
2007-11-15 19:31:00,98.625,98.63,98.59,98.59,590900000.0
2007-11-15 19:32:00,98.59,98.61,98.545,98.55,796300001.0
2007-11-15 19:33:00,98.545,98.55,98.515,98.52,506799999.0
2007-11-15 19:34:00,98.52,98.55,98.475,98.515,475800000.0
2007-11-15 19:35:00,98.51,98.525,98.455,98.49,589300001.0
2007-11-15 19:36:00,98.49,98.57,98.49,98.555,692400000.0
2007-11-15 19:37:00,98.565,98.58,98.545,98.58,1258600000.0
2007-11-15 19:38:00,98.58,98.605,98.565,98.575,1219400000.0
2007-11-15 19:39:00,98.575,98.595,98.55,98.595,686300000.0
2007-11-15 19:40:00,98.595,98.625,98.595,98.605,411200000.0
2007-11-15 19:41:00,98.605,98.665,98.605,98.605,795600000.0
2007-11-15 19:42:00,98.6,98.605,98.515,98.535,771000001.0
2007-11-15 19:43:00,98.535,98.555,98.525,98.525,421000000.0
2007-11-15 19:44:00,98.525,98.575,98.525,98.54,355700000.0
2007-11-15 19:45:00,98.545,98.545,98.475,98.515,1393900004.0
2007-11-15 19:46:00,98.505,98.605,98.505,98.595,1354200012.0
2007-11-15 19:47:00,98.585,98.61,98.565,98.585,986699997.0
2007-11-15 19:48:00,98.585,98.595,98.535,98.535,451600000.0
2007-11-15 19:49:00,98.535,98.555,98.52,98.555,535200000.0
2007-11-15 19:50:00,98.555,98.555,98.51,98.51,755100012.0
2007-11-15 19:51:00,98.53,98.545,98.475,98.475,453700000.0
2007-11-15 19:52:00,98.475,98.515,98.465,98.495,726200000.0
2007-11-15 19:53:00,98.495,98.57,98.495,98.535,850900000.0
2007-11-15 19:54:00,98.535,98.545,98.515,98.525,1395300010.0
2007-11-15 19:55:00,98.525,98.565,98.52,98.565,1264000000.0
2007-11-15 19:56:00,98.565,98.565,98.545,98.555,1021099995.0
2007-11-15 19:57:00,98.57,98.61,98.565,98.605,1577699999.0
2007-11-15 19:58:00,98.61,98.61,98.595,98.605,1692100000.0
2007-11-15 19:59:00,98.605,98.615,98.585,98.615,1363399997.0
2007-11-15 20:00:00,98.615,98.635,98.605,98.605,869000000.0
2007-11-15 20:01:00,98.605,98.615,98.535,98.565,634200000.0
2007-11-15 20:02:00,98.565,98.615,98.565,98.615,739600000.0
2007-11-15 20:03:00,98.615,98.645,98.6,98.64,1031700000.0
2007-11-15 20:04:00,98.65,98.705,98.645,98.695,1914599994.0
2007-11-15 20:05:00,98.695,98.725,98.675,98.685,1435199998.0
2007-11-15 20:06:00,98.685,98.705,98.675,98.685,1615400026.0
2007-11-15 20:07:00,98.22,98.24,98.2,98.2,1615500002.0
2007-11-15 20:08:00,98.19,98.23,98.18,98.19,1615500002.0
2007-11-15 20:09:00,98.635,98.645,98.615,98.63,1615500002.0
2007-11-15 20:10:00,98.63,98.635,98.575,98.585,1487800010.0
2007-11-15 20:11:00,98.585,98.595,98.535,98.545,889600007.0
2007-11-15 20:12:00,98.545,98.605,98.545,98.605,1233600000.0
2007-11-15 20:13:00,98.605,98.675,98.605,98.67,547100000.0
2007-11-15 20:14:00,98.67,98.675,98.585,98.59,740000000.0
2007-11-15 20:15:00,98.59,98.59,98.545,98.555,819700000.0
2007-11-15 20:16:00,98.13,98.13,98.1,98.12,968400002.0
2007-11-15 20:17:00,98.475,98.495,98.475,98.49,968400002.0
2007-11-15 20:18:00,98.475,98.475,98.41,98.41,1599950027.0
2007-11-15 20:19:00,98.415,98.455,98.41,98.445,219300000.0
2007-11-15 20:20:00,98.445,98.445,98.405,98.445,1563899998.0
2007-11-15 20:21:00,98.445,98.445,98.325,98.35,1425700021.0
2007-11-15 20:22:00,98.35,98.375,98.335,98.36,811300006.0
2007-11-15 20:23:00,98.355,98.365,98.315,98.315,1118100004.0
2007-11-15 20:24:00,98.31,98.355,98.29,98.345,1496800002.0
2007-11-15 20:25:00,98.34,98.355,98.315,98.35,659100000.0
2007-11-15 20:26:00,98.35,98.35,98.315,98.34,1228100000.0
2007-11-15 20:27:00,98.34,98.385,98.305,98.375,1084600000.0
2007-11-15 20:28:00,98.375,98.435,98.375,98.425,953500000.0
2007-11-15 20:29:00,98.43,98.47,98.43,98.45,504600000.0
2007-11-15 20:30:00,98.45,98.51,98.435,98.51,912900002.0
2007-11-15 20:31:00,98.51,98.51,98.485,98.495,1401400000.0
2007-11-15 20:32:00,98.495,98.51,98.485,98.51,1459199973.0
2007-11-15 20:33:00,98.515,98.645,98.515,98.64,812900000.0
2007-11-15 20:34:00,98.64,98.73,98.635,98.64,722800003.0
2007-11-15 20:35:00,98.645,98.695,98.625,98.665,646799999.0
2007-11-15 20:36:00,98.665,98.675,98.625,98.625,467800000.0
2007-11-15 20:37:00,98.625,98.625,98.555,98.555,458800000.0
2007-11-15 20:38:00,98.555,98.605,98.555,98.605,629500000.0
2007-11-15 20:39:00,98.605,98.625,98.585,98.595,1000899999.0
2007-11-15 20:40:00,98.595,98.595,98.565,98.575,1446099997.0
2007-11-15 20:41:00,98.575,98.59,98.565,98.575,1655799993.0
2007-11-15 20:42:00,98.575,98.575,98.495,98.5,1347799999.0
2007-11-15 20:43:00,98.505,98.51,98.465,98.475,751000000.0
2007-11-15 20:44:00,98.475,98.505,98.475,98.485,343200000.0
2007-11-15 20:45:00,98.485,98.49,98.435,98.445,722400010.0
2007-11-15 20:46:00,98.445,98.45,98.435,98.445,376800000.0
2007-11-15 20:47:00,98.445,98.515,98.445,98.505,476400002.0
2007-11-15 20:48:00,98.505,98.525,98.495,98.495,848600008.0
2007-11-15 20:49:00,98.495,98.54,98.485,98.485,901500000.0
2007-11-15 20:50:00,98.485,98.495,98.475,98.495,1081300000.0
2007-11-15 20:51:00,98.495,98.525,98.495,98.525,428000000.0
2007-11-15 20:52:00,98.52,98.52,98.5,98.5,538700000.0
2007-11-15 20:53:00,97.93,97.98,97.93,97.97,616599998.0
2007-11-15 20:54:00,98.445,98.445,98.395,98.395,616599998.0
2007-11-15 20:55:00,98.395,98.405,98.365,98.385,1726500049.0
2007-11-15 20:56:00,98.385,98.415,98.385,98.4,1329800014.0
2007-11-15 20:57:00,98.395,98.395,98.355,98.36,729300000.0
2007-11-15 20:58:00,98.36,98.36,98.325,98.325,477300001.0
2007-11-15 20:59:00,98.335,98.35,98.325,98.335,1476500001.0
2007-11-15 21:00:00,98.33,98.36,98.295,98.295,717700000.0
2007-11-15 21:01:00,98.295,98.295,98.075,98.095,595900001.0
2007-11-15 21:02:00,98.095,98.21,98.095,98.17,697599995.0
2007-11-15 21:03:00,97.72,97.79,97.72,97.77,575799997.0
2007-11-15 21:04:00,98.165,98.17,98.14,98.15,575799997.0
2007-11-15 21:05:00,98.15,98.19,98.095,98.15,997400000.0
2007-11-15 21:06:00,98.145,98.245,98.135,98.225,1574700001.0
2007-11-15 21:07:00,98.225,98.255,98.205,98.215,945400002.0
2007-11-15 21:08:00,98.215,98.235,98.185,98.185,1433800006.0
2007-11-15 21:09:00,98.185,98.215,98.185,98.205,426200000.0
2007-11-15 21:10:00,98.205,98.205,98.085,98.105,2094000010.0
2007-11-15 21:11:00,98.105,98.145,98.075,98.145,835900000.0
2007-11-15 21:12:00,98.145,98.225,98.135,98.225,1629600000.0
2007-11-15 21:13:00,98.225,98.225,98.155,98.16,1088600000.0
2007-11-15 21:14:00,98.16,98.16,98.085,98.095,912600005.0
2007-11-15 21:15:00,98.095,98.155,98.075,98.15,1095499998.0
2007-11-15 21:16:00,98.15,98.15,98.105,98.135,1084100006.0
2007-11-15 21:17:00,98.135,98.205,98.135,98.185,557700000.0
2007-11-15 21:18:00,98.185,98.215,98.165,98.18,672800000.0
2007-11-15 21:19:00,98.18,98.195,98.165,98.195,448400000.0
2007-11-15 21:20:00,98.195,98.245,98.135,98.245,875800000.0
2007-11-15 21:21:00,98.245,98.255,98.21,98.23,1675400001.0
2007-11-15 21:22:00,98.23,98.265,98.225,98.25,1827200021.0
2007-11-15 21:23:00,98.25,98.26,98.225,98.225,446800000.0
2007-11-15 21:24:00,98.225,98.24,98.215,98.215,713800000.0
2007-11-15 21:25:00,98.215,98.255,98.175,98.255,930600000.0
2007-11-15 21:26:00,98.19,98.19,98.14,98.16,1529200007.0
2007-11-15 21:27:00,98.235,98.24,98.195,98.235,1529200007.0
2007-11-15 21:28:00,98.235,98.305,98.235,98.26,871600000.0
2007-11-15 21:29:00,98.26,98.275,98.25,98.255,476400000.0
2007-11-15 21:30:00,98.255,98.255,98.225,98.225,829600000.0
2007-11-15 21:31:00,98.225,98.335,98.225,98.335,1759800022.0
2007-11-15 21:32:00,98.335,98.375,98.305,98.315,1139400009.0
2007-11-15 21:33:00,98.315,98.375,98.315,98.375,1024100001.0
2007-11-15 21:34:00,98.375,98.415,98.375,98.41,1925500001.0
2007-11-15 21:35:00,98.41,98.42,98.395,98.415,943500000.0
2007-11-15 21:36:00,98.42,98.42,98.375,98.395,492700000.0
2007-11-15 21:37:00,98.395,98.395,98.365,98.385,304400000.0
2007-11-15 21:38:00,98.385,98.395,98.325,98.345,662900000.0
2007-11-15 21:39:00,98.34,98.34,98.265,98.28,838200002.0
2007-11-15 21:40:00,98.28,98.28,98.19,98.2,1711800005.0
2007-11-15 21:41:00,98.2,98.22,98.145,98.155,924600000.0
2007-11-15 21:42:00,98.155,98.175,98.085,98.11,1033299999.0
2007-11-15 21:43:00,98.105,98.105,98.01,98.01,778699999.0
2007-11-15 21:44:00,98.01,98.065,97.995,98.065,211100001.0
2007-11-15 21:45:00,98.065,98.095,98.04,98.065,360499999.0
2007-11-15 21:46:00,98.065,98.065,97.995,98.05,421800000.0
2007-11-15 21:47:00,98.05,98.07,98.035,98.07,987800004.0
2007-11-15 21:48:00,98.07,98.115,98.065,98.11,365400000.0
2007-11-15 21:49:00,98.11,98.125,98.095,98.125,1689200000.0
2007-11-15 21:50:00,98.125,98.125,98.085,98.085,680800000.0
2007-11-15 21:51:00,98.075,98.085,98.015,98.025,689800000.0
2007-11-15 21:52:00,98.025,98.045,97.925,97.945,672399997.0
2007-11-15 21:53:00,97.95,97.985,97.935,97.975,1273700000.0
2007-11-15 21:54:00,97.975,98.05,97.965,97.985,872000001.0
2007-11-15 21:55:00,97.985,97.99,97.965,97.975,895000000.0
2007-11-15 21:56:00,97.975,97.985,97.915,97.915,1041800001.0
2007-11-15 21:57:00,97.915,97.925,97.86,97.875,1323200011.0
2007-11-15 21:58:00,97.875,97.895,97.86,97.885,1489500007.0
2007-11-15 21:59:00,97.885,97.885,97.79,97.795,1163400000.0
2007-11-15 22:00:00,97.795,97.95,97.755,97.855,995199998.0
2007-11-15 22:01:00,97.855,97.855,97.785,97.815,1417199999.0
2007-11-15 22:02:00,97.81,97.81,97.745,97.755,1212800001.0
2007-11-15 22:03:00,97.755,97.805,97.745,97.775,1424300001.0
2007-11-15 22:04:00,97.775,97.835,97.765,97.835,1478500000.0
2007-11-15 22:05:00,97.835,97.835,97.745,97.755,1121399999.0
2007-11-15 22:06:00,97.755,97.76,97.655,97.66,1095800000.0
2007-11-15 22:07:00,97.66,97.675,97.635,97.665,1588299993.0
2007-11-15 22:08:00,97.67,97.725,97.665,97.715,1077000000.0
2007-11-15 22:09:00,97.715,97.745,97.695,97.705,1421600000.0
2007-11-15 22:10:00,97.705,97.77,97.705,97.735,1550200000.0
2007-11-15 22:11:00,97.735,97.745,97.715,97.725,1268200000.0
2007-11-15 22:12:00,97.725,97.725,97.6,97.645,1053599999.0
2007-11-15 22:13:00,97.645,97.725,97.645,97.695,1544699990.0
2007-11-15 22:14:00,97.695,97.805,97.685,97.805,1334299988.0
2007-11-15 22:15:00,97.805,97.95,97.805,97.93,980500004.0
2007-11-15 22:16:00,97.935,97.985,97.895,97.985,1368300015.0
2007-11-15 22:17:00,97.985,98.035,97.985,98.015,1970600001.0
2007-11-15 22:18:00,98.015,98.045,97.985,98.005,630900000.0
2007-11-15 22:19:00,98.005,98.115,97.935,98.095,2012500020.0
2007-11-15 22:20:00,98.095,98.12,98.075,98.095,417399998.0
2007-11-15 22:21:00,98.095,98.17,98.095,98.16,2082999992.0
2007-11-15 22:22:00,98.16,98.165,98.085,98.09,1065600000.0
2007-11-15 22:23:00,98.095,98.115,98.08,98.105,1617999999.0
2007-11-15 22:24:00,98.105,98.115,98.075,98.08,1188099999.0
2007-11-15 22:25:00,98.095,98.22,98.06,98.195,783000000.0
2007-11-15 22:26:00,98.195,98.195,98.145,98.17,855600006.0
2007-11-15 22:27:00,98.17,98.17,98.06,98.075,917199999.0
2007-11-15 22:28:00,98.085,98.1,98.045,98.065,443400000.0
2007-11-15 22:29:00,98.065,98.165,98.065,98.115,878300008.0
2007-11-15 22:30:00,98.1,98.1,97.955,97.965,864000001.0
2007-11-15 22:31:00,97.965,97.97,97.875,97.905,471800000.0
2007-11-15 22:32:00,97.915,97.965,97.88,97.9,909499998.0
2007-11-15 22:33:00,97.905,97.975,97.89,97.955,461500000.0
2007-11-15 22:34:00,97.955,97.955,97.755,97.755,601700002.0
2007-11-15 22:35:00,97.755,97.825,97.735,97.795,626000000.0
2007-11-15 22:36:00,97.795,97.805,97.73,97.745,882699999.0
2007-11-15 22:37:00,97.745,97.805,97.73,97.795,550700000.0
2007-11-15 22:38:00,97.795,97.82,97.665,97.685,450000000.0
2007-11-15 22:39:00,97.685,97.72,97.635,97.64,538100001.0
2007-11-15 22:40:00,97.64,97.685,97.595,97.67,1306499997.0
2007-11-15 22:41:00,97.67,97.825,97.655,97.815,1217099995.0
2007-11-15 22:42:00,97.82,97.84,97.8,97.81,1091800000.0
2007-11-15 22:43:00,97.81,97.83,97.725,97.745,1780900003.0
2007-11-15 22:44:00,97.745,97.875,97.73,97.875,1027699997.0
2007-11-15 22:45:00,97.865,97.975,97.84,97.855,993200000.0
2007-11-15 22:46:00,97.855,97.995,97.855,97.965,1431100008.0
2007-11-15 22:47:00,97.965,98.035,97.875,98.025,970600012.0
2007-11-15 22:48:00,98.025,98.075,97.93,97.945,415400000.0
2007-11-15 22:49:00,97.945,97.965,97.895,97.915,1001700000.0
2007-11-15 22:50:00,97.905,97.93,97.895,97.905,1163100003.0
2007-11-15 22:51:00,97.905,97.915,97.805,97.805,924100000.0
2007-11-15 22:52:00,97.805,97.835,97.755,97.755,372000000.0
2007-11-15 22:53:00,97.755,97.815,97.755,97.795,659899996.0
2007-11-15 22:54:00,97.785,97.835,97.725,97.725,1281700001.0
2007-11-15 22:55:00,97.735,97.8,97.72,97.78,689600000.0
2007-11-15 22:56:00,97.78,97.785,97.77,97.775,434700000.0
2007-11-15 22:57:00,97.78,97.825,97.76,97.805,326499999.0
2007-11-15 22:58:00,97.805,97.865,97.805,97.845,451600000.0
2007-11-15 22:59:00,97.84,97.855,97.805,97.815,827400006.0
2007-11-15 23:00:00,97.815,97.865,97.815,97.855,1052700000.0
2007-11-15 23:01:00,97.855,97.855,97.815,97.825,807700000.0
2007-11-15 23:02:00,97.825,97.865,97.775,97.815,2073900031.0
2007-11-15 23:03:00,97.815,97.815,97.695,97.705,715499997.0
2007-11-15 23:04:00,97.705,97.74,97.675,97.725,1236600001.0
2007-11-15 23:06:00,97.73,97.775,97.725,97.73,449100000.0
2007-11-15 23:07:00,97.73,97.745,97.725,97.735,257300000.0
2007-11-15 23:08:00,97.735,97.77,97.735,97.755,312600000.0
2007-11-15 23:09:00,97.755,97.765,97.755,97.76,1248800000.0
2007-11-15 23:10:00,97.76,97.795,97.755,97.765,1339199999.0
2007-11-15 23:12:00,97.63,97.64,97.59,97.63,1766500000.0
2007-11-15 23:13:00,97.765,97.8,97.755,97.795,1766500000.0
2007-11-15 23:14:00,97.795,97.795,97.765,97.795,1734500000.0
2007-11-15 23:15:00,97.795,97.805,97.765,97.765,1220599999.0
2007-11-15 23:16:00,97.765,97.775,97.765,97.77,1223400000.0
2007-11-15 23:17:00,97.77,97.785,97.765,97.775,1571600001.0
2007-11-15 23:18:00,97.785,97.795,97.765,97.795,1085200000.0
2007-11-15 23:19:00,97.795,97.83,97.795,97.825,993400000.0
2007-11-15 23:20:00,97.825,97.845,97.815,97.835,1339400000.0
2007-11-15 23:21:00,97.825,97.845,97.815,97.835,1965800004.0
2007-11-15 23:22:00,97.6,97.64,97.6,97.63,1782800000.0
2007-11-15 23:23:00,97.84,97.845,97.835,97.835,1782800000.0
2007-11-15 23:24:00,97.835,97.855,97.835,97.835,1833900000.0
2007-11-15 23:25:00,97.835,97.845,97.815,97.815,650300000.0
2007-11-15 23:26:00,97.825,97.825,97.795,97.825,1422900009.0
2007-11-15 23:27:00,97.825,97.835,97.815,97.815,829800000.0
2007-11-15 23:28:00,97.815,97.815,97.765,97.775,882300000.0
2007-11-15 23:29:00,97.765,97.795,97.765,97.795,1597000000.0
2007-11-15 23:30:00,97.795,97.805,97.785,97.785,1784900000.0
2007-11-15 23:31:00,97.785,97.795,97.78,97.795,1651500000.0
2007-11-15 23:32:00,97.795,97.795,97.755,97.765,1067399994.0
2007-11-15 23:33:00,97.62,97.62,97.61,97.62,1061200007.0
2007-11-15 23:34:00,97.77,97.775,97.74,97.745,1061200007.0
2007-11-15 23:35:00,97.745,97.755,97.735,97.74,1578699980.0
2007-11-15 23:36:00,97.74,97.755,97.735,97.745,1562099964.0
2007-11-15 23:37:00,97.745,97.775,97.735,97.76,1405000000.0
2007-11-15 23:38:00,97.76,97.76,97.725,97.725,748800000.0
2007-11-15 23:39:00,97.5,97.51,97.49,97.5,1582500000.0
2007-11-15 23:40:00,97.735,97.735,97.715,97.725,1582500000.0
2007-11-15 23:41:00,97.725,97.755,97.715,97.735,1726600000.0
2007-11-15 23:42:00,97.735,97.735,97.725,97.735,805200000.0
2007-11-15 23:43:00,97.735,97.745,97.725,97.735,1011799991.0
2007-11-15 23:44:00,97.735,97.745,97.715,97.735,1553099982.0
2007-11-15 23:45:00,97.735,97.775,97.735,97.74,1488099994.0
2007-11-15 23:46:00,97.765,97.765,97.725,97.725,741699996.0
2007-11-15 23:47:00,97.725,97.725,97.615,97.615,1487800003.0
2007-11-15 23:48:00,97.625,97.65,97.595,97.65,1739200000.0
2007-11-15 23:49:00,97.65,97.67,97.65,97.67,1125600000.0
2007-11-15 23:50:00,97.67,97.68,97.66,97.67,1403400000.0
2007-11-15 23:51:00,97.67,97.71,97.67,97.68,985500000.0
2007-11-15 23:52:00,97.68,97.71,97.67,97.71,1323799999.0
2007-11-15 23:53:00,97.71,97.71,97.69,97.695,394000000.0
2007-11-15 23:54:00,97.695,97.72,97.69,97.7,843800000.0
2007-11-15 23:55:00,97.7,97.7,97.69,97.7,1461800000.0
2007-11-15 23:56:00,97.7,97.71,97.675,97.68,1336300000.0
2007-11-15 23:57:00,97.68,97.69,97.67,97.69,1800000000.0
2007-11-15 23:58:00,97.69,97.69,97.655,97.68,1023100000.0
2007-11-15 23:59:00,97.68,97.68,97.61,97.66,1770399988.0
2007-11-16 00:00:00,97.75,97.76,97.73,97.73,1777299934.0
2007-11-16 00:01:00,97.74,97.74,97.72,97.73,1777299934.0
2007-11-16 00:02:00,97.74,97.76,97.72,97.72,1777299934.0
2007-11-16 00:03:00,97.73,97.73,97.72,97.72,1777299934.0
2007-11-16 00:04:00,97.71,97.72,97.66,97.67,1777299934.0
2007-11-16 00:05:00,97.665,97.665,97.62,97.66,1777299934.0
2007-11-16 00:06:00,97.675,97.685,97.665,97.665,1220000000.0
2007-11-16 00:07:00,97.665,97.665,97.655,97.665,1084000000.0
2007-11-16 00:08:00,97.65,97.675,97.64,97.675,1371999935.0
2007-11-16 00:09:00,97.675,97.675,97.615,97.635,1721499999.0
2007-11-16 00:10:00,97.635,97.64,97.63,97.64,1408799991.0
2007-11-16 00:11:00,97.64,97.65,97.64,97.65,576000000.0
2007-11-16 00:12:00,97.65,97.65,97.6,97.62,1667200007.0
2007-11-16 00:13:00,97.62,97.67,97.62,97.66,733700007.0
2007-11-16 00:14:00,97.66,97.67,97.64,97.64,765000000.0
2007-11-16 00:15:00,97.65,97.685,97.61,97.685,1024600000.0
2007-11-16 00:16:00,97.685,97.73,97.685,97.73,271500000.0
2007-11-16 00:17:00,97.73,97.75,97.715,97.745,234400000.0
2007-11-16 00:18:00,97.745,97.745,97.68,97.7,976100000.0
2007-11-16 00:19:00,97.7,97.7,97.65,97.66,720400000.0
2007-11-16 00:20:00,97.66,97.66,97.625,97.64,1128600000.0
2007-11-16 00:21:00,97.64,97.64,97.57,97.585,904099995.0
2007-11-16 00:22:00,97.585,97.65,97.585,97.64,1159200000.0
2007-11-16 00:23:00,97.64,97.67,97.64,97.67,1270299978.0
2007-11-16 00:24:00,97.77,97.8,97.77,97.8,1930599978.0
2007-11-16 00:25:00,97.66,97.66,97.61,97.63,1930599978.0
2007-11-16 00:26:00,97.63,97.65,97.61,97.63,2064600000.0
2007-11-16 00:27:00,97.63,97.675,97.615,97.655,1561500028.0
2007-11-16 00:28:00,97.655,97.655,97.625,97.63,887900000.0
2007-11-16 00:29:00,97.63,97.635,97.595,97.605,945100000.0
2007-11-16 00:30:00,97.605,97.635,97.605,97.63,500000000.0
2007-11-16 00:31:00,97.63,97.645,97.625,97.635,436400000.0
2007-11-16 00:32:00,97.635,97.635,97.61,97.625,1389400000.0
2007-11-16 00:33:00,97.625,97.625,97.615,97.625,168900000.0
2007-11-16 00:34:00,97.625,97.625,97.58,97.585,1754800004.0
2007-11-16 00:35:00,97.585,97.595,97.535,97.575,1593500017.0
2007-11-16 00:36:00,97.575,97.625,97.545,97.565,752300000.0
2007-11-16 00:37:00,97.565,97.565,97.425,97.435,668300000.0
2007-11-16 00:38:00,97.44,97.52,97.44,97.47,1036300000.0
2007-11-16 00:39:00,97.91,97.95,97.91,97.94,1904700001.0
2007-11-16 00:40:00,97.93,97.94,97.93,97.93,1904700001.0
2007-11-16 00:41:00,97.92,97.96,97.92,97.96,1904700001.0
2007-11-16 00:42:00,97.565,97.6,97.555,97.595,1904700001.0
2007-11-16 00:43:00,97.6,97.62,97.58,97.62,2101999968.0
2007-11-16 00:44:00,97.62,97.66,97.61,97.62,548200000.0
2007-11-16 00:45:00,97.62,97.67,97.61,97.63,1699499991.0
2007-11-16 00:46:00,98.01,98.03,97.99,98.03,1922500006.0
2007-11-16 00:47:00,98.04,98.07,98.04,98.07,1922500006.0
2007-11-16 00:48:00,97.65,97.69,97.645,97.67,1922500006.0
2007-11-16 00:49:00,97.67,97.7,97.67,97.7,334600000.0
2007-11-16 00:50:00,97.7,97.71,97.69,97.7,625400000.0
2007-11-16 00:51:00,97.72,97.73,97.7,97.71,1645600000.0
2007-11-16 00:52:00,97.71,97.73,97.71,97.72,488200000.0
2007-11-16 00:53:00,98.01,98.02,98.01,98.02,441100000.0
2007-11-16 00:54:00,98.01,98.02,97.94,97.96,441100000.0
2007-11-16 00:55:00,97.76,97.8,97.75,97.77,441100000.0
2007-11-16 00:57:00,97.7,97.73,97.7,97.72,1668800013.0
2007-11-16 00:58:00,98.03,98.03,98.02,98.03,511500013.0
2007-11-16 00:59:00,98.02,98.04,98.02,98.04,511500013.0
2007-11-16 01:00:00,98.05,98.05,98.04,98.04,511500013.0
2007-11-16 01:01:00,97.72,97.76,97.71,97.745,511500013.0
2007-11-16 01:02:00,97.745,97.755,97.73,97.755,734000000.0
2007-11-16 01:03:00,97.755,97.755,97.745,97.745,65400000.0
2007-11-16 01:04:00,97.745,97.745,97.67,97.685,170800000.0
2007-11-16 01:05:00,97.685,97.745,97.685,97.735,628200002.0
2007-11-16 01:06:00,97.74,97.745,97.725,97.745,176700000.0
2007-11-16 01:07:00,97.745,97.745,97.725,97.735,212200000.0
2007-11-16 01:08:00,97.735,97.735,97.71,97.71,311000000.0
2007-11-16 01:09:00,97.71,97.735,97.695,97.695,153000000.0
2007-11-16 01:10:00,97.695,97.695,97.675,97.685,275800000.0
2007-11-16 01:11:00,97.685,97.695,97.66,97.66,362700000.0
2007-11-16 01:12:00,97.675,97.705,97.66,97.695,321700000.0
2007-11-16 01:13:00,97.695,97.735,97.695,97.725,579200000.0
2007-11-16 01:14:00,97.725,97.755,97.725,97.745,257100000.0
2007-11-16 01:15:00,97.73,97.745,97.725,97.735,220000000.0
2007-11-16 01:16:00,97.735,97.745,97.725,97.735,260300000.0
2007-11-16 01:17:00,97.735,97.755,97.72,97.755,304600000.0
2007-11-16 01:18:00,97.755,97.765,97.72,97.765,216400000.0
2007-11-16 01:19:00,97.765,97.775,97.755,97.765,153400000.0
2007-11-16 01:20:00,97.765,97.765,97.74,97.755,190400000.0
2007-11-16 01:21:00,97.755,97.765,97.755,97.765,193200000.0
2007-11-16 01:22:00,97.765,97.84,97.765,97.795,878200000.0
2007-11-16 01:23:00,97.795,97.815,97.795,97.805,399500000.0
2007-11-16 01:24:00,97.805,97.815,97.79,97.805,357000000.0
2007-11-16 01:25:00,97.805,97.805,97.76,97.785,688400000.0
2007-11-16 01:26:00,97.785,97.805,97.78,97.805,640600000.0
2007-11-16 01:27:00,97.805,97.83,97.785,97.825,1892200014.0
2007-11-16 01:28:00,97.825,97.875,97.82,97.875,547300000.0
2007-11-16 01:29:00,97.875,97.905,97.855,97.865,911000000.0
2007-11-16 01:30:00,97.855,97.875,97.845,97.875,1176500000.0
2007-11-16 01:31:00,97.865,97.895,97.865,97.885,1327500000.0
2007-11-16 01:32:00,97.885,97.885,97.865,97.865,695200000.0
2007-11-16 01:33:00,97.865,97.89,97.865,97.89,599800000.0
2007-11-16 01:34:00,97.89,97.9,97.89,97.9,416000000.0
2007-11-16 01:35:00,97.9,97.9,97.875,97.875,804499986.0
2007-11-16 01:36:00,97.875,97.895,97.875,97.895,843599961.0
2007-11-16 01:37:00,97.895,97.905,97.885,97.905,1725700000.0
2007-11-16 01:38:00,97.905,97.935,97.89,97.925,703300000.0
2007-11-16 01:39:00,97.925,97.975,97.905,97.975,463800000.0
2007-11-16 01:40:00,97.975,97.975,97.965,97.975,61300000.0
2007-11-16 01:41:00,97.975,97.995,97.935,97.995,158200000.0
2007-11-16 01:42:00,97.995,98.035,97.975,98.035,135600000.0
2007-11-16 01:43:00,98.035,98.055,98.035,98.055,158100000.0
2007-11-16 01:44:00,98.055,98.055,97.975,98.015,636699999.0
2007-11-16 01:45:00,97.81,97.87,97.81,97.86,380599999.0
2007-11-16 01:46:00,98.055,98.055,98.005,98.035,380599999.0
2007-11-16 01:47:00,98.045,98.075,98.04,98.075,829400000.0
2007-11-16 01:48:00,98.075,98.1,98.025,98.025,361700001.0
2007-11-16 01:49:00,98.025,98.055,98.005,98.015,110800000.0
2007-11-16 01:50:00,98.015,98.015,97.985,97.995,63500000.0
2007-11-16 01:51:00,97.995,97.995,97.905,97.965,1212500000.0
2007-11-16 01:52:00,97.965,98.025,97.965,98.015,983900000.0
2007-11-16 01:53:00,98.015,98.02,98.01,98.015,1677900000.0
2007-11-16 01:54:00,97.84,97.9,97.82,97.86,1875900000.0
2007-11-16 01:55:00,97.84,97.9,97.82,97.86,1875900000.0
2007-11-16 01:56:00,97.85,97.89,97.85,97.89,1875900000.0
2007-11-16 01:57:00,97.945,98.025,97.935,98.015,1875900000.0
2007-11-16 01:58:00,97.91,97.92,97.89,97.89,1182700000.0
2007-11-16 01:59:00,98.02,98.045,98.005,98.045,1182700000.0
2007-11-16 02:00:00,98.045,98.065,98.04,98.065,383100000.0
2007-11-16 02:01:00,98.065,98.065,98.015,98.02,304300000.0
2007-11-16 02:02:00,98.02,98.025,97.975,98.0,302300000.0
2007-11-16 02:03:00,98.0,98.0,97.965,97.975,352600001.0
2007-11-16 02:04:00,97.975,97.985,97.975,97.985,43700000.0
2007-11-16 02:05:00,97.985,97.985,97.88,97.91,1047400000.0
2007-11-16 02:06:00,97.905,97.91,97.85,97.865,451200000.0
2007-11-16 02:07:00,97.865,97.865,97.79,97.84,593000000.0
2007-11-16 02:08:00,97.84,97.88,97.835,97.875,719700000.0
2007-11-16 02:09:00,97.875,97.885,97.855,97.875,1003800000.0
2007-11-16 02:10:00,97.875,97.88,97.84,97.865,186600000.0
2007-11-16 02:11:00,97.865,97.875,97.805,97.81,398399999.0
2007-11-16 02:12:00,97.81,97.835,97.8,97.805,654000000.0
2007-11-16 02:13:00,97.805,97.805,97.725,97.745,779800008.0
2007-11-16 02:14:00,97.745,97.75,97.65,97.665,538600000.0
2007-11-16 02:15:00,97.665,97.7,97.645,97.685,1151699999.0
2007-11-16 02:16:00,97.69,97.725,97.68,97.695,578600000.0
2007-11-16 02:17:00,97.695,97.73,97.69,97.72,650400001.0
2007-11-16 02:18:00,97.715,97.725,97.655,97.655,362500000.0
2007-11-16 02:19:00,97.655,97.69,97.655,97.665,898200025.0
2007-11-16 02:20:00,97.665,97.675,97.625,97.655,591800005.0
2007-11-16 02:21:00,97.655,97.675,97.635,97.675,745700000.0
2007-11-16 02:22:00,97.665,97.72,97.665,97.695,1356900000.0
2007-11-16 02:23:00,97.685,97.765,97.685,97.715,786200001.0
2007-11-16 02:24:00,97.715,97.77,97.705,97.755,403900001.0
2007-11-16 02:25:00,97.755,97.76,97.695,97.735,524900000.0
2007-11-16 02:26:00,97.735,97.745,97.695,97.705,1267100002.0
2007-11-16 02:27:00,97.7,97.75,97.7,97.745,713199999.0
2007-11-16 02:28:00,97.745,97.8,97.74,97.79,544500001.0
2007-11-16 02:29:00,97.79,97.8,97.775,97.8,467200000.0
2007-11-16 02:30:00,97.8,97.8,97.775,97.78,648600000.0
2007-11-16 02:31:00,97.78,97.805,97.78,97.8,1097600000.0
2007-11-16 02:32:00,97.8,97.82,97.795,97.815,773300013.0
2007-11-16 02:33:00,97.815,97.825,97.805,97.815,447500000.0
2007-11-16 02:34:00,97.815,97.845,97.805,97.845,1547000000.0
2007-11-16 02:35:00,97.845,97.845,97.82,97.825,738400000.0
2007-11-16 02:36:00,97.825,97.83,97.79,97.795,608700000.0
2007-11-16 02:37:00,97.795,97.82,97.755,97.77,464600000.0
2007-11-16 02:38:00,97.77,97.795,97.765,97.79,1346000001.0
2007-11-16 02:39:00,97.79,97.805,97.785,97.79,376100000.0
2007-11-16 02:40:00,97.79,97.805,97.75,97.765,519200000.0
2007-11-16 02:41:00,97.76,97.78,97.76,97.775,602000000.0
2007-11-16 02:42:00,97.775,97.78,97.765,97.77,993100000.0
2007-11-16 02:43:00,97.77,97.8,97.76,97.795,498800000.0
2007-11-16 02:44:00,97.795,97.83,97.795,97.83,1068800000.0
2007-11-16 02:45:00,97.83,97.875,97.815,97.875,859900000.0
2007-11-16 02:46:00,97.875,97.905,97.845,97.885,681100000.0
2007-11-16 02:47:00,97.89,97.93,97.89,97.915,476700000.0
2007-11-16 02:48:00,97.915,97.94,97.905,97.925,900000000.0
2007-11-16 02:49:00,97.915,97.955,97.905,97.935,897600000.0
2007-11-16 02:50:00,97.935,97.95,97.91,97.91,616700000.0
2007-11-16 02:51:00,97.91,97.91,97.875,97.91,1009600000.0
2007-11-16 02:52:00,97.91,97.91,97.845,97.88,849800004.0
2007-11-16 02:53:00,97.88,97.88,97.805,97.845,388100000.0
2007-11-16 02:54:00,97.845,97.915,97.835,97.875,477800000.0
2007-11-16 02:55:00,97.865,97.9,97.825,97.86,1602799996.0
2007-11-16 02:56:00,97.86,97.895,97.835,97.885,1278800000.0
2007-11-16 02:57:00,97.885,97.955,97.885,97.93,483200000.0
2007-11-16 02:58:00,97.93,97.93,97.895,97.895,1082700000.0
2007-11-16 02:59:00,97.905,97.905,97.89,97.89,184200000.0
2007-11-16 03:00:00,97.89,97.895,97.8,97.8,374100000.0
2007-11-16 03:01:00,97.8,97.84,97.8,97.83,276900000.0
2007-11-16 03:02:00,97.83,97.83,97.795,97.815,1184400000.0
2007-11-16 03:03:00,97.815,97.835,97.805,97.815,353600001.0
2007-11-16 03:04:00,97.815,97.825,97.805,97.815,222200000.0
2007-11-16 03:05:00,97.815,97.825,97.815,97.815,250500000.0
2007-11-16 03:06:00,97.815,97.825,97.77,97.77,566300000.0
2007-11-16 03:07:00,97.77,97.775,97.705,97.73,857000002.0
2007-11-16 03:08:00,97.73,97.755,97.705,97.755,1224600006.0
2007-11-16 03:09:00,97.755,97.82,97.745,97.82,828800000.0
2007-11-16 03:10:00,97.82,97.825,97.795,97.825,987000000.0
2007-11-16 03:11:00,97.83,97.835,97.81,97.83,1349100000.0
2007-11-16 03:12:00,97.83,97.865,97.825,97.865,1031900000.0
2007-11-16 03:13:00,97.865,97.875,97.835,97.835,1313000000.0
2007-11-16 03:14:00,97.835,97.855,97.835,97.85,960700000.0
2007-11-16 03:15:00,97.85,97.86,97.835,97.84,628000000.0
2007-11-16 03:16:00,97.84,97.865,97.815,97.86,1422600001.0
2007-11-16 03:17:00,97.86,97.915,97.835,97.91,1285699999.0
2007-11-16 03:18:00,97.91,97.94,97.91,97.93,1167700000.0
2007-11-16 03:19:00,97.925,97.95,97.915,97.94,782900000.0
2007-11-16 03:20:00,97.94,97.975,97.935,97.955,838100002.0
2007-11-16 03:21:00,97.955,97.995,97.94,97.985,516800000.0
2007-11-16 03:22:00,97.985,98.0,97.975,98.0,463700000.0
2007-11-16 03:23:00,98.0,98.02,97.995,98.01,1475300000.0
2007-11-16 03:24:00,98.01,98.05,98.005,98.05,439100000.0
2007-11-16 03:25:00,98.05,98.09,98.05,98.09,103000000.0
2007-11-16 03:26:00,98.09,98.12,98.085,98.105,710199998.0
2007-11-16 03:27:00,98.11,98.16,98.105,98.155,98300000.0
2007-11-16 03:28:00,98.155,98.225,98.155,98.205,350400000.0
2007-11-16 03:29:00,98.205,98.225,98.175,98.195,422750199.0
2007-11-16 03:30:00,98.195,98.21,98.165,98.185,860400000.0
2007-11-16 03:31:00,98.185,98.195,98.17,98.17,833300000.0
2007-11-16 03:32:00,98.17,98.205,98.165,98.195,1916100014.0
2007-11-16 03:33:00,98.195,98.205,98.085,98.19,1103800000.0
2007-11-16 03:34:00,98.19,98.2,98.135,98.135,366700000.0
2007-11-16 03:35:00,98.135,98.145,98.12,98.145,364600000.0
2007-11-16 03:36:00,98.145,98.145,98.115,98.135,597900000.0
2007-11-16 03:37:00,98.135,98.14,98.105,98.125,364800000.0
2007-11-16 03:38:00,98.125,98.155,98.12,98.14,188800000.0
2007-11-16 03:39:00,98.14,98.15,98.125,98.125,232900000.0
2007-11-16 03:40:00,98.125,98.14,98.125,98.13,694700000.0
2007-11-16 03:41:00,98.13,98.15,98.125,98.13,434300000.0
2007-11-16 03:42:00,98.135,98.14,98.125,98.14,945400000.0
2007-11-16 03:43:00,98.14,98.14,98.13,98.14,326400000.0
2007-11-16 03:44:00,98.125,98.145,98.125,98.125,1139000000.0
2007-11-16 03:45:00,98.125,98.125,98.095,98.1,1336600000.0
2007-11-16 03:46:00,98.1,98.105,98.085,98.095,922700014.0
2007-11-16 03:47:00,98.095,98.12,98.085,98.1,1996099999.0
2007-11-16 03:48:00,98.105,98.115,98.055,98.08,1162499995.0
2007-11-16 03:49:00,98.08,98.1,98.08,98.095,406100000.0
2007-11-16 03:50:00,98.095,98.1,98.045,98.05,556100000.0
2007-11-16 03:51:00,98.05,98.065,97.945,97.955,483800001.0
2007-11-16 03:52:00,97.955,97.965,97.875,97.9,1049400000.0
2007-11-16 03:53:00,97.9,97.925,97.865,97.87,524100000.0
2007-11-16 03:54:00,97.87,97.91,97.865,97.895,1602700001.0
2007-11-16 03:55:00,97.895,97.925,97.835,97.9,1287500002.0
2007-11-16 03:56:00,97.9,97.9,97.875,97.89,1683499985.0
2007-11-16 03:57:00,97.89,97.905,97.875,97.875,1484799986.0
2007-11-16 03:58:00,97.875,97.89,97.855,97.89,201900000.0
2007-11-16 03:59:00,97.89,97.895,97.88,97.88,204400000.0
2007-11-16 04:00:00,97.88,97.895,97.845,97.845,785400000.0
2007-11-16 04:01:00,97.845,97.845,97.765,97.765,1048200000.0
2007-11-16 04:02:00,97.765,97.765,97.685,97.755,1386499997.0
2007-11-16 04:03:00,97.755,97.755,97.715,97.725,1496199999.0
2007-11-16 04:04:00,97.15,97.15,97.07,97.07,1793000003.0
2007-11-16 04:05:00,97.72,97.735,97.685,97.695,1793000003.0
2007-11-16 04:06:00,97.1,97.11,96.97,96.97,521600000.0
2007-11-16 04:07:00,96.98,96.98,96.9,96.92,521600000.0
2007-11-16 04:08:00,97.73,97.74,97.685,97.695,521600000.0
2007-11-16 04:09:00,97.695,97.715,97.64,97.645,1097800000.0
2007-11-16 04:10:00,97.645,97.665,97.63,97.655,583200000.0
2007-11-16 04:11:00,97.655,97.675,97.645,97.645,687400000.0
2007-11-16 04:12:00,97.645,97.645,97.565,97.58,460800000.0
2007-11-16 04:13:00,97.58,97.655,97.58,97.635,741200001.0
2007-11-16 04:14:00,97.06,97.07,97.05,97.05,1701600002.0
2007-11-16 04:15:00,97.655,97.755,97.645,97.75,1701600002.0
2007-11-16 04:16:00,97.06,97.12,97.06,97.12,827000000.0
2007-11-16 04:17:00,97.785,97.795,97.775,97.775,827000000.0
2007-11-16 04:18:00,97.775,97.775,97.755,97.755,1225000026.0
2007-11-16 04:19:00,97.21,97.34,97.19,97.32,895400000.0
2007-11-16 04:20:00,97.34,97.41,97.31,97.38,895400000.0
2007-11-16 04:21:00,97.77,97.775,97.77,97.775,895400000.0
2007-11-16 04:22:00,97.3,97.34,97.28,97.32,1060200001.0
2007-11-16 04:23:00,97.765,97.77,97.73,97.735,1060200001.0
2007-11-16 04:24:00,97.25,97.29,97.23,97.29,1112200005.0
2007-11-16 04:25:00,97.605,97.655,97.605,97.635,1112200005.0
2007-11-16 04:26:00,97.635,97.64,97.585,97.585,699299999.0
2007-11-16 04:27:00,97.585,97.595,97.495,97.515,620399999.0
2007-11-16 04:28:00,97.515,97.55,97.365,97.395,1331000010.0
2007-11-16 04:29:00,97.395,97.475,97.395,97.475,1888200003.0
2007-11-16 04:30:00,97.38,97.4,97.37,97.37,1546699989.0
2007-11-16 04:31:00,97.35,97.35,97.26,97.26,1546699989.0
2007-11-16 04:32:00,97.425,97.445,97.355,97.37,1546699989.0
2007-11-16 04:33:00,97.37,97.41,97.325,97.39,928300001.0
2007-11-16 04:34:00,97.39,97.405,97.32,97.33,606700000.0
2007-11-16 04:35:00,97.33,97.425,97.275,97.425,1666000001.0
2007-11-16 04:36:00,97.415,97.45,97.37,97.395,737400000.0
2007-11-16 04:37:00,97.395,97.405,97.37,97.38,1226600000.0
2007-11-16 04:38:00,97.38,97.46,97.38,97.425,1192800011.0
2007-11-16 04:39:00,97.435,97.47,97.425,97.425,580300000.0
2007-11-16 04:40:00,97.43,97.45,97.405,97.44,1269099998.0
2007-11-16 04:41:00,97.44,97.48,97.435,97.47,632899996.0
2007-11-16 04:42:00,97.47,97.49,97.435,97.48,917900001.0
2007-11-16 04:43:00,97.48,97.55,97.47,97.55,968500000.0
2007-11-16 04:44:00,97.55,97.555,97.505,97.52,313500000.0
2007-11-16 04:45:00,97.52,97.52,97.445,97.495,1478000001.0
2007-11-16 04:46:00,97.485,97.485,97.45,97.46,1507000002.0
2007-11-16 04:47:00,97.46,97.46,97.445,97.445,409000000.0
2007-11-16 04:48:00,97.445,97.455,97.42,97.45,182400000.0
2007-11-16 04:49:00,97.45,97.45,97.395,97.405,1197100001.0
2007-11-16 04:50:00,97.405,97.435,97.405,97.43,634300000.0
2007-11-16 04:51:00,97.43,97.43,97.38,97.395,516300000.0
2007-11-16 04:52:00,97.395,97.41,97.345,97.375,1304200002.0
2007-11-16 04:53:00,97.375,97.385,97.335,97.36,1352700005.0
2007-11-16 04:54:00,97.36,97.36,97.295,97.325,1661700002.0
2007-11-16 04:55:00,97.335,97.335,97.295,97.315,508200000.0
2007-11-16 04:56:00,97.315,97.335,97.305,97.305,1370400008.0
2007-11-16 04:57:00,97.305,97.35,97.295,97.345,853700000.0
2007-11-16 04:58:00,97.345,97.345,97.295,97.295,765700000.0
2007-11-16 04:59:00,97.295,97.315,97.295,97.31,270800000.0
2007-11-16 05:00:00,97.31,97.315,97.255,97.275,388600000.0
2007-11-16 05:01:00,97.285,97.285,97.24,97.255,742899999.0
2007-11-16 05:02:00,97.255,97.255,97.195,97.195,466900000.0
2007-11-16 05:03:00,97.195,97.225,97.145,97.15,405600000.0
2007-11-16 05:04:00,97.135,97.155,97.055,97.08,2122099999.0
2007-11-16 05:05:00,97.08,97.125,97.065,97.095,1200099994.0
2007-11-16 05:06:00,97.105,97.105,96.965,96.965,1876300004.0
2007-11-16 05:07:00,96.965,96.985,96.895,96.935,1536899993.0
2007-11-16 05:08:00,96.935,97.03,96.925,97.03,511700000.0
2007-11-16 05:09:00,97.03,97.07,97.02,97.03,529000000.0
2007-11-16 05:10:00,97.03,97.03,96.96,96.99,810899992.0
2007-11-16 05:11:00,96.99,97.0,96.94,96.945,259100000.0
2007-11-16 05:12:00,96.945,97.025,96.925,97.015,468900000.0
2007-11-16 05:13:00,97.015,97.1,97.01,97.08,1270899999.0
2007-11-16 05:14:00,97.075,97.08,97.04,97.07,888400000.0
2007-11-16 05:15:00,97.07,97.09,97.025,97.08,887199993.0
2007-11-16 05:16:00,97.08,97.12,97.06,97.115,728400006.0
2007-11-16 05:17:00,97.12,97.15,97.1,97.11,695500007.0
2007-11-16 05:18:00,97.11,97.22,97.11,97.215,746499997.0
2007-11-16 05:19:00,97.32,97.35,97.32,97.32,2054899996.0
2007-11-16 05:20:00,97.325,97.41,97.305,97.41,2054899996.0
2007-11-16 05:21:00,97.4,97.405,97.315,97.33,649900000.0
2007-11-16 05:22:00,97.325,97.34,97.3,97.33,499500000.0
2007-11-16 05:23:00,97.33,97.34,97.26,97.27,685700000.0
2007-11-16 05:24:00,97.26,97.3,97.25,97.3,267200000.0
2007-11-16 05:25:00,97.3,97.31,97.27,97.27,753200001.0
2007-11-16 05:26:00,97.28,97.28,97.23,97.255,1156200001.0
2007-11-16 05:27:00,97.255,97.27,97.24,97.27,172600000.0
2007-11-16 05:28:00,97.27,97.34,97.26,97.34,607900000.0
2007-11-16 05:29:00,97.34,97.39,97.315,97.39,226200000.0
2007-11-16 05:30:00,97.39,97.41,97.38,97.38,1490200000.0
2007-11-16 05:31:00,97.38,97.38,97.27,97.27,595500000.0
2007-11-16 05:32:00,97.275,97.28,97.235,97.235,557000000.0
2007-11-16 05:33:00,97.235,97.235,97.14,97.165,863300001.0
2007-11-16 05:34:00,97.16,97.17,97.11,97.165,1114000000.0
2007-11-16 05:35:00,97.165,97.22,97.16,97.205,1218799999.0
2007-11-16 05:36:00,97.205,97.22,97.17,97.22,386100003.0
2007-11-16 05:37:00,97.22,97.26,97.215,97.26,1582200002.0
2007-11-16 05:38:00,97.26,97.29,97.25,97.28,871100000.0
2007-11-16 05:39:00,97.275,97.32,97.265,97.32,766100001.0
2007-11-16 05:40:00,97.32,97.37,97.32,97.35,1940600009.0
2007-11-16 05:41:00,97.35,97.37,97.33,97.33,1344899999.0
2007-11-16 05:42:00,97.33,97.36,97.32,97.35,641600000.0
2007-11-16 05:43:00,97.63,97.63,97.61,97.61,1518500014.0
2007-11-16 05:44:00,97.36,97.39,97.36,97.38,1518500014.0
2007-11-16 05:45:00,97.375,97.405,97.37,97.39,1064899994.0
2007-11-16 05:46:00,97.39,97.45,97.38,97.435,463500000.0
2007-11-16 05:47:00,97.435,97.435,97.385,97.4,1069400000.0
2007-11-16 05:48:00,97.41,97.45,97.4,97.45,386200000.0
2007-11-16 05:49:00,97.45,97.515,97.45,97.51,1500399975.0
2007-11-16 05:50:00,97.51,97.58,97.51,97.54,735500006.0
2007-11-16 05:51:00,97.54,97.56,97.51,97.51,477000000.0
2007-11-16 05:52:00,97.505,97.505,97.41,97.42,560200000.0
2007-11-16 05:53:00,97.425,97.48,97.37,97.37,407800000.0
2007-11-16 05:54:00,97.37,97.39,97.32,97.345,862600000.0
2007-11-16 05:55:00,97.345,97.36,97.34,97.345,1114200000.0
2007-11-16 05:56:00,97.345,97.35,97.255,97.26,1003400001.0
2007-11-16 05:57:00,97.26,97.28,97.25,97.28,716300000.0
2007-11-16 05:58:00,97.28,97.29,97.275,97.28,547800000.0
2007-11-16 05:59:00,97.28,97.28,97.255,97.275,659200000.0
2007-11-16 06:00:00,97.275,97.28,97.255,97.265,1042300000.0
2007-11-16 06:01:00,97.265,97.275,97.245,97.275,432000000.0
2007-11-16 06:02:00,97.275,97.275,97.255,97.27,458200000.0
2007-11-16 06:03:00,97.27,97.28,97.245,97.25,655400000.0
2007-11-16 06:04:00,97.25,97.25,97.18,97.195,748000001.0
2007-11-16 06:05:00,97.195,97.225,97.195,97.205,1230400000.0
2007-11-16 06:06:00,97.205,97.315,97.205,97.305,1165300000.0
2007-11-16 06:07:00,97.3,97.335,97.295,97.315,855700000.0
2007-11-16 06:08:00,97.32,97.365,97.305,97.355,1380200000.0
2007-11-16 06:09:00,97.355,97.385,97.35,97.35,861400000.0
2007-11-16 06:10:00,97.355,97.36,97.35,97.355,675500000.0
2007-11-16 06:11:00,97.355,97.365,97.35,97.355,280100000.0
2007-11-16 06:12:00,97.355,97.37,97.34,97.35,359500000.0
2007-11-16 06:13:00,97.35,97.35,97.305,97.32,266400000.0
2007-11-16 06:14:00,97.32,97.32,97.27,97.28,557700000.0
2007-11-16 06:15:00,97.28,97.32,97.28,97.305,1837899999.0
2007-11-16 06:16:00,97.41,97.44,97.41,97.43,136400000.0
2007-11-16 06:17:00,97.315,97.34,97.315,97.34,136400000.0
2007-11-16 06:18:00,97.34,97.355,97.32,97.34,89700000.0
2007-11-16 06:19:00,97.34,97.355,97.34,97.34,314800000.0
2007-11-16 06:20:00,97.34,97.37,97.34,97.36,534800000.0
2007-11-16 06:21:00,97.36,97.39,97.345,97.375,2021299989.0
2007-11-16 06:22:00,97.375,97.38,97.36,97.36,1570200000.0
2007-11-16 06:23:00,97.36,97.41,97.36,97.41,1198800000.0
2007-11-16 06:24:00,97.41,97.46,97.4,97.46,1155700000.0
2007-11-16 06:25:00,97.46,97.46,97.435,97.44,768200000.0
2007-11-16 06:26:00,97.44,97.49,97.44,97.48,638000000.0
2007-11-16 06:27:00,97.48,97.5,97.46,97.5,1200200000.0
2007-11-16 06:28:00,97.5,97.51,97.47,97.485,723599999.0
2007-11-16 06:29:00,97.485,97.51,97.48,97.51,948400000.0
2007-11-16 06:30:00,97.51,97.54,97.5,97.52,339500000.0
2007-11-16 06:31:00,97.52,97.54,97.505,97.51,243300000.0
2007-11-16 06:32:00,97.51,97.52,97.48,97.5,1351199999.0
2007-11-16 06:33:00,97.48,97.545,97.47,97.505,1270300012.0
2007-11-16 06:34:00,97.51,97.555,97.505,97.55,382700000.0
2007-11-16 06:35:00,97.54,97.61,97.53,97.61,1931000031.0
2007-11-16 06:36:00,97.61,97.625,97.595,97.6,926000003.0
2007-11-16 06:37:00,97.6,97.62,97.59,97.61,627500000.0
2007-11-16 06:38:00,97.61,97.63,97.59,97.6,1651799991.0
2007-11-16 06:39:00,97.6,97.66,97.58,97.655,1957399999.0
2007-11-16 06:40:00,97.655,97.66,97.605,97.615,684400001.0
2007-11-16 06:41:00,97.615,97.655,97.61,97.635,859200003.0
2007-11-16 06:42:00,97.635,97.635,97.62,97.625,808700002.0
2007-11-16 06:43:00,97.625,97.635,97.615,97.625,877400000.0
2007-11-16 06:44:00,97.625,97.625,97.61,97.615,538800000.0
2007-11-16 06:45:00,97.615,97.63,97.61,97.61,703500000.0
2007-11-16 06:46:00,97.61,97.62,97.53,97.56,1252499998.0
2007-11-16 06:47:00,97.56,97.56,97.53,97.545,639700000.0
2007-11-16 06:48:00,97.545,97.545,97.505,97.51,780900000.0
2007-11-16 06:49:00,97.51,97.51,97.465,97.475,1007299999.0
2007-11-16 06:50:00,97.475,97.5,97.42,97.42,1481100000.0
2007-11-16 06:51:00,97.425,97.47,97.4,97.45,2002100011.0
2007-11-16 06:52:00,97.45,97.45,97.41,97.42,304200000.0
2007-11-16 06:53:00,97.41,97.43,97.38,97.395,600400000.0
2007-11-16 06:54:00,97.5,97.54,97.5,97.51,156000000.0
2007-11-16 06:55:00,97.42,97.44,97.42,97.42,156000000.0
2007-11-16 06:56:00,97.42,97.49,97.42,97.485,203400000.0
2007-11-16 06:57:00,97.485,97.5,97.48,97.48,170100000.0
2007-11-16 06:58:00,97.48,97.525,97.48,97.525,571300000.0
2007-11-16 06:59:00,97.525,97.525,97.485,97.5,216400000.0
2007-11-16 07:00:00,97.5,97.51,97.485,97.5,139000000.0
2007-11-16 07:01:00,97.505,97.53,97.49,97.52,854499998.0
2007-11-16 07:02:00,97.52,97.54,97.515,97.52,803100006.0
2007-11-16 07:03:00,97.52,97.52,97.49,97.5,195000000.0
2007-11-16 07:04:00,97.5,97.505,97.5,97.505,149200000.0
2007-11-16 07:05:00,97.505,97.52,97.5,97.505,261100000.0
2007-11-16 07:06:00,97.505,97.525,97.495,97.495,599600000.0
2007-11-16 07:07:00,97.5,97.5,97.44,97.465,495000001.0
2007-11-16 07:08:00,97.465,97.465,97.43,97.445,851400000.0
2007-11-16 07:09:00,97.57,97.64,97.57,97.64,984100000.0
2007-11-16 07:10:00,97.43,97.43,97.36,97.38,984100000.0
2007-11-16 07:11:00,97.375,97.38,97.335,97.335,734200000.0
2007-11-16 07:12:00,97.335,97.36,97.33,97.36,585000000.0
2007-11-16 07:13:00,97.36,97.38,97.34,97.38,625800000.0
2007-11-16 07:14:00,97.38,97.43,97.375,97.4,973900000.0
2007-11-16 07:15:00,97.4,97.42,97.39,97.4,323500000.0
2007-11-16 07:16:00,97.4,97.44,97.4,97.41,266000000.0
2007-11-16 07:17:00,97.405,97.42,97.395,97.41,2032499987.0
2007-11-16 07:18:00,97.41,97.41,97.405,97.41,1745800000.0
2007-11-16 07:19:00,97.78,97.8,97.75,97.8,1166999986.0
2007-11-16 07:20:00,97.4,97.41,97.375,97.38,1166999986.0
2007-11-16 07:21:00,97.38,97.38,97.29,97.29,423600000.0
2007-11-16 07:22:00,97.29,97.33,97.29,97.32,702300000.0
2007-11-16 07:23:00,97.32,97.36,97.295,97.305,811699999.0
2007-11-16 07:24:00,97.305,97.31,97.29,97.3,1133000031.0
2007-11-16 07:25:00,97.3,97.33,97.29,97.31,597400000.0
2007-11-16 07:26:00,97.31,97.38,97.31,97.345,759800000.0
2007-11-16 07:27:00,97.345,97.38,97.325,97.37,1288700000.0
2007-11-16 07:28:00,97.365,97.38,97.365,97.37,199100000.0
2007-11-16 07:29:00,97.37,97.39,97.36,97.39,964800000.0
2007-11-16 07:30:00,97.38,97.43,97.375,97.415,526900000.0
2007-11-16 07:31:00,97.415,97.42,97.4,97.4,797400000.0
2007-11-16 07:32:00,97.4,97.43,97.4,97.42,369500000.0
2007-11-16 07:33:00,97.42,97.43,97.405,97.415,295000000.0
2007-11-16 07:34:00,97.415,97.45,97.415,97.435,501100000.0
2007-11-16 07:35:00,97.44,97.45,97.435,97.44,453300000.0
2007-11-16 07:36:00,97.44,97.45,97.44,97.45,1247000000.0
2007-11-16 07:37:00,97.45,97.48,97.45,97.465,342900000.0
2007-11-16 07:38:00,97.465,97.53,97.46,97.53,816800000.0
2007-11-16 07:39:00,97.53,97.55,97.5,97.55,1264500002.0
2007-11-16 07:40:00,97.55,97.555,97.53,97.545,258600000.0
2007-11-16 07:41:00,97.545,97.555,97.525,97.525,262900000.0
2007-11-16 07:42:00,97.525,97.54,97.525,97.54,594100000.0
2007-11-16 07:43:00,97.54,97.54,97.52,97.53,406200000.0
2007-11-16 07:44:00,97.54,97.58,97.53,97.58,396400000.0
2007-11-16 07:45:00,97.58,97.61,97.57,97.58,856799999.0
2007-11-16 07:46:00,97.58,97.58,97.56,97.57,832000000.0
2007-11-16 07:47:00,97.57,97.595,97.57,97.59,1423500000.0
2007-11-16 07:48:00,97.68,97.69,97.67,97.67,1344100000.0
2007-11-16 07:49:00,97.59,97.59,97.54,97.54,1344100000.0
2007-11-16 07:50:00,97.54,97.55,97.525,97.545,518400001.0
2007-11-16 07:51:00,97.545,97.56,97.54,97.56,508600000.0
2007-11-16 07:52:00,97.56,97.58,97.54,97.56,1585200000.0
2007-11-16 07:53:00,97.56,97.56,97.53,97.53,1405400000.0
2007-11-16 07:54:00,97.53,97.545,97.505,97.53,1466000001.0
2007-11-16 07:55:00,97.52,97.53,97.51,97.52,1393799999.0
2007-11-16 07:56:00,97.52,97.55,97.51,97.52,1395000000.0
2007-11-16 07:57:00,97.52,97.54,97.52,97.54,944300000.0
2007-11-16 07:58:00,97.54,97.54,97.485,97.51,1039900000.0
2007-11-16 07:59:00,97.51,97.52,97.49,97.515,828500000.0
2007-11-16 08:00:00,97.515,97.52,97.5,97.52,1128099999.0
2007-11-16 08:01:00,97.52,97.53,97.5,97.52,417400000.0
2007-11-16 08:02:00,97.52,97.53,97.515,97.52,671600000.0
2007-11-16 08:03:00,97.52,97.53,97.51,97.52,666300000.0
2007-11-16 08:04:00,97.52,97.52,97.485,97.51,604000000.0
2007-11-16 08:05:00,97.51,97.51,97.5,97.51,241200000.0
2007-11-16 08:06:00,97.51,97.54,97.51,97.54,563600000.0
2007-11-16 08:07:00,97.54,97.57,97.54,97.54,328200000.0
2007-11-16 08:08:00,97.545,97.58,97.545,97.58,168800000.0
2007-11-16 08:09:00,97.59,97.61,97.56,97.61,1072300000.0
2007-11-16 08:10:00,97.635,97.64,97.62,97.63,1072300000.0
2007-11-16 08:11:00,97.63,97.69,97.63,97.67,1136100000.0
2007-11-16 08:12:00,97.67,97.72,97.67,97.71,1488600000.0
2007-11-16 08:13:00,97.71,97.74,97.705,97.72,1285400000.0
2007-11-16 08:14:00,97.72,97.74,97.72,97.74,761000000.0
2007-11-16 08:15:00,97.74,97.78,97.74,97.77,1102100000.0
2007-11-16 08:16:00,97.785,97.8,97.735,97.75,1315200004.0
2007-11-16 08:17:00,97.75,97.78,97.735,97.74,630600000.0
2007-11-16 08:18:00,97.74,97.79,97.73,97.79,266700000.0
2007-11-16 08:19:00,97.79,97.815,97.735,97.81,1266800007.0
2007-11-16 08:20:00,97.8,97.84,97.78,97.8,674800002.0
2007-11-16 08:21:00,97.8,97.81,97.76,97.76,1350200008.0
2007-11-16 08:22:00,97.76,97.77,97.675,97.675,685599999.0
2007-11-16 08:23:00,97.675,97.73,97.665,97.72,1585700004.0
2007-11-16 08:24:00,97.72,97.73,97.7,97.72,887500000.0
2007-11-16 08:25:00,97.72,97.72,97.665,97.67,482100000.0
2007-11-16 08:26:00,97.67,97.69,97.66,97.66,434200000.0
2007-11-16 08:27:00,97.63,97.69,97.625,97.69,1111300007.0
2007-11-16 08:28:00,97.69,97.69,97.64,97.64,532100000.0
2007-11-16 08:29:00,97.64,97.65,97.635,97.645,1127600000.0
2007-11-16 08:30:00,97.64,97.65,97.615,97.615,381400001.0
2007-11-16 08:31:00,97.615,97.62,97.54,97.56,1572100000.0
2007-11-16 08:32:00,97.56,97.57,97.535,97.54,1682500000.0
2007-11-16 08:33:00,97.57,97.59,97.52,97.53,440800000.0
2007-11-16 08:34:00,97.55,97.55,97.53,97.53,440800000.0
2007-11-16 08:35:00,97.53,97.53,97.445,97.445,1091500000.0
2007-11-16 08:36:00,97.445,97.5,97.42,97.47,1194900011.0
2007-11-16 08:37:00,97.49,97.5,97.45,97.47,1273399999.0
2007-11-16 08:38:00,97.48,97.49,97.46,97.47,1273399999.0
2007-11-16 08:39:00,97.52,97.56,97.52,97.55,1273399999.0
2007-11-16 08:40:00,97.55,97.57,97.54,97.56,1136100000.0
2007-11-16 08:41:00,97.56,97.61,97.56,97.58,1096600000.0
2007-11-16 08:42:00,97.58,97.64,97.58,97.635,1216600007.0
2007-11-16 08:43:00,97.635,97.64,97.615,97.63,915200000.0
2007-11-16 08:44:00,97.63,97.68,97.63,97.65,1084700000.0
2007-11-16 08:45:00,97.64,97.67,97.62,97.65,808200000.0
2007-11-16 08:46:00,97.68,97.72,97.64,97.65,808200000.0
2007-11-16 08:47:00,97.64,97.74,97.62,97.69,808200000.0
2007-11-16 08:48:00,97.68,97.71,97.68,97.7,808200000.0
2007-11-16 08:49:00,97.7,97.7,97.635,97.65,1669899994.0
2007-11-16 08:50:00,97.65,97.66,97.625,97.63,1734199977.0
2007-11-16 08:51:00,97.63,97.65,97.61,97.62,1225800008.0
2007-11-16 08:52:00,97.62,97.64,97.56,97.565,1419899999.0
2007-11-16 08:53:00,97.565,97.58,97.555,97.57,1697099991.0
2007-11-16 08:54:00,97.57,97.59,97.56,97.56,198400000.0
2007-11-16 08:55:00,97.56,97.62,97.555,97.605,310400000.0
2007-11-16 08:56:00,97.605,97.66,97.605,97.66,774700000.0
2007-11-16 08:57:00,97.66,97.67,97.61,97.62,299200000.0
2007-11-16 08:58:00,97.625,97.63,97.58,97.58,242500000.0
2007-11-16 08:59:00,97.58,97.58,97.52,97.52,461900000.0
2007-11-16 09:00:00,97.51,97.53,97.51,97.51,336000000.0
2007-11-16 09:01:00,97.51,97.51,97.455,97.455,963300000.0
2007-11-16 09:02:00,97.455,97.5,97.445,97.455,1164400009.0
2007-11-16 09:03:00,97.455,97.5,97.455,97.49,398700000.0
2007-11-16 09:04:00,97.49,97.53,97.48,97.525,1073900001.0
2007-11-16 09:05:00,97.52,97.53,97.49,97.51,1250300004.0
2007-11-16 09:06:00,97.51,97.535,97.49,97.5,993200000.0
2007-11-16 09:07:00,97.5,97.55,97.5,97.55,885800000.0
2007-11-16 09:08:00,97.55,97.63,97.55,97.595,987199998.0
2007-11-16 09:09:00,97.59,97.63,97.565,97.63,1765000010.0
2007-11-16 09:10:00,97.63,97.73,97.63,97.72,380900000.0
2007-11-16 09:11:00,97.72,97.76,97.72,97.725,916800000.0
2007-11-16 09:12:00,97.725,97.725,97.705,97.725,817000000.0
2007-11-16 09:13:00,97.725,97.735,97.705,97.71,763400004.0
2007-11-16 09:14:00,97.71,97.71,97.685,97.7,1357000000.0
2007-11-16 09:15:00,97.7,97.72,97.675,97.685,320000000.0
2007-11-16 09:16:00,97.685,97.705,97.665,97.685,1316000000.0
2007-11-16 09:17:00,97.685,97.685,97.625,97.625,1195800000.0
2007-11-16 09:18:00,97.625,97.635,97.485,97.485,1106400008.0
2007-11-16 09:19:00,97.49,97.5,97.405,97.435,1918900027.0
2007-11-16 09:20:00,97.435,97.465,97.415,97.425,890199999.0
2007-11-16 09:21:00,97.425,97.445,97.335,97.345,1468800005.0
2007-11-16 09:22:00,97.345,97.345,97.235,97.245,1259499999.0
2007-11-16 09:23:00,97.245,97.325,97.19,97.315,1458100005.0
2007-11-16 09:24:00,97.315,97.345,97.275,97.335,1078500001.0
2007-11-16 09:25:00,97.345,97.41,97.335,97.335,1309500007.0
2007-11-16 09:26:00,97.335,97.4,97.315,97.375,1019399999.0
2007-11-16 09:27:00,97.7,97.88,97.7,97.87,1350500000.0
2007-11-16 09:28:00,97.475,97.515,97.455,97.495,1350500000.0
2007-11-16 09:29:00,97.495,97.5,97.455,97.5,789000000.0
2007-11-16 09:30:00,97.5,97.615,97.5,97.615,1634599995.0
2007-11-16 09:31:00,97.85,97.92,97.85,97.91,511100000.0
2007-11-16 09:32:00,97.61,97.61,97.59,97.59,511100000.0
2007-11-16 09:33:00,97.59,97.6,97.535,97.54,952000000.0
2007-11-16 09:34:00,97.54,97.57,97.525,97.565,956800000.0
2007-11-16 09:35:00,97.9,97.9,97.81,97.87,679000000.0
2007-11-16 09:36:00,97.545,97.545,97.475,97.51,679000000.0
2007-11-16 09:37:00,97.51,97.515,97.465,97.485,1376700003.0
2007-11-16 09:38:00,97.475,97.5,97.455,97.485,2143199993.0
2007-11-16 09:39:00,97.495,97.54,97.475,97.505,1900400012.0
2007-11-16 09:40:00,97.87,97.9,97.85,97.89,756800000.0
2007-11-16 09:41:00,97.88,97.96,97.88,97.94,756800000.0
2007-11-16 09:42:00,97.92,97.96,97.89,97.94,756800000.0
2007-11-16 09:43:00,97.5,97.635,97.495,97.615,756800000.0
2007-11-16 09:44:00,97.615,97.695,97.595,97.64,1296299998.0
2007-11-16 09:45:00,97.635,97.675,97.615,97.665,1855099981.0
2007-11-16 09:46:00,97.665,97.725,97.645,97.655,1177299993.0
2007-11-16 09:47:00,97.64,97.735,97.625,97.705,1706799999.0
2007-11-16 09:48:00,97.705,97.755,97.665,97.695,1930400014.0
2007-11-16 09:49:00,97.76,97.76,97.76,97.76,1868099999.0
2007-11-16 09:50:00,97.78,97.79,97.76,97.79,1868099999.0
2007-11-16 09:51:00,97.8,97.91,97.8,97.85,1868099999.0
2007-11-16 09:52:00,97.87,97.9,97.84,97.86,1868099999.0
2007-11-16 09:53:00,97.735,97.775,97.725,97.775,1868099999.0
2007-11-16 09:54:00,97.775,97.875,97.775,97.875,818100003.0
2007-11-16 09:55:00,97.93,97.96,97.88,97.89,2009299988.0
2007-11-16 09:56:00,97.805,97.84,97.785,97.82,2009299988.0
2007-11-16 09:57:00,97.88,97.88,97.82,97.87,2082600003.0
2007-11-16 09:58:00,97.825,97.945,97.815,97.945,2082600003.0
2007-11-16 09:59:00,97.89,97.96,97.88,97.93,1482399998.0
2007-11-16 10:00:00,97.905,97.995,97.905,97.985,1482399998.0
2007-11-16 10:01:00,97.985,98.015,97.965,97.99,1924200008.0
2007-11-16 10:02:00,97.99,98.01,97.935,97.935,1238499999.0
2007-11-16 10:03:00,97.935,98.035,97.915,97.985,1418800002.0
2007-11-16 10:04:00,97.975,98.015,97.955,97.965,1978000010.0
2007-11-16 10:05:00,97.965,98.005,97.925,97.925,1769600010.0
2007-11-16 10:06:00,97.91,97.92,97.87,97.87,1132800004.0
2007-11-16 10:07:00,97.935,97.935,97.875,97.885,1132800004.0
2007-11-16 10:08:00,97.88,97.92,97.88,97.9,1787500001.0
2007-11-16 10:09:00,97.765,97.795,97.745,97.785,1787500001.0
2007-11-16 10:10:00,97.785,97.815,97.775,97.795,1476000002.0
2007-11-16 10:11:00,97.795,97.805,97.755,97.755,1968800002.0
2007-11-16 10:12:00,97.755,97.765,97.705,97.755,1172800006.0
2007-11-16 10:13:00,97.755,97.755,97.615,97.635,1276199999.0
2007-11-16 10:14:00,97.635,97.635,97.535,97.635,1358600000.0
2007-11-16 10:15:00,98.05,98.05,98.0,98.02,1329700001.0
2007-11-16 10:16:00,98.01,98.04,97.99,98.0,1329700001.0
2007-11-16 10:17:00,97.99,98.0,97.96,97.97,1329700001.0
2007-11-16 10:18:00,98.0,98.02,97.97,98.01,1329700001.0
2007-11-16 10:19:00,97.615,97.705,97.605,97.705,1329700001.0
2007-11-16 10:20:00,97.705,97.715,97.595,97.605,2137300001.0
2007-11-16 10:21:00,97.605,97.635,97.485,97.635,1265600000.0
2007-11-16 10:22:00,97.635,97.665,97.595,97.635,1067600001.0
2007-11-16 10:23:00,97.635,97.765,97.635,97.745,1536000003.0
2007-11-16 10:24:00,97.745,97.745,97.695,97.715,1401000006.0
2007-11-16 10:25:00,98.11,98.13,98.07,98.09,1290900000.0
2007-11-16 10:26:00,98.07,98.1,98.07,98.1,1290900000.0
2007-11-16 10:27:00,97.715,97.885,97.705,97.885,1290900000.0
2007-11-16 10:28:00,97.885,97.895,97.865,97.875,1130900000.0
2007-11-16 10:29:00,97.875,97.875,97.815,97.82,828799999.0
2007-11-16 10:30:00,97.825,97.875,97.825,97.845,736100000.0
2007-11-16 10:31:00,97.845,97.92,97.845,97.915,716700001.0
2007-11-16 10:32:00,97.915,98.005,97.885,97.985,1997699998.0
2007-11-16 10:33:00,97.985,98.035,97.975,98.015,1320800000.0
2007-11-16 10:34:00,98.015,98.025,97.885,97.905,1882100003.0
2007-11-16 10:35:00,97.905,97.905,97.815,97.895,1215800010.0
2007-11-16 10:36:00,97.895,97.895,97.855,97.875,1881200002.0
2007-11-16 10:37:00,97.885,97.895,97.865,97.885,870200000.0
2007-11-16 10:38:00,97.885,97.905,97.855,97.855,1097399999.0
2007-11-16 10:39:00,97.855,97.885,97.855,97.885,1298800000.0
2007-11-16 10:40:00,98.06,98.07,98.06,98.06,1899700007.0
2007-11-16 10:41:00,97.905,97.965,97.895,97.945,1899700007.0
2007-11-16 10:42:00,97.945,97.975,97.885,97.935,1293000000.0
2007-11-16 10:43:00,98.04,98.05,97.99,98.01,1533000000.0
2007-11-16 10:44:00,98.02,98.04,97.99,97.99,1533000000.0
2007-11-16 10:45:00,97.875,97.885,97.845,97.855,1533000000.0
2007-11-16 10:46:00,97.855,97.885,97.785,97.795,1777999991.0
2007-11-16 10:47:00,98.0,98.0,97.99,97.99,1427299998.0
2007-11-16 10:48:00,97.765,97.785,97.755,97.775,1427299998.0
2007-11-16 10:49:00,97.775,97.775,97.755,97.775,1037899999.0
2007-11-16 10:50:00,97.775,97.805,97.765,97.805,1051800001.0
2007-11-16 10:51:00,97.805,97.925,97.795,97.875,1672300002.0
2007-11-16 10:52:00,97.875,97.895,97.845,97.86,1228400022.0
2007-11-16 10:53:00,98.02,98.03,97.97,97.98,515200000.0
2007-11-16 10:54:00,97.99,97.99,97.97,97.98,515200000.0
2007-11-16 10:55:00,97.945,97.975,97.905,97.905,515200000.0
2007-11-16 10:56:00,97.905,97.935,97.905,97.905,819200000.0
2007-11-16 10:57:00,97.905,97.905,97.835,97.875,912500000.0
2007-11-16 10:58:00,97.875,97.915,97.865,97.915,349600000.0
2007-11-16 10:59:00,97.915,97.965,97.895,97.945,1625899997.0
2007-11-16 11:00:00,97.89,97.89,97.8,97.8,1694999997.0
2007-11-16 11:01:00,97.965,97.965,97.895,97.945,1694999997.0
2007-11-16 11:02:00,97.935,97.955,97.92,97.925,930600000.0
2007-11-16 11:03:00,97.925,97.945,97.915,97.925,1615400002.0
2007-11-16 11:04:00,97.925,97.93,97.875,97.915,1000200000.0
2007-11-16 11:05:00,97.915,97.935,97.915,97.925,750200012.0
2007-11-16 11:06:00,97.925,97.93,97.875,97.875,292200000.0
2007-11-16 11:07:00,97.885,97.935,97.865,97.915,859000000.0
2007-11-16 11:08:00,97.915,97.935,97.895,97.925,578400000.0
2007-11-16 11:09:00,97.925,97.95,97.905,97.925,1522000011.0
2007-11-16 11:10:00,97.935,97.955,97.925,97.955,670300000.0
2007-11-16 11:11:00,97.945,97.98,97.935,97.935,658199997.0
2007-11-16 11:12:00,97.935,98.015,97.935,98.015,812100000.0
2007-11-16 11:13:00,98.015,98.085,97.995,98.085,448000000.0
2007-11-16 11:14:00,98.075,98.095,98.025,98.055,969000003.0
2007-11-16 11:15:00,98.035,98.055,98.005,98.025,2145699974.0
2007-11-16 11:16:00,98.025,98.045,98.005,98.015,1689000000.0
2007-11-16 11:17:00,98.015,98.015,97.985,97.995,1206300000.0
2007-11-16 11:18:00,97.995,98.035,97.995,98.025,788000000.0
2007-11-16 11:19:00,98.025,98.065,98.025,98.045,973600000.0
2007-11-16 11:20:00,98.045,98.045,98.015,98.025,620800000.0
2007-11-16 11:21:00,98.025,98.075,98.015,98.075,931200000.0
2007-11-16 11:22:00,98.075,98.095,98.065,98.085,782400000.0
2007-11-16 11:23:00,98.095,98.145,98.055,98.135,1246800006.0
2007-11-16 11:24:00,98.135,98.135,98.095,98.11,504000000.0
2007-11-16 11:25:00,98.11,98.145,98.095,98.095,728799998.0
2007-11-16 11:26:00,98.095,98.115,98.08,98.115,844800000.0
2007-11-16 11:27:00,97.84,97.85,97.81,97.81,1163700001.0
2007-11-16 11:28:00,98.155,98.185,98.145,98.15,1163700001.0
2007-11-16 11:29:00,98.15,98.165,98.135,98.135,1989599975.0
2007-11-16 11:30:00,98.135,98.135,98.05,98.05,1117100003.0
2007-11-16 11:31:00,98.05,98.05,97.935,97.935,2146599993.0
2007-11-16 11:32:00,97.955,97.955,97.91,97.945,1617199992.0
2007-11-16 11:33:00,97.945,97.98,97.945,97.98,556800000.0
2007-11-16 11:34:00,97.98,98.065,97.975,98.065,675700000.0
2007-11-16 11:35:00,98.065,98.085,98.065,98.065,1023000000.0
2007-11-16 11:36:00,98.065,98.08,98.065,98.075,422800001.0
2007-11-16 11:37:00,98.075,98.075,98.055,98.06,482000000.0
2007-11-16 11:38:00,98.055,98.075,98.055,98.065,408000000.0
2007-11-16 11:39:00,98.065,98.075,98.055,98.075,1217900000.0
2007-11-16 11:40:00,98.075,98.085,98.065,98.075,1193000000.0
2007-11-16 11:41:00,98.075,98.075,98.055,98.055,1852800000.0
2007-11-16 11:42:00,98.055,98.075,98.045,98.065,1521800000.0
2007-11-16 11:43:00,97.69,97.71,97.62,97.62,1104000000.0
2007-11-16 11:44:00,98.015,98.045,98.005,98.005,1104000000.0
2007-11-16 11:45:00,97.995,98.025,97.995,98.005,1268000000.0
2007-11-16 11:46:00,98.005,98.035,97.995,98.005,1164800000.0
2007-11-16 11:47:00,98.005,98.015,98.005,98.005,499700000.0
2007-11-16 11:48:00,98.005,98.015,98.005,98.015,828000000.0
2007-11-16 11:49:00,98.015,98.015,97.955,97.975,1782800001.0
2007-11-16 11:50:00,97.975,97.985,97.965,97.975,1165900000.0
2007-11-16 11:51:00,97.975,97.975,97.96,97.975,1155000000.0
2007-11-16 11:52:00,97.965,98.045,97.965,98.035,1641700006.0
2007-11-16 11:53:00,98.035,98.035,97.985,97.985,998400000.0
2007-11-16 11:54:00,97.985,97.995,97.975,97.995,1204800002.0
2007-11-16 11:55:00,97.995,97.995,97.975,97.995,890400000.0
2007-11-16 11:56:00,97.995,97.995,97.915,97.925,697600000.0
2007-11-16 11:57:00,97.925,97.955,97.9,97.945,428800000.0
2007-11-16 11:58:00,97.945,97.955,97.895,97.925,1344900004.0
2007-11-16 11:59:00,97.925,97.925,97.865,97.885,1899200066.0
2007-11-16 12:00:00,97.885,97.89,97.775,97.775,941600002.0
2007-11-16 12:01:00,97.775,97.805,97.765,97.765,2119799988.0
2007-11-16 12:02:00,97.765,97.795,97.755,97.795,1263299998.0
2007-11-16 12:03:00,97.785,97.805,97.765,97.775,1265799986.0
2007-11-16 12:04:00,97.775,97.795,97.735,97.755,631200000.0
2007-11-16 12:05:00,97.755,97.755,97.665,97.695,2020999975.0
2007-11-16 12:06:00,97.705,97.705,97.655,97.675,1686799999.0
2007-11-16 12:07:00,97.685,97.715,97.655,97.705,1938699998.0
2007-11-16 12:08:00,97.705,97.745,97.695,97.745,1717000000.0
2007-11-16 12:09:00,97.745,97.835,97.735,97.815,1340000010.0
2007-11-16 12:10:00,97.815,97.845,97.795,97.815,794000000.0
2007-11-16 12:11:00,97.815,97.905,97.745,97.875,856100000.0
2007-11-16 12:12:00,97.875,97.875,97.825,97.875,593800001.0
2007-11-16 12:13:00,97.875,97.875,97.855,97.865,620000000.0
2007-11-16 12:14:00,97.865,97.865,97.715,97.725,934400003.0
2007-11-16 12:15:00,97.725,97.845,97.715,97.835,1433600000.0
2007-11-16 12:16:00,97.835,97.835,97.785,97.835,1034699999.0
2007-11-16 12:17:00,97.845,97.895,97.845,97.875,397600000.0
2007-11-16 12:18:00,97.885,97.905,97.865,97.865,603200001.0
2007-11-16 12:19:00,97.865,97.865,97.815,97.825,750000000.0
2007-11-16 12:20:00,97.825,97.845,97.825,97.825,647200000.0
2007-11-16 12:21:00,97.825,97.825,97.765,97.765,1958499970.0
2007-11-16 12:22:00,97.765,97.765,97.725,97.755,540800000.0
2007-11-16 12:23:00,97.755,97.825,97.745,97.825,626400004.0
2007-11-16 12:24:00,97.825,97.835,97.805,97.835,740800006.0
2007-11-16 12:25:00,97.835,97.845,97.835,97.835,1818399999.0
2007-11-16 12:26:00,97.835,97.855,97.815,97.845,638400000.0
2007-11-16 12:27:00,97.845,97.855,97.815,97.815,884300000.0
2007-11-16 12:28:00,97.815,97.845,97.805,97.815,1793500017.0
2007-11-16 12:29:00,97.815,97.825,97.755,97.785,663900001.0
2007-11-16 12:30:00,97.785,97.795,97.745,97.775,719000000.0
2007-11-16 12:31:00,97.785,97.825,97.775,97.825,627600000.0
2007-11-16 12:32:00,97.825,97.825,97.765,97.765,367800000.0
2007-11-16 12:33:00,97.765,97.775,97.665,97.675,829600002.0
2007-11-16 12:34:00,97.675,97.755,97.665,97.745,437600000.0
2007-11-16 12:35:00,97.745,97.825,97.745,97.765,1211599999.0
2007-11-16 12:36:00,97.765,97.805,97.755,97.775,814299999.0
2007-11-16 12:37:00,97.775,97.805,97.755,97.775,1203200001.0
2007-11-16 12:38:00,97.775,97.795,97.765,97.765,886200002.0
2007-11-16 12:39:00,97.775,97.785,97.765,97.775,1311800016.0
2007-11-16 12:40:00,97.775,97.775,97.605,97.655,655499998.0
2007-11-16 12:41:00,97.655,97.655,97.545,97.595,785800000.0
2007-11-16 12:42:00,97.595,97.685,97.545,97.685,769500004.0
2007-11-16 12:43:00,97.685,97.715,97.625,97.625,803600000.0
2007-11-16 12:44:00,97.625,97.635,97.605,97.615,1975100004.0
2007-11-16 12:45:00,97.615,97.635,97.535,97.635,1509599994.0
2007-11-16 12:46:00,97.635,97.835,97.615,97.745,833000003.0
2007-11-16 12:47:00,97.745,97.765,97.705,97.705,1071300001.0
2007-11-16 12:48:00,97.715,97.715,97.575,97.625,1201200001.0
2007-11-16 12:49:00,97.86,97.87,97.84,97.85,1247299997.0
2007-11-16 12:50:00,97.735,97.745,97.625,97.73,1247299997.0
2007-11-16 12:51:00,97.73,97.76,97.69,97.69,757300000.0
2007-11-16 12:52:00,97.85,97.88,97.84,97.88,1354999990.0
2007-11-16 12:53:00,97.765,97.78,97.745,97.78,1354999990.0
2007-11-16 12:54:00,97.91,97.95,97.9,97.92,1404399991.0
2007-11-16 12:55:00,97.865,97.885,97.835,97.865,1404399991.0
2007-11-16 12:56:00,97.865,97.875,97.845,97.845,816800000.0
2007-11-16 12:57:00,97.845,97.845,97.795,97.82,819500002.0
2007-11-16 12:58:00,97.82,97.825,97.715,97.735,999800000.0
2007-11-16 12:59:00,97.99,98.05,97.97,98.05,1712599997.0
2007-11-16 13:00:00,97.795,97.815,97.755,97.795,1712599997.0
2007-11-16 13:01:00,98.15,98.27,98.14,98.26,1949399992.0
2007-11-16 13:02:00,97.775,97.775,97.695,97.705,1949399992.0
2007-11-16 13:03:00,98.14,98.16,98.13,98.14,803400000.0
2007-11-16 13:04:00,97.735,97.785,97.735,97.765,803400000.0
2007-11-16 13:05:00,97.765,97.78,97.72,97.725,1863600008.0
2007-11-16 13:06:00,98.09,98.12,98.07,98.1,1284399998.0
2007-11-16 13:07:00,97.745,97.755,97.735,97.74,1284399998.0
2007-11-16 13:08:00,98.13,98.2,98.12,98.2,1601299988.0
2007-11-16 13:09:00,98.21,98.25,98.18,98.24,1601299988.0
2007-11-16 13:10:00,97.765,97.765,97.755,97.765,1601299988.0
2007-11-16 13:11:00,98.17,98.19,98.16,98.17,920500000.0
2007-11-16 13:12:00,98.16,98.2,98.16,98.19,920500000.0
2007-11-16 13:13:00,98.2,98.28,98.19,98.28,920500000.0
2007-11-16 13:14:00,98.27,98.35,98.26,98.3,920500000.0
2007-11-16 13:15:00,98.29,98.41,98.29,98.37,920500000.0
2007-11-16 13:16:00,97.735,97.785,97.735,97.755,920500000.0
2007-11-16 13:17:00,98.3,98.32,98.28,98.32,231400000.0
2007-11-16 13:18:00,98.31,98.36,98.3,98.32,231400000.0
2007-11-16 13:19:00,97.745,97.775,97.745,97.765,231400000.0
2007-11-16 13:20:00,97.765,97.905,97.765,97.875,489600000.0
2007-11-16 13:21:00,97.875,97.895,97.845,97.895,1301999987.0
2007-11-16 13:22:00,97.895,97.905,97.875,97.895,799200000.0
2007-11-16 13:23:00,97.895,97.935,97.895,97.925,1416999997.0
2007-11-16 13:24:00,97.925,97.935,97.875,97.885,382400000.0
2007-11-16 13:25:00,97.885,97.945,97.865,97.935,1430600001.0
2007-11-16 13:26:00,97.945,97.955,97.915,97.915,895699997.0
2007-11-16 13:27:00,97.915,97.935,97.905,97.935,1338600007.0
2007-11-16 13:28:00,97.935,97.975,97.935,97.955,818400000.0
2007-11-16 13:29:00,97.955,97.955,97.905,97.905,560800000.0
2007-11-16 13:30:00,98.38,98.38,98.32,98.34,1649999991.0
2007-11-16 13:31:00,97.835,97.855,97.815,97.835,1649999991.0
2007-11-16 13:32:00,97.835,97.885,97.835,97.875,614800000.0
2007-11-16 13:33:00,97.875,97.905,97.86,97.87,1510000005.0
2007-11-16 13:34:00,97.87,97.9,97.865,97.895,864000001.0
2007-11-16 13:35:00,97.89,97.89,97.845,97.845,959300000.0
2007-11-16 13:36:00,97.845,97.85,97.805,97.825,1601699999.0
2007-11-16 13:37:00,97.825,97.83,97.755,97.755,742800000.0
2007-11-16 13:38:00,97.755,97.755,97.735,97.755,1050100011.0
2007-11-16 13:39:00,97.745,97.77,97.745,97.745,1845400031.0
2007-11-16 13:40:00,97.745,97.805,97.745,97.8,473499997.0
2007-11-16 13:41:00,97.805,97.825,97.775,97.805,1302100004.0
2007-11-16 13:42:00,97.81,97.815,97.785,97.815,1783700017.0
2007-11-16 13:43:00,97.815,97.865,97.815,97.865,366100000.0
2007-11-16 13:44:00,97.865,97.865,97.845,97.865,373000000.0
2007-11-16 13:45:00,97.865,97.875,97.84,97.855,315200000.0
2007-11-16 13:46:00,97.855,97.865,97.845,97.865,348800000.0
2007-11-16 13:47:00,97.865,97.875,97.845,97.875,752000000.0
2007-11-16 13:48:00,97.875,97.885,97.855,97.875,709099996.0
2007-11-16 13:49:00,98.53,98.55,98.52,98.55,907899987.0
2007-11-16 13:50:00,97.865,97.885,97.845,97.865,907899987.0
2007-11-16 13:51:00,97.855,97.885,97.855,97.875,1251899986.0
2007-11-16 13:52:00,97.875,97.885,97.865,97.885,856000000.0
2007-11-16 13:53:00,97.885,97.945,97.885,97.935,476000000.0
2007-11-16 13:54:00,97.935,97.955,97.925,97.935,1028900000.0
2007-11-16 13:55:00,97.935,97.965,97.925,97.95,1274900001.0
2007-11-16 13:56:00,97.945,97.985,97.94,97.975,1599200000.0
2007-11-16 13:57:00,97.975,97.995,97.975,97.975,765600000.0
2007-11-16 13:58:00,97.975,97.995,97.975,97.995,825600000.0
2007-11-16 13:59:00,97.995,98.055,97.985,98.055,1426600002.0
2007-11-16 14:00:00,98.055,98.175,98.045,98.165,841600000.0
2007-11-16 14:01:00,98.165,98.275,98.155,98.275,1140299999.0
2007-11-16 14:02:00,98.255,98.265,98.135,98.135,1049200000.0
2007-11-16 14:03:00,98.63,98.73,98.63,98.73,1200399998.0
2007-11-16 14:04:00,98.74,98.8,98.73,98.77,1200399998.0
2007-11-16 14:05:00,98.78,98.8,98.77,98.78,1200399998.0
2007-11-16 14:06:00,98.105,98.125,98.075,98.125,1200399998.0
2007-11-16 14:07:00,98.125,98.155,98.125,98.135,791300000.0
2007-11-16 14:08:00,98.135,98.215,98.135,98.215,810400000.0
2007-11-16 14:09:00,98.225,98.255,98.205,98.255,1076800004.0
2007-11-16 14:10:00,98.255,98.255,98.185,98.185,1032799996.0
2007-11-16 14:11:00,98.185,98.19,98.175,98.18,600799998.0
2007-11-16 14:12:00,98.18,98.2,98.175,98.2,1690800019.0
2007-11-16 14:13:00,98.2,98.285,98.195,98.285,605600000.0
2007-11-16 14:14:00,98.285,98.345,98.275,98.305,1452000003.0
2007-11-16 14:15:00,98.305,98.425,98.305,98.375,1283200000.0
2007-11-16 14:16:00,98.375,98.4,98.345,98.345,1570400000.0
2007-11-16 14:17:00,98.345,98.345,98.295,98.335,850400000.0
2007-11-16 14:18:00,98.335,98.365,98.315,98.335,774400000.0
2007-11-16 14:19:00,98.335,98.395,98.295,98.295,1547699992.0
2007-11-16 14:20:00,98.295,98.305,98.185,98.205,1125199990.0
2007-11-16 14:21:00,98.205,98.205,98.115,98.185,553599998.0
2007-11-16 14:22:00,98.185,98.285,98.185,98.275,661600000.0
2007-11-16 14:23:00,98.275,98.285,98.235,98.245,624799999.0
2007-11-16 14:24:00,98.245,98.265,98.205,98.205,677800000.0
2007-11-16 14:25:00,98.205,98.255,98.195,98.255,849599999.0
2007-11-16 14:26:00,98.255,98.335,98.255,98.315,954400000.0
2007-11-16 14:27:00,98.315,98.315,98.275,98.285,664200003.0
2007-11-16 14:28:00,98.285,98.325,98.265,98.305,539200000.0
2007-11-16 14:29:00,98.305,98.375,98.295,98.375,1008800000.0
2007-11-16 14:30:00,98.375,98.375,98.345,98.345,1486400001.0
2007-11-16 14:31:00,98.63,98.63,98.57,98.59,1375200000.0
2007-11-16 14:32:00,98.365,98.405,98.365,98.395,1375200000.0
2007-11-16 14:33:00,98.395,98.425,98.385,98.395,1800099976.0
2007-11-16 14:34:00,98.64,98.65,98.6,98.6,959000000.0
2007-11-16 14:35:00,98.59,98.62,98.59,98.62,959000000.0
2007-11-16 14:36:00,98.545,98.565,98.485,98.485,959000000.0
2007-11-16 14:37:00,98.485,98.495,98.455,98.465,1000300003.0
2007-11-16 14:38:00,98.475,98.545,98.455,98.545,1936200003.0
2007-11-16 14:39:00,98.545,98.6,98.445,98.575,1714099996.0
2007-11-16 14:40:00,98.58,98.585,98.535,98.585,1426799983.0
2007-11-16 14:41:00,98.59,98.665,98.575,98.655,821700000.0
2007-11-16 14:42:00,98.655,98.695,98.605,98.635,1870800001.0
2007-11-16 14:43:00,98.625,98.685,98.605,98.615,1669199983.0
2007-11-16 14:44:00,98.84,98.84,98.81,98.81,814400000.0
2007-11-16 14:45:00,98.8,98.8,98.72,98.78,814400000.0
2007-11-16 14:46:00,98.585,98.595,98.565,98.565,814400000.0
2007-11-16 14:47:00,98.565,98.585,98.555,98.57,763999998.0
2007-11-16 14:48:00,98.57,98.575,98.535,98.54,1787999997.0
2007-11-16 14:49:00,98.535,98.565,98.525,98.565,1368400000.0
2007-11-16 14:50:00,98.565,98.585,98.545,98.56,1451399979.0
2007-11-16 14:51:00,98.555,98.565,98.525,98.565,1864799974.0
2007-11-16 14:52:00,98.56,98.605,98.545,98.585,1493999994.0
2007-11-16 14:53:00,98.585,98.635,98.575,98.635,899200001.0
2007-11-16 14:54:00,98.625,98.65,98.6,98.615,901799996.0
2007-11-16 14:55:00,98.615,98.645,98.615,98.635,1549799999.0
2007-11-16 14:56:00,98.635,98.635,98.555,98.585,1681900004.0
2007-11-16 14:57:00,98.86,98.88,98.85,98.87,1363199999.0
2007-11-16 14:58:00,98.585,98.615,98.575,98.605,1363199999.0
2007-11-16 14:59:00,98.605,98.615,98.545,98.545,1616799996.0
2007-11-16 15:00:00,98.545,98.595,98.545,98.585,1122400000.0
2007-11-16 15:01:00,98.585,98.635,98.585,98.615,1190800000.0
2007-11-16 15:02:00,98.72,98.74,98.68,98.71,1972199985.0
2007-11-16 15:03:00,98.645,98.725,98.645,98.725,1972199985.0
2007-11-16 15:04:00,98.725,98.795,98.725,98.775,1915399999.0
2007-11-16 15:05:00,98.775,98.805,98.775,98.795,480000000.0
2007-11-16 15:06:00,98.795,98.825,98.765,98.775,815200000.0
2007-11-16 15:07:00,98.775,98.815,98.775,98.805,682400000.0
2007-11-16 15:08:00,98.805,98.885,98.795,98.865,889100001.0
2007-11-16 15:09:00,98.855,98.885,98.815,98.815,1154899996.0
2007-11-16 15:10:00,98.815,98.835,98.79,98.795,1772999990.0
2007-11-16 15:11:00,98.795,98.805,98.765,98.775,606700003.0
2007-11-16 15:12:00,98.775,98.79,98.755,98.77,1216199974.0
2007-11-16 15:13:00,98.77,98.785,98.755,98.785,2076900007.0
2007-11-16 15:14:00,98.74,98.74,98.67,98.67,1548599999.0
2007-11-16 15:15:00,98.68,98.7,98.61,98.62,1548599999.0
2007-11-16 15:16:00,98.715,98.715,98.665,98.685,1548599999.0
2007-11-16 15:17:00,98.685,98.755,98.685,98.755,1927199996.0
2007-11-16 15:18:00,98.755,98.815,98.755,98.775,887700000.0
2007-11-16 15:19:00,98.775,98.775,98.695,98.705,1526100002.0
2007-11-16 15:20:00,98.695,98.745,98.565,98.595,1330800014.0
2007-11-16 15:21:00,98.595,98.655,98.545,98.635,1017600000.0
2007-11-16 15:22:00,98.635,98.645,98.545,98.565,1060099998.0
2007-11-16 15:23:00,98.555,98.575,98.525,98.535,1533299990.0
2007-11-16 15:24:00,98.535,98.555,98.535,98.545,690600000.0
2007-11-16 15:25:00,98.545,98.56,98.52,98.525,774300000.0
2007-11-16 15:26:00,98.525,98.54,98.505,98.535,772100001.0
2007-11-16 15:27:00,98.535,98.585,98.525,98.575,1414400000.0
2007-11-16 15:28:00,98.575,98.6,98.565,98.595,1527399983.0
2007-11-16 15:29:00,98.595,98.615,98.565,98.565,1171200000.0
2007-11-16 15:30:00,98.565,98.625,98.555,98.605,679200002.0
2007-11-16 15:31:00,98.605,98.64,98.6,98.61,747200002.0
2007-11-16 15:32:00,98.605,98.635,98.605,98.635,931200000.0
2007-11-16 15:33:00,98.635,98.66,98.625,98.66,975700000.0
2007-11-16 15:34:00,98.68,98.7,98.64,98.66,1892399969.0
2007-11-16 15:35:00,98.605,98.625,98.595,98.62,1892399969.0
2007-11-16 15:36:00,98.62,98.655,98.605,98.645,1361500008.0
2007-11-16 15:37:00,98.645,98.675,98.64,98.665,1620600008.0
2007-11-16 15:38:00,98.67,98.675,98.625,98.675,1064800002.0
2007-11-16 15:39:00,98.675,98.735,98.665,98.725,1441999996.0
2007-11-16 15:40:00,98.725,98.775,98.72,98.775,925900000.0
2007-11-16 15:41:00,98.775,98.87,98.775,98.855,1328499995.0
2007-11-16 15:42:00,98.61,98.65,98.6,98.65,1625600008.0
2007-11-16 15:43:00,98.845,98.865,98.835,98.835,1625600008.0
2007-11-16 15:44:00,98.55,98.57,98.47,98.47,998799999.0
2007-11-16 15:45:00,98.825,98.825,98.735,98.79,998799999.0
2007-11-16 15:46:00,98.79,98.805,98.765,98.805,1394299990.0
2007-11-16 15:47:00,98.49,98.5,98.41,98.41,1660000001.0
2007-11-16 15:48:00,98.795,98.845,98.795,98.845,1660000001.0
2007-11-16 15:49:00,98.845,98.875,98.835,98.875,1476800000.0
2007-11-16 15:50:00,98.875,98.925,98.875,98.915,2044699997.0
2007-11-16 15:51:00,98.915,98.915,98.855,98.855,1559199999.0
2007-11-16 15:52:00,98.855,98.875,98.835,98.835,692000000.0
2007-11-16 15:53:00,98.835,98.845,98.805,98.83,1188300008.0
2007-11-16 15:54:00,98.83,98.845,98.765,98.785,1209000002.0
2007-11-16 15:55:00,98.785,98.87,98.785,98.855,519600000.0
2007-11-16 15:56:00,98.855,98.875,98.825,98.865,521300000.0
2007-11-16 15:57:00,98.865,98.905,98.855,98.885,969499991.0
2007-11-16 15:58:00,98.885,98.915,98.875,98.915,720499998.0
2007-11-16 15:59:00,98.92,98.925,98.885,98.905,298700000.0
2007-11-16 16:00:00,98.905,98.905,98.8,98.865,558400000.0
2007-11-16 16:01:00,98.865,98.865,98.725,98.74,486200000.0
2007-11-16 16:02:00,98.74,98.755,98.685,98.725,948700005.0
2007-11-16 16:03:00,98.725,98.775,98.705,98.775,900999998.0
2007-11-16 16:04:00,98.775,98.785,98.745,98.745,426200001.0
2007-11-16 16:05:00,98.735,98.755,98.635,98.635,1199800004.0
2007-11-16 16:06:00,98.635,98.68,98.63,98.68,1428000000.0
2007-11-16 16:07:00,98.675,98.705,98.6,98.6,444900001.0
2007-11-16 16:08:00,98.6,98.615,98.595,98.595,1169300007.0
2007-11-16 16:09:00,98.61,98.615,98.565,98.595,1303600001.0
2007-11-16 16:10:00,98.595,98.63,98.58,98.6,1200999996.0
2007-11-16 16:11:00,98.6,98.665,98.595,98.665,1604500003.0
2007-11-16 16:12:00,98.665,98.74,98.665,98.715,1849100001.0
2007-11-16 16:13:00,98.715,98.755,98.715,98.755,652700000.0
2007-11-16 16:14:00,98.755,98.755,98.675,98.675,1105700006.0
2007-11-16 16:15:00,98.675,98.695,98.625,98.625,892200000.0
2007-11-16 16:16:00,98.625,98.655,98.605,98.655,938099998.0
2007-11-16 16:17:00,98.655,98.685,98.63,98.665,1068600008.0
2007-11-16 16:18:00,98.675,98.695,98.675,98.69,1106300005.0
2007-11-16 16:19:00,98.685,98.685,98.605,98.605,793000005.0
2007-11-16 16:20:00,98.605,98.63,98.565,98.625,408400000.0
2007-11-16 16:21:00,98.625,98.645,98.575,98.645,990200002.0
2007-11-16 16:22:00,98.645,98.655,98.545,98.545,1327000002.0
2007-11-16 16:23:00,98.545,98.615,98.525,98.605,768999999.0
2007-11-16 16:24:00,98.605,98.635,98.575,98.61,1356899999.0
2007-11-16 16:25:00,98.595,98.645,98.595,98.645,1420000001.0
2007-11-16 16:26:00,98.645,98.695,98.625,98.675,835100000.0
2007-11-16 16:27:00,98.68,98.705,98.655,98.705,895699997.0
2007-11-16 16:28:00,98.705,98.705,98.645,98.645,1029300000.0
2007-11-16 16:29:00,98.645,98.665,98.595,98.595,1076000001.0
2007-11-16 16:30:00,98.605,98.61,98.525,98.585,350100000.0
2007-11-16 16:31:00,98.585,98.59,98.555,98.59,470400000.0
2007-11-16 16:32:00,98.61,98.65,98.595,98.65,438400000.0
2007-11-16 16:33:00,98.65,98.675,98.635,98.675,745300000.0
2007-11-16 16:34:00,98.675,98.715,98.65,98.655,694999999.0
2007-11-16 16:35:00,98.66,98.66,98.57,98.575,586400001.0
2007-11-16 16:36:00,98.57,98.605,98.53,98.555,507699999.0
2007-11-16 16:37:00,98.56,98.56,98.5,98.55,680300000.0
2007-11-16 16:38:00,98.55,98.58,98.535,98.56,391200000.0
2007-11-16 16:39:00,98.56,98.565,98.51,98.545,573400001.0
2007-11-16 16:40:00,98.545,98.555,98.515,98.555,774800000.0
2007-11-16 16:41:00,98.55,98.69,98.55,98.625,409000000.0
2007-11-16 16:42:00,98.625,98.66,98.615,98.645,412199999.0
2007-11-16 16:43:00,98.645,98.665,98.52,98.565,614100001.0
2007-11-16 16:44:00,98.555,98.595,98.475,98.48,612300000.0
2007-11-16 16:45:00,98.48,98.485,98.385,98.415,1127099999.0
2007-11-16 16:46:00,98.06,98.06,98.0,98.0,1809600001.0
2007-11-16 16:47:00,98.01,98.04,97.99,98.01,1809600001.0
2007-11-16 16:48:00,98.415,98.445,98.385,98.395,1809600001.0
2007-11-16 16:49:00,98.04,98.07,97.99,98.01,1444799998.0
2007-11-16 16:50:00,98.475,98.475,98.335,98.335,1444799998.0
2007-11-16 16:51:00,98.335,98.445,98.335,98.385,2013300005.0
2007-11-16 16:52:00,98.385,98.415,98.335,98.335,1663799998.0
2007-11-16 16:53:00,98.335,98.365,98.265,98.265,1121399999.0
2007-11-16 16:54:00,98.255,98.365,98.255,98.305,1092600000.0
2007-11-16 16:55:00,98.305,98.305,98.275,98.275,759600000.0
2007-11-16 16:56:00,98.275,98.375,98.275,98.325,1560700003.0
2007-11-16 16:57:00,98.1,98.23,98.1,98.22,1865900022.0
2007-11-16 16:58:00,98.21,98.21,98.14,98.21,1865900022.0
2007-11-16 16:59:00,98.285,98.295,98.135,98.155,1865900022.0
2007-11-16 17:00:00,98.135,98.145,98.085,98.125,1906599983.0
2007-11-16 17:01:00,98.125,98.165,98.115,98.155,1418199990.0
2007-11-16 17:02:00,98.155,98.195,98.115,98.115,1010300000.0
2007-11-16 17:03:00,98.115,98.115,97.975,97.995,1182900003.0
2007-11-16 17:04:00,98.005,98.095,97.985,98.045,1770700004.0
2007-11-16 17:05:00,98.045,98.095,97.99,98.075,824100004.0
2007-11-16 17:06:00,98.075,98.105,97.995,98.075,1582299998.0
2007-11-16 17:07:00,98.065,98.13,98.015,98.02,1350100009.0
2007-11-16 17:08:00,98.015,98.045,97.975,98.035,1149799998.0
2007-11-16 17:09:00,98.035,98.095,98.035,98.06,1003199999.0
2007-11-16 17:10:00,98.06,98.195,98.06,98.155,657600000.0
2007-11-16 17:11:00,98.155,98.185,98.125,98.125,1098600000.0
2007-11-16 17:12:00,98.12,98.195,98.105,98.155,1098200001.0
2007-11-16 17:13:00,98.43,98.52,98.41,98.47,1848600008.0
2007-11-16 17:14:00,98.155,98.205,98.145,98.185,1848600008.0
2007-11-16 17:15:00,98.175,98.215,98.085,98.175,1149399998.0
2007-11-16 17:16:00,98.175,98.215,98.145,98.215,1066400002.0
2007-11-16 17:17:00,98.215,98.355,98.205,98.345,1612600001.0
2007-11-16 17:18:00,98.345,98.375,98.265,98.265,814400000.0
2007-11-16 17:19:00,98.265,98.385,98.265,98.385,1235700000.0
2007-11-16 17:20:00,98.375,98.395,98.275,98.375,1246500008.0
2007-11-16 17:21:00,98.375,98.375,98.315,98.315,1302500000.0
2007-11-16 17:22:00,98.305,98.305,98.235,98.245,960400000.0
2007-11-16 17:23:00,98.245,98.265,98.155,98.165,1576800005.0
2007-11-16 17:24:00,98.175,98.175,98.115,98.135,2097800007.0
2007-11-16 17:25:00,98.135,98.175,98.065,98.105,1255400002.0
2007-11-16 17:26:00,98.105,98.145,98.075,98.075,2013399998.0
2007-11-16 17:27:00,98.43,98.47,98.39,98.42,771300000.0
2007-11-16 17:28:00,97.945,98.075,97.945,98.065,771300000.0
2007-11-16 17:29:00,98.065,98.105,97.955,97.955,1151500000.0
2007-11-16 17:30:00,97.955,98.025,97.92,98.015,1820200008.0
2007-11-16 17:31:00,98.015,98.075,98.005,98.055,1340699997.0
2007-11-16 17:32:00,98.055,98.095,98.03,98.085,1691299981.0
2007-11-16 17:33:00,98.09,98.105,98.065,98.075,2134800012.0
2007-11-16 17:34:00,98.075,98.105,98.065,98.095,1251299997.0
2007-11-16 17:35:00,98.105,98.125,98.025,98.045,734000000.0
2007-11-16 17:36:00,98.045,98.105,97.975,98.075,1151900000.0
2007-11-16 17:37:00,98.075,98.085,98.015,98.035,984799999.0
2007-11-16 17:38:00,98.035,98.095,98.005,98.005,1873999993.0
2007-11-16 17:39:00,98.72,98.74,98.67,98.69,972300000.0
2007-11-16 17:40:00,98.045,98.135,98.045,98.115,972300000.0
2007-11-16 17:41:00,98.71,98.79,98.71,98.78,831400000.0
2007-11-16 17:42:00,98.125,98.125,98.095,98.095,831400000.0
2007-11-16 17:43:00,98.105,98.145,98.095,98.135,1209800004.0
2007-11-16 17:44:00,98.125,98.195,98.115,98.175,1316500007.0
2007-11-16 17:45:00,98.175,98.185,98.005,98.065,1527199993.0
2007-11-16 17:46:00,98.065,98.065,98.005,98.015,1348799984.0
2007-11-16 17:47:00,98.015,98.045,97.995,98.015,1594700000.0
2007-11-16 17:48:00,98.015,98.07,98.015,98.06,626100000.0
2007-11-16 17:49:00,98.06,98.085,98.01,98.025,482300000.0
2007-11-16 17:50:00,98.025,98.055,97.995,98.005,1522400003.0
2007-11-16 17:51:00,98.005,98.105,98.0,98.105,1175199996.0
2007-11-16 17:52:00,98.1,98.12,98.05,98.085,866799998.0
2007-11-16 17:53:00,98.085,98.125,98.075,98.075,1433600000.0
2007-11-16 17:54:00,98.075,98.095,98.045,98.085,1077700009.0
2007-11-16 17:55:00,98.085,98.11,98.07,98.105,1326900028.0
2007-11-16 17:56:00,98.105,98.125,98.095,98.105,1547400005.0
2007-11-16 17:57:00,98.105,98.235,98.105,98.215,2036599997.0
2007-11-16 17:58:00,98.215,98.215,98.145,98.215,1238400001.0
2007-11-16 17:59:00,98.215,98.285,98.215,98.235,962500008.0
2007-11-16 18:00:00,98.235,98.3,98.235,98.26,1128200004.0
2007-11-16 18:01:00,98.26,98.355,98.255,98.335,1255399999.0
2007-11-16 18:02:00,98.335,98.505,98.335,98.505,1680900000.0
2007-11-16 18:03:00,98.505,98.675,98.485,98.675,1262199997.0
2007-11-16 18:04:00,98.675,98.685,98.515,98.525,1527799999.0
2007-11-16 18:05:00,98.9,98.91,98.85,98.9,1301699998.0
2007-11-16 18:06:00,98.485,98.555,98.475,98.525,1301699998.0
2007-11-16 18:07:00,98.525,98.565,98.475,98.475,1661199999.0
2007-11-16 18:08:00,98.475,98.49,98.445,98.45,2066600023.0
2007-11-16 18:09:00,98.45,98.465,98.425,98.435,1647399991.0
2007-11-16 18:10:00,98.435,98.45,98.355,98.355,1016000001.0
2007-11-16 18:11:00,99.09,99.1,99.07,99.07,1676999989.0
2007-11-16 18:12:00,98.435,98.455,98.42,98.435,1676999989.0
2007-11-16 18:13:00,98.435,98.515,98.425,98.49,1088200010.0
2007-11-16 18:14:00,98.49,98.505,98.435,98.475,688400000.0
2007-11-16 18:15:00,98.465,98.475,98.425,98.425,419300000.0
2007-11-16 18:16:00,99.28,99.3,99.25,99.3,815700001.0
2007-11-16 18:17:00,98.495,98.575,98.455,98.575,815700001.0
2007-11-16 18:18:00,98.575,98.695,98.575,98.695,2107400003.0
2007-11-16 18:19:00,98.705,98.735,98.675,98.725,2103199986.0
2007-11-16 18:20:00,98.735,98.75,98.665,98.675,1134199997.0
2007-11-16 18:21:00,98.675,98.675,98.615,98.625,2072499979.0
2007-11-16 18:22:00,98.625,98.635,98.595,98.615,1916800000.0
2007-11-16 18:23:00,98.615,98.615,98.545,98.545,1272000000.0
2007-11-16 18:24:00,98.545,98.585,98.525,98.555,1217699995.0
2007-11-16 18:25:00,98.555,98.575,98.475,98.485,1995600004.0
2007-11-16 18:26:00,98.485,98.485,98.445,98.455,1043800002.0
2007-11-16 18:27:00,98.455,98.47,98.415,98.425,793900002.0
2007-11-16 18:28:00,99.24,99.25,99.22,99.25,2050299997.0
2007-11-16 18:29:00,98.445,98.455,98.395,98.425,2050299997.0
2007-11-16 18:30:00,98.425,98.485,98.425,98.485,1971100012.0
2007-11-16 18:31:00,98.475,98.555,98.475,98.535,1608299998.0
2007-11-16 18:32:00,98.535,98.545,98.485,98.525,1091500002.0
2007-11-16 18:33:00,98.525,98.595,98.515,98.585,1540800000.0
2007-11-16 18:34:00,98.585,98.595,98.535,98.575,616700000.0
2007-11-16 18:35:00,99.09,99.09,99.02,99.06,1118599999.0
2007-11-16 18:36:00,98.625,98.715,98.625,98.705,1118599999.0
2007-11-16 18:37:00,98.705,98.705,98.645,98.665,1052499995.0
2007-11-16 18:38:00,99.03,99.09,99.01,99.01,1692699997.0
2007-11-16 18:39:00,98.715,98.725,98.685,98.705,1692699997.0
2007-11-16 18:40:00,98.705,98.745,98.705,98.725,1843300012.0
2007-11-16 18:41:00,98.725,98.805,98.725,98.78,965300000.0
2007-11-16 18:42:00,98.78,98.795,98.725,98.745,564500000.0
2007-11-16 18:43:00,98.745,98.75,98.685,98.695,1091900000.0
2007-11-16 18:44:00,98.695,98.695,98.635,98.635,1172000000.0
2007-11-16 18:45:00,98.635,98.635,98.555,98.615,1492799998.0
2007-11-16 18:46:00,98.615,98.625,98.555,98.565,1756099987.0
2007-11-16 18:47:00,98.565,98.575,98.515,98.53,1371899994.0
2007-11-16 18:48:00,98.53,98.58,98.515,98.565,1374856383.0
2007-11-16 18:49:00,98.56,98.65,98.525,98.645,702099999.0
2007-11-16 18:50:00,98.645,98.68,98.635,98.675,1625100000.0
2007-11-16 18:51:00,98.66,98.845,98.655,98.845,529000000.0
2007-11-16 18:52:00,98.845,98.995,98.835,98.935,690400000.0
2007-11-16 18:53:00,98.935,99.035,98.915,99.02,1110399998.0
2007-11-16 18:54:00,99.02,99.035,98.955,99.005,757600000.0
2007-11-16 18:55:00,98.92,98.92,98.86,98.87,1510400000.0
2007-11-16 18:56:00,98.85,98.85,98.76,98.77,1510400000.0
2007-11-16 18:57:00,99.025,99.025,98.965,98.975,1510400000.0
2007-11-16 18:58:00,98.975,98.975,98.865,98.865,1360799998.0
2007-11-16 18:59:00,98.865,98.915,98.865,98.915,1707700007.0
2007-11-16 19:00:00,98.915,98.955,98.905,98.935,963599999.0
2007-11-16 19:01:00,98.925,98.945,98.905,98.915,1152799996.0
2007-11-16 19:02:00,98.915,98.925,98.875,98.915,1494399984.0
2007-11-16 19:03:00,98.905,98.935,98.895,98.93,1443099999.0
2007-11-16 19:04:00,98.93,98.955,98.905,98.915,1963599986.0
2007-11-16 19:05:00,98.915,98.925,98.865,98.905,1300899979.0
2007-11-16 19:06:00,98.905,99.025,98.905,99.025,999099998.0
2007-11-16 19:07:00,99.025,99.045,99.015,99.045,1518400000.0
2007-11-16 19:08:00,99.045,99.045,99.005,99.035,1972800000.0
2007-11-16 19:09:00,99.035,99.115,99.035,99.11,1124000000.0
2007-11-16 19:10:00,99.11,99.125,99.085,99.105,666600000.0
2007-11-16 19:11:00,99.105,99.115,99.095,99.095,810000000.0
2007-11-16 19:12:00,99.095,99.095,99.065,99.075,1573800012.0
2007-11-16 19:13:00,99.075,99.105,99.055,99.095,905600000.0
2007-11-16 19:14:00,99.095,99.125,99.095,99.105,1289000000.0
2007-11-16 19:15:00,99.105,99.265,99.105,99.265,1165400000.0
2007-11-16 19:16:00,99.265,99.315,99.245,99.305,1200200000.0
2007-11-16 19:17:00,99.305,99.405,99.305,99.405,1568899999.0
2007-11-16 19:18:00,99.405,99.435,99.355,99.415,697300000.0
2007-11-16 19:19:00,99.415,99.415,99.325,99.325,942900000.0
2007-11-16 19:20:00,99.325,99.345,99.295,99.305,646400000.0
2007-11-16 19:21:00,99.305,99.315,99.225,99.225,1113599999.0
2007-11-16 19:22:00,99.215,99.235,99.195,99.195,1760699990.0
2007-11-16 19:23:00,99.195,99.225,99.185,99.225,1272000000.0
2007-11-16 19:24:00,99.225,99.285,99.225,99.235,873700000.0
2007-11-16 19:25:00,99.235,99.235,99.205,99.215,1316300003.0
2007-11-16 19:26:00,99.215,99.245,99.215,99.235,522400000.0
2007-11-16 19:27:00,98.57,98.6,98.55,98.6,1493599985.0
2007-11-16 19:28:00,99.235,99.255,99.235,99.245,1493599985.0
2007-11-16 19:29:00,99.245,99.255,99.195,99.195,1810399952.0
2007-11-16 19:30:00,99.195,99.235,99.085,99.095,1761300006.0
2007-11-16 19:31:00,99.095,99.095,98.965,99.005,1023800000.0
2007-11-16 19:32:00,99.005,99.035,98.975,99.035,1184200000.0
2007-11-16 19:33:00,99.035,99.12,99.015,99.105,543599996.0
2007-11-16 19:34:00,99.105,99.125,99.095,99.105,1300400000.0
2007-11-16 19:35:00,99.105,99.11,99.035,99.065,498900000.0
2007-11-16 19:36:00,99.065,99.085,98.985,99.085,1003000000.0
2007-11-16 19:37:00,99.085,99.095,99.055,99.055,683100000.0
2007-11-16 19:38:00,99.055,99.095,99.025,99.025,1028000000.0
2007-11-16 19:39:00,99.025,99.025,98.855,98.875,2053300033.0
2007-11-16 19:40:00,98.865,98.955,98.865,98.945,1634399994.0
2007-11-16 19:41:00,98.945,98.945,98.895,98.925,906499998.0
2007-11-16 19:42:00,98.925,98.925,98.835,98.845,834299999.0
2007-11-16 19:43:00,98.845,98.855,98.835,98.855,1172700000.0
2007-11-16 19:44:00,98.855,98.875,98.805,98.835,1064800000.0
2007-11-16 19:45:00,98.835,98.855,98.745,98.755,1090400000.0
2007-11-16 19:46:00,98.755,98.775,98.715,98.735,1080999981.0
2007-11-16 19:47:00,98.725,98.745,98.675,98.705,2133200001.0
2007-11-16 19:48:00,98.705,98.835,98.705,98.815,616800000.0
2007-11-16 19:49:00,98.815,98.825,98.785,98.805,957600000.0
2007-11-16 19:50:00,98.815,98.815,98.785,98.815,457600000.0
2007-11-16 19:51:00,98.815,98.875,98.815,98.845,801600000.0
2007-11-16 19:52:00,98.845,98.86,98.84,98.86,853300000.0
2007-11-16 19:53:00,98.86,98.955,98.86,98.905,1203399999.0
2007-11-16 19:54:00,98.915,98.945,98.905,98.945,646700000.0
2007-11-16 19:55:00,98.945,98.945,98.865,98.875,967200000.0
2007-11-16 19:56:00,98.875,98.88,98.765,98.775,630900000.0
2007-11-16 19:57:00,98.775,98.845,98.77,98.845,314000000.0
2007-11-16 19:58:00,98.845,98.845,98.775,98.795,1475000002.0
2007-11-16 19:59:00,98.795,98.825,98.765,98.775,199700000.0
2007-11-16 20:00:00,98.775,98.795,98.765,98.795,563199989.0
2007-11-16 20:01:00,98.795,98.885,98.785,98.845,1566999987.0
2007-11-16 20:02:00,98.84,98.845,98.805,98.815,909700000.0
2007-11-16 20:03:00,98.815,98.825,98.785,98.795,1336800001.0
2007-11-16 20:04:00,98.795,98.815,98.785,98.785,2122499996.0
2007-11-16 20:05:00,98.785,98.815,98.785,98.785,1677600000.0
2007-11-16 20:06:00,98.785,98.795,98.745,98.775,1780200000.0
2007-11-16 20:07:00,98.775,98.775,98.755,98.755,471600000.0
2007-11-16 20:08:00,98.755,98.845,98.745,98.845,386600000.0
2007-11-16 20:09:00,98.845,98.865,98.835,98.855,457400000.0
2007-11-16 20:10:00,98.855,98.86,98.755,98.77,939400000.0
2007-11-16 20:11:00,98.77,98.795,98.77,98.775,146400000.0
2007-11-16 20:12:00,98.775,98.825,98.75,98.815,478500000.0
2007-11-16 20:13:00,98.815,98.835,98.805,98.81,372300000.0
2007-11-16 20:14:00,98.805,98.81,98.78,98.79,270600000.0
2007-11-16 20:15:00,98.79,98.79,98.765,98.765,319900000.0
2007-11-16 20:16:00,98.765,98.79,98.765,98.78,553399999.0
2007-11-16 20:17:00,98.78,98.805,98.765,98.795,1377200030.0
2007-11-16 20:18:00,98.795,98.86,98.785,98.855,245400000.0
2007-11-16 20:19:00,98.855,98.88,98.825,98.825,287000000.0
2007-11-16 20:20:00,98.825,98.895,98.825,98.875,1125900003.0
2007-11-16 20:21:00,98.875,98.875,98.835,98.835,919600008.0
2007-11-16 20:22:00,98.825,98.845,98.815,98.825,465000000.0
2007-11-16 20:23:00,98.825,98.835,98.81,98.815,677600001.0
2007-11-16 20:24:00,98.815,98.825,98.785,98.79,594800000.0
2007-11-16 20:25:00,98.79,98.79,98.68,98.685,719800000.0
2007-11-16 20:26:00,98.685,98.685,98.595,98.595,1109600000.0
2007-11-16 20:27:00,98.605,98.605,98.565,98.605,769000000.0
2007-11-16 20:28:00,98.615,98.68,98.615,98.665,462500000.0
2007-11-16 20:29:00,98.665,98.695,98.655,98.685,255100000.0
2007-11-16 20:30:00,98.685,98.685,98.645,98.675,1395799941.0
2007-11-16 20:31:00,98.675,98.7,98.665,98.675,901100009.0
2007-11-16 20:32:00,98.675,98.77,98.675,98.755,424100000.0
2007-11-16 20:33:00,98.775,98.835,98.77,98.835,517900000.0
2007-11-16 20:34:00,98.835,98.835,98.735,98.745,373700000.0
2007-11-16 20:35:00,98.745,98.765,98.725,98.765,353700000.0
2007-11-16 20:36:00,98.765,98.79,98.75,98.79,396400000.0
2007-11-16 20:37:00,98.79,98.795,98.775,98.795,239100000.0
2007-11-16 20:38:00,98.795,98.795,98.715,98.725,572800000.0
2007-11-16 20:39:00,98.725,98.73,98.705,98.725,1841200010.0
2007-11-16 20:40:00,98.725,98.725,98.705,98.725,1194899980.0
2007-11-16 20:41:00,98.59,98.6,98.56,98.56,763600000.0
2007-11-16 20:42:00,98.735,98.785,98.735,98.775,763600000.0
2007-11-16 20:43:00,98.775,98.835,98.775,98.835,695900000.0
2007-11-16 20:44:00,98.825,98.885,98.825,98.845,538200000.0
2007-11-16 20:45:00,98.845,98.86,98.805,98.825,668400000.0
2007-11-16 20:46:00,98.825,98.86,98.825,98.855,1155400000.0
2007-11-16 20:47:00,98.855,98.865,98.84,98.84,785100000.0
2007-11-16 20:48:00,98.84,98.885,98.825,98.88,251400000.0
2007-11-16 20:49:00,98.885,98.955,98.875,98.895,1257800003.0
2007-11-16 20:50:00,98.895,98.915,98.835,98.835,1603700002.0
2007-11-16 20:51:00,98.845,98.865,98.815,98.865,1165000001.0
2007-11-16 20:52:00,98.865,98.885,98.855,98.885,1775200000.0
2007-11-16 20:53:00,98.885,98.895,98.855,98.885,1600099973.0
2007-11-16 20:54:00,98.885,98.885,98.845,98.875,1650899992.0
2007-11-16 20:55:00,98.875,98.875,98.835,98.845,1608799991.0
2007-11-16 20:56:00,98.845,98.845,98.805,98.825,1005399998.0
2007-11-16 20:57:00,98.825,98.835,98.815,98.825,1813100000.0
2007-11-16 20:58:00,98.54,98.56,98.53,98.56,990199994.0
2007-11-16 20:59:00,98.835,98.875,98.825,98.855,990199994.0
2007-11-16 21:00:00,98.855,98.855,98.825,98.855,479999996.0
2007-11-16 21:01:00,98.855,98.855,98.835,98.845,1793400020.0
2007-11-16 21:02:00,98.845,98.845,98.795,98.805,1683400002.0
2007-11-16 21:03:00,98.805,98.815,98.735,98.755,1390200000.0
2007-11-16 21:04:00,98.755,98.765,98.695,98.755,1327600003.0
2007-11-16 21:05:00,98.57,98.66,98.57,98.63,2016100005.0
2007-11-16 21:06:00,98.785,98.795,98.76,98.785,2016100005.0
2007-11-16 21:07:00,98.785,98.795,98.735,98.755,760000000.0
2007-11-16 21:08:00,98.755,98.765,98.735,98.755,851800004.0
2007-11-16 21:09:00,98.755,98.755,98.705,98.735,1422399992.0
2007-11-16 21:10:00,98.735,98.755,98.715,98.715,1048800000.0
2007-11-16 21:11:00,98.715,98.765,98.715,98.755,960100000.0
2007-11-16 21:12:00,98.745,98.775,98.715,98.715,1112200000.0
2007-11-16 21:13:00,98.725,98.725,98.675,98.675,1191799999.0
2007-11-16 21:14:00,98.675,98.705,98.645,98.705,932800001.0
2007-11-16 21:15:00,98.705,98.715,98.665,98.675,1530699987.0
2007-11-16 21:16:00,98.675,98.695,98.655,98.685,912900000.0
2007-11-16 21:17:00,98.685,98.685,98.645,98.665,933700000.0
2007-11-16 21:18:00,98.665,98.685,98.645,98.645,1080000000.0
2007-11-16 21:19:00,98.645,98.645,98.625,98.625,1256800000.0
2007-11-16 21:20:00,98.625,98.635,98.615,98.635,1089200000.0
2007-11-16 21:21:00,98.635,98.725,98.625,98.695,667200000.0
2007-11-16 21:22:00,98.695,98.725,98.685,98.725,1239700000.0
2007-11-16 21:23:00,98.725,98.725,98.715,98.725,772400000.0
2007-11-16 21:24:00,98.725,98.725,98.655,98.675,1156300000.0
2007-11-16 21:25:00,98.675,98.695,98.605,98.615,429900000.0
2007-11-16 21:26:00,98.615,98.66,98.595,98.655,690899995.0
2007-11-16 21:27:00,98.645,98.67,98.645,98.665,1586400000.0
2007-11-16 21:28:00,98.665,98.69,98.645,98.675,417800000.0
2007-11-16 21:29:00,98.675,98.795,98.675,98.795,451400000.0
2007-11-16 21:30:00,98.795,98.795,98.715,98.735,1116799999.0
2007-11-16 21:31:00,98.735,98.765,98.725,98.765,350200000.0
2007-11-16 21:32:00,98.765,98.785,98.745,98.775,469300000.0
2007-11-16 21:33:00,98.775,98.775,98.705,98.71,1106899999.0
2007-11-16 21:34:00,98.71,98.715,98.655,98.665,936500000.0
2007-11-16 21:35:00,98.665,98.665,98.655,98.655,247200000.0
2007-11-16 21:36:00,98.655,98.655,98.585,98.625,1877000000.0
2007-11-16 21:37:00,98.625,98.635,98.515,98.525,745400000.0
2007-11-16 21:38:00,98.525,98.535,98.455,98.525,1003900002.0
2007-11-16 21:39:00,98.525,98.56,98.495,98.55,259300000.0
2007-11-16 21:40:00,98.55,98.59,98.525,98.58,406800000.0
2007-11-16 21:41:00,98.58,98.635,98.535,98.555,491900001.0
2007-11-16 21:42:00,98.545,98.63,98.535,98.595,362400000.0
2007-11-16 21:43:00,98.595,98.625,98.59,98.615,1282800000.0
2007-11-16 21:44:00,98.605,98.615,98.575,98.605,1695200000.0
2007-11-16 21:45:00,98.77,98.77,98.71,98.71,1298300026.0
2007-11-16 21:46:00,98.555,98.555,98.515,98.545,1298300026.0
2007-11-16 21:47:00,98.545,98.545,98.525,98.545,1196300005.0
2007-11-16 21:48:00,98.545,98.595,98.545,98.585,789799998.0
2007-11-16 21:49:00,98.585,98.595,98.535,98.58,357500000.0
2007-11-16 21:50:00,98.58,98.615,98.58,98.6,299800000.0
2007-11-16 21:51:00,98.6,98.625,98.6,98.615,153200000.0
2007-11-16 21:52:00,98.615,98.64,98.595,98.62,240599999.0
2007-11-16 21:53:00,98.62,98.62,98.515,98.515,1328699999.0
2007-11-16 21:54:00,98.525,98.55,98.495,98.495,1019700000.0
2007-11-16 21:55:00,98.495,98.525,98.445,98.445,2133399993.0
2007-11-16 21:56:00,98.445,98.475,98.435,98.46,1354599998.0
2007-11-16 21:57:00,98.46,98.535,98.455,98.525,1290700023.0
2007-11-16 21:58:00,98.525,98.57,98.525,98.57,509600000.0
2007-11-16 21:59:00,98.57,98.655,98.57,98.655,263400000.0
2007-11-16 22:00:00,98.655,98.705,98.615,98.685,1093199997.0
2007-11-16 22:01:00,98.685,98.725,98.685,98.705,757000000.0
2007-11-16 22:02:00,98.715,98.72,98.615,98.615,528199999.0
2007-11-16 22:03:00,98.615,98.675,98.575,98.65,1861399996.0
2007-11-16 22:04:00,98.65,98.65,98.57,98.585,1692699972.0
2007-11-16 22:05:00,98.95,98.95,98.93,98.93,1176700011.0
2007-11-16 22:06:00,98.625,98.635,98.575,98.595,1176700011.0
2007-11-16 22:07:00,98.585,98.665,98.565,98.655,1696299998.0
2007-11-16 22:08:00,98.655,98.75,98.655,98.72,840800000.0
2007-11-16 22:09:00,98.72,98.72,98.655,98.655,1035700000.0
2007-11-16 22:10:00,98.655,98.715,98.655,98.685,2132600013.0
2007-11-16 22:11:00,98.695,98.735,98.675,98.735,1829300005.0
2007-11-16 22:12:00,98.94,98.96,98.92,98.92,2021200001.0
2007-11-16 22:13:00,98.93,98.94,98.93,98.94,2021200001.0
2007-11-16 22:14:00,98.725,98.735,98.705,98.735,2021200001.0
2007-11-16 22:15:00,98.735,98.765,98.725,98.765,910000000.0
2007-11-16 22:16:00,98.765,98.765,98.685,98.695,2065999983.0
2007-11-16 22:17:00,98.685,98.765,98.685,98.745,1335300015.0
2007-11-16 22:18:00,98.98,98.98,98.98,98.98,1254799999.0
2007-11-16 22:19:00,98.745,98.745,98.675,98.695,1254799999.0
2007-11-16 22:20:00,98.695,98.755,98.695,98.745,1557000000.0
2007-11-16 22:21:00,98.745,98.765,98.725,98.725,2110699993.0
2007-11-16 22:22:00,98.725,98.745,98.725,98.745,344600000.0
2007-11-16 22:23:00,98.745,98.765,98.735,98.735,451600000.0
2007-11-16 22:24:00,99.02,99.06,99.02,99.05,1098400000.0
2007-11-16 22:25:00,98.735,98.735,98.675,98.675,1098400000.0
2007-11-16 22:26:00,98.675,98.695,98.655,98.685,1726299999.0
2007-11-16 22:27:00,99.06,99.07,99.06,99.07,1338600000.0
2007-11-16 22:28:00,98.685,98.795,98.685,98.755,1338600000.0
2007-11-16 22:29:00,98.755,98.775,98.705,98.715,1515200000.0
2007-11-16 22:30:00,98.715,98.715,98.685,98.69,998400000.0
2007-11-16 22:31:00,98.685,98.705,98.685,98.695,1528500000.0
2007-11-16 22:32:00,98.705,98.735,98.685,98.705,1406800000.0
2007-11-16 22:33:00,98.705,98.705,98.705,98.705,511099999.0
2007-11-16 22:34:00,98.705,98.73,98.665,98.665,1443600005.0
2007-11-16 22:35:00,98.665,98.71,98.635,98.645,1760499999.0
2007-11-16 22:36:00,98.645,98.675,98.635,98.665,948300000.0
2007-11-16 22:37:00,98.665,98.675,98.645,98.655,467300000.0
2007-11-16 22:38:00,98.655,98.67,98.645,98.665,863300000.0
2007-11-16 22:39:00,98.655,98.67,98.635,98.645,1294199993.0
2007-11-16 22:40:00,99.15,99.16,99.14,99.16,1273600010.0
2007-11-16 22:41:00,98.72,98.745,98.695,98.735,1273600010.0
2007-11-16 22:42:00,99.2,99.2,99.18,99.2,1251400000.0
2007-11-16 22:43:00,98.655,98.735,98.655,98.735,1251400000.0
2007-11-16 22:44:00,98.735,98.79,98.725,98.77,1164300001.0
2007-11-16 22:45:00,99.16,99.17,99.14,99.14,2047699992.0
2007-11-16 22:46:00,98.705,98.785,98.705,98.78,2047699992.0
2007-11-16 22:47:00,98.785,98.805,98.765,98.805,1537399997.0
2007-11-16 22:48:00,98.805,98.885,98.765,98.875,1485199996.0
2007-11-16 22:49:00,98.875,98.96,98.875,98.955,600900000.0
2007-11-16 22:50:00,98.955,98.96,98.915,98.915,1036300001.0
2007-11-16 22:51:00,99.15,99.19,99.15,99.19,1928699986.0
2007-11-16 22:52:00,99.17,99.17,99.17,99.17,1928699986.0
2007-11-16 22:53:00,98.955,98.975,98.945,98.955,1928699986.0
2007-11-16 22:54:00,98.965,98.995,98.955,98.985,1504299988.0
2007-11-16 22:55:00,98.985,99.005,98.955,98.955,2112399976.0
2007-11-16 22:56:00,98.955,98.965,98.92,98.925,1318499999.0
2007-11-16 22:57:00,98.925,98.93,98.895,98.895,1798799997.0
2007-11-16 22:58:00,99.15,99.21,99.12,99.13,1313600000.0
2007-11-16 22:59:00,99.15,99.15,99.15,99.15,1313600000.0
2007-11-16 23:00:00,98.915,98.925,98.905,98.925,1313600000.0
2007-11-16 23:01:00,98.896,98.904,98.89,98.902,218100000.0
2007-11-16 23:02:00,98.909,98.934,98.903,98.934,180500000.0
2007-11-16 23:03:00,98.939,98.943,98.927,98.94,369800000.0
2007-11-16 23:04:00,98.934,98.934,98.92,98.93,179999999.0
2007-11-16 23:05:00,98.93,98.93,98.92,98.92,138600000.0
2007-11-16 23:06:00,98.92,98.929,98.917,98.925,278800000.0
2007-11-16 23:07:00,98.927,98.93,98.927,98.927,120300000.0
2007-11-16 23:08:00,98.924,98.928,98.914,98.927,412499999.0
2007-11-16 23:09:00,98.926,98.931,98.899,98.927,607299997.0
2007-11-16 23:10:00,98.926,98.932,98.923,98.932,121000000.0
2007-11-16 23:11:00,98.926,98.931,98.912,98.919,653999998.0
2007-11-16 23:12:00,98.919,98.935,98.918,98.926,581999997.0
2007-11-16 23:13:00,98.927,98.951,98.925,98.929,761600001.0
2007-11-16 23:14:00,98.936,98.948,98.926,98.933,451199999.0
2007-11-16 23:15:00,98.931,98.939,98.921,98.921,465800001.0
2007-11-16 23:16:00,98.923,98.949,98.923,98.949,940499997.0
2007-11-16 23:17:00,98.955,98.971,98.94,98.95,515599999.0
2007-11-16 23:18:00,98.95,98.97,98.948,98.955,814400001.0
2007-11-16 23:19:00,98.949,98.975,98.942,98.952,1309899997.0
2007-11-16 23:20:00,98.957,98.978,98.947,98.963,913000000.0
2007-11-16 23:21:00,98.964,99.003,98.964,98.989,876800000.0
2007-11-16 23:22:00,98.995,99.017,98.993,99.017,893400001.0
2007-11-16 23:23:00,99.019,99.02,99.001,99.018,742500000.0
2007-11-16 23:24:00,99.026,99.033,99.003,99.033,664799996.0
2007-11-16 23:25:00,99.038,99.053,99.022,99.025,1067799997.0
2007-11-16 23:26:00,98.998,99.042,98.998,99.03,1126300002.0
2007-11-16 23:27:00,99.044,99.059,99.036,99.059,852699998.0
2007-11-16 23:28:00,99.064,99.083,99.051,99.053,937800000.0
2007-11-16 23:29:00,99.047,99.053,99.023,99.04,323999998.0
2007-11-16 23:30:00,99.015,99.034,99.015,99.025,560700000.0
2007-11-16 23:31:00,99.037,99.052,99.024,99.047,657899999.0
2007-11-16 23:32:00,99.041,99.058,99.031,99.04,559499998.0
2007-11-16 23:33:00,99.037,99.099,99.037,99.089,1161100000.0
2007-11-16 23:34:00,99.102,99.129,99.102,99.122,526900001.0
2007-11-16 23:35:00,99.119,99.124,99.084,99.088,807200001.0
2007-11-16 23:36:00,99.075,99.079,99.042,99.064,697999996.0
2007-11-16 23:37:00,99.058,99.097,99.019,99.097,438400000.0
2007-11-16 23:38:00,99.103,99.114,99.067,99.114,283399999.0
2007-11-16 23:39:00,99.128,99.149,99.118,99.129,712700001.0
2007-11-16 23:40:00,99.127,99.142,99.117,99.14,538799999.0
2007-11-16 23:41:00,99.15,99.152,99.125,99.145,885199996.0
2007-11-16 23:42:00,99.15,99.177,99.146,99.162,1105700000.0
2007-11-16 23:43:00,99.164,99.167,99.121,99.121,609000000.0
2007-11-16 23:44:00,99.131,99.153,99.12,99.145,1006999998.0
2007-11-16 23:45:00,99.149,99.149,99.106,99.128,336200000.0
2007-11-16 23:46:00,99.117,99.117,99.091,99.091,494000000.0
2007-11-16 23:47:00,99.092,99.115,99.092,99.097,1270699999.0
2007-11-16 23:48:00,99.096,99.128,99.089,99.093,1479800001.0
2007-11-16 23:49:00,99.097,99.117,99.093,99.108,1042700001.0
2007-11-16 23:50:00,99.109,99.122,99.093,99.116,1200000004.0
2007-11-16 23:51:00,99.117,99.161,99.114,99.141,925599999.0
2007-11-16 23:52:00,99.145,99.156,99.145,99.155,565900000.0
2007-11-16 23:53:00,99.159,99.166,99.147,99.155,723600002.0
2007-11-16 23:54:00,99.154,99.166,99.143,99.163,571399999.0
2007-11-16 23:55:00,99.165,99.165,99.144,99.15,768400000.0
2007-11-16 23:56:00,99.13,99.158,99.107,99.107,929700000.0
2007-11-16 23:57:00,99.101,99.149,99.101,99.126,635600003.0
2007-11-16 23:58:00,99.129,99.178,99.12,99.128,527700003.0
2007-11-16 23:59:00,99.115,99.143,99.083,99.137,393900001.0
2007-11-19 00:00:00,99.33,99.347,99.298,99.318,528100000.0
2007-11-19 00:01:00,99.307,99.314,99.2,99.217,448100001.0
2007-11-19 00:02:00,99.207,99.232,99.166,99.174,478599997.0
2007-11-19 00:03:00,99.179,99.217,99.177,99.217,450449996.0
2007-11-19 00:04:00,99.183,99.197,99.144,99.144,371499997.0
2007-11-19 00:05:00,99.139,99.172,99.107,99.148,155200001.0
2007-11-19 00:06:00,99.165,99.169,99.116,99.117,907000004.0
2007-11-19 00:07:00,99.115,99.173,99.103,99.169,583299999.0
2007-11-19 00:08:00,99.117,99.162,99.093,99.102,651099998.0
2007-11-19 00:09:00,99.107,99.15,99.086,99.113,647450002.0
2007-11-19 00:10:00,99.107,99.15,99.097,99.107,521900001.0
2007-11-19 00:11:00,99.093,99.125,99.071,99.071,995750000.0
2007-11-19 00:12:00,99.111,99.143,99.092,99.115,1094100003.0
2007-11-19 00:13:00,99.105,99.123,99.083,99.107,673549997.0
2007-11-19 00:14:00,99.104,99.133,99.101,99.12,790099997.0
2007-11-19 00:15:00,99.12,99.132,99.091,99.107,648999997.0
2007-11-19 00:16:00,99.097,99.12,99.066,99.113,775299999.0
2007-11-19 00:17:00,99.115,99.131,99.082,99.107,377550000.0
2007-11-19 00:18:00,99.13,99.13,99.12,99.12,41700000.0
2007-11-19 00:19:00,99.12,99.13,99.11,99.12,180900000.0
2007-11-19 00:20:00,99.12,99.17,99.11,99.13,431800000.0
2007-11-19 00:21:00,99.13,99.18,99.13,99.17,348900000.0
2007-11-19 00:22:00,99.17,99.18,99.13,99.16,877500004.0
2007-11-19 00:23:00,99.16,99.16,99.1,99.1,537600000.0
2007-11-19 00:24:00,99.1,99.11,99.07,99.1,290399999.0
2007-11-19 00:25:00,99.1,99.1,99.06,99.07,374399997.0
2007-11-19 00:26:00,99.07,99.07,99.07,99.07,240400000.0
2007-11-19 00:27:00,99.07,99.07,99.07,99.07,35500000.0
2007-11-19 00:28:00,99.07,99.07,99.06,99.07,414700012.0
2007-11-19 00:29:00,99.07,99.08,99.05,99.07,369599998.0
2007-11-19 00:30:00,99.07,99.07,99.02,99.05,486099999.0
2007-11-19 00:31:00,99.05,99.07,99.04,99.07,415300002.0
2007-11-19 00:32:00,99.07,99.14,99.07,99.11,462999994.0
2007-11-19 00:33:00,99.11,99.13,99.11,99.13,244500000.0
2007-11-19 00:34:00,99.13,99.13,99.12,99.13,149500001.0
2007-11-19 00:35:00,99.13,99.14,99.12,99.14,503600005.0
2007-11-19 00:36:00,99.14,99.16,99.125,99.13,354300007.0
2007-11-19 00:37:00,99.13,99.2,99.125,99.19,412799997.0
2007-11-19 00:38:00,99.19,99.22,99.19,99.21,256900000.0
2007-11-19 00:39:00,99.21,99.21,99.19,99.2,319700013.0
2007-11-19 00:40:00,99.2,99.2,99.17,99.18,593700006.0
2007-11-19 00:41:00,99.175,99.19,99.165,99.17,79000000.0
2007-11-19 00:42:00,99.17,99.18,99.12,99.15,324500006.0
2007-11-19 00:43:00,99.145,99.145,99.115,99.115,435600022.0
2007-11-19 00:44:00,99.13,99.17,99.13,99.14,729300010.0
2007-11-19 00:45:00,99.15,99.15,99.105,99.13,296200004.0
2007-11-19 00:46:00,99.125,99.14,99.09,99.095,897400014.0
2007-11-19 00:47:00,99.095,99.1,99.085,99.1,283800004.0
2007-11-19 00:48:00,99.095,99.1,99.06,99.09,422799994.0
2007-11-19 00:49:00,99.1,99.1,99.075,99.08,536300000.0
2007-11-19 00:50:00,99.08,99.08,99.06,99.06,791900013.0
2007-11-19 00:51:00,99.06,99.08,99.05,99.05,991600013.0
2007-11-19 00:52:00,99.05,99.06,99.045,99.05,40000000.0
2007-11-19 00:53:00,99.05,99.06,99.05,99.05,198300000.0
2007-11-19 00:54:00,99.05,99.06,99.04,99.04,742500019.0
2007-11-19 00:55:00,99.04,99.05,99.01,99.04,437700007.0
2007-11-19 00:56:00,99.04,99.04,99.02,99.04,599900007.0
2007-11-19 00:57:00,99.03,99.06,99.03,99.06,542500005.0
2007-11-19 00:58:00,99.06,99.06,99.03,99.06,551100000.0
2007-11-19 00:59:00,99.06,99.07,99.06,99.06,313400000.0
2007-11-19 01:00:00,99.065,99.07,99.06,99.07,231300000.0
2007-11-19 01:01:00,99.07,99.075,99.055,99.055,381900000.0
2007-11-19 01:02:00,99.055,99.08,99.04,99.07,441799997.0
2007-11-19 01:03:00,99.07,99.14,99.07,99.08,338700000.0
2007-11-19 01:04:00,99.08,99.08,99.03,99.04,158600001.0
2007-11-19 01:05:00,99.04,99.07,98.98,98.99,264200000.0
2007-11-19 01:06:00,98.99,99.03,98.99,99.02,281400000.0
2007-11-19 01:07:00,99.02,99.02,99.0,99.01,331300000.0
2007-11-19 01:08:00,99.01,99.02,99.0,99.01,104500000.0
2007-11-19 01:09:00,99.01,99.07,99.01,99.065,285800000.0
2007-11-19 01:10:00,99.07,99.13,99.065,99.1,1066900000.0
2007-11-19 01:11:00,99.1,99.11,99.085,99.09,267600000.0
2007-11-19 01:12:00,99.085,99.09,99.07,99.07,208000000.0
2007-11-19 01:13:00,99.07,99.08,99.055,99.055,317700000.0
2007-11-19 01:14:00,99.045,99.07,99.045,99.07,93000000.0
2007-11-19 01:15:00,99.07,99.1,99.06,99.095,295700000.0
2007-11-19 01:16:00,99.1,99.1,99.075,99.075,126900000.0
2007-11-19 01:17:00,99.085,99.12,99.08,99.12,105700000.0
2007-11-19 01:18:00,99.12,99.18,99.11,99.18,960800006.0
2007-11-19 01:19:00,99.18,99.21,99.17,99.2,581600000.0
2007-11-19 01:20:00,99.2,99.2,99.15,99.17,461300000.0
2007-11-19 01:21:00,99.17,99.2,99.16,99.2,299000000.0
2007-11-19 01:22:00,99.2,99.22,99.185,99.205,291000000.0
2007-11-19 01:23:00,99.205,99.21,99.195,99.2,33400000.0
2007-11-19 01:24:00,99.2,99.22,99.2,99.22,85600000.0
2007-11-19 01:25:00,99.22,99.22,99.21,99.22,64800000.0
2007-11-19 01:26:00,99.235,99.26,99.23,99.23,134600001.0
2007-11-19 01:27:00,99.24,99.28,99.215,99.28,1046000010.0
2007-11-19 01:28:00,99.28,99.28,99.245,99.245,203200000.0
2007-11-19 01:29:00,99.25,99.275,99.245,99.27,314600000.0
2007-11-19 01:30:00,99.27,99.28,99.255,99.275,108600000.0
2007-11-19 01:31:00,99.275,99.285,99.26,99.27,308600000.0
2007-11-19 01:32:00,99.27,99.29,99.27,99.28,154700000.0
2007-11-19 01:33:00,99.275,99.325,99.275,99.31,135700000.0
2007-11-19 01:34:00,99.31,99.39,99.31,99.38,192700000.0
2007-11-19 01:35:00,99.38,99.385,99.325,99.355,320200000.0
2007-11-19 01:36:00,99.355,99.37,99.315,99.36,363700000.0
2007-11-19 01:37:00,99.36,99.38,99.345,99.355,177300001.0
2007-11-19 01:38:00,99.355,99.355,99.335,99.345,386700000.0
2007-11-19 01:39:00,99.345,99.345,99.295,99.295,975200004.0
2007-11-19 01:40:00,99.295,99.335,99.295,99.32,491900000.0
2007-11-19 01:41:00,99.32,99.35,99.31,99.35,530699999.0
2007-11-19 01:42:00,99.35,99.375,99.33,99.375,430500000.0
2007-11-19 01:43:00,99.375,99.455,99.375,99.445,759300000.0
2007-11-19 01:44:00,99.445,99.495,99.43,99.435,1185599996.0
2007-11-19 01:45:00,99.43,99.465,99.425,99.43,485600000.0
2007-11-19 01:46:00,99.43,99.465,99.43,99.445,603800009.0
2007-11-19 01:47:00,99.445,99.475,99.435,99.475,1212700007.0
2007-11-19 01:48:00,99.475,99.475,99.425,99.425,559000000.0
2007-11-19 01:49:00,99.425,99.445,99.415,99.435,303100000.0
2007-11-19 01:50:00,99.435,99.455,99.425,99.425,375400000.0
2007-11-19 01:51:00,99.425,99.475,99.425,99.455,446600003.0
2007-11-19 01:52:00,99.455,99.475,99.445,99.475,619399999.0
2007-11-19 01:53:00,99.465,99.495,99.465,99.495,409399995.0
2007-11-19 01:54:00,99.485,99.495,99.475,99.495,556300009.0
2007-11-19 01:55:00,99.495,99.515,99.485,99.495,256000002.0
2007-11-19 01:56:00,99.495,99.495,99.445,99.445,415200000.0
2007-11-19 01:57:00,99.445,99.445,99.385,99.415,1269199987.0
2007-11-19 01:58:00,99.41,99.415,99.35,99.365,507200000.0
2007-11-19 01:59:00,99.365,99.395,99.365,99.375,204800000.0
2007-11-19 02:00:00,99.375,99.42,99.375,99.405,382800000.0
2007-11-19 02:01:00,99.405,99.425,99.405,99.42,408800000.0
2007-11-19 02:02:00,99.415,99.435,99.415,99.435,96000000.0
2007-11-19 02:03:00,99.435,99.435,99.425,99.435,21600000.0
2007-11-19 02:04:00,99.435,99.435,99.385,99.4,124800000.0
2007-11-19 02:05:00,99.4,99.405,99.35,99.38,914800002.0
2007-11-19 02:06:00,99.38,99.385,99.32,99.375,401399998.0
2007-11-19 02:07:00,99.375,99.45,99.355,99.45,1156899997.0
2007-11-19 02:08:00,99.445,99.495,99.435,99.445,1387799999.0
2007-11-19 02:09:00,99.445,99.445,99.435,99.435,363100000.0
2007-11-19 02:10:00,99.435,99.445,99.415,99.43,429800000.0
2007-11-19 02:11:00,99.43,99.49,99.425,99.475,666100002.0
2007-11-19 02:12:00,99.485,99.54,99.475,99.535,780799991.0
2007-11-19 02:13:00,99.535,99.655,99.535,99.655,1127000000.0
2007-11-19 02:14:00,99.655,99.705,99.655,99.66,1085399998.0
2007-11-19 02:15:00,99.665,99.735,99.64,99.725,994099997.0
2007-11-19 02:16:00,99.725,99.825,99.705,99.815,1098199998.0
2007-11-19 02:17:00,99.81,99.905,99.795,99.875,1536099994.0
2007-11-19 02:18:00,99.875,99.885,99.795,99.795,216600000.0
2007-11-19 02:19:00,99.795,99.81,99.765,99.8,737499999.0
2007-11-19 02:20:00,99.795,99.87,99.795,99.87,1031699990.0
2007-11-19 02:21:00,99.87,99.895,99.785,99.805,1102699990.0
2007-11-19 02:22:00,99.805,99.815,99.755,99.755,935999998.0
2007-11-19 02:23:00,99.755,99.79,99.675,99.785,1147999994.0
2007-11-19 02:24:00,99.785,99.815,99.755,99.775,1535899996.0
2007-11-19 02:25:00,99.775,99.785,99.725,99.745,1240799992.0
2007-11-19 02:26:00,99.745,99.765,99.735,99.745,472000000.0
2007-11-19 02:27:00,99.745,99.745,99.67,99.67,792099996.0
2007-11-19 02:28:00,99.67,99.685,99.66,99.66,719399995.0
2007-11-19 02:29:00,99.665,99.665,99.605,99.635,1294799991.0
2007-11-19 02:30:00,99.635,99.715,99.635,99.665,1090999996.0
2007-11-19 02:31:00,99.665,99.685,99.665,99.685,653599992.0
2007-11-19 02:32:00,99.685,99.715,99.675,99.685,687099998.0
2007-11-19 02:33:00,99.685,99.72,99.665,99.72,682199997.0
2007-11-19 02:34:00,99.715,99.72,99.7,99.705,430500005.0
2007-11-19 02:35:00,99.705,99.715,99.685,99.705,645500002.0
2007-11-19 02:36:00,99.705,99.705,99.655,99.68,1516699989.0
2007-11-19 02:37:00,99.68,99.7,99.665,99.7,394500001.0
2007-11-19 02:38:00,99.7,99.7,99.665,99.675,260700000.0
2007-11-19 02:39:00,99.675,99.685,99.655,99.655,571699999.0
2007-11-19 02:40:00,99.655,99.675,99.645,99.665,816000001.0
2007-11-19 02:41:00,99.665,99.695,99.665,99.695,788200000.0
2007-11-19 02:42:00,99.695,99.725,99.685,99.725,624099997.0
2007-11-19 02:43:00,99.725,99.77,99.72,99.77,518000000.0
2007-11-19 02:44:00,99.77,99.795,99.755,99.785,417400000.0
2007-11-19 02:45:00,99.785,99.81,99.775,99.78,610999999.0
2007-11-19 02:46:00,99.785,99.785,99.77,99.785,496000000.0
2007-11-19 02:47:00,99.785,99.795,99.735,99.755,1378599999.0
2007-11-19 02:48:00,99.755,99.795,99.745,99.795,622199996.0
2007-11-19 02:49:00,99.795,99.795,99.725,99.73,1261599990.0
2007-11-19 02:50:00,99.735,99.745,99.725,99.735,730200000.0
2007-11-19 02:51:00,99.73,99.745,99.705,99.705,1113199998.0
2007-11-19 02:52:00,99.7,99.755,99.7,99.755,1250300000.0
2007-11-19 02:53:00,99.755,99.775,99.745,99.765,588800000.0
2007-11-19 02:54:00,99.765,99.775,99.735,99.74,1175700000.0
2007-11-19 02:55:00,99.74,99.745,99.715,99.725,350000000.0
2007-11-19 02:56:00,99.72,99.72,99.685,99.695,378800000.0
2007-11-19 02:57:00,99.695,99.71,99.675,99.685,162900000.0
2007-11-19 02:58:00,99.685,99.7,99.665,99.675,488800000.0
2007-11-19 02:59:00,99.675,99.675,99.615,99.615,728800000.0
2007-11-19 03:00:00,99.615,99.635,99.615,99.635,1072299998.0
2007-11-19 03:01:00,99.625,99.685,99.625,99.675,1045199990.0
2007-11-19 03:02:00,99.675,99.675,99.665,99.675,184800000.0
2007-11-19 03:03:00,99.675,99.695,99.665,99.665,586400000.0
2007-11-19 03:04:00,99.665,99.705,99.645,99.655,924300003.0
2007-11-19 03:05:00,99.655,99.665,99.585,99.595,1224700000.0
2007-11-19 03:06:00,99.605,99.605,99.585,99.605,690300007.0
2007-11-19 03:07:00,99.605,99.615,99.555,99.575,510100000.0
2007-11-19 03:08:00,99.575,99.615,99.575,99.59,940799998.0
2007-11-19 03:09:00,99.59,99.605,99.555,99.575,1123399999.0
2007-11-19 03:10:00,99.565,99.585,99.565,99.575,425800000.0
2007-11-19 03:11:00,99.575,99.575,99.545,99.565,769200003.0
2007-11-19 03:12:00,99.565,99.565,99.535,99.535,1295999991.0
2007-11-19 03:13:00,99.535,99.545,99.485,99.495,1908599985.0
2007-11-19 03:14:00,99.495,99.505,99.475,99.475,1705599981.0
2007-11-19 03:15:00,99.465,99.485,99.435,99.475,1268499996.0
2007-11-19 03:16:00,99.29,99.29,99.25,99.25,857999994.0
2007-11-19 03:17:00,99.505,99.515,99.495,99.505,857999994.0
2007-11-19 03:18:00,99.505,99.525,99.48,99.495,805900000.0
2007-11-19 03:19:00,99.495,99.575,99.495,99.575,801600000.0
2007-11-19 03:20:00,99.575,99.605,99.535,99.555,1081399993.0
2007-11-19 03:21:00,99.555,99.555,99.495,99.525,1339399997.0
2007-11-19 03:22:00,99.525,99.535,99.495,99.515,850300002.0
2007-11-19 03:23:00,99.515,99.535,99.515,99.535,343099998.0
2007-11-19 03:24:00,99.535,99.535,99.52,99.525,409299999.0
2007-11-19 03:25:00,99.525,99.525,99.475,99.505,385200001.0
2007-11-19 03:26:00,99.505,99.505,99.495,99.495,426900000.0
2007-11-19 03:27:00,99.495,99.525,99.495,99.515,610500003.0
2007-11-19 03:28:00,99.515,99.525,99.495,99.505,815699996.0
2007-11-19 03:29:00,99.505,99.515,99.465,99.475,277800000.0
2007-11-19 03:30:00,99.475,99.48,99.405,99.415,533700000.0
2007-11-19 03:31:00,99.415,99.455,99.415,99.435,556500001.0
2007-11-19 03:32:00,99.435,99.465,99.435,99.455,336200006.0
2007-11-19 03:33:00,99.455,99.48,99.435,99.455,505500000.0
2007-11-19 03:34:00,99.455,99.465,99.445,99.465,178500000.0
2007-11-19 03:35:00,99.465,99.465,99.425,99.445,421500001.0
2007-11-19 03:36:00,99.445,99.475,99.445,99.475,73999999.0
2007-11-19 03:37:00,99.475,99.475,99.45,99.465,160600000.0
2007-11-19 03:38:00,99.465,99.525,99.465,99.51,302900000.0
2007-11-19 03:39:00,99.51,99.515,99.485,99.505,348000001.0
2007-11-19 03:40:00,99.505,99.515,99.495,99.495,182800000.0
2007-11-19 03:41:00,99.495,99.505,99.485,99.495,121200000.0
2007-11-19 03:42:00,99.495,99.525,99.495,99.525,215699998.0
2007-11-19 03:43:00,99.525,99.56,99.515,99.55,1184399990.0
2007-11-19 03:44:00,99.55,99.575,99.525,99.545,825700000.0
2007-11-19 03:45:00,99.545,99.605,99.545,99.605,865600001.0
2007-11-19 03:46:00,99.605,99.625,99.595,99.62,604599997.0
2007-11-19 03:47:00,99.625,99.625,99.595,99.605,1485400002.0
2007-11-19 03:48:00,99.605,99.615,99.605,99.605,1289600000.0
2007-11-19 03:49:00,99.605,99.605,99.575,99.595,909699993.0
2007-11-19 03:50:00,99.595,99.615,99.595,99.615,912800000.0
2007-11-19 03:51:00,99.615,99.625,99.615,99.615,597599998.0
2007-11-19 03:52:00,99.615,99.615,99.575,99.585,527000000.0
2007-11-19 03:53:00,99.585,99.605,99.575,99.595,1124900000.0
2007-11-19 03:54:00,99.595,99.595,99.585,99.585,95900000.0
2007-11-19 03:55:00,99.565,99.595,99.565,99.595,272800001.0
2007-11-19 03:56:00,99.595,99.595,99.585,99.595,220000000.0
2007-11-19 03:57:00,99.595,99.595,99.585,99.595,220800000.0
2007-11-19 03:58:00,99.585,99.595,99.575,99.585,208800000.0
2007-11-19 03:59:00,99.585,99.585,99.565,99.565,151200000.0
2007-11-19 04:00:00,99.555,99.555,99.505,99.525,367200000.0
2007-11-19 04:01:00,99.525,99.565,99.515,99.525,664299996.0
2007-11-19 04:02:00,99.535,99.545,99.465,99.465,800300006.0
2007-11-19 04:03:00,99.465,99.525,99.455,99.495,1156700000.0
2007-11-19 04:04:00,99.495,99.495,99.45,99.455,885199997.0
2007-11-19 04:05:00,99.455,99.465,99.435,99.465,535000001.0
2007-11-19 04:06:00,99.465,99.465,99.395,99.405,635200000.0
2007-11-19 04:07:00,99.405,99.435,99.405,99.425,400300000.0
2007-11-19 04:08:00,99.425,99.435,99.395,99.41,1137999993.0
2007-11-19 04:09:00,99.425,99.445,99.395,99.415,1105799995.0
2007-11-19 04:10:00,99.415,99.415,99.355,99.365,1169400004.0
2007-11-19 04:11:00,98.95,98.97,98.93,98.95,569600000.0
2007-11-19 04:12:00,99.295,99.345,99.295,99.325,569600000.0
2007-11-19 04:13:00,99.325,99.345,99.325,99.345,237600000.0
2007-11-19 04:14:00,99.345,99.355,99.335,99.355,95200000.0
2007-11-19 04:15:00,99.355,99.355,99.275,99.295,1138399988.0
2007-11-19 04:16:00,99.295,99.295,99.255,99.255,679999997.0
2007-11-19 04:17:00,99.255,99.325,99.255,99.315,1404099990.0
2007-11-19 04:18:00,99.315,99.315,99.285,99.305,602500000.0
2007-11-19 04:19:00,99.305,99.305,99.275,99.295,618399994.0
2007-11-19 04:20:00,99.295,99.315,99.285,99.315,912000001.0
2007-11-19 04:21:00,99.315,99.315,99.305,99.315,343200000.0
2007-11-19 04:22:00,99.315,99.335,99.305,99.335,690000000.0
2007-11-19 04:23:00,99.335,99.345,99.315,99.325,765100002.0
2007-11-19 04:24:00,99.325,99.335,99.305,99.305,282400000.0
2007-11-19 04:25:00,99.305,99.335,99.295,99.325,446900000.0
2007-11-19 04:26:00,99.325,99.335,99.26,99.265,810700000.0
2007-11-19 04:27:00,99.275,99.295,99.265,99.285,634099997.0
2007-11-19 04:28:00,99.295,99.295,99.275,99.285,700000000.0
2007-11-19 04:29:00,99.285,99.295,99.285,99.285,701600000.0
2007-11-19 04:30:00,99.285,99.285,99.285,99.285,120800000.0
2007-11-19 04:31:00,99.285,99.285,99.24,99.265,1523999999.0
2007-11-19 04:32:00,99.265,99.275,99.245,99.255,1271200000.0
2007-11-19 04:33:00,99.255,99.255,99.105,99.105,1643599999.0
2007-11-19 04:34:00,99.115,99.195,99.085,99.185,1095400001.0
2007-11-19 04:35:00,99.185,99.225,99.175,99.195,550400000.0
2007-11-19 04:36:00,99.195,99.215,99.185,99.215,505600000.0
2007-11-19 04:37:00,99.205,99.225,99.195,99.205,629599999.0
2007-11-19 04:38:00,99.205,99.205,99.155,99.155,985500004.0
2007-11-19 04:39:00,99.165,99.175,99.14,99.14,955899997.0
2007-11-19 04:40:00,99.135,99.135,99.065,99.065,1748500007.0
2007-11-19 04:41:00,99.065,99.115,99.065,99.1,955700006.0
2007-11-19 04:42:00,99.1,99.125,99.095,99.125,750400000.0
2007-11-19 04:43:00,99.125,99.185,99.125,99.185,1056000006.0
2007-11-19 04:44:00,99.185,99.235,99.185,99.225,235700000.0
2007-11-19 04:45:00,99.225,99.235,99.18,99.235,368800001.0
2007-11-19 04:46:00,99.235,99.24,99.215,99.23,321600000.0
2007-11-19 04:47:00,99.23,99.235,99.215,99.225,362800000.0
2007-11-19 04:48:00,99.225,99.255,99.225,99.245,432000002.0
2007-11-19 04:49:00,99.255,99.255,99.245,99.245,48300000.0
2007-11-19 04:50:00,99.245,99.26,99.235,99.25,526400001.0
2007-11-19 04:51:00,99.25,99.25,99.22,99.235,592600000.0
2007-11-19 04:52:00,99.235,99.245,99.235,99.245,33600000.0
2007-11-19 04:53:00,99.245,99.245,99.21,99.21,265499999.0
2007-11-19 04:54:00,99.215,99.225,99.215,99.225,95200000.0
2007-11-19 04:55:00,99.225,99.225,99.2,99.225,87100000.0
2007-11-19 04:56:00,99.225,99.225,99.2,99.215,413599998.0
2007-11-19 04:57:00,99.215,99.215,99.185,99.205,233299997.0
2007-11-19 04:58:00,99.205,99.205,99.18,99.185,335800000.0
2007-11-19 04:59:00,99.185,99.185,99.165,99.165,475200000.0
2007-11-19 05:00:00,99.175,99.195,99.155,99.19,281899996.0
2007-11-19 05:01:00,99.195,99.195,99.155,99.155,180200000.0
2007-11-19 05:02:00,99.155,99.155,99.12,99.125,208799999.0
2007-11-19 05:03:00,99.125,99.135,99.08,99.09,192599999.0
2007-11-19 05:04:00,99.09,99.105,99.065,99.075,507899998.0
2007-11-19 05:05:00,99.08,99.08,99.025,99.035,813800003.0
2007-11-19 05:06:00,99.035,99.035,98.935,98.935,1102400004.0
2007-11-19 05:07:00,98.935,98.955,98.915,98.925,1356700005.0
2007-11-19 05:08:00,98.935,98.965,98.925,98.945,1474400012.0
2007-11-19 05:09:00,98.945,99.005,98.945,99.005,1288400000.0
2007-11-19 05:10:00,99.005,99.005,98.965,98.97,308400000.0
2007-11-19 05:11:00,98.97,98.985,98.955,98.965,242300000.0
2007-11-19 05:12:00,98.965,98.97,98.905,98.915,230450000.0
2007-11-19 05:13:00,98.915,99.005,98.915,99.005,1108500002.0
2007-11-19 05:14:00,99.005,99.005,98.965,98.985,578100000.0
2007-11-19 05:15:00,98.985,99.015,98.975,98.995,381800001.0
2007-11-19 05:16:00,98.995,99.015,98.985,98.985,305200006.0
2007-11-19 05:17:00,98.985,99.0,98.955,98.965,315700002.0
2007-11-19 05:18:00,98.965,98.975,98.955,98.965,336099999.0
2007-11-19 05:19:00,98.975,98.995,98.965,98.985,522800000.0
2007-11-19 05:20:00,98.985,98.995,98.92,98.935,1136499993.0
2007-11-19 05:21:00,98.93,98.93,98.815,98.815,817000001.0
2007-11-19 05:22:00,98.815,98.825,98.755,98.775,1469099992.0
2007-11-19 05:23:00,98.785,98.835,98.77,98.825,1189900001.0
2007-11-19 05:24:00,98.835,98.905,98.825,98.875,2031499991.0
2007-11-19 05:25:00,98.875,98.895,98.835,98.875,931999998.0
2007-11-19 05:26:00,98.875,98.895,98.865,98.885,732600004.0
2007-11-19 05:27:00,98.895,98.985,98.895,98.975,1127899990.0
2007-11-19 05:28:00,98.975,98.975,98.945,98.955,669700003.0
2007-11-19 05:29:00,98.965,98.965,98.935,98.955,565900002.0
2007-11-19 05:30:00,98.955,98.955,98.925,98.955,647300002.0
2007-11-19 05:31:00,98.955,98.965,98.945,98.945,452000000.0
2007-11-19 05:32:00,98.945,98.965,98.935,98.965,641700001.0
2007-11-19 05:33:00,98.965,99.005,98.96,99.005,721000002.0
2007-11-19 05:34:00,99.005,99.015,98.995,99.01,318300000.0
2007-11-19 05:35:00,99.01,99.01,98.985,98.985,335600000.0
2007-11-19 05:36:00,98.985,98.985,98.965,98.965,444300000.0
2007-11-19 05:37:00,98.965,98.965,98.895,98.905,1184300002.0
2007-11-19 05:38:00,98.905,98.925,98.905,98.915,344000000.0
2007-11-19 05:39:00,98.915,98.925,98.915,98.915,320200000.0
2007-11-19 05:40:00,98.915,98.925,98.915,98.915,157100000.0
2007-11-19 05:41:00,98.915,98.935,98.905,98.935,764200003.0
2007-11-19 05:42:00,98.935,98.935,98.905,98.905,341500000.0
2007-11-19 05:43:00,98.905,98.925,98.895,98.925,470400000.0
2007-11-19 05:44:00,98.925,98.935,98.915,98.925,429299996.0
2007-11-19 05:45:00,98.915,98.925,98.915,98.925,391299995.0
2007-11-19 05:46:00,98.925,98.935,98.925,98.935,803200001.0
2007-11-19 05:47:00,98.935,98.935,98.925,98.935,301700000.0
2007-11-19 05:48:00,98.935,98.935,98.925,98.935,43200000.0
2007-11-19 05:49:00,98.935,98.935,98.915,98.915,146300000.0
2007-11-19 05:50:00,98.915,98.965,98.915,98.965,158500000.0
2007-11-19 05:51:00,98.965,98.985,98.945,98.985,477600001.0
2007-11-19 05:52:00,98.985,99.005,98.975,98.995,122300000.0
2007-11-19 05:53:00,98.985,99.025,98.985,99.025,492300001.0
2007-11-19 05:54:00,99.025,99.025,99.005,99.005,82200001.0
2007-11-19 05:55:00,99.005,99.095,99.005,99.095,961099997.0
2007-11-19 05:56:00,99.095,99.135,99.085,99.085,759199994.0
2007-11-19 05:57:00,99.085,99.095,99.045,99.055,658699997.0
2007-11-19 05:58:00,99.055,99.065,99.055,99.06,128000002.0
2007-11-19 05:59:00,99.06,99.06,99.015,99.035,255200000.0
2007-11-19 06:00:00,99.035,99.04,99.025,99.04,244099997.0
2007-11-19 06:01:00,99.04,99.05,99.015,99.05,975499995.0
2007-11-19 06:02:00,99.05,99.05,99.005,99.015,882199995.0
2007-11-19 06:03:00,99.005,99.035,99.005,99.025,469499996.0
2007-11-19 06:04:00,99.02,99.055,99.02,99.045,1160599999.0
2007-11-19 06:05:00,99.045,99.065,99.035,99.065,420199995.0
2007-11-19 06:06:00,99.045,99.055,99.045,99.055,169600000.0
2007-11-19 06:07:00,99.055,99.065,99.045,99.065,513899993.0
2007-11-19 06:08:00,99.065,99.085,99.055,99.075,168000000.0
2007-11-19 06:09:00,99.075,99.095,99.075,99.095,219200000.0
2007-11-19 06:10:00,99.095,99.115,99.08,99.105,426399997.0
2007-11-19 06:11:00,99.105,99.105,99.095,99.095,60800000.0
2007-11-19 06:12:00,99.085,99.095,99.085,99.085,109600000.0
2007-11-19 06:13:00,99.095,99.105,99.085,99.095,203800000.0
2007-11-19 06:14:00,99.095,99.105,99.095,99.105,98400000.0
2007-11-19 06:15:00,99.105,99.115,99.105,99.115,116800000.0
2007-11-19 06:16:00,99.105,99.115,99.105,99.115,209600000.0
2007-11-19 06:17:00,99.115,99.115,99.085,99.095,102000000.0
2007-11-19 06:18:00,99.085,99.115,99.085,99.115,149600000.0
2007-11-19 06:19:00,99.11,99.115,99.095,99.105,184600000.0
2007-11-19 06:20:00,99.105,99.105,99.095,99.105,107200000.0
2007-11-19 06:21:00,99.105,99.105,99.095,99.095,45600000.0
2007-11-19 06:22:00,99.095,99.105,99.085,99.1,190599999.0
2007-11-19 06:23:00,99.105,99.105,99.085,99.085,277599999.0
2007-11-19 06:24:00,99.085,99.085,99.035,99.035,306500000.0
2007-11-19 06:25:00,99.035,99.035,99.005,99.005,412200000.0
2007-11-19 06:26:00,99.005,99.005,98.965,98.965,586200000.0
2007-11-19 06:27:00,98.965,98.985,98.965,98.975,548699996.0
2007-11-19 06:28:00,98.975,99.005,98.975,99.005,227600000.0
2007-11-19 06:29:00,99.005,99.005,98.975,99.005,30400000.0
2007-11-19 06:30:00,99.005,99.005,98.955,98.955,336199998.0
2007-11-19 06:31:00,98.955,98.975,98.95,98.95,725200008.0
2007-11-19 06:32:00,98.955,98.975,98.95,98.965,214700000.0
2007-11-19 06:33:00,98.965,98.98,98.955,98.98,377799991.0
2007-11-19 06:34:00,98.98,98.995,98.965,98.995,475399998.0
2007-11-19 06:35:00,98.995,98.995,98.975,98.975,718400000.0
2007-11-19 06:36:00,98.975,98.975,98.955,98.955,347700000.0
2007-11-19 06:37:00,98.955,99.0,98.955,98.965,496300000.0
2007-11-19 06:38:00,98.965,98.975,98.955,98.955,557400008.0
2007-11-19 06:39:00,98.955,98.965,98.955,98.96,382000000.0
2007-11-19 06:40:00,98.955,99.0,98.945,99.0,829500007.0
2007-11-19 06:41:00,99.0,99.0,98.995,99.0,49500000.0
2007-11-19 06:42:00,99.0,99.01,98.975,99.005,181700006.0
2007-11-19 06:43:00,99.005,99.02,98.985,98.99,539199997.0
2007-11-19 06:44:00,98.99,98.995,98.985,98.995,229400000.0
2007-11-19 06:45:00,98.995,99.005,98.995,99.005,219800003.0
2007-11-19 06:46:00,99.005,99.005,99.005,99.005,137800000.0
2007-11-19 06:47:00,98.99,99.005,98.99,99.005,102999999.0
2007-11-19 06:48:00,99.005,99.015,98.985,99.005,350800002.0
2007-11-19 06:49:00,99.005,99.005,98.985,98.99,114100000.0
2007-11-19 06:50:00,98.99,98.99,98.965,98.965,44800000.0
2007-11-19 06:51:00,98.965,98.97,98.915,98.915,815999995.0
2007-11-19 06:52:00,98.915,98.935,98.915,98.92,528600000.0
2007-11-19 06:53:00,98.925,98.925,98.895,98.905,720699998.0
2007-11-19 06:54:00,98.895,98.905,98.855,98.885,1178300000.0
2007-11-19 06:55:00,98.885,98.905,98.885,98.895,162400000.0
2007-11-19 06:56:00,98.905,98.905,98.89,98.905,83200000.0
2007-11-19 06:57:00,98.905,98.905,98.865,98.885,895199999.0
2007-11-19 06:58:00,98.885,98.905,98.815,98.835,665600005.0
2007-11-19 06:59:00,98.835,98.835,98.7,98.725,1096799998.0
2007-11-19 07:00:00,98.725,98.865,98.715,98.805,939799992.0
2007-11-19 07:01:00,98.805,98.83,98.785,98.815,1151000000.0
2007-11-19 07:02:00,98.815,98.815,98.785,98.785,533499994.0
2007-11-19 07:03:00,98.785,98.81,98.785,98.795,385899998.0
2007-11-19 07:04:00,98.805,98.81,98.785,98.785,272799998.0
2007-11-19 07:05:00,98.785,98.785,98.755,98.775,347000000.0
2007-11-19 07:06:00,98.775,98.805,98.77,98.785,173200000.0
2007-11-19 07:07:00,98.785,98.815,98.785,98.815,240200000.0
2007-11-19 07:08:00,98.815,98.815,98.795,98.795,220500000.0
2007-11-19 07:09:00,98.795,98.805,98.795,98.805,139800000.0
2007-11-19 07:10:00,98.805,98.835,98.805,98.825,292499999.0
2007-11-19 07:11:00,98.825,98.835,98.815,98.835,241600000.0
2007-11-19 07:12:00,98.835,98.845,98.835,98.84,110400000.0
2007-11-19 07:13:00,98.84,98.84,98.835,98.835,128000000.0
2007-11-19 07:14:00,98.835,98.87,98.835,98.87,474399997.0
2007-11-19 07:15:00,98.87,98.925,98.865,98.925,1078199995.0
2007-11-19 07:16:00,98.925,98.955,98.915,98.945,721599996.0
2007-11-19 07:17:00,98.945,98.945,98.885,98.905,1094999998.0
2007-11-19 07:18:00,98.905,98.905,98.885,98.895,215200000.0
2007-11-19 07:19:00,98.895,98.895,98.865,98.875,574900001.0
2007-11-19 07:20:00,98.875,98.895,98.87,98.885,813000002.0
2007-11-19 07:21:00,98.885,98.885,98.825,98.825,682199997.0
2007-11-19 07:22:00,98.825,98.825,98.755,98.765,647700003.0
2007-11-19 07:23:00,98.765,98.765,98.715,98.735,1026100000.0
2007-11-19 07:24:00,98.745,98.755,98.705,98.705,1520799994.0
2007-11-19 07:25:00,98.705,98.705,98.615,98.635,1139800002.0
2007-11-19 07:26:00,98.625,98.645,98.595,98.635,1055199996.0
2007-11-19 07:27:00,98.635,98.645,98.585,98.585,2021399992.0
2007-11-19 07:28:00,98.77,98.77,98.76,98.76,1453599993.0
2007-11-19 07:29:00,98.595,98.635,98.585,98.595,1453599993.0
2007-11-19 07:30:00,98.595,98.715,98.595,98.715,1151200001.0
2007-11-19 07:31:00,98.715,98.755,98.715,98.735,1438899998.0
2007-11-19 07:32:00,98.735,98.745,98.695,98.705,1345599991.0
2007-11-19 07:33:00,98.705,98.785,98.685,98.77,1335200002.0
2007-11-19 07:34:00,98.775,98.775,98.725,98.725,1203499991.0
2007-11-19 07:35:00,98.725,98.745,98.715,98.735,1710899980.0
2007-11-19 07:36:00,98.735,98.78,98.715,98.765,1275799987.0
2007-11-19 07:37:00,98.765,98.83,98.765,98.815,622399997.0
2007-11-19 07:38:00,98.815,98.845,98.815,98.835,710400002.0
2007-11-19 07:39:00,98.835,98.845,98.785,98.79,768400002.0
2007-11-19 07:40:00,98.79,98.825,98.78,98.825,620200002.0
2007-11-19 07:41:00,98.825,98.825,98.795,98.795,568100006.0
2007-11-19 07:42:00,98.805,98.855,98.795,98.84,1103199998.0
2007-11-19 07:43:00,98.84,98.865,98.815,98.815,1449799996.0
2007-11-19 07:44:00,98.815,98.865,98.815,98.82,681699996.0
2007-11-19 07:45:00,98.82,98.835,98.815,98.825,134099999.0
2007-11-19 07:46:00,98.825,98.835,98.805,98.825,1528699999.0
2007-11-19 07:47:00,98.835,98.835,98.815,98.835,1322599987.0
2007-11-19 07:48:00,98.835,98.86,98.825,98.825,604800010.0
2007-11-19 07:49:00,98.825,98.845,98.82,98.84,356900001.0
2007-11-19 07:50:00,98.84,98.84,98.775,98.785,1347999985.0
2007-11-19 07:51:00,98.785,98.785,98.695,98.695,1669799950.0
2007-11-19 07:52:00,98.705,98.705,98.655,98.695,956000001.0
2007-11-19 07:53:00,98.695,98.695,98.645,98.645,1893500005.0
2007-11-19 07:54:00,98.645,98.705,98.635,98.685,1288400000.0
2007-11-19 07:55:00,98.685,98.685,98.625,98.655,1414299998.0
2007-11-19 07:56:00,98.655,98.665,98.625,98.655,955399996.0
2007-11-19 07:57:00,98.655,98.675,98.645,98.665,724800000.0
2007-11-19 07:58:00,98.665,98.665,98.635,98.665,860499995.0
2007-11-19 07:59:00,98.665,98.695,98.655,98.695,855299996.0
2007-11-19 08:00:00,98.695,98.695,98.645,98.655,1796499995.0
2007-11-19 08:01:00,98.655,98.665,98.635,98.645,685700000.0
2007-11-19 08:02:00,98.59,98.6,98.59,98.6,1167800000.0
2007-11-19 08:03:00,98.665,98.705,98.665,98.675,1167800000.0
2007-11-19 08:04:00,98.675,98.705,98.675,98.685,1330700002.0
2007-11-19 08:05:00,98.685,98.695,98.685,98.685,808600000.0
2007-11-19 08:06:00,98.685,98.695,98.655,98.655,1697599995.0
2007-11-19 08:07:00,98.655,98.685,98.655,98.68,789600000.0
2007-11-19 08:08:00,98.68,98.68,98.645,98.655,87000000.0
2007-11-19 08:09:00,98.655,98.66,98.65,98.66,16400000.0
2007-11-19 08:10:00,98.66,98.685,98.655,98.685,488499998.0
2007-11-19 08:11:00,98.685,98.695,98.675,98.675,469199999.0
2007-11-19 08:12:00,98.675,98.695,98.675,98.695,956900000.0
2007-11-19 08:13:00,98.695,98.705,98.675,98.675,769999997.0
2007-11-19 08:14:00,98.675,98.705,98.675,98.7,1167899992.0
2007-11-19 08:15:00,98.705,98.725,98.685,98.715,715599999.0
2007-11-19 08:16:00,98.715,98.72,98.675,98.685,626700002.0
2007-11-19 08:17:00,98.695,98.695,98.67,98.67,373900001.0
2007-11-19 08:18:00,98.67,98.725,98.66,98.72,1010399994.0
2007-11-19 08:19:00,98.72,98.74,98.675,98.68,861899989.0
2007-11-19 08:20:00,98.68,98.705,98.675,98.685,1298199995.0
2007-11-19 08:21:00,98.685,98.735,98.685,98.725,1768499980.0
2007-11-19 08:22:00,98.725,98.725,98.705,98.715,1519199983.0
2007-11-19 08:23:00,98.715,98.775,98.715,98.745,1116800001.0
2007-11-19 08:24:00,98.745,98.795,98.745,98.78,2062999981.0
2007-11-19 08:25:00,98.78,98.795,98.775,98.785,662900000.0
2007-11-19 08:26:00,98.785,98.795,98.765,98.765,265600000.0
2007-11-19 08:27:00,98.765,98.795,98.765,98.785,165600000.0
2007-11-19 08:28:00,98.785,98.795,98.745,98.77,781700002.0
2007-11-19 08:29:00,98.77,98.775,98.715,98.715,1142399996.0
2007-11-19 08:30:00,98.715,98.735,98.685,98.705,1248000003.0
2007-11-19 08:31:00,98.705,98.735,98.705,98.725,930399985.0
2007-11-19 08:32:00,98.735,98.735,98.715,98.735,1367799967.0
2007-11-19 08:33:00,98.735,98.775,98.735,98.775,1008799991.0
2007-11-19 08:34:00,98.775,98.775,98.715,98.745,1115200003.0
2007-11-19 08:35:00,98.745,98.745,98.735,98.735,193600000.0
2007-11-19 08:36:00,98.735,98.735,98.625,98.625,1573699988.0
2007-11-19 08:37:00,98.625,98.625,98.585,98.615,872799990.0
2007-11-19 08:38:00,98.615,98.615,98.43,98.455,1920999992.0
2007-11-19 08:39:00,98.465,98.545,98.445,98.485,1244599998.0
2007-11-19 08:40:00,98.485,98.53,98.485,98.505,734799995.0
2007-11-19 08:41:00,98.505,98.585,98.505,98.565,827599992.0
2007-11-19 08:42:00,98.575,98.605,98.565,98.595,1293199997.0
2007-11-19 08:43:00,98.595,98.595,98.565,98.595,1130699996.0
2007-11-19 08:44:00,98.595,98.605,98.575,98.605,105600000.0
2007-11-19 08:45:00,98.595,98.595,98.565,98.575,116299999.0
2007-11-19 08:46:00,98.58,98.605,98.565,98.605,313300000.0
2007-11-19 08:47:00,98.595,98.625,98.585,98.605,1156099999.0
2007-11-19 08:48:00,98.605,98.605,98.555,98.585,955999998.0
2007-11-19 08:49:00,98.585,98.605,98.575,98.595,945599982.0
2007-11-19 08:50:00,98.595,98.685,98.595,98.665,1013599979.0
2007-11-19 08:51:00,98.665,98.675,98.61,98.625,504400000.0
2007-11-19 08:52:00,98.635,98.645,98.635,98.64,340299998.0
2007-11-19 08:53:00,98.64,98.655,98.595,98.595,1479499980.0
2007-11-19 08:54:00,98.605,98.625,98.595,98.615,1213299998.0
2007-11-19 08:55:00,98.615,98.615,98.585,98.595,611999996.0
2007-11-19 08:56:00,98.595,98.605,98.595,98.605,411500000.0
2007-11-19 08:57:00,98.605,98.625,98.595,98.605,594899999.0
2007-11-19 08:58:00,98.605,98.615,98.525,98.535,845600002.0
2007-11-19 08:59:00,98.545,98.595,98.545,98.595,1450399985.0
2007-11-19 09:00:00,98.595,98.605,98.575,98.595,404800000.0
2007-11-19 09:01:00,98.595,98.62,98.585,98.605,260600000.0
2007-11-19 09:02:00,98.615,98.62,98.605,98.615,337599991.0
2007-11-19 09:03:00,98.615,98.615,98.58,98.595,247600000.0
2007-11-19 09:04:00,98.595,98.615,98.595,98.605,583000004.0
2007-11-19 09:05:00,98.595,98.605,98.565,98.565,354100001.0
2007-11-19 09:06:00,98.575,98.585,98.575,98.585,44800000.0
2007-11-19 09:07:00,98.585,98.585,98.545,98.545,78400000.0
2007-11-19 09:08:00,98.545,98.545,98.515,98.535,291200000.0
2007-11-19 09:09:00,98.535,98.535,98.485,98.485,580900002.0
2007-11-19 09:10:00,98.485,98.505,98.425,98.425,674600000.0
2007-11-19 09:11:00,98.425,98.445,98.375,98.385,637800000.0
2007-11-19 09:12:00,98.385,98.425,98.325,98.335,997899998.0
2007-11-19 09:13:00,98.335,98.355,98.305,98.335,377100000.0
2007-11-19 09:14:00,98.345,98.345,98.205,98.225,405700000.0
2007-11-19 09:15:00,98.225,98.285,98.165,98.205,1336900001.0
2007-11-19 09:16:00,98.205,98.245,98.185,98.225,772999992.0
2007-11-19 09:17:00,98.225,98.29,98.225,98.29,1337199998.0
2007-11-19 09:18:00,98.29,98.405,98.285,98.385,530699999.0
2007-11-19 09:19:00,98.375,98.395,98.315,98.365,718899999.0
2007-11-19 09:20:00,98.365,98.395,98.365,98.385,1115000002.0
2007-11-19 09:21:00,98.385,98.415,98.365,98.415,825400000.0
2007-11-19 09:22:00,98.41,98.495,98.405,98.485,1324000000.0
2007-11-19 09:23:00,98.485,98.545,98.485,98.545,1359399998.0
2007-11-19 09:24:00,98.545,98.545,98.475,98.475,936899998.0
2007-11-19 09:25:00,98.475,98.535,98.475,98.535,743000000.0
2007-11-19 09:26:00,98.535,98.555,98.525,98.545,288800000.0
2007-11-19 09:27:00,98.545,98.555,98.535,98.545,549599993.0
2007-11-19 09:28:00,98.545,98.565,98.525,98.565,270500001.0
2007-11-19 09:29:00,98.565,98.585,98.535,98.535,733599998.0
2007-11-19 09:30:00,98.545,98.585,98.515,98.575,996600000.0
2007-11-19 09:31:00,98.575,98.58,98.545,98.58,534899989.0
2007-11-19 09:32:00,98.57,98.58,98.56,98.58,438099998.0
2007-11-19 09:33:00,98.58,98.6,98.57,98.59,168800000.0
2007-11-19 09:34:00,98.59,98.67,98.59,98.64,326100000.0
2007-11-19 09:35:00,98.64,98.65,98.63,98.65,659000000.0
2007-11-19 09:36:00,98.65,98.65,98.605,98.62,934199991.0
2007-11-19 09:37:00,98.61,98.64,98.59,98.64,478599996.0
2007-11-19 09:38:00,98.64,98.68,98.63,98.665,310700000.0
2007-11-19 09:39:00,98.67,98.67,98.64,98.65,405100000.0
2007-11-19 09:40:00,98.64,98.65,98.63,98.63,542400003.0
2007-11-19 09:41:00,98.63,98.63,98.6,98.62,268000001.0
2007-11-19 09:42:00,98.62,98.63,98.62,98.63,217600000.0
2007-11-19 09:43:00,98.63,98.63,98.61,98.61,549099995.0
2007-11-19 09:44:00,98.61,98.61,98.58,98.58,448799996.0
2007-11-19 09:45:00,98.58,98.59,98.53,98.54,446299998.0
2007-11-19 09:46:00,98.54,98.56,98.525,98.55,395499996.0
2007-11-19 09:47:00,98.55,98.635,98.54,98.635,515199996.0
2007-11-19 09:48:00,98.635,98.65,98.59,98.61,516899992.0
2007-11-19 09:49:00,98.615,98.64,98.61,98.64,135500000.0
2007-11-19 09:50:00,98.64,98.65,98.6,98.61,191200000.0
2007-11-19 09:51:00,98.61,98.66,98.61,98.65,356000004.0
2007-11-19 09:52:00,98.65,98.65,98.6,98.64,284000000.0
2007-11-19 09:53:00,98.64,98.65,98.64,98.65,406400000.0
2007-11-19 09:54:00,98.65,98.67,98.65,98.67,196000000.0
2007-11-19 09:55:00,98.67,98.67,98.64,98.64,275200000.0
2007-11-19 09:56:00,98.64,98.66,98.64,98.66,233600000.0
2007-11-19 09:57:00,98.66,98.66,98.61,98.64,265100000.0
2007-11-19 09:58:00,98.64,98.64,98.63,98.63,61600000.0
2007-11-19 09:59:00,98.625,98.64,98.595,98.64,138400000.0
2007-11-19 10:00:00,98.64,98.66,98.545,98.545,553899999.0
2007-11-19 10:01:00,98.56,98.56,98.52,98.52,600399997.0
2007-11-19 10:02:00,98.52,98.53,98.435,98.435,744000002.0
2007-11-19 10:03:00,98.435,98.44,98.405,98.44,547999997.0
2007-11-19 10:04:00,98.44,98.465,98.41,98.435,645499994.0
2007-11-19 10:05:00,98.445,98.49,98.44,98.49,185600000.0
2007-11-19 10:06:00,98.49,98.51,98.48,98.505,224399998.0
2007-11-19 10:07:00,98.505,98.52,98.495,98.515,206800001.0
2007-11-19 10:08:00,98.515,98.6,98.495,98.555,351000001.0
2007-11-19 10:09:00,98.555,98.56,98.525,98.525,550699998.0
2007-11-19 10:10:00,98.53,98.58,98.525,98.58,1453399986.0
2007-11-19 10:11:00,98.58,98.6,98.545,98.595,989799989.0
2007-11-19 10:12:00,98.595,98.63,98.585,98.625,257100000.0
2007-11-19 10:13:00,98.625,98.645,98.605,98.64,356699998.0
2007-11-19 10:14:00,98.645,98.695,98.635,98.695,977900000.0
2007-11-19 10:15:00,98.695,98.705,98.66,98.7,703600000.0
2007-11-19 10:16:00,98.7,98.7,98.63,98.63,822300000.0
2007-11-19 10:17:00,98.63,98.65,98.615,98.63,722599995.0
2007-11-19 10:18:00,98.62,98.67,98.62,98.67,827299993.0
2007-11-19 10:19:00,98.67,98.69,98.65,98.665,1081999973.0
2007-11-19 10:20:00,98.665,98.67,98.655,98.665,594399999.0
2007-11-19 10:21:00,98.66,98.69,98.635,98.635,1057399997.0
2007-11-19 10:22:00,98.635,98.66,98.625,98.635,1137499993.0
2007-11-19 10:23:00,98.635,98.66,98.625,98.66,1104099978.0
2007-11-19 10:24:00,98.66,98.71,98.66,98.67,552699996.0
2007-11-19 10:25:00,98.66,98.67,98.61,98.625,788800004.0
2007-11-19 10:26:00,98.625,98.64,98.625,98.63,971399985.0
2007-11-19 10:27:00,98.63,98.655,98.615,98.635,1462799995.0
2007-11-19 10:28:00,98.64,98.65,98.615,98.63,533599995.0
2007-11-19 10:29:00,98.63,98.64,98.615,98.635,299800001.0
2007-11-19 10:30:00,98.64,98.645,98.62,98.63,116200000.0
2007-11-19 10:31:00,98.63,98.63,98.605,98.615,244800000.0
2007-11-19 10:32:00,98.615,98.62,98.59,98.6,577299999.0
2007-11-19 10:33:00,98.6,98.61,98.565,98.595,448299999.0
2007-11-19 10:34:00,98.6,98.61,98.595,98.61,760199998.0
2007-11-19 10:35:00,98.61,98.61,98.555,98.57,946399997.0
2007-11-19 10:36:00,98.57,98.58,98.515,98.535,1922899983.0
2007-11-19 10:37:00,98.535,98.55,98.485,98.51,1078999994.0
2007-11-19 10:38:00,98.51,98.53,98.485,98.485,707999997.0
2007-11-19 10:39:00,98.485,98.49,98.43,98.435,1103700009.0
2007-11-19 10:40:00,98.45,98.47,98.44,98.465,659999993.0
2007-11-19 10:41:00,98.465,98.525,98.465,98.52,473500000.0
2007-11-19 10:42:00,98.52,98.59,98.51,98.585,549400001.0
2007-11-19 10:43:00,98.585,98.665,98.57,98.63,1129900005.0
2007-11-19 10:44:00,98.63,98.64,98.585,98.595,684800002.0
2007-11-19 10:45:00,98.595,98.615,98.585,98.605,365699999.0
2007-11-19 10:46:00,98.605,98.635,98.585,98.595,191800000.0
2007-11-19 10:47:00,98.6,98.61,98.545,98.56,1321800002.0
2007-11-19 10:48:00,98.55,98.57,98.515,98.57,1708200000.0
2007-11-19 10:49:00,98.57,98.6,98.535,98.585,1118699998.0
2007-11-19 10:50:00,98.585,98.61,98.575,98.605,536000000.0
2007-11-19 10:51:00,98.605,98.62,98.595,98.605,605500004.0
2007-11-19 10:52:00,98.61,98.61,98.555,98.575,961499997.0
2007-11-19 10:53:00,98.57,98.62,98.565,98.61,726900003.0
2007-11-19 10:54:00,98.61,98.64,98.605,98.635,305600000.0
2007-11-19 10:55:00,98.645,98.65,98.585,98.6,1240000001.0
2007-11-19 10:56:00,98.6,98.61,98.585,98.595,2096799969.0
2007-11-19 10:57:00,98.61,98.63,98.605,98.61,844000000.0
2007-11-19 10:58:00,98.29,98.31,98.26,98.27,1620800000.0
2007-11-19 10:59:00,98.605,98.63,98.585,98.595,1620800000.0
2007-11-19 11:00:00,98.595,98.62,98.565,98.62,593199992.0
2007-11-19 11:01:00,98.615,98.63,98.6,98.615,359800000.0
2007-11-19 11:02:00,98.615,98.66,98.605,98.66,954099995.0
2007-11-19 11:03:00,98.655,98.66,98.625,98.635,626400000.0
2007-11-19 11:04:00,98.635,98.64,98.605,98.615,228800000.0
2007-11-19 11:05:00,98.615,98.63,98.61,98.63,627600000.0
2007-11-19 11:06:00,98.63,98.63,98.605,98.62,848899993.0
2007-11-19 11:07:00,98.62,98.62,98.59,98.61,504399997.0
2007-11-19 11:08:00,98.61,98.625,98.595,98.595,736800000.0
2007-11-19 11:09:00,98.595,98.6,98.595,98.6,270200000.0
2007-11-19 11:10:00,98.6,98.615,98.595,98.615,411800000.0
2007-11-19 11:11:00,98.615,98.625,98.61,98.615,465600000.0
2007-11-19 11:12:00,98.615,98.62,98.585,98.6,711600001.0
2007-11-19 11:13:00,98.595,98.595,98.56,98.565,111800000.0
2007-11-19 11:14:00,98.565,98.575,98.54,98.555,328000000.0
2007-11-19 11:15:00,98.555,98.57,98.535,98.57,1145099989.0
2007-11-19 11:16:00,98.56,98.605,98.545,98.595,1004499991.0
2007-11-19 11:17:00,98.595,98.645,98.595,98.635,323500000.0
2007-11-19 11:18:00,98.645,98.645,98.595,98.605,658299993.0
2007-11-19 11:19:00,98.61,98.62,98.595,98.62,418799998.0
2007-11-19 11:20:00,98.62,98.625,98.605,98.605,114100000.0
2007-11-19 11:21:00,98.605,98.63,98.585,98.61,337100000.0
2007-11-19 11:22:00,98.61,98.63,98.595,98.63,823699997.0
2007-11-19 11:23:00,98.63,98.655,98.625,98.63,176800000.0
2007-11-19 11:24:00,98.63,98.66,98.615,98.615,405399999.0
2007-11-19 11:25:00,98.62,98.635,98.565,98.57,1101199988.0
2007-11-19 11:26:00,98.57,98.59,98.555,98.565,429499999.0
2007-11-19 11:27:00,98.56,98.56,98.515,98.545,163700000.0
2007-11-19 11:28:00,98.545,98.57,98.515,98.54,883100005.0
2007-11-19 11:29:00,98.54,98.555,98.52,98.545,251500001.0
2007-11-19 11:30:00,98.545,98.55,98.475,98.485,418699993.0
2007-11-19 11:31:00,98.49,98.505,98.46,98.475,425000001.0
2007-11-19 11:32:00,98.475,98.505,98.435,98.45,857200003.0
2007-11-19 11:33:00,98.45,98.48,98.435,98.475,1284800000.0
2007-11-19 11:34:00,98.475,98.54,98.475,98.54,1126800009.0
2007-11-19 11:35:00,98.54,98.55,98.515,98.52,998399997.0
2007-11-19 11:36:00,98.52,98.55,98.515,98.525,470199997.0
2007-11-19 11:37:00,98.525,98.545,98.525,98.525,291800000.0
2007-11-19 11:38:00,98.525,98.54,98.515,98.54,479700001.0
2007-11-19 11:39:00,98.54,98.54,98.505,98.51,158100000.0
2007-11-19 11:40:00,98.51,98.515,98.425,98.445,1817700000.0
2007-11-19 11:41:00,98.455,98.46,98.415,98.43,860299998.0
2007-11-19 11:42:00,98.43,98.45,98.365,98.375,444000000.0
2007-11-19 11:43:00,98.37,98.37,98.225,98.275,1801400001.0
2007-11-19 11:44:00,98.275,98.315,98.25,98.315,1038999997.0
2007-11-19 11:45:00,98.305,98.315,98.28,98.3,569299999.0
2007-11-19 11:46:00,98.3,98.32,98.285,98.32,402699998.0
2007-11-19 11:47:00,98.32,98.39,98.305,98.345,818600001.0
2007-11-19 11:48:00,98.345,98.385,98.34,98.385,406799999.0
2007-11-19 11:49:00,98.385,98.385,98.315,98.335,428900000.0
2007-11-19 11:50:00,98.335,98.34,98.275,98.285,762600002.0
2007-11-19 11:51:00,98.29,98.34,98.275,98.305,1164799998.0
2007-11-19 11:52:00,98.305,98.32,98.265,98.275,941600000.0
2007-11-19 11:53:00,98.28,98.28,98.235,98.245,943800003.0
2007-11-19 11:54:00,98.25,98.28,98.235,98.28,480700000.0
2007-11-19 11:55:00,98.28,98.3,98.255,98.26,407200000.0
2007-11-19 11:56:00,98.26,98.28,98.255,98.28,481500001.0
2007-11-19 11:57:00,98.28,98.3,98.275,98.295,226700000.0
2007-11-19 11:58:00,98.3,98.32,98.28,98.3,348999997.0
2007-11-19 11:59:00,98.3,98.33,98.28,98.305,353600000.0
2007-11-19 12:00:00,98.305,98.32,98.255,98.26,648800000.0
2007-11-19 12:01:00,98.26,98.26,98.19,98.19,689600000.0
2007-11-19 12:02:00,98.19,98.195,98.155,98.19,913199998.0
2007-11-19 12:03:00,98.2,98.26,98.185,98.215,692599999.0
2007-11-19 12:04:00,98.215,98.215,98.175,98.175,404700000.0
2007-11-19 12:05:00,98.175,98.2,98.175,98.19,156500000.0
2007-11-19 12:06:00,98.19,98.235,98.165,98.17,559100000.0
2007-11-19 12:07:00,98.16,98.17,98.015,98.02,670100000.0
2007-11-19 12:08:00,98.02,98.03,97.965,98.01,866199999.0
2007-11-19 12:09:00,98.01,98.03,97.87,97.925,789700002.0
2007-11-19 12:10:00,97.92,97.945,97.885,97.935,1937900001.0
2007-11-19 12:11:00,97.935,98.0,97.925,98.0,674600003.0
2007-11-19 12:12:00,98.0,98.03,97.98,98.025,1044000000.0
2007-11-19 12:13:00,98.03,98.075,98.025,98.07,652400000.0
2007-11-19 12:14:00,98.07,98.09,98.07,98.07,279999999.0
2007-11-19 12:15:00,98.07,98.09,98.07,98.09,906000000.0
2007-11-19 12:16:00,98.09,98.11,98.08,98.11,852100001.0
2007-11-19 12:17:00,98.1,98.11,98.07,98.09,1017399998.0
2007-11-19 12:18:00,98.09,98.12,98.085,98.115,576199999.0
2007-11-19 12:19:00,98.115,98.12,98.095,98.11,1399199996.0
2007-11-19 12:20:00,98.1,98.14,98.1,98.13,1053799997.0
2007-11-19 12:21:00,98.13,98.16,98.13,98.15,776799998.0
2007-11-19 12:22:00,98.15,98.18,98.15,98.155,826400000.0
2007-11-19 12:23:00,98.155,98.16,98.145,98.15,561400003.0
2007-11-19 12:24:00,98.15,98.17,98.15,98.155,536800002.0
2007-11-19 12:25:00,98.155,98.155,98.11,98.11,312900000.0
2007-11-19 12:26:00,98.11,98.14,98.095,98.14,796500000.0
2007-11-19 12:27:00,98.14,98.18,98.14,98.18,700900000.0
2007-11-19 12:28:00,98.18,98.24,98.155,98.24,961899999.0
2007-11-19 12:29:00,98.24,98.24,98.205,98.21,716500002.0
2007-11-19 12:30:00,98.21,98.21,98.145,98.18,1493799994.0
2007-11-19 12:31:00,98.18,98.19,98.165,98.18,597600000.0
2007-11-19 12:32:00,98.18,98.265,98.18,98.265,1185500008.0
2007-11-19 12:33:00,98.265,98.37,98.26,98.34,1164899997.0
2007-11-19 12:34:00,98.35,98.35,98.32,98.33,1206999997.0
2007-11-19 12:35:00,98.33,98.34,98.275,98.295,438400000.0
2007-11-19 12:36:00,98.29,98.305,98.265,98.27,1254200003.0
2007-11-19 12:37:00,98.27,98.29,98.26,98.29,838400000.0
2007-11-19 12:38:00,98.29,98.305,98.28,98.285,718399999.0
2007-11-19 12:39:00,98.285,98.29,98.28,98.29,203500000.0
2007-11-19 12:40:00,98.29,98.3,98.275,98.3,434199994.0
2007-11-19 12:41:00,98.295,98.3,98.275,98.275,304999997.0
2007-11-19 12:42:00,98.275,98.3,98.27,98.28,274000002.0
2007-11-19 12:43:00,98.28,98.28,98.2,98.245,1271500000.0
2007-11-19 12:44:00,98.245,98.33,98.245,98.315,1370300003.0
2007-11-19 12:45:00,98.315,98.32,98.305,98.31,339200001.0
2007-11-19 12:46:00,98.31,98.31,98.295,98.31,409800000.0
2007-11-19 12:47:00,98.31,98.355,98.305,98.35,945199994.0
2007-11-19 12:48:00,98.345,98.36,98.325,98.335,1505699998.0
2007-11-19 12:49:00,98.33,98.38,98.295,98.36,1181099998.0
2007-11-19 12:50:00,98.38,98.41,98.365,98.385,1447900004.0
2007-11-19 12:51:00,98.395,98.42,98.38,98.39,812699999.0
2007-11-19 12:52:00,98.39,98.39,98.355,98.37,278400000.0
2007-11-19 12:53:00,98.37,98.395,98.345,98.39,477600000.0
2007-11-19 12:54:00,98.39,98.42,98.39,98.42,360299999.0
2007-11-19 12:55:00,98.42,98.49,98.42,98.47,170200000.0
2007-11-19 12:56:00,98.475,98.475,98.465,98.47,187200001.0
2007-11-19 12:57:00,98.47,98.56,98.45,98.505,1110200004.0
2007-11-19 12:58:00,98.505,98.51,98.485,98.5,679900000.0
2007-11-19 12:59:00,98.5,98.5,98.375,98.385,804499993.0
2007-11-19 13:00:00,98.385,98.43,98.385,98.4,520900000.0
2007-11-19 13:01:00,98.4,98.43,98.385,98.425,454999997.0
2007-11-19 13:02:00,98.425,98.43,98.38,98.385,354600000.0
2007-11-19 13:03:00,98.385,98.385,98.35,98.35,182400000.0
2007-11-19 13:04:00,98.335,98.375,98.335,98.37,766899997.0
2007-11-19 13:05:00,98.37,98.37,98.32,98.32,434899993.0
2007-11-19 13:06:00,98.315,98.315,98.165,98.165,843399994.0
2007-11-19 13:07:00,98.165,98.165,98.085,98.125,1145599998.0
2007-11-19 13:08:00,98.125,98.2,98.105,98.2,1814500010.0
2007-11-19 13:09:00,98.2,98.235,98.125,98.17,1690699990.0
2007-11-19 13:10:00,98.165,98.185,98.135,98.165,1199499999.0
2007-11-19 13:11:00,98.17,98.215,98.14,98.21,746499998.0
2007-11-19 13:12:00,98.21,98.23,98.185,98.21,441099999.0
2007-11-19 13:13:00,98.21,98.22,98.19,98.19,364100000.0
2007-11-19 13:14:00,98.19,98.22,98.185,98.2,418800000.0
2007-11-19 13:15:00,98.2,98.215,98.185,98.21,134600000.0
2007-11-19 13:16:00,98.205,98.22,98.195,98.215,449799999.0
2007-11-19 13:17:00,98.22,98.23,98.215,98.225,134800000.0
2007-11-19 13:18:00,98.22,98.25,98.215,98.245,285800001.0
2007-11-19 13:19:00,98.245,98.25,98.18,98.18,905400005.0
2007-11-19 13:20:00,98.18,98.185,98.17,98.175,121699999.0
2007-11-19 13:21:00,98.175,98.185,98.155,98.18,124700000.0
2007-11-19 13:22:00,98.18,98.23,98.18,98.2,403500000.0
2007-11-19 13:23:00,98.2,98.21,98.145,98.18,814500000.0
2007-11-19 13:24:00,98.18,98.215,98.175,98.215,614900003.0
2007-11-19 13:25:00,98.215,98.23,98.175,98.19,594499999.0
2007-11-19 13:26:00,98.19,98.19,98.045,98.09,1227899992.0
2007-11-19 13:27:00,98.09,98.1,98.055,98.075,927600002.0
2007-11-19 13:28:00,98.075,98.08,98.035,98.07,1069299996.0
2007-11-19 13:29:00,98.07,98.09,98.06,98.09,438300002.0
2007-11-19 13:30:00,98.09,98.175,98.09,98.16,265600000.0
2007-11-19 13:31:00,98.17,98.195,98.155,98.185,629500002.0
2007-11-19 13:32:00,98.185,98.21,98.155,98.19,505499998.0
2007-11-19 13:33:00,98.19,98.25,98.17,98.175,1019999997.0
2007-11-19 13:34:00,98.175,98.2,98.16,98.2,536000000.0
2007-11-19 13:35:00,98.2,98.23,98.165,98.18,1388699992.0
2007-11-19 13:36:00,98.18,98.22,98.175,98.2,611999999.0
2007-11-19 13:37:00,98.2,98.2,98.175,98.175,355200000.0
2007-11-19 13:38:00,98.175,98.18,98.145,98.16,1193099996.0
2007-11-19 13:39:00,98.16,98.19,98.16,98.18,580800000.0
2007-11-19 13:40:00,98.18,98.18,98.16,98.17,612000001.0
2007-11-19 13:41:00,98.17,98.18,98.165,98.18,398000000.0
2007-11-19 13:42:00,98.18,98.19,98.145,98.145,522100003.0
2007-11-19 13:43:00,98.15,98.15,98.095,98.14,452800000.0
2007-11-19 13:44:00,98.14,98.14,98.11,98.13,246400000.0
2007-11-19 13:45:00,98.13,98.14,98.13,98.14,178400000.0
2007-11-19 13:46:00,98.14,98.14,98.125,98.135,555200000.0
2007-11-19 13:47:00,98.135,98.14,98.12,98.12,531900004.0
2007-11-19 13:48:00,98.13,98.13,98.095,98.1,631000005.0
2007-11-19 13:49:00,98.1,98.1,98.065,98.07,333600000.0
2007-11-19 13:50:00,98.07,98.07,98.03,98.05,951600000.0
2007-11-19 13:51:00,98.05,98.05,98.045,98.05,158400000.0
2007-11-19 13:52:00,98.05,98.06,98.035,98.06,200800002.0
2007-11-19 13:53:00,98.06,98.06,98.045,98.05,64800000.0
2007-11-19 13:54:00,98.05,98.05,98.04,98.04,278700000.0
2007-11-19 13:55:00,98.04,98.04,98.015,98.015,713299998.0
2007-11-19 13:56:00,98.02,98.06,98.015,98.05,780800002.0
2007-11-19 13:57:00,98.05,98.06,98.025,98.04,788000000.0
2007-11-19 13:58:00,98.04,98.04,97.985,97.99,673599999.0
2007-11-19 13:59:00,97.99,98.01,97.985,98.0,1142199992.0
2007-11-19 14:00:00,98.0,98.08,98.0,98.07,1051199989.0
2007-11-19 14:01:00,98.07,98.15,98.07,98.13,1000200003.0
2007-11-19 14:02:00,98.14,98.16,98.135,98.145,711400000.0
2007-11-19 14:03:00,98.145,98.17,98.14,98.17,933200000.0
2007-11-19 14:04:00,98.16,98.17,98.095,98.1,790399997.0
2007-11-19 14:05:00,98.1,98.1,98.06,98.09,1439599989.0
2007-11-19 14:06:00,98.09,98.09,98.055,98.06,1785599999.0
2007-11-19 14:07:00,98.06,98.06,98.005,98.02,941400000.0
2007-11-19 14:08:00,98.02,98.06,98.02,98.05,1215899990.0
2007-11-19 14:09:00,98.05,98.05,98.025,98.04,677099997.0
2007-11-19 14:10:00,98.035,98.08,98.03,98.065,1526099991.0
2007-11-19 14:11:00,98.065,98.11,98.06,98.11,748099996.0
2007-11-19 14:12:00,98.11,98.15,98.11,98.135,727199999.0
2007-11-19 14:13:00,98.135,98.15,98.08,98.08,1228299993.0
2007-11-19 14:14:00,98.09,98.1,98.06,98.06,244299998.0
2007-11-19 14:15:00,98.06,98.08,98.03,98.08,673500000.0
2007-11-19 14:16:00,98.08,98.13,98.075,98.13,571199999.0
2007-11-19 14:17:00,98.13,98.14,98.065,98.14,1287999987.0
2007-11-19 14:18:00,98.14,98.14,98.105,98.13,452799998.0
2007-11-19 14:19:00,98.13,98.17,98.125,98.16,925500000.0
2007-11-19 14:20:00,98.16,98.17,98.125,98.14,865999996.0
2007-11-19 14:21:00,98.13,98.14,98.125,98.125,274399999.0
2007-11-19 14:22:00,98.125,98.18,98.125,98.15,1052200004.0
2007-11-19 14:23:00,98.16,98.16,98.135,98.14,836499990.0
2007-11-19 14:24:00,98.13,98.15,98.12,98.14,1186399986.0
2007-11-19 14:25:00,98.14,98.155,98.125,98.155,829700004.0
2007-11-19 14:26:00,98.155,98.16,98.14,98.15,549699999.0
2007-11-19 14:27:00,98.14,98.165,98.14,98.15,356400000.0
2007-11-19 14:28:00,98.15,98.155,98.15,98.155,183200000.0
2007-11-19 14:29:00,98.155,98.155,98.105,98.125,838399998.0
2007-11-19 14:30:00,98.115,98.125,98.11,98.125,497899998.0
2007-11-19 14:31:00,98.125,98.18,98.115,98.175,595500004.0
2007-11-19 14:32:00,98.175,98.18,98.155,98.165,525599997.0
2007-11-19 14:33:00,98.165,98.165,98.125,98.155,997600012.0
2007-11-19 14:34:00,98.155,98.16,98.15,98.155,224800000.0
2007-11-19 14:35:00,98.155,98.18,98.135,98.165,350800004.0
2007-11-19 14:36:00,98.16,98.185,98.16,98.18,480399999.0
2007-11-19 14:37:00,98.185,98.2,98.165,98.2,278900000.0
2007-11-19 14:38:00,98.2,98.215,98.195,98.2,460500000.0
2007-11-19 14:39:00,98.2,98.2,98.18,98.195,469700001.0
2007-11-19 14:40:00,98.195,98.215,98.185,98.21,564099996.0
2007-11-19 14:41:00,98.21,98.23,98.19,98.225,214500000.0
2007-11-19 14:42:00,98.225,98.23,98.205,98.23,292799997.0
2007-11-19 14:43:00,98.23,98.235,98.2,98.205,161700000.0
2007-11-19 14:44:00,98.205,98.205,98.195,98.205,123199999.0
2007-11-19 14:45:00,98.21,98.275,98.21,98.25,853299999.0
2007-11-19 14:46:00,98.25,98.25,98.205,98.215,782099990.0
2007-11-19 14:47:00,98.215,98.23,98.21,98.23,265500000.0
2007-11-19 14:48:00,98.23,98.265,98.225,98.26,403199999.0
2007-11-19 14:49:00,98.26,98.31,98.25,98.31,419200000.0
2007-11-19 14:50:00,98.31,98.4,98.305,98.35,1276400004.0
2007-11-19 14:51:00,98.35,98.37,98.325,98.325,1014499999.0
2007-11-19 14:52:00,98.33,98.35,98.295,98.31,997399999.0
2007-11-19 14:53:00,98.31,98.32,98.17,98.19,1906899997.0
2007-11-19 14:54:00,98.19,98.24,98.175,98.24,1071600002.0
2007-11-19 14:55:00,98.24,98.27,98.215,98.265,591099999.0
2007-11-19 14:56:00,98.265,98.27,98.215,98.25,655199998.0
2007-11-19 14:57:00,98.25,98.3,98.25,98.285,493600000.0
2007-11-19 14:58:00,98.285,98.285,98.255,98.27,681000003.0
2007-11-19 14:59:00,98.27,98.27,98.205,98.205,583700000.0
2007-11-19 15:00:00,98.205,98.23,98.195,98.23,854400001.0
2007-11-19 15:01:00,98.23,98.23,98.22,98.23,331100000.0
2007-11-19 15:02:00,98.22,98.3,98.22,98.275,960799999.0
2007-11-19 15:03:00,98.275,98.28,98.225,98.245,976799998.0
2007-11-19 15:04:00,98.255,98.26,98.235,98.245,758400000.0
2007-11-19 15:05:00,98.245,98.25,98.22,98.24,647500000.0
2007-11-19 15:06:00,98.24,98.28,98.235,98.265,480499994.0
2007-11-19 15:07:00,98.275,98.35,98.275,98.34,378100001.0
2007-11-19 15:08:00,98.325,98.33,98.285,98.29,948899997.0
2007-11-19 15:09:00,98.3,98.305,98.275,98.29,944000002.0
2007-11-19 15:10:00,98.29,98.29,98.265,98.28,772900000.0
2007-11-19 15:11:00,98.29,98.29,98.23,98.25,1069499997.0
2007-11-19 15:12:00,98.25,98.27,98.245,98.26,862399996.0
2007-11-19 15:13:00,98.26,98.26,98.165,98.165,1021099996.0
2007-11-19 15:14:00,98.17,98.18,98.13,98.14,569500000.0
2007-11-19 15:15:00,98.14,98.18,98.135,98.17,1019899999.0
2007-11-19 15:16:00,98.17,98.23,98.165,98.23,658900000.0
2007-11-19 15:17:00,98.23,98.27,98.23,98.24,1155399999.0
2007-11-19 15:18:00,98.24,98.265,98.195,98.22,501200002.0
2007-11-19 15:19:00,98.22,98.25,98.205,98.25,1145700000.0
2007-11-19 15:20:00,98.25,98.285,98.245,98.25,303700000.0
2007-11-19 15:21:00,98.25,98.28,98.22,98.28,711699999.0
2007-11-19 15:22:00,98.28,98.3,98.225,98.255,698499999.0
2007-11-19 15:23:00,98.255,98.26,98.225,98.235,516800002.0
2007-11-19 15:24:00,98.23,98.26,98.215,98.245,324799999.0
2007-11-19 15:25:00,98.245,98.26,98.23,98.25,1030600005.0
2007-11-19 15:26:00,98.25,98.275,98.225,98.24,1333999997.0
2007-11-19 15:27:00,98.23,98.24,98.22,98.24,696900000.0
2007-11-19 15:28:00,98.24,98.24,98.225,98.23,487200000.0
2007-11-19 15:29:00,98.23,98.255,98.205,98.24,1150099997.0
2007-11-19 15:30:00,98.24,98.27,98.23,98.26,674800006.0
2007-11-19 15:31:00,98.26,98.28,98.23,98.27,980499997.0
2007-11-19 15:32:00,98.27,98.37,98.27,98.37,1307200006.0
2007-11-19 15:33:00,98.37,98.405,98.355,98.405,648300000.0
2007-11-19 15:34:00,98.405,98.435,98.385,98.39,933500002.0
2007-11-19 15:35:00,98.385,98.4,98.375,98.375,582800000.0
2007-11-19 15:36:00,98.375,98.395,98.365,98.385,386200002.0
2007-11-19 15:37:00,98.385,98.385,98.345,98.355,400500000.0
2007-11-19 15:38:00,98.355,98.355,98.305,98.32,619400000.0
2007-11-19 15:39:00,98.32,98.345,98.315,98.335,523399999.0
2007-11-19 15:40:00,98.335,98.34,98.325,98.34,383400000.0
2007-11-19 15:41:00,98.34,98.36,98.33,98.335,695200000.0
2007-11-19 15:42:00,98.335,98.335,98.3,98.3,527800001.0
2007-11-19 15:43:00,98.31,98.31,98.265,98.29,363400000.0
2007-11-19 15:44:00,98.29,98.325,98.29,98.325,335600000.0
2007-11-19 15:45:00,98.325,98.36,98.315,98.35,377200000.0
2007-11-19 15:46:00,98.345,98.345,98.33,98.335,98100000.0
2007-11-19 15:47:00,98.335,98.335,98.32,98.33,291900000.0
2007-11-19 15:48:00,98.33,98.34,98.32,98.33,238800002.0
2007-11-19 15:49:00,98.33,98.36,98.325,98.345,621100001.0
2007-11-19 15:50:00,98.345,98.355,98.32,98.32,830199997.0
2007-11-19 15:51:00,98.33,98.34,98.32,98.32,467199997.0
2007-11-19 15:52:00,98.32,98.34,98.305,98.32,899199998.0
2007-11-19 15:53:00,98.32,98.35,98.32,98.34,923099979.0
2007-11-19 15:54:00,98.34,98.37,98.33,98.36,867999999.0
2007-11-19 15:55:00,98.36,98.37,98.32,98.34,1897699999.0
2007-11-19 15:56:00,98.34,98.38,98.34,98.36,2079500013.0
2007-11-19 15:57:00,98.17,98.18,98.15,98.16,707999998.0
2007-11-19 15:58:00,98.35,98.36,98.34,98.34,707999998.0
2007-11-19 15:59:00,98.34,98.35,98.33,98.35,876099997.0
2007-11-19 16:00:00,98.35,98.355,98.31,98.315,547600000.0
2007-11-19 16:01:00,98.315,98.315,98.29,98.295,515200000.0
2007-11-19 16:02:00,98.295,98.3,98.27,98.29,553800000.0
2007-11-19 16:03:00,98.29,98.29,98.26,98.27,1161799990.0
2007-11-19 16:04:00,98.27,98.27,98.23,98.23,582100000.0
2007-11-19 16:05:00,98.23,98.255,98.21,98.255,865500002.0
2007-11-19 16:06:00,98.255,98.255,98.2,98.21,369000011.0
2007-11-19 16:07:00,98.21,98.22,98.2,98.21,855800002.0
2007-11-19 16:08:00,98.21,98.24,98.14,98.24,1330699992.0
2007-11-19 16:09:00,98.23,98.26,98.19,98.26,1974600004.0
2007-11-19 16:10:00,98.25,98.28,98.23,98.24,1783299993.0
2007-11-19 16:11:00,98.24,98.24,98.21,98.23,1158999997.0
2007-11-19 16:12:00,98.23,98.23,98.15,98.15,1156799992.0
2007-11-19 16:13:00,98.15,98.19,98.14,98.19,961600000.0
2007-11-19 16:14:00,98.19,98.2,98.17,98.2,439200000.0
2007-11-19 16:15:00,98.2,98.22,98.2,98.21,852799999.0
2007-11-19 16:16:00,98.21,98.22,98.2,98.21,424399999.0
2007-11-19 16:17:00,98.21,98.21,98.2,98.21,962199986.0
2007-11-19 16:18:00,98.21,98.23,98.18,98.18,1007000008.0
2007-11-19 16:19:00,98.19,98.19,98.14,98.14,927400002.0
2007-11-19 16:20:00,98.15,98.16,98.12,98.12,1296699994.0
2007-11-19 16:21:00,98.12,98.12,98.05,98.06,1949400010.0
2007-11-19 16:22:00,98.06,98.1,98.04,98.1,985400007.0
2007-11-19 16:23:00,98.1,98.125,98.09,98.11,477100003.0
2007-11-19 16:24:00,98.11,98.125,98.11,98.125,610500000.0
2007-11-19 16:25:00,98.125,98.13,98.11,98.115,540300005.0
2007-11-19 16:26:00,98.12,98.145,98.11,98.13,813800000.0
2007-11-19 16:27:00,98.13,98.165,98.115,98.16,327000000.0
2007-11-19 16:28:00,98.16,98.22,98.16,98.22,1068999990.0
2007-11-19 16:29:00,98.22,98.23,98.18,98.23,910500000.0
2007-11-19 16:30:00,97.91,97.91,97.81,97.82,1431800004.0
2007-11-19 16:31:00,98.23,98.28,98.22,98.245,1431800004.0
2007-11-19 16:32:00,97.7,97.71,97.65,97.7,1773299983.0
2007-11-19 16:33:00,98.23,98.25,98.19,98.19,1773299983.0
2007-11-19 16:34:00,98.19,98.21,98.18,98.19,2003999999.0
2007-11-19 16:35:00,98.19,98.22,98.18,98.18,1184800000.0
2007-11-19 16:36:00,98.18,98.2,98.07,98.07,1603199997.0
2007-11-19 16:37:00,97.61,97.67,97.57,97.67,1434400003.0
2007-11-19 16:38:00,98.13,98.16,98.13,98.14,1434400003.0
2007-11-19 16:39:00,97.59,97.63,97.57,97.6,1596599997.0
2007-11-19 16:40:00,98.12,98.14,98.07,98.07,1596599997.0
2007-11-19 16:41:00,98.07,98.09,98.07,98.09,1073599993.0
2007-11-19 16:42:00,98.09,98.09,98.0,98.05,1551999981.0
2007-11-19 16:43:00,98.05,98.11,98.04,98.11,1240100004.0
2007-11-19 16:44:00,98.1,98.15,98.1,98.14,1088000000.0
2007-11-19 16:45:00,98.14,98.17,98.13,98.14,935999996.0
2007-11-19 16:46:00,98.14,98.16,98.1,98.11,1065599992.0
2007-11-19 16:47:00,98.11,98.19,98.1,98.19,1067399997.0
2007-11-19 16:48:00,98.19,98.22,98.16,98.17,952400003.0
2007-11-19 16:49:00,98.17,98.195,98.155,98.19,1149900004.0
2007-11-19 16:50:00,98.19,98.19,98.16,98.165,551600000.0
2007-11-19 16:51:00,98.165,98.185,98.1,98.115,760700000.0
2007-11-19 16:52:00,98.12,98.17,98.12,98.16,922400000.0
2007-11-19 16:53:00,98.16,98.2,98.16,98.17,673600000.0
2007-11-19 16:54:00,98.17,98.235,98.17,98.22,1221800009.0
2007-11-19 16:55:00,98.225,98.24,98.205,98.215,1011700004.0
2007-11-19 16:56:00,98.215,98.23,98.14,98.17,1581400011.0
2007-11-19 16:57:00,98.17,98.2,98.17,98.18,733999993.0
2007-11-19 16:58:00,98.18,98.18,98.13,98.15,1306999997.0
2007-11-19 16:59:00,98.14,98.15,98.1,98.1,1427500007.0
2007-11-19 17:00:00,98.1,98.12,98.05,98.05,1906699993.0
2007-11-19 17:01:00,98.05,98.07,98.02,98.03,1558000010.0
2007-11-19 17:02:00,98.03,98.08,97.99,98.07,1313599998.0
2007-11-19 17:03:00,98.07,98.09,98.04,98.05,1379999992.0
2007-11-19 17:04:00,98.06,98.08,98.04,98.04,1305600003.0
2007-11-19 17:05:00,98.04,98.09,98.04,98.06,1255699987.0
2007-11-19 17:06:00,98.06,98.06,98.01,98.03,783799998.0
2007-11-19 17:07:00,98.03,98.05,97.96,97.975,1608499997.0
2007-11-19 17:08:00,97.975,98.015,97.97,97.99,778500000.0
2007-11-19 17:09:00,97.99,98.02,97.95,98.01,1085900003.0
2007-11-19 17:10:00,98.01,98.03,97.95,97.955,1813500004.0
2007-11-19 17:11:00,97.96,98.0,97.925,97.975,1234699999.0
2007-11-19 17:12:00,97.975,97.98,97.91,97.91,905600001.0
2007-11-19 17:13:00,97.91,97.91,97.85,97.86,1624999986.0
2007-11-19 17:14:00,97.86,97.94,97.85,97.91,1931499976.0
2007-11-19 17:15:00,97.9,97.9,97.81,97.82,1637400002.0
2007-11-19 17:16:00,97.82,97.82,97.79,97.805,858400000.0
2007-11-19 17:17:00,97.81,97.89,97.79,97.865,1246199993.0
2007-11-19 17:18:00,97.85,97.87,97.83,97.86,1129099990.0
2007-11-19 17:19:00,97.51,97.59,97.51,97.57,1005599996.0
2007-11-19 17:20:00,97.87,97.94,97.86,97.92,1005599996.0
2007-11-19 17:21:00,97.92,97.92,97.83,97.83,869400000.0
2007-11-19 17:22:00,97.83,97.92,97.83,97.85,780300001.0
2007-11-19 17:23:00,97.85,97.89,97.85,97.87,680700000.0
2007-11-19 17:24:00,97.87,97.91,97.85,97.87,1421699999.0
2007-11-19 17:25:00,97.87,97.87,97.83,97.85,1184799995.0
2007-11-19 17:26:00,97.85,97.92,97.84,97.92,1098700001.0
2007-11-19 17:27:00,97.9,97.94,97.88,97.93,1888300004.0
2007-11-19 17:28:00,97.93,97.96,97.93,97.95,1863800022.0
2007-11-19 17:29:00,97.95,97.96,97.87,97.91,1641099995.0
2007-11-19 17:30:00,97.91,97.93,97.84,97.84,1629100003.0
2007-11-19 17:31:00,97.85,97.85,97.68,97.71,1227900001.0
2007-11-19 17:32:00,97.7,97.72,97.66,97.71,1971399992.0
2007-11-19 17:33:00,97.7,97.71,97.65,97.65,817900001.0
2007-11-19 17:34:00,97.65,97.72,97.64,97.71,1715199983.0
2007-11-19 17:35:00,97.45,97.51,97.45,97.49,1821500001.0
2007-11-19 17:36:00,97.59,97.63,97.58,97.62,1821500001.0
2007-11-19 17:37:00,97.62,97.68,97.59,97.67,1424900001.0
2007-11-19 17:38:00,97.67,97.705,97.585,97.6,881999999.0
2007-11-19 17:39:00,97.6,97.65,97.59,97.62,1881100001.0
2007-11-19 17:40:00,97.62,97.64,97.6,97.62,1542099987.0
2007-11-19 17:41:00,97.62,97.62,97.52,97.53,947699996.0
2007-11-19 17:42:00,97.53,97.64,97.53,97.63,1230200003.0
2007-11-19 17:43:00,97.63,97.65,97.58,97.64,1834399986.0
2007-11-19 17:44:00,97.64,97.64,97.54,97.55,1290100003.0
2007-11-19 17:45:00,97.55,97.58,97.55,97.56,960900002.0
2007-11-19 17:46:00,97.56,97.615,97.56,97.615,1619799998.0
2007-11-19 17:47:00,97.51,97.51,97.44,97.45,1684799961.0
2007-11-19 17:48:00,97.6,97.65,97.6,97.64,1684799961.0
2007-11-19 17:49:00,97.64,97.65,97.59,97.6,2024799983.0
2007-11-19 17:50:00,97.6,97.63,97.59,97.6,1974199993.0
2007-11-19 17:51:00,97.6,97.61,97.56,97.56,1226399990.0
2007-11-19 17:52:00,97.56,97.6,97.53,97.55,1955599952.0
2007-11-19 17:53:00,97.35,97.38,97.35,97.36,1802499985.0
2007-11-19 17:54:00,97.52,97.53,97.5,97.53,1802499985.0
2007-11-19 17:55:00,97.52,97.52,97.47,97.51,1145100006.0
2007-11-19 17:56:00,97.51,97.52,97.49,97.51,1067199988.0
2007-11-19 17:57:00,97.51,97.53,97.49,97.51,1447399990.0
2007-11-19 17:58:00,97.2,97.23,97.2,97.22,1400799995.0
2007-11-19 17:59:00,97.53,97.57,97.51,97.52,1400799995.0
2007-11-19 18:00:00,97.52,97.58,97.515,97.58,761599999.0
2007-11-19 18:01:00,97.58,97.6,97.53,97.55,1631199981.0
2007-11-19 18:02:00,97.55,97.55,97.49,97.5,1522400006.0
2007-11-19 18:03:00,97.5,97.525,97.44,97.45,1086299995.0
2007-11-19 18:04:00,97.45,97.49,97.43,97.49,968800000.0
2007-11-19 18:05:00,97.49,97.52,97.49,97.51,1530999993.0
2007-11-19 18:06:00,97.51,97.51,97.48,97.49,1169400001.0
2007-11-19 18:07:00,97.49,97.5,97.48,97.48,704000000.0
2007-11-19 18:08:00,97.48,97.48,97.45,97.46,890000004.0
2007-11-19 18:09:00,97.46,97.47,97.4,97.415,879099996.0
2007-11-19 18:10:00,97.415,97.44,97.39,97.43,1538899995.0
2007-11-19 18:11:00,97.43,97.44,97.37,97.37,1569100002.0
2007-11-19 18:12:00,97.37,97.37,97.34,97.35,1751499997.0
2007-11-19 18:13:00,97.36,97.37,97.29,97.29,1751499997.0
2007-11-19 18:14:00,97.3,97.31,97.28,97.3,1751499997.0
2007-11-19 18:15:00,97.37,97.39,97.34,97.385,1751499997.0
2007-11-19 18:16:00,97.385,97.5,97.385,97.5,1185599998.0
2007-11-19 18:17:00,97.49,97.54,97.49,97.52,729600000.0
2007-11-19 18:18:00,97.52,97.55,97.51,97.54,642400000.0
2007-11-19 18:19:00,97.54,97.61,97.54,97.6,1080200000.0
2007-11-19 18:20:00,97.6,97.63,97.59,97.61,913500000.0
2007-11-19 18:21:00,97.61,97.62,97.57,97.57,837599989.0
2007-11-19 18:22:00,97.57,97.63,97.57,97.62,893900008.0
2007-11-19 18:23:00,97.625,97.63,97.575,97.6,814000000.0
2007-11-19 18:24:00,97.6,97.655,97.56,97.645,651600002.0
2007-11-19 18:25:00,97.645,97.68,97.63,97.63,750499998.0
2007-11-19 18:26:00,97.63,97.66,97.62,97.62,1107799999.0
2007-11-19 18:27:00,97.62,97.64,97.52,97.52,1624399987.0
2007-11-19 18:28:00,97.52,97.53,97.47,97.47,855499996.0
2007-11-19 18:29:00,97.47,97.47,97.39,97.41,1164399996.0
2007-11-19 18:30:00,97.4,97.42,97.38,97.38,1764699978.0
2007-11-19 18:31:00,97.38,97.44,97.36,97.43,1214599995.0
2007-11-19 18:32:00,97.43,97.53,97.39,97.53,2005999997.0
2007-11-19 18:33:00,97.53,97.54,97.45,97.46,812099999.0
2007-11-19 18:34:00,97.45,97.52,97.45,97.46,1158900001.0
2007-11-19 18:35:00,97.46,97.52,97.45,97.51,1119900011.0
2007-11-19 18:36:00,97.51,97.54,97.44,97.46,802599999.0
2007-11-19 18:37:00,97.46,97.51,97.45,97.5,929500000.0
2007-11-19 18:38:00,97.5,97.57,97.49,97.57,998099999.0
2007-11-19 18:39:00,97.565,97.59,97.51,97.58,720000000.0
2007-11-19 18:40:00,97.58,97.64,97.57,97.635,1730099999.0
2007-11-19 18:41:00,97.63,97.67,97.62,97.66,697599999.0
2007-11-19 18:42:00,97.66,97.68,97.64,97.67,374400000.0
2007-11-19 18:43:00,97.665,97.67,97.58,97.59,1129499999.0
2007-11-19 18:44:00,97.59,97.6,97.57,97.6,940800000.0
2007-11-19 18:45:00,97.6,97.6,97.55,97.55,1139100004.0
2007-11-19 18:46:00,97.55,97.55,97.47,97.52,1494499998.0
2007-11-19 18:47:00,97.51,97.52,97.46,97.47,974400002.0
2007-11-19 18:48:00,97.47,97.47,97.42,97.44,920800005.0
2007-11-19 18:49:00,97.44,97.48,97.415,97.42,540299999.0
2007-11-19 18:50:00,97.42,97.445,97.39,97.39,702100000.0
2007-11-19 18:51:00,97.39,97.4,97.36,97.36,1421100005.0
2007-11-19 18:52:00,97.37,97.395,97.37,97.375,559199999.0
2007-11-19 18:53:00,97.38,97.4,97.37,97.375,387400000.0
2007-11-19 18:54:00,97.375,97.39,97.36,97.37,260500000.0
2007-11-19 18:55:00,97.37,97.39,97.36,97.38,1123099985.0
2007-11-19 18:56:00,97.38,97.38,97.355,97.37,441900000.0
2007-11-19 18:57:00,97.37,97.375,97.23,97.23,1831299983.0
2007-11-19 18:58:00,97.23,97.24,97.21,97.24,1420099999.0
2007-11-19 18:59:00,97.24,97.27,97.21,97.21,1401100002.0
2007-11-19 19:00:00,97.21,97.215,97.15,97.16,496800000.0
2007-11-19 19:01:00,97.16,97.215,97.15,97.2,1633599996.0
2007-11-19 19:02:00,97.205,97.28,97.16,97.25,1112199997.0
2007-11-19 19:03:00,97.26,97.29,97.25,97.28,795199998.0
2007-11-19 19:04:00,97.28,97.35,97.28,97.33,856500001.0
2007-11-19 19:05:00,97.33,97.35,97.31,97.34,882299997.0
2007-11-19 19:06:00,97.34,97.34,97.285,97.29,580000001.0
2007-11-19 19:07:00,97.295,97.34,97.28,97.33,1272399999.0
2007-11-19 19:08:00,97.33,97.36,97.32,97.355,519999999.0
2007-11-19 19:09:00,97.35,97.375,97.35,97.375,344500000.0
2007-11-19 19:10:00,97.375,97.39,97.35,97.365,297700002.0
2007-11-19 19:11:00,97.365,97.385,97.36,97.365,141600000.0
2007-11-19 19:12:00,97.365,97.375,97.34,97.355,395199998.0
2007-11-19 19:13:00,97.355,97.38,97.29,97.295,1005599990.0
2007-11-19 19:14:00,97.295,97.32,97.28,97.31,764399991.0
2007-11-19 19:15:00,97.31,97.37,97.3,97.37,457200000.0
2007-11-19 19:16:00,97.37,97.37,97.3,97.35,477400000.0
2007-11-19 19:17:00,97.35,97.38,97.34,97.38,420800000.0
2007-11-19 19:18:00,97.38,97.38,97.34,97.36,414900000.0
2007-11-19 19:19:00,97.36,97.425,97.355,97.4,809100001.0
2007-11-19 19:20:00,97.4,97.435,97.4,97.4,755299997.0
2007-11-19 19:21:00,97.41,97.43,97.39,97.43,551600003.0
2007-11-19 19:22:00,97.43,97.47,97.43,97.46,629100000.0
2007-11-19 19:23:00,97.46,97.49,97.46,97.48,976999995.0
2007-11-19 19:24:00,97.48,97.53,97.48,97.53,516099996.0
2007-11-19 19:25:00,97.53,97.56,97.53,97.53,715799999.0
2007-11-19 19:26:00,97.53,97.53,97.46,97.49,1044799998.0
2007-11-19 19:27:00,97.49,97.53,97.49,97.51,575200000.0
2007-11-19 19:28:00,97.51,97.53,97.51,97.52,737600000.0
2007-11-19 19:29:00,97.52,97.54,97.52,97.54,582399999.0
2007-11-19 19:30:00,97.53,97.57,97.51,97.51,816000000.0
2007-11-19 19:31:00,97.51,97.51,97.49,97.49,322400000.0
2007-11-19 19:32:00,97.49,97.5,97.48,97.48,471800001.0
2007-11-19 19:33:00,97.48,97.48,97.38,97.4,1682400007.0
2007-11-19 19:34:00,97.39,97.41,97.38,97.39,786500000.0
2007-11-19 19:35:00,97.4,97.4,97.37,97.37,422100000.0
2007-11-19 19:36:00,97.375,97.44,97.375,97.44,536000000.0
2007-11-19 19:37:00,97.44,97.5,97.43,97.5,430400000.0
2007-11-19 19:38:00,97.5,97.51,97.48,97.48,323200000.0
2007-11-19 19:39:00,97.48,97.49,97.48,97.49,272800000.0
2007-11-19 19:40:00,97.49,97.52,97.49,97.52,145600000.0
2007-11-19 19:41:00,97.52,97.52,97.5,97.51,520999987.0
2007-11-19 19:42:00,97.51,97.53,97.51,97.53,176800000.0
2007-11-19 19:43:00,97.53,97.55,97.53,97.55,220800000.0
2007-11-19 19:44:00,97.55,97.55,97.54,97.55,209600000.0
2007-11-19 19:45:00,97.55,97.55,97.49,97.5,442399997.0
2007-11-19 19:46:00,97.49,97.5,97.46,97.47,635999995.0
2007-11-19 19:47:00,97.47,97.49,97.47,97.48,421699994.0
2007-11-19 19:48:00,97.48,97.53,97.48,97.515,251200000.0
2007-11-19 19:49:00,97.515,97.515,97.49,97.495,305000000.0
2007-11-19 19:50:00,97.495,97.5,97.45,97.46,208799999.0
2007-11-19 19:51:00,97.46,97.48,97.46,97.47,336099996.0
2007-11-19 19:52:00,97.48,97.48,97.425,97.43,667499998.0
2007-11-19 19:53:00,97.43,97.44,97.405,97.42,296700000.0
2007-11-19 19:54:00,97.42,97.435,97.36,97.36,627199998.0
2007-11-19 19:55:00,97.36,97.375,97.315,97.34,266600000.0
2007-11-19 19:56:00,97.34,97.42,97.335,97.41,610499999.0
2007-11-19 19:57:00,97.41,97.41,97.36,97.39,982599982.0
2007-11-19 19:58:00,97.39,97.4,97.39,97.4,304800000.0
2007-11-19 19:59:00,97.4,97.44,97.4,97.44,631999997.0
2007-11-19 20:00:00,97.44,97.55,97.44,97.55,502400000.0
2007-11-19 20:01:00,97.55,97.57,97.49,97.49,849600000.0
2007-11-19 20:02:00,97.48,97.48,97.43,97.44,852800000.0
2007-11-19 20:03:00,97.44,97.46,97.37,97.38,698399997.0
2007-11-19 20:04:00,97.38,97.38,97.32,97.33,872999999.0
2007-11-19 20:05:00,97.33,97.34,97.27,97.29,1082699989.0
2007-11-19 20:06:00,97.28,97.41,97.28,97.37,1335000013.0
2007-11-19 20:07:00,97.37,97.37,97.32,97.32,1206299989.0
2007-11-19 20:08:00,97.32,97.34,97.32,97.33,356500002.0
2007-11-19 20:09:00,97.33,97.39,97.33,97.34,869500000.0
2007-11-19 20:10:00,97.345,97.365,97.33,97.34,405400000.0
2007-11-19 20:11:00,97.33,97.34,97.28,97.29,1303500002.0
2007-11-19 20:12:00,97.29,97.32,97.18,97.19,615200000.0
2007-11-19 20:13:00,97.19,97.19,97.09,97.09,1350100002.0
2007-11-19 20:14:00,97.09,97.18,97.06,97.18,813900000.0
2007-11-19 20:15:00,97.18,97.21,97.1,97.15,1174999995.0
2007-11-19 20:16:00,97.15,97.2,97.14,97.19,754500000.0
2007-11-19 20:17:00,97.19,97.22,97.14,97.15,1081199996.0
2007-11-19 20:18:00,97.16,97.16,97.06,97.07,1210900000.0
2007-11-19 20:19:00,97.07,97.08,97.02,97.08,673600000.0
2007-11-19 20:20:00,97.08,97.08,96.98,96.99,588000001.0
2007-11-19 20:21:00,96.99,97.13,96.99,97.13,330800000.0
2007-11-19 20:22:00,97.13,97.13,97.06,97.07,511200000.0
2007-11-19 20:23:00,97.07,97.07,97.0,97.06,732500000.0
2007-11-19 20:24:00,97.06,97.14,97.06,97.13,617599996.0
2007-11-19 20:25:00,97.13,97.2,97.13,97.17,812700000.0
2007-11-19 20:26:00,97.17,97.22,97.16,97.16,548000000.0
2007-11-19 20:27:00,97.18,97.2,97.15,97.19,741700000.0
2007-11-19 20:28:00,97.19,97.19,97.17,97.18,539200000.0
2007-11-19 20:29:00,97.18,97.22,97.18,97.21,897599999.0
2007-11-19 20:30:00,97.21,97.26,97.2,97.26,790300000.0
2007-11-19 20:31:00,97.26,97.26,97.16,97.17,1116699999.0
2007-11-19 20:32:00,97.18,97.18,97.13,97.14,959999999.0
2007-11-19 20:33:00,97.14,97.15,97.12,97.14,573800000.0
2007-11-19 20:34:00,97.14,97.14,97.03,97.07,1048299985.0
2007-11-19 20:35:00,97.07,97.08,97.06,97.07,580400000.0
2007-11-19 20:36:00,97.07,97.07,97.02,97.04,1232500000.0
2007-11-19 20:37:00,97.04,97.04,96.99,97.01,1013099986.0
2007-11-19 20:38:00,97.01,97.01,97.0,97.0,704000000.0
2007-11-19 20:39:00,97.0,97.07,97.0,97.07,643800001.0
2007-11-19 20:40:00,97.07,97.09,97.06,97.08,566699994.0
2007-11-19 20:41:00,97.08,97.08,97.04,97.08,705399998.0
2007-11-19 20:42:00,97.08,97.08,97.04,97.04,581600000.0
2007-11-19 20:43:00,97.04,97.06,96.995,97.0,1085599986.0
2007-11-19 20:44:00,97.0,97.01,96.97,97.0,943500001.0
2007-11-19 20:45:00,97.0,97.05,97.0,97.045,795000000.0
2007-11-19 20:46:00,97.045,97.045,97.0,97.03,716099998.0
2007-11-19 20:47:00,97.03,97.04,97.02,97.03,169300000.0
2007-11-19 20:48:00,97.03,97.04,97.0,97.0,557200000.0
2007-11-19 20:49:00,97.01,97.015,96.97,97.0,679599998.0
2007-11-19 20:50:00,97.0,97.01,96.98,96.99,829099986.0
2007-11-19 20:51:00,96.99,97.04,96.98,96.98,1065500006.0
2007-11-19 20:52:00,96.98,97.0,96.98,97.0,727200000.0
2007-11-19 20:53:00,97.0,97.02,96.95,96.98,400800000.0
2007-11-19 20:54:00,96.95,96.98,96.92,96.95,752500000.0
2007-11-19 20:55:00,96.95,96.965,96.93,96.94,1099599987.0
2007-11-19 20:56:00,96.94,96.97,96.925,96.96,850299999.0
2007-11-19 20:57:00,96.95,96.98,96.95,96.97,703299999.0
2007-11-19 20:58:00,96.97,96.97,96.91,96.93,560800000.0
2007-11-19 20:59:00,96.93,96.94,96.9,96.93,898000002.0
2007-11-19 21:00:00,96.94,96.94,96.9,96.91,1902400001.0
2007-11-19 21:01:00,96.91,96.92,96.89,96.92,1430900001.0
2007-11-19 21:02:00,96.92,96.96,96.91,96.95,516100000.0
2007-11-19 21:03:00,96.96,97.02,96.95,97.01,1037499998.0
2007-11-19 21:04:00,97.01,97.02,96.99,97.01,712200000.0
2007-11-19 21:05:00,97.01,97.01,96.95,96.95,787099999.0
2007-11-19 21:06:00,96.95,97.05,96.94,97.02,999599990.0
2007-11-19 21:07:00,97.02,97.05,97.02,97.03,852100000.0
2007-11-19 21:08:00,97.04,97.11,97.03,97.09,1137399999.0
2007-11-19 21:09:00,97.09,97.09,97.03,97.06,1212899994.0
2007-11-19 21:10:00,97.06,97.1,97.05,97.095,651200000.0
2007-11-19 21:11:00,97.095,97.11,97.08,97.09,948100002.0
2007-11-19 21:12:00,97.09,97.14,97.08,97.14,1022200001.0
2007-11-19 21:13:00,97.14,97.24,97.14,97.22,1102700004.0
2007-11-19 21:14:00,97.22,97.22,97.18,97.18,843200001.0
2007-11-19 21:15:00,97.18,97.18,97.1,97.13,960400005.0
2007-11-19 21:16:00,97.125,97.15,97.11,97.125,834800002.0
2007-11-19 21:17:00,97.14,97.14,97.115,97.14,384800000.0
2007-11-19 21:18:00,97.14,97.19,97.12,97.19,435199998.0
2007-11-19 21:19:00,97.195,97.24,97.195,97.235,588000000.0
2007-11-19 21:20:00,97.23,97.25,97.22,97.24,300000000.0
2007-11-19 21:21:00,97.24,97.275,97.23,97.275,1061299991.0
2007-11-19 21:22:00,97.275,97.29,97.25,97.26,689200000.0
2007-11-19 21:23:00,97.26,97.26,97.2,97.24,479400000.0
2007-11-19 21:24:00,97.24,97.31,97.24,97.275,848100002.0
2007-11-19 21:25:00,97.275,97.32,97.24,97.26,820499998.0
2007-11-19 21:26:00,97.26,97.31,97.26,97.31,591200000.0
2007-11-19 21:27:00,97.3,97.3,97.23,97.24,1130400000.0
2007-11-19 21:28:00,97.24,97.27,97.21,97.22,933600000.0
2007-11-19 21:29:00,97.22,97.24,97.22,97.23,757699999.0
2007-11-19 21:30:00,97.23,97.25,97.2,97.2,1146700016.0
2007-11-19 21:31:00,97.2,97.22,97.2,97.22,819800009.0
2007-11-19 21:32:00,97.22,97.24,97.21,97.23,429300001.0
2007-11-19 21:33:00,97.22,97.23,97.16,97.16,1169599996.0
2007-11-19 21:34:00,97.17,97.21,97.16,97.18,765600000.0
2007-11-19 21:35:00,97.18,97.21,97.15,97.18,1351100008.0
2007-11-19 21:36:00,97.19,97.2,97.18,97.2,692500000.0
2007-11-19 21:37:00,97.2,97.2,97.17,97.18,625400001.0
2007-11-19 21:38:00,97.18,97.23,97.17,97.23,710600000.0
2007-11-19 21:39:00,97.23,97.25,97.23,97.23,475300001.0
2007-11-19 21:40:00,97.23,97.27,97.23,97.27,640400001.0
2007-11-19 21:41:00,97.27,97.36,97.27,97.35,535200002.0
2007-11-19 21:42:00,97.35,97.43,97.35,97.42,1606700001.0
2007-11-19 21:43:00,97.41,97.52,97.41,97.51,951200000.0
2007-11-19 21:44:00,97.51,97.52,97.43,97.46,1262599995.0
2007-11-19 21:45:00,97.46,97.46,97.4,97.4,781900000.0
2007-11-19 21:46:00,97.4,97.45,97.38,97.44,868799996.0
2007-11-19 21:47:00,97.44,97.45,97.41,97.41,835899997.0
2007-11-19 21:48:00,97.42,97.43,97.41,97.41,552300000.0
2007-11-19 21:49:00,97.405,97.52,97.39,97.51,1040099995.0
2007-11-19 21:50:00,97.51,97.53,97.49,97.51,1522399974.0
2007-11-19 21:51:00,97.51,97.51,97.41,97.42,1313599996.0
2007-11-19 21:52:00,97.42,97.42,97.4,97.4,666399998.0
2007-11-19 21:53:00,97.4,97.4,97.3,97.3,667200000.0
2007-11-19 21:54:00,97.3,97.32,97.27,97.28,1099700000.0
2007-11-19 21:55:00,97.28,97.28,97.21,97.23,859200000.0
2007-11-19 21:56:00,97.23,97.24,97.21,97.23,623200000.0
2007-11-19 21:57:00,97.23,97.26,97.21,97.24,697700002.0
2007-11-19 21:58:00,97.23,97.25,97.2,97.21,887799999.0
2007-11-19 21:59:00,97.2,97.21,97.18,97.2,1128699997.0
2007-11-19 22:00:00,97.19,97.26,97.19,97.22,1395499988.0
2007-11-19 22:01:00,97.22,97.22,97.16,97.17,687200002.0
2007-11-19 22:02:00,97.16,97.17,97.14,97.155,686000003.0
2007-11-19 22:03:00,97.15,97.155,97.1,97.15,1231100008.0
2007-11-19 22:04:00,97.15,97.16,97.11,97.12,1910300027.0
2007-11-19 22:05:00,97.12,97.17,97.12,97.16,779900000.0
2007-11-19 22:06:00,97.16,97.2,97.16,97.2,447299993.0
2007-11-19 22:07:00,97.2,97.2,97.13,97.14,705700000.0
2007-11-19 22:08:00,97.14,97.21,97.14,97.18,1540199998.0
2007-11-19 22:09:00,97.18,97.2,97.16,97.18,1476000002.0
2007-11-19 22:10:00,97.18,97.19,97.13,97.13,614499999.0
2007-11-19 22:11:00,97.13,97.16,97.13,97.15,659399999.0
2007-11-19 22:12:00,97.15,97.17,97.14,97.15,562399999.0
2007-11-19 22:13:00,97.15,97.22,97.14,97.18,1300700003.0
2007-11-19 22:14:00,97.18,97.19,97.17,97.18,698200000.0
2007-11-19 22:15:00,97.18,97.23,97.17,97.21,814699998.0
2007-11-19 22:16:00,97.2,97.25,97.19,97.23,511500000.0
2007-11-19 22:17:00,97.23,97.25,97.21,97.21,432800000.0
2007-11-19 22:18:00,97.205,97.23,97.19,97.23,263800000.0
2007-11-19 22:19:00,97.22,97.25,97.2,97.2,920000008.0
2007-11-19 22:20:00,97.2,97.2,97.17,97.2,569800000.0
2007-11-19 22:21:00,97.2,97.205,97.17,97.17,536299999.0
2007-11-19 22:22:00,97.17,97.23,97.17,97.23,322299998.0
2007-11-19 22:23:00,97.23,97.29,97.23,97.28,888800000.0
2007-11-19 22:24:00,97.28,97.3,97.26,97.3,724700000.0
2007-11-19 22:25:00,97.3,97.3,97.23,97.24,505800000.0
2007-11-19 22:26:00,97.24,97.25,97.23,97.25,588199996.0
2007-11-19 22:27:00,97.25,97.29,97.25,97.29,328800000.0
2007-11-19 22:28:00,97.29,97.35,97.29,97.29,930000000.0
2007-11-19 22:29:00,97.29,97.31,97.285,97.3,1819300001.0
2007-11-19 22:30:00,97.3,97.3,97.27,97.3,1090400015.0
2007-11-19 22:31:00,97.3,97.3,97.25,97.26,572200000.0
2007-11-19 22:32:00,97.26,97.26,97.2,97.24,809700000.0
2007-11-19 22:33:00,97.24,97.24,97.19,97.19,466400000.0
2007-11-19 22:34:00,97.19,97.19,97.15,97.17,1013699992.0
2007-11-19 22:35:00,97.16,97.185,97.15,97.175,1093000002.0
2007-11-19 22:36:00,97.175,97.18,97.13,97.14,675399998.0
2007-11-19 22:37:00,97.14,97.165,97.13,97.165,159800000.0
2007-11-19 22:38:00,97.165,97.17,97.15,97.16,377300000.0
2007-11-19 22:39:00,97.165,97.18,97.145,97.15,626299999.0
2007-11-19 22:40:00,97.14,97.15,97.1,97.11,1258799993.0
2007-11-19 22:41:00,97.12,97.12,97.09,97.12,1526899991.0
2007-11-19 22:42:00,97.12,97.13,97.11,97.13,773600000.0
2007-11-19 22:43:00,97.13,97.13,97.12,97.12,323000000.0
2007-11-19 22:44:00,97.12,97.12,97.1,97.11,484600000.0
2007-11-19 22:45:00,97.11,97.12,97.07,97.07,759499999.0
2007-11-19 22:46:00,97.07,97.07,96.98,96.99,1044899999.0
2007-11-19 22:47:00,96.99,97.01,96.95,96.965,1488200002.0
2007-11-19 22:48:00,96.965,96.98,96.96,96.97,708799999.0
2007-11-19 22:49:00,96.97,96.98,96.96,96.965,263200002.0
2007-11-19 22:50:00,96.965,96.985,96.96,96.98,414400000.0
2007-11-19 22:51:00,96.98,97.0,96.98,96.985,946499999.0
2007-11-19 22:52:00,96.985,96.99,96.98,96.98,355599999.0
2007-11-19 22:53:00,96.98,97.06,96.98,97.04,786499995.0
2007-11-19 22:54:00,97.04,97.13,97.04,97.13,1007699994.0
2007-11-19 22:55:00,97.13,97.21,97.13,97.16,622600000.0
2007-11-19 22:56:00,97.16,97.21,97.15,97.19,656300000.0
2007-11-19 22:57:00,97.19,97.19,97.11,97.11,468800001.0
2007-11-19 22:58:00,97.11,97.13,97.1,97.13,338300000.0
2007-11-19 22:59:00,97.13,97.14,97.1,97.1,300800000.0
2007-11-19 23:00:00,97.1,97.12,97.1,97.11,758400004.0
2007-11-19 23:01:00,97.11,97.12,97.1,97.1,427399999.0
2007-11-19 23:02:00,97.1,97.11,97.08,97.085,686600000.0
2007-11-19 23:03:00,97.09,97.09,97.03,97.04,531500004.0
2007-11-19 23:04:00,97.05,97.06,97.01,97.05,1891400011.0
2007-11-19 23:05:00,97.05,97.06,97.04,97.055,466800000.0
2007-11-19 23:06:00,97.06,97.07,97.05,97.07,559900007.0
2007-11-19 23:07:00,97.07,97.09,97.04,97.09,819200007.0
2007-11-19 23:08:00,97.09,97.14,97.09,97.13,334000000.0
2007-11-19 23:09:00,97.13,97.13,97.1,97.1,169100001.0
2007-11-19 23:10:00,97.1,97.1,97.075,97.08,130600000.0
2007-11-19 23:11:00,97.08,97.08,97.07,97.08,188000000.0
2007-11-19 23:12:00,97.08,97.08,97.065,97.07,230200000.0
2007-11-19 23:13:00,97.07,97.07,96.96,96.96,182000000.0
2007-11-19 23:14:00,96.96,96.98,96.94,96.95,551700000.0
2007-11-19 23:15:00,96.95,96.96,96.94,96.95,355800005.0
2007-11-19 23:16:00,96.95,97.0,96.95,97.0,372000003.0
2007-11-19 23:17:00,97.0,97.005,96.99,96.995,89800000.0
2007-11-19 23:18:00,96.995,97.01,96.98,96.98,327200000.0
2007-11-19 23:19:00,96.98,97.0,96.955,97.0,604200007.0
2007-11-19 23:20:00,97.0,97.01,96.97,96.985,926899986.0
2007-11-19 23:21:00,96.985,97.005,96.98,96.99,552300002.0
2007-11-19 23:22:00,96.995,97.0,96.99,97.0,125399998.0
2007-11-19 23:23:00,97.0,97.01,96.99,97.01,73300000.0
2007-11-19 23:24:00,97.01,97.01,96.995,97.01,61700000.0
2007-11-19 23:25:00,97.01,97.01,97.0,97.005,293600004.0
2007-11-19 23:26:00,97.01,97.03,97.01,97.03,231800000.0
2007-11-19 23:27:00,97.03,97.04,97.03,97.04,131000000.0
2007-11-19 23:28:00,97.04,97.04,97.01,97.035,272900002.0
2007-11-19 23:29:00,97.04,97.07,97.03,97.05,412299995.0
2007-11-19 23:30:00,97.05,97.08,97.05,97.07,285600000.0
2007-11-19 23:31:00,97.07,97.15,97.07,97.08,383200000.0
2007-11-19 23:32:00,97.08,97.1,97.065,97.09,519000004.0
2007-11-19 23:33:00,97.08,97.11,97.08,97.085,394800005.0
2007-11-19 23:34:00,97.085,97.11,97.08,97.1,212800000.0
2007-11-19 23:35:00,97.1,97.11,97.085,97.1,230099997.0
2007-11-19 23:36:00,97.09,97.11,97.07,97.09,250000001.0
2007-11-19 23:37:00,97.09,97.1,97.08,97.09,280500000.0
2007-11-19 23:38:00,97.09,97.1,97.09,97.09,106000000.0
2007-11-19 23:39:00,97.1,97.12,97.1,97.12,96000000.0
2007-11-19 23:40:00,97.1,97.13,97.08,97.09,316800001.0
2007-11-19 23:41:00,97.1,97.11,97.09,97.1,340000000.0
2007-11-19 23:42:00,97.1,97.11,97.1,97.1,99200000.0
2007-11-19 23:43:00,97.1,97.1,97.07,97.07,283200000.0
2007-11-19 23:44:00,97.07,97.1,97.07,97.09,269600000.0
2007-11-19 23:45:00,97.09,97.09,97.01,97.01,295800000.0
2007-11-19 23:46:00,97.01,97.03,97.005,97.02,480100001.0
2007-11-19 23:47:00,97.02,97.03,97.02,97.03,79200000.0
2007-11-19 23:48:00,97.03,97.03,97.0,97.01,72000000.0
2007-11-19 23:49:00,97.01,97.02,97.0,97.02,751400002.0
2007-11-19 23:50:00,97.01,97.03,97.0,97.01,245099999.0
2007-11-19 23:51:00,97.02,97.05,97.005,97.04,496099999.0
2007-11-19 23:52:00,97.04,97.05,97.03,97.04,425099998.0
2007-11-19 23:53:00,97.04,97.05,97.04,97.04,441999998.0
2007-11-19 23:54:00,97.04,97.05,97.03,97.04,593399999.0
2007-11-19 23:55:00,97.04,97.05,97.01,97.01,466399997.0
2007-11-19 23:56:00,97.02,97.07,97.01,97.06,503800000.0
2007-11-19 23:57:00,97.06,97.1,97.05,97.09,451399999.0
2007-11-19 23:58:00,97.08,97.08,97.05,97.05,303200000.0
2007-11-19 23:59:00,97.05,97.05,96.99,97.01,249100000.0
2007-11-20 00:00:00,97.01,97.01,96.97,96.97,222400000.0
2007-11-20 00:01:00,96.97,96.97,96.92,96.92,118700000.0
2007-11-20 00:02:00,96.92,96.99,96.92,96.97,369100000.0
2007-11-20 00:03:00,96.97,96.98,96.95,96.95,196000000.0
2007-11-20 00:04:00,96.94,96.96,96.94,96.95,221300000.0
2007-11-20 00:05:00,96.95,96.97,96.94,96.95,424900000.0
2007-11-20 00:06:00,96.95,96.99,96.94,96.99,345500000.0
2007-11-20 00:07:00,96.99,97.01,96.93,96.95,498800000.0
2007-11-20 00:08:00,96.95,96.97,96.95,96.96,247500000.0
2007-11-20 00:09:00,96.96,97.01,96.96,97.0,280100000.0
2007-11-20 00:10:00,97.0,97.02,96.8,96.89,170000000.0
2007-11-20 00:11:00,96.89,96.89,96.86,96.87,318500000.0
2007-11-20 00:12:00,96.87,96.87,96.83,96.84,242200000.0
2007-11-20 00:13:00,96.84,96.84,96.81,96.84,263700000.0
2007-11-20 00:14:00,96.84,96.85,96.82,96.83,104700000.0
2007-11-20 00:15:00,96.83,96.83,96.76,96.77,392800000.0
2007-11-20 00:16:00,96.77,96.78,96.7,96.7,334900000.0
2007-11-20 00:17:00,96.7,96.73,96.66,96.68,684500000.0
2007-11-20 00:18:00,96.68,96.68,96.64,96.675,898300000.0
2007-11-20 00:19:00,96.675,96.69,96.66,96.68,341800000.0
2007-11-20 00:20:00,96.68,96.74,96.67,96.72,697800000.0
2007-11-20 00:21:00,96.72,96.75,96.69,96.73,1145500000.0
2007-11-20 00:22:00,96.73,96.76,96.69,96.69,888099997.0
2007-11-20 00:23:00,96.69,96.69,96.67,96.68,644200000.0
2007-11-20 00:24:00,96.68,96.68,96.59,96.63,995800000.0
2007-11-20 00:25:00,96.63,96.69,96.62,96.66,765500000.0
2007-11-20 00:26:00,96.66,96.68,96.63,96.66,421100000.0
2007-11-20 00:27:00,96.66,96.67,96.64,96.66,1229000000.0
2007-11-20 00:28:00,96.66,96.66,96.6,96.6,728800000.0
2007-11-20 00:29:00,96.6,96.6,96.55,96.57,501900000.0
2007-11-20 00:30:00,96.57,96.58,96.46,96.51,767000002.0
2007-11-20 00:31:00,96.51,96.52,96.51,96.51,307000000.0
2007-11-20 00:32:00,96.51,96.52,96.5,96.51,625000002.0
2007-11-20 00:33:00,96.51,96.57,96.51,96.57,372000000.0
2007-11-20 00:34:00,96.57,96.59,96.515,96.56,555200000.0
2007-11-20 00:35:00,96.56,96.61,96.55,96.6,1088600004.0
2007-11-20 00:36:00,96.6,96.64,96.59,96.59,706799989.0
2007-11-20 00:37:00,96.59,96.68,96.59,96.66,1006599992.0
2007-11-20 00:38:00,96.66,96.66,96.6,96.63,754000001.0
2007-11-20 00:39:00,96.63,96.65,96.62,96.65,423600000.0
2007-11-20 00:40:00,96.65,96.65,96.63,96.64,121100000.0
2007-11-20 00:41:00,96.64,96.65,96.6,96.61,1207999985.0
2007-11-20 00:42:00,96.61,96.77,96.61,96.75,1042399999.0
2007-11-20 00:43:00,96.745,96.79,96.745,96.79,941499983.0
2007-11-20 00:44:00,96.79,96.83,96.79,96.82,980099992.0
2007-11-20 00:45:00,96.82,96.895,96.82,96.825,739200000.0
2007-11-20 00:46:00,96.825,96.83,96.81,96.82,438900006.0
2007-11-20 00:47:00,96.82,96.83,96.75,96.77,318600000.0
2007-11-20 00:48:00,96.77,96.79,96.77,96.77,172700000.0
2007-11-20 00:49:00,96.77,96.785,96.77,96.785,80800000.0
2007-11-20 00:50:00,96.785,96.82,96.765,96.8,546799999.0
2007-11-20 00:51:00,96.8,96.84,96.8,96.81,732099989.0
2007-11-20 00:52:00,96.81,96.85,96.81,96.85,368099998.0
2007-11-20 00:53:00,96.85,96.85,96.8,96.8,279000000.0
2007-11-20 00:54:00,96.83,96.86,96.79,96.81,685800000.0
2007-11-20 00:55:00,96.81,96.82,96.81,96.81,557099995.0
2007-11-20 00:56:00,96.82,96.91,96.82,96.88,420000000.0
2007-11-20 00:57:00,96.88,96.88,96.85,96.865,154700000.0
2007-11-20 00:58:00,96.865,96.89,96.85,96.85,974999993.0
2007-11-20 00:59:00,96.85,96.87,96.85,96.87,687500005.0
2007-11-20 01:00:00,96.87,96.87,96.84,96.85,1304499999.0
2007-11-20 01:01:00,96.85,96.85,96.79,96.79,808700000.0
2007-11-20 01:02:00,96.79,96.79,96.755,96.77,559500001.0
2007-11-20 01:03:00,96.77,96.78,96.76,96.77,655399994.0
2007-11-20 01:04:00,96.77,96.77,96.7,96.71,124000000.0
2007-11-20 01:05:00,96.71,96.72,96.69,96.69,398299996.0
2007-11-20 01:06:00,96.72,96.76,96.72,96.73,684400017.0
2007-11-20 01:07:00,96.73,96.75,96.73,96.74,265400000.0
2007-11-20 01:08:00,96.74,96.74,96.68,96.68,1007399988.0
2007-11-20 01:09:00,96.68,96.685,96.64,96.67,1466399995.0
2007-11-20 01:10:00,96.67,96.69,96.65,96.66,1662400011.0
2007-11-20 01:11:00,96.66,96.72,96.65,96.66,1235800011.0
2007-11-20 01:12:00,96.67,96.72,96.67,96.71,1009500003.0
2007-11-20 01:13:00,96.71,96.71,96.67,96.67,929300006.0
2007-11-20 01:14:00,96.67,96.74,96.67,96.71,1574399979.0
2007-11-20 01:15:00,96.71,96.76,96.71,96.74,1127599997.0
2007-11-20 01:16:00,96.74,96.8,96.73,96.8,1183699987.0
2007-11-20 01:17:00,96.8,96.86,96.8,96.81,1008000003.0
2007-11-20 01:18:00,96.81,96.83,96.8,96.81,1032099994.0
2007-11-20 01:19:00,96.82,96.83,96.81,96.83,327599995.0
2007-11-20 01:20:00,96.83,96.84,96.8,96.82,670499996.0
2007-11-20 01:21:00,96.82,96.91,96.82,96.89,728099990.0
2007-11-20 01:22:00,96.89,96.94,96.89,96.92,543499999.0
2007-11-20 01:23:00,96.9,96.93,96.87,96.91,425600000.0
2007-11-20 01:24:00,96.91,96.91,96.86,96.86,86800000.0
2007-11-20 01:25:00,96.87,96.87,96.82,96.83,149400000.0
2007-11-20 01:26:00,96.85,96.88,96.84,96.86,27400000.0
2007-11-20 01:27:00,96.88,96.88,96.85,96.88,120300000.0
2007-11-20 01:28:00,96.88,96.88,96.86,96.87,12400000.0
2007-11-20 01:29:00,96.87,96.88,96.85,96.88,105200000.0
2007-11-20 01:30:00,96.88,96.9,96.87,96.89,11500000.0
2007-11-20 01:31:00,96.89,96.95,96.885,96.95,165600003.0
2007-11-20 01:32:00,96.95,97.0,96.95,96.995,313500001.0
2007-11-20 01:33:00,96.99,97.02,96.98,97.02,175199999.0
2007-11-20 01:34:00,97.02,97.11,97.02,97.08,416900000.0
2007-11-20 01:35:00,97.07,97.09,97.07,97.085,327800004.0
2007-11-20 01:36:00,97.085,97.1,97.05,97.06,128100000.0
2007-11-20 01:37:00,97.06,97.06,96.96,96.985,528899992.0
2007-11-20 01:38:00,96.99,97.02,96.98,97.005,896899994.0
2007-11-20 01:39:00,97.01,97.085,97.0,97.06,1436200003.0
2007-11-20 01:40:00,97.06,97.085,97.03,97.06,463800000.0
2007-11-20 01:41:00,97.06,97.11,97.055,97.08,497999999.0
2007-11-20 01:42:00,97.08,97.18,97.08,97.18,1289700002.0
2007-11-20 01:43:00,97.18,97.18,97.15,97.17,316999998.0
2007-11-20 01:44:00,97.17,97.17,97.05,97.06,475800001.0
2007-11-20 01:45:00,97.06,97.08,97.05,97.07,987100004.0
2007-11-20 01:46:00,97.07,97.1,97.06,97.09,411899998.0
2007-11-20 01:47:00,97.09,97.14,97.09,97.11,569400000.0
2007-11-20 01:48:00,97.11,97.12,97.08,97.09,1265899999.0
2007-11-20 01:49:00,97.09,97.09,97.04,97.06,873200006.0
2007-11-20 01:50:00,97.07,97.08,97.04,97.05,370800000.0
2007-11-20 01:51:00,97.05,97.05,96.87,96.92,778300000.0
2007-11-20 01:52:00,96.92,96.97,96.9,96.97,1123800002.0
2007-11-20 01:53:00,96.97,96.97,96.96,96.96,173600000.0
2007-11-20 01:54:00,96.96,96.96,96.95,96.96,162400000.0
2007-11-20 01:55:00,96.96,96.97,96.935,96.95,336400000.0
2007-11-20 01:56:00,96.95,96.95,96.78,96.8,863499993.0
2007-11-20 01:57:00,96.8,96.83,96.78,96.79,360000000.0
2007-11-20 01:58:00,96.79,96.81,96.76,96.81,645399998.0
2007-11-20 01:59:00,96.81,96.835,96.795,96.815,453499999.0
2007-11-20 02:00:00,96.81,96.83,96.79,96.79,560700002.0
2007-11-20 02:01:00,96.79,96.805,96.77,96.78,920500006.0
2007-11-20 02:02:00,96.78,96.795,96.77,96.795,213200000.0
2007-11-20 02:03:00,96.795,96.8,96.78,96.8,255600001.0
2007-11-20 02:04:00,96.8,96.825,96.79,96.82,560799998.0
2007-11-20 02:05:00,96.81,96.83,96.79,96.83,848599998.0
2007-11-20 02:06:00,96.83,96.89,96.83,96.86,1089900004.0
2007-11-20 02:07:00,96.86,96.86,96.85,96.85,619700003.0
2007-11-20 02:08:00,96.85,96.85,96.8,96.8,575100000.0
2007-11-20 02:09:00,96.8,96.8,96.7,96.725,1649000013.0
2007-11-20 02:10:00,96.73,96.78,96.72,96.76,740100006.0
2007-11-20 02:11:00,96.76,96.83,96.75,96.83,1070000001.0
2007-11-20 02:12:00,96.83,96.86,96.81,96.86,1708300000.0
2007-11-20 02:13:00,96.87,96.88,96.81,96.85,1455600006.0
2007-11-20 02:14:00,96.85,96.86,96.81,96.86,739900000.0
2007-11-20 02:15:00,96.86,96.9,96.86,96.89,1255200002.0
2007-11-20 02:16:00,96.89,96.945,96.89,96.94,1602000005.0
2007-11-20 02:17:00,96.94,96.95,96.89,96.91,1651000002.0
2007-11-20 02:18:00,96.91,96.91,96.82,96.84,1354300001.0
2007-11-20 02:19:00,96.84,96.855,96.81,96.85,795200000.0
2007-11-20 02:20:00,96.85,96.865,96.83,96.84,550199997.0
2007-11-20 02:21:00,96.84,96.88,96.84,96.875,883100001.0
2007-11-20 02:22:00,96.875,96.875,96.84,96.86,337800000.0
2007-11-20 02:23:00,96.86,96.87,96.84,96.87,606700000.0
2007-11-20 02:24:00,96.86,96.87,96.83,96.84,990299997.0
2007-11-20 02:25:00,96.84,96.86,96.82,96.82,241300000.0
2007-11-20 02:26:00,96.82,96.82,96.79,96.79,278400000.0
2007-11-20 02:27:00,96.79,96.8,96.77,96.79,279200000.0
2007-11-20 02:28:00,96.79,96.8,96.77,96.78,184800000.0
2007-11-20 02:29:00,96.78,96.79,96.76,96.78,554500000.0
2007-11-20 02:30:00,96.78,96.8,96.77,96.78,294300000.0
2007-11-20 02:31:00,96.78,96.86,96.765,96.86,1174900002.0
2007-11-20 02:32:00,96.86,96.87,96.84,96.85,1192399993.0
2007-11-20 02:33:00,96.85,96.86,96.8,96.84,1251500002.0
2007-11-20 02:34:00,96.7,96.7,96.66,96.66,640000000.0
2007-11-20 02:35:00,96.91,96.92,96.91,96.92,640000000.0
2007-11-20 02:36:00,96.92,96.93,96.9,96.92,767100000.0
2007-11-20 02:37:00,96.91,96.93,96.91,96.91,520100004.0
2007-11-20 02:38:00,96.92,96.96,96.91,96.96,649300008.0
2007-11-20 02:39:00,96.96,96.96,96.94,96.94,195200000.0
2007-11-20 02:40:00,96.94,96.94,96.9,96.9,154500000.0
2007-11-20 02:41:00,96.88,96.9,96.87,96.88,1199100003.0
2007-11-20 02:42:00,96.88,96.89,96.88,96.89,78400000.0
2007-11-20 02:43:00,96.89,96.89,96.86,96.87,206400000.0
2007-11-20 02:44:00,96.87,96.89,96.87,96.89,247200000.0
2007-11-20 02:45:00,96.89,96.89,96.87,96.89,448000001.0
2007-11-20 02:46:00,96.89,96.91,96.89,96.9,411900000.0
2007-11-20 02:47:00,96.9,96.9,96.86,96.86,443800000.0
2007-11-20 02:48:00,96.86,96.915,96.85,96.91,512800001.0
2007-11-20 02:49:00,96.91,96.92,96.86,96.875,596099994.0
2007-11-20 02:50:00,96.87,96.91,96.87,96.91,927200001.0
2007-11-20 02:51:00,96.91,96.96,96.9,96.96,680099999.0
2007-11-20 02:52:00,96.96,97.01,96.94,97.01,773900001.0
2007-11-20 02:53:00,97.01,97.03,96.99,97.03,637100003.0
2007-11-20 02:54:00,97.03,97.04,97.0,97.03,293100000.0
2007-11-20 02:55:00,97.03,97.04,96.95,96.96,567600002.0
2007-11-20 02:56:00,96.96,96.99,96.96,96.98,366600000.0
2007-11-20 02:57:00,96.98,97.0,96.97,96.98,267200000.0
2007-11-20 02:58:00,96.98,97.005,96.97,97.0,717600001.0
2007-11-20 02:59:00,97.005,97.02,96.98,97.0,583999998.0
2007-11-20 03:00:00,97.0,97.0,96.95,96.97,1010300001.0
2007-11-20 03:01:00,96.97,96.99,96.97,96.98,268800000.0
2007-11-20 03:02:00,96.98,97.01,96.97,97.0,612100000.0
2007-11-20 03:03:00,97.0,97.07,97.0,97.06,1038000001.0
2007-11-20 03:04:00,97.055,97.07,97.04,97.06,419400000.0
2007-11-20 03:05:00,97.07,97.07,97.03,97.06,171000000.0
2007-11-20 03:06:00,97.06,97.06,97.01,97.01,269200001.0
2007-11-20 03:07:00,97.01,97.02,97.0,97.0,382700000.0
2007-11-20 03:08:00,97.0,97.0,96.98,97.0,391999999.0
2007-11-20 03:09:00,97.0,97.0,96.97,96.97,327200000.0
2007-11-20 03:10:00,96.97,96.98,96.97,96.97,131200000.0
2007-11-20 03:11:00,96.97,96.97,96.93,96.95,1063099993.0
2007-11-20 03:12:00,96.95,96.95,96.88,96.88,857299997.0
2007-11-20 03:13:00,96.89,96.93,96.86,96.86,529199998.0
2007-11-20 03:14:00,96.85,96.86,96.82,96.82,913599997.0
2007-11-20 03:15:00,96.83,96.84,96.77,96.77,929100001.0
2007-11-20 03:16:00,96.77,96.8,96.76,96.79,616800000.0
2007-11-20 03:17:00,96.79,96.82,96.76,96.8,952800000.0
2007-11-20 03:18:00,96.8,96.82,96.79,96.79,1039199992.0
2007-11-20 03:19:00,96.79,96.84,96.77,96.81,1194099999.0
2007-11-20 03:20:00,96.82,96.85,96.8,96.83,998600002.0
2007-11-20 03:21:00,96.83,96.88,96.83,96.86,1072400002.0
2007-11-20 03:22:00,96.86,96.88,96.85,96.88,828300000.0
2007-11-20 03:23:00,96.88,96.91,96.86,96.87,702299998.0
2007-11-20 03:24:00,96.87,96.87,96.84,96.845,528400002.0
2007-11-20 03:25:00,96.845,96.845,96.785,96.81,872199998.0
2007-11-20 03:26:00,96.81,96.83,96.79,96.81,528099998.0
2007-11-20 03:27:00,96.81,96.845,96.81,96.845,274600000.0
2007-11-20 03:28:00,96.845,96.89,96.81,96.81,1562200004.0
2007-11-20 03:29:00,96.81,96.82,96.75,96.75,1066399999.0
2007-11-20 03:30:00,96.75,96.78,96.72,96.72,1013700001.0
2007-11-20 03:31:00,96.72,96.77,96.69,96.75,1474900006.0
2007-11-20 03:32:00,96.75,96.785,96.75,96.75,1295100023.0
2007-11-20 03:33:00,96.75,96.76,96.69,96.69,1693199999.0
2007-11-20 03:34:00,96.7,96.71,96.65,96.68,1092500005.0
2007-11-20 03:35:00,96.68,96.73,96.66,96.675,1293899991.0
2007-11-20 03:36:00,96.675,96.7,96.66,96.675,1616900003.0
2007-11-20 03:37:00,96.67,96.685,96.63,96.63,518900001.0
2007-11-20 03:38:00,96.63,96.65,96.575,96.63,999199999.0
2007-11-20 03:39:00,96.63,96.64,96.57,96.57,711200000.0
2007-11-20 03:40:00,96.57,96.57,96.5,96.51,1355000009.0
2007-11-20 03:41:00,96.51,96.56,96.5,96.56,378200001.0
2007-11-20 03:42:00,96.56,96.56,96.53,96.555,94600000.0
2007-11-20 03:43:00,96.56,96.56,96.51,96.52,347300000.0
2007-11-20 03:44:00,96.52,96.54,96.51,96.51,421000002.0
2007-11-20 03:45:00,96.51,96.55,96.5,96.52,1155000000.0
2007-11-20 03:46:00,96.52,96.555,96.52,96.55,934400014.0
2007-11-20 03:47:00,96.55,96.62,96.55,96.61,320600000.0
2007-11-20 03:48:00,96.61,96.64,96.6,96.63,1506100003.0
2007-11-20 03:49:00,96.62,96.64,96.62,96.62,590400000.0
2007-11-20 03:50:00,96.62,96.65,96.6,96.63,681200000.0
2007-11-20 03:51:00,96.63,96.68,96.63,96.64,943400000.0
2007-11-20 03:52:00,96.64,96.65,96.57,96.59,542400000.0
2007-11-20 03:53:00,96.6,96.6,96.55,96.55,402399998.0
2007-11-20 03:54:00,96.55,96.58,96.55,96.57,457600000.0
2007-11-20 03:55:00,96.57,96.62,96.55,96.62,571200000.0
2007-11-20 03:56:00,96.62,96.64,96.61,96.62,492200000.0
2007-11-20 03:57:00,96.62,96.63,96.55,96.59,734599998.0
2007-11-20 03:58:00,96.6,96.6,96.57,96.59,320900000.0
2007-11-20 03:59:00,96.58,96.63,96.58,96.615,789700004.0
2007-11-20 04:00:00,96.61,96.63,96.525,96.53,1162300003.0
2007-11-20 04:01:00,96.53,96.56,96.5,96.55,1296200002.0
2007-11-20 04:02:00,96.55,96.56,96.485,96.49,1003699998.0
2007-11-20 04:03:00,96.49,96.51,96.46,96.48,794800000.0
2007-11-20 04:04:00,96.48,96.48,96.425,96.43,1407000009.0
2007-11-20 04:05:00,96.43,96.43,96.34,96.34,1207500004.0
2007-11-20 04:06:00,96.36,96.36,96.22,96.22,1093499996.0
2007-11-20 04:07:00,96.19,96.29,96.18,96.29,1193600002.0
2007-11-20 04:08:00,96.29,96.32,96.27,96.29,945000002.0
2007-11-20 04:09:00,96.29,96.31,96.26,96.31,682400001.0
2007-11-20 04:10:00,96.31,96.39,96.29,96.36,872600000.0
2007-11-20 04:11:00,96.36,96.37,96.295,96.35,1063600003.0
2007-11-20 04:12:00,96.35,96.37,96.33,96.33,1103700006.0
2007-11-20 04:13:00,96.34,96.35,96.25,96.26,948599998.0
2007-11-20 04:14:00,96.27,96.28,96.15,96.15,928000001.0
2007-11-20 04:15:00,96.15,96.16,96.08,96.08,953900002.0
2007-11-20 04:16:00,96.08,96.11,96.06,96.11,880000000.0
2007-11-20 04:17:00,96.1,96.175,96.09,96.145,1563399992.0
2007-11-20 04:18:00,96.14,96.27,96.14,96.27,1057700000.0
2007-11-20 04:19:00,96.275,96.31,96.23,96.27,675600000.0
2007-11-20 04:20:00,96.27,96.31,96.255,96.255,604199997.0
2007-11-20 04:21:00,96.255,96.29,96.25,96.27,808800000.0
2007-11-20 04:22:00,96.27,96.31,96.26,96.31,1184000007.0
2007-11-20 04:23:00,96.31,96.37,96.31,96.36,877800000.0
2007-11-20 04:24:00,96.36,96.38,96.35,96.365,414200000.0
2007-11-20 04:25:00,96.365,96.365,96.29,96.305,1160800002.0
2007-11-20 04:26:00,96.3,96.34,96.295,96.33,1368999998.0
2007-11-20 04:27:00,96.33,96.365,96.33,96.36,332200000.0
2007-11-20 04:28:00,96.36,96.39,96.345,96.35,664199995.0
2007-11-20 04:29:00,96.35,96.37,96.34,96.345,421600000.0
2007-11-20 04:30:00,96.345,96.35,96.26,96.29,1109600000.0
2007-11-20 04:31:00,96.29,96.33,96.28,96.31,1628300005.0
2007-11-20 04:32:00,96.31,96.32,96.29,96.3,772300000.0
2007-11-20 04:33:00,96.31,96.32,96.29,96.29,487500005.0
2007-11-20 04:34:00,96.29,96.3,96.27,96.27,512100000.0
2007-11-20 04:35:00,96.28,96.28,96.25,96.27,337800000.0
2007-11-20 04:36:00,96.27,96.28,96.255,96.26,426399999.0
2007-11-20 04:37:00,96.26,96.3,96.25,96.27,671399998.0
2007-11-20 04:38:00,96.27,96.33,96.27,96.33,714799999.0
2007-11-20 04:39:00,96.33,96.39,96.33,96.36,1491299999.0
2007-11-20 04:40:00,96.35,96.4,96.35,96.36,1076100010.0
2007-11-20 04:41:00,96.36,96.39,96.35,96.39,889499998.0
2007-11-20 04:42:00,96.39,96.41,96.39,96.4,798400003.0
2007-11-20 04:43:00,96.4,96.4,96.315,96.36,1620600011.0
2007-11-20 04:44:00,96.36,96.375,96.3,96.32,1048400001.0
2007-11-20 04:45:00,96.32,96.37,96.3,96.34,882300000.0
2007-11-20 04:46:00,96.34,96.35,96.32,96.34,796900000.0
2007-11-20 04:47:00,96.34,96.34,96.31,96.31,380000000.0
2007-11-20 04:48:00,96.31,96.33,96.29,96.32,632800000.0
2007-11-20 04:49:00,96.32,96.32,96.27,96.28,594900000.0
2007-11-20 04:50:00,96.285,96.29,96.21,96.21,1633499990.0
2007-11-20 04:51:00,96.21,96.22,96.19,96.22,541300000.0
2007-11-20 04:52:00,96.22,96.22,96.2,96.21,351100001.0
2007-11-20 04:53:00,96.21,96.22,96.19,96.195,1439600002.0
2007-11-20 04:54:00,96.195,96.22,96.165,96.17,709899998.0
2007-11-20 04:55:00,96.17,96.18,96.11,96.12,1296599988.0
2007-11-20 04:56:00,96.13,96.2,96.12,96.2,845900000.0
2007-11-20 04:57:00,96.2,96.25,96.17,96.24,658599999.0
2007-11-20 04:58:00,96.24,96.25,96.24,96.24,298100000.0
2007-11-20 04:59:00,96.25,96.29,96.25,96.29,252300000.0
2007-11-20 05:00:00,96.28,96.29,96.26,96.265,953999996.0
2007-11-20 05:01:00,96.27,96.3,96.26,96.3,302199998.0
2007-11-20 05:02:00,96.3,96.31,96.27,96.31,841400005.0
2007-11-20 05:03:00,96.31,96.325,96.3,96.32,295400000.0
2007-11-20 05:04:00,96.32,96.38,96.31,96.36,1024800000.0
2007-11-20 05:05:00,96.36,96.38,96.34,96.36,291800000.0
2007-11-20 05:06:00,96.36,96.36,96.31,96.31,406399999.0
2007-11-20 05:07:00,96.3,96.3,96.26,96.27,550099996.0
2007-11-20 05:08:00,96.27,96.29,96.22,96.25,1497299987.0
2007-11-20 05:09:00,96.25,96.28,96.24,96.26,433700001.0
2007-11-20 05:10:00,96.26,96.28,96.25,96.28,288799996.0
2007-11-20 05:11:00,96.285,96.3,96.26,96.28,341799998.0
2007-11-20 05:12:00,96.28,96.29,96.26,96.265,89600000.0
2007-11-20 05:13:00,96.265,96.27,96.25,96.265,275800000.0
2007-11-20 05:14:00,96.265,96.29,96.26,96.29,680800000.0
2007-11-20 05:15:00,96.29,96.32,96.28,96.29,284800000.0
2007-11-20 05:16:00,96.29,96.3,96.275,96.29,543400000.0
2007-11-20 05:17:00,96.29,96.345,96.28,96.31,574399999.0
2007-11-20 05:18:00,96.31,96.33,96.3,96.32,720700004.0
2007-11-20 05:19:00,96.34,96.355,96.33,96.34,392300002.0
2007-11-20 05:20:00,96.34,96.345,96.24,96.26,553000000.0
2007-11-20 05:21:00,96.25,96.29,96.24,96.28,580300005.0
2007-11-20 05:22:00,96.28,96.28,96.24,96.265,328300000.0
2007-11-20 05:23:00,96.26,96.28,96.26,96.275,300700004.0
2007-11-20 05:24:00,96.275,96.285,96.25,96.27,280900000.0
2007-11-20 05:25:00,96.27,96.28,96.26,96.265,147600000.0
2007-11-20 05:26:00,96.265,96.265,96.24,96.24,35000000.0
2007-11-20 05:27:00,96.24,96.28,96.24,96.26,402200004.0
2007-11-20 05:28:00,96.25,96.265,96.25,96.26,88700000.0
2007-11-20 05:29:00,96.26,96.26,96.25,96.25,200500000.0
2007-11-20 05:30:00,96.25,96.26,96.21,96.23,1103399997.0
2007-11-20 05:31:00,96.24,96.29,96.2,96.28,726700001.0
2007-11-20 05:32:00,96.28,96.35,96.28,96.35,877100001.0
2007-11-20 05:33:00,96.35,96.39,96.35,96.39,522699997.0
2007-11-20 05:34:00,96.39,96.4,96.37,96.39,998500000.0
2007-11-20 05:35:00,96.39,96.46,96.39,96.455,752400000.0
2007-11-20 05:36:00,96.455,96.47,96.45,96.46,337200000.0
2007-11-20 05:37:00,96.46,96.485,96.43,96.48,649000000.0
2007-11-20 05:38:00,96.48,96.49,96.45,96.47,546600000.0
2007-11-20 05:39:00,96.47,96.545,96.47,96.535,821400003.0
2007-11-20 05:40:00,96.535,96.535,96.5,96.53,202500001.0
2007-11-20 05:41:00,96.53,96.565,96.53,96.56,259500000.0
2007-11-20 05:42:00,96.56,96.65,96.54,96.55,1518400001.0
2007-11-20 05:43:00,96.55,96.58,96.53,96.57,1015599999.0
2007-11-20 05:44:00,96.57,96.59,96.56,96.585,597299992.0
2007-11-20 05:45:00,96.585,96.59,96.57,96.58,62400000.0
2007-11-20 05:46:00,96.58,96.59,96.545,96.57,395700000.0
2007-11-20 05:47:00,96.57,96.6,96.57,96.58,166700000.0
2007-11-20 05:48:00,96.58,96.59,96.56,96.59,392500000.0
2007-11-20 05:49:00,96.59,96.59,96.555,96.57,284100000.0
2007-11-20 05:50:00,96.56,96.57,96.53,96.55,374399995.0
2007-11-20 05:51:00,96.55,96.55,96.5,96.5,629544178.0
2007-11-20 05:52:00,96.51,96.515,96.48,96.49,620800000.0
2007-11-20 05:53:00,96.49,96.5,96.46,96.47,372100000.0
2007-11-20 05:54:00,96.48,96.53,96.47,96.52,485700000.0
2007-11-20 05:55:00,96.52,96.52,96.49,96.49,1056100002.0
2007-11-20 05:56:00,96.49,96.57,96.49,96.57,751800007.0
2007-11-20 05:57:00,96.57,96.57,96.51,96.52,1156800009.0
2007-11-20 05:58:00,96.525,96.525,96.44,96.455,876000001.0
2007-11-20 05:59:00,96.46,96.47,96.355,96.4,633800001.0
2007-11-20 06:00:00,96.4,96.4,96.33,96.39,711499999.0
2007-11-20 06:01:00,96.39,96.39,96.32,96.34,401200001.0
2007-11-20 06:02:00,96.34,96.35,96.3,96.32,871400000.0
2007-11-20 06:03:00,96.32,96.335,96.26,96.29,572800000.0
2007-11-20 06:04:00,96.29,96.38,96.29,96.38,1018300000.0
2007-11-20 06:05:00,96.38,96.385,96.36,96.38,340500000.0
2007-11-20 06:06:00,96.38,96.41,96.37,96.4,706500006.0
2007-11-20 06:07:00,96.39,96.43,96.39,96.43,619300000.0
2007-11-20 06:08:00,96.43,96.45,96.425,96.43,222400000.0
2007-11-20 06:09:00,96.44,96.495,96.44,96.485,636100002.0
2007-11-20 06:10:00,96.485,96.54,96.485,96.53,392100000.0
2007-11-20 06:11:00,96.53,96.67,96.53,96.66,558100001.0
2007-11-20 06:12:00,96.66,96.7,96.65,96.655,404700001.0
2007-11-20 06:13:00,96.655,96.7,96.64,96.695,779400001.0
2007-11-20 06:14:00,96.695,96.7,96.65,96.68,436500000.0
2007-11-20 06:15:00,96.68,96.68,96.6,96.61,1065399997.0
2007-11-20 06:16:00,96.61,96.62,96.58,96.58,302399999.0
2007-11-20 06:17:00,96.58,96.59,96.54,96.56,631400000.0
2007-11-20 06:18:00,96.56,96.56,96.52,96.52,591099999.0
2007-11-20 06:19:00,96.53,96.53,96.48,96.51,933200002.0
2007-11-20 06:20:00,96.51,96.53,96.5,96.53,1115899992.0
2007-11-20 06:21:00,96.53,96.56,96.53,96.55,463400000.0
2007-11-20 06:22:00,96.55,96.565,96.54,96.555,419400000.0
2007-11-20 06:23:00,96.56,96.585,96.56,96.58,406100000.0
2007-11-20 06:24:00,96.58,96.615,96.58,96.605,514199998.0
2007-11-20 06:25:00,96.605,96.66,96.6,96.66,728699995.0
2007-11-20 06:26:00,96.66,96.69,96.65,96.69,679600000.0
2007-11-20 06:27:00,96.69,96.69,96.64,96.64,806200000.0
2007-11-20 06:28:00,96.64,96.65,96.58,96.61,842500001.0
2007-11-20 06:29:00,96.61,96.67,96.61,96.67,339700000.0
2007-11-20 06:30:00,96.67,96.69,96.67,96.69,116800000.0
2007-11-20 06:31:00,96.69,96.69,96.66,96.66,540800000.0
2007-11-20 06:32:00,96.66,96.72,96.66,96.7,453600000.0
2007-11-20 06:33:00,96.7,96.71,96.66,96.67,632300003.0
2007-11-20 06:34:00,96.67,96.72,96.67,96.71,506099998.0
2007-11-20 06:35:00,96.71,96.72,96.69,96.71,233600000.0
2007-11-20 06:36:00,96.71,96.73,96.71,96.73,290400000.0
2007-11-20 06:37:00,96.73,96.745,96.7,96.74,680799998.0
2007-11-20 06:38:00,96.74,96.815,96.74,96.795,798500002.0
2007-11-20 06:39:00,96.795,96.87,96.75,96.87,860599996.0
2007-11-20 06:40:00,96.875,96.93,96.86,96.93,1089199999.0
2007-11-20 06:41:00,96.925,96.985,96.9,96.94,1269599991.0
2007-11-20 06:42:00,96.95,97.06,96.95,97.0,622099998.0
2007-11-20 06:43:00,97.0,97.005,96.9,96.93,770099998.0
2007-11-20 06:44:00,96.93,96.97,96.89,96.91,1050700002.0
2007-11-20 06:45:00,96.91,96.97,96.91,96.93,1237100002.0
2007-11-20 06:46:00,96.93,97.01,96.93,96.99,828699999.0
2007-11-20 06:47:00,96.99,97.01,96.96,96.98,441600000.0
2007-11-20 06:48:00,96.98,97.0,96.98,96.99,208799999.0
2007-11-20 06:49:00,96.99,97.03,96.98,97.0,558599999.0
2007-11-20 06:50:00,97.0,97.0,96.91,96.96,1352599999.0
2007-11-20 06:51:00,96.96,97.07,96.95,97.04,1445699999.0
2007-11-20 06:52:00,97.04,97.18,97.03,97.18,937300002.0
2007-11-20 06:53:00,97.18,97.25,97.17,97.22,1362699998.0
2007-11-20 06:54:00,97.22,97.335,97.21,97.3,1159200003.0
2007-11-20 06:55:00,97.3,97.36,97.28,97.31,1279900001.0
2007-11-20 06:56:00,97.31,97.31,97.26,97.26,978799997.0
2007-11-20 06:57:00,97.26,97.28,97.19,97.28,697400000.0
2007-11-20 06:58:00,97.28,97.33,97.26,97.26,512800000.0
2007-11-20 06:59:00,97.26,97.47,97.25,97.36,1197499998.0
2007-11-20 07:00:00,97.36,97.365,97.33,97.34,1553499988.0
2007-11-20 07:01:00,97.34,97.35,97.27,97.28,536000000.0
2007-11-20 07:02:00,97.28,97.31,97.23,97.24,1414299999.0
2007-11-20 07:03:00,97.24,97.25,97.17,97.2,1149499999.0
2007-11-20 07:04:00,97.2,97.21,97.16,97.18,690699996.0
2007-11-20 07:05:00,97.19,97.19,97.17,97.17,239400000.0
2007-11-20 07:06:00,97.18,97.19,97.16,97.18,311200000.0
2007-11-20 07:07:00,97.18,97.22,97.18,97.21,708899999.0
2007-11-20 07:08:00,97.21,97.22,97.19,97.215,716799999.0
2007-11-20 07:09:00,97.22,97.22,97.15,97.165,509600000.0
2007-11-20 07:10:00,97.165,97.17,97.12,97.12,551200000.0
2007-11-20 07:11:00,97.12,97.14,97.1,97.13,695200002.0
2007-11-20 07:12:00,97.13,97.18,97.115,97.17,436700000.0
2007-11-20 07:13:00,97.17,97.205,97.16,97.175,623399998.0
2007-11-20 07:14:00,97.18,97.21,97.15,97.195,1272699998.0
2007-11-20 07:15:00,97.195,97.195,97.16,97.19,330600000.0
2007-11-20 07:16:00,97.18,97.205,97.18,97.195,448999996.0
2007-11-20 07:17:00,97.195,97.195,97.18,97.195,250899997.0
2007-11-20 07:18:00,97.195,97.21,97.17,97.19,1139099991.0
2007-11-20 07:19:00,97.19,97.19,97.13,97.13,695100001.0
2007-11-20 07:20:00,97.13,97.15,97.09,97.105,291900000.0
2007-11-20 07:21:00,97.1,97.11,97.06,97.06,337400000.0
2007-11-20 07:22:00,97.08,97.09,97.03,97.09,1931300009.0
2007-11-20 07:23:00,97.09,97.1,97.05,97.07,460800000.0
2007-11-20 07:24:00,97.07,97.09,97.06,97.08,189199999.0
2007-11-20 07:25:00,97.08,97.1,97.07,97.09,279200000.0
2007-11-20 07:26:00,97.09,97.16,97.09,97.16,1475700006.0
2007-11-20 07:27:00,97.15,97.21,97.1,97.21,1476999993.0
2007-11-20 07:28:00,97.21,97.23,97.16,97.2,1383400000.0
2007-11-20 07:29:00,97.2,97.27,97.18,97.24,1318499994.0
2007-11-20 07:30:00,97.24,97.245,97.185,97.22,481699999.0
2007-11-20 07:31:00,97.2,97.255,97.18,97.255,574499998.0
2007-11-20 07:32:00,97.255,97.32,97.24,97.32,1310799999.0
2007-11-20 07:33:00,97.32,97.37,97.29,97.35,653400000.0
2007-11-20 07:34:00,97.35,97.38,97.33,97.36,1150099994.0
2007-11-20 07:35:00,97.36,97.51,97.36,97.48,1125100004.0
2007-11-20 07:36:00,97.48,97.56,97.45,97.51,931100000.0
2007-11-20 07:37:00,97.51,97.54,97.46,97.475,1103699998.0
2007-11-20 07:38:00,97.475,97.48,97.45,97.48,636000000.0
2007-11-20 07:39:00,97.48,97.51,97.47,97.51,675400000.0
2007-11-20 07:40:00,97.51,97.53,97.5,97.52,706500000.0
2007-11-20 07:41:00,97.51,97.54,97.5,97.52,435200000.0
2007-11-20 07:42:00,97.525,97.525,97.45,97.45,729600000.0
2007-11-20 07:43:00,97.45,97.46,97.43,97.44,449400002.0
2007-11-20 07:44:00,97.44,97.47,97.44,97.46,325300000.0
2007-11-20 07:45:00,97.46,97.5,97.46,97.5,768000003.0
2007-11-20 07:46:00,97.505,97.625,97.49,97.55,1140999999.0
2007-11-20 07:47:00,97.55,97.6,97.55,97.56,264800000.0
2007-11-20 07:48:00,97.565,97.58,97.53,97.57,544700001.0
2007-11-20 07:49:00,97.57,97.585,97.53,97.54,525500002.0
2007-11-20 07:50:00,97.54,97.575,97.54,97.55,456199999.0
2007-11-20 07:51:00,97.54,97.565,97.495,97.525,657199999.0
2007-11-20 07:52:00,97.72,97.75,97.72,97.75,836400002.0
2007-11-20 07:53:00,97.58,97.65,97.58,97.61,836400002.0
2007-11-20 07:54:00,97.61,97.72,97.61,97.68,1325899994.0
2007-11-20 07:55:00,97.68,97.71,97.61,97.65,1289000001.0
2007-11-20 07:56:00,97.655,97.655,97.57,97.62,1240199994.0
2007-11-20 07:57:00,97.62,97.66,97.61,97.62,836099999.0
2007-11-20 07:58:00,97.615,97.64,97.61,97.62,468900003.0
2007-11-20 07:59:00,97.62,97.63,97.61,97.61,275500000.0
2007-11-20 08:00:00,97.61,97.61,97.58,97.6,565799998.0
2007-11-20 08:01:00,97.6,97.62,97.58,97.6,378899999.0
2007-11-20 08:02:00,97.61,97.665,97.6,97.665,592800001.0
2007-11-20 08:03:00,97.665,97.71,97.62,97.68,910899997.0
2007-11-20 08:04:00,97.68,97.78,97.68,97.71,661399999.0
2007-11-20 08:05:00,97.71,97.71,97.63,97.63,607100000.0
2007-11-20 08:06:00,97.63,97.68,97.61,97.67,799600006.0
2007-11-20 08:07:00,97.67,97.685,97.62,97.635,1403099996.0
2007-11-20 08:08:00,97.635,97.65,97.6,97.6,484800000.0
2007-11-20 08:09:00,97.6,97.635,97.6,97.63,286600000.0
2007-11-20 08:10:00,97.63,97.65,97.62,97.65,140000000.0
2007-11-20 08:11:00,97.65,97.66,97.62,97.65,598400000.0
2007-11-20 08:12:00,97.65,97.66,97.65,97.66,214300000.0
2007-11-20 08:13:00,97.66,97.67,97.64,97.65,594900006.0
2007-11-20 08:14:00,97.65,97.66,97.64,97.65,544000000.0
2007-11-20 08:15:00,97.65,97.675,97.6,97.6,807499999.0
2007-11-20 08:16:00,97.6,97.63,97.56,97.56,600999998.0
2007-11-20 08:17:00,97.56,97.58,97.56,97.56,587099998.0
2007-11-20 08:18:00,97.56,97.57,97.52,97.54,381500002.0
2007-11-20 08:19:00,97.54,97.55,97.53,97.54,526600004.0
2007-11-20 08:20:00,97.54,97.55,97.5,97.55,1028099995.0
2007-11-20 08:21:00,97.55,97.6,97.54,97.59,714200000.0
2007-11-20 08:22:00,97.59,97.61,97.57,97.59,1218899996.0
2007-11-20 08:23:00,97.6,97.62,97.55,97.58,594499999.0
2007-11-20 08:24:00,97.58,97.6,97.55,97.56,320700000.0
2007-11-20 08:25:00,97.56,97.58,97.56,97.58,187300002.0
2007-11-20 08:26:00,97.57,97.59,97.56,97.575,269100000.0
2007-11-20 08:27:00,97.575,97.6,97.575,97.6,95100000.0
2007-11-20 08:28:00,97.6,97.615,97.59,97.595,499300002.0
2007-11-20 08:29:00,97.595,97.65,97.59,97.64,453399999.0
2007-11-20 08:30:00,97.64,97.66,97.61,97.65,771299994.0
2007-11-20 08:31:00,97.65,97.7,97.65,97.68,255799998.0
2007-11-20 08:32:00,97.68,97.85,97.68,97.83,339300000.0
2007-11-20 08:33:00,97.83,97.93,97.8,97.89,1051300005.0
2007-11-20 08:34:00,97.89,97.94,97.88,97.93,653800000.0
2007-11-20 08:35:00,97.93,97.96,97.91,97.96,1112499999.0
2007-11-20 08:36:00,97.96,97.99,97.94,97.985,545600000.0
2007-11-20 08:37:00,97.985,98.06,97.985,98.04,711199998.0
2007-11-20 08:38:00,98.04,98.05,98.005,98.005,483200000.0
2007-11-20 08:39:00,98.02,98.03,97.975,97.98,539100000.0
2007-11-20 08:40:00,97.98,97.98,97.905,97.92,540100000.0
2007-11-20 08:41:00,97.92,97.97,97.91,97.92,592000000.0
2007-11-20 08:42:00,97.92,97.92,97.87,97.87,670399998.0
2007-11-20 08:43:00,97.87,97.89,97.855,97.88,644200000.0
2007-11-20 08:44:00,97.88,97.91,97.865,97.88,713500000.0
2007-11-20 08:45:00,97.89,97.895,97.86,97.88,504300000.0
2007-11-20 08:46:00,97.88,97.88,97.79,97.8,964900001.0
2007-11-20 08:47:00,97.79,97.81,97.74,97.76,1315999982.0
2007-11-20 08:48:00,97.76,97.76,97.64,97.69,557100000.0
2007-11-20 08:49:00,97.69,97.72,97.67,97.71,422000000.0
2007-11-20 08:50:00,97.71,97.71,97.655,97.68,424700001.0
2007-11-20 08:51:00,97.67,97.72,97.67,97.72,531199995.0
2007-11-20 08:52:00,97.72,97.76,97.72,97.75,533700000.0
2007-11-20 08:53:00,97.75,97.75,97.72,97.75,1188499998.0
2007-11-20 08:54:00,97.75,97.77,97.74,97.75,497300000.0
2007-11-20 08:55:00,97.75,97.755,97.72,97.75,421499999.0
2007-11-20 08:56:00,97.745,97.77,97.66,97.72,1021099997.0
2007-11-20 08:57:00,97.72,97.73,97.64,97.66,492000000.0
2007-11-20 08:58:00,97.665,97.67,97.58,97.58,280000000.0
2007-11-20 08:59:00,97.585,97.585,97.49,97.515,799799998.0
2007-11-20 09:00:00,97.52,97.53,97.48,97.52,548900000.0
2007-11-20 09:01:00,97.52,97.56,97.5,97.5,763700004.0
2007-11-20 09:02:00,97.5,97.545,97.5,97.525,510100002.0
2007-11-20 09:03:00,97.525,97.62,97.515,97.62,228500000.0
2007-11-20 09:04:00,97.62,97.64,97.6,97.63,248100000.0
2007-11-20 09:05:00,97.63,97.64,97.6,97.61,385400000.0
2007-11-20 09:06:00,97.61,97.62,97.58,97.58,475000000.0
2007-11-20 09:07:00,97.58,97.65,97.56,97.63,347400000.0
2007-11-20 09:08:00,97.62,97.65,97.62,97.64,341800000.0
2007-11-20 09:09:00,97.64,97.68,97.64,97.68,389800000.0
2007-11-20 09:10:00,97.68,97.74,97.67,97.74,708900002.0
2007-11-20 09:11:00,97.73,97.81,97.73,97.79,747300001.0
2007-11-20 09:12:00,97.79,97.83,97.78,97.78,616000000.0
2007-11-20 09:13:00,97.78,97.79,97.75,97.78,289300000.0
2007-11-20 09:14:00,97.78,97.795,97.77,97.785,345600000.0
2007-11-20 09:15:00,97.785,97.8,97.765,97.785,549200001.0
2007-11-20 09:16:00,97.79,97.81,97.775,97.78,471700001.0
2007-11-20 09:17:00,97.78,97.83,97.78,97.83,669399999.0
2007-11-20 09:18:00,97.83,97.92,97.83,97.89,1137500002.0
2007-11-20 09:19:00,97.89,97.91,97.85,97.9,1253799995.0
2007-11-20 09:20:00,97.9,97.95,97.89,97.9,900199995.0
2007-11-20 09:21:00,97.9,97.93,97.86,97.87,1126200005.0
2007-11-20 09:22:00,97.86,97.91,97.855,97.88,533499999.0
2007-11-20 09:23:00,97.88,97.93,97.85,97.87,928300002.0
2007-11-20 09:24:00,97.87,97.88,97.79,97.8,610599998.0
2007-11-20 09:25:00,97.79,97.93,97.79,97.89,1051300002.0
2007-11-20 09:26:00,97.89,97.925,97.88,97.91,702800000.0
2007-11-20 09:27:00,97.91,97.98,97.9,97.98,276600000.0
2007-11-20 09:28:00,97.985,98.0,97.94,97.97,673800002.0
2007-11-20 09:29:00,97.97,98.01,97.935,97.955,728400002.0
2007-11-20 09:30:00,97.96,97.995,97.94,97.99,497599999.0
2007-11-20 09:31:00,97.99,98.035,97.97,98.02,903599999.0
2007-11-20 09:32:00,98.025,98.06,97.99,98.035,1183800001.0
2007-11-20 09:33:00,98.03,98.035,97.97,98.03,1501199993.0
2007-11-20 09:34:00,98.03,98.06,97.99,98.04,901099999.0
2007-11-20 09:35:00,98.04,98.09,98.035,98.05,752099999.0
2007-11-20 09:36:00,98.045,98.055,98.02,98.045,761899996.0
2007-11-20 09:37:00,98.045,98.09,98.0,98.015,660199999.0
2007-11-20 09:38:00,98.02,98.05,97.99,98.03,516299996.0
2007-11-20 09:39:00,98.03,98.1,98.01,98.08,1130199990.0
2007-11-20 09:40:00,98.08,98.12,98.05,98.09,992000005.0
2007-11-20 09:41:00,98.09,98.2,98.09,98.14,579900002.0
2007-11-20 09:42:00,98.15,98.25,98.14,98.25,295200000.0
2007-11-20 09:43:00,98.25,98.25,98.17,98.17,448000000.0
2007-11-20 09:44:00,98.17,98.17,98.11,98.14,634199994.0
2007-11-20 09:45:00,98.12,98.15,98.04,98.09,596600000.0
2007-11-20 09:46:00,98.09,98.14,98.07,98.13,280400000.0
2007-11-20 09:47:00,98.13,98.13,98.09,98.11,556999998.0
2007-11-20 09:48:00,98.11,98.12,98.08,98.1,963200009.0
2007-11-20 09:49:00,98.1,98.12,98.1,98.11,799899998.0
2007-11-20 09:50:00,98.11,98.12,98.1,98.1,227200000.0
2007-11-20 09:51:00,98.1,98.12,98.1,98.12,276800000.0
2007-11-20 09:52:00,98.12,98.12,98.05,98.05,1622700008.0
2007-11-20 09:53:00,98.04,98.08,98.04,98.08,940399985.0
2007-11-20 09:54:00,98.08,98.08,98.04,98.07,1194999997.0
2007-11-20 09:55:00,98.07,98.07,98.0,98.01,421600000.0
2007-11-20 09:56:00,98.01,98.03,98.01,98.02,114200000.0
2007-11-20 09:57:00,98.03,98.03,98.0,98.005,357400000.0
2007-11-20 09:58:00,98.005,98.02,98.0,98.02,286600000.0
2007-11-20 09:59:00,98.02,98.02,97.95,98.01,576800000.0
2007-11-20 10:00:00,98.01,98.04,97.99,98.01,661600000.0
2007-11-20 10:01:00,98.01,98.1,98.01,98.1,754700002.0
2007-11-20 10:02:00,98.1,98.16,98.09,98.15,507300000.0
2007-11-20 10:03:00,98.15,98.16,98.12,98.15,824100002.0
2007-11-20 10:04:00,98.15,98.18,98.13,98.17,1157700012.0
2007-11-20 10:05:00,98.17,98.27,98.14,98.27,886900001.0
2007-11-20 10:06:00,98.27,98.31,98.21,98.24,521500002.0
2007-11-20 10:07:00,98.24,98.31,98.24,98.295,2071099985.0
2007-11-20 10:08:00,98.295,98.36,98.295,98.33,684000000.0
2007-11-20 10:09:00,98.33,98.33,98.28,98.315,764800000.0
2007-11-20 10:10:00,98.31,98.32,98.245,98.245,961499991.0
2007-11-20 10:11:00,98.245,98.245,98.2,98.24,442700000.0
2007-11-20 10:12:00,98.24,98.26,98.18,98.22,624900000.0
2007-11-20 10:13:00,98.22,98.225,98.16,98.19,804600002.0
2007-11-20 10:14:00,98.19,98.25,98.19,98.25,1006899994.0
2007-11-20 10:15:00,98.24,98.29,98.24,98.28,858700001.0
2007-11-20 10:16:00,98.28,98.33,98.24,98.31,1564599995.0
2007-11-20 10:17:00,98.31,98.34,98.26,98.3,1216499998.0
2007-11-20 10:18:00,98.31,98.41,98.31,98.4,1043900003.0
2007-11-20 10:19:00,98.4,98.4,98.37,98.38,396800000.0
2007-11-20 10:20:00,98.38,98.45,98.36,98.45,482399999.0
2007-11-20 10:21:00,98.45,98.49,98.43,98.46,1198699992.0
2007-11-20 10:22:00,98.46,98.465,98.45,98.46,665500005.0
2007-11-20 10:23:00,98.46,98.46,98.4,98.41,1154799998.0
2007-11-20 10:24:00,98.41,98.41,98.33,98.34,853600003.0
2007-11-20 10:25:00,98.33,98.33,98.25,98.27,806399997.0
2007-11-20 10:26:00,98.28,98.29,98.21,98.25,1431400005.0
2007-11-20 10:27:00,98.25,98.32,98.25,98.29,626500000.0
2007-11-20 10:28:00,98.3,98.32,98.28,98.31,769699999.0
2007-11-20 10:29:00,98.31,98.32,98.28,98.28,773400000.0
2007-11-20 10:30:00,98.28,98.305,98.27,98.305,464800000.0
2007-11-20 10:31:00,98.305,98.32,98.255,98.255,276799999.0
2007-11-20 10:32:00,98.255,98.255,98.12,98.14,1350500001.0
2007-11-20 10:33:00,98.14,98.19,98.13,98.13,530300000.0
2007-11-20 10:34:00,98.14,98.17,98.07,98.16,1301700005.0
2007-11-20 10:35:00,98.17,98.23,98.15,98.19,875500001.0
2007-11-20 10:36:00,98.18,98.19,98.16,98.19,689199998.0
2007-11-20 10:37:00,98.19,98.22,98.19,98.22,514400005.0
2007-11-20 10:38:00,98.22,98.27,98.22,98.26,1230800000.0
2007-11-20 10:39:00,98.26,98.29,98.23,98.29,643800007.0
2007-11-20 10:40:00,98.31,98.36,98.3,98.34,830600010.0
2007-11-20 10:41:00,98.34,98.35,98.28,98.29,1629300011.0
2007-11-20 10:42:00,98.29,98.305,98.27,98.28,683899998.0
2007-11-20 10:43:00,98.27,98.3,98.27,98.3,816600001.0
2007-11-20 10:44:00,98.295,98.31,98.25,98.26,624800000.0
2007-11-20 10:45:00,98.26,98.26,98.22,98.22,864000000.0
2007-11-20 10:46:00,98.22,98.23,98.13,98.15,1474700001.0
2007-11-20 10:47:00,98.15,98.17,98.08,98.11,1296299999.0
2007-11-20 10:48:00,98.11,98.12,98.02,98.08,1143900003.0
2007-11-20 10:49:00,98.06,98.07,98.01,98.03,652800000.0
2007-11-20 10:50:00,98.03,98.03,97.98,97.99,551200000.0
2007-11-20 10:51:00,97.99,98.0,97.82,97.82,740299999.0
2007-11-20 10:52:00,97.82,97.86,97.81,97.83,1374399996.0
2007-11-20 10:53:00,97.83,97.89,97.82,97.88,1087200000.0
2007-11-20 10:54:00,97.88,97.98,97.85,97.95,1825400008.0
2007-11-20 10:55:00,97.95,98.025,97.95,97.95,823200001.0
2007-11-20 10:56:00,97.95,97.97,97.91,97.93,1493800008.0
2007-11-20 10:57:00,97.94,97.98,97.93,97.97,1803399999.0
2007-11-20 10:58:00,97.97,97.97,97.85,97.85,1233500002.0
2007-11-20 10:59:00,97.84,97.87,97.8,97.84,960699999.0
2007-11-20 11:00:00,97.84,97.92,97.84,97.86,1743600008.0
2007-11-20 11:01:00,98.16,98.28,98.15,98.22,814200000.0
2007-11-20 11:02:00,97.87,97.89,97.86,97.88,814200000.0
2007-11-20 11:03:00,97.88,97.89,97.82,97.82,1533600002.0
2007-11-20 11:04:00,97.82,97.83,97.77,97.82,620699998.0
2007-11-20 11:05:00,97.82,97.84,97.81,97.81,703500005.0
2007-11-20 11:06:00,97.82,97.82,97.75,97.78,1423000004.0
2007-11-20 11:07:00,97.78,97.79,97.75,97.77,1106000006.0
2007-11-20 11:08:00,97.77,97.8,97.675,97.675,869400001.0
2007-11-20 11:09:00,97.66,97.66,97.57,97.62,1216800001.0
2007-11-20 11:10:00,97.62,97.69,97.58,97.68,1370100010.0
2007-11-20 11:11:00,97.69,97.69,97.65,97.67,822500004.0
2007-11-20 11:12:00,97.67,97.75,97.67,97.75,845600000.0
2007-11-20 11:13:00,97.73,97.76,97.71,97.74,987399997.0
2007-11-20 11:14:00,97.74,97.74,97.67,97.68,1174700004.0
2007-11-20 11:15:00,97.68,97.71,97.68,97.7,860800000.0
2007-11-20 11:16:00,97.7,97.78,97.69,97.77,799500000.0
2007-11-20 11:17:00,97.77,97.89,97.77,97.85,653500000.0
2007-11-20 11:18:00,97.85,97.89,97.85,97.85,1147999999.0
2007-11-20 11:19:00,97.85,97.86,97.82,97.85,569600000.0
2007-11-20 11:20:00,97.85,97.85,97.78,97.79,883100006.0
2007-11-20 11:21:00,97.79,97.83,97.79,97.81,940999998.0
2007-11-20 11:22:00,97.81,97.84,97.8,97.82,357500001.0
2007-11-20 11:23:00,97.82,97.86,97.81,97.81,392000000.0
2007-11-20 11:24:00,97.81,97.83,97.8,97.81,612799999.0
2007-11-20 11:25:00,97.81,97.83,97.79,97.83,980800000.0
2007-11-20 11:26:00,97.83,97.85,97.79,97.84,700300000.0
2007-11-20 11:27:00,97.85,97.86,97.81,97.82,919700005.0
2007-11-20 11:28:00,97.82,97.86,97.8,97.84,705099998.0
2007-11-20 11:29:00,97.84,97.87,97.79,97.81,618099999.0
2007-11-20 11:30:00,97.8,97.87,97.79,97.86,1574399998.0
2007-11-20 11:31:00,97.86,97.88,97.84,97.865,1018399999.0
2007-11-20 11:32:00,97.865,97.89,97.84,97.85,1489699989.0
2007-11-20 11:33:00,97.85,97.87,97.85,97.87,348000000.0
2007-11-20 11:34:00,97.87,97.88,97.84,97.84,288000000.0
2007-11-20 11:35:00,97.84,97.87,97.81,97.84,719100000.0
2007-11-20 11:36:00,97.84,97.85,97.83,97.84,363200000.0
2007-11-20 11:37:00,97.84,97.97,97.83,97.86,380800000.0
2007-11-20 11:38:00,97.85,97.89,97.85,97.88,422399999.0
2007-11-20 11:39:00,97.89,97.95,97.85,97.93,518600000.0
2007-11-20 11:40:00,97.93,97.93,97.88,97.88,239200000.0
2007-11-20 11:41:00,97.88,97.92,97.83,97.92,332800000.0
2007-11-20 11:42:00,97.92,97.94,97.9,97.94,429300000.0
2007-11-20 11:43:00,97.94,97.94,97.91,97.91,317600000.0
2007-11-20 11:44:00,97.91,97.94,97.905,97.91,667300000.0
2007-11-20 11:45:00,97.91,97.93,97.9,97.93,414699999.0
2007-11-20 11:46:00,97.93,97.94,97.915,97.94,504200000.0
2007-11-20 11:47:00,97.935,97.97,97.93,97.95,245700000.0
2007-11-20 11:48:00,97.95,97.96,97.94,97.94,79000000.0
2007-11-20 11:49:00,97.925,97.94,97.91,97.91,409200000.0
2007-11-20 11:50:00,97.91,97.93,97.9,97.93,688800000.0
2007-11-20 11:51:00,97.93,97.96,97.925,97.95,500300000.0
2007-11-20 11:52:00,97.95,97.95,97.93,97.93,214000000.0
2007-11-20 11:53:00,97.93,97.95,97.93,97.95,397600000.0
2007-11-20 11:54:00,97.95,98.04,97.95,98.02,488000000.0
2007-11-20 11:55:00,98.02,98.13,98.02,98.1,460000000.0
2007-11-20 11:56:00,98.1,98.12,98.09,98.11,435700000.0
2007-11-20 11:57:00,98.11,98.21,98.1,98.18,594400000.0
2007-11-20 11:58:00,98.18,98.205,98.16,98.185,448200001.0
2007-11-20 11:59:00,98.185,98.21,98.16,98.2,719300000.0
2007-11-20 12:00:00,98.21,98.23,98.155,98.17,644700002.0
2007-11-20 12:01:00,98.17,98.295,98.17,98.24,830499998.0
2007-11-20 12:02:00,98.24,98.26,98.23,98.235,683500002.0
2007-11-20 12:03:00,98.235,98.26,98.2,98.21,1329899999.0
2007-11-20 12:04:00,98.22,98.28,98.21,98.25,546700000.0
2007-11-20 12:05:00,98.25,98.27,98.24,98.24,677300006.0
2007-11-20 12:06:00,98.24,98.25,98.17,98.18,806500004.0
2007-11-20 12:07:00,98.18,98.18,98.14,98.15,715500000.0
2007-11-20 12:08:00,98.15,98.15,98.105,98.14,1037200000.0
2007-11-20 12:09:00,98.14,98.14,98.12,98.12,1103900000.0
2007-11-20 12:10:00,98.12,98.15,98.105,98.15,971100000.0
2007-11-20 12:11:00,98.15,98.17,98.14,98.15,573900000.0
2007-11-20 12:12:00,98.15,98.16,98.125,98.15,292800000.0
2007-11-20 12:13:00,98.15,98.16,98.13,98.14,269000000.0
2007-11-20 12:14:00,98.14,98.14,98.11,98.11,303500000.0
2007-11-20 12:15:00,98.11,98.13,98.11,98.11,151700000.0
2007-11-20 12:16:00,98.11,98.11,98.1,98.11,424800000.0
2007-11-20 12:17:00,98.11,98.15,98.09,98.14,787300000.0
2007-11-20 12:18:00,98.14,98.16,98.12,98.13,728600000.0
2007-11-20 12:19:00,98.13,98.17,98.095,98.11,600500000.0
2007-11-20 12:20:00,98.12,98.12,98.05,98.09,816999999.0
2007-11-20 12:21:00,98.09,98.1,98.06,98.07,422400000.0
2007-11-20 12:22:00,98.07,98.07,98.04,98.04,270400000.0
2007-11-20 12:23:00,98.04,98.08,98.04,98.07,372000000.0
2007-11-20 12:24:00,98.07,98.09,98.07,98.08,412800000.0
2007-11-20 12:25:00,98.08,98.08,98.04,98.05,489600000.0
2007-11-20 12:26:00,98.04,98.05,98.01,98.01,454400000.0
2007-11-20 12:27:00,98.0,98.01,97.935,97.97,570999999.0
2007-11-20 12:28:00,97.97,97.97,97.81,97.84,680000002.0
2007-11-20 12:29:00,97.83,97.895,97.83,97.88,769999992.0
2007-11-20 12:30:00,97.88,97.95,97.87,97.95,636000005.0
2007-11-20 12:31:00,97.95,97.96,97.91,97.93,463800000.0
2007-11-20 12:32:00,97.93,97.93,97.875,97.89,927599999.0
2007-11-20 12:33:00,97.89,97.9,97.85,97.86,642600002.0
2007-11-20 12:34:00,97.85,97.88,97.81,97.85,1131700017.0
2007-11-20 12:35:00,97.85,97.92,97.85,97.89,607800004.0
2007-11-20 12:36:00,97.89,97.93,97.89,97.9,511100010.0
2007-11-20 12:37:00,97.91,97.95,97.91,97.93,1114100017.0
2007-11-20 12:38:00,97.94,97.94,97.92,97.93,365600000.0
2007-11-20 12:39:00,97.93,97.96,97.92,97.96,388300000.0
2007-11-20 12:40:00,97.95,98.0,97.95,97.99,627700000.0
2007-11-20 12:41:00,97.99,98.02,97.96,98.02,780900000.0
2007-11-20 12:42:00,98.02,98.02,98.0,98.0,399200000.0
2007-11-20 12:43:00,98.0,98.0,97.975,98.0,298300000.0
2007-11-20 12:44:00,98.0,98.01,97.99,98.0,446800000.0
2007-11-20 12:45:00,98.0,98.03,97.99,98.0,503100005.0
2007-11-20 12:46:00,98.0,98.01,97.99,98.0,1740300029.0
2007-11-20 12:47:00,98.0,98.01,97.985,98.01,863800009.0
2007-11-20 12:48:00,98.01,98.03,98.01,98.03,360800000.0
2007-11-20 12:49:00,98.03,98.04,98.01,98.01,532800000.0
2007-11-20 12:50:00,98.01,98.02,97.935,97.955,724200000.0
2007-11-20 12:51:00,97.955,98.02,97.955,98.0,500500000.0
2007-11-20 12:52:00,98.0,98.0,98.0,98.0,436000000.0
2007-11-20 12:53:00,98.0,98.03,97.98,97.985,651699998.0
2007-11-20 12:54:00,97.99,98.01,97.98,98.0,574300001.0
2007-11-20 12:55:00,98.0,98.03,98.0,98.02,372800000.0
2007-11-20 12:56:00,98.02,98.05,98.0,98.01,664200005.0
2007-11-20 12:57:00,98.01,98.02,98.01,98.02,572000000.0
2007-11-20 12:58:00,98.02,98.02,97.98,97.99,551100000.0
2007-11-20 12:59:00,97.99,98.01,97.985,98.01,780599999.0
2007-11-20 13:00:00,98.01,98.02,97.97,97.98,440000000.0
2007-11-20 13:01:00,97.98,98.01,97.96,97.96,364400000.0
2007-11-20 13:02:00,97.96,97.98,97.95,97.97,356800000.0
2007-11-20 13:03:00,97.97,97.98,97.93,97.95,699999999.0
2007-11-20 13:04:00,97.95,97.96,97.93,97.93,258400000.0
2007-11-20 13:05:00,97.92,97.94,97.89,97.9,606200000.0
2007-11-20 13:06:00,97.89,97.91,97.89,97.9,512500000.0
2007-11-20 13:07:00,97.9,97.91,97.89,97.9,634900000.0
2007-11-20 13:08:00,97.9,97.97,97.9,97.94,539700000.0
2007-11-20 13:09:00,97.94,97.94,97.91,97.94,1180199999.0
2007-11-20 13:10:00,97.94,97.98,97.94,97.97,697200000.0
2007-11-20 13:11:00,97.97,97.99,97.92,97.98,687800000.0
2007-11-20 13:12:00,97.98,97.99,97.97,97.975,698200000.0
2007-11-20 13:13:00,97.975,98.0,97.965,97.98,1048900000.0
2007-11-20 13:14:00,97.98,97.98,97.96,97.97,552800000.0
2007-11-20 13:15:00,97.98,97.98,97.9,97.92,743099998.0
2007-11-20 13:16:00,97.91,97.98,97.91,97.98,1180899994.0
2007-11-20 13:17:00,97.98,98.04,97.98,98.03,627100000.0
2007-11-20 13:18:00,98.03,98.12,98.03,98.11,660600000.0
2007-11-20 13:19:00,98.105,98.12,98.095,98.095,1012500002.0
2007-11-20 13:20:00,98.1,98.11,98.06,98.08,591100001.0
2007-11-20 13:21:00,98.08,98.11,98.08,98.11,233900001.0
2007-11-20 13:22:00,98.11,98.11,98.055,98.06,528200005.0
2007-11-20 13:23:00,98.06,98.07,98.035,98.04,701900002.0
2007-11-20 13:24:00,98.04,98.13,98.04,98.12,552900000.0
2007-11-20 13:25:00,98.13,98.14,98.05,98.05,251800000.0
2007-11-20 13:26:00,98.06,98.09,98.04,98.09,468899995.0
2007-11-20 13:27:00,98.09,98.1,98.07,98.08,208500002.0
2007-11-20 13:28:00,98.09,98.09,98.055,98.07,139400002.0
2007-11-20 13:29:00,98.08,98.085,98.055,98.07,621900000.0
2007-11-20 13:30:00,98.07,98.08,98.045,98.07,671300002.0
2007-11-20 13:31:00,98.07,98.12,98.07,98.1,1248200005.0
2007-11-20 13:32:00,98.1,98.14,98.1,98.13,1041300006.0
2007-11-20 13:33:00,98.13,98.14,98.115,98.12,783200000.0
2007-11-20 13:34:00,98.12,98.14,98.12,98.135,452800000.0
2007-11-20 13:35:00,98.13,98.14,98.11,98.12,432799999.0
2007-11-20 13:36:00,98.12,98.13,98.11,98.13,338400000.0
2007-11-20 13:37:00,98.13,98.16,98.13,98.15,478199999.0
2007-11-20 13:38:00,98.15,98.18,98.14,98.18,779700000.0
2007-11-20 13:39:00,98.18,98.18,98.13,98.18,489599998.0
2007-11-20 13:40:00,98.18,98.18,98.16,98.17,407100000.0
2007-11-20 13:41:00,98.17,98.22,98.165,98.19,868800012.0
2007-11-20 13:42:00,98.19,98.22,98.175,98.19,937900000.0
2007-11-20 13:43:00,98.2,98.2,98.18,98.18,572800000.0
2007-11-20 13:44:00,98.18,98.18,98.12,98.12,706400000.0
2007-11-20 13:45:00,98.12,98.14,98.12,98.14,494300000.0
2007-11-20 13:46:00,98.14,98.185,98.14,98.18,802400010.0
2007-11-20 13:47:00,98.18,98.24,98.18,98.23,742400000.0
2007-11-20 13:48:00,98.23,98.34,98.23,98.27,767200001.0
2007-11-20 13:49:00,98.27,98.35,98.27,98.31,870100000.0
2007-11-20 13:50:00,98.31,98.31,98.27,98.28,843200000.0
2007-11-20 13:51:00,98.28,98.3,98.2,98.2,1419199999.0
2007-11-20 13:52:00,98.2,98.25,98.17,98.2,1207199994.0
2007-11-20 13:53:00,98.2,98.22,98.19,98.19,120000000.0
2007-11-20 13:54:00,98.19,98.2,98.16,98.17,167200000.0
2007-11-20 13:55:00,98.17,98.17,98.12,98.13,878999980.0
2007-11-20 13:56:00,98.13,98.16,98.13,98.15,678200000.0
2007-11-20 13:57:00,98.15,98.15,98.1,98.1,1038100001.0
2007-11-20 13:58:00,98.1,98.11,98.06,98.09,1061199996.0
2007-11-20 13:59:00,98.09,98.11,98.09,98.11,570400000.0
2007-11-20 14:00:00,98.11,98.11,97.995,98.09,752800001.0
2007-11-20 14:01:00,98.09,98.11,98.045,98.06,595700001.0
2007-11-20 14:02:00,98.06,98.1,98.02,98.09,347200000.0
2007-11-20 14:03:00,98.09,98.11,98.05,98.05,603900000.0
2007-11-20 14:04:00,98.05,98.1,98.01,98.06,1314200011.0
2007-11-20 14:05:00,98.06,98.06,98.0,98.01,803900000.0
2007-11-20 14:06:00,98.0,98.01,97.98,97.98,692000001.0
2007-11-20 14:07:00,97.98,98.02,97.98,98.015,751200001.0
2007-11-20 14:08:00,98.02,98.17,98.02,98.14,909500004.0
2007-11-20 14:09:00,98.14,98.15,98.13,98.14,792299997.0
2007-11-20 14:10:00,98.14,98.18,98.14,98.14,619799998.0
2007-11-20 14:11:00,98.14,98.14,98.055,98.06,606700000.0
2007-11-20 14:12:00,98.06,98.08,98.06,98.08,623300000.0
2007-11-20 14:13:00,98.07,98.09,98.07,98.08,585700000.0
2007-11-20 14:14:00,98.08,98.12,98.07,98.1,1031000002.0
2007-11-20 14:15:00,98.1,98.12,98.08,98.09,835399992.0
2007-11-20 14:16:00,98.09,98.09,98.05,98.06,997500002.0
2007-11-20 14:17:00,98.06,98.13,98.06,98.11,550200001.0
2007-11-20 14:18:00,98.11,98.15,98.11,98.135,551599993.0
2007-11-20 14:19:00,98.14,98.15,98.08,98.09,1028499994.0
2007-11-20 14:20:00,98.09,98.12,98.09,98.11,551200000.0
2007-11-20 14:21:00,98.11,98.12,98.1,98.12,529600000.0
2007-11-20 14:22:00,98.12,98.12,98.09,98.1,398299998.0
2007-11-20 14:23:00,98.1,98.13,98.09,98.12,422900000.0
2007-11-20 14:24:00,98.12,98.13,98.1,98.1,436700000.0
2007-11-20 14:25:00,98.1,98.14,98.1,98.14,545199999.0
2007-11-20 14:26:00,98.14,98.16,98.14,98.15,480800000.0
2007-11-20 14:27:00,98.15,98.15,98.13,98.13,453600000.0
2007-11-20 14:28:00,98.13,98.13,98.075,98.09,1014700000.0
2007-11-20 14:29:00,98.1,98.1,98.04,98.04,616800000.0
2007-11-20 14:30:00,98.04,98.09,98.04,98.09,980300005.0
2007-11-20 14:31:00,98.09,98.13,98.09,98.115,753700000.0
2007-11-20 14:32:00,98.115,98.14,98.1,98.11,1002399998.0
2007-11-20 14:33:00,98.11,98.12,98.09,98.09,500800000.0
2007-11-20 14:34:00,98.09,98.09,98.04,98.04,453599996.0
2007-11-20 14:35:00,98.04,98.05,98.04,98.05,452000000.0
2007-11-20 14:36:00,98.05,98.05,97.97,98.0,970400000.0
2007-11-20 14:37:00,98.0,98.02,97.97,98.02,404000000.0
2007-11-20 14:38:00,98.02,98.03,97.99,98.01,833000000.0
2007-11-20 14:39:00,98.01,98.03,98.0,98.02,724299991.0
2007-11-20 14:40:00,98.02,98.04,98.0,98.02,591200000.0
2007-11-20 14:41:00,98.02,98.04,98.02,98.02,218400000.0
2007-11-20 14:42:00,98.02,98.02,97.94,97.97,770400000.0
2007-11-20 14:43:00,97.97,97.98,97.94,97.95,575200000.0
2007-11-20 14:44:00,97.95,97.95,97.86,97.87,476000000.0
2007-11-20 14:45:00,97.87,97.89,97.85,97.88,962300000.0
2007-11-20 14:46:00,97.88,97.9,97.85,97.85,875599996.0
2007-11-20 14:47:00,97.85,97.85,97.77,97.785,1429999998.0
2007-11-20 14:48:00,97.79,97.81,97.775,97.81,1040099992.0
2007-11-20 14:49:00,97.81,97.82,97.79,97.8,820700000.0
2007-11-20 14:50:00,97.8,97.83,97.79,97.8,1266600008.0
2007-11-20 14:51:00,97.8,97.81,97.74,97.79,1024600001.0
2007-11-20 14:52:00,97.79,97.83,97.78,97.8,893200000.0
2007-11-20 14:53:00,97.8,97.81,97.7,97.7,797800003.0
2007-11-20 14:54:00,97.7,97.74,97.68,97.7,825800000.0
2007-11-20 14:55:00,97.7,97.79,97.7,97.77,951700000.0
2007-11-20 14:56:00,97.77,97.77,97.7,97.72,1253400006.0
2007-11-20 14:57:00,97.715,97.73,97.615,97.63,1404899998.0
2007-11-20 14:58:00,97.63,97.68,97.63,97.65,1020600002.0
2007-11-20 14:59:00,97.65,97.68,97.65,97.68,260000000.0
2007-11-20 15:00:00,97.68,97.72,97.67,97.71,642100000.0
2007-11-20 15:01:00,97.705,97.71,97.7,97.7,613700000.0
2007-11-20 15:02:00,97.7,97.7,97.62,97.63,540000001.0
2007-11-20 15:03:00,97.63,97.66,97.61,97.66,681600000.0
2007-11-20 15:04:00,97.66,97.72,97.66,97.7,859199998.0
2007-11-20 15:05:00,97.7,97.71,97.67,97.7,843900000.0
2007-11-20 15:06:00,97.7,97.73,97.66,97.69,822000002.0
2007-11-20 15:07:00,97.69,97.72,97.69,97.71,652000000.0
2007-11-20 15:08:00,97.71,97.72,97.7,97.7,468000000.0
2007-11-20 15:09:00,97.7,97.72,97.67,97.67,855999996.0
2007-11-20 15:10:00,97.67,97.68,97.62,97.645,1236199985.0
2007-11-20 15:11:00,97.645,97.67,97.645,97.66,685100004.0
2007-11-20 15:12:00,97.66,97.72,97.655,97.71,1175899998.0
2007-11-20 15:13:00,97.705,97.75,97.705,97.74,750000000.0
2007-11-20 15:14:00,97.75,97.76,97.72,97.73,798500000.0
2007-11-20 15:15:00,97.725,97.74,97.7,97.7,753899999.0
2007-11-20 15:16:00,97.7,97.75,97.69,97.74,801399998.0
2007-11-20 15:17:00,97.74,97.75,97.7,97.7,1515499998.0
2007-11-20 15:18:00,97.695,97.7,97.6,97.63,937099999.0
2007-11-20 15:19:00,97.63,97.67,97.62,97.67,698800000.0
2007-11-20 15:20:00,97.67,97.67,97.6,97.63,1279900000.0
2007-11-20 15:21:00,97.63,97.66,97.62,97.64,1391899999.0
2007-11-20 15:22:00,97.64,97.71,97.63,97.7,1192599990.0
2007-11-20 15:23:00,97.695,97.74,97.69,97.71,824000001.0
2007-11-20 15:24:00,97.71,97.71,97.665,97.665,943900000.0
2007-11-20 15:25:00,97.67,97.69,97.61,97.61,949899993.0
2007-11-20 15:26:00,97.61,97.61,97.555,97.605,912599999.0
2007-11-20 15:27:00,97.61,97.62,97.58,97.58,469600001.0
2007-11-20 15:28:00,97.58,97.59,97.57,97.58,286400000.0
2007-11-20 15:29:00,97.58,97.6,97.525,97.54,710399996.0
2007-11-20 15:30:00,97.55,97.68,97.53,97.655,1127100001.0
2007-11-20 15:31:00,97.655,97.66,97.57,97.59,1223799998.0
2007-11-20 15:32:00,97.59,97.62,97.53,97.53,540900000.0
2007-11-20 15:33:00,97.53,97.555,97.4,97.44,568000000.0
2007-11-20 15:34:00,97.44,97.48,97.44,97.46,716800000.0
2007-11-20 15:35:00,97.46,97.5,97.455,97.5,1512900004.0
2007-11-20 15:36:00,97.5,97.58,97.5,97.57,988900001.0
2007-11-20 15:37:00,97.57,97.59,97.55,97.555,725500000.0
2007-11-20 15:38:00,97.55,97.58,97.52,97.54,1033300000.0
2007-11-20 15:39:00,97.54,97.58,97.53,97.575,974700001.0
2007-11-20 15:40:00,97.575,97.69,97.575,97.68,818900002.0
2007-11-20 15:41:00,97.68,97.7,97.58,97.61,680000000.0
2007-11-20 15:42:00,97.6,97.61,97.49,97.49,1275099995.0
2007-11-20 15:43:00,97.49,97.5,97.38,97.38,912800000.0
2007-11-20 15:44:00,97.38,97.44,97.38,97.44,973600000.0
2007-11-20 15:45:00,97.44,97.47,97.43,97.46,979200000.0
2007-11-20 15:46:00,97.46,97.47,97.42,97.43,969599999.0
2007-11-20 15:47:00,97.43,97.49,97.42,97.49,1170100000.0
2007-11-20 15:48:00,97.49,97.51,97.46,97.5,1267699990.0
2007-11-20 15:49:00,97.5,97.54,97.49,97.54,829600000.0
2007-11-20 15:50:00,97.54,97.54,97.49,97.52,1174500000.0
2007-11-20 15:51:00,97.52,97.53,97.5,97.5,1009200009.0
2007-11-20 15:52:00,97.49,97.49,97.44,97.47,793599999.0
2007-11-20 15:53:00,97.47,97.56,97.47,97.54,931200000.0
2007-11-20 15:54:00,97.54,97.54,97.5,97.5,823600000.0
2007-11-20 15:55:00,97.51,97.56,97.5,97.55,854500011.0
2007-11-20 15:56:00,97.55,97.55,97.515,97.515,817399995.0
2007-11-20 15:57:00,97.515,97.53,97.505,97.52,624899996.0
2007-11-20 15:58:00,97.52,97.54,97.52,97.54,372299998.0
2007-11-20 15:59:00,97.54,97.62,97.535,97.62,1121899998.0
2007-11-20 16:00:00,97.62,97.74,97.61,97.68,1142299996.0
2007-11-20 16:01:00,97.68,97.71,97.65,97.65,956700000.0
2007-11-20 16:02:00,97.65,97.69,97.65,97.68,1193400005.0
2007-11-20 16:03:00,97.68,97.7,97.67,97.69,1120700005.0
2007-11-20 16:04:00,97.69,97.73,97.69,97.72,920000005.0
2007-11-20 16:05:00,97.72,97.75,97.71,97.73,827000000.0
2007-11-20 16:06:00,97.73,97.77,97.73,97.76,989500000.0
2007-11-20 16:07:00,97.76,97.85,97.75,97.83,1357899996.0
2007-11-20 16:08:00,97.84,97.84,97.78,97.8,858799999.0
2007-11-20 16:09:00,97.8,97.83,97.8,97.83,1040900000.0
2007-11-20 16:10:00,97.83,97.92,97.83,97.9,1021800000.0
2007-11-20 16:11:00,97.9,97.96,97.9,97.96,704000000.0
2007-11-20 16:12:00,97.96,97.97,97.88,97.91,1061000000.0
2007-11-20 16:13:00,97.91,97.93,97.9,97.905,814500001.0
2007-11-20 16:14:00,97.905,97.91,97.855,97.855,1451799997.0
2007-11-20 16:15:00,97.86,97.86,97.84,97.85,540000000.0
2007-11-20 16:16:00,97.85,97.88,97.845,97.85,449600000.0
2007-11-20 16:17:00,97.85,97.85,97.8,97.8,963400001.0
2007-11-20 16:18:00,97.8,97.86,97.79,97.83,959200000.0
2007-11-20 16:19:00,97.83,97.84,97.745,97.75,1028000000.0
2007-11-20 16:20:00,97.74,97.76,97.73,97.75,517300000.0
2007-11-20 16:21:00,97.75,97.77,97.74,97.77,656499999.0
2007-11-20 16:22:00,97.76,97.78,97.76,97.78,830400001.0
2007-11-20 16:23:00,97.78,97.78,97.71,97.72,995200005.0
2007-11-20 16:24:00,97.72,97.79,97.71,97.79,762300002.0
2007-11-20 16:25:00,97.79,97.8,97.78,97.78,516000000.0
2007-11-20 16:26:00,97.78,97.79,97.775,97.79,984300000.0
2007-11-20 16:27:00,97.79,97.79,97.75,97.75,470400000.0
2007-11-20 16:28:00,97.75,97.75,97.63,97.67,640000000.0
2007-11-20 16:29:00,97.67,97.71,97.66,97.66,610400000.0
2007-11-20 16:30:00,97.66,97.68,97.605,97.615,1139200001.0
2007-11-20 16:31:00,97.615,97.79,97.61,97.775,702099999.0
2007-11-20 16:32:00,97.79,97.83,97.76,97.82,682400000.0
2007-11-20 16:33:00,97.81,97.81,97.68,97.7,503500000.0
2007-11-20 16:34:00,97.69,97.8,97.68,97.8,1005199997.0
2007-11-20 16:35:00,97.8,97.84,97.77,97.79,756800000.0
2007-11-20 16:36:00,97.79,97.79,97.73,97.76,420800000.0
2007-11-20 16:37:00,97.76,97.76,97.68,97.73,1466899997.0
2007-11-20 16:38:00,97.73,97.74,97.7,97.74,1042400031.0
2007-11-20 16:39:00,97.74,97.76,97.69,97.7,753900001.0
2007-11-20 16:40:00,97.7,97.72,97.6,97.6,907199998.0
2007-11-20 16:41:00,97.6,97.65,97.6,97.63,836800000.0
2007-11-20 16:42:00,97.63,97.67,97.61,97.66,713500000.0
2007-11-20 16:43:00,97.66,97.69,97.66,97.66,709600000.0
2007-11-20 16:44:00,97.66,97.68,97.64,97.64,935199998.0
2007-11-20 16:45:00,97.64,97.66,97.61,97.63,1003700002.0
2007-11-20 16:46:00,97.63,97.72,97.62,97.71,821200000.0
2007-11-20 16:47:00,97.71,97.77,97.71,97.77,559200000.0
2007-11-20 16:48:00,97.77,97.87,97.75,97.85,597900000.0
2007-11-20 16:49:00,97.85,97.86,97.78,97.8,895899999.0
2007-11-20 16:50:00,97.8,97.81,97.79,97.81,791200000.0
2007-11-20 16:51:00,97.81,97.9,97.81,97.9,546400000.0
2007-11-20 16:52:00,97.9,97.99,97.9,97.99,953900002.0
2007-11-20 16:53:00,97.99,98.1,97.99,98.08,625599999.0
2007-11-20 16:54:00,98.08,98.11,98.05,98.06,1306700007.0
2007-11-20 16:55:00,98.06,98.08,97.98,97.995,1201800003.0
2007-11-20 16:56:00,98.0,98.03,97.99,98.01,950699995.0
2007-11-20 16:57:00,98.01,98.09,98.01,98.03,950600000.0
2007-11-20 16:58:00,98.03,98.09,98.02,98.03,958600000.0
2007-11-20 16:59:00,98.03,98.06,98.02,98.05,1203699998.0
2007-11-20 17:00:00,98.05,98.09,98.04,98.06,716499996.0
2007-11-20 17:01:00,98.06,98.11,98.04,98.1,1311600000.0
2007-11-20 17:02:00,98.1,98.12,98.05,98.1,1100199996.0
2007-11-20 17:03:00,98.1,98.15,98.09,98.15,1352599985.0
2007-11-20 17:04:00,98.15,98.255,98.15,98.23,1403800004.0
2007-11-20 17:05:00,98.23,98.31,98.23,98.26,1105099997.0
2007-11-20 17:06:00,98.255,98.27,98.21,98.22,1469400005.0
2007-11-20 17:07:00,98.21,98.22,98.18,98.19,853400000.0
2007-11-20 17:08:00,98.19,98.21,98.19,98.21,681400000.0
2007-11-20 17:09:00,98.21,98.28,98.21,98.27,784700001.0
2007-11-20 17:10:00,98.28,98.29,98.11,98.11,1143000000.0
2007-11-20 17:11:00,98.1,98.17,98.1,98.16,969800000.0
2007-11-20 17:12:00,98.16,98.19,98.07,98.07,764000000.0
2007-11-20 17:13:00,98.07,98.1,98.05,98.05,675200000.0
2007-11-20 17:14:00,98.05,98.05,98.01,98.03,509600000.0
2007-11-20 17:15:00,98.03,98.03,97.9,97.91,837600000.0
2007-11-20 17:16:00,97.91,97.96,97.91,97.95,745900001.0
2007-11-20 17:17:00,97.96,97.97,97.93,97.93,349254223.0
2007-11-20 17:18:00,97.93,97.94,97.87,97.87,683541336.0
2007-11-20 17:19:00,97.87,98.0,97.87,97.98,447200000.0
2007-11-20 17:20:00,97.99,98.04,97.96,98.01,797599998.0
2007-11-20 17:21:00,98.01,98.01,97.87,97.96,1330499993.0
2007-11-20 17:22:00,97.96,97.99,97.95,97.98,907799994.0
2007-11-20 17:23:00,97.98,97.99,97.935,97.95,1027400001.0
2007-11-20 17:24:00,97.95,97.965,97.855,97.86,564000000.0
2007-11-20 17:25:00,97.86,97.86,97.84,97.86,786399995.0
2007-11-20 17:26:00,97.86,97.91,97.84,97.88,555900000.0
2007-11-20 17:27:00,97.88,97.92,97.88,97.91,907499994.0
2007-11-20 17:28:00,97.91,97.97,97.91,97.94,604000000.0
2007-11-20 17:29:00,97.94,97.97,97.94,97.97,612800000.0
2007-11-20 17:30:00,97.97,97.98,97.88,97.93,1051199997.0
2007-11-20 17:31:00,97.94,97.96,97.905,97.915,911299993.0
2007-11-20 17:32:00,97.92,97.95,97.91,97.95,974599991.0
2007-11-20 17:33:00,97.95,98.0,97.95,97.99,535400000.0
2007-11-20 17:34:00,97.98,98.06,97.98,98.02,1012799998.0
2007-11-20 17:35:00,98.02,98.04,97.99,97.99,659200000.0
2007-11-20 17:36:00,98.0,98.05,97.99,97.99,1009200003.0
2007-11-20 17:37:00,97.99,98.03,97.96,98.0,1430699999.0
2007-11-20 17:38:00,98.0,98.08,97.985,98.01,997499996.0
2007-11-20 17:39:00,98.01,98.04,97.95,98.01,854400000.0
2007-11-20 17:40:00,98.02,98.06,98.01,98.04,1010799997.0
2007-11-20 17:41:00,98.04,98.06,98.04,98.05,988800002.0
2007-11-20 17:42:00,98.05,98.07,98.01,98.06,804800001.0
2007-11-20 17:43:00,98.06,98.15,98.04,98.14,1443100003.0
2007-11-20 17:44:00,98.14,98.2,98.12,98.17,948899997.0
2007-11-20 17:45:00,98.17,98.26,98.15,98.225,1223499999.0
2007-11-20 17:46:00,98.225,98.28,98.22,98.23,1126200001.0
2007-11-20 17:47:00,98.24,98.28,98.22,98.27,805600001.0
2007-11-20 17:48:00,98.27,98.34,98.25,98.25,1060700000.0
2007-11-20 17:49:00,98.25,98.33,98.23,98.33,1136299999.0
2007-11-20 17:50:00,98.32,98.35,98.28,98.29,988499992.0
2007-11-20 17:51:00,98.29,98.29,98.26,98.27,863400000.0
2007-11-20 17:52:00,98.27,98.29,98.21,98.21,943100000.0
2007-11-20 17:53:00,98.21,98.21,98.16,98.16,1045600004.0
2007-11-20 17:54:00,98.16,98.19,98.14,98.14,744899999.0
2007-11-20 17:55:00,98.14,98.17,98.14,98.14,1009300000.0
2007-11-20 17:56:00,98.14,98.15,98.12,98.14,571600000.0
2007-11-20 17:57:00,98.14,98.14,98.1,98.1,743900000.0
2007-11-20 17:58:00,98.1,98.1,98.025,98.03,898399999.0
2007-11-20 17:59:00,98.02,98.04,97.98,97.99,1858799990.0
2007-11-20 18:00:00,97.99,98.03,97.99,98.01,1297599996.0
2007-11-20 18:01:00,98.01,98.04,98.0,98.02,872400000.0
2007-11-20 18:02:00,98.02,98.065,98.02,98.06,1224300004.0
2007-11-20 18:03:00,98.06,98.07,98.03,98.05,904299999.0
2007-11-20 18:04:00,98.05,98.1,98.05,98.09,641600000.0
2007-11-20 18:05:00,98.09,98.11,98.07,98.07,620000000.0
2007-11-20 18:06:00,98.07,98.08,98.01,98.01,968600003.0
2007-11-20 18:07:00,98.01,98.02,98.0,98.01,414400000.0
2007-11-20 18:08:00,98.01,98.01,97.98,97.99,214400000.0
2007-11-20 18:09:00,97.99,97.99,97.96,97.96,715200000.0
2007-11-20 18:10:00,97.96,98.0,97.96,97.99,509600000.0
2007-11-20 18:11:00,97.99,98.02,97.95,97.95,684500000.0
2007-11-20 18:12:00,97.95,97.98,97.93,97.93,740300000.0
2007-11-20 18:13:00,97.93,97.94,97.885,97.89,568900000.0
2007-11-20 18:14:00,97.89,97.89,97.79,97.8,811100000.0
2007-11-20 18:15:00,97.8,97.85,97.8,97.82,525600000.0
2007-11-20 18:16:00,97.82,97.82,97.785,97.81,894700002.0
2007-11-20 18:17:00,97.805,97.84,97.8,97.83,725800000.0
2007-11-20 18:18:00,97.83,97.85,97.815,97.83,953100000.0
2007-11-20 18:19:00,97.83,97.87,97.83,97.85,673499997.0
2007-11-20 18:20:00,97.86,97.91,97.85,97.9,882599998.0
2007-11-20 18:21:00,97.9,97.92,97.88,97.9,1215799994.0
2007-11-20 18:22:00,97.9,97.91,97.88,97.88,793600000.0
2007-11-20 18:23:00,97.88,97.88,97.82,97.83,856000000.0
2007-11-20 18:24:00,97.82,97.83,97.765,97.79,650700000.0
2007-11-20 18:25:00,97.79,97.79,97.73,97.74,878700000.0
2007-11-20 18:26:00,97.74,97.75,97.72,97.75,696600000.0
2007-11-20 18:27:00,97.75,97.79,97.75,97.77,805600000.0
2007-11-20 18:28:00,97.78,97.79,97.76,97.775,566600002.0
2007-11-20 18:29:00,97.775,97.84,97.76,97.84,676399997.0
2007-11-20 18:30:00,97.84,97.85,97.83,97.84,579100000.0
2007-11-20 18:31:00,97.84,97.855,97.84,97.84,547200000.0
2007-11-20 18:32:00,97.84,97.91,97.84,97.905,501700000.0
2007-11-20 18:33:00,97.905,97.91,97.85,97.88,833900000.0
2007-11-20 18:34:00,97.88,97.89,97.88,97.89,344800000.0
2007-11-20 18:35:00,97.89,97.9,97.85,97.85,424800000.0
2007-11-20 18:36:00,97.85,97.87,97.83,97.83,417000000.0
2007-11-20 18:37:00,97.82,97.86,97.82,97.84,383600000.0
2007-11-20 18:38:00,97.84,97.86,97.84,97.86,373700000.0
2007-11-20 18:39:00,97.86,97.88,97.85,97.88,462400000.0
2007-11-20 18:40:00,97.88,97.88,97.85,97.85,523000000.0
2007-11-20 18:41:00,97.85,97.86,97.835,97.85,433300000.0
2007-11-20 18:42:00,97.85,97.85,97.82,97.83,380600000.0
2007-11-20 18:43:00,97.83,97.83,97.8,97.805,407999999.0
2007-11-20 18:44:00,97.81,97.81,97.7,97.7,703299998.0
2007-11-20 18:45:00,97.7,97.71,97.68,97.7,496800000.0
2007-11-20 18:46:00,97.7,97.7,97.67,97.67,403200000.0
2007-11-20 18:47:00,97.67,97.68,97.62,97.68,934400000.0
2007-11-20 18:48:00,97.68,97.78,97.67,97.75,997899998.0
2007-11-20 18:49:00,97.75,97.8,97.75,97.78,858100000.0
2007-11-20 18:50:00,97.78,97.78,97.74,97.76,506800000.0
2007-11-20 18:51:00,97.76,97.79,97.74,97.79,778500000.0
2007-11-20 18:52:00,97.79,97.8,97.77,97.77,439200000.0
2007-11-20 18:53:00,97.77,97.78,97.75,97.76,728800000.0
2007-11-20 18:54:00,97.76,97.77,97.75,97.77,601600000.0
2007-11-20 18:55:00,97.77,97.78,97.73,97.73,1044099998.0
2007-11-20 18:56:00,97.74,97.74,97.66,97.66,574800000.0
2007-11-20 18:57:00,97.66,97.66,97.64,97.66,699000000.0
2007-11-20 18:58:00,97.66,97.67,97.62,97.62,877700000.0
2007-11-20 18:59:00,97.62,97.64,97.615,97.625,609900000.0
2007-11-20 19:00:00,97.625,97.64,97.62,97.635,580000000.0
2007-11-20 19:01:00,97.635,97.635,97.62,97.625,420300000.0
2007-11-20 19:02:00,97.625,97.64,97.6,97.61,520200000.0
2007-11-20 19:03:00,97.61,97.63,97.58,97.58,893400000.0
2007-11-20 19:04:00,97.58,97.59,97.5,97.5,1208700000.0
2007-11-20 19:05:00,97.5,97.54,97.48,97.53,1129600000.0
2007-11-20 19:06:00,97.53,97.57,97.53,97.55,1002200000.0
2007-11-20 19:07:00,97.545,97.55,97.51,97.54,682800000.0
2007-11-20 19:08:00,97.54,97.57,97.515,97.515,688100000.0
2007-11-20 19:09:00,97.52,97.52,97.48,97.49,956700001.0
2007-11-20 19:10:00,97.49,97.5,97.46,97.5,646100000.0
2007-11-20 19:11:00,97.5,97.52,97.47,97.47,619100000.0
2007-11-20 19:12:00,97.47,97.53,97.45,97.53,542999997.0
2007-11-20 19:13:00,97.53,97.53,97.47,97.5,752599998.0
2007-11-20 19:14:00,97.5,97.515,97.485,97.49,406300000.0
2007-11-20 19:15:00,97.49,97.52,97.49,97.52,371600000.0
2007-11-20 19:16:00,97.52,97.57,97.52,97.56,508100003.0
2007-11-20 19:17:00,97.56,97.59,97.54,97.565,485300000.0
2007-11-20 19:18:00,97.565,97.6,97.565,97.6,434300000.0
2007-11-20 19:19:00,97.6,97.6,97.585,97.59,277500000.0
2007-11-20 19:20:00,97.59,97.61,97.55,97.55,324400000.0
2007-11-20 19:21:00,97.55,97.56,97.51,97.54,768000000.0
2007-11-20 19:22:00,97.54,97.58,97.54,97.58,478400000.0
2007-11-20 19:23:00,97.58,97.58,97.56,97.57,530199995.0
2007-11-20 19:24:00,97.57,97.6,97.57,97.6,319200000.0
2007-11-20 19:25:00,97.6,97.66,97.6,97.65,1144299998.0
2007-11-20 19:26:00,97.63,97.67,97.63,97.67,884899989.0
2007-11-20 19:27:00,97.67,97.72,97.67,97.71,367900000.0
2007-11-20 19:28:00,97.71,97.75,97.7,97.74,476600003.0
2007-11-20 19:29:00,97.74,97.75,97.68,97.7,848199996.0
2007-11-20 19:30:00,97.7,97.77,97.69,97.76,589100000.0
2007-11-20 19:31:00,97.76,97.77,97.64,97.65,729800000.0
2007-11-20 19:32:00,97.65,97.65,97.62,97.62,664600000.0
2007-11-20 19:33:00,97.63,97.63,97.53,97.55,912099996.0
2007-11-20 19:34:00,97.55,97.6,97.54,97.57,882700000.0
2007-11-20 19:35:00,97.555,97.565,97.51,97.51,594700001.0
2007-11-20 19:36:00,97.51,97.65,97.5,97.65,863500002.0
2007-11-20 19:37:00,97.65,97.65,97.59,97.62,406400000.0
2007-11-20 19:38:00,97.62,97.69,97.62,97.68,511199999.0
2007-11-20 19:39:00,97.68,97.69,97.64,97.69,748800000.0
2007-11-20 19:40:00,97.69,97.69,97.65,97.65,659200000.0
2007-11-20 19:41:00,97.65,97.66,97.585,97.59,688600000.0
2007-11-20 19:42:00,97.59,97.63,97.58,97.62,480800000.0
2007-11-20 19:43:00,97.62,97.64,97.6,97.63,706899994.0
2007-11-20 19:44:00,97.63,97.64,97.56,97.57,419600000.0
2007-11-20 19:45:00,97.57,97.63,97.55,97.59,590500001.0
2007-11-20 19:46:00,97.59,97.61,97.57,97.61,508300002.0
2007-11-20 19:47:00,97.61,97.63,97.59,97.63,616200002.0
2007-11-20 19:48:00,97.62,97.68,97.62,97.66,535300000.0
2007-11-20 19:49:00,97.66,97.67,97.65,97.67,277300000.0
2007-11-20 19:50:00,97.67,97.67,97.66,97.665,340900000.0
2007-11-20 19:51:00,97.665,97.67,97.65,97.65,233500000.0
2007-11-20 19:52:00,97.65,97.65,97.61,97.63,312599999.0
2007-11-20 19:53:00,97.63,97.68,97.63,97.67,444900000.0
2007-11-20 19:54:00,97.67,97.7,97.66,97.7,527700002.0
2007-11-20 19:55:00,97.7,97.72,97.7,97.71,256000000.0
2007-11-20 19:56:00,97.71,97.72,97.69,97.7,285600000.0
2007-11-20 19:57:00,97.7,97.71,97.63,97.65,333600000.0
2007-11-20 19:58:00,97.65,97.67,97.63,97.63,658600001.0
2007-11-20 19:59:00,97.64,97.72,97.64,97.69,247200000.0
2007-11-20 20:00:00,97.69,97.69,97.61,97.63,558400000.0
2007-11-20 20:01:00,97.63,97.64,97.585,97.6,564600000.0
2007-11-20 20:02:00,97.61,97.61,97.57,97.57,856000003.0
2007-11-20 20:03:00,97.57,97.59,97.51,97.51,682600000.0
2007-11-20 20:04:00,97.51,97.56,97.48,97.53,511200000.0
2007-11-20 20:05:00,97.53,97.6,97.51,97.59,571200000.0
2007-11-20 20:06:00,97.59,97.6,97.47,97.52,713600000.0
2007-11-20 20:07:00,97.52,97.53,97.45,97.46,781700001.0
2007-11-20 20:08:00,97.46,97.51,97.44,97.5,1101899995.0
2007-11-20 20:09:00,97.5,97.52,97.45,97.46,699899998.0
2007-11-20 20:10:00,97.46,97.46,97.37,97.4,507600000.0
2007-11-20 20:11:00,97.4,97.44,97.34,97.34,913799992.0
2007-11-20 20:12:00,97.34,97.34,97.24,97.29,866900003.0
2007-11-20 20:13:00,97.29,97.35,97.29,97.33,712100000.0
2007-11-20 20:14:00,97.33,97.34,97.2,97.2,989499995.0
2007-11-20 20:15:00,97.195,97.28,97.11,97.28,835999997.0
2007-11-20 20:16:00,97.28,97.34,97.24,97.25,905499996.0
2007-11-20 20:17:00,97.25,97.3,97.22,97.3,775200000.0
2007-11-20 20:18:00,97.3,97.34,97.29,97.32,764800000.0
2007-11-20 20:19:00,97.32,97.33,97.28,97.29,636000000.0
2007-11-20 20:20:00,97.29,97.29,97.255,97.26,545800000.0
2007-11-20 20:21:00,97.26,97.33,97.26,97.33,396400000.0
2007-11-20 20:22:00,97.32,97.43,97.31,97.43,972600000.0
2007-11-20 20:23:00,97.43,97.44,97.41,97.41,455200000.0
2007-11-20 20:24:00,97.41,97.42,97.35,97.4,371200000.0
2007-11-20 20:25:00,97.4,97.43,97.37,97.38,322400000.0
2007-11-20 20:26:00,97.38,97.38,97.26,97.26,636300000.0
2007-11-20 20:27:00,97.26,97.27,97.24,97.24,439800000.0
2007-11-20 20:28:00,97.24,97.24,97.18,97.19,616600005.0
2007-11-20 20:29:00,97.19,97.21,97.11,97.13,875199999.0
2007-11-20 20:30:00,97.13,97.23,97.13,97.23,609600000.0
2007-11-20 20:31:00,97.23,97.23,97.17,97.17,693200001.0
2007-11-20 20:32:00,97.18,97.28,97.18,97.27,908100000.0
2007-11-20 20:33:00,97.27,97.29,97.19,97.2,852499993.0
2007-11-20 20:34:00,97.2,97.21,97.17,97.21,884899990.0
2007-11-20 20:35:00,97.21,97.26,97.21,97.26,374000000.0
2007-11-20 20:36:00,97.26,97.3,97.24,97.29,794899992.0
2007-11-20 20:37:00,97.28,97.36,97.28,97.36,925599998.0
2007-11-20 20:38:00,97.37,97.39,97.335,97.37,776599998.0
2007-11-20 20:39:00,97.37,97.37,97.34,97.34,474400000.0
2007-11-20 20:40:00,97.34,97.41,97.34,97.36,440800000.0
2007-11-20 20:41:00,97.36,97.4,97.36,97.4,446400000.0
2007-11-20 20:42:00,97.4,97.42,97.38,97.4,663500000.0
2007-11-20 20:43:00,97.39,97.4,97.35,97.36,802700004.0
2007-11-20 20:44:00,97.36,97.36,97.33,97.34,789299993.0
2007-11-20 20:45:00,97.34,97.4,97.33,97.39,602499999.0
2007-11-20 20:46:00,97.39,97.39,97.35,97.36,271900000.0
2007-11-20 20:47:00,97.36,97.37,97.34,97.36,709099998.0
2007-11-20 20:48:00,97.36,97.37,97.31,97.35,685600000.0
2007-11-20 20:49:00,97.35,97.37,97.28,97.32,619200000.0
2007-11-20 20:50:00,97.33,97.34,97.3,97.3,509600000.0
2007-11-20 20:51:00,97.3,97.3,97.24,97.24,430100000.0
2007-11-20 20:52:00,97.24,97.29,97.24,97.28,138600000.0
2007-11-20 20:53:00,97.28,97.32,97.28,97.32,127400000.0
2007-11-20 20:54:00,97.32,97.33,97.3,97.31,180000000.0
2007-11-20 20:55:00,97.31,97.37,97.31,97.36,509199998.0
2007-11-20 20:56:00,97.36,97.41,97.36,97.4,320000000.0
2007-11-20 20:57:00,97.4,97.45,97.39,97.42,354400000.0
2007-11-20 20:58:00,97.42,97.43,97.385,97.43,127200000.0
2007-11-20 20:59:00,97.43,97.45,97.36,97.36,650399994.0
2007-11-20 21:00:00,97.36,97.38,97.17,97.32,861600000.0
2007-11-20 21:01:00,97.33,97.39,97.32,97.36,470400000.0
2007-11-20 21:02:00,97.36,97.38,97.26,97.32,944600001.0
2007-11-20 21:03:00,97.32,97.51,97.31,97.51,369600000.0
2007-11-20 21:04:00,97.52,97.52,97.33,97.35,458799999.0
2007-11-20 21:05:00,97.35,97.36,97.22,97.26,555800000.0
2007-11-20 21:06:00,97.26,97.29,97.2,97.2,1387699992.0
2007-11-20 21:07:00,97.2,97.21,96.95,96.96,764400000.0
2007-11-20 21:08:00,96.96,96.97,96.87,96.93,691999999.0
2007-11-20 21:09:00,96.93,96.96,96.83,96.96,589600000.0
2007-11-20 21:10:00,96.96,97.09,96.95,97.01,461900000.0
2007-11-20 21:11:00,97.01,97.05,97.0,97.01,735400000.0
2007-11-20 21:12:00,97.0,97.15,96.98,97.14,556000000.0
2007-11-20 21:13:00,97.15,97.18,97.13,97.14,648800000.0
2007-11-20 21:14:00,97.14,97.14,97.06,97.1,633600000.0
2007-11-20 21:15:00,97.1,97.2,97.1,97.19,472600000.0
2007-11-20 21:16:00,97.2,97.25,97.2,97.25,408000000.0
2007-11-20 21:17:00,97.25,97.29,97.19,97.29,699199995.0
2007-11-20 21:18:00,97.3,97.32,97.26,97.28,1031000000.0
2007-11-20 21:19:00,97.28,97.4,97.27,97.37,854000000.0
2007-11-20 21:20:00,97.37,97.47,97.36,97.47,650200000.0
2007-11-20 21:21:00,97.48,97.49,97.3,97.3,934200001.0
2007-11-20 21:22:00,97.295,97.41,97.28,97.31,1304199999.0
2007-11-20 21:23:00,97.32,97.32,97.21,97.21,644899997.0
2007-11-20 21:24:00,97.205,97.22,97.12,97.14,499000001.0
2007-11-20 21:25:00,97.14,97.145,97.05,97.05,514400000.0
2007-11-20 21:26:00,97.05,97.05,96.93,96.93,943099998.0
2007-11-20 21:27:00,96.93,96.95,96.83,96.87,551200001.0
2007-11-20 21:28:00,96.87,96.87,96.82,96.84,440800000.0
2007-11-20 21:29:00,96.84,96.89,96.82,96.86,957300000.0
2007-11-20 21:30:00,96.86,97.03,96.855,96.98,742200002.0
2007-11-20 21:31:00,96.98,96.98,96.81,96.82,747000001.0
2007-11-20 21:32:00,96.81,96.91,96.74,96.87,555000000.0
2007-11-20 21:33:00,96.87,97.06,96.86,97.04,811800001.0
2007-11-20 21:34:00,97.06,97.19,96.98,97.03,355100000.0
2007-11-20 21:35:00,97.03,97.03,96.93,97.0,666000000.0
2007-11-20 21:36:00,97.01,97.02,96.94,96.97,440000000.0
2007-11-20 21:37:00,96.97,97.06,96.96,97.04,585600000.0
2007-11-20 21:38:00,97.03,97.14,97.02,97.13,928800002.0
2007-11-20 21:39:00,97.13,97.19,97.13,97.19,534500000.0
2007-11-20 21:40:00,97.19,97.24,97.08,97.11,770300001.0
2007-11-20 21:41:00,97.11,97.2,97.11,97.15,863200000.0
2007-11-20 21:42:00,97.15,97.15,97.07,97.12,643200000.0
2007-11-20 21:43:00,97.12,97.15,97.08,97.1,1026600002.0
2007-11-20 21:44:00,97.1,97.13,97.08,97.12,539200000.0
2007-11-20 21:45:00,97.12,97.22,97.12,97.21,913500001.0
2007-11-20 21:46:00,97.21,97.24,97.2,97.2,1187500000.0
2007-11-20 21:47:00,97.19,97.35,97.19,97.34,563200000.0
2007-11-20 21:48:00,97.34,97.38,97.3,97.37,712800000.0
2007-11-20 21:49:00,97.37,97.43,97.35,97.35,695500000.0
2007-11-20 21:50:00,97.35,97.36,97.33,97.34,620000000.0
2007-11-20 21:51:00,97.34,97.36,97.32,97.32,489200000.0
2007-11-20 21:52:00,97.32,97.32,97.2,97.23,540800000.0
2007-11-20 21:53:00,97.23,97.28,97.23,97.24,446400000.0
2007-11-20 21:54:00,97.24,97.31,97.24,97.26,663200000.0
2007-11-20 21:55:00,97.26,97.26,97.14,97.17,490400000.0
2007-11-20 21:56:00,97.17,97.17,97.12,97.16,471800000.0
2007-11-20 21:57:00,97.16,97.21,97.16,97.21,391200000.0
2007-11-20 21:58:00,97.21,97.22,97.15,97.15,290400000.0
2007-11-20 21:59:00,97.15,97.19,97.15,97.19,388900000.0
2007-11-20 22:00:00,97.19,97.21,97.15,97.2,1272500000.0
2007-11-20 22:01:00,97.2,97.2,97.13,97.13,601199998.0
2007-11-20 22:02:00,97.13,97.15,97.12,97.12,769800000.0
2007-11-20 22:03:00,97.12,97.14,97.07,97.09,1123600001.0
2007-11-20 22:04:00,97.09,97.19,97.09,97.18,860800000.0
2007-11-20 22:05:00,97.18,97.22,97.17,97.17,830800000.0
2007-11-20 22:06:00,97.17,97.18,97.07,97.08,751199999.0
2007-11-20 22:07:00,97.08,97.13,97.08,97.09,1024099999.0
2007-11-20 22:08:00,97.09,97.1,96.99,97.05,1553399983.0
2007-11-20 22:09:00,97.05,97.09,97.04,97.09,722400000.0
2007-11-20 22:10:00,97.09,97.13,97.08,97.12,1315600004.0
2007-11-20 22:11:00,97.12,97.2,97.12,97.17,671200000.0
2007-11-20 22:12:00,97.17,97.27,97.17,97.23,741600000.0
2007-11-20 22:13:00,97.23,97.23,97.11,97.13,834400000.0
2007-11-20 22:14:00,97.13,97.13,97.1,97.11,975699996.0
2007-11-20 22:15:00,97.11,97.17,97.1,97.17,1092800003.0
2007-11-20 22:16:00,97.17,97.17,97.08,97.08,1667399989.0
2007-11-20 22:17:00,97.08,97.11,97.05,97.07,661600000.0
2007-11-20 22:18:00,97.07,97.07,96.96,96.98,812799998.0
2007-11-20 22:19:00,96.99,97.06,96.98,97.0,901600000.0
2007-11-20 22:20:00,97.0,97.05,96.99,97.05,424000000.0
2007-11-20 22:21:00,97.04,97.06,97.01,97.02,1292500004.0
2007-11-20 22:22:00,97.02,97.11,97.0,97.07,586400000.0
2007-11-20 22:23:00,97.07,97.11,97.07,97.08,580400000.0
2007-11-20 22:24:00,97.08,97.11,97.04,97.11,601600001.0
2007-11-20 22:25:00,97.12,97.22,97.11,97.21,866399999.0
2007-11-20 22:26:00,97.21,97.31,97.21,97.3,967399993.0
2007-11-20 22:27:00,97.3,97.36,97.29,97.36,870400001.0
2007-11-20 22:28:00,97.36,97.37,97.22,97.25,1381700000.0
2007-11-20 22:29:00,97.24,97.25,97.2,97.21,1490299996.0
2007-11-20 22:30:00,97.21,97.27,97.19,97.27,1308600010.0
2007-11-20 22:31:00,97.26,97.36,97.26,97.32,1761400005.0
2007-11-20 22:32:00,97.33,97.41,97.29,97.4,1867700001.0
2007-11-20 22:33:00,97.41,97.47,97.41,97.45,1138900002.0
2007-11-20 22:34:00,97.46,97.49,97.43,97.465,1363499998.0
2007-11-20 22:35:00,97.47,97.52,97.45,97.455,554100000.0
2007-11-20 22:36:00,97.455,97.55,97.455,97.53,1962999996.0
2007-11-20 22:37:00,97.53,97.59,97.51,97.59,1416800000.0
2007-11-20 22:38:00,97.59,97.6,97.54,97.56,946399997.0
2007-11-20 22:39:00,97.56,97.58,97.49,97.51,1312700004.0
2007-11-20 22:40:00,97.5,97.59,97.5,97.54,845599993.0
2007-11-20 22:41:00,97.54,97.6,97.54,97.59,838099999.0
2007-11-20 22:42:00,97.58,97.71,97.57,97.7,2123099993.0
2007-11-20 22:43:00,97.71,97.86,97.7,97.84,1416900003.0
2007-11-20 22:44:00,97.84,97.84,97.77,97.78,1432799999.0
2007-11-20 22:45:00,97.78,97.79,97.75,97.77,1719899989.0
2007-11-20 22:46:00,97.77,97.77,97.67,97.68,957100000.0
2007-11-20 22:47:00,97.68,97.74,97.63,97.66,1103199994.0
2007-11-20 22:48:00,97.65,97.7,97.64,97.68,1569200005.0
2007-11-20 22:49:00,97.68,97.71,97.62,97.63,1109000000.0
2007-11-20 22:50:00,97.64,97.69,97.63,97.655,481299998.0
2007-11-20 22:51:00,97.655,97.655,97.59,97.59,1739900004.0
2007-11-20 22:52:00,97.6,97.61,97.55,97.55,999200001.0
2007-11-20 22:53:00,97.55,97.555,97.49,97.5,672099999.0
2007-11-20 22:54:00,97.49,97.49,97.42,97.47,728799999.0
2007-11-20 22:55:00,97.47,97.61,97.47,97.59,596699997.0
2007-11-20 22:56:00,97.59,97.6,97.49,97.5,536900000.0
2007-11-20 22:57:00,97.5,97.59,97.5,97.51,733800004.0
2007-11-20 22:58:00,97.51,97.56,97.51,97.54,643199998.0
2007-11-20 22:59:00,97.54,97.56,97.52,97.55,804799999.0
2007-11-20 23:00:00,97.55,97.56,97.54,97.54,573799996.0
2007-11-20 23:01:00,97.54,97.62,97.53,97.62,564800000.0
2007-11-20 23:02:00,97.62,97.74,97.62,97.73,984800000.0
2007-11-20 23:03:00,97.73,97.75,97.71,97.73,341599999.0
2007-11-20 23:04:00,97.74,97.77,97.73,97.76,247200000.0
2007-11-20 23:05:00,97.76,97.8,97.76,97.8,376800000.0
2007-11-20 23:06:00,97.8,97.93,97.8,97.93,622400000.0
2007-11-20 23:07:00,97.92,97.93,97.86,97.88,993100002.0
2007-11-20 23:08:00,97.88,97.97,97.88,97.94,869900000.0
2007-11-20 23:09:00,97.94,97.97,97.89,97.895,1220299997.0
2007-11-20 23:10:00,97.895,97.91,97.87,97.87,450400004.0
2007-11-20 23:11:00,97.88,97.92,97.875,97.91,483600000.0
2007-11-20 23:12:00,97.91,97.97,97.895,97.94,255000000.0
2007-11-20 23:13:00,97.94,98.04,97.93,98.04,626400000.0
2007-11-20 23:14:00,98.04,98.09,97.98,97.99,1847700007.0
2007-11-20 23:15:00,97.98,98.01,97.92,97.93,572800000.0
2007-11-20 23:16:00,97.93,97.94,97.92,97.94,243600000.0
2007-11-20 23:17:00,97.93,97.98,97.93,97.97,715499999.0
2007-11-20 23:18:00,97.97,98.01,97.97,97.98,533500000.0
2007-11-20 23:19:00,97.98,97.98,97.97,97.97,364200000.0
2007-11-20 23:20:00,97.97,97.98,97.96,97.97,263000002.0
2007-11-20 23:21:00,97.98,97.99,97.96,97.97,285800002.0
2007-11-20 23:22:00,97.97,98.0,97.97,97.98,352400001.0
2007-11-20 23:23:00,97.98,97.99,97.92,97.94,199500000.0
2007-11-20 23:24:00,97.94,97.97,97.93,97.95,473200000.0
2007-11-20 23:25:00,97.96,97.96,97.95,97.95,49600000.0
2007-11-20 23:26:00,97.95,97.97,97.94,97.97,859300000.0
2007-11-20 23:27:00,97.97,97.98,97.89,97.92,1049200006.0
2007-11-20 23:28:00,97.92,97.98,97.92,97.98,864600000.0
2007-11-20 23:29:00,97.98,97.99,97.93,97.93,479199998.0
2007-11-20 23:30:00,97.93,97.97,97.93,97.97,654000000.0
2007-11-20 23:31:00,97.97,98.02,97.96,98.02,1119600001.0
2007-11-20 23:32:00,98.02,98.03,98.0,98.03,882800006.0
2007-11-20 23:33:00,98.03,98.04,98.02,98.04,378200001.0
2007-11-20 23:34:00,98.04,98.05,98.04,98.04,216800000.0
2007-11-20 23:35:00,98.04,98.08,98.03,98.06,244800000.0
2007-11-20 23:36:00,98.06,98.14,98.04,98.05,731199996.0
2007-11-20 23:37:00,98.05,98.06,98.02,98.05,270400000.0
2007-11-20 23:38:00,98.05,98.16,98.05,98.12,647199999.0
2007-11-20 23:39:00,98.12,98.19,98.1,98.13,576200000.0
2007-11-20 23:40:00,98.13,98.14,98.09,98.11,473600002.0
2007-11-20 23:41:00,98.11,98.14,98.1,98.13,431200000.0
2007-11-20 23:42:00,98.13,98.18,98.11,98.18,399200000.0
2007-11-20 23:43:00,98.18,98.18,98.13,98.13,595999996.0
2007-11-20 23:44:00,98.13,98.17,98.12,98.15,491199999.0
2007-11-20 23:45:00,98.15,98.16,98.13,98.15,476200000.0
2007-11-20 23:46:00,98.16,98.21,98.14,98.16,900800000.0
2007-11-20 23:47:00,98.16,98.17,98.14,98.15,1032800011.0
2007-11-20 23:48:00,98.15,98.15,98.07,98.07,943600006.0
2007-11-20 23:49:00,98.07,98.1,98.06,98.09,1046700001.0
2007-11-20 23:50:00,98.09,98.1,98.07,98.09,595700003.0
2007-11-20 23:51:00,98.09,98.09,98.06,98.07,966000000.0
2007-11-20 23:52:00,98.07,98.08,98.05,98.06,595799990.0
2007-11-20 23:53:00,98.06,98.08,98.04,98.08,607199999.0
2007-11-20 23:54:00,98.08,98.12,98.07,98.09,596799999.0
2007-11-20 23:55:00,98.09,98.18,98.09,98.18,330300000.0
2007-11-20 23:56:00,98.19,98.2,98.13,98.15,913599992.0
2007-11-20 23:57:00,98.15,98.18,98.15,98.16,499200000.0
2007-11-20 23:58:00,98.16,98.18,98.15,98.15,110400000.0
2007-11-20 23:59:00,98.15,98.16,98.11,98.11,83200000.0
2007-11-21 00:00:00,98.09,98.1,98.08,98.09,125100001.0
2007-11-21 00:01:00,98.09,98.1,98.08,98.1,309100000.0
2007-11-21 00:02:00,98.1,98.1,98.08,98.09,437200000.0
2007-11-21 00:03:00,98.09,98.09,98.055,98.055,374800000.0
2007-11-21 00:04:00,98.065,98.13,98.055,98.095,489000000.0
2007-11-21 00:05:00,98.1,98.115,98.07,98.07,476500000.0
2007-11-21 00:06:00,98.08,98.08,98.03,98.04,470000000.0
2007-11-21 00:07:00,98.04,98.07,98.02,98.02,590100000.0
2007-11-21 00:08:00,98.02,98.04,98.01,98.035,473700000.0
2007-11-21 00:09:00,98.04,98.09,98.03,98.05,488400000.0
2007-11-21 00:10:00,98.05,98.06,98.04,98.05,415800000.0
2007-11-21 00:11:00,98.05,98.05,98.02,98.02,463000000.0
2007-11-21 00:12:00,98.02,98.03,97.99,97.99,379900000.0
2007-11-21 00:13:00,97.99,97.99,97.97,97.99,212500000.0
2007-11-21 00:14:00,97.99,97.99,97.86,97.88,300100000.0
2007-11-21 00:15:00,97.88,97.91,97.855,97.905,285100000.0
2007-11-21 00:16:00,97.905,97.93,97.88,97.9,280200000.0
2007-11-21 00:17:00,97.9,97.98,97.9,97.97,197100000.0
2007-11-21 00:18:00,97.97,97.99,97.97,97.98,22400000.0
2007-11-21 00:19:00,97.98,98.04,97.98,98.03,125299999.0
2007-11-21 00:20:00,98.02,98.07,98.02,98.05,288300000.0
2007-11-21 00:21:00,98.05,98.08,98.05,98.06,52600000.0
2007-11-21 00:22:00,98.06,98.07,98.01,98.04,268099999.0
2007-11-21 00:23:00,98.05,98.06,98.02,98.025,300500000.0
2007-11-21 00:24:00,98.025,98.07,98.02,98.07,157900000.0
2007-11-21 00:25:00,98.07,98.12,98.07,98.12,32900000.0
2007-11-21 00:26:00,98.12,98.13,98.1,98.1,201000000.0
2007-11-21 00:27:00,98.1,98.13,98.1,98.12,265200000.0
2007-11-21 00:28:00,98.12,98.17,98.11,98.12,167400000.0
2007-11-21 00:29:00,98.12,98.12,98.08,98.09,50000000.0
2007-11-21 00:30:00,98.09,98.12,98.085,98.12,316500003.0
2007-11-21 00:31:00,98.12,98.12,98.085,98.11,193500002.0
2007-11-21 00:32:00,98.11,98.12,98.11,98.12,87100000.0
2007-11-21 00:33:00,98.12,98.17,98.12,98.13,532800006.0
2007-11-21 00:34:00,98.15,98.16,98.15,98.16,71199997.0
2007-11-21 00:35:00,98.16,98.18,98.16,98.16,206699999.0
2007-11-21 00:36:00,98.16,98.17,98.14,98.14,176500002.0
2007-11-21 00:37:00,98.14,98.15,98.14,98.14,695800023.0
2007-11-21 00:38:00,98.14,98.14,98.14,98.14,110000000.0
2007-11-21 00:39:00,98.15,98.19,98.14,98.19,549200004.0
2007-11-21 00:40:00,98.19,98.19,98.13,98.13,603400010.0
2007-11-21 00:41:00,98.135,98.25,98.135,98.25,496700004.0
2007-11-21 00:42:00,98.25,98.27,98.18,98.23,872900017.0
2007-11-21 00:43:00,98.23,98.25,98.22,98.25,721300014.0
2007-11-21 00:44:00,98.25,98.31,98.24,98.3,727400001.0
2007-11-21 00:45:00,98.3,98.3,98.26,98.28,925900009.0
2007-11-21 00:46:00,98.29,98.3,98.25,98.27,892400015.0
2007-11-21 00:47:00,98.26,98.29,98.23,98.26,1325900016.0
2007-11-21 00:48:00,98.26,98.29,98.24,98.26,542500001.0
2007-11-21 00:49:00,98.26,98.33,98.26,98.27,1101600001.0
2007-11-21 00:50:00,98.285,98.35,98.27,98.32,596700005.0
2007-11-21 00:51:00,98.32,98.32,98.25,98.27,303199994.0
2007-11-21 00:52:00,98.27,98.29,98.24,98.28,571899996.0
2007-11-21 00:53:00,98.28,98.29,98.27,98.29,91100000.0
2007-11-21 00:54:00,98.29,98.29,98.275,98.275,76200000.0
2007-11-21 00:55:00,98.275,98.32,98.275,98.32,154299999.0
2007-11-21 00:56:00,98.32,98.33,98.26,98.27,536200006.0
2007-11-21 00:57:00,98.27,98.28,98.24,98.25,329000000.0
2007-11-21 00:58:00,98.25,98.27,98.22,98.26,612700005.0
2007-11-21 00:59:00,98.26,98.3,98.25,98.3,645799999.0
2007-11-21 01:00:00,98.3,98.31,98.28,98.28,795800000.0
2007-11-21 01:01:00,98.28,98.28,98.27,98.27,908200000.0
2007-11-21 01:02:00,98.27,98.27,98.26,98.27,309400003.0
2007-11-21 01:03:00,98.27,98.28,98.22,98.24,296500005.0
2007-11-21 01:04:00,98.24,98.26,98.21,98.24,308500000.0
2007-11-21 01:05:00,98.24,98.24,98.215,98.23,155500000.0
2007-11-21 01:06:00,98.23,98.31,98.205,98.28,1186599998.0
2007-11-21 01:07:00,98.27,98.28,98.23,98.23,300200000.0
2007-11-21 01:08:00,98.24,98.27,98.23,98.26,731300003.0
2007-11-21 01:09:00,98.27,98.27,98.25,98.26,555200005.0
2007-11-21 01:10:00,98.265,98.27,98.25,98.25,97500000.0
2007-11-21 01:11:00,98.25,98.25,98.23,98.24,121200000.0
2007-11-21 01:12:00,98.24,98.24,98.19,98.2,300000000.0
2007-11-21 01:13:00,98.2,98.2,98.18,98.2,659699997.0
2007-11-21 01:14:00,98.2,98.2,98.185,98.2,192100000.0
2007-11-21 01:15:00,98.2,98.2,98.18,98.18,137900000.0
2007-11-21 01:16:00,98.17,98.2,98.1,98.1,903400005.0
2007-11-21 01:17:00,98.1,98.14,98.1,98.13,544199997.0
2007-11-21 01:18:00,98.13,98.13,98.1,98.1,294600000.0
2007-11-21 01:19:00,98.1,98.13,98.1,98.11,380800000.0
2007-11-21 01:20:00,98.11,98.115,98.03,98.03,555799999.0
2007-11-21 01:21:00,98.03,98.06,98.01,98.05,627800005.0
2007-11-21 01:22:00,98.06,98.12,98.05,98.11,455600001.0
2007-11-21 01:23:00,98.11,98.12,98.09,98.09,194200000.0
2007-11-21 01:24:00,98.09,98.13,98.09,98.12,1128599994.0
2007-11-21 01:25:00,98.13,98.13,98.055,98.1,734700001.0
2007-11-21 01:26:00,98.11,98.12,98.09,98.1,286699998.0
2007-11-21 01:27:00,98.09,98.09,98.01,98.07,816000004.0
2007-11-21 01:28:00,98.07,98.07,97.97,98.0,780999996.0
2007-11-21 01:29:00,98.0,98.0,97.92,97.92,173400002.0
2007-11-21 01:30:00,97.92,97.94,97.86,97.91,568999999.0
2007-11-21 01:31:00,97.91,97.92,97.845,97.88,611899996.0
2007-11-21 01:32:00,97.88,97.88,97.8,97.87,449500000.0
2007-11-21 01:33:00,97.87,97.92,97.86,97.91,248400000.0
2007-11-21 01:34:00,97.91,97.94,97.89,97.92,245800000.0
2007-11-21 01:35:00,97.93,97.93,97.845,97.88,447800000.0
2007-11-21 01:36:00,97.88,97.89,97.84,97.86,596799999.0
2007-11-21 01:37:00,97.86,97.9,97.86,97.89,1092499994.0
2007-11-21 01:38:00,97.9,97.9,97.85,97.86,986200014.0
2007-11-21 01:39:00,97.86,97.86,97.81,97.81,395700000.0
2007-11-21 01:40:00,97.81,97.82,97.75,97.77,440700001.0
2007-11-21 01:41:00,97.77,97.79,97.75,97.77,686400000.0
2007-11-21 01:42:00,97.77,97.835,97.76,97.835,992700010.0
2007-11-21 01:43:00,97.835,97.86,97.82,97.86,1001799996.0
2007-11-21 01:44:00,97.85,97.92,97.85,97.91,404500000.0
2007-11-21 01:45:00,97.91,97.92,97.83,97.85,753799999.0
2007-11-21 01:46:00,97.85,97.85,97.81,97.82,715200000.0
2007-11-21 01:47:00,97.82,97.83,97.81,97.82,644799999.0
2007-11-21 01:48:00,97.82,97.83,97.78,97.82,600800000.0
2007-11-21 01:49:00,97.82,97.84,97.8,97.82,377600000.0
2007-11-21 01:50:00,97.82,97.83,97.76,97.76,501600000.0
2007-11-21 01:51:00,97.76,97.78,97.61,97.64,1125599997.0
2007-11-21 01:52:00,97.64,97.66,97.615,97.64,586300000.0
2007-11-21 01:53:00,97.64,97.69,97.63,97.67,310100000.0
2007-11-21 01:54:00,97.66,97.67,97.6,97.6,526200000.0
2007-11-21 01:55:00,97.6,97.6,97.54,97.565,529300000.0
2007-11-21 01:56:00,97.57,97.65,97.54,97.65,518600000.0
2007-11-21 01:57:00,97.645,97.68,97.64,97.675,657699993.0
2007-11-21 01:58:00,97.68,97.73,97.66,97.705,558500000.0
2007-11-21 01:59:00,97.71,97.74,97.705,97.715,316600000.0
2007-11-21 02:00:00,97.72,97.73,97.7,97.7,260000000.0
2007-11-21 02:01:00,97.71,97.72,97.61,97.61,898099999.0
2007-11-21 02:02:00,97.61,97.62,97.55,97.56,523400000.0
2007-11-21 02:03:00,97.56,97.57,97.51,97.54,223200000.0
2007-11-21 02:04:00,97.54,97.55,97.515,97.53,468099998.0
2007-11-21 02:05:00,97.53,97.55,97.5,97.54,732999999.0
2007-11-21 02:06:00,97.54,97.57,97.52,97.53,487200002.0
2007-11-21 02:07:00,97.53,97.54,97.495,97.495,642600000.0
2007-11-21 02:08:00,97.5,97.53,97.495,97.52,459599999.0
2007-11-21 02:09:00,97.52,97.575,97.52,97.57,717199997.0
2007-11-21 02:10:00,97.57,97.59,97.49,97.51,1513899999.0
2007-11-21 02:11:00,97.51,97.52,97.5,97.5,207200000.0
2007-11-21 02:12:00,97.5,97.5,97.45,97.48,287300000.0
2007-11-21 02:13:00,97.475,97.48,97.46,97.46,320400000.0
2007-11-21 02:14:00,97.46,97.47,97.44,97.47,239999999.0
2007-11-21 02:15:00,97.47,97.49,97.45,97.48,464800000.0
2007-11-21 02:16:00,97.48,97.5,97.455,97.48,684599998.0
2007-11-21 02:17:00,97.48,97.51,97.48,97.51,244799999.0
2007-11-21 02:18:00,97.51,97.55,97.49,97.5,611799998.0
2007-11-21 02:19:00,97.49,97.55,97.49,97.52,927399998.0
2007-11-21 02:20:00,97.52,97.55,97.49,97.5,609600001.0
2007-11-21 02:21:00,97.5,97.53,97.48,97.52,622199999.0
2007-11-21 02:22:00,97.52,97.6,97.52,97.6,555200000.0
2007-11-21 02:23:00,97.6,97.64,97.6,97.63,389800002.0
2007-11-21 02:24:00,97.63,97.65,97.63,97.65,68800000.0
2007-11-21 02:25:00,97.65,97.67,97.65,97.665,465600000.0
2007-11-21 02:26:00,97.665,97.68,97.665,97.68,130300000.0
2007-11-21 02:27:00,97.68,97.76,97.67,97.73,803800001.0
2007-11-21 02:28:00,97.75,97.81,97.75,97.8,515799999.0
2007-11-21 02:29:00,97.8,97.81,97.76,97.76,347599997.0
2007-11-21 02:30:00,97.755,97.775,97.65,97.65,992299999.0
2007-11-21 02:31:00,97.66,97.72,97.66,97.72,645200001.0
2007-11-21 02:32:00,97.72,97.72,97.67,97.7,539200001.0
2007-11-21 02:33:00,97.7,97.71,97.68,97.71,465600000.0
2007-11-21 02:34:00,97.71,97.71,97.58,97.59,758800000.0
2007-11-21 02:35:00,97.59,97.59,97.52,97.52,552799998.0
2007-11-21 02:36:00,97.52,97.52,97.41,97.43,795599998.0
2007-11-21 02:37:00,97.43,97.45,97.42,97.45,699199998.0
2007-11-21 02:38:00,97.45,97.45,97.43,97.44,170400000.0
2007-11-21 02:39:00,97.44,97.48,97.44,97.45,1085399995.0
2007-11-21 02:40:00,97.45,97.48,97.38,97.38,1159000001.0
2007-11-21 02:41:00,97.38,97.43,97.365,97.43,653299998.0
2007-11-21 02:42:00,97.43,97.48,97.43,97.48,173500000.0
2007-11-21 02:43:00,97.48,97.49,97.46,97.47,761000001.0
2007-11-21 02:44:00,97.465,97.53,97.445,97.485,1280199999.0
2007-11-21 02:45:00,97.51,97.54,97.485,97.51,942300002.0
2007-11-21 02:46:00,97.505,97.51,97.48,97.51,575100001.0
2007-11-21 02:47:00,97.51,97.53,97.465,97.465,588900000.0
2007-11-21 02:48:00,97.465,97.49,97.455,97.49,750300001.0
2007-11-21 02:49:00,97.49,97.52,97.485,97.495,658400000.0
2007-11-21 02:50:00,97.495,97.52,97.48,97.51,307200000.0
2007-11-21 02:51:00,97.51,97.52,97.505,97.52,337300001.0
2007-11-21 02:52:00,97.515,97.62,97.515,97.595,890299996.0
2007-11-21 02:53:00,97.595,97.66,97.595,97.66,573799997.0
2007-11-21 02:54:00,97.66,97.72,97.63,97.67,497600000.0
2007-11-21 02:55:00,97.67,97.69,97.585,97.64,1449999999.0
2007-11-21 02:56:00,97.64,97.66,97.61,97.61,336299997.0
2007-11-21 02:57:00,97.61,97.65,97.6,97.625,712300000.0
2007-11-21 02:58:00,97.63,97.64,97.615,97.64,589600001.0
2007-11-21 02:59:00,97.64,97.64,97.62,97.64,204000000.0
2007-11-21 03:00:00,97.64,97.65,97.63,97.64,42400000.0
2007-11-21 03:01:00,97.63,97.66,97.6,97.6,516799999.0
2007-11-21 03:02:00,97.6,97.61,97.56,97.56,306400000.0
2007-11-21 03:03:00,97.56,97.57,97.54,97.55,462600000.0
2007-11-21 03:04:00,97.55,97.55,97.51,97.53,123200000.0
2007-11-21 03:05:00,97.53,97.55,97.505,97.53,349100000.0
2007-11-21 03:06:00,97.53,97.55,97.525,97.54,264100000.0
2007-11-21 03:07:00,97.54,97.56,97.495,97.505,747500005.0
2007-11-21 03:08:00,97.51,97.51,97.48,97.5,346300000.0
2007-11-21 03:09:00,97.5,97.52,97.47,97.49,284000000.0
2007-11-21 03:10:00,97.49,97.51,97.48,97.5,358100000.0
2007-11-21 03:11:00,97.5,97.53,97.495,97.53,102500000.0
2007-11-21 03:12:00,97.53,97.53,97.505,97.51,64000000.0
2007-11-21 03:13:00,97.505,97.51,97.495,97.5,32000000.0
2007-11-21 03:14:00,97.5,97.51,97.495,97.495,38400000.0
2007-11-21 03:15:00,97.495,97.5,97.45,97.455,469100000.0
2007-11-21 03:16:00,97.455,97.46,97.415,97.425,571600004.0
2007-11-21 03:17:00,97.425,97.46,97.415,97.46,378900000.0
2007-11-21 03:18:00,97.46,97.46,97.415,97.43,566800000.0
2007-11-21 03:19:00,97.43,97.45,97.43,97.445,404000000.0
2007-11-21 03:20:00,97.45,97.47,97.45,97.46,549600000.0
2007-11-21 03:21:00,97.46,97.47,97.45,97.45,154600000.0
2007-11-21 03:22:00,97.45,97.45,97.42,97.42,298000000.0
2007-11-21 03:23:00,97.42,97.44,97.41,97.42,405700000.0
2007-11-21 03:24:00,97.415,97.43,97.385,97.39,499899998.0
2007-11-21 03:25:00,97.39,97.4,97.375,97.4,164100000.0
2007-11-21 03:26:00,97.4,97.4,97.37,97.37,313400000.0
2007-11-21 03:27:00,97.37,97.38,97.27,97.27,372100000.0
2007-11-21 03:28:00,97.27,97.31,97.27,97.31,350600000.0
2007-11-21 03:29:00,97.31,97.31,97.24,97.275,622000000.0
2007-11-21 03:30:00,97.28,97.37,97.28,97.35,678199999.0
2007-11-21 03:31:00,97.35,97.41,97.345,97.41,508399995.0
2007-11-21 03:32:00,97.41,97.48,97.41,97.46,493200001.0
2007-11-21 03:33:00,97.445,97.45,97.405,97.405,219500000.0
2007-11-21 03:34:00,97.41,97.42,97.405,97.42,99300000.0
2007-11-21 03:35:00,97.41,97.47,97.4,97.45,359499997.0
2007-11-21 03:36:00,97.45,97.49,97.445,97.47,677399996.0
2007-11-21 03:37:00,97.47,97.48,97.43,97.47,383500000.0
2007-11-21 03:38:00,97.47,97.47,97.43,97.45,673599997.0
2007-11-21 03:39:00,97.45,97.47,97.445,97.47,305600000.0
2007-11-21 03:40:00,97.47,97.52,97.47,97.5,332800000.0
2007-11-21 03:41:00,97.51,97.51,97.465,97.49,534399998.0
2007-11-21 03:42:00,97.49,97.5,97.47,97.47,533599999.0
2007-11-21 03:43:00,97.47,97.51,97.47,97.49,186200000.0
2007-11-21 03:44:00,97.49,97.51,97.465,97.465,421799999.0
2007-11-21 03:45:00,97.465,97.49,97.465,97.48,200900000.0
2007-11-21 03:46:00,97.48,97.49,97.47,97.48,151800000.0
2007-11-21 03:47:00,97.48,97.5,97.47,97.49,176800000.0
2007-11-21 03:48:00,97.49,97.5,97.48,97.49,164800000.0
2007-11-21 03:49:00,97.49,97.53,97.49,97.495,245199999.0
2007-11-21 03:50:00,97.5,97.51,97.495,97.51,697299998.0
2007-11-21 03:51:00,97.51,97.51,97.505,97.51,564000000.0
2007-11-21 03:52:00,97.51,97.53,97.5,97.51,225600000.0
2007-11-21 03:53:00,97.52,97.52,97.5,97.51,188000000.0
2007-11-21 03:54:00,97.51,97.52,97.5,97.52,178400000.0
2007-11-21 03:55:00,97.52,97.52,97.47,97.47,462400000.0
2007-11-21 03:56:00,97.47,97.49,97.47,97.49,56000000.0
2007-11-21 03:57:00,97.49,97.49,97.47,97.48,70400000.0
2007-11-21 03:58:00,97.48,97.48,97.45,97.47,172800000.0
2007-11-21 03:59:00,97.46,97.48,97.455,97.47,125500000.0
2007-11-21 04:00:00,97.47,97.48,97.46,97.47,208600000.0
2007-11-21 04:01:00,97.47,97.47,97.43,97.44,814400007.0
2007-11-21 04:02:00,97.44,97.44,97.415,97.44,789099995.0
2007-11-21 04:03:00,97.43,97.44,97.38,97.38,812499998.0
2007-11-21 04:04:00,97.38,97.385,97.35,97.37,552800000.0
2007-11-21 04:05:00,97.37,97.38,97.35,97.36,102400000.0
2007-11-21 04:06:00,97.36,97.38,97.35,97.36,112000000.0
2007-11-21 04:07:00,97.36,97.36,97.29,97.3,764799999.0
2007-11-21 04:08:00,97.3,97.33,97.29,97.31,781600000.0
2007-11-21 04:09:00,97.31,97.32,97.27,97.27,479200000.0
2007-11-21 04:10:00,97.265,97.28,97.255,97.26,320699999.0
2007-11-21 04:11:00,97.26,97.27,97.25,97.27,296000000.0
2007-11-21 04:12:00,97.27,97.28,97.26,97.28,424800003.0
2007-11-21 04:13:00,97.28,97.28,97.26,97.27,369600003.0
2007-11-21 04:14:00,97.27,97.27,97.25,97.26,408000000.0
2007-11-21 04:15:00,97.26,97.26,97.18,97.22,705399996.0
2007-11-21 04:16:00,97.22,97.22,97.13,97.19,905499996.0
2007-11-21 04:17:00,97.19,97.21,97.15,97.16,431200000.0
2007-11-21 04:18:00,97.16,97.2,97.15,97.2,967299998.0
2007-11-21 04:19:00,97.2,97.21,97.18,97.19,770399999.0
2007-11-21 04:20:00,97.19,97.19,97.14,97.175,677399999.0
2007-11-21 04:21:00,97.18,97.205,97.17,97.205,513600000.0
2007-11-21 04:22:00,97.21,97.21,97.1,97.14,1013999997.0
2007-11-21 04:23:00,97.14,97.22,97.13,97.21,839499999.0
2007-11-21 04:24:00,97.205,97.23,97.17,97.22,912000000.0
2007-11-21 04:25:00,97.22,97.3,97.22,97.3,699900004.0
2007-11-21 04:26:00,97.3,97.35,97.28,97.33,400400000.0
2007-11-21 04:27:00,97.33,97.34,97.31,97.32,268300000.0
2007-11-21 04:28:00,97.32,97.32,97.31,97.32,273100000.0
2007-11-21 04:29:00,97.32,97.34,97.315,97.34,310200000.0
2007-11-21 04:30:00,97.34,97.36,97.33,97.35,420800000.0
2007-11-21 04:31:00,97.35,97.35,97.33,97.33,72000000.0
2007-11-21 04:32:00,97.33,97.33,97.295,97.32,169000000.0
2007-11-21 04:33:00,97.32,97.32,97.3,97.3,170400000.0
2007-11-21 04:34:00,97.3,97.32,97.3,97.32,139200000.0
2007-11-21 04:35:00,97.325,97.34,97.31,97.32,452900000.0
2007-11-21 04:36:00,97.32,97.34,97.32,97.33,241400000.0
2007-11-21 04:37:00,97.33,97.33,97.315,97.315,122400000.0
2007-11-21 04:38:00,97.32,97.32,97.25,97.28,678999991.0
2007-11-21 04:39:00,97.28,97.29,97.26,97.27,324600002.0
2007-11-21 04:40:00,97.27,97.27,97.255,97.255,123300000.0
2007-11-21 04:41:00,97.26,97.27,97.23,97.23,196300000.0
2007-11-21 04:42:00,97.23,97.31,97.23,97.3,484900000.0
2007-11-21 04:43:00,97.3,97.31,97.28,97.28,132800000.0
2007-11-21 04:44:00,97.28,97.3,97.28,97.3,79200000.0
2007-11-21 04:45:00,97.3,97.35,97.295,97.33,795800008.0
2007-11-21 04:46:00,97.33,97.35,97.3,97.3,704000000.0
2007-11-21 04:47:00,97.3,97.33,97.29,97.31,742100001.0
2007-11-21 04:48:00,97.31,97.32,97.3,97.32,165600000.0
2007-11-21 04:49:00,97.32,97.35,97.31,97.33,222400000.0
2007-11-21 04:50:00,97.33,97.35,97.32,97.32,116000000.0
2007-11-21 04:51:00,97.32,97.34,97.315,97.33,201200000.0
2007-11-21 04:52:00,97.33,97.35,97.315,97.34,448100000.0
2007-11-21 04:53:00,97.34,97.35,97.315,97.315,405000000.0
2007-11-21 04:54:00,97.315,97.35,97.315,97.33,363900000.0
2007-11-21 04:55:00,97.325,97.34,97.32,97.33,322900000.0
2007-11-21 04:56:00,97.325,97.33,97.26,97.26,635300000.0
2007-11-21 04:57:00,97.26,97.29,97.25,97.29,278400000.0
2007-11-21 04:58:00,97.29,97.29,97.28,97.28,148000000.0
2007-11-21 04:59:00,97.28,97.3,97.255,97.255,286200000.0
2007-11-21 05:00:00,97.255,97.26,97.22,97.25,571700002.0
2007-11-21 05:01:00,97.25,97.25,97.23,97.25,194900000.0
2007-11-21 05:02:00,97.25,97.27,97.225,97.235,169000000.0
2007-11-21 05:03:00,97.24,97.25,97.22,97.25,60800000.0
2007-11-21 05:04:00,97.25,97.26,97.25,97.26,58400000.0
2007-11-21 05:05:00,97.26,97.26,97.24,97.255,165600000.0
2007-11-21 05:06:00,97.26,97.27,97.245,97.27,146400000.0
2007-11-21 05:07:00,97.27,97.27,97.25,97.265,84000000.0
2007-11-21 05:08:00,97.265,97.27,97.26,97.27,126100000.0
2007-11-21 05:09:00,97.27,97.27,97.25,97.25,50400000.0
2007-11-21 05:10:00,97.25,97.27,97.25,97.27,65600000.0
2007-11-21 05:11:00,97.27,97.27,97.24,97.24,231200000.0
2007-11-21 05:12:00,97.24,97.24,97.205,97.22,833399999.0
2007-11-21 05:13:00,97.22,97.23,97.205,97.21,576000000.0
2007-11-21 05:14:00,97.21,97.22,97.19,97.22,410900000.0
2007-11-21 05:15:00,97.22,97.22,97.19,97.2,379199997.0
2007-11-21 05:16:00,97.19,97.235,97.19,97.19,474899999.0
2007-11-21 05:17:00,97.185,97.23,97.185,97.225,388100000.0
2007-11-21 05:18:00,97.23,97.24,97.225,97.225,289400000.0
2007-11-21 05:19:00,97.225,97.25,97.22,97.22,372200000.0
2007-11-21 05:20:00,97.22,97.24,97.2,97.21,303000000.0
2007-11-21 05:21:00,97.21,97.21,97.19,97.2,210000000.0
2007-11-21 05:22:00,97.2,97.2,97.175,97.18,251800000.0
2007-11-21 05:23:00,97.18,97.21,97.165,97.18,487599999.0
2007-11-21 05:24:00,97.17,97.19,97.17,97.19,296800000.0
2007-11-21 05:25:00,97.19,97.2,97.18,97.2,567099994.0
2007-11-21 05:26:00,97.21,97.25,97.2,97.225,517899993.0
2007-11-21 05:27:00,97.225,97.245,97.22,97.245,417699996.0
2007-11-21 05:28:00,97.245,97.265,97.24,97.24,145399997.0
2007-11-21 05:29:00,97.25,97.26,97.25,97.26,223200000.0
2007-11-21 05:30:00,97.26,97.27,97.245,97.27,93400000.0
2007-11-21 05:31:00,97.27,97.27,97.235,97.27,336599996.0
2007-11-21 05:32:00,97.27,97.27,97.225,97.225,287200000.0
2007-11-21 05:33:00,97.225,97.25,97.22,97.24,563699998.0
2007-11-21 05:34:00,97.24,97.24,97.2,97.22,728000002.0
2007-11-21 05:35:00,97.22,97.23,97.19,97.2,157300000.0
2007-11-21 05:36:00,97.2,97.23,97.19,97.22,448400000.0
2007-11-21 05:37:00,97.22,97.22,97.18,97.19,365100000.0
2007-11-21 05:38:00,97.185,97.22,97.175,97.2,818499996.0
2007-11-21 05:39:00,97.2,97.21,97.19,97.21,124800000.0
2007-11-21 05:40:00,97.21,97.22,97.2,97.205,154200000.0
2007-11-21 05:41:00,97.205,97.23,97.205,97.23,38400000.0
2007-11-21 05:42:00,97.23,97.27,97.23,97.26,857400001.0
2007-11-21 05:43:00,97.26,97.28,97.235,97.27,1103400004.0
2007-11-21 05:44:00,97.27,97.29,97.25,97.27,558500004.0
2007-11-21 05:45:00,97.28,97.3,97.27,97.29,441300000.0
2007-11-21 05:46:00,97.29,97.29,97.275,97.29,224700000.0
2007-11-21 05:47:00,97.285,97.29,97.255,97.28,120200000.0
2007-11-21 05:48:00,97.28,97.29,97.28,97.28,299200000.0
2007-11-21 05:49:00,97.28,97.29,97.255,97.28,300500000.0
2007-11-21 05:50:00,97.28,97.29,97.28,97.28,234400000.0
2007-11-21 05:51:00,97.28,97.29,97.275,97.28,108200000.0
2007-11-21 05:52:00,97.275,97.28,97.25,97.25,165600000.0
2007-11-21 05:53:00,97.25,97.27,97.25,97.26,290900000.0
2007-11-21 05:54:00,97.255,97.26,97.25,97.26,90300000.0
2007-11-21 05:55:00,97.26,97.26,97.22,97.23,232400000.0
2007-11-21 05:56:00,97.22,97.24,97.22,97.24,56800000.0
2007-11-21 05:57:00,97.24,97.25,97.24,97.24,92800000.0
2007-11-21 05:58:00,97.24,97.24,97.2,97.21,636800001.0
2007-11-21 05:59:00,97.21,97.21,97.18,97.2,718400000.0
2007-11-21 06:00:00,97.2,97.22,97.2,97.21,426300000.0
2007-11-21 06:01:00,97.21,97.23,97.21,97.22,238800004.0
2007-11-21 06:02:00,97.22,97.23,97.205,97.21,545700009.0
2007-11-21 06:03:00,97.21,97.21,97.18,97.18,185100000.0
2007-11-21 06:04:00,97.18,97.18,97.16,97.18,93900000.0
2007-11-21 06:05:00,97.18,97.18,97.1,97.13,498300000.0
2007-11-21 06:06:00,97.12,97.125,97.085,97.09,379700000.0
2007-11-21 06:07:00,97.09,97.1,97.07,97.1,360000000.0
2007-11-21 06:08:00,97.1,97.12,97.09,97.12,662300000.0
2007-11-21 06:09:00,97.12,97.13,97.1,97.11,496800000.0
2007-11-21 06:10:00,97.11,97.12,97.07,97.1,230400000.0
2007-11-21 06:11:00,97.1,97.1,97.06,97.07,571800000.0
2007-11-21 06:12:00,97.07,97.07,97.06,97.07,496900000.0
2007-11-21 06:13:00,97.07,97.08,97.03,97.03,606199999.0
2007-11-21 06:14:00,97.03,97.03,96.92,96.95,776699998.0
2007-11-21 06:15:00,96.95,96.97,96.88,96.96,1722999995.0
2007-11-21 06:16:00,96.96,96.98,96.88,96.88,1112399999.0
2007-11-21 06:17:00,96.88,96.88,96.84,96.85,286800000.0
2007-11-21 06:18:00,96.85,96.89,96.85,96.87,249300000.0
2007-11-21 06:19:00,96.87,96.94,96.87,96.91,427900000.0
2007-11-21 06:20:00,96.91,96.99,96.91,96.96,709300000.0
2007-11-21 06:21:00,96.96,97.02,96.96,97.005,242300000.0
2007-11-21 06:22:00,97.005,97.11,97.0,97.07,761000001.0
2007-11-21 06:23:00,97.07,97.1,97.035,97.06,341300000.0
2007-11-21 06:24:00,97.06,97.07,97.05,97.05,469600000.0
2007-11-21 06:25:00,97.05,97.05,97.01,97.02,621999997.0
2007-11-21 06:26:00,97.02,97.02,96.995,97.0,605500000.0
2007-11-21 06:27:00,97.0,97.01,96.97,96.99,597599996.0
2007-11-21 06:28:00,96.99,97.02,96.98,96.99,741600007.0
2007-11-21 06:29:00,96.985,96.99,96.81,96.81,895900003.0
2007-11-21 06:30:00,96.825,96.83,96.73,96.76,705700003.0
2007-11-21 06:31:00,96.76,96.83,96.76,96.81,1258299995.0
2007-11-21 06:32:00,96.81,96.89,96.805,96.81,1150699990.0
2007-11-21 06:33:00,96.81,96.81,96.725,96.725,629000002.0
2007-11-21 06:34:00,96.73,96.76,96.61,96.62,530300000.0
2007-11-21 06:35:00,96.62,96.68,96.58,96.65,659999999.0
2007-11-21 06:36:00,96.65,96.75,96.65,96.725,628600000.0
2007-11-21 06:37:00,96.725,96.74,96.7,96.72,429000000.0
2007-11-21 06:38:00,96.72,96.85,96.72,96.81,759300002.0
2007-11-21 06:39:00,96.81,96.84,96.805,96.83,474399998.0
2007-11-21 06:40:00,96.83,96.86,96.8,96.85,732799999.0
2007-11-21 06:41:00,96.85,96.9,96.84,96.87,779500011.0
2007-11-21 06:42:00,96.87,96.88,96.86,96.87,735999995.0
2007-11-21 06:43:00,96.865,96.87,96.83,96.845,681400000.0
2007-11-21 06:44:00,96.845,96.85,96.8,96.81,1015100003.0
2007-11-21 06:45:00,96.8,96.82,96.725,96.725,527000000.0
2007-11-21 06:46:00,96.72,96.74,96.68,96.68,515200001.0
2007-11-21 06:47:00,96.68,96.75,96.68,96.71,453600000.0
2007-11-21 06:48:00,96.71,96.71,96.68,96.7,612000000.0
2007-11-21 06:49:00,96.7,96.72,96.675,96.71,889700005.0
2007-11-21 06:50:00,96.71,96.74,96.7,96.71,464900000.0
2007-11-21 06:51:00,96.71,96.77,96.695,96.73,505899999.0
2007-11-21 06:52:00,96.73,96.76,96.725,96.74,1041300001.0
2007-11-21 06:53:00,96.74,96.74,96.715,96.73,144100000.0
2007-11-21 06:54:00,96.73,96.73,96.72,96.73,156000000.0
2007-11-21 06:55:00,96.73,96.77,96.72,96.77,431600000.0
2007-11-21 06:56:00,96.77,96.78,96.74,96.76,1001000010.0
2007-11-21 06:57:00,96.76,96.81,96.74,96.8,744000000.0
2007-11-21 06:58:00,96.8,96.86,96.8,96.85,937599999.0
2007-11-21 06:59:00,96.85,96.88,96.83,96.87,953100003.0
2007-11-21 07:00:00,96.87,96.87,96.845,96.86,731899998.0
2007-11-21 07:01:00,96.86,96.93,96.85,96.93,336900000.0
2007-11-21 07:02:00,96.93,96.96,96.87,96.89,1248399993.0
2007-11-21 07:03:00,96.89,96.96,96.89,96.95,629599997.0
2007-11-21 07:04:00,96.95,96.98,96.93,96.94,529900000.0
2007-11-21 07:05:00,96.94,96.955,96.83,96.83,606100000.0
2007-11-21 07:06:00,96.83,96.84,96.7,96.715,490400000.0
2007-11-21 07:07:00,96.715,96.75,96.7,96.75,812500002.0
2007-11-21 07:08:00,96.75,96.78,96.735,96.74,414400000.0
2007-11-21 07:09:00,96.74,96.74,96.63,96.63,849899997.0
2007-11-21 07:10:00,96.63,96.63,96.54,96.54,1005200002.0
2007-11-21 07:11:00,96.55,96.57,96.495,96.5,812399999.0
2007-11-21 07:12:00,96.49,96.51,96.475,96.49,677600000.0
2007-11-21 07:13:00,96.49,96.57,96.41,96.57,822200000.0
2007-11-21 07:14:00,96.57,96.6,96.505,96.58,1002399993.0
2007-11-21 07:15:00,96.58,96.765,96.57,96.71,1300600002.0
2007-11-21 07:16:00,96.71,96.73,96.61,96.61,552799999.0
2007-11-21 07:17:00,96.61,96.63,96.575,96.6,798300001.0
2007-11-21 07:18:00,96.595,96.69,96.59,96.66,606400000.0
2007-11-21 07:19:00,96.665,96.7,96.665,96.68,656000000.0
2007-11-21 07:20:00,96.69,96.71,96.67,96.69,605599999.0
2007-11-21 07:21:00,96.69,96.69,96.64,96.66,732800000.0
2007-11-21 07:22:00,96.66,96.66,96.61,96.63,824000000.0
2007-11-21 07:23:00,96.63,96.64,96.56,96.58,640800000.0
2007-11-21 07:24:00,96.58,96.59,96.51,96.55,713300000.0
2007-11-21 07:25:00,96.55,96.55,96.48,96.48,1027200000.0
2007-11-21 07:26:00,96.49,96.54,96.48,96.53,833200000.0
2007-11-21 07:27:00,96.53,96.53,96.49,96.51,633500002.0
2007-11-21 07:28:00,96.51,96.53,96.5,96.52,485600000.0
2007-11-21 07:29:00,96.52,96.56,96.47,96.5,1007999999.0
2007-11-21 07:30:00,96.49,96.55,96.49,96.53,706399998.0
2007-11-21 07:31:00,96.53,96.56,96.49,96.56,527000000.0
2007-11-21 07:32:00,96.56,96.6,96.53,96.535,825000000.0
2007-11-21 07:33:00,96.535,96.58,96.5,96.57,817099994.0
2007-11-21 07:34:00,96.57,96.59,96.55,96.59,852800000.0
2007-11-21 07:35:00,96.59,96.59,96.485,96.5,746399999.0
2007-11-21 07:36:00,96.5,96.51,96.405,96.44,512800000.0
2007-11-21 07:37:00,96.44,96.51,96.42,96.5,778900001.0
2007-11-21 07:38:00,96.5,96.52,96.45,96.49,332000000.0
2007-11-21 07:39:00,96.49,96.5,96.48,96.48,322800000.0
2007-11-21 07:40:00,96.48,96.55,96.48,96.54,692299999.0
2007-11-21 07:41:00,96.54,96.59,96.51,96.54,866499996.0
2007-11-21 07:42:00,96.54,96.6,96.54,96.59,876800000.0
2007-11-21 07:43:00,96.59,96.65,96.56,96.63,1860399986.0
2007-11-21 07:44:00,96.63,96.64,96.57,96.58,853999998.0
2007-11-21 07:45:00,96.58,96.62,96.57,96.6,566600000.0
2007-11-21 07:46:00,96.6,96.66,96.6,96.63,868900005.0
2007-11-21 07:47:00,96.63,96.74,96.61,96.73,940800008.0
2007-11-21 07:48:00,96.72,96.82,96.705,96.765,915999996.0
2007-11-21 07:49:00,96.77,96.82,96.77,96.77,900400000.0
2007-11-21 07:50:00,96.77,96.8,96.77,96.8,597600000.0
2007-11-21 07:51:00,96.8,96.8,96.67,96.7,867100004.0
2007-11-21 07:52:00,96.7,96.74,96.68,96.73,1210999992.0
2007-11-21 07:53:00,96.73,96.74,96.68,96.695,691300000.0
2007-11-21 07:54:00,96.695,96.7,96.66,96.66,785400001.0
2007-11-21 07:55:00,96.66,96.66,96.55,96.55,668300000.0
2007-11-21 07:56:00,96.54,96.56,96.52,96.55,1041099997.0
2007-11-21 07:57:00,96.55,96.61,96.53,96.57,791400001.0
2007-11-21 07:58:00,96.56,96.58,96.55,96.56,524800000.0
2007-11-21 07:59:00,96.56,96.57,96.505,96.56,734600008.0
2007-11-21 08:00:00,96.57,96.58,96.54,96.56,961400000.0
2007-11-21 08:01:00,96.56,96.58,96.5,96.57,1493199984.0
2007-11-21 08:02:00,96.57,96.59,96.54,96.56,1208699999.0
2007-11-21 08:03:00,96.56,96.58,96.52,96.55,848699998.0
2007-11-21 08:04:00,96.55,96.58,96.51,96.51,294600000.0
2007-11-21 08:05:00,96.51,96.54,96.47,96.475,1496500002.0
2007-11-21 08:06:00,96.48,96.48,96.33,96.33,1203299994.0
2007-11-21 08:07:00,96.335,96.35,96.21,96.31,805900001.0
2007-11-21 08:08:00,96.31,96.37,96.31,96.37,740599997.0
2007-11-21 08:09:00,96.365,96.5,96.365,96.465,1085999999.0
2007-11-21 08:10:00,96.47,96.56,96.45,96.56,1017099998.0
2007-11-21 08:11:00,96.56,96.56,96.43,96.43,1044400001.0
2007-11-21 08:12:00,96.43,96.44,96.34,96.38,1065300007.0
2007-11-21 08:13:00,96.38,96.44,96.37,96.405,687700000.0
2007-11-21 08:14:00,96.405,96.42,96.365,96.375,474400000.0
2007-11-21 08:15:00,96.375,96.49,96.375,96.49,1213899992.0
2007-11-21 08:16:00,96.49,96.53,96.49,96.51,800800000.0
2007-11-21 08:17:00,96.51,96.51,96.41,96.41,854599998.0
2007-11-21 08:18:00,96.41,96.42,96.37,96.41,284000000.0
2007-11-21 08:19:00,96.41,96.44,96.385,96.42,1107900000.0
2007-11-21 08:20:00,96.415,96.42,96.37,96.42,637100000.0
2007-11-21 08:21:00,96.42,96.45,96.39,96.42,1291200003.0
2007-11-21 08:22:00,96.42,96.45,96.4,96.43,964000002.0
2007-11-21 08:23:00,96.43,96.46,96.43,96.435,450900000.0
2007-11-21 08:24:00,96.435,96.45,96.42,96.45,510700000.0
2007-11-21 08:25:00,96.45,96.45,96.355,96.355,859200001.0
2007-11-21 08:26:00,96.36,96.41,96.34,96.4,651199998.0
2007-11-21 08:27:00,96.4,96.45,96.4,96.44,673600000.0
2007-11-21 08:28:00,96.44,96.5,96.44,96.47,719200000.0
2007-11-21 08:29:00,96.47,96.5,96.43,96.43,1175999991.0
2007-11-21 08:30:00,96.43,96.49,96.4,96.42,1114700003.0
2007-11-21 08:31:00,96.41,96.44,96.385,96.395,619300002.0
2007-11-21 08:32:00,96.395,96.43,96.39,96.4,1094499999.0
2007-11-21 08:33:00,96.4,96.43,96.38,96.38,528299998.0
2007-11-21 08:34:00,96.38,96.39,96.35,96.39,786100002.0
2007-11-21 08:35:00,96.39,96.43,96.39,96.43,1444899989.0
2007-11-21 08:36:00,96.43,96.45,96.415,96.44,432199999.0
2007-11-21 08:37:00,96.44,96.48,96.44,96.47,500399999.0
2007-11-21 08:38:00,96.47,96.52,96.465,96.51,1518499981.0
2007-11-21 08:39:00,96.51,96.56,96.49,96.51,1438499995.0
2007-11-21 08:40:00,96.505,96.51,96.445,96.445,569100000.0
2007-11-21 08:41:00,96.445,96.45,96.38,96.44,1127699999.0
2007-11-21 08:42:00,96.44,96.49,96.44,96.49,292800000.0
2007-11-21 08:43:00,96.49,96.55,96.49,96.5,1035800000.0
2007-11-21 08:44:00,96.5,96.51,96.43,96.49,1570899999.0
2007-11-21 08:45:00,96.49,96.5,96.47,96.49,592799999.0
2007-11-21 08:46:00,96.49,96.5,96.42,96.44,230400000.0
2007-11-21 08:47:00,96.45,96.49,96.44,96.46,598400000.0
2007-11-21 08:48:00,96.46,96.52,96.46,96.52,1172699995.0
2007-11-21 08:49:00,96.52,96.52,96.455,96.51,1321199988.0
2007-11-21 08:50:00,96.51,96.56,96.505,96.54,860500002.0
2007-11-21 08:51:00,96.54,96.54,96.495,96.51,547800000.0
2007-11-21 08:52:00,96.505,96.53,96.49,96.5,903200002.0
2007-11-21 08:53:00,96.5,96.52,96.49,96.51,624000000.0
2007-11-21 08:54:00,96.52,96.53,96.495,96.5,910699998.0
2007-11-21 08:55:00,96.52,96.53,96.5,96.51,870400003.0
2007-11-21 08:56:00,96.51,96.51,96.42,96.42,637000000.0
2007-11-21 08:57:00,96.42,96.45,96.4,96.44,311200000.0
2007-11-21 08:58:00,96.44,96.51,96.44,96.51,407200000.0
2007-11-21 08:59:00,96.505,96.555,96.495,96.54,787399999.0
2007-11-21 09:00:00,96.54,96.54,96.475,96.51,382200000.0
2007-11-21 09:01:00,96.5,96.55,96.49,96.52,541000000.0
2007-11-21 09:02:00,96.53,96.55,96.5,96.52,578900001.0
2007-11-21 09:03:00,96.51,96.6,96.51,96.555,407700000.0
2007-11-21 09:04:00,96.555,96.6,96.555,96.58,323900000.0
2007-11-21 09:05:00,96.58,96.61,96.555,96.59,545799999.0
2007-11-21 09:06:00,96.59,96.61,96.575,96.6,640200001.0
2007-11-21 09:07:00,96.6,96.66,96.6,96.65,437199997.0
2007-11-21 09:08:00,96.65,96.67,96.64,96.65,512200001.0
2007-11-21 09:09:00,96.65,96.75,96.64,96.72,914000001.0
2007-11-21 09:10:00,96.72,96.84,96.72,96.82,1240800006.0
2007-11-21 09:11:00,96.82,96.82,96.78,96.8,499400000.0
2007-11-21 09:12:00,96.8,96.83,96.8,96.83,516800000.0
2007-11-21 09:13:00,96.83,96.9,96.81,96.9,945199996.0
2007-11-21 09:14:00,96.9,96.92,96.87,96.88,1219100000.0
2007-11-21 09:15:00,96.89,96.93,96.88,96.92,708900000.0
2007-11-21 09:16:00,96.92,97.0,96.92,96.97,845100000.0
2007-11-21 09:17:00,96.97,96.99,96.92,96.94,658800000.0
2007-11-21 09:18:00,96.94,96.98,96.86,96.905,942400000.0
2007-11-21 09:19:00,96.895,96.93,96.83,96.83,793600000.0
2007-11-21 09:20:00,96.83,96.83,96.69,96.69,504400000.0
2007-11-21 09:21:00,96.675,96.68,96.57,96.62,686600001.0
2007-11-21 09:22:00,96.62,96.72,96.62,96.72,511100001.0
2007-11-21 09:23:00,96.72,96.76,96.7,96.75,674699999.0
2007-11-21 09:24:00,96.74,96.76,96.72,96.725,304500000.0
2007-11-21 09:25:00,96.725,96.74,96.64,96.66,518900000.0
2007-11-21 09:26:00,96.66,96.66,96.505,96.505,705300002.0
2007-11-21 09:27:00,96.51,96.58,96.51,96.58,882200001.0
2007-11-21 09:28:00,96.57,96.66,96.57,96.635,680500003.0
2007-11-21 09:29:00,96.65,96.68,96.635,96.68,519700001.0
2007-11-21 09:30:00,96.665,96.67,96.61,96.65,817600002.0
2007-11-21 09:31:00,96.66,96.67,96.635,96.64,669400004.0
2007-11-21 09:32:00,96.635,96.65,96.59,96.59,888299996.0
2007-11-21 09:33:00,96.59,96.59,96.5,96.545,724600000.0
2007-11-21 09:34:00,96.545,96.58,96.54,96.55,476200000.0
2007-11-21 09:35:00,96.55,96.63,96.55,96.6,389000000.0
2007-11-21 09:36:00,96.6,96.62,96.58,96.58,324300000.0
2007-11-21 09:37:00,96.59,96.66,96.59,96.64,546600001.0
2007-11-21 09:38:00,96.64,96.64,96.605,96.615,895100001.0
2007-11-21 09:39:00,96.615,96.66,96.595,96.625,692900001.0
2007-11-21 09:40:00,96.625,96.665,96.62,96.63,632300006.0
2007-11-21 09:41:00,96.63,96.64,96.6,96.61,527000000.0
2007-11-21 09:42:00,96.6,96.65,96.6,96.61,746600000.0
2007-11-21 09:43:00,96.61,96.62,96.6,96.61,335600000.0
2007-11-21 09:44:00,96.61,96.62,96.59,96.6,512000000.0
2007-11-21 09:45:00,96.6,96.62,96.6,96.62,669600000.0
2007-11-21 09:46:00,96.62,96.62,96.58,96.6,374400000.0
2007-11-21 09:47:00,96.6,96.67,96.6,96.67,359500000.0
2007-11-21 09:48:00,96.67,96.68,96.635,96.67,472199995.0
2007-11-21 09:49:00,96.67,96.68,96.64,96.68,250000000.0
2007-11-21 09:50:00,96.68,96.7,96.58,96.69,553900000.0
2007-11-21 09:51:00,96.69,96.77,96.69,96.77,549299999.0
2007-11-21 09:52:00,96.77,96.78,96.74,96.77,338700000.0
2007-11-21 09:53:00,96.77,96.8,96.69,96.72,986500001.0
2007-11-21 09:54:00,96.72,96.73,96.66,96.66,712400000.0
2007-11-21 09:55:00,96.66,96.665,96.6,96.61,322800000.0
2007-11-21 09:56:00,96.61,96.62,96.555,96.56,381800001.0
2007-11-21 09:57:00,96.555,96.56,96.255,96.255,637800000.0
2007-11-21 09:58:00,96.25,96.395,96.23,96.38,254800000.0
2007-11-21 09:59:00,96.39,96.43,96.365,96.41,387200000.0
2007-11-21 10:00:00,96.41,96.52,96.41,96.495,496600001.0
2007-11-21 10:01:00,96.495,96.52,96.43,96.435,794399998.0
2007-11-21 10:02:00,96.44,96.45,96.29,96.3,423799999.0
2007-11-21 10:03:00,96.3,96.3,96.215,96.3,532699999.0
2007-11-21 10:04:00,96.3,96.34,96.3,96.34,333000000.0
2007-11-21 10:05:00,96.34,96.34,96.145,96.18,1029500006.0
2007-11-21 10:06:00,96.18,96.2,96.12,96.15,418400000.0
2007-11-21 10:07:00,96.15,96.18,95.84,95.99,564700000.0
2007-11-21 10:08:00,95.99,96.01,95.96,95.99,401600000.0
2007-11-21 10:09:00,96.0,96.05,95.88,95.935,644700000.0
2007-11-21 10:10:00,95.94,96.1,95.94,96.09,505600000.0
2007-11-21 10:11:00,96.09,96.13,96.08,96.1,747599999.0
2007-11-21 10:12:00,96.1,96.2,96.08,96.195,773200003.0
2007-11-21 10:13:00,96.2,96.27,96.16,96.16,766100001.0
2007-11-21 10:14:00,96.16,96.21,96.14,96.19,387200000.0
2007-11-21 10:15:00,96.19,96.33,96.185,96.3,709000000.0
2007-11-21 10:16:00,96.29,96.31,96.21,96.23,463400000.0
2007-11-21 10:17:00,96.225,96.27,96.21,96.26,300000000.0
2007-11-21 10:18:00,96.26,96.26,96.14,96.14,800300000.0
2007-11-21 10:19:00,96.14,96.18,96.13,96.18,170400000.0
2007-11-21 10:20:00,96.19,96.23,96.19,96.19,261700000.0
2007-11-21 10:21:00,96.19,96.24,96.15,96.16,590000001.0
2007-11-21 10:22:00,96.16,96.185,96.09,96.1,397100000.0
2007-11-21 10:23:00,96.1,96.11,95.905,95.905,304000000.0
2007-11-21 10:24:00,95.9,96.015,95.86,95.97,417600000.0
2007-11-21 10:25:00,95.965,95.965,95.91,95.92,458000000.0
2007-11-21 10:26:00,95.92,95.925,95.84,95.87,389599999.0
2007-11-21 10:27:00,95.87,95.89,95.78,95.78,258200000.0
2007-11-21 10:28:00,95.78,95.83,95.755,95.83,562000000.0
2007-11-21 10:29:00,95.83,95.975,95.83,95.97,563000000.0
2007-11-21 10:30:00,95.97,96.03,95.925,95.995,354500000.0
2007-11-21 10:31:00,95.995,96.0,95.97,95.99,311100000.0
2007-11-21 10:32:00,95.99,96.09,95.97,96.08,545100000.0
2007-11-21 10:33:00,96.09,96.1,95.96,95.96,219700000.0
2007-11-21 10:34:00,95.96,95.98,95.86,95.865,516700001.0
2007-11-21 10:35:00,95.865,95.91,95.79,95.81,331399999.0
2007-11-21 10:36:00,95.81,95.82,95.74,95.74,276400000.0
2007-11-21 10:37:00,95.73,95.74,95.61,95.64,270000000.0
2007-11-21 10:38:00,95.64,95.73,95.635,95.73,661800000.0
2007-11-21 10:39:00,95.73,95.82,95.73,95.82,551600000.0
2007-11-21 10:40:00,95.82,95.94,95.795,95.93,399200000.0
2007-11-21 10:41:00,95.93,95.96,95.9,95.925,548300000.0
2007-11-21 10:42:00,95.925,95.95,95.89,95.92,421600000.0
2007-11-21 10:43:00,95.92,95.96,95.92,95.93,603000003.0
2007-11-21 10:44:00,95.93,95.94,95.79,95.85,472999999.0
2007-11-21 10:45:00,95.845,95.86,95.8,95.81,473600000.0
2007-11-21 10:46:00,95.81,95.85,95.79,95.84,263000000.0
2007-11-21 10:47:00,95.84,95.85,95.77,95.775,454600000.0
2007-11-21 10:48:00,95.775,95.83,95.72,95.81,358100004.0
2007-11-21 10:49:00,95.82,95.84,95.81,95.81,121600000.0
2007-11-21 10:50:00,95.82,95.86,95.79,95.86,508900000.0
2007-11-21 10:51:00,95.86,95.89,95.83,95.835,307300000.0
2007-11-21 10:52:00,95.84,95.92,95.84,95.91,324700000.0
2007-11-21 10:53:00,95.91,95.92,95.87,95.885,572400000.0
2007-11-21 10:54:00,95.91,96.0,95.86,95.98,811100001.0
2007-11-21 10:55:00,95.98,95.99,95.93,95.98,470100000.0
2007-11-21 10:56:00,95.98,96.01,95.97,96.01,162800000.0
2007-11-21 10:57:00,96.01,96.06,96.0,96.04,177200000.0
2007-11-21 10:58:00,96.04,96.07,96.03,96.07,379100000.0
2007-11-21 10:59:00,96.07,96.11,96.03,96.08,631500001.0
2007-11-21 11:00:00,96.09,96.1,96.02,96.02,363199999.0
2007-11-21 11:01:00,96.02,96.04,96.0,96.0,275600000.0
2007-11-21 11:02:00,96.0,96.0,95.87,95.98,321600000.0
2007-11-21 11:03:00,95.98,95.98,95.93,95.95,491600000.0
2007-11-21 11:04:00,95.95,95.98,95.94,95.98,484100000.0
2007-11-21 11:05:00,95.97,95.98,95.84,95.86,783800000.0
2007-11-21 11:06:00,95.86,95.86,95.75,95.78,594800000.0
2007-11-21 11:07:00,95.77,95.87,95.74,95.86,505800000.0
2007-11-21 11:08:00,95.86,95.91,95.84,95.91,340699998.0
2007-11-21 11:09:00,95.91,95.92,95.85,95.86,240800000.0
2007-11-21 11:10:00,95.86,95.87,95.7,95.71,342700000.0
2007-11-21 11:11:00,95.71,95.745,95.67,95.745,492200001.0
2007-11-21 11:12:00,95.745,95.82,95.745,95.78,373300000.0
2007-11-21 11:13:00,95.78,95.81,95.76,95.8,363400000.0
2007-11-21 11:14:00,95.8,95.83,95.77,95.83,263900000.0
2007-11-21 11:15:00,95.83,95.83,95.8,95.81,245600000.0
2007-11-21 11:16:00,95.81,95.81,95.59,95.63,933400000.0
2007-11-21 11:17:00,95.63,95.65,95.375,95.415,719100000.0
2007-11-21 11:18:00,95.415,95.56,95.41,95.56,1070200003.0
2007-11-21 11:19:00,95.565,95.655,95.565,95.64,1009800000.0
2007-11-21 11:20:00,95.645,95.72,95.635,95.67,957800000.0
2007-11-21 11:21:00,95.67,95.7,95.655,95.69,868499997.0
2007-11-21 11:22:00,95.69,95.72,95.67,95.71,1084000000.0
2007-11-21 11:23:00,95.71,95.75,95.69,95.75,779600000.0
2007-11-21 11:24:00,95.75,95.78,95.74,95.75,641200000.0
2007-11-21 11:25:00,95.75,95.75,95.635,95.65,1203999998.0
2007-11-21 11:26:00,95.65,95.68,95.615,95.635,645399998.0
2007-11-21 11:27:00,95.635,95.645,95.555,95.635,1084000005.0
2007-11-21 11:28:00,95.635,95.745,95.625,95.735,1002900001.0
2007-11-21 11:29:00,95.745,95.805,95.745,95.75,1022000000.0
2007-11-21 11:30:00,95.75,95.77,95.705,95.745,941800000.0
2007-11-21 11:31:00,95.73,95.745,95.615,95.63,1125400005.0
2007-11-21 11:32:00,95.63,95.655,95.565,95.655,1512699994.0
2007-11-21 11:33:00,95.655,95.69,95.61,95.62,848600000.0
2007-11-21 11:34:00,95.62,95.67,95.595,95.67,901200000.0
2007-11-21 11:35:00,95.67,95.74,95.64,95.7,1072399999.0
2007-11-21 11:36:00,95.715,95.72,95.65,95.685,636600000.0
2007-11-21 11:37:00,95.685,95.7,95.665,95.665,967400004.0
2007-11-21 11:38:00,95.67,95.695,95.635,95.66,907200001.0
2007-11-21 11:39:00,95.66,95.66,95.575,95.635,784000000.0
2007-11-21 11:40:00,95.635,95.635,95.495,95.505,1158000002.0
2007-11-21 11:41:00,95.505,95.555,95.485,95.545,1432499990.0
2007-11-21 11:42:00,95.545,95.58,95.535,95.54,898399999.0
2007-11-21 11:43:00,95.55,95.55,95.445,95.45,878700003.0
2007-11-21 11:44:00,95.445,95.45,95.335,95.345,1325799998.0
2007-11-21 11:45:00,95.345,95.37,95.145,95.215,1667200001.0
2007-11-21 11:46:00,95.205,95.205,95.095,95.175,1334600002.0
2007-11-21 11:47:00,95.175,95.325,95.165,95.3,1819499996.0
2007-11-21 11:48:00,95.3,95.33,95.27,95.28,802500000.0
2007-11-21 11:49:00,95.28,95.28,95.115,95.13,1028100003.0
2007-11-21 11:50:00,95.125,95.235,95.115,95.235,1294300008.0
2007-11-21 11:51:00,95.235,95.32,95.225,95.32,893800002.0
2007-11-21 11:52:00,95.32,95.375,95.315,95.34,769200000.0
2007-11-21 11:53:00,95.345,95.345,95.235,95.27,817400001.0
2007-11-21 11:54:00,95.27,95.39,95.255,95.375,797200000.0
2007-11-21 11:55:00,95.375,95.405,95.34,95.38,1498499994.0
2007-11-21 11:56:00,95.38,95.41,95.365,95.41,1761799988.0
2007-11-21 11:57:00,95.415,95.415,95.325,95.325,1746800007.0
2007-11-21 11:58:00,95.33,95.34,95.305,95.305,1308099998.0
2007-11-21 11:59:00,95.31,95.46,95.305,95.43,772000000.0
2007-11-21 12:00:00,95.42,95.43,95.345,95.345,638600000.0
2007-11-21 12:01:00,95.345,95.36,95.215,95.225,663700000.0
2007-11-21 12:02:00,95.225,95.25,95.075,95.095,902000000.0
2007-11-21 12:03:00,95.1,95.1,94.675,94.725,1345900000.0
2007-11-21 12:04:00,94.735,94.75,94.46,94.54,1170200001.0
2007-11-21 12:05:00,94.54,94.675,94.525,94.585,1407099996.0
2007-11-21 12:06:00,94.585,94.635,94.535,94.535,1155900002.0
2007-11-21 12:07:00,94.525,94.57,94.485,94.57,1282499998.0
2007-11-21 12:08:00,94.57,94.6,94.465,94.465,1403500012.0
2007-11-21 12:09:00,94.48,94.54,94.45,94.54,794500000.0
2007-11-21 12:10:00,94.54,94.67,94.54,94.66,1094699999.0
2007-11-21 12:11:00,94.645,94.74,94.635,94.725,1395000006.0
2007-11-21 12:12:00,94.72,94.835,94.705,94.81,442200000.0
2007-11-21 12:13:00,94.81,94.81,94.675,94.68,648299999.0
2007-11-21 12:14:00,94.685,94.7,94.6,94.665,628199999.0
2007-11-21 12:15:00,94.655,94.675,94.645,94.655,374600000.0
2007-11-21 12:16:00,94.65,94.71,94.65,94.66,281900001.0
2007-11-21 12:17:00,94.66,94.69,94.66,94.685,146800000.0
2007-11-21 12:18:00,94.685,94.77,94.675,94.74,282600000.0
2007-11-21 12:19:00,94.75,94.765,94.645,94.645,891399999.0
2007-11-21 12:20:00,94.65,94.65,94.57,94.61,1053100005.0
2007-11-21 12:21:00,94.61,94.63,94.565,94.575,864100002.0
2007-11-21 12:22:00,94.575,94.615,94.455,94.455,1084799999.0
2007-11-21 12:23:00,94.46,94.48,94.38,94.44,758700000.0
2007-11-21 12:24:00,94.44,94.445,94.235,94.265,949000001.0
2007-11-21 12:25:00,94.265,94.295,94.18,94.18,626400001.0
2007-11-21 12:26:00,94.18,94.205,94.145,94.19,508200000.0
2007-11-21 12:27:00,94.185,94.215,94.145,94.15,939000000.0
2007-11-21 12:28:00,94.15,94.16,94.025,94.045,1071700004.0
2007-11-21 12:29:00,94.045,94.045,93.665,93.845,888500000.0
2007-11-21 12:30:00,93.85,93.96,93.825,93.96,968300000.0
2007-11-21 12:31:00,93.96,94.225,93.96,94.165,832800000.0
2007-11-21 12:32:00,94.17,94.24,94.13,94.2,728200000.0
2007-11-21 12:33:00,94.19,94.195,94.125,94.16,737100001.0
2007-11-21 12:34:00,94.16,94.2,94.145,94.185,898599999.0
2007-11-21 12:35:00,94.185,94.235,94.185,94.22,570799999.0
2007-11-21 12:36:00,94.22,94.355,94.215,94.335,546699999.0
2007-11-21 12:37:00,94.335,94.435,94.315,94.42,832899999.0
2007-11-21 12:38:00,94.42,94.495,94.355,94.465,736500000.0
2007-11-21 12:39:00,94.47,94.515,94.46,94.475,822000000.0
2007-11-21 12:40:00,94.475,94.56,94.46,94.46,981700000.0
2007-11-21 12:41:00,94.46,94.46,94.335,94.42,1275500006.0
2007-11-21 12:42:00,94.42,94.535,94.405,94.44,707000001.0
2007-11-21 12:43:00,94.435,94.47,94.405,94.45,1092499998.0
2007-11-21 12:44:00,94.45,94.485,94.345,94.345,1322200008.0
2007-11-21 12:45:00,94.355,94.46,94.345,94.425,703400000.0
2007-11-21 12:46:00,94.425,94.44,94.275,94.285,893600000.0
2007-11-21 12:47:00,94.29,94.375,94.265,94.36,1035300000.0
2007-11-21 12:48:00,94.36,94.4,94.335,94.39,1027600002.0
2007-11-21 12:49:00,94.39,94.43,94.385,94.405,1035199992.0
2007-11-21 12:50:00,94.41,94.445,94.4,94.43,884199999.0
2007-11-21 12:51:00,94.43,94.44,94.405,94.415,860400011.0
2007-11-21 12:52:00,94.42,94.435,94.395,94.415,984399998.0
2007-11-21 12:53:00,94.415,94.42,94.37,94.37,701800002.0
2007-11-21 12:54:00,94.37,94.43,94.365,94.415,839100000.0
2007-11-21 12:55:00,94.415,94.48,94.405,94.47,695900001.0
2007-11-21 12:56:00,94.48,94.58,94.465,94.565,1075599997.0
2007-11-21 12:57:00,94.565,94.64,94.565,94.59,959800000.0
2007-11-21 12:58:00,94.59,94.59,94.55,94.55,948400000.0
2007-11-21 12:59:00,94.55,94.61,94.535,94.57,808800002.0
2007-11-21 13:00:00,94.57,94.58,94.505,94.53,1307600001.0
2007-11-21 13:01:00,94.525,94.54,94.51,94.51,1467900000.0
2007-11-21 13:02:00,94.51,94.52,94.445,94.51,1653999991.0
2007-11-21 13:03:00,94.51,94.525,94.485,94.505,724400001.0
2007-11-21 13:04:00,94.51,94.535,94.495,94.52,829399997.0
2007-11-21 13:05:00,94.52,94.535,94.475,94.53,868300000.0
2007-11-21 13:06:00,94.53,94.565,94.525,94.525,773000000.0
2007-11-21 13:07:00,94.525,94.565,94.515,94.555,991399996.0
2007-11-21 13:08:00,94.555,94.565,94.525,94.53,401200000.0
2007-11-21 13:09:00,94.53,94.53,94.495,94.495,861400002.0
2007-11-21 13:10:00,94.495,94.505,94.405,94.425,1160200002.0
2007-11-21 13:11:00,94.425,94.44,94.405,94.425,479200000.0
2007-11-21 13:12:00,94.44,94.46,94.41,94.415,922900000.0
2007-11-21 13:13:00,94.415,94.42,94.35,94.375,1229100009.0
2007-11-21 13:14:00,94.375,94.425,94.375,94.42,648800001.0
2007-11-21 13:15:00,94.42,94.42,94.365,94.42,447600000.0
2007-11-21 13:16:00,94.42,94.505,94.42,94.49,273600000.0
2007-11-21 13:17:00,94.49,94.51,94.49,94.505,324400000.0
2007-11-21 13:18:00,94.505,94.54,94.505,94.525,214200000.0
2007-11-21 13:19:00,94.525,94.56,94.515,94.545,312400000.0
2007-11-21 13:20:00,94.535,94.55,94.52,94.545,600200001.0
2007-11-21 13:21:00,94.545,94.655,94.535,94.645,1116600002.0
2007-11-21 13:22:00,94.635,94.67,94.625,94.66,448400001.0
2007-11-21 13:23:00,94.66,94.735,94.66,94.715,284499998.0
2007-11-21 13:24:00,94.72,94.74,94.675,94.675,1984199996.0
2007-11-21 13:25:00,94.675,94.75,94.665,94.735,864700002.0
2007-11-21 13:26:00,94.735,94.77,94.735,94.75,638799999.0
2007-11-21 13:27:00,94.75,94.75,94.705,94.735,1085099999.0
2007-11-21 13:28:00,94.735,94.76,94.705,94.705,540100000.0
2007-11-21 13:29:00,94.695,94.7,94.665,94.675,659999999.0
2007-11-21 13:30:00,94.675,94.71,94.665,94.7,542399996.0
2007-11-21 13:31:00,94.7,94.715,94.685,94.685,748400000.0
2007-11-21 13:32:00,94.69,94.69,94.635,94.65,918700003.0
2007-11-21 13:33:00,94.65,94.75,94.645,94.725,652499998.0
2007-11-21 13:34:00,94.72,94.75,94.66,94.695,385600000.0
2007-11-21 13:35:00,94.7,94.7,94.575,94.61,676399999.0
2007-11-21 13:36:00,94.61,94.61,94.515,94.55,567600000.0
2007-11-21 13:37:00,94.55,94.57,94.54,94.54,392199997.0
2007-11-21 13:38:00,94.54,94.57,94.535,94.545,161200000.0
2007-11-21 13:39:00,94.545,94.58,94.535,94.56,685199998.0
2007-11-21 13:40:00,94.56,94.6,94.545,94.59,315099998.0
2007-11-21 13:41:00,94.6,94.6,94.57,94.585,566100004.0
2007-11-21 13:42:00,94.59,94.59,94.545,94.555,358400001.0
2007-11-21 13:43:00,94.555,94.62,94.545,94.615,565200000.0
2007-11-21 13:44:00,94.615,94.64,94.615,94.625,627000002.0
2007-11-21 13:45:00,94.625,94.66,94.615,94.66,262400000.0
2007-11-21 13:46:00,94.66,94.66,94.575,94.59,622000000.0
2007-11-21 13:47:00,94.585,94.635,94.565,94.63,539600001.0
2007-11-21 13:48:00,94.63,94.64,94.595,94.605,423800000.0
2007-11-21 13:49:00,94.6,94.635,94.595,94.63,540400000.0
2007-11-21 13:50:00,94.63,94.67,94.615,94.64,591800001.0
2007-11-21 13:51:00,94.635,94.67,94.615,94.67,410600000.0
2007-11-21 13:52:00,94.67,94.67,94.615,94.655,177200000.0
2007-11-21 13:53:00,94.645,94.66,94.615,94.63,254000000.0
2007-11-21 13:54:00,94.63,94.63,94.61,94.62,106800000.0
2007-11-21 13:55:00,94.62,94.66,94.605,94.635,198000000.0
2007-11-21 13:56:00,94.635,94.68,94.635,94.66,304800000.0
2007-11-21 13:57:00,94.66,94.7,94.64,94.695,264100000.0
2007-11-21 13:58:00,94.7,94.705,94.655,94.69,407100000.0
2007-11-21 13:59:00,94.69,94.7,94.665,94.7,133600000.0
2007-11-21 14:00:00,94.7,94.705,94.675,94.695,333200000.0
2007-11-21 14:01:00,94.695,94.72,94.685,94.695,387500000.0
2007-11-21 14:02:00,94.695,94.81,94.695,94.81,542200000.0
2007-11-21 14:03:00,94.81,94.81,94.775,94.78,404000005.0
2007-11-21 14:04:00,94.78,94.795,94.745,94.76,406400000.0
2007-11-21 14:05:00,94.76,94.775,94.695,94.76,307600000.0
2007-11-21 14:06:00,94.76,94.815,94.71,94.79,483200000.0
2007-11-21 14:07:00,94.79,94.8,94.735,94.8,236000000.0
2007-11-21 14:08:00,94.805,94.815,94.755,94.775,762699998.0
2007-11-21 14:09:00,94.78,94.8,94.76,94.785,637799999.0
2007-11-21 14:10:00,94.79,94.79,94.735,94.745,879800000.0
2007-11-21 14:11:00,94.745,94.795,94.735,94.79,876599987.0
2007-11-21 14:12:00,94.79,94.83,94.785,94.805,716599998.0
2007-11-21 14:13:00,94.805,94.81,94.745,94.79,852799995.0
2007-11-21 14:14:00,94.785,94.81,94.735,94.8,373399999.0
2007-11-21 14:15:00,94.8,94.8,94.755,94.78,567200000.0
2007-11-21 14:16:00,94.78,94.835,94.745,94.795,468300002.0
2007-11-21 14:17:00,94.795,94.845,94.79,94.835,146100000.0
2007-11-21 14:18:00,94.835,94.84,94.825,94.84,229300000.0
2007-11-21 14:19:00,94.84,94.84,94.785,94.825,180800001.0
2007-11-21 14:20:00,94.825,94.84,94.805,94.835,498399998.0
2007-11-21 14:21:00,94.835,94.845,94.825,94.835,306600002.0
2007-11-21 14:22:00,94.825,94.84,94.775,94.775,690200002.0
2007-11-21 14:23:00,94.775,94.8,94.735,94.76,360100000.0
2007-11-21 14:24:00,94.755,94.785,94.735,94.765,314600000.0
2007-11-21 14:25:00,94.765,94.77,94.695,94.75,244900000.0
2007-11-21 14:26:00,94.755,94.775,94.725,94.73,265600000.0
2007-11-21 14:27:00,94.73,94.745,94.645,94.675,1134299993.0
2007-11-21 14:28:00,94.675,94.78,94.675,94.78,1244699994.0
2007-11-21 14:29:00,94.77,94.84,94.755,94.82,772400003.0
2007-11-21 14:30:00,94.82,94.83,94.765,94.77,421600000.0
2007-11-21 14:31:00,94.77,94.8,94.745,94.795,530000000.0
2007-11-21 14:32:00,94.785,94.82,94.78,94.82,324300001.0
2007-11-21 14:33:00,94.82,94.835,94.775,94.79,267200000.0
2007-11-21 14:34:00,94.79,94.805,94.77,94.78,310800000.0
2007-11-21 14:35:00,94.78,94.8,94.725,94.735,558100000.0
2007-11-21 14:36:00,94.735,94.76,94.705,94.73,262500000.0
2007-11-21 14:37:00,94.73,94.74,94.7,94.71,533299999.0
2007-11-21 14:38:00,94.71,94.71,94.65,94.665,545600001.0
2007-11-21 14:39:00,94.665,94.75,94.655,94.745,298200000.0
2007-11-21 14:40:00,94.745,94.76,94.715,94.74,922999997.0
2007-11-21 14:41:00,94.74,94.74,94.71,94.71,579099999.0
2007-11-21 14:42:00,94.715,94.81,94.705,94.725,882399999.0
2007-11-21 14:43:00,94.725,94.775,94.715,94.775,284000000.0
2007-11-21 14:44:00,94.77,94.835,94.77,94.815,645700000.0
2007-11-21 14:45:00,94.825,94.875,94.815,94.845,879799998.0
2007-11-21 14:46:00,94.845,94.85,94.835,94.84,437599998.0
2007-11-21 14:47:00,94.84,94.88,94.835,94.875,831200000.0
2007-11-21 14:48:00,94.875,94.9,94.865,94.89,389999996.0
2007-11-21 14:49:00,94.89,94.91,94.885,94.905,456800002.0
2007-11-21 14:50:00,94.91,94.93,94.855,94.865,499200000.0
2007-11-21 14:51:00,94.865,94.87,94.805,94.855,307999999.0
2007-11-21 14:52:00,94.855,94.87,94.84,94.85,184600000.0
2007-11-21 14:53:00,94.85,94.905,94.825,94.885,751499998.0
2007-11-21 14:54:00,94.885,94.91,94.855,94.87,441500002.0
2007-11-21 14:55:00,94.87,94.89,94.81,94.815,359600000.0
2007-11-21 14:56:00,94.82,94.83,94.805,94.825,626000001.0
2007-11-21 14:57:00,94.815,94.83,94.795,94.815,597800000.0
2007-11-21 14:58:00,94.815,94.88,94.805,94.835,765200000.0
2007-11-21 14:59:00,94.835,94.87,94.805,94.815,470200005.0
2007-11-21 15:00:00,94.82,94.85,94.815,94.82,605700002.0
2007-11-21 15:01:00,94.83,94.83,94.765,94.79,653200001.0
2007-11-21 15:02:00,94.79,94.815,94.785,94.805,417600002.0
2007-11-21 15:03:00,94.805,94.89,94.805,94.88,1106599995.0
2007-11-21 15:04:00,94.89,95.065,94.875,95.04,1438600001.0
2007-11-21 15:05:00,95.045,95.045,94.985,94.995,1167700003.0
2007-11-21 15:06:00,94.995,95.0,94.925,94.955,560199999.0
2007-11-21 15:07:00,94.955,94.97,94.925,94.93,379200000.0
2007-11-21 15:08:00,94.93,94.98,94.915,94.96,425100001.0
2007-11-21 15:09:00,94.945,94.99,94.935,94.98,327199999.0
2007-11-21 15:10:00,94.98,95.085,94.98,95.045,454600000.0
2007-11-21 15:11:00,95.04,95.06,94.975,94.99,816800003.0
2007-11-21 15:12:00,94.98,95.02,94.975,95.005,345100000.0
2007-11-21 15:13:00,95.005,95.02,94.915,94.92,395299997.0
2007-11-21 15:14:00,94.92,94.955,94.875,94.885,231400000.0
2007-11-21 15:15:00,94.885,94.905,94.805,94.81,897900005.0
2007-11-21 15:16:00,94.795,94.865,94.795,94.8,953400002.0
2007-11-21 15:17:00,94.8,94.83,94.785,94.815,1090100000.0
2007-11-21 15:18:00,94.825,94.83,94.77,94.775,629700001.0
2007-11-21 15:19:00,94.775,94.79,94.735,94.75,810900002.0
2007-11-21 15:20:00,94.75,94.76,94.705,94.715,1290600018.0
2007-11-21 15:21:00,94.715,94.735,94.705,94.725,611999994.0
2007-11-21 15:22:00,94.73,94.75,94.685,94.7,425500000.0
2007-11-21 15:23:00,94.7,94.735,94.61,94.715,747399997.0
2007-11-21 15:24:00,94.715,94.745,94.675,94.675,287400000.0
2007-11-21 15:25:00,94.67,94.69,94.605,94.655,571300006.0
2007-11-21 15:26:00,94.655,94.66,94.57,94.595,1474899999.0
2007-11-21 15:27:00,94.605,94.69,94.595,94.665,1855400006.0
2007-11-21 15:28:00,94.67,94.735,94.665,94.73,1086899998.0
2007-11-21 15:29:00,94.73,94.76,94.715,94.72,232000000.0
2007-11-21 15:30:00,94.72,94.775,94.695,94.71,487800000.0
2007-11-21 15:31:00,94.715,94.715,94.64,94.715,277500000.0
2007-11-21 15:32:00,94.715,94.715,94.67,94.675,155100000.0
2007-11-21 15:33:00,94.675,94.7,94.67,94.695,765500001.0
2007-11-21 15:34:00,94.695,94.7,94.645,94.67,456800001.0
2007-11-21 15:35:00,94.67,94.7,94.645,94.685,1121600004.0
2007-11-21 15:36:00,94.685,94.685,94.585,94.63,1118000004.0
2007-11-21 15:37:00,94.625,94.675,94.625,94.675,878099999.0
2007-11-21 15:38:00,94.675,94.705,94.675,94.685,588399999.0
2007-11-21 15:39:00,94.685,94.69,94.65,94.67,808199997.0
2007-11-21 15:40:00,94.67,94.685,94.615,94.615,662299999.0
2007-11-21 15:41:00,94.62,94.62,94.565,94.575,626400000.0
2007-11-21 15:42:00,94.59,94.62,94.59,94.62,478399999.0
2007-11-21 15:43:00,94.62,94.63,94.595,94.61,178400000.0
2007-11-21 15:44:00,94.61,94.65,94.585,94.65,843199999.0
2007-11-21 15:45:00,94.65,94.655,94.59,94.62,249300000.0
2007-11-21 15:46:00,94.615,94.69,94.615,94.675,401499997.0
2007-11-21 15:47:00,94.675,94.71,94.645,94.69,1595800004.0
2007-11-21 15:48:00,94.685,94.71,94.665,94.695,580099999.0
2007-11-21 15:49:00,94.695,94.715,94.685,94.69,223200000.0
2007-11-21 15:50:00,94.69,94.715,94.635,94.635,498100003.0
2007-11-21 15:51:00,94.635,94.69,94.635,94.685,1304599996.0
2007-11-21 15:52:00,94.68,94.72,94.655,94.695,950499999.0
2007-11-21 15:53:00,94.695,94.72,94.61,94.615,822399999.0
2007-11-21 15:54:00,94.615,94.63,94.595,94.6,264100000.0
2007-11-21 15:55:00,94.6,94.65,94.585,94.63,800199997.0
2007-11-21 15:56:00,94.63,94.815,94.595,94.815,1093400000.0
2007-11-21 15:57:00,94.815,94.87,94.785,94.855,1105199997.0
2007-11-21 15:58:00,94.855,94.97,94.825,94.925,753200004.0
2007-11-21 15:59:00,94.925,94.94,94.795,94.835,1284099999.0
2007-11-21 16:00:00,94.84,94.84,94.795,94.83,1097299992.0
2007-11-21 16:01:00,94.83,94.9,94.825,94.875,508000000.0
2007-11-21 16:02:00,94.875,94.93,94.865,94.865,656500001.0
2007-11-21 16:03:00,94.865,94.93,94.865,94.915,677799996.0
2007-11-21 16:04:00,94.92,94.955,94.895,94.895,290799999.0
2007-11-21 16:05:00,94.895,94.9,94.845,94.875,764599996.0
2007-11-21 16:06:00,94.875,94.875,94.845,94.865,1174999998.0
2007-11-21 16:07:00,94.87,94.88,94.855,94.865,632399996.0
2007-11-21 16:08:00,94.865,94.885,94.845,94.87,308000000.0
2007-11-21 16:09:00,94.87,94.87,94.825,94.845,359200000.0
2007-11-21 16:10:00,94.845,94.89,94.835,94.88,517400000.0
2007-11-21 16:11:00,94.88,95.0,94.865,94.975,836300001.0
2007-11-21 16:12:00,94.985,95.04,94.975,94.975,474499999.0
2007-11-21 16:13:00,94.975,94.98,94.925,94.925,267200000.0
2007-11-21 16:14:00,94.925,94.94,94.895,94.93,758300002.0
2007-11-21 16:15:00,94.93,94.94,94.915,94.93,188800000.0
2007-11-21 16:16:00,94.93,94.93,94.875,94.875,219200000.0
2007-11-21 16:17:00,94.875,94.875,94.815,94.825,397600000.0
2007-11-21 16:18:00,94.825,94.84,94.775,94.775,185600001.0
2007-11-21 16:19:00,94.775,94.78,94.725,94.745,662700002.0
2007-11-21 16:20:00,94.745,94.775,94.705,94.77,458400002.0
2007-11-21 16:21:00,94.77,94.79,94.745,94.775,762399999.0
2007-11-21 16:22:00,94.78,94.78,94.725,94.74,656800001.0
2007-11-21 16:23:00,94.74,94.74,94.73,94.735,176800000.0
2007-11-21 16:24:00,94.735,94.74,94.655,94.655,478400000.0
2007-11-21 16:25:00,94.66,94.675,94.635,94.645,420800000.0
2007-11-21 16:26:00,94.645,94.65,94.565,94.595,696800000.0
2007-11-21 16:27:00,94.6,94.64,94.595,94.635,534399999.0
2007-11-21 16:28:00,94.635,94.68,94.625,94.675,482400000.0
2007-11-21 16:29:00,94.675,94.73,94.665,94.73,637299997.0
2007-11-21 16:30:00,94.73,94.75,94.685,94.695,972500005.0
2007-11-21 16:31:00,94.695,94.7,94.585,94.585,608900004.0
2007-11-21 16:32:00,94.59,94.65,94.585,94.6,719200001.0
2007-11-21 16:33:00,94.6,94.61,94.54,94.545,645699999.0
2007-11-21 16:34:00,94.54,94.585,94.515,94.565,1301699995.0
2007-11-21 16:35:00,94.565,94.67,94.565,94.65,321200000.0
2007-11-21 16:36:00,94.65,94.65,94.595,94.62,504200002.0
2007-11-21 16:37:00,94.62,94.67,94.575,94.585,1171999987.0
2007-11-21 16:38:00,94.59,94.59,94.415,94.44,679299998.0
2007-11-21 16:39:00,94.435,94.49,94.395,94.41,726300000.0
2007-11-21 16:40:00,94.405,94.44,94.365,94.44,611200000.0
2007-11-21 16:41:00,94.44,94.465,94.385,94.455,500000000.0
2007-11-21 16:42:00,94.455,94.465,94.405,94.44,1051200000.0
2007-11-21 16:43:00,94.44,94.58,94.435,94.57,963299996.0
2007-11-21 16:44:00,94.57,94.68,94.57,94.67,555900001.0
2007-11-21 16:45:00,94.665,94.695,94.615,94.69,488400001.0
2007-11-21 16:46:00,94.685,94.69,94.625,94.65,393100000.0
2007-11-21 16:47:00,94.65,94.68,94.635,94.645,435200001.0
2007-11-21 16:48:00,94.645,94.65,94.595,94.63,600799997.0
2007-11-21 16:49:00,94.62,94.65,94.595,94.645,577500000.0
2007-11-21 16:50:00,94.655,94.69,94.535,94.565,748899998.0
2007-11-21 16:51:00,94.565,94.68,94.555,94.655,816199995.0
2007-11-21 16:52:00,94.655,94.74,94.655,94.74,320800000.0
2007-11-21 16:53:00,94.745,94.78,94.73,94.74,653599999.0
2007-11-21 16:54:00,94.74,94.75,94.665,94.705,383999999.0
2007-11-21 16:55:00,94.705,94.73,94.705,94.72,668299998.0
2007-11-21 16:56:00,94.73,94.83,94.725,94.83,684799999.0
2007-11-21 16:57:00,94.83,94.9,94.82,94.895,607899999.0
2007-11-21 16:58:00,94.895,94.895,94.785,94.81,533200000.0
2007-11-21 16:59:00,94.805,94.82,94.72,94.75,594800000.0
2007-11-21 17:00:00,94.74,94.79,94.71,94.745,707200001.0
2007-11-21 17:01:00,94.74,94.79,94.695,94.76,799999999.0
2007-11-21 17:02:00,94.755,94.775,94.595,94.6,841499996.0
2007-11-21 17:03:00,94.6,94.63,94.565,94.57,655200000.0
2007-11-21 17:04:00,94.57,94.63,94.535,94.62,645599997.0
2007-11-21 17:05:00,94.63,94.7,94.63,94.68,528900002.0
2007-11-21 17:06:00,94.68,94.72,94.625,94.625,888500000.0
2007-11-21 17:07:00,94.625,94.66,94.575,94.595,505700000.0
2007-11-21 17:08:00,94.605,94.635,94.57,94.615,206200000.0
2007-11-21 17:09:00,94.615,94.625,94.57,94.585,225400000.0
2007-11-21 17:10:00,94.59,94.615,94.505,94.605,450600000.0
2007-11-21 17:11:00,94.605,94.675,94.565,94.67,706199998.0
2007-11-21 17:12:00,94.67,94.67,94.61,94.645,398200000.0
2007-11-21 17:13:00,94.65,94.67,94.625,94.665,1144400006.0
2007-11-21 17:14:00,94.665,94.725,94.655,94.675,660799997.0
2007-11-21 17:15:00,94.685,94.705,94.635,94.695,1377200012.0
2007-11-21 17:16:00,94.695,94.71,94.665,94.705,417000000.0
2007-11-21 17:17:00,94.695,94.715,94.64,94.66,841900004.0
2007-11-21 17:18:00,94.655,94.67,94.63,94.65,1319200000.0
2007-11-21 17:19:00,94.66,94.72,94.65,94.69,752600005.0
2007-11-21 17:20:00,94.69,94.69,94.645,94.67,987200001.0
2007-11-21 17:21:00,94.665,94.69,94.655,94.675,402000001.0
2007-11-21 17:22:00,94.67,94.675,94.595,94.62,473599999.0
2007-11-21 17:23:00,94.62,94.62,94.575,94.605,1027099994.0
2007-11-21 17:24:00,94.61,94.63,94.575,94.575,922099998.0
2007-11-21 17:25:00,94.575,94.61,94.575,94.6,672699999.0
2007-11-21 17:26:00,94.6,94.62,94.555,94.6,905599996.0
2007-11-21 17:27:00,94.6,94.61,94.56,94.565,923199995.0
2007-11-21 17:28:00,94.565,94.575,94.525,94.535,513900000.0
2007-11-21 17:29:00,94.54,94.56,94.515,94.53,796599994.0
2007-11-21 17:30:00,94.525,94.54,94.455,94.475,627600000.0
2007-11-21 17:31:00,94.475,94.48,94.39,94.405,794100000.0
2007-11-21 17:32:00,94.415,94.52,94.395,94.505,1113500003.0
2007-11-21 17:33:00,94.515,94.605,94.505,94.515,1409600004.0
2007-11-21 17:34:00,94.52,94.54,94.425,94.425,1022599998.0
2007-11-21 17:35:00,94.425,94.56,94.415,94.49,738000000.0
2007-11-21 17:36:00,94.49,94.515,94.445,94.515,922400000.0
2007-11-21 17:37:00,94.515,94.53,94.475,94.505,1121599999.0
2007-11-21 17:38:00,94.495,94.58,94.495,94.57,1019800000.0
2007-11-21 17:39:00,94.57,94.57,94.505,94.515,538500001.0
2007-11-21 17:40:00,94.515,94.515,94.435,94.445,599300000.0
2007-11-21 17:41:00,94.435,94.45,94.355,94.44,719200001.0
2007-11-21 17:42:00,94.44,94.51,94.435,94.505,1067099988.0
2007-11-21 17:43:00,94.505,94.535,94.485,94.49,1151999997.0
2007-11-21 17:44:00,94.485,94.5,94.425,94.425,922399997.0
2007-11-21 17:45:00,94.43,94.43,94.385,94.385,567399995.0
2007-11-21 17:46:00,94.39,94.485,94.385,94.455,664100001.0
2007-11-21 17:47:00,94.465,94.53,94.46,94.49,994100000.0
2007-11-21 17:48:00,94.49,94.49,94.435,94.455,604800000.0
2007-11-21 17:49:00,94.455,94.47,94.415,94.42,1072800002.0
2007-11-21 17:50:00,94.42,94.43,94.315,94.38,746300000.0
2007-11-21 17:51:00,94.38,94.38,94.215,94.235,778599998.0
2007-11-21 17:52:00,94.235,94.31,94.215,94.275,813199996.0
2007-11-21 17:53:00,94.275,94.305,94.255,94.285,746400003.0
2007-11-21 17:54:00,94.285,94.3,94.095,94.115,995499999.0
2007-11-21 17:55:00,94.105,94.16,94.095,94.105,1314499995.0
2007-11-21 17:56:00,94.105,94.16,94.095,94.155,1135099999.0
2007-11-21 17:57:00,94.155,94.19,94.145,94.19,1227200000.0
2007-11-21 17:58:00,94.19,94.2,94.165,94.2,1486300022.0
2007-11-21 17:59:00,94.185,94.235,94.145,94.16,1457900005.0
2007-11-21 18:00:00,94.16,94.18,94.115,94.145,1462500001.0
2007-11-21 18:01:00,94.155,94.2,94.135,94.155,492200000.0
2007-11-21 18:02:00,94.155,94.29,94.155,94.275,867399997.0
2007-11-21 18:03:00,94.28,94.35,94.265,94.295,1152499998.0
2007-11-21 18:04:00,94.3,94.3,94.225,94.23,1498399994.0
2007-11-21 18:05:00,94.23,94.245,94.155,94.19,1476999995.0
2007-11-21 18:06:00,94.185,94.225,94.165,94.215,894599998.0
2007-11-21 18:07:00,94.215,94.26,94.215,94.22,517800000.0
2007-11-21 18:08:00,94.22,94.27,94.21,94.27,695200000.0
2007-11-21 18:09:00,94.27,94.38,94.27,94.345,906400000.0
2007-11-21 18:10:00,94.345,94.44,94.325,94.435,1371300002.0
2007-11-21 18:11:00,94.435,94.445,94.335,94.345,861199999.0
2007-11-21 18:12:00,94.335,94.39,94.335,94.375,751799998.0
2007-11-21 18:13:00,94.38,94.58,94.38,94.58,1175399995.0
2007-11-21 18:14:00,94.59,94.59,94.475,94.495,973600000.0
2007-11-21 18:15:00,94.5,94.5,94.365,94.365,621200000.0
2007-11-21 18:16:00,94.365,94.37,94.325,94.35,621600000.0
2007-11-21 18:17:00,94.35,94.415,94.345,94.415,1009600000.0
2007-11-21 18:18:00,94.42,94.475,94.375,94.38,1049599997.0
2007-11-21 18:19:00,94.365,94.39,94.335,94.335,999299999.0
2007-11-21 18:20:00,94.335,94.36,94.315,94.33,635800002.0
2007-11-21 18:21:00,94.33,94.39,94.305,94.34,586400000.0
2007-11-21 18:22:00,94.34,94.34,94.27,94.27,897299999.0
2007-11-21 18:23:00,94.27,94.27,94.2,94.225,600300000.0
2007-11-21 18:24:00,94.225,94.295,94.205,94.295,922899995.0
2007-11-21 18:25:00,94.3,94.32,94.245,94.3,556999999.0
2007-11-21 18:26:00,94.295,94.34,94.295,94.31,754099998.0
2007-11-21 18:27:00,94.31,94.375,94.305,94.365,624700000.0
2007-11-21 18:28:00,94.375,94.4,94.34,94.395,586400000.0
2007-11-21 18:29:00,94.395,94.415,94.35,94.38,566800000.0
2007-11-21 18:30:00,94.38,94.41,94.37,94.375,420800000.0
2007-11-21 18:31:00,94.375,94.425,94.355,94.39,938400001.0
2007-11-21 18:32:00,94.385,94.39,94.345,94.345,357500000.0
2007-11-21 18:33:00,94.345,94.345,94.285,94.3,419800000.0
2007-11-21 18:34:00,94.3,94.3,94.215,94.285,555200000.0
2007-11-21 18:35:00,94.285,94.39,94.265,94.39,657999999.0
2007-11-21 18:36:00,94.39,94.44,94.325,94.33,559100000.0
2007-11-21 18:37:00,94.33,94.35,94.305,94.305,526400000.0
2007-11-21 18:38:00,94.305,94.38,94.3,94.355,369200000.0
2007-11-21 18:39:00,94.34,94.38,94.305,94.37,1035999998.0
2007-11-21 18:40:00,94.37,94.375,94.305,94.33,1408599992.0
2007-11-21 18:41:00,94.325,94.38,94.315,94.38,1457200000.0
2007-11-21 18:42:00,94.37,94.4,94.37,94.39,991699996.0
2007-11-21 18:43:00,94.39,94.39,94.355,94.38,476200000.0
2007-11-21 18:44:00,94.38,94.39,94.335,94.36,757799998.0
2007-11-21 18:45:00,94.37,94.415,94.36,94.405,518199995.0
2007-11-21 18:46:00,94.415,94.49,94.395,94.485,898599998.0
2007-11-21 18:47:00,94.485,94.52,94.465,94.5,1184799999.0
2007-11-21 18:48:00,94.5,94.51,94.425,94.425,896800000.0
2007-11-21 18:49:00,94.425,94.5,94.425,94.47,740000000.0
2007-11-21 18:50:00,94.47,94.47,94.42,94.44,988299994.0
2007-11-21 18:51:00,94.435,94.46,94.425,94.455,816499999.0
2007-11-21 18:52:00,94.45,94.48,94.435,94.475,991099990.0
2007-11-21 18:53:00,94.475,94.475,94.395,94.4,827099987.0
2007-11-21 18:54:00,94.4,94.415,94.385,94.405,497599997.0
2007-11-21 18:55:00,94.405,94.42,94.395,94.4,486400000.0
2007-11-21 18:56:00,94.4,94.4,94.375,94.39,337600000.0
2007-11-21 18:57:00,94.39,94.435,94.375,94.405,480200000.0
2007-11-21 18:58:00,94.405,94.42,94.365,94.37,672000000.0
2007-11-21 18:59:00,94.37,94.38,94.365,94.375,230400000.0
2007-11-21 19:00:00,94.375,94.4,94.345,94.4,626400000.0
2007-11-21 19:01:00,94.4,94.42,94.395,94.395,163300000.0
2007-11-21 19:02:00,94.395,94.455,94.385,94.455,703599998.0
2007-11-21 19:03:00,94.455,94.52,94.445,94.5,490200000.0
2007-11-21 19:04:00,94.5,94.51,94.445,94.465,609100000.0
2007-11-21 19:05:00,94.475,94.5,94.465,94.5,455200000.0
2007-11-21 19:06:00,94.5,94.5,94.445,94.47,848800000.0
2007-11-21 19:07:00,94.47,94.48,94.44,94.44,615200000.0
2007-11-21 19:08:00,94.44,94.46,94.395,94.42,776000000.0
2007-11-21 19:09:00,94.42,94.435,94.385,94.405,202400000.0
2007-11-21 19:10:00,94.405,94.43,94.405,94.43,280000000.0
2007-11-21 19:11:00,94.43,94.45,94.415,94.43,446400000.0
2007-11-21 19:12:00,94.43,94.44,94.395,94.41,269600000.0
2007-11-21 19:13:00,94.4,94.41,94.375,94.385,602600000.0
2007-11-21 19:14:00,94.385,94.4,94.355,94.355,725300000.0
2007-11-21 19:15:00,94.355,94.39,94.305,94.385,692499992.0
2007-11-21 19:16:00,94.395,94.395,94.345,94.36,372000000.0
2007-11-21 19:17:00,94.36,94.36,94.335,94.35,355100000.0
2007-11-21 19:18:00,94.35,94.36,94.325,94.34,522399999.0
2007-11-21 19:19:00,94.34,94.36,94.305,94.32,429600000.0
2007-11-21 19:20:00,94.32,94.32,94.275,94.28,496200000.0
2007-11-21 19:21:00,94.28,94.28,94.225,94.27,375800000.0
2007-11-21 19:22:00,94.27,94.31,94.27,94.27,477300002.0
2007-11-21 19:23:00,94.27,94.32,94.27,94.28,490400000.0
2007-11-21 19:24:00,94.28,94.3,94.255,94.27,824399998.0
2007-11-21 19:25:00,94.27,94.29,94.26,94.26,581599999.0
2007-11-21 19:26:00,94.26,94.28,94.245,94.26,591000003.0
2007-11-21 19:27:00,94.26,94.26,94.215,94.23,882799996.0
2007-11-21 19:28:00,94.23,94.25,94.22,94.245,397200000.0
2007-11-21 19:29:00,94.245,94.305,94.235,94.275,316000000.0
2007-11-21 19:30:00,94.275,94.31,94.23,94.24,437400000.0
2007-11-21 19:31:00,94.24,94.25,94.22,94.22,421800000.0
2007-11-21 19:32:00,94.22,94.27,94.215,94.245,570200000.0
2007-11-21 19:33:00,94.245,94.26,94.245,94.255,181800000.0
2007-11-21 19:34:00,94.255,94.27,94.225,94.26,89000000.0
2007-11-21 19:35:00,94.26,94.3,94.24,94.28,459200000.0
2007-11-21 19:36:00,94.28,94.28,94.25,94.25,317600000.0
2007-11-21 19:37:00,94.25,94.32,94.25,94.305,471200001.0
2007-11-21 19:38:00,94.305,94.39,94.305,94.37,529200001.0
2007-11-21 19:39:00,94.37,94.45,94.345,94.45,801299998.0
2007-11-21 19:40:00,94.45,94.45,94.385,94.405,359300000.0
2007-11-21 19:41:00,94.405,94.405,94.325,94.335,435200000.0
2007-11-21 19:42:00,94.335,94.42,94.33,94.42,616900000.0
2007-11-21 19:43:00,94.42,94.47,94.405,94.455,698400000.0
2007-11-21 19:44:00,94.455,94.495,94.445,94.48,417600000.0
2007-11-21 19:45:00,94.48,94.48,94.4,94.41,433200000.0
2007-11-21 19:46:00,94.41,94.415,94.395,94.405,454600000.0
2007-11-21 19:47:00,94.405,94.47,94.405,94.47,782100002.0
2007-11-21 19:48:00,94.455,94.48,94.445,94.475,648200000.0
2007-11-21 19:49:00,94.475,94.5,94.44,94.44,907500004.0
2007-11-21 19:50:00,94.45,94.46,94.445,94.46,306400000.0
2007-11-21 19:51:00,94.46,94.48,94.375,94.38,891899991.0
2007-11-21 19:52:00,94.38,94.42,94.375,94.4,692699998.0
2007-11-21 19:53:00,94.4,94.43,94.385,94.415,540300005.0
2007-11-21 19:54:00,94.415,94.54,94.415,94.525,368600000.0
2007-11-21 19:55:00,94.525,94.55,94.505,94.55,1021000003.0
2007-11-21 19:56:00,94.55,94.605,94.54,94.595,740200001.0
2007-11-21 19:57:00,94.61,94.66,94.595,94.655,921799990.0
2007-11-21 19:58:00,94.655,94.755,94.655,94.745,1131599996.0
2007-11-21 19:59:00,94.76,94.95,94.76,94.925,1053499999.0
2007-11-21 20:00:00,94.935,94.94,94.825,94.825,1673599994.0
2007-11-21 20:01:00,94.825,94.92,94.82,94.91,906599994.0
2007-11-21 20:02:00,94.91,94.96,94.905,94.925,1012500012.0
2007-11-21 20:03:00,94.94,94.95,94.895,94.895,777000000.0
2007-11-21 20:04:00,94.895,94.9,94.775,94.775,690800000.0
2007-11-21 20:05:00,94.775,94.775,94.725,94.73,591100001.0
2007-11-21 20:06:00,94.74,94.74,94.675,94.69,873099993.0
2007-11-21 20:07:00,94.69,94.745,94.605,94.71,782900003.0
2007-11-21 20:08:00,94.71,94.74,94.685,94.695,811800007.0
2007-11-21 20:09:00,94.695,94.7,94.615,94.62,411900000.0
2007-11-21 20:10:00,94.62,94.66,94.61,94.625,693500004.0
2007-11-21 20:11:00,94.635,94.7,94.635,94.685,717900003.0
2007-11-21 20:12:00,94.685,94.78,94.685,94.695,593400000.0
2007-11-21 20:13:00,94.7,94.7,94.625,94.65,398000001.0
2007-11-21 20:14:00,94.64,94.7,94.61,94.7,852400002.0
2007-11-21 20:15:00,94.7,94.73,94.7,94.72,372600001.0
2007-11-21 20:16:00,94.71,94.71,94.62,94.65,1093299999.0
2007-11-21 20:17:00,94.65,94.65,94.62,94.64,232000000.0
2007-11-21 20:18:00,94.64,94.64,94.62,94.63,191500000.0
2007-11-21 20:19:00,94.63,94.67,94.63,94.65,276800000.0
2007-11-21 20:20:00,94.65,94.72,94.64,94.7,726099994.0
2007-11-21 20:21:00,94.7,94.73,94.69,94.71,644500000.0
2007-11-21 20:22:00,94.71,94.72,94.65,94.65,803300000.0
2007-11-21 20:23:00,94.66,94.68,94.61,94.61,466400000.0
2007-11-21 20:24:00,94.61,94.62,94.56,94.58,654400000.0
2007-11-21 20:25:00,94.58,94.58,94.53,94.55,490400000.0
2007-11-21 20:26:00,94.55,94.56,94.54,94.54,180000000.0
2007-11-21 20:27:00,94.54,94.58,94.53,94.58,193600000.0
2007-11-21 20:28:00,94.58,94.61,94.57,94.58,281600000.0
2007-11-21 20:29:00,94.58,94.61,94.54,94.6,382400000.0
2007-11-21 20:30:00,94.6,94.62,94.58,94.6,290400000.0
2007-11-21 20:31:00,94.6,94.61,94.57,94.58,374400000.0
2007-11-21 20:32:00,94.58,94.63,94.58,94.63,540200001.0
2007-11-21 20:33:00,94.63,94.66,94.62,94.65,445400000.0
2007-11-21 20:34:00,94.65,94.66,94.63,94.64,348600000.0
2007-11-21 20:35:00,94.65,94.66,94.64,94.64,103200000.0
2007-11-21 20:36:00,94.64,94.68,94.64,94.68,241600000.0
2007-11-21 20:37:00,94.68,94.73,94.68,94.7,269700000.0
2007-11-21 20:38:00,94.69,94.75,94.69,94.72,183400000.0
2007-11-21 20:39:00,94.72,94.73,94.65,94.65,473000000.0
2007-11-21 20:40:00,94.65,94.65,94.57,94.57,345399997.0
2007-11-21 20:41:00,94.56,94.65,94.56,94.65,323599998.0
2007-11-21 20:42:00,94.65,94.65,94.59,94.59,152000000.0
2007-11-21 20:43:00,94.59,94.62,94.57,94.62,457600000.0
2007-11-21 20:44:00,94.62,94.68,94.62,94.68,444800000.0
2007-11-21 20:45:00,94.68,94.69,94.68,94.68,162600000.0
2007-11-21 20:46:00,94.68,94.68,94.64,94.64,335999996.0
2007-11-21 20:47:00,94.64,94.64,94.56,94.58,345000000.0
2007-11-21 20:48:00,94.58,94.63,94.55,94.63,448000000.0
2007-11-21 20:49:00,94.63,94.64,94.58,94.59,306800000.0
2007-11-21 20:50:00,94.59,94.6,94.56,94.56,382400000.0
2007-11-21 20:51:00,94.57,94.62,94.57,94.6,272700000.0
2007-11-21 20:52:00,94.6,94.61,94.58,94.61,484800000.0
2007-11-21 20:53:00,94.61,94.62,94.6,94.6,229600000.0
2007-11-21 20:54:00,94.6,94.63,94.59,94.59,321600000.0
2007-11-21 20:55:00,94.59,94.69,94.59,94.65,520000000.0
2007-11-21 20:56:00,94.65,94.67,94.65,94.67,190400000.0
2007-11-21 20:57:00,94.67,94.7,94.67,94.685,372900000.0
2007-11-21 20:58:00,94.685,94.71,94.59,94.62,728800001.0
2007-11-21 20:59:00,94.62,94.63,94.61,94.62,481200013.0
2007-11-21 21:00:00,94.62,94.65,94.61,94.65,159200000.0
2007-11-21 21:01:00,94.64,94.65,94.62,94.63,567200000.0
2007-11-21 21:02:00,94.63,94.64,94.62,94.64,404400000.0
2007-11-21 21:03:00,94.62,94.65,94.615,94.64,119200000.0
2007-11-21 21:04:00,94.64,94.65,94.63,94.64,476200000.0
2007-11-21 21:05:00,94.63,94.65,94.62,94.63,766100001.0
2007-11-21 21:06:00,94.63,94.64,94.62,94.63,199499999.0
2007-11-21 21:07:00,94.62,94.63,94.6,94.61,488700000.0
2007-11-21 21:08:00,94.61,94.63,94.61,94.61,298000003.0
2007-11-21 21:09:00,94.61,94.66,94.61,94.65,301000000.0
2007-11-21 21:10:00,94.65,94.65,94.61,94.62,642299993.0
2007-11-21 21:11:00,94.62,94.65,94.62,94.65,358600000.0
2007-11-21 21:12:00,94.65,94.69,94.65,94.68,893800005.0
2007-11-21 21:13:00,94.68,94.69,94.68,94.68,368200000.0
2007-11-21 21:14:00,94.68,94.69,94.67,94.68,307400001.0
2007-11-21 21:15:00,94.68,94.69,94.62,94.64,629199994.0
2007-11-21 21:16:00,94.64,94.66,94.605,94.66,158800000.0
2007-11-21 21:17:00,94.66,94.67,94.62,94.63,631399992.0
2007-11-21 21:18:00,94.63,94.66,94.63,94.66,208000000.0
2007-11-21 21:19:00,94.66,94.67,94.66,94.67,88800000.0
2007-11-21 21:20:00,94.67,94.7,94.67,94.69,627999999.0
2007-11-21 21:21:00,94.69,94.71,94.69,94.71,350400000.0
2007-11-21 21:22:00,94.71,94.74,94.7,94.74,233600000.0
2007-11-21 21:23:00,94.74,94.74,94.71,94.73,674199985.0
2007-11-21 21:24:00,94.74,94.75,94.71,94.74,463199999.0
2007-11-21 21:25:00,94.74,94.74,94.73,94.74,360200005.0
2007-11-21 21:26:00,94.74,94.77,94.74,94.76,607600008.0
2007-11-21 21:27:00,94.76,94.78,94.75,94.78,189800000.0
2007-11-21 21:28:00,94.78,94.79,94.745,94.78,144200000.0
2007-11-21 21:29:00,94.78,94.8,94.77,94.8,526100000.0
2007-11-21 21:30:00,94.8,94.82,94.8,94.81,48800000.0
2007-11-21 21:31:00,94.81,94.84,94.8,94.84,510899995.0
2007-11-21 21:32:00,94.84,94.89,94.84,94.89,118400000.0
2007-11-21 21:33:00,94.89,94.93,94.87,94.92,408700002.0
2007-11-21 21:34:00,94.91,94.95,94.91,94.95,461600000.0
2007-11-21 21:35:00,94.95,94.99,94.93,94.95,1024800000.0
2007-11-21 21:36:00,94.95,94.96,94.93,94.93,261800000.0
2007-11-21 21:37:00,94.93,94.94,94.905,94.93,352000000.0
2007-11-21 21:38:00,94.93,94.94,94.89,94.92,798399997.0
2007-11-21 21:39:00,94.93,94.93,94.87,94.9,561800000.0
2007-11-21 21:40:00,94.9,94.9,94.86,94.86,752800000.0
2007-11-21 21:41:00,94.86,94.87,94.81,94.81,771199994.0
2007-11-21 21:42:00,94.81,94.81,94.76,94.77,596700000.0
2007-11-21 21:43:00,94.77,94.79,94.77,94.79,144800000.0
2007-11-21 21:44:00,94.79,94.82,94.79,94.8,488400000.0
2007-11-21 21:45:00,94.8,94.81,94.79,94.8,219000000.0
2007-11-21 21:46:00,94.8,94.82,94.78,94.8,468799996.0
2007-11-21 21:47:00,94.8,94.85,94.79,94.84,816299997.0
2007-11-21 21:48:00,94.85,94.85,94.82,94.83,632499999.0
2007-11-21 21:49:00,94.83,94.84,94.8,94.82,511000000.0
2007-11-21 21:50:00,94.82,94.82,94.81,94.82,436599998.0
2007-11-21 21:51:00,94.83,94.84,94.81,94.84,341199994.0
2007-11-21 21:52:00,94.84,94.87,94.84,94.84,508199993.0
2007-11-21 21:53:00,94.84,94.87,94.84,94.85,572699997.0
2007-11-21 21:54:00,94.86,94.87,94.84,94.84,571599998.0
2007-11-21 21:55:00,94.84,94.86,94.84,94.86,472100000.0
2007-11-21 21:56:00,94.87,94.87,94.83,94.86,188000000.0
2007-11-21 21:57:00,94.86,94.86,94.83,94.83,188400000.0
2007-11-21 21:58:00,94.83,94.84,94.82,94.83,358000000.0
2007-11-21 21:59:00,94.84,94.87,94.83,94.87,196200000.0
2007-11-21 22:00:00,94.87,94.92,94.86,94.89,549900000.0
2007-11-21 22:01:00,94.9,94.92,94.89,94.91,794800004.0
2007-11-21 22:02:00,94.91,94.94,94.91,94.935,374400000.0
2007-11-21 22:03:00,94.935,94.96,94.93,94.96,395099998.0
2007-11-21 22:04:00,94.96,94.96,94.94,94.96,290900000.0
2007-11-21 22:05:00,94.95,95.0,94.95,95.0,975699997.0
2007-11-21 22:06:00,95.0,95.15,95.0,95.1,932000002.0
2007-11-21 22:07:00,95.1,95.1,95.05,95.05,1031600000.0
2007-11-21 22:08:00,95.05,95.05,95.03,95.03,613600001.0
2007-11-21 22:09:00,95.03,95.04,95.01,95.03,767499997.0
2007-11-21 22:10:00,95.03,95.035,94.98,94.99,1751199992.0
2007-11-21 22:11:00,94.99,95.03,94.99,94.99,1025200002.0
2007-11-21 22:12:00,94.99,95.01,94.97,95.01,304200001.0
2007-11-21 22:13:00,95.0,95.03,94.96,94.97,730700000.0
2007-11-21 22:14:00,94.97,94.97,94.9,94.95,1189699978.0
2007-11-21 22:15:00,94.95,94.96,94.94,94.94,176200000.0
2007-11-21 22:16:00,94.94,95.0,94.93,95.0,682599999.0
2007-11-21 22:17:00,95.0,95.0,94.93,94.94,526699997.0
2007-11-21 22:18:00,94.94,94.95,94.8,94.82,1594400003.0
2007-11-21 22:19:00,94.82,94.84,94.8,94.81,629599992.0
2007-11-21 22:20:00,94.82,94.82,94.75,94.75,930099990.0
2007-11-21 22:21:00,94.75,94.76,94.72,94.75,672599988.0
2007-11-21 22:22:00,94.75,94.8,94.75,94.8,1029799992.0
2007-11-21 22:23:00,94.8,94.8,94.78,94.8,1210499999.0
2007-11-21 22:24:00,94.8,94.8,94.78,94.8,349100000.0
2007-11-21 22:25:00,94.8,94.81,94.79,94.8,294800001.0
2007-11-21 22:26:00,94.8,94.8,94.775,94.775,267400001.0
2007-11-21 22:27:00,94.775,94.8,94.75,94.78,974399999.0
2007-11-21 22:28:00,94.77,94.78,94.705,94.71,1156999983.0
2007-11-21 22:29:00,94.71,94.72,94.675,94.7,555400003.0
2007-11-21 22:30:00,94.695,94.7,94.625,94.66,537199999.0
2007-11-21 22:31:00,94.66,94.66,94.555,94.57,783800004.0
2007-11-21 22:32:00,94.58,94.58,94.515,94.55,762500005.0
2007-11-21 22:33:00,94.55,94.6,94.515,94.595,629000002.0
2007-11-21 22:34:00,94.6,94.665,94.575,94.595,515500001.0
2007-11-21 22:35:00,94.61,94.625,94.565,94.575,1105399993.0
2007-11-21 22:36:00,94.575,94.58,94.515,94.52,447100000.0
2007-11-21 22:37:00,94.52,94.52,94.395,94.405,1382200000.0
2007-11-21 22:38:00,94.41,94.465,94.4,94.465,805599999.0
2007-11-21 22:39:00,94.465,94.48,94.445,94.465,269300000.0
2007-11-21 22:40:00,94.465,94.465,94.45,94.45,210900000.0
2007-11-21 22:41:00,94.45,94.45,94.385,94.41,502000000.0
2007-11-21 22:42:00,94.4,94.43,94.395,94.425,816400000.0
2007-11-21 22:43:00,94.425,94.47,94.42,94.455,571400003.0
2007-11-21 22:44:00,94.445,94.47,94.435,94.44,430400000.0
2007-11-21 22:45:00,94.44,94.45,94.43,94.44,565700014.0
2007-11-21 22:46:00,94.45,94.49,94.43,94.475,521400004.0
2007-11-21 22:47:00,94.475,94.49,94.455,94.48,237600001.0
2007-11-21 22:48:00,94.48,94.48,94.465,94.48,438800001.0
2007-11-21 22:49:00,94.48,94.51,94.48,94.485,229800000.0
2007-11-21 22:50:00,94.485,94.5,94.475,94.48,325000000.0
2007-11-21 22:51:00,94.475,94.49,94.435,94.44,539799998.0
2007-11-21 22:52:00,94.44,94.46,94.4,94.41,691900005.0
2007-11-21 22:53:00,94.42,94.44,94.41,94.44,338700006.0
2007-11-21 22:54:00,94.44,94.44,94.39,94.39,381000000.0
2007-11-21 22:55:00,94.4,94.42,94.385,94.4,468700000.0
2007-11-21 22:56:00,94.4,94.4,94.295,94.295,628000006.0
2007-11-21 22:57:00,94.3,94.31,94.285,94.3,381400000.0
2007-11-21 22:58:00,94.3,94.3,94.245,94.26,890699995.0
2007-11-21 22:59:00,94.26,94.27,94.15,94.21,848100000.0
2007-11-21 23:00:00,94.21,94.23,94.205,94.23,72600000.0
2007-11-21 23:01:00,94.23,94.26,94.205,94.22,196600000.0
2007-11-21 23:02:00,94.22,94.25,94.2,94.24,458800010.0
2007-11-21 23:03:00,94.24,94.285,94.225,94.285,616400002.0
2007-11-21 23:04:00,94.29,94.35,94.26,94.275,427400000.0
2007-11-21 23:05:00,94.275,94.29,94.255,94.265,570600000.0
2007-11-21 23:06:00,94.265,94.28,94.235,94.28,240400000.0
2007-11-21 23:07:00,94.28,94.3,94.275,94.28,904300001.0
2007-11-21 23:08:00,94.28,94.28,94.255,94.265,340200000.0
2007-11-21 23:09:00,94.265,94.27,94.24,94.245,668200010.0
2007-11-21 23:10:00,94.255,94.28,94.25,94.255,486799995.0
2007-11-21 23:11:00,94.255,94.275,94.255,94.265,211700000.0
2007-11-21 23:12:00,94.265,94.27,94.195,94.205,672600001.0
2007-11-21 23:13:00,94.205,94.21,94.155,94.17,100200000.0
2007-11-21 23:14:00,94.17,94.17,94.135,94.17,118400000.0
2007-11-21 23:15:00,94.17,94.18,94.105,94.12,239100000.0
2007-11-21 23:16:00,94.12,94.13,94.1,94.11,363900004.0
2007-11-21 23:17:00,94.105,94.13,94.105,94.13,387100006.0
2007-11-21 23:18:00,94.13,94.14,94.115,94.12,278799996.0
2007-11-21 23:19:00,94.12,94.12,94.04,94.05,568900002.0
2007-11-21 23:20:00,94.04,94.06,93.985,94.01,790000003.0
2007-11-21 23:21:00,94.0,94.02,93.965,93.97,888199999.0
2007-11-21 23:22:00,93.98,94.01,93.975,93.995,554399989.0
2007-11-21 23:23:00,94.01,94.02,93.965,93.97,640899997.0
2007-11-21 23:24:00,93.97,93.99,93.95,93.99,441799994.0
2007-11-21 23:25:00,93.99,94.08,93.99,94.08,871100005.0
2007-11-21 23:26:00,94.08,94.1,94.055,94.055,970300002.0
2007-11-21 23:27:00,94.055,94.125,94.05,94.1,454000001.0
2007-11-21 23:28:00,94.1,94.14,94.095,94.13,561200000.0
2007-11-21 23:29:00,94.13,94.14,94.105,94.11,362800000.0
2007-11-21 23:30:00,94.11,94.125,94.1,94.12,276600001.0
2007-11-21 23:31:00,94.12,94.2,94.095,94.155,806199999.0
2007-11-21 23:32:00,94.16,94.16,94.135,94.14,169700000.0
2007-11-21 23:33:00,94.14,94.155,94.125,94.155,160900000.0
2007-11-21 23:34:00,94.155,94.16,94.13,94.15,30400000.0
2007-11-21 23:35:00,94.15,94.23,94.145,94.2,321000002.0
2007-11-21 23:36:00,94.2,94.2,94.145,94.19,422999997.0
2007-11-21 23:37:00,94.19,94.19,94.135,94.14,65600000.0
2007-11-21 23:38:00,94.14,94.14,94.075,94.09,554600005.0
2007-11-21 23:39:00,94.09,94.09,94.015,94.075,433399998.0
2007-11-21 23:40:00,94.07,94.08,94.025,94.025,165400000.0
2007-11-21 23:41:00,94.025,94.07,94.025,94.07,73000000.0
2007-11-21 23:42:00,94.065,94.1,94.065,94.1,174000000.0
2007-11-21 23:43:00,94.1,94.15,94.1,94.15,282600000.0
2007-11-21 23:44:00,94.14,94.17,94.13,94.16,254500000.0
2007-11-21 23:45:00,94.16,94.24,94.16,94.2,680200007.0
2007-11-21 23:46:00,94.2,94.29,94.2,94.27,277200000.0
2007-11-21 23:47:00,94.27,94.32,94.25,94.32,505499994.0
2007-11-21 23:48:00,94.32,94.36,94.32,94.35,223599997.0
2007-11-21 23:49:00,94.35,94.39,94.35,94.38,221200000.0
2007-11-21 23:50:00,94.38,94.49,94.38,94.485,730600000.0
2007-11-21 23:51:00,94.49,94.49,94.38,94.4,680899995.0
2007-11-21 23:52:00,94.4,94.4,94.345,94.36,522600000.0
2007-11-21 23:53:00,94.36,94.38,94.33,94.33,518399999.0
2007-11-21 23:54:00,94.33,94.33,94.275,94.285,380799995.0
2007-11-21 23:55:00,94.29,94.29,94.275,94.29,147500000.0
2007-11-21 23:56:00,94.29,94.36,94.275,94.33,278200000.0
2007-11-21 23:57:00,94.325,94.325,94.295,94.32,339600000.0
2007-11-21 23:58:00,94.32,94.34,94.31,94.325,316199997.0
2007-11-21 23:59:00,94.32,94.35,94.32,94.35,355199997.0
2007-11-22 00:00:00,94.34,94.39,94.34,94.38,229200000.0
2007-11-22 00:01:00,94.38,94.41,94.38,94.41,288000000.0
2007-11-22 00:02:00,94.41,94.43,94.41,94.43,258700000.0
2007-11-22 00:03:00,94.43,94.48,94.41,94.47,598800000.0
2007-11-22 00:04:00,94.47,94.49,94.44,94.47,445800000.0
2007-11-22 00:05:00,94.47,94.51,94.47,94.51,554400000.0
2007-11-22 00:06:00,94.51,94.52,94.49,94.51,568500000.0
2007-11-22 00:07:00,94.51,94.51,94.49,94.5,477000000.0
2007-11-22 00:08:00,94.5,94.54,94.49,94.54,620100000.0
2007-11-22 00:09:00,94.54,94.56,94.51,94.54,582200000.0
2007-11-22 00:10:00,94.51,94.55,94.51,94.55,245400000.0
2007-11-22 00:11:00,94.55,94.56,94.55,94.55,424600000.0
2007-11-22 00:12:00,94.55,94.58,94.55,94.58,307200000.0
2007-11-22 00:13:00,94.58,94.58,94.56,94.58,9400000.0
2007-11-22 00:14:00,94.58,94.64,94.58,94.58,570800000.0
2007-11-22 00:15:00,94.58,94.64,94.58,94.58,469000000.0
2007-11-22 00:16:00,94.58,94.58,94.56,94.56,27600000.0
2007-11-22 00:17:00,94.56,94.56,94.5,94.52,473500000.0
2007-11-22 00:18:00,94.52,94.54,94.51,94.53,423000000.0
2007-11-22 00:19:00,94.53,94.56,94.515,94.55,463000000.0
2007-11-22 00:20:00,94.55,94.585,94.54,94.57,244200000.0
2007-11-22 00:21:00,94.57,94.58,94.54,94.57,453700000.0
2007-11-22 00:22:00,94.55,94.57,94.53,94.55,410700000.0
2007-11-22 00:23:00,94.55,94.55,94.53,94.54,399600000.0
2007-11-22 00:24:00,94.54,94.54,94.48,94.51,98600000.0
2007-11-22 00:25:00,94.51,94.555,94.51,94.525,547100001.0
2007-11-22 00:26:00,94.525,94.58,94.525,94.58,464800000.0
2007-11-22 00:27:00,94.58,94.59,94.56,94.59,103000000.0
2007-11-22 00:28:00,94.59,94.59,94.57,94.57,135000000.0
2007-11-22 00:29:00,94.57,94.58,94.55,94.58,742600000.0
2007-11-22 00:30:00,94.57,94.58,94.53,94.56,415900002.0
2007-11-22 00:31:00,94.56,94.56,94.53,94.55,232000000.0
2007-11-22 00:32:00,94.55,94.62,94.54,94.57,696100000.0
2007-11-22 00:33:00,94.57,94.62,94.57,94.62,278600000.0
2007-11-22 00:34:00,94.61,94.62,94.59,94.62,150400000.0
2007-11-22 00:35:00,94.62,94.69,94.62,94.69,210000000.0
2007-11-22 00:36:00,94.69,94.7,94.66,94.67,778000000.0
2007-11-22 00:37:00,94.67,94.69,94.67,94.69,745300000.0
2007-11-22 00:38:00,94.69,94.7,94.67,94.68,603299999.0
2007-11-22 00:39:00,94.68,94.68,94.66,94.68,290700005.0
2007-11-22 00:40:00,94.69,94.71,94.68,94.69,1092500010.0
2007-11-22 00:41:00,94.69,94.69,94.65,94.67,699500006.0
2007-11-22 00:42:00,94.67,94.71,94.67,94.7,924800000.0
2007-11-22 00:43:00,94.7,94.71,94.685,94.71,526600000.0
2007-11-22 00:44:00,94.71,94.71,94.66,94.66,551300000.0
2007-11-22 00:45:00,94.66,94.67,94.645,94.65,715000000.0
2007-11-22 00:46:00,94.65,94.69,94.65,94.67,850800000.0
2007-11-22 00:47:00,94.67,94.71,94.66,94.71,882000003.0
2007-11-22 00:48:00,94.72,94.74,94.7,94.72,869100000.0
2007-11-22 00:49:00,94.72,94.72,94.67,94.67,481400000.0
2007-11-22 00:50:00,94.67,94.68,94.67,94.68,86000000.0
2007-11-22 00:51:00,94.68,94.69,94.675,94.69,248800000.0
2007-11-22 00:52:00,94.69,94.69,94.645,94.655,790100000.0
2007-11-22 00:53:00,94.655,94.66,94.635,94.66,149099998.0
2007-11-22 00:54:00,94.645,94.69,94.625,94.68,489400001.0
2007-11-22 00:55:00,94.685,94.7,94.645,94.665,725300000.0
2007-11-22 00:56:00,94.665,94.7,94.62,94.62,1072000000.0
2007-11-22 00:57:00,94.62,94.64,94.62,94.62,214000000.0
2007-11-22 00:58:00,94.62,94.63,94.58,94.58,688000000.0
2007-11-22 00:59:00,94.58,94.58,94.555,94.58,698600000.0
2007-11-22 01:00:00,94.575,94.585,94.57,94.57,428400000.0
2007-11-22 01:01:00,94.57,94.57,94.55,94.57,139700000.0
2007-11-22 01:02:00,94.57,94.58,94.545,94.58,168600000.0
2007-11-22 01:03:00,94.58,94.58,94.525,94.535,631300000.0
2007-11-22 01:04:00,94.535,94.55,94.47,94.495,588600000.0
2007-11-22 01:05:00,94.5,94.5,94.48,94.5,175700000.0
2007-11-22 01:06:00,94.5,94.5,94.43,94.435,278800000.0
2007-11-22 01:07:00,94.435,94.49,94.435,94.47,1023300007.0
2007-11-22 01:08:00,94.47,94.47,94.45,94.465,505199997.0
2007-11-22 01:09:00,94.475,94.48,94.44,94.44,361800000.0
2007-11-22 01:10:00,94.445,94.45,94.405,94.41,537100002.0
2007-11-22 01:11:00,94.41,94.43,94.385,94.39,795899999.0
2007-11-22 01:12:00,94.385,94.385,94.315,94.34,1300899998.0
2007-11-22 01:13:00,94.33,94.35,94.315,94.345,859000000.0
2007-11-22 01:14:00,94.34,94.35,94.335,94.34,663500003.0
2007-11-22 01:15:00,94.34,94.39,94.34,94.39,522600005.0
2007-11-22 01:16:00,94.39,94.39,94.375,94.38,222000000.0
2007-11-22 01:17:00,94.38,94.4,94.345,94.395,202099999.0
2007-11-22 01:18:00,94.395,94.41,94.385,94.4,363799999.0
2007-11-22 01:19:00,94.4,94.415,94.39,94.4,163400000.0
2007-11-22 01:20:00,94.4,94.41,94.385,94.41,246000000.0
2007-11-22 01:21:00,94.415,94.42,94.395,94.395,261600000.0
2007-11-22 01:22:00,94.395,94.405,94.385,94.4,208200000.0
2007-11-22 01:23:00,94.4,94.44,94.4,94.41,483399997.0
2007-11-22 01:24:00,94.415,94.45,94.415,94.44,389400000.0
2007-11-22 01:25:00,94.43,94.46,94.425,94.43,329200003.0
2007-11-22 01:26:00,94.43,94.445,94.43,94.435,146699999.0
2007-11-22 01:27:00,94.44,94.45,94.425,94.445,517800003.0
2007-11-22 01:28:00,94.445,94.445,94.43,94.435,300600003.0
2007-11-22 01:29:00,94.435,94.435,94.39,94.4,798999999.0
2007-11-22 01:30:00,94.405,94.43,94.405,94.43,566599998.0
2007-11-22 01:31:00,94.43,94.43,94.415,94.415,177200000.0
2007-11-22 01:32:00,94.415,94.445,94.415,94.435,677500005.0
2007-11-22 01:33:00,94.435,94.455,94.425,94.455,765999998.0
2007-11-22 01:34:00,94.455,94.495,94.43,94.435,1038499998.0
2007-11-22 01:35:00,94.435,94.44,94.345,94.345,479900000.0
2007-11-22 01:36:00,94.34,94.34,94.245,94.245,828900000.0
2007-11-22 01:37:00,94.245,94.285,94.245,94.255,931200004.0
2007-11-22 01:38:00,94.255,94.275,94.245,94.27,230300002.0
2007-11-22 01:39:00,94.275,94.34,94.27,94.285,553300007.0
2007-11-22 01:40:00,94.285,94.31,94.265,94.31,369499995.0
2007-11-22 01:41:00,94.31,94.32,94.295,94.315,312200001.0
2007-11-22 01:42:00,94.315,94.32,94.295,94.295,577499994.0
2007-11-22 01:43:00,94.295,94.37,94.29,94.335,878299998.0
2007-11-22 01:44:00,94.34,94.4,94.335,94.39,405099998.0
2007-11-22 01:45:00,94.39,94.39,94.385,94.39,211200000.0
2007-11-22 01:46:00,94.375,94.39,94.355,94.36,546999997.0
2007-11-22 01:47:00,94.36,94.36,94.335,94.35,213200000.0
2007-11-22 01:48:00,94.35,94.39,94.345,94.39,440599997.0
2007-11-22 01:49:00,94.39,94.39,94.39,94.39,46000000.0
2007-11-22 01:50:00,94.39,94.39,94.345,94.355,174799999.0
2007-11-22 01:51:00,94.355,94.36,94.335,94.35,569200004.0
2007-11-22 01:52:00,94.35,94.38,94.35,94.38,418800000.0
2007-11-22 01:53:00,94.38,94.38,94.335,94.36,545599998.0
2007-11-22 01:54:00,94.36,94.36,94.33,94.33,146800000.0
2007-11-22 01:55:00,94.33,94.33,94.32,94.32,71600000.0
2007-11-22 01:56:00,94.32,94.32,94.195,94.195,804899999.0
2007-11-22 01:57:00,94.195,94.21,94.165,94.185,667900008.0
2007-11-22 01:58:00,94.185,94.2,94.15,94.15,719200002.0
2007-11-22 01:59:00,94.15,94.2,94.125,94.125,779299999.0
2007-11-22 02:00:00,94.125,94.13,94.085,94.095,835599996.0
2007-11-22 02:01:00,94.1,94.15,94.095,94.1,438500001.0
2007-11-22 02:02:00,94.1,94.11,94.015,94.02,538800000.0
2007-11-22 02:03:00,94.02,94.14,94.005,94.115,829699999.0
2007-11-22 02:04:00,94.115,94.15,94.095,94.11,531199998.0
2007-11-22 02:05:00,94.11,94.17,94.095,94.15,952399997.0
2007-11-22 02:06:00,94.16,94.2,94.155,94.185,759199999.0
2007-11-22 02:07:00,94.18,94.19,94.15,94.19,500700000.0
2007-11-22 02:08:00,94.185,94.22,94.175,94.205,1203100000.0
2007-11-22 02:09:00,94.205,94.32,94.205,94.29,1095300004.0
2007-11-22 02:10:00,94.29,94.33,94.285,94.305,770399999.0
2007-11-22 02:11:00,94.305,94.415,94.295,94.41,922300000.0
2007-11-22 02:12:00,94.41,94.47,94.375,94.47,852600002.0
2007-11-22 02:13:00,94.47,94.56,94.465,94.55,817500002.0
2007-11-22 02:14:00,94.535,94.555,94.505,94.52,975899998.0
2007-11-22 02:15:00,94.52,94.54,94.435,94.46,1609899999.0
2007-11-22 02:16:00,94.46,94.46,94.405,94.425,1148600001.0
2007-11-22 02:17:00,94.425,94.435,94.375,94.385,599999998.0
2007-11-22 02:18:00,94.385,94.41,94.365,94.4,766599995.0
2007-11-22 02:19:00,94.395,94.49,94.395,94.46,645799997.0
2007-11-22 02:20:00,94.47,94.53,94.47,94.49,793000001.0
2007-11-22 02:21:00,94.48,94.48,94.41,94.42,931200003.0
2007-11-22 02:22:00,94.42,94.425,94.39,94.415,669200000.0
2007-11-22 02:23:00,94.415,94.445,94.405,94.43,270400000.0
2007-11-22 02:24:00,94.43,94.45,94.405,94.415,667200000.0
2007-11-22 02:25:00,94.415,94.435,94.405,94.425,357800000.0
2007-11-22 02:26:00,94.425,94.43,94.405,94.415,202199999.0
2007-11-22 02:27:00,94.415,94.465,94.405,94.44,848699995.0
2007-11-22 02:28:00,94.45,94.51,94.405,94.51,464699999.0
2007-11-22 02:29:00,94.51,94.51,94.445,94.49,276800000.0
2007-11-22 02:30:00,94.49,94.49,94.445,94.48,576799999.0
2007-11-22 02:31:00,94.48,94.52,94.475,94.505,467100000.0
2007-11-22 02:32:00,94.505,94.525,94.495,94.52,583600000.0
2007-11-22 02:33:00,94.52,94.525,94.49,94.51,263200000.0
2007-11-22 02:34:00,94.51,94.535,94.475,94.535,306099998.0
2007-11-22 02:35:00,94.535,94.535,94.485,94.495,428999999.0
2007-11-22 02:36:00,94.495,94.535,94.495,94.53,317600000.0
2007-11-22 02:37:00,94.53,94.55,94.505,94.54,198400000.0
2007-11-22 02:38:00,94.54,94.595,94.51,94.58,512800000.0
2007-11-22 02:39:00,94.58,94.685,94.565,94.685,423200000.0
2007-11-22 02:40:00,94.685,94.77,94.685,94.725,1133699996.0
2007-11-22 02:41:00,94.725,94.74,94.675,94.71,647400000.0
2007-11-22 02:42:00,94.71,94.735,94.66,94.68,608199999.0
2007-11-22 02:43:00,94.67,94.68,94.63,94.65,643899999.0
2007-11-22 02:44:00,94.65,94.69,94.64,94.645,474599998.0
2007-11-22 02:45:00,94.65,94.66,94.625,94.655,287700001.0
2007-11-22 02:46:00,94.655,94.695,94.655,94.69,372900000.0
2007-11-22 02:47:00,94.69,94.69,94.64,94.64,570299998.0
2007-11-22 02:48:00,94.64,94.655,94.63,94.635,500800000.0
2007-11-22 02:49:00,94.63,94.64,94.555,94.605,812399998.0
2007-11-22 02:50:00,94.605,94.63,94.595,94.63,988999998.0
2007-11-22 02:51:00,94.63,94.65,94.615,94.64,863499994.0
2007-11-22 02:52:00,94.64,94.66,94.615,94.625,742700000.0
2007-11-22 02:53:00,94.62,94.64,94.605,94.605,1060299998.0
2007-11-22 02:54:00,94.615,94.625,94.555,94.56,536800002.0
2007-11-22 02:55:00,94.56,94.58,94.535,94.535,1245099994.0
2007-11-22 02:56:00,94.535,94.55,94.45,94.46,1015200002.0
2007-11-22 02:57:00,94.455,94.46,94.38,94.385,988800003.0
2007-11-22 02:58:00,94.385,94.39,94.305,94.325,1405500001.0
2007-11-22 02:59:00,94.325,94.465,94.315,94.45,698200001.0
2007-11-22 03:00:00,94.45,94.46,94.395,94.43,827800000.0
2007-11-22 03:01:00,94.43,94.43,94.26,94.26,583600000.0
2007-11-22 03:02:00,94.255,94.3,94.215,94.275,696100000.0
2007-11-22 03:03:00,94.275,94.315,94.165,94.205,908700002.0
2007-11-22 03:04:00,94.22,94.22,94.155,94.18,536700000.0
2007-11-22 03:05:00,94.18,94.23,94.145,94.22,792800000.0
2007-11-22 03:06:00,94.22,94.305,94.215,94.295,1705400001.0
2007-11-22 03:07:00,94.305,94.31,94.245,94.26,619600000.0
2007-11-22 03:08:00,94.26,94.32,94.245,94.315,642700000.0
2007-11-22 03:09:00,94.315,94.33,94.265,94.275,809699997.0
2007-11-22 03:10:00,94.27,94.305,94.255,94.27,577699994.0
2007-11-22 03:11:00,94.28,94.31,94.27,94.31,78399999.0
2007-11-22 03:12:00,94.31,94.31,94.285,94.3,39800000.0
2007-11-22 03:13:00,94.3,94.3,94.235,94.26,191700000.0
2007-11-22 03:14:00,94.255,94.275,94.235,94.25,363000001.0
2007-11-22 03:15:00,94.25,94.31,94.24,94.285,633099998.0
2007-11-22 03:16:00,94.28,94.32,94.275,94.3,248700000.0
2007-11-22 03:17:00,94.3,94.31,94.27,94.29,514699997.0
2007-11-22 03:18:00,94.29,94.31,94.285,94.31,392800000.0
2007-11-22 03:19:00,94.31,94.31,94.285,94.305,399799991.0
2007-11-22 03:20:00,94.295,94.32,94.29,94.3,226400000.0
2007-11-22 03:21:00,94.3,94.3,94.275,94.29,390000000.0
2007-11-22 03:22:00,94.29,94.305,94.27,94.29,448800000.0
2007-11-22 03:23:00,94.3,94.31,94.285,94.3,726400001.0
2007-11-22 03:24:00,94.3,94.31,94.285,94.3,605600000.0
2007-11-22 03:25:00,94.3,94.33,94.295,94.32,450400000.0
2007-11-22 03:26:00,94.32,94.33,94.305,94.32,436800000.0
2007-11-22 03:27:00,94.32,94.345,94.31,94.34,265900000.0
2007-11-22 03:28:00,94.34,94.425,94.34,94.415,724600000.0
2007-11-22 03:29:00,94.415,94.42,94.36,94.365,439400000.0
2007-11-22 03:30:00,94.365,94.38,94.355,94.38,337000002.0
2007-11-22 03:31:00,94.38,94.39,94.365,94.39,318299996.0
2007-11-22 03:32:00,94.39,94.5,94.385,94.495,859900001.0
2007-11-22 03:33:00,94.5,94.55,94.495,94.54,650800002.0
2007-11-22 03:34:00,94.54,94.57,94.535,94.57,326500000.0
2007-11-22 03:35:00,94.57,94.58,94.56,94.58,163000000.0
2007-11-22 03:36:00,94.58,94.58,94.565,94.58,156400000.0
2007-11-22 03:37:00,94.58,94.58,94.56,94.56,162900000.0
2007-11-22 03:38:00,94.56,94.6,94.55,94.59,536600000.0
2007-11-22 03:39:00,94.59,94.6,94.565,94.58,288900001.0
2007-11-22 03:40:00,94.575,94.62,94.57,94.62,420000000.0
2007-11-22 03:41:00,94.6,94.62,94.58,94.6,391100000.0
2007-11-22 03:42:00,94.6,94.6,94.59,94.59,154600000.0
2007-11-22 03:43:00,94.59,94.59,94.56,94.58,207600000.0
2007-11-22 03:44:00,94.58,94.66,94.58,94.65,576800000.0
2007-11-22 03:45:00,94.64,94.68,94.64,94.68,278600000.0
2007-11-22 03:46:00,94.68,94.68,94.57,94.57,282200000.0
2007-11-22 03:47:00,94.57,94.57,94.52,94.54,240200000.0
2007-11-22 03:48:00,94.54,94.54,94.44,94.5,1169800002.0
2007-11-22 03:49:00,94.5,94.54,94.495,94.51,431700000.0
2007-11-22 03:50:00,94.51,94.58,94.51,94.56,847000000.0
2007-11-22 03:51:00,94.545,94.56,94.515,94.54,602200000.0
2007-11-22 03:52:00,94.53,94.55,94.515,94.535,494800005.0
2007-11-22 03:53:00,94.525,94.56,94.505,94.53,1064900007.0
2007-11-22 03:54:00,94.515,94.55,94.505,94.53,608400000.0
2007-11-22 03:55:00,94.53,94.56,94.52,94.56,343800000.0
2007-11-22 03:56:00,94.56,94.6,94.545,94.585,939700001.0
2007-11-22 03:57:00,94.585,94.625,94.585,94.615,172000000.0
2007-11-22 03:58:00,94.615,94.66,94.615,94.64,337899999.0
2007-11-22 03:59:00,94.64,94.66,94.625,94.65,541599998.0
2007-11-22 04:00:00,94.65,94.68,94.635,94.68,878100002.0
2007-11-22 04:01:00,94.67,94.7,94.655,94.7,782699993.0
2007-11-22 04:02:00,94.7,94.7,94.675,94.685,827500000.0
2007-11-22 04:03:00,94.685,94.73,94.635,94.635,1019999998.0
2007-11-22 04:04:00,94.635,94.68,94.61,94.67,876000000.0
2007-11-22 04:05:00,94.67,94.72,94.66,94.71,965800005.0
2007-11-22 04:06:00,94.71,94.72,94.665,94.715,467899995.0
2007-11-22 04:07:00,94.715,94.72,94.695,94.695,595500003.0
2007-11-22 04:08:00,94.695,94.71,94.66,94.685,982399996.0
2007-11-22 04:09:00,94.69,94.69,94.645,94.665,911899999.0
2007-11-22 04:10:00,94.665,94.745,94.655,94.695,1527900003.0
2007-11-22 04:11:00,94.695,94.73,94.675,94.675,1422000002.0
2007-11-22 04:12:00,94.675,94.71,94.675,94.69,340000000.0
2007-11-22 04:13:00,94.69,94.72,94.68,94.715,609000000.0
2007-11-22 04:14:00,94.715,94.73,94.695,94.73,760000000.0
2007-11-22 04:15:00,94.73,94.755,94.73,94.755,219500000.0
2007-11-22 04:16:00,94.755,94.755,94.75,94.755,35600000.0
2007-11-22 04:17:00,94.755,94.76,94.745,94.745,304300000.0
2007-11-22 04:18:00,94.745,94.805,94.745,94.79,437100000.0
2007-11-22 04:19:00,94.79,94.81,94.78,94.8,203200000.0
2007-11-22 04:20:00,94.8,94.81,94.785,94.795,144100000.0
2007-11-22 04:21:00,94.805,94.83,94.8,94.8,131700000.0
2007-11-22 04:22:00,94.8,94.815,94.725,94.73,454900000.0
2007-11-22 04:23:00,94.735,94.8,94.735,94.755,398400000.0
2007-11-22 04:24:00,94.755,94.805,94.755,94.8,1204400004.0
2007-11-22 04:25:00,94.8,94.82,94.78,94.81,698400000.0
2007-11-22 04:26:00,94.81,94.85,94.81,94.845,759600000.0
2007-11-22 04:27:00,94.86,94.87,94.765,94.77,756700001.0
2007-11-22 04:28:00,94.77,94.82,94.765,94.8,301900000.0
2007-11-22 04:29:00,94.795,94.83,94.775,94.805,447500000.0
2007-11-22 04:30:00,94.8,94.835,94.78,94.79,441200000.0
2007-11-22 04:31:00,94.79,94.795,94.765,94.78,1236500000.0
2007-11-22 04:32:00,94.78,94.8,94.765,94.8,447999997.0
2007-11-22 04:33:00,94.8,94.83,94.785,94.795,1099500001.0
2007-11-22 04:34:00,94.795,94.83,94.795,94.83,556300000.0
2007-11-22 04:35:00,94.83,94.83,94.82,94.82,16800000.0
2007-11-22 04:36:00,94.82,94.82,94.82,94.82,18400000.0
2007-11-22 04:37:00,94.82,94.82,94.795,94.82,26400000.0
2007-11-22 04:38:00,94.82,94.82,94.8,94.82,13200000.0
2007-11-22 04:39:00,94.82,94.82,94.765,94.78,706300002.0
2007-11-22 04:40:00,94.78,94.815,94.77,94.805,305600000.0
2007-11-22 04:41:00,94.805,94.84,94.8,94.815,339200000.0
2007-11-22 04:42:00,94.815,94.87,94.815,94.865,395200000.0
2007-11-22 04:43:00,94.865,94.875,94.825,94.845,298600000.0
2007-11-22 04:44:00,94.845,94.855,94.795,94.81,458300000.0
2007-11-22 04:45:00,94.81,94.83,94.765,94.805,562700001.0
2007-11-22 04:46:00,94.805,94.87,94.795,94.87,275099998.0
2007-11-22 04:47:00,94.87,94.91,94.845,94.895,427900000.0
2007-11-22 04:48:00,94.9,94.92,94.875,94.9,585799999.0
2007-11-22 04:49:00,94.91,94.935,94.885,94.93,412800000.0
2007-11-22 04:50:00,94.93,94.945,94.865,94.925,787100000.0
2007-11-22 04:51:00,94.93,94.95,94.9,94.905,554099995.0
2007-11-22 04:52:00,94.915,94.935,94.905,94.92,402399999.0
2007-11-22 04:53:00,94.915,94.935,94.87,94.875,368500000.0
2007-11-22 04:54:00,94.875,94.9,94.865,94.88,218400000.0
2007-11-22 04:55:00,94.88,94.88,94.835,94.88,287400000.0
2007-11-22 04:56:00,94.88,94.89,94.87,94.875,318399999.0
2007-11-22 04:57:00,94.865,94.89,94.855,94.89,103200000.0
2007-11-22 04:58:00,94.89,94.89,94.87,94.87,36400000.0
2007-11-22 04:59:00,94.87,94.89,94.87,94.875,136500000.0
2007-11-22 05:00:00,94.88,94.91,94.875,94.9,355400000.0
2007-11-22 05:01:00,94.9,94.915,94.87,94.89,171200000.0
2007-11-22 05:02:00,94.875,94.9,94.87,94.9,243300000.0
2007-11-22 05:03:00,94.9,94.9,94.885,94.89,380099999.0
2007-11-22 05:04:00,94.89,94.9,94.875,94.9,400300000.0
2007-11-22 05:05:00,94.9,94.905,94.89,94.89,147900000.0
2007-11-22 05:06:00,94.89,94.9,94.845,94.86,319900000.0
2007-11-22 05:07:00,94.855,94.875,94.85,94.865,401600000.0
2007-11-22 05:08:00,94.865,94.87,94.845,94.865,130400000.0
2007-11-22 05:09:00,94.865,94.915,94.865,94.895,153000000.0
2007-11-22 05:10:00,94.895,94.895,94.865,94.875,250500000.0
2007-11-22 05:11:00,94.885,94.895,94.865,94.88,232500000.0
2007-11-22 05:12:00,94.88,94.885,94.865,94.87,73600000.0
2007-11-22 05:13:00,94.87,94.88,94.835,94.87,360000004.0
2007-11-22 05:14:00,94.865,94.895,94.86,94.895,126400001.0
2007-11-22 05:15:00,94.895,94.92,94.865,94.905,289400000.0
2007-11-22 05:16:00,94.905,94.935,94.905,94.925,268400000.0
2007-11-22 05:17:00,94.925,94.955,94.915,94.94,521600001.0
2007-11-22 05:18:00,94.94,95.035,94.935,95.03,1192000000.0
2007-11-22 05:19:00,95.035,95.04,95.015,95.025,512000000.0
2007-11-22 05:20:00,95.025,95.03,94.995,94.995,1083199988.0
2007-11-22 05:21:00,94.995,95.02,94.97,94.99,1001499990.0
2007-11-22 05:22:00,94.99,95.02,94.965,94.985,701099995.0
2007-11-22 05:23:00,94.975,94.995,94.955,94.975,826300000.0
2007-11-22 05:24:00,94.975,95.01,94.975,95.0,922400003.0
2007-11-22 05:25:00,95.0,95.005,94.975,94.975,631899997.0
2007-11-22 05:26:00,94.975,95.03,94.975,95.03,999300005.0
2007-11-22 05:27:00,95.025,95.055,95.01,95.05,1115000004.0
2007-11-22 05:28:00,95.05,95.11,95.05,95.095,1479400000.0
2007-11-22 05:29:00,95.095,95.115,95.07,95.11,1302199991.0
2007-11-22 05:30:00,95.11,95.12,95.085,95.095,1027999998.0
2007-11-22 05:31:00,95.1,95.13,95.085,95.125,1213300005.0
2007-11-22 05:32:00,95.125,95.15,95.075,95.09,1441300005.0
2007-11-22 05:33:00,95.08,95.1,95.025,95.09,1306800002.0
2007-11-22 05:34:00,95.085,95.12,95.055,95.12,1167200000.0
2007-11-22 05:35:00,95.12,95.14,95.085,95.09,996600001.0
2007-11-22 05:36:00,95.09,95.1,94.945,94.99,1802400005.0
2007-11-22 05:37:00,94.99,95.05,94.99,95.01,1003100001.0
2007-11-22 05:38:00,95.01,95.05,94.995,95.045,663200002.0
2007-11-22 05:39:00,95.045,95.1,95.035,95.06,1094399999.0
2007-11-22 05:40:00,95.055,95.09,95.045,95.045,1173300000.0
2007-11-22 05:41:00,95.055,95.11,95.055,95.095,807099999.0
2007-11-22 05:42:00,95.105,95.13,95.085,95.115,740699997.0
2007-11-22 05:43:00,95.115,95.15,95.095,95.1,1077600001.0
2007-11-22 05:44:00,95.1,95.125,95.095,95.125,224000000.0
2007-11-22 05:45:00,95.13,95.135,95.105,95.125,309600000.0
2007-11-22 05:46:00,95.125,95.13,95.115,95.13,216800000.0
2007-11-22 05:47:00,95.13,95.145,95.095,95.135,1437500004.0
2007-11-22 05:48:00,95.135,95.165,95.125,95.16,415500002.0
2007-11-22 05:49:00,95.165,95.205,95.165,95.2,319399998.0
2007-11-22 05:50:00,95.195,95.215,95.165,95.21,491999999.0
2007-11-22 05:51:00,95.21,95.255,95.205,95.235,722699997.0
2007-11-22 05:52:00,95.24,95.345,95.225,95.34,445200000.0
2007-11-22 05:53:00,95.34,95.355,95.28,95.35,1344299998.0
2007-11-22 05:54:00,95.345,95.38,95.315,95.365,1432899992.0
2007-11-22 05:55:00,95.38,95.44,95.375,95.395,1486299997.0
2007-11-22 05:56:00,95.395,95.405,95.375,95.39,1248699986.0
2007-11-22 05:57:00,95.39,95.4,95.29,95.31,1279199990.0
2007-11-22 05:58:00,95.31,95.34,95.295,95.3,569100000.0
2007-11-22 05:59:00,95.3,95.36,95.285,95.36,678999998.0
2007-11-22 06:00:00,95.36,95.365,95.325,95.33,645599999.0
2007-11-22 06:01:00,95.345,95.365,95.325,95.335,466700003.0
2007-11-22 06:02:00,95.335,95.56,95.315,95.505,1050499998.0
2007-11-22 06:03:00,95.34,95.34,95.32,95.32,1781900000.0
2007-11-22 06:04:00,95.68,95.725,95.645,95.67,1781900000.0
2007-11-22 06:05:00,95.67,95.83,95.625,95.695,1073100000.0
2007-11-22 06:06:00,95.705,95.875,95.695,95.785,1347699999.0
2007-11-22 06:07:00,95.785,95.825,95.725,95.735,900599997.0
2007-11-22 06:08:00,95.735,95.8,95.73,95.775,1134599998.0
2007-11-22 06:09:00,95.775,95.8,95.705,95.715,1294900001.0
2007-11-22 06:10:00,95.73,95.78,95.715,95.77,1126900003.0
2007-11-22 06:11:00,95.77,95.83,95.765,95.795,814300001.0
2007-11-22 06:12:00,95.785,95.8,95.725,95.745,834100001.0
2007-11-22 06:13:00,95.745,95.76,95.67,95.67,954700003.0
2007-11-22 06:14:00,95.67,95.69,95.585,95.69,822099997.0
2007-11-22 06:15:00,95.69,95.69,95.615,95.625,351600000.0
2007-11-22 06:16:00,95.625,95.67,95.615,95.645,549800001.0
2007-11-22 06:17:00,95.645,95.69,95.615,95.63,642599998.0
2007-11-22 06:18:00,95.63,95.67,95.59,95.59,688000002.0
2007-11-22 06:19:00,95.59,95.605,95.565,95.565,461200001.0
2007-11-22 06:20:00,95.565,95.58,95.525,95.525,832800000.0
2007-11-22 06:21:00,95.53,95.56,95.525,95.525,783800000.0
2007-11-22 06:22:00,95.525,95.57,95.515,95.57,812200000.0
2007-11-22 06:23:00,95.57,95.57,95.495,95.495,852800000.0
2007-11-22 06:24:00,95.495,95.5,95.45,95.47,682400000.0
2007-11-22 06:25:00,95.47,95.52,95.465,95.49,631600004.0
2007-11-22 06:26:00,95.49,95.51,95.455,95.47,655599993.0
2007-11-22 06:27:00,95.48,95.49,95.45,95.47,856900000.0
2007-11-22 06:28:00,95.47,95.48,95.455,95.455,522400000.0
2007-11-22 06:29:00,95.46,95.46,95.42,95.445,764200001.0
2007-11-22 06:30:00,95.445,95.46,95.385,95.445,907200001.0
2007-11-22 06:31:00,95.45,95.45,95.365,95.365,1018900003.0
2007-11-22 06:32:00,95.365,95.39,95.3,95.33,747800001.0
2007-11-22 06:33:00,95.33,95.36,95.305,95.33,568800000.0
2007-11-22 06:34:00,95.33,95.335,95.305,95.32,714299999.0
2007-11-22 06:35:00,95.32,95.35,95.305,95.35,635999998.0
2007-11-22 06:36:00,95.34,95.365,95.325,95.365,410399999.0
2007-11-22 06:37:00,95.355,95.415,95.355,95.4,492899999.0
2007-11-22 06:38:00,95.4,95.4,95.385,95.39,409700000.0
2007-11-22 06:39:00,95.39,95.4,95.375,95.385,454600000.0
2007-11-22 06:40:00,95.385,95.4,95.385,95.395,235200000.0
2007-11-22 06:41:00,95.395,95.4,95.375,95.385,298400000.0
2007-11-22 06:42:00,95.385,95.39,95.355,95.36,650400000.0
2007-11-22 06:43:00,95.355,95.36,95.315,95.33,755999999.0
2007-11-22 06:44:00,95.315,95.32,95.28,95.28,585100000.0
2007-11-22 06:45:00,95.275,95.32,95.275,95.3,808499997.0
2007-11-22 06:46:00,95.3,95.3,95.275,95.3,414100000.0
2007-11-22 06:47:00,95.295,95.325,95.285,95.315,501700000.0
2007-11-22 06:48:00,95.315,95.37,95.315,95.36,671800000.0
2007-11-22 06:49:00,95.36,95.37,95.345,95.355,865400000.0
2007-11-22 06:50:00,95.355,95.39,95.34,95.37,733300000.0
2007-11-22 06:51:00,95.37,95.38,95.345,95.38,635800002.0
2007-11-22 06:52:00,95.38,95.39,95.345,95.355,192500000.0
2007-11-22 06:53:00,95.355,95.375,95.335,95.35,459400000.0
2007-11-22 06:54:00,95.35,95.36,95.33,95.33,346400000.0
2007-11-22 06:55:00,95.315,95.335,95.295,95.31,493800001.0
2007-11-22 06:56:00,95.31,95.335,95.3,95.315,308400000.0
2007-11-22 06:57:00,95.325,95.35,95.325,95.33,348800000.0
2007-11-22 06:58:00,95.33,95.335,95.325,95.325,114400000.0
2007-11-22 06:59:00,95.33,95.345,95.295,95.34,165500000.0
2007-11-22 07:00:00,95.34,95.36,95.335,95.345,174400000.0
2007-11-22 07:01:00,95.345,95.35,95.325,95.33,216300000.0
2007-11-22 07:02:00,95.33,95.35,95.33,95.35,43100000.0
2007-11-22 07:03:00,95.35,95.355,95.325,95.34,207200000.0
2007-11-22 07:04:00,95.34,95.38,95.33,95.38,284400000.0
2007-11-22 07:05:00,95.375,95.41,95.365,95.41,477899999.0
2007-11-22 07:06:00,95.41,95.47,95.405,95.455,794299998.0
2007-11-22 07:07:00,95.455,95.48,95.435,95.45,862299999.0
2007-11-22 07:08:00,95.45,95.46,95.405,95.43,526499991.0
2007-11-22 07:09:00,95.43,95.44,95.41,95.435,539600000.0
2007-11-22 07:10:00,95.435,95.445,95.42,95.44,402499994.0
2007-11-22 07:11:00,95.435,95.44,95.415,95.42,221800000.0
2007-11-22 07:12:00,95.42,95.43,95.395,95.415,333600000.0
2007-11-22 07:13:00,95.415,95.42,95.385,95.4,263600000.0
2007-11-22 07:14:00,95.4,95.465,95.385,95.465,545100000.0
2007-11-22 07:15:00,95.465,95.5,95.465,95.49,628600000.0
2007-11-22 07:16:00,95.49,95.515,95.45,95.47,681700000.0
2007-11-22 07:17:00,95.47,95.47,95.435,95.435,368000000.0
2007-11-22 07:18:00,95.435,95.47,95.435,95.465,251100000.0
2007-11-22 07:19:00,95.465,95.495,95.45,95.49,509200000.0
2007-11-22 07:20:00,95.49,95.5,95.47,95.47,401800000.0
2007-11-22 07:21:00,95.47,95.53,95.465,95.53,760799999.0
2007-11-22 07:22:00,95.53,95.57,95.515,95.555,958499999.0
2007-11-22 07:23:00,95.565,95.58,95.555,95.575,653600000.0
2007-11-22 07:24:00,95.575,95.63,95.555,95.605,978600001.0
2007-11-22 07:25:00,95.61,95.61,95.57,95.58,707200000.0
2007-11-22 07:26:00,95.58,95.59,95.565,95.57,1034299999.0
2007-11-22 07:27:00,95.57,95.58,95.51,95.52,638399998.0
2007-11-22 07:28:00,95.52,95.52,95.515,95.52,259700000.0
2007-11-22 07:29:00,95.52,95.56,95.52,95.545,574400000.0
2007-11-22 07:30:00,95.545,95.55,95.515,95.515,543100000.0
2007-11-22 07:31:00,95.515,95.52,95.465,95.49,448800000.0
2007-11-22 07:32:00,95.49,95.49,95.405,95.42,843999996.0
2007-11-22 07:33:00,95.42,95.43,95.385,95.39,650200000.0
2007-11-22 07:34:00,95.39,95.42,95.385,95.395,532800000.0
2007-11-22 07:35:00,95.395,95.41,95.385,95.41,276900000.0
2007-11-22 07:36:00,95.405,95.41,95.375,95.39,240000000.0
2007-11-22 07:37:00,95.39,95.43,95.385,95.415,485200001.0
2007-11-22 07:38:00,95.42,95.47,95.415,95.45,620800000.0
2007-11-22 07:39:00,95.45,95.47,95.445,95.46,390400000.0
2007-11-22 07:40:00,95.45,95.505,95.445,95.47,491800000.0
2007-11-22 07:41:00,95.47,95.48,95.46,95.475,200000000.0
2007-11-22 07:42:00,95.465,95.47,95.445,95.46,207200000.0
2007-11-22 07:43:00,95.46,95.465,95.425,95.43,99200000.0
2007-11-22 07:44:00,95.43,95.43,95.39,95.39,561199998.0
2007-11-22 07:45:00,95.39,95.445,95.385,95.445,301099997.0
2007-11-22 07:46:00,95.445,95.475,95.435,95.45,296700000.0
2007-11-22 07:47:00,95.45,95.47,95.44,95.465,453300001.0
2007-11-22 07:48:00,95.465,95.485,95.455,95.485,242100003.0
2007-11-22 07:49:00,95.485,95.495,95.45,95.48,239500000.0
2007-11-22 07:50:00,95.48,95.49,95.475,95.485,78700000.0
2007-11-22 07:51:00,95.485,95.495,95.485,95.49,123600000.0
2007-11-22 07:52:00,95.49,95.515,95.475,95.505,251200001.0
2007-11-22 07:53:00,95.505,95.515,95.485,95.49,227900000.0
2007-11-22 07:54:00,95.49,95.49,95.46,95.47,300400000.0
2007-11-22 07:55:00,95.47,95.51,95.465,95.5,601200002.0
2007-11-22 07:56:00,95.49,95.5,95.475,95.49,332899998.0
2007-11-22 07:57:00,95.49,95.5,95.46,95.47,472799998.0
2007-11-22 07:58:00,95.47,95.49,95.46,95.475,480000000.0
2007-11-22 07:59:00,95.475,95.49,95.445,95.445,956399999.0
2007-11-22 08:00:00,95.445,95.49,95.44,95.465,1178699991.0
2007-11-22 08:01:00,95.465,95.49,95.425,95.46,773799999.0
2007-11-22 08:02:00,95.46,95.47,95.445,95.45,391000000.0
2007-11-22 08:03:00,95.45,95.47,95.43,95.43,535200000.0
2007-11-22 08:04:00,95.43,95.47,95.425,95.43,508300000.0
2007-11-22 08:05:00,95.425,95.45,95.415,95.435,584000001.0
2007-11-22 08:06:00,95.435,95.44,95.365,95.38,728300000.0
2007-11-22 08:07:00,95.39,95.405,95.345,95.35,483000000.0
2007-11-22 08:08:00,95.35,95.36,95.305,95.305,490800000.0
2007-11-22 08:09:00,95.305,95.34,95.305,95.315,1053599994.0
2007-11-22 08:10:00,95.315,95.345,95.29,95.345,1251199991.0
2007-11-22 08:11:00,95.345,95.36,95.32,95.35,967099998.0
2007-11-22 08:12:00,95.35,95.36,95.335,95.345,617800000.0
2007-11-22 08:13:00,95.35,95.37,95.33,95.355,642399997.0
2007-11-22 08:14:00,95.355,95.37,95.345,95.345,591699999.0
2007-11-22 08:15:00,95.345,95.35,95.325,95.335,388800000.0
2007-11-22 08:16:00,95.335,95.34,95.315,95.33,668000000.0
2007-11-22 08:17:00,95.33,95.33,95.225,95.225,729100000.0
2007-11-22 08:18:00,95.225,95.255,95.195,95.195,1047600001.0
2007-11-22 08:19:00,95.195,95.22,95.195,95.22,718999997.0
2007-11-22 08:20:00,95.21,95.22,95.105,95.125,899799996.0
2007-11-22 08:21:00,95.125,95.16,95.11,95.15,913399999.0
2007-11-22 08:22:00,95.15,95.205,95.085,95.155,1118400000.0
2007-11-22 08:23:00,95.16,95.215,95.145,95.17,1005599998.0
2007-11-22 08:24:00,95.17,95.22,95.165,95.205,689099998.0
2007-11-22 08:25:00,95.205,95.225,95.18,95.19,1025199999.0
2007-11-22 08:26:00,95.19,95.225,95.185,95.21,468900000.0
2007-11-22 08:27:00,95.215,95.225,95.155,95.18,402600000.0
2007-11-22 08:28:00,95.18,95.18,95.105,95.135,745400000.0
2007-11-22 08:29:00,95.135,95.14,95.045,95.07,1060400003.0
2007-11-22 08:30:00,95.07,95.09,94.96,94.965,506399999.0
2007-11-22 08:31:00,94.965,95.01,94.955,95.0,1046099998.0
2007-11-22 08:32:00,95.005,95.005,94.935,94.935,721099998.0
2007-11-22 08:33:00,94.935,94.95,94.905,94.945,832799996.0
2007-11-22 08:34:00,94.96,95.02,94.935,95.015,1045600004.0
2007-11-22 08:35:00,95.015,95.04,94.99,95.01,782799998.0
2007-11-22 08:36:00,95.0,95.02,94.995,95.0,353600000.0
2007-11-22 08:37:00,95.0,95.02,94.985,95.02,598599996.0
2007-11-22 08:38:00,95.02,95.045,95.015,95.045,251000000.0
2007-11-22 08:39:00,95.04,95.055,95.005,95.045,308500000.0
2007-11-22 08:40:00,95.045,95.08,95.015,95.04,818999997.0
2007-11-22 08:41:00,95.04,95.065,95.025,95.04,915199996.0
2007-11-22 08:42:00,95.04,95.07,95.025,95.03,625899990.0
2007-11-22 08:43:00,95.03,95.04,95.015,95.03,603199999.0
2007-11-22 08:44:00,95.03,95.04,95.005,95.02,1184299999.0
2007-11-22 08:45:00,95.02,95.02,94.975,94.98,1230999992.0
2007-11-22 08:46:00,94.975,94.99,94.96,94.975,485599999.0
2007-11-22 08:47:00,94.975,94.995,94.96,94.975,179900000.0
2007-11-22 08:48:00,94.975,94.98,94.845,94.855,895699993.0
2007-11-22 08:49:00,94.855,94.9,94.825,94.865,817000000.0
2007-11-22 08:50:00,94.865,94.88,94.815,94.84,718400000.0
2007-11-22 08:51:00,94.84,94.845,94.795,94.815,910600000.0
2007-11-22 08:52:00,94.815,94.86,94.815,94.83,810999999.0
2007-11-22 08:53:00,94.83,94.83,94.745,94.745,1372799997.0
2007-11-22 08:54:00,94.745,94.775,94.735,94.755,493600001.0
2007-11-22 08:55:00,94.755,94.76,94.705,94.71,584799998.0
2007-11-22 08:56:00,94.705,94.75,94.645,94.71,1145099999.0
2007-11-22 08:57:00,94.71,94.74,94.685,94.73,1104100001.0
2007-11-22 08:58:00,94.74,94.795,94.735,94.78,760399999.0
2007-11-22 08:59:00,94.78,94.85,94.78,94.81,586400000.0
2007-11-22 09:00:00,94.81,94.85,94.805,94.85,501800000.0
2007-11-22 09:01:00,94.85,94.85,94.815,94.815,594200000.0
2007-11-22 09:02:00,94.815,94.86,94.815,94.84,927800000.0
2007-11-22 09:03:00,94.84,94.855,94.835,94.855,764500003.0
2007-11-22 09:04:00,94.86,94.885,94.835,94.86,860200008.0
2007-11-22 09:05:00,94.86,94.87,94.845,94.86,829600000.0
2007-11-22 09:06:00,94.865,94.91,94.855,94.905,1214400007.0
2007-11-22 09:07:00,94.91,94.985,94.895,94.985,910800000.0
2007-11-22 09:08:00,94.985,94.995,94.965,94.975,366200000.0
2007-11-22 09:09:00,94.975,95.01,94.965,94.98,317800000.0
2007-11-22 09:10:00,94.98,94.98,94.885,94.885,719300000.0
2007-11-22 09:11:00,94.885,94.94,94.885,94.92,516999998.0
2007-11-22 09:12:00,94.91,94.95,94.89,94.92,1365900014.0
2007-11-22 09:13:00,94.91,94.92,94.895,94.915,826800005.0
2007-11-22 09:14:00,94.915,94.915,94.835,94.875,810199997.0
2007-11-22 09:15:00,94.875,94.875,94.82,94.85,656599996.0
2007-11-22 09:16:00,94.85,94.94,94.85,94.94,621000000.0
2007-11-22 09:17:00,94.94,94.95,94.925,94.935,797900000.0
2007-11-22 09:18:00,94.94,94.94,94.88,94.88,887100001.0
2007-11-22 09:19:00,94.875,94.93,94.875,94.93,1186500004.0
2007-11-22 09:20:00,94.925,94.99,94.925,94.965,871200000.0
2007-11-22 09:21:00,94.965,95.01,94.955,95.01,575600000.0
2007-11-22 09:22:00,95.01,95.01,94.925,94.94,500800000.0
2007-11-22 09:23:00,94.94,94.95,94.925,94.93,505200000.0
2007-11-22 09:24:00,94.93,94.955,94.925,94.945,526100000.0
2007-11-22 09:25:00,94.95,94.96,94.945,94.955,174600000.0
2007-11-22 09:26:00,94.955,94.975,94.955,94.96,79000000.0
2007-11-22 09:27:00,94.96,94.965,94.93,94.945,199300001.0
2007-11-22 09:28:00,94.945,94.975,94.935,94.945,552900005.0
2007-11-22 09:29:00,94.945,94.965,94.885,94.89,731800002.0
2007-11-22 09:30:00,94.89,94.915,94.885,94.9,605200000.0
2007-11-22 09:31:00,94.91,94.93,94.885,94.91,479900000.0
2007-11-22 09:32:00,94.91,94.945,94.9,94.935,307100000.0
2007-11-22 09:33:00,94.925,94.98,94.925,94.955,250700000.0
2007-11-22 09:34:00,94.955,94.985,94.935,94.97,584600001.0
2007-11-22 09:35:00,94.965,95.025,94.965,95.0,681900000.0
2007-11-22 09:36:00,95.0,95.005,94.925,94.94,459300000.0
2007-11-22 09:37:00,94.94,94.955,94.915,94.95,414400000.0
2007-11-22 09:38:00,94.945,94.985,94.945,94.97,625899999.0
2007-11-22 09:39:00,94.97,94.99,94.945,94.955,534600001.0
2007-11-22 09:40:00,94.97,94.98,94.925,94.955,1073500004.0
2007-11-22 09:41:00,94.945,94.98,94.94,94.98,500699997.0
2007-11-22 09:42:00,94.98,95.0,94.955,94.965,673599999.0
2007-11-22 09:43:00,94.975,95.02,94.975,95.0,628200002.0
2007-11-22 09:44:00,94.995,95.02,94.975,95.0,462700000.0
2007-11-22 09:45:00,95.0,95.015,94.985,95.0,414300001.0
2007-11-22 09:46:00,95.0,95.02,94.995,95.005,188800000.0
2007-11-22 09:47:00,95.005,95.01,94.965,94.985,408899998.0
2007-11-22 09:48:00,94.985,94.99,94.965,94.98,431899997.0
2007-11-22 09:49:00,94.98,95.03,94.975,95.01,453900000.0
2007-11-22 09:50:00,95.01,95.06,94.985,95.04,554300001.0
2007-11-22 09:51:00,95.04,95.07,95.025,95.045,331400000.0
2007-11-22 09:52:00,95.045,95.255,95.045,95.25,620800000.0
2007-11-22 09:53:00,95.25,95.3,95.235,95.275,545300000.0
2007-11-22 09:54:00,95.285,95.31,95.27,95.29,612999999.0
2007-11-22 09:55:00,95.29,95.32,95.265,95.28,428000000.0
2007-11-22 09:56:00,95.28,95.28,95.23,95.235,648800002.0
2007-11-22 09:57:00,95.235,95.26,95.225,95.245,1018100000.0
2007-11-22 09:58:00,95.255,95.28,95.225,95.275,1406000003.0
2007-11-22 09:59:00,95.28,95.29,95.25,95.265,814400000.0
2007-11-22 10:00:00,95.265,95.3,95.255,95.275,638200003.0
2007-11-22 10:01:00,95.265,95.335,95.265,95.33,589800000.0
2007-11-22 10:02:00,95.325,95.34,95.285,95.33,481199999.0
2007-11-22 10:03:00,95.33,95.375,95.33,95.36,477600000.0
2007-11-22 10:04:00,95.36,95.38,95.34,95.345,379499999.0
2007-11-22 10:05:00,95.335,95.38,95.295,95.36,616800004.0
2007-11-22 10:06:00,95.36,95.375,95.335,95.375,201500001.0
2007-11-22 10:07:00,95.375,95.38,95.235,95.28,578000003.0
2007-11-22 10:08:00,95.28,95.345,95.28,95.34,458600000.0
2007-11-22 10:09:00,95.34,95.345,95.305,95.31,401899999.0
2007-11-22 10:10:00,95.31,95.31,95.285,95.285,343199999.0
2007-11-22 10:11:00,95.285,95.35,95.285,95.315,1236900006.0
2007-11-22 10:12:00,95.315,95.35,95.305,95.35,1291599986.0
2007-11-22 10:13:00,95.35,95.4,95.335,95.38,722799999.0
2007-11-22 10:14:00,95.38,95.425,95.375,95.415,1357900001.0
2007-11-22 10:15:00,95.43,95.43,95.38,95.395,383200000.0
2007-11-22 10:16:00,95.395,95.395,95.345,95.355,617199996.0
2007-11-22 10:17:00,95.37,95.37,95.295,95.305,332800000.0
2007-11-22 10:18:00,95.305,95.35,95.305,95.34,1079800001.0
2007-11-22 10:19:00,95.34,95.355,95.315,95.33,721300000.0
2007-11-22 10:20:00,95.33,95.38,95.285,95.31,808499996.0
2007-11-22 10:21:00,95.32,95.36,95.295,95.31,828300002.0
2007-11-22 10:22:00,95.31,95.31,95.275,95.295,635199994.0
2007-11-22 10:23:00,95.295,95.32,95.285,95.3,944799996.0
2007-11-22 10:24:00,95.3,95.31,95.285,95.285,776299996.0
2007-11-22 10:25:00,95.275,95.29,95.275,95.275,369899999.0
2007-11-22 10:26:00,95.28,95.29,95.275,95.275,472000000.0
2007-11-22 10:27:00,95.275,95.28,95.245,95.255,234400000.0
2007-11-22 10:28:00,95.26,95.26,95.24,95.25,342400000.0
2007-11-22 10:29:00,95.25,95.29,95.235,95.275,510999999.0
2007-11-22 10:30:00,95.275,95.29,95.235,95.235,364000000.0
2007-11-22 10:31:00,95.235,95.26,95.205,95.21,555499999.0
2007-11-22 10:32:00,95.21,95.225,95.115,95.16,489700000.0
2007-11-22 10:33:00,95.16,95.16,95.075,95.095,1045499997.0
2007-11-22 10:34:00,95.1,95.12,95.085,95.1,796700000.0
2007-11-22 10:35:00,95.1,95.13,95.095,95.13,200000000.0
2007-11-22 10:36:00,95.13,95.19,95.125,95.165,536800000.0
2007-11-22 10:37:00,95.17,95.19,95.165,95.18,515199997.0
2007-11-22 10:38:00,95.18,95.205,95.175,95.2,645899995.0
2007-11-22 10:39:00,95.2,95.2,95.155,95.17,411200000.0
2007-11-22 10:40:00,95.17,95.21,95.165,95.19,428999998.0
2007-11-22 10:41:00,95.19,95.25,95.175,95.175,759399999.0
2007-11-22 10:42:00,95.18,95.19,95.155,95.155,1379599986.0
2007-11-22 10:43:00,95.175,95.185,95.145,95.16,527799997.0
2007-11-22 10:44:00,95.16,95.17,95.065,95.075,647500002.0
2007-11-22 10:45:00,95.075,95.085,94.955,94.955,758500000.0
2007-11-22 10:46:00,94.965,94.97,94.885,94.935,967499999.0
2007-11-22 10:47:00,94.935,94.95,94.885,94.895,824199992.0
2007-11-22 10:48:00,94.895,94.93,94.895,94.925,952399999.0
2007-11-22 10:49:00,94.935,95.03,94.915,94.98,601499997.0
2007-11-22 10:50:00,94.98,95.035,94.965,95.03,668599990.0
2007-11-22 10:51:00,95.035,95.05,94.99,94.99,399500001.0
2007-11-22 10:52:00,95.0,95.015,94.95,94.97,366000000.0
2007-11-22 10:53:00,94.97,94.99,94.945,94.955,272500000.0
2007-11-22 10:54:00,94.965,95.0,94.955,94.99,283200004.0
2007-11-22 10:55:00,94.99,95.09,94.985,95.08,683999999.0
2007-11-22 10:56:00,95.08,95.08,95.015,95.06,657099996.0
2007-11-22 10:57:00,95.045,95.05,95.015,95.015,311600000.0
2007-11-22 10:58:00,95.015,95.03,94.975,95.03,317000000.0
2007-11-22 10:59:00,95.03,95.035,95.015,95.025,161700000.0
2007-11-22 11:00:00,95.02,95.06,95.01,95.03,188200000.0
2007-11-22 11:01:00,95.03,95.045,94.98,95.005,573600001.0
2007-11-22 11:02:00,95.005,95.005,94.97,94.985,431100001.0
2007-11-22 11:03:00,94.975,94.995,94.945,94.945,269400000.0
2007-11-22 11:04:00,94.945,94.96,94.92,94.92,774200001.0
2007-11-22 11:05:00,94.92,94.945,94.905,94.915,504400003.0
2007-11-22 11:06:00,94.915,94.935,94.91,94.93,276200000.0
2007-11-22 11:07:00,94.93,94.97,94.925,94.97,269399999.0
2007-11-22 11:08:00,94.97,95.0,94.955,94.975,610899996.0
2007-11-22 11:09:00,94.975,95.0,94.965,95.0,234399999.0
2007-11-22 11:10:00,95.0,95.01,94.975,95.0,197900000.0
2007-11-22 11:11:00,95.0,95.04,94.995,95.04,465400001.0
2007-11-22 11:12:00,95.04,95.07,95.035,95.06,185800000.0
2007-11-22 11:13:00,95.06,95.09,95.045,95.09,380799997.0
2007-11-22 11:14:00,95.09,95.09,95.035,95.04,149200000.0
2007-11-22 11:15:00,95.04,95.04,95.0,95.005,454000000.0
2007-11-22 11:16:00,95.005,95.01,94.99,94.99,268800000.0
2007-11-22 11:17:00,94.99,95.0,94.98,94.99,244800000.0
2007-11-22 11:18:00,94.99,95.0,94.985,94.985,135200000.0
2007-11-22 11:19:00,94.985,95.03,94.985,95.02,364500000.0
2007-11-22 11:20:00,95.02,95.04,95.02,95.02,266500000.0
2007-11-22 11:21:00,95.03,95.04,95.02,95.03,178400000.0
2007-11-22 11:22:00,95.03,95.035,95.005,95.01,206400000.0
2007-11-22 11:23:00,95.01,95.015,94.985,95.0,539800000.0
2007-11-22 11:24:00,95.0,95.01,94.985,95.005,309700005.0
2007-11-22 11:25:00,95.005,95.02,94.985,94.99,384600001.0
2007-11-22 11:26:00,95.0,95.01,94.985,95.01,212699998.0
2007-11-22 11:27:00,95.01,95.01,94.975,94.99,414899998.0
2007-11-22 11:28:00,94.99,94.99,94.955,94.96,307199999.0
2007-11-22 11:29:00,94.97,94.99,94.955,94.96,502500000.0
2007-11-22 11:30:00,94.96,94.965,94.935,94.94,997899995.0
2007-11-22 11:31:00,94.95,94.97,94.935,94.96,278800002.0
2007-11-22 11:32:00,94.96,94.97,94.915,94.955,399800000.0
2007-11-22 11:33:00,94.955,94.985,94.955,94.96,423200000.0
2007-11-22 11:34:00,94.96,94.97,94.915,94.915,924900000.0
2007-11-22 11:35:00,94.915,94.93,94.895,94.915,663800000.0
2007-11-22 11:36:00,94.905,94.96,94.905,94.94,613000000.0
2007-11-22 11:37:00,94.94,94.945,94.905,94.915,380400000.0
2007-11-22 11:38:00,94.915,94.935,94.9,94.93,110300000.0
2007-11-22 11:39:00,94.93,94.945,94.915,94.94,227300000.0
2007-11-22 11:40:00,94.94,94.975,94.92,94.965,198500000.0
2007-11-22 11:41:00,94.965,94.97,94.925,94.935,260500000.0
2007-11-22 11:42:00,94.935,94.95,94.925,94.93,558500000.0
2007-11-22 11:43:00,94.93,94.945,94.925,94.94,186000000.0
2007-11-22 11:44:00,94.94,94.955,94.935,94.945,146400000.0
2007-11-22 11:45:00,94.945,94.97,94.935,94.97,446500000.0
2007-11-22 11:46:00,94.965,95.01,94.965,94.99,372000000.0
2007-11-22 11:47:00,94.99,94.99,94.95,94.95,375000002.0
2007-11-22 11:48:00,94.95,94.98,94.945,94.975,572800000.0
2007-11-22 11:49:00,94.975,94.99,94.955,94.965,548599998.0
2007-11-22 11:50:00,94.965,94.98,94.965,94.97,48800000.0
2007-11-22 11:51:00,94.97,94.99,94.95,94.975,476200000.0
2007-11-22 11:52:00,94.975,95.02,94.93,94.935,1257700004.0
2007-11-22 11:53:00,94.935,94.935,94.905,94.915,582399999.0
2007-11-22 11:54:00,94.915,94.94,94.905,94.92,793399995.0
2007-11-22 11:55:00,94.92,94.945,94.915,94.945,140800000.0
2007-11-22 11:56:00,94.965,94.965,94.935,94.94,348800000.0
2007-11-22 11:57:00,94.94,94.97,94.94,94.95,376000000.0
2007-11-22 11:58:00,94.94,94.955,94.935,94.94,277600000.0
2007-11-22 11:59:00,94.94,94.96,94.94,94.96,305600000.0
2007-11-22 12:00:00,94.96,95.0,94.955,94.98,239900000.0
2007-11-22 12:01:00,94.98,94.98,94.96,94.965,129900000.0
2007-11-22 12:02:00,94.965,95.0,94.96,94.96,355100001.0
2007-11-22 12:03:00,94.96,94.965,94.875,94.9,494700000.0
2007-11-22 12:04:00,94.885,94.92,94.885,94.89,166400000.0
2007-11-22 12:05:00,94.89,94.915,94.89,94.91,68000000.0
2007-11-22 12:06:00,94.91,94.93,94.885,94.89,191100000.0
2007-11-22 12:07:00,94.89,94.89,94.855,94.87,494500000.0
2007-11-22 12:08:00,94.87,94.88,94.86,94.88,157200000.0
2007-11-22 12:09:00,94.88,94.905,94.875,94.9,120000000.0
2007-11-22 12:10:00,94.9,94.915,94.885,94.9,262100000.0
2007-11-22 12:11:00,94.895,94.9,94.875,94.89,184800000.0
2007-11-22 12:12:00,94.89,94.91,94.875,94.89,477600000.0
2007-11-22 12:13:00,94.89,94.9,94.875,94.9,364800002.0
2007-11-22 12:14:00,94.9,94.91,94.88,94.895,279200000.0
2007-11-22 12:15:00,94.895,94.895,94.855,94.87,249600001.0
2007-11-22 12:16:00,94.87,94.89,94.86,94.86,187200000.0
2007-11-22 12:17:00,94.86,94.875,94.86,94.875,217600000.0
2007-11-22 12:18:00,94.875,94.88,94.855,94.87,382899999.0
2007-11-22 12:19:00,94.87,94.885,94.85,94.86,266399999.0
2007-11-22 12:20:00,94.86,94.86,94.835,94.845,405700000.0
2007-11-22 12:21:00,94.835,94.86,94.825,94.855,449700000.0
2007-11-22 12:22:00,94.855,94.88,94.845,94.88,316300001.0
2007-11-22 12:23:00,94.88,94.94,94.865,94.94,363200000.0
2007-11-22 12:24:00,94.925,94.96,94.915,94.96,465000001.0
2007-11-22 12:25:00,94.96,94.96,94.935,94.94,170400000.0
2007-11-22 12:26:00,94.94,94.97,94.93,94.96,577600001.0
2007-11-22 12:27:00,94.96,94.985,94.925,94.945,569600000.0
2007-11-22 12:28:00,94.945,94.98,94.945,94.98,339700000.0
2007-11-22 12:29:00,94.98,95.01,94.965,94.975,555200000.0
2007-11-22 12:30:00,94.975,95.0,94.975,94.975,504800000.0
2007-11-22 12:31:00,94.975,94.975,94.925,94.965,629600001.0
2007-11-22 12:32:00,94.965,94.97,94.925,94.935,681599997.0
2007-11-22 12:33:00,94.935,94.95,94.905,94.905,443200000.0
2007-11-22 12:34:00,94.905,94.91,94.88,94.89,347999999.0
2007-11-22 12:35:00,94.89,94.895,94.845,94.86,411200000.0
2007-11-22 12:36:00,94.86,94.86,94.815,94.835,495200000.0
2007-11-22 12:37:00,94.835,94.895,94.82,94.895,984200000.0
2007-11-22 12:38:00,94.9,94.925,94.875,94.91,754700004.0
2007-11-22 12:39:00,94.91,94.91,94.835,94.87,362400000.0
2007-11-22 12:40:00,94.87,94.88,94.835,94.85,735199993.0
2007-11-22 12:41:00,94.855,94.87,94.815,94.82,312800000.0
2007-11-22 12:42:00,94.82,94.845,94.815,94.82,756999998.0
2007-11-22 12:43:00,94.83,94.84,94.815,94.83,496799999.0
2007-11-22 12:44:00,94.83,94.84,94.815,94.815,593899998.0
2007-11-22 12:45:00,94.82,94.85,94.815,94.85,437600000.0
2007-11-22 12:46:00,94.85,94.85,94.825,94.83,518999999.0
2007-11-22 12:47:00,94.825,94.85,94.795,94.85,786799997.0
2007-11-22 12:48:00,94.85,94.855,94.805,94.835,460500000.0
2007-11-22 12:49:00,94.845,94.87,94.815,94.825,760199991.0
2007-11-22 12:50:00,94.81,94.82,94.745,94.8,883000000.0
2007-11-22 12:51:00,94.8,94.83,94.77,94.77,352999999.0
2007-11-22 12:52:00,94.775,94.815,94.765,94.8,111100000.0
2007-11-22 12:53:00,94.8,94.82,94.775,94.785,282800000.0
2007-11-22 12:54:00,94.79,94.795,94.765,94.79,204500000.0
2007-11-22 12:55:00,94.79,94.89,94.765,94.85,324399999.0
2007-11-22 12:56:00,94.85,94.855,94.815,94.825,225600000.0
2007-11-22 12:57:00,94.825,94.83,94.805,94.82,168000000.0
2007-11-22 12:58:00,94.82,94.83,94.795,94.83,163100000.0
2007-11-22 12:59:00,94.83,94.845,94.795,94.815,230500000.0
2007-11-22 13:00:00,94.815,94.85,94.805,94.85,60800000.0
2007-11-22 13:01:00,94.85,94.855,94.815,94.815,96900000.0
2007-11-22 13:02:00,94.815,94.84,94.775,94.84,316800000.0
2007-11-22 13:03:00,94.84,94.865,94.835,94.845,107200000.0
2007-11-22 13:04:00,94.845,94.86,94.835,94.85,57600000.0
2007-11-22 13:05:00,94.84,94.86,94.84,94.86,120500000.0
2007-11-22 13:06:00,94.86,94.87,94.845,94.845,192800000.0
2007-11-22 13:07:00,94.845,94.87,94.835,94.84,546399999.0
2007-11-22 13:08:00,94.835,94.88,94.835,94.845,446399994.0
2007-11-22 13:09:00,94.855,94.865,94.845,94.85,104000000.0
2007-11-22 13:10:00,94.85,94.865,94.835,94.85,737599990.0
2007-11-22 13:11:00,94.85,94.855,94.835,94.85,509600000.0
2007-11-22 13:12:00,94.85,94.86,94.835,94.86,141600000.0
2007-11-22 13:13:00,94.855,94.87,94.85,94.87,224800000.0
2007-11-22 13:14:00,94.865,94.87,94.855,94.87,276800001.0
2007-11-22 13:15:00,94.87,94.94,94.87,94.9,282399999.0
2007-11-22 13:16:00,94.9,94.95,94.885,94.945,214400001.0
2007-11-22 13:17:00,94.945,94.95,94.92,94.93,257600000.0
2007-11-22 13:18:00,94.93,94.965,94.915,94.96,580299996.0
2007-11-22 13:19:00,94.955,94.98,94.945,94.965,199599999.0
2007-11-22 13:20:00,94.965,94.99,94.955,94.99,112000000.0
2007-11-22 13:21:00,94.99,94.99,94.95,94.98,504200006.0
2007-11-22 13:22:00,94.98,95.0,94.965,95.0,87700000.0
2007-11-22 13:23:00,95.0,95.0,94.985,94.995,71000000.0
2007-11-22 13:24:00,94.995,95.035,94.98,95.03,149200000.0
2007-11-22 13:25:00,95.03,95.04,95.015,95.04,268500000.0
2007-11-22 13:26:00,95.04,95.08,95.015,95.05,371199999.0
2007-11-22 13:27:00,95.05,95.055,95.035,95.05,191300000.0
2007-11-22 13:28:00,95.04,95.08,95.035,95.06,348700000.0
2007-11-22 13:29:00,95.06,95.07,95.035,95.06,332000000.0
2007-11-22 13:30:00,95.06,95.06,95.005,95.005,172000000.0
2007-11-22 13:31:00,95.01,95.04,94.99,95.04,145900001.0
2007-11-22 13:32:00,95.04,95.04,95.0,95.015,234100000.0
2007-11-22 13:33:00,95.015,95.03,94.99,95.005,210599998.0
2007-11-22 13:34:00,94.995,95.03,94.995,95.03,91200000.0
2007-11-22 13:35:00,95.03,95.07,95.025,95.04,336800000.0
2007-11-22 13:36:00,95.04,95.05,95.025,95.04,406200000.0
2007-11-22 13:37:00,95.04,95.05,95.04,95.045,42900000.0
2007-11-22 13:38:00,95.05,95.05,94.995,95.01,70600000.0
2007-11-22 13:39:00,95.005,95.015,94.985,95.0,144500000.0
2007-11-22 13:40:00,95.0,95.01,94.985,95.0,220600000.0
2007-11-22 13:41:00,95.005,95.01,94.985,94.985,112400000.0
2007-11-22 13:42:00,94.985,94.99,94.96,94.965,138400000.0
2007-11-22 13:43:00,94.965,94.965,94.945,94.955,60100000.0
2007-11-22 13:44:00,94.96,94.97,94.915,94.93,198199998.0
2007-11-22 13:45:00,94.93,94.95,94.89,94.905,157600000.0
2007-11-22 13:46:00,94.905,94.93,94.885,94.895,200800000.0
2007-11-22 13:47:00,94.895,94.94,94.895,94.91,184000000.0
2007-11-22 13:48:00,94.91,94.91,94.885,94.885,288799994.0
2007-11-22 13:49:00,94.885,94.9,94.88,94.885,447299998.0
2007-11-22 13:50:00,94.89,94.9,94.885,94.9,116000000.0
2007-11-22 13:51:00,94.9,94.9,94.865,94.87,57600000.0
2007-11-22 13:52:00,94.87,94.88,94.845,94.88,283999994.0
2007-11-22 13:53:00,94.88,94.895,94.875,94.88,148800000.0
2007-11-22 13:54:00,94.88,94.88,94.865,94.865,59200000.0
2007-11-22 13:55:00,94.865,94.89,94.865,94.885,181300000.0
2007-11-22 13:56:00,94.875,94.885,94.865,94.875,173799999.0
2007-11-22 13:57:00,94.875,94.88,94.86,94.87,155200000.0
2007-11-22 13:58:00,94.87,94.875,94.86,94.87,269500001.0
2007-11-22 13:59:00,94.87,94.88,94.86,94.865,73600000.0
2007-11-22 14:00:00,94.865,94.87,94.855,94.865,181600000.0
2007-11-22 14:01:00,94.865,94.87,94.835,94.845,162300000.0
2007-11-22 14:02:00,94.845,94.85,94.835,94.85,136900000.0
2007-11-22 14:03:00,94.85,94.855,94.825,94.85,564899998.0
2007-11-22 14:04:00,94.85,94.875,94.845,94.86,522199996.0
2007-11-22 14:05:00,94.86,94.875,94.835,94.87,653000000.0
2007-11-22 14:06:00,94.865,94.87,94.855,94.865,162400000.0
2007-11-22 14:07:00,94.865,94.88,94.855,94.855,113600000.0
2007-11-22 14:08:00,94.855,94.87,94.845,94.865,35200000.0
2007-11-22 14:09:00,94.865,94.895,94.845,94.87,268100000.0
2007-11-22 14:10:00,94.86,94.87,94.85,94.87,39200000.0
2007-11-22 14:11:00,94.87,94.87,94.845,94.86,117600000.0
2007-11-22 14:12:00,94.86,94.875,94.845,94.845,109600000.0
2007-11-22 14:13:00,94.845,94.85,94.835,94.84,139200000.0
2007-11-22 14:14:00,94.84,94.84,94.825,94.83,32800000.0
2007-11-22 14:15:00,94.83,94.85,94.81,94.84,84800000.0
2007-11-22 14:16:00,94.835,94.84,94.825,94.835,131100001.0
2007-11-22 14:17:00,94.835,94.835,94.82,94.82,129600000.0
2007-11-22 14:18:00,94.825,94.855,94.82,94.855,76800000.0
2007-11-22 14:19:00,94.855,94.86,94.835,94.855,94100001.0
2007-11-22 14:20:00,94.855,94.855,94.835,94.85,76400002.0
2007-11-22 14:21:00,94.85,94.855,94.845,94.85,54400000.0
2007-11-22 14:22:00,94.85,94.86,94.845,94.85,171700000.0
2007-11-22 14:23:00,94.855,94.88,94.85,94.87,190600000.0
2007-11-22 14:24:00,94.865,94.91,94.865,94.89,163200000.0
2007-11-22 14:25:00,94.89,94.89,94.88,94.88,55200000.0
2007-11-22 14:26:00,94.88,94.88,94.875,94.88,24000000.0
2007-11-22 14:27:00,94.88,94.885,94.875,94.885,80000000.0
2007-11-22 14:28:00,94.885,94.89,94.855,94.855,79199999.0
2007-11-22 14:29:00,94.855,94.865,94.85,94.86,28000000.0
2007-11-22 14:30:00,94.85,94.87,94.84,94.855,103200000.0
2007-11-22 14:31:00,94.865,94.875,94.855,94.875,96400000.0
2007-11-22 14:32:00,94.89,94.92,94.89,94.9,108800000.0
2007-11-22 14:33:00,94.9,94.93,94.9,94.93,120800000.0
2007-11-22 14:34:00,94.93,94.945,94.915,94.92,155200000.0
2007-11-22 14:35:00,94.92,94.92,94.88,94.88,241600000.0
2007-11-22 14:36:00,94.88,94.93,94.88,94.92,103200000.0
2007-11-22 14:37:00,94.92,94.925,94.875,94.875,116000000.0
2007-11-22 14:38:00,94.875,94.875,94.855,94.865,70500000.0
2007-11-22 14:39:00,94.86,94.865,94.845,94.85,59200000.0
2007-11-22 14:40:00,94.85,94.855,94.835,94.85,70300000.0
2007-11-22 14:41:00,94.85,94.85,94.835,94.835,36100000.0
2007-11-22 14:42:00,94.835,94.84,94.825,94.84,38600000.0
2007-11-22 14:43:00,94.835,94.85,94.825,94.85,71200000.0
2007-11-22 14:44:00,94.85,94.85,94.83,94.84,113600000.0
2007-11-22 14:45:00,94.85,94.91,94.85,94.89,136000000.0
2007-11-22 14:46:00,94.89,94.89,94.87,94.87,45600000.0
2007-11-22 14:47:00,94.855,94.88,94.855,94.86,154699997.0
2007-11-22 14:48:00,94.86,94.905,94.85,94.885,113200000.0
2007-11-22 14:49:00,94.885,94.89,94.885,94.89,13700000.0
2007-11-22 14:50:00,94.875,94.89,94.875,94.88,28000000.0
2007-11-22 14:51:00,94.88,94.895,94.855,94.88,162800000.0
2007-11-22 14:52:00,94.88,94.905,94.855,94.865,303200000.0
2007-11-22 14:53:00,94.865,94.87,94.775,94.775,574400000.0
2007-11-22 14:54:00,94.785,94.79,94.73,94.76,380000000.0
2007-11-22 14:55:00,94.75,94.76,94.715,94.73,807800000.0
2007-11-22 14:56:00,94.73,94.75,94.725,94.735,238000000.0
2007-11-22 14:57:00,94.725,94.745,94.715,94.715,207200000.0
2007-11-22 14:58:00,94.715,94.72,94.695,94.705,205000001.0
2007-11-22 14:59:00,94.71,94.72,94.695,94.72,210500004.0
2007-11-22 15:00:00,94.72,94.72,94.705,94.72,220099998.0
2007-11-22 15:01:00,94.71,94.745,94.705,94.745,350800000.0
2007-11-22 15:02:00,94.745,94.82,94.735,94.82,172800000.0
2007-11-22 15:03:00,94.82,94.82,94.785,94.79,176000000.0
2007-11-22 15:04:00,94.79,94.805,94.715,94.75,268900000.0
2007-11-22 15:05:00,94.75,94.765,94.73,94.765,434700000.0
2007-11-22 15:06:00,94.765,94.765,94.725,94.74,312800000.0
2007-11-22 15:07:00,94.74,94.78,94.715,94.78,301600000.0
2007-11-22 15:08:00,94.78,94.8,94.765,94.8,108000000.0
2007-11-22 15:09:00,94.8,94.84,94.8,94.83,118800000.0
2007-11-22 15:10:00,94.83,94.83,94.805,94.805,110800000.0
2007-11-22 15:11:00,94.805,94.83,94.805,94.82,56000000.0
2007-11-22 15:12:00,94.82,94.835,94.815,94.83,82400000.0
2007-11-22 15:13:00,94.825,94.83,94.8,94.8,239900000.0
2007-11-22 15:14:00,94.8,94.81,94.715,94.725,728299989.0
2007-11-22 15:15:00,94.72,94.76,94.72,94.725,89600000.0
2007-11-22 15:16:00,94.76,94.81,94.76,94.8,52800000.0
2007-11-22 15:17:00,94.805,94.805,94.76,94.775,72000000.0
2007-11-22 15:18:00,94.775,94.81,94.775,94.79,60800000.0
2007-11-22 15:19:00,94.79,94.79,94.78,94.78,42400000.0
2007-11-22 15:20:00,94.78,94.81,94.775,94.805,216000000.0
2007-11-22 15:21:00,94.805,94.825,94.79,94.795,219800000.0
2007-11-22 15:22:00,94.795,94.8,94.775,94.785,55200000.0
2007-11-22 15:23:00,94.785,94.8,94.765,94.795,336900001.0
2007-11-22 15:24:00,94.795,94.8,94.79,94.79,55200000.0
2007-11-22 15:25:00,94.775,94.79,94.775,94.78,123000000.0
2007-11-22 15:26:00,94.78,94.78,94.745,94.775,193400000.0
2007-11-22 15:27:00,94.775,94.8,94.76,94.76,207500000.0
2007-11-22 15:28:00,94.755,94.77,94.72,94.73,484799993.0
2007-11-22 15:29:00,94.73,94.75,94.725,94.74,87200000.0
2007-11-22 15:30:00,94.74,94.745,94.72,94.73,52000000.0
2007-11-22 15:31:00,94.73,94.74,94.715,94.725,45600000.0
2007-11-22 15:32:00,94.725,94.73,94.715,94.725,46500000.0
2007-11-22 15:33:00,94.725,94.73,94.695,94.7,88600000.0
2007-11-22 15:34:00,94.7,94.705,94.685,94.695,260600000.0
2007-11-22 15:35:00,94.685,94.735,94.685,94.735,159800002.0
2007-11-22 15:36:00,94.735,94.745,94.725,94.73,140500000.0
2007-11-22 15:37:00,94.73,94.75,94.725,94.745,97900000.0
2007-11-22 15:38:00,94.745,94.77,94.725,94.77,171000000.0
2007-11-22 15:39:00,94.775,94.775,94.73,94.765,134900000.0
2007-11-22 15:40:00,94.765,94.77,94.745,94.765,133800000.0
2007-11-22 15:41:00,94.765,94.765,94.75,94.765,80700000.0
2007-11-22 15:42:00,94.755,94.76,94.735,94.735,110000000.0
2007-11-22 15:43:00,94.735,94.75,94.73,94.745,70800000.0
2007-11-22 15:44:00,94.745,94.75,94.715,94.725,96600000.0
2007-11-22 15:45:00,94.725,94.75,94.715,94.74,286700000.0
2007-11-22 15:46:00,94.74,94.74,94.735,94.735,13600000.0
2007-11-22 15:47:00,94.735,94.735,94.715,94.735,84600000.0
2007-11-22 15:48:00,94.735,94.735,94.705,94.71,100700000.0
2007-11-22 15:49:00,94.71,94.72,94.69,94.715,628999999.0
2007-11-22 15:50:00,94.715,94.715,94.695,94.71,180900000.0
2007-11-22 15:51:00,94.71,94.715,94.695,94.71,304200000.0
2007-11-22 15:52:00,94.72,94.725,94.665,94.665,569900000.0
2007-11-22 15:53:00,94.665,94.695,94.66,94.69,259100000.0
2007-11-22 15:54:00,94.69,94.69,94.68,94.68,66500000.0
2007-11-22 15:55:00,94.68,94.68,94.67,94.675,87100000.0
2007-11-22 15:56:00,94.675,94.685,94.675,94.675,20300000.0
2007-11-22 15:57:00,94.67,94.705,94.67,94.7,339400000.0
2007-11-22 15:58:00,94.7,94.7,94.665,94.685,272000000.0
2007-11-22 15:59:00,94.685,94.695,94.675,94.68,175500000.0
2007-11-22 16:00:00,94.675,94.685,94.675,94.685,133400000.0
2007-11-22 16:01:00,94.68,94.71,94.68,94.7,336000000.0
2007-11-22 16:02:00,94.7,94.715,94.685,94.715,571699996.0
2007-11-22 16:03:00,94.715,94.72,94.695,94.715,526600002.0
2007-11-22 16:04:00,94.715,94.74,94.695,94.735,429300000.0
2007-11-22 16:05:00,94.735,94.75,94.715,94.735,364800000.0
2007-11-22 16:06:00,94.735,94.75,94.725,94.73,802099997.0
2007-11-22 16:07:00,94.74,94.75,94.725,94.74,440000003.0
2007-11-22 16:08:00,94.74,94.74,94.715,94.725,119600000.0
2007-11-22 16:09:00,94.725,94.74,94.685,94.69,461800000.0
2007-11-22 16:10:00,94.69,94.72,94.685,94.705,731299997.0
2007-11-22 16:11:00,94.705,94.725,94.695,94.705,631499992.0
2007-11-22 16:12:00,94.705,94.725,94.695,94.705,216700000.0
2007-11-22 16:13:00,94.705,94.725,94.685,94.715,356299998.0
2007-11-22 16:14:00,94.715,94.755,94.71,94.71,334300000.0
2007-11-22 16:15:00,94.71,94.725,94.69,94.705,69100000.0
2007-11-22 16:16:00,94.705,94.715,94.7,94.705,33400000.0
2007-11-22 16:17:00,94.705,94.76,94.705,94.73,122500000.0
2007-11-22 16:18:00,94.73,94.735,94.715,94.73,145200000.0
2007-11-22 16:19:00,94.73,94.73,94.695,94.73,41900000.0
2007-11-22 16:20:00,94.73,94.75,94.725,94.74,105600000.0
2007-11-22 16:21:00,94.74,94.75,94.735,94.75,76000000.0
2007-11-22 16:22:00,94.74,94.75,94.73,94.74,593899999.0
2007-11-22 16:23:00,94.74,94.75,94.73,94.74,464600000.0
2007-11-22 16:24:00,94.74,94.745,94.73,94.735,56500000.0
2007-11-22 16:25:00,94.73,94.735,94.715,94.73,190400001.0
2007-11-22 16:26:00,94.73,94.74,94.725,94.73,70000000.0
2007-11-22 16:27:00,94.73,94.74,94.72,94.74,59700000.0
2007-11-22 16:28:00,94.74,94.755,94.715,94.75,304199997.0
2007-11-22 16:29:00,94.75,94.755,94.715,94.73,125799999.0
2007-11-22 16:30:00,94.73,94.75,94.715,94.75,71300000.0
2007-11-22 16:31:00,94.75,94.75,94.715,94.73,191500000.0
2007-11-22 16:32:00,94.73,94.75,94.705,94.725,253700000.0
2007-11-22 16:33:00,94.735,94.74,94.705,94.735,126200001.0
2007-11-22 16:34:00,94.735,94.755,94.72,94.745,205600002.0
2007-11-22 16:35:00,94.745,94.8,94.74,94.79,236500000.0
2007-11-22 16:36:00,94.79,94.79,94.715,94.73,317300000.0
2007-11-22 16:37:00,94.73,94.76,94.715,94.745,286000002.0
2007-11-22 16:38:00,94.745,94.765,94.74,94.76,476099992.0
2007-11-22 16:39:00,94.76,94.76,94.74,94.76,222500000.0
2007-11-22 16:40:00,94.76,94.8,94.76,94.8,125100000.0
2007-11-22 16:41:00,94.8,94.835,94.8,94.815,193100001.0
2007-11-22 16:42:00,94.815,94.82,94.775,94.785,399400000.0
2007-11-22 16:43:00,94.785,94.8,94.775,94.795,158100000.0
2007-11-22 16:44:00,94.795,94.83,94.795,94.83,369599995.0
2007-11-22 16:45:00,94.83,94.83,94.805,94.81,286000000.0
2007-11-22 16:46:00,94.81,94.82,94.785,94.79,227400000.0
2007-11-22 16:47:00,94.795,94.825,94.785,94.805,209000000.0
2007-11-22 16:48:00,94.805,94.91,94.795,94.905,483300001.0
2007-11-22 16:49:00,94.905,94.92,94.865,94.89,718900003.0
2007-11-22 16:50:00,94.885,94.91,94.865,94.9,715899999.0
2007-11-22 16:51:00,94.9,94.9,94.825,94.85,487400001.0
2007-11-22 16:52:00,94.85,94.875,94.84,94.86,454000010.0
2007-11-22 16:53:00,94.86,94.935,94.845,94.925,156200001.0
2007-11-22 16:54:00,94.925,94.94,94.895,94.905,188800000.0
2007-11-22 16:55:00,94.905,94.92,94.89,94.915,626000000.0
2007-11-22 16:56:00,94.915,94.93,94.835,94.85,724400000.0
2007-11-22 16:57:00,94.85,94.87,94.835,94.855,492200000.0
2007-11-22 16:58:00,94.855,94.87,94.845,94.855,607600001.0
2007-11-22 16:59:00,94.86,94.865,94.805,94.805,498700000.0
2007-11-22 17:00:00,94.805,94.89,94.795,94.85,419400000.0
2007-11-22 17:01:00,94.85,94.865,94.825,94.845,464600000.0
2007-11-22 17:02:00,94.845,94.87,94.835,94.86,255600000.0
2007-11-22 17:03:00,94.86,94.9,94.85,94.9,260800001.0
2007-11-22 17:04:00,94.9,94.91,94.89,94.91,346100000.0
2007-11-22 17:05:00,94.91,94.95,94.91,94.95,139600000.0
2007-11-22 17:06:00,94.95,95.05,94.94,94.99,303000000.0
2007-11-22 17:07:00,94.99,95.01,94.935,94.94,478400000.0
2007-11-22 17:08:00,94.94,94.96,94.925,94.94,426000000.0
2007-11-22 17:09:00,94.94,94.985,94.935,94.975,136200000.0
2007-11-22 17:10:00,94.98,94.99,94.965,94.975,243800000.0
2007-11-22 17:11:00,94.975,94.98,94.945,94.95,109800000.0
2007-11-22 17:12:00,94.95,94.96,94.915,94.925,348100001.0
2007-11-22 17:13:00,94.925,94.94,94.895,94.895,229000000.0
2007-11-22 17:14:00,94.9,94.915,94.845,94.865,1072000012.0
2007-11-22 17:15:00,94.865,94.895,94.86,94.88,116600000.0
2007-11-22 17:16:00,94.88,94.905,94.865,94.9,426400011.0
2007-11-22 17:17:00,94.9,94.9,94.865,94.88,312100000.0
2007-11-22 17:18:00,94.87,94.89,94.845,94.86,243600001.0
2007-11-22 17:19:00,94.845,94.9,94.835,94.88,995500004.0
2007-11-22 17:20:00,94.88,94.91,94.875,94.91,619400000.0
2007-11-22 17:21:00,94.91,94.91,94.875,94.88,520300000.0
2007-11-22 17:22:00,94.88,94.895,94.835,94.835,499600003.0
2007-11-22 17:23:00,94.86,94.9,94.835,94.87,508000000.0
2007-11-22 17:24:00,94.87,94.87,94.825,94.835,206800000.0
2007-11-22 17:25:00,94.835,94.845,94.805,94.815,309600000.0
2007-11-22 17:26:00,94.82,94.83,94.805,94.81,116400000.0
2007-11-22 17:27:00,94.81,94.815,94.795,94.795,225000000.0
2007-11-22 17:28:00,94.795,94.82,94.785,94.82,470000005.0
2007-11-22 17:29:00,94.82,94.82,94.765,94.8,376800000.0
2007-11-22 17:30:00,94.8,94.82,94.765,94.775,372200000.0
2007-11-22 17:31:00,94.775,94.78,94.755,94.755,238100000.0
2007-11-22 17:32:00,94.755,94.76,94.735,94.75,339100000.0
2007-11-22 17:33:00,94.75,94.76,94.72,94.72,447600000.0
2007-11-22 17:34:00,94.72,94.745,94.715,94.745,347400000.0
2007-11-22 17:35:00,94.745,94.745,94.715,94.74,590999999.0
2007-11-22 17:36:00,94.74,94.75,94.725,94.74,290800004.0
2007-11-22 17:37:00,94.74,94.81,94.74,94.745,324600000.0
2007-11-22 17:38:00,94.745,94.795,94.745,94.79,499800000.0
2007-11-22 17:39:00,94.785,94.81,94.785,94.795,486356000.0
2007-11-22 17:40:00,94.8,94.8,94.79,94.8,90800000.0
2007-11-22 17:41:00,94.8,94.81,94.785,94.79,166800000.0
2007-11-22 17:42:00,94.79,94.805,94.785,94.785,187800000.0
2007-11-22 17:43:00,94.785,94.805,94.775,94.785,208000000.0
2007-11-22 17:44:00,94.78,94.785,94.75,94.75,193800000.0
2007-11-22 17:45:00,94.75,94.8,94.745,94.79,697700002.0
2007-11-22 17:46:00,94.79,94.79,94.745,94.765,420600000.0
2007-11-22 17:47:00,94.765,94.78,94.745,94.78,149600000.0
2007-11-22 17:48:00,94.78,94.78,94.745,94.76,353499998.0
2007-11-22 17:49:00,94.75,94.77,94.735,94.75,445200003.0
2007-11-22 17:50:00,94.75,94.765,94.725,94.755,642299997.0
2007-11-22 17:51:00,94.755,94.785,94.73,94.735,903599999.0
2007-11-22 17:52:00,94.735,94.76,94.735,94.735,327400000.0
2007-11-22 17:53:00,94.735,94.76,94.725,94.74,847200000.0
2007-11-22 17:54:00,94.745,94.755,94.725,94.735,557200001.0
2007-11-22 17:55:00,94.74,94.75,94.695,94.695,759200000.0
2007-11-22 17:56:00,94.695,94.705,94.655,94.69,384600000.0
2007-11-22 17:57:00,94.69,94.69,94.635,94.635,403800002.0
2007-11-22 17:58:00,94.635,94.65,94.575,94.585,785500001.0
2007-11-22 17:59:00,94.585,94.6,94.485,94.495,948300000.0
2007-11-22 18:00:00,94.485,94.525,94.465,94.52,848599998.0
2007-11-22 18:01:00,94.505,94.54,94.485,94.535,574499999.0
2007-11-22 18:02:00,94.535,94.56,94.535,94.55,554100000.0
2007-11-22 18:03:00,94.555,94.565,94.525,94.525,411000000.0
2007-11-22 18:04:00,94.525,94.53,94.485,94.485,511400000.0
2007-11-22 18:05:00,94.485,94.5,94.45,94.49,471600000.0
2007-11-22 18:06:00,94.49,94.53,94.475,94.53,647700000.0
2007-11-22 18:07:00,94.53,94.555,94.52,94.54,212600000.0
2007-11-22 18:08:00,94.54,94.545,94.505,94.525,190400000.0
2007-11-22 18:09:00,94.525,94.525,94.45,94.45,259600000.0
2007-11-22 18:10:00,94.45,94.45,94.395,94.44,303200000.0
2007-11-22 18:11:00,94.44,94.44,94.335,94.355,562200000.0
2007-11-22 18:12:00,94.355,94.37,94.335,94.335,458999999.0
2007-11-22 18:13:00,94.34,94.41,94.33,94.41,466500000.0
2007-11-22 18:14:00,94.41,94.47,94.405,94.45,460600000.0
2007-11-22 18:15:00,94.45,94.47,94.43,94.445,272000002.0
2007-11-22 18:16:00,94.445,94.48,94.445,94.45,1111500010.0
2007-11-22 18:17:00,94.46,94.46,94.43,94.455,279999996.0
2007-11-22 18:18:00,94.455,94.475,94.445,94.47,200600000.0
2007-11-22 18:19:00,94.47,94.48,94.455,94.47,441199999.0
2007-11-22 18:20:00,94.455,94.48,94.445,94.455,836899994.0
2007-11-22 18:21:00,94.455,94.47,94.445,94.46,453800000.0
2007-11-22 18:22:00,94.46,94.46,94.425,94.445,880800000.0
2007-11-22 18:23:00,94.445,94.46,94.405,94.42,377100000.0
2007-11-22 18:24:00,94.415,94.46,94.415,94.45,1067800007.0
2007-11-22 18:25:00,94.45,94.465,94.425,94.45,564000000.0
2007-11-22 18:26:00,94.44,94.46,94.405,94.415,300799998.0
2007-11-22 18:27:00,94.42,94.48,94.41,94.455,542099993.0
2007-11-22 18:28:00,94.455,94.455,94.42,94.44,226399999.0
2007-11-22 18:29:00,94.44,94.445,94.41,94.41,243699997.0
2007-11-22 18:30:00,94.415,94.42,94.405,94.42,77700000.0
2007-11-22 18:31:00,94.42,94.42,94.41,94.415,86200000.0
2007-11-22 18:32:00,94.415,94.42,94.4,94.42,322000013.0
2007-11-22 18:33:00,94.42,94.42,94.405,94.415,46400000.0
2007-11-22 18:34:00,94.385,94.425,94.385,94.405,121800000.0
2007-11-22 18:35:00,94.405,94.42,94.395,94.405,486599998.0
2007-11-22 18:36:00,94.405,94.41,94.34,94.36,384200000.0
2007-11-22 18:37:00,94.36,94.38,94.34,94.355,207300000.0
2007-11-22 18:38:00,94.355,94.38,94.345,94.37,79200000.0
2007-11-22 18:39:00,94.37,94.42,94.365,94.415,70200000.0
2007-11-22 18:40:00,94.415,94.415,94.4,94.41,37800000.0
2007-11-22 18:41:00,94.41,94.445,94.405,94.44,301200000.0
2007-11-22 18:42:00,94.44,94.46,94.435,94.455,384100000.0
2007-11-22 18:43:00,94.45,94.46,94.425,94.44,424900002.0
2007-11-22 18:44:00,94.44,94.465,94.44,94.46,259800000.0
2007-11-22 18:45:00,94.46,94.48,94.435,94.475,313300000.0
2007-11-22 18:46:00,94.475,94.485,94.435,94.465,247400000.0
2007-11-22 18:47:00,94.465,94.47,94.41,94.41,379200000.0
2007-11-22 18:48:00,94.41,94.45,94.41,94.42,241500000.0
2007-11-22 18:49:00,94.42,94.455,94.395,94.405,148000000.0
2007-11-22 18:50:00,94.405,94.405,94.385,94.39,38400000.0
2007-11-22 18:51:00,94.39,94.395,94.375,94.38,173800000.0
2007-11-22 18:52:00,94.38,94.38,94.355,94.37,233200000.0
2007-11-22 18:53:00,94.37,94.375,94.36,94.37,97700000.0
2007-11-22 18:54:00,94.37,94.37,94.345,94.355,29600000.0
2007-11-22 18:55:00,94.365,94.37,94.33,94.33,102400000.0
2007-11-22 18:56:00,94.325,94.35,94.31,94.35,161800000.0
2007-11-22 18:57:00,94.35,94.355,94.34,94.345,133600000.0
2007-11-22 18:58:00,94.345,94.355,94.33,94.35,70000000.0
2007-11-22 18:59:00,94.35,94.355,94.325,94.34,337500000.0
2007-11-22 19:00:00,94.325,94.4,94.325,94.4,216000000.0
2007-11-22 19:01:00,94.4,94.43,94.4,94.4,197200000.0
2007-11-22 19:02:00,94.4,94.41,94.375,94.39,257200000.0
2007-11-22 19:03:00,94.4,94.4,94.365,94.39,98200000.0
2007-11-22 19:04:00,94.38,94.41,94.375,94.41,33200000.0
2007-11-22 19:05:00,94.41,94.41,94.375,94.38,101800000.0
2007-11-22 19:06:00,94.39,94.4,94.38,94.38,33800000.0
2007-11-22 19:07:00,94.38,94.43,94.335,94.43,143200003.0
2007-11-22 19:08:00,94.43,94.48,94.42,94.48,194300000.0
2007-11-22 19:09:00,94.48,94.48,94.415,94.43,223850002.0
2007-11-22 19:10:00,94.43,94.43,94.42,94.43,96900000.0
2007-11-22 19:11:00,94.43,94.43,94.41,94.43,98500000.0
2007-11-22 19:12:00,94.43,94.46,94.415,94.415,199200000.0
2007-11-22 19:13:00,94.415,94.42,94.38,94.38,127600000.0
2007-11-22 19:14:00,94.38,94.39,94.35,94.37,335900000.0
2007-11-22 19:15:00,94.37,94.39,94.345,94.39,231500000.0
2007-11-22 19:16:00,94.39,94.39,94.335,94.335,152000000.0
2007-11-22 19:17:00,94.335,94.37,94.335,94.37,151900000.0
2007-11-22 19:18:00,94.37,94.37,94.36,94.36,73400000.0
2007-11-22 19:19:00,94.36,94.36,94.355,94.36,164200000.0
2007-11-22 19:20:00,94.36,94.36,94.345,94.36,117000000.0
2007-11-22 19:21:00,94.36,94.39,94.36,94.37,124800000.0
2007-11-22 19:22:00,94.37,94.4,94.355,94.36,508200003.0
2007-11-22 19:23:00,94.36,94.39,94.36,94.39,112000000.0
2007-11-22 19:24:00,94.38,94.41,94.38,94.38,161600000.0
2007-11-22 19:25:00,94.38,94.39,94.36,94.39,157099998.0
2007-11-22 19:26:00,94.39,94.39,94.37,94.37,56200000.0
2007-11-22 19:27:00,94.37,94.4,94.37,94.39,141400000.0
2007-11-22 19:28:00,94.39,94.39,94.38,94.39,65700000.0
2007-11-22 19:29:00,94.39,94.39,94.37,94.39,46700000.0
2007-11-22 19:30:00,94.39,94.4,94.385,94.4,156300000.0
2007-11-22 19:31:00,94.39,94.41,94.39,94.39,169600000.0
2007-11-22 19:32:00,94.4,94.42,94.39,94.41,203200000.0
2007-11-22 19:33:00,94.41,94.43,94.39,94.41,173200000.0
2007-11-22 19:34:00,94.42,94.45,94.41,94.42,162400000.0
2007-11-22 19:35:00,94.43,94.52,94.43,94.5,315600000.0
2007-11-22 19:36:00,94.5,94.5,94.47,94.47,158400000.0
2007-11-22 19:37:00,94.47,94.5,94.46,94.495,197900000.0
2007-11-22 19:38:00,94.495,94.5,94.49,94.5,134600000.0
2007-11-22 19:39:00,94.5,94.515,94.49,94.5,164300000.0
2007-11-22 19:40:00,94.5,94.555,94.485,94.54,250300000.0
2007-11-22 19:41:00,94.54,94.54,94.495,94.54,92600000.0
2007-11-22 19:42:00,94.54,94.56,94.525,94.555,302500001.0
2007-11-22 19:43:00,94.555,94.56,94.495,94.5,199300000.0
2007-11-22 19:44:00,94.5,94.52,94.49,94.5,173600000.0
2007-11-22 19:45:00,94.51,94.52,94.495,94.5,78800000.0
2007-11-22 19:46:00,94.5,94.5,94.5,94.5,50900000.0
2007-11-22 19:47:00,94.5,94.5,94.5,94.5,47000000.0
2007-11-22 19:48:00,94.5,94.52,94.49,94.52,88000000.0
2007-11-22 19:49:00,94.52,94.52,94.42,94.43,202900000.0
2007-11-22 19:50:00,94.43,94.43,94.4,94.4,72100000.0
2007-11-22 19:51:00,94.4,94.41,94.36,94.37,148100000.0
2007-11-22 19:52:00,94.37,94.44,94.37,94.4,136600000.0
2007-11-22 19:53:00,94.4,94.4,94.375,94.385,13300000.0
2007-11-22 19:54:00,94.385,94.39,94.385,94.39,10000000.0
2007-11-22 19:55:00,94.39,94.39,94.37,94.37,31200000.0
2007-11-22 19:56:00,94.37,94.38,94.37,94.37,23000000.0
2007-11-22 19:57:00,94.38,94.38,94.365,94.37,35000000.0
2007-11-22 19:58:00,94.37,94.37,94.35,94.36,42000000.0
2007-11-22 19:59:00,94.36,94.37,94.345,94.37,69000000.0
2007-11-22 20:00:00,94.37,94.37,94.345,94.36,161500000.0
2007-11-22 20:01:00,94.36,94.38,94.36,94.37,59600000.0
2007-11-22 20:02:00,94.37,94.39,94.37,94.39,116800000.0
2007-11-22 20:03:00,94.385,94.4,94.38,94.4,111000000.0
2007-11-22 20:04:00,94.4,94.405,94.38,94.4,74200000.0
2007-11-22 20:05:00,94.4,94.43,94.39,94.43,156400000.0
2007-11-22 20:06:00,94.43,94.445,94.425,94.44,183100000.0
2007-11-22 20:07:00,94.44,94.54,94.44,94.54,271500000.0
2007-11-22 20:08:00,94.54,94.54,94.51,94.52,129000000.0
2007-11-22 20:09:00,94.52,94.53,94.51,94.52,99000000.0
2007-11-22 20:10:00,94.52,94.52,94.47,94.51,242900002.0
2007-11-22 20:11:00,94.5,94.51,94.48,94.49,107600000.0
2007-11-22 20:12:00,94.49,94.49,94.48,94.49,156300000.0
2007-11-22 20:13:00,94.49,94.49,94.49,94.49,44600000.0
2007-11-22 20:14:00,94.49,94.51,94.49,94.51,28900000.0
2007-11-22 20:15:00,94.51,94.52,94.485,94.52,44200000.0
2007-11-22 20:16:00,94.52,94.53,94.5,94.53,113700000.0
2007-11-22 20:17:00,94.53,94.54,94.505,94.53,200000000.0
2007-11-22 20:18:00,94.53,94.53,94.49,94.49,163600000.0
2007-11-22 20:19:00,94.48,94.5,94.48,94.5,50600000.0
2007-11-22 20:20:00,94.5,94.5,94.49,94.5,140000000.0
2007-11-22 20:21:00,94.5,94.5,94.46,94.47,130100000.0
2007-11-22 20:22:00,94.47,94.47,94.41,94.44,379199997.0
2007-11-22 20:23:00,94.44,94.455,94.435,94.44,110000000.0
2007-11-22 20:24:00,94.44,94.45,94.43,94.43,152400000.0
2007-11-22 20:25:00,94.43,94.45,94.37,94.38,332300002.0
2007-11-22 20:26:00,94.38,94.39,94.37,94.39,338500003.0
2007-11-22 20:27:00,94.39,94.39,94.385,94.39,83500000.0
2007-11-22 20:28:00,94.385,94.39,94.38,94.39,50600000.0
2007-11-22 20:29:00,94.39,94.395,94.385,94.39,62300000.0
2007-11-22 20:30:00,94.39,94.42,94.385,94.4,152300000.0
2007-11-22 20:31:00,94.41,94.41,94.41,94.41,6500000.0
2007-11-22 20:32:00,94.41,94.41,94.375,94.41,32900000.0
2007-11-22 20:33:00,94.41,94.43,94.355,94.43,138300000.0
2007-11-22 20:34:00,94.43,94.45,94.42,94.45,53600000.0
2007-11-22 20:35:00,94.45,94.45,94.425,94.445,58100000.0
2007-11-22 20:36:00,94.445,94.45,94.445,94.45,52400000.0
2007-11-22 20:37:00,94.45,94.46,94.44,94.455,49300000.0
2007-11-22 20:38:00,94.455,94.51,94.44,94.51,22400000.0
2007-11-22 20:39:00,94.51,94.53,94.5,94.52,10800000.0
2007-11-22 20:40:00,94.465,94.53,94.465,94.53,58000000.0
2007-11-22 20:41:00,94.53,94.53,94.52,94.53,2800000.0
2007-11-22 20:42:00,94.53,94.53,94.52,94.53,5300000.0
2007-11-22 20:43:00,94.53,94.53,94.52,94.52,2300000.0
2007-11-22 20:44:00,94.53,94.53,94.46,94.46,79500000.0
2007-11-22 20:45:00,94.45,94.48,94.43,94.45,93700000.0
2007-11-22 20:46:00,94.45,94.45,94.425,94.45,85800000.0
2007-11-22 20:47:00,94.45,94.45,94.44,94.45,70700000.0
2007-11-22 20:48:00,94.45,94.45,94.415,94.415,49100000.0
2007-11-22 20:49:00,94.45,94.46,94.435,94.46,68900000.0
2007-11-22 20:50:00,94.46,94.5,94.46,94.49,56700000.0
2007-11-22 20:51:00,94.5,94.52,94.5,94.52,92800000.0
2007-11-22 20:52:00,94.52,94.52,94.52,94.52,51000000.0
2007-11-22 20:53:00,94.52,94.52,94.51,94.52,45800000.0
2007-11-22 20:54:00,94.52,94.52,94.52,94.52,32300000.0
2007-11-22 20:55:00,94.52,94.52,94.51,94.52,3300000.0
2007-11-22 20:56:00,94.493,94.527,94.465,94.493,159200000.0
2007-11-22 20:57:00,94.465,94.475,94.465,94.475,20000000.0
2007-11-22 20:58:00,94.47,94.52,94.47,94.52,35300000.0
2007-11-22 20:59:00,94.52,94.52,94.51,94.52,37200000.0
2007-11-22 21:00:00,94.52,94.52,94.51,94.51,75000000.0
2007-11-22 21:01:00,94.51,94.51,94.51,94.51,1000000.0
2007-11-22 21:02:00,94.47,94.51,94.47,94.5,24000000.0
2007-11-22 21:03:00,94.51,94.51,94.5,94.5,39700000.0
2007-11-22 21:04:00,94.5,94.51,94.46,94.47,148800001.0
2007-11-22 21:05:00,94.47,94.48,94.435,94.45,237100002.0
2007-11-22 21:06:00,94.44,94.45,94.44,94.44,194500003.0
2007-11-22 21:07:00,94.45,94.45,94.43,94.45,92100000.0
2007-11-22 21:08:00,94.45,94.45,94.44,94.45,107500000.0
2007-11-22 21:09:00,94.46,94.46,94.44,94.45,101800000.0
2007-11-22 21:10:00,94.45,94.51,94.435,94.44,105600000.0
2007-11-22 21:11:00,94.45,94.45,94.44,94.45,119400000.0
2007-11-22 21:12:00,94.45,94.46,94.45,94.46,53900000.0
2007-11-22 21:13:00,94.46,94.49,94.46,94.49,165200000.0
2007-11-22 21:14:00,94.49,94.49,94.455,94.465,141000000.0
2007-11-22 21:15:00,94.465,94.47,94.455,94.46,139400000.0
2007-11-22 21:16:00,94.45,94.465,94.45,94.455,164699997.0
2007-11-22 21:17:00,94.46,94.48,94.46,94.47,81000000.0
2007-11-22 21:18:00,94.47,94.48,94.465,94.465,80400000.0
2007-11-22 21:19:00,94.46,94.49,94.455,94.48,68700000.0
2007-11-22 21:20:00,94.45,94.495,94.45,94.495,20000000.0
2007-11-22 21:21:00,94.495,94.495,94.455,94.465,74300000.0
2007-11-22 21:22:00,94.465,94.49,94.455,94.48,37000000.0
2007-11-22 21:23:00,94.49,94.5,94.48,94.5,58200000.0
2007-11-22 21:24:00,94.475,94.49,94.46,94.46,69000000.0
2007-11-22 21:25:00,94.459,94.485,94.437,94.485,233200000.0
2007-11-22 21:26:00,94.465,94.49,94.445,94.48,43300000.0
2007-11-22 21:27:00,94.48,94.48,94.47,94.48,38800000.0
2007-11-22 21:28:00,94.48,94.48,94.47,94.47,88900000.0
2007-11-22 21:29:00,94.47,94.47,94.47,94.47,9800000.0
2007-11-22 21:30:00,94.47,94.5,94.435,94.49,19100000.0
2007-11-22 21:31:00,94.51,94.53,94.51,94.52,7000000.0
2007-11-22 21:32:00,94.468,94.489,94.452,94.475,920199998.0
2007-11-22 21:33:00,94.498,94.501,94.47,94.474,1191299998.0
2007-11-22 21:34:00,94.51,94.51,94.495,94.5,61400000.0
2007-11-22 21:35:00,94.5,94.51,94.5,94.51,65200000.0
2007-11-22 21:36:00,94.51,94.51,94.505,94.51,16200000.0
2007-11-22 21:37:00,94.51,94.51,94.5,94.505,31600000.0
2007-11-22 21:38:00,94.51,94.52,94.51,94.52,39200000.0
2007-11-22 21:39:00,94.52,94.52,94.5,94.5,19200000.0
2007-11-22 21:40:00,94.5,94.5,94.49,94.49,101099997.0
2007-11-22 21:41:00,94.5,94.51,94.49,94.49,43200000.0
2007-11-22 21:42:00,94.49,94.5,94.455,94.48,55200000.0
2007-11-22 21:43:00,94.48,94.52,94.48,94.5,124400000.0
2007-11-22 21:44:00,94.5,94.5,94.44,94.46,51300000.0
2007-11-22 21:45:00,94.46,94.47,94.44,94.47,95100000.0
2007-11-22 21:46:00,94.47,94.47,94.47,94.47,55200000.0
2007-11-22 21:47:00,94.47,94.47,94.44,94.45,53800000.0
2007-11-22 21:48:00,94.45,94.46,94.45,94.46,40800000.0
2007-11-22 21:49:00,94.44,94.46,94.44,94.45,28400000.0
2007-11-22 21:50:00,94.44,94.46,94.44,94.46,40000000.0
2007-11-22 21:51:00,94.47,94.47,94.47,94.47,80000000.0
2007-11-22 21:52:00,94.47,94.47,94.47,94.47,122800000.0
2007-11-22 21:53:00,94.47,94.47,94.45,94.45,107300000.0
2007-11-22 21:54:00,94.45,94.45,94.39,94.45,17300000.0
2007-11-22 21:55:00,94.44,94.45,94.39,94.41,25800000.0
2007-11-22 21:56:00,94.41,94.43,94.36,94.43,79600000.0
2007-11-22 21:57:00,94.43,94.43,94.375,94.41,56800000.0
2007-11-22 21:58:00,94.42,94.44,94.37,94.43,39800000.0
2007-11-22 21:59:00,94.43,94.43,94.41,94.42,32700000.0
2007-11-22 22:00:00,94.42,94.42,94.39,94.4,94800000.0
2007-11-22 22:01:00,94.4,94.4,94.4,94.4,22000000.0
2007-11-22 22:02:00,94.4,94.4,94.39,94.4,99899997.0
2007-11-22 22:03:00,94.4,94.4,94.39,94.4,22800000.0
2007-11-22 22:04:00,94.4,94.4,94.36,94.37,37600000.0
2007-11-22 22:05:00,94.37,94.37,94.36,94.36,19300000.0
2007-11-22 22:06:00,94.36,94.36,94.36,94.36,33500000.0
2007-11-22 22:07:00,94.36,94.37,94.35,94.36,20900000.0
2007-11-22 22:08:00,94.36,94.37,94.35,94.35,24500000.0
2007-11-22 22:09:00,94.35,94.37,94.35,94.36,86000000.0
2007-11-22 22:10:00,94.36,94.395,94.36,94.37,71500000.0
2007-11-22 22:11:00,94.345,94.37,94.345,94.36,12700000.0
2007-11-22 22:12:00,94.36,94.38,94.345,94.38,23500000.0
2007-11-22 22:13:00,94.38,94.395,94.37,94.38,52000000.0
2007-11-22 22:14:00,94.38,94.38,94.36,94.36,61300000.0
2007-11-22 22:15:00,94.34,94.345,94.34,94.345,22100000.0
2007-11-22 22:16:00,94.34,94.38,94.34,94.38,106800000.0
2007-11-22 22:17:00,94.37,94.38,94.37,94.38,59599999.0
2007-11-22 22:18:00,94.37,94.38,94.37,94.38,63200000.0
2007-11-22 22:19:00,94.38,94.38,94.34,94.37,68900000.0
2007-11-22 22:20:00,94.37,94.385,94.37,94.385,47200000.0
2007-11-22 22:21:00,94.385,94.385,94.37,94.38,42400000.0
2007-11-22 22:22:00,94.37,94.37,94.36,94.37,90000000.0
2007-11-22 22:23:00,94.37,94.395,94.37,94.39,17600000.0
2007-11-22 22:24:00,94.39,94.395,94.36,94.36,60000000.0
2007-11-22 22:25:00,94.37,94.38,94.36,94.38,64000000.0
2007-11-22 22:26:00,94.39,94.44,94.39,94.44,48100000.0
2007-11-22 22:27:00,94.44,94.45,94.44,94.45,44800000.0
2007-11-22 22:28:00,94.45,94.45,94.44,94.45,18400000.0
2007-11-22 22:29:00,94.45,94.45,94.44,94.44,100000000.0
2007-11-22 22:30:00,94.44,94.45,94.44,94.44,105600000.0
2007-11-22 22:31:00,94.44,94.44,94.42,94.42,138700000.0
2007-11-22 22:32:00,94.42,94.42,94.39,94.41,9400000.0
2007-11-22 22:33:00,94.41,94.43,94.405,94.43,82500000.0
2007-11-22 22:34:00,94.43,94.44,94.43,94.44,46300000.0
2007-11-22 22:35:00,94.44,94.44,94.42,94.43,57200000.0
2007-11-22 22:36:00,94.41,94.44,94.41,94.44,31200000.0
2007-11-22 22:37:00,94.44,94.44,94.44,94.44,11200000.0
2007-11-22 22:38:00,94.44,94.44,94.41,94.43,17000000.0
2007-11-22 22:39:00,94.43,94.44,94.43,94.43,11200000.0
2007-11-22 22:40:00,94.43,94.44,94.43,94.44,21600000.0
2007-11-22 22:41:00,94.44,94.44,94.44,94.44,8000000.0
2007-11-22 22:42:00,94.44,94.44,94.44,94.44,14400000.0
2007-11-22 22:43:00,94.44,94.44,94.42,94.44,29400000.0
2007-11-22 22:44:00,94.44,94.44,94.44,94.44,8000000.0
2007-11-22 22:45:00,94.44,94.44,94.42,94.42,38200000.0
2007-11-22 22:46:00,94.424,94.439,94.373,94.418,61000000.0
2007-11-22 22:47:00,94.418,94.42,94.406,94.408,30400000.0
2007-11-22 22:48:00,94.417,94.439,94.41,94.436,39800000.0
2007-11-22 22:49:00,94.433,94.435,94.406,94.415,112100000.0
2007-11-22 22:50:00,94.42,94.44,94.42,94.44,12600000.0
2007-11-22 22:51:00,94.44,94.45,94.42,94.45,88400000.0
2007-11-22 22:52:00,94.425,94.47,94.425,94.47,142800000.0
2007-11-22 22:53:00,94.47,94.47,94.46,94.46,203200000.0
2007-11-22 22:54:00,94.46,94.495,94.43,94.495,232500000.0
2007-11-22 22:55:00,94.5,94.51,94.49,94.5,117500000.0
2007-11-22 22:56:00,94.5,94.5,94.485,94.49,120300000.0
2007-11-22 22:57:00,94.47,94.52,94.47,94.51,165000000.0
2007-11-22 22:58:00,94.52,94.53,94.5,94.5,99200000.0
2007-11-22 22:59:00,94.5,94.52,94.49,94.5,37000000.0
2007-11-22 23:00:00,94.52,94.53,94.51,94.51,50100000.0
2007-11-22 23:01:00,94.51,94.53,94.485,94.52,102700001.0
2007-11-22 23:02:00,94.52,94.52,94.52,94.52,20000000.0
2007-11-22 23:03:00,94.52,94.52,94.49,94.52,80400000.0
2007-11-22 23:04:00,94.51,94.53,94.5,94.53,127000000.0
2007-11-22 23:05:00,94.53,94.54,94.52,94.54,204400003.0
2007-11-22 23:06:00,94.54,94.54,94.49,94.53,103600000.0
2007-11-22 23:07:00,94.54,94.54,94.54,94.54,16000000.0
2007-11-22 23:08:00,94.54,94.57,94.54,94.57,188600000.0
2007-11-22 23:09:00,94.57,94.6,94.54,94.6,141200000.0
2007-11-22 23:10:00,94.6,94.6,94.57,94.6,33600000.0
2007-11-22 23:11:00,94.6,94.6,94.59,94.59,44600000.0
2007-11-22 23:12:00,94.59,94.6,94.58,94.6,190900000.0
2007-11-22 23:13:00,94.6,94.6,94.59,94.59,73600000.0
2007-11-22 23:14:00,94.59,94.59,94.58,94.59,41300000.0
2007-11-22 23:15:00,94.59,94.6,94.545,94.6,213000000.0
2007-11-22 23:16:00,94.6,94.6,94.59,94.59,153400001.0
2007-11-22 23:17:00,94.58,94.59,94.58,94.58,212200000.0
2007-11-22 23:18:00,94.58,94.58,94.57,94.58,289900001.0
2007-11-22 23:19:00,94.58,94.58,94.54,94.58,72200000.0
2007-11-22 23:20:00,94.58,94.58,94.57,94.58,32700000.0
2007-11-22 23:21:00,94.58,94.58,94.57,94.58,23400000.0
2007-11-22 23:22:00,94.58,94.58,94.54,94.58,13600000.0
2007-11-22 23:23:00,94.58,94.58,94.58,94.58,63200000.0
2007-11-22 23:24:00,94.58,94.59,94.535,94.58,197100001.0
2007-11-22 23:25:00,94.59,94.595,94.57,94.59,145300003.0
2007-11-22 23:26:00,94.59,94.59,94.58,94.59,27800000.0
2007-11-22 23:27:00,94.59,94.61,94.585,94.61,136300000.0
2007-11-22 23:28:00,94.61,94.61,94.595,94.6,103200000.0
2007-11-22 23:29:00,94.6,94.6,94.55,94.58,247000000.0
2007-11-22 23:30:00,94.58,94.6,94.58,94.6,97900000.0
2007-11-22 23:31:00,94.6,94.6,94.58,94.585,64000000.0
2007-11-22 23:32:00,94.585,94.585,94.58,94.58,84000000.0
2007-11-22 23:33:00,94.58,94.585,94.53,94.53,236400000.0
2007-11-22 23:34:00,94.53,94.53,94.53,94.53,164300000.0
2007-11-22 23:35:00,94.54,94.54,94.49,94.54,22400000.0
2007-11-22 23:36:00,94.54,94.55,94.48,94.55,106000000.0
2007-11-22 23:37:00,94.55,94.55,94.48,94.49,410000008.0
2007-11-22 23:38:00,94.49,94.5,94.435,94.48,77000000.0
2007-11-22 23:39:00,94.48,94.48,94.47,94.48,18900000.0
2007-11-22 23:40:00,94.48,94.48,94.47,94.48,6500000.0
2007-11-22 23:41:00,94.48,94.49,94.47,94.49,58400000.0
2007-11-22 23:42:00,94.49,94.5,94.455,94.455,73600000.0
2007-11-22 23:43:00,94.46,94.5,94.455,94.5,54600000.0
2007-11-22 23:44:00,94.5,94.5,94.48,94.48,56900000.0
2007-11-22 23:45:00,94.48,94.52,94.48,94.51,358600000.0
2007-11-22 23:46:00,94.51,94.51,94.5,94.5,207700001.0
2007-11-22 23:47:00,94.5,94.5,94.5,94.5,30400000.0
2007-11-22 23:48:00,94.5,94.5,94.49,94.5,34400000.0
2007-11-22 23:49:00,94.5,94.51,94.49,94.5,48200000.0
2007-11-22 23:50:00,94.5,94.5,94.49,94.49,32000000.0
2007-11-22 23:51:00,94.49,94.5,94.46,94.46,252100000.0
2007-11-22 23:52:00,94.45,94.47,94.45,94.46,144600003.0
2007-11-22 23:53:00,94.46,94.47,94.45,94.47,289300000.0
2007-11-22 23:54:00,94.47,94.47,94.425,94.45,29000000.0
2007-11-22 23:55:00,94.45,94.48,94.435,94.435,85700000.0
2007-11-22 23:56:00,94.435,94.48,94.435,94.47,97500000.0
2007-11-22 23:57:00,94.47,94.47,94.43,94.44,32800000.0
2007-11-22 23:58:00,94.45,94.46,94.45,94.46,27000000.0
2007-11-22 23:59:00,94.46,94.46,94.45,94.45,47200000.0
2007-11-23 00:00:00,94.45,94.47,94.45,94.45,205500000.0
2007-11-23 00:01:00,94.45,94.47,94.45,94.45,289600000.0
2007-11-23 00:02:00,94.45,94.5,94.45,94.49,267000000.0
2007-11-23 00:03:00,94.49,94.49,94.49,94.49,72000000.0
2007-11-23 00:04:00,94.46,94.49,94.46,94.49,355000000.0
2007-11-23 00:05:00,94.49,94.49,94.48,94.48,225000000.0
2007-11-23 00:06:00,94.48,94.51,94.48,94.51,383200000.0
2007-11-23 00:07:00,94.51,94.51,94.45,94.46,497400000.0
2007-11-23 00:08:00,94.46,94.46,94.43,94.44,463000000.0
2007-11-23 00:09:00,94.45,94.45,94.45,94.45,46400000.0
2007-11-23 00:10:00,94.44,94.48,94.44,94.48,106100000.0
2007-11-23 00:11:00,94.48,94.48,94.46,94.48,370100000.0
2007-11-23 00:12:00,94.48,94.49,94.43,94.44,99600000.0
2007-11-23 00:13:00,94.43,94.51,94.42,94.51,529700000.0
2007-11-23 00:14:00,94.51,94.57,94.48,94.54,172900000.0
2007-11-23 00:15:00,94.54,94.55,94.49,94.49,119200000.0
2007-11-23 00:16:00,94.47,94.54,94.465,94.53,109000000.0
2007-11-23 00:17:00,94.53,94.54,94.505,94.53,151200000.0
2007-11-23 00:18:00,94.53,94.58,94.505,94.57,198900000.0
2007-11-23 00:19:00,94.57,94.57,94.55,94.55,128000000.0
2007-11-23 00:20:00,94.55,94.55,94.53,94.53,30400000.0
2007-11-23 00:21:00,94.53,94.63,94.53,94.63,109400000.0
2007-11-23 00:22:00,94.63,94.63,94.52,94.57,158500000.0
2007-11-23 00:23:00,94.59,94.59,94.59,94.59,209000000.0
2007-11-23 00:24:00,94.58,94.6,94.57,94.6,697700001.0
2007-11-23 00:25:00,94.6,94.63,94.6,94.61,383000000.0
2007-11-23 00:26:00,94.6,94.64,94.6,94.62,267300001.0
2007-11-23 00:27:00,94.62,94.63,94.6,94.63,326700000.0
2007-11-23 00:28:00,94.63,94.63,94.63,94.63,109000000.0
2007-11-23 00:29:00,94.63,94.63,94.59,94.63,583199998.0
2007-11-23 00:30:00,94.63,94.65,94.62,94.63,212600000.0
2007-11-23 00:31:00,94.63,94.66,94.61,94.63,431000000.0
2007-11-23 00:32:00,94.62,94.65,94.62,94.65,497500004.0
2007-11-23 00:33:00,94.65,94.67,94.63,94.64,88900002.0
2007-11-23 00:34:00,94.66,94.66,94.65,94.65,98400000.0
2007-11-23 00:35:00,94.65,94.65,94.62,94.62,127500000.0
2007-11-23 00:36:00,94.62,94.65,94.62,94.65,150700003.0
2007-11-23 00:37:00,94.65,94.65,94.6,94.6,122100000.0
2007-11-23 00:38:00,94.6,94.67,94.6,94.63,1150500009.0
2007-11-23 00:39:00,94.64,94.67,94.63,94.64,522900003.0
2007-11-23 00:40:00,94.63,94.64,94.6,94.63,478100001.0
2007-11-23 00:41:00,94.63,94.65,94.63,94.64,495600002.0
2007-11-23 00:42:00,94.64,94.65,94.63,94.65,561600000.0
2007-11-23 00:43:00,94.65,94.65,94.6,94.64,158400000.0
2007-11-23 00:44:00,94.64,94.66,94.64,94.66,383800000.0
2007-11-23 00:45:00,94.66,94.66,94.65,94.65,195000000.0
2007-11-23 00:46:00,94.65,94.65,94.65,94.65,345400000.0
2007-11-23 00:47:00,94.65,94.67,94.65,94.67,361400000.0
2007-11-23 00:48:00,94.67,94.67,94.635,94.67,353300003.0
2007-11-23 00:49:00,94.67,94.68,94.67,94.67,356400000.0
2007-11-23 00:50:00,94.66,94.68,94.66,94.68,266300000.0
2007-11-23 00:51:00,94.68,94.68,94.68,94.68,67200000.0
2007-11-23 00:52:00,94.68,94.68,94.625,94.68,87300000.0
2007-11-23 00:53:00,94.68,94.68,94.68,94.68,64800000.0
2007-11-23 00:54:00,94.68,94.68,94.68,94.68,38400000.0
2007-11-23 00:55:00,94.68,94.68,94.68,94.68,113600000.0
2007-11-23 00:56:00,94.68,94.68,94.66,94.68,75200000.0
2007-11-23 00:57:00,94.68,94.68,94.63,94.67,127200000.0
2007-11-23 00:58:00,94.67,94.68,94.65,94.68,159700000.0
2007-11-23 00:59:00,94.68,94.68,94.65,94.68,129600000.0
2007-11-23 01:00:00,94.68,94.68,94.66,94.67,225600000.0
2007-11-23 01:01:00,94.67,94.68,94.67,94.68,268000000.0
2007-11-23 01:02:00,94.67,94.68,94.66,94.66,234799999.0
2007-11-23 01:03:00,94.67,94.67,94.65,94.66,192700000.0
2007-11-23 01:04:00,94.65,94.66,94.63,94.65,148800000.0
2007-11-23 01:05:00,94.65,94.65,94.64,94.64,108800000.0
2007-11-23 01:06:00,94.62,94.65,94.62,94.65,305199995.0
2007-11-23 01:07:00,94.65,94.65,94.63,94.64,216300000.0
2007-11-23 01:08:00,94.63,94.64,94.62,94.63,383799996.0
2007-11-23 01:09:00,94.63,94.64,94.58,94.58,557800003.0
2007-11-23 01:10:00,94.58,94.61,94.57,94.58,819499997.0
2007-11-23 01:11:00,94.59,94.59,94.57,94.59,356700000.0
2007-11-23 01:12:00,94.59,94.63,94.59,94.615,308300000.0
2007-11-23 01:13:00,94.615,94.63,94.615,94.63,21400000.0
2007-11-23 01:14:00,94.62,94.63,94.62,94.63,8800000.0
2007-11-23 01:15:00,94.63,94.63,94.62,94.625,12400000.0
2007-11-23 01:16:00,94.625,94.625,94.58,94.615,199699998.0
2007-11-23 01:17:00,94.61,94.64,94.59,94.64,80400000.0
2007-11-23 01:18:00,94.64,94.64,94.635,94.64,106000000.0
2007-11-23 01:19:00,94.64,94.65,94.63,94.64,67700000.0
2007-11-23 01:20:00,94.64,94.64,94.61,94.62,268799992.0
2007-11-23 01:21:00,94.62,94.64,94.62,94.64,116799998.0
2007-11-23 01:22:00,94.64,94.64,94.63,94.63,179600000.0
2007-11-23 01:23:00,94.63,94.65,94.63,94.64,250100000.0
2007-11-23 01:24:00,94.615,94.64,94.615,94.63,97400000.0
2007-11-23 01:25:00,94.63,94.63,94.6,94.62,427000001.0
2007-11-23 01:26:00,94.62,94.63,94.605,94.605,176999998.0
2007-11-23 01:27:00,94.61,94.64,94.61,94.64,332399998.0
2007-11-23 01:28:00,94.64,94.68,94.635,94.65,977500012.0
2007-11-23 01:29:00,94.66,94.66,94.645,94.645,321800009.0
2007-11-23 01:30:00,94.66,94.66,94.64,94.64,205600000.0
2007-11-23 01:31:00,94.64,94.64,94.6,94.62,625799993.0
2007-11-23 01:32:00,94.61,94.66,94.6,94.64,456400001.0
2007-11-23 01:33:00,94.64,94.66,94.61,94.62,601799991.0
2007-11-23 01:34:00,94.62,94.63,94.6,94.6,229400000.0
2007-11-23 01:35:00,94.6,94.62,94.6,94.61,267200000.0
2007-11-23 01:36:00,94.61,94.64,94.6,94.63,202700000.0
2007-11-23 01:37:00,94.63,94.64,94.61,94.62,338000000.0
2007-11-23 01:38:00,94.61,94.64,94.61,94.63,420399994.0
2007-11-23 01:39:00,94.63,94.64,94.63,94.64,68000000.0
2007-11-23 01:40:00,94.64,94.64,94.62,94.62,368500005.0
2007-11-23 01:41:00,94.62,94.66,94.62,94.65,93100001.0
2007-11-23 01:42:00,94.65,94.67,94.64,94.66,67400000.0
2007-11-23 01:43:00,94.67,94.67,94.66,94.67,56800000.0
2007-11-23 01:44:00,94.66,94.66,94.6,94.6,206100000.0
2007-11-23 01:45:00,94.6,94.66,94.6,94.63,331999999.0
2007-11-23 01:46:00,94.64,94.64,94.625,94.625,128000000.0
2007-11-23 01:47:00,94.64,94.65,94.63,94.64,107200000.0
2007-11-23 01:48:00,94.64,94.64,94.62,94.63,249400000.0
2007-11-23 01:49:00,94.63,94.63,94.62,94.63,620099985.0
2007-11-23 01:50:00,94.62,94.66,94.62,94.65,533499997.0
2007-11-23 01:51:00,94.65,94.66,94.64,94.65,432100006.0
2007-11-23 01:52:00,94.65,94.65,94.64,94.64,75099999.0
2007-11-23 01:53:00,94.64,94.65,94.64,94.65,69800000.0
2007-11-23 01:54:00,94.65,94.65,94.64,94.65,255500000.0
2007-11-23 01:55:00,94.65,94.68,94.64,94.66,462399996.0
2007-11-23 01:56:00,94.66,94.67,94.62,94.62,118400000.0
2007-11-23 01:57:00,94.62,94.64,94.61,94.62,281300003.0
2007-11-23 01:58:00,94.61,94.63,94.61,94.63,38800000.0
2007-11-23 01:59:00,94.63,94.66,94.63,94.64,73600000.0
2007-11-23 02:00:00,94.64,94.64,94.61,94.62,659299995.0
2007-11-23 02:01:00,94.62,94.64,94.62,94.64,130400000.0
2007-11-23 02:02:00,94.64,94.65,94.63,94.65,113800000.0
2007-11-23 02:03:00,94.65,94.66,94.64,94.64,150400000.0
2007-11-23 02:04:00,94.64,94.65,94.605,94.64,100400000.0
2007-11-23 02:05:00,94.64,94.65,94.64,94.65,88800000.0
2007-11-23 02:06:00,94.65,94.66,94.65,94.65,284800000.0
2007-11-23 02:07:00,94.65,94.65,94.65,94.65,72000000.0
2007-11-23 02:08:00,94.65,94.65,94.65,94.65,70400000.0
2007-11-23 02:09:00,94.65,94.66,94.64,94.64,244000000.0
2007-11-23 02:10:00,94.64,94.66,94.64,94.65,102300000.0
2007-11-23 02:11:00,94.65,94.66,94.63,94.65,100700000.0
2007-11-23 02:12:00,94.645,94.645,94.61,94.62,404200001.0
2007-11-23 02:13:00,94.62,94.64,94.61,94.62,545599996.0
2007-11-23 02:14:00,94.61,94.64,94.61,94.62,264600000.0
2007-11-23 02:15:00,94.62,94.62,94.59,94.6,374400000.0
2007-11-23 02:16:00,94.6,94.64,94.6,94.64,200000000.0
2007-11-23 02:17:00,94.64,94.64,94.6,94.61,249100000.0
2007-11-23 02:18:00,94.61,94.61,94.57,94.58,810000012.0
2007-11-23 02:19:00,94.58,94.59,94.56,94.56,66000000.0
2007-11-23 02:20:00,94.56,94.62,94.56,94.62,477800001.0
2007-11-23 02:21:00,94.62,94.62,94.6,94.61,160000000.0
2007-11-23 02:22:00,94.61,94.63,94.59,94.61,476000001.0
2007-11-23 02:23:00,94.61,94.61,94.6,94.6,135400002.0
2007-11-23 02:24:00,94.61,94.65,94.61,94.64,167100000.0
2007-11-23 02:25:00,94.62,94.67,94.62,94.66,954800007.0
2007-11-23 02:26:00,94.66,94.67,94.66,94.66,159200000.0
2007-11-23 02:27:00,94.66,94.67,94.66,94.67,101800004.0
2007-11-23 02:28:00,94.67,94.68,94.66,94.67,141900004.0
2007-11-23 02:29:00,94.65,94.65,94.64,94.65,304799989.0
2007-11-23 02:30:00,94.65,94.68,94.65,94.67,724400008.0
2007-11-23 02:31:00,94.67,94.71,94.67,94.69,416200000.0
2007-11-23 02:32:00,94.69,94.74,94.69,94.73,930899997.0
2007-11-23 02:33:00,94.73,94.79,94.72,94.79,1128799998.0
2007-11-23 02:34:00,94.79,94.82,94.79,94.79,385600001.0
2007-11-23 02:35:00,94.79,94.825,94.79,94.81,465399997.0
2007-11-23 02:36:00,94.815,94.845,94.81,94.82,119100000.0
2007-11-23 02:37:00,94.82,94.83,94.81,94.815,107000000.0
2007-11-23 02:38:00,94.815,94.835,94.81,94.835,62400000.0
2007-11-23 02:39:00,94.835,94.84,94.83,94.84,54700000.0
2007-11-23 02:40:00,94.84,94.85,94.815,94.82,539599993.0
2007-11-23 02:41:00,94.82,94.845,94.81,94.835,199299999.0
2007-11-23 02:42:00,94.835,94.85,94.835,94.85,66600000.0
2007-11-23 02:43:00,94.85,94.85,94.8,94.825,126400000.0
2007-11-23 02:44:00,94.825,94.83,94.81,94.81,90400000.0
2007-11-23 02:45:00,94.81,94.81,94.79,94.79,77100000.0
2007-11-23 02:46:00,94.79,94.81,94.79,94.8,48700000.0
2007-11-23 02:47:00,94.8,94.825,94.79,94.815,236100003.0
2007-11-23 02:48:00,94.815,94.825,94.8,94.815,70600001.0
2007-11-23 02:49:00,94.815,94.825,94.8,94.825,73800000.0
2007-11-23 02:50:00,94.825,94.835,94.815,94.825,132000000.0
2007-11-23 02:51:00,94.825,94.845,94.815,94.845,215200000.0
2007-11-23 02:52:00,94.845,94.85,94.83,94.84,310400000.0
2007-11-23 02:53:00,94.84,94.91,94.84,94.9,702200016.0
2007-11-23 02:54:00,94.9,94.94,94.9,94.92,731300003.0
2007-11-23 02:55:00,94.92,94.92,94.89,94.9,594000001.0
2007-11-23 02:56:00,94.9,94.91,94.87,94.87,669200012.0
2007-11-23 02:57:00,94.87,94.89,94.86,94.88,469800006.0
2007-11-23 02:58:00,94.88,94.9,94.86,94.9,305900006.0
2007-11-23 02:59:00,94.9,94.95,94.9,94.94,667000003.0
2007-11-23 03:00:00,94.94,94.95,94.91,94.93,180000000.0
2007-11-23 03:01:00,94.93,94.93,94.91,94.91,597399999.0
2007-11-23 03:02:00,94.91,94.91,94.84,94.85,1012100000.0
2007-11-23 03:03:00,94.85,94.9,94.85,94.9,1228100014.0
2007-11-23 03:04:00,94.9,94.9,94.85,94.86,539700000.0
2007-11-23 03:05:00,94.86,94.89,94.85,94.85,246600000.0
2007-11-23 03:06:00,94.85,94.87,94.84,94.85,236299998.0
2007-11-23 03:07:00,94.85,94.85,94.79,94.79,757400000.0
2007-11-23 03:08:00,94.79,94.81,94.77,94.77,445000003.0
2007-11-23 03:09:00,94.77,94.77,94.69,94.71,632000004.0
2007-11-23 03:10:00,94.71,94.75,94.7,94.73,1105299998.0
2007-11-23 03:11:00,94.73,94.75,94.72,94.75,284000000.0
2007-11-23 03:12:00,94.75,94.76,94.75,94.75,139300000.0
2007-11-23 03:13:00,94.75,94.77,94.74,94.75,401400007.0
2007-11-23 03:14:00,94.75,94.75,94.695,94.705,168000000.0
2007-11-23 03:15:00,94.705,94.735,94.695,94.725,856100006.0
2007-11-23 03:16:00,94.725,94.735,94.715,94.73,113300000.0
2007-11-23 03:17:00,94.73,94.73,94.72,94.72,44800000.0
2007-11-23 03:18:00,94.72,94.78,94.705,94.77,293900000.0
2007-11-23 03:19:00,94.77,94.81,94.77,94.8,198600000.0
2007-11-23 03:20:00,94.8,94.86,94.78,94.855,692299997.0
2007-11-23 03:21:00,94.86,94.89,94.735,94.77,775500000.0
2007-11-23 03:22:00,94.77,94.87,94.715,94.755,1617200004.0
2007-11-23 03:23:00,94.755,94.79,94.705,94.77,1307300001.0
2007-11-23 03:24:00,94.77,94.79,94.74,94.785,1975700007.0
2007-11-23 03:25:00,94.8,94.8,94.755,94.755,798800000.0
2007-11-23 03:26:00,94.755,94.8,94.725,94.745,721000000.0
2007-11-23 03:27:00,94.745,94.79,94.735,94.79,434800000.0
2007-11-23 03:28:00,94.79,94.81,94.735,94.74,303900000.0
2007-11-23 03:29:00,94.74,94.79,94.735,94.78,484000001.0
2007-11-23 03:30:00,94.78,94.855,94.755,94.845,1017400002.0
2007-11-23 03:31:00,94.845,94.9,94.825,94.83,646800001.0
2007-11-23 03:32:00,94.805,94.91,94.785,94.865,1081000002.0
2007-11-23 03:33:00,94.865,94.885,94.785,94.8,662799999.0
2007-11-23 03:34:00,94.8,94.845,94.765,94.78,875400001.0
2007-11-23 03:35:00,94.78,94.85,94.78,94.85,1967500000.0
2007-11-23 03:36:00,94.845,94.85,94.805,94.815,942599998.0
2007-11-23 03:37:00,94.815,94.87,94.805,94.85,798400003.0
2007-11-23 03:38:00,94.845,94.87,94.815,94.87,1120299991.0
2007-11-23 03:39:00,94.865,94.955,94.855,94.93,1619400000.0
2007-11-23 03:40:00,94.95,94.98,94.91,94.965,844100003.0
2007-11-23 03:41:00,94.965,94.985,94.945,94.955,412400002.0
2007-11-23 03:42:00,94.955,94.96,94.905,94.925,905000000.0
2007-11-23 03:43:00,94.925,94.98,94.905,94.98,788600004.0
2007-11-23 03:44:00,94.98,95.01,94.955,94.975,988900003.0
2007-11-23 03:45:00,94.965,94.97,94.935,94.95,595700006.0
2007-11-23 03:46:00,94.945,94.955,94.885,94.895,476499999.0
2007-11-23 03:47:00,94.895,94.91,94.825,94.885,823200000.0
2007-11-23 03:48:00,94.885,94.895,94.875,94.885,251200000.0
2007-11-23 03:49:00,94.885,94.9,94.845,94.845,531100000.0
2007-11-23 03:50:00,94.845,94.845,94.785,94.84,609599997.0
2007-11-23 03:51:00,94.835,94.86,94.805,94.835,1145399998.0
2007-11-23 03:52:00,94.84,94.85,94.735,94.805,1018400002.0
2007-11-23 03:53:00,94.805,94.815,94.765,94.785,901400001.0
2007-11-23 03:54:00,94.785,94.82,94.775,94.78,570100000.0
2007-11-23 03:55:00,94.78,94.79,94.735,94.775,1223099994.0
2007-11-23 03:56:00,94.775,94.815,94.745,94.775,623500002.0
2007-11-23 03:57:00,94.775,94.78,94.725,94.735,1348799996.0
2007-11-23 03:58:00,94.735,94.76,94.705,94.71,826500007.0
2007-11-23 03:59:00,94.705,94.755,94.705,94.75,703399999.0
2007-11-23 04:00:00,94.75,94.775,94.685,94.755,761500002.0
2007-11-23 04:01:00,94.755,94.78,94.725,94.765,553300000.0
2007-11-23 04:02:00,94.77,94.77,94.605,94.665,573000001.0
2007-11-23 04:03:00,94.665,94.71,94.665,94.7,656200000.0
2007-11-23 04:04:00,94.7,94.77,94.675,94.745,747499998.0
2007-11-23 04:05:00,94.755,94.76,94.715,94.725,412699999.0
2007-11-23 04:06:00,94.725,94.735,94.695,94.705,504999999.0
2007-11-23 04:07:00,94.7,94.745,94.685,94.73,604000000.0
2007-11-23 04:08:00,94.73,94.74,94.695,94.71,733800002.0
2007-11-23 04:09:00,94.71,94.735,94.695,94.72,451599997.0
2007-11-23 04:10:00,94.715,94.72,94.665,94.675,307400000.0
2007-11-23 04:11:00,94.675,94.7,94.655,94.695,500999998.0
2007-11-23 04:12:00,94.695,94.735,94.685,94.685,333400001.0
2007-11-23 04:13:00,94.685,94.69,94.645,94.67,823400000.0
2007-11-23 04:14:00,94.67,94.7,94.655,94.66,504000000.0
2007-11-23 04:15:00,94.66,94.665,94.555,94.585,956300003.0
2007-11-23 04:16:00,94.59,94.63,94.575,94.605,273500000.0
2007-11-23 04:17:00,94.605,94.645,94.595,94.615,454300003.0
2007-11-23 04:18:00,94.615,94.62,94.585,94.62,371300002.0
2007-11-23 04:19:00,94.62,94.65,94.595,94.64,1030600003.0
2007-11-23 04:20:00,94.64,94.65,94.625,94.645,426700000.0
2007-11-23 04:21:00,94.645,94.68,94.635,94.66,891799996.0
2007-11-23 04:22:00,94.66,94.7,94.645,94.675,836399999.0
2007-11-23 04:23:00,94.675,94.69,94.675,94.68,265200000.0
2007-11-23 04:24:00,94.685,94.71,94.685,94.7,363400000.0
2007-11-23 04:25:00,94.7,94.72,94.68,94.72,590399997.0
2007-11-23 04:26:00,94.72,94.735,94.685,94.735,326300001.0
2007-11-23 04:27:00,94.735,94.74,94.705,94.73,176600001.0
2007-11-23 04:28:00,94.735,94.745,94.72,94.735,58000000.0
2007-11-23 04:29:00,94.735,94.75,94.735,94.735,122200000.0
2007-11-23 04:30:00,94.735,94.75,94.725,94.73,189500000.0
2007-11-23 04:31:00,94.73,94.76,94.705,94.705,949199997.0
2007-11-23 04:32:00,94.705,94.8,94.655,94.655,452900000.0
2007-11-23 04:33:00,94.655,94.73,94.635,94.655,659700000.0
2007-11-23 04:34:00,94.645,94.68,94.6,94.625,500000000.0
2007-11-23 04:35:00,94.625,94.66,94.59,94.66,840199999.0
2007-11-23 04:36:00,94.66,94.66,94.63,94.645,461499994.0
2007-11-23 04:37:00,94.65,94.665,94.595,94.625,663500001.0
2007-11-23 04:38:00,94.625,94.655,94.62,94.645,403600000.0
2007-11-23 04:39:00,94.65,94.68,94.595,94.62,557799998.0
2007-11-23 04:40:00,94.61,94.66,94.61,94.655,455900000.0
2007-11-23 04:41:00,94.655,94.655,94.615,94.625,342700000.0
2007-11-23 04:42:00,94.625,94.635,94.6,94.635,229600000.0
2007-11-23 04:43:00,94.635,94.645,94.595,94.605,256500000.0
2007-11-23 04:44:00,94.61,94.62,94.595,94.6,326500000.0
2007-11-23 04:45:00,94.605,94.605,94.535,94.585,627899999.0
2007-11-23 04:46:00,94.585,94.585,94.545,94.555,536200001.0
2007-11-23 04:47:00,94.555,94.63,94.545,94.63,398000000.0
2007-11-23 04:48:00,94.63,94.65,94.565,94.61,839499996.0
2007-11-23 04:49:00,94.61,94.62,94.535,94.535,589500000.0
2007-11-23 04:50:00,94.545,94.555,94.48,94.48,612000000.0
2007-11-23 04:51:00,94.48,94.51,94.475,94.5,427000000.0
2007-11-23 04:52:00,94.5,94.5,94.435,94.44,353200000.0
2007-11-23 04:53:00,94.44,94.49,94.415,94.47,456000000.0
2007-11-23 04:54:00,94.47,94.485,94.425,94.45,403099998.0
2007-11-23 04:55:00,94.445,94.47,94.445,94.465,536300000.0
2007-11-23 04:56:00,94.47,94.48,94.445,94.47,233100000.0
2007-11-23 04:57:00,94.47,94.485,94.455,94.47,180900000.0
2007-11-23 04:58:00,94.47,94.5,94.465,94.49,180900000.0
2007-11-23 04:59:00,94.495,94.505,94.48,94.495,87200000.0
2007-11-23 05:00:00,94.495,94.505,94.465,94.47,103300000.0
2007-11-23 05:01:00,94.47,94.51,94.47,94.495,120000000.0
2007-11-23 05:02:00,94.495,94.505,94.475,94.49,143300000.0
2007-11-23 05:03:00,94.49,94.525,94.475,94.52,197600000.0
2007-11-23 05:04:00,94.52,94.56,94.505,94.525,310999999.0
2007-11-23 05:05:00,94.525,94.575,94.515,94.52,882499996.0
2007-11-23 05:06:00,94.52,94.59,94.515,94.59,855700007.0
2007-11-23 05:07:00,94.59,94.63,94.565,94.595,349000000.0
2007-11-23 05:08:00,94.595,94.6,94.555,94.6,482600000.0
2007-11-23 05:09:00,94.6,94.6,94.555,94.57,222400000.0
2007-11-23 05:10:00,94.575,94.585,94.57,94.57,62700000.0
2007-11-23 05:11:00,94.57,94.58,94.57,94.58,14600000.0
2007-11-23 05:12:00,94.58,94.58,94.58,94.58,15900000.0
2007-11-23 05:13:00,94.58,94.585,94.545,94.585,185200000.0
2007-11-23 05:14:00,94.585,94.615,94.535,94.575,585600000.0
2007-11-23 05:15:00,94.575,94.595,94.565,94.565,88600000.0
2007-11-23 05:16:00,94.57,94.6,94.535,94.595,544200001.0
2007-11-23 05:17:00,94.595,94.61,94.585,94.585,399000004.0
2007-11-23 05:18:00,94.585,94.595,94.555,94.57,416700001.0
2007-11-23 05:19:00,94.57,94.57,94.545,94.55,270400000.0
2007-11-23 05:20:00,94.55,94.57,94.55,94.57,132800000.0
2007-11-23 05:21:00,94.57,94.58,94.565,94.565,39200000.0
2007-11-23 05:22:00,94.565,94.57,94.545,94.555,257500000.0
2007-11-23 05:23:00,94.56,94.57,94.555,94.565,100700000.0
2007-11-23 05:24:00,94.565,94.57,94.535,94.57,310600000.0
2007-11-23 05:25:00,94.57,94.59,94.56,94.59,152000000.0
2007-11-23 05:26:00,94.585,94.62,94.565,94.58,639400003.0
2007-11-23 05:27:00,94.58,94.63,94.58,94.625,461200004.0
2007-11-23 05:28:00,94.625,94.63,94.595,94.61,607400002.0
2007-11-23 05:29:00,94.6,94.61,94.565,94.575,524700002.0
2007-11-23 05:30:00,94.61,94.61,94.55,94.565,343799998.0
2007-11-23 05:31:00,94.565,94.59,94.565,94.575,159200000.0
2007-11-23 05:32:00,94.575,94.6,94.565,94.59,247600002.0
2007-11-23 05:33:00,94.59,94.59,94.565,94.575,147200000.0
2007-11-23 05:34:00,94.575,94.585,94.575,94.575,165200000.0
2007-11-23 05:35:00,94.58,94.605,94.565,94.57,162400000.0
2007-11-23 05:36:00,94.57,94.6,94.565,94.6,98400000.0
2007-11-23 05:37:00,94.6,94.605,94.585,94.585,103400000.0
2007-11-23 05:38:00,94.585,94.585,94.53,94.53,146200000.0
2007-11-23 05:39:00,94.53,94.535,94.415,94.45,421200005.0
2007-11-23 05:40:00,94.445,94.455,94.435,94.455,164800000.0
2007-11-23 05:41:00,94.455,94.46,94.435,94.445,324000000.0
2007-11-23 05:42:00,94.445,94.47,94.375,94.45,512099999.0
2007-11-23 05:43:00,94.455,94.47,94.335,94.34,938699996.0
2007-11-23 05:44:00,94.34,94.34,94.265,94.285,1380499998.0
2007-11-23 05:45:00,94.285,94.325,94.26,94.325,662900000.0
2007-11-23 05:46:00,94.33,94.36,94.295,94.345,366600001.0
2007-11-23 05:47:00,94.345,94.355,94.325,94.34,240700000.0
2007-11-23 05:48:00,94.34,94.34,94.31,94.325,168300000.0
2007-11-23 05:49:00,94.325,94.325,94.265,94.29,421200000.0
2007-11-23 05:50:00,94.29,94.305,94.285,94.295,202400000.0
2007-11-23 05:51:00,94.295,94.3,94.27,94.27,78400000.0
2007-11-23 05:52:00,94.27,94.27,94.255,94.27,183300000.0
2007-11-23 05:53:00,94.265,94.295,94.265,94.28,142800000.0
2007-11-23 05:54:00,94.28,94.295,94.265,94.285,200700000.0
2007-11-23 05:55:00,94.285,94.315,94.285,94.29,108800000.0
2007-11-23 05:56:00,94.285,94.3,94.255,94.295,281200000.0
2007-11-23 05:57:00,94.295,94.295,94.275,94.295,58500000.0
2007-11-23 05:58:00,94.295,94.305,94.275,94.3,61000000.0
2007-11-23 05:59:00,94.3,94.31,94.24,94.27,288200000.0
2007-11-23 06:00:00,94.27,94.33,94.265,94.315,299800003.0
2007-11-23 06:01:00,94.32,94.33,94.235,94.245,415200001.0
2007-11-23 06:02:00,94.255,94.27,94.245,94.265,491900001.0
2007-11-23 06:03:00,94.27,94.335,94.265,94.31,639100003.0
2007-11-23 06:04:00,94.31,94.315,94.295,94.31,202400000.0
2007-11-23 06:05:00,94.31,94.32,94.285,94.3,413900000.0
2007-11-23 06:06:00,94.285,94.32,94.275,94.315,379499997.0
2007-11-23 06:07:00,94.32,94.32,94.29,94.3,250600000.0
2007-11-23 06:08:00,94.3,94.3,94.275,94.275,97600000.0
2007-11-23 06:09:00,94.275,94.28,94.235,94.26,363400002.0
2007-11-23 06:10:00,94.245,94.25,94.225,94.24,609000001.0
2007-11-23 06:11:00,94.24,94.24,94.215,94.225,128800000.0
2007-11-23 06:12:00,94.225,94.225,94.165,94.18,660399999.0
2007-11-23 06:13:00,94.18,94.185,94.125,94.155,694300003.0
2007-11-23 06:14:00,94.155,94.175,94.145,94.165,615400001.0
2007-11-23 06:15:00,94.165,94.17,94.055,94.055,845600004.0
2007-11-23 06:16:00,94.055,94.07,94.015,94.055,1469599997.0
2007-11-23 06:17:00,94.055,94.085,94.045,94.07,304900000.0
2007-11-23 06:18:00,94.075,94.095,94.055,94.095,417799999.0
2007-11-23 06:19:00,94.095,94.095,94.035,94.045,250400000.0
2007-11-23 06:20:00,94.045,94.075,94.035,94.07,204800000.0
2007-11-23 06:21:00,94.065,94.07,94.045,94.05,192800002.0
2007-11-23 06:22:00,94.05,94.065,94.005,94.05,305999998.0
2007-11-23 06:23:00,94.045,94.09,94.045,94.06,1028500007.0
2007-11-23 06:24:00,94.06,94.085,94.02,94.07,923999996.0
2007-11-23 06:25:00,94.07,94.11,94.025,94.025,816899999.0
2007-11-23 06:26:00,94.035,94.035,93.94,94.005,1488900005.0
2007-11-23 06:27:00,94.0,94.01,93.905,93.925,693999998.0
2007-11-23 06:28:00,93.925,93.98,93.925,93.97,518199999.0
2007-11-23 06:29:00,93.965,94.0,93.945,93.965,997299999.0
2007-11-23 06:30:00,93.965,93.99,93.955,93.99,1252300017.0
2007-11-23 06:31:00,93.99,94.065,93.965,94.055,1585600007.0
2007-11-23 06:32:00,94.045,94.055,93.995,94.04,992299996.0
2007-11-23 06:33:00,94.005,94.05,94.005,94.04,302299999.0
2007-11-23 06:34:00,94.04,94.04,94.02,94.035,242800000.0
2007-11-23 06:35:00,94.04,94.1,94.025,94.1,621900000.0
2007-11-23 06:36:00,94.095,94.11,94.065,94.08,584600003.0
2007-11-23 06:37:00,94.08,94.13,94.065,94.12,473800000.0
2007-11-23 06:38:00,94.12,94.12,94.095,94.12,419700000.0
2007-11-23 06:39:00,94.12,94.14,94.105,94.115,473600000.0
2007-11-23 06:40:00,94.12,94.155,94.115,94.155,122600000.0
2007-11-23 06:41:00,94.155,94.17,94.115,94.115,636799999.0
2007-11-23 06:42:00,94.115,94.13,94.095,94.115,727599999.0
2007-11-23 06:43:00,94.115,94.14,94.115,94.14,385000000.0
2007-11-23 06:44:00,94.14,94.14,94.085,94.11,504900003.0
2007-11-23 06:45:00,94.11,94.12,94.085,94.085,275700000.0
2007-11-23 06:46:00,94.085,94.12,94.065,94.075,546199998.0
2007-11-23 06:47:00,94.08,94.115,94.08,94.115,926999986.0
2007-11-23 06:48:00,94.115,94.135,94.105,94.125,127400000.0
2007-11-23 06:49:00,94.125,94.13,94.1,94.1,176800000.0
2007-11-23 06:50:00,94.1,94.11,94.065,94.085,871300001.0
2007-11-23 06:51:00,94.085,94.115,94.075,94.08,797500003.0
2007-11-23 06:52:00,94.085,94.11,94.075,94.11,436000000.0
2007-11-23 06:53:00,94.11,94.125,94.085,94.095,691799996.0
2007-11-23 06:54:00,94.09,94.1,94.04,94.095,887400002.0
2007-11-23 06:55:00,94.095,94.11,94.095,94.105,57600000.0
2007-11-23 06:56:00,94.1,94.11,94.095,94.1,119400000.0
2007-11-23 06:57:00,94.1,94.11,94.085,94.1,258500001.0
2007-11-23 06:58:00,94.095,94.105,94.085,94.095,401100008.0
2007-11-23 06:59:00,94.1,94.1,94.085,94.1,482100000.0
2007-11-23 07:00:00,94.1,94.1,94.055,94.06,646600001.0
2007-11-23 07:01:00,94.06,94.07,93.975,94.01,613200000.0
2007-11-23 07:02:00,94.01,94.025,93.955,93.975,708000003.0
2007-11-23 07:03:00,93.975,94.03,93.955,94.015,168700000.0
2007-11-23 07:04:00,94.015,94.04,93.985,93.995,243100000.0
2007-11-23 07:05:00,93.995,94.01,93.94,93.96,209200000.0
2007-11-23 07:06:00,93.96,93.96,93.88,93.89,385800000.0
2007-11-23 07:07:00,93.89,93.92,93.875,93.905,526400000.0
2007-11-23 07:08:00,93.915,93.925,93.885,93.91,383700000.0
2007-11-23 07:09:00,93.91,93.935,93.895,93.915,517800000.0
2007-11-23 07:10:00,93.91,93.925,93.81,93.835,639200005.0
2007-11-23 07:11:00,93.835,93.855,93.785,93.825,513199998.0
2007-11-23 07:12:00,93.825,93.84,93.795,93.83,497800000.0
2007-11-23 07:13:00,93.83,93.85,93.815,93.845,131200000.0
2007-11-23 07:14:00,93.845,93.87,93.825,93.83,552999999.0
2007-11-23 07:15:00,93.83,93.93,93.825,93.895,873199996.0
2007-11-23 07:16:00,93.895,93.96,93.89,93.945,572000001.0
2007-11-23 07:17:00,93.945,93.97,93.905,93.92,229900000.0
2007-11-23 07:18:00,93.915,93.95,93.885,93.89,827499999.0
2007-11-23 07:19:00,93.885,93.9,93.85,93.895,921199998.0
2007-11-23 07:20:00,93.895,93.925,93.865,93.89,1250499997.0
2007-11-23 07:21:00,93.89,93.9,93.865,93.875,301200000.0
2007-11-23 07:22:00,93.88,93.91,93.875,93.91,339000003.0
2007-11-23 07:23:00,93.91,93.915,93.89,93.9,56400000.0
2007-11-23 07:24:00,93.905,93.935,93.895,93.92,373400002.0
2007-11-23 07:25:00,93.92,93.94,93.915,93.935,85200000.0
2007-11-23 07:26:00,93.935,93.94,93.91,93.92,36700000.0
2007-11-23 07:27:00,93.92,93.93,93.895,93.92,183900000.0
2007-11-23 07:28:00,93.92,93.965,93.92,93.965,153600000.0
2007-11-23 07:29:00,93.965,93.965,93.935,93.945,267200000.0
2007-11-23 07:30:00,93.945,93.95,93.945,93.945,218400000.0
2007-11-23 07:31:00,93.945,93.97,93.94,93.95,273600000.0
2007-11-23 07:32:00,93.95,93.96,93.945,93.955,226400000.0
2007-11-23 07:33:00,93.955,93.97,93.955,93.965,240800000.0
2007-11-23 07:34:00,93.975,94.0,93.955,94.0,332800000.0
2007-11-23 07:35:00,94.0,94.02,93.985,94.015,709499996.0
2007-11-23 07:36:00,94.015,94.02,93.985,93.985,434800002.0
2007-11-23 07:37:00,93.985,94.025,93.985,94.02,631800002.0
2007-11-23 07:38:00,94.02,94.025,93.985,94.005,398600006.0
2007-11-23 07:39:00,94.005,94.03,94.005,94.015,360299998.0
2007-11-23 07:40:00,94.025,94.08,94.01,94.075,362900001.0
2007-11-23 07:41:00,94.08,94.105,94.06,94.095,632000000.0
2007-11-23 07:42:00,94.095,94.1,94.015,94.035,304000000.0
2007-11-23 07:43:00,94.035,94.035,93.985,93.985,432200000.0
2007-11-23 07:44:00,93.99,94.01,93.965,93.985,705000006.0
2007-11-23 07:45:00,93.985,94.0,93.925,93.955,902299998.0
2007-11-23 07:46:00,93.955,93.97,93.925,93.955,437199997.0
2007-11-23 07:47:00,93.955,94.0,93.955,94.0,517899999.0
2007-11-23 07:48:00,94.0,94.0,93.965,93.98,492600002.0
2007-11-23 07:49:00,93.98,94.08,93.975,94.03,962799996.0
2007-11-23 07:50:00,94.03,94.105,94.025,94.055,859899999.0
2007-11-23 07:51:00,94.055,94.125,94.055,94.11,1103399996.0
2007-11-23 07:52:00,94.11,94.15,94.105,94.14,395600000.0
2007-11-23 07:53:00,94.125,94.15,94.115,94.135,451600000.0
2007-11-23 07:54:00,94.135,94.14,94.12,94.12,232800000.0
2007-11-23 07:55:00,94.12,94.12,94.105,94.105,256900000.0
2007-11-23 07:56:00,94.105,94.135,94.09,94.125,572800000.0
2007-11-23 07:57:00,94.125,94.15,94.125,94.145,251200000.0
2007-11-23 07:58:00,94.145,94.155,94.105,94.115,480599998.0
2007-11-23 07:59:00,94.115,94.125,94.095,94.125,330400000.0
2007-11-23 08:00:00,94.125,94.145,94.065,94.07,576399996.0
2007-11-23 08:01:00,94.07,94.085,94.035,94.06,423100000.0
2007-11-23 08:02:00,94.045,94.06,94.005,94.015,761800003.0
2007-11-23 08:03:00,94.015,94.055,94.005,94.055,356800000.0
2007-11-23 08:04:00,94.055,94.08,94.045,94.07,308800000.0
2007-11-23 08:05:00,94.075,94.095,94.065,94.075,89600000.0
2007-11-23 08:06:00,94.075,94.075,94.045,94.06,157600000.0
2007-11-23 08:07:00,94.06,94.06,94.025,94.03,88800000.0
2007-11-23 08:08:00,94.03,94.03,93.975,93.99,91200000.0
2007-11-23 08:09:00,93.99,94.005,93.975,93.985,147300000.0
2007-11-23 08:10:00,93.985,93.985,93.935,93.96,138800000.0
2007-11-23 08:11:00,93.96,93.975,93.94,93.94,111500000.0
2007-11-23 08:12:00,93.945,93.95,93.895,93.915,134600000.0
2007-11-23 08:13:00,93.915,93.915,93.75,93.76,690800000.0
2007-11-23 08:14:00,93.765,93.775,93.645,93.705,1092500007.0
2007-11-23 08:15:00,93.705,93.8,93.7,93.77,1032699998.0
2007-11-23 08:16:00,93.77,93.895,93.745,93.865,1221199999.0
2007-11-23 08:17:00,93.865,93.98,93.855,93.925,996800000.0
2007-11-23 08:18:00,93.925,93.93,93.825,93.875,983300001.0
2007-11-23 08:19:00,93.865,93.91,93.865,93.875,1013799996.0
2007-11-23 08:20:00,93.865,93.88,93.84,93.84,403200000.0
2007-11-23 08:21:00,93.84,93.84,93.755,93.815,830999997.0
2007-11-23 08:22:00,93.815,93.87,93.78,93.85,945400002.0
2007-11-23 08:23:00,93.85,93.88,93.845,93.88,568800000.0
2007-11-23 08:24:00,93.88,93.9,93.865,93.87,523999998.0
2007-11-23 08:25:00,93.865,93.885,93.855,93.855,572200000.0
2007-11-23 08:26:00,93.855,93.885,93.855,93.88,525900000.0
2007-11-23 08:27:00,93.88,93.905,93.86,93.89,241600000.0
2007-11-23 08:28:00,93.89,93.905,93.875,93.885,432800000.0
2007-11-23 08:29:00,93.885,93.92,93.865,93.91,974700002.0
2007-11-23 08:30:00,93.91,93.915,93.885,93.915,704099999.0
2007-11-23 08:31:00,93.91,93.91,93.895,93.905,198599999.0
2007-11-23 08:32:00,93.905,93.905,93.86,93.87,433800000.0
2007-11-23 08:33:00,93.87,93.87,93.805,93.81,798600002.0
2007-11-23 08:34:00,93.815,93.815,93.715,93.74,404299998.0
2007-11-23 08:35:00,93.74,93.87,93.74,93.84,416800000.0
2007-11-23 08:36:00,93.835,93.84,93.795,93.8,399400000.0
2007-11-23 08:37:00,93.8,93.83,93.795,93.81,528800001.0
2007-11-23 08:38:00,93.81,93.85,93.805,93.85,1017200003.0
2007-11-23 08:39:00,93.85,93.885,93.84,93.88,719800002.0
2007-11-23 08:40:00,93.88,93.94,93.88,93.93,749299999.0
2007-11-23 08:41:00,93.93,93.94,93.915,93.93,393200000.0
2007-11-23 08:42:00,93.93,93.98,93.93,93.945,716899998.0
2007-11-23 08:43:00,93.945,94.025,93.945,94.01,698999999.0
2007-11-23 08:44:00,94.01,94.01,93.905,93.91,274200000.0
2007-11-23 08:45:00,93.91,93.965,93.9,93.94,726999999.0
2007-11-23 08:46:00,93.94,93.975,93.915,93.965,710599994.0
2007-11-23 08:47:00,93.965,93.985,93.955,93.96,517300000.0
2007-11-23 08:48:00,93.96,93.97,93.945,93.955,500100000.0
2007-11-23 08:49:00,93.955,94.01,93.955,94.01,907699995.0
2007-11-23 08:50:00,94.01,94.03,93.92,93.92,873599997.0
2007-11-23 08:51:00,93.92,93.94,93.885,93.92,728999988.0
2007-11-23 08:52:00,93.905,93.955,93.905,93.955,890699993.0
2007-11-23 08:53:00,93.955,94.01,93.955,93.96,470799998.0
2007-11-23 08:54:00,93.96,93.96,93.915,93.915,620699998.0
2007-11-23 08:55:00,93.925,93.935,93.91,93.915,1033799983.0
2007-11-23 08:56:00,93.93,93.95,93.885,93.935,636399999.0
2007-11-23 08:57:00,93.935,93.95,93.915,93.935,810899999.0
2007-11-23 08:58:00,93.935,93.965,93.925,93.95,613699998.0
2007-11-23 08:59:00,93.955,93.97,93.9,93.905,1274599998.0
2007-11-23 09:00:00,93.895,93.92,93.875,93.92,635800000.0
2007-11-23 09:01:00,93.92,93.92,93.785,93.8,1110200000.0
2007-11-23 09:02:00,93.8,93.87,93.8,93.855,1233100001.0
2007-11-23 09:03:00,93.855,93.87,93.77,93.77,933399999.0
2007-11-23 09:04:00,93.765,93.82,93.755,93.77,719200001.0
2007-11-23 09:05:00,93.77,93.835,93.765,93.83,625100004.0
2007-11-23 09:06:00,93.83,93.83,93.785,93.805,799600000.0
2007-11-23 09:07:00,93.805,93.86,93.805,93.85,800200005.0
2007-11-23 09:08:00,93.85,93.85,93.805,93.815,847400000.0
2007-11-23 09:09:00,93.815,93.82,93.745,93.755,761200000.0
2007-11-23 09:10:00,93.755,93.76,93.715,93.76,854999989.0
2007-11-23 09:11:00,93.76,93.785,93.735,93.765,1028800000.0
2007-11-23 09:12:00,93.765,93.785,93.755,93.765,500000000.0
2007-11-23 09:13:00,93.765,93.815,93.725,93.765,1296299996.0
2007-11-23 09:14:00,93.765,93.86,93.755,93.845,1021000004.0
2007-11-23 09:15:00,93.845,93.86,93.775,93.8,841299999.0
2007-11-23 09:16:00,93.79,93.815,93.775,93.785,639699994.0
2007-11-23 09:17:00,93.775,93.85,93.735,93.81,1147199998.0
2007-11-23 09:18:00,93.81,93.855,93.805,93.83,491600002.0
2007-11-23 09:19:00,93.83,93.83,93.745,93.755,635000000.0
2007-11-23 09:20:00,93.755,93.765,93.73,93.74,448400003.0
2007-11-23 09:21:00,93.73,93.73,93.69,93.695,1265600000.0
2007-11-23 09:22:00,93.67,93.735,93.665,93.69,1205000000.0
2007-11-23 09:23:00,93.705,93.71,93.605,93.665,1715100002.0
2007-11-23 09:24:00,93.665,93.7,93.63,93.68,863000002.0
2007-11-23 09:25:00,93.68,93.72,93.665,93.695,1368999984.0
2007-11-23 09:26:00,93.7,93.73,93.695,93.705,1009599997.0
2007-11-23 09:27:00,93.705,93.73,93.675,93.73,815900009.0
2007-11-23 09:28:00,93.73,93.83,93.73,93.83,882600008.0
2007-11-23 09:29:00,93.83,93.86,93.82,93.84,492899999.0
2007-11-23 09:30:00,93.84,93.85,93.81,93.83,1155999994.0
2007-11-23 09:31:00,93.83,93.83,93.665,93.755,1564899983.0
2007-11-23 09:32:00,93.75,93.78,93.715,93.75,1079800002.0
2007-11-23 09:33:00,93.75,93.78,93.73,93.765,1085700003.0
2007-11-23 09:34:00,93.765,93.79,93.745,93.755,1591400022.0
2007-11-23 09:35:00,93.755,93.79,93.725,93.74,1134200000.0
2007-11-23 09:36:00,93.74,93.77,93.735,93.74,402999999.0
2007-11-23 09:37:00,93.74,93.75,93.69,93.73,421900000.0
2007-11-23 09:38:00,93.725,93.75,93.69,93.715,1248699996.0
2007-11-23 09:39:00,93.715,93.8,93.715,93.75,592600000.0
2007-11-23 09:40:00,93.75,93.795,93.75,93.765,503100000.0
2007-11-23 09:41:00,93.76,93.765,93.715,93.73,717300003.0
2007-11-23 09:42:00,93.73,93.745,93.605,93.625,1563300001.0
2007-11-23 09:43:00,93.625,93.64,93.605,93.62,1066399996.0
2007-11-23 09:44:00,93.62,93.685,93.61,93.66,1105000000.0
2007-11-23 09:45:00,93.66,93.66,93.615,93.66,1933099995.0
2007-11-23 09:46:00,93.655,93.67,93.62,93.64,1641299988.0
2007-11-23 09:47:00,93.635,93.69,93.625,93.67,901900000.0
2007-11-23 09:48:00,93.665,93.71,93.635,93.675,1128900002.0
2007-11-23 09:49:00,93.675,93.725,93.67,93.705,474200000.0
2007-11-23 09:50:00,93.685,93.7,93.63,93.7,1333900003.0
2007-11-23 09:51:00,93.7,93.725,93.685,93.705,736800002.0
2007-11-23 09:52:00,93.705,93.73,93.665,93.685,580800000.0
2007-11-23 09:53:00,93.685,93.715,93.655,93.68,1117500002.0
2007-11-23 09:54:00,93.67,93.715,93.67,93.695,949500003.0
2007-11-23 09:55:00,93.695,93.735,93.695,93.72,563299996.0
2007-11-23 09:56:00,93.7,93.715,93.69,93.695,465000000.0
2007-11-23 09:57:00,93.695,93.695,93.67,93.68,159800000.0
2007-11-23 09:58:00,93.68,93.77,93.68,93.73,449200000.0
2007-11-23 09:59:00,93.73,93.77,93.695,93.76,1300699993.0
2007-11-23 10:00:00,93.76,93.76,93.73,93.76,374700000.0
2007-11-23 10:01:00,93.76,93.785,93.735,93.74,186800000.0
2007-11-23 10:02:00,93.74,93.78,93.73,93.76,383900002.0
2007-11-23 10:03:00,93.75,93.76,93.725,93.75,622199996.0
2007-11-23 10:04:00,93.75,93.76,93.735,93.745,894400000.0
2007-11-23 10:05:00,93.745,93.75,93.725,93.725,539600000.0
2007-11-23 10:06:00,93.725,93.76,93.725,93.75,1026500002.0
2007-11-23 10:07:00,93.745,93.83,93.74,93.83,622800004.0
2007-11-23 10:08:00,93.83,93.83,93.785,93.81,406800000.0
2007-11-23 10:09:00,93.805,93.81,93.77,93.78,535899997.0
2007-11-23 10:10:00,93.78,93.82,93.775,93.785,673299999.0
2007-11-23 10:11:00,93.785,93.81,93.675,93.695,1214900002.0
2007-11-23 10:12:00,93.7,93.77,93.695,93.72,1243399998.0
2007-11-23 10:13:00,93.72,93.75,93.62,93.625,1282700001.0
2007-11-23 10:14:00,94.28,94.29,94.25,94.27,1005899999.0
2007-11-23 10:15:00,94.26,94.26,94.22,94.22,1005899999.0
2007-11-23 10:16:00,93.635,93.75,93.615,93.75,1005899999.0
2007-11-23 10:17:00,93.75,93.85,93.735,93.845,1140400000.0
2007-11-23 10:18:00,93.845,93.89,93.805,93.835,1308200000.0
2007-11-23 10:19:00,93.835,93.87,93.805,93.86,365200000.0
2007-11-23 10:20:00,93.86,93.89,93.815,93.855,1771599994.0
2007-11-23 10:21:00,93.855,93.91,93.845,93.91,1180599997.0
2007-11-23 10:22:00,93.91,94.025,93.905,93.955,1853200006.0
2007-11-23 10:23:00,93.955,93.99,93.845,93.845,1517100000.0
2007-11-23 10:24:00,93.845,93.89,93.81,93.885,1739000006.0
2007-11-23 10:25:00,93.89,93.95,93.885,93.95,993200008.0
2007-11-23 10:26:00,93.935,93.955,93.895,93.93,1317800001.0
2007-11-23 10:27:00,93.93,94.11,93.925,94.11,1385099994.0
2007-11-23 10:28:00,94.105,94.28,94.105,94.18,1262100001.0
2007-11-23 10:29:00,94.175,94.245,94.145,94.21,809200000.0
2007-11-23 10:30:00,94.21,94.235,94.175,94.19,1070000005.0
2007-11-23 10:31:00,94.185,94.205,94.095,94.105,1147599999.0
2007-11-23 10:32:00,94.115,94.125,94.05,94.055,760600000.0
2007-11-23 10:33:00,94.055,94.095,94.035,94.05,847699998.0
2007-11-23 10:34:00,94.045,94.065,94.005,94.02,627799998.0
2007-11-23 10:35:00,94.02,94.075,94.015,94.025,534000000.0
2007-11-23 10:36:00,94.015,94.03,93.995,94.025,843600000.0
2007-11-23 10:37:00,94.035,94.06,93.995,94.055,310000000.0
2007-11-23 10:38:00,94.06,94.125,94.045,94.105,600000000.0
2007-11-23 10:39:00,94.1,94.125,94.065,94.065,506200000.0
2007-11-23 10:40:00,94.065,94.075,94.005,94.045,611500000.0
2007-11-23 10:41:00,94.045,94.06,94.005,94.03,567400001.0
2007-11-23 10:42:00,94.04,94.075,94.025,94.04,277400000.0
2007-11-23 10:43:00,94.04,94.06,93.985,94.06,476200000.0
2007-11-23 10:44:00,94.06,94.06,94.025,94.05,350000000.0
2007-11-23 10:45:00,94.05,94.105,94.05,94.07,590700000.0
2007-11-23 10:46:00,94.07,94.09,94.03,94.03,518800000.0
2007-11-23 10:47:00,94.035,94.06,93.985,94.015,509700004.0
2007-11-23 10:48:00,94.015,94.09,94.005,94.07,664500000.0
2007-11-23 10:49:00,94.07,94.075,94.035,94.06,487800000.0
2007-11-23 10:50:00,94.06,94.085,94.025,94.05,551299999.0
2007-11-23 10:51:00,94.045,94.045,94.005,94.015,428800000.0
2007-11-23 10:52:00,94.015,94.085,94.005,94.055,1640000007.0
2007-11-23 10:53:00,94.06,94.08,94.05,94.055,533000000.0
2007-11-23 10:54:00,94.055,94.105,94.055,94.1,658300001.0
2007-11-23 10:55:00,94.1,94.11,94.055,94.085,584700000.0
2007-11-23 10:56:00,94.08,94.09,94.055,94.055,650400000.0
2007-11-23 10:57:00,94.06,94.09,94.055,94.075,399900000.0
2007-11-23 10:58:00,94.075,94.09,94.075,94.08,315600000.0
2007-11-23 10:59:00,94.08,94.155,94.08,94.09,749499997.0
2007-11-23 11:00:00,94.09,94.135,94.09,94.12,440900000.0
2007-11-23 11:01:00,94.12,94.15,94.115,94.14,491600000.0
2007-11-23 11:02:00,94.135,94.21,94.135,94.18,618799999.0
2007-11-23 11:03:00,94.18,94.2,94.13,94.195,439599999.0
2007-11-23 11:04:00,94.195,94.215,94.145,94.19,419300000.0
2007-11-23 11:05:00,94.185,94.29,94.185,94.265,442600000.0
2007-11-23 11:06:00,94.265,94.425,94.265,94.35,851800001.0
2007-11-23 11:07:00,94.34,94.41,94.3,94.375,1008699994.0
2007-11-23 11:08:00,94.375,94.385,94.33,94.33,1517599999.0
2007-11-23 11:09:00,94.325,94.33,94.26,94.315,984099996.0
2007-11-23 11:10:00,94.315,94.325,94.295,94.315,343100000.0
2007-11-23 11:11:00,94.315,94.325,94.215,94.28,543700001.0
2007-11-23 11:12:00,94.28,94.3,94.275,94.28,238800000.0
2007-11-23 11:13:00,94.285,94.31,94.255,94.305,852200000.0
2007-11-23 11:14:00,94.285,94.3,94.255,94.275,667899999.0
2007-11-23 11:15:00,94.28,94.28,94.225,94.23,451999999.0
2007-11-23 11:16:00,94.23,94.25,94.22,94.24,613399994.0
2007-11-23 11:17:00,94.24,94.29,94.235,94.29,240100002.0
2007-11-23 11:18:00,94.295,94.3,94.275,94.29,164399999.0
2007-11-23 11:19:00,94.29,94.29,94.27,94.27,267300000.0
2007-11-23 11:20:00,94.27,94.29,94.255,94.255,453800000.0
2007-11-23 11:21:00,94.255,94.32,94.245,94.29,886799999.0
2007-11-23 11:22:00,94.29,94.34,94.285,94.335,384999999.0
2007-11-23 11:23:00,94.335,94.505,94.335,94.475,729300002.0
2007-11-23 11:24:00,94.475,94.5,94.435,94.465,949299999.0
2007-11-23 11:25:00,94.455,94.54,94.45,94.475,939800003.0
2007-11-23 11:26:00,94.475,94.51,94.425,94.5,748899999.0
2007-11-23 11:27:00,94.5,94.53,94.485,94.5,966200001.0
2007-11-23 11:28:00,94.495,94.62,94.485,94.58,1564499993.0
2007-11-23 11:29:00,94.575,94.625,94.57,94.61,805900003.0
2007-11-23 11:30:00,94.605,94.615,94.56,94.565,1244199993.0
2007-11-23 11:31:00,94.565,94.575,94.475,94.535,726199999.0
2007-11-23 11:32:00,94.535,94.54,94.43,94.43,692700000.0
2007-11-23 11:33:00,94.45,94.525,94.43,94.5,359900000.0
2007-11-23 11:34:00,94.5,94.545,94.495,94.535,237800000.0
2007-11-23 11:35:00,94.535,94.555,94.515,94.53,359899999.0
2007-11-23 11:36:00,94.545,94.555,94.485,94.52,502300000.0
2007-11-23 11:37:00,94.515,94.535,94.475,94.475,561899991.0
2007-11-23 11:38:00,94.48,94.55,94.465,94.53,555300000.0
2007-11-23 11:39:00,94.53,94.55,94.505,94.525,603699999.0
2007-11-23 11:40:00,94.525,94.625,94.515,94.585,500799999.0
2007-11-23 11:41:00,94.58,94.605,94.545,94.555,422199999.0
2007-11-23 11:42:00,94.555,94.56,94.525,94.56,208900000.0
2007-11-23 11:43:00,94.56,94.585,94.545,94.55,441600002.0
2007-11-23 11:44:00,94.545,94.59,94.52,94.575,422100000.0
2007-11-23 11:45:00,94.575,94.58,94.545,94.55,147200000.0
2007-11-23 11:46:00,94.55,94.61,94.54,94.595,509099998.0
2007-11-23 11:47:00,94.595,94.595,94.53,94.545,211500000.0
2007-11-23 11:48:00,94.545,94.59,94.54,94.58,224900000.0
2007-11-23 11:49:00,94.575,94.58,94.545,94.555,281900000.0
2007-11-23 11:50:00,94.55,94.555,94.525,94.525,156000000.0
2007-11-23 11:51:00,94.53,94.54,94.52,94.52,178100000.0
2007-11-23 11:52:00,94.52,94.535,94.51,94.535,199800000.0
2007-11-23 11:53:00,94.54,94.545,94.5,94.51,315500000.0
2007-11-23 11:54:00,94.51,94.515,94.475,94.495,328700001.0
2007-11-23 11:55:00,94.495,94.5,94.45,94.465,486200001.0
2007-11-23 11:56:00,94.465,94.465,94.46,94.465,26400000.0
2007-11-23 11:57:00,94.465,94.54,94.455,94.53,336500000.0
2007-11-23 11:58:00,94.53,94.575,94.465,94.575,605200000.0
2007-11-23 11:59:00,94.575,94.575,94.485,94.485,477000000.0
2007-11-23 12:00:00,94.47,94.5,94.465,94.48,386399999.0
2007-11-23 12:01:00,94.48,94.53,94.465,94.49,218300000.0
2007-11-23 12:02:00,94.49,94.54,94.465,94.49,411499999.0
2007-11-23 12:03:00,94.485,94.525,94.455,94.475,552800003.0
2007-11-23 12:04:00,94.47,94.475,94.455,94.475,168300000.0
2007-11-23 12:05:00,94.475,94.51,94.465,94.495,522100000.0
2007-11-23 12:06:00,94.495,94.51,94.47,94.5,718300002.0
2007-11-23 12:07:00,94.5,94.515,94.46,94.49,798900000.0
2007-11-23 12:08:00,94.49,94.51,94.475,94.49,364600000.0
2007-11-23 12:09:00,94.49,94.57,94.485,94.57,616700000.0
2007-11-23 12:10:00,94.57,94.61,94.56,94.6,339400000.0
2007-11-23 12:11:00,94.6,94.64,94.575,94.575,653099998.0
2007-11-23 12:12:00,94.575,94.62,94.56,94.62,756099996.0
2007-11-23 12:13:00,94.62,94.62,94.6,94.605,73000000.0
2007-11-23 12:14:00,94.605,94.635,94.58,94.595,259000001.0
2007-11-23 12:15:00,94.595,94.595,94.56,94.565,122500000.0
2007-11-23 12:16:00,94.565,94.57,94.55,94.555,69400000.0
2007-11-23 12:17:00,94.55,94.58,94.535,94.55,607000000.0
2007-11-23 12:18:00,94.55,94.55,94.445,94.47,1446599997.0
2007-11-23 12:19:00,94.47,94.535,94.47,94.505,259700000.0
2007-11-23 12:20:00,94.505,94.505,94.415,94.485,1179699988.0
2007-11-23 12:21:00,94.485,94.545,94.485,94.53,505999997.0
2007-11-23 12:22:00,94.53,94.535,94.42,94.435,978700002.0
2007-11-23 12:23:00,94.44,94.47,94.385,94.385,509899999.0
2007-11-23 12:24:00,94.38,94.44,94.38,94.385,812000001.0
2007-11-23 12:25:00,94.395,94.44,94.385,94.405,901600002.0
2007-11-23 12:26:00,94.405,94.445,94.365,94.375,761800002.0
2007-11-23 12:27:00,94.375,94.425,94.35,94.36,766999997.0
2007-11-23 12:28:00,94.355,94.365,94.255,94.31,886799999.0
2007-11-23 12:29:00,94.31,94.33,94.26,94.315,959099998.0
2007-11-23 12:30:00,94.315,94.32,94.275,94.295,685800002.0
2007-11-23 12:31:00,94.295,94.325,94.255,94.275,918500003.0
2007-11-23 12:32:00,94.275,94.275,94.19,94.205,516400000.0
2007-11-23 12:33:00,94.205,94.265,94.195,94.265,508799999.0
2007-11-23 12:34:00,94.26,94.29,94.235,94.285,571199994.0
2007-11-23 12:35:00,94.285,94.335,94.25,94.265,997400000.0
2007-11-23 12:36:00,94.275,94.295,94.215,94.215,815800002.0
2007-11-23 12:37:00,94.215,94.27,94.145,94.215,653199997.0
2007-11-23 12:38:00,94.22,94.25,94.185,94.205,1132099996.0
2007-11-23 12:39:00,94.21,94.3,94.16,94.165,895099999.0
2007-11-23 12:40:00,94.165,94.22,94.135,94.185,471600000.0
2007-11-23 12:41:00,94.185,94.2,94.11,94.115,528800002.0
2007-11-23 12:42:00,94.12,94.14,94.105,94.135,1120100002.0
2007-11-23 12:43:00,94.135,94.18,94.11,94.115,274799999.0
2007-11-23 12:44:00,94.12,94.17,94.11,94.17,1336599988.0
2007-11-23 12:45:00,94.17,94.17,94.135,94.155,1889499976.0
2007-11-23 12:46:00,94.155,94.165,94.135,94.145,1107800018.0
2007-11-23 12:47:00,94.145,94.18,94.145,94.18,507699999.0
2007-11-23 12:48:00,94.17,94.175,94.16,94.165,208600004.0
2007-11-23 12:49:00,94.17,94.17,94.135,94.15,360700001.0
2007-11-23 12:50:00,94.14,94.155,94.125,94.14,165400000.0
2007-11-23 12:51:00,94.14,94.155,94.125,94.15,384900001.0
2007-11-23 12:52:00,94.15,94.155,94.105,94.145,440100001.0
2007-11-23 12:53:00,94.13,94.13,94.045,94.065,679499997.0
2007-11-23 12:54:00,94.065,94.07,93.975,93.985,842440003.0
2007-11-23 12:55:00,93.985,93.995,93.815,93.865,1730699998.0
2007-11-23 12:56:00,93.875,93.915,93.845,93.915,1267000000.0
2007-11-23 12:57:00,93.915,93.96,93.89,93.96,583600003.0
2007-11-23 12:58:00,93.965,93.985,93.89,93.89,969599998.0
2007-11-23 12:59:00,93.89,93.955,93.89,93.93,910100001.0
2007-11-23 13:00:00,93.925,93.925,93.845,93.895,1152000003.0
2007-11-23 13:01:00,93.9,94.025,93.875,93.98,1238770003.0
2007-11-23 13:02:00,93.98,94.02,93.945,94.02,1219499992.0
2007-11-23 13:03:00,94.015,94.06,94.005,94.045,669799996.0
2007-11-23 13:04:00,94.045,94.18,94.02,94.18,1720100018.0
2007-11-23 13:05:00,94.175,94.3,94.17,94.17,1673799991.0
2007-11-23 13:06:00,94.165,94.17,94.075,94.1,1448499994.0
2007-11-23 13:07:00,94.105,94.115,94.075,94.075,923699988.0
2007-11-23 13:08:00,94.08,94.105,94.075,94.1,645399994.0
2007-11-23 13:09:00,94.1,94.16,94.085,94.155,1339400003.0
2007-11-23 13:10:00,94.155,94.19,94.145,94.175,456599998.0
2007-11-23 13:11:00,94.165,94.21,94.155,94.2,402700002.0
2007-11-23 13:12:00,94.2,94.21,94.1,94.105,1008400002.0
2007-11-23 13:13:00,94.105,94.145,94.09,94.11,845700000.0
2007-11-23 13:14:00,94.11,94.14,94.1,94.14,614300000.0
2007-11-23 13:15:00,94.14,94.17,94.13,94.16,678600000.0
2007-11-23 13:16:00,94.17,94.2,94.13,94.19,905699999.0
2007-11-23 13:17:00,94.19,94.2,94.18,94.19,574000000.0
2007-11-23 13:18:00,94.19,94.19,94.14,94.15,620600005.0
2007-11-23 13:19:00,94.15,94.19,94.145,94.16,485500000.0
2007-11-23 13:20:00,94.16,94.2,94.16,94.18,354400000.0
2007-11-23 13:21:00,94.19,94.21,94.17,94.17,383399994.0
2007-11-23 13:22:00,94.17,94.22,94.16,94.2,458899998.0
2007-11-23 13:23:00,94.2,94.21,94.16,94.17,751300000.0
2007-11-23 13:24:00,94.17,94.17,94.11,94.13,528400000.0
2007-11-23 13:25:00,94.14,94.14,94.115,94.12,487700000.0
2007-11-23 13:26:00,94.12,94.135,94.11,94.135,377000000.0
2007-11-23 13:27:00,94.135,94.135,94.12,94.13,109000000.0
2007-11-23 13:28:00,94.13,94.14,94.08,94.085,318500000.0
2007-11-23 13:29:00,94.085,94.085,94.05,94.05,688300003.0
2007-11-23 13:30:00,94.05,94.08,94.05,94.08,674500000.0
2007-11-23 13:31:00,94.08,94.1,94.06,94.07,784199997.0
2007-11-23 13:32:00,94.075,94.11,94.07,94.08,240600000.0
2007-11-23 13:33:00,94.08,94.14,94.08,94.13,638099995.0
2007-11-23 13:34:00,94.13,94.17,94.13,94.15,458099992.0
2007-11-23 13:35:00,94.15,94.18,94.15,94.16,801099973.0
2007-11-23 13:36:00,94.16,94.19,94.14,94.16,716599999.0
2007-11-23 13:37:00,94.16,94.19,94.135,94.17,1076499998.0
2007-11-23 13:38:00,94.17,94.2,94.14,94.2,260900000.0
2007-11-23 13:39:00,94.2,94.2,94.13,94.2,923999994.0
2007-11-23 13:40:00,94.2,94.22,94.18,94.2,887900002.0
2007-11-23 13:41:00,94.2,94.21,94.175,94.2,209000000.0
2007-11-23 13:42:00,94.2,94.21,94.175,94.18,456400000.0
2007-11-23 13:43:00,94.18,94.19,94.165,94.165,181500000.0
2007-11-23 13:44:00,94.17,94.17,94.11,94.11,525100000.0
2007-11-23 13:45:00,94.11,94.125,94.08,94.08,634100000.0
2007-11-23 13:46:00,94.08,94.095,94.015,94.02,459400000.0
2007-11-23 13:47:00,94.02,94.035,93.99,94.035,888300000.0
2007-11-23 13:48:00,94.035,94.05,94.035,94.05,441399999.0
2007-11-23 13:49:00,94.05,94.06,94.045,94.055,298100000.0
2007-11-23 13:50:00,94.06,94.07,94.055,94.07,332999996.0
2007-11-23 13:51:00,94.07,94.1,94.045,94.045,728200002.0
2007-11-23 13:52:00,94.045,94.045,94.005,94.01,826500005.0
2007-11-23 13:53:00,94.005,94.035,94.005,94.02,429799996.0
2007-11-23 13:54:00,94.02,94.03,94.005,94.005,562900004.0
2007-11-23 13:55:00,94.005,94.01,94.005,94.005,35300000.0
2007-11-23 13:56:00,94.005,94.015,94.005,94.015,164900000.0
2007-11-23 13:57:00,94.015,94.075,94.01,94.075,715300005.0
2007-11-23 13:58:00,94.075,94.14,94.075,94.13,1167399979.0
2007-11-23 13:59:00,94.13,94.14,94.12,94.13,331699994.0
2007-11-23 14:00:00,94.13,94.13,94.095,94.125,646699999.0
2007-11-23 14:01:00,94.125,94.13,94.1,94.1,621900007.0
2007-11-23 14:02:00,94.1,94.11,94.1,94.1,271399998.0
2007-11-23 14:03:00,94.1,94.115,94.095,94.105,696200004.0
2007-11-23 14:04:00,94.105,94.12,94.08,94.1,1401500000.0
2007-11-23 14:05:00,94.1,94.12,94.09,94.11,1482100003.0
2007-11-23 14:06:00,94.11,94.13,94.1,94.12,899699985.0
2007-11-23 14:07:00,94.12,94.145,94.115,94.145,455699999.0
2007-11-23 14:08:00,94.145,94.15,94.125,94.135,561499997.0
2007-11-23 14:09:00,94.135,94.14,94.13,94.13,134400000.0
2007-11-23 14:10:00,94.13,94.13,94.105,94.11,371200000.0
2007-11-23 14:11:00,94.11,94.115,94.09,94.11,269999998.0
2007-11-23 14:12:00,94.11,94.14,94.11,94.13,299600000.0
2007-11-23 14:13:00,94.13,94.16,94.105,94.14,553500000.0
2007-11-23 14:14:00,94.14,94.26,94.14,94.23,549800001.0
2007-11-23 14:15:00,94.23,94.23,94.21,94.21,328800000.0
2007-11-23 14:16:00,94.21,94.24,94.195,94.225,472200000.0
2007-11-23 14:17:00,94.225,94.235,94.2,94.2,731799997.0
2007-11-23 14:18:00,94.2,94.21,94.18,94.19,464400000.0
2007-11-23 14:19:00,94.2,94.22,94.2,94.22,474100000.0
2007-11-23 14:20:00,94.22,94.29,94.215,94.25,950899999.0
2007-11-23 14:21:00,94.25,94.26,94.22,94.25,610799992.0
2007-11-23 14:22:00,94.25,94.25,94.185,94.22,432200000.0
2007-11-23 14:23:00,94.22,94.24,94.205,94.23,889400003.0
2007-11-23 14:24:00,94.23,94.3,94.23,94.29,862500013.0
2007-11-23 14:25:00,94.29,94.32,94.23,94.24,1222000005.0
2007-11-23 14:26:00,94.24,94.29,94.24,94.28,467200000.0
2007-11-23 14:27:00,94.28,94.3,94.25,94.26,359200001.0
2007-11-23 14:28:00,94.26,94.29,94.26,94.29,439600000.0
2007-11-23 14:29:00,94.29,94.31,94.265,94.27,474900001.0
2007-11-23 14:30:00,94.265,94.28,94.26,94.26,342300000.0
2007-11-23 14:31:00,94.26,94.29,94.26,94.28,467500002.0
2007-11-23 14:32:00,94.285,94.285,94.22,94.22,589399999.0
2007-11-23 14:33:00,94.22,94.225,94.185,94.19,521200000.0
2007-11-23 14:34:00,94.185,94.21,94.185,94.2,546300000.0
2007-11-23 14:35:00,94.2,94.205,94.165,94.18,438600000.0
2007-11-23 14:36:00,94.18,94.19,94.17,94.175,598000000.0
2007-11-23 14:37:00,94.175,94.175,94.115,94.115,607300000.0
2007-11-23 14:38:00,94.12,94.14,94.12,94.14,643200002.0
2007-11-23 14:39:00,94.14,94.155,94.14,94.15,272200000.0
2007-11-23 14:40:00,94.15,94.16,94.15,94.16,246900000.0
2007-11-23 14:41:00,94.16,94.16,94.145,94.16,302000000.0
2007-11-23 14:42:00,94.16,94.17,94.16,94.17,495400007.0
2007-11-23 14:43:00,94.17,94.17,94.16,94.17,335900006.0
2007-11-23 14:44:00,94.17,94.19,94.155,94.18,528500003.0
2007-11-23 14:45:00,94.18,94.19,94.14,94.14,290400000.0
2007-11-23 14:46:00,94.14,94.15,94.06,94.065,710300001.0
2007-11-23 14:47:00,94.065,94.08,94.05,94.05,926799993.0
2007-11-23 14:48:00,94.05,94.05,93.99,94.02,933199995.0
2007-11-23 14:49:00,94.02,94.06,94.02,94.05,1119499988.0
2007-11-23 14:50:00,94.06,94.06,94.03,94.05,597699997.0
2007-11-23 14:51:00,94.05,94.17,94.05,94.16,1166200001.0
2007-11-23 14:52:00,94.16,94.205,94.15,94.18,797399998.0
2007-11-23 14:53:00,94.18,94.21,94.155,94.2,764599997.0
2007-11-23 14:54:00,94.2,94.2,94.15,94.15,599200002.0
2007-11-23 14:55:00,94.15,94.16,94.105,94.105,500400001.0
2007-11-23 14:56:00,94.105,94.12,94.105,94.12,540700004.0
2007-11-23 14:57:00,94.12,94.145,94.115,94.145,428400000.0
2007-11-23 14:58:00,94.145,94.155,94.14,94.155,267200000.0
2007-11-23 14:59:00,94.155,94.195,94.155,94.195,545800000.0
2007-11-23 15:00:00,94.195,94.195,94.17,94.17,266500000.0
2007-11-23 15:01:00,94.17,94.18,94.16,94.17,263700000.0
2007-11-23 15:02:00,94.17,94.23,94.16,94.2,1192999993.0
2007-11-23 15:03:00,94.2,94.28,94.2,94.24,1013400008.0
2007-11-23 15:04:00,94.26,94.27,94.23,94.25,432000000.0
2007-11-23 15:05:00,94.25,94.26,94.245,94.25,399000000.0
2007-11-23 15:06:00,94.25,94.26,94.245,94.26,315600000.0
2007-11-23 15:07:00,94.255,94.27,94.23,94.25,574800000.0
2007-11-23 15:08:00,94.25,94.26,94.24,94.24,359100000.0
2007-11-23 15:09:00,94.24,94.25,94.205,94.225,775100000.0
2007-11-23 15:10:00,94.225,94.24,94.19,94.235,498700000.0
2007-11-23 15:11:00,94.24,94.24,94.195,94.21,385100000.0
2007-11-23 15:12:00,94.21,94.22,94.18,94.19,523300001.0
2007-11-23 15:13:00,94.19,94.23,94.19,94.21,415200000.0
2007-11-23 15:14:00,94.21,94.21,94.16,94.19,481099999.0
2007-11-23 15:15:00,94.19,94.24,94.175,94.24,509400000.0
2007-11-23 15:16:00,94.24,94.25,94.22,94.23,841300000.0
2007-11-23 15:17:00,94.23,94.24,94.21,94.23,565200001.0
2007-11-23 15:18:00,94.23,94.25,94.22,94.23,599200002.0
2007-11-23 15:19:00,94.23,94.25,94.215,94.245,566000000.0
2007-11-23 15:20:00,94.245,94.245,94.205,94.21,1414800000.0
2007-11-23 15:21:00,94.205,94.23,94.205,94.21,576700000.0
2007-11-23 15:22:00,94.21,94.22,94.2,94.205,733599998.0
2007-11-23 15:23:00,94.21,94.21,94.2,94.2,523099991.0
2007-11-23 15:24:00,94.2,94.215,94.2,94.2,510599991.0
2007-11-23 15:25:00,94.2,94.21,94.2,94.2,305200000.0
2007-11-23 15:26:00,94.21,94.21,94.2,94.2,379200000.0
2007-11-23 15:27:00,94.2,94.2,94.17,94.2,917799985.0
2007-11-23 15:28:00,94.2,94.24,94.19,94.23,469300000.0
2007-11-23 15:29:00,94.23,94.25,94.205,94.205,325500000.0
2007-11-23 15:30:00,94.205,94.215,94.185,94.195,394000000.0
2007-11-23 15:31:00,94.195,94.205,94.16,94.175,285700003.0
2007-11-23 15:32:00,94.18,94.195,94.175,94.19,389600000.0
2007-11-23 15:33:00,94.19,94.2,94.185,94.195,516299998.0
2007-11-23 15:34:00,94.195,94.25,94.195,94.23,439500000.0
2007-11-23 15:35:00,94.225,94.24,94.21,94.225,438800000.0
2007-11-23 15:36:00,94.225,94.255,94.225,94.255,854599995.0
2007-11-23 15:37:00,94.255,94.26,94.235,94.255,934299986.0
2007-11-23 15:38:00,94.255,94.26,94.235,94.245,380800000.0
2007-11-23 15:39:00,94.24,94.255,94.24,94.255,234800000.0
2007-11-23 15:40:00,94.255,94.255,94.23,94.235,446400000.0
2007-11-23 15:41:00,94.235,94.235,94.22,94.235,261700000.0
2007-11-23 15:42:00,94.235,94.235,94.22,94.235,200000000.0
2007-11-23 15:43:00,94.235,94.245,94.195,94.21,665600000.0
2007-11-23 15:44:00,94.22,94.23,94.19,94.21,875499997.0
2007-11-23 15:45:00,94.21,94.22,94.195,94.21,685700002.0
2007-11-23 15:46:00,94.21,94.26,94.21,94.24,571300000.0
2007-11-23 15:47:00,94.23,94.265,94.23,94.23,309500000.0
2007-11-23 15:48:00,94.23,94.24,94.21,94.235,182100000.0
2007-11-23 15:49:00,94.24,94.24,94.22,94.22,224800000.0
2007-11-23 15:50:00,94.22,94.22,94.21,94.21,270800000.0
2007-11-23 15:51:00,94.21,94.21,94.18,94.19,1310400005.0
2007-11-23 15:52:00,94.19,94.195,94.17,94.185,878900008.0
2007-11-23 15:53:00,94.19,94.2,94.18,94.18,369500002.0
2007-11-23 15:54:00,94.19,94.2,94.15,94.18,897099999.0
2007-11-23 15:55:00,94.18,94.19,94.17,94.18,508400000.0
2007-11-23 15:56:00,94.18,94.18,94.145,94.18,453500000.0
2007-11-23 15:57:00,94.18,94.21,94.175,94.2,674000000.0
2007-11-23 15:58:00,94.2,94.22,94.19,94.21,355500001.0
2007-11-23 15:59:00,94.21,94.21,94.15,94.17,436100000.0
2007-11-23 16:00:00,94.17,94.17,94.115,94.15,648500001.0
2007-11-23 16:01:00,94.15,94.18,94.15,94.175,350199999.0
2007-11-23 16:02:00,94.175,94.18,94.175,94.175,266500000.0
2007-11-23 16:03:00,94.175,94.21,94.175,94.21,299200000.0
2007-11-23 16:04:00,94.21,94.23,94.18,94.18,474200000.0
2007-11-23 16:05:00,94.19,94.2,94.18,94.18,368400000.0
2007-11-23 16:06:00,94.18,94.2,94.18,94.19,643500000.0
2007-11-23 16:07:00,94.19,94.215,94.18,94.215,677599999.0
2007-11-23 16:08:00,94.215,94.215,94.2,94.21,400200000.0
2007-11-23 16:09:00,94.21,94.22,94.15,94.15,330500000.0
2007-11-23 16:10:00,94.15,94.17,94.14,94.17,537400001.0
2007-11-23 16:11:00,94.17,94.18,94.155,94.165,454100008.0
2007-11-23 16:12:00,94.165,94.17,94.155,94.17,235700000.0
2007-11-23 16:13:00,94.17,94.17,94.155,94.16,313700001.0
2007-11-23 16:14:00,94.16,94.17,94.15,94.165,1245100002.0
2007-11-23 16:15:00,94.165,94.165,94.135,94.16,719300000.0
2007-11-23 16:16:00,94.16,94.17,94.14,94.15,437500002.0
2007-11-23 16:17:00,94.15,94.15,94.13,94.15,543999999.0
2007-11-23 16:18:00,94.15,94.15,94.14,94.15,291500000.0
2007-11-23 16:19:00,94.15,94.15,94.13,94.13,668200003.0
2007-11-23 16:20:00,94.13,94.13,94.11,94.11,220700000.0
2007-11-23 16:21:00,94.11,94.12,94.055,94.055,266700000.0
2007-11-23 16:22:00,94.055,94.06,94.04,94.05,214200000.0
2007-11-23 16:23:00,94.05,94.06,94.04,94.05,284000000.0
2007-11-23 16:24:00,94.05,94.06,94.015,94.025,472400000.0
2007-11-23 16:25:00,94.03,94.035,94.015,94.03,391500000.0
2007-11-23 16:26:00,94.03,94.04,94.02,94.03,293800000.0
2007-11-23 16:27:00,94.03,94.03,94.01,94.03,559900000.0
2007-11-23 16:28:00,94.03,94.04,94.02,94.03,293200000.0
2007-11-23 16:29:00,94.03,94.07,94.02,94.05,463500001.0
2007-11-23 16:30:00,94.05,94.13,94.04,94.12,615800003.0
2007-11-23 16:31:00,94.12,94.14,94.08,94.125,669200000.0
2007-11-23 16:32:00,94.13,94.17,94.125,94.17,546399999.0
2007-11-23 16:33:00,94.17,94.21,94.16,94.18,345600000.0
2007-11-23 16:34:00,94.18,94.22,94.17,94.18,468700000.0
2007-11-23 16:35:00,94.18,94.185,94.12,94.125,1298199962.0
2007-11-23 16:36:00,94.125,94.17,94.125,94.155,435099998.0
2007-11-23 16:37:00,94.16,94.18,94.13,94.14,898999993.0
2007-11-23 16:38:00,94.135,94.15,94.115,94.14,750000005.0
2007-11-23 16:39:00,94.14,94.16,94.125,94.15,342500000.0
2007-11-23 16:40:00,94.15,94.25,94.14,94.25,364200002.0
2007-11-23 16:41:00,94.25,94.28,94.23,94.24,783900004.0
2007-11-23 16:42:00,94.24,94.275,94.24,94.24,900700011.0
2007-11-23 16:43:00,94.24,94.27,94.24,94.26,668400000.0
2007-11-23 16:44:00,94.26,94.26,94.215,94.235,1096700006.0
2007-11-23 16:45:00,94.235,94.25,94.225,94.25,490400000.0
2007-11-23 16:46:00,94.25,94.27,94.215,94.215,675600000.0
2007-11-23 16:47:00,94.215,94.215,94.14,94.16,944300002.0
2007-11-23 16:48:00,94.16,94.165,94.135,94.14,531000002.0
2007-11-23 16:49:00,94.14,94.15,94.115,94.14,682499993.0
2007-11-23 16:50:00,94.13,94.135,94.105,94.105,760999998.0
2007-11-23 16:51:00,94.105,94.115,94.025,94.04,911900000.0
2007-11-23 16:52:00,94.035,94.055,94.03,94.05,813900000.0
2007-11-23 16:53:00,94.05,94.06,94.01,94.02,875700000.0
2007-11-23 16:54:00,94.02,94.08,94.01,94.07,386500000.0
2007-11-23 16:55:00,94.07,94.09,94.02,94.05,520800005.0
2007-11-23 16:56:00,94.05,94.05,94.0,94.035,507500000.0
2007-11-23 16:57:00,94.035,94.1,94.035,94.095,496800000.0
2007-11-23 16:58:00,94.095,94.15,94.08,94.11,485900000.0
2007-11-23 16:59:00,94.11,94.11,94.05,94.06,952699997.0
2007-11-23 17:00:00,94.06,94.075,94.0,94.07,1413000004.0
2007-11-23 17:01:00,94.07,94.12,94.07,94.09,1135000004.0
2007-11-23 17:02:00,94.09,94.09,94.05,94.065,1276900001.0
2007-11-23 17:03:00,94.065,94.09,94.02,94.02,1110100002.0
2007-11-23 17:04:00,94.02,94.05,94.02,94.03,762000000.0
2007-11-23 17:05:00,94.03,94.07,94.02,94.07,698800000.0
2007-11-23 17:06:00,94.07,94.09,94.055,94.07,537600000.0
2007-11-23 17:07:00,94.07,94.11,94.055,94.1,824899998.0
2007-11-23 17:08:00,94.1,94.11,94.07,94.08,376700000.0
2007-11-23 17:09:00,94.08,94.11,94.08,94.11,440800000.0
2007-11-23 17:10:00,94.11,94.14,94.07,94.07,417600000.0
2007-11-23 17:11:00,94.07,94.09,94.07,94.07,491900001.0
2007-11-23 17:12:00,94.07,94.08,94.07,94.08,181600000.0
2007-11-23 17:13:00,94.08,94.08,94.06,94.06,416800000.0
2007-11-23 17:14:00,94.06,94.09,94.06,94.07,582300002.0
2007-11-23 17:15:00,94.07,94.12,94.07,94.12,467100000.0
2007-11-23 17:16:00,94.12,94.15,94.11,94.125,591599999.0
2007-11-23 17:17:00,94.12,94.17,94.12,94.12,781899995.0
2007-11-23 17:18:00,94.12,94.16,94.12,94.15,1015199992.0
2007-11-23 17:19:00,94.15,94.185,94.145,94.17,1233800003.0
2007-11-23 17:20:00,94.17,94.18,94.155,94.17,227600000.0
2007-11-23 17:21:00,94.17,94.17,94.15,94.16,284300000.0
2007-11-23 17:22:00,94.16,94.16,94.14,94.14,487500001.0
2007-11-23 17:23:00,94.14,94.15,94.11,94.11,310000000.0
2007-11-23 17:24:00,94.11,94.11,94.1,94.105,529600000.0
2007-11-23 17:25:00,94.1,94.12,94.1,94.12,425600000.0
2007-11-23 17:26:00,94.12,94.12,94.015,94.055,1344800002.0
2007-11-23 17:27:00,94.07,94.1,94.07,94.1,576800003.0
2007-11-23 17:28:00,94.13,94.15,94.12,94.13,576800003.0
2007-11-23 17:29:00,94.13,94.13,94.05,94.065,968500009.0
2007-11-23 17:30:00,94.065,94.08,94.015,94.05,1088399999.0
2007-11-23 17:31:00,94.05,94.06,94.025,94.035,549800000.0
2007-11-23 17:32:00,94.04,94.06,94.035,94.055,289600000.0
2007-11-23 17:33:00,94.055,94.06,94.0,94.01,434700000.0
2007-11-23 17:34:00,94.01,94.05,94.0,94.05,819600002.0
2007-11-23 17:35:00,94.04,94.06,94.03,94.06,726700000.0
2007-11-23 17:36:00,94.06,94.07,94.04,94.04,422000000.0
2007-11-23 17:37:00,94.04,94.12,94.04,94.11,576800000.0
2007-11-23 17:38:00,94.11,94.13,94.095,94.13,665399997.0
2007-11-23 17:39:00,94.13,94.14,94.125,94.13,555500000.0
2007-11-23 17:40:00,94.125,94.14,94.115,94.115,465199997.0
2007-11-23 17:41:00,94.115,94.12,94.115,94.12,109299998.0
2007-11-23 17:42:00,94.12,94.12,94.095,94.1,108300000.0
2007-11-23 17:43:00,94.1,94.1,94.08,94.08,228200000.0
2007-11-23 17:44:00,94.075,94.08,94.055,94.06,379000000.0
2007-11-23 17:45:00,94.06,94.07,94.025,94.03,355200000.0
2007-11-23 17:46:00,94.03,94.04,93.97,93.99,1058199999.0
2007-11-23 17:47:00,93.99,94.0,93.97,93.995,585599994.0
2007-11-23 17:48:00,93.995,94.01,93.985,94.0,431999998.0
2007-11-23 17:49:00,94.0,94.07,93.995,94.04,538800001.0
2007-11-23 17:50:00,94.04,94.07,94.02,94.02,371300000.0
2007-11-23 17:51:00,94.02,94.06,94.01,94.05,362200000.0
2007-11-23 17:52:00,94.055,94.06,94.03,94.03,456600000.0
2007-11-23 17:53:00,94.03,94.045,94.03,94.04,373600000.0
2007-11-23 17:54:00,94.04,94.065,94.035,94.055,355800000.0
2007-11-23 17:55:00,94.055,94.06,94.03,94.05,957900001.0
2007-11-23 17:56:00,94.05,94.07,94.04,94.07,622500000.0
2007-11-23 17:57:00,94.07,94.08,94.045,94.045,830299998.0
2007-11-23 17:58:00,94.045,94.07,94.04,94.05,837300006.0
2007-11-23 17:59:00,94.05,94.06,94.01,94.04,799000008.0
2007-11-23 18:00:00,94.04,94.085,94.03,94.07,706200001.0
2007-11-23 18:01:00,94.07,94.1,94.055,94.07,686199992.0
2007-11-23 18:02:00,94.07,94.09,94.06,94.09,644400000.0
2007-11-23 18:03:00,94.09,94.14,94.09,94.1,937799999.0
2007-11-23 18:04:00,94.1,94.19,94.09,94.185,777899997.0
2007-11-23 18:05:00,94.185,94.23,94.17,94.195,922499999.0
2007-11-23 18:06:00,94.195,94.21,94.155,94.21,974400003.0
2007-11-23 18:07:00,94.21,94.22,94.18,94.2,1164699995.0
2007-11-23 18:08:00,94.2,94.26,94.2,94.25,700900006.0
2007-11-23 18:09:00,94.25,94.26,94.21,94.23,949900006.0
2007-11-23 18:10:00,94.23,94.23,94.18,94.18,359600000.0
2007-11-23 18:11:00,94.18,94.22,94.165,94.21,1035900012.0
2007-11-23 18:12:00,94.21,94.22,94.2,94.2,361900000.0
2007-11-23 18:13:00,94.2,94.21,94.18,94.21,812700007.0
2007-11-23 18:14:00,94.21,94.23,94.19,94.22,534000000.0
2007-11-23 18:15:00,94.22,94.24,94.18,94.2,279200000.0
2007-11-23 18:16:00,94.2,94.21,94.19,94.19,231200000.0
2007-11-23 18:17:00,94.19,94.2,94.18,94.18,191200000.0
2007-11-23 18:18:00,94.18,94.19,94.165,94.19,477200000.0
2007-11-23 18:19:00,94.19,94.21,94.13,94.19,925300003.0
2007-11-23 18:20:00,94.19,94.22,94.17,94.21,654300000.0
2007-11-23 18:21:00,94.21,94.21,94.115,94.15,639300001.0
2007-11-23 18:22:00,94.15,94.15,94.105,94.12,1365699992.0
2007-11-23 18:23:00,94.11,94.11,94.09,94.1,1125200006.0
2007-11-23 18:24:00,94.1,94.11,94.075,94.11,339100000.0
2007-11-23 18:25:00,94.1,94.12,94.08,94.08,1503900000.0
2007-11-23 18:26:00,94.08,94.11,94.08,94.09,1108799994.0
2007-11-23 18:27:00,94.09,94.11,94.06,94.09,1172900005.0
2007-11-23 18:28:00,94.72,94.76,94.7,94.74,1233999997.0
2007-11-23 18:29:00,94.09,94.11,94.08,94.095,1233999997.0
2007-11-23 18:30:00,94.1,94.14,94.095,94.13,1275000002.0
2007-11-23 18:31:00,94.13,94.14,94.105,94.115,805600002.0
2007-11-23 18:32:00,94.12,94.12,94.07,94.07,1117899994.0
2007-11-23 18:33:00,94.07,94.1,94.065,94.075,731499993.0
2007-11-23 18:34:00,94.08,94.1,94.065,94.08,504000000.0
2007-11-23 18:35:00,94.08,94.12,94.07,94.12,579600006.0
2007-11-23 18:36:00,94.12,94.12,94.08,94.1,1429400022.0
2007-11-23 18:37:00,94.09,94.1,94.06,94.1,990500001.0
2007-11-23 18:38:00,94.1,94.1,94.075,94.08,475300000.0
2007-11-23 18:39:00,94.08,94.11,94.08,94.1,752400000.0
2007-11-23 18:40:00,94.1,94.16,94.1,94.14,1077000002.0
2007-11-23 18:41:00,94.14,94.18,94.13,94.175,998400002.0
2007-11-23 18:42:00,94.18,94.22,94.175,94.21,1288899988.0
2007-11-23 18:43:00,94.21,94.29,94.195,94.26,926200000.0
2007-11-23 18:44:00,94.27,94.33,94.265,94.33,1080900005.0
2007-11-23 18:45:00,94.33,94.39,94.305,94.36,1613700002.0
2007-11-23 18:46:00,94.36,94.4,94.35,94.4,1177299997.0
2007-11-23 18:47:00,94.4,94.47,94.4,94.45,744000000.0
2007-11-23 18:48:00,94.45,94.475,94.44,94.47,904100000.0
2007-11-23 18:49:00,94.47,94.5,94.42,94.43,1141500000.0
2007-11-23 18:50:00,94.43,94.44,94.375,94.42,1168400001.0
2007-11-23 18:51:00,94.42,94.49,94.42,94.485,765500000.0
2007-11-23 18:52:00,94.485,94.555,94.485,94.54,1200199995.0
2007-11-23 18:53:00,94.54,94.58,94.535,94.575,187300000.0
2007-11-23 18:54:00,94.575,94.58,94.56,94.56,416600000.0
2007-11-23 18:55:00,94.56,94.7,94.55,94.7,602600000.0
2007-11-23 18:56:00,94.7,94.725,94.67,94.69,767800002.0
2007-11-23 18:57:00,94.685,94.69,94.605,94.605,293399999.0
2007-11-23 18:58:00,94.615,94.615,94.54,94.585,395800000.0
2007-11-23 18:59:00,94.585,94.59,94.535,94.56,274700000.0
2007-11-23 19:00:00,94.56,94.575,94.52,94.545,189100000.0
2007-11-23 19:01:00,94.545,94.55,94.53,94.54,76400000.0
2007-11-23 19:02:00,94.54,94.565,94.54,94.565,31400000.0
2007-11-23 19:03:00,94.565,94.61,94.555,94.595,216900001.0
2007-11-23 19:04:00,94.595,94.595,94.565,94.575,557699999.0
2007-11-23 19:05:00,94.575,94.61,94.56,94.61,117300000.0
2007-11-23 19:06:00,94.61,94.625,94.58,94.6,458599997.0
2007-11-23 19:07:00,94.6,94.635,94.6,94.635,65500000.0
2007-11-23 19:08:00,94.64,94.67,94.61,94.62,364200001.0
2007-11-23 19:09:00,94.62,94.66,94.62,94.645,175400000.0
2007-11-23 19:10:00,94.645,94.645,94.585,94.585,591600002.0
2007-11-23 19:11:00,94.605,94.61,94.59,94.61,499000000.0
2007-11-23 19:12:00,94.61,94.67,94.605,94.67,346700000.0
2007-11-23 19:13:00,94.67,94.68,94.645,94.66,279499999.0
2007-11-23 19:14:00,94.66,94.69,94.64,94.66,294400000.0
2007-11-23 19:15:00,94.66,94.67,94.64,94.64,215799999.0
2007-11-23 19:16:00,94.635,94.64,94.615,94.64,384200000.0
2007-11-23 19:17:00,94.64,94.65,94.625,94.635,94700000.0
2007-11-23 19:18:00,94.64,94.77,94.63,94.75,641200000.0
2007-11-23 19:19:00,94.75,94.8,94.74,94.795,599999998.0
2007-11-23 19:20:00,94.795,94.82,94.79,94.795,189400000.0
2007-11-23 19:21:00,94.795,94.825,94.795,94.805,342300000.0
2007-11-23 19:22:00,94.805,94.815,94.77,94.79,268300000.0
2007-11-23 19:23:00,94.79,94.81,94.75,94.77,196100000.0
2007-11-23 19:24:00,94.765,94.77,94.72,94.72,1151399995.0
2007-11-23 19:25:00,94.725,94.76,94.725,94.75,389700000.0
2007-11-23 19:26:00,94.75,94.76,94.75,94.75,110700000.0
2007-11-23 19:27:00,94.75,94.77,94.725,94.745,138200000.0
2007-11-23 19:28:00,94.745,94.76,94.71,94.76,246200000.0
2007-11-23 19:29:00,94.76,94.805,94.74,94.795,113800000.0
2007-11-23 19:30:00,94.795,94.92,94.79,94.92,346800000.0
2007-11-23 19:31:00,94.92,94.935,94.895,94.92,170900000.0
2007-11-23 19:32:00,94.915,94.93,94.9,94.91,195499999.0
2007-11-23 19:33:00,94.9,94.92,94.88,94.905,280700000.0
2007-11-23 19:34:00,94.905,94.935,94.9,94.93,206400000.0
2007-11-23 19:35:00,94.93,94.945,94.92,94.935,389799995.0
2007-11-23 19:36:00,94.93,94.945,94.92,94.935,131400002.0
2007-11-23 19:37:00,94.935,94.955,94.93,94.935,182500000.0
2007-11-23 19:38:00,94.915,94.955,94.915,94.95,244500000.0
2007-11-23 19:39:00,94.96,94.96,94.915,94.92,370599999.0
2007-11-23 19:40:00,94.92,94.95,94.915,94.94,130400000.0
2007-11-23 19:41:00,94.94,94.95,94.92,94.92,160200000.0
2007-11-23 19:42:00,94.925,94.925,94.905,94.905,164000000.0
2007-11-23 19:43:00,94.905,94.905,94.885,94.885,139400000.0
2007-11-23 19:44:00,94.89,94.9,94.855,94.895,435300000.0
2007-11-23 19:45:00,94.89,94.93,94.85,94.93,335500000.0
2007-11-23 19:46:00,94.93,94.94,94.92,94.94,143000000.0
2007-11-23 19:47:00,94.94,94.94,94.93,94.93,166200006.0
2007-11-23 19:48:00,94.93,94.95,94.845,94.86,359000000.0
2007-11-23 19:49:00,94.86,94.915,94.85,94.89,281200000.0
2007-11-23 19:50:00,94.9,94.91,94.885,94.9,406100001.0
2007-11-23 19:51:00,94.9,94.91,94.87,94.87,244600000.0
2007-11-23 19:52:00,94.87,94.87,94.84,94.84,202700000.0
2007-11-23 19:53:00,94.84,94.85,94.71,94.75,500299999.0
2007-11-23 19:54:00,94.75,94.78,94.73,94.73,246700000.0
2007-11-23 19:55:00,94.73,94.76,94.72,94.75,238400000.0
2007-11-23 19:56:00,94.75,94.75,94.715,94.725,168300000.0
2007-11-23 19:57:00,94.73,94.73,94.71,94.72,134400000.0
2007-11-23 19:58:00,94.72,94.76,94.72,94.76,585900004.0
2007-11-23 19:59:00,94.76,94.825,94.76,94.825,513600000.0
2007-11-23 20:00:00,94.825,94.85,94.78,94.785,434000000.0
2007-11-23 20:01:00,94.785,94.795,94.78,94.795,354000000.0
2007-11-23 20:02:00,94.795,94.805,94.78,94.78,148300000.0
2007-11-23 20:03:00,94.775,94.785,94.75,94.75,473900001.0
2007-11-23 20:04:00,94.75,94.75,94.75,94.75,100400000.0
2007-11-23 20:05:00,94.75,94.75,94.71,94.72,446100000.0
2007-11-23 20:06:00,94.715,94.73,94.675,94.69,274400000.0
2007-11-23 20:07:00,94.69,94.7,94.665,94.665,107500000.0
2007-11-23 20:08:00,94.665,94.67,94.58,94.63,318800000.0
2007-11-23 20:09:00,94.63,94.63,94.61,94.62,230100000.0
2007-11-23 20:10:00,94.62,94.63,94.615,94.625,195600000.0
2007-11-23 20:11:00,94.625,94.67,94.62,94.665,237900001.0
2007-11-23 20:12:00,94.665,94.67,94.63,94.66,299999999.0
2007-11-23 20:13:00,94.66,94.67,94.65,94.66,171600000.0
2007-11-23 20:14:00,94.66,94.685,94.65,94.685,167900001.0
2007-11-23 20:15:00,94.705,94.71,94.675,94.7,256200000.0
2007-11-23 20:16:00,94.7,94.7,94.69,94.69,128599997.0
2007-11-23 20:17:00,94.69,94.725,94.67,94.68,255599999.0
2007-11-23 20:18:00,94.68,94.68,94.68,94.68,103600000.0
2007-11-23 20:19:00,94.66,94.69,94.65,94.68,99300000.0
2007-11-23 20:20:00,94.68,94.68,94.63,94.64,258100000.0
2007-11-23 20:21:00,94.62,94.63,94.62,94.63,194499999.0
2007-11-23 20:22:00,94.62,94.63,94.62,94.63,128500000.0
2007-11-23 20:23:00,94.63,94.64,94.62,94.64,359500005.0
2007-11-23 20:24:00,94.64,94.64,94.63,94.64,200600001.0
2007-11-23 20:25:00,94.64,94.64,94.6,94.61,56200000.0
2007-11-23 20:26:00,94.61,94.61,94.6,94.6,203200001.0
2007-11-23 20:27:00,94.6,94.62,94.6,94.62,115000000.0
2007-11-23 20:28:00,94.62,94.635,94.62,94.62,253200000.0
2007-11-23 20:29:00,94.62,94.63,94.62,94.62,62100000.0
2007-11-23 20:30:00,94.62,94.63,94.61,94.63,156200000.0
2007-11-23 20:31:00,94.63,94.65,94.63,94.65,97500000.0
2007-11-23 20:32:00,94.65,94.66,94.65,94.66,88300000.0
2007-11-23 20:33:00,94.66,94.66,94.64,94.64,29700000.0
2007-11-23 20:34:00,94.645,94.68,94.645,94.68,156700000.0
2007-11-23 20:35:00,94.68,94.7,94.675,94.68,125800000.0
2007-11-23 20:36:00,94.68,94.69,94.675,94.685,27500000.0
2007-11-23 20:37:00,94.685,94.695,94.67,94.69,141099998.0
2007-11-23 20:38:00,94.69,94.72,94.64,94.72,182900000.0
2007-11-23 20:39:00,94.72,94.75,94.715,94.75,28500000.0
2007-11-23 20:40:00,94.75,94.77,94.74,94.76,20900000.0
2007-11-23 20:41:00,94.76,94.76,94.725,94.73,81200000.0
2007-11-23 20:42:00,94.73,94.73,94.69,94.71,308000000.0
2007-11-23 20:43:00,94.71,94.725,94.705,94.705,188100000.0
2007-11-23 20:44:00,94.7,94.73,94.695,94.71,165600000.0
2007-11-23 20:45:00,94.71,94.71,94.7,94.71,85400000.0
2007-11-23 20:46:00,94.705,94.705,94.635,94.66,213600000.0
2007-11-23 20:47:00,94.66,94.66,94.645,94.65,81700000.0
2007-11-23 20:48:00,94.65,94.72,94.64,94.72,369000000.0
2007-11-23 20:49:00,94.72,94.72,94.71,94.72,344500000.0
2007-11-23 20:50:00,94.72,94.73,94.72,94.73,254899996.0
2007-11-23 20:51:00,94.73,94.755,94.73,94.75,48800000.0
2007-11-23 20:52:00,94.75,94.755,94.745,94.75,40700000.0
2007-11-23 20:53:00,94.75,94.75,94.73,94.75,27800000.0
2007-11-23 20:54:00,94.75,94.75,94.745,94.745,1400000.0
2007-11-23 20:55:00,94.74,94.74,94.71,94.71,76000000.0
2007-11-23 20:56:00,94.71,94.73,94.71,94.72,32800000.0
2007-11-23 20:57:00,94.71,94.725,94.7,94.7,54500000.0
2007-11-23 20:58:00,94.7,94.7,94.645,94.66,109800000.0
2007-11-23 20:59:00,94.66,94.67,94.64,94.66,116400000.0
2007-11-23 21:00:00,94.67,94.69,94.67,94.69,245400000.0
2007-11-23 21:01:00,94.68,94.7,94.68,94.69,144500000.0
2007-11-23 21:02:00,94.69,94.69,94.68,94.69,362699999.0
2007-11-23 21:03:00,94.69,94.69,94.68,94.68,184599999.0
2007-11-23 21:04:00,94.68,94.7,94.665,94.665,247800001.0
2007-11-23 21:05:00,94.665,94.67,94.65,94.67,70700000.0
2007-11-23 21:06:00,94.67,94.685,94.67,94.68,33600000.0
2007-11-23 21:07:00,94.68,94.68,94.67,94.67,77600000.0
2007-11-23 21:08:00,94.67,94.695,94.665,94.665,65300000.0
2007-11-23 21:09:00,94.665,94.665,94.66,94.66,78600000.0
2007-11-23 21:10:00,94.66,94.665,94.645,94.645,121000000.0
2007-11-23 21:11:00,94.65,94.67,94.65,94.65,116199999.0
2007-11-23 21:12:00,94.65,94.69,94.65,94.68,79800000.0
2007-11-23 21:13:00,94.68,94.685,94.66,94.66,63600000.0
2007-11-23 21:14:00,94.66,94.68,94.66,94.675,154500000.0
2007-11-23 21:15:00,94.68,94.705,94.68,94.685,25500000.0
2007-11-23 21:16:00,94.67,94.725,94.67,94.7,43700000.0
2007-11-23 21:17:00,94.715,94.715,94.715,94.715,5600000.0
2007-11-23 21:18:00,94.715,94.72,94.71,94.72,62400000.0
2007-11-23 21:19:00,94.72,94.72,94.72,94.72,88100000.0
2007-11-23 21:20:00,94.71,94.71,94.695,94.71,41700000.0
2007-11-23 21:21:00,94.72,94.73,94.71,94.73,206300000.0
2007-11-23 21:22:00,94.73,94.73,94.71,94.71,49900000.0
2007-11-23 21:23:00,94.705,94.715,94.705,94.71,48800000.0
2007-11-23 21:24:00,94.71,94.72,94.71,94.72,25000000.0
2007-11-23 21:25:00,94.72,94.725,94.715,94.72,42900000.0
2007-11-23 21:26:00,94.72,94.73,94.72,94.73,183400000.0
2007-11-23 21:27:00,94.73,94.73,94.705,94.715,63500001.0
2007-11-23 21:28:00,94.715,94.73,94.715,94.73,38400000.0
2007-11-23 21:29:00,94.73,94.73,94.73,94.73,238899995.0
2007-11-23 21:30:00,94.73,94.75,94.73,94.73,39700000.0
2007-11-23 21:31:00,94.73,94.74,94.73,94.735,169100000.0
2007-11-23 21:32:00,94.74,94.755,94.735,94.735,203600000.0
2007-11-23 21:33:00,94.73,94.73,94.705,94.72,124200000.0
2007-11-23 21:34:00,94.72,94.725,94.705,94.71,83800000.0
2007-11-23 21:35:00,94.69,94.71,94.68,94.68,88400000.0
2007-11-23 21:36:00,94.68,94.7,94.67,94.68,243900000.0
2007-11-23 21:37:00,94.68,94.68,94.68,94.68,58200000.0
2007-11-23 21:38:00,94.68,94.7,94.67,94.7,252700000.0
2007-11-23 21:39:00,94.7,94.71,94.695,94.71,172400000.0
2007-11-23 21:40:00,94.71,94.71,94.645,94.71,31500000.0
2007-11-23 21:41:00,94.705,94.705,94.69,94.705,68800000.0
2007-11-23 21:42:00,94.705,94.705,94.685,94.69,13000000.0
2007-11-23 21:43:00,94.69,94.695,94.675,94.675,20500000.0
2007-11-23 21:44:00,94.675,94.675,94.635,94.645,71200000.0
2007-11-23 21:45:00,94.645,94.68,94.64,94.67,273100000.0
2007-11-23 21:46:00,94.66,94.69,94.64,94.64,114300000.0
2007-11-23 21:47:00,94.65,94.66,94.64,94.655,77600000.0
2007-11-23 21:48:00,94.65,94.68,94.65,94.68,167500000.0
2007-11-23 21:49:00,94.68,94.72,94.67,94.71,313600013.0
2007-11-23 21:50:00,94.72,94.73,94.71,94.71,506999998.0
2007-11-23 21:51:00,94.71,94.74,94.71,94.74,184600000.0
2007-11-23 21:52:00,94.74,94.74,94.715,94.735,20300000.0
2007-11-23 21:53:00,94.73,94.74,94.715,94.73,146200000.0
2007-11-23 21:54:00,94.73,94.745,94.72,94.73,79300000.0
2007-11-23 21:55:00,94.74,94.745,94.72,94.725,55800000.0
2007-11-23 21:56:00,94.725,94.725,94.695,94.715,184399999.0
2007-11-23 21:57:00,94.715,94.725,94.69,94.695,65400000.0
2007-11-23 21:58:00,94.695,94.7,94.695,94.7,388599991.0
2007-11-23 21:59:00,94.7,94.71,94.675,94.675,330099997.0
2007-11-23 22:00:00,94.675,94.68,94.67,94.67,169599999.0
2007-11-23 22:01:00,94.68,94.695,94.68,94.68,74000000.0
2007-11-23 22:02:00,94.69,94.705,94.69,94.7,134600000.0
2007-11-23 22:03:00,94.7,94.705,94.68,94.695,153200000.0
2007-11-23 22:04:00,94.695,94.695,94.68,94.68,150600000.0
2007-11-23 22:05:00,94.68,94.685,94.68,94.685,110800000.0
2007-11-23 22:06:00,94.685,94.69,94.67,94.675,42200000.0
2007-11-23 22:07:00,94.675,94.675,94.65,94.655,98200000.0
2007-11-23 22:08:00,94.655,94.66,94.625,94.66,56600000.0
2007-11-23 22:09:00,94.66,94.665,94.635,94.66,19800000.0
2007-11-23 22:10:00,94.635,94.665,94.635,94.65,78700000.0
2007-11-23 22:11:00,94.655,94.655,94.65,94.65,54200000.0
2007-11-23 22:12:00,94.65,94.65,94.65,94.65,87200000.0
2007-11-23 22:13:00,94.65,94.665,94.64,94.66,141100000.0
2007-11-23 22:14:00,94.66,94.68,94.66,94.67,500400000.0
2007-11-23 22:15:00,94.67,94.695,94.67,94.69,193300000.0
2007-11-23 22:16:00,94.69,94.71,94.67,94.7,295600005.0
2007-11-23 22:17:00,94.7,94.71,94.695,94.695,41600000.0
2007-11-23 22:18:00,94.69,94.7,94.685,94.69,450600000.0
2007-11-23 22:19:00,94.7,94.715,94.7,94.71,108100000.0
2007-11-23 22:20:00,94.71,94.71,94.71,94.71,12300000.0
2007-11-23 22:21:00,94.71,94.715,94.71,94.715,41400000.0
2007-11-23 22:22:00,94.715,94.725,94.715,94.715,6000000.0
2007-11-23 22:23:00,94.72,94.72,94.71,94.71,80400000.0
2007-11-23 22:24:00,94.72,94.755,94.72,94.73,52200000.0
2007-11-23 22:25:00,94.74,94.745,94.7,94.745,189600000.0
2007-11-23 22:26:00,94.745,94.745,94.72,94.72,155500000.0
2007-11-23 22:27:00,94.72,94.72,94.71,94.71,66100000.0
2007-11-23 22:28:00,94.7,94.72,94.7,94.715,111700000.0
2007-11-23 22:29:00,94.72,94.78,94.71,94.775,82700000.0
2007-11-23 22:30:00,94.775,94.81,94.76,94.81,69200000.0
2007-11-23 22:31:00,94.81,94.81,94.705,94.705,175800000.0
2007-11-23 22:32:00,94.71,94.74,94.7,94.73,100700000.0
2007-11-23 22:33:00,94.74,94.77,94.74,94.77,237200000.0
2007-11-23 22:34:00,94.77,94.77,94.76,94.77,211799999.0
2007-11-23 22:35:00,94.77,94.77,94.76,94.76,91500000.0
2007-11-23 22:36:00,94.77,94.77,94.745,94.77,66700000.0
2007-11-23 22:37:00,94.77,94.775,94.77,94.77,43799999.0
2007-11-23 22:38:00,94.775,94.78,94.775,94.78,183600000.0
2007-11-23 22:39:00,94.78,94.78,94.775,94.78,188500000.0
2007-11-23 22:40:00,94.805,94.805,94.78,94.8,238200000.0
2007-11-23 22:41:00,94.8,94.82,94.795,94.82,36500000.0
2007-11-23 22:42:00,94.82,94.82,94.815,94.82,39600000.0
2007-11-23 22:43:00,94.82,94.84,94.805,94.84,249799999.0
2007-11-23 22:44:00,94.84,94.84,94.81,94.84,295000002.0
2007-11-23 22:45:00,94.84,94.84,94.83,94.83,107200000.0
2007-11-23 22:46:00,94.83,94.84,94.815,94.815,187600000.0
2007-11-23 22:47:00,94.815,94.84,94.815,94.84,163200000.0
2007-11-23 22:48:00,94.84,94.84,94.825,94.83,219900000.0
2007-11-23 22:49:00,94.83,94.84,94.825,94.835,291200000.0
2007-11-23 22:50:00,94.835,94.86,94.82,94.86,174200000.0
2007-11-23 22:51:00,94.86,94.89,94.85,94.87,992700000.0
2007-11-23 22:52:00,94.87,94.92,94.87,94.92,272600000.0
2007-11-23 22:53:00,94.92,94.93,94.885,94.93,617800000.0
2007-11-23 22:54:00,94.93,94.96,94.915,94.95,932599999.0
2007-11-23 22:55:00,94.96,94.99,94.95,94.99,424499995.0
2007-11-23 22:56:00,94.99,94.99,94.955,94.965,543199997.0
2007-11-23 22:57:00,94.97,94.98,94.965,94.97,480599995.0
2007-11-23 22:58:00,94.97,94.98,94.96,94.98,645799989.0
2007-11-23 22:59:00,94.98,94.99,94.97,94.99,179800000.0
2007-11-23 23:00:00,94.975,94.99,94.97,94.975,293000000.0
2007-11-23 23:01:00,94.956,94.961,94.945,94.95,297199998.0
2007-11-23 23:02:00,94.944,94.947,94.925,94.946,377399998.0
2007-11-23 23:03:00,94.944,94.944,94.915,94.935,327900000.0
2007-11-23 23:04:00,94.938,94.952,94.924,94.936,454199999.0
2007-11-23 23:05:00,94.94,94.953,94.924,94.953,399000000.0
2007-11-23 23:06:00,94.963,95.024,94.94,94.982,386000000.0
2007-11-23 23:07:00,95.012,95.027,94.97,94.97,341100001.0
2007-11-23 23:08:00,94.957,94.991,94.95,94.968,382300003.0
2007-11-23 23:09:00,94.978,95.031,94.978,95.014,679600000.0
2007-11-23 23:10:00,95.009,95.039,95.003,95.027,604800000.0
2007-11-23 23:11:00,95.023,95.039,94.994,95.02,760699999.0
2007-11-23 23:12:00,95.017,95.037,95.005,95.015,585500002.0
2007-11-23 23:13:00,95.013,95.024,94.99,94.993,663899998.0
2007-11-23 23:14:00,94.992,95.015,94.976,95.009,717000003.0
2007-11-23 23:15:00,95.009,95.023,94.998,95.01,533400000.0
2007-11-23 23:16:00,94.997,95.012,94.993,95.005,337999999.0
2007-11-23 23:17:00,95.001,95.001,94.973,94.995,327300000.0
2007-11-23 23:18:00,95.007,95.015,94.992,95.009,668800002.0
2007-11-23 23:19:00,94.997,95.006,94.97,94.98,448900000.0
2007-11-23 23:20:00,94.983,95.002,94.974,95.001,739899998.0
2007-11-23 23:21:00,94.998,95.008,94.971,94.986,716100000.0
2007-11-23 23:22:00,94.982,94.998,94.963,94.963,579800000.0
2007-11-23 23:23:00,94.966,94.998,94.962,94.981,577400000.0
2007-11-23 23:24:00,94.989,95.036,94.983,95.036,829599999.0
2007-11-23 23:25:00,95.042,95.06,95.023,95.024,804900003.0
2007-11-23 23:26:00,95.007,95.022,94.986,95.015,1012600000.0
2007-11-23 23:27:00,95.016,95.092,95.016,95.068,888499999.0
2007-11-23 23:28:00,95.073,95.103,95.068,95.08,496399999.0
2007-11-23 23:29:00,95.082,95.1,95.081,95.09,103399999.0
2007-11-23 23:30:00,95.094,95.104,95.078,95.078,114300001.0
2007-11-23 23:31:00,95.067,95.073,95.04,95.054,74500000.0
2007-11-23 23:32:00,95.062,95.085,95.058,95.08,352300000.0
2007-11-23 23:33:00,95.082,95.088,95.066,95.071,305900000.0
2007-11-23 23:34:00,95.065,95.076,95.049,95.062,369600001.0
2007-11-23 23:35:00,95.055,95.07,95.052,95.07,379899998.0
2007-11-23 23:36:00,95.069,95.085,95.055,95.072,304900001.0
2007-11-23 23:37:00,95.073,95.079,95.035,95.071,531100000.0
2007-11-23 23:38:00,95.076,95.102,95.059,95.072,692499999.0
2007-11-23 23:39:00,95.067,95.088,95.052,95.081,438900002.0
2007-11-23 23:40:00,95.08,95.102,95.055,95.094,603500000.0
2007-11-23 23:41:00,95.097,95.097,95.062,95.07,525699998.0
2007-11-23 23:42:00,95.058,95.062,95.024,95.048,604100000.0
2007-11-23 23:43:00,95.052,95.077,95.052,95.077,456600002.0
2007-11-23 23:44:00,95.072,95.079,95.042,95.053,779900001.0
2007-11-23 23:45:00,95.045,95.054,95.03,95.038,474100001.0
2007-11-23 23:46:00,95.061,95.074,95.038,95.065,675799998.0
2007-11-23 23:47:00,95.055,95.074,95.035,95.035,468100000.0
2007-11-23 23:48:00,95.033,95.068,95.033,95.063,360199999.0
2007-11-23 23:49:00,95.059,95.059,95.012,95.012,271800001.0
2007-11-23 23:50:00,95.014,95.02,94.983,95.003,395399999.0
2007-11-23 23:51:00,95.007,95.031,94.988,95.019,609899995.0
2007-11-23 23:52:00,95.014,95.019,94.999,95.006,490600000.0
2007-11-23 23:53:00,95.0,95.016,94.984,94.999,503600000.0
2007-11-23 23:54:00,94.994,95.012,94.986,95.008,416700003.0
2007-11-23 23:55:00,94.999,95.015,94.979,94.989,728700001.0
2007-11-23 23:56:00,94.99,94.998,94.955,94.955,650200000.0
2007-11-23 23:57:00,94.96,95.013,94.954,94.98,501800000.0
2007-11-23 23:58:00,94.975,95.005,94.969,94.991,384100000.0
2007-11-23 23:59:00,94.981,94.998,94.945,94.945,674199999.0
2007-11-26 00:00:00,95.397,95.434,95.36,95.429,671500000.0
2007-11-26 00:01:00,95.435,95.475,95.406,95.427,518999998.0
2007-11-26 00:02:00,95.394,95.433,95.369,95.422,894600001.0
2007-11-26 00:03:00,95.42,95.42,95.42,95.42,896200000.0
2007-11-26 00:04:00,95.42,95.42,95.38,95.38,1539700000.0
2007-11-26 00:05:00,95.38,95.41,95.38,95.41,1059100000.0
2007-11-26 00:06:00,95.4,95.41,95.36,95.37,1219300000.0
2007-11-26 00:07:00,95.37,95.38,95.32,95.33,1263800000.0
2007-11-26 00:08:00,95.32,95.32,95.32,95.32,772200000.0
2007-11-26 00:09:00,95.34,95.36,95.34,95.35,772200000.0
2007-11-26 00:10:00,95.36,95.39,95.35,95.37,772200000.0
2007-11-26 00:11:00,95.36,95.41,95.35,95.41,772200000.0
2007-11-26 00:12:00,95.3,95.3,95.29,95.29,772200000.0
2007-11-26 00:13:00,95.48,95.49,95.4,95.43,1908000000.0
2007-11-26 00:14:00,95.44,95.45,95.43,95.45,1908000000.0
2007-11-26 00:15:00,95.44,95.46,95.44,95.46,1908000000.0
2007-11-26 00:16:00,95.45,95.46,95.43,95.45,1908000000.0
2007-11-26 00:17:00,95.43,95.52,95.43,95.52,1908000000.0
2007-11-26 00:18:00,95.5,95.56,95.5,95.56,1908000000.0
2007-11-26 00:19:00,95.54,95.6,95.54,95.59,1908000000.0
2007-11-26 00:20:00,95.28,95.29,95.26,95.27,1908000000.0
2007-11-26 00:21:00,95.66,95.68,95.65,95.65,2050000000.0
2007-11-26 00:22:00,95.28,95.29,95.27,95.29,2050000000.0
2007-11-26 00:23:00,95.7,95.7,95.67,95.7,1728700000.0
2007-11-26 00:24:00,95.69,95.72,95.65,95.69,1728700000.0
2007-11-26 00:25:00,95.7,95.79,95.7,95.79,1728700000.0
2007-11-26 00:26:00,95.8,95.81,95.78,95.8,1728700000.0
2007-11-26 00:27:00,95.79,95.8,95.73,95.73,1728700000.0
2007-11-26 00:28:00,95.74,95.75,95.72,95.73,1728700000.0
2007-11-26 00:29:00,95.74,95.79,95.74,95.78,1728700000.0
2007-11-26 00:30:00,95.2,95.25,95.2,95.22,1728700000.0
2007-11-26 00:31:00,95.22,95.23,95.21,95.225,352300000.0
2007-11-26 00:32:00,95.82,95.86,95.81,95.85,1457600000.0
2007-11-26 00:33:00,95.23,95.25,95.23,95.25,1457600000.0
2007-11-26 00:34:00,95.84,95.84,95.82,95.82,1174199998.0
2007-11-26 00:35:00,95.81,95.81,95.79,95.8,1174199998.0
2007-11-26 00:36:00,95.79,95.81,95.78,95.79,1174199998.0
2007-11-26 00:37:00,95.78,95.8,95.77,95.79,1174199998.0
2007-11-26 00:38:00,95.3,95.33,95.27,95.325,1174199998.0
2007-11-26 00:39:00,95.82,95.92,95.82,95.91,832800000.0
2007-11-26 00:40:00,95.31,95.31,95.29,95.31,832800000.0
2007-11-26 00:41:00,95.31,95.31,95.3,95.3,178700001.0
2007-11-26 00:42:00,95.3,95.3,95.28,95.29,300599994.0
2007-11-26 00:43:00,95.29,95.3,95.26,95.26,387699998.0
2007-11-26 00:44:00,95.26,95.32,95.25,95.32,613400000.0
2007-11-26 00:45:00,95.32,95.33,95.28,95.29,421000000.0
2007-11-26 00:46:00,95.28,95.29,95.28,95.29,586899994.0
2007-11-26 00:47:00,95.29,95.3,95.27,95.29,461399991.0
2007-11-26 00:48:00,95.285,95.3,95.28,95.3,191400002.0
2007-11-26 00:49:00,95.3,95.355,95.3,95.34,1240800006.0
2007-11-26 00:50:00,95.34,95.355,95.315,95.32,949400002.0
2007-11-26 00:51:00,95.33,95.34,95.32,95.335,693099995.0
2007-11-26 00:52:00,95.33,95.34,95.28,95.28,717699997.0
2007-11-26 00:53:00,95.28,95.29,95.28,95.28,560900000.0
2007-11-26 00:54:00,95.28,95.3,95.28,95.29,144600001.0
2007-11-26 00:55:00,95.3,95.3,95.265,95.275,290600000.0
2007-11-26 00:56:00,95.275,95.28,95.22,95.235,474099998.0
2007-11-26 00:57:00,95.235,95.235,95.23,95.235,39000000.0
2007-11-26 00:58:00,95.235,95.235,95.21,95.225,278100000.0
2007-11-26 00:59:00,95.225,95.24,95.225,95.24,64100000.0
2007-11-26 01:00:00,95.24,95.255,95.225,95.255,233700001.0
2007-11-26 01:01:00,95.255,95.265,95.245,95.255,181500000.0
2007-11-26 01:02:00,95.255,95.26,95.235,95.24,361300000.0
2007-11-26 01:03:00,95.24,95.275,95.24,95.265,208999999.0
2007-11-26 01:04:00,95.26,95.3,95.26,95.295,302300000.0
2007-11-26 01:05:00,95.295,95.3,95.285,95.3,159600000.0
2007-11-26 01:06:00,95.3,95.3,95.295,95.3,53400000.0
2007-11-26 01:07:00,95.3,95.3,95.3,95.3,31600000.0
2007-11-26 01:08:00,95.3,95.32,95.3,95.32,252799998.0
2007-11-26 01:09:00,95.31,95.37,95.31,95.345,269999998.0
2007-11-26 01:10:00,95.35,95.385,95.33,95.35,659199994.0
2007-11-26 01:11:00,95.35,95.41,95.35,95.41,702899998.0
2007-11-26 01:12:00,95.41,95.48,95.365,95.475,573600000.0
2007-11-26 01:13:00,95.48,95.48,95.4,95.425,420600000.0
2007-11-26 01:14:00,95.425,95.45,95.425,95.45,403599999.0
2007-11-26 01:15:00,95.45,95.455,95.43,95.45,460000000.0
2007-11-26 01:16:00,95.45,95.46,95.43,95.435,919499999.0
2007-11-26 01:17:00,95.435,95.52,95.43,95.52,385699997.0
2007-11-26 01:18:00,95.52,95.565,95.505,95.545,397100003.0
2007-11-26 01:19:00,95.545,95.6,95.545,95.595,85000000.0
2007-11-26 01:20:00,95.595,95.655,95.595,95.655,216800000.0
2007-11-26 01:21:00,95.655,95.7,95.64,95.64,522000000.0
2007-11-26 01:22:00,95.64,95.75,95.64,95.66,481300001.0
2007-11-26 01:23:00,95.66,95.705,95.66,95.685,560400001.0
2007-11-26 01:24:00,95.685,95.725,95.65,95.695,304300000.0
2007-11-26 01:25:00,95.7,95.81,95.7,95.81,333000002.0
2007-11-26 01:26:00,95.81,95.82,95.79,95.805,428100002.0
2007-11-26 01:27:00,95.81,95.82,95.73,95.73,559199999.0
2007-11-26 01:28:00,95.73,95.76,95.73,95.745,130700000.0
2007-11-26 01:29:00,95.745,95.795,95.735,95.78,250400000.0
2007-11-26 01:30:00,95.785,95.84,95.785,95.83,627600000.0
2007-11-26 01:31:00,95.83,95.89,95.805,95.83,388700000.0
2007-11-26 01:32:00,95.83,95.865,95.825,95.85,241100000.0
2007-11-26 01:33:00,95.85,95.875,95.85,95.855,164400000.0
2007-11-26 01:34:00,95.855,95.855,95.825,95.83,99200000.0
2007-11-26 01:35:00,95.83,95.83,95.795,95.8,273800001.0
2007-11-26 01:36:00,95.8,95.82,95.78,95.81,348100000.0
2007-11-26 01:37:00,95.81,95.82,95.79,95.82,104100000.0
2007-11-26 01:38:00,95.82,95.855,95.82,95.855,159500000.0
2007-11-26 01:39:00,95.855,95.93,95.845,95.93,345000000.0
2007-11-26 01:40:00,95.93,95.93,95.85,95.86,310300001.0
2007-11-26 01:41:00,95.85,95.88,95.845,95.87,452300002.0
2007-11-26 01:42:00,95.865,95.92,95.86,95.92,396100001.0
2007-11-26 01:43:00,95.91,95.94,95.91,95.94,151400000.0
2007-11-26 01:44:00,95.94,95.945,95.92,95.925,108900000.0
2007-11-26 01:45:00,95.925,95.95,95.915,95.94,258800000.0
2007-11-26 01:46:00,95.945,95.995,95.93,95.965,313200000.0
2007-11-26 01:47:00,95.96,96.01,95.96,95.98,125400000.0
2007-11-26 01:48:00,95.98,95.98,95.95,95.955,76600000.0
2007-11-26 01:49:00,95.955,95.975,95.95,95.97,115700000.0
2007-11-26 01:50:00,95.97,95.97,95.94,95.945,90600000.0
2007-11-26 01:51:00,95.945,95.955,95.915,95.925,204200000.0
2007-11-26 01:52:00,95.92,95.92,95.83,95.845,366200000.0
2007-11-26 01:53:00,95.845,95.865,95.83,95.855,127000000.0
2007-11-26 01:54:00,95.855,95.855,95.795,95.805,585000000.0
2007-11-26 01:55:00,95.8,95.8,95.75,95.755,433900000.0
2007-11-26 01:56:00,95.755,95.77,95.735,95.745,700399996.0
2007-11-26 01:57:00,95.745,95.77,95.72,95.73,554599999.0
2007-11-26 01:58:00,95.73,95.755,95.715,95.735,149400000.0
2007-11-26 01:59:00,95.735,95.745,95.72,95.73,88200000.0
2007-11-26 02:00:00,95.73,95.735,95.725,95.735,111000000.0
2007-11-26 02:01:00,95.735,95.745,95.73,95.74,88900000.0
2007-11-26 02:02:00,95.74,95.75,95.73,95.745,37100000.0
2007-11-26 02:03:00,95.745,95.745,95.69,95.695,386800000.0
2007-11-26 02:04:00,95.695,95.695,95.665,95.675,344000000.0
2007-11-26 02:05:00,95.68,95.69,95.62,95.63,583900000.0
2007-11-26 02:06:00,95.63,95.63,95.535,95.535,406900001.0
2007-11-26 02:07:00,95.535,95.595,95.505,95.565,523300000.0
2007-11-26 02:08:00,95.575,95.58,95.555,95.58,58400000.0
2007-11-26 02:09:00,95.58,95.585,95.56,95.585,125000000.0
2007-11-26 02:10:00,95.585,95.66,95.585,95.645,347100000.0
2007-11-26 02:11:00,95.645,95.68,95.635,95.66,550600005.0
2007-11-26 02:12:00,95.66,95.69,95.645,95.65,492899999.0
2007-11-26 02:13:00,95.65,95.655,95.615,95.63,508100000.0
2007-11-26 02:14:00,95.63,95.63,95.59,95.59,323300000.0
2007-11-26 02:15:00,95.61,95.62,95.595,95.605,43800000.0
2007-11-26 02:16:00,95.605,95.615,95.58,95.6,137400000.0
2007-11-26 02:17:00,95.6,95.605,95.57,95.605,365200002.0
2007-11-26 02:18:00,95.605,95.62,95.6,95.615,143700000.0
2007-11-26 02:19:00,95.615,95.67,95.605,95.645,270000000.0
2007-11-26 02:20:00,95.645,95.72,95.635,95.71,293100000.0
2007-11-26 02:21:00,95.71,95.715,95.685,95.7,246900000.0
2007-11-26 02:22:00,95.7,95.7,95.62,95.66,298300000.0
2007-11-26 02:23:00,95.66,95.705,95.66,95.705,123200000.0
2007-11-26 02:24:00,95.705,95.795,95.705,95.77,532300000.0
2007-11-26 02:25:00,95.77,95.805,95.75,95.78,366700001.0
2007-11-26 02:26:00,95.79,95.815,95.78,95.785,262300000.0
2007-11-26 02:27:00,95.785,95.805,95.78,95.8,145600000.0
2007-11-26 02:28:00,95.795,95.795,95.74,95.75,140100000.0
2007-11-26 02:29:00,95.76,95.77,95.715,95.715,182300000.0
2007-11-26 02:30:00,95.715,95.715,95.62,95.655,611800001.0
2007-11-26 02:31:00,95.655,95.66,95.615,95.66,302100000.0
2007-11-26 02:32:00,95.66,95.715,95.66,95.695,330300000.0
2007-11-26 02:33:00,95.695,95.72,95.69,95.715,358900000.0
2007-11-26 02:34:00,95.715,95.75,95.695,95.75,300499999.0
2007-11-26 02:35:00,95.75,95.785,95.73,95.775,223600000.0
2007-11-26 02:36:00,95.78,95.785,95.73,95.76,141700000.0
2007-11-26 02:37:00,95.76,95.765,95.75,95.75,44900000.0
2007-11-26 02:38:00,95.755,95.77,95.705,95.77,244700000.0
2007-11-26 02:39:00,95.77,95.775,95.755,95.755,65500000.0
2007-11-26 02:40:00,95.755,95.76,95.75,95.755,134500000.0
2007-11-26 02:41:00,95.755,95.795,95.755,95.795,210700000.0
2007-11-26 02:42:00,95.795,95.795,95.765,95.77,381800000.0
2007-11-26 02:43:00,95.77,95.8,95.77,95.795,125400000.0
2007-11-26 02:44:00,95.79,95.79,95.775,95.79,104100000.0
2007-11-26 02:45:00,95.795,95.8,95.785,95.8,106600000.0
2007-11-26 02:46:00,95.8,95.815,95.735,95.76,344600000.0
2007-11-26 02:47:00,95.765,95.785,95.735,95.785,423300000.0
2007-11-26 02:48:00,95.785,95.835,95.775,95.835,398400000.0
2007-11-26 02:49:00,95.835,95.85,95.82,95.83,250000000.0
2007-11-26 02:50:00,95.83,95.84,95.8,95.82,276200000.0
2007-11-26 02:51:00,95.825,95.83,95.79,95.815,199000000.0
2007-11-26 02:52:00,95.82,95.82,95.79,95.805,149100000.0
2007-11-26 02:53:00,95.81,95.81,95.755,95.775,278900000.0
2007-11-26 02:54:00,95.775,95.825,95.775,95.815,264200000.0
2007-11-26 02:55:00,95.815,95.815,95.795,95.815,287000000.0
2007-11-26 02:56:00,95.815,95.83,95.8,95.83,185700000.0
2007-11-26 02:57:00,95.83,95.835,95.78,95.78,156400000.0
2007-11-26 02:58:00,95.795,95.795,95.775,95.795,91500000.0
2007-11-26 02:59:00,95.785,95.795,95.775,95.775,44000000.0
2007-11-26 03:00:00,95.775,95.78,95.715,95.725,124300000.0
2007-11-26 03:01:00,95.725,95.745,95.695,95.705,310200000.0
2007-11-26 03:02:00,95.705,95.705,95.63,95.635,347000000.0
2007-11-26 03:03:00,95.645,95.66,95.635,95.655,168700000.0
2007-11-26 03:04:00,95.655,95.695,95.635,95.69,240799999.0
2007-11-26 03:05:00,95.69,95.735,95.69,95.725,178800000.0
2007-11-26 03:06:00,95.72,95.725,95.715,95.72,22400000.0
2007-11-26 03:07:00,95.72,95.72,95.71,95.715,40900000.0
2007-11-26 03:08:00,95.71,95.715,95.695,95.705,49600000.0
2007-11-26 03:09:00,95.705,95.705,95.66,95.675,44200000.0
2007-11-26 03:10:00,95.675,95.675,95.645,95.665,289800000.0
2007-11-26 03:11:00,95.665,95.675,95.655,95.66,197400000.0
2007-11-26 03:12:00,95.66,95.69,95.655,95.68,255300000.0
2007-11-26 03:13:00,95.68,95.72,95.68,95.715,148200000.0
2007-11-26 03:14:00,95.715,95.745,95.71,95.72,175300000.0
2007-11-26 03:15:00,95.705,95.735,95.705,95.735,169100000.0
2007-11-26 03:16:00,95.735,95.785,95.725,95.77,140800000.0
2007-11-26 03:17:00,95.775,95.815,95.775,95.795,250200000.0
2007-11-26 03:18:00,95.795,95.8,95.77,95.785,66500000.0
2007-11-26 03:19:00,95.79,95.8,95.79,95.8,37600000.0
2007-11-26 03:20:00,95.8,95.815,95.775,95.79,482000000.0
2007-11-26 03:21:00,95.79,95.81,95.775,95.79,273800000.0
2007-11-26 03:22:00,95.79,95.8,95.775,95.795,204100000.0
2007-11-26 03:23:00,95.795,95.795,95.78,95.79,186900000.0
2007-11-26 03:24:00,95.79,95.79,95.77,95.77,101000000.0
2007-11-26 03:25:00,95.77,95.77,95.725,95.725,252300000.0
2007-11-26 03:26:00,95.725,95.74,95.685,95.69,334499999.0
2007-11-26 03:27:00,95.695,95.73,95.67,95.73,320400001.0
2007-11-26 03:28:00,95.73,95.74,95.72,95.735,91000000.0
2007-11-26 03:29:00,95.73,95.745,95.725,95.74,30200000.0
2007-11-26 03:30:00,95.74,95.775,95.735,95.745,129600000.0
2007-11-26 03:31:00,95.745,95.755,95.74,95.75,608600004.0
2007-11-26 03:32:00,95.745,95.78,95.745,95.765,215600000.0
2007-11-26 03:33:00,95.765,95.765,95.745,95.75,99800000.0
2007-11-26 03:34:00,95.75,95.755,95.725,95.74,161200000.0
2007-11-26 03:35:00,95.74,95.755,95.715,95.715,140000000.0
2007-11-26 03:36:00,95.715,95.76,95.695,95.72,535000000.0
2007-11-26 03:37:00,95.72,95.75,95.72,95.75,22700000.0
2007-11-26 03:38:00,95.75,95.775,95.74,95.765,396600000.0
2007-11-26 03:39:00,95.76,95.775,95.745,95.75,466200002.0
2007-11-26 03:40:00,95.75,95.765,95.74,95.76,177000000.0
2007-11-26 03:41:00,95.76,95.765,95.715,95.72,302300000.0
2007-11-26 03:42:00,95.72,95.75,95.715,95.74,476100001.0
2007-11-26 03:43:00,95.735,95.75,95.705,95.705,700399995.0
2007-11-26 03:44:00,95.705,95.74,95.705,95.73,353400000.0
2007-11-26 03:45:00,95.735,95.735,95.715,95.72,198600000.0
2007-11-26 03:46:00,95.72,95.74,95.715,95.735,270199999.0
2007-11-26 03:47:00,95.735,95.75,95.725,95.745,68400000.0
2007-11-26 03:48:00,95.74,95.745,95.73,95.74,14400000.0
2007-11-26 03:49:00,95.745,95.765,95.74,95.765,75100000.0
2007-11-26 03:50:00,95.765,95.77,95.745,95.75,109900001.0
2007-11-26 03:51:00,95.745,95.76,95.705,95.725,151900000.0
2007-11-26 03:52:00,95.72,95.735,95.7,95.725,229300001.0
2007-11-26 03:53:00,95.725,95.75,95.725,95.735,53900000.0
2007-11-26 03:54:00,95.735,95.74,95.71,95.715,786299997.0
2007-11-26 03:55:00,95.715,95.755,95.715,95.74,405800000.0
2007-11-26 03:56:00,95.74,95.745,95.735,95.735,55600000.0
2007-11-26 03:57:00,95.74,95.75,95.73,95.75,70200000.0
2007-11-26 03:58:00,95.75,95.76,95.74,95.75,109400000.0
2007-11-26 03:59:00,95.75,95.75,95.725,95.73,219600000.0
2007-11-26 04:00:00,95.73,95.775,95.725,95.755,537600000.0
2007-11-26 04:01:00,95.76,95.76,95.745,95.755,76200000.0
2007-11-26 04:02:00,95.765,95.805,95.765,95.805,146300000.0
2007-11-26 04:03:00,95.805,95.825,95.795,95.82,250700000.0
2007-11-26 04:04:00,95.82,95.825,95.785,95.815,235600000.0
2007-11-26 04:05:00,95.83,95.83,95.815,95.83,42200000.0
2007-11-26 04:06:00,95.83,95.855,95.83,95.855,115400000.0
2007-11-26 04:07:00,95.855,95.865,95.845,95.865,179100000.0
2007-11-26 04:08:00,95.86,95.865,95.845,95.85,131700000.0
2007-11-26 04:09:00,95.85,95.85,95.83,95.84,380899998.0
2007-11-26 04:10:00,95.84,95.845,95.83,95.845,175900000.0
2007-11-26 04:11:00,95.845,95.865,95.84,95.86,45500000.0
2007-11-26 04:12:00,95.86,95.865,95.835,95.845,231600000.0
2007-11-26 04:13:00,95.845,95.855,95.835,95.855,153500000.0
2007-11-26 04:14:00,95.855,95.89,95.85,95.875,101800000.0
2007-11-26 04:15:00,95.875,95.895,95.875,95.885,147400000.0
2007-11-26 04:16:00,95.885,95.885,95.855,95.855,177400000.0
2007-11-26 04:17:00,95.855,95.865,95.85,95.85,90400000.0
2007-11-26 04:18:00,95.85,95.86,95.84,95.855,167599998.0
2007-11-26 04:19:00,95.855,95.86,95.845,95.85,195200000.0
2007-11-26 04:20:00,95.85,95.85,95.835,95.845,189500000.0
2007-11-26 04:21:00,95.845,95.915,95.845,95.88,260500000.0
2007-11-26 04:22:00,95.88,95.915,95.855,95.9,396300000.0
2007-11-26 04:23:00,95.9,95.93,95.88,95.92,520599998.0
2007-11-26 04:24:00,95.92,95.965,95.92,95.95,114200000.0
2007-11-26 04:25:00,95.95,95.95,95.9,95.905,104399999.0
2007-11-26 04:26:00,95.9,95.925,95.9,95.92,129900000.0
2007-11-26 04:27:00,95.92,95.955,95.915,95.94,140900000.0
2007-11-26 04:28:00,95.93,95.95,95.92,95.92,322100000.0
2007-11-26 04:29:00,95.925,95.935,95.91,95.935,113900000.0
2007-11-26 04:30:00,95.935,95.94,95.905,95.91,235100000.0
2007-11-26 04:31:00,95.91,95.91,95.88,95.89,377000000.0
2007-11-26 04:32:00,95.89,95.895,95.87,95.895,191300000.0
2007-11-26 04:33:00,95.895,95.9,95.89,95.89,66000000.0
2007-11-26 04:34:00,95.89,95.895,95.875,95.89,254500000.0
2007-11-26 04:35:00,95.89,95.895,95.875,95.885,241900000.0
2007-11-26 04:36:00,95.885,95.895,95.845,95.855,459400000.0
2007-11-26 04:37:00,95.855,95.855,95.84,95.845,210700000.0
2007-11-26 04:38:00,95.845,95.85,95.84,95.845,113800000.0
2007-11-26 04:39:00,95.84,95.855,95.84,95.845,110100000.0
2007-11-26 04:40:00,95.845,95.845,95.835,95.84,296200000.0
2007-11-26 04:41:00,95.835,95.845,95.825,95.83,296200000.0
2007-11-26 04:42:00,95.83,95.85,95.83,95.84,56700000.0
2007-11-26 04:43:00,95.84,95.865,95.835,95.84,609900000.0
2007-11-26 04:44:00,95.84,95.84,95.825,95.825,199200000.0
2007-11-26 04:45:00,95.83,95.845,95.83,95.83,92600000.0
2007-11-26 04:46:00,95.83,95.835,95.715,95.745,887800000.0
2007-11-26 04:47:00,95.745,95.765,95.725,95.745,568799997.0
2007-11-26 04:48:00,95.745,95.745,95.72,95.74,54200000.0
2007-11-26 04:49:00,95.74,95.74,95.715,95.74,341300000.0
2007-11-26 04:50:00,95.735,95.78,95.725,95.78,245199998.0
2007-11-26 04:51:00,95.78,95.825,95.775,95.82,215000000.0
2007-11-26 04:52:00,95.82,95.875,95.82,95.84,587300000.0
2007-11-26 04:53:00,95.84,95.845,95.84,95.845,247700000.0
2007-11-26 04:54:00,95.845,95.845,95.82,95.845,192300000.0
2007-11-26 04:55:00,95.845,95.855,95.83,95.845,257300001.0
2007-11-26 04:56:00,95.84,95.86,95.835,95.86,333600000.0
2007-11-26 04:57:00,95.86,95.865,95.845,95.86,214300000.0
2007-11-26 04:58:00,95.865,95.87,95.84,95.85,329800000.0
2007-11-26 04:59:00,95.85,95.85,95.75,95.75,758300000.0
2007-11-26 05:00:00,95.745,95.745,95.625,95.625,1689799999.0
2007-11-26 05:01:00,95.625,95.625,95.52,95.575,1150599998.0
2007-11-26 05:02:00,95.575,95.615,95.545,95.58,748500001.0
2007-11-26 05:03:00,95.585,95.615,95.51,95.595,778800003.0
2007-11-26 05:04:00,95.595,95.655,95.585,95.615,1837300000.0
2007-11-26 05:05:00,95.615,95.645,95.565,95.645,1819699995.0
2007-11-26 05:06:00,95.74,95.77,95.73,95.77,2015100000.0
2007-11-26 05:07:00,95.805,95.805,95.725,95.745,2015100000.0
2007-11-26 05:08:00,95.745,95.745,95.66,95.66,1670400000.0
2007-11-26 05:09:00,95.75,95.8,95.74,95.78,1903600016.0
2007-11-26 05:10:00,95.625,95.625,95.505,95.515,1903600016.0
2007-11-26 05:11:00,95.515,95.525,95.435,95.455,1932300005.0
2007-11-26 05:12:00,95.455,95.475,95.43,95.435,1765600002.0
2007-11-26 05:13:00,95.425,95.47,95.39,95.47,478899999.0
2007-11-26 05:14:00,95.47,95.505,95.465,95.485,679399999.0
2007-11-26 05:15:00,95.485,95.5,95.465,95.5,378699999.0
2007-11-26 05:16:00,95.5,95.595,95.495,95.595,681700002.0
2007-11-26 05:17:00,95.595,95.625,95.595,95.615,296700002.0
2007-11-26 05:18:00,95.61,95.625,95.59,95.605,580899998.0
2007-11-26 05:19:00,95.605,95.615,95.525,95.525,617300000.0
2007-11-26 05:20:00,95.525,95.55,95.525,95.55,389000000.0
2007-11-26 05:21:00,95.545,95.55,95.52,95.52,167500000.0
2007-11-26 05:22:00,95.52,95.53,95.47,95.505,846800000.0
2007-11-26 05:23:00,95.505,95.53,95.485,95.51,722100001.0
2007-11-26 05:24:00,95.51,95.53,95.51,95.53,153200000.0
2007-11-26 05:25:00,95.535,95.56,95.53,95.55,247000000.0
2007-11-26 05:26:00,95.55,95.58,95.55,95.58,241800000.0
2007-11-26 05:27:00,95.575,95.58,95.54,95.545,149000000.0
2007-11-26 05:28:00,95.545,95.575,95.535,95.54,522799999.0
2007-11-26 05:29:00,95.54,95.565,95.54,95.555,219199999.0
2007-11-26 05:30:00,95.555,95.665,95.555,95.665,382400005.0
2007-11-26 05:31:00,95.665,95.665,95.57,95.63,1034800000.0
2007-11-26 05:32:00,95.63,95.695,95.63,95.695,116400000.0
2007-11-26 05:33:00,95.685,95.685,95.6,95.6,599299997.0
2007-11-26 05:34:00,95.605,95.605,95.58,95.585,706899996.0
2007-11-26 05:35:00,95.59,95.59,95.565,95.575,938799994.0
2007-11-26 05:36:00,95.555,95.575,95.535,95.535,647299995.0
2007-11-26 05:37:00,95.535,95.54,95.505,95.51,254100004.0
2007-11-26 05:38:00,95.505,95.58,95.505,95.58,469600000.0
2007-11-26 05:39:00,95.575,95.61,95.555,95.565,422300001.0
2007-11-26 05:40:00,95.565,95.565,95.535,95.55,350200000.0
2007-11-26 05:41:00,95.55,95.555,95.55,95.555,92400000.0
2007-11-26 05:42:00,95.555,95.56,95.535,95.54,136000000.0
2007-11-26 05:43:00,95.54,95.555,95.515,95.54,375400000.0
2007-11-26 05:44:00,95.54,95.56,95.54,95.54,408199996.0
2007-11-26 05:45:00,95.54,95.56,95.525,95.54,621999995.0
2007-11-26 05:46:00,95.54,95.555,95.52,95.545,372800000.0
2007-11-26 05:47:00,95.545,95.565,95.535,95.54,443000000.0
2007-11-26 05:48:00,95.545,95.6,95.54,95.59,364600000.0
2007-11-26 05:49:00,95.59,95.605,95.585,95.6,557899996.0
2007-11-26 05:50:00,95.6,95.66,95.595,95.655,1095999999.0
2007-11-26 05:51:00,95.655,95.71,95.645,95.68,356400000.0
2007-11-26 05:52:00,95.68,95.7,95.675,95.685,514000000.0
2007-11-26 05:53:00,95.675,95.695,95.655,95.665,431799998.0
2007-11-26 05:54:00,95.665,95.68,95.65,95.665,296600000.0
2007-11-26 05:55:00,95.665,95.675,95.665,95.67,115700000.0
2007-11-26 05:56:00,95.67,95.705,95.645,95.66,339299998.0
2007-11-26 05:57:00,95.66,95.71,95.66,95.71,281000000.0
2007-11-26 05:58:00,95.71,95.755,95.71,95.745,782300000.0
2007-11-26 05:59:00,95.74,95.78,95.74,95.765,431000000.0
2007-11-26 06:00:00,95.765,95.775,95.72,95.725,242800000.0
2007-11-26 06:01:00,95.725,95.725,95.7,95.7,267800000.0
2007-11-26 06:02:00,95.705,95.74,95.7,95.725,259500000.0
2007-11-26 06:03:00,95.725,95.725,95.705,95.72,179700000.0
2007-11-26 06:04:00,95.72,95.72,95.71,95.715,150400000.0
2007-11-26 06:05:00,95.715,95.75,95.69,95.715,265300000.0
2007-11-26 06:06:00,95.715,95.77,95.715,95.77,387500003.0
2007-11-26 06:07:00,95.765,95.825,95.76,95.815,1206099997.0
2007-11-26 06:08:00,95.815,95.825,95.76,95.765,276900000.0
2007-11-26 06:09:00,95.765,95.795,95.745,95.785,609700001.0
2007-11-26 06:10:00,95.785,95.865,95.785,95.85,427700000.0
2007-11-26 06:11:00,95.855,95.865,95.82,95.83,441300007.0
2007-11-26 06:12:00,95.83,95.84,95.795,95.795,678999999.0
2007-11-26 06:13:00,95.795,95.795,95.735,95.755,1141400002.0
2007-11-26 06:14:00,95.755,95.845,95.755,95.84,1581000003.0
2007-11-26 06:15:00,95.84,95.845,95.785,95.79,848900000.0
2007-11-26 06:16:00,95.785,95.81,95.775,95.81,176600000.0
2007-11-26 06:17:00,95.805,95.835,95.785,95.835,472500001.0
2007-11-26 06:18:00,95.835,95.835,95.8,95.805,247000000.0
2007-11-26 06:19:00,95.805,95.83,95.785,95.83,263200000.0
2007-11-26 06:20:00,95.83,95.83,95.775,95.795,559600000.0
2007-11-26 06:21:00,95.795,95.795,95.775,95.79,292000000.0
2007-11-26 06:22:00,95.79,95.8,95.79,95.79,63399999.0
2007-11-26 06:23:00,95.79,95.795,95.755,95.775,230400000.0
2007-11-26 06:24:00,95.775,95.785,95.75,95.755,409900001.0
2007-11-26 06:25:00,95.755,95.785,95.75,95.785,104200000.0
2007-11-26 06:26:00,95.785,95.805,95.765,95.765,193099999.0
2007-11-26 06:27:00,95.765,95.775,95.755,95.76,329800001.0
2007-11-26 06:28:00,95.765,95.765,95.695,95.705,414099996.0
2007-11-26 06:29:00,95.705,95.73,95.68,95.72,943000005.0
2007-11-26 06:30:00,95.72,95.72,95.695,95.695,95400000.0
2007-11-26 06:31:00,95.695,95.72,95.685,95.71,309500000.0
2007-11-26 06:32:00,95.71,95.735,95.7,95.72,289400000.0
2007-11-26 06:33:00,95.72,95.72,95.665,95.665,486299998.0
2007-11-26 06:34:00,95.665,95.715,95.645,95.71,657900001.0
2007-11-26 06:35:00,95.705,95.725,95.705,95.715,350200000.0
2007-11-26 06:36:00,95.725,95.83,95.715,95.83,558699998.0
2007-11-26 06:37:00,95.83,95.89,95.815,95.84,793600000.0
2007-11-26 06:38:00,95.84,95.965,95.815,95.935,1223799988.0
2007-11-26 06:39:00,95.925,95.935,95.875,95.905,1394899985.0
2007-11-26 06:40:00,95.91,95.925,95.89,95.895,383000004.0
2007-11-26 06:41:00,95.895,95.895,95.835,95.855,734699999.0
2007-11-26 06:42:00,95.865,95.88,95.845,95.865,623199997.0
2007-11-26 06:43:00,95.865,95.89,95.865,95.87,354600000.0
2007-11-26 06:44:00,95.87,95.89,95.865,95.87,173200000.0
2007-11-26 06:45:00,95.87,95.875,95.8,95.82,618100005.0
2007-11-26 06:46:00,95.82,95.83,95.735,95.76,924000001.0
2007-11-26 06:47:00,95.755,95.825,95.745,95.795,1394799994.0
2007-11-26 06:48:00,95.795,95.825,95.77,95.785,682800004.0
2007-11-26 06:49:00,95.785,95.815,95.775,95.78,877599999.0
2007-11-26 06:50:00,95.775,95.825,95.775,95.815,1103700001.0
2007-11-26 06:51:00,95.825,95.845,95.815,95.83,385600002.0
2007-11-26 06:52:00,95.83,95.905,95.825,95.885,391000000.0
2007-11-26 06:53:00,95.885,95.895,95.875,95.89,159200000.0
2007-11-26 06:54:00,95.89,95.905,95.89,95.905,205700000.0
2007-11-26 06:55:00,95.91,95.96,95.9,95.94,340500000.0
2007-11-26 06:56:00,95.94,95.94,95.905,95.905,272600000.0
2007-11-26 06:57:00,95.915,95.93,95.89,95.895,263800001.0
2007-11-26 06:58:00,95.895,95.925,95.855,95.87,336200001.0
2007-11-26 06:59:00,95.87,95.89,95.845,95.845,671600000.0
2007-11-26 07:00:00,95.86,95.86,95.84,95.84,258400001.0
2007-11-26 07:01:00,95.84,95.855,95.815,95.85,386400000.0
2007-11-26 07:02:00,95.85,95.88,95.825,95.88,223299998.0
2007-11-26 07:03:00,95.88,95.885,95.865,95.885,231800000.0
2007-11-26 07:04:00,95.885,95.915,95.885,95.91,138800000.0
2007-11-26 07:05:00,95.91,95.92,95.9,95.91,234800000.0
2007-11-26 07:06:00,95.91,95.92,95.91,95.92,90000000.0
2007-11-26 07:07:00,95.925,95.93,95.905,95.92,437800000.0
2007-11-26 07:08:00,95.925,95.955,95.91,95.935,175100000.0
2007-11-26 07:09:00,95.935,95.975,95.92,95.96,148400000.0
2007-11-26 07:10:00,95.96,95.995,95.935,95.995,167400001.0
2007-11-26 07:11:00,95.99,96.085,95.99,96.08,850099996.0
2007-11-26 07:12:00,96.085,96.14,96.045,96.1,976700004.0
2007-11-26 07:13:00,96.1,96.11,96.065,96.08,583000000.0
2007-11-26 07:14:00,96.08,96.115,96.065,96.065,935899994.0
2007-11-26 07:15:00,96.065,96.065,96.045,96.05,182900000.0
2007-11-26 07:16:00,96.05,96.05,96.03,96.035,272200000.0
2007-11-26 07:17:00,96.035,96.045,96.005,96.01,528799999.0
2007-11-26 07:18:00,96.01,96.015,95.99,95.995,275000000.0
2007-11-26 07:19:00,95.995,96.005,95.985,96.005,263600000.0
2007-11-26 07:20:00,96.005,96.075,96.005,96.06,116000000.0
2007-11-26 07:21:00,96.06,96.085,96.025,96.075,668699994.0
2007-11-26 07:22:00,96.075,96.09,96.045,96.07,389800000.0
2007-11-26 07:23:00,96.07,96.07,96.03,96.03,83100000.0
2007-11-26 07:24:00,96.03,96.06,96.005,96.005,674600005.0
2007-11-26 07:25:00,96.005,96.01,95.98,95.99,410200000.0
2007-11-26 07:26:00,95.99,96.005,95.985,96.005,412000000.0
2007-11-26 07:27:00,96.0,96.025,95.965,96.025,296500000.0
2007-11-26 07:28:00,96.025,96.025,95.965,95.98,445999998.0
2007-11-26 07:29:00,95.985,95.985,95.935,95.935,567400000.0
2007-11-26 07:30:00,95.935,95.97,95.935,95.94,461100007.0
2007-11-26 07:31:00,95.94,95.985,95.94,95.985,177400000.0
2007-11-26 07:32:00,95.985,96.02,95.985,95.995,313600000.0
2007-11-26 07:33:00,95.985,95.995,95.965,95.99,478500005.0
2007-11-26 07:34:00,96.005,96.02,95.985,95.995,370000000.0
2007-11-26 07:35:00,95.985,96.005,95.965,96.0,876300007.0
2007-11-26 07:36:00,96.0,96.015,95.99,96.005,139199999.0
2007-11-26 07:37:00,96.0,96.005,95.965,95.965,174200000.0
2007-11-26 07:38:00,95.965,95.975,95.92,95.93,356000000.0
2007-11-26 07:39:00,95.935,95.935,95.9,95.905,274000000.0
2007-11-26 07:40:00,95.915,95.915,95.905,95.915,232000000.0
2007-11-26 07:41:00,95.915,95.945,95.875,95.94,855399993.0
2007-11-26 07:42:00,95.945,95.98,95.935,95.965,452799999.0
2007-11-26 07:43:00,95.965,95.99,95.96,95.975,406599999.0
2007-11-26 07:44:00,95.975,95.985,95.96,95.965,181500000.0
2007-11-26 07:45:00,95.965,95.975,95.96,95.96,150600000.0
2007-11-26 07:46:00,95.97,95.985,95.95,95.98,140800000.0
2007-11-26 07:47:00,95.98,96.0,95.975,95.985,247600000.0
2007-11-26 07:48:00,95.995,96.005,95.965,95.975,312800000.0
2007-11-26 07:49:00,95.975,95.985,95.905,95.905,521000000.0
2007-11-26 07:50:00,95.91,95.91,95.835,95.845,562900004.0
2007-11-26 07:51:00,95.85,95.86,95.81,95.815,584300000.0
2007-11-26 07:52:00,95.815,95.83,95.78,95.78,167799999.0
2007-11-26 07:53:00,95.78,95.81,95.78,95.795,182000000.0
2007-11-26 07:54:00,95.79,95.825,95.79,95.82,93500000.0
2007-11-26 07:55:00,95.82,95.89,95.815,95.885,779700003.0
2007-11-26 07:56:00,95.885,95.9,95.855,95.865,800100000.0
2007-11-26 07:57:00,95.86,95.875,95.845,95.865,933100012.0
2007-11-26 07:58:00,95.865,95.89,95.845,95.87,1007400002.0
2007-11-26 07:59:00,95.865,95.91,95.855,95.89,728699998.0
2007-11-26 08:00:00,95.89,95.905,95.855,95.88,341800000.0
2007-11-26 08:01:00,95.875,95.9,95.87,95.9,191200000.0
2007-11-26 08:02:00,95.9,95.9,95.865,95.9,559600008.0
2007-11-26 08:03:00,95.9,95.905,95.855,95.895,221000000.0
2007-11-26 08:04:00,95.885,95.905,95.875,95.885,500599998.0
2007-11-26 08:05:00,95.885,95.89,95.88,95.885,335600000.0
2007-11-26 08:06:00,95.885,95.905,95.875,95.895,535600002.0
2007-11-26 08:07:00,95.895,95.9,95.88,95.885,264000000.0
2007-11-26 08:08:00,95.885,95.915,95.88,95.91,224900000.0
2007-11-26 08:09:00,95.91,95.91,95.865,95.88,797900002.0
2007-11-26 08:10:00,95.88,95.885,95.835,95.875,625700003.0
2007-11-26 08:11:00,95.875,95.885,95.87,95.88,192400000.0
2007-11-26 08:12:00,95.88,95.885,95.875,95.885,100200000.0
2007-11-26 08:13:00,95.885,95.895,95.855,95.895,833700002.0
2007-11-26 08:14:00,95.895,95.9,95.885,95.895,116100000.0
2007-11-26 08:15:00,95.895,95.905,95.88,95.885,318600000.0
2007-11-26 08:16:00,95.885,95.9,95.875,95.9,153000000.0
2007-11-26 08:17:00,95.9,95.92,95.89,95.92,91000000.0
2007-11-26 08:18:00,95.92,95.92,95.89,95.9,235600000.0
2007-11-26 08:19:00,95.9,95.91,95.865,95.865,262900000.0
2007-11-26 08:20:00,95.865,95.93,95.845,95.925,444400000.0
2007-11-26 08:21:00,95.925,95.93,95.895,95.91,520899992.0
2007-11-26 08:22:00,95.91,95.91,95.9,95.91,80300000.0
2007-11-26 08:23:00,95.91,95.925,95.9,95.905,343000001.0
2007-11-26 08:24:00,95.905,95.905,95.885,95.885,425799999.0
2007-11-26 08:25:00,95.885,95.915,95.885,95.915,480599999.0
2007-11-26 08:26:00,95.915,95.92,95.895,95.895,280200001.0
2007-11-26 08:27:00,95.905,95.91,95.885,95.905,172600000.0
2007-11-26 08:28:00,95.905,95.905,95.885,95.895,130800000.0
2007-11-26 08:29:00,95.895,95.905,95.88,95.9,347400000.0
2007-11-26 08:30:00,95.905,95.905,95.885,95.89,295300000.0
2007-11-26 08:31:00,95.89,95.895,95.885,95.89,53400000.0
2007-11-26 08:32:00,95.89,95.905,95.825,95.825,177900000.0
2007-11-26 08:33:00,95.825,95.855,95.795,95.845,563600000.0
2007-11-26 08:34:00,95.845,95.855,95.815,95.83,385800002.0
2007-11-26 08:35:00,95.835,95.845,95.815,95.815,274400000.0
2007-11-26 08:36:00,95.825,95.825,95.785,95.795,513599999.0
2007-11-26 08:37:00,95.795,95.81,95.765,95.77,976299995.0
2007-11-26 08:38:00,95.77,95.785,95.75,95.78,358500003.0
2007-11-26 08:39:00,95.78,95.81,95.755,95.795,904500001.0
2007-11-26 08:40:00,95.795,95.84,95.795,95.84,100600000.0
2007-11-26 08:41:00,95.84,95.855,95.835,95.855,490500004.0
2007-11-26 08:42:00,95.855,95.855,95.815,95.825,68600000.0
2007-11-26 08:43:00,95.825,95.825,95.775,95.785,130000000.0
2007-11-26 08:44:00,95.78,95.8,95.775,95.79,721000002.0
2007-11-26 08:45:00,95.795,95.8,95.775,95.78,232800000.0
2007-11-26 08:46:00,95.78,95.785,95.76,95.76,75900000.0
2007-11-26 08:47:00,95.76,95.765,95.75,95.755,90000000.0
2007-11-26 08:48:00,95.75,95.755,95.695,95.72,192200000.0
2007-11-26 08:49:00,95.715,95.72,95.695,95.695,469200001.0
2007-11-26 08:50:00,95.705,95.705,95.615,95.635,511600001.0
2007-11-26 08:51:00,95.635,95.66,95.6,95.64,564200001.0
2007-11-26 08:52:00,95.64,95.65,95.585,95.585,400300000.0
2007-11-26 08:53:00,95.575,95.605,95.56,95.605,339400000.0
2007-11-26 08:54:00,95.605,95.63,95.605,95.605,129000000.0
2007-11-26 08:55:00,95.605,95.625,95.595,95.61,359000000.0
2007-11-26 08:56:00,95.61,95.675,95.605,95.67,521700000.0
2007-11-26 08:57:00,95.665,95.67,95.625,95.635,685599999.0
2007-11-26 08:58:00,95.64,95.675,95.625,95.67,245900000.0
2007-11-26 08:59:00,95.67,95.685,95.655,95.675,161300000.0
2007-11-26 09:00:00,95.675,95.705,95.66,95.66,386900000.0
2007-11-26 09:01:00,95.665,95.685,95.655,95.675,572200004.0
2007-11-26 09:02:00,95.675,95.69,95.665,95.685,345599999.0
2007-11-26 09:03:00,95.69,95.695,95.665,95.665,597200008.0
2007-11-26 09:04:00,95.665,95.685,95.64,95.64,663300004.0
2007-11-26 09:05:00,95.635,95.635,95.585,95.595,323700000.0
2007-11-26 09:06:00,95.59,95.605,95.59,95.605,125900000.0
2007-11-26 09:07:00,95.595,95.615,95.58,95.595,316999993.0
2007-11-26 09:08:00,95.605,95.605,95.58,95.605,498899999.0
2007-11-26 09:09:00,95.605,95.635,95.585,95.61,318600000.0
2007-11-26 09:10:00,95.61,95.61,95.575,95.595,442799998.0
2007-11-26 09:11:00,95.595,95.61,95.595,95.61,62800000.0
2007-11-26 09:12:00,95.605,95.645,95.595,95.645,469900001.0
2007-11-26 09:13:00,95.645,95.705,95.645,95.695,276200000.0
2007-11-26 09:14:00,95.695,95.73,95.695,95.725,389000001.0
2007-11-26 09:15:00,95.725,95.725,95.695,95.705,262100000.0
2007-11-26 09:16:00,95.705,95.705,95.615,95.645,627000000.0
2007-11-26 09:17:00,95.645,95.65,95.63,95.645,228600000.0
2007-11-26 09:18:00,95.645,95.65,95.635,95.64,246200000.0
2007-11-26 09:19:00,95.64,95.64,95.535,95.595,480900000.0
2007-11-26 09:20:00,95.595,95.605,95.555,95.6,237600000.0
2007-11-26 09:21:00,95.6,95.665,95.595,95.65,402500000.0
2007-11-26 09:22:00,95.65,95.655,95.635,95.64,258699998.0
2007-11-26 09:23:00,95.64,95.645,95.545,95.565,459000000.0
2007-11-26 09:24:00,95.565,95.58,95.52,95.525,439900000.0
2007-11-26 09:25:00,95.535,95.555,95.515,95.545,494000001.0
2007-11-26 09:26:00,95.555,95.565,95.525,95.56,1090199992.0
2007-11-26 09:27:00,95.56,95.56,95.545,95.555,176600000.0
2007-11-26 09:28:00,95.555,95.575,95.555,95.57,235500000.0
2007-11-26 09:29:00,95.575,95.585,95.525,95.54,572300002.0
2007-11-26 09:30:00,95.54,95.555,95.525,95.535,139800000.0
2007-11-26 09:31:00,95.535,95.545,95.53,95.535,97800000.0
2007-11-26 09:32:00,95.535,95.54,95.495,95.52,279800000.0
2007-11-26 09:33:00,95.52,95.56,95.505,95.56,469600003.0
2007-11-26 09:34:00,95.56,95.56,95.495,95.525,375800003.0
2007-11-26 09:35:00,95.525,95.54,95.515,95.515,203400000.0
2007-11-26 09:36:00,95.515,95.545,95.5,95.535,572999997.0
2007-11-26 09:37:00,95.545,95.605,95.545,95.55,292600000.0
2007-11-26 09:38:00,95.555,95.595,95.555,95.58,381700000.0
2007-11-26 09:39:00,95.58,95.585,95.545,95.555,441100001.0
2007-11-26 09:40:00,95.555,95.59,95.545,95.545,695600007.0
2007-11-26 09:41:00,95.545,95.565,95.535,95.545,367699999.0
2007-11-26 09:42:00,95.545,95.555,95.495,95.545,483800000.0
2007-11-26 09:43:00,95.545,95.545,95.515,95.54,506399996.0
2007-11-26 09:44:00,95.545,95.595,95.545,95.595,268400000.0
2007-11-26 09:45:00,95.595,95.62,95.575,95.595,895999999.0
2007-11-26 09:46:00,95.595,95.595,95.545,95.555,214900000.0
2007-11-26 09:47:00,95.555,95.615,95.555,95.605,405300001.0
2007-11-26 09:48:00,95.605,95.62,95.575,95.585,901199992.0
2007-11-26 09:49:00,95.595,95.625,95.585,95.605,1042899997.0
2007-11-26 09:50:00,95.605,95.64,95.555,95.635,725699998.0
2007-11-26 09:51:00,95.64,95.685,95.635,95.685,1510199984.0
2007-11-26 09:52:00,95.675,95.715,95.665,95.695,920899989.0
2007-11-26 09:53:00,95.705,95.77,95.675,95.765,809100002.0
2007-11-26 09:54:00,95.765,95.765,95.735,95.735,403400000.0
2007-11-26 09:55:00,95.735,95.79,95.715,95.79,427600000.0
2007-11-26 09:56:00,95.79,95.805,95.765,95.775,1283400010.0
2007-11-26 09:57:00,95.775,95.775,95.725,95.74,596900006.0
2007-11-26 09:58:00,95.74,95.845,95.74,95.835,472400003.0
2007-11-26 09:59:00,95.835,95.875,95.815,95.865,967700002.0
2007-11-26 10:00:00,95.865,95.895,95.84,95.855,759899998.0
2007-11-26 10:01:00,95.85,95.91,95.845,95.91,372700000.0
2007-11-26 10:02:00,95.91,95.93,95.89,95.89,366300000.0
2007-11-26 10:03:00,95.89,95.91,95.845,95.855,148800000.0
2007-11-26 10:04:00,95.85,95.87,95.805,95.84,843700003.0
2007-11-26 10:05:00,95.84,95.85,95.82,95.835,289700000.0
2007-11-26 10:06:00,95.84,95.845,95.815,95.83,437800000.0
2007-11-26 10:07:00,95.83,95.83,95.765,95.765,145300000.0
2007-11-26 10:08:00,95.765,95.785,95.755,95.77,492100002.0
2007-11-26 10:09:00,95.77,95.775,95.74,95.765,414400000.0
2007-11-26 10:10:00,95.765,95.78,95.745,95.755,132500000.0
2007-11-26 10:11:00,95.755,95.845,95.75,95.845,693699995.0
2007-11-26 10:12:00,95.845,95.86,95.775,95.82,348199997.0
2007-11-26 10:13:00,95.82,95.825,95.785,95.79,1067199994.0
2007-11-26 10:14:00,95.79,95.855,95.78,95.835,379699999.0
2007-11-26 10:15:00,95.835,95.86,95.825,95.86,242999999.0
2007-11-26 10:16:00,95.855,95.88,95.84,95.865,435700001.0
2007-11-26 10:17:00,95.865,95.885,95.855,95.875,820099998.0
2007-11-26 10:18:00,95.87,95.875,95.835,95.845,398200004.0
2007-11-26 10:19:00,95.845,95.88,95.845,95.865,215700000.0
2007-11-26 10:20:00,95.865,95.9,95.865,95.895,445200000.0
2007-11-26 10:21:00,95.885,95.93,95.885,95.905,686200002.0
2007-11-26 10:22:00,95.915,95.955,95.9,95.945,359900000.0
2007-11-26 10:23:00,95.945,95.97,95.935,95.96,536899997.0
2007-11-26 10:24:00,95.96,95.965,95.935,95.965,581200002.0
2007-11-26 10:25:00,95.965,95.965,95.935,95.945,293200000.0
2007-11-26 10:26:00,95.945,95.97,95.945,95.97,214900000.0
2007-11-26 10:27:00,95.97,95.975,95.965,95.97,116800000.0
2007-11-26 10:28:00,95.97,96.015,95.96,96.005,946800013.0
2007-11-26 10:29:00,96.005,96.015,95.965,95.975,1055699996.0
2007-11-26 10:30:00,95.975,96.01,95.955,96.01,353400000.0
2007-11-26 10:31:00,96.01,96.12,95.975,96.085,396299999.0
2007-11-26 10:32:00,96.085,96.12,96.055,96.07,886100001.0
2007-11-26 10:33:00,96.075,96.115,96.055,96.115,1467199995.0
2007-11-26 10:34:00,96.115,96.14,96.085,96.135,746000002.0
2007-11-26 10:35:00,96.135,96.155,96.125,96.135,493500000.0
2007-11-26 10:36:00,96.135,96.155,96.115,96.145,252300000.0
2007-11-26 10:37:00,96.14,96.16,96.135,96.15,183500000.0
2007-11-26 10:38:00,96.15,96.205,96.135,96.205,378300000.0
2007-11-26 10:39:00,96.205,96.23,96.165,96.195,365100000.0
2007-11-26 10:40:00,96.195,96.245,96.195,96.215,635300003.0
2007-11-26 10:41:00,96.215,96.26,96.205,96.245,941499993.0
2007-11-26 10:42:00,96.24,96.255,96.205,96.235,970100001.0
2007-11-26 10:43:00,96.235,96.27,96.225,96.255,436899996.0
2007-11-26 10:44:00,96.255,96.295,96.25,96.265,195800000.0
2007-11-26 10:45:00,96.265,96.29,96.2,96.21,647100000.0
2007-11-26 10:46:00,96.21,96.22,96.195,96.2,404200000.0
2007-11-26 10:47:00,96.205,96.205,96.125,96.135,685000000.0
2007-11-26 10:48:00,96.135,96.16,96.135,96.155,309600000.0
2007-11-26 10:49:00,96.145,96.16,96.135,96.155,648100004.0
2007-11-26 10:50:00,96.155,96.155,96.085,96.125,711499998.0
2007-11-26 10:51:00,96.12,96.16,96.105,96.145,979399989.0
2007-11-26 10:52:00,96.15,96.165,96.115,96.135,285000000.0
2007-11-26 10:53:00,96.13,96.195,96.125,96.185,604500003.0
2007-11-26 10:54:00,96.185,96.195,96.145,96.145,489399998.0
2007-11-26 10:55:00,96.145,96.175,96.135,96.175,1028400004.0
2007-11-26 10:56:00,96.18,96.19,96.165,96.18,577299998.0
2007-11-26 10:57:00,96.175,96.235,96.175,96.235,655800002.0
2007-11-26 10:58:00,96.24,96.29,96.235,96.285,855300001.0
2007-11-26 10:59:00,96.285,96.31,96.275,96.31,391300000.0
2007-11-26 11:00:00,96.31,96.31,96.26,96.285,1109200003.0
2007-11-26 11:01:00,96.285,96.325,96.28,96.325,776299996.0
2007-11-26 11:02:00,96.325,96.375,96.325,96.345,1049699995.0
2007-11-26 11:03:00,96.345,96.345,96.255,96.265,867799999.0
2007-11-26 11:04:00,96.275,96.3,96.265,96.28,890199999.0
2007-11-26 11:05:00,96.28,96.295,96.265,96.275,1066099999.0
2007-11-26 11:06:00,96.275,96.315,96.275,96.295,465700000.0
2007-11-26 11:07:00,96.295,96.3,96.285,96.285,446999999.0
2007-11-26 11:08:00,96.285,96.3,96.275,96.29,228999999.0
2007-11-26 11:09:00,96.29,96.3,96.245,96.255,471400001.0
2007-11-26 11:10:00,96.255,96.255,96.235,96.235,467300000.0
2007-11-26 11:11:00,96.235,96.245,96.215,96.245,861999994.0
2007-11-26 11:12:00,96.245,96.245,96.235,96.24,281600002.0
2007-11-26 11:13:00,96.24,96.25,96.24,96.245,118000000.0
2007-11-26 11:14:00,96.25,96.255,96.235,96.235,567100001.0
2007-11-26 11:15:00,96.24,96.245,96.215,96.235,502300000.0
2007-11-26 11:16:00,96.225,96.245,96.185,96.195,474700000.0
2007-11-26 11:17:00,96.195,96.215,96.175,96.18,443899999.0
2007-11-26 11:18:00,96.18,96.2,96.13,96.17,437399996.0
2007-11-26 11:19:00,96.17,96.215,96.17,96.205,675000004.0
2007-11-26 11:20:00,96.205,96.205,96.165,96.165,312900000.0
2007-11-26 11:21:00,96.165,96.205,96.15,96.195,390900001.0
2007-11-26 11:22:00,96.195,96.205,96.185,96.19,210600000.0
2007-11-26 11:23:00,96.19,96.22,96.165,96.195,906999997.0
2007-11-26 11:24:00,96.195,96.2,96.135,96.14,305300000.0
2007-11-26 11:25:00,96.14,96.15,96.125,96.135,652600000.0
2007-11-26 11:26:00,96.135,96.165,96.11,96.155,574400000.0
2007-11-26 11:27:00,96.145,96.165,96.145,96.145,461100002.0
2007-11-26 11:28:00,96.155,96.16,96.115,96.135,605600002.0
2007-11-26 11:29:00,96.135,96.14,96.105,96.105,384700003.0
2007-11-26 11:30:00,96.105,96.135,96.095,96.135,420399999.0
2007-11-26 11:31:00,96.135,96.185,96.13,96.17,207100000.0
2007-11-26 11:32:00,96.17,96.17,96.125,96.135,587499999.0
2007-11-26 11:33:00,96.135,96.165,96.125,96.165,724200001.0
2007-11-26 11:34:00,96.165,96.165,96.13,96.15,515100000.0
2007-11-26 11:35:00,96.15,96.195,96.145,96.185,260000000.0
2007-11-26 11:36:00,96.185,96.185,96.175,96.185,365500001.0
2007-11-26 11:37:00,96.185,96.21,96.175,96.21,419500000.0
2007-11-26 11:38:00,96.21,96.215,96.155,96.155,348900001.0
2007-11-26 11:39:00,96.155,96.165,96.13,96.135,169000000.0
2007-11-26 11:40:00,96.135,96.135,96.095,96.095,592800000.0
2007-11-26 11:41:00,96.095,96.105,96.08,96.095,312000000.0
2007-11-26 11:42:00,96.095,96.105,96.075,96.105,603799999.0
2007-11-26 11:43:00,96.105,96.105,96.085,96.085,141500000.0
2007-11-26 11:44:00,96.085,96.09,96.045,96.09,955500005.0
2007-11-26 11:45:00,96.095,96.125,96.095,96.105,104000000.0
2007-11-26 11:46:00,96.105,96.105,96.085,96.1,311900002.0
2007-11-26 11:47:00,96.105,96.105,96.045,96.055,912500002.0
2007-11-26 11:48:00,96.055,96.06,96.025,96.035,241000000.0
2007-11-26 11:49:00,96.035,96.035,95.99,96.025,669699998.0
2007-11-26 11:50:00,96.035,96.035,95.995,96.015,298500000.0
2007-11-26 11:51:00,96.015,96.11,96.015,96.085,569999998.0
2007-11-26 11:52:00,96.085,96.17,96.085,96.145,286800000.0
2007-11-26 11:53:00,96.15,96.155,96.115,96.115,283800000.0
2007-11-26 11:54:00,96.115,96.135,96.09,96.095,377300000.0
2007-11-26 11:55:00,96.105,96.12,96.075,96.075,463700001.0
2007-11-26 11:56:00,96.075,96.115,96.075,96.095,410999999.0
2007-11-26 11:57:00,96.095,96.095,96.035,96.05,307100000.0
2007-11-26 11:58:00,96.05,96.09,96.04,96.075,267100000.0
2007-11-26 11:59:00,96.065,96.085,96.065,96.085,497600000.0
2007-11-26 12:00:00,96.085,96.09,96.065,96.065,464100000.0
2007-11-26 12:01:00,96.065,96.115,96.065,96.115,542500002.0
2007-11-26 12:02:00,96.115,96.16,96.115,96.14,456000000.0
2007-11-26 12:03:00,96.14,96.155,96.135,96.14,618099999.0
2007-11-26 12:04:00,96.145,96.155,96.115,96.115,328900000.0
2007-11-26 12:05:00,96.115,96.135,96.105,96.125,708000000.0
2007-11-26 12:06:00,96.125,96.135,96.045,96.055,304300000.0
2007-11-26 12:07:00,96.045,96.045,96.025,96.025,212600000.0
2007-11-26 12:08:00,96.025,96.065,96.025,96.065,228900000.0
2007-11-26 12:09:00,96.065,96.075,96.045,96.055,342900001.0
2007-11-26 12:10:00,96.07,96.125,96.065,96.115,238400000.0
2007-11-26 12:11:00,96.115,96.14,96.095,96.125,299900000.0
2007-11-26 12:12:00,96.125,96.13,96.035,96.035,554500000.0
2007-11-26 12:13:00,96.035,96.065,96.035,96.06,386400000.0
2007-11-26 12:14:00,96.055,96.08,96.055,96.08,140000000.0
2007-11-26 12:15:00,96.08,96.135,96.075,96.1,545399995.0
2007-11-26 12:16:00,96.095,96.095,96.055,96.07,265400000.0
2007-11-26 12:17:00,96.07,96.07,96.03,96.045,153600000.0
2007-11-26 12:18:00,96.045,96.055,96.015,96.025,851000005.0
2007-11-26 12:19:00,96.03,96.035,96.015,96.035,1424099983.0
2007-11-26 12:20:00,96.035,96.055,96.025,96.045,166800000.0
2007-11-26 12:21:00,96.045,96.05,96.025,96.035,179600000.0
2007-11-26 12:22:00,96.035,96.035,95.995,95.995,716499998.0
2007-11-26 12:23:00,96.01,96.035,95.995,95.995,170800000.0
2007-11-26 12:24:00,95.995,96.005,95.96,95.965,320399997.0
2007-11-26 12:25:00,95.96,95.965,95.935,95.945,1009700000.0
2007-11-26 12:26:00,95.945,95.96,95.925,95.935,308999998.0
2007-11-26 12:27:00,95.935,95.955,95.935,95.955,116400000.0
2007-11-26 12:28:00,95.955,95.955,95.915,95.93,298200001.0
2007-11-26 12:29:00,95.935,95.94,95.915,95.935,771500011.0
2007-11-26 12:30:00,95.935,95.955,95.925,95.93,558800002.0
2007-11-26 12:31:00,95.965,95.995,95.925,95.925,396800001.0
2007-11-26 12:32:00,95.93,95.93,95.895,95.915,794199991.0
2007-11-26 12:33:00,95.915,95.925,95.895,95.915,1451099995.0
2007-11-26 12:34:00,95.915,95.96,95.9,95.955,721600002.0
2007-11-26 12:35:00,95.945,95.965,95.915,95.925,732200005.0
2007-11-26 12:36:00,95.925,95.93,95.9,95.905,254800001.0
2007-11-26 12:37:00,95.905,96.005,95.895,96.005,405099998.0
2007-11-26 12:38:00,96.005,96.005,95.975,95.99,322299999.0
2007-11-26 12:39:00,95.99,95.995,95.985,95.985,100200000.0
2007-11-26 12:40:00,95.985,95.99,95.975,95.985,279599998.0
2007-11-26 12:41:00,95.98,95.995,95.965,95.99,458999998.0
2007-11-26 12:42:00,95.99,96.025,95.985,96.025,513700004.0
2007-11-26 12:43:00,96.035,96.055,96.005,96.045,545399998.0
2007-11-26 12:44:00,96.045,96.065,96.035,96.035,147600000.0
2007-11-26 12:45:00,96.035,96.095,96.005,96.065,253300000.0
2007-11-26 12:46:00,96.065,96.095,96.055,96.095,287699996.0
2007-11-26 12:47:00,96.095,96.115,96.085,96.1,259400000.0
2007-11-26 12:48:00,96.1,96.115,96.085,96.115,92100000.0
2007-11-26 12:49:00,96.115,96.145,96.115,96.13,177900000.0
2007-11-26 12:50:00,96.13,96.13,96.115,96.12,225799997.0
2007-11-26 12:51:00,96.115,96.12,96.095,96.115,917299994.0
2007-11-26 12:52:00,96.11,96.115,96.095,96.1,139700000.0
2007-11-26 12:53:00,96.1,96.105,96.055,96.065,483099997.0
2007-11-26 12:54:00,96.065,96.095,96.055,96.085,470100000.0
2007-11-26 12:55:00,96.085,96.085,96.065,96.065,246500000.0
2007-11-26 12:56:00,96.065,96.08,96.065,96.075,194900000.0
2007-11-26 12:57:00,96.08,96.09,96.08,96.08,83600000.0
2007-11-26 12:58:00,96.08,96.09,96.065,96.075,109600000.0
2007-11-26 12:59:00,96.075,96.075,96.045,96.045,679100003.0
2007-11-26 13:00:00,96.055,96.065,96.045,96.05,228200001.0
2007-11-26 13:01:00,96.05,96.07,96.05,96.07,206600000.0
2007-11-26 13:02:00,96.07,96.085,96.055,96.075,414600006.0
2007-11-26 13:03:00,96.085,96.11,96.085,96.105,757600000.0
2007-11-26 13:04:00,96.105,96.15,96.105,96.15,424000000.0
2007-11-26 13:05:00,96.145,96.155,96.125,96.145,685599996.0
2007-11-26 13:06:00,96.145,96.155,96.085,96.095,939499985.0
2007-11-26 13:07:00,96.095,96.115,96.095,96.11,234799998.0
2007-11-26 13:08:00,96.115,96.155,96.115,96.135,513700000.0
2007-11-26 13:09:00,96.135,96.165,96.13,96.155,337200001.0
2007-11-26 13:10:00,96.155,96.155,96.135,96.145,90200000.0
2007-11-26 13:11:00,96.145,96.145,96.115,96.115,246000000.0
2007-11-26 13:12:00,96.115,96.15,96.115,96.12,275800000.0
2007-11-26 13:13:00,96.12,96.14,96.105,96.13,346900000.0
2007-11-26 13:14:00,96.13,96.13,96.015,96.065,449699999.0
2007-11-26 13:15:00,96.055,96.145,96.05,96.115,333400000.0
2007-11-26 13:16:00,96.115,96.135,96.105,96.11,151600000.0
2007-11-26 13:17:00,96.11,96.12,96.085,96.095,172400000.0
2007-11-26 13:18:00,96.095,96.12,96.085,96.105,320600000.0
2007-11-26 13:19:00,96.105,96.115,96.075,96.075,242700000.0
2007-11-26 13:20:00,96.075,96.105,96.065,96.095,224900000.0
2007-11-26 13:21:00,96.085,96.095,96.08,96.08,142200001.0
2007-11-26 13:22:00,96.09,96.09,96.065,96.085,238400003.0
2007-11-26 13:23:00,96.085,96.09,96.08,96.085,61200000.0
2007-11-26 13:24:00,96.085,96.095,96.075,96.075,168000000.0
2007-11-26 13:25:00,96.075,96.11,96.075,96.1,257200000.0
2007-11-26 13:26:00,96.1,96.125,96.095,96.125,329400000.0
2007-11-26 13:27:00,96.125,96.135,96.085,96.09,596900000.0
2007-11-26 13:28:00,96.09,96.09,96.065,96.07,381300000.0
2007-11-26 13:29:00,96.07,96.08,96.055,96.055,211499998.0
2007-11-26 13:30:00,96.055,96.055,96.015,96.03,791199997.0
2007-11-26 13:31:00,96.035,96.06,96.035,96.045,410400000.0
2007-11-26 13:32:00,96.045,96.06,95.995,95.995,957699998.0
2007-11-26 13:33:00,95.985,96.025,95.975,96.015,735299996.0
2007-11-26 13:34:00,96.015,96.02,95.985,95.985,152500000.0
2007-11-26 13:35:00,95.975,96.015,95.975,96.015,193899999.0
2007-11-26 13:36:00,96.005,96.035,96.005,96.035,373400004.0
2007-11-26 13:37:00,96.03,96.065,96.03,96.065,269900000.0
2007-11-26 13:38:00,96.065,96.085,96.035,96.055,731499999.0
2007-11-26 13:39:00,96.055,96.055,96.025,96.045,411899999.0
2007-11-26 13:40:00,96.035,96.045,96.02,96.035,57600000.0
2007-11-26 13:41:00,96.035,96.055,96.025,96.035,635599999.0
2007-11-26 13:42:00,96.035,96.1,96.025,96.055,1141199997.0
2007-11-26 13:43:00,96.065,96.09,96.045,96.055,876400001.0
2007-11-26 13:44:00,96.055,96.07,96.045,96.045,710399993.0
2007-11-26 13:45:00,96.045,96.105,96.045,96.095,216900000.0
2007-11-26 13:46:00,96.085,96.12,96.085,96.115,154300000.0
2007-11-26 13:47:00,96.115,96.12,96.085,96.085,143200000.0
2007-11-26 13:48:00,96.085,96.115,96.085,96.09,198300000.0
2007-11-26 13:49:00,96.09,96.105,96.065,96.075,314000001.0
2007-11-26 13:50:00,96.075,96.1,96.07,96.095,331199997.0
2007-11-26 13:51:00,96.095,96.1,96.085,96.085,287700001.0
2007-11-26 13:52:00,96.085,96.09,96.065,96.08,340200000.0
2007-11-26 13:53:00,96.09,96.095,96.075,96.08,225100000.0
2007-11-26 13:54:00,96.075,96.08,96.025,96.055,719499989.0
2007-11-26 13:55:00,96.055,96.065,96.035,96.055,356299999.0
2007-11-26 13:56:00,96.035,96.055,96.0,96.025,1218699988.0
2007-11-26 13:57:00,96.05,96.065,96.025,96.065,241199998.0
2007-11-26 13:58:00,96.065,96.065,96.025,96.05,338399999.0
2007-11-26 13:59:00,96.05,96.115,96.045,96.085,213000000.0
2007-11-26 14:00:00,96.075,96.085,96.06,96.08,497700000.0
2007-11-26 14:01:00,96.08,96.08,96.055,96.065,142400000.0
2007-11-26 14:02:00,96.065,96.065,96.045,96.05,85600000.0
2007-11-26 14:03:00,96.05,96.05,95.975,95.975,433300000.0
2007-11-26 14:04:00,95.97,95.97,95.935,95.965,190900000.0
2007-11-26 14:05:00,95.965,95.965,95.925,95.955,160400000.0
2007-11-26 14:06:00,95.955,95.995,95.925,95.965,689500000.0
2007-11-26 14:07:00,95.955,95.98,95.895,95.905,991000001.0
2007-11-26 14:08:00,95.905,95.915,95.825,95.865,1075100012.0
2007-11-26 14:09:00,95.865,95.88,95.845,95.88,537999999.0
2007-11-26 14:10:00,95.88,95.88,95.825,95.855,120600000.0
2007-11-26 14:11:00,95.855,95.9,95.845,95.885,541300000.0
2007-11-26 14:12:00,95.885,95.89,95.855,95.86,255100000.0
2007-11-26 14:13:00,95.86,95.865,95.82,95.82,273399999.0
2007-11-26 14:14:00,95.815,95.84,95.785,95.795,309100000.0
2007-11-26 14:15:00,95.795,95.795,95.665,95.675,848499999.0
2007-11-26 14:16:00,95.675,95.72,95.655,95.675,944299996.0
2007-11-26 14:17:00,95.67,95.7,95.665,95.695,481799998.0
2007-11-26 14:18:00,95.695,95.775,95.695,95.77,306000000.0
2007-11-26 14:19:00,95.77,95.79,95.735,95.775,352000000.0
2007-11-26 14:20:00,95.775,95.775,95.735,95.755,601300000.0
2007-11-26 14:21:00,95.755,95.785,95.75,95.785,232300000.0
2007-11-26 14:22:00,95.785,95.795,95.745,95.765,486299998.0
2007-11-26 14:23:00,95.765,95.765,95.715,95.755,312400000.0
2007-11-26 14:24:00,95.75,95.765,95.725,95.745,365200000.0
2007-11-26 14:25:00,95.745,95.805,95.745,95.795,1134500005.0
2007-11-26 14:26:00,95.805,95.815,95.785,95.785,473099998.0
2007-11-26 14:27:00,95.785,95.805,95.775,95.79,177500000.0
2007-11-26 14:28:00,95.79,95.79,95.77,95.77,213700000.0
2007-11-26 14:29:00,95.775,95.775,95.735,95.745,732399998.0
2007-11-26 14:30:00,95.745,95.765,95.725,95.74,599399998.0
2007-11-26 14:31:00,95.74,95.745,95.715,95.735,567699997.0
2007-11-26 14:32:00,95.73,95.77,95.73,95.77,561399998.0
2007-11-26 14:33:00,95.765,95.805,95.76,95.76,373500002.0
2007-11-26 14:34:00,95.76,95.765,95.745,95.765,568400012.0
2007-11-26 14:35:00,95.765,95.775,95.765,95.77,101300000.0
2007-11-26 14:36:00,95.77,95.79,95.755,95.765,500499992.0
2007-11-26 14:37:00,95.765,95.785,95.765,95.77,189600000.0
2007-11-26 14:38:00,95.765,95.765,95.74,95.74,227300002.0
2007-11-26 14:39:00,95.74,95.74,95.72,95.725,134700000.0
2007-11-26 14:40:00,95.725,95.725,95.635,95.635,398500000.0
2007-11-26 14:41:00,95.635,95.66,95.61,95.61,777899994.0
2007-11-26 14:42:00,95.61,95.63,95.54,95.54,1085199998.0
2007-11-26 14:43:00,95.54,95.555,95.485,95.515,873699999.0
2007-11-26 14:44:00,95.515,95.59,95.495,95.58,1208800001.0
2007-11-26 14:45:00,95.58,95.58,95.455,95.455,356800000.0
2007-11-26 14:46:00,95.455,95.475,95.425,95.455,1101000005.0
2007-11-26 14:47:00,95.455,95.56,95.455,95.55,1311600017.0
2007-11-26 14:48:00,95.55,95.565,95.515,95.545,1170200011.0
2007-11-26 14:49:00,95.535,95.575,95.535,95.55,346100003.0
2007-11-26 14:50:00,95.55,95.58,95.55,95.565,556599996.0
2007-11-26 14:51:00,95.565,95.565,95.535,95.56,609499998.0
2007-11-26 14:52:00,95.565,95.575,95.515,95.515,1945999995.0
2007-11-26 14:53:00,95.515,95.525,95.505,95.515,214300000.0
2007-11-26 14:54:00,95.515,95.515,95.495,95.515,441300000.0
2007-11-26 14:55:00,95.515,95.525,95.5,95.52,431700000.0
2007-11-26 14:56:00,95.52,95.52,95.485,95.505,972899997.0
2007-11-26 14:57:00,95.505,95.515,95.485,95.495,267200000.0
2007-11-26 14:58:00,95.495,95.535,95.465,95.535,1213700000.0
2007-11-26 14:59:00,95.535,95.545,95.5,95.54,816200004.0
2007-11-26 15:00:00,95.545,95.55,95.515,95.515,675600001.0
2007-11-26 15:01:00,95.515,95.525,95.405,95.425,658099997.0
2007-11-26 15:02:00,95.425,95.435,95.395,95.425,258899999.0
2007-11-26 15:03:00,95.425,95.44,95.395,95.42,1116900003.0
2007-11-26 15:04:00,95.42,95.49,95.42,95.475,510800002.0
2007-11-26 15:05:00,95.475,95.545,95.46,95.545,679299989.0
2007-11-26 15:06:00,95.545,95.545,95.455,95.455,735599998.0
2007-11-26 15:07:00,95.455,95.475,95.425,95.435,772099999.0
2007-11-26 15:08:00,95.435,95.455,95.425,95.435,1006099998.0
2007-11-26 15:09:00,95.425,95.455,95.42,95.445,842900006.0
2007-11-26 15:10:00,95.445,95.525,95.445,95.525,936300006.0
2007-11-26 15:11:00,95.53,95.535,95.505,95.53,418200001.0
2007-11-26 15:12:00,95.53,95.58,95.525,95.555,1015099997.0
2007-11-26 15:13:00,95.555,95.585,95.555,95.575,849799999.0
2007-11-26 15:14:00,95.585,95.6,95.565,95.565,668299999.0
2007-11-26 15:15:00,95.575,95.585,95.555,95.565,368300000.0
2007-11-26 15:16:00,95.57,95.575,95.525,95.525,948399998.0
2007-11-26 15:17:00,95.525,95.535,95.515,95.515,500599998.0
2007-11-26 15:18:00,95.51,95.515,95.485,95.515,461300004.0
2007-11-26 15:19:00,95.515,95.545,95.505,95.545,386700000.0
2007-11-26 15:20:00,95.545,95.585,95.485,95.5,542000000.0
2007-11-26 15:21:00,95.5,95.51,95.475,95.49,307300000.0
2007-11-26 15:22:00,95.495,95.5,95.455,95.455,217300000.0
2007-11-26 15:23:00,95.45,95.465,95.435,95.45,268600000.0
2007-11-26 15:24:00,95.45,95.455,95.425,95.445,744699997.0
2007-11-26 15:25:00,95.445,95.465,95.41,95.42,212000000.0
2007-11-26 15:26:00,95.42,95.43,95.405,95.415,243800000.0
2007-11-26 15:27:00,95.415,95.42,95.365,95.375,239400000.0
2007-11-26 15:28:00,95.375,95.39,95.37,95.385,188000000.0
2007-11-26 15:29:00,95.385,95.41,95.375,95.4,371700000.0
2007-11-26 15:30:00,95.395,95.435,95.395,95.415,1215000002.0
2007-11-26 15:31:00,95.415,95.445,95.405,95.435,512300000.0
2007-11-26 15:32:00,95.435,95.48,95.435,95.48,548000000.0
2007-11-26 15:33:00,95.48,95.535,95.465,95.535,826300004.0
2007-11-26 15:34:00,95.53,95.535,95.495,95.505,1250399994.0
2007-11-26 15:35:00,95.505,95.51,95.495,95.495,240000000.0
2007-11-26 15:36:00,95.495,95.495,95.365,95.375,947900005.0
2007-11-26 15:37:00,95.375,95.385,95.34,95.385,894600000.0
2007-11-26 15:38:00,95.385,95.385,95.325,95.325,535300003.0
2007-11-26 15:39:00,95.325,95.345,95.315,95.325,302700000.0
2007-11-26 15:40:00,95.325,95.325,95.265,95.295,822999996.0
2007-11-26 15:41:00,95.295,95.305,95.255,95.29,1127200006.0
2007-11-26 15:42:00,95.3,95.3,95.215,95.225,469399998.0
2007-11-26 15:43:00,95.225,95.245,95.135,95.15,466499996.0
2007-11-26 15:44:00,95.15,95.15,95.1,95.13,437599999.0
2007-11-26 15:45:00,95.13,95.16,95.11,95.11,499500002.0
2007-11-26 15:46:00,95.11,95.12,95.075,95.095,562600002.0
2007-11-26 15:47:00,95.095,95.115,95.085,95.105,1043999991.0
2007-11-26 15:48:00,95.105,95.15,95.095,95.15,471600000.0
2007-11-26 15:49:00,95.16,95.17,95.115,95.145,750100004.0
2007-11-26 15:50:00,95.155,95.195,95.15,95.17,1043599994.0
2007-11-26 15:51:00,95.17,95.185,95.12,95.12,652399997.0
2007-11-26 15:52:00,95.12,95.145,95.09,95.135,269600000.0
2007-11-26 15:53:00,95.135,95.19,95.135,95.185,327400000.0
2007-11-26 15:54:00,95.185,95.205,95.165,95.175,825999993.0
2007-11-26 15:55:00,95.18,95.205,95.175,95.185,582000000.0
2007-11-26 15:56:00,95.185,95.22,95.185,95.205,987999995.0
2007-11-26 15:57:00,95.205,95.25,95.205,95.225,392800000.0
2007-11-26 15:58:00,95.225,95.28,95.215,95.27,394000000.0
2007-11-26 15:59:00,95.27,95.285,95.235,95.245,1143400001.0
2007-11-26 16:00:00,95.235,95.25,95.175,95.175,1354900002.0
2007-11-26 16:01:00,95.175,95.21,95.155,95.205,406400000.0
2007-11-26 16:02:00,95.205,95.295,95.205,95.285,286200000.0
2007-11-26 16:03:00,95.285,95.285,95.245,95.245,276799999.0
2007-11-26 16:04:00,95.25,95.28,95.245,95.255,651000002.0
2007-11-26 16:05:00,95.255,95.255,95.215,95.225,516400000.0
2007-11-26 16:06:00,95.225,95.23,95.195,95.2,286800000.0
2007-11-26 16:07:00,95.2,95.21,95.145,95.15,428900000.0
2007-11-26 16:08:00,95.15,95.165,95.14,95.165,252100002.0
2007-11-26 16:09:00,95.165,95.165,95.115,95.125,528800001.0
2007-11-26 16:10:00,95.125,95.185,95.115,95.18,330000002.0
2007-11-26 16:11:00,95.18,95.18,95.095,95.105,474900001.0
2007-11-26 16:12:00,95.105,95.105,95.065,95.075,1084299992.0
2007-11-26 16:13:00,95.075,95.09,95.07,95.085,326700000.0
2007-11-26 16:14:00,95.085,95.09,95.065,95.075,159000000.0
2007-11-26 16:15:00,95.075,95.12,95.065,95.115,374500000.0
2007-11-26 16:16:00,95.125,95.175,95.115,95.165,428400000.0
2007-11-26 16:17:00,95.17,95.235,95.165,95.225,764100004.0
2007-11-26 16:18:00,95.225,95.27,95.225,95.265,738700002.0
2007-11-26 16:19:00,95.265,95.29,95.235,95.245,893199997.0
2007-11-26 16:20:00,95.245,95.32,95.245,95.315,798200002.0
2007-11-26 16:21:00,95.315,95.34,95.315,95.34,619100012.0
2007-11-26 16:22:00,95.34,95.35,95.325,95.335,405000000.0
2007-11-26 16:23:00,95.34,95.345,95.305,95.305,483500000.0
2007-11-26 16:24:00,95.305,95.315,95.3,95.3,250500000.0
2007-11-26 16:25:00,95.305,95.33,95.305,95.305,333300000.0
2007-11-26 16:26:00,95.315,95.325,95.3,95.325,160900000.0
2007-11-26 16:27:00,95.325,95.35,95.305,95.345,553199999.0
2007-11-26 16:28:00,95.345,95.355,95.33,95.35,362000002.0
2007-11-26 16:29:00,95.345,95.37,95.345,95.345,394900005.0
2007-11-26 16:30:00,95.34,95.385,95.335,95.365,435900001.0
2007-11-26 16:31:00,95.365,95.37,95.295,95.305,484500000.0
2007-11-26 16:32:00,95.305,95.31,95.225,95.235,429699999.0
2007-11-26 16:33:00,95.225,95.255,95.175,95.2,732200003.0
2007-11-26 16:34:00,95.2,95.205,95.125,95.125,502699997.0
2007-11-26 16:35:00,95.115,95.115,95.075,95.095,392499999.0
2007-11-26 16:36:00,95.11,95.205,95.11,95.205,293000000.0
2007-11-26 16:37:00,95.2,95.23,95.185,95.23,373299999.0
2007-11-26 16:38:00,95.23,95.3,95.23,95.285,393500000.0
2007-11-26 16:39:00,95.29,95.3,95.255,95.275,770900007.0
2007-11-26 16:40:00,95.275,95.315,95.245,95.315,508100001.0
2007-11-26 16:41:00,95.315,95.315,95.215,95.215,603800001.0
2007-11-26 16:42:00,95.215,95.305,95.205,95.285,278999996.0
2007-11-26 16:43:00,95.285,95.295,95.265,95.285,659199996.0
2007-11-26 16:44:00,95.285,95.375,95.285,95.37,251500000.0
2007-11-26 16:45:00,95.37,95.375,95.325,95.36,517999999.0
2007-11-26 16:46:00,95.36,95.405,95.36,95.375,623099991.0
2007-11-26 16:47:00,95.385,95.385,95.355,95.37,982899997.0
2007-11-26 16:48:00,95.37,95.37,95.28,95.305,448900000.0
2007-11-26 16:49:00,95.31,95.355,95.305,95.345,278600000.0
2007-11-26 16:50:00,95.345,95.365,95.315,95.34,1132799999.0
2007-11-26 16:51:00,95.34,95.34,95.255,95.255,408100000.0
2007-11-26 16:52:00,95.255,95.255,95.225,95.235,215000000.0
2007-11-26 16:53:00,95.235,95.31,95.235,95.295,743500003.0
2007-11-26 16:54:00,95.295,95.315,95.265,95.285,693400000.0
2007-11-26 16:55:00,95.285,95.35,95.285,95.35,456700000.0
2007-11-26 16:56:00,95.36,95.425,95.345,95.385,848200003.0
2007-11-26 16:57:00,95.385,95.405,95.335,95.345,910099998.0
2007-11-26 16:58:00,95.345,95.345,95.285,95.305,653799998.0
2007-11-26 16:59:00,95.305,95.36,95.285,95.345,898800012.0
2007-11-26 17:00:00,95.345,95.36,95.315,95.335,727299996.0
2007-11-26 17:01:00,95.335,95.38,95.335,95.355,902600005.0
2007-11-26 17:02:00,95.355,95.39,95.345,95.355,435000002.0
2007-11-26 17:03:00,95.355,95.36,95.34,95.345,511800002.0
2007-11-26 17:04:00,95.35,95.39,95.345,95.39,338800000.0
2007-11-26 17:05:00,95.385,95.425,95.385,95.395,321899998.0
2007-11-26 17:06:00,95.395,95.455,95.395,95.42,1113200003.0
2007-11-26 17:07:00,95.42,95.445,95.405,95.41,661900000.0
2007-11-26 17:08:00,95.41,95.415,95.375,95.385,313000000.0
2007-11-26 17:09:00,95.385,95.42,95.355,95.415,635400000.0
2007-11-26 17:10:00,95.425,95.475,95.415,95.465,973600012.0
2007-11-26 17:11:00,95.47,95.51,95.455,95.485,1244699996.0
2007-11-26 17:12:00,95.485,95.505,95.44,95.45,1430899993.0
2007-11-26 17:13:00,95.45,95.475,95.425,95.435,435399999.0
2007-11-26 17:14:00,95.435,95.44,95.395,95.395,409199998.0
2007-11-26 17:15:00,95.395,95.4,95.36,95.37,707399996.0
2007-11-26 17:16:00,95.365,95.385,95.345,95.345,386600000.0
2007-11-26 17:17:00,95.345,95.36,95.295,95.31,512300000.0
2007-11-26 17:18:00,95.31,95.325,95.285,95.295,547999999.0
2007-11-26 17:19:00,95.295,95.295,95.22,95.225,357800000.0
2007-11-26 17:20:00,95.225,95.315,95.215,95.305,688000003.0
2007-11-26 17:21:00,95.305,95.315,95.275,95.275,303799999.0
2007-11-26 17:22:00,95.275,95.31,95.24,95.24,1258499997.0
2007-11-26 17:23:00,95.245,95.255,95.175,95.19,747299997.0
2007-11-26 17:24:00,95.19,95.245,95.165,95.245,635799995.0
2007-11-26 17:25:00,95.245,95.245,95.115,95.14,1186399993.0
2007-11-26 17:26:00,95.14,95.195,95.125,95.185,325199999.0
2007-11-26 17:27:00,95.185,95.215,95.165,95.195,822700003.0
2007-11-26 17:28:00,95.185,95.225,95.135,95.135,733100002.0
2007-11-26 17:29:00,95.135,95.16,95.115,95.135,1038599994.0
2007-11-26 17:30:00,95.135,95.24,95.125,95.205,391200000.0
2007-11-26 17:31:00,95.205,95.25,95.175,95.245,244000000.0
2007-11-26 17:32:00,95.245,95.265,95.235,95.245,543899999.0
2007-11-26 17:33:00,95.245,95.255,95.215,95.225,487200001.0
2007-11-26 17:34:00,95.24,95.25,95.195,95.235,1096899999.0
2007-11-26 17:35:00,95.235,95.27,95.23,95.265,599000000.0
2007-11-26 17:36:00,95.265,95.285,95.25,95.27,971600009.0
2007-11-26 17:37:00,95.27,95.29,95.235,95.255,1018400003.0
2007-11-26 17:38:00,95.27,95.27,95.185,95.185,806750002.0
2007-11-26 17:39:00,95.185,95.225,95.175,95.205,459200003.0
2007-11-26 17:40:00,95.205,95.21,95.165,95.175,736900005.0
2007-11-26 17:41:00,95.175,95.2,95.155,95.195,1211099995.0
2007-11-26 17:42:00,95.185,95.195,95.095,95.135,1572900015.0
2007-11-26 17:43:00,95.135,95.135,95.075,95.075,727599999.0
2007-11-26 17:44:00,95.075,95.115,95.065,95.08,712600000.0
2007-11-26 17:45:00,95.08,95.11,95.04,95.1,408300000.0
2007-11-26 17:46:00,95.105,95.155,95.085,95.145,1175499996.0
2007-11-26 17:47:00,95.145,95.145,95.105,95.105,596999997.0
2007-11-26 17:48:00,95.11,95.13,95.06,95.075,733300001.0
2007-11-26 17:49:00,95.075,95.075,95.015,95.045,1004999997.0
2007-11-26 17:50:00,95.05,95.07,95.03,95.065,1180299995.0
2007-11-26 17:51:00,95.065,95.08,95.045,95.065,582699998.0
2007-11-26 17:52:00,95.06,95.115,95.055,95.065,1003199997.0
2007-11-26 17:53:00,95.075,95.075,95.03,95.05,559400001.0
2007-11-26 17:54:00,95.05,95.055,94.955,94.955,866699997.0
2007-11-26 17:55:00,94.955,94.97,94.865,94.875,1673100005.0
2007-11-26 17:56:00,94.875,94.935,94.865,94.865,787099997.0
2007-11-26 17:57:00,94.865,94.905,94.845,94.885,1199799995.0
2007-11-26 17:58:00,94.875,94.925,94.875,94.9,560100000.0
2007-11-26 17:59:00,94.9,94.925,94.835,94.925,1127400001.0
2007-11-26 18:00:00,94.915,94.975,94.915,94.97,833099998.0
2007-11-26 18:01:00,94.97,95.005,94.945,94.985,929200001.0
2007-11-26 18:02:00,94.985,95.0,94.935,94.965,1072500001.0
2007-11-26 18:03:00,94.975,95.0,94.965,94.98,739799999.0
2007-11-26 18:04:00,94.98,94.985,94.945,94.945,304700000.0
2007-11-26 18:05:00,94.945,94.955,94.925,94.955,680499998.0
2007-11-26 18:06:00,94.955,94.985,94.945,94.96,693199999.0
2007-11-26 18:07:00,94.96,95.015,94.955,95.005,1035800006.0
2007-11-26 18:08:00,95.005,95.015,94.965,94.975,774700001.0
2007-11-26 18:09:00,94.975,94.985,94.925,94.94,1866899990.0
2007-11-26 18:10:00,94.945,94.95,94.915,94.915,1156399990.0
2007-11-26 18:11:00,94.915,94.915,94.755,94.775,947900000.0
2007-11-26 18:12:00,94.775,94.785,94.705,94.745,1015999999.0
2007-11-26 18:13:00,94.74,94.745,94.6,94.605,830699999.0
2007-11-26 18:14:00,94.605,94.62,94.545,94.585,836700002.0
2007-11-26 18:15:00,94.585,94.675,94.565,94.66,1146400000.0
2007-11-26 18:16:00,94.66,94.675,94.635,94.665,1129299997.0
2007-11-26 18:17:00,94.665,94.665,94.595,94.635,1283499999.0
2007-11-26 18:18:00,94.635,94.665,94.615,94.66,938500000.0
2007-11-26 18:19:00,94.66,94.68,94.64,94.675,651299995.0
2007-11-26 18:20:00,94.675,94.7,94.64,94.665,667000005.0
2007-11-26 18:21:00,94.665,94.755,94.665,94.745,476999999.0
2007-11-26 18:22:00,94.745,94.77,94.715,94.765,458100000.0
2007-11-26 18:23:00,94.765,94.78,94.695,94.7,560300000.0
2007-11-26 18:24:00,94.7,94.765,94.695,94.765,564800002.0
2007-11-26 18:25:00,94.765,94.815,94.725,94.815,383900000.0
2007-11-26 18:26:00,94.815,94.85,94.805,94.835,441400000.0
2007-11-26 18:27:00,94.85,94.85,94.81,94.815,155000000.0
2007-11-26 18:28:00,94.815,94.825,94.755,94.815,405600000.0
2007-11-26 18:29:00,94.815,94.825,94.725,94.735,260000000.0
2007-11-26 18:30:00,94.74,94.805,94.715,94.8,659100002.0
2007-11-26 18:31:00,94.8,94.82,94.765,94.82,563300000.0
2007-11-26 18:32:00,94.82,94.885,94.805,94.875,812600000.0
2007-11-26 18:33:00,94.875,94.875,94.815,94.87,696500001.0
2007-11-26 18:34:00,94.87,94.89,94.87,94.885,207900000.0
2007-11-26 18:35:00,94.885,94.915,94.875,94.905,484700001.0
2007-11-26 18:36:00,94.905,94.905,94.865,94.875,594799997.0
2007-11-26 18:37:00,94.875,94.925,94.855,94.92,569499997.0
2007-11-26 18:38:00,94.92,94.94,94.9,94.935,575000001.0
2007-11-26 18:39:00,94.935,94.935,94.91,94.93,284700001.0
2007-11-26 18:40:00,94.93,94.93,94.875,94.875,553799999.0
2007-11-26 18:41:00,94.875,94.875,94.825,94.835,750900001.0
2007-11-26 18:42:00,94.845,94.845,94.775,94.835,575800000.0
2007-11-26 18:43:00,94.83,94.865,94.825,94.835,387000000.0
2007-11-26 18:44:00,94.835,94.855,94.825,94.84,491800002.0
2007-11-26 18:45:00,94.845,94.925,94.84,94.915,296200000.0
2007-11-26 18:46:00,94.915,94.915,94.845,94.865,523900001.0
2007-11-26 18:47:00,94.865,94.875,94.835,94.875,445799999.0
2007-11-26 18:48:00,94.875,94.95,94.865,94.95,426100000.0
2007-11-26 18:49:00,94.945,94.945,94.87,94.895,629600001.0
2007-11-26 18:50:00,94.895,94.905,94.88,94.895,569300000.0
2007-11-26 18:51:00,94.895,94.905,94.895,94.895,71300001.0
2007-11-26 18:52:00,94.895,94.925,94.875,94.925,275600000.0
2007-11-26 18:53:00,94.925,94.975,94.925,94.975,513200000.0
2007-11-26 18:54:00,94.975,94.98,94.945,94.98,417400000.0
2007-11-26 18:55:00,94.98,95.0,94.925,95.0,353699999.0
2007-11-26 18:56:00,95.0,95.045,94.995,94.995,494900000.0
2007-11-26 18:57:00,94.995,94.995,94.975,94.99,464600003.0
2007-11-26 18:58:00,94.985,94.99,94.91,94.915,549800003.0
2007-11-26 18:59:00,94.915,94.935,94.9,94.925,247700000.0
2007-11-26 19:00:00,94.925,94.985,94.925,94.98,260700000.0
2007-11-26 19:01:00,94.99,95.025,94.955,94.955,403799998.0
2007-11-26 19:02:00,94.955,94.955,94.905,94.915,305400000.0
2007-11-26 19:03:00,94.915,94.965,94.905,94.965,266200000.0
2007-11-26 19:04:00,94.965,94.97,94.915,94.93,218200000.0
2007-11-26 19:05:00,94.93,94.96,94.91,94.91,217699999.0
2007-11-26 19:06:00,94.915,94.915,94.89,94.89,279000000.0
2007-11-26 19:07:00,94.885,94.91,94.875,94.895,219499999.0
2007-11-26 19:08:00,94.895,94.915,94.885,94.9,241500000.0
2007-11-26 19:09:00,94.9,94.925,94.89,94.92,336500001.0
2007-11-26 19:10:00,94.92,94.96,94.91,94.935,483200001.0
2007-11-26 19:11:00,94.945,94.95,94.93,94.93,133200000.0
2007-11-26 19:12:00,94.93,94.935,94.92,94.925,110600000.0
2007-11-26 19:13:00,94.925,94.925,94.88,94.88,248899999.0
2007-11-26 19:14:00,94.885,94.89,94.875,94.885,119300000.0
2007-11-26 19:15:00,94.885,94.885,94.865,94.87,137900000.0
2007-11-26 19:16:00,94.87,94.875,94.85,94.86,319400000.0
2007-11-26 19:17:00,94.86,94.935,94.855,94.935,481400000.0
2007-11-26 19:18:00,94.935,94.945,94.905,94.905,313200000.0
2007-11-26 19:19:00,94.9,94.935,94.88,94.88,723300002.0
2007-11-26 19:20:00,94.895,94.905,94.865,94.875,559400002.0
2007-11-26 19:21:00,94.875,94.895,94.87,94.88,279800000.0
2007-11-26 19:22:00,94.88,94.925,94.875,94.895,752500002.0
2007-11-26 19:23:00,94.895,94.945,94.89,94.945,211600000.0
2007-11-26 19:24:00,94.945,94.965,94.945,94.955,212900001.0
2007-11-26 19:25:00,94.955,94.98,94.945,94.98,124200000.0
2007-11-26 19:26:00,94.975,95.025,94.975,95.025,512400000.0
2007-11-26 19:27:00,95.025,95.115,95.025,95.105,543500001.0
2007-11-26 19:28:00,95.105,95.145,95.1,95.105,642299998.0
2007-11-26 19:29:00,95.105,95.135,95.085,95.135,608100000.0
2007-11-26 19:30:00,95.135,95.135,95.1,95.105,322000000.0
2007-11-26 19:31:00,95.11,95.115,95.095,95.105,321000000.0
2007-11-26 19:32:00,95.105,95.105,95.075,95.075,550800000.0
2007-11-26 19:33:00,95.075,95.125,95.075,95.105,367200000.0
2007-11-26 19:34:00,95.105,95.115,95.095,95.105,395700001.0
2007-11-26 19:35:00,95.1,95.145,95.09,95.11,553100000.0
2007-11-26 19:36:00,95.105,95.105,95.05,95.065,612199999.0
2007-11-26 19:37:00,95.065,95.07,95.05,95.055,286100000.0
2007-11-26 19:38:00,95.055,95.055,95.02,95.025,113200000.0
2007-11-26 19:39:00,95.03,95.03,95.0,95.015,250100000.0
2007-11-26 19:40:00,95.015,95.015,94.99,95.015,147200000.0
2007-11-26 19:41:00,95.015,95.015,94.95,94.965,207000000.0
2007-11-26 19:42:00,94.965,95.0,94.955,95.0,134400000.0
2007-11-26 19:43:00,95.0,95.02,94.975,95.01,285399999.0
2007-11-26 19:44:00,95.015,95.075,95.01,95.065,141300000.0
2007-11-26 19:45:00,95.065,95.09,95.055,95.06,439599997.0
2007-11-26 19:46:00,95.055,95.085,95.05,95.085,209900000.0
2007-11-26 19:47:00,95.085,95.125,95.08,95.085,416699999.0
2007-11-26 19:48:00,95.085,95.135,95.06,95.125,457800000.0
2007-11-26 19:49:00,95.115,95.135,95.105,95.115,211000000.0
2007-11-26 19:50:00,95.115,95.115,95.055,95.075,386400000.0
2007-11-26 19:51:00,95.075,95.08,95.055,95.055,109100000.0
2007-11-26 19:52:00,95.055,95.055,95.02,95.025,270800000.0
2007-11-26 19:53:00,95.035,95.055,95.025,95.035,217700001.0
2007-11-26 19:54:00,95.025,95.065,95.005,95.055,198300000.0
2007-11-26 19:55:00,95.06,95.095,95.04,95.04,363599995.0
2007-11-26 19:56:00,95.04,95.045,95.025,95.04,53200000.0
2007-11-26 19:57:00,95.04,95.055,95.035,95.05,97200000.0
2007-11-26 19:58:00,95.05,95.09,95.04,95.075,252500000.0
2007-11-26 19:59:00,95.07,95.075,95.025,95.035,562099996.0
2007-11-26 20:00:00,95.04,95.04,95.015,95.035,273400000.0
2007-11-26 20:01:00,95.035,95.045,95.02,95.025,216700000.0
2007-11-26 20:02:00,95.025,95.025,95.01,95.01,81000000.0
2007-11-26 20:03:00,95.01,95.01,94.98,94.985,168700000.0
2007-11-26 20:04:00,94.985,95.035,94.985,95.025,251400000.0
2007-11-26 20:05:00,95.025,95.045,95.02,95.045,413100000.0
2007-11-26 20:06:00,95.045,95.045,94.98,95.005,320200000.0
2007-11-26 20:07:00,95.005,95.015,94.98,95.0,235600000.0
2007-11-26 20:08:00,95.0,95.025,94.99,94.99,509000000.0
2007-11-26 20:09:00,94.995,95.005,94.98,94.985,559200000.0
2007-11-26 20:10:00,94.99,94.995,94.975,94.985,208300000.0
2007-11-26 20:11:00,94.985,95.005,94.97,94.98,235200000.0
2007-11-26 20:12:00,94.98,94.99,94.965,94.985,124200000.0
2007-11-26 20:13:00,94.98,94.99,94.98,94.985,39300000.0
2007-11-26 20:14:00,94.975,94.995,94.975,94.995,160900000.0
2007-11-26 20:15:00,95.0,95.0,94.975,94.985,401700000.0
2007-11-26 20:16:00,94.985,94.99,94.95,94.95,352400005.0
2007-11-26 20:17:00,94.95,94.98,94.95,94.955,340500001.0
2007-11-26 20:18:00,94.95,94.96,94.91,94.92,668699997.0
2007-11-26 20:19:00,94.92,94.925,94.885,94.895,271500000.0
2007-11-26 20:20:00,94.895,94.9,94.895,94.895,111100000.0
2007-11-26 20:21:00,94.895,94.9,94.835,94.855,432099999.0
2007-11-26 20:22:00,94.855,94.86,94.83,94.845,518500000.0
2007-11-26 20:23:00,94.84,94.84,94.81,94.82,408999996.0
2007-11-26 20:24:00,94.82,94.82,94.765,94.78,212200000.0
2007-11-26 20:25:00,94.78,94.8,94.775,94.795,325899999.0
2007-11-26 20:26:00,94.795,94.795,94.685,94.695,567800001.0
2007-11-26 20:27:00,94.695,94.715,94.69,94.715,574599997.0
2007-11-26 20:28:00,94.71,94.755,94.705,94.755,393999999.0
2007-11-26 20:29:00,94.755,94.755,94.74,94.755,308000000.0
2007-11-26 20:30:00,94.755,94.755,94.755,94.755,274400000.0
2007-11-26 20:31:00,94.755,94.775,94.725,94.775,292200000.0
2007-11-26 20:32:00,94.775,94.775,94.73,94.765,482100000.0
2007-11-26 20:33:00,94.765,94.795,94.745,94.775,568800000.0
2007-11-26 20:34:00,94.775,94.795,94.76,94.785,326200000.0
2007-11-26 20:35:00,94.785,94.815,94.78,94.795,470700000.0
2007-11-26 20:36:00,94.795,94.815,94.79,94.815,441800000.0
2007-11-26 20:37:00,94.815,94.875,94.815,94.865,374100000.0
2007-11-26 20:38:00,94.865,94.93,94.845,94.915,557300000.0
2007-11-26 20:39:00,94.915,94.955,94.9,94.925,521500000.0
2007-11-26 20:40:00,94.925,94.925,94.895,94.915,486300000.0
2007-11-26 20:41:00,94.915,94.915,94.835,94.835,376500000.0
2007-11-26 20:42:00,94.835,94.835,94.82,94.835,474500000.0
2007-11-26 20:43:00,94.835,94.835,94.8,94.8,560300000.0
2007-11-26 20:44:00,94.795,94.815,94.785,94.785,647600001.0
2007-11-26 20:45:00,94.795,94.795,94.755,94.765,468300001.0
2007-11-26 20:46:00,94.765,94.765,94.685,94.695,671300000.0
2007-11-26 20:47:00,94.695,94.695,94.625,94.625,425500000.0
2007-11-26 20:48:00,94.625,94.625,94.495,94.545,522600000.0
2007-11-26 20:49:00,94.545,94.585,94.535,94.55,713900000.0
2007-11-26 20:50:00,94.55,94.575,94.53,94.545,614400000.0
2007-11-26 20:51:00,94.545,94.545,94.44,94.44,956800001.0
2007-11-26 20:52:00,94.44,94.495,94.435,94.455,618700001.0
2007-11-26 20:53:00,94.455,94.495,94.43,94.435,563500000.0
2007-11-26 20:54:00,94.425,94.435,94.38,94.395,684400000.0
2007-11-26 20:55:00,94.395,94.435,94.365,94.385,880099999.0
2007-11-26 20:56:00,94.385,94.385,94.345,94.345,639600000.0
2007-11-26 20:57:00,94.345,94.375,94.325,94.345,583600000.0
2007-11-26 20:58:00,94.345,94.415,94.335,94.405,721900000.0
2007-11-26 20:59:00,94.405,94.405,94.375,94.375,770799997.0
2007-11-26 21:00:00,94.375,94.395,94.325,94.325,907300001.0
2007-11-26 21:01:00,94.325,94.385,94.315,94.385,402800000.0
2007-11-26 21:02:00,94.385,94.455,94.385,94.445,608800000.0
2007-11-26 21:03:00,94.445,94.475,94.425,94.475,751700000.0
2007-11-26 21:04:00,94.47,94.475,94.435,94.435,757800003.0
2007-11-26 21:05:00,94.435,94.435,94.355,94.385,567000000.0
2007-11-26 21:06:00,94.385,94.385,94.335,94.355,681300002.0
2007-11-26 21:07:00,94.35,94.375,94.235,94.265,487100000.0
2007-11-26 21:08:00,94.265,94.305,94.245,94.27,597600000.0
2007-11-26 21:09:00,94.27,94.33,94.265,94.325,486900000.0
2007-11-26 21:10:00,94.325,94.35,94.275,94.28,901800002.0
2007-11-26 21:11:00,94.28,94.295,94.25,94.295,615100000.0
2007-11-26 21:12:00,94.295,94.295,94.235,94.255,737499999.0
2007-11-26 21:13:00,94.255,94.275,94.245,94.255,385900000.0
2007-11-26 21:14:00,94.255,94.335,94.255,94.335,727900000.0
2007-11-26 21:15:00,94.335,94.365,94.325,94.365,260700000.0
2007-11-26 21:16:00,94.365,94.395,94.365,94.375,491300001.0
2007-11-26 21:17:00,94.385,94.445,94.37,94.44,663300000.0
2007-11-26 21:18:00,94.44,94.45,94.415,94.435,648400001.0
2007-11-26 21:19:00,94.435,94.435,94.39,94.405,214900000.0
2007-11-26 21:20:00,94.405,94.455,94.405,94.455,260700000.0
2007-11-26 21:21:00,94.445,94.465,94.445,94.455,422300001.0
2007-11-26 21:22:00,94.455,94.46,94.455,94.455,78700000.0
2007-11-26 21:23:00,94.455,94.485,94.455,94.475,128400000.0
2007-11-26 21:24:00,94.48,94.485,94.44,94.45,246600000.0
2007-11-26 21:25:00,94.45,94.57,94.45,94.55,480800000.0
2007-11-26 21:26:00,94.55,94.565,94.525,94.54,415400000.0
2007-11-26 21:27:00,94.54,94.565,94.54,94.545,198000000.0
2007-11-26 21:28:00,94.545,94.545,94.485,94.51,388600000.0
2007-11-26 21:29:00,94.51,94.515,94.5,94.5,187600000.0
2007-11-26 21:30:00,94.5,94.525,94.5,94.525,431000000.0
2007-11-26 21:31:00,94.525,94.535,94.51,94.515,333900000.0
2007-11-26 21:32:00,94.515,94.545,94.51,94.535,397400000.0
2007-11-26 21:33:00,94.535,94.535,94.495,94.5,774000000.0
2007-11-26 21:34:00,94.5,94.55,94.49,94.515,487800002.0
2007-11-26 21:35:00,94.51,94.54,94.505,94.515,364200002.0
2007-11-26 21:36:00,94.515,94.52,94.49,94.495,154600000.0
2007-11-26 21:37:00,94.495,94.5,94.455,94.455,476400000.0
2007-11-26 21:38:00,94.465,94.475,94.445,94.445,575800002.0
2007-11-26 21:39:00,94.445,94.455,94.425,94.425,661100000.0
2007-11-26 21:40:00,94.425,94.46,94.415,94.435,496900000.0
2007-11-26 21:41:00,94.435,94.44,94.37,94.385,464300000.0
2007-11-26 21:42:00,94.385,94.415,94.385,94.405,403100000.0
2007-11-26 21:43:00,94.405,94.405,94.315,94.33,505499999.0
2007-11-26 21:44:00,94.33,94.35,94.325,94.335,279200000.0
2007-11-26 21:45:00,94.335,94.335,94.31,94.335,216800000.0
2007-11-26 21:46:00,94.335,94.345,94.285,94.285,176200000.0
2007-11-26 21:47:00,94.285,94.325,94.285,94.32,162900000.0
2007-11-26 21:48:00,94.325,94.325,94.2,94.215,533500002.0
2007-11-26 21:49:00,94.215,94.225,94.18,94.185,668899999.0
2007-11-26 21:50:00,94.185,94.195,94.165,94.195,1026399999.0
2007-11-26 21:51:00,94.195,94.21,94.18,94.21,646700000.0
2007-11-26 21:52:00,94.215,94.285,94.215,94.275,590500000.0
2007-11-26 21:53:00,94.275,94.275,94.225,94.245,686700000.0
2007-11-26 21:54:00,94.245,94.245,94.205,94.215,649900000.0
2007-11-26 21:55:00,94.215,94.235,94.195,94.225,556799999.0
2007-11-26 21:56:00,94.225,94.235,94.2,94.225,315200000.0
2007-11-26 21:57:00,94.225,94.225,94.185,94.185,615400001.0
2007-11-26 21:58:00,94.19,94.195,94.165,94.165,1008200000.0
2007-11-26 21:59:00,94.165,94.195,94.165,94.185,885000001.0
2007-11-26 22:00:00,94.185,94.185,94.075,94.075,761300000.0
2007-11-26 22:01:00,94.075,94.125,94.075,94.115,789900000.0
2007-11-26 22:02:00,94.115,94.145,94.115,94.125,792700000.0
2007-11-26 22:03:00,94.125,94.155,94.095,94.135,899700000.0
2007-11-26 22:04:00,94.135,94.16,94.135,94.14,372300000.0
2007-11-26 22:05:00,94.14,94.205,94.135,94.195,733899997.0
2007-11-26 22:06:00,94.195,94.195,94.105,94.145,743200000.0
2007-11-26 22:07:00,94.145,94.16,94.115,94.125,702900000.0
2007-11-26 22:08:00,94.125,94.13,94.11,94.13,205100000.0
2007-11-26 22:09:00,94.125,94.13,94.045,94.095,539099998.0
2007-11-26 22:10:00,94.105,94.115,94.03,94.055,626500000.0
2007-11-26 22:11:00,94.055,94.055,93.985,93.99,888600000.0
2007-11-26 22:12:00,93.99,94.005,93.935,93.995,727500000.0
2007-11-26 22:13:00,93.99,94.055,93.985,94.045,592200000.0
2007-11-26 22:14:00,94.045,94.045,94.01,94.045,190700000.0
2007-11-26 22:15:00,94.04,94.09,94.025,94.08,283900000.0
2007-11-26 22:16:00,94.08,94.09,94.055,94.055,237000000.0
2007-11-26 22:17:00,94.055,94.07,94.03,94.04,318700000.0
2007-11-26 22:18:00,94.04,94.04,93.99,94.025,261600000.0
2007-11-26 22:19:00,94.025,94.065,94.01,94.01,177200000.0
2007-11-26 22:20:00,94.01,94.01,93.96,93.985,435800001.0
2007-11-26 22:21:00,93.975,94.025,93.965,93.97,466600001.0
2007-11-26 22:22:00,93.975,93.98,93.935,93.935,280800001.0
2007-11-26 22:23:00,93.935,93.935,93.875,93.9,253900000.0
2007-11-26 22:24:00,93.905,93.905,93.85,93.865,453600000.0
2007-11-26 22:25:00,93.865,93.89,93.855,93.865,87400000.0
2007-11-26 22:26:00,93.86,93.9,93.86,93.885,277900000.0
2007-11-26 22:27:00,93.875,93.875,93.78,93.79,897700000.0
2007-11-26 22:28:00,93.785,93.87,93.75,93.865,469700000.0
2007-11-26 22:29:00,93.865,93.875,93.805,93.815,787299992.0
2007-11-26 22:30:00,93.815,93.845,93.795,93.82,593500003.0
2007-11-26 22:31:00,93.83,93.85,93.83,93.85,169200000.0
2007-11-26 22:32:00,93.85,93.87,93.81,93.84,246300000.0
2007-11-26 22:33:00,93.835,93.845,93.82,93.83,268900000.0
2007-11-26 22:34:00,93.835,93.86,93.805,93.85,200599999.0
2007-11-26 22:35:00,93.85,93.85,93.78,93.78,487100002.0
2007-11-26 22:36:00,93.78,93.81,93.77,93.795,695199999.0
2007-11-26 22:37:00,93.795,93.81,93.72,93.72,737300000.0
2007-11-26 22:38:00,93.725,93.735,93.665,93.665,387099999.0
2007-11-26 22:39:00,93.665,93.68,93.62,93.635,623900000.0
2007-11-26 22:40:00,93.635,93.655,93.535,93.55,724599999.0
2007-11-26 22:41:00,93.55,93.575,93.535,93.535,1041000002.0
2007-11-26 22:42:00,93.535,93.595,93.515,93.595,734000000.0
2007-11-26 22:43:00,93.595,93.615,93.555,93.61,634300001.0
2007-11-26 22:44:00,93.605,93.655,93.6,93.64,683600000.0
2007-11-26 22:45:00,93.64,93.69,93.64,93.68,740399995.0
2007-11-26 22:46:00,93.68,93.68,93.625,93.625,650900000.0
2007-11-26 22:47:00,93.625,93.69,93.625,93.675,715199997.0
2007-11-26 22:48:00,93.675,93.675,93.6,93.615,756899998.0
2007-11-26 22:49:00,93.615,93.645,93.565,93.575,626199998.0
2007-11-26 22:50:00,93.575,93.585,93.45,93.465,832400005.0
2007-11-26 22:51:00,93.475,93.495,93.435,93.445,784500000.0
2007-11-26 22:52:00,93.445,93.445,93.305,93.38,610000000.0
2007-11-26 22:53:00,93.38,93.385,93.255,93.26,376800000.0
2007-11-26 22:54:00,93.255,93.27,93.075,93.075,748700000.0
2007-11-26 22:55:00,93.085,93.175,92.995,93.125,808499999.0
2007-11-26 22:56:00,93.125,93.185,93.105,93.145,763099999.0
2007-11-26 22:57:00,93.135,93.16,93.09,93.115,593600001.0
2007-11-26 22:58:00,93.105,93.19,93.105,93.175,1057999997.0
2007-11-26 22:59:00,93.175,93.195,93.16,93.19,527200000.0
2007-11-26 23:00:00,93.19,93.235,93.165,93.185,780699999.0
2007-11-26 23:01:00,93.185,93.215,93.155,93.185,761000000.0
2007-11-26 23:02:00,93.185,93.195,93.125,93.145,596500000.0
2007-11-26 23:03:00,93.145,93.165,93.09,93.12,921199992.0
2007-11-26 23:04:00,93.12,93.165,93.115,93.155,714700003.0
2007-11-26 23:05:00,93.155,93.195,93.135,93.165,455800000.0
2007-11-26 23:06:00,93.155,93.155,93.125,93.14,239200000.0
2007-11-26 23:07:00,93.14,93.145,93.13,93.13,129500000.0
2007-11-26 23:08:00,93.13,93.17,93.125,93.165,178500000.0
2007-11-26 23:09:00,93.165,93.225,93.165,93.22,508000000.0
2007-11-26 23:10:00,93.22,93.275,93.215,93.26,790000000.0
2007-11-26 23:11:00,93.26,93.26,93.215,93.225,531500000.0
2007-11-26 23:12:00,93.225,93.225,93.175,93.185,280300000.0
2007-11-26 23:13:00,93.185,93.21,93.185,93.205,202500000.0
2007-11-26 23:14:00,93.205,93.235,93.195,93.22,159100000.0
2007-11-26 23:15:00,93.22,93.245,93.215,93.245,53600000.0
2007-11-26 23:16:00,93.25,93.255,93.245,93.25,29000000.0
2007-11-26 23:17:00,93.25,93.26,93.245,93.26,43200000.0
2007-11-26 23:18:00,93.26,93.305,93.245,93.295,313200000.0
2007-11-26 23:19:00,93.295,93.315,93.29,93.3,225700000.0
2007-11-26 23:20:00,93.3,93.325,93.285,93.285,362400000.0
2007-11-26 23:21:00,93.285,93.3,93.265,93.295,526600000.0
2007-11-26 23:22:00,93.295,93.335,93.285,93.305,528599999.0
2007-11-26 23:23:00,93.305,93.315,93.265,93.265,519100001.0
2007-11-26 23:24:00,93.265,93.29,93.26,93.27,349500000.0
2007-11-26 23:25:00,93.27,93.28,93.255,93.27,361900000.0
2007-11-26 23:26:00,93.275,93.3,93.255,93.295,341200000.0
2007-11-26 23:27:00,93.295,93.3,93.285,93.3,242800000.0
2007-11-26 23:28:00,93.3,93.3,93.26,93.28,170600000.0
2007-11-26 23:29:00,93.28,93.285,93.265,93.275,183600000.0
2007-11-26 23:30:00,93.275,93.32,93.275,93.315,348900000.0
2007-11-26 23:31:00,93.31,93.365,93.305,93.355,358100002.0
2007-11-26 23:32:00,93.355,93.465,93.355,93.455,733100003.0
2007-11-26 23:33:00,93.455,93.475,93.445,93.47,374800000.0
2007-11-26 23:34:00,93.47,93.535,93.47,93.53,637600001.0
2007-11-26 23:35:00,93.53,93.545,93.485,93.495,540600000.0
2007-11-26 23:36:00,93.495,93.495,93.44,93.475,528099997.0
2007-11-26 23:37:00,93.475,93.48,93.45,93.45,267700002.0
2007-11-26 23:38:00,93.45,93.465,93.44,93.46,404300000.0
2007-11-26 23:39:00,93.46,93.475,93.445,93.475,102600000.0
2007-11-26 23:40:00,93.465,93.47,93.455,93.465,155199999.0
2007-11-26 23:41:00,93.465,93.48,93.46,93.47,105700000.0
2007-11-26 23:42:00,93.47,93.47,93.435,93.445,345799999.0
2007-11-26 23:43:00,93.445,93.445,93.415,93.415,183000000.0
2007-11-26 23:44:00,93.425,93.43,93.405,93.43,287700000.0
2007-11-26 23:45:00,93.43,93.46,93.425,93.455,257200000.0
2007-11-26 23:46:00,93.455,93.525,93.455,93.495,460400000.0
2007-11-26 23:47:00,93.495,93.53,93.495,93.51,220600000.0
2007-11-26 23:48:00,93.525,93.525,93.51,93.525,94100000.0
2007-11-26 23:49:00,93.525,93.55,93.51,93.535,539999999.0
2007-11-26 23:50:00,93.555,93.57,93.535,93.535,179500000.0
2007-11-26 23:51:00,93.55,93.555,93.55,93.555,8800000.0
2007-11-26 23:52:00,93.55,93.56,93.545,93.56,129000000.0
2007-11-26 23:53:00,93.56,93.565,93.54,93.545,110500000.0
2007-11-26 23:54:00,93.545,93.555,93.52,93.525,125800000.0
2007-11-26 23:55:00,93.525,93.54,93.515,93.54,142000000.0
2007-11-26 23:56:00,93.535,93.535,93.5,93.51,300300000.0
2007-11-26 23:57:00,93.51,93.51,93.47,93.47,170600000.0
2007-11-26 23:58:00,93.47,93.475,93.44,93.45,183600000.0
2007-11-26 23:59:00,93.45,93.46,93.39,93.4,110600000.0
2007-11-27 00:00:00,93.43,93.44,93.4,93.44,164200000.0
2007-11-27 00:01:00,93.44,93.45,93.43,93.45,153000000.0
2007-11-27 00:02:00,93.45,93.46,93.44,93.44,428800000.0
2007-11-27 00:03:00,93.44,93.45,93.44,93.45,362400000.0
2007-11-27 00:04:00,93.45,93.46,93.43,93.43,504400000.0
2007-11-27 00:05:00,93.43,93.43,93.36,93.38,526100000.0
2007-11-27 00:06:00,93.38,93.39,93.38,93.38,440000000.0
2007-11-27 00:07:00,93.38,93.41,93.38,93.41,392100000.0
2007-11-27 00:08:00,93.41,93.42,93.39,93.39,598400000.0
2007-11-27 00:09:00,93.39,93.4,93.37,93.38,272000000.0
2007-11-27 00:10:00,93.38,93.4,93.38,93.4,425000000.0
2007-11-27 00:11:00,93.4,93.41,93.385,93.41,835000000.0
2007-11-27 00:12:00,93.41,93.41,93.375,93.41,560599999.0
2007-11-27 00:13:00,93.41,93.49,93.39,93.48,1159699996.0
2007-11-27 00:14:00,93.48,93.49,93.47,93.48,654600000.0
2007-11-27 00:15:00,93.485,93.485,93.47,93.48,435000000.0
2007-11-27 00:16:00,93.47,93.48,93.46,93.47,581300000.0
2007-11-27 00:17:00,93.47,93.485,93.46,93.47,629200000.0
2007-11-27 00:18:00,93.47,93.52,93.465,93.51,1290800000.0
2007-11-27 00:19:00,93.51,93.52,93.48,93.48,741700000.0
2007-11-27 00:20:00,93.48,93.5,93.47,93.5,1254000000.0
2007-11-27 00:21:00,93.5,93.53,93.475,93.52,147600000.0
2007-11-27 00:22:00,93.53,93.53,93.52,93.52,131200000.0
2007-11-27 00:23:00,93.53,93.53,93.51,93.52,248900000.0
2007-11-27 00:24:00,93.52,93.52,93.48,93.5,427200005.0
2007-11-27 00:25:00,93.5,93.52,93.465,93.51,658700004.0
2007-11-27 00:26:00,93.51,93.52,93.49,93.5,471300003.0
2007-11-27 00:27:00,93.495,93.51,93.48,93.5,349700003.0
2007-11-27 00:28:00,93.5,93.51,93.5,93.5,146000000.0
2007-11-27 00:29:00,93.5,93.515,93.5,93.5,330000000.0
2007-11-27 00:30:00,93.5,93.505,93.445,93.455,416600000.0
2007-11-27 00:31:00,93.455,93.485,93.455,93.485,209000000.0
2007-11-27 00:32:00,93.495,93.505,93.49,93.5,599400000.0
2007-11-27 00:33:00,93.5,93.5,93.415,93.43,712100000.0
2007-11-27 00:34:00,93.43,93.445,93.42,93.43,984299998.0
2007-11-27 00:35:00,93.43,93.49,93.43,93.47,773400008.0
2007-11-27 00:36:00,93.47,93.47,93.435,93.435,650700000.0
2007-11-27 00:37:00,93.435,93.46,93.435,93.45,648199999.0
2007-11-27 00:38:00,93.44,93.45,93.425,93.43,668000003.0
2007-11-27 00:39:00,93.43,93.43,93.39,93.4,745800001.0
2007-11-27 00:40:00,93.405,93.42,93.385,93.39,610000003.0
2007-11-27 00:41:00,93.4,93.41,93.39,93.39,289100000.0
2007-11-27 00:42:00,93.39,93.39,93.34,93.35,559000000.0
2007-11-27 00:43:00,93.35,93.35,93.25,93.275,786200000.0
2007-11-27 00:44:00,93.275,93.275,93.21,93.21,1050900002.0
2007-11-27 00:45:00,93.21,93.24,93.19,93.23,1465300003.0
2007-11-27 00:46:00,93.23,93.26,93.2,93.245,599700000.0
2007-11-27 00:47:00,93.26,93.3,93.26,93.29,626600000.0
2007-11-27 00:48:00,93.29,93.35,93.29,93.33,515600000.0
2007-11-27 00:49:00,93.33,93.42,93.33,93.41,974000000.0
2007-11-27 00:50:00,93.41,93.43,93.35,93.4,526300000.0
2007-11-27 00:51:00,93.4,93.45,93.395,93.45,1220200003.0
2007-11-27 00:52:00,93.45,93.46,93.43,93.45,308800000.0
2007-11-27 00:53:00,93.45,93.46,93.41,93.42,413600000.0
2007-11-27 00:54:00,93.42,93.43,93.38,93.38,480200000.0
2007-11-27 00:55:00,93.38,93.49,93.37,93.48,1074500001.0
2007-11-27 00:56:00,93.48,93.515,93.48,93.495,987000000.0
2007-11-27 00:57:00,93.495,93.53,93.47,93.525,1038799995.0
2007-11-27 00:58:00,93.525,93.54,93.5,93.5,685200001.0
2007-11-27 00:59:00,93.505,93.53,93.47,93.485,636000000.0
2007-11-27 01:00:00,93.495,93.51,93.44,93.46,1205200001.0
2007-11-27 01:01:00,93.47,93.48,93.445,93.445,704699998.0
2007-11-27 01:02:00,93.445,93.5,93.43,93.46,970400000.0
2007-11-27 01:03:00,93.455,93.48,93.445,93.48,580600001.0
2007-11-27 01:04:00,93.48,93.52,93.46,93.49,936800001.0
2007-11-27 01:05:00,93.49,93.56,93.49,93.55,1361299999.0
2007-11-27 01:06:00,93.55,93.55,93.51,93.54,523999995.0
2007-11-27 01:07:00,93.54,93.54,93.48,93.495,1123400007.0
2007-11-27 01:08:00,93.5,93.52,93.475,93.52,764800005.0
2007-11-27 01:09:00,93.52,93.535,93.515,93.535,394899999.0
2007-11-27 01:10:00,93.535,93.565,93.535,93.545,130700000.0
2007-11-27 01:11:00,93.545,93.545,93.445,93.45,966099999.0
2007-11-27 01:12:00,93.43,93.46,93.35,93.37,1144099998.0
2007-11-27 01:13:00,93.365,93.46,93.365,93.435,927200001.0
2007-11-27 01:14:00,93.44,93.505,93.43,93.5,886799997.0
2007-11-27 01:15:00,93.5,93.53,93.5,93.52,532600000.0
2007-11-27 01:16:00,93.52,93.545,93.48,93.485,776900000.0
2007-11-27 01:17:00,93.485,93.535,93.48,93.51,457300000.0
2007-11-27 01:18:00,93.51,93.525,93.5,93.515,552500000.0
2007-11-27 01:19:00,93.515,93.515,93.48,93.5,560900000.0
2007-11-27 01:20:00,93.5,93.5,93.47,93.49,996400001.0
2007-11-27 01:21:00,93.49,93.49,93.46,93.46,479599996.0
2007-11-27 01:22:00,93.46,93.48,93.46,93.475,448100011.0
2007-11-27 01:23:00,93.48,93.505,93.475,93.485,386300000.0
2007-11-27 01:24:00,93.48,93.485,93.48,93.48,220699999.0
2007-11-27 01:25:00,93.48,93.49,93.47,93.49,215900000.0
2007-11-27 01:26:00,93.49,93.49,93.44,93.47,421500002.0
2007-11-27 01:27:00,93.47,93.51,93.445,93.495,625300001.0
2007-11-27 01:28:00,93.495,93.51,93.495,93.5,87000000.0
2007-11-27 01:29:00,93.5,93.5,93.46,93.48,945999996.0
2007-11-27 01:30:00,93.48,93.495,93.48,93.49,197199996.0
2007-11-27 01:31:00,93.495,93.505,93.495,93.5,222399999.0
2007-11-27 01:32:00,93.495,93.51,93.49,93.495,484299999.0
2007-11-27 01:33:00,93.495,93.515,93.495,93.5,272200000.0
2007-11-27 01:34:00,93.5,93.51,93.49,93.51,247700000.0
2007-11-27 01:35:00,93.51,93.51,93.495,93.495,301700000.0
2007-11-27 01:36:00,93.495,93.5,93.455,93.47,780500000.0
2007-11-27 01:37:00,93.47,93.47,93.37,93.395,1212500000.0
2007-11-27 01:38:00,93.415,93.415,93.38,93.39,408699999.0
2007-11-27 01:39:00,93.39,93.4,93.36,93.385,575299999.0
2007-11-27 01:40:00,93.39,93.435,93.37,93.435,850799999.0
2007-11-27 01:41:00,93.44,93.48,93.435,93.455,771199999.0
2007-11-27 01:42:00,93.46,93.47,93.46,93.47,334000000.0
2007-11-27 01:43:00,93.47,93.475,93.425,93.46,1414200000.0
2007-11-27 01:44:00,93.46,93.49,93.38,93.45,816699995.0
2007-11-27 01:45:00,93.45,93.45,93.42,93.435,370300003.0
2007-11-27 01:46:00,93.44,93.475,93.425,93.47,1662600001.0
2007-11-27 01:47:00,93.475,93.505,93.45,93.49,1652400010.0
2007-11-27 01:48:00,93.49,93.49,93.45,93.45,607699999.0
2007-11-27 01:49:00,93.45,93.5,93.43,93.5,974999994.0
2007-11-27 01:50:00,93.5,93.595,93.475,93.595,1109800002.0
2007-11-27 01:51:00,93.595,93.595,93.52,93.55,552400000.0
2007-11-27 01:52:00,93.55,93.55,93.52,93.54,432000000.0
2007-11-27 01:53:00,93.54,93.575,93.535,93.57,251799998.0
2007-11-27 01:54:00,93.57,93.63,93.57,93.63,374999995.0
2007-11-27 01:55:00,93.63,93.69,93.63,93.64,799399998.0
2007-11-27 01:56:00,93.635,93.665,93.59,93.6,413700004.0
2007-11-27 01:57:00,93.6,93.65,93.585,93.63,225400000.0
2007-11-27 01:58:00,93.63,93.66,93.62,93.63,506200000.0
2007-11-27 01:59:00,93.63,93.655,93.605,93.615,648000000.0
2007-11-27 02:00:00,93.615,93.635,93.57,93.605,854200002.0
2007-11-27 02:01:00,93.605,93.65,93.6,93.64,745400003.0
2007-11-27 02:02:00,93.64,93.685,93.64,93.67,713700002.0
2007-11-27 02:03:00,93.665,93.72,93.655,93.69,896699999.0
2007-11-27 02:04:00,93.695,93.77,93.685,93.755,665000001.0
2007-11-27 02:05:00,93.755,93.79,93.71,93.79,1389399995.0
2007-11-27 02:06:00,93.79,93.8,93.73,93.73,553999999.0
2007-11-27 02:07:00,93.73,93.73,93.71,93.725,326200000.0
2007-11-27 02:08:00,93.73,93.76,93.69,93.695,669399998.0
2007-11-27 02:09:00,93.7,93.715,93.69,93.695,588299999.0
2007-11-27 02:10:00,93.695,93.74,93.69,93.74,575700002.0
2007-11-27 02:11:00,93.74,93.75,93.705,93.75,518699998.0
2007-11-27 02:12:00,93.75,93.79,93.75,93.765,570200001.0
2007-11-27 02:13:00,93.765,93.78,93.75,93.75,977000001.0
2007-11-27 02:14:00,93.75,93.785,93.75,93.78,691800001.0
2007-11-27 02:15:00,93.78,93.8,93.77,93.77,834199997.0
2007-11-27 02:16:00,93.76,93.81,93.75,93.79,700000004.0
2007-11-27 02:17:00,93.79,93.83,93.785,93.83,535300003.0
2007-11-27 02:18:00,93.83,93.87,93.83,93.86,611500000.0
2007-11-27 02:19:00,93.86,93.88,93.78,93.805,863499999.0
2007-11-27 02:20:00,93.815,93.83,93.8,93.82,320600000.0
2007-11-27 02:21:00,93.82,93.83,93.735,93.745,632500000.0
2007-11-27 02:22:00,93.735,93.785,93.725,93.78,361200001.0
2007-11-27 02:23:00,93.78,93.785,93.74,93.74,412599999.0
2007-11-27 02:24:00,93.74,93.74,93.68,93.7,243400000.0
2007-11-27 02:25:00,93.695,93.705,93.675,93.68,382499999.0
2007-11-27 02:26:00,93.69,93.695,93.675,93.695,247199997.0
2007-11-27 02:27:00,93.7,93.715,93.695,93.71,173500000.0
2007-11-27 02:28:00,93.71,93.72,93.68,93.715,599100000.0
2007-11-27 02:29:00,93.715,93.745,93.695,93.7,758999996.0
2007-11-27 02:30:00,93.695,93.715,93.685,93.71,540299997.0
2007-11-27 02:31:00,93.71,93.735,93.71,93.73,191100000.0
2007-11-27 02:32:00,93.73,93.74,93.73,93.74,327800006.0
2007-11-27 02:33:00,93.74,93.75,93.73,93.75,707200017.0
2007-11-27 02:34:00,93.75,93.76,93.73,93.75,676700000.0
2007-11-27 02:35:00,93.745,93.75,93.72,93.73,296200000.0
2007-11-27 02:36:00,93.73,93.76,93.73,93.735,320200000.0
2007-11-27 02:37:00,93.735,93.76,93.735,93.76,273900000.0
2007-11-27 02:38:00,93.76,93.77,93.74,93.77,342000000.0
2007-11-27 02:39:00,93.765,93.77,93.71,93.72,535500001.0
2007-11-27 02:40:00,93.72,93.73,93.71,93.73,378700003.0
2007-11-27 02:41:00,93.73,93.735,93.71,93.72,518999992.0
2007-11-27 02:42:00,93.715,93.75,93.715,93.72,418000000.0
2007-11-27 02:43:00,93.72,93.745,93.72,93.74,196700000.0
2007-11-27 02:44:00,93.74,93.74,93.73,93.74,108800000.0
2007-11-27 02:45:00,93.74,93.74,93.715,93.72,193900000.0
2007-11-27 02:46:00,93.72,93.74,93.72,93.73,236900000.0
2007-11-27 02:47:00,93.73,93.73,93.685,93.685,330900000.0
2007-11-27 02:48:00,93.685,93.685,93.625,93.625,344999999.0
2007-11-27 02:49:00,93.625,93.675,93.625,93.65,423100000.0
2007-11-27 02:50:00,93.65,93.67,93.64,93.655,455199999.0
2007-11-27 02:51:00,93.655,93.69,93.64,93.67,598500000.0
2007-11-27 02:52:00,93.67,93.695,93.645,93.665,294400000.0
2007-11-27 02:53:00,93.665,93.675,93.655,93.665,245900000.0
2007-11-27 02:54:00,93.665,93.665,93.595,93.61,430799999.0
2007-11-27 02:55:00,93.61,93.63,93.59,93.605,166900000.0
2007-11-27 02:56:00,93.605,93.63,93.595,93.615,275600000.0
2007-11-27 02:57:00,93.615,93.62,93.52,93.535,186600000.0
2007-11-27 02:58:00,93.535,93.56,93.505,93.56,226100000.0
2007-11-27 02:59:00,93.56,93.635,93.545,93.635,264999998.0
2007-11-27 03:00:00,93.63,93.655,93.61,93.625,102100000.0
2007-11-27 03:01:00,93.625,93.665,93.615,93.645,165600000.0
2007-11-27 03:02:00,93.645,93.66,93.62,93.63,129600000.0
2007-11-27 03:03:00,93.63,93.65,93.615,93.645,18400000.0
2007-11-27 03:04:00,93.64,93.705,93.625,93.705,235100000.0
2007-11-27 03:05:00,93.695,93.695,93.635,93.645,428300000.0
2007-11-27 03:06:00,93.645,93.655,93.62,93.655,241399999.0
2007-11-27 03:07:00,93.655,93.715,93.635,93.705,332600000.0
2007-11-27 03:08:00,93.715,93.74,93.705,93.74,258800000.0
2007-11-27 03:09:00,93.74,93.745,93.7,93.705,249500000.0
2007-11-27 03:10:00,93.7,93.71,93.67,93.67,363000000.0
2007-11-27 03:11:00,93.67,93.775,93.67,93.76,668800000.0
2007-11-27 03:12:00,93.76,93.8,93.735,93.785,369900000.0
2007-11-27 03:13:00,93.785,93.8,93.765,93.785,426000001.0
2007-11-27 03:14:00,93.785,93.81,93.755,93.755,391700000.0
2007-11-27 03:15:00,93.75,93.79,93.75,93.77,153800000.0
2007-11-27 03:16:00,93.77,93.77,93.755,93.76,237099999.0
2007-11-27 03:17:00,93.755,93.78,93.75,93.755,320300000.0
2007-11-27 03:18:00,93.76,93.775,93.74,93.775,437000000.0
2007-11-27 03:19:00,93.78,93.78,93.75,93.77,311300000.0
2007-11-27 03:20:00,93.78,93.795,93.76,93.79,448699998.0
2007-11-27 03:21:00,93.795,93.795,93.785,93.79,190400002.0
2007-11-27 03:22:00,93.79,93.835,93.79,93.825,500399998.0
2007-11-27 03:23:00,93.825,93.825,93.78,93.78,438100000.0
2007-11-27 03:24:00,93.78,93.785,93.77,93.77,130500000.0
2007-11-27 03:25:00,93.77,93.785,93.765,93.785,506200001.0
2007-11-27 03:26:00,93.785,93.8,93.775,93.79,204900000.0
2007-11-27 03:27:00,93.785,93.795,93.775,93.79,186900000.0
2007-11-27 03:28:00,93.79,93.79,93.75,93.755,124899999.0
2007-11-27 03:29:00,93.755,93.79,93.755,93.775,94800000.0
2007-11-27 03:30:00,93.775,93.775,93.755,93.77,130000001.0
2007-11-27 03:31:00,93.77,93.77,93.74,93.76,119300000.0
2007-11-27 03:32:00,93.76,93.775,93.74,93.745,144700000.0
2007-11-27 03:33:00,93.745,93.76,93.695,93.7,465400000.0
2007-11-27 03:34:00,93.695,93.705,93.655,93.655,846300003.0
2007-11-27 03:35:00,93.66,93.705,93.645,93.705,453000002.0
2007-11-27 03:36:00,93.705,93.72,93.645,93.66,564800000.0
2007-11-27 03:37:00,93.66,93.68,93.655,93.68,115200001.0
2007-11-27 03:38:00,93.68,93.69,93.665,93.67,105500000.0
2007-11-27 03:39:00,93.67,93.685,93.665,93.675,173000000.0
2007-11-27 03:40:00,93.67,93.725,93.67,93.715,145200000.0
2007-11-27 03:41:00,93.72,93.73,93.7,93.71,90100000.0
2007-11-27 03:42:00,93.71,93.725,93.695,93.715,60900000.0
2007-11-27 03:43:00,93.715,93.72,93.685,93.695,111400000.0
2007-11-27 03:44:00,93.695,93.7,93.685,93.7,23800000.0
2007-11-27 03:45:00,93.7,93.725,93.685,93.705,367699999.0
2007-11-27 03:46:00,93.705,93.725,93.705,93.715,260599999.0
2007-11-27 03:47:00,93.715,93.725,93.665,93.68,698999997.0
2007-11-27 03:48:00,93.68,93.69,93.66,93.685,280300000.0
2007-11-27 03:49:00,93.695,93.705,93.685,93.695,44900000.0
2007-11-27 03:50:00,93.695,93.695,93.67,93.67,108300002.0
2007-11-27 03:51:00,93.67,93.69,93.635,93.655,410400001.0
2007-11-27 03:52:00,93.655,93.675,93.65,93.675,84700000.0
2007-11-27 03:53:00,93.675,93.675,93.635,93.665,388000001.0
2007-11-27 03:54:00,93.665,93.68,93.66,93.675,115900000.0
2007-11-27 03:55:00,93.675,93.68,93.655,93.675,520499995.0
2007-11-27 03:56:00,93.675,93.71,93.66,93.695,757799998.0
2007-11-27 03:57:00,93.695,93.72,93.67,93.705,1255100002.0
2007-11-27 03:58:00,93.71,93.725,93.69,93.69,704300005.0
2007-11-27 03:59:00,93.695,93.705,93.685,93.69,208800000.0
2007-11-27 04:00:00,93.69,93.69,93.66,93.685,473400001.0
2007-11-27 04:01:00,93.685,93.685,93.665,93.68,247600000.0
2007-11-27 04:02:00,93.68,93.695,93.68,93.69,47500000.0
2007-11-27 04:03:00,93.69,93.695,93.675,93.685,198699998.0
2007-11-27 04:04:00,93.685,93.685,93.655,93.665,403000000.0
2007-11-27 04:05:00,93.665,93.665,93.63,93.63,380399999.0
2007-11-27 04:06:00,93.63,93.65,93.62,93.635,499099996.0
2007-11-27 04:07:00,93.64,93.655,93.625,93.63,262500000.0
2007-11-27 04:08:00,93.625,93.67,93.625,93.67,442899997.0
2007-11-27 04:09:00,93.67,93.67,93.64,93.65,156600000.0
2007-11-27 04:10:00,93.65,93.655,93.63,93.655,159200000.0
2007-11-27 04:11:00,93.65,93.655,93.64,93.645,176200000.0
2007-11-27 04:12:00,93.655,93.67,93.655,93.665,469400000.0
2007-11-27 04:13:00,93.66,93.7,93.66,93.69,225400000.0
2007-11-27 04:14:00,93.69,93.71,93.675,93.71,235300000.0
2007-11-27 04:15:00,93.71,93.715,93.675,93.675,374600000.0
2007-11-27 04:16:00,93.675,93.685,93.675,93.675,130800000.0
2007-11-27 04:17:00,93.675,93.705,93.67,93.695,647499999.0
2007-11-27 04:18:00,93.7,93.73,93.685,93.73,643100001.0
2007-11-27 04:19:00,93.73,93.73,93.705,93.73,754100000.0
2007-11-27 04:20:00,93.73,93.75,93.695,93.705,547100000.0
2007-11-27 04:21:00,93.7,93.73,93.7,93.71,921899997.0
2007-11-27 04:22:00,93.71,93.71,93.69,93.695,483600001.0
2007-11-27 04:23:00,93.695,93.71,93.69,93.71,186200000.0
2007-11-27 04:24:00,93.71,93.725,93.7,93.715,339900000.0
2007-11-27 04:25:00,93.715,93.73,93.705,93.72,196800000.0
2007-11-27 04:26:00,93.72,93.73,93.715,93.72,278500000.0
2007-11-27 04:27:00,93.715,93.73,93.715,93.72,337500000.0
2007-11-27 04:28:00,93.72,93.72,93.68,93.69,333100000.0
2007-11-27 04:29:00,93.69,93.7,93.68,93.69,203400000.0
2007-11-27 04:30:00,93.69,93.71,93.67,93.67,483500000.0
2007-11-27 04:31:00,93.67,93.685,93.645,93.665,574100000.0
2007-11-27 04:32:00,93.665,93.71,93.665,93.69,273900000.0
2007-11-27 04:33:00,93.69,93.69,93.65,93.66,550799999.0
2007-11-27 04:34:00,93.66,93.675,93.645,93.675,302500000.0
2007-11-27 04:35:00,93.675,93.68,93.625,93.635,359200001.0
2007-11-27 04:36:00,93.635,93.67,93.635,93.655,343300000.0
2007-11-27 04:37:00,93.655,93.68,93.65,93.68,283900000.0
2007-11-27 04:38:00,93.68,93.69,93.66,93.68,293800000.0
2007-11-27 04:39:00,93.68,93.75,93.675,93.74,580800000.0
2007-11-27 04:40:00,93.74,93.77,93.73,93.76,358100000.0
2007-11-27 04:41:00,93.76,93.78,93.75,93.765,636100000.0
2007-11-27 04:42:00,93.765,93.78,93.75,93.755,392300000.0
2007-11-27 04:43:00,93.76,93.79,93.755,93.78,610900002.0
2007-11-27 04:44:00,93.78,93.82,93.77,93.82,514400003.0
2007-11-27 04:45:00,93.82,93.83,93.81,93.825,812200012.0
2007-11-27 04:46:00,93.83,93.87,93.83,93.855,674300001.0
2007-11-27 04:47:00,93.86,93.92,93.84,93.9,476300000.0
2007-11-27 04:48:00,93.9,93.91,93.86,93.865,755100000.0
2007-11-27 04:49:00,93.86,93.9,93.84,93.9,388100000.0
2007-11-27 04:50:00,93.9,93.975,93.89,93.96,631299999.0
2007-11-27 04:51:00,93.975,94.075,93.96,94.05,491799998.0
2007-11-27 04:52:00,94.05,94.1,94.05,94.095,541000001.0
2007-11-27 04:53:00,94.095,94.26,94.095,94.22,594799999.0
2007-11-27 04:54:00,94.22,94.225,94.175,94.185,401600000.0
2007-11-27 04:55:00,94.185,94.215,94.165,94.195,855400000.0
2007-11-27 04:56:00,94.195,94.21,94.165,94.175,409800000.0
2007-11-27 04:57:00,94.175,94.185,94.13,94.13,832599999.0
2007-11-27 04:58:00,94.13,94.17,94.1,94.15,636200001.0
2007-11-27 04:59:00,94.15,94.23,94.15,94.23,300999999.0
2007-11-27 05:00:00,94.23,94.33,94.22,94.325,1155600002.0
2007-11-27 05:01:00,94.325,94.5,94.325,94.495,666799998.0
2007-11-27 05:02:00,94.495,94.57,94.48,94.56,490100001.0
2007-11-27 05:03:00,94.55,94.575,94.52,94.55,562499999.0
2007-11-27 05:04:00,94.55,94.615,94.54,94.55,432700002.0
2007-11-27 05:05:00,94.545,94.57,94.51,94.56,1218100009.0
2007-11-27 05:06:00,94.56,94.655,94.555,94.63,1046100000.0
2007-11-27 05:07:00,94.635,94.65,94.63,94.64,957300002.0
2007-11-27 05:08:00,94.64,94.665,94.635,94.635,215000001.0
2007-11-27 05:09:00,94.635,94.635,94.585,94.62,531300000.0
2007-11-27 05:10:00,94.62,94.755,94.615,94.685,903999998.0
2007-11-27 05:11:00,94.685,94.69,94.64,94.68,962600002.0
2007-11-27 05:12:00,94.685,94.71,94.66,94.69,468400000.0
2007-11-27 05:13:00,94.69,94.845,94.675,94.845,283600000.0
2007-11-27 05:14:00,94.845,95.09,94.845,94.995,264700000.0
2007-11-27 05:15:00,94.995,95.155,94.995,95.135,696000000.0
2007-11-27 05:16:00,95.135,95.4,95.135,95.255,685800000.0
2007-11-27 05:17:00,95.245,95.35,95.21,95.215,897399998.0
2007-11-27 05:18:00,95.215,95.215,95.125,95.165,313500000.0
2007-11-27 05:19:00,95.165,95.33,95.165,95.3,785499999.0
2007-11-27 05:20:00,95.3,95.47,95.25,95.265,1230900001.0
2007-11-27 05:21:00,95.265,95.27,95.15,95.205,992800000.0
2007-11-27 05:22:00,95.2,95.24,95.15,95.235,1351899993.0
2007-11-27 05:23:00,95.24,95.36,95.23,95.34,1486100007.0
2007-11-27 05:24:00,95.34,95.35,95.26,95.28,708200001.0
2007-11-27 05:25:00,95.28,95.29,95.225,95.24,1256999999.0
2007-11-27 05:26:00,95.24,95.24,95.19,95.195,1116100008.0
2007-11-27 05:27:00,95.2,95.24,95.175,95.21,1181600005.0
2007-11-27 05:28:00,95.21,95.225,95.16,95.16,418500001.0
2007-11-27 05:29:00,95.16,95.175,95.075,95.075,633300000.0
2007-11-27 05:30:00,95.075,95.14,95.025,95.14,1338099996.0
2007-11-27 05:31:00,95.14,95.215,95.125,95.155,1166500003.0
2007-11-27 05:32:00,95.155,95.155,95.055,95.07,734100001.0
2007-11-27 05:33:00,95.07,95.08,95.045,95.065,1138100001.0
2007-11-27 05:34:00,95.065,95.07,95.04,95.06,847600000.0
2007-11-27 05:35:00,95.06,95.16,95.06,95.14,1104399999.0
2007-11-27 05:36:00,95.145,95.335,95.14,95.335,858600002.0
2007-11-27 05:37:00,95.34,95.48,95.34,95.455,581200006.0
2007-11-27 05:38:00,95.455,95.54,95.425,95.515,338200000.0
2007-11-27 05:39:00,95.515,95.62,95.485,95.62,854500000.0
2007-11-27 05:40:00,95.62,95.64,95.61,95.625,212820000.0
2007-11-27 05:41:00,95.625,95.79,95.625,95.79,1594499999.0
2007-11-27 05:42:00,95.79,95.865,95.735,95.835,530200000.0
2007-11-27 05:43:00,95.835,95.845,95.575,95.58,1413400004.0
2007-11-27 05:44:00,95.58,95.6,95.51,95.55,1672000003.0
2007-11-27 05:45:00,95.55,95.71,95.54,95.7,1459099996.0
2007-11-27 05:46:00,95.7,95.7,95.66,95.66,1615500007.0
2007-11-27 05:47:00,95.66,95.67,95.51,95.51,1882599988.0
2007-11-27 05:48:00,95.51,95.52,95.49,95.51,1717099998.0
2007-11-27 05:49:00,95.51,95.52,95.45,95.47,1588199997.0
2007-11-27 05:50:00,95.47,95.52,95.46,95.5,1636900003.0
2007-11-27 05:51:00,95.49,95.55,95.465,95.54,1366599995.0
2007-11-27 05:52:00,95.555,95.585,95.51,95.51,269800000.0
2007-11-27 05:53:00,95.51,95.59,95.51,95.565,684399999.0
2007-11-27 05:54:00,95.565,95.625,95.54,95.61,985499989.0
2007-11-27 05:55:00,95.61,95.64,95.61,95.635,607099999.0
2007-11-27 05:56:00,95.635,95.635,95.555,95.565,639400001.0
2007-11-27 05:57:00,95.575,95.575,95.495,95.505,1365199995.0
2007-11-27 05:58:00,95.5,95.52,95.465,95.5,616299998.0
2007-11-27 05:59:00,95.505,95.55,95.495,95.53,647700001.0
2007-11-27 06:00:00,95.53,95.55,95.5,95.54,618799996.0
2007-11-27 06:01:00,95.54,95.54,95.52,95.54,190899999.0
2007-11-27 06:02:00,95.54,95.54,95.325,95.33,1336399997.0
2007-11-27 06:03:00,95.33,95.335,95.26,95.295,597299999.0
2007-11-27 06:04:00,95.295,95.34,95.25,95.26,1028000000.0
2007-11-27 06:05:00,95.26,95.37,95.23,95.345,1082599998.0
2007-11-27 06:06:00,95.365,95.395,95.335,95.38,667100004.0
2007-11-27 06:07:00,95.38,95.385,95.36,95.37,135900000.0
2007-11-27 06:08:00,95.37,95.39,95.345,95.345,1130700001.0
2007-11-27 06:09:00,95.345,95.355,95.31,95.33,388100000.0
2007-11-27 06:10:00,95.33,95.37,95.33,95.36,325600000.0
2007-11-27 06:11:00,95.36,95.36,95.3,95.31,543800000.0
2007-11-27 06:12:00,95.31,95.31,95.22,95.24,571299999.0
2007-11-27 06:13:00,95.24,95.24,95.2,95.23,749800000.0
2007-11-27 06:14:00,95.23,95.245,95.2,95.21,924900002.0
2007-11-27 06:15:00,95.21,95.21,95.14,95.145,520500000.0
2007-11-27 06:16:00,95.145,95.17,95.11,95.13,293300000.0
2007-11-27 06:17:00,95.13,95.16,95.11,95.16,1258000003.0
2007-11-27 06:18:00,95.16,95.17,95.13,95.135,439600000.0
2007-11-27 06:19:00,95.135,95.135,95.09,95.1,639600000.0
2007-11-27 06:20:00,95.1,95.18,95.1,95.14,584600000.0
2007-11-27 06:21:00,95.15,95.16,95.065,95.09,532900000.0
2007-11-27 06:22:00,95.095,95.1,95.04,95.045,683000000.0
2007-11-27 06:23:00,95.045,95.135,95.02,95.09,782700001.0
2007-11-27 06:24:00,95.09,95.155,95.09,95.1,665200000.0
2007-11-27 06:25:00,95.1,95.12,95.07,95.1,527499997.0
2007-11-27 06:26:00,95.1,95.175,95.095,95.175,407800000.0
2007-11-27 06:27:00,95.175,95.23,95.17,95.225,697599998.0
2007-11-27 06:28:00,95.23,95.23,95.175,95.18,778699995.0
2007-11-27 06:29:00,95.18,95.205,95.16,95.16,592500000.0
2007-11-27 06:30:00,95.16,95.18,95.13,95.155,517000000.0
2007-11-27 06:31:00,95.155,95.16,95.05,95.05,906500001.0
2007-11-27 06:32:00,95.05,95.05,94.99,95.015,686300000.0
2007-11-27 06:33:00,95.015,95.095,94.99,95.085,427300001.0
2007-11-27 06:34:00,95.085,95.24,95.075,95.23,287500000.0
2007-11-27 06:35:00,95.23,95.25,95.16,95.2,1115999994.0
2007-11-27 06:36:00,95.205,95.205,95.1,95.11,644500000.0
2007-11-27 06:37:00,95.105,95.13,95.1,95.105,536399997.0
2007-11-27 06:38:00,95.11,95.12,95.085,95.095,704000000.0
2007-11-27 06:39:00,95.1,95.105,95.09,95.1,408800000.0
2007-11-27 06:40:00,95.1,95.1,95.06,95.06,389500000.0
2007-11-27 06:41:00,95.06,95.07,95.01,95.01,688500001.0
2007-11-27 06:42:00,95.005,95.01,94.94,94.96,411700000.0
2007-11-27 06:43:00,94.96,95.01,94.955,94.985,322100000.0
2007-11-27 06:44:00,94.985,94.995,94.95,94.975,457800000.0
2007-11-27 06:45:00,94.975,95.0,94.97,94.995,271600000.0
2007-11-27 06:46:00,94.995,95.08,94.995,95.07,559300000.0
2007-11-27 06:47:00,95.07,95.11,95.06,95.09,567799998.0
2007-11-27 06:48:00,95.09,95.14,95.05,95.14,638800000.0
2007-11-27 06:49:00,95.14,95.14,95.08,95.08,1029499997.0
2007-11-27 06:50:00,95.08,95.095,95.015,95.06,686099999.0
2007-11-27 06:51:00,95.055,95.1,95.05,95.09,574300000.0
2007-11-27 06:52:00,95.09,95.1,95.06,95.085,517200000.0
2007-11-27 06:53:00,95.085,95.09,95.015,95.05,389299998.0
2007-11-27 06:54:00,95.05,95.06,95.03,95.05,424600001.0
2007-11-27 06:55:00,95.05,95.07,95.03,95.07,369000000.0
2007-11-27 06:56:00,95.065,95.1,95.065,95.09,272800000.0
2007-11-27 06:57:00,95.09,95.14,95.09,95.12,511100000.0
2007-11-27 06:58:00,95.12,95.12,95.07,95.09,515000000.0
2007-11-27 06:59:00,95.1,95.12,95.085,95.12,344699999.0
2007-11-27 07:00:00,95.12,95.15,95.09,95.145,1156999999.0
2007-11-27 07:01:00,95.15,95.185,95.06,95.155,705100000.0
2007-11-27 07:02:00,95.155,95.2,95.155,95.185,413000004.0
2007-11-27 07:03:00,95.185,95.19,95.09,95.11,741700000.0
2007-11-27 07:04:00,95.115,95.115,95.095,95.105,184100000.0
2007-11-27 07:05:00,95.105,95.215,95.105,95.21,678000002.0
2007-11-27 07:06:00,95.215,95.255,95.2,95.24,258000000.0
2007-11-27 07:07:00,95.23,95.24,95.15,95.23,876399990.0
2007-11-27 07:08:00,95.23,95.24,95.2,95.225,570499998.0
2007-11-27 07:09:00,95.22,95.23,95.19,95.2,492700000.0
2007-11-27 07:10:00,95.2,95.2,95.16,95.17,491899998.0
2007-11-27 07:11:00,95.17,95.19,95.1,95.1,509200000.0
2007-11-27 07:12:00,95.1,95.14,95.0,95.0,872999996.0
2007-11-27 07:13:00,95.0,95.02,94.965,95.015,536999999.0
2007-11-27 07:14:00,95.015,95.06,95.015,95.06,43200000.0
2007-11-27 07:15:00,95.06,95.09,95.055,95.085,481200000.0
2007-11-27 07:16:00,95.085,95.15,95.085,95.13,488000000.0
2007-11-27 07:17:00,95.13,95.135,95.1,95.1,134000000.0
2007-11-27 07:18:00,95.1,95.1,95.055,95.07,270000000.0
2007-11-27 07:19:00,95.065,95.075,95.03,95.04,579099999.0
2007-11-27 07:20:00,95.04,95.055,95.03,95.055,193600000.0
2007-11-27 07:21:00,95.055,95.125,95.05,95.125,403900000.0
2007-11-27 07:22:00,95.125,95.145,95.105,95.14,504600001.0
2007-11-27 07:23:00,95.14,95.15,95.11,95.115,333600000.0
2007-11-27 07:24:00,95.11,95.11,95.05,95.06,464700004.0
2007-11-27 07:25:00,95.06,95.08,95.05,95.06,458799997.0
2007-11-27 07:26:00,95.06,95.125,95.06,95.12,703600000.0
2007-11-27 07:27:00,95.12,95.145,95.05,95.13,601300000.0
2007-11-27 07:28:00,95.13,95.145,95.12,95.13,404900002.0
2007-11-27 07:29:00,95.13,95.155,95.125,95.135,328500001.0
2007-11-27 07:30:00,95.13,95.17,95.13,95.16,280599998.0
2007-11-27 07:31:00,95.16,95.16,95.08,95.11,552600000.0
2007-11-27 07:32:00,95.14,95.15,95.12,95.135,534900000.0
2007-11-27 07:33:00,95.135,95.18,95.13,95.155,348000005.0
2007-11-27 07:34:00,95.16,95.21,95.155,95.19,684200005.0
2007-11-27 07:35:00,95.19,95.215,95.18,95.2,615100000.0
2007-11-27 07:36:00,95.2,95.235,95.18,95.21,705899993.0
2007-11-27 07:37:00,95.215,95.265,95.215,95.26,681399996.0
2007-11-27 07:38:00,95.26,95.31,95.25,95.285,806899999.0
2007-11-27 07:39:00,95.285,95.34,95.285,95.325,1348400006.0
2007-11-27 07:40:00,95.33,95.355,95.3,95.34,613999992.0
2007-11-27 07:41:00,95.34,95.365,95.335,95.355,438299996.0
2007-11-27 07:42:00,95.35,95.365,95.32,95.34,426300000.0
2007-11-27 07:43:00,95.34,95.375,95.335,95.37,686899997.0
2007-11-27 07:44:00,95.37,95.385,95.32,95.38,522400000.0
2007-11-27 07:45:00,95.37,95.38,95.315,95.35,556900000.0
2007-11-27 07:46:00,95.35,95.39,95.35,95.38,594900000.0
2007-11-27 07:47:00,95.38,95.42,95.38,95.4,765000000.0
2007-11-27 07:48:00,95.4,95.4,95.34,95.37,502699999.0
2007-11-27 07:49:00,95.38,95.38,95.295,95.345,1026100000.0
2007-11-27 07:50:00,95.345,95.42,95.34,95.385,848500000.0
2007-11-27 07:51:00,95.385,95.4,95.355,95.39,620899998.0
2007-11-27 07:52:00,95.39,95.39,95.35,95.365,541899999.0
2007-11-27 07:53:00,95.365,95.365,95.305,95.31,602600000.0
2007-11-27 07:54:00,95.31,95.31,95.27,95.29,390599999.0
2007-11-27 07:55:00,95.29,95.3,95.28,95.29,502100000.0
2007-11-27 07:56:00,95.29,95.29,95.27,95.285,176500000.0
2007-11-27 07:57:00,95.285,95.29,95.265,95.275,342799995.0
2007-11-27 07:58:00,95.275,95.295,95.275,95.29,184800000.0
2007-11-27 07:59:00,95.295,95.295,95.285,95.29,151300000.0
2007-11-27 08:00:00,95.29,95.34,95.285,95.32,805799999.0
2007-11-27 08:01:00,95.32,95.32,95.29,95.3,1027399995.0
2007-11-27 08:02:00,95.3,95.315,95.27,95.28,492000000.0
2007-11-27 08:03:00,95.28,95.3,95.23,95.23,664999998.0
2007-11-27 08:04:00,95.235,95.35,95.23,95.34,833600000.0
2007-11-27 08:05:00,95.34,95.365,95.3,95.31,653200000.0
2007-11-27 08:06:00,95.31,95.35,95.3,95.34,406700001.0
2007-11-27 08:07:00,95.335,95.35,95.325,95.33,179500000.0
2007-11-27 08:08:00,95.33,95.35,95.305,95.34,911399999.0
2007-11-27 08:09:00,95.335,95.36,95.33,95.34,633200002.0
2007-11-27 08:10:00,95.34,95.39,95.33,95.37,1001000012.0
2007-11-27 08:11:00,95.37,95.4,95.37,95.39,487800000.0
2007-11-27 08:12:00,95.39,95.44,95.38,95.435,1021000006.0
2007-11-27 08:13:00,95.44,95.45,95.4,95.4,835600002.0
2007-11-27 08:14:00,95.4,95.41,95.355,95.38,634999999.0
2007-11-27 08:15:00,95.38,95.39,95.34,95.37,1282400001.0
2007-11-27 08:16:00,95.37,95.41,95.36,95.395,504800000.0
2007-11-27 08:17:00,95.4,95.405,95.33,95.33,465499999.0
2007-11-27 08:18:00,95.33,95.36,95.33,95.35,339300000.0
2007-11-27 08:19:00,95.35,95.36,95.34,95.345,404100009.0
2007-11-27 08:20:00,95.345,95.36,95.335,95.34,602400009.0
2007-11-27 08:21:00,95.34,95.34,95.3,95.33,951800008.0
2007-11-27 08:22:00,95.33,95.33,95.29,95.3,482900012.0
2007-11-27 08:23:00,95.3,95.31,95.29,95.29,499400000.0
2007-11-27 08:24:00,95.29,95.29,95.26,95.27,442200000.0
2007-11-27 08:25:00,95.27,95.275,95.24,95.255,371100001.0
2007-11-27 08:26:00,95.255,95.255,95.22,95.24,255200000.0
2007-11-27 08:27:00,95.24,95.24,95.21,95.225,533399999.0
2007-11-27 08:28:00,95.225,95.225,95.08,95.1,674799999.0
2007-11-27 08:29:00,95.11,95.14,95.09,95.14,1144699999.0
2007-11-27 08:30:00,95.17,95.2,95.145,95.185,298300001.0
2007-11-27 08:31:00,95.19,95.205,95.16,95.2,807900000.0
2007-11-27 08:32:00,95.2,95.235,95.18,95.23,897200000.0
2007-11-27 08:33:00,95.235,95.26,95.225,95.26,315000000.0
2007-11-27 08:34:00,95.26,95.265,95.24,95.245,465199996.0
2007-11-27 08:35:00,95.24,95.245,95.18,95.195,571799996.0
2007-11-27 08:36:00,95.19,95.2,95.14,95.15,801700003.0
2007-11-27 08:37:00,95.15,95.165,95.14,95.155,343299992.0
2007-11-27 08:38:00,95.16,95.195,95.155,95.195,457100000.0
2007-11-27 08:39:00,95.195,95.27,95.195,95.26,317100000.0
2007-11-27 08:40:00,95.26,95.27,95.23,95.235,229499999.0
2007-11-27 08:41:00,95.235,95.25,95.235,95.25,45900000.0
2007-11-27 08:42:00,95.25,95.255,95.23,95.23,381000001.0
2007-11-27 08:43:00,95.235,95.26,95.21,95.21,777400000.0
2007-11-27 08:44:00,95.21,95.22,95.185,95.185,428800000.0
2007-11-27 08:45:00,95.19,95.195,95.115,95.115,617199998.0
2007-11-27 08:46:00,95.12,95.13,95.085,95.11,753600001.0
2007-11-27 08:47:00,95.13,95.14,95.1,95.115,823899999.0
2007-11-27 08:48:00,95.115,95.115,95.015,95.015,895500001.0
2007-11-27 08:49:00,95.015,95.015,94.95,94.97,299100000.0
2007-11-27 08:50:00,94.97,95.02,94.95,95.015,589300000.0
2007-11-27 08:51:00,95.015,95.05,94.995,95.05,305700000.0
2007-11-27 08:52:00,95.05,95.065,95.02,95.02,333000000.0
2007-11-27 08:53:00,95.02,95.05,95.01,95.04,578699999.0
2007-11-27 08:54:00,95.045,95.05,95.03,95.04,293600000.0
2007-11-27 08:55:00,95.04,95.08,95.03,95.07,334300000.0
2007-11-27 08:56:00,95.07,95.07,95.05,95.06,656500000.0
2007-11-27 08:57:00,95.06,95.06,94.945,94.945,1059700007.0
2007-11-27 08:58:00,94.94,94.96,94.9,94.905,642600007.0
2007-11-27 08:59:00,94.905,94.91,94.83,94.84,1277600003.0
2007-11-27 09:00:00,94.84,94.84,94.77,94.81,1101500000.0
2007-11-27 09:01:00,94.81,94.845,94.76,94.77,756600000.0
2007-11-27 09:02:00,94.77,94.83,94.76,94.82,564800000.0
2007-11-27 09:03:00,94.815,94.87,94.81,94.87,559500000.0
2007-11-27 09:04:00,94.87,94.88,94.82,94.83,444900004.0
2007-11-27 09:05:00,94.83,94.83,94.755,94.76,1094000002.0
2007-11-27 09:06:00,94.75,94.76,94.655,94.665,1100599995.0
2007-11-27 09:07:00,94.665,94.72,94.63,94.675,1003600001.0
2007-11-27 09:08:00,94.68,94.755,94.68,94.735,671200002.0
2007-11-27 09:09:00,94.735,94.79,94.735,94.79,186399999.0
2007-11-27 09:10:00,94.79,94.8,94.78,94.795,311299999.0
2007-11-27 09:11:00,94.795,94.85,94.795,94.83,695100000.0
2007-11-27 09:12:00,94.825,94.92,94.825,94.92,669799999.0
2007-11-27 09:13:00,94.92,94.92,94.89,94.89,321300000.0
2007-11-27 09:14:00,94.89,94.94,94.88,94.89,1020300008.0
2007-11-27 09:15:00,94.89,94.91,94.88,94.9,448300000.0
2007-11-27 09:16:00,94.9,94.91,94.9,94.91,549800000.0
2007-11-27 09:17:00,94.91,94.92,94.86,94.89,968800000.0
2007-11-27 09:18:00,94.89,94.9,94.825,94.845,787999998.0
2007-11-27 09:19:00,94.845,94.85,94.815,94.82,975899994.0
2007-11-27 09:20:00,94.82,94.82,94.72,94.77,813400000.0
2007-11-27 09:21:00,94.77,94.785,94.76,94.78,834399996.0
2007-11-27 09:22:00,94.78,94.795,94.78,94.78,491300000.0
2007-11-27 09:23:00,94.78,94.85,94.76,94.84,1106599999.0
2007-11-27 09:24:00,94.84,94.875,94.84,94.865,507599999.0
2007-11-27 09:25:00,94.87,94.93,94.87,94.93,586900003.0
2007-11-27 09:26:00,94.93,94.96,94.915,94.94,1195000005.0
2007-11-27 09:27:00,94.94,94.94,94.9,94.91,470799999.0
2007-11-27 09:28:00,94.91,94.93,94.9,94.92,472400000.0
2007-11-27 09:29:00,94.92,94.95,94.885,94.895,867200001.0
2007-11-27 09:30:00,94.895,94.91,94.885,94.91,956200000.0
2007-11-27 09:31:00,94.91,94.96,94.905,94.95,637500001.0
2007-11-27 09:32:00,94.95,95.04,94.95,95.03,553400000.0
2007-11-27 09:33:00,95.03,95.09,95.02,95.08,522500002.0
2007-11-27 09:34:00,95.08,95.08,95.02,95.02,777600000.0
2007-11-27 09:35:00,95.02,95.03,94.975,94.975,350700000.0
2007-11-27 09:36:00,94.975,94.99,94.92,94.99,653099999.0
2007-11-27 09:37:00,94.99,94.99,94.91,94.92,573599994.0
2007-11-27 09:38:00,94.92,94.92,94.885,94.89,144600000.0
2007-11-27 09:39:00,94.895,94.9,94.875,94.89,277600000.0
2007-11-27 09:40:00,94.89,94.895,94.845,94.865,371400001.0
2007-11-27 09:41:00,94.865,94.875,94.845,94.875,324200000.0
2007-11-27 09:42:00,94.875,94.88,94.86,94.865,270400000.0
2007-11-27 09:43:00,94.865,94.885,94.85,94.86,349800000.0
2007-11-27 09:44:00,94.86,94.915,94.86,94.895,464500000.0
2007-11-27 09:45:00,94.895,94.925,94.89,94.895,442499999.0
2007-11-27 09:46:00,94.895,94.905,94.845,94.865,449700000.0
2007-11-27 09:47:00,94.87,94.9,94.86,94.89,243200000.0
2007-11-27 09:48:00,94.89,94.905,94.885,94.905,143900000.0
2007-11-27 09:49:00,94.905,94.905,94.88,94.885,470299999.0
2007-11-27 09:50:00,94.885,94.925,94.88,94.92,167900000.0
2007-11-27 09:51:00,94.92,94.95,94.91,94.94,127400000.0
2007-11-27 09:52:00,94.94,94.94,94.875,94.88,507599998.0
2007-11-27 09:53:00,94.88,94.905,94.88,94.895,75400000.0
2007-11-27 09:54:00,94.89,94.92,94.89,94.92,199400000.0
2007-11-27 09:55:00,94.915,94.92,94.905,94.905,58100000.0
2007-11-27 09:56:00,94.905,94.92,94.88,94.89,104200000.0
2007-11-27 09:57:00,94.89,94.895,94.835,94.835,239300001.0
2007-11-27 09:58:00,94.835,94.865,94.82,94.855,452900001.0
2007-11-27 09:59:00,94.855,94.95,94.835,94.93,378100000.0
2007-11-27 10:00:00,94.93,94.955,94.915,94.925,243299998.0
2007-11-27 10:01:00,94.94,94.985,94.905,94.905,723200002.0
2007-11-27 10:02:00,94.905,94.925,94.885,94.89,450200001.0
2007-11-27 10:03:00,94.89,94.895,94.79,94.815,363099999.0
2007-11-27 10:04:00,94.815,94.845,94.735,94.75,587600000.0
2007-11-27 10:05:00,94.745,94.78,94.715,94.76,1003800003.0
2007-11-27 10:06:00,94.76,94.76,94.72,94.75,359200000.0
2007-11-27 10:07:00,94.75,94.85,94.74,94.85,467600000.0
2007-11-27 10:08:00,94.85,94.85,94.82,94.83,131000000.0
2007-11-27 10:09:00,94.83,94.83,94.77,94.775,313199998.0
2007-11-27 10:10:00,94.77,94.81,94.735,94.81,724500003.0
2007-11-27 10:11:00,94.81,94.825,94.775,94.785,308799999.0
2007-11-27 10:12:00,94.785,94.795,94.765,94.765,285499999.0
2007-11-27 10:13:00,94.765,94.785,94.75,94.77,691299999.0
2007-11-27 10:14:00,94.775,94.805,94.755,94.78,342399999.0
2007-11-27 10:15:00,94.775,94.79,94.675,94.685,482700000.0
2007-11-27 10:16:00,94.685,94.705,94.65,94.685,428999999.0
2007-11-27 10:17:00,94.685,94.775,94.685,94.755,579900000.0
2007-11-27 10:18:00,94.745,94.775,94.735,94.76,386100000.0
2007-11-27 10:19:00,94.76,94.77,94.73,94.76,220800000.0
2007-11-27 10:20:00,94.76,94.815,94.755,94.815,273800000.0
2007-11-27 10:21:00,94.81,94.815,94.745,94.745,301500000.0
2007-11-27 10:22:00,94.745,94.755,94.74,94.75,130500000.0
2007-11-27 10:23:00,94.755,94.805,94.755,94.8,257400001.0
2007-11-27 10:24:00,94.8,94.805,94.78,94.79,329900000.0
2007-11-27 10:25:00,94.79,94.825,94.79,94.805,337900002.0
2007-11-27 10:26:00,94.805,94.83,94.74,94.755,645700000.0
2007-11-27 10:27:00,94.77,94.785,94.76,94.78,212300000.0
2007-11-27 10:28:00,94.78,94.78,94.735,94.75,222300000.0
2007-11-27 10:29:00,94.75,94.755,94.725,94.725,198000000.0
2007-11-27 10:30:00,94.735,94.815,94.735,94.815,314200000.0
2007-11-27 10:31:00,94.81,94.825,94.785,94.795,172700001.0
2007-11-27 10:32:00,94.79,94.805,94.77,94.775,286400000.0
2007-11-27 10:33:00,94.775,94.775,94.645,94.665,242500000.0
2007-11-27 10:34:00,94.665,94.71,94.665,94.705,278000000.0
2007-11-27 10:35:00,94.71,94.725,94.69,94.715,227000002.0
2007-11-27 10:36:00,94.71,94.75,94.71,94.735,383799997.0
2007-11-27 10:37:00,94.735,94.76,94.735,94.755,335800000.0
2007-11-27 10:38:00,94.75,94.765,94.735,94.755,513199999.0
2007-11-27 10:39:00,94.755,94.815,94.75,94.815,378199998.0
2007-11-27 10:40:00,94.815,94.905,94.81,94.855,770900009.0
2007-11-27 10:41:00,94.845,94.855,94.845,94.845,338799997.0
2007-11-27 10:42:00,94.845,94.85,94.825,94.84,540900001.0
2007-11-27 10:43:00,94.84,94.845,94.835,94.835,691300000.0
2007-11-27 10:44:00,94.835,94.855,94.83,94.855,520699995.0
2007-11-27 10:45:00,94.855,94.955,94.845,94.945,681199999.0
2007-11-27 10:46:00,94.945,95.005,94.92,95.005,436199999.0
2007-11-27 10:47:00,95.005,95.025,94.985,95.015,560400000.0
2007-11-27 10:48:00,95.015,95.015,94.975,94.995,650400001.0
2007-11-27 10:49:00,94.995,95.015,94.95,94.98,703000004.0
2007-11-27 10:50:00,94.98,95.015,94.965,94.985,845700001.0
2007-11-27 10:51:00,94.985,95.025,94.965,94.99,581899998.0
2007-11-27 10:52:00,94.99,94.99,94.93,94.945,520099999.0
2007-11-27 10:53:00,94.945,94.965,94.925,94.945,588599999.0
2007-11-27 10:54:00,94.965,94.985,94.91,94.915,555300000.0
2007-11-27 10:55:00,94.915,94.915,94.895,94.9,303900000.0
2007-11-27 10:56:00,94.905,94.915,94.87,94.915,464399999.0
2007-11-27 10:57:00,94.915,94.925,94.895,94.895,594500000.0
2007-11-27 10:58:00,94.895,94.915,94.875,94.885,574599999.0
2007-11-27 10:59:00,94.885,94.89,94.775,94.8,561200000.0
2007-11-27 11:00:00,94.8,94.865,94.785,94.855,398900000.0
2007-11-27 11:01:00,94.855,94.855,94.835,94.845,125400000.0
2007-11-27 11:02:00,94.845,94.875,94.835,94.835,477200003.0
2007-11-27 11:03:00,94.835,94.855,94.825,94.835,953799997.0
2007-11-27 11:04:00,94.83,94.935,94.81,94.895,1052799990.0
2007-11-27 11:05:00,94.885,94.895,94.865,94.875,939600006.0
2007-11-27 11:06:00,94.875,94.915,94.875,94.915,550699998.0
2007-11-27 11:07:00,94.915,94.95,94.91,94.94,548000001.0
2007-11-27 11:08:00,94.94,95.045,94.94,95.045,648699998.0
2007-11-27 11:09:00,95.05,95.115,95.045,95.065,336000000.0
2007-11-27 11:10:00,95.065,95.075,94.995,95.065,483999999.0
2007-11-27 11:11:00,95.075,95.095,95.055,95.065,620899997.0
2007-11-27 11:12:00,95.07,95.07,94.975,94.975,480800000.0
2007-11-27 11:13:00,94.975,95.035,94.975,95.025,733699997.0
2007-11-27 11:14:00,95.025,95.03,94.985,95.005,269900002.0
2007-11-27 11:15:00,95.005,95.015,94.975,95.005,423299999.0
2007-11-27 11:16:00,95.005,95.03,95.0,95.01,82300000.0
2007-11-27 11:17:00,95.01,95.01,94.975,94.995,278000001.0
2007-11-27 11:18:00,94.995,94.995,94.945,94.945,250200000.0
2007-11-27 11:19:00,94.945,94.99,94.945,94.97,371100000.0
2007-11-27 11:20:00,94.975,95.045,94.965,95.03,564800002.0
2007-11-27 11:21:00,95.03,95.055,95.025,95.04,517099999.0
2007-11-27 11:22:00,95.045,95.045,95.02,95.035,526399999.0
2007-11-27 11:23:00,95.025,95.035,94.975,94.995,540800001.0
2007-11-27 11:24:00,94.99,95.015,94.98,94.985,345999999.0
2007-11-27 11:25:00,94.985,94.985,94.925,94.935,556600000.0
2007-11-27 11:26:00,94.935,94.965,94.935,94.945,380400000.0
2007-11-27 11:27:00,94.945,94.975,94.945,94.965,443300002.0
2007-11-27 11:28:00,94.965,94.985,94.96,94.98,430700002.0
2007-11-27 11:29:00,94.98,94.98,94.945,94.945,561999998.0
2007-11-27 11:30:00,94.945,94.955,94.945,94.945,112700000.0
2007-11-27 11:31:00,94.945,94.96,94.935,94.96,652000001.0
2007-11-27 11:32:00,94.96,94.965,94.95,94.955,280400005.0
2007-11-27 11:33:00,94.95,94.965,94.95,94.965,140500000.0
2007-11-27 11:34:00,94.965,94.985,94.96,94.975,296300000.0
2007-11-27 11:35:00,94.975,94.975,94.935,94.935,299900000.0
2007-11-27 11:36:00,94.935,94.96,94.935,94.955,433799999.0
2007-11-27 11:37:00,94.965,94.985,94.955,94.985,294999998.0
2007-11-27 11:38:00,94.985,94.995,94.965,94.965,186400000.0
2007-11-27 11:39:00,94.965,94.965,94.93,94.945,617399996.0
2007-11-27 11:40:00,94.945,94.945,94.9,94.905,86500000.0
2007-11-27 11:41:00,94.905,94.92,94.875,94.885,301300003.0
2007-11-27 11:42:00,94.885,94.885,94.87,94.87,82500000.0
2007-11-27 11:43:00,94.87,94.88,94.855,94.875,186800000.0
2007-11-27 11:44:00,94.875,94.875,94.83,94.84,212400000.0
2007-11-27 11:45:00,94.84,94.84,94.765,94.775,547799999.0
2007-11-27 11:46:00,94.77,94.805,94.77,94.805,383199998.0
2007-11-27 11:47:00,94.805,94.835,94.805,94.825,286500000.0
2007-11-27 11:48:00,94.825,94.845,94.825,94.835,371500000.0
2007-11-27 11:49:00,94.83,94.845,94.825,94.835,258000000.0
2007-11-27 11:50:00,94.835,94.835,94.755,94.805,512899998.0
2007-11-27 11:51:00,94.805,94.815,94.775,94.805,329600000.0
2007-11-27 11:52:00,94.805,94.815,94.755,94.795,510399998.0
2007-11-27 11:53:00,94.795,94.795,94.775,94.775,392200000.0
2007-11-27 11:54:00,94.775,94.805,94.735,94.795,635399998.0
2007-11-27 11:55:00,94.795,94.815,94.725,94.735,1054600001.0
2007-11-27 11:56:00,94.735,94.775,94.68,94.765,557600000.0
2007-11-27 11:57:00,94.765,94.77,94.655,94.695,646000001.0
2007-11-27 11:58:00,94.695,94.755,94.695,94.745,546900004.0
2007-11-27 11:59:00,94.745,94.815,94.735,94.795,545100000.0
2007-11-27 12:00:00,94.805,94.825,94.79,94.8,553100000.0
2007-11-27 12:01:00,94.805,94.825,94.78,94.8,453199999.0
2007-11-27 12:02:00,94.805,94.855,94.805,94.855,379000000.0
2007-11-27 12:03:00,94.86,94.865,94.825,94.835,805799997.0
2007-11-27 12:04:00,94.835,94.875,94.815,94.865,507000001.0
2007-11-27 12:05:00,94.865,94.875,94.845,94.845,140900000.0
2007-11-27 12:06:00,94.845,94.855,94.815,94.82,456700000.0
2007-11-27 12:07:00,94.82,94.835,94.82,94.835,136200000.0
2007-11-27 12:08:00,94.835,94.885,94.835,94.855,660100000.0
2007-11-27 12:09:00,94.855,94.87,94.845,94.855,367099998.0
2007-11-27 12:10:00,94.855,94.895,94.835,94.885,458500000.0
2007-11-27 12:11:00,94.89,94.925,94.885,94.895,606900000.0
2007-11-27 12:12:00,94.895,94.895,94.795,94.795,622900001.0
2007-11-27 12:13:00,94.795,94.795,94.735,94.74,479799999.0
2007-11-27 12:14:00,94.74,94.78,94.74,94.755,559900004.0
2007-11-27 12:15:00,94.755,94.755,94.725,94.745,495799999.0
2007-11-27 12:16:00,94.745,94.785,94.725,94.765,904100002.0
2007-11-27 12:17:00,94.765,94.79,94.755,94.78,369300001.0
2007-11-27 12:18:00,94.78,94.83,94.77,94.83,626499997.0
2007-11-27 12:19:00,94.83,94.845,94.815,94.83,570400000.0
2007-11-27 12:20:00,94.835,94.85,94.785,94.825,582199999.0
2007-11-27 12:21:00,94.815,94.83,94.795,94.815,570099999.0
2007-11-27 12:22:00,94.815,94.815,94.765,94.765,130600000.0
2007-11-27 12:23:00,94.765,94.79,94.715,94.73,409800000.0
2007-11-27 12:24:00,94.735,94.735,94.69,94.69,473700000.0
2007-11-27 12:25:00,94.69,94.705,94.68,94.7,208700000.0
2007-11-27 12:26:00,94.695,94.725,94.695,94.715,392799998.0
2007-11-27 12:27:00,94.715,94.72,94.675,94.7,373500001.0
2007-11-27 12:28:00,94.695,94.705,94.695,94.705,218700000.0
2007-11-27 12:29:00,94.705,94.73,94.7,94.72,240800000.0
2007-11-27 12:30:00,94.72,94.735,94.715,94.725,266300000.0
2007-11-27 12:31:00,94.725,94.795,94.715,94.795,197600000.0
2007-11-27 12:32:00,94.785,94.785,94.76,94.78,373299999.0
2007-11-27 12:33:00,94.78,94.78,94.755,94.775,183700000.0
2007-11-27 12:34:00,94.775,94.805,94.775,94.775,339499998.0
2007-11-27 12:35:00,94.785,94.785,94.755,94.765,226100000.0
2007-11-27 12:36:00,94.765,94.775,94.75,94.76,177300000.0
2007-11-27 12:37:00,94.76,94.77,94.735,94.735,187500000.0
2007-11-27 12:38:00,94.735,94.74,94.725,94.74,177000000.0
2007-11-27 12:39:00,94.74,94.745,94.725,94.735,36200000.0
2007-11-27 12:40:00,94.735,94.77,94.735,94.765,385500000.0
2007-11-27 12:41:00,94.765,94.77,94.74,94.745,249300000.0
2007-11-27 12:42:00,94.745,94.75,94.73,94.735,250900003.0
2007-11-27 12:43:00,94.735,94.795,94.72,94.765,300600000.0
2007-11-27 12:44:00,94.765,94.795,94.765,94.785,277700000.0
2007-11-27 12:45:00,94.785,94.815,94.785,94.805,398800001.0
2007-11-27 12:46:00,94.805,94.845,94.805,94.805,137600000.0
2007-11-27 12:47:00,94.805,94.865,94.805,94.855,254800000.0
2007-11-27 12:48:00,94.86,94.86,94.825,94.835,426900000.0
2007-11-27 12:49:00,94.835,94.89,94.825,94.875,445099998.0
2007-11-27 12:50:00,94.875,94.875,94.855,94.865,182299998.0
2007-11-27 12:51:00,94.865,94.885,94.845,94.885,287900000.0
2007-11-27 12:52:00,94.885,94.885,94.83,94.83,279199999.0
2007-11-27 12:53:00,94.825,94.855,94.825,94.845,377999998.0
2007-11-27 12:54:00,94.845,94.86,94.84,94.84,139400000.0
2007-11-27 12:55:00,94.84,94.84,94.795,94.795,269100000.0
2007-11-27 12:56:00,94.795,94.8,94.775,94.785,98200000.0
2007-11-27 12:57:00,94.785,94.8,94.775,94.785,204199998.0
2007-11-27 12:58:00,94.785,94.815,94.785,94.805,243800000.0
2007-11-27 12:59:00,94.805,94.83,94.79,94.825,506699994.0
2007-11-27 13:00:00,94.825,94.85,94.805,94.85,349099999.0
2007-11-27 13:01:00,94.85,94.875,94.84,94.855,310100000.0
2007-11-27 13:02:00,94.855,94.86,94.825,94.85,379000001.0
2007-11-27 13:03:00,94.85,94.865,94.835,94.865,468399995.0
2007-11-27 13:04:00,94.865,94.865,94.825,94.845,253499998.0
2007-11-27 13:05:00,94.855,94.855,94.77,94.775,316400000.0
2007-11-27 13:06:00,94.775,94.78,94.685,94.695,436200002.0
2007-11-27 13:07:00,94.695,94.705,94.68,94.705,374800000.0
2007-11-27 13:08:00,94.705,94.745,94.7,94.725,502800001.0
2007-11-27 13:09:00,94.725,94.77,94.725,94.755,530400005.0
2007-11-27 13:10:00,94.755,94.755,94.725,94.725,155600000.0
2007-11-27 13:11:00,94.725,94.77,94.715,94.715,597499996.0
2007-11-27 13:12:00,94.715,94.75,94.705,94.725,327999998.0
2007-11-27 13:13:00,94.725,94.74,94.71,94.725,510400003.0
2007-11-27 13:14:00,94.725,94.735,94.685,94.695,146100000.0
2007-11-27 13:15:00,94.695,94.695,94.655,94.665,532699999.0
2007-11-27 13:16:00,94.665,94.69,94.645,94.665,499400000.0
2007-11-27 13:17:00,94.665,94.665,94.615,94.625,832399999.0
2007-11-27 13:18:00,94.615,94.655,94.615,94.62,403200001.0
2007-11-27 13:19:00,94.62,94.65,94.605,94.65,345500004.0
2007-11-27 13:20:00,94.65,94.675,94.635,94.675,343300000.0
2007-11-27 13:21:00,94.675,94.705,94.675,94.7,73400000.0
2007-11-27 13:22:00,94.705,94.715,94.68,94.71,482600001.0
2007-11-27 13:23:00,94.71,94.73,94.7,94.715,327400001.0
2007-11-27 13:24:00,94.715,94.745,94.705,94.725,165500000.0
2007-11-27 13:25:00,94.725,94.745,94.715,94.725,249900001.0
2007-11-27 13:26:00,94.725,94.765,94.725,94.755,265099999.0
2007-11-27 13:27:00,94.755,94.755,94.71,94.71,253100000.0
2007-11-27 13:28:00,94.71,94.715,94.685,94.695,415999999.0
2007-11-27 13:29:00,94.695,94.715,94.68,94.705,518800001.0
2007-11-27 13:30:00,94.705,94.705,94.685,94.685,185500001.0
2007-11-27 13:31:00,94.685,94.715,94.685,94.71,332800003.0
2007-11-27 13:32:00,94.71,94.725,94.675,94.685,756800004.0
2007-11-27 13:33:00,94.675,94.685,94.625,94.645,696600003.0
2007-11-27 13:34:00,94.645,94.655,94.63,94.645,143900000.0
2007-11-27 13:35:00,94.645,94.685,94.645,94.685,293900000.0
2007-11-27 13:36:00,94.685,94.685,94.645,94.655,125000000.0
2007-11-27 13:37:00,94.655,94.665,94.63,94.66,453300000.0
2007-11-27 13:38:00,94.66,94.675,94.66,94.665,332399999.0
2007-11-27 13:39:00,94.67,94.675,94.615,94.645,323800003.0
2007-11-27 13:40:00,94.655,94.655,94.635,94.635,212399997.0
2007-11-27 13:41:00,94.635,94.665,94.63,94.655,338600000.0
2007-11-27 13:42:00,94.655,94.66,94.645,94.65,494700000.0
2007-11-27 13:43:00,94.65,94.665,94.63,94.63,394500001.0
2007-11-27 13:44:00,94.635,94.685,94.615,94.675,478400000.0
2007-11-27 13:45:00,94.675,94.695,94.66,94.665,326300000.0
2007-11-27 13:46:00,94.665,94.71,94.665,94.71,121899999.0
2007-11-27 13:47:00,94.7,94.74,94.695,94.73,314500000.0
2007-11-27 13:48:00,94.735,94.74,94.715,94.735,112400000.0
2007-11-27 13:49:00,94.74,94.755,94.71,94.725,453699999.0
2007-11-27 13:50:00,94.715,94.76,94.705,94.755,542299999.0
2007-11-27 13:51:00,94.76,94.76,94.735,94.76,384799999.0
2007-11-27 13:52:00,94.76,94.77,94.75,94.76,103700000.0
2007-11-27 13:53:00,94.76,94.77,94.725,94.725,184400000.0
2007-11-27 13:54:00,94.725,94.73,94.705,94.71,273400002.0
2007-11-27 13:55:00,94.71,94.735,94.71,94.725,510600003.0
2007-11-27 13:56:00,94.725,94.745,94.72,94.725,204600001.0
2007-11-27 13:57:00,94.725,94.74,94.655,94.665,425099999.0
2007-11-27 13:58:00,94.665,94.705,94.655,94.675,674900008.0
2007-11-27 13:59:00,94.675,94.695,94.675,94.685,159200001.0
2007-11-27 14:00:00,94.685,94.7,94.675,94.68,65700000.0
2007-11-27 14:01:00,94.68,94.715,94.665,94.675,203500000.0
2007-11-27 14:02:00,94.675,94.685,94.665,94.68,183800000.0
2007-11-27 14:03:00,94.675,94.715,94.675,94.715,507300004.0
2007-11-27 14:04:00,94.715,94.75,94.71,94.735,725900003.0
2007-11-27 14:05:00,94.735,94.74,94.715,94.725,364700006.0
2007-11-27 14:06:00,94.725,94.735,94.71,94.735,507099998.0
2007-11-27 14:07:00,94.735,94.74,94.715,94.72,869699997.0
2007-11-27 14:08:00,94.72,94.725,94.71,94.715,1036999989.0
2007-11-27 14:09:00,94.715,94.715,94.645,94.65,517000002.0
2007-11-27 14:10:00,94.65,94.675,94.645,94.655,267300000.0
2007-11-27 14:11:00,94.655,94.665,94.625,94.625,75000000.0
2007-11-27 14:12:00,94.625,94.63,94.605,94.605,397600000.0
2007-11-27 14:13:00,94.605,94.62,94.605,94.61,88700000.0
2007-11-27 14:14:00,94.61,94.62,94.605,94.605,137600000.0
2007-11-27 14:15:00,94.615,94.635,94.605,94.63,153899999.0
2007-11-27 14:16:00,94.63,94.63,94.615,94.625,274400008.0
2007-11-27 14:17:00,94.63,94.63,94.6,94.6,580800017.0
2007-11-27 14:18:00,94.6,94.635,94.595,94.635,543800000.0
2007-11-27 14:19:00,94.635,94.635,94.61,94.615,191700000.0
2007-11-27 14:20:00,94.615,94.625,94.595,94.605,364100000.0
2007-11-27 14:21:00,94.605,94.605,94.58,94.595,352100000.0
2007-11-27 14:22:00,94.585,94.595,94.415,94.425,757700003.0
2007-11-27 14:23:00,94.425,94.43,94.335,94.345,565099999.0
2007-11-27 14:24:00,94.35,94.365,94.3,94.315,566100002.0
2007-11-27 14:25:00,94.315,94.355,94.3,94.35,626199998.0
2007-11-27 14:26:00,94.35,94.395,94.32,94.355,527200000.0
2007-11-27 14:27:00,94.355,94.415,94.325,94.385,608599995.0
2007-11-27 14:28:00,94.385,94.385,94.335,94.365,410000002.0
2007-11-27 14:29:00,94.365,94.37,94.305,94.345,801499997.0
2007-11-27 14:30:00,94.345,94.345,94.31,94.31,225300000.0
2007-11-27 14:31:00,94.32,94.435,94.3,94.415,422500001.0
2007-11-27 14:32:00,94.41,94.415,94.375,94.385,303700001.0
2007-11-27 14:33:00,94.385,94.385,94.245,94.245,938400000.0
2007-11-27 14:34:00,94.24,94.27,94.205,94.27,797999992.0
2007-11-27 14:35:00,94.27,94.28,94.245,94.26,184899998.0
2007-11-27 14:36:00,94.26,94.265,94.17,94.185,521999998.0
2007-11-27 14:37:00,94.18,94.21,94.165,94.165,564599999.0
2007-11-27 14:38:00,94.165,94.24,94.165,94.22,337999998.0
2007-11-27 14:39:00,94.22,94.235,94.19,94.195,457200000.0
2007-11-27 14:40:00,94.195,94.215,94.17,94.215,536199999.0
2007-11-27 14:41:00,94.215,94.22,94.205,94.215,237700000.0
2007-11-27 14:42:00,94.215,94.29,94.215,94.27,948900002.0
2007-11-27 14:43:00,94.27,94.275,94.255,94.275,208300000.0
2007-11-27 14:44:00,94.275,94.275,94.215,94.215,455300000.0
2007-11-27 14:45:00,94.215,94.305,94.215,94.305,971099999.0
2007-11-27 14:46:00,94.305,94.325,94.265,94.27,477500000.0
2007-11-27 14:47:00,94.27,94.285,94.145,94.155,480700001.0
2007-11-27 14:48:00,94.155,94.19,94.145,94.165,627100001.0
2007-11-27 14:49:00,94.175,94.2,94.145,94.155,511500000.0
2007-11-27 14:50:00,94.155,94.18,94.075,94.095,380100000.0
2007-11-27 14:51:00,94.095,94.105,94.075,94.085,449600000.0
2007-11-27 14:52:00,94.09,94.09,93.975,93.975,302200000.0
2007-11-27 14:53:00,93.975,94.015,93.975,94.005,672699998.0
2007-11-27 14:54:00,94.005,94.045,93.975,93.995,881300000.0
2007-11-27 14:55:00,93.995,93.995,93.885,93.895,452599999.0
2007-11-27 14:56:00,93.895,93.935,93.895,93.92,601599999.0
2007-11-27 14:57:00,93.92,93.955,93.915,93.915,442300000.0
2007-11-27 14:58:00,93.91,93.92,93.825,93.84,1033100002.0
2007-11-27 14:59:00,93.84,93.845,93.77,93.795,670400004.0
2007-11-27 15:00:00,93.8,93.9,93.79,93.9,833899997.0
2007-11-27 15:01:00,93.905,93.955,93.905,93.955,562500004.0
2007-11-27 15:02:00,93.945,94.01,93.94,93.985,1194799995.0
2007-11-27 15:03:00,93.99,93.995,93.785,93.785,932299999.0
2007-11-27 15:04:00,93.785,93.8,93.67,93.725,867900005.0
2007-11-27 15:05:00,93.725,93.815,93.705,93.815,636600000.0
2007-11-27 15:06:00,93.805,93.85,93.805,93.84,531500000.0
2007-11-27 15:07:00,93.84,93.95,93.795,93.945,787700001.0
2007-11-27 15:08:00,93.95,93.98,93.925,93.945,840900000.0
2007-11-27 15:09:00,93.945,93.965,93.915,93.945,490600000.0
2007-11-27 15:10:00,93.945,93.985,93.92,93.95,699500000.0
2007-11-27 15:11:00,93.945,93.955,93.92,93.925,562300001.0
2007-11-27 15:12:00,93.925,93.99,93.92,93.985,543400000.0
2007-11-27 15:13:00,93.985,94.015,93.985,94.005,408800000.0
2007-11-27 15:14:00,94.005,94.005,93.915,93.915,559099999.0
2007-11-27 15:15:00,93.915,93.955,93.915,93.95,354300000.0
2007-11-27 15:16:00,93.955,94.065,93.945,94.065,591199999.0
2007-11-27 15:17:00,94.065,94.115,94.055,94.07,740800001.0
2007-11-27 15:18:00,94.07,94.16,94.07,94.15,982300003.0
2007-11-27 15:19:00,94.155,94.19,94.115,94.175,545000000.0
2007-11-27 15:20:00,94.175,94.25,94.155,94.25,483599998.0
2007-11-27 15:21:00,94.25,94.265,94.2,94.25,890900012.0
2007-11-27 15:22:00,94.25,94.275,94.215,94.265,463000000.0
2007-11-27 15:23:00,94.26,94.31,94.23,94.3,475400000.0
2007-11-27 15:24:00,94.3,94.345,94.205,94.23,630300001.0
2007-11-27 15:25:00,94.23,94.255,94.22,94.225,716700003.0
2007-11-27 15:26:00,94.235,94.255,94.215,94.225,299400000.0
2007-11-27 15:27:00,94.225,94.235,94.185,94.21,493299997.0
2007-11-27 15:28:00,94.21,94.21,94.155,94.16,541099998.0
2007-11-27 15:29:00,94.155,94.195,94.155,94.18,256100000.0
2007-11-27 15:30:00,94.18,94.205,94.17,94.175,542499999.0
2007-11-27 15:31:00,94.175,94.18,94.12,94.175,559400000.0
2007-11-27 15:32:00,94.175,94.21,94.165,94.175,451500000.0
2007-11-27 15:33:00,94.175,94.175,94.13,94.145,473400000.0
2007-11-27 15:34:00,94.145,94.175,94.125,94.13,150400000.0
2007-11-27 15:35:00,94.13,94.155,94.12,94.15,259800000.0
2007-11-27 15:36:00,94.15,94.15,94.115,94.15,305200005.0
2007-11-27 15:37:00,94.15,94.235,94.13,94.235,304100000.0
2007-11-27 15:38:00,94.235,94.395,94.235,94.385,456400000.0
2007-11-27 15:39:00,94.385,94.4,94.375,94.385,301600001.0
2007-11-27 15:40:00,94.385,94.385,94.29,94.3,461799999.0
2007-11-27 15:41:00,94.3,94.345,94.28,94.335,586099997.0
2007-11-27 15:42:00,94.335,94.38,94.335,94.375,388000000.0
2007-11-27 15:43:00,94.37,94.485,94.37,94.485,503500000.0
2007-11-27 15:44:00,94.485,94.53,94.485,94.515,323500000.0
2007-11-27 15:45:00,94.515,94.585,94.515,94.565,346300000.0
2007-11-27 15:46:00,94.56,94.57,94.475,94.495,508899999.0
2007-11-27 15:47:00,94.495,94.495,94.4,94.4,499400000.0
2007-11-27 15:48:00,94.4,94.405,94.295,94.325,584300000.0
2007-11-27 15:49:00,94.325,94.415,94.325,94.405,388600000.0
2007-11-27 15:50:00,94.405,94.44,94.385,94.435,742100000.0
2007-11-27 15:51:00,94.43,94.43,94.38,94.39,420000000.0
2007-11-27 15:52:00,94.39,94.405,94.385,94.395,195500000.0
2007-11-27 15:53:00,94.395,94.405,94.375,94.395,307300000.0
2007-11-27 15:54:00,94.395,94.4,94.305,94.325,780999998.0
2007-11-27 15:55:00,94.325,94.325,94.215,94.275,463699999.0
2007-11-27 15:56:00,94.275,94.305,94.255,94.295,440599995.0
2007-11-27 15:57:00,94.295,94.33,94.27,94.33,856700001.0
2007-11-27 15:58:00,94.33,94.365,94.31,94.365,489700000.0
2007-11-27 15:59:00,94.365,94.385,94.33,94.34,266900000.0
2007-11-27 16:00:00,94.34,94.35,94.255,94.305,471400000.0
2007-11-27 16:01:00,94.305,94.305,94.255,94.265,216399998.0
2007-11-27 16:02:00,94.265,94.28,94.255,94.26,299199998.0
2007-11-27 16:03:00,94.26,94.27,94.185,94.185,695500002.0
2007-11-27 16:04:00,94.185,94.265,94.18,94.26,422299999.0
2007-11-27 16:05:00,94.255,94.295,94.25,94.255,269600000.0
2007-11-27 16:06:00,94.255,94.295,94.255,94.285,177400000.0
2007-11-27 16:07:00,94.29,94.405,94.27,94.395,653100000.0
2007-11-27 16:08:00,94.395,94.415,94.355,94.365,496500002.0
2007-11-27 16:09:00,94.37,94.395,94.365,94.39,683899995.0
2007-11-27 16:10:00,94.39,94.45,94.37,94.395,486299998.0
2007-11-27 16:11:00,94.395,94.455,94.385,94.44,405000000.0
2007-11-27 16:12:00,94.44,94.46,94.425,94.435,326599999.0
2007-11-27 16:13:00,94.43,94.43,94.39,94.39,302500000.0
2007-11-27 16:14:00,94.39,94.425,94.385,94.415,317200000.0
2007-11-27 16:15:00,94.415,94.43,94.415,94.415,191400000.0
2007-11-27 16:16:00,94.415,94.415,94.335,94.34,331800002.0
2007-11-27 16:17:00,94.345,94.35,94.235,94.235,546499998.0
2007-11-27 16:18:00,94.235,94.265,94.23,94.245,318900000.0
2007-11-27 16:19:00,94.245,94.255,94.225,94.235,435700001.0
2007-11-27 16:20:00,94.235,94.275,94.235,94.245,569399999.0
2007-11-27 16:21:00,94.255,94.275,94.225,94.275,351400001.0
2007-11-27 16:22:00,94.275,94.275,94.245,94.27,206400000.0
2007-11-27 16:23:00,94.275,94.3,94.265,94.275,130300000.0
2007-11-27 16:24:00,94.27,94.29,94.27,94.285,136400000.0
2007-11-27 16:25:00,94.285,94.34,94.28,94.28,409499998.0
2007-11-27 16:26:00,94.285,94.305,94.28,94.29,162099998.0
2007-11-27 16:27:00,94.29,94.3,94.28,94.285,33900000.0
2007-11-27 16:28:00,94.285,94.3,94.28,94.28,87100000.0
2007-11-27 16:29:00,94.285,94.315,94.275,94.305,138100000.0
2007-11-27 16:30:00,94.305,94.305,94.265,94.305,204699999.0
2007-11-27 16:31:00,94.305,94.315,94.285,94.285,170800000.0
2007-11-27 16:32:00,94.285,94.285,94.245,94.245,170500000.0
2007-11-27 16:33:00,94.245,94.245,94.205,94.225,312200000.0
2007-11-27 16:34:00,94.225,94.385,94.215,94.385,253900000.0
2007-11-27 16:35:00,94.385,94.53,94.385,94.525,294400000.0
2007-11-27 16:36:00,94.525,94.655,94.525,94.655,467099999.0
2007-11-27 16:37:00,94.65,94.825,94.65,94.78,547599999.0
2007-11-27 16:38:00,94.78,94.795,94.655,94.685,679700000.0
2007-11-27 16:39:00,94.68,94.7,94.625,94.645,592200000.0
2007-11-27 16:40:00,94.645,94.645,94.605,94.625,556600001.0
2007-11-27 16:41:00,94.62,94.625,94.595,94.6,303200000.0
2007-11-27 16:42:00,94.6,94.615,94.575,94.575,414999999.0
2007-11-27 16:43:00,94.575,94.585,94.495,94.495,486400002.0
2007-11-27 16:44:00,94.495,94.495,94.395,94.4,358800000.0
2007-11-27 16:45:00,94.405,94.455,94.4,94.425,360300001.0
2007-11-27 16:46:00,94.425,94.48,94.41,94.48,544100002.0
2007-11-27 16:47:00,94.475,94.55,94.445,94.535,356200001.0
2007-11-27 16:48:00,94.535,94.58,94.505,94.58,366999999.0
2007-11-27 16:49:00,94.58,94.61,94.545,94.605,428600000.0
2007-11-27 16:50:00,94.615,94.635,94.6,94.605,388399999.0
2007-11-27 16:51:00,94.605,94.635,94.585,94.635,563099998.0
2007-11-27 16:52:00,94.635,94.67,94.59,94.595,327000000.0
2007-11-27 16:53:00,94.595,94.61,94.54,94.55,711600003.0
2007-11-27 16:54:00,94.55,94.575,94.495,94.505,682699999.0
2007-11-27 16:55:00,94.51,94.6,94.485,94.585,346400000.0
2007-11-27 16:56:00,94.585,94.605,94.515,94.53,482499999.0
2007-11-27 16:57:00,94.535,94.535,94.475,94.485,313800000.0
2007-11-27 16:58:00,94.485,94.515,94.455,94.505,248099999.0
2007-11-27 16:59:00,94.505,94.51,94.4,94.405,375300000.0
2007-11-27 17:00:00,94.405,94.405,94.32,94.325,422900000.0
2007-11-27 17:01:00,94.325,94.435,94.325,94.41,499800000.0
2007-11-27 17:02:00,94.415,94.415,94.34,94.355,1101099999.0
2007-11-27 17:03:00,94.365,94.435,94.36,94.39,534700001.0
2007-11-27 17:04:00,94.39,94.425,94.385,94.405,596200001.0
2007-11-27 17:05:00,94.405,94.415,94.385,94.415,518599999.0
2007-11-27 17:06:00,94.415,94.455,94.33,94.35,564700002.0
2007-11-27 17:07:00,94.35,94.355,94.305,94.33,733600000.0
2007-11-27 17:08:00,94.325,94.345,94.27,94.29,691599999.0
2007-11-27 17:09:00,94.29,94.335,94.275,94.325,564800001.0
2007-11-27 17:10:00,94.325,94.335,94.245,94.245,786899999.0
2007-11-27 17:11:00,94.235,94.25,94.17,94.19,515900000.0
2007-11-27 17:12:00,94.19,94.22,94.145,94.145,570800003.0
2007-11-27 17:13:00,94.15,94.155,94.105,94.13,722000000.0
2007-11-27 17:14:00,94.125,94.14,94.05,94.115,1008199997.0
2007-11-27 17:15:00,94.12,94.185,94.115,94.185,668299995.0
2007-11-27 17:16:00,94.185,94.22,94.115,94.22,641100000.0
2007-11-27 17:17:00,94.22,94.255,94.185,94.245,619000000.0
2007-11-27 17:18:00,94.25,94.37,94.24,94.365,749700002.0
2007-11-27 17:19:00,94.37,94.37,94.24,94.27,561500000.0
2007-11-27 17:20:00,94.27,94.275,94.215,94.235,552300001.0
2007-11-27 17:21:00,94.235,94.255,94.205,94.255,699000001.0
2007-11-27 17:22:00,94.25,94.38,94.25,94.375,842100003.0
2007-11-27 17:23:00,94.375,94.415,94.355,94.385,665099999.0
2007-11-27 17:24:00,94.385,94.435,94.375,94.375,666899997.0
2007-11-27 17:25:00,94.375,94.38,94.3,94.36,665099998.0
2007-11-27 17:26:00,94.375,94.4,94.32,94.37,578500000.0
2007-11-27 17:27:00,94.375,94.375,94.315,94.335,532800001.0
2007-11-27 17:28:00,94.335,94.395,94.325,94.37,426900001.0
2007-11-27 17:29:00,94.37,94.435,94.335,94.435,973899998.0
2007-11-27 17:30:00,94.43,94.57,94.425,94.565,660200000.0
2007-11-27 17:31:00,94.565,94.665,94.565,94.665,542200000.0
2007-11-27 17:32:00,94.655,94.705,94.62,94.64,777400001.0
2007-11-27 17:33:00,94.64,94.66,94.54,94.595,414300001.0
2007-11-27 17:34:00,94.595,94.595,94.555,94.555,441100003.0
2007-11-27 17:35:00,94.555,94.58,94.5,94.5,507700000.0
2007-11-27 17:36:00,94.5,94.545,94.445,94.535,953399999.0
2007-11-27 17:37:00,94.535,94.605,94.515,94.6,295000000.0
2007-11-27 17:38:00,94.6,94.65,94.6,94.64,230200000.0
2007-11-27 17:39:00,94.635,94.64,94.575,94.61,998399997.0
2007-11-27 17:40:00,94.61,94.66,94.585,94.605,389299998.0
2007-11-27 17:41:00,94.605,94.62,94.545,94.545,303799998.0
2007-11-27 17:42:00,94.545,94.575,94.535,94.54,264900000.0
2007-11-27 17:43:00,94.55,94.715,94.535,94.715,1003300008.0
2007-11-27 17:44:00,94.73,94.765,94.675,94.715,367800000.0
2007-11-27 17:45:00,94.715,94.785,94.715,94.765,324500000.0
2007-11-27 17:46:00,94.755,94.835,94.755,94.825,479300000.0
2007-11-27 17:47:00,94.825,94.865,94.795,94.815,498600000.0
2007-11-27 17:48:00,94.815,94.895,94.81,94.89,399600000.0
2007-11-27 17:49:00,94.89,94.91,94.845,94.895,515200000.0
2007-11-27 17:50:00,94.885,95.0,94.88,94.99,676299996.0
2007-11-27 17:51:00,94.995,95.025,94.975,95.02,565700001.0
2007-11-27 17:52:00,95.025,95.025,94.955,95.025,587100000.0
2007-11-27 17:53:00,95.035,95.035,94.98,94.995,389900000.0
2007-11-27 17:54:00,94.995,95.005,94.93,94.945,341000000.0
2007-11-27 17:55:00,94.95,94.99,94.93,94.985,373000002.0
2007-11-27 17:56:00,94.985,95.04,94.975,95.03,716100000.0
2007-11-27 17:57:00,95.03,95.115,95.02,95.11,493799996.0
2007-11-27 17:58:00,95.11,95.125,95.055,95.08,533100002.0
2007-11-27 17:59:00,95.08,95.085,95.015,95.045,481600000.0
2007-11-27 18:00:00,95.045,95.055,95.015,95.025,372300001.0
2007-11-27 18:01:00,95.03,95.045,94.975,94.975,685600001.0
2007-11-27 18:02:00,94.975,95.055,94.975,95.04,322300002.0
2007-11-27 18:03:00,95.04,95.04,94.975,94.995,633699996.0
2007-11-27 18:04:00,95.005,95.01,94.955,94.97,586300002.0
2007-11-27 18:05:00,94.97,94.975,94.95,94.965,375400000.0
2007-11-27 18:06:00,94.965,95.0,94.935,94.935,315499999.0
2007-11-27 18:07:00,94.96,94.96,94.845,94.855,621099999.0
2007-11-27 18:08:00,94.85,94.875,94.745,94.745,691100002.0
2007-11-27 18:09:00,94.735,94.775,94.72,94.775,373300000.0
2007-11-27 18:10:00,94.775,94.855,94.735,94.84,841999999.0
2007-11-27 18:11:00,94.83,94.915,94.805,94.905,457100002.0
2007-11-27 18:12:00,94.9,94.935,94.86,94.865,378800000.0
2007-11-27 18:13:00,94.87,94.935,94.865,94.88,818800000.0
2007-11-27 18:14:00,94.885,94.925,94.865,94.895,665799998.0
2007-11-27 18:15:00,94.895,94.935,94.885,94.925,442900000.0
2007-11-27 18:16:00,94.93,94.985,94.925,94.985,371900000.0
2007-11-27 18:17:00,94.985,94.985,94.905,94.955,504100001.0
2007-11-27 18:18:00,94.955,94.975,94.925,94.96,366599998.0
2007-11-27 18:19:00,94.96,94.985,94.925,94.985,447999999.0
2007-11-27 18:20:00,94.985,94.985,94.94,94.97,419200000.0
2007-11-27 18:21:00,94.965,94.97,94.91,94.915,411300000.0
2007-11-27 18:22:00,94.915,94.955,94.855,94.955,217800000.0
2007-11-27 18:23:00,94.955,94.965,94.895,94.915,288700000.0
2007-11-27 18:24:00,94.915,94.975,94.895,94.92,219500000.0
2007-11-27 18:25:00,94.92,94.985,94.885,94.97,439199999.0
2007-11-27 18:26:00,94.985,95.08,94.98,95.08,414600000.0
2007-11-27 18:27:00,95.08,95.135,95.065,95.095,509200000.0
2007-11-27 18:28:00,95.095,95.095,95.035,95.06,508400001.0
2007-11-27 18:29:00,95.06,95.07,94.995,95.015,302800000.0
2007-11-27 18:30:00,95.015,95.02,94.975,94.995,380099999.0
2007-11-27 18:31:00,94.995,95.015,94.985,94.995,226200000.0
2007-11-27 18:32:00,94.995,94.995,94.955,94.985,252700000.0
2007-11-27 18:33:00,94.985,95.085,94.985,95.025,351500000.0
2007-11-27 18:34:00,95.025,95.025,94.985,95.015,541400000.0
2007-11-27 18:35:00,95.01,95.1,95.01,95.1,501300000.0
2007-11-27 18:36:00,95.1,95.155,95.07,95.155,653200001.0
2007-11-27 18:37:00,95.155,95.155,95.095,95.145,689700001.0
2007-11-27 18:38:00,95.145,95.145,95.035,95.075,946299999.0
2007-11-27 18:39:00,95.08,95.15,95.07,95.095,546199998.0
2007-11-27 18:40:00,95.095,95.105,95.04,95.04,328000000.0
2007-11-27 18:41:00,95.04,95.145,95.04,95.12,509299999.0
2007-11-27 18:42:00,95.12,95.13,95.075,95.075,489900001.0
2007-11-27 18:43:00,95.065,95.115,95.065,95.065,567799994.0
2007-11-27 18:44:00,95.075,95.12,95.045,95.07,641700000.0
2007-11-27 18:45:00,95.07,95.07,94.985,95.02,531699997.0
2007-11-27 18:46:00,95.02,95.03,94.935,94.935,470400000.0
2007-11-27 18:47:00,94.935,94.995,94.925,94.995,491100005.0
2007-11-27 18:48:00,94.995,95.005,94.945,94.96,377900000.0
2007-11-27 18:49:00,94.955,94.995,94.95,94.975,377900000.0
2007-11-27 18:50:00,94.975,94.975,94.905,94.905,177500000.0
2007-11-27 18:51:00,94.905,94.945,94.905,94.91,202400000.0
2007-11-27 18:52:00,94.91,94.915,94.895,94.915,254200000.0
2007-11-27 18:53:00,94.915,94.95,94.915,94.93,413100000.0
2007-11-27 18:54:00,94.935,94.97,94.925,94.935,261000000.0
2007-11-27 18:55:00,94.925,94.975,94.925,94.975,851300001.0
2007-11-27 18:56:00,94.975,94.995,94.965,94.995,542999999.0
2007-11-27 18:57:00,94.995,95.02,94.995,95.005,257500000.0
2007-11-27 18:58:00,95.005,95.015,94.955,94.955,505799998.0
2007-11-27 18:59:00,94.95,94.975,94.95,94.965,296000000.0
2007-11-27 19:00:00,94.965,94.965,94.9,94.9,345300000.0
2007-11-27 19:01:00,94.905,95.005,94.9,95.005,379400000.0
2007-11-27 19:02:00,95.005,95.015,94.975,94.975,422700001.0
2007-11-27 19:03:00,94.975,94.975,94.915,94.975,275600000.0
2007-11-27 19:04:00,94.975,94.98,94.96,94.965,105600000.0
2007-11-27 19:05:00,94.965,94.965,94.915,94.93,419899998.0
2007-11-27 19:06:00,94.935,94.935,94.84,94.865,289500000.0
2007-11-27 19:07:00,94.86,94.865,94.79,94.805,697399999.0
2007-11-27 19:08:00,94.795,94.815,94.78,94.805,393500000.0
2007-11-27 19:09:00,94.805,94.83,94.785,94.825,227500000.0
2007-11-27 19:10:00,94.825,94.87,94.825,94.85,166200000.0
2007-11-27 19:11:00,94.85,94.85,94.805,94.815,152600000.0
2007-11-27 19:12:00,94.815,94.82,94.765,94.78,166400000.0
2007-11-27 19:13:00,94.78,94.795,94.765,94.775,342200000.0
2007-11-27 19:14:00,94.77,94.77,94.71,94.71,151400000.0
2007-11-27 19:15:00,94.71,94.715,94.68,94.695,273100000.0
2007-11-27 19:16:00,94.695,94.755,94.695,94.755,370599998.0
2007-11-27 19:17:00,94.755,94.775,94.725,94.725,438799995.0
2007-11-27 19:18:00,94.725,94.755,94.725,94.755,93600000.0
2007-11-27 19:19:00,94.755,94.76,94.74,94.74,165600000.0
2007-11-27 19:20:00,94.735,94.755,94.685,94.705,217300000.0
2007-11-27 19:21:00,94.705,94.775,94.705,94.77,333700000.0
2007-11-27 19:22:00,94.77,94.79,94.77,94.77,232899999.0
2007-11-27 19:23:00,94.77,94.825,94.77,94.825,345300000.0
2007-11-27 19:24:00,94.825,94.925,94.825,94.925,602500000.0
2007-11-27 19:25:00,94.925,94.925,94.885,94.9,140400000.0
2007-11-27 19:26:00,94.9,94.9,94.805,94.825,593699999.0
2007-11-27 19:27:00,94.825,94.84,94.775,94.775,387500000.0
2007-11-27 19:28:00,94.775,94.795,94.765,94.785,375200000.0
2007-11-27 19:29:00,94.785,94.795,94.775,94.795,159400000.0
2007-11-27 19:30:00,94.79,94.865,94.79,94.865,270500000.0
2007-11-27 19:31:00,94.875,94.98,94.865,94.965,292899999.0
2007-11-27 19:32:00,94.965,94.975,94.935,94.935,455700000.0
2007-11-27 19:33:00,94.935,94.965,94.92,94.96,566800001.0
2007-11-27 19:34:00,94.955,95.035,94.95,95.005,650600002.0
2007-11-27 19:35:00,95.005,95.055,95.005,95.035,380100001.0
2007-11-27 19:36:00,95.035,95.155,95.025,95.155,434000000.0
2007-11-27 19:37:00,95.145,95.145,95.105,95.115,360600000.0
2007-11-27 19:38:00,95.115,95.135,95.105,95.125,258700000.0
2007-11-27 19:39:00,95.125,95.145,95.11,95.115,261400000.0
2007-11-27 19:40:00,95.115,95.165,95.11,95.15,262300000.0
2007-11-27 19:41:00,95.15,95.17,95.135,95.145,130100000.0
2007-11-27 19:42:00,95.145,95.16,95.125,95.14,179100000.0
2007-11-27 19:43:00,95.14,95.145,95.125,95.125,118900000.0
2007-11-27 19:44:00,95.125,95.135,95.095,95.115,301100000.0
2007-11-27 19:45:00,95.13,95.165,95.115,95.165,446900001.0
2007-11-27 19:46:00,95.175,95.24,95.175,95.225,747200000.0
2007-11-27 19:47:00,95.23,95.23,95.195,95.205,211000000.0
2007-11-27 19:48:00,95.205,95.22,95.195,95.215,244800000.0
2007-11-27 19:49:00,95.215,95.22,95.19,95.2,447899998.0
2007-11-27 19:50:00,95.195,95.215,95.165,95.165,544100000.0
2007-11-27 19:51:00,95.165,95.18,95.16,95.17,73100000.0
2007-11-27 19:52:00,95.17,95.2,95.17,95.2,264300000.0
2007-11-27 19:53:00,95.2,95.225,95.195,95.21,392099999.0
2007-11-27 19:54:00,95.215,95.27,95.215,95.245,152600000.0
2007-11-27 19:55:00,95.245,95.25,95.145,95.165,330900000.0
2007-11-27 19:56:00,95.165,95.165,95.13,95.135,260400000.0
2007-11-27 19:57:00,95.135,95.135,95.115,95.13,88000000.0
2007-11-27 19:58:00,95.13,95.135,95.105,95.11,181900000.0
2007-11-27 19:59:00,95.11,95.12,95.065,95.065,168000000.0
2007-11-27 20:00:00,95.07,95.085,95.065,95.08,119800000.0
2007-11-27 20:01:00,95.075,95.095,95.07,95.085,165000000.0
2007-11-27 20:02:00,95.085,95.1,95.085,95.095,102799997.0
2007-11-27 20:03:00,95.095,95.105,95.07,95.09,238900000.0
2007-11-27 20:04:00,95.09,95.095,95.07,95.085,129600000.0
2007-11-27 20:05:00,95.085,95.09,95.055,95.065,292300000.0
2007-11-27 20:06:00,95.065,95.07,95.045,95.055,130000000.0
2007-11-27 20:07:00,95.055,95.105,95.055,95.105,126700000.0
2007-11-27 20:08:00,95.105,95.105,95.065,95.075,354200000.0
2007-11-27 20:09:00,95.075,95.105,95.075,95.105,359899995.0
2007-11-27 20:10:00,95.1,95.125,95.1,95.115,285899999.0
2007-11-27 20:11:00,95.115,95.125,95.095,95.12,178300000.0
2007-11-27 20:12:00,95.12,95.13,95.12,95.12,61400000.0
2007-11-27 20:13:00,95.12,95.125,95.07,95.085,338400000.0
2007-11-27 20:14:00,95.085,95.12,95.065,95.105,522900000.0
2007-11-27 20:15:00,95.105,95.135,95.105,95.125,185900000.0
2007-11-27 20:16:00,95.125,95.145,95.12,95.145,364100000.0
2007-11-27 20:17:00,95.145,95.155,95.12,95.135,433100003.0
2007-11-27 20:18:00,95.135,95.145,95.085,95.125,716099999.0
2007-11-27 20:19:00,95.135,95.145,95.11,95.13,566799996.0
2007-11-27 20:20:00,95.13,95.165,95.13,95.145,462900000.0
2007-11-27 20:21:00,95.145,95.175,95.14,95.165,364100000.0
2007-11-27 20:22:00,95.165,95.175,95.155,95.155,443500000.0
2007-11-27 20:23:00,95.16,95.175,95.16,95.175,282800000.0
2007-11-27 20:24:00,95.175,95.235,95.175,95.225,487600000.0
2007-11-27 20:25:00,95.225,95.265,95.215,95.265,486200000.0
2007-11-27 20:26:00,95.265,95.365,95.26,95.345,641500002.0
2007-11-27 20:27:00,95.345,95.395,95.345,95.395,668100000.0
2007-11-27 20:28:00,95.395,95.445,95.395,95.42,500200001.0
2007-11-27 20:29:00,95.42,95.425,95.385,95.385,269100000.0
2007-11-27 20:30:00,95.385,95.415,95.385,95.39,220600000.0
2007-11-27 20:31:00,95.395,95.4,95.305,95.315,631700000.0
2007-11-27 20:32:00,95.315,95.35,95.265,95.29,423200000.0
2007-11-27 20:33:00,95.29,95.305,95.28,95.3,331499997.0
2007-11-27 20:34:00,95.3,95.33,95.295,95.325,304900000.0
2007-11-27 20:35:00,95.325,95.325,95.295,95.295,73500000.0
2007-11-27 20:36:00,95.295,95.335,95.295,95.31,404500000.0
2007-11-27 20:37:00,95.31,95.355,95.295,95.325,219000000.0
2007-11-27 20:38:00,95.325,95.325,95.295,95.305,430899997.0
2007-11-27 20:39:00,95.305,95.305,95.285,95.285,305600000.0
2007-11-27 20:40:00,95.285,95.295,95.265,95.285,598400000.0
2007-11-27 20:41:00,95.285,95.325,95.285,95.315,307800000.0
2007-11-27 20:42:00,95.315,95.315,95.295,95.305,367600000.0
2007-11-27 20:43:00,95.305,95.305,95.255,95.255,366300000.0
2007-11-27 20:44:00,95.255,95.255,95.24,95.24,302100000.0
2007-11-27 20:45:00,95.245,95.25,95.235,95.245,329300000.0
2007-11-27 20:46:00,95.245,95.25,95.235,95.245,261700000.0
2007-11-27 20:47:00,95.245,95.285,95.24,95.285,222600000.0
2007-11-27 20:48:00,95.285,95.325,95.285,95.32,269699999.0
2007-11-27 20:49:00,95.32,95.345,95.285,95.295,150700000.0
2007-11-27 20:50:00,95.295,95.295,95.25,95.255,90400000.0
2007-11-27 20:51:00,95.255,95.26,95.175,95.205,509000000.0
2007-11-27 20:52:00,95.205,95.215,95.145,95.155,409600000.0
2007-11-27 20:53:00,95.155,95.19,95.155,95.155,113700000.0
2007-11-27 20:54:00,95.155,95.16,95.125,95.14,259200000.0
2007-11-27 20:55:00,95.14,95.14,95.085,95.1,344500002.0
2007-11-27 20:56:00,95.1,95.18,95.085,95.18,361799999.0
2007-11-27 20:57:00,95.175,95.195,95.135,95.145,552100001.0
2007-11-27 20:58:00,95.145,95.145,95.115,95.135,203000000.0
2007-11-27 20:59:00,95.135,95.135,95.115,95.125,225400000.0
2007-11-27 21:00:00,95.125,95.125,94.985,94.995,516200000.0
2007-11-27 21:01:00,94.985,94.99,94.905,94.945,479000000.0
2007-11-27 21:02:00,94.95,94.955,94.905,94.91,783599999.0
2007-11-27 21:03:00,94.905,94.905,94.805,94.865,526200000.0
2007-11-27 21:04:00,94.865,94.865,94.84,94.84,225000000.0
2007-11-27 21:05:00,94.84,94.89,94.835,94.885,251600000.0
2007-11-27 21:06:00,94.875,94.93,94.875,94.905,273700000.0
2007-11-27 21:07:00,94.9,94.925,94.9,94.925,298000000.0
2007-11-27 21:08:00,94.925,94.945,94.905,94.915,549300000.0
2007-11-27 21:09:00,94.915,94.915,94.86,94.875,446200000.0
2007-11-27 21:10:00,94.875,94.9,94.875,94.9,150400000.0
2007-11-27 21:11:00,94.9,94.9,94.86,94.89,213500000.0
2007-11-27 21:12:00,94.89,94.965,94.89,94.965,241499999.0
2007-11-27 21:13:00,94.965,94.995,94.96,94.985,405100000.0
2007-11-27 21:14:00,94.985,95.055,94.965,95.035,608100000.0
2007-11-27 21:15:00,95.035,95.035,94.975,94.985,479599999.0
2007-11-27 21:16:00,94.98,94.98,94.955,94.955,279100000.0
2007-11-27 21:17:00,94.95,94.975,94.93,94.945,328400000.0
2007-11-27 21:18:00,94.96,94.99,94.955,94.985,705799999.0
2007-11-27 21:19:00,94.985,95.025,94.985,95.005,425200000.0
2007-11-27 21:20:00,95.005,95.005,94.935,94.95,340099999.0
2007-11-27 21:21:00,94.95,94.99,94.95,94.965,231400000.0
2007-11-27 21:22:00,94.965,94.975,94.95,94.95,427700000.0
2007-11-27 21:23:00,94.955,94.965,94.945,94.965,270999999.0
2007-11-27 21:24:00,94.965,94.965,94.94,94.955,258000000.0
2007-11-27 21:25:00,94.96,94.995,94.925,94.935,488099998.0
2007-11-27 21:26:00,94.935,94.945,94.92,94.935,607799999.0
2007-11-27 21:27:00,94.935,95.015,94.93,94.995,463700000.0
2007-11-27 21:28:00,94.995,95.045,94.995,95.045,349400000.0
2007-11-27 21:29:00,95.045,95.045,94.945,94.945,459299998.0
2007-11-27 21:30:00,94.945,94.965,94.945,94.955,419300000.0
2007-11-27 21:31:00,94.955,94.975,94.95,94.965,237499999.0
2007-11-27 21:32:00,94.965,94.965,94.935,94.935,144300000.0
2007-11-27 21:33:00,94.935,94.945,94.915,94.925,391199999.0
2007-11-27 21:34:00,94.925,94.955,94.92,94.935,277699999.0
2007-11-27 21:35:00,94.935,94.945,94.845,94.845,542100000.0
2007-11-27 21:36:00,94.845,94.85,94.77,94.815,658900001.0
2007-11-27 21:37:00,94.815,94.835,94.785,94.795,490500000.0
2007-11-27 21:38:00,94.795,94.805,94.775,94.79,500899999.0
2007-11-27 21:39:00,94.79,94.88,94.775,94.88,423400000.0
2007-11-27 21:40:00,94.885,94.925,94.855,94.875,437800000.0
2007-11-27 21:41:00,94.87,94.88,94.83,94.865,235700000.0
2007-11-27 21:42:00,94.865,94.865,94.825,94.825,488600000.0
2007-11-27 21:43:00,94.825,94.835,94.765,94.765,958700000.0
2007-11-27 21:44:00,94.775,94.795,94.745,94.775,570300000.0
2007-11-27 21:45:00,94.775,94.83,94.75,94.815,400200000.0
2007-11-27 21:46:00,94.815,94.885,94.795,94.86,387700000.0
2007-11-27 21:47:00,94.86,94.875,94.835,94.865,295400000.0
2007-11-27 21:48:00,94.865,94.945,94.865,94.915,238600000.0
2007-11-27 21:49:00,94.915,94.915,94.88,94.885,145900000.0
2007-11-27 21:50:00,94.885,94.935,94.885,94.915,231300000.0
2007-11-27 21:51:00,94.915,94.93,94.905,94.925,322200000.0
2007-11-27 21:52:00,94.93,94.94,94.915,94.93,392400000.0
2007-11-27 21:53:00,94.93,94.93,94.875,94.885,640200000.0
2007-11-27 21:54:00,94.885,94.905,94.865,94.885,410700000.0
2007-11-27 21:55:00,94.885,94.89,94.855,94.89,419700000.0
2007-11-27 21:56:00,94.89,94.905,94.855,94.895,211500000.0
2007-11-27 21:57:00,94.895,94.965,94.895,94.93,486300000.0
2007-11-27 21:58:00,94.93,94.985,94.93,94.955,270900001.0
2007-11-27 21:59:00,94.955,94.98,94.955,94.975,164700000.0
2007-11-27 22:00:00,94.965,94.995,94.935,94.985,195200000.0
2007-11-27 22:01:00,94.985,95.03,94.98,94.985,116700000.0
2007-11-27 22:02:00,94.985,94.985,94.905,94.92,286700000.0
2007-11-27 22:03:00,94.92,94.945,94.89,94.915,505300002.0
2007-11-27 22:04:00,94.915,94.935,94.895,94.905,793699998.0
2007-11-27 22:05:00,94.905,94.955,94.885,94.92,742100006.0
2007-11-27 22:06:00,94.925,94.935,94.905,94.935,162300000.0
2007-11-27 22:07:00,94.935,94.955,94.925,94.925,215000000.0
2007-11-27 22:08:00,94.925,94.945,94.915,94.935,126500000.0
2007-11-27 22:09:00,94.935,94.935,94.875,94.885,87699999.0
2007-11-27 22:10:00,94.885,94.965,94.885,94.955,296600000.0
2007-11-27 22:11:00,94.97,95.105,94.965,95.085,632300001.0
2007-11-27 22:12:00,95.085,95.115,95.08,95.115,176900000.0
2007-11-27 22:13:00,95.115,95.125,95.08,95.085,247700000.0
2007-11-27 22:14:00,95.08,95.095,95.07,95.07,118000000.0
2007-11-27 22:15:00,95.07,95.07,95.015,95.045,190500000.0
2007-11-27 22:16:00,95.045,95.095,95.0,95.045,296400000.0
2007-11-27 22:17:00,95.045,95.085,95.03,95.075,415100000.0
2007-11-27 22:18:00,95.065,95.115,95.06,95.09,141100000.0
2007-11-27 22:19:00,95.095,95.185,95.085,95.18,171000000.0
2007-11-27 22:20:00,95.175,95.215,95.14,95.175,561200000.0
2007-11-27 22:21:00,95.16,95.21,95.16,95.175,236100000.0
2007-11-27 22:22:00,95.175,95.185,95.16,95.18,145900000.0
2007-11-27 22:23:00,95.185,95.225,95.175,95.175,295999999.0
2007-11-27 22:24:00,95.175,95.24,95.17,95.175,382500000.0
2007-11-27 22:25:00,95.175,95.195,95.145,95.155,391800000.0
2007-11-27 22:26:00,95.155,95.155,95.015,95.035,495899999.0
2007-11-27 22:27:00,95.035,95.035,94.915,94.935,374899999.0
2007-11-27 22:28:00,94.915,95.005,94.91,94.995,514499999.0
2007-11-27 22:29:00,95.0,95.045,94.955,95.005,322700000.0
2007-11-27 22:30:00,95.005,95.06,95.005,95.005,840000002.0
2007-11-27 22:31:00,95.005,95.05,95.0,95.03,409900000.0
2007-11-27 22:32:00,95.025,95.175,95.015,95.165,339199999.0
2007-11-27 22:33:00,95.165,95.18,95.155,95.165,262300000.0
2007-11-27 22:34:00,95.165,95.22,95.155,95.22,202200000.0
2007-11-27 22:35:00,95.22,95.275,95.22,95.255,308599999.0
2007-11-27 22:36:00,95.255,95.335,95.245,95.335,798799990.0
2007-11-27 22:37:00,95.335,95.335,95.275,95.33,369500001.0
2007-11-27 22:38:00,95.33,95.335,95.245,95.26,608099999.0
2007-11-27 22:39:00,95.27,95.325,95.265,95.285,287900000.0
2007-11-27 22:40:00,95.285,95.405,95.275,95.37,434000000.0
2007-11-27 22:41:00,95.37,95.37,95.31,95.315,725600001.0
2007-11-27 22:42:00,95.315,95.32,95.3,95.3,819199996.0
2007-11-27 22:43:00,95.3,95.305,95.275,95.275,500000001.0
2007-11-27 22:44:00,95.275,95.415,95.275,95.395,529999999.0
2007-11-27 22:45:00,95.395,95.395,95.35,95.37,122600000.0
2007-11-27 22:46:00,95.37,95.395,95.35,95.36,351100000.0
2007-11-27 22:47:00,95.36,95.36,95.31,95.335,305200000.0
2007-11-27 22:48:00,95.335,95.365,95.33,95.345,186400000.0
2007-11-27 22:49:00,95.345,95.39,95.335,95.39,352300000.0
2007-11-27 22:50:00,95.39,95.42,95.37,95.415,219600000.0
2007-11-27 22:51:00,95.415,95.415,95.395,95.4,312399999.0
2007-11-27 22:52:00,95.4,95.425,95.35,95.355,439199998.0
2007-11-27 22:53:00,95.36,95.395,95.35,95.385,504300000.0
2007-11-27 22:54:00,95.385,95.42,95.38,95.405,249000000.0
2007-11-27 22:55:00,95.405,95.495,95.405,95.495,418300000.0
2007-11-27 22:56:00,95.495,95.545,95.495,95.54,612100000.0
2007-11-27 22:57:00,95.54,95.545,95.52,95.535,101600000.0
2007-11-27 22:58:00,95.53,95.535,95.51,95.515,214600000.0
2007-11-27 22:59:00,95.515,95.57,95.515,95.56,187000000.0
2007-11-27 23:00:00,95.56,95.56,95.51,95.51,190500000.0
2007-11-27 23:01:00,95.51,95.51,95.435,95.44,256600000.0
2007-11-27 23:02:00,95.44,95.445,95.425,95.425,75300000.0
2007-11-27 23:03:00,95.42,95.44,95.375,95.4,405000001.0
2007-11-27 23:04:00,95.4,95.405,95.38,95.39,60900000.0
2007-11-27 23:05:00,95.39,95.41,95.375,95.39,151599999.0
2007-11-27 23:06:00,95.39,95.425,95.385,95.42,174900000.0
2007-11-27 23:07:00,95.42,95.44,95.395,95.405,122900000.0
2007-11-27 23:08:00,95.405,95.425,95.4,95.405,644099990.0
2007-11-27 23:09:00,95.405,95.43,95.405,95.415,166600000.0
2007-11-27 23:10:00,95.41,95.43,95.39,95.39,237600003.0
2007-11-27 23:11:00,95.385,95.39,95.35,95.355,272900000.0
2007-11-27 23:12:00,95.355,95.37,95.345,95.345,80100000.0
2007-11-27 23:13:00,95.345,95.35,95.305,95.32,204100000.0
2007-11-27 23:14:00,95.32,95.36,95.31,95.355,250500000.0
2007-11-27 23:15:00,95.355,95.385,95.355,95.385,86900000.0
2007-11-27 23:16:00,95.37,95.395,95.35,95.375,256900000.0
2007-11-27 23:17:00,95.375,95.395,95.365,95.365,50600000.0
2007-11-27 23:18:00,95.36,95.415,95.36,95.415,184100000.0
2007-11-27 23:19:00,95.415,95.46,95.39,95.42,833500011.0
2007-11-27 23:20:00,95.425,95.455,95.415,95.42,116600000.0
2007-11-27 23:21:00,95.43,95.47,95.42,95.445,275400000.0
2007-11-27 23:22:00,95.445,95.465,95.445,95.455,83900000.0
2007-11-27 23:23:00,95.455,95.475,95.445,95.475,76100000.0
2007-11-27 23:24:00,95.47,95.475,95.46,95.47,232800000.0
2007-11-27 23:25:00,95.47,95.485,95.465,95.48,209200000.0
2007-11-27 23:26:00,95.48,95.48,95.415,95.435,186000000.0
2007-11-27 23:27:00,95.435,95.435,95.405,95.425,74100000.0
2007-11-27 23:28:00,95.425,95.475,95.405,95.46,309400000.0
2007-11-27 23:29:00,95.46,95.535,95.46,95.52,250500000.0
2007-11-27 23:30:00,95.53,95.53,95.505,95.515,182500000.0
2007-11-27 23:31:00,95.515,95.53,95.505,95.505,329700000.0
2007-11-27 23:32:00,95.505,95.515,95.49,95.515,672000000.0
2007-11-27 23:33:00,95.515,95.54,95.5,95.505,139300000.0
2007-11-27 23:34:00,95.505,95.625,95.505,95.615,261900000.0
2007-11-27 23:35:00,95.62,95.685,95.605,95.685,254600000.0
2007-11-27 23:36:00,95.685,95.72,95.645,95.72,670500005.0
2007-11-27 23:37:00,95.72,95.75,95.695,95.7,291000000.0
2007-11-27 23:38:00,95.7,95.71,95.69,95.69,56100000.0
2007-11-27 23:39:00,95.69,95.71,95.68,95.695,91200000.0
2007-11-27 23:40:00,95.695,95.71,95.685,95.69,233399999.0
2007-11-27 23:41:00,95.7,95.7,95.64,95.665,164500000.0
2007-11-27 23:42:00,95.665,95.675,95.625,95.67,468500001.0
2007-11-27 23:43:00,95.67,95.67,95.635,95.655,276299996.0
2007-11-27 23:44:00,95.655,95.675,95.645,95.66,277000000.0
2007-11-27 23:45:00,95.66,95.67,95.645,95.645,89800000.0
2007-11-27 23:46:00,95.655,95.655,95.645,95.645,405300000.0
2007-11-27 23:47:00,95.645,95.645,95.645,95.645,343900004.0
2007-11-27 23:48:00,95.645,95.645,95.64,95.645,206800000.0
2007-11-27 23:49:00,95.645,95.725,95.645,95.725,154700000.0
2007-11-27 23:50:00,95.72,95.72,95.67,95.67,263700000.0
2007-11-27 23:51:00,95.675,95.69,95.645,95.65,149000000.0
2007-11-27 23:52:00,95.655,95.69,95.645,95.665,127900000.0
2007-11-27 23:53:00,95.665,95.675,95.66,95.665,82100000.0
2007-11-27 23:54:00,95.665,95.69,95.64,95.65,436999997.0
2007-11-27 23:55:00,95.64,95.65,95.64,95.65,127400000.0
2007-11-27 23:56:00,95.65,95.65,95.59,95.6,291500002.0
2007-11-27 23:57:00,95.62,95.62,95.53,95.58,135300000.0
2007-11-27 23:58:00,95.58,95.58,95.58,95.58,188000000.0
2007-11-27 23:59:00,95.58,95.58,95.55,95.58,145000000.0
2007-11-28 00:00:00,95.58,95.58,95.57,95.58,40400000.0
2007-11-28 00:01:00,95.56,95.588,95.513,95.53,258500000.0
2007-11-28 00:02:00,95.528,95.577,95.516,95.555,184300000.0
2007-11-28 00:03:00,95.549,95.625,95.544,95.59,142300000.0
2007-11-28 00:04:00,95.597,95.612,95.565,95.593,47100000.0
2007-11-28 00:05:00,95.6,95.66,95.6,95.6,601300004.0
2007-11-28 00:06:00,95.6,95.63,95.58,95.62,628500000.0
2007-11-28 00:07:00,95.62,95.62,95.61,95.61,440600000.0
2007-11-28 00:08:00,95.61,95.61,95.61,95.61,96000000.0
2007-11-28 00:09:00,95.61,95.61,95.61,95.61,76000000.0
2007-11-28 00:10:00,95.61,95.61,95.61,95.61,177400000.0
2007-11-28 00:11:00,95.61,95.61,95.55,95.55,184300000.0
2007-11-28 00:12:00,95.55,95.59,95.54,95.54,733300006.0
2007-11-28 00:13:00,95.55,95.55,95.49,95.54,458799997.0
2007-11-28 00:14:00,95.54,95.54,95.5,95.5,357000000.0
2007-11-28 00:15:00,95.5,95.52,95.48,95.495,656000000.0
2007-11-28 00:16:00,95.5,95.54,95.5,95.54,347000000.0
2007-11-28 00:17:00,95.54,95.54,95.495,95.51,285100000.0
2007-11-28 00:18:00,95.51,95.51,95.48,95.49,179900000.0
2007-11-28 00:19:00,95.5,95.51,95.49,95.49,155500000.0
2007-11-28 00:20:00,95.49,95.49,95.46,95.46,185700000.0
2007-11-28 00:21:00,95.46,95.46,95.42,95.46,172200000.0
2007-11-28 00:22:00,95.45,95.45,95.37,95.38,593300001.0
2007-11-28 00:23:00,95.38,95.4,95.35,95.39,509399998.0
2007-11-28 00:24:00,95.39,95.42,95.39,95.42,328000000.0
2007-11-28 00:25:00,95.41,95.42,95.38,95.4,494000000.0
2007-11-28 00:26:00,95.4,95.4,95.34,95.37,409000000.0
2007-11-28 00:27:00,95.37,95.39,95.37,95.37,310000000.0
2007-11-28 00:28:00,95.37,95.43,95.37,95.43,467500000.0
2007-11-28 00:29:00,95.43,95.5,95.39,95.41,296000000.0
2007-11-28 00:30:00,95.42,95.43,95.42,95.43,188600000.0
2007-11-28 00:31:00,95.43,95.45,95.4,95.42,259900003.0
2007-11-28 00:32:00,95.42,95.44,95.41,95.42,408000000.0
2007-11-28 00:33:00,95.42,95.42,95.395,95.395,132000000.0
2007-11-28 00:34:00,95.39,95.42,95.39,95.42,118900000.0
2007-11-28 00:35:00,95.42,95.42,95.36,95.39,336800002.0
2007-11-28 00:36:00,95.39,95.4,95.39,95.4,245300004.0
2007-11-28 00:37:00,95.4,95.43,95.395,95.41,425400003.0
2007-11-28 00:38:00,95.41,95.42,95.41,95.41,189900000.0
2007-11-28 00:39:00,95.41,95.41,95.38,95.39,580000000.0
2007-11-28 00:40:00,95.39,95.39,95.37,95.38,507400000.0
2007-11-28 00:41:00,95.38,95.38,95.34,95.34,473899996.0
2007-11-28 00:42:00,95.34,95.35,95.31,95.35,309699996.0
2007-11-28 00:43:00,95.35,95.36,95.3,95.3,220400000.0
2007-11-28 00:44:00,95.3,95.4,95.295,95.33,303600000.0
2007-11-28 00:45:00,95.33,95.33,95.3,95.31,248899999.0
2007-11-28 00:46:00,95.31,95.33,95.31,95.33,212800000.0
2007-11-28 00:47:00,95.33,95.33,95.325,95.33,34200000.0
2007-11-28 00:48:00,95.33,95.36,95.32,95.36,183700000.0
2007-11-28 00:49:00,95.36,95.39,95.34,95.38,362200000.0
2007-11-28 00:50:00,95.38,95.39,95.38,95.38,70400000.0
2007-11-28 00:51:00,95.38,95.4,95.38,95.4,59200000.0
2007-11-28 00:52:00,95.4,95.48,95.4,95.41,130900000.0
2007-11-28 00:53:00,95.41,95.42,95.41,95.41,141600000.0
2007-11-28 00:54:00,95.41,95.41,95.39,95.39,257199998.0
2007-11-28 00:55:00,95.39,95.39,95.37,95.37,346999999.0
2007-11-28 00:56:00,95.38,95.41,95.37,95.41,142700000.0
2007-11-28 00:57:00,95.41,95.45,95.405,95.43,859399987.0
2007-11-28 00:58:00,95.42,95.45,95.39,95.42,423500001.0
2007-11-28 00:59:00,95.42,95.42,95.405,95.41,77800000.0
2007-11-28 01:00:00,95.405,95.42,95.4,95.42,111100000.0
2007-11-28 01:01:00,95.425,95.465,95.425,95.425,292400000.0
2007-11-28 01:02:00,95.425,95.425,95.38,95.385,90900000.0
2007-11-28 01:03:00,95.385,95.385,95.375,95.385,48100000.0
2007-11-28 01:04:00,95.385,95.395,95.37,95.38,57500000.0
2007-11-28 01:05:00,95.38,95.385,95.38,95.385,20700000.0
2007-11-28 01:06:00,95.385,95.395,95.385,95.39,25000000.0
2007-11-28 01:07:00,95.395,95.405,95.395,95.4,45700000.0
2007-11-28 01:08:00,95.405,95.405,95.365,95.39,186400002.0
2007-11-28 01:09:00,95.395,95.4,95.38,95.39,112900000.0
2007-11-28 01:10:00,95.385,95.415,95.385,95.415,158199998.0
2007-11-28 01:11:00,95.415,95.43,95.41,95.425,224800001.0
2007-11-28 01:12:00,95.425,95.435,95.415,95.425,157700000.0
2007-11-28 01:13:00,95.425,95.43,95.41,95.43,41000000.0
2007-11-28 01:14:00,95.43,95.435,95.425,95.435,161900000.0
2007-11-28 01:15:00,95.435,95.535,95.435,95.535,324800000.0
2007-11-28 01:16:00,95.535,95.57,95.535,95.57,97200000.0
2007-11-28 01:17:00,95.57,95.615,95.57,95.575,343300000.0
2007-11-28 01:18:00,95.575,95.595,95.575,95.595,150900000.0
2007-11-28 01:19:00,95.59,95.615,95.59,95.615,90000000.0
2007-11-28 01:20:00,95.615,95.645,95.61,95.635,232000001.0
2007-11-28 01:21:00,95.635,95.705,95.635,95.705,162600000.0
2007-11-28 01:22:00,95.71,95.71,95.65,95.675,402300000.0
2007-11-28 01:23:00,95.675,95.705,95.67,95.69,226000000.0
2007-11-28 01:24:00,95.69,95.7,95.645,95.665,517200002.0
2007-11-28 01:25:00,95.665,95.665,95.61,95.635,374599995.0
2007-11-28 01:26:00,95.635,95.645,95.615,95.615,164699999.0
2007-11-28 01:27:00,95.615,95.62,95.455,95.54,385900000.0
2007-11-28 01:28:00,95.54,95.575,95.505,95.53,596800001.0
2007-11-28 01:29:00,95.53,95.54,95.51,95.53,146700000.0
2007-11-28 01:30:00,95.53,95.53,95.49,95.5,91600001.0
2007-11-28 01:31:00,95.505,95.505,95.47,95.47,181900000.0
2007-11-28 01:32:00,95.485,95.485,95.44,95.45,192000000.0
2007-11-28 01:33:00,95.45,95.46,95.44,95.445,229800000.0
2007-11-28 01:34:00,95.445,95.48,95.445,95.48,99900000.0
2007-11-28 01:35:00,95.485,95.51,95.47,95.5,236100000.0
2007-11-28 01:36:00,95.495,95.5,95.47,95.475,112800000.0
2007-11-28 01:37:00,95.475,95.495,95.465,95.465,55400000.0
2007-11-28 01:38:00,95.465,95.47,95.44,95.46,46800000.0
2007-11-28 01:39:00,95.46,95.505,95.44,95.505,88700000.0
2007-11-28 01:40:00,95.5,95.51,95.45,95.48,168999999.0
2007-11-28 01:41:00,95.475,95.48,95.425,95.45,336000001.0
2007-11-28 01:42:00,95.45,95.45,95.395,95.415,584100001.0
2007-11-28 01:43:00,95.405,95.405,95.335,95.345,1136400003.0
2007-11-28 01:44:00,95.345,95.355,95.295,95.305,527199998.0
2007-11-28 01:45:00,95.305,95.345,95.305,95.32,400400002.0
2007-11-28 01:46:00,95.32,95.335,95.3,95.33,444399992.0
2007-11-28 01:47:00,95.34,95.35,95.325,95.35,55800000.0
2007-11-28 01:48:00,95.35,95.385,95.345,95.38,277699999.0
2007-11-28 01:49:00,95.38,95.4,95.37,95.395,97900000.0
2007-11-28 01:50:00,95.395,95.4,95.37,95.395,254600000.0
2007-11-28 01:51:00,95.395,95.4,95.38,95.385,187400000.0
2007-11-28 01:52:00,95.385,95.395,95.38,95.385,89800000.0
2007-11-28 01:53:00,95.385,95.435,95.385,95.435,139600000.0
2007-11-28 01:54:00,95.43,95.44,95.415,95.435,83999999.0
2007-11-28 01:55:00,95.435,95.455,95.43,95.445,95800000.0
2007-11-28 01:56:00,95.455,95.475,95.445,95.475,446800004.0
2007-11-28 01:57:00,95.465,95.505,95.465,95.505,184900000.0
2007-11-28 01:58:00,95.5,95.5,95.475,95.475,186100000.0
2007-11-28 01:59:00,95.475,95.485,95.445,95.465,507400000.0
2007-11-28 02:00:00,95.465,95.505,95.465,95.495,349500002.0
2007-11-28 02:01:00,95.495,95.505,95.48,95.485,285999999.0
2007-11-28 02:02:00,95.485,95.485,95.395,95.405,331299999.0
2007-11-28 02:03:00,95.42,95.435,95.395,95.425,513099999.0
2007-11-28 02:04:00,95.425,95.445,95.415,95.445,337799999.0
2007-11-28 02:05:00,95.445,95.455,95.425,95.445,73000000.0
2007-11-28 02:06:00,95.445,95.445,95.425,95.435,189700000.0
2007-11-28 02:07:00,95.425,95.425,95.405,95.42,229400000.0
2007-11-28 02:08:00,95.42,95.42,95.4,95.415,59599999.0
2007-11-28 02:09:00,95.405,95.43,95.405,95.41,94200000.0
2007-11-28 02:10:00,95.41,95.41,95.395,95.395,69200000.0
2007-11-28 02:11:00,95.395,95.405,95.385,95.39,66300000.0
2007-11-28 02:12:00,95.39,95.42,95.385,95.42,93800000.0
2007-11-28 02:13:00,95.42,95.43,95.405,95.43,47500000.0
2007-11-28 02:14:00,95.44,95.455,95.425,95.445,133500000.0
2007-11-28 02:15:00,95.45,95.45,95.43,95.45,24400000.0
2007-11-28 02:16:00,95.45,95.47,95.445,95.465,45800000.0
2007-11-28 02:17:00,95.45,95.495,95.45,95.485,133950003.0
2007-11-28 02:18:00,95.485,95.495,95.475,95.485,87150000.0
2007-11-28 02:19:00,95.485,95.485,95.47,95.475,46850001.0
2007-11-28 02:20:00,95.475,95.475,95.405,95.415,386950001.0
2007-11-28 02:21:00,95.415,95.44,95.415,95.435,219999999.0
2007-11-28 02:22:00,95.435,95.435,95.41,95.435,98400000.0
2007-11-28 02:23:00,95.435,95.435,95.365,95.375,200700000.0
2007-11-28 02:24:00,95.375,95.4,95.365,95.375,106800000.0
2007-11-28 02:25:00,95.375,95.38,95.315,95.315,363599999.0
2007-11-28 02:26:00,95.32,95.335,95.28,95.295,627399993.0
2007-11-28 02:27:00,95.295,95.335,95.285,95.325,575499998.0
2007-11-28 02:28:00,95.325,95.355,95.315,95.345,510300001.0
2007-11-28 02:29:00,95.34,95.34,95.305,95.33,269100000.0
2007-11-28 02:30:00,95.33,95.395,95.33,95.395,405200000.0
2007-11-28 02:31:00,95.385,95.415,95.385,95.4,160000000.0
2007-11-28 02:32:00,95.41,95.435,95.4,95.415,152900000.0
2007-11-28 02:33:00,95.415,95.425,95.355,95.37,417300002.0
2007-11-28 02:34:00,95.37,95.37,95.32,95.345,149800000.0
2007-11-28 02:35:00,95.345,95.345,95.295,95.3,104900000.0
2007-11-28 02:36:00,95.3,95.32,95.275,95.32,99800000.0
2007-11-28 02:37:00,95.32,95.33,95.305,95.305,390900001.0
2007-11-28 02:38:00,95.305,95.33,95.29,95.295,181000000.0
2007-11-28 02:39:00,95.295,95.295,95.255,95.29,265200000.0
2007-11-28 02:40:00,95.285,95.285,95.245,95.26,247899999.0
2007-11-28 02:41:00,95.245,95.295,95.245,95.295,229999999.0
2007-11-28 02:42:00,95.295,95.32,95.295,95.315,570400004.0
2007-11-28 02:43:00,95.31,95.325,95.295,95.31,602900004.0
2007-11-28 02:44:00,95.31,95.325,95.195,95.205,775300001.0
2007-11-28 02:45:00,95.205,95.23,95.205,95.21,539599999.0
2007-11-28 02:46:00,95.21,95.255,95.205,95.255,513500000.0
2007-11-28 02:47:00,95.255,95.275,95.245,95.26,319499998.0
2007-11-28 02:48:00,95.255,95.255,95.195,95.195,404699999.0
2007-11-28 02:49:00,95.195,95.24,95.175,95.235,599800001.0
2007-11-28 02:50:00,95.235,95.255,95.225,95.25,227300000.0
2007-11-28 02:51:00,95.245,95.25,95.215,95.25,603300008.0
2007-11-28 02:52:00,95.25,95.25,95.215,95.215,200500000.0
2007-11-28 02:53:00,95.215,95.27,95.215,95.255,126200000.0
2007-11-28 02:54:00,95.245,95.265,95.2,95.205,487399998.0
2007-11-28 02:55:00,95.215,95.255,95.19,95.235,474899997.0
2007-11-28 02:56:00,95.24,95.29,95.225,95.255,690100001.0
2007-11-28 02:57:00,95.26,95.265,95.22,95.225,217400000.0
2007-11-28 02:58:00,95.225,95.24,95.15,95.15,349600000.0
2007-11-28 02:59:00,95.145,95.15,95.12,95.13,341000000.0
2007-11-28 03:00:00,95.13,95.155,95.125,95.15,559199995.0
2007-11-28 03:01:00,95.15,95.15,95.125,95.125,379600001.0
2007-11-28 03:02:00,95.125,95.135,95.055,95.08,332600000.0
2007-11-28 03:03:00,95.08,95.08,95.025,95.045,474799992.0
2007-11-28 03:04:00,95.045,95.105,95.035,95.09,280400000.0
2007-11-28 03:05:00,95.09,95.125,95.085,95.115,384500000.0
2007-11-28 03:06:00,95.115,95.125,95.08,95.085,222200000.0
2007-11-28 03:07:00,95.085,95.11,95.055,95.07,477999998.0
2007-11-28 03:08:00,95.07,95.085,95.055,95.08,191100000.0
2007-11-28 03:09:00,95.075,95.08,95.03,95.045,352500001.0
2007-11-28 03:10:00,95.045,95.045,94.995,95.005,260600000.0
2007-11-28 03:11:00,95.005,95.07,95.005,95.07,262800000.0
2007-11-28 03:12:00,95.07,95.13,95.07,95.125,129400000.0
2007-11-28 03:13:00,95.125,95.16,95.115,95.135,315000000.0
2007-11-28 03:14:00,95.135,95.175,95.135,95.14,159600000.0
2007-11-28 03:15:00,95.135,95.145,95.12,95.12,165800000.0
2007-11-28 03:16:00,95.12,95.125,95.055,95.065,718200003.0
2007-11-28 03:17:00,95.065,95.075,94.965,94.975,805100001.0
2007-11-28 03:18:00,94.975,95.02,94.965,95.02,242400000.0
2007-11-28 03:19:00,95.02,95.05,95.005,95.02,271199998.0
2007-11-28 03:20:00,95.02,95.03,95.005,95.025,97000000.0
2007-11-28 03:21:00,95.025,95.095,95.015,95.075,522599999.0
2007-11-28 03:22:00,95.075,95.12,95.055,95.12,516999999.0
2007-11-28 03:23:00,95.12,95.155,95.11,95.14,102500000.0
2007-11-28 03:24:00,95.145,95.145,95.135,95.135,139800000.0
2007-11-28 03:25:00,95.135,95.15,95.135,95.14,63300000.0
2007-11-28 03:26:00,95.14,95.145,95.03,95.04,229000000.0
2007-11-28 03:27:00,95.045,95.065,95.025,95.065,383500000.0
2007-11-28 03:28:00,95.065,95.075,95.055,95.06,149200000.0
2007-11-28 03:29:00,95.06,95.06,95.045,95.06,223700000.0
2007-11-28 03:30:00,95.06,95.065,94.985,95.02,890599997.0
2007-11-28 03:31:00,95.02,95.025,94.975,94.99,1029100003.0
2007-11-28 03:32:00,94.99,95.01,94.99,95.01,542300001.0
2007-11-28 03:33:00,95.01,95.05,95.01,95.03,153300000.0
2007-11-28 03:34:00,95.03,95.03,94.995,95.005,393499999.0
2007-11-28 03:35:00,95.01,95.015,94.97,95.005,126999998.0
2007-11-28 03:36:00,95.005,95.02,94.98,95.01,167400000.0
2007-11-28 03:37:00,95.01,95.045,95.01,95.035,106300000.0
2007-11-28 03:38:00,95.035,95.045,95.025,95.045,128300000.0
2007-11-28 03:39:00,95.045,95.06,95.025,95.055,127799999.0
2007-11-28 03:40:00,95.055,95.125,95.035,95.105,472499997.0
2007-11-28 03:41:00,95.105,95.14,95.105,95.14,449200000.0
2007-11-28 03:42:00,95.14,95.155,95.13,95.13,192300000.0
2007-11-28 03:43:00,95.13,95.14,95.085,95.085,210800000.0
2007-11-28 03:44:00,95.085,95.13,95.07,95.125,393799999.0
2007-11-28 03:45:00,95.13,95.165,95.115,95.15,298700000.0
2007-11-28 03:46:00,95.15,95.19,95.135,95.19,131200001.0
2007-11-28 03:47:00,95.18,95.23,95.175,95.225,431999999.0
2007-11-28 03:48:00,95.225,95.26,95.185,95.24,453300000.0
2007-11-28 03:49:00,95.24,95.3,95.24,95.3,623200006.0
2007-11-28 03:50:00,95.3,95.325,95.29,95.325,115200000.0
2007-11-28 03:51:00,95.335,95.355,95.32,95.34,111000000.0
2007-11-28 03:52:00,95.345,95.39,95.345,95.385,564500000.0
2007-11-28 03:53:00,95.385,95.4,95.375,95.395,250800000.0
2007-11-28 03:54:00,95.395,95.41,95.385,95.405,449400002.0
2007-11-28 03:55:00,95.405,95.42,95.375,95.375,131400000.0
2007-11-28 03:56:00,95.38,95.38,95.325,95.335,175000000.0
2007-11-28 03:57:00,95.335,95.355,95.285,95.32,65800000.0
2007-11-28 03:58:00,95.32,95.355,95.265,95.315,243800000.0
2007-11-28 03:59:00,95.315,95.32,95.235,95.255,295500000.0
2007-11-28 04:00:00,95.255,95.26,95.085,95.085,606600000.0
2007-11-28 04:01:00,95.085,95.14,95.085,95.1,188100000.0
2007-11-28 04:02:00,95.1,95.105,95.045,95.075,246300000.0
2007-11-28 04:03:00,95.075,95.135,95.07,95.115,159500001.0
2007-11-28 04:04:00,95.115,95.135,95.095,95.105,433100006.0
2007-11-28 04:05:00,95.11,95.125,95.105,95.125,86800000.0
2007-11-28 04:06:00,95.125,95.135,95.105,95.105,149400000.0
2007-11-28 04:07:00,95.105,95.105,95.075,95.085,149800001.0
2007-11-28 04:08:00,95.075,95.15,95.075,95.14,190100000.0
2007-11-28 04:09:00,95.14,95.165,95.125,95.13,157600000.0
2007-11-28 04:10:00,95.13,95.145,95.12,95.12,185400000.0
2007-11-28 04:11:00,95.12,95.145,95.095,95.145,259300000.0
2007-11-28 04:12:00,95.15,95.15,95.105,95.105,46100000.0
2007-11-28 04:13:00,95.105,95.17,95.105,95.17,103000000.0
2007-11-28 04:14:00,95.17,95.175,95.16,95.165,53600000.0
2007-11-28 04:15:00,95.165,95.185,95.145,95.17,106000000.0
2007-11-28 04:16:00,95.17,95.18,95.135,95.155,109800000.0
2007-11-28 04:17:00,95.145,95.16,95.135,95.16,82400000.0
2007-11-28 04:18:00,95.145,95.15,95.12,95.14,158100000.0
2007-11-28 04:19:00,95.14,95.16,95.115,95.145,340100001.0
2007-11-28 04:20:00,95.145,95.15,95.125,95.145,47300000.0
2007-11-28 04:21:00,95.145,95.16,95.125,95.14,146300000.0
2007-11-28 04:22:00,95.14,95.145,95.12,95.13,23800000.0
2007-11-28 04:23:00,95.13,95.165,95.13,95.16,52700000.0
2007-11-28 04:24:00,95.16,95.175,95.14,95.155,28000000.0
2007-11-28 04:25:00,95.145,95.17,95.135,95.165,64500000.0
2007-11-28 04:26:00,95.165,95.165,95.145,95.15,17700000.0
2007-11-28 04:27:00,95.15,95.165,95.065,95.085,597300000.0
2007-11-28 04:28:00,95.095,95.12,95.085,95.1,309400001.0
2007-11-28 04:29:00,95.1,95.115,95.095,95.095,68300000.0
2007-11-28 04:30:00,95.11,95.11,95.055,95.065,342099999.0
2007-11-28 04:31:00,95.065,95.065,95.025,95.025,67300000.0
2007-11-28 04:32:00,95.03,95.04,95.02,95.03,180200000.0
2007-11-28 04:33:00,95.03,95.03,94.955,94.955,175700000.0
2007-11-28 04:34:00,94.955,94.96,94.93,94.955,125900000.0
2007-11-28 04:35:00,94.955,94.99,94.955,94.975,67200000.0
2007-11-28 04:36:00,94.975,95.0,94.975,94.995,146500000.0
2007-11-28 04:37:00,94.995,95.015,94.965,94.965,90900000.0
2007-11-28 04:38:00,94.975,94.985,94.95,94.98,140600000.0
2007-11-28 04:39:00,94.98,94.985,94.965,94.975,340399999.0
2007-11-28 04:40:00,94.985,95.0,94.975,95.0,548200007.0
2007-11-28 04:41:00,95.0,95.04,94.995,95.015,248300003.0
2007-11-28 04:42:00,95.035,95.04,95.015,95.025,106500000.0
2007-11-28 04:43:00,95.025,95.025,95.0,95.01,160200002.0
2007-11-28 04:44:00,95.015,95.04,95.005,95.035,419199993.0
2007-11-28 04:45:00,95.035,95.035,95.005,95.005,77200000.0
2007-11-28 04:46:00,95.005,95.01,94.965,94.965,770700002.0
2007-11-28 04:47:00,94.965,94.965,94.895,94.905,319500004.0
2007-11-28 04:48:00,94.905,94.945,94.905,94.925,417400000.0
2007-11-28 04:49:00,94.925,94.925,94.89,94.9,382899998.0
2007-11-28 04:50:00,94.9,94.905,94.885,94.895,182400000.0
2007-11-28 04:51:00,94.895,94.895,94.875,94.875,160800000.0
2007-11-28 04:52:00,94.875,94.9,94.865,94.89,207300000.0
2007-11-28 04:53:00,94.89,94.91,94.89,94.91,84900000.0
2007-11-28 04:54:00,94.91,94.93,94.9,94.905,120500000.0
2007-11-28 04:55:00,94.91,94.92,94.88,94.88,244300000.0
2007-11-28 04:56:00,94.88,94.88,94.86,94.86,304099999.0
2007-11-28 04:57:00,94.86,94.895,94.845,94.89,433999999.0
2007-11-28 04:58:00,94.89,94.9,94.865,94.875,171399997.0
2007-11-28 04:59:00,94.885,94.885,94.845,94.845,282900000.0
2007-11-28 05:00:00,94.865,94.865,94.815,94.83,601999996.0
2007-11-28 05:01:00,94.83,94.835,94.815,94.815,41500000.0
2007-11-28 05:02:00,94.82,94.83,94.785,94.8,171499997.0
2007-11-28 05:03:00,94.8,94.855,94.785,94.855,198199999.0
2007-11-28 05:04:00,94.86,94.88,94.835,94.84,133000000.0
2007-11-28 05:05:00,94.835,94.85,94.83,94.845,42000000.0
2007-11-28 05:06:00,94.845,94.855,94.825,94.855,232000000.0
2007-11-28 05:07:00,94.865,94.87,94.855,94.87,48300000.0
2007-11-28 05:08:00,94.87,94.9,94.855,94.895,23200000.0
2007-11-28 05:09:00,94.895,94.895,94.895,94.895,12000000.0
2007-11-28 05:10:00,94.895,94.9,94.88,94.895,21600000.0
2007-11-28 05:11:00,94.895,94.895,94.865,94.88,99600000.0
2007-11-28 05:12:00,94.88,94.905,94.875,94.905,78400000.0
2007-11-28 05:13:00,94.905,94.93,94.89,94.925,152500000.0
2007-11-28 05:14:00,94.925,94.97,94.92,94.97,159700000.0
2007-11-28 05:15:00,94.97,94.97,94.945,94.945,116900000.0
2007-11-28 05:16:00,94.945,94.96,94.935,94.955,90300000.0
2007-11-28 05:17:00,94.955,94.99,94.95,94.975,243000000.0
2007-11-28 05:18:00,94.975,94.985,94.955,94.975,217799999.0
2007-11-28 05:19:00,94.965,95.015,94.965,94.995,296000000.0
2007-11-28 05:20:00,94.995,95.015,94.99,95.015,57400000.0
2007-11-28 05:21:00,95.015,95.02,95.0,95.005,106600000.0
2007-11-28 05:22:00,95.0,95.015,95.0,95.005,100200000.0
2007-11-28 05:23:00,95.005,95.015,95.005,95.015,101000000.0
2007-11-28 05:24:00,95.015,95.03,94.995,94.995,83100000.0
2007-11-28 05:25:00,94.995,95.005,94.975,94.995,253500000.0
2007-11-28 05:26:00,94.995,95.0,94.985,94.985,84800000.0
2007-11-28 05:27:00,94.995,94.995,94.975,94.975,170900000.0
2007-11-28 05:28:00,94.975,94.975,94.955,94.96,50700000.0
2007-11-28 05:29:00,94.96,94.98,94.955,94.975,98700000.0
2007-11-28 05:30:00,94.975,94.98,94.955,94.97,244599999.0
2007-11-28 05:31:00,94.97,94.985,94.955,94.985,378599998.0
2007-11-28 05:32:00,94.985,94.995,94.975,94.985,72100000.0
2007-11-28 05:33:00,94.985,95.06,94.975,95.06,209500000.0
2007-11-28 05:34:00,95.06,95.06,95.0,95.025,152300000.0
2007-11-28 05:35:00,95.025,95.025,94.985,94.99,138100000.0
2007-11-28 05:36:00,94.99,95.0,94.97,94.995,128300000.0
2007-11-28 05:37:00,94.995,94.995,94.895,94.9,825499995.0
2007-11-28 05:38:00,94.905,94.92,94.855,94.915,277400000.0
2007-11-28 05:39:00,94.92,94.92,94.815,94.825,750299998.0
2007-11-28 05:40:00,94.825,94.875,94.825,94.87,146699998.0
2007-11-28 05:41:00,94.865,94.885,94.815,94.825,355700000.0
2007-11-28 05:42:00,94.825,94.865,94.815,94.845,188300000.0
2007-11-28 05:43:00,94.835,94.885,94.835,94.885,383200000.0
2007-11-28 05:44:00,94.885,94.9,94.865,94.88,323100000.0
2007-11-28 05:45:00,94.88,94.9,94.875,94.875,105000000.0
2007-11-28 05:46:00,94.875,94.88,94.805,94.81,506400000.0
2007-11-28 05:47:00,94.805,94.885,94.795,94.875,550799994.0
2007-11-28 05:48:00,94.875,94.935,94.87,94.935,244400000.0
2007-11-28 05:49:00,94.935,94.935,94.815,94.815,316700000.0
2007-11-28 05:50:00,94.815,94.85,94.815,94.85,209200001.0
2007-11-28 05:51:00,94.85,94.89,94.835,94.89,93200000.0
2007-11-28 05:52:00,94.89,94.89,94.855,94.86,63300000.0
2007-11-28 05:53:00,94.86,94.86,94.85,94.85,50200000.0
2007-11-28 05:54:00,94.85,94.875,94.835,94.84,209800000.0
2007-11-28 05:55:00,94.835,94.84,94.815,94.84,147600000.0
2007-11-28 05:56:00,94.84,94.875,94.825,94.825,143300000.0
2007-11-28 05:57:00,94.84,94.865,94.825,94.865,141600000.0
2007-11-28 05:58:00,94.87,94.87,94.785,94.805,350499998.0
2007-11-28 05:59:00,94.81,94.82,94.805,94.815,51400000.0
2007-11-28 06:00:00,94.815,94.845,94.81,94.835,161899999.0
2007-11-28 06:01:00,94.835,94.855,94.825,94.855,756299992.0
2007-11-28 06:02:00,94.855,94.885,94.855,94.885,412199998.0
2007-11-28 06:03:00,94.885,94.89,94.86,94.88,213499998.0
2007-11-28 06:04:00,94.88,94.89,94.855,94.855,377199999.0
2007-11-28 06:05:00,94.855,94.88,94.855,94.855,106600000.0
2007-11-28 06:06:00,94.855,94.88,94.855,94.86,102299999.0
2007-11-28 06:07:00,94.865,94.865,94.845,94.86,100400000.0
2007-11-28 06:08:00,94.86,94.87,94.845,94.865,272200000.0
2007-11-28 06:09:00,94.865,94.865,94.825,94.85,248999998.0
2007-11-28 06:10:00,94.85,94.895,94.85,94.865,738399987.0
2007-11-28 06:11:00,94.88,94.905,94.88,94.905,184200000.0
2007-11-28 06:12:00,94.905,94.93,94.895,94.915,241100000.0
2007-11-28 06:13:00,94.915,94.92,94.91,94.92,64500000.0
2007-11-28 06:14:00,94.92,94.94,94.915,94.935,139000000.0
2007-11-28 06:15:00,94.935,94.945,94.91,94.945,140600000.0
2007-11-28 06:16:00,94.945,94.955,94.935,94.955,73500000.0
2007-11-28 06:17:00,94.955,94.98,94.955,94.98,221100001.0
2007-11-28 06:18:00,94.98,95.0,94.965,94.99,221900000.0
2007-11-28 06:19:00,94.99,95.015,94.985,95.0,393800000.0
2007-11-28 06:20:00,94.995,95.03,94.995,95.025,637800009.0
2007-11-28 06:21:00,95.025,95.04,95.01,95.035,198700000.0
2007-11-28 06:22:00,95.035,95.05,95.02,95.03,224000000.0
2007-11-28 06:23:00,95.03,95.03,95.005,95.015,273800001.0
2007-11-28 06:24:00,95.015,95.015,94.99,94.995,83800000.0
2007-11-28 06:25:00,94.995,95.0,94.97,94.995,139400000.0
2007-11-28 06:26:00,94.995,95.0,94.975,94.99,176200000.0
2007-11-28 06:27:00,94.985,94.985,94.97,94.98,163399998.0
2007-11-28 06:28:00,94.98,94.98,94.945,94.96,435500002.0
2007-11-28 06:29:00,94.96,94.965,94.945,94.96,148800000.0
2007-11-28 06:30:00,94.96,94.965,94.95,94.96,81700000.0
2007-11-28 06:31:00,94.96,94.97,94.95,94.95,216000002.0
2007-11-28 06:32:00,94.95,94.95,94.93,94.95,150900000.0
2007-11-28 06:33:00,94.95,94.955,94.935,94.935,128100000.0
2007-11-28 06:34:00,94.945,94.95,94.935,94.94,73700000.0
2007-11-28 06:35:00,94.935,94.955,94.925,94.945,236700000.0
2007-11-28 06:36:00,94.945,94.945,94.91,94.915,158200000.0
2007-11-28 06:37:00,94.915,94.92,94.905,94.91,87700000.0
2007-11-28 06:38:00,94.91,94.915,94.9,94.9,62200000.0
2007-11-28 06:39:00,94.9,94.905,94.875,94.875,101400000.0
2007-11-28 06:40:00,94.875,94.895,94.855,94.88,222500000.0
2007-11-28 06:41:00,94.875,94.895,94.875,94.875,132500000.0
2007-11-28 06:42:00,94.885,94.895,94.885,94.885,138200000.0
2007-11-28 06:43:00,94.89,94.915,94.89,94.915,119900000.0
2007-11-28 06:44:00,94.915,94.94,94.915,94.935,117700000.0
2007-11-28 06:45:00,94.935,94.94,94.915,94.915,160499999.0
2007-11-28 06:46:00,94.925,94.935,94.915,94.935,398299997.0
2007-11-28 06:47:00,94.935,94.94,94.895,94.905,193400000.0
2007-11-28 06:48:00,94.905,94.91,94.895,94.91,68800000.0
2007-11-28 06:49:00,94.91,94.925,94.905,94.925,161900000.0
2007-11-28 06:50:00,94.925,94.94,94.925,94.925,109300000.0
2007-11-28 06:51:00,94.925,94.93,94.92,94.92,114300000.0
2007-11-28 06:52:00,94.92,94.93,94.915,94.93,81600000.0
2007-11-28 06:53:00,94.93,94.97,94.93,94.96,121100000.0
2007-11-28 06:54:00,94.965,94.965,94.94,94.94,90600000.0
2007-11-28 06:55:00,94.94,94.945,94.935,94.945,72500000.0
2007-11-28 06:56:00,94.94,94.95,94.915,94.93,274999996.0
2007-11-28 06:57:00,94.93,94.94,94.915,94.935,133400000.0
2007-11-28 06:58:00,94.935,94.95,94.935,94.94,100000000.0
2007-11-28 06:59:00,94.94,94.95,94.93,94.945,91300000.0
2007-11-28 07:00:00,94.95,94.95,94.925,94.945,102600000.0
2007-11-28 07:01:00,94.945,94.95,94.935,94.945,132500000.0
2007-11-28 07:02:00,94.945,94.945,94.93,94.945,70500000.0
2007-11-28 07:03:00,94.94,94.945,94.905,94.935,539199999.0
2007-11-28 07:04:00,94.935,94.95,94.915,94.925,270299998.0
2007-11-28 07:05:00,94.93,94.935,94.915,94.92,102100000.0
2007-11-28 07:06:00,94.92,94.92,94.91,94.915,61400000.0
2007-11-28 07:07:00,94.915,94.96,94.91,94.96,97200000.0
2007-11-28 07:08:00,94.955,94.96,94.925,94.925,194199996.0
2007-11-28 07:09:00,94.925,94.925,94.91,94.91,15400000.0
2007-11-28 07:10:00,94.91,94.97,94.91,94.945,308500000.0
2007-11-28 07:11:00,94.945,94.975,94.94,94.945,249999999.0
2007-11-28 07:12:00,94.945,94.955,94.925,94.94,266200000.0
2007-11-28 07:13:00,94.935,94.955,94.925,94.95,191899999.0
2007-11-28 07:14:00,94.95,94.95,94.945,94.945,23200000.0
2007-11-28 07:15:00,94.945,94.95,94.925,94.935,317400001.0
2007-11-28 07:16:00,94.935,94.975,94.925,94.95,364900005.0
2007-11-28 07:17:00,94.95,94.95,94.935,94.94,109200000.0
2007-11-28 07:18:00,94.94,94.97,94.935,94.95,171800000.0
2007-11-28 07:19:00,94.955,94.97,94.945,94.95,253000000.0
2007-11-28 07:20:00,94.95,94.975,94.95,94.97,362200002.0
2007-11-28 07:21:00,94.97,94.975,94.95,94.975,165400000.0
2007-11-28 07:22:00,94.975,94.98,94.96,94.98,112000000.0
2007-11-28 07:23:00,94.97,94.98,94.925,94.945,420799995.0
2007-11-28 07:24:00,94.945,94.98,94.945,94.955,350999998.0
2007-11-28 07:25:00,94.955,94.995,94.955,94.975,262799997.0
2007-11-28 07:26:00,94.975,95.05,94.975,95.03,76100000.0
2007-11-28 07:27:00,95.03,95.045,95.015,95.04,292600006.0
2007-11-28 07:28:00,95.035,95.035,94.995,95.015,569599996.0
2007-11-28 07:29:00,95.015,95.055,95.01,95.055,168000000.0
2007-11-28 07:30:00,95.055,95.08,95.05,95.065,140299998.0
2007-11-28 07:31:00,95.075,95.09,95.065,95.075,306300004.0
2007-11-28 07:32:00,95.075,95.1,95.05,95.05,106600000.0
2007-11-28 07:33:00,95.05,95.06,95.015,95.015,138199999.0
2007-11-28 07:34:00,95.015,95.025,95.015,95.025,88900000.0
2007-11-28 07:35:00,95.025,95.025,94.985,95.005,518900003.0
2007-11-28 07:36:00,95.005,95.01,95.0,95.005,27400000.0
2007-11-28 07:37:00,94.995,94.995,94.935,94.97,517299992.0
2007-11-28 07:38:00,94.96,94.975,94.945,94.97,396100005.0
2007-11-28 07:39:00,94.97,94.985,94.93,94.95,227600000.0
2007-11-28 07:40:00,94.945,94.96,94.935,94.955,464399995.0
2007-11-28 07:41:00,94.96,94.96,94.935,94.935,207799999.0
2007-11-28 07:42:00,94.94,94.955,94.935,94.945,139899999.0
2007-11-28 07:43:00,94.95,94.98,94.945,94.975,141100002.0
2007-11-28 07:44:00,94.975,95.0,94.965,94.985,462300000.0
2007-11-28 07:45:00,94.985,95.035,94.965,95.03,423499998.0
2007-11-28 07:46:00,95.025,95.025,94.985,94.985,390300000.0
2007-11-28 07:47:00,94.99,95.03,94.98,95.025,372699998.0
2007-11-28 07:48:00,95.025,95.035,95.005,95.035,160200000.0
2007-11-28 07:49:00,95.03,95.04,95.005,95.025,304099993.0
2007-11-28 07:50:00,95.025,95.095,95.015,95.09,204899999.0
2007-11-28 07:51:00,95.085,95.1,95.075,95.09,224000000.0
2007-11-28 07:52:00,95.09,95.135,95.085,95.12,250000001.0
2007-11-28 07:53:00,95.12,95.125,95.095,95.105,215500000.0
2007-11-28 07:54:00,95.105,95.105,95.055,95.06,156200001.0
2007-11-28 07:55:00,95.055,95.09,95.055,95.09,126900000.0
2007-11-28 07:56:00,95.09,95.12,95.07,95.07,178900000.0
2007-11-28 07:57:00,95.07,95.085,95.03,95.035,142300000.0
2007-11-28 07:58:00,95.035,95.04,95.015,95.02,149200000.0
2007-11-28 07:59:00,95.025,95.03,94.955,94.955,564899997.0
2007-11-28 08:00:00,94.955,94.99,94.955,94.98,595699998.0
2007-11-28 08:01:00,94.98,94.995,94.955,94.96,173900000.0
2007-11-28 08:02:00,94.96,94.975,94.93,94.94,377700000.0
2007-11-28 08:03:00,94.94,94.95,94.925,94.945,395599993.0
2007-11-28 08:04:00,94.945,94.97,94.945,94.955,182699998.0
2007-11-28 08:05:00,94.965,94.965,94.935,94.94,144100000.0
2007-11-28 08:06:00,94.935,94.945,94.895,94.895,268200000.0
2007-11-28 08:07:00,94.895,94.925,94.895,94.925,141400000.0
2007-11-28 08:08:00,94.925,94.955,94.92,94.94,203200001.0
2007-11-28 08:09:00,94.94,94.945,94.925,94.945,199800002.0
2007-11-28 08:10:00,94.945,94.97,94.945,94.97,66000000.0
2007-11-28 08:11:00,94.97,95.005,94.97,95.005,315999999.0
2007-11-28 08:12:00,95.005,95.005,94.985,95.0,87500000.0
2007-11-28 08:13:00,94.995,95.02,94.995,94.995,213500001.0
2007-11-28 08:14:00,94.995,95.125,94.995,95.12,378599998.0
2007-11-28 08:15:00,95.12,95.12,95.055,95.06,395500003.0
2007-11-28 08:16:00,95.065,95.07,95.045,95.045,165700005.0
2007-11-28 08:17:00,95.05,95.05,95.01,95.015,96800000.0
2007-11-28 08:18:00,95.01,95.035,94.995,95.02,215400000.0
2007-11-28 08:19:00,95.02,95.055,95.005,95.055,764800005.0
2007-11-28 08:20:00,95.055,95.115,95.045,95.11,1127799999.0
2007-11-28 08:21:00,95.115,95.125,95.09,95.115,170700000.0
2007-11-28 08:22:00,95.115,95.12,95.105,95.11,252800000.0
2007-11-28 08:23:00,95.11,95.11,95.075,95.08,182900000.0
2007-11-28 08:24:00,95.08,95.085,95.055,95.065,279300000.0
2007-11-28 08:25:00,95.065,95.12,95.065,95.115,446000004.0
2007-11-28 08:26:00,95.115,95.125,95.1,95.12,449199997.0
2007-11-28 08:27:00,95.12,95.16,95.12,95.16,130000000.0
2007-11-28 08:28:00,95.16,95.19,95.125,95.13,289100000.0
2007-11-28 08:29:00,95.13,95.14,95.095,95.1,225600000.0
2007-11-28 08:30:00,95.1,95.135,95.095,95.12,512900000.0
2007-11-28 08:31:00,95.115,95.165,95.105,95.145,713100003.0
2007-11-28 08:32:00,95.14,95.15,95.12,95.135,252400000.0
2007-11-28 08:33:00,95.135,95.17,95.13,95.17,117200000.0
2007-11-28 08:34:00,95.17,95.17,95.105,95.105,373799999.0
2007-11-28 08:35:00,95.105,95.14,95.105,95.135,560400000.0
2007-11-28 08:36:00,95.135,95.135,95.095,95.125,302899999.0
2007-11-28 08:37:00,95.125,95.16,95.125,95.15,99900000.0
2007-11-28 08:38:00,95.15,95.15,95.13,95.13,134200001.0
2007-11-28 08:39:00,95.13,95.13,95.085,95.095,266299998.0
2007-11-28 08:40:00,95.09,95.105,95.08,95.085,257600001.0
2007-11-28 08:41:00,95.085,95.135,95.085,95.13,494699998.0
2007-11-28 08:42:00,95.13,95.135,95.11,95.11,83500000.0
2007-11-28 08:43:00,95.11,95.11,95.085,95.09,212500000.0
2007-11-28 08:44:00,95.085,95.1,95.075,95.085,247700001.0
2007-11-28 08:45:00,95.09,95.095,95.085,95.09,76400000.0
2007-11-28 08:46:00,95.09,95.135,95.09,95.11,100100000.0
2007-11-28 08:47:00,95.11,95.12,95.105,95.11,114400000.0
2007-11-28 08:48:00,95.11,95.115,95.085,95.09,167300000.0
2007-11-28 08:49:00,95.085,95.105,95.055,95.105,553500004.0
2007-11-28 08:50:00,95.105,95.135,95.095,95.125,281700001.0
2007-11-28 08:51:00,95.125,95.125,95.085,95.085,233300000.0
2007-11-28 08:52:00,95.085,95.095,95.015,95.02,630700001.0
2007-11-28 08:53:00,95.02,95.02,94.92,94.92,487799999.0
2007-11-28 08:54:00,94.92,94.94,94.905,94.92,268599995.0
2007-11-28 08:55:00,94.925,94.93,94.915,94.925,71200000.0
2007-11-28 08:56:00,94.925,94.955,94.925,94.925,165100000.0
2007-11-28 08:57:00,94.925,94.94,94.915,94.92,464500002.0
2007-11-28 08:58:00,94.925,94.935,94.845,94.855,348699998.0
2007-11-28 08:59:00,94.86,94.895,94.86,94.895,96800000.0
2007-11-28 09:00:00,94.895,94.895,94.85,94.865,154600000.0
2007-11-28 09:01:00,94.865,94.885,94.855,94.865,154900000.0
2007-11-28 09:02:00,94.865,94.88,94.86,94.875,241900000.0
2007-11-28 09:03:00,94.875,94.905,94.85,94.88,578899999.0
2007-11-28 09:04:00,94.88,94.905,94.875,94.89,221000000.0
2007-11-28 09:05:00,94.89,94.89,94.865,94.875,277100000.0
2007-11-28 09:06:00,94.865,94.89,94.865,94.89,88100000.0
2007-11-28 09:07:00,94.89,94.89,94.875,94.875,179400000.0
2007-11-28 09:08:00,94.875,94.9,94.875,94.895,274300003.0
2007-11-28 09:09:00,94.895,94.91,94.885,94.89,233699999.0
2007-11-28 09:10:00,94.885,94.895,94.875,94.88,459099996.0
2007-11-28 09:11:00,94.885,94.9,94.885,94.895,180700000.0
2007-11-28 09:12:00,94.895,94.905,94.845,94.845,152300000.0
2007-11-28 09:13:00,94.85,94.865,94.845,94.855,150400000.0
2007-11-28 09:14:00,94.855,94.87,94.84,94.84,202400000.0
2007-11-28 09:15:00,94.84,94.87,94.83,94.83,281100000.0
2007-11-28 09:16:00,94.83,94.835,94.825,94.835,126300000.0
2007-11-28 09:17:00,94.835,94.84,94.705,94.735,559500004.0
2007-11-28 09:18:00,94.725,94.735,94.695,94.71,663300001.0
2007-11-28 09:19:00,94.71,94.775,94.71,94.775,66500000.0
2007-11-28 09:20:00,94.775,94.785,94.755,94.77,235800000.0
2007-11-28 09:21:00,94.775,94.775,94.745,94.76,263300001.0
2007-11-28 09:22:00,94.76,94.77,94.755,94.765,93200000.0
2007-11-28 09:23:00,94.76,94.76,94.71,94.735,446999998.0
2007-11-28 09:24:00,94.74,94.78,94.725,94.78,438599999.0
2007-11-28 09:25:00,94.79,94.82,94.77,94.815,572599996.0
2007-11-28 09:26:00,94.815,94.815,94.775,94.785,505900001.0
2007-11-28 09:27:00,94.785,94.82,94.76,94.81,409900000.0
2007-11-28 09:28:00,94.81,94.82,94.775,94.805,158700000.0
2007-11-28 09:29:00,94.805,94.81,94.79,94.805,113000000.0
2007-11-28 09:30:00,94.805,94.81,94.77,94.775,342500000.0
2007-11-28 09:31:00,94.775,94.775,94.72,94.765,248200000.0
2007-11-28 09:32:00,94.765,94.825,94.745,94.815,534299998.0
2007-11-28 09:33:00,94.815,94.83,94.78,94.81,231800000.0
2007-11-28 09:34:00,94.805,94.845,94.8,94.835,463700004.0
2007-11-28 09:35:00,94.845,94.865,94.825,94.845,854000000.0
2007-11-28 09:36:00,94.845,94.935,94.845,94.915,756799998.0
2007-11-28 09:37:00,94.915,94.915,94.865,94.875,226400000.0
2007-11-28 09:38:00,94.875,94.945,94.865,94.945,291299998.0
2007-11-28 09:39:00,94.935,95.005,94.905,94.995,372400000.0
2007-11-28 09:40:00,95.0,95.02,94.935,94.945,614999997.0
2007-11-28 09:41:00,94.95,94.965,94.935,94.945,450800006.0
2007-11-28 09:42:00,94.935,94.99,94.935,94.985,826700008.0
2007-11-28 09:43:00,94.99,94.99,94.925,94.925,207400000.0
2007-11-28 09:44:00,94.925,94.955,94.91,94.95,234800000.0
2007-11-28 09:45:00,94.955,94.96,94.885,94.9,213500000.0
2007-11-28 09:46:00,94.9,95.0,94.9,95.0,393400000.0
2007-11-28 09:47:00,95.0,95.055,94.985,95.05,274300000.0
2007-11-28 09:48:00,95.05,95.055,94.995,95.015,371000002.0
2007-11-28 09:49:00,95.015,95.055,94.995,95.05,632000004.0
2007-11-28 09:50:00,95.045,95.08,95.02,95.075,288000000.0
2007-11-28 09:51:00,95.07,95.085,94.995,95.005,691299994.0
2007-11-28 09:52:00,95.005,95.02,94.965,95.0,283400000.0
2007-11-28 09:53:00,95.0,95.015,94.965,94.985,370799996.0
2007-11-28 09:54:00,94.985,95.0,94.975,94.985,369999998.0
2007-11-28 09:55:00,94.985,95.02,94.95,94.965,636500004.0
2007-11-28 09:56:00,94.975,95.015,94.965,94.965,148800000.0
2007-11-28 09:57:00,94.965,94.98,94.945,94.975,257400000.0
2007-11-28 09:58:00,94.975,95.0,94.965,94.985,127400000.0
2007-11-28 09:59:00,94.985,94.985,94.955,94.975,271000000.0
2007-11-28 10:00:00,94.975,94.995,94.955,94.955,235700000.0
2007-11-28 10:01:00,94.955,94.99,94.955,94.99,227700001.0
2007-11-28 10:02:00,94.99,94.995,94.94,94.945,371000000.0
2007-11-28 10:03:00,94.945,94.95,94.88,94.88,240899999.0
2007-11-28 10:04:00,94.88,94.905,94.88,94.895,139500000.0
2007-11-28 10:05:00,94.885,94.905,94.885,94.895,491300000.0
2007-11-28 10:06:00,94.895,94.915,94.89,94.915,171700000.0
2007-11-28 10:07:00,94.915,94.93,94.895,94.915,726399999.0
2007-11-28 10:08:00,94.915,94.95,94.895,94.95,954799999.0
2007-11-28 10:09:00,94.955,94.965,94.945,94.965,269900000.0
2007-11-28 10:10:00,94.965,94.995,94.96,94.995,212200000.0
2007-11-28 10:11:00,94.995,95.07,94.995,95.035,801199997.0
2007-11-28 10:12:00,95.03,95.03,94.955,94.97,523999998.0
2007-11-28 10:13:00,94.97,94.99,94.965,94.965,125100000.0
2007-11-28 10:14:00,94.965,95.005,94.965,95.0,187500000.0
2007-11-28 10:15:00,95.0,95.02,94.975,94.985,423600001.0
2007-11-28 10:16:00,94.99,95.035,94.975,95.025,235000000.0
2007-11-28 10:17:00,95.025,95.025,94.925,94.975,590100001.0
2007-11-28 10:18:00,94.98,94.99,94.945,94.945,448799999.0
2007-11-28 10:19:00,94.94,94.955,94.91,94.955,388600000.0
2007-11-28 10:20:00,94.965,94.965,94.925,94.95,720799991.0
2007-11-28 10:21:00,94.95,94.95,94.835,94.89,529399998.0
2007-11-28 10:22:00,94.89,94.945,94.87,94.945,371300000.0
2007-11-28 10:23:00,94.945,94.945,94.885,94.885,549100000.0
2007-11-28 10:24:00,94.89,94.935,94.885,94.935,1254500005.0
2007-11-28 10:25:00,94.935,94.975,94.915,94.935,726900004.0
2007-11-28 10:26:00,94.935,94.985,94.925,94.945,1072499999.0
2007-11-28 10:27:00,94.96,94.975,94.915,94.925,454100000.0
2007-11-28 10:28:00,94.905,94.955,94.875,94.935,813799989.0
2007-11-28 10:29:00,94.945,94.965,94.895,94.92,597199994.0
2007-11-28 10:30:00,94.915,94.95,94.905,94.93,423100002.0
2007-11-28 10:31:00,94.93,94.97,94.905,94.91,314700000.0
2007-11-28 10:32:00,94.895,94.955,94.855,94.88,657500000.0
2007-11-28 10:33:00,94.88,94.955,94.865,94.945,665699997.0
2007-11-28 10:34:00,94.945,94.965,94.905,94.915,780000000.0
2007-11-28 10:35:00,94.915,94.98,94.855,94.98,476500001.0
2007-11-28 10:36:00,94.98,95.07,94.965,95.035,916599998.0
2007-11-28 10:37:00,95.035,95.085,95.005,95.03,475100000.0
2007-11-28 10:38:00,95.03,95.065,95.02,95.02,390299999.0
2007-11-28 10:39:00,95.02,95.075,95.015,95.065,712900000.0
2007-11-28 10:40:00,95.065,95.095,95.035,95.045,1191100002.0
2007-11-28 10:41:00,95.05,95.055,94.975,95.02,1114999994.0
2007-11-28 10:42:00,95.02,95.155,95.02,95.095,479500001.0
2007-11-28 10:43:00,95.095,95.22,95.095,95.215,923499996.0
2007-11-28 10:44:00,95.205,95.205,95.135,95.16,611100000.0
2007-11-28 10:45:00,95.165,95.165,95.1,95.12,756199996.0
2007-11-28 10:46:00,95.12,95.165,95.115,95.115,619300000.0
2007-11-28 10:47:00,95.125,95.155,95.085,95.095,482500000.0
2007-11-28 10:48:00,95.09,95.115,95.075,95.115,515000004.0
2007-11-28 10:49:00,95.115,95.135,95.085,95.135,549900000.0
2007-11-28 10:50:00,95.135,95.285,95.115,95.275,836100003.0
2007-11-28 10:51:00,95.265,95.485,95.265,95.485,625300000.0
2007-11-28 10:52:00,95.485,95.495,95.395,95.405,779099996.0
2007-11-28 10:53:00,95.395,95.405,95.305,95.315,350100001.0
2007-11-28 10:54:00,95.315,95.375,95.265,95.34,418199998.0
2007-11-28 10:55:00,95.345,95.375,95.335,95.345,232800000.0
2007-11-28 10:56:00,95.345,95.345,95.285,95.305,244700000.0
2007-11-28 10:57:00,95.305,95.31,95.185,95.215,429200000.0
2007-11-28 10:58:00,95.205,95.255,95.105,95.13,784099998.0
2007-11-28 10:59:00,95.125,95.165,95.115,95.145,519100003.0
2007-11-28 11:00:00,95.145,95.245,95.145,95.245,761300005.0
2007-11-28 11:01:00,95.245,95.285,95.215,95.285,494200000.0
2007-11-28 11:02:00,95.285,95.305,95.255,95.295,691900002.0
2007-11-28 11:03:00,95.295,95.325,95.25,95.32,680800007.0
2007-11-28 11:04:00,95.315,95.32,95.285,95.295,249900000.0
2007-11-28 11:05:00,95.295,95.345,95.265,95.27,561900001.0
2007-11-28 11:06:00,95.275,95.31,95.27,95.295,373999999.0
2007-11-28 11:07:00,95.295,95.31,95.255,95.265,530399996.0
2007-11-28 11:08:00,95.265,95.285,95.245,95.255,314799999.0
2007-11-28 11:09:00,95.255,95.365,95.245,95.34,450700000.0
2007-11-28 11:10:00,95.345,95.36,95.335,95.335,202800000.0
2007-11-28 11:11:00,95.34,95.34,95.24,95.255,284300000.0
2007-11-28 11:12:00,95.25,95.305,95.25,95.295,568500004.0
2007-11-28 11:13:00,95.295,95.3,95.245,95.255,619500000.0
2007-11-28 11:14:00,95.245,95.27,95.235,95.25,460500000.0
2007-11-28 11:15:00,95.25,95.26,95.215,95.26,534600003.0
2007-11-28 11:16:00,95.26,95.26,95.215,95.215,186200000.0
2007-11-28 11:17:00,95.215,95.285,95.215,95.26,336500000.0
2007-11-28 11:18:00,95.26,95.265,95.235,95.245,91300000.0
2007-11-28 11:19:00,95.245,95.265,95.225,95.26,187000000.0
2007-11-28 11:20:00,95.26,95.27,95.22,95.27,436400000.0
2007-11-28 11:21:00,95.265,95.275,95.205,95.22,526299998.0
2007-11-28 11:22:00,95.22,95.225,95.195,95.215,481299997.0
2007-11-28 11:23:00,95.215,95.245,95.215,95.245,451600005.0
2007-11-28 11:24:00,95.245,95.385,95.235,95.385,764700000.0
2007-11-28 11:25:00,95.385,95.385,95.335,95.345,1030300005.0
2007-11-28 11:26:00,95.345,95.41,95.335,95.395,476100003.0
2007-11-28 11:27:00,95.395,95.405,95.315,95.325,1035599993.0
2007-11-28 11:28:00,95.315,95.315,95.265,95.295,818599999.0
2007-11-28 11:29:00,95.285,95.31,95.245,95.305,181200000.0
2007-11-28 11:30:00,95.305,95.34,95.295,95.315,747800000.0
2007-11-28 11:31:00,95.315,95.35,95.315,95.34,507700002.0
2007-11-28 11:32:00,95.34,95.355,95.33,95.345,134400000.0
2007-11-28 11:33:00,95.345,95.355,95.305,95.31,378800003.0
2007-11-28 11:34:00,95.31,95.32,95.265,95.275,698999992.0
2007-11-28 11:35:00,95.275,95.31,95.265,95.275,596400002.0
2007-11-28 11:36:00,95.275,95.28,95.235,95.245,264099999.0
2007-11-28 11:37:00,95.245,95.34,95.245,95.305,548700000.0
2007-11-28 11:38:00,95.3,95.38,95.275,95.335,640199998.0
2007-11-28 11:39:00,95.345,95.345,95.305,95.315,454600001.0
2007-11-28 11:40:00,95.315,95.315,95.285,95.295,134100000.0
2007-11-28 11:41:00,95.295,95.295,95.275,95.295,564000000.0
2007-11-28 11:42:00,95.295,95.295,95.195,95.2,608900001.0
2007-11-28 11:43:00,95.21,95.21,95.18,95.185,291600000.0
2007-11-28 11:44:00,95.19,95.21,95.175,95.19,600400002.0
2007-11-28 11:45:00,95.19,95.225,95.175,95.205,712500002.0
2007-11-28 11:46:00,95.215,95.27,95.185,95.225,403000000.0
2007-11-28 11:47:00,95.22,95.235,95.2,95.205,200800000.0
2007-11-28 11:48:00,95.205,95.23,95.195,95.215,223900000.0
2007-11-28 11:49:00,95.215,95.225,95.195,95.195,193600000.0
2007-11-28 11:50:00,95.195,95.195,95.15,95.16,652000000.0
2007-11-28 11:51:00,95.16,95.2,95.155,95.19,171100000.0
2007-11-28 11:52:00,95.19,95.205,95.185,95.19,362000002.0
2007-11-28 11:53:00,95.19,95.19,95.135,95.135,245900000.0
2007-11-28 11:54:00,95.135,95.145,95.085,95.13,619400003.0
2007-11-28 11:55:00,95.13,95.145,95.125,95.13,430600006.0
2007-11-28 11:56:00,95.13,95.235,95.125,95.195,405000000.0
2007-11-28 11:57:00,95.195,95.225,95.185,95.225,143200002.0
2007-11-28 11:58:00,95.225,95.24,95.165,95.185,696100008.0
2007-11-28 11:59:00,95.19,95.205,95.175,95.19,402699997.0
2007-11-28 12:00:00,95.19,95.25,95.19,95.235,129300001.0
2007-11-28 12:01:00,95.225,95.245,95.215,95.225,824700006.0
2007-11-28 12:02:00,95.225,95.255,95.225,95.25,214900000.0
2007-11-28 12:03:00,95.245,95.275,95.245,95.265,226200000.0
2007-11-28 12:04:00,95.265,95.285,95.265,95.285,286100002.0
2007-11-28 12:05:00,95.285,95.29,95.245,95.28,320499999.0
2007-11-28 12:06:00,95.28,95.295,95.275,95.285,400600000.0
2007-11-28 12:07:00,95.285,95.315,95.285,95.295,573600002.0
2007-11-28 12:08:00,95.285,95.305,95.285,95.285,166300000.0
2007-11-28 12:09:00,95.285,95.285,95.27,95.27,105400000.0
2007-11-28 12:10:00,95.27,95.275,95.255,95.275,71400000.0
2007-11-28 12:11:00,95.275,95.315,95.27,95.315,350700000.0
2007-11-28 12:12:00,95.31,95.36,95.305,95.36,216600000.0
2007-11-28 12:13:00,95.355,95.355,95.335,95.345,359200004.0
2007-11-28 12:14:00,95.345,95.345,95.335,95.335,284800003.0
2007-11-28 12:15:00,95.335,95.335,95.285,95.315,336100001.0
2007-11-28 12:16:00,95.32,95.33,95.305,95.325,326700001.0
2007-11-28 12:17:00,95.325,95.33,95.32,95.33,77899996.0
2007-11-28 12:18:00,95.33,95.33,95.305,95.31,35300000.0
2007-11-28 12:19:00,95.31,95.33,95.275,95.285,463800000.0
2007-11-28 12:20:00,95.285,95.285,95.27,95.275,52500000.0
2007-11-28 12:21:00,95.275,95.305,95.275,95.305,226600000.0
2007-11-28 12:22:00,95.305,95.31,95.285,95.295,203800002.0
2007-11-28 12:23:00,95.285,95.31,95.285,95.31,358699997.0
2007-11-28 12:24:00,95.305,95.35,95.305,95.35,263500000.0
2007-11-28 12:25:00,95.345,95.365,95.345,95.35,355800003.0
2007-11-28 12:26:00,95.35,95.365,95.35,95.36,85500000.0
2007-11-28 12:27:00,95.36,95.365,95.345,95.355,157700003.0
2007-11-28 12:28:00,95.355,95.395,95.345,95.39,240900000.0
2007-11-28 12:29:00,95.395,95.395,95.355,95.355,308400000.0
2007-11-28 12:30:00,95.355,95.37,95.345,95.365,506500000.0
2007-11-28 12:31:00,95.365,95.415,95.365,95.405,131200000.0
2007-11-28 12:32:00,95.41,95.48,95.4,95.465,691400002.0
2007-11-28 12:33:00,95.465,95.465,95.415,95.425,732400004.0
2007-11-28 12:34:00,95.425,95.455,95.425,95.455,152100000.0
2007-11-28 12:35:00,95.445,95.475,95.435,95.445,348799999.0
2007-11-28 12:36:00,95.445,95.465,95.445,95.46,387200001.0
2007-11-28 12:37:00,95.465,95.475,95.415,95.425,402600000.0
2007-11-28 12:38:00,95.415,95.43,95.405,95.42,174100000.0
2007-11-28 12:39:00,95.425,95.44,95.415,95.44,300700000.0
2007-11-28 12:40:00,95.44,95.545,95.435,95.505,463900001.0
2007-11-28 12:41:00,95.505,95.515,95.445,95.49,527700001.0
2007-11-28 12:42:00,95.48,95.51,95.465,95.495,566599992.0
2007-11-28 12:43:00,95.49,95.51,95.485,95.5,789400000.0
2007-11-28 12:44:00,95.5,95.505,95.44,95.445,766200010.0
2007-11-28 12:45:00,95.445,95.45,95.415,95.43,291800000.0
2007-11-28 12:46:00,95.425,95.455,95.395,95.415,300000000.0
2007-11-28 12:47:00,95.415,95.43,95.385,95.395,490600000.0
2007-11-28 12:48:00,95.385,95.41,95.375,95.395,259999999.0
2007-11-28 12:49:00,95.395,95.42,95.375,95.42,169500000.0
2007-11-28 12:50:00,95.42,95.48,95.395,95.48,655100001.0
2007-11-28 12:51:00,95.485,95.57,95.465,95.54,1044000001.0
2007-11-28 12:52:00,95.55,95.59,95.47,95.53,871500004.0
2007-11-28 12:53:00,95.525,95.56,95.51,95.56,456400000.0
2007-11-28 12:54:00,95.56,95.57,95.54,95.54,389600000.0
2007-11-28 12:55:00,95.54,95.57,95.53,95.57,308100000.0
2007-11-28 12:56:00,95.57,95.62,95.55,95.57,482899998.0
2007-11-28 12:57:00,95.565,95.61,95.56,95.61,391200000.0
2007-11-28 12:58:00,95.61,95.735,95.61,95.735,953200003.0
2007-11-28 12:59:00,95.735,95.78,95.71,95.71,791199994.0
2007-11-28 13:00:00,95.715,95.81,95.715,95.77,722599999.0
2007-11-28 13:01:00,95.77,95.78,95.71,95.73,686800000.0
2007-11-28 13:02:00,95.73,95.76,95.72,95.75,824199998.0
2007-11-28 13:03:00,95.75,95.81,95.75,95.78,873500002.0
2007-11-28 13:04:00,95.78,95.83,95.78,95.82,867499994.0
2007-11-28 13:05:00,95.82,95.84,95.785,95.81,875000011.0
2007-11-28 13:06:00,95.81,95.81,95.745,95.75,478499998.0
2007-11-28 13:07:00,95.745,95.78,95.725,95.755,789999999.0
2007-11-28 13:08:00,95.755,95.79,95.755,95.775,590100000.0
2007-11-28 13:09:00,95.775,95.81,95.77,95.8,469599998.0
2007-11-28 13:10:00,95.8,95.83,95.795,95.83,465200000.0
2007-11-28 13:11:00,95.83,95.83,95.805,95.81,634000000.0
2007-11-28 13:12:00,95.81,95.85,95.8,95.84,429600000.0
2007-11-28 13:13:00,95.85,95.86,95.84,95.84,395400000.0
2007-11-28 13:14:00,95.84,95.9,95.83,95.89,777799996.0
2007-11-28 13:15:00,95.89,95.92,95.89,95.92,1093599994.0
2007-11-28 13:16:00,95.92,95.92,95.895,95.915,854499999.0
2007-11-28 13:17:00,95.92,95.92,95.9,95.9,360699997.0
2007-11-28 13:18:00,95.9,95.91,95.855,95.86,452799998.0
2007-11-28 13:19:00,95.86,95.87,95.86,95.87,410400001.0
2007-11-28 13:20:00,95.87,95.9,95.86,95.9,259299996.0
2007-11-28 13:21:00,95.9,95.91,95.87,95.885,550100001.0
2007-11-28 13:22:00,95.885,95.95,95.885,95.95,488900000.0
2007-11-28 13:23:00,95.95,95.99,95.94,95.945,897899998.0
2007-11-28 13:24:00,95.95,96.0,95.95,95.99,680299989.0
2007-11-28 13:25:00,95.99,96.005,95.975,95.99,716900002.0
2007-11-28 13:26:00,95.99,96.06,95.97,96.05,819900003.0
2007-11-28 13:27:00,96.05,96.07,96.02,96.02,562500000.0
2007-11-28 13:28:00,96.03,96.03,96.01,96.03,376799999.0
2007-11-28 13:29:00,96.03,96.03,96.01,96.02,94300000.0
2007-11-28 13:30:00,96.03,96.12,96.03,96.11,705000000.0
2007-11-28 13:31:00,96.1,96.29,96.1,96.29,589400000.0
2007-11-28 13:32:00,96.29,96.42,96.26,96.4,697599998.0
2007-11-28 13:33:00,96.4,96.41,96.32,96.35,827199996.0
2007-11-28 13:34:00,96.36,96.37,96.3,96.32,881799998.0
2007-11-28 13:35:00,96.32,96.32,96.23,96.235,704299997.0
2007-11-28 13:36:00,96.24,96.25,96.22,96.24,956499998.0
2007-11-28 13:37:00,96.24,96.28,96.235,96.245,729000000.0
2007-11-28 13:38:00,96.25,96.25,96.21,96.22,445500000.0
2007-11-28 13:39:00,96.22,96.24,96.19,96.23,565199996.0
2007-11-28 13:40:00,96.23,96.27,96.185,96.24,1020899988.0
2007-11-28 13:41:00,96.24,96.28,96.23,96.27,596000002.0
2007-11-28 13:42:00,96.27,96.34,96.27,96.32,639200007.0
2007-11-28 13:43:00,96.32,96.42,96.32,96.41,815200005.0
2007-11-28 13:44:00,96.41,96.42,96.35,96.37,797600010.0
2007-11-28 13:45:00,96.37,96.39,96.36,96.38,774399996.0
2007-11-28 13:46:00,96.38,96.38,96.31,96.31,517900000.0
2007-11-28 13:47:00,96.31,96.33,96.29,96.32,734299996.0
2007-11-28 13:48:00,96.32,96.34,96.275,96.3,568900000.0
2007-11-28 13:49:00,96.3,96.32,96.24,96.24,645600000.0
2007-11-28 13:50:00,96.24,96.25,96.18,96.195,618399999.0
2007-11-28 13:51:00,96.195,96.2,96.14,96.19,626800000.0
2007-11-28 13:52:00,96.19,96.2,96.13,96.14,796700000.0
2007-11-28 13:53:00,96.14,96.18,96.12,96.16,377200000.0
2007-11-28 13:54:00,96.16,96.2,96.14,96.17,452000006.0
2007-11-28 13:55:00,96.17,96.18,96.16,96.17,305700000.0
2007-11-28 13:56:00,96.17,96.19,96.16,96.17,251200000.0
2007-11-28 13:57:00,96.17,96.17,96.13,96.15,356500000.0
2007-11-28 13:58:00,96.15,96.17,96.13,96.14,393100000.0
2007-11-28 13:59:00,96.14,96.14,96.09,96.09,527200000.0
2007-11-28 14:00:00,96.09,96.13,96.08,96.13,370400000.0
2007-11-28 14:01:00,96.13,96.15,96.11,96.12,548500000.0
2007-11-28 14:02:00,96.12,96.12,96.06,96.065,497599997.0
2007-11-28 14:03:00,96.065,96.07,96.05,96.06,676400007.0
2007-11-28 14:04:00,96.06,96.08,96.06,96.07,335200000.0
2007-11-28 14:05:00,96.07,96.08,96.06,96.07,345600000.0
2007-11-28 14:06:00,96.07,96.08,96.06,96.08,376800000.0
2007-11-28 14:07:00,96.08,96.08,96.05,96.05,206400000.0
2007-11-28 14:08:00,96.05,96.1,96.05,96.08,482200000.0
2007-11-28 14:09:00,96.08,96.1,96.06,96.09,251100000.0
2007-11-28 14:10:00,96.09,96.11,96.065,96.065,244600000.0
2007-11-28 14:11:00,96.07,96.1,96.06,96.09,345399999.0
2007-11-28 14:12:00,96.09,96.1,96.075,96.09,238400000.0
2007-11-28 14:13:00,96.09,96.1,96.075,96.1,456399999.0
2007-11-28 14:14:00,96.1,96.1,96.055,96.07,569300000.0
2007-11-28 14:15:00,96.07,96.08,96.0,96.0,732299996.0
2007-11-28 14:16:00,96.0,96.0,95.935,95.97,1068399993.0
2007-11-28 14:17:00,95.97,96.02,95.97,96.02,529600000.0
2007-11-28 14:18:00,96.025,96.06,96.0,96.02,669600000.0
2007-11-28 14:19:00,96.02,96.03,96.0,96.03,511999994.0
2007-11-28 14:20:00,96.03,96.07,96.025,96.03,631700000.0
2007-11-28 14:21:00,96.03,96.05,96.02,96.04,699800004.0
2007-11-28 14:22:00,96.04,96.05,96.04,96.04,376800000.0
2007-11-28 14:23:00,96.04,96.06,96.03,96.05,739200000.0
2007-11-28 14:24:00,96.04,96.07,96.035,96.06,790600000.0
2007-11-28 14:25:00,96.06,96.11,96.06,96.1,339500000.0
2007-11-28 14:26:00,96.1,96.14,96.095,96.13,565400000.0
2007-11-28 14:27:00,96.13,96.2,96.13,96.2,841000002.0
2007-11-28 14:28:00,96.2,96.21,96.185,96.205,699899993.0
2007-11-28 14:29:00,96.205,96.315,96.205,96.315,754400000.0
2007-11-28 14:30:00,96.315,96.38,96.31,96.325,905500000.0
2007-11-28 14:31:00,96.32,96.35,96.32,96.34,671199998.0
2007-11-28 14:32:00,96.34,96.36,96.33,96.345,480599998.0
2007-11-28 14:33:00,96.345,96.42,96.345,96.405,674600003.0
2007-11-28 14:34:00,96.405,96.54,96.39,96.51,273500000.0
2007-11-28 14:35:00,96.51,96.51,96.435,96.44,760799995.0
2007-11-28 14:36:00,96.435,96.45,96.415,96.42,569600000.0
2007-11-28 14:37:00,96.42,96.45,96.405,96.44,681399999.0
2007-11-28 14:38:00,96.445,96.47,96.44,96.44,612799995.0
2007-11-28 14:39:00,96.45,96.53,96.44,96.51,977800001.0
2007-11-28 14:40:00,96.52,96.53,96.44,96.51,799499997.0
2007-11-28 14:41:00,96.51,96.64,96.49,96.61,643200001.0
2007-11-28 14:42:00,96.615,96.64,96.59,96.63,887300008.0
2007-11-28 14:43:00,96.63,96.695,96.63,96.67,854500004.0
2007-11-28 14:44:00,96.67,96.68,96.64,96.64,510000000.0
2007-11-28 14:45:00,96.64,96.66,96.63,96.63,426900000.0
2007-11-28 14:46:00,96.63,96.64,96.6,96.6,550300001.0
2007-11-28 14:47:00,96.6,96.66,96.6,96.63,743200000.0
2007-11-28 14:48:00,96.63,96.67,96.62,96.65,508400000.0
2007-11-28 14:49:00,96.65,96.78,96.65,96.755,824699997.0
2007-11-28 14:50:00,96.755,96.8,96.755,96.78,945599999.0
2007-11-28 14:51:00,96.78,96.78,96.65,96.66,889299997.0
2007-11-28 14:52:00,96.66,96.66,96.615,96.62,570399998.0
2007-11-28 14:53:00,96.62,96.66,96.59,96.6,481600000.0
2007-11-28 14:54:00,96.6,96.6,96.515,96.535,536799997.0
2007-11-28 14:55:00,96.535,96.55,96.53,96.53,687500002.0
2007-11-28 14:56:00,96.53,96.54,96.495,96.54,635999998.0
2007-11-28 14:57:00,96.54,96.56,96.54,96.55,761599998.0
2007-11-28 14:58:00,96.55,96.55,96.515,96.52,537600000.0
2007-11-28 14:59:00,96.52,96.54,96.52,96.52,471999998.0
2007-11-28 15:00:00,96.52,96.54,96.48,96.52,871200003.0
2007-11-28 15:01:00,96.52,96.61,96.505,96.58,1367399995.0
2007-11-28 15:02:00,96.58,96.62,96.55,96.59,625599998.0
2007-11-28 15:03:00,96.59,96.61,96.54,96.58,367099999.0
2007-11-28 15:04:00,96.58,96.64,96.575,96.62,655600000.0
2007-11-28 15:05:00,96.62,96.62,96.565,96.61,599200000.0
2007-11-28 15:06:00,96.61,96.71,96.61,96.7,901399999.0
2007-11-28 15:07:00,96.7,96.73,96.68,96.71,893600000.0
2007-11-28 15:08:00,96.71,96.73,96.7,96.72,659799996.0
2007-11-28 15:09:00,96.72,96.73,96.7,96.71,767999991.0
2007-11-28 15:10:00,96.71,96.72,96.685,96.69,987000000.0
2007-11-28 15:11:00,96.7,96.81,96.685,96.8,770800001.0
2007-11-28 15:12:00,96.8,96.89,96.785,96.88,1107299988.0
2007-11-28 15:13:00,96.88,96.92,96.86,96.92,802800000.0
2007-11-28 15:14:00,96.92,97.01,96.87,96.88,950299999.0
2007-11-28 15:15:00,96.88,96.89,96.835,96.845,596000002.0
2007-11-28 15:16:00,96.845,96.875,96.82,96.85,665599997.0
2007-11-28 15:17:00,96.85,96.93,96.84,96.91,502199999.0
2007-11-28 15:18:00,96.91,96.92,96.87,96.9,857999994.0
2007-11-28 15:19:00,96.9,96.92,96.87,96.88,824799996.0
2007-11-28 15:20:00,96.88,96.93,96.88,96.905,866100000.0
2007-11-28 15:21:00,96.9,96.905,96.87,96.87,590600000.0
2007-11-28 15:22:00,96.87,96.87,96.83,96.83,600800000.0
2007-11-28 15:23:00,96.83,96.84,96.8,96.8,581600001.0
2007-11-28 15:24:00,96.81,96.81,96.72,96.74,754399999.0
2007-11-28 15:25:00,96.74,96.75,96.64,96.68,855999999.0
2007-11-28 15:26:00,96.68,96.72,96.67,96.71,583500000.0
2007-11-28 15:27:00,96.7,96.73,96.7,96.7,489099992.0
2007-11-28 15:28:00,96.7,96.73,96.68,96.7,206400000.0
2007-11-28 15:29:00,96.71,96.745,96.66,96.695,358400000.0
2007-11-28 15:30:00,96.71,96.74,96.61,96.64,722900000.0
2007-11-28 15:31:00,96.64,96.64,96.535,96.57,399100001.0
2007-11-28 15:32:00,96.57,96.61,96.56,96.565,519500000.0
2007-11-28 15:33:00,96.57,96.68,96.565,96.66,1034499997.0
2007-11-28 15:34:00,96.65,96.68,96.64,96.68,841599998.0
2007-11-28 15:35:00,96.68,96.74,96.67,96.74,596000000.0
2007-11-28 15:36:00,96.74,96.76,96.72,96.74,786699997.0
2007-11-28 15:37:00,96.735,96.82,96.72,96.81,666199998.0
2007-11-28 15:38:00,96.805,96.84,96.8,96.825,404400000.0
2007-11-28 15:39:00,96.82,96.87,96.805,96.87,283200000.0
2007-11-28 15:40:00,96.87,96.93,96.85,96.92,542400000.0
2007-11-28 15:41:00,96.93,96.97,96.91,96.95,451800000.0
2007-11-28 15:42:00,96.95,97.005,96.9,97.0,668700001.0
2007-11-28 15:43:00,97.0,97.05,96.92,96.97,951000000.0
2007-11-28 15:44:00,96.965,96.99,96.93,96.93,485500002.0
2007-11-28 15:45:00,96.93,96.95,96.89,96.9,694899995.0
2007-11-28 15:46:00,96.895,96.98,96.85,96.85,886300004.0
2007-11-28 15:47:00,96.85,96.87,96.84,96.85,724799998.0
2007-11-28 15:48:00,96.85,96.86,96.765,96.78,787700002.0
2007-11-28 15:49:00,96.78,96.8,96.77,96.78,456799999.0
2007-11-28 15:50:00,96.78,96.82,96.77,96.81,492000000.0
2007-11-28 15:51:00,96.81,96.92,96.81,96.89,653600000.0
2007-11-28 15:52:00,96.89,96.89,96.84,96.85,519900001.0
2007-11-28 15:53:00,96.85,96.86,96.795,96.82,479900000.0
2007-11-28 15:54:00,96.82,96.83,96.79,96.8,591900000.0
2007-11-28 15:55:00,96.8,96.8,96.705,96.705,336700000.0
2007-11-28 15:56:00,96.705,96.75,96.705,96.74,475200000.0
2007-11-28 15:57:00,96.74,96.77,96.71,96.75,367200000.0
2007-11-28 15:58:00,96.75,96.78,96.75,96.78,272000000.0
2007-11-28 15:59:00,96.78,96.78,96.755,96.77,575900001.0
2007-11-28 16:00:00,96.77,96.79,96.76,96.76,119500000.0
2007-11-28 16:01:00,96.76,96.825,96.76,96.78,841199998.0
2007-11-28 16:02:00,96.78,96.8,96.78,96.795,526700004.0
2007-11-28 16:03:00,96.8,96.81,96.785,96.79,483599998.0
2007-11-28 16:04:00,96.79,96.8,96.76,96.76,527799998.0
2007-11-28 16:05:00,96.76,96.76,96.74,96.75,161600000.0
2007-11-28 16:06:00,96.75,96.78,96.75,96.76,535199999.0
2007-11-28 16:07:00,96.76,96.77,96.735,96.76,431300003.0
2007-11-28 16:08:00,96.76,96.79,96.76,96.78,481899996.0
2007-11-28 16:09:00,96.77,96.78,96.725,96.74,539499999.0
2007-11-28 16:10:00,96.74,96.76,96.73,96.74,155999999.0
2007-11-28 16:11:00,96.74,96.74,96.72,96.72,155200000.0
2007-11-28 16:12:00,96.72,96.72,96.7,96.72,633200004.0
2007-11-28 16:13:00,96.71,96.72,96.69,96.69,174300000.0
2007-11-28 16:14:00,96.68,96.72,96.68,96.72,295900000.0
2007-11-28 16:15:00,96.715,96.74,96.705,96.725,411199996.0
2007-11-28 16:16:00,96.725,96.78,96.72,96.76,500800005.0
2007-11-28 16:17:00,96.76,96.76,96.72,96.72,404800000.0
2007-11-28 16:18:00,96.72,96.775,96.72,96.76,616300002.0
2007-11-28 16:19:00,96.76,96.83,96.745,96.82,718900005.0
2007-11-28 16:20:00,96.83,96.83,96.78,96.8,527300002.0
2007-11-28 16:21:00,96.8,96.85,96.79,96.85,319600000.0
2007-11-28 16:22:00,96.855,96.88,96.85,96.86,355200003.0
2007-11-28 16:23:00,96.86,96.915,96.85,96.9,473899999.0
2007-11-28 16:24:00,96.9,96.91,96.87,96.87,137600000.0
2007-11-28 16:25:00,96.86,96.88,96.85,96.87,645299999.0
2007-11-28 16:26:00,96.87,96.88,96.85,96.86,916099998.0
2007-11-28 16:27:00,96.86,96.87,96.82,96.83,484800005.0
2007-11-28 16:28:00,96.83,96.83,96.79,96.79,202000003.0
2007-11-28 16:29:00,96.79,96.8,96.78,96.79,385600000.0
2007-11-28 16:30:00,96.79,96.83,96.79,96.83,295999999.0
2007-11-28 16:31:00,96.83,96.87,96.82,96.83,632099997.0
2007-11-28 16:32:00,96.83,96.87,96.815,96.825,702699997.0
2007-11-28 16:33:00,96.83,96.885,96.82,96.85,1167399992.0
2007-11-28 16:34:00,96.85,96.89,96.84,96.84,577600000.0
2007-11-28 16:35:00,96.85,96.87,96.82,96.82,1034600008.0
2007-11-28 16:36:00,96.83,96.85,96.82,96.84,1149600002.0
2007-11-28 16:37:00,96.84,96.87,96.81,96.86,624000007.0
2007-11-28 16:38:00,96.86,96.87,96.845,96.87,470600000.0
2007-11-28 16:39:00,96.87,96.91,96.86,96.86,541299999.0
2007-11-28 16:40:00,96.86,96.88,96.77,96.77,751199998.0
2007-11-28 16:41:00,96.77,96.84,96.76,96.82,720599996.0
2007-11-28 16:42:00,96.82,96.82,96.775,96.785,417799994.0
2007-11-28 16:43:00,96.785,96.82,96.785,96.81,307500000.0
2007-11-28 16:44:00,96.82,96.86,96.81,96.85,279200000.0
2007-11-28 16:45:00,96.85,96.89,96.84,96.89,601599996.0
2007-11-28 16:46:00,96.89,96.9,96.88,96.88,653399996.0
2007-11-28 16:47:00,96.88,96.97,96.87,96.97,440500000.0
2007-11-28 16:48:00,96.97,96.99,96.94,96.98,639399997.0
2007-11-28 16:49:00,96.98,96.99,96.96,96.99,664700004.0
2007-11-28 16:50:00,96.99,96.99,96.94,96.98,391200000.0
2007-11-28 16:51:00,96.98,97.05,96.97,97.02,726799999.0
2007-11-28 16:52:00,97.03,97.03,96.96,96.98,908200003.0
2007-11-28 16:53:00,96.98,97.05,96.98,97.03,866100003.0
2007-11-28 16:54:00,97.03,97.05,96.98,97.0,623800000.0
2007-11-28 16:55:00,97.0,97.04,96.985,97.0,509199998.0
2007-11-28 16:56:00,97.0,97.03,96.98,97.01,640099999.0
2007-11-28 16:57:00,97.01,97.02,96.98,97.0,513699996.0
2007-11-28 16:58:00,97.0,97.01,96.98,96.99,170400000.0
2007-11-28 16:59:00,96.99,96.99,96.95,96.95,680999998.0
2007-11-28 17:00:00,96.95,96.98,96.9,96.92,653200000.0
2007-11-28 17:01:00,96.92,97.0,96.92,96.95,591200000.0
2007-11-28 17:02:00,96.95,97.01,96.94,96.99,1095400005.0
2007-11-28 17:03:00,96.99,97.0,96.92,96.93,460000000.0
2007-11-28 17:04:00,96.92,96.92,96.87,96.87,436000000.0
2007-11-28 17:05:00,96.87,96.89,96.85,96.86,650099998.0
2007-11-28 17:06:00,96.86,96.9,96.86,96.89,357600000.0
2007-11-28 17:07:00,96.89,96.91,96.88,96.89,404000000.0
2007-11-28 17:08:00,96.89,96.89,96.82,96.82,676999995.0
2007-11-28 17:09:00,96.82,96.83,96.78,96.78,206400000.0
2007-11-28 17:10:00,96.78,96.86,96.78,96.85,514299999.0
2007-11-28 17:11:00,96.85,96.89,96.82,96.87,507200001.0
2007-11-28 17:12:00,96.87,96.87,96.8,96.84,600800000.0
2007-11-28 17:13:00,96.84,96.84,96.77,96.78,611200000.0
2007-11-28 17:14:00,96.78,96.8,96.75,96.775,1012499999.0
2007-11-28 17:15:00,96.78,96.86,96.76,96.81,609700001.0
2007-11-28 17:16:00,96.81,96.9,96.81,96.88,445600000.0
2007-11-28 17:17:00,96.88,96.91,96.87,96.9,458399998.0
2007-11-28 17:18:00,96.9,96.92,96.82,96.83,438300001.0
2007-11-28 17:19:00,96.83,96.9,96.83,96.9,613099997.0
2007-11-28 17:20:00,96.9,96.93,96.89,96.93,327200000.0
2007-11-28 17:21:00,96.93,96.96,96.91,96.935,867900000.0
2007-11-28 17:22:00,96.935,96.945,96.86,96.87,768899991.0
2007-11-28 17:23:00,96.87,96.92,96.86,96.92,541500002.0
2007-11-28 17:24:00,96.92,96.95,96.895,96.91,317600000.0
2007-11-28 17:25:00,96.91,96.92,96.88,96.89,236800000.0
2007-11-28 17:26:00,96.895,96.895,96.85,96.86,1109500011.0
2007-11-28 17:27:00,96.87,96.9,96.86,96.88,966000002.0
2007-11-28 17:28:00,96.88,96.9,96.83,96.9,727199999.0
2007-11-28 17:29:00,96.9,96.9,96.86,96.87,598200000.0
2007-11-28 17:30:00,96.87,96.88,96.85,96.87,316599999.0
2007-11-28 17:31:00,96.87,96.88,96.835,96.835,605799997.0
2007-11-28 17:32:00,96.835,96.9,96.835,96.885,618000001.0
2007-11-28 17:33:00,96.89,96.91,96.86,96.86,451200000.0
2007-11-28 17:34:00,96.86,96.87,96.84,96.87,881800012.0
2007-11-28 17:35:00,96.87,96.89,96.86,96.88,816000000.0
2007-11-28 17:36:00,96.88,96.92,96.87,96.92,564000000.0
2007-11-28 17:37:00,96.91,97.0,96.905,96.99,737099996.0
2007-11-28 17:38:00,97.0,97.0,96.96,97.0,668800002.0
2007-11-28 17:39:00,97.0,97.09,96.99,97.07,966400003.0
2007-11-28 17:40:00,97.07,97.23,97.07,97.23,898399996.0
2007-11-28 17:41:00,97.23,97.26,97.18,97.23,810399999.0
2007-11-28 17:42:00,97.23,97.31,97.2,97.27,791200000.0
2007-11-28 17:43:00,97.26,97.27,97.12,97.15,672300000.0
2007-11-28 17:44:00,97.15,97.2,97.13,97.16,676800000.0
2007-11-28 17:45:00,97.16,97.19,97.12,97.18,862199997.0
2007-11-28 17:46:00,97.18,97.22,97.17,97.2,1207799986.0
2007-11-28 17:47:00,97.2,97.23,97.13,97.15,1200799998.0
2007-11-28 17:48:00,97.145,97.17,97.12,97.16,1031999988.0
2007-11-28 17:49:00,97.155,97.16,97.11,97.12,883199994.0
2007-11-28 17:50:00,97.12,97.14,97.09,97.09,780600000.0
2007-11-28 17:51:00,97.09,97.15,97.08,97.15,632099996.0
2007-11-28 17:52:00,97.15,97.19,97.14,97.19,790000003.0
2007-11-28 17:53:00,97.19,97.22,97.18,97.18,597300000.0
2007-11-28 17:54:00,97.18,97.21,97.15,97.19,739900000.0
2007-11-28 17:55:00,97.19,97.26,97.19,97.23,813500000.0
2007-11-28 17:56:00,97.23,97.23,97.19,97.19,768800000.0
2007-11-28 17:57:00,97.19,97.19,97.12,97.13,862900000.0
2007-11-28 17:58:00,97.13,97.15,97.1,97.14,804000000.0
2007-11-28 17:59:00,97.14,97.14,97.08,97.08,803999999.0
2007-11-28 18:00:00,97.08,97.12,97.07,97.12,1045300001.0
2007-11-28 18:01:00,97.12,97.16,97.11,97.15,627199998.0
2007-11-28 18:02:00,97.15,97.17,97.02,97.02,1194199994.0
2007-11-28 18:03:00,97.01,97.02,96.98,97.01,903099995.0
2007-11-28 18:04:00,97.01,97.02,96.97,96.98,676700002.0
2007-11-28 18:05:00,96.98,96.99,96.95,96.96,596800000.0
2007-11-28 18:06:00,96.96,97.03,96.96,97.02,915400000.0
2007-11-28 18:07:00,97.02,97.06,97.0,97.01,789399996.0
2007-11-28 18:08:00,97.01,97.01,96.98,97.0,599900001.0
2007-11-28 18:09:00,97.01,97.01,96.98,96.99,517499993.0
2007-11-28 18:10:00,96.99,97.0,96.97,96.98,705600000.0
2007-11-28 18:11:00,96.98,97.01,96.98,97.01,492000000.0
2007-11-28 18:12:00,97.01,97.05,97.01,97.04,724000000.0
2007-11-28 18:13:00,97.04,97.07,97.03,97.06,592600001.0
2007-11-28 18:14:00,97.06,97.12,97.06,97.09,664400000.0
2007-11-28 18:15:00,97.1,97.26,97.09,97.24,708800001.0
2007-11-28 18:16:00,97.24,97.27,97.22,97.25,795200000.0
2007-11-28 18:17:00,97.25,97.33,97.25,97.33,924200000.0
2007-11-28 18:18:00,97.33,97.39,97.32,97.38,763000002.0
2007-11-28 18:19:00,97.38,97.38,97.33,97.37,671000000.0
2007-11-28 18:20:00,97.37,97.37,97.29,97.29,661600001.0
2007-11-28 18:21:00,97.3,97.34,97.29,97.31,766099998.0
2007-11-28 18:22:00,97.31,97.32,97.29,97.32,506500000.0
2007-11-28 18:23:00,97.32,97.33,97.29,97.3,400800000.0
2007-11-28 18:24:00,97.3,97.31,97.28,97.3,387300000.0
2007-11-28 18:25:00,97.3,97.3,97.24,97.26,530100000.0
2007-11-28 18:26:00,97.26,97.26,97.23,97.24,511000000.0
2007-11-28 18:27:00,97.235,97.28,97.22,97.24,932000002.0
2007-11-28 18:28:00,97.25,97.25,97.215,97.24,1013699997.0
2007-11-28 18:29:00,97.24,97.26,97.235,97.25,597600000.0
2007-11-28 18:30:00,97.25,97.25,97.18,97.2,887199986.0
2007-11-28 18:31:00,97.2,97.2,97.11,97.12,1026099997.0
2007-11-28 18:32:00,97.12,97.15,97.1,97.1,431199999.0
2007-11-28 18:33:00,97.1,97.1,97.06,97.1,670799996.0
2007-11-28 18:34:00,97.1,97.12,97.085,97.1,514799998.0
2007-11-28 18:35:00,97.1,97.11,97.09,97.1,530299996.0
2007-11-28 18:36:00,97.1,97.12,97.09,97.11,745999996.0
2007-11-28 18:37:00,97.11,97.13,97.1,97.11,515900000.0
2007-11-28 18:38:00,97.12,97.12,97.06,97.06,670399998.0
2007-11-28 18:39:00,97.05,97.05,97.02,97.03,617600000.0
2007-11-28 18:40:00,97.04,97.1,97.03,97.07,850500001.0
2007-11-28 18:41:00,97.07,97.11,97.07,97.08,734900000.0
2007-11-28 18:42:00,97.09,97.1,97.08,97.09,415199999.0
2007-11-28 18:43:00,97.09,97.1,97.03,97.03,556800000.0
2007-11-28 18:44:00,97.02,97.03,96.97,96.97,840800004.0
2007-11-28 18:45:00,96.97,97.02,96.97,96.995,854899997.0
2007-11-28 18:46:00,96.995,97.03,96.995,97.02,459300000.0
2007-11-28 18:47:00,97.02,97.05,96.99,97.05,742399993.0
2007-11-28 18:48:00,97.04,97.08,97.025,97.05,1217699986.0
2007-11-28 18:49:00,97.05,97.07,96.99,97.04,761600000.0
2007-11-28 18:50:00,97.03,97.07,97.015,97.06,579800000.0
2007-11-28 18:51:00,97.07,97.09,97.05,97.07,642200000.0
2007-11-28 18:52:00,97.07,97.1,97.06,97.1,1078299989.0
2007-11-28 18:53:00,97.1,97.13,97.09,97.1,395200000.0
2007-11-28 18:54:00,97.1,97.17,97.1,97.16,529400000.0
2007-11-28 18:55:00,97.16,97.19,97.15,97.16,608100000.0
2007-11-28 18:56:00,97.16,97.18,97.12,97.18,785000000.0
2007-11-28 18:57:00,97.18,97.205,97.175,97.19,648599999.0
2007-11-28 18:58:00,97.19,97.25,97.19,97.25,360800001.0
2007-11-28 18:59:00,97.25,97.3,97.24,97.3,718500002.0
2007-11-28 19:00:00,97.32,97.32,97.28,97.29,687200001.0
2007-11-28 19:01:00,97.29,97.335,97.285,97.33,483500000.0
2007-11-28 19:02:00,97.33,97.345,97.33,97.33,394400000.0
2007-11-28 19:03:00,97.33,97.36,97.33,97.35,621299994.0
2007-11-28 19:04:00,97.35,97.35,97.285,97.29,528499998.0
2007-11-28 19:05:00,97.275,97.3,97.26,97.275,570900000.0
2007-11-28 19:06:00,97.27,97.27,97.23,97.23,699199994.0
2007-11-28 19:07:00,97.23,97.25,97.21,97.22,443999999.0
2007-11-28 19:08:00,97.22,97.23,97.21,97.215,356300000.0
2007-11-28 19:09:00,97.215,97.24,97.21,97.23,523699999.0
2007-11-28 19:10:00,97.225,97.24,97.2,97.22,759199994.0
2007-11-28 19:11:00,97.215,97.26,97.21,97.25,347600000.0
2007-11-28 19:12:00,97.24,97.25,97.15,97.165,611200000.0
2007-11-28 19:13:00,97.165,97.18,97.14,97.17,840099998.0
2007-11-28 19:14:00,97.18,97.22,97.17,97.19,812200000.0
2007-11-28 19:15:00,97.19,97.24,97.19,97.2,764199996.0
2007-11-28 19:16:00,97.2,97.21,97.17,97.17,499199999.0
2007-11-28 19:17:00,97.17,97.18,97.14,97.17,345600000.0
2007-11-28 19:18:00,97.17,97.24,97.16,97.22,390399999.0
2007-11-28 19:19:00,97.22,97.22,97.18,97.21,475200000.0
2007-11-28 19:20:00,97.21,97.23,97.2,97.23,404000000.0
2007-11-28 19:21:00,97.23,97.25,97.21,97.23,627600000.0
2007-11-28 19:22:00,97.23,97.26,97.23,97.25,249600000.0
2007-11-28 19:23:00,97.25,97.27,97.23,97.27,703199994.0
2007-11-28 19:24:00,97.27,97.28,97.26,97.28,453699997.0
2007-11-28 19:25:00,97.28,97.3,97.27,97.3,408400000.0
2007-11-28 19:26:00,97.3,97.32,97.295,97.32,389200000.0
2007-11-28 19:27:00,97.315,97.32,97.3,97.32,549400000.0
2007-11-28 19:28:00,97.32,97.37,97.32,97.35,564800000.0
2007-11-28 19:29:00,97.35,97.36,97.32,97.32,376800000.0
2007-11-28 19:30:00,97.32,97.33,97.31,97.33,495800000.0
2007-11-28 19:31:00,97.33,97.38,97.305,97.38,536100000.0
2007-11-28 19:32:00,97.38,97.39,97.37,97.385,471899999.0
2007-11-28 19:33:00,97.39,97.41,97.365,97.39,649000000.0
2007-11-28 19:34:00,97.39,97.43,97.39,97.42,480000000.0
2007-11-28 19:35:00,97.42,97.44,97.41,97.41,407700000.0
2007-11-28 19:36:00,97.41,97.44,97.4,97.41,627100000.0
2007-11-28 19:37:00,97.41,97.42,97.41,97.42,425600000.0
2007-11-28 19:38:00,97.42,97.43,97.4,97.43,457600000.0
2007-11-28 19:39:00,97.43,97.44,97.43,97.43,242400000.0
2007-11-28 19:40:00,97.43,97.44,97.41,97.41,313600000.0
2007-11-28 19:41:00,97.41,97.42,97.4,97.405,421000000.0
2007-11-28 19:42:00,97.41,97.42,97.4,97.42,160699999.0
2007-11-28 19:43:00,97.42,97.42,97.405,97.41,329500000.0
2007-11-28 19:44:00,97.41,97.42,97.385,97.4,489999996.0
2007-11-28 19:45:00,97.39,97.4,97.39,97.39,247300000.0
2007-11-28 19:46:00,97.39,97.41,97.38,97.39,294600000.0
2007-11-28 19:47:00,97.4,97.42,97.39,97.4,624599998.0
2007-11-28 19:48:00,97.4,97.42,97.39,97.41,250400000.0
2007-11-28 19:49:00,97.41,97.42,97.39,97.4,184800000.0
2007-11-28 19:50:00,97.4,97.4,97.38,97.39,253500002.0
2007-11-28 19:51:00,97.39,97.4,97.38,97.38,125600000.0
2007-11-28 19:52:00,97.38,97.39,97.38,97.38,121600000.0
2007-11-28 19:53:00,97.38,97.38,97.37,97.38,89600000.0
2007-11-28 19:54:00,97.38,97.39,97.375,97.375,56200000.0
2007-11-28 19:55:00,97.375,97.4,97.375,97.4,163200000.0
2007-11-28 19:56:00,97.4,97.41,97.4,97.41,155200000.0
2007-11-28 19:57:00,97.4,97.41,97.39,97.4,273000000.0
2007-11-28 19:58:00,97.4,97.4,97.38,97.39,228499999.0
2007-11-28 19:59:00,97.39,97.4,97.35,97.35,258800000.0
2007-11-28 20:00:00,97.35,97.35,97.31,97.32,402799998.0
2007-11-28 20:01:00,97.315,97.33,97.3,97.32,581500000.0
2007-11-28 20:02:00,97.31,97.33,97.31,97.33,233300000.0
2007-11-28 20:03:00,97.33,97.35,97.32,97.35,201600000.0
2007-11-28 20:04:00,97.35,97.36,97.34,97.36,109600000.0
2007-11-28 20:05:00,97.36,97.38,97.36,97.36,369200000.0
2007-11-28 20:06:00,97.36,97.36,97.33,97.33,421499999.0
2007-11-28 20:07:00,97.33,97.34,97.33,97.34,126400000.0
2007-11-28 20:08:00,97.34,97.34,97.32,97.32,240000000.0
2007-11-28 20:09:00,97.32,97.33,97.31,97.32,271600000.0
2007-11-28 20:10:00,97.31,97.32,97.25,97.26,348900001.0
2007-11-28 20:11:00,97.26,97.26,97.23,97.24,327600000.0
2007-11-28 20:12:00,97.24,97.26,97.24,97.255,280600000.0
2007-11-28 20:13:00,97.26,97.27,97.24,97.27,282500000.0
2007-11-28 20:14:00,97.27,97.29,97.265,97.28,265700000.0
2007-11-28 20:15:00,97.29,97.32,97.28,97.31,227500000.0
2007-11-28 20:16:00,97.31,97.31,97.29,97.31,258400000.0
2007-11-28 20:17:00,97.31,97.34,97.31,97.34,389200000.0
2007-11-28 20:18:00,97.33,97.36,97.33,97.355,622200000.0
2007-11-28 20:19:00,97.36,97.39,97.36,97.39,365400000.0
2007-11-28 20:20:00,97.39,97.42,97.39,97.395,286100000.0
2007-11-28 20:21:00,97.395,97.44,97.39,97.41,437400000.0
2007-11-28 20:22:00,97.41,97.41,97.38,97.385,298199999.0
2007-11-28 20:23:00,97.4,97.42,97.39,97.42,205600000.0
2007-11-28 20:24:00,97.42,97.45,97.41,97.44,199600000.0
2007-11-28 20:25:00,97.45,97.45,97.43,97.43,231599997.0
2007-11-28 20:26:00,97.43,97.47,97.43,97.455,473700000.0
2007-11-28 20:27:00,97.46,97.46,97.42,97.425,412800000.0
2007-11-28 20:28:00,97.43,97.44,97.42,97.42,397300000.0
2007-11-28 20:29:00,97.43,97.44,97.41,97.43,385000000.0
2007-11-28 20:30:00,97.43,97.46,97.42,97.45,557600000.0
2007-11-28 20:31:00,97.45,97.45,97.44,97.44,193500000.0
2007-11-28 20:32:00,97.44,97.44,97.425,97.43,142400000.0
2007-11-28 20:33:00,97.42,97.46,97.395,97.45,468299998.0
2007-11-28 20:34:00,97.45,97.5,97.45,97.5,542900000.0
2007-11-28 20:35:00,97.49,97.5,97.48,97.48,443200000.0
2007-11-28 20:36:00,97.49,97.52,97.48,97.52,575500001.0
2007-11-28 20:37:00,97.51,97.53,97.5,97.52,274300000.0
2007-11-28 20:38:00,97.52,97.52,97.465,97.48,393200000.0
2007-11-28 20:39:00,97.48,97.495,97.48,97.485,304800000.0
2007-11-28 20:40:00,97.485,97.485,97.44,97.46,341100000.0
2007-11-28 20:41:00,97.455,97.47,97.41,97.46,582500003.0
2007-11-28 20:42:00,97.46,97.48,97.46,97.47,340800000.0
2007-11-28 20:43:00,97.47,97.49,97.46,97.49,472100000.0
2007-11-28 20:44:00,97.49,97.49,97.46,97.465,578700000.0
2007-11-28 20:45:00,97.47,97.47,97.45,97.46,400000000.0
2007-11-28 20:46:00,97.46,97.46,97.45,97.45,375200000.0
2007-11-28 20:47:00,97.45,97.46,97.45,97.46,291200000.0
2007-11-28 20:48:00,97.46,97.47,97.46,97.46,337300000.0
2007-11-28 20:49:00,97.46,97.51,97.46,97.51,341900000.0
2007-11-28 20:50:00,97.51,97.54,97.51,97.52,180000000.0
2007-11-28 20:51:00,97.52,97.54,97.51,97.53,188700000.0
2007-11-28 20:52:00,97.53,97.59,97.53,97.58,360800000.0
2007-11-28 20:53:00,97.58,97.68,97.58,97.66,472200000.0
2007-11-28 20:54:00,97.65,97.74,97.65,97.74,965700000.0
2007-11-28 20:55:00,97.74,97.81,97.73,97.81,579300000.0
2007-11-28 20:56:00,97.81,97.9,97.81,97.87,728999999.0
2007-11-28 20:57:00,97.87,97.93,97.865,97.93,839100003.0
2007-11-28 20:58:00,97.93,97.99,97.89,97.92,642400000.0
2007-11-28 20:59:00,97.92,97.95,97.92,97.93,443200000.0
2007-11-28 21:00:00,97.93,98.0,97.93,97.98,548300000.0
2007-11-28 21:01:00,97.98,97.98,97.91,97.91,658500000.0
2007-11-28 21:02:00,97.91,97.93,97.9,97.93,433000000.0
2007-11-28 21:03:00,97.93,97.97,97.91,97.93,848999997.0
2007-11-28 21:04:00,97.94,97.95,97.93,97.94,435200000.0
2007-11-28 21:05:00,97.94,97.94,97.91,97.91,392000000.0
2007-11-28 21:06:00,97.91,97.95,97.9,97.93,572800000.0
2007-11-28 21:07:00,97.93,97.93,97.92,97.93,234200000.0
2007-11-28 21:08:00,97.93,97.93,97.9,97.91,255000000.0
2007-11-28 21:09:00,97.92,98.07,97.92,98.05,662300000.0
2007-11-28 21:10:00,98.05,98.07,98.025,98.05,639700000.0
2007-11-28 21:11:00,98.05,98.15,98.04,98.13,522500000.0
2007-11-28 21:12:00,98.13,98.13,98.07,98.095,867199995.0
2007-11-28 21:13:00,98.1,98.11,98.08,98.1,423400000.0
2007-11-28 21:14:00,98.1,98.17,98.1,98.13,612700000.0
2007-11-28 21:15:00,98.13,98.17,98.13,98.135,656600000.0
2007-11-28 21:16:00,98.14,98.14,98.105,98.11,518500001.0
2007-11-28 21:17:00,98.12,98.14,98.08,98.09,557300000.0
2007-11-28 21:18:00,98.09,98.11,98.06,98.1,601000000.0
2007-11-28 21:19:00,98.1,98.1,98.05,98.09,463200000.0
2007-11-28 21:20:00,98.09,98.15,98.08,98.08,289600000.0
2007-11-28 21:21:00,98.08,98.08,98.02,98.02,354299999.0
2007-11-28 21:22:00,98.02,98.04,98.0,98.005,519999999.0
2007-11-28 21:23:00,98.005,98.03,98.0,98.02,421300000.0
2007-11-28 21:24:00,98.02,98.02,97.98,97.99,335200000.0
2007-11-28 21:25:00,97.99,98.03,97.99,98.01,140100000.0
2007-11-28 21:26:00,98.01,98.01,97.98,98.0,154400000.0
2007-11-28 21:27:00,98.0,98.04,98.0,98.02,342400000.0
2007-11-28 21:28:00,98.02,98.06,98.02,98.05,235200000.0
2007-11-28 21:29:00,98.05,98.06,98.04,98.06,154400000.0
2007-11-28 21:30:00,98.06,98.08,98.04,98.04,228100000.0
2007-11-28 21:31:00,98.04,98.04,97.99,97.99,338400000.0
2007-11-28 21:32:00,97.99,98.0,97.98,97.98,592700000.0
2007-11-28 21:33:00,97.98,98.01,97.93,97.95,889399999.0
2007-11-28 21:34:00,97.95,98.03,97.93,98.03,664200000.0
2007-11-28 21:35:00,98.03,98.06,98.02,98.05,538400000.0
2007-11-28 21:36:00,98.05,98.07,98.02,98.03,456200000.0
2007-11-28 21:37:00,98.03,98.07,98.0,98.0,484800000.0
2007-11-28 21:38:00,98.0,98.02,97.98,98.02,555799999.0
2007-11-28 21:39:00,98.02,98.03,98.005,98.005,990500002.0
2007-11-28 21:40:00,98.01,98.06,97.96,98.04,356800000.0
2007-11-28 21:41:00,98.045,98.05,97.98,98.02,542400000.0
2007-11-28 21:42:00,98.02,98.05,98.01,98.02,479200000.0
2007-11-28 21:43:00,98.01,98.05,98.01,98.05,292800000.0
2007-11-28 21:44:00,98.05,98.05,98.02,98.035,541800001.0
2007-11-28 21:45:00,98.03,98.03,97.94,97.94,543100000.0
2007-11-28 21:46:00,97.94,97.99,97.93,97.94,619200000.0
2007-11-28 21:47:00,97.94,97.94,97.89,97.9,375200000.0
2007-11-28 21:48:00,97.89,97.91,97.87,97.9,648299999.0
2007-11-28 21:49:00,97.89,97.93,97.88,97.91,656800002.0
2007-11-28 21:50:00,97.91,97.94,97.9,97.91,436900000.0
2007-11-28 21:51:00,97.91,97.91,97.84,97.87,189600000.0
2007-11-28 21:52:00,97.87,97.87,97.82,97.84,411600000.0
2007-11-28 21:53:00,97.84,97.86,97.805,97.81,539300000.0
2007-11-28 21:54:00,97.81,97.84,97.79,97.84,466000000.0
2007-11-28 21:55:00,97.84,97.92,97.83,97.91,312600000.0
2007-11-28 21:56:00,97.91,97.94,97.88,97.9,258400000.0
2007-11-28 21:57:00,97.9,97.91,97.88,97.9,323200001.0
2007-11-28 21:58:00,97.9,97.95,97.9,97.95,273600000.0
2007-11-28 21:59:00,97.95,98.03,97.95,98.01,760799995.0
2007-11-28 22:00:00,98.01,98.07,98.01,98.04,666400000.0
2007-11-28 22:01:00,98.04,98.05,98.02,98.04,186300000.0
2007-11-28 22:02:00,98.04,98.05,98.01,98.025,576699999.0
2007-11-28 22:03:00,98.025,98.04,98.01,98.02,301500001.0
2007-11-28 22:04:00,98.03,98.03,98.0,98.02,190400000.0
2007-11-28 22:05:00,98.025,98.03,97.97,97.99,352000000.0
2007-11-28 22:06:00,97.99,98.01,97.955,97.965,381600000.0
2007-11-28 22:07:00,97.97,98.0,97.97,98.0,234400000.0
2007-11-28 22:08:00,97.99,98.04,97.98,98.04,484800000.0
2007-11-28 22:09:00,98.03,98.07,98.03,98.06,428000000.0
2007-11-28 22:10:00,98.05,98.095,98.05,98.085,241600000.0
2007-11-28 22:11:00,98.09,98.095,98.075,98.08,171500000.0
2007-11-28 22:12:00,98.08,98.12,98.08,98.11,246400000.0
2007-11-28 22:13:00,98.11,98.16,98.11,98.135,548999999.0
2007-11-28 22:14:00,98.13,98.19,98.13,98.17,745899997.0
2007-11-28 22:15:00,98.17,98.18,98.15,98.16,449200000.0
2007-11-28 22:16:00,98.15,98.15,98.1,98.11,712800000.0
2007-11-28 22:17:00,98.11,98.11,98.05,98.05,474700000.0
2007-11-28 22:18:00,98.055,98.08,98.035,98.05,405800000.0
2007-11-28 22:19:00,98.05,98.11,98.04,98.07,386400000.0
2007-11-28 22:20:00,98.07,98.105,98.06,98.085,332800000.0
2007-11-28 22:21:00,98.085,98.11,98.085,98.095,181700000.0
2007-11-28 22:22:00,98.095,98.14,98.095,98.125,213200001.0
2007-11-28 22:23:00,98.13,98.16,98.12,98.16,409599999.0
2007-11-28 22:24:00,98.15,98.17,98.08,98.09,197400000.0
2007-11-28 22:25:00,98.09,98.09,98.06,98.06,293900000.0
2007-11-28 22:26:00,98.06,98.06,98.01,98.02,156400000.0
2007-11-28 22:27:00,98.02,98.03,97.985,97.99,524900000.0
2007-11-28 22:28:00,97.99,98.01,97.98,97.99,191800000.0
2007-11-28 22:29:00,97.99,98.0,97.95,97.95,353100000.0
2007-11-28 22:30:00,97.95,97.96,97.93,97.95,374400000.0
2007-11-28 22:31:00,97.95,97.96,97.94,97.94,336500000.0
2007-11-28 22:32:00,97.96,97.99,97.955,97.98,205500000.0
2007-11-28 22:33:00,97.98,98.01,97.96,97.98,270000000.0
2007-11-28 22:34:00,97.98,97.995,97.97,97.99,425200000.0
2007-11-28 22:35:00,97.99,97.99,97.945,97.98,378200001.0
2007-11-28 22:36:00,97.98,98.02,97.98,97.995,327900000.0
2007-11-28 22:37:00,97.995,98.04,97.995,98.025,571800000.0
2007-11-28 22:38:00,98.03,98.06,98.03,98.06,301500000.0
2007-11-28 22:39:00,98.055,98.085,98.055,98.075,435399999.0
2007-11-28 22:40:00,98.075,98.14,98.075,98.12,307900000.0
2007-11-28 22:41:00,98.12,98.12,98.07,98.07,120800000.0
2007-11-28 22:42:00,98.06,98.06,98.035,98.04,220900000.0
2007-11-28 22:43:00,98.04,98.04,97.985,97.985,252900000.0
2007-11-28 22:44:00,97.99,97.99,97.915,97.915,443700000.0
2007-11-28 22:45:00,97.915,97.925,97.85,97.86,474900000.0
2007-11-28 22:46:00,97.86,97.88,97.83,97.85,293300000.0
2007-11-28 22:47:00,97.85,97.87,97.85,97.85,328000000.0
2007-11-28 22:48:00,97.85,97.85,97.77,97.775,576899997.0
2007-11-28 22:49:00,97.785,97.815,97.77,97.78,628200000.0
2007-11-28 22:50:00,97.77,97.82,97.76,97.775,342600000.0
2007-11-28 22:51:00,97.775,97.87,97.775,97.86,246400000.0
2007-11-28 22:52:00,97.86,97.87,97.85,97.86,222900000.0
2007-11-28 22:53:00,97.86,97.89,97.83,97.87,535000000.0
2007-11-28 22:54:00,97.86,97.89,97.86,97.87,431699999.0
2007-11-28 22:55:00,97.87,97.89,97.87,97.88,305600000.0
2007-11-28 22:56:00,97.88,97.89,97.86,97.88,248800000.0
2007-11-28 22:57:00,97.88,97.89,97.86,97.89,297600000.0
2007-11-28 22:58:00,97.89,97.91,97.88,97.885,261700000.0
2007-11-28 22:59:00,97.885,97.89,97.875,97.885,308800000.0
2007-11-28 23:00:00,97.89,97.89,97.865,97.875,231699999.0
2007-11-28 23:01:00,97.88,97.91,97.88,97.91,202400000.0
2007-11-28 23:02:00,97.9,97.915,97.89,97.915,224100001.0
2007-11-28 23:03:00,97.915,98.03,97.91,98.03,372800000.0
2007-11-28 23:04:00,98.03,98.03,98.0,98.01,318400000.0
2007-11-28 23:05:00,98.01,98.03,97.99,98.02,305599998.0
2007-11-28 23:06:00,98.02,98.03,97.995,98.0,288800001.0
2007-11-28 23:07:00,98.0,98.0,98.0,98.0,41600000.0
2007-11-28 23:08:00,98.0,98.01,97.99,98.0,340200000.0
2007-11-28 23:09:00,98.0,98.0,97.995,98.0,136900000.0
2007-11-28 23:10:00,98.0,98.01,97.98,97.99,265100000.0
2007-11-28 23:11:00,98.0,98.01,97.995,98.005,95100000.0
2007-11-28 23:12:00,98.005,98.045,98.005,98.015,361700000.0
2007-11-28 23:13:00,98.015,98.045,98.005,98.04,319300000.0
2007-11-28 23:14:00,98.04,98.045,98.0,98.02,445400000.0
2007-11-28 23:15:00,98.02,98.03,97.98,98.03,247200000.0
2007-11-28 23:16:00,98.03,98.05,98.005,98.04,381900001.0
2007-11-28 23:17:00,98.04,98.06,98.04,98.055,186900002.0
2007-11-28 23:18:00,98.045,98.08,98.045,98.06,447199997.0
2007-11-28 23:19:00,98.06,98.07,98.05,98.05,241600000.0
2007-11-28 23:20:00,98.05,98.09,98.05,98.09,208000000.0
2007-11-28 23:21:00,98.09,98.09,98.07,98.08,330400000.0
2007-11-28 23:22:00,98.08,98.09,98.07,98.08,390199999.0
2007-11-28 23:23:00,98.08,98.085,98.065,98.07,351800000.0
2007-11-28 23:24:00,98.07,98.07,98.045,98.07,178599999.0
2007-11-28 23:25:00,98.07,98.07,98.04,98.045,193599999.0
2007-11-28 23:26:00,98.045,98.045,98.02,98.04,202400000.0
2007-11-28 23:27:00,98.04,98.04,98.02,98.02,222399999.0
2007-11-28 23:28:00,98.02,98.02,97.99,97.99,168000000.0
2007-11-28 23:29:00,97.99,98.01,97.99,98.0,369900000.0
2007-11-28 23:30:00,98.0,98.0,97.99,98.0,101900000.0
2007-11-28 23:31:00,98.01,98.01,97.985,97.99,39900000.0
2007-11-28 23:32:00,97.975,97.99,97.97,97.975,211399999.0
2007-11-28 23:33:00,97.975,97.98,97.96,97.96,168900000.0
2007-11-28 23:34:00,97.96,97.96,97.93,97.93,182400000.0
2007-11-28 23:35:00,97.93,97.96,97.9,97.9,205500000.0
2007-11-28 23:36:00,97.9,97.96,97.9,97.94,288600000.0
2007-11-28 23:37:00,97.95,97.97,97.935,97.95,249200000.0
2007-11-28 23:38:00,97.95,97.95,97.94,97.94,42400000.0
2007-11-28 23:39:00,97.94,97.94,97.92,97.92,195199998.0
2007-11-28 23:40:00,97.92,97.96,97.92,97.96,449600000.0
2007-11-28 23:41:00,97.96,97.96,97.94,97.945,187199998.0
2007-11-28 23:42:00,97.95,97.95,97.93,97.93,167100000.0
2007-11-28 23:43:00,97.94,97.97,97.94,97.95,513600000.0
2007-11-28 23:44:00,97.955,97.97,97.95,97.96,295800000.0
2007-11-28 23:45:00,97.96,97.96,97.94,97.94,224800000.0
2007-11-28 23:46:00,97.94,97.95,97.93,97.94,420000000.0
2007-11-28 23:47:00,97.94,97.945,97.935,97.945,47400000.0
2007-11-28 23:48:00,97.945,97.945,97.88,97.88,528300003.0
2007-11-28 23:49:00,97.88,97.89,97.84,97.87,267900000.0
2007-11-28 23:50:00,97.86,97.89,97.86,97.88,614700000.0
2007-11-28 23:51:00,97.875,97.89,97.86,97.89,307700000.0
2007-11-28 23:52:00,97.89,97.9,97.875,97.89,209400000.0
2007-11-28 23:53:00,97.89,97.9,97.88,97.89,159200000.0
2007-11-28 23:54:00,97.88,97.89,97.87,97.89,154300000.0
2007-11-28 23:55:00,97.89,97.89,97.875,97.88,89200000.0
2007-11-28 23:56:00,97.88,97.89,97.87,97.88,42200000.0
2007-11-28 23:57:00,97.88,97.89,97.87,97.88,65800000.0
2007-11-28 23:58:00,97.89,97.9,97.87,97.88,111200000.0
2007-11-28 23:59:00,97.9,97.9,97.84,97.84,84099999.0
2007-11-29 00:00:00,97.84,97.84,97.84,97.84,142699992.0
2007-11-29 00:01:00,97.85,97.87,97.84,97.85,307200000.0
2007-11-29 00:02:00,97.85,97.865,97.835,97.835,191200000.0
2007-11-29 00:03:00,97.84,97.855,97.82,97.84,306900000.0
2007-11-29 00:04:00,97.84,97.87,97.82,97.87,299500000.0
2007-11-29 00:05:00,97.87,97.89,97.86,97.88,378399995.0
2007-11-29 00:06:00,97.88,97.89,97.87,97.88,602399994.0
2007-11-29 00:07:00,97.88,97.88,97.83,97.83,71200000.0
2007-11-29 00:08:00,97.83,97.86,97.83,97.83,405800000.0
2007-11-29 00:09:00,97.83,97.83,97.82,97.83,48700000.0
2007-11-29 00:10:00,97.83,97.83,97.82,97.82,345800000.0
2007-11-29 00:11:00,97.82,97.82,97.8,97.815,656799988.0
2007-11-29 00:12:00,97.815,97.84,97.8,97.81,529899999.0
2007-11-29 00:13:00,97.8,97.825,97.8,97.82,508999999.0
2007-11-29 00:14:00,97.82,97.82,97.79,97.79,364199997.0
2007-11-29 00:15:00,97.79,97.795,97.77,97.79,255499999.0
2007-11-29 00:16:00,97.79,97.8,97.79,97.8,108000000.0
2007-11-29 00:17:00,97.8,97.8,97.77,97.79,145599998.0
2007-11-29 00:18:00,97.79,97.8,97.76,97.78,272000000.0
2007-11-29 00:19:00,97.78,97.8,97.78,97.8,250599993.0
2007-11-29 00:20:00,97.8,97.81,97.79,97.795,157799995.0
2007-11-29 00:21:00,97.8,97.825,97.8,97.825,128000000.0
2007-11-29 00:22:00,97.825,97.84,97.82,97.84,140300000.0
2007-11-29 00:23:00,97.84,97.84,97.83,97.83,92000000.0
2007-11-29 00:24:00,97.82,97.83,97.81,97.81,101500000.0
2007-11-29 00:25:00,97.81,97.87,97.81,97.87,384200000.0
2007-11-29 00:26:00,97.87,97.87,97.82,97.82,217600000.0
2007-11-29 00:27:00,97.81,97.81,97.785,97.795,112000000.0
2007-11-29 00:28:00,97.79,97.795,97.76,97.795,325500000.0
2007-11-29 00:29:00,97.795,97.805,97.775,97.78,465400000.0
2007-11-29 00:30:00,97.78,97.78,97.75,97.76,216900000.0
2007-11-29 00:31:00,97.76,97.8,97.76,97.78,418800000.0
2007-11-29 00:32:00,97.78,97.78,97.76,97.78,329100002.0
2007-11-29 00:33:00,97.78,97.78,97.76,97.78,530800000.0
2007-11-29 00:34:00,97.78,97.79,97.745,97.745,473700000.0
2007-11-29 00:35:00,97.74,97.755,97.68,97.74,973600000.0
2007-11-29 00:36:00,97.74,97.74,97.68,97.68,607900000.0
2007-11-29 00:37:00,97.68,97.69,97.645,97.645,408000000.0
2007-11-29 00:38:00,97.645,97.665,97.645,97.66,236900000.0
2007-11-29 00:39:00,97.645,97.68,97.645,97.66,630200000.0
2007-11-29 00:40:00,97.66,97.66,97.61,97.65,551900000.0
2007-11-29 00:41:00,97.65,97.65,97.62,97.63,274400000.0
2007-11-29 00:42:00,97.625,97.63,97.53,97.57,568400000.0
2007-11-29 00:43:00,97.57,97.57,97.51,97.51,654100000.0
2007-11-29 00:44:00,97.51,97.53,97.48,97.485,682000000.0
2007-11-29 00:45:00,97.48,97.53,97.46,97.49,1090400000.0
2007-11-29 00:46:00,97.51,97.54,97.5,97.52,1049000000.0
2007-11-29 00:47:00,97.52,97.53,97.51,97.51,911400000.0
2007-11-29 00:48:00,97.51,97.53,97.51,97.53,224400000.0
2007-11-29 00:49:00,97.53,97.54,97.515,97.54,23400000.0
2007-11-29 00:50:00,97.535,97.56,97.535,97.56,325200000.0
2007-11-29 00:51:00,97.55,97.64,97.545,97.63,579100000.0
2007-11-29 00:52:00,97.63,97.68,97.63,97.68,783100000.0
2007-11-29 00:53:00,97.68,97.7,97.625,97.625,483100000.0
2007-11-29 00:54:00,97.62,97.67,97.62,97.65,104999998.0
2007-11-29 00:55:00,97.65,97.65,97.605,97.605,265200000.0
2007-11-29 00:56:00,97.605,97.605,97.52,97.53,522400000.0
2007-11-29 00:57:00,97.53,97.55,97.53,97.55,535900000.0
2007-11-29 00:58:00,97.55,97.55,97.54,97.54,80000000.0
2007-11-29 00:59:00,97.53,97.58,97.525,97.55,302800000.0
2007-11-29 01:00:00,97.545,97.565,97.54,97.56,96800000.0
2007-11-29 01:01:00,97.56,97.6,97.56,97.6,226800000.0
2007-11-29 01:02:00,97.6,97.63,97.595,97.595,94000000.0
2007-11-29 01:03:00,97.6,97.62,97.595,97.61,197200000.0
2007-11-29 01:04:00,97.61,97.635,97.58,97.61,320400000.0
2007-11-29 01:05:00,97.61,97.61,97.57,97.59,170100000.0
2007-11-29 01:06:00,97.59,97.59,97.54,97.555,407100000.0
2007-11-29 01:07:00,97.555,97.57,97.54,97.55,299799999.0
2007-11-29 01:08:00,97.55,97.58,97.54,97.58,519499992.0
2007-11-29 01:09:00,97.58,97.655,97.58,97.63,564899997.0
2007-11-29 01:10:00,97.635,97.67,97.63,97.65,487199993.0
2007-11-29 01:11:00,97.65,97.7,97.64,97.7,519399994.0
2007-11-29 01:12:00,97.69,97.71,97.66,97.71,921299997.0
2007-11-29 01:13:00,97.71,97.71,97.64,97.65,795900002.0
2007-11-29 01:14:00,97.65,97.65,97.61,97.61,450500002.0
2007-11-29 01:15:00,97.61,97.62,97.58,97.58,469699997.0
2007-11-29 01:16:00,97.58,97.58,97.46,97.495,1224699999.0
2007-11-29 01:17:00,97.5,97.505,97.465,97.5,366800000.0
2007-11-29 01:18:00,97.495,97.55,97.49,97.55,422399998.0
2007-11-29 01:19:00,97.55,97.57,97.545,97.545,126700000.0
2007-11-29 01:20:00,97.55,97.55,97.52,97.52,294900000.0
2007-11-29 01:21:00,97.52,97.54,97.42,97.44,839199999.0
2007-11-29 01:22:00,97.44,97.44,97.32,97.34,1247099987.0
2007-11-29 01:23:00,97.34,97.41,97.32,97.41,1627099983.0
2007-11-29 01:24:00,97.405,97.445,97.39,97.41,903999994.0
2007-11-29 01:25:00,97.41,97.41,97.375,97.39,863400002.0
2007-11-29 01:26:00,97.39,97.4,97.325,97.335,1389099996.0
2007-11-29 01:27:00,97.335,97.34,97.32,97.32,701500000.0
2007-11-29 01:28:00,97.32,97.32,97.26,97.275,974299983.0
2007-11-29 01:29:00,97.275,97.3,97.27,97.28,580800000.0
2007-11-29 01:30:00,97.28,97.31,97.28,97.31,556299996.0
2007-11-29 01:31:00,97.31,97.34,97.3,97.31,742900000.0
2007-11-29 01:32:00,97.32,97.37,97.32,97.35,609000000.0
2007-11-29 01:33:00,97.34,97.39,97.34,97.37,642600004.0
2007-11-29 01:34:00,97.37,97.41,97.35,97.39,934500000.0
2007-11-29 01:35:00,97.39,97.41,97.38,97.38,494499999.0
2007-11-29 01:36:00,97.38,97.435,97.38,97.43,864799997.0
2007-11-29 01:37:00,97.43,97.45,97.405,97.415,284500000.0
2007-11-29 01:38:00,97.415,97.44,97.4,97.43,542899999.0
2007-11-29 01:39:00,97.43,97.45,97.375,97.385,766499996.0
2007-11-29 01:40:00,97.38,97.45,97.38,97.42,550500000.0
2007-11-29 01:41:00,97.42,97.46,97.41,97.46,273699995.0
2007-11-29 01:42:00,97.46,97.53,97.445,97.52,1198400001.0
2007-11-29 01:43:00,97.52,97.54,97.455,97.505,992700004.0
2007-11-29 01:44:00,97.505,97.56,97.49,97.55,139300000.0
2007-11-29 01:45:00,97.55,97.55,97.505,97.55,420600001.0
2007-11-29 01:46:00,97.55,97.56,97.44,97.44,115300000.0
2007-11-29 01:47:00,97.435,97.44,97.38,97.395,743800002.0
2007-11-29 01:48:00,97.395,97.44,97.37,97.385,833499992.0
2007-11-29 01:49:00,97.39,97.39,97.33,97.36,954900008.0
2007-11-29 01:50:00,97.35,97.41,97.325,97.41,315600000.0
2007-11-29 01:51:00,97.41,97.43,97.38,97.415,316699998.0
2007-11-29 01:52:00,97.43,97.43,97.4,97.42,159000000.0
2007-11-29 01:53:00,97.42,97.44,97.4,97.42,149600000.0
2007-11-29 01:54:00,97.42,97.42,97.375,97.38,183200000.0
2007-11-29 01:55:00,97.38,97.43,97.365,97.425,338600000.0
2007-11-29 01:56:00,97.425,97.45,97.41,97.42,504000002.0
2007-11-29 01:57:00,97.415,97.43,97.39,97.43,135400000.0
2007-11-29 01:58:00,97.43,97.44,97.4,97.42,236699998.0
2007-11-29 01:59:00,97.42,97.43,97.39,97.41,216800000.0
2007-11-29 02:00:00,97.41,97.47,97.41,97.46,381900002.0
2007-11-29 02:01:00,97.46,97.48,97.43,97.47,335399997.0
2007-11-29 02:02:00,97.47,97.47,97.43,97.445,116000000.0
2007-11-29 02:03:00,97.445,97.47,97.435,97.455,405100001.0
2007-11-29 02:04:00,97.46,97.46,97.44,97.45,365700000.0
2007-11-29 02:05:00,97.45,97.48,97.44,97.46,228200000.0
2007-11-29 02:06:00,97.46,97.46,97.42,97.44,316200001.0
2007-11-29 02:07:00,97.44,97.45,97.41,97.43,163200000.0
2007-11-29 02:08:00,97.43,97.49,97.43,97.49,239200000.0
2007-11-29 02:09:00,97.49,97.49,97.435,97.445,326899999.0
2007-11-29 02:10:00,97.45,97.45,97.39,97.405,279900000.0
2007-11-29 02:11:00,97.405,97.41,97.38,97.39,453800000.0
2007-11-29 02:12:00,97.39,97.41,97.37,97.41,173500000.0
2007-11-29 02:13:00,97.41,97.42,97.31,97.315,261800000.0
2007-11-29 02:14:00,97.315,97.41,97.31,97.41,667099997.0
2007-11-29 02:15:00,97.41,97.44,97.405,97.415,682399994.0
2007-11-29 02:16:00,97.415,97.425,97.345,97.36,564800000.0
2007-11-29 02:17:00,97.36,97.37,97.34,97.34,710499997.0
2007-11-29 02:18:00,97.345,97.345,97.29,97.305,812699999.0
2007-11-29 02:19:00,97.305,97.33,97.305,97.32,839999991.0
2007-11-29 02:20:00,97.32,97.34,97.31,97.335,935299998.0
2007-11-29 02:21:00,97.335,97.37,97.33,97.35,290999999.0
2007-11-29 02:22:00,97.35,97.38,97.345,97.365,214900000.0
2007-11-29 02:23:00,97.37,97.38,97.35,97.35,108800000.0
2007-11-29 02:24:00,97.35,97.37,97.35,97.36,82500000.0
2007-11-29 02:25:00,97.36,97.36,97.335,97.35,120600001.0
2007-11-29 02:26:00,97.345,97.35,97.31,97.31,97000000.0
2007-11-29 02:27:00,97.31,97.34,97.31,97.325,279200000.0
2007-11-29 02:28:00,97.33,97.36,97.33,97.35,168000000.0
2007-11-29 02:29:00,97.35,97.36,97.32,97.35,219700000.0
2007-11-29 02:30:00,97.345,97.35,97.22,97.285,750200000.0
2007-11-29 02:31:00,97.285,97.335,97.275,97.33,365800000.0
2007-11-29 02:32:00,97.33,97.33,97.27,97.28,725899999.0
2007-11-29 02:33:00,97.285,97.29,97.185,97.235,1066600008.0
2007-11-29 02:34:00,97.235,97.27,97.22,97.255,744199998.0
2007-11-29 02:35:00,97.255,97.3,97.245,97.3,278200000.0
2007-11-29 02:36:00,97.3,97.3,97.27,97.28,131400000.0
2007-11-29 02:37:00,97.28,97.28,97.245,97.275,290999999.0
2007-11-29 02:38:00,97.28,97.28,97.275,97.275,107400000.0
2007-11-29 02:39:00,97.27,97.29,97.27,97.275,156300000.0
2007-11-29 02:40:00,97.275,97.31,97.27,97.295,202400000.0
2007-11-29 02:41:00,97.295,97.3,97.205,97.22,751900000.0
2007-11-29 02:42:00,97.195,97.26,97.175,97.21,910399994.0
2007-11-29 02:43:00,97.21,97.235,97.19,97.215,375300001.0
2007-11-29 02:44:00,97.215,97.225,97.16,97.17,358400000.0
2007-11-29 02:45:00,97.17,97.17,97.115,97.115,524699991.0
2007-11-29 02:46:00,97.12,97.14,97.115,97.135,372899999.0
2007-11-29 02:47:00,97.14,97.14,97.085,97.105,274800000.0
2007-11-29 02:48:00,97.105,97.105,97.065,97.075,377600001.0
2007-11-29 02:49:00,97.075,97.085,97.02,97.045,411099997.0
2007-11-29 02:50:00,97.045,97.08,97.035,97.075,495100002.0
2007-11-29 02:51:00,97.08,97.08,96.965,96.97,617700001.0
2007-11-29 02:52:00,96.97,97.005,96.96,96.985,319000000.0
2007-11-29 02:53:00,96.985,97.06,96.985,97.06,212200000.0
2007-11-29 02:54:00,97.055,97.16,97.045,97.125,1045400011.0
2007-11-29 02:55:00,97.13,97.165,97.125,97.145,506800000.0
2007-11-29 02:56:00,97.145,97.145,97.11,97.12,604800000.0
2007-11-29 02:57:00,97.12,97.165,97.12,97.13,956200006.0
2007-11-29 02:58:00,97.13,97.175,97.13,97.15,375400000.0
2007-11-29 02:59:00,97.15,97.19,97.15,97.185,270799998.0
2007-11-29 03:00:00,97.185,97.29,97.185,97.26,557700000.0
2007-11-29 03:01:00,97.26,97.27,97.24,97.265,285600000.0
2007-11-29 03:02:00,97.265,97.34,97.26,97.33,248800000.0
2007-11-29 03:03:00,97.33,97.39,97.325,97.39,701299999.0
2007-11-29 03:04:00,97.39,97.425,97.35,97.41,491400004.0
2007-11-29 03:05:00,97.41,97.43,97.38,97.42,222600000.0
2007-11-29 03:06:00,97.42,97.42,97.375,97.395,198000000.0
2007-11-29 03:07:00,97.395,97.405,97.35,97.375,766099996.0
2007-11-29 03:08:00,97.385,97.4,97.325,97.36,227900000.0
2007-11-29 03:09:00,97.36,97.36,97.315,97.34,242600000.0
2007-11-29 03:10:00,97.34,97.45,97.34,97.43,442500000.0
2007-11-29 03:11:00,97.435,97.47,97.435,97.46,439199998.0
2007-11-29 03:12:00,97.46,97.52,97.45,97.51,407200000.0
2007-11-29 03:13:00,97.51,97.545,97.48,97.505,760199999.0
2007-11-29 03:14:00,97.51,97.53,97.47,97.48,406500000.0
2007-11-29 03:15:00,97.46,97.49,97.44,97.46,261800000.0
2007-11-29 03:16:00,97.46,97.46,97.38,97.44,575600002.0
2007-11-29 03:17:00,97.44,97.44,97.42,97.43,136800000.0
2007-11-29 03:18:00,97.425,97.44,97.395,97.42,249900000.0
2007-11-29 03:19:00,97.42,97.46,97.42,97.44,298400001.0
2007-11-29 03:20:00,97.435,97.51,97.43,97.46,568499998.0
2007-11-29 03:21:00,97.46,97.48,97.435,97.45,356399997.0
2007-11-29 03:22:00,97.45,97.45,97.4,97.41,99100000.0
2007-11-29 03:23:00,97.41,97.42,97.33,97.35,268899999.0
2007-11-29 03:24:00,97.35,97.35,97.29,97.325,599599997.0
2007-11-29 03:25:00,97.33,97.34,97.31,97.335,248300000.0
2007-11-29 03:26:00,97.335,97.38,97.305,97.37,259600000.0
2007-11-29 03:27:00,97.36,97.37,97.34,97.36,244700000.0
2007-11-29 03:28:00,97.36,97.36,97.25,97.275,435900003.0
2007-11-29 03:29:00,97.275,97.275,97.205,97.21,381900000.0
2007-11-29 03:30:00,97.21,97.22,97.19,97.2,358400000.0
2007-11-29 03:31:00,97.2,97.255,97.165,97.2,421400000.0
2007-11-29 03:32:00,97.2,97.22,97.2,97.21,77600000.0
2007-11-29 03:33:00,97.21,97.22,97.145,97.175,188000000.0
2007-11-29 03:34:00,97.175,97.18,97.14,97.175,273300000.0
2007-11-29 03:35:00,97.18,97.2,97.15,97.15,561999988.0
2007-11-29 03:36:00,97.15,97.17,97.135,97.15,298100001.0
2007-11-29 03:37:00,97.15,97.21,97.145,97.2,585999999.0
2007-11-29 03:38:00,97.2,97.22,97.195,97.2,471999998.0
2007-11-29 03:39:00,97.2,97.22,97.19,97.21,245800000.0
2007-11-29 03:40:00,97.21,97.225,97.2,97.215,141100000.0
2007-11-29 03:41:00,97.215,97.23,97.2,97.21,107100000.0
2007-11-29 03:42:00,97.205,97.27,97.205,97.21,442300002.0
2007-11-29 03:43:00,97.21,97.255,97.21,97.255,253500000.0
2007-11-29 03:44:00,97.245,97.26,97.21,97.23,117300000.0
2007-11-29 03:45:00,97.23,97.28,97.225,97.275,344200000.0
2007-11-29 03:46:00,97.26,97.28,97.25,97.27,292400000.0
2007-11-29 03:47:00,97.27,97.29,97.27,97.29,118600000.0
2007-11-29 03:48:00,97.29,97.34,97.29,97.33,347000000.0
2007-11-29 03:49:00,97.32,97.34,97.31,97.32,270200000.0
2007-11-29 03:50:00,97.32,97.33,97.3,97.33,142400000.0
2007-11-29 03:51:00,97.33,97.33,97.315,97.32,123600000.0
2007-11-29 03:52:00,97.32,97.35,97.315,97.35,84100000.0
2007-11-29 03:53:00,97.35,97.36,97.34,97.345,47200000.0
2007-11-29 03:54:00,97.345,97.36,97.34,97.36,273400000.0
2007-11-29 03:55:00,97.36,97.36,97.29,97.305,296800000.0
2007-11-29 03:56:00,97.305,97.315,97.295,97.31,264000000.0
2007-11-29 03:57:00,97.31,97.34,97.3,97.34,295599998.0
2007-11-29 03:58:00,97.34,97.425,97.325,97.415,445800000.0
2007-11-29 03:59:00,97.415,97.435,97.395,97.435,358400000.0
2007-11-29 04:00:00,97.435,97.47,97.41,97.44,399700000.0
2007-11-29 04:01:00,97.45,97.48,97.43,97.465,305700001.0
2007-11-29 04:02:00,97.48,97.5,97.47,97.49,155700000.0
2007-11-29 04:03:00,97.49,97.49,97.45,97.47,91500000.0
2007-11-29 04:04:00,97.47,97.47,97.39,97.42,87700000.0
2007-11-29 04:05:00,97.42,97.42,97.37,97.39,226100000.0
2007-11-29 04:06:00,97.39,97.39,97.36,97.375,402100000.0
2007-11-29 04:07:00,97.375,97.41,97.365,97.39,324400000.0
2007-11-29 04:08:00,97.39,97.41,97.35,97.35,144100000.0
2007-11-29 04:09:00,97.355,97.36,97.305,97.305,303800000.0
2007-11-29 04:10:00,97.305,97.33,97.305,97.315,253400000.0
2007-11-29 04:11:00,97.32,97.33,97.31,97.32,189600001.0
2007-11-29 04:12:00,97.32,97.32,97.31,97.32,367199995.0
2007-11-29 04:13:00,97.32,97.345,97.31,97.345,106900000.0
2007-11-29 04:14:00,97.345,97.38,97.345,97.37,138400000.0
2007-11-29 04:15:00,97.37,97.39,97.35,97.37,230400000.0
2007-11-29 04:16:00,97.37,97.38,97.37,97.38,871700000.0
2007-11-29 04:17:00,97.38,97.42,97.38,97.4,869799998.0
2007-11-29 04:18:00,97.4,97.42,97.4,97.41,154400000.0
2007-11-29 04:19:00,97.41,97.41,97.37,97.39,97600000.0
2007-11-29 04:20:00,97.39,97.39,97.335,97.35,146100000.0
2007-11-29 04:21:00,97.36,97.39,97.35,97.38,68200000.0
2007-11-29 04:22:00,97.38,97.41,97.37,97.4,164900000.0
2007-11-29 04:23:00,97.39,97.43,97.38,97.43,106700000.0
2007-11-29 04:24:00,97.43,97.43,97.39,97.39,117900000.0
2007-11-29 04:25:00,97.39,97.39,97.31,97.33,447900002.0
2007-11-29 04:26:00,97.33,97.35,97.32,97.33,224199999.0
2007-11-29 04:27:00,97.33,97.33,97.3,97.3,102700000.0
2007-11-29 04:28:00,97.3,97.31,97.3,97.31,104000000.0
2007-11-29 04:29:00,97.31,97.33,97.31,97.32,84000000.0
2007-11-29 04:30:00,97.32,97.365,97.31,97.365,309200001.0
2007-11-29 04:31:00,97.365,97.39,97.35,97.35,96200000.0
2007-11-29 04:32:00,97.35,97.37,97.35,97.36,53600000.0
2007-11-29 04:33:00,97.36,97.37,97.35,97.37,52000000.0
2007-11-29 04:34:00,97.37,97.41,97.355,97.355,132000000.0
2007-11-29 04:35:00,97.355,97.365,97.35,97.355,554300009.0
2007-11-29 04:36:00,97.355,97.37,97.34,97.34,167600000.0
2007-11-29 04:37:00,97.34,97.38,97.335,97.37,371599996.0
2007-11-29 04:38:00,97.37,97.37,97.36,97.36,112000000.0
2007-11-29 04:39:00,97.36,97.38,97.345,97.36,236000000.0
2007-11-29 04:40:00,97.36,97.38,97.36,97.38,133600000.0
2007-11-29 04:41:00,97.37,97.41,97.37,97.4,205200000.0
2007-11-29 04:42:00,97.4,97.42,97.395,97.4,70400000.0
2007-11-29 04:43:00,97.4,97.41,97.4,97.4,84000000.0
2007-11-29 04:44:00,97.4,97.41,97.375,97.39,168300000.0
2007-11-29 04:45:00,97.39,97.4,97.33,97.34,312899999.0
2007-11-29 04:46:00,97.33,97.34,97.31,97.34,323499999.0
2007-11-29 04:47:00,97.34,97.365,97.32,97.335,417200002.0
2007-11-29 04:48:00,97.335,97.355,97.33,97.335,327100001.0
2007-11-29 04:49:00,97.33,97.345,97.29,97.305,250200002.0
2007-11-29 04:50:00,97.305,97.32,97.295,97.305,189600000.0
2007-11-29 04:51:00,97.305,97.31,97.3,97.31,127800000.0
2007-11-29 04:52:00,97.31,97.325,97.3,97.305,429600010.0
2007-11-29 04:53:00,97.305,97.345,97.285,97.345,973900002.0
2007-11-29 04:54:00,97.345,97.415,97.345,97.405,331099995.0
2007-11-29 04:55:00,97.405,97.405,97.365,97.38,466700002.0
2007-11-29 04:56:00,97.38,97.415,97.36,97.41,372000000.0
2007-11-29 04:57:00,97.41,97.435,97.4,97.43,195500000.0
2007-11-29 04:58:00,97.43,97.44,97.405,97.405,326400000.0
2007-11-29 04:59:00,97.405,97.405,97.34,97.345,405000000.0
2007-11-29 05:00:00,97.345,97.345,97.3,97.315,306600000.0
2007-11-29 05:01:00,97.315,97.325,97.31,97.32,110400000.0
2007-11-29 05:02:00,97.32,97.32,97.275,97.295,375199997.0
2007-11-29 05:03:00,97.295,97.305,97.295,97.295,82900000.0
2007-11-29 05:04:00,97.29,97.305,97.285,97.295,156000000.0
2007-11-29 05:05:00,97.295,97.305,97.285,97.285,178800000.0
2007-11-29 05:06:00,97.29,97.29,97.27,97.275,108500000.0
2007-11-29 05:07:00,97.275,97.275,97.255,97.255,294000000.0
2007-11-29 05:08:00,97.265,97.27,97.25,97.25,194599998.0
2007-11-29 05:09:00,97.25,97.27,97.25,97.27,173199998.0
2007-11-29 05:10:00,97.27,97.285,97.27,97.285,128000000.0
2007-11-29 05:11:00,97.285,97.285,97.255,97.27,394599994.0
2007-11-29 05:12:00,97.27,97.28,97.265,97.265,323399998.0
2007-11-29 05:13:00,97.27,97.28,97.265,97.27,121600000.0
2007-11-29 05:14:00,97.265,97.29,97.265,97.29,88000000.0
2007-11-29 05:15:00,97.29,97.29,97.275,97.285,116800000.0
2007-11-29 05:16:00,97.285,97.295,97.275,97.285,397399997.0
2007-11-29 05:17:00,97.285,97.295,97.275,97.275,127200000.0
2007-11-29 05:18:00,97.275,97.275,97.25,97.27,249799999.0
2007-11-29 05:19:00,97.27,97.285,97.26,97.28,321499999.0
2007-11-29 05:20:00,97.28,97.32,97.28,97.295,722200000.0
2007-11-29 05:21:00,97.295,97.305,97.28,97.28,328000000.0
2007-11-29 05:22:00,97.28,97.285,97.22,97.24,696400000.0
2007-11-29 05:23:00,97.24,97.26,97.215,97.22,391199996.0
2007-11-29 05:24:00,97.23,97.25,97.23,97.24,84800000.0
2007-11-29 05:25:00,97.24,97.27,97.24,97.27,97800000.0
2007-11-29 05:26:00,97.27,97.27,97.24,97.26,94400000.0
2007-11-29 05:27:00,97.26,97.28,97.245,97.28,118000000.0
2007-11-29 05:28:00,97.28,97.28,97.255,97.265,154900000.0
2007-11-29 05:29:00,97.265,97.32,97.255,97.31,142500000.0
2007-11-29 05:30:00,97.31,97.31,97.275,97.3,187200000.0
2007-11-29 05:31:00,97.295,97.3,97.29,97.3,86500000.0
2007-11-29 05:32:00,97.3,97.33,97.3,97.33,145300000.0
2007-11-29 05:33:00,97.33,97.34,97.31,97.31,131200000.0
2007-11-29 05:34:00,97.31,97.32,97.31,97.32,56800000.0
2007-11-29 05:35:00,97.32,97.34,97.32,97.32,31200000.0
2007-11-29 05:36:00,97.33,97.33,97.315,97.315,11200000.0
2007-11-29 05:37:00,97.315,97.33,97.3,97.31,27200000.0
2007-11-29 05:38:00,97.31,97.32,97.295,97.32,27800000.0
2007-11-29 05:39:00,97.31,97.33,97.31,97.315,32000000.0
2007-11-29 05:40:00,97.33,97.35,97.315,97.33,60800000.0
2007-11-29 05:41:00,97.34,97.34,97.32,97.33,44900000.0
2007-11-29 05:42:00,97.33,97.33,97.28,97.33,202700000.0
2007-11-29 05:43:00,97.33,97.36,97.31,97.35,132800000.0
2007-11-29 05:44:00,97.35,97.37,97.32,97.35,277600000.0
2007-11-29 05:45:00,97.35,97.37,97.33,97.35,203200000.0
2007-11-29 05:46:00,97.35,97.38,97.345,97.37,78400000.0
2007-11-29 05:47:00,97.37,97.38,97.36,97.38,73600000.0
2007-11-29 05:48:00,97.38,97.38,97.36,97.37,48000000.0
2007-11-29 05:49:00,97.37,97.39,97.37,97.39,69600000.0
2007-11-29 05:50:00,97.395,97.41,97.385,97.41,140800000.0
2007-11-29 05:51:00,97.41,97.42,97.39,97.4,100000000.0
2007-11-29 05:52:00,97.4,97.41,97.365,97.38,80000000.0
2007-11-29 05:53:00,97.38,97.38,97.34,97.34,72000000.0
2007-11-29 05:54:00,97.34,97.36,97.34,97.35,57600000.0
2007-11-29 05:55:00,97.34,97.35,97.31,97.32,83700000.0
2007-11-29 05:56:00,97.32,97.32,97.3,97.31,93400000.0
2007-11-29 05:57:00,97.31,97.32,97.3,97.31,112800000.0
2007-11-29 05:58:00,97.31,97.31,97.27,97.27,127200000.0
2007-11-29 05:59:00,97.27,97.27,97.15,97.18,457000000.0
2007-11-29 06:00:00,97.18,97.23,97.18,97.22,280000000.0
2007-11-29 06:01:00,97.22,97.22,97.195,97.2,203299999.0
2007-11-29 06:02:00,97.195,97.23,97.195,97.22,139799998.0
2007-11-29 06:03:00,97.22,97.22,97.2,97.22,105200000.0
2007-11-29 06:04:00,97.215,97.23,97.21,97.215,157900000.0
2007-11-29 06:05:00,97.215,97.23,97.195,97.205,145200000.0
2007-11-29 06:06:00,97.21,97.21,97.19,97.21,87700000.0
2007-11-29 06:07:00,97.205,97.22,97.205,97.22,39200000.0
2007-11-29 06:08:00,97.215,97.25,97.215,97.23,160400000.0
2007-11-29 06:09:00,97.23,97.24,97.23,97.235,59200000.0
2007-11-29 06:10:00,97.235,97.25,97.235,97.25,73900000.0
2007-11-29 06:11:00,97.25,97.25,97.23,97.24,42400000.0
2007-11-29 06:12:00,97.24,97.24,97.23,97.23,51200000.0
2007-11-29 06:13:00,97.23,97.23,97.23,97.23,42400000.0
2007-11-29 06:14:00,97.23,97.24,97.225,97.225,69400000.0
2007-11-29 06:15:00,97.23,97.23,97.21,97.23,156000000.0
2007-11-29 06:16:00,97.22,97.23,97.215,97.22,86600000.0
2007-11-29 06:17:00,97.215,97.225,97.195,97.21,139499999.0
2007-11-29 06:18:00,97.21,97.22,97.19,97.19,129600000.0
2007-11-29 06:19:00,97.19,97.22,97.19,97.215,120799999.0
2007-11-29 06:20:00,97.21,97.22,97.17,97.175,357800000.0
2007-11-29 06:21:00,97.175,97.22,97.175,97.22,292600000.0
2007-11-29 06:22:00,97.22,97.24,97.21,97.24,156000000.0
2007-11-29 06:23:00,97.24,97.24,97.21,97.23,167200000.0
2007-11-29 06:24:00,97.23,97.26,97.225,97.24,140800000.0
2007-11-29 06:25:00,97.24,97.245,97.23,97.23,108800000.0
2007-11-29 06:26:00,97.23,97.23,97.18,97.19,153600000.0
2007-11-29 06:27:00,97.19,97.19,97.16,97.16,225200000.0
2007-11-29 06:28:00,97.16,97.165,97.12,97.125,308500000.0
2007-11-29 06:29:00,97.125,97.14,97.105,97.12,441899998.0
2007-11-29 06:30:00,97.11,97.14,97.09,97.105,321000000.0
2007-11-29 06:31:00,97.105,97.105,97.045,97.045,384000000.0
2007-11-29 06:32:00,97.045,97.075,97.045,97.065,248900000.0
2007-11-29 06:33:00,97.065,97.075,97.045,97.055,193600000.0
2007-11-29 06:34:00,97.055,97.055,97.025,97.05,131700000.0
2007-11-29 06:35:00,97.05,97.06,97.03,97.04,124400000.0
2007-11-29 06:36:00,97.03,97.06,97.03,97.045,255800001.0
2007-11-29 06:37:00,97.045,97.06,97.035,97.05,175600000.0
2007-11-29 06:38:00,97.05,97.08,97.05,97.055,63000000.0
2007-11-29 06:39:00,97.055,97.06,96.96,96.96,257800000.0
2007-11-29 06:40:00,96.96,96.96,96.87,96.89,709199998.0
2007-11-29 06:41:00,96.89,96.9,96.84,96.87,466700000.0
2007-11-29 06:42:00,96.87,96.9,96.84,96.89,247400000.0
2007-11-29 06:43:00,96.89,96.9,96.86,96.87,236900000.0
2007-11-29 06:44:00,96.87,96.92,96.86,96.92,231100000.0
2007-11-29 06:45:00,96.92,96.935,96.88,96.925,336500000.0
2007-11-29 06:46:00,96.93,96.945,96.895,96.91,239200000.0
2007-11-29 06:47:00,96.91,96.935,96.905,96.93,177600000.0
2007-11-29 06:48:00,96.93,96.935,96.91,96.935,308300000.0
2007-11-29 06:49:00,96.935,96.945,96.92,96.92,235500000.0
2007-11-29 06:50:00,96.925,96.925,96.85,96.88,311200000.0
2007-11-29 06:51:00,96.88,96.89,96.795,96.84,491200000.0
2007-11-29 06:52:00,96.84,96.935,96.84,96.93,494600000.0
2007-11-29 06:53:00,96.93,96.93,96.905,96.92,249000000.0
2007-11-29 06:54:00,96.92,96.96,96.89,96.905,673000001.0
2007-11-29 06:55:00,96.905,96.95,96.89,96.89,249600000.0
2007-11-29 06:56:00,96.89,96.905,96.87,96.89,633800000.0
2007-11-29 06:57:00,96.885,96.97,96.875,96.97,832199990.0
2007-11-29 06:58:00,96.97,97.03,96.94,96.995,1095600000.0
2007-11-29 06:59:00,96.995,97.04,96.985,97.01,805399999.0
2007-11-29 07:00:00,97.01,97.04,97.0,97.04,344900000.0
2007-11-29 07:01:00,97.045,97.045,97.01,97.01,276800000.0
2007-11-29 07:02:00,97.005,97.04,96.99,97.02,397200000.0
2007-11-29 07:03:00,97.02,97.04,97.015,97.03,261400000.0
2007-11-29 07:04:00,97.03,97.055,97.02,97.02,279700000.0
2007-11-29 07:05:00,97.03,97.04,96.94,97.04,732900000.0
2007-11-29 07:06:00,97.035,97.08,97.035,97.07,244400000.0
2007-11-29 07:07:00,97.065,97.08,97.04,97.05,346400000.0
2007-11-29 07:08:00,97.05,97.07,97.05,97.07,88500000.0
2007-11-29 07:09:00,97.065,97.11,97.055,97.075,364999999.0
2007-11-29 07:10:00,97.075,97.08,97.055,97.07,118600000.0
2007-11-29 07:11:00,97.07,97.075,97.055,97.075,178300000.0
2007-11-29 07:12:00,97.07,97.12,97.07,97.1,418200000.0
2007-11-29 07:13:00,97.1,97.15,97.1,97.13,509400000.0
2007-11-29 07:14:00,97.13,97.155,97.115,97.155,338600000.0
2007-11-29 07:15:00,97.155,97.19,97.155,97.17,332199998.0
2007-11-29 07:16:00,97.17,97.21,97.17,97.2,711200000.0
2007-11-29 07:17:00,97.2,97.23,97.2,97.21,285700000.0
2007-11-29 07:18:00,97.21,97.22,97.18,97.195,165700000.0
2007-11-29 07:19:00,97.195,97.22,97.195,97.21,117600000.0
2007-11-29 07:20:00,97.21,97.23,97.205,97.22,131000000.0
2007-11-29 07:21:00,97.22,97.22,97.165,97.17,215300000.0
2007-11-29 07:22:00,97.165,97.18,97.16,97.17,117100000.0
2007-11-29 07:23:00,97.17,97.17,97.095,97.11,335600000.0
2007-11-29 07:24:00,97.11,97.17,97.11,97.17,630399997.0
2007-11-29 07:25:00,97.17,97.19,97.16,97.18,741199999.0
2007-11-29 07:26:00,97.18,97.19,97.165,97.175,116100000.0
2007-11-29 07:27:00,97.18,97.2,97.17,97.19,102800000.0
2007-11-29 07:28:00,97.19,97.21,97.17,97.2,137700000.0
2007-11-29 07:29:00,97.2,97.22,97.19,97.19,228800000.0
2007-11-29 07:30:00,97.19,97.2,97.18,97.19,79200000.0
2007-11-29 07:31:00,97.19,97.2,97.18,97.185,119800000.0
2007-11-29 07:32:00,97.185,97.19,97.12,97.13,490499997.0
2007-11-29 07:33:00,97.13,97.13,97.095,97.095,369300000.0
2007-11-29 07:34:00,97.095,97.11,97.07,97.08,336100000.0
2007-11-29 07:35:00,97.08,97.11,97.065,97.08,339100000.0
2007-11-29 07:36:00,97.08,97.08,97.06,97.07,234000000.0
2007-11-29 07:37:00,97.07,97.08,97.03,97.03,538900000.0
2007-11-29 07:38:00,97.03,97.03,97.0,97.025,399400000.0
2007-11-29 07:39:00,97.025,97.04,97.02,97.03,143800000.0
2007-11-29 07:40:00,97.03,97.05,97.02,97.04,328000000.0
2007-11-29 07:41:00,97.04,97.06,97.04,97.05,51200000.0
2007-11-29 07:42:00,97.05,97.1,97.04,97.09,296300000.0
2007-11-29 07:43:00,97.09,97.13,97.07,97.09,497600003.0
2007-11-29 07:44:00,97.09,97.11,97.08,97.1,195200000.0
2007-11-29 07:45:00,97.1,97.11,97.05,97.09,358200000.0
2007-11-29 07:46:00,97.09,97.09,97.045,97.045,455100000.0
2007-11-29 07:47:00,97.045,97.05,97.02,97.02,472899997.0
2007-11-29 07:48:00,97.02,97.09,97.02,97.09,599400000.0
2007-11-29 07:49:00,97.09,97.13,97.07,97.07,1380400007.0
2007-11-29 07:50:00,97.08,97.11,97.07,97.08,1088600015.0
2007-11-29 07:51:00,97.08,97.11,97.07,97.07,602600000.0
2007-11-29 07:52:00,97.07,97.08,97.06,97.07,664799994.0
2007-11-29 07:53:00,97.07,97.08,97.065,97.07,302600000.0
2007-11-29 07:54:00,97.07,97.09,97.045,97.05,909599994.0
2007-11-29 07:55:00,97.05,97.07,97.035,97.07,776299992.0
2007-11-29 07:56:00,97.07,97.08,97.07,97.08,358400000.0
2007-11-29 07:57:00,97.08,97.08,97.07,97.07,194400000.0
2007-11-29 07:58:00,97.07,97.09,97.07,97.085,486400000.0
2007-11-29 07:59:00,97.085,97.11,97.075,97.11,442000000.0
2007-11-29 08:00:00,97.11,97.15,97.1,97.13,1456800000.0
2007-11-29 08:01:00,97.13,97.16,97.09,97.135,1568199995.0
2007-11-29 08:02:00,97.135,97.14,97.11,97.13,645600000.0
2007-11-29 08:03:00,97.13,97.15,97.1,97.14,948499995.0
2007-11-29 08:04:00,97.14,97.175,97.135,97.175,468000000.0
2007-11-29 08:05:00,97.175,97.19,97.13,97.17,417800000.0
2007-11-29 08:06:00,97.17,97.17,97.11,97.13,359300001.0
2007-11-29 08:07:00,97.125,97.14,97.095,97.105,904000005.0
2007-11-29 08:08:00,97.105,97.105,97.095,97.1,99200000.0
2007-11-29 08:09:00,97.105,97.12,97.095,97.105,316500004.0
2007-11-29 08:10:00,97.105,97.125,97.09,97.1,176800000.0
2007-11-29 08:11:00,97.1,97.12,97.09,97.1,321800003.0
2007-11-29 08:12:00,97.1,97.1,97.075,97.1,281100000.0
2007-11-29 08:13:00,97.1,97.1,97.1,97.1,144800000.0
2007-11-29 08:14:00,97.1,97.11,97.1,97.1,140000000.0
2007-11-29 08:15:00,97.1,97.1,97.09,97.09,224000000.0
2007-11-29 08:16:00,97.09,97.11,97.09,97.1,367599998.0
2007-11-29 08:17:00,97.1,97.1,97.095,97.095,110700000.0
2007-11-29 08:18:00,97.095,97.12,97.095,97.11,259100000.0
2007-11-29 08:19:00,97.11,97.14,97.1,97.14,339100000.0
2007-11-29 08:20:00,97.14,97.15,97.125,97.145,226100000.0
2007-11-29 08:21:00,97.145,97.16,97.13,97.13,199100000.0
2007-11-29 08:22:00,97.13,97.13,97.095,97.1,262300000.0
2007-11-29 08:23:00,97.1,97.13,97.095,97.12,230000000.0
2007-11-29 08:24:00,97.12,97.13,97.1,97.1,280299998.0
2007-11-29 08:25:00,97.1,97.11,97.095,97.1,239600000.0
2007-11-29 08:26:00,97.1,97.11,97.095,97.1,238100000.0
2007-11-29 08:27:00,97.1,97.11,97.1,97.1,246600000.0
2007-11-29 08:28:00,97.1,97.1,97.08,97.08,86600000.0
2007-11-29 08:29:00,97.08,97.095,97.075,97.085,168700000.0
2007-11-29 08:30:00,97.085,97.085,97.065,97.065,288000000.0
2007-11-29 08:31:00,97.065,97.075,97.04,97.07,422300000.0
2007-11-29 08:32:00,97.07,97.09,97.055,97.075,315200001.0
2007-11-29 08:33:00,97.075,97.09,97.07,97.07,347400000.0
2007-11-29 08:34:00,97.07,97.08,97.07,97.07,152800000.0
2007-11-29 08:35:00,97.07,97.07,97.04,97.06,554399996.0
2007-11-29 08:36:00,97.055,97.07,97.045,97.07,467999998.0
2007-11-29 08:37:00,97.065,97.12,97.06,97.12,782899999.0
2007-11-29 08:38:00,97.12,97.21,97.11,97.21,686099996.0
2007-11-29 08:39:00,97.205,97.21,97.195,97.2,803299998.0
2007-11-29 08:40:00,97.2,97.21,97.19,97.19,413599999.0
2007-11-29 08:41:00,97.19,97.19,97.135,97.16,423100005.0
2007-11-29 08:42:00,97.16,97.17,97.13,97.13,285300001.0
2007-11-29 08:43:00,97.13,97.16,97.13,97.14,330899998.0
2007-11-29 08:44:00,97.14,97.15,97.105,97.11,453199998.0
2007-11-29 08:45:00,97.11,97.12,97.06,97.07,550400001.0
2007-11-29 08:46:00,97.07,97.11,97.07,97.08,567199998.0
2007-11-29 08:47:00,97.08,97.11,97.08,97.105,452000002.0
2007-11-29 08:48:00,97.105,97.105,97.065,97.09,602099998.0
2007-11-29 08:49:00,97.09,97.11,97.08,97.09,892799999.0
2007-11-29 08:50:00,97.09,97.09,97.07,97.09,1012800002.0
2007-11-29 08:51:00,97.09,97.13,97.08,97.12,1066200001.0
2007-11-29 08:52:00,97.12,97.13,97.1,97.115,784699998.0
2007-11-29 08:53:00,97.115,97.12,97.115,97.12,246799999.0
2007-11-29 08:54:00,97.12,97.18,97.1,97.14,935100002.0
2007-11-29 08:55:00,97.15,97.17,97.135,97.155,661200000.0
2007-11-29 08:56:00,97.155,97.2,97.15,97.18,670299998.0
2007-11-29 08:57:00,97.18,97.27,97.16,97.22,686699999.0
2007-11-29 08:58:00,97.22,97.33,97.21,97.31,1262199998.0
2007-11-29 08:59:00,97.31,97.325,97.295,97.32,850799999.0
2007-11-29 09:00:00,97.315,97.32,97.225,97.245,775699996.0
2007-11-29 09:01:00,97.245,97.29,97.245,97.275,1013499999.0
2007-11-29 09:02:00,97.275,97.275,97.225,97.245,912299999.0
2007-11-29 09:03:00,97.245,97.285,97.24,97.27,490800000.0
2007-11-29 09:04:00,97.27,97.31,97.25,97.31,568400000.0
2007-11-29 09:05:00,97.31,97.365,97.31,97.36,1273999997.0
2007-11-29 09:06:00,97.36,97.38,97.345,97.36,566800000.0
2007-11-29 09:07:00,97.36,97.36,97.35,97.36,200200000.0
2007-11-29 09:08:00,97.36,97.37,97.35,97.36,110400000.0
2007-11-29 09:09:00,97.36,97.39,97.31,97.31,682800000.0
2007-11-29 09:10:00,97.31,97.38,97.28,97.34,764200000.0
2007-11-29 09:11:00,97.34,97.38,97.33,97.35,577099999.0
2007-11-29 09:12:00,97.355,97.39,97.355,97.36,696399998.0
2007-11-29 09:13:00,97.36,97.39,97.36,97.375,439900000.0
2007-11-29 09:14:00,97.38,97.47,97.37,97.45,1029299998.0
2007-11-29 09:15:00,97.45,97.46,97.4,97.44,913400002.0
2007-11-29 09:16:00,97.44,97.46,97.38,97.395,486600002.0
2007-11-29 09:17:00,97.39,97.4,97.38,97.39,663800002.0
2007-11-29 09:18:00,97.39,97.44,97.39,97.42,313400000.0
2007-11-29 09:19:00,97.41,97.43,97.355,97.355,629200000.0
2007-11-29 09:20:00,97.355,97.375,97.31,97.365,971200000.0
2007-11-29 09:21:00,97.365,97.375,97.345,97.36,716199999.0
2007-11-29 09:22:00,97.36,97.42,97.36,97.41,512800000.0
2007-11-29 09:23:00,97.4,97.4,97.36,97.36,544800000.0
2007-11-29 09:24:00,97.36,97.4,97.35,97.39,677800001.0
2007-11-29 09:25:00,97.39,97.42,97.385,97.4,600700001.0
2007-11-29 09:26:00,97.4,97.4,97.38,97.39,735000000.0
2007-11-29 09:27:00,97.39,97.41,97.37,97.41,624000000.0
2007-11-29 09:28:00,97.41,97.45,97.39,97.4,1130100005.0
2007-11-29 09:29:00,97.4,97.4,97.35,97.37,898700000.0
2007-11-29 09:30:00,97.37,97.44,97.365,97.43,948000004.0
2007-11-29 09:31:00,97.43,97.48,97.395,97.395,1383300000.0
2007-11-29 09:32:00,97.395,97.405,97.39,97.39,469499999.0
2007-11-29 09:33:00,97.385,97.4,97.36,97.385,337500000.0
2007-11-29 09:34:00,97.385,97.385,97.35,97.37,572500000.0
2007-11-29 09:35:00,97.34,97.37,97.34,97.35,612200000.0
2007-11-29 09:36:00,97.35,97.39,97.35,97.38,787400001.0
2007-11-29 09:37:00,97.37,97.38,97.33,97.355,557400000.0
2007-11-29 09:38:00,97.355,97.42,97.34,97.37,1015099997.0
2007-11-29 09:39:00,97.37,97.4,97.35,97.4,879099999.0
2007-11-29 09:40:00,97.39,97.39,97.36,97.36,404800000.0
2007-11-29 09:41:00,97.315,97.375,97.315,97.34,680999999.0
2007-11-29 09:42:00,97.345,97.35,97.3,97.34,877399999.0
2007-11-29 09:43:00,97.33,97.34,97.3,97.33,361800000.0
2007-11-29 09:44:00,97.33,97.34,97.31,97.31,445600001.0
2007-11-29 09:45:00,97.31,97.32,97.22,97.22,880800000.0
2007-11-29 09:46:00,97.22,97.24,97.185,97.21,901399999.0
2007-11-29 09:47:00,97.22,97.27,97.21,97.255,1535299982.0
2007-11-29 09:48:00,97.255,97.28,97.21,97.21,1102699995.0
2007-11-29 09:49:00,97.205,97.22,97.18,97.18,697800000.0
2007-11-29 09:50:00,97.18,97.18,97.105,97.135,1016900000.0
2007-11-29 09:51:00,97.135,97.185,97.13,97.185,789000000.0
2007-11-29 09:52:00,97.185,97.185,97.06,97.06,622200000.0
2007-11-29 09:53:00,97.06,97.07,97.02,97.07,898200000.0
2007-11-29 09:54:00,97.07,97.1,97.06,97.095,754400000.0
2007-11-29 09:55:00,97.095,97.1,97.05,97.05,247200000.0
2007-11-29 09:56:00,97.05,97.055,97.03,97.03,666000002.0
2007-11-29 09:57:00,97.03,97.045,96.97,96.97,687200001.0
2007-11-29 09:58:00,96.97,97.03,96.945,97.0,946799995.0
2007-11-29 09:59:00,97.015,97.11,97.015,97.11,671699993.0
2007-11-29 10:00:00,97.11,97.11,97.08,97.09,601599999.0
2007-11-29 10:01:00,97.09,97.16,97.085,97.15,698799992.0
2007-11-29 10:02:00,97.15,97.2,97.15,97.16,324300000.0
2007-11-29 10:03:00,97.16,97.18,97.145,97.17,546199998.0
2007-11-29 10:04:00,97.17,97.21,97.17,97.2,666400009.0
2007-11-29 10:05:00,97.2,97.21,97.17,97.19,199200000.0
2007-11-29 10:06:00,97.19,97.19,97.17,97.18,545599998.0
2007-11-29 10:07:00,97.18,97.19,97.14,97.14,368000000.0
2007-11-29 10:08:00,97.14,97.15,97.11,97.13,352000002.0
2007-11-29 10:09:00,97.14,97.19,97.13,97.13,527999999.0
2007-11-29 10:10:00,97.13,97.15,97.1,97.15,716300000.0
2007-11-29 10:11:00,97.15,97.16,97.12,97.16,364800004.0
2007-11-29 10:12:00,97.16,97.17,97.13,97.15,529599999.0
2007-11-29 10:13:00,97.15,97.155,97.115,97.12,972100005.0
2007-11-29 10:14:00,97.12,97.15,97.11,97.13,664199999.0
2007-11-29 10:15:00,97.13,97.17,97.12,97.16,306600000.0
2007-11-29 10:16:00,97.16,97.17,97.16,97.17,426399994.0
2007-11-29 10:17:00,97.17,97.17,97.15,97.16,192800000.0
2007-11-29 10:18:00,97.16,97.17,97.11,97.13,304800000.0
2007-11-29 10:19:00,97.13,97.18,97.12,97.17,331200000.0
2007-11-29 10:20:00,97.19,97.24,97.175,97.23,667199989.0
2007-11-29 10:21:00,97.23,97.34,97.23,97.29,438399999.0
2007-11-29 10:22:00,97.29,97.33,97.28,97.31,775900006.0
2007-11-29 10:23:00,97.3,97.31,97.22,97.22,568700000.0
2007-11-29 10:24:00,97.22,97.22,97.165,97.18,413200000.0
2007-11-29 10:25:00,97.17,97.19,97.14,97.17,834099998.0
2007-11-29 10:26:00,97.17,97.21,97.16,97.2,507199998.0
2007-11-29 10:27:00,97.205,97.215,97.18,97.2,628099999.0
2007-11-29 10:28:00,97.2,97.25,97.2,97.25,476599998.0
2007-11-29 10:29:00,97.25,97.26,97.22,97.235,1077800015.0
2007-11-29 10:30:00,97.235,97.25,97.205,97.23,1018199997.0
2007-11-29 10:31:00,97.24,97.39,97.24,97.31,337600000.0
2007-11-29 10:32:00,97.31,97.42,97.31,97.34,322700000.0
2007-11-29 10:33:00,97.33,97.34,97.26,97.28,420800004.0
2007-11-29 10:34:00,97.28,97.29,97.25,97.27,224799998.0
2007-11-29 10:35:00,97.27,97.27,97.25,97.25,864600008.0
2007-11-29 10:36:00,97.25,97.27,97.24,97.27,889299989.0
2007-11-29 10:37:00,97.28,97.39,97.27,97.36,193300000.0
2007-11-29 10:38:00,97.345,97.37,97.33,97.36,322800000.0
2007-11-29 10:39:00,97.36,97.4,97.35,97.4,374400001.0
2007-11-29 10:40:00,97.4,97.44,97.39,97.425,734399996.0
2007-11-29 10:41:00,97.425,97.43,97.38,97.385,1113499983.0
2007-11-29 10:42:00,97.38,97.39,97.37,97.37,730400000.0
2007-11-29 10:43:00,97.37,97.42,97.37,97.42,1037999995.0
2007-11-29 10:44:00,97.415,97.46,97.415,97.44,890699996.0
2007-11-29 10:45:00,97.44,97.45,97.42,97.42,914000001.0
2007-11-29 10:46:00,97.42,97.43,97.41,97.43,653000000.0
2007-11-29 10:47:00,97.43,97.45,97.415,97.415,531299999.0
2007-11-29 10:48:00,97.415,97.45,97.415,97.44,1157700007.0
2007-11-29 10:49:00,97.44,97.45,97.34,97.35,1747400005.0
2007-11-29 10:50:00,97.35,97.36,97.27,97.3,762999998.0
2007-11-29 10:51:00,97.3,97.32,97.28,97.32,836899998.0
2007-11-29 10:52:00,97.315,97.315,97.235,97.285,956600001.0
2007-11-29 10:53:00,97.295,97.46,97.295,97.45,1116999995.0
2007-11-29 10:54:00,97.45,97.45,97.4,97.41,1045599997.0
2007-11-29 10:55:00,97.405,97.43,97.39,97.42,673600000.0
2007-11-29 10:56:00,97.42,97.45,97.41,97.415,430100001.0
2007-11-29 10:57:00,97.415,97.42,97.375,97.38,803000000.0
2007-11-29 10:58:00,97.375,97.425,97.375,97.41,554700000.0
2007-11-29 10:59:00,97.41,97.42,97.39,97.415,586100000.0
2007-11-29 11:00:00,97.42,97.435,97.39,97.41,647200000.0
2007-11-29 11:01:00,97.405,97.41,97.38,97.39,739999997.0
2007-11-29 11:02:00,97.39,97.39,97.37,97.37,527099994.0
2007-11-29 11:03:00,97.37,97.43,97.36,97.425,636800000.0
2007-11-29 11:04:00,97.425,97.425,97.39,97.405,599599998.0
2007-11-29 11:05:00,97.405,97.445,97.385,97.445,575399998.0
2007-11-29 11:06:00,97.445,97.475,97.375,97.375,909599996.0
2007-11-29 11:07:00,97.375,97.42,97.33,97.34,554600000.0
2007-11-29 11:08:00,97.34,97.37,97.33,97.34,469600000.0
2007-11-29 11:09:00,97.34,97.345,97.31,97.34,739000000.0
2007-11-29 11:10:00,97.34,97.35,97.27,97.29,534400000.0
2007-11-29 11:11:00,97.29,97.29,97.23,97.23,716300002.0
2007-11-29 11:12:00,97.23,97.27,97.23,97.25,483199998.0
2007-11-29 11:13:00,97.25,97.29,97.25,97.285,174400000.0
2007-11-29 11:14:00,97.28,97.31,97.275,97.3,626200000.0
2007-11-29 11:15:00,97.295,97.295,97.195,97.2,794400003.0
2007-11-29 11:16:00,97.2,97.25,97.18,97.25,528499998.0
2007-11-29 11:17:00,97.25,97.25,97.22,97.23,149600000.0
2007-11-29 11:18:00,97.23,97.28,97.23,97.27,201600000.0
2007-11-29 11:19:00,97.27,97.27,97.24,97.25,76000000.0
2007-11-29 11:20:00,97.25,97.25,97.21,97.22,420800004.0
2007-11-29 11:21:00,97.23,97.24,97.21,97.22,196000000.0
2007-11-29 11:22:00,97.22,97.24,97.19,97.23,227199999.0
2007-11-29 11:23:00,97.23,97.24,97.225,97.23,293000000.0
2007-11-29 11:24:00,97.23,97.245,97.19,97.19,458799997.0
2007-11-29 11:25:00,97.19,97.25,97.19,97.24,196100000.0
2007-11-29 11:26:00,97.24,97.26,97.24,97.25,171200000.0
2007-11-29 11:27:00,97.25,97.25,97.23,97.23,116000000.0
2007-11-29 11:28:00,97.23,97.23,97.175,97.18,177099999.0
2007-11-29 11:29:00,97.18,97.2,97.18,97.19,207999999.0
2007-11-29 11:30:00,97.19,97.19,97.17,97.18,74400000.0
2007-11-29 11:31:00,97.18,97.19,97.18,97.19,164000000.0
2007-11-29 11:32:00,97.19,97.225,97.19,97.21,292800000.0
2007-11-29 11:33:00,97.21,97.21,97.18,97.19,301600000.0
2007-11-29 11:34:00,97.19,97.2,97.18,97.2,349900000.0
2007-11-29 11:35:00,97.2,97.24,97.19,97.24,316000000.0
2007-11-29 11:36:00,97.24,97.25,97.22,97.25,782799990.0
2007-11-29 11:37:00,97.25,97.28,97.25,97.265,398700000.0
2007-11-29 11:38:00,97.265,97.3,97.26,97.3,370100000.0
2007-11-29 11:39:00,97.3,97.32,97.28,97.29,440800000.0
2007-11-29 11:40:00,97.29,97.3,97.27,97.27,323400000.0
2007-11-29 11:41:00,97.27,97.29,97.26,97.29,329500001.0
2007-11-29 11:42:00,97.29,97.3,97.28,97.29,492499998.0
2007-11-29 11:43:00,97.29,97.3,97.29,97.3,116800000.0
2007-11-29 11:44:00,97.3,97.31,97.27,97.28,471100000.0
2007-11-29 11:45:00,97.28,97.285,97.25,97.25,212000000.0
2007-11-29 11:46:00,97.25,97.265,97.23,97.26,410400000.0
2007-11-29 11:47:00,97.26,97.28,97.25,97.28,261600000.0
2007-11-29 11:48:00,97.28,97.29,97.275,97.285,364799999.0
2007-11-29 11:49:00,97.3,97.38,97.3,97.38,904000000.0
2007-11-29 11:50:00,97.38,97.38,97.32,97.33,792699998.0
2007-11-29 11:51:00,97.33,97.35,97.3,97.34,883000000.0
2007-11-29 11:52:00,97.34,97.36,97.325,97.335,1009199996.0
2007-11-29 11:53:00,97.33,97.33,97.26,97.26,779999999.0
2007-11-29 11:54:00,97.26,97.37,97.26,97.36,981699999.0
2007-11-29 11:55:00,97.36,97.37,97.35,97.37,325000000.0
2007-11-29 11:56:00,97.37,97.39,97.37,97.39,356000000.0
2007-11-29 11:57:00,97.39,97.41,97.39,97.4,396800000.0
2007-11-29 11:58:00,97.4,97.41,97.375,97.375,664000000.0
2007-11-29 11:59:00,97.375,97.39,97.33,97.33,835500000.0
2007-11-29 12:00:00,97.33,97.33,97.3,97.31,715200000.0
2007-11-29 12:01:00,97.31,97.31,97.25,97.3,611299999.0
2007-11-29 12:02:00,97.3,97.31,97.28,97.3,436000000.0
2007-11-29 12:03:00,97.3,97.34,97.3,97.31,627000001.0
2007-11-29 12:04:00,97.32,97.33,97.28,97.28,601300000.0
2007-11-29 12:05:00,97.28,97.36,97.28,97.36,451900000.0
2007-11-29 12:06:00,97.35,97.37,97.33,97.33,604899999.0
2007-11-29 12:07:00,97.33,97.35,97.32,97.35,483900002.0
2007-11-29 12:08:00,97.35,97.35,97.29,97.34,368000000.0
2007-11-29 12:09:00,97.34,97.4,97.34,97.4,366300000.0
2007-11-29 12:10:00,97.4,97.4,97.365,97.38,823400000.0
2007-11-29 12:11:00,97.37,97.405,97.37,97.38,377900000.0
2007-11-29 12:12:00,97.37,97.37,97.33,97.36,233599999.0
2007-11-29 12:13:00,97.36,97.37,97.33,97.36,391200000.0
2007-11-29 12:14:00,97.36,97.39,97.35,97.38,706600000.0
2007-11-29 12:15:00,97.38,97.4,97.37,97.4,337200003.0
2007-11-29 12:16:00,97.4,97.42,97.39,97.39,349599997.0
2007-11-29 12:17:00,97.39,97.4,97.38,97.38,140000000.0
2007-11-29 12:18:00,97.38,97.4,97.38,97.4,133600000.0
2007-11-29 12:19:00,97.4,97.4,97.355,97.37,464400000.0
2007-11-29 12:20:00,97.36,97.37,97.36,97.37,240100000.0
2007-11-29 12:21:00,97.37,97.37,97.35,97.36,279200000.0
2007-11-29 12:22:00,97.36,97.36,97.28,97.3,409299999.0
2007-11-29 12:23:00,97.3,97.32,97.3,97.32,198400000.0
2007-11-29 12:24:00,97.32,97.32,97.3,97.3,117600000.0
2007-11-29 12:25:00,97.3,97.33,97.3,97.32,59200000.0
2007-11-29 12:26:00,97.33,97.33,97.3,97.32,286399999.0
2007-11-29 12:27:00,97.32,97.37,97.3,97.33,548299996.0
2007-11-29 12:28:00,97.33,97.33,97.28,97.28,111200000.0
2007-11-29 12:29:00,97.28,97.285,97.2,97.21,221600000.0
2007-11-29 12:30:00,97.21,97.24,97.2,97.2,333700001.0
2007-11-29 12:31:00,97.2,97.225,97.17,97.2,926099997.0
2007-11-29 12:32:00,97.2,97.235,97.2,97.23,368000000.0
2007-11-29 12:33:00,97.23,97.28,97.23,97.27,586099998.0
2007-11-29 12:34:00,97.27,97.29,97.245,97.28,98400000.0
2007-11-29 12:35:00,97.28,97.31,97.27,97.31,246400000.0
2007-11-29 12:36:00,97.31,97.31,97.245,97.27,295599992.0
2007-11-29 12:37:00,97.27,97.28,97.27,97.28,537600000.0
2007-11-29 12:38:00,97.28,97.28,97.24,97.27,810400000.0
2007-11-29 12:39:00,97.27,97.27,97.21,97.22,502699996.0
2007-11-29 12:40:00,97.21,97.23,97.14,97.14,726199998.0
2007-11-29 12:41:00,97.14,97.18,97.11,97.18,750899998.0
2007-11-29 12:42:00,97.18,97.26,97.18,97.25,380800000.0
2007-11-29 12:43:00,97.25,97.26,97.14,97.21,555799999.0
2007-11-29 12:44:00,97.2,97.21,97.15,97.18,599299999.0
2007-11-29 12:45:00,97.18,97.24,97.175,97.22,608399999.0
2007-11-29 12:46:00,97.22,97.22,97.18,97.2,672799999.0
2007-11-29 12:47:00,97.195,97.22,97.19,97.22,563299996.0
2007-11-29 12:48:00,97.22,97.23,97.205,97.22,567599999.0
2007-11-29 12:49:00,97.21,97.23,97.21,97.23,229800000.0
2007-11-29 12:50:00,97.23,97.27,97.22,97.27,250400000.0
2007-11-29 12:51:00,97.27,97.29,97.22,97.22,392900000.0
2007-11-29 12:52:00,97.205,97.21,97.16,97.165,460399999.0
2007-11-29 12:53:00,97.165,97.215,97.165,97.19,711500000.0
2007-11-29 12:54:00,97.2,97.29,97.19,97.29,550799999.0
2007-11-29 12:55:00,97.29,97.32,97.285,97.29,221500000.0
2007-11-29 12:56:00,97.29,97.3,97.27,97.28,449800000.0
2007-11-29 12:57:00,97.28,97.31,97.27,97.29,407200000.0
2007-11-29 12:58:00,97.28,97.3,97.26,97.28,641499991.0
2007-11-29 12:59:00,97.28,97.28,97.265,97.265,413200001.0
2007-11-29 13:00:00,97.265,97.3,97.26,97.27,363600000.0
2007-11-29 13:01:00,97.27,97.27,97.22,97.24,629200000.0
2007-11-29 13:02:00,97.24,97.24,97.19,97.22,635700005.0
2007-11-29 13:03:00,97.22,97.24,97.21,97.215,311100000.0
2007-11-29 13:04:00,97.22,97.23,97.12,97.14,434400000.0
2007-11-29 13:05:00,97.15,97.19,97.13,97.17,360800000.0
2007-11-29 13:06:00,97.17,97.17,97.1,97.11,485600000.0
2007-11-29 13:07:00,97.11,97.13,97.07,97.09,541600000.0
2007-11-29 13:08:00,97.09,97.105,97.08,97.105,301600000.0
2007-11-29 13:09:00,97.09,97.14,97.0,97.02,368800000.0
2007-11-29 13:10:00,97.02,97.04,97.0,97.0,148000000.0
2007-11-29 13:11:00,97.0,97.04,96.98,96.98,654699996.0
2007-11-29 13:12:00,96.98,96.98,96.85,96.86,357600000.0
2007-11-29 13:13:00,96.86,96.89,96.8,96.84,627999993.0
2007-11-29 13:14:00,96.83,96.86,96.82,96.85,830999995.0
2007-11-29 13:15:00,96.85,97.01,96.84,97.01,498499991.0
2007-11-29 13:16:00,97.01,97.015,96.98,97.01,377600001.0
2007-11-29 13:17:00,97.01,97.04,96.99,97.0,570900000.0
2007-11-29 13:18:00,97.0,97.0,96.9,96.9,374400000.0
2007-11-29 13:19:00,96.89,96.94,96.85,96.87,505599997.0
2007-11-29 13:20:00,96.87,96.885,96.8,96.82,571999999.0
2007-11-29 13:21:00,96.82,96.86,96.81,96.845,1211299998.0
2007-11-29 13:22:00,96.845,96.86,96.78,96.8,575000000.0
2007-11-29 13:23:00,96.79,96.79,96.75,96.79,637600000.0
2007-11-29 13:24:00,96.79,96.81,96.76,96.76,513399997.0
2007-11-29 13:25:00,96.76,96.81,96.76,96.8,534199996.0
2007-11-29 13:26:00,96.8,96.82,96.77,96.77,691599995.0
2007-11-29 13:27:00,96.77,96.81,96.76,96.81,957299992.0
2007-11-29 13:28:00,96.81,96.88,96.78,96.79,1139099993.0
2007-11-29 13:29:00,96.79,96.84,96.79,96.805,813100000.0
2007-11-29 13:30:00,96.81,96.81,96.79,96.8,514500000.0
2007-11-29 13:31:00,96.8,96.89,96.795,96.86,593299999.0
2007-11-29 13:32:00,96.85,96.85,96.83,96.85,611200000.0
2007-11-29 13:33:00,96.85,96.9,96.84,96.9,619200000.0
2007-11-29 13:34:00,96.9,96.96,96.9,96.96,653600000.0
2007-11-29 13:35:00,96.96,96.97,96.94,96.955,915899998.0
2007-11-29 13:36:00,96.95,96.975,96.94,96.95,633400000.0
2007-11-29 13:37:00,96.95,96.98,96.89,96.92,649100000.0
2007-11-29 13:38:00,96.92,96.96,96.92,96.95,517600000.0
2007-11-29 13:39:00,96.95,97.06,96.93,97.06,417600000.0
2007-11-29 13:40:00,97.06,97.12,96.97,96.99,596799999.0
2007-11-29 13:41:00,96.99,97.15,96.98,97.13,552800000.0
2007-11-29 13:42:00,97.13,97.14,97.02,97.09,249600000.0
2007-11-29 13:43:00,97.09,97.09,97.03,97.05,822400000.0
2007-11-29 13:44:00,97.05,97.05,97.02,97.03,798400000.0
2007-11-29 13:45:00,97.03,97.03,96.97,96.98,339200000.0
2007-11-29 13:46:00,96.98,96.99,96.96,96.99,645600000.0
2007-11-29 13:47:00,96.99,97.07,96.99,97.07,388000000.0
2007-11-29 13:48:00,97.07,97.07,96.97,96.98,375599998.0
2007-11-29 13:49:00,96.98,96.99,96.97,96.98,100800000.0
2007-11-29 13:50:00,96.98,96.98,96.94,96.95,342400000.0
2007-11-29 13:51:00,96.95,96.95,96.88,96.93,724799993.0
2007-11-29 13:52:00,96.93,96.93,96.89,96.91,591699998.0
2007-11-29 13:53:00,96.91,96.91,96.875,96.885,170400000.0
2007-11-29 13:54:00,96.885,96.91,96.885,96.91,248399999.0
2007-11-29 13:55:00,96.91,96.91,96.89,96.89,76800000.0
2007-11-29 13:56:00,96.89,96.92,96.88,96.92,394600000.0
2007-11-29 13:57:00,96.91,96.93,96.83,96.87,547200000.0
2007-11-29 13:58:00,96.87,96.87,96.84,96.85,596299994.0
2007-11-29 13:59:00,96.85,96.85,96.79,96.79,332800000.0
2007-11-29 14:00:00,96.79,96.79,96.74,96.79,394400000.0
2007-11-29 14:01:00,96.79,96.83,96.79,96.81,415400001.0
2007-11-29 14:02:00,96.8,96.81,96.79,96.79,384499994.0
2007-11-29 14:03:00,96.78,96.82,96.78,96.79,640000002.0
2007-11-29 14:04:00,96.8,96.81,96.785,96.79,443300002.0
2007-11-29 14:05:00,96.79,96.81,96.78,96.78,275600000.0
2007-11-29 14:06:00,96.79,96.79,96.75,96.75,353499999.0
2007-11-29 14:07:00,96.75,96.78,96.75,96.75,252000000.0
2007-11-29 14:08:00,96.76,96.76,96.73,96.76,441400000.0
2007-11-29 14:09:00,96.76,96.77,96.75,96.75,584000000.0
2007-11-29 14:10:00,96.75,96.75,96.72,96.74,243100000.0
2007-11-29 14:11:00,96.73,96.79,96.73,96.78,708600000.0
2007-11-29 14:12:00,96.77,96.82,96.77,96.82,594099996.0
2007-11-29 14:13:00,96.81,96.92,96.8,96.92,765700000.0
2007-11-29 14:14:00,96.92,96.94,96.9,96.93,938599999.0
2007-11-29 14:15:00,96.93,96.97,96.93,96.96,433600000.0
2007-11-29 14:16:00,96.96,96.98,96.96,96.96,376800000.0
2007-11-29 14:17:00,96.96,96.97,96.93,96.95,540800000.0
2007-11-29 14:18:00,96.95,96.96,96.91,96.91,488699997.0
2007-11-29 14:19:00,96.91,96.92,96.9,96.9,355400000.0
2007-11-29 14:20:00,96.9,96.93,96.86,96.87,747000002.0
2007-11-29 14:21:00,96.87,96.88,96.865,96.87,301200000.0
2007-11-29 14:22:00,96.87,96.91,96.865,96.91,615899997.0
2007-11-29 14:23:00,96.91,96.91,96.895,96.895,493599995.0
2007-11-29 14:24:00,96.895,96.91,96.88,96.88,880499998.0
2007-11-29 14:25:00,96.88,96.9,96.88,96.885,447799998.0
2007-11-29 14:26:00,96.885,96.91,96.885,96.89,465999999.0
2007-11-29 14:27:00,96.89,96.9,96.89,96.89,335200000.0
2007-11-29 14:28:00,96.89,96.89,96.86,96.87,419200000.0
2007-11-29 14:29:00,96.87,96.87,96.84,96.84,244000000.0
2007-11-29 14:30:00,96.84,96.87,96.82,96.87,956999999.0
2007-11-29 14:31:00,96.865,96.89,96.865,96.875,349400000.0
2007-11-29 14:32:00,96.875,96.9,96.87,96.89,177600000.0
2007-11-29 14:33:00,96.885,96.9,96.88,96.9,448000000.0
2007-11-29 14:34:00,96.9,96.9,96.885,96.89,416599993.0
2007-11-29 14:35:00,96.89,96.89,96.85,96.86,269099995.0
2007-11-29 14:36:00,96.85,96.89,96.85,96.89,311599990.0
2007-11-29 14:37:00,96.89,96.91,96.88,96.9,222400000.0
2007-11-29 14:38:00,96.9,96.91,96.88,96.88,174200000.0
2007-11-29 14:39:00,96.88,96.9,96.86,96.86,303200000.0
2007-11-29 14:40:00,96.86,96.88,96.86,96.88,156800000.0
2007-11-29 14:41:00,96.88,96.88,96.84,96.84,217599999.0
2007-11-29 14:42:00,96.84,96.89,96.84,96.885,418999995.0
2007-11-29 14:43:00,96.885,96.975,96.885,96.975,310199999.0
2007-11-29 14:44:00,96.97,97.055,96.955,97.01,483999998.0
2007-11-29 14:45:00,97.02,97.02,96.99,97.0,240300000.0
2007-11-29 14:46:00,97.0,97.08,97.0,97.08,801900002.0
2007-11-29 14:47:00,97.08,97.09,97.04,97.06,707100004.0
2007-11-29 14:48:00,97.06,97.11,97.06,97.08,790700001.0
2007-11-29 14:49:00,97.09,97.11,97.065,97.09,929999996.0
2007-11-29 14:50:00,97.08,97.09,97.065,97.08,317900001.0
2007-11-29 14:51:00,97.09,97.13,97.09,97.11,768000000.0
2007-11-29 14:52:00,97.11,97.18,97.11,97.12,1020299995.0
2007-11-29 14:53:00,97.12,97.14,97.11,97.13,562799994.0
2007-11-29 14:54:00,97.13,97.14,97.11,97.13,402399999.0
2007-11-29 14:55:00,97.13,97.15,97.13,97.15,424800000.0
2007-11-29 14:56:00,97.15,97.16,97.14,97.15,308800000.0
2007-11-29 14:57:00,97.15,97.15,97.125,97.135,451500000.0
2007-11-29 14:58:00,97.135,97.145,97.115,97.13,505899994.0
2007-11-29 14:59:00,97.125,97.13,97.08,97.09,660300000.0
2007-11-29 15:00:00,97.1,97.1,97.08,97.08,267200000.0
2007-11-29 15:01:00,97.08,97.09,97.08,97.08,273600000.0
2007-11-29 15:02:00,97.08,97.12,97.08,97.11,478499999.0
2007-11-29 15:03:00,97.11,97.12,97.11,97.11,397600000.0
2007-11-29 15:04:00,97.11,97.12,97.105,97.12,367200000.0
2007-11-29 15:05:00,97.12,97.16,97.12,97.16,390300000.0
2007-11-29 15:06:00,97.16,97.19,97.15,97.15,751600003.0
2007-11-29 15:07:00,97.15,97.15,97.1,97.11,292000000.0
2007-11-29 15:08:00,97.12,97.12,97.04,97.05,150400000.0
2007-11-29 15:09:00,97.035,97.07,97.035,97.05,348800000.0
2007-11-29 15:10:00,97.04,97.05,97.025,97.05,273699997.0
2007-11-29 15:11:00,97.05,97.05,97.03,97.03,72800000.0
2007-11-29 15:12:00,97.03,97.07,97.03,97.07,424000000.0
2007-11-29 15:13:00,97.07,97.07,97.01,97.05,612800004.0
2007-11-29 15:14:00,97.05,97.06,97.02,97.05,394400000.0
2007-11-29 15:15:00,97.04,97.05,97.025,97.05,525600000.0
2007-11-29 15:16:00,97.04,97.07,97.04,97.05,436500000.0
2007-11-29 15:17:00,97.05,97.05,96.99,97.0,754199999.0
2007-11-29 15:18:00,97.0,97.0,96.96,96.99,618799995.0
2007-11-29 15:19:00,96.99,96.99,96.935,96.97,1169499993.0
2007-11-29 15:20:00,96.96,96.96,96.91,96.93,664000000.0
2007-11-29 15:21:00,96.94,96.97,96.93,96.96,399700000.0
2007-11-29 15:22:00,96.96,96.96,96.9,96.91,758199997.0
2007-11-29 15:23:00,96.91,96.93,96.89,96.9,263200000.0
2007-11-29 15:24:00,96.9,96.91,96.835,96.84,392800000.0
2007-11-29 15:25:00,96.84,96.87,96.83,96.85,668800000.0
2007-11-29 15:26:00,96.85,96.88,96.83,96.86,776400003.0
2007-11-29 15:27:00,96.86,96.87,96.815,96.82,540900000.0
2007-11-29 15:28:00,96.82,96.85,96.8,96.84,545499999.0
2007-11-29 15:29:00,96.84,96.86,96.8,96.81,363200000.0
2007-11-29 15:30:00,96.85,96.9,96.77,96.89,672800000.0
2007-11-29 15:31:00,96.88,96.88,96.805,96.82,484500000.0
2007-11-29 15:32:00,96.815,96.82,96.65,96.65,887299999.0
2007-11-29 15:33:00,96.65,96.65,96.53,96.57,500500000.0
2007-11-29 15:34:00,96.57,96.62,96.56,96.605,752000000.0
2007-11-29 15:35:00,96.6,96.66,96.6,96.62,889600000.0
2007-11-29 15:36:00,96.63,96.72,96.63,96.72,977600000.0
2007-11-29 15:37:00,96.72,96.76,96.7,96.7,743000000.0
2007-11-29 15:38:00,96.7,96.725,96.64,96.64,901299999.0
2007-11-29 15:39:00,96.64,96.64,96.55,96.55,1007099999.0
2007-11-29 15:40:00,96.55,96.71,96.55,96.7,783200000.0
2007-11-29 15:41:00,96.7,96.71,96.64,96.66,660000000.0
2007-11-29 15:42:00,96.66,96.67,96.65,96.66,1098600000.0
2007-11-29 15:43:00,96.66,96.66,96.59,96.61,899399997.0
2007-11-29 15:44:00,96.61,96.61,96.58,96.58,835199997.0
2007-11-29 15:45:00,96.58,96.62,96.57,96.58,637500000.0
2007-11-29 15:46:00,96.58,96.58,96.545,96.57,574100001.0
2007-11-29 15:47:00,96.57,96.58,96.54,96.54,638500004.0
2007-11-29 15:48:00,96.54,96.64,96.53,96.63,585600000.0
2007-11-29 15:49:00,96.63,96.66,96.6,96.605,711000001.0
2007-11-29 15:50:00,96.61,96.63,96.6,96.6,734899999.0
2007-11-29 15:51:00,96.6,96.62,96.58,96.6,487800001.0
2007-11-29 15:52:00,96.6,96.65,96.585,96.65,940699997.0
2007-11-29 15:53:00,96.65,96.7,96.65,96.69,806400000.0
2007-11-29 15:54:00,96.69,96.72,96.67,96.68,595200000.0
2007-11-29 15:55:00,96.68,96.73,96.67,96.73,599399999.0
2007-11-29 15:56:00,96.73,96.74,96.69,96.71,292800000.0
2007-11-29 15:57:00,96.71,96.72,96.69,96.69,627900000.0
2007-11-29 15:58:00,96.69,96.7,96.62,96.65,585599998.0
2007-11-29 15:59:00,96.65,96.69,96.65,96.69,303200000.0
2007-11-29 16:00:00,96.69,96.69,96.58,96.6,584000000.0
2007-11-29 16:01:00,96.6,96.65,96.565,96.575,817399996.0
2007-11-29 16:02:00,96.575,96.59,96.56,96.58,483599993.0
2007-11-29 16:03:00,96.58,96.58,96.53,96.545,629800000.0
2007-11-29 16:04:00,96.55,96.55,96.49,96.49,682900000.0
2007-11-29 16:05:00,96.485,96.5,96.475,96.485,596100004.0
2007-11-29 16:06:00,96.49,96.59,96.485,96.59,781899996.0
2007-11-29 16:07:00,96.59,96.61,96.58,96.61,474400000.0
2007-11-29 16:08:00,96.61,96.63,96.6,96.63,751000001.0
2007-11-29 16:09:00,96.63,96.63,96.605,96.61,579600000.0
2007-11-29 16:10:00,96.61,96.63,96.58,96.58,1097700000.0
2007-11-29 16:11:00,96.58,96.6,96.565,96.58,376400000.0
2007-11-29 16:12:00,96.58,96.65,96.58,96.64,406400000.0
2007-11-29 16:13:00,96.64,96.64,96.58,96.615,753600000.0
2007-11-29 16:14:00,96.62,96.62,96.58,96.58,492800000.0
2007-11-29 16:15:00,96.58,96.59,96.57,96.57,281600000.0
2007-11-29 16:16:00,96.57,96.59,96.545,96.56,447200000.0
2007-11-29 16:17:00,96.56,96.57,96.53,96.54,631500000.0
2007-11-29 16:18:00,96.54,96.56,96.53,96.56,891599997.0
2007-11-29 16:19:00,96.56,96.58,96.55,96.57,528400000.0
2007-11-29 16:20:00,96.57,96.615,96.57,96.61,454400000.0
2007-11-29 16:21:00,96.61,96.645,96.58,96.6,536000000.0
2007-11-29 16:22:00,96.6,96.62,96.6,96.62,640000000.0
2007-11-29 16:23:00,96.62,96.62,96.58,96.58,446400000.0
2007-11-29 16:24:00,96.59,96.63,96.58,96.61,731399995.0
2007-11-29 16:25:00,96.61,96.66,96.59,96.65,624799999.0
2007-11-29 16:26:00,96.65,96.65,96.61,96.61,635200000.0
2007-11-29 16:27:00,96.61,96.65,96.59,96.6,651200000.0
2007-11-29 16:28:00,96.6,96.6,96.46,96.5,710400000.0
2007-11-29 16:29:00,96.5,96.52,96.46,96.5,898000000.0
2007-11-29 16:30:00,96.5,96.51,96.4,96.405,571200000.0
2007-11-29 16:31:00,96.405,96.43,96.39,96.4,521600000.0
2007-11-29 16:32:00,96.41,96.48,96.41,96.45,951200000.0
2007-11-29 16:33:00,96.44,96.44,96.39,96.4,688800000.0
2007-11-29 16:34:00,96.4,96.42,96.37,96.42,944400000.0
2007-11-29 16:35:00,96.42,96.52,96.42,96.5,1284900001.0
2007-11-29 16:36:00,96.495,96.495,96.42,96.48,1183199998.0
2007-11-29 16:37:00,96.48,96.48,96.43,96.47,1243200000.0
2007-11-29 16:38:00,96.47,96.51,96.47,96.5,782500000.0
2007-11-29 16:39:00,96.5,96.58,96.5,96.57,755200000.0
2007-11-29 16:40:00,96.57,96.64,96.56,96.6,838399997.0
2007-11-29 16:41:00,96.6,96.68,96.6,96.64,840699999.0
2007-11-29 16:42:00,96.67,96.71,96.64,96.71,1028699995.0
2007-11-29 16:43:00,96.7,96.73,96.55,96.63,872500002.0
2007-11-29 16:44:00,96.63,96.67,96.63,96.66,533899998.0
2007-11-29 16:45:00,96.66,96.68,96.54,96.55,664800000.0
2007-11-29 16:46:00,96.55,96.64,96.52,96.55,646399999.0
2007-11-29 16:47:00,96.55,96.55,96.475,96.5,918599994.0
2007-11-29 16:48:00,96.5,96.6,96.5,96.515,548400000.0
2007-11-29 16:49:00,96.515,96.515,96.44,96.47,756800001.0
2007-11-29 16:50:00,96.47,96.59,96.45,96.49,534400000.0
2007-11-29 16:51:00,96.49,96.54,96.47,96.53,841600001.0
2007-11-29 16:52:00,96.53,96.57,96.47,96.565,701299996.0
2007-11-29 16:53:00,96.56,96.59,96.56,96.58,1046399994.0
2007-11-29 16:54:00,96.57,96.65,96.565,96.65,1077699998.0
2007-11-29 16:55:00,96.65,96.68,96.59,96.61,402400000.0
2007-11-29 16:56:00,96.61,96.62,96.58,96.6,538000000.0
2007-11-29 16:57:00,96.6,96.71,96.6,96.67,610399999.0
2007-11-29 16:58:00,96.67,96.68,96.63,96.64,606400000.0
2007-11-29 16:59:00,96.64,96.66,96.59,96.62,1095300002.0
2007-11-29 17:00:00,96.62,96.67,96.57,96.59,1040600000.0
2007-11-29 17:01:00,96.59,96.62,96.55,96.55,621600000.0
2007-11-29 17:02:00,96.56,96.605,96.54,96.57,943999996.0
2007-11-29 17:03:00,96.57,96.61,96.55,96.57,844899992.0
2007-11-29 17:04:00,96.57,96.58,96.5,96.5,508799998.0
2007-11-29 17:05:00,96.5,96.5,96.36,96.36,774400001.0
2007-11-29 17:06:00,96.36,96.37,96.34,96.35,671200000.0
2007-11-29 17:07:00,96.34,96.45,96.33,96.44,708700000.0
2007-11-29 17:08:00,96.44,96.46,96.39,96.4,820800000.0
2007-11-29 17:09:00,96.4,96.41,96.27,96.3,819200000.0
2007-11-29 17:10:00,96.29,96.3,96.21,96.28,825500000.0
2007-11-29 17:11:00,96.28,96.32,96.21,96.26,1092800000.0
2007-11-29 17:12:00,96.26,96.29,96.22,96.225,922000001.0
2007-11-29 17:13:00,96.225,96.25,96.19,96.25,1121699987.0
2007-11-29 17:14:00,96.25,96.28,96.25,96.265,683900000.0
2007-11-29 17:15:00,96.255,96.37,96.25,96.36,848499999.0
2007-11-29 17:16:00,96.36,96.42,96.35,96.42,596800000.0
2007-11-29 17:17:00,96.42,96.42,96.39,96.4,605600000.0
2007-11-29 17:18:00,96.4,96.46,96.4,96.44,1469000014.0
2007-11-29 17:19:00,96.43,96.45,96.43,96.43,968800003.0
2007-11-29 17:20:00,96.43,96.45,96.355,96.37,921200000.0
2007-11-29 17:21:00,96.365,96.37,96.3,96.32,1188199996.0
2007-11-29 17:22:00,96.32,96.41,96.31,96.41,1107000004.0
2007-11-29 17:23:00,96.42,96.47,96.39,96.46,566400000.0
2007-11-29 17:24:00,96.46,96.49,96.42,96.49,1024800001.0
2007-11-29 17:25:00,96.49,96.49,96.47,96.49,993000001.0
2007-11-29 17:26:00,96.49,96.5,96.42,96.49,817000000.0
2007-11-29 17:27:00,96.49,96.51,96.46,96.5,1180600007.0
2007-11-29 17:28:00,96.5,96.51,96.44,96.46,963000001.0
2007-11-29 17:29:00,96.46,96.47,96.44,96.46,640200000.0
2007-11-29 17:30:00,96.45,96.46,96.42,96.44,946499996.0
2007-11-29 17:31:00,96.43,96.46,96.37,96.41,936800000.0
2007-11-29 17:32:00,96.41,96.42,96.38,96.39,640800000.0
2007-11-29 17:33:00,96.39,96.46,96.37,96.42,847200000.0
2007-11-29 17:34:00,96.42,96.43,96.37,96.4,1026899997.0
2007-11-29 17:35:00,96.4,96.41,96.33,96.385,667200000.0
2007-11-29 17:36:00,96.385,96.5,96.385,96.5,696000000.0
2007-11-29 17:37:00,96.49,96.51,96.45,96.5,376000000.0
2007-11-29 17:38:00,96.5,96.52,96.44,96.49,836200000.0
2007-11-29 17:39:00,96.49,96.53,96.49,96.5,685699999.0
2007-11-29 17:40:00,96.5,96.5,96.455,96.47,630100000.0
2007-11-29 17:41:00,96.47,96.5,96.44,96.48,505700000.0
2007-11-29 17:42:00,96.48,96.5,96.455,96.5,646999998.0
2007-11-29 17:43:00,96.49,96.57,96.49,96.53,602400000.0
2007-11-29 17:44:00,96.53,96.59,96.52,96.55,1232599997.0
2007-11-29 17:45:00,96.55,96.57,96.54,96.56,887899997.0
2007-11-29 17:46:00,96.56,96.57,96.53,96.56,760300000.0
2007-11-29 17:47:00,96.56,96.61,96.535,96.55,790400000.0
2007-11-29 17:48:00,96.55,96.59,96.5,96.5,811200000.0
2007-11-29 17:49:00,96.5,96.53,96.49,96.52,547299999.0
2007-11-29 17:50:00,96.52,96.56,96.52,96.55,694700000.0
2007-11-29 17:51:00,96.55,96.55,96.49,96.49,567200000.0
2007-11-29 17:52:00,96.49,96.5,96.47,96.47,749399997.0
2007-11-29 17:53:00,96.47,96.51,96.47,96.5,728900000.0
2007-11-29 17:54:00,96.49,96.53,96.485,96.51,738200002.0
2007-11-29 17:55:00,96.51,96.51,96.44,96.49,1069300001.0
2007-11-29 17:56:00,96.49,96.5,96.45,96.47,844000000.0
2007-11-29 17:57:00,96.47,96.5,96.47,96.49,800000000.0
2007-11-29 17:58:00,96.49,96.56,96.49,96.54,913899994.0
2007-11-29 17:59:00,96.55,96.55,96.49,96.515,1149799999.0
2007-11-29 18:00:00,96.515,96.56,96.495,96.54,862400001.0
2007-11-29 18:01:00,96.54,96.57,96.53,96.56,444800000.0
2007-11-29 18:02:00,96.56,96.62,96.56,96.58,808800000.0
2007-11-29 18:03:00,96.58,96.6,96.555,96.58,854700001.0
2007-11-29 18:04:00,96.58,96.58,96.55,96.57,669600000.0
2007-11-29 18:05:00,96.57,96.6,96.57,96.59,939800000.0
2007-11-29 18:06:00,96.59,96.77,96.59,96.77,740800000.0
2007-11-29 18:07:00,96.77,96.86,96.77,96.79,515200000.0
2007-11-29 18:08:00,96.79,96.79,96.75,96.77,228800000.0
2007-11-29 18:09:00,96.77,96.79,96.76,96.76,766100000.0
2007-11-29 18:10:00,96.76,96.77,96.72,96.72,766400001.0
2007-11-29 18:11:00,96.72,96.75,96.68,96.74,680600000.0
2007-11-29 18:12:00,96.74,96.78,96.725,96.78,1141299998.0
2007-11-29 18:13:00,96.78,96.89,96.76,96.89,659200000.0
2007-11-29 18:14:00,96.89,96.91,96.84,96.885,1162799996.0
2007-11-29 18:15:00,96.875,96.89,96.86,96.87,552200001.0
2007-11-29 18:16:00,96.87,96.89,96.83,96.83,828200000.0
2007-11-29 18:17:00,96.83,96.83,96.705,96.705,989999992.0
2007-11-29 18:18:00,96.705,96.83,96.705,96.82,1588099993.0
2007-11-29 18:19:00,96.82,96.83,96.775,96.79,653299996.0
2007-11-29 18:20:00,96.785,96.82,96.77,96.79,1162700006.0
2007-11-29 18:21:00,96.79,96.8,96.755,96.77,963500003.0
2007-11-29 18:22:00,96.77,96.77,96.715,96.72,977200004.0
2007-11-29 18:23:00,96.72,96.73,96.68,96.69,1181399997.0
2007-11-29 18:24:00,96.69,96.7,96.675,96.68,822599996.0
2007-11-29 18:25:00,96.68,96.68,96.64,96.64,458400000.0
2007-11-29 18:26:00,96.635,96.66,96.63,96.66,355500000.0
2007-11-29 18:27:00,96.66,96.73,96.635,96.73,1163999999.0
2007-11-29 18:28:00,96.73,96.77,96.715,96.75,655600000.0
2007-11-29 18:29:00,96.74,96.81,96.72,96.78,1199299999.0
2007-11-29 18:30:00,96.78,96.94,96.76,96.94,1274699994.0
2007-11-29 18:31:00,96.94,96.96,96.92,96.95,747200000.0
2007-11-29 18:32:00,96.95,97.03,96.95,97.0,604400002.0
2007-11-29 18:33:00,97.0,97.11,97.0,97.08,733200005.0
2007-11-29 18:34:00,97.08,97.21,97.07,97.16,865100004.0
2007-11-29 18:35:00,97.16,97.17,97.05,97.05,1041800001.0
2007-11-29 18:36:00,97.05,97.06,97.01,97.06,594400000.0
2007-11-29 18:37:00,97.06,97.14,97.05,97.13,823300000.0
2007-11-29 18:38:00,97.13,97.19,97.06,97.07,1228100008.0
2007-11-29 18:39:00,97.07,97.08,97.05,97.06,570699998.0
2007-11-29 18:40:00,97.06,97.07,97.02,97.06,1044200003.0
2007-11-29 18:41:00,97.06,97.13,97.05,97.1,1158900001.0
2007-11-29 18:42:00,97.09,97.2,97.08,97.17,1375299977.0
2007-11-29 18:43:00,97.16,97.22,97.14,97.19,841399996.0
2007-11-29 18:44:00,97.19,97.2,97.15,97.17,659500000.0
2007-11-29 18:45:00,97.17,97.29,97.17,97.26,826300000.0
2007-11-29 18:46:00,97.26,97.28,97.25,97.28,591800000.0
2007-11-29 18:47:00,97.28,97.28,97.22,97.22,1071600000.0
2007-11-29 18:48:00,97.22,97.25,97.21,97.23,667600000.0
2007-11-29 18:49:00,97.225,97.225,97.13,97.14,1128999993.0
2007-11-29 18:50:00,97.14,97.17,97.135,97.14,383200000.0
2007-11-29 18:51:00,97.14,97.15,97.11,97.11,1094300005.0
2007-11-29 18:52:00,97.12,97.14,97.09,97.13,757900000.0
2007-11-29 18:53:00,97.13,97.14,97.12,97.13,340800000.0
2007-11-29 18:54:00,97.13,97.13,97.1,97.12,494100000.0
2007-11-29 18:55:00,97.12,97.13,97.07,97.07,769400000.0
2007-11-29 18:56:00,97.07,97.09,97.07,97.09,508800000.0
2007-11-29 18:57:00,97.09,97.14,97.09,97.135,730700000.0
2007-11-29 18:58:00,97.135,97.15,97.09,97.12,828400000.0
2007-11-29 18:59:00,97.12,97.12,97.04,97.06,760399997.0
2007-11-29 19:00:00,97.05,97.14,97.04,97.14,865199994.0
2007-11-29 19:01:00,97.14,97.15,97.13,97.13,143200000.0
2007-11-29 19:02:00,97.13,97.13,97.11,97.12,187200000.0
2007-11-29 19:03:00,97.12,97.12,97.11,97.12,132200000.0
2007-11-29 19:04:00,97.12,97.13,97.1,97.105,133500000.0
2007-11-29 19:05:00,97.11,97.12,97.1,97.12,118000000.0
2007-11-29 19:06:00,97.12,97.14,97.12,97.14,360199994.0
2007-11-29 19:07:00,97.14,97.16,97.14,97.16,210400000.0
2007-11-29 19:08:00,97.16,97.19,97.13,97.15,590299997.0
2007-11-29 19:09:00,97.15,97.17,97.13,97.15,500299998.0
2007-11-29 19:10:00,97.15,97.16,97.11,97.11,305699996.0
2007-11-29 19:11:00,97.12,97.12,97.05,97.05,495200000.0
2007-11-29 19:12:00,97.05,97.06,97.03,97.04,372400000.0
2007-11-29 19:13:00,97.04,97.05,96.99,96.99,414400000.0
2007-11-29 19:14:00,96.99,97.0,96.96,96.96,324800000.0
2007-11-29 19:15:00,96.96,96.96,96.87,96.88,434400000.0
2007-11-29 19:16:00,96.88,96.89,96.85,96.85,350400000.0
2007-11-29 19:17:00,96.85,96.86,96.84,96.85,278600000.0
2007-11-29 19:18:00,96.85,96.85,96.76,96.77,669600000.0
2007-11-29 19:19:00,96.77,96.78,96.71,96.71,574600000.0
2007-11-29 19:20:00,96.71,96.73,96.67,96.68,847899999.0
2007-11-29 19:21:00,96.68,96.72,96.67,96.72,270400000.0
2007-11-29 19:22:00,96.71,96.785,96.705,96.78,795600000.0
2007-11-29 19:23:00,96.78,96.815,96.77,96.79,588900000.0
2007-11-29 19:24:00,96.79,96.81,96.77,96.81,335700000.0
2007-11-29 19:25:00,96.81,96.84,96.8,96.84,221600000.0
2007-11-29 19:26:00,96.84,96.84,96.765,96.77,253900000.0
2007-11-29 19:27:00,96.765,96.87,96.76,96.87,482800000.0
2007-11-29 19:28:00,96.87,96.875,96.84,96.86,249600000.0
2007-11-29 19:29:00,96.86,96.86,96.83,96.84,150400000.0
2007-11-29 19:30:00,96.84,96.87,96.84,96.85,151200000.0
2007-11-29 19:31:00,96.85,96.87,96.85,96.86,243600000.0
2007-11-29 19:32:00,96.86,96.87,96.84,96.85,273700000.0
2007-11-29 19:33:00,96.85,96.87,96.84,96.86,348400000.0
2007-11-29 19:34:00,96.86,96.86,96.81,96.83,340800000.0
2007-11-29 19:35:00,96.83,96.84,96.79,96.81,342400000.0
2007-11-29 19:36:00,96.82,96.85,96.795,96.805,554099999.0
2007-11-29 19:37:00,96.805,96.85,96.8,96.82,803599999.0
2007-11-29 19:38:00,96.82,96.82,96.75,96.76,532800000.0
2007-11-29 19:39:00,96.76,96.76,96.725,96.74,298300000.0
2007-11-29 19:40:00,96.74,96.74,96.715,96.715,545700005.0
2007-11-29 19:41:00,96.72,96.75,96.72,96.745,441200000.0
2007-11-29 19:42:00,96.75,96.78,96.745,96.77,725200003.0
2007-11-29 19:43:00,96.77,96.8,96.76,96.78,357900000.0
2007-11-29 19:44:00,96.78,96.8,96.75,96.77,358700000.0
2007-11-29 19:45:00,96.77,96.79,96.76,96.78,445699997.0
2007-11-29 19:46:00,96.78,96.81,96.78,96.79,355300000.0
2007-11-29 19:47:00,96.79,96.79,96.7,96.7,633100000.0
2007-11-29 19:48:00,96.7,96.7,96.57,96.57,443200000.0
2007-11-29 19:49:00,96.57,96.57,96.53,96.55,448900000.0
2007-11-29 19:50:00,96.55,96.58,96.55,96.58,325000000.0
2007-11-29 19:51:00,96.58,96.63,96.58,96.63,547700000.0
2007-11-29 19:52:00,96.63,96.75,96.63,96.67,304800000.0
2007-11-29 19:53:00,96.67,96.67,96.64,96.65,376800000.0
2007-11-29 19:54:00,96.65,96.675,96.64,96.675,507200000.0
2007-11-29 19:55:00,96.675,96.7,96.675,96.68,424000000.0
2007-11-29 19:56:00,96.68,96.68,96.62,96.65,174399999.0
2007-11-29 19:57:00,96.65,96.66,96.57,96.57,685499999.0
2007-11-29 19:58:00,96.57,96.59,96.56,96.59,433200001.0
2007-11-29 19:59:00,96.58,96.59,96.51,96.51,553400000.0
2007-11-29 20:00:00,96.51,96.56,96.51,96.56,564100000.0
2007-11-29 20:01:00,96.56,96.59,96.56,96.58,752399998.0
2007-11-29 20:02:00,96.58,96.59,96.56,96.57,415400000.0
2007-11-29 20:03:00,96.57,96.57,96.41,96.41,505600000.0
2007-11-29 20:04:00,96.41,96.41,96.36,96.38,548000000.0
2007-11-29 20:05:00,96.38,96.47,96.38,96.47,408800000.0
2007-11-29 20:06:00,96.47,96.5,96.43,96.49,753799997.0
2007-11-29 20:07:00,96.49,96.54,96.48,96.54,609899992.0
2007-11-29 20:08:00,96.54,96.61,96.52,96.61,283600001.0
2007-11-29 20:09:00,96.62,96.64,96.6,96.6,434800000.0
2007-11-29 20:10:00,96.6,96.6,96.54,96.57,685100000.0
2007-11-29 20:11:00,96.57,96.58,96.56,96.57,645600000.0
2007-11-29 20:12:00,96.57,96.61,96.565,96.58,1089999989.0
2007-11-29 20:13:00,96.58,96.61,96.56,96.6,871100001.0
2007-11-29 20:14:00,96.6,96.61,96.595,96.6,484799999.0
2007-11-29 20:15:00,96.6,96.66,96.6,96.655,657299996.0
2007-11-29 20:16:00,96.66,96.67,96.63,96.63,755899998.0
2007-11-29 20:17:00,96.63,96.63,96.62,96.62,195000000.0
2007-11-29 20:18:00,96.62,96.63,96.575,96.63,771500000.0
2007-11-29 20:19:00,96.63,96.63,96.58,96.6,379300000.0
2007-11-29 20:20:00,96.6,96.61,96.58,96.58,362400000.0
2007-11-29 20:21:00,96.58,96.58,96.525,96.58,574400000.0
2007-11-29 20:22:00,96.58,96.59,96.55,96.56,571799993.0
2007-11-29 20:23:00,96.56,96.58,96.56,96.58,159200000.0
2007-11-29 20:24:00,96.58,96.59,96.57,96.58,405600000.0
2007-11-29 20:25:00,96.58,96.59,96.56,96.57,448299997.0
2007-11-29 20:26:00,96.57,96.57,96.55,96.56,162500000.0
2007-11-29 20:27:00,96.56,96.57,96.55,96.56,239600000.0
2007-11-29 20:28:00,96.56,96.56,96.5,96.5,320000000.0
2007-11-29 20:29:00,96.5,96.53,96.495,96.53,330400000.0
2007-11-29 20:30:00,96.53,96.585,96.52,96.565,370000000.0
2007-11-29 20:31:00,96.565,96.615,96.56,96.615,234000000.0
2007-11-29 20:32:00,96.615,96.665,96.605,96.655,557600000.0
2007-11-29 20:33:00,96.655,96.685,96.645,96.675,395200000.0
2007-11-29 20:34:00,96.685,96.685,96.595,96.605,367300000.0
2007-11-29 20:35:00,96.595,96.605,96.555,96.585,319800000.0
2007-11-29 20:36:00,96.585,96.605,96.585,96.605,200000000.0
2007-11-29 20:37:00,96.6,96.6,96.585,96.595,151000000.0
2007-11-29 20:38:00,96.595,96.605,96.585,96.605,379200000.0
2007-11-29 20:39:00,96.605,96.615,96.555,96.555,372500000.0
2007-11-29 20:40:00,96.555,96.605,96.535,96.585,511200000.0
2007-11-29 20:41:00,96.585,96.585,96.43,96.465,603200000.0
2007-11-29 20:42:00,96.455,96.485,96.425,96.44,680700000.0
2007-11-29 20:43:00,96.44,96.465,96.425,96.455,402000000.0
2007-11-29 20:44:00,96.435,96.465,96.385,96.425,518200000.0
2007-11-29 20:45:00,96.41,96.445,96.41,96.435,436000000.0
2007-11-29 20:46:00,96.435,96.435,96.405,96.425,440000000.0
2007-11-29 20:47:00,96.425,96.445,96.385,96.425,613300000.0
2007-11-29 20:48:00,96.425,96.495,96.405,96.485,644700000.0
2007-11-29 20:49:00,96.485,96.495,96.445,96.465,566700000.0
2007-11-29 20:50:00,96.465,96.51,96.45,96.51,533500000.0
2007-11-29 20:51:00,96.515,96.555,96.5,96.505,570300000.0
2007-11-29 20:52:00,96.505,96.505,96.485,96.495,413600000.0
2007-11-29 20:53:00,96.495,96.585,96.485,96.555,553600000.0
2007-11-29 20:54:00,96.555,96.595,96.535,96.54,427300000.0
2007-11-29 20:55:00,96.54,96.585,96.535,96.545,348000000.0
2007-11-29 20:56:00,96.545,96.555,96.515,96.555,288800000.0
2007-11-29 20:57:00,96.555,96.595,96.545,96.545,312000000.0
2007-11-29 20:58:00,96.545,96.575,96.545,96.555,300000000.0
2007-11-29 20:59:00,96.555,96.575,96.505,96.505,546400000.0
2007-11-29 21:00:00,96.505,96.525,96.495,96.515,345300000.0
2007-11-29 21:01:00,96.515,96.6,96.515,96.55,657200001.0
2007-11-29 21:02:00,96.55,96.56,96.49,96.5,396000000.0
2007-11-29 21:03:00,96.5,96.56,96.5,96.55,479200000.0
2007-11-29 21:04:00,96.55,96.57,96.54,96.56,357700000.0
2007-11-29 21:05:00,96.56,96.61,96.555,96.6,477899998.0
2007-11-29 21:06:00,96.6,96.63,96.58,96.61,549000000.0
2007-11-29 21:07:00,96.62,96.65,96.57,96.58,611399999.0
2007-11-29 21:08:00,96.58,96.59,96.58,96.585,311400000.0
2007-11-29 21:09:00,96.585,96.65,96.585,96.64,795099998.0
2007-11-29 21:10:00,96.65,96.65,96.61,96.62,385500000.0
2007-11-29 21:11:00,96.62,96.63,96.62,96.63,196300000.0
2007-11-29 21:12:00,96.63,96.66,96.63,96.64,504000000.0
2007-11-29 21:13:00,96.64,96.64,96.6,96.63,355800000.0
2007-11-29 21:14:00,96.63,96.67,96.62,96.65,642199997.0
2007-11-29 21:15:00,96.65,96.69,96.65,96.67,500700000.0
2007-11-29 21:16:00,96.67,96.7,96.66,96.7,522500000.0
2007-11-29 21:17:00,96.7,96.71,96.68,96.7,685000002.0
2007-11-29 21:18:00,96.7,96.72,96.69,96.71,392600000.0
2007-11-29 21:19:00,96.71,96.72,96.65,96.67,533100000.0
2007-11-29 21:20:00,96.67,96.78,96.67,96.78,339800000.0
2007-11-29 21:21:00,96.78,96.78,96.715,96.76,550499999.0
2007-11-29 21:22:00,96.76,96.76,96.67,96.68,279200000.0
2007-11-29 21:23:00,96.68,96.68,96.64,96.67,299200000.0
2007-11-29 21:24:00,96.67,96.71,96.67,96.7,434600002.0
2007-11-29 21:25:00,96.7,96.7,96.65,96.68,691299997.0
2007-11-29 21:26:00,96.68,96.73,96.665,96.72,628900000.0
2007-11-29 21:27:00,96.72,96.74,96.69,96.73,420000000.0
2007-11-29 21:28:00,96.73,96.735,96.69,96.735,553699995.0
2007-11-29 21:29:00,96.74,96.74,96.715,96.74,563900002.0
2007-11-29 21:30:00,96.735,96.75,96.72,96.73,645400000.0
2007-11-29 21:31:00,96.73,96.75,96.73,96.73,417600000.0
2007-11-29 21:32:00,96.73,96.73,96.68,96.68,685500000.0
2007-11-29 21:33:00,96.68,96.71,96.68,96.71,350100000.0
2007-11-29 21:34:00,96.72,96.72,96.69,96.71,140000000.0
2007-11-29 21:35:00,96.71,96.75,96.69,96.73,411499996.0
2007-11-29 21:36:00,96.73,96.76,96.73,96.75,496299999.0
2007-11-29 21:37:00,96.75,96.75,96.71,96.73,153600000.0
2007-11-29 21:38:00,96.73,96.74,96.7,96.74,162400000.0
2007-11-29 21:39:00,96.74,96.77,96.725,96.77,163100000.0
2007-11-29 21:40:00,96.78,96.8,96.77,96.8,227900000.0
2007-11-29 21:41:00,96.795,96.81,96.78,96.79,360499996.0
2007-11-29 21:42:00,96.79,96.81,96.77,96.78,219200000.0
2007-11-29 21:43:00,96.77,96.81,96.77,96.81,160500000.0
2007-11-29 21:44:00,96.81,96.82,96.78,96.82,151200000.0
2007-11-29 21:45:00,96.82,96.85,96.81,96.82,312000000.0
2007-11-29 21:46:00,96.82,96.83,96.81,96.82,84000000.0
2007-11-29 21:47:00,96.82,96.82,96.78,96.79,251599999.0
2007-11-29 21:48:00,96.79,96.81,96.79,96.79,100800000.0
2007-11-29 21:49:00,96.79,96.81,96.77,96.81,174399997.0
2007-11-29 21:50:00,96.81,96.86,96.81,96.84,135200000.0
2007-11-29 21:51:00,96.84,96.85,96.82,96.835,284799998.0
2007-11-29 21:52:00,96.84,96.9,96.835,96.875,388900000.0
2007-11-29 21:53:00,96.87,96.89,96.87,96.89,139800000.0
2007-11-29 21:54:00,96.89,96.9,96.84,96.85,220000000.0
2007-11-29 21:55:00,96.85,96.9,96.85,96.9,129600000.0
2007-11-29 21:56:00,96.9,96.92,96.895,96.92,196000000.0
2007-11-29 21:57:00,96.92,96.92,96.885,96.9,386600001.0
2007-11-29 21:58:00,96.9,96.93,96.9,96.93,200000000.0
2007-11-29 21:59:00,96.93,96.965,96.92,96.96,409600000.0
2007-11-29 22:00:00,96.96,96.96,96.895,96.925,548300000.0
2007-11-29 22:01:00,96.925,96.925,96.89,96.895,892099992.0
2007-11-29 22:02:00,96.895,96.94,96.89,96.92,673999999.0
2007-11-29 22:03:00,96.92,96.94,96.91,96.94,302400000.0
2007-11-29 22:04:00,96.94,96.95,96.93,96.93,465600000.0
2007-11-29 22:05:00,96.93,96.95,96.92,96.92,432599999.0
2007-11-29 22:06:00,96.92,96.94,96.91,96.935,531699994.0
2007-11-29 22:07:00,96.94,96.965,96.94,96.95,172400000.0
2007-11-29 22:08:00,96.96,96.98,96.96,96.96,410400000.0
2007-11-29 22:09:00,96.96,96.96,96.91,96.93,631899988.0
2007-11-29 22:10:00,96.93,96.94,96.89,96.93,608999999.0
2007-11-29 22:11:00,96.93,96.93,96.905,96.905,398499999.0
2007-11-29 22:12:00,96.91,96.91,96.83,96.835,666199985.0
2007-11-29 22:13:00,96.835,96.85,96.79,96.82,350299998.0
2007-11-29 22:14:00,96.81,96.83,96.765,96.77,336299998.0
2007-11-29 22:15:00,96.755,96.77,96.73,96.77,441300000.0
2007-11-29 22:16:00,96.77,96.79,96.75,96.76,433100000.0
2007-11-29 22:17:00,96.76,96.83,96.755,96.8,676600000.0
2007-11-29 22:18:00,96.8,96.8,96.76,96.76,455200000.0
2007-11-29 22:19:00,96.76,96.79,96.76,96.77,343100000.0
2007-11-29 22:20:00,96.78,96.82,96.77,96.81,300000000.0
2007-11-29 22:21:00,96.81,96.81,96.77,96.78,512000000.0
2007-11-29 22:22:00,96.78,96.83,96.745,96.77,600800000.0
2007-11-29 22:23:00,96.77,96.8,96.74,96.79,626000000.0
2007-11-29 22:24:00,96.79,96.79,96.77,96.78,281200004.0
2007-11-29 22:25:00,96.78,96.86,96.78,96.86,728900004.0
2007-11-29 22:26:00,96.86,96.86,96.82,96.83,336800000.0
2007-11-29 22:27:00,96.83,96.83,96.8,96.82,337400000.0
2007-11-29 22:28:00,96.82,96.87,96.82,96.85,372999999.0
2007-11-29 22:29:00,96.84,96.88,96.825,96.88,446000000.0
2007-11-29 22:30:00,96.88,96.88,96.83,96.85,417400000.0
2007-11-29 22:31:00,96.85,96.85,96.79,96.81,614400000.0
2007-11-29 22:32:00,96.81,96.85,96.8,96.83,483999999.0
2007-11-29 22:33:00,96.83,96.89,96.82,96.875,708000000.0
2007-11-29 22:34:00,96.875,96.875,96.84,96.84,400699999.0
2007-11-29 22:35:00,96.84,96.86,96.84,96.86,225999998.0
2007-11-29 22:36:00,96.86,96.86,96.8,96.81,567899997.0
2007-11-29 22:37:00,96.83,96.83,96.8,96.8,335800000.0
2007-11-29 22:38:00,96.8,96.81,96.795,96.81,120000000.0
2007-11-29 22:39:00,96.81,96.81,96.785,96.8,231000000.0
2007-11-29 22:40:00,96.795,96.81,96.785,96.8,287200000.0
2007-11-29 22:41:00,96.8,96.81,96.78,96.79,458300000.0
2007-11-29 22:42:00,96.79,96.82,96.76,96.81,570400002.0
2007-11-29 22:43:00,96.81,96.85,96.8,96.845,426400000.0
2007-11-29 22:44:00,96.84,96.885,96.82,96.88,529600000.0
2007-11-29 22:45:00,96.88,96.89,96.84,96.855,413999999.0
2007-11-29 22:46:00,96.855,96.89,96.85,96.87,335200000.0
2007-11-29 22:47:00,96.87,96.895,96.86,96.86,603799987.0
2007-11-29 22:48:00,96.86,96.91,96.86,96.89,452499999.0
2007-11-29 22:49:00,96.89,96.91,96.865,96.885,783299995.0
2007-11-29 22:50:00,96.885,96.89,96.85,96.855,641299991.0
2007-11-29 22:51:00,96.86,96.86,96.825,96.84,599499987.0
2007-11-29 22:52:00,96.84,96.905,96.84,96.875,449799996.0
2007-11-29 22:53:00,96.875,96.89,96.865,96.89,280799995.0
2007-11-29 22:54:00,96.89,96.89,96.875,96.88,292200000.0
2007-11-29 22:55:00,96.885,96.885,96.845,96.845,296599998.0
2007-11-29 22:56:00,96.85,96.92,96.84,96.9,495299996.0
2007-11-29 22:57:00,96.895,96.9,96.86,96.88,363899996.0
2007-11-29 22:58:00,96.88,96.895,96.87,96.88,334799998.0
2007-11-29 22:59:00,96.88,96.905,96.88,96.905,377199999.0
2007-11-29 23:00:00,96.9,96.9,96.875,96.88,266299999.0
2007-11-29 23:01:00,96.88,96.885,96.875,96.885,164000000.0
2007-11-29 23:02:00,96.885,96.89,96.855,96.89,351499998.0
2007-11-29 23:03:00,96.89,96.915,96.89,96.915,252000000.0
2007-11-29 23:04:00,96.915,96.915,96.885,96.89,109000001.0
2007-11-29 23:05:00,96.89,96.89,96.88,96.885,69600000.0
2007-11-29 23:06:00,96.885,96.885,96.87,96.88,169600000.0
2007-11-29 23:07:00,96.88,96.885,96.875,96.875,66400000.0
2007-11-29 23:08:00,96.875,96.91,96.875,96.89,213400002.0
2007-11-29 23:09:00,96.89,96.9,96.88,96.89,340299996.0
2007-11-29 23:10:00,96.89,96.89,96.86,96.86,252000000.0
2007-11-29 23:11:00,96.86,96.86,96.85,96.86,100000000.0
2007-11-29 23:12:00,96.86,96.87,96.85,96.865,140700000.0
2007-11-29 23:13:00,96.865,96.895,96.85,96.87,165399999.0
2007-11-29 23:14:00,96.87,96.905,96.865,96.905,118400000.0
2007-11-29 23:15:00,96.905,96.905,96.875,96.89,310200000.0
2007-11-29 23:16:00,96.885,96.895,96.88,96.89,129300000.0
2007-11-29 23:17:00,96.89,96.89,96.865,96.89,213900000.0
2007-11-29 23:18:00,96.89,96.91,96.89,96.895,97200000.0
2007-11-29 23:19:00,96.89,96.9,96.89,96.895,59200000.0
2007-11-29 23:20:00,96.9,96.91,96.895,96.91,78000000.0
2007-11-29 23:21:00,96.91,96.91,96.895,96.9,33600000.0
2007-11-29 23:22:00,96.9,96.92,96.895,96.915,188800000.0
2007-11-29 23:23:00,96.915,96.93,96.905,96.93,140900000.0
2007-11-29 23:24:00,96.93,96.94,96.93,96.935,121600000.0
2007-11-29 23:25:00,96.935,96.96,96.93,96.94,219600000.0
2007-11-29 23:26:00,96.95,96.96,96.95,96.96,136000000.0
2007-11-29 23:27:00,96.96,96.965,96.95,96.96,144000000.0
2007-11-29 23:28:00,96.96,96.96,96.945,96.95,143100000.0
2007-11-29 23:29:00,96.945,96.96,96.945,96.96,79300000.0
2007-11-29 23:30:00,96.96,96.99,96.96,96.99,160500000.0
2007-11-29 23:31:00,96.99,97.005,96.985,96.995,117800000.0
2007-11-29 23:32:00,96.99,96.99,96.96,96.96,324000000.0
2007-11-29 23:33:00,96.96,96.975,96.96,96.975,176800000.0
2007-11-29 23:34:00,96.975,96.975,96.95,96.95,173600000.0
2007-11-29 23:35:00,96.95,96.95,96.94,96.94,32000000.0
2007-11-29 23:36:00,96.945,96.945,96.93,96.94,45000000.0
2007-11-29 23:37:00,96.95,96.96,96.945,96.95,109600000.0
2007-11-29 23:38:00,96.95,96.955,96.95,96.95,152000000.0
2007-11-29 23:39:00,96.95,96.95,96.935,96.94,188500000.0
2007-11-29 23:40:00,96.94,96.955,96.93,96.955,327000000.0
2007-11-29 23:41:00,96.955,96.96,96.93,96.945,379999998.0
2007-11-29 23:42:00,96.945,96.95,96.94,96.94,153600000.0
2007-11-29 23:43:00,96.94,96.945,96.93,96.94,175399998.0
2007-11-29 23:44:00,96.94,96.94,96.925,96.925,74400000.0
2007-11-29 23:45:00,96.925,96.94,96.925,96.93,126400000.0
2007-11-29 23:46:00,96.93,96.93,96.915,96.92,273100000.0
2007-11-29 23:47:00,96.92,96.93,96.915,96.93,130400000.0
2007-11-29 23:48:00,96.93,96.955,96.93,96.955,163200000.0
2007-11-29 23:49:00,96.955,96.96,96.95,96.96,62400000.0
2007-11-29 23:50:00,96.95,96.95,96.94,96.94,103200000.0
2007-11-29 23:51:00,96.94,96.95,96.93,96.94,236000000.0
2007-11-29 23:52:00,96.94,96.95,96.91,96.92,159200000.0
2007-11-29 23:53:00,96.92,96.92,96.885,96.9,391300000.0
2007-11-29 23:54:00,96.9,96.9,96.86,96.86,291100000.0
2007-11-29 23:55:00,96.87,96.87,96.85,96.85,190600000.0
2007-11-29 23:56:00,96.85,96.86,96.81,96.84,290200000.0
2007-11-29 23:57:00,96.84,96.88,96.825,96.875,181700000.0
2007-11-29 23:58:00,96.88,96.89,96.875,96.89,151100000.0
2007-11-29 23:59:00,96.89,96.89,96.84,96.84,115400000.0
2007-11-30 00:00:00,96.84,96.85,96.84,96.85,98000000.0
2007-11-30 00:01:00,96.85,96.85,96.85,96.85,180000000.0
2007-11-30 00:02:00,96.86,96.88,96.85,96.85,288000000.0
2007-11-30 00:03:00,96.84,96.87,96.84,96.87,272200000.0
2007-11-30 00:04:00,96.87,96.87,96.83,96.84,175000000.0
2007-11-30 00:05:00,96.84,96.85,96.84,96.84,281999997.0
2007-11-30 00:06:00,96.84,96.84,96.81,96.82,448800000.0
2007-11-30 00:07:00,96.82,96.82,96.78,96.79,791000000.0
2007-11-30 00:08:00,96.79,96.805,96.775,96.795,515400000.0
2007-11-30 00:09:00,96.795,96.795,96.77,96.78,314900000.0
2007-11-30 00:10:00,96.78,96.795,96.78,96.795,108200000.0
2007-11-30 00:11:00,96.795,96.805,96.78,96.805,336600000.0
2007-11-30 00:12:00,96.805,96.815,96.79,96.805,193600000.0
2007-11-30 00:13:00,96.805,96.805,96.79,96.795,106400000.0
2007-11-30 00:14:00,96.795,96.81,96.79,96.8,129800000.0
2007-11-30 00:15:00,96.805,96.805,96.785,96.8,202400007.0
2007-11-30 00:16:00,96.8,96.845,96.8,96.805,169400000.0
2007-11-30 00:17:00,96.805,96.81,96.795,96.8,102400000.0
2007-11-30 00:18:00,96.8,96.83,96.8,96.82,355300000.0
2007-11-30 00:19:00,96.82,96.83,96.82,96.82,21200000.0
2007-11-30 00:20:00,96.83,96.84,96.82,96.835,171800002.0
2007-11-30 00:21:00,96.84,96.84,96.84,96.84,72000000.0
2007-11-30 00:22:00,96.83,96.83,96.815,96.815,205100000.0
2007-11-30 00:23:00,96.82,96.83,96.82,96.83,113200003.0
2007-11-30 00:24:00,96.83,96.865,96.83,96.865,306400000.0
2007-11-30 00:25:00,96.865,96.87,96.865,96.87,149900000.0
2007-11-30 00:26:00,96.87,96.87,96.85,96.86,266000006.0
2007-11-30 00:27:00,96.86,96.87,96.86,96.865,215800005.0
2007-11-30 00:28:00,96.86,96.87,96.86,96.86,131400001.0
2007-11-30 00:29:00,96.86,96.87,96.86,96.87,22200000.0
2007-11-30 00:30:00,96.87,96.875,96.845,96.875,99600000.0
2007-11-30 00:31:00,96.88,96.89,96.875,96.89,68000000.0
2007-11-30 00:32:00,96.89,96.89,96.88,96.88,90400000.0
2007-11-30 00:33:00,96.88,96.88,96.87,96.88,147300000.0
2007-11-30 00:34:00,96.88,96.88,96.87,96.88,145600000.0
2007-11-30 00:35:00,96.88,96.88,96.875,96.875,152400000.0
2007-11-30 00:36:00,96.875,96.88,96.87,96.875,230400000.0
2007-11-30 00:37:00,96.88,96.88,96.85,96.88,317000000.0
2007-11-30 00:38:00,96.88,96.89,96.865,96.87,156300000.0
2007-11-30 00:39:00,96.87,96.89,96.865,96.88,188300000.0
2007-11-30 00:40:00,96.88,96.88,96.865,96.865,116000000.0
2007-11-30 00:41:00,96.87,96.88,96.84,96.85,236800000.0
2007-11-30 00:42:00,96.85,96.865,96.82,96.83,447300002.0
2007-11-30 00:43:00,96.83,96.84,96.79,96.8,801600001.0
2007-11-30 00:44:00,96.79,96.81,96.78,96.79,400300000.0
2007-11-30 00:45:00,96.79,96.81,96.79,96.81,352399998.0
2007-11-30 00:46:00,96.81,96.81,96.76,96.79,507300008.0
2007-11-30 00:47:00,96.79,96.82,96.79,96.81,219900000.0
2007-11-30 00:48:00,96.81,96.82,96.78,96.78,870500004.0
2007-11-30 00:49:00,96.79,96.81,96.77,96.8,447600001.0
2007-11-30 00:50:00,96.81,96.81,96.78,96.78,186400000.0
2007-11-30 00:51:00,96.78,96.78,96.735,96.74,448200007.0
2007-11-30 00:52:00,96.74,96.775,96.74,96.77,140400000.0
2007-11-30 00:53:00,96.77,96.79,96.765,96.775,176000000.0
2007-11-30 00:54:00,96.775,96.8,96.775,96.79,132000000.0
2007-11-30 00:55:00,96.78,96.79,96.73,96.74,345000000.0
2007-11-30 00:56:00,96.74,96.74,96.69,96.74,428000000.0
2007-11-30 00:57:00,96.74,96.75,96.67,96.7,1338300000.0
2007-11-30 00:58:00,96.7,96.73,96.69,96.73,310000000.0
2007-11-30 00:59:00,96.73,96.79,96.73,96.76,702600000.0
2007-11-30 01:00:00,96.755,96.77,96.75,96.75,573600007.0
2007-11-30 01:01:00,96.75,96.78,96.75,96.78,130700001.0
2007-11-30 01:02:00,96.78,96.78,96.75,96.78,131400000.0
2007-11-30 01:03:00,96.78,96.78,96.755,96.765,182400000.0
2007-11-30 01:04:00,96.765,96.77,96.765,96.77,107500000.0
2007-11-30 01:05:00,96.77,96.825,96.77,96.81,726100000.0
2007-11-30 01:06:00,96.81,96.81,96.8,96.805,217800000.0
2007-11-30 01:07:00,96.805,96.86,96.8,96.85,534200002.0
2007-11-30 01:08:00,96.85,96.85,96.805,96.815,120400000.0
2007-11-30 01:09:00,96.815,96.89,96.8,96.835,365400000.0
2007-11-30 01:10:00,96.835,96.845,96.835,96.845,35400000.0
2007-11-30 01:11:00,96.85,96.855,96.845,96.855,33800000.0
2007-11-30 01:12:00,96.855,96.855,96.855,96.855,15600000.0
2007-11-30 01:13:00,96.855,96.855,96.855,96.855,27000000.0
2007-11-30 01:14:00,96.855,96.88,96.855,96.875,224600000.0
2007-11-30 01:15:00,96.875,96.875,96.85,96.875,23200000.0
2007-11-30 01:16:00,96.875,96.875,96.875,96.875,9000000.0
2007-11-30 01:17:00,96.875,96.875,96.835,96.835,25200000.0
2007-11-30 01:18:00,96.835,96.845,96.82,96.845,115600000.0
2007-11-30 01:19:00,96.845,96.845,96.815,96.845,45000000.0
2007-11-30 01:20:00,96.845,96.845,96.845,96.845,28200000.0
2007-11-30 01:21:00,96.845,96.855,96.825,96.855,69600000.0
2007-11-30 01:22:00,96.855,96.895,96.84,96.895,205900000.0
2007-11-30 01:23:00,96.895,96.895,96.88,96.895,63800000.0
2007-11-30 01:24:00,96.895,96.92,96.895,96.92,200400000.0
2007-11-30 01:25:00,96.92,96.935,96.92,96.935,52600000.0
2007-11-30 01:26:00,96.935,96.95,96.935,96.95,30200000.0
2007-11-30 01:27:00,96.95,96.99,96.95,96.98,332000000.0
2007-11-30 01:28:00,96.98,96.995,96.98,96.995,80200000.0
2007-11-30 01:29:00,96.995,97.02,96.99,97.015,119700000.0
2007-11-30 01:30:00,97.015,97.015,96.89,96.89,550800000.0
2007-11-30 01:31:00,96.89,96.94,96.88,96.9,805099996.0
2007-11-30 01:32:00,96.9,96.92,96.9,96.92,62600000.0
2007-11-30 01:33:00,96.92,96.92,96.845,96.86,576100003.0
2007-11-30 01:34:00,96.86,96.865,96.84,96.84,223000000.0
2007-11-30 01:35:00,96.84,96.89,96.83,96.89,397400001.0
2007-11-30 01:36:00,96.89,96.9,96.885,96.89,222400000.0
2007-11-30 01:37:00,96.885,96.89,96.85,96.86,263499999.0
2007-11-30 01:38:00,96.86,96.86,96.84,96.855,531000000.0
2007-11-30 01:39:00,96.855,96.86,96.85,96.85,174400000.0
2007-11-30 01:40:00,96.85,96.88,96.85,96.86,386599999.0
2007-11-30 01:41:00,96.87,96.87,96.805,96.82,500800004.0
2007-11-30 01:42:00,96.82,96.845,96.82,96.845,222000000.0
2007-11-30 01:43:00,96.845,96.86,96.84,96.84,228300000.0
2007-11-30 01:44:00,96.84,96.84,96.78,96.79,584400002.0
2007-11-30 01:45:00,96.79,96.82,96.775,96.8,559200000.0
2007-11-30 01:46:00,96.8,96.81,96.785,96.805,492700001.0
2007-11-30 01:47:00,96.81,96.83,96.805,96.815,531600006.0
2007-11-30 01:48:00,96.82,96.89,96.82,96.88,548500002.0
2007-11-30 01:49:00,96.88,96.915,96.875,96.89,418100000.0
2007-11-30 01:50:00,96.89,96.905,96.86,96.87,405400000.0
2007-11-30 01:51:00,96.87,96.88,96.835,96.85,361000000.0
2007-11-30 01:52:00,96.85,96.89,96.84,96.88,461000001.0
2007-11-30 01:53:00,96.88,96.89,96.865,96.89,437700000.0
2007-11-30 01:54:00,96.89,96.905,96.87,96.9,394199999.0
2007-11-30 01:55:00,96.9,96.94,96.885,96.93,746500005.0
2007-11-30 01:56:00,96.93,96.935,96.905,96.92,602600004.0
2007-11-30 01:57:00,96.92,96.93,96.915,96.93,270500002.0
2007-11-30 01:58:00,96.93,96.94,96.93,96.93,81600000.0
2007-11-30 01:59:00,96.92,96.935,96.92,96.935,59200000.0
2007-11-30 02:00:00,96.935,96.955,96.925,96.955,120000000.0
2007-11-30 02:01:00,96.955,97.01,96.955,96.98,461600000.0
2007-11-30 02:02:00,96.98,96.985,96.96,96.975,361600000.0
2007-11-30 02:03:00,96.985,97.01,96.975,97.01,131100000.0
2007-11-30 02:04:00,97.01,97.025,96.98,96.99,237300000.0
2007-11-30 02:05:00,96.99,97.02,96.98,96.99,525200000.0
2007-11-30 02:06:00,96.99,96.99,96.96,96.96,395400000.0
2007-11-30 02:07:00,96.96,96.97,96.955,96.96,273300000.0
2007-11-30 02:08:00,96.96,96.98,96.945,96.97,500300000.0
2007-11-30 02:09:00,96.97,96.98,96.945,96.95,350700000.0
2007-11-30 02:10:00,96.95,96.955,96.945,96.945,98400000.0
2007-11-30 02:11:00,96.945,96.96,96.91,96.92,309400000.0
2007-11-30 02:12:00,96.92,96.94,96.9,96.915,333199998.0
2007-11-30 02:13:00,96.915,96.94,96.91,96.935,425300000.0
2007-11-30 02:14:00,96.935,96.98,96.92,96.975,864999999.0
2007-11-30 02:15:00,96.975,96.98,96.955,96.965,233800003.0
2007-11-30 02:16:00,96.965,97.0,96.965,96.98,488900001.0
2007-11-30 02:17:00,96.98,96.99,96.965,96.98,462199999.0
2007-11-30 02:18:00,96.975,96.99,96.875,96.93,956800003.0
2007-11-30 02:19:00,96.93,96.94,96.9,96.93,708500000.0
2007-11-30 02:20:00,96.93,96.94,96.88,96.895,292600000.0
2007-11-30 02:21:00,96.895,96.92,96.88,96.9,241800002.0
2007-11-30 02:22:00,96.9,96.93,96.9,96.93,166600001.0
2007-11-30 02:23:00,96.93,96.97,96.92,96.96,511999998.0
2007-11-30 02:24:00,96.96,96.96,96.9,96.9,646699999.0
2007-11-30 02:25:00,96.9,96.915,96.825,96.825,503200000.0
2007-11-30 02:26:00,96.825,96.83,96.79,96.8,637599998.0
2007-11-30 02:27:00,96.8,96.825,96.76,96.785,444400000.0
2007-11-30 02:28:00,96.785,96.84,96.785,96.82,742999999.0
2007-11-30 02:29:00,96.82,96.86,96.795,96.85,658799993.0
2007-11-30 02:30:00,96.85,96.92,96.85,96.92,1373800012.0
2007-11-30 02:31:00,96.92,96.96,96.87,96.95,1150000000.0
2007-11-30 02:32:00,96.95,97.03,96.95,97.03,1046199999.0
2007-11-30 02:33:00,97.03,97.08,97.01,97.05,926499999.0
2007-11-30 02:34:00,97.05,97.1,97.05,97.075,710200002.0
2007-11-30 02:35:00,97.075,97.125,97.075,97.125,352600000.0
2007-11-30 02:36:00,97.125,97.185,97.11,97.185,412100000.0
2007-11-30 02:37:00,97.185,97.185,97.125,97.175,435799997.0
2007-11-30 02:38:00,97.17,97.215,97.14,97.17,583100000.0
2007-11-30 02:39:00,97.17,97.21,97.16,97.19,631899999.0
2007-11-30 02:40:00,97.185,97.2,97.12,97.12,510200000.0
2007-11-30 02:41:00,97.12,97.14,97.09,97.12,505700000.0
2007-11-30 02:42:00,97.12,97.18,97.12,97.175,455400000.0
2007-11-30 02:43:00,97.175,97.26,97.165,97.26,917299998.0
2007-11-30 02:44:00,97.26,97.315,97.25,97.27,631799998.0
2007-11-30 02:45:00,97.27,97.28,97.23,97.28,1009600000.0
2007-11-30 02:46:00,97.28,97.32,97.25,97.31,1043299999.0
2007-11-30 02:47:00,97.31,97.32,97.295,97.31,843800001.0
2007-11-30 02:48:00,97.31,97.36,97.305,97.34,824000002.0
2007-11-30 02:49:00,97.34,97.4,97.34,97.355,786500000.0
2007-11-30 02:50:00,97.36,97.47,97.355,97.44,1171900000.0
2007-11-30 02:51:00,97.44,97.46,97.41,97.41,620799999.0
2007-11-30 02:52:00,97.41,97.515,97.41,97.485,895299996.0
2007-11-30 02:53:00,97.49,97.5,97.46,97.485,722599998.0
2007-11-30 02:54:00,97.49,97.49,97.37,97.41,692600000.0
2007-11-30 02:55:00,97.425,97.46,97.41,97.445,506500000.0
2007-11-30 02:56:00,97.445,97.46,97.42,97.445,495300000.0
2007-11-30 02:57:00,97.45,97.505,97.435,97.5,983399997.0
2007-11-30 02:58:00,97.5,97.52,97.49,97.52,454200000.0
2007-11-30 02:59:00,97.52,97.53,97.485,97.515,901100000.0
2007-11-30 03:00:00,97.52,97.555,97.52,97.555,324700000.0
2007-11-30 03:01:00,97.555,97.615,97.555,97.58,306600000.0
2007-11-30 03:02:00,97.58,97.63,97.575,97.59,403500000.0
2007-11-30 03:03:00,97.59,97.61,97.59,97.595,366900000.0
2007-11-30 03:04:00,97.595,97.65,97.575,97.58,937499999.0
2007-11-30 03:05:00,97.58,97.65,97.58,97.65,858300003.0
2007-11-30 03:06:00,97.65,97.79,97.63,97.79,539100000.0
2007-11-30 03:07:00,97.79,97.81,97.76,97.805,481200001.0
2007-11-30 03:08:00,97.805,97.805,97.74,97.74,511100000.0
2007-11-30 03:09:00,97.74,97.795,97.74,97.755,164900000.0
2007-11-30 03:10:00,97.755,97.77,97.71,97.71,440800000.0
2007-11-30 03:11:00,97.71,97.71,97.68,97.69,842000001.0
2007-11-30 03:12:00,97.69,97.73,97.685,97.71,711400000.0
2007-11-30 03:13:00,97.71,97.79,97.71,97.78,798900000.0
2007-11-30 03:14:00,97.78,97.81,97.76,97.77,838500000.0
2007-11-30 03:15:00,97.765,97.78,97.71,97.71,852800000.0
2007-11-30 03:16:00,97.71,97.71,97.64,97.655,689000000.0
2007-11-30 03:17:00,97.655,97.67,97.6,97.64,1062800004.0
2007-11-30 03:18:00,97.64,97.645,97.485,97.59,841400000.0
2007-11-30 03:19:00,97.59,97.59,97.55,97.585,1132699996.0
2007-11-30 03:20:00,97.59,97.63,97.58,97.63,557200002.0
2007-11-30 03:21:00,97.63,97.63,97.61,97.63,447900000.0
2007-11-30 03:22:00,97.63,97.63,97.58,97.595,332300000.0
2007-11-30 03:23:00,97.595,97.66,97.595,97.64,259500000.0
2007-11-30 03:24:00,97.635,97.65,97.6,97.63,781400000.0
2007-11-30 03:25:00,97.63,97.655,97.61,97.655,442700000.0
2007-11-30 03:26:00,97.66,97.69,97.655,97.68,464999999.0
2007-11-30 03:27:00,97.68,97.71,97.675,97.71,268400000.0
2007-11-30 03:28:00,97.71,97.73,97.69,97.69,519300000.0
2007-11-30 03:29:00,97.69,97.69,97.64,97.64,652000000.0
2007-11-30 03:30:00,97.64,97.64,97.595,97.595,397599998.0
2007-11-30 03:31:00,97.6,97.64,97.585,97.64,696300000.0
2007-11-30 03:32:00,97.65,97.65,97.59,97.6,468800000.0
2007-11-30 03:33:00,97.6,97.62,97.59,97.62,233600000.0
2007-11-30 03:34:00,97.62,97.62,97.59,97.61,622100000.0
2007-11-30 03:35:00,97.61,97.62,97.59,97.61,281400000.0
2007-11-30 03:36:00,97.61,97.63,97.61,97.62,305199999.0
2007-11-30 03:37:00,97.62,97.63,97.57,97.57,651300000.0
2007-11-30 03:38:00,97.58,97.62,97.58,97.61,598000000.0
2007-11-30 03:39:00,97.61,97.61,97.53,97.535,851200000.0
2007-11-30 03:40:00,97.535,97.54,97.46,97.54,1137000000.0
2007-11-30 03:41:00,97.54,97.62,97.54,97.615,698299999.0
2007-11-30 03:42:00,97.61,97.635,97.58,97.61,740900002.0
2007-11-30 03:43:00,97.61,97.64,97.6,97.63,492300000.0
2007-11-30 03:44:00,97.63,97.67,97.615,97.65,809699994.0
2007-11-30 03:45:00,97.65,97.66,97.61,97.615,622599998.0
2007-11-30 03:46:00,97.62,97.64,97.59,97.64,661700000.0
2007-11-30 03:47:00,97.64,97.66,97.63,97.65,469699999.0
2007-11-30 03:48:00,97.65,97.69,97.65,97.685,78600000.0
2007-11-30 03:49:00,97.685,97.695,97.67,97.695,140200000.0
2007-11-30 03:50:00,97.695,97.735,97.695,97.73,248400000.0
2007-11-30 03:51:00,97.73,97.75,97.71,97.71,435700000.0
2007-11-30 03:52:00,97.72,97.72,97.705,97.71,315800000.0
2007-11-30 03:53:00,97.71,97.73,97.7,97.73,320800000.0
2007-11-30 03:54:00,97.73,97.77,97.725,97.76,334799999.0
2007-11-30 03:55:00,97.76,97.79,97.75,97.75,322600000.0
2007-11-30 03:56:00,97.75,97.76,97.75,97.76,294100000.0
2007-11-30 03:57:00,97.76,97.78,97.76,97.765,389100000.0
2007-11-30 03:58:00,97.765,97.77,97.725,97.73,436000000.0
2007-11-30 03:59:00,97.73,97.73,97.67,97.675,505700000.0
2007-11-30 04:00:00,97.675,97.7,97.655,97.69,302300000.0
2007-11-30 04:01:00,97.69,97.7,97.675,97.68,368000000.0
2007-11-30 04:02:00,97.68,97.7,97.67,97.7,300499999.0
2007-11-30 04:03:00,97.69,97.7,97.68,97.685,158900000.0
2007-11-30 04:04:00,97.685,97.7,97.68,97.68,318100001.0
2007-11-30 04:05:00,97.68,97.68,97.65,97.68,578400000.0
2007-11-30 04:06:00,97.68,97.68,97.67,97.67,344699997.0
2007-11-30 04:07:00,97.67,97.67,97.64,97.64,316000000.0
2007-11-30 04:08:00,97.64,97.65,97.625,97.63,428400000.0
2007-11-30 04:09:00,97.63,97.64,97.62,97.63,194400000.0
2007-11-30 04:10:00,97.63,97.64,97.615,97.635,653900000.0
2007-11-30 04:11:00,97.635,97.68,97.635,97.68,524500002.0
2007-11-30 04:12:00,97.68,97.69,97.66,97.68,352500000.0
2007-11-30 04:13:00,97.68,97.68,97.655,97.67,197500000.0
2007-11-30 04:14:00,97.67,97.67,97.6,97.6,471200000.0
2007-11-30 04:15:00,97.6,97.63,97.595,97.615,317100000.0
2007-11-30 04:16:00,97.62,97.62,97.595,97.6,367800000.0
2007-11-30 04:17:00,97.6,97.6,97.57,97.58,386000000.0
2007-11-30 04:18:00,97.59,97.61,97.57,97.61,261200000.0
2007-11-30 04:19:00,97.61,97.645,97.6,97.625,192799999.0
2007-11-30 04:20:00,97.625,97.66,97.625,97.635,415500001.0
2007-11-30 04:21:00,97.635,97.66,97.62,97.63,565400000.0
2007-11-30 04:22:00,97.63,97.64,97.6,97.61,405300000.0
2007-11-30 04:23:00,97.61,97.63,97.595,97.62,403899990.0
2007-11-30 04:24:00,97.62,97.64,97.61,97.63,440599993.0
2007-11-30 04:25:00,97.625,97.63,97.595,97.62,245500000.0
2007-11-30 04:26:00,97.62,97.62,97.59,97.6,316200000.0
2007-11-30 04:27:00,97.6,97.6,97.58,97.585,86600000.0
2007-11-30 04:28:00,97.585,97.59,97.505,97.56,707100000.0
2007-11-30 04:29:00,97.56,97.57,97.52,97.52,777199998.0
2007-11-30 04:30:00,97.52,97.545,97.51,97.53,864899999.0
2007-11-30 04:31:00,97.53,97.55,97.515,97.54,410200000.0
2007-11-30 04:32:00,97.535,97.55,97.48,97.49,608899995.0
2007-11-30 04:33:00,97.49,97.49,97.46,97.48,461900000.0
2007-11-30 04:34:00,97.48,97.51,97.48,97.5,249600000.0
2007-11-30 04:35:00,97.5,97.51,97.465,97.465,389400000.0
2007-11-30 04:36:00,97.46,97.49,97.43,97.48,494800000.0
2007-11-30 04:37:00,97.48,97.48,97.44,97.445,241600000.0
2007-11-30 04:38:00,97.445,97.45,97.42,97.45,325600000.0
2007-11-30 04:39:00,97.45,97.49,97.44,97.49,436800000.0
2007-11-30 04:40:00,97.495,97.52,97.48,97.49,565600000.0
2007-11-30 04:41:00,97.49,97.49,97.45,97.47,502500000.0
2007-11-30 04:42:00,97.47,97.52,97.47,97.52,468499999.0
2007-11-30 04:43:00,97.52,97.57,97.52,97.54,692900000.0
2007-11-30 04:44:00,97.54,97.56,97.5,97.51,507300000.0
2007-11-30 04:45:00,97.5,97.51,97.45,97.46,549999999.0
2007-11-30 04:46:00,97.46,97.48,97.445,97.47,827100000.0
2007-11-30 04:47:00,97.47,97.47,97.45,97.45,259400000.0
2007-11-30 04:48:00,97.45,97.47,97.42,97.46,575299999.0
2007-11-30 04:49:00,97.45,97.51,97.44,97.45,569400003.0
2007-11-30 04:50:00,97.45,97.46,97.42,97.43,403600000.0
2007-11-30 04:51:00,97.43,97.43,97.34,97.405,929899999.0
2007-11-30 04:52:00,97.405,97.43,97.405,97.415,659400000.0
2007-11-30 04:53:00,97.415,97.43,97.415,97.42,330200000.0
2007-11-30 04:54:00,97.42,97.44,97.42,97.44,659999994.0
2007-11-30 04:55:00,97.44,97.47,97.42,97.43,538500000.0
2007-11-30 04:56:00,97.43,97.47,97.43,97.47,812900001.0
2007-11-30 04:57:00,97.47,97.54,97.46,97.525,1079999996.0
2007-11-30 04:58:00,97.53,97.6,97.515,97.58,1206999998.0
2007-11-30 04:59:00,97.58,97.59,97.57,97.58,873599999.0
2007-11-30 05:00:00,97.58,97.6,97.56,97.57,415200000.0
2007-11-30 05:01:00,97.57,97.61,97.56,97.59,666900000.0
2007-11-30 05:02:00,97.59,97.68,97.58,97.67,729299999.0
2007-11-30 05:03:00,97.67,97.67,97.645,97.66,493100003.0
2007-11-30 05:04:00,97.66,97.68,97.65,97.67,650099996.0
2007-11-30 05:05:00,97.66,97.69,97.645,97.66,681299997.0
2007-11-30 05:06:00,97.66,97.69,97.64,97.64,506400000.0
2007-11-30 05:07:00,97.64,97.65,97.63,97.64,373600000.0
2007-11-30 05:08:00,97.64,97.65,97.635,97.645,277900002.0
2007-11-30 05:09:00,97.645,97.655,97.605,97.63,383800000.0
2007-11-30 05:10:00,97.63,97.63,97.6,97.605,289400000.0
2007-11-30 05:11:00,97.605,97.615,97.6,97.61,254200001.0
2007-11-30 05:12:00,97.61,97.64,97.6,97.625,463600003.0
2007-11-30 05:13:00,97.625,97.63,97.605,97.61,316100000.0
2007-11-30 05:14:00,97.605,97.62,97.605,97.62,756899990.0
2007-11-30 05:15:00,97.62,97.64,97.615,97.63,610699997.0
2007-11-30 05:16:00,97.63,97.68,97.605,97.68,747899997.0
2007-11-30 05:17:00,97.68,97.7,97.67,97.695,498800004.0
2007-11-30 05:18:00,97.695,97.74,97.68,97.74,187300000.0
2007-11-30 05:19:00,97.74,97.76,97.73,97.74,548800000.0
2007-11-30 05:20:00,97.74,97.77,97.74,97.75,643900000.0
2007-11-30 05:21:00,97.75,97.78,97.75,97.77,478400000.0
2007-11-30 05:22:00,97.77,97.86,97.77,97.86,808000000.0
2007-11-30 05:23:00,97.86,97.9,97.85,97.87,593500003.0
2007-11-30 05:24:00,97.87,97.875,97.8,97.82,682699993.0
2007-11-30 05:25:00,97.82,97.83,97.8,97.81,614599999.0
2007-11-30 05:26:00,97.81,97.86,97.81,97.86,730599996.0
2007-11-30 05:27:00,97.86,97.87,97.83,97.83,461600000.0
2007-11-30 05:28:00,97.83,97.84,97.81,97.84,569599998.0
2007-11-30 05:29:00,97.84,97.88,97.825,97.86,939999999.0
2007-11-30 05:30:00,97.86,97.895,97.85,97.88,618399988.0
2007-11-30 05:31:00,97.89,97.915,97.885,97.905,255600002.0
2007-11-30 05:32:00,97.905,97.905,97.875,97.895,89200000.0
2007-11-30 05:33:00,97.895,97.895,97.885,97.885,16800000.0
2007-11-30 05:34:00,97.895,97.945,97.88,97.945,186400000.0
2007-11-30 05:35:00,97.945,97.96,97.89,97.89,201400000.0
2007-11-30 05:36:00,97.89,97.995,97.885,97.965,678200000.0
2007-11-30 05:37:00,97.965,97.985,97.915,97.915,177900000.0
2007-11-30 05:38:00,97.915,97.915,97.85,97.88,343300000.0
2007-11-30 05:39:00,97.88,97.92,97.865,97.89,748299999.0
2007-11-30 05:40:00,97.89,97.92,97.885,97.91,606400000.0
2007-11-30 05:41:00,97.91,97.94,97.9,97.92,416500000.0
2007-11-30 05:42:00,97.92,97.96,97.9,97.9,638800003.0
2007-11-30 05:43:00,97.9,97.945,97.895,97.92,993900000.0
2007-11-30 05:44:00,97.93,98.05,97.925,98.05,1015199995.0
2007-11-30 05:45:00,98.045,98.065,97.995,98.03,763800005.0
2007-11-30 05:46:00,98.025,98.03,97.96,97.975,924099998.0
2007-11-30 05:47:00,97.975,97.99,97.94,97.94,563200000.0
2007-11-30 05:48:00,97.93,97.94,97.82,97.87,689500000.0
2007-11-30 05:49:00,97.87,97.89,97.855,97.88,548800000.0
2007-11-30 05:50:00,97.88,97.93,97.87,97.93,532600000.0
2007-11-30 05:51:00,97.93,97.93,97.9,97.905,321600000.0
2007-11-30 05:52:00,97.91,97.91,97.88,97.89,144000000.0
2007-11-30 05:53:00,97.89,97.89,97.85,97.875,427000000.0
2007-11-30 05:54:00,97.875,97.875,97.83,97.835,636899999.0
2007-11-30 05:55:00,97.835,97.89,97.83,97.88,387200000.0
2007-11-30 05:56:00,97.88,97.88,97.845,97.85,264600000.0
2007-11-30 05:57:00,97.85,97.85,97.79,97.81,668099996.0
2007-11-30 05:58:00,97.81,97.84,97.81,97.84,261300000.0
2007-11-30 05:59:00,97.84,97.85,97.82,97.83,141000000.0
2007-11-30 06:00:00,97.83,97.85,97.82,97.85,238900000.0
2007-11-30 06:01:00,97.85,97.87,97.84,97.86,139800000.0
2007-11-30 06:02:00,97.86,97.89,97.825,97.825,403399999.0
2007-11-30 06:03:00,97.83,97.83,97.785,97.81,205399996.0
2007-11-30 06:04:00,97.81,97.81,97.8,97.81,98400000.0
2007-11-30 06:05:00,97.805,97.87,97.805,97.87,256300000.0
2007-11-30 06:06:00,97.87,97.93,97.87,97.87,847399996.0
2007-11-30 06:07:00,97.88,97.935,97.88,97.935,752400009.0
2007-11-30 06:08:00,97.93,97.93,97.885,97.9,300600000.0
2007-11-30 06:09:00,97.9,97.9,97.88,97.89,295600000.0
2007-11-30 06:10:00,97.89,97.895,97.85,97.85,279900000.0
2007-11-30 06:11:00,97.85,97.87,97.85,97.855,565300000.0
2007-11-30 06:12:00,97.855,97.87,97.84,97.86,358399991.0
2007-11-30 06:13:00,97.86,97.89,97.85,97.89,393700000.0
2007-11-30 06:14:00,97.89,97.89,97.88,97.88,208800000.0
2007-11-30 06:15:00,97.88,97.89,97.865,97.87,376800000.0
2007-11-30 06:16:00,97.87,97.87,97.85,97.85,296200000.0
2007-11-30 06:17:00,97.85,97.85,97.805,97.825,331100000.0
2007-11-30 06:18:00,97.825,97.88,97.825,97.88,125500000.0
2007-11-30 06:19:00,97.88,97.88,97.86,97.87,102600000.0
2007-11-30 06:20:00,97.87,97.87,97.86,97.87,91500000.0
2007-11-30 06:21:00,97.87,97.88,97.81,97.81,551400001.0
2007-11-30 06:22:00,97.825,97.87,97.825,97.84,501699996.0
2007-11-30 06:23:00,97.84,97.845,97.8,97.84,281300000.0
2007-11-30 06:24:00,97.84,97.85,97.82,97.85,519899998.0
2007-11-30 06:25:00,97.85,97.89,97.845,97.89,635799996.0
2007-11-30 06:26:00,97.89,97.93,97.86,97.92,731000003.0
2007-11-30 06:27:00,97.93,97.96,97.92,97.95,452699999.0
2007-11-30 06:28:00,97.95,97.99,97.95,97.975,623100000.0
2007-11-30 06:29:00,97.985,97.99,97.94,97.95,907699994.0
2007-11-30 06:30:00,97.95,97.98,97.945,97.975,445100001.0
2007-11-30 06:31:00,97.985,98.05,97.98,98.03,454199999.0
2007-11-30 06:32:00,98.03,98.055,98.025,98.04,495900000.0
2007-11-30 06:33:00,98.04,98.05,97.99,97.99,663600000.0
2007-11-30 06:34:00,97.99,97.99,97.945,97.96,441900000.0
2007-11-30 06:35:00,97.96,97.96,97.905,97.91,651699999.0
2007-11-30 06:36:00,97.91,97.94,97.9,97.91,373700000.0
2007-11-30 06:37:00,97.91,97.91,97.87,97.89,351600000.0
2007-11-30 06:38:00,97.89,97.89,97.875,97.89,217900000.0
2007-11-30 06:39:00,97.89,97.89,97.84,97.86,470800000.0
2007-11-30 06:40:00,97.86,97.86,97.825,97.825,706399999.0
2007-11-30 06:41:00,97.825,97.85,97.81,97.83,616200000.0
2007-11-30 06:42:00,97.83,97.83,97.74,97.78,940700000.0
2007-11-30 06:43:00,97.79,97.8,97.695,97.71,613100000.0
2007-11-30 06:44:00,97.71,97.72,97.705,97.705,614699998.0
2007-11-30 06:45:00,97.71,97.73,97.71,97.73,245999997.0
2007-11-30 06:46:00,97.73,97.79,97.725,97.76,634399999.0
2007-11-30 06:47:00,97.76,97.795,97.76,97.785,277000000.0
2007-11-30 06:48:00,97.79,97.825,97.79,97.82,233600000.0
2007-11-30 06:49:00,97.82,97.83,97.81,97.83,459500003.0
2007-11-30 06:50:00,97.83,97.83,97.795,97.8,581300006.0
2007-11-30 06:51:00,97.8,97.81,97.79,97.8,295800000.0
2007-11-30 06:52:00,97.8,97.83,97.785,97.79,372200000.0
2007-11-30 06:53:00,97.79,97.805,97.775,97.805,421599995.0
2007-11-30 06:54:00,97.81,97.81,97.78,97.8,334000000.0
2007-11-30 06:55:00,97.8,97.8,97.78,97.78,238400000.0
2007-11-30 06:56:00,97.78,97.81,97.78,97.8,357600000.0
2007-11-30 06:57:00,97.8,97.81,97.79,97.81,331200000.0
2007-11-30 06:58:00,97.81,97.82,97.795,97.795,289600000.0
2007-11-30 06:59:00,97.8,97.82,97.8,97.81,252000000.0
2007-11-30 07:00:00,97.81,97.86,97.79,97.86,362800003.0
2007-11-30 07:01:00,97.86,97.88,97.845,97.875,134400000.0
2007-11-30 07:02:00,97.875,97.9,97.87,97.87,384500001.0
2007-11-30 07:03:00,97.87,97.88,97.79,97.79,476700000.0
2007-11-30 07:04:00,97.79,97.86,97.785,97.86,539399998.0
2007-11-30 07:05:00,97.86,97.865,97.84,97.86,387399998.0
2007-11-30 07:06:00,97.86,97.865,97.815,97.825,688800002.0
2007-11-30 07:07:00,97.825,97.845,97.8,97.815,496000003.0
2007-11-30 07:08:00,97.82,97.83,97.77,97.785,560099998.0
2007-11-30 07:09:00,97.785,97.8,97.755,97.8,329700000.0
2007-11-30 07:10:00,97.8,97.82,97.77,97.78,630599998.0
2007-11-30 07:11:00,97.78,97.815,97.765,97.795,533100004.0
2007-11-30 07:12:00,97.795,97.8,97.75,97.75,547300000.0
2007-11-30 07:13:00,97.745,97.75,97.69,97.71,327500000.0
2007-11-30 07:14:00,97.71,97.765,97.705,97.75,505600001.0
2007-11-30 07:15:00,97.745,97.745,97.725,97.725,158400000.0
2007-11-30 07:16:00,97.725,97.725,97.61,97.66,646900003.0
2007-11-30 07:17:00,97.66,97.71,97.64,97.655,545599995.0
2007-11-30 07:18:00,97.655,97.66,97.615,97.64,331000001.0
2007-11-30 07:19:00,97.64,97.65,97.605,97.625,443300002.0
2007-11-30 07:20:00,97.63,97.67,97.625,97.665,735600003.0
2007-11-30 07:21:00,97.66,97.69,97.645,97.65,333399999.0
2007-11-30 07:22:00,97.65,97.66,97.63,97.65,312899997.0
2007-11-30 07:23:00,97.65,97.65,97.62,97.63,204400000.0
2007-11-30 07:24:00,97.63,97.64,97.63,97.635,155000000.0
2007-11-30 07:25:00,97.635,97.66,97.635,97.66,300999992.0
2007-11-30 07:26:00,97.66,97.67,97.64,97.64,186700000.0
2007-11-30 07:27:00,97.64,97.67,97.64,97.65,189000000.0
2007-11-30 07:28:00,97.65,97.68,97.65,97.67,307200000.0
2007-11-30 07:29:00,97.67,97.69,97.655,97.675,258500000.0
2007-11-30 07:30:00,97.67,97.7,97.665,97.68,375200000.0
2007-11-30 07:31:00,97.68,97.72,97.655,97.71,889099999.0
2007-11-30 07:32:00,97.72,97.76,97.71,97.75,573000000.0
2007-11-30 07:33:00,97.75,97.77,97.74,97.77,277600000.0
2007-11-30 07:34:00,97.77,97.78,97.73,97.76,411600000.0
2007-11-30 07:35:00,97.76,97.79,97.755,97.785,504000002.0
2007-11-30 07:36:00,97.78,97.81,97.78,97.81,370400000.0
2007-11-30 07:37:00,97.81,97.81,97.77,97.78,404500000.0
2007-11-30 07:38:00,97.78,97.8,97.78,97.785,306200000.0
2007-11-30 07:39:00,97.785,97.79,97.78,97.78,172000000.0
2007-11-30 07:40:00,97.78,97.79,97.72,97.72,597800000.0
2007-11-30 07:41:00,97.72,97.72,97.68,97.685,628700000.0
2007-11-30 07:42:00,97.685,97.685,97.63,97.65,251900000.0
2007-11-30 07:43:00,97.66,97.67,97.635,97.635,379500000.0
2007-11-30 07:44:00,97.635,97.65,97.615,97.63,365300000.0
2007-11-30 07:45:00,97.63,97.64,97.565,97.57,576299999.0
2007-11-30 07:46:00,97.57,97.57,97.55,97.56,419200000.0
2007-11-30 07:47:00,97.56,97.59,97.555,97.57,177600000.0
2007-11-30 07:48:00,97.57,97.58,97.545,97.58,513600000.0
2007-11-30 07:49:00,97.58,97.58,97.54,97.55,247000000.0
2007-11-30 07:50:00,97.55,97.6,97.55,97.6,302800001.0
2007-11-30 07:51:00,97.59,97.59,97.57,97.58,141600000.0
2007-11-30 07:52:00,97.58,97.59,97.57,97.575,212900000.0
2007-11-30 07:53:00,97.575,97.59,97.555,97.56,383400000.0
2007-11-30 07:54:00,97.56,97.56,97.52,97.54,286700000.0
2007-11-30 07:55:00,97.53,97.58,97.53,97.58,439600000.0
2007-11-30 07:56:00,97.58,97.64,97.57,97.64,590000000.0
2007-11-30 07:57:00,97.64,97.65,97.63,97.65,381600000.0
2007-11-30 07:58:00,97.65,97.685,97.64,97.655,496899999.0
2007-11-30 07:59:00,97.655,97.66,97.57,97.65,629499995.0
2007-11-30 08:00:00,97.645,97.74,97.645,97.74,1094999997.0
2007-11-30 08:01:00,97.73,97.74,97.69,97.695,596099997.0
2007-11-30 08:02:00,97.695,97.74,97.695,97.72,1031799999.0
2007-11-30 08:03:00,97.72,97.72,97.66,97.66,652699998.0
2007-11-30 08:04:00,97.66,97.665,97.625,97.63,490100000.0
2007-11-30 08:05:00,97.625,97.64,97.54,97.55,555300000.0
2007-11-30 08:06:00,97.55,97.56,97.49,97.49,400800000.0
2007-11-30 08:07:00,97.49,97.52,97.485,97.52,688600000.0
2007-11-30 08:08:00,97.52,97.53,97.515,97.53,298100000.0
2007-11-30 08:09:00,97.53,97.6,97.53,97.59,545499997.0
2007-11-30 08:10:00,97.585,97.62,97.585,97.62,423900000.0
2007-11-30 08:11:00,97.62,97.68,97.62,97.67,778400001.0
2007-11-30 08:12:00,97.67,97.72,97.67,97.69,527500001.0
2007-11-30 08:13:00,97.69,97.69,97.645,97.66,683500000.0
2007-11-30 08:14:00,97.66,97.72,97.65,97.7,648200000.0
2007-11-30 08:15:00,97.7,97.74,97.695,97.73,385700000.0
2007-11-30 08:16:00,97.725,97.74,97.68,97.72,522700000.0
2007-11-30 08:17:00,97.72,97.72,97.59,97.595,693000001.0
2007-11-30 08:18:00,97.605,97.645,97.595,97.63,703100008.0
2007-11-30 08:19:00,97.63,97.7,97.625,97.7,467100000.0
2007-11-30 08:20:00,97.695,97.71,97.67,97.71,489900000.0
2007-11-30 08:21:00,97.71,97.76,97.7,97.755,854399999.0
2007-11-30 08:22:00,97.76,97.78,97.73,97.77,403200000.0
2007-11-30 08:23:00,97.77,97.78,97.75,97.76,499700000.0
2007-11-30 08:24:00,97.76,97.76,97.73,97.74,420800000.0
2007-11-30 08:25:00,97.74,97.795,97.735,97.785,699800000.0
2007-11-30 08:26:00,97.785,97.795,97.71,97.725,645300000.0
2007-11-30 08:27:00,97.725,97.75,97.71,97.74,566400000.0
2007-11-30 08:28:00,97.735,97.76,97.73,97.74,556000000.0
2007-11-30 08:29:00,97.74,97.78,97.74,97.78,550500000.0
2007-11-30 08:30:00,97.78,97.78,97.715,97.715,978600003.0
2007-11-30 08:31:00,97.72,97.73,97.69,97.69,683400009.0
2007-11-30 08:32:00,97.69,97.7,97.64,97.65,736900001.0
2007-11-30 08:33:00,97.65,97.665,97.64,97.655,305400000.0
2007-11-30 08:34:00,97.66,97.71,97.655,97.69,565099999.0
2007-11-30 08:35:00,97.69,97.71,97.67,97.68,459800000.0
2007-11-30 08:36:00,97.68,97.72,97.67,97.7,433900000.0
2007-11-30 08:37:00,97.7,97.73,97.695,97.73,170900000.0
2007-11-30 08:38:00,97.73,97.73,97.72,97.725,135599998.0
2007-11-30 08:39:00,97.73,97.78,97.725,97.78,257100000.0
2007-11-30 08:40:00,97.78,97.79,97.74,97.74,816199999.0
2007-11-30 08:41:00,97.75,97.79,97.75,97.775,599200000.0
2007-11-30 08:42:00,97.775,97.78,97.74,97.77,631200000.0
2007-11-30 08:43:00,97.77,97.79,97.7,97.7,652000000.0
2007-11-30 08:44:00,97.7,97.76,97.69,97.73,521100000.0
2007-11-30 08:45:00,97.72,97.76,97.72,97.745,328800000.0
2007-11-30 08:46:00,97.745,97.765,97.735,97.765,242299998.0
2007-11-30 08:47:00,97.76,97.775,97.745,97.76,488100000.0
2007-11-30 08:48:00,97.76,97.77,97.75,97.76,601600000.0
2007-11-30 08:49:00,97.76,97.79,97.75,97.75,527299999.0
2007-11-30 08:50:00,97.75,97.76,97.74,97.76,571699988.0
2007-11-30 08:51:00,97.76,97.77,97.75,97.765,230400000.0
2007-11-30 08:52:00,97.765,97.81,97.76,97.8,832000000.0
2007-11-30 08:53:00,97.8,97.82,97.765,97.77,478399995.0
2007-11-30 08:54:00,97.77,97.79,97.765,97.78,502900003.0
2007-11-30 08:55:00,97.78,97.79,97.77,97.79,640000000.0
2007-11-30 08:56:00,97.79,97.85,97.745,97.755,941799993.0
2007-11-30 08:57:00,97.755,97.77,97.725,97.735,325799999.0
2007-11-30 08:58:00,97.735,97.75,97.72,97.73,620500000.0
2007-11-30 08:59:00,97.73,97.74,97.705,97.72,346400000.0
2007-11-30 09:00:00,97.72,97.78,97.72,97.765,514600000.0
2007-11-30 09:01:00,97.765,97.78,97.75,97.76,566900001.0
2007-11-30 09:02:00,97.76,97.77,97.75,97.77,387600000.0
2007-11-30 09:03:00,97.77,97.81,97.77,97.795,523800000.0
2007-11-30 09:04:00,97.8,97.82,97.77,97.79,625700001.0
2007-11-30 09:05:00,97.79,97.79,97.76,97.77,516600000.0
2007-11-30 09:06:00,97.77,97.78,97.75,97.76,427000000.0
2007-11-30 09:07:00,97.76,97.79,97.74,97.785,692400000.0
2007-11-30 09:08:00,97.78,97.795,97.76,97.765,672300001.0
2007-11-30 09:09:00,97.77,97.77,97.76,97.76,205800000.0
2007-11-30 09:10:00,97.76,97.77,97.72,97.72,480100000.0
2007-11-30 09:11:00,97.72,97.72,97.67,97.7,528500000.0
2007-11-30 09:12:00,97.69,97.74,97.685,97.73,359100000.0
2007-11-30 09:13:00,97.73,97.77,97.73,97.77,340600000.0
2007-11-30 09:14:00,97.77,97.78,97.74,97.77,497300000.0
2007-11-30 09:15:00,97.77,97.77,97.75,97.75,332000000.0
2007-11-30 09:16:00,97.75,97.78,97.74,97.78,506100013.0
2007-11-30 09:17:00,97.78,97.82,97.76,97.82,431399999.0
2007-11-30 09:18:00,97.82,97.84,97.78,97.79,700600000.0
2007-11-30 09:19:00,97.79,97.87,97.79,97.85,602200000.0
2007-11-30 09:20:00,97.85,97.87,97.78,97.78,662000000.0
2007-11-30 09:21:00,97.78,97.82,97.75,97.78,662900000.0
2007-11-30 09:22:00,97.78,97.8,97.695,97.74,794600000.0
2007-11-30 09:23:00,97.73,97.77,97.71,97.76,820600003.0
2007-11-30 09:24:00,97.76,97.77,97.73,97.75,508600000.0
2007-11-30 09:25:00,97.75,97.81,97.75,97.78,507200000.0
2007-11-30 09:26:00,97.78,97.8,97.76,97.76,589200000.0
2007-11-30 09:27:00,97.78,97.82,97.77,97.81,497000001.0
2007-11-30 09:28:00,97.81,97.88,97.8,97.86,648800000.0
2007-11-30 09:29:00,97.86,97.89,97.85,97.85,579800000.0
2007-11-30 09:30:00,97.85,97.85,97.79,97.8,659400001.0
2007-11-30 09:31:00,97.82,97.87,97.82,97.86,647600000.0
2007-11-30 09:32:00,97.86,97.88,97.84,97.84,387400000.0
2007-11-30 09:33:00,97.84,97.87,97.835,97.84,328800000.0
2007-11-30 09:34:00,97.84,97.86,97.83,97.85,305400001.0
2007-11-30 09:35:00,97.86,97.86,97.75,97.76,387700000.0
2007-11-30 09:36:00,97.76,97.77,97.61,97.63,893400003.0
2007-11-30 09:37:00,97.64,97.66,97.585,97.62,748600000.0
2007-11-30 09:38:00,97.62,97.64,97.6,97.64,454800000.0
2007-11-30 09:39:00,97.64,97.7,97.62,97.69,684500000.0
2007-11-30 09:40:00,97.69,97.72,97.64,97.64,696900000.0
2007-11-30 09:41:00,97.64,97.66,97.55,97.55,843400001.0
2007-11-30 09:42:00,97.54,97.63,97.525,97.61,1026000003.0
2007-11-30 09:43:00,97.61,97.64,97.6,97.64,434000000.0
2007-11-30 09:44:00,97.65,97.71,97.64,97.69,433400000.0
2007-11-30 09:45:00,97.69,97.74,97.69,97.72,609700000.0
2007-11-30 09:46:00,97.72,97.74,97.7,97.72,428000001.0
2007-11-30 09:47:00,97.72,97.74,97.72,97.72,420900000.0
2007-11-30 09:48:00,97.72,97.74,97.63,97.65,751800002.0
2007-11-30 09:49:00,97.65,97.67,97.61,97.67,559200000.0
2007-11-30 09:50:00,97.67,97.7,97.66,97.69,311600000.0
2007-11-30 09:51:00,97.7,97.73,97.7,97.71,547300001.0
2007-11-30 09:52:00,97.715,97.75,97.69,97.72,649400001.0
2007-11-30 09:53:00,97.72,97.72,97.68,97.68,210000000.0
2007-11-30 09:54:00,97.68,97.73,97.68,97.72,170800000.0
2007-11-30 09:55:00,97.73,97.75,97.65,97.65,573100001.0
2007-11-30 09:56:00,97.66,97.69,97.63,97.66,442100000.0
2007-11-30 09:57:00,97.66,97.71,97.66,97.7,418400000.0
2007-11-30 09:58:00,97.7,97.74,97.68,97.73,447500000.0
2007-11-30 09:59:00,97.72,97.78,97.71,97.78,628200000.0
2007-11-30 10:00:00,97.78,97.82,97.78,97.8,856200000.0
2007-11-30 10:01:00,97.8,97.82,97.68,97.685,796800000.0
2007-11-30 10:02:00,97.685,97.8,97.685,97.78,750600000.0
2007-11-30 10:03:00,97.78,97.79,97.75,97.765,980300000.0
2007-11-30 10:04:00,97.77,97.78,97.7,97.705,973500001.0
2007-11-30 10:05:00,97.705,97.74,97.705,97.71,487700000.0
2007-11-30 10:06:00,97.71,97.71,97.65,97.67,802200000.0
2007-11-30 10:07:00,97.67,97.67,97.635,97.67,1010799999.0
2007-11-30 10:08:00,97.67,97.78,97.67,97.77,1237299988.0
2007-11-30 10:09:00,97.765,97.775,97.68,97.68,810700000.0
2007-11-30 10:10:00,97.68,97.77,97.67,97.75,780100000.0
2007-11-30 10:11:00,97.75,97.75,97.715,97.715,571800000.0
2007-11-30 10:12:00,97.715,97.73,97.695,97.71,534000000.0
2007-11-30 10:13:00,97.71,97.74,97.7,97.73,440200000.0
2007-11-30 10:14:00,97.73,97.73,97.64,97.67,766300000.0
2007-11-30 10:15:00,97.67,97.68,97.66,97.67,639900000.0
2007-11-30 10:16:00,97.68,97.7,97.64,97.65,827199998.0
2007-11-30 10:17:00,97.65,97.66,97.63,97.645,672400002.0
2007-11-30 10:18:00,97.65,97.65,97.62,97.65,630900000.0
2007-11-30 10:19:00,97.65,97.67,97.65,97.66,321600000.0
2007-11-30 10:20:00,97.66,97.69,97.65,97.69,578600000.0
2007-11-30 10:21:00,97.69,97.7,97.68,97.69,504600000.0
2007-11-30 10:22:00,97.685,97.7,97.65,97.65,712299998.0
2007-11-30 10:23:00,97.65,97.68,97.63,97.63,691000000.0
2007-11-30 10:24:00,97.63,97.68,97.63,97.655,660399996.0
2007-11-30 10:25:00,97.655,97.66,97.58,97.58,457000000.0
2007-11-30 10:26:00,97.58,97.69,97.57,97.62,1375699999.0
2007-11-30 10:27:00,97.61,97.61,97.575,97.605,672399995.0
2007-11-30 10:28:00,97.61,97.64,97.595,97.6,543100001.0
2007-11-30 10:29:00,97.59,97.61,97.56,97.57,775700000.0
2007-11-30 10:30:00,97.57,97.59,97.57,97.58,408800000.0
2007-11-30 10:31:00,97.58,97.58,97.54,97.58,707400000.0
2007-11-30 10:32:00,97.59,97.63,97.58,97.62,1340700007.0
2007-11-30 10:33:00,97.62,97.68,97.62,97.66,1713800000.0
2007-11-30 10:34:00,97.655,97.66,97.58,97.63,519699998.0
2007-11-30 10:35:00,97.63,97.63,97.605,97.62,541000006.0
2007-11-30 10:36:00,97.615,97.665,97.6,97.65,999399997.0
2007-11-30 10:37:00,97.65,97.67,97.62,97.62,1529999993.0
2007-11-30 10:38:00,97.62,97.64,97.61,97.64,521200000.0
2007-11-30 10:39:00,97.64,97.68,97.64,97.66,856100000.0
2007-11-30 10:40:00,97.66,97.67,97.65,97.66,767299998.0
2007-11-30 10:41:00,97.66,97.68,97.645,97.68,958400007.0
2007-11-30 10:42:00,97.68,97.68,97.635,97.635,583999999.0
2007-11-30 10:43:00,97.635,97.64,97.62,97.64,568400000.0
2007-11-30 10:44:00,97.64,97.65,97.615,97.63,236300000.0
2007-11-30 10:45:00,97.63,97.66,97.625,97.66,487800000.0
2007-11-30 10:46:00,97.66,97.68,97.65,97.68,578700000.0
2007-11-30 10:47:00,97.68,97.69,97.67,97.67,400200000.0
2007-11-30 10:48:00,97.67,97.69,97.66,97.67,464000000.0
2007-11-30 10:49:00,97.67,97.67,97.64,97.65,350400001.0
2007-11-30 10:50:00,97.65,97.665,97.64,97.66,450400000.0
2007-11-30 10:51:00,97.66,97.69,97.66,97.68,491999999.0
2007-11-30 10:52:00,97.68,97.7,97.62,97.63,567200000.0
2007-11-30 10:53:00,97.63,97.69,97.63,97.69,920000000.0
2007-11-30 10:54:00,97.69,97.73,97.685,97.7,421200000.0
2007-11-30 10:55:00,97.69,97.69,97.63,97.68,907200000.0
2007-11-30 10:56:00,97.68,97.71,97.68,97.71,336799996.0
2007-11-30 10:57:00,97.71,97.71,97.67,97.68,498399987.0
2007-11-30 10:58:00,97.68,97.71,97.665,97.665,508399997.0
2007-11-30 10:59:00,97.665,97.69,97.64,97.64,690699997.0
2007-11-30 11:00:00,97.63,97.65,97.62,97.63,871299991.0
2007-11-30 11:01:00,97.63,97.63,97.57,97.61,444800000.0
2007-11-30 11:02:00,97.61,97.67,97.61,97.66,366999997.0
2007-11-30 11:03:00,97.66,97.69,97.63,97.68,596800000.0
2007-11-30 11:04:00,97.68,97.69,97.66,97.67,384000000.0
2007-11-30 11:05:00,97.67,97.67,97.65,97.67,156800000.0
2007-11-30 11:06:00,97.67,97.69,97.66,97.68,273600000.0
2007-11-30 11:07:00,97.69,97.7,97.68,97.69,107200000.0
2007-11-30 11:08:00,97.69,97.69,97.61,97.62,772000000.0
2007-11-30 11:09:00,97.62,97.62,97.58,97.6,1058399999.0
2007-11-30 11:10:00,97.6,97.61,97.58,97.59,421599999.0
2007-11-30 11:11:00,97.59,97.6,97.58,97.6,495200000.0
2007-11-30 11:12:00,97.6,97.63,97.59,97.61,247100000.0
2007-11-30 11:13:00,97.61,97.61,97.59,97.61,134400000.0
2007-11-30 11:14:00,97.61,97.62,97.59,97.6,310400000.0
2007-11-30 11:15:00,97.6,97.6,97.56,97.59,565600000.0
2007-11-30 11:16:00,97.59,97.67,97.59,97.65,168000000.0
2007-11-30 11:17:00,97.65,97.7,97.65,97.7,308800000.0
2007-11-30 11:18:00,97.7,97.76,97.7,97.74,399400000.0
2007-11-30 11:19:00,97.735,97.75,97.71,97.715,377799998.0
2007-11-30 11:20:00,97.72,97.74,97.705,97.73,479499999.0
2007-11-30 11:21:00,97.73,97.745,97.71,97.74,527600000.0
2007-11-30 11:22:00,97.74,97.76,97.72,97.73,328000000.0
2007-11-30 11:23:00,97.73,97.76,97.73,97.75,525800000.0
2007-11-30 11:24:00,97.75,97.75,97.73,97.73,293600000.0
2007-11-30 11:25:00,97.73,97.74,97.71,97.72,440000000.0
2007-11-30 11:26:00,97.72,97.74,97.72,97.74,342399999.0
2007-11-30 11:27:00,97.74,97.75,97.72,97.75,459999992.0
2007-11-30 11:28:00,97.75,97.78,97.75,97.77,295500004.0
2007-11-30 11:29:00,97.78,97.79,97.78,97.79,91200000.0
2007-11-30 11:30:00,97.79,97.81,97.775,97.81,573999995.0
2007-11-30 11:31:00,97.805,97.86,97.8,97.85,456000000.0
2007-11-30 11:32:00,97.86,97.9,97.84,97.86,652800000.0
2007-11-30 11:33:00,97.86,97.91,97.86,97.91,654400000.0
2007-11-30 11:34:00,97.91,97.93,97.9,97.91,362400000.0
2007-11-30 11:35:00,97.91,97.96,97.895,97.93,646699996.0
2007-11-30 11:36:00,97.93,97.96,97.85,97.85,715999991.0
2007-11-30 11:37:00,97.85,97.9,97.84,97.88,1018300000.0
2007-11-30 11:38:00,97.89,97.89,97.87,97.88,769600000.0
2007-11-30 11:39:00,97.88,97.9,97.86,97.9,806799998.0
2007-11-30 11:40:00,97.9,97.9,97.86,97.895,707099998.0
2007-11-30 11:41:00,97.9,97.9,97.845,97.86,623099994.0
2007-11-30 11:42:00,97.85,97.86,97.84,97.84,247199999.0
2007-11-30 11:43:00,97.84,97.85,97.82,97.83,641600001.0
2007-11-30 11:44:00,97.83,97.84,97.81,97.83,229600000.0
2007-11-30 11:45:00,97.83,97.86,97.83,97.85,238400000.0
2007-11-30 11:46:00,97.85,97.87,97.84,97.87,228000000.0
2007-11-30 11:47:00,97.87,97.9,97.87,97.9,313600000.0
2007-11-30 11:48:00,97.9,97.9,97.855,97.855,451100000.0
2007-11-30 11:49:00,97.86,97.87,97.84,97.85,522299997.0
2007-11-30 11:50:00,97.85,97.85,97.82,97.83,240000000.0
2007-11-30 11:51:00,97.83,97.83,97.8,97.83,496999999.0
2007-11-30 11:52:00,97.83,97.86,97.825,97.86,751200000.0
2007-11-30 11:53:00,97.86,97.86,97.85,97.86,301100000.0
2007-11-30 11:54:00,97.86,97.92,97.85,97.91,664899999.0
2007-11-30 11:55:00,97.92,97.95,97.9,97.95,657000000.0
2007-11-30 11:56:00,97.95,97.98,97.94,97.97,751900000.0
2007-11-30 11:57:00,97.97,98.02,97.97,98.0,540800000.0
2007-11-30 11:58:00,98.0,98.02,97.98,98.01,623700000.0
2007-11-30 11:59:00,98.01,98.02,97.98,97.98,516700000.0
2007-11-30 12:00:00,97.99,98.06,97.975,98.06,526700000.0
2007-11-30 12:01:00,98.06,98.12,98.05,98.12,419800000.0
2007-11-30 12:02:00,98.12,98.19,98.12,98.18,684000001.0
2007-11-30 12:03:00,98.18,98.18,98.1,98.12,703600000.0
2007-11-30 12:04:00,98.12,98.15,98.1,98.15,782399999.0
2007-11-30 12:05:00,98.15,98.23,98.14,98.18,1009700000.0
2007-11-30 12:06:00,98.18,98.19,98.13,98.14,444800000.0
2007-11-30 12:07:00,98.14,98.14,98.09,98.105,787999999.0
2007-11-30 12:08:00,98.1,98.11,98.04,98.1,1270999984.0
2007-11-30 12:09:00,98.1,98.1,98.06,98.08,728499998.0
2007-11-30 12:10:00,98.08,98.12,98.05,98.06,808800000.0
2007-11-30 12:11:00,98.06,98.07,98.05,98.06,373400000.0
2007-11-30 12:12:00,98.06,98.08,98.045,98.05,549199993.0
2007-11-30 12:13:00,98.045,98.235,98.045,98.23,890399998.0
2007-11-30 12:14:00,98.22,98.29,98.21,98.27,578400000.0
2007-11-30 12:15:00,98.27,98.3,98.22,98.23,931799998.0
2007-11-30 12:16:00,98.23,98.25,98.18,98.24,684700000.0
2007-11-30 12:17:00,98.24,98.29,98.23,98.28,459200000.0
2007-11-30 12:18:00,98.28,98.32,98.27,98.3,496799998.0
2007-11-30 12:19:00,98.3,98.42,98.295,98.41,644000000.0
2007-11-30 12:20:00,98.41,98.47,98.4,98.46,817400001.0
2007-11-30 12:21:00,98.455,98.54,98.42,98.42,1073799995.0
2007-11-30 12:22:00,98.42,98.42,98.33,98.41,772800000.0
2007-11-30 12:23:00,98.41,98.42,98.38,98.38,1008800000.0
2007-11-30 12:24:00,98.38,98.39,98.36,98.37,971100000.0
2007-11-30 12:25:00,98.37,98.37,98.325,98.35,941199998.0
2007-11-30 12:26:00,98.35,98.36,98.26,98.26,1169199999.0
2007-11-30 12:27:00,98.26,98.28,98.26,98.265,573299999.0
2007-11-30 12:28:00,98.265,98.285,98.24,98.27,745499995.0
2007-11-30 12:29:00,98.27,98.31,98.25,98.3,1146199996.0
2007-11-30 12:30:00,98.3,98.3,98.25,98.26,822899998.0
2007-11-30 12:31:00,98.26,98.29,98.24,98.27,899199998.0
2007-11-30 12:32:00,98.27,98.27,98.245,98.26,461199998.0
2007-11-30 12:33:00,98.25,98.31,98.24,98.31,895800001.0
2007-11-30 12:34:00,98.31,98.32,98.275,98.28,820699998.0
2007-11-30 12:35:00,98.28,98.29,98.22,98.24,585499998.0
2007-11-30 12:36:00,98.23,98.27,98.23,98.27,211700000.0
2007-11-30 12:37:00,98.27,98.34,98.27,98.3,611200000.0
2007-11-30 12:38:00,98.3,98.3,98.28,98.29,662699992.0
2007-11-30 12:39:00,98.29,98.32,98.26,98.3,321600000.0
2007-11-30 12:40:00,98.3,98.32,98.25,98.25,424800000.0
2007-11-30 12:41:00,98.25,98.26,98.23,98.25,466699999.0
2007-11-30 12:42:00,98.25,98.28,98.24,98.27,450599991.0
2007-11-30 12:43:00,98.27,98.27,98.2,98.21,321100000.0
2007-11-30 12:44:00,98.21,98.21,98.14,98.16,733599998.0
2007-11-30 12:45:00,98.16,98.2,98.15,98.17,1056699985.0
2007-11-30 12:46:00,98.17,98.17,98.1,98.1,948099998.0
2007-11-30 12:47:00,98.11,98.14,98.095,98.12,482900000.0
2007-11-30 12:48:00,98.13,98.13,98.075,98.085,636899999.0
2007-11-30 12:49:00,98.09,98.1,98.04,98.04,585200000.0
2007-11-30 12:50:00,98.03,98.1,98.03,98.1,395200000.0
2007-11-30 12:51:00,98.1,98.13,98.09,98.12,393600000.0
2007-11-30 12:52:00,98.12,98.17,98.09,98.155,722899999.0
2007-11-30 12:53:00,98.155,98.2,98.155,98.19,650800000.0
2007-11-30 12:54:00,98.19,98.2,98.18,98.19,429100000.0
2007-11-30 12:55:00,98.19,98.23,98.18,98.19,451600000.0
2007-11-30 12:56:00,98.19,98.19,98.11,98.13,446400000.0
2007-11-30 12:57:00,98.13,98.13,97.97,98.0,416400002.0
2007-11-30 12:58:00,98.0,98.04,97.98,98.02,705099998.0
2007-11-30 12:59:00,98.02,98.07,98.02,98.04,551200000.0
2007-11-30 13:00:00,98.04,98.09,98.035,98.09,808299989.0
2007-11-30 13:01:00,98.09,98.11,98.08,98.08,399099999.0
2007-11-30 13:02:00,98.08,98.09,98.07,98.08,266500000.0
2007-11-30 13:03:00,98.07,98.13,98.065,98.08,815299997.0
2007-11-30 13:04:00,98.08,98.13,98.08,98.12,429700000.0
2007-11-30 13:05:00,98.12,98.16,98.105,98.12,729200000.0
2007-11-30 13:06:00,98.13,98.17,98.12,98.16,525299997.0
2007-11-30 13:07:00,98.16,98.17,98.13,98.13,532900000.0
2007-11-30 13:08:00,98.14,98.15,98.13,98.14,404600001.0
2007-11-30 13:09:00,98.14,98.165,98.115,98.165,549900000.0
2007-11-30 13:10:00,98.17,98.17,98.14,98.16,341800000.0
2007-11-30 13:11:00,98.16,98.16,98.14,98.16,150400000.0
2007-11-30 13:12:00,98.16,98.19,98.15,98.16,632999995.0
2007-11-30 13:13:00,98.16,98.2,98.15,98.2,398400000.0
2007-11-30 13:14:00,98.2,98.21,98.17,98.17,512000002.0
2007-11-30 13:15:00,98.17,98.2,98.17,98.2,341600000.0
2007-11-30 13:16:00,98.2,98.21,98.19,98.21,311199998.0
2007-11-30 13:17:00,98.21,98.21,98.16,98.17,483400000.0
2007-11-30 13:18:00,98.17,98.18,98.15,98.18,343200000.0
2007-11-30 13:19:00,98.18,98.18,98.14,98.16,264599997.0
2007-11-30 13:20:00,98.16,98.16,98.13,98.14,216000000.0
2007-11-30 13:21:00,98.14,98.15,98.125,98.15,368399999.0
2007-11-30 13:22:00,98.15,98.16,98.14,98.16,211200000.0
2007-11-30 13:23:00,98.16,98.17,98.16,98.17,254400000.0
2007-11-30 13:24:00,98.17,98.17,98.16,98.17,226400000.0
2007-11-30 13:25:00,98.17,98.17,98.16,98.165,386400000.0
2007-11-30 13:26:00,98.165,98.18,98.165,98.17,259200000.0
2007-11-30 13:27:00,98.17,98.19,98.16,98.18,277799999.0
2007-11-30 13:28:00,98.18,98.21,98.175,98.18,445699997.0
2007-11-30 13:29:00,98.18,98.22,98.18,98.21,362900000.0
2007-11-30 13:30:00,98.21,98.22,98.19,98.19,407200000.0
2007-11-30 13:31:00,98.19,98.2,98.18,98.19,343200000.0
2007-11-30 13:32:00,98.19,98.2,98.18,98.18,224000000.0
2007-11-30 13:33:00,98.18,98.19,98.16,98.16,189100000.0
2007-11-30 13:34:00,98.16,98.16,98.13,98.14,197600000.0
2007-11-30 13:35:00,98.14,98.21,98.14,98.2,364000000.0
2007-11-30 13:36:00,98.2,98.21,98.18,98.18,257200000.0
2007-11-30 13:37:00,98.18,98.19,98.17,98.18,423100006.0
2007-11-30 13:38:00,98.18,98.2,98.16,98.18,336100000.0
2007-11-30 13:39:00,98.18,98.18,98.16,98.18,247300000.0
2007-11-30 13:40:00,98.18,98.19,98.17,98.17,238200000.0
2007-11-30 13:41:00,98.17,98.18,98.13,98.13,90200000.0
2007-11-30 13:42:00,98.13,98.13,98.12,98.13,180300000.0
2007-11-30 13:43:00,98.14,98.14,98.1,98.11,211799997.0
2007-11-30 13:44:00,98.11,98.16,98.1,98.15,161700000.0
2007-11-30 13:45:00,98.15,98.15,98.13,98.13,225899996.0
2007-11-30 13:46:00,98.13,98.14,98.11,98.11,243199996.0
2007-11-30 13:47:00,98.11,98.11,98.08,98.09,235200000.0
2007-11-30 13:48:00,98.09,98.11,98.09,98.09,241500000.0
2007-11-30 13:49:00,98.1,98.12,98.08,98.08,356000000.0
2007-11-30 13:50:00,98.08,98.09,98.07,98.07,137600000.0
2007-11-30 13:51:00,98.07,98.1,98.07,98.1,163200000.0
2007-11-30 13:52:00,98.1,98.12,98.09,98.105,167100000.0
2007-11-30 13:53:00,98.105,98.13,98.105,98.12,206200000.0
2007-11-30 13:54:00,98.12,98.12,98.11,98.11,41600000.0
2007-11-30 13:55:00,98.11,98.11,98.095,98.1,258100000.0
2007-11-30 13:56:00,98.1,98.11,98.085,98.11,317000002.0
2007-11-30 13:57:00,98.11,98.11,98.08,98.095,413499999.0
2007-11-30 13:58:00,98.095,98.12,98.05,98.075,598300003.0
2007-11-30 13:59:00,98.075,98.08,98.0,98.01,588099999.0
2007-11-30 14:00:00,98.01,98.05,97.96,98.01,414400000.0
2007-11-30 14:01:00,98.01,98.04,98.0,98.03,656199989.0
2007-11-30 14:02:00,98.03,98.04,98.01,98.04,445599996.0
2007-11-30 14:03:00,98.04,98.07,98.04,98.05,408800000.0
2007-11-30 14:04:00,98.05,98.07,98.05,98.07,269600000.0
2007-11-30 14:05:00,98.07,98.1,98.06,98.09,266400000.0
2007-11-30 14:06:00,98.09,98.1,98.08,98.1,136800000.0
2007-11-30 14:07:00,98.1,98.11,98.09,98.1,446199998.0
2007-11-30 14:08:00,98.1,98.13,98.1,98.11,377599995.0
2007-11-30 14:09:00,98.11,98.14,98.11,98.13,269599998.0
2007-11-30 14:10:00,98.13,98.16,98.13,98.15,234899997.0
2007-11-30 14:11:00,98.15,98.17,98.14,98.16,178400000.0
2007-11-30 14:12:00,98.16,98.16,98.12,98.12,308999997.0
2007-11-30 14:13:00,98.12,98.15,98.12,98.13,242800000.0
2007-11-30 14:14:00,98.13,98.15,98.12,98.15,438500003.0
2007-11-30 14:15:00,98.15,98.16,98.145,98.155,131500000.0
2007-11-30 14:16:00,98.155,98.18,98.09,98.095,371799999.0
2007-11-30 14:17:00,98.095,98.14,98.095,98.13,486200000.0
2007-11-30 14:18:00,98.13,98.14,98.125,98.14,160200000.0
2007-11-30 14:19:00,98.14,98.15,98.14,98.14,70400000.0
2007-11-30 14:20:00,98.13,98.23,98.13,98.22,517200000.0
2007-11-30 14:21:00,98.23,98.23,98.205,98.215,410500000.0
2007-11-30 14:22:00,98.22,98.22,98.16,98.2,580300000.0
2007-11-30 14:23:00,98.2,98.24,98.2,98.23,400400000.0
2007-11-30 14:24:00,98.23,98.28,98.22,98.27,927099994.0
2007-11-30 14:25:00,98.28,98.29,98.26,98.28,434400000.0
2007-11-30 14:26:00,98.28,98.3,98.28,98.29,516000000.0
2007-11-30 14:27:00,98.29,98.33,98.29,98.32,599899998.0
2007-11-30 14:28:00,98.32,98.35,98.32,98.34,466400000.0
2007-11-30 14:29:00,98.34,98.37,98.31,98.32,568800000.0
2007-11-30 14:30:00,98.32,98.32,98.28,98.3,461600000.0
2007-11-30 14:31:00,98.3,98.31,98.3,98.31,474400000.0
2007-11-30 14:32:00,98.31,98.32,98.3,98.32,475499999.0
2007-11-30 14:33:00,98.315,98.38,98.315,98.37,364700000.0
2007-11-30 14:34:00,98.38,98.38,98.365,98.365,519299999.0
2007-11-30 14:35:00,98.365,98.38,98.36,98.36,455500001.0
2007-11-30 14:36:00,98.36,98.38,98.35,98.37,634700001.0
2007-11-30 14:37:00,98.36,98.37,98.325,98.34,427900001.0
2007-11-30 14:38:00,98.34,98.38,98.33,98.37,538400000.0
2007-11-30 14:39:00,98.37,98.4,98.36,98.36,678399999.0
2007-11-30 14:40:00,98.36,98.42,98.33,98.41,817300001.0
2007-11-30 14:41:00,98.41,98.41,98.34,98.34,453600000.0
2007-11-30 14:42:00,98.34,98.35,98.31,98.32,490600000.0
2007-11-30 14:43:00,98.32,98.33,98.28,98.28,320900000.0
2007-11-30 14:44:00,98.28,98.29,98.27,98.28,314500000.0
2007-11-30 14:45:00,98.28,98.3,98.28,98.29,244700000.0
2007-11-30 14:46:00,98.29,98.31,98.29,98.3,292800000.0
2007-11-30 14:47:00,98.3,98.3,98.265,98.265,373899993.0
2007-11-30 14:48:00,98.28,98.28,98.26,98.28,405699993.0
2007-11-30 14:49:00,98.28,98.28,98.21,98.215,691999999.0
2007-11-30 14:50:00,98.22,98.25,98.205,98.24,460299999.0
2007-11-30 14:51:00,98.24,98.3,98.24,98.28,805099998.0
2007-11-30 14:52:00,98.27,98.27,98.2,98.2,489600000.0
2007-11-30 14:53:00,98.2,98.22,98.19,98.22,341600000.0
2007-11-30 14:54:00,98.22,98.22,98.19,98.2,517600000.0
2007-11-30 14:55:00,98.2,98.25,98.2,98.23,907199996.0
2007-11-30 14:56:00,98.24,98.28,98.23,98.28,297600000.0
2007-11-30 14:57:00,98.28,98.31,98.275,98.28,633500000.0
2007-11-30 14:58:00,98.29,98.31,98.22,98.22,1037000004.0
2007-11-30 14:59:00,98.22,98.23,98.17,98.2,523199999.0
2007-11-30 15:00:00,98.2,98.22,98.2,98.21,442000000.0
2007-11-30 15:01:00,98.21,98.22,98.19,98.2,439300004.0
2007-11-30 15:02:00,98.2,98.2,98.18,98.18,481600000.0
2007-11-30 15:03:00,98.18,98.2,98.17,98.185,346700001.0
2007-11-30 15:04:00,98.185,98.24,98.18,98.235,234400001.0
2007-11-30 15:05:00,98.235,98.26,98.215,98.23,527799997.0
2007-11-30 15:06:00,98.22,98.23,98.18,98.19,358000000.0
2007-11-30 15:07:00,98.19,98.19,98.18,98.18,356700000.0
2007-11-30 15:08:00,98.18,98.22,98.17,98.22,464000000.0
2007-11-30 15:09:00,98.22,98.27,98.22,98.24,395300002.0
2007-11-30 15:10:00,98.24,98.25,98.22,98.23,558800000.0
2007-11-30 15:11:00,98.23,98.23,98.2,98.21,532800000.0
2007-11-30 15:12:00,98.21,98.22,98.19,98.22,632800001.0
2007-11-30 15:13:00,98.22,98.22,98.22,98.22,236000000.0
2007-11-30 15:14:00,98.22,98.25,98.18,98.19,470400000.0
2007-11-30 15:15:00,98.2,98.23,98.19,98.19,640000000.0
2007-11-30 15:16:00,98.2,98.2,98.16,98.16,526400000.0
2007-11-30 15:17:00,98.16,98.18,98.15,98.18,518999993.0
2007-11-30 15:18:00,98.18,98.19,98.18,98.19,249600000.0
2007-11-30 15:19:00,98.19,98.21,98.19,98.21,250400000.0
2007-11-30 15:20:00,98.21,98.23,98.2,98.23,290400000.0
2007-11-30 15:21:00,98.23,98.24,98.225,98.24,280800000.0
2007-11-30 15:22:00,98.24,98.27,98.24,98.25,591800000.0
2007-11-30 15:23:00,98.24,98.25,98.21,98.21,513599999.0
2007-11-30 15:24:00,98.21,98.29,98.205,98.27,521000000.0
2007-11-30 15:25:00,98.27,98.31,98.26,98.29,403200000.0
2007-11-30 15:26:00,98.29,98.3,98.28,98.29,314699999.0
2007-11-30 15:27:00,98.29,98.315,98.28,98.28,562699998.0
2007-11-30 15:28:00,98.28,98.29,98.27,98.27,195200000.0
2007-11-30 15:29:00,98.27,98.27,98.175,98.21,459799999.0
2007-11-30 15:30:00,98.2,98.27,98.2,98.27,532800000.0
2007-11-30 15:31:00,98.27,98.28,98.24,98.28,147200001.0
2007-11-30 15:32:00,98.29,98.3,98.19,98.215,721199994.0
2007-11-30 15:33:00,98.22,98.24,98.19,98.2,628500004.0
2007-11-30 15:34:00,98.2,98.22,98.2,98.2,317500004.0
2007-11-30 15:35:00,98.2,98.2,98.09,98.09,376200000.0
2007-11-30 15:36:00,98.09,98.1,98.03,98.04,389600001.0
2007-11-30 15:37:00,98.04,98.135,98.04,98.13,748999999.0
2007-11-30 15:38:00,98.13,98.16,98.12,98.14,664399998.0
2007-11-30 15:39:00,98.14,98.18,98.11,98.15,712099998.0
2007-11-30 15:40:00,98.16,98.22,98.145,98.21,296800000.0
2007-11-30 15:41:00,98.21,98.23,98.19,98.23,215300000.0
2007-11-30 15:42:00,98.23,98.24,98.2,98.21,541900001.0
2007-11-30 15:43:00,98.21,98.24,98.21,98.24,452000000.0
2007-11-30 15:44:00,98.24,98.29,98.24,98.26,381600000.0
2007-11-30 15:45:00,98.26,98.27,98.25,98.27,723200000.0
2007-11-30 15:46:00,98.28,98.35,98.28,98.35,449600000.0
2007-11-30 15:47:00,98.35,98.4,98.35,98.39,344800000.0
2007-11-30 15:48:00,98.39,98.41,98.36,98.39,681099999.0
2007-11-30 15:49:00,98.39,98.42,98.38,98.4,696299997.0
2007-11-30 15:50:00,98.4,98.42,98.38,98.42,908199998.0
2007-11-30 15:51:00,98.42,98.43,98.39,98.4,668800000.0
2007-11-30 15:52:00,98.405,98.44,98.38,98.405,654200002.0
2007-11-30 15:53:00,98.405,98.41,98.38,98.38,693099999.0
2007-11-30 15:54:00,98.38,98.43,98.38,98.43,779200000.0
2007-11-30 15:55:00,98.43,98.44,98.42,98.43,603200000.0
2007-11-30 15:56:00,98.43,98.44,98.37,98.41,608000000.0
2007-11-30 15:57:00,98.41,98.41,98.385,98.41,723200000.0
2007-11-30 15:58:00,98.41,98.42,98.38,98.39,359200000.0
2007-11-30 15:59:00,98.39,98.43,98.39,98.405,695900000.0
2007-11-30 16:00:00,98.405,98.42,98.4,98.41,321400000.0
2007-11-30 16:01:00,98.41,98.43,98.41,98.43,387200000.0
2007-11-30 16:02:00,98.43,98.43,98.37,98.37,357900000.0
2007-11-30 16:03:00,98.37,98.39,98.37,98.39,506800002.0
2007-11-30 16:04:00,98.39,98.42,98.38,98.42,740200001.0
2007-11-30 16:05:00,98.42,98.46,98.39,98.46,329200000.0
2007-11-30 16:06:00,98.45,98.49,98.445,98.48,566300003.0
2007-11-30 16:07:00,98.48,98.49,98.47,98.47,670299997.0
2007-11-30 16:08:00,98.475,98.49,98.465,98.47,240400000.0
2007-11-30 16:09:00,98.47,98.49,98.46,98.46,321500000.0
2007-11-30 16:10:00,98.47,98.47,98.435,98.46,364800000.0
2007-11-30 16:11:00,98.46,98.49,98.455,98.48,496100000.0
2007-11-30 16:12:00,98.48,98.5,98.48,98.49,760800001.0
2007-11-30 16:13:00,98.49,98.5,98.45,98.46,911999998.0
2007-11-30 16:14:00,98.46,98.48,98.45,98.48,928800000.0
2007-11-30 16:15:00,98.48,98.49,98.425,98.435,872700001.0
2007-11-30 16:16:00,98.435,98.46,98.425,98.46,624200001.0
2007-11-30 16:17:00,98.46,98.52,98.45,98.51,441599999.0
2007-11-30 16:18:00,98.51,98.54,98.485,98.51,374500001.0
2007-11-30 16:19:00,98.51,98.53,98.51,98.53,407200000.0
2007-11-30 16:20:00,98.53,98.53,98.48,98.49,969300001.0
2007-11-30 16:21:00,98.5,98.51,98.47,98.48,1135600001.0
2007-11-30 16:22:00,98.47,98.49,98.47,98.48,811200000.0
2007-11-30 16:23:00,98.48,98.49,98.48,98.49,527200000.0
2007-11-30 16:24:00,98.49,98.51,98.49,98.5,472800000.0
2007-11-30 16:25:00,98.5,98.51,98.475,98.48,529800000.0
2007-11-30 16:26:00,98.48,98.49,98.46,98.47,548000001.0
2007-11-30 16:27:00,98.465,98.48,98.45,98.45,455700000.0
2007-11-30 16:28:00,98.45,98.48,98.44,98.45,601600000.0
2007-11-30 16:29:00,98.45,98.47,98.42,98.45,409600000.0
2007-11-30 16:30:00,98.45,98.47,98.42,98.43,717000003.0
2007-11-30 16:31:00,98.44,98.44,98.41,98.43,528399999.0
2007-11-30 16:32:00,98.43,98.47,98.43,98.45,432899999.0
2007-11-30 16:33:00,98.44,98.45,98.43,98.43,264800000.0
2007-11-30 16:34:00,98.43,98.46,98.43,98.46,439400000.0
2007-11-30 16:35:00,98.46,98.53,98.45,98.52,934700004.0
2007-11-30 16:36:00,98.53,98.55,98.5,98.55,717400000.0
2007-11-30 16:37:00,98.55,98.58,98.55,98.58,825599996.0
2007-11-30 16:38:00,98.58,98.59,98.495,98.53,1389400008.0
2007-11-30 16:39:00,98.52,98.55,98.52,98.53,1146699999.0
2007-11-30 16:40:00,98.53,98.57,98.52,98.56,1058200000.0
2007-11-30 16:41:00,98.56,98.58,98.54,98.58,359199999.0
2007-11-30 16:42:00,98.57,98.58,98.53,98.55,565800000.0
2007-11-30 16:43:00,98.55,98.56,98.46,98.46,475200000.0
2007-11-30 16:44:00,98.46,98.49,98.46,98.46,336000000.0
2007-11-30 16:45:00,98.45,98.46,98.42,98.44,878800000.0
2007-11-30 16:46:00,98.44,98.44,98.41,98.42,608800000.0
2007-11-30 16:47:00,98.41,98.42,98.345,98.38,1037000000.0
2007-11-30 16:48:00,98.38,98.46,98.37,98.45,439400000.0
2007-11-30 16:49:00,98.46,98.48,98.43,98.43,381200000.0
2007-11-30 16:50:00,98.435,98.45,98.42,98.44,667200002.0
2007-11-30 16:51:00,98.44,98.44,98.41,98.41,210300000.0
2007-11-30 16:52:00,98.42,98.42,98.36,98.4,389700000.0
2007-11-30 16:53:00,98.4,98.43,98.38,98.43,352300000.0
2007-11-30 16:54:00,98.43,98.45,98.41,98.45,742200000.0
2007-11-30 16:55:00,98.46,98.47,98.43,98.45,529600000.0
2007-11-30 16:56:00,98.45,98.51,98.45,98.51,419200000.0
2007-11-30 16:57:00,98.52,98.56,98.51,98.53,563900001.0
2007-11-30 16:58:00,98.53,98.55,98.5,98.51,460900000.0
2007-11-30 16:59:00,98.51,98.57,98.5,98.5,615300000.0
2007-11-30 17:00:00,98.5,98.56,98.48,98.56,633500000.0
2007-11-30 17:01:00,98.56,98.63,98.53,98.61,762500000.0
2007-11-30 17:02:00,98.61,98.67,98.6,98.61,550600000.0
2007-11-30 17:03:00,98.62,98.62,98.53,98.53,531600000.0
2007-11-30 17:04:00,98.53,98.53,98.48,98.485,869100001.0
2007-11-30 17:05:00,98.48,98.53,98.47,98.51,910100000.0
2007-11-30 17:06:00,98.51,98.57,98.51,98.56,575200000.0
2007-11-30 17:07:00,98.56,98.56,98.505,98.505,607200000.0
2007-11-30 17:08:00,98.505,98.51,98.49,98.51,409700000.0
2007-11-30 17:09:00,98.51,98.57,98.5,98.56,756199998.0
2007-11-30 17:10:00,98.56,98.56,98.48,98.49,815000000.0
2007-11-30 17:11:00,98.49,98.5,98.46,98.48,637600000.0
2007-11-30 17:12:00,98.48,98.495,98.45,98.45,717400004.0
2007-11-30 17:13:00,98.45,98.535,98.45,98.51,681000001.0
2007-11-30 17:14:00,98.51,98.51,98.475,98.48,464500000.0
2007-11-30 17:15:00,98.48,98.49,98.44,98.46,866700000.0
2007-11-30 17:16:00,98.46,98.49,98.43,98.43,569600000.0
2007-11-30 17:17:00,98.44,98.46,98.42,98.43,653600000.0
2007-11-30 17:18:00,98.44,98.51,98.44,98.495,763899999.0
2007-11-30 17:19:00,98.495,98.52,98.44,98.44,745500000.0
2007-11-30 17:20:00,98.44,98.46,98.415,98.435,1075100004.0
2007-11-30 17:21:00,98.44,98.48,98.43,98.47,586100000.0
2007-11-30 17:22:00,98.48,98.48,98.39,98.4,715400001.0
2007-11-30 17:23:00,98.4,98.42,98.385,98.4,348600000.0
2007-11-30 17:24:00,98.4,98.43,98.39,98.43,424000000.0
2007-11-30 17:25:00,98.43,98.43,98.38,98.395,631600003.0
2007-11-30 17:26:00,98.4,98.44,98.395,98.43,705400000.0
2007-11-30 17:27:00,98.43,98.45,98.37,98.38,909500000.0
2007-11-30 17:28:00,98.38,98.45,98.35,98.44,553300000.0
2007-11-30 17:29:00,98.44,98.46,98.41,98.44,736500000.0
2007-11-30 17:30:00,98.44,98.47,98.44,98.47,610400000.0
2007-11-30 17:31:00,98.47,98.55,98.47,98.53,792200001.0
2007-11-30 17:32:00,98.53,98.54,98.49,98.52,675200000.0
2007-11-30 17:33:00,98.52,98.53,98.45,98.47,680600001.0
2007-11-30 17:34:00,98.47,98.56,98.465,98.54,526400000.0
2007-11-30 17:35:00,98.54,98.55,98.49,98.49,390400000.0
2007-11-30 17:36:00,98.49,98.51,98.465,98.47,580800000.0
2007-11-30 17:37:00,98.47,98.49,98.44,98.46,1188800003.0
2007-11-30 17:38:00,98.46,98.54,98.46,98.53,883200002.0
2007-11-30 17:39:00,98.53,98.545,98.51,98.54,711800000.0
2007-11-30 17:40:00,98.54,98.54,98.46,98.47,1122199998.0
2007-11-30 17:41:00,98.48,98.51,98.46,98.475,935099995.0
2007-11-30 17:42:00,98.475,98.52,98.465,98.48,823300005.0
2007-11-30 17:43:00,98.47,98.5,98.45,98.45,539800000.0
2007-11-30 17:44:00,98.44,98.46,98.44,98.45,736800000.0
2007-11-30 17:45:00,98.45,98.45,98.32,98.34,560800000.0
2007-11-30 17:46:00,98.34,98.36,98.27,98.325,532000002.0
2007-11-30 17:47:00,98.325,98.35,98.3,98.33,905700000.0
2007-11-30 17:48:00,98.33,98.33,98.27,98.28,526400000.0
2007-11-30 17:49:00,98.28,98.35,98.28,98.34,534200000.0
2007-11-30 17:50:00,98.34,98.36,98.32,98.35,615200000.0
2007-11-30 17:51:00,98.35,98.4,98.35,98.39,688200000.0
2007-11-30 17:52:00,98.39,98.42,98.31,98.32,953600002.0
2007-11-30 17:53:00,98.32,98.33,98.26,98.27,662900000.0
2007-11-30 17:54:00,98.27,98.28,98.19,98.22,941599999.0
2007-11-30 17:55:00,98.21,98.27,98.2,98.25,809600000.0
2007-11-30 17:56:00,98.25,98.25,98.15,98.15,883200000.0
2007-11-30 17:57:00,98.15,98.155,98.09,98.15,1036099999.0
2007-11-30 17:58:00,98.15,98.25,98.15,98.25,796000000.0
2007-11-30 17:59:00,98.25,98.27,98.03,98.03,1271699996.0
2007-11-30 18:00:00,98.05,98.18,98.025,98.18,1295499988.0
2007-11-30 18:01:00,98.18,98.18,98.13,98.16,595100001.0
2007-11-30 18:02:00,98.16,98.175,98.11,98.15,1292400003.0
2007-11-30 18:03:00,98.15,98.27,98.15,98.18,569600000.0
2007-11-30 18:04:00,98.18,98.2,98.08,98.12,546400000.0
2007-11-30 18:05:00,98.12,98.19,98.12,98.17,732199996.0
2007-11-30 18:06:00,98.17,98.17,98.11,98.11,563300000.0
2007-11-30 18:07:00,98.11,98.14,98.1,98.14,584800000.0
2007-11-30 18:08:00,98.14,98.14,98.09,98.13,607200000.0
2007-11-30 18:09:00,98.13,98.17,98.095,98.15,884500000.0
2007-11-30 18:10:00,98.15,98.18,98.135,98.15,618800000.0
2007-11-30 18:11:00,98.12,98.14,98.07,98.13,822700002.0
2007-11-30 18:12:00,98.13,98.15,98.11,98.15,632800000.0
2007-11-30 18:13:00,98.17,98.17,98.09,98.09,566400000.0
2007-11-30 18:14:00,98.09,98.13,98.04,98.05,483699999.0
2007-11-30 18:15:00,98.05,98.1,98.02,98.09,745400000.0
2007-11-30 18:16:00,98.09,98.1,98.02,98.05,774300001.0
2007-11-30 18:17:00,98.05,98.05,97.945,97.98,807200000.0
2007-11-30 18:18:00,97.965,98.0,97.92,97.99,771200000.0
2007-11-30 18:19:00,97.99,98.0,97.9,97.925,866000000.0
2007-11-30 18:20:00,97.92,97.98,97.9,97.97,720400000.0
2007-11-30 18:21:00,97.97,98.09,97.97,98.07,565600000.0
2007-11-30 18:22:00,98.07,98.07,98.04,98.06,520100000.0
2007-11-30 18:23:00,98.06,98.08,98.0,98.06,493400002.0
2007-11-30 18:24:00,98.06,98.09,98.05,98.08,567300000.0
2007-11-30 18:25:00,98.08,98.14,98.065,98.14,695900000.0
2007-11-30 18:26:00,98.14,98.16,98.11,98.11,281200000.0
2007-11-30 18:27:00,98.11,98.17,98.11,98.17,341800000.0
2007-11-30 18:28:00,98.17,98.22,98.16,98.21,605500000.0
2007-11-30 18:29:00,98.22,98.22,98.17,98.17,436000000.0
2007-11-30 18:30:00,98.175,98.26,98.175,98.26,459300000.0
2007-11-30 18:31:00,98.26,98.26,98.23,98.23,449600000.0
2007-11-30 18:32:00,98.23,98.23,98.135,98.135,588199999.0
2007-11-30 18:33:00,98.14,98.19,98.135,98.145,854200001.0
2007-11-30 18:34:00,98.145,98.18,98.12,98.18,908899998.0
2007-11-30 18:35:00,98.18,98.19,98.16,98.19,520300000.0
2007-11-30 18:36:00,98.19,98.19,98.13,98.16,737800000.0
2007-11-30 18:37:00,98.16,98.2,98.14,98.17,595200001.0
2007-11-30 18:38:00,98.18,98.21,98.17,98.175,417600000.0
2007-11-30 18:39:00,98.17,98.19,98.16,98.16,180700000.0
2007-11-30 18:40:00,98.16,98.17,98.135,98.17,503000000.0
2007-11-30 18:41:00,98.17,98.215,98.17,98.215,327100000.0
2007-11-30 18:42:00,98.22,98.24,98.215,98.23,527300000.0
2007-11-30 18:43:00,98.23,98.25,98.225,98.23,390300000.0
2007-11-30 18:44:00,98.23,98.24,98.18,98.19,694000000.0
2007-11-30 18:45:00,98.19,98.19,98.13,98.13,673100000.0
2007-11-30 18:46:00,98.13,98.22,98.13,98.21,424800000.0
2007-11-30 18:47:00,98.22,98.26,98.21,98.23,405800000.0
2007-11-30 18:48:00,98.23,98.26,98.22,98.25,489600000.0
2007-11-30 18:49:00,98.25,98.28,98.25,98.28,178400000.0
2007-11-30 18:50:00,98.28,98.35,98.27,98.295,541600000.0
2007-11-30 18:51:00,98.29,98.29,98.25,98.26,469700000.0
2007-11-30 18:52:00,98.26,98.27,98.22,98.23,589000000.0
2007-11-30 18:53:00,98.23,98.25,98.21,98.225,540400000.0
2007-11-30 18:54:00,98.23,98.24,98.18,98.2,490800000.0
2007-11-30 18:55:00,98.2,98.24,98.195,98.24,438700000.0
2007-11-30 18:56:00,98.24,98.28,98.2,98.27,256200000.0
2007-11-30 18:57:00,98.28,98.37,98.28,98.31,309600000.0
2007-11-30 18:58:00,98.31,98.34,98.27,98.28,478400000.0
2007-11-30 18:59:00,98.27,98.27,98.19,98.2,648300000.0
2007-11-30 19:00:00,98.2,98.24,98.19,98.19,422800000.0
2007-11-30 19:01:00,98.2,98.23,98.18,98.23,256500000.0
2007-11-30 19:02:00,98.23,98.25,98.23,98.24,336700000.0
2007-11-30 19:03:00,98.24,98.27,98.23,98.26,276400000.0
2007-11-30 19:04:00,98.26,98.26,98.215,98.23,208500000.0
2007-11-30 19:05:00,98.23,98.23,98.17,98.17,294200000.0
2007-11-30 19:06:00,98.17,98.18,98.12,98.12,401200000.0
2007-11-30 19:07:00,98.13,98.13,98.01,98.01,345600000.0
2007-11-30 19:08:00,98.01,98.11,98.01,98.06,400800000.0
2007-11-30 19:09:00,98.06,98.07,98.05,98.06,131200000.0
2007-11-30 19:10:00,98.06,98.06,98.04,98.05,301600000.0
2007-11-30 19:11:00,98.05,98.1,98.03,98.09,753399995.0
2007-11-30 19:12:00,98.09,98.11,98.08,98.1,218400000.0
2007-11-30 19:13:00,98.1,98.1,98.09,98.1,133600000.0
2007-11-30 19:14:00,98.1,98.1,98.07,98.07,293200000.0
2007-11-30 19:15:00,98.07,98.09,98.07,98.08,145700000.0
2007-11-30 19:16:00,98.08,98.1,98.075,98.08,362100000.0
2007-11-30 19:17:00,98.075,98.08,97.99,98.0,269000000.0
2007-11-30 19:18:00,98.0,98.0,97.93,97.94,179200000.0
2007-11-30 19:19:00,97.94,97.94,97.92,97.93,293600000.0
2007-11-30 19:20:00,97.93,97.95,97.92,97.93,292500000.0
2007-11-30 19:21:00,97.93,97.93,97.91,97.92,296600000.0
2007-11-30 19:22:00,97.92,97.97,97.92,97.96,206900000.0
2007-11-30 19:23:00,97.96,97.98,97.94,97.94,38400000.0
2007-11-30 19:24:00,97.94,97.94,97.86,97.86,188300000.0
2007-11-30 19:25:00,97.86,97.86,97.8,97.81,143200000.0
2007-11-30 19:26:00,97.81,97.86,97.8,97.86,129600000.0
2007-11-30 19:27:00,97.86,97.885,97.85,97.88,162500000.0
2007-11-30 19:28:00,97.88,97.92,97.87,97.91,195200000.0
2007-11-30 19:29:00,97.91,97.91,97.83,97.88,458500000.0
2007-11-30 19:30:00,97.88,97.88,97.86,97.865,421099996.0
2007-11-30 19:31:00,97.87,97.87,97.84,97.85,356700000.0
2007-11-30 19:32:00,97.85,97.85,97.81,97.81,300200000.0
2007-11-30 19:33:00,97.81,97.82,97.775,97.79,405800000.0
2007-11-30 19:34:00,97.79,97.84,97.78,97.84,368000000.0
2007-11-30 19:35:00,97.84,97.85,97.83,97.83,280200000.0
2007-11-30 19:36:00,97.83,97.84,97.75,97.77,401400000.0
2007-11-30 19:37:00,97.78,97.78,97.76,97.78,168400000.0
2007-11-30 19:38:00,97.78,97.78,97.73,97.78,204000000.0
2007-11-30 19:39:00,97.78,97.81,97.76,97.81,534400000.0
2007-11-30 19:40:00,97.81,97.83,97.8,97.8,212000000.0
2007-11-30 19:41:00,97.8,97.81,97.8,97.81,219000000.0
2007-11-30 19:42:00,97.81,97.85,97.81,97.85,285100000.0
2007-11-30 19:43:00,97.84,97.86,97.84,97.85,406100000.0
2007-11-30 19:44:00,97.85,97.85,97.77,97.77,490300000.0
2007-11-30 19:45:00,97.78,97.8,97.755,97.79,208000000.0
2007-11-30 19:46:00,97.79,97.79,97.75,97.77,285600000.0
2007-11-30 19:47:00,97.77,97.82,97.77,97.8,426400000.0
2007-11-30 19:48:00,97.8,97.85,97.8,97.82,456999999.0
2007-11-30 19:49:00,97.82,97.85,97.79,97.83,380999999.0
2007-11-30 19:50:00,97.83,97.84,97.81,97.81,282900000.0
2007-11-30 19:51:00,97.81,97.84,97.81,97.84,322700000.0
2007-11-30 19:52:00,97.84,97.84,97.81,97.83,348700000.0
2007-11-30 19:53:00,97.83,97.84,97.8,97.8,188000000.0
2007-11-30 19:54:00,97.8,97.83,97.8,97.81,484600000.0
2007-11-30 19:55:00,97.81,97.81,97.79,97.8,108000000.0
2007-11-30 19:56:00,97.8,97.82,97.795,97.81,346700000.0
2007-11-30 19:57:00,97.82,97.88,97.81,97.86,369400002.0
2007-11-30 19:58:00,97.86,97.86,97.835,97.85,233999999.0
2007-11-30 19:59:00,97.85,97.92,97.85,97.91,378400000.0
2007-11-30 20:00:00,97.92,97.94,97.9,97.94,747100000.0
2007-11-30 20:01:00,97.94,97.95,97.9,97.95,347900000.0
2007-11-30 20:02:00,97.95,97.96,97.89,97.9,405599997.0
2007-11-30 20:03:00,97.9,97.9,97.82,97.83,178299998.0
2007-11-30 20:04:00,97.83,97.83,97.81,97.82,160800000.0
2007-11-30 20:05:00,97.83,97.83,97.81,97.83,116800000.0
2007-11-30 20:06:00,97.83,97.83,97.81,97.82,237300000.0
2007-11-30 20:07:00,97.81,97.83,97.81,97.81,172000000.0
2007-11-30 20:08:00,97.81,97.81,97.72,97.72,187200000.0
2007-11-30 20:09:00,97.72,97.72,97.62,97.64,236800000.0
2007-11-30 20:10:00,97.64,97.81,97.64,97.75,195400000.0
2007-11-30 20:11:00,97.75,97.76,97.69,97.7,489700000.0
2007-11-30 20:12:00,97.7,97.7,97.645,97.65,722300002.0
2007-11-30 20:13:00,97.645,97.71,97.645,97.71,272900000.0
2007-11-30 20:14:00,97.71,97.74,97.7,97.73,128400000.0
2007-11-30 20:15:00,97.73,97.8,97.73,97.8,337600000.0
2007-11-30 20:16:00,97.8,97.82,97.78,97.79,224100000.0
2007-11-30 20:17:00,97.79,97.8,97.72,97.74,300100000.0
2007-11-30 20:18:00,97.74,97.81,97.74,97.81,325200000.0
2007-11-30 20:19:00,97.81,97.81,97.775,97.79,545400000.0
2007-11-30 20:20:00,97.79,97.81,97.79,97.81,157600000.0
2007-11-30 20:21:00,97.81,97.84,97.81,97.84,141600000.0
2007-11-30 20:22:00,97.84,97.86,97.82,97.82,299500001.0
2007-11-30 20:23:00,97.81,97.82,97.8,97.8,190400000.0
2007-11-30 20:24:00,97.8,97.81,97.78,97.8,468000001.0
2007-11-30 20:25:00,97.8,97.8,97.78,97.79,146200000.0
2007-11-30 20:26:00,97.79,97.81,97.79,97.8,152300000.0
2007-11-30 20:27:00,97.8,97.82,97.79,97.8,618499997.0
2007-11-30 20:28:00,97.81,97.9,97.81,97.88,319400002.0
2007-11-30 20:29:00,97.88,97.93,97.88,97.93,420600000.0
2007-11-30 20:30:00,97.93,97.93,97.9,97.9,224200000.0
2007-11-30 20:31:00,97.9,97.95,97.9,97.95,322800000.0
2007-11-30 20:32:00,97.95,97.96,97.93,97.94,252800000.0
2007-11-30 20:33:00,97.94,97.94,97.9,97.905,160800000.0
2007-11-30 20:34:00,97.905,97.93,97.905,97.91,222200000.0
2007-11-30 20:35:00,97.92,97.93,97.91,97.92,219600000.0
2007-11-30 20:36:00,97.92,97.96,97.92,97.95,374900000.0
2007-11-30 20:37:00,97.95,97.95,97.91,97.94,488700000.0
2007-11-30 20:38:00,97.94,97.99,97.94,97.98,336100000.0
2007-11-30 20:39:00,97.99,98.04,97.99,97.99,388900003.0
2007-11-30 20:40:00,97.99,98.01,97.99,98.01,64800000.0
2007-11-30 20:41:00,98.01,98.02,97.97,97.97,101500000.0
2007-11-30 20:42:00,97.97,97.97,97.9,97.91,415200002.0
2007-11-30 20:43:00,97.91,97.93,97.9,97.93,147400001.0
2007-11-30 20:44:00,97.94,97.94,97.915,97.93,22400000.0
2007-11-30 20:45:00,97.93,97.93,97.9,97.93,181200000.0
2007-11-30 20:46:00,97.93,97.94,97.93,97.93,172000000.0
2007-11-30 20:47:00,97.93,97.93,97.93,97.93,194400000.0
2007-11-30 20:48:00,97.93,97.93,97.91,97.92,180900000.0
2007-11-30 20:49:00,97.92,97.94,97.905,97.93,145600000.0
2007-11-30 20:50:00,97.93,97.94,97.92,97.93,179200000.0
2007-11-30 20:51:00,97.93,97.93,97.88,97.88,339500000.0
2007-11-30 20:52:00,97.88,97.89,97.87,97.89,180800000.0
2007-11-30 20:53:00,97.89,97.89,97.85,97.89,190000000.0
2007-11-30 20:54:00,97.88,97.89,97.83,97.85,135800000.0
2007-11-30 20:55:00,97.85,97.85,97.815,97.83,190100000.0
2007-11-30 20:56:00,97.83,97.86,97.83,97.85,125900000.0
2007-11-30 20:57:00,97.84,97.86,97.84,97.85,103400000.0
2007-11-30 20:58:00,97.85,97.86,97.85,97.85,54600000.0
2007-11-30 20:59:00,97.85,97.86,97.81,97.82,252799998.0
2007-11-30 21:00:00,97.81,97.84,97.81,97.83,327700000.0
2007-11-30 21:01:00,97.84,97.87,97.83,97.85,294799997.0
2007-11-30 21:02:00,97.85,97.85,97.81,97.81,376700000.0
2007-11-30 21:03:00,97.81,97.82,97.785,97.82,325200000.0
2007-11-30 21:04:00,97.82,97.82,97.73,97.74,231100000.0
2007-11-30 21:05:00,97.74,97.8,97.74,97.77,269400000.0
2007-11-30 21:06:00,97.77,97.78,97.75,97.77,183700000.0
2007-11-30 21:07:00,97.77,97.78,97.77,97.78,190400000.0
2007-11-30 21:08:00,97.78,97.82,97.78,97.82,328000000.0
2007-11-30 21:09:00,97.82,97.83,97.81,97.83,140800000.0
2007-11-30 21:10:00,97.83,97.83,97.82,97.83,113600000.0
2007-11-30 21:11:00,97.83,97.84,97.82,97.83,105600000.0
2007-11-30 21:12:00,97.83,97.84,97.82,97.84,216800000.0
2007-11-30 21:13:00,97.84,97.86,97.825,97.86,257600000.0
2007-11-30 21:14:00,97.86,97.87,97.86,97.86,231600000.0
2007-11-30 21:15:00,97.86,97.86,97.84,97.845,203499998.0
2007-11-30 21:16:00,97.845,97.87,97.83,97.85,193500000.0
2007-11-30 21:17:00,97.85,97.85,97.825,97.84,74400000.0
2007-11-30 21:18:00,97.84,97.87,97.84,97.87,176800000.0
2007-11-30 21:19:00,97.87,97.93,97.87,97.91,308000000.0
2007-11-30 21:20:00,97.91,97.94,97.88,97.88,325600000.0
2007-11-30 21:21:00,97.88,97.88,97.86,97.88,204300000.0
2007-11-30 21:22:00,97.88,97.88,97.87,97.87,43200000.0
2007-11-30 21:23:00,97.87,97.9,97.87,97.9,193700000.0
2007-11-30 21:24:00,97.9,97.91,97.875,97.89,306300000.0
2007-11-30 21:25:00,97.89,97.9,97.88,97.9,90000000.0
2007-11-30 21:26:00,97.9,97.93,97.88,97.91,300900000.0
2007-11-30 21:27:00,97.9,97.93,97.88,97.9,341700000.0
2007-11-30 21:28:00,97.9,97.9,97.895,97.9,123500000.0
2007-11-30 21:29:00,97.9,97.91,97.9,97.91,181700000.0
2007-11-30 21:30:00,97.91,97.92,97.91,97.92,113600000.0
2007-11-30 21:31:00,97.92,97.93,97.9,97.9,187400001.0
2007-11-30 21:32:00,97.91,97.92,97.86,97.88,311800000.0
2007-11-30 21:33:00,97.88,97.88,97.87,97.88,130400000.0
2007-11-30 21:34:00,97.88,97.92,97.88,97.895,246100000.0
2007-11-30 21:35:00,97.9,97.91,97.895,97.91,359700000.0
2007-11-30 21:36:00,97.9,97.91,97.88,97.88,149600000.0
2007-11-30 21:37:00,97.88,97.9,97.88,97.88,103200000.0
2007-11-30 21:38:00,97.88,97.93,97.87,97.9,290000000.0
2007-11-30 21:39:00,97.9,97.93,97.88,97.93,203400000.0
2007-11-30 21:40:00,97.93,97.93,97.91,97.92,156000000.0
2007-11-30 21:41:00,97.92,97.93,97.91,97.92,149600000.0
2007-11-30 21:42:00,97.93,97.94,97.92,97.92,85600000.0
2007-11-30 21:43:00,97.93,97.95,97.92,97.94,126000000.0
2007-11-30 21:44:00,97.94,97.95,97.94,97.95,72800000.0
2007-11-30 21:45:00,97.95,97.96,97.95,97.95,128400000.0
2007-11-30 21:46:00,97.95,97.95,97.94,97.94,202400000.0
2007-11-30 21:47:00,97.94,98.0,97.94,97.98,683899996.0
2007-11-30 21:48:00,97.98,97.99,97.94,97.96,441900000.0
2007-11-30 21:49:00,97.96,97.97,97.94,97.95,337500000.0
2007-11-30 21:50:00,97.95,97.95,97.85,97.87,224000000.0
2007-11-30 21:51:00,97.87,97.88,97.86,97.86,198100000.0
2007-11-30 21:52:00,97.855,97.89,97.84,97.87,594999996.0
2007-11-30 21:53:00,97.87,97.88,97.85,97.87,650500000.0
2007-11-30 21:54:00,97.87,97.87,97.83,97.87,180600000.0
2007-11-30 21:55:00,97.87,97.89,97.86,97.89,84800000.0
2007-11-30 21:56:00,97.89,97.96,97.87,97.96,334300000.0
2007-11-30 21:57:00,97.96,97.97,97.93,97.96,128000000.0
2007-11-30 21:58:00,97.96,97.99,97.93,97.99,303599998.0
2007-11-30 21:59:00,97.99,98.08,97.99,98.04,270100000.0
2007-11-30 22:00:00,98.05,98.08,98.015,98.03,608599999.0
2007-11-30 22:01:00,98.03,98.06,98.0,98.0,739499995.0
2007-11-30 22:02:00,98.0,98.025,97.995,98.005,449999999.0
2007-11-30 22:03:00,98.0,98.01,97.97,97.97,449600000.0
2007-11-30 22:04:00,97.97,97.98,97.96,97.96,460599997.0
2007-11-30 22:05:00,97.96,97.97,97.88,97.88,644399999.0
2007-11-30 22:06:00,97.88,97.89,97.84,97.88,642200000.0
2007-11-30 22:07:00,97.88,97.89,97.87,97.89,305200001.0
2007-11-30 22:08:00,97.89,97.92,97.88,97.89,375200000.0
2007-11-30 22:09:00,97.89,97.89,97.87,97.87,434400000.0
2007-11-30 22:10:00,97.87,97.88,97.86,97.86,430400000.0
2007-11-30 22:11:00,97.87,97.87,97.79,97.82,706900000.0
2007-11-30 22:12:00,97.81,97.89,97.81,97.89,383200005.0
2007-11-30 22:13:00,97.89,97.92,97.89,97.91,228000000.0
2007-11-30 22:14:00,97.91,97.93,97.9,97.91,200800000.0
2007-11-30 22:15:00,97.91,97.93,97.87,97.93,462400000.0
2007-11-30 22:16:00,97.93,97.97,97.91,97.96,1025000001.0
2007-11-30 22:17:00,97.96,97.98,97.93,97.98,690100000.0
2007-11-30 22:18:00,97.975,97.98,97.925,97.94,506200002.0
2007-11-30 22:19:00,97.94,98.0,97.94,97.98,326400000.0
2007-11-30 22:20:00,97.98,97.99,97.98,97.985,120700000.0
2007-11-30 22:21:00,97.985,98.0,97.97,97.99,242900000.0
2007-11-30 22:22:00,98.0,98.05,97.99,98.05,538700001.0
2007-11-30 22:23:00,98.05,98.05,98.01,98.01,483200000.0
2007-11-30 22:24:00,98.01,98.04,98.0,98.03,372000000.0
2007-11-30 22:25:00,98.03,98.05,98.01,98.03,710400000.0
2007-11-30 22:26:00,98.03,98.04,98.02,98.04,532800000.0
2007-11-30 22:27:00,98.05,98.05,98.02,98.03,309900001.0
2007-11-30 22:28:00,98.02,98.08,98.02,98.05,687300000.0
2007-11-30 22:29:00,98.05,98.07,98.02,98.02,413600000.0
2007-11-30 22:30:00,98.02,98.04,98.02,98.04,503400000.0
2007-11-30 22:31:00,98.04,98.04,98.03,98.04,486800000.0
2007-11-30 22:32:00,98.04,98.04,98.0,98.01,82200000.0
2007-11-30 22:33:00,98.0,98.02,97.99,98.0,407500000.0
2007-11-30 22:34:00,98.0,98.0,97.96,97.96,706600000.0
2007-11-30 22:35:00,97.96,97.97,97.94,97.94,179200000.0
2007-11-30 22:36:00,97.95,97.97,97.93,97.93,334700000.0
2007-11-30 22:37:00,97.93,97.98,97.93,97.98,347600000.0
2007-11-30 22:38:00,97.98,97.98,97.94,97.95,551800000.0
2007-11-30 22:39:00,97.95,97.95,97.93,97.93,192000000.0
2007-11-30 22:40:00,97.93,97.97,97.92,97.96,424000000.0
2007-11-30 22:41:00,97.96,98.02,97.96,98.02,394400000.0
2007-11-30 22:42:00,98.02,98.03,98.0,98.01,265999996.0
2007-11-30 22:43:00,98.01,98.13,98.01,98.09,325600000.0
2007-11-30 22:44:00,98.09,98.09,98.08,98.08,141800000.0
2007-11-30 22:45:00,98.08,98.09,98.02,98.03,448000000.0
2007-11-30 22:46:00,98.03,98.04,98.02,98.03,136800000.0
2007-11-30 22:47:00,98.03,98.03,98.02,98.02,101600000.0
2007-11-30 22:48:00,98.02,98.025,98.005,98.01,182400000.0
2007-11-30 22:49:00,98.0,98.01,97.95,97.95,677399997.0
2007-11-30 22:50:00,97.96,97.96,97.915,97.95,610599998.0
2007-11-30 22:51:00,97.95,97.97,97.93,97.97,357800000.0
2007-11-30 22:52:00,97.97,97.97,97.95,97.96,245799999.0
2007-11-30 22:53:00,97.97,98.0,97.96,97.97,577999998.0
2007-11-30 22:54:00,97.97,97.98,97.96,97.98,253000001.0
2007-11-30 22:55:00,97.97,98.0,97.97,98.0,158900001.0
2007-11-30 22:56:00,98.0,98.02,98.0,98.02,174400000.0
2007-11-30 22:57:00,98.02,98.04,98.02,98.04,436700000.0
2007-11-30 22:58:00,98.04,98.07,98.03,98.07,524800000.0
2007-11-30 22:59:00,98.07,98.12,98.06,98.12,504000002.0
2007-11-30 23:00:00,98.11,98.14,98.1,98.14,464599999.0
2007-11-30 23:01:00,98.13,98.169,98.13,98.148,143600000.0
2007-11-30 23:02:00,98.15,98.168,98.139,98.152,333900000.0
2007-11-30 23:03:00,98.141,98.143,98.09,98.138,207700003.0
2007-11-30 23:04:00,98.143,98.158,98.143,98.146,319600001.0
2007-11-30 23:05:00,98.139,98.179,98.139,98.179,185400001.0
2007-11-30 23:06:00,98.177,98.197,98.172,98.176,66100000.0
2007-11-30 23:07:00,98.188,98.233,98.188,98.193,188099999.0
2007-11-30 23:08:00,98.185,98.185,98.151,98.16,188000000.0
2007-11-30 23:09:00,98.16,98.164,98.15,98.155,272700000.0
2007-11-30 23:10:00,98.151,98.158,98.127,98.152,269400000.0
2007-11-30 23:11:00,98.159,98.159,98.139,98.159,315299998.0
2007-11-30 23:12:00,98.168,98.194,98.168,98.18,328299999.0
2007-11-30 23:13:00,98.165,98.183,98.134,98.174,232200001.0
2007-11-30 23:14:00,98.185,98.249,98.185,98.237,193499999.0
2007-11-30 23:15:00,98.251,98.277,98.243,98.277,147500000.0
2007-11-30 23:16:00,98.285,98.355,98.283,98.355,88500000.0
2007-11-30 23:17:00,98.367,98.378,98.332,98.332,134800000.0
2007-11-30 23:18:00,98.308,98.331,98.286,98.313,95799999.0
2007-11-30 23:19:00,98.318,98.327,98.295,98.295,189000001.0
2007-11-30 23:20:00,98.295,98.296,98.254,98.279,83900000.0
2007-11-30 23:21:00,98.283,98.303,98.264,98.287,37300000.0
2007-11-30 23:22:00,98.286,98.305,98.286,98.288,162200000.0
2007-11-30 23:23:00,98.29,98.308,98.29,98.303,202099999.0
2007-11-30 23:24:00,98.304,98.324,98.294,98.3,179600000.0
2007-11-30 23:25:00,98.281,98.282,98.228,98.265,286900000.0
2007-11-30 23:26:00,98.263,98.281,98.255,98.267,278900003.0
2007-11-30 23:27:00,98.259,98.261,98.246,98.252,200799997.0
2007-11-30 23:28:00,98.254,98.261,98.249,98.255,152100001.0
2007-11-30 23:29:00,98.245,98.25,98.199,98.25,227300000.0
2007-11-30 23:30:00,98.253,98.286,98.25,98.262,84199999.0
2007-11-30 23:31:00,98.269,98.269,98.25,98.259,263700000.0
2007-11-30 23:32:00,98.26,98.265,98.217,98.265,193900001.0
2007-11-30 23:33:00,98.261,98.276,98.246,98.276,37400000.0
2007-11-30 23:34:00,98.274,98.297,98.257,98.275,76100000.0
2007-11-30 23:35:00,98.268,98.275,98.234,98.24,127100000.0
2007-11-30 23:36:00,98.287,98.304,98.264,98.264,234599998.0
2007-11-30 23:37:00,98.269,98.288,98.256,98.282,83000000.0
2007-11-30 23:38:00,98.284,98.313,98.241,98.292,198700001.0
2007-11-30 23:39:00,98.29,98.29,98.252,98.272,75500001.0
2007-11-30 23:40:00,98.256,98.266,98.225,98.266,395100001.0
2007-11-30 23:41:00,98.266,98.266,98.231,98.264,123499998.0
2007-11-30 23:42:00,98.272,98.272,98.234,98.242,92500000.0
2007-11-30 23:43:00,98.238,98.255,98.228,98.252,200699998.0
2007-11-30 23:44:00,98.26,98.283,98.244,98.283,150600001.0
2007-11-30 23:45:00,98.258,98.288,98.258,98.268,157199999.0
2007-11-30 23:46:00,98.257,98.268,98.222,98.268,108500000.0
2007-11-30 23:47:00,98.275,98.282,98.263,98.281,119000000.0
2007-11-30 23:48:00,98.282,98.29,98.262,98.272,198200000.0
2007-11-30 23:49:00,98.268,98.268,98.24,98.24,238500000.0
2007-11-30 23:50:00,98.237,98.265,98.237,98.261,281400001.0
2007-11-30 23:51:00,98.271,98.28,98.259,98.266,379800002.0
2007-11-30 23:52:00,98.26,98.26,98.226,98.242,332699997.0
2007-11-30 23:53:00,98.248,98.275,98.244,98.244,177200000.0
2007-11-30 23:54:00,98.239,98.255,98.224,98.248,122200000.0
2007-11-30 23:55:00,98.253,98.275,98.249,98.267,209899999.0
2007-11-30 23:56:00,98.275,98.289,98.26,98.288,310200002.0
2007-11-30 23:57:00,98.288,98.291,98.249,98.274,395300002.0
2007-11-30 23:58:00,98.277,98.315,98.277,98.3,321900001.0
2007-11-30 23:59:00,98.305,98.326,98.281,98.281,516099997.0
2007-12-03 00:00:00,98.02,98.02,98.02,98.02,54000000.0
2007-12-03 00:01:00,98.02,98.02,98.01,98.01,19500000.0
2007-12-03 00:02:00,98.0,98.01,98.0,98.01,21000000.0
2007-12-03 00:03:00,98.02,98.02,98.015,98.015,39000000.0
2007-12-03 00:04:00,98.015,98.015,98.0,98.005,62800000.0
2007-12-03 00:05:00,97.985,97.995,97.985,97.995,13000000.0
2007-12-03 00:06:00,97.995,97.995,97.995,97.995,8000000.0
2007-12-03 00:07:00,97.965,97.965,97.95,97.95,44000000.0
2007-12-03 00:08:00,97.95,97.95,97.95,97.95,36800000.0
2007-12-03 00:09:00,97.905,97.91,97.905,97.905,49000000.0
2007-12-03 00:10:00,97.905,97.93,97.895,97.91,109000000.0
2007-12-03 00:11:00,97.89,97.915,97.875,97.875,155000000.0
2007-12-03 00:12:00,97.875,97.89,97.86,97.88,191200000.0
2007-12-03 00:13:00,97.88,97.92,97.85,97.92,560599999.0
2007-12-03 00:14:00,97.92,97.925,97.905,97.925,103300000.0
2007-12-03 00:15:00,97.945,97.945,97.945,97.945,44000000.0
2007-12-03 00:16:00,97.945,97.945,97.885,97.905,142100000.0
2007-12-03 00:17:00,97.905,97.915,97.89,97.915,159800000.0
2007-12-03 00:18:00,97.915,97.945,97.915,97.945,124000000.0
2007-12-03 00:19:00,97.945,97.955,97.915,97.935,202000000.0
2007-12-03 00:20:00,97.935,97.935,97.935,97.935,52000000.0
2007-12-03 00:21:00,97.935,97.935,97.91,97.92,176000000.0
2007-12-03 00:22:00,97.915,97.975,97.915,97.975,201000000.0
2007-12-03 00:23:00,97.975,97.975,97.925,97.94,110199999.0
2007-12-03 00:24:00,97.94,97.95,97.935,97.95,215799999.0
2007-12-03 00:25:00,97.935,97.97,97.935,97.97,131400000.0
2007-12-03 00:26:00,97.97,98.005,97.965,97.975,313699999.0
2007-12-03 00:27:00,97.975,98.005,97.965,97.97,237599999.0
2007-12-03 00:28:00,97.97,98.0,97.945,97.98,157100000.0
2007-12-03 00:29:00,97.97,97.97,97.97,97.97,16000000.0
2007-12-03 00:30:00,97.97,97.99,97.925,97.94,280700000.0
2007-12-03 00:31:00,97.925,97.97,97.925,97.95,291300000.0
2007-12-03 00:32:00,97.95,98.0,97.935,98.0,730699998.0
2007-12-03 00:33:00,98.0,98.0,97.99,97.995,145200000.0
2007-12-03 00:34:00,97.99,98.015,97.955,98.015,213799998.0
2007-12-03 00:35:00,98.01,98.025,98.01,98.02,382500000.0
2007-12-03 00:36:00,98.02,98.025,98.015,98.02,49800000.0
2007-12-03 00:37:00,98.02,98.04,98.01,98.04,274900000.0
2007-12-03 00:38:00,98.04,98.045,98.03,98.045,115200000.0
2007-12-03 00:39:00,98.045,98.05,98.015,98.03,281700000.0
2007-12-03 00:40:00,98.03,98.04,98.025,98.035,52700000.0
2007-12-03 00:41:00,98.035,98.035,98.02,98.02,67400000.0
2007-12-03 00:42:00,98.02,98.035,98.02,98.025,204600000.0
2007-12-03 00:43:00,98.025,98.09,98.025,98.055,667000000.0
2007-12-03 00:44:00,98.055,98.085,98.05,98.085,306400000.0
2007-12-03 00:45:00,98.085,98.1,98.07,98.085,679600000.0
2007-12-03 00:46:00,98.08,98.09,98.06,98.07,353000000.0
2007-12-03 00:47:00,98.065,98.065,98.06,98.06,81600000.0
2007-12-03 00:48:00,98.06,98.07,98.05,98.07,85200000.0
2007-12-03 00:49:00,98.07,98.085,98.065,98.065,159200000.0
2007-12-03 00:50:00,98.065,98.065,98.035,98.035,15900000.0
2007-12-03 00:51:00,98.07,98.07,98.05,98.07,38800000.0
2007-12-03 00:52:00,98.06,98.095,98.06,98.075,253800000.0
2007-12-03 00:53:00,98.075,98.095,98.075,98.095,163400000.0
2007-12-03 00:54:00,98.09,98.105,98.085,98.1,309000003.0
2007-12-03 00:55:00,98.105,98.115,98.095,98.1,575200002.0
2007-12-03 00:56:00,98.095,98.15,98.095,98.14,981500005.0
2007-12-03 00:57:00,98.14,98.145,98.12,98.14,348100000.0
2007-12-03 00:58:00,98.13,98.235,98.13,98.205,950300000.0
2007-12-03 00:59:00,98.205,98.23,98.205,98.23,264000000.0
2007-12-03 01:00:00,98.23,98.23,98.15,98.17,1054099995.0
2007-12-03 01:01:00,98.17,98.21,98.17,98.19,539099997.0
2007-12-03 01:02:00,98.185,98.185,98.15,98.17,406200000.0
2007-12-03 01:03:00,98.17,98.19,98.17,98.19,300000000.0
2007-12-03 01:04:00,98.19,98.2,98.17,98.17,436000000.0
2007-12-03 01:05:00,98.17,98.19,98.16,98.165,300100000.0
2007-12-03 01:06:00,98.17,98.19,98.165,98.17,406399999.0
2007-12-03 01:07:00,98.17,98.17,98.1,98.11,591800001.0
2007-12-03 01:08:00,98.11,98.11,98.03,98.075,697700000.0
2007-12-03 01:09:00,98.08,98.1,98.07,98.09,113400000.0
2007-12-03 01:10:00,98.1,98.1,98.005,98.06,397500000.0
2007-12-03 01:11:00,98.06,98.11,98.06,98.1,314399992.0
2007-12-03 01:12:00,98.1,98.11,98.085,98.09,187199996.0
2007-12-03 01:13:00,98.09,98.13,98.08,98.13,286800000.0
2007-12-03 01:14:00,98.13,98.13,98.105,98.11,133800000.0
2007-12-03 01:15:00,98.11,98.135,98.105,98.13,85200000.0
2007-12-03 01:16:00,98.13,98.145,98.115,98.145,420500000.0
2007-12-03 01:17:00,98.145,98.16,98.135,98.135,576999992.0
2007-12-03 01:18:00,98.135,98.135,98.105,98.105,485199996.0
2007-12-03 01:19:00,98.105,98.105,98.025,98.025,438099997.0
2007-12-03 01:20:00,98.03,98.08,98.03,98.075,255000000.0
2007-12-03 01:21:00,98.08,98.09,98.045,98.07,967999981.0
2007-12-03 01:22:00,98.07,98.07,98.035,98.05,515799996.0
2007-12-03 01:23:00,98.05,98.05,98.03,98.035,277299998.0
2007-12-03 01:24:00,98.035,98.06,98.02,98.06,318300000.0
2007-12-03 01:25:00,98.06,98.07,98.0,98.02,327300000.0
2007-12-03 01:26:00,98.02,98.03,98.02,98.025,48000000.0
2007-12-03 01:27:00,98.025,98.03,98.01,98.03,442100000.0
2007-12-03 01:28:00,98.03,98.04,98.02,98.03,258900000.0
2007-12-03 01:29:00,98.03,98.03,98.02,98.025,149600000.0
2007-12-03 01:30:00,98.025,98.055,98.0,98.0,405800000.0
2007-12-03 01:31:00,98.0,98.01,97.94,97.985,732599997.0
2007-12-03 01:32:00,97.985,98.02,97.98,98.01,444900000.0
2007-12-03 01:33:00,98.01,98.02,98.005,98.01,183400000.0
2007-12-03 01:34:00,98.01,98.015,98.01,98.01,67200000.0
2007-12-03 01:35:00,98.005,98.02,98.005,98.02,304900000.0
2007-12-03 01:36:00,98.02,98.055,98.015,98.055,618700010.0
2007-12-03 01:37:00,98.055,98.055,98.02,98.02,384200000.0
2007-12-03 01:38:00,98.02,98.02,97.985,97.995,488099998.0
2007-12-03 01:39:00,97.995,98.04,97.995,98.035,228000000.0
2007-12-03 01:40:00,98.035,98.07,98.035,98.06,165600002.0
2007-12-03 01:41:00,98.06,98.07,98.05,98.06,305200001.0
2007-12-03 01:42:00,98.06,98.06,98.04,98.04,173999998.0
2007-12-03 01:43:00,98.03,98.09,98.03,98.08,837299988.0
2007-12-03 01:44:00,98.08,98.1,97.99,98.04,757599994.0
2007-12-03 01:45:00,98.04,98.07,98.03,98.04,933299997.0
2007-12-03 01:46:00,98.04,98.08,98.03,98.08,1013100013.0
2007-12-03 01:47:00,98.09,98.13,98.09,98.13,975399998.0
2007-12-03 01:48:00,98.13,98.18,98.13,98.17,1117599999.0
2007-12-03 01:49:00,98.16,98.18,98.14,98.15,567100002.0
2007-12-03 01:50:00,98.15,98.15,98.03,98.03,806500000.0
2007-12-03 01:51:00,98.03,98.06,98.01,98.05,814200005.0
2007-12-03 01:52:00,98.05,98.08,98.05,98.06,312300000.0
2007-12-03 01:53:00,98.06,98.08,98.06,98.08,359500000.0
2007-12-03 01:54:00,98.08,98.08,98.05,98.07,446300002.0
2007-12-03 01:55:00,98.07,98.07,98.01,98.04,576400000.0
2007-12-03 01:56:00,98.04,98.04,98.0,98.0,778300002.0
2007-12-03 01:57:00,98.0,98.02,97.97,97.99,285800000.0
2007-12-03 01:58:00,97.99,97.99,97.94,97.94,421600000.0
2007-12-03 01:59:00,97.94,97.99,97.93,97.98,253100000.0
2007-12-03 02:00:00,97.98,97.99,97.965,97.975,97200000.0
2007-12-03 02:01:00,97.975,97.99,97.96,97.99,78400000.0
2007-12-03 02:02:00,97.99,97.99,97.955,97.99,108400000.0
2007-12-03 02:03:00,97.99,97.99,97.965,97.975,140000000.0
2007-12-03 02:04:00,97.975,98.0,97.975,97.99,64000000.0
2007-12-03 02:05:00,98.0,98.0,97.98,97.985,76800000.0
2007-12-03 02:06:00,97.985,98.02,97.985,98.005,172800000.0
2007-12-03 02:07:00,98.005,98.03,97.995,98.015,249199999.0
2007-12-03 02:08:00,98.015,98.03,98.01,98.015,133800001.0
2007-12-03 02:09:00,98.015,98.04,98.015,98.04,31200000.0
2007-12-03 02:10:00,98.025,98.06,98.02,98.045,190200000.0
2007-12-03 02:11:00,98.045,98.055,98.03,98.035,347500000.0
2007-12-03 02:12:00,98.035,98.045,98.02,98.035,533500005.0
2007-12-03 02:13:00,98.035,98.095,98.03,98.085,681800001.0
2007-12-03 02:14:00,98.095,98.095,98.03,98.04,793800000.0
2007-12-03 02:15:00,98.035,98.045,98.03,98.04,166300000.0
2007-12-03 02:16:00,98.04,98.04,98.005,98.02,145600000.0
2007-12-03 02:17:00,98.015,98.035,98.015,98.02,346000000.0
2007-12-03 02:18:00,98.02,98.025,97.97,97.97,224800000.0
2007-12-03 02:19:00,97.97,98.005,97.925,97.97,431300000.0
2007-12-03 02:20:00,97.97,98.03,97.955,98.03,918100003.0
2007-12-03 02:21:00,98.03,98.06,98.03,98.06,856500000.0
2007-12-03 02:22:00,98.06,98.075,98.005,98.015,689799998.0
2007-12-03 02:23:00,98.015,98.025,98.0,98.0,374200000.0
2007-12-03 02:24:00,98.0,98.0,97.975,97.975,240000000.0
2007-12-03 02:25:00,97.975,98.005,97.975,97.995,436599994.0
2007-12-03 02:26:00,97.995,97.995,97.985,97.985,150400000.0
2007-12-03 02:27:00,97.985,98.05,97.985,98.04,499900000.0
2007-12-03 02:28:00,98.04,98.05,97.965,97.965,300800000.0
2007-12-03 02:29:00,97.98,98.0,97.96,97.97,479100003.0
2007-12-03 02:30:00,97.975,97.975,97.74,97.74,1753100000.0
2007-12-03 02:31:00,97.74,97.835,97.74,97.835,640300000.0
2007-12-03 02:32:00,97.835,97.89,97.815,97.875,1156400000.0
2007-12-03 02:33:00,97.875,97.875,97.8,97.805,1040600008.0
2007-12-03 02:34:00,97.805,97.81,97.8,97.81,420100006.0
2007-12-03 02:35:00,97.81,97.84,97.81,97.825,502600006.0
2007-12-03 02:36:00,97.825,97.84,97.82,97.83,247000000.0
2007-12-03 02:37:00,97.83,97.84,97.82,97.82,218300000.0
2007-12-03 02:38:00,97.82,97.82,97.765,97.78,93700000.0
2007-12-03 02:39:00,97.78,97.8,97.775,97.8,108300000.0
2007-12-03 02:40:00,97.8,97.805,97.765,97.805,368200000.0
2007-12-03 02:41:00,97.805,97.82,97.755,97.79,162100000.0
2007-12-03 02:42:00,97.79,97.79,97.76,97.78,182200000.0
2007-12-03 02:43:00,97.775,97.81,97.76,97.81,221500000.0
2007-12-03 02:44:00,97.81,97.82,97.8,97.81,170300000.0
2007-12-03 02:45:00,97.81,97.81,97.79,97.8,162200000.0
2007-12-03 02:46:00,97.8,97.8,97.8,97.8,200000000.0
2007-12-03 02:47:00,97.8,97.81,97.79,97.81,114800000.0
2007-12-03 02:48:00,97.81,97.82,97.795,97.81,405700000.0
2007-12-03 02:49:00,97.81,97.83,97.765,97.785,574699999.0
2007-12-03 02:50:00,97.785,97.83,97.785,97.82,529200000.0
2007-12-03 02:51:00,97.82,97.82,97.79,97.805,643600000.0
2007-12-03 02:52:00,97.805,97.82,97.77,97.775,547200000.0
2007-12-03 02:53:00,97.78,97.81,97.765,97.795,609599999.0
2007-12-03 02:54:00,97.79,97.85,97.79,97.85,879499997.0
2007-12-03 02:55:00,97.86,97.87,97.825,97.825,430100000.0
2007-12-03 02:56:00,97.82,97.85,97.82,97.825,430400000.0
2007-12-03 02:57:00,97.82,97.83,97.805,97.815,464400000.0
2007-12-03 02:58:00,97.82,97.84,97.81,97.815,716299993.0
2007-12-03 02:59:00,97.82,97.88,97.81,97.86,805499997.0
2007-12-03 03:00:00,97.86,97.88,97.85,97.875,606500000.0
2007-12-03 03:01:00,97.88,97.88,97.84,97.84,527600000.0
2007-12-03 03:02:00,97.845,97.845,97.825,97.825,322600000.0
2007-12-03 03:03:00,97.825,97.83,97.77,97.775,377600000.0
2007-12-03 03:04:00,97.775,97.795,97.77,97.775,391200000.0
2007-12-03 03:05:00,97.775,97.8,97.765,97.8,348800000.0
2007-12-03 03:06:00,97.8,97.8,97.765,97.78,334400000.0
2007-12-03 03:07:00,97.78,97.78,97.72,97.725,525800000.0
2007-12-03 03:08:00,97.725,97.73,97.7,97.73,645600000.0
2007-12-03 03:09:00,97.73,97.745,97.7,97.7,689900003.0
2007-12-03 03:10:00,97.71,97.715,97.7,97.715,471100000.0
2007-12-03 03:11:00,97.715,97.72,97.695,97.7,381900000.0
2007-12-03 03:12:00,97.71,97.73,97.71,97.72,144800000.0
2007-12-03 03:13:00,97.72,97.74,97.7,97.725,555599999.0
2007-12-03 03:14:00,97.75,97.75,97.71,97.71,370800000.0
2007-12-03 03:15:00,97.71,97.73,97.68,97.705,579599999.0
2007-12-03 03:16:00,97.705,97.725,97.7,97.715,403200000.0
2007-12-03 03:17:00,97.715,97.72,97.7,97.715,480900002.0
2007-12-03 03:18:00,97.715,97.72,97.69,97.71,691200000.0
2007-12-03 03:19:00,97.71,97.715,97.71,97.71,148000000.0
2007-12-03 03:20:00,97.71,97.715,97.7,97.705,334600000.0
2007-12-03 03:21:00,97.705,97.75,97.695,97.73,523400001.0
2007-12-03 03:22:00,97.73,97.745,97.73,97.745,162400000.0
2007-12-03 03:23:00,97.745,97.76,97.74,97.75,475700000.0
2007-12-03 03:24:00,97.755,97.755,97.735,97.74,334400000.0
2007-12-03 03:25:00,97.74,97.74,97.72,97.73,296000000.0
2007-12-03 03:26:00,97.73,97.73,97.69,97.69,498800001.0
2007-12-03 03:27:00,97.695,97.7,97.66,97.685,466100000.0
2007-12-03 03:28:00,97.685,97.715,97.685,97.71,123000000.0
2007-12-03 03:29:00,97.7,97.72,97.69,97.72,362300000.0
2007-12-03 03:30:00,97.715,97.73,97.7,97.725,649700000.0
2007-12-03 03:31:00,97.725,97.73,97.705,97.72,417500003.0
2007-12-03 03:32:00,97.72,97.73,97.7,97.73,374400000.0
2007-12-03 03:33:00,97.735,97.74,97.705,97.705,180000000.0
2007-12-03 03:34:00,97.705,97.715,97.69,97.7,298400000.0
2007-12-03 03:35:00,97.7,97.715,97.685,97.715,533700000.0
2007-12-03 03:36:00,97.715,97.72,97.695,97.71,289200000.0
2007-12-03 03:37:00,97.71,97.72,97.69,97.71,441800002.0
2007-12-03 03:38:00,97.705,97.71,97.685,97.695,283000000.0
2007-12-03 03:39:00,97.695,97.72,97.685,97.715,234900000.0
2007-12-03 03:40:00,97.715,97.73,97.705,97.715,358000000.0
2007-12-03 03:41:00,97.715,97.76,97.705,97.76,427200000.0
2007-12-03 03:42:00,97.76,97.775,97.75,97.755,514300000.0
2007-12-03 03:43:00,97.755,97.77,97.75,97.75,284800000.0
2007-12-03 03:44:00,97.75,97.76,97.75,97.76,509900000.0
2007-12-03 03:45:00,97.76,97.77,97.73,97.73,614200005.0
2007-12-03 03:46:00,97.73,97.73,97.67,97.675,529200000.0
2007-12-03 03:47:00,97.675,97.685,97.645,97.65,454199999.0
2007-12-03 03:48:00,97.655,97.655,97.62,97.64,330300000.0
2007-12-03 03:49:00,97.64,97.64,97.58,97.58,594199999.0
2007-12-03 03:50:00,97.585,97.62,97.58,97.605,562499998.0
2007-12-03 03:51:00,97.6,97.64,97.57,97.59,719700000.0
2007-12-03 03:52:00,97.585,97.6,97.525,97.53,521400001.0
2007-12-03 03:53:00,97.53,97.625,97.52,97.6,581600000.0
2007-12-03 03:54:00,97.6,97.6,97.565,97.565,778900002.0
2007-12-03 03:55:00,97.56,97.575,97.55,97.555,483399999.0
2007-12-03 03:56:00,97.555,97.59,97.55,97.58,341200000.0
2007-12-03 03:57:00,97.58,97.58,97.54,97.54,183100000.0
2007-12-03 03:58:00,97.54,97.55,97.515,97.52,381700000.0
2007-12-03 03:59:00,97.525,97.56,97.515,97.54,344400002.0
2007-12-03 04:00:00,97.54,97.57,97.54,97.54,334400000.0
2007-12-03 04:01:00,97.54,97.54,97.475,97.5,397900000.0
2007-12-03 04:02:00,97.5,97.5,97.435,97.44,745299998.0
2007-12-03 04:03:00,97.435,97.445,97.37,97.375,859699999.0
2007-12-03 04:04:00,97.375,97.38,97.3,97.3,894400000.0
2007-12-03 04:05:00,97.3,97.36,97.3,97.34,906400000.0
2007-12-03 04:06:00,97.34,97.38,97.33,97.38,257299997.0
2007-12-03 04:07:00,97.38,97.45,97.38,97.445,964100005.0
2007-12-03 04:08:00,97.455,97.47,97.43,97.43,398500001.0
2007-12-03 04:09:00,97.43,97.45,97.41,97.43,507600001.0
2007-12-03 04:10:00,97.43,97.45,97.43,97.44,148900000.0
2007-12-03 04:11:00,97.44,97.45,97.425,97.425,251000000.0
2007-12-03 04:12:00,97.425,97.45,97.42,97.45,105400000.0
2007-12-03 04:13:00,97.45,97.47,97.44,97.445,280000000.0
2007-12-03 04:14:00,97.445,97.46,97.44,97.45,360400000.0
2007-12-03 04:15:00,97.455,97.455,97.43,97.435,269800000.0
2007-12-03 04:16:00,97.435,97.435,97.36,97.36,633200003.0
2007-12-03 04:17:00,97.36,97.38,97.32,97.34,735500001.0
2007-12-03 04:18:00,97.34,97.37,97.335,97.35,722399997.0
2007-12-03 04:19:00,97.35,97.36,97.34,97.34,534400015.0
2007-12-03 04:20:00,97.34,97.38,97.34,97.345,455800003.0
2007-12-03 04:21:00,97.345,97.36,97.325,97.34,288000000.0
2007-12-03 04:22:00,97.34,97.345,97.315,97.335,313600000.0
2007-12-03 04:23:00,97.335,97.375,97.335,97.365,164000000.0
2007-12-03 04:24:00,97.365,97.385,97.35,97.385,290499997.0
2007-12-03 04:25:00,97.385,97.385,97.37,97.38,366999996.0
2007-12-03 04:26:00,97.375,97.38,97.355,97.37,188500000.0
2007-12-03 04:27:00,97.37,97.375,97.36,97.37,299600004.0
2007-12-03 04:28:00,97.37,97.37,97.35,97.35,367200000.0
2007-12-03 04:29:00,97.35,97.36,97.23,97.25,688000000.0
2007-12-03 04:30:00,97.25,97.29,97.245,97.29,589700007.0
2007-12-03 04:31:00,97.29,97.355,97.285,97.31,720999999.0
2007-12-03 04:32:00,97.32,97.33,97.28,97.28,322000000.0
2007-12-03 04:33:00,97.28,97.31,97.265,97.27,447800000.0
2007-12-03 04:34:00,97.27,97.27,97.23,97.24,364300000.0
2007-12-03 04:35:00,97.24,97.31,97.22,97.31,444300000.0
2007-12-03 04:36:00,97.31,97.33,97.25,97.265,1104699998.0
2007-12-03 04:37:00,97.265,97.305,97.26,97.29,644400000.0
2007-12-03 04:38:00,97.29,97.3,97.23,97.23,584800000.0
2007-12-03 04:39:00,97.23,97.24,97.19,97.195,540800000.0
2007-12-03 04:40:00,97.195,97.21,97.185,97.21,650800000.0
2007-12-03 04:41:00,97.21,97.25,97.19,97.25,462600000.0
2007-12-03 04:42:00,97.25,97.27,97.25,97.26,548799998.0
2007-12-03 04:43:00,97.26,97.26,97.205,97.21,445000000.0
2007-12-03 04:44:00,97.21,97.23,97.205,97.22,497900000.0
2007-12-03 04:45:00,97.215,97.23,97.19,97.21,556200000.0
2007-12-03 04:46:00,97.21,97.23,97.2,97.23,404800004.0
2007-12-03 04:47:00,97.23,97.235,97.22,97.235,131200000.0
2007-12-03 04:48:00,97.235,97.235,97.21,97.215,198000000.0
2007-12-03 04:49:00,97.215,97.22,97.185,97.185,256000000.0
2007-12-03 04:50:00,97.185,97.19,97.175,97.185,217600000.0
2007-12-03 04:51:00,97.185,97.19,97.175,97.185,180300000.0
2007-12-03 04:52:00,97.185,97.2,97.16,97.19,804599994.0
2007-12-03 04:53:00,97.185,97.21,97.17,97.2,520200000.0
2007-12-03 04:54:00,97.2,97.24,97.2,97.23,636500000.0
2007-12-03 04:55:00,97.23,97.245,97.215,97.22,347200000.0
2007-12-03 04:56:00,97.22,97.255,97.215,97.255,315400000.0
2007-12-03 04:57:00,97.26,97.28,97.25,97.25,344200000.0
2007-12-03 04:58:00,97.25,97.295,97.25,97.275,619299999.0
2007-12-03 04:59:00,97.28,97.285,97.26,97.27,359400001.0
2007-12-03 05:00:00,97.27,97.27,97.265,97.27,69600000.0
2007-12-03 05:01:00,97.27,97.28,97.26,97.27,191700000.0
2007-12-03 05:02:00,97.27,97.3,97.27,97.29,258700000.0
2007-12-03 05:03:00,97.29,97.3,97.285,97.29,92400000.0
2007-12-03 05:04:00,97.28,97.3,97.28,97.29,128100003.0
2007-12-03 05:05:00,97.29,97.3,97.275,97.3,58700000.0
2007-12-03 05:06:00,97.3,97.33,97.3,97.32,262900001.0
2007-12-03 05:07:00,97.315,97.32,97.295,97.31,310600000.0
2007-12-03 05:08:00,97.31,97.31,97.27,97.28,349400000.0
2007-12-03 05:09:00,97.28,97.3,97.27,97.28,320400000.0
2007-12-03 05:10:00,97.28,97.29,97.28,97.28,102300000.0
2007-12-03 05:11:00,97.28,97.29,97.27,97.27,86300000.0
2007-12-03 05:12:00,97.26,97.27,97.255,97.26,347999998.0
2007-12-03 05:13:00,97.26,97.26,97.23,97.23,259300000.0
2007-12-03 05:14:00,97.23,97.24,97.205,97.21,155800000.0
2007-12-03 05:15:00,97.21,97.21,97.175,97.2,255400000.0
2007-12-03 05:16:00,97.2,97.2,97.18,97.19,63200000.0
2007-12-03 05:17:00,97.19,97.19,97.15,97.155,202800000.0
2007-12-03 05:18:00,97.16,97.17,97.145,97.145,212100000.0
2007-12-03 05:19:00,97.145,97.19,97.145,97.18,350500000.0
2007-12-03 05:20:00,97.18,97.2,97.17,97.175,391900001.0
2007-12-03 05:21:00,97.18,97.18,97.165,97.17,75900000.0
2007-12-03 05:22:00,97.17,97.21,97.16,97.21,76800000.0
2007-12-03 05:23:00,97.21,97.21,97.185,97.19,120500000.0
2007-12-03 05:24:00,97.19,97.2,97.18,97.2,232600000.0
2007-12-03 05:25:00,97.2,97.26,97.2,97.205,613800000.0
2007-12-03 05:26:00,97.21,97.215,97.195,97.2,283900000.0
2007-12-03 05:27:00,97.205,97.205,97.175,97.18,309499999.0
2007-12-03 05:28:00,97.18,97.185,97.18,97.18,117200000.0
2007-12-03 05:29:00,97.18,97.19,97.165,97.175,405999999.0
2007-12-03 05:30:00,97.175,97.19,97.17,97.18,471300000.0
2007-12-03 05:31:00,97.18,97.21,97.17,97.185,649199996.0
2007-12-03 05:32:00,97.185,97.19,97.175,97.185,275700000.0
2007-12-03 05:33:00,97.18,97.22,97.18,97.22,402099994.0
2007-12-03 05:34:00,97.22,97.22,97.16,97.17,489999998.0
2007-12-03 05:35:00,97.17,97.195,97.165,97.185,790499999.0
2007-12-03 05:36:00,97.19,97.26,97.19,97.25,912199995.0
2007-12-03 05:37:00,97.25,97.255,97.245,97.25,187000000.0
2007-12-03 05:38:00,97.255,97.29,97.245,97.285,629999997.0
2007-12-03 05:39:00,97.29,97.32,97.285,97.32,354899998.0
2007-12-03 05:40:00,97.32,97.37,97.32,97.36,268300001.0
2007-12-03 05:41:00,97.36,97.36,97.35,97.355,246500000.0
2007-12-03 05:42:00,97.355,97.355,97.34,97.34,99200000.0
2007-12-03 05:43:00,97.34,97.34,97.31,97.325,359100000.0
2007-12-03 05:44:00,97.325,97.345,97.3,97.31,513100000.0
2007-12-03 05:45:00,97.31,97.31,97.29,97.3,153000000.0
2007-12-03 05:46:00,97.3,97.3,97.28,97.28,386400000.0
2007-12-03 05:47:00,97.28,97.33,97.28,97.32,243100000.0
2007-12-03 05:48:00,97.32,97.35,97.305,97.31,284700000.0
2007-12-03 05:49:00,97.31,97.34,97.29,97.34,620300005.0
2007-12-03 05:50:00,97.34,97.34,97.315,97.325,415000000.0
2007-12-03 05:51:00,97.33,97.33,97.305,97.305,264200000.0
2007-12-03 05:52:00,97.31,97.32,97.29,97.29,217600000.0
2007-12-03 05:53:00,97.29,97.3,97.27,97.3,191400000.0
2007-12-03 05:54:00,97.3,97.3,97.26,97.27,327100000.0
2007-12-03 05:55:00,97.27,97.27,97.23,97.24,175500000.0
2007-12-03 05:56:00,97.24,97.24,97.2,97.21,384400000.0
2007-12-03 05:57:00,97.21,97.24,97.21,97.23,462400000.0
2007-12-03 05:58:00,97.23,97.23,97.19,97.205,351100002.0
2007-12-03 05:59:00,97.205,97.22,97.205,97.21,58400000.0
2007-12-03 06:00:00,97.21,97.22,97.205,97.21,133700000.0
2007-12-03 06:01:00,97.21,97.22,97.21,97.22,45300000.0
2007-12-03 06:02:00,97.22,97.22,97.17,97.18,116700000.0
2007-12-03 06:03:00,97.18,97.22,97.17,97.22,91700000.0
2007-12-03 06:04:00,97.22,97.22,97.19,97.205,96100000.0
2007-12-03 06:05:00,97.205,97.225,97.195,97.215,500000000.0
2007-12-03 06:06:00,97.215,97.215,97.2,97.215,295500000.0
2007-12-03 06:07:00,97.215,97.22,97.175,97.18,487900000.0
2007-12-03 06:08:00,97.175,97.205,97.17,97.195,522400000.0
2007-12-03 06:09:00,97.195,97.21,97.175,97.21,483200000.0
2007-12-03 06:10:00,97.21,97.23,97.185,97.19,890499999.0
2007-12-03 06:11:00,97.195,97.215,97.16,97.21,1148599998.0
2007-12-03 06:12:00,97.21,97.21,97.17,97.185,726600000.0
2007-12-03 06:13:00,97.185,97.215,97.18,97.215,591000000.0
2007-12-03 06:14:00,97.215,97.215,97.185,97.185,309099999.0
2007-12-03 06:15:00,97.185,97.23,97.185,97.23,532400001.0
2007-12-03 06:16:00,97.23,97.23,97.205,97.21,268700000.0
2007-12-03 06:17:00,97.21,97.24,97.21,97.24,215800000.0
2007-12-03 06:18:00,97.24,97.25,97.225,97.235,280700000.0
2007-12-03 06:19:00,97.235,97.25,97.23,97.24,55200000.0
2007-12-03 06:20:00,97.24,97.26,97.23,97.24,161300000.0
2007-12-03 06:21:00,97.24,97.25,97.23,97.25,78900000.0
2007-12-03 06:22:00,97.25,97.29,97.235,97.28,155000000.0
2007-12-03 06:23:00,97.28,97.28,97.24,97.255,214300000.0
2007-12-03 06:24:00,97.26,97.27,97.24,97.25,197300004.0
2007-12-03 06:25:00,97.25,97.265,97.23,97.245,942000001.0
2007-12-03 06:26:00,97.245,97.26,97.23,97.26,431400001.0
2007-12-03 06:27:00,97.25,97.255,97.23,97.23,523999999.0
2007-12-03 06:28:00,97.24,97.25,97.23,97.235,370300000.0
2007-12-03 06:29:00,97.235,97.285,97.23,97.265,859799999.0
2007-12-03 06:30:00,97.265,97.265,97.245,97.26,391300000.0
2007-12-03 06:31:00,97.255,97.265,97.245,97.255,537099998.0
2007-12-03 06:32:00,97.255,97.28,97.245,97.27,816999997.0
2007-12-03 06:33:00,97.27,97.3,97.265,97.295,657699998.0
2007-12-03 06:34:00,97.3,97.3,97.275,97.285,407100000.0
2007-12-03 06:35:00,97.28,97.3,97.27,97.29,173400000.0
2007-12-03 06:36:00,97.29,97.3,97.28,97.29,162400000.0
2007-12-03 06:37:00,97.285,97.3,97.285,97.3,185600000.0
2007-12-03 06:38:00,97.3,97.3,97.28,97.28,234400000.0
2007-12-03 06:39:00,97.28,97.31,97.27,97.31,267200000.0
2007-12-03 06:40:00,97.31,97.33,97.3,97.32,389700000.0
2007-12-03 06:41:00,97.32,97.32,97.28,97.3,280100002.0
2007-12-03 06:42:00,97.3,97.31,97.3,97.3,60800000.0
2007-12-03 06:43:00,97.3,97.32,97.3,97.31,108000000.0
2007-12-03 06:44:00,97.31,97.33,97.31,97.325,118700000.0
2007-12-03 06:45:00,97.325,97.33,97.31,97.32,374900000.0
2007-12-03 06:46:00,97.32,97.32,97.265,97.265,368800000.0
2007-12-03 06:47:00,97.265,97.27,97.26,97.26,248900000.0
2007-12-03 06:48:00,97.26,97.28,97.26,97.27,244399997.0
2007-12-03 06:49:00,97.26,97.27,97.25,97.255,231399999.0
2007-12-03 06:50:00,97.26,97.27,97.255,97.26,419200000.0
2007-12-03 06:51:00,97.26,97.27,97.24,97.245,242000000.0
2007-12-03 06:52:00,97.245,97.245,97.225,97.235,528800000.0
2007-12-03 06:53:00,97.235,97.235,97.21,97.225,364000000.0
2007-12-03 06:54:00,97.225,97.225,97.21,97.22,349600000.0
2007-12-03 06:55:00,97.215,97.22,97.195,97.195,229600000.0
2007-12-03 06:56:00,97.195,97.2,97.175,97.2,685199998.0
2007-12-03 06:57:00,97.21,97.21,97.17,97.17,454099998.0
2007-12-03 06:58:00,97.175,97.19,97.175,97.19,69600000.0
2007-12-03 06:59:00,97.19,97.24,97.19,97.23,119000000.0
2007-12-03 07:00:00,97.23,97.23,97.205,97.23,114100000.0
2007-12-03 07:01:00,97.23,97.24,97.225,97.23,29700000.0
2007-12-03 07:02:00,97.23,97.25,97.23,97.25,53800000.0
2007-12-03 07:03:00,97.25,97.25,97.24,97.24,98300000.0
2007-12-03 07:04:00,97.24,97.25,97.21,97.21,176900000.0
2007-12-03 07:05:00,97.21,97.21,97.2,97.21,55800000.0
2007-12-03 07:06:00,97.205,97.24,97.195,97.23,364399994.0
2007-12-03 07:07:00,97.23,97.24,97.23,97.24,139600000.0
2007-12-03 07:08:00,97.235,97.26,97.235,97.26,97800000.0
2007-12-03 07:09:00,97.26,97.27,97.245,97.26,229300000.0
2007-12-03 07:10:00,97.26,97.27,97.24,97.24,181800000.0
2007-12-03 07:11:00,97.24,97.25,97.24,97.25,304700000.0
2007-12-03 07:12:00,97.24,97.26,97.24,97.245,223200000.0
2007-12-03 07:13:00,97.25,97.26,97.245,97.245,266000000.0
2007-12-03 07:14:00,97.245,97.25,97.235,97.24,212900000.0
2007-12-03 07:15:00,97.23,97.26,97.23,97.26,346400000.0
2007-12-03 07:16:00,97.26,97.26,97.24,97.25,87299999.0
2007-12-03 07:17:00,97.25,97.255,97.235,97.25,406700000.0
2007-12-03 07:18:00,97.25,97.285,97.24,97.275,217600000.0
2007-12-03 07:19:00,97.275,97.295,97.275,97.285,276000000.0
2007-12-03 07:20:00,97.285,97.285,97.27,97.285,450200000.0
2007-12-03 07:21:00,97.285,97.32,97.28,97.315,452000000.0
2007-12-03 07:22:00,97.315,97.32,97.31,97.315,233600000.0
2007-12-03 07:23:00,97.31,97.32,97.31,97.32,72300000.0
2007-12-03 07:24:00,97.315,97.315,97.295,97.31,214300000.0
2007-12-03 07:25:00,97.31,97.325,97.31,97.32,204800000.0
2007-12-03 07:26:00,97.32,97.325,97.29,97.3,454100000.0
2007-12-03 07:27:00,97.3,97.315,97.3,97.305,255900000.0
2007-12-03 07:28:00,97.3,97.315,97.29,97.3,689499998.0
2007-12-03 07:29:00,97.295,97.315,97.29,97.305,302700000.0
2007-12-03 07:30:00,97.3,97.31,97.3,97.305,261600000.0
2007-12-03 07:31:00,97.305,97.325,97.3,97.315,287400000.0
2007-12-03 07:32:00,97.315,97.35,97.31,97.345,339000000.0
2007-12-03 07:33:00,97.345,97.36,97.335,97.35,531799998.0
2007-12-03 07:34:00,97.35,97.375,97.35,97.36,545300002.0
2007-12-03 07:35:00,97.36,97.375,97.345,97.355,329200000.0
2007-12-03 07:36:00,97.35,97.395,97.345,97.385,674899998.0
2007-12-03 07:37:00,97.385,97.415,97.385,97.405,310200000.0
2007-12-03 07:38:00,97.41,97.415,97.395,97.4,379300000.0
2007-12-03 07:39:00,97.4,97.45,97.4,97.44,425000000.0
2007-12-03 07:40:00,97.44,97.45,97.405,97.41,175500000.0
2007-12-03 07:41:00,97.41,97.42,97.39,97.41,274400000.0
2007-12-03 07:42:00,97.41,97.43,97.41,97.42,122400000.0
2007-12-03 07:43:00,97.42,97.45,97.41,97.45,279600000.0
2007-12-03 07:44:00,97.45,97.46,97.415,97.43,340600000.0
2007-12-03 07:45:00,97.43,97.44,97.425,97.43,236800000.0
2007-12-03 07:46:00,97.43,97.43,97.42,97.43,61000000.0
2007-12-03 07:47:00,97.43,97.45,97.42,97.44,288000000.0
2007-12-03 07:48:00,97.44,97.44,97.395,97.405,339600000.0
2007-12-03 07:49:00,97.405,97.42,97.4,97.42,254700001.0
2007-12-03 07:50:00,97.405,97.405,97.38,97.39,302800000.0
2007-12-03 07:51:00,97.385,97.39,97.355,97.365,632900000.0
2007-12-03 07:52:00,97.37,97.39,97.34,97.345,598600002.0
2007-12-03 07:53:00,97.345,97.355,97.32,97.32,311200000.0
2007-12-03 07:54:00,97.32,97.34,97.315,97.325,380400000.0
2007-12-03 07:55:00,97.325,97.335,97.305,97.325,448600006.0
2007-12-03 07:56:00,97.325,97.335,97.315,97.33,439500000.0
2007-12-03 07:57:00,97.335,97.345,97.305,97.34,492100000.0
2007-12-03 07:58:00,97.34,97.34,97.305,97.325,708899996.0
2007-12-03 07:59:00,97.325,97.41,97.295,97.41,591200000.0
2007-12-03 08:00:00,97.405,97.405,97.36,97.38,780399999.0
2007-12-03 08:01:00,97.38,97.4,97.335,97.38,661000003.0
2007-12-03 08:02:00,97.38,97.4,97.37,97.39,354400000.0
2007-12-03 08:03:00,97.39,97.39,97.37,97.375,458299998.0
2007-12-03 08:04:00,97.375,97.41,97.375,97.4,457500000.0
2007-12-03 08:05:00,97.4,97.42,97.4,97.4,223700000.0
2007-12-03 08:06:00,97.4,97.41,97.39,97.39,185300000.0
2007-12-03 08:07:00,97.39,97.4,97.385,97.385,90400000.0
2007-12-03 08:08:00,97.385,97.45,97.385,97.45,445100000.0
2007-12-03 08:09:00,97.445,97.45,97.415,97.415,349300000.0
2007-12-03 08:10:00,97.42,97.49,97.415,97.48,710399998.0
2007-12-03 08:11:00,97.48,97.48,97.46,97.48,297800000.0
2007-12-03 08:12:00,97.48,97.5,97.47,97.485,462300000.0
2007-12-03 08:13:00,97.48,97.48,97.415,97.425,633299999.0
2007-12-03 08:14:00,97.425,97.43,97.4,97.4,404300000.0
2007-12-03 08:15:00,97.405,97.45,97.4,97.45,492699996.0
2007-12-03 08:16:00,97.45,97.45,97.44,97.45,226400000.0
2007-12-03 08:17:00,97.45,97.47,97.44,97.465,470700000.0
2007-12-03 08:18:00,97.465,97.485,97.465,97.47,377200000.0
2007-12-03 08:19:00,97.465,97.5,97.465,97.5,455200000.0
2007-12-03 08:20:00,97.5,97.51,97.49,97.51,321800000.0
2007-12-03 08:21:00,97.51,97.53,97.5,97.52,489600000.0
2007-12-03 08:22:00,97.52,97.58,97.51,97.55,663800001.0
2007-12-03 08:23:00,97.55,97.56,97.53,97.53,430899999.0
2007-12-03 08:24:00,97.53,97.545,97.525,97.54,502400000.0
2007-12-03 08:25:00,97.54,97.555,97.51,97.52,526099999.0
2007-12-03 08:26:00,97.52,97.53,97.51,97.525,551600002.0
2007-12-03 08:27:00,97.525,97.53,97.51,97.52,363000000.0
2007-12-03 08:28:00,97.525,97.535,97.51,97.515,675600000.0
2007-12-03 08:29:00,97.515,97.555,97.515,97.54,781299998.0
2007-12-03 08:30:00,97.54,97.56,97.54,97.555,319499999.0
2007-12-03 08:31:00,97.55,97.56,97.525,97.525,430400000.0
2007-12-03 08:32:00,97.53,97.575,97.525,97.56,571500000.0
2007-12-03 08:33:00,97.56,97.6,97.54,97.595,761199998.0
2007-12-03 08:34:00,97.595,97.6,97.57,97.595,445600000.0
2007-12-03 08:35:00,97.6,97.63,97.59,97.595,700799997.0
2007-12-03 08:36:00,97.595,97.6,97.56,97.56,150000000.0
2007-12-03 08:37:00,97.56,97.58,97.52,97.52,316299997.0
2007-12-03 08:38:00,97.525,97.55,97.52,97.525,504700000.0
2007-12-03 08:39:00,97.53,97.56,97.53,97.54,143200000.0
2007-12-03 08:40:00,97.54,97.55,97.505,97.53,418300001.0
2007-12-03 08:41:00,97.53,97.55,97.52,97.55,126500000.0
2007-12-03 08:42:00,97.55,97.61,97.55,97.61,274199999.0
2007-12-03 08:43:00,97.61,97.61,97.59,97.59,632800000.0
2007-12-03 08:44:00,97.59,97.6,97.58,97.59,247000000.0
2007-12-03 08:45:00,97.59,97.61,97.58,97.595,194900000.0
2007-12-03 08:46:00,97.605,97.605,97.58,97.58,181600000.0
2007-12-03 08:47:00,97.58,97.595,97.575,97.58,235500000.0
2007-12-03 08:48:00,97.58,97.58,97.53,97.55,617099998.0
2007-12-03 08:49:00,97.55,97.55,97.5,97.5,385600000.0
2007-12-03 08:50:00,97.5,97.51,97.455,97.47,658500000.0
2007-12-03 08:51:00,97.47,97.47,97.39,97.39,866000000.0
2007-12-03 08:52:00,97.39,97.41,97.375,97.395,631200000.0
2007-12-03 08:53:00,97.395,97.41,97.38,97.39,445400001.0
2007-12-03 08:54:00,97.39,97.4,97.345,97.355,516200000.0
2007-12-03 08:55:00,97.355,97.36,97.315,97.34,441000001.0
2007-12-03 08:56:00,97.34,97.37,97.33,97.37,190600000.0
2007-12-03 08:57:00,97.37,97.37,97.34,97.35,124800000.0
2007-12-03 08:58:00,97.35,97.4,97.35,97.4,597799994.0
2007-12-03 08:59:00,97.4,97.45,97.4,97.45,416700000.0
2007-12-03 09:00:00,97.45,97.48,97.44,97.45,331900000.0
2007-12-03 09:01:00,97.445,97.47,97.43,97.435,431600000.0
2007-12-03 09:02:00,97.44,97.49,97.42,97.47,338000003.0
2007-12-03 09:03:00,97.47,97.47,97.46,97.47,204000000.0
2007-12-03 09:04:00,97.47,97.47,97.42,97.435,214900000.0
2007-12-03 09:05:00,97.435,97.45,97.42,97.44,418200000.0
2007-12-03 09:06:00,97.44,97.47,97.44,97.465,142400000.0
2007-12-03 09:07:00,97.465,97.47,97.46,97.47,71900000.0
2007-12-03 09:08:00,97.465,97.47,97.45,97.46,204200000.0
2007-12-03 09:09:00,97.46,97.46,97.425,97.43,393600001.0
2007-12-03 09:10:00,97.425,97.45,97.425,97.44,163200000.0
2007-12-03 09:11:00,97.43,97.45,97.41,97.44,284300000.0
2007-12-03 09:12:00,97.44,97.47,97.42,97.47,264000000.0
2007-12-03 09:13:00,97.47,97.475,97.44,97.45,545200000.0
2007-12-03 09:14:00,97.45,97.46,97.43,97.43,249600000.0
2007-12-03 09:15:00,97.44,97.45,97.43,97.45,41600000.0
2007-12-03 09:16:00,97.45,97.48,97.45,97.455,399000000.0
2007-12-03 09:17:00,97.455,97.49,97.45,97.49,351100000.0
2007-12-03 09:18:00,97.49,97.51,97.47,97.5,691200000.0
2007-12-03 09:19:00,97.5,97.56,97.49,97.55,398400000.0
2007-12-03 09:20:00,97.55,97.6,97.55,97.57,257000000.0
2007-12-03 09:21:00,97.57,97.57,97.53,97.53,248000000.0
2007-12-03 09:22:00,97.53,97.56,97.53,97.55,472000000.0
2007-12-03 09:23:00,97.55,97.55,97.41,97.42,715599999.0
2007-12-03 09:24:00,97.41,97.45,97.41,97.44,362399999.0
2007-12-03 09:25:00,97.43,97.535,97.43,97.485,738600000.0
2007-12-03 09:26:00,97.485,97.53,97.475,97.53,494300000.0
2007-12-03 09:27:00,97.53,97.54,97.48,97.5,502400000.0
2007-12-03 09:28:00,97.5,97.5,97.47,97.47,213600000.0
2007-12-03 09:29:00,97.47,97.5,97.46,97.48,583400000.0
2007-12-03 09:30:00,97.48,97.53,97.47,97.52,518400000.0
2007-12-03 09:31:00,97.52,97.52,97.475,97.495,692200000.0
2007-12-03 09:32:00,97.495,97.52,97.49,97.51,376600000.0
2007-12-03 09:33:00,97.51,97.51,97.43,97.43,623300000.0
2007-12-03 09:34:00,97.43,97.45,97.43,97.44,373600000.0
2007-12-03 09:35:00,97.44,97.46,97.41,97.44,612300000.0
2007-12-03 09:36:00,97.44,97.44,97.41,97.42,536800000.0
2007-12-03 09:37:00,97.41,97.44,97.385,97.43,523200000.0
2007-12-03 09:38:00,97.43,97.44,97.4,97.4,300900000.0
2007-12-03 09:39:00,97.4,97.41,97.36,97.41,609000000.0
2007-12-03 09:40:00,97.41,97.43,97.39,97.43,504000000.0
2007-12-03 09:41:00,97.43,97.43,97.37,97.37,520500000.0
2007-12-03 09:42:00,97.37,97.39,97.35,97.36,583700000.0
2007-12-03 09:43:00,97.36,97.37,97.31,97.32,1014199992.0
2007-12-03 09:44:00,97.32,97.37,97.32,97.37,464800000.0
2007-12-03 09:45:00,97.37,97.37,97.33,97.33,502400000.0
2007-12-03 09:46:00,97.33,97.35,97.265,97.27,542800000.0
2007-12-03 09:47:00,97.28,97.3,97.25,97.27,803200000.0
2007-12-03 09:48:00,97.27,97.28,97.23,97.27,624500000.0
2007-12-03 09:49:00,97.27,97.28,97.26,97.27,453500000.0
2007-12-03 09:50:00,97.27,97.3,97.27,97.29,557600000.0
2007-12-03 09:51:00,97.29,97.33,97.29,97.32,496800000.0
2007-12-03 09:52:00,97.32,97.34,97.31,97.33,574700000.0
2007-12-03 09:53:00,97.33,97.36,97.33,97.34,486400000.0
2007-12-03 09:54:00,97.34,97.34,97.3,97.33,662100000.0
2007-12-03 09:55:00,97.33,97.38,97.31,97.36,578200000.0
2007-12-03 09:56:00,97.36,97.4,97.36,97.4,333400000.0
2007-12-03 09:57:00,97.4,97.4,97.37,97.4,312400000.0
2007-12-03 09:58:00,97.4,97.4,97.39,97.4,488000000.0
2007-12-03 09:59:00,97.4,97.4,97.36,97.4,491199999.0
2007-12-03 10:00:00,97.4,97.46,97.4,97.45,381500000.0
2007-12-03 10:01:00,97.45,97.45,97.44,97.45,345200000.0
2007-12-03 10:02:00,97.45,97.45,97.38,97.39,577800000.0
2007-12-03 10:03:00,97.39,97.43,97.375,97.41,817700000.0
2007-12-03 10:04:00,97.41,97.44,97.39,97.41,828800000.0
2007-12-03 10:05:00,97.41,97.44,97.41,97.44,446200000.0
2007-12-03 10:06:00,97.43,97.47,97.395,97.405,986599999.0
2007-12-03 10:07:00,97.405,97.42,97.39,97.41,785600000.0
2007-12-03 10:08:00,97.41,97.43,97.405,97.41,543199998.0
2007-12-03 10:09:00,97.41,97.43,97.41,97.41,484700000.0
2007-12-03 10:10:00,97.41,97.42,97.39,97.4,570600000.0
2007-12-03 10:11:00,97.4,97.4,97.365,97.39,621700000.0
2007-12-03 10:12:00,97.39,97.39,97.36,97.37,183600000.0
2007-12-03 10:13:00,97.38,97.43,97.38,97.42,762900000.0
2007-12-03 10:14:00,97.42,97.43,97.41,97.43,681400000.0
2007-12-03 10:15:00,97.43,97.43,97.4,97.43,486300000.0
2007-12-03 10:16:00,97.43,97.44,97.43,97.43,262400000.0
2007-12-03 10:17:00,97.43,97.45,97.42,97.45,219600000.0
2007-12-03 10:18:00,97.45,97.51,97.45,97.5,472000000.0
2007-12-03 10:19:00,97.5,97.51,97.49,97.51,501500000.0
2007-12-03 10:20:00,97.51,97.52,97.5,97.52,478400000.0
2007-12-03 10:21:00,97.51,97.52,97.49,97.49,613799999.0
2007-12-03 10:22:00,97.49,97.49,97.47,97.48,50400000.0
2007-12-03 10:23:00,97.48,97.51,97.47,97.49,724899997.0
2007-12-03 10:24:00,97.49,97.595,97.49,97.56,606400001.0
2007-12-03 10:25:00,97.56,97.58,97.54,97.56,851200000.0
2007-12-03 10:26:00,97.56,97.57,97.52,97.53,497600000.0
2007-12-03 10:27:00,97.53,97.54,97.49,97.5,592000000.0
2007-12-03 10:28:00,97.5,97.53,97.49,97.52,320600000.0
2007-12-03 10:29:00,97.51,97.53,97.48,97.49,493600000.0
2007-12-03 10:30:00,97.49,97.49,97.45,97.47,676000000.0
2007-12-03 10:31:00,97.47,97.49,97.47,97.49,407200000.0
2007-12-03 10:32:00,97.49,97.5,97.48,97.49,324500000.0
2007-12-03 10:33:00,97.49,97.5,97.48,97.48,641800000.0
2007-12-03 10:34:00,97.48,97.51,97.48,97.49,309600000.0
2007-12-03 10:35:00,97.49,97.52,97.48,97.5,339100000.0
2007-12-03 10:36:00,97.5,97.51,97.48,97.51,630700000.0
2007-12-03 10:37:00,97.51,97.53,97.49,97.505,144000000.0
2007-12-03 10:38:00,97.505,97.51,97.49,97.5,400900000.0
2007-12-03 10:39:00,97.5,97.5,97.5,97.5,115200000.0
2007-12-03 10:40:00,97.5,97.52,97.49,97.51,389600000.0
2007-12-03 10:41:00,97.51,97.52,97.5,97.51,452800000.0
2007-12-03 10:42:00,97.5,97.51,97.495,97.51,96800000.0
2007-12-03 10:43:00,97.51,97.51,97.48,97.48,296000000.0
2007-12-03 10:44:00,97.47,97.51,97.47,97.51,320800000.0
2007-12-03 10:45:00,97.51,97.52,97.48,97.5,162399999.0
2007-12-03 10:46:00,97.5,97.5,97.49,97.5,387400000.0
2007-12-03 10:47:00,97.5,97.51,97.49,97.5,185600000.0
2007-12-03 10:48:00,97.5,97.5,97.48,97.48,236800000.0
2007-12-03 10:49:00,97.48,97.49,97.46,97.47,485200000.0
2007-12-03 10:50:00,97.47,97.49,97.46,97.485,379399999.0
2007-12-03 10:51:00,97.48,97.48,97.4,97.4,815200000.0
2007-12-03 10:52:00,97.4,97.41,97.385,97.39,727700000.0
2007-12-03 10:53:00,97.39,97.43,97.39,97.42,648299999.0
2007-12-03 10:54:00,97.43,97.43,97.4,97.4,329199999.0
2007-12-03 10:55:00,97.4,97.41,97.38,97.39,258700000.0
2007-12-03 10:56:00,97.385,97.4,97.36,97.38,440400000.0
2007-12-03 10:57:00,97.38,97.39,97.37,97.39,452800000.0
2007-12-03 10:58:00,97.39,97.41,97.37,97.37,412800000.0
2007-12-03 10:59:00,97.36,97.38,97.32,97.32,452000000.0
2007-12-03 11:00:00,97.32,97.37,97.32,97.34,414600000.0
2007-12-03 11:01:00,97.34,97.36,97.33,97.33,502400000.0
2007-12-03 11:02:00,97.33,97.35,97.31,97.345,472300000.0
2007-12-03 11:03:00,97.345,97.36,97.32,97.33,457500004.0
2007-12-03 11:04:00,97.33,97.34,97.31,97.34,396800000.0
2007-12-03 11:05:00,97.33,97.335,97.3,97.3,321400001.0
2007-12-03 11:06:00,97.29,97.35,97.28,97.28,694900000.0
2007-12-03 11:07:00,97.28,97.28,97.15,97.2,843699999.0
2007-12-03 11:08:00,97.2,97.2,97.17,97.17,767199999.0
2007-12-03 11:09:00,97.17,97.23,97.17,97.22,859800000.0
2007-12-03 11:10:00,97.22,97.31,97.22,97.3,502400000.0
2007-12-03 11:11:00,97.3,97.3,97.265,97.28,657400000.0
2007-12-03 11:12:00,97.28,97.33,97.28,97.32,474900000.0
2007-12-03 11:13:00,97.32,97.33,97.28,97.33,741900000.0
2007-12-03 11:14:00,97.33,97.34,97.305,97.34,467300000.0
2007-12-03 11:15:00,97.34,97.34,97.265,97.29,486400000.0
2007-12-03 11:16:00,97.29,97.29,97.245,97.275,1048099997.0
2007-12-03 11:17:00,97.275,97.28,97.265,97.275,368300000.0
2007-12-03 11:18:00,97.275,97.29,97.275,97.28,158500000.0
2007-12-03 11:19:00,97.28,97.28,97.24,97.24,166200000.0
2007-12-03 11:20:00,97.24,97.28,97.23,97.24,338400000.0
2007-12-03 11:21:00,97.24,97.29,97.24,97.28,349600000.0
2007-12-03 11:22:00,97.29,97.33,97.275,97.3,456699996.0
2007-12-03 11:23:00,97.3,97.31,97.28,97.29,117600000.0
2007-12-03 11:24:00,97.29,97.31,97.29,97.29,356000000.0
2007-12-03 11:25:00,97.29,97.29,97.25,97.26,352000000.0
2007-12-03 11:26:00,97.26,97.27,97.25,97.26,293800000.0
2007-12-03 11:27:00,97.26,97.27,97.245,97.26,68500000.0
2007-12-03 11:28:00,97.26,97.29,97.26,97.275,348300000.0
2007-12-03 11:29:00,97.28,97.29,97.25,97.26,379200000.0
2007-12-03 11:30:00,97.26,97.27,97.24,97.26,616200000.0
2007-12-03 11:31:00,97.26,97.27,97.21,97.21,256800000.0
2007-12-03 11:32:00,97.22,97.24,97.22,97.24,154000000.0
2007-12-03 11:33:00,97.23,97.26,97.23,97.24,303900000.0
2007-12-03 11:34:00,97.24,97.26,97.22,97.26,417600000.0
2007-12-03 11:35:00,97.26,97.28,97.25,97.27,354400000.0
2007-12-03 11:36:00,97.27,97.29,97.255,97.26,485800000.0
2007-12-03 11:37:00,97.26,97.26,97.235,97.24,330600001.0
2007-12-03 11:38:00,97.235,97.24,97.21,97.215,234300000.0
2007-12-03 11:39:00,97.215,97.23,97.215,97.23,213500000.0
2007-12-03 11:40:00,97.23,97.25,97.23,97.25,635899999.0
2007-12-03 11:41:00,97.25,97.27,97.24,97.24,224000001.0
2007-12-03 11:42:00,97.24,97.27,97.24,97.26,296900002.0
2007-12-03 11:43:00,97.26,97.29,97.26,97.27,590500000.0
2007-12-03 11:44:00,97.27,97.27,97.24,97.255,742200000.0
2007-12-03 11:45:00,97.26,97.29,97.25,97.29,957300001.0
2007-12-03 11:46:00,97.29,97.32,97.28,97.31,597600000.0
2007-12-03 11:47:00,97.31,97.33,97.31,97.32,449700000.0
2007-12-03 11:48:00,97.32,97.34,97.3,97.33,343100000.0
2007-12-03 11:49:00,97.33,97.36,97.32,97.35,415200000.0
2007-12-03 11:50:00,97.35,97.35,97.32,97.33,375400000.0
2007-12-03 11:51:00,97.33,97.34,97.32,97.32,504800000.0
2007-12-03 11:52:00,97.32,97.32,97.295,97.3,312600000.0
2007-12-03 11:53:00,97.31,97.32,97.29,97.3,557300000.0
2007-12-03 11:54:00,97.3,97.3,97.26,97.28,581200000.0
2007-12-03 11:55:00,97.28,97.31,97.28,97.31,231500000.0
2007-12-03 11:56:00,97.31,97.33,97.31,97.32,434400000.0
2007-12-03 11:57:00,97.32,97.41,97.32,97.38,530000000.0
2007-12-03 11:58:00,97.38,97.43,97.38,97.41,359700000.0
2007-12-03 11:59:00,97.41,97.43,97.39,97.42,230399999.0
2007-12-03 12:00:00,97.42,97.66,97.42,97.57,764000008.0
2007-12-03 12:01:00,97.57,97.61,97.56,97.56,822400000.0
2007-12-03 12:02:00,97.56,97.57,97.48,97.48,798400000.0
2007-12-03 12:03:00,97.48,97.51,97.48,97.49,591200000.0
2007-12-03 12:04:00,97.49,97.53,97.48,97.53,613599999.0
2007-12-03 12:05:00,97.53,97.53,97.47,97.51,576000000.0
2007-12-03 12:06:00,97.51,97.54,97.5,97.5,725700000.0
2007-12-03 12:07:00,97.5,97.52,97.495,97.5,661600000.0
2007-12-03 12:08:00,97.5,97.53,97.49,97.51,586800000.0
2007-12-03 12:09:00,97.51,97.52,97.5,97.5,204900000.0
2007-12-03 12:10:00,97.5,97.51,97.48,97.5,343700000.0
2007-12-03 12:11:00,97.5,97.53,97.5,97.53,600900000.0
2007-12-03 12:12:00,97.535,97.56,97.52,97.52,718200000.0
2007-12-03 12:13:00,97.52,97.56,97.52,97.55,655400000.0
2007-12-03 12:14:00,97.55,97.55,97.54,97.54,351800000.0
2007-12-03 12:15:00,97.54,97.56,97.54,97.545,811400000.0
2007-12-03 12:16:00,97.545,97.58,97.545,97.57,458900000.0
2007-12-03 12:17:00,97.57,97.59,97.545,97.59,777400000.0
2007-12-03 12:18:00,97.59,97.6,97.58,97.59,396800000.0
2007-12-03 12:19:00,97.59,97.59,97.57,97.57,518400000.0
2007-12-03 12:20:00,97.57,97.59,97.56,97.58,662900000.0
2007-12-03 12:21:00,97.59,97.59,97.565,97.58,598900000.0
2007-12-03 12:22:00,97.58,97.58,97.565,97.57,203000000.0
2007-12-03 12:23:00,97.57,97.58,97.55,97.57,431100000.0
2007-12-03 12:24:00,97.57,97.59,97.57,97.58,327200000.0
2007-12-03 12:25:00,97.58,97.59,97.57,97.59,488400000.0
2007-12-03 12:26:00,97.59,97.59,97.57,97.57,578000000.0
2007-12-03 12:27:00,97.57,97.57,97.55,97.57,396000000.0
2007-12-03 12:28:00,97.57,97.61,97.57,97.595,466400000.0
2007-12-03 12:29:00,97.595,97.595,97.5,97.5,635900000.0
2007-12-03 12:30:00,97.5,97.51,97.49,97.51,322799999.0
2007-12-03 12:31:00,97.51,97.51,97.475,97.475,382600000.0
2007-12-03 12:32:00,97.48,97.52,97.465,97.48,230200000.0
2007-12-03 12:33:00,97.47,97.52,97.46,97.495,552200000.0
2007-12-03 12:34:00,97.5,97.5,97.49,97.5,348800000.0
2007-12-03 12:35:00,97.5,97.54,97.495,97.54,790900000.0
2007-12-03 12:36:00,97.545,97.57,97.54,97.57,467800000.0
2007-12-03 12:37:00,97.57,97.58,97.57,97.57,369700000.0
2007-12-03 12:38:00,97.57,97.58,97.57,97.57,367200000.0
2007-12-03 12:39:00,97.57,97.58,97.55,97.58,798000000.0
2007-12-03 12:40:00,97.57,97.59,97.56,97.57,467000000.0
2007-12-03 12:41:00,97.57,97.58,97.56,97.56,488800000.0
2007-12-03 12:42:00,97.56,97.56,97.55,97.55,214400000.0
2007-12-03 12:43:00,97.55,97.56,97.52,97.53,304800000.0
2007-12-03 12:44:00,97.53,97.53,97.51,97.51,528200001.0
2007-12-03 12:45:00,97.51,97.53,97.49,97.5,427600000.0
2007-12-03 12:46:00,97.49,97.53,97.49,97.525,597100000.0
2007-12-03 12:47:00,97.53,97.55,97.52,97.535,548699999.0
2007-12-03 12:48:00,97.535,97.54,97.505,97.52,400200000.0
2007-12-03 12:49:00,97.505,97.53,97.505,97.52,648900000.0
2007-12-03 12:50:00,97.52,97.59,97.51,97.58,1160200000.0
2007-12-03 12:51:00,97.58,97.65,97.58,97.63,673700000.0
2007-12-03 12:52:00,97.63,97.64,97.6,97.61,289100000.0
2007-12-03 12:53:00,97.61,97.61,97.58,97.58,174400000.0
2007-12-03 12:54:00,97.58,97.61,97.57,97.61,289000000.0
2007-12-03 12:55:00,97.61,97.64,97.605,97.615,449300000.0
2007-12-03 12:56:00,97.62,97.65,97.615,97.63,449000000.0
2007-12-03 12:57:00,97.63,97.67,97.63,97.65,558400000.0
2007-12-03 12:58:00,97.65,97.65,97.61,97.61,201600000.0
2007-12-03 12:59:00,97.61,97.61,97.56,97.57,524800000.0
2007-12-03 13:00:00,97.57,97.58,97.55,97.57,365900000.0
2007-12-03 13:01:00,97.57,97.59,97.56,97.56,466100000.0
2007-12-03 13:02:00,97.56,97.58,97.54,97.56,518000000.0
2007-12-03 13:03:00,97.56,97.57,97.545,97.545,408100000.0
2007-12-03 13:04:00,97.55,97.56,97.53,97.53,381800000.0
2007-12-03 13:05:00,97.53,97.55,97.52,97.52,426400000.0
2007-12-03 13:06:00,97.52,97.54,97.48,97.48,626400000.0
2007-12-03 13:07:00,97.48,97.5,97.445,97.45,697599996.0
2007-12-03 13:08:00,97.46,97.46,97.41,97.41,520800000.0
2007-12-03 13:09:00,97.42,97.43,97.39,97.39,191200000.0
2007-12-03 13:10:00,97.39,97.4,97.36,97.36,383200000.0
2007-12-03 13:11:00,97.36,97.4,97.34,97.39,657600000.0
2007-12-03 13:12:00,97.39,97.39,97.38,97.38,181300000.0
2007-12-03 13:13:00,97.39,97.43,97.38,97.41,378900000.0
2007-12-03 13:14:00,97.41,97.42,97.36,97.38,651099998.0
2007-12-03 13:15:00,97.38,97.39,97.35,97.39,614100000.0
2007-12-03 13:16:00,97.39,97.39,97.37,97.38,608800000.0
2007-12-03 13:17:00,97.38,97.41,97.37,97.4,282800000.0
2007-12-03 13:18:00,97.39,97.44,97.39,97.44,413800000.0
2007-12-03 13:19:00,97.44,97.45,97.43,97.44,410400000.0
2007-12-03 13:20:00,97.44,97.45,97.425,97.45,229200000.0
2007-12-03 13:21:00,97.445,97.45,97.43,97.43,322500000.0
2007-12-03 13:22:00,97.43,97.45,97.43,97.43,464799999.0
2007-12-03 13:23:00,97.43,97.44,97.43,97.44,190200000.0
2007-12-03 13:24:00,97.44,97.44,97.43,97.43,276800000.0
2007-12-03 13:25:00,97.43,97.47,97.43,97.46,466400000.0
2007-12-03 13:26:00,97.46,97.52,97.46,97.52,476800000.0
2007-12-03 13:27:00,97.52,97.54,97.51,97.54,298700000.0
2007-12-03 13:28:00,97.54,97.55,97.47,97.48,593699997.0
2007-12-03 13:29:00,97.48,97.51,97.48,97.49,154900000.0
2007-12-03 13:30:00,97.5,97.51,97.46,97.46,734600000.0
2007-12-03 13:31:00,97.46,97.48,97.44,97.44,484800000.0
2007-12-03 13:32:00,97.44,97.44,97.42,97.42,412000000.0
2007-12-03 13:33:00,97.42,97.45,97.42,97.44,621000000.0
2007-12-03 13:34:00,97.44,97.47,97.44,97.44,375700000.0
2007-12-03 13:35:00,97.45,97.45,97.42,97.44,495600000.0
2007-12-03 13:36:00,97.43,97.45,97.41,97.41,708000000.0
2007-12-03 13:37:00,97.41,97.43,97.38,97.41,695100000.0
2007-12-03 13:38:00,97.41,97.44,97.41,97.42,594400000.0
2007-12-03 13:39:00,97.42,97.43,97.39,97.4,689600000.0
2007-12-03 13:40:00,97.4,97.42,97.365,97.41,826900000.0
2007-12-03 13:41:00,97.41,97.48,97.41,97.47,1058199999.0
2007-12-03 13:42:00,97.47,97.47,97.4,97.405,890700000.0
2007-12-03 13:43:00,97.42,97.42,97.395,97.41,714700000.0
2007-12-03 13:44:00,97.41,97.42,97.38,97.385,315200000.0
2007-12-03 13:45:00,97.385,97.4,97.385,97.39,122300000.0
2007-12-03 13:46:00,97.39,97.41,97.39,97.39,301600000.0
2007-12-03 13:47:00,97.39,97.43,97.39,97.42,524800000.0
2007-12-03 13:48:00,97.42,97.43,97.41,97.43,468800000.0
2007-12-03 13:49:00,97.43,97.43,97.41,97.425,276800003.0
2007-12-03 13:50:00,97.425,97.43,97.41,97.43,448700000.0
2007-12-03 13:51:00,97.43,97.43,97.42,97.43,404400000.0
2007-12-03 13:52:00,97.43,97.44,97.43,97.435,336000000.0
2007-12-03 13:53:00,97.435,97.47,97.425,97.47,299900000.0
2007-12-03 13:54:00,97.47,97.48,97.455,97.465,531100000.0
2007-12-03 13:55:00,97.465,97.47,97.43,97.43,396300000.0
2007-12-03 13:56:00,97.43,97.43,97.41,97.425,493400000.0
2007-12-03 13:57:00,97.425,97.43,97.41,97.41,293900000.0
2007-12-03 13:58:00,97.41,97.46,97.41,97.46,440800000.0
2007-12-03 13:59:00,97.46,97.48,97.46,97.46,340800000.0
2007-12-03 14:00:00,97.46,97.46,97.43,97.43,95200000.0
2007-12-03 14:01:00,97.43,97.46,97.43,97.46,312500000.0
2007-12-03 14:02:00,97.46,97.49,97.46,97.49,310800000.0
2007-12-03 14:03:00,97.49,97.56,97.49,97.55,316800000.0
2007-12-03 14:04:00,97.55,97.55,97.52,97.54,338400000.0
2007-12-03 14:05:00,97.54,97.54,97.49,97.49,450699997.0
2007-12-03 14:06:00,97.49,97.5,97.49,97.49,307999999.0
2007-12-03 14:07:00,97.49,97.5,97.47,97.49,663200002.0
2007-12-03 14:08:00,97.49,97.51,97.48,97.51,627999993.0
2007-12-03 14:09:00,97.51,97.53,97.51,97.53,300000000.0
2007-12-03 14:10:00,97.53,97.56,97.53,97.56,505899994.0
2007-12-03 14:11:00,97.555,97.58,97.535,97.535,1028499997.0
2007-12-03 14:12:00,97.54,97.57,97.51,97.57,424699998.0
2007-12-03 14:13:00,97.57,97.63,97.57,97.61,502700000.0
2007-12-03 14:14:00,97.61,97.61,97.59,97.59,435200000.0
2007-12-03 14:15:00,97.585,97.6,97.54,97.55,467200000.0
2007-12-03 14:16:00,97.55,97.55,97.53,97.54,320400000.0
2007-12-03 14:17:00,97.54,97.56,97.54,97.545,442600000.0
2007-12-03 14:18:00,97.55,97.57,97.55,97.57,740500003.0
2007-12-03 14:19:00,97.57,97.57,97.52,97.52,965300000.0
2007-12-03 14:20:00,97.52,97.53,97.5,97.51,619200000.0
2007-12-03 14:21:00,97.51,97.51,97.48,97.49,365700000.0
2007-12-03 14:22:00,97.49,97.52,97.49,97.52,345600000.0
2007-12-03 14:23:00,97.52,97.55,97.51,97.535,435700000.0
2007-12-03 14:24:00,97.535,97.54,97.52,97.52,361100000.0
2007-12-03 14:25:00,97.525,97.53,97.52,97.53,208000000.0
2007-12-03 14:26:00,97.53,97.53,97.475,97.49,700899996.0
2007-12-03 14:27:00,97.485,97.51,97.47,97.49,755700000.0
2007-12-03 14:28:00,97.49,97.5,97.445,97.46,822799999.0
2007-12-03 14:29:00,97.46,97.46,97.44,97.45,334400000.0
2007-12-03 14:30:00,97.45,97.46,97.445,97.46,306100000.0
2007-12-03 14:31:00,97.46,97.46,97.41,97.41,431000000.0
2007-12-03 14:32:00,97.41,97.43,97.41,97.42,203600000.0
2007-12-03 14:33:00,97.42,97.45,97.42,97.45,700800000.0
2007-12-03 14:34:00,97.45,97.5,97.45,97.5,554999997.0
2007-12-03 14:35:00,97.5,97.52,97.5,97.51,288800000.0
2007-12-03 14:36:00,97.51,97.52,97.495,97.51,378400000.0
2007-12-03 14:37:00,97.51,97.52,97.48,97.48,716800000.0
2007-12-03 14:38:00,97.48,97.48,97.41,97.42,447900000.0
2007-12-03 14:39:00,97.41,97.43,97.39,97.41,557899999.0
2007-12-03 14:40:00,97.41,97.44,97.38,97.39,665100000.0
2007-12-03 14:41:00,97.38,97.41,97.37,97.39,1155100003.0
2007-12-03 14:42:00,97.39,97.4,97.38,97.38,288600000.0
2007-12-03 14:43:00,97.39,97.42,97.37,97.405,512100001.0
2007-12-03 14:44:00,97.41,97.41,97.395,97.41,557299998.0
2007-12-03 14:45:00,97.41,97.41,97.39,97.41,155199999.0
2007-12-03 14:46:00,97.41,97.42,97.41,97.42,398400000.0
2007-12-03 14:47:00,97.42,97.45,97.42,97.45,476000000.0
2007-12-03 14:48:00,97.45,97.46,97.41,97.415,713799991.0
2007-12-03 14:49:00,97.43,97.47,97.405,97.45,440399999.0
2007-12-03 14:50:00,97.45,97.45,97.42,97.43,335200000.0
2007-12-03 14:51:00,97.43,97.44,97.42,97.42,255999999.0
2007-12-03 14:52:00,97.43,97.44,97.43,97.44,345399998.0
2007-12-03 14:53:00,97.44,97.46,97.42,97.42,493399990.0
2007-12-03 14:54:00,97.43,97.43,97.415,97.415,136799998.0
2007-12-03 14:55:00,97.415,97.45,97.415,97.44,293400000.0
2007-12-03 14:56:00,97.44,97.44,97.42,97.44,109600000.0
2007-12-03 14:57:00,97.44,97.44,97.44,97.44,59800000.0
2007-12-03 14:58:00,97.44,97.46,97.44,97.45,255700000.0
2007-12-03 14:59:00,97.45,97.45,97.44,97.45,70800000.0
2007-12-03 15:00:00,97.45,97.49,97.45,97.48,303300000.0
2007-12-03 15:01:00,97.48,97.49,97.455,97.455,415299998.0
2007-12-03 15:02:00,97.455,97.48,97.445,97.46,697699996.0
2007-12-03 15:03:00,97.46,97.48,97.45,97.48,482899995.0
2007-12-03 15:04:00,97.48,97.52,97.48,97.5,613000000.0
2007-12-03 15:05:00,97.49,97.55,97.47,97.54,966899996.0
2007-12-03 15:06:00,97.54,97.56,97.5,97.51,779699996.0
2007-12-03 15:07:00,97.52,97.54,97.51,97.53,783300000.0
2007-12-03 15:08:00,97.53,97.54,97.495,97.52,1069899999.0
2007-12-03 15:09:00,97.52,97.53,97.47,97.49,806400000.0
2007-12-03 15:10:00,97.49,97.49,97.47,97.49,548800000.0
2007-12-03 15:11:00,97.49,97.51,97.47,97.49,701600000.0
2007-12-03 15:12:00,97.49,97.49,97.47,97.48,309600000.0
2007-12-03 15:13:00,97.48,97.48,97.45,97.47,533600000.0
2007-12-03 15:14:00,97.47,97.48,97.42,97.42,670400000.0
2007-12-03 15:15:00,97.41,97.41,97.29,97.33,751199999.0
2007-12-03 15:16:00,97.33,97.38,97.33,97.375,462400000.0
2007-12-03 15:17:00,97.37,97.41,97.37,97.39,708799993.0
2007-12-03 15:18:00,97.39,97.44,97.39,97.41,857000000.0
2007-12-03 15:19:00,97.41,97.45,97.375,97.43,993099998.0
2007-12-03 15:20:00,97.43,97.47,97.42,97.43,678200000.0
2007-12-03 15:21:00,97.43,97.44,97.4,97.4,507200000.0
2007-12-03 15:22:00,97.4,97.43,97.39,97.41,1044000000.0
2007-12-03 15:23:00,97.41,97.43,97.395,97.4,839399999.0
2007-12-03 15:24:00,97.4,97.45,97.4,97.43,745099999.0
2007-12-03 15:25:00,97.44,97.44,97.4,97.4,539399993.0
2007-12-03 15:26:00,97.41,97.43,97.41,97.43,527200000.0
2007-12-03 15:27:00,97.43,97.43,97.41,97.41,256500000.0
2007-12-03 15:28:00,97.41,97.43,97.41,97.415,316800000.0
2007-12-03 15:29:00,97.42,97.46,97.415,97.44,379300000.0
2007-12-03 15:30:00,97.44,97.47,97.43,97.46,730100000.0
2007-12-03 15:31:00,97.46,97.46,97.425,97.43,552499999.0
2007-12-03 15:32:00,97.43,97.45,97.43,97.45,432299999.0
2007-12-03 15:33:00,97.45,97.47,97.44,97.46,655300000.0
2007-12-03 15:34:00,97.46,97.46,97.44,97.44,690400000.0
2007-12-03 15:35:00,97.44,97.44,97.42,97.43,521600000.0
2007-12-03 15:36:00,97.43,97.44,97.39,97.41,630900000.0
2007-12-03 15:37:00,97.41,97.42,97.4,97.4,740299996.0
2007-12-03 15:38:00,97.4,97.44,97.4,97.43,615100000.0
2007-12-03 15:39:00,97.43,97.43,97.42,97.43,245600000.0
2007-12-03 15:40:00,97.43,97.43,97.41,97.43,320000000.0
2007-12-03 15:41:00,97.43,97.45,97.42,97.45,544200000.0
2007-12-03 15:42:00,97.45,97.45,97.43,97.45,789599999.0
2007-12-03 15:43:00,97.45,97.45,97.425,97.445,458700000.0
2007-12-03 15:44:00,97.445,97.48,97.445,97.48,591199999.0
2007-12-03 15:45:00,97.48,97.48,97.45,97.46,492800000.0
2007-12-03 15:46:00,97.45,97.45,97.44,97.44,199200000.0
2007-12-03 15:47:00,97.44,97.44,97.42,97.42,382400000.0
2007-12-03 15:48:00,97.42,97.44,97.42,97.44,410400000.0
2007-12-03 15:49:00,97.44,97.45,97.43,97.45,276800000.0
2007-12-03 15:50:00,97.45,97.46,97.42,97.43,464500000.0
2007-12-03 15:51:00,97.43,97.43,97.41,97.43,738599999.0
2007-12-03 15:52:00,97.43,97.43,97.39,97.41,312900000.0
2007-12-03 15:53:00,97.41,97.42,97.4,97.41,429600000.0
2007-12-03 15:54:00,97.41,97.42,97.39,97.39,375200000.0
2007-12-03 15:55:00,97.39,97.46,97.39,97.445,802399996.0
2007-12-03 15:56:00,97.45,97.48,97.45,97.48,788800000.0
2007-12-03 15:57:00,97.48,97.49,97.47,97.48,574400000.0
2007-12-03 15:58:00,97.48,97.49,97.45,97.46,856299999.0
2007-12-03 15:59:00,97.46,97.48,97.43,97.44,770400000.0
2007-12-03 16:00:00,97.44,97.48,97.44,97.47,617600000.0
2007-12-03 16:01:00,97.47,97.49,97.47,97.48,415200000.0
2007-12-03 16:02:00,97.48,97.5,97.47,97.48,444200000.0
2007-12-03 16:03:00,97.48,97.48,97.43,97.43,731200000.0
2007-12-03 16:04:00,97.43,97.44,97.425,97.435,440700003.0
2007-12-03 16:05:00,97.435,97.45,97.425,97.445,919499996.0
2007-12-03 16:06:00,97.44,97.49,97.44,97.48,706699999.0
2007-12-03 16:07:00,97.48,97.48,97.45,97.45,835200000.0
2007-12-03 16:08:00,97.45,97.5,97.45,97.49,683200000.0
2007-12-03 16:09:00,97.49,97.5,97.47,97.48,460399997.0
2007-12-03 16:10:00,97.48,97.5,97.48,97.48,639200000.0
2007-12-03 16:11:00,97.48,97.49,97.45,97.47,593000000.0
2007-12-03 16:12:00,97.47,97.48,97.425,97.425,811300002.0
2007-12-03 16:13:00,97.43,97.43,97.4,97.4,857299999.0
2007-12-03 16:14:00,97.4,97.42,97.39,97.39,529999999.0
2007-12-03 16:15:00,97.39,97.4,97.39,97.39,194400000.0
2007-12-03 16:16:00,97.4,97.4,97.39,97.39,474400000.0
2007-12-03 16:17:00,97.39,97.42,97.39,97.41,372000000.0
2007-12-03 16:18:00,97.41,97.41,97.39,97.4,476800000.0
2007-12-03 16:19:00,97.4,97.44,97.39,97.4,832800000.0
2007-12-03 16:20:00,97.4,97.4,97.37,97.39,1417500004.0
2007-12-03 16:21:00,97.39,97.4,97.38,97.39,304800000.0
2007-12-03 16:22:00,97.39,97.39,97.37,97.38,781600000.0
2007-12-03 16:23:00,97.38,97.38,97.37,97.37,333600000.0
2007-12-03 16:24:00,97.37,97.37,97.35,97.35,324000000.0
2007-12-03 16:25:00,97.36,97.37,97.35,97.35,321600000.0
2007-12-03 16:26:00,97.35,97.38,97.35,97.365,612699995.0
2007-12-03 16:27:00,97.365,97.4,97.36,97.37,684399997.0
2007-12-03 16:28:00,97.37,97.37,97.35,97.35,820599992.0
2007-12-03 16:29:00,97.36,97.36,97.31,97.32,979599991.0
2007-12-03 16:30:00,97.32,97.36,97.32,97.35,694000000.0
2007-12-03 16:31:00,97.35,97.35,97.33,97.33,348200000.0
2007-12-03 16:32:00,97.32,97.33,97.305,97.31,843599999.0
2007-12-03 16:33:00,97.31,97.31,97.25,97.26,786300001.0
2007-12-03 16:34:00,97.27,97.32,97.245,97.3,1303999994.0
2007-12-03 16:35:00,97.305,97.36,97.305,97.33,1022999997.0
2007-12-03 16:36:00,97.33,97.34,97.26,97.3,1060399997.0
2007-12-03 16:37:00,97.295,97.3,97.26,97.27,732800000.0
2007-12-03 16:38:00,97.27,97.27,97.21,97.23,1133399981.0
2007-12-03 16:39:00,97.23,97.24,97.22,97.22,799599998.0
2007-12-03 16:40:00,97.22,97.25,97.22,97.23,481600000.0
2007-12-03 16:41:00,97.23,97.23,97.2,97.21,825399991.0
2007-12-03 16:42:00,97.21,97.22,97.16,97.19,1544699990.0
2007-12-03 16:43:00,97.2,97.25,97.19,97.23,953800000.0
2007-12-03 16:44:00,97.23,97.26,97.21,97.26,995099981.0
2007-12-03 16:45:00,97.26,97.29,97.24,97.25,779199999.0
2007-12-03 16:46:00,97.24,97.27,97.22,97.25,1240699985.0
2007-12-03 16:47:00,97.25,97.26,97.24,97.26,756800000.0
2007-12-03 16:48:00,97.26,97.3,97.26,97.3,848800000.0
2007-12-03 16:49:00,97.3,97.33,97.29,97.33,1060000008.0
2007-12-03 16:50:00,97.33,97.36,97.32,97.345,965999995.0
2007-12-03 16:51:00,97.345,97.36,97.33,97.34,1209199983.0
2007-12-03 16:52:00,97.34,97.34,97.3,97.31,964799999.0
2007-12-03 16:53:00,97.31,97.35,97.31,97.35,464099999.0
2007-12-03 16:54:00,97.35,97.37,97.325,97.325,654499995.0
2007-12-03 16:55:00,97.33,97.35,97.33,97.34,828700000.0
2007-12-03 16:56:00,97.34,97.34,97.31,97.325,782300000.0
2007-12-03 16:57:00,97.33,97.33,97.29,97.29,674400000.0
2007-12-03 16:58:00,97.29,97.31,97.29,97.3,767200000.0
2007-12-03 16:59:00,97.3,97.35,97.29,97.33,769600000.0
2007-12-03 17:00:00,97.33,97.33,97.29,97.31,679400000.0
2007-12-03 17:01:00,97.31,97.37,97.3,97.35,779700000.0
2007-12-03 17:02:00,97.345,97.44,97.345,97.41,561600000.0
2007-12-03 17:03:00,97.41,97.41,97.33,97.33,773600001.0
2007-12-03 17:04:00,97.33,97.35,97.31,97.32,642400000.0
2007-12-03 17:05:00,97.32,97.33,97.3,97.3,519200000.0
2007-12-03 17:06:00,97.3,97.3,97.26,97.27,672100000.0
2007-12-03 17:07:00,97.26,97.29,97.255,97.28,993199993.0
2007-12-03 17:08:00,97.28,97.33,97.28,97.32,942499999.0
2007-12-03 17:09:00,97.32,97.32,97.26,97.26,659200000.0
2007-12-03 17:10:00,97.26,97.26,97.21,97.22,485600000.0
2007-12-03 17:11:00,97.23,97.26,97.22,97.26,579200000.0
2007-12-03 17:12:00,97.26,97.28,97.24,97.27,669299999.0
2007-12-03 17:13:00,97.26,97.28,97.245,97.27,1237600002.0
2007-12-03 17:14:00,97.27,97.29,97.23,97.23,746400002.0
2007-12-03 17:15:00,97.24,97.26,97.225,97.25,420000000.0
2007-12-03 17:16:00,97.25,97.32,97.25,97.31,714300000.0
2007-12-03 17:17:00,97.31,97.33,97.29,97.3,563100000.0
2007-12-03 17:18:00,97.3,97.31,97.28,97.3,559900000.0
2007-12-03 17:19:00,97.3,97.32,97.29,97.29,676500000.0
2007-12-03 17:20:00,97.29,97.32,97.26,97.3,824599999.0
2007-12-03 17:21:00,97.305,97.32,97.28,97.3,715199994.0
2007-12-03 17:22:00,97.29,97.31,97.29,97.29,820199995.0
2007-12-03 17:23:00,97.29,97.36,97.29,97.35,839999999.0
2007-12-03 17:24:00,97.35,97.36,97.33,97.35,983399999.0
2007-12-03 17:25:00,97.35,97.37,97.32,97.33,1013499999.0
2007-12-03 17:26:00,97.34,97.34,97.32,97.33,604599996.0
2007-12-03 17:27:00,97.33,97.35,97.31,97.35,881499995.0
2007-12-03 17:28:00,97.35,97.41,97.35,97.38,599200000.0
2007-12-03 17:29:00,97.37,97.4,97.36,97.37,942499996.0
2007-12-03 17:30:00,97.37,97.46,97.36,97.44,1183799999.0
2007-12-03 17:31:00,97.44,97.46,97.42,97.46,637199999.0
2007-12-03 17:32:00,97.46,97.48,97.435,97.47,813900000.0
2007-12-03 17:33:00,97.47,97.48,97.45,97.46,537600000.0
2007-12-03 17:34:00,97.46,97.5,97.445,97.485,699499998.0
2007-12-03 17:35:00,97.485,97.52,97.47,97.47,767999999.0
2007-12-03 17:36:00,97.47,97.5,97.47,97.47,516000000.0
2007-12-03 17:37:00,97.47,97.47,97.43,97.43,469600000.0
2007-12-03 17:38:00,97.44,97.44,97.42,97.425,613900004.0
2007-12-03 17:39:00,97.425,97.45,97.415,97.43,641200000.0
2007-12-03 17:40:00,97.43,97.45,97.42,97.44,1012899978.0
2007-12-03 17:41:00,97.45,97.48,97.44,97.48,771099996.0
2007-12-03 17:42:00,97.48,97.5,97.45,97.46,500000000.0
2007-12-03 17:43:00,97.46,97.48,97.46,97.46,624000000.0
2007-12-03 17:44:00,97.46,97.47,97.43,97.46,941499996.0
2007-12-03 17:45:00,97.46,97.49,97.44,97.46,584300000.0
2007-12-03 17:46:00,97.46,97.52,97.45,97.52,719700000.0
2007-12-03 17:47:00,97.52,97.53,97.48,97.48,701599997.0
2007-12-03 17:48:00,97.48,97.48,97.37,97.38,929600000.0
2007-12-03 17:49:00,97.38,97.41,97.38,97.39,626399999.0
2007-12-03 17:50:00,97.39,97.4,97.37,97.39,845699996.0
2007-12-03 17:51:00,97.39,97.4,97.38,97.38,558400000.0
2007-12-03 17:52:00,97.38,97.42,97.37,97.42,497600000.0
2007-12-03 17:53:00,97.42,97.48,97.42,97.48,893799996.0
2007-12-03 17:54:00,97.48,97.49,97.43,97.44,626399999.0
2007-12-03 17:55:00,97.44,97.49,97.43,97.49,321700000.0
2007-12-03 17:56:00,97.49,97.62,97.49,97.62,675999999.0
2007-12-03 17:57:00,97.62,97.63,97.59,97.61,685200000.0
2007-12-03 17:58:00,97.6,97.62,97.58,97.6,884500000.0
2007-12-03 17:59:00,97.6,97.64,97.57,97.59,869000000.0
2007-12-03 18:00:00,97.59,97.63,97.585,97.61,1051599999.0
2007-12-03 18:01:00,97.61,97.62,97.595,97.62,523000000.0
2007-12-03 18:02:00,97.62,97.62,97.55,97.55,1242899998.0
2007-12-03 18:03:00,97.55,97.56,97.5,97.51,495200000.0
2007-12-03 18:04:00,97.51,97.51,97.455,97.49,824800000.0
2007-12-03 18:05:00,97.49,97.57,97.49,97.56,626400000.0
2007-12-03 18:06:00,97.56,97.56,97.43,97.44,643700000.0
2007-12-03 18:07:00,97.44,97.48,97.43,97.445,1074199999.0
2007-12-03 18:08:00,97.46,97.48,97.44,97.465,1071300002.0
2007-12-03 18:09:00,97.465,97.48,97.46,97.47,725600000.0
2007-12-03 18:10:00,97.47,97.48,97.45,97.45,369800000.0
2007-12-03 18:11:00,97.45,97.46,97.42,97.42,429600000.0
2007-12-03 18:12:00,97.42,97.43,97.38,97.38,837000000.0
2007-12-03 18:13:00,97.38,97.41,97.37,97.39,728800000.0
2007-12-03 18:14:00,97.405,97.405,97.38,97.39,636900000.0
2007-12-03 18:15:00,97.39,97.39,97.32,97.33,1111399998.0
2007-12-03 18:16:00,97.33,97.35,97.31,97.34,1028199999.0
2007-12-03 18:17:00,97.34,97.36,97.335,97.35,795000000.0
2007-12-03 18:18:00,97.35,97.4,97.35,97.4,483000000.0
2007-12-03 18:19:00,97.4,97.42,97.4,97.42,326000000.0
2007-12-03 18:20:00,97.43,97.43,97.38,97.395,847799999.0
2007-12-03 18:21:00,97.4,97.43,97.385,97.42,786899999.0
2007-12-03 18:22:00,97.42,97.44,97.37,97.43,988299999.0
2007-12-03 18:23:00,97.43,97.44,97.39,97.44,972899993.0
2007-12-03 18:24:00,97.44,97.54,97.44,97.54,1106800000.0
2007-12-03 18:25:00,97.54,97.55,97.515,97.515,957799999.0
2007-12-03 18:26:00,97.515,97.52,97.47,97.475,1175599998.0
2007-12-03 18:27:00,97.48,97.5,97.46,97.47,885300000.0
2007-12-03 18:28:00,97.47,97.47,97.41,97.43,871300000.0
2007-12-03 18:29:00,97.43,97.46,97.43,97.46,471200000.0
2007-12-03 18:30:00,97.46,97.48,97.46,97.46,258400000.0
2007-12-03 18:31:00,97.46,97.49,97.45,97.49,525600000.0
2007-12-03 18:32:00,97.49,97.54,97.49,97.53,738100000.0
2007-12-03 18:33:00,97.53,97.54,97.5,97.5,655200000.0
2007-12-03 18:34:00,97.5,97.5,97.42,97.42,922300001.0
2007-12-03 18:35:00,97.42,97.45,97.42,97.45,578500001.0
2007-12-03 18:36:00,97.45,97.48,97.45,97.47,927800000.0
2007-12-03 18:37:00,97.47,97.5,97.46,97.5,544200002.0
2007-12-03 18:38:00,97.495,97.51,97.465,97.48,1033400000.0
2007-12-03 18:39:00,97.475,97.48,97.445,97.46,762099997.0
2007-12-03 18:40:00,97.46,97.47,97.415,97.435,762500000.0
2007-12-03 18:41:00,97.44,97.45,97.43,97.43,244600000.0
2007-12-03 18:42:00,97.43,97.46,97.41,97.45,637700000.0
2007-12-03 18:43:00,97.45,97.45,97.42,97.43,270800000.0
2007-12-03 18:44:00,97.43,97.44,97.42,97.42,422800000.0
2007-12-03 18:45:00,97.42,97.43,97.41,97.42,177900000.0
2007-12-03 18:46:00,97.42,97.42,97.41,97.42,348800000.0
2007-12-03 18:47:00,97.42,97.43,97.4,97.4,788800001.0
2007-12-03 18:48:00,97.4,97.4,97.36,97.4,752800000.0
2007-12-03 18:49:00,97.4,97.44,97.4,97.42,796800000.0
2007-12-03 18:50:00,97.42,97.42,97.4,97.41,651100003.0
2007-12-03 18:51:00,97.41,97.42,97.4,97.41,415200000.0
2007-12-03 18:52:00,97.41,97.43,97.395,97.41,1010100000.0
2007-12-03 18:53:00,97.41,97.42,97.405,97.42,504000000.0
2007-12-03 18:54:00,97.415,97.48,97.4,97.44,707700000.0
2007-12-03 18:55:00,97.44,97.45,97.43,97.44,939200000.0
2007-12-03 18:56:00,97.44,97.44,97.41,97.43,470199999.0
2007-12-03 18:57:00,97.44,97.5,97.425,97.49,678900000.0
2007-12-03 18:58:00,97.49,97.5,97.48,97.48,730400000.0
2007-12-03 18:59:00,97.48,97.48,97.46,97.47,540799999.0
2007-12-03 19:00:00,97.47,97.48,97.45,97.47,459999999.0
2007-12-03 19:01:00,97.47,97.47,97.45,97.45,458399999.0
2007-12-03 19:02:00,97.45,97.45,97.41,97.41,535099998.0
2007-12-03 19:03:00,97.41,97.43,97.4,97.43,638500000.0
2007-12-03 19:04:00,97.43,97.43,97.415,97.43,201600000.0
2007-12-03 19:05:00,97.43,97.43,97.39,97.4,665899996.0
2007-12-03 19:06:00,97.4,97.42,97.39,97.41,445600000.0
2007-12-03 19:07:00,97.41,97.41,97.39,97.4,229499999.0
2007-12-03 19:08:00,97.4,97.41,97.4,97.41,147200000.0
2007-12-03 19:09:00,97.41,97.41,97.4,97.41,152800000.0
2007-12-03 19:10:00,97.41,97.42,97.395,97.42,518900000.0
2007-12-03 19:11:00,97.42,97.43,97.405,97.43,720199992.0
2007-12-03 19:12:00,97.43,97.44,97.42,97.43,283300000.0
2007-12-03 19:13:00,97.43,97.44,97.415,97.42,132800000.0
2007-12-03 19:14:00,97.42,97.45,97.42,97.44,312300002.0
2007-12-03 19:15:00,97.43,97.44,97.395,97.44,291900000.0
2007-12-03 19:16:00,97.44,97.44,97.41,97.42,196400000.0
2007-12-03 19:17:00,97.42,97.44,97.41,97.44,373900005.0
2007-12-03 19:18:00,97.44,97.45,97.43,97.44,398400000.0
2007-12-03 19:19:00,97.43,97.45,97.425,97.44,121600000.0
2007-12-03 19:20:00,97.44,97.44,97.42,97.43,210498100.0
2007-12-03 19:21:00,97.43,97.44,97.425,97.43,522059704.0
2007-12-03 19:22:00,97.43,97.43,97.39,97.39,496700000.0
2007-12-03 19:23:00,97.39,97.4,97.38,97.4,429500000.0
2007-12-03 19:24:00,97.39,97.41,97.385,97.39,226500000.0
2007-12-03 19:25:00,97.39,97.4,97.36,97.38,332300000.0
2007-12-03 19:26:00,97.38,97.4,97.32,97.32,387200000.0
2007-12-03 19:27:00,97.32,97.37,97.31,97.37,618400000.0
2007-12-03 19:28:00,97.37,97.4,97.36,97.37,532100002.0
2007-12-03 19:29:00,97.37,97.38,97.35,97.38,306900000.0
2007-12-03 19:30:00,97.38,97.41,97.38,97.4,409600000.0
2007-12-03 19:31:00,97.4,97.42,97.39,97.41,469600000.0
2007-12-03 19:32:00,97.41,97.44,97.41,97.43,451600000.0
2007-12-03 19:33:00,97.43,97.43,97.4,97.41,300000000.0
2007-12-03 19:34:00,97.41,97.41,97.39,97.41,238400001.0
2007-12-03 19:35:00,97.405,97.42,97.405,97.42,268500000.0
2007-12-03 19:36:00,97.41,97.43,97.4,97.41,448000000.0
2007-12-03 19:37:00,97.41,97.43,97.405,97.42,181600000.0
2007-12-03 19:38:00,97.42,97.43,97.415,97.43,445400000.0
2007-12-03 19:39:00,97.43,97.43,97.4,97.4,199200000.0
2007-12-03 19:40:00,97.4,97.41,97.38,97.39,468700001.0
2007-12-03 19:41:00,97.39,97.39,97.38,97.39,250600000.0
2007-12-03 19:42:00,97.39,97.4,97.38,97.38,169400000.0
2007-12-03 19:43:00,97.39,97.4,97.38,97.38,57600000.0
2007-12-03 19:44:00,97.38,97.42,97.38,97.4,285100000.0
2007-12-03 19:45:00,97.4,97.41,97.38,97.4,196600001.0
2007-12-03 19:46:00,97.4,97.42,97.4,97.42,112000000.0
2007-12-03 19:47:00,97.42,97.43,97.41,97.43,106400000.0
2007-12-03 19:48:00,97.43,97.43,97.4,97.4,67200000.0
2007-12-03 19:49:00,97.4,97.42,97.4,97.41,204000000.0
2007-12-03 19:50:00,97.41,97.43,97.4,97.41,260800000.0
2007-12-03 19:51:00,97.41,97.43,97.41,97.43,200800000.0
2007-12-03 19:52:00,97.43,97.46,97.43,97.43,484800000.0
2007-12-03 19:53:00,97.43,97.46,97.43,97.46,652000000.0
2007-12-03 19:54:00,97.46,97.47,97.44,97.46,571000002.0
2007-12-03 19:55:00,97.46,97.46,97.39,97.4,578200004.0
2007-12-03 19:56:00,97.4,97.4,97.39,97.4,401800000.0
2007-12-03 19:57:00,97.4,97.4,97.36,97.36,465200003.0
2007-12-03 19:58:00,97.37,97.37,97.33,97.35,325500000.0
2007-12-03 19:59:00,97.35,97.41,97.35,97.41,675100001.0
2007-12-03 20:00:00,97.42,97.43,97.39,97.4,1134600005.0
2007-12-03 20:01:00,97.4,97.4,97.37,97.38,727299997.0
2007-12-03 20:02:00,97.38,97.4,97.36,97.4,730200003.0
2007-12-03 20:03:00,97.4,97.4,97.4,97.4,296000000.0
2007-12-03 20:04:00,97.4,97.4,97.37,97.38,472000000.0
2007-12-03 20:05:00,97.38,97.38,97.36,97.36,324000000.0
2007-12-03 20:06:00,97.36,97.36,97.3,97.3,978900015.0
2007-12-03 20:07:00,97.3,97.33,97.3,97.31,946600001.0
2007-12-03 20:08:00,97.31,97.31,97.3,97.31,265600000.0
2007-12-03 20:09:00,97.31,97.36,97.3,97.34,582700000.0
2007-12-03 20:10:00,97.34,97.35,97.33,97.33,588699999.0
2007-12-03 20:11:00,97.33,97.34,97.33,97.34,125600000.0
2007-12-03 20:12:00,97.325,97.34,97.32,97.32,294100000.0
2007-12-03 20:13:00,97.32,97.32,97.3,97.32,324400000.0
2007-12-03 20:14:00,97.32,97.32,97.305,97.31,258300000.0
2007-12-03 20:15:00,97.31,97.31,97.29,97.3,191400000.0
2007-12-03 20:16:00,97.3,97.3,97.26,97.26,374600000.0
2007-12-03 20:17:00,97.26,97.27,97.225,97.27,823300000.0
2007-12-03 20:18:00,97.27,97.28,97.26,97.27,421900000.0
2007-12-03 20:19:00,97.27,97.3,97.27,97.29,315600000.0
2007-12-03 20:20:00,97.29,97.29,97.27,97.29,179200000.0
2007-12-03 20:21:00,97.29,97.3,97.285,97.3,253300000.0
2007-12-03 20:22:00,97.3,97.31,97.29,97.3,259999999.0
2007-12-03 20:23:00,97.3,97.3,97.29,97.3,203600000.0
2007-12-03 20:24:00,97.3,97.3,97.27,97.28,232800000.0
2007-12-03 20:25:00,97.28,97.28,97.26,97.27,348000001.0
2007-12-03 20:26:00,97.27,97.28,97.265,97.265,130400000.0
2007-12-03 20:27:00,97.26,97.29,97.26,97.28,220800000.0
2007-12-03 20:28:00,97.28,97.28,97.245,97.26,416800000.0
2007-12-03 20:29:00,97.26,97.26,97.245,97.26,140800000.0
2007-12-03 20:30:00,97.26,97.27,97.22,97.22,632399999.0
2007-12-03 20:31:00,97.22,97.23,97.22,97.23,293000000.0
2007-12-03 20:32:00,97.23,97.26,97.23,97.24,706599998.0
2007-12-03 20:33:00,97.24,97.27,97.23,97.27,634600000.0
2007-12-03 20:34:00,97.27,97.3,97.26,97.29,590100000.0
2007-12-03 20:35:00,97.29,97.31,97.275,97.3,645400004.0
2007-12-03 20:36:00,97.3,97.34,97.295,97.31,699100001.0
2007-12-03 20:37:00,97.31,97.32,97.305,97.315,629000001.0
2007-12-03 20:38:00,97.32,97.32,97.305,97.305,333200000.0
2007-12-03 20:39:00,97.31,97.34,97.305,97.34,225300000.0
2007-12-03 20:40:00,97.34,97.34,97.315,97.33,257600000.0
2007-12-03 20:41:00,97.33,97.39,97.32,97.36,426400000.0
2007-12-03 20:42:00,97.36,97.36,97.31,97.31,605599998.0
2007-12-03 20:43:00,97.31,97.33,97.3,97.3,471100000.0
2007-12-03 20:44:00,97.3,97.31,97.26,97.295,1079800002.0
2007-12-03 20:45:00,97.3,97.31,97.27,97.3,355300000.0
2007-12-03 20:46:00,97.31,97.31,97.275,97.28,284800000.0
2007-12-03 20:47:00,97.28,97.31,97.28,97.31,338800000.0
2007-12-03 20:48:00,97.31,97.37,97.3,97.35,894600009.0
2007-12-03 20:49:00,97.36,97.38,97.35,97.36,449400000.0
2007-12-03 20:50:00,97.36,97.37,97.35,97.36,306500000.0
2007-12-03 20:51:00,97.36,97.36,97.305,97.305,322500000.0
2007-12-03 20:52:00,97.31,97.31,97.26,97.26,958100000.0
2007-12-03 20:53:00,97.26,97.27,97.25,97.26,406400000.0
2007-12-03 20:54:00,97.26,97.26,97.25,97.25,132800000.0
2007-12-03 20:55:00,97.25,97.26,97.24,97.24,680800000.0
2007-12-03 20:56:00,97.24,97.26,97.24,97.25,440499998.0
2007-12-03 20:57:00,97.25,97.25,97.22,97.22,945500000.0
2007-12-03 20:58:00,97.22,97.23,97.18,97.18,777600000.0
2007-12-03 20:59:00,97.18,97.18,97.155,97.16,768499999.0
2007-12-03 21:00:00,97.17,97.22,97.16,97.22,557400000.0
2007-12-03 21:01:00,97.22,97.24,97.22,97.24,847399999.0
2007-12-03 21:02:00,97.24,97.27,97.23,97.27,394399999.0
2007-12-03 21:03:00,97.27,97.28,97.26,97.275,406699999.0
2007-12-03 21:04:00,97.275,97.3,97.275,97.3,290300000.0
2007-12-03 21:05:00,97.3,97.3,97.28,97.29,272500000.0
2007-12-03 21:06:00,97.29,97.31,97.28,97.31,460800000.0
2007-12-03 21:07:00,97.31,97.31,97.29,97.29,361800000.0
2007-12-03 21:08:00,97.29,97.3,97.27,97.28,331100000.0
2007-12-03 21:09:00,97.28,97.29,97.28,97.28,212600000.0
2007-12-03 21:10:00,97.28,97.28,97.27,97.27,166900000.0
2007-12-03 21:11:00,97.27,97.28,97.26,97.27,375300000.0
2007-12-03 21:12:00,97.27,97.27,97.245,97.245,286599998.0
2007-12-03 21:13:00,97.25,97.26,97.25,97.25,472599996.0
2007-12-03 21:14:00,97.25,97.27,97.24,97.24,428500000.0
2007-12-03 21:15:00,97.24,97.27,97.23,97.26,436500000.0
2007-12-03 21:16:00,97.26,97.29,97.26,97.28,402700000.0
2007-12-03 21:17:00,97.28,97.3,97.255,97.3,136300000.0
2007-12-03 21:18:00,97.3,97.33,97.295,97.31,438199999.0
2007-12-03 21:19:00,97.31,97.32,97.31,97.32,45900000.0
2007-12-03 21:20:00,97.31,97.34,97.31,97.32,1160099995.0
2007-12-03 21:21:00,97.32,97.32,97.3,97.31,229500000.0
2007-12-03 21:22:00,97.32,97.33,97.32,97.33,110000000.0
2007-12-03 21:23:00,97.31,97.33,97.31,97.32,387600000.0
2007-12-03 21:24:00,97.32,97.33,97.31,97.315,256599999.0
2007-12-03 21:25:00,97.32,97.34,97.315,97.34,180000000.0
2007-12-03 21:26:00,97.34,97.35,97.32,97.32,436100000.0
2007-12-03 21:27:00,97.32,97.34,97.32,97.33,182000000.0
2007-12-03 21:28:00,97.325,97.34,97.25,97.26,506799999.0
2007-12-03 21:29:00,97.26,97.26,97.21,97.23,628999999.0
2007-12-03 21:30:00,97.23,97.24,97.21,97.23,546900000.0
2007-12-03 21:31:00,97.23,97.24,97.2,97.22,599399999.0
2007-12-03 21:32:00,97.22,97.24,97.22,97.23,228000000.0
2007-12-03 21:33:00,97.23,97.24,97.215,97.24,405000000.0
2007-12-03 21:34:00,97.24,97.28,97.205,97.28,287600000.0
2007-12-03 21:35:00,97.27,97.31,97.25,97.25,481000002.0
2007-12-03 21:36:00,97.25,97.26,97.23,97.25,762099999.0
2007-12-03 21:37:00,97.26,97.27,97.25,97.27,522199996.0
2007-12-03 21:38:00,97.27,97.28,97.26,97.28,127100000.0
2007-12-03 21:39:00,97.28,97.28,97.27,97.27,260000000.0
2007-12-03 21:40:00,97.27,97.29,97.26,97.29,219000000.0
2007-12-03 21:41:00,97.28,97.34,97.28,97.32,806199995.0
2007-12-03 21:42:00,97.32,97.34,97.31,97.34,278200000.0
2007-12-03 21:43:00,97.34,97.34,97.34,97.34,152000000.0
2007-12-03 21:44:00,97.34,97.35,97.33,97.35,224899998.0
2007-12-03 21:45:00,97.35,97.35,97.33,97.33,107200000.0
2007-12-03 21:46:00,97.33,97.33,97.31,97.31,174400000.0
2007-12-03 21:47:00,97.31,97.33,97.3,97.33,401199999.0
2007-12-03 21:48:00,97.33,97.34,97.32,97.34,247200000.0
2007-12-03 21:49:00,97.34,97.34,97.33,97.33,234400000.0
2007-12-03 21:50:00,97.33,97.34,97.32,97.33,428400000.0
2007-12-03 21:51:00,97.33,97.39,97.33,97.39,619200000.0
2007-12-03 21:52:00,97.39,97.39,97.36,97.38,357399995.0
2007-12-03 21:53:00,97.38,97.39,97.38,97.38,133600000.0
2007-12-03 21:54:00,97.38,97.4,97.375,97.4,132000000.0
2007-12-03 21:55:00,97.4,97.41,97.4,97.4,310100000.0
2007-12-03 21:56:00,97.4,97.41,97.38,97.38,333600000.0
2007-12-03 21:57:00,97.38,97.39,97.365,97.38,406599996.0
2007-12-03 21:58:00,97.38,97.39,97.37,97.37,152000000.0
2007-12-03 21:59:00,97.37,97.39,97.36,97.38,489600000.0
2007-12-03 22:00:00,97.38,97.38,97.35,97.35,558400011.0
2007-12-03 22:01:00,97.35,97.37,97.35,97.37,476000002.0
2007-12-03 22:02:00,97.37,97.39,97.365,97.37,230400000.0
2007-12-03 22:03:00,97.37,97.37,97.35,97.35,183500000.0
2007-12-03 22:04:00,97.35,97.36,97.34,97.36,355299995.0
2007-12-03 22:05:00,97.36,97.36,97.34,97.35,402400000.0
2007-12-03 22:06:00,97.35,97.36,97.34,97.34,342200000.0
2007-12-03 22:07:00,97.34,97.34,97.3,97.32,587999998.0
2007-12-03 22:08:00,97.32,97.35,97.315,97.33,793699997.0
2007-12-03 22:09:00,97.33,97.35,97.31,97.31,713599997.0
2007-12-03 22:10:00,97.31,97.33,97.29,97.29,987999995.0
2007-12-03 22:11:00,97.29,97.29,97.26,97.28,1170399998.0
2007-12-03 22:12:00,97.28,97.29,97.26,97.28,504799996.0
2007-12-03 22:13:00,97.28,97.29,97.27,97.29,307200000.0
2007-12-03 22:14:00,97.28,97.3,97.27,97.275,452000000.0
2007-12-03 22:15:00,97.275,97.29,97.27,97.28,405600000.0
2007-12-03 22:16:00,97.28,97.31,97.28,97.3,290700000.0
2007-12-03 22:17:00,97.3,97.3,97.28,97.3,242400000.0
2007-12-03 22:18:00,97.3,97.3,97.295,97.3,88900000.0
2007-12-03 22:19:00,97.3,97.3,97.285,97.29,178300000.0
2007-12-03 22:20:00,97.3,97.31,97.29,97.3,205000000.0
2007-12-03 22:21:00,97.3,97.3,97.27,97.27,178400000.0
2007-12-03 22:22:00,97.29,97.32,97.28,97.3,299700000.0
2007-12-03 22:23:00,97.31,97.34,97.3,97.32,976500007.0
2007-12-03 22:24:00,97.31,97.39,97.31,97.38,779200000.0
2007-12-03 22:25:00,97.38,97.41,97.35,97.36,746800000.0
2007-12-03 22:26:00,97.35,97.37,97.335,97.345,1311200000.0
2007-12-03 22:27:00,97.35,97.36,97.34,97.35,661800000.0
2007-12-03 22:28:00,97.35,97.37,97.32,97.32,624800000.0
2007-12-03 22:29:00,97.32,97.33,97.29,97.32,659200000.0
2007-12-03 22:30:00,97.32,97.33,97.29,97.32,710399999.0
2007-12-03 22:31:00,97.32,97.35,97.29,97.34,1068099997.0
2007-12-03 22:32:00,97.33,97.34,97.285,97.31,826399998.0
2007-12-03 22:33:00,97.31,97.31,97.29,97.29,521600000.0
2007-12-03 22:34:00,97.29,97.3,97.25,97.25,485200000.0
2007-12-03 22:35:00,97.25,97.29,97.225,97.285,783599994.0
2007-12-03 22:36:00,97.285,97.29,97.24,97.27,777100002.0
2007-12-03 22:37:00,97.27,97.28,97.255,97.26,414099999.0
2007-12-03 22:38:00,97.26,97.29,97.26,97.29,362200000.0
2007-12-03 22:39:00,97.28,97.29,97.26,97.27,482600000.0
2007-12-03 22:40:00,97.27,97.29,97.27,97.29,760800000.0
2007-12-03 22:41:00,97.29,97.29,97.26,97.27,342500000.0
2007-12-03 22:42:00,97.27,97.28,97.26,97.28,86600001.0
2007-12-03 22:43:00,97.28,97.3,97.28,97.3,364800000.0
2007-12-03 22:44:00,97.3,97.31,97.29,97.3,128800000.0
2007-12-03 22:45:00,97.3,97.3,97.26,97.26,772000000.0
2007-12-03 22:46:00,97.26,97.26,97.24,97.24,428800000.0
2007-12-03 22:47:00,97.24,97.26,97.23,97.23,467100000.0
2007-12-03 22:48:00,97.23,97.25,97.225,97.24,853199996.0
2007-12-03 22:49:00,97.235,97.26,97.235,97.25,543100000.0
2007-12-03 22:50:00,97.25,97.25,97.22,97.23,759100000.0
2007-12-03 22:51:00,97.23,97.23,97.19,97.21,667699999.0
2007-12-03 22:52:00,97.21,97.22,97.2,97.215,461600000.0
2007-12-03 22:53:00,97.215,97.24,97.21,97.215,732500000.0
2007-12-03 22:54:00,97.22,97.26,97.21,97.26,556599995.0
2007-12-03 22:55:00,97.26,97.27,97.26,97.26,184000000.0
2007-12-03 22:56:00,97.26,97.26,97.25,97.26,592800000.0
2007-12-03 22:57:00,97.26,97.27,97.25,97.26,559200000.0
2007-12-03 22:58:00,97.26,97.26,97.24,97.24,462100000.0
2007-12-03 22:59:00,97.25,97.27,97.24,97.26,464400000.0
2007-12-03 23:00:00,97.25,97.26,97.245,97.26,286700001.0
2007-12-03 23:01:00,97.26,97.26,97.26,97.26,177400000.0
2007-12-03 23:02:00,97.26,97.27,97.25,97.26,259200000.0
2007-12-03 23:03:00,97.26,97.26,97.22,97.22,367200000.0
2007-12-03 23:04:00,97.23,97.24,97.21,97.21,665999998.0
2007-12-03 23:05:00,97.21,97.23,97.21,97.21,506200000.0
2007-12-03 23:06:00,97.21,97.22,97.19,97.19,690600001.0
2007-12-03 23:07:00,97.19,97.21,97.185,97.21,339000000.0
2007-12-03 23:08:00,97.21,97.25,97.205,97.25,179200000.0
2007-12-03 23:09:00,97.25,97.26,97.22,97.25,609599997.0
2007-12-03 23:10:00,97.25,97.27,97.23,97.26,669799999.0
2007-12-03 23:11:00,97.26,97.27,97.25,97.25,216800000.0
2007-12-03 23:12:00,97.25,97.28,97.25,97.28,726099996.0
2007-12-03 23:13:00,97.28,97.29,97.235,97.255,760700000.0
2007-12-03 23:14:00,97.26,97.27,97.23,97.245,569100001.0
2007-12-03 23:15:00,97.25,97.29,97.24,97.27,371199999.0
2007-12-03 23:16:00,97.27,97.27,97.23,97.24,482499999.0
2007-12-03 23:17:00,97.24,97.26,97.24,97.24,417600000.0
2007-12-03 23:18:00,97.24,97.25,97.235,97.24,191200001.0
2007-12-03 23:19:00,97.24,97.25,97.225,97.25,717599999.0
2007-12-03 23:20:00,97.25,97.25,97.215,97.24,994200007.0
2007-12-03 23:21:00,97.24,97.24,97.225,97.225,118099999.0
2007-12-03 23:22:00,97.225,97.24,97.22,97.23,412699999.0
2007-12-03 23:23:00,97.23,97.23,97.175,97.19,938699998.0
2007-12-03 23:24:00,97.19,97.2,97.18,97.2,575100002.0
2007-12-03 23:25:00,97.2,97.23,97.19,97.19,607200000.0
2007-12-03 23:26:00,97.19,97.22,97.18,97.205,773899999.0
2007-12-03 23:27:00,97.205,97.23,97.19,97.215,665199998.0
2007-12-03 23:28:00,97.22,97.22,97.195,97.22,378700000.0
2007-12-03 23:29:00,97.22,97.22,97.195,97.215,216000000.0
2007-12-03 23:30:00,97.215,97.23,97.205,97.215,338899997.0
2007-12-03 23:31:00,97.22,97.24,97.21,97.22,186500000.0
2007-12-03 23:32:00,97.22,97.24,97.21,97.23,441800000.0
2007-12-03 23:33:00,97.23,97.23,97.22,97.22,279100000.0
2007-12-03 23:34:00,97.22,97.22,97.21,97.21,449100000.0
2007-12-03 23:35:00,97.21,97.22,97.175,97.185,1126599989.0
2007-12-03 23:36:00,97.19,97.195,97.18,97.18,590499998.0
2007-12-03 23:37:00,97.18,97.18,97.16,97.17,251600000.0
2007-12-03 23:38:00,97.17,97.17,97.155,97.17,260100000.0
2007-12-03 23:39:00,97.165,97.18,97.16,97.165,345500000.0
2007-12-03 23:40:00,97.17,97.21,97.165,97.21,423900006.0
2007-12-03 23:41:00,97.21,97.21,97.18,97.195,275599998.0
2007-12-03 23:42:00,97.2,97.21,97.195,97.21,66900000.0
2007-12-03 23:43:00,97.21,97.22,97.2,97.22,224000000.0
2007-12-03 23:44:00,97.22,97.22,97.205,97.22,305700001.0
2007-12-03 23:45:00,97.22,97.24,97.22,97.24,468800000.0
2007-12-03 23:46:00,97.24,97.25,97.23,97.245,369500000.0
2007-12-03 23:47:00,97.245,97.26,97.245,97.26,231999999.0
2007-12-03 23:48:00,97.26,97.28,97.26,97.27,522400000.0
2007-12-03 23:49:00,97.27,97.27,97.25,97.25,683600004.0
2007-12-03 23:50:00,97.26,97.26,97.24,97.24,103200000.0
2007-12-03 23:51:00,97.235,97.27,97.235,97.27,234699999.0
2007-12-03 23:52:00,97.27,97.29,97.265,97.28,191200000.0
2007-12-03 23:53:00,97.28,97.29,97.28,97.29,128000000.0
2007-12-03 23:54:00,97.29,97.295,97.28,97.28,233600000.0
2007-12-03 23:55:00,97.28,97.28,97.25,97.265,216000000.0
2007-12-03 23:56:00,97.265,97.265,97.25,97.26,90700000.0
2007-12-03 23:57:00,97.25,97.26,97.245,97.26,90499998.0
2007-12-03 23:58:00,97.26,97.26,97.24,97.26,227200000.0
2007-12-03 23:59:00,97.26,97.26,97.24,97.24,34000000.0
2007-12-04 00:00:00,97.24,97.26,97.23,97.23,209300000.0
2007-12-04 00:01:00,97.23,97.24,97.23,97.24,152600000.0
2007-12-04 00:02:00,97.25,97.25,97.23,97.23,171000000.0
2007-12-04 00:03:00,97.23,97.25,97.22,97.22,351800000.0
2007-12-04 00:04:00,97.22,97.24,97.22,97.24,405600000.0
2007-12-04 00:05:00,97.24,97.26,97.24,97.24,779600003.0
2007-12-04 00:06:00,97.25,97.27,97.24,97.24,558900000.0
2007-12-04 00:07:00,97.25,97.26,97.23,97.25,575200008.0
2007-12-04 00:08:00,97.24,97.26,97.22,97.26,263100000.0
2007-12-04 00:09:00,97.25,97.26,97.24,97.25,422400000.0
2007-12-04 00:10:00,97.24,97.27,97.24,97.26,595999997.0
2007-12-04 00:11:00,97.26,97.27,97.25,97.27,562300000.0
2007-12-04 00:12:00,97.27,97.27,97.24,97.24,491600003.0
2007-12-04 00:13:00,97.24,97.27,97.24,97.26,332999994.0
2007-12-04 00:14:00,97.26,97.27,97.25,97.25,225900002.0
2007-12-04 00:15:00,97.27,97.27,97.26,97.26,109000000.0
2007-12-04 00:16:00,97.26,97.265,97.24,97.245,145200000.0
2007-12-04 00:17:00,97.245,97.245,97.21,97.23,579700000.0
2007-12-04 00:18:00,97.23,97.24,97.21,97.215,370400004.0
2007-12-04 00:19:00,97.215,97.22,97.205,97.21,211500000.0
2007-12-04 00:20:00,97.2,97.23,97.19,97.22,306100001.0
2007-12-04 00:21:00,97.215,97.22,97.18,97.18,578900001.0
2007-12-04 00:22:00,97.18,97.21,97.16,97.21,655000000.0
2007-12-04 00:23:00,97.21,97.235,97.21,97.235,360600000.0
2007-12-04 00:24:00,97.24,97.24,97.22,97.22,286800001.0
2007-12-04 00:25:00,97.23,97.24,97.22,97.24,259500000.0
2007-12-04 00:26:00,97.23,97.23,97.2,97.21,330500001.0
2007-12-04 00:27:00,97.21,97.215,97.17,97.19,381000000.0
2007-12-04 00:28:00,97.19,97.2,97.185,97.2,372800000.0
2007-12-04 00:29:00,97.2,97.21,97.195,97.205,350400000.0
2007-12-04 00:30:00,97.205,97.21,97.19,97.2,89500002.0
2007-12-04 00:31:00,97.18,97.2,97.18,97.2,116400001.0
2007-12-04 00:32:00,97.2,97.21,97.18,97.205,122700000.0
2007-12-04 00:33:00,97.205,97.22,97.2,97.22,135300000.0
2007-12-04 00:34:00,97.215,97.22,97.21,97.215,116000000.0
2007-12-04 00:35:00,97.205,97.23,97.205,97.22,276900000.0
2007-12-04 00:36:00,97.22,97.235,97.22,97.225,103400000.0
2007-12-04 00:37:00,97.23,97.24,97.225,97.23,176700000.0
2007-12-04 00:38:00,97.23,97.24,97.22,97.225,95700000.0
2007-12-04 00:39:00,97.22,97.23,97.21,97.21,339600000.0
2007-12-04 00:40:00,97.21,97.215,97.21,97.21,212000000.0
2007-12-04 00:41:00,97.21,97.21,97.195,97.21,205000000.0
2007-12-04 00:42:00,97.21,97.21,97.17,97.21,497200000.0
2007-12-04 00:43:00,97.21,97.21,97.16,97.165,724100000.0
2007-12-04 00:44:00,97.165,97.18,97.165,97.18,163400000.0
2007-12-04 00:45:00,97.18,97.22,97.18,97.21,304400000.0
2007-12-04 00:46:00,97.21,97.21,97.18,97.18,296900000.0
2007-12-04 00:47:00,97.19,97.23,97.18,97.23,404100000.0
2007-12-04 00:48:00,97.23,97.23,97.225,97.23,96000000.0
2007-12-04 00:49:00,97.23,97.23,97.22,97.23,73300000.0
2007-12-04 00:50:00,97.22,97.23,97.195,97.21,106100000.0
2007-12-04 00:51:00,97.21,97.225,97.21,97.215,275800000.0
2007-12-04 00:52:00,97.215,97.22,97.195,97.195,461599998.0
2007-12-04 00:53:00,97.2,97.22,97.17,97.21,657500000.0
2007-12-04 00:54:00,97.21,97.22,97.205,97.21,152400000.0
2007-12-04 00:55:00,97.21,97.22,97.205,97.215,170900000.0
2007-12-04 00:56:00,97.205,97.25,97.205,97.22,430699999.0
2007-12-04 00:57:00,97.225,97.25,97.225,97.24,281399998.0
2007-12-04 00:58:00,97.24,97.26,97.235,97.24,145900000.0
2007-12-04 00:59:00,97.235,97.24,97.22,97.225,369600000.0
2007-12-04 01:00:00,97.225,97.27,97.225,97.26,310100000.0
2007-12-04 01:01:00,97.26,97.27,97.255,97.26,169400000.0
2007-12-04 01:02:00,97.26,97.275,97.225,97.27,252800000.0
2007-12-04 01:03:00,97.27,97.27,97.24,97.26,498800000.0
2007-12-04 01:04:00,97.26,97.29,97.26,97.29,501600000.0
2007-12-04 01:05:00,97.29,97.305,97.29,97.305,167800000.0
2007-12-04 01:06:00,97.305,97.315,97.285,97.315,24800000.0
2007-12-04 01:07:00,97.315,97.315,97.315,97.315,16200000.0
2007-12-04 01:08:00,97.29,97.315,97.29,97.3,39100000.0
2007-12-04 01:09:00,97.3,97.3,97.265,97.28,260500000.0
2007-12-04 01:10:00,97.28,97.3,97.26,97.265,345399998.0
2007-12-04 01:11:00,97.265,97.27,97.24,97.25,48500000.0
2007-12-04 01:12:00,97.24,97.25,97.24,97.245,33100000.0
2007-12-04 01:13:00,97.245,97.25,97.235,97.25,45800000.0
2007-12-04 01:14:00,97.245,97.26,97.245,97.255,159100000.0
2007-12-04 01:15:00,97.255,97.285,97.22,97.23,1108299993.0
2007-12-04 01:16:00,97.23,97.24,97.21,97.225,545600000.0
2007-12-04 01:17:00,97.225,97.27,97.225,97.245,812899999.0
2007-12-04 01:18:00,97.25,97.26,97.24,97.25,639200000.0
2007-12-04 01:19:00,97.25,97.26,97.24,97.255,157700000.0
2007-12-04 01:20:00,97.255,97.255,97.255,97.255,45400000.0
2007-12-04 01:21:00,97.255,97.285,97.255,97.285,146400000.0
2007-12-04 01:22:00,97.285,97.315,97.285,97.315,92100000.0
2007-12-04 01:23:00,97.315,97.315,97.305,97.305,49600000.0
2007-12-04 01:24:00,97.305,97.305,97.24,97.28,359500000.0
2007-12-04 01:25:00,97.28,97.3,97.26,97.29,908900000.0
2007-12-04 01:26:00,97.29,97.29,97.275,97.275,207300000.0
2007-12-04 01:27:00,97.275,97.28,97.27,97.28,92900000.0
2007-12-04 01:28:00,97.28,97.28,97.265,97.28,132500000.0
2007-12-04 01:29:00,97.28,97.28,97.26,97.27,71300000.0
2007-12-04 01:30:00,97.27,97.28,97.26,97.27,231699997.0
2007-12-04 01:31:00,97.27,97.285,97.265,97.285,112000000.0
2007-12-04 01:32:00,97.285,97.285,97.25,97.255,92200000.0
2007-12-04 01:33:00,97.255,97.255,97.21,97.22,572700000.0
2007-12-04 01:34:00,97.22,97.22,97.185,97.19,728700000.0
2007-12-04 01:35:00,97.19,97.22,97.19,97.215,400700000.0
2007-12-04 01:36:00,97.215,97.22,97.2,97.215,258600000.0
2007-12-04 01:37:00,97.215,97.215,97.19,97.21,394400000.0
2007-12-04 01:38:00,97.21,97.21,97.19,97.19,289600000.0
2007-12-04 01:39:00,97.185,97.205,97.18,97.19,590000001.0
2007-12-04 01:40:00,97.19,97.19,97.175,97.18,149600000.0
2007-12-04 01:41:00,97.18,97.19,97.18,97.18,93600000.0
2007-12-04 01:42:00,97.18,97.18,97.175,97.18,76000000.0
2007-12-04 01:43:00,97.18,97.22,97.165,97.22,624199997.0
2007-12-04 01:44:00,97.22,97.24,97.205,97.215,631700000.0
2007-12-04 01:45:00,97.215,97.255,97.215,97.245,688400000.0
2007-12-04 01:46:00,97.245,97.245,97.225,97.235,332500000.0
2007-12-04 01:47:00,97.235,97.26,97.235,97.26,675999995.0
2007-12-04 01:48:00,97.26,97.265,97.245,97.255,518899997.0
2007-12-04 01:49:00,97.255,97.255,97.23,97.23,368000000.0
2007-12-04 01:50:00,97.23,97.23,97.19,97.19,655000000.0
2007-12-04 01:51:00,97.19,97.23,97.19,97.23,273200000.0
2007-12-04 01:52:00,97.23,97.25,97.225,97.245,472800000.0
2007-12-04 01:53:00,97.25,97.255,97.22,97.255,879200002.0
2007-12-04 01:54:00,97.25,97.25,97.235,97.245,193600000.0
2007-12-04 01:55:00,97.24,97.265,97.235,97.265,165400000.0
2007-12-04 01:56:00,97.265,97.28,97.265,97.275,248200000.0
2007-12-04 01:57:00,97.275,97.275,97.255,97.26,258400000.0
2007-12-04 01:58:00,97.26,97.305,97.255,97.305,528800000.0
2007-12-04 01:59:00,97.305,97.305,97.295,97.295,295100000.0
2007-12-04 02:00:00,97.295,97.31,97.295,97.31,129600000.0
2007-12-04 02:01:00,97.31,97.34,97.31,97.335,639000000.0
2007-12-04 02:02:00,97.335,97.35,97.29,97.29,1027200000.0
2007-12-04 02:03:00,97.29,97.31,97.28,97.3,716500000.0
2007-12-04 02:04:00,97.3,97.31,97.275,97.29,713000000.0
2007-12-04 02:05:00,97.29,97.29,97.23,97.235,564800000.0
2007-12-04 02:06:00,97.235,97.245,97.195,97.195,1102100000.0
2007-12-04 02:07:00,97.185,97.21,97.18,97.19,450400001.0
2007-12-04 02:08:00,97.19,97.19,97.14,97.14,220800000.0
2007-12-04 02:09:00,97.145,97.16,97.12,97.12,371100000.0
2007-12-04 02:10:00,97.12,97.15,97.12,97.15,511200000.0
2007-12-04 02:11:00,97.15,97.17,97.145,97.17,261600000.0
2007-12-04 02:12:00,97.17,97.19,97.15,97.16,533600000.0
2007-12-04 02:13:00,97.16,97.16,97.13,97.145,319200000.0
2007-12-04 02:14:00,97.145,97.145,97.11,97.11,183200000.0
2007-12-04 02:15:00,97.11,97.12,97.09,97.12,495000001.0
2007-12-04 02:16:00,97.12,97.15,97.12,97.145,295000000.0
2007-12-04 02:17:00,97.145,97.17,97.14,97.16,461900001.0
2007-12-04 02:18:00,97.16,97.17,97.155,97.17,110900000.0
2007-12-04 02:19:00,97.17,97.17,97.14,97.17,103200000.0
2007-12-04 02:20:00,97.17,97.17,97.16,97.17,34400000.0
2007-12-04 02:21:00,97.17,97.17,97.14,97.15,417600000.0
2007-12-04 02:22:00,97.15,97.16,97.105,97.115,283200000.0
2007-12-04 02:23:00,97.12,97.13,97.005,97.01,916600000.0
2007-12-04 02:24:00,97.01,97.015,96.975,96.99,1248600000.0
2007-12-04 02:25:00,96.99,97.025,96.99,97.02,351200000.0
2007-12-04 02:26:00,97.02,97.05,97.01,97.045,283600000.0
2007-12-04 02:27:00,97.05,97.11,97.045,97.1,625400000.0
2007-12-04 02:28:00,97.1,97.1,97.09,97.095,106300000.0
2007-12-04 02:29:00,97.095,97.13,97.04,97.05,593900000.0
2007-12-04 02:30:00,97.05,97.06,96.81,96.85,893100000.0
2007-12-04 02:31:00,96.85,96.89,96.73,96.755,1276599994.0
2007-12-04 02:32:00,96.755,96.765,96.695,96.695,791400000.0
2007-12-04 02:33:00,96.695,96.695,96.61,96.625,1353599986.0
2007-12-04 02:34:00,96.625,96.63,96.57,96.585,895200000.0
2007-12-04 02:35:00,96.58,96.65,96.58,96.615,1013000000.0
2007-12-04 02:36:00,96.615,96.69,96.615,96.66,1010200000.0
2007-12-04 02:37:00,96.66,96.66,96.61,96.62,515900000.0
2007-12-04 02:38:00,96.625,96.69,96.625,96.69,809900000.0
2007-12-04 02:39:00,96.69,96.725,96.685,96.7,504000000.0
2007-12-04 02:40:00,96.7,96.74,96.695,96.74,432400000.0
2007-12-04 02:41:00,96.735,96.74,96.565,96.57,704400000.0
2007-12-04 02:42:00,96.565,96.575,96.44,96.445,945800001.0
2007-12-04 02:43:00,96.445,96.59,96.435,96.59,1367500000.0
2007-12-04 02:44:00,96.59,96.59,96.475,96.52,1815200003.0
2007-12-04 02:45:00,96.52,96.64,96.515,96.64,1488100001.0
2007-12-04 02:46:00,96.64,96.65,96.59,96.65,1447199997.0
2007-12-04 02:47:00,96.65,96.67,96.62,96.625,551500000.0
2007-12-04 02:48:00,96.625,96.64,96.62,96.63,461600000.0
2007-12-04 02:49:00,96.63,96.63,96.61,96.62,286899999.0
2007-12-04 02:50:00,96.62,96.65,96.62,96.63,245700000.0
2007-12-04 02:51:00,96.63,96.63,96.61,96.62,403000000.0
2007-12-04 02:52:00,96.62,96.66,96.59,96.655,1384600002.0
2007-12-04 02:53:00,96.655,96.68,96.61,96.62,838400000.0
2007-12-04 02:54:00,96.62,96.62,96.57,96.585,1049400005.0
2007-12-04 02:55:00,96.585,96.605,96.56,96.57,688000000.0
2007-12-04 02:56:00,96.57,96.625,96.57,96.57,618600000.0
2007-12-04 02:57:00,96.57,96.68,96.56,96.635,936000000.0
2007-12-04 02:58:00,96.635,96.64,96.585,96.63,1268600002.0
2007-12-04 02:59:00,96.625,96.66,96.625,96.66,1436100000.0
2007-12-04 03:00:00,96.655,96.655,96.615,96.615,646400000.0
2007-12-04 03:01:00,96.615,96.62,96.505,96.525,1170899998.0
2007-12-04 03:02:00,96.525,96.555,96.515,96.525,782300001.0
2007-12-04 03:03:00,96.52,96.525,96.44,96.445,1170800000.0
2007-12-04 03:04:00,96.445,96.515,96.445,96.495,924000000.0
2007-12-04 03:05:00,96.495,96.505,96.44,96.45,596000000.0
2007-12-04 03:06:00,96.45,96.48,96.45,96.47,352000000.0
2007-12-04 03:07:00,96.47,96.49,96.455,96.475,355100000.0
2007-12-04 03:08:00,96.475,96.53,96.47,96.53,449400000.0
2007-12-04 03:09:00,96.53,96.535,96.515,96.515,520400000.0
2007-12-04 03:10:00,96.515,96.52,96.49,96.495,179800000.0
2007-12-04 03:11:00,96.49,96.525,96.49,96.505,203200000.0
2007-12-04 03:12:00,96.51,96.51,96.46,96.49,743700000.0
2007-12-04 03:13:00,96.49,96.5,96.415,96.42,960500000.0
2007-12-04 03:14:00,96.42,96.485,96.42,96.455,1529599992.0
2007-12-04 03:15:00,96.455,96.465,96.435,96.445,1334200003.0
2007-12-04 03:16:00,96.445,96.46,96.365,96.375,788900000.0
2007-12-04 03:17:00,96.375,96.43,96.375,96.42,1573699996.0
2007-12-04 03:18:00,96.42,96.44,96.415,96.42,1320000002.0
2007-12-04 03:19:00,96.42,96.44,96.415,96.43,663300004.0
2007-12-04 03:20:00,96.43,96.45,96.36,96.36,933000001.0
2007-12-04 03:21:00,96.36,96.42,96.36,96.415,1064300000.0
2007-12-04 03:22:00,96.415,96.425,96.36,96.36,1266700006.0
2007-12-04 03:23:00,96.365,96.365,96.27,96.31,1681600002.0
2007-12-04 03:24:00,96.31,96.375,96.31,96.325,1455199996.0
2007-12-04 03:25:00,96.325,96.365,96.325,96.35,826300000.0
2007-12-04 03:26:00,96.35,96.38,96.345,96.375,761399999.0
2007-12-04 03:27:00,96.375,96.375,96.35,96.365,140000000.0
2007-12-04 03:28:00,96.37,96.43,96.365,96.41,839100000.0
2007-12-04 03:29:00,96.415,96.42,96.405,96.41,418000000.0
2007-12-04 03:30:00,96.41,96.43,96.4,96.41,259300000.0
2007-12-04 03:31:00,96.41,96.44,96.405,96.44,194500000.0
2007-12-04 03:32:00,96.44,96.46,96.43,96.45,296500000.0
2007-12-04 03:33:00,96.45,96.46,96.44,96.445,137900000.0
2007-12-04 03:34:00,96.445,96.48,96.445,96.465,125900000.0
2007-12-04 03:35:00,96.465,96.49,96.46,96.48,168800000.0
2007-12-04 03:36:00,96.48,96.48,96.46,96.465,209800000.0
2007-12-04 03:37:00,96.465,96.47,96.44,96.47,160100000.0
2007-12-04 03:38:00,96.465,96.47,96.46,96.47,113300000.0
2007-12-04 03:39:00,96.46,96.48,96.45,96.45,170700000.0
2007-12-04 03:40:00,96.45,96.46,96.445,96.445,66100000.0
2007-12-04 03:41:00,96.445,96.45,96.405,96.45,477500000.0
2007-12-04 03:42:00,96.45,96.505,96.45,96.49,1778000000.0
2007-12-04 03:43:00,96.495,96.5,96.47,96.485,748000001.0
2007-12-04 03:44:00,96.485,96.53,96.485,96.515,945900005.0
2007-12-04 03:45:00,96.515,96.525,96.505,96.51,568300000.0
2007-12-04 03:46:00,96.51,96.51,96.47,96.485,714900005.0
2007-12-04 03:47:00,96.485,96.495,96.485,96.495,137100000.0
2007-12-04 03:48:00,96.495,96.495,96.475,96.495,231200000.0
2007-12-04 03:49:00,96.495,96.505,96.485,96.505,184800000.0
2007-12-04 03:50:00,96.505,96.505,96.49,96.505,448199997.0
2007-12-04 03:51:00,96.505,96.525,96.49,96.505,644199995.0
2007-12-04 03:52:00,96.505,96.515,96.495,96.495,163200000.0
2007-12-04 03:53:00,96.495,96.515,96.485,96.51,182400000.0
2007-12-04 03:54:00,96.505,96.515,96.49,96.505,112800000.0
2007-12-04 03:55:00,96.505,96.515,96.505,96.515,67900000.0
2007-12-04 03:56:00,96.505,96.505,96.485,96.49,515400000.0
2007-12-04 03:57:00,96.495,96.505,96.49,96.505,1486600007.0
2007-12-04 03:58:00,96.505,96.505,96.49,96.505,276800000.0
2007-12-04 03:59:00,96.505,96.505,96.465,96.475,429700000.0
2007-12-04 04:00:00,96.475,96.475,96.445,96.465,394400000.0
2007-12-04 04:01:00,96.465,96.465,96.445,96.455,394100000.0
2007-12-04 04:02:00,96.455,96.455,96.39,96.405,1065100002.0
2007-12-04 04:03:00,96.405,96.41,96.395,96.41,157000000.0
2007-12-04 04:04:00,96.41,96.44,96.41,96.435,242400000.0
2007-12-04 04:05:00,96.435,96.45,96.435,96.44,381800000.0
2007-12-04 04:06:00,96.445,96.46,96.44,96.45,334300000.0
2007-12-04 04:07:00,96.45,96.47,96.445,96.46,212800000.0
2007-12-04 04:08:00,96.46,96.48,96.46,96.475,122400000.0
2007-12-04 04:09:00,96.475,96.48,96.45,96.46,162400000.0
2007-12-04 04:10:00,96.46,96.485,96.45,96.48,682500000.0
2007-12-04 04:11:00,96.48,96.49,96.475,96.48,336000000.0
2007-12-04 04:12:00,96.48,96.54,96.475,96.54,506400000.0
2007-12-04 04:13:00,96.54,96.54,96.51,96.54,425100000.0
2007-12-04 04:14:00,96.535,96.55,96.53,96.54,277100000.0
2007-12-04 04:15:00,96.54,96.55,96.535,96.55,264000000.0
2007-12-04 04:16:00,96.55,96.56,96.52,96.54,644000000.0
2007-12-04 04:17:00,96.54,96.55,96.52,96.53,339200000.0
2007-12-04 04:18:00,96.53,96.53,96.525,96.525,183200000.0
2007-12-04 04:19:00,96.525,96.53,96.525,96.525,162900000.0
2007-12-04 04:20:00,96.53,96.54,96.51,96.52,404800000.0
2007-12-04 04:21:00,96.52,96.53,96.52,96.52,248800000.0
2007-12-04 04:22:00,96.52,96.55,96.52,96.55,290600000.0
2007-12-04 04:23:00,96.55,96.55,96.515,96.54,389600000.0
2007-12-04 04:24:00,96.54,96.56,96.54,96.56,291500000.0
2007-12-04 04:25:00,96.56,96.62,96.555,96.62,948900000.0
2007-12-04 04:26:00,96.62,96.64,96.61,96.61,980200000.0
2007-12-04 04:27:00,96.61,96.61,96.57,96.605,317600000.0
2007-12-04 04:28:00,96.59,96.62,96.58,96.62,556500000.0
2007-12-04 04:29:00,96.62,96.63,96.59,96.6,550900000.0
2007-12-04 04:30:00,96.6,96.6,96.59,96.595,100800000.0
2007-12-04 04:31:00,96.595,96.595,96.56,96.56,381700000.0
2007-12-04 04:32:00,96.56,96.57,96.56,96.57,150400000.0
2007-12-04 04:33:00,96.57,96.58,96.56,96.57,335800000.0
2007-12-04 04:34:00,96.57,96.57,96.555,96.57,262900000.0
2007-12-04 04:35:00,96.57,96.58,96.56,96.58,116800000.0
2007-12-04 04:36:00,96.58,96.58,96.57,96.58,101100000.0
2007-12-04 04:37:00,96.58,96.58,96.57,96.58,100800000.0
2007-12-04 04:38:00,96.58,96.58,96.575,96.58,117600000.0
2007-12-04 04:39:00,96.58,96.58,96.575,96.58,41100000.0
2007-12-04 04:40:00,96.575,96.58,96.575,96.58,88300000.0
2007-12-04 04:41:00,96.58,96.58,96.575,96.575,51500000.0
2007-12-04 04:42:00,96.58,96.58,96.575,96.58,16000000.0
2007-12-04 04:43:00,96.58,96.58,96.555,96.57,91200000.0
2007-12-04 04:44:00,96.575,96.575,96.555,96.57,179300000.0
2007-12-04 04:45:00,96.57,96.58,96.57,96.57,157600000.0
2007-12-04 04:46:00,96.57,96.6,96.57,96.6,332300000.0
2007-12-04 04:47:00,96.6,96.6,96.59,96.6,392800000.0
2007-12-04 04:48:00,96.6,96.6,96.6,96.6,86400000.0
2007-12-04 04:49:00,96.59,96.6,96.57,96.59,356200000.0
2007-12-04 04:50:00,96.59,96.59,96.57,96.57,400800000.0
2007-12-04 04:51:00,96.57,96.575,96.54,96.54,356800000.0
2007-12-04 04:52:00,96.54,96.55,96.53,96.55,229500000.0
2007-12-04 04:53:00,96.55,96.58,96.55,96.57,202400000.0
2007-12-04 04:54:00,96.57,96.57,96.55,96.565,173400001.0
2007-12-04 04:55:00,96.565,96.565,96.545,96.55,327800001.0
2007-12-04 04:56:00,96.55,96.55,96.515,96.515,348000000.0
2007-12-04 04:57:00,96.515,96.52,96.48,96.49,665600000.0
2007-12-04 04:58:00,96.49,96.51,96.48,96.485,1194900000.0
2007-12-04 04:59:00,96.485,96.485,96.425,96.44,1391700009.0
2007-12-04 05:00:00,96.435,96.445,96.43,96.44,452000001.0
2007-12-04 05:01:00,96.44,96.445,96.43,96.43,604800000.0
2007-12-04 05:02:00,96.43,96.465,96.405,96.465,878900000.0
2007-12-04 05:03:00,96.465,96.485,96.445,96.485,484000000.0
2007-12-04 05:04:00,96.485,96.485,96.415,96.415,689700003.0
2007-12-04 05:05:00,96.415,96.465,96.41,96.435,1076299998.0
2007-12-04 05:06:00,96.435,96.48,96.435,96.48,471300000.0
2007-12-04 05:07:00,96.48,96.5,96.46,96.5,1040600000.0
2007-12-04 05:08:00,96.5,96.53,96.49,96.52,740300000.0
2007-12-04 05:09:00,96.52,96.52,96.5,96.5,213700000.0
2007-12-04 05:10:00,96.51,96.53,96.5,96.53,217200000.0
2007-12-04 05:11:00,96.53,96.535,96.53,96.53,132500000.0
2007-12-04 05:12:00,96.53,96.56,96.53,96.55,97900000.0
2007-12-04 05:13:00,96.55,96.57,96.55,96.57,303999999.0
2007-12-04 05:14:00,96.57,96.59,96.565,96.59,344000000.0
2007-12-04 05:15:00,96.59,96.61,96.58,96.6,222900000.0
2007-12-04 05:16:00,96.6,96.63,96.6,96.625,285700000.0
2007-12-04 05:17:00,96.65,96.65,96.625,96.63,398200000.0
2007-12-04 05:18:00,96.625,96.635,96.61,96.615,303300000.0
2007-12-04 05:19:00,96.62,96.62,96.6,96.6,218200000.0
2007-12-04 05:20:00,96.6,96.61,96.59,96.605,180000000.0
2007-12-04 05:21:00,96.605,96.605,96.57,96.59,103000000.0
2007-12-04 05:22:00,96.59,96.61,96.585,96.6,230800000.0
2007-12-04 05:23:00,96.6,96.62,96.595,96.61,191400000.0
2007-12-04 05:24:00,96.61,96.62,96.61,96.61,39700000.0
2007-12-04 05:25:00,96.61,96.61,96.6,96.605,158700000.0
2007-12-04 05:26:00,96.605,96.61,96.585,96.585,42300000.0
2007-12-04 05:27:00,96.585,96.59,96.57,96.59,281600000.0
2007-12-04 05:28:00,96.59,96.59,96.58,96.58,199000000.0
2007-12-04 05:29:00,96.58,96.59,96.57,96.59,275100001.0
2007-12-04 05:30:00,96.59,96.59,96.575,96.585,147500000.0
2007-12-04 05:31:00,96.585,96.605,96.585,96.595,464700000.0
2007-12-04 05:32:00,96.59,96.6,96.57,96.59,331800000.0
2007-12-04 05:33:00,96.59,96.605,96.59,96.59,186400000.0
2007-12-04 05:34:00,96.59,96.59,96.53,96.55,636200000.0
2007-12-04 05:35:00,96.55,96.57,96.55,96.56,585600000.0
2007-12-04 05:36:00,96.56,96.575,96.54,96.575,1257100000.0
2007-12-04 05:37:00,96.575,96.59,96.57,96.585,544800000.0
2007-12-04 05:38:00,96.585,96.585,96.58,96.585,120000000.0
2007-12-04 05:39:00,96.585,96.595,96.58,96.58,171200000.0
2007-12-04 05:40:00,96.58,96.58,96.57,96.58,157600000.0
2007-12-04 05:41:00,96.58,96.65,96.57,96.65,646100001.0
2007-12-04 05:42:00,96.65,96.655,96.64,96.65,174777600.0
2007-12-04 05:43:00,96.65,96.71,96.65,96.705,950802106.0
2007-12-04 05:44:00,96.7,96.735,96.69,96.71,913445963.0
2007-12-04 05:45:00,96.715,96.725,96.68,96.68,399800000.0
2007-12-04 05:46:00,96.68,96.685,96.665,96.67,205800000.0
2007-12-04 05:47:00,96.67,96.685,96.67,96.685,12000000.0
2007-12-04 05:48:00,96.685,96.685,96.645,96.65,199200000.0
2007-12-04 05:49:00,96.65,96.665,96.65,96.665,91200000.0
2007-12-04 05:50:00,96.645,96.675,96.645,96.66,75600000.0
2007-12-04 05:51:00,96.66,96.675,96.655,96.655,106000000.0
2007-12-04 05:52:00,96.665,96.685,96.64,96.685,204399999.0
2007-12-04 05:53:00,96.665,96.685,96.625,96.625,548800000.0
2007-12-04 05:54:00,96.625,96.67,96.615,96.65,412700000.0
2007-12-04 05:55:00,96.65,96.68,96.645,96.68,232100000.0
2007-12-04 05:56:00,96.68,96.695,96.675,96.685,374300000.0
2007-12-04 05:57:00,96.685,96.685,96.665,96.665,42300000.0
2007-12-04 05:58:00,96.665,96.665,96.66,96.665,24300000.0
2007-12-04 05:59:00,96.665,96.685,96.66,96.685,148900000.0
2007-12-04 06:00:00,96.685,96.685,96.665,96.665,173900000.0
2007-12-04 06:01:00,96.665,96.665,96.655,96.66,75200000.0
2007-12-04 06:02:00,96.66,96.66,96.645,96.645,258400000.0
2007-12-04 06:03:00,96.645,96.645,96.62,96.62,244000000.0
2007-12-04 06:04:00,96.62,96.62,96.61,96.62,188000000.0
2007-12-04 06:05:00,96.62,96.62,96.61,96.615,290400000.0
2007-12-04 06:06:00,96.615,96.63,96.615,96.62,166400000.0
2007-12-04 06:07:00,96.62,96.63,96.61,96.62,368800000.0
2007-12-04 06:08:00,96.62,96.62,96.595,96.605,273400000.0
2007-12-04 06:09:00,96.6,96.605,96.58,96.58,66400000.0
2007-12-04 06:10:00,96.58,96.59,96.56,96.565,431500000.0
2007-12-04 06:11:00,96.565,96.57,96.565,96.565,204600000.0
2007-12-04 06:12:00,96.565,96.565,96.54,96.54,189200000.0
2007-12-04 06:13:00,96.54,96.55,96.535,96.55,180400000.0
2007-12-04 06:14:00,96.55,96.56,96.55,96.555,90100000.0
2007-12-04 06:15:00,96.555,96.555,96.53,96.53,302700000.0
2007-12-04 06:16:00,96.53,96.55,96.53,96.54,350100000.0
2007-12-04 06:17:00,96.54,96.575,96.54,96.56,886900000.0
2007-12-04 06:18:00,96.56,96.59,96.555,96.58,358800000.0
2007-12-04 06:19:00,96.58,96.62,96.575,96.62,346700001.0
2007-12-04 06:20:00,96.62,96.68,96.61,96.66,726899998.0
2007-12-04 06:21:00,96.66,96.66,96.6,96.6,540699999.0
2007-12-04 06:22:00,96.605,96.625,96.6,96.605,456200001.0
2007-12-04 06:23:00,96.605,96.64,96.605,96.64,145600000.0
2007-12-04 06:24:00,96.64,96.64,96.6,96.6,184000000.0
2007-12-04 06:25:00,96.6,96.62,96.595,96.605,124800000.0
2007-12-04 06:26:00,96.605,96.605,96.59,96.595,264800000.0
2007-12-04 06:27:00,96.595,96.615,96.595,96.61,364800000.0
2007-12-04 06:28:00,96.61,96.62,96.61,96.61,140800000.0
2007-12-04 06:29:00,96.615,96.625,96.615,96.625,309600000.0
2007-12-04 06:30:00,96.625,96.625,96.605,96.615,328300000.0
2007-12-04 06:31:00,96.6,96.62,96.6,96.62,312400000.0
2007-12-04 06:32:00,96.62,96.62,96.605,96.61,240700000.0
2007-12-04 06:33:00,96.61,96.625,96.605,96.62,535900000.0
2007-12-04 06:34:00,96.62,96.62,96.605,96.61,543800000.0
2007-12-04 06:35:00,96.625,96.635,96.625,96.635,87000000.0
2007-12-04 06:36:00,96.635,96.645,96.635,96.635,50200000.0
2007-12-04 06:37:00,96.615,96.635,96.615,96.62,109200000.0
2007-12-04 06:38:00,96.62,96.645,96.62,96.635,128200000.0
2007-12-04 06:39:00,96.635,96.635,96.59,96.59,276000000.0
2007-12-04 06:40:00,96.59,96.59,96.58,96.585,381600000.0
2007-12-04 06:41:00,96.585,96.59,96.57,96.58,428700000.0
2007-12-04 06:42:00,96.58,96.58,96.565,96.57,321000000.0
2007-12-04 06:43:00,96.565,96.58,96.55,96.55,304500000.0
2007-12-04 06:44:00,96.55,96.58,96.54,96.58,244200000.0
2007-12-04 06:45:00,96.58,96.59,96.56,96.575,262199998.0
2007-12-04 06:46:00,96.58,96.59,96.54,96.56,442300000.0
2007-12-04 06:47:00,96.56,96.61,96.55,96.59,822800000.0
2007-12-04 06:48:00,96.59,96.645,96.59,96.645,415500000.0
2007-12-04 06:49:00,96.645,96.645,96.58,96.58,283800000.0
2007-12-04 06:50:00,96.585,96.59,96.55,96.56,707000000.0
2007-12-04 06:51:00,96.56,96.58,96.54,96.54,1323600001.0
2007-12-04 06:52:00,96.54,96.55,96.525,96.53,885100009.0
2007-12-04 06:53:00,96.53,96.535,96.48,96.5,766499998.0
2007-12-04 06:54:00,96.505,96.505,96.425,96.46,1524600004.0
2007-12-04 06:55:00,96.46,96.46,96.435,96.435,657200000.0
2007-12-04 06:56:00,96.435,96.45,96.425,96.45,961200000.0
2007-12-04 06:57:00,96.45,96.46,96.45,96.45,439300000.0
2007-12-04 06:58:00,96.45,96.45,96.395,96.395,1383600000.0
2007-12-04 06:59:00,96.4,96.405,96.35,96.35,1623200000.0
2007-12-04 07:00:00,96.35,96.425,96.34,96.425,1289900003.0
2007-12-04 07:01:00,96.425,96.45,96.395,96.435,1168500000.0
2007-12-04 07:02:00,96.44,96.44,96.425,96.43,688000000.0
2007-12-04 07:03:00,96.43,96.43,96.395,96.4,1178000000.0
2007-12-04 07:04:00,96.4,96.415,96.375,96.395,897700000.0
2007-12-04 07:05:00,96.395,96.395,96.375,96.385,522700000.0
2007-12-04 07:06:00,96.385,96.385,96.365,96.365,1095199996.0
2007-12-04 07:07:00,96.365,96.37,96.34,96.36,1037900000.0
2007-12-04 07:08:00,96.36,96.38,96.355,96.37,591200000.0
2007-12-04 07:09:00,96.37,96.38,96.345,96.38,916200000.0
2007-12-04 07:10:00,96.38,96.39,96.355,96.365,1062300000.0
2007-12-04 07:11:00,96.37,96.395,96.36,96.375,1520200005.0
2007-12-04 07:12:00,96.385,96.39,96.36,96.36,389100002.0
2007-12-04 07:13:00,96.36,96.39,96.36,96.37,603400003.0
2007-12-04 07:14:00,96.365,96.37,96.355,96.37,758900000.0
2007-12-04 07:15:00,96.37,96.37,96.315,96.33,885600000.0
2007-12-04 07:16:00,96.33,96.34,96.275,96.275,672800000.0
2007-12-04 07:17:00,96.275,96.295,96.27,96.295,636300000.0
2007-12-04 07:18:00,96.295,96.32,96.265,96.29,587300001.0
2007-12-04 07:19:00,96.295,96.31,96.285,96.285,811200005.0
2007-12-04 07:20:00,96.285,96.305,96.265,96.29,938300000.0
2007-12-04 07:21:00,96.29,96.3,96.27,96.3,872600000.0
2007-12-04 07:22:00,96.3,96.36,96.3,96.36,552100000.0
2007-12-04 07:23:00,96.345,96.39,96.34,96.37,1191500000.0
2007-12-04 07:24:00,96.37,96.38,96.365,96.38,419500000.0
2007-12-04 07:25:00,96.38,96.38,96.32,96.33,1338400003.0
2007-12-04 07:26:00,96.33,96.33,96.31,96.32,903000000.0
2007-12-04 07:27:00,96.32,96.33,96.3,96.325,907000012.0
2007-12-04 07:28:00,96.325,96.35,96.315,96.34,1209800001.0
2007-12-04 07:29:00,96.34,96.35,96.32,96.32,655100000.0
2007-12-04 07:30:00,96.32,96.34,96.31,96.335,338700000.0
2007-12-04 07:31:00,96.335,96.36,96.33,96.36,579999998.0
2007-12-04 07:32:00,96.36,96.37,96.35,96.35,765200000.0
2007-12-04 07:33:00,96.37,96.37,96.34,96.34,652900000.0
2007-12-04 07:34:00,96.34,96.37,96.34,96.35,872200000.0
2007-12-04 07:35:00,96.35,96.37,96.345,96.36,950200002.0
2007-12-04 07:36:00,96.36,96.37,96.345,96.35,582400000.0
2007-12-04 07:37:00,96.35,96.35,96.35,96.35,248000000.0
2007-12-04 07:38:00,96.345,96.35,96.305,96.34,869600001.0
2007-12-04 07:39:00,96.34,96.36,96.33,96.345,658400000.0
2007-12-04 07:40:00,96.345,96.36,96.345,96.35,382400000.0
2007-12-04 07:41:00,96.35,96.35,96.315,96.315,504000000.0
2007-12-04 07:42:00,96.315,96.315,96.28,96.31,178700001.0
2007-12-04 07:43:00,96.31,96.31,96.3,96.3,251600002.0
2007-12-04 07:44:00,96.3,96.31,96.29,96.295,523200005.0
2007-12-04 07:45:00,96.295,96.33,96.285,96.325,863500005.0
2007-12-04 07:46:00,96.33,96.33,96.325,96.325,434900013.0
2007-12-04 07:47:00,96.325,96.35,96.315,96.335,454500003.0
2007-12-04 07:48:00,96.335,96.34,96.335,96.34,385100002.0
2007-12-04 07:49:00,96.34,96.36,96.33,96.355,636099999.0
2007-12-04 07:50:00,96.36,96.41,96.355,96.375,1168599996.0
2007-12-04 07:51:00,96.38,96.41,96.355,96.38,917000001.0
2007-12-04 07:52:00,96.375,96.4,96.375,96.4,121900000.0
2007-12-04 07:53:00,96.4,96.43,96.4,96.42,185600000.0
2007-12-04 07:54:00,96.42,96.44,96.415,96.43,129500000.0
2007-12-04 07:55:00,96.43,96.44,96.415,96.44,434800000.0
2007-12-04 07:56:00,96.44,96.45,96.435,96.45,324000000.0
2007-12-04 07:57:00,96.45,96.47,96.445,96.455,339200003.0
2007-12-04 07:58:00,96.455,96.5,96.455,96.495,252500000.0
2007-12-04 07:59:00,96.495,96.51,96.47,96.5,431400000.0
2007-12-04 08:00:00,96.5,96.5,96.45,96.47,393800000.0
2007-12-04 08:01:00,96.47,96.49,96.465,96.465,617699999.0
2007-12-04 08:02:00,96.465,96.495,96.465,96.495,402400000.0
2007-12-04 08:03:00,96.495,96.5,96.475,96.49,633800000.0
2007-12-04 08:04:00,96.49,96.57,96.485,96.57,1059400000.0
2007-12-04 08:05:00,96.57,96.6,96.545,96.59,1102400000.0
2007-12-04 08:06:00,96.59,96.595,96.565,96.57,774400000.0
2007-12-04 08:07:00,96.57,96.58,96.56,96.56,439200000.0
2007-12-04 08:08:00,96.56,96.57,96.55,96.55,651200000.0
2007-12-04 08:09:00,96.55,96.57,96.54,96.57,680800000.0
2007-12-04 08:10:00,96.57,96.59,96.57,96.57,490400000.0
2007-12-04 08:11:00,96.57,96.57,96.52,96.525,682400000.0
2007-12-04 08:12:00,96.52,96.525,96.465,96.475,860100000.0
2007-12-04 08:13:00,96.475,96.505,96.455,96.47,665700000.0
2007-12-04 08:14:00,96.47,96.485,96.44,96.44,520500000.0
2007-12-04 08:15:00,96.44,96.45,96.415,96.42,474300000.0
2007-12-04 08:16:00,96.415,96.425,96.4,96.41,311600000.0
2007-12-04 08:17:00,96.41,96.425,96.39,96.42,506100000.0
2007-12-04 08:18:00,96.42,96.435,96.415,96.43,376900000.0
2007-12-04 08:19:00,96.43,96.485,96.42,96.485,863400001.0
2007-12-04 08:20:00,96.48,96.495,96.445,96.455,1213300004.0
2007-12-04 08:21:00,96.455,96.46,96.44,96.45,602200001.0
2007-12-04 08:22:00,96.45,96.48,96.44,96.475,404000001.0
2007-12-04 08:23:00,96.48,96.48,96.475,96.475,62100000.0
2007-12-04 08:24:00,96.475,96.49,96.47,96.48,514700000.0
2007-12-04 08:25:00,96.48,96.495,96.475,96.475,322600000.0
2007-12-04 08:26:00,96.47,96.475,96.435,96.45,1042300009.0
2007-12-04 08:27:00,96.45,96.46,96.425,96.44,463900006.0
2007-12-04 08:28:00,96.44,96.44,96.39,96.4,601000000.0
2007-12-04 08:29:00,96.4,96.415,96.4,96.405,470900000.0
2007-12-04 08:30:00,96.405,96.415,96.395,96.415,869800008.0
2007-12-04 08:31:00,96.42,96.42,96.395,96.4,61500000.0
2007-12-04 08:32:00,96.395,96.4,96.38,96.4,70300000.0
2007-12-04 08:33:00,96.4,96.41,96.395,96.4,90900000.0
2007-12-04 08:34:00,96.4,96.41,96.4,96.4,90000000.0
2007-12-04 08:35:00,96.4,96.41,96.39,96.4,161500000.0
2007-12-04 08:36:00,96.4,96.4,96.385,96.39,22200000.0
2007-12-04 08:37:00,96.39,96.39,96.38,96.385,110900000.0
2007-12-04 08:38:00,96.385,96.385,96.355,96.375,228900000.0
2007-12-04 08:39:00,96.365,96.38,96.36,96.38,84100000.0
2007-12-04 08:40:00,96.38,96.38,96.375,96.375,82600000.0
2007-12-04 08:41:00,96.375,96.43,96.375,96.415,376100000.0
2007-12-04 08:42:00,96.415,96.495,96.405,96.49,697600000.0
2007-12-04 08:43:00,96.49,96.535,96.49,96.535,1030700004.0
2007-12-04 08:44:00,96.535,96.545,96.52,96.545,833200012.0
2007-12-04 08:45:00,96.545,96.56,96.545,96.545,359200000.0
2007-12-04 08:46:00,96.545,96.55,96.51,96.51,488500002.0
2007-12-04 08:47:00,96.51,96.53,96.51,96.53,127400000.0
2007-12-04 08:48:00,96.53,96.55,96.53,96.54,142700000.0
2007-12-04 08:49:00,96.54,96.55,96.505,96.505,256000000.0
2007-12-04 08:50:00,96.505,96.56,96.505,96.55,315000000.0
2007-12-04 08:51:00,96.55,96.55,96.51,96.53,824500005.0
2007-12-04 08:52:00,96.53,96.555,96.53,96.555,369600000.0
2007-12-04 08:53:00,96.555,96.555,96.53,96.53,254400000.0
2007-12-04 08:54:00,96.53,96.54,96.52,96.53,585600000.0
2007-12-04 08:55:00,96.53,96.535,96.515,96.525,260200000.0
2007-12-04 08:56:00,96.53,96.54,96.525,96.525,348700000.0
2007-12-04 08:57:00,96.525,96.53,96.49,96.49,367200000.0
2007-12-04 08:58:00,96.49,96.49,96.47,96.48,666400000.0
2007-12-04 08:59:00,96.48,96.5,96.475,96.5,757700000.0
2007-12-04 09:00:00,96.5,96.51,96.48,96.485,505000000.0
2007-12-04 09:01:00,96.485,96.495,96.45,96.455,512500000.0
2007-12-04 09:02:00,96.45,96.46,96.42,96.455,960000006.0
2007-12-04 09:03:00,96.455,96.47,96.445,96.45,448800000.0
2007-12-04 09:04:00,96.45,96.45,96.395,96.4,1154900004.0
2007-12-04 09:05:00,96.405,96.41,96.38,96.39,481600000.0
2007-12-04 09:06:00,96.39,96.41,96.385,96.41,386600000.0
2007-12-04 09:07:00,96.41,96.41,96.35,96.37,467100000.0
2007-12-04 09:08:00,96.37,96.375,96.35,96.35,611400000.0
2007-12-04 09:09:00,96.35,96.4,96.35,96.38,910599999.0
2007-12-04 09:10:00,96.38,96.44,96.375,96.44,984399999.0
2007-12-04 09:11:00,96.44,96.45,96.41,96.435,174900000.0
2007-12-04 09:12:00,96.435,96.435,96.405,96.405,72600000.0
2007-12-04 09:13:00,96.405,96.405,96.38,96.38,307600000.0
2007-12-04 09:14:00,96.38,96.39,96.38,96.385,233300000.0
2007-12-04 09:15:00,96.385,96.385,96.31,96.31,209600000.0
2007-12-04 09:16:00,96.31,96.34,96.31,96.34,369200000.0
2007-12-04 09:17:00,96.34,96.34,96.3,96.335,119100000.0
2007-12-04 09:18:00,96.335,96.335,96.27,96.28,574900003.0
2007-12-04 09:19:00,96.28,96.29,96.26,96.27,362700000.0
2007-12-04 09:20:00,96.27,96.32,96.27,96.31,288300000.0
2007-12-04 09:21:00,96.31,96.35,96.31,96.33,364400001.0
2007-12-04 09:22:00,96.33,96.37,96.33,96.35,656700003.0
2007-12-04 09:23:00,96.35,96.365,96.33,96.34,1098300004.0
2007-12-04 09:24:00,96.34,96.34,96.315,96.325,594000000.0
2007-12-04 09:25:00,96.325,96.38,96.325,96.33,872200002.0
2007-12-04 09:26:00,96.325,96.335,96.31,96.31,116600000.0
2007-12-04 09:27:00,96.305,96.355,96.3,96.35,456400000.0
2007-12-04 09:28:00,96.35,96.35,96.33,96.33,625700000.0
2007-12-04 09:29:00,96.33,96.36,96.315,96.36,534100000.0
2007-12-04 09:30:00,96.36,96.385,96.35,96.385,616499999.0
2007-12-04 09:31:00,96.385,96.42,96.385,96.42,395200000.0
2007-12-04 09:32:00,96.42,96.42,96.4,96.4,288300000.0
2007-12-04 09:33:00,96.4,96.41,96.4,96.4,124000000.0
2007-12-04 09:34:00,96.4,96.4,96.38,96.39,121600000.0
2007-12-04 09:35:00,96.39,96.46,96.39,96.43,268800000.0
2007-12-04 09:36:00,96.43,96.47,96.43,96.47,412800000.0
2007-12-04 09:37:00,96.47,96.48,96.47,96.475,234100000.0
2007-12-04 09:38:00,96.475,96.51,96.47,96.47,741299999.0
2007-12-04 09:39:00,96.47,96.55,96.47,96.54,648800000.0
2007-12-04 09:40:00,96.54,96.6,96.53,96.575,410100000.0
2007-12-04 09:41:00,96.575,96.61,96.575,96.59,841300000.0
2007-12-04 09:42:00,96.59,96.6,96.57,96.58,351400000.0
2007-12-04 09:43:00,96.58,96.58,96.54,96.54,726900001.0
2007-12-04 09:44:00,96.54,96.555,96.51,96.52,475500000.0
2007-12-04 09:45:00,96.52,96.54,96.51,96.52,376800000.0
2007-12-04 09:46:00,96.52,96.59,96.52,96.56,610400000.0
2007-12-04 09:47:00,96.56,96.59,96.55,96.55,435200000.0
2007-12-04 09:48:00,96.55,96.58,96.55,96.57,419200001.0
2007-12-04 09:49:00,96.57,96.57,96.52,96.54,721000000.0
2007-12-04 09:50:00,96.54,96.55,96.525,96.54,392600001.0
2007-12-04 09:51:00,96.54,96.55,96.53,96.54,450999999.0
2007-12-04 09:52:00,96.54,96.54,96.45,96.49,661699999.0
2007-12-04 09:53:00,96.49,96.51,96.46,96.47,868949997.0
2007-12-04 09:54:00,96.47,96.48,96.44,96.44,194400000.0
2007-12-04 09:55:00,96.44,96.49,96.425,96.49,664700000.0
2007-12-04 09:56:00,96.49,96.49,96.45,96.45,400000000.0
2007-12-04 09:57:00,96.45,96.46,96.44,96.46,208800000.0
2007-12-04 09:58:00,96.46,96.47,96.45,96.46,388199995.0
2007-12-04 09:59:00,96.46,96.48,96.45,96.47,277600000.0
2007-12-04 10:00:00,96.47,96.51,96.47,96.51,407599997.0
2007-12-04 10:01:00,96.51,96.53,96.51,96.515,1155800002.0
2007-12-04 10:02:00,96.51,96.54,96.495,96.53,566799995.0
2007-12-04 10:03:00,96.53,96.55,96.53,96.53,377400000.0
2007-12-04 10:04:00,96.525,96.57,96.52,96.57,713299995.0
2007-12-04 10:05:00,96.57,96.64,96.57,96.59,610400003.0
2007-12-04 10:06:00,96.59,96.59,96.57,96.57,528800000.0
2007-12-04 10:07:00,96.57,96.58,96.545,96.55,841799981.0
2007-12-04 10:08:00,96.545,96.64,96.545,96.64,554399998.0
2007-12-04 10:09:00,96.64,96.64,96.58,96.58,291200000.0
2007-12-04 10:10:00,96.58,96.6,96.555,96.58,1021699986.0
2007-12-04 10:11:00,96.59,96.62,96.58,96.58,511200001.0
2007-12-04 10:12:00,96.58,96.58,96.45,96.45,597600002.0
2007-12-04 10:13:00,96.44,96.47,96.43,96.45,709499999.0
2007-12-04 10:14:00,96.46,96.46,96.41,96.41,649100000.0
2007-12-04 10:15:00,96.41,96.46,96.41,96.44,498700000.0
2007-12-04 10:16:00,96.44,96.52,96.435,96.5,347000000.0
2007-12-04 10:17:00,96.5,96.52,96.5,96.51,716700002.0
2007-12-04 10:18:00,96.505,96.53,96.505,96.53,276500000.0
2007-12-04 10:19:00,96.53,96.6,96.525,96.59,357600000.0
2007-12-04 10:20:00,96.59,96.62,96.57,96.59,791199999.0
2007-12-04 10:21:00,96.57,96.6,96.57,96.59,811100002.0
2007-12-04 10:22:00,96.59,96.59,96.575,96.585,190400000.0
2007-12-04 10:23:00,96.585,96.585,96.56,96.565,392800000.0
2007-12-04 10:24:00,96.565,96.57,96.54,96.56,665099993.0
2007-12-04 10:25:00,96.56,96.59,96.545,96.585,1297999992.0
2007-12-04 10:26:00,96.585,96.585,96.55,96.56,366400000.0
2007-12-04 10:27:00,96.56,96.56,96.54,96.56,778400000.0
2007-12-04 10:28:00,96.56,96.56,96.52,96.52,596100000.0
2007-12-04 10:29:00,96.52,96.52,96.5,96.5,634300000.0
2007-12-04 10:30:00,96.5,96.52,96.5,96.51,998900000.0
2007-12-04 10:31:00,96.505,96.53,96.505,96.52,856599997.0
2007-12-04 10:32:00,96.52,96.53,96.51,96.53,670299996.0
2007-12-04 10:33:00,96.53,96.53,96.51,96.515,930500001.0
2007-12-04 10:34:00,96.52,96.53,96.44,96.45,580999996.0
2007-12-04 10:35:00,96.45,96.48,96.43,96.47,528299999.0
2007-12-04 10:36:00,96.47,96.48,96.45,96.48,471599995.0
2007-12-04 10:37:00,96.48,96.48,96.39,96.415,854200000.0
2007-12-04 10:38:00,96.42,96.44,96.36,96.38,704100000.0
2007-12-04 10:39:00,96.38,96.38,96.32,96.35,679999996.0
2007-12-04 10:40:00,96.35,96.41,96.35,96.41,873400000.0
2007-12-04 10:41:00,96.41,96.42,96.37,96.385,507700000.0
2007-12-04 10:42:00,96.385,96.42,96.38,96.42,746400000.0
2007-12-04 10:43:00,96.42,96.44,96.395,96.43,1145799998.0
2007-12-04 10:44:00,96.43,96.46,96.43,96.445,615000000.0
2007-12-04 10:45:00,96.445,96.46,96.325,96.33,823100000.0
2007-12-04 10:46:00,96.325,96.37,96.325,96.36,537800000.0
2007-12-04 10:47:00,96.36,96.37,96.35,96.35,538000000.0
2007-12-04 10:48:00,96.35,96.38,96.35,96.38,1256100000.0
2007-12-04 10:49:00,96.39,96.41,96.385,96.4,411999999.0
2007-12-04 10:50:00,96.4,96.4,96.36,96.38,133600000.0
2007-12-04 10:51:00,96.38,96.39,96.35,96.35,393600000.0
2007-12-04 10:52:00,96.35,96.35,96.29,96.29,1087300004.0
2007-12-04 10:53:00,96.3,96.3,96.275,96.3,803100001.0
2007-12-04 10:54:00,96.3,96.32,96.29,96.31,1172800000.0
2007-12-04 10:55:00,96.31,96.32,96.3,96.32,921199993.0
2007-12-04 10:56:00,96.32,96.4,96.315,96.4,667199999.0
2007-12-04 10:57:00,96.4,96.46,96.39,96.43,802500000.0
2007-12-04 10:58:00,96.43,96.43,96.4,96.43,352800000.0
2007-12-04 10:59:00,96.43,96.45,96.38,96.39,1116800000.0
2007-12-04 11:00:00,96.39,96.42,96.37,96.42,1041000000.0
2007-12-04 11:01:00,96.42,96.43,96.37,96.37,390400000.0
2007-12-04 11:02:00,96.36,96.39,96.36,96.38,253600000.0
2007-12-04 11:03:00,96.38,96.39,96.37,96.38,471400000.0
2007-12-04 11:04:00,96.38,96.45,96.38,96.41,540800000.0
2007-12-04 11:05:00,96.41,96.41,96.38,96.38,382400000.0
2007-12-04 11:06:00,96.38,96.39,96.36,96.37,308000000.0
2007-12-04 11:07:00,96.37,96.37,96.32,96.32,761699997.0
2007-12-04 11:08:00,96.32,96.33,96.29,96.3,527900000.0
2007-12-04 11:09:00,96.3,96.31,96.275,96.275,680199998.0
2007-12-04 11:10:00,96.275,96.275,96.18,96.19,769599999.0
2007-12-04 11:11:00,96.19,96.2,96.15,96.2,883999999.0
2007-12-04 11:12:00,96.2,96.21,96.155,96.18,717400000.0
2007-12-04 11:13:00,96.18,96.23,96.17,96.23,547200000.0
2007-12-04 11:14:00,96.23,96.26,96.21,96.235,738400000.0
2007-12-04 11:15:00,96.235,96.235,96.175,96.18,383700000.0
2007-12-04 11:16:00,96.18,96.19,96.16,96.16,1306100016.0
2007-12-04 11:17:00,96.17,96.21,96.17,96.19,796800000.0
2007-12-04 11:18:00,96.19,96.27,96.175,96.25,1465399973.0
2007-12-04 11:19:00,96.25,96.26,96.11,96.255,1018399999.0
2007-12-04 11:20:00,96.255,96.31,96.255,96.275,1439200004.0
2007-12-04 11:21:00,96.28,96.28,96.23,96.25,1141500008.0
2007-12-04 11:22:00,96.25,96.26,96.22,96.25,608399999.0
2007-12-04 11:23:00,96.25,96.27,96.21,96.21,611100000.0
2007-12-04 11:24:00,96.21,96.22,96.13,96.16,1153000000.0
2007-12-04 11:25:00,96.16,96.16,96.105,96.13,845100000.0
2007-12-04 11:26:00,96.13,96.14,96.11,96.13,656600000.0
2007-12-04 11:27:00,96.13,96.13,96.06,96.07,684799998.0
2007-12-04 11:28:00,96.06,96.08,96.04,96.07,964100000.0
2007-12-04 11:29:00,96.07,96.1,96.06,96.08,994700000.0
2007-12-04 11:30:00,96.08,96.1,96.03,96.07,975099997.0
2007-12-04 11:31:00,96.07,96.105,96.035,96.07,861200000.0
2007-12-04 11:32:00,96.07,96.105,96.05,96.105,488800000.0
2007-12-04 11:33:00,96.105,96.15,96.105,96.135,510400000.0
2007-12-04 11:34:00,96.135,96.14,96.11,96.11,669600000.0
2007-12-04 11:35:00,96.11,96.17,96.11,96.15,780399998.0
2007-12-04 11:36:00,96.14,96.2,96.14,96.2,902999995.0
2007-12-04 11:37:00,96.2,96.21,96.14,96.14,986200000.0
2007-12-04 11:38:00,96.14,96.17,96.13,96.16,1304299999.0
2007-12-04 11:39:00,96.15,96.17,96.14,96.16,893200000.0
2007-12-04 11:40:00,96.16,96.16,96.11,96.14,646800000.0
2007-12-04 11:41:00,96.14,96.15,96.09,96.1,779999993.0
2007-12-04 11:42:00,96.1,96.11,96.08,96.1,1151500001.0
2007-12-04 11:43:00,96.1,96.14,96.09,96.14,1189400003.0
2007-12-04 11:44:00,96.14,96.14,96.115,96.13,396700000.0
2007-12-04 11:45:00,96.125,96.16,96.125,96.16,696800000.0
2007-12-04 11:46:00,96.16,96.19,96.15,96.19,392799997.0
2007-12-04 11:47:00,96.19,96.19,96.165,96.165,386300000.0
2007-12-04 11:48:00,96.17,96.17,96.16,96.17,278200000.0
2007-12-04 11:49:00,96.17,96.21,96.16,96.2,717799995.0
2007-12-04 11:50:00,96.2,96.2,96.175,96.175,250100000.0
2007-12-04 11:51:00,95.94,95.95,95.91,95.95,1081599996.0
2007-12-04 11:52:00,96.15,96.18,96.15,96.18,1081599996.0
2007-12-04 11:53:00,96.18,96.18,96.14,96.14,965100000.0
2007-12-04 11:54:00,96.15,96.18,96.14,96.18,308000006.0
2007-12-04 11:55:00,96.18,96.2,96.17,96.18,676100002.0
2007-12-04 11:56:00,96.18,96.18,96.16,96.17,841600000.0
2007-12-04 11:57:00,96.17,96.2,96.17,96.19,439200000.0
2007-12-04 11:58:00,96.19,96.19,96.18,96.18,152000000.0
2007-12-04 11:59:00,96.18,96.18,96.17,96.18,172800000.0
2007-12-04 12:00:00,96.17,96.18,96.15,96.15,1751500001.0
2007-12-04 12:01:00,96.15,96.15,96.14,96.15,1158900008.0
2007-12-04 12:02:00,96.15,96.16,96.14,96.15,878400004.0
2007-12-04 12:03:00,96.15,96.16,96.14,96.15,1443600004.0
2007-12-04 12:04:00,96.15,96.17,96.15,96.16,367200000.0
2007-12-04 12:05:00,96.16,96.16,96.11,96.15,864800000.0
2007-12-04 12:06:00,96.15,96.17,96.15,96.16,960600009.0
2007-12-04 12:07:00,96.16,96.18,96.14,96.15,1189999987.0
2007-12-04 12:08:00,96.15,96.17,96.05,96.05,1037399994.0
2007-12-04 12:09:00,96.06,96.08,96.045,96.05,1256699994.0
2007-12-04 12:10:00,96.05,96.05,95.92,95.94,1845999987.0
2007-12-04 12:11:00,95.94,95.97,95.9,95.925,918800000.0
2007-12-04 12:12:00,95.93,95.965,95.925,95.935,1542299991.0
2007-12-04 12:13:00,95.935,95.96,95.865,95.87,1604399996.0
2007-12-04 12:14:00,95.87,95.89,95.85,95.89,1092800000.0
2007-12-04 12:15:00,95.89,95.94,95.89,95.94,831800000.0
2007-12-04 12:16:00,95.94,96.0,95.94,95.99,1142000000.0
2007-12-04 12:17:00,95.99,96.02,95.99,96.0,1262900003.0
2007-12-04 12:18:00,96.0,96.05,95.99,96.05,990900000.0
2007-12-04 12:19:00,96.05,96.06,96.02,96.03,1076199994.0
2007-12-04 12:20:00,96.03,96.05,96.005,96.03,1017500005.0
2007-12-04 12:21:00,96.02,96.06,96.02,96.04,850500000.0
2007-12-04 12:22:00,96.04,96.04,96.005,96.02,801600000.0
2007-12-04 12:23:00,96.02,96.04,96.0,96.02,1289700003.0
2007-12-04 12:24:00,96.03,96.03,95.97,95.97,701099999.0
2007-12-04 12:25:00,95.98,96.04,95.97,96.04,1219799984.0
2007-12-04 12:26:00,96.04,96.05,96.01,96.01,1071300001.0
2007-12-04 12:27:00,96.01,96.01,95.99,95.99,467200000.0
2007-12-04 12:28:00,95.99,96.01,95.96,96.01,751999994.0
2007-12-04 12:29:00,96.01,96.05,95.99,96.04,670299999.0
2007-12-04 12:30:00,96.04,96.05,96.02,96.04,639899997.0
2007-12-04 12:31:00,96.04,96.04,96.0,96.01,610399999.0
2007-12-04 12:32:00,96.01,96.04,96.0,96.03,464800000.0
2007-12-04 12:33:00,96.03,96.03,96.03,96.03,295200000.0
2007-12-04 12:34:00,96.02,96.05,96.015,96.05,512899986.0
2007-12-04 12:35:00,96.05,96.055,96.03,96.04,254300000.0
2007-12-04 12:36:00,96.04,96.05,96.02,96.03,839599996.0
2007-12-04 12:37:00,96.04,96.05,96.025,96.04,503899998.0
2007-12-04 12:38:00,96.04,96.04,96.02,96.03,401299998.0
2007-12-04 12:39:00,96.03,96.06,96.03,96.04,284800000.0
2007-12-04 12:40:00,96.04,96.04,95.98,95.99,632599996.0
2007-12-04 12:41:00,95.99,96.0,95.97,95.99,465800000.0
2007-12-04 12:42:00,95.99,96.0,95.985,96.0,241800000.0
2007-12-04 12:43:00,96.0,96.0,95.94,95.95,320400000.0
2007-12-04 12:44:00,95.95,95.95,95.94,95.94,516799999.0
2007-12-04 12:45:00,95.94,95.94,95.915,95.93,455099999.0
2007-12-04 12:46:00,95.93,95.94,95.91,95.91,998499993.0
2007-12-04 12:47:00,95.91,95.92,95.895,95.9,1196699992.0
2007-12-04 12:48:00,95.9,95.91,95.885,95.91,1056099989.0
2007-12-04 12:49:00,95.905,95.92,95.9,95.91,765799998.0
2007-12-04 12:50:00,95.91,95.94,95.895,95.94,867299996.0
2007-12-04 12:51:00,95.94,95.96,95.93,95.95,643999996.0
2007-12-04 12:52:00,95.95,95.97,95.94,95.95,672999991.0
2007-12-04 12:53:00,95.95,95.96,95.94,95.95,580999999.0
2007-12-04 12:54:00,95.95,95.99,95.95,95.97,750400000.0
2007-12-04 12:55:00,95.97,95.98,95.95,95.975,651900000.0
2007-12-04 12:56:00,95.975,96.025,95.975,96.02,529499999.0
2007-12-04 12:57:00,96.02,96.025,96.005,96.005,522899999.0
2007-12-04 12:58:00,96.005,96.08,96.0,96.08,957100000.0
2007-12-04 12:59:00,96.08,96.16,96.08,96.15,646399993.0
2007-12-04 13:00:00,96.14,96.15,96.11,96.11,804000000.0
2007-12-04 13:01:00,96.11,96.12,96.09,96.11,1111600000.0
2007-12-04 13:02:00,96.12,96.13,96.06,96.08,782999999.0
2007-12-04 13:03:00,96.08,96.1,96.08,96.085,428000000.0
2007-12-04 13:04:00,96.085,96.085,96.065,96.065,180800000.0
2007-12-04 13:05:00,96.065,96.065,96.015,96.05,936800000.0
2007-12-04 13:06:00,96.04,96.05,96.03,96.03,672800000.0
2007-12-04 13:07:00,96.03,96.05,96.03,96.04,628800000.0
2007-12-04 13:08:00,96.04,96.06,96.025,96.04,731200000.0
2007-12-04 13:09:00,96.04,96.06,96.03,96.05,1162199997.0
2007-12-04 13:10:00,96.05,96.13,96.045,96.13,866400000.0
2007-12-04 13:11:00,96.13,96.14,96.11,96.12,473599999.0
2007-12-04 13:12:00,96.12,96.12,96.08,96.095,400700000.0
2007-12-04 13:13:00,96.095,96.11,96.07,96.085,614400001.0
2007-12-04 13:14:00,96.085,96.1,96.085,96.085,284800000.0
2007-12-04 13:15:00,96.085,96.11,96.08,96.09,388600000.0
2007-12-04 13:16:00,96.09,96.1,96.04,96.07,873700000.0
2007-12-04 13:17:00,96.07,96.08,96.03,96.03,736800000.0
2007-12-04 13:18:00,96.03,96.06,96.02,96.02,410800000.0
2007-12-04 13:19:00,96.02,96.05,96.02,96.02,794099987.0
2007-12-04 13:20:00,96.02,96.05,96.02,96.04,550000000.0
2007-12-04 13:21:00,96.04,96.04,96.01,96.015,72000000.0
2007-12-04 13:22:00,96.015,96.03,95.98,96.0,448800000.0
2007-12-04 13:23:00,96.0,96.02,95.99,95.99,412799998.0
2007-12-04 13:24:00,95.99,96.01,95.99,96.0,360400000.0
2007-12-04 13:25:00,96.01,96.02,96.01,96.01,229600000.0
2007-12-04 13:26:00,96.01,96.01,95.99,96.0,556899989.0
2007-12-04 13:27:00,96.0,96.01,95.975,95.98,437100000.0
2007-12-04 13:28:00,95.98,96.0,95.97,95.99,1095499980.0
2007-12-04 13:29:00,95.99,96.03,95.97,95.98,1068099992.0
2007-12-04 13:30:00,95.97,96.04,95.96,96.03,1187699999.0
2007-12-04 13:31:00,96.03,96.03,95.98,95.98,1252099990.0
2007-12-04 13:32:00,95.99,96.0,95.94,95.95,1295599978.0
2007-12-04 13:33:00,95.95,95.99,95.95,95.99,1009600000.0
2007-12-04 13:34:00,95.99,96.0,95.955,95.97,1378999981.0
2007-12-04 13:35:00,95.97,95.99,95.95,95.99,758099989.0
2007-12-04 13:36:00,95.99,96.0,95.97,95.99,624100005.0
2007-12-04 13:37:00,95.98,95.99,95.95,95.965,236800000.0
2007-12-04 13:38:00,95.965,96.0,95.94,95.95,959100000.0
2007-12-04 13:39:00,95.95,95.99,95.95,95.97,866400001.0
2007-12-04 13:40:00,95.97,95.97,95.93,95.95,784399993.0
2007-12-04 13:41:00,95.95,95.95,95.93,95.95,567099989.0
2007-12-04 13:42:00,95.95,95.99,95.935,95.98,418900000.0
2007-12-04 13:43:00,95.98,96.0,95.96,95.97,526499998.0
2007-12-04 13:44:00,95.97,96.0,95.97,96.0,270500000.0
2007-12-04 13:45:00,95.99,96.04,95.985,96.03,599999999.0
2007-12-04 13:46:00,96.03,96.04,95.98,95.99,435999999.0
2007-12-04 13:47:00,95.99,96.0,95.98,95.98,465800000.0
2007-12-04 13:48:00,95.98,95.99,95.95,95.97,964899999.0
2007-12-04 13:49:00,95.97,95.98,95.97,95.97,242400000.0
2007-12-04 13:50:00,95.97,95.97,95.93,95.93,1263200016.0
2007-12-04 13:51:00,95.93,95.97,95.93,95.95,1090199996.0
2007-12-04 13:52:00,95.95,95.96,95.92,95.95,1052599991.0
2007-12-04 13:53:00,95.95,95.98,95.95,95.95,735899995.0
2007-12-04 13:54:00,95.95,95.96,95.945,95.95,326400000.0
2007-12-04 13:55:00,95.955,95.96,95.94,95.95,320600001.0
2007-12-04 13:56:00,95.95,95.96,95.945,95.95,374400000.0
2007-12-04 13:57:00,95.95,95.95,95.89,95.905,1164599997.0
2007-12-04 13:58:00,95.91,95.92,95.9,95.91,1018999988.0
2007-12-04 13:59:00,95.91,95.99,95.88,95.95,896099991.0
2007-12-04 14:00:00,95.95,95.95,95.89,95.89,855699997.0
2007-12-04 14:01:00,95.89,95.95,95.88,95.945,902199999.0
2007-12-04 14:02:00,95.95,95.97,95.94,95.97,1138099996.0
2007-12-04 14:03:00,95.96,95.96,95.94,95.96,465499998.0
2007-12-04 14:04:00,95.96,96.0,95.96,96.0,421599999.0
2007-12-04 14:05:00,96.0,96.02,95.99,96.015,605400000.0
2007-12-04 14:06:00,96.01,96.02,95.98,96.0,796399998.0
2007-12-04 14:07:00,95.995,96.02,95.995,96.01,619699998.0
2007-12-04 14:08:00,96.01,96.03,96.0,96.02,754600001.0
2007-12-04 14:09:00,96.02,96.02,96.0,96.01,331099998.0
2007-12-04 14:10:00,96.01,96.02,96.005,96.01,480699993.0
2007-12-04 14:11:00,96.01,96.01,95.985,95.985,232400000.0
2007-12-04 14:12:00,95.985,96.0,95.97,95.99,704300001.0
2007-12-04 14:13:00,95.99,96.07,95.99,96.07,1601799990.0
2007-12-04 14:14:00,96.07,96.08,96.0,96.02,1130499982.0
2007-12-04 14:15:00,96.01,96.03,96.0,96.0,832399997.0
2007-12-04 14:16:00,96.0,96.0,95.96,95.97,916000000.0
2007-12-04 14:17:00,95.97,96.03,95.965,95.99,1174899996.0
2007-12-04 14:18:00,95.99,96.11,95.98,96.07,1292400003.0
2007-12-04 14:19:00,96.07,96.09,96.06,96.07,766599999.0
2007-12-04 14:20:00,96.07,96.09,96.07,96.09,670299999.0
2007-12-04 14:21:00,96.1,96.135,96.09,96.1,646500000.0
2007-12-04 14:22:00,96.1,96.15,96.1,96.145,359200000.0
2007-12-04 14:23:00,96.145,96.145,96.105,96.12,561199994.0
2007-12-04 14:24:00,96.13,96.17,96.12,96.17,1192400002.0
2007-12-04 14:25:00,96.17,96.21,96.17,96.18,821600000.0
2007-12-04 14:26:00,96.18,96.18,96.16,96.16,784500000.0
2007-12-04 14:27:00,96.16,96.21,96.16,96.18,1090400000.0
2007-12-04 14:28:00,96.18,96.2,96.17,96.19,432000000.0
2007-12-04 14:29:00,96.19,96.2,96.16,96.17,832900002.0
2007-12-04 14:30:00,96.17,96.18,96.1,96.105,1162900005.0
2007-12-04 14:31:00,96.105,96.12,96.07,96.09,1114300001.0
2007-12-04 14:32:00,96.09,96.09,96.06,96.09,820099999.0
2007-12-04 14:33:00,96.09,96.11,96.08,96.11,781600000.0
2007-12-04 14:34:00,96.11,96.11,96.07,96.08,860300000.0
2007-12-04 14:35:00,96.08,96.13,96.08,96.12,777800000.0
2007-12-04 14:36:00,96.11,96.12,96.06,96.06,1070200003.0
2007-12-04 14:37:00,96.06,96.07,96.05,96.06,589600000.0
2007-12-04 14:38:00,96.06,96.06,96.02,96.03,1109600000.0
2007-12-04 14:39:00,96.03,96.04,96.02,96.04,942000000.0
2007-12-04 14:40:00,96.03,96.05,96.03,96.03,630400000.0
2007-12-04 14:41:00,96.03,96.05,96.015,96.015,732300002.0
2007-12-04 14:42:00,96.02,96.05,96.01,96.02,660500001.0
2007-12-04 14:43:00,96.02,96.03,95.99,96.02,993700005.0
2007-12-04 14:44:00,96.03,96.06,96.02,96.05,670000000.0
2007-12-04 14:45:00,96.05,96.08,96.05,96.08,556799996.0
2007-12-04 14:46:00,96.08,96.08,96.04,96.04,1028599987.0
2007-12-04 14:47:00,96.04,96.05,96.03,96.04,309600000.0
2007-12-04 14:48:00,96.04,96.08,96.015,96.02,855499998.0
2007-12-04 14:49:00,96.02,96.03,96.0,96.03,516200000.0
2007-12-04 14:50:00,96.03,96.06,96.03,96.05,508800000.0
2007-12-04 14:51:00,96.05,96.06,96.035,96.05,463400000.0
2007-12-04 14:52:00,96.04,96.05,96.04,96.04,430600000.0
2007-12-04 14:53:00,96.04,96.04,96.0,96.03,727200000.0
2007-12-04 14:54:00,96.03,96.06,96.01,96.06,185600000.0
2007-12-04 14:55:00,96.06,96.06,96.04,96.05,415399998.0
2007-12-04 14:56:00,96.04,96.04,96.0,96.01,613600000.0
2007-12-04 14:57:00,96.01,96.01,95.96,95.96,532000000.0
2007-12-04 14:58:00,95.96,96.04,95.96,96.03,1307400010.0
2007-12-04 14:59:00,96.03,96.06,96.015,96.03,699799998.0
2007-12-04 15:00:00,96.03,96.04,96.02,96.04,248000000.0
2007-12-04 15:01:00,96.04,96.06,96.025,96.04,732799996.0
2007-12-04 15:02:00,96.04,96.06,96.04,96.06,300800000.0
2007-12-04 15:03:00,96.06,96.08,96.04,96.04,464599999.0
2007-12-04 15:04:00,96.04,96.12,96.02,96.11,874699999.0
2007-12-04 15:05:00,96.11,96.14,96.11,96.12,756599999.0
2007-12-04 15:06:00,96.12,96.14,96.07,96.14,824900000.0
2007-12-04 15:07:00,96.14,96.14,96.105,96.115,522500000.0
2007-12-04 15:08:00,96.105,96.115,96.06,96.06,281000000.0
2007-12-04 15:09:00,96.06,96.08,96.05,96.07,515200000.0
2007-12-04 15:10:00,96.07,96.08,96.05,96.08,1049299994.0
2007-12-04 15:11:00,96.08,96.11,96.08,96.09,461600000.0
2007-12-04 15:12:00,96.09,96.1,96.08,96.09,519999999.0
2007-12-04 15:13:00,96.09,96.09,96.08,96.08,348800000.0
2007-12-04 15:14:00,96.08,96.09,96.08,96.09,282500000.0
2007-12-04 15:15:00,96.09,96.11,96.08,96.08,664100002.0
2007-12-04 15:16:00,96.08,96.09,96.07,96.08,398400000.0
2007-12-04 15:17:00,96.08,96.1,96.08,96.1,790300000.0
2007-12-04 15:18:00,96.09,96.11,96.08,96.09,903800000.0
2007-12-04 15:19:00,96.09,96.09,96.08,96.09,696400000.0
2007-12-04 15:20:00,96.09,96.14,96.08,96.14,1071399998.0
2007-12-04 15:21:00,96.14,96.17,96.105,96.105,948199997.0
2007-12-04 15:22:00,96.1,96.12,96.075,96.12,890899998.0
2007-12-04 15:23:00,96.12,96.12,96.07,96.1,480400001.0
2007-12-04 15:24:00,96.1,96.13,96.095,96.12,409500000.0
2007-12-04 15:25:00,96.12,96.125,96.06,96.07,870200001.0
2007-12-04 15:26:00,96.07,96.09,96.07,96.08,489599999.0
2007-12-04 15:27:00,96.08,96.12,96.05,96.07,798399997.0
2007-12-04 15:28:00,96.07,96.07,96.02,96.03,727000000.0
2007-12-04 15:29:00,96.02,96.05,96.02,96.04,644700000.0
2007-12-04 15:30:00,96.04,96.13,96.04,96.13,1042400000.0
2007-12-04 15:31:00,96.12,96.17,96.12,96.14,696400000.0
2007-12-04 15:32:00,96.14,96.25,96.14,96.22,727199999.0
2007-12-04 15:33:00,96.22,96.22,96.16,96.18,1170200000.0
2007-12-04 15:34:00,96.18,96.19,96.16,96.17,935899995.0
2007-12-04 15:35:00,96.17,96.2,96.17,96.17,628000000.0
2007-12-04 15:36:00,96.17,96.17,96.11,96.14,814200000.0
2007-12-04 15:37:00,95.69,95.7,95.64,95.67,761900000.0
2007-12-04 15:38:00,96.13,96.14,96.11,96.11,761900000.0
2007-12-04 15:39:00,96.11,96.14,96.1,96.11,1224900015.0
2007-12-04 15:40:00,96.12,96.13,96.1,96.12,1393799994.0
2007-12-04 15:41:00,96.12,96.15,96.11,96.15,761600001.0
2007-12-04 15:42:00,96.15,96.15,96.14,96.14,148000000.0
2007-12-04 15:43:00,96.14,96.145,96.1,96.14,829200001.0
2007-12-04 15:44:00,96.15,96.17,96.15,96.17,631500003.0
2007-12-04 15:45:00,96.17,96.21,96.16,96.21,1246099997.0
2007-12-04 15:46:00,96.21,96.23,96.17,96.18,1244799999.0
2007-12-04 15:47:00,96.18,96.19,96.155,96.155,957099998.0
2007-12-04 15:48:00,96.155,96.17,96.14,96.17,596799999.0
2007-12-04 15:49:00,96.17,96.19,96.16,96.17,586400000.0
2007-12-04 15:50:00,96.18,96.18,96.15,96.16,563200000.0
2007-12-04 15:51:00,96.15,96.17,96.15,96.16,593600000.0
2007-12-04 15:52:00,96.16,96.16,96.16,96.16,464800000.0
2007-12-04 15:53:00,96.16,96.18,96.15,96.16,732999998.0
2007-12-04 15:54:00,96.16,96.17,96.15,96.17,857799997.0
2007-12-04 15:55:00,96.17,96.17,96.13,96.14,926299998.0
2007-12-04 15:56:00,96.15,96.15,96.14,96.14,462300000.0
2007-12-04 15:57:00,96.14,96.16,96.12,96.15,757299991.0
2007-12-04 15:58:00,96.15,96.17,96.14,96.16,859299995.0
2007-12-04 15:59:00,96.16,96.17,96.14,96.15,607200000.0
2007-12-04 16:00:00,96.15,96.15,96.045,96.09,1243999997.0
2007-12-04 16:01:00,96.09,96.125,96.09,96.095,484000000.0
2007-12-04 16:02:00,96.09,96.14,96.07,96.12,986300000.0
2007-12-04 16:03:00,96.125,96.13,96.07,96.07,1319500000.0
2007-12-04 16:04:00,96.07,96.1,96.05,96.1,989999999.0
2007-12-04 16:05:00,96.1,96.1,96.055,96.06,864199998.0
2007-12-04 16:06:00,96.06,96.09,96.055,96.07,815699998.0
2007-12-04 16:07:00,96.07,96.08,96.03,96.03,657700000.0
2007-12-04 16:08:00,96.03,96.04,95.97,95.97,1094299999.0
2007-12-04 16:09:00,95.97,95.97,95.94,95.94,958399999.0
2007-12-04 16:10:00,95.94,95.94,95.9,95.91,856099999.0
2007-12-04 16:11:00,95.92,95.95,95.89,95.94,1029799990.0
2007-12-04 16:12:00,95.94,95.96,95.94,95.94,707800000.0
2007-12-04 16:13:00,95.935,95.97,95.925,95.96,923999998.0
2007-12-04 16:14:00,95.955,95.99,95.94,95.99,1061400000.0
2007-12-04 16:15:00,96.0,96.01,95.99,95.995,596500000.0
2007-12-04 16:16:00,95.995,96.07,95.995,96.07,732800000.0
2007-12-04 16:17:00,96.07,96.09,96.055,96.07,976000000.0
2007-12-04 16:18:00,96.065,96.07,96.06,96.06,446300000.0
2007-12-04 16:19:00,96.06,96.08,96.03,96.03,672100000.0
2007-12-04 16:20:00,96.02,96.05,96.02,96.02,390200000.0
2007-12-04 16:21:00,96.02,96.02,95.975,95.99,970099995.0
2007-12-04 16:22:00,95.99,96.01,95.98,95.98,621899998.0
2007-12-04 16:23:00,95.98,95.99,95.94,95.95,483399999.0
2007-12-04 16:24:00,95.95,95.95,95.93,95.93,857899998.0
2007-12-04 16:25:00,95.93,95.94,95.915,95.925,566199997.0
2007-12-04 16:26:00,95.93,95.95,95.92,95.94,431499999.0
2007-12-04 16:27:00,95.94,95.97,95.94,95.95,736800000.0
2007-12-04 16:28:00,95.95,95.98,95.95,95.97,530000000.0
2007-12-04 16:29:00,95.97,95.995,95.97,95.99,625600000.0
2007-12-04 16:30:00,95.99,96.07,95.99,96.03,1110599996.0
2007-12-04 16:31:00,96.03,96.04,95.93,95.93,816000000.0
2007-12-04 16:32:00,95.93,95.94,95.84,95.87,959899998.0
2007-12-04 16:33:00,95.875,95.91,95.865,95.9,802500000.0
2007-12-04 16:34:00,95.9,95.92,95.85,95.87,756800000.0
2007-12-04 16:35:00,95.87,95.87,95.8,95.81,1354899982.0
2007-12-04 16:36:00,95.81,95.82,95.7,95.7,1040000000.0
2007-12-04 16:37:00,95.7,95.71,95.66,95.68,941800000.0
2007-12-04 16:38:00,95.68,95.7,95.64,95.7,1260099994.0
2007-12-04 16:39:00,95.7,95.77,95.69,95.75,1749500017.0
2007-12-04 16:40:00,95.75,95.81,95.75,95.78,1145200005.0
2007-12-04 16:41:00,95.78,95.8,95.71,95.76,897600000.0
2007-12-04 16:42:00,95.75,95.76,95.73,95.735,1184499981.0
2007-12-04 16:43:00,95.74,95.78,95.72,95.75,931699988.0
2007-12-04 16:44:00,95.75,95.75,95.7,95.7,681499989.0
2007-12-04 16:45:00,95.7,95.7,95.65,95.66,717600000.0
2007-12-04 16:46:00,95.66,95.665,95.625,95.645,1055799993.0
2007-12-04 16:47:00,95.645,95.685,95.6,95.63,1843499992.0
2007-12-04 16:48:00,95.63,95.7,95.63,95.69,977600000.0
2007-12-04 16:49:00,95.69,95.7,95.61,95.62,1108699999.0
2007-12-04 16:50:00,95.62,95.63,95.555,95.59,1186399993.0
2007-12-04 16:51:00,95.6,95.61,95.57,95.575,1010699998.0
2007-12-04 16:52:00,95.575,95.62,95.575,95.6,1038700000.0
2007-12-04 16:53:00,95.6,95.6,95.555,95.555,1585999991.0
2007-12-04 16:54:00,95.555,95.56,95.515,95.56,1208799994.0
2007-12-04 16:55:00,95.57,95.67,95.57,95.66,821999998.0
2007-12-04 16:56:00,95.665,95.7,95.64,95.65,805799998.0
2007-12-04 16:57:00,95.64,95.68,95.55,95.55,865600000.0
2007-12-04 16:58:00,95.55,95.58,95.53,95.57,900600000.0
2007-12-04 16:59:00,95.57,95.61,95.565,95.6,1282499996.0
2007-12-04 17:00:00,95.6,95.61,95.52,95.54,931199999.0
2007-12-04 17:01:00,95.54,95.57,95.52,95.57,858400000.0
2007-12-04 17:02:00,95.57,95.57,95.53,95.54,1511999991.0
2007-12-04 17:03:00,95.55,95.58,95.53,95.54,1160599999.0
2007-12-04 17:04:00,95.54,95.56,95.52,95.56,701600000.0
2007-12-04 17:05:00,95.55,95.6,95.54,95.59,830400000.0
2007-12-04 17:06:00,95.59,95.61,95.58,95.59,1084199998.0
2007-12-04 17:07:00,95.59,95.62,95.58,95.58,671500000.0
2007-12-04 17:08:00,95.58,95.61,95.565,95.58,942800000.0
2007-12-04 17:09:00,95.59,95.61,95.58,95.61,707800000.0
2007-12-04 17:10:00,95.61,95.62,95.59,95.62,970300002.0
2007-12-04 17:11:00,95.62,95.65,95.585,95.64,1284699999.0
2007-12-04 17:12:00,95.635,95.67,95.63,95.67,695399997.0
2007-12-04 17:13:00,95.67,95.69,95.66,95.68,903200000.0
2007-12-04 17:14:00,95.68,95.7,95.66,95.68,738600000.0
2007-12-04 17:15:00,95.68,95.7,95.625,95.63,710800000.0
2007-12-04 17:16:00,95.625,95.63,95.605,95.61,1042200002.0
2007-12-04 17:17:00,95.61,95.61,95.565,95.59,1108799998.0
2007-12-04 17:18:00,95.59,95.6,95.57,95.575,857200003.0
2007-12-04 17:19:00,95.575,95.59,95.565,95.58,787299998.0
2007-12-04 17:20:00,95.57,95.58,95.555,95.565,710300006.0
2007-12-04 17:21:00,95.565,95.59,95.55,95.55,629700001.0
2007-12-04 17:22:00,95.55,95.58,95.55,95.58,928799999.0
2007-12-04 17:23:00,95.57,95.66,95.57,95.63,1297600010.0
2007-12-04 17:24:00,95.63,95.72,95.63,95.71,824599994.0
2007-12-04 17:25:00,95.71,95.75,95.71,95.74,918600000.0
2007-12-04 17:26:00,95.74,95.79,95.74,95.765,1073500000.0
2007-12-04 17:27:00,95.77,95.8,95.765,95.78,796400000.0
2007-12-04 17:28:00,95.78,95.85,95.77,95.85,1149499997.0
2007-12-04 17:29:00,95.85,95.91,95.84,95.9,887800000.0
2007-12-04 17:30:00,95.9,95.99,95.86,95.98,1257600001.0
2007-12-04 17:31:00,95.97,95.98,95.95,95.96,1206599996.0
2007-12-04 17:32:00,95.96,95.98,95.93,95.94,1102399997.0
2007-12-04 17:33:00,95.94,95.98,95.93,95.97,1030400000.0
2007-12-04 17:34:00,95.97,95.98,95.95,95.98,970499999.0
2007-12-04 17:35:00,95.98,95.98,95.94,95.94,611200000.0
2007-12-04 17:36:00,95.94,95.99,95.94,95.99,1035500001.0
2007-12-04 17:37:00,95.98,96.0,95.97,95.98,805499999.0
2007-12-04 17:38:00,95.98,96.03,95.97,95.98,1180000000.0
2007-12-04 17:39:00,95.98,96.03,95.97,96.01,814400000.0
2007-12-04 17:40:00,96.01,96.07,96.0,96.06,1187599999.0
2007-12-04 17:41:00,96.06,96.12,96.06,96.07,682800000.0
2007-12-04 17:42:00,96.07,96.07,96.01,96.05,783200000.0
2007-12-04 17:43:00,96.05,96.05,96.02,96.04,620800000.0
2007-12-04 17:44:00,96.04,96.05,96.03,96.04,921700002.0
2007-12-04 17:45:00,96.04,96.09,96.035,96.07,974400000.0
2007-12-04 17:46:00,96.07,96.07,95.975,95.975,935200000.0
2007-12-04 17:47:00,95.98,95.99,95.95,95.955,1396899993.0
2007-12-04 17:48:00,95.955,95.955,95.88,95.89,1179200006.0
2007-12-04 17:49:00,95.89,95.89,95.87,95.875,455200000.0
2007-12-04 17:50:00,95.875,95.885,95.84,95.85,880599999.0
2007-12-04 17:51:00,95.84,95.88,95.835,95.855,1382599996.0
2007-12-04 17:52:00,95.855,95.87,95.84,95.86,697200000.0
2007-12-04 17:53:00,95.86,95.88,95.82,95.82,846199999.0
2007-12-04 17:54:00,95.82,95.85,95.82,95.84,773600000.0
2007-12-04 17:55:00,95.84,95.86,95.84,95.85,201300000.0
2007-12-04 17:56:00,95.85,95.88,95.835,95.87,571200000.0
2007-12-04 17:57:00,95.87,95.88,95.85,95.87,1420099992.0
2007-12-04 17:58:00,95.86,95.87,95.84,95.85,1203099990.0
2007-12-04 17:59:00,95.85,95.86,95.82,95.83,1079999998.0
2007-12-04 18:00:00,95.83,95.87,95.79,95.85,1680699997.0
2007-12-04 18:01:00,95.85,95.85,95.83,95.84,911199999.0
2007-12-04 18:02:00,95.84,95.85,95.795,95.84,1219900004.0
2007-12-04 18:03:00,95.845,95.87,95.81,95.87,797599999.0
2007-12-04 18:04:00,95.87,95.89,95.86,95.87,530399999.0
2007-12-04 18:05:00,95.87,95.87,95.83,95.83,722400000.0
2007-12-04 18:06:00,95.83,95.87,95.81,95.87,1076000002.0
2007-12-04 18:07:00,95.87,95.89,95.86,95.88,570699999.0
2007-12-04 18:08:00,95.88,95.88,95.84,95.855,521899997.0
2007-12-04 18:09:00,95.855,95.88,95.85,95.87,951899994.0
2007-12-04 18:10:00,95.87,95.92,95.85,95.91,939200000.0
2007-12-04 18:11:00,95.91,95.93,95.875,95.88,679000000.0
2007-12-04 18:12:00,95.88,95.9,95.86,95.89,1035500003.0
2007-12-04 18:13:00,95.89,95.91,95.88,95.88,929599997.0
2007-12-04 18:14:00,95.89,95.95,95.88,95.95,506399999.0
2007-12-04 18:15:00,95.95,95.95,95.93,95.94,506400000.0
2007-12-04 18:16:00,95.94,95.94,95.92,95.92,511199998.0
2007-12-04 18:17:00,95.92,95.94,95.9,95.9,1596400017.0
2007-12-04 18:18:00,95.9,95.9,95.84,95.85,1267599985.0
2007-12-04 18:19:00,95.86,95.88,95.83,95.87,701200000.0
2007-12-04 18:20:00,95.87,95.92,95.85,95.92,590400001.0
2007-12-04 18:21:00,95.92,95.97,95.92,95.94,866100000.0
2007-12-04 18:22:00,95.95,95.95,95.905,95.925,976699995.0
2007-12-04 18:23:00,95.925,95.94,95.9,95.93,1015399993.0
2007-12-04 18:24:00,95.93,95.96,95.93,95.93,655199997.0
2007-12-04 18:25:00,95.93,95.93,95.89,95.89,501600000.0
2007-12-04 18:26:00,95.89,95.91,95.89,95.9,677599996.0
2007-12-04 18:27:00,95.9,95.9,95.85,95.88,724000000.0
2007-12-04 18:28:00,95.88,95.88,95.875,95.875,466300000.0
2007-12-04 18:29:00,95.88,95.88,95.83,95.85,686200000.0
2007-12-04 18:30:00,95.85,95.85,95.82,95.83,496799999.0
2007-12-04 18:31:00,95.83,95.86,95.81,95.81,390000000.0
2007-12-04 18:32:00,95.81,95.81,95.78,95.8,955600002.0
2007-12-04 18:33:00,95.8,95.85,95.8,95.83,688299999.0
2007-12-04 18:34:00,95.83,95.85,95.81,95.81,537600000.0
2007-12-04 18:35:00,95.81,95.83,95.8,95.82,398800002.0
2007-12-04 18:36:00,95.82,95.82,95.78,95.79,535200000.0
2007-12-04 18:37:00,95.79,95.8,95.765,95.78,482100000.0
2007-12-04 18:38:00,95.78,95.79,95.77,95.77,498000000.0
2007-12-04 18:39:00,95.77,95.8,95.77,95.8,432000000.0
2007-12-04 18:40:00,95.8,95.84,95.8,95.83,1363600008.0
2007-12-04 18:41:00,95.83,95.83,95.81,95.82,638400000.0
2007-12-04 18:42:00,95.82,95.83,95.805,95.81,853700000.0
2007-12-04 18:43:00,95.82,95.84,95.805,95.815,700800005.0
2007-12-04 18:44:00,95.82,95.85,95.815,95.85,795099996.0
2007-12-04 18:45:00,95.85,95.86,95.84,95.86,1026000008.0
2007-12-04 18:46:00,95.85,95.87,95.84,95.86,807800000.0
2007-12-04 18:47:00,95.86,95.87,95.835,95.835,680899992.0
2007-12-04 18:48:00,95.84,95.88,95.835,95.87,444999999.0
2007-12-04 18:49:00,95.87,95.87,95.85,95.86,887800000.0
2007-12-04 18:50:00,95.86,95.86,95.84,95.84,645600000.0
2007-12-04 18:51:00,95.84,95.86,95.83,95.83,627200000.0
2007-12-04 18:52:00,95.83,95.85,95.82,95.825,667700000.0
2007-12-04 18:53:00,95.83,95.83,95.81,95.82,602300001.0
2007-12-04 18:54:00,95.81,95.84,95.79,95.79,757600000.0
2007-12-04 18:55:00,95.79,95.8,95.75,95.77,1284900001.0
2007-12-04 18:56:00,95.77,95.78,95.765,95.765,671200000.0
2007-12-04 18:57:00,95.77,95.78,95.74,95.78,1210600004.0
2007-12-04 18:58:00,95.78,95.78,95.67,95.68,729600000.0
2007-12-04 18:59:00,95.68,95.69,95.67,95.68,727200000.0
2007-12-04 19:00:00,95.68,95.7,95.66,95.67,1597700000.0
2007-12-04 19:01:00,95.67,95.67,95.65,95.65,299400000.0
2007-12-04 19:02:00,95.65,95.7,95.645,95.68,669600001.0
2007-12-04 19:03:00,95.68,95.71,95.67,95.7,762100000.0
2007-12-04 19:04:00,95.7,95.71,95.635,95.64,1267099995.0
2007-12-04 19:05:00,95.64,95.665,95.64,95.66,306400000.0
2007-12-04 19:06:00,95.66,95.71,95.66,95.7,747900000.0
2007-12-04 19:07:00,95.7,95.72,95.695,95.71,285300000.0
2007-12-04 19:08:00,95.71,95.735,95.7,95.735,894100000.0
2007-12-04 19:09:00,95.74,95.77,95.74,95.74,872800003.0
2007-12-04 19:10:00,95.73,95.76,95.725,95.725,839599996.0
2007-12-04 19:11:00,95.73,95.74,95.72,95.74,531999995.0
2007-12-04 19:12:00,95.74,95.75,95.73,95.75,1015900011.0
2007-12-04 19:13:00,95.75,95.76,95.735,95.75,628000003.0
2007-12-04 19:14:00,95.74,95.75,95.73,95.74,691700000.0
2007-12-04 19:15:00,95.74,95.75,95.73,95.74,465300000.0
2007-12-04 19:16:00,95.74,95.74,95.72,95.73,568700001.0
2007-12-04 19:17:00,95.73,95.74,95.73,95.73,441500000.0
2007-12-04 19:18:00,95.73,95.8,95.73,95.785,1045399997.0
2007-12-04 19:19:00,95.79,95.79,95.76,95.765,390400003.0
2007-12-04 19:20:00,95.76,95.765,95.74,95.74,388599998.0
2007-12-04 19:21:00,95.74,95.77,95.74,95.77,516400000.0
2007-12-04 19:22:00,95.77,95.78,95.75,95.75,892799999.0
2007-12-04 19:23:00,95.75,95.75,95.74,95.74,280800000.0
2007-12-04 19:24:00,95.74,95.76,95.74,95.76,619800002.0
2007-12-04 19:25:00,95.76,95.77,95.76,95.77,269600000.0
2007-12-04 19:26:00,95.77,95.77,95.735,95.76,509500000.0
2007-12-04 19:27:00,95.76,95.77,95.76,95.77,414400001.0
2007-12-04 19:28:00,95.77,95.79,95.77,95.79,599200000.0
2007-12-04 19:29:00,95.79,95.84,95.78,95.81,1260099995.0
2007-12-04 19:30:00,95.81,95.81,95.78,95.79,386000000.0
2007-12-04 19:31:00,95.79,95.8,95.78,95.8,569500000.0
2007-12-04 19:32:00,95.8,95.8,95.78,95.78,420800000.0
2007-12-04 19:33:00,95.78,95.79,95.77,95.79,769999997.0
2007-12-04 19:34:00,95.79,95.79,95.775,95.78,92800000.0
2007-12-04 19:35:00,95.78,95.79,95.78,95.78,816800000.0
2007-12-04 19:36:00,95.78,95.81,95.78,95.805,727099999.0
2007-12-04 19:37:00,95.81,95.85,95.805,95.83,1310399997.0
2007-12-04 19:38:00,95.83,95.84,95.79,95.81,375500000.0
2007-12-04 19:39:00,95.81,95.83,95.79,95.8,652799999.0
2007-12-04 19:40:00,95.8,95.81,95.79,95.8,588500006.0
2007-12-04 19:41:00,95.8,95.82,95.8,95.82,436000000.0
2007-12-04 19:42:00,95.82,95.85,95.8,95.84,647300000.0
2007-12-04 19:43:00,95.84,95.85,95.82,95.83,806700005.0
2007-12-04 19:44:00,95.84,95.84,95.825,95.83,467199997.0
2007-12-04 19:45:00,95.83,95.85,95.825,95.85,180799998.0
2007-12-04 19:46:00,95.85,95.89,95.82,95.88,828800005.0
2007-12-04 19:47:00,95.88,95.89,95.835,95.84,652599999.0
2007-12-04 19:48:00,95.855,95.93,95.85,95.92,626600003.0
2007-12-04 19:49:00,95.92,96.02,95.92,95.955,618900000.0
2007-12-04 19:50:00,95.955,95.955,95.94,95.95,368800000.0
2007-12-04 19:51:00,95.95,95.95,95.92,95.92,959200012.0
2007-12-04 19:52:00,95.92,95.95,95.92,95.95,310699999.0
2007-12-04 19:53:00,95.95,95.97,95.94,95.96,461099999.0
2007-12-04 19:54:00,95.96,95.97,95.93,95.93,596300001.0
2007-12-04 19:55:00,95.93,95.94,95.92,95.93,359200000.0
2007-12-04 19:56:00,95.93,95.95,95.93,95.95,441600000.0
2007-12-04 19:57:00,95.95,95.96,95.94,95.945,814400005.0
2007-12-04 19:58:00,95.95,95.99,95.94,95.98,750399995.0
2007-12-04 19:59:00,95.98,95.98,95.97,95.97,308000000.0
2007-12-04 20:00:00,95.97,95.99,95.965,95.99,588999993.0
2007-12-04 20:01:00,95.99,96.05,95.99,96.03,1030300002.0
2007-12-04 20:02:00,96.03,96.06,96.025,96.05,1033099996.0
2007-12-04 20:03:00,96.05,96.05,96.05,96.05,36800000.0
2007-12-04 20:04:00,96.05,96.06,96.05,96.05,155200000.0
2007-12-04 20:05:00,96.05,96.06,96.05,96.06,465600000.0
2007-12-04 20:06:00,96.06,96.09,96.05,96.08,686900001.0
2007-12-04 20:07:00,96.08,96.08,96.04,96.04,649400004.0
2007-12-04 20:08:00,96.05,96.05,95.975,96.0,1203700007.0
2007-12-04 20:09:00,96.0,96.0,95.95,95.95,863900002.0
2007-12-04 20:10:00,95.95,95.95,95.925,95.925,241500001.0
2007-12-04 20:11:00,95.93,95.94,95.925,95.93,600800005.0
2007-12-04 20:12:00,95.93,95.96,95.92,95.96,328500002.0
2007-12-04 20:13:00,95.96,95.96,95.95,95.95,195199995.0
2007-12-04 20:14:00,95.95,95.95,95.93,95.935,490000008.0
2007-12-04 20:15:00,95.935,95.95,95.935,95.95,43200000.0
2007-12-04 20:16:00,95.95,95.96,95.94,95.94,604900006.0
2007-12-04 20:17:00,95.95,95.95,95.935,95.95,103200000.0
2007-12-04 20:18:00,95.95,95.95,95.94,95.95,100300000.0
2007-12-04 20:19:00,95.94,95.95,95.94,95.94,179100000.0
2007-12-04 20:20:00,95.94,95.94,95.92,95.93,249300001.0
2007-12-04 20:21:00,95.93,95.94,95.91,95.92,440700005.0
2007-12-04 20:22:00,95.92,95.93,95.915,95.92,130400000.0
2007-12-04 20:23:00,95.92,95.93,95.92,95.92,110400001.0
2007-12-04 20:24:00,95.92,95.94,95.92,95.93,100800000.0
2007-12-04 20:25:00,95.93,95.94,95.925,95.93,222400000.0
2007-12-04 20:26:00,95.93,95.94,95.91,95.92,291499998.0
2007-12-04 20:27:00,95.92,95.92,95.905,95.91,268599999.0
2007-12-04 20:28:00,95.91,95.91,95.89,95.89,226400000.0
2007-12-04 20:29:00,95.89,95.89,95.89,95.89,246400000.0
2007-12-04 20:30:00,95.89,95.89,95.88,95.89,165499998.0
2007-12-04 20:31:00,95.89,95.89,95.86,95.87,322400000.0
2007-12-04 20:32:00,95.87,95.87,95.86,95.87,128100000.0
2007-12-04 20:33:00,95.87,95.87,95.87,95.87,68000000.0
2007-12-04 20:34:00,95.87,95.88,95.87,95.88,165600000.0
2007-12-04 20:35:00,95.88,95.88,95.865,95.875,122300000.0
2007-12-04 20:36:00,95.88,95.88,95.87,95.87,135200000.0
2007-12-04 20:37:00,95.87,95.93,95.86,95.925,1170899986.0
2007-12-04 20:38:00,95.93,95.94,95.925,95.925,85400000.0
2007-12-04 20:39:00,95.925,95.96,95.91,95.96,95400000.0
2007-12-04 20:40:00,95.96,95.99,95.96,95.985,71200000.0
2007-12-04 20:41:00,95.985,96.0,95.94,95.995,340400000.0
2007-12-04 20:42:00,95.995,96.01,95.98,96.0,472900000.0
2007-12-04 20:43:00,96.0,96.0,95.99,96.0,67400000.0
2007-12-04 20:44:00,96.0,96.01,96.0,96.01,77600000.0
2007-12-04 20:45:00,96.01,96.01,96.0,96.01,115200000.0
2007-12-04 20:46:00,95.995,96.0,95.99,95.99,346099999.0
2007-12-04 20:47:00,95.99,96.02,95.99,96.02,480800000.0
2007-12-04 20:48:00,96.02,96.02,96.01,96.01,939199996.0
2007-12-04 20:49:00,96.01,96.02,96.01,96.015,612300002.0
2007-12-04 20:50:00,96.015,96.07,96.015,96.07,342599998.0
2007-12-04 20:51:00,96.07,96.07,96.025,96.03,714399999.0
2007-12-04 20:52:00,96.03,96.06,96.03,96.04,532000000.0
2007-12-04 20:53:00,96.04,96.07,96.04,96.05,267200000.0
2007-12-04 20:54:00,96.05,96.05,96.05,96.05,93600000.0
2007-12-04 20:55:00,96.05,96.06,96.04,96.06,452200006.0
2007-12-04 20:56:00,96.055,96.07,96.045,96.06,733600004.0
2007-12-04 20:57:00,96.06,96.07,96.04,96.05,530599997.0
2007-12-04 20:58:00,96.05,96.05,96.025,96.05,283499999.0
2007-12-04 20:59:00,96.04,96.09,96.04,96.08,648100000.0
2007-12-04 21:00:00,96.08,96.1,96.08,96.09,446800000.0
2007-12-04 21:01:00,96.09,96.09,96.04,96.04,462400000.0
2007-12-04 21:02:00,96.04,96.05,96.04,96.05,340800000.0
2007-12-04 21:03:00,96.05,96.06,96.01,96.01,536000000.0
2007-12-04 21:04:00,96.01,96.01,95.955,95.96,1110200004.0
2007-12-04 21:05:00,95.955,95.98,95.94,95.95,825599997.0
2007-12-04 21:06:00,95.95,95.985,95.93,95.985,546099993.0
2007-12-04 21:07:00,95.985,96.0,95.985,95.99,336899998.0
2007-12-04 21:08:00,95.99,96.0,95.98,95.98,355200000.0
2007-12-04 21:09:00,95.98,96.01,95.98,96.01,355499991.0
2007-12-04 21:10:00,96.01,96.02,95.96,95.97,399300000.0
2007-12-04 21:11:00,95.97,95.98,95.96,95.98,314400000.0
2007-12-04 21:12:00,95.98,95.99,95.965,95.99,298400000.0
2007-12-04 21:13:00,95.99,96.03,95.99,96.01,408000000.0
2007-12-04 21:14:00,96.01,96.03,96.01,96.03,169600000.0
2007-12-04 21:15:00,96.03,96.04,96.03,96.04,336000000.0
2007-12-04 21:16:00,96.04,96.04,96.01,96.02,495200000.0
2007-12-04 21:17:00,96.02,96.03,96.005,96.03,217200000.0
2007-12-04 21:18:00,96.03,96.03,96.01,96.03,495499998.0
2007-12-04 21:19:00,96.025,96.03,96.01,96.03,232900001.0
2007-12-04 21:20:00,96.03,96.05,96.03,96.05,238900000.0
2007-12-04 21:21:00,96.05,96.06,96.05,96.05,712800000.0
2007-12-04 21:22:00,96.05,96.06,96.045,96.06,461100001.0
2007-12-04 21:23:00,96.06,96.06,96.025,96.03,688399999.0
2007-12-04 21:24:00,96.025,96.03,96.01,96.01,417800000.0
2007-12-04 21:25:00,96.01,96.06,96.0,96.06,353600000.0
2007-12-04 21:26:00,96.06,96.06,96.02,96.03,347200000.0
2007-12-04 21:27:00,96.03,96.07,96.02,96.06,308499998.0
2007-12-04 21:28:00,96.07,96.08,96.045,96.05,633700000.0
2007-12-04 21:29:00,96.05,96.1,96.05,96.1,298400000.0
2007-12-04 21:30:00,96.1,96.1,96.07,96.07,243700000.0
2007-12-04 21:31:00,96.07,96.07,96.05,96.05,175200000.0
2007-12-04 21:32:00,96.04,96.06,96.005,96.01,528600001.0
2007-12-04 21:33:00,96.02,96.04,96.02,96.04,189899995.0
2007-12-04 21:34:00,96.04,96.04,95.98,95.98,325599999.0
2007-12-04 21:35:00,95.98,96.02,95.97,96.02,409600000.0
2007-12-04 21:36:00,96.02,96.04,96.01,96.02,277400000.0
2007-12-04 21:37:00,96.02,96.05,96.02,96.05,249300000.0
2007-12-04 21:38:00,96.05,96.05,96.02,96.02,196800000.0
2007-12-04 21:39:00,96.02,96.02,96.0,96.01,32800000.0
2007-12-04 21:40:00,96.01,96.01,95.99,96.0,93600000.0
2007-12-04 21:41:00,96.0,96.02,95.99,95.99,75200000.0
2007-12-04 21:42:00,95.99,96.03,95.99,96.0,382400000.0
2007-12-04 21:43:00,96.0,96.0,95.98,95.98,172800000.0
2007-12-04 21:44:00,95.98,95.995,95.975,95.98,404000000.0
2007-12-04 21:45:00,95.98,96.0,95.975,96.0,258100000.0
2007-12-04 21:46:00,96.0,96.0,95.96,95.99,480000000.0
2007-12-04 21:47:00,95.99,95.99,95.97,95.98,310400000.0
2007-12-04 21:48:00,95.98,96.01,95.98,96.01,265600000.0
2007-12-04 21:49:00,96.01,96.01,96.01,96.01,268000000.0
2007-12-04 21:50:00,96.01,96.01,95.985,95.99,487199999.0
2007-12-04 21:51:00,95.99,96.02,95.99,95.99,480800000.0
2007-12-04 21:52:00,95.99,96.02,95.97,96.0,431199999.0
2007-12-04 21:53:00,96.0,96.01,96.0,96.01,248000000.0
2007-12-04 21:54:00,96.01,96.05,96.01,96.05,216000000.0
2007-12-04 21:55:00,96.05,96.05,95.98,95.99,459800000.0
2007-12-04 21:56:00,95.99,96.01,95.975,95.99,1120000006.0
2007-12-04 21:57:00,95.99,96.0,95.97,96.0,406000000.0
2007-12-04 21:58:00,95.99,96.01,95.98,96.0,435400000.0
2007-12-04 21:59:00,96.0,96.02,95.99,96.0,263300000.0
2007-12-04 22:00:00,96.0,96.02,95.98,95.99,440800000.0
2007-12-04 22:01:00,95.99,96.0,95.96,95.96,554100000.0
2007-12-04 22:02:00,95.96,95.96,95.95,95.95,234400000.0
2007-12-04 22:03:00,95.95,95.95,95.94,95.94,483200000.0
2007-12-04 22:04:00,95.94,95.94,95.92,95.94,173600000.0
2007-12-04 22:05:00,95.94,95.94,95.93,95.94,146000000.0
2007-12-04 22:06:00,95.94,95.94,95.92,95.93,235900000.0
2007-12-04 22:07:00,95.93,95.93,95.92,95.93,182500000.0
2007-12-04 22:08:00,95.93,95.93,95.92,95.93,260000001.0
2007-12-04 22:09:00,95.93,95.97,95.93,95.96,928600000.0
2007-12-04 22:10:00,95.96,95.97,95.94,95.96,777499999.0
2007-12-04 22:11:00,95.96,95.99,95.96,95.97,448800000.0
2007-12-04 22:12:00,95.97,96.0,95.97,95.99,351200000.0
2007-12-04 22:13:00,95.99,95.99,95.98,95.98,212800000.0
2007-12-04 22:14:00,95.98,95.99,95.97,95.97,524800000.0
2007-12-04 22:15:00,95.97,96.0,95.97,95.99,358700000.0
2007-12-04 22:16:00,95.98,96.0,95.98,95.98,90400000.0
2007-12-04 22:17:00,95.98,96.0,95.98,95.98,248000000.0
2007-12-04 22:18:00,95.98,96.01,95.98,95.99,761699999.0
2007-12-04 22:19:00,95.99,96.02,95.985,96.01,810700000.0
2007-12-04 22:20:00,96.0,96.02,96.0,96.01,680199999.0
2007-12-04 22:21:00,96.01,96.02,96.0,96.02,623999997.0
2007-12-04 22:22:00,96.02,96.04,96.02,96.04,156800000.0
2007-12-04 22:23:00,96.04,96.06,96.03,96.03,466400000.0
2007-12-04 22:24:00,96.03,96.07,96.03,96.07,644800000.0
2007-12-04 22:25:00,96.07,96.07,96.05,96.06,705600001.0
2007-12-04 22:26:00,96.06,96.06,96.04,96.055,1220100010.0
2007-12-04 22:27:00,96.06,96.06,96.025,96.03,1206600010.0
2007-12-04 22:28:00,96.03,96.03,95.98,96.0,1040699995.0
2007-12-04 22:29:00,96.0,96.05,96.0,96.05,411500000.0
2007-12-04 22:30:00,96.05,96.05,96.0,96.0,544000000.0
2007-12-04 22:31:00,96.0,96.02,96.0,96.02,626400000.0
2007-12-04 22:32:00,96.02,96.04,96.01,96.03,777899997.0
2007-12-04 22:33:00,96.03,96.03,96.0,96.01,467200000.0
2007-12-04 22:34:00,96.01,96.04,96.01,96.04,423000000.0
2007-12-04 22:35:00,96.04,96.05,96.03,96.03,156900000.0
2007-12-04 22:36:00,96.03,96.05,96.03,96.04,251200000.0
2007-12-04 22:37:00,96.04,96.04,96.0,96.0,747200000.0
2007-12-04 22:38:00,96.0,96.0,95.94,95.945,1391799987.0
2007-12-04 22:39:00,95.945,95.99,95.945,95.96,1005200007.0
2007-12-04 22:40:00,95.96,95.96,95.935,95.935,1749899980.0
2007-12-04 22:41:00,95.935,95.94,95.92,95.92,1772499997.0
2007-12-04 22:42:00,95.92,95.92,95.91,95.92,584499993.0
2007-12-04 22:43:00,95.92,95.92,95.84,95.85,945499999.0
2007-12-04 22:44:00,95.85,95.88,95.85,95.88,424800000.0
2007-12-04 22:45:00,95.88,95.88,95.84,95.84,954799992.0
2007-12-04 22:46:00,95.84,95.86,95.83,95.86,628599998.0
2007-12-04 22:47:00,95.86,95.87,95.85,95.86,175799995.0
2007-12-04 22:48:00,95.86,95.86,95.835,95.84,972599994.0
2007-12-04 22:49:00,95.84,95.86,95.84,95.86,355200000.0
2007-12-04 22:50:00,95.86,95.87,95.84,95.845,587299999.0
2007-12-04 22:51:00,95.84,95.87,95.84,95.86,721999995.0
2007-12-04 22:52:00,95.86,95.86,95.845,95.86,283900000.0
2007-12-04 22:53:00,95.86,95.88,95.86,95.87,484000000.0
2007-12-04 22:54:00,95.87,95.89,95.85,95.88,561599997.0
2007-12-04 22:55:00,95.88,95.89,95.87,95.88,1066400000.0
2007-12-04 22:56:00,95.88,95.89,95.87,95.89,390400000.0
2007-12-04 22:57:00,95.88,95.88,95.86,95.86,400800000.0
2007-12-04 22:58:00,95.87,95.87,95.845,95.86,1181599999.0
2007-12-04 22:59:00,95.86,95.88,95.86,95.87,721600000.0
2007-12-04 23:00:00,95.87,95.88,95.84,95.85,920700005.0
2007-12-04 23:01:00,95.84,95.85,95.83,95.84,606900000.0
2007-12-04 23:02:00,95.84,95.86,95.83,95.84,803899995.0
2007-12-04 23:03:00,95.84,95.85,95.84,95.85,74200000.0
2007-12-04 23:04:00,95.85,95.86,95.84,95.86,238700000.0
2007-12-04 23:05:00,95.86,95.86,95.845,95.85,129300000.0
2007-12-04 23:06:00,95.85,95.85,95.83,95.83,63000000.0
2007-12-04 23:07:00,95.83,95.83,95.82,95.82,444400000.0
2007-12-04 23:08:00,95.82,95.83,95.81,95.815,270399998.0
2007-12-04 23:09:00,95.82,95.83,95.81,95.825,333199995.0
2007-12-04 23:10:00,95.825,95.84,95.815,95.82,1186399998.0
2007-12-04 23:11:00,95.83,95.86,95.83,95.855,286800000.0
2007-12-04 23:12:00,95.855,95.86,95.835,95.835,362599997.0
2007-12-04 23:13:00,95.835,95.87,95.835,95.84,355299992.0
2007-12-04 23:14:00,95.84,95.85,95.83,95.85,413900000.0
2007-12-04 23:15:00,95.85,95.85,95.84,95.85,61100000.0
2007-12-04 23:16:00,95.85,95.85,95.84,95.85,169400000.0
2007-12-04 23:17:00,95.85,95.85,95.83,95.83,239900000.0
2007-12-04 23:18:00,95.83,95.83,95.82,95.82,102400001.0
2007-12-04 23:19:00,95.83,95.83,95.815,95.82,523200008.0
2007-12-04 23:20:00,95.82,95.83,95.81,95.82,353599999.0
2007-12-04 23:21:00,95.82,95.83,95.81,95.82,1360699989.0
2007-12-04 23:22:00,95.82,95.82,95.81,95.81,368200003.0
2007-12-04 23:23:00,95.82,95.82,95.81,95.82,270799999.0
2007-12-04 23:24:00,95.82,95.83,95.81,95.82,873200000.0
2007-12-04 23:25:00,95.83,95.83,95.82,95.82,152000000.0
2007-12-04 23:26:00,95.82,95.82,95.8,95.8,116800000.0
2007-12-04 23:27:00,95.8,95.82,95.79,95.8,384799992.0
2007-12-04 23:28:00,95.8,95.8,95.8,95.8,16800000.0
2007-12-04 23:29:00,95.8,95.805,95.785,95.79,748000006.0
2007-12-04 23:30:00,95.78,95.79,95.77,95.79,588800003.0
2007-12-04 23:31:00,95.79,95.82,95.79,95.81,453999998.0
2007-12-04 23:32:00,95.81,95.82,95.79,95.8,586400000.0
2007-12-04 23:33:00,95.8,95.81,95.79,95.81,483500001.0
2007-12-04 23:34:00,95.81,95.82,95.795,95.8,291700002.0
2007-12-04 23:35:00,95.8,95.81,95.79,95.81,487600005.0
2007-12-04 23:36:00,95.81,95.81,95.775,95.8,671300000.0
2007-12-04 23:37:00,95.81,95.81,95.78,95.79,863800000.0
2007-12-04 23:38:00,95.79,95.8,95.785,95.79,865899999.0
2007-12-04 23:39:00,95.79,95.8,95.79,95.8,163200000.0
2007-12-04 23:40:00,95.8,95.8,95.78,95.79,337599996.0
2007-12-04 23:41:00,95.79,95.8,95.76,95.8,385400000.0
2007-12-04 23:42:00,95.8,95.81,95.775,95.8,718599996.0
2007-12-04 23:43:00,95.8,95.81,95.77,95.81,655200003.0
2007-12-04 23:44:00,95.81,95.81,95.81,95.81,27200000.0
2007-12-04 23:45:00,95.81,95.86,95.8,95.83,829500002.0
2007-12-04 23:46:00,95.83,95.85,95.83,95.85,595200000.0
2007-12-04 23:47:00,95.85,95.86,95.84,95.85,286400000.0
2007-12-04 23:48:00,95.85,95.85,95.82,95.82,376200000.0
2007-12-04 23:49:00,95.83,95.85,95.82,95.84,357500000.0
2007-12-04 23:50:00,95.84,95.84,95.81,95.82,703900000.0
2007-12-04 23:51:00,95.83,95.84,95.82,95.83,765900003.0
2007-12-04 23:52:00,95.83,95.85,95.81,95.84,619899989.0
2007-12-04 23:53:00,95.84,95.86,95.82,95.86,194899997.0
2007-12-04 23:54:00,95.86,95.93,95.86,95.92,453299998.0
2007-12-04 23:55:00,95.92,95.96,95.92,95.95,408100000.0
2007-12-04 23:56:00,95.95,95.95,95.89,95.94,637899995.0
2007-12-04 23:57:00,95.94,96.0,95.93,95.96,450900000.0
2007-12-04 23:58:00,95.96,95.965,95.94,95.94,188899998.0
2007-12-04 23:59:00,95.95,95.98,95.95,95.96,230900000.0
2007-12-05 00:00:00,95.96,95.97,95.95,95.96,121300000.0
2007-12-05 00:01:00,95.96,95.97,95.96,95.96,345200000.0
2007-12-05 00:02:00,95.97,95.97,95.9,95.91,291200000.0
2007-12-05 00:03:00,95.91,95.91,95.87,95.89,476700000.0
2007-12-05 00:04:00,95.89,95.89,95.89,95.89,163800000.0
2007-12-05 00:05:00,95.89,95.9,95.87,95.88,841800009.0
2007-12-05 00:06:00,95.87,95.88,95.84,95.85,756699995.0
2007-12-05 00:07:00,95.85,95.87,95.85,95.86,723000000.0
2007-12-05 00:08:00,95.86,95.88,95.86,95.87,589100000.0
2007-12-05 00:09:00,95.87,95.87,95.86,95.86,508400000.0
2007-12-05 00:10:00,95.86,95.87,95.85,95.87,628300000.0
2007-12-05 00:11:00,95.87,95.89,95.86,95.89,890600006.0
2007-12-05 00:12:00,95.89,95.89,95.88,95.88,164500000.0
2007-12-05 00:13:00,95.88,95.88,95.86,95.87,238800000.0
2007-12-05 00:14:00,95.87,95.88,95.86,95.88,158500000.0
2007-12-05 00:15:00,95.88,95.89,95.87,95.88,102800000.0
2007-12-05 00:16:00,95.88,95.88,95.865,95.875,312100000.0
2007-12-05 00:17:00,95.87,95.87,95.84,95.87,197200004.0
2007-12-05 00:18:00,95.87,95.87,95.87,95.87,75700000.0
2007-12-05 00:19:00,95.87,95.87,95.84,95.84,239400000.0
2007-12-05 00:20:00,95.84,95.87,95.84,95.85,387300001.0
2007-12-05 00:21:00,95.85,95.87,95.845,95.86,444900000.0
2007-12-05 00:22:00,95.86,95.87,95.81,95.84,933300002.0
2007-12-05 00:23:00,95.84,95.85,95.82,95.845,372300000.0
2007-12-05 00:24:00,95.84,95.88,95.84,95.88,327300005.0
2007-12-05 00:25:00,95.88,95.91,95.87,95.91,449900001.0
2007-12-05 00:26:00,95.895,95.93,95.88,95.93,531700001.0
2007-12-05 00:27:00,95.93,95.93,95.905,95.92,572500001.0
2007-12-05 00:28:00,95.91,95.93,95.88,95.92,1187900015.0
2007-12-05 00:29:00,95.93,95.93,95.85,95.88,555500001.0
2007-12-05 00:30:00,95.84,95.88,95.81,95.85,993000004.0
2007-12-05 00:31:00,95.86,95.89,95.86,95.86,351500003.0
2007-12-05 00:32:00,95.87,95.88,95.81,95.815,438000000.0
2007-12-05 00:33:00,95.815,95.83,95.68,95.74,771200004.0
2007-12-05 00:34:00,95.74,95.74,95.625,95.625,937800000.0
2007-12-05 00:35:00,95.625,95.66,95.61,95.65,1256400001.0
2007-12-05 00:36:00,95.65,95.675,95.605,95.635,1279200001.0
2007-12-05 00:37:00,95.635,95.635,95.54,95.55,708100001.0
2007-12-05 00:38:00,95.55,95.625,95.55,95.575,954800000.0
2007-12-05 00:39:00,95.575,95.58,95.49,95.49,260700002.0
2007-12-05 00:40:00,95.49,95.58,95.49,95.565,1024600000.0
2007-12-05 00:41:00,95.565,95.57,95.565,95.565,40200000.0
2007-12-05 00:42:00,95.565,95.61,95.565,95.58,561300000.0
2007-12-05 00:43:00,95.58,95.65,95.55,95.65,716900002.0
2007-12-05 00:44:00,95.65,95.735,95.65,95.71,1043800002.0
2007-12-05 00:45:00,95.72,95.76,95.7,95.7,736900000.0
2007-12-05 00:46:00,95.7,95.73,95.7,95.73,637000000.0
2007-12-05 00:47:00,95.73,95.74,95.72,95.74,972100000.0
2007-12-05 00:48:00,95.74,95.76,95.74,95.75,478700000.0
2007-12-05 00:49:00,95.75,95.75,95.74,95.75,375500000.0
2007-12-05 00:50:00,95.77,95.865,95.77,95.82,374200000.0
2007-12-05 00:51:00,95.82,95.84,95.81,95.84,444399996.0
2007-12-05 00:52:00,95.84,95.85,95.76,95.76,623500000.0
2007-12-05 00:53:00,95.76,95.76,95.72,95.73,1126700000.0
2007-12-05 00:54:00,95.73,95.75,95.7,95.75,887500000.0
2007-12-05 00:55:00,95.75,95.82,95.75,95.79,651100000.0
2007-12-05 00:56:00,95.79,95.79,95.75,95.75,599100000.0
2007-12-05 00:57:00,95.75,95.76,95.75,95.75,337900000.0
2007-12-05 00:58:00,95.75,95.76,95.74,95.75,253200000.0
2007-12-05 00:59:00,95.75,95.75,95.71,95.71,537700000.0
2007-12-05 01:00:00,95.71,95.76,95.71,95.76,697899993.0
2007-12-05 01:01:00,95.76,95.78,95.755,95.78,111100000.0
2007-12-05 01:02:00,95.78,95.795,95.765,95.795,134700001.0
2007-12-05 01:03:00,95.795,95.795,95.76,95.795,46400000.0
2007-12-05 01:04:00,95.795,95.795,95.765,95.765,58000000.0
2007-12-05 01:05:00,95.765,95.765,95.73,95.765,154799997.0
2007-12-05 01:06:00,95.765,95.765,95.75,95.765,54800000.0
2007-12-05 01:07:00,95.75,95.775,95.74,95.775,177700000.0
2007-12-05 01:08:00,95.775,95.775,95.775,95.775,17400000.0
2007-12-05 01:09:00,95.775,95.79,95.775,95.79,38400000.0
2007-12-05 01:10:00,95.79,95.79,95.785,95.785,108000000.0
2007-12-05 01:11:00,95.785,95.805,95.785,95.795,142000000.0
2007-12-05 01:12:00,95.795,95.82,95.79,95.815,176100000.0
2007-12-05 01:13:00,95.815,95.815,95.765,95.765,167400000.0
2007-12-05 01:14:00,95.765,95.79,95.745,95.785,476500007.0
2007-12-05 01:15:00,95.79,95.8,95.74,95.74,599700000.0
2007-12-05 01:16:00,95.74,95.81,95.74,95.81,436900000.0
2007-12-05 01:17:00,95.81,95.84,95.805,95.825,282400000.0
2007-12-05 01:18:00,95.83,95.875,95.82,95.865,537700000.0
2007-12-05 01:19:00,95.865,95.865,95.8,95.81,1286899997.0
2007-12-05 01:20:00,95.81,95.81,95.77,95.8,984899987.0
2007-12-05 01:21:00,95.8,95.8,95.78,95.78,411899999.0
2007-12-05 01:22:00,95.765,95.79,95.76,95.78,547500001.0
2007-12-05 01:23:00,95.78,95.8,95.77,95.79,546100000.0
2007-12-05 01:24:00,95.79,95.81,95.79,95.81,285500000.0
2007-12-05 01:25:00,95.81,95.81,95.79,95.81,661500000.0
2007-12-05 01:26:00,95.81,95.83,95.785,95.8,486600000.0
2007-12-05 01:27:00,95.8,95.8,95.77,95.79,1114200000.0
2007-12-05 01:28:00,95.79,95.86,95.79,95.85,1025600001.0
2007-12-05 01:29:00,95.85,95.855,95.81,95.81,940200000.0
2007-12-05 01:30:00,95.81,95.83,95.795,95.8,259500000.0
2007-12-05 01:31:00,95.8,95.8,95.775,95.785,184099999.0
2007-12-05 01:32:00,95.79,95.8,95.78,95.8,311900000.0
2007-12-05 01:33:00,95.8,95.8,95.785,95.8,250600002.0
2007-12-05 01:34:00,95.8,95.85,95.795,95.85,649300000.0
2007-12-05 01:35:00,95.85,95.855,95.835,95.845,381400000.0
2007-12-05 01:36:00,95.845,95.85,95.84,95.845,182300000.0
2007-12-05 01:37:00,95.83,95.855,95.83,95.84,892300010.0
2007-12-05 01:38:00,95.855,95.86,95.84,95.855,183900000.0
2007-12-05 01:39:00,95.86,95.89,95.855,95.89,326400000.0
2007-12-05 01:40:00,95.89,95.96,95.88,95.925,762800000.0
2007-12-05 01:41:00,95.925,95.925,95.875,95.885,218600000.0
2007-12-05 01:42:00,95.885,95.895,95.885,95.895,52800000.0
2007-12-05 01:43:00,95.895,95.895,95.895,95.895,57000000.0
2007-12-05 01:44:00,95.895,95.905,95.885,95.895,52800000.0
2007-12-05 01:45:00,95.895,95.895,95.895,95.895,29700000.0
2007-12-05 01:46:00,95.895,95.915,95.895,95.915,27600000.0
2007-12-05 01:47:00,95.915,95.915,95.915,95.915,5700000.0
2007-12-05 01:48:00,95.915,95.915,95.855,95.86,424700000.0
2007-12-05 01:49:00,95.86,95.86,95.845,95.85,436000000.0
2007-12-05 01:50:00,95.85,95.85,95.84,95.85,139400000.0
2007-12-05 01:51:00,95.85,95.86,95.84,95.84,587699997.0
2007-12-05 01:52:00,95.84,95.855,95.835,95.835,488800000.0
2007-12-05 01:53:00,95.84,95.84,95.82,95.83,1005299996.0
2007-12-05 01:54:00,95.83,95.83,95.775,95.795,1083299994.0
2007-12-05 01:55:00,95.795,95.81,95.795,95.805,379799997.0
2007-12-05 01:56:00,95.81,95.81,95.8,95.805,249800000.0
2007-12-05 01:57:00,95.81,95.81,95.805,95.81,98800000.0
2007-12-05 01:58:00,95.81,95.81,95.8,95.81,155100000.0
2007-12-05 01:59:00,95.81,95.815,95.8,95.8,196000000.0
2007-12-05 02:00:00,95.8,95.825,95.8,95.81,300900000.0
2007-12-05 02:01:00,95.81,95.825,95.81,95.825,694500000.0
2007-12-05 02:02:00,95.82,95.83,95.82,95.82,222000000.0
2007-12-05 02:03:00,95.82,95.835,95.815,95.835,436800000.0
2007-12-05 02:04:00,95.835,95.85,95.83,95.845,737500000.0
2007-12-05 02:05:00,95.845,95.845,95.775,95.775,733700000.0
2007-12-05 02:06:00,95.77,95.8,95.77,95.78,968399999.0
2007-12-05 02:07:00,95.78,95.79,95.775,95.79,285500000.0
2007-12-05 02:08:00,95.79,95.795,95.775,95.79,408000000.0
2007-12-05 02:09:00,95.79,95.795,95.77,95.78,667600000.0
2007-12-05 02:10:00,95.78,95.78,95.76,95.775,1081099998.0
2007-12-05 02:11:00,95.765,95.8,95.765,95.79,923999993.0
2007-12-05 02:12:00,95.79,95.79,95.76,95.765,684000000.0
2007-12-05 02:13:00,95.77,95.785,95.75,95.785,1055399995.0
2007-12-05 02:14:00,95.785,95.79,95.755,95.755,1159699999.0
2007-12-05 02:15:00,95.755,95.76,95.75,95.755,286499997.0
2007-12-05 02:16:00,95.755,95.78,95.74,95.78,234700000.0
2007-12-05 02:17:00,95.78,95.79,95.77,95.77,232000000.0
2007-12-05 02:18:00,95.77,95.78,95.76,95.78,122400000.0
2007-12-05 02:19:00,95.78,95.81,95.78,95.81,330900000.0
2007-12-05 02:20:00,95.81,95.81,95.78,95.8,277400000.0
2007-12-05 02:21:00,95.795,95.8,95.795,95.795,77600000.0
2007-12-05 02:22:00,95.795,95.8,95.775,95.785,557399999.0
2007-12-05 02:23:00,95.785,95.8,95.775,95.79,368000000.0
2007-12-05 02:24:00,95.79,95.825,95.79,95.81,176100003.0
2007-12-05 02:25:00,95.81,95.86,95.81,95.86,112400001.0
2007-12-05 02:26:00,95.86,95.875,95.855,95.86,113300000.0
2007-12-05 02:27:00,95.86,95.88,95.85,95.88,80300000.0
2007-12-05 02:28:00,95.88,95.93,95.865,95.865,188200000.0
2007-12-05 02:29:00,95.865,95.88,95.78,95.87,1144000011.0
2007-12-05 02:30:00,95.87,95.87,95.58,95.66,1133300000.0
2007-12-05 02:31:00,95.66,95.765,95.545,95.765,1412600000.0
2007-12-05 02:32:00,95.765,95.835,95.69,95.81,1237399999.0
2007-12-05 02:33:00,95.81,95.82,95.755,95.78,1621499998.0
2007-12-05 02:34:00,95.78,95.78,95.725,95.745,201100000.0
2007-12-05 02:35:00,95.745,95.745,95.67,95.695,646600000.0
2007-12-05 02:36:00,95.695,95.705,95.685,95.685,525600002.0
2007-12-05 02:37:00,95.69,95.69,95.56,95.6,1320300009.0
2007-12-05 02:38:00,95.605,95.605,95.535,95.56,1119100001.0
2007-12-05 02:39:00,95.56,95.57,95.525,95.56,1134499998.0
2007-12-05 02:40:00,95.56,95.575,95.53,95.565,762500000.0
2007-12-05 02:41:00,95.565,95.585,95.55,95.555,586700000.0
2007-12-05 02:42:00,95.555,95.65,95.555,95.65,700000000.0
2007-12-05 02:43:00,95.655,95.705,95.655,95.695,1053300001.0
2007-12-05 02:44:00,95.695,95.725,95.675,95.725,878200000.0
2007-12-05 02:45:00,95.725,95.725,95.705,95.715,443200000.0
2007-12-05 02:46:00,95.715,95.715,95.66,95.665,420000000.0
2007-12-05 02:47:00,95.67,95.685,95.665,95.685,343500000.0
2007-12-05 02:48:00,95.685,95.74,95.685,95.735,796700001.0
2007-12-05 02:49:00,95.735,95.735,95.705,95.71,495600000.0
2007-12-05 02:50:00,95.715,95.72,95.705,95.715,538300001.0
2007-12-05 02:51:00,95.715,95.715,95.67,95.69,638300000.0
2007-12-05 02:52:00,95.69,95.69,95.68,95.685,207300000.0
2007-12-05 02:53:00,95.685,95.705,95.68,95.695,225700000.0
2007-12-05 02:54:00,95.695,95.705,95.675,95.695,526400000.0
2007-12-05 02:55:00,95.695,95.7,95.64,95.64,744600000.0
2007-12-05 02:56:00,95.64,95.64,95.53,95.545,924300000.0
2007-12-05 02:57:00,95.545,95.58,95.535,95.555,756000000.0
2007-12-05 02:58:00,95.555,95.555,95.48,95.48,779000000.0
2007-12-05 02:59:00,95.47,95.48,95.45,95.48,655000000.0
2007-12-05 03:00:00,95.48,95.56,95.47,95.55,783600002.0
2007-12-05 03:01:00,95.55,95.55,95.47,95.525,525100001.0
2007-12-05 03:02:00,95.52,95.55,95.51,95.535,582300000.0
2007-12-05 03:03:00,95.535,95.535,95.44,95.47,685800002.0
2007-12-05 03:04:00,95.47,95.5,95.465,95.48,809899998.0
2007-12-05 03:05:00,95.48,95.52,95.48,95.51,774000000.0
2007-12-05 03:06:00,95.51,95.55,95.5,95.54,465600000.0
2007-12-05 03:07:00,95.54,95.6,95.54,95.6,1169399990.0
2007-12-05 03:08:00,95.6,95.65,95.6,95.625,1574599998.0
2007-12-05 03:09:00,95.625,95.63,95.585,95.585,517300000.0
2007-12-05 03:10:00,95.59,95.6,95.535,95.54,449900000.0
2007-12-05 03:11:00,95.54,95.54,95.515,95.515,277300000.0
2007-12-05 03:12:00,95.515,95.52,95.49,95.51,292800000.0
2007-12-05 03:13:00,95.51,95.51,95.48,95.485,516799997.0
2007-12-05 03:14:00,95.485,95.49,95.475,95.475,171700000.0
2007-12-05 03:15:00,95.475,95.48,95.455,95.47,614400000.0
2007-12-05 03:16:00,95.47,95.49,95.45,95.45,894000001.0
2007-12-05 03:17:00,95.45,95.45,95.39,95.41,947000000.0
2007-12-05 03:18:00,95.41,95.41,95.36,95.375,975300000.0
2007-12-05 03:19:00,95.375,95.395,95.365,95.375,1157200001.0
2007-12-05 03:20:00,95.375,95.38,95.26,95.295,1218499997.0
2007-12-05 03:21:00,95.295,95.355,95.295,95.31,1428400000.0
2007-12-05 03:22:00,95.315,95.335,95.3,95.3,860700000.0
2007-12-05 03:23:00,95.3,95.33,95.3,95.33,478800000.0
2007-12-05 03:24:00,95.33,95.335,95.305,95.325,482700000.0
2007-12-05 03:25:00,95.325,95.345,95.295,95.315,927699999.0
2007-12-05 03:26:00,95.315,95.325,95.295,95.295,663800000.0
2007-12-05 03:27:00,95.295,95.3,95.26,95.29,580100000.0
2007-12-05 03:28:00,95.29,95.31,95.28,95.295,511200000.0
2007-12-05 03:29:00,95.295,95.295,95.26,95.27,496800000.0
2007-12-05 03:30:00,95.27,95.31,95.27,95.3,646199999.0
2007-12-05 03:31:00,95.3,95.31,95.28,95.31,249100000.0
2007-12-05 03:32:00,95.31,95.385,95.31,95.385,1184200001.0
2007-12-05 03:33:00,95.385,95.435,95.375,95.385,1169100000.0
2007-12-05 03:34:00,95.385,95.435,95.385,95.4,601200000.0
2007-12-05 03:35:00,95.4,95.42,95.39,95.4,383100000.0
2007-12-05 03:36:00,95.405,95.41,95.385,95.41,487000000.0
2007-12-05 03:37:00,95.41,95.46,95.4,95.44,991500000.0
2007-12-05 03:38:00,95.44,95.45,95.415,95.435,913000000.0
2007-12-05 03:39:00,95.44,95.465,95.435,95.45,780900001.0
2007-12-05 03:40:00,95.45,95.495,95.45,95.485,544100000.0
2007-12-05 03:41:00,95.485,95.5,95.465,95.48,295700000.0
2007-12-05 03:42:00,95.475,95.49,95.47,95.48,282800000.0
2007-12-05 03:43:00,95.48,95.49,95.475,95.49,465100000.0
2007-12-05 03:44:00,95.49,95.49,95.47,95.48,36900000.0
2007-12-05 03:45:00,95.48,95.485,95.46,95.48,219800000.0
2007-12-05 03:46:00,95.48,95.5,95.46,95.5,860800000.0
2007-12-05 03:47:00,95.5,95.545,95.48,95.535,496800000.0
2007-12-05 03:48:00,95.535,95.56,95.525,95.54,621500000.0
2007-12-05 03:49:00,95.54,95.54,95.51,95.51,605600000.0
2007-12-05 03:50:00,95.51,95.515,95.485,95.505,602200001.0
2007-12-05 03:51:00,95.505,95.52,95.49,95.52,1052000002.0
2007-12-05 03:52:00,95.52,95.53,95.485,95.49,612799999.0
2007-12-05 03:53:00,95.49,95.49,95.445,95.465,1181200001.0
2007-12-05 03:54:00,95.475,95.495,95.47,95.47,552900000.0
2007-12-05 03:55:00,95.47,95.47,95.43,95.43,750200000.0
2007-12-05 03:56:00,95.43,95.43,95.42,95.425,344000000.0
2007-12-05 03:57:00,95.425,95.45,95.41,95.45,644800000.0
2007-12-05 03:58:00,95.45,95.46,95.41,95.41,612299995.0
2007-12-05 03:59:00,95.41,95.43,95.39,95.41,703600001.0
2007-12-05 04:00:00,95.415,95.415,95.395,95.4,309700000.0
2007-12-05 04:01:00,95.4,95.41,95.39,95.41,205100000.0
2007-12-05 04:02:00,95.41,95.42,95.405,95.42,148400000.0
2007-12-05 04:03:00,95.42,95.43,95.405,95.42,465200000.0
2007-12-05 04:04:00,95.42,95.445,95.42,95.435,187200000.0
2007-12-05 04:05:00,95.435,95.45,95.435,95.45,162700000.0
2007-12-05 04:06:00,95.45,95.5,95.45,95.5,677999999.0
2007-12-05 04:07:00,95.5,95.52,95.495,95.52,228100000.0
2007-12-05 04:08:00,95.52,95.53,95.505,95.53,408200000.0
2007-12-05 04:09:00,95.53,95.53,95.51,95.52,524800000.0
2007-12-05 04:10:00,95.52,95.55,95.52,95.53,186400000.0
2007-12-05 04:11:00,95.53,95.55,95.53,95.54,162300000.0
2007-12-05 04:12:00,95.54,95.55,95.535,95.55,399500000.0
2007-12-05 04:13:00,95.55,95.58,95.545,95.555,775099997.0
2007-12-05 04:14:00,95.555,95.555,95.535,95.535,441600000.0
2007-12-05 04:15:00,95.535,95.54,95.525,95.535,550100000.0
2007-12-05 04:16:00,95.535,95.535,95.48,95.49,381700000.0
2007-12-05 04:17:00,95.49,95.49,95.465,95.47,686700000.0
2007-12-05 04:18:00,95.475,95.48,95.47,95.475,181600000.0
2007-12-05 04:19:00,95.475,95.5,95.47,95.5,268000000.0
2007-12-05 04:20:00,95.5,95.56,95.495,95.56,615300000.0
2007-12-05 04:21:00,95.56,95.58,95.515,95.58,1100599998.0
2007-12-05 04:22:00,95.58,95.58,95.545,95.545,708299999.0
2007-12-05 04:23:00,95.545,95.57,95.54,95.565,659400001.0
2007-12-05 04:24:00,95.565,95.58,95.565,95.565,658599999.0
2007-12-05 04:25:00,95.565,95.565,95.535,95.535,385700000.0
2007-12-05 04:26:00,95.535,95.54,95.52,95.535,212300000.0
2007-12-05 04:27:00,95.535,95.55,95.53,95.55,299700004.0
2007-12-05 04:28:00,95.55,95.59,95.55,95.58,604700000.0
2007-12-05 04:29:00,95.58,95.595,95.58,95.595,273600000.0
2007-12-05 04:30:00,95.595,95.635,95.595,95.61,493700000.0
2007-12-05 04:31:00,95.61,95.7,95.61,95.65,789100000.0
2007-12-05 04:32:00,95.65,95.7,95.64,95.7,1381700002.0
2007-12-05 04:33:00,95.7,95.81,95.685,95.75,1062100000.0
2007-12-05 04:34:00,95.74,95.74,95.71,95.71,584300000.0
2007-12-05 04:35:00,95.71,95.72,95.66,95.69,1138500000.0
2007-12-05 04:36:00,95.69,95.73,95.68,95.72,883100000.0
2007-12-05 04:37:00,95.715,95.78,95.715,95.77,723500000.0
2007-12-05 04:38:00,95.77,95.79,95.76,95.78,814100000.0
2007-12-05 04:39:00,95.78,95.805,95.75,95.805,581000000.0
2007-12-05 04:40:00,95.805,95.86,95.805,95.86,811800000.0
2007-12-05 04:41:00,95.86,95.91,95.855,95.86,1075500000.0
2007-12-05 04:42:00,95.86,95.86,95.825,95.84,363600000.0
2007-12-05 04:43:00,95.835,95.86,95.835,95.85,819000000.0
2007-12-05 04:44:00,95.85,95.86,95.825,95.85,325800000.0
2007-12-05 04:45:00,95.85,95.86,95.775,95.78,454400000.0
2007-12-05 04:46:00,95.77,95.86,95.77,95.85,718600000.0
2007-12-05 04:47:00,95.85,95.85,95.825,95.84,342000000.0
2007-12-05 04:48:00,95.84,95.85,95.805,95.81,275200000.0
2007-12-05 04:49:00,95.81,95.82,95.8,95.82,254400000.0
2007-12-05 04:50:00,95.82,95.82,95.805,95.82,427399997.0
2007-12-05 04:51:00,95.82,95.82,95.8,95.805,268000000.0
2007-12-05 04:52:00,95.805,95.805,95.685,95.72,687599994.0
2007-12-05 04:53:00,95.72,95.75,95.69,95.745,751299994.0
2007-12-05 04:54:00,95.745,95.76,95.73,95.745,326900000.0
2007-12-05 04:55:00,95.73,95.79,95.73,95.78,522700000.0
2007-12-05 04:56:00,95.78,95.79,95.76,95.78,266000000.0
2007-12-05 04:57:00,95.78,95.78,95.75,95.75,157400000.0
2007-12-05 04:58:00,95.765,95.78,95.75,95.77,402700000.0
2007-12-05 04:59:00,95.77,95.81,95.765,95.775,632400004.0
2007-12-05 05:00:00,95.78,95.81,95.78,95.81,230800000.0
2007-12-05 05:01:00,95.81,95.81,95.79,95.81,126900000.0
2007-12-05 05:02:00,95.81,95.82,95.785,95.81,313900000.0
2007-12-05 05:03:00,95.81,95.81,95.76,95.77,373300000.0
2007-12-05 05:04:00,95.77,95.78,95.76,95.77,106300000.0
2007-12-05 05:05:00,95.77,95.82,95.77,95.82,532699998.0
2007-12-05 05:06:00,95.82,95.85,95.82,95.835,590600000.0
2007-12-05 05:07:00,95.835,95.86,95.81,95.84,852900000.0
2007-12-05 05:08:00,95.84,95.85,95.83,95.83,543000000.0
2007-12-05 05:09:00,95.83,95.85,95.83,95.85,379000000.0
2007-12-05 05:10:00,95.85,95.85,95.84,95.845,374000000.0
2007-12-05 05:11:00,95.845,95.85,95.84,95.845,278700001.0
2007-12-05 05:12:00,95.845,95.855,95.835,95.845,257699998.0
2007-12-05 05:13:00,95.845,95.855,95.835,95.85,421900000.0
2007-12-05 05:14:00,95.855,95.885,95.845,95.87,558699998.0
2007-12-05 05:15:00,95.87,95.875,95.83,95.84,294800000.0
2007-12-05 05:16:00,95.84,95.85,95.83,95.835,525199996.0
2007-12-05 05:17:00,95.835,95.835,95.825,95.83,260000000.0
2007-12-05 05:18:00,95.83,95.83,95.805,95.82,201600000.0
2007-12-05 05:19:00,95.805,95.82,95.8,95.81,349999996.0
2007-12-05 05:20:00,95.81,95.81,95.8,95.81,168800000.0
2007-12-05 05:21:00,95.81,95.815,95.8,95.8,337600000.0
2007-12-05 05:22:00,95.8,95.8,95.78,95.78,192000000.0
2007-12-05 05:23:00,95.78,95.785,95.77,95.78,429300000.0
2007-12-05 05:24:00,95.78,95.785,95.765,95.78,297800000.0
2007-12-05 05:25:00,95.78,95.785,95.76,95.77,346699998.0
2007-12-05 05:26:00,95.77,95.785,95.765,95.78,256200000.0
2007-12-05 05:27:00,95.78,95.785,95.76,95.77,380800000.0
2007-12-05 05:28:00,95.77,95.805,95.77,95.785,855500001.0
2007-12-05 05:29:00,95.785,95.8,95.76,95.76,469000002.0
2007-12-05 05:30:00,95.76,95.785,95.755,95.78,485600000.0
2007-12-05 05:31:00,95.78,95.79,95.76,95.78,318800000.0
2007-12-05 05:32:00,95.78,95.8,95.78,95.785,362100000.0
2007-12-05 05:33:00,95.79,95.795,95.77,95.77,593500000.0
2007-12-05 05:34:00,95.77,95.79,95.765,95.78,609199998.0
2007-12-05 05:35:00,95.78,95.81,95.78,95.805,505100000.0
2007-12-05 05:36:00,95.805,95.81,95.79,95.79,236800000.0
2007-12-05 05:37:00,95.8,95.81,95.79,95.805,205200000.0
2007-12-05 05:38:00,95.805,95.82,95.795,95.8,283200000.0
2007-12-05 05:39:00,95.8,95.8,95.765,95.77,435499999.0
2007-12-05 05:40:00,95.77,95.83,95.77,95.82,369800000.0
2007-12-05 05:41:00,95.82,95.86,95.82,95.85,581900000.0
2007-12-05 05:42:00,95.85,95.85,95.82,95.845,362600000.0
2007-12-05 05:43:00,95.845,95.845,95.835,95.845,27400000.0
2007-12-05 05:44:00,95.845,95.855,95.835,95.855,64800000.0
2007-12-05 05:45:00,95.855,95.895,95.855,95.895,58400000.0
2007-12-05 05:46:00,95.895,95.895,95.865,95.885,81500000.0
2007-12-05 05:47:00,95.885,95.945,95.875,95.945,424800000.0
2007-12-05 05:48:00,95.945,95.99,95.945,95.975,682400002.0
2007-12-05 05:49:00,95.975,95.995,95.96,95.985,208600000.0
2007-12-05 05:50:00,95.985,96.0,95.985,95.99,236100000.0
2007-12-05 05:51:00,95.99,96.02,95.965,96.0,1288999990.0
2007-12-05 05:52:00,95.995,96.0,95.975,95.985,242099999.0
2007-12-05 05:53:00,95.985,95.985,95.96,95.985,58500000.0
2007-12-05 05:54:00,95.985,95.985,95.945,95.965,213400000.0
2007-12-05 05:55:00,95.965,95.97,95.95,95.965,121600000.0
2007-12-05 05:56:00,95.96,95.965,95.955,95.965,39400000.0
2007-12-05 05:57:00,95.965,95.995,95.965,95.995,83100000.0
2007-12-05 05:58:00,95.995,96.01,95.96,95.995,710300001.0
2007-12-05 05:59:00,95.99,95.995,95.955,95.96,312700000.0
2007-12-05 06:00:00,95.955,95.97,95.935,95.96,624400005.0
2007-12-05 06:01:00,95.96,95.985,95.945,95.97,861300010.0
2007-12-05 06:02:00,95.975,95.975,95.96,95.975,66100000.0
2007-12-05 06:03:00,95.975,95.985,95.97,95.985,141900000.0
2007-12-05 06:04:00,95.985,95.985,95.975,95.985,82400000.0
2007-12-05 06:05:00,95.985,95.985,95.915,95.93,749900000.0
2007-12-05 06:06:00,95.925,95.94,95.88,95.92,980400000.0
2007-12-05 06:07:00,95.92,95.92,95.9,95.915,424000000.0
2007-12-05 06:08:00,95.915,95.94,95.91,95.93,500800000.0
2007-12-05 06:09:00,95.93,95.95,95.925,95.95,290400000.0
2007-12-05 06:10:00,95.95,96.01,95.95,95.965,734799999.0
2007-12-05 06:11:00,95.96,95.99,95.95,95.97,1277800003.0
2007-12-05 06:12:00,95.97,95.98,95.96,95.97,1213199989.0
2007-12-05 06:13:00,95.97,96.005,95.97,96.0,770299997.0
2007-12-05 06:14:00,96.0,96.03,95.995,96.02,644599995.0
2007-12-05 06:15:00,96.02,96.04,96.02,96.02,487700000.0
2007-12-05 06:16:00,96.02,96.04,96.01,96.03,728600000.0
2007-12-05 06:17:00,96.03,96.05,96.025,96.04,281700000.0
2007-12-05 06:18:00,96.04,96.04,96.025,96.03,261500000.0
2007-12-05 06:19:00,96.03,96.04,95.98,95.99,363100000.0
2007-12-05 06:20:00,95.99,96.01,95.98,95.995,462100000.0
2007-12-05 06:21:00,95.995,96.035,95.995,96.02,545900000.0
2007-12-05 06:22:00,96.015,96.035,96.01,96.02,358500000.0
2007-12-05 06:23:00,96.02,96.03,96.015,96.025,354800000.0
2007-12-05 06:24:00,96.025,96.04,96.02,96.04,368900000.0
2007-12-05 06:25:00,96.04,96.05,96.035,96.045,243300000.0
2007-12-05 06:26:00,96.04,96.05,96.03,96.035,255900000.0
2007-12-05 06:27:00,96.035,96.05,96.025,96.03,384399999.0
2007-12-05 06:28:00,96.03,96.055,96.03,96.045,399200000.0
2007-12-05 06:29:00,96.04,96.07,96.035,96.06,644800000.0
2007-12-05 06:30:00,96.06,96.075,96.02,96.03,564300000.0
2007-12-05 06:31:00,96.03,96.05,96.0,96.01,578900000.0
2007-12-05 06:32:00,96.0,96.01,95.995,96.01,356300000.0
2007-12-05 06:33:00,96.01,96.035,96.005,96.025,548200001.0
2007-12-05 06:34:00,96.025,96.04,95.995,95.995,513300000.0
2007-12-05 06:35:00,95.995,96.0,95.935,95.935,873000000.0
2007-12-05 06:36:00,95.935,95.97,95.935,95.965,496000000.0
2007-12-05 06:37:00,95.965,95.98,95.95,95.95,652300003.0
2007-12-05 06:38:00,95.95,96.0,95.945,96.0,540300000.0
2007-12-05 06:39:00,96.0,96.0,95.98,95.99,338800000.0
2007-12-05 06:40:00,95.99,96.01,95.99,95.99,267900000.0
2007-12-05 06:41:00,95.99,96.0,95.985,96.0,196300000.0
2007-12-05 06:42:00,96.0,96.01,95.995,96.005,80500000.0
2007-12-05 06:43:00,96.005,96.01,96.0,96.005,77200000.0
2007-12-05 06:44:00,96.005,96.02,95.995,96.015,496500000.0
2007-12-05 06:45:00,96.015,96.04,96.0,96.03,425300000.0
2007-12-05 06:46:00,96.03,96.04,96.03,96.04,231400000.0
2007-12-05 06:47:00,96.04,96.075,96.035,96.065,444600000.0
2007-12-05 06:48:00,96.065,96.075,96.05,96.06,400000000.0
2007-12-05 06:49:00,96.06,96.06,96.03,96.05,344000000.0
2007-12-05 06:50:00,96.05,96.055,96.04,96.05,258000000.0
2007-12-05 06:51:00,96.045,96.05,96.025,96.035,219000000.0
2007-12-05 06:52:00,96.04,96.07,96.035,96.06,270000000.0
2007-12-05 06:53:00,96.06,96.06,96.03,96.05,72100000.0
2007-12-05 06:54:00,96.05,96.07,96.015,96.065,770099994.0
2007-12-05 06:55:00,96.065,96.095,96.04,96.095,1193600002.0
2007-12-05 06:56:00,96.095,96.1,96.04,96.06,867500000.0
2007-12-05 06:57:00,96.06,96.11,96.06,96.11,966500000.0
2007-12-05 06:58:00,96.11,96.11,96.05,96.06,513600000.0
2007-12-05 06:59:00,96.06,96.06,96.0,96.01,837100000.0
2007-12-05 07:00:00,96.01,96.06,95.99,96.005,1132600000.0
2007-12-05 07:01:00,96.005,96.065,96.0,96.065,866500004.0
2007-12-05 07:02:00,96.07,96.08,96.055,96.07,1138000009.0
2007-12-05 07:03:00,96.07,96.09,96.055,96.07,813500000.0
2007-12-05 07:04:00,96.07,96.1,96.065,96.07,831200002.0
2007-12-05 07:05:00,96.07,96.12,96.065,96.12,465900000.0
2007-12-05 07:06:00,96.12,96.14,96.08,96.095,507800000.0
2007-12-05 07:07:00,96.095,96.1,96.08,96.09,260800000.0
2007-12-05 07:08:00,96.09,96.09,96.05,96.06,436800000.0
2007-12-05 07:09:00,96.06,96.07,96.04,96.04,403200000.0
2007-12-05 07:10:00,96.04,96.04,96.01,96.01,279200000.0
2007-12-05 07:11:00,96.01,96.03,95.995,96.01,846400000.0
2007-12-05 07:12:00,96.01,96.01,95.945,95.95,837200000.0
2007-12-05 07:13:00,95.95,96.0,95.95,95.975,543700000.0
2007-12-05 07:14:00,95.975,95.975,95.925,95.925,913699997.0
2007-12-05 07:15:00,95.925,95.955,95.925,95.945,451200000.0
2007-12-05 07:16:00,95.945,95.95,95.92,95.94,562400000.0
2007-12-05 07:17:00,95.94,95.95,95.92,95.93,554800000.0
2007-12-05 07:18:00,95.93,95.93,95.89,95.9,737100000.0
2007-12-05 07:19:00,95.9,95.94,95.89,95.925,353900000.0
2007-12-05 07:20:00,95.925,95.945,95.925,95.94,362400000.0
2007-12-05 07:21:00,95.94,95.99,95.94,95.99,827599999.0
2007-12-05 07:22:00,95.99,96.03,95.99,96.01,1002000011.0
2007-12-05 07:23:00,96.015,96.025,96.01,96.015,733900001.0
2007-12-05 07:24:00,96.015,96.015,95.975,95.98,785800000.0
2007-12-05 07:25:00,95.985,95.985,95.92,95.94,842400000.0
2007-12-05 07:26:00,95.94,95.96,95.93,95.935,642300000.0
2007-12-05 07:27:00,95.935,95.99,95.935,95.97,720000001.0
2007-12-05 07:28:00,95.97,95.985,95.94,95.985,396800000.0
2007-12-05 07:29:00,95.985,96.0,95.975,96.0,269100000.0
2007-12-05 07:30:00,96.0,96.0,95.98,95.98,232000000.0
2007-12-05 07:31:00,95.985,95.99,95.98,95.98,88000000.0
2007-12-05 07:32:00,95.98,95.985,95.96,95.985,142000000.0
2007-12-05 07:33:00,95.985,95.99,95.975,95.985,325600000.0
2007-12-05 07:34:00,95.985,96.015,95.97,96.01,739500001.0
2007-12-05 07:35:00,96.01,96.01,95.95,95.955,400100000.0
2007-12-05 07:36:00,95.95,95.955,95.91,95.94,946799993.0
2007-12-05 07:37:00,95.94,95.985,95.94,95.98,603300001.0
2007-12-05 07:38:00,95.98,95.985,95.97,95.985,342200000.0
2007-12-05 07:39:00,95.985,95.99,95.98,95.985,738700000.0
2007-12-05 07:40:00,95.985,96.01,95.985,96.01,627700006.0
2007-12-05 07:41:00,96.01,96.01,95.995,96.0,122400000.0
2007-12-05 07:42:00,96.0,96.03,96.0,96.02,288600000.0
2007-12-05 07:43:00,96.02,96.04,96.005,96.01,599000000.0
2007-12-05 07:44:00,96.01,96.01,95.98,95.99,572100006.0
2007-12-05 07:45:00,95.99,95.99,95.97,95.98,533700000.0
2007-12-05 07:46:00,95.98,95.985,95.95,95.955,567800000.0
2007-12-05 07:47:00,95.95,95.96,95.94,95.96,481200000.0
2007-12-05 07:48:00,95.96,95.97,95.955,95.97,628500000.0
2007-12-05 07:49:00,95.965,95.97,95.95,95.95,232800000.0
2007-12-05 07:50:00,95.95,95.965,95.95,95.96,361600000.0
2007-12-05 07:51:00,95.96,95.97,95.96,95.965,120700000.0
2007-12-05 07:52:00,95.965,95.98,95.96,95.98,124800000.0
2007-12-05 07:53:00,95.98,95.98,95.96,95.96,153600000.0
2007-12-05 07:54:00,95.96,95.97,95.95,95.95,325100000.0
2007-12-05 07:55:00,95.95,96.0,95.93,95.995,618900000.0
2007-12-05 07:56:00,95.995,96.01,95.97,95.995,854800000.0
2007-12-05 07:57:00,95.995,96.0,95.985,95.985,343500000.0
2007-12-05 07:58:00,95.985,96.015,95.965,96.01,950400000.0
2007-12-05 07:59:00,96.01,96.02,95.995,96.01,551000000.0
2007-12-05 08:00:00,96.01,96.03,96.01,96.02,528800000.0
2007-12-05 08:01:00,96.02,96.02,96.0,96.02,397000000.0
2007-12-05 08:02:00,96.015,96.03,96.01,96.02,325600000.0
2007-12-05 08:03:00,96.02,96.04,96.015,96.03,626500000.0
2007-12-05 08:04:00,96.02,96.045,96.02,96.03,675100000.0
2007-12-05 08:05:00,96.03,96.03,96.0,96.015,896300000.0
2007-12-05 08:06:00,96.015,96.02,95.98,95.99,533500000.0
2007-12-05 08:07:00,95.98,96.0,95.965,95.97,794700004.0
2007-12-05 08:08:00,95.97,95.97,95.94,95.96,348000000.0
2007-12-05 08:09:00,95.96,95.96,95.9,95.92,400200000.0
2007-12-05 08:10:00,95.91,96.0,95.91,95.99,1125400003.0
2007-12-05 08:11:00,95.99,96.0,95.98,95.99,429900000.0
2007-12-05 08:12:00,95.99,96.01,95.965,96.005,574499992.0
2007-12-05 08:13:00,96.005,96.02,96.0,96.01,805600000.0
2007-12-05 08:14:00,96.01,96.02,96.0,96.01,714300000.0
2007-12-05 08:15:00,96.01,96.03,95.92,95.92,816800000.0
2007-12-05 08:16:00,95.92,95.95,95.9,95.9,1121699998.0
2007-12-05 08:17:00,95.905,95.905,95.875,95.89,715100000.0
2007-12-05 08:18:00,95.89,95.93,95.885,95.92,814300003.0
2007-12-05 08:19:00,95.92,95.95,95.92,95.94,432000000.0
2007-12-05 08:20:00,95.94,95.94,95.925,95.925,483000000.0
2007-12-05 08:21:00,95.93,95.98,95.93,95.98,617400000.0
2007-12-05 08:22:00,95.98,95.98,95.955,95.965,456700000.0
2007-12-05 08:23:00,95.96,95.98,95.96,95.97,373700000.0
2007-12-05 08:24:00,95.97,95.98,95.97,95.97,225500000.0
2007-12-05 08:25:00,95.97,95.97,95.95,95.97,265600000.0
2007-12-05 08:26:00,95.97,95.97,95.96,95.96,324000000.0
2007-12-05 08:27:00,95.96,95.99,95.96,95.99,208800000.0
2007-12-05 08:28:00,96.0,96.0,95.985,96.0,205000000.0
2007-12-05 08:29:00,96.0,96.01,95.98,96.01,115200000.0
2007-12-05 08:30:00,96.01,96.02,96.005,96.005,152000000.0
2007-12-05 08:31:00,96.0,96.0,95.985,96.0,248700000.0
2007-12-05 08:32:00,96.0,96.0,95.975,95.985,475400006.0
2007-12-05 08:33:00,95.985,95.99,95.96,95.98,499500000.0
2007-12-05 08:34:00,95.98,95.99,95.98,95.985,292000000.0
2007-12-05 08:35:00,95.985,95.995,95.98,95.98,365200001.0
2007-12-05 08:36:00,95.98,96.0,95.975,95.99,570000000.0
2007-12-05 08:37:00,95.985,95.995,95.985,95.99,464499995.0
2007-12-05 08:38:00,95.99,96.0,95.98,95.995,205500000.0
2007-12-05 08:39:00,95.99,96.005,95.98,96.0,668100006.0
2007-12-05 08:40:00,96.0,96.035,95.995,96.025,396800000.0
2007-12-05 08:41:00,96.025,96.09,96.025,96.06,1534900005.0
2007-12-05 08:42:00,96.06,96.06,96.03,96.05,546400000.0
2007-12-05 08:43:00,96.05,96.055,96.02,96.055,756300001.0
2007-12-05 08:44:00,96.055,96.07,96.03,96.045,723600000.0
2007-12-05 08:45:00,96.055,96.09,96.055,96.08,584600000.0
2007-12-05 08:46:00,96.08,96.13,96.075,96.095,518200000.0
2007-12-05 08:47:00,96.1,96.13,96.085,96.13,974400000.0
2007-12-05 08:48:00,96.13,96.135,96.1,96.12,641600000.0
2007-12-05 08:49:00,96.12,96.125,96.105,96.12,424500000.0
2007-12-05 08:50:00,96.12,96.13,96.11,96.13,444400000.0
2007-12-05 08:51:00,96.13,96.185,96.11,96.18,636300000.0
2007-12-05 08:52:00,96.18,96.2,96.1,96.12,989600000.0
2007-12-05 08:53:00,96.12,96.135,96.095,96.135,372000000.0
2007-12-05 08:54:00,96.135,96.155,96.12,96.135,765600000.0
2007-12-05 08:55:00,96.135,96.155,96.115,96.12,905800000.0
2007-12-05 08:56:00,96.115,96.135,96.105,96.12,448400000.0
2007-12-05 08:57:00,96.12,96.14,96.105,96.13,469800000.0
2007-12-05 08:58:00,96.13,96.15,96.13,96.14,242100000.0
2007-12-05 08:59:00,96.15,96.155,96.125,96.135,1226700007.0
2007-12-05 09:00:00,96.135,96.19,96.135,96.18,935399998.0
2007-12-05 09:01:00,96.18,96.19,96.17,96.18,434400000.0
2007-12-05 09:02:00,96.18,96.275,96.18,96.26,774900003.0
2007-12-05 09:03:00,96.26,96.3,96.23,96.27,689900000.0
2007-12-05 09:04:00,96.27,96.28,96.24,96.24,876500000.0
2007-12-05 09:05:00,96.24,96.25,96.22,96.225,663000000.0
2007-12-05 09:06:00,96.23,96.26,96.21,96.21,694300000.0
2007-12-05 09:07:00,96.21,96.25,96.21,96.25,646100000.0
2007-12-05 09:08:00,96.25,96.3,96.245,96.255,712700001.0
2007-12-05 09:09:00,96.255,96.26,96.24,96.25,300400000.0
2007-12-05 09:10:00,96.25,96.345,96.25,96.33,1176300003.0
2007-12-05 09:11:00,96.33,96.36,96.32,96.35,666600000.0
2007-12-05 09:12:00,96.35,96.44,96.35,96.42,809600000.0
2007-12-05 09:13:00,96.42,96.43,96.395,96.41,848500004.0
2007-12-05 09:14:00,96.41,96.43,96.41,96.42,437100000.0
2007-12-05 09:15:00,96.42,96.42,96.365,96.37,569300001.0
2007-12-05 09:16:00,96.37,96.38,96.31,96.31,743400000.0
2007-12-05 09:17:00,96.31,96.33,96.3,96.32,761500003.0
2007-12-05 09:18:00,96.32,96.35,96.3,96.33,696000001.0
2007-12-05 09:19:00,96.33,96.39,96.33,96.35,831600000.0
2007-12-05 09:20:00,96.34,96.36,96.34,96.35,293600000.0
2007-12-05 09:21:00,96.35,96.35,96.28,96.285,641100000.0
2007-12-05 09:22:00,96.28,96.32,96.28,96.32,405200000.0
2007-12-05 09:23:00,96.32,96.325,96.31,96.32,709299999.0
2007-12-05 09:24:00,96.32,96.34,96.31,96.32,691300000.0
2007-12-05 09:25:00,96.32,96.33,96.32,96.32,248000000.0
2007-12-05 09:26:00,96.32,96.35,96.31,96.32,1008899998.0
2007-12-05 09:27:00,96.32,96.33,96.315,96.315,361900000.0
2007-12-05 09:28:00,96.32,96.38,96.32,96.38,854200000.0
2007-12-05 09:29:00,96.38,96.39,96.34,96.35,1156500001.0
2007-12-05 09:30:00,96.35,96.37,96.34,96.36,694400000.0
2007-12-05 09:31:00,96.36,96.38,96.35,96.35,419200000.0
2007-12-05 09:32:00,96.35,96.36,96.33,96.33,526400000.0
2007-12-05 09:33:00,96.33,96.33,96.31,96.32,248800000.0
2007-12-05 09:34:00,96.32,96.33,96.31,96.325,366600000.0
2007-12-05 09:35:00,96.325,96.325,96.305,96.32,234100000.0
2007-12-05 09:36:00,96.32,96.32,96.31,96.32,311200000.0
2007-12-05 09:37:00,96.32,96.32,96.26,96.26,132000000.0
2007-12-05 09:38:00,96.26,96.29,96.26,96.27,136900000.0
2007-12-05 09:39:00,96.27,96.28,96.25,96.25,333100000.0
2007-12-05 09:40:00,96.26,96.26,96.24,96.26,292600000.0
2007-12-05 09:41:00,96.26,96.28,96.25,96.28,208800000.0
2007-12-05 09:42:00,96.28,96.32,96.27,96.27,228800000.0
2007-12-05 09:43:00,96.27,96.29,96.27,96.29,100000000.0
2007-12-05 09:44:00,96.29,96.3,96.26,96.28,342600000.0
2007-12-05 09:45:00,96.29,96.29,96.21,96.215,792599997.0
2007-12-05 09:46:00,96.215,96.25,96.215,96.245,329800000.0
2007-12-05 09:47:00,96.25,96.25,96.225,96.225,310600000.0
2007-12-05 09:48:00,96.225,96.23,96.19,96.205,596599994.0
2007-12-05 09:49:00,96.205,96.22,96.205,96.215,300099999.0
2007-12-05 09:50:00,96.22,96.22,96.17,96.18,150400000.0
2007-12-05 09:51:00,96.18,96.18,96.17,96.18,147200000.0
2007-12-05 09:52:00,96.18,96.2,96.17,96.17,463400000.0
2007-12-05 09:53:00,96.17,96.18,96.15,96.16,518400000.0
2007-12-05 09:54:00,96.16,96.18,96.14,96.14,336300000.0
2007-12-05 09:55:00,96.14,96.23,96.14,96.22,437900000.0
2007-12-05 09:56:00,96.22,96.24,96.21,96.21,492400001.0
2007-12-05 09:57:00,96.22,96.23,96.21,96.22,194000000.0
2007-12-05 09:58:00,96.22,96.225,96.195,96.195,308000000.0
2007-12-05 09:59:00,96.195,96.23,96.195,96.21,476500000.0
2007-12-05 10:00:00,96.21,96.22,96.19,96.2,222900000.0
2007-12-05 10:01:00,96.2,96.2,96.135,96.16,471900000.0
2007-12-05 10:02:00,96.16,96.2,96.16,96.165,638400000.0
2007-12-05 10:03:00,96.165,96.18,96.165,96.18,206000000.0
2007-12-05 10:04:00,96.18,96.19,96.155,96.17,600600000.0
2007-12-05 10:05:00,96.17,96.175,96.08,96.085,224600000.0
2007-12-05 10:06:00,96.08,96.1,96.07,96.1,262399999.0
2007-12-05 10:07:00,96.1,96.12,96.08,96.09,484000000.0
2007-12-05 10:08:00,96.09,96.09,96.01,96.06,860000000.0
2007-12-05 10:09:00,96.06,96.09,96.045,96.06,604000000.0
2007-12-05 10:10:00,96.06,96.08,96.03,96.07,610399997.0
2007-12-05 10:11:00,96.07,96.08,96.03,96.04,487199999.0
2007-12-05 10:12:00,96.03,96.06,96.01,96.04,976799998.0
2007-12-05 10:13:00,96.04,96.07,96.03,96.06,966799997.0
2007-12-05 10:14:00,96.07,96.11,96.06,96.09,930400000.0
2007-12-05 10:15:00,96.08,96.17,96.08,96.16,592000001.0
2007-12-05 10:16:00,96.16,96.16,96.08,96.08,549199996.0
2007-12-05 10:17:00,96.08,96.12,96.08,96.1,530400003.0
2007-12-05 10:18:00,96.1,96.13,96.09,96.125,144000000.0
2007-12-05 10:19:00,96.125,96.13,96.12,96.13,265600000.0
2007-12-05 10:20:00,96.13,96.16,96.12,96.15,801799997.0
2007-12-05 10:21:00,96.16,96.16,96.13,96.14,906799987.0
2007-12-05 10:22:00,96.14,96.15,96.135,96.15,730200000.0
2007-12-05 10:23:00,96.15,96.15,96.145,96.15,372500000.0
2007-12-05 10:24:00,96.145,96.15,96.125,96.13,539799999.0
2007-12-05 10:25:00,96.13,96.14,96.09,96.1,681400000.0
2007-12-05 10:26:00,96.105,96.105,96.095,96.1,437800001.0
2007-12-05 10:27:00,96.1,96.13,96.08,96.125,654399999.0
2007-12-05 10:28:00,96.125,96.16,96.12,96.12,668500000.0
2007-12-05 10:29:00,96.12,96.15,96.12,96.13,944599996.0
2007-12-05 10:30:00,96.13,96.16,96.13,96.16,650100000.0
2007-12-05 10:31:00,96.16,96.2,96.13,96.2,581400000.0
2007-12-05 10:32:00,96.2,96.2,96.13,96.15,832800000.0
2007-12-05 10:33:00,96.15,96.16,96.11,96.12,897600001.0
2007-12-05 10:34:00,96.12,96.17,96.11,96.17,940599999.0
2007-12-05 10:35:00,96.17,96.18,96.08,96.1,1257199998.0
2007-12-05 10:36:00,96.1,96.12,96.1,96.12,431200000.0
2007-12-05 10:37:00,96.12,96.12,96.1,96.1,863200000.0
2007-12-05 10:38:00,96.1,96.1,96.07,96.07,906400000.0
2007-12-05 10:39:00,96.07,96.09,96.07,96.08,670400000.0
2007-12-05 10:40:00,96.08,96.09,96.065,96.07,788099998.0
2007-12-05 10:41:00,96.06,96.1,96.055,96.09,1274799995.0
2007-12-05 10:42:00,96.09,96.09,96.06,96.07,768199995.0
2007-12-05 10:43:00,96.07,96.1,96.06,96.08,895299994.0
2007-12-05 10:44:00,96.08,96.11,96.07,96.09,895200000.0
2007-12-05 10:45:00,96.09,96.09,96.07,96.08,543199999.0
2007-12-05 10:46:00,96.08,96.08,96.065,96.065,146400000.0
2007-12-05 10:47:00,96.065,96.09,96.06,96.07,1064400000.0
2007-12-05 10:48:00,96.07,96.07,96.02,96.03,1156000000.0
2007-12-05 10:49:00,96.025,96.04,96.015,96.03,837899989.0
2007-12-05 10:50:00,96.03,96.03,95.94,95.95,664800000.0
2007-12-05 10:51:00,95.96,95.99,95.94,95.99,615000000.0
2007-12-05 10:52:00,95.99,95.995,95.97,95.98,764000001.0
2007-12-05 10:53:00,95.98,96.01,95.97,96.01,741999991.0
2007-12-05 10:54:00,96.01,96.01,95.97,95.99,918700002.0
2007-12-05 10:55:00,95.99,96.0,95.95,95.95,703199999.0
2007-12-05 10:56:00,95.95,95.99,95.92,95.94,904399999.0
2007-12-05 10:57:00,95.94,95.97,95.93,95.95,1203700000.0
2007-12-05 10:58:00,95.95,95.95,95.925,95.935,413400000.0
2007-12-05 10:59:00,95.94,95.95,95.9,95.9,505100000.0
2007-12-05 11:00:00,95.9,95.94,95.9,95.93,587600000.0
2007-12-05 11:01:00,95.93,95.96,95.92,95.95,712100000.0
2007-12-05 11:02:00,95.96,95.97,95.94,95.95,742500010.0
2007-12-05 11:03:00,95.95,95.95,95.89,95.89,661799998.0
2007-12-05 11:04:00,95.89,95.89,95.83,95.83,788800000.0
2007-12-05 11:05:00,95.83,95.9,95.8,95.9,1013499995.0
2007-12-05 11:06:00,95.9,95.9,95.87,95.89,761000000.0
2007-12-05 11:07:00,95.89,95.93,95.89,95.93,848800000.0
2007-12-05 11:08:00,95.93,96.01,95.92,96.0,884000000.0
2007-12-05 11:09:00,96.0,96.0,95.93,95.96,1510799992.0
2007-12-05 11:10:00,95.96,95.96,95.9,95.91,1056999996.0
2007-12-05 11:11:00,95.91,95.925,95.83,95.86,783099996.0
2007-12-05 11:12:00,95.86,95.965,95.86,95.96,782400000.0
2007-12-05 11:13:00,95.96,95.96,95.88,95.9,991999999.0
2007-12-05 11:14:00,95.9,95.94,95.9,95.92,1017600000.0
2007-12-05 11:15:00,95.92,95.92,95.91,95.91,841600000.0
2007-12-05 11:16:00,95.91,95.99,95.9,95.97,977100001.0
2007-12-05 11:17:00,95.97,95.98,95.93,95.94,833699999.0
2007-12-05 11:18:00,95.94,96.01,95.94,96.01,1194399997.0
2007-12-05 11:19:00,96.02,96.02,95.97,95.98,909600000.0
2007-12-05 11:20:00,95.98,95.99,95.95,95.96,876000000.0
2007-12-05 11:21:00,95.96,95.98,95.95,95.97,621900000.0
2007-12-05 11:22:00,95.97,95.97,95.92,95.92,783199996.0
2007-12-05 11:23:00,95.92,95.92,95.87,95.88,919600000.0
2007-12-05 11:24:00,95.88,95.92,95.88,95.91,755200000.0
2007-12-05 11:25:00,95.91,95.94,95.9,95.91,523700006.0
2007-12-05 11:26:00,95.91,95.92,95.9,95.92,350700000.0
2007-12-05 11:27:00,95.91,95.94,95.9,95.9,662999996.0
2007-12-05 11:28:00,95.91,95.91,95.89,95.9,821500008.0
2007-12-05 11:29:00,95.9,95.92,95.87,95.92,565600000.0
2007-12-05 11:30:00,95.92,95.94,95.89,95.935,1230799999.0
2007-12-05 11:31:00,95.935,95.95,95.86,95.88,743200002.0
2007-12-05 11:32:00,95.87,95.89,95.8,95.82,603500000.0
2007-12-05 11:33:00,95.81,95.82,95.765,95.77,1249099994.0
2007-12-05 11:34:00,95.77,95.77,95.68,95.72,1221400000.0
2007-12-05 11:35:00,95.72,95.8,95.72,95.8,1073600000.0
2007-12-05 11:36:00,95.8,95.83,95.79,95.81,784000000.0
2007-12-05 11:37:00,95.81,95.83,95.81,95.82,796600000.0
2007-12-05 11:38:00,95.82,95.83,95.8,95.8,718399999.0
2007-12-05 11:39:00,95.8,95.8,95.76,95.79,1045299991.0
2007-12-05 11:40:00,95.785,95.81,95.77,95.79,1389699982.0
2007-12-05 11:41:00,95.79,95.86,95.79,95.84,685099993.0
2007-12-05 11:42:00,95.83,95.83,95.77,95.79,856800000.0
2007-12-05 11:43:00,95.79,95.79,95.77,95.78,426099998.0
2007-12-05 11:44:00,95.78,95.8,95.77,95.79,430499997.0
2007-12-05 11:45:00,95.79,95.81,95.785,95.79,676999999.0
2007-12-05 11:46:00,95.79,95.8,95.78,95.79,441100000.0
2007-12-05 11:47:00,95.79,95.8,95.76,95.78,446799995.0
2007-12-05 11:48:00,95.78,95.8,95.78,95.78,489599999.0
2007-12-05 11:49:00,95.78,95.78,95.77,95.77,456800000.0
2007-12-05 11:50:00,95.77,95.83,95.77,95.82,987200000.0
2007-12-05 11:51:00,95.82,95.82,95.79,95.8,463399997.0
2007-12-05 11:52:00,95.8,95.8,95.78,95.78,327200000.0
2007-12-05 11:53:00,95.78,95.78,95.75,95.77,412800000.0
2007-12-05 11:54:00,95.77,95.78,95.76,95.77,497099998.0
2007-12-05 11:55:00,95.77,95.81,95.77,95.8,551899998.0
2007-12-05 11:56:00,95.8,95.8,95.755,95.78,615200000.0
2007-12-05 11:57:00,95.78,95.82,95.78,95.81,470400000.0
2007-12-05 11:58:00,95.81,95.81,95.79,95.8,324999999.0
2007-12-05 11:59:00,95.8,95.8,95.765,95.78,386399996.0
2007-12-05 12:00:00,95.78,95.78,95.74,95.75,301600002.0
2007-12-05 12:01:00,95.76,95.82,95.725,95.805,1307800001.0
2007-12-05 12:02:00,95.8,95.84,95.775,95.82,890600000.0
2007-12-05 12:03:00,95.82,95.85,95.82,95.835,603500000.0
2007-12-05 12:04:00,95.83,95.85,95.825,95.85,781800001.0
2007-12-05 12:05:00,95.85,95.87,95.82,95.84,647800003.0
2007-12-05 12:06:00,95.84,95.84,95.8,95.8,526799999.0
2007-12-05 12:07:00,95.79,95.81,95.75,95.8,1170999995.0
2007-12-05 12:08:00,95.8,95.85,95.8,95.83,934099990.0
2007-12-05 12:09:00,95.83,95.83,95.8,95.81,502400000.0
2007-12-05 12:10:00,95.8,95.81,95.8,95.81,474300000.0
2007-12-05 12:11:00,95.81,95.84,95.79,95.79,800899990.0
2007-12-05 12:12:00,95.79,95.79,95.77,95.78,635200000.0
2007-12-05 12:13:00,95.78,95.78,95.73,95.73,452000000.0
2007-12-05 12:14:00,95.73,95.74,95.685,95.7,742399993.0
2007-12-05 12:15:00,95.7,95.74,95.69,95.74,858699998.0
2007-12-05 12:16:00,95.74,95.75,95.73,95.75,350399999.0
2007-12-05 12:17:00,95.75,95.8,95.74,95.74,392800000.0
2007-12-05 12:18:00,95.74,95.75,95.73,95.75,570499987.0
2007-12-05 12:19:00,95.74,95.75,95.73,95.75,131999999.0
2007-12-05 12:20:00,95.75,95.75,95.73,95.75,239200000.0
2007-12-05 12:21:00,95.75,95.75,95.74,95.74,509599999.0
2007-12-05 12:22:00,95.74,95.75,95.72,95.75,485199999.0
2007-12-05 12:23:00,95.75,95.76,95.73,95.76,489199999.0
2007-12-05 12:24:00,95.76,95.77,95.74,95.745,646400000.0
2007-12-05 12:25:00,95.745,95.75,95.73,95.74,549200003.0
2007-12-05 12:26:00,95.73,95.73,95.72,95.72,419200000.0
2007-12-05 12:27:00,95.72,95.73,95.7,95.71,1158499996.0
2007-12-05 12:28:00,95.71,95.71,95.66,95.66,1182900001.0
2007-12-05 12:29:00,95.66,95.68,95.64,95.65,1645000014.0
2007-12-05 12:30:00,95.65,95.66,95.62,95.64,518400000.0
2007-12-05 12:31:00,95.64,95.64,95.6,95.61,951300000.0
2007-12-05 12:32:00,95.61,95.64,95.61,95.615,1053299995.0
2007-12-05 12:33:00,95.62,95.65,95.61,95.64,770100000.0
2007-12-05 12:34:00,95.64,95.66,95.61,95.63,486599999.0
2007-12-05 12:35:00,95.63,95.65,95.625,95.625,447700000.0
2007-12-05 12:36:00,95.625,95.63,95.595,95.6,704800007.0
2007-12-05 12:37:00,95.6,95.62,95.59,95.61,621400002.0
2007-12-05 12:38:00,95.61,95.62,95.605,95.62,471700000.0
2007-12-05 12:39:00,95.62,95.63,95.615,95.625,312200000.0
2007-12-05 12:40:00,95.625,95.63,95.615,95.615,440400000.0
2007-12-05 12:41:00,95.615,95.63,95.61,95.62,395600000.0
2007-12-05 12:42:00,95.62,95.65,95.62,95.64,640800000.0
2007-12-05 12:43:00,95.64,95.65,95.63,95.65,344000000.0
2007-12-05 12:44:00,95.65,95.65,95.64,95.65,203899999.0
2007-12-05 12:45:00,95.65,95.7,95.65,95.69,969600002.0
2007-12-05 12:46:00,95.7,95.71,95.69,95.69,787900000.0
2007-12-05 12:47:00,95.69,95.71,95.69,95.71,709600000.0
2007-12-05 12:48:00,95.71,95.71,95.66,95.68,843900000.0
2007-12-05 12:49:00,95.68,95.68,95.67,95.67,919199998.0
2007-12-05 12:50:00,95.67,95.69,95.67,95.68,602400000.0
2007-12-05 12:51:00,95.68,95.71,95.68,95.71,296000000.0
2007-12-05 12:52:00,95.71,95.75,95.69,95.74,962399994.0
2007-12-05 12:53:00,95.75,95.75,95.72,95.72,547500011.0
2007-12-05 12:54:00,95.72,95.74,95.71,95.71,797900000.0
2007-12-05 12:55:00,95.71,95.74,95.71,95.74,497400000.0
2007-12-05 12:56:00,95.74,95.75,95.73,95.73,759499992.0
2007-12-05 12:57:00,95.73,95.8,95.725,95.8,680200001.0
2007-12-05 12:58:00,95.81,95.81,95.79,95.8,256000000.0
2007-12-05 12:59:00,95.8,95.85,95.8,95.82,641199999.0
2007-12-05 13:00:00,95.82,95.87,95.81,95.86,1052499989.0
2007-12-05 13:01:00,95.86,95.88,95.85,95.88,1321100011.0
2007-12-05 13:02:00,95.88,95.9,95.88,95.9,534900000.0
2007-12-05 13:03:00,95.9,95.93,95.88,95.93,645300000.0
2007-12-05 13:04:00,95.93,95.95,95.93,95.93,262400000.0
2007-12-05 13:05:00,95.93,95.96,95.93,95.94,854599991.0
2007-12-05 13:06:00,95.95,95.95,95.87,95.88,801600000.0
2007-12-05 13:07:00,95.88,95.89,95.84,95.86,914400001.0
2007-12-05 13:08:00,95.85,95.86,95.84,95.84,459499997.0
2007-12-05 13:09:00,95.835,95.87,95.835,95.86,276799993.0
2007-12-05 13:10:00,95.86,95.86,95.79,95.81,876299994.0
2007-12-05 13:11:00,95.81,95.81,95.79,95.8,375699996.0
2007-12-05 13:12:00,95.8,95.8,95.7,95.73,854499995.0
2007-12-05 13:13:00,95.73,95.75,95.71,95.72,813099996.0
2007-12-05 13:14:00,95.71,95.72,95.7,95.72,497299996.0
2007-12-05 13:15:00,95.72,95.8,95.72,95.78,444000000.0
2007-12-05 13:16:00,95.78,95.81,95.775,95.79,165600000.0
2007-12-05 13:17:00,95.79,95.79,95.75,95.75,765300001.0
2007-12-05 13:18:00,95.75,95.78,95.74,95.75,1134900001.0
2007-12-05 13:19:00,95.75,95.795,95.74,95.795,354400000.0
2007-12-05 13:20:00,95.795,95.82,95.775,95.8,1042399993.0
2007-12-05 13:21:00,95.8,95.82,95.8,95.8,399200000.0
2007-12-05 13:22:00,95.8,95.86,95.8,95.84,426400000.0
2007-12-05 13:23:00,95.84,95.84,95.78,95.8,356800000.0
2007-12-05 13:24:00,95.8,95.81,95.77,95.79,477000000.0
2007-12-05 13:25:00,95.79,95.81,95.79,95.79,609699999.0
2007-12-05 13:26:00,95.79,95.8,95.78,95.78,153600000.0
2007-12-05 13:27:00,95.78,95.82,95.77,95.82,616800000.0
2007-12-05 13:28:00,95.82,95.87,95.82,95.86,642399998.0
2007-12-05 13:29:00,95.86,95.87,95.84,95.84,476800000.0
2007-12-05 13:30:00,95.84,95.86,95.84,95.86,82400000.0
2007-12-05 13:31:00,95.86,95.88,95.85,95.87,780100002.0
2007-12-05 13:32:00,95.87,95.89,95.86,95.86,1036800001.0
2007-12-05 13:33:00,95.86,95.87,95.85,95.85,279200000.0
2007-12-05 13:34:00,95.85,95.86,95.83,95.83,366400000.0
2007-12-05 13:35:00,95.83,95.84,95.82,95.82,81600000.0
2007-12-05 13:36:00,95.825,95.85,95.82,95.84,457600000.0
2007-12-05 13:37:00,95.84,95.84,95.81,95.83,484000000.0
2007-12-05 13:38:00,95.83,95.83,95.77,95.78,388800000.0
2007-12-05 13:39:00,95.78,95.79,95.755,95.77,1006300002.0
2007-12-05 13:40:00,95.77,95.8,95.77,95.79,554100001.0
2007-12-05 13:41:00,95.79,95.8,95.765,95.8,100800000.0
2007-12-05 13:42:00,95.8,95.82,95.77,95.77,486500000.0
2007-12-05 13:43:00,95.77,95.78,95.77,95.77,548000000.0
2007-12-05 13:44:00,95.77,95.775,95.74,95.76,686899994.0
2007-12-05 13:45:00,95.76,95.8,95.75,95.79,388800000.0
2007-12-05 13:46:00,95.79,95.79,95.74,95.76,1132999994.0
2007-12-05 13:47:00,95.76,95.76,95.74,95.74,884800005.0
2007-12-05 13:48:00,95.74,95.75,95.73,95.75,571300007.0
2007-12-05 13:49:00,95.75,95.76,95.74,95.76,750700000.0
2007-12-05 13:50:00,95.76,95.76,95.7,95.71,688699999.0
2007-12-05 13:51:00,95.71,95.71,95.675,95.68,831599999.0
2007-12-05 13:52:00,95.68,95.69,95.65,95.65,430400000.0
2007-12-05 13:53:00,95.65,95.65,95.59,95.61,679999999.0
2007-12-05 13:54:00,95.61,95.67,95.595,95.66,851000000.0
2007-12-05 13:55:00,95.66,95.665,95.64,95.64,570799998.0
2007-12-05 13:56:00,95.65,95.67,95.64,95.66,613100000.0
2007-12-05 13:57:00,95.67,95.69,95.66,95.66,566400000.0
2007-12-05 13:58:00,95.66,95.66,95.62,95.62,678400000.0
2007-12-05 13:59:00,95.62,95.63,95.595,95.61,390900000.0
2007-12-05 14:00:00,95.6,95.61,95.59,95.6,725499999.0
2007-12-05 14:01:00,95.6,95.64,95.58,95.58,946999999.0
2007-12-05 14:02:00,95.58,95.61,95.57,95.61,774900000.0
2007-12-05 14:03:00,95.605,95.62,95.595,95.61,379600000.0
2007-12-05 14:04:00,95.61,95.62,95.605,95.62,648400000.0
2007-12-05 14:05:00,95.615,95.62,95.605,95.605,795900000.0
2007-12-05 14:06:00,95.605,95.66,95.605,95.66,881000000.0
2007-12-05 14:07:00,95.76,95.77,95.7,95.71,1194099991.0
2007-12-05 14:08:00,95.58,95.64,95.58,95.62,1194099991.0
2007-12-05 14:09:00,95.62,95.68,95.62,95.67,866900000.0
2007-12-05 14:10:00,95.68,95.69,95.66,95.69,628800000.0
2007-12-05 14:11:00,95.69,95.71,95.665,95.68,658600000.0
2007-12-05 14:12:00,95.68,95.68,95.66,95.67,616600000.0
2007-12-05 14:13:00,95.67,95.71,95.67,95.68,303200000.0
2007-12-05 14:14:00,95.68,95.68,95.635,95.66,599300004.0
2007-12-05 14:15:00,95.66,95.7,95.65,95.66,710300000.0
2007-12-05 14:16:00,95.66,95.66,95.61,95.63,512899989.0
2007-12-05 14:17:00,95.63,95.64,95.605,95.615,245100000.0
2007-12-05 14:18:00,95.62,95.65,95.605,95.64,800200001.0
2007-12-05 14:19:00,95.64,95.65,95.64,95.64,516300000.0
2007-12-05 14:20:00,95.64,95.66,95.605,95.64,789999993.0
2007-12-05 14:21:00,95.65,95.65,95.59,95.61,848299987.0
2007-12-05 14:22:00,95.61,95.62,95.6,95.62,649999995.0
2007-12-05 14:23:00,95.62,95.62,95.59,95.6,873299990.0
2007-12-05 14:24:00,95.6,95.62,95.59,95.61,556000001.0
2007-12-05 14:25:00,95.61,95.63,95.595,95.63,496599997.0
2007-12-05 14:26:00,95.63,95.64,95.62,95.62,428399998.0
2007-12-05 14:27:00,95.62,95.63,95.6,95.6,323200000.0
2007-12-05 14:28:00,95.6,95.61,95.58,95.6,2035500003.0
2007-12-05 14:29:00,95.6,95.6,95.59,95.6,410800000.0
2007-12-05 14:30:00,95.6,95.61,95.58,95.61,631199995.0
2007-12-05 14:31:00,95.61,95.62,95.61,95.61,681599998.0
2007-12-05 14:32:00,95.61,95.63,95.605,95.62,301900001.0
2007-12-05 14:33:00,95.62,95.68,95.62,95.67,451200000.0
2007-12-05 14:34:00,95.67,95.69,95.66,95.68,591999993.0
2007-12-05 14:35:00,95.68,95.72,95.68,95.72,488800000.0
2007-12-05 14:36:00,95.71,95.72,95.69,95.69,510400000.0
2007-12-05 14:37:00,95.69,95.7,95.66,95.67,482000012.0
2007-12-05 14:38:00,95.67,95.68,95.67,95.67,371200000.0
2007-12-05 14:39:00,95.67,95.68,95.65,95.67,989000000.0
2007-12-05 14:40:00,95.67,95.68,95.65,95.675,508699998.0
2007-12-05 14:41:00,95.675,95.7,95.66,95.7,380400003.0
2007-12-05 14:42:00,95.7,95.7,95.66,95.66,430400000.0
2007-12-05 14:43:00,95.66,95.68,95.65,95.65,529800000.0
2007-12-05 14:44:00,95.65,95.66,95.64,95.66,747800000.0
2007-12-05 14:45:00,95.66,95.66,95.63,95.64,423199998.0
2007-12-05 14:46:00,95.64,95.64,95.615,95.63,568800000.0
2007-12-05 14:47:00,95.63,95.64,95.625,95.625,389200009.0
2007-12-05 14:48:00,95.625,95.67,95.625,95.65,777400001.0
2007-12-05 14:49:00,95.65,95.67,95.65,95.65,465600000.0
2007-12-05 14:50:00,95.65,95.66,95.645,95.66,372100001.0
2007-12-05 14:51:00,95.66,95.69,95.66,95.67,958300001.0
2007-12-05 14:52:00,95.67,95.67,95.62,95.63,943699991.0
2007-12-05 14:53:00,95.63,95.65,95.625,95.63,337999998.0
2007-12-05 14:54:00,95.64,95.72,95.64,95.7,556800000.0
2007-12-05 14:55:00,95.7,95.71,95.68,95.7,769099994.0
2007-12-05 14:56:00,95.7,95.7,95.68,95.69,424900000.0
2007-12-05 14:57:00,95.69,95.7,95.69,95.7,288600000.0
2007-12-05 14:58:00,95.7,95.71,95.69,95.69,842600000.0
2007-12-05 14:59:00,95.69,95.74,95.69,95.73,508000000.0
2007-12-05 15:00:00,95.73,95.77,95.73,95.75,585600000.0
2007-12-05 15:01:00,95.75,95.77,95.73,95.765,591999999.0
2007-12-05 15:02:00,95.77,95.84,95.77,95.83,1631999986.0
2007-12-05 15:03:00,95.83,95.85,95.8,95.84,609600000.0
2007-12-05 15:04:00,95.84,95.84,95.82,95.82,583199999.0
2007-12-05 15:05:00,95.82,95.83,95.78,95.81,862400000.0
2007-12-05 15:06:00,95.82,95.82,95.79,95.8,483600000.0
2007-12-05 15:07:00,95.8,95.8,95.71,95.72,864800000.0
2007-12-05 15:08:00,95.72,95.76,95.72,95.76,794999998.0
2007-12-05 15:09:00,95.76,95.82,95.76,95.82,565900000.0
2007-12-05 15:10:00,95.82,95.84,95.805,95.82,629199998.0
2007-12-05 15:11:00,95.82,95.84,95.81,95.82,414000000.0
2007-12-05 15:12:00,95.83,95.84,95.8,95.8,438500000.0
2007-12-05 15:13:00,95.8,95.8,95.74,95.75,648800000.0
2007-12-05 15:14:00,95.75,95.77,95.72,95.72,722900000.0
2007-12-05 15:15:00,95.72,95.87,95.72,95.84,1057600000.0
2007-12-05 15:16:00,95.84,95.91,95.84,95.9,669600002.0
2007-12-05 15:17:00,95.9,95.93,95.88,95.88,849100004.0
2007-12-05 15:18:00,95.87,95.9,95.79,95.88,660399998.0
2007-12-05 15:19:00,95.88,95.89,95.85,95.89,463200000.0
2007-12-05 15:20:00,95.89,95.9,95.85,95.85,526400000.0
2007-12-05 15:21:00,95.86,95.92,95.85,95.91,1009899998.0
2007-12-05 15:22:00,95.91,95.95,95.86,95.87,874300000.0
2007-12-05 15:23:00,95.87,95.92,95.86,95.87,1021599989.0
2007-12-05 15:24:00,95.87,95.89,95.82,95.85,1288799997.0
2007-12-05 15:25:00,95.85,95.89,95.82,95.82,1042400000.0
2007-12-05 15:26:00,95.82,95.85,95.78,95.79,852800000.0
2007-12-05 15:27:00,95.79,95.79,95.68,95.71,712000000.0
2007-12-05 15:28:00,95.705,95.74,95.69,95.73,1059299999.0
2007-12-05 15:29:00,95.72,95.77,95.72,95.74,778300002.0
2007-12-05 15:30:00,95.74,95.76,95.68,95.71,920600000.0
2007-12-05 15:31:00,95.71,95.76,95.7,95.75,1439999995.0
2007-12-05 15:32:00,95.75,95.81,95.75,95.81,604000000.0
2007-12-05 15:33:00,95.81,95.91,95.81,95.86,936000000.0
2007-12-05 15:34:00,95.86,95.96,95.84,95.955,1273400000.0
2007-12-05 15:35:00,95.96,96.01,95.945,95.97,1516499995.0
2007-12-05 15:36:00,95.97,95.98,95.875,95.89,1469699996.0
2007-12-05 15:37:00,95.89,96.03,95.89,96.03,736000000.0
2007-12-05 15:38:00,96.03,96.06,95.97,96.025,859299998.0
2007-12-05 15:39:00,96.025,96.05,96.01,96.01,1047199993.0
2007-12-05 15:40:00,96.02,96.06,96.005,96.04,1036599999.0
2007-12-05 15:41:00,96.04,96.05,96.01,96.03,788800000.0
2007-12-05 15:42:00,96.03,96.06,96.02,96.05,1065600001.0
2007-12-05 15:43:00,96.05,96.11,96.05,96.09,1350200003.0
2007-12-05 15:44:00,96.09,96.195,96.09,96.19,953599999.0
2007-12-05 15:45:00,96.18,96.19,96.145,96.18,1351100002.0
2007-12-05 15:46:00,96.18,96.18,96.14,96.15,742200000.0
2007-12-05 15:47:00,96.15,96.2,96.13,96.2,664000000.0
2007-12-05 15:48:00,96.2,96.2,96.15,96.15,656800000.0
2007-12-05 15:49:00,96.15,96.16,96.13,96.13,1177299997.0
2007-12-05 15:50:00,96.13,96.18,96.13,96.16,994099996.0
2007-12-05 15:51:00,96.16,96.18,96.15,96.18,770400000.0
2007-12-05 15:52:00,96.18,96.19,96.17,96.19,687200000.0
2007-12-05 15:53:00,96.19,96.21,96.18,96.2,661100000.0
2007-12-05 15:54:00,96.2,96.23,96.18,96.22,806000000.0
2007-12-05 15:55:00,96.22,96.31,96.21,96.31,769000000.0
2007-12-05 15:56:00,96.31,96.32,96.29,96.32,777599999.0
2007-12-05 15:57:00,96.31,96.36,96.31,96.36,1103800000.0
2007-12-05 15:58:00,96.36,96.36,96.27,96.27,975800000.0
2007-12-05 15:59:00,96.27,96.31,96.27,96.29,652699997.0
2007-12-05 16:00:00,96.29,96.29,96.25,96.25,464500000.0
2007-12-05 16:01:00,96.26,96.28,96.2,96.2,964600003.0
2007-12-05 16:02:00,96.2,96.24,96.2,96.22,531200000.0
2007-12-05 16:03:00,96.22,96.27,96.22,96.27,764800000.0
2007-12-05 16:04:00,96.27,96.28,96.27,96.27,357600000.0
2007-12-05 16:05:00,96.27,96.32,96.26,96.31,913700002.0
2007-12-05 16:06:00,96.31,96.43,96.31,96.37,1012500000.0
2007-12-05 16:07:00,96.37,96.38,96.32,96.36,847200000.0
2007-12-05 16:08:00,96.36,96.37,96.35,96.36,491199998.0
2007-12-05 16:09:00,96.36,96.38,96.34,96.36,553600000.0
2007-12-05 16:10:00,96.36,96.36,96.28,96.28,850300000.0
2007-12-05 16:11:00,96.28,96.32,96.28,96.29,1359699993.0
2007-12-05 16:12:00,96.29,96.3,96.28,96.29,708199997.0
2007-12-05 16:13:00,96.29,96.29,96.26,96.26,705600000.0
2007-12-05 16:14:00,96.26,96.26,96.25,96.25,326400000.0
2007-12-05 16:15:00,96.25,96.26,96.235,96.24,789800002.0
2007-12-05 16:16:00,96.24,96.26,96.23,96.26,1093599998.0
2007-12-05 16:17:00,96.26,96.27,96.25,96.27,780500000.0
2007-12-05 16:18:00,96.27,96.28,96.21,96.21,1293300002.0
2007-12-05 16:19:00,96.22,96.22,96.19,96.2,476500000.0
2007-12-05 16:20:00,96.2,96.23,96.2,96.22,219999999.0
2007-12-05 16:21:00,96.22,96.24,96.2,96.22,776000001.0
2007-12-05 16:22:00,96.22,96.23,96.22,96.22,393000000.0
2007-12-05 16:23:00,96.22,96.25,96.22,96.25,237600000.0
2007-12-05 16:24:00,96.25,96.27,96.24,96.25,748799989.0
2007-12-05 16:25:00,96.245,96.25,96.23,96.24,520300000.0
2007-12-05 16:26:00,96.24,96.25,96.23,96.24,413500000.0
2007-12-05 16:27:00,96.24,96.28,96.23,96.27,630400003.0
2007-12-05 16:28:00,96.27,96.31,96.265,96.3,495000000.0
2007-12-05 16:29:00,96.3,96.36,96.3,96.33,545599996.0
2007-12-05 16:30:00,96.32,96.32,96.28,96.28,600800000.0
2007-12-05 16:31:00,96.27,96.3,96.26,96.3,949299998.0
2007-12-05 16:32:00,96.295,96.33,96.29,96.33,815700000.0
2007-12-05 16:33:00,96.33,96.37,96.32,96.35,397600000.0
2007-12-05 16:34:00,96.35,96.37,96.34,96.36,612000000.0
2007-12-05 16:35:00,96.36,96.38,96.34,96.38,609500000.0
2007-12-05 16:36:00,96.38,96.39,96.37,96.39,464800000.0
2007-12-05 16:37:00,96.39,96.4,96.34,96.37,982500000.0
2007-12-05 16:38:00,96.37,96.37,96.33,96.36,848000000.0
2007-12-05 16:39:00,96.36,96.36,96.35,96.36,378400000.0
2007-12-05 16:40:00,96.36,96.36,96.325,96.35,497600000.0
2007-12-05 16:41:00,96.35,96.37,96.335,96.35,540500000.0
2007-12-05 16:42:00,96.35,96.37,96.35,96.37,632800000.0
2007-12-05 16:43:00,96.37,96.37,96.31,96.32,577600000.0
2007-12-05 16:44:00,96.32,96.32,96.21,96.24,846400000.0
2007-12-05 16:45:00,96.24,96.3,96.24,96.295,492000000.0
2007-12-05 16:46:00,96.295,96.31,96.27,96.29,1235699997.0
2007-12-05 16:47:00,96.29,96.32,96.29,96.31,572000000.0
2007-12-05 16:48:00,96.31,96.31,96.24,96.24,571200000.0
2007-12-05 16:49:00,96.24,96.25,96.22,96.24,964099990.0
2007-12-05 16:50:00,96.23,96.26,96.23,96.26,719999998.0
2007-12-05 16:51:00,96.26,96.33,96.26,96.33,1411399991.0
2007-12-05 16:52:00,96.33,96.35,96.28,96.3,894699994.0
2007-12-05 16:53:00,96.3,96.31,96.255,96.265,655999997.0
2007-12-05 16:54:00,96.27,96.27,96.255,96.255,474300001.0
2007-12-05 16:55:00,96.255,96.37,96.245,96.36,1212599992.0
2007-12-05 16:56:00,96.36,96.37,96.31,96.33,1025499999.0
2007-12-05 16:57:00,96.33,96.35,96.32,96.32,648500000.0
2007-12-05 16:58:00,96.32,96.33,96.26,96.26,1137549997.0
2007-12-05 16:59:00,96.27,96.28,96.19,96.22,1464099988.0
2007-12-05 17:00:00,96.22,96.24,96.18,96.19,1010799998.0
2007-12-05 17:01:00,96.19,96.23,96.17,96.205,965799996.0
2007-12-05 17:02:00,96.21,96.22,96.19,96.21,778399995.0
2007-12-05 17:03:00,96.21,96.31,96.21,96.31,1028000002.0
2007-12-05 17:04:00,96.31,96.34,96.31,96.33,761600000.0
2007-12-05 17:05:00,96.33,96.33,96.3,96.31,1023199975.0
2007-12-05 17:06:00,96.31,96.32,96.3,96.305,557600000.0
2007-12-05 17:07:00,96.31,96.34,96.305,96.335,953999976.0
2007-12-05 17:08:00,96.335,96.37,96.33,96.36,1053099992.0
2007-12-05 17:09:00,96.36,96.36,96.32,96.35,847000002.0
2007-12-05 17:10:00,96.35,96.37,96.34,96.35,827199999.0
2007-12-05 17:11:00,96.35,96.39,96.35,96.39,908800001.0
2007-12-05 17:12:00,96.385,96.42,96.37,96.37,1001899999.0
2007-12-05 17:13:00,96.37,96.39,96.35,96.36,1184599982.0
2007-12-05 17:14:00,96.35,96.37,96.295,96.34,1536300016.0
2007-12-05 17:15:00,96.34,96.34,96.29,96.31,916099995.0
2007-12-05 17:16:00,96.31,96.32,96.25,96.27,1241699998.0
2007-12-05 17:17:00,96.27,96.3,96.27,96.3,706400000.0
2007-12-05 17:18:00,96.3,96.31,96.29,96.3,886900001.0
2007-12-05 17:19:00,96.3,96.37,96.3,96.36,570400002.0
2007-12-05 17:20:00,96.36,96.36,96.33,96.33,478400000.0
2007-12-05 17:21:00,96.33,96.33,96.3,96.31,963700007.0
2007-12-05 17:22:00,96.31,96.34,96.28,96.34,1141799996.0
2007-12-05 17:23:00,96.34,96.34,96.29,96.31,695200000.0
2007-12-05 17:24:00,96.31,96.33,96.31,96.31,518400000.0
2007-12-05 17:25:00,96.31,96.31,96.275,96.3,560799999.0
2007-12-05 17:26:00,96.3,96.34,96.3,96.33,668800000.0
2007-12-05 17:27:00,96.33,96.34,96.31,96.33,368799999.0
2007-12-05 17:28:00,96.33,96.35,96.32,96.33,776799999.0
2007-12-05 17:29:00,96.33,96.35,96.31,96.35,1235999997.0
2007-12-05 17:30:00,96.35,96.37,96.345,96.355,769199998.0
2007-12-05 17:31:00,96.355,96.36,96.3,96.32,1320499991.0
2007-12-05 17:32:00,96.32,96.32,96.3,96.3,982799988.0
2007-12-05 17:33:00,96.3,96.32,96.3,96.31,240800000.0
2007-12-05 17:34:00,96.31,96.32,96.3,96.31,793600000.0
2007-12-05 17:35:00,96.31,96.32,96.3,96.31,691700000.0
2007-12-05 17:36:00,96.31,96.4,96.31,96.39,705600000.0
2007-12-05 17:37:00,96.39,96.46,96.39,96.42,692800000.0
2007-12-05 17:38:00,96.42,96.43,96.405,96.42,635900000.0
2007-12-05 17:39:00,96.415,96.44,96.41,96.42,640200001.0
2007-12-05 17:40:00,96.43,96.46,96.42,96.44,1007999995.0
2007-12-05 17:41:00,96.44,96.46,96.43,96.46,909600001.0
2007-12-05 17:42:00,96.46,96.46,96.42,96.46,764800000.0
2007-12-05 17:43:00,96.46,96.46,96.41,96.435,974349999.0
2007-12-05 17:44:00,96.435,96.47,96.43,96.43,1072099999.0
2007-12-05 17:45:00,96.44,96.46,96.43,96.46,1025299999.0
2007-12-05 17:46:00,96.46,96.46,96.42,96.43,815999999.0
2007-12-05 17:47:00,96.43,96.46,96.43,96.44,1376800013.0
2007-12-05 17:48:00,96.45,96.48,96.44,96.445,690999999.0
2007-12-05 17:49:00,96.46,96.5,96.46,96.48,623100000.0
2007-12-05 17:50:00,96.48,96.48,96.455,96.465,1191899998.0
2007-12-05 17:51:00,96.47,96.52,96.45,96.5,1139599998.0
2007-12-05 17:52:00,96.495,96.5,96.41,96.44,1177899993.0
2007-12-05 17:53:00,96.44,96.44,96.42,96.43,545500000.0
2007-12-05 17:54:00,96.43,96.44,96.42,96.42,579400000.0
2007-12-05 17:55:00,96.42,96.44,96.41,96.44,1047900003.0
2007-12-05 17:56:00,96.43,96.44,96.43,96.44,719400001.0
2007-12-05 17:57:00,96.44,96.46,96.43,96.45,679200000.0
2007-12-05 17:58:00,96.45,96.47,96.45,96.45,413600000.0
2007-12-05 17:59:00,96.45,96.5,96.44,96.45,933600000.0
2007-12-05 18:00:00,96.45,96.47,96.45,96.46,979400000.0
2007-12-05 18:01:00,96.46,96.48,96.46,96.46,728000000.0
2007-12-05 18:02:00,96.46,96.48,96.46,96.48,403200000.0
2007-12-05 18:03:00,96.48,96.49,96.45,96.46,844300000.0
2007-12-05 18:04:00,96.455,96.47,96.44,96.45,931600000.0
2007-12-05 18:05:00,96.45,96.46,96.44,96.45,488800000.0
2007-12-05 18:06:00,96.45,96.46,96.45,96.455,634200002.0
2007-12-05 18:07:00,96.455,96.47,96.45,96.47,722300000.0
2007-12-05 18:08:00,96.47,96.5,96.46,96.475,709300000.0
2007-12-05 18:09:00,96.475,96.5,96.47,96.49,1037899999.0
2007-12-05 18:10:00,96.49,96.51,96.46,96.48,962699998.0
2007-12-05 18:11:00,96.48,96.52,96.47,96.52,1343999992.0
2007-12-05 18:12:00,96.52,96.59,96.52,96.58,856799994.0
2007-12-05 18:13:00,96.58,96.63,96.57,96.63,1286699999.0
2007-12-05 18:14:00,96.63,96.64,96.6,96.615,1191400001.0
2007-12-05 18:15:00,96.62,96.65,96.605,96.615,914400000.0
2007-12-05 18:16:00,96.615,96.62,96.57,96.595,766499991.0
2007-12-05 18:17:00,96.6,96.63,96.59,96.59,724599993.0
2007-12-05 18:18:00,96.59,96.63,96.59,96.63,563199998.0
2007-12-05 18:19:00,96.63,96.63,96.6,96.62,763999997.0
2007-12-05 18:20:00,96.62,96.69,96.595,96.69,746200001.0
2007-12-05 18:21:00,96.69,96.79,96.69,96.72,1014400000.0
2007-12-05 18:22:00,96.72,96.74,96.69,96.72,1307099995.0
2007-12-05 18:23:00,96.71,96.75,96.71,96.74,662900000.0
2007-12-05 18:24:00,96.74,96.81,96.74,96.78,792399997.0
2007-12-05 18:25:00,96.78,96.82,96.745,96.75,892900000.0
2007-12-05 18:26:00,96.75,96.8,96.74,96.75,1294899989.0
2007-12-05 18:27:00,96.745,96.78,96.74,96.77,985799999.0
2007-12-05 18:28:00,96.77,96.79,96.74,96.77,1062199995.0
2007-12-05 18:29:00,96.77,96.81,96.77,96.81,1021199995.0
2007-12-05 18:30:00,96.805,96.83,96.8,96.82,946800000.0
2007-12-05 18:31:00,96.815,96.83,96.75,96.75,865099993.0
2007-12-05 18:32:00,96.74,96.75,96.69,96.7,1092000004.0
2007-12-05 18:33:00,96.7,96.72,96.675,96.72,680100003.0
2007-12-05 18:34:00,96.72,96.72,96.68,96.68,815200000.0
2007-12-05 18:35:00,96.68,96.68,96.66,96.67,884799998.0
2007-12-05 18:36:00,96.67,96.67,96.63,96.63,543999999.0
2007-12-05 18:37:00,96.63,96.66,96.63,96.66,1062399999.0
2007-12-05 18:38:00,96.66,96.66,96.58,96.59,718399998.0
2007-12-05 18:39:00,96.59,96.6,96.555,96.56,777700000.0
2007-12-05 18:40:00,96.57,96.63,96.56,96.63,889099990.0
2007-12-05 18:41:00,96.62,96.63,96.6,96.61,949599992.0
2007-12-05 18:42:00,96.605,96.63,96.605,96.63,421299995.0
2007-12-05 18:43:00,96.62,96.63,96.59,96.6,1133099987.0
2007-12-05 18:44:00,96.6,96.6,96.57,96.57,643100007.0
2007-12-05 18:45:00,96.57,96.57,96.515,96.525,800699998.0
2007-12-05 18:46:00,96.53,96.55,96.52,96.55,1020500003.0
2007-12-05 18:47:00,96.55,96.59,96.55,96.58,1142500001.0
2007-12-05 18:48:00,96.57,96.59,96.57,96.58,1195500000.0
2007-12-05 18:49:00,96.58,96.6,96.57,96.6,868800002.0
2007-12-05 18:50:00,96.6,96.605,96.58,96.585,830400003.0
2007-12-05 18:51:00,96.59,96.59,96.56,96.57,296000000.0
2007-12-05 18:52:00,96.57,96.58,96.56,96.57,608000000.0
2007-12-05 18:53:00,96.57,96.58,96.57,96.57,540000000.0
2007-12-05 18:54:00,96.56,96.57,96.56,96.56,506399999.0
2007-12-05 18:55:00,96.56,96.58,96.555,96.56,535700002.0
2007-12-05 18:56:00,96.56,96.57,96.55,96.57,844799999.0
2007-12-05 18:57:00,96.56,96.57,96.54,96.55,854399992.0
2007-12-05 18:58:00,96.55,96.55,96.54,96.55,496000000.0
2007-12-05 18:59:00,96.55,96.55,96.53,96.53,385600000.0
2007-12-05 19:00:00,96.53,96.54,96.53,96.535,334300000.0
2007-12-05 19:01:00,96.535,96.54,96.52,96.54,322600000.0
2007-12-05 19:02:00,96.535,96.54,96.52,96.53,564299997.0
2007-12-05 19:03:00,96.53,96.55,96.53,96.54,774199995.0
2007-12-05 19:04:00,96.54,96.55,96.525,96.54,126800000.0
2007-12-05 19:05:00,96.54,96.56,96.53,96.55,503699998.0
2007-12-05 19:06:00,96.55,96.56,96.54,96.55,374900000.0
2007-12-05 19:07:00,96.55,96.56,96.55,96.55,199400000.0
2007-12-05 19:08:00,96.56,96.57,96.54,96.54,334699999.0
2007-12-05 19:09:00,96.54,96.56,96.53,96.56,578299998.0
2007-12-05 19:10:00,96.56,96.58,96.56,96.58,550400000.0
2007-12-05 19:11:00,96.58,96.59,96.54,96.54,751100000.0
2007-12-05 19:12:00,96.54,96.55,96.52,96.53,475300000.0
2007-12-05 19:13:00,96.53,96.58,96.53,96.56,548900000.0
2007-12-05 19:14:00,96.56,96.59,96.545,96.59,743099998.0
2007-12-05 19:15:00,96.59,96.6,96.56,96.57,379499999.0
2007-12-05 19:16:00,96.57,96.6,96.57,96.6,460600000.0
2007-12-05 19:17:00,96.595,96.61,96.59,96.61,586800001.0
2007-12-05 19:18:00,96.59,96.62,96.59,96.62,681600001.0
2007-12-05 19:19:00,96.62,96.62,96.62,96.62,200000000.0
2007-12-05 19:20:00,96.62,96.66,96.62,96.645,524000001.0
2007-12-05 19:21:00,96.645,96.69,96.645,96.68,703000000.0
2007-12-05 19:22:00,96.68,96.69,96.66,96.685,824900000.0
2007-12-05 19:23:00,96.685,96.7,96.67,96.69,455899996.0
2007-12-05 19:24:00,96.69,96.7,96.685,96.7,239500000.0
2007-12-05 19:25:00,96.7,96.71,96.69,96.71,144000000.0
2007-12-05 19:26:00,96.71,96.72,96.7,96.7,280800000.0
2007-12-05 19:27:00,96.7,96.72,96.69,96.7,298400000.0
2007-12-05 19:28:00,96.7,96.7,96.68,96.685,207299998.0
2007-12-05 19:29:00,96.69,96.72,96.69,96.69,737500004.0
2007-12-05 19:30:00,96.69,96.71,96.67,96.69,849199995.0
2007-12-05 19:31:00,96.69,96.72,96.69,96.715,737699995.0
2007-12-05 19:32:00,96.715,96.79,96.715,96.77,699700003.0
2007-12-05 19:33:00,96.77,96.78,96.76,96.77,462400001.0
2007-12-05 19:34:00,96.77,96.77,96.735,96.735,779800000.0
2007-12-05 19:35:00,96.735,96.75,96.72,96.75,671499999.0
2007-12-05 19:36:00,96.75,96.76,96.74,96.745,469299994.0
2007-12-05 19:37:00,96.75,96.75,96.735,96.75,243400003.0
2007-12-05 19:38:00,96.75,96.76,96.75,96.76,429700000.0
2007-12-05 19:39:00,96.76,96.77,96.75,96.77,235400000.0
2007-12-05 19:40:00,96.77,96.77,96.76,96.76,468800000.0
2007-12-05 19:41:00,96.75,96.76,96.72,96.73,454899991.0
2007-12-05 19:42:00,96.72,96.73,96.68,96.7,868999999.0
2007-12-05 19:43:00,96.7,96.71,96.69,96.71,646300000.0
2007-12-05 19:44:00,96.71,96.71,96.69,96.69,302500000.0
2007-12-05 19:45:00,96.69,96.69,96.675,96.68,236800000.0
2007-12-05 19:46:00,96.68,96.72,96.68,96.72,425400000.0
2007-12-05 19:47:00,96.72,96.72,96.68,96.71,109800000.0
2007-12-05 19:48:00,96.71,96.72,96.7,96.71,111900000.0
2007-12-05 19:49:00,96.71,96.71,96.705,96.71,197700001.0
2007-12-05 19:50:00,96.71,96.71,96.69,96.69,833199992.0
2007-12-05 19:51:00,96.69,96.69,96.66,96.68,314500002.0
2007-12-05 19:52:00,96.68,96.69,96.665,96.67,234600000.0
2007-12-05 19:53:00,96.67,96.67,96.63,96.64,295899997.0
2007-12-05 19:54:00,96.64,96.64,96.585,96.59,844999998.0
2007-12-05 19:55:00,96.58,96.59,96.52,96.53,926400000.0
2007-12-05 19:56:00,96.53,96.53,96.42,96.42,774999999.0
2007-12-05 19:57:00,96.42,96.44,96.355,96.44,1016100000.0
2007-12-05 19:58:00,96.44,96.48,96.43,96.48,398400000.0
2007-12-05 19:59:00,96.48,96.5,96.43,96.43,753699999.0
2007-12-05 20:00:00,96.43,96.43,96.38,96.41,766999999.0
2007-12-05 20:01:00,96.41,96.45,96.41,96.45,759400000.0
2007-12-05 20:02:00,96.45,96.45,96.39,96.39,773600000.0
2007-12-05 20:03:00,96.39,96.39,96.25,96.26,1427900006.0
2007-12-05 20:04:00,96.26,96.32,96.26,96.32,571600000.0
2007-12-05 20:05:00,96.32,96.34,96.32,96.34,445000000.0
2007-12-05 20:06:00,96.34,96.35,96.265,96.27,836699990.0
2007-12-05 20:07:00,96.27,96.29,96.25,96.29,473500000.0
2007-12-05 20:08:00,96.29,96.37,96.24,96.24,620800000.0
2007-12-05 20:09:00,96.24,96.25,96.11,96.14,1214299995.0
2007-12-05 20:10:00,96.15,96.15,96.06,96.08,1666900002.0
2007-12-05 20:11:00,96.08,96.15,96.08,96.15,835100006.0
2007-12-05 20:12:00,96.15,96.24,96.15,96.23,1368700006.0
2007-12-05 20:13:00,96.23,96.24,96.16,96.16,1146499993.0
2007-12-05 20:14:00,96.17,96.19,96.15,96.17,1065299991.0
2007-12-05 20:15:00,96.17,96.17,96.04,96.06,576800002.0
2007-12-05 20:16:00,96.06,96.11,96.06,96.1,785200001.0
2007-12-05 20:17:00,96.1,96.17,96.1,96.17,680500000.0
2007-12-05 20:18:00,96.17,96.19,96.14,96.145,795300000.0
2007-12-05 20:19:00,96.145,96.145,96.05,96.07,729600000.0
2007-12-05 20:20:00,96.07,96.07,96.02,96.05,849300000.0
2007-12-05 20:21:00,96.05,96.14,96.05,96.13,812799997.0
2007-12-05 20:22:00,96.14,96.14,96.11,96.13,1555399979.0
2007-12-05 20:23:00,96.13,96.15,96.11,96.15,599200000.0
2007-12-05 20:24:00,96.15,96.18,96.145,96.16,771999993.0
2007-12-05 20:25:00,96.16,96.17,96.14,96.14,439500000.0
2007-12-05 20:26:00,96.15,96.15,96.13,96.14,720299994.0
2007-12-05 20:27:00,96.13,96.165,96.13,96.14,798400000.0
2007-12-05 20:28:00,96.15,96.18,96.15,96.18,376800000.0
2007-12-05 20:29:00,96.18,96.23,96.18,96.23,492000000.0
2007-12-05 20:30:00,96.23,96.25,96.22,96.24,574400001.0
2007-12-05 20:31:00,96.24,96.26,96.23,96.25,404300000.0
2007-12-05 20:32:00,96.25,96.33,96.25,96.32,674900000.0
2007-12-05 20:33:00,96.31,96.34,96.3,96.3,949900000.0
2007-12-05 20:34:00,96.3,96.3,96.27,96.28,392000000.0
2007-12-05 20:35:00,96.28,96.32,96.28,96.3,492500000.0
2007-12-05 20:36:00,96.3,96.3,96.29,96.3,264400000.0
2007-12-05 20:37:00,96.3,96.34,96.28,96.29,492800000.0
2007-12-05 20:38:00,96.29,96.33,96.29,96.32,308399997.0
2007-12-05 20:39:00,96.32,96.33,96.31,96.32,824300001.0
2007-12-05 20:40:00,96.32,96.33,96.315,96.33,454400000.0
2007-12-05 20:41:00,96.33,96.33,96.285,96.29,493699994.0
2007-12-05 20:42:00,96.29,96.31,96.285,96.31,549199995.0
2007-12-05 20:43:00,96.31,96.32,96.29,96.32,704000000.0
2007-12-05 20:44:00,96.32,96.32,96.305,96.31,1523400000.0
2007-12-05 20:45:00,96.31,96.31,96.3,96.3,1055300000.0
2007-12-05 20:46:00,96.3,96.32,96.29,96.31,1266999992.0
2007-12-05 20:47:00,96.31,96.31,96.29,96.3,220800000.0
2007-12-05 20:48:00,96.3,96.32,96.3,96.31,421599993.0
2007-12-05 20:49:00,96.31,96.33,96.3,96.33,418400000.0
2007-12-05 20:50:00,96.33,96.33,96.32,96.33,76800000.0
2007-12-05 20:51:00,96.33,96.35,96.33,96.34,316000000.0
2007-12-05 20:52:00,96.34,96.43,96.34,96.42,411200000.0
2007-12-05 20:53:00,96.42,96.46,96.42,96.45,770099996.0
2007-12-05 20:54:00,96.45,96.5,96.45,96.46,661500000.0
2007-12-05 20:55:00,96.46,96.46,96.43,96.43,672000000.0
2007-12-05 20:56:00,96.44,96.45,96.43,96.45,292799999.0
2007-12-05 20:57:00,96.45,96.45,96.42,96.43,763299988.0
2007-12-05 20:58:00,96.43,96.44,96.42,96.42,503399997.0
2007-12-05 20:59:00,96.42,96.43,96.4,96.42,816999997.0
2007-12-05 21:00:00,96.42,96.43,96.415,96.415,287100000.0
2007-12-05 21:01:00,96.42,96.42,96.4,96.4,432399999.0
2007-12-05 21:02:00,96.4,96.4,96.35,96.35,272400000.0
2007-12-05 21:03:00,96.35,96.38,96.33,96.38,397600000.0
2007-12-05 21:04:00,96.38,96.39,96.34,96.39,589600000.0
2007-12-05 21:05:00,96.39,96.42,96.37,96.41,802300000.0
2007-12-05 21:06:00,96.41,96.41,96.39,96.4,305600000.0
2007-12-05 21:07:00,96.4,96.42,96.39,96.42,280000000.0
2007-12-05 21:08:00,96.42,96.42,96.4,96.41,928299995.0
2007-12-05 21:09:00,96.42,96.43,96.39,96.42,652599992.0
2007-12-05 21:10:00,96.41,96.44,96.41,96.43,544799999.0
2007-12-05 21:11:00,96.43,96.44,96.43,96.43,344800000.0
2007-12-05 21:12:00,96.43,96.43,96.37,96.39,985099994.0
2007-12-05 21:13:00,96.37,96.38,96.35,96.37,818500003.0
2007-12-05 21:14:00,96.37,96.4,96.36,96.38,526700000.0
2007-12-05 21:15:00,96.38,96.39,96.32,96.33,828499996.0
2007-12-05 21:16:00,96.33,96.36,96.3,96.3,930899985.0
2007-12-05 21:17:00,96.3,96.3,96.26,96.29,684999985.0
2007-12-05 21:18:00,96.29,96.34,96.28,96.3,985299999.0
2007-12-05 21:19:00,96.295,96.35,96.28,96.35,991799995.0
2007-12-05 21:20:00,96.34,96.35,96.32,96.34,841500000.0
2007-12-05 21:21:00,96.33,96.34,96.31,96.31,906800002.0
2007-12-05 21:22:00,96.31,96.31,96.27,96.27,1523999978.0
2007-12-05 21:23:00,96.27,96.27,96.24,96.24,1239200003.0
2007-12-05 21:24:00,96.24,96.24,96.12,96.14,735799997.0
2007-12-05 21:25:00,96.14,96.21,96.13,96.2,613600000.0
2007-12-05 21:26:00,96.2,96.25,96.18,96.21,678400000.0
2007-12-05 21:27:00,96.21,96.25,96.18,96.19,295700000.0
2007-12-05 21:28:00,96.19,96.2,96.18,96.18,791000005.0
2007-12-05 21:29:00,96.18,96.28,96.18,96.27,1177200007.0
2007-12-05 21:30:00,96.27,96.27,96.24,96.26,303199996.0
2007-12-05 21:31:00,96.26,96.29,96.24,96.275,1022599997.0
2007-12-05 21:32:00,96.275,96.31,96.275,96.3,760300001.0
2007-12-05 21:33:00,96.3,96.32,96.29,96.29,556000000.0
2007-12-05 21:34:00,96.29,96.29,96.27,96.27,391200000.0
2007-12-05 21:35:00,96.27,96.27,96.21,96.22,456000000.0
2007-12-05 21:36:00,96.22,96.24,96.22,96.24,454399995.0
2007-12-05 21:37:00,96.24,96.25,96.22,96.23,520799996.0
2007-12-05 21:38:00,96.23,96.23,96.19,96.21,400800000.0
2007-12-05 21:39:00,96.21,96.23,96.21,96.22,628300000.0
2007-12-05 21:40:00,96.22,96.3,96.22,96.28,751200000.0
2007-12-05 21:41:00,96.28,96.28,96.25,96.26,562400000.0
2007-12-05 21:42:00,96.26,96.27,96.255,96.27,456800001.0
2007-12-05 21:43:00,96.27,96.27,96.23,96.24,638300003.0
2007-12-05 21:44:00,96.24,96.24,96.22,96.225,461299996.0
2007-12-05 21:45:00,96.225,96.25,96.225,96.24,358600001.0
2007-12-05 21:46:00,96.24,96.24,96.22,96.22,189200000.0
2007-12-05 21:47:00,96.22,96.24,96.215,96.23,252500000.0
2007-12-05 21:48:00,96.23,96.23,96.215,96.22,382500000.0
2007-12-05 21:49:00,96.22,96.24,96.22,96.225,426500000.0
2007-12-05 21:50:00,96.23,96.23,96.21,96.22,425500000.0
2007-12-05 21:51:00,96.22,96.22,96.21,96.215,353100000.0
2007-12-05 21:52:00,96.215,96.22,96.18,96.18,348000000.0
2007-12-05 21:53:00,96.18,96.2,96.18,96.19,352900000.0
2007-12-05 21:54:00,96.19,96.19,96.11,96.12,657600000.0
2007-12-05 21:55:00,96.12,96.14,96.095,96.13,554300000.0
2007-12-05 21:56:00,96.13,96.15,96.11,96.11,557600000.0
2007-12-05 21:57:00,96.11,96.14,96.11,96.14,522499999.0
2007-12-05 21:58:00,96.14,96.165,96.125,96.15,641000000.0
2007-12-05 21:59:00,96.15,96.17,96.15,96.15,288900000.0
2007-12-05 22:00:00,96.15,96.22,96.13,96.22,1331799990.0
2007-12-05 22:01:00,96.23,96.26,96.2,96.24,1344099999.0
2007-12-05 22:02:00,96.24,96.24,96.2,96.21,643500000.0
2007-12-05 22:03:00,96.21,96.22,96.18,96.2,573600001.0
2007-12-05 22:04:00,96.2,96.21,96.195,96.195,485900000.0
2007-12-05 22:05:00,96.195,96.23,96.19,96.21,891899998.0
2007-12-05 22:06:00,96.21,96.24,96.17,96.24,720399999.0
2007-12-05 22:07:00,96.24,96.24,96.2,96.2,505499999.0
2007-12-05 22:08:00,96.2,96.22,96.195,96.195,193300000.0
2007-12-05 22:09:00,96.195,96.21,96.19,96.2,225400000.0
2007-12-05 22:10:00,96.2,96.26,96.19,96.24,592199999.0
2007-12-05 22:11:00,96.24,96.33,96.24,96.32,563300000.0
2007-12-05 22:12:00,96.32,96.32,96.29,96.31,1090400005.0
2007-12-05 22:13:00,96.31,96.36,96.305,96.35,1219400005.0
2007-12-05 22:14:00,96.35,96.36,96.3,96.31,932499998.0
2007-12-05 22:15:00,96.31,96.38,96.31,96.38,960699999.0
2007-12-05 22:16:00,96.38,96.38,96.335,96.35,895799997.0
2007-12-05 22:17:00,96.35,96.35,96.315,96.32,831800001.0
2007-12-05 22:18:00,96.32,96.33,96.305,96.33,709499999.0
2007-12-05 22:19:00,96.33,96.36,96.33,96.35,990000004.0
2007-12-05 22:20:00,96.35,96.46,96.34,96.35,1215500000.0
2007-12-05 22:21:00,96.35,96.36,96.33,96.36,754999995.0
2007-12-05 22:22:00,96.36,96.45,96.35,96.45,1381799995.0
2007-12-05 22:23:00,96.45,96.48,96.44,96.46,1073199995.0
2007-12-05 22:24:00,96.46,96.51,96.44,96.5,995500000.0
2007-12-05 22:25:00,96.5,96.5,96.42,96.44,1791999987.0
2007-12-05 22:26:00,96.44,96.53,96.44,96.5,1675899996.0
2007-12-05 22:27:00,96.495,96.54,96.49,96.5,1372499990.0
2007-12-05 22:28:00,96.5,96.5,96.44,96.45,606899992.0
2007-12-05 22:29:00,96.45,96.46,96.44,96.44,392800000.0
2007-12-05 22:30:00,96.44,96.44,96.39,96.4,833099999.0
2007-12-05 22:31:00,96.4,96.43,96.38,96.43,1126099995.0
2007-12-05 22:32:00,96.43,96.44,96.4,96.43,731700000.0
2007-12-05 22:33:00,96.42,96.45,96.41,96.445,784999997.0
2007-12-05 22:34:00,96.445,96.47,96.43,96.45,788000010.0
2007-12-05 22:35:00,96.45,96.46,96.45,96.45,522400001.0
2007-12-05 22:36:00,96.45,96.49,96.435,96.46,1280699983.0
2007-12-05 22:37:00,96.46,96.49,96.46,96.49,696800020.0
2007-12-05 22:38:00,96.49,96.51,96.49,96.51,546400000.0
2007-12-05 22:39:00,96.51,96.52,96.49,96.5,769700000.0
2007-12-05 22:40:00,96.5,96.515,96.45,96.5,1054899996.0
2007-12-05 22:41:00,96.51,96.53,96.495,96.53,583200000.0
2007-12-05 22:42:00,96.53,96.56,96.51,96.54,730500001.0
2007-12-05 22:43:00,96.54,96.56,96.52,96.53,720200001.0
2007-12-05 22:44:00,96.53,96.56,96.52,96.56,728799991.0
2007-12-05 22:45:00,96.56,96.57,96.51,96.51,943500000.0
2007-12-05 22:46:00,96.52,96.53,96.5,96.52,573999998.0
2007-12-05 22:47:00,96.52,96.52,96.47,96.49,617199999.0
2007-12-05 22:48:00,96.49,96.5,96.47,96.49,471499993.0
2007-12-05 22:49:00,96.49,96.49,96.45,96.485,668299993.0
2007-12-05 22:50:00,96.49,96.49,96.47,96.47,347200000.0
2007-12-05 22:51:00,96.47,96.49,96.47,96.49,315599998.0
2007-12-05 22:52:00,96.49,96.5,96.48,96.49,453299991.0
2007-12-05 22:53:00,96.49,96.49,96.48,96.48,324400000.0
2007-12-05 22:54:00,96.48,96.51,96.475,96.51,338399996.0
2007-12-05 22:55:00,96.51,96.51,96.475,96.48,574400000.0
2007-12-05 22:56:00,96.48,96.5,96.48,96.5,506400000.0
2007-12-05 22:57:00,96.5,96.51,96.485,96.49,739000008.0
2007-12-05 22:58:00,96.5,96.5,96.47,96.49,943399995.0
2007-12-05 22:59:00,96.49,96.5,96.48,96.48,816000000.0
2007-12-05 23:00:00,96.48,96.5,96.48,96.48,860000000.0
2007-12-05 23:01:00,96.48,96.48,96.46,96.47,296799996.0
2007-12-05 23:02:00,96.46,96.47,96.44,96.455,445099998.0
2007-12-05 23:03:00,96.455,96.51,96.45,96.48,1062300004.0
2007-12-05 23:04:00,96.48,96.51,96.46,96.5,447200000.0
2007-12-05 23:05:00,96.5,96.5,96.475,96.49,238400000.0
2007-12-05 23:06:00,96.49,96.5,96.435,96.44,796299982.0
2007-12-05 23:07:00,96.44,96.45,96.42,96.43,446400000.0
2007-12-05 23:08:00,96.43,96.43,96.4,96.4,324000000.0
2007-12-05 23:09:00,96.41,96.41,96.385,96.385,667399996.0
2007-12-05 23:10:00,96.385,96.39,96.375,96.39,1007600000.0
2007-12-05 23:11:00,96.39,96.46,96.38,96.44,437200000.0
2007-12-05 23:12:00,96.44,96.44,96.42,96.425,246200000.0
2007-12-05 23:13:00,96.43,96.45,96.42,96.43,404699999.0
2007-12-05 23:14:00,96.42,96.44,96.415,96.44,178000000.0
2007-12-05 23:15:00,96.44,96.45,96.43,96.43,414200000.0
2007-12-05 23:16:00,96.43,96.43,96.39,96.41,453599999.0
2007-12-05 23:17:00,96.41,96.42,96.385,96.395,560899999.0
2007-12-05 23:18:00,96.4,96.43,96.395,96.425,774899994.0
2007-12-05 23:19:00,96.43,96.45,96.41,96.44,925799999.0
2007-12-05 23:20:00,96.46,96.47,96.43,96.45,885099995.0
2007-12-05 23:21:00,96.45,96.46,96.45,96.45,364000000.0
2007-12-05 23:22:00,96.45,96.45,96.43,96.45,544100001.0
2007-12-05 23:23:00,96.45,96.455,96.45,96.45,237900000.0
2007-12-05 23:24:00,96.45,96.45,96.44,96.44,419500000.0
2007-12-05 23:25:00,96.44,96.44,96.41,96.43,629399999.0
2007-12-05 23:26:00,96.43,96.45,96.41,96.43,1177299992.0
2007-12-05 23:27:00,96.43,96.43,96.41,96.42,733600000.0
2007-12-05 23:28:00,96.41,96.42,96.4,96.41,393799999.0
2007-12-05 23:29:00,96.41,96.425,96.405,96.42,781100005.0
2007-12-05 23:30:00,96.415,96.415,96.39,96.39,1016000000.0
2007-12-05 23:31:00,96.39,96.4,96.37,96.38,641499998.0
2007-12-05 23:32:00,96.38,96.4,96.38,96.39,187700000.0
2007-12-05 23:33:00,96.39,96.4,96.38,96.4,383799999.0
2007-12-05 23:34:00,96.4,96.4,96.335,96.34,586299998.0
2007-12-05 23:35:00,96.34,96.38,96.33,96.37,347099999.0
2007-12-05 23:36:00,96.37,96.4,96.355,96.4,707199999.0
2007-12-05 23:37:00,96.4,96.4,96.385,96.4,270799996.0
2007-12-05 23:38:00,96.4,96.42,96.385,96.42,446000000.0
2007-12-05 23:39:00,96.42,96.43,96.385,96.405,581599996.0
2007-12-05 23:40:00,96.405,96.41,96.4,96.41,152800000.0
2007-12-05 23:41:00,96.41,96.41,96.385,96.41,428999994.0
2007-12-05 23:42:00,96.41,96.41,96.395,96.41,603500000.0
2007-12-05 23:43:00,96.41,96.41,96.395,96.395,131199999.0
2007-12-05 23:44:00,96.4,96.41,96.37,96.39,572600000.0
2007-12-05 23:45:00,96.39,96.4,96.38,96.39,1263400004.0
2007-12-05 23:46:00,96.39,96.39,96.38,96.385,682700001.0
2007-12-05 23:47:00,96.39,96.45,96.375,96.42,1388400000.0
2007-12-05 23:48:00,96.42,96.44,96.42,96.43,1194899998.0
2007-12-05 23:49:00,96.43,96.43,96.42,96.43,147600000.0
2007-12-05 23:50:00,96.43,96.43,96.415,96.42,432800000.0
2007-12-05 23:51:00,96.42,96.45,96.42,96.43,560200001.0
2007-12-05 23:52:00,96.43,96.44,96.41,96.41,129700000.0
2007-12-05 23:53:00,96.41,96.45,96.41,96.45,249600000.0
2007-12-05 23:54:00,96.44,96.46,96.435,96.46,247199998.0
2007-12-05 23:55:00,96.46,96.49,96.46,96.49,294300000.0
2007-12-05 23:56:00,96.485,96.49,96.46,96.47,197600000.0
2007-12-05 23:57:00,96.47,96.485,96.47,96.48,166700000.0
2007-12-05 23:58:00,96.48,96.49,96.46,96.46,95300000.0
2007-12-05 23:59:00,96.46,96.47,96.42,96.42,307800000.0
2007-12-06 00:00:00,96.43,96.45,96.41,96.43,276800000.0
2007-12-06 00:01:00,96.43,96.45,96.405,96.43,441600000.0
2007-12-06 00:02:00,96.43,96.43,96.415,96.43,519400000.0
2007-12-06 00:03:00,96.43,96.43,96.405,96.405,294900000.0
2007-12-06 00:04:00,96.405,96.44,96.4,96.43,550700000.0
2007-12-06 00:05:00,96.43,96.43,96.405,96.43,519700000.0
2007-12-06 00:06:00,96.43,96.48,96.43,96.46,736700000.0
2007-12-06 00:07:00,96.46,96.465,96.445,96.455,373400000.0
2007-12-06 00:08:00,96.455,96.455,96.455,96.455,52000000.0
2007-12-06 00:09:00,96.47,96.47,96.42,96.438,271000000.0
2007-12-06 00:10:00,96.455,96.47,96.455,96.46,507300000.0
2007-12-06 00:11:00,96.46,96.48,96.45,96.48,270600012.0
2007-12-06 00:12:00,96.46,96.495,96.46,96.485,86300001.0
2007-12-06 00:13:00,96.433,96.468,96.407,96.455,84700000.0
2007-12-06 00:14:00,96.475,96.51,96.475,96.51,208900001.0
2007-12-06 00:15:00,96.51,96.535,96.51,96.52,562500000.0
2007-12-06 00:16:00,96.52,96.52,96.475,96.475,481300000.0
2007-12-06 00:17:00,96.475,96.48,96.45,96.45,410900002.0
2007-12-06 00:18:00,96.455,96.455,96.4,96.44,244800000.0
2007-12-06 00:19:00,96.44,96.455,96.435,96.44,295000000.0
2007-12-06 00:20:00,96.44,96.45,96.42,96.42,308900007.0
2007-12-06 00:21:00,96.42,96.43,96.41,96.42,155100001.0
2007-12-06 00:22:00,96.42,96.425,96.385,96.39,339100005.0
2007-12-06 00:23:00,96.39,96.395,96.31,96.325,634200000.0
2007-12-06 00:24:00,96.335,96.335,96.305,96.32,324800000.0
2007-12-06 00:25:00,96.33,96.34,96.33,96.34,28000000.0
2007-12-06 00:26:00,96.34,96.36,96.34,96.355,141800000.0
2007-12-06 00:27:00,96.355,96.365,96.335,96.365,350100004.0
2007-12-06 00:28:00,96.365,96.365,96.345,96.355,243700001.0
2007-12-06 00:29:00,96.355,96.385,96.355,96.385,424300000.0
2007-12-06 00:30:00,96.385,96.405,96.385,96.385,474100004.0
2007-12-06 00:31:00,96.385,96.405,96.36,96.395,574200008.0
2007-12-06 00:32:00,96.395,96.43,96.375,96.39,326400003.0
2007-12-06 00:33:00,96.39,96.39,96.375,96.38,69100003.0
2007-12-06 00:34:00,96.38,96.415,96.375,96.415,334000003.0
2007-12-06 00:35:00,96.415,96.415,96.385,96.405,320600000.0
2007-12-06 00:36:00,96.405,96.415,96.375,96.405,667200000.0
2007-12-06 00:37:00,96.405,96.41,96.375,96.41,814700000.0
2007-12-06 00:38:00,96.41,96.43,96.405,96.415,360800000.0
2007-12-06 00:39:00,96.415,96.435,96.405,96.425,468300000.0
2007-12-06 00:40:00,96.425,96.45,96.405,96.405,857100006.0
2007-12-06 00:41:00,96.405,96.505,96.405,96.495,671800006.0
2007-12-06 00:42:00,96.495,96.505,96.455,96.465,939000003.0
2007-12-06 00:43:00,96.465,96.51,96.465,96.485,660300003.0
2007-12-06 00:44:00,96.485,96.515,96.485,96.515,742900000.0
2007-12-06 00:45:00,96.505,96.595,96.505,96.555,1000500000.0
2007-12-06 00:46:00,96.555,96.56,96.5,96.555,415800000.0
2007-12-06 00:47:00,96.555,96.555,96.495,96.505,617500007.0
2007-12-06 00:48:00,96.505,96.505,96.45,96.455,618899995.0
2007-12-06 00:49:00,96.445,96.465,96.445,96.465,167599997.0
2007-12-06 00:50:00,96.465,96.465,96.435,96.445,230200000.0
2007-12-06 00:51:00,96.445,96.46,96.435,96.445,403800000.0
2007-12-06 00:52:00,96.445,96.445,96.43,96.44,246699999.0
2007-12-06 00:53:00,96.44,96.44,96.425,96.44,129200000.0
2007-12-06 00:54:00,96.44,96.44,96.42,96.425,134600000.0
2007-12-06 00:55:00,96.425,96.455,96.415,96.455,347899998.0
2007-12-06 00:56:00,96.455,96.455,96.435,96.455,258600000.0
2007-12-06 00:57:00,96.455,96.46,96.44,96.46,619100012.0
2007-12-06 00:58:00,96.46,96.475,96.44,96.475,433800010.0
2007-12-06 00:59:00,96.475,96.485,96.47,96.485,55099999.0
2007-12-06 01:00:00,96.485,96.49,96.48,96.485,129100000.0
2007-12-06 01:01:00,96.485,96.54,96.485,96.52,521400000.0
2007-12-06 01:02:00,96.52,96.56,96.515,96.56,593800000.0
2007-12-06 01:03:00,96.56,96.58,96.54,96.565,220500000.0
2007-12-06 01:04:00,96.565,96.565,96.53,96.535,103600000.0
2007-12-06 01:05:00,96.535,96.55,96.53,96.535,105400000.0
2007-12-06 01:06:00,96.535,96.55,96.53,96.55,30500000.0
2007-12-06 01:07:00,96.55,96.55,96.525,96.54,170100002.0
2007-12-06 01:08:00,96.54,96.555,96.535,96.55,187900000.0
2007-12-06 01:09:00,96.55,96.585,96.54,96.585,149400000.0
2007-12-06 01:10:00,96.585,96.585,96.57,96.575,162800000.0
2007-12-06 01:11:00,96.575,96.585,96.575,96.585,363800000.0
2007-12-06 01:12:00,96.585,96.635,96.575,96.625,657399999.0
2007-12-06 01:13:00,96.625,96.635,96.555,96.635,959600000.0
2007-12-06 01:14:00,96.63,96.665,96.63,96.645,246900000.0
2007-12-06 01:15:00,96.645,96.73,96.625,96.685,783200001.0
2007-12-06 01:16:00,96.665,96.675,96.58,96.595,268700000.0
2007-12-06 01:17:00,96.6,96.665,96.6,96.635,445400000.0
2007-12-06 01:18:00,96.625,96.64,96.615,96.635,233000000.0
2007-12-06 01:19:00,96.635,96.635,96.59,96.61,500300000.0
2007-12-06 01:20:00,96.61,96.7,96.6,96.675,555500005.0
2007-12-06 01:21:00,96.68,96.68,96.605,96.63,286000000.0
2007-12-06 01:22:00,96.63,96.645,96.61,96.62,481800000.0
2007-12-06 01:23:00,96.62,96.625,96.595,96.62,223499999.0
2007-12-06 01:24:00,96.62,96.625,96.615,96.615,135100000.0
2007-12-06 01:25:00,96.615,96.625,96.615,96.62,144300000.0
2007-12-06 01:26:00,96.62,96.63,96.615,96.63,89300000.0
2007-12-06 01:27:00,96.63,96.645,96.63,96.635,104700000.0
2007-12-06 01:28:00,96.64,96.67,96.63,96.63,134500000.0
2007-12-06 01:29:00,96.64,96.645,96.625,96.635,97600000.0
2007-12-06 01:30:00,96.64,96.65,96.64,96.645,40600000.0
2007-12-06 01:31:00,96.645,96.645,96.585,96.59,95900000.0
2007-12-06 01:32:00,96.585,96.59,96.57,96.585,147900000.0
2007-12-06 01:33:00,96.585,96.59,96.565,96.57,163400000.0
2007-12-06 01:34:00,96.575,96.59,96.575,96.585,50100000.0
2007-12-06 01:35:00,96.585,96.585,96.565,96.585,316200000.0
2007-12-06 01:36:00,96.585,96.605,96.585,96.605,155200000.0
2007-12-06 01:37:00,96.605,96.625,96.6,96.605,324600000.0
2007-12-06 01:38:00,96.605,96.62,96.58,96.615,193100000.0
2007-12-06 01:39:00,96.615,96.615,96.555,96.57,224300001.0
2007-12-06 01:40:00,96.575,96.6,96.555,96.57,491500000.0
2007-12-06 01:41:00,96.57,96.615,96.57,96.615,216800000.0
2007-12-06 01:42:00,96.62,96.62,96.61,96.615,121400000.0
2007-12-06 01:43:00,96.615,96.63,96.61,96.615,98100000.0
2007-12-06 01:44:00,96.62,96.62,96.595,96.605,22500000.0
2007-12-06 01:45:00,96.605,96.61,96.59,96.59,17100000.0
2007-12-06 01:46:00,96.59,96.61,96.585,96.605,54300000.0
2007-12-06 01:47:00,96.605,96.605,96.545,96.56,124000000.0
2007-12-06 01:48:00,96.56,96.57,96.535,96.57,171300000.0
2007-12-06 01:49:00,96.57,96.585,96.545,96.555,241500000.0
2007-12-06 01:50:00,96.555,96.58,96.55,96.57,34700000.0
2007-12-06 01:51:00,96.57,96.595,96.55,96.585,219100000.0
2007-12-06 01:52:00,96.585,96.605,96.58,96.595,201600000.0
2007-12-06 01:53:00,96.595,96.625,96.59,96.605,305600001.0
2007-12-06 01:54:00,96.6,96.62,96.6,96.605,21800000.0
2007-12-06 01:55:00,96.6,96.66,96.6,96.66,206799995.0
2007-12-06 01:56:00,96.66,96.67,96.65,96.665,10700000.0
2007-12-06 01:57:00,96.66,96.66,96.64,96.64,130500000.0
2007-12-06 01:58:00,96.64,96.64,96.555,96.58,1237000024.0
2007-12-06 01:59:00,96.58,96.615,96.56,96.595,283600000.0
2007-12-06 02:00:00,96.595,96.61,96.575,96.575,133600000.0
2007-12-06 02:01:00,96.585,96.585,96.575,96.575,146500000.0
2007-12-06 02:02:00,96.575,96.63,96.575,96.615,374300000.0
2007-12-06 02:03:00,96.615,96.615,96.61,96.615,7200000.0
2007-12-06 02:04:00,96.61,96.62,96.605,96.62,146100000.0
2007-12-06 02:05:00,96.625,96.635,96.61,96.615,247700000.0
2007-12-06 02:06:00,96.61,96.625,96.59,96.605,270999998.0
2007-12-06 02:07:00,96.595,96.595,96.575,96.575,118800000.0
2007-12-06 02:08:00,96.575,96.62,96.575,96.615,133700000.0
2007-12-06 02:09:00,96.615,96.675,96.615,96.665,390100002.0
2007-12-06 02:10:00,96.665,96.67,96.65,96.655,34500000.0
2007-12-06 02:11:00,96.655,96.705,96.64,96.695,22900000.0
2007-12-06 02:12:00,96.695,96.715,96.695,96.71,75300000.0
2007-12-06 02:13:00,96.71,96.725,96.7,96.705,20300000.0
2007-12-06 02:14:00,96.705,96.71,96.63,96.63,167300000.0
2007-12-06 02:15:00,96.625,96.65,96.615,96.64,258000000.0
2007-12-06 02:16:00,96.635,96.645,96.61,96.63,154500000.0
2007-12-06 02:17:00,96.635,96.65,96.63,96.635,106300000.0
2007-12-06 02:18:00,96.645,96.67,96.64,96.665,357400000.0
2007-12-06 02:19:00,96.665,96.675,96.61,96.645,564600000.0
2007-12-06 02:20:00,96.645,96.67,96.635,96.635,87800000.0
2007-12-06 02:21:00,96.635,96.665,96.635,96.65,150700000.0
2007-12-06 02:22:00,96.655,96.67,96.6,96.6,368600000.0
2007-12-06 02:23:00,96.6,96.635,96.6,96.615,363000001.0
2007-12-06 02:24:00,96.62,96.655,96.61,96.65,216200001.0
2007-12-06 02:25:00,96.655,96.665,96.635,96.635,88900000.0
2007-12-06 02:26:00,96.635,96.64,96.635,96.635,93900000.0
2007-12-06 02:27:00,96.635,96.635,96.625,96.625,45300000.0
2007-12-06 02:28:00,96.625,96.625,96.62,96.625,29200000.0
2007-12-06 02:29:00,96.615,96.615,96.605,96.615,27000000.0
2007-12-06 02:30:00,96.6,96.635,96.6,96.625,213500000.0
2007-12-06 02:31:00,96.625,96.625,96.595,96.595,115700000.0
2007-12-06 02:32:00,96.595,96.595,96.53,96.545,141800000.0
2007-12-06 02:33:00,96.54,96.565,96.53,96.555,374000000.0
2007-12-06 02:34:00,96.555,96.56,96.55,96.55,267600000.0
2007-12-06 02:35:00,96.55,96.65,96.55,96.63,739799998.0
2007-12-06 02:36:00,96.63,96.655,96.615,96.65,468299999.0
2007-12-06 02:37:00,96.65,96.67,96.635,96.665,520800001.0
2007-12-06 02:38:00,96.665,96.705,96.665,96.695,231800000.0
2007-12-06 02:39:00,96.695,96.695,96.675,96.68,145900000.0
2007-12-06 02:40:00,96.685,96.725,96.675,96.72,403700004.0
2007-12-06 02:41:00,96.72,96.755,96.71,96.73,374700001.0
2007-12-06 02:42:00,96.73,96.78,96.715,96.775,117100000.0
2007-12-06 02:43:00,96.775,96.8,96.775,96.795,187300000.0
2007-12-06 02:44:00,96.795,96.83,96.78,96.825,325300000.0
2007-12-06 02:45:00,96.825,96.84,96.795,96.815,572999997.0
2007-12-06 02:46:00,96.815,96.825,96.795,96.8,96100000.0
2007-12-06 02:47:00,96.795,96.815,96.785,96.815,99300000.0
2007-12-06 02:48:00,96.815,96.85,96.805,96.84,232800000.0
2007-12-06 02:49:00,96.85,96.87,96.83,96.845,145200000.0
2007-12-06 02:50:00,96.845,96.845,96.695,96.695,363900000.0
2007-12-06 02:51:00,96.695,96.695,96.635,96.645,429900000.0
2007-12-06 02:52:00,96.655,96.675,96.605,96.615,600800001.0
2007-12-06 02:53:00,96.615,96.635,96.605,96.635,292200000.0
2007-12-06 02:54:00,96.635,96.655,96.605,96.645,335400000.0
2007-12-06 02:55:00,96.64,96.695,96.61,96.675,624500001.0
2007-12-06 02:56:00,96.675,96.725,96.665,96.715,196800000.0
2007-12-06 02:57:00,96.715,96.745,96.705,96.745,272300000.0
2007-12-06 02:58:00,96.745,96.755,96.745,96.755,195800000.0
2007-12-06 02:59:00,96.755,96.78,96.75,96.775,240000000.0
2007-12-06 03:00:00,96.775,96.815,96.77,96.78,352500000.0
2007-12-06 03:01:00,96.775,96.84,96.775,96.83,274200002.0
2007-12-06 03:02:00,96.83,96.83,96.8,96.815,392900000.0
2007-12-06 03:03:00,96.815,96.825,96.805,96.815,255700000.0
2007-12-06 03:04:00,96.815,96.825,96.81,96.825,94500000.0
2007-12-06 03:05:00,96.825,96.845,96.82,96.845,185800000.0
2007-12-06 03:06:00,96.83,96.93,96.83,96.93,166900000.0
2007-12-06 03:07:00,96.935,96.985,96.935,96.955,189400000.0
2007-12-06 03:08:00,96.955,96.965,96.945,96.945,155500000.0
2007-12-06 03:09:00,96.945,97.005,96.945,97.0,309800000.0
2007-12-06 03:10:00,97.005,97.1,97.005,97.095,568600000.0
2007-12-06 03:11:00,97.095,97.15,97.075,97.095,365200001.0
2007-12-06 03:12:00,97.095,97.095,97.0,97.0,231000000.0
2007-12-06 03:13:00,97.01,97.07,97.0,97.06,124900000.0
2007-12-06 03:14:00,97.06,97.06,96.95,96.96,291000000.0
2007-12-06 03:15:00,96.955,96.985,96.95,96.975,110600000.0
2007-12-06 03:16:00,96.975,97.005,96.95,96.975,216700000.0
2007-12-06 03:17:00,96.975,96.985,96.975,96.985,106700000.0
2007-12-06 03:18:00,96.985,96.995,96.975,96.99,125400000.0
2007-12-06 03:19:00,96.99,97.02,96.98,97.015,137400000.0
2007-12-06 03:20:00,97.015,97.03,96.965,96.965,496199999.0
2007-12-06 03:21:00,96.965,96.975,96.935,96.95,716200000.0
2007-12-06 03:22:00,96.95,96.995,96.94,96.995,336100000.0
2007-12-06 03:23:00,96.995,97.015,96.98,97.015,301800000.0
2007-12-06 03:24:00,97.015,97.015,96.995,96.995,112800000.0
2007-12-06 03:25:00,96.985,96.995,96.965,96.985,190700000.0
2007-12-06 03:26:00,96.99,96.99,96.98,96.98,55300000.0
2007-12-06 03:27:00,96.98,97.005,96.98,97.005,160700000.0
2007-12-06 03:28:00,97.005,97.01,96.99,96.99,93700000.0
2007-12-06 03:29:00,96.995,96.995,96.955,96.955,89200000.0
2007-12-06 03:30:00,96.955,96.97,96.95,96.955,82800000.0
2007-12-06 03:31:00,96.95,96.955,96.925,96.935,103300000.0
2007-12-06 03:32:00,96.935,96.935,96.895,96.895,109900000.0
2007-12-06 03:33:00,96.895,96.915,96.88,96.905,154900000.0
2007-12-06 03:34:00,96.905,96.93,96.9,96.915,103700000.0
2007-12-06 03:35:00,96.92,96.92,96.9,96.915,99400000.0
2007-12-06 03:36:00,96.91,96.92,96.905,96.905,147000000.0
2007-12-06 03:37:00,96.905,96.915,96.88,96.88,190200000.0
2007-12-06 03:38:00,96.885,96.89,96.865,96.88,95000000.0
2007-12-06 03:39:00,96.885,96.885,96.855,96.865,30000000.0
2007-12-06 03:40:00,96.865,96.895,96.84,96.84,217900000.0
2007-12-06 03:41:00,96.84,96.845,96.815,96.845,256300000.0
2007-12-06 03:42:00,96.845,96.865,96.845,96.845,75500000.0
2007-12-06 03:43:00,96.845,96.845,96.805,96.84,164200000.0
2007-12-06 03:44:00,96.84,96.84,96.825,96.84,112900000.0
2007-12-06 03:45:00,96.845,96.88,96.825,96.875,416899998.0
2007-12-06 03:46:00,96.875,96.885,96.855,96.885,101100000.0
2007-12-06 03:47:00,96.885,96.89,96.87,96.87,72800000.0
2007-12-06 03:48:00,96.87,96.915,96.87,96.9,154300000.0
2007-12-06 03:49:00,96.9,96.92,96.895,96.91,193100000.0
2007-12-06 03:50:00,96.91,96.915,96.895,96.91,289300000.0
2007-12-06 03:51:00,96.91,96.91,96.875,96.875,181400000.0
2007-12-06 03:52:00,96.875,96.88,96.86,96.875,117400000.0
2007-12-06 03:53:00,96.875,96.88,96.875,96.88,25700000.0
2007-12-06 03:54:00,96.88,96.88,96.855,96.87,64200000.0
2007-12-06 03:55:00,96.865,96.92,96.865,96.915,102600000.0
2007-12-06 03:56:00,96.92,96.955,96.915,96.925,868499997.0
2007-12-06 03:57:00,96.925,96.935,96.895,96.9,291900000.0
2007-12-06 03:58:00,96.905,96.91,96.895,96.9,65600000.0
2007-12-06 03:59:00,96.895,96.91,96.895,96.9,29200000.0
2007-12-06 04:00:00,96.9,96.905,96.885,96.895,92000001.0
2007-12-06 04:01:00,96.9,96.91,96.89,96.9,58900000.0
2007-12-06 04:02:00,96.9,96.925,96.895,96.9,257700003.0
2007-12-06 04:03:00,96.91,96.915,96.9,96.905,214500000.0
2007-12-06 04:04:00,96.905,96.95,96.905,96.945,187700000.0
2007-12-06 04:05:00,96.945,96.95,96.93,96.94,58300000.0
2007-12-06 04:06:00,96.94,96.94,96.905,96.92,177900000.0
2007-12-06 04:07:00,96.92,96.92,96.9,96.91,14800000.0
2007-12-06 04:08:00,96.915,96.92,96.9,96.915,105500000.0
2007-12-06 04:09:00,96.92,96.92,96.86,96.88,633399999.0
2007-12-06 04:10:00,96.88,96.88,96.83,96.86,337500002.0
2007-12-06 04:11:00,96.86,96.875,96.825,96.83,258200001.0
2007-12-06 04:12:00,96.83,96.845,96.825,96.83,173800000.0
2007-12-06 04:13:00,96.835,96.86,96.825,96.83,544099995.0
2007-12-06 04:14:00,96.83,96.87,96.83,96.865,106000000.0
2007-12-06 04:15:00,96.865,96.87,96.85,96.86,53300000.0
2007-12-06 04:16:00,96.86,96.89,96.855,96.875,160200000.0
2007-12-06 04:17:00,96.88,96.885,96.83,96.85,429700001.0
2007-12-06 04:18:00,96.855,96.865,96.85,96.855,117500000.0
2007-12-06 04:19:00,96.855,96.855,96.835,96.845,237200000.0
2007-12-06 04:20:00,96.845,96.845,96.83,96.83,59600000.0
2007-12-06 04:21:00,96.835,96.84,96.83,96.835,46100000.0
2007-12-06 04:22:00,96.835,96.835,96.835,96.835,33700000.0
2007-12-06 04:23:00,96.82,96.835,96.815,96.835,74100000.0
2007-12-06 04:24:00,96.835,96.835,96.79,96.81,134500000.0
2007-12-06 04:25:00,96.815,96.845,96.795,96.825,375200002.0
2007-12-06 04:26:00,96.825,96.835,96.81,96.82,165500000.0
2007-12-06 04:27:00,96.82,96.835,96.815,96.82,140600000.0
2007-12-06 04:28:00,96.825,96.835,96.82,96.83,17400000.0
2007-12-06 04:29:00,96.83,96.835,96.81,96.815,122600000.0
2007-12-06 04:30:00,96.815,96.84,96.815,96.835,65600000.0
2007-12-06 04:31:00,96.835,96.835,96.815,96.825,45200000.0
2007-12-06 04:32:00,96.825,96.845,96.825,96.845,40000000.0
2007-12-06 04:33:00,96.84,96.85,96.83,96.845,165599999.0
2007-12-06 04:34:00,96.84,96.845,96.835,96.84,29000000.0
2007-12-06 04:35:00,96.84,96.85,96.84,96.84,13700000.0
2007-12-06 04:36:00,96.845,96.885,96.845,96.88,191200000.0
2007-12-06 04:37:00,96.885,96.89,96.87,96.875,41800000.0
2007-12-06 04:38:00,96.875,96.875,96.85,96.855,82300000.0
2007-12-06 04:39:00,96.86,96.87,96.86,96.87,25700000.0
2007-12-06 04:40:00,96.87,96.875,96.865,96.865,61600000.0
2007-12-06 04:41:00,96.87,96.87,96.86,96.87,27500000.0
2007-12-06 04:42:00,96.865,96.875,96.84,96.865,124900000.0
2007-12-06 04:43:00,96.865,96.865,96.855,96.855,106300000.0
2007-12-06 04:44:00,96.855,96.855,96.84,96.85,38200000.0
2007-12-06 04:45:00,96.845,96.855,96.83,96.83,19500000.0
2007-12-06 04:46:00,96.825,96.84,96.825,96.825,100800000.0
2007-12-06 04:47:00,96.83,96.84,96.815,96.84,161200000.0
2007-12-06 04:48:00,96.845,96.85,96.825,96.845,35500000.0
2007-12-06 04:49:00,96.845,96.875,96.84,96.845,126800000.0
2007-12-06 04:50:00,96.85,96.87,96.85,96.855,86600000.0
2007-12-06 04:51:00,96.855,96.87,96.855,96.86,31100000.0
2007-12-06 04:52:00,96.86,96.86,96.84,96.855,75900000.0
2007-12-06 04:53:00,96.855,96.885,96.85,96.855,188100003.0
2007-12-06 04:54:00,96.855,96.895,96.855,96.895,44899999.0
2007-12-06 04:55:00,96.895,96.915,96.895,96.9,34000000.0
2007-12-06 04:56:00,96.9,96.9,96.89,96.9,35100000.0
2007-12-06 04:57:00,96.9,96.9,96.885,96.89,37800000.0
2007-12-06 04:58:00,96.885,96.9,96.885,96.9,50600000.0
2007-12-06 04:59:00,96.9,96.92,96.9,96.915,151899998.0
2007-12-06 05:00:00,96.92,96.925,96.91,96.915,46500000.0
2007-12-06 05:01:00,96.91,96.93,96.91,96.93,11900000.0
2007-12-06 05:02:00,96.93,96.935,96.89,96.89,151100000.0
2007-12-06 05:03:00,96.885,96.925,96.885,96.91,150500000.0
2007-12-06 05:04:00,96.91,96.915,96.9,96.905,32100000.0
2007-12-06 05:05:00,96.905,96.91,96.895,96.895,165000000.0
2007-12-06 05:06:00,96.895,96.93,96.895,96.925,218900000.0
2007-12-06 05:07:00,96.925,96.955,96.925,96.945,112100000.0
2007-12-06 05:08:00,96.945,96.95,96.89,96.91,307000002.0
2007-12-06 05:09:00,96.905,96.935,96.895,96.905,270100001.0
2007-12-06 05:10:00,96.905,96.965,96.905,96.935,314400000.0
2007-12-06 05:11:00,96.935,96.935,96.875,96.92,782899994.0
2007-12-06 05:12:00,96.92,96.92,96.885,96.895,458100003.0
2007-12-06 05:13:00,96.895,96.905,96.83,96.84,732000001.0
2007-12-06 05:14:00,96.83,96.88,96.83,96.865,332000000.0
2007-12-06 05:15:00,96.865,96.885,96.825,96.825,216200000.0
2007-12-06 05:16:00,96.83,96.835,96.76,96.78,528900000.0
2007-12-06 05:17:00,96.78,96.78,96.715,96.77,217000000.0
2007-12-06 05:18:00,96.77,96.785,96.755,96.775,139300001.0
2007-12-06 05:19:00,96.775,96.775,96.765,96.765,46300000.0
2007-12-06 05:20:00,96.765,96.775,96.755,96.765,127100000.0
2007-12-06 05:21:00,96.765,96.775,96.76,96.765,84000000.0
2007-12-06 05:22:00,96.765,96.785,96.755,96.785,149100000.0
2007-12-06 05:23:00,96.79,96.8,96.78,96.785,92100000.0
2007-12-06 05:24:00,96.78,96.785,96.78,96.785,3100000.0
2007-12-06 05:25:00,96.78,96.81,96.78,96.81,50400000.0
2007-12-06 05:26:00,96.815,96.83,96.805,96.81,202300000.0
2007-12-06 05:27:00,96.81,96.81,96.77,96.81,186299998.0
2007-12-06 05:28:00,96.805,96.815,96.8,96.815,60200000.0
2007-12-06 05:29:00,96.815,96.82,96.795,96.795,248800000.0
2007-12-06 05:30:00,96.795,96.815,96.795,96.81,37700000.0
2007-12-06 05:31:00,96.81,96.81,96.795,96.8,30400000.0
2007-12-06 05:32:00,96.8,96.805,96.8,96.8,9300000.0
2007-12-06 05:33:00,96.805,96.81,96.775,96.775,142000000.0
2007-12-06 05:34:00,96.775,96.775,96.76,96.765,19500000.0
2007-12-06 05:35:00,96.765,96.765,96.755,96.765,51600000.0
2007-12-06 05:36:00,96.765,96.77,96.76,96.765,45200000.0
2007-12-06 05:37:00,96.765,96.765,96.75,96.755,20100000.0
2007-12-06 05:38:00,96.745,96.76,96.745,96.755,45700000.0
2007-12-06 05:39:00,96.755,96.78,96.745,96.765,193900000.0
2007-12-06 05:40:00,96.765,96.775,96.76,96.775,61600000.0
2007-12-06 05:41:00,96.77,96.775,96.76,96.76,116500000.0
2007-12-06 05:42:00,96.765,96.78,96.76,96.78,81000000.0
2007-12-06 05:43:00,96.78,96.785,96.775,96.78,20200000.0
2007-12-06 05:44:00,96.78,96.79,96.765,96.78,104100000.0
2007-12-06 05:45:00,96.78,96.785,96.755,96.785,603900000.0
2007-12-06 05:46:00,96.785,96.795,96.77,96.785,42500000.0
2007-12-06 05:47:00,96.785,96.82,96.78,96.815,191600000.0
2007-12-06 05:48:00,96.815,96.825,96.81,96.82,7400000.0
2007-12-06 05:49:00,96.825,96.825,96.8,96.815,74300000.0
2007-12-06 05:50:00,96.815,96.825,96.81,96.81,51900000.0
2007-12-06 05:51:00,96.81,96.815,96.805,96.815,6100000.0
2007-12-06 05:52:00,96.815,96.825,96.805,96.815,112000000.0
2007-12-06 05:53:00,96.815,96.815,96.81,96.815,190700000.0
2007-12-06 05:54:00,96.815,96.85,96.815,96.84,321099999.0
2007-12-06 05:55:00,96.835,96.855,96.815,96.825,491899994.0
2007-12-06 05:56:00,96.825,96.885,96.825,96.88,187299999.0
2007-12-06 05:57:00,96.88,96.89,96.87,96.89,278799999.0
2007-12-06 05:58:00,96.89,96.89,96.835,96.865,509199998.0
2007-12-06 05:59:00,96.865,96.875,96.84,96.865,85300000.0
2007-12-06 06:00:00,96.865,96.865,96.825,96.83,142000000.0
2007-12-06 06:01:00,96.83,96.835,96.815,96.83,135200004.0
2007-12-06 06:02:00,96.835,96.84,96.83,96.835,5600000.0
2007-12-06 06:03:00,96.84,96.865,96.84,96.85,235699998.0
2007-12-06 06:04:00,96.855,96.855,96.845,96.85,60000000.0
2007-12-06 06:05:00,96.85,96.865,96.85,96.855,72900000.0
2007-12-06 06:06:00,96.855,96.86,96.845,96.855,27400000.0
2007-12-06 06:07:00,96.855,96.865,96.855,96.86,41600000.0
2007-12-06 06:08:00,96.86,96.865,96.85,96.855,126899999.0
2007-12-06 06:09:00,96.855,96.855,96.84,96.845,245999998.0
2007-12-06 06:10:00,96.845,96.86,96.845,96.855,523199999.0
2007-12-06 06:11:00,96.855,96.865,96.85,96.85,260299998.0
2007-12-06 06:12:00,96.865,96.865,96.845,96.845,146600000.0
2007-12-06 06:13:00,96.85,96.86,96.845,96.845,224600000.0
2007-12-06 06:14:00,96.845,96.88,96.845,96.87,140000000.0
2007-12-06 06:15:00,96.87,96.885,96.87,96.875,39500000.0
2007-12-06 06:16:00,96.875,96.875,96.85,96.865,136400000.0
2007-12-06 06:17:00,96.865,96.885,96.865,96.875,102300000.0
2007-12-06 06:18:00,96.875,96.875,96.875,96.875,57600000.0
2007-12-06 06:19:00,96.875,96.875,96.855,96.86,23200000.0
2007-12-06 06:20:00,96.86,96.88,96.86,96.875,50300000.0
2007-12-06 06:21:00,96.875,96.875,96.87,96.875,32000000.0
2007-12-06 06:22:00,96.875,96.88,96.865,96.88,42300000.0
2007-12-06 06:23:00,96.88,96.885,96.875,96.88,21200000.0
2007-12-06 06:24:00,96.88,96.88,96.865,96.875,13000000.0
2007-12-06 06:25:00,96.87,96.87,96.825,96.85,274600000.0
2007-12-06 06:26:00,96.85,96.875,96.845,96.855,161100000.0
2007-12-06 06:27:00,96.855,96.865,96.845,96.85,145700000.0
2007-12-06 06:28:00,96.85,96.86,96.825,96.825,70800000.0
2007-12-06 06:29:00,96.825,96.86,96.825,96.86,101000000.0
2007-12-06 06:30:00,96.86,96.87,96.845,96.87,192500000.0
2007-12-06 06:31:00,96.87,96.87,96.855,96.86,203200000.0
2007-12-06 06:32:00,96.855,96.87,96.85,96.865,87100000.0
2007-12-06 06:33:00,96.865,96.87,96.865,96.87,19900000.0
2007-12-06 06:34:00,96.87,96.87,96.825,96.865,129200000.0
2007-12-06 06:35:00,96.865,96.865,96.85,96.86,40900000.0
2007-12-06 06:36:00,96.86,96.86,96.835,96.84,153400000.0
2007-12-06 06:37:00,96.845,96.865,96.84,96.85,75800000.0
2007-12-06 06:38:00,96.855,96.865,96.845,96.86,50100000.0
2007-12-06 06:39:00,96.86,96.865,96.835,96.84,106000000.0
2007-12-06 06:40:00,96.825,96.85,96.825,96.845,58800000.0
2007-12-06 06:41:00,96.845,96.85,96.835,96.84,109500001.0
2007-12-06 06:42:00,96.845,96.85,96.815,96.845,27600000.0
2007-12-06 06:43:00,96.84,96.865,96.84,96.855,116300000.0
2007-12-06 06:44:00,96.855,96.88,96.85,96.875,165100000.0
2007-12-06 06:45:00,96.875,96.94,96.875,96.935,1173500011.0
2007-12-06 06:46:00,96.935,96.935,96.9,96.905,165200000.0
2007-12-06 06:47:00,96.905,96.905,96.87,96.87,415699996.0
2007-12-06 06:48:00,96.87,96.885,96.86,96.885,142000001.0
2007-12-06 06:49:00,96.885,96.9,96.885,96.895,60000000.0
2007-12-06 06:50:00,96.895,96.905,96.855,96.86,258100000.0
2007-12-06 06:51:00,96.86,96.875,96.845,96.865,102000000.0
2007-12-06 06:52:00,96.865,96.875,96.845,96.865,154700000.0
2007-12-06 06:53:00,96.865,96.865,96.85,96.855,8000000.0
2007-12-06 06:54:00,96.855,96.865,96.85,96.865,12300000.0
2007-12-06 06:55:00,96.845,96.865,96.845,96.865,21700000.0
2007-12-06 06:56:00,96.845,96.875,96.845,96.865,180500000.0
2007-12-06 06:57:00,96.865,96.865,96.85,96.855,64700000.0
2007-12-06 06:58:00,96.86,96.865,96.82,96.83,113800000.0
2007-12-06 06:59:00,96.825,96.835,96.82,96.83,71400000.0
2007-12-06 07:00:00,96.83,96.845,96.825,96.835,13100000.0
2007-12-06 07:01:00,96.84,96.845,96.83,96.845,151900000.0
2007-12-06 07:02:00,96.845,96.845,96.825,96.83,148000000.0
2007-12-06 07:03:00,96.83,96.835,96.82,96.825,126000000.0
2007-12-06 07:04:00,96.825,96.835,96.82,96.825,181300000.0
2007-12-06 07:05:00,96.83,96.835,96.82,96.83,256900000.0
2007-12-06 07:06:00,96.83,96.835,96.815,96.815,201500000.0
2007-12-06 07:07:00,96.815,96.83,96.8,96.8,51400000.0
2007-12-06 07:08:00,96.8,96.82,96.79,96.815,211000000.0
2007-12-06 07:09:00,96.82,96.83,96.805,96.825,49500000.0
2007-12-06 07:10:00,96.825,96.825,96.81,96.81,30700000.0
2007-12-06 07:11:00,96.81,96.845,96.8,96.83,235599998.0
2007-12-06 07:12:00,96.83,96.845,96.825,96.845,87000000.0
2007-12-06 07:13:00,96.845,96.865,96.835,96.86,209800000.0
2007-12-06 07:14:00,96.865,96.865,96.84,96.85,89199999.0
2007-12-06 07:15:00,96.85,96.86,96.835,96.85,143700000.0
2007-12-06 07:16:00,96.85,96.855,96.835,96.85,301700000.0
2007-12-06 07:17:00,96.845,96.875,96.845,96.875,80200000.0
2007-12-06 07:18:00,96.875,96.885,96.865,96.865,149900000.0
2007-12-06 07:19:00,96.865,96.88,96.865,96.88,15900000.0
2007-12-06 07:20:00,96.875,96.875,96.855,96.855,48700000.0
2007-12-06 07:21:00,96.855,96.865,96.815,96.815,423800000.0
2007-12-06 07:22:00,96.815,96.835,96.805,96.815,259800000.0
2007-12-06 07:23:00,96.815,96.83,96.805,96.83,220500001.0
2007-12-06 07:24:00,96.83,96.85,96.83,96.85,3100000.0
2007-12-06 07:25:00,96.85,96.87,96.845,96.85,76000000.0
2007-12-06 07:26:00,96.85,96.85,96.83,96.835,152800000.0
2007-12-06 07:27:00,96.835,96.845,96.82,96.825,152200004.0
2007-12-06 07:28:00,96.825,96.825,96.805,96.805,328700000.0
2007-12-06 07:29:00,96.805,96.83,96.805,96.83,213300000.0
2007-12-06 07:30:00,96.83,96.83,96.825,96.83,17900000.0
2007-12-06 07:31:00,96.81,96.84,96.81,96.82,123400000.0
2007-12-06 07:32:00,96.82,96.835,96.82,96.835,50900000.0
2007-12-06 07:33:00,96.835,96.845,96.83,96.835,170400005.0
2007-12-06 07:34:00,96.84,96.85,96.835,96.84,73500000.0
2007-12-06 07:35:00,96.84,96.845,96.84,96.84,95200000.0
2007-12-06 07:36:00,96.84,96.85,96.84,96.85,124100000.0
2007-12-06 07:37:00,96.855,96.855,96.835,96.84,101700001.0
2007-12-06 07:38:00,96.835,96.85,96.835,96.85,94200002.0
2007-12-06 07:39:00,96.855,96.855,96.845,96.855,135000000.0
2007-12-06 07:40:00,96.855,96.855,96.845,96.85,132800000.0
2007-12-06 07:41:00,96.85,96.85,96.83,96.84,59900000.0
2007-12-06 07:42:00,96.84,96.85,96.835,96.85,71700000.0
2007-12-06 07:43:00,96.845,96.86,96.84,96.855,219900000.0
2007-12-06 07:44:00,96.845,96.86,96.845,96.86,122100000.0
2007-12-06 07:45:00,96.865,96.875,96.855,96.865,209600000.0
2007-12-06 07:46:00,96.865,96.89,96.86,96.89,55300000.0
2007-12-06 07:47:00,96.88,96.89,96.855,96.865,132100000.0
2007-12-06 07:48:00,96.865,96.89,96.865,96.875,146700000.0
2007-12-06 07:49:00,96.88,96.895,96.875,96.885,170900000.0
2007-12-06 07:50:00,96.885,96.885,96.865,96.87,116300000.0
2007-12-06 07:51:00,96.87,96.88,96.865,96.88,103500000.0
2007-12-06 07:52:00,96.88,96.88,96.86,96.86,84800000.0
2007-12-06 07:53:00,96.86,96.865,96.845,96.85,148300000.0
2007-12-06 07:54:00,96.85,96.865,96.845,96.86,79100000.0
2007-12-06 07:55:00,96.86,96.86,96.845,96.845,205800002.0
2007-12-06 07:56:00,96.845,96.9,96.845,96.89,196300000.0
2007-12-06 07:57:00,96.885,96.9,96.855,96.88,291600000.0
2007-12-06 07:58:00,96.88,96.885,96.845,96.85,462300000.0
2007-12-06 07:59:00,96.845,96.865,96.79,96.82,447700000.0
2007-12-06 08:00:00,96.845,96.875,96.82,96.87,573700005.0
2007-12-06 08:01:00,96.87,96.9,96.85,96.87,201300000.0
2007-12-06 08:02:00,96.875,96.885,96.87,96.87,120200000.0
2007-12-06 08:03:00,96.865,96.865,96.83,96.84,235600000.0
2007-12-06 08:04:00,96.84,96.845,96.82,96.84,274700000.0
2007-12-06 08:05:00,96.835,96.855,96.835,96.855,159000000.0
2007-12-06 08:06:00,96.855,96.855,96.84,96.855,65700000.0
2007-12-06 08:07:00,96.86,96.91,96.855,96.9,113300000.0
2007-12-06 08:08:00,96.9,96.94,96.89,96.925,77600000.0
2007-12-06 08:09:00,96.93,96.935,96.915,96.925,207300001.0
2007-12-06 08:10:00,96.925,96.965,96.91,96.955,275600000.0
2007-12-06 08:11:00,96.95,96.95,96.94,96.945,58200000.0
2007-12-06 08:12:00,96.945,96.95,96.935,96.945,61000000.0
2007-12-06 08:13:00,96.945,96.96,96.945,96.945,67200000.0
2007-12-06 08:14:00,96.945,96.955,96.925,96.955,119200001.0
2007-12-06 08:15:00,96.955,96.96,96.945,96.95,112800000.0
2007-12-06 08:16:00,96.95,96.965,96.945,96.965,114299998.0
2007-12-06 08:17:00,96.965,96.965,96.905,96.915,231500000.0
2007-12-06 08:18:00,96.92,96.925,96.92,96.925,22700000.0
2007-12-06 08:19:00,96.92,96.93,96.915,96.925,113300000.0
2007-12-06 08:20:00,96.93,96.945,96.925,96.935,66500000.0
2007-12-06 08:21:00,96.935,96.95,96.93,96.935,75300000.0
2007-12-06 08:22:00,96.935,96.945,96.93,96.945,77500000.0
2007-12-06 08:23:00,96.93,96.955,96.93,96.955,26100000.0
2007-12-06 08:24:00,96.955,96.955,96.94,96.94,66100000.0
2007-12-06 08:25:00,96.94,96.95,96.935,96.94,65900000.0
2007-12-06 08:26:00,96.94,96.95,96.93,96.95,178100000.0
2007-12-06 08:27:00,96.95,96.95,96.935,96.945,172400000.0
2007-12-06 08:28:00,96.945,96.945,96.93,96.94,222100000.0
2007-12-06 08:29:00,96.94,96.95,96.92,96.925,404200000.0
2007-12-06 08:30:00,96.92,96.93,96.885,96.895,418100003.0
2007-12-06 08:31:00,96.895,96.895,96.84,96.86,598600000.0
2007-12-06 08:32:00,96.86,96.86,96.845,96.845,61800000.0
2007-12-06 08:33:00,96.85,96.86,96.84,96.85,134600000.0
2007-12-06 08:34:00,96.86,96.9,96.86,96.9,384200000.0
2007-12-06 08:35:00,96.9,96.9,96.885,96.89,228100000.0
2007-12-06 08:36:00,96.89,96.89,96.84,96.855,332900000.0
2007-12-06 08:37:00,96.85,96.86,96.815,96.84,446600001.0
2007-12-06 08:38:00,96.84,96.86,96.835,96.86,23600000.0
2007-12-06 08:39:00,96.865,96.895,96.855,96.89,260500000.0
2007-12-06 08:40:00,96.89,96.91,96.855,96.9,667200006.0
2007-12-06 08:41:00,96.9,96.93,96.885,96.92,377400000.0
2007-12-06 08:42:00,96.915,96.96,96.915,96.945,521000005.0
2007-12-06 08:43:00,96.95,96.955,96.91,96.915,218600000.0
2007-12-06 08:44:00,96.915,96.915,96.885,96.895,515400003.0
2007-12-06 08:45:00,96.905,96.915,96.855,96.89,477500003.0
2007-12-06 08:46:00,96.88,96.89,96.82,96.82,665900001.0
2007-12-06 08:47:00,96.82,96.845,96.81,96.815,344400001.0
2007-12-06 08:48:00,96.815,96.825,96.775,96.78,391100000.0
2007-12-06 08:49:00,96.78,96.785,96.725,96.775,579100002.0
2007-12-06 08:50:00,96.775,96.775,96.7,96.735,777799999.0
2007-12-06 08:51:00,96.735,96.815,96.715,96.815,760300000.0
2007-12-06 08:52:00,96.815,96.815,96.79,96.8,91400000.0
2007-12-06 08:53:00,96.8,96.835,96.78,96.82,145300000.0
2007-12-06 08:54:00,96.835,96.845,96.77,96.815,546700001.0
2007-12-06 08:55:00,96.815,96.82,96.795,96.81,159300000.0
2007-12-06 08:56:00,96.81,96.845,96.81,96.82,116600000.0
2007-12-06 08:57:00,96.815,96.82,96.765,96.82,322999998.0
2007-12-06 08:58:00,96.82,96.835,96.81,96.835,331100000.0
2007-12-06 08:59:00,96.835,96.845,96.815,96.845,371000000.0
2007-12-06 09:00:00,96.845,96.865,96.8,96.845,336100000.0
2007-12-06 09:01:00,96.845,96.87,96.775,96.785,650800000.0
2007-12-06 09:02:00,96.78,96.81,96.755,96.77,628600005.0
2007-12-06 09:03:00,96.77,96.785,96.715,96.785,1058900000.0
2007-12-06 09:04:00,96.785,96.8,96.765,96.8,347099999.0
2007-12-06 09:05:00,96.8,96.845,96.8,96.84,293000000.0
2007-12-06 09:06:00,96.84,96.875,96.81,96.81,582000000.0
2007-12-06 09:07:00,96.81,96.815,96.775,96.78,350600005.0
2007-12-06 09:08:00,96.78,96.805,96.78,96.805,247600000.0
2007-12-06 09:09:00,96.805,96.81,96.79,96.795,135600000.0
2007-12-06 09:10:00,96.795,96.83,96.795,96.825,204400002.0
2007-12-06 09:11:00,96.83,96.84,96.82,96.835,174000000.0
2007-12-06 09:12:00,96.835,96.84,96.82,96.825,156899999.0
2007-12-06 09:13:00,96.825,96.835,96.805,96.825,252599999.0
2007-12-06 09:14:00,96.83,96.845,96.83,96.84,141200000.0
2007-12-06 09:15:00,96.84,96.865,96.82,96.855,250000000.0
2007-12-06 09:16:00,96.85,96.855,96.825,96.845,322600000.0
2007-12-06 09:17:00,96.845,96.85,96.795,96.81,395799996.0
2007-12-06 09:18:00,96.8,96.81,96.78,96.795,328599999.0
2007-12-06 09:19:00,96.795,96.81,96.79,96.795,26600000.0
2007-12-06 09:20:00,96.795,96.845,96.795,96.835,512500000.0
2007-12-06 09:21:00,96.835,96.93,96.83,96.92,417200000.0
2007-12-06 09:22:00,96.92,96.92,96.885,96.9,98800000.0
2007-12-06 09:23:00,96.9,96.9,96.795,96.795,391500000.0
2007-12-06 09:24:00,96.795,96.86,96.795,96.845,704300002.0
2007-12-06 09:25:00,96.835,96.86,96.785,96.855,351199998.0
2007-12-06 09:26:00,96.855,96.875,96.845,96.875,277500000.0
2007-12-06 09:27:00,96.875,96.875,96.84,96.855,446600001.0
2007-12-06 09:28:00,96.855,96.865,96.855,96.865,173800000.0
2007-12-06 09:29:00,96.865,96.865,96.855,96.855,146500000.0
2007-12-06 09:30:00,96.855,96.87,96.85,96.865,425200000.0
2007-12-06 09:31:00,96.865,96.865,96.85,96.865,218900000.0
2007-12-06 09:32:00,96.855,96.86,96.845,96.855,247500000.0
2007-12-06 09:33:00,96.855,96.885,96.845,96.885,195900000.0
2007-12-06 09:34:00,96.885,96.905,96.885,96.895,186800000.0
2007-12-06 09:35:00,96.895,96.95,96.885,96.945,215499999.0
2007-12-06 09:36:00,96.945,96.985,96.945,96.98,307399999.0
2007-12-06 09:37:00,96.975,96.975,96.93,96.945,232400000.0
2007-12-06 09:38:00,96.945,96.995,96.945,96.975,226599999.0
2007-12-06 09:39:00,96.98,97.01,96.965,97.005,214800000.0
2007-12-06 09:40:00,97.005,97.005,96.97,96.975,212200001.0
2007-12-06 09:41:00,96.975,97.0,96.965,96.97,176100000.0
2007-12-06 09:42:00,96.97,96.985,96.93,96.965,358199999.0
2007-12-06 09:43:00,96.96,96.995,96.945,96.985,580199999.0
2007-12-06 09:44:00,96.985,96.985,96.945,96.945,92200000.0
2007-12-06 09:45:00,96.945,96.95,96.935,96.945,177800000.0
2007-12-06 09:46:00,96.945,96.945,96.92,96.925,183400000.0
2007-12-06 09:47:00,96.925,96.975,96.905,96.935,384000000.0
2007-12-06 09:48:00,96.935,96.94,96.915,96.915,305200000.0
2007-12-06 09:49:00,96.915,96.95,96.915,96.925,226100000.0
2007-12-06 09:50:00,96.925,96.925,96.91,96.915,187300000.0
2007-12-06 09:51:00,96.91,96.91,96.895,96.905,322700000.0
2007-12-06 09:52:00,96.905,96.905,96.825,96.835,177300000.0
2007-12-06 09:53:00,96.835,96.84,96.815,96.825,180700000.0
2007-12-06 09:54:00,96.835,96.9,96.835,96.89,258000000.0
2007-12-06 09:55:00,96.89,96.91,96.855,96.885,299600000.0
2007-12-06 09:56:00,96.885,96.9,96.835,96.865,201700000.0
2007-12-06 09:57:00,96.865,96.88,96.85,96.85,163900000.0
2007-12-06 09:58:00,96.85,96.865,96.85,96.865,152300000.0
2007-12-06 09:59:00,96.87,96.885,96.795,96.815,313700000.0
2007-12-06 10:00:00,96.815,96.835,96.765,96.775,226599999.0
2007-12-06 10:01:00,96.775,96.81,96.765,96.785,353800001.0
2007-12-06 10:02:00,96.78,96.785,96.72,96.735,528800000.0
2007-12-06 10:03:00,96.735,96.735,96.695,96.725,343500000.0
2007-12-06 10:04:00,96.725,96.745,96.7,96.735,364900000.0
2007-12-06 10:05:00,96.725,96.765,96.715,96.755,265699998.0
2007-12-06 10:06:00,96.755,96.755,96.715,96.735,326800001.0
2007-12-06 10:07:00,96.735,96.755,96.72,96.72,383199999.0
2007-12-06 10:08:00,96.715,96.725,96.715,96.715,109800000.0
2007-12-06 10:09:00,96.715,96.715,96.665,96.705,256600000.0
2007-12-06 10:10:00,96.705,96.71,96.665,96.705,259000001.0
2007-12-06 10:11:00,96.705,96.735,96.705,96.725,189800001.0
2007-12-06 10:12:00,96.725,96.795,96.72,96.775,323799998.0
2007-12-06 10:13:00,96.775,96.815,96.775,96.795,127600000.0
2007-12-06 10:14:00,96.795,96.795,96.745,96.745,255099999.0
2007-12-06 10:15:00,96.755,96.755,96.745,96.745,82000000.0
2007-12-06 10:16:00,96.745,96.775,96.735,96.755,495700000.0
2007-12-06 10:17:00,96.755,96.755,96.74,96.75,109300000.0
2007-12-06 10:18:00,96.75,96.765,96.735,96.765,76100000.0
2007-12-06 10:19:00,96.765,96.77,96.745,96.745,175900000.0
2007-12-06 10:20:00,96.745,96.765,96.725,96.725,151800000.0
2007-12-06 10:21:00,96.725,96.745,96.725,96.745,100200000.0
2007-12-06 10:22:00,96.745,96.745,96.735,96.735,52000000.0
2007-12-06 10:23:00,96.73,96.755,96.73,96.745,40900000.0
2007-12-06 10:24:00,96.745,96.745,96.69,96.695,187800000.0
2007-12-06 10:25:00,96.695,96.705,96.665,96.665,534099998.0
2007-12-06 10:26:00,96.665,96.705,96.645,96.665,388600000.0
2007-12-06 10:27:00,96.67,96.675,96.645,96.675,375600000.0
2007-12-06 10:28:00,96.675,96.695,96.655,96.685,462100002.0
2007-12-06 10:29:00,96.685,96.685,96.655,96.66,280999999.0
2007-12-06 10:30:00,96.66,96.665,96.555,96.555,447899999.0
2007-12-06 10:31:00,96.555,96.605,96.545,96.605,179400000.0
2007-12-06 10:32:00,96.605,96.65,96.605,96.625,159500000.0
2007-12-06 10:33:00,96.63,96.66,96.63,96.66,150300000.0
2007-12-06 10:34:00,96.655,96.685,96.655,96.685,132000000.0
2007-12-06 10:35:00,96.685,96.69,96.66,96.685,149199999.0
2007-12-06 10:36:00,96.685,96.685,96.64,96.645,270000000.0
2007-12-06 10:37:00,96.645,96.665,96.645,96.645,93900000.0
2007-12-06 10:38:00,96.645,96.655,96.635,96.635,88100000.0
2007-12-06 10:39:00,96.63,96.64,96.625,96.63,27100000.0
2007-12-06 10:40:00,96.63,96.63,96.545,96.555,246600000.0
2007-12-06 10:41:00,96.555,96.565,96.53,96.535,398899999.0
2007-12-06 10:42:00,96.535,96.535,96.455,96.485,178900000.0
2007-12-06 10:43:00,96.49,96.53,96.48,96.525,266099999.0
2007-12-06 10:44:00,96.525,96.53,96.495,96.51,85600000.0
2007-12-06 10:45:00,96.515,96.515,96.49,96.495,157400000.0
2007-12-06 10:46:00,96.49,96.495,96.435,96.455,480500000.0
2007-12-06 10:47:00,96.45,96.48,96.45,96.475,413500000.0
2007-12-06 10:48:00,96.475,96.5,96.455,96.465,201099999.0
2007-12-06 10:49:00,96.465,96.475,96.44,96.455,821299995.0
2007-12-06 10:50:00,96.46,96.465,96.42,96.44,236800000.0
2007-12-06 10:51:00,96.44,96.47,96.44,96.46,349800000.0
2007-12-06 10:52:00,96.45,96.49,96.45,96.465,203400000.0
2007-12-06 10:53:00,96.47,96.475,96.45,96.465,302300000.0
2007-12-06 10:54:00,96.465,96.485,96.46,96.485,115699999.0
2007-12-06 10:55:00,96.485,96.52,96.485,96.52,180200000.0
2007-12-06 10:56:00,96.52,96.535,96.515,96.525,152800000.0
2007-12-06 10:57:00,96.525,96.565,96.525,96.535,394400001.0
2007-12-06 10:58:00,96.545,96.55,96.525,96.55,168200000.0
2007-12-06 10:59:00,96.55,96.555,96.525,96.555,420299999.0
2007-12-06 11:00:00,96.56,96.56,96.53,96.535,299500000.0
2007-12-06 11:01:00,96.55,96.565,96.535,96.565,109700000.0
2007-12-06 11:02:00,96.565,96.57,96.53,96.535,301800000.0
2007-12-06 11:03:00,96.535,96.555,96.535,96.555,126200000.0
2007-12-06 11:04:00,96.555,96.555,96.54,96.55,87300000.0
2007-12-06 11:05:00,96.55,96.55,96.53,96.545,140500001.0
2007-12-06 11:06:00,96.545,96.555,96.53,96.535,367200000.0
2007-12-06 11:07:00,96.54,96.555,96.52,96.535,389399999.0
2007-12-06 11:08:00,96.525,96.54,96.52,96.535,166200000.0
2007-12-06 11:09:00,96.535,96.555,96.495,96.505,347100000.0
2007-12-06 11:10:00,96.505,96.53,96.505,96.53,56500000.0
2007-12-06 11:11:00,96.535,96.555,96.53,96.545,168499999.0
2007-12-06 11:12:00,96.545,96.545,96.535,96.535,268699996.0
2007-12-06 11:13:00,96.535,96.54,96.51,96.52,243200000.0
2007-12-06 11:14:00,96.52,96.54,96.505,96.52,463900000.0
2007-12-06 11:15:00,96.515,96.525,96.495,96.515,159700000.0
2007-12-06 11:16:00,96.515,96.535,96.475,96.485,186200000.0
2007-12-06 11:17:00,96.485,96.495,96.475,96.48,116700000.0
2007-12-06 11:18:00,96.48,96.49,96.465,96.49,336200000.0
2007-12-06 11:19:00,96.495,96.515,96.485,96.51,130000000.0
2007-12-06 11:20:00,96.505,96.515,96.495,96.495,89300000.0
2007-12-06 11:21:00,96.495,96.495,96.485,96.485,159600000.0
2007-12-06 11:22:00,96.485,96.495,96.465,96.495,144600000.0
2007-12-06 11:23:00,96.495,96.5,96.47,96.475,308799999.0
2007-12-06 11:24:00,96.47,96.475,96.45,96.475,471199999.0
2007-12-06 11:25:00,96.48,96.51,96.48,96.51,184700000.0
2007-12-06 11:26:00,96.51,96.515,96.495,96.51,359800000.0
2007-12-06 11:27:00,96.51,96.515,96.5,96.515,340399998.0
2007-12-06 11:28:00,96.515,96.515,96.485,96.495,235000000.0
2007-12-06 11:29:00,96.485,96.515,96.48,96.505,257699999.0
2007-12-06 11:30:00,96.505,96.51,96.455,96.5,851799994.0
2007-12-06 11:31:00,96.5,96.51,96.485,96.49,491999997.0
2007-12-06 11:32:00,96.495,96.51,96.49,96.5,455899996.0
2007-12-06 11:33:00,96.5,96.51,96.5,96.5,244000000.0
2007-12-06 11:34:00,96.5,96.5,96.47,96.48,320100000.0
2007-12-06 11:35:00,96.48,96.48,96.44,96.475,686299999.0
2007-12-06 11:36:00,96.47,96.48,96.46,96.47,371700000.0
2007-12-06 11:37:00,96.47,96.49,96.46,96.48,549099998.0
2007-12-06 11:38:00,96.48,96.48,96.445,96.45,546900000.0
2007-12-06 11:39:00,96.45,96.46,96.425,96.445,397600000.0
2007-12-06 11:40:00,96.44,96.485,96.44,96.465,430400000.0
2007-12-06 11:41:00,96.47,96.47,96.42,96.455,590099999.0
2007-12-06 11:42:00,96.45,96.47,96.43,96.435,227300000.0
2007-12-06 11:43:00,96.435,96.44,96.37,96.385,781900000.0
2007-12-06 11:44:00,96.385,96.405,96.375,96.375,527300000.0
2007-12-06 11:45:00,96.375,96.435,96.375,96.435,620000001.0
2007-12-06 11:46:00,96.435,96.46,96.425,96.445,337000000.0
2007-12-06 11:47:00,96.45,96.455,96.41,96.41,368700000.0
2007-12-06 11:48:00,96.41,96.455,96.41,96.445,527899997.0
2007-12-06 11:49:00,96.445,96.445,96.43,96.44,545800000.0
2007-12-06 11:50:00,96.445,96.48,96.445,96.475,380700000.0
2007-12-06 11:51:00,96.475,96.475,96.455,96.455,172500000.0
2007-12-06 11:52:00,96.455,96.46,96.445,96.455,501800005.0
2007-12-06 11:53:00,96.455,96.455,96.445,96.45,280200000.0
2007-12-06 11:54:00,96.45,96.455,96.44,96.455,268400000.0
2007-12-06 11:55:00,96.445,96.46,96.44,96.445,322100000.0
2007-12-06 11:56:00,96.445,96.445,96.41,96.415,394800000.0
2007-12-06 11:57:00,96.415,96.445,96.415,96.44,429400000.0
2007-12-06 11:58:00,96.435,96.435,96.385,96.395,608100000.0
2007-12-06 11:59:00,96.395,96.4,96.38,96.395,136500000.0
2007-12-06 12:00:00,96.395,96.395,96.365,96.375,129500000.0
2007-12-06 12:01:00,96.375,96.39,96.365,96.385,134199999.0
2007-12-06 12:02:00,96.385,96.41,96.385,96.41,277500000.0
2007-12-06 12:03:00,96.405,96.41,96.375,96.41,171800000.0
2007-12-06 12:04:00,96.41,96.435,96.4,96.435,100100000.0
2007-12-06 12:05:00,96.445,96.48,96.445,96.48,436800000.0
2007-12-06 12:06:00,96.48,96.485,96.395,96.455,590700000.0
2007-12-06 12:07:00,96.455,96.47,96.455,96.465,124100000.0
2007-12-06 12:08:00,96.465,96.545,96.455,96.53,393900000.0
2007-12-06 12:09:00,96.535,96.61,96.53,96.61,425300001.0
2007-12-06 12:10:00,96.61,96.62,96.565,96.565,237200000.0
2007-12-06 12:11:00,96.565,96.565,96.52,96.535,690499999.0
2007-12-06 12:12:00,96.53,96.535,96.52,96.525,387299997.0
2007-12-06 12:13:00,96.525,96.525,96.505,96.52,408700000.0
2007-12-06 12:14:00,96.52,96.565,96.52,96.56,293900000.0
2007-12-06 12:15:00,96.55,96.575,96.545,96.565,485300000.0
2007-12-06 12:16:00,96.565,96.585,96.555,96.585,176100000.0
2007-12-06 12:17:00,96.585,96.595,96.58,96.595,294600000.0
2007-12-06 12:18:00,96.6,96.635,96.595,96.595,596300000.0
2007-12-06 12:19:00,96.59,96.605,96.585,96.585,569000000.0
2007-12-06 12:20:00,96.585,96.585,96.52,96.545,880300001.0
2007-12-06 12:21:00,96.545,96.58,96.545,96.565,406700000.0
2007-12-06 12:22:00,96.565,96.59,96.555,96.585,272400000.0
2007-12-06 12:23:00,96.585,96.595,96.56,96.565,125600000.0
2007-12-06 12:24:00,96.56,96.57,96.545,96.55,249000000.0
2007-12-06 12:25:00,96.55,96.555,96.52,96.52,514900001.0
2007-12-06 12:26:00,96.52,96.525,96.515,96.525,71600000.0
2007-12-06 12:27:00,96.525,96.545,96.51,96.52,244000000.0
2007-12-06 12:28:00,96.525,96.53,96.51,96.53,203100000.0
2007-12-06 12:29:00,96.53,96.55,96.53,96.545,226800000.0
2007-12-06 12:30:00,96.545,96.56,96.505,96.525,463700000.0
2007-12-06 12:31:00,96.525,96.545,96.515,96.535,200400000.0
2007-12-06 12:32:00,96.535,96.545,96.505,96.545,192500000.0
2007-12-06 12:33:00,96.54,96.56,96.505,96.525,589699999.0
2007-12-06 12:34:00,96.525,96.525,96.495,96.525,471800000.0
2007-12-06 12:35:00,96.525,96.525,96.485,96.495,245100000.0
2007-12-06 12:36:00,96.495,96.495,96.455,96.475,545999999.0
2007-12-06 12:37:00,96.475,96.49,96.475,96.485,210700000.0
2007-12-06 12:38:00,96.485,96.485,96.47,96.475,151800000.0
2007-12-06 12:39:00,96.47,96.475,96.465,96.465,217699999.0
2007-12-06 12:40:00,96.46,96.5,96.46,96.475,318200000.0
2007-12-06 12:41:00,96.48,96.49,96.48,96.49,71300000.0
2007-12-06 12:42:00,96.485,96.52,96.485,96.52,266400000.0
2007-12-06 12:43:00,96.52,96.52,96.515,96.52,71800000.0
2007-12-06 12:44:00,96.515,96.525,96.515,96.515,387800005.0
2007-12-06 12:45:00,96.515,96.555,96.515,96.555,352900000.0
2007-12-06 12:46:00,96.545,96.585,96.545,96.58,490100000.0
2007-12-06 12:47:00,96.585,96.595,96.575,96.595,553500000.0
2007-12-06 12:48:00,96.595,96.625,96.595,96.605,346800000.0
2007-12-06 12:49:00,96.605,96.645,96.595,96.64,423600000.0
2007-12-06 12:50:00,96.64,96.645,96.565,96.595,360899998.0
2007-12-06 12:51:00,96.595,96.595,96.56,96.565,397699996.0
2007-12-06 12:52:00,96.56,96.58,96.555,96.565,157800000.0
2007-12-06 12:53:00,96.565,96.57,96.55,96.55,297599995.0
2007-12-06 12:54:00,96.55,96.565,96.55,96.56,49500000.0
2007-12-06 12:55:00,96.56,96.56,96.545,96.555,125700000.0
2007-12-06 12:56:00,96.555,96.585,96.555,96.565,354999998.0
2007-12-06 12:57:00,96.575,96.575,96.535,96.555,440300002.0
2007-12-06 12:58:00,96.555,96.615,96.555,96.615,666300001.0
2007-12-06 12:59:00,96.61,96.615,96.565,96.585,584200001.0
2007-12-06 13:00:00,96.585,96.62,96.575,96.59,318399999.0
2007-12-06 13:01:00,96.59,96.605,96.59,96.605,375800000.0
2007-12-06 13:02:00,96.605,96.605,96.58,96.585,135400000.0
2007-12-06 13:03:00,96.58,96.585,96.565,96.575,45700000.0
2007-12-06 13:04:00,96.57,96.6,96.57,96.6,497300001.0
2007-12-06 13:05:00,96.6,96.62,96.585,96.61,396000002.0
2007-12-06 13:06:00,96.605,96.625,96.605,96.62,27200000.0
2007-12-06 13:07:00,96.62,96.625,96.615,96.625,73800000.0
2007-12-06 13:08:00,96.625,96.63,96.625,96.625,97300000.0
2007-12-06 13:09:00,96.625,96.665,96.625,96.665,108600000.0
2007-12-06 13:10:00,96.665,96.665,96.64,96.655,71300000.0
2007-12-06 13:11:00,96.655,96.655,96.635,96.635,116000000.0
2007-12-06 13:12:00,96.635,96.66,96.62,96.655,427200000.0
2007-12-06 13:13:00,96.655,96.66,96.585,96.595,223400000.0
2007-12-06 13:14:00,96.595,96.6,96.555,96.59,201600000.0
2007-12-06 13:15:00,96.6,96.6,96.565,96.585,174500000.0
2007-12-06 13:16:00,96.585,96.62,96.585,96.61,338899997.0
2007-12-06 13:17:00,96.615,96.635,96.605,96.61,337500000.0
2007-12-06 13:18:00,96.605,96.605,96.58,96.595,398800000.0
2007-12-06 13:19:00,96.595,96.605,96.585,96.6,197600000.0
2007-12-06 13:20:00,96.595,96.6,96.565,96.575,449500000.0
2007-12-06 13:21:00,96.575,96.58,96.56,96.57,50100000.0
2007-12-06 13:22:00,96.57,96.615,96.565,96.605,293100000.0
2007-12-06 13:23:00,96.605,96.64,96.6,96.635,366400000.0
2007-12-06 13:24:00,96.635,96.64,96.61,96.615,308600001.0
2007-12-06 13:25:00,96.62,96.625,96.585,96.595,249900000.0
2007-12-06 13:26:00,96.595,96.605,96.585,96.595,293600000.0
2007-12-06 13:27:00,96.595,96.62,96.595,96.615,82200000.0
2007-12-06 13:28:00,96.62,96.635,96.61,96.62,514900000.0
2007-12-06 13:29:00,96.62,96.635,96.62,96.63,229300000.0
2007-12-06 13:30:00,96.63,96.63,96.615,96.62,84000000.0
2007-12-06 13:31:00,96.625,96.625,96.575,96.575,205500000.0
2007-12-06 13:32:00,96.58,96.58,96.535,96.575,260800000.0
2007-12-06 13:33:00,96.575,96.575,96.555,96.56,363300000.0
2007-12-06 13:34:00,96.555,96.57,96.545,96.555,176600000.0
2007-12-06 13:35:00,96.555,96.615,96.545,96.585,329000000.0
2007-12-06 13:36:00,96.58,96.625,96.575,96.615,301799999.0
2007-12-06 13:37:00,96.62,96.62,96.585,96.585,145000000.0
2007-12-06 13:38:00,96.585,96.64,96.585,96.6,415600000.0
2007-12-06 13:39:00,96.6,96.635,96.585,96.625,606600002.0
2007-12-06 13:40:00,96.625,96.625,96.61,96.625,238400000.0
2007-12-06 13:41:00,96.625,96.635,96.615,96.615,337100001.0
2007-12-06 13:42:00,96.625,96.655,96.595,96.655,421300001.0
2007-12-06 13:43:00,96.655,96.655,96.62,96.63,343100000.0
2007-12-06 13:44:00,96.635,96.635,96.605,96.615,271900001.0
2007-12-06 13:45:00,96.615,96.665,96.615,96.655,417300000.0
2007-12-06 13:46:00,96.655,96.675,96.645,96.675,495800002.0
2007-12-06 13:47:00,96.675,96.705,96.67,96.695,316500000.0
2007-12-06 13:48:00,96.695,96.71,96.675,96.695,196500000.0
2007-12-06 13:49:00,96.69,96.715,96.665,96.665,238000000.0
2007-12-06 13:50:00,96.665,96.72,96.655,96.695,517000002.0
2007-12-06 13:51:00,96.695,96.71,96.665,96.705,497199993.0
2007-12-06 13:52:00,96.705,96.735,96.675,96.71,344100000.0
2007-12-06 13:53:00,96.715,96.725,96.69,96.715,390699999.0
2007-12-06 13:54:00,96.715,96.735,96.695,96.705,269500000.0
2007-12-06 13:55:00,96.705,96.725,96.7,96.705,141499999.0
2007-12-06 13:56:00,96.705,96.71,96.685,96.685,123900000.0
2007-12-06 13:57:00,96.685,96.685,96.655,96.675,133100000.0
2007-12-06 13:58:00,96.675,96.675,96.655,96.655,99200000.0
2007-12-06 13:59:00,96.655,96.73,96.65,96.73,888900001.0
2007-12-06 14:00:00,96.73,96.745,96.705,96.715,696700003.0
2007-12-06 14:01:00,96.715,96.725,96.685,96.725,307900000.0
2007-12-06 14:02:00,96.725,96.735,96.665,96.675,350600000.0
2007-12-06 14:03:00,96.685,96.695,96.645,96.655,655900000.0
2007-12-06 14:04:00,96.645,96.665,96.625,96.635,402300000.0
2007-12-06 14:05:00,96.635,96.665,96.635,96.655,221700000.0
2007-12-06 14:06:00,96.655,96.705,96.645,96.705,757100011.0
2007-12-06 14:07:00,96.705,96.705,96.635,96.685,401800000.0
2007-12-06 14:08:00,96.685,96.685,96.655,96.665,332600000.0
2007-12-06 14:09:00,96.665,96.665,96.625,96.66,390700000.0
2007-12-06 14:10:00,96.66,96.705,96.64,96.695,402500000.0
2007-12-06 14:11:00,96.7,96.705,96.64,96.645,367100000.0
2007-12-06 14:12:00,96.64,96.675,96.64,96.665,182400000.0
2007-12-06 14:13:00,96.665,96.695,96.665,96.69,177800000.0
2007-12-06 14:14:00,96.69,96.715,96.535,96.535,451700001.0
2007-12-06 14:15:00,96.535,96.55,96.5,96.545,315200000.0
2007-12-06 14:16:00,96.545,96.625,96.535,96.605,433699997.0
2007-12-06 14:17:00,96.605,96.605,96.535,96.535,584700001.0
2007-12-06 14:18:00,96.535,96.535,96.485,96.505,259400000.0
2007-12-06 14:19:00,96.505,96.545,96.505,96.515,335900000.0
2007-12-06 14:20:00,96.515,96.525,96.495,96.505,206100000.0
2007-12-06 14:21:00,96.505,96.545,96.505,96.535,223000000.0
2007-12-06 14:22:00,96.535,96.545,96.5,96.525,606099997.0
2007-12-06 14:23:00,96.525,96.535,96.475,96.505,214400000.0
2007-12-06 14:24:00,96.505,96.53,96.45,96.455,260200000.0
2007-12-06 14:25:00,96.455,96.52,96.455,96.515,328100000.0
2007-12-06 14:26:00,96.515,96.545,96.515,96.545,162000000.0
2007-12-06 14:27:00,96.545,96.6,96.54,96.595,279000000.0
2007-12-06 14:28:00,96.59,96.605,96.585,96.585,386999999.0
2007-12-06 14:29:00,96.59,96.605,96.585,96.595,158100000.0
2007-12-06 14:30:00,96.595,96.64,96.595,96.64,215500000.0
2007-12-06 14:31:00,96.64,96.695,96.635,96.685,445300002.0
2007-12-06 14:32:00,96.685,96.725,96.68,96.72,253000000.0
2007-12-06 14:33:00,96.72,96.725,96.715,96.725,31900000.0
2007-12-06 14:34:00,96.725,96.725,96.705,96.715,312700000.0
2007-12-06 14:35:00,96.715,96.725,96.7,96.715,168400000.0
2007-12-06 14:36:00,96.71,96.73,96.705,96.725,271200000.0
2007-12-06 14:37:00,96.72,96.765,96.72,96.755,253700000.0
2007-12-06 14:38:00,96.745,96.745,96.735,96.745,140600000.0
2007-12-06 14:39:00,96.745,96.745,96.725,96.73,110100000.0
2007-12-06 14:40:00,96.73,96.73,96.695,96.705,197700000.0
2007-12-06 14:41:00,96.705,96.71,96.705,96.71,41100000.0
2007-12-06 14:42:00,96.71,96.72,96.7,96.71,102300000.0
2007-12-06 14:43:00,96.715,96.73,96.705,96.705,40900000.0
2007-12-06 14:44:00,96.705,96.745,96.705,96.725,90400000.0
2007-12-06 14:45:00,96.725,96.735,96.695,96.705,165200000.0
2007-12-06 14:46:00,96.705,96.71,96.63,96.635,543700001.0
2007-12-06 14:47:00,96.635,96.635,96.595,96.63,198100000.0
2007-12-06 14:48:00,96.63,96.64,96.595,96.62,463199999.0
2007-12-06 14:49:00,96.62,96.655,96.62,96.655,253600000.0
2007-12-06 14:50:00,96.655,96.66,96.635,96.64,299000000.0
2007-12-06 14:51:00,96.645,96.655,96.595,96.63,289400000.0
2007-12-06 14:52:00,96.635,96.67,96.62,96.67,321700003.0
2007-12-06 14:53:00,96.67,96.685,96.655,96.66,123900000.0
2007-12-06 14:54:00,96.66,96.665,96.645,96.66,81700000.0
2007-12-06 14:55:00,96.665,96.675,96.62,96.63,190700000.0
2007-12-06 14:56:00,96.63,96.65,96.595,96.64,164400000.0
2007-12-06 14:57:00,96.64,96.65,96.625,96.645,227100000.0
2007-12-06 14:58:00,96.645,96.68,96.645,96.675,132700000.0
2007-12-06 14:59:00,96.675,96.725,96.675,96.695,303999997.0
2007-12-06 15:00:00,96.685,96.7,96.675,96.68,78200000.0
2007-12-06 15:01:00,96.685,96.69,96.675,96.69,50600000.0
2007-12-06 15:02:00,96.685,96.705,96.625,96.645,538099999.0
2007-12-06 15:03:00,96.645,96.645,96.615,96.63,217900000.0
2007-12-06 15:04:00,96.63,96.63,96.575,96.585,219100000.0
2007-12-06 15:05:00,96.585,96.595,96.575,96.585,173800000.0
2007-12-06 15:06:00,96.585,96.61,96.575,96.575,198900000.0
2007-12-06 15:07:00,96.575,96.575,96.565,96.575,204300000.0
2007-12-06 15:08:00,96.575,96.595,96.57,96.59,155600000.0
2007-12-06 15:09:00,96.585,96.585,96.535,96.555,285600000.0
2007-12-06 15:10:00,96.55,96.55,96.515,96.55,239600000.0
2007-12-06 15:11:00,96.55,96.55,96.505,96.505,68600000.0
2007-12-06 15:12:00,96.505,96.505,96.495,96.495,106400000.0
2007-12-06 15:13:00,96.5,96.56,96.495,96.51,510099994.0
2007-12-06 15:14:00,96.515,96.565,96.51,96.565,200700000.0
2007-12-06 15:15:00,96.57,96.59,96.555,96.59,114100000.0
2007-12-06 15:16:00,96.595,96.675,96.59,96.665,225200000.0
2007-12-06 15:17:00,96.655,96.66,96.62,96.62,236800000.0
2007-12-06 15:18:00,96.62,96.625,96.615,96.62,52300000.0
2007-12-06 15:19:00,96.62,96.64,96.62,96.62,173500000.0
2007-12-06 15:20:00,96.62,96.635,96.615,96.635,48000000.0
2007-12-06 15:21:00,96.635,96.665,96.635,96.665,398600002.0
2007-12-06 15:22:00,96.665,96.665,96.625,96.63,551400004.0
2007-12-06 15:23:00,96.63,96.665,96.59,96.595,367800000.0
2007-12-06 15:24:00,96.595,96.615,96.595,96.595,587600001.0
2007-12-06 15:25:00,96.595,96.61,96.575,96.595,315000000.0
2007-12-06 15:26:00,96.595,96.595,96.58,96.595,135400002.0
2007-12-06 15:27:00,96.59,96.61,96.575,96.605,185500000.0
2007-12-06 15:28:00,96.605,96.615,96.595,96.61,221000000.0
2007-12-06 15:29:00,96.61,96.62,96.575,96.575,163900000.0
2007-12-06 15:30:00,96.585,96.62,96.575,96.585,221200000.0
2007-12-06 15:31:00,96.585,96.625,96.585,96.625,558500004.0
2007-12-06 15:32:00,96.625,96.665,96.615,96.655,251300000.0
2007-12-06 15:33:00,96.655,96.665,96.63,96.64,408300000.0
2007-12-06 15:34:00,96.64,96.65,96.6,96.645,244700000.0
2007-12-06 15:35:00,96.645,96.675,96.635,96.635,119500000.0
2007-12-06 15:36:00,96.63,96.64,96.62,96.635,271600000.0
2007-12-06 15:37:00,96.635,96.67,96.635,96.655,366000000.0
2007-12-06 15:38:00,96.66,96.695,96.645,96.65,169100000.0
2007-12-06 15:39:00,96.65,96.675,96.65,96.66,228200000.0
2007-12-06 15:40:00,96.66,96.69,96.635,96.635,430999999.0
2007-12-06 15:41:00,96.64,96.64,96.505,96.53,407599995.0
2007-12-06 15:42:00,96.525,96.63,96.525,96.63,516999997.0
2007-12-06 15:43:00,96.63,96.655,96.615,96.625,307299999.0
2007-12-06 15:44:00,96.625,96.63,96.605,96.61,313600000.0
2007-12-06 15:45:00,96.61,96.62,96.575,96.59,325800000.0
2007-12-06 15:46:00,96.59,96.64,96.585,96.625,318000000.0
2007-12-06 15:47:00,96.625,96.685,96.625,96.64,436200000.0
2007-12-06 15:48:00,96.635,96.69,96.6,96.68,526899999.0
2007-12-06 15:49:00,96.68,96.685,96.605,96.625,586500000.0
2007-12-06 15:50:00,96.635,96.715,96.635,96.675,417300000.0
2007-12-06 15:51:00,96.675,96.675,96.65,96.675,273700000.0
2007-12-06 15:52:00,96.675,96.735,96.675,96.7,708800000.0
2007-12-06 15:53:00,96.7,96.71,96.685,96.69,285100000.0
2007-12-06 15:54:00,96.695,96.705,96.685,96.705,471400000.0
2007-12-06 15:55:00,96.705,96.705,96.655,96.685,352100000.0
2007-12-06 15:56:00,96.685,96.7,96.655,96.675,649800001.0
2007-12-06 15:57:00,96.675,96.68,96.615,96.615,453299999.0
2007-12-06 15:58:00,96.62,96.675,96.6,96.645,590900000.0
2007-12-06 15:59:00,96.645,96.655,96.56,96.565,634599999.0
2007-12-06 16:00:00,96.565,96.58,96.535,96.535,184400000.0
2007-12-06 16:01:00,96.535,96.56,96.52,96.56,399300000.0
2007-12-06 16:02:00,96.56,96.63,96.56,96.62,182400000.0
2007-12-06 16:03:00,96.625,96.64,96.6,96.63,200000000.0
2007-12-06 16:04:00,96.63,96.64,96.62,96.63,453699983.0
2007-12-06 16:05:00,96.63,96.63,96.605,96.62,404199999.0
2007-12-06 16:06:00,96.62,96.62,96.57,96.58,617800000.0
2007-12-06 16:07:00,96.58,96.6,96.555,96.59,673299997.0
2007-12-06 16:08:00,96.59,96.66,96.59,96.65,659799999.0
2007-12-06 16:09:00,96.66,96.66,96.63,96.65,180000000.0
2007-12-06 16:10:00,96.65,96.66,96.6,96.645,505600001.0
2007-12-06 16:11:00,96.645,96.665,96.615,96.615,698100004.0
2007-12-06 16:12:00,96.62,96.645,96.61,96.625,311700000.0
2007-12-06 16:13:00,96.625,96.625,96.585,96.595,356399996.0
2007-12-06 16:14:00,96.595,96.595,96.56,96.57,210300000.0
2007-12-06 16:15:00,96.565,96.59,96.565,96.565,211000000.0
2007-12-06 16:16:00,96.565,96.595,96.55,96.57,392200001.0
2007-12-06 16:17:00,96.57,96.575,96.565,96.565,204700000.0
2007-12-06 16:18:00,96.565,96.605,96.56,96.59,402900000.0
2007-12-06 16:19:00,96.59,96.615,96.555,96.565,552800006.0
2007-12-06 16:20:00,96.565,96.585,96.555,96.57,196700000.0
2007-12-06 16:21:00,96.565,96.605,96.55,96.595,466500000.0
2007-12-06 16:22:00,96.595,96.6,96.555,96.57,308899999.0
2007-12-06 16:23:00,96.57,96.57,96.525,96.565,158600000.0
2007-12-06 16:24:00,96.565,96.57,96.535,96.565,327500000.0
2007-12-06 16:25:00,96.565,96.595,96.55,96.585,327100000.0
2007-12-06 16:26:00,96.585,96.595,96.56,96.585,171400001.0
2007-12-06 16:27:00,96.585,96.605,96.57,96.605,202000000.0
2007-12-06 16:28:00,96.605,96.635,96.585,96.635,318000000.0
2007-12-06 16:29:00,96.635,96.635,96.595,96.615,555399999.0
2007-12-06 16:30:00,96.615,96.655,96.615,96.63,474099999.0
2007-12-06 16:31:00,96.635,96.685,96.62,96.675,425400000.0
2007-12-06 16:32:00,96.675,96.695,96.665,96.675,275700000.0
2007-12-06 16:33:00,96.675,96.69,96.645,96.68,249900001.0
2007-12-06 16:34:00,96.68,96.72,96.665,96.715,313100000.0
2007-12-06 16:35:00,96.715,96.735,96.695,96.695,371400000.0
2007-12-06 16:36:00,96.695,96.72,96.69,96.69,247900000.0
2007-12-06 16:37:00,96.69,96.725,96.665,96.715,446200001.0
2007-12-06 16:38:00,96.715,96.725,96.685,96.715,213900000.0
2007-12-06 16:39:00,96.715,96.745,96.705,96.745,334900000.0
2007-12-06 16:40:00,96.745,96.75,96.715,96.74,164100000.0
2007-12-06 16:41:00,96.735,96.735,96.695,96.705,302800001.0
2007-12-06 16:42:00,96.705,96.75,96.705,96.745,211600000.0
2007-12-06 16:43:00,96.745,96.755,96.735,96.745,339700000.0
2007-12-06 16:44:00,96.745,96.745,96.715,96.725,408900000.0
2007-12-06 16:45:00,96.725,96.76,96.72,96.755,230700000.0
2007-12-06 16:46:00,96.755,96.795,96.745,96.795,316900000.0
2007-12-06 16:47:00,96.795,96.855,96.795,96.855,296800000.0
2007-12-06 16:48:00,96.855,96.855,96.815,96.835,377800000.0
2007-12-06 16:49:00,96.835,96.855,96.83,96.855,132400000.0
2007-12-06 16:50:00,96.855,96.87,96.84,96.865,271600000.0
2007-12-06 16:51:00,96.87,96.875,96.855,96.86,278000000.0
2007-12-06 16:52:00,96.86,96.865,96.83,96.85,99000000.0
2007-12-06 16:53:00,96.85,96.87,96.84,96.87,76600000.0
2007-12-06 16:54:00,96.87,96.885,96.86,96.88,107400000.0
2007-12-06 16:55:00,96.88,96.91,96.865,96.905,315300001.0
2007-12-06 16:56:00,96.905,96.945,96.895,96.94,296800000.0
2007-12-06 16:57:00,96.94,96.94,96.9,96.915,502200000.0
2007-12-06 16:58:00,96.92,96.985,96.92,96.965,609899998.0
2007-12-06 16:59:00,96.965,96.965,96.865,96.875,414600000.0
2007-12-06 17:00:00,96.875,97.025,96.865,96.985,431900000.0
2007-12-06 17:01:00,96.985,96.985,96.935,96.935,249800000.0
2007-12-06 17:02:00,96.935,96.995,96.93,96.995,155800000.0
2007-12-06 17:03:00,96.99,97.035,96.965,97.025,588400000.0
2007-12-06 17:04:00,97.025,97.025,96.975,96.975,659700001.0
2007-12-06 17:05:00,96.975,96.98,96.89,96.97,443400001.0
2007-12-06 17:06:00,96.98,96.98,96.895,96.915,291600000.0
2007-12-06 17:07:00,96.915,96.995,96.915,96.995,342100000.0
2007-12-06 17:08:00,96.995,97.125,96.985,97.085,560900000.0
2007-12-06 17:09:00,97.085,97.1,97.055,97.1,231400000.0
2007-12-06 17:10:00,97.105,97.165,97.08,97.16,466200000.0
2007-12-06 17:11:00,97.17,97.19,97.095,97.095,533300000.0
2007-12-06 17:12:00,97.095,97.115,97.085,97.085,416100000.0
2007-12-06 17:13:00,97.085,97.14,97.085,97.135,402199999.0
2007-12-06 17:14:00,97.135,97.135,97.075,97.125,525000001.0
2007-12-06 17:15:00,97.125,97.125,97.085,97.12,320300000.0
2007-12-06 17:16:00,97.12,97.13,97.105,97.125,310400000.0
2007-12-06 17:17:00,97.125,97.135,97.06,97.085,238400000.0
2007-12-06 17:18:00,97.085,97.095,97.075,97.095,284300000.0
2007-12-06 17:19:00,97.095,97.095,97.07,97.075,376999999.0
2007-12-06 17:20:00,97.075,97.075,97.055,97.07,234900000.0
2007-12-06 17:21:00,97.075,97.085,97.05,97.08,355700000.0
2007-12-06 17:22:00,97.085,97.105,97.075,97.075,261300000.0
2007-12-06 17:23:00,97.075,97.085,97.005,97.035,372800000.0
2007-12-06 17:24:00,97.03,97.035,96.935,96.945,335000000.0
2007-12-06 17:25:00,96.945,96.98,96.935,96.965,288400000.0
2007-12-06 17:26:00,96.97,96.99,96.965,96.98,168600000.0
2007-12-06 17:27:00,96.98,96.99,96.965,96.99,395900000.0
2007-12-06 17:28:00,96.985,97.01,96.96,96.965,257400000.0
2007-12-06 17:29:00,96.965,96.975,96.9,96.915,305000000.0
2007-12-06 17:30:00,96.915,96.925,96.88,96.885,449900001.0
2007-12-06 17:31:00,96.885,96.925,96.845,96.915,312800000.0
2007-12-06 17:32:00,96.915,96.915,96.895,96.915,261700000.0
2007-12-06 17:33:00,96.915,96.925,96.895,96.915,573149998.0
2007-12-06 17:34:00,96.915,96.945,96.905,96.935,176700000.0
2007-12-06 17:35:00,96.935,96.94,96.925,96.925,155300000.0
2007-12-06 17:36:00,96.925,96.94,96.915,96.915,152499999.0
2007-12-06 17:37:00,96.915,96.935,96.9,96.915,102100000.0
2007-12-06 17:38:00,96.915,96.94,96.915,96.925,191800000.0
2007-12-06 17:39:00,96.925,96.925,96.875,96.905,374000000.0
2007-12-06 17:40:00,96.905,96.92,96.895,96.905,167700000.0
2007-12-06 17:41:00,96.905,96.925,96.905,96.925,99400000.0
2007-12-06 17:42:00,96.925,96.935,96.905,96.925,166200000.0
2007-12-06 17:43:00,96.925,96.935,96.895,96.935,251600000.0
2007-12-06 17:44:00,96.94,96.97,96.935,96.965,128100000.0
2007-12-06 17:45:00,96.965,96.97,96.945,96.95,220300000.0
2007-12-06 17:46:00,96.955,97.005,96.95,97.005,348800000.0
2007-12-06 17:47:00,97.005,97.07,96.995,97.045,498600000.0
2007-12-06 17:48:00,97.045,97.06,97.025,97.04,336600000.0
2007-12-06 17:49:00,97.04,97.045,97.01,97.045,353400000.0
2007-12-06 17:50:00,97.035,97.05,97.0,97.005,183900000.0
2007-12-06 17:51:00,97.005,97.015,96.985,96.995,338200000.0
2007-12-06 17:52:00,96.995,97.025,96.985,97.02,455100000.0
2007-12-06 17:53:00,97.025,97.05,97.025,97.045,101200000.0
2007-12-06 17:54:00,97.045,97.08,97.035,97.055,387900000.0
2007-12-06 17:55:00,97.055,97.055,96.985,97.01,419900002.0
2007-12-06 17:56:00,97.01,97.04,97.0,97.005,659700000.0
2007-12-06 17:57:00,97.005,97.025,96.99,97.015,508400000.0
2007-12-06 17:58:00,97.015,97.04,97.005,97.035,385600000.0
2007-12-06 17:59:00,97.035,97.07,97.005,97.055,479000000.0
2007-12-06 18:00:00,97.055,97.095,97.035,97.045,474200000.0
2007-12-06 18:01:00,97.04,97.05,97.015,97.035,506700000.0
2007-12-06 18:02:00,97.035,97.05,97.015,97.035,420000000.0
2007-12-06 18:03:00,97.03,97.035,97.015,97.03,486100000.0
2007-12-06 18:04:00,97.03,97.035,97.025,97.035,182600000.0
2007-12-06 18:05:00,97.03,97.045,97.005,97.01,490499999.0
2007-12-06 18:06:00,97.01,97.02,96.99,97.01,98900000.0
2007-12-06 18:07:00,97.005,97.03,97.0,97.015,345800001.0
2007-12-06 18:08:00,97.015,97.08,97.015,97.065,666800000.0
2007-12-06 18:09:00,97.06,97.07,97.045,97.05,489200000.0
2007-12-06 18:10:00,97.05,97.055,97.04,97.05,263500000.0
2007-12-06 18:11:00,97.05,97.06,97.005,97.01,225500000.0
2007-12-06 18:12:00,97.01,97.015,96.995,97.015,282400000.0
2007-12-06 18:13:00,97.015,97.03,97.0,97.025,297100001.0
2007-12-06 18:14:00,97.025,97.025,96.975,96.975,176100000.0
2007-12-06 18:15:00,96.975,96.985,96.965,96.975,252700000.0
2007-12-06 18:16:00,96.975,96.975,96.955,96.96,131800000.0
2007-12-06 18:17:00,96.96,96.98,96.955,96.975,96300000.0
2007-12-06 18:18:00,96.975,96.975,96.915,96.955,401700000.0
2007-12-06 18:19:00,96.955,96.995,96.955,96.975,247700000.0
2007-12-06 18:20:00,96.975,96.975,96.915,96.915,744299999.0
2007-12-06 18:21:00,96.915,96.925,96.895,96.92,188000000.0
2007-12-06 18:22:00,96.92,96.945,96.915,96.945,337400000.0
2007-12-06 18:23:00,96.945,96.98,96.945,96.975,371200000.0
2007-12-06 18:24:00,96.975,97.0,96.955,96.985,699400000.0
2007-12-06 18:25:00,96.99,96.99,96.98,96.99,164700000.0
2007-12-06 18:26:00,96.985,96.99,96.945,96.96,398599999.0
2007-12-06 18:27:00,96.965,97.0,96.96,96.98,360100000.0
2007-12-06 18:28:00,96.98,96.985,96.945,96.945,424299999.0
2007-12-06 18:29:00,96.945,96.985,96.945,96.965,558200000.0
2007-12-06 18:30:00,96.965,96.965,96.935,96.955,447400000.0
2007-12-06 18:31:00,96.96,96.98,96.955,96.975,235600000.0
2007-12-06 18:32:00,96.975,96.985,96.955,96.975,194900000.0
2007-12-06 18:33:00,96.975,96.985,96.965,96.98,363800000.0
2007-12-06 18:34:00,96.98,96.98,96.925,96.925,422400000.0
2007-12-06 18:35:00,96.925,96.95,96.9,96.9,684200000.0
2007-12-06 18:36:00,96.895,96.955,96.89,96.95,480700000.0
2007-12-06 18:37:00,96.95,96.99,96.925,96.99,527600000.0
2007-12-06 18:38:00,96.995,96.995,96.96,96.96,377200000.0
2007-12-06 18:39:00,96.96,96.96,96.895,96.91,514000000.0
2007-12-06 18:40:00,96.91,96.92,96.88,96.915,261300000.0
2007-12-06 18:41:00,96.91,96.96,96.9,96.91,550000000.0
2007-12-06 18:42:00,96.91,96.91,96.9,96.91,364800000.0
2007-12-06 18:43:00,96.91,96.95,96.91,96.93,220900000.0
2007-12-06 18:44:00,96.93,96.945,96.905,96.905,286000000.0
2007-12-06 18:45:00,96.91,96.945,96.88,96.945,262500000.0
2007-12-06 18:46:00,96.94,96.96,96.935,96.95,434900000.0
2007-12-06 18:47:00,96.955,96.955,96.94,96.94,74500000.0
2007-12-06 18:48:00,96.94,96.955,96.925,96.95,165200000.0
2007-12-06 18:49:00,96.94,96.95,96.93,96.94,193200001.0
2007-12-06 18:50:00,96.94,96.945,96.925,96.945,122100000.0
2007-12-06 18:51:00,96.945,96.945,96.91,96.92,132500000.0
2007-12-06 18:52:00,96.925,96.935,96.895,96.92,243100000.0
2007-12-06 18:53:00,96.92,96.935,96.885,96.905,332600000.0
2007-12-06 18:54:00,96.905,96.95,96.895,96.95,446400000.0
2007-12-06 18:55:00,96.95,96.985,96.95,96.975,305799999.0
2007-12-06 18:56:00,96.975,96.98,96.93,96.93,403100000.0
2007-12-06 18:57:00,96.93,96.935,96.91,96.935,224000000.0
2007-12-06 18:58:00,96.935,96.955,96.925,96.945,219600000.0
2007-12-06 18:59:00,96.945,96.945,96.92,96.92,173500000.0
2007-12-06 19:00:00,96.92,96.935,96.915,96.915,313600000.0
2007-12-06 19:01:00,96.915,96.945,96.915,96.935,361600000.0
2007-12-06 19:02:00,96.935,96.935,96.91,96.93,174300000.0
2007-12-06 19:03:00,96.93,96.93,96.91,96.92,120800000.0
2007-12-06 19:04:00,96.925,96.96,96.925,96.955,228400000.0
2007-12-06 19:05:00,96.955,96.97,96.95,96.97,311300000.0
2007-12-06 19:06:00,96.97,96.98,96.95,96.975,228200000.0
2007-12-06 19:07:00,96.975,97.015,96.965,97.015,269900000.0
2007-12-06 19:08:00,97.015,97.02,96.99,97.005,382000000.0
2007-12-06 19:09:00,97.005,97.02,97.005,97.01,85000000.0
2007-12-06 19:10:00,97.015,97.025,97.01,97.025,147900000.0
2007-12-06 19:11:00,97.025,97.03,96.995,96.995,189600000.0
2007-12-06 19:12:00,96.995,97.025,96.995,97.015,346600000.0
2007-12-06 19:13:00,97.015,97.045,97.015,97.045,641199999.0
2007-12-06 19:14:00,97.05,97.055,97.035,97.035,72500000.0
2007-12-06 19:15:00,97.035,97.115,97.025,97.11,185300000.0
2007-12-06 19:16:00,97.115,97.17,97.115,97.14,233800000.0
2007-12-06 19:17:00,97.14,97.17,97.14,97.17,171900000.0
2007-12-06 19:18:00,97.17,97.175,97.14,97.155,281200000.0
2007-12-06 19:19:00,97.165,97.165,97.125,97.145,476199999.0
2007-12-06 19:20:00,97.145,97.155,97.125,97.135,395200000.0
2007-12-06 19:21:00,97.135,97.145,97.13,97.135,182100001.0
2007-12-06 19:22:00,97.14,97.155,97.14,97.145,104800000.0
2007-12-06 19:23:00,97.145,97.145,97.11,97.125,246800000.0
2007-12-06 19:24:00,97.13,97.155,97.105,97.15,392300000.0
2007-12-06 19:25:00,97.15,97.15,97.135,97.14,79100000.0
2007-12-06 19:26:00,97.13,97.135,97.105,97.115,59700000.0
2007-12-06 19:27:00,97.115,97.115,97.015,97.045,746400004.0
2007-12-06 19:28:00,97.045,97.05,97.025,97.045,144100000.0
2007-12-06 19:29:00,97.045,97.055,97.045,97.055,19000000.0
2007-12-06 19:30:00,97.055,97.075,97.05,97.055,93100000.0
2007-12-06 19:31:00,97.055,97.055,97.055,97.055,89500000.0
2007-12-06 19:32:00,97.055,97.055,97.04,97.045,139600000.0
2007-12-06 19:33:00,97.055,97.06,97.05,97.06,63300000.0
2007-12-06 19:34:00,97.06,97.07,97.055,97.06,46700000.0
2007-12-06 19:35:00,97.07,97.095,97.06,97.095,201300000.0
2007-12-06 19:36:00,97.095,97.105,97.095,97.105,227900000.0
2007-12-06 19:37:00,97.105,97.105,97.095,97.105,236800000.0
2007-12-06 19:38:00,97.11,97.11,97.1,97.105,188000001.0
2007-12-06 19:39:00,97.11,97.135,97.1,97.13,320900000.0
2007-12-06 19:40:00,97.135,97.145,97.125,97.13,133700000.0
2007-12-06 19:41:00,97.135,97.135,97.115,97.115,75000000.0
2007-12-06 19:42:00,97.115,97.115,97.085,97.095,141900000.0
2007-12-06 19:43:00,97.095,97.11,97.095,97.1,50800000.0
2007-12-06 19:44:00,97.1,97.11,97.1,97.105,37500000.0
2007-12-06 19:45:00,97.1,97.12,97.1,97.12,106200000.0
2007-12-06 19:46:00,97.12,97.13,97.115,97.125,90600000.0
2007-12-06 19:47:00,97.125,97.13,97.115,97.115,174900000.0
2007-12-06 19:48:00,97.115,97.115,97.105,97.11,127400000.0
2007-12-06 19:49:00,97.11,97.11,97.1,97.1,124400000.0
2007-12-06 19:50:00,97.1,97.11,97.07,97.07,136400000.0
2007-12-06 19:51:00,97.07,97.08,97.065,97.07,27900000.0
2007-12-06 19:52:00,97.075,97.11,97.065,97.11,146500000.0
2007-12-06 19:53:00,97.11,97.125,97.1,97.1,169900000.0
2007-12-06 19:54:00,97.095,97.135,97.09,97.13,71400000.0
2007-12-06 19:55:00,97.13,97.155,97.13,97.145,20700000.0
2007-12-06 19:56:00,97.15,97.15,97.145,97.145,27500000.0
2007-12-06 19:57:00,97.145,97.16,97.135,97.155,116200000.0
2007-12-06 19:58:00,97.155,97.2,97.155,97.195,169200000.0
2007-12-06 19:59:00,97.195,97.265,97.165,97.255,307800000.0
2007-12-06 20:00:00,97.26,97.28,97.25,97.275,200900000.0
2007-12-06 20:01:00,97.275,97.28,97.25,97.275,239700000.0
2007-12-06 20:02:00,97.265,97.305,97.26,97.295,380700000.0
2007-12-06 20:03:00,97.3,97.345,97.28,97.345,182000000.0
2007-12-06 20:04:00,97.345,97.365,97.32,97.335,478000000.0
2007-12-06 20:05:00,97.33,97.33,97.3,97.305,221600001.0
2007-12-06 20:06:00,97.305,97.32,97.285,97.31,320400000.0
2007-12-06 20:07:00,97.31,97.32,97.29,97.29,210700000.0
2007-12-06 20:08:00,97.29,97.295,97.27,97.295,245300000.0
2007-12-06 20:09:00,97.295,97.3,97.295,97.295,84700000.0
2007-12-06 20:10:00,97.295,97.315,97.29,97.295,141100000.0
2007-12-06 20:11:00,97.295,97.335,97.295,97.325,395300000.0
2007-12-06 20:12:00,97.325,97.325,97.285,97.285,238200000.0
2007-12-06 20:13:00,97.285,97.33,97.265,97.305,153500000.0
2007-12-06 20:14:00,97.305,97.315,97.29,97.295,254800000.0
2007-12-06 20:15:00,97.295,97.335,97.285,97.335,443800000.0
2007-12-06 20:16:00,97.33,97.34,97.315,97.33,257300000.0
2007-12-06 20:17:00,97.33,97.34,97.325,97.325,99200000.0
2007-12-06 20:18:00,97.325,97.335,97.315,97.335,96600000.0
2007-12-06 20:19:00,97.335,97.355,97.33,97.355,197400000.0
2007-12-06 20:20:00,97.37,97.37,97.335,97.35,123900000.0
2007-12-06 20:21:00,97.35,97.365,97.345,97.355,45100000.0
2007-12-06 20:22:00,97.35,97.355,97.34,97.35,16500000.0
2007-12-06 20:23:00,97.35,97.355,97.34,97.35,33000000.0
2007-12-06 20:24:00,97.35,97.35,97.33,97.33,34800000.0
2007-12-06 20:25:00,97.325,97.335,97.305,97.305,80100000.0
2007-12-06 20:26:00,97.305,97.325,97.3,97.32,81100000.0
2007-12-06 20:27:00,97.32,97.325,97.26,97.285,130000000.0
2007-12-06 20:28:00,97.285,97.29,97.27,97.275,66500000.0
2007-12-06 20:29:00,97.275,97.275,97.235,97.24,322700002.0
2007-12-06 20:30:00,97.24,97.255,97.225,97.24,332700003.0
2007-12-06 20:31:00,97.24,97.25,97.215,97.215,436699997.0
2007-12-06 20:32:00,97.215,97.215,97.19,97.205,304800000.0
2007-12-06 20:33:00,97.205,97.225,97.195,97.225,255100000.0
2007-12-06 20:34:00,97.225,97.235,97.215,97.22,91700000.0
2007-12-06 20:35:00,97.215,97.215,97.195,97.2,118899999.0
2007-12-06 20:36:00,97.195,97.225,97.185,97.22,67900000.0
2007-12-06 20:37:00,97.22,97.255,97.22,97.255,172100000.0
2007-12-06 20:38:00,97.255,97.265,97.24,97.245,355300001.0
2007-12-06 20:39:00,97.245,97.275,97.245,97.27,94500000.0
2007-12-06 20:40:00,97.27,97.31,97.265,97.305,185300000.0
2007-12-06 20:41:00,97.305,97.365,97.305,97.305,401100000.0
2007-12-06 20:42:00,97.305,97.31,97.285,97.295,704800005.0
2007-12-06 20:43:00,97.295,97.335,97.285,97.335,652000001.0
2007-12-06 20:44:00,97.335,97.335,97.315,97.335,411799996.0
2007-12-06 20:45:00,97.325,97.335,97.295,97.295,302399999.0
2007-12-06 20:46:00,97.295,97.295,97.245,97.245,610300001.0
2007-12-06 20:47:00,97.245,97.265,97.245,97.255,515699999.0
2007-12-06 20:48:00,97.255,97.265,97.235,97.265,945899986.0
2007-12-06 20:49:00,97.265,97.285,97.265,97.28,300099997.0
2007-12-06 20:50:00,97.285,97.285,97.235,97.235,471100000.0
2007-12-06 20:51:00,97.235,97.255,97.235,97.245,586799998.0
2007-12-06 20:52:00,97.245,97.255,97.205,97.225,729200004.0
2007-12-06 20:53:00,97.225,97.27,97.225,97.235,608000002.0
2007-12-06 20:54:00,97.235,97.245,97.22,97.22,230400000.0
2007-12-06 20:55:00,97.225,97.255,97.215,97.215,612000000.0
2007-12-06 20:56:00,97.215,97.215,97.155,97.18,286300000.0
2007-12-06 20:57:00,97.18,97.225,97.175,97.215,275800000.0
2007-12-06 20:58:00,97.22,97.22,97.215,97.215,126000000.0
2007-12-06 20:59:00,97.215,97.235,97.215,97.23,82200000.0
2007-12-06 21:00:00,97.235,97.235,97.205,97.235,93600000.0
2007-12-06 21:01:00,97.23,97.235,97.215,97.225,125800000.0
2007-12-06 21:02:00,97.225,97.225,97.22,97.22,33100000.0
2007-12-06 21:03:00,97.215,97.215,97.205,97.215,127900000.0
2007-12-06 21:04:00,97.215,97.24,97.215,97.24,134400000.0
2007-12-06 21:05:00,97.24,97.25,97.225,97.23,226200000.0
2007-12-06 21:06:00,97.23,97.265,97.225,97.265,149700000.0
2007-12-06 21:07:00,97.265,97.31,97.255,97.305,432000000.0
2007-12-06 21:08:00,97.31,97.32,97.3,97.315,411299998.0
2007-12-06 21:09:00,97.315,97.33,97.305,97.315,157100000.0
2007-12-06 21:10:00,97.315,97.385,97.31,97.37,659300000.0
2007-12-06 21:11:00,97.37,97.41,97.365,97.405,235700000.0
2007-12-06 21:12:00,97.4,97.415,97.4,97.4,133700000.0
2007-12-06 21:13:00,97.405,97.415,97.395,97.415,297300000.0
2007-12-06 21:14:00,97.415,97.43,97.405,97.43,219100000.0
2007-12-06 21:15:00,97.43,97.44,97.425,97.425,284300000.0
2007-12-06 21:16:00,97.42,97.425,97.41,97.42,466000000.0
2007-12-06 21:17:00,97.425,97.44,97.405,97.425,225300000.0
2007-12-06 21:18:00,97.425,97.425,97.4,97.415,195800000.0
2007-12-06 21:19:00,97.415,97.435,97.365,97.385,298500000.0
2007-12-06 21:20:00,97.385,97.435,97.385,97.42,230600000.0
2007-12-06 21:21:00,97.42,97.42,97.395,97.42,704300000.0
2007-12-06 21:22:00,97.42,97.46,97.405,97.46,709400000.0
2007-12-06 21:23:00,97.46,97.5,97.455,97.485,606300000.0
2007-12-06 21:24:00,97.485,97.495,97.43,97.43,343500000.0
2007-12-06 21:25:00,97.43,97.435,97.39,97.405,199300000.0
2007-12-06 21:26:00,97.405,97.405,97.375,97.375,226600000.0
2007-12-06 21:27:00,97.375,97.375,97.365,97.375,155200000.0
2007-12-06 21:28:00,97.375,97.395,97.375,97.395,215200000.0
2007-12-06 21:29:00,97.4,97.42,97.39,97.42,65900000.0
2007-12-06 21:30:00,97.415,97.415,97.4,97.415,150300000.0
2007-12-06 21:31:00,97.41,97.445,97.405,97.445,221800000.0
2007-12-06 21:32:00,97.445,97.5,97.445,97.475,367900000.0
2007-12-06 21:33:00,97.475,97.485,97.47,97.475,213800000.0
2007-12-06 21:34:00,97.475,97.475,97.45,97.46,254700000.0
2007-12-06 21:35:00,97.46,97.485,97.43,97.455,358399999.0
2007-12-06 21:36:00,97.455,97.455,97.41,97.445,144200000.0
2007-12-06 21:37:00,97.445,97.465,97.435,97.46,365800000.0
2007-12-06 21:38:00,97.46,97.47,97.455,97.47,91200000.0
2007-12-06 21:39:00,97.47,97.515,97.465,97.515,229000000.0
2007-12-06 21:40:00,97.515,97.55,97.495,97.505,215700000.0
2007-12-06 21:41:00,97.515,97.515,97.5,97.505,86200000.0
2007-12-06 21:42:00,97.505,97.53,97.505,97.53,33300000.0
2007-12-06 21:43:00,97.53,97.595,97.53,97.585,98100000.0
2007-12-06 21:44:00,97.58,97.65,97.58,97.635,491900000.0
2007-12-06 21:45:00,97.635,97.685,97.63,97.665,171600000.0
2007-12-06 21:46:00,97.665,97.69,97.655,97.68,78700000.0
2007-12-06 21:47:00,97.675,97.695,97.66,97.68,189300000.0
2007-12-06 21:48:00,97.68,97.695,97.665,97.665,90600000.0
2007-12-06 21:49:00,97.665,97.74,97.665,97.73,96300000.0
2007-12-06 21:50:00,97.73,97.74,97.7,97.705,209800000.0
2007-12-06 21:51:00,97.705,97.71,97.695,97.695,137400000.0
2007-12-06 21:52:00,97.695,97.72,97.685,97.705,217500000.0
2007-12-06 21:53:00,97.7,97.72,97.69,97.71,210900000.0
2007-12-06 21:54:00,97.71,97.735,97.705,97.735,152700000.0
2007-12-06 21:55:00,97.735,97.735,97.725,97.725,60500000.0
2007-12-06 21:56:00,97.725,97.725,97.715,97.725,40700000.0
2007-12-06 21:57:00,97.725,97.725,97.695,97.695,204600000.0
2007-12-06 21:58:00,97.69,97.73,97.69,97.715,316500001.0
2007-12-06 21:59:00,97.715,97.735,97.71,97.73,187900000.0
2007-12-06 22:00:00,97.73,97.755,97.705,97.735,343600000.0
2007-12-06 22:01:00,97.73,97.76,97.72,97.755,304600000.0
2007-12-06 22:02:00,97.755,97.815,97.755,97.805,211000000.0
2007-12-06 22:03:00,97.805,97.805,97.765,97.795,164600000.0
2007-12-06 22:04:00,97.795,97.84,97.755,97.765,350200000.0
2007-12-06 22:05:00,97.76,97.775,97.755,97.775,120400000.0
2007-12-06 22:06:00,97.775,97.795,97.775,97.78,111400000.0
2007-12-06 22:07:00,97.78,97.79,97.77,97.785,107900000.0
2007-12-06 22:08:00,97.785,97.785,97.755,97.765,70400000.0
2007-12-06 22:09:00,97.77,97.775,97.725,97.735,207700000.0
2007-12-06 22:10:00,97.73,97.76,97.73,97.745,187500000.0
2007-12-06 22:11:00,97.735,97.805,97.735,97.8,475600000.0
2007-12-06 22:12:00,97.805,97.825,97.775,97.775,463599999.0
2007-12-06 22:13:00,97.78,97.78,97.75,97.76,428800000.0
2007-12-06 22:14:00,97.76,97.795,97.725,97.725,668299996.0
2007-12-06 22:15:00,97.725,97.77,97.725,97.76,546100000.0
2007-12-06 22:16:00,97.77,97.805,97.76,97.765,395000000.0
2007-12-06 22:17:00,97.765,97.795,97.765,97.775,117600000.0
2007-12-06 22:18:00,97.775,97.775,97.755,97.765,109500000.0
2007-12-06 22:19:00,97.765,97.775,97.765,97.77,47000000.0
2007-12-06 22:20:00,97.78,97.785,97.76,97.775,204100000.0
2007-12-06 22:21:00,97.78,97.82,97.775,97.805,296200000.0
2007-12-06 22:22:00,97.81,97.815,97.71,97.71,244800000.0
2007-12-06 22:23:00,97.71,97.725,97.675,97.69,80500000.0
2007-12-06 22:24:00,97.695,97.7,97.675,97.69,192200000.0
2007-12-06 22:25:00,97.69,97.72,97.68,97.69,310500000.0
2007-12-06 22:26:00,97.69,97.715,97.675,97.715,115700000.0
2007-12-06 22:27:00,97.715,97.72,97.705,97.72,69900000.0
2007-12-06 22:28:00,97.72,97.72,97.71,97.715,43800000.0
2007-12-06 22:29:00,97.715,97.735,97.715,97.735,99700000.0
2007-12-06 22:30:00,97.735,97.74,97.715,97.725,108800000.0
2007-12-06 22:31:00,97.725,97.725,97.705,97.705,76200000.0
2007-12-06 22:32:00,97.705,97.705,97.665,97.685,199200000.0
2007-12-06 22:33:00,97.685,97.695,97.68,97.695,75400000.0
2007-12-06 22:34:00,97.695,97.705,97.685,97.695,239000000.0
2007-12-06 22:35:00,97.695,97.705,97.695,97.705,166200000.0
2007-12-06 22:36:00,97.7,97.735,97.695,97.735,275600000.0
2007-12-06 22:37:00,97.735,97.74,97.71,97.715,81300000.0
2007-12-06 22:38:00,97.715,97.715,97.695,97.705,59600001.0
2007-12-06 22:39:00,97.7,97.71,97.69,97.7,322100000.0
2007-12-06 22:40:00,97.7,97.725,97.7,97.72,237500000.0
2007-12-06 22:41:00,97.725,97.73,97.705,97.71,136000000.0
2007-12-06 22:42:00,97.71,97.735,97.71,97.73,158200000.0
2007-12-06 22:43:00,97.73,97.735,97.72,97.72,38300000.0
2007-12-06 22:44:00,97.72,97.73,97.71,97.725,47800000.0
2007-12-06 22:45:00,97.73,97.735,97.71,97.715,218200000.0
2007-12-06 22:46:00,97.715,97.72,97.695,97.695,64400000.0
2007-12-06 22:47:00,97.695,97.72,97.69,97.72,141800000.0
2007-12-06 22:48:00,97.72,97.72,97.695,97.705,163500000.0
2007-12-06 22:49:00,97.705,97.715,97.695,97.7,56500000.0
2007-12-06 22:50:00,97.7,97.715,97.685,97.71,76500000.0
2007-12-06 22:51:00,97.71,97.735,97.695,97.725,264400000.0
2007-12-06 22:52:00,97.725,97.725,97.675,97.675,214300000.0
2007-12-06 22:53:00,97.68,97.72,97.68,97.715,37900000.0
2007-12-06 22:54:00,97.715,97.715,97.655,97.67,172100000.0
2007-12-06 22:55:00,97.67,97.67,97.625,97.64,386000000.0
2007-12-06 22:56:00,97.64,97.655,97.635,97.645,228700000.0
2007-12-06 22:57:00,97.645,97.655,97.64,97.655,143800000.0
2007-12-06 22:58:00,97.655,97.67,97.64,97.67,175999997.0
2007-12-06 22:59:00,97.67,97.705,97.65,97.67,179100000.0
2007-12-06 23:00:00,97.675,97.71,97.67,97.67,458700000.0
2007-12-06 23:01:00,97.675,97.745,97.665,97.705,406100000.0
2007-12-06 23:02:00,97.71,97.71,97.675,97.705,451700000.0
2007-12-06 23:03:00,97.705,97.735,97.705,97.725,243400000.0
2007-12-06 23:04:00,97.73,97.735,97.705,97.735,70900000.0
2007-12-06 23:05:00,97.735,97.735,97.69,97.69,220400000.0
2007-12-06 23:06:00,97.695,97.725,97.68,97.705,178800000.0
2007-12-06 23:07:00,97.705,97.71,97.7,97.71,40500000.0
2007-12-06 23:08:00,97.71,97.725,97.71,97.725,35300000.0
2007-12-06 23:09:00,97.725,97.725,97.715,97.72,38500000.0
2007-12-06 23:10:00,97.725,97.755,97.725,97.755,17000000.0
2007-12-06 23:11:00,97.75,97.77,97.75,97.77,4000000.0
2007-12-06 23:12:00,97.77,97.795,97.755,97.795,179700000.0
2007-12-06 23:13:00,97.795,97.795,97.73,97.78,339800001.0
2007-12-06 23:14:00,97.78,97.78,97.76,97.76,107100000.0
2007-12-06 23:15:00,97.76,97.76,97.735,97.735,94100000.0
2007-12-06 23:16:00,97.735,97.74,97.73,97.74,19600000.0
2007-12-06 23:17:00,97.735,97.74,97.72,97.73,196400000.0
2007-12-06 23:18:00,97.73,97.755,97.725,97.75,64300000.0
2007-12-06 23:19:00,97.75,97.75,97.725,97.735,160400000.0
2007-12-06 23:20:00,97.73,97.74,97.725,97.74,87100000.0
2007-12-06 23:21:00,97.74,97.74,97.73,97.73,87100000.0
2007-12-06 23:22:00,97.735,97.74,97.72,97.73,80300000.0
2007-12-06 23:23:00,97.735,97.74,97.73,97.73,72800000.0
2007-12-06 23:24:00,97.73,97.735,97.72,97.735,45500000.0
2007-12-06 23:25:00,97.735,97.735,97.705,97.715,137700000.0
2007-12-06 23:26:00,97.715,97.725,97.715,97.72,101600000.0
2007-12-06 23:27:00,97.72,97.725,97.705,97.71,204800000.0
2007-12-06 23:28:00,97.725,97.725,97.705,97.715,208400000.0
2007-12-06 23:29:00,97.71,97.73,97.71,97.73,49200000.0
2007-12-06 23:30:00,97.735,97.75,97.73,97.73,187100000.0
2007-12-06 23:31:00,97.73,97.76,97.715,97.725,180400000.0
2007-12-06 23:32:00,97.725,97.745,97.72,97.735,96300000.0
2007-12-06 23:33:00,97.735,97.735,97.715,97.725,156800000.0
2007-12-06 23:34:00,97.725,97.725,97.7,97.715,153000000.0
2007-12-06 23:35:00,97.715,97.715,97.71,97.71,47100000.0
2007-12-06 23:36:00,97.71,97.71,97.695,97.7,110500000.0
2007-12-06 23:37:00,97.7,97.71,97.69,97.69,141100000.0
2007-12-06 23:38:00,97.685,97.71,97.675,97.685,365300000.0
2007-12-06 23:39:00,97.685,97.705,97.68,97.695,153900000.0
2007-12-06 23:40:00,97.695,97.695,97.68,97.695,67800000.0
2007-12-06 23:41:00,97.695,97.725,97.69,97.69,208199999.0
2007-12-06 23:42:00,97.69,97.725,97.685,97.69,182800000.0
2007-12-06 23:43:00,97.695,97.71,97.685,97.685,95500000.0
2007-12-06 23:44:00,97.685,97.7,97.675,97.685,343500000.0
2007-12-06 23:45:00,97.685,97.69,97.675,97.68,81700000.0
2007-12-06 23:46:00,97.685,97.7,97.675,97.69,35800000.0
2007-12-06 23:47:00,97.69,97.745,97.68,97.74,216200000.0
2007-12-06 23:48:00,97.74,97.75,97.715,97.735,325900000.0
2007-12-06 23:49:00,97.73,97.78,97.73,97.78,64300000.0
2007-12-06 23:50:00,97.79,97.835,97.775,97.83,161200000.0
2007-12-06 23:51:00,97.83,97.83,97.785,97.79,400000000.0
2007-12-06 23:52:00,97.79,97.79,97.775,97.775,40900000.0
2007-12-06 23:53:00,97.775,97.775,97.745,97.75,153000000.0
2007-12-06 23:54:00,97.755,97.765,97.735,97.76,98200000.0
2007-12-06 23:55:00,97.76,97.795,97.745,97.78,253600000.0
2007-12-06 23:56:00,97.78,97.82,97.78,97.81,96000000.0
2007-12-06 23:57:00,97.81,97.83,97.81,97.825,100800000.0
2007-12-06 23:58:00,97.82,97.825,97.8,97.81,156200000.0
2007-12-06 23:59:00,97.81,97.83,97.8,97.8,32400000.0
2007-12-07 00:00:00,97.79,97.8,97.78,97.79,274400000.0
2007-12-07 00:01:00,97.79,97.815,97.79,97.8,463800000.0
2007-12-07 00:02:00,97.815,97.815,97.695,97.72,656500000.0
2007-12-07 00:03:00,97.72,97.74,97.69,97.715,483000000.0
2007-12-07 00:04:00,97.715,97.73,97.715,97.715,204800000.0
2007-12-07 00:05:00,97.75,97.75,97.71,97.715,579300000.0
2007-12-07 00:06:00,97.715,97.76,97.7,97.76,555900000.0
2007-12-07 00:07:00,97.76,97.775,97.75,97.765,249400000.0
2007-12-07 00:08:00,97.765,97.765,97.74,97.76,410399999.0
2007-12-07 00:09:00,97.76,97.76,97.7,97.71,294200000.0
2007-12-07 00:10:00,97.71,97.73,97.71,97.73,571600000.0
2007-12-07 00:11:00,97.73,97.74,97.7,97.74,597600000.0
2007-12-07 00:12:00,97.74,97.74,97.7,97.705,274100000.0
2007-12-07 00:13:00,97.705,97.76,97.7,97.745,319100000.0
2007-12-07 00:14:00,97.745,97.79,97.74,97.79,132300000.0
2007-12-07 00:15:00,97.795,97.805,97.78,97.785,332500000.0
2007-12-07 00:16:00,97.785,97.8,97.77,97.775,107200000.0
2007-12-07 00:17:00,97.775,97.775,97.71,97.74,370300000.0
2007-12-07 00:18:00,97.74,97.765,97.725,97.735,268200000.0
2007-12-07 00:19:00,97.735,97.735,97.71,97.715,181200000.0
2007-12-07 00:20:00,97.715,97.735,97.69,97.715,238000000.0
2007-12-07 00:21:00,97.705,97.725,97.705,97.71,100100000.0
2007-12-07 00:22:00,97.71,97.725,97.7,97.715,82100000.0
2007-12-07 00:23:00,97.715,97.755,97.705,97.735,256300000.0
2007-12-07 00:24:00,97.725,97.745,97.725,97.735,72100000.0
2007-12-07 00:25:00,97.735,97.735,97.72,97.725,50800000.0
2007-12-07 00:26:00,97.725,97.725,97.715,97.725,45000000.0
2007-12-07 00:27:00,97.725,97.745,97.725,97.735,103500000.0
2007-12-07 00:28:00,97.735,97.74,97.72,97.72,100000000.0
2007-12-07 00:29:00,97.73,97.745,97.725,97.74,153500000.0
2007-12-07 00:30:00,97.74,97.76,97.74,97.755,142600000.0
2007-12-07 00:31:00,97.76,97.77,97.75,97.77,84800000.0
2007-12-07 00:32:00,97.77,97.775,97.77,97.775,80000000.0
2007-12-07 00:33:00,97.77,97.785,97.77,97.785,107700000.0
2007-12-07 00:34:00,97.775,97.785,97.775,97.785,65100000.0
2007-12-07 00:35:00,97.765,97.78,97.765,97.78,58800000.0
2007-12-07 00:36:00,97.815,97.895,97.805,97.855,526200000.0
2007-12-07 00:37:00,97.855,97.895,97.815,97.885,720700000.0
2007-12-07 00:38:00,97.875,97.89,97.785,97.8,722500003.0
2007-12-07 00:39:00,97.81,97.84,97.81,97.825,452300000.0
2007-12-07 00:40:00,97.825,97.835,97.8,97.815,568500000.0
2007-12-07 00:41:00,97.825,97.835,97.815,97.825,348000000.0
2007-12-07 00:42:00,97.815,97.825,97.815,97.815,397500000.0
2007-12-07 00:43:00,97.815,97.82,97.77,97.805,598500002.0
2007-12-07 00:44:00,97.805,97.805,97.79,97.795,256300000.0
2007-12-07 00:45:00,97.795,97.795,97.775,97.795,158800000.0
2007-12-07 00:46:00,97.795,97.795,97.74,97.74,373600000.0
2007-12-07 00:47:00,97.74,97.75,97.72,97.73,314600000.0
2007-12-07 00:48:00,97.745,97.78,97.74,97.775,251400000.0
2007-12-07 00:49:00,97.775,97.785,97.76,97.76,99600000.0
2007-12-07 00:50:00,97.76,97.775,97.75,97.75,101500000.0
2007-12-07 00:51:00,97.75,97.755,97.75,97.75,3100000.0
2007-12-07 00:52:00,97.75,97.75,97.74,97.74,74800000.0
2007-12-07 00:53:00,97.75,97.755,97.73,97.755,120400000.0
2007-12-07 00:54:00,97.755,97.755,97.735,97.735,18000000.0
2007-12-07 00:55:00,97.74,97.755,97.725,97.725,267000003.0
2007-12-07 00:56:00,97.74,97.77,97.725,97.765,312900000.0
2007-12-07 00:57:00,97.765,97.765,97.74,97.74,158300000.0
2007-12-07 00:58:00,97.74,97.755,97.73,97.73,156300000.0
2007-12-07 00:59:00,97.73,97.75,97.73,97.73,126000000.0
2007-12-07 01:00:00,97.735,97.745,97.73,97.745,199900000.0
2007-12-07 01:01:00,97.745,97.745,97.73,97.74,108900000.0
2007-12-07 01:02:00,97.755,97.765,97.755,97.76,12500000.0
2007-12-07 01:03:00,97.765,97.78,97.75,97.78,346700002.0
2007-12-07 01:04:00,97.775,97.815,97.775,97.815,114500000.0
2007-12-07 01:05:00,97.815,97.82,97.795,97.8,230400000.0
2007-12-07 01:06:00,97.8,97.825,97.79,97.81,129000000.0
2007-12-07 01:07:00,97.81,97.825,97.81,97.82,16900000.0
2007-12-07 01:08:00,97.825,97.825,97.81,97.81,10900000.0
2007-12-07 01:09:00,97.81,97.825,97.805,97.81,28400000.0
2007-12-07 01:10:00,97.81,97.82,97.795,97.8,30000000.0
2007-12-07 01:11:00,97.795,97.805,97.79,97.805,263900003.0
2007-12-07 01:12:00,97.805,97.825,97.775,97.805,392100000.0
2007-12-07 01:13:00,97.805,97.805,97.78,97.79,161900000.0
2007-12-07 01:14:00,97.79,97.8,97.785,97.785,39500000.0
2007-12-07 01:15:00,97.79,97.835,97.785,97.83,156000000.0
2007-12-07 01:16:00,97.83,97.84,97.78,97.785,215900000.0
2007-12-07 01:17:00,97.785,97.8,97.75,97.75,69200000.0
2007-12-07 01:18:00,97.75,97.78,97.745,97.78,455400000.0
2007-12-07 01:19:00,97.79,97.8,97.785,97.785,76200000.0
2007-12-07 01:20:00,97.785,97.8,97.78,97.8,69600000.0
2007-12-07 01:21:00,97.8,97.835,97.8,97.835,127900000.0
2007-12-07 01:22:00,97.835,97.845,97.83,97.845,83800000.0
2007-12-07 01:23:00,97.84,97.855,97.83,97.83,111800000.0
2007-12-07 01:24:00,97.83,97.84,97.805,97.83,72000000.0
2007-12-07 01:25:00,97.83,97.83,97.77,97.775,524800000.0
2007-12-07 01:26:00,97.78,97.795,97.775,97.79,161200000.0
2007-12-07 01:27:00,97.79,97.79,97.765,97.79,234699995.0
2007-12-07 01:28:00,97.79,97.79,97.745,97.765,443900000.0
2007-12-07 01:29:00,97.765,97.775,97.755,97.76,560100000.0
2007-12-07 01:30:00,97.76,97.76,97.75,97.76,135500000.0
2007-12-07 01:31:00,97.76,97.76,97.745,97.745,77200000.0
2007-12-07 01:32:00,97.735,97.75,97.715,97.74,413899999.0
2007-12-07 01:33:00,97.735,97.75,97.735,97.74,106400000.0
2007-12-07 01:34:00,97.74,97.75,97.74,97.75,69900000.0
2007-12-07 01:35:00,97.745,97.745,97.73,97.73,158500000.0
2007-12-07 01:36:00,97.735,97.755,97.735,97.755,100200000.0
2007-12-07 01:37:00,97.75,97.77,97.75,97.77,149400000.0
2007-12-07 01:38:00,97.77,97.77,97.76,97.76,19900000.0
2007-12-07 01:39:00,97.76,97.79,97.76,97.77,87200000.0
2007-12-07 01:40:00,97.765,97.77,97.76,97.77,31300000.0
2007-12-07 01:41:00,97.77,97.775,97.76,97.775,20600000.0
2007-12-07 01:42:00,97.775,97.775,97.77,97.77,16700000.0
2007-12-07 01:43:00,97.75,97.785,97.75,97.78,86000000.0
2007-12-07 01:44:00,97.775,97.785,97.75,97.76,264900000.0
2007-12-07 01:45:00,97.755,97.79,97.75,97.785,114200000.0
2007-12-07 01:46:00,97.785,97.81,97.78,97.81,84000000.0
2007-12-07 01:47:00,97.81,97.81,97.79,97.79,60700002.0
2007-12-07 01:48:00,97.79,97.81,97.79,97.8,82700002.0
2007-12-07 01:49:00,97.8,97.825,97.79,97.805,296200000.0
2007-12-07 01:50:00,97.815,97.885,97.815,97.875,137000000.0
2007-12-07 01:51:00,97.875,97.885,97.79,97.87,1222200000.0
2007-12-07 01:52:00,97.865,97.865,97.825,97.86,158400000.0
2007-12-07 01:53:00,97.855,97.87,97.85,97.85,92500000.0
2007-12-07 01:54:00,97.85,97.865,97.84,97.865,141700000.0
2007-12-07 01:55:00,97.865,97.87,97.86,97.86,54000000.0
2007-12-07 01:56:00,97.855,97.895,97.845,97.845,236900000.0
2007-12-07 01:57:00,97.845,97.905,97.835,97.9,530499997.0
2007-12-07 01:58:00,97.9,97.945,97.89,97.945,337800000.0
2007-12-07 01:59:00,97.945,97.95,97.93,97.94,186600000.0
2007-12-07 02:00:00,97.935,97.945,97.935,97.935,53700000.0
2007-12-07 02:01:00,97.935,97.955,97.935,97.955,97200000.0
2007-12-07 02:02:00,97.955,97.955,97.935,97.945,150200000.0
2007-12-07 02:03:00,97.945,97.955,97.915,97.925,214500000.0
2007-12-07 02:04:00,97.925,97.985,97.925,97.975,315899996.0
2007-12-07 02:05:00,97.975,97.975,97.945,97.955,60200000.0
2007-12-07 02:06:00,97.955,97.965,97.915,97.935,59300000.0
2007-12-07 02:07:00,97.935,97.935,97.865,97.88,137400000.0
2007-12-07 02:08:00,97.875,97.905,97.865,97.89,197200000.0
2007-12-07 02:09:00,97.89,97.91,97.88,97.91,161200000.0
2007-12-07 02:10:00,97.91,97.91,97.89,97.91,77600000.0
2007-12-07 02:11:00,97.91,97.91,97.89,97.905,194800000.0
2007-12-07 02:12:00,97.905,97.91,97.89,97.895,272000000.0
2007-12-07 02:13:00,97.895,97.895,97.86,97.885,46700000.0
2007-12-07 02:14:00,97.88,97.885,97.84,97.85,145900000.0
2007-12-07 02:15:00,97.845,97.845,97.78,97.78,432600000.0
2007-12-07 02:16:00,97.78,97.785,97.71,97.75,285300000.0
2007-12-07 02:17:00,97.755,97.785,97.745,97.75,145700000.0
2007-12-07 02:18:00,97.75,97.77,97.74,97.77,171200000.0
2007-12-07 02:19:00,97.765,97.775,97.75,97.77,93400000.0
2007-12-07 02:20:00,97.775,97.785,97.76,97.765,88300000.0
2007-12-07 02:21:00,97.755,97.775,97.755,97.77,72400000.0
2007-12-07 02:22:00,97.77,97.775,97.74,97.75,196500000.0
2007-12-07 02:23:00,97.755,97.775,97.75,97.765,196900000.0
2007-12-07 02:24:00,97.765,97.77,97.755,97.765,72500000.0
2007-12-07 02:25:00,97.765,97.78,97.765,97.775,81700000.0
2007-12-07 02:26:00,97.77,97.78,97.77,97.78,31800000.0
2007-12-07 02:27:00,97.8,97.805,97.765,97.765,157800000.0
2007-12-07 02:28:00,97.765,97.775,97.75,97.765,86500000.0
2007-12-07 02:29:00,97.765,97.785,97.76,97.785,95600000.0
2007-12-07 02:30:00,97.785,97.785,97.775,97.775,53000000.0
2007-12-07 02:31:00,97.775,97.775,97.765,97.765,53200000.0
2007-12-07 02:32:00,97.765,97.775,97.76,97.76,101000000.0
2007-12-07 02:33:00,97.76,97.765,97.73,97.75,139100000.0
2007-12-07 02:34:00,97.75,97.765,97.75,97.76,154200000.0
2007-12-07 02:35:00,97.755,97.775,97.75,97.775,101300000.0
2007-12-07 02:36:00,97.775,97.775,97.775,97.775,27900000.0
2007-12-07 02:37:00,97.775,97.775,97.76,97.775,18500000.0
2007-12-07 02:38:00,97.775,97.775,97.765,97.775,9800000.0
2007-12-07 02:39:00,97.775,97.775,97.765,97.775,86500000.0
2007-12-07 02:40:00,97.775,97.785,97.77,97.785,98300000.0
2007-12-07 02:41:00,97.785,97.785,97.77,97.77,31000000.0
2007-12-07 02:42:00,97.785,97.785,97.775,97.785,6700000.0
2007-12-07 02:43:00,97.785,97.785,97.76,97.765,42500000.0
2007-12-07 02:44:00,97.75,97.775,97.75,97.775,45800000.0
2007-12-07 02:45:00,97.775,97.795,97.775,97.785,67800000.0
2007-12-07 02:46:00,97.785,97.795,97.785,97.785,78300000.0
2007-12-07 02:47:00,97.785,97.785,97.785,97.785,30400000.0
2007-12-07 02:48:00,97.785,97.785,97.785,97.785,30300000.0
2007-12-07 02:49:00,97.785,97.795,97.775,97.785,40200000.0
2007-12-07 02:50:00,97.785,97.795,97.785,97.795,72500000.0
2007-12-07 02:51:00,97.795,97.81,97.785,97.805,112800000.0
2007-12-07 02:52:00,97.805,97.825,97.805,97.815,86000000.0
2007-12-07 02:53:00,97.815,97.835,97.815,97.835,111300000.0
2007-12-07 02:54:00,97.835,97.865,97.83,97.865,106600000.0
2007-12-07 02:55:00,97.855,97.875,97.84,97.855,227300000.0
2007-12-07 02:56:00,97.855,97.855,97.84,97.845,133100000.0
2007-12-07 02:57:00,97.845,97.845,97.815,97.815,151300000.0
2007-12-07 02:58:00,97.815,97.815,97.78,97.78,178600000.0
2007-12-07 02:59:00,97.78,97.795,97.78,97.79,157600000.0
2007-12-07 03:00:00,97.79,97.805,97.78,97.785,173800000.0
2007-12-07 03:01:00,97.785,97.795,97.755,97.765,214200000.0
2007-12-07 03:02:00,97.765,97.78,97.765,97.775,284800000.0
2007-12-07 03:03:00,97.775,97.785,97.77,97.78,256000000.0
2007-12-07 03:04:00,97.785,97.785,97.765,97.775,299400000.0
2007-12-07 03:05:00,97.775,97.785,97.755,97.775,505600000.0
2007-12-07 03:06:00,97.775,97.805,97.77,97.8,562500000.0
2007-12-07 03:07:00,97.805,97.835,97.8,97.835,433899998.0
2007-12-07 03:08:00,97.83,97.835,97.815,97.825,538199996.0
2007-12-07 03:09:00,97.81,97.825,97.81,97.825,196900000.0
2007-12-07 03:10:00,97.825,97.835,97.81,97.815,522999995.0
2007-12-07 03:11:00,97.815,97.865,97.815,97.855,636199999.0
2007-12-07 03:12:00,97.855,97.865,97.85,97.85,158700000.0
2007-12-07 03:13:00,97.845,97.845,97.785,97.795,413700000.0
2007-12-07 03:14:00,97.795,97.805,97.785,97.785,314100000.0
2007-12-07 03:15:00,97.785,97.8,97.78,97.785,166600001.0
2007-12-07 03:16:00,97.78,97.785,97.745,97.785,488699998.0
2007-12-07 03:17:00,97.785,97.8,97.78,97.795,305300001.0
2007-12-07 03:18:00,97.8,97.805,97.79,97.805,180400001.0
2007-12-07 03:19:00,97.805,97.805,97.79,97.795,190100000.0
2007-12-07 03:20:00,97.795,97.815,97.79,97.805,150400000.0
2007-12-07 03:21:00,97.805,97.825,97.795,97.825,234600000.0
2007-12-07 03:22:00,97.825,97.835,97.815,97.825,151500000.0
2007-12-07 03:23:00,97.825,97.825,97.775,97.785,131600000.0
2007-12-07 03:24:00,97.79,97.805,97.79,97.795,145300000.0
2007-12-07 03:25:00,97.795,97.8,97.76,97.77,194300000.0
2007-12-07 03:26:00,97.77,97.795,97.77,97.79,55900000.0
2007-12-07 03:27:00,97.79,97.795,97.77,97.77,77500000.0
2007-12-07 03:28:00,97.78,97.78,97.75,97.755,107000000.0
2007-12-07 03:29:00,97.755,97.755,97.73,97.745,81300000.0
2007-12-07 03:30:00,97.72,97.74,97.72,97.74,4700000.0
2007-12-07 03:31:00,97.75,97.75,97.74,97.745,36600000.0
2007-12-07 03:32:00,97.745,97.755,97.74,97.745,57100000.0
2007-12-07 03:33:00,97.755,97.755,97.745,97.755,33900000.0
2007-12-07 03:34:00,97.755,97.755,97.755,97.755,1600000.0
2007-12-07 03:35:00,97.725,97.765,97.725,97.765,33700000.0
2007-12-07 03:36:00,97.765,97.78,97.76,97.76,172300000.0
2007-12-07 03:37:00,97.76,97.775,97.76,97.765,67100000.0
2007-12-07 03:38:00,97.765,97.765,97.74,97.755,171400000.0
2007-12-07 03:39:00,97.755,97.755,97.745,97.745,71400000.0
2007-12-07 03:40:00,97.75,97.75,97.735,97.745,115500000.0
2007-12-07 03:41:00,97.75,97.755,97.735,97.735,144400000.0
2007-12-07 03:42:00,97.735,97.745,97.725,97.745,430000000.0
2007-12-07 03:43:00,97.735,97.755,97.735,97.755,475400000.0
2007-12-07 03:44:00,97.755,97.755,97.74,97.755,245600000.0
2007-12-07 03:45:00,97.755,97.755,97.745,97.745,122700000.0
2007-12-07 03:46:00,97.745,97.745,97.73,97.735,273000000.0
2007-12-07 03:47:00,97.735,97.735,97.725,97.73,111800000.0
2007-12-07 03:48:00,97.725,97.73,97.705,97.715,101900000.0
2007-12-07 03:49:00,97.705,97.72,97.705,97.71,96000000.0
2007-12-07 03:50:00,97.715,97.725,97.695,97.695,139300000.0
2007-12-07 03:51:00,97.695,97.7,97.67,97.675,440800000.0
2007-12-07 03:52:00,97.675,97.685,97.64,97.67,509200000.0
2007-12-07 03:53:00,97.67,97.695,97.665,97.675,138200000.0
2007-12-07 03:54:00,97.675,97.675,97.595,97.63,258800001.0
2007-12-07 03:55:00,97.63,97.645,97.61,97.625,305600003.0
2007-12-07 03:56:00,97.625,97.635,97.605,97.625,457700003.0
2007-12-07 03:57:00,97.62,97.645,97.62,97.63,332199997.0
2007-12-07 03:58:00,97.64,97.64,97.625,97.625,247600000.0
2007-12-07 03:59:00,97.625,97.625,97.605,97.605,124800000.0
2007-12-07 04:00:00,97.605,97.605,97.505,97.515,285500000.0
2007-12-07 04:01:00,97.535,97.6,97.515,97.595,371700000.0
2007-12-07 04:02:00,97.595,97.605,97.585,97.585,151600000.0
2007-12-07 04:03:00,97.585,97.6,97.565,97.59,102800000.0
2007-12-07 04:04:00,97.59,97.625,97.565,97.615,284900000.0
2007-12-07 04:05:00,97.615,97.66,97.615,97.655,286600000.0
2007-12-07 04:06:00,97.655,97.665,97.645,97.65,221500000.0
2007-12-07 04:07:00,97.65,97.69,97.645,97.69,201100000.0
2007-12-07 04:08:00,97.695,97.71,97.685,97.71,106200000.0
2007-12-07 04:09:00,97.71,97.71,97.69,97.71,57000000.0
2007-12-07 04:10:00,97.71,97.725,97.7,97.725,121500000.0
2007-12-07 04:11:00,97.725,97.735,97.72,97.735,122100000.0
2007-12-07 04:12:00,97.72,97.735,97.715,97.72,94100000.0
2007-12-07 04:13:00,97.725,97.725,97.705,97.72,142100000.0
2007-12-07 04:14:00,97.72,97.73,97.71,97.725,121900000.0
2007-12-07 04:15:00,97.725,97.725,97.71,97.71,29200000.0
2007-12-07 04:16:00,97.705,97.715,97.705,97.715,91700000.0
2007-12-07 04:17:00,97.715,97.72,97.715,97.715,28400000.0
2007-12-07 04:18:00,97.71,97.725,97.71,97.725,43800000.0
2007-12-07 04:19:00,97.725,97.74,97.72,97.735,55900000.0
2007-12-07 04:20:00,97.735,97.735,97.705,97.725,80800000.0
2007-12-07 04:21:00,97.735,97.74,97.725,97.73,72200000.0
2007-12-07 04:22:00,97.73,97.735,97.72,97.735,68100000.0
2007-12-07 04:23:00,97.735,97.74,97.73,97.73,19600000.0
2007-12-07 04:24:00,97.73,97.73,97.725,97.73,56900000.0
2007-12-07 04:25:00,97.73,97.74,97.725,97.74,72800000.0
2007-12-07 04:26:00,97.74,97.74,97.73,97.735,21400000.0
2007-12-07 04:27:00,97.735,97.745,97.735,97.74,13700000.0
2007-12-07 04:28:00,97.74,97.74,97.725,97.73,171500000.0
2007-12-07 04:29:00,97.73,97.735,97.7,97.71,141000000.0
2007-12-07 04:30:00,97.71,97.715,97.695,97.705,65700000.0
2007-12-07 04:31:00,97.705,97.72,97.7,97.705,111300000.0
2007-12-07 04:32:00,97.705,97.71,97.705,97.705,4200000.0
2007-12-07 04:33:00,97.7,97.7,97.68,97.695,77600000.0
2007-12-07 04:34:00,97.7,97.71,97.695,97.705,70700000.0
2007-12-07 04:35:00,97.705,97.71,97.69,97.69,208400000.0
2007-12-07 04:36:00,97.69,97.69,97.675,97.68,134000000.0
2007-12-07 04:37:00,97.68,97.685,97.65,97.675,52200000.0
2007-12-07 04:38:00,97.675,97.705,97.675,97.695,15800000.0
2007-12-07 04:39:00,97.695,97.695,97.675,97.68,48600000.0
2007-12-07 04:40:00,97.68,97.695,97.675,97.675,43800000.0
2007-12-07 04:41:00,97.68,97.695,97.655,97.66,371600002.0
2007-12-07 04:42:00,97.66,97.67,97.64,97.64,61800000.0
2007-12-07 04:43:00,97.655,97.665,97.64,97.665,160700000.0
2007-12-07 04:44:00,97.665,97.67,97.655,97.665,30100000.0
2007-12-07 04:45:00,97.67,97.67,97.64,97.65,137300000.0
2007-12-07 04:46:00,97.65,97.665,97.65,97.66,52300000.0
2007-12-07 04:47:00,97.66,97.67,97.65,97.66,170900000.0
2007-12-07 04:48:00,97.66,97.67,97.655,97.67,121900000.0
2007-12-07 04:49:00,97.67,97.68,97.665,97.665,110000000.0
2007-12-07 04:50:00,97.665,97.67,97.66,97.67,61700000.0
2007-12-07 04:51:00,97.67,97.68,97.66,97.665,15900000.0
2007-12-07 04:52:00,97.665,97.67,97.66,97.665,67600000.0
2007-12-07 04:53:00,97.665,97.67,97.66,97.665,27000000.0
2007-12-07 04:54:00,97.665,97.665,97.66,97.665,2000000.0
2007-12-07 04:55:00,97.64,97.67,97.64,97.665,51799999.0
2007-12-07 04:56:00,97.665,97.67,97.645,97.66,53099999.0
2007-12-07 04:57:00,97.66,97.665,97.655,97.655,46500000.0
2007-12-07 04:58:00,97.66,97.67,97.65,97.66,110900000.0
2007-12-07 04:59:00,97.66,97.665,97.645,97.66,32500000.0
2007-12-07 05:00:00,97.66,97.67,97.66,97.67,8700000.0
2007-12-07 05:01:00,97.67,97.67,97.665,97.67,4800000.0
2007-12-07 05:02:00,97.67,97.67,97.66,97.665,38000000.0
2007-12-07 05:03:00,97.67,97.68,97.64,97.68,38300001.0
2007-12-07 05:04:00,97.68,97.715,97.68,97.705,74100000.0
2007-12-07 05:05:00,97.705,97.705,97.685,97.695,64500000.0
2007-12-07 05:06:00,97.695,97.705,97.695,97.705,4300000.0
2007-12-07 05:07:00,97.705,97.715,97.705,97.715,4400000.0
2007-12-07 05:08:00,97.715,97.715,97.685,97.69,58400002.0
2007-12-07 05:09:00,97.69,97.725,97.69,97.725,33100001.0
2007-12-07 05:10:00,97.725,97.725,97.715,97.72,29300000.0
2007-12-07 05:11:00,97.72,97.73,97.72,97.725,50000000.0
2007-12-07 05:12:00,97.73,97.74,97.73,97.74,29400000.0
2007-12-07 05:13:00,97.74,97.74,97.735,97.735,16700000.0
2007-12-07 05:14:00,97.74,97.74,97.735,97.735,18200000.0
2007-12-07 05:15:00,97.735,97.74,97.735,97.735,16700000.0
2007-12-07 05:16:00,97.74,97.74,97.725,97.725,57500000.0
2007-12-07 05:17:00,97.725,97.765,97.725,97.765,28000000.0
2007-12-07 05:18:00,97.765,97.77,97.755,97.77,31800000.0
2007-12-07 05:19:00,97.77,97.77,97.75,97.755,73400000.0
2007-12-07 05:20:00,97.755,97.76,97.74,97.745,99300000.0
2007-12-07 05:21:00,97.745,97.76,97.745,97.76,97800000.0
2007-12-07 05:22:00,97.76,97.76,97.74,97.76,44999999.0
2007-12-07 05:23:00,97.76,97.76,97.755,97.755,116000000.0
2007-12-07 05:24:00,97.755,97.76,97.745,97.745,84800000.0
2007-12-07 05:25:00,97.745,97.75,97.745,97.75,61600000.0
2007-12-07 05:26:00,97.75,97.75,97.745,97.745,36000000.0
2007-12-07 05:27:00,97.745,97.75,97.74,97.75,32800000.0
2007-12-07 05:28:00,97.75,97.75,97.73,97.735,101400000.0
2007-12-07 05:29:00,97.735,97.745,97.73,97.745,90000000.0
2007-12-07 05:30:00,97.745,97.755,97.74,97.75,166200000.0
2007-12-07 05:31:00,97.75,97.755,97.725,97.75,173000000.0
2007-12-07 05:32:00,97.745,97.76,97.745,97.75,52300000.0
2007-12-07 05:33:00,97.745,97.75,97.735,97.74,206600000.0
2007-12-07 05:34:00,97.74,97.745,97.735,97.745,42500000.0
2007-12-07 05:35:00,97.745,97.785,97.74,97.765,91000000.0
2007-12-07 05:36:00,97.775,97.79,97.76,97.785,124400000.0
2007-12-07 05:37:00,97.785,97.795,97.775,97.795,217600000.0
2007-12-07 05:38:00,97.79,97.805,97.79,97.8,161200000.0
2007-12-07 05:39:00,97.8,97.8,97.785,97.795,116800000.0
2007-12-07 05:40:00,97.795,97.81,97.795,97.805,61600000.0
2007-12-07 05:41:00,97.805,97.815,97.8,97.81,81800000.0
2007-12-07 05:42:00,97.81,97.82,97.805,97.815,153100000.0
2007-12-07 05:43:00,97.815,97.825,97.805,97.815,84800000.0
2007-12-07 05:44:00,97.81,97.81,97.79,97.795,98300000.0
2007-12-07 05:45:00,97.795,97.82,97.795,97.8,117400000.0
2007-12-07 05:46:00,97.805,97.815,97.795,97.81,409400002.0
2007-12-07 05:47:00,97.81,97.83,97.81,97.82,60700000.0
2007-12-07 05:48:00,97.82,97.825,97.81,97.825,117000000.0
2007-12-07 05:49:00,97.825,97.825,97.815,97.815,22800000.0
2007-12-07 05:50:00,97.82,97.84,97.805,97.84,114100000.0
2007-12-07 05:51:00,97.84,97.85,97.835,97.845,32700000.0
2007-12-07 05:52:00,97.84,97.85,97.83,97.835,54500000.0
2007-12-07 05:53:00,97.825,97.825,97.81,97.815,73800000.0
2007-12-07 05:54:00,97.815,97.84,97.81,97.84,51500000.0
2007-12-07 05:55:00,97.84,97.86,97.835,97.86,287200002.0
2007-12-07 05:56:00,97.86,97.865,97.845,97.86,38500000.0
2007-12-07 05:57:00,97.855,97.855,97.835,97.835,37900000.0
2007-12-07 05:58:00,97.835,97.835,97.83,97.835,30500000.0
2007-12-07 05:59:00,97.835,97.85,97.815,97.815,36500000.0
2007-12-07 06:00:00,97.835,97.835,97.795,97.795,84100000.0
2007-12-07 06:01:00,97.795,97.795,97.785,97.79,49700000.0
2007-12-07 06:02:00,97.79,97.795,97.775,97.78,90600000.0
2007-12-07 06:03:00,97.785,97.795,97.785,97.79,20100000.0
2007-12-07 06:04:00,97.79,97.805,97.79,97.8,10500000.0
2007-12-07 06:05:00,97.8,97.8,97.775,97.785,148400000.0
2007-12-07 06:06:00,97.785,97.785,97.78,97.78,5400000.0
2007-12-07 06:07:00,97.78,97.78,97.765,97.78,167800000.0
2007-12-07 06:08:00,97.78,97.78,97.77,97.78,73200000.0
2007-12-07 06:09:00,97.78,97.78,97.745,97.765,527699998.0
2007-12-07 06:10:00,97.765,97.765,97.765,97.765,235200000.0
2007-12-07 06:11:00,97.765,97.775,97.745,97.745,488599999.0
2007-12-07 06:12:00,97.745,97.755,97.725,97.745,800899999.0
2007-12-07 06:13:00,97.745,97.745,97.735,97.745,143900000.0
2007-12-07 06:14:00,97.745,97.745,97.725,97.735,61300000.0
2007-12-07 06:15:00,97.74,97.755,97.73,97.74,181000000.0
2007-12-07 06:16:00,97.735,97.76,97.735,97.745,128300000.0
2007-12-07 06:17:00,97.745,97.755,97.725,97.735,62200000.0
2007-12-07 06:18:00,97.735,97.745,97.715,97.725,235500000.0
2007-12-07 06:19:00,97.725,97.735,97.72,97.735,105600000.0
2007-12-07 06:20:00,97.74,97.77,97.73,97.755,223300000.0
2007-12-07 06:21:00,97.755,97.755,97.725,97.735,196600000.0
2007-12-07 06:22:00,97.735,97.735,97.725,97.725,31400000.0
2007-12-07 06:23:00,97.725,97.75,97.725,97.745,153700003.0
2007-12-07 06:24:00,97.745,97.765,97.74,97.755,235100004.0
2007-12-07 06:25:00,97.755,97.765,97.74,97.755,183100000.0
2007-12-07 06:26:00,97.755,97.765,97.745,97.75,154600000.0
2007-12-07 06:27:00,97.75,97.76,97.71,97.71,168000000.0
2007-12-07 06:28:00,97.71,97.71,97.685,97.705,405200000.0
2007-12-07 06:29:00,97.705,97.705,97.695,97.7,93800000.0
2007-12-07 06:30:00,97.7,97.72,97.69,97.72,143500000.0
2007-12-07 06:31:00,97.72,97.72,97.7,97.71,107000000.0
2007-12-07 06:32:00,97.71,97.735,97.71,97.725,228500000.0
2007-12-07 06:33:00,97.725,97.725,97.71,97.725,43200000.0
2007-12-07 06:34:00,97.725,97.725,97.7,97.7,63000000.0
2007-12-07 06:35:00,97.7,97.725,97.7,97.71,44800000.0
2007-12-07 06:36:00,97.71,97.74,97.71,97.74,146400000.0
2007-12-07 06:37:00,97.74,97.75,97.735,97.745,56000000.0
2007-12-07 06:38:00,97.75,97.755,97.73,97.73,101300000.0
2007-12-07 06:39:00,97.73,97.745,97.725,97.735,56400000.0
2007-12-07 06:40:00,97.735,97.745,97.72,97.725,151400000.0
2007-12-07 06:41:00,97.725,97.725,97.7,97.715,50800000.0
2007-12-07 06:42:00,97.715,97.715,97.695,97.705,182600000.0
2007-12-07 06:43:00,97.705,97.72,97.695,97.705,70500000.0
2007-12-07 06:44:00,97.705,97.715,97.695,97.695,36400000.0
2007-12-07 06:45:00,97.695,97.705,97.69,97.705,10300000.0
2007-12-07 06:46:00,97.705,97.705,97.69,97.69,24900000.0
2007-12-07 06:47:00,97.69,97.695,97.675,97.675,75100000.0
2007-12-07 06:48:00,97.675,97.685,97.675,97.68,14000000.0
2007-12-07 06:49:00,97.68,97.685,97.665,97.67,84500000.0
2007-12-07 06:50:00,97.665,97.695,97.665,97.685,203700000.0
2007-12-07 06:51:00,97.685,97.685,97.67,97.68,112600000.0
2007-12-07 06:52:00,97.675,97.705,97.675,97.7,388800000.0
2007-12-07 06:53:00,97.695,97.705,97.685,97.695,99900000.0
2007-12-07 06:54:00,97.695,97.7,97.69,97.69,60400000.0
2007-12-07 06:55:00,97.69,97.7,97.69,97.69,48300000.0
2007-12-07 06:56:00,97.69,97.69,97.67,97.685,36000000.0
2007-12-07 06:57:00,97.685,97.69,97.67,97.68,14700000.0
2007-12-07 06:58:00,97.68,97.685,97.665,97.67,41800000.0
2007-12-07 06:59:00,97.67,97.675,97.645,97.655,156800000.0
2007-12-07 07:00:00,97.655,97.66,97.645,97.655,21000000.0
2007-12-07 07:01:00,97.655,97.655,97.625,97.635,157000000.0
2007-12-07 07:02:00,97.64,97.64,97.62,97.625,106200000.0
2007-12-07 07:03:00,97.625,97.625,97.57,97.57,76400000.0
2007-12-07 07:04:00,97.57,97.595,97.57,97.585,252000001.0
2007-12-07 07:05:00,97.585,97.595,97.565,97.57,138000000.0
2007-12-07 07:06:00,97.57,97.585,97.56,97.57,211400000.0
2007-12-07 07:07:00,97.57,97.575,97.55,97.565,156400000.0
2007-12-07 07:08:00,97.565,97.565,97.56,97.56,13400000.0
2007-12-07 07:09:00,97.56,97.605,97.56,97.605,75900000.0
2007-12-07 07:10:00,97.605,97.63,97.605,97.62,75900000.0
2007-12-07 07:11:00,97.62,97.625,97.59,97.605,226300000.0
2007-12-07 07:12:00,97.605,97.605,97.595,97.605,72700000.0
2007-12-07 07:13:00,97.58,97.58,97.575,97.575,41800000.0
2007-12-07 07:14:00,97.575,97.575,97.52,97.55,234800001.0
2007-12-07 07:15:00,97.55,97.57,97.53,97.565,203700000.0
2007-12-07 07:16:00,97.57,97.6,97.57,97.59,95100000.0
2007-12-07 07:17:00,97.59,97.605,97.59,97.605,7100000.0
2007-12-07 07:18:00,97.595,97.605,97.56,97.57,83000000.0
2007-12-07 07:19:00,97.57,97.58,97.56,97.565,143000000.0
2007-12-07 07:20:00,97.565,97.565,97.53,97.555,250700000.0
2007-12-07 07:21:00,97.555,97.555,97.54,97.54,122900000.0
2007-12-07 07:22:00,97.54,97.555,97.535,97.555,299000000.0
2007-12-07 07:23:00,97.555,97.565,97.545,97.565,341900000.0
2007-12-07 07:24:00,97.57,97.595,97.565,97.59,330799999.0
2007-12-07 07:25:00,97.59,97.59,97.565,97.58,36000000.0
2007-12-07 07:26:00,97.58,97.615,97.58,97.61,118700000.0
2007-12-07 07:27:00,97.61,97.615,97.595,97.595,105000000.0
2007-12-07 07:28:00,97.6,97.61,97.59,97.605,36500000.0
2007-12-07 07:29:00,97.605,97.61,97.6,97.61,82700000.0
2007-12-07 07:30:00,97.605,97.615,97.58,97.615,62800000.0
2007-12-07 07:31:00,97.585,97.61,97.585,97.595,215300001.0
2007-12-07 07:32:00,97.6,97.6,97.595,97.595,31100000.0
2007-12-07 07:33:00,97.595,97.605,97.58,97.585,80200000.0
2007-12-07 07:34:00,97.585,97.605,97.575,97.585,130800000.0
2007-12-07 07:35:00,97.595,97.6,97.57,97.58,110200000.0
2007-12-07 07:36:00,97.585,97.59,97.58,97.585,94600000.0
2007-12-07 07:37:00,97.59,97.59,97.585,97.59,12400000.0
2007-12-07 07:38:00,97.59,97.59,97.56,97.57,108199998.0
2007-12-07 07:39:00,97.57,97.595,97.56,97.595,165499997.0
2007-12-07 07:40:00,97.595,97.61,97.595,97.605,62300000.0
2007-12-07 07:41:00,97.605,97.62,97.59,97.6,212199999.0
2007-12-07 07:42:00,97.6,97.6,97.59,97.6,60400000.0
2007-12-07 07:43:00,97.6,97.605,97.59,97.59,172599999.0
2007-12-07 07:44:00,97.595,97.605,97.595,97.6,49400000.0
2007-12-07 07:45:00,97.6,97.62,97.59,97.615,252600001.0
2007-12-07 07:46:00,97.615,97.63,97.615,97.62,62000000.0
2007-12-07 07:47:00,97.625,97.63,97.62,97.63,66600000.0
2007-12-07 07:48:00,97.63,97.65,97.63,97.635,139000000.0
2007-12-07 07:49:00,97.635,97.66,97.635,97.66,194100000.0
2007-12-07 07:50:00,97.66,97.685,97.655,97.685,174200000.0
2007-12-07 07:51:00,97.685,97.69,97.665,97.68,101300000.0
2007-12-07 07:52:00,97.68,97.68,97.67,97.67,36500000.0
2007-12-07 07:53:00,97.67,97.68,97.67,97.67,26400000.0
2007-12-07 07:54:00,97.67,97.695,97.665,97.69,107400000.0
2007-12-07 07:55:00,97.69,97.7,97.67,97.685,271099999.0
2007-12-07 07:56:00,97.685,97.72,97.68,97.72,42700000.0
2007-12-07 07:57:00,97.705,97.735,97.705,97.73,404300000.0
2007-12-07 07:58:00,97.73,97.745,97.725,97.745,148200000.0
2007-12-07 07:59:00,97.745,97.75,97.73,97.745,81900000.0
2007-12-07 08:00:00,97.75,97.795,97.745,97.79,65100000.0
2007-12-07 08:01:00,97.79,97.825,97.78,97.805,93200000.0
2007-12-07 08:02:00,97.81,97.825,97.78,97.785,57200000.0
2007-12-07 08:03:00,97.785,97.795,97.77,97.795,129800000.0
2007-12-07 08:04:00,97.795,97.8,97.77,97.775,40600000.0
2007-12-07 08:05:00,97.775,97.775,97.765,97.77,45400000.0
2007-12-07 08:06:00,97.765,97.775,97.735,97.75,156500000.0
2007-12-07 08:07:00,97.735,97.765,97.735,97.75,108100002.0
2007-12-07 08:08:00,97.75,97.765,97.735,97.75,29300000.0
2007-12-07 08:09:00,97.75,97.755,97.74,97.75,77100000.0
2007-12-07 08:10:00,97.745,97.745,97.725,97.74,155800000.0
2007-12-07 08:11:00,97.74,97.75,97.73,97.75,33600000.0
2007-12-07 08:12:00,97.75,97.75,97.735,97.75,77500000.0
2007-12-07 08:13:00,97.75,97.755,97.735,97.745,58500000.0
2007-12-07 08:14:00,97.745,97.745,97.735,97.74,17200000.0
2007-12-07 08:15:00,97.74,97.765,97.735,97.74,52400000.0
2007-12-07 08:16:00,97.735,97.745,97.71,97.71,161300000.0
2007-12-07 08:17:00,97.71,97.71,97.68,97.685,377800001.0
2007-12-07 08:18:00,97.7,97.7,97.66,97.66,141600000.0
2007-12-07 08:19:00,97.655,97.67,97.63,97.635,162900000.0
2007-12-07 08:20:00,97.64,97.65,97.62,97.62,54100000.0
2007-12-07 08:21:00,97.62,97.645,97.615,97.615,193100000.0
2007-12-07 08:22:00,97.615,97.645,97.615,97.64,47600000.0
2007-12-07 08:23:00,97.635,97.65,97.625,97.645,103900000.0
2007-12-07 08:24:00,97.65,97.67,97.645,97.67,125300000.0
2007-12-07 08:25:00,97.665,97.675,97.65,97.665,340500000.0
2007-12-07 08:26:00,97.665,97.665,97.63,97.64,101000000.0
2007-12-07 08:27:00,97.645,97.65,97.635,97.635,21600000.0
2007-12-07 08:28:00,97.635,97.635,97.615,97.63,68900000.0
2007-12-07 08:29:00,97.635,97.635,97.605,97.605,108800000.0
2007-12-07 08:30:00,97.605,97.615,97.595,97.6,58200000.0
2007-12-07 08:31:00,97.6,97.615,97.595,97.61,75600000.0
2007-12-07 08:32:00,97.61,97.615,97.585,97.6,125800001.0
2007-12-07 08:33:00,97.6,97.6,97.58,97.6,60899998.0
2007-12-07 08:34:00,97.6,97.615,97.585,97.59,75800000.0
2007-12-07 08:35:00,97.59,97.59,97.545,97.555,137200000.0
2007-12-07 08:36:00,97.555,97.57,97.545,97.565,98100000.0
2007-12-07 08:37:00,97.565,97.575,97.555,97.56,104600000.0
2007-12-07 08:38:00,97.565,97.625,97.565,97.595,611199999.0
2007-12-07 08:39:00,97.585,97.615,97.585,97.615,52500000.0
2007-12-07 08:40:00,97.615,97.625,97.605,97.61,98500000.0
2007-12-07 08:41:00,97.61,97.625,97.605,97.605,87200000.0
2007-12-07 08:42:00,97.605,97.605,97.575,97.585,146100000.0
2007-12-07 08:43:00,97.585,97.585,97.555,97.565,127900000.0
2007-12-07 08:44:00,97.565,97.565,97.525,97.535,107800000.0
2007-12-07 08:45:00,97.535,97.545,97.51,97.525,274500000.0
2007-12-07 08:46:00,97.525,97.535,97.51,97.525,560999996.0
2007-12-07 08:47:00,97.525,97.535,97.5,97.505,338400000.0
2007-12-07 08:48:00,97.505,97.535,97.5,97.535,219300000.0
2007-12-07 08:49:00,97.535,97.535,97.52,97.53,203800000.0
2007-12-07 08:50:00,97.535,97.535,97.515,97.525,261700000.0
2007-12-07 08:51:00,97.525,97.535,97.52,97.53,430900006.0
2007-12-07 08:52:00,97.53,97.565,97.525,97.565,497200000.0
2007-12-07 08:53:00,97.565,97.64,97.565,97.595,448200002.0
2007-12-07 08:54:00,97.595,97.625,97.59,97.615,177400000.0
2007-12-07 08:55:00,97.615,97.625,97.6,97.625,192200000.0
2007-12-07 08:56:00,97.625,97.645,97.625,97.63,255200000.0
2007-12-07 08:57:00,97.635,97.655,97.625,97.64,110800000.0
2007-12-07 08:58:00,97.635,97.655,97.63,97.645,420900000.0
2007-12-07 08:59:00,97.645,97.655,97.58,97.6,416100000.0
2007-12-07 09:00:00,97.605,97.635,97.605,97.625,81800000.0
2007-12-07 09:01:00,97.625,97.66,97.62,97.645,120700000.0
2007-12-07 09:02:00,97.645,97.665,97.64,97.665,177300000.0
2007-12-07 09:03:00,97.665,97.685,97.66,97.67,157200000.0
2007-12-07 09:04:00,97.675,97.695,97.67,97.685,196799999.0
2007-12-07 09:05:00,97.685,97.685,97.665,97.665,221200000.0
2007-12-07 09:06:00,97.665,97.665,97.635,97.635,192800000.0
2007-12-07 09:07:00,97.635,97.655,97.635,97.655,152500000.0
2007-12-07 09:08:00,97.655,97.665,97.65,97.655,163100000.0
2007-12-07 09:09:00,97.655,97.69,97.655,97.675,138400000.0
2007-12-07 09:10:00,97.675,97.685,97.65,97.655,235100000.0
2007-12-07 09:11:00,97.65,97.69,97.65,97.665,290500000.0
2007-12-07 09:12:00,97.665,97.685,97.655,97.665,218200000.0
2007-12-07 09:13:00,97.665,97.7,97.665,97.68,257400000.0
2007-12-07 09:14:00,97.685,97.685,97.625,97.645,159300000.0
2007-12-07 09:15:00,97.645,97.685,97.64,97.675,247000000.0
2007-12-07 09:16:00,97.685,97.695,97.675,97.69,96400000.0
2007-12-07 09:17:00,97.69,97.705,97.69,97.69,47200000.0
2007-12-07 09:18:00,97.69,97.69,97.62,97.62,214900000.0
2007-12-07 09:19:00,97.625,97.64,97.575,97.625,286400000.0
2007-12-07 09:20:00,97.64,97.655,97.62,97.64,204100001.0
2007-12-07 09:21:00,97.645,97.65,97.64,97.64,60900000.0
2007-12-07 09:22:00,97.64,97.65,97.63,97.635,74700000.0
2007-12-07 09:23:00,97.635,97.65,97.625,97.65,150800000.0
2007-12-07 09:24:00,97.65,97.665,97.645,97.65,129300000.0
2007-12-07 09:25:00,97.65,97.65,97.645,97.645,60700000.0
2007-12-07 09:26:00,97.645,97.65,97.62,97.625,201800000.0
2007-12-07 09:27:00,97.625,97.63,97.615,97.615,106400000.0
2007-12-07 09:28:00,97.615,97.625,97.605,97.61,87400000.0
2007-12-07 09:29:00,97.61,97.61,97.595,97.595,18400000.0
2007-12-07 09:30:00,97.595,97.605,97.585,97.6,50700000.0
2007-12-07 09:31:00,97.61,97.64,97.61,97.625,146500000.0
2007-12-07 09:32:00,97.625,97.635,97.62,97.62,44100000.0
2007-12-07 09:33:00,97.615,97.645,97.61,97.635,229800000.0
2007-12-07 09:34:00,97.635,97.675,97.635,97.67,117800000.0
2007-12-07 09:35:00,97.67,97.685,97.655,97.68,94700000.0
2007-12-07 09:36:00,97.68,97.685,97.675,97.675,100300000.0
2007-12-07 09:37:00,97.665,97.67,97.665,97.665,88000000.0
2007-12-07 09:38:00,97.665,97.665,97.645,97.655,238600000.0
2007-12-07 09:39:00,97.655,97.655,97.645,97.65,110300000.0
2007-12-07 09:40:00,97.65,97.655,97.645,97.655,102700000.0
2007-12-07 09:41:00,97.655,97.655,97.635,97.64,283500000.0
2007-12-07 09:42:00,97.64,97.645,97.635,97.635,120000000.0
2007-12-07 09:43:00,97.635,97.635,97.51,97.555,472599998.0
2007-12-07 09:44:00,97.555,97.61,97.545,97.61,576999995.0
2007-12-07 09:45:00,97.615,97.625,97.58,97.595,804900001.0
2007-12-07 09:46:00,97.595,97.635,97.595,97.635,684000001.0
2007-12-07 09:47:00,97.635,97.64,97.635,97.635,194400000.0
2007-12-07 09:48:00,97.635,97.635,97.585,97.585,138600000.0
2007-12-07 09:49:00,97.585,97.605,97.585,97.595,225400000.0
2007-12-07 09:50:00,97.595,97.595,97.555,97.565,65900000.0
2007-12-07 09:51:00,97.565,97.565,97.53,97.535,397100000.0
2007-12-07 09:52:00,97.535,97.54,97.52,97.54,371900002.0
2007-12-07 09:53:00,97.54,97.555,97.54,97.555,34400000.0
2007-12-07 09:54:00,97.555,97.56,97.535,97.545,208199994.0
2007-12-07 09:55:00,97.545,97.545,97.525,97.53,221100000.0
2007-12-07 09:56:00,97.53,97.555,97.525,97.55,118200000.0
2007-12-07 09:57:00,97.555,97.57,97.545,97.55,315800000.0
2007-12-07 09:58:00,97.56,97.56,97.535,97.54,166700000.0
2007-12-07 09:59:00,97.555,97.555,97.515,97.515,340300000.0
2007-12-07 10:00:00,97.515,97.515,97.445,97.465,370700000.0
2007-12-07 10:01:00,97.465,97.53,97.455,97.52,371499999.0
2007-12-07 10:02:00,97.525,97.57,97.525,97.535,427900001.0
2007-12-07 10:03:00,97.53,97.565,97.515,97.545,424600000.0
2007-12-07 10:04:00,97.545,97.565,97.525,97.535,245200000.0
2007-12-07 10:05:00,97.54,97.555,97.525,97.53,121900000.0
2007-12-07 10:06:00,97.53,97.57,97.53,97.545,192100000.0
2007-12-07 10:07:00,97.545,97.55,97.545,97.545,109000000.0
2007-12-07 10:08:00,97.545,97.575,97.545,97.555,702000000.0
2007-12-07 10:09:00,97.555,97.59,97.555,97.59,166200000.0
2007-12-07 10:10:00,97.58,97.58,97.535,97.55,169200000.0
2007-12-07 10:11:00,97.555,97.56,97.525,97.535,151600000.0
2007-12-07 10:12:00,97.535,97.54,97.51,97.515,341500000.0
2007-12-07 10:13:00,97.515,97.555,97.515,97.545,184800000.0
2007-12-07 10:14:00,97.545,97.555,97.49,97.49,383800000.0
2007-12-07 10:15:00,97.49,97.515,97.485,97.495,606100002.0
2007-12-07 10:16:00,97.495,97.5,97.485,97.49,70900000.0
2007-12-07 10:17:00,97.5,97.515,97.475,97.515,158600000.0
2007-12-07 10:18:00,97.515,97.545,97.505,97.525,232800000.0
2007-12-07 10:19:00,97.525,97.535,97.505,97.52,132200000.0
2007-12-07 10:20:00,97.525,97.545,97.52,97.535,327500000.0
2007-12-07 10:21:00,97.535,97.56,97.525,97.535,152900000.0
2007-12-07 10:22:00,97.535,97.55,97.53,97.55,20400000.0
2007-12-07 10:23:00,97.55,97.555,97.53,97.54,162400000.0
2007-12-07 10:24:00,97.54,97.55,97.53,97.535,169200000.0
2007-12-07 10:25:00,97.535,97.54,97.525,97.525,67900000.0
2007-12-07 10:26:00,97.525,97.535,97.52,97.525,120500000.0
2007-12-07 10:27:00,97.52,97.535,97.515,97.525,150600000.0
2007-12-07 10:28:00,97.525,97.535,97.515,97.53,219600000.0
2007-12-07 10:29:00,97.525,97.565,97.515,97.535,482400000.0
2007-12-07 10:30:00,97.525,97.56,97.515,97.555,429899999.0
2007-12-07 10:31:00,97.555,97.565,97.545,97.55,284700001.0
2007-12-07 10:32:00,97.55,97.56,97.535,97.545,289200001.0
2007-12-07 10:33:00,97.545,97.55,97.51,97.525,151900000.0
2007-12-07 10:34:00,97.525,97.55,97.52,97.52,273900000.0
2007-12-07 10:35:00,97.525,97.535,97.515,97.53,263900000.0
2007-12-07 10:36:00,97.53,97.535,97.515,97.53,186100000.0
2007-12-07 10:37:00,97.53,97.545,97.505,97.515,322000000.0
2007-12-07 10:38:00,97.515,97.525,97.49,97.525,334400000.0
2007-12-07 10:39:00,97.525,97.545,97.515,97.535,176800000.0
2007-12-07 10:40:00,97.525,97.53,97.515,97.525,204600000.0
2007-12-07 10:41:00,97.515,97.535,97.515,97.525,113600000.0
2007-12-07 10:42:00,97.525,97.54,97.525,97.535,120800000.0
2007-12-07 10:43:00,97.535,97.54,97.505,97.535,200600000.0
2007-12-07 10:44:00,97.535,97.535,97.515,97.525,175700000.0
2007-12-07 10:45:00,97.525,97.535,97.525,97.525,196700000.0
2007-12-07 10:46:00,97.525,97.535,97.525,97.535,355400000.0
2007-12-07 10:47:00,97.535,97.54,97.525,97.535,262800000.0
2007-12-07 10:48:00,97.535,97.535,97.52,97.53,338900000.0
2007-12-07 10:49:00,97.53,97.55,97.525,97.53,602800001.0
2007-12-07 10:50:00,97.53,97.535,97.515,97.515,277600000.0
2007-12-07 10:51:00,97.515,97.525,97.51,97.51,196500000.0
2007-12-07 10:52:00,97.51,97.51,97.495,97.505,209100000.0
2007-12-07 10:53:00,97.505,97.515,97.485,97.49,327800003.0
2007-12-07 10:54:00,97.495,97.495,97.485,97.495,357800000.0
2007-12-07 10:55:00,97.495,97.525,97.495,97.52,196300000.0
2007-12-07 10:56:00,97.515,97.52,97.43,97.445,451299998.0
2007-12-07 10:57:00,97.445,97.475,97.44,97.47,339699999.0
2007-12-07 10:58:00,97.47,97.505,97.47,97.48,268399999.0
2007-12-07 10:59:00,97.485,97.51,97.475,97.51,474500001.0
2007-12-07 11:00:00,97.505,97.525,97.485,97.505,457300001.0
2007-12-07 11:01:00,97.505,97.515,97.48,97.49,298200000.0
2007-12-07 11:02:00,97.495,97.505,97.45,97.465,283100001.0
2007-12-07 11:03:00,97.475,97.51,97.455,97.49,355100000.0
2007-12-07 11:04:00,97.49,97.525,97.485,97.49,159600000.0
2007-12-07 11:05:00,97.5,97.51,97.475,97.485,203300000.0
2007-12-07 11:06:00,97.485,97.52,97.485,97.515,240300000.0
2007-12-07 11:07:00,97.515,97.525,97.5,97.5,325500000.0
2007-12-07 11:08:00,97.5,97.53,97.5,97.51,199900000.0
2007-12-07 11:09:00,97.505,97.515,97.49,97.495,277300000.0
2007-12-07 11:10:00,97.495,97.495,97.475,97.475,227100000.0
2007-12-07 11:11:00,97.475,97.505,97.475,97.485,250900000.0
2007-12-07 11:12:00,97.475,97.5,97.475,97.495,168000000.0
2007-12-07 11:13:00,97.495,97.54,97.495,97.54,292400000.0
2007-12-07 11:14:00,97.54,97.545,97.515,97.525,177800000.0
2007-12-07 11:15:00,97.525,97.525,97.485,97.495,154400000.0
2007-12-07 11:16:00,97.495,97.5,97.49,97.49,212300000.0
2007-12-07 11:17:00,97.495,97.5,97.49,97.495,148900000.0
2007-12-07 11:18:00,97.495,97.495,97.385,97.415,284700000.0
2007-12-07 11:19:00,97.42,97.425,97.375,97.4,271600000.0
2007-12-07 11:20:00,97.4,97.425,97.4,97.4,238000000.0
2007-12-07 11:21:00,97.4,97.425,97.395,97.425,218100000.0
2007-12-07 11:22:00,97.425,97.435,97.415,97.43,195400000.0
2007-12-07 11:23:00,97.435,97.45,97.425,97.435,119200000.0
2007-12-07 11:24:00,97.435,97.435,97.42,97.425,27100000.0
2007-12-07 11:25:00,97.425,97.465,97.415,97.45,231000000.0
2007-12-07 11:26:00,97.45,97.47,97.45,97.465,29700000.0
2007-12-07 11:27:00,97.465,97.485,97.455,97.475,88700000.0
2007-12-07 11:28:00,97.475,97.475,97.44,97.445,67200000.0
2007-12-07 11:29:00,97.445,97.455,97.42,97.43,287000000.0
2007-12-07 11:30:00,97.425,97.465,97.42,97.46,135400000.0
2007-12-07 11:31:00,97.465,97.515,97.46,97.51,236000000.0
2007-12-07 11:32:00,97.51,97.53,97.51,97.52,276200000.0
2007-12-07 11:33:00,97.52,97.52,97.475,97.515,405400000.0
2007-12-07 11:34:00,97.5,97.51,97.49,97.5,349700000.0
2007-12-07 11:35:00,97.5,97.5,97.43,97.44,304300000.0
2007-12-07 11:36:00,97.44,97.45,97.43,97.435,398200000.0
2007-12-07 11:37:00,97.435,97.44,97.42,97.425,302200001.0
2007-12-07 11:38:00,97.425,97.505,97.425,97.5,190000000.0
2007-12-07 11:39:00,97.5,97.515,97.47,97.475,515300000.0
2007-12-07 11:40:00,97.47,97.495,97.47,97.475,443000000.0
2007-12-07 11:41:00,97.475,97.475,97.455,97.455,291499999.0
2007-12-07 11:42:00,97.455,97.455,97.42,97.43,205800000.0
2007-12-07 11:43:00,97.43,97.435,97.41,97.415,329000000.0
2007-12-07 11:44:00,97.415,97.43,97.41,97.415,374400000.0
2007-12-07 11:45:00,97.415,97.43,97.415,97.415,401500000.0
2007-12-07 11:46:00,97.415,97.42,97.415,97.415,101700000.0
2007-12-07 11:47:00,97.415,97.415,97.385,97.405,160100000.0
2007-12-07 11:48:00,97.405,97.415,97.4,97.415,241500000.0
2007-12-07 11:49:00,97.415,97.455,97.405,97.445,402900000.0
2007-12-07 11:50:00,97.445,97.49,97.44,97.47,416100002.0
2007-12-07 11:51:00,97.47,97.48,97.445,97.455,154600000.0
2007-12-07 11:52:00,97.455,97.47,97.455,97.465,126400000.0
2007-12-07 11:53:00,97.46,97.495,97.455,97.485,178900000.0
2007-12-07 11:54:00,97.485,97.505,97.48,97.49,376200000.0
2007-12-07 11:55:00,97.5,97.505,97.485,97.505,391300000.0
2007-12-07 11:56:00,97.505,97.51,97.485,97.485,319800000.0
2007-12-07 11:57:00,97.485,97.495,97.485,97.49,241300000.0
2007-12-07 11:58:00,97.495,97.51,97.49,97.49,293699998.0
2007-12-07 11:59:00,97.49,97.525,97.49,97.5,366900000.0
2007-12-07 12:00:00,97.5,97.535,97.5,97.525,176100000.0
2007-12-07 12:01:00,97.525,97.535,97.51,97.53,230900000.0
2007-12-07 12:02:00,97.53,97.565,97.525,97.545,372600002.0
2007-12-07 12:03:00,97.545,97.55,97.53,97.55,78100000.0
2007-12-07 12:04:00,97.555,97.555,97.535,97.545,221100000.0
2007-12-07 12:05:00,97.545,97.55,97.51,97.52,299899998.0
2007-12-07 12:06:00,97.52,97.54,97.515,97.52,80500000.0
2007-12-07 12:07:00,97.525,97.535,97.515,97.535,234700000.0
2007-12-07 12:08:00,97.535,97.535,97.51,97.525,259999999.0
2007-12-07 12:09:00,97.515,97.52,97.505,97.515,438500000.0
2007-12-07 12:10:00,97.515,97.525,97.505,97.505,417700000.0
2007-12-07 12:11:00,97.505,97.54,97.5,97.505,362700000.0
2007-12-07 12:12:00,97.505,97.515,97.5,97.515,311300000.0
2007-12-07 12:13:00,97.515,97.515,97.46,97.46,102300000.0
2007-12-07 12:14:00,97.46,97.475,97.455,97.455,419599996.0
2007-12-07 12:15:00,97.47,97.505,97.45,97.49,162500000.0
2007-12-07 12:16:00,97.49,97.49,97.47,97.47,116400000.0
2007-12-07 12:17:00,97.475,97.515,97.47,97.51,211900000.0
2007-12-07 12:18:00,97.51,97.535,97.51,97.525,69200000.0
2007-12-07 12:19:00,97.525,97.54,97.525,97.54,15600000.0
2007-12-07 12:20:00,97.535,97.535,97.505,97.515,221600000.0
2007-12-07 12:21:00,97.515,97.535,97.515,97.53,151800000.0
2007-12-07 12:22:00,97.53,97.555,97.525,97.555,266300000.0
2007-12-07 12:23:00,97.555,97.565,97.545,97.555,103100000.0
2007-12-07 12:24:00,97.565,97.57,97.555,97.555,84900000.0
2007-12-07 12:25:00,97.555,97.565,97.545,97.55,251400000.0
2007-12-07 12:26:00,97.545,97.565,97.54,97.56,57600000.0
2007-12-07 12:27:00,97.56,97.56,97.515,97.525,315600001.0
2007-12-07 12:28:00,97.525,97.545,97.525,97.545,219700000.0
2007-12-07 12:29:00,97.545,97.55,97.525,97.535,269400000.0
2007-12-07 12:30:00,97.53,97.545,97.53,97.54,194500000.0
2007-12-07 12:31:00,97.56,97.56,97.535,97.54,173500000.0
2007-12-07 12:32:00,97.54,97.545,97.53,97.545,271099998.0
2007-12-07 12:33:00,97.545,97.55,97.525,97.55,57600000.0
2007-12-07 12:34:00,97.55,97.56,97.545,97.555,89200000.0
2007-12-07 12:35:00,97.555,97.555,97.535,97.545,156099999.0
2007-12-07 12:36:00,97.545,97.545,97.515,97.525,110800000.0
2007-12-07 12:37:00,97.52,97.535,97.52,97.535,52400000.0
2007-12-07 12:38:00,97.535,97.535,97.525,97.525,104900000.0
2007-12-07 12:39:00,97.525,97.545,97.515,97.54,146800000.0
2007-12-07 12:40:00,97.545,97.555,97.535,97.54,250400000.0
2007-12-07 12:41:00,97.545,97.545,97.505,97.53,377699998.0
2007-12-07 12:42:00,97.535,97.535,97.52,97.53,369200000.0
2007-12-07 12:43:00,97.53,97.535,97.515,97.525,202400001.0
2007-12-07 12:44:00,97.525,97.53,97.515,97.525,141800000.0
2007-12-07 12:45:00,97.525,97.53,97.52,97.525,60300000.0
2007-12-07 12:46:00,97.505,97.545,97.505,97.535,83000000.0
2007-12-07 12:47:00,97.535,97.54,97.525,97.53,111300000.0
2007-12-07 12:48:00,97.53,97.535,97.52,97.535,28800000.0
2007-12-07 12:49:00,97.535,97.535,97.49,97.5,223100000.0
2007-12-07 12:50:00,97.5,97.505,97.465,97.47,308099999.0
2007-12-07 12:51:00,97.47,97.5,97.47,97.485,260800000.0
2007-12-07 12:52:00,97.485,97.49,97.47,97.485,233900000.0
2007-12-07 12:53:00,97.485,97.495,97.465,97.49,35900000.0
2007-12-07 12:54:00,97.485,97.49,97.475,97.475,181600000.0
2007-12-07 12:55:00,97.475,97.5,97.475,97.495,146000000.0
2007-12-07 12:56:00,97.495,97.5,97.475,97.485,241700003.0
2007-12-07 12:57:00,97.48,97.485,97.465,97.48,289100000.0
2007-12-07 12:58:00,97.48,97.49,97.45,97.485,135900000.0
2007-12-07 12:59:00,97.485,97.515,97.48,97.51,120100000.0
2007-12-07 13:00:00,97.51,97.525,97.49,97.49,198400000.0
2007-12-07 13:01:00,97.49,97.515,97.475,97.485,198200000.0
2007-12-07 13:02:00,97.485,97.53,97.485,97.505,438100000.0
2007-12-07 13:03:00,97.51,97.52,97.49,97.49,197100000.0
2007-12-07 13:04:00,97.49,97.5,97.45,97.455,429900002.0
2007-12-07 13:05:00,97.455,97.485,97.45,97.48,471000000.0
2007-12-07 13:06:00,97.48,97.49,97.455,97.475,140200000.0
2007-12-07 13:07:00,97.475,97.49,97.465,97.49,131400000.0
2007-12-07 13:08:00,97.49,97.5,97.485,97.495,54700000.0
2007-12-07 13:09:00,97.495,97.5,97.49,97.495,49600000.0
2007-12-07 13:10:00,97.495,97.535,97.48,97.53,163699998.0
2007-12-07 13:11:00,97.53,97.575,97.525,97.565,119100000.0
2007-12-07 13:12:00,97.565,97.58,97.545,97.565,231900000.0
2007-12-07 13:13:00,97.565,97.575,97.555,97.555,295000000.0
2007-12-07 13:14:00,97.565,97.59,97.555,97.585,186300000.0
2007-12-07 13:15:00,97.575,97.6,97.575,97.59,154900000.0
2007-12-07 13:16:00,97.585,97.595,97.575,97.595,122300000.0
2007-12-07 13:17:00,97.595,97.615,97.595,97.615,101800000.0
2007-12-07 13:18:00,97.615,97.655,97.615,97.64,493500000.0
2007-12-07 13:19:00,97.64,97.645,97.62,97.63,331900000.0
2007-12-07 13:20:00,97.63,97.63,97.595,97.615,537500000.0
2007-12-07 13:21:00,97.615,97.615,97.585,97.595,666200000.0
2007-12-07 13:22:00,97.595,97.605,97.59,97.595,247900000.0
2007-12-07 13:23:00,97.595,97.645,97.585,97.64,207200000.0
2007-12-07 13:24:00,97.64,97.64,97.595,97.595,493700002.0
2007-12-07 13:25:00,97.595,97.61,97.585,97.595,475400000.0
2007-12-07 13:26:00,97.595,97.6,97.58,97.59,277000000.0
2007-12-07 13:27:00,97.585,97.595,97.585,97.585,307800000.0
2007-12-07 13:28:00,97.585,97.595,97.555,97.59,93700000.0
2007-12-07 13:29:00,97.59,97.595,97.575,97.575,60300000.0
2007-12-07 13:30:00,97.575,97.585,97.565,97.565,118300000.0
2007-12-07 13:31:00,97.57,97.58,97.555,97.555,51200000.0
2007-12-07 13:32:00,97.555,97.58,97.545,97.575,108500000.0
2007-12-07 13:33:00,97.575,97.59,97.56,97.575,228000002.0
2007-12-07 13:34:00,97.575,97.58,97.57,97.57,171300000.0
2007-12-07 13:35:00,97.57,97.58,97.56,97.565,78500000.0
2007-12-07 13:36:00,97.57,97.57,97.55,97.555,123800000.0
2007-12-07 13:37:00,97.555,97.585,97.555,97.565,79000000.0
2007-12-07 13:38:00,97.565,97.58,97.565,97.575,57200000.0
2007-12-07 13:39:00,97.575,97.595,97.575,97.59,220000000.0
2007-12-07 13:40:00,97.59,97.6,97.585,97.59,30100000.0
2007-12-07 13:41:00,97.595,97.615,97.585,97.615,15400000.0
2007-12-07 13:42:00,97.615,97.615,97.595,97.6,98000000.0
2007-12-07 13:43:00,97.6,97.605,97.585,97.595,174800000.0
2007-12-07 13:44:00,97.6,97.61,97.59,97.61,195900002.0
2007-12-07 13:45:00,97.61,97.61,97.585,97.585,223799999.0
2007-12-07 13:46:00,97.585,97.605,97.585,97.585,277000000.0
2007-12-07 13:47:00,97.585,97.6,97.57,97.59,423200000.0
2007-12-07 13:48:00,97.59,97.59,97.585,97.59,25400000.0
2007-12-07 13:49:00,97.585,97.61,97.58,97.605,50300000.0
2007-12-07 13:50:00,97.605,97.605,97.565,97.565,10900000.0
2007-12-07 13:51:00,97.565,97.59,97.565,97.575,86000000.0
2007-12-07 13:52:00,97.575,97.575,97.56,97.57,150799999.0
2007-12-07 13:53:00,97.57,97.57,97.525,97.545,448400000.0
2007-12-07 13:54:00,97.555,97.58,97.555,97.58,370200000.0
2007-12-07 13:55:00,97.585,97.59,97.55,97.565,301600000.0
2007-12-07 13:56:00,97.565,97.575,97.555,97.575,94800000.0
2007-12-07 13:57:00,97.58,97.61,97.575,97.595,145000000.0
2007-12-07 13:58:00,97.595,97.595,97.575,97.58,76800000.0
2007-12-07 13:59:00,97.58,97.605,97.58,97.58,38400000.0
2007-12-07 14:00:00,97.61,97.61,97.545,97.56,508899997.0
2007-12-07 14:01:00,97.56,97.665,97.56,97.66,434000000.0
2007-12-07 14:02:00,97.66,97.7,97.62,97.7,393600000.0
2007-12-07 14:03:00,97.7,97.715,97.675,97.685,588800000.0
2007-12-07 14:04:00,97.685,97.71,97.665,97.705,277800000.0
2007-12-07 14:05:00,97.705,97.805,97.705,97.765,548000003.0
2007-12-07 14:06:00,97.78,97.805,97.77,97.785,293800000.0
2007-12-07 14:07:00,97.79,97.835,97.785,97.83,205500000.0
2007-12-07 14:08:00,97.83,97.855,97.805,97.815,212000000.0
2007-12-07 14:09:00,97.825,97.825,97.775,97.785,802500000.0
2007-12-07 14:10:00,97.785,97.795,97.785,97.795,258099998.0
2007-12-07 14:11:00,97.795,97.795,97.745,97.745,408200000.0
2007-12-07 14:12:00,97.755,97.79,97.745,97.785,872999994.0
2007-12-07 14:13:00,97.785,97.8,97.755,97.755,204000000.0
2007-12-07 14:14:00,97.755,97.76,97.745,97.755,329400000.0
2007-12-07 14:15:00,97.755,97.755,97.705,97.705,324000000.0
2007-12-07 14:16:00,97.705,97.705,97.645,97.655,532000000.0
2007-12-07 14:17:00,97.655,97.685,97.645,97.665,965200005.0
2007-12-07 14:18:00,97.665,97.685,97.615,97.615,518300000.0
2007-12-07 14:19:00,97.615,97.685,97.615,97.675,412800000.0
2007-12-07 14:20:00,97.675,97.735,97.665,97.705,569799999.0
2007-12-07 14:21:00,97.705,97.715,97.695,97.695,111200000.0
2007-12-07 14:22:00,97.695,97.715,97.685,97.705,338300000.0
2007-12-07 14:23:00,97.705,97.705,97.685,97.705,74400000.0
2007-12-07 14:24:00,97.705,97.705,97.685,97.685,144000000.0
2007-12-07 14:25:00,97.685,97.685,97.665,97.675,52800000.0
2007-12-07 14:26:00,97.675,97.705,97.675,97.685,417299990.0
2007-12-07 14:27:00,97.695,97.695,97.675,97.685,1351899978.0
2007-12-07 14:28:00,97.685,97.695,97.675,97.685,266400000.0
2007-12-07 14:29:00,97.685,97.695,97.645,97.675,100000000.0
2007-12-07 14:30:00,97.675,97.675,97.655,97.655,328800000.0
2007-12-07 14:31:00,97.655,97.675,97.645,97.655,1114600015.0
2007-12-07 14:32:00,97.665,97.685,97.655,97.685,344800000.0
2007-12-07 14:33:00,97.685,97.695,97.685,97.695,78400000.0
2007-12-07 14:34:00,97.695,97.7,97.67,97.685,124000000.0
2007-12-07 14:35:00,97.685,97.695,97.685,97.695,273600000.0
2007-12-07 14:36:00,97.695,97.705,97.685,97.695,597500000.0
2007-12-07 14:37:00,97.695,97.695,97.675,97.685,261300000.0
2007-12-07 14:38:00,97.685,97.685,97.675,97.675,48800000.0
2007-12-07 14:39:00,97.675,97.675,97.645,97.645,270400000.0
2007-12-07 14:40:00,97.645,97.665,97.645,97.645,612000000.0
2007-12-07 14:41:00,97.645,97.655,97.615,97.625,231200000.0
2007-12-07 14:42:00,97.625,97.635,97.615,97.625,141600000.0
2007-12-07 14:43:00,97.625,97.655,97.615,97.645,407400009.0
2007-12-07 14:44:00,97.645,97.655,97.635,97.645,548100005.0
2007-12-07 14:45:00,97.645,97.685,97.645,97.665,519200000.0
2007-12-07 14:46:00,97.665,97.685,97.665,97.675,985000013.0
2007-12-07 14:47:00,97.675,97.685,97.665,97.675,297000006.0
2007-12-07 14:48:00,97.675,97.685,97.655,97.655,606400000.0
2007-12-07 14:49:00,97.655,97.67,97.655,97.66,100800000.0
2007-12-07 14:50:00,97.67,97.67,97.65,97.65,25600000.0
2007-12-07 14:51:00,97.655,97.655,97.645,97.645,414900000.0
2007-12-07 14:52:00,97.645,97.665,97.645,97.665,646000000.0
2007-12-07 14:53:00,97.655,97.665,97.635,97.645,739000000.0
2007-12-07 14:54:00,97.645,97.645,97.635,97.64,397100000.0
2007-12-07 14:55:00,97.645,97.645,97.625,97.63,353000000.0
2007-12-07 14:56:00,97.63,97.64,97.625,97.63,250500000.0
2007-12-07 14:57:00,97.63,97.65,97.63,97.65,225300000.0
2007-12-07 14:58:00,97.65,97.68,97.645,97.675,256100000.0
2007-12-07 14:59:00,97.675,97.72,97.645,97.715,457100000.0
2007-12-07 15:00:00,97.715,97.77,97.715,97.75,239800000.0
2007-12-07 15:01:00,97.75,97.77,97.75,97.765,163900000.0
2007-12-07 15:02:00,97.77,97.79,97.76,97.79,132600000.0
2007-12-07 15:03:00,97.79,97.86,97.785,97.855,280900000.0
2007-12-07 15:04:00,97.855,97.86,97.815,97.815,400500000.0
2007-12-07 15:05:00,97.815,97.815,97.78,97.78,396000000.0
2007-12-07 15:06:00,97.78,97.795,97.765,97.78,218100001.0
2007-12-07 15:07:00,97.78,97.805,97.78,97.805,51800000.0
2007-12-07 15:08:00,97.81,97.815,97.795,97.815,178000000.0
2007-12-07 15:09:00,97.815,97.845,97.795,97.82,468600000.0
2007-12-07 15:10:00,97.82,97.845,97.81,97.825,296000000.0
2007-12-07 15:11:00,97.825,97.87,97.815,97.87,124400000.0
2007-12-07 15:12:00,97.87,97.88,97.865,97.875,118400001.0
2007-12-07 15:13:00,97.865,97.875,97.805,97.805,121800000.0
2007-12-07 15:14:00,97.805,97.805,97.725,97.75,415099998.0
2007-12-07 15:15:00,97.75,97.76,97.735,97.745,57100000.0
2007-12-07 15:16:00,97.745,97.77,97.725,97.77,160300000.0
2007-12-07 15:17:00,97.77,97.805,97.77,97.8,294599999.0
2007-12-07 15:18:00,97.8,97.81,97.765,97.77,185400000.0
2007-12-07 15:19:00,97.775,97.795,97.765,97.79,412100000.0
2007-12-07 15:20:00,97.79,97.82,97.775,97.82,217700000.0
2007-12-07 15:21:00,97.82,97.89,97.82,97.885,660500000.0
2007-12-07 15:22:00,97.875,97.885,97.84,97.865,799800002.0
2007-12-07 15:23:00,97.865,97.985,97.865,97.95,263800000.0
2007-12-07 15:24:00,97.955,97.985,97.9,97.975,421200002.0
2007-12-07 15:25:00,97.965,98.0,97.905,97.915,584099999.0
2007-12-07 15:26:00,97.915,98.02,97.915,97.98,438400001.0
2007-12-07 15:27:00,97.975,98.02,97.95,97.95,267000001.0
2007-12-07 15:28:00,97.945,97.945,97.775,97.845,183400000.0
2007-12-07 15:29:00,97.845,97.895,97.825,97.865,927800000.0
2007-12-07 15:30:00,97.835,98.065,97.835,97.985,681600000.0
2007-12-07 15:31:00,97.995,98.025,97.955,97.995,561399998.0
2007-12-07 15:32:00,97.985,98.055,97.985,98.025,510900002.0
2007-12-07 15:33:00,98.025,98.165,98.02,98.135,515099999.0
2007-12-07 15:34:00,98.135,98.215,98.13,98.165,468199999.0
2007-12-07 15:35:00,98.165,98.19,98.125,98.145,410400000.0
2007-12-07 15:36:00,98.145,98.155,98.085,98.085,372200000.0
2007-12-07 15:37:00,98.085,98.12,98.045,98.115,278200000.0
2007-12-07 15:38:00,98.115,98.14,98.075,98.115,256800000.0
2007-12-07 15:39:00,98.105,98.165,98.095,98.13,565199997.0
2007-12-07 15:40:00,98.13,98.2,98.13,98.16,584100001.0
2007-12-07 15:41:00,98.165,98.295,98.12,98.295,567500001.0
2007-12-07 15:42:00,98.295,98.405,98.275,98.305,459900000.0
2007-12-07 15:43:00,98.305,98.405,98.3,98.365,387500000.0
2007-12-07 15:44:00,98.365,98.48,98.355,98.44,284200000.0
2007-12-07 15:45:00,98.435,98.445,98.395,98.44,483900000.0
2007-12-07 15:46:00,98.44,98.5,98.39,98.39,600000001.0
2007-12-07 15:47:00,98.395,98.415,98.335,98.37,363499999.0
2007-12-07 15:48:00,98.375,98.445,98.365,98.375,585600000.0
2007-12-07 15:49:00,98.375,98.445,98.375,98.4,408800000.0
2007-12-07 15:50:00,98.405,98.43,98.365,98.405,620800002.0
2007-12-07 15:51:00,98.405,98.425,98.375,98.405,468800000.0
2007-12-07 15:52:00,98.405,98.41,98.355,98.365,406400000.0
2007-12-07 15:53:00,98.365,98.395,98.35,98.36,375800000.0
2007-12-07 15:54:00,98.36,98.385,98.33,98.355,268900000.0
2007-12-07 15:55:00,98.355,98.365,98.325,98.335,144800000.0
2007-12-07 15:56:00,98.335,98.375,98.31,98.355,398600000.0
2007-12-07 15:57:00,98.355,98.365,98.335,98.335,151800000.0
2007-12-07 15:58:00,98.335,98.38,98.315,98.375,365200000.0
2007-12-07 15:59:00,98.375,98.41,98.375,98.395,568900000.0
2007-12-07 16:00:00,98.395,98.41,98.35,98.395,614899999.0
2007-12-07 16:01:00,98.395,98.43,98.36,98.36,334200000.0
2007-12-07 16:02:00,98.36,98.365,98.32,98.32,590100000.0
2007-12-07 16:03:00,98.32,98.355,98.31,98.315,346000000.0
2007-12-07 16:04:00,98.315,98.365,98.315,98.355,533700001.0
2007-12-07 16:05:00,98.35,98.38,98.3,98.36,453099999.0
2007-12-07 16:06:00,98.36,98.385,98.35,98.375,410000000.0
2007-12-07 16:07:00,98.375,98.395,98.33,98.34,448900000.0
2007-12-07 16:08:00,98.345,98.35,98.335,98.34,285100001.0
2007-12-07 16:09:00,98.34,98.385,98.325,98.385,306300000.0
2007-12-07 16:10:00,98.385,98.44,98.385,98.425,345600000.0
2007-12-07 16:11:00,98.425,98.43,98.375,98.395,218700000.0
2007-12-07 16:12:00,98.395,98.405,98.275,98.29,558200000.0
2007-12-07 16:13:00,98.29,98.325,98.285,98.305,367200000.0
2007-12-07 16:14:00,98.305,98.355,98.305,98.35,212200000.0
2007-12-07 16:15:00,98.35,98.36,98.295,98.325,316700000.0
2007-12-07 16:16:00,98.325,98.355,98.315,98.355,545700001.0
2007-12-07 16:17:00,98.355,98.375,98.295,98.365,462400000.0
2007-12-07 16:18:00,98.365,98.385,98.345,98.38,415100000.0
2007-12-07 16:19:00,98.38,98.4,98.355,98.385,355200001.0
2007-12-07 16:20:00,98.385,98.385,98.315,98.325,403500000.0
2007-12-07 16:21:00,98.325,98.355,98.32,98.33,359699998.0
2007-12-07 16:22:00,98.325,98.35,98.32,98.345,300400001.0
2007-12-07 16:23:00,98.345,98.395,98.325,98.385,472200000.0
2007-12-07 16:24:00,98.385,98.405,98.375,98.405,161200000.0
2007-12-07 16:25:00,98.405,98.425,98.395,98.395,440400000.0
2007-12-07 16:26:00,98.395,98.405,98.37,98.38,80000000.0
2007-12-07 16:27:00,98.38,98.43,98.37,98.43,387100001.0
2007-12-07 16:28:00,98.43,98.445,98.415,98.425,309900000.0
2007-12-07 16:29:00,98.425,98.445,98.415,98.425,295200000.0
2007-12-07 16:30:00,98.425,98.445,98.415,98.44,170000000.0
2007-12-07 16:31:00,98.435,98.44,98.365,98.385,489300000.0
2007-12-07 16:32:00,98.385,98.39,98.28,98.3,402800000.0
2007-12-07 16:33:00,98.3,98.315,98.29,98.295,517000000.0
2007-12-07 16:34:00,98.295,98.305,98.255,98.26,334200000.0
2007-12-07 16:35:00,98.265,98.315,98.255,98.3,191900000.0
2007-12-07 16:36:00,98.295,98.3,98.25,98.255,188500000.0
2007-12-07 16:37:00,98.255,98.255,98.22,98.23,316800000.0
2007-12-07 16:38:00,98.24,98.31,98.24,98.3,473800000.0
2007-12-07 16:39:00,98.3,98.31,98.275,98.3,256900001.0
2007-12-07 16:40:00,98.305,98.335,98.29,98.325,361400000.0
2007-12-07 16:41:00,98.325,98.335,98.295,98.33,343300000.0
2007-12-07 16:42:00,98.33,98.345,98.315,98.315,295400000.0
2007-12-07 16:43:00,98.31,98.34,98.31,98.325,198700000.0
2007-12-07 16:44:00,98.33,98.335,98.295,98.315,128200000.0
2007-12-07 16:45:00,98.315,98.34,98.3,98.33,291600001.0
2007-12-07 16:46:00,98.335,98.345,98.305,98.305,318000000.0
2007-12-07 16:47:00,98.315,98.33,98.3,98.33,199700000.0
2007-12-07 16:48:00,98.33,98.34,98.305,98.305,305900000.0
2007-12-07 16:49:00,98.305,98.345,98.295,98.325,195300000.0
2007-12-07 16:50:00,98.325,98.345,98.285,98.285,310200000.0
2007-12-07 16:51:00,98.285,98.295,98.265,98.285,211000000.0
2007-12-07 16:52:00,98.285,98.295,98.275,98.275,238600000.0
2007-12-07 16:53:00,98.275,98.275,98.225,98.255,457400000.0
2007-12-07 16:54:00,98.255,98.305,98.255,98.305,247000000.0
2007-12-07 16:55:00,98.305,98.32,98.29,98.32,506000000.0
2007-12-07 16:56:00,98.32,98.33,98.305,98.305,164700000.0
2007-12-07 16:57:00,98.305,98.325,98.3,98.315,201800000.0
2007-12-07 16:58:00,98.315,98.32,98.265,98.275,229400000.0
2007-12-07 16:59:00,98.275,98.305,98.255,98.295,592800000.0
2007-12-07 17:00:00,98.305,98.305,98.225,98.285,482000000.0
2007-12-07 17:01:00,98.28,98.3,98.265,98.29,364600000.0
2007-12-07 17:02:00,98.29,98.325,98.265,98.295,526899999.0
2007-12-07 17:03:00,98.295,98.32,98.285,98.295,263500000.0
2007-12-07 17:04:00,98.295,98.345,98.295,98.335,448300000.0
2007-12-07 17:05:00,98.33,98.345,98.325,98.335,212300000.0
2007-12-07 17:06:00,98.325,98.355,98.315,98.325,213100000.0
2007-12-07 17:07:00,98.325,98.325,98.255,98.28,533000000.0
2007-12-07 17:08:00,98.28,98.29,98.235,98.255,394000000.0
2007-12-07 17:09:00,98.255,98.29,98.255,98.28,278500000.0
2007-12-07 17:10:00,98.28,98.31,98.275,98.295,285300000.0
2007-12-07 17:11:00,98.29,98.295,98.26,98.265,395799999.0
2007-12-07 17:12:00,98.27,98.285,98.26,98.265,305900000.0
2007-12-07 17:13:00,98.255,98.265,98.235,98.24,290200000.0
2007-12-07 17:14:00,98.24,98.27,98.235,98.265,326100000.0
2007-12-07 17:15:00,98.265,98.28,98.26,98.27,105000000.0
2007-12-07 17:16:00,98.27,98.29,98.25,98.26,280200001.0
2007-12-07 17:17:00,98.255,98.28,98.255,98.275,264600000.0
2007-12-07 17:18:00,98.275,98.28,98.225,98.275,308500000.0
2007-12-07 17:19:00,98.275,98.29,98.245,98.28,313899999.0
2007-12-07 17:20:00,98.28,98.285,98.26,98.265,165400000.0
2007-12-07 17:21:00,98.265,98.275,98.255,98.275,142700000.0
2007-12-07 17:22:00,98.275,98.295,98.27,98.27,108400000.0
2007-12-07 17:23:00,98.27,98.285,98.265,98.275,169300000.0
2007-12-07 17:24:00,98.275,98.295,98.265,98.265,129400000.0
2007-12-07 17:25:00,98.265,98.275,98.25,98.265,93000000.0
2007-12-07 17:26:00,98.265,98.265,98.215,98.22,192200000.0
2007-12-07 17:27:00,98.22,98.245,98.215,98.23,150400000.0
2007-12-07 17:28:00,98.23,98.235,98.2,98.2,98500000.0
2007-12-07 17:29:00,98.2,98.2,98.145,98.17,233800000.0
2007-12-07 17:30:00,98.165,98.175,98.15,98.165,446400000.0
2007-12-07 17:31:00,98.165,98.18,98.115,98.12,366600000.0
2007-12-07 17:32:00,98.115,98.135,98.115,98.125,203200000.0
2007-12-07 17:33:00,98.125,98.13,98.105,98.12,240100000.0
2007-12-07 17:34:00,98.125,98.15,98.115,98.15,114400000.0
2007-12-07 17:35:00,98.15,98.17,98.145,98.15,144600000.0
2007-12-07 17:36:00,98.155,98.165,98.15,98.16,141200000.0
2007-12-07 17:37:00,98.16,98.17,98.13,98.135,421400001.0
2007-12-07 17:38:00,98.135,98.17,98.125,98.145,118200000.0
2007-12-07 17:39:00,98.155,98.185,98.145,98.185,266500000.0
2007-12-07 17:40:00,98.185,98.215,98.155,98.165,418000000.0
2007-12-07 17:41:00,98.155,98.19,98.145,98.155,478600005.0
2007-12-07 17:42:00,98.155,98.155,98.105,98.14,247700000.0
2007-12-07 17:43:00,98.14,98.15,98.115,98.12,391000000.0
2007-12-07 17:44:00,98.115,98.13,98.1,98.115,332300000.0
2007-12-07 17:45:00,98.115,98.125,98.095,98.105,201600000.0
2007-12-07 17:46:00,98.105,98.14,98.105,98.125,138200000.0
2007-12-07 17:47:00,98.12,98.125,98.085,98.085,168000000.0
2007-12-07 17:48:00,98.085,98.11,98.08,98.1,70100000.0
2007-12-07 17:49:00,98.1,98.135,98.075,98.125,153300000.0
2007-12-07 17:50:00,98.125,98.135,98.12,98.125,50400000.0
2007-12-07 17:51:00,98.125,98.125,98.105,98.12,124500000.0
2007-12-07 17:52:00,98.12,98.145,98.12,98.145,65200000.0
2007-12-07 17:53:00,98.145,98.145,98.135,98.14,110600000.0
2007-12-07 17:54:00,98.14,98.14,98.1,98.11,73200000.0
2007-12-07 17:55:00,98.1,98.13,98.075,98.12,262100000.0
2007-12-07 17:56:00,98.12,98.135,98.085,98.135,195100000.0
2007-12-07 17:57:00,98.135,98.195,98.13,98.195,246700000.0
2007-12-07 17:58:00,98.195,98.205,98.165,98.19,293400000.0
2007-12-07 17:59:00,98.195,98.205,98.13,98.165,294100000.0
2007-12-07 18:00:00,98.165,98.205,98.16,98.18,435400000.0
2007-12-07 18:01:00,98.18,98.2,98.17,98.17,207700000.0
2007-12-07 18:02:00,98.17,98.25,98.165,98.245,407600000.0
2007-12-07 18:03:00,98.245,98.27,98.225,98.245,250000000.0
2007-12-07 18:04:00,98.25,98.25,98.225,98.24,156200000.0
2007-12-07 18:05:00,98.24,98.3,98.235,98.275,222700000.0
2007-12-07 18:06:00,98.285,98.315,98.27,98.31,517100001.0
2007-12-07 18:07:00,98.3,98.31,98.28,98.285,307500000.0
2007-12-07 18:08:00,98.29,98.345,98.285,98.345,272100000.0
2007-12-07 18:09:00,98.345,98.38,98.32,98.32,434200000.0
2007-12-07 18:10:00,98.315,98.315,98.26,98.275,365000000.0
2007-12-07 18:11:00,98.28,98.32,98.28,98.32,138100000.0
2007-12-07 18:12:00,98.32,98.395,98.32,98.395,177400000.0
2007-12-07 18:13:00,98.395,98.405,98.385,98.405,188600000.0
2007-12-07 18:14:00,98.405,98.42,98.35,98.41,329300000.0
2007-12-07 18:15:00,98.41,98.425,98.405,98.415,290300000.0
2007-12-07 18:16:00,98.415,98.415,98.4,98.41,65300000.0
2007-12-07 18:17:00,98.405,98.435,98.405,98.41,387200000.0
2007-12-07 18:18:00,98.415,98.43,98.395,98.4,331100000.0
2007-12-07 18:19:00,98.4,98.405,98.35,98.35,184700000.0
2007-12-07 18:20:00,98.35,98.36,98.35,98.35,82200000.0
2007-12-07 18:21:00,98.35,98.375,98.345,98.375,70900000.0
2007-12-07 18:22:00,98.37,98.39,98.305,98.32,380200001.0
2007-12-07 18:23:00,98.32,98.35,98.315,98.325,238099999.0
2007-12-07 18:24:00,98.33,98.33,98.265,98.275,294100000.0
2007-12-07 18:25:00,98.275,98.295,98.27,98.295,289100001.0
2007-12-07 18:26:00,98.295,98.295,98.285,98.295,226800002.0
2007-12-07 18:27:00,98.29,98.32,98.29,98.31,149700000.0
2007-12-07 18:28:00,98.315,98.345,98.305,98.325,392700000.0
2007-12-07 18:29:00,98.325,98.33,98.285,98.285,418200001.0
2007-12-07 18:30:00,98.285,98.305,98.28,98.29,196200000.0
2007-12-07 18:31:00,98.285,98.31,98.275,98.3,175600000.0
2007-12-07 18:32:00,98.3,98.305,98.26,98.27,219800001.0
2007-12-07 18:33:00,98.275,98.305,98.265,98.295,208700000.0
2007-12-07 18:34:00,98.295,98.3,98.27,98.3,105000000.0
2007-12-07 18:35:00,98.3,98.335,98.3,98.335,104500000.0
2007-12-07 18:36:00,98.34,98.36,98.325,98.345,302200001.0
2007-12-07 18:37:00,98.345,98.35,98.315,98.35,251800000.0
2007-12-07 18:38:00,98.345,98.36,98.335,98.355,247200000.0
2007-12-07 18:39:00,98.355,98.365,98.35,98.35,247800000.0
2007-12-07 18:40:00,98.365,98.385,98.335,98.38,342200000.0
2007-12-07 18:41:00,98.38,98.38,98.365,98.375,92500000.0
2007-12-07 18:42:00,98.365,98.375,98.335,98.345,326600001.0
2007-12-07 18:43:00,98.345,98.355,98.335,98.345,83800000.0
2007-12-07 18:44:00,98.345,98.385,98.335,98.38,206900000.0
2007-12-07 18:45:00,98.38,98.405,98.365,98.375,308400000.0
2007-12-07 18:46:00,98.375,98.425,98.375,98.42,228000000.0
2007-12-07 18:47:00,98.425,98.44,98.42,98.425,131700000.0
2007-12-07 18:48:00,98.425,98.43,98.415,98.42,70200000.0
2007-12-07 18:49:00,98.42,98.45,98.405,98.42,177900000.0
2007-12-07 18:50:00,98.415,98.42,98.39,98.39,216200000.0
2007-12-07 18:51:00,98.395,98.405,98.385,98.405,174700000.0
2007-12-07 18:52:00,98.395,98.405,98.395,98.395,207700000.0
2007-12-07 18:53:00,98.395,98.435,98.39,98.41,357000000.0
2007-12-07 18:54:00,98.4,98.435,98.4,98.41,231700000.0
2007-12-07 18:55:00,98.415,98.415,98.395,98.405,144100000.0
2007-12-07 18:56:00,98.405,98.405,98.395,98.395,87200000.0
2007-12-07 18:57:00,98.395,98.395,98.37,98.38,164300000.0
2007-12-07 18:58:00,98.38,98.41,98.36,98.365,153700000.0
2007-12-07 18:59:00,98.365,98.385,98.365,98.375,125000000.0
2007-12-07 19:00:00,98.375,98.39,98.34,98.355,228400000.0
2007-12-07 19:01:00,98.355,98.365,98.355,98.355,57000000.0
2007-12-07 19:02:00,98.355,98.37,98.335,98.335,346299998.0
2007-12-07 19:03:00,98.335,98.345,98.335,98.335,102500000.0
2007-12-07 19:04:00,98.335,98.345,98.335,98.345,28100000.0
2007-12-07 19:05:00,98.345,98.345,98.335,98.345,18700000.0
2007-12-07 19:06:00,98.345,98.36,98.34,98.36,180900000.0
2007-12-07 19:07:00,98.36,98.36,98.335,98.335,111700000.0
2007-12-07 19:08:00,98.335,98.345,98.33,98.335,290000000.0
2007-12-07 19:09:00,98.335,98.35,98.33,98.33,177200000.0
2007-12-07 19:10:00,98.33,98.33,98.305,98.305,93000000.0
2007-12-07 19:11:00,98.305,98.305,98.285,98.295,219800000.0
2007-12-07 19:12:00,98.295,98.315,98.295,98.305,291800000.0
2007-12-07 19:13:00,98.305,98.335,98.305,98.335,418400000.0
2007-12-07 19:14:00,98.335,98.365,98.325,98.365,223000000.0
2007-12-07 19:15:00,98.365,98.375,98.355,98.365,103600000.0
2007-12-07 19:16:00,98.365,98.365,98.345,98.345,18300000.0
2007-12-07 19:17:00,98.345,98.355,98.345,98.35,30800000.0
2007-12-07 19:18:00,98.35,98.36,98.335,98.36,26800000.0
2007-12-07 19:19:00,98.36,98.365,98.355,98.355,12500000.0
2007-12-07 19:20:00,98.355,98.375,98.31,98.31,239200000.0
2007-12-07 19:21:00,98.31,98.315,98.295,98.305,158100000.0
2007-12-07 19:22:00,98.305,98.31,98.27,98.27,114100000.0
2007-12-07 19:23:00,98.27,98.275,98.245,98.245,277200000.0
2007-12-07 19:24:00,98.245,98.265,98.225,98.255,173200000.0
2007-12-07 19:25:00,98.255,98.265,98.235,98.25,132600000.0
2007-12-07 19:26:00,98.25,98.265,98.225,98.23,208900000.0
2007-12-07 19:27:00,98.23,98.235,98.19,98.225,309100000.0
2007-12-07 19:28:00,98.225,98.225,98.2,98.205,131500000.0
2007-12-07 19:29:00,98.205,98.235,98.205,98.235,170200000.0
2007-12-07 19:30:00,98.235,98.24,98.22,98.22,50700000.0
2007-12-07 19:31:00,98.22,98.22,98.19,98.21,17900000.0
2007-12-07 19:32:00,98.21,98.22,98.145,98.16,153800000.0
2007-12-07 19:33:00,98.16,98.165,98.135,98.145,261800000.0
2007-12-07 19:34:00,98.145,98.155,98.105,98.105,226900000.0
2007-12-07 19:35:00,98.11,98.19,98.1,98.165,543000000.0
2007-12-07 19:36:00,98.17,98.185,98.17,98.175,9100000.0
2007-12-07 19:37:00,98.175,98.195,98.175,98.19,111700000.0
2007-12-07 19:38:00,98.185,98.195,98.18,98.195,55600000.0
2007-12-07 19:39:00,98.195,98.195,98.19,98.195,2000000.0
2007-12-07 19:40:00,98.195,98.215,98.175,98.175,81000000.0
2007-12-07 19:41:00,98.175,98.205,98.175,98.195,73500000.0
2007-12-07 19:42:00,98.195,98.22,98.195,98.21,171700000.0
2007-12-07 19:43:00,98.205,98.205,98.185,98.19,101500000.0
2007-12-07 19:44:00,98.19,98.205,98.145,98.145,271000000.0
2007-12-07 19:45:00,98.15,98.155,98.135,98.145,85300000.0
2007-12-07 19:46:00,98.145,98.165,98.135,98.135,66100000.0
2007-12-07 19:47:00,98.135,98.14,98.13,98.13,64400000.0
2007-12-07 19:48:00,98.13,98.145,98.12,98.125,163899999.0
2007-12-07 19:49:00,98.125,98.125,98.1,98.1,213400000.0
2007-12-07 19:50:00,98.105,98.135,98.1,98.135,293100000.0
2007-12-07 19:51:00,98.15,98.15,98.095,98.11,187000000.0
2007-12-07 19:52:00,98.11,98.11,98.065,98.07,286500000.0
2007-12-07 19:53:00,98.075,98.075,98.025,98.045,52100000.0
2007-12-07 19:54:00,98.045,98.045,97.97,97.975,313300000.0
2007-12-07 19:55:00,97.975,98.0,97.975,97.995,298700000.0
2007-12-07 19:56:00,97.995,98.025,97.96,97.96,191700000.0
2007-12-07 19:57:00,97.995,98.005,97.955,97.955,293200000.0
2007-12-07 19:58:00,97.955,97.955,97.925,97.925,111500000.0
2007-12-07 19:59:00,97.93,97.975,97.93,97.935,238600000.0
2007-12-07 20:00:00,97.935,97.96,97.935,97.945,217700000.0
2007-12-07 20:01:00,97.945,97.975,97.935,97.95,177900000.0
2007-12-07 20:02:00,97.955,97.97,97.955,97.97,78800000.0
2007-12-07 20:03:00,97.97,97.97,97.965,97.965,151500000.0
2007-12-07 20:04:00,97.965,97.97,97.935,97.94,187000000.0
2007-12-07 20:05:00,97.945,97.97,97.94,97.955,402000001.0
2007-12-07 20:06:00,97.955,97.96,97.93,97.955,356300000.0
2007-12-07 20:07:00,97.96,97.97,97.945,97.965,69000000.0
2007-12-07 20:08:00,97.965,97.965,97.905,97.91,133000000.0
2007-12-07 20:09:00,97.915,97.92,97.88,97.895,134600000.0
2007-12-07 20:10:00,97.895,97.895,97.81,97.83,191500000.0
2007-12-07 20:11:00,97.835,97.84,97.82,97.825,30900000.0
2007-12-07 20:12:00,97.825,97.85,97.815,97.83,232400000.0
2007-12-07 20:13:00,97.83,97.865,97.83,97.86,51100000.0
2007-12-07 20:14:00,97.86,97.875,97.86,97.875,76500000.0
2007-12-07 20:15:00,97.875,97.885,97.87,97.87,11700000.0
2007-12-07 20:16:00,97.865,97.865,97.815,97.815,166800000.0
2007-12-07 20:17:00,97.815,97.835,97.815,97.825,132100000.0
2007-12-07 20:18:00,97.825,97.86,97.825,97.85,51000000.0
2007-12-07 20:19:00,97.85,97.875,97.835,97.87,159500000.0
2007-12-07 20:20:00,97.875,97.885,97.87,97.87,82700001.0
2007-12-07 20:21:00,97.87,97.885,97.855,97.855,58600000.0
2007-12-07 20:22:00,97.85,97.87,97.845,97.85,53600000.0
2007-12-07 20:23:00,97.85,97.855,97.835,97.855,49800000.0
2007-12-07 20:24:00,97.86,97.86,97.82,97.825,72300000.0
2007-12-07 20:25:00,97.825,97.85,97.815,97.815,240800000.0
2007-12-07 20:26:00,97.815,97.825,97.815,97.825,61200000.0
2007-12-07 20:27:00,97.825,97.845,97.825,97.835,27600000.0
2007-12-07 20:28:00,97.835,97.855,97.83,97.85,38900000.0
2007-12-07 20:29:00,97.85,97.87,97.845,97.865,57800000.0
2007-12-07 20:30:00,97.87,97.87,97.855,97.865,31700000.0
2007-12-07 20:31:00,97.865,97.87,97.845,97.865,72500000.0
2007-12-07 20:32:00,97.865,97.875,97.86,97.865,41100000.0
2007-12-07 20:33:00,97.865,97.88,97.855,97.87,19500000.0
2007-12-07 20:34:00,97.865,97.865,97.85,97.865,49700000.0
2007-12-07 20:35:00,97.865,97.885,97.865,97.875,78300000.0
2007-12-07 20:36:00,97.875,97.885,97.87,97.875,19200000.0
2007-12-07 20:37:00,97.875,97.875,97.865,97.875,20800000.0
2007-12-07 20:38:00,97.875,97.875,97.865,97.87,51400000.0
2007-12-07 20:39:00,97.865,97.875,97.865,97.875,57400000.0
2007-12-07 20:40:00,97.865,97.89,97.86,97.875,155900000.0
2007-12-07 20:41:00,97.875,97.875,97.87,97.875,51900000.0
2007-12-07 20:42:00,97.875,97.885,97.87,97.885,44800000.0
2007-12-07 20:43:00,97.885,97.885,97.88,97.885,37200000.0
2007-12-07 20:44:00,97.885,97.925,97.88,97.905,135400000.0
2007-12-07 20:45:00,97.905,97.97,97.895,97.95,167500000.0
2007-12-07 20:46:00,97.955,97.99,97.955,97.99,118000000.0
2007-12-07 20:47:00,97.99,97.995,97.975,97.98,73900000.0
2007-12-07 20:48:00,97.98,97.99,97.975,97.99,72600000.0
2007-12-07 20:49:00,97.99,97.995,97.97,97.995,149100000.0
2007-12-07 20:50:00,97.995,97.995,97.96,97.965,54900000.0
2007-12-07 20:51:00,97.965,97.99,97.955,97.98,37800000.0
2007-12-07 20:52:00,97.98,98.0,97.975,98.0,13900000.0
2007-12-07 20:53:00,97.995,98.005,97.98,97.985,35900000.0
2007-12-07 20:54:00,97.985,97.995,97.96,97.965,123800000.0
2007-12-07 20:55:00,97.965,97.98,97.965,97.975,37100000.0
2007-12-07 20:56:00,97.975,97.975,97.965,97.975,25700000.0
2007-12-07 20:57:00,97.975,97.975,97.965,97.975,51100000.0
2007-12-07 20:58:00,97.975,97.995,97.945,97.995,127900000.0
2007-12-07 20:59:00,97.995,98.015,97.995,98.005,48600000.0
2007-12-07 21:00:00,98.015,98.015,98.0,98.015,45800000.0
2007-12-07 21:01:00,98.015,98.035,98.015,98.03,18900000.0
2007-12-07 21:02:00,98.03,98.03,98.025,98.025,13700000.0
2007-12-07 21:03:00,98.025,98.03,98.02,98.025,4900000.0
2007-12-07 21:04:00,98.025,98.025,98.01,98.015,18100000.0
2007-12-07 21:05:00,98.01,98.025,98.01,98.025,62100000.0
2007-12-07 21:06:00,98.025,98.085,98.005,98.085,140600000.0
2007-12-07 21:07:00,98.085,98.095,98.075,98.095,64400000.0
2007-12-07 21:08:00,98.095,98.095,98.07,98.07,25800000.0
2007-12-07 21:09:00,98.07,98.085,98.045,98.06,137700000.0
2007-12-07 21:10:00,98.06,98.075,98.055,98.065,62900000.0
2007-12-07 21:11:00,98.065,98.065,98.05,98.06,44400000.0
2007-12-07 21:12:00,98.06,98.06,97.995,98.015,84500000.0
2007-12-07 21:13:00,98.005,98.015,97.995,98.005,138600000.0
2007-12-07 21:14:00,98.005,98.025,98.005,98.025,38800000.0
2007-12-07 21:15:00,98.025,98.035,98.015,98.025,38000000.0
2007-12-07 21:16:00,98.025,98.065,98.005,98.065,50700000.0
2007-12-07 21:17:00,98.065,98.07,98.015,98.015,84200000.0
2007-12-07 21:18:00,98.015,98.025,98.015,98.02,24900000.0
2007-12-07 21:19:00,98.02,98.035,98.01,98.025,23500000.0
2007-12-07 21:20:00,98.02,98.035,98.02,98.03,30400000.0
2007-12-07 21:21:00,98.025,98.055,98.015,98.055,66300000.0
2007-12-07 21:22:00,98.055,98.07,98.055,98.065,28400000.0
2007-12-07 21:23:00,98.055,98.065,98.055,98.065,33900000.0
2007-12-07 21:24:00,98.065,98.065,98.04,98.065,22100000.0
2007-12-07 21:25:00,98.065,98.065,98.025,98.035,64800000.0
2007-12-07 21:26:00,98.035,98.045,98.035,98.045,68700000.0
2007-12-07 21:27:00,98.035,98.055,98.03,98.04,75400000.0
2007-12-07 21:28:00,98.04,98.065,98.035,98.06,94100000.0
2007-12-07 21:29:00,98.06,98.075,98.055,98.06,60400000.0
2007-12-07 21:30:00,98.06,98.06,98.055,98.06,50400000.0
2007-12-07 21:31:00,98.06,98.08,98.055,98.075,88200000.0
2007-12-07 21:32:00,98.075,98.085,98.065,98.075,74800000.0
2007-12-07 21:33:00,98.075,98.115,98.055,98.105,191700000.0
2007-12-07 21:34:00,98.1,98.12,98.08,98.105,136000000.0
2007-12-07 21:35:00,98.105,98.125,98.105,98.105,50700000.0
2007-12-07 21:36:00,98.105,98.12,98.1,98.105,51300000.0
2007-12-07 21:37:00,98.105,98.135,98.085,98.13,60700000.0
2007-12-07 21:38:00,98.13,98.135,98.11,98.135,49300000.0
2007-12-07 21:39:00,98.135,98.14,98.125,98.14,31200000.0
2007-12-07 21:40:00,98.14,98.14,98.135,98.135,23200000.0
2007-12-07 21:41:00,98.135,98.165,98.115,98.145,107800000.0
2007-12-07 21:42:00,98.145,98.145,98.115,98.14,44100000.0
2007-12-07 21:43:00,98.14,98.14,98.105,98.105,44700000.0
2007-12-07 21:44:00,98.105,98.105,98.075,98.075,63800000.0
2007-12-07 21:45:00,98.075,98.075,98.065,98.065,86200000.0
2007-12-07 21:46:00,98.065,98.08,98.06,98.08,11000000.0
2007-12-07 21:47:00,98.08,98.09,98.07,98.085,7400000.0
2007-12-07 21:48:00,98.085,98.085,98.065,98.085,44200000.0
2007-12-07 21:49:00,98.08,98.105,98.08,98.105,51100000.0
2007-12-07 21:50:00,98.105,98.105,98.065,98.075,34500000.0
2007-12-07 21:51:00,98.075,98.075,98.01,98.02,248000000.0
2007-12-07 21:52:00,98.02,98.04,98.005,98.005,223700000.0
2007-12-07 21:53:00,98.005,98.015,97.995,97.995,28100000.0
2007-12-07 21:54:00,97.995,98.045,97.985,98.045,105100000.0
2007-12-07 21:55:00,98.045,98.055,98.015,98.025,70100000.0
2007-12-07 21:56:00,98.025,98.03,97.995,97.995,80400000.0
2007-12-07 21:57:00,98.005,98.005,98.0,98.005,19300000.0
2007-12-07 21:58:00,98.0,98.025,98.0,98.015,56800000.0
2007-12-07 21:59:00,98.015,98.025,97.985,98.005,54800000.0
2007-12-07 22:00:00,98.005,98.03,97.985,97.99,114400000.0
2007-12-07 22:01:00,97.99,98.015,97.97,98.0,131200000.0
2007-12-07 22:02:00,98.0,98.0,97.945,97.96,64800000.0
2007-12-07 22:03:00,97.96,97.985,97.95,97.97,141700000.0
2007-12-07 22:04:00,97.97,97.995,97.965,97.985,399699999.0
2007-12-07 22:05:00,97.985,97.995,97.965,97.97,131300000.0
2007-12-07 22:06:00,97.97,98.0,97.96,97.99,196400000.0
2007-12-07 22:07:00,97.985,97.995,97.975,97.985,190500000.0
2007-12-07 22:08:00,97.985,97.99,97.975,97.99,88700000.0
2007-12-07 22:09:00,97.99,98.0,97.98,97.98,36100000.0
2007-12-07 22:10:00,97.985,97.99,97.975,97.99,47500000.0
2007-12-07 22:11:00,97.99,97.99,97.955,97.975,219100000.0
2007-12-07 22:12:00,97.975,97.975,97.96,97.975,154300000.0
2007-12-07 22:13:00,97.975,97.985,97.97,97.98,108199999.0
2007-12-07 22:14:00,97.98,97.985,97.98,97.985,23600000.0
2007-12-07 22:15:00,97.985,98.01,97.965,98.0,117199998.0
2007-12-07 22:16:00,98.0,98.0,97.96,97.96,15800000.0
2007-12-07 22:17:00,97.96,97.965,97.915,97.915,123100001.0
2007-12-07 22:18:00,97.915,97.925,97.905,97.905,77200001.0
2007-12-07 22:19:00,97.91,97.915,97.905,97.915,26700000.0
2007-12-07 22:20:00,97.915,97.92,97.885,97.885,77000000.0
2007-12-07 22:21:00,97.885,97.935,97.885,97.93,75100000.0
2007-12-07 22:22:00,97.93,97.96,97.925,97.94,27900000.0
2007-12-07 22:23:00,97.935,97.955,97.93,97.95,58900000.0
2007-12-07 22:24:00,97.95,97.965,97.925,97.935,50700000.0
2007-12-07 22:25:00,97.935,97.995,97.92,97.98,140700000.0
2007-12-07 22:26:00,97.98,97.98,97.935,97.935,55300000.0
2007-12-07 22:27:00,97.935,97.935,97.905,97.935,39500000.0
2007-12-07 22:28:00,97.935,97.94,97.905,97.915,151100000.0
2007-12-07 22:29:00,97.915,97.915,97.905,97.905,98000000.0
2007-12-07 22:30:00,97.905,97.905,97.88,97.885,87400000.0
2007-12-07 22:31:00,97.88,97.885,97.855,97.855,55800000.0
2007-12-07 22:32:00,97.855,97.87,97.845,97.855,48200000.0
2007-12-07 22:33:00,97.855,97.855,97.83,97.835,92300000.0
2007-12-07 22:34:00,97.835,97.88,97.83,97.88,311699999.0
2007-12-07 22:35:00,97.88,97.92,97.87,97.895,275299999.0
2007-12-07 22:36:00,97.895,97.91,97.87,97.875,87500000.0
2007-12-07 22:37:00,97.87,97.885,97.85,97.86,35700000.0
2007-12-07 22:38:00,97.86,97.88,97.855,97.865,54200000.0
2007-12-07 22:39:00,97.865,97.88,97.85,97.865,54600000.0
2007-12-07 22:40:00,97.865,97.865,97.855,97.855,14200000.0
2007-12-07 22:41:00,97.855,97.885,97.855,97.855,93800000.0
2007-12-07 22:42:00,97.855,97.86,97.845,97.86,16400000.0
2007-12-07 22:43:00,97.855,97.88,97.85,97.855,148100001.0
2007-12-07 22:44:00,97.855,97.895,97.84,97.85,108200000.0
2007-12-07 22:45:00,97.85,97.895,97.85,97.875,361199996.0
2007-12-07 22:46:00,97.895,97.9,97.855,97.87,344400000.0
2007-12-07 22:47:00,97.87,97.9,97.87,97.875,110200000.0
2007-12-07 22:48:00,97.875,97.89,97.865,97.87,221500000.0
2007-12-07 22:49:00,97.87,97.89,97.85,97.855,86500000.0
2007-12-07 22:50:00,97.85,97.925,97.825,97.925,50400000.0
2007-12-07 22:51:00,97.925,97.94,97.84,97.885,160000000.0
2007-12-07 22:52:00,97.875,97.895,97.875,97.88,302199999.0
2007-12-07 22:53:00,97.88,97.905,97.88,97.9,68000000.0
2007-12-07 22:54:00,97.905,97.905,97.9,97.9,22800000.0
2007-12-07 22:55:00,97.895,97.915,97.895,97.915,201600000.0
2007-12-07 22:56:00,97.915,97.925,97.905,97.915,140800000.0
2007-12-07 22:57:00,97.915,97.925,97.915,97.915,248999998.0
2007-12-07 22:58:00,97.915,97.945,97.915,97.945,205599998.0
2007-12-07 22:59:00,97.945,97.975,97.935,97.975,375700001.0
2007-12-07 23:00:00,97.975,97.985,97.915,97.945,359199999.0
2007-12-07 23:01:00,97.932,97.933,97.892,97.918,53900000.0
2007-12-07 23:02:00,97.929,97.946,97.929,97.939,133899999.0
2007-12-07 23:03:00,97.945,97.965,97.923,97.936,186599999.0
2007-12-07 23:04:00,97.935,97.962,97.919,97.952,209300000.0
2007-12-07 23:05:00,97.94,97.941,97.895,97.93,87400000.0
2007-12-07 23:06:00,97.929,97.956,97.917,97.925,129700000.0
2007-12-07 23:07:00,97.915,97.919,97.885,97.919,78500000.0
2007-12-07 23:08:00,97.922,97.927,97.905,97.905,83500000.0
2007-12-07 23:09:00,97.873,97.894,97.868,97.868,102100000.0
2007-12-07 23:10:00,97.87,97.887,97.834,97.869,166800000.0
2007-12-07 23:11:00,97.852,97.914,97.848,97.914,97000000.0
2007-12-07 23:12:00,97.922,97.94,97.913,97.938,206399999.0
2007-12-07 23:13:00,97.938,97.939,97.889,97.907,122300000.0
2007-12-07 23:14:00,97.907,97.924,97.897,97.903,191300001.0
2007-12-07 23:15:00,97.905,97.922,97.905,97.915,136200000.0
2007-12-07 23:16:00,97.917,97.917,97.883,97.908,124900001.0
2007-12-07 23:17:00,97.914,97.926,97.906,97.923,115199999.0
2007-12-07 23:18:00,97.925,97.928,97.917,97.928,62500000.0
2007-12-07 23:19:00,97.922,97.922,97.889,97.906,135400000.0
2007-12-07 23:20:00,97.906,97.92,97.88,97.92,86300000.0
2007-12-07 23:21:00,97.906,97.922,97.903,97.907,86600000.0
2007-12-07 23:22:00,97.906,97.913,97.896,97.906,130799999.0
2007-12-07 23:23:00,97.905,97.914,97.886,97.89,239600000.0
2007-12-07 23:24:00,97.918,97.92,97.915,97.915,72300000.0
2007-12-07 23:25:00,97.914,97.914,97.9,97.907,56300000.0
2007-12-07 23:26:00,97.913,97.913,97.885,97.912,88200000.0
2007-12-07 23:27:00,97.92,97.936,97.891,97.936,110200001.0
2007-12-07 23:28:00,97.939,97.943,97.926,97.928,146300001.0
2007-12-07 23:29:00,97.933,97.954,97.933,97.937,140799999.0
2007-12-07 23:30:00,97.932,97.958,97.932,97.954,62400000.0
2007-12-07 23:31:00,97.949,97.949,97.927,97.942,158699999.0
2007-12-07 23:32:00,97.931,97.932,97.89,97.9,95299999.0
2007-12-07 23:33:00,97.922,97.928,97.902,97.928,91200000.0
2007-12-07 23:34:00,97.927,97.927,97.888,97.895,171999999.0
2007-12-07 23:35:00,97.935,97.952,97.926,97.945,156599999.0
2007-12-07 23:36:00,97.936,97.936,97.876,97.876,210200001.0
2007-12-07 23:37:00,97.92,97.92,97.894,97.895,72700001.0
2007-12-07 23:38:00,97.894,97.908,97.882,97.893,113100000.0
2007-12-07 23:39:00,97.912,97.922,97.882,97.918,90400000.0
2007-12-07 23:40:00,97.917,97.942,97.9,97.911,173500001.0
2007-12-07 23:41:00,97.91,97.913,97.881,97.881,221000000.0
2007-12-07 23:42:00,97.876,97.878,97.844,97.862,255600000.0
2007-12-07 23:43:00,97.859,97.862,97.836,97.837,123600000.0
2007-12-07 23:44:00,97.865,97.874,97.842,97.871,194500001.0
2007-12-07 23:45:00,97.873,97.873,97.846,97.846,157699999.0
2007-12-07 23:46:00,97.847,97.864,97.838,97.842,102200000.0
2007-12-07 23:47:00,97.844,97.86,97.843,97.848,203100000.0
2007-12-07 23:48:00,97.858,97.858,97.836,97.852,117900000.0
2007-12-07 23:49:00,97.848,97.862,97.826,97.857,174200001.0
2007-12-07 23:50:00,97.854,97.854,97.823,97.852,342100000.0
2007-12-07 23:51:00,97.855,97.859,97.823,97.823,131300000.0
2007-12-07 23:52:00,97.845,97.853,97.81,97.81,114399999.0
2007-12-07 23:53:00,97.856,97.856,97.817,97.817,122600001.0
2007-12-07 23:54:00,97.81,97.827,97.81,97.824,113000000.0
2007-12-07 23:55:00,97.829,97.85,97.82,97.824,298200000.0
2007-12-07 23:56:00,97.822,97.822,97.799,97.8,261399999.0
2007-12-07 23:57:00,97.793,97.815,97.79,97.791,296599999.0
2007-12-07 23:58:00,97.806,97.818,97.788,97.808,156900000.0
2007-12-07 23:59:00,97.792,97.799,97.786,97.786,154900001.0
2007-12-10 00:00:00,97.356,97.405,97.344,97.344,99300000.0
2007-12-10 00:01:00,97.367,97.37,97.332,97.341,166799999.0
2007-12-10 00:02:00,97.353,97.376,97.288,97.347,99599999.0
2007-12-10 00:03:00,97.359,97.407,97.277,97.337,159300000.0
2007-12-10 00:04:00,97.254,97.448,97.244,97.279,263600000.0
2007-12-10 00:05:00,97.274,97.311,97.274,97.292,180700000.0
2007-12-10 00:06:00,97.286,97.332,97.238,97.253,69000000.0
2007-12-10 00:07:00,97.279,97.279,97.23,97.262,107700000.0
2007-12-10 00:08:00,97.256,97.282,97.23,97.256,285300000.0
2007-12-10 00:09:00,97.274,97.309,97.262,97.295,231100001.0
2007-12-10 00:10:00,97.257,97.311,97.253,97.275,135700000.0
2007-12-10 00:11:00,97.289,97.298,97.25,97.262,148900001.0
2007-12-10 00:12:00,97.258,97.327,97.244,97.327,82200000.0
2007-12-10 00:13:00,97.3,97.33,97.3,97.32,1037400000.0
2007-12-10 00:14:00,97.32,97.32,97.3,97.31,1574300000.0
2007-12-10 00:15:00,97.31,97.32,97.27,97.31,1873800000.0
2007-12-10 00:16:00,97.31,97.36,97.31,97.36,2026600000.0
2007-12-10 00:17:00,97.36,97.37,97.32,97.35,1367600000.0
2007-12-10 00:18:00,97.35,97.36,97.32,97.32,2005400000.0
2007-12-10 00:19:00,97.33,97.35,97.32,97.34,1933000000.0
2007-12-10 00:20:00,97.33,97.33,97.31,97.33,990500000.0
2007-12-10 00:21:00,97.34,97.34,97.33,97.33,1264900000.0
2007-12-10 00:22:00,97.33,97.33,97.29,97.29,1486600000.0
2007-12-10 00:23:00,97.29,97.31,97.27,97.31,1719300000.0
2007-12-10 00:24:00,97.31,97.36,97.31,97.36,2011100000.0
2007-12-10 00:25:00,97.36,97.38,97.34,97.35,1938300000.0
2007-12-10 00:26:00,97.35,97.38,97.35,97.38,1254900000.0
2007-12-10 00:27:00,97.38,97.38,97.31,97.37,1942100000.0
2007-12-10 00:28:00,97.37,97.37,97.37,97.37,919600000.0
2007-12-10 00:29:00,97.37,97.4,97.37,97.4,2067200000.0
2007-12-10 00:30:00,97.4,97.44,97.39,97.44,1881900000.0
2007-12-10 00:31:00,97.44,97.5,97.43,97.48,1657000000.0
2007-12-10 00:32:00,97.48,97.5,97.46,97.49,2039200000.0
2007-12-10 00:33:00,97.49,97.5,97.47,97.5,1861700000.0
2007-12-10 00:34:00,97.47,97.51,97.46,97.49,1773300000.0
2007-12-10 00:35:00,97.49,97.53,97.485,97.525,947400000.0
2007-12-10 00:36:00,97.53,97.53,97.515,97.53,282900000.0
2007-12-10 00:37:00,97.525,97.54,97.525,97.54,15400000.0
2007-12-10 00:38:00,97.535,97.54,97.53,97.54,206600000.0
2007-12-10 00:39:00,97.54,97.55,97.54,97.545,122600000.0
2007-12-10 00:40:00,97.545,97.6,97.54,97.6,196600000.0
2007-12-10 00:41:00,97.595,97.63,97.585,97.63,1196500000.0
2007-12-10 00:42:00,97.63,97.65,97.62,97.635,1903200000.0
2007-12-10 00:43:00,97.64,97.67,97.635,97.665,1840400000.0
2007-12-10 00:44:00,97.665,97.67,97.665,97.67,1133700000.0
2007-12-10 00:45:00,97.67,97.695,97.665,97.695,840900000.0
2007-12-10 00:46:00,97.695,97.715,97.69,97.69,929900000.0
2007-12-10 00:47:00,97.69,97.72,97.69,97.72,1565700000.0
2007-12-10 00:48:00,97.71,97.72,97.705,97.71,1119500000.0
2007-12-10 00:49:00,97.71,97.71,97.695,97.7,1705400000.0
2007-12-10 00:50:00,97.7,97.7,97.69,97.69,528600000.0
2007-12-10 00:51:00,97.71,97.71,97.7,97.7,15900000.0
2007-12-10 00:52:00,97.7,97.7,97.665,97.695,276100000.0
2007-12-10 00:53:00,97.68,97.7,97.68,97.7,1109300000.0
2007-12-10 00:54:00,97.695,97.7,97.665,97.68,1321400000.0
2007-12-10 00:55:00,97.68,97.68,97.66,97.665,1265900000.0
2007-12-10 00:56:00,97.665,97.68,97.665,97.675,270200000.0
2007-12-10 00:57:00,97.675,97.675,97.67,97.675,6900000.0
2007-12-10 00:58:00,97.665,97.7,97.665,97.7,1649100000.0
2007-12-10 00:59:00,97.7,97.73,97.68,97.71,1851500000.0
2007-12-10 01:00:00,97.71,97.72,97.695,97.695,1019500000.0
2007-12-10 01:01:00,97.7,97.72,97.67,97.67,372600000.0
2007-12-10 01:02:00,97.67,97.67,97.645,97.645,26100000.0
2007-12-10 01:03:00,97.645,97.655,97.645,97.645,22500000.0
2007-12-10 01:04:00,97.645,97.645,97.62,97.62,23300000.0
2007-12-10 01:05:00,97.61,97.615,97.55,97.55,956600000.0
2007-12-10 01:06:00,97.55,97.575,97.475,97.49,914200001.0
2007-12-10 01:07:00,97.49,97.49,97.445,97.475,389500000.0
2007-12-10 01:08:00,97.475,97.49,97.44,97.47,311900000.0
2007-12-10 01:09:00,97.47,97.475,97.455,97.465,24000000.0
2007-12-10 01:10:00,97.465,97.525,97.465,97.525,12300000.0
2007-12-10 01:11:00,97.525,97.545,97.5,97.5,42300000.0
2007-12-10 01:12:00,97.5,97.52,97.49,97.515,37000000.0
2007-12-10 01:13:00,97.515,97.52,97.47,97.475,64000000.0
2007-12-10 01:14:00,97.48,97.5,97.445,97.445,251100005.0
2007-12-10 01:15:00,97.445,97.49,97.445,97.49,272000001.0
2007-12-10 01:16:00,97.49,97.495,97.435,97.49,126700000.0
2007-12-10 01:17:00,97.49,97.495,97.46,97.495,73600000.0
2007-12-10 01:18:00,97.495,97.495,97.47,97.475,12000000.0
2007-12-10 01:19:00,97.475,97.475,97.43,97.44,54400000.0
2007-12-10 01:20:00,97.43,97.435,97.4,97.42,92900000.0
2007-12-10 01:21:00,97.42,97.43,97.375,97.405,240300000.0
2007-12-10 01:22:00,97.405,97.425,97.395,97.425,79200000.0
2007-12-10 01:23:00,97.425,97.505,97.415,97.505,207300000.0
2007-12-10 01:24:00,97.505,97.535,97.505,97.535,16100000.0
2007-12-10 01:25:00,97.535,97.56,97.525,97.545,493000000.0
2007-12-10 01:26:00,97.535,97.555,97.525,97.555,663100000.0
2007-12-10 01:27:00,97.555,97.58,97.55,97.57,452000000.0
2007-12-10 01:28:00,97.57,97.615,97.56,97.615,268400000.0
2007-12-10 01:29:00,97.62,97.66,97.62,97.66,55400000.0
2007-12-10 01:30:00,97.66,97.69,97.645,97.68,107200000.0
2007-12-10 01:31:00,97.68,97.7,97.66,97.665,275200000.0
2007-12-10 01:32:00,97.66,97.665,97.61,97.62,363100001.0
2007-12-10 01:33:00,97.615,97.62,97.61,97.62,25800000.0
2007-12-10 01:34:00,97.615,97.67,97.615,97.66,212400000.0
2007-12-10 01:35:00,97.655,97.675,97.64,97.665,309500000.0
2007-12-10 01:36:00,97.66,97.67,97.655,97.655,196900000.0
2007-12-10 01:37:00,97.66,97.705,97.65,97.695,102400000.0
2007-12-10 01:38:00,97.69,97.695,97.67,97.67,112200000.0
2007-12-10 01:39:00,97.67,97.68,97.67,97.68,16400000.0
2007-12-10 01:40:00,97.68,97.695,97.675,97.695,15500000.0
2007-12-10 01:41:00,97.695,97.695,97.66,97.685,133899999.0
2007-12-10 01:42:00,97.675,97.695,97.67,97.685,82300000.0
2007-12-10 01:43:00,97.68,97.705,97.67,97.705,86500000.0
2007-12-10 01:44:00,97.705,97.71,97.705,97.71,16000000.0
2007-12-10 01:45:00,97.73,97.73,97.71,97.71,97800000.0
2007-12-10 01:46:00,97.71,97.735,97.705,97.73,109500000.0
2007-12-10 01:47:00,97.73,97.73,97.71,97.71,68200000.0
2007-12-10 01:48:00,97.705,97.715,97.695,97.705,59900000.0
2007-12-10 01:49:00,97.705,97.72,97.695,97.71,26300000.0
2007-12-10 01:50:00,97.715,97.73,97.655,97.675,429800001.0
2007-12-10 01:51:00,97.675,97.72,97.675,97.715,20800000.0
2007-12-10 01:52:00,97.72,97.725,97.715,97.72,14400000.0
2007-12-10 01:53:00,97.72,97.735,97.72,97.73,3400000.0
2007-12-10 01:54:00,97.73,97.78,97.73,97.775,156100000.0
2007-12-10 01:55:00,97.77,97.805,97.76,97.805,93100000.0
2007-12-10 01:56:00,97.805,97.81,97.79,97.805,93700000.0
2007-12-10 01:57:00,97.805,97.825,97.8,97.81,23100000.0
2007-12-10 01:58:00,97.81,97.85,97.81,97.84,7600000.0
2007-12-10 01:59:00,97.835,97.84,97.81,97.825,8000000.0
2007-12-10 02:00:00,97.825,97.835,97.755,97.765,90200000.0
2007-12-10 02:01:00,97.765,97.785,97.755,97.785,87000000.0
2007-12-10 02:02:00,97.785,97.805,97.78,97.8,129900000.0
2007-12-10 02:03:00,97.795,97.81,97.785,97.81,56500000.0
2007-12-10 02:04:00,97.81,97.82,97.785,97.79,64100000.0
2007-12-10 02:05:00,97.785,97.81,97.785,97.81,47800000.0
2007-12-10 02:06:00,97.81,97.82,97.785,97.82,127600000.0
2007-12-10 02:07:00,97.815,97.835,97.815,97.82,67000000.0
2007-12-10 02:08:00,97.82,97.83,97.815,97.825,42700000.0
2007-12-10 02:09:00,97.825,97.84,97.825,97.835,44200000.0
2007-12-10 02:10:00,97.835,97.84,97.825,97.83,34300000.0
2007-12-10 02:11:00,97.83,97.835,97.825,97.83,74300000.0
2007-12-10 02:12:00,97.835,97.845,97.815,97.845,47600000.0
2007-12-10 02:13:00,97.845,97.85,97.83,97.845,30500000.0
2007-12-10 02:14:00,97.845,97.845,97.83,97.835,96800000.0
2007-12-10 02:15:00,97.835,97.85,97.83,97.84,64600000.0
2007-12-10 02:16:00,97.84,97.84,97.835,97.84,15700000.0
2007-12-10 02:17:00,97.84,97.84,97.79,97.795,405100001.0
2007-12-10 02:18:00,97.795,97.8,97.78,97.78,265999999.0
2007-12-10 02:19:00,97.78,97.78,97.75,97.755,338000001.0
2007-12-10 02:20:00,97.755,97.78,97.75,97.76,284800000.0
2007-12-10 02:21:00,97.77,97.77,97.74,97.745,156100000.0
2007-12-10 02:22:00,97.745,97.755,97.74,97.75,218100000.0
2007-12-10 02:23:00,97.75,97.75,97.705,97.73,400700000.0
2007-12-10 02:24:00,97.735,97.745,97.725,97.735,244500000.0
2007-12-10 02:25:00,97.735,97.745,97.71,97.71,43400000.0
2007-12-10 02:26:00,97.715,97.725,97.715,97.715,202700000.0
2007-12-10 02:27:00,97.715,97.72,97.655,97.67,650399996.0
2007-12-10 02:28:00,97.67,97.71,97.67,97.69,304600000.0
2007-12-10 02:29:00,97.69,97.715,97.685,97.715,934400007.0
2007-12-10 02:30:00,97.715,97.715,97.58,97.64,436100004.0
2007-12-10 02:31:00,97.635,97.665,97.63,97.665,70100000.0
2007-12-10 02:32:00,97.665,97.74,97.665,97.72,179900000.0
2007-12-10 02:33:00,97.72,97.735,97.705,97.725,85400000.0
2007-12-10 02:34:00,97.72,97.725,97.705,97.72,257800000.0
2007-12-10 02:35:00,97.725,97.73,97.71,97.715,225300000.0
2007-12-10 02:36:00,97.71,97.74,97.71,97.735,187600000.0
2007-12-10 02:37:00,97.735,97.765,97.735,97.76,451100000.0
2007-12-10 02:38:00,97.76,97.765,97.74,97.755,241300000.0
2007-12-10 02:39:00,97.755,97.765,97.75,97.765,156500000.0
2007-12-10 02:40:00,97.765,97.765,97.75,97.755,129300000.0
2007-12-10 02:41:00,97.75,97.765,97.75,97.765,44600000.0
2007-12-10 02:42:00,97.765,97.765,97.74,97.745,104100000.0
2007-12-10 02:43:00,97.75,97.785,97.745,97.78,311600000.0
2007-12-10 02:44:00,97.775,97.785,97.765,97.78,404300000.0
2007-12-10 02:45:00,97.78,97.8,97.78,97.795,306100000.0
2007-12-10 02:46:00,97.795,97.815,97.785,97.8,219800000.0
2007-12-10 02:47:00,97.8,97.805,97.785,97.79,482100000.0
2007-12-10 02:48:00,97.79,97.8,97.775,97.775,146100000.0
2007-12-10 02:49:00,97.77,97.79,97.77,97.785,124400000.0
2007-12-10 02:50:00,97.785,97.785,97.76,97.76,312800000.0
2007-12-10 02:51:00,97.765,97.765,97.705,97.705,587900000.0
2007-12-10 02:52:00,97.705,97.72,97.69,97.705,695100000.0
2007-12-10 02:53:00,97.71,97.72,97.685,97.69,621000000.0
2007-12-10 02:54:00,97.69,97.695,97.655,97.655,405600000.0
2007-12-10 02:55:00,97.655,97.665,97.625,97.63,382400000.0
2007-12-10 02:56:00,97.63,97.65,97.62,97.65,148300000.0
2007-12-10 02:57:00,97.655,97.655,97.595,97.615,499200000.0
2007-12-10 02:58:00,97.615,97.625,97.585,97.585,412700000.0
2007-12-10 02:59:00,97.585,97.595,97.57,97.575,300900000.0
2007-12-10 03:00:00,97.575,97.6,97.575,97.585,131300000.0
2007-12-10 03:01:00,97.59,97.605,97.58,97.58,246000000.0
2007-12-10 03:02:00,97.575,97.605,97.565,97.605,260100000.0
2007-12-10 03:03:00,97.605,97.64,97.605,97.62,268300000.0
2007-12-10 03:04:00,97.625,97.65,97.62,97.65,375600000.0
2007-12-10 03:05:00,97.65,97.655,97.64,97.65,75900000.0
2007-12-10 03:06:00,97.655,97.655,97.65,97.655,126200000.0
2007-12-10 03:07:00,97.64,97.655,97.61,97.63,303500000.0
2007-12-10 03:08:00,97.625,97.625,97.62,97.625,118900000.0
2007-12-10 03:09:00,97.62,97.63,97.56,97.575,330800000.0
2007-12-10 03:10:00,97.575,97.585,97.52,97.53,360600000.0
2007-12-10 03:11:00,97.53,97.555,97.505,97.555,514400000.0
2007-12-10 03:12:00,97.555,97.555,97.525,97.535,215700000.0
2007-12-10 03:13:00,97.535,97.565,97.53,97.545,186600000.0
2007-12-10 03:14:00,97.545,97.56,97.52,97.555,250700000.0
2007-12-10 03:15:00,97.55,97.595,97.545,97.595,196500000.0
2007-12-10 03:16:00,97.595,97.61,97.585,97.6,218500000.0
2007-12-10 03:17:00,97.6,97.6,97.585,97.595,315800000.0
2007-12-10 03:18:00,97.595,97.62,97.58,97.595,357300000.0
2007-12-10 03:19:00,97.595,97.605,97.585,97.585,283600000.0
2007-12-10 03:20:00,97.585,97.585,97.555,97.56,323600000.0
2007-12-10 03:21:00,97.56,97.56,97.55,97.555,192400000.0
2007-12-10 03:22:00,97.555,97.575,97.555,97.57,109600000.0
2007-12-10 03:23:00,97.57,97.59,97.565,97.59,267500000.0
2007-12-10 03:24:00,97.59,97.605,97.565,97.565,623800000.0
2007-12-10 03:25:00,97.565,97.595,97.56,97.56,447900000.0
2007-12-10 03:26:00,97.565,97.575,97.56,97.57,301700000.0
2007-12-10 03:27:00,97.57,97.57,97.535,97.545,559000000.0
2007-12-10 03:28:00,97.545,97.555,97.545,97.545,354200000.0
2007-12-10 03:29:00,97.545,97.545,97.51,97.51,346200000.0
2007-12-10 03:30:00,97.51,97.525,97.495,97.515,492900000.0
2007-12-10 03:31:00,97.515,97.515,97.485,97.5,575400000.0
2007-12-10 03:32:00,97.5,97.515,97.465,97.47,840500000.0
2007-12-10 03:33:00,97.47,97.495,97.47,97.485,356000000.0
2007-12-10 03:34:00,97.485,97.52,97.485,97.515,410500000.0
2007-12-10 03:35:00,97.515,97.53,97.51,97.525,214900000.0
2007-12-10 03:36:00,97.525,97.535,97.515,97.515,211900000.0
2007-12-10 03:37:00,97.52,97.52,97.51,97.52,163500000.0
2007-12-10 03:38:00,97.525,97.54,97.515,97.52,80500000.0
2007-12-10 03:39:00,97.525,97.525,97.475,97.475,398400000.0
2007-12-10 03:40:00,97.475,97.53,97.475,97.52,361400000.0
2007-12-10 03:41:00,97.525,97.535,97.495,97.5,113400000.0
2007-12-10 03:42:00,97.5,97.525,97.495,97.525,102500000.0
2007-12-10 03:43:00,97.525,97.525,97.5,97.52,51700000.0
2007-12-10 03:44:00,97.52,97.53,97.51,97.52,111300000.0
2007-12-10 03:45:00,97.515,97.535,97.515,97.535,204100001.0
2007-12-10 03:46:00,97.535,97.535,97.515,97.53,277200000.0
2007-12-10 03:47:00,97.535,97.565,97.53,97.555,287900000.0
2007-12-10 03:48:00,97.555,97.565,97.55,97.55,191900000.0
2007-12-10 03:49:00,97.55,97.555,97.535,97.54,559700002.0
2007-12-10 03:50:00,97.54,97.55,97.54,97.55,58900000.0
2007-12-10 03:51:00,97.55,97.555,97.545,97.55,52000000.0
2007-12-10 03:52:00,97.555,97.57,97.55,97.57,68500000.0
2007-12-10 03:53:00,97.56,97.575,97.555,97.565,52900000.0
2007-12-10 03:54:00,97.575,97.585,97.575,97.585,30400000.0
2007-12-10 03:55:00,97.585,97.61,97.575,97.61,590500000.0
2007-12-10 03:56:00,97.61,97.63,97.605,97.62,353000000.0
2007-12-10 03:57:00,97.62,97.65,97.615,97.65,321100000.0
2007-12-10 03:58:00,97.645,97.655,97.635,97.65,213300001.0
2007-12-10 03:59:00,97.65,97.675,97.645,97.67,590100000.0
2007-12-10 04:00:00,97.675,97.695,97.67,97.695,289400000.0
2007-12-10 04:01:00,97.695,97.715,97.68,97.685,769400000.0
2007-12-10 04:02:00,97.69,97.7,97.66,97.675,476900000.0
2007-12-10 04:03:00,97.675,97.675,97.645,97.655,323100001.0
2007-12-10 04:04:00,97.655,97.67,97.635,97.655,458800000.0
2007-12-10 04:05:00,97.66,97.69,97.645,97.675,158100000.0
2007-12-10 04:06:00,97.675,97.695,97.67,97.685,138500000.0
2007-12-10 04:07:00,97.685,97.725,97.685,97.705,157400000.0
2007-12-10 04:08:00,97.71,97.72,97.695,97.71,182900000.0
2007-12-10 04:09:00,97.71,97.73,97.705,97.72,90300000.0
2007-12-10 04:10:00,97.72,97.755,97.71,97.755,297700000.0
2007-12-10 04:11:00,97.76,97.76,97.735,97.76,132400000.0
2007-12-10 04:12:00,97.76,97.79,97.75,97.775,100000000.0
2007-12-10 04:13:00,97.775,97.78,97.74,97.76,449100000.0
2007-12-10 04:14:00,97.76,97.77,97.76,97.77,90500000.0
2007-12-10 04:15:00,97.77,97.78,97.765,97.765,53600000.0
2007-12-10 04:16:00,97.77,97.77,97.75,97.77,51000000.0
2007-12-10 04:17:00,97.77,97.82,97.77,97.815,340200000.0
2007-12-10 04:18:00,97.815,97.825,97.755,97.755,1016700000.0
2007-12-10 04:19:00,97.75,97.775,97.74,97.775,728800000.0
2007-12-10 04:20:00,97.775,97.78,97.76,97.76,393600000.0
2007-12-10 04:21:00,97.765,97.77,97.76,97.77,211700000.0
2007-12-10 04:22:00,97.75,97.775,97.75,97.76,493800000.0
2007-12-10 04:23:00,97.76,97.765,97.755,97.755,341700000.0
2007-12-10 04:24:00,97.755,97.775,97.75,97.76,367100000.0
2007-12-10 04:25:00,97.76,97.77,97.755,97.77,457200000.0
2007-12-10 04:26:00,97.77,97.795,97.77,97.78,367600000.0
2007-12-10 04:27:00,97.78,97.79,97.765,97.77,375600000.0
2007-12-10 04:28:00,97.77,97.77,97.745,97.755,263000000.0
2007-12-10 04:29:00,97.755,97.755,97.74,97.74,247200000.0
2007-12-10 04:30:00,97.745,97.755,97.74,97.745,60100000.0
2007-12-10 04:31:00,97.745,97.745,97.735,97.745,22400000.0
2007-12-10 04:32:00,97.745,97.77,97.74,97.765,160800000.0
2007-12-10 04:33:00,97.77,97.77,97.75,97.765,81500000.0
2007-12-10 04:34:00,97.765,97.77,97.74,97.745,80100000.0
2007-12-10 04:35:00,97.755,97.755,97.73,97.73,23700000.0
2007-12-10 04:36:00,97.73,97.755,97.67,97.675,182900000.0
2007-12-10 04:37:00,97.675,97.69,97.665,97.69,355400000.0
2007-12-10 04:38:00,97.685,97.725,97.685,97.69,189100000.0
2007-12-10 04:39:00,97.69,97.705,97.68,97.69,162100000.0
2007-12-10 04:40:00,97.685,97.695,97.65,97.65,328100000.0
2007-12-10 04:41:00,97.65,97.735,97.65,97.725,489300001.0
2007-12-10 04:42:00,97.725,97.735,97.705,97.715,289600000.0
2007-12-10 04:43:00,97.71,97.72,97.7,97.705,231700000.0
2007-12-10 04:44:00,97.71,97.725,97.7,97.72,590899999.0
2007-12-10 04:45:00,97.72,97.725,97.72,97.72,216400000.0
2007-12-10 04:46:00,97.725,97.73,97.71,97.715,454700000.0
2007-12-10 04:47:00,97.715,97.72,97.705,97.72,183200000.0
2007-12-10 04:48:00,97.715,97.725,97.71,97.71,200900000.0
2007-12-10 04:49:00,97.71,97.715,97.695,97.705,139000000.0
2007-12-10 04:50:00,97.705,97.715,97.7,97.705,107300000.0
2007-12-10 04:51:00,97.7,97.71,97.68,97.68,198000000.0
2007-12-10 04:52:00,97.675,97.68,97.67,97.675,198400000.0
2007-12-10 04:53:00,97.675,97.685,97.675,97.685,310500000.0
2007-12-10 04:54:00,97.685,97.685,97.68,97.68,92000000.0
2007-12-10 04:55:00,97.68,97.68,97.655,97.675,210600000.0
2007-12-10 04:56:00,97.675,97.685,97.675,97.675,44000000.0
2007-12-10 04:57:00,97.675,97.685,97.67,97.675,47200000.0
2007-12-10 04:58:00,97.675,97.685,97.675,97.685,223700000.0
2007-12-10 04:59:00,97.685,97.695,97.685,97.695,283400003.0
2007-12-10 05:00:00,97.695,97.705,97.685,97.69,478699998.0
2007-12-10 05:01:00,97.69,97.705,97.64,97.665,470299998.0
2007-12-10 05:02:00,97.665,97.68,97.655,97.675,448700000.0
2007-12-10 05:03:00,97.675,97.675,97.66,97.67,248300000.0
2007-12-10 05:04:00,97.67,97.67,97.655,97.665,297000000.0
2007-12-10 05:05:00,97.665,97.665,97.635,97.645,314100000.0
2007-12-10 05:06:00,97.645,97.655,97.645,97.655,148000000.0
2007-12-10 05:07:00,97.66,97.67,97.66,97.665,4500000.0
2007-12-10 05:08:00,97.66,97.665,97.66,97.665,32400000.0
2007-12-10 05:09:00,97.665,97.665,97.655,97.665,69900000.0
2007-12-10 05:10:00,97.67,97.67,97.66,97.66,51100000.0
2007-12-10 05:11:00,97.66,97.665,97.655,97.655,14200000.0
2007-12-10 05:12:00,97.66,97.67,97.66,97.67,23200000.0
2007-12-10 05:13:00,97.68,97.68,97.665,97.67,88200000.0
2007-12-10 05:14:00,97.67,97.675,97.64,97.65,138700000.0
2007-12-10 05:15:00,97.65,97.66,97.65,97.66,16800000.0
2007-12-10 05:16:00,97.66,97.67,97.655,97.66,53700000.0
2007-12-10 05:17:00,97.655,97.66,97.645,97.655,220400000.0
2007-12-10 05:18:00,97.66,97.66,97.645,97.65,91700000.0
2007-12-10 05:19:00,97.65,97.675,97.65,97.675,65000000.0
2007-12-10 05:20:00,97.675,97.675,97.665,97.665,65100000.0
2007-12-10 05:21:00,97.675,97.675,97.665,97.675,22400000.0
2007-12-10 05:22:00,97.675,97.69,97.665,97.675,266900000.0
2007-12-10 05:23:00,97.675,97.675,97.67,97.67,50400000.0
2007-12-10 05:24:00,97.67,97.67,97.665,97.67,14400000.0
2007-12-10 05:25:00,97.665,97.67,97.64,97.645,165600000.0
2007-12-10 05:26:00,97.65,97.665,97.645,97.665,62400000.0
2007-12-10 05:27:00,97.665,97.67,97.66,97.66,58700000.0
2007-12-10 05:28:00,97.66,97.67,97.655,97.66,105700000.0
2007-12-10 05:29:00,97.665,97.67,97.665,97.67,12300000.0
2007-12-10 05:30:00,97.665,97.665,97.655,97.655,207400000.0
2007-12-10 05:31:00,97.655,97.66,97.635,97.66,407700001.0
2007-12-10 05:32:00,97.665,97.68,97.665,97.68,202400000.0
2007-12-10 05:33:00,97.68,97.68,97.67,97.67,106300000.0
2007-12-10 05:34:00,97.675,97.695,97.675,97.69,40800000.0
2007-12-10 05:35:00,97.695,97.705,97.685,97.7,195199998.0
2007-12-10 05:36:00,97.695,97.705,97.695,97.705,167799999.0
2007-12-10 05:37:00,97.7,97.705,97.695,97.705,81100000.0
2007-12-10 05:38:00,97.705,97.715,97.7,97.715,81400000.0
2007-12-10 05:39:00,97.715,97.715,97.705,97.715,99200000.0
2007-12-10 05:40:00,97.715,97.725,97.705,97.715,476100002.0
2007-12-10 05:41:00,97.715,97.725,97.705,97.71,495500008.0
2007-12-10 05:42:00,97.715,97.715,97.68,97.69,388400001.0
2007-12-10 05:43:00,97.695,97.695,97.685,97.695,169400000.0
2007-12-10 05:44:00,97.695,97.7,97.68,97.7,31500000.0
2007-12-10 05:45:00,97.69,97.7,97.685,97.69,72900000.0
2007-12-10 05:46:00,97.69,97.69,97.685,97.685,60300000.0
2007-12-10 05:47:00,97.685,97.685,97.67,97.675,302500001.0
2007-12-10 05:48:00,97.675,97.695,97.67,97.69,153000000.0
2007-12-10 05:49:00,97.69,97.71,97.69,97.71,234100000.0
2007-12-10 05:50:00,97.705,97.715,97.7,97.71,135100000.0
2007-12-10 05:51:00,97.715,97.715,97.71,97.715,68800000.0
2007-12-10 05:52:00,97.715,97.74,97.715,97.73,87000000.0
2007-12-10 05:53:00,97.73,97.735,97.725,97.735,22400000.0
2007-12-10 05:54:00,97.73,97.735,97.72,97.735,70900000.0
2007-12-10 05:55:00,97.735,97.735,97.73,97.73,16000000.0
2007-12-10 05:56:00,97.73,97.73,97.695,97.705,72500000.0
2007-12-10 05:57:00,97.705,97.715,97.7,97.715,89700000.0
2007-12-10 05:58:00,97.715,97.715,97.695,97.695,52800000.0
2007-12-10 05:59:00,97.695,97.71,97.685,97.705,53900000.0
2007-12-10 06:00:00,97.71,97.72,97.69,97.715,76700000.0
2007-12-10 06:01:00,97.715,97.72,97.705,97.705,168900000.0
2007-12-10 06:02:00,97.71,97.715,97.705,97.705,78500000.0
2007-12-10 06:03:00,97.705,97.71,97.7,97.71,26000000.0
2007-12-10 06:04:00,97.71,97.72,97.71,97.715,54600000.0
2007-12-10 06:05:00,97.715,97.72,97.71,97.715,34100000.0
2007-12-10 06:06:00,97.715,97.72,97.705,97.71,120899998.0
2007-12-10 06:07:00,97.72,97.725,97.715,97.725,34400000.0
2007-12-10 06:08:00,97.72,97.725,97.72,97.725,36200000.0
2007-12-10 06:09:00,97.72,97.725,97.72,97.725,37300000.0
2007-12-10 06:10:00,97.72,97.72,97.705,97.705,177300000.0
2007-12-10 06:11:00,97.725,97.735,97.72,97.735,105800000.0
2007-12-10 06:12:00,97.735,97.735,97.715,97.725,297700002.0
2007-12-10 06:13:00,97.725,97.73,97.725,97.725,151100000.0
2007-12-10 06:14:00,97.725,97.735,97.715,97.735,248300000.0
2007-12-10 06:15:00,97.735,97.74,97.72,97.72,54600000.0
2007-12-10 06:16:00,97.725,97.755,97.725,97.755,147400000.0
2007-12-10 06:17:00,97.745,97.745,97.735,97.745,122099999.0
2007-12-10 06:18:00,97.745,97.755,97.74,97.755,54500000.0
2007-12-10 06:19:00,97.755,97.76,97.74,97.76,384699998.0
2007-12-10 06:20:00,97.755,97.765,97.755,97.76,220899998.0
2007-12-10 06:21:00,97.76,97.765,97.755,97.765,66300000.0
2007-12-10 06:22:00,97.765,97.765,97.755,97.76,225200000.0
2007-12-10 06:23:00,97.765,97.765,97.755,97.755,217800000.0
2007-12-10 06:24:00,97.755,97.755,97.745,97.755,209100000.0
2007-12-10 06:25:00,97.755,97.765,97.745,97.745,141700000.0
2007-12-10 06:26:00,97.745,97.745,97.73,97.735,432800000.0
2007-12-10 06:27:00,97.735,97.745,97.735,97.735,175900000.0
2007-12-10 06:28:00,97.735,97.75,97.73,97.745,145600000.0
2007-12-10 06:29:00,97.745,97.75,97.725,97.74,188600000.0
2007-12-10 06:30:00,97.74,97.745,97.725,97.725,182300000.0
2007-12-10 06:31:00,97.725,97.735,97.725,97.735,121900000.0
2007-12-10 06:32:00,97.735,97.745,97.735,97.735,98000000.0
2007-12-10 06:33:00,97.74,97.745,97.735,97.735,106900000.0
2007-12-10 06:34:00,97.735,97.735,97.715,97.72,108400000.0
2007-12-10 06:35:00,97.72,97.73,97.715,97.725,84900000.0
2007-12-10 06:36:00,97.725,97.75,97.72,97.75,96800000.0
2007-12-10 06:37:00,97.75,97.755,97.735,97.745,84000000.0
2007-12-10 06:38:00,97.745,97.75,97.71,97.715,99100000.0
2007-12-10 06:39:00,97.705,97.73,97.705,97.715,122600000.0
2007-12-10 06:40:00,97.715,97.74,97.71,97.71,135400000.0
2007-12-10 06:41:00,97.73,97.73,97.71,97.715,287900000.0
2007-12-10 06:42:00,97.71,97.725,97.7,97.7,301400000.0
2007-12-10 06:43:00,97.7,97.72,97.7,97.715,41300000.0
2007-12-10 06:44:00,97.715,97.715,97.7,97.705,94400000.0
2007-12-10 06:45:00,97.705,97.705,97.685,97.695,184200000.0
2007-12-10 06:46:00,97.695,97.72,97.695,97.7,234400002.0
2007-12-10 06:47:00,97.71,97.71,97.7,97.7,111900000.0
2007-12-10 06:48:00,97.71,97.71,97.7,97.7,37600000.0
2007-12-10 06:49:00,97.7,97.71,97.7,97.71,182100000.0
2007-12-10 06:50:00,97.71,97.72,97.7,97.7,204200000.0
2007-12-10 06:51:00,97.7,97.71,97.7,97.71,130400000.0
2007-12-10 06:52:00,97.715,97.725,97.71,97.71,331600000.0
2007-12-10 06:53:00,97.71,97.75,97.71,97.74,115100000.0
2007-12-10 06:54:00,97.74,97.75,97.735,97.745,340100001.0
2007-12-10 06:55:00,97.745,97.745,97.735,97.745,39400000.0
2007-12-10 06:56:00,97.745,97.755,97.74,97.75,217200000.0
2007-12-10 06:57:00,97.75,97.76,97.745,97.76,190300000.0
2007-12-10 06:58:00,97.76,97.76,97.755,97.76,85100000.0
2007-12-10 06:59:00,97.75,97.755,97.745,97.75,96200000.0
2007-12-10 07:00:00,97.745,97.745,97.73,97.735,111100000.0
2007-12-10 07:01:00,97.74,97.74,97.71,97.71,191900000.0
2007-12-10 07:02:00,97.71,97.71,97.685,97.7,408200000.0
2007-12-10 07:03:00,97.7,97.72,97.695,97.705,907199999.0
2007-12-10 07:04:00,97.705,97.715,97.7,97.71,212700000.0
2007-12-10 07:05:00,97.71,97.715,97.7,97.715,292600000.0
2007-12-10 07:06:00,97.72,97.725,97.7,97.72,606900000.0
2007-12-10 07:07:00,97.725,97.745,97.72,97.745,291300000.0
2007-12-10 07:08:00,97.745,97.745,97.735,97.745,135100000.0
2007-12-10 07:09:00,97.745,97.745,97.735,97.735,112700000.0
2007-12-10 07:10:00,97.75,97.795,97.74,97.795,378900000.0
2007-12-10 07:11:00,97.795,97.8,97.775,97.795,701800000.0
2007-12-10 07:12:00,97.805,97.815,97.8,97.815,337300000.0
2007-12-10 07:13:00,97.815,97.84,97.81,97.825,509399999.0
2007-12-10 07:14:00,97.82,97.82,97.79,97.795,304200000.0
2007-12-10 07:15:00,97.795,97.8,97.77,97.79,146600000.0
2007-12-10 07:16:00,97.79,97.805,97.79,97.805,60800000.0
2007-12-10 07:17:00,97.805,97.81,97.8,97.805,59900000.0
2007-12-10 07:18:00,97.81,97.81,97.79,97.79,102700000.0
2007-12-10 07:19:00,97.79,97.8,97.785,97.795,148799999.0
2007-12-10 07:20:00,97.79,97.795,97.77,97.77,271400000.0
2007-12-10 07:21:00,97.775,97.775,97.76,97.76,106600000.0
2007-12-10 07:22:00,97.765,97.77,97.76,97.76,151900000.0
2007-12-10 07:23:00,97.765,97.765,97.75,97.76,30000000.0
2007-12-10 07:24:00,97.76,97.95,97.75,97.88,501300000.0
2007-12-10 07:25:00,97.875,97.895,97.8,97.825,822200000.0
2007-12-10 07:26:00,97.82,97.84,97.8,97.835,797300000.0
2007-12-10 07:27:00,97.835,97.85,97.815,97.845,838200000.0
2007-12-10 07:28:00,97.845,97.865,97.835,97.855,735699998.0
2007-12-10 07:29:00,97.855,97.88,97.855,97.87,248600000.0
2007-12-10 07:30:00,97.87,97.895,97.85,97.86,905000002.0
2007-12-10 07:31:00,97.86,97.885,97.845,97.885,417299999.0
2007-12-10 07:32:00,97.885,97.885,97.86,97.865,419800000.0
2007-12-10 07:33:00,97.86,97.87,97.855,97.87,98600000.0
2007-12-10 07:34:00,97.865,97.935,97.865,97.93,407200000.0
2007-12-10 07:35:00,97.93,97.945,97.92,97.945,901000001.0
2007-12-10 07:36:00,97.945,97.955,97.92,97.93,317000000.0
2007-12-10 07:37:00,97.93,97.99,97.93,97.975,243300000.0
2007-12-10 07:38:00,97.975,98.035,97.965,98.035,836199994.0
2007-12-10 07:39:00,98.035,98.04,97.975,97.98,805300000.0
2007-12-10 07:40:00,97.975,97.98,97.905,97.935,895500000.0
2007-12-10 07:41:00,97.93,97.965,97.93,97.96,648900000.0
2007-12-10 07:42:00,97.96,98.025,97.96,98.025,766399998.0
2007-12-10 07:43:00,98.015,98.05,98.01,98.03,866299997.0
2007-12-10 07:44:00,98.03,98.08,98.015,98.045,709000000.0
2007-12-10 07:45:00,98.05,98.075,98.04,98.045,399500001.0
2007-12-10 07:46:00,98.045,98.05,98.015,98.025,150400000.0
2007-12-10 07:47:00,98.025,98.045,98.005,98.04,358600000.0
2007-12-10 07:48:00,98.04,98.085,98.04,98.065,380300000.0
2007-12-10 07:49:00,98.065,98.085,98.06,98.065,463400000.0
2007-12-10 07:50:00,98.07,98.185,98.055,98.175,518700001.0
2007-12-10 07:51:00,98.175,98.185,98.13,98.13,1264700000.0
2007-12-10 07:52:00,98.135,98.15,98.115,98.145,989100003.0
2007-12-10 07:53:00,98.15,98.155,98.125,98.135,675900000.0
2007-12-10 07:54:00,98.135,98.135,98.05,98.055,654700000.0
2007-12-10 07:55:00,98.055,98.055,97.98,98.0,549100000.0
2007-12-10 07:56:00,98.0,98.005,97.985,97.99,232400000.0
2007-12-10 07:57:00,97.99,97.99,97.96,97.975,680699999.0
2007-12-10 07:58:00,97.975,98.01,97.97,98.01,215600000.0
2007-12-10 07:59:00,98.01,98.04,98.0,98.02,553300000.0
2007-12-10 08:00:00,98.025,98.03,97.995,98.03,290300000.0
2007-12-10 08:01:00,98.03,98.03,98.0,98.005,120800000.0
2007-12-10 08:02:00,98.005,98.01,97.985,97.99,106400000.0
2007-12-10 08:03:00,97.99,98.01,97.95,97.955,615899999.0
2007-12-10 08:04:00,97.955,97.97,97.885,97.89,855200001.0
2007-12-10 08:05:00,97.89,97.89,97.785,97.805,1028800000.0
2007-12-10 08:06:00,97.805,97.895,97.785,97.855,1201300002.0
2007-12-10 08:07:00,97.855,97.86,97.815,97.85,682399999.0
2007-12-10 08:08:00,97.85,97.865,97.83,97.845,415900001.0
2007-12-10 08:09:00,97.845,97.865,97.755,97.765,515400000.0
2007-12-10 08:10:00,97.765,97.805,97.755,97.765,794900000.0
2007-12-10 08:11:00,97.77,97.77,97.735,97.755,775200000.0
2007-12-10 08:12:00,97.755,97.78,97.745,97.77,694300002.0
2007-12-10 08:13:00,97.77,97.9,97.77,97.87,566600000.0
2007-12-10 08:14:00,97.875,97.88,97.83,97.85,639700000.0
2007-12-10 08:15:00,97.85,97.915,97.845,97.905,596600000.0
2007-12-10 08:16:00,97.905,97.915,97.875,97.89,497199999.0
2007-12-10 08:17:00,97.905,97.91,97.86,97.885,611500000.0
2007-12-10 08:18:00,97.88,97.89,97.865,97.88,449999993.0
2007-12-10 08:19:00,97.875,97.91,97.865,97.91,451299999.0
2007-12-10 08:20:00,97.905,97.905,97.885,97.9,715499997.0
2007-12-10 08:21:00,97.895,97.935,97.895,97.92,527600002.0
2007-12-10 08:22:00,97.92,97.925,97.91,97.925,325000000.0
2007-12-10 08:23:00,97.93,97.935,97.915,97.915,218999999.0
2007-12-10 08:24:00,97.915,97.97,97.91,97.955,372900000.0
2007-12-10 08:25:00,97.96,97.985,97.93,97.935,442300000.0
2007-12-10 08:26:00,97.94,97.94,97.915,97.93,363500000.0
2007-12-10 08:27:00,97.93,97.94,97.915,97.94,461800000.0
2007-12-10 08:28:00,97.94,97.965,97.935,97.945,676700001.0
2007-12-10 08:29:00,97.95,97.965,97.925,97.94,589100001.0
2007-12-10 08:30:00,97.955,97.97,97.9,97.9,709899999.0
2007-12-10 08:31:00,97.9,97.92,97.855,97.875,1122199999.0
2007-12-10 08:32:00,97.885,97.905,97.865,97.88,564400000.0
2007-12-10 08:33:00,97.875,97.88,97.855,97.865,425599997.0
2007-12-10 08:34:00,97.865,97.865,97.825,97.83,464900001.0
2007-12-10 08:35:00,97.835,97.84,97.75,97.8,893000000.0
2007-12-10 08:36:00,97.795,97.84,97.785,97.835,586500000.0
2007-12-10 08:37:00,97.835,97.84,97.82,97.835,288200000.0
2007-12-10 08:38:00,97.84,97.845,97.79,97.79,208499999.0
2007-12-10 08:39:00,97.79,97.81,97.775,97.805,661900000.0
2007-12-10 08:40:00,97.805,97.815,97.805,97.815,194700001.0
2007-12-10 08:41:00,97.815,97.835,97.805,97.825,759000003.0
2007-12-10 08:42:00,97.82,97.84,97.805,97.805,711600001.0
2007-12-10 08:43:00,97.805,97.835,97.805,97.825,585200000.0
2007-12-10 08:44:00,97.83,97.845,97.825,97.835,462400003.0
2007-12-10 08:45:00,97.835,97.845,97.83,97.845,302200000.0
2007-12-10 08:46:00,97.845,97.875,97.835,97.865,455900001.0
2007-12-10 08:47:00,97.86,97.865,97.845,97.855,267999999.0
2007-12-10 08:48:00,97.855,97.865,97.85,97.855,103500000.0
2007-12-10 08:49:00,97.85,97.905,97.85,97.9,171100000.0
2007-12-10 08:50:00,97.895,97.91,97.875,97.885,397100000.0
2007-12-10 08:51:00,97.885,97.92,97.885,97.92,212100000.0
2007-12-10 08:52:00,97.92,97.935,97.92,97.93,34400000.0
2007-12-10 08:53:00,97.93,97.93,97.895,97.905,92200000.0
2007-12-10 08:54:00,97.915,97.95,97.905,97.945,231000000.0
2007-12-10 08:55:00,97.945,97.95,97.93,97.945,65600000.0
2007-12-10 08:56:00,97.945,97.955,97.905,97.935,182000000.0
2007-12-10 08:57:00,97.935,97.985,97.925,97.975,280000000.0
2007-12-10 08:58:00,97.98,97.995,97.965,97.985,228600000.0
2007-12-10 08:59:00,97.985,98.0,97.975,98.0,36500000.0
2007-12-10 09:00:00,98.0,98.01,97.95,97.98,200600000.0
2007-12-10 09:01:00,97.98,98.0,97.975,97.985,121500000.0
2007-12-10 09:02:00,97.985,98.0,97.975,97.99,297600000.0
2007-12-10 09:03:00,97.985,97.995,97.96,97.965,586500000.0
2007-12-10 09:04:00,97.965,98.025,97.955,98.02,300800000.0
2007-12-10 09:05:00,98.015,98.035,97.995,98.015,212900000.0
2007-12-10 09:06:00,98.015,98.045,98.005,98.03,288900000.0
2007-12-10 09:07:00,98.025,98.03,97.995,98.005,350300000.0
2007-12-10 09:08:00,98.005,98.02,97.99,98.005,341499999.0
2007-12-10 09:09:00,98.005,98.02,98.0,98.02,120300000.0
2007-12-10 09:10:00,98.015,98.015,97.96,97.96,375500000.0
2007-12-10 09:11:00,97.96,97.965,97.89,97.89,510899998.0
2007-12-10 09:12:00,97.89,97.92,97.875,97.92,320100000.0
2007-12-10 09:13:00,97.92,97.92,97.87,97.885,121500000.0
2007-12-10 09:14:00,97.885,97.885,97.88,97.885,11300000.0
2007-12-10 09:15:00,97.885,97.885,97.875,97.875,162700000.0
2007-12-10 09:16:00,97.875,97.915,97.875,97.915,132800000.0
2007-12-10 09:17:00,97.915,97.935,97.9,97.905,267900000.0
2007-12-10 09:18:00,97.915,97.915,97.895,97.905,109000002.0
2007-12-10 09:19:00,97.915,97.915,97.9,97.9,67300000.0
2007-12-10 09:20:00,97.9,97.935,97.9,97.925,181000000.0
2007-12-10 09:21:00,97.925,97.925,97.89,97.895,193500000.0
2007-12-10 09:22:00,97.91,97.915,97.865,97.875,349000002.0
2007-12-10 09:23:00,97.88,97.915,97.875,97.905,312000000.0
2007-12-10 09:24:00,97.905,97.965,97.905,97.94,306200000.0
2007-12-10 09:25:00,97.94,97.965,97.925,97.935,295099999.0
2007-12-10 09:26:00,97.935,97.94,97.905,97.935,256800000.0
2007-12-10 09:27:00,97.93,97.935,97.9,97.92,222900000.0
2007-12-10 09:28:00,97.92,97.94,97.915,97.925,79600000.0
2007-12-10 09:29:00,97.925,97.925,97.905,97.91,132300000.0
2007-12-10 09:30:00,97.91,97.95,97.895,97.935,386199999.0
2007-12-10 09:31:00,97.935,97.945,97.925,97.935,216800000.0
2007-12-10 09:32:00,97.935,97.955,97.915,97.935,376100000.0
2007-12-10 09:33:00,97.945,97.975,97.935,97.965,233900000.0
2007-12-10 09:34:00,97.965,97.975,97.955,97.955,241600000.0
2007-12-10 09:35:00,97.95,97.95,97.895,97.905,610500000.0
2007-12-10 09:36:00,97.905,97.955,97.905,97.945,365600000.0
2007-12-10 09:37:00,97.94,97.975,97.925,97.955,773899998.0
2007-12-10 09:38:00,97.965,97.985,97.93,97.935,563300000.0
2007-12-10 09:39:00,97.935,97.955,97.925,97.945,388299998.0
2007-12-10 09:40:00,97.945,97.955,97.925,97.945,311400000.0
2007-12-10 09:41:00,97.945,97.955,97.915,97.93,641299998.0
2007-12-10 09:42:00,97.935,97.935,97.905,97.935,379500000.0
2007-12-10 09:43:00,97.935,97.975,97.935,97.975,475800000.0
2007-12-10 09:44:00,97.975,98.025,97.975,98.015,522700000.0
2007-12-10 09:45:00,98.015,98.025,98.0,98.0,209100000.0
2007-12-10 09:46:00,98.0,98.005,97.985,97.995,568000000.0
2007-12-10 09:47:00,97.995,98.035,97.995,98.035,749600004.0
2007-12-10 09:48:00,98.035,98.035,98.015,98.015,601400000.0
2007-12-10 09:49:00,98.015,98.025,98.0,98.015,395800000.0
2007-12-10 09:50:00,98.015,98.025,97.995,98.015,351800001.0
2007-12-10 09:51:00,98.015,98.015,97.985,97.995,601200001.0
2007-12-10 09:52:00,98.005,98.005,97.975,97.995,306699999.0
2007-12-10 09:53:00,97.995,97.995,97.975,97.98,386000000.0
2007-12-10 09:54:00,97.98,98.005,97.98,98.005,139300000.0
2007-12-10 09:55:00,98.005,98.005,97.985,97.995,320800000.0
2007-12-10 09:56:00,97.995,97.995,97.975,97.975,118600000.0
2007-12-10 09:57:00,97.975,97.995,97.97,97.995,264299999.0
2007-12-10 09:58:00,97.995,97.995,97.98,97.995,457500004.0
2007-12-10 09:59:00,97.995,97.995,97.975,97.995,134900000.0
2007-12-10 10:00:00,97.995,98.015,97.995,98.005,602100000.0
2007-12-10 10:01:00,98.005,98.045,97.995,98.035,414600000.0
2007-12-10 10:02:00,98.035,98.075,98.025,98.075,566500000.0
2007-12-10 10:03:00,98.075,98.08,98.06,98.065,132000000.0
2007-12-10 10:04:00,98.065,98.11,98.055,98.095,168000000.0
2007-12-10 10:05:00,98.095,98.13,98.09,98.115,561099999.0
2007-12-10 10:06:00,98.115,98.13,98.085,98.105,389800000.0
2007-12-10 10:07:00,98.105,98.105,98.09,98.1,444400000.0
2007-12-10 10:08:00,98.105,98.105,98.085,98.105,408700003.0
2007-12-10 10:09:00,98.11,98.12,98.09,98.095,489899998.0
2007-12-10 10:10:00,98.095,98.095,98.075,98.075,117000000.0
2007-12-10 10:11:00,98.08,98.095,98.065,98.085,170300000.0
2007-12-10 10:12:00,98.085,98.085,98.065,98.065,167900000.0
2007-12-10 10:13:00,98.075,98.075,98.065,98.075,336599999.0
2007-12-10 10:14:00,98.07,98.105,98.06,98.085,786900003.0
2007-12-10 10:15:00,98.085,98.095,98.075,98.085,745800000.0
2007-12-10 10:16:00,98.085,98.1,98.075,98.085,720000000.0
2007-12-10 10:17:00,98.1,98.105,98.085,98.095,352600001.0
2007-12-10 10:18:00,98.09,98.095,98.075,98.09,555200000.0
2007-12-10 10:19:00,98.09,98.125,98.085,98.115,124499999.0
2007-12-10 10:20:00,98.115,98.145,98.115,98.115,238000000.0
2007-12-10 10:21:00,98.115,98.115,98.085,98.105,240500000.0
2007-12-10 10:22:00,98.1,98.115,98.1,98.105,82200000.0
2007-12-10 10:23:00,98.11,98.14,98.105,98.135,160999999.0
2007-12-10 10:24:00,98.13,98.22,98.13,98.2,378400000.0
2007-12-10 10:25:00,98.205,98.22,98.19,98.21,629900001.0
2007-12-10 10:26:00,98.21,98.24,98.2,98.205,483400000.0
2007-12-10 10:27:00,98.205,98.215,98.155,98.17,713800000.0
2007-12-10 10:28:00,98.17,98.17,98.145,98.155,297800000.0
2007-12-10 10:29:00,98.155,98.155,98.135,98.135,282700001.0
2007-12-10 10:30:00,98.135,98.145,98.125,98.145,128300000.0
2007-12-10 10:31:00,98.15,98.165,98.135,98.155,156800000.0
2007-12-10 10:32:00,98.155,98.155,98.145,98.155,31600000.0
2007-12-10 10:33:00,98.155,98.19,98.13,98.16,340900001.0
2007-12-10 10:34:00,98.16,98.205,98.155,98.18,256800000.0
2007-12-10 10:35:00,98.18,98.23,98.18,98.21,76700000.0
2007-12-10 10:36:00,98.22,98.23,98.195,98.21,242300001.0
2007-12-10 10:37:00,98.21,98.24,98.19,98.235,171400000.0
2007-12-10 10:38:00,98.235,98.24,98.185,98.2,328500000.0
2007-12-10 10:39:00,98.205,98.21,98.185,98.2,69400000.0
2007-12-10 10:40:00,98.195,98.2,98.185,98.19,63800000.0
2007-12-10 10:41:00,98.185,98.185,98.165,98.175,174500000.0
2007-12-10 10:42:00,98.18,98.2,98.175,98.185,282000000.0
2007-12-10 10:43:00,98.185,98.21,98.185,98.185,171300000.0
2007-12-10 10:44:00,98.185,98.195,98.16,98.17,144500000.0
2007-12-10 10:45:00,98.165,98.185,98.16,98.175,147100000.0
2007-12-10 10:46:00,98.175,98.175,98.16,98.16,88800000.0
2007-12-10 10:47:00,98.16,98.165,98.14,98.155,241300000.0
2007-12-10 10:48:00,98.16,98.16,98.14,98.145,156300000.0
2007-12-10 10:49:00,98.15,98.16,98.115,98.115,289900000.0
2007-12-10 10:50:00,98.115,98.135,98.11,98.13,77400000.0
2007-12-10 10:51:00,98.13,98.13,98.105,98.11,134700000.0
2007-12-10 10:52:00,98.115,98.135,98.105,98.13,228199999.0
2007-12-10 10:53:00,98.125,98.17,98.125,98.135,441500000.0
2007-12-10 10:54:00,98.145,98.19,98.135,98.185,213000001.0
2007-12-10 10:55:00,98.2,98.22,98.175,98.205,311400001.0
2007-12-10 10:56:00,98.205,98.25,98.19,98.23,435999999.0
2007-12-10 10:57:00,98.23,98.265,98.225,98.265,248000000.0
2007-12-10 10:58:00,98.265,98.275,98.225,98.245,382300000.0
2007-12-10 10:59:00,98.24,98.32,98.24,98.315,431000000.0
2007-12-10 11:00:00,98.315,98.315,98.26,98.29,293999999.0
2007-12-10 11:01:00,98.29,98.29,98.27,98.285,360900000.0
2007-12-10 11:02:00,98.285,98.295,98.265,98.285,120800000.0
2007-12-10 11:03:00,98.285,98.285,98.225,98.225,246100000.0
2007-12-10 11:04:00,98.225,98.245,98.22,98.235,95200000.0
2007-12-10 11:05:00,98.235,98.255,98.235,98.245,152100000.0
2007-12-10 11:06:00,98.25,98.255,98.215,98.225,194000000.0
2007-12-10 11:07:00,98.225,98.235,98.21,98.215,320700000.0
2007-12-10 11:08:00,98.215,98.225,98.195,98.205,407899999.0
2007-12-10 11:09:00,98.2,98.205,98.195,98.195,255300000.0
2007-12-10 11:10:00,98.195,98.205,98.19,98.195,356800002.0
2007-12-10 11:11:00,98.195,98.265,98.195,98.245,506300003.0
2007-12-10 11:12:00,98.245,98.25,98.205,98.215,408300003.0
2007-12-10 11:13:00,98.22,98.225,98.195,98.22,378500000.0
2007-12-10 11:14:00,98.215,98.215,98.195,98.195,111600000.0
2007-12-10 11:15:00,98.195,98.23,98.185,98.185,403000000.0
2007-12-10 11:16:00,98.185,98.205,98.175,98.195,195300000.0
2007-12-10 11:17:00,98.195,98.195,98.175,98.19,109100000.0
2007-12-10 11:18:00,98.185,98.205,98.165,98.17,297100000.0
2007-12-10 11:19:00,98.165,98.175,98.165,98.17,146100000.0
2007-12-10 11:20:00,98.175,98.195,98.16,98.185,530100000.0
2007-12-10 11:21:00,98.185,98.2,98.165,98.17,438200000.0
2007-12-10 11:22:00,98.17,98.19,98.125,98.14,485299999.0
2007-12-10 11:23:00,98.14,98.185,98.135,98.155,219700000.0
2007-12-10 11:24:00,98.155,98.185,98.155,98.16,210800001.0
2007-12-10 11:25:00,98.16,98.18,98.155,98.165,104600000.0
2007-12-10 11:26:00,98.165,98.205,98.165,98.185,168000000.0
2007-12-10 11:27:00,98.18,98.195,98.165,98.185,252399999.0
2007-12-10 11:28:00,98.185,98.185,98.165,98.17,94400000.0
2007-12-10 11:29:00,98.165,98.175,98.165,98.175,107200000.0
2007-12-10 11:30:00,98.17,98.18,98.165,98.17,44200000.0
2007-12-10 11:31:00,98.17,98.175,98.135,98.135,444000000.0
2007-12-10 11:32:00,98.135,98.15,98.095,98.11,670600001.0
2007-12-10 11:33:00,98.115,98.125,98.1,98.1,117900000.0
2007-12-10 11:34:00,98.105,98.105,98.055,98.065,529500000.0
2007-12-10 11:35:00,98.07,98.095,98.07,98.095,219700000.0
2007-12-10 11:36:00,98.095,98.17,98.08,98.15,218300002.0
2007-12-10 11:37:00,98.15,98.16,98.125,98.145,215400000.0
2007-12-10 11:38:00,98.14,98.145,98.135,98.145,176700000.0
2007-12-10 11:39:00,98.145,98.15,98.125,98.13,121900000.0
2007-12-10 11:40:00,98.13,98.19,98.13,98.185,110600000.0
2007-12-10 11:41:00,98.185,98.2,98.185,98.195,93400000.0
2007-12-10 11:42:00,98.195,98.205,98.19,98.2,160700000.0
2007-12-10 11:43:00,98.21,98.21,98.165,98.18,444500000.0
2007-12-10 11:44:00,98.175,98.185,98.165,98.17,127600000.0
2007-12-10 11:45:00,98.175,98.21,98.175,98.21,52300000.0
2007-12-10 11:46:00,98.215,98.235,98.215,98.215,165600000.0
2007-12-10 11:47:00,98.215,98.225,98.185,98.225,237800000.0
2007-12-10 11:48:00,98.225,98.24,98.21,98.23,218300000.0
2007-12-10 11:49:00,98.225,98.23,98.13,98.13,368300000.0
2007-12-10 11:50:00,98.135,98.16,98.125,98.14,361400000.0
2007-12-10 11:51:00,98.145,98.155,98.13,98.145,211400000.0
2007-12-10 11:52:00,98.15,98.175,98.15,98.17,206000000.0
2007-12-10 11:53:00,98.17,98.19,98.16,98.185,122100000.0
2007-12-10 11:54:00,98.185,98.215,98.17,98.215,225400000.0
2007-12-10 11:55:00,98.22,98.225,98.19,98.2,43000000.0
2007-12-10 11:56:00,98.2,98.2,98.165,98.165,101600000.0
2007-12-10 11:57:00,98.165,98.215,98.16,98.215,113600000.0
2007-12-10 11:58:00,98.21,98.23,98.185,98.23,270200000.0
2007-12-10 11:59:00,98.23,98.235,98.16,98.16,426699999.0
2007-12-10 12:00:00,98.165,98.19,98.145,98.165,539300000.0
2007-12-10 12:01:00,98.165,98.175,98.16,98.175,144300000.0
2007-12-10 12:02:00,98.18,98.2,98.16,98.2,174600000.0
2007-12-10 12:03:00,98.2,98.2,98.165,98.195,127800000.0
2007-12-10 12:04:00,98.195,98.2,98.17,98.175,70900000.0
2007-12-10 12:05:00,98.18,98.22,98.18,98.205,113300000.0
2007-12-10 12:06:00,98.205,98.21,98.18,98.18,44200000.0
2007-12-10 12:07:00,98.185,98.2,98.18,98.185,176800000.0
2007-12-10 12:08:00,98.185,98.21,98.175,98.21,186700001.0
2007-12-10 12:09:00,98.205,98.215,98.17,98.2,240300000.0
2007-12-10 12:10:00,98.2,98.21,98.18,98.18,150300000.0
2007-12-10 12:11:00,98.185,98.19,98.17,98.185,159500000.0
2007-12-10 12:12:00,98.185,98.195,98.17,98.195,61500000.0
2007-12-10 12:13:00,98.19,98.195,98.18,98.19,149100000.0
2007-12-10 12:14:00,98.19,98.205,98.185,98.19,175400000.0
2007-12-10 12:15:00,98.19,98.21,98.185,98.21,120100000.0
2007-12-10 12:16:00,98.21,98.22,98.195,98.22,126200002.0
2007-12-10 12:17:00,98.21,98.225,98.21,98.215,179600000.0
2007-12-10 12:18:00,98.215,98.225,98.21,98.22,322200000.0
2007-12-10 12:19:00,98.22,98.255,98.22,98.24,364100001.0
2007-12-10 12:20:00,98.235,98.27,98.235,98.26,251500000.0
2007-12-10 12:21:00,98.26,98.325,98.245,98.265,538200000.0
2007-12-10 12:22:00,98.27,98.275,98.245,98.245,121300000.0
2007-12-10 12:23:00,98.245,98.265,98.235,98.25,180000000.0
2007-12-10 12:24:00,98.255,98.315,98.25,98.285,286500000.0
2007-12-10 12:25:00,98.285,98.29,98.27,98.28,123900000.0
2007-12-10 12:26:00,98.27,98.28,98.255,98.28,148900000.0
2007-12-10 12:27:00,98.28,98.29,98.26,98.26,62500000.0
2007-12-10 12:28:00,98.265,98.28,98.26,98.28,24800000.0
2007-12-10 12:29:00,98.28,98.3,98.255,98.275,215300000.0
2007-12-10 12:30:00,98.27,98.3,98.27,98.3,13900000.0
2007-12-10 12:31:00,98.3,98.31,98.255,98.255,145100001.0
2007-12-10 12:32:00,98.255,98.255,98.235,98.24,72200000.0
2007-12-10 12:33:00,98.25,98.255,98.235,98.245,249300000.0
2007-12-10 12:34:00,98.245,98.255,98.235,98.255,46000000.0
2007-12-10 12:35:00,98.255,98.285,98.245,98.28,147100000.0
2007-12-10 12:36:00,98.275,98.3,98.255,98.28,303200000.0
2007-12-10 12:37:00,98.28,98.285,98.255,98.275,330400000.0
2007-12-10 12:38:00,98.275,98.285,98.255,98.28,117100000.0
2007-12-10 12:39:00,98.285,98.32,98.285,98.295,116499997.0
2007-12-10 12:40:00,98.305,98.315,98.285,98.29,120900000.0
2007-12-10 12:41:00,98.29,98.36,98.285,98.34,402699999.0
2007-12-10 12:42:00,98.34,98.345,98.305,98.315,313500001.0
2007-12-10 12:43:00,98.32,98.325,98.275,98.275,212100001.0
2007-12-10 12:44:00,98.27,98.29,98.265,98.285,143800000.0
2007-12-10 12:45:00,98.285,98.355,98.285,98.34,205800000.0
2007-12-10 12:46:00,98.335,98.34,98.31,98.32,157200000.0
2007-12-10 12:47:00,98.32,98.32,98.29,98.31,343900000.0
2007-12-10 12:48:00,98.305,98.34,98.305,98.335,53200000.0
2007-12-10 12:49:00,98.335,98.355,98.33,98.355,68900000.0
2007-12-10 12:50:00,98.355,98.38,98.355,98.37,83100000.0
2007-12-10 12:51:00,98.37,98.37,98.33,98.345,512000001.0
2007-12-10 12:52:00,98.345,98.345,98.305,98.31,211500000.0
2007-12-10 12:53:00,98.305,98.305,98.285,98.3,528000000.0
2007-12-10 12:54:00,98.295,98.325,98.295,98.32,252400000.0
2007-12-10 12:55:00,98.315,98.315,98.31,98.315,110800000.0
2007-12-10 12:56:00,98.305,98.315,98.3,98.315,138600000.0
2007-12-10 12:57:00,98.315,98.315,98.29,98.295,81000000.0
2007-12-10 12:58:00,98.295,98.31,98.295,98.3,381000001.0
2007-12-10 12:59:00,98.295,98.295,98.27,98.28,177500000.0
2007-12-10 13:00:00,98.275,98.325,98.275,98.3,296600000.0
2007-12-10 13:01:00,98.3,98.33,98.29,98.325,326300000.0
2007-12-10 13:02:00,98.33,98.335,98.325,98.33,5300000.0
2007-12-10 13:03:00,98.33,98.335,98.32,98.33,77900000.0
2007-12-10 13:04:00,98.335,98.36,98.335,98.35,89100001.0
2007-12-10 13:05:00,98.35,98.375,98.345,98.365,159000001.0
2007-12-10 13:06:00,98.37,98.38,98.365,98.38,6000000.0
2007-12-10 13:07:00,98.38,98.41,98.37,98.395,476200004.0
2007-12-10 13:08:00,98.4,98.405,98.385,98.4,255900000.0
2007-12-10 13:09:00,98.395,98.4,98.385,98.4,197800002.0
2007-12-10 13:10:00,98.405,98.415,98.375,98.375,294900000.0
2007-12-10 13:11:00,98.375,98.395,98.37,98.37,109300000.0
2007-12-10 13:12:00,98.37,98.375,98.35,98.375,69500000.0
2007-12-10 13:13:00,98.375,98.39,98.365,98.385,143800000.0
2007-12-10 13:14:00,98.385,98.395,98.37,98.385,502099999.0
2007-12-10 13:15:00,98.385,98.425,98.38,98.415,267800001.0
2007-12-10 13:16:00,98.415,98.43,98.4,98.405,265900000.0
2007-12-10 13:17:00,98.4,98.425,98.4,98.42,187100000.0
2007-12-10 13:18:00,98.415,98.425,98.395,98.41,881799997.0
2007-12-10 13:19:00,98.41,98.425,98.39,98.405,426199998.0
2007-12-10 13:20:00,98.405,98.415,98.38,98.395,563499999.0
2007-12-10 13:21:00,98.395,98.45,98.38,98.445,381700000.0
2007-12-10 13:22:00,98.445,98.455,98.43,98.44,314800000.0
2007-12-10 13:23:00,98.435,98.455,98.435,98.455,216600000.0
2007-12-10 13:24:00,98.455,98.465,98.44,98.455,402800000.0
2007-12-10 13:25:00,98.455,98.465,98.445,98.46,396900000.0
2007-12-10 13:26:00,98.47,98.485,98.46,98.465,583200000.0
2007-12-10 13:27:00,98.47,98.475,98.45,98.46,147900000.0
2007-12-10 13:28:00,98.46,98.48,98.435,98.445,236300000.0
2007-12-10 13:29:00,98.445,98.475,98.44,98.475,233700000.0
2007-12-10 13:30:00,98.475,98.505,98.475,98.505,330299998.0
2007-12-10 13:31:00,98.505,98.51,98.455,98.46,599000002.0
2007-12-10 13:32:00,98.455,98.455,98.41,98.42,488500004.0
2007-12-10 13:33:00,98.42,98.445,98.415,98.435,304900000.0
2007-12-10 13:34:00,98.425,98.44,98.385,98.41,437600003.0
2007-12-10 13:35:00,98.415,98.42,98.4,98.42,215300001.0
2007-12-10 13:36:00,98.415,98.425,98.405,98.42,235799998.0
2007-12-10 13:37:00,98.42,98.435,98.405,98.42,236100001.0
2007-12-10 13:38:00,98.425,98.45,98.425,98.45,41400000.0
2007-12-10 13:39:00,98.45,98.455,98.445,98.445,150200000.0
2007-12-10 13:40:00,98.445,98.46,98.435,98.455,55200000.0
2007-12-10 13:41:00,98.46,98.47,98.435,98.47,199599999.0
2007-12-10 13:42:00,98.47,98.505,98.47,98.475,153900000.0
2007-12-10 13:43:00,98.475,98.475,98.435,98.455,320200000.0
2007-12-10 13:44:00,98.455,98.455,98.44,98.455,200200001.0
2007-12-10 13:45:00,98.455,98.455,98.395,98.4,140500000.0
2007-12-10 13:46:00,98.405,98.41,98.375,98.41,501199998.0
2007-12-10 13:47:00,98.395,98.435,98.39,98.435,283800001.0
2007-12-10 13:48:00,98.435,98.455,98.41,98.43,364400000.0
2007-12-10 13:49:00,98.43,98.44,98.42,98.43,445800001.0
2007-12-10 13:50:00,98.425,98.425,98.395,98.405,357600000.0
2007-12-10 13:51:00,98.405,98.405,98.38,98.39,255200000.0
2007-12-10 13:52:00,98.39,98.42,98.39,98.39,304200000.0
2007-12-10 13:53:00,98.39,98.415,98.385,98.405,319500000.0
2007-12-10 13:54:00,98.405,98.435,98.4,98.405,845900003.0
2007-12-10 13:55:00,98.405,98.425,98.385,98.405,630500000.0
2007-12-10 13:56:00,98.41,98.435,98.4,98.41,981500000.0
2007-12-10 13:57:00,98.415,98.415,98.385,98.385,591700002.0
2007-12-10 13:58:00,98.385,98.385,98.32,98.345,753299995.0
2007-12-10 13:59:00,98.345,98.35,98.3,98.305,775100005.0
2007-12-10 14:00:00,98.3,98.31,98.255,98.29,705800008.0
2007-12-10 14:01:00,98.29,98.315,98.28,98.295,184000000.0
2007-12-10 14:02:00,98.3,98.3,98.275,98.3,83200000.0
2007-12-10 14:03:00,98.3,98.3,98.26,98.265,284400002.0
2007-12-10 14:04:00,98.26,98.265,98.205,98.23,275900001.0
2007-12-10 14:05:00,98.235,98.285,98.23,98.28,203799998.0
2007-12-10 14:06:00,98.28,98.31,98.275,98.31,97600000.0
2007-12-10 14:07:00,98.31,98.33,98.295,98.305,211000000.0
2007-12-10 14:08:00,98.305,98.315,98.295,98.31,197700000.0
2007-12-10 14:09:00,98.315,98.32,98.29,98.315,99800000.0
2007-12-10 14:10:00,98.31,98.34,98.31,98.335,101600002.0
2007-12-10 14:11:00,98.335,98.36,98.335,98.36,101100000.0
2007-12-10 14:12:00,98.36,98.37,98.35,98.35,138000000.0
2007-12-10 14:13:00,98.345,98.36,98.34,98.355,233200000.0
2007-12-10 14:14:00,98.355,98.415,98.355,98.405,256500000.0
2007-12-10 14:15:00,98.41,98.435,98.37,98.375,404200002.0
2007-12-10 14:16:00,98.37,98.41,98.37,98.4,766699998.0
2007-12-10 14:17:00,98.395,98.435,98.39,98.415,305100000.0
2007-12-10 14:18:00,98.415,98.435,98.4,98.425,332400004.0
2007-12-10 14:19:00,98.415,98.42,98.38,98.415,731900004.0
2007-12-10 14:20:00,98.415,98.45,98.39,98.45,668700002.0
2007-12-10 14:21:00,98.445,98.455,98.425,98.445,477099999.0
2007-12-10 14:22:00,98.45,98.47,98.41,98.46,301500000.0
2007-12-10 14:23:00,98.46,98.46,98.42,98.42,209599999.0
2007-12-10 14:24:00,98.425,98.425,98.4,98.42,238500000.0
2007-12-10 14:25:00,98.425,98.45,98.39,98.405,550600000.0
2007-12-10 14:26:00,98.4,98.45,98.385,98.4,352200000.0
2007-12-10 14:27:00,98.405,98.405,98.355,98.355,406600001.0
2007-12-10 14:28:00,98.355,98.38,98.325,98.38,385000000.0
2007-12-10 14:29:00,98.38,98.38,98.325,98.36,268800000.0
2007-12-10 14:30:00,98.355,98.385,98.345,98.38,478100003.0
2007-12-10 14:31:00,98.385,98.4,98.375,98.385,331300000.0
2007-12-10 14:32:00,98.385,98.385,98.35,98.355,466700000.0
2007-12-10 14:33:00,98.35,98.35,98.33,98.345,124900000.0
2007-12-10 14:34:00,98.345,98.355,98.325,98.35,108300000.0
2007-12-10 14:35:00,98.35,98.37,98.345,98.35,125400000.0
2007-12-10 14:36:00,98.35,98.36,98.345,98.36,109700000.0
2007-12-10 14:37:00,98.36,98.375,98.36,98.37,82900000.0
2007-12-10 14:38:00,98.37,98.385,98.365,98.38,139800000.0
2007-12-10 14:39:00,98.38,98.4,98.37,98.385,514500000.0
2007-12-10 14:40:00,98.385,98.41,98.385,98.4,474000000.0
2007-12-10 14:41:00,98.4,98.4,98.355,98.38,249700000.0
2007-12-10 14:42:00,98.38,98.41,98.375,98.41,223100000.0
2007-12-10 14:43:00,98.41,98.425,98.4,98.415,434900000.0
2007-12-10 14:44:00,98.42,98.42,98.395,98.4,348100000.0
2007-12-10 14:45:00,98.4,98.405,98.395,98.395,157700000.0
2007-12-10 14:46:00,98.395,98.405,98.38,98.4,268900001.0
2007-12-10 14:47:00,98.4,98.42,98.4,98.415,134500000.0
2007-12-10 14:48:00,98.42,98.435,98.385,98.405,255200000.0
2007-12-10 14:49:00,98.405,98.415,98.395,98.405,234900004.0
2007-12-10 14:50:00,98.405,98.425,98.39,98.4,381300000.0
2007-12-10 14:51:00,98.425,98.425,98.395,98.4,292400000.0
2007-12-10 14:52:00,98.405,98.405,98.38,98.395,262999998.0
2007-12-10 14:53:00,98.395,98.395,98.345,98.345,113400000.0
2007-12-10 14:54:00,98.345,98.355,98.3,98.325,489900000.0
2007-12-10 14:55:00,98.33,98.355,98.325,98.335,774899999.0
2007-12-10 14:56:00,98.335,98.355,98.31,98.32,546800004.0
2007-12-10 14:57:00,98.315,98.34,98.305,98.335,207300000.0
2007-12-10 14:58:00,98.335,98.375,98.335,98.375,423400000.0
2007-12-10 14:59:00,98.375,98.38,98.36,98.365,112400000.0
2007-12-10 15:00:00,98.365,98.375,98.335,98.335,442800002.0
2007-12-10 15:01:00,98.335,98.375,98.335,98.375,67300000.0
2007-12-10 15:02:00,98.375,98.38,98.355,98.365,215300001.0
2007-12-10 15:03:00,98.37,98.37,98.365,98.37,37200000.0
2007-12-10 15:04:00,98.37,98.38,98.35,98.35,156300000.0
2007-12-10 15:05:00,98.355,98.37,98.35,98.365,94100000.0
2007-12-10 15:06:00,98.365,98.365,98.35,98.36,69000000.0
2007-12-10 15:07:00,98.36,98.395,98.355,98.39,56300000.0
2007-12-10 15:08:00,98.39,98.39,98.35,98.37,192500000.0
2007-12-10 15:09:00,98.375,98.38,98.315,98.325,347200000.0
2007-12-10 15:10:00,98.33,98.345,98.31,98.33,97500000.0
2007-12-10 15:11:00,98.33,98.38,98.325,98.375,448000000.0
2007-12-10 15:12:00,98.375,98.42,98.365,98.4,570500001.0
2007-12-10 15:13:00,98.41,98.47,98.405,98.415,359099999.0
2007-12-10 15:14:00,98.42,98.47,98.415,98.47,155300000.0
2007-12-10 15:15:00,98.465,98.47,98.425,98.43,305700000.0
2007-12-10 15:16:00,98.425,98.425,98.365,98.4,330200001.0
2007-12-10 15:17:00,98.395,98.425,98.395,98.415,368600002.0
2007-12-10 15:18:00,98.415,98.425,98.41,98.41,316600000.0
2007-12-10 15:19:00,98.42,98.46,98.4,98.42,657500000.0
2007-12-10 15:20:00,98.42,98.49,98.42,98.485,246600000.0
2007-12-10 15:21:00,98.485,98.5,98.475,98.485,336900000.0
2007-12-10 15:22:00,98.485,98.495,98.48,98.48,147000000.0
2007-12-10 15:23:00,98.48,98.48,98.475,98.475,141200000.0
2007-12-10 15:24:00,98.475,98.485,98.465,98.475,313400000.0
2007-12-10 15:25:00,98.475,98.485,98.46,98.485,273199999.0
2007-12-10 15:26:00,98.485,98.495,98.47,98.48,132100000.0
2007-12-10 15:27:00,98.48,98.495,98.48,98.49,63600000.0
2007-12-10 15:28:00,98.49,98.49,98.475,98.485,160000000.0
2007-12-10 15:29:00,98.485,98.485,98.465,98.47,223599997.0
2007-12-10 15:30:00,98.47,98.475,98.465,98.47,121900000.0
2007-12-10 15:31:00,98.465,98.49,98.465,98.48,141300000.0
2007-12-10 15:32:00,98.485,98.495,98.475,98.475,155900000.0
2007-12-10 15:33:00,98.48,98.485,98.475,98.485,57699998.0
2007-12-10 15:34:00,98.485,98.485,98.465,98.475,242600001.0
2007-12-10 15:35:00,98.475,98.475,98.465,98.465,172299999.0
2007-12-10 15:36:00,98.465,98.465,98.415,98.415,384400000.0
2007-12-10 15:37:00,98.415,98.42,98.4,98.405,216400000.0
2007-12-10 15:38:00,98.405,98.44,98.405,98.425,87000001.0
2007-12-10 15:39:00,98.425,98.43,98.355,98.36,381800000.0
2007-12-10 15:40:00,98.365,98.375,98.355,98.355,397200003.0
2007-12-10 15:41:00,98.365,98.365,98.345,98.345,427399999.0
2007-12-10 15:42:00,98.34,98.355,98.335,98.355,733099998.0
2007-12-10 15:43:00,98.36,98.36,98.315,98.33,294300000.0
2007-12-10 15:44:00,98.33,98.33,98.305,98.305,662499998.0
2007-12-10 15:45:00,98.31,98.315,98.295,98.295,554299999.0
2007-12-10 15:46:00,98.295,98.315,98.265,98.315,877200001.0
2007-12-10 15:47:00,98.32,98.345,98.31,98.315,797700003.0
2007-12-10 15:48:00,98.315,98.335,98.315,98.325,253900001.0
2007-12-10 15:49:00,98.33,98.33,98.295,98.315,540800000.0
2007-12-10 15:50:00,98.315,98.335,98.3,98.305,907500001.0
2007-12-10 15:51:00,98.305,98.32,98.29,98.31,597400003.0
2007-12-10 15:52:00,98.31,98.325,98.29,98.29,367199999.0
2007-12-10 15:53:00,98.29,98.305,98.24,98.245,297500000.0
2007-12-10 15:54:00,98.245,98.255,98.205,98.245,408700002.0
2007-12-10 15:55:00,98.245,98.255,98.235,98.245,267399999.0
2007-12-10 15:56:00,98.245,98.265,98.245,98.265,315700002.0
2007-12-10 15:57:00,98.265,98.275,98.255,98.255,165500000.0
2007-12-10 15:58:00,98.255,98.275,98.255,98.275,162900000.0
2007-12-10 15:59:00,98.275,98.275,98.235,98.235,688800000.0
2007-12-10 16:00:00,98.235,98.255,98.205,98.22,720400002.0
2007-12-10 16:01:00,98.22,98.24,98.205,98.23,286900000.0
2007-12-10 16:02:00,98.23,98.235,98.22,98.23,95999999.0
2007-12-10 16:03:00,98.23,98.255,98.225,98.245,127200000.0
2007-12-10 16:04:00,98.245,98.25,98.225,98.24,92400000.0
2007-12-10 16:05:00,98.25,98.28,98.25,98.25,92000000.0
2007-12-10 16:06:00,98.25,98.25,98.235,98.245,90900000.0
2007-12-10 16:07:00,98.245,98.28,98.245,98.25,481400002.0
2007-12-10 16:08:00,98.25,98.29,98.245,98.285,212200000.0
2007-12-10 16:09:00,98.29,98.295,98.265,98.275,196600000.0
2007-12-10 16:10:00,98.275,98.28,98.26,98.275,54300000.0
2007-12-10 16:11:00,98.275,98.295,98.27,98.27,78000000.0
2007-12-10 16:12:00,98.27,98.27,98.2,98.2,554900000.0
2007-12-10 16:13:00,98.205,98.215,98.17,98.17,732499999.0
2007-12-10 16:14:00,98.17,98.22,98.17,98.22,488000000.0
2007-12-10 16:15:00,98.22,98.24,98.22,98.24,51900000.0
2007-12-10 16:16:00,98.23,98.24,98.19,98.205,284799999.0
2007-12-10 16:17:00,98.205,98.215,98.16,98.175,247799999.0
2007-12-10 16:18:00,98.17,98.255,98.17,98.23,340000000.0
2007-12-10 16:19:00,98.23,98.24,98.215,98.225,304800000.0
2007-12-10 16:20:00,98.23,98.235,98.2,98.23,280300000.0
2007-12-10 16:21:00,98.23,98.25,98.21,98.225,720600007.0
2007-12-10 16:22:00,98.225,98.225,98.2,98.205,264800000.0
2007-12-10 16:23:00,98.205,98.22,98.195,98.22,236900000.0
2007-12-10 16:24:00,98.22,98.23,98.205,98.23,67700000.0
2007-12-10 16:25:00,98.23,98.23,98.17,98.175,491600001.0
2007-12-10 16:26:00,98.18,98.2,98.17,98.2,301800000.0
2007-12-10 16:27:00,98.2,98.215,98.155,98.185,310500001.0
2007-12-10 16:28:00,98.175,98.185,98.165,98.18,155600004.0
2007-12-10 16:29:00,98.18,98.195,98.16,98.165,155700000.0
2007-12-10 16:30:00,98.165,98.185,98.065,98.065,763999994.0
2007-12-10 16:31:00,98.065,98.075,98.035,98.065,475200000.0
2007-12-10 16:32:00,98.065,98.085,98.055,98.06,557699998.0
2007-12-10 16:33:00,98.055,98.07,98.035,98.06,559400002.0
2007-12-10 16:34:00,98.06,98.08,98.055,98.075,216499999.0
2007-12-10 16:35:00,98.07,98.09,98.065,98.085,250899999.0
2007-12-10 16:36:00,98.075,98.13,98.075,98.125,442500000.0
2007-12-10 16:37:00,98.125,98.14,98.125,98.125,191900000.0
2007-12-10 16:38:00,98.125,98.14,98.085,98.09,474500000.0
2007-12-10 16:39:00,98.09,98.095,98.015,98.02,638199996.0
2007-12-10 16:40:00,98.02,98.025,97.955,98.015,486100000.0
2007-12-10 16:41:00,98.015,98.065,98.01,98.065,845100002.0
2007-12-10 16:42:00,98.065,98.07,98.03,98.04,483200000.0
2007-12-10 16:43:00,98.04,98.05,98.035,98.035,125100000.0
2007-12-10 16:44:00,98.035,98.06,98.035,98.05,435100009.0
2007-12-10 16:45:00,98.05,98.05,98.01,98.03,374099999.0
2007-12-10 16:46:00,98.03,98.095,98.015,98.095,238300001.0
2007-12-10 16:47:00,98.095,98.125,98.085,98.125,358000000.0
2007-12-10 16:48:00,98.13,98.135,98.105,98.12,385900001.0
2007-12-10 16:49:00,98.13,98.155,98.115,98.15,213400000.0
2007-12-10 16:50:00,98.145,98.155,98.125,98.155,356000001.0
2007-12-10 16:51:00,98.155,98.205,98.155,98.17,377600000.0
2007-12-10 16:52:00,98.17,98.22,98.16,98.2,535400001.0
2007-12-10 16:53:00,98.2,98.2,98.175,98.18,266500000.0
2007-12-10 16:54:00,98.18,98.18,98.15,98.15,235900001.0
2007-12-10 16:55:00,98.15,98.16,98.13,98.135,401699999.0
2007-12-10 16:56:00,98.135,98.16,98.12,98.155,300800000.0
2007-12-10 16:57:00,98.155,98.235,98.155,98.235,495000001.0
2007-12-10 16:58:00,98.235,98.265,98.22,98.265,392500000.0
2007-12-10 16:59:00,98.265,98.3,98.255,98.275,314900000.0
2007-12-10 17:00:00,98.275,98.33,98.245,98.305,1041799997.0
2007-12-10 17:01:00,98.305,98.315,98.29,98.305,452800000.0
2007-12-10 17:02:00,98.3,98.315,98.295,98.3,377900000.0
2007-12-10 17:03:00,98.3,98.32,98.285,98.31,325499999.0
2007-12-10 17:04:00,98.31,98.345,98.31,98.34,479900000.0
2007-12-10 17:05:00,98.34,98.365,98.32,98.355,486199999.0
2007-12-10 17:06:00,98.36,98.415,98.35,98.415,456199999.0
2007-12-10 17:07:00,98.415,98.415,98.39,98.415,467900000.0
2007-12-10 17:08:00,98.41,98.46,98.395,98.445,220900000.0
2007-12-10 17:09:00,98.45,98.52,98.45,98.465,861400003.0
2007-12-10 17:10:00,98.465,98.475,98.43,98.435,243900001.0
2007-12-10 17:11:00,98.43,98.455,98.385,98.42,789600002.0
2007-12-10 17:12:00,98.42,98.445,98.4,98.41,796500001.0
2007-12-10 17:13:00,98.41,98.425,98.38,98.395,682600001.0
2007-12-10 17:14:00,98.39,98.435,98.385,98.415,1029900005.0
2007-12-10 17:15:00,98.405,98.425,98.38,98.385,533499999.0
2007-12-10 17:16:00,98.385,98.385,98.365,98.37,238199999.0
2007-12-10 17:17:00,98.375,98.4,98.355,98.36,350800000.0
2007-12-10 17:18:00,98.36,98.445,98.36,98.43,477900002.0
2007-12-10 17:19:00,98.43,98.445,98.405,98.405,504100000.0
2007-12-10 17:20:00,98.405,98.435,98.39,98.405,479500000.0
2007-12-10 17:21:00,98.405,98.41,98.37,98.4,338699998.0
2007-12-10 17:22:00,98.4,98.46,98.4,98.445,434600000.0
2007-12-10 17:23:00,98.445,98.455,98.425,98.435,199700000.0
2007-12-10 17:24:00,98.435,98.45,98.415,98.425,61200000.0
2007-12-10 17:25:00,98.425,98.43,98.38,98.405,328300001.0
2007-12-10 17:26:00,98.405,98.41,98.385,98.41,129900000.0
2007-12-10 17:27:00,98.41,98.41,98.355,98.375,201300000.0
2007-12-10 17:28:00,98.375,98.375,98.365,98.37,119700000.0
2007-12-10 17:29:00,98.37,98.375,98.355,98.355,468400000.0
2007-12-10 17:30:00,98.355,98.39,98.35,98.375,382199999.0
2007-12-10 17:31:00,98.37,98.41,98.365,98.41,113700000.0
2007-12-10 17:32:00,98.41,98.475,98.395,98.475,246300000.0
2007-12-10 17:33:00,98.47,98.48,98.425,98.425,364900001.0
2007-12-10 17:34:00,98.425,98.435,98.41,98.42,587100001.0
2007-12-10 17:35:00,98.415,98.42,98.34,98.34,846000007.0
2007-12-10 17:36:00,98.35,98.4,98.345,98.395,370699999.0
2007-12-10 17:37:00,98.4,98.4,98.385,98.385,128000000.0
2007-12-10 17:38:00,98.385,98.395,98.38,98.385,385300000.0
2007-12-10 17:39:00,98.385,98.405,98.375,98.38,444700003.0
2007-12-10 17:40:00,98.38,98.38,98.345,98.37,434500002.0
2007-12-10 17:41:00,98.37,98.395,98.36,98.39,469100000.0
2007-12-10 17:42:00,98.39,98.41,98.385,98.39,138500000.0
2007-12-10 17:43:00,98.39,98.45,98.385,98.445,420700002.0
2007-12-10 17:44:00,98.445,98.445,98.415,98.415,201900000.0
2007-12-10 17:45:00,98.415,98.42,98.39,98.41,641800005.0
2007-12-10 17:46:00,98.405,98.425,98.405,98.415,308000000.0
2007-12-10 17:47:00,98.41,98.43,98.405,98.43,234199999.0
2007-12-10 17:48:00,98.43,98.43,98.405,98.405,481800000.0
2007-12-10 17:49:00,98.405,98.415,98.405,98.405,358600000.0
2007-12-10 17:50:00,98.41,98.425,98.41,98.415,574899997.0
2007-12-10 17:51:00,98.415,98.46,98.415,98.455,275999998.0
2007-12-10 17:52:00,98.455,98.48,98.455,98.465,398599999.0
2007-12-10 17:53:00,98.455,98.475,98.455,98.475,228300000.0
2007-12-10 17:54:00,98.475,98.495,98.47,98.475,386700000.0
2007-12-10 17:55:00,98.475,98.515,98.475,98.505,577100000.0
2007-12-10 17:56:00,98.505,98.51,98.485,98.505,1012700000.0
2007-12-10 17:57:00,98.505,98.525,98.475,98.475,1128499999.0
2007-12-10 17:58:00,98.475,98.545,98.475,98.525,870800002.0
2007-12-10 17:59:00,98.525,98.575,98.52,98.565,850700000.0
2007-12-10 18:00:00,98.565,98.575,98.545,98.56,1167199999.0
2007-12-10 18:01:00,98.555,98.575,98.555,98.56,648200000.0
2007-12-10 18:02:00,98.565,98.6,98.55,98.6,666500000.0
2007-12-10 18:03:00,98.6,98.675,98.595,98.655,827600000.0
2007-12-10 18:04:00,98.655,98.665,98.625,98.63,1009500002.0
2007-12-10 18:05:00,98.63,98.645,98.585,98.64,941100000.0
2007-12-10 18:06:00,98.64,98.675,98.615,98.625,1227600000.0
2007-12-10 18:07:00,98.625,98.625,98.59,98.595,852800003.0
2007-12-10 18:08:00,98.595,98.595,98.555,98.575,835900000.0
2007-12-10 18:09:00,98.575,98.645,98.575,98.625,692000000.0
2007-12-10 18:10:00,98.62,98.655,98.605,98.645,701000002.0
2007-12-10 18:11:00,98.645,98.685,98.645,98.665,636600000.0
2007-12-10 18:12:00,98.66,98.67,98.655,98.655,601100000.0
2007-12-10 18:13:00,98.65,98.675,98.65,98.67,898400003.0
2007-12-10 18:14:00,98.675,98.725,98.67,98.71,887100008.0
2007-12-10 18:15:00,98.71,98.75,98.695,98.75,990600002.0
2007-12-10 18:16:00,98.75,98.755,98.7,98.705,722800001.0
2007-12-10 18:17:00,98.705,98.76,98.69,98.76,1080299997.0
2007-12-10 18:18:00,98.76,98.765,98.72,98.73,774399999.0
2007-12-10 18:19:00,98.73,98.75,98.69,98.695,458700000.0
2007-12-10 18:20:00,98.7,98.715,98.68,98.69,353599999.0
2007-12-10 18:21:00,98.69,98.695,98.65,98.655,491199999.0
2007-12-10 18:22:00,98.655,98.655,98.57,98.6,775900000.0
2007-12-10 18:23:00,98.6,98.605,98.565,98.57,469500000.0
2007-12-10 18:24:00,98.57,98.625,98.56,98.605,586900000.0
2007-12-10 18:25:00,98.6,98.6,98.535,98.575,464099999.0
2007-12-10 18:26:00,98.58,98.585,98.55,98.565,276300000.0
2007-12-10 18:27:00,98.565,98.625,98.555,98.615,455400001.0
2007-12-10 18:28:00,98.615,98.69,98.61,98.675,666700003.0
2007-12-10 18:29:00,98.665,98.69,98.66,98.67,579400000.0
2007-12-10 18:30:00,98.67,98.68,98.64,98.655,537300002.0
2007-12-10 18:31:00,98.655,98.675,98.65,98.66,265200000.0
2007-12-10 18:32:00,98.665,98.68,98.64,98.64,136100000.0
2007-12-10 18:33:00,98.64,98.645,98.625,98.625,109900000.0
2007-12-10 18:34:00,98.625,98.63,98.605,98.62,495500007.0
2007-12-10 18:35:00,98.62,98.635,98.585,98.605,629900001.0
2007-12-10 18:36:00,98.61,98.61,98.575,98.58,697300002.0
2007-12-10 18:37:00,98.58,98.61,98.565,98.6,414900000.0
2007-12-10 18:38:00,98.6,98.635,98.6,98.62,449900000.0
2007-12-10 18:39:00,98.625,98.645,98.625,98.625,458200001.0
2007-12-10 18:40:00,98.635,98.67,98.635,98.67,233600000.0
2007-12-10 18:41:00,98.665,98.665,98.62,98.62,316400000.0
2007-12-10 18:42:00,98.62,98.62,98.595,98.61,358100003.0
2007-12-10 18:43:00,98.615,98.63,98.57,98.57,265800000.0
2007-12-10 18:44:00,98.57,98.57,98.515,98.52,311400000.0
2007-12-10 18:45:00,98.52,98.535,98.51,98.535,574500000.0
2007-12-10 18:46:00,98.535,98.565,98.535,98.555,385500000.0
2007-12-10 18:47:00,98.56,98.565,98.525,98.54,687700010.0
2007-12-10 18:48:00,98.54,98.54,98.5,98.53,424200002.0
2007-12-10 18:49:00,98.53,98.535,98.495,98.505,413300000.0
2007-12-10 18:50:00,98.5,98.515,98.49,98.505,324599999.0
2007-12-10 18:51:00,98.505,98.515,98.455,98.465,858000000.0
2007-12-10 18:52:00,98.47,98.495,98.45,98.485,253100000.0
2007-12-10 18:53:00,98.485,98.49,98.46,98.485,679499999.0
2007-12-10 18:54:00,98.485,98.545,98.485,98.525,522300000.0
2007-12-10 18:55:00,98.525,98.565,98.52,98.525,418900000.0
2007-12-10 18:56:00,98.525,98.535,98.505,98.515,326500000.0
2007-12-10 18:57:00,98.515,98.535,98.505,98.515,400499999.0
2007-12-10 18:58:00,98.515,98.525,98.505,98.515,410199999.0
2007-12-10 18:59:00,98.515,98.525,98.5,98.515,488100000.0
2007-12-10 19:00:00,98.515,98.54,98.515,98.54,75200000.0
2007-12-10 19:01:00,98.54,98.55,98.525,98.55,157500000.0
2007-12-10 19:02:00,98.55,98.58,98.55,98.575,18100000.0
2007-12-10 19:03:00,98.58,98.58,98.545,98.58,488899999.0
2007-12-10 19:04:00,98.575,98.575,98.505,98.525,427100000.0
2007-12-10 19:05:00,98.525,98.525,98.5,98.515,344600000.0
2007-12-10 19:06:00,98.515,98.53,98.5,98.525,219300000.0
2007-12-10 19:07:00,98.525,98.54,98.525,98.54,116800000.0
2007-12-10 19:08:00,98.54,98.545,98.535,98.535,209700000.0
2007-12-10 19:09:00,98.54,98.55,98.525,98.545,129800000.0
2007-12-10 19:10:00,98.55,98.56,98.545,98.555,189700000.0
2007-12-10 19:11:00,98.555,98.555,98.55,98.55,98100000.0
2007-12-10 19:12:00,98.555,98.58,98.55,98.57,152500000.0
2007-12-10 19:13:00,98.575,98.585,98.55,98.58,447200001.0
2007-12-10 19:14:00,98.58,98.615,98.58,98.595,71000000.0
2007-12-10 19:15:00,98.595,98.6,98.555,98.555,291600000.0
2007-12-10 19:16:00,98.55,98.595,98.55,98.595,300000000.0
2007-12-10 19:17:00,98.595,98.625,98.585,98.62,232500001.0
2007-12-10 19:18:00,98.615,98.63,98.615,98.625,65200000.0
2007-12-10 19:19:00,98.62,98.63,98.615,98.625,121800000.0
2007-12-10 19:20:00,98.625,98.625,98.6,98.6,126800000.0
2007-12-10 19:21:00,98.6,98.6,98.55,98.55,249300000.0
2007-12-10 19:22:00,98.555,98.585,98.545,98.585,56900000.0
2007-12-10 19:23:00,98.585,98.61,98.575,98.59,34100000.0
2007-12-10 19:24:00,98.595,98.595,98.595,98.595,6900000.0
2007-12-10 19:25:00,98.605,98.615,98.595,98.605,119500000.0
2007-12-10 19:26:00,98.605,98.61,98.595,98.595,55200000.0
2007-12-10 19:27:00,98.6,98.615,98.59,98.61,110200000.0
2007-12-10 19:28:00,98.61,98.615,98.605,98.61,28000000.0
2007-12-10 19:29:00,98.61,98.615,98.605,98.605,45199999.0
2007-12-10 19:30:00,98.605,98.615,98.595,98.595,183800000.0
2007-12-10 19:31:00,98.61,98.635,98.61,98.615,175200000.0
2007-12-10 19:32:00,98.615,98.63,98.615,98.62,16300000.0
2007-12-10 19:33:00,98.62,98.62,98.605,98.605,63200000.0
2007-12-10 19:34:00,98.61,98.615,98.6,98.615,45300000.0
2007-12-10 19:35:00,98.615,98.615,98.6,98.6,8700000.0
2007-12-10 19:36:00,98.6,98.635,98.6,98.625,93800000.0
2007-12-10 19:37:00,98.625,98.63,98.615,98.63,79600000.0
2007-12-10 19:38:00,98.62,98.64,98.62,98.63,116900000.0
2007-12-10 19:39:00,98.63,98.66,98.63,98.655,73400000.0
2007-12-10 19:40:00,98.665,98.675,98.655,98.67,102100000.0
2007-12-10 19:41:00,98.66,98.665,98.655,98.665,103100000.0
2007-12-10 19:42:00,98.665,98.665,98.63,98.635,104100000.0
2007-12-10 19:43:00,98.635,98.645,98.625,98.63,108799999.0
2007-12-10 19:44:00,98.63,98.675,98.63,98.67,159200000.0
2007-12-10 19:45:00,98.675,98.71,98.675,98.705,104300000.0
2007-12-10 19:46:00,98.72,98.725,98.705,98.72,339500000.0
2007-12-10 19:47:00,98.72,98.735,98.72,98.725,472200000.0
2007-12-10 19:48:00,98.73,98.73,98.72,98.725,273700000.0
2007-12-10 19:49:00,98.725,98.725,98.71,98.72,360700000.0
2007-12-10 19:50:00,98.72,98.73,98.705,98.715,301500000.0
2007-12-10 19:51:00,98.72,98.72,98.705,98.715,77400000.0
2007-12-10 19:52:00,98.72,98.72,98.69,98.69,314600000.0
2007-12-10 19:53:00,98.695,98.705,98.685,98.7,313500001.0
2007-12-10 19:54:00,98.7,98.725,98.7,98.715,147700000.0
2007-12-10 19:55:00,98.715,98.74,98.71,98.725,309100001.0
2007-12-10 19:56:00,98.72,98.735,98.71,98.71,388800000.0
2007-12-10 19:57:00,98.71,98.715,98.695,98.71,322300001.0
2007-12-10 19:58:00,98.715,98.735,98.715,98.725,454499998.0
2007-12-10 19:59:00,98.725,98.725,98.695,98.695,250600001.0
2007-12-10 20:00:00,98.695,98.7,98.69,98.695,90800000.0
2007-12-10 20:01:00,98.69,98.695,98.65,98.65,77300000.0
2007-12-10 20:02:00,98.65,98.655,98.635,98.65,124800000.0
2007-12-10 20:03:00,98.65,98.65,98.635,98.64,37900000.0
2007-12-10 20:04:00,98.64,98.645,98.635,98.64,5200000.0
2007-12-10 20:05:00,98.64,98.68,98.635,98.675,67200000.0
2007-12-10 20:06:00,98.675,98.68,98.665,98.675,36300000.0
2007-12-10 20:07:00,98.685,98.71,98.685,98.71,6800000.0
2007-12-10 20:08:00,98.715,98.745,98.715,98.735,67900000.0
2007-12-10 20:09:00,98.735,98.745,98.725,98.73,69000000.0
2007-12-10 20:10:00,98.73,98.765,98.73,98.765,7400000.0
2007-12-10 20:11:00,98.765,98.77,98.73,98.73,170500000.0
2007-12-10 20:12:00,98.73,98.73,98.725,98.725,3200000.0
2007-12-10 20:13:00,98.725,98.725,98.695,98.695,219500000.0
2007-12-10 20:14:00,98.695,98.705,98.695,98.7,17000000.0
2007-12-10 20:15:00,98.695,98.7,98.695,98.7,11500000.0
2007-12-10 20:16:00,98.705,98.71,98.7,98.71,38400000.0
2007-12-10 20:17:00,98.71,98.73,98.71,98.72,191800000.0
2007-12-10 20:18:00,98.725,98.735,98.725,98.735,86400000.0
2007-12-10 20:19:00,98.735,98.775,98.73,98.76,218100000.0
2007-12-10 20:20:00,98.765,98.765,98.755,98.765,70600000.0
2007-12-10 20:21:00,98.765,98.765,98.745,98.745,81400000.0
2007-12-10 20:22:00,98.75,98.75,98.735,98.74,65400000.0
2007-12-10 20:23:00,98.735,98.75,98.735,98.74,28100000.0
2007-12-10 20:24:00,98.74,98.75,98.74,98.75,7300000.0
2007-12-10 20:25:00,98.755,98.755,98.74,98.745,67100000.0
2007-12-10 20:26:00,98.745,98.745,98.715,98.725,90000000.0
2007-12-10 20:27:00,98.725,98.725,98.71,98.715,84400000.0
2007-12-10 20:28:00,98.715,98.725,98.705,98.705,68700000.0
2007-12-10 20:29:00,98.705,98.705,98.7,98.705,42200000.0
2007-12-10 20:30:00,98.705,98.715,98.705,98.71,21800000.0
2007-12-10 20:31:00,98.715,98.725,98.715,98.725,101100000.0
2007-12-10 20:32:00,98.725,98.745,98.725,98.735,50300000.0
2007-12-10 20:33:00,98.74,98.74,98.73,98.735,127300000.0
2007-12-10 20:34:00,98.74,98.75,98.74,98.74,88100000.0
2007-12-10 20:35:00,98.74,98.745,98.735,98.74,4300000.0
2007-12-10 20:36:00,98.725,98.725,98.725,98.725,4000000.0
2007-12-10 20:37:00,98.735,98.745,98.735,98.745,15400000.0
2007-12-10 20:38:00,98.745,98.745,98.735,98.735,44100000.0
2007-12-10 20:39:00,98.735,98.745,98.73,98.745,121600000.0
2007-12-10 20:40:00,98.74,98.755,98.74,98.75,5400000.0
2007-12-10 20:41:00,98.75,98.755,98.745,98.75,25800000.0
2007-12-10 20:42:00,98.75,98.755,98.745,98.75,26600000.0
2007-12-10 20:43:00,98.745,98.765,98.745,98.765,52300000.0
2007-12-10 20:44:00,98.765,98.775,98.75,98.77,136800000.0
2007-12-10 20:45:00,98.77,98.77,98.755,98.755,58600000.0
2007-12-10 20:46:00,98.755,98.77,98.755,98.765,25000000.0
2007-12-10 20:47:00,98.77,98.775,98.765,98.775,16500000.0
2007-12-10 20:48:00,98.775,98.78,98.765,98.775,129000000.0
2007-12-10 20:49:00,98.775,98.775,98.765,98.765,88600000.0
2007-12-10 20:50:00,98.765,98.775,98.755,98.755,279200000.0
2007-12-10 20:51:00,98.755,98.755,98.725,98.735,507600000.0
2007-12-10 20:52:00,98.735,98.735,98.725,98.735,144500000.0
2007-12-10 20:53:00,98.735,98.735,98.725,98.735,146800000.0
2007-12-10 20:54:00,98.73,98.735,98.725,98.735,47700000.0
2007-12-10 20:55:00,98.74,98.745,98.735,98.74,98700000.0
2007-12-10 20:56:00,98.74,98.745,98.725,98.735,139200000.0
2007-12-10 20:57:00,98.725,98.735,98.725,98.725,95100000.0
2007-12-10 20:58:00,98.725,98.725,98.715,98.715,239800000.0
2007-12-10 20:59:00,98.715,98.715,98.705,98.715,214400000.0
2007-12-10 21:00:00,98.715,98.715,98.705,98.715,129000000.0
2007-12-10 21:01:00,98.715,98.72,98.705,98.715,21100000.0
2007-12-10 21:02:00,98.7,98.715,98.7,98.715,176900000.0
2007-12-10 21:03:00,98.715,98.725,98.715,98.725,239000000.0
2007-12-10 21:04:00,98.725,98.73,98.715,98.715,106200000.0
2007-12-10 21:05:00,98.72,98.72,98.705,98.715,145500000.0
2007-12-10 21:06:00,98.72,98.745,98.72,98.73,114200000.0
2007-12-10 21:07:00,98.73,98.74,98.715,98.715,246900000.0
2007-12-10 21:08:00,98.71,98.715,98.71,98.715,62300000.0
2007-12-10 21:09:00,98.715,98.72,98.7,98.72,282900000.0
2007-12-10 21:10:00,98.715,98.73,98.715,98.72,164200000.0
2007-12-10 21:11:00,98.72,98.72,98.705,98.705,221800000.0
2007-12-10 21:12:00,98.705,98.72,98.695,98.695,126800000.0
2007-12-10 21:13:00,98.695,98.705,98.695,98.705,115900000.0
2007-12-10 21:14:00,98.705,98.705,98.7,98.705,71000000.0
2007-12-10 21:15:00,98.705,98.715,98.705,98.71,128900000.0
2007-12-10 21:16:00,98.71,98.715,98.71,98.715,75800000.0
2007-12-10 21:17:00,98.715,98.72,98.71,98.715,137000000.0
2007-12-10 21:18:00,98.72,98.72,98.705,98.715,186599997.0
2007-12-10 21:19:00,98.71,98.72,98.705,98.705,116600000.0
2007-12-10 21:20:00,98.705,98.705,98.67,98.68,64000000.0
2007-12-10 21:21:00,98.68,98.695,98.68,98.69,214400000.0
2007-12-10 21:22:00,98.695,98.7,98.69,98.695,65300000.0
2007-12-10 21:23:00,98.7,98.7,98.685,98.685,18800000.0
2007-12-10 21:24:00,98.7,98.7,98.695,98.695,72500000.0
2007-12-10 21:25:00,98.695,98.7,98.685,98.685,47500000.0
2007-12-10 21:26:00,98.69,98.705,98.69,98.7,51800000.0
2007-12-10 21:27:00,98.7,98.71,98.695,98.695,30400000.0
2007-12-10 21:28:00,98.695,98.695,98.68,98.685,204100000.0
2007-12-10 21:29:00,98.68,98.695,98.68,98.69,82600000.0
2007-12-10 21:30:00,98.69,98.69,98.675,98.675,111400000.0
2007-12-10 21:31:00,98.685,98.685,98.665,98.675,160600000.0
2007-12-10 21:32:00,98.675,98.705,98.675,98.7,108400000.0
2007-12-10 21:33:00,98.7,98.72,98.7,98.715,101800000.0
2007-12-10 21:34:00,98.705,98.715,98.705,98.71,83500000.0
2007-12-10 21:35:00,98.71,98.71,98.695,98.7,63800000.0
2007-12-10 21:36:00,98.705,98.71,98.69,98.69,91000000.0
2007-12-10 21:37:00,98.695,98.695,98.685,98.685,113099997.0
2007-12-10 21:38:00,98.69,98.705,98.675,98.675,144900000.0
2007-12-10 21:39:00,98.675,98.685,98.67,98.675,310400000.0
2007-12-10 21:40:00,98.675,98.685,98.67,98.68,150900000.0
2007-12-10 21:41:00,98.68,98.68,98.655,98.655,93400000.0
2007-12-10 21:42:00,98.665,98.685,98.665,98.685,41600000.0
2007-12-10 21:43:00,98.69,98.69,98.68,98.68,27000000.0
2007-12-10 21:44:00,98.69,98.69,98.68,98.685,177200000.0
2007-12-10 21:45:00,98.69,98.695,98.685,98.69,45100000.0
2007-12-10 21:46:00,98.69,98.71,98.68,98.705,184500000.0
2007-12-10 21:47:00,98.705,98.72,98.7,98.72,44100000.0
2007-12-10 21:48:00,98.72,98.72,98.685,98.685,243800000.0
2007-12-10 21:49:00,98.685,98.695,98.675,98.68,256699999.0
2007-12-10 21:50:00,98.68,98.69,98.68,98.69,57300000.0
2007-12-10 21:51:00,98.69,98.705,98.68,98.7,266200000.0
2007-12-10 21:52:00,98.7,98.7,98.685,98.69,135500000.0
2007-12-10 21:53:00,98.695,98.695,98.69,98.695,153000000.0
2007-12-10 21:54:00,98.695,98.695,98.67,98.675,384500000.0
2007-12-10 21:55:00,98.685,98.685,98.665,98.67,137200000.0
2007-12-10 21:56:00,98.67,98.685,98.67,98.685,346900000.0
2007-12-10 21:57:00,98.685,98.695,98.67,98.685,619499999.0
2007-12-10 21:58:00,98.685,98.705,98.675,98.695,443299999.0
2007-12-10 21:59:00,98.695,98.75,98.695,98.745,320400000.0
2007-12-10 22:00:00,98.745,98.745,98.715,98.735,238000000.0
2007-12-10 22:01:00,98.735,98.745,98.725,98.735,492700000.0
2007-12-10 22:02:00,98.74,98.74,98.725,98.735,275400001.0
2007-12-10 22:03:00,98.725,98.735,98.71,98.72,277300000.0
2007-12-10 22:04:00,98.72,98.725,98.7,98.7,381799999.0
2007-12-10 22:05:00,98.705,98.715,98.705,98.705,40200000.0
2007-12-10 22:06:00,98.705,98.725,98.705,98.725,55700000.0
2007-12-10 22:07:00,98.73,98.74,98.725,98.735,276600000.0
2007-12-10 22:08:00,98.74,98.74,98.72,98.73,193700000.0
2007-12-10 22:09:00,98.725,98.74,98.715,98.74,395300000.0
2007-12-10 22:10:00,98.74,98.74,98.67,98.685,405500000.0
2007-12-10 22:11:00,98.69,98.715,98.68,98.7,340900000.0
2007-12-10 22:12:00,98.7,98.715,98.695,98.715,255900000.0
2007-12-10 22:13:00,98.72,98.735,98.715,98.725,169599997.0
2007-12-10 22:14:00,98.725,98.75,98.725,98.745,319400000.0
2007-12-10 22:15:00,98.75,98.755,98.74,98.74,107100000.0
2007-12-10 22:16:00,98.745,98.745,98.735,98.74,114100000.0
2007-12-10 22:17:00,98.74,98.745,98.735,98.745,101900000.0
2007-12-10 22:18:00,98.745,98.745,98.735,98.74,114500000.0
2007-12-10 22:19:00,98.74,98.74,98.735,98.74,121400000.0
2007-12-10 22:20:00,98.735,98.775,98.735,98.77,151400000.0
2007-12-10 22:21:00,98.765,98.775,98.75,98.765,188000000.0
2007-12-10 22:22:00,98.765,98.78,98.765,98.775,185300000.0
2007-12-10 22:23:00,98.775,98.775,98.75,98.755,262600000.0
2007-12-10 22:24:00,98.75,98.76,98.745,98.755,164600000.0
2007-12-10 22:25:00,98.75,98.755,98.74,98.745,183800000.0
2007-12-10 22:26:00,98.745,98.75,98.74,98.745,180300000.0
2007-12-10 22:27:00,98.745,98.755,98.735,98.755,213199999.0
2007-12-10 22:28:00,98.755,98.755,98.73,98.745,311999999.0
2007-12-10 22:29:00,98.745,98.75,98.72,98.73,491799998.0
2007-12-10 22:30:00,98.73,98.74,98.73,98.735,74200000.0
2007-12-10 22:31:00,98.735,98.74,98.725,98.74,61700000.0
2007-12-10 22:32:00,98.74,98.75,98.715,98.725,297900001.0
2007-12-10 22:33:00,98.72,98.735,98.72,98.73,103200000.0
2007-12-10 22:34:00,98.73,98.74,98.725,98.74,53700000.0
2007-12-10 22:35:00,98.74,98.745,98.735,98.745,101100000.0
2007-12-10 22:36:00,98.745,98.75,98.735,98.75,83300000.0
2007-12-10 22:37:00,98.745,98.755,98.745,98.755,129100000.0
2007-12-10 22:38:00,98.755,98.765,98.745,98.755,115499999.0
2007-12-10 22:39:00,98.75,98.78,98.75,98.775,62600000.0
2007-12-10 22:40:00,98.775,98.78,98.755,98.765,275700000.0
2007-12-10 22:41:00,98.765,98.77,98.755,98.77,100800000.0
2007-12-10 22:42:00,98.77,98.77,98.76,98.765,62500000.0
2007-12-10 22:43:00,98.765,98.79,98.755,98.775,96200000.0
2007-12-10 22:44:00,98.785,98.805,98.77,98.795,156600000.0
2007-12-10 22:45:00,98.795,98.805,98.775,98.78,155699999.0
2007-12-10 22:46:00,98.78,98.79,98.78,98.785,65600000.0
2007-12-10 22:47:00,98.785,98.79,98.77,98.785,133800000.0
2007-12-10 22:48:00,98.785,98.79,98.78,98.78,37700000.0
2007-12-10 22:49:00,98.785,98.785,98.765,98.775,75700000.0
2007-12-10 22:50:00,98.78,98.8,98.775,98.795,277700000.0
2007-12-10 22:51:00,98.795,98.795,98.79,98.795,29000000.0
2007-12-10 22:52:00,98.795,98.815,98.79,98.795,188300001.0
2007-12-10 22:53:00,98.8,98.805,98.785,98.79,303900001.0
2007-12-10 22:54:00,98.79,98.8,98.785,98.79,45700000.0
2007-12-10 22:55:00,98.79,98.805,98.79,98.8,70700000.0
2007-12-10 22:56:00,98.8,98.8,98.79,98.8,115000000.0
2007-12-10 22:57:00,98.8,98.805,98.795,98.8,43800000.0
2007-12-10 22:58:00,98.8,98.8,98.785,98.79,25000000.0
2007-12-10 22:59:00,98.79,98.79,98.765,98.775,160200000.0
2007-12-10 23:00:00,98.775,98.785,98.77,98.775,98800000.0
2007-12-10 23:01:00,98.775,98.775,98.76,98.765,60400000.0
2007-12-10 23:02:00,98.765,98.78,98.765,98.765,56300000.0
2007-12-10 23:03:00,98.77,98.785,98.77,98.775,226600000.0
2007-12-10 23:04:00,98.775,98.775,98.745,98.755,153499999.0
2007-12-10 23:05:00,98.75,98.76,98.75,98.755,42400000.0
2007-12-10 23:06:00,98.755,98.765,98.755,98.765,152100000.0
2007-12-10 23:07:00,98.765,98.78,98.76,98.765,191200000.0
2007-12-10 23:08:00,98.765,98.765,98.745,98.76,109100000.0
2007-12-10 23:09:00,98.76,98.775,98.75,98.75,108299998.0
2007-12-10 23:10:00,98.75,98.765,98.745,98.745,80500000.0
2007-12-10 23:11:00,98.745,98.745,98.745,98.745,155200000.0
2007-12-10 23:12:00,98.745,98.75,98.735,98.75,71500000.0
2007-12-10 23:13:00,98.75,98.75,98.745,98.75,53400000.0
2007-12-10 23:14:00,98.745,98.75,98.74,98.745,61700000.0
2007-12-10 23:15:00,98.745,98.765,98.745,98.75,75500000.0
2007-12-10 23:16:00,98.74,98.765,98.74,98.765,53200000.0
2007-12-10 23:17:00,98.765,98.785,98.755,98.785,128000000.0
2007-12-10 23:18:00,98.775,98.79,98.77,98.775,49400000.0
2007-12-10 23:19:00,98.775,98.78,98.765,98.775,78800000.0
2007-12-10 23:20:00,98.78,98.8,98.77,98.8,122000000.0
2007-12-10 23:21:00,98.795,98.81,98.79,98.79,161600000.0
2007-12-10 23:22:00,98.81,98.825,98.79,98.825,166999999.0
2007-12-10 23:23:00,98.835,98.91,98.835,98.89,222100000.0
2007-12-10 23:24:00,98.89,98.89,98.87,98.88,56400000.0
2007-12-10 23:25:00,98.88,98.91,98.88,98.895,94900000.0
2007-12-10 23:26:00,98.895,98.905,98.88,98.885,66900000.0
2007-12-10 23:27:00,98.88,98.895,98.87,98.87,110200000.0
2007-12-10 23:28:00,98.87,98.89,98.87,98.88,145300000.0
2007-12-10 23:29:00,98.875,98.89,98.865,98.885,87400001.0
2007-12-10 23:30:00,98.885,98.89,98.87,98.885,72600000.0
2007-12-10 23:31:00,98.89,98.925,98.885,98.92,111200000.0
2007-12-10 23:32:00,98.93,98.94,98.92,98.92,230900000.0
2007-12-10 23:33:00,98.915,98.925,98.895,98.895,107500000.0
2007-12-10 23:34:00,98.895,98.91,98.875,98.885,56000000.0
2007-12-10 23:35:00,98.88,98.885,98.87,98.87,37300000.0
2007-12-10 23:36:00,98.88,98.89,98.88,98.89,8400000.0
2007-12-10 23:37:00,98.89,98.9,98.875,98.885,174300000.0
2007-12-10 23:38:00,98.885,98.905,98.885,98.9,109699999.0
2007-12-10 23:39:00,98.9,98.915,98.875,98.89,256800000.0
2007-12-10 23:40:00,98.89,98.9,98.885,98.885,152300001.0
2007-12-10 23:41:00,98.89,98.915,98.885,98.915,122500001.0
2007-12-10 23:42:00,98.915,98.945,98.91,98.945,182599999.0
2007-12-10 23:43:00,98.945,98.965,98.945,98.945,126399999.0
2007-12-10 23:44:00,98.945,98.95,98.93,98.94,220000000.0
2007-12-10 23:45:00,98.94,98.94,98.925,98.94,94499999.0
2007-12-10 23:46:00,98.94,98.95,98.935,98.945,431299999.0
2007-12-10 23:47:00,98.945,98.945,98.93,98.94,297000004.0
2007-12-10 23:48:00,98.94,98.945,98.935,98.945,79000000.0
2007-12-10 23:49:00,98.94,98.94,98.935,98.94,47600000.0
2007-12-10 23:50:00,98.94,98.94,98.91,98.91,349900000.0
2007-12-10 23:51:00,98.925,98.93,98.9,98.905,95699997.0
2007-12-10 23:52:00,98.9,98.92,98.9,98.92,61999999.0
2007-12-10 23:53:00,98.92,98.93,98.92,98.93,2200000.0
2007-12-10 23:54:00,98.925,98.93,98.91,98.93,98700000.0
2007-12-10 23:55:00,98.93,98.93,98.87,98.88,318500000.0
2007-12-10 23:56:00,98.88,98.88,98.88,98.88,8800000.0
2007-12-10 23:57:00,98.88,98.9,98.87,98.88,68799999.0
2007-12-10 23:58:00,98.87,98.87,98.82,98.835,470499998.0
2007-12-10 23:59:00,98.84,98.84,98.79,98.79,318099999.0
2007-12-11 00:00:00,98.8,98.84,98.8,98.84,144000000.0
2007-12-11 00:01:00,98.84,98.84,98.82,98.83,528000000.0
2007-12-11 00:02:00,98.85,98.88,98.85,98.87,580300000.0
2007-12-11 00:03:00,98.87,98.9,98.86,98.9,998600000.0
2007-12-11 00:04:00,98.9,98.9,98.86,98.87,1011900000.0
2007-12-11 00:05:00,98.88,98.88,98.87,98.87,773600000.0
2007-12-11 00:06:00,98.87,98.87,98.84,98.87,656000000.0
2007-12-11 00:07:00,98.87,98.87,98.85,98.85,540000000.0
2007-12-11 00:08:00,98.85,98.85,98.82,98.84,156800000.0
2007-12-11 00:09:00,98.823,98.838,98.822,98.83,94300000.0
2007-12-11 00:10:00,98.86,98.87,98.84,98.85,468000000.0
2007-12-11 00:11:00,98.85,98.88,98.845,98.88,692200000.0
2007-12-11 00:12:00,98.88,98.88,98.855,98.88,233200000.0
2007-12-11 00:13:00,98.88,98.88,98.88,98.88,8000000.0
2007-12-11 00:14:00,98.895,98.9,98.885,98.89,120800000.0
2007-12-11 00:15:00,98.9,98.91,98.89,98.905,100300000.0
2007-12-11 00:16:00,98.91,98.94,98.9,98.94,382900000.0
2007-12-11 00:17:00,98.94,98.98,98.92,98.96,548900000.0
2007-12-11 00:18:00,98.96,99.01,98.96,98.99,848700000.0
2007-12-11 00:19:00,98.99,99.0,98.98,98.98,997400000.0
2007-12-11 00:20:00,98.98,99.01,98.98,99.01,433700000.0
2007-12-11 00:21:00,99.005,99.005,98.955,98.97,449400000.0
2007-12-11 00:22:00,98.97,98.97,98.955,98.955,185900000.0
2007-12-11 00:23:00,98.95,98.995,98.93,98.985,363500000.0
2007-12-11 00:24:00,98.985,98.99,98.965,98.975,423900000.0
2007-12-11 00:25:00,98.975,98.99,98.97,98.99,170000000.0
2007-12-11 00:26:00,98.99,99.0,98.98,98.99,196100000.0
2007-12-11 00:27:00,98.98,98.99,98.97,98.98,192000000.0
2007-12-11 00:28:00,98.98,98.98,98.95,98.95,145900000.0
2007-12-11 00:29:00,98.95,98.95,98.93,98.95,296000000.0
2007-12-11 00:30:00,98.95,98.95,98.95,98.95,120000000.0
2007-12-11 00:31:00,98.95,98.96,98.93,98.96,214300001.0
2007-12-11 00:32:00,98.96,98.96,98.96,98.96,24000000.0
2007-12-11 00:33:00,98.94,98.97,98.94,98.97,112100000.0
2007-12-11 00:34:00,98.97,98.97,98.96,98.96,60000000.0
2007-12-11 00:35:00,98.96,98.97,98.95,98.965,144300000.0
2007-12-11 00:36:00,98.965,98.98,98.965,98.97,108000000.0
2007-12-11 00:37:00,98.97,98.98,98.97,98.98,64000000.0
2007-12-11 00:38:00,98.98,98.99,98.97,98.98,190600000.0
2007-12-11 00:39:00,98.975,99.01,98.975,99.0,285200000.0
2007-12-11 00:40:00,98.98,98.99,98.96,98.96,93300000.0
2007-12-11 00:41:00,98.965,98.99,98.96,98.99,96300000.0
2007-12-11 00:42:00,98.99,98.99,98.97,98.975,56000000.0
2007-12-11 00:43:00,98.985,98.99,98.965,98.985,86900000.0
2007-12-11 00:44:00,98.985,99.01,98.985,99.01,172000000.0
2007-12-11 00:45:00,99.01,99.01,99.0,99.0,240000000.0
2007-12-11 00:46:00,99.0,99.015,98.96,98.97,1003200000.0
2007-12-11 00:47:00,98.97,99.005,98.965,99.005,408700000.0
2007-12-11 00:48:00,99.005,99.03,98.965,98.965,787500000.0
2007-12-11 00:49:00,98.97,98.985,98.965,98.965,99700000.0
2007-12-11 00:50:00,98.965,98.965,98.945,98.945,207100000.0
2007-12-11 00:51:00,98.94,98.96,98.94,98.955,185600000.0
2007-12-11 00:52:00,98.955,98.955,98.95,98.95,68000000.0
2007-12-11 00:53:00,98.955,98.96,98.955,98.96,56200000.0
2007-12-11 00:54:00,98.965,98.98,98.95,98.955,236300000.0
2007-12-11 00:55:00,98.965,98.97,98.965,98.97,24200000.0
2007-12-11 00:56:00,98.97,98.98,98.955,98.97,88100000.0
2007-12-11 00:57:00,98.97,98.97,98.96,98.96,68000000.0
2007-12-11 00:58:00,98.96,98.97,98.94,98.96,196100000.0
2007-12-11 00:59:00,98.96,98.97,98.96,98.96,72000000.0
2007-12-11 01:00:00,98.96,98.96,98.94,98.945,220800000.0
2007-12-11 01:01:00,98.945,98.96,98.93,98.93,403200000.0
2007-12-11 01:02:00,98.93,98.93,98.895,98.92,445100000.0
2007-12-11 01:03:00,98.92,98.94,98.91,98.94,215200000.0
2007-12-11 01:04:00,98.94,98.95,98.94,98.95,106500000.0
2007-12-11 01:05:00,98.95,98.95,98.93,98.945,45200000.0
2007-12-11 01:06:00,98.95,98.95,98.945,98.945,19200000.0
2007-12-11 01:07:00,98.945,98.945,98.935,98.94,64100000.0
2007-12-11 01:08:00,98.94,98.95,98.94,98.945,94000000.0
2007-12-11 01:09:00,98.945,98.955,98.895,98.95,321000000.0
2007-12-11 01:10:00,98.95,98.97,98.94,98.97,298600000.0
2007-12-11 01:11:00,98.97,99.01,98.965,99.01,466500000.0
2007-12-11 01:12:00,99.01,99.035,99.005,99.03,319000000.0
2007-12-11 01:13:00,99.035,99.035,99.02,99.035,118100000.0
2007-12-11 01:14:00,99.035,99.035,99.03,99.03,37600000.0
2007-12-11 01:15:00,99.03,99.05,99.03,99.045,251300000.0
2007-12-11 01:16:00,99.045,99.045,99.025,99.04,51900000.0
2007-12-11 01:17:00,99.04,99.045,99.015,99.035,74000000.0
2007-12-11 01:18:00,99.03,99.045,99.025,99.03,132600000.0
2007-12-11 01:19:00,99.03,99.035,99.025,99.025,123700000.0
2007-12-11 01:20:00,99.025,99.025,99.01,99.015,339400000.0
2007-12-11 01:21:00,99.015,99.03,99.015,99.03,224400000.0
2007-12-11 01:22:00,99.03,99.05,99.015,99.015,188800000.0
2007-12-11 01:23:00,99.015,99.045,98.99,99.045,269500000.0
2007-12-11 01:24:00,99.045,99.06,98.985,98.995,664000002.0
2007-12-11 01:25:00,98.98,98.995,98.95,98.97,259800000.0
2007-12-11 01:26:00,98.97,98.985,98.945,98.96,244600000.0
2007-12-11 01:27:00,98.96,99.0,98.95,99.0,831800000.0
2007-12-11 01:28:00,99.0,99.04,98.97,99.01,604000001.0
2007-12-11 01:29:00,99.01,99.05,99.005,99.015,664800000.0
2007-12-11 01:30:00,99.015,99.03,99.0,99.025,203100000.0
2007-12-11 01:31:00,99.025,99.06,99.02,99.05,280900000.0
2007-12-11 01:32:00,99.05,99.08,99.04,99.08,436200000.0
2007-12-11 01:33:00,99.075,99.095,99.07,99.095,83300000.0
2007-12-11 01:34:00,99.095,99.12,99.09,99.1,187200000.0
2007-12-11 01:35:00,99.1,99.1,99.08,99.1,363600000.0
2007-12-11 01:36:00,99.1,99.1,99.06,99.06,76200000.0
2007-12-11 01:37:00,99.06,99.07,99.04,99.06,234400000.0
2007-12-11 01:38:00,99.06,99.1,99.055,99.07,338500000.0
2007-12-11 01:39:00,99.07,99.09,99.045,99.055,137300000.0
2007-12-11 01:40:00,99.06,99.06,99.025,99.04,266700000.0
2007-12-11 01:41:00,99.04,99.06,99.025,99.035,271200000.0
2007-12-11 01:42:00,99.04,99.05,99.015,99.035,142100000.0
2007-12-11 01:43:00,99.035,99.04,99.025,99.035,39800000.0
2007-12-11 01:44:00,99.035,99.035,99.0,99.02,535100005.0
2007-12-11 01:45:00,99.015,99.05,99.005,99.045,361500000.0
2007-12-11 01:46:00,99.045,99.08,99.045,99.065,355200000.0
2007-12-11 01:47:00,99.065,99.08,99.045,99.045,354100000.0
2007-12-11 01:48:00,99.045,99.06,99.02,99.04,498700000.0
2007-12-11 01:49:00,99.04,99.1,99.04,99.08,674200007.0
2007-12-11 01:50:00,99.075,99.09,99.04,99.06,522200000.0
2007-12-11 01:51:00,99.06,99.075,99.06,99.07,326500000.0
2007-12-11 01:52:00,99.07,99.07,99.02,99.02,522900000.0
2007-12-11 01:53:00,99.05,99.055,98.975,98.975,561100000.0
2007-12-11 01:54:00,98.98,99.025,98.975,99.025,226400000.0
2007-12-11 01:55:00,99.025,99.025,99.01,99.015,78000000.0
2007-12-11 01:56:00,99.015,99.015,98.985,98.99,192200000.0
2007-12-11 01:57:00,98.99,98.995,98.99,98.995,26800000.0
2007-12-11 01:58:00,98.995,99.005,98.995,98.995,10600000.0
2007-12-11 01:59:00,98.995,99.005,98.97,98.995,70000000.0
2007-12-11 02:00:00,98.995,99.005,98.985,99.005,72300000.0
2007-12-11 02:01:00,99.005,99.035,99.005,99.025,48800000.0
2007-12-11 02:02:00,99.025,99.035,99.025,99.025,46100000.0
2007-12-11 02:03:00,99.025,99.035,99.015,99.035,86500000.0
2007-12-11 02:04:00,99.035,99.035,99.0,99.025,365200000.0
2007-12-11 02:05:00,99.025,99.08,99.015,99.075,425800000.0
2007-12-11 02:06:00,99.075,99.105,99.05,99.105,283700000.0
2007-12-11 02:07:00,99.105,99.12,99.09,99.1,497200000.0
2007-12-11 02:08:00,99.095,99.105,99.085,99.105,163400000.0
2007-12-11 02:09:00,99.105,99.12,99.1,99.12,229300000.0
2007-12-11 02:10:00,99.12,99.12,99.1,99.11,510000000.0
2007-12-11 02:11:00,99.11,99.14,99.11,99.13,303200000.0
2007-12-11 02:12:00,99.13,99.14,99.09,99.09,525100000.0
2007-12-11 02:13:00,99.09,99.13,99.085,99.1,469400000.0
2007-12-11 02:14:00,99.1,99.11,99.09,99.11,426200000.0
2007-12-11 02:15:00,99.11,99.115,99.085,99.1,611299999.0
2007-12-11 02:16:00,99.1,99.1,99.085,99.085,204600000.0
2007-12-11 02:17:00,99.085,99.1,99.08,99.09,358100000.0
2007-12-11 02:18:00,99.09,99.095,99.07,99.08,346300000.0
2007-12-11 02:19:00,99.085,99.12,99.06,99.08,359800000.0
2007-12-11 02:20:00,99.085,99.09,99.07,99.09,202800000.0
2007-12-11 02:21:00,99.09,99.095,99.07,99.08,466500000.0
2007-12-11 02:22:00,99.075,99.1,99.065,99.09,767000000.0
2007-12-11 02:23:00,99.09,99.09,99.07,99.085,291800000.0
2007-12-11 02:24:00,99.09,99.09,99.045,99.06,555500000.0
2007-12-11 02:25:00,99.06,99.07,99.01,99.015,492100000.0
2007-12-11 02:26:00,99.01,99.02,98.95,98.97,1025900001.0
2007-12-11 02:27:00,98.955,98.965,98.935,98.965,515700000.0
2007-12-11 02:28:00,98.96,98.99,98.955,98.98,722300000.0
2007-12-11 02:29:00,98.985,99.015,98.97,98.985,574800000.0
2007-12-11 02:30:00,98.985,98.99,98.95,98.97,122000000.0
2007-12-11 02:31:00,98.97,98.97,98.965,98.965,52300000.0
2007-12-11 02:32:00,98.95,98.97,98.95,98.965,242700000.0
2007-12-11 02:33:00,98.965,98.97,98.95,98.97,234000000.0
2007-12-11 02:34:00,98.97,98.97,98.945,98.955,263800000.0
2007-12-11 02:35:00,98.955,98.97,98.955,98.97,208400000.0
2007-12-11 02:36:00,98.965,98.99,98.955,98.985,309600000.0
2007-12-11 02:37:00,98.98,98.995,98.975,98.975,672599992.0
2007-12-11 02:38:00,98.98,99.0,98.95,98.95,491800001.0
2007-12-11 02:39:00,98.95,98.99,98.95,98.97,351000000.0
2007-12-11 02:40:00,98.97,99.0,98.97,99.0,196400000.0
2007-12-11 02:41:00,99.0,99.0,98.985,98.985,194500000.0
2007-12-11 02:42:00,98.99,99.0,98.975,98.985,186400000.0
2007-12-11 02:43:00,98.99,99.0,98.985,99.0,353900000.0
2007-12-11 02:44:00,99.0,99.01,99.0,99.005,168000000.0
2007-12-11 02:45:00,99.0,99.01,98.995,98.995,112600000.0
2007-12-11 02:46:00,98.995,99.01,98.995,99.0,87000000.0
2007-12-11 02:47:00,99.0,99.0,98.975,98.975,11500000.0
2007-12-11 02:48:00,98.98,99.01,98.98,99.005,196100000.0
2007-12-11 02:49:00,99.005,99.02,99.0,99.01,129100000.0
2007-12-11 02:50:00,99.01,99.03,99.01,99.025,103400000.0
2007-12-11 02:51:00,99.03,99.04,99.015,99.015,356800000.0
2007-12-11 02:52:00,99.015,99.07,99.015,99.07,321200000.0
2007-12-11 02:53:00,99.07,99.07,99.05,99.055,224800000.0
2007-12-11 02:54:00,99.06,99.06,99.04,99.05,544300000.0
2007-12-11 02:55:00,99.05,99.07,99.03,99.06,698700000.0
2007-12-11 02:56:00,99.06,99.08,99.05,99.08,268500000.0
2007-12-11 02:57:00,99.08,99.12,99.075,99.1,468000000.0
2007-12-11 02:58:00,99.1,99.12,99.1,99.11,308900000.0
2007-12-11 02:59:00,99.11,99.13,99.1,99.13,199500000.0
2007-12-11 03:00:00,99.13,99.17,99.12,99.15,323600000.0
2007-12-11 03:01:00,99.15,99.16,99.12,99.13,438800000.0
2007-12-11 03:02:00,99.13,99.15,99.13,99.14,101100000.0
2007-12-11 03:03:00,99.14,99.14,99.115,99.14,236500000.0
2007-12-11 03:04:00,99.14,99.14,99.1,99.13,159800000.0
2007-12-11 03:05:00,99.13,99.13,99.11,99.13,308600000.0
2007-12-11 03:06:00,99.13,99.14,99.115,99.13,338900000.0
2007-12-11 03:07:00,99.13,99.14,99.12,99.13,148800000.0
2007-12-11 03:08:00,99.13,99.19,99.12,99.18,329400000.0
2007-12-11 03:09:00,99.18,99.2,99.18,99.185,54200000.0
2007-12-11 03:10:00,99.185,99.185,99.15,99.175,304600000.0
2007-12-11 03:11:00,99.17,99.17,99.1,99.11,757300000.0
2007-12-11 03:12:00,99.11,99.11,99.075,99.1,856400000.0
2007-12-11 03:13:00,99.1,99.14,99.095,99.14,451300000.0
2007-12-11 03:14:00,99.135,99.14,99.105,99.12,958300000.0
2007-12-11 03:15:00,99.115,99.125,99.065,99.09,724500002.0
2007-12-11 03:16:00,99.09,99.11,99.07,99.07,314900000.0
2007-12-11 03:17:00,99.07,99.095,99.07,99.08,259500000.0
2007-12-11 03:18:00,99.08,99.09,99.075,99.09,265300000.0
2007-12-11 03:19:00,99.09,99.13,99.09,99.12,220300000.0
2007-12-11 03:20:00,99.12,99.14,99.105,99.14,382600000.0
2007-12-11 03:21:00,99.14,99.15,99.135,99.135,353500000.0
2007-12-11 03:22:00,99.135,99.145,99.135,99.145,166600000.0
2007-12-11 03:23:00,99.145,99.165,99.145,99.155,121400000.0
2007-12-11 03:24:00,99.155,99.165,99.14,99.155,105300000.0
2007-12-11 03:25:00,99.155,99.165,99.15,99.165,173900000.0
2007-12-11 03:26:00,99.175,99.215,99.175,99.2,419400000.0
2007-12-11 03:27:00,99.2,99.24,99.19,99.24,202500000.0
2007-12-11 03:28:00,99.24,99.28,99.24,99.27,266400000.0
2007-12-11 03:29:00,99.27,99.31,99.27,99.285,336800000.0
2007-12-11 03:30:00,99.285,99.285,99.23,99.25,501500000.0
2007-12-11 03:31:00,99.25,99.25,99.225,99.24,418600000.0
2007-12-11 03:32:00,99.24,99.25,99.22,99.25,252000000.0
2007-12-11 03:33:00,99.245,99.26,99.24,99.255,56600000.0
2007-12-11 03:34:00,99.255,99.275,99.25,99.25,149200000.0
2007-12-11 03:35:00,99.25,99.25,99.215,99.225,252700000.0
2007-12-11 03:36:00,99.225,99.225,99.2,99.2,233600000.0
2007-12-11 03:37:00,99.2,99.21,99.2,99.21,215500000.0
2007-12-11 03:38:00,99.205,99.21,99.205,99.21,79300000.0
2007-12-11 03:39:00,99.21,99.215,99.21,99.215,42400000.0
2007-12-11 03:40:00,99.22,99.22,99.175,99.21,534400000.0
2007-12-11 03:41:00,99.21,99.21,99.18,99.18,102400000.0
2007-12-11 03:42:00,99.18,99.22,99.18,99.2,173600000.0
2007-12-11 03:43:00,99.2,99.2,99.195,99.195,48800000.0
2007-12-11 03:44:00,99.195,99.21,99.185,99.21,136000000.0
2007-12-11 03:45:00,99.21,99.21,99.19,99.2,155200000.0
2007-12-11 03:46:00,99.2,99.22,99.19,99.2,291800000.0
2007-12-11 03:47:00,99.2,99.21,99.2,99.21,50400000.0
2007-12-11 03:48:00,99.21,99.22,99.18,99.19,218200000.0
2007-12-11 03:49:00,99.19,99.19,99.165,99.165,146500000.0
2007-12-11 03:50:00,99.165,99.165,99.16,99.16,80500000.0
2007-12-11 03:51:00,99.165,99.165,99.155,99.165,160100000.0
2007-12-11 03:52:00,99.165,99.185,99.155,99.17,127500000.0
2007-12-11 03:53:00,99.185,99.195,99.18,99.19,44900000.0
2007-12-11 03:54:00,99.19,99.195,99.185,99.195,51800000.0
2007-12-11 03:55:00,99.205,99.205,99.175,99.185,251700000.0
2007-12-11 03:56:00,99.185,99.19,99.17,99.175,569199998.0
2007-12-11 03:57:00,99.175,99.18,99.135,99.17,370700000.0
2007-12-11 03:58:00,99.17,99.2,99.17,99.2,285800000.0
2007-12-11 03:59:00,99.2,99.205,99.195,99.205,201400000.0
2007-12-11 04:00:00,99.205,99.215,99.2,99.215,142400000.0
2007-12-11 04:01:00,99.215,99.215,99.185,99.195,145400000.0
2007-12-11 04:02:00,99.195,99.205,99.185,99.205,227000000.0
2007-12-11 04:03:00,99.205,99.205,99.175,99.18,96100000.0
2007-12-11 04:04:00,99.185,99.185,99.17,99.175,147900000.0
2007-12-11 04:05:00,99.175,99.205,99.17,99.19,142800001.0
2007-12-11 04:06:00,99.19,99.21,99.185,99.19,138300000.0
2007-12-11 04:07:00,99.19,99.19,99.16,99.17,196400000.0
2007-12-11 04:08:00,99.17,99.17,99.135,99.15,486799999.0
2007-12-11 04:09:00,99.16,99.17,99.15,99.15,185600000.0
2007-12-11 04:10:00,99.155,99.17,99.13,99.14,313100000.0
2007-12-11 04:11:00,99.15,99.16,99.085,99.09,361700000.0
2007-12-11 04:12:00,99.085,99.085,99.045,99.06,464500000.0
2007-12-11 04:13:00,99.055,99.09,99.04,99.085,365800000.0
2007-12-11 04:14:00,99.085,99.12,99.085,99.115,298499998.0
2007-12-11 04:15:00,99.115,99.145,99.11,99.115,617900000.0
2007-12-11 04:16:00,99.12,99.13,99.09,99.115,489299999.0
2007-12-11 04:17:00,99.09,99.15,99.09,99.14,482100000.0
2007-12-11 04:18:00,99.14,99.14,99.12,99.12,121900000.0
2007-12-11 04:19:00,99.12,99.16,99.115,99.16,195400000.0
2007-12-11 04:20:00,99.16,99.16,99.13,99.15,286400000.0
2007-12-11 04:21:00,99.15,99.15,99.15,99.15,15400000.0
2007-12-11 04:22:00,99.15,99.17,99.135,99.14,293000000.0
2007-12-11 04:23:00,99.14,99.17,99.14,99.17,126900000.0
2007-12-11 04:24:00,99.16,99.18,99.16,99.17,85900000.0
2007-12-11 04:25:00,99.17,99.19,99.17,99.175,154600000.0
2007-12-11 04:26:00,99.18,99.18,99.14,99.155,180600000.0
2007-12-11 04:27:00,99.155,99.16,99.13,99.15,131100000.0
2007-12-11 04:28:00,99.15,99.16,99.145,99.145,17400000.0
2007-12-11 04:29:00,99.14,99.16,99.14,99.16,105400000.0
2007-12-11 04:30:00,99.165,99.17,99.155,99.155,102200000.0
2007-12-11 04:31:00,99.155,99.18,99.155,99.18,72500000.0
2007-12-11 04:32:00,99.165,99.18,99.165,99.18,22400000.0
2007-12-11 04:33:00,99.18,99.18,99.17,99.18,129800000.0
2007-12-11 04:34:00,99.18,99.21,99.18,99.2,79300000.0
2007-12-11 04:35:00,99.205,99.26,99.205,99.25,399900000.0
2007-12-11 04:36:00,99.25,99.28,99.25,99.27,159900000.0
2007-12-11 04:37:00,99.275,99.29,99.22,99.235,288200000.0
2007-12-11 04:38:00,99.235,99.235,99.215,99.225,380500000.0
2007-12-11 04:39:00,99.22,99.245,99.22,99.235,296300000.0
2007-12-11 04:40:00,99.235,99.28,99.235,99.275,287400000.0
2007-12-11 04:41:00,99.275,99.285,99.265,99.285,79900000.0
2007-12-11 04:42:00,99.285,99.295,99.27,99.28,118700000.0
2007-12-11 04:43:00,99.28,99.295,99.26,99.26,440300000.0
2007-12-11 04:44:00,99.26,99.265,99.24,99.24,666000000.0
2007-12-11 04:45:00,99.235,99.255,99.225,99.255,292500000.0
2007-12-11 04:46:00,99.255,99.255,99.245,99.255,114700000.0
2007-12-11 04:47:00,99.25,99.255,99.235,99.25,402500000.0
2007-12-11 04:48:00,99.25,99.25,99.22,99.23,489100000.0
2007-12-11 04:49:00,99.23,99.25,99.23,99.245,183400000.0
2007-12-11 04:50:00,99.25,99.26,99.235,99.235,517900001.0
2007-12-11 04:51:00,99.23,99.24,99.225,99.24,431200001.0
2007-12-11 04:52:00,99.24,99.24,99.23,99.23,254200000.0
2007-12-11 04:53:00,99.23,99.23,99.215,99.22,362700003.0
2007-12-11 04:54:00,99.22,99.22,99.215,99.22,176600002.0
2007-12-11 04:55:00,99.215,99.23,99.215,99.22,92000000.0
2007-12-11 04:56:00,99.22,99.23,99.22,99.23,259800000.0
2007-12-11 04:57:00,99.23,99.25,99.23,99.23,753900000.0
2007-12-11 04:58:00,99.235,99.25,99.22,99.23,394300000.0
2007-12-11 04:59:00,99.23,99.23,99.2,99.21,337800000.0
2007-12-11 05:00:00,99.21,99.23,99.2,99.225,274600000.0
2007-12-11 05:01:00,99.215,99.22,99.21,99.21,118200000.0
2007-12-11 05:02:00,99.215,99.22,99.205,99.22,328600000.0
2007-12-11 05:03:00,99.22,99.22,99.21,99.215,78900000.0
2007-12-11 05:04:00,99.215,99.215,99.205,99.205,169100000.0
2007-12-11 05:05:00,99.205,99.21,99.19,99.2,302100000.0
2007-12-11 05:06:00,99.2,99.2,99.19,99.19,154400000.0
2007-12-11 05:07:00,99.19,99.195,99.19,99.195,193300000.0
2007-12-11 05:08:00,99.19,99.195,99.185,99.195,61100000.0
2007-12-11 05:09:00,99.195,99.195,99.19,99.19,62400000.0
2007-12-11 05:10:00,99.19,99.19,99.165,99.165,196100000.0
2007-12-11 05:11:00,99.165,99.18,99.16,99.18,164500000.0
2007-12-11 05:12:00,99.18,99.195,99.16,99.175,378900001.0
2007-12-11 05:13:00,99.17,99.17,99.16,99.16,201800000.0
2007-12-11 05:14:00,99.16,99.165,99.15,99.16,193300000.0
2007-12-11 05:15:00,99.165,99.17,99.15,99.17,315800001.0
2007-12-11 05:16:00,99.17,99.175,99.165,99.17,318000000.0
2007-12-11 05:17:00,99.175,99.175,99.17,99.175,135600000.0
2007-12-11 05:18:00,99.175,99.175,99.17,99.17,51900000.0
2007-12-11 05:19:00,99.17,99.195,99.17,99.19,232000000.0
2007-12-11 05:20:00,99.19,99.21,99.18,99.21,122900000.0
2007-12-11 05:21:00,99.215,99.22,99.205,99.22,380600000.0
2007-12-11 05:22:00,99.22,99.24,99.205,99.225,238000000.0
2007-12-11 05:23:00,99.225,99.245,99.205,99.235,192400000.0
2007-12-11 05:24:00,99.24,99.24,99.215,99.23,199300000.0
2007-12-11 05:25:00,99.23,99.23,99.21,99.23,88700000.0
2007-12-11 05:26:00,99.23,99.24,99.23,99.235,36100000.0
2007-12-11 05:27:00,99.235,99.235,99.22,99.23,93899998.0
2007-12-11 05:28:00,99.24,99.24,99.23,99.235,19000000.0
2007-12-11 05:29:00,99.24,99.24,99.235,99.24,8000000.0
2007-12-11 05:30:00,99.235,99.265,99.23,99.24,311000000.0
2007-12-11 05:31:00,99.24,99.26,99.24,99.26,76300000.0
2007-12-11 05:32:00,99.26,99.26,99.255,99.26,156100000.0
2007-12-11 05:33:00,99.26,99.26,99.245,99.245,107600000.0
2007-12-11 05:34:00,99.24,99.24,99.23,99.23,112900000.0
2007-12-11 05:35:00,99.23,99.23,99.22,99.225,55200000.0
2007-12-11 05:36:00,99.225,99.225,99.22,99.225,61600000.0
2007-12-11 05:37:00,99.225,99.24,99.22,99.22,102900000.0
2007-12-11 05:38:00,99.22,99.225,99.22,99.22,140800000.0
2007-12-11 05:39:00,99.22,99.25,99.21,99.25,75400000.0
2007-12-11 05:40:00,99.25,99.25,99.235,99.235,282800000.0
2007-12-11 05:41:00,99.24,99.265,99.235,99.265,152100000.0
2007-12-11 05:42:00,99.265,99.27,99.24,99.27,195400000.0
2007-12-11 05:43:00,99.275,99.285,99.26,99.28,220000000.0
2007-12-11 05:44:00,99.28,99.3,99.265,99.3,529700000.0
2007-12-11 05:45:00,99.3,99.31,99.29,99.295,480300000.0
2007-12-11 05:46:00,99.29,99.31,99.28,99.29,197100000.0
2007-12-11 05:47:00,99.29,99.31,99.28,99.3,488199999.0
2007-12-11 05:48:00,99.3,99.31,99.285,99.295,356899999.0
2007-12-11 05:49:00,99.3,99.305,99.295,99.3,193600000.0
2007-12-11 05:50:00,99.3,99.31,99.28,99.3,325300000.0
2007-12-11 05:51:00,99.3,99.3,99.22,99.24,725300000.0
2007-12-11 05:52:00,99.24,99.25,99.235,99.25,467700000.0
2007-12-11 05:53:00,99.25,99.26,99.235,99.235,597400000.0
2007-12-11 05:54:00,99.235,99.25,99.225,99.225,439300000.0
2007-12-11 05:55:00,99.225,99.23,99.21,99.215,231200000.0
2007-12-11 05:56:00,99.215,99.22,99.2,99.22,295400000.0
2007-12-11 05:57:00,99.22,99.22,99.2,99.215,209199999.0
2007-12-11 05:58:00,99.215,99.215,99.2,99.21,273600000.0
2007-12-11 05:59:00,99.21,99.23,99.21,99.215,314400000.0
2007-12-11 06:00:00,99.215,99.24,99.21,99.22,529300000.0
2007-12-11 06:01:00,99.22,99.23,99.2,99.205,368300000.0
2007-12-11 06:02:00,99.2,99.24,99.2,99.24,574300003.0
2007-12-11 06:03:00,99.24,99.25,99.22,99.23,463400000.0
2007-12-11 06:04:00,99.23,99.24,99.2,99.21,430400000.0
2007-12-11 06:05:00,99.21,99.21,99.19,99.19,238700000.0
2007-12-11 06:06:00,99.19,99.195,99.175,99.18,443600000.0
2007-12-11 06:07:00,99.18,99.18,99.125,99.13,401700002.0
2007-12-11 06:08:00,99.125,99.135,99.11,99.115,526700002.0
2007-12-11 06:09:00,99.12,99.18,99.12,99.16,568000000.0
2007-12-11 06:10:00,99.16,99.16,99.13,99.135,316900001.0
2007-12-11 06:11:00,99.145,99.18,99.135,99.17,373200000.0
2007-12-11 06:12:00,99.175,99.2,99.175,99.195,385700000.0
2007-12-11 06:13:00,99.2,99.225,99.2,99.21,309300000.0
2007-12-11 06:14:00,99.21,99.22,99.205,99.22,117000000.0
2007-12-11 06:15:00,99.22,99.24,99.21,99.24,305700000.0
2007-12-11 06:16:00,99.24,99.24,99.215,99.215,300600000.0
2007-12-11 06:17:00,99.21,99.215,99.19,99.21,725100003.0
2007-12-11 06:18:00,99.21,99.22,99.205,99.205,167800000.0
2007-12-11 06:19:00,99.205,99.21,99.2,99.205,223000000.0
2007-12-11 06:20:00,99.205,99.205,99.2,99.2,80300000.0
2007-12-11 06:21:00,99.2,99.21,99.2,99.21,135400000.0
2007-12-11 06:22:00,99.215,99.225,99.215,99.225,345200000.0
2007-12-11 06:23:00,99.225,99.225,99.21,99.22,167100000.0
2007-12-11 06:24:00,99.225,99.24,99.22,99.24,180900000.0
2007-12-11 06:25:00,99.24,99.24,99.215,99.215,461700002.0
2007-12-11 06:26:00,99.215,99.23,99.175,99.19,415400003.0
2007-12-11 06:27:00,99.19,99.195,99.18,99.185,252800000.0
2007-12-11 06:28:00,99.185,99.19,99.175,99.19,338800000.0
2007-12-11 06:29:00,99.19,99.21,99.19,99.19,430299998.0
2007-12-11 06:30:00,99.195,99.2,99.19,99.2,160200000.0
2007-12-11 06:31:00,99.2,99.2,99.18,99.185,113800000.0
2007-12-11 06:32:00,99.185,99.2,99.18,99.2,139000002.0
2007-12-11 06:33:00,99.2,99.215,99.195,99.2,277900000.0
2007-12-11 06:34:00,99.195,99.2,99.185,99.2,412900001.0
2007-12-11 06:35:00,99.2,99.2,99.195,99.2,69700000.0
2007-12-11 06:36:00,99.2,99.2,99.185,99.195,246600000.0
2007-12-11 06:37:00,99.195,99.195,99.185,99.195,139300000.0
2007-12-11 06:38:00,99.2,99.2,99.2,99.2,84500000.0
2007-12-11 06:39:00,99.2,99.2,99.19,99.2,130000000.0
2007-12-11 06:40:00,99.2,99.21,99.19,99.2,178700000.0
2007-12-11 06:41:00,99.2,99.23,99.2,99.22,200600000.0
2007-12-11 06:42:00,99.215,99.23,99.215,99.22,199200000.0
2007-12-11 06:43:00,99.22,99.245,99.21,99.22,310500001.0
2007-12-11 06:44:00,99.225,99.23,99.22,99.225,167700000.0
2007-12-11 06:45:00,99.225,99.23,99.225,99.225,81700000.0
2007-12-11 06:46:00,99.225,99.24,99.225,99.24,103700000.0
2007-12-11 06:47:00,99.24,99.24,99.22,99.225,252200000.0
2007-12-11 06:48:00,99.225,99.225,99.215,99.215,197700000.0
2007-12-11 06:49:00,99.22,99.23,99.22,99.225,110700000.0
2007-12-11 06:50:00,99.22,99.23,99.21,99.21,228000000.0
2007-12-11 06:51:00,99.21,99.22,99.21,99.215,325400000.0
2007-12-11 06:52:00,99.22,99.23,99.22,99.22,141100000.0
2007-12-11 06:53:00,99.22,99.225,99.22,99.225,192900000.0
2007-12-11 06:54:00,99.23,99.25,99.23,99.25,55100000.0
2007-12-11 06:55:00,99.25,99.26,99.245,99.26,175000001.0
2007-12-11 06:56:00,99.265,99.27,99.25,99.26,252400000.0
2007-12-11 06:57:00,99.26,99.265,99.25,99.255,155500000.0
2007-12-11 06:58:00,99.26,99.26,99.245,99.245,157400000.0
2007-12-11 06:59:00,99.25,99.29,99.24,99.265,258500000.0
2007-12-11 07:00:00,99.27,99.3,99.265,99.28,566600001.0
2007-12-11 07:01:00,99.28,99.32,99.275,99.285,822600000.0
2007-12-11 07:02:00,99.295,99.325,99.255,99.32,859800000.0
2007-12-11 07:03:00,99.32,99.325,99.3,99.3,368700000.0
2007-12-11 07:04:00,99.3,99.3,99.285,99.29,274000000.0
2007-12-11 07:05:00,99.29,99.33,99.29,99.305,819600001.0
2007-12-11 07:06:00,99.305,99.335,99.295,99.33,657700002.0
2007-12-11 07:07:00,99.335,99.34,99.315,99.32,857600002.0
2007-12-11 07:08:00,99.315,99.33,99.31,99.315,189000000.0
2007-12-11 07:09:00,99.31,99.32,99.3,99.315,250000000.0
2007-12-11 07:10:00,99.315,99.32,99.3,99.305,335300000.0
2007-12-11 07:11:00,99.305,99.31,99.29,99.29,134100000.0
2007-12-11 07:12:00,99.29,99.305,99.285,99.29,238400000.0
2007-12-11 07:13:00,99.285,99.295,99.27,99.27,276099999.0
2007-12-11 07:14:00,99.27,99.3,99.27,99.275,309000000.0
2007-12-11 07:15:00,99.275,99.275,99.26,99.26,155600000.0
2007-12-11 07:16:00,99.27,99.27,99.245,99.25,410699999.0
2007-12-11 07:17:00,99.245,99.25,99.24,99.24,93000000.0
2007-12-11 07:18:00,99.24,99.25,99.235,99.24,410200000.0
2007-12-11 07:19:00,99.24,99.25,99.235,99.235,220000000.0
2007-12-11 07:20:00,99.235,99.24,99.23,99.23,267100000.0
2007-12-11 07:21:00,99.23,99.25,99.22,99.24,327400001.0
2007-12-11 07:22:00,99.24,99.245,99.23,99.24,93800000.0
2007-12-11 07:23:00,99.24,99.25,99.235,99.24,158400000.0
2007-12-11 07:24:00,99.24,99.26,99.235,99.255,415600000.0
2007-12-11 07:25:00,99.255,99.26,99.23,99.23,204499999.0
2007-12-11 07:26:00,99.23,99.25,99.23,99.23,197200000.0
2007-12-11 07:27:00,99.23,99.23,99.225,99.23,34200000.0
2007-12-11 07:28:00,99.22,99.24,99.22,99.235,77100000.0
2007-12-11 07:29:00,99.23,99.24,99.225,99.235,37000000.0
2007-12-11 07:30:00,99.235,99.24,99.23,99.235,61700000.0
2007-12-11 07:31:00,99.215,99.26,99.215,99.245,191000000.0
2007-12-11 07:32:00,99.245,99.25,99.245,99.25,52900000.0
2007-12-11 07:33:00,99.25,99.25,99.235,99.24,216500000.0
2007-12-11 07:34:00,99.24,99.24,99.225,99.24,116000000.0
2007-12-11 07:35:00,99.24,99.24,99.185,99.185,347400000.0
2007-12-11 07:36:00,99.205,99.22,99.185,99.22,336300000.0
2007-12-11 07:37:00,99.22,99.23,99.2,99.23,394800000.0
2007-12-11 07:38:00,99.225,99.23,99.225,99.23,68300000.0
2007-12-11 07:39:00,99.23,99.25,99.22,99.25,66200000.0
2007-12-11 07:40:00,99.25,99.25,99.245,99.245,63900000.0
2007-12-11 07:41:00,99.245,99.245,99.22,99.23,20900000.0
2007-12-11 07:42:00,99.23,99.24,99.22,99.24,124100000.0
2007-12-11 07:43:00,99.235,99.24,99.23,99.235,100500000.0
2007-12-11 07:44:00,99.235,99.24,99.23,99.235,84000000.0
2007-12-11 07:45:00,99.235,99.24,99.22,99.22,60000000.0
2007-12-11 07:46:00,99.22,99.23,99.21,99.22,128600000.0
2007-12-11 07:47:00,99.22,99.25,99.22,99.245,375700000.0
2007-12-11 07:48:00,99.25,99.25,99.225,99.24,303400000.0
2007-12-11 07:49:00,99.24,99.24,99.23,99.235,214600000.0
2007-12-11 07:50:00,99.235,99.235,99.21,99.21,68800000.0
2007-12-11 07:51:00,99.21,99.22,99.205,99.22,172300000.0
2007-12-11 07:52:00,99.22,99.23,99.21,99.23,267100000.0
2007-12-11 07:53:00,99.23,99.24,99.23,99.235,134400000.0
2007-12-11 07:54:00,99.235,99.235,99.21,99.21,240300000.0
2007-12-11 07:55:00,99.21,99.22,99.2,99.205,459700000.0
2007-12-11 07:56:00,99.2,99.205,99.135,99.145,388399999.0
2007-12-11 07:57:00,99.145,99.17,99.145,99.16,322100001.0
2007-12-11 07:58:00,99.165,99.17,99.135,99.145,516499998.0
2007-12-11 07:59:00,99.145,99.17,99.12,99.15,578300000.0
2007-12-11 08:00:00,99.155,99.165,99.135,99.165,761400002.0
2007-12-11 08:01:00,99.16,99.16,99.14,99.145,854399998.0
2007-12-11 08:02:00,99.15,99.16,99.135,99.16,489900000.0
2007-12-11 08:03:00,99.16,99.16,99.145,99.145,198300000.0
2007-12-11 08:04:00,99.15,99.16,99.145,99.15,499800000.0
2007-12-11 08:05:00,99.15,99.16,99.145,99.16,183900000.0
2007-12-11 08:06:00,99.16,99.17,99.155,99.155,138300000.0
2007-12-11 08:07:00,99.16,99.205,99.155,99.2,137800000.0
2007-12-11 08:08:00,99.2,99.23,99.18,99.19,632200000.0
2007-12-11 08:09:00,99.19,99.21,99.185,99.21,203500000.0
2007-12-11 08:10:00,99.215,99.23,99.2,99.22,423200000.0
2007-12-11 08:11:00,99.22,99.23,99.215,99.22,259600000.0
2007-12-11 08:12:00,99.22,99.22,99.21,99.215,191300000.0
2007-12-11 08:13:00,99.215,99.23,99.21,99.21,342700003.0
2007-12-11 08:14:00,99.215,99.23,99.21,99.21,390300002.0
2007-12-11 08:15:00,99.21,99.22,99.205,99.21,246400000.0
2007-12-11 08:16:00,99.21,99.21,99.17,99.2,702400000.0
2007-12-11 08:17:00,99.2,99.205,99.175,99.195,467700000.0
2007-12-11 08:18:00,99.195,99.205,99.195,99.205,267400000.0
2007-12-11 08:19:00,99.2,99.225,99.2,99.22,356800000.0
2007-12-11 08:20:00,99.225,99.23,99.22,99.22,182600000.0
2007-12-11 08:21:00,99.215,99.225,99.21,99.225,54400000.0
2007-12-11 08:22:00,99.225,99.225,99.21,99.22,192100000.0
2007-12-11 08:23:00,99.22,99.22,99.2,99.21,411000000.0
2007-12-11 08:24:00,99.21,99.215,99.2,99.215,197500000.0
2007-12-11 08:25:00,99.215,99.235,99.21,99.23,112500000.0
2007-12-11 08:26:00,99.23,99.24,99.225,99.23,217200000.0
2007-12-11 08:27:00,99.225,99.24,99.22,99.23,467200000.0
2007-12-11 08:28:00,99.23,99.23,99.22,99.22,99800000.0
2007-12-11 08:29:00,99.23,99.24,99.225,99.235,182900000.0
2007-12-11 08:30:00,99.235,99.24,99.225,99.24,107500000.0
2007-12-11 08:31:00,99.24,99.24,99.22,99.22,271300000.0
2007-12-11 08:32:00,99.22,99.235,99.22,99.23,180600003.0
2007-12-11 08:33:00,99.23,99.23,99.205,99.205,297200000.0
2007-12-11 08:34:00,99.205,99.21,99.205,99.21,148200000.0
2007-12-11 08:35:00,99.21,99.23,99.21,99.23,134700000.0
2007-12-11 08:36:00,99.23,99.23,99.21,99.21,320100000.0
2007-12-11 08:37:00,99.205,99.21,99.205,99.21,87200000.0
2007-12-11 08:38:00,99.21,99.21,99.2,99.21,104000000.0
2007-12-11 08:39:00,99.21,99.21,99.16,99.19,554800004.0
2007-12-11 08:40:00,99.19,99.19,99.16,99.19,386800000.0
2007-12-11 08:41:00,99.19,99.19,99.175,99.18,201100000.0
2007-12-11 08:42:00,99.18,99.21,99.175,99.2,343099995.0
2007-12-11 08:43:00,99.2,99.2,99.195,99.2,44400000.0
2007-12-11 08:44:00,99.2,99.23,99.195,99.23,203700000.0
2007-12-11 08:45:00,99.23,99.24,99.225,99.235,56100000.0
2007-12-11 08:46:00,99.235,99.25,99.22,99.25,364699998.0
2007-12-11 08:47:00,99.25,99.27,99.25,99.255,167800000.0
2007-12-11 08:48:00,99.255,99.28,99.245,99.26,352399999.0
2007-12-11 08:49:00,99.255,99.27,99.255,99.27,171000000.0
2007-12-11 08:50:00,99.265,99.29,99.265,99.29,138000001.0
2007-12-11 08:51:00,99.29,99.29,99.275,99.28,103200000.0
2007-12-11 08:52:00,99.28,99.29,99.27,99.29,279300000.0
2007-12-11 08:53:00,99.29,99.3,99.285,99.3,61600000.0
2007-12-11 08:54:00,99.285,99.285,99.265,99.275,119500000.0
2007-12-11 08:55:00,99.275,99.275,99.26,99.26,95100000.0
2007-12-11 08:56:00,99.27,99.28,99.26,99.265,162600000.0
2007-12-11 08:57:00,99.265,99.28,99.265,99.28,297299999.0
2007-12-11 08:58:00,99.28,99.29,99.275,99.28,213100000.0
2007-12-11 08:59:00,99.28,99.29,99.26,99.275,283600000.0
2007-12-11 09:00:00,99.275,99.275,99.255,99.265,178000000.0
2007-12-11 09:01:00,99.27,99.28,99.26,99.26,80400000.0
2007-12-11 09:02:00,99.26,99.26,99.26,99.26,159400000.0
2007-12-11 09:03:00,99.26,99.26,99.215,99.215,251300000.0
2007-12-11 09:04:00,99.215,99.215,99.17,99.185,197200000.0
2007-12-11 09:05:00,99.185,99.185,99.08,99.08,460400001.0
2007-12-11 09:06:00,99.09,99.11,99.085,99.09,912699999.0
2007-12-11 09:07:00,99.09,99.15,99.09,99.14,817800003.0
2007-12-11 09:08:00,99.14,99.17,99.13,99.165,1260700002.0
2007-12-11 09:09:00,99.165,99.165,99.15,99.15,319200000.0
2007-12-11 09:10:00,99.15,99.15,99.13,99.14,312000000.0
2007-12-11 09:11:00,99.14,99.16,99.13,99.16,514199998.0
2007-12-11 09:12:00,99.16,99.18,99.115,99.18,716900000.0
2007-12-11 09:13:00,99.19,99.2,99.16,99.195,924800000.0
2007-12-11 09:14:00,99.2,99.25,99.18,99.245,443700000.0
2007-12-11 09:15:00,99.245,99.26,99.225,99.26,620800000.0
2007-12-11 09:16:00,99.26,99.29,99.255,99.27,447900000.0
2007-12-11 09:17:00,99.27,99.31,99.265,99.31,535900000.0
2007-12-11 09:18:00,99.305,99.325,99.265,99.265,544300005.0
2007-12-11 09:19:00,99.265,99.27,99.23,99.24,808100001.0
2007-12-11 09:20:00,99.24,99.27,99.23,99.25,450600002.0
2007-12-11 09:21:00,99.25,99.26,99.215,99.22,497399998.0
2007-12-11 09:22:00,99.22,99.25,99.215,99.22,362300000.0
2007-12-11 09:23:00,99.215,99.22,99.205,99.21,103800000.0
2007-12-11 09:24:00,99.205,99.235,99.195,99.235,323899999.0
2007-12-11 09:25:00,99.23,99.305,99.23,99.29,427599997.0
2007-12-11 09:26:00,99.285,99.325,99.275,99.31,324100000.0
2007-12-11 09:27:00,99.315,99.325,99.28,99.295,198500000.0
2007-12-11 09:28:00,99.295,99.295,99.27,99.27,158600000.0
2007-12-11 09:29:00,99.275,99.29,99.265,99.285,161400000.0
2007-12-11 09:30:00,99.285,99.295,99.27,99.275,164200000.0
2007-12-11 09:31:00,99.275,99.28,99.255,99.275,55400000.0
2007-12-11 09:32:00,99.275,99.285,99.265,99.275,49000000.0
2007-12-11 09:33:00,99.28,99.305,99.27,99.295,106800000.0
2007-12-11 09:34:00,99.295,99.32,99.28,99.28,96000000.0
2007-12-11 09:35:00,99.28,99.31,99.27,99.305,293900000.0
2007-12-11 09:36:00,99.305,99.33,99.295,99.32,461400000.0
2007-12-11 09:37:00,99.325,99.335,99.315,99.32,333200000.0
2007-12-11 09:38:00,99.325,99.33,99.3,99.31,415000000.0
2007-12-11 09:39:00,99.315,99.315,99.29,99.295,180000000.0
2007-12-11 09:40:00,99.295,99.295,99.215,99.22,453200000.0
2007-12-11 09:41:00,99.22,99.235,99.22,99.22,182700000.0
2007-12-11 09:42:00,99.22,99.245,99.22,99.24,248800000.0
2007-12-11 09:43:00,99.24,99.24,99.22,99.22,260300000.0
2007-12-11 09:44:00,99.225,99.235,99.195,99.225,430100000.0
2007-12-11 09:45:00,99.225,99.225,99.19,99.2,147300000.0
2007-12-11 09:46:00,99.2,99.26,99.2,99.255,622999999.0
2007-12-11 09:47:00,99.255,99.275,99.245,99.275,430100000.0
2007-12-11 09:48:00,99.275,99.285,99.265,99.275,172100000.0
2007-12-11 09:49:00,99.275,99.305,99.265,99.28,115200000.0
2007-12-11 09:50:00,99.28,99.295,99.265,99.28,134600000.0
2007-12-11 09:51:00,99.28,99.285,99.225,99.23,270200000.0
2007-12-11 09:52:00,99.23,99.245,99.225,99.23,282200000.0
2007-12-11 09:53:00,99.235,99.255,99.225,99.23,260800000.0
2007-12-11 09:54:00,99.23,99.235,99.21,99.23,222600000.0
2007-12-11 09:55:00,99.225,99.225,99.165,99.165,675099999.0
2007-12-11 09:56:00,99.165,99.255,99.115,99.235,389600000.0
2007-12-11 09:57:00,99.245,99.27,99.235,99.255,302500000.0
2007-12-11 09:58:00,99.255,99.265,99.24,99.245,133600000.0
2007-12-11 09:59:00,99.245,99.245,99.215,99.215,176600000.0
2007-12-11 10:00:00,99.215,99.235,99.2,99.225,401700001.0
2007-12-11 10:01:00,99.225,99.25,99.215,99.215,279400000.0
2007-12-11 10:02:00,99.215,99.235,99.195,99.23,205300000.0
2007-12-11 10:03:00,99.23,99.245,99.22,99.23,207300000.0
2007-12-11 10:04:00,99.23,99.245,99.225,99.24,86400000.0
2007-12-11 10:05:00,99.245,99.29,99.235,99.275,216500000.0
2007-12-11 10:06:00,99.275,99.28,99.22,99.23,82100000.0
2007-12-11 10:07:00,99.23,99.235,99.21,99.225,116600000.0
2007-12-11 10:08:00,99.225,99.23,99.195,99.215,245900000.0
2007-12-11 10:09:00,99.215,99.245,99.215,99.225,338200000.0
2007-12-11 10:10:00,99.23,99.265,99.225,99.255,135000000.0
2007-12-11 10:11:00,99.255,99.315,99.245,99.31,328100000.0
2007-12-11 10:12:00,99.315,99.325,99.285,99.325,398300000.0
2007-12-11 10:13:00,99.33,99.33,99.255,99.275,222200000.0
2007-12-11 10:14:00,99.275,99.355,99.275,99.34,105400000.0
2007-12-11 10:15:00,99.34,99.345,99.32,99.32,128100000.0
2007-12-11 10:16:00,99.325,99.335,99.31,99.31,194200000.0
2007-12-11 10:17:00,99.31,99.325,99.295,99.315,271700000.0
2007-12-11 10:18:00,99.315,99.32,99.295,99.31,142300000.0
2007-12-11 10:19:00,99.315,99.32,99.29,99.29,183400000.0
2007-12-11 10:20:00,99.285,99.295,99.275,99.295,160900000.0
2007-12-11 10:21:00,99.295,99.305,99.295,99.3,84100000.0
2007-12-11 10:22:00,99.3,99.31,99.275,99.305,150900000.0
2007-12-11 10:23:00,99.305,99.31,99.295,99.305,74900000.0
2007-12-11 10:24:00,99.305,99.305,99.285,99.285,68500000.0
2007-12-11 10:25:00,99.285,99.3,99.285,99.285,111500000.0
2007-12-11 10:26:00,99.285,99.295,99.27,99.285,326300000.0
2007-12-11 10:27:00,99.285,99.305,99.27,99.27,372900000.0
2007-12-11 10:28:00,99.27,99.275,99.235,99.25,300200000.0
2007-12-11 10:29:00,99.245,99.26,99.245,99.245,173200000.0
2007-12-11 10:30:00,99.245,99.25,99.24,99.25,30700000.0
2007-12-11 10:31:00,99.245,99.26,99.23,99.23,356400000.0
2007-12-11 10:32:00,99.23,99.235,99.205,99.225,128500000.0
2007-12-11 10:33:00,99.225,99.265,99.215,99.255,304499999.0
2007-12-11 10:34:00,99.255,99.29,99.255,99.285,398799998.0
2007-12-11 10:35:00,99.29,99.315,99.28,99.315,82200000.0
2007-12-11 10:36:00,99.315,99.315,99.305,99.31,108800000.0
2007-12-11 10:37:00,99.31,99.345,99.305,99.315,131400000.0
2007-12-11 10:38:00,99.315,99.37,99.315,99.365,444400000.0
2007-12-11 10:39:00,99.365,99.365,99.33,99.335,368400000.0
2007-12-11 10:40:00,99.335,99.36,99.3,99.36,286600000.0
2007-12-11 10:41:00,99.36,99.41,99.315,99.32,524400000.0
2007-12-11 10:42:00,99.32,99.325,99.265,99.315,641500000.0
2007-12-11 10:43:00,99.315,99.315,99.29,99.31,386600000.0
2007-12-11 10:44:00,99.31,99.35,99.295,99.35,393700000.0
2007-12-11 10:45:00,99.355,99.365,99.34,99.355,214000000.0
2007-12-11 10:46:00,99.355,99.355,99.335,99.345,299300000.0
2007-12-11 10:47:00,99.345,99.35,99.305,99.31,699700000.0
2007-12-11 10:48:00,99.31,99.34,99.28,99.295,910100003.0
2007-12-11 10:49:00,99.295,99.36,99.295,99.34,490100000.0
2007-12-11 10:50:00,99.34,99.365,99.335,99.345,246000000.0
2007-12-11 10:51:00,99.345,99.375,99.345,99.36,154900000.0
2007-12-11 10:52:00,99.355,99.39,99.355,99.365,228200000.0
2007-12-11 10:53:00,99.365,99.395,99.325,99.355,513399999.0
2007-12-11 10:54:00,99.355,99.43,99.345,99.395,307300000.0
2007-12-11 10:55:00,99.4,99.41,99.365,99.38,250300000.0
2007-12-11 10:56:00,99.38,99.39,99.375,99.375,76100000.0
2007-12-11 10:57:00,99.375,99.38,99.325,99.325,587900000.0
2007-12-11 10:58:00,99.325,99.4,99.295,99.35,597800001.0
2007-12-11 10:59:00,99.35,99.375,99.25,99.28,578100002.0
2007-12-11 11:00:00,99.28,99.305,99.245,99.285,351300000.0
2007-12-11 11:01:00,99.285,99.325,99.275,99.315,149500000.0
2007-12-11 11:02:00,99.32,99.33,99.315,99.325,227500000.0
2007-12-11 11:03:00,99.325,99.355,99.325,99.345,489100000.0
2007-12-11 11:04:00,99.34,99.34,99.31,99.315,363800001.0
2007-12-11 11:05:00,99.315,99.335,99.3,99.32,281600001.0
2007-12-11 11:06:00,99.32,99.325,99.305,99.315,240800001.0
2007-12-11 11:07:00,99.315,99.33,99.265,99.27,414800000.0
2007-12-11 11:08:00,99.27,99.315,99.25,99.315,376000001.0
2007-12-11 11:09:00,99.315,99.375,99.315,99.325,188000000.0
2007-12-11 11:10:00,99.32,99.32,99.305,99.315,191500000.0
2007-12-11 11:11:00,99.315,99.315,99.25,99.26,298300001.0
2007-12-11 11:12:00,99.255,99.265,99.21,99.245,411800000.0
2007-12-11 11:13:00,99.235,99.255,99.225,99.25,289600000.0
2007-12-11 11:14:00,99.245,99.265,99.225,99.26,274700000.0
2007-12-11 11:15:00,99.26,99.275,99.255,99.265,219000000.0
2007-12-11 11:16:00,99.265,99.265,99.21,99.24,105000000.0
2007-12-11 11:17:00,99.245,99.29,99.245,99.26,202200000.0
2007-12-11 11:18:00,99.265,99.295,99.255,99.29,273100001.0
2007-12-11 11:19:00,99.285,99.285,99.265,99.275,243299999.0
2007-12-11 11:20:00,99.28,99.305,99.275,99.295,74400000.0
2007-12-11 11:21:00,99.295,99.295,99.255,99.26,110700000.0
2007-12-11 11:22:00,99.26,99.26,99.245,99.255,104600000.0
2007-12-11 11:23:00,99.26,99.29,99.25,99.285,125300000.0
2007-12-11 11:24:00,99.285,99.285,99.26,99.275,283200000.0
2007-12-11 11:25:00,99.275,99.275,99.26,99.26,127400000.0
2007-12-11 11:26:00,99.265,99.275,99.26,99.27,182000000.0
2007-12-11 11:27:00,99.27,99.29,99.27,99.29,286400000.0
2007-12-11 11:28:00,99.285,99.285,99.25,99.25,363100000.0
2007-12-11 11:29:00,99.255,99.275,99.25,99.275,174100000.0
2007-12-11 11:30:00,99.275,99.275,99.225,99.235,316899999.0
2007-12-11 11:31:00,99.24,99.245,99.23,99.245,129800000.0
2007-12-11 11:32:00,99.25,99.27,99.245,99.255,206400000.0
2007-12-11 11:33:00,99.255,99.3,99.255,99.3,275300002.0
2007-12-11 11:34:00,99.295,99.37,99.285,99.37,281700000.0
2007-12-11 11:35:00,99.365,99.375,99.325,99.335,545300000.0
2007-12-11 11:36:00,99.33,99.33,99.31,99.31,360600001.0
2007-12-11 11:37:00,99.31,99.315,99.275,99.29,321500000.0
2007-12-11 11:38:00,99.295,99.33,99.29,99.325,470200000.0
2007-12-11 11:39:00,99.325,99.325,99.31,99.315,471500000.0
2007-12-11 11:40:00,99.315,99.33,99.31,99.32,129000000.0
2007-12-11 11:41:00,99.32,99.325,99.285,99.285,94100000.0
2007-12-11 11:42:00,99.285,99.315,99.285,99.31,163900001.0
2007-12-11 11:43:00,99.31,99.31,99.275,99.295,213300000.0
2007-12-11 11:44:00,99.295,99.31,99.275,99.305,124300000.0
2007-12-11 11:45:00,99.305,99.315,99.295,99.3,136900000.0
2007-12-11 11:46:00,99.3,99.31,99.29,99.3,79400000.0
2007-12-11 11:47:00,99.295,99.3,99.28,99.285,172800000.0
2007-12-11 11:48:00,99.29,99.295,99.275,99.295,201800000.0
2007-12-11 11:49:00,99.295,99.3,99.285,99.29,98000000.0
2007-12-11 11:50:00,99.295,99.305,99.28,99.3,104700000.0
2007-12-11 11:51:00,99.295,99.295,99.275,99.275,572400002.0
2007-12-11 11:52:00,99.275,99.295,99.27,99.275,748700003.0
2007-12-11 11:53:00,99.275,99.28,99.16,99.175,624100000.0
2007-12-11 11:54:00,99.175,99.235,99.16,99.225,387300000.0
2007-12-11 11:55:00,99.225,99.265,99.225,99.26,201900000.0
2007-12-11 11:56:00,99.265,99.315,99.23,99.315,515400000.0
2007-12-11 11:57:00,99.315,99.33,99.305,99.315,403600000.0
2007-12-11 11:58:00,99.31,99.31,99.26,99.265,371500000.0
2007-12-11 11:59:00,99.265,99.33,99.255,99.32,459000000.0
2007-12-11 12:00:00,99.32,99.35,99.29,99.315,585500002.0
2007-12-11 12:01:00,99.315,99.335,99.26,99.28,316100000.0
2007-12-11 12:02:00,99.295,99.295,99.25,99.27,114800000.0
2007-12-11 12:03:00,99.275,99.3,99.27,99.29,180700000.0
2007-12-11 12:04:00,99.29,99.295,99.28,99.285,140900000.0
2007-12-11 12:05:00,99.29,99.305,99.275,99.29,91300000.0
2007-12-11 12:06:00,99.29,99.29,99.27,99.28,86800000.0
2007-12-11 12:07:00,99.28,99.285,99.225,99.235,111600000.0
2007-12-11 12:08:00,99.245,99.275,99.245,99.27,164200000.0
2007-12-11 12:09:00,99.275,99.29,99.265,99.28,114100000.0
2007-12-11 12:10:00,99.285,99.285,99.22,99.23,809099998.0
2007-12-11 12:11:00,99.225,99.24,99.21,99.215,431100000.0
2007-12-11 12:12:00,99.215,99.225,99.19,99.19,324900000.0
2007-12-11 12:13:00,99.19,99.205,99.16,99.165,211100000.0
2007-12-11 12:14:00,99.165,99.17,99.135,99.145,288500000.0
2007-12-11 12:15:00,99.155,99.16,99.135,99.145,249300000.0
2007-12-11 12:16:00,99.145,99.185,99.145,99.175,359200000.0
2007-12-11 12:17:00,99.17,99.205,99.17,99.2,195500000.0
2007-12-11 12:18:00,99.195,99.2,99.145,99.165,474100000.0
2007-12-11 12:19:00,99.165,99.165,99.14,99.145,557700002.0
2007-12-11 12:20:00,99.145,99.15,99.13,99.15,379600000.0
2007-12-11 12:21:00,99.15,99.15,99.08,99.115,631900000.0
2007-12-11 12:22:00,99.115,99.17,99.115,99.115,608100000.0
2007-12-11 12:23:00,99.115,99.135,99.115,99.125,454900000.0
2007-12-11 12:24:00,99.125,99.125,99.115,99.115,193300000.0
2007-12-11 12:25:00,99.115,99.14,99.105,99.14,80900000.0
2007-12-11 12:26:00,99.14,99.155,99.115,99.15,271000000.0
2007-12-11 12:27:00,99.15,99.18,99.14,99.17,507400000.0
2007-12-11 12:28:00,99.17,99.175,99.135,99.145,690400000.0
2007-12-11 12:29:00,99.145,99.165,99.135,99.155,525600000.0
2007-12-11 12:30:00,99.15,99.165,99.13,99.165,445200000.0
2007-12-11 12:31:00,99.165,99.19,99.135,99.19,308700000.0
2007-12-11 12:32:00,99.19,99.215,99.18,99.19,315400000.0
2007-12-11 12:33:00,99.19,99.195,99.18,99.195,110100000.0
2007-12-11 12:34:00,99.195,99.21,99.19,99.205,142200000.0
2007-12-11 12:35:00,99.2,99.205,99.155,99.155,386900000.0
2007-12-11 12:36:00,99.155,99.19,99.155,99.185,423400000.0
2007-12-11 12:37:00,99.185,99.195,99.175,99.185,342800000.0
2007-12-11 12:38:00,99.19,99.215,99.185,99.19,446300000.0
2007-12-11 12:39:00,99.19,99.205,99.18,99.18,478799999.0
2007-12-11 12:40:00,99.18,99.185,99.16,99.18,437600000.0
2007-12-11 12:41:00,99.18,99.185,99.165,99.165,142200000.0
2007-12-11 12:42:00,99.17,99.18,99.16,99.17,216300000.0
2007-12-11 12:43:00,99.165,99.18,99.165,99.17,93000000.0
2007-12-11 12:44:00,99.17,99.195,99.17,99.19,75500000.0
2007-12-11 12:45:00,99.19,99.195,99.175,99.185,56400000.0
2007-12-11 12:46:00,99.175,99.185,99.17,99.175,172200000.0
2007-12-11 12:47:00,99.175,99.175,99.17,99.17,40900000.0
2007-12-11 12:48:00,99.17,99.185,99.17,99.175,486799997.0
2007-12-11 12:49:00,99.175,99.185,99.17,99.185,379800000.0
2007-12-11 12:50:00,99.185,99.2,99.185,99.19,113600000.0
2007-12-11 12:51:00,99.195,99.195,99.16,99.17,294500001.0
2007-12-11 12:52:00,99.17,99.175,99.155,99.155,263900000.0
2007-12-11 12:53:00,99.155,99.175,99.155,99.175,27300000.0
2007-12-11 12:54:00,99.175,99.19,99.175,99.19,155400000.0
2007-12-11 12:55:00,99.195,99.195,99.17,99.185,392300000.0
2007-12-11 12:56:00,99.185,99.195,99.175,99.185,661700001.0
2007-12-11 12:57:00,99.185,99.185,99.175,99.18,171000001.0
2007-12-11 12:58:00,99.18,99.185,99.17,99.18,134400000.0
2007-12-11 12:59:00,99.175,99.205,99.16,99.195,496400000.0
2007-12-11 13:00:00,99.195,99.195,99.165,99.17,510000000.0
2007-12-11 13:01:00,99.175,99.175,99.145,99.165,392000000.0
2007-12-11 13:02:00,99.165,99.185,99.165,99.165,229500000.0
2007-12-11 13:03:00,99.165,99.165,99.125,99.135,291100000.0
2007-12-11 13:04:00,99.135,99.15,99.125,99.15,281200000.0
2007-12-11 13:05:00,99.145,99.18,99.14,99.15,300000000.0
2007-12-11 13:06:00,99.155,99.165,99.135,99.135,228400000.0
2007-12-11 13:07:00,99.135,99.145,99.095,99.105,480100002.0
2007-12-11 13:08:00,99.105,99.11,99.08,99.105,309400000.0
2007-12-11 13:09:00,99.105,99.12,99.1,99.115,597900002.0
2007-12-11 13:10:00,99.115,99.115,99.075,99.09,253800000.0
2007-12-11 13:11:00,99.095,99.095,99.065,99.08,144700000.0
2007-12-11 13:12:00,99.08,99.125,99.075,99.1,310200000.0
2007-12-11 13:13:00,99.1,99.145,99.085,99.145,409900006.0
2007-12-11 13:14:00,99.145,99.155,99.09,99.09,529500000.0
2007-12-11 13:15:00,99.095,99.11,99.07,99.085,832699999.0
2007-12-11 13:16:00,99.085,99.095,99.07,99.07,495600000.0
2007-12-11 13:17:00,99.075,99.075,99.04,99.045,369599999.0
2007-12-11 13:18:00,99.045,99.07,99.01,99.015,234400000.0
2007-12-11 13:19:00,99.015,99.035,98.95,99.035,834700004.0
2007-12-11 13:20:00,99.035,99.085,99.035,99.04,635100001.0
2007-12-11 13:21:00,99.04,99.055,99.025,99.045,413300000.0
2007-12-11 13:22:00,99.045,99.06,99.045,99.055,233400000.0
2007-12-11 13:23:00,99.055,99.105,99.045,99.085,417600000.0
2007-12-11 13:24:00,99.085,99.105,99.06,99.095,366800000.0
2007-12-11 13:25:00,99.1,99.1,99.085,99.085,247400001.0
2007-12-11 13:26:00,99.085,99.11,99.07,99.08,336100002.0
2007-12-11 13:27:00,99.08,99.09,99.08,99.085,81200000.0
2007-12-11 13:28:00,99.08,99.085,99.065,99.065,148000000.0
2007-12-11 13:29:00,99.065,99.08,99.065,99.07,264900002.0
2007-12-11 13:30:00,99.07,99.075,99.04,99.04,338299999.0
2007-12-11 13:31:00,99.04,99.05,99.02,99.045,571300003.0
2007-12-11 13:32:00,99.05,99.075,99.045,99.06,103400000.0
2007-12-11 13:33:00,99.06,99.085,99.035,99.045,143400000.0
2007-12-11 13:34:00,99.04,99.06,99.025,99.035,393399999.0
2007-12-11 13:35:00,99.03,99.045,99.03,99.035,95600000.0
2007-12-11 13:36:00,99.035,99.045,99.03,99.035,82700000.0
2007-12-11 13:37:00,99.035,99.045,99.03,99.045,280900000.0
2007-12-11 13:38:00,99.045,99.07,99.045,99.065,110100000.0
2007-12-11 13:39:00,99.07,99.075,99.065,99.07,15000000.0
2007-12-11 13:40:00,99.07,99.085,99.07,99.075,126400000.0
2007-12-11 13:41:00,99.075,99.075,99.04,99.045,175900000.0
2007-12-11 13:42:00,99.045,99.045,99.03,99.03,225700000.0
2007-12-11 13:43:00,99.03,99.04,99.025,99.025,159400000.0
2007-12-11 13:44:00,99.025,99.045,99.025,99.03,387100002.0
2007-12-11 13:45:00,99.03,99.035,99.015,99.015,351599999.0
2007-12-11 13:46:00,99.015,99.025,98.995,99.01,373700000.0
2007-12-11 13:47:00,99.01,99.025,99.005,99.02,210500000.0
2007-12-11 13:48:00,99.02,99.025,98.995,98.995,295900000.0
2007-12-11 13:49:00,98.995,99.01,98.945,98.96,619400000.0
2007-12-11 13:50:00,98.955,98.995,98.95,98.98,416700000.0
2007-12-11 13:51:00,98.985,99.005,98.975,98.975,203700000.0
2007-12-11 13:52:00,98.975,98.99,98.965,98.965,193700000.0
2007-12-11 13:53:00,98.965,98.97,98.955,98.96,50300000.0
2007-12-11 13:54:00,98.955,98.955,98.935,98.955,102300000.0
2007-12-11 13:55:00,98.955,98.99,98.955,98.97,137000000.0
2007-12-11 13:56:00,98.97,98.975,98.955,98.965,457000004.0
2007-12-11 13:57:00,98.965,98.975,98.96,98.965,44600000.0
2007-12-11 13:58:00,98.965,98.985,98.955,98.955,217000000.0
2007-12-11 13:59:00,98.955,98.98,98.95,98.95,170400000.0
2007-12-11 14:00:00,98.955,98.97,98.955,98.965,96000000.0
2007-12-11 14:01:00,98.965,98.98,98.945,98.95,726800006.0
2007-12-11 14:02:00,98.955,98.965,98.95,98.955,52700000.0
2007-12-11 14:03:00,98.955,98.99,98.955,98.99,61400000.0
2007-12-11 14:04:00,98.99,99.0,98.985,98.995,93200000.0
2007-12-11 14:05:00,98.995,99.005,98.995,98.995,124700000.0
2007-12-11 14:06:00,99.0,99.0,98.975,98.99,137800000.0
2007-12-11 14:07:00,98.99,98.995,98.975,98.98,107200000.0
2007-12-11 14:08:00,98.975,98.985,98.935,98.935,631600001.0
2007-12-11 14:09:00,98.935,98.95,98.905,98.915,582900004.0
2007-12-11 14:10:00,98.915,98.915,98.885,98.9,381800000.0
2007-12-11 14:11:00,98.895,98.895,98.795,98.805,578100001.0
2007-12-11 14:12:00,98.805,98.82,98.78,98.805,743000001.0
2007-12-11 14:13:00,98.805,98.825,98.76,98.775,760200003.0
2007-12-11 14:14:00,98.775,98.815,98.775,98.805,437700000.0
2007-12-11 14:15:00,98.805,98.805,98.785,98.785,228100000.0
2007-12-11 14:16:00,98.785,98.81,98.765,98.805,217000000.0
2007-12-11 14:17:00,98.805,98.805,98.755,98.77,423900000.0
2007-12-11 14:18:00,98.77,98.8,98.745,98.745,547000004.0
2007-12-11 14:19:00,98.745,98.77,98.735,98.765,345000000.0
2007-12-11 14:20:00,98.765,98.8,98.755,98.795,173400000.0
2007-12-11 14:21:00,98.795,98.81,98.785,98.81,268100000.0
2007-12-11 14:22:00,98.81,98.815,98.785,98.805,360400000.0
2007-12-11 14:23:00,98.805,98.805,98.785,98.8,191700000.0
2007-12-11 14:24:00,98.795,98.805,98.785,98.795,207000000.0
2007-12-11 14:25:00,98.795,98.82,98.795,98.805,435900001.0
2007-12-11 14:26:00,98.805,98.815,98.795,98.805,202200000.0
2007-12-11 14:27:00,98.805,98.83,98.79,98.81,155600001.0
2007-12-11 14:28:00,98.815,98.85,98.805,98.835,418600002.0
2007-12-11 14:29:00,98.835,98.865,98.835,98.85,343700000.0
2007-12-11 14:30:00,98.85,98.85,98.83,98.835,112000000.0
2007-12-11 14:31:00,98.835,98.845,98.795,98.815,323900000.0
2007-12-11 14:32:00,98.815,98.845,98.81,98.845,305100000.0
2007-12-11 14:33:00,98.845,98.85,98.845,98.845,160100000.0
2007-12-11 14:34:00,98.845,98.875,98.845,98.875,218800002.0
2007-12-11 14:35:00,98.88,98.885,98.855,98.865,618799999.0
2007-12-11 14:36:00,98.875,98.88,98.865,98.87,151800000.0
2007-12-11 14:37:00,98.87,98.875,98.86,98.87,341300000.0
2007-12-11 14:38:00,98.865,98.87,98.865,98.865,477200003.0
2007-12-11 14:39:00,98.865,98.87,98.86,98.865,84400000.0
2007-12-11 14:40:00,98.865,98.9,98.845,98.9,310100001.0
2007-12-11 14:41:00,98.9,98.92,98.9,98.915,168700000.0
2007-12-11 14:42:00,98.91,98.925,98.895,98.905,524300001.0
2007-12-11 14:43:00,98.905,98.925,98.9,98.925,186299998.0
2007-12-11 14:44:00,98.925,98.995,98.915,98.975,505699999.0
2007-12-11 14:45:00,98.975,98.99,98.96,98.99,736300001.0
2007-12-11 14:46:00,98.99,98.995,98.98,98.995,572100000.0
2007-12-11 14:47:00,98.995,99.005,98.955,98.955,597500000.0
2007-12-11 14:48:00,98.95,98.955,98.94,98.945,164100000.0
2007-12-11 14:49:00,98.945,98.945,98.905,98.905,495700000.0
2007-12-11 14:50:00,98.905,98.97,98.905,98.965,431700000.0
2007-12-11 14:51:00,98.97,99.01,98.965,99.01,285400000.0
2007-12-11 14:52:00,99.015,99.04,99.005,99.015,307600000.0
2007-12-11 14:53:00,99.01,99.045,99.01,99.025,591600001.0
2007-12-11 14:54:00,99.025,99.04,99.025,99.035,249600003.0
2007-12-11 14:55:00,99.035,99.035,99.02,99.03,86600000.0
2007-12-11 14:56:00,99.03,99.03,99.025,99.03,32900000.0
2007-12-11 14:57:00,99.03,99.05,99.02,99.03,150700000.0
2007-12-11 14:58:00,99.03,99.055,99.02,99.03,396300000.0
2007-12-11 14:59:00,99.03,99.035,99.01,99.025,284100000.0
2007-12-11 15:00:00,99.025,99.055,99.025,99.05,177500000.0
2007-12-11 15:01:00,99.045,99.055,99.025,99.03,222300000.0
2007-12-11 15:02:00,99.03,99.04,99.01,99.01,169000000.0
2007-12-11 15:03:00,99.01,99.045,99.005,99.035,302900000.0
2007-12-11 15:04:00,99.035,99.04,99.02,99.025,210400001.0
2007-12-11 15:05:00,99.025,99.03,99.01,99.025,574800000.0
2007-12-11 15:06:00,99.025,99.065,99.02,99.065,699499996.0
2007-12-11 15:07:00,99.065,99.09,99.055,99.09,252200000.0
2007-12-11 15:08:00,99.095,99.135,99.08,99.125,280600001.0
2007-12-11 15:09:00,99.13,99.13,99.1,99.1,452099999.0
2007-12-11 15:10:00,99.1,99.1,99.07,99.09,373200000.0
2007-12-11 15:11:00,99.095,99.095,99.065,99.08,124000001.0
2007-12-11 15:12:00,99.075,99.085,99.065,99.085,239000000.0
2007-12-11 15:13:00,99.08,99.13,99.08,99.125,169200000.0
2007-12-11 15:14:00,99.125,99.125,99.09,99.09,274100000.0
2007-12-11 15:15:00,99.09,99.09,99.06,99.065,11500000.0
2007-12-11 15:16:00,99.06,99.065,99.03,99.06,126000003.0
2007-12-11 15:17:00,99.065,99.07,99.045,99.07,140300000.0
2007-12-11 15:18:00,99.07,99.1,99.015,99.03,464200002.0
2007-12-11 15:19:00,99.03,99.09,99.025,99.085,110600000.0
2007-12-11 15:20:00,99.085,99.125,99.065,99.12,227100000.0
2007-12-11 15:21:00,99.125,99.14,99.085,99.095,253800000.0
2007-12-11 15:22:00,99.095,99.155,99.095,99.155,82800000.0
2007-12-11 15:23:00,99.155,99.17,99.145,99.15,393300001.0
2007-12-11 15:24:00,99.145,99.145,99.095,99.12,410599999.0
2007-12-11 15:25:00,99.12,99.135,99.04,99.05,339700000.0
2007-12-11 15:26:00,99.05,99.095,99.035,99.095,129500000.0
2007-12-11 15:27:00,99.095,99.1,99.08,99.08,75800000.0
2007-12-11 15:28:00,99.08,99.09,99.08,99.09,83000000.0
2007-12-11 15:29:00,99.09,99.1,99.075,99.095,217700000.0
2007-12-11 15:30:00,99.1,99.125,99.1,99.12,226100001.0
2007-12-11 15:31:00,99.125,99.14,99.095,99.125,343499999.0
2007-12-11 15:32:00,99.125,99.125,99.105,99.11,153700000.0
2007-12-11 15:33:00,99.115,99.12,99.1,99.115,176600001.0
2007-12-11 15:34:00,99.115,99.115,99.1,99.11,226800000.0
2007-12-11 15:35:00,99.105,99.11,99.09,99.09,394300002.0
2007-12-11 15:36:00,99.09,99.105,99.08,99.08,59900000.0
2007-12-11 15:37:00,99.08,99.09,99.07,99.08,75100000.0
2007-12-11 15:38:00,99.08,99.08,99.04,99.06,216400000.0
2007-12-11 15:39:00,99.06,99.07,99.03,99.065,289099999.0
2007-12-11 15:40:00,99.065,99.075,99.055,99.06,291400001.0
2007-12-11 15:41:00,99.065,99.105,99.065,99.1,179500000.0
2007-12-11 15:42:00,99.1,99.105,99.075,99.105,290700000.0
2007-12-11 15:43:00,99.105,99.145,99.105,99.135,133300000.0
2007-12-11 15:44:00,99.135,99.135,99.12,99.12,137600000.0
2007-12-11 15:45:00,99.12,99.12,99.085,99.085,145600000.0
2007-12-11 15:46:00,99.085,99.085,99.045,99.065,417599997.0
2007-12-11 15:47:00,99.06,99.085,99.05,99.065,156300001.0
2007-12-11 15:48:00,99.06,99.075,99.05,99.065,32600000.0
2007-12-11 15:49:00,99.07,99.085,99.06,99.08,103500000.0
2007-12-11 15:50:00,99.08,99.09,99.08,99.085,8600000.0
2007-12-11 15:51:00,99.085,99.085,99.06,99.06,4400000.0
2007-12-11 15:52:00,99.06,99.08,99.06,99.07,119800000.0
2007-12-11 15:53:00,99.07,99.1,99.07,99.09,20600000.0
2007-12-11 15:54:00,99.085,99.085,99.05,99.055,285400000.0
2007-12-11 15:55:00,99.06,99.155,99.05,99.145,275400000.0
2007-12-11 15:56:00,99.15,99.165,99.135,99.14,58400000.0
2007-12-11 15:57:00,99.135,99.155,99.13,99.155,248900001.0
2007-12-11 15:58:00,99.15,99.17,99.135,99.165,88500000.0
2007-12-11 15:59:00,99.165,99.19,99.16,99.18,261000000.0
2007-12-11 16:00:00,99.18,99.18,99.135,99.145,185800000.0
2007-12-11 16:01:00,99.15,99.165,99.125,99.16,102500000.0
2007-12-11 16:02:00,99.16,99.165,99.15,99.155,35400000.0
2007-12-11 16:03:00,99.15,99.16,99.14,99.155,322800000.0
2007-12-11 16:04:00,99.15,99.155,99.14,99.145,443700000.0
2007-12-11 16:05:00,99.145,99.16,99.13,99.155,601299998.0
2007-12-11 16:06:00,99.16,99.17,99.12,99.125,377300000.0
2007-12-11 16:07:00,99.12,99.12,99.065,99.075,524200000.0
2007-12-11 16:08:00,99.07,99.085,99.045,99.075,462500000.0
2007-12-11 16:09:00,99.075,99.13,99.075,99.105,641700000.0
2007-12-11 16:10:00,99.11,99.15,99.1,99.145,531200002.0
2007-12-11 16:11:00,99.145,99.145,99.035,99.055,980900000.0
2007-12-11 16:12:00,99.055,99.075,99.045,99.07,582399998.0
2007-12-11 16:13:00,99.07,99.075,99.065,99.065,472900002.0
2007-12-11 16:14:00,99.065,99.075,99.055,99.07,362600004.0
2007-12-11 16:15:00,99.07,99.085,99.045,99.065,177499999.0
2007-12-11 16:16:00,99.06,99.105,99.06,99.09,83300000.0
2007-12-11 16:17:00,99.09,99.105,99.08,99.095,494900000.0
2007-12-11 16:18:00,99.095,99.095,99.065,99.08,343000000.0
2007-12-11 16:19:00,99.08,99.115,99.08,99.095,433800000.0
2007-12-11 16:20:00,99.095,99.095,99.065,99.065,495000001.0
2007-12-11 16:21:00,99.075,99.075,99.02,99.045,524800000.0
2007-12-11 16:22:00,99.045,99.075,99.035,99.055,356500000.0
2007-12-11 16:23:00,99.065,99.095,99.055,99.095,422599998.0
2007-12-11 16:24:00,99.095,99.095,99.065,99.07,667099998.0
2007-12-11 16:25:00,99.075,99.075,99.045,99.065,466100000.0
2007-12-11 16:26:00,99.06,99.07,99.01,99.03,686299999.0
2007-12-11 16:27:00,99.03,99.08,98.99,99.025,815400000.0
2007-12-11 16:28:00,99.025,99.06,99.015,99.055,420700000.0
2007-12-11 16:29:00,99.055,99.07,99.03,99.035,637999998.0
2007-12-11 16:30:00,99.04,99.055,99.03,99.055,256599998.0
2007-12-11 16:31:00,99.055,99.075,99.045,99.045,498500001.0
2007-12-11 16:32:00,99.045,99.06,99.045,99.045,323100001.0
2007-12-11 16:33:00,99.045,99.05,99.02,99.05,316399993.0
2007-12-11 16:34:00,99.04,99.065,99.04,99.065,262000001.0
2007-12-11 16:35:00,99.065,99.075,99.055,99.065,211300000.0
2007-12-11 16:36:00,99.065,99.07,99.025,99.04,265900000.0
2007-12-11 16:37:00,99.045,99.045,99.015,99.015,393700001.0
2007-12-11 16:38:00,99.015,99.015,98.985,99.01,475200000.0
2007-12-11 16:39:00,99.015,99.03,98.915,98.915,764200002.0
2007-12-11 16:40:00,98.91,98.955,98.91,98.955,797400003.0
2007-12-11 16:41:00,98.955,99.015,98.955,99.005,741200001.0
2007-12-11 16:42:00,99.005,99.015,98.985,99.005,616000000.0
2007-12-11 16:43:00,99.005,99.035,98.985,99.01,551900000.0
2007-12-11 16:44:00,99.005,99.035,98.995,99.035,233400000.0
2007-12-11 16:45:00,99.035,99.05,99.015,99.04,445700001.0
2007-12-11 16:46:00,99.035,99.055,98.97,98.99,437500004.0
2007-12-11 16:47:00,98.995,98.995,98.955,98.97,488800002.0
2007-12-11 16:48:00,98.97,98.985,98.965,98.97,149100000.0
2007-12-11 16:49:00,98.97,98.98,98.945,98.975,289200000.0
2007-12-11 16:50:00,98.965,98.995,98.965,98.995,107700000.0
2007-12-11 16:51:00,99.0,99.015,98.995,99.01,92100000.0
2007-12-11 16:52:00,99.01,99.055,99.005,99.05,140200001.0
2007-12-11 16:53:00,99.05,99.08,99.05,99.075,202700000.0
2007-12-11 16:54:00,99.075,99.075,98.995,98.995,467100000.0
2007-12-11 16:55:00,99.0,99.01,98.985,98.995,230900000.0
2007-12-11 16:56:00,98.995,99.01,98.985,99.005,166200000.0
2007-12-11 16:57:00,99.005,99.01,98.985,98.985,511300000.0
2007-12-11 16:58:00,98.985,99.01,98.96,99.0,408000003.0
2007-12-11 16:59:00,98.995,99.025,98.98,99.015,331300000.0
2007-12-11 17:00:00,99.015,99.04,99.005,99.035,287099999.0
2007-12-11 17:01:00,99.03,99.12,99.02,99.09,248400000.0
2007-12-11 17:02:00,99.09,99.095,99.055,99.07,322299999.0
2007-12-11 17:03:00,99.07,99.075,99.025,99.06,851399999.0
2007-12-11 17:04:00,99.06,99.07,99.035,99.07,538099999.0
2007-12-11 17:05:00,99.07,99.075,99.045,99.07,387000000.0
2007-12-11 17:06:00,99.065,99.07,99.045,99.065,659399999.0
2007-12-11 17:07:00,99.065,99.085,99.06,99.06,357700000.0
2007-12-11 17:08:00,99.06,99.07,99.025,99.055,478600000.0
2007-12-11 17:09:00,99.055,99.06,99.04,99.05,96400000.0
2007-12-11 17:10:00,99.05,99.065,99.03,99.035,184400000.0
2007-12-11 17:11:00,99.035,99.04,99.01,99.01,182800000.0
2007-12-11 17:12:00,99.01,99.015,98.97,98.995,325600001.0
2007-12-11 17:13:00,99.0,99.0,98.98,98.985,265600000.0
2007-12-11 17:14:00,98.985,98.995,98.965,98.985,499900001.0
2007-12-11 17:15:00,98.995,98.995,98.965,98.985,475499999.0
2007-12-11 17:16:00,98.985,98.99,98.97,98.985,281000007.0
2007-12-11 17:17:00,98.99,98.995,98.98,98.985,254099999.0
2007-12-11 17:18:00,98.985,98.985,98.935,98.94,810799995.0
2007-12-11 17:19:00,98.95,98.955,98.92,98.92,1142300006.0
2007-12-11 17:20:00,98.915,98.93,98.9,98.91,761700002.0
2007-12-11 17:21:00,98.91,98.925,98.82,98.82,794900001.0
2007-12-11 17:22:00,98.82,98.88,98.805,98.845,238300000.0
2007-12-11 17:23:00,98.845,98.86,98.835,98.835,212500000.0
2007-12-11 17:24:00,98.835,98.855,98.815,98.85,121400000.0
2007-12-11 17:25:00,98.845,98.865,98.835,98.86,170500000.0
2007-12-11 17:26:00,98.86,98.89,98.855,98.89,502800003.0
2007-12-11 17:27:00,98.885,98.905,98.88,98.885,289500001.0
2007-12-11 17:28:00,98.885,98.9,98.845,98.85,233499999.0
2007-12-11 17:29:00,98.845,98.86,98.83,98.85,247099999.0
2007-12-11 17:30:00,98.845,98.865,98.825,98.86,107800000.0
2007-12-11 17:31:00,98.86,98.88,98.855,98.88,182000000.0
2007-12-11 17:32:00,98.88,98.925,98.88,98.905,182100000.0
2007-12-11 17:33:00,98.905,98.915,98.89,98.91,273000000.0
2007-12-11 17:34:00,98.91,98.93,98.895,98.925,183600000.0
2007-12-11 17:35:00,98.92,98.945,98.915,98.935,311200000.0
2007-12-11 17:36:00,98.935,98.955,98.93,98.935,500800000.0
2007-12-11 17:37:00,98.935,98.94,98.92,98.92,354500001.0
2007-12-11 17:38:00,98.915,98.93,98.895,98.915,553500000.0
2007-12-11 17:39:00,98.91,98.94,98.905,98.94,192900000.0
2007-12-11 17:40:00,98.945,98.95,98.875,98.885,603599998.0
2007-12-11 17:41:00,98.885,98.9,98.84,98.85,357700002.0
2007-12-11 17:42:00,98.85,98.855,98.815,98.815,817400003.0
2007-12-11 17:43:00,98.82,98.825,98.795,98.81,611199999.0
2007-12-11 17:44:00,98.81,98.81,98.77,98.795,841199999.0
2007-12-11 17:45:00,98.805,98.805,98.775,98.78,719300001.0
2007-12-11 17:46:00,98.775,98.815,98.77,98.805,670800000.0
2007-12-11 17:47:00,98.805,98.825,98.78,98.79,391300000.0
2007-12-11 17:48:00,98.785,98.785,98.63,98.645,760000004.0
2007-12-11 17:49:00,98.645,98.655,98.635,98.64,257999999.0
2007-12-11 17:50:00,98.645,98.65,98.605,98.605,465600000.0
2007-12-11 17:51:00,98.605,98.655,98.605,98.65,414100000.0
2007-12-11 17:52:00,98.655,98.7,98.655,98.7,587400003.0
2007-12-11 17:53:00,98.7,98.725,98.665,98.665,534100002.0
2007-12-11 17:54:00,98.665,98.675,98.635,98.635,492400000.0
2007-12-11 17:55:00,98.635,98.715,98.635,98.715,333399999.0
2007-12-11 17:56:00,98.715,98.74,98.68,98.735,707300001.0
2007-12-11 17:57:00,98.74,98.76,98.725,98.735,650700006.0
2007-12-11 17:58:00,98.735,98.735,98.69,98.71,754000001.0
2007-12-11 17:59:00,98.71,98.76,98.71,98.715,709899997.0
2007-12-11 18:00:00,98.715,98.785,98.715,98.755,891400001.0
2007-12-11 18:01:00,98.75,98.8,98.745,98.79,287500000.0
2007-12-11 18:02:00,98.79,98.8,98.76,98.77,228700000.0
2007-12-11 18:03:00,98.77,98.8,98.76,98.795,209200000.0
2007-12-11 18:04:00,98.805,98.83,98.78,98.825,354900002.0
2007-12-11 18:05:00,98.825,98.84,98.725,98.745,290900000.0
2007-12-11 18:06:00,98.745,98.805,98.745,98.78,207700000.0
2007-12-11 18:07:00,98.78,98.795,98.755,98.77,114000000.0
2007-12-11 18:08:00,98.775,98.785,98.73,98.785,442500000.0
2007-12-11 18:09:00,98.78,98.805,98.78,98.8,152700000.0
2007-12-11 18:10:00,98.8,98.845,98.795,98.845,310300000.0
2007-12-11 18:11:00,98.835,98.915,98.835,98.89,321300000.0
2007-12-11 18:12:00,98.89,98.9,98.855,98.86,463900001.0
2007-12-11 18:13:00,98.86,98.955,98.84,98.915,376700001.0
2007-12-11 18:14:00,98.915,98.925,98.905,98.915,118400000.0
2007-12-11 18:15:00,98.91,98.935,98.89,98.905,398500000.0
2007-12-11 18:16:00,98.91,98.91,98.865,98.89,572199998.0
2007-12-11 18:17:00,98.89,98.9,98.87,98.885,362800000.0
2007-12-11 18:18:00,98.88,98.885,98.87,98.885,46700000.0
2007-12-11 18:19:00,98.89,98.895,98.855,98.87,346400000.0
2007-12-11 18:20:00,98.87,98.88,98.865,98.87,146799999.0
2007-12-11 18:21:00,98.87,98.875,98.835,98.87,137000000.0
2007-12-11 18:22:00,98.87,98.895,98.845,98.895,343300000.0
2007-12-11 18:23:00,98.895,98.905,98.89,98.905,121100000.0
2007-12-11 18:24:00,98.9,98.915,98.88,98.91,368900000.0
2007-12-11 18:25:00,98.91,98.925,98.91,98.915,137900000.0
2007-12-11 18:26:00,98.915,98.94,98.9,98.92,252000000.0
2007-12-11 18:27:00,98.92,98.92,98.895,98.905,200200000.0
2007-12-11 18:28:00,98.905,98.91,98.89,98.9,383100008.0
2007-12-11 18:29:00,98.895,98.98,98.895,98.98,209400000.0
2007-12-11 18:30:00,98.98,99.005,98.97,98.975,157600000.0
2007-12-11 18:31:00,98.975,98.985,98.94,98.945,283500001.0
2007-12-11 18:32:00,98.94,98.96,98.935,98.94,166800000.0
2007-12-11 18:33:00,98.935,98.945,98.935,98.935,213400000.0
2007-12-11 18:34:00,98.935,98.935,98.9,98.905,407300000.0
2007-12-11 18:35:00,98.905,98.925,98.9,98.915,386700001.0
2007-12-11 18:36:00,98.93,98.93,98.92,98.93,166700000.0
2007-12-11 18:37:00,98.93,98.935,98.905,98.91,241200000.0
2007-12-11 18:38:00,98.905,98.92,98.9,98.91,314500002.0
2007-12-11 18:39:00,98.91,98.925,98.9,98.915,267000000.0
2007-12-11 18:40:00,98.91,98.925,98.905,98.915,194100001.0
2007-12-11 18:41:00,98.915,98.925,98.905,98.91,165700001.0
2007-12-11 18:42:00,98.905,98.935,98.9,98.915,193100001.0
2007-12-11 18:43:00,98.905,98.955,98.905,98.94,579300001.0
2007-12-11 18:44:00,98.94,98.955,98.935,98.95,176900000.0
2007-12-11 18:45:00,98.95,98.98,98.945,98.97,304900000.0
2007-12-11 18:46:00,98.97,99.005,98.965,99.005,213100000.0
2007-12-11 18:47:00,99.005,99.02,98.995,98.995,456800003.0
2007-12-11 18:48:00,98.995,99.03,98.99,99.01,455899999.0
2007-12-11 18:49:00,99.01,99.035,99.005,99.035,261600002.0
2007-12-11 18:50:00,99.035,99.06,99.025,99.045,367100000.0
2007-12-11 18:51:00,99.04,99.05,99.025,99.03,265800000.0
2007-12-11 18:52:00,99.03,99.065,99.02,99.06,305800001.0
2007-12-11 18:53:00,99.06,99.105,99.055,99.1,332200000.0
2007-12-11 18:54:00,99.1,99.145,99.09,99.145,358900000.0
2007-12-11 18:55:00,99.145,99.165,99.125,99.125,389300000.0
2007-12-11 18:56:00,99.125,99.145,99.105,99.145,578700001.0
2007-12-11 18:57:00,99.145,99.165,99.1,99.115,772999999.0
2007-12-11 18:58:00,99.115,99.12,99.075,99.085,425099999.0
2007-12-11 18:59:00,99.085,99.085,99.075,99.08,633400000.0
2007-12-11 19:00:00,99.075,99.09,99.075,99.085,529600001.0
2007-12-11 19:01:00,99.085,99.085,99.06,99.065,164500000.0
2007-12-11 19:02:00,99.065,99.075,99.06,99.065,194700000.0
2007-12-11 19:03:00,99.065,99.07,99.06,99.07,97000000.0
2007-12-11 19:04:00,99.065,99.08,99.06,99.065,351600000.0
2007-12-11 19:05:00,99.065,99.065,99.05,99.06,252000000.0
2007-12-11 19:06:00,99.06,99.065,99.025,99.045,433600000.0
2007-12-11 19:07:00,99.05,99.065,99.05,99.065,8100000.0
2007-12-11 19:08:00,99.065,99.095,99.05,99.05,198700000.0
2007-12-11 19:09:00,99.05,99.095,99.045,99.095,182400000.0
2007-12-11 19:10:00,99.095,99.11,99.09,99.11,74800000.0
2007-12-11 19:11:00,99.105,99.12,99.085,99.085,207600000.0
2007-12-11 19:12:00,99.095,99.105,99.085,99.095,247100000.0
2007-12-11 19:13:00,99.095,99.095,99.075,99.075,111500000.0
2007-12-11 19:14:00,99.075,99.075,99.055,99.055,122600000.0
2007-12-11 19:15:00,99.055,99.085,99.055,99.065,416700000.0
2007-12-11 19:16:00,99.075,99.075,99.06,99.065,251400000.0
2007-12-11 19:17:00,99.065,99.1,99.065,99.095,125000000.0
2007-12-11 19:18:00,99.09,99.1,99.09,99.1,46000000.0
2007-12-11 19:19:00,99.095,99.115,99.095,99.105,69100000.0
2007-12-11 19:20:00,99.105,99.135,99.105,99.12,181900000.0
2007-12-11 19:21:00,99.115,99.125,99.11,99.125,95500000.0
2007-12-11 19:22:00,99.125,99.145,99.125,99.14,39300000.0
2007-12-11 19:23:00,99.14,99.145,99.115,99.145,339399999.0
2007-12-11 19:24:00,99.14,99.14,99.11,99.125,217800000.0
2007-12-11 19:25:00,99.125,99.13,99.12,99.125,137500000.0
2007-12-11 19:26:00,99.125,99.14,99.12,99.14,213900000.0
2007-12-11 19:27:00,99.135,99.14,99.125,99.135,164800000.0
2007-12-11 19:28:00,99.135,99.15,99.135,99.15,178400001.0
2007-12-11 19:29:00,99.15,99.18,99.15,99.175,97800000.0
2007-12-11 19:30:00,99.175,99.205,99.165,99.18,219500001.0
2007-12-11 19:31:00,99.17,99.185,99.17,99.175,121600000.0
2007-12-11 19:32:00,99.165,99.185,99.165,99.185,132400000.0
2007-12-11 19:33:00,99.185,99.205,99.185,99.205,43900000.0
2007-12-11 19:34:00,99.205,99.21,99.19,99.19,187400000.0
2007-12-11 19:35:00,99.19,99.205,99.19,99.195,279700000.0
2007-12-11 19:36:00,99.195,99.195,99.175,99.175,218300000.0
2007-12-11 19:37:00,99.175,99.2,99.165,99.195,227600000.0
2007-12-11 19:38:00,99.19,99.215,99.19,99.21,185600000.0
2007-12-11 19:39:00,99.205,99.265,99.205,99.255,93600000.0
2007-12-11 19:40:00,99.255,99.27,99.23,99.25,568500003.0
2007-12-11 19:41:00,99.25,99.29,99.25,99.28,193200000.0
2007-12-11 19:42:00,99.28,99.285,99.265,99.275,137000000.0
2007-12-11 19:43:00,99.275,99.275,99.265,99.27,243700000.0
2007-12-11 19:44:00,99.27,99.305,99.27,99.29,100200000.0
2007-12-11 19:45:00,99.29,99.305,99.275,99.295,476799998.0
2007-12-11 19:46:00,99.295,99.295,99.25,99.265,305199999.0
2007-12-11 19:47:00,99.265,99.28,99.26,99.28,189400000.0
2007-12-11 19:48:00,99.28,99.28,99.27,99.27,11900000.0
2007-12-11 19:49:00,99.27,99.27,99.24,99.24,126000000.0
2007-12-11 19:50:00,99.235,99.245,99.235,99.24,47700000.0
2007-12-11 19:51:00,99.24,99.245,99.24,99.245,31700000.0
2007-12-11 19:52:00,99.245,99.245,99.235,99.235,116200000.0
2007-12-11 19:53:00,99.235,99.25,99.23,99.235,72399998.0
2007-12-11 19:54:00,99.235,99.255,99.23,99.24,295000000.0
2007-12-11 19:55:00,99.24,99.245,99.195,99.2,89300000.0
2007-12-11 19:56:00,99.2,99.225,99.185,99.225,70700000.0
2007-12-11 19:57:00,99.22,99.22,99.18,99.185,243100000.0
2007-12-11 19:58:00,99.195,99.215,99.19,99.19,105300000.0
2007-12-11 19:59:00,99.2,99.22,99.19,99.205,316400000.0
2007-12-11 20:00:00,99.205,99.205,99.19,99.19,173200002.0
2007-12-11 20:01:00,99.19,99.195,99.18,99.195,42000000.0
2007-12-11 20:02:00,99.195,99.2,99.185,99.185,16000000.0
2007-12-11 20:03:00,99.185,99.185,99.15,99.155,386100000.0
2007-12-11 20:04:00,99.155,99.155,99.125,99.15,283400000.0
2007-12-11 20:05:00,99.145,99.145,99.12,99.13,293699999.0
2007-12-11 20:06:00,99.13,99.13,99.115,99.115,224100000.0
2007-12-11 20:07:00,99.115,99.145,99.115,99.14,349900000.0
2007-12-11 20:08:00,99.135,99.15,99.13,99.145,274199999.0
2007-12-11 20:09:00,99.145,99.145,99.13,99.135,151100000.0
2007-12-11 20:10:00,99.135,99.14,99.115,99.115,129700000.0
2007-12-11 20:11:00,99.115,99.125,99.115,99.125,29700000.0
2007-12-11 20:12:00,99.125,99.135,99.115,99.125,54000000.0
2007-12-11 20:13:00,99.12,99.13,99.115,99.12,19300000.0
2007-12-11 20:14:00,99.12,99.12,99.085,99.095,202600000.0
2007-12-11 20:15:00,99.095,99.11,99.09,99.105,73300000.0
2007-12-11 20:16:00,99.105,99.125,99.09,99.125,176800000.0
2007-12-11 20:17:00,99.125,99.175,99.125,99.14,242800000.0
2007-12-11 20:18:00,99.145,99.165,99.135,99.15,225700000.0
2007-12-11 20:19:00,99.15,99.17,99.14,99.16,361400000.0
2007-12-11 20:20:00,99.16,99.175,99.155,99.16,174200001.0
2007-12-11 20:21:00,99.165,99.18,99.16,99.18,4100000.0
2007-12-11 20:22:00,99.18,99.19,99.18,99.19,279700000.0
2007-12-11 20:23:00,99.185,99.225,99.185,99.19,100200000.0
2007-12-11 20:24:00,99.185,99.21,99.185,99.2,73600000.0
2007-12-11 20:25:00,99.2,99.205,99.19,99.205,38600000.0
2007-12-11 20:26:00,99.205,99.205,99.15,99.16,194100000.0
2007-12-11 20:27:00,99.16,99.18,99.16,99.17,202000000.0
2007-12-11 20:28:00,99.17,99.17,99.155,99.155,46100000.0
2007-12-11 20:29:00,99.155,99.165,99.14,99.145,62500000.0
2007-12-11 20:30:00,99.145,99.155,99.145,99.155,23000000.0
2007-12-11 20:31:00,99.15,99.155,99.13,99.135,235000000.0
2007-12-11 20:32:00,99.135,99.16,99.13,99.155,61300000.0
2007-12-11 20:33:00,99.155,99.19,99.155,99.19,138700000.0
2007-12-11 20:34:00,99.19,99.195,99.185,99.195,15700000.0
2007-12-11 20:35:00,99.195,99.2,99.18,99.18,140800000.0
2007-12-11 20:36:00,99.18,99.185,99.175,99.18,34900000.0
2007-12-11 20:37:00,99.18,99.18,99.18,99.18,23200000.0
2007-12-11 20:38:00,99.18,99.19,99.18,99.19,78700000.0
2007-12-11 20:39:00,99.19,99.19,99.175,99.175,65400000.0
2007-12-11 20:40:00,99.175,99.175,99.155,99.17,162700001.0
2007-12-11 20:41:00,99.17,99.18,99.17,99.175,94700000.0
2007-12-11 20:42:00,99.18,99.18,99.16,99.165,64700000.0
2007-12-11 20:43:00,99.17,99.17,99.15,99.15,74900000.0
2007-12-11 20:44:00,99.16,99.18,99.155,99.175,157800000.0
2007-12-11 20:45:00,99.175,99.19,99.17,99.175,77500000.0
2007-12-11 20:46:00,99.175,99.195,99.175,99.185,240300000.0
2007-12-11 20:47:00,99.2,99.215,99.18,99.18,247499999.0
2007-12-11 20:48:00,99.175,99.22,99.175,99.2,233999998.0
2007-12-11 20:49:00,99.205,99.21,99.195,99.2,124100000.0
2007-12-11 20:50:00,99.2,99.21,99.2,99.21,17800000.0
2007-12-11 20:51:00,99.21,99.21,99.175,99.175,101900000.0
2007-12-11 20:52:00,99.175,99.175,99.135,99.155,100900000.0
2007-12-11 20:53:00,99.16,99.16,99.155,99.16,43800000.0
2007-12-11 20:54:00,99.16,99.185,99.155,99.175,332800000.0
2007-12-11 20:55:00,99.18,99.195,99.175,99.195,97400000.0
2007-12-11 20:56:00,99.195,99.195,99.18,99.18,149000000.0
2007-12-11 20:57:00,99.18,99.19,99.175,99.175,46400000.0
2007-12-11 20:58:00,99.18,99.19,99.15,99.17,224800000.0
2007-12-11 20:59:00,99.17,99.21,99.17,99.205,117599999.0
2007-12-11 21:00:00,99.195,99.23,99.175,99.225,788599996.0
2007-12-11 21:01:00,99.23,99.275,99.23,99.26,245600000.0
2007-12-11 21:02:00,99.26,99.275,99.255,99.255,145000000.0
2007-12-11 21:03:00,99.25,99.25,99.235,99.235,194300000.0
2007-12-11 21:04:00,99.235,99.235,99.2,99.21,295200000.0
2007-12-11 21:05:00,99.21,99.23,99.205,99.215,269700000.0
2007-12-11 21:06:00,99.215,99.25,99.205,99.235,127700000.0
2007-12-11 21:07:00,99.23,99.275,99.23,99.26,322899999.0
2007-12-11 21:08:00,99.265,99.335,99.255,99.285,435900000.0
2007-12-11 21:09:00,99.285,99.315,99.265,99.285,334700000.0
2007-12-11 21:10:00,99.285,99.295,99.235,99.265,279300000.0
2007-12-11 21:11:00,99.265,99.285,99.22,99.26,127100000.0
2007-12-11 21:12:00,99.26,99.26,99.185,99.21,171400000.0
2007-12-11 21:13:00,99.21,99.365,99.18,99.295,552600000.0
2007-12-11 21:14:00,99.315,99.315,99.215,99.305,317700000.0
2007-12-11 21:15:00,99.164,99.188,99.098,99.117,173400000.0
2007-12-11 21:16:00,99.17,99.17,98.605,98.615,163100000.0
2007-12-11 21:17:00,98.445,98.465,98.325,98.38,567400000.0
2007-12-11 21:18:00,98.37,98.645,98.355,98.575,269100000.0
2007-12-11 21:19:00,98.575,98.755,98.515,98.755,521600000.0
2007-12-11 21:20:00,98.755,98.805,98.305,98.305,588700001.0
2007-12-11 21:21:00,98.305,98.305,98.155,98.205,564800000.0
2007-12-11 21:22:00,98.205,98.205,97.735,97.735,614200000.0
2007-12-11 21:23:00,97.735,97.865,97.245,97.285,613100000.0
2007-12-11 21:24:00,97.285,97.405,97.225,97.385,408300000.0
2007-12-11 21:25:00,97.395,97.455,97.285,97.455,497700000.0
2007-12-11 21:26:00,97.46,97.575,97.445,97.575,290500000.0
2007-12-11 21:27:00,97.575,97.68,97.555,97.635,467000000.0
2007-12-11 21:28:00,97.64,97.645,97.565,97.61,447500000.0
2007-12-11 21:29:00,97.595,97.61,97.505,97.595,431400000.0
2007-12-11 21:30:00,97.595,97.595,97.36,97.37,389900000.0
2007-12-11 21:31:00,97.375,97.475,97.37,97.465,244000000.0
2007-12-11 21:32:00,97.455,97.485,97.38,97.425,310300000.0
2007-12-11 21:33:00,97.43,97.52,97.405,97.505,260600000.0
2007-12-11 21:34:00,97.505,97.545,97.46,97.5,372699999.0
2007-12-11 21:35:00,97.505,97.54,97.405,97.465,458700000.0
2007-12-11 21:36:00,97.465,97.465,97.255,97.31,380800000.0
2007-12-11 21:37:00,97.31,97.335,97.12,97.145,594800000.0
2007-12-11 21:38:00,97.14,97.19,97.05,97.185,197400000.0
2007-12-11 21:39:00,97.195,97.22,97.15,97.205,229000000.0
2007-12-11 21:40:00,97.205,97.205,97.115,97.12,255300000.0
2007-12-11 21:41:00,97.12,97.12,96.965,97.01,269700000.0
2007-12-11 21:42:00,97.015,97.015,96.88,96.885,449500000.0
2007-12-11 21:43:00,96.885,96.89,96.72,96.725,323100000.0
2007-12-11 21:44:00,96.725,96.84,96.72,96.82,415400000.0
2007-12-11 21:45:00,96.82,96.91,96.805,96.905,387100000.0
2007-12-11 21:46:00,96.905,97.005,96.9,96.99,280000000.0
2007-12-11 21:47:00,96.99,97.015,96.905,97.015,269500000.0
2007-12-11 21:48:00,97.015,97.025,96.955,97.01,274700000.0
2007-12-11 21:49:00,97.01,97.06,96.99,97.04,246000000.0
2007-12-11 21:50:00,97.045,97.065,97.02,97.045,436200000.0
2007-12-11 21:51:00,97.045,97.095,97.045,97.085,227600000.0
2007-12-11 21:52:00,97.085,97.105,97.05,97.085,651500000.0
2007-12-11 21:53:00,97.1,97.125,97.09,97.11,209200000.0
2007-12-11 21:54:00,97.11,97.27,97.11,97.255,98300000.0
2007-12-11 21:55:00,97.255,97.365,97.24,97.345,204100000.0
2007-12-11 21:56:00,97.345,97.395,97.335,97.355,213900000.0
2007-12-11 21:57:00,97.35,97.37,97.275,97.275,194300000.0
2007-12-11 21:58:00,97.28,97.3,97.25,97.275,96500000.0
2007-12-11 21:59:00,97.28,97.29,97.25,97.25,143100000.0
2007-12-11 22:00:00,97.245,97.245,97.17,97.175,87600000.0
2007-12-11 22:01:00,97.175,97.175,96.99,97.0,203000000.0
2007-12-11 22:02:00,97.0,97.005,96.765,96.775,263900000.0
2007-12-11 22:03:00,96.775,96.795,96.715,96.725,104400000.0
2007-12-11 22:04:00,96.73,96.885,96.73,96.835,197600000.0
2007-12-11 22:05:00,96.835,96.925,96.81,96.895,301700000.0
2007-12-11 22:06:00,96.895,96.91,96.865,96.905,158800000.0
2007-12-11 22:07:00,96.9,96.915,96.89,96.895,75900000.0
2007-12-11 22:08:00,96.895,96.925,96.89,96.895,157100000.0
2007-12-11 22:09:00,96.89,96.935,96.88,96.915,196600000.0
2007-12-11 22:10:00,96.915,96.935,96.89,96.9,283000000.0
2007-12-11 22:11:00,96.9,96.95,96.895,96.93,175000000.0
2007-12-11 22:12:00,96.925,96.945,96.925,96.93,213300000.0
2007-12-11 22:13:00,96.93,96.93,96.875,96.875,678600000.0
2007-12-11 22:14:00,96.875,96.875,96.805,96.815,193100000.0
2007-12-11 22:15:00,96.825,96.865,96.815,96.865,326700000.0
2007-12-11 22:16:00,96.86,96.87,96.755,96.81,256400000.0
2007-12-11 22:17:00,96.81,96.815,96.725,96.755,238100000.0
2007-12-11 22:18:00,96.755,96.755,96.595,96.595,300900000.0
2007-12-11 22:19:00,96.595,96.67,96.595,96.625,1021500004.0
2007-12-11 22:20:00,96.625,96.64,96.535,96.55,770599999.0
2007-12-11 22:21:00,96.55,96.58,96.52,96.525,416000000.0
2007-12-11 22:22:00,96.525,96.53,96.455,96.47,348600001.0
2007-12-11 22:23:00,96.47,96.47,96.28,96.29,421499999.0
2007-12-11 22:24:00,96.295,96.36,96.29,96.345,133800000.0
2007-12-11 22:25:00,96.345,96.445,96.34,96.44,421900000.0
2007-12-11 22:26:00,96.45,96.515,96.415,96.515,577800000.0
2007-12-11 22:27:00,96.515,96.565,96.515,96.545,344600000.0
2007-12-11 22:28:00,96.545,96.575,96.535,96.545,43300000.0
2007-12-11 22:29:00,96.545,96.565,96.48,96.56,546300000.0
2007-12-11 22:30:00,96.56,96.675,96.56,96.66,347100000.0
2007-12-11 22:31:00,96.66,96.685,96.64,96.65,282700000.0
2007-12-11 22:32:00,96.645,96.66,96.615,96.62,337700000.0
2007-12-11 22:33:00,96.62,96.62,96.58,96.595,434100000.0
2007-12-11 22:34:00,96.595,96.6,96.56,96.6,408100000.0
2007-12-11 22:35:00,96.595,96.615,96.55,96.555,427800001.0
2007-12-11 22:36:00,96.545,96.56,96.525,96.56,310900000.0
2007-12-11 22:37:00,96.56,96.59,96.535,96.545,147100000.0
2007-12-11 22:38:00,96.54,96.54,96.515,96.515,533200000.0
2007-12-11 22:39:00,96.515,96.53,96.385,96.385,296300000.0
2007-12-11 22:40:00,96.385,96.475,96.385,96.445,589100000.0
2007-12-11 22:41:00,96.445,96.525,96.435,96.525,454000000.0
2007-12-11 22:42:00,96.525,96.575,96.49,96.575,201700000.0
2007-12-11 22:43:00,96.575,96.625,96.565,96.615,183200000.0
2007-12-11 22:44:00,96.615,96.625,96.545,96.56,391500000.0
2007-12-11 22:45:00,96.56,96.56,96.5,96.525,345900000.0
2007-12-11 22:46:00,96.525,96.525,96.44,96.45,180800001.0
2007-12-11 22:47:00,96.45,96.45,96.425,96.445,58300000.0
2007-12-11 22:48:00,96.45,96.47,96.375,96.375,99200000.0
2007-12-11 22:49:00,96.375,96.42,96.34,96.4,329800000.0
2007-12-11 22:50:00,96.39,96.435,96.37,96.41,209700000.0
2007-12-11 22:51:00,96.41,96.435,96.395,96.405,99300000.0
2007-12-11 22:52:00,96.405,96.465,96.4,96.455,114500000.0
2007-12-11 22:53:00,96.455,96.48,96.455,96.47,101000000.0
2007-12-11 22:54:00,96.475,96.51,96.475,96.49,210800000.0
2007-12-11 22:55:00,96.49,96.53,96.485,96.485,231600000.0
2007-12-11 22:56:00,96.485,96.485,96.45,96.455,63900000.0
2007-12-11 22:57:00,96.455,96.47,96.445,96.445,206300000.0
2007-12-11 22:58:00,96.445,96.455,96.415,96.425,222400000.0
2007-12-11 22:59:00,96.425,96.54,96.425,96.485,595799996.0
2007-12-11 23:00:00,96.495,96.505,96.455,96.495,87900000.0
2007-12-11 23:01:00,96.495,96.5,96.465,96.475,156300000.0
2007-12-11 23:02:00,96.475,96.52,96.475,96.51,86600000.0
2007-12-11 23:03:00,96.5,96.51,96.445,96.445,131200000.0
2007-12-11 23:04:00,96.445,96.49,96.445,96.455,45500000.0
2007-12-11 23:05:00,96.45,96.455,96.39,96.405,63700000.0
2007-12-11 23:06:00,96.405,96.42,96.37,96.395,40200000.0
2007-12-11 23:07:00,96.395,96.415,96.315,96.335,87700000.0
2007-12-11 23:08:00,96.335,96.365,96.315,96.315,153800000.0
2007-12-11 23:09:00,96.315,96.33,96.3,96.32,236200000.0
2007-12-11 23:10:00,96.315,96.355,96.305,96.35,116100000.0
2007-12-11 23:11:00,96.355,96.4,96.35,96.395,175400000.0
2007-12-11 23:12:00,96.395,96.405,96.39,96.39,130000000.0
2007-12-11 23:13:00,96.39,96.435,96.385,96.435,142400000.0
2007-12-11 23:14:00,96.44,96.45,96.415,96.44,101300000.0
2007-12-11 23:15:00,96.435,96.435,96.42,96.425,60300000.0
2007-12-11 23:16:00,96.43,96.435,96.425,96.425,43700000.0
2007-12-11 23:17:00,96.425,96.435,96.41,96.42,140000000.0
2007-12-11 23:18:00,96.42,96.42,96.4,96.41,94000000.0
2007-12-11 23:19:00,96.41,96.415,96.39,96.395,83100000.0
2007-12-11 23:20:00,96.395,96.425,96.385,96.395,148300000.0
2007-12-11 23:21:00,96.395,96.395,96.39,96.395,22300000.0
2007-12-11 23:22:00,96.405,96.445,96.395,96.445,87900000.0
2007-12-11 23:23:00,96.445,96.465,96.445,96.46,31900000.0
2007-12-11 23:24:00,96.46,96.465,96.44,96.465,9300000.0
2007-12-11 23:25:00,96.465,96.47,96.46,96.465,26000000.0
2007-12-11 23:26:00,96.465,96.49,96.465,96.485,54600000.0
2007-12-11 23:27:00,96.49,96.5,96.48,96.495,35100000.0
2007-12-11 23:28:00,96.495,96.565,96.49,96.545,347300000.0
2007-12-11 23:29:00,96.555,96.555,96.53,96.545,47600000.0
2007-12-11 23:30:00,96.545,96.595,96.54,96.595,99300000.0
2007-12-11 23:31:00,96.595,96.635,96.595,96.61,317899999.0
2007-12-11 23:32:00,96.61,96.63,96.605,96.63,56900000.0
2007-12-11 23:33:00,96.63,96.63,96.595,96.595,240100000.0
2007-12-11 23:34:00,96.605,96.615,96.58,96.615,112000000.0
2007-12-11 23:35:00,96.615,96.63,96.6,96.62,42700000.0
2007-12-11 23:36:00,96.625,96.625,96.545,96.565,446200001.0
2007-12-11 23:37:00,96.565,96.585,96.565,96.575,139100000.0
2007-12-11 23:38:00,96.57,96.58,96.525,96.525,158400000.0
2007-12-11 23:39:00,96.545,96.545,96.525,96.525,145300000.0
2007-12-11 23:40:00,96.525,96.525,96.485,96.485,142100000.0
2007-12-11 23:41:00,96.48,96.505,96.48,96.49,163000000.0
2007-12-11 23:42:00,96.49,96.505,96.46,96.485,203500000.0
2007-12-11 23:43:00,96.475,96.5,96.475,96.5,109000000.0
2007-12-11 23:44:00,96.5,96.515,96.495,96.51,65500000.0
2007-12-11 23:45:00,96.51,96.525,96.485,96.51,129800000.0
2007-12-11 23:46:00,96.51,96.515,96.485,96.515,131600000.0
2007-12-11 23:47:00,96.515,96.595,96.515,96.555,452899999.0
2007-12-11 23:48:00,96.555,96.575,96.55,96.575,71700000.0
2007-12-11 23:49:00,96.57,96.575,96.545,96.555,115300000.0
2007-12-11 23:50:00,96.555,96.605,96.545,96.56,113400000.0
2007-12-11 23:51:00,96.56,96.57,96.555,96.57,227300003.0
2007-12-11 23:52:00,96.57,96.63,96.57,96.59,361100000.0
2007-12-11 23:53:00,96.6,96.62,96.6,96.615,295400000.0
2007-12-11 23:54:00,96.62,96.625,96.61,96.615,33900000.0
2007-12-11 23:55:00,96.61,96.63,96.61,96.63,368800000.0
2007-12-11 23:56:00,96.63,96.645,96.6,96.63,168000000.0
2007-12-11 23:57:00,96.63,96.735,96.61,96.62,342000000.0
2007-12-11 23:58:00,96.62,96.62,96.61,96.61,138500000.0
2007-12-11 23:59:00,96.62,96.65,96.57,96.57,107600000.0
2007-12-12 00:00:00,96.59,96.63,96.59,96.61,182300000.0
2007-12-12 00:01:00,96.61,96.61,96.6,96.6,204800000.0
2007-12-12 00:02:00,96.59,96.59,96.58,96.58,236800000.0
2007-12-12 00:03:00,96.52,96.55,96.52,96.55,631900000.0
2007-12-12 00:04:00,96.55,96.56,96.53,96.55,525800000.0
2007-12-12 00:05:00,96.55,96.55,96.49,96.55,657600004.0
2007-12-12 00:06:00,96.55,96.57,96.53,96.55,83300000.0
2007-12-12 00:07:00,96.55,96.63,96.52,96.63,716500000.0
2007-12-12 00:08:00,96.63,96.67,96.63,96.66,485900000.0
2007-12-12 00:09:00,96.66,96.7,96.66,96.69,196600000.0
2007-12-12 00:10:00,96.69,96.69,96.65,96.68,200800000.0
2007-12-12 00:11:00,96.68,96.765,96.68,96.73,390000000.0
2007-12-12 00:12:00,96.73,96.77,96.72,96.76,294700002.0
2007-12-12 00:13:00,96.755,96.8,96.685,96.74,463900001.0
2007-12-12 00:14:00,96.735,96.805,96.73,96.78,663400009.0
2007-12-12 00:15:00,96.78,96.85,96.76,96.8,601400006.0
2007-12-12 00:16:00,96.8,96.8,96.73,96.745,793100004.0
2007-12-12 00:17:00,96.75,96.775,96.715,96.755,674400001.0
2007-12-12 00:18:00,96.755,96.785,96.725,96.785,298700000.0
2007-12-12 00:19:00,96.75,96.785,96.75,96.76,232000000.0
2007-12-12 00:20:00,96.755,96.78,96.745,96.745,433200004.0
2007-12-12 00:21:00,96.745,96.785,96.705,96.705,697200001.0
2007-12-12 00:22:00,96.72,96.77,96.715,96.77,171200000.0
2007-12-12 00:23:00,96.77,96.805,96.765,96.795,320200002.0
2007-12-12 00:24:00,96.795,96.805,96.775,96.8,375000000.0
2007-12-12 00:25:00,96.8,96.815,96.79,96.795,299600003.0
2007-12-12 00:26:00,96.8,96.81,96.8,96.8,165900005.0
2007-12-12 00:27:00,96.805,96.84,96.805,96.835,156900000.0
2007-12-12 00:28:00,96.84,96.84,96.82,96.82,318000000.0
2007-12-12 00:29:00,96.82,96.86,96.8,96.86,326400003.0
2007-12-12 00:30:00,96.86,96.87,96.815,96.83,480700000.0
2007-12-12 00:31:00,96.83,96.84,96.8,96.8,386100000.0
2007-12-12 00:32:00,96.8,96.835,96.8,96.835,377500000.0
2007-12-12 00:33:00,96.83,96.845,96.8,96.8,349900000.0
2007-12-12 00:34:00,96.8,96.84,96.76,96.81,638000001.0
2007-12-12 00:35:00,96.81,96.87,96.81,96.87,291600000.0
2007-12-12 00:36:00,96.87,96.915,96.845,96.85,327700000.0
2007-12-12 00:37:00,96.85,96.89,96.845,96.88,306700001.0
2007-12-12 00:38:00,96.88,96.895,96.88,96.885,58900000.0
2007-12-12 00:39:00,96.885,96.9,96.855,96.885,157100000.0
2007-12-12 00:40:00,96.885,96.89,96.845,96.86,396100000.0
2007-12-12 00:41:00,96.86,96.875,96.855,96.865,208700001.0
2007-12-12 00:42:00,96.86,96.91,96.86,96.875,253200005.0
2007-12-12 00:43:00,96.875,96.88,96.855,96.87,188700001.0
2007-12-12 00:44:00,96.87,96.88,96.86,96.88,96000000.0
2007-12-12 00:45:00,96.88,96.905,96.88,96.895,117400000.0
2007-12-12 00:46:00,96.89,96.905,96.875,96.885,577100000.0
2007-12-12 00:47:00,96.89,96.93,96.885,96.925,646700001.0
2007-12-12 00:48:00,96.93,96.935,96.91,96.91,544900005.0
2007-12-12 00:49:00,96.915,96.92,96.86,96.87,481700000.0
2007-12-12 00:50:00,96.87,96.885,96.85,96.87,409200000.0
2007-12-12 00:51:00,96.87,96.87,96.825,96.83,165600000.0
2007-12-12 00:52:00,96.83,96.83,96.805,96.83,284300000.0
2007-12-12 00:53:00,96.83,96.83,96.77,96.77,235500000.0
2007-12-12 00:54:00,96.77,96.77,96.66,96.745,695200000.0
2007-12-12 00:55:00,96.74,96.785,96.73,96.785,384100000.0
2007-12-12 00:56:00,96.785,96.835,96.785,96.805,294700000.0
2007-12-12 00:57:00,96.805,96.82,96.775,96.78,472800001.0
2007-12-12 00:58:00,96.78,96.82,96.775,96.82,130300000.0
2007-12-12 00:59:00,96.82,96.825,96.78,96.78,78700000.0
2007-12-12 01:00:00,96.795,96.82,96.785,96.785,323000000.0
2007-12-12 01:01:00,96.785,96.79,96.765,96.79,287400000.0
2007-12-12 01:02:00,96.79,96.81,96.785,96.8,253900000.0
2007-12-12 01:03:00,96.8,96.83,96.8,96.83,84200000.0
2007-12-12 01:04:00,96.83,96.875,96.805,96.835,236400000.0
2007-12-12 01:05:00,96.835,96.885,96.835,96.86,243000000.0
2007-12-12 01:06:00,96.865,96.88,96.86,96.87,191200000.0
2007-12-12 01:07:00,96.88,96.895,96.875,96.88,365700000.0
2007-12-12 01:08:00,96.88,96.9,96.88,96.895,88300000.0
2007-12-12 01:09:00,96.89,96.9,96.885,96.89,119700000.0
2007-12-12 01:10:00,96.875,96.9,96.845,96.895,243300000.0
2007-12-12 01:11:00,96.895,96.91,96.885,96.89,219600000.0
2007-12-12 01:12:00,96.89,96.955,96.89,96.95,102600000.0
2007-12-12 01:13:00,96.955,96.98,96.94,96.965,237100000.0
2007-12-12 01:14:00,96.975,96.98,96.955,96.955,249000000.0
2007-12-12 01:15:00,96.96,96.965,96.895,96.91,505300000.0
2007-12-12 01:16:00,96.9,96.915,96.835,96.885,472000000.0
2007-12-12 01:17:00,96.885,96.915,96.88,96.88,212000000.0
2007-12-12 01:18:00,96.88,96.9,96.88,96.9,132200000.0
2007-12-12 01:19:00,96.9,96.9,96.87,96.875,110800000.0
2007-12-12 01:20:00,96.875,96.895,96.865,96.875,265700001.0
2007-12-12 01:21:00,96.875,96.885,96.87,96.885,176300000.0
2007-12-12 01:22:00,96.885,96.9,96.86,96.865,630200000.0
2007-12-12 01:23:00,96.865,96.91,96.865,96.905,234400000.0
2007-12-12 01:24:00,96.905,96.93,96.905,96.905,223200000.0
2007-12-12 01:25:00,96.91,96.93,96.91,96.93,244300000.0
2007-12-12 01:26:00,96.93,96.94,96.92,96.92,156400000.0
2007-12-12 01:27:00,96.92,96.97,96.92,96.955,270900000.0
2007-12-12 01:28:00,96.965,96.98,96.92,96.97,266700000.0
2007-12-12 01:29:00,96.97,96.97,96.955,96.965,57300000.0
2007-12-12 01:30:00,96.965,96.97,96.94,96.96,95800000.0
2007-12-12 01:31:00,96.96,96.965,96.94,96.955,413600001.0
2007-12-12 01:32:00,96.96,96.96,96.92,96.92,244200000.0
2007-12-12 01:33:00,96.92,96.925,96.9,96.925,263100000.0
2007-12-12 01:34:00,96.925,96.945,96.915,96.925,174900000.0
2007-12-12 01:35:00,96.925,96.965,96.92,96.96,199900000.0
2007-12-12 01:36:00,96.96,96.99,96.96,96.985,134500000.0
2007-12-12 01:37:00,96.99,97.025,96.99,97.015,340200000.0
2007-12-12 01:38:00,97.02,97.075,97.02,97.065,383500000.0
2007-12-12 01:39:00,97.06,97.1,97.055,97.09,448700000.0
2007-12-12 01:40:00,97.09,97.09,97.075,97.075,493700000.0
2007-12-12 01:41:00,97.075,97.09,97.05,97.08,403900003.0
2007-12-12 01:42:00,97.08,97.09,97.06,97.09,395500000.0
2007-12-12 01:43:00,97.09,97.1,97.075,97.09,158400000.0
2007-12-12 01:44:00,97.09,97.095,97.07,97.08,192500000.0
2007-12-12 01:45:00,97.08,97.095,97.07,97.075,610800000.0
2007-12-12 01:46:00,97.075,97.09,97.03,97.06,656700001.0
2007-12-12 01:47:00,97.055,97.075,97.055,97.07,319800000.0
2007-12-12 01:48:00,97.075,97.08,97.055,97.075,223000000.0
2007-12-12 01:49:00,97.075,97.08,97.05,97.075,314700000.0
2007-12-12 01:50:00,97.075,97.08,97.055,97.06,242700000.0
2007-12-12 01:51:00,97.06,97.075,97.05,97.06,546800000.0
2007-12-12 01:52:00,97.06,97.06,97.045,97.05,415400000.0
2007-12-12 01:53:00,97.045,97.07,97.025,97.04,468100000.0
2007-12-12 01:54:00,97.04,97.13,97.035,97.11,826799997.0
2007-12-12 01:55:00,97.115,97.18,97.115,97.18,992500000.0
2007-12-12 01:56:00,97.18,97.185,97.16,97.18,425300000.0
2007-12-12 01:57:00,97.18,97.225,97.17,97.19,656200000.0
2007-12-12 01:58:00,97.19,97.21,97.185,97.2,337600000.0
2007-12-12 01:59:00,97.2,97.225,97.18,97.22,395400000.0
2007-12-12 02:00:00,97.22,97.23,97.19,97.22,599199998.0
2007-12-12 02:01:00,97.22,97.22,97.185,97.21,463600000.0
2007-12-12 02:02:00,97.21,97.215,97.19,97.2,202400000.0
2007-12-12 02:03:00,97.2,97.24,97.195,97.235,321000000.0
2007-12-12 02:04:00,97.235,97.24,97.22,97.22,659400000.0
2007-12-12 02:05:00,97.22,97.23,97.205,97.215,352600000.0
2007-12-12 02:06:00,97.215,97.22,97.205,97.215,172100000.0
2007-12-12 02:07:00,97.215,97.215,97.2,97.205,98600000.0
2007-12-12 02:08:00,97.205,97.215,97.195,97.2,214900000.0
2007-12-12 02:09:00,97.195,97.215,97.175,97.175,216600000.0
2007-12-12 02:10:00,97.175,97.18,97.165,97.18,243100000.0
2007-12-12 02:11:00,97.18,97.205,97.165,97.205,231300000.0
2007-12-12 02:12:00,97.205,97.225,97.2,97.21,233800000.0
2007-12-12 02:13:00,97.21,97.225,97.2,97.22,116700000.0
2007-12-12 02:14:00,97.22,97.225,97.19,97.2,325100000.0
2007-12-12 02:15:00,97.2,97.21,97.195,97.205,396100000.0
2007-12-12 02:16:00,97.205,97.225,97.195,97.225,446400000.0
2007-12-12 02:17:00,97.23,97.235,97.21,97.215,525999999.0
2007-12-12 02:18:00,97.22,97.235,97.215,97.225,601400000.0
2007-12-12 02:19:00,97.23,97.255,97.215,97.24,476000000.0
2007-12-12 02:20:00,97.24,97.25,97.22,97.22,217600000.0
2007-12-12 02:21:00,97.22,97.22,97.19,97.2,488900000.0
2007-12-12 02:22:00,97.2,97.23,97.19,97.22,608800000.0
2007-12-12 02:23:00,97.225,97.27,97.215,97.26,512800000.0
2007-12-12 02:24:00,97.26,97.27,97.25,97.26,348100000.0
2007-12-12 02:25:00,97.26,97.295,97.26,97.27,628000000.0
2007-12-12 02:26:00,97.27,97.295,97.27,97.29,401100000.0
2007-12-12 02:27:00,97.29,97.345,97.28,97.325,774000000.0
2007-12-12 02:28:00,97.325,97.38,97.325,97.34,881299999.0
2007-12-12 02:29:00,97.335,97.405,97.335,97.39,538700000.0
2007-12-12 02:30:00,97.39,97.39,97.355,97.36,346400000.0
2007-12-12 02:31:00,97.365,97.4,97.36,97.4,506400000.0
2007-12-12 02:32:00,97.4,97.4,97.36,97.385,578800000.0
2007-12-12 02:33:00,97.385,97.4,97.365,97.385,430900000.0
2007-12-12 02:34:00,97.385,97.42,97.365,97.37,672000001.0
2007-12-12 02:35:00,97.37,97.41,97.365,97.405,226800000.0
2007-12-12 02:36:00,97.405,97.41,97.39,97.4,368500000.0
2007-12-12 02:37:00,97.4,97.415,97.4,97.415,171400000.0
2007-12-12 02:38:00,97.415,97.48,97.415,97.45,363600000.0
2007-12-12 02:39:00,97.45,97.455,97.43,97.43,254600000.0
2007-12-12 02:40:00,97.43,97.445,97.415,97.43,331100000.0
2007-12-12 02:41:00,97.43,97.435,97.395,97.415,532900000.0
2007-12-12 02:42:00,97.415,97.445,97.405,97.435,186700000.0
2007-12-12 02:43:00,97.435,97.455,97.425,97.435,303800000.0
2007-12-12 02:44:00,97.435,97.455,97.4,97.41,410100000.0
2007-12-12 02:45:00,97.405,97.41,97.39,97.395,381000000.0
2007-12-12 02:46:00,97.395,97.42,97.38,97.4,285400000.0
2007-12-12 02:47:00,97.4,97.4,97.335,97.35,460000000.0
2007-12-12 02:48:00,97.35,97.36,97.35,97.36,238400000.0
2007-12-12 02:49:00,97.36,97.36,97.325,97.325,293900000.0
2007-12-12 02:50:00,97.325,97.335,97.26,97.27,607300000.0
2007-12-12 02:51:00,97.27,97.27,97.225,97.25,936300000.0
2007-12-12 02:52:00,97.25,97.28,97.24,97.275,519000000.0
2007-12-12 02:53:00,97.275,97.275,97.24,97.24,570900000.0
2007-12-12 02:54:00,97.24,97.27,97.24,97.27,320000000.0
2007-12-12 02:55:00,97.28,97.295,97.255,97.27,462200000.0
2007-12-12 02:56:00,97.265,97.275,97.25,97.25,648800001.0
2007-12-12 02:57:00,97.25,97.265,97.225,97.23,459100000.0
2007-12-12 02:58:00,97.23,97.23,97.21,97.215,758900002.0
2007-12-12 02:59:00,97.215,97.24,97.21,97.235,550900000.0
2007-12-12 03:00:00,97.235,97.24,97.2,97.2,457200000.0
2007-12-12 03:01:00,97.2,97.2,97.14,97.15,663800000.0
2007-12-12 03:02:00,97.15,97.155,97.135,97.145,271800000.0
2007-12-12 03:03:00,97.145,97.165,97.14,97.16,336400000.0
2007-12-12 03:04:00,97.16,97.175,97.105,97.115,447100000.0
2007-12-12 03:05:00,97.11,97.125,97.105,97.11,351700000.0
2007-12-12 03:06:00,97.11,97.155,97.11,97.15,248100000.0
2007-12-12 03:07:00,97.15,97.155,97.13,97.14,436700003.0
2007-12-12 03:08:00,97.14,97.14,97.105,97.12,554900001.0
2007-12-12 03:09:00,97.12,97.16,97.115,97.16,648400000.0
2007-12-12 03:10:00,97.16,97.16,97.14,97.15,381200000.0
2007-12-12 03:11:00,97.15,97.175,97.145,97.17,323000000.0
2007-12-12 03:12:00,97.17,97.195,97.165,97.18,404100000.0
2007-12-12 03:13:00,97.185,97.225,97.185,97.21,411600000.0
2007-12-12 03:14:00,97.21,97.21,97.12,97.12,366600000.0
2007-12-12 03:15:00,97.125,97.17,97.11,97.16,661500002.0
2007-12-12 03:16:00,97.16,97.16,97.14,97.16,120000000.0
2007-12-12 03:17:00,97.16,97.17,97.145,97.15,628600000.0
2007-12-12 03:18:00,97.155,97.165,97.15,97.155,251600000.0
2007-12-12 03:19:00,97.155,97.17,97.15,97.16,373600000.0
2007-12-12 03:20:00,97.155,97.175,97.155,97.175,216000000.0
2007-12-12 03:21:00,97.175,97.18,97.16,97.165,247000000.0
2007-12-12 03:22:00,97.16,97.17,97.15,97.16,212600000.0
2007-12-12 03:23:00,97.16,97.17,97.16,97.17,29000000.0
2007-12-12 03:24:00,97.17,97.195,97.17,97.18,111200000.0
2007-12-12 03:25:00,97.18,97.185,97.17,97.175,79800000.0
2007-12-12 03:26:00,97.17,97.19,97.165,97.19,303500000.0
2007-12-12 03:27:00,97.18,97.215,97.18,97.205,112800000.0
2007-12-12 03:28:00,97.205,97.205,97.19,97.195,57600000.0
2007-12-12 03:29:00,97.195,97.225,97.195,97.225,65100000.0
2007-12-12 03:30:00,97.225,97.25,97.22,97.23,390100000.0
2007-12-12 03:31:00,97.235,97.245,97.23,97.245,128000000.0
2007-12-12 03:32:00,97.245,97.255,97.225,97.25,238000000.0
2007-12-12 03:33:00,97.25,97.255,97.23,97.25,384800000.0
2007-12-12 03:34:00,97.25,97.275,97.225,97.275,523399999.0
2007-12-12 03:35:00,97.275,97.275,97.23,97.23,471900000.0
2007-12-12 03:36:00,97.23,97.24,97.2,97.215,376000000.0
2007-12-12 03:37:00,97.21,97.23,97.2,97.225,342800000.0
2007-12-12 03:38:00,97.225,97.235,97.215,97.22,357100000.0
2007-12-12 03:39:00,97.225,97.24,97.225,97.24,68900000.0
2007-12-12 03:40:00,97.24,97.24,97.22,97.23,306800000.0
2007-12-12 03:41:00,97.23,97.23,97.22,97.22,78700000.0
2007-12-12 03:42:00,97.22,97.225,97.2,97.2,342200000.0
2007-12-12 03:43:00,97.2,97.2,97.18,97.185,315900000.0
2007-12-12 03:44:00,97.18,97.195,97.18,97.19,364900000.0
2007-12-12 03:45:00,97.19,97.205,97.185,97.205,708499998.0
2007-12-12 03:46:00,97.205,97.22,97.195,97.215,202100000.0
2007-12-12 03:47:00,97.21,97.235,97.21,97.23,141200000.0
2007-12-12 03:48:00,97.23,97.235,97.22,97.23,263600000.0
2007-12-12 03:49:00,97.23,97.24,97.22,97.22,131600000.0
2007-12-12 03:50:00,97.22,97.22,97.205,97.215,121800000.0
2007-12-12 03:51:00,97.215,97.22,97.205,97.205,186800000.0
2007-12-12 03:52:00,97.215,97.22,97.205,97.205,152300000.0
2007-12-12 03:53:00,97.21,97.215,97.2,97.2,132400000.0
2007-12-12 03:54:00,97.205,97.215,97.175,97.18,334500000.0
2007-12-12 03:55:00,97.18,97.185,97.155,97.16,346500000.0
2007-12-12 03:56:00,97.16,97.175,97.145,97.17,311800000.0
2007-12-12 03:57:00,97.17,97.18,97.165,97.18,216100000.0
2007-12-12 03:58:00,97.18,97.19,97.175,97.18,87800000.0
2007-12-12 03:59:00,97.175,97.18,97.175,97.175,69700000.0
2007-12-12 04:00:00,97.17,97.185,97.155,97.18,376700000.0
2007-12-12 04:01:00,97.185,97.185,97.155,97.16,211000000.0
2007-12-12 04:02:00,97.16,97.17,97.155,97.16,354900000.0
2007-12-12 04:03:00,97.165,97.17,97.15,97.16,166100000.0
2007-12-12 04:04:00,97.16,97.17,97.15,97.165,523300000.0
2007-12-12 04:05:00,97.17,97.17,97.15,97.165,737099998.0
2007-12-12 04:06:00,97.17,97.175,97.155,97.17,133600000.0
2007-12-12 04:07:00,97.17,97.17,97.165,97.165,77000000.0
2007-12-12 04:08:00,97.16,97.175,97.14,97.145,328100000.0
2007-12-12 04:09:00,97.145,97.155,97.115,97.12,425200000.0
2007-12-12 04:10:00,97.14,97.14,97.105,97.11,533600000.0
2007-12-12 04:11:00,97.11,97.11,97.085,97.1,532700000.0
2007-12-12 04:12:00,97.1,97.11,97.095,97.1,80000000.0
2007-12-12 04:13:00,97.1,97.1,97.09,97.1,257300000.0
2007-12-12 04:14:00,97.1,97.105,97.085,97.085,303500000.0
2007-12-12 04:15:00,97.09,97.1,97.075,97.085,602900000.0
2007-12-12 04:16:00,97.085,97.085,97.075,97.08,128500000.0
2007-12-12 04:17:00,97.08,97.09,97.075,97.085,172200000.0
2007-12-12 04:18:00,97.08,97.08,97.06,97.07,287700000.0
2007-12-12 04:19:00,97.07,97.1,97.065,97.075,262900000.0
2007-12-12 04:20:00,97.075,97.075,97.02,97.035,469000002.0
2007-12-12 04:21:00,97.04,97.065,97.035,97.055,352900000.0
2007-12-12 04:22:00,97.05,97.06,97.035,97.055,270499999.0
2007-12-12 04:23:00,97.055,97.06,97.03,97.055,534199996.0
2007-12-12 04:24:00,97.055,97.065,97.045,97.055,208500000.0
2007-12-12 04:25:00,97.055,97.075,97.05,97.05,200000000.0
2007-12-12 04:26:00,97.05,97.085,97.05,97.07,347300000.0
2007-12-12 04:27:00,97.07,97.08,97.06,97.075,70700000.0
2007-12-12 04:28:00,97.075,97.085,97.065,97.075,313400000.0
2007-12-12 04:29:00,97.075,97.095,97.07,97.095,154300000.0
2007-12-12 04:30:00,97.09,97.09,97.08,97.08,351099999.0
2007-12-12 04:31:00,97.08,97.09,97.08,97.085,151300000.0
2007-12-12 04:32:00,97.095,97.11,97.085,97.105,274400000.0
2007-12-12 04:33:00,97.105,97.135,97.105,97.13,166300000.0
2007-12-12 04:34:00,97.13,97.19,97.12,97.155,435199999.0
2007-12-12 04:35:00,97.15,97.175,97.145,97.17,236100000.0
2007-12-12 04:36:00,97.17,97.175,97.16,97.17,122500000.0
2007-12-12 04:37:00,97.17,97.17,97.155,97.155,179600000.0
2007-12-12 04:38:00,97.16,97.18,97.155,97.18,187400000.0
2007-12-12 04:39:00,97.18,97.18,97.165,97.165,20900000.0
2007-12-12 04:40:00,97.17,97.175,97.155,97.17,218600000.0
2007-12-12 04:41:00,97.17,97.2,97.145,97.195,389100000.0
2007-12-12 04:42:00,97.195,97.205,97.19,97.2,148900000.0
2007-12-12 04:43:00,97.2,97.205,97.175,97.175,146800000.0
2007-12-12 04:44:00,97.175,97.19,97.17,97.175,91300000.0
2007-12-12 04:45:00,97.175,97.185,97.175,97.18,106000000.0
2007-12-12 04:46:00,97.18,97.18,97.165,97.18,80900000.0
2007-12-12 04:47:00,97.18,97.185,97.175,97.175,28800000.0
2007-12-12 04:48:00,97.175,97.205,97.155,97.17,163100000.0
2007-12-12 04:49:00,97.17,97.17,97.155,97.165,79200000.0
2007-12-12 04:50:00,97.165,97.175,97.145,97.16,207500000.0
2007-12-12 04:51:00,97.16,97.165,97.15,97.16,216100000.0
2007-12-12 04:52:00,97.16,97.17,97.145,97.16,224600000.0
2007-12-12 04:53:00,97.16,97.16,97.145,97.155,61900000.0
2007-12-12 04:54:00,97.155,97.155,97.15,97.155,33600000.0
2007-12-12 04:55:00,97.155,97.16,97.14,97.14,67200000.0
2007-12-12 04:56:00,97.14,97.15,97.14,97.145,61700000.0
2007-12-12 04:57:00,97.145,97.145,97.1,97.115,324800000.0
2007-12-12 04:58:00,97.115,97.115,97.065,97.075,86300000.0
2007-12-12 04:59:00,97.075,97.095,97.065,97.075,222600000.0
2007-12-12 05:00:00,97.07,97.08,97.055,97.07,267700000.0
2007-12-12 05:01:00,97.07,97.075,97.055,97.07,178200000.0
2007-12-12 05:02:00,97.07,97.095,97.055,97.09,234100000.0
2007-12-12 05:03:00,97.095,97.11,97.09,97.1,156500002.0
2007-12-12 05:04:00,97.1,97.105,97.095,97.1,43900000.0
2007-12-12 05:05:00,97.1,97.11,97.1,97.105,71200000.0
2007-12-12 05:06:00,97.105,97.105,97.1,97.1,79800000.0
2007-12-12 05:07:00,97.1,97.1,97.09,97.095,156800000.0
2007-12-12 05:08:00,97.1,97.105,97.085,97.095,106800000.0
2007-12-12 05:09:00,97.095,97.12,97.085,97.12,206900000.0
2007-12-12 05:10:00,97.125,97.155,97.125,97.155,333800000.0
2007-12-12 05:11:00,97.155,97.155,97.12,97.125,213400000.0
2007-12-12 05:12:00,97.125,97.13,97.12,97.12,105300000.0
2007-12-12 05:13:00,97.12,97.13,97.115,97.13,62900000.0
2007-12-12 05:14:00,97.13,97.135,97.12,97.12,109199999.0
2007-12-12 05:15:00,97.12,97.125,97.105,97.12,261700000.0
2007-12-12 05:16:00,97.115,97.125,97.1,97.125,245100001.0
2007-12-12 05:17:00,97.125,97.125,97.075,97.075,241600000.0
2007-12-12 05:18:00,97.075,97.1,97.075,97.1,160300000.0
2007-12-12 05:19:00,97.1,97.1,97.075,97.1,295399998.0
2007-12-12 05:20:00,97.105,97.115,97.1,97.1,314600000.0
2007-12-12 05:21:00,97.105,97.115,97.085,97.1,405800000.0
2007-12-12 05:22:00,97.1,97.1,97.09,97.09,120800000.0
2007-12-12 05:23:00,97.09,97.105,97.08,97.1,157500000.0
2007-12-12 05:24:00,97.085,97.12,97.085,97.115,54500000.0
2007-12-12 05:25:00,97.11,97.125,97.1,97.115,173700000.0
2007-12-12 05:26:00,97.115,97.13,97.11,97.13,140800000.0
2007-12-12 05:27:00,97.13,97.13,97.085,97.12,221200000.0
2007-12-12 05:28:00,97.11,97.12,97.1,97.115,244000000.0
2007-12-12 05:29:00,97.12,97.12,97.095,97.11,177600000.0
2007-12-12 05:30:00,97.12,97.12,97.1,97.115,152000000.0
2007-12-12 05:31:00,97.115,97.125,97.1,97.11,123400000.0
2007-12-12 05:32:00,97.11,97.125,97.105,97.105,123200000.0
2007-12-12 05:33:00,97.1,97.105,97.09,97.105,107100000.0
2007-12-12 05:34:00,97.105,97.115,97.105,97.11,77600000.0
2007-12-12 05:35:00,97.11,97.115,97.09,97.095,68800000.0
2007-12-12 05:36:00,97.095,97.125,97.095,97.11,100800000.0
2007-12-12 05:37:00,97.11,97.12,97.095,97.1,131900000.0
2007-12-12 05:38:00,97.1,97.11,97.085,97.1,55200000.0
2007-12-12 05:39:00,97.1,97.105,97.075,97.095,231800000.0
2007-12-12 05:40:00,97.1,97.12,97.09,97.115,166000000.0
2007-12-12 05:41:00,97.115,97.125,97.095,97.1,87100000.0
2007-12-12 05:42:00,97.1,97.1,97.085,97.095,57800000.0
2007-12-12 05:43:00,97.085,97.105,97.08,97.1,88800000.0
2007-12-12 05:44:00,97.1,97.125,97.1,97.105,151700000.0
2007-12-12 05:45:00,97.105,97.105,97.08,97.095,87000000.0
2007-12-12 05:46:00,97.095,97.1,97.095,97.1,54600000.0
2007-12-12 05:47:00,97.1,97.115,97.1,97.105,67400000.0
2007-12-12 05:48:00,97.105,97.105,97.07,97.085,180400000.0
2007-12-12 05:49:00,97.085,97.105,97.075,97.105,187800000.0
2007-12-12 05:50:00,97.105,97.11,97.085,97.09,116900000.0
2007-12-12 05:51:00,97.09,97.1,97.08,97.09,101100000.0
2007-12-12 05:52:00,97.085,97.09,97.075,97.09,125400000.0
2007-12-12 05:53:00,97.09,97.09,97.075,97.08,51900000.0
2007-12-12 05:54:00,97.08,97.11,97.08,97.11,220800000.0
2007-12-12 05:55:00,97.11,97.11,97.07,97.07,536000000.0
2007-12-12 05:56:00,97.075,97.1,97.075,97.095,340000000.0
2007-12-12 05:57:00,97.09,97.1,97.075,97.075,254700000.0
2007-12-12 05:58:00,97.075,97.085,97.07,97.08,212900000.0
2007-12-12 05:59:00,97.08,97.08,97.05,97.055,533400001.0
2007-12-12 06:00:00,97.055,97.07,97.05,97.065,390999998.0
2007-12-12 06:01:00,97.07,97.075,97.065,97.07,98900000.0
2007-12-12 06:02:00,97.07,97.075,97.06,97.075,61600000.0
2007-12-12 06:03:00,97.075,97.075,97.06,97.075,235400000.0
2007-12-12 06:04:00,97.075,97.095,97.075,97.09,179300000.0
2007-12-12 06:05:00,97.085,97.105,97.085,97.1,216600000.0
2007-12-12 06:06:00,97.1,97.105,97.09,97.09,139100000.0
2007-12-12 06:07:00,97.09,97.12,97.075,97.08,179500000.0
2007-12-12 06:08:00,97.08,97.11,97.07,97.08,194500000.0
2007-12-12 06:09:00,97.08,97.085,97.065,97.075,173100000.0
2007-12-12 06:10:00,97.075,97.11,97.075,97.105,229000000.0
2007-12-12 06:11:00,97.11,97.135,97.105,97.12,450900000.0
2007-12-12 06:12:00,97.115,97.145,97.115,97.14,412999997.0
2007-12-12 06:13:00,97.14,97.145,97.115,97.115,234500000.0
2007-12-12 06:14:00,97.115,97.125,97.115,97.12,100800000.0
2007-12-12 06:15:00,97.12,97.13,97.115,97.12,237400000.0
2007-12-12 06:16:00,97.115,97.12,97.08,97.085,202900000.0
2007-12-12 06:17:00,97.085,97.11,97.08,97.095,159500000.0
2007-12-12 06:18:00,97.095,97.14,97.09,97.13,188500000.0
2007-12-12 06:19:00,97.13,97.155,97.13,97.14,271600001.0
2007-12-12 06:20:00,97.14,97.14,97.115,97.12,167000002.0
2007-12-12 06:21:00,97.12,97.12,97.105,97.115,166900000.0
2007-12-12 06:22:00,97.11,97.115,97.095,97.105,98300000.0
2007-12-12 06:23:00,97.105,97.12,97.095,97.1,545200001.0
2007-12-12 06:24:00,97.1,97.105,97.09,97.095,156800000.0
2007-12-12 06:25:00,97.095,97.095,97.085,97.095,60800000.0
2007-12-12 06:26:00,97.085,97.09,97.065,97.075,408500000.0
2007-12-12 06:27:00,97.075,97.075,97.055,97.065,530000000.0
2007-12-12 06:28:00,97.065,97.065,97.035,97.04,431399999.0
2007-12-12 06:29:00,97.04,97.045,97.015,97.04,310700000.0
2007-12-12 06:30:00,97.045,97.05,97.035,97.05,175400000.0
2007-12-12 06:31:00,97.05,97.05,97.04,97.04,75500000.0
2007-12-12 06:32:00,97.04,97.04,97.025,97.04,162300000.0
2007-12-12 06:33:00,97.035,97.04,97.02,97.02,265800001.0
2007-12-12 06:34:00,97.03,97.035,97.005,97.01,202500000.0
2007-12-12 06:35:00,97.015,97.04,96.995,97.02,575400000.0
2007-12-12 06:36:00,97.025,97.085,97.015,97.075,284100000.0
2007-12-12 06:37:00,97.095,97.095,97.045,97.055,378000000.0
2007-12-12 06:38:00,97.055,97.065,97.035,97.055,606500000.0
2007-12-12 06:39:00,97.055,97.155,97.055,97.155,521500000.0
2007-12-12 06:40:00,97.155,97.155,97.1,97.1,324800000.0
2007-12-12 06:41:00,97.1,97.11,97.085,97.1,345400000.0
2007-12-12 06:42:00,97.1,97.12,97.075,97.1,795899999.0
2007-12-12 06:43:00,97.1,97.1,97.07,97.085,260000000.0
2007-12-12 06:44:00,97.085,97.1,97.07,97.075,389500000.0
2007-12-12 06:45:00,97.075,97.08,97.07,97.075,81900000.0
2007-12-12 06:46:00,97.075,97.095,97.065,97.085,342800000.0
2007-12-12 06:47:00,97.09,97.125,97.085,97.125,130400000.0
2007-12-12 06:48:00,97.12,97.125,97.085,97.095,252000000.0
2007-12-12 06:49:00,97.095,97.105,97.08,97.105,179400000.0
2007-12-12 06:50:00,97.105,97.105,97.08,97.095,362500000.0
2007-12-12 06:51:00,97.095,97.11,97.09,97.105,185200000.0
2007-12-12 06:52:00,97.11,97.12,97.105,97.115,176900000.0
2007-12-12 06:53:00,97.115,97.125,97.115,97.12,126200000.0
2007-12-12 06:54:00,97.12,97.13,97.115,97.13,182799999.0
2007-12-12 06:55:00,97.13,97.135,97.11,97.12,183300000.0
2007-12-12 06:56:00,97.12,97.125,97.105,97.11,204000000.0
2007-12-12 06:57:00,97.11,97.13,97.105,97.115,282400000.0
2007-12-12 06:58:00,97.115,97.16,97.105,97.145,164200000.0
2007-12-12 06:59:00,97.145,97.165,97.135,97.16,270500000.0
2007-12-12 07:00:00,97.155,97.175,97.145,97.16,396800000.0
2007-12-12 07:01:00,97.16,97.16,97.14,97.145,166800000.0
2007-12-12 07:02:00,97.145,97.145,97.135,97.145,34500000.0
2007-12-12 07:03:00,97.145,97.17,97.125,97.17,334900000.0
2007-12-12 07:04:00,97.16,97.18,97.155,97.17,543599995.0
2007-12-12 07:05:00,97.17,97.185,97.17,97.18,115200000.0
2007-12-12 07:06:00,97.18,97.205,97.17,97.185,415600000.0
2007-12-12 07:07:00,97.18,97.185,97.15,97.185,386200000.0
2007-12-12 07:08:00,97.18,97.2,97.18,97.185,176900000.0
2007-12-12 07:09:00,97.185,97.195,97.17,97.18,439600000.0
2007-12-12 07:10:00,97.18,97.185,97.17,97.17,97600000.0
2007-12-12 07:11:00,97.17,97.195,97.165,97.185,297600000.0
2007-12-12 07:12:00,97.185,97.23,97.175,97.23,318400000.0
2007-12-12 07:13:00,97.23,97.27,97.23,97.25,433300000.0
2007-12-12 07:14:00,97.25,97.27,97.245,97.26,393800000.0
2007-12-12 07:15:00,97.27,97.27,97.25,97.265,360300000.0
2007-12-12 07:16:00,97.265,97.28,97.25,97.265,262300000.0
2007-12-12 07:17:00,97.28,97.28,97.26,97.27,197000001.0
2007-12-12 07:18:00,97.26,97.29,97.26,97.29,668500000.0
2007-12-12 07:19:00,97.285,97.31,97.275,97.3,573099999.0
2007-12-12 07:20:00,97.3,97.305,97.225,97.25,503899999.0
2007-12-12 07:21:00,97.26,97.275,97.255,97.275,330100000.0
2007-12-12 07:22:00,97.275,97.3,97.275,97.295,230000000.0
2007-12-12 07:23:00,97.3,97.35,97.295,97.345,304499999.0
2007-12-12 07:24:00,97.345,97.44,97.345,97.38,597800000.0
2007-12-12 07:25:00,97.385,97.415,97.38,97.405,492900000.0
2007-12-12 07:26:00,97.405,97.415,97.385,97.415,625599999.0
2007-12-12 07:27:00,97.41,97.435,97.41,97.42,251600000.0
2007-12-12 07:28:00,97.42,97.445,97.42,97.44,478400000.0
2007-12-12 07:29:00,97.44,97.455,97.43,97.44,435800000.0
2007-12-12 07:30:00,97.44,97.465,97.425,97.455,348300000.0
2007-12-12 07:31:00,97.445,97.485,97.44,97.475,363000000.0
2007-12-12 07:32:00,97.475,97.5,97.455,97.46,546299997.0
2007-12-12 07:33:00,97.46,97.49,97.45,97.455,326199998.0
2007-12-12 07:34:00,97.455,97.48,97.405,97.405,420900000.0
2007-12-12 07:35:00,97.405,97.435,97.355,97.375,504300000.0
2007-12-12 07:36:00,97.375,97.395,97.345,97.345,381100000.0
2007-12-12 07:37:00,97.345,97.355,97.305,97.305,783500000.0
2007-12-12 07:38:00,97.305,97.315,97.295,97.31,672400001.0
2007-12-12 07:39:00,97.315,97.36,97.31,97.34,499000002.0
2007-12-12 07:40:00,97.34,97.36,97.34,97.36,380799999.0
2007-12-12 07:41:00,97.36,97.415,97.36,97.415,675000000.0
2007-12-12 07:42:00,97.415,97.465,97.4,97.445,677400000.0
2007-12-12 07:43:00,97.445,97.465,97.435,97.455,239800000.0
2007-12-12 07:44:00,97.455,97.47,97.405,97.415,264300000.0
2007-12-12 07:45:00,97.415,97.42,97.365,97.39,689700001.0
2007-12-12 07:46:00,97.395,97.41,97.39,97.41,181600000.0
2007-12-12 07:47:00,97.425,97.435,97.415,97.43,162900000.0
2007-12-12 07:48:00,97.43,97.435,97.42,97.42,297600000.0
2007-12-12 07:49:00,97.42,97.48,97.41,97.47,468400001.0
2007-12-12 07:50:00,97.47,97.52,97.47,97.515,474000000.0
2007-12-12 07:51:00,97.515,97.515,97.46,97.47,901699999.0
2007-12-12 07:52:00,97.47,97.545,97.465,97.53,729899998.0
2007-12-12 07:53:00,97.53,97.565,97.53,97.55,432400000.0
2007-12-12 07:54:00,97.55,97.555,97.51,97.51,552400000.0
2007-12-12 07:55:00,97.51,97.52,97.495,97.52,776400000.0
2007-12-12 07:56:00,97.515,97.535,97.5,97.51,413300000.0
2007-12-12 07:57:00,97.51,97.525,97.505,97.52,200200000.0
2007-12-12 07:58:00,97.52,97.52,97.47,97.48,458200000.0
2007-12-12 07:59:00,97.48,97.49,97.44,97.44,471700000.0
2007-12-12 08:00:00,97.44,97.45,97.4,97.4,595400001.0
2007-12-12 08:01:00,97.405,97.41,97.37,97.405,538500000.0
2007-12-12 08:02:00,97.415,97.43,97.38,97.43,447000000.0
2007-12-12 08:03:00,97.43,97.46,97.425,97.435,448100000.0
2007-12-12 08:04:00,97.435,97.47,97.405,97.455,877700001.0
2007-12-12 08:05:00,97.455,97.465,97.445,97.45,457900000.0
2007-12-12 08:06:00,97.455,97.48,97.445,97.465,561800002.0
2007-12-12 08:07:00,97.47,97.485,97.455,97.48,377300000.0
2007-12-12 08:08:00,97.475,97.505,97.475,97.495,313200000.0
2007-12-12 08:09:00,97.49,97.495,97.475,97.49,209700000.0
2007-12-12 08:10:00,97.495,97.515,97.485,97.5,195100000.0
2007-12-12 08:11:00,97.5,97.5,97.48,97.495,52800000.0
2007-12-12 08:12:00,97.49,97.495,97.485,97.485,70200000.0
2007-12-12 08:13:00,97.485,97.485,97.475,97.475,216800000.0
2007-12-12 08:14:00,97.48,97.49,97.46,97.47,242500000.0
2007-12-12 08:15:00,97.47,97.475,97.45,97.465,301700000.0
2007-12-12 08:16:00,97.465,97.485,97.465,97.48,88900000.0
2007-12-12 08:17:00,97.48,97.485,97.45,97.455,125500000.0
2007-12-12 08:18:00,97.455,97.455,97.42,97.44,192100000.0
2007-12-12 08:19:00,97.44,97.44,97.39,97.4,119300000.0
2007-12-12 08:20:00,97.4,97.41,97.38,97.4,96100000.0
2007-12-12 08:21:00,97.4,97.405,97.38,97.38,111400000.0
2007-12-12 08:22:00,97.38,97.39,97.365,97.375,120700001.0
2007-12-12 08:23:00,97.375,97.395,97.36,97.37,171400000.0
2007-12-12 08:24:00,97.375,97.375,97.355,97.355,144000000.0
2007-12-12 08:25:00,97.355,97.36,97.335,97.34,84200000.0
2007-12-12 08:26:00,97.34,97.345,97.325,97.345,92100000.0
2007-12-12 08:27:00,97.345,97.37,97.33,97.37,336100000.0
2007-12-12 08:28:00,97.36,97.39,97.36,97.39,76200000.0
2007-12-12 08:29:00,97.39,97.43,97.38,97.425,257400000.0
2007-12-12 08:30:00,97.425,97.445,97.42,97.425,258700000.0
2007-12-12 08:31:00,97.425,97.44,97.425,97.43,57700000.0
2007-12-12 08:32:00,97.43,97.48,97.42,97.46,177600000.0
2007-12-12 08:33:00,97.46,97.495,97.44,97.49,268800000.0
2007-12-12 08:34:00,97.49,97.515,97.485,97.505,528700000.0
2007-12-12 08:35:00,97.5,97.52,97.48,97.495,339399999.0
2007-12-12 08:36:00,97.5,97.505,97.485,97.505,231400000.0
2007-12-12 08:37:00,97.505,97.505,97.495,97.5,49600000.0
2007-12-12 08:38:00,97.5,97.505,97.465,97.47,167600000.0
2007-12-12 08:39:00,97.47,97.485,97.465,97.48,226000000.0
2007-12-12 08:40:00,97.48,97.485,97.47,97.475,150600000.0
2007-12-12 08:41:00,97.47,97.485,97.46,97.475,217599999.0
2007-12-12 08:42:00,97.475,97.48,97.46,97.46,205700000.0
2007-12-12 08:43:00,97.46,97.48,97.455,97.48,181900000.0
2007-12-12 08:44:00,97.47,97.48,97.45,97.46,102800000.0
2007-12-12 08:45:00,97.46,97.51,97.45,97.51,389100000.0
2007-12-12 08:46:00,97.51,97.515,97.49,97.5,454200000.0
2007-12-12 08:47:00,97.5,97.505,97.48,97.49,427000000.0
2007-12-12 08:48:00,97.49,97.5,97.47,97.495,308600001.0
2007-12-12 08:49:00,97.495,97.505,97.485,97.485,77300000.0
2007-12-12 08:50:00,97.485,97.485,97.45,97.46,162700000.0
2007-12-12 08:51:00,97.46,97.465,97.415,97.425,133600000.0
2007-12-12 08:52:00,97.425,97.5,97.425,97.48,113500000.0
2007-12-12 08:53:00,97.485,97.485,97.44,97.445,363700000.0
2007-12-12 08:54:00,97.45,97.45,97.43,97.44,186300000.0
2007-12-12 08:55:00,97.44,97.455,97.425,97.44,552699999.0
2007-12-12 08:56:00,97.44,97.47,97.43,97.46,550900001.0
2007-12-12 08:57:00,97.46,97.46,97.435,97.44,542900000.0
2007-12-12 08:58:00,97.44,97.44,97.41,97.415,412700001.0
2007-12-12 08:59:00,97.415,97.465,97.415,97.465,751299998.0
2007-12-12 09:00:00,97.465,97.49,97.465,97.47,486200001.0
2007-12-12 09:01:00,97.47,97.48,97.46,97.475,558500000.0
2007-12-12 09:02:00,97.475,97.48,97.465,97.48,347200000.0
2007-12-12 09:03:00,97.48,97.48,97.46,97.47,178700000.0
2007-12-12 09:04:00,97.47,97.51,97.47,97.485,506200002.0
2007-12-12 09:05:00,97.485,97.49,97.475,97.485,373200000.0
2007-12-12 09:06:00,97.485,97.49,97.47,97.49,690000002.0
2007-12-12 09:07:00,97.49,97.53,97.49,97.53,302800000.0
2007-12-12 09:08:00,97.53,97.555,97.5,97.55,579500000.0
2007-12-12 09:09:00,97.55,97.595,97.545,97.58,548500000.0
2007-12-12 09:10:00,97.58,97.65,97.58,97.63,730500000.0
2007-12-12 09:11:00,97.63,97.705,97.625,97.675,1068900002.0
2007-12-12 09:12:00,97.675,97.705,97.66,97.69,521800000.0
2007-12-12 09:13:00,97.69,97.695,97.665,97.67,361700000.0
2007-12-12 09:14:00,97.67,97.67,97.63,97.64,298000000.0
2007-12-12 09:15:00,97.64,97.67,97.585,97.59,459800001.0
2007-12-12 09:16:00,97.59,97.69,97.585,97.675,472000000.0
2007-12-12 09:17:00,97.68,97.685,97.655,97.66,983400001.0
2007-12-12 09:18:00,97.66,97.69,97.65,97.65,411900000.0
2007-12-12 09:19:00,97.65,97.66,97.55,97.57,762700002.0
2007-12-12 09:20:00,97.575,97.575,97.56,97.57,388900000.0
2007-12-12 09:21:00,97.57,97.61,97.57,97.6,253400000.0
2007-12-12 09:22:00,97.605,97.63,97.6,97.625,407300000.0
2007-12-12 09:23:00,97.63,97.65,97.6,97.605,539600000.0
2007-12-12 09:24:00,97.605,97.615,97.535,97.55,763500003.0
2007-12-12 09:25:00,97.55,97.555,97.52,97.545,399600000.0
2007-12-12 09:26:00,97.545,97.545,97.5,97.53,326800000.0
2007-12-12 09:27:00,97.535,97.54,97.515,97.53,503100000.0
2007-12-12 09:28:00,97.53,97.54,97.52,97.53,310800000.0
2007-12-12 09:29:00,97.52,97.53,97.505,97.525,373000000.0
2007-12-12 09:30:00,97.525,97.525,97.49,97.515,157600000.0
2007-12-12 09:31:00,97.515,97.545,97.465,97.475,286200000.0
2007-12-12 09:32:00,97.475,97.505,97.475,97.5,197000000.0
2007-12-12 09:33:00,97.5,97.545,97.49,97.545,234400000.0
2007-12-12 09:34:00,97.545,97.63,97.5,97.63,785599999.0
2007-12-12 09:35:00,97.63,97.66,97.6,97.66,509300000.0
2007-12-12 09:36:00,97.66,97.68,97.61,97.67,449300000.0
2007-12-12 09:37:00,97.67,97.68,97.635,97.68,250400000.0
2007-12-12 09:38:00,97.68,97.73,97.68,97.71,349300000.0
2007-12-12 09:39:00,97.72,97.72,97.67,97.7,412600000.0
2007-12-12 09:40:00,97.7,97.73,97.69,97.715,530100001.0
2007-12-12 09:41:00,97.715,97.73,97.68,97.685,495500000.0
2007-12-12 09:42:00,97.685,97.74,97.685,97.72,328400000.0
2007-12-12 09:43:00,97.72,97.73,97.705,97.72,255100000.0
2007-12-12 09:44:00,97.72,97.755,97.715,97.725,576500000.0
2007-12-12 09:45:00,97.725,97.76,97.715,97.745,947500000.0
2007-12-12 09:46:00,97.755,97.775,97.735,97.75,427700000.0
2007-12-12 09:47:00,97.735,97.78,97.73,97.77,723099996.0
2007-12-12 09:48:00,97.77,97.795,97.745,97.755,556600000.0
2007-12-12 09:49:00,97.755,97.86,97.755,97.86,506200002.0
2007-12-12 09:50:00,97.86,97.94,97.86,97.89,686800000.0
2007-12-12 09:51:00,97.89,97.97,97.875,97.95,406600000.0
2007-12-12 09:52:00,97.95,97.985,97.925,97.98,573200000.0
2007-12-12 09:53:00,97.98,98.04,97.935,98.03,410900000.0
2007-12-12 09:54:00,98.03,98.05,98.01,98.04,666099996.0
2007-12-12 09:55:00,98.04,98.11,98.03,98.1,310600000.0
2007-12-12 09:56:00,98.1,98.1,98.065,98.09,677200000.0
2007-12-12 09:57:00,98.09,98.09,98.03,98.06,551200000.0
2007-12-12 09:58:00,98.06,98.08,98.05,98.07,278800000.0
2007-12-12 09:59:00,98.07,98.07,98.035,98.05,377700000.0
2007-12-12 10:00:00,98.05,98.06,98.03,98.03,327300000.0
2007-12-12 10:01:00,98.03,98.07,98.01,98.07,849300002.0
2007-12-12 10:02:00,98.07,98.09,98.05,98.055,679300001.0
2007-12-12 10:03:00,98.06,98.06,98.04,98.05,397700000.0
2007-12-12 10:04:00,98.05,98.12,98.04,98.1,434500000.0
2007-12-12 10:05:00,98.1,98.13,98.07,98.09,328400000.0
2007-12-12 10:06:00,98.09,98.11,98.06,98.09,407300000.0
2007-12-12 10:07:00,98.09,98.1,98.02,98.04,325100000.0
2007-12-12 10:08:00,98.05,98.08,98.04,98.06,574100000.0
2007-12-12 10:09:00,98.06,98.065,97.97,97.975,997800000.0
2007-12-12 10:10:00,97.98,98.03,97.97,98.005,322400000.0
2007-12-12 10:11:00,98.005,98.025,97.985,98.005,272400000.0
2007-12-12 10:12:00,98.01,98.015,97.97,98.0,187500000.0
2007-12-12 10:13:00,98.0,98.025,97.935,97.94,226200000.0
2007-12-12 10:14:00,97.945,97.955,97.91,97.955,458900003.0
2007-12-12 10:15:00,97.955,97.96,97.915,97.935,312299999.0
2007-12-12 10:16:00,97.945,97.965,97.915,97.96,364499999.0
2007-12-12 10:17:00,97.965,98.0,97.96,97.995,164400000.0
2007-12-12 10:18:00,97.995,98.03,97.99,98.0,216500000.0
2007-12-12 10:19:00,98.005,98.02,98.0,98.0,270000000.0
2007-12-12 10:20:00,98.0,98.035,97.995,98.005,228400000.0
2007-12-12 10:21:00,98.005,98.01,97.975,97.975,224499998.0
2007-12-12 10:22:00,97.975,97.975,97.96,97.96,124900000.0
2007-12-12 10:23:00,97.96,97.97,97.925,97.94,257900000.0
2007-12-12 10:24:00,97.935,97.97,97.92,97.97,111400000.0
2007-12-12 10:25:00,97.975,97.985,97.945,97.945,177000000.0
2007-12-12 10:26:00,97.945,97.945,97.925,97.925,445200000.0
2007-12-12 10:27:00,97.93,97.935,97.905,97.93,307900000.0
2007-12-12 10:28:00,97.93,97.935,97.91,97.93,302700001.0
2007-12-12 10:29:00,97.93,97.935,97.905,97.91,194800000.0
2007-12-12 10:30:00,97.91,97.96,97.91,97.945,279200000.0
2007-12-12 10:31:00,97.945,97.975,97.945,97.975,67400000.0
2007-12-12 10:32:00,97.975,97.985,97.96,97.985,366800001.0
2007-12-12 10:33:00,97.985,97.995,97.95,97.965,335100001.0
2007-12-12 10:34:00,97.96,98.0,97.96,98.0,320700000.0
2007-12-12 10:35:00,97.995,98.005,97.985,97.985,94900000.0
2007-12-12 10:36:00,97.985,97.995,97.945,97.965,195400000.0
2007-12-12 10:37:00,97.965,97.98,97.935,97.975,319800003.0
2007-12-12 10:38:00,97.975,97.98,97.955,97.96,195300001.0
2007-12-12 10:39:00,97.96,97.98,97.96,97.98,39300000.0
2007-12-12 10:40:00,97.98,98.0,97.97,97.995,98900000.0
2007-12-12 10:41:00,98.0,98.07,97.985,98.065,225600000.0
2007-12-12 10:42:00,98.065,98.085,98.05,98.075,505000000.0
2007-12-12 10:43:00,98.075,98.075,97.995,98.055,597099999.0
2007-12-12 10:44:00,98.055,98.055,98.035,98.035,181700001.0
2007-12-12 10:45:00,98.035,98.035,98.01,98.01,281000003.0
2007-12-12 10:46:00,98.01,98.035,98.01,98.035,237900000.0
2007-12-12 10:47:00,98.035,98.05,98.03,98.05,304600000.0
2007-12-12 10:48:00,98.05,98.065,98.04,98.065,324000001.0
2007-12-12 10:49:00,98.065,98.08,98.055,98.055,398600001.0
2007-12-12 10:50:00,98.055,98.08,98.055,98.065,194600000.0
2007-12-12 10:51:00,98.065,98.065,98.0,98.0,653500002.0
2007-12-12 10:52:00,98.0,98.005,97.995,98.005,467399999.0
2007-12-12 10:53:00,98.005,98.005,97.965,97.975,569800004.0
2007-12-12 10:54:00,97.975,98.015,97.97,97.995,439200000.0
2007-12-12 10:55:00,97.985,98.0,97.985,97.99,145700000.0
2007-12-12 10:56:00,97.99,98.025,97.985,98.01,511400000.0
2007-12-12 10:57:00,98.01,98.065,98.01,98.055,472699998.0
2007-12-12 10:58:00,98.055,98.08,98.055,98.08,434099998.0
2007-12-12 10:59:00,98.085,98.085,98.025,98.03,989400007.0
2007-12-12 11:00:00,98.03,98.07,98.02,98.045,143100000.0
2007-12-12 11:01:00,98.04,98.055,98.025,98.055,437899999.0
2007-12-12 11:02:00,98.05,98.065,98.035,98.035,383499999.0
2007-12-12 11:03:00,98.045,98.065,98.03,98.055,367600000.0
2007-12-12 11:04:00,98.06,98.065,98.04,98.055,492000002.0
2007-12-12 11:05:00,98.055,98.09,98.045,98.09,675600006.0
2007-12-12 11:06:00,98.09,98.115,98.085,98.095,246300002.0
2007-12-12 11:07:00,98.095,98.1,98.085,98.09,123800000.0
2007-12-12 11:08:00,98.09,98.11,98.075,98.105,346800003.0
2007-12-12 11:09:00,98.105,98.13,98.1,98.1,455800000.0
2007-12-12 11:10:00,98.1,98.115,98.095,98.1,197000000.0
2007-12-12 11:11:00,98.105,98.12,98.085,98.085,202699999.0
2007-12-12 11:12:00,98.085,98.09,98.075,98.085,149000000.0
2007-12-12 11:13:00,98.085,98.095,98.075,98.08,230700000.0
2007-12-12 11:14:00,98.075,98.105,98.075,98.08,550300000.0
2007-12-12 11:15:00,98.08,98.1,98.06,98.095,283500001.0
2007-12-12 11:16:00,98.1,98.105,98.07,98.07,509400000.0
2007-12-12 11:17:00,98.07,98.075,98.06,98.06,603800000.0
2007-12-12 11:18:00,98.06,98.065,98.045,98.045,373600000.0
2007-12-12 11:19:00,98.045,98.045,98.02,98.03,246400000.0
2007-12-12 11:20:00,98.03,98.06,98.01,98.05,266000000.0
2007-12-12 11:21:00,98.05,98.055,98.05,98.05,91200000.0
2007-12-12 11:22:00,98.05,98.05,98.015,98.02,503000000.0
2007-12-12 11:23:00,98.02,98.025,97.99,98.005,440200000.0
2007-12-12 11:24:00,98.005,98.015,97.995,97.995,534700000.0
2007-12-12 11:25:00,97.995,97.995,97.965,97.985,1039600003.0
2007-12-12 11:26:00,97.985,97.995,97.97,97.985,687199989.0
2007-12-12 11:27:00,97.985,98.005,97.985,97.995,607700001.0
2007-12-12 11:28:00,97.995,98.015,97.995,98.015,504499998.0
2007-12-12 11:29:00,98.015,98.015,97.975,97.975,290800001.0
2007-12-12 11:30:00,97.975,97.995,97.935,97.945,646599999.0
2007-12-12 11:31:00,97.945,97.96,97.94,97.945,247700000.0
2007-12-12 11:32:00,97.945,97.945,97.865,97.875,932200001.0
2007-12-12 11:33:00,97.875,97.885,97.86,97.875,513600000.0
2007-12-12 11:34:00,97.88,97.895,97.835,97.86,404000001.0
2007-12-12 11:35:00,97.86,97.86,97.78,97.795,938200002.0
2007-12-12 11:36:00,97.795,97.835,97.795,97.815,734599999.0
2007-12-12 11:37:00,97.815,97.845,97.81,97.845,251400000.0
2007-12-12 11:38:00,97.85,97.865,97.795,97.795,431200000.0
2007-12-12 11:39:00,97.795,97.8,97.775,97.795,803400000.0
2007-12-12 11:40:00,97.795,97.85,97.795,97.835,335400000.0
2007-12-12 11:41:00,97.84,97.885,97.835,97.885,914199999.0
2007-12-12 11:42:00,97.885,97.925,97.86,97.87,768400001.0
2007-12-12 11:43:00,97.875,97.875,97.835,97.86,823799997.0
2007-12-12 11:44:00,97.86,97.875,97.845,97.85,289000000.0
2007-12-12 11:45:00,97.85,97.85,97.795,97.825,197200000.0
2007-12-12 11:46:00,97.825,97.825,97.74,97.77,371000000.0
2007-12-12 11:47:00,97.765,97.81,97.765,97.805,488400000.0
2007-12-12 11:48:00,97.81,97.825,97.805,97.805,281000000.0
2007-12-12 11:49:00,97.805,97.81,97.795,97.795,388900000.0
2007-12-12 11:50:00,97.8,97.81,97.795,97.8,344300001.0
2007-12-12 11:51:00,97.8,97.855,97.8,97.85,385700000.0
2007-12-12 11:52:00,97.85,97.86,97.84,97.855,646200001.0
2007-12-12 11:53:00,97.86,97.875,97.86,97.875,238800000.0
2007-12-12 11:54:00,97.875,97.875,97.865,97.865,200800000.0
2007-12-12 11:55:00,97.865,97.875,97.865,97.875,426200000.0
2007-12-12 11:56:00,97.885,97.895,97.885,97.895,424000000.0
2007-12-12 11:57:00,97.895,97.915,97.885,97.915,117400000.0
2007-12-12 11:58:00,97.915,97.94,97.905,97.925,271400001.0
2007-12-12 11:59:00,97.925,97.925,97.885,97.89,304200000.0
2007-12-12 12:00:00,97.895,97.91,97.895,97.91,109800000.0
2007-12-12 12:01:00,97.91,97.955,97.91,97.955,254500000.0
2007-12-12 12:02:00,97.955,97.995,97.94,97.995,414400000.0
2007-12-12 12:03:00,97.995,98.015,97.985,98.005,451899999.0
2007-12-12 12:04:00,98.005,98.015,97.99,98.005,313800000.0
2007-12-12 12:05:00,98.005,98.005,97.975,97.975,392200000.0
2007-12-12 12:06:00,97.975,98.005,97.975,98.005,297900000.0
2007-12-12 12:07:00,98.005,98.025,98.005,98.025,390299999.0
2007-12-12 12:08:00,98.015,98.025,97.98,98.005,755900000.0
2007-12-12 12:09:00,98.005,98.02,97.96,98.0,365700000.0
2007-12-12 12:10:00,98.0,98.005,97.975,97.975,107100000.0
2007-12-12 12:11:00,97.975,97.975,97.955,97.965,317500000.0
2007-12-12 12:12:00,97.965,97.97,97.955,97.955,230600000.0
2007-12-12 12:13:00,97.955,97.97,97.95,97.97,451100002.0
2007-12-12 12:14:00,97.97,97.995,97.97,97.985,181700000.0
2007-12-12 12:15:00,97.98,97.995,97.975,97.985,351400000.0
2007-12-12 12:16:00,97.985,97.985,97.96,97.96,280600000.0
2007-12-12 12:17:00,97.96,97.97,97.945,97.95,318400000.0
2007-12-12 12:18:00,97.955,97.995,97.94,97.995,551800000.0
2007-12-12 12:19:00,97.995,98.025,97.995,98.015,322300000.0
2007-12-12 12:20:00,98.015,98.02,98.0,98.02,237800001.0
2007-12-12 12:21:00,98.02,98.055,98.01,98.05,343700000.0
2007-12-12 12:22:00,98.045,98.055,98.005,98.01,382300000.0
2007-12-12 12:23:00,98.005,98.015,97.98,97.985,212100000.0
2007-12-12 12:24:00,97.985,97.985,97.97,97.98,434800000.0
2007-12-12 12:25:00,97.98,98.025,97.98,97.995,357600000.0
2007-12-12 12:26:00,97.985,97.985,97.955,97.96,636399996.0
2007-12-12 12:27:00,97.965,97.97,97.92,97.935,561600001.0
2007-12-12 12:28:00,97.94,97.945,97.905,97.945,417500000.0
2007-12-12 12:29:00,97.94,98.015,97.935,98.005,436600000.0
2007-12-12 12:30:00,98.005,98.015,97.96,97.995,848800003.0
2007-12-12 12:31:00,97.995,98.1,97.99,98.025,580800000.0
2007-12-12 12:32:00,98.045,98.06,98.025,98.05,605699997.0
2007-12-12 12:33:00,98.045,98.095,98.045,98.095,355800000.0
2007-12-12 12:34:00,98.095,98.18,98.07,98.18,575100000.0
2007-12-12 12:35:00,98.185,98.205,98.095,98.195,951900000.0
2007-12-12 12:36:00,98.195,98.195,98.125,98.145,841700000.0
2007-12-12 12:37:00,98.14,98.145,98.1,98.115,753700004.0
2007-12-12 12:38:00,98.12,98.14,98.095,98.11,775800001.0
2007-12-12 12:39:00,98.105,98.14,98.095,98.13,592900000.0
2007-12-12 12:40:00,98.135,98.135,98.095,98.115,796899999.0
2007-12-12 12:41:00,98.115,98.165,98.115,98.145,465300003.0
2007-12-12 12:42:00,98.14,98.155,98.12,98.135,885900002.0
2007-12-12 12:43:00,98.135,98.145,98.095,98.1,927199999.0
2007-12-12 12:44:00,98.1,98.11,98.09,98.105,564800002.0
2007-12-12 12:45:00,98.105,98.115,98.105,98.115,215800000.0
2007-12-12 12:46:00,98.11,98.145,98.1,98.145,427300000.0
2007-12-12 12:47:00,98.145,98.155,98.125,98.135,425700000.0
2007-12-12 12:48:00,98.15,98.15,98.125,98.125,477100000.0
2007-12-12 12:49:00,98.125,98.13,98.115,98.115,323000000.0
2007-12-12 12:50:00,98.12,98.145,98.105,98.12,215300000.0
2007-12-12 12:51:00,98.12,98.13,98.105,98.125,118800000.0
2007-12-12 12:52:00,98.125,98.125,98.1,98.1,100300000.0
2007-12-12 12:53:00,98.1,98.1,98.065,98.085,430299998.0
2007-12-12 12:54:00,98.09,98.135,98.085,98.115,233600000.0
2007-12-12 12:55:00,98.115,98.125,98.095,98.11,159100000.0
2007-12-12 12:56:00,98.11,98.13,98.11,98.125,170200000.0
2007-12-12 12:57:00,98.125,98.135,98.095,98.12,508400000.0
2007-12-12 12:58:00,98.12,98.13,98.115,98.125,168700000.0
2007-12-12 12:59:00,98.125,98.14,98.11,98.13,253000000.0
2007-12-12 13:00:00,98.13,98.14,98.12,98.12,325000001.0
2007-12-12 13:01:00,98.125,98.15,98.125,98.15,202300000.0
2007-12-12 13:02:00,98.15,98.155,98.14,98.155,178400000.0
2007-12-12 13:03:00,98.155,98.18,98.15,98.155,141100000.0
2007-12-12 13:04:00,98.155,98.17,98.155,98.155,169900000.0
2007-12-12 13:05:00,98.155,98.165,98.15,98.15,118700000.0
2007-12-12 13:06:00,98.15,98.17,98.15,98.17,346800000.0
2007-12-12 13:07:00,98.17,98.215,98.14,98.14,763100000.0
2007-12-12 13:08:00,98.135,98.14,98.12,98.12,171200000.0
2007-12-12 13:09:00,98.12,98.12,98.105,98.12,57100000.0
2007-12-12 13:10:00,98.12,98.145,98.115,98.135,166799999.0
2007-12-12 13:11:00,98.13,98.175,98.13,98.155,507899999.0
2007-12-12 13:12:00,98.155,98.165,98.135,98.14,429100001.0
2007-12-12 13:13:00,98.14,98.165,98.135,98.155,345200000.0
2007-12-12 13:14:00,98.155,98.16,98.145,98.155,171100000.0
2007-12-12 13:15:00,98.155,98.155,98.12,98.12,323300000.0
2007-12-12 13:16:00,98.125,98.145,98.125,98.135,161599999.0
2007-12-12 13:17:00,98.135,98.14,98.12,98.13,253000005.0
2007-12-12 13:18:00,98.135,98.155,98.135,98.155,326800000.0
2007-12-12 13:19:00,98.155,98.175,98.155,98.17,131500000.0
2007-12-12 13:20:00,98.175,98.18,98.17,98.17,28200000.0
2007-12-12 13:21:00,98.17,98.19,98.15,98.17,574000001.0
2007-12-12 13:22:00,98.17,98.205,98.17,98.18,747400001.0
2007-12-12 13:23:00,98.18,98.225,98.175,98.2,714800001.0
2007-12-12 13:24:00,98.2,98.205,98.13,98.13,469000000.0
2007-12-12 13:25:00,98.13,98.18,98.115,98.175,504400000.0
2007-12-12 13:26:00,98.18,98.215,98.18,98.205,748999998.0
2007-12-12 13:27:00,98.205,98.205,98.155,98.2,458800000.0
2007-12-12 13:28:00,98.2,98.2,98.135,98.145,512700000.0
2007-12-12 13:29:00,98.145,98.16,98.115,98.125,333599999.0
2007-12-12 13:30:00,98.125,98.135,98.095,98.13,479100002.0
2007-12-12 13:31:00,98.13,98.145,98.125,98.145,343200000.0
2007-12-12 13:32:00,98.145,98.155,98.135,98.135,234600000.0
2007-12-12 13:33:00,98.135,98.185,98.13,98.185,348900001.0
2007-12-12 13:34:00,98.185,98.215,98.185,98.21,481699998.0
2007-12-12 13:35:00,98.21,98.26,98.195,98.245,533400000.0
2007-12-12 13:36:00,98.25,98.26,98.165,98.165,612400000.0
2007-12-12 13:37:00,98.165,98.165,98.13,98.135,880100007.0
2007-12-12 13:38:00,98.135,98.175,98.13,98.15,381200000.0
2007-12-12 13:39:00,98.155,98.17,98.13,98.15,563600001.0
2007-12-12 13:40:00,98.15,98.155,98.14,98.15,256300000.0
2007-12-12 13:41:00,98.145,98.15,98.125,98.13,96400000.0
2007-12-12 13:42:00,98.13,98.13,98.075,98.08,199800000.0
2007-12-12 13:43:00,98.08,98.08,98.07,98.075,53600000.0
2007-12-12 13:44:00,98.075,98.09,98.07,98.075,104500000.0
2007-12-12 13:45:00,98.07,98.12,98.065,98.12,333400000.0
2007-12-12 13:46:00,98.12,98.13,98.095,98.11,156200000.0
2007-12-12 13:47:00,98.105,98.165,98.105,98.155,342000002.0
2007-12-12 13:48:00,98.16,98.21,98.135,98.16,521900000.0
2007-12-12 13:49:00,98.16,98.205,98.145,98.145,479200000.0
2007-12-12 13:50:00,98.14,98.155,98.14,98.15,323600000.0
2007-12-12 13:51:00,98.15,98.2,98.145,98.18,281600000.0
2007-12-12 13:52:00,98.185,98.2,98.17,98.185,196200000.0
2007-12-12 13:53:00,98.18,98.19,98.17,98.17,82700000.0
2007-12-12 13:54:00,98.17,98.17,98.105,98.11,367100000.0
2007-12-12 13:55:00,98.11,98.125,98.09,98.11,356100000.0
2007-12-12 13:56:00,98.105,98.12,98.085,98.11,97400000.0
2007-12-12 13:57:00,98.11,98.115,98.08,98.1,357400002.0
2007-12-12 13:58:00,98.1,98.1,98.085,98.09,267900000.0
2007-12-12 13:59:00,98.08,98.085,98.025,98.025,271900000.0
2007-12-12 14:00:00,98.025,98.05,98.02,98.05,343100000.0
2007-12-12 14:01:00,98.045,98.055,98.01,98.04,615800000.0
2007-12-12 14:02:00,98.04,98.055,98.02,98.045,268600000.0
2007-12-12 14:03:00,98.045,98.06,98.04,98.06,13900000.0
2007-12-12 14:04:00,98.06,98.08,98.06,98.08,92600000.0
2007-12-12 14:05:00,98.08,98.08,98.04,98.055,91000000.0
2007-12-12 14:06:00,98.055,98.07,98.04,98.07,52800000.0
2007-12-12 14:07:00,98.075,98.12,98.075,98.11,302100000.0
2007-12-12 14:08:00,98.115,98.115,98.06,98.07,465300000.0
2007-12-12 14:09:00,98.07,98.105,98.07,98.085,498399999.0
2007-12-12 14:10:00,98.085,98.085,98.08,98.085,79300000.0
2007-12-12 14:11:00,98.09,98.105,98.075,98.1,89400000.0
2007-12-12 14:12:00,98.1,98.12,98.095,98.11,346200000.0
2007-12-12 14:13:00,98.11,98.18,98.1,98.175,320100000.0
2007-12-12 14:14:00,98.175,98.175,98.145,98.155,172999999.0
2007-12-12 14:15:00,98.155,98.155,98.135,98.135,44000000.0
2007-12-12 14:16:00,98.135,98.14,98.115,98.12,178200000.0
2007-12-12 14:17:00,98.125,98.175,98.125,98.175,376700000.0
2007-12-12 14:18:00,98.175,98.175,98.155,98.155,537800001.0
2007-12-12 14:19:00,98.155,98.175,98.155,98.175,279700000.0
2007-12-12 14:20:00,98.175,98.19,98.175,98.175,398699999.0
2007-12-12 14:21:00,98.175,98.22,98.175,98.185,293699999.0
2007-12-12 14:22:00,98.185,98.19,98.135,98.155,387100000.0
2007-12-12 14:23:00,98.155,98.155,98.135,98.135,180000000.0
2007-12-12 14:24:00,98.135,98.145,98.135,98.145,97600000.0
2007-12-12 14:25:00,98.145,98.145,98.125,98.13,225300000.0
2007-12-12 14:26:00,98.13,98.165,98.13,98.165,71500000.0
2007-12-12 14:27:00,98.165,98.2,98.165,98.175,193100000.0
2007-12-12 14:28:00,98.17,98.175,98.16,98.165,83300000.0
2007-12-12 14:29:00,98.165,98.17,98.16,98.16,46400000.0
2007-12-12 14:30:00,98.16,98.17,98.145,98.16,57800000.0
2007-12-12 14:31:00,98.155,98.17,98.155,98.165,72900000.0
2007-12-12 14:32:00,98.165,98.17,98.145,98.155,98600000.0
2007-12-12 14:33:00,98.145,98.16,98.14,98.15,79500000.0
2007-12-12 14:34:00,98.145,98.155,98.14,98.155,39400000.0
2007-12-12 14:35:00,98.155,98.205,98.155,98.195,54900000.0
2007-12-12 14:36:00,98.21,98.225,98.195,98.215,130400000.0
2007-12-12 14:37:00,98.215,98.23,98.215,98.225,51000000.0
2007-12-12 14:38:00,98.225,98.265,98.225,98.245,243300001.0
2007-12-12 14:39:00,98.25,98.295,98.245,98.265,171900000.0
2007-12-12 14:40:00,98.27,98.27,98.225,98.235,352000000.0
2007-12-12 14:41:00,98.235,98.235,98.22,98.23,293200000.0
2007-12-12 14:42:00,98.23,98.275,98.225,98.235,335100000.0
2007-12-12 14:43:00,98.25,98.25,98.23,98.24,139500000.0
2007-12-12 14:44:00,98.245,98.25,98.23,98.235,117600000.0
2007-12-12 14:45:00,98.235,98.24,98.21,98.21,266400000.0
2007-12-12 14:46:00,98.215,98.255,98.215,98.24,133800000.0
2007-12-12 14:47:00,98.24,98.255,98.23,98.23,416500000.0
2007-12-12 14:48:00,98.23,98.245,98.225,98.225,103400000.0
2007-12-12 14:49:00,98.225,98.225,98.18,98.205,516100003.0
2007-12-12 14:50:00,98.205,98.215,98.2,98.21,137200000.0
2007-12-12 14:51:00,98.21,98.215,98.15,98.175,297000000.0
2007-12-12 14:52:00,98.175,98.185,98.16,98.18,67600000.0
2007-12-12 14:53:00,98.175,98.18,98.145,98.15,321300001.0
2007-12-12 14:54:00,98.15,98.165,98.14,98.155,247300001.0
2007-12-12 14:55:00,98.16,98.16,98.14,98.16,213100000.0
2007-12-12 14:56:00,98.16,98.18,98.155,98.18,278300000.0
2007-12-12 14:57:00,98.18,98.185,98.14,98.145,312800000.0
2007-12-12 14:58:00,98.145,98.175,98.135,98.175,235100000.0
2007-12-12 14:59:00,98.175,98.215,98.175,98.205,397800001.0
2007-12-12 15:00:00,98.205,98.285,98.2,98.265,444400000.0
2007-12-12 15:01:00,98.265,98.305,98.245,98.305,346700000.0
2007-12-12 15:02:00,98.3,98.31,98.275,98.275,277800000.0
2007-12-12 15:03:00,98.275,98.315,98.275,98.315,288500001.0
2007-12-12 15:04:00,98.315,98.33,98.255,98.255,288100000.0
2007-12-12 15:05:00,98.26,98.26,98.19,98.215,233400000.0
2007-12-12 15:06:00,98.215,98.225,98.19,98.22,346399998.0
2007-12-12 15:07:00,98.22,98.255,98.22,98.225,247000000.0
2007-12-12 15:08:00,98.225,98.235,98.215,98.225,241699998.0
2007-12-12 15:09:00,98.225,98.265,98.215,98.265,710699999.0
2007-12-12 15:10:00,98.265,98.305,98.26,98.305,277100000.0
2007-12-12 15:11:00,98.3,98.31,98.245,98.265,484000004.0
2007-12-12 15:12:00,98.265,98.27,98.175,98.18,526000000.0
2007-12-12 15:13:00,98.18,98.195,98.17,98.175,658200002.0
2007-12-12 15:14:00,98.185,98.19,98.16,98.175,347300002.0
2007-12-12 15:15:00,98.175,98.185,98.105,98.11,442699999.0
2007-12-12 15:16:00,98.115,98.215,98.115,98.2,341900000.0
2007-12-12 15:17:00,98.2,98.205,98.175,98.2,360400000.0
2007-12-12 15:18:00,98.2,98.205,98.145,98.15,701400001.0
2007-12-12 15:19:00,98.15,98.15,98.11,98.115,342900000.0
2007-12-12 15:20:00,98.115,98.18,98.105,98.175,798899999.0
2007-12-12 15:21:00,98.175,98.19,98.135,98.19,1048099995.0
2007-12-12 15:22:00,98.18,98.22,98.16,98.2,863999999.0
2007-12-12 15:23:00,98.2,98.21,98.165,98.2,1066999993.0
2007-12-12 15:24:00,98.2,98.22,98.195,98.205,329600000.0
2007-12-12 15:25:00,98.205,98.235,98.19,98.23,919199995.0
2007-12-12 15:26:00,98.23,98.26,98.2,98.22,1177699997.0
2007-12-12 15:27:00,98.22,98.245,98.21,98.245,547300000.0
2007-12-12 15:28:00,98.245,98.25,98.21,98.23,424499995.0
2007-12-12 15:29:00,98.23,98.265,98.15,98.17,420000000.0
2007-12-12 15:30:00,98.17,98.27,98.16,98.26,473000000.0
2007-12-12 15:31:00,98.26,98.31,98.26,98.3,644700000.0
2007-12-12 15:32:00,98.29,98.35,98.28,98.295,1337899990.0
2007-12-12 15:33:00,98.295,98.31,98.27,98.28,753300000.0
2007-12-12 15:34:00,98.285,98.285,98.25,98.255,379200000.0
2007-12-12 15:35:00,98.25,98.285,98.25,98.28,474400001.0
2007-12-12 15:36:00,98.28,98.3,98.26,98.26,464000000.0
2007-12-12 15:37:00,98.26,98.3,98.26,98.275,388000000.0
2007-12-12 15:38:00,98.26,98.27,98.21,98.245,1135699997.0
2007-12-12 15:39:00,98.245,98.27,98.22,98.22,655199999.0
2007-12-12 15:40:00,98.22,98.42,98.22,98.42,617600000.0
2007-12-12 15:41:00,98.42,98.555,98.42,98.5,936400004.0
2007-12-12 15:42:00,98.49,98.5,98.435,98.455,931999996.0
2007-12-12 15:43:00,98.455,98.455,98.425,98.425,728000000.0
2007-12-12 15:44:00,98.43,98.44,98.41,98.44,664499998.0
2007-12-12 15:45:00,98.43,98.48,98.43,98.48,722400000.0
2007-12-12 15:46:00,98.48,98.61,98.48,98.6,1061599999.0
2007-12-12 15:47:00,98.6,98.6,98.47,98.48,843200000.0
2007-12-12 15:48:00,98.48,98.6,98.47,98.6,747399996.0
2007-12-12 15:49:00,98.6,98.68,98.59,98.65,967199999.0
2007-12-12 15:50:00,98.65,98.665,98.62,98.62,952400000.0
2007-12-12 15:51:00,98.62,98.645,98.615,98.63,443200000.0
2007-12-12 15:52:00,98.63,98.655,98.62,98.635,578400000.0
2007-12-12 15:53:00,98.635,98.66,98.625,98.66,548800000.0
2007-12-12 15:54:00,98.66,98.73,98.66,98.71,773599998.0
2007-12-12 15:55:00,98.71,98.72,98.68,98.685,1341200005.0
2007-12-12 15:56:00,98.685,98.69,98.64,98.65,700800000.0
2007-12-12 15:57:00,98.66,98.66,98.63,98.65,568400000.0
2007-12-12 15:58:00,98.65,98.655,98.63,98.645,764900006.0
2007-12-12 15:59:00,98.645,98.67,98.625,98.635,926399999.0
2007-12-12 16:00:00,98.63,99.26,98.63,99.26,1175299998.0
2007-12-12 16:01:00,99.26,99.29,99.16,99.17,692000000.0
2007-12-12 16:02:00,99.16,99.39,99.09,99.39,1335999997.0
2007-12-12 16:03:00,99.38,99.45,99.35,99.36,1304400000.0
2007-12-12 16:04:00,99.34,99.49,99.305,99.49,1246799999.0
2007-12-12 16:05:00,99.49,99.49,99.33,99.35,1510800003.0
2007-12-12 16:06:00,99.35,99.36,99.17,99.19,1479899995.0
2007-12-12 16:07:00,99.19,99.28,99.18,99.19,1356300000.0
2007-12-12 16:08:00,99.19,99.33,99.17,99.31,1252700002.0
2007-12-12 16:09:00,99.3,99.37,99.3,99.31,1664600010.0
2007-12-12 16:10:00,99.3,99.35,99.29,99.3,1184600001.0
2007-12-12 16:11:00,99.3,99.48,99.27,99.48,1120499998.0
2007-12-12 16:12:00,99.41,99.42,99.35,99.39,1351900002.0
2007-12-12 16:13:00,99.81,99.82,99.73,99.76,1351900002.0
2007-12-12 16:14:00,99.75,99.77,99.63,99.68,1668200009.0
2007-12-12 16:15:00,99.68,99.68,99.61,99.65,1441200003.0
2007-12-12 16:16:00,99.65,99.66,99.61,99.655,1445499995.0
2007-12-12 16:17:00,99.65,99.66,99.59,99.65,1159399998.0
2007-12-12 16:18:00,99.65,99.67,99.63,99.65,1047599998.0
2007-12-12 16:19:00,99.66,99.67,99.56,99.59,1365499993.0
2007-12-12 16:20:00,99.59,99.65,99.56,99.64,1051599997.0
2007-12-12 16:21:00,99.65,99.74,99.65,99.72,1146800001.0
2007-12-12 16:22:00,99.725,99.87,99.715,99.86,1180400006.0
2007-12-12 16:23:00,99.855,99.865,99.74,99.78,1974700008.0
2007-12-12 16:24:00,99.78,99.88,99.78,99.86,1383499995.0
2007-12-12 16:25:00,99.86,99.9,99.82,99.9,1304299999.0
2007-12-12 16:26:00,99.9,99.955,99.855,99.88,1219099998.0
2007-12-12 16:27:00,99.88,99.9,99.82,99.88,1338600003.0
2007-12-12 16:28:00,99.88,99.93,99.85,99.86,760000000.0
2007-12-12 16:29:00,99.86,100.06,99.86,100.0,1189999999.0
2007-12-12 16:30:00,100.0,100.02,99.9,99.955,1493600002.0
2007-12-12 16:31:00,99.96,100.0,99.915,99.95,1127300001.0
2007-12-12 16:32:00,99.95,100.02,99.93,100.01,892099998.0
2007-12-12 16:33:00,100.01,100.01,99.91,99.92,1443599999.0
2007-12-12 16:34:00,99.92,99.96,99.9,99.94,1349600003.0
2007-12-12 16:35:00,99.94,99.97,99.915,99.96,1698500001.0
2007-12-12 16:36:00,99.96,99.96,99.84,99.86,1244799998.0
2007-12-12 16:37:00,99.86,99.875,99.81,99.81,1448500000.0
2007-12-12 16:38:00,99.81,99.83,99.76,99.77,1346799998.0
2007-12-12 16:39:00,99.77,99.8,99.73,99.77,1053499996.0
2007-12-12 16:40:00,99.77,99.8,99.74,99.77,633649997.0
2007-12-12 16:41:00,99.77,99.79,99.74,99.76,1029000001.0
2007-12-12 16:42:00,99.755,99.825,99.75,99.82,954800001.0
2007-12-12 16:43:00,99.815,99.825,99.785,99.8,1162599997.0
2007-12-12 16:44:00,99.8,99.8,99.71,99.78,1305099995.0
2007-12-12 16:45:00,99.78,99.805,99.75,99.8,1290299995.0
2007-12-12 16:46:00,99.8,99.81,99.78,99.795,1173799994.0
2007-12-12 16:47:00,99.795,99.81,99.7,99.705,885000003.0
2007-12-12 16:48:00,99.705,99.705,99.58,99.615,1541000002.0
2007-12-12 16:49:00,99.615,99.685,99.6,99.6,1556400002.0
2007-12-12 16:50:00,99.6,99.65,99.56,99.62,1555999996.0
2007-12-12 16:51:00,99.63,99.68,99.6,99.65,1491399999.0
2007-12-12 16:52:00,99.65,99.655,99.615,99.65,1478799998.0
2007-12-12 16:53:00,99.65,99.67,99.62,99.66,892299997.0
2007-12-12 16:54:00,99.66,99.72,99.65,99.71,1119800000.0
2007-12-12 16:55:00,99.71,99.77,99.71,99.725,1825300015.0
2007-12-12 16:56:00,99.725,99.735,99.65,99.655,1160799997.0
2007-12-12 16:57:00,99.27,99.29,99.26,99.28,1459000002.0
2007-12-12 16:58:00,99.69,99.74,99.67,99.695,1459000002.0
2007-12-12 16:59:00,99.695,99.72,99.67,99.705,1288999996.0
2007-12-12 17:00:00,99.705,99.72,99.66,99.67,1154000001.0
2007-12-12 17:01:00,99.31,99.32,99.28,99.32,1488600010.0
2007-12-12 17:02:00,99.675,99.68,99.62,99.655,1488600010.0
2007-12-12 17:03:00,99.65,99.68,99.62,99.63,1833799999.0
2007-12-12 17:04:00,99.63,99.645,99.605,99.605,1305800002.0
2007-12-12 17:05:00,99.605,99.605,99.5,99.54,1035599997.0
2007-12-12 17:06:00,99.55,99.58,99.52,99.55,1294799993.0
2007-12-12 17:07:00,99.545,99.545,99.52,99.53,984699998.0
2007-12-12 17:08:00,99.53,99.54,99.51,99.525,385400000.0
2007-12-12 17:09:00,99.525,99.535,99.49,99.5,414000000.0
2007-12-12 17:10:00,99.5,99.515,99.47,99.49,534400003.0
2007-12-12 17:11:00,99.49,99.495,99.43,99.44,1282600000.0
2007-12-12 17:12:00,99.44,99.44,99.36,99.4,1145400000.0
2007-12-12 17:13:00,99.4,99.47,99.4,99.44,1568300004.0
2007-12-12 17:14:00,99.45,99.495,99.43,99.46,1534499996.0
2007-12-12 17:15:00,99.46,99.47,99.42,99.45,1264200003.0
2007-12-12 17:16:00,99.44,99.445,99.375,99.38,1472400003.0
2007-12-12 17:17:00,99.38,99.44,99.35,99.43,1472499997.0
2007-12-12 17:18:00,99.43,99.53,99.43,99.51,2019700009.0
2007-12-12 17:19:00,99.51,99.54,99.505,99.525,1300799995.0
2007-12-12 17:20:00,99.525,99.57,99.52,99.54,631400001.0
2007-12-12 17:21:00,99.54,99.56,99.51,99.51,573600000.0
2007-12-12 17:22:00,99.51,99.565,99.51,99.555,990199995.0
2007-12-12 17:23:00,99.555,99.65,99.54,99.65,1578399993.0
2007-12-12 17:24:00,99.64,99.675,99.61,99.62,1713999996.0
2007-12-12 17:25:00,99.62,99.65,99.61,99.62,1815799991.0
2007-12-12 17:26:00,99.62,99.63,99.57,99.58,1206200002.0
2007-12-12 17:27:00,99.58,99.6,99.56,99.57,1489999996.0
2007-12-12 17:28:00,99.58,99.59,99.54,99.56,1571100013.0
2007-12-12 17:29:00,99.42,99.44,99.41,99.41,1608500008.0
2007-12-12 17:30:00,99.53,99.55,99.5,99.53,1608500008.0
2007-12-12 17:31:00,99.53,99.54,99.51,99.52,782600000.0
2007-12-12 17:32:00,99.52,99.52,99.42,99.43,2009999984.0
2007-12-12 17:33:00,99.435,99.48,99.43,99.47,1451499996.0
2007-12-12 17:34:00,99.47,99.49,99.46,99.48,1653800000.0
2007-12-12 17:35:00,99.48,99.48,99.42,99.455,672900001.0
2007-12-12 17:36:00,99.46,99.465,99.41,99.43,845000000.0
2007-12-12 17:37:00,99.43,99.43,99.39,99.41,1928600007.0
2007-12-12 17:38:00,99.4,99.44,99.39,99.43,1501300008.0
2007-12-12 17:39:00,99.43,99.45,99.41,99.41,978300000.0
2007-12-12 17:40:00,99.41,99.43,99.37,99.38,1762799993.0
2007-12-12 17:41:00,99.38,99.42,99.355,99.365,1059100006.0
2007-12-12 17:42:00,99.365,99.37,99.33,99.355,735200000.0
2007-12-12 17:43:00,99.355,99.38,99.34,99.35,2062400013.0
2007-12-12 17:44:00,99.35,99.38,99.34,99.36,1493800001.0
2007-12-12 17:45:00,99.36,99.45,99.36,99.425,1495599998.0
2007-12-12 17:46:00,99.43,99.44,99.34,99.345,1161300003.0
2007-12-12 17:47:00,99.35,99.35,99.29,99.29,1263499995.0
2007-12-12 17:48:00,99.29,99.33,99.26,99.265,1750000002.0
2007-12-12 17:49:00,99.265,99.27,99.21,99.22,1477800012.0
2007-12-12 17:50:00,99.22,99.26,99.15,99.23,1528300000.0
2007-12-12 17:51:00,99.235,99.235,99.19,99.21,1587600000.0
2007-12-12 17:52:00,99.21,99.225,99.2,99.22,1196600000.0
2007-12-12 17:53:00,99.22,99.24,99.2,99.22,1301999997.0
2007-12-12 17:54:00,99.22,99.25,99.19,99.25,1908099994.0
2007-12-12 17:55:00,99.245,99.29,99.23,99.27,2036299997.0
2007-12-12 17:56:00,99.27,99.31,99.265,99.3,517100000.0
2007-12-12 17:57:00,99.3,99.31,99.27,99.28,784900007.0
2007-12-12 17:58:00,99.28,99.3,99.26,99.295,1928300000.0
2007-12-12 17:59:00,99.29,99.35,99.28,99.335,1495699995.0
2007-12-12 18:00:00,99.5,99.5,99.48,99.49,1972799987.0
2007-12-12 18:01:00,99.32,99.35,99.29,99.34,1972799987.0
2007-12-12 18:02:00,99.48,99.48,99.46,99.47,1458200001.0
2007-12-12 18:03:00,99.355,99.4,99.35,99.375,1458200001.0
2007-12-12 18:04:00,99.375,99.43,99.37,99.41,2037200011.0
2007-12-12 18:05:00,99.41,99.505,99.41,99.49,1498800001.0
2007-12-12 18:06:00,99.49,99.49,99.45,99.45,1237099987.0
2007-12-12 18:07:00,99.45,99.49,99.43,99.49,917799988.0
2007-12-12 18:08:00,99.49,99.51,99.47,99.485,1137000001.0
2007-12-12 18:09:00,99.485,99.49,99.43,99.44,1125699996.0
2007-12-12 18:10:00,99.45,99.53,99.45,99.515,1208799998.0
2007-12-12 18:11:00,99.515,99.535,99.5,99.52,1048899996.0
2007-12-12 18:12:00,99.52,99.54,99.51,99.52,712899997.0
2007-12-12 18:13:00,99.515,99.52,99.485,99.495,506899998.0
2007-12-12 18:14:00,99.495,99.5,99.445,99.47,644999998.0
2007-12-12 18:15:00,99.475,99.52,99.47,99.49,837799998.0
2007-12-12 18:16:00,99.49,99.49,99.39,99.42,627999998.0
2007-12-12 18:17:00,99.42,99.42,99.37,99.39,747300001.0
2007-12-12 18:18:00,99.39,99.44,99.36,99.44,679999998.0
2007-12-12 18:19:00,99.44,99.52,99.42,99.48,665599997.0
2007-12-12 18:20:00,99.48,99.49,99.43,99.46,1019799999.0
2007-12-12 18:21:00,99.46,99.47,99.41,99.41,780300001.0
2007-12-12 18:22:00,99.41,99.42,99.365,99.4,1265300004.0
2007-12-12 18:23:00,99.4,99.44,99.375,99.44,669600000.0
2007-12-12 18:24:00,99.44,99.455,99.42,99.45,632000000.0
2007-12-12 18:25:00,99.45,99.455,99.42,99.43,792700002.0
2007-12-12 18:26:00,99.435,99.44,99.38,99.41,612900000.0
2007-12-12 18:27:00,99.41,99.44,99.4,99.4,1047500004.0
2007-12-12 18:28:00,99.4,99.44,99.37,99.44,998299996.0
2007-12-12 18:29:00,99.44,99.45,99.41,99.415,985700002.0
2007-12-12 18:30:00,99.415,99.46,99.41,99.46,995600003.0
2007-12-12 18:31:00,99.46,99.485,99.45,99.46,528100000.0
2007-12-12 18:32:00,99.46,99.47,99.4,99.44,975999995.0
2007-12-12 18:33:00,99.43,99.5,99.43,99.5,770399998.0
2007-12-12 18:34:00,99.5,99.51,99.47,99.47,1061599995.0
2007-12-12 18:35:00,99.47,99.5,99.46,99.5,1452800002.0
2007-12-12 18:36:00,99.5,99.515,99.49,99.51,509599999.0
2007-12-12 18:37:00,99.51,99.52,99.505,99.515,322400000.0
2007-12-12 18:38:00,99.515,99.515,99.47,99.48,700000001.0
2007-12-12 18:39:00,99.48,99.48,99.43,99.43,859199999.0
2007-12-12 18:40:00,99.44,99.44,99.4,99.41,718099999.0
2007-12-12 18:41:00,99.41,99.44,99.39,99.44,892699998.0
2007-12-12 18:42:00,99.44,99.45,99.42,99.43,1076000004.0
2007-12-12 18:43:00,99.43,99.44,99.4,99.41,820200003.0
2007-12-12 18:44:00,99.41,99.44,99.41,99.42,644000000.0
2007-12-12 18:45:00,99.43,99.46,99.43,99.46,258900000.0
2007-12-12 18:46:00,99.46,99.46,99.425,99.435,331500000.0
2007-12-12 18:47:00,99.43,99.45,99.4,99.435,795300001.0
2007-12-12 18:48:00,99.435,99.465,99.41,99.465,850999993.0
2007-12-12 18:49:00,99.465,99.465,99.42,99.45,769000002.0
2007-12-12 18:50:00,99.45,99.45,99.41,99.425,419200000.0
2007-12-12 18:51:00,99.425,99.43,99.38,99.41,654499999.0
2007-12-12 18:52:00,99.41,99.42,99.39,99.42,687999999.0
2007-12-12 18:53:00,99.42,99.44,99.42,99.42,1108200000.0
2007-12-12 18:54:00,99.43,99.45,99.42,99.45,395700001.0
2007-12-12 18:55:00,99.45,99.47,99.44,99.465,578499999.0
2007-12-12 18:56:00,99.465,99.47,99.44,99.465,652300000.0
2007-12-12 18:57:00,99.465,99.52,99.465,99.515,681400000.0
2007-12-12 18:58:00,99.515,99.535,99.5,99.51,213900001.0
2007-12-12 18:59:00,99.51,99.51,99.5,99.51,314400000.0
2007-12-12 19:00:00,99.51,99.51,99.48,99.495,378099998.0
2007-12-12 19:01:00,99.5,99.5,99.47,99.475,698800000.0
2007-12-12 19:02:00,99.48,99.49,99.46,99.48,658800000.0
2007-12-12 19:03:00,99.47,99.48,99.47,99.47,310800000.0
2007-12-12 19:04:00,99.47,99.47,99.45,99.45,413199998.0
2007-12-12 19:05:00,99.45,99.46,99.43,99.44,342300000.0
2007-12-12 19:06:00,99.44,99.44,99.35,99.37,826400000.0
2007-12-12 19:07:00,99.37,99.405,99.36,99.395,780000000.0
2007-12-12 19:08:00,99.39,99.39,99.34,99.355,464500000.0
2007-12-12 19:09:00,99.355,99.355,99.28,99.3,468600000.0
2007-12-12 19:10:00,99.3,99.31,99.26,99.27,313500000.0
2007-12-12 19:11:00,99.27,99.29,99.27,99.29,379800000.0
2007-12-12 19:12:00,99.285,99.3,99.28,99.28,398300002.0
2007-12-12 19:13:00,99.29,99.33,99.26,99.31,674200004.0
2007-12-12 19:14:00,99.31,99.33,99.28,99.28,556499999.0
2007-12-12 19:15:00,99.28,99.3,99.24,99.28,615899999.0
2007-12-12 19:16:00,99.28,99.305,99.23,99.26,249300000.0
2007-12-12 19:17:00,99.26,99.26,99.21,99.22,614499998.0
2007-12-12 19:18:00,99.22,99.26,99.21,99.26,1144699996.0
2007-12-12 19:19:00,99.26,99.28,99.24,99.24,827399996.0
2007-12-12 19:20:00,99.24,99.24,99.21,99.21,136800000.0
2007-12-12 19:21:00,99.21,99.24,99.195,99.22,1032599990.0
2007-12-12 19:22:00,99.23,99.295,99.23,99.285,734399998.0
2007-12-12 19:23:00,99.29,99.295,99.24,99.25,865600005.0
2007-12-12 19:24:00,99.26,99.26,99.22,99.24,918900001.0
2007-12-12 19:25:00,99.24,99.24,99.22,99.23,375200001.0
2007-12-12 19:26:00,99.23,99.3,99.23,99.28,276800000.0
2007-12-12 19:27:00,99.28,99.3,99.28,99.29,156000000.0
2007-12-12 19:28:00,99.29,99.29,99.25,99.26,165600000.0
2007-12-12 19:29:00,99.26,99.27,99.245,99.25,322699999.0
2007-12-12 19:30:00,99.25,99.25,99.11,99.12,896800000.0
2007-12-12 19:31:00,99.13,99.13,99.05,99.06,820000000.0
2007-12-12 19:32:00,99.06,99.06,99.01,99.01,1119600003.0
2007-12-12 19:33:00,99.01,99.03,98.93,98.93,949900001.0
2007-12-12 19:34:00,98.93,98.93,98.8,98.8,668000000.0
2007-12-12 19:35:00,98.8,98.875,98.8,98.87,543200000.0
2007-12-12 19:36:00,98.87,98.94,98.86,98.94,603600000.0
2007-12-12 19:37:00,98.94,99.01,98.93,99.01,571200000.0
2007-12-12 19:38:00,99.01,99.02,98.93,98.93,861600000.0
2007-12-12 19:39:00,98.93,98.95,98.93,98.95,543399999.0
2007-12-12 19:40:00,98.95,98.99,98.925,98.925,836100007.0
2007-12-12 19:41:00,98.925,98.93,98.8,98.8,987400000.0
2007-12-12 19:42:00,98.8,98.8,98.77,98.77,683100000.0
2007-12-12 19:43:00,98.77,98.8,98.73,98.76,1604799997.0
2007-12-12 19:44:00,98.755,98.81,98.75,98.75,911999999.0
2007-12-12 19:45:00,98.74,98.8,98.74,98.8,1023300000.0
2007-12-12 19:46:00,98.8,98.825,98.72,98.73,1181600001.0
2007-12-12 19:47:00,98.73,98.73,98.61,98.62,1153599995.0
2007-12-12 19:48:00,98.61,98.66,98.59,98.64,852600000.0
2007-12-12 19:49:00,98.64,98.69,98.63,98.67,1251199992.0
2007-12-12 19:50:00,98.67,98.67,98.6,98.62,1265899996.0
2007-12-12 19:51:00,98.62,98.62,98.57,98.61,1240800003.0
2007-12-12 19:52:00,98.61,98.67,98.58,98.66,901200002.0
2007-12-12 19:53:00,98.66,98.76,98.66,98.72,723200000.0
2007-12-12 19:54:00,98.72,98.74,98.7,98.7,789099998.0
2007-12-12 19:55:00,98.7,98.755,98.69,98.725,798100006.0
2007-12-12 19:56:00,98.72,98.74,98.69,98.72,874099999.0
2007-12-12 19:57:00,98.73,98.79,98.72,98.765,546400000.0
2007-12-12 19:58:00,98.76,98.77,98.75,98.75,342100001.0
2007-12-12 19:59:00,98.75,98.75,98.66,98.69,597200000.0
2007-12-12 20:00:00,98.69,98.72,98.69,98.705,783300000.0
2007-12-12 20:01:00,98.69,98.7,98.67,98.7,718600003.0
2007-12-12 20:02:00,98.7,98.745,98.7,98.735,274500000.0
2007-12-12 20:03:00,98.73,98.735,98.63,98.63,892400002.0
2007-12-12 20:04:00,98.63,98.65,98.61,98.65,670400000.0
2007-12-12 20:05:00,98.65,98.71,98.65,98.71,618400000.0
2007-12-12 20:06:00,98.7,98.725,98.67,98.68,349300000.0
2007-12-12 20:07:00,98.68,98.72,98.675,98.69,514800000.0
2007-12-12 20:08:00,98.695,98.73,98.68,98.725,282200000.0
2007-12-12 20:09:00,98.725,98.78,98.725,98.78,354400000.0
2007-12-12 20:10:00,98.78,98.83,98.77,98.82,549900001.0
2007-12-12 20:11:00,98.83,98.9,98.81,98.9,845000000.0
2007-12-12 20:12:00,98.9,98.93,98.88,98.91,444900002.0
2007-12-12 20:13:00,98.91,99.02,98.91,99.0,762000000.0
2007-12-12 20:14:00,99.0,99.03,98.96,98.96,776800000.0
2007-12-12 20:15:00,98.96,99.01,98.93,98.93,578400000.0
2007-12-12 20:16:00,98.93,98.96,98.915,98.95,243800000.0
2007-12-12 20:17:00,98.95,98.96,98.94,98.945,248700000.0
2007-12-12 20:18:00,98.95,99.01,98.95,98.97,225400000.0
2007-12-12 20:19:00,98.97,98.99,98.96,98.99,405500000.0
2007-12-12 20:20:00,98.99,99.03,98.98,99.03,325100000.0
2007-12-12 20:21:00,99.03,99.055,99.025,99.05,246100000.0
2007-12-12 20:22:00,99.055,99.14,99.04,99.13,753999998.0
2007-12-12 20:23:00,99.14,99.14,99.06,99.07,466600000.0
2007-12-12 20:24:00,99.07,99.1,99.07,99.085,270900000.0
2007-12-12 20:25:00,99.085,99.105,99.075,99.09,621899999.0
2007-12-12 20:26:00,99.095,99.11,99.065,99.065,149900000.0
2007-12-12 20:27:00,99.065,99.065,99.02,99.02,370100000.0
2007-12-12 20:28:00,99.02,99.035,98.99,99.035,259500000.0
2007-12-12 20:29:00,99.035,99.035,98.96,98.975,263800000.0
2007-12-12 20:30:00,98.975,98.975,98.955,98.97,216200000.0
2007-12-12 20:31:00,98.97,98.995,98.95,98.995,456700000.0
2007-12-12 20:32:00,98.995,99.035,98.99,99.02,450799997.0
2007-12-12 20:33:00,99.02,99.03,98.98,98.985,485000002.0
2007-12-12 20:34:00,98.985,99.02,98.95,98.965,196300000.0
2007-12-12 20:35:00,98.965,99.035,98.95,99.03,401700000.0
2007-12-12 20:36:00,99.03,99.035,99.02,99.025,81800000.0
2007-12-12 20:37:00,99.025,99.2,99.02,99.14,518300001.0
2007-12-12 20:38:00,99.145,99.15,99.115,99.12,677600000.0
2007-12-12 20:39:00,99.12,99.12,99.08,99.1,768100000.0
2007-12-12 20:40:00,99.1,99.13,99.09,99.13,197100000.0
2007-12-12 20:41:00,99.12,99.155,99.12,99.155,567999994.0
2007-12-12 20:42:00,99.16,99.215,99.15,99.205,421300000.0
2007-12-12 20:43:00,99.205,99.235,99.2,99.225,500900001.0
2007-12-12 20:44:00,99.23,99.23,99.135,99.155,979000000.0
2007-12-12 20:45:00,99.15,99.16,99.1,99.15,722900000.0
2007-12-12 20:46:00,99.15,99.16,99.1,99.12,1004399999.0
2007-12-12 20:47:00,99.12,99.155,99.12,99.15,450400000.0
2007-12-12 20:48:00,99.14,99.155,99.09,99.12,931299997.0
2007-12-12 20:49:00,99.12,99.14,99.12,99.14,432799993.0
2007-12-12 20:50:00,99.14,99.14,99.12,99.12,216800000.0
2007-12-12 20:51:00,99.12,99.12,99.09,99.12,695600004.0
2007-12-12 20:52:00,99.12,99.13,99.11,99.12,494000003.0
2007-12-12 20:53:00,99.12,99.14,99.1,99.1,676100005.0
2007-12-12 20:54:00,99.11,99.12,99.09,99.1,825200012.0
2007-12-12 20:55:00,99.095,99.1,99.09,99.09,293700000.0
2007-12-12 20:56:00,99.09,99.09,99.08,99.09,236800000.0
2007-12-12 20:57:00,99.09,99.1,99.09,99.1,263200000.0
2007-12-12 20:58:00,99.1,99.17,99.09,99.16,640200000.0
2007-12-12 20:59:00,99.16,99.18,99.15,99.18,348599999.0
2007-12-12 21:00:00,99.18,99.18,99.14,99.14,297600000.0
2007-12-12 21:01:00,99.14,99.14,99.12,99.13,258100000.0
2007-12-12 21:02:00,99.13,99.14,99.13,99.14,434800007.0
2007-12-12 21:03:00,99.15,99.16,99.13,99.16,185600000.0
2007-12-12 21:04:00,99.16,99.17,99.15,99.17,233700001.0
2007-12-12 21:05:00,99.17,99.21,99.17,99.21,228000000.0
2007-12-12 21:06:00,99.21,99.25,99.21,99.24,731100000.0
2007-12-12 21:07:00,99.23,99.24,99.22,99.22,147000000.0
2007-12-12 21:08:00,99.22,99.24,99.21,99.23,156300000.0
2007-12-12 21:09:00,99.23,99.25,99.215,99.25,264000000.0
2007-12-12 21:10:00,99.25,99.25,99.2,99.2,225600000.0
2007-12-12 21:11:00,99.2,99.21,99.19,99.21,510599995.0
2007-12-12 21:12:00,99.2,99.22,99.2,99.21,397699996.0
2007-12-12 21:13:00,99.2,99.22,99.19,99.22,708899992.0
2007-12-12 21:14:00,99.22,99.295,99.22,99.28,279999999.0
2007-12-12 21:15:00,99.28,99.33,99.28,99.33,475200000.0
2007-12-12 21:16:00,99.32,99.365,99.3,99.34,802400000.0
2007-12-12 21:17:00,99.34,99.35,99.33,99.34,179200000.0
2007-12-12 21:18:00,99.34,99.38,99.34,99.38,482300000.0
2007-12-12 21:19:00,99.375,99.43,99.37,99.39,918400002.0
2007-12-12 21:20:00,99.39,99.4,99.33,99.35,861900001.0
2007-12-12 21:21:00,99.35,99.36,99.3,99.3,767400000.0
2007-12-12 21:22:00,99.3,99.36,99.3,99.32,536000000.0
2007-12-12 21:23:00,99.32,99.34,99.29,99.33,502400000.0
2007-12-12 21:24:00,99.33,99.37,99.32,99.37,657800005.0
2007-12-12 21:25:00,99.35,99.38,99.33,99.34,621400001.0
2007-12-12 21:26:00,99.34,99.34,99.31,99.31,262400000.0
2007-12-12 21:27:00,99.31,99.33,99.31,99.32,328799999.0
2007-12-12 21:28:00,99.32,99.32,99.29,99.31,511199997.0
2007-12-12 21:29:00,99.31,99.31,99.27,99.28,737000000.0
2007-12-12 21:30:00,99.28,99.3,99.19,99.19,993099998.0
2007-12-12 21:31:00,99.19,99.2,99.17,99.19,978599998.0
2007-12-12 21:32:00,99.19,99.205,99.185,99.185,514400000.0
2007-12-12 21:33:00,99.185,99.19,99.12,99.13,862400000.0
2007-12-12 21:34:00,99.13,99.16,99.13,99.16,572800000.0
2007-12-12 21:35:00,99.17,99.2,99.17,99.18,614200001.0
2007-12-12 21:36:00,99.18,99.19,99.15,99.16,562400000.0
2007-12-12 21:37:00,99.16,99.18,99.15,99.16,298400000.0
2007-12-12 21:38:00,99.16,99.16,99.14,99.14,256800000.0
2007-12-12 21:39:00,99.14,99.18,99.14,99.18,176000000.0
2007-12-12 21:40:00,99.17,99.18,99.14,99.15,211600000.0
2007-12-12 21:41:00,99.145,99.145,99.12,99.14,512599999.0
2007-12-12 21:42:00,99.13,99.145,99.11,99.14,807800002.0
2007-12-12 21:43:00,99.14,99.18,99.14,99.17,502300000.0
2007-12-12 21:44:00,99.18,99.18,99.13,99.155,713700000.0
2007-12-12 21:45:00,99.16,99.16,99.08,99.085,735300001.0
2007-12-12 21:46:00,99.08,99.085,99.04,99.045,556800000.0
2007-12-12 21:47:00,99.045,99.05,99.0,99.01,779500003.0
2007-12-12 21:48:00,99.01,99.015,98.99,99.015,526499999.0
2007-12-12 21:49:00,99.015,99.04,99.01,99.03,303200000.0
2007-12-12 21:50:00,99.03,99.08,99.03,99.055,316800000.0
2007-12-12 21:51:00,99.06,99.08,99.05,99.05,277600000.0
2007-12-12 21:52:00,99.05,99.09,99.05,99.09,195200000.0
2007-12-12 21:53:00,99.08,99.09,99.06,99.07,299699998.0
2007-12-12 21:54:00,99.075,99.09,99.065,99.09,160800000.0
2007-12-12 21:55:00,99.09,99.13,99.09,99.13,248000000.0
2007-12-12 21:56:00,99.13,99.15,99.12,99.15,565600001.0
2007-12-12 21:57:00,99.14,99.15,99.09,99.12,398700003.0
2007-12-12 21:58:00,99.11,99.12,99.07,99.12,350900000.0
2007-12-12 21:59:00,99.12,99.12,99.05,99.06,562099999.0
2007-12-12 22:00:00,99.05,99.09,98.845,98.85,1260099998.0
2007-12-12 22:01:00,98.85,98.86,98.77,98.81,1565699998.0
2007-12-12 22:02:00,98.81,98.86,98.795,98.81,1030899997.0
2007-12-12 22:03:00,98.81,98.82,98.72,98.72,1051300000.0
2007-12-12 22:04:00,98.72,98.73,98.61,98.66,846600000.0
2007-12-12 22:05:00,98.66,98.73,98.63,98.68,1169200001.0
2007-12-12 22:06:00,98.68,98.73,98.66,98.71,1182700001.0
2007-12-12 22:07:00,98.71,98.725,98.69,98.705,290399999.0
2007-12-12 22:08:00,98.705,98.75,98.69,98.74,873700000.0
2007-12-12 22:09:00,98.74,98.74,98.7,98.725,713299993.0
2007-12-12 22:10:00,98.725,98.74,98.68,98.685,806700000.0
2007-12-12 22:11:00,98.68,98.68,98.56,98.585,1236599998.0
2007-12-12 22:12:00,98.585,98.61,98.54,98.61,1817900004.0
2007-12-12 22:13:00,98.61,98.63,98.56,98.565,1410899995.0
2007-12-12 22:14:00,98.565,98.58,98.52,98.53,1303500005.0
2007-12-12 22:15:00,98.53,98.53,98.38,98.44,1081100000.0
2007-12-12 22:16:00,98.44,98.45,98.3,98.33,1623300000.0
2007-12-12 22:17:00,98.33,98.43,98.29,98.42,1140600000.0
2007-12-12 22:18:00,98.42,98.58,98.42,98.53,957399999.0
2007-12-12 22:19:00,98.54,98.58,98.445,98.48,1056200003.0
2007-12-12 22:20:00,98.48,98.61,98.48,98.585,902500000.0
2007-12-12 22:21:00,98.585,98.585,98.51,98.51,1023400000.0
2007-12-12 22:22:00,98.51,98.63,98.51,98.62,994400000.0
2007-12-12 22:23:00,98.63,98.63,98.55,98.57,1058400002.0
2007-12-12 22:24:00,98.56,98.6,98.47,98.5,967600001.0
2007-12-12 22:25:00,98.5,98.63,98.5,98.61,1091600003.0
2007-12-12 22:26:00,98.61,98.63,98.55,98.595,730400000.0
2007-12-12 22:27:00,98.595,98.62,98.585,98.615,1059999997.0
2007-12-12 22:28:00,98.615,98.73,98.615,98.725,737600000.0
2007-12-12 22:29:00,98.725,98.735,98.67,98.69,902400000.0
2007-12-12 22:30:00,98.69,98.745,98.69,98.71,691200000.0
2007-12-12 22:31:00,98.71,98.72,98.65,98.67,664000000.0
2007-12-12 22:32:00,98.67,98.68,98.535,98.55,1317699998.0
2007-12-12 22:33:00,98.54,98.61,98.53,98.53,1196700000.0
2007-12-12 22:34:00,98.53,98.62,98.53,98.55,792000000.0
2007-12-12 22:35:00,98.55,98.6,98.495,98.5,1274799995.0
2007-12-12 22:36:00,98.5,98.5,98.41,98.41,1445400009.0
2007-12-12 22:37:00,98.41,98.44,98.37,98.37,1064800000.0
2007-12-12 22:38:00,98.365,98.4,98.33,98.36,1229500002.0
2007-12-12 22:39:00,98.365,98.42,98.35,98.39,927599999.0
2007-12-12 22:40:00,98.39,98.43,98.39,98.39,858200000.0
2007-12-12 22:41:00,98.39,98.39,98.34,98.39,616000000.0
2007-12-12 22:42:00,98.39,98.41,98.36,98.38,393000000.0
2007-12-12 22:43:00,98.38,98.38,98.35,98.36,428800000.0
2007-12-12 22:44:00,98.36,98.39,98.35,98.38,388300000.0
2007-12-12 22:45:00,98.38,98.45,98.36,98.44,809899996.0
2007-12-12 22:46:00,98.44,98.48,98.42,98.44,772100001.0
2007-12-12 22:47:00,98.44,98.555,98.44,98.535,770599997.0
2007-12-12 22:48:00,98.535,98.735,98.53,98.73,909600000.0
2007-12-12 22:49:00,98.73,98.8,98.73,98.77,893399997.0
2007-12-12 22:50:00,98.77,98.8,98.73,98.79,655200000.0
2007-12-12 22:51:00,98.79,98.82,98.77,98.81,536800000.0
2007-12-12 22:52:00,98.82,98.835,98.81,98.835,536500000.0
2007-12-12 22:53:00,98.835,98.84,98.76,98.77,406400000.0
2007-12-12 22:54:00,98.77,98.79,98.74,98.77,198400000.0
2007-12-12 22:55:00,98.78,98.83,98.76,98.83,320800000.0
2007-12-12 22:56:00,98.83,98.92,98.83,98.92,490600000.0
2007-12-12 22:57:00,98.92,98.94,98.91,98.93,838700008.0
2007-12-12 22:58:00,98.93,98.94,98.9,98.92,568400000.0
2007-12-12 22:59:00,98.92,98.925,98.9,98.91,219200000.0
2007-12-12 23:00:00,98.91,99.03,98.91,99.01,616500000.0
2007-12-12 23:01:00,99.015,99.02,98.97,98.97,521999999.0
2007-12-12 23:02:00,98.97,98.97,98.96,98.96,126400000.0
2007-12-12 23:03:00,98.96,98.97,98.96,98.97,188800000.0
2007-12-12 23:04:00,98.97,98.98,98.96,98.98,153600000.0
2007-12-12 23:05:00,98.98,99.0,98.97,98.99,175200000.0
2007-12-12 23:06:00,98.98,98.98,98.96,98.97,96500000.0
2007-12-12 23:07:00,98.97,98.99,98.96,98.98,103200000.0
2007-12-12 23:08:00,98.98,99.0,98.98,98.98,108500000.0
2007-12-12 23:09:00,98.99,99.045,98.98,99.03,321800000.0
2007-12-12 23:10:00,99.025,99.03,99.02,99.03,123200000.0
2007-12-12 23:11:00,99.02,99.05,99.005,99.03,282500000.0
2007-12-12 23:12:00,99.03,99.03,99.0,99.01,106400000.0
2007-12-12 23:13:00,99.01,99.03,98.98,98.98,201600000.0
2007-12-12 23:14:00,98.98,99.0,98.96,98.97,443100000.0
2007-12-12 23:15:00,98.98,99.0,98.98,98.99,80800000.0
2007-12-12 23:16:00,98.99,99.02,98.99,99.02,224800000.0
2007-12-12 23:17:00,99.02,99.04,99.0,99.015,439100000.0
2007-12-12 23:18:00,99.02,99.03,99.01,99.02,77500000.0
2007-12-12 23:19:00,99.025,99.04,99.02,99.04,131200000.0
2007-12-12 23:20:00,99.04,99.05,99.03,99.05,271599998.0
2007-12-12 23:21:00,99.05,99.05,99.01,99.01,117100000.0
2007-12-12 23:22:00,99.01,99.03,98.98,99.03,265600000.0
2007-12-12 23:23:00,99.03,99.03,99.01,99.01,87900000.0
2007-12-12 23:24:00,99.01,99.015,99.0,99.005,213600000.0
2007-12-12 23:25:00,99.005,99.01,98.98,99.0,575999990.0
2007-12-12 23:26:00,99.0,99.0,98.99,98.99,49600000.0
2007-12-12 23:27:00,98.98,99.0,98.98,99.0,56800000.0
2007-12-12 23:28:00,98.99,98.99,98.99,98.99,108800000.0
2007-12-12 23:29:00,98.99,98.99,98.99,98.99,1600000.0
2007-12-12 23:30:00,98.99,98.99,98.98,98.985,201700000.0
2007-12-12 23:31:00,98.99,99.0,98.96,98.96,130200000.0
2007-12-12 23:32:00,98.96,98.995,98.96,98.995,389700000.0
2007-12-12 23:33:00,99.0,99.0,98.97,98.97,148200000.0
2007-12-12 23:34:00,98.97,98.97,98.95,98.96,153600000.0
2007-12-12 23:35:00,98.96,98.965,98.95,98.96,180200000.0
2007-12-12 23:36:00,98.95,98.96,98.95,98.96,70400000.0
2007-12-12 23:37:00,98.96,98.97,98.94,98.94,157400000.0
2007-12-12 23:38:00,98.94,98.96,98.93,98.93,303200000.0
2007-12-12 23:39:00,98.93,98.95,98.93,98.95,117800000.0
2007-12-12 23:40:00,98.95,98.96,98.94,98.95,204400000.0
2007-12-12 23:41:00,98.95,98.95,98.92,98.94,301400000.0
2007-12-12 23:42:00,98.94,98.94,98.915,98.94,45600000.0
2007-12-12 23:43:00,98.94,98.94,98.92,98.93,93800000.0
2007-12-12 23:44:00,98.92,98.93,98.91,98.92,108300000.0
2007-12-12 23:45:00,98.91,98.93,98.81,98.91,761000000.0
2007-12-12 23:46:00,98.91,98.96,98.9,98.95,334300000.0
2007-12-12 23:47:00,98.96,99.0,98.96,98.97,250900000.0
2007-12-12 23:48:00,98.98,98.98,98.92,98.95,456899996.0
2007-12-12 23:49:00,98.95,98.98,98.93,98.98,188300000.0
2007-12-12 23:50:00,98.98,99.05,98.98,99.02,652400002.0
2007-12-12 23:51:00,99.02,99.11,99.02,99.1,384000000.0
2007-12-12 23:52:00,99.11,99.13,99.09,99.12,304800000.0
2007-12-12 23:53:00,99.12,99.16,99.1,99.16,367099997.0
2007-12-12 23:54:00,99.155,99.16,99.12,99.12,184800000.0
2007-12-12 23:55:00,99.1,99.12,99.08,99.12,210400000.0
2007-12-12 23:56:00,99.12,99.13,99.11,99.12,96000000.0
2007-12-12 23:57:00,99.12,99.12,99.1,99.1,58400000.0
2007-12-12 23:58:00,99.1,99.11,99.07,99.09,147200000.0
2007-12-12 23:59:00,99.08,99.12,99.06,99.06,162800000.0
2007-12-13 00:00:00,99.07,99.11,99.0,99.08,156900000.0
2007-12-13 00:01:00,99.08,99.1,99.06,99.07,520700000.0
2007-12-13 00:02:00,99.07,99.1,99.05,99.09,426099990.0
2007-12-13 00:03:00,99.09,99.09,99.09,99.09,195100000.0
2007-12-13 00:04:00,99.09,99.15,99.09,99.13,205300000.0
2007-12-13 00:05:00,99.13,99.16,99.12,99.13,963700000.0
2007-12-13 00:06:00,99.13,99.13,99.1,99.12,292900000.0
2007-12-13 00:07:00,99.13,99.13,99.12,99.12,54400000.0
2007-12-13 00:08:00,99.12,99.13,99.12,99.13,131600000.0
2007-12-13 00:09:00,99.13,99.13,99.08,99.09,490400004.0
2007-12-13 00:10:00,99.09,99.11,99.09,99.09,565999997.0
2007-12-13 00:11:00,99.09,99.1,99.05,99.06,523500000.0
2007-12-13 00:12:00,99.08,99.09,99.08,99.09,15800000.0
2007-12-13 00:13:00,99.09,99.1,99.07,99.08,23300000.0
2007-12-13 00:14:00,99.08,99.08,99.05,99.05,143999999.0
2007-12-13 00:15:00,99.06,99.08,99.05,99.07,439699996.0
2007-12-13 00:16:00,99.07,99.07,99.05,99.07,72700000.0
2007-12-13 00:17:00,99.07,99.105,99.06,99.09,120500000.0
2007-12-13 00:18:00,99.08,99.1,99.06,99.075,346600000.0
2007-12-13 00:19:00,99.08,99.09,99.03,99.03,210500000.0
2007-12-13 00:20:00,99.04,99.08,99.04,99.04,72000000.0
2007-12-13 00:21:00,99.02,99.075,99.02,99.045,79200000.0
2007-12-13 00:22:00,99.045,99.095,99.01,99.095,413700000.0
2007-12-13 00:23:00,99.095,99.095,99.05,99.06,200400000.0
2007-12-13 00:24:00,99.06,99.06,99.03,99.03,185800000.0
2007-12-13 00:25:00,99.025,99.04,99.025,99.035,138699997.0
2007-12-13 00:26:00,99.035,99.055,99.025,99.025,265300000.0
2007-12-13 00:27:00,99.015,99.035,99.005,99.015,252300000.0
2007-12-13 00:28:00,99.015,99.045,99.0,99.035,335400000.0
2007-12-13 00:29:00,99.045,99.085,99.035,99.035,368800004.0
2007-12-13 00:30:00,99.055,99.09,99.055,99.08,225900000.0
2007-12-13 00:31:00,99.07,99.095,99.035,99.085,388800000.0
2007-12-13 00:32:00,99.085,99.095,99.065,99.065,419100000.0
2007-12-13 00:33:00,99.065,99.08,99.045,99.08,70900000.0
2007-12-13 00:34:00,99.08,99.085,99.05,99.065,85300000.0
2007-12-13 00:35:00,99.075,99.095,99.065,99.095,226600000.0
2007-12-13 00:36:00,99.105,99.115,99.075,99.085,288700000.0
2007-12-13 00:37:00,99.09,99.095,99.08,99.095,270400000.0
2007-12-13 00:38:00,99.095,99.105,99.095,99.095,186400000.0
2007-12-13 00:39:00,99.1,99.1,99.1,99.1,9300000.0
2007-12-13 00:40:00,99.135,99.135,99.115,99.135,180400000.0
2007-12-13 00:41:00,99.135,99.16,99.13,99.155,294699997.0
2007-12-13 00:42:00,99.16,99.185,99.16,99.185,38000000.0
2007-12-13 00:43:00,99.185,99.2,99.165,99.185,304300000.0
2007-12-13 00:44:00,99.185,99.205,99.175,99.205,343600000.0
2007-12-13 00:45:00,99.205,99.22,99.2,99.21,354600000.0
2007-12-13 00:46:00,99.21,99.21,99.135,99.195,569799999.0
2007-12-13 00:47:00,99.19,99.235,99.18,99.235,522300000.0
2007-12-13 00:48:00,99.235,99.285,99.23,99.285,271100000.0
2007-12-13 00:49:00,99.285,99.29,99.235,99.29,463500000.0
2007-12-13 00:50:00,99.29,99.295,99.275,99.295,485100000.0
2007-12-13 00:51:00,99.295,99.335,99.285,99.31,375200000.0
2007-12-13 00:52:00,99.315,99.315,99.31,99.31,64000000.0
2007-12-13 00:53:00,99.31,99.315,99.3,99.3,53200000.0
2007-12-13 00:54:00,99.305,99.305,99.305,99.305,4000000.0
2007-12-13 00:55:00,99.305,99.305,99.295,99.295,113099999.0
2007-12-13 00:56:00,99.3,99.32,99.3,99.305,29000000.0
2007-12-13 00:57:00,99.3,99.31,99.24,99.25,137400000.0
2007-12-13 00:58:00,99.25,99.25,99.16,99.195,158900000.0
2007-12-13 00:59:00,99.2,99.2,99.1,99.125,154500000.0
2007-12-13 01:00:00,99.125,99.18,99.125,99.145,241800000.0
2007-12-13 01:01:00,99.145,99.195,99.13,99.195,223500000.0
2007-12-13 01:02:00,99.2,99.21,99.18,99.19,87400000.0
2007-12-13 01:03:00,99.2,99.205,99.195,99.2,16900000.0
2007-12-13 01:04:00,99.2,99.215,99.19,99.21,53800000.0
2007-12-13 01:05:00,99.21,99.22,99.19,99.19,74300000.0
2007-12-13 01:06:00,99.19,99.195,99.175,99.19,104200000.0
2007-12-13 01:07:00,99.175,99.175,99.145,99.155,234000000.0
2007-12-13 01:08:00,99.155,99.155,99.115,99.125,46300000.0
2007-12-13 01:09:00,99.125,99.15,99.115,99.115,57500000.0
2007-12-13 01:10:00,99.115,99.115,99.085,99.085,49000000.0
2007-12-13 01:11:00,99.09,99.09,99.035,99.08,143300000.0
2007-12-13 01:12:00,99.08,99.08,99.075,99.075,4400000.0
2007-12-13 01:13:00,99.075,99.075,99.05,99.055,12300000.0
2007-12-13 01:14:00,99.055,99.055,99.05,99.055,1300000.0
2007-12-13 01:15:00,99.04,99.115,99.04,99.1,264400000.0
2007-12-13 01:16:00,99.1,99.145,99.085,99.13,25700000.0
2007-12-13 01:17:00,99.13,99.155,99.115,99.12,207000000.0
2007-12-13 01:18:00,99.12,99.145,99.12,99.135,116900000.0
2007-12-13 01:19:00,99.135,99.145,99.12,99.135,21800000.0
2007-12-13 01:20:00,99.155,99.155,99.13,99.135,58700000.0
2007-12-13 01:21:00,99.135,99.135,99.1,99.125,118500000.0
2007-12-13 01:22:00,99.125,99.145,99.105,99.14,57900000.0
2007-12-13 01:23:00,99.14,99.145,99.11,99.13,80700000.0
2007-12-13 01:24:00,99.13,99.14,99.115,99.13,50100000.0
2007-12-13 01:25:00,99.13,99.14,99.12,99.135,55500000.0
2007-12-13 01:26:00,99.135,99.145,99.1,99.135,279300000.0
2007-12-13 01:27:00,99.13,99.135,99.13,99.13,6400000.0
2007-12-13 01:28:00,99.125,99.13,99.12,99.13,73500000.0
2007-12-13 01:29:00,99.13,99.135,99.085,99.13,192900000.0
2007-12-13 01:30:00,99.13,99.155,99.12,99.155,245600001.0
2007-12-13 01:31:00,99.15,99.165,99.14,99.15,10700000.0
2007-12-13 01:32:00,99.15,99.185,99.13,99.175,158600000.0
2007-12-13 01:33:00,99.175,99.185,99.16,99.18,207600000.0
2007-12-13 01:34:00,99.18,99.2,99.175,99.195,72300000.0
2007-12-13 01:35:00,99.195,99.215,99.19,99.215,40600000.0
2007-12-13 01:36:00,99.215,99.215,99.17,99.17,174800000.0
2007-12-13 01:37:00,99.17,99.2,99.15,99.15,411000000.0
2007-12-13 01:38:00,99.15,99.19,99.145,99.155,75700000.0
2007-12-13 01:39:00,99.16,99.18,99.145,99.155,117500000.0
2007-12-13 01:40:00,99.155,99.155,99.145,99.145,45400000.0
2007-12-13 01:41:00,99.145,99.15,99.12,99.145,93400000.0
2007-12-13 01:42:00,99.145,99.145,99.135,99.14,57600000.0
2007-12-13 01:43:00,99.14,99.165,99.14,99.16,6100000.0
2007-12-13 01:44:00,99.16,99.185,99.16,99.175,62500000.0
2007-12-13 01:45:00,99.175,99.195,99.175,99.185,74100000.0
2007-12-13 01:46:00,99.185,99.195,99.18,99.19,181900000.0
2007-12-13 01:47:00,99.19,99.19,99.18,99.19,59100000.0
2007-12-13 01:48:00,99.19,99.195,99.18,99.185,66200000.0
2007-12-13 01:49:00,99.185,99.19,99.165,99.165,83000000.0
2007-12-13 01:50:00,99.165,99.17,99.155,99.17,17300000.0
2007-12-13 01:51:00,99.165,99.165,99.14,99.145,154400000.0
2007-12-13 01:52:00,99.145,99.165,99.14,99.15,145000000.0
2007-12-13 01:53:00,99.145,99.15,99.14,99.14,61600000.0
2007-12-13 01:54:00,99.15,99.15,99.135,99.135,147500000.0
2007-12-13 01:55:00,99.135,99.135,99.04,99.075,230099999.0
2007-12-13 01:56:00,99.075,99.105,99.07,99.08,188100000.0
2007-12-13 01:57:00,99.08,99.1,99.05,99.065,278700000.0
2007-12-13 01:58:00,99.065,99.08,99.065,99.075,75900000.0
2007-12-13 01:59:00,99.075,99.115,99.06,99.105,59900000.0
2007-12-13 02:00:00,99.105,99.14,99.085,99.085,648500001.0
2007-12-13 02:01:00,99.085,99.115,99.08,99.1,41400000.0
2007-12-13 02:02:00,99.1,99.105,99.01,99.05,110999999.0
2007-12-13 02:03:00,99.05,99.05,98.955,98.965,352200000.0
2007-12-13 02:04:00,98.955,98.985,98.93,98.935,194000000.0
2007-12-13 02:05:00,98.93,98.93,98.86,98.9,125600000.0
2007-12-13 02:06:00,98.9,98.91,98.875,98.895,95900000.0
2007-12-13 02:07:00,98.89,98.9,98.875,98.88,45700000.0
2007-12-13 02:08:00,98.885,98.9,98.865,98.885,80200000.0
2007-12-13 02:09:00,98.885,98.92,98.885,98.905,42600000.0
2007-12-13 02:10:00,98.91,98.92,98.89,98.92,32700000.0
2007-12-13 02:11:00,98.915,98.935,98.91,98.92,124700000.0
2007-12-13 02:12:00,98.92,98.945,98.91,98.935,159500000.0
2007-12-13 02:13:00,98.93,98.96,98.925,98.935,31500000.0
2007-12-13 02:14:00,98.935,98.96,98.92,98.96,52800000.0
2007-12-13 02:15:00,98.96,98.96,98.915,98.93,195100000.0
2007-12-13 02:16:00,98.935,98.935,98.9,98.91,112700000.0
2007-12-13 02:17:00,98.895,98.9,98.855,98.86,244900000.0
2007-12-13 02:18:00,98.87,98.88,98.85,98.87,148600000.0
2007-12-13 02:19:00,98.87,98.885,98.865,98.88,27800000.0
2007-12-13 02:20:00,98.88,98.9,98.875,98.89,122800000.0
2007-12-13 02:21:00,98.89,98.95,98.89,98.945,179000000.0
2007-12-13 02:22:00,98.94,98.945,98.915,98.925,31200000.0
2007-12-13 02:23:00,98.92,98.945,98.87,98.915,305899998.0
2007-12-13 02:24:00,98.91,98.915,98.88,98.88,29600000.0
2007-12-13 02:25:00,98.88,98.91,98.875,98.88,68800000.0
2007-12-13 02:26:00,98.875,98.905,98.845,98.86,542700001.0
2007-12-13 02:27:00,98.86,98.915,98.835,98.855,1791299993.0
2007-12-13 02:28:00,98.85,98.875,98.785,98.855,571700000.0
2007-12-13 02:29:00,98.855,98.86,98.715,98.805,814200000.0
2007-12-13 02:30:00,98.815,99.235,98.815,98.985,737499999.0
2007-12-13 02:31:00,98.985,99.08,98.955,98.99,562400000.0
2007-12-13 02:32:00,98.99,98.99,98.835,98.925,437200002.0
2007-12-13 02:33:00,98.945,99.01,98.93,98.985,169600000.0
2007-12-13 02:34:00,98.985,98.985,98.96,98.96,100500000.0
2007-12-13 02:35:00,98.95,98.95,98.88,98.905,75800000.0
2007-12-13 02:36:00,98.905,98.97,98.905,98.955,58600000.0
2007-12-13 02:37:00,98.955,98.99,98.94,98.955,97700000.0
2007-12-13 02:38:00,98.955,98.955,98.91,98.925,71200000.0
2007-12-13 02:39:00,98.925,98.93,98.88,98.885,61400000.0
2007-12-13 02:40:00,98.885,98.885,98.835,98.86,114700000.0
2007-12-13 02:41:00,98.86,98.895,98.85,98.88,46800000.0
2007-12-13 02:42:00,98.88,98.895,98.87,98.895,132500000.0
2007-12-13 02:43:00,98.895,98.91,98.89,98.89,61000000.0
2007-12-13 02:44:00,98.895,98.905,98.885,98.885,28600000.0
2007-12-13 02:45:00,98.89,98.9,98.875,98.895,56700000.0
2007-12-13 02:46:00,98.895,98.905,98.885,98.905,25100000.0
2007-12-13 02:47:00,98.91,98.945,98.89,98.935,122300000.0
2007-12-13 02:48:00,98.935,98.975,98.91,98.915,122400000.0
2007-12-13 02:49:00,98.915,98.93,98.845,98.875,157600000.0
2007-12-13 02:50:00,98.875,98.88,98.83,98.84,116700000.0
2007-12-13 02:51:00,98.84,98.855,98.815,98.835,80600000.0
2007-12-13 02:52:00,98.83,98.835,98.75,98.765,140000000.0
2007-12-13 02:53:00,98.76,98.78,98.745,98.76,98300000.0
2007-12-13 02:54:00,98.76,98.765,98.725,98.745,133900000.0
2007-12-13 02:55:00,98.745,98.835,98.735,98.805,488000000.0
2007-12-13 02:56:00,98.805,98.805,98.775,98.795,158700000.0
2007-12-13 02:57:00,98.785,98.8,98.775,98.795,144600000.0
2007-12-13 02:58:00,98.8,98.8,98.765,98.77,161899999.0
2007-12-13 02:59:00,98.775,98.785,98.735,98.745,119900000.0
2007-12-13 03:00:00,98.745,98.755,98.715,98.735,112800000.0
2007-12-13 03:01:00,98.735,98.75,98.715,98.735,77700000.0
2007-12-13 03:02:00,98.73,98.75,98.73,98.745,78300000.0
2007-12-13 03:03:00,98.74,98.75,98.735,98.75,76900000.0
2007-12-13 03:04:00,98.745,98.755,98.745,98.745,41600000.0
2007-12-13 03:05:00,98.745,98.755,98.725,98.755,178500002.0
2007-12-13 03:06:00,98.755,98.755,98.75,98.75,39800000.0
2007-12-13 03:07:00,98.75,98.765,98.75,98.765,24000000.0
2007-12-13 03:08:00,98.765,98.765,98.76,98.76,5300000.0
2007-12-13 03:09:00,98.76,98.775,98.755,98.775,32300000.0
2007-12-13 03:10:00,98.77,98.855,98.77,98.855,60200000.0
2007-12-13 03:11:00,98.85,98.87,98.83,98.84,220900000.0
2007-12-13 03:12:00,98.84,98.86,98.83,98.835,44100000.0
2007-12-13 03:13:00,98.835,98.865,98.81,98.865,157100000.0
2007-12-13 03:14:00,98.855,98.875,98.825,98.83,284199999.0
2007-12-13 03:15:00,98.825,98.83,98.76,98.82,471700000.0
2007-12-13 03:16:00,98.825,98.875,98.82,98.84,199400000.0
2007-12-13 03:17:00,98.84,98.84,98.815,98.83,175800000.0
2007-12-13 03:18:00,98.825,98.83,98.795,98.805,115000000.0
2007-12-13 03:19:00,98.805,98.805,98.675,98.7,265200000.0
2007-12-13 03:20:00,98.7,98.705,98.675,98.675,31000000.0
2007-12-13 03:21:00,98.67,98.695,98.665,98.685,66000000.0
2007-12-13 03:22:00,98.68,98.695,98.66,98.665,81600000.0
2007-12-13 03:23:00,98.67,98.715,98.67,98.675,347700000.0
2007-12-13 03:24:00,98.675,98.725,98.67,98.72,465700001.0
2007-12-13 03:25:00,98.72,98.73,98.695,98.695,5000000.0
2007-12-13 03:26:00,98.695,98.705,98.685,98.7,11200000.0
2007-12-13 03:27:00,98.7,98.715,98.69,98.705,12400000.0
2007-12-13 03:28:00,98.705,98.74,98.695,98.74,213900000.0
2007-12-13 03:29:00,98.74,98.745,98.72,98.73,58500000.0
2007-12-13 03:30:00,98.73,98.755,98.73,98.75,34800000.0
2007-12-13 03:31:00,98.755,98.765,98.725,98.74,162900000.0
2007-12-13 03:32:00,98.74,98.76,98.74,98.745,43700000.0
2007-12-13 03:33:00,98.745,98.78,98.74,98.77,33100000.0
2007-12-13 03:34:00,98.765,98.78,98.735,98.74,130300000.0
2007-12-13 03:35:00,98.73,98.745,98.73,98.74,23600000.0
2007-12-13 03:36:00,98.745,98.775,98.74,98.765,26600000.0
2007-12-13 03:37:00,98.765,98.77,98.765,98.77,1900000.0
2007-12-13 03:38:00,98.765,98.765,98.755,98.765,32100000.0
2007-12-13 03:39:00,98.755,98.755,98.74,98.74,57200000.0
2007-12-13 03:40:00,98.735,98.74,98.72,98.73,129500000.0
2007-12-13 03:41:00,98.73,98.735,98.68,98.68,73100000.0
2007-12-13 03:42:00,98.69,98.69,98.65,98.65,77900000.0
2007-12-13 03:43:00,98.65,98.68,98.64,98.675,50300000.0
2007-12-13 03:44:00,98.675,98.685,98.65,98.66,233000000.0
2007-12-13 03:45:00,98.665,98.675,98.65,98.66,115400000.0
2007-12-13 03:46:00,98.66,98.66,98.625,98.635,122700000.0
2007-12-13 03:47:00,98.645,98.695,98.635,98.67,128300000.0
2007-12-13 03:48:00,98.67,98.675,98.66,98.665,8600000.0
2007-12-13 03:49:00,98.66,98.685,98.66,98.665,97700000.0
2007-12-13 03:50:00,98.67,98.68,98.655,98.665,78700000.0
2007-12-13 03:51:00,98.665,98.665,98.645,98.65,38200000.0
2007-12-13 03:52:00,98.655,98.665,98.65,98.66,34500000.0
2007-12-13 03:53:00,98.66,98.66,98.625,98.64,138400000.0
2007-12-13 03:54:00,98.64,98.645,98.6,98.6,136900000.0
2007-12-13 03:55:00,98.6,98.6,98.57,98.59,124600000.0
2007-12-13 03:56:00,98.595,98.615,98.59,98.615,41400000.0
2007-12-13 03:57:00,98.605,98.605,98.575,98.575,127200000.0
2007-12-13 03:58:00,98.575,98.58,98.54,98.575,84300000.0
2007-12-13 03:59:00,98.575,98.58,98.565,98.565,80100000.0
2007-12-13 04:00:00,98.565,98.585,98.56,98.575,62700000.0
2007-12-13 04:01:00,98.57,98.575,98.56,98.565,4100000.0
2007-12-13 04:02:00,98.56,98.57,98.55,98.555,50900000.0
2007-12-13 04:03:00,98.555,98.56,98.545,98.555,56700000.0
2007-12-13 04:04:00,98.555,98.565,98.55,98.565,111600000.0
2007-12-13 04:05:00,98.57,98.58,98.555,98.57,42300000.0
2007-12-13 04:06:00,98.575,98.575,98.56,98.57,25500000.0
2007-12-13 04:07:00,98.57,98.575,98.555,98.57,33400000.0
2007-12-13 04:08:00,98.57,98.57,98.545,98.555,29600000.0
2007-12-13 04:09:00,98.565,98.565,98.545,98.555,64900000.0
2007-12-13 04:10:00,98.555,98.56,98.515,98.535,104800000.0
2007-12-13 04:11:00,98.545,98.565,98.53,98.565,116400000.0
2007-12-13 04:12:00,98.565,98.575,98.55,98.57,28800000.0
2007-12-13 04:13:00,98.57,98.6,98.57,98.575,261300000.0
2007-12-13 04:14:00,98.575,98.595,98.575,98.595,160500000.0
2007-12-13 04:15:00,98.595,98.62,98.595,98.61,115300000.0
2007-12-13 04:16:00,98.605,98.62,98.6,98.615,134100000.0
2007-12-13 04:17:00,98.615,98.615,98.6,98.61,11500000.0
2007-12-13 04:18:00,98.61,98.62,98.605,98.62,76500000.0
2007-12-13 04:19:00,98.62,98.66,98.615,98.66,42700000.0
2007-12-13 04:20:00,98.66,98.7,98.655,98.695,260200000.0
2007-12-13 04:21:00,98.695,98.74,98.69,98.73,424600000.0
2007-12-13 04:22:00,98.73,98.745,98.72,98.725,162300000.0
2007-12-13 04:23:00,98.725,98.75,98.72,98.75,61700000.0
2007-12-13 04:24:00,98.75,98.75,98.73,98.735,34400000.0
2007-12-13 04:25:00,98.74,98.745,98.73,98.74,20800000.0
2007-12-13 04:26:00,98.74,98.745,98.715,98.735,74000000.0
2007-12-13 04:27:00,98.73,98.755,98.72,98.74,67800000.0
2007-12-13 04:28:00,98.745,98.765,98.745,98.755,134000000.0
2007-12-13 04:29:00,98.75,98.76,98.75,98.76,21000000.0
2007-12-13 04:30:00,98.76,98.79,98.755,98.77,142100000.0
2007-12-13 04:31:00,98.77,98.795,98.765,98.78,70700000.0
2007-12-13 04:32:00,98.785,98.785,98.77,98.77,11200000.0
2007-12-13 04:33:00,98.77,98.77,98.75,98.76,30000000.0
2007-12-13 04:34:00,98.76,98.765,98.76,98.765,3000000.0
2007-12-13 04:35:00,98.76,98.805,98.76,98.785,163800000.0
2007-12-13 04:36:00,98.785,98.82,98.785,98.805,16800000.0
2007-12-13 04:37:00,98.805,98.805,98.765,98.78,44100000.0
2007-12-13 04:38:00,98.78,98.78,98.755,98.775,40300000.0
2007-12-13 04:39:00,98.77,98.8,98.765,98.8,26900000.0
2007-12-13 04:40:00,98.8,98.8,98.785,98.79,4000000.0
2007-12-13 04:41:00,98.79,98.795,98.79,98.795,1800000.0
2007-12-13 04:42:00,98.8,98.81,98.8,98.81,2800000.0
2007-12-13 04:43:00,98.81,98.815,98.8,98.8,5000000.0
2007-12-13 04:44:00,98.805,98.81,98.785,98.805,57300000.0
2007-12-13 04:45:00,98.81,98.81,98.79,98.795,16800000.0
2007-12-13 04:46:00,98.8,98.805,98.8,98.805,1100000.0
2007-12-13 04:47:00,98.8,98.805,98.795,98.8,32500000.0
2007-12-13 04:48:00,98.795,98.82,98.79,98.82,18600000.0
2007-12-13 04:49:00,98.825,98.835,98.815,98.815,6600000.0
2007-12-13 04:50:00,98.81,98.815,98.8,98.81,17200000.0
2007-12-13 04:51:00,98.815,98.815,98.805,98.81,15000000.0
2007-12-13 04:52:00,98.82,98.82,98.795,98.805,63600000.0
2007-12-13 04:53:00,98.805,98.81,98.795,98.795,14900000.0
2007-12-13 04:54:00,98.795,98.8,98.785,98.79,36200000.0
2007-12-13 04:55:00,98.785,98.79,98.76,98.76,82600000.0
2007-12-13 04:56:00,98.76,98.78,98.755,98.765,59000000.0
2007-12-13 04:57:00,98.76,98.795,98.76,98.795,124300000.0
2007-12-13 04:58:00,98.795,98.8,98.775,98.775,7300000.0
2007-12-13 04:59:00,98.775,98.8,98.765,98.785,211300000.0
2007-12-13 05:00:00,98.785,98.8,98.775,98.795,294000000.0
2007-12-13 05:01:00,98.795,98.8,98.785,98.8,77800000.0
2007-12-13 05:02:00,98.8,98.81,98.8,98.805,25700000.0
2007-12-13 05:03:00,98.8,98.8,98.79,98.79,17300000.0
2007-12-13 05:04:00,98.8,98.82,98.8,98.805,45400000.0
2007-12-13 05:05:00,98.805,98.815,98.79,98.815,9800000.0
2007-12-13 05:06:00,98.815,98.82,98.81,98.82,2000000.0
2007-12-13 05:07:00,98.815,98.83,98.81,98.83,5300000.0
2007-12-13 05:08:00,98.83,98.83,98.81,98.83,80400000.0
2007-12-13 05:09:00,98.83,98.84,98.83,98.83,2800000.0
2007-12-13 05:10:00,98.83,98.855,98.825,98.845,37100000.0
2007-12-13 05:11:00,98.85,98.865,98.84,98.86,120100000.0
2007-12-13 05:12:00,98.87,98.885,98.865,98.865,37600000.0
2007-12-13 05:13:00,98.86,98.86,98.84,98.84,29800000.0
2007-12-13 05:14:00,98.84,98.84,98.81,98.825,43600000.0
2007-12-13 05:15:00,98.825,98.825,98.795,98.805,25700000.0
2007-12-13 05:16:00,98.81,98.85,98.805,98.85,19400000.0
2007-12-13 05:17:00,98.85,98.85,98.84,98.84,2300000.0
2007-12-13 05:18:00,98.835,98.835,98.825,98.83,28200000.0
2007-12-13 05:19:00,98.835,98.84,98.83,98.835,4400000.0
2007-12-13 05:20:00,98.835,98.84,98.83,98.83,7300000.0
2007-12-13 05:21:00,98.83,98.845,98.82,98.845,15000000.0
2007-12-13 05:22:00,98.845,98.845,98.825,98.825,62100000.0
2007-12-13 05:23:00,98.83,98.845,98.83,98.84,37200000.0
2007-12-13 05:24:00,98.84,98.855,98.825,98.85,140000000.0
2007-12-13 05:25:00,98.845,98.865,98.84,98.86,14800000.0
2007-12-13 05:26:00,98.86,98.905,98.86,98.89,108300000.0
2007-12-13 05:27:00,98.895,98.925,98.89,98.895,147500000.0
2007-12-13 05:28:00,98.895,98.905,98.86,98.86,100700000.0
2007-12-13 05:29:00,98.86,98.89,98.86,98.885,127200000.0
2007-12-13 05:30:00,98.885,98.905,98.88,98.895,48200000.0
2007-12-13 05:31:00,98.895,98.91,98.89,98.89,19900000.0
2007-12-13 05:32:00,98.89,98.91,98.885,98.91,34800000.0
2007-12-13 05:33:00,98.91,98.915,98.9,98.915,18500000.0
2007-12-13 05:34:00,98.915,98.92,98.91,98.91,6200000.0
2007-12-13 05:35:00,98.91,98.91,98.905,98.91,900000.0
2007-12-13 05:36:00,98.91,98.925,98.905,98.915,41300000.0
2007-12-13 05:37:00,98.915,98.93,98.91,98.925,49500000.0
2007-12-13 05:38:00,98.93,98.93,98.915,98.93,75100000.0
2007-12-13 05:39:00,98.93,98.935,98.91,98.935,80200000.0
2007-12-13 05:40:00,98.935,98.935,98.92,98.93,44100000.0
2007-12-13 05:41:00,98.93,98.94,98.905,98.93,91800000.0
2007-12-13 05:42:00,98.93,98.95,98.9,98.905,257000000.0
2007-12-13 05:43:00,98.905,98.945,98.9,98.94,111600000.0
2007-12-13 05:44:00,98.935,98.94,98.915,98.935,13900000.0
2007-12-13 05:45:00,98.935,98.98,98.935,98.975,145300000.0
2007-12-13 05:46:00,98.975,99.0,98.93,98.94,299900000.0
2007-12-13 05:47:00,98.94,98.945,98.93,98.935,77300000.0
2007-12-13 05:48:00,98.93,98.95,98.93,98.945,33600000.0
2007-12-13 05:49:00,98.96,98.965,98.96,98.965,2200000.0
2007-12-13 05:50:00,98.965,98.99,98.96,98.99,13100000.0
2007-12-13 05:51:00,98.99,99.0,98.98,98.98,53800000.0
2007-12-13 05:52:00,98.99,99.0,98.975,98.985,39400000.0
2007-12-13 05:53:00,98.985,99.0,98.98,99.0,9400000.0
2007-12-13 05:54:00,99.005,99.015,98.995,99.005,85700000.0
2007-12-13 05:55:00,99.0,99.005,98.99,98.99,56600000.0
2007-12-13 05:56:00,98.995,99.0,98.985,98.99,112500000.0
2007-12-13 05:57:00,98.985,99.0,98.98,99.0,88000000.0
2007-12-13 05:58:00,98.995,98.995,98.985,98.985,20800000.0
2007-12-13 05:59:00,98.985,98.99,98.97,98.975,47700000.0
2007-12-13 06:00:00,98.98,98.98,98.965,98.97,9000000.0
2007-12-13 06:01:00,98.96,98.97,98.955,98.97,10100000.0
2007-12-13 06:02:00,98.97,98.99,98.94,98.96,125600000.0
2007-12-13 06:03:00,98.96,98.96,98.94,98.945,21700000.0
2007-12-13 06:04:00,98.945,98.97,98.945,98.96,8500000.0
2007-12-13 06:05:00,98.96,98.965,98.935,98.955,10600000.0
2007-12-13 06:06:00,98.955,98.96,98.935,98.935,35500000.0
2007-12-13 06:07:00,98.935,98.955,98.935,98.94,63900000.0
2007-12-13 06:08:00,98.94,98.94,98.905,98.91,21900000.0
2007-12-13 06:09:00,98.91,98.915,98.89,98.9,73100000.0
2007-12-13 06:10:00,98.9,98.9,98.86,98.88,27100000.0
2007-12-13 06:11:00,98.89,98.9,98.885,98.89,16700000.0
2007-12-13 06:12:00,98.89,98.895,98.88,98.885,6500000.0
2007-12-13 06:13:00,98.89,98.895,98.885,98.89,5600000.0
2007-12-13 06:14:00,98.88,98.895,98.88,98.895,77600000.0
2007-12-13 06:15:00,98.905,98.905,98.895,98.9,10200000.0
2007-12-13 06:16:00,98.9,98.915,98.895,98.915,15300000.0
2007-12-13 06:17:00,98.915,98.915,98.895,98.895,56300000.0
2007-12-13 06:18:00,98.895,98.905,98.895,98.905,1900000.0
2007-12-13 06:19:00,98.9,98.91,98.9,98.9,4100000.0
2007-12-13 06:20:00,98.9,98.91,98.89,98.905,111500000.0
2007-12-13 06:21:00,98.9,98.91,98.9,98.91,1300000.0
2007-12-13 06:22:00,98.91,98.91,98.9,98.905,8500000.0
2007-12-13 06:23:00,98.9,98.92,98.9,98.92,13600000.0
2007-12-13 06:24:00,98.92,98.92,98.895,98.895,5000000.0
2007-12-13 06:25:00,98.895,98.905,98.885,98.9,19300000.0
2007-12-13 06:26:00,98.9,98.91,98.895,98.895,9500000.0
2007-12-13 06:27:00,98.895,98.94,98.895,98.94,187000000.0
2007-12-13 06:28:00,98.94,98.94,98.92,98.94,13900000.0
2007-12-13 06:29:00,98.94,98.955,98.93,98.94,16200000.0
2007-12-13 06:30:00,98.95,98.955,98.95,98.955,3200000.0
2007-12-13 06:31:00,98.945,98.95,98.93,98.945,57100000.0
2007-12-13 06:32:00,98.94,98.94,98.935,98.935,7400000.0
2007-12-13 06:33:00,98.935,98.935,98.92,98.925,27500000.0
2007-12-13 06:34:00,98.925,98.94,98.905,98.905,20200000.0
2007-12-13 06:35:00,98.905,98.92,98.9,98.915,54600000.0
2007-12-13 06:36:00,98.92,98.92,98.905,98.91,10700000.0
2007-12-13 06:37:00,98.91,98.915,98.9,98.9,8800000.0
2007-12-13 06:38:00,98.895,98.905,98.89,98.905,16300000.0
2007-12-13 06:39:00,98.91,98.92,98.91,98.92,1900000.0
2007-12-13 06:40:00,98.915,98.935,98.915,98.92,51300000.0
2007-12-13 06:41:00,98.925,98.93,98.915,98.915,19100000.0
2007-12-13 06:42:00,98.915,98.925,98.91,98.92,27500000.0
2007-12-13 06:43:00,98.92,98.93,98.915,98.92,66200000.0
2007-12-13 06:44:00,98.92,98.92,98.905,98.905,8700000.0
2007-12-13 06:45:00,98.91,98.91,98.89,98.89,7000000.0
2007-12-13 06:46:00,98.895,98.895,98.895,98.895,500000.0
2007-12-13 06:47:00,98.875,98.895,98.875,98.895,14600000.0
2007-12-13 06:48:00,98.895,98.895,98.87,98.88,47100000.0
2007-12-13 06:49:00,98.88,98.88,98.86,98.86,21200000.0
2007-12-13 06:50:00,98.86,98.86,98.82,98.835,18000000.0
2007-12-13 06:51:00,98.83,98.83,98.72,98.72,250400000.0
2007-12-13 06:52:00,98.72,98.735,98.715,98.715,24000000.0
2007-12-13 06:53:00,98.715,98.72,98.645,98.65,125300000.0
2007-12-13 06:54:00,98.65,98.67,98.65,98.67,62000000.0
2007-12-13 06:55:00,98.67,98.69,98.655,98.69,41400000.0
2007-12-13 06:56:00,98.69,98.75,98.69,98.745,196200000.0
2007-12-13 06:57:00,98.745,98.745,98.735,98.735,11200000.0
2007-12-13 06:58:00,98.735,98.735,98.685,98.7,133100000.0
2007-12-13 06:59:00,98.7,98.715,98.7,98.705,132800000.0
2007-12-13 07:00:00,98.71,98.725,98.695,98.705,64200000.0
2007-12-13 07:01:00,98.705,98.73,98.695,98.725,114700000.0
2007-12-13 07:02:00,98.725,98.725,98.705,98.715,54800000.0
2007-12-13 07:03:00,98.715,98.725,98.71,98.72,71200000.0
2007-12-13 07:04:00,98.72,98.72,98.705,98.71,94200000.0
2007-12-13 07:05:00,98.71,98.715,98.705,98.715,13000000.0
2007-12-13 07:06:00,98.715,98.72,98.705,98.71,79200000.0
2007-12-13 07:07:00,98.71,98.715,98.69,98.69,186700002.0
2007-12-13 07:08:00,98.7,98.705,98.68,98.68,152899998.0
2007-12-13 07:09:00,98.685,98.71,98.68,98.71,32500000.0
2007-12-13 07:10:00,98.71,98.71,98.695,98.7,36300000.0
2007-12-13 07:11:00,98.695,98.71,98.675,98.675,145000000.0
2007-12-13 07:12:00,98.68,98.7,98.675,98.69,103100000.0
2007-12-13 07:13:00,98.69,98.71,98.685,98.7,57000000.0
2007-12-13 07:14:00,98.7,98.7,98.69,98.69,24800000.0
2007-12-13 07:15:00,98.69,98.71,98.69,98.71,39500000.0
2007-12-13 07:16:00,98.71,98.71,98.685,98.705,31700000.0
2007-12-13 07:17:00,98.705,98.705,98.69,98.695,21600000.0
2007-12-13 07:18:00,98.7,98.705,98.69,98.705,30400000.0
2007-12-13 07:19:00,98.705,98.705,98.695,98.7,5400000.0
2007-12-13 07:20:00,98.695,98.7,98.69,98.695,9500000.0
2007-12-13 07:21:00,98.695,98.695,98.655,98.675,131700001.0
2007-12-13 07:22:00,98.67,98.68,98.66,98.67,98000000.0
2007-12-13 07:23:00,98.675,98.685,98.665,98.665,40200000.0
2007-12-13 07:24:00,98.665,98.68,98.66,98.66,62700000.0
2007-12-13 07:25:00,98.655,98.655,98.63,98.655,169100000.0
2007-12-13 07:26:00,98.66,98.66,98.615,98.625,123700000.0
2007-12-13 07:27:00,98.625,98.66,98.61,98.655,227100000.0
2007-12-13 07:28:00,98.66,98.69,98.63,98.645,115300000.0
2007-12-13 07:29:00,98.64,98.65,98.64,98.645,58500000.0
2007-12-13 07:30:00,98.645,98.655,98.63,98.65,41200000.0
2007-12-13 07:31:00,98.65,98.665,98.645,98.655,46100000.0
2007-12-13 07:32:00,98.655,98.655,98.63,98.64,65500000.0
2007-12-13 07:33:00,98.64,98.66,98.63,98.645,66600000.0
2007-12-13 07:34:00,98.645,98.655,98.645,98.65,39900000.0
2007-12-13 07:35:00,98.66,98.66,98.62,98.62,54900000.0
2007-12-13 07:36:00,98.62,98.63,98.575,98.58,124600000.0
2007-12-13 07:37:00,98.58,98.61,98.57,98.6,188200000.0
2007-12-13 07:38:00,98.595,98.6,98.565,98.57,92700000.0
2007-12-13 07:39:00,98.57,98.57,98.52,98.53,171900000.0
2007-12-13 07:40:00,98.535,98.54,98.52,98.535,70600000.0
2007-12-13 07:41:00,98.53,98.55,98.52,98.54,41200000.0
2007-12-13 07:42:00,98.54,98.54,98.495,98.51,14300000.0
2007-12-13 07:43:00,98.51,98.54,98.495,98.54,53700000.0
2007-12-13 07:44:00,98.535,98.56,98.525,98.56,13100000.0
2007-12-13 07:45:00,98.565,98.57,98.555,98.57,86700000.0
2007-12-13 07:46:00,98.57,98.615,98.565,98.605,196700000.0
2007-12-13 07:47:00,98.61,98.615,98.595,98.61,151800000.0
2007-12-13 07:48:00,98.61,98.625,98.61,98.61,5900000.0
2007-12-13 07:49:00,98.605,98.61,98.585,98.585,90400000.0
2007-12-13 07:50:00,98.59,98.59,98.575,98.575,28000000.0
2007-12-13 07:51:00,98.575,98.585,98.56,98.565,56200000.0
2007-12-13 07:52:00,98.565,98.565,98.555,98.565,43200000.0
2007-12-13 07:53:00,98.57,98.59,98.56,98.56,71900000.0
2007-12-13 07:54:00,98.56,98.57,98.52,98.54,192200000.0
2007-12-13 07:55:00,98.545,98.56,98.54,98.54,47800000.0
2007-12-13 07:56:00,98.535,98.54,98.53,98.53,15900000.0
2007-12-13 07:57:00,98.53,98.605,98.525,98.605,128100000.0
2007-12-13 07:58:00,98.605,98.62,98.56,98.565,69800000.0
2007-12-13 07:59:00,98.57,98.59,98.555,98.59,78700000.0
2007-12-13 08:00:00,98.595,98.62,98.57,98.575,85300000.0
2007-12-13 08:01:00,98.575,98.59,98.555,98.555,93900000.0
2007-12-13 08:02:00,98.555,98.565,98.52,98.52,85200000.0
2007-12-13 08:03:00,98.525,98.525,98.5,98.515,65400000.0
2007-12-13 08:04:00,98.515,98.515,98.495,98.495,86800000.0
2007-12-13 08:05:00,98.495,98.525,98.495,98.525,80100000.0
2007-12-13 08:06:00,98.525,98.55,98.525,98.525,50700000.0
2007-12-13 08:07:00,98.52,98.545,98.52,98.545,16500000.0
2007-12-13 08:08:00,98.54,98.57,98.53,98.555,89500000.0
2007-12-13 08:09:00,98.555,98.56,98.545,98.55,92800000.0
2007-12-13 08:10:00,98.535,98.63,98.535,98.62,162500000.0
2007-12-13 08:11:00,98.625,98.655,98.61,98.655,65300000.0
2007-12-13 08:12:00,98.655,98.695,98.655,98.675,113800000.0
2007-12-13 08:13:00,98.67,98.705,98.67,98.7,153000000.0
2007-12-13 08:14:00,98.695,98.705,98.65,98.65,213500000.0
2007-12-13 08:15:00,98.655,98.675,98.635,98.665,123200000.0
2007-12-13 08:16:00,98.665,98.69,98.65,98.68,106400000.0
2007-12-13 08:17:00,98.68,98.68,98.665,98.675,97700000.0
2007-12-13 08:18:00,98.675,98.675,98.655,98.665,26800000.0
2007-12-13 08:19:00,98.67,98.67,98.635,98.64,61800000.0
2007-12-13 08:20:00,98.64,98.64,98.605,98.615,41300000.0
2007-12-13 08:21:00,98.615,98.675,98.61,98.645,161900000.0
2007-12-13 08:22:00,98.645,98.65,98.64,98.65,20500000.0
2007-12-13 08:23:00,98.645,98.645,98.62,98.64,90600000.0
2007-12-13 08:24:00,98.645,98.66,98.615,98.63,170700000.0
2007-12-13 08:25:00,98.63,98.66,98.61,98.655,397800000.0
2007-12-13 08:26:00,98.655,98.655,98.62,98.62,43400000.0
2007-12-13 08:27:00,98.615,98.64,98.615,98.64,57500000.0
2007-12-13 08:28:00,98.64,98.68,98.64,98.65,67100000.0
2007-12-13 08:29:00,98.65,98.665,98.625,98.655,312700000.0
2007-12-13 08:30:00,98.655,98.665,98.625,98.63,1386200000.0
2007-12-13 08:31:00,98.625,98.665,98.625,98.655,1185299994.0
2007-12-13 08:32:00,98.655,98.655,98.62,98.62,687200000.0
2007-12-13 08:33:00,98.625,98.625,98.585,98.615,650500000.0
2007-12-13 08:34:00,98.615,98.615,98.565,98.585,802500000.0
2007-12-13 08:35:00,98.585,98.595,98.575,98.585,353700000.0
2007-12-13 08:36:00,98.585,98.605,98.575,98.595,337399998.0
2007-12-13 08:37:00,98.605,98.605,98.575,98.595,563100000.0
2007-12-13 08:38:00,98.595,98.595,98.585,98.595,647000000.0
2007-12-13 08:39:00,98.595,98.595,98.575,98.58,733699998.0
2007-12-13 08:40:00,98.585,98.605,98.575,98.595,497799996.0
2007-12-13 08:41:00,98.605,98.615,98.585,98.595,798500003.0
2007-12-13 08:42:00,98.595,98.605,98.595,98.605,136000000.0
2007-12-13 08:43:00,98.595,98.605,98.585,98.595,417799998.0
2007-12-13 08:44:00,98.585,98.595,98.585,98.585,198100000.0
2007-12-13 08:45:00,98.585,98.595,98.575,98.595,152600000.0
2007-12-13 08:46:00,98.595,98.595,98.575,98.575,344200000.0
2007-12-13 08:47:00,98.58,98.595,98.58,98.595,189400000.0
2007-12-13 08:48:00,98.595,98.595,98.575,98.575,334500000.0
2007-12-13 08:49:00,98.575,98.575,98.55,98.565,573100000.0
2007-12-13 08:50:00,98.565,98.575,98.545,98.555,769500005.0
2007-12-13 08:51:00,98.555,98.555,98.53,98.545,468599997.0
2007-12-13 08:52:00,98.545,98.555,98.53,98.545,473100000.0
2007-12-13 08:53:00,98.545,98.545,98.525,98.525,613600001.0
2007-12-13 08:54:00,98.525,98.525,98.475,98.485,696900002.0
2007-12-13 08:55:00,98.485,98.495,98.475,98.475,601599999.0
2007-12-13 08:56:00,98.475,98.535,98.475,98.515,516700000.0
2007-12-13 08:57:00,98.515,98.52,98.51,98.52,76000002.0
2007-12-13 08:58:00,98.52,98.545,98.505,98.545,626399995.0
2007-12-13 08:59:00,98.535,98.545,98.5,98.54,1058600001.0
2007-12-13 09:00:00,98.545,98.575,98.535,98.545,924999999.0
2007-12-13 09:01:00,98.55,98.55,98.515,98.515,427100000.0
2007-12-13 09:02:00,98.52,98.53,98.47,98.505,846700000.0
2007-12-13 09:03:00,98.505,98.525,98.465,98.485,1002599997.0
2007-12-13 09:04:00,98.485,98.505,98.445,98.505,653400000.0
2007-12-13 09:05:00,98.505,98.525,98.465,98.475,1218200000.0
2007-12-13 09:06:00,98.475,98.485,98.445,98.475,814700000.0
2007-12-13 09:07:00,98.475,98.485,98.435,98.445,900900000.0
2007-12-13 09:08:00,98.445,98.455,98.425,98.445,782800000.0
2007-12-13 09:09:00,98.445,98.475,98.435,98.435,304400000.0
2007-12-13 09:10:00,98.435,98.445,98.425,98.445,356900000.0
2007-12-13 09:11:00,98.455,98.505,98.455,98.495,469900001.0
2007-12-13 09:12:00,98.495,98.495,98.485,98.495,460000000.0
2007-12-13 09:13:00,98.495,98.525,98.485,98.505,650500002.0
2007-12-13 09:14:00,98.505,98.535,98.495,98.525,483000002.0
2007-12-13 09:15:00,98.525,98.545,98.51,98.51,712700000.0
2007-12-13 09:16:00,98.51,98.535,98.495,98.505,511899999.0
2007-12-13 09:17:00,98.505,98.515,98.46,98.46,712300008.0
2007-12-13 09:18:00,98.46,98.46,98.435,98.435,304100000.0
2007-12-13 09:19:00,98.435,98.465,98.435,98.445,407900000.0
2007-12-13 09:20:00,98.445,98.445,98.435,98.44,164200000.0
2007-12-13 09:21:00,98.44,98.485,98.44,98.485,297399999.0
2007-12-13 09:22:00,98.485,98.485,98.425,98.465,640699999.0
2007-12-13 09:23:00,98.455,98.47,98.435,98.46,375700000.0
2007-12-13 09:24:00,98.46,98.505,98.46,98.485,410100000.0
2007-12-13 09:25:00,98.485,98.505,98.475,98.475,408900000.0
2007-12-13 09:26:00,98.475,98.485,98.44,98.47,500700000.0
2007-12-13 09:27:00,98.47,98.495,98.465,98.475,251799999.0
2007-12-13 09:28:00,98.475,98.48,98.465,98.465,46400000.0
2007-12-13 09:29:00,98.465,98.475,98.435,98.435,324500000.0
2007-12-13 09:30:00,98.435,98.455,98.425,98.435,320000000.0
2007-12-13 09:31:00,98.435,98.445,98.425,98.435,437599998.0
2007-12-13 09:32:00,98.435,98.45,98.405,98.45,156100000.0
2007-12-13 09:33:00,98.45,98.475,98.415,98.415,785000000.0
2007-12-13 09:34:00,98.415,98.425,98.395,98.425,579899999.0
2007-12-13 09:35:00,98.425,98.425,98.4,98.405,248300000.0
2007-12-13 09:36:00,98.41,98.425,98.41,98.415,359900000.0
2007-12-13 09:37:00,98.415,98.425,98.375,98.375,916899993.0
2007-12-13 09:38:00,98.375,98.395,98.355,98.385,545900000.0
2007-12-13 09:39:00,98.385,98.4,98.335,98.375,745400001.0
2007-12-13 09:40:00,98.375,98.395,98.355,98.38,438499998.0
2007-12-13 09:41:00,98.385,98.395,98.35,98.365,655599998.0
2007-12-13 09:42:00,98.355,98.375,98.335,98.335,521900000.0
2007-12-13 09:43:00,98.335,98.375,98.325,98.375,769799997.0
2007-12-13 09:44:00,98.375,98.415,98.345,98.415,469400000.0
2007-12-13 09:45:00,98.415,98.415,98.375,98.385,735000000.0
2007-12-13 09:46:00,98.385,98.385,98.36,98.385,784899998.0
2007-12-13 09:47:00,98.385,98.395,98.365,98.365,323399997.0
2007-12-13 09:48:00,98.365,98.395,98.365,98.395,448099999.0
2007-12-13 09:49:00,98.395,98.395,98.335,98.375,873099997.0
2007-12-13 09:50:00,98.375,98.375,98.315,98.325,698599992.0
2007-12-13 09:51:00,98.315,98.345,98.315,98.33,255099999.0
2007-12-13 09:52:00,98.33,98.33,98.295,98.305,425800000.0
2007-12-13 09:53:00,98.305,98.305,98.155,98.155,659699999.0
2007-12-13 09:54:00,98.15,98.155,98.115,98.15,542900000.0
2007-12-13 09:55:00,98.155,98.235,98.125,98.135,660199999.0
2007-12-13 09:56:00,98.135,98.145,98.085,98.145,526300001.0
2007-12-13 09:57:00,98.145,98.17,98.13,98.17,469900000.0
2007-12-13 09:58:00,98.17,98.19,98.16,98.175,446400000.0
2007-12-13 09:59:00,98.185,98.275,98.185,98.245,491600000.0
2007-12-13 10:00:00,98.245,98.27,98.215,98.225,262000000.0
2007-12-13 10:01:00,98.225,98.225,98.185,98.195,516900000.0
2007-12-13 10:02:00,98.185,98.215,98.165,98.185,832600000.0
2007-12-13 10:03:00,98.185,98.185,98.105,98.115,768499995.0
2007-12-13 10:04:00,98.115,98.145,98.095,98.125,394000000.0
2007-12-13 10:05:00,98.125,98.125,98.025,98.045,471400000.0
2007-12-13 10:06:00,98.045,98.095,98.035,98.085,857300001.0
2007-12-13 10:07:00,98.075,98.145,98.075,98.14,637699998.0
2007-12-13 10:08:00,98.135,98.165,98.095,98.165,540000000.0
2007-12-13 10:09:00,98.16,98.175,98.135,98.135,396300000.0
2007-12-13 10:10:00,98.135,98.2,98.135,98.18,409100000.0
2007-12-13 10:11:00,98.175,98.185,98.145,98.175,755700001.0
2007-12-13 10:12:00,98.175,98.195,98.125,98.125,675700000.0
2007-12-13 10:13:00,98.125,98.135,98.085,98.135,475900000.0
2007-12-13 10:14:00,98.135,98.17,98.135,98.16,228600000.0
2007-12-13 10:15:00,98.16,98.165,98.095,98.095,406099999.0
2007-12-13 10:16:00,98.095,98.105,98.095,98.105,230900000.0
2007-12-13 10:17:00,98.1,98.105,98.065,98.085,412100000.0
2007-12-13 10:18:00,98.085,98.095,98.085,98.095,311400000.0
2007-12-13 10:19:00,98.095,98.1,98.075,98.095,376400000.0
2007-12-13 10:20:00,98.1,98.15,98.085,98.15,472500003.0
2007-12-13 10:21:00,98.15,98.15,98.105,98.135,750400006.0
2007-12-13 10:22:00,98.135,98.16,98.115,98.115,859200000.0
2007-12-13 10:23:00,98.12,98.17,98.115,98.17,579700001.0
2007-12-13 10:24:00,98.17,98.18,98.125,98.175,368400000.0
2007-12-13 10:25:00,98.175,98.205,98.165,98.175,264499999.0
2007-12-13 10:26:00,98.175,98.175,98.15,98.155,231699999.0
2007-12-13 10:27:00,98.155,98.175,98.09,98.11,344900000.0
2007-12-13 10:28:00,98.11,98.125,98.055,98.095,254500000.0
2007-12-13 10:29:00,98.1,98.11,98.075,98.085,315399999.0
2007-12-13 10:30:00,98.095,98.11,98.075,98.11,212000000.0
2007-12-13 10:31:00,98.105,98.12,98.095,98.11,248400000.0
2007-12-13 10:32:00,98.11,98.115,98.095,98.105,124999999.0
2007-12-13 10:33:00,98.105,98.13,98.105,98.13,107600000.0
2007-12-13 10:34:00,98.13,98.145,98.12,98.135,352100000.0
2007-12-13 10:35:00,98.13,98.2,98.125,98.185,141400000.0
2007-12-13 10:36:00,98.185,98.26,98.18,98.26,491100000.0
2007-12-13 10:37:00,98.265,98.275,98.235,98.265,399800000.0
2007-12-13 10:38:00,98.26,98.28,98.245,98.265,413200002.0
2007-12-13 10:39:00,98.265,98.285,98.245,98.285,180700001.0
2007-12-13 10:40:00,98.29,98.3,98.275,98.285,161300000.0
2007-12-13 10:41:00,98.285,98.3,98.275,98.29,367099997.0
2007-12-13 10:42:00,98.29,98.31,98.28,98.295,212000000.0
2007-12-13 10:43:00,98.295,98.36,98.285,98.335,348299999.0
2007-12-13 10:44:00,98.345,98.35,98.315,98.345,325399997.0
2007-12-13 10:45:00,98.335,98.34,98.295,98.305,788400000.0
2007-12-13 10:46:00,98.305,98.31,98.285,98.295,419699998.0
2007-12-13 10:47:00,98.295,98.295,98.285,98.29,64200000.0
2007-12-13 10:48:00,98.295,98.32,98.29,98.305,376499993.0
2007-12-13 10:49:00,98.315,98.365,98.305,98.365,424400000.0
2007-12-13 10:50:00,98.365,98.395,98.365,98.38,194099999.0
2007-12-13 10:51:00,98.375,98.44,98.375,98.405,259400002.0
2007-12-13 10:52:00,98.41,98.52,98.41,98.5,650499997.0
2007-12-13 10:53:00,98.5,98.54,98.475,98.475,426299999.0
2007-12-13 10:54:00,98.475,98.49,98.455,98.485,176500000.0
2007-12-13 10:55:00,98.485,98.49,98.475,98.485,174599999.0
2007-12-13 10:56:00,98.485,98.53,98.485,98.515,191000000.0
2007-12-13 10:57:00,98.53,98.57,98.525,98.57,442500000.0
2007-12-13 10:58:00,98.57,98.59,98.565,98.565,518799997.0
2007-12-13 10:59:00,98.565,98.585,98.545,98.58,611999995.0
2007-12-13 11:00:00,98.575,98.585,98.515,98.515,563699999.0
2007-12-13 11:01:00,98.515,98.55,98.505,98.545,283300000.0
2007-12-13 11:02:00,98.545,98.575,98.525,98.55,531899996.0
2007-12-13 11:03:00,98.555,98.58,98.545,98.565,615099999.0
2007-12-13 11:04:00,98.58,98.595,98.535,98.595,861300000.0
2007-12-13 11:05:00,98.595,98.6,98.555,98.555,224000000.0
2007-12-13 11:06:00,98.565,98.575,98.555,98.575,85700000.0
2007-12-13 11:07:00,98.57,98.58,98.565,98.575,233600001.0
2007-12-13 11:08:00,98.575,98.595,98.55,98.57,295300000.0
2007-12-13 11:09:00,98.575,98.59,98.575,98.575,40500000.0
2007-12-13 11:10:00,98.575,98.58,98.545,98.555,380999998.0
2007-12-13 11:11:00,98.545,98.58,98.545,98.58,176100000.0
2007-12-13 11:12:00,98.575,98.585,98.545,98.545,403099995.0
2007-12-13 11:13:00,98.555,98.56,98.54,98.545,96300000.0
2007-12-13 11:14:00,98.545,98.555,98.52,98.525,104400000.0
2007-12-13 11:15:00,98.525,98.535,98.515,98.525,77400000.0
2007-12-13 11:16:00,98.525,98.525,98.485,98.49,76000000.0
2007-12-13 11:17:00,98.49,98.495,98.45,98.46,720800006.0
2007-12-13 11:18:00,98.465,98.485,98.455,98.465,669700000.0
2007-12-13 11:19:00,98.465,98.515,98.45,98.5,301600000.0
2007-12-13 11:20:00,98.5,98.5,98.455,98.455,290200000.0
2007-12-13 11:21:00,98.455,98.475,98.455,98.455,277999999.0
2007-12-13 11:22:00,98.46,98.465,98.445,98.46,263600000.0
2007-12-13 11:23:00,98.46,98.465,98.435,98.435,361599997.0
2007-12-13 11:24:00,98.435,98.435,98.425,98.425,300500000.0
2007-12-13 11:25:00,98.425,98.43,98.38,98.38,213200000.0
2007-12-13 11:26:00,98.38,98.415,98.37,98.41,229699998.0
2007-12-13 11:27:00,98.41,98.43,98.38,98.42,222000000.0
2007-12-13 11:28:00,98.42,98.42,98.385,98.4,249799999.0
2007-12-13 11:29:00,98.395,98.41,98.385,98.405,373399998.0
2007-12-13 11:30:00,98.395,98.415,98.395,98.4,445900002.0
2007-12-13 11:31:00,98.405,98.41,98.385,98.395,168999999.0
2007-12-13 11:32:00,98.395,98.405,98.38,98.395,382700000.0
2007-12-13 11:33:00,98.395,98.405,98.385,98.405,193299999.0
2007-12-13 11:34:00,98.405,98.41,98.39,98.405,68800000.0
2007-12-13 11:35:00,98.405,98.41,98.39,98.405,130400000.0
2007-12-13 11:36:00,98.41,98.41,98.385,98.395,241200007.0
2007-12-13 11:37:00,98.395,98.415,98.38,98.38,302900000.0
2007-12-13 11:38:00,98.385,98.385,98.315,98.315,488399999.0
2007-12-13 11:39:00,98.315,98.415,98.315,98.415,129900000.0
2007-12-13 11:40:00,98.415,98.445,98.375,98.39,227400000.0
2007-12-13 11:41:00,98.39,98.405,98.365,98.405,202700000.0
2007-12-13 11:42:00,98.405,98.49,98.405,98.485,279599999.0
2007-12-13 11:43:00,98.485,98.49,98.445,98.485,327900001.0
2007-12-13 11:44:00,98.485,98.545,98.475,98.545,132000000.0
2007-12-13 11:45:00,98.545,98.575,98.515,98.57,216200000.0
2007-12-13 11:46:00,98.57,98.57,98.515,98.535,467000000.0
2007-12-13 11:47:00,98.54,98.565,98.535,98.54,123000000.0
2007-12-13 11:48:00,98.545,98.545,98.475,98.475,420899997.0
2007-12-13 11:49:00,98.485,98.55,98.485,98.55,310199999.0
2007-12-13 11:50:00,98.55,98.575,98.485,98.505,763500002.0
2007-12-13 11:51:00,98.505,98.515,98.48,98.495,704400002.0
2007-12-13 11:52:00,98.495,98.53,98.475,98.515,934399993.0
2007-12-13 11:53:00,98.515,98.515,98.46,98.465,884000002.0
2007-12-13 11:54:00,98.465,98.465,98.38,98.39,903800001.0
2007-12-13 11:55:00,98.395,98.455,98.395,98.455,218600000.0
2007-12-13 11:56:00,98.455,98.465,98.435,98.465,452800000.0
2007-12-13 11:57:00,98.465,98.475,98.425,98.445,657600000.0
2007-12-13 11:58:00,98.445,98.455,98.405,98.435,1045899999.0
2007-12-13 11:59:00,98.435,98.485,98.425,98.475,898199998.0
2007-12-13 12:00:00,98.485,98.505,98.465,98.465,404799999.0
2007-12-13 12:01:00,98.465,98.49,98.455,98.455,672000000.0
2007-12-13 12:02:00,98.455,98.455,98.43,98.43,256800000.0
2007-12-13 12:03:00,98.43,98.455,98.415,98.445,406600000.0
2007-12-13 12:04:00,98.445,98.47,98.445,98.465,137600000.0
2007-12-13 12:05:00,98.465,98.465,98.435,98.465,82400000.0
2007-12-13 12:06:00,98.455,98.455,98.435,98.45,129600000.0
2007-12-13 12:07:00,98.45,98.45,98.415,98.435,692500001.0
2007-12-13 12:08:00,98.435,98.435,98.4,98.4,162400000.0
2007-12-13 12:09:00,98.4,98.43,98.4,98.425,116000000.0
2007-12-13 12:10:00,98.425,98.425,98.395,98.42,703799993.0
2007-12-13 12:11:00,98.42,98.425,98.395,98.395,550400000.0
2007-12-13 12:12:00,98.395,98.395,98.365,98.395,1608000000.0
2007-12-13 12:13:00,98.395,98.395,98.335,98.34,734800003.0
2007-12-13 12:14:00,98.345,98.345,98.315,98.325,586400000.0
2007-12-13 12:15:00,98.325,98.335,98.315,98.315,500000000.0
2007-12-13 12:16:00,98.315,98.355,98.295,98.355,621300000.0
2007-12-13 12:17:00,98.355,98.395,98.355,98.375,184000000.0
2007-12-13 12:18:00,98.375,98.38,98.365,98.365,492500000.0
2007-12-13 12:19:00,98.355,98.375,98.355,98.355,332799999.0
2007-12-13 12:20:00,98.355,98.365,98.345,98.345,767100000.0
2007-12-13 12:21:00,98.345,98.345,98.305,98.305,778699997.0
2007-12-13 12:22:00,98.315,98.335,98.295,98.295,1072299996.0
2007-12-13 12:23:00,98.305,98.345,98.305,98.34,151200000.0
2007-12-13 12:24:00,98.335,98.35,98.335,98.335,237900000.0
2007-12-13 12:25:00,98.335,98.4,98.335,98.4,253600000.0
2007-12-13 12:26:00,98.4,98.415,98.385,98.405,340400000.0
2007-12-13 12:27:00,98.405,98.405,98.375,98.375,132000000.0
2007-12-13 12:28:00,98.375,98.375,98.345,98.35,103200000.0
2007-12-13 12:29:00,98.35,98.35,98.325,98.335,101500000.0
2007-12-13 12:30:00,98.325,98.34,98.315,98.34,139900000.0
2007-12-13 12:31:00,98.34,98.35,98.315,98.315,106400000.0
2007-12-13 12:32:00,98.315,98.35,98.315,98.34,128000000.0
2007-12-13 12:33:00,98.34,98.38,98.335,98.38,616699996.0
2007-12-13 12:34:00,98.375,98.375,98.325,98.34,193600000.0
2007-12-13 12:35:00,98.34,98.345,98.285,98.295,389600000.0
2007-12-13 12:36:00,98.295,98.37,98.295,98.345,685199993.0
2007-12-13 12:37:00,98.345,98.345,98.325,98.325,80800000.0
2007-12-13 12:38:00,98.325,98.33,98.3,98.305,230999999.0
2007-12-13 12:39:00,98.3,98.34,98.295,98.335,172000000.0
2007-12-13 12:40:00,98.335,98.345,98.315,98.325,539899997.0
2007-12-13 12:41:00,98.325,98.345,98.325,98.335,131800000.0
2007-12-13 12:42:00,98.335,98.355,98.335,98.345,255999998.0
2007-12-13 12:43:00,98.34,98.395,98.315,98.36,533100003.0
2007-12-13 12:44:00,98.365,98.4,98.345,98.385,554400002.0
2007-12-13 12:45:00,98.385,98.4,98.385,98.39,71900000.0
2007-12-13 12:46:00,98.39,98.425,98.385,98.425,64400000.0
2007-12-13 12:47:00,98.425,98.435,98.365,98.415,382899999.0
2007-12-13 12:48:00,98.41,98.42,98.335,98.35,316600000.0
2007-12-13 12:49:00,98.35,98.4,98.31,98.375,875700002.0
2007-12-13 12:50:00,98.385,98.425,98.365,98.365,676099997.0
2007-12-13 12:51:00,98.365,98.435,98.365,98.43,419199999.0
2007-12-13 12:52:00,98.43,98.485,98.41,98.435,712799999.0
2007-12-13 12:53:00,98.445,98.465,98.415,98.465,360800000.0
2007-12-13 12:54:00,98.465,98.505,98.465,98.48,353600000.0
2007-12-13 12:55:00,98.48,98.48,98.44,98.465,197600000.0
2007-12-13 12:56:00,98.465,98.485,98.46,98.475,447099999.0
2007-12-13 12:57:00,98.47,98.53,98.465,98.48,470099996.0
2007-12-13 12:58:00,98.48,98.52,98.475,98.51,431400001.0
2007-12-13 12:59:00,98.51,98.525,98.485,98.505,146400000.0
2007-12-13 13:00:00,98.505,98.525,98.505,98.515,240400001.0
2007-12-13 13:01:00,98.52,98.52,98.5,98.505,302900000.0
2007-12-13 13:02:00,98.515,98.54,98.505,98.535,124000001.0
2007-12-13 13:03:00,98.535,98.535,98.505,98.52,514599999.0
2007-12-13 13:04:00,98.52,98.55,98.515,98.545,108000000.0
2007-12-13 13:05:00,98.545,98.575,98.545,98.555,331200000.0
2007-12-13 13:06:00,98.555,98.575,98.545,98.565,516800000.0
2007-12-13 13:07:00,98.565,98.575,98.535,98.545,608800000.0
2007-12-13 13:08:00,98.545,98.555,98.535,98.555,850100000.0
2007-12-13 13:09:00,98.565,98.585,98.535,98.535,738400001.0
2007-12-13 13:10:00,98.535,98.555,98.535,98.555,487200002.0
2007-12-13 13:11:00,98.55,98.57,98.545,98.565,680800000.0
2007-12-13 13:12:00,98.565,98.565,98.535,98.545,278400000.0
2007-12-13 13:13:00,98.545,98.565,98.535,98.555,366400000.0
2007-12-13 13:14:00,98.555,98.565,98.555,98.555,164800000.0
2007-12-13 13:15:00,98.545,98.565,98.535,98.555,713200001.0
2007-12-13 13:16:00,98.545,98.565,98.525,98.525,421799999.0
2007-12-13 13:17:00,98.525,98.56,98.525,98.56,55200000.0
2007-12-13 13:18:00,98.56,98.565,98.55,98.56,70400000.0
2007-12-13 13:19:00,98.56,98.57,98.555,98.565,96000000.0
2007-12-13 13:20:00,98.565,98.585,98.565,98.58,82400000.0
2007-12-13 13:21:00,98.58,98.585,98.575,98.585,277400000.0
2007-12-13 13:22:00,98.585,98.585,98.57,98.575,133000000.0
2007-12-13 13:23:00,98.575,98.58,98.545,98.555,514299997.0
2007-12-13 13:24:00,98.565,98.59,98.555,98.57,232600000.0
2007-12-13 13:25:00,98.57,98.585,98.555,98.575,224800000.0
2007-12-13 13:26:00,98.575,98.58,98.565,98.575,109600000.0
2007-12-13 13:27:00,98.575,98.575,98.535,98.54,517099999.0
2007-12-13 13:28:00,98.545,98.575,98.525,98.545,401699998.0
2007-12-13 13:29:00,98.545,98.545,98.505,98.505,216799999.0
2007-12-13 13:30:00,98.505,98.535,98.505,98.535,252800000.0
2007-12-13 13:31:00,98.535,98.56,98.525,98.535,549399992.0
2007-12-13 13:32:00,98.525,98.535,98.475,98.475,499599996.0
2007-12-13 13:33:00,98.475,98.485,98.455,98.455,788499996.0
2007-12-13 13:34:00,98.455,98.495,98.45,98.475,394700000.0
2007-12-13 13:35:00,98.475,98.48,98.455,98.465,184899999.0
2007-12-13 13:36:00,98.47,98.47,98.435,98.455,562400000.0
2007-12-13 13:37:00,98.455,98.475,98.445,98.475,443200000.0
2007-12-13 13:38:00,98.475,98.475,98.445,98.455,464800000.0
2007-12-13 13:39:00,98.455,98.465,98.455,98.465,337600000.0
2007-12-13 13:40:00,98.465,98.475,98.455,98.465,844000000.0
2007-12-13 13:41:00,98.465,98.475,98.435,98.465,831499995.0
2007-12-13 13:42:00,98.465,98.475,98.445,98.455,933799993.0
2007-12-13 13:43:00,98.45,98.47,98.435,98.46,906700005.0
2007-12-13 13:44:00,98.46,98.475,98.455,98.475,167300000.0
2007-12-13 13:45:00,98.475,98.475,98.445,98.445,725100005.0
2007-12-13 13:46:00,98.445,98.455,98.415,98.425,921999993.0
2007-12-13 13:47:00,98.425,98.425,98.415,98.415,222400000.0
2007-12-13 13:48:00,98.415,98.435,98.415,98.435,688800000.0
2007-12-13 13:49:00,98.435,98.445,98.415,98.415,556800000.0
2007-12-13 13:50:00,98.415,98.43,98.415,98.425,258400000.0
2007-12-13 13:51:00,98.425,98.445,98.415,98.415,205600000.0
2007-12-13 13:52:00,98.415,98.415,98.385,98.385,450400000.0
2007-12-13 13:53:00,98.385,98.395,98.365,98.365,492900000.0
2007-12-13 13:54:00,98.365,98.365,98.325,98.325,497800002.0
2007-12-13 13:55:00,98.335,98.435,98.335,98.425,823799997.0
2007-12-13 13:56:00,98.425,98.425,98.385,98.415,604199993.0
2007-12-13 13:57:00,98.415,98.445,98.405,98.425,525799996.0
2007-12-13 13:58:00,98.425,98.44,98.355,98.425,774200004.0
2007-12-13 13:59:00,98.425,98.475,98.405,98.415,1071100003.0
2007-12-13 14:00:00,98.415,98.425,98.375,98.425,1494799979.0
2007-12-13 14:01:00,98.425,98.425,98.385,98.405,778200002.0
2007-12-13 14:02:00,98.405,98.405,98.385,98.395,290500000.0
2007-12-13 14:03:00,98.395,98.395,98.335,98.335,528000000.0
2007-12-13 14:04:00,98.335,98.345,98.295,98.315,831100000.0
2007-12-13 14:05:00,98.325,98.335,98.315,98.335,845500000.0
2007-12-13 14:06:00,98.335,98.375,98.335,98.375,820200002.0
2007-12-13 14:07:00,98.375,98.375,98.355,98.355,500099998.0
2007-12-13 14:08:00,98.355,98.355,98.34,98.345,569499993.0
2007-12-13 14:09:00,98.345,98.365,98.335,98.335,948599994.0
2007-12-13 14:10:00,98.34,98.355,98.335,98.35,583700001.0
2007-12-13 14:11:00,98.355,98.375,98.335,98.365,307999998.0
2007-12-13 14:12:00,98.365,98.365,98.34,98.34,264900000.0
2007-12-13 14:13:00,98.345,98.38,98.345,98.365,573600000.0
2007-12-13 14:14:00,98.365,98.375,98.335,98.335,307500000.0
2007-12-13 14:15:00,98.355,98.405,98.345,98.365,614600000.0
2007-12-13 14:16:00,98.365,98.365,98.255,98.275,1108000000.0
2007-12-13 14:17:00,98.275,98.305,98.245,98.26,753600000.0
2007-12-13 14:18:00,98.265,98.305,98.26,98.305,685600000.0
2007-12-13 14:19:00,98.31,98.355,98.305,98.35,694499996.0
2007-12-13 14:20:00,98.355,98.405,98.305,98.325,948999995.0
2007-12-13 14:21:00,98.325,98.335,98.255,98.275,1158100001.0
2007-12-13 14:22:00,98.275,98.295,98.265,98.295,1003999998.0
2007-12-13 14:23:00,98.295,98.315,98.245,98.315,1200000001.0
2007-12-13 14:24:00,98.315,98.315,98.25,98.255,922800000.0
2007-12-13 14:25:00,98.265,98.285,98.235,98.25,1289200015.0
2007-12-13 14:26:00,98.255,98.27,98.225,98.225,1670099995.0
2007-12-13 14:27:00,98.235,98.28,98.235,98.255,1914900012.0
2007-12-13 14:28:00,98.265,98.265,98.195,98.205,1273500000.0
2007-12-13 14:29:00,98.205,98.215,98.175,98.175,654900002.0
2007-12-13 14:30:00,98.185,98.245,98.175,98.245,1273299989.0
2007-12-13 14:31:00,98.245,98.245,98.205,98.205,656000000.0
2007-12-13 14:32:00,98.205,98.255,98.175,98.245,949500000.0
2007-12-13 14:33:00,98.245,98.365,98.245,98.285,1280700000.0
2007-12-13 14:34:00,98.275,98.28,98.235,98.245,614000002.0
2007-12-13 14:35:00,98.235,98.245,98.195,98.195,710199997.0
2007-12-13 14:36:00,98.195,98.205,98.165,98.175,1285199996.0
2007-12-13 14:37:00,98.17,98.245,98.165,98.245,1237000020.0
2007-12-13 14:38:00,98.245,98.275,98.225,98.265,636399997.0
2007-12-13 14:39:00,98.275,98.285,98.235,98.255,700500002.0
2007-12-13 14:40:00,98.255,98.265,98.235,98.245,667200000.0
2007-12-13 14:41:00,98.245,98.245,98.215,98.215,959200002.0
2007-12-13 14:42:00,98.235,98.235,98.215,98.235,147700000.0
2007-12-13 14:43:00,98.235,98.235,98.215,98.235,820000000.0
2007-12-13 14:44:00,98.235,98.235,98.195,98.2,554699998.0
2007-12-13 14:45:00,98.205,98.205,98.195,98.195,236000001.0
2007-12-13 14:46:00,98.195,98.21,98.195,98.21,40400000.0
2007-12-13 14:47:00,98.21,98.21,98.19,98.21,161300000.0
2007-12-13 14:48:00,98.21,98.21,98.185,98.185,226500001.0
2007-12-13 14:49:00,98.195,98.235,98.145,98.235,683299994.0
2007-12-13 14:50:00,98.235,98.305,98.235,98.275,523200000.0
2007-12-13 14:51:00,98.275,98.275,98.215,98.215,668400000.0
2007-12-13 14:52:00,98.215,98.24,98.215,98.24,319100000.0
2007-12-13 14:53:00,98.24,98.25,98.205,98.215,442900001.0
2007-12-13 14:54:00,98.215,98.235,98.205,98.22,473100000.0
2007-12-13 14:55:00,98.215,98.225,98.18,98.18,888700002.0
2007-12-13 14:56:00,98.18,98.24,98.18,98.235,223900001.0
2007-12-13 14:57:00,98.225,98.23,98.19,98.205,317000000.0
2007-12-13 14:58:00,98.205,98.25,98.185,98.245,1133300005.0
2007-12-13 14:59:00,98.245,98.25,98.225,98.235,1370600025.0
2007-12-13 15:00:00,98.235,98.235,98.185,98.195,1014400001.0
2007-12-13 15:01:00,98.195,98.225,98.185,98.215,923699995.0
2007-12-13 15:02:00,98.215,98.215,98.195,98.215,792800000.0
2007-12-13 15:03:00,98.215,98.225,98.205,98.215,357599998.0
2007-12-13 15:04:00,98.215,98.215,98.195,98.205,993600000.0
2007-12-13 15:05:00,98.205,98.215,98.145,98.145,543200000.0
2007-12-13 15:06:00,98.145,98.155,98.075,98.085,978400000.0
2007-12-13 15:07:00,98.085,98.315,98.085,98.315,551200000.0
2007-12-13 15:08:00,98.315,98.335,98.255,98.315,1261699994.0
2007-12-13 15:09:00,98.32,98.395,98.305,98.355,943800000.0
2007-12-13 15:10:00,98.355,98.405,98.315,98.345,1182900002.0
2007-12-13 15:11:00,98.345,98.345,98.175,98.175,862600000.0
2007-12-13 15:12:00,98.175,98.325,98.165,98.315,1152700000.0
2007-12-13 15:13:00,98.315,98.325,98.205,98.235,952699996.0
2007-12-13 15:14:00,98.245,98.265,98.165,98.165,1419000002.0
2007-12-13 15:15:00,98.165,98.215,98.165,98.205,1016199996.0
2007-12-13 15:16:00,98.205,98.265,98.175,98.235,812999993.0
2007-12-13 15:17:00,98.235,98.355,98.225,98.355,1126499993.0
2007-12-13 15:18:00,98.355,98.375,98.325,98.325,1263900000.0
2007-12-13 15:19:00,98.325,98.325,98.255,98.255,768800000.0
2007-12-13 15:20:00,98.255,98.295,98.255,98.29,748000000.0
2007-12-13 15:21:00,98.29,98.325,98.285,98.295,1040999999.0
2007-12-13 15:22:00,98.305,98.325,98.295,98.315,549299998.0
2007-12-13 15:23:00,98.315,98.325,98.275,98.28,749300000.0
2007-12-13 15:24:00,98.28,98.3,98.275,98.285,438800000.0
2007-12-13 15:25:00,98.285,98.315,98.285,98.305,685600001.0
2007-12-13 15:26:00,98.305,98.315,98.285,98.295,818700001.0
2007-12-13 15:27:00,98.295,98.325,98.295,98.305,311500000.0
2007-12-13 15:28:00,98.305,98.355,98.305,98.355,599200000.0
2007-12-13 15:29:00,98.355,98.36,98.29,98.31,515000000.0
2007-12-13 15:30:00,98.29,98.42,98.25,98.365,722100000.0
2007-12-13 15:31:00,98.365,98.425,98.355,98.355,596000000.0
2007-12-13 15:32:00,98.355,98.395,98.335,98.355,749599998.0
2007-12-13 15:33:00,98.355,98.415,98.345,98.36,1123300000.0
2007-12-13 15:34:00,98.36,98.41,98.345,98.405,214700000.0
2007-12-13 15:35:00,98.395,98.415,98.365,98.405,762900000.0
2007-12-13 15:36:00,98.405,98.555,98.395,98.535,2098699985.0
2007-12-13 15:37:00,98.91,98.95,98.91,98.95,624100008.0
2007-12-13 15:38:00,98.545,98.6,98.515,98.6,624100008.0
2007-12-13 15:39:00,98.6,98.62,98.525,98.53,375200000.0
2007-12-13 15:40:00,98.53,98.655,98.51,98.655,737500000.0
2007-12-13 15:41:00,98.655,98.695,98.605,98.655,983300000.0
2007-12-13 15:42:00,98.655,98.745,98.625,98.74,461499999.0
2007-12-13 15:43:00,98.725,98.735,98.655,98.675,510900000.0
2007-12-13 15:44:00,98.685,98.775,98.685,98.755,1215799996.0
2007-12-13 15:45:00,98.755,98.775,98.725,98.73,718599997.0
2007-12-13 15:46:00,98.73,98.775,98.715,98.775,370800000.0
2007-12-13 15:47:00,98.775,98.79,98.745,98.775,457499997.0
2007-12-13 15:48:00,98.78,98.83,98.775,98.775,659599996.0
2007-12-13 15:49:00,98.775,98.795,98.755,98.775,297600000.0
2007-12-13 15:50:00,98.775,98.775,98.645,98.645,333400000.0
2007-12-13 15:51:00,98.645,98.655,98.625,98.635,1002700000.0
2007-12-13 15:52:00,98.635,98.635,98.595,98.605,981699992.0
2007-12-13 15:53:00,98.615,98.655,98.615,98.655,362400000.0
2007-12-13 15:54:00,98.655,98.665,98.635,98.645,1129899985.0
2007-12-13 15:55:00,98.655,98.685,98.645,98.68,1255499994.0
2007-12-13 15:56:00,98.68,98.71,98.62,98.64,889600000.0
2007-12-13 15:57:00,98.64,98.67,98.62,98.62,836800000.0
2007-12-13 15:58:00,98.62,98.65,98.6,98.6,1243400004.0
2007-12-13 15:59:00,98.61,98.63,98.6,98.63,876199998.0
2007-12-13 16:00:00,98.63,98.7,98.63,98.7,1223999991.0
2007-12-13 16:01:00,98.7,98.72,98.63,98.68,1244999991.0
2007-12-13 16:02:00,98.68,98.69,98.63,98.64,1368800007.0
2007-12-13 16:03:00,98.64,98.64,98.61,98.61,1803999971.0
2007-12-13 16:04:00,98.62,98.67,98.61,98.64,624000000.0
2007-12-13 16:05:00,98.64,98.65,98.63,98.63,499200000.0
2007-12-13 16:06:00,98.62,98.65,98.62,98.63,861600003.0
2007-12-13 16:07:00,98.63,98.67,98.62,98.67,583200000.0
2007-12-13 16:08:00,98.67,98.685,98.66,98.67,576900000.0
2007-12-13 16:09:00,98.67,98.68,98.64,98.67,582299997.0
2007-12-13 16:10:00,98.67,98.68,98.6,98.6,1183500000.0
2007-12-13 16:11:00,98.6,98.63,98.57,98.63,1233400001.0
2007-12-13 16:12:00,98.63,98.64,98.6,98.61,469600000.0
2007-12-13 16:13:00,98.61,98.62,98.57,98.59,542100000.0
2007-12-13 16:14:00,98.59,98.63,98.59,98.62,621099990.0
2007-12-13 16:15:00,98.62,98.65,98.6,98.62,1083999995.0
2007-12-13 16:16:00,98.62,98.64,98.62,98.63,732999997.0
2007-12-13 16:17:00,98.64,98.67,98.625,98.67,631199989.0
2007-12-13 16:18:00,98.67,98.72,98.67,98.71,164700000.0
2007-12-13 16:19:00,98.71,98.72,98.71,98.72,826000000.0
2007-12-13 16:20:00,98.73,98.73,98.705,98.71,624400001.0
2007-12-13 16:21:00,98.7,98.72,98.7,98.71,311900004.0
2007-12-13 16:22:00,98.71,98.72,98.69,98.72,477899998.0
2007-12-13 16:23:00,98.72,98.75,98.71,98.74,833199987.0
2007-12-13 16:24:00,98.74,98.76,98.725,98.76,698999999.0
2007-12-13 16:25:00,98.75,98.76,98.75,98.76,180800000.0
2007-12-13 16:26:00,98.76,98.76,98.73,98.75,630799998.0
2007-12-13 16:27:00,98.75,98.75,98.72,98.74,732600008.0
2007-12-13 16:28:00,98.75,98.795,98.75,98.79,699299998.0
2007-12-13 16:29:00,98.79,98.81,98.77,98.81,490400002.0
2007-12-13 16:30:00,98.81,98.81,98.76,98.78,1044400001.0
2007-12-13 16:31:00,98.78,98.78,98.74,98.755,452000000.0
2007-12-13 16:32:00,98.755,98.79,98.755,98.79,1060799995.0
2007-12-13 16:33:00,98.8,98.8,98.74,98.77,958599999.0
2007-12-13 16:34:00,98.78,98.85,98.77,98.85,710700000.0
2007-12-13 16:35:00,98.85,98.88,98.85,98.86,432800000.0
2007-12-13 16:36:00,98.86,98.915,98.85,98.91,1388299999.0
2007-12-13 16:37:00,98.915,98.96,98.91,98.95,1860800009.0
2007-12-13 16:38:00,98.94,98.95,98.87,98.9,2092000012.0
2007-12-13 16:39:00,98.9,98.9,98.845,98.89,1564800002.0
2007-12-13 16:40:00,98.89,98.915,98.825,98.825,540800000.0
2007-12-13 16:41:00,98.825,98.835,98.8,98.83,755600003.0
2007-12-13 16:42:00,98.83,98.85,98.8,98.8,1118899996.0
2007-12-13 16:43:00,98.8,98.81,98.78,98.79,1211600000.0
2007-12-13 16:44:00,98.79,98.8,98.77,98.78,875199999.0
2007-12-13 16:45:00,98.78,98.8,98.73,98.73,1383799994.0
2007-12-13 16:46:00,98.73,98.73,98.69,98.72,1371200006.0
2007-12-13 16:47:00,98.72,98.72,98.64,98.64,1272899992.0
2007-12-13 16:48:00,98.64,98.65,98.59,98.61,530499999.0
2007-12-13 16:49:00,98.61,98.61,98.58,98.6,961000000.0
2007-12-13 16:50:00,98.6,98.63,98.59,98.61,811199997.0
2007-12-13 16:51:00,98.61,98.65,98.59,98.63,1247999993.0
2007-12-13 16:52:00,98.62,98.66,98.58,98.58,965399994.0
2007-12-13 16:53:00,98.58,98.59,98.55,98.55,609599998.0
2007-12-13 16:54:00,98.55,98.57,98.54,98.56,932600002.0
2007-12-13 16:55:00,98.56,98.6,98.54,98.6,1599499990.0
2007-12-13 16:56:00,98.6,98.61,98.57,98.58,796800000.0
2007-12-13 16:57:00,98.58,98.6,98.54,98.55,817799997.0
2007-12-13 16:58:00,98.55,98.55,98.49,98.49,660400004.0
2007-12-13 16:59:00,98.5,98.5,98.37,98.37,1073899999.0
2007-12-13 17:00:00,98.37,98.48,98.37,98.445,897600000.0
2007-12-13 17:01:00,98.45,98.46,98.41,98.42,1299799985.0
2007-12-13 17:02:00,98.42,98.43,98.37,98.38,864899999.0
2007-12-13 17:03:00,98.38,98.46,98.38,98.46,1155900005.0
2007-12-13 17:04:00,98.46,98.47,98.44,98.45,610400000.0
2007-12-13 17:05:00,98.45,98.47,98.44,98.44,438900001.0
2007-12-13 17:06:00,98.44,98.505,98.44,98.5,900000005.0
2007-12-13 17:07:00,98.505,98.525,98.49,98.52,746300005.0
2007-12-13 17:08:00,98.53,98.555,98.52,98.54,572600000.0
2007-12-13 17:09:00,98.53,98.54,98.5,98.53,765300000.0
2007-12-13 17:10:00,98.54,98.65,98.54,98.65,921400000.0
2007-12-13 17:11:00,98.65,98.655,98.6,98.65,785400000.0
2007-12-13 17:12:00,98.65,98.7,98.65,98.68,723699998.0
2007-12-13 17:13:00,98.67,98.68,98.62,98.62,1246699996.0
2007-12-13 17:14:00,98.62,98.62,98.5,98.53,1591399991.0
2007-12-13 17:15:00,98.52,98.57,98.5,98.55,711699998.0
2007-12-13 17:16:00,98.55,98.58,98.55,98.55,830799988.0
2007-12-13 17:17:00,98.56,98.66,98.545,98.64,956499999.0
2007-12-13 17:18:00,98.64,98.65,98.56,98.56,863200000.0
2007-12-13 17:19:00,98.56,98.59,98.54,98.545,521200000.0
2007-12-13 17:20:00,98.55,98.72,98.55,98.68,1073600001.0
2007-12-13 17:21:00,98.68,98.71,98.61,98.61,789599999.0
2007-12-13 17:22:00,98.61,98.62,98.57,98.57,868000000.0
2007-12-13 17:23:00,98.57,98.64,98.57,98.62,925400002.0
2007-12-13 17:24:00,98.61,98.62,98.53,98.55,1479099994.0
2007-12-13 17:25:00,98.55,98.62,98.55,98.61,1181299977.0
2007-12-13 17:26:00,98.61,98.63,98.56,98.615,1155699995.0
2007-12-13 17:27:00,98.615,98.63,98.54,98.54,1285799993.0
2007-12-13 17:28:00,98.54,98.58,98.47,98.52,1134099994.0
2007-12-13 17:29:00,98.52,98.52,98.48,98.495,1400299997.0
2007-12-13 17:30:00,98.5,98.515,98.45,98.47,1162000004.0
2007-12-13 17:31:00,98.47,98.52,98.46,98.51,561600000.0
2007-12-13 17:32:00,98.51,98.57,98.505,98.57,1557899982.0
2007-12-13 17:33:00,98.57,98.58,98.54,98.57,1163700004.0
2007-12-13 17:34:00,98.57,98.57,98.445,98.46,1149099993.0
2007-12-13 17:35:00,98.45,98.52,98.43,98.52,1200699989.0
2007-12-13 17:36:00,98.52,98.55,98.49,98.49,873300000.0
2007-12-13 17:37:00,98.49,98.515,98.44,98.51,1331800002.0
2007-12-13 17:38:00,98.51,98.6,98.48,98.58,953499996.0
2007-12-13 17:39:00,98.57,98.57,98.51,98.51,1050399996.0
2007-12-13 17:40:00,98.51,98.56,98.5,98.55,942100000.0
2007-12-13 17:41:00,98.55,98.56,98.515,98.52,1641299983.0
2007-12-13 17:42:00,98.515,98.53,98.47,98.51,1474499990.0
2007-12-13 17:43:00,98.51,98.58,98.475,98.52,1357299996.0
2007-12-13 17:44:00,98.51,98.53,98.45,98.46,1436199981.0
2007-12-13 17:45:00,98.46,98.46,98.36,98.405,1796499994.0
2007-12-13 17:46:00,98.41,98.46,98.39,98.43,1842499989.0
2007-12-13 17:47:00,98.43,98.46,98.42,98.42,712800000.0
2007-12-13 17:48:00,98.42,98.46,98.41,98.43,866400000.0
2007-12-13 17:49:00,98.43,98.46,98.41,98.45,1067199999.0
2007-12-13 17:50:00,98.45,98.48,98.45,98.46,1063199998.0
2007-12-13 17:51:00,98.47,98.475,98.46,98.47,311300000.0
2007-12-13 17:52:00,98.47,98.485,98.445,98.48,745400000.0
2007-12-13 17:53:00,98.475,98.525,98.47,98.5,393600000.0
2007-12-13 17:54:00,98.5,98.52,98.43,98.45,766400003.0
2007-12-13 17:55:00,98.45,98.46,98.385,98.385,922999999.0
2007-12-13 17:56:00,98.38,98.38,98.28,98.3,774400000.0
2007-12-13 17:57:00,98.3,98.33,98.29,98.3,742400000.0
2007-12-13 17:58:00,98.3,98.35,98.22,98.22,1099500000.0
2007-12-13 17:59:00,98.22,98.24,98.2,98.23,824599998.0
2007-12-13 18:00:00,98.23,98.26,98.22,98.23,963300000.0
2007-12-13 18:01:00,98.23,98.23,98.18,98.19,807200000.0
2007-12-13 18:02:00,98.19,98.25,98.18,98.23,1322400003.0
2007-12-13 18:03:00,98.23,98.26,98.21,98.26,1398399983.0
2007-12-13 18:04:00,98.26,98.37,98.25,98.325,1344199997.0
2007-12-13 18:05:00,98.33,98.33,98.17,98.17,992400000.0
2007-12-13 18:06:00,98.17,98.22,98.12,98.22,1222999989.0
2007-12-13 18:07:00,98.22,98.29,98.22,98.27,1530800007.0
2007-12-13 18:08:00,98.27,98.27,98.22,98.26,1037400010.0
2007-12-13 18:09:00,98.255,98.335,98.25,98.28,581800002.0
2007-12-13 18:10:00,98.28,98.32,98.24,98.275,1283299996.0
2007-12-13 18:11:00,98.275,98.315,98.27,98.29,1497200000.0
2007-12-13 18:12:00,98.29,98.29,98.17,98.18,1515799989.0
2007-12-13 18:13:00,98.185,98.26,98.17,98.23,1847499993.0
2007-12-13 18:14:00,98.235,98.24,98.15,98.155,1235899998.0
2007-12-13 18:15:00,98.15,98.185,98.13,98.135,1136699999.0
2007-12-13 18:16:00,98.13,98.2,98.12,98.18,1045399997.0
2007-12-13 18:17:00,98.18,98.19,98.16,98.19,898400000.0
2007-12-13 18:18:00,98.19,98.23,98.18,98.23,601599999.0
2007-12-13 18:19:00,98.23,98.26,98.2,98.2,612000000.0
2007-12-13 18:20:00,98.2,98.21,98.17,98.18,1287999998.0
2007-12-13 18:21:00,98.18,98.2,98.16,98.19,1480899998.0
2007-12-13 18:22:00,98.19,98.21,98.18,98.18,869600003.0
2007-12-13 18:23:00,98.18,98.22,98.16,98.18,1041799998.0
2007-12-13 18:24:00,98.18,98.19,98.07,98.08,1145100000.0
2007-12-13 18:25:00,98.08,98.1,98.05,98.1,1088000000.0
2007-12-13 18:26:00,98.1,98.12,98.08,98.085,721800002.0
2007-12-13 18:27:00,98.08,98.135,98.05,98.12,758900003.0
2007-12-13 18:28:00,98.12,98.12,98.075,98.09,420800000.0
2007-12-13 18:29:00,98.09,98.12,98.07,98.1,1128699999.0
2007-12-13 18:30:00,98.095,98.14,98.08,98.12,1059000009.0
2007-12-13 18:31:00,98.11,98.14,98.065,98.09,578000000.0
2007-12-13 18:32:00,98.09,98.14,98.07,98.125,1160000000.0
2007-12-13 18:33:00,98.125,98.14,98.1,98.1,939800002.0
2007-12-13 18:34:00,98.11,98.125,98.09,98.105,619100000.0
2007-12-13 18:35:00,98.105,98.135,98.08,98.135,507500000.0
2007-12-13 18:36:00,98.135,98.22,98.135,98.21,670400000.0
2007-12-13 18:37:00,98.2,98.25,98.2,98.24,758400002.0
2007-12-13 18:38:00,98.24,98.28,98.24,98.27,1125899991.0
2007-12-13 18:39:00,98.27,98.27,98.22,98.255,871099995.0
2007-12-13 18:40:00,98.25,98.32,98.24,98.31,1201399982.0
2007-12-13 18:41:00,98.3,98.31,98.29,98.31,367200000.0
2007-12-13 18:42:00,98.31,98.34,98.29,98.31,730099999.0
2007-12-13 18:43:00,98.31,98.355,98.31,98.345,478000000.0
2007-12-13 18:44:00,98.34,98.35,98.31,98.32,224200000.0
2007-12-13 18:45:00,98.31,98.31,98.28,98.29,1128299999.0
2007-12-13 18:46:00,98.3,98.325,98.22,98.26,714500000.0
2007-12-13 18:47:00,98.26,98.26,98.21,98.24,1072100001.0
2007-12-13 18:48:00,98.23,98.24,98.2,98.24,1062600001.0
2007-12-13 18:49:00,98.25,98.28,98.24,98.26,536799999.0
2007-12-13 18:50:00,98.26,98.27,98.21,98.22,659999999.0
2007-12-13 18:51:00,98.22,98.25,98.21,98.24,582200001.0
2007-12-13 18:52:00,98.24,98.26,98.22,98.26,618800000.0
2007-12-13 18:53:00,98.26,98.3,98.23,98.23,399999999.0
2007-12-13 18:54:00,98.23,98.23,98.195,98.22,1467899998.0
2007-12-13 18:55:00,98.22,98.24,98.2,98.23,1352500004.0
2007-12-13 18:56:00,98.23,98.27,98.22,98.24,887999996.0
2007-12-13 18:57:00,98.24,98.24,98.2,98.2,646200000.0
2007-12-13 18:58:00,98.19,98.19,98.15,98.16,1262399999.0
2007-12-13 18:59:00,98.17,98.18,98.14,98.15,862100002.0
2007-12-13 19:00:00,98.15,98.16,98.12,98.13,632200003.0
2007-12-13 19:01:00,98.12,98.125,98.04,98.04,571100000.0
2007-12-13 19:02:00,98.03,98.07,98.0,98.06,655499999.0
2007-12-13 19:03:00,98.05,98.12,98.04,98.095,1026800000.0
2007-12-13 19:04:00,98.095,98.13,98.095,98.12,422500000.0
2007-12-13 19:05:00,98.12,98.155,98.11,98.11,687099998.0
2007-12-13 19:06:00,98.12,98.14,98.105,98.14,281900000.0
2007-12-13 19:07:00,98.14,98.15,98.12,98.14,447999998.0
2007-12-13 19:08:00,98.14,98.165,98.13,98.14,448800000.0
2007-12-13 19:09:00,98.14,98.165,98.14,98.15,147700000.0
2007-12-13 19:10:00,98.15,98.175,98.14,98.17,271800000.0
2007-12-13 19:11:00,98.16,98.175,98.125,98.145,774600001.0
2007-12-13 19:12:00,98.145,98.175,98.14,98.17,340600000.0
2007-12-13 19:13:00,98.17,98.175,98.13,98.15,481200000.0
2007-12-13 19:14:00,98.155,98.17,98.15,98.16,169600000.0
2007-12-13 19:15:00,98.16,98.18,98.14,98.18,345699999.0
2007-12-13 19:16:00,98.18,98.19,98.13,98.13,643300003.0
2007-12-13 19:17:00,98.13,98.16,98.12,98.12,453100000.0
2007-12-13 19:18:00,98.12,98.12,98.05,98.05,704000000.0
2007-12-13 19:19:00,98.05,98.06,98.05,98.05,333600000.0
2007-12-13 19:20:00,98.05,98.095,98.03,98.065,362000000.0
2007-12-13 19:21:00,98.065,98.065,98.02,98.03,929099997.0
2007-12-13 19:22:00,98.03,98.05,98.01,98.015,810100000.0
2007-12-13 19:23:00,98.015,98.05,98.0,98.0,780999997.0
2007-12-13 19:24:00,98.01,98.02,98.0,98.0,428499992.0
2007-12-13 19:25:00,98.0,98.04,98.0,98.04,183200000.0
2007-12-13 19:26:00,98.04,98.05,98.03,98.04,245800000.0
2007-12-13 19:27:00,98.04,98.055,98.04,98.04,139200000.0
2007-12-13 19:28:00,98.035,98.045,98.025,98.03,75700000.0
2007-12-13 19:29:00,98.03,98.05,98.03,98.03,177200000.0
2007-12-13 19:30:00,98.025,98.03,97.93,97.94,1078300005.0
2007-12-13 19:31:00,97.94,97.94,97.92,97.92,520199999.0
2007-12-13 19:32:00,97.92,97.98,97.92,97.98,800200000.0
2007-12-13 19:33:00,97.98,97.98,97.97,97.97,169600000.0
2007-12-13 19:34:00,97.97,97.99,97.97,97.97,258500000.0
2007-12-13 19:35:00,97.97,97.97,97.96,97.97,116800000.0
2007-12-13 19:36:00,97.97,97.97,97.97,97.97,332000000.0
2007-12-13 19:37:00,97.97,97.99,97.97,97.97,283200000.0
2007-12-13 19:38:00,97.97,98.01,97.97,98.01,338400000.0
2007-12-13 19:39:00,98.01,98.03,98.01,98.03,112800000.0
2007-12-13 19:40:00,98.03,98.03,98.03,98.03,21600000.0
2007-12-13 19:41:00,98.03,98.06,98.0,98.0,576899999.0
2007-12-13 19:42:00,98.01,98.02,97.97,97.99,837400000.0
2007-12-13 19:43:00,97.985,97.99,97.97,97.97,197400000.0
2007-12-13 19:44:00,97.965,98.0,97.965,97.99,177000000.0
2007-12-13 19:45:00,97.99,98.05,97.98,98.04,528999997.0
2007-12-13 19:46:00,98.04,98.05,97.99,98.0,562400000.0
2007-12-13 19:47:00,98.0,98.01,97.99,98.0,482000001.0
2007-12-13 19:48:00,98.0,98.01,97.98,98.0,712800000.0
2007-12-13 19:49:00,98.0,98.01,97.96,97.96,528800000.0
2007-12-13 19:50:00,97.96,98.03,97.96,98.02,400700000.0
2007-12-13 19:51:00,98.02,98.02,98.0,98.01,731999998.0
2007-12-13 19:52:00,98.01,98.01,97.965,97.97,650999996.0
2007-12-13 19:53:00,97.97,97.98,97.86,97.88,994700006.0
2007-12-13 19:54:00,97.88,97.91,97.85,97.9,784599993.0
2007-12-13 19:55:00,97.9,97.91,97.89,97.91,259200000.0
2007-12-13 19:56:00,97.91,97.96,97.91,97.96,397899998.0
2007-12-13 19:57:00,97.96,97.99,97.96,97.98,185500000.0
2007-12-13 19:58:00,97.98,97.995,97.98,97.98,127200000.0
2007-12-13 19:59:00,97.98,97.99,97.95,97.98,813000006.0
2007-12-13 20:00:00,97.97,98.03,97.97,98.02,371700000.0
2007-12-13 20:01:00,98.03,98.04,98.015,98.04,250400001.0
2007-12-13 20:02:00,98.04,98.06,98.03,98.03,251100000.0
2007-12-13 20:03:00,98.04,98.04,98.03,98.04,163600000.0
2007-12-13 20:04:00,98.04,98.095,98.03,98.09,310700000.0
2007-12-13 20:05:00,98.09,98.1,98.07,98.09,475099998.0
2007-12-13 20:06:00,98.08,98.09,98.06,98.08,517600000.0
2007-12-13 20:07:00,98.08,98.08,98.005,98.02,771900001.0
2007-12-13 20:08:00,98.02,98.06,98.02,98.06,429600000.0
2007-12-13 20:09:00,98.06,98.07,98.05,98.05,247100000.0
2007-12-13 20:10:00,98.05,98.08,98.03,98.07,240000000.0
2007-12-13 20:11:00,98.08,98.1,98.07,98.1,255700000.0
2007-12-13 20:12:00,98.1,98.15,98.09,98.15,280800000.0
2007-12-13 20:13:00,98.14,98.15,98.11,98.11,411500001.0
2007-12-13 20:14:00,98.12,98.12,98.08,98.09,785200006.0
2007-12-13 20:15:00,98.09,98.11,98.09,98.1,196000000.0
2007-12-13 20:16:00,98.1,98.15,98.1,98.15,316800000.0
2007-12-13 20:17:00,98.15,98.15,98.12,98.13,433900000.0
2007-12-13 20:18:00,98.13,98.13,98.025,98.07,781900000.0
2007-12-13 20:19:00,98.07,98.08,98.07,98.08,156000000.0
2007-12-13 20:20:00,98.08,98.12,98.07,98.07,293600000.0
2007-12-13 20:21:00,98.07,98.09,98.05,98.05,324800000.0
2007-12-13 20:22:00,98.05,98.05,98.03,98.04,385600000.0
2007-12-13 20:23:00,98.04,98.07,98.03,98.07,378400000.0
2007-12-13 20:24:00,98.07,98.08,98.04,98.04,397200000.0
2007-12-13 20:25:00,98.04,98.12,98.04,98.12,280800000.0
2007-12-13 20:26:00,98.12,98.12,98.09,98.1,440299998.0
2007-12-13 20:27:00,98.1,98.11,98.08,98.09,632600000.0
2007-12-13 20:28:00,98.09,98.11,98.08,98.11,516800000.0
2007-12-13 20:29:00,98.1,98.13,98.09,98.12,906600000.0
2007-12-13 20:30:00,98.12,98.14,98.11,98.14,316399998.0
2007-12-13 20:31:00,98.14,98.18,98.14,98.18,485600000.0
2007-12-13 20:32:00,98.18,98.21,98.15,98.17,759200000.0
2007-12-13 20:33:00,98.17,98.19,98.14,98.19,732100000.0
2007-12-13 20:34:00,98.19,98.2,98.16,98.18,320000000.0
2007-12-13 20:35:00,98.18,98.25,98.18,98.25,468800000.0
2007-12-13 20:36:00,98.24,98.27,98.23,98.24,370800000.0
2007-12-13 20:37:00,98.24,98.24,98.22,98.22,298100000.0
2007-12-13 20:38:00,98.22,98.22,98.21,98.22,82700000.0
2007-12-13 20:39:00,98.22,98.22,98.14,98.15,415800000.0
2007-12-13 20:40:00,98.16,98.17,98.11,98.12,438300000.0
2007-12-13 20:41:00,98.12,98.12,98.07,98.08,298400000.0
2007-12-13 20:42:00,98.08,98.08,98.04,98.04,423499999.0
2007-12-13 20:43:00,98.04,98.09,98.04,98.08,256000000.0
2007-12-13 20:44:00,98.08,98.09,98.06,98.08,304700000.0
2007-12-13 20:45:00,98.08,98.1,98.08,98.1,220500000.0
2007-12-13 20:46:00,98.1,98.1,98.07,98.07,315200000.0
2007-12-13 20:47:00,98.07,98.09,98.07,98.09,140200000.0
2007-12-13 20:48:00,98.08,98.11,98.08,98.09,395500000.0
2007-12-13 20:49:00,98.09,98.11,98.07,98.07,743200001.0
2007-12-13 20:50:00,98.07,98.1,98.07,98.1,436000000.0
2007-12-13 20:51:00,98.1,98.11,98.1,98.11,242400000.0
2007-12-13 20:52:00,98.14,98.14,98.11,98.11,268000000.0
2007-12-13 20:53:00,98.11,98.12,98.09,98.12,384700000.0
2007-12-13 20:54:00,98.12,98.16,98.12,98.15,66400000.0
2007-12-13 20:55:00,98.14,98.16,98.12,98.16,689299999.0
2007-12-13 20:56:00,98.16,98.17,98.14,98.16,107200000.0
2007-12-13 20:57:00,98.16,98.16,98.14,98.16,472399996.0
2007-12-13 20:58:00,98.15,98.17,98.14,98.16,377300000.0
2007-12-13 20:59:00,98.16,98.17,98.15,98.16,234400000.0
2007-12-13 21:00:00,98.16,98.16,98.14,98.16,44000000.0
2007-12-13 21:01:00,98.16,98.19,98.14,98.16,334400000.0
2007-12-13 21:02:00,98.165,98.17,98.14,98.16,152000000.0
2007-12-13 21:03:00,98.16,98.27,98.16,98.26,280800000.0
2007-12-13 21:04:00,98.26,98.36,98.24,98.36,471700000.0
2007-12-13 21:05:00,98.36,98.44,98.36,98.42,268800000.0
2007-12-13 21:06:00,98.42,98.44,98.39,98.44,713299999.0
2007-12-13 21:07:00,98.44,98.47,98.43,98.43,694400000.0
2007-12-13 21:08:00,98.42,98.45,98.42,98.42,547700000.0
2007-12-13 21:09:00,98.42,98.43,98.38,98.39,878199997.0
2007-12-13 21:10:00,98.4,98.41,98.38,98.4,800700000.0
2007-12-13 21:11:00,98.4,98.4,98.36,98.36,136000000.0
2007-12-13 21:12:00,98.36,98.36,98.31,98.31,301900002.0
2007-12-13 21:13:00,98.31,98.32,98.23,98.31,1051200001.0
2007-12-13 21:14:00,98.33,98.36,98.33,98.34,188800000.0
2007-12-13 21:15:00,98.35,98.38,98.34,98.37,547200000.0
2007-12-13 21:16:00,98.37,98.39,98.36,98.38,152000000.0
2007-12-13 21:17:00,98.38,98.44,98.38,98.44,520000000.0
2007-12-13 21:18:00,98.44,98.45,98.41,98.43,526400000.0
2007-12-13 21:19:00,98.43,98.43,98.41,98.43,332000000.0
2007-12-13 21:20:00,98.43,98.465,98.43,98.44,549600000.0
2007-12-13 21:21:00,98.44,98.5,98.44,98.495,193600000.0
2007-12-13 21:22:00,98.49,98.5,98.45,98.5,596000002.0
2007-12-13 21:23:00,98.5,98.545,98.5,98.525,658500000.0
2007-12-13 21:24:00,98.525,98.555,98.5,98.5,785700000.0
2007-12-13 21:25:00,98.5,98.515,98.43,98.45,760700000.0
2007-12-13 21:26:00,98.45,98.45,98.4,98.42,527200000.0
2007-12-13 21:27:00,98.42,98.43,98.41,98.42,244000000.0
2007-12-13 21:28:00,98.42,98.42,98.4,98.41,452100000.0
2007-12-13 21:29:00,98.41,98.43,98.41,98.42,104900000.0
2007-12-13 21:30:00,98.42,98.42,98.39,98.395,647800002.0
2007-12-13 21:31:00,98.39,98.42,98.385,98.41,1054400016.0
2007-12-13 21:32:00,98.4,98.41,98.38,98.39,716500014.0
2007-12-13 21:33:00,98.39,98.41,98.39,98.4,296100001.0
2007-12-13 21:34:00,98.39,98.41,98.35,98.35,824799996.0
2007-12-13 21:35:00,98.35,98.36,98.34,98.36,849100001.0
2007-12-13 21:36:00,98.36,98.36,98.33,98.34,394000004.0
2007-12-13 21:37:00,98.34,98.37,98.33,98.36,258400000.0
2007-12-13 21:38:00,98.36,98.37,98.33,98.34,288000000.0
2007-12-13 21:39:00,98.34,98.34,98.29,98.3,622200001.0
2007-12-13 21:40:00,98.3,98.315,98.29,98.31,116000000.0
2007-12-13 21:41:00,98.31,98.325,98.31,98.31,106400000.0
2007-12-13 21:42:00,98.31,98.32,98.29,98.29,406800000.0
2007-12-13 21:43:00,98.29,98.305,98.29,98.305,324600005.0
2007-12-13 21:44:00,98.305,98.315,98.28,98.29,281900001.0
2007-12-13 21:45:00,98.3,98.31,98.275,98.275,368900000.0
2007-12-13 21:46:00,98.275,98.29,98.24,98.24,339200000.0
2007-12-13 21:47:00,98.24,98.245,98.23,98.235,223900002.0
2007-12-13 21:48:00,98.23,98.245,98.21,98.22,246400000.0
2007-12-13 21:49:00,98.22,98.23,98.2,98.21,219100001.0
2007-12-13 21:50:00,98.21,98.245,98.2,98.235,746399992.0
2007-12-13 21:51:00,98.23,98.28,98.23,98.27,445200002.0
2007-12-13 21:52:00,98.275,98.29,98.25,98.275,358600000.0
2007-12-13 21:53:00,98.27,98.27,98.25,98.26,192200000.0
2007-12-13 21:54:00,98.26,98.29,98.26,98.27,303200001.0
2007-12-13 21:55:00,98.275,98.28,98.26,98.27,464000000.0
2007-12-13 21:56:00,98.27,98.275,98.22,98.235,274300000.0
2007-12-13 21:57:00,98.235,98.235,98.19,98.19,262300001.0
2007-12-13 21:58:00,98.2,98.215,98.175,98.19,481400000.0
2007-12-13 21:59:00,98.195,98.195,98.16,98.195,377300002.0
2007-12-13 22:00:00,98.195,98.22,98.18,98.19,939299985.0
2007-12-13 22:01:00,98.19,98.195,98.16,98.175,701799995.0
2007-12-13 22:02:00,98.18,98.21,98.18,98.21,609800000.0
2007-12-13 22:03:00,98.21,98.22,98.19,98.2,750200000.0
2007-12-13 22:04:00,98.2,98.21,98.19,98.2,323400000.0
2007-12-13 22:05:00,98.2,98.21,98.2,98.21,341600000.0
2007-12-13 22:06:00,98.21,98.22,98.19,98.2,641600000.0
2007-12-13 22:07:00,98.2,98.21,98.2,98.2,211200000.0
2007-12-13 22:08:00,98.2,98.235,98.17,98.18,955699999.0
2007-12-13 22:09:00,98.18,98.21,98.17,98.17,680000000.0
2007-12-13 22:10:00,98.17,98.17,98.11,98.12,695200000.0
2007-12-13 22:11:00,98.11,98.14,98.11,98.12,655200000.0
2007-12-13 22:12:00,98.12,98.15,98.115,98.12,560000000.0
2007-12-13 22:13:00,98.12,98.12,98.095,98.11,581600000.0
2007-12-13 22:14:00,98.11,98.12,98.03,98.035,692400000.0
2007-12-13 22:15:00,98.035,98.04,97.95,98.03,1258700001.0
2007-12-13 22:16:00,98.03,98.14,98.025,98.14,963900001.0
2007-12-13 22:17:00,98.14,98.15,98.11,98.15,717600000.0
2007-12-13 22:18:00,98.15,98.16,98.115,98.12,617400001.0
2007-12-13 22:19:00,98.12,98.14,98.12,98.14,184800000.0
2007-12-13 22:20:00,98.14,98.14,98.13,98.13,51400000.0
2007-12-13 22:21:00,98.14,98.18,98.14,98.17,455200000.0
2007-12-13 22:22:00,98.17,98.18,98.17,98.18,326400000.0
2007-12-13 22:23:00,98.18,98.195,98.18,98.19,587800000.0
2007-12-13 22:24:00,98.19,98.19,98.14,98.16,787000003.0
2007-12-13 22:25:00,98.17,98.18,98.15,98.17,351499999.0
2007-12-13 22:26:00,98.17,98.23,98.17,98.215,774899998.0
2007-12-13 22:27:00,98.22,98.27,98.19,98.26,1068799998.0
2007-12-13 22:28:00,98.26,98.27,98.23,98.25,1225899998.0
2007-12-13 22:29:00,98.24,98.33,98.24,98.32,851999997.0
2007-12-13 22:30:00,98.32,98.33,98.29,98.29,1314199998.0
2007-12-13 22:31:00,98.29,98.36,98.29,98.36,1401299999.0
2007-12-13 22:32:00,98.36,98.435,98.35,98.35,1264600001.0
2007-12-13 22:33:00,98.35,98.35,98.27,98.29,1203899997.0
2007-12-13 22:34:00,98.29,98.35,98.27,98.34,1090300002.0
2007-12-13 22:35:00,98.34,98.34,98.3,98.31,624800000.0
2007-12-13 22:36:00,98.31,98.36,98.31,98.36,317600000.0
2007-12-13 22:37:00,98.36,98.38,98.34,98.34,472300002.0
2007-12-13 22:38:00,98.34,98.35,98.29,98.3,416100000.0
2007-12-13 22:39:00,98.29,98.3,98.21,98.25,711100000.0
2007-12-13 22:40:00,98.25,98.25,98.2,98.21,631100000.0
2007-12-13 22:41:00,98.21,98.24,98.21,98.24,435200000.0
2007-12-13 22:42:00,98.24,98.25,98.21,98.21,497600000.0
2007-12-13 22:43:00,98.21,98.225,98.21,98.22,272800000.0
2007-12-13 22:44:00,98.22,98.29,98.22,98.29,765100002.0
2007-12-13 22:45:00,98.29,98.37,98.29,98.37,571500000.0
2007-12-13 22:46:00,98.37,98.42,98.36,98.42,825600000.0
2007-12-13 22:47:00,98.42,98.44,98.4,98.4,714400000.0
2007-12-13 22:48:00,98.4,98.4,98.36,98.37,298400000.0
2007-12-13 22:49:00,98.37,98.37,98.31,98.33,698000005.0
2007-12-13 22:50:00,98.33,98.33,98.29,98.3,769500000.0
2007-12-13 22:51:00,98.3,98.32,98.3,98.315,195299999.0
2007-12-13 22:52:00,98.32,98.365,98.32,98.36,625100001.0
2007-12-13 22:53:00,98.36,98.385,98.36,98.38,382399998.0
2007-12-13 22:54:00,98.37,98.38,98.36,98.365,230400000.0
2007-12-13 22:55:00,98.365,98.365,98.3,98.315,591200002.0
2007-12-13 22:56:00,98.31,98.345,98.31,98.34,404799990.0
2007-12-13 22:57:00,98.34,98.345,98.31,98.32,255799999.0
2007-12-13 22:58:00,98.32,98.35,98.285,98.34,726099991.0
2007-12-13 22:59:00,98.34,98.345,98.3,98.31,241100000.0
2007-12-13 23:00:00,98.31,98.32,98.28,98.3,296800000.0
2007-12-13 23:01:00,98.31,98.32,98.275,98.275,162200000.0
2007-12-13 23:02:00,98.275,98.28,98.23,98.28,212400000.0
2007-12-13 23:03:00,98.28,98.305,98.25,98.305,408399997.0
2007-12-13 23:04:00,98.305,98.305,98.28,98.285,82200000.0
2007-12-13 23:05:00,98.285,98.285,98.265,98.275,68800000.0
2007-12-13 23:06:00,98.275,98.29,98.255,98.28,514099996.0
2007-12-13 23:07:00,98.28,98.285,98.25,98.275,381399999.0
2007-12-13 23:08:00,98.275,98.28,98.26,98.28,37500000.0
2007-12-13 23:09:00,98.28,98.305,98.275,98.29,250499999.0
2007-12-13 23:10:00,98.29,98.335,98.275,98.28,355600001.0
2007-12-13 23:11:00,98.29,98.29,98.26,98.26,89000000.0
2007-12-13 23:12:00,98.26,98.29,98.25,98.27,349400001.0
2007-12-13 23:13:00,98.265,98.285,98.26,98.28,131500000.0
2007-12-13 23:14:00,98.275,98.28,98.27,98.28,61800000.0
2007-12-13 23:15:00,98.28,98.28,98.275,98.28,12800000.0
2007-12-13 23:16:00,98.28,98.28,98.27,98.28,154799998.0
2007-12-13 23:17:00,98.28,98.28,98.27,98.28,50300000.0
2007-12-13 23:18:00,98.28,98.28,98.26,98.265,41500000.0
2007-12-13 23:19:00,98.26,98.265,98.26,98.265,3700000.0
2007-12-13 23:20:00,98.265,98.275,98.25,98.275,376200000.0
2007-12-13 23:21:00,98.275,98.28,98.275,98.28,49200000.0
2007-12-13 23:22:00,98.28,98.28,98.24,98.25,129000000.0
2007-12-13 23:23:00,98.25,98.25,98.24,98.245,46200000.0
2007-12-13 23:24:00,98.245,98.25,98.24,98.25,162200000.0
2007-12-13 23:25:00,98.24,98.255,98.24,98.255,125699998.0
2007-12-13 23:26:00,98.255,98.255,98.25,98.25,74900000.0
2007-12-13 23:27:00,98.25,98.3,98.25,98.3,132100000.0
2007-12-13 23:28:00,98.3,98.3,98.28,98.28,144500000.0
2007-12-13 23:29:00,98.28,98.28,98.24,98.26,200800000.0
2007-12-13 23:30:00,98.26,98.26,98.25,98.255,88800000.0
2007-12-13 23:31:00,98.255,98.27,98.255,98.255,86000000.0
2007-12-13 23:32:00,98.26,98.27,98.255,98.27,100600000.0
2007-12-13 23:33:00,98.27,98.275,98.26,98.26,129500000.0
2007-12-13 23:34:00,98.26,98.275,98.255,98.26,139300000.0
2007-12-13 23:35:00,98.255,98.28,98.255,98.275,190700000.0
2007-12-13 23:36:00,98.275,98.305,98.26,98.29,303800000.0
2007-12-13 23:37:00,98.29,98.31,98.28,98.295,396399998.0
2007-12-13 23:38:00,98.295,98.295,98.26,98.27,405800003.0
2007-12-13 23:39:00,98.27,98.27,98.22,98.23,673099994.0
2007-12-13 23:40:00,98.23,98.24,98.21,98.21,425000000.0
2007-12-13 23:41:00,98.21,98.235,98.21,98.21,353500000.0
2007-12-13 23:42:00,98.2,98.235,98.2,98.235,157900000.0
2007-12-13 23:43:00,98.22,98.24,98.21,98.21,204699998.0
2007-12-13 23:44:00,98.21,98.235,98.205,98.22,499199998.0
2007-12-13 23:45:00,98.23,98.25,98.22,98.245,342699995.0
2007-12-13 23:46:00,98.24,98.245,98.24,98.24,182699997.0
2007-12-13 23:47:00,98.24,98.255,98.2,98.23,526000000.0
2007-12-13 23:48:00,98.22,98.22,98.21,98.21,54400000.0
2007-12-13 23:49:00,98.21,98.23,98.21,98.23,452499999.0
2007-12-13 23:50:00,98.23,98.23,98.2,98.22,190200000.0
2007-12-13 23:51:00,98.22,98.26,98.21,98.24,359300001.0
2007-12-13 23:52:00,98.25,98.26,98.24,98.24,280200000.0
2007-12-13 23:53:00,98.245,98.28,98.245,98.275,448900000.0
2007-12-13 23:54:00,98.28,98.28,98.23,98.27,430699998.0
2007-12-13 23:55:00,98.27,98.28,98.27,98.28,260800000.0
2007-12-13 23:56:00,98.28,98.29,98.28,98.29,236400000.0
2007-12-13 23:57:00,98.29,98.29,98.25,98.26,353499999.0
2007-12-13 23:58:00,98.265,98.275,98.26,98.275,95200000.0
2007-12-13 23:59:00,98.275,98.29,98.26,98.26,120100000.0
2007-12-14 00:00:00,98.26,98.31,98.25,98.31,93400000.0
2007-12-14 00:01:00,98.31,98.33,98.31,98.31,356600000.0
2007-12-14 00:02:00,98.31,98.31,98.3,98.31,265300000.0
2007-12-14 00:03:00,98.31,98.33,98.31,98.33,340400000.0
2007-12-14 00:04:00,98.34,98.34,98.34,98.34,127400000.0
2007-12-14 00:05:00,98.34,98.37,98.33,98.35,787800005.0
2007-12-14 00:06:00,98.33,98.37,98.33,98.37,798100001.0
2007-12-14 00:07:00,98.37,98.42,98.37,98.4,835800001.0
2007-12-14 00:08:00,98.39,98.43,98.39,98.42,658500001.0
2007-12-14 00:09:00,98.42,98.45,98.42,98.44,716500004.0
2007-12-14 00:10:00,98.44,98.44,98.42,98.44,639700000.0
2007-12-14 00:11:00,98.44,98.46,98.41,98.43,325500001.0
2007-12-14 00:12:00,98.43,98.44,98.4,98.43,189800000.0
2007-12-14 00:13:00,98.43,98.44,98.4,98.43,335200001.0
2007-12-14 00:14:00,98.43,98.43,98.39,98.39,204400000.0
2007-12-14 00:15:00,98.4,98.42,98.4,98.42,264100000.0
2007-12-14 00:16:00,98.42,98.425,98.4,98.415,167800000.0
2007-12-14 00:17:00,98.415,98.43,98.4,98.43,347200001.0
2007-12-14 00:18:00,98.43,98.43,98.4,98.41,102000003.0
2007-12-14 00:19:00,98.425,98.44,98.41,98.41,77600000.0
2007-12-14 00:20:00,98.41,98.41,98.39,98.41,133800000.0
2007-12-14 00:21:00,98.41,98.42,98.39,98.41,60800000.0
2007-12-14 00:22:00,98.41,98.42,98.35,98.35,103200000.0
2007-12-14 00:23:00,98.35,98.37,98.345,98.35,177200000.0
2007-12-14 00:24:00,98.36,98.41,98.36,98.41,123400000.0
2007-12-14 00:25:00,98.4,98.4,98.37,98.37,160200000.0
2007-12-14 00:26:00,98.38,98.38,98.37,98.37,27900000.0
2007-12-14 00:27:00,98.37,98.38,98.34,98.345,411599999.0
2007-12-14 00:28:00,98.345,98.37,98.345,98.37,132000000.0
2007-12-14 00:29:00,98.37,98.41,98.34,98.39,221500004.0
2007-12-14 00:30:00,98.39,98.41,98.35,98.35,281200000.0
2007-12-14 00:31:00,98.35,98.395,98.35,98.395,190500000.0
2007-12-14 00:32:00,98.395,98.395,98.35,98.37,517399996.0
2007-12-14 00:33:00,98.38,98.41,98.38,98.41,325800006.0
2007-12-14 00:34:00,98.41,98.42,98.41,98.41,130400000.0
2007-12-14 00:35:00,98.41,98.41,98.41,98.41,85600000.0
2007-12-14 00:36:00,98.41,98.42,98.405,98.41,105700000.0
2007-12-14 00:37:00,98.4,98.41,98.39,98.4,453700010.0
2007-12-14 00:38:00,98.4,98.4,98.39,98.39,202800000.0
2007-12-14 00:39:00,98.39,98.42,98.39,98.42,190200000.0
2007-12-14 00:40:00,98.42,98.42,98.42,98.42,114200000.0
2007-12-14 00:41:00,98.42,98.44,98.42,98.43,152900000.0
2007-12-14 00:42:00,98.43,98.43,98.42,98.42,2500000.0
2007-12-14 00:43:00,98.42,98.42,98.41,98.41,34900000.0
2007-12-14 00:44:00,98.4,98.41,98.39,98.39,400800005.0
2007-12-14 00:45:00,98.39,98.41,98.39,98.4,532999997.0
2007-12-14 00:46:00,98.41,98.43,98.4,98.43,386999997.0
2007-12-14 00:47:00,98.43,98.43,98.41,98.43,233500000.0
2007-12-14 00:48:00,98.43,98.43,98.41,98.41,147400000.0
2007-12-14 00:49:00,98.41,98.41,98.4,98.41,27500000.0
2007-12-14 00:50:00,98.41,98.41,98.4,98.4,4500000.0
2007-12-14 00:51:00,98.41,98.41,98.41,98.41,4000000.0
2007-12-14 00:52:00,98.41,98.43,98.38,98.42,532899997.0
2007-12-14 00:53:00,98.43,98.43,98.43,98.43,3000000.0
2007-12-14 00:54:00,98.42,98.43,98.38,98.41,208800000.0
2007-12-14 00:55:00,98.41,98.42,98.395,98.41,116600000.0
2007-12-14 00:56:00,98.4,98.42,98.4,98.42,45900000.0
2007-12-14 00:57:00,98.41,98.42,98.38,98.42,224500000.0
2007-12-14 00:58:00,98.405,98.45,98.4,98.44,148500000.0
2007-12-14 00:59:00,98.44,98.45,98.41,98.42,501099998.0
2007-12-14 01:00:00,98.41,98.42,98.39,98.4,635500000.0
2007-12-14 01:01:00,98.4,98.43,98.39,98.43,364500000.0
2007-12-14 01:02:00,98.43,98.48,98.43,98.44,476199997.0
2007-12-14 01:03:00,98.44,98.45,98.41,98.42,437100001.0
2007-12-14 01:04:00,98.43,98.44,98.42,98.43,156500000.0
2007-12-14 01:05:00,98.43,98.47,98.42,98.46,813500001.0
2007-12-14 01:06:00,98.45,98.48,98.44,98.46,562400006.0
2007-12-14 01:07:00,98.45,98.46,98.44,98.45,219000000.0
2007-12-14 01:08:00,98.45,98.45,98.445,98.45,122300000.0
2007-12-14 01:09:00,98.45,98.45,98.43,98.45,213600000.0
2007-12-14 01:10:00,98.45,98.47,98.45,98.47,277900000.0
2007-12-14 01:11:00,98.47,98.48,98.46,98.48,272400000.0
2007-12-14 01:12:00,98.48,98.49,98.47,98.49,61900000.0
2007-12-14 01:13:00,98.48,98.49,98.47,98.48,101800000.0
2007-12-14 01:14:00,98.48,98.49,98.48,98.49,61800000.0
2007-12-14 01:15:00,98.49,98.56,98.49,98.56,852500001.0
2007-12-14 01:16:00,98.57,98.57,98.52,98.54,376200004.0
2007-12-14 01:17:00,98.53,98.58,98.53,98.54,686799992.0
2007-12-14 01:18:00,98.54,98.56,98.54,98.55,399300000.0
2007-12-14 01:19:00,98.55,98.57,98.54,98.56,320799999.0
2007-12-14 01:20:00,98.57,98.6,98.56,98.59,470200001.0
2007-12-14 01:21:00,98.59,98.59,98.565,98.58,171900000.0
2007-12-14 01:22:00,98.58,98.59,98.56,98.57,223100000.0
2007-12-14 01:23:00,98.57,98.57,98.56,98.57,69700000.0
2007-12-14 01:24:00,98.57,98.61,98.57,98.59,659500000.0
2007-12-14 01:25:00,98.59,98.61,98.57,98.57,376400000.0
2007-12-14 01:26:00,98.57,98.58,98.56,98.56,386800000.0
2007-12-14 01:27:00,98.55,98.57,98.55,98.56,39600000.0
2007-12-14 01:28:00,98.56,98.57,98.55,98.565,280500000.0
2007-12-14 01:29:00,98.56,98.59,98.56,98.58,366099998.0
2007-12-14 01:30:00,98.58,98.58,98.57,98.58,86600000.0
2007-12-14 01:31:00,98.58,98.6,98.57,98.6,528599993.0
2007-12-14 01:32:00,98.6,98.6,98.57,98.58,178800000.0
2007-12-14 01:33:00,98.58,98.59,98.56,98.58,204500001.0
2007-12-14 01:34:00,98.59,98.6,98.57,98.59,377800000.0
2007-12-14 01:35:00,98.59,98.6,98.59,98.6,438800000.0
2007-12-14 01:36:00,98.6,98.6,98.58,98.59,433900000.0
2007-12-14 01:37:00,98.59,98.59,98.56,98.57,688200000.0
2007-12-14 01:38:00,98.57,98.57,98.54,98.56,266300000.0
2007-12-14 01:39:00,98.56,98.605,98.54,98.58,1110199995.0
2007-12-14 01:40:00,98.57,98.585,98.56,98.575,329900002.0
2007-12-14 01:41:00,98.575,98.6,98.575,98.59,176000000.0
2007-12-14 01:42:00,98.59,98.59,98.56,98.58,387400000.0
2007-12-14 01:43:00,98.58,98.595,98.56,98.58,329400000.0
2007-12-14 01:44:00,98.59,98.6,98.57,98.6,441700000.0
2007-12-14 01:45:00,98.6,98.65,98.595,98.62,2051399996.0
2007-12-14 01:46:00,98.62,98.685,98.62,98.685,1012800000.0
2007-12-14 01:47:00,98.685,98.69,98.63,98.665,1156499997.0
2007-12-14 01:48:00,98.665,98.665,98.63,98.635,190000000.0
2007-12-14 01:49:00,98.635,98.665,98.62,98.65,449000000.0
2007-12-14 01:50:00,98.65,98.71,98.62,98.665,546400000.0
2007-12-14 01:51:00,98.665,98.715,98.66,98.685,874700000.0
2007-12-14 01:52:00,98.69,98.755,98.68,98.695,771700000.0
2007-12-14 01:53:00,98.695,98.715,98.68,98.69,1060700002.0
2007-12-14 01:54:00,98.7,98.715,98.67,98.7,385200000.0
2007-12-14 01:55:00,98.7,98.72,98.655,98.705,455700000.0
2007-12-14 01:56:00,98.7,98.73,98.69,98.7,439300000.0
2007-12-14 01:57:00,98.7,98.705,98.65,98.665,418900000.0
2007-12-14 01:58:00,98.665,98.675,98.61,98.64,316800000.0
2007-12-14 01:59:00,98.64,98.645,98.585,98.625,370100000.0
2007-12-14 02:00:00,98.625,98.64,98.615,98.615,350900000.0
2007-12-14 02:01:00,98.615,98.67,98.615,98.655,663700000.0
2007-12-14 02:02:00,98.655,98.655,98.55,98.55,446300000.0
2007-12-14 02:03:00,98.55,98.66,98.55,98.63,553100000.0
2007-12-14 02:04:00,98.63,98.645,98.62,98.635,333200000.0
2007-12-14 02:05:00,98.635,98.66,98.635,98.66,207800000.0
2007-12-14 02:06:00,98.66,98.68,98.66,98.665,105500000.0
2007-12-14 02:07:00,98.665,98.685,98.65,98.66,742300012.0
2007-12-14 02:08:00,98.66,98.695,98.66,98.66,373400000.0
2007-12-14 02:09:00,98.67,98.7,98.67,98.68,507700002.0
2007-12-14 02:10:00,98.68,98.7,98.68,98.68,287699999.0
2007-12-14 02:11:00,98.68,98.7,98.68,98.695,356000000.0
2007-12-14 02:12:00,98.695,98.725,98.69,98.715,428999999.0
2007-12-14 02:13:00,98.715,98.74,98.715,98.725,186100000.0
2007-12-14 02:14:00,98.725,98.75,98.72,98.73,425500000.0
2007-12-14 02:15:00,98.73,98.74,98.72,98.735,329000000.0
2007-12-14 02:16:00,98.735,98.735,98.725,98.735,90000000.0
2007-12-14 02:17:00,98.735,98.74,98.73,98.73,224500000.0
2007-12-14 02:18:00,98.74,98.775,98.74,98.775,92000000.0
2007-12-14 02:19:00,98.775,98.795,98.76,98.77,131600000.0
2007-12-14 02:20:00,98.77,98.79,98.76,98.79,98800000.0
2007-12-14 02:21:00,98.79,98.795,98.75,98.75,493800000.0
2007-12-14 02:22:00,98.76,98.77,98.72,98.76,856800000.0
2007-12-14 02:23:00,98.765,98.775,98.765,98.77,175200000.0
2007-12-14 02:24:00,98.77,98.775,98.76,98.76,112800000.0
2007-12-14 02:25:00,98.76,98.765,98.735,98.75,188000000.0
2007-12-14 02:26:00,98.75,98.775,98.75,98.77,181700000.0
2007-12-14 02:27:00,98.77,98.775,98.76,98.775,64800000.0
2007-12-14 02:28:00,98.775,98.785,98.76,98.77,923899993.0
2007-12-14 02:29:00,98.76,98.785,98.76,98.785,406100000.0
2007-12-14 02:30:00,98.785,98.835,98.78,98.8,235300001.0
2007-12-14 02:31:00,98.8,98.805,98.79,98.805,194400000.0
2007-12-14 02:32:00,98.805,98.825,98.8,98.825,411200000.0
2007-12-14 02:33:00,98.825,98.835,98.79,98.795,509700000.0
2007-12-14 02:34:00,98.795,98.815,98.785,98.785,304800000.0
2007-12-14 02:35:00,98.785,98.785,98.735,98.74,613400000.0
2007-12-14 02:36:00,98.74,98.755,98.72,98.74,784700000.0
2007-12-14 02:37:00,98.74,98.745,98.73,98.73,564800000.0
2007-12-14 02:38:00,98.73,98.74,98.695,98.715,647200000.0
2007-12-14 02:39:00,98.72,98.735,98.7,98.705,354400000.0
2007-12-14 02:40:00,98.705,98.715,98.695,98.695,304000000.0
2007-12-14 02:41:00,98.695,98.695,98.67,98.685,443200000.0
2007-12-14 02:42:00,98.685,98.715,98.685,98.715,254500000.0
2007-12-14 02:43:00,98.715,98.715,98.67,98.67,474000000.0
2007-12-14 02:44:00,98.67,98.695,98.66,98.67,750600000.0
2007-12-14 02:45:00,98.67,98.71,98.67,98.7,338700000.0
2007-12-14 02:46:00,98.7,98.715,98.69,98.715,120000000.0
2007-12-14 02:47:00,98.715,98.715,98.665,98.67,193600000.0
2007-12-14 02:48:00,98.67,98.685,98.67,98.685,359200000.0
2007-12-14 02:49:00,98.685,98.705,98.67,98.67,502899998.0
2007-12-14 02:50:00,98.67,98.68,98.65,98.665,516200000.0
2007-12-14 02:51:00,98.665,98.67,98.64,98.65,539100000.0
2007-12-14 02:52:00,98.65,98.665,98.625,98.665,612800000.0
2007-12-14 02:53:00,98.665,98.695,98.655,98.69,316400000.0
2007-12-14 02:54:00,98.695,98.79,98.67,98.78,237400000.0
2007-12-14 02:55:00,98.78,98.79,98.74,98.77,1033299999.0
2007-12-14 02:56:00,98.77,98.775,98.75,98.755,748299993.0
2007-12-14 02:57:00,98.755,98.78,98.735,98.77,157700000.0
2007-12-14 02:58:00,98.77,98.77,98.725,98.735,317000000.0
2007-12-14 02:59:00,98.735,98.745,98.67,98.69,749700004.0
2007-12-14 03:00:00,98.695,98.71,98.66,98.7,646099998.0
2007-12-14 03:01:00,98.71,98.72,98.69,98.7,359900000.0
2007-12-14 03:02:00,98.7,98.73,98.695,98.72,451300000.0
2007-12-14 03:03:00,98.72,98.72,98.68,98.705,677699997.0
2007-12-14 03:04:00,98.705,98.72,98.69,98.72,72400000.0
2007-12-14 03:05:00,98.72,98.735,98.71,98.71,150300000.0
2007-12-14 03:06:00,98.71,98.71,98.68,98.69,124000000.0
2007-12-14 03:07:00,98.69,98.71,98.67,98.695,462900000.0
2007-12-14 03:08:00,98.695,98.71,98.69,98.71,101100000.0
2007-12-14 03:09:00,98.71,98.805,98.71,98.79,184000000.0
2007-12-14 03:10:00,98.79,98.83,98.78,98.8,1031100000.0
2007-12-14 03:11:00,98.8,98.83,98.77,98.775,813100000.0
2007-12-14 03:12:00,98.775,98.795,98.77,98.78,254400000.0
2007-12-14 03:13:00,98.78,98.82,98.78,98.815,452000000.0
2007-12-14 03:14:00,98.82,98.86,98.82,98.835,174400000.0
2007-12-14 03:15:00,98.835,98.87,98.81,98.83,418400000.0
2007-12-14 03:16:00,98.83,98.83,98.76,98.765,532800000.0
2007-12-14 03:17:00,98.77,98.81,98.77,98.795,509099997.0
2007-12-14 03:18:00,98.8,98.8,98.74,98.74,714999995.0
2007-12-14 03:19:00,98.74,98.76,98.71,98.73,1107899996.0
2007-12-14 03:20:00,98.73,98.74,98.71,98.71,798300007.0
2007-12-14 03:21:00,98.71,98.75,98.71,98.74,352800000.0
2007-12-14 03:22:00,98.74,98.75,98.715,98.735,463200000.0
2007-12-14 03:23:00,98.735,98.745,98.73,98.74,308400000.0
2007-12-14 03:24:00,98.75,98.755,98.74,98.745,136800000.0
2007-12-14 03:25:00,98.745,98.76,98.745,98.755,43200000.0
2007-12-14 03:26:00,98.75,98.775,98.74,98.76,277799999.0
2007-12-14 03:27:00,98.77,98.79,98.77,98.79,126900000.0
2007-12-14 03:28:00,98.79,98.795,98.78,98.79,169600000.0
2007-12-14 03:29:00,98.79,98.8,98.77,98.795,284800000.0
2007-12-14 03:30:00,98.79,98.82,98.78,98.805,345200000.0
2007-12-14 03:31:00,98.805,98.81,98.79,98.8,147200000.0
2007-12-14 03:32:00,98.8,98.805,98.8,98.8,216800000.0
2007-12-14 03:33:00,98.8,98.8,98.78,98.795,136800000.0
2007-12-14 03:34:00,98.795,98.81,98.795,98.8,85600000.0
2007-12-14 03:35:00,98.8,98.805,98.79,98.805,97600000.0
2007-12-14 03:36:00,98.805,98.815,98.795,98.815,210400000.0
2007-12-14 03:37:00,98.815,98.845,98.805,98.845,203200000.0
2007-12-14 03:38:00,98.845,98.845,98.8,98.82,133600000.0
2007-12-14 03:39:00,98.82,98.82,98.805,98.815,229600000.0
2007-12-14 03:40:00,98.815,98.83,98.815,98.815,231200000.0
2007-12-14 03:41:00,98.815,98.83,98.815,98.82,45600000.0
2007-12-14 03:42:00,98.82,98.84,98.815,98.83,303599998.0
2007-12-14 03:43:00,98.82,98.855,98.82,98.82,359399997.0
2007-12-14 03:44:00,98.82,98.84,98.81,98.81,244300000.0
2007-12-14 03:45:00,98.81,98.82,98.785,98.785,88800000.0
2007-12-14 03:46:00,98.775,98.82,98.775,98.815,265600000.0
2007-12-14 03:47:00,98.82,98.83,98.8,98.81,212099999.0
2007-12-14 03:48:00,98.8,98.81,98.79,98.81,604899995.0
2007-12-14 03:49:00,98.81,98.83,98.81,98.82,562200000.0
2007-12-14 03:50:00,98.82,98.84,98.81,98.84,782199996.0
2007-12-14 03:51:00,98.84,98.85,98.83,98.85,204800000.0
2007-12-14 03:52:00,98.85,98.87,98.83,98.86,706099995.0
2007-12-14 03:53:00,98.86,98.86,98.85,98.86,164000000.0
2007-12-14 03:54:00,98.86,98.87,98.85,98.85,491200000.0
2007-12-14 03:55:00,98.85,98.86,98.84,98.84,455200000.0
2007-12-14 03:56:00,98.85,98.855,98.83,98.84,168900000.0
2007-12-14 03:57:00,98.84,98.855,98.83,98.845,100200000.0
2007-12-14 03:58:00,98.845,98.855,98.82,98.84,514500002.0
2007-12-14 03:59:00,98.84,98.84,98.815,98.815,61600000.0
2007-12-14 04:00:00,98.815,98.815,98.79,98.8,296800000.0
2007-12-14 04:01:00,98.8,98.82,98.8,98.805,87200000.0
2007-12-14 04:02:00,98.805,98.82,98.8,98.815,118400000.0
2007-12-14 04:03:00,98.815,98.825,98.815,98.825,36000000.0
2007-12-14 04:04:00,98.825,98.835,98.81,98.83,85300001.0
2007-12-14 04:05:00,98.83,98.83,98.815,98.83,205600000.0
2007-12-14 04:06:00,98.83,98.835,98.8,98.8,445100000.0
2007-12-14 04:07:00,98.81,98.81,98.795,98.795,174200000.0
2007-12-14 04:08:00,98.795,98.795,98.76,98.76,378400000.0
2007-12-14 04:09:00,98.76,98.77,98.74,98.765,270100000.0
2007-12-14 04:10:00,98.765,98.765,98.71,98.715,550899992.0
2007-12-14 04:11:00,98.715,98.72,98.69,98.7,182099998.0
2007-12-14 04:12:00,98.7,98.74,98.7,98.73,248099999.0
2007-12-14 04:13:00,98.73,98.745,98.725,98.745,61900000.0
2007-12-14 04:14:00,98.745,98.755,98.73,98.74,127600000.0
2007-12-14 04:15:00,98.74,98.745,98.705,98.735,327099999.0
2007-12-14 04:16:00,98.73,98.75,98.72,98.74,137400000.0
2007-12-14 04:17:00,98.74,98.8,98.73,98.795,575600000.0
2007-12-14 04:18:00,98.8,98.81,98.78,98.78,223500000.0
2007-12-14 04:19:00,98.78,98.79,98.74,98.745,501800000.0
2007-12-14 04:20:00,98.74,98.75,98.725,98.74,244300000.0
2007-12-14 04:21:00,98.74,98.76,98.705,98.73,621599998.0
2007-12-14 04:22:00,98.73,98.74,98.73,98.74,185600000.0
2007-12-14 04:23:00,98.74,98.74,98.7,98.71,124700000.0
2007-12-14 04:24:00,98.71,98.73,98.71,98.73,629000000.0
2007-12-14 04:25:00,98.73,98.73,98.72,98.73,221900000.0
2007-12-14 04:26:00,98.73,98.73,98.69,98.69,398400004.0
2007-12-14 04:27:00,98.7,98.73,98.7,98.72,694300001.0
2007-12-14 04:28:00,98.72,98.74,98.72,98.73,148000000.0
2007-12-14 04:29:00,98.73,98.75,98.73,98.74,198400000.0
2007-12-14 04:30:00,98.74,98.75,98.74,98.75,196800000.0
2007-12-14 04:31:00,98.74,98.75,98.72,98.73,457600000.0
2007-12-14 04:32:00,98.73,98.73,98.68,98.68,621100000.0
2007-12-14 04:33:00,98.68,98.69,98.68,98.68,599499996.0
2007-12-14 04:34:00,98.68,98.71,98.68,98.71,618699996.0
2007-12-14 04:35:00,98.71,98.73,98.68,98.72,600000000.0
2007-12-14 04:36:00,98.71,98.72,98.7,98.7,424000000.0
2007-12-14 04:37:00,98.7,98.7,98.67,98.68,687399997.0
2007-12-14 04:38:00,98.68,98.69,98.66,98.66,513600000.0
2007-12-14 04:39:00,98.66,98.66,98.63,98.66,743699996.0
2007-12-14 04:40:00,98.66,98.66,98.65,98.66,222400000.0
2007-12-14 04:41:00,98.66,98.67,98.64,98.65,553399987.0
2007-12-14 04:42:00,98.65,98.66,98.62,98.65,544900001.0
2007-12-14 04:43:00,98.66,98.68,98.66,98.67,696499990.0
2007-12-14 04:44:00,98.67,98.67,98.63,98.64,833499998.0
2007-12-14 04:45:00,98.64,98.66,98.64,98.65,372000000.0
2007-12-14 04:46:00,98.65,98.66,98.65,98.66,214400000.0
2007-12-14 04:47:00,98.66,98.66,98.64,98.64,897299999.0
2007-12-14 04:48:00,98.65,98.65,98.63,98.64,237099998.0
2007-12-14 04:49:00,98.64,98.65,98.62,98.63,443899998.0
2007-12-14 04:50:00,98.63,98.64,98.63,98.64,105600000.0
2007-12-14 04:51:00,98.64,98.66,98.63,98.64,169800002.0
2007-12-14 04:52:00,98.65,98.65,98.64,98.65,165900000.0
2007-12-14 04:53:00,98.65,98.66,98.65,98.65,180000000.0
2007-12-14 04:54:00,98.65,98.65,98.65,98.65,167200000.0
2007-12-14 04:55:00,98.65,98.66,98.615,98.64,137799997.0
2007-12-14 04:56:00,98.64,98.66,98.64,98.66,121599995.0
2007-12-14 04:57:00,98.66,98.67,98.64,98.67,227700000.0
2007-12-14 04:58:00,98.67,98.68,98.67,98.67,199200000.0
2007-12-14 04:59:00,98.67,98.69,98.67,98.68,285600000.0
2007-12-14 05:00:00,98.68,98.7,98.67,98.7,842599995.0
2007-12-14 05:01:00,98.7,98.73,98.7,98.73,426399999.0
2007-12-14 05:02:00,98.73,98.76,98.72,98.75,516000000.0
2007-12-14 05:03:00,98.75,98.75,98.74,98.74,48800000.0
2007-12-14 05:04:00,98.74,98.74,98.74,98.74,28800000.0
2007-12-14 05:05:00,98.74,98.75,98.74,98.74,280800000.0
2007-12-14 05:06:00,98.74,98.75,98.73,98.74,707499986.0
2007-12-14 05:07:00,98.74,98.74,98.72,98.73,574799998.0
2007-12-14 05:08:00,98.73,98.75,98.72,98.72,492199999.0
2007-12-14 05:09:00,98.71,98.74,98.71,98.73,429399991.0
2007-12-14 05:10:00,98.73,98.74,98.72,98.73,153900000.0
2007-12-14 05:11:00,98.73,98.73,98.72,98.73,135000000.0
2007-12-14 05:12:00,98.73,98.73,98.71,98.72,281800001.0
2007-12-14 05:13:00,98.72,98.72,98.72,98.72,118400000.0
2007-12-14 05:14:00,98.72,98.73,98.72,98.72,207200000.0
2007-12-14 05:15:00,98.72,98.74,98.72,98.74,170400000.0
2007-12-14 05:16:00,98.74,98.74,98.74,98.74,184800000.0
2007-12-14 05:17:00,98.74,98.74,98.73,98.73,95300000.0
2007-12-14 05:18:00,98.73,98.74,98.73,98.74,47200000.0
2007-12-14 05:19:00,98.74,98.75,98.72,98.73,571199996.0
2007-12-14 05:20:00,98.73,98.745,98.73,98.745,15200000.0
2007-12-14 05:21:00,98.745,98.775,98.745,98.775,45600000.0
2007-12-14 05:22:00,98.775,98.785,98.75,98.775,80000000.0
2007-12-14 05:23:00,98.775,98.775,98.77,98.77,24800000.0
2007-12-14 05:24:00,98.77,98.785,98.75,98.785,370499998.0
2007-12-14 05:25:00,98.77,98.785,98.77,98.785,18400000.0
2007-12-14 05:26:00,98.785,98.785,98.76,98.775,184099997.0
2007-12-14 05:27:00,98.775,98.78,98.76,98.78,45200000.0
2007-12-14 05:28:00,98.78,98.78,98.77,98.77,16800000.0
2007-12-14 05:29:00,98.77,98.775,98.74,98.745,220800000.0
2007-12-14 05:30:00,98.74,98.745,98.73,98.745,85400000.0
2007-12-14 05:31:00,98.745,98.755,98.745,98.75,20800000.0
2007-12-14 05:32:00,98.75,98.77,98.74,98.77,145600000.0
2007-12-14 05:33:00,98.77,98.77,98.76,98.77,47200000.0
2007-12-14 05:34:00,98.77,98.79,98.76,98.78,148000000.0
2007-12-14 05:35:00,98.78,98.79,98.78,98.785,40000000.0
2007-12-14 05:36:00,98.785,98.785,98.77,98.775,42400000.0
2007-12-14 05:37:00,98.775,98.775,98.745,98.76,189100000.0
2007-12-14 05:38:00,98.765,98.77,98.75,98.755,196900000.0
2007-12-14 05:39:00,98.75,98.76,98.74,98.755,256200000.0
2007-12-14 05:40:00,98.755,98.755,98.72,98.73,60000000.0
2007-12-14 05:41:00,98.73,98.755,98.73,98.74,114600000.0
2007-12-14 05:42:00,98.74,98.74,98.73,98.74,107400000.0
2007-12-14 05:43:00,98.74,98.745,98.73,98.74,124000000.0
2007-12-14 05:44:00,98.74,98.745,98.72,98.74,252000000.0
2007-12-14 05:45:00,98.74,98.75,98.735,98.74,96800000.0
2007-12-14 05:46:00,98.74,98.755,98.735,98.74,131900000.0
2007-12-14 05:47:00,98.74,98.775,98.74,98.77,159900000.0
2007-12-14 05:48:00,98.77,98.77,98.74,98.755,335899999.0
2007-12-14 05:49:00,98.755,98.755,98.72,98.745,138400000.0
2007-12-14 05:50:00,98.745,98.745,98.73,98.73,52000000.0
2007-12-14 05:51:00,98.74,98.745,98.74,98.745,24000000.0
2007-12-14 05:52:00,98.745,98.745,98.7,98.72,163999999.0
2007-12-14 05:53:00,98.72,98.72,98.695,98.705,64000000.0
2007-12-14 05:54:00,98.705,98.705,98.695,98.7,168500000.0
2007-12-14 05:55:00,98.71,98.71,98.64,98.65,349199995.0
2007-12-14 05:56:00,98.65,98.67,98.64,98.67,456199994.0
2007-12-14 05:57:00,98.67,98.67,98.63,98.64,329600000.0
2007-12-14 05:58:00,98.64,98.65,98.62,98.63,457799999.0
2007-12-14 05:59:00,98.63,98.64,98.62,98.62,272800000.0
2007-12-14 06:00:00,98.62,98.63,98.6,98.61,281599999.0
2007-12-14 06:01:00,98.61,98.61,98.59,98.59,221600000.0
2007-12-14 06:02:00,98.59,98.6,98.58,98.59,540300001.0
2007-12-14 06:03:00,98.59,98.6,98.57,98.58,553199998.0
2007-12-14 06:04:00,98.58,98.59,98.58,98.58,211200000.0
2007-12-14 06:05:00,98.58,98.58,98.53,98.54,853600000.0
2007-12-14 06:06:00,98.54,98.56,98.53,98.55,411799996.0
2007-12-14 06:07:00,98.55,98.55,98.43,98.49,1137499995.0
2007-12-14 06:08:00,98.49,98.49,98.46,98.47,291200000.0
2007-12-14 06:09:00,98.47,98.48,98.44,98.47,520099997.0
2007-12-14 06:10:00,98.47,98.47,98.45,98.46,520799998.0
2007-12-14 06:11:00,98.46,98.47,98.45,98.46,309600000.0
2007-12-14 06:12:00,98.46,98.5,98.45,98.49,860800000.0
2007-12-14 06:13:00,98.49,98.52,98.49,98.52,402400000.0
2007-12-14 06:14:00,98.52,98.54,98.51,98.54,428300002.0
2007-12-14 06:15:00,98.54,98.56,98.54,98.56,492900000.0
2007-12-14 06:16:00,98.56,98.6,98.55,98.55,1337299997.0
2007-12-14 06:17:00,98.55,98.56,98.5,98.525,313899998.0
2007-12-14 06:18:00,98.525,98.53,98.52,98.53,34600000.0
2007-12-14 06:19:00,98.53,98.535,98.51,98.52,106600001.0
2007-12-14 06:20:00,98.51,98.52,98.5,98.515,190200000.0
2007-12-14 06:21:00,98.515,98.535,98.51,98.535,69200000.0
2007-12-14 06:22:00,98.535,98.535,98.505,98.52,55800000.0
2007-12-14 06:23:00,98.52,98.52,98.52,98.52,7100000.0
2007-12-14 06:24:00,98.52,98.53,98.51,98.525,304200000.0
2007-12-14 06:25:00,98.525,98.54,98.52,98.53,176800000.0
2007-12-14 06:26:00,98.53,98.55,98.51,98.51,374399998.0
2007-12-14 06:27:00,98.51,98.53,98.51,98.52,79400000.0
2007-12-14 06:28:00,98.51,98.53,98.51,98.52,79200000.0
2007-12-14 06:29:00,98.52,98.545,98.52,98.54,193600000.0
2007-12-14 06:30:00,98.54,98.555,98.53,98.535,375600000.0
2007-12-14 06:31:00,98.535,98.54,98.505,98.535,249500003.0
2007-12-14 06:32:00,98.535,98.54,98.51,98.535,460299998.0
2007-12-14 06:33:00,98.535,98.54,98.51,98.53,322700000.0
2007-12-14 06:34:00,98.53,98.54,98.525,98.535,83200000.0
2007-12-14 06:35:00,98.52,98.54,98.51,98.52,232800000.0
2007-12-14 06:36:00,98.52,98.53,98.505,98.52,395700000.0
2007-12-14 06:37:00,98.52,98.53,98.51,98.52,300800000.0
2007-12-14 06:38:00,98.52,98.53,98.51,98.51,498400000.0
2007-12-14 06:39:00,98.51,98.51,98.49,98.5,668400000.0
2007-12-14 06:40:00,98.5,98.51,98.49,98.51,505899997.0
2007-12-14 06:41:00,98.51,98.51,98.47,98.47,686999997.0
2007-12-14 06:42:00,98.48,98.49,98.47,98.49,414500000.0
2007-12-14 06:43:00,98.49,98.49,98.47,98.49,384000000.0
2007-12-14 06:44:00,98.49,98.5,98.47,98.49,961200000.0
2007-12-14 06:45:00,98.49,98.51,98.48,98.49,539000000.0
2007-12-14 06:46:00,98.505,98.51,98.48,98.49,239500000.0
2007-12-14 06:47:00,98.49,98.5,98.46,98.47,301899998.0
2007-12-14 06:48:00,98.46,98.495,98.46,98.485,578699994.0
2007-12-14 06:49:00,98.485,98.495,98.445,98.445,328199998.0
2007-12-14 06:50:00,98.445,98.48,98.435,98.455,325899999.0
2007-12-14 06:51:00,98.455,98.47,98.42,98.425,407799999.0
2007-12-14 06:52:00,98.425,98.455,98.425,98.43,442400000.0
2007-12-14 06:53:00,98.43,98.44,98.43,98.44,251200000.0
2007-12-14 06:54:00,98.44,98.455,98.435,98.455,124800000.0
2007-12-14 06:55:00,98.455,98.455,98.43,98.445,482600000.0
2007-12-14 06:56:00,98.44,98.48,98.43,98.48,482500000.0
2007-12-14 06:57:00,98.48,98.48,98.45,98.45,521600000.0
2007-12-14 06:58:00,98.46,98.57,98.46,98.525,604100000.0
2007-12-14 06:59:00,98.53,98.54,98.5,98.53,394399996.0
2007-12-14 07:00:00,98.53,98.54,98.5,98.53,731200000.0
2007-12-14 07:01:00,98.53,98.62,98.52,98.58,497800000.0
2007-12-14 07:02:00,98.58,98.63,98.58,98.6,680999993.0
2007-12-14 07:03:00,98.61,98.61,98.58,98.58,669600000.0
2007-12-14 07:04:00,98.58,98.58,98.53,98.58,764800000.0
2007-12-14 07:05:00,98.58,98.59,98.54,98.55,629600000.0
2007-12-14 07:06:00,98.55,98.57,98.55,98.57,147200000.0
2007-12-14 07:07:00,98.57,98.58,98.56,98.58,120000000.0
2007-12-14 07:08:00,98.58,98.6,98.58,98.58,626199997.0
2007-12-14 07:09:00,98.58,98.58,98.55,98.58,206400000.0
2007-12-14 07:10:00,98.58,98.58,98.57,98.58,35800000.0
2007-12-14 07:11:00,98.58,98.58,98.57,98.57,25600000.0
2007-12-14 07:12:00,98.57,98.58,98.56,98.58,211700000.0
2007-12-14 07:13:00,98.58,98.59,98.58,98.58,97500000.0
2007-12-14 07:14:00,98.585,98.61,98.585,98.59,225300000.0
2007-12-14 07:15:00,98.59,98.605,98.59,98.6,96500000.0
2007-12-14 07:16:00,98.6,98.665,98.6,98.65,765700000.0
2007-12-14 07:17:00,98.65,98.65,98.62,98.64,429499999.0
2007-12-14 07:18:00,98.63,98.64,98.61,98.61,687899994.0
2007-12-14 07:19:00,98.61,98.64,98.61,98.62,360699995.0
2007-12-14 07:20:00,98.62,98.635,98.61,98.63,234700000.0
2007-12-14 07:21:00,98.63,98.655,98.62,98.625,240900000.0
2007-12-14 07:22:00,98.625,98.65,98.62,98.645,343400000.0
2007-12-14 07:23:00,98.645,98.68,98.635,98.65,303000000.0
2007-12-14 07:24:00,98.645,98.68,98.645,98.67,140400000.0
2007-12-14 07:25:00,98.67,98.68,98.67,98.68,87400000.0
2007-12-14 07:26:00,98.67,98.68,98.67,98.68,122400000.0
2007-12-14 07:27:00,98.68,98.685,98.67,98.68,77700000.0
2007-12-14 07:28:00,98.68,98.68,98.68,98.68,3200000.0
2007-12-14 07:29:00,98.68,98.69,98.67,98.68,147200000.0
2007-12-14 07:30:00,98.68,98.7,98.68,98.695,165500000.0
2007-12-14 07:31:00,98.69,98.705,98.68,98.705,130300000.0
2007-12-14 07:32:00,98.705,98.705,98.68,98.695,138500000.0
2007-12-14 07:33:00,98.69,98.7,98.68,98.695,242500000.0
2007-12-14 07:34:00,98.695,98.72,98.68,98.71,404700000.0
2007-12-14 07:35:00,98.71,98.715,98.7,98.705,158400000.0
2007-12-14 07:36:00,98.705,98.71,98.67,98.71,188000000.0
2007-12-14 07:37:00,98.71,98.725,98.7,98.72,283500000.0
2007-12-14 07:38:00,98.71,98.725,98.71,98.725,109600000.0
2007-12-14 07:39:00,98.725,98.745,98.72,98.73,160000000.0
2007-12-14 07:40:00,98.73,98.735,98.72,98.72,57600000.0
2007-12-14 07:41:00,98.725,98.74,98.72,98.725,58600000.0
2007-12-14 07:42:00,98.725,98.725,98.66,98.67,479200000.0
2007-12-14 07:43:00,98.67,98.67,98.66,98.66,158400000.0
2007-12-14 07:44:00,98.66,98.66,98.65,98.66,270500000.0
2007-12-14 07:45:00,98.66,98.66,98.65,98.66,154400000.0
2007-12-14 07:46:00,98.66,98.68,98.66,98.66,296100000.0
2007-12-14 07:47:00,98.66,98.66,98.64,98.65,304800000.0
2007-12-14 07:48:00,98.65,98.68,98.65,98.67,203200000.0
2007-12-14 07:49:00,98.67,98.68,98.67,98.68,233600000.0
2007-12-14 07:50:00,98.68,98.7,98.67,98.67,303199997.0
2007-12-14 07:51:00,98.68,98.68,98.65,98.66,502299995.0
2007-12-14 07:52:00,98.65,98.66,98.65,98.66,157500000.0
2007-12-14 07:53:00,98.65,98.66,98.65,98.65,288800000.0
2007-12-14 07:54:00,98.65,98.67,98.625,98.67,256700000.0
2007-12-14 07:55:00,98.66,98.67,98.65,98.65,167199999.0
2007-12-14 07:56:00,98.65,98.67,98.65,98.66,213900000.0
2007-12-14 07:57:00,98.66,98.73,98.64,98.7,1058099994.0
2007-12-14 07:58:00,98.7,98.73,98.69,98.72,256200000.0
2007-12-14 07:59:00,98.72,98.72,98.69,98.71,503200000.0
2007-12-14 08:00:00,98.7,98.71,98.67,98.69,1020099994.0
2007-12-14 08:01:00,98.7,98.72,98.63,98.72,844099999.0
2007-12-14 08:02:00,98.72,98.74,98.7,98.73,644099997.0
2007-12-14 08:03:00,98.73,98.73,98.7,98.7,368000000.0
2007-12-14 08:04:00,98.7,98.73,98.7,98.7,724000000.0
2007-12-14 08:05:00,98.7,98.74,98.7,98.73,540300000.0
2007-12-14 08:06:00,98.73,98.73,98.7,98.72,856800000.0
2007-12-14 08:07:00,98.72,98.72,98.71,98.72,564800000.0
2007-12-14 08:08:00,98.72,98.73,98.7,98.71,502499988.0
2007-12-14 08:09:00,98.7,98.73,98.7,98.71,810099995.0
2007-12-14 08:10:00,98.71,98.71,98.65,98.68,864800000.0
2007-12-14 08:11:00,98.68,98.68,98.67,98.68,389799999.0
2007-12-14 08:12:00,98.68,98.69,98.68,98.68,436799993.0
2007-12-14 08:13:00,98.68,98.69,98.67,98.67,648000000.0
2007-12-14 08:14:00,98.67,98.67,98.6,98.63,789799998.0
2007-12-14 08:15:00,98.64,98.65,98.63,98.64,607200000.0
2007-12-14 08:16:00,98.64,98.67,98.63,98.67,561500000.0
2007-12-14 08:17:00,98.67,98.68,98.645,98.66,167400000.0
2007-12-14 08:18:00,98.655,98.695,98.655,98.675,132400000.0
2007-12-14 08:19:00,98.675,98.705,98.675,98.705,14900000.0
2007-12-14 08:20:00,98.695,98.705,98.675,98.695,137400004.0
2007-12-14 08:21:00,98.705,98.705,98.685,98.69,43000000.0
2007-12-14 08:22:00,98.685,98.7,98.655,98.685,136600000.0
2007-12-14 08:23:00,98.7,98.705,98.685,98.695,123000000.0
2007-12-14 08:24:00,98.7,98.725,98.685,98.725,135200000.0
2007-12-14 08:25:00,98.725,98.725,98.685,98.695,52000000.0
2007-12-14 08:26:00,98.7,98.715,98.685,98.71,277800000.0
2007-12-14 08:27:00,98.71,98.74,98.71,98.715,84300000.0
2007-12-14 08:28:00,98.715,98.715,98.69,98.715,47500000.0
2007-12-14 08:29:00,98.715,98.725,98.705,98.715,16200000.0
2007-12-14 08:30:00,98.715,98.735,98.705,98.725,660199999.0
2007-12-14 08:31:00,98.725,98.735,98.715,98.725,283400000.0
2007-12-14 08:32:00,98.725,98.735,98.705,98.705,633300000.0
2007-12-14 08:33:00,98.705,98.715,98.675,98.675,930400003.0
2007-12-14 08:34:00,98.675,98.695,98.665,98.675,378100001.0
2007-12-14 08:35:00,98.68,98.705,98.675,98.695,378800000.0
2007-12-14 08:36:00,98.695,98.71,98.695,98.695,387200000.0
2007-12-14 08:37:00,98.695,98.705,98.665,98.695,623500000.0
2007-12-14 08:38:00,98.695,98.705,98.685,98.685,659100005.0
2007-12-14 08:39:00,98.69,98.705,98.675,98.695,708700000.0
2007-12-14 08:40:00,98.695,98.73,98.695,98.705,603899999.0
2007-12-14 08:41:00,98.715,98.735,98.705,98.725,683900000.0
2007-12-14 08:42:00,98.725,98.76,98.715,98.76,1116900001.0
2007-12-14 08:43:00,98.76,98.77,98.74,98.77,1383699989.0
2007-12-14 08:44:00,98.77,98.78,98.76,98.78,1235999972.0
2007-12-14 08:45:00,98.77,98.78,98.76,98.77,462899999.0
2007-12-14 08:46:00,98.77,98.77,98.715,98.73,369600000.0
2007-12-14 08:47:00,98.73,98.74,98.715,98.74,162500000.0
2007-12-14 08:48:00,98.74,98.745,98.7,98.7,728499999.0
2007-12-14 08:49:00,98.7,98.71,98.68,98.71,797899991.0
2007-12-14 08:50:00,98.715,98.73,98.7,98.72,285600000.0
2007-12-14 08:51:00,98.72,98.73,98.69,98.705,268800000.0
2007-12-14 08:52:00,98.705,98.71,98.62,98.65,733099994.0
2007-12-14 08:53:00,98.65,98.67,98.63,98.66,1112400000.0
2007-12-14 08:54:00,98.66,98.66,98.605,98.63,292500000.0
2007-12-14 08:55:00,98.63,98.64,98.62,98.635,136800000.0
2007-12-14 08:56:00,98.63,98.645,98.63,98.645,223800000.0
2007-12-14 08:57:00,98.645,98.655,98.61,98.63,387200000.0
2007-12-14 08:58:00,98.63,98.63,98.57,98.595,653299998.0
2007-12-14 08:59:00,98.595,98.64,98.56,98.57,375900000.0
2007-12-14 09:00:00,98.57,98.595,98.555,98.575,406800000.0
2007-12-14 09:01:00,98.575,98.58,98.535,98.575,679800002.0
2007-12-14 09:02:00,98.575,98.625,98.57,98.6,315800000.0
2007-12-14 09:03:00,98.6,98.64,98.58,98.635,154800000.0
2007-12-14 09:04:00,98.635,98.64,98.615,98.625,211900000.0
2007-12-14 09:05:00,98.625,98.64,98.625,98.635,60500000.0
2007-12-14 09:06:00,98.635,98.64,98.625,98.63,109600000.0
2007-12-14 09:07:00,98.63,98.635,98.595,98.605,95100000.0
2007-12-14 09:08:00,98.605,98.635,98.605,98.615,298800000.0
2007-12-14 09:09:00,98.615,98.62,98.6,98.62,159100000.0
2007-12-14 09:10:00,98.625,98.63,98.61,98.61,30900000.0
2007-12-14 09:11:00,98.62,98.635,98.59,98.59,352200000.0
2007-12-14 09:12:00,98.595,98.625,98.595,98.62,423400000.0
2007-12-14 09:13:00,98.62,98.635,98.62,98.635,74400000.0
2007-12-14 09:14:00,98.635,98.64,98.615,98.62,57600000.0
2007-12-14 09:15:00,98.62,98.64,98.605,98.625,361900001.0
2007-12-14 09:16:00,98.625,98.63,98.62,98.62,69600000.0
2007-12-14 09:17:00,98.62,98.635,98.62,98.63,48800000.0
2007-12-14 09:18:00,98.63,98.635,98.63,98.635,41600000.0
2007-12-14 09:19:00,98.625,98.655,98.62,98.635,686200003.0
2007-12-14 09:20:00,98.635,98.645,98.625,98.645,80000000.0
2007-12-14 09:21:00,98.645,98.66,98.635,98.66,228400000.0
2007-12-14 09:22:00,98.66,98.675,98.655,98.66,31300000.0
2007-12-14 09:23:00,98.66,98.68,98.645,98.675,25500000.0
2007-12-14 09:24:00,98.675,98.705,98.675,98.69,39300000.0
2007-12-14 09:25:00,98.69,98.69,98.63,98.66,60900000.0
2007-12-14 09:26:00,98.66,98.665,98.645,98.655,35400000.0
2007-12-14 09:27:00,98.655,98.655,98.63,98.64,26600000.0
2007-12-14 09:28:00,98.64,98.66,98.63,98.66,42000000.0
2007-12-14 09:29:00,98.66,98.665,98.635,98.635,92500000.0
2007-12-14 09:30:00,98.635,98.65,98.625,98.635,74500000.0
2007-12-14 09:31:00,98.63,98.66,98.615,98.66,75600000.0
2007-12-14 09:32:00,98.66,98.665,98.65,98.66,104700000.0
2007-12-14 09:33:00,98.66,98.665,98.635,98.65,19600000.0
2007-12-14 09:34:00,98.65,98.66,98.635,98.64,32500000.0
2007-12-14 09:35:00,98.645,98.68,98.64,98.67,121800000.0
2007-12-14 09:36:00,98.67,98.705,98.67,98.69,138700000.0
2007-12-14 09:37:00,98.69,98.69,98.665,98.67,44400000.0
2007-12-14 09:38:00,98.67,98.685,98.665,98.675,92100000.0
2007-12-14 09:39:00,98.675,98.675,98.66,98.675,19800000.0
2007-12-14 09:40:00,98.675,98.675,98.665,98.665,37800000.0
2007-12-14 09:41:00,98.665,98.675,98.65,98.65,52200000.0
2007-12-14 09:42:00,98.645,98.645,98.605,98.64,72900000.0
2007-12-14 09:43:00,98.635,98.64,98.615,98.625,55200000.0
2007-12-14 09:44:00,98.63,98.64,98.575,98.59,168900000.0
2007-12-14 09:45:00,98.585,98.6,98.575,98.59,152300000.0
2007-12-14 09:46:00,98.59,98.62,98.59,98.615,55900000.0
2007-12-14 09:47:00,98.61,98.635,98.605,98.63,81200000.0
2007-12-14 09:48:00,98.63,98.63,98.595,98.6,54300000.0
2007-12-14 09:49:00,98.6,98.615,98.59,98.595,102400000.0
2007-12-14 09:50:00,98.595,98.595,98.56,98.58,158000000.0
2007-12-14 09:51:00,98.58,98.595,98.565,98.595,162400001.0
2007-12-14 09:52:00,98.595,98.595,98.575,98.59,128100000.0
2007-12-14 09:53:00,98.59,98.59,98.55,98.56,86900000.0
2007-12-14 09:54:00,98.56,98.56,98.505,98.51,89300000.0
2007-12-14 09:55:00,98.505,98.52,98.455,98.465,190800000.0
2007-12-14 09:56:00,98.465,98.505,98.46,98.495,54900000.0
2007-12-14 09:57:00,98.5,98.575,98.5,98.53,117200000.0
2007-12-14 09:58:00,98.525,98.54,98.505,98.53,51400000.0
2007-12-14 09:59:00,98.525,98.54,98.505,98.53,55400000.0
2007-12-14 10:00:00,98.53,98.555,98.52,98.55,64300000.0
2007-12-14 10:01:00,98.545,98.555,98.525,98.545,80500000.0
2007-12-14 10:02:00,98.55,98.55,98.535,98.54,17800000.0
2007-12-14 10:03:00,98.54,98.55,98.525,98.525,80500000.0
2007-12-14 10:04:00,98.53,98.53,98.52,98.525,22000000.0
2007-12-14 10:05:00,98.525,98.535,98.525,98.53,9400000.0
2007-12-14 10:06:00,98.535,98.535,98.465,98.48,130000000.0
2007-12-14 10:07:00,98.48,98.495,98.475,98.49,123299999.0
2007-12-14 10:08:00,98.495,98.51,98.475,98.5,46000000.0
2007-12-14 10:09:00,98.5,98.55,98.495,98.525,103900000.0
2007-12-14 10:10:00,98.525,98.57,98.525,98.57,54000000.0
2007-12-14 10:11:00,98.57,98.57,98.48,98.48,83900000.0
2007-12-14 10:12:00,98.48,98.53,98.48,98.505,196300000.0
2007-12-14 10:13:00,98.505,98.525,98.485,98.49,43300000.0
2007-12-14 10:14:00,98.49,98.49,98.425,98.47,201200000.0
2007-12-14 10:15:00,98.47,98.475,98.465,98.475,135800000.0
2007-12-14 10:16:00,98.47,98.48,98.455,98.48,308800000.0
2007-12-14 10:17:00,98.48,98.485,98.47,98.475,65200000.0
2007-12-14 10:18:00,98.475,98.505,98.475,98.48,121200000.0
2007-12-14 10:19:00,98.475,98.5,98.47,98.495,196300000.0
2007-12-14 10:20:00,98.495,98.54,98.49,98.52,210000000.0
2007-12-14 10:21:00,98.525,98.56,98.5,98.555,98600000.0
2007-12-14 10:22:00,98.55,98.565,98.53,98.53,606099998.0
2007-12-14 10:23:00,98.53,98.535,98.485,98.515,218800001.0
2007-12-14 10:24:00,98.515,98.52,98.5,98.505,66500000.0
2007-12-14 10:25:00,98.5,98.515,98.495,98.51,117600000.0
2007-12-14 10:26:00,98.505,98.52,98.5,98.52,52000000.0
2007-12-14 10:27:00,98.525,98.555,98.525,98.525,116900000.0
2007-12-14 10:28:00,98.525,98.545,98.525,98.54,139500000.0
2007-12-14 10:29:00,98.535,98.545,98.51,98.515,228800001.0
2007-12-14 10:30:00,98.52,98.53,98.51,98.53,132200001.0
2007-12-14 10:31:00,98.525,98.535,98.51,98.525,388800001.0
2007-12-14 10:32:00,98.52,98.535,98.52,98.535,109900000.0
2007-12-14 10:33:00,98.535,98.545,98.52,98.535,207800000.0
2007-12-14 10:34:00,98.535,98.545,98.51,98.53,127200000.0
2007-12-14 10:35:00,98.53,98.545,98.51,98.52,349200000.0
2007-12-14 10:36:00,98.52,98.555,98.515,98.525,226800000.0
2007-12-14 10:37:00,98.535,98.545,98.495,98.52,416600000.0
2007-12-14 10:38:00,98.515,98.55,98.515,98.535,165300000.0
2007-12-14 10:39:00,98.535,98.55,98.505,98.535,243100000.0
2007-12-14 10:40:00,98.54,98.575,98.535,98.565,271600000.0
2007-12-14 10:41:00,98.565,98.58,98.55,98.55,160400000.0
2007-12-14 10:42:00,98.55,98.56,98.55,98.56,191600000.0
2007-12-14 10:43:00,98.555,98.565,98.535,98.545,102700000.0
2007-12-14 10:44:00,98.54,98.56,98.54,98.55,44100000.0
2007-12-14 10:45:00,98.555,98.56,98.54,98.54,27500000.0
2007-12-14 10:46:00,98.54,98.585,98.53,98.58,73100000.0
2007-12-14 10:47:00,98.58,98.58,98.53,98.54,93600000.0
2007-12-14 10:48:00,98.54,98.57,98.54,98.555,189700000.0
2007-12-14 10:49:00,98.555,98.565,98.525,98.535,56000000.0
2007-12-14 10:50:00,98.54,98.56,98.525,98.555,54900000.0
2007-12-14 10:51:00,98.555,98.565,98.53,98.545,281200000.0
2007-12-14 10:52:00,98.545,98.56,98.535,98.545,201000000.0
2007-12-14 10:53:00,98.545,98.545,98.52,98.535,126700000.0
2007-12-14 10:54:00,98.545,98.57,98.54,98.565,77800000.0
2007-12-14 10:55:00,98.565,98.58,98.56,98.565,168900000.0
2007-12-14 10:56:00,98.57,98.595,98.565,98.595,80600000.0
2007-12-14 10:57:00,98.585,98.605,98.585,98.6,88100000.0
2007-12-14 10:58:00,98.605,98.605,98.585,98.595,71400000.0
2007-12-14 10:59:00,98.595,98.605,98.59,98.605,79000000.0
2007-12-14 11:00:00,98.6,98.635,98.59,98.635,325899999.0
2007-12-14 11:01:00,98.635,98.635,98.6,98.6,160900000.0
2007-12-14 11:02:00,98.6,98.635,98.6,98.63,140800000.0
2007-12-14 11:03:00,98.625,98.625,98.585,98.585,71100000.0
2007-12-14 11:04:00,98.585,98.585,98.545,98.555,207500000.0
2007-12-14 11:05:00,98.555,98.56,98.54,98.555,98800000.0
2007-12-14 11:06:00,98.56,98.575,98.535,98.555,235600000.0
2007-12-14 11:07:00,98.555,98.555,98.505,98.54,283799999.0
2007-12-14 11:08:00,98.535,98.55,98.505,98.535,210700000.0
2007-12-14 11:09:00,98.535,98.54,98.465,98.495,168200000.0
2007-12-14 11:10:00,98.495,98.515,98.48,98.49,482500000.0
2007-12-14 11:11:00,98.495,98.495,98.385,98.405,262100000.0
2007-12-14 11:12:00,98.4,98.435,98.335,98.34,476100002.0
2007-12-14 11:13:00,98.345,98.385,98.315,98.38,262600000.0
2007-12-14 11:14:00,98.385,98.415,98.37,98.415,379200000.0
2007-12-14 11:15:00,98.415,98.415,98.385,98.415,536500000.0
2007-12-14 11:16:00,98.415,98.415,98.395,98.4,266000000.0
2007-12-14 11:17:00,98.4,98.425,98.395,98.395,366100000.0
2007-12-14 11:18:00,98.395,98.445,98.395,98.405,510000000.0
2007-12-14 11:19:00,98.405,98.425,98.4,98.42,113600000.0
2007-12-14 11:20:00,98.42,98.42,98.385,98.385,181000000.0
2007-12-14 11:21:00,98.395,98.405,98.355,98.36,153100000.0
2007-12-14 11:22:00,98.36,98.36,98.32,98.335,200900000.0
2007-12-14 11:23:00,98.335,98.37,98.33,98.355,165500000.0
2007-12-14 11:24:00,98.36,98.385,98.345,98.365,221500000.0
2007-12-14 11:25:00,98.375,98.4,98.365,98.39,262700000.0
2007-12-14 11:26:00,98.395,98.42,98.385,98.405,321000000.0
2007-12-14 11:27:00,98.41,98.415,98.405,98.415,85500000.0
2007-12-14 11:28:00,98.415,98.415,98.385,98.4,152700000.0
2007-12-14 11:29:00,98.4,98.4,98.37,98.39,561400000.0
2007-12-14 11:30:00,98.39,98.455,98.38,98.445,459200000.0
2007-12-14 11:31:00,98.445,98.445,98.425,98.435,493200000.0
2007-12-14 11:32:00,98.435,98.465,98.415,98.415,457800000.0
2007-12-14 11:33:00,98.41,98.445,98.405,98.435,539800000.0
2007-12-14 11:34:00,98.435,98.455,98.425,98.445,399999999.0
2007-12-14 11:35:00,98.445,98.455,98.415,98.435,844899999.0
2007-12-14 11:36:00,98.435,98.435,98.39,98.405,737800000.0
2007-12-14 11:37:00,98.4,98.435,98.395,98.43,538299998.0
2007-12-14 11:38:00,98.43,98.435,98.415,98.425,344400000.0
2007-12-14 11:39:00,98.425,98.455,98.42,98.44,350200000.0
2007-12-14 11:40:00,98.435,98.455,98.425,98.425,219400000.0
2007-12-14 11:41:00,98.425,98.435,98.425,98.43,122200000.0
2007-12-14 11:42:00,98.425,98.43,98.4,98.415,204200000.0
2007-12-14 11:43:00,98.415,98.43,98.4,98.415,295300001.0
2007-12-14 11:44:00,98.415,98.415,98.395,98.405,179500002.0
2007-12-14 11:45:00,98.405,98.415,98.375,98.385,317700000.0
2007-12-14 11:46:00,98.385,98.415,98.365,98.405,419400000.0
2007-12-14 11:47:00,98.4,98.41,98.325,98.34,309200002.0
2007-12-14 11:48:00,98.34,98.34,98.29,98.315,474400000.0
2007-12-14 11:49:00,98.315,98.325,98.295,98.305,426800000.0
2007-12-14 11:50:00,98.305,98.375,98.285,98.355,391000000.0
2007-12-14 11:51:00,98.355,98.375,98.33,98.36,170600000.0
2007-12-14 11:52:00,98.36,98.375,98.36,98.37,234100000.0
2007-12-14 11:53:00,98.37,98.38,98.35,98.35,26600000.0
2007-12-14 11:54:00,98.35,98.365,98.335,98.345,217499999.0
2007-12-14 11:55:00,98.35,98.365,98.32,98.35,144400000.0
2007-12-14 11:56:00,98.35,98.365,98.315,98.34,275300000.0
2007-12-14 11:57:00,98.34,98.34,98.31,98.315,83900000.0
2007-12-14 11:58:00,98.315,98.32,98.3,98.31,227700000.0
2007-12-14 11:59:00,98.31,98.345,98.29,98.345,48600000.0
2007-12-14 12:00:00,98.335,98.35,98.32,98.32,134700000.0
2007-12-14 12:01:00,98.32,98.325,98.305,98.31,93400000.0
2007-12-14 12:02:00,98.33,98.35,98.325,98.33,35600000.0
2007-12-14 12:03:00,98.325,98.335,98.315,98.33,60100000.0
2007-12-14 12:04:00,98.33,98.33,98.295,98.32,61400000.0
2007-12-14 12:05:00,98.32,98.32,98.295,98.31,46900000.0
2007-12-14 12:06:00,98.315,98.335,98.315,98.325,97600000.0
2007-12-14 12:07:00,98.32,98.33,98.31,98.315,74300000.0
2007-12-14 12:08:00,98.315,98.325,98.295,98.305,49700000.0
2007-12-14 12:09:00,98.31,98.32,98.285,98.295,130100000.0
2007-12-14 12:10:00,98.29,98.31,98.27,98.305,170400000.0
2007-12-14 12:11:00,98.305,98.325,98.295,98.305,310099999.0
2007-12-14 12:12:00,98.305,98.315,98.28,98.305,239800000.0
2007-12-14 12:13:00,98.3,98.315,98.29,98.305,251200000.0
2007-12-14 12:14:00,98.3,98.3,98.285,98.285,89400000.0
2007-12-14 12:15:00,98.29,98.3,98.285,98.285,126100000.0
2007-12-14 12:16:00,98.285,98.315,98.285,98.31,58000000.0
2007-12-14 12:17:00,98.31,98.345,98.295,98.305,236100000.0
2007-12-14 12:18:00,98.305,98.315,98.275,98.3,201000000.0
2007-12-14 12:19:00,98.3,98.3,98.21,98.225,451200000.0
2007-12-14 12:20:00,98.225,98.255,98.21,98.255,222100000.0
2007-12-14 12:21:00,98.255,98.26,98.24,98.25,115900000.0
2007-12-14 12:22:00,98.25,98.25,98.205,98.215,116600000.0
2007-12-14 12:23:00,98.22,98.225,98.195,98.195,91400000.0
2007-12-14 12:24:00,98.185,98.225,98.175,98.175,265000000.0
2007-12-14 12:25:00,98.175,98.19,98.12,98.17,346000000.0
2007-12-14 12:26:00,98.175,98.195,98.15,98.185,326000000.0
2007-12-14 12:27:00,98.185,98.2,98.17,98.175,254100000.0
2007-12-14 12:28:00,98.175,98.2,98.165,98.195,311600001.0
2007-12-14 12:29:00,98.195,98.24,98.195,98.235,252500000.0
2007-12-14 12:30:00,98.235,98.265,98.23,98.255,146500000.0
2007-12-14 12:31:00,98.255,98.27,98.245,98.245,131800000.0
2007-12-14 12:32:00,98.245,98.275,98.245,98.255,120900000.0
2007-12-14 12:33:00,98.255,98.265,98.23,98.235,154800000.0
2007-12-14 12:34:00,98.23,98.24,98.185,98.185,105800000.0
2007-12-14 12:35:00,98.185,98.205,98.155,98.17,110400000.0
2007-12-14 12:36:00,98.165,98.185,98.14,98.15,134400000.0
2007-12-14 12:37:00,98.155,98.16,98.115,98.125,430900000.0
2007-12-14 12:38:00,98.125,98.145,98.105,98.14,116400000.0
2007-12-14 12:39:00,98.14,98.185,98.14,98.185,152200000.0
2007-12-14 12:40:00,98.175,98.195,98.145,98.185,293600000.0
2007-12-14 12:41:00,98.185,98.22,98.185,98.21,332900001.0
2007-12-14 12:42:00,98.21,98.24,98.19,98.225,244400001.0
2007-12-14 12:43:00,98.225,98.265,98.225,98.25,77100000.0
2007-12-14 12:44:00,98.25,98.3,98.25,98.295,122300000.0
2007-12-14 12:45:00,98.285,98.315,98.28,98.3,171500000.0
2007-12-14 12:46:00,98.295,98.355,98.28,98.33,169600000.0
2007-12-14 12:47:00,98.33,98.345,98.32,98.335,76000000.0
2007-12-14 12:48:00,98.33,98.34,98.32,98.32,14600000.0
2007-12-14 12:49:00,98.315,98.34,98.305,98.305,62700000.0
2007-12-14 12:50:00,98.305,98.325,98.305,98.305,84400000.0
2007-12-14 12:51:00,98.305,98.34,98.29,98.315,189000000.0
2007-12-14 12:52:00,98.315,98.36,98.31,98.36,90900000.0
2007-12-14 12:53:00,98.365,98.395,98.36,98.395,224200000.0
2007-12-14 12:54:00,98.395,98.41,98.385,98.4,227300001.0
2007-12-14 12:55:00,98.395,98.415,98.395,98.415,105600000.0
2007-12-14 12:56:00,98.415,98.46,98.415,98.455,126500000.0
2007-12-14 12:57:00,98.455,98.455,98.415,98.42,147600000.0
2007-12-14 12:58:00,98.425,98.425,98.41,98.415,144800000.0
2007-12-14 12:59:00,98.415,98.435,98.385,98.385,169400000.0
2007-12-14 13:00:00,98.4,98.425,98.395,98.425,256900000.0
2007-12-14 13:01:00,98.425,98.445,98.405,98.425,377200001.0
2007-12-14 13:02:00,98.43,98.46,98.43,98.45,194500000.0
2007-12-14 13:03:00,98.455,98.465,98.435,98.455,248800000.0
2007-12-14 13:04:00,98.455,98.535,98.45,98.505,426099999.0
2007-12-14 13:05:00,98.505,98.505,98.46,98.465,109600001.0
2007-12-14 13:06:00,98.47,98.47,98.425,98.465,189800000.0
2007-12-14 13:07:00,98.465,98.475,98.44,98.45,165800000.0
2007-12-14 13:08:00,98.45,98.47,98.44,98.445,177300000.0
2007-12-14 13:09:00,98.445,98.475,98.44,98.47,91500000.0
2007-12-14 13:10:00,98.47,98.52,98.465,98.495,114500001.0
2007-12-14 13:11:00,98.495,98.53,98.495,98.53,253500000.0
2007-12-14 13:12:00,98.53,98.53,98.49,98.52,196500000.0
2007-12-14 13:13:00,98.52,98.525,98.515,98.515,88000000.0
2007-12-14 13:14:00,98.515,98.535,98.505,98.505,176300000.0
2007-12-14 13:15:00,98.505,98.505,98.485,98.495,174000000.0
2007-12-14 13:16:00,98.495,98.495,98.42,98.435,189000000.0
2007-12-14 13:17:00,98.435,98.465,98.425,98.465,130000000.0
2007-12-14 13:18:00,98.465,98.465,98.445,98.445,211900000.0
2007-12-14 13:19:00,98.445,98.45,98.435,98.435,165200000.0
2007-12-14 13:20:00,98.435,98.435,98.4,98.425,367399999.0
2007-12-14 13:21:00,98.425,98.465,98.425,98.445,43100000.0
2007-12-14 13:22:00,98.435,98.435,98.355,98.38,237900000.0
2007-12-14 13:23:00,98.38,98.395,98.365,98.38,128800001.0
2007-12-14 13:24:00,98.38,98.385,98.325,98.33,295400000.0
2007-12-14 13:25:00,98.335,98.335,98.24,98.24,97200000.0
2007-12-14 13:26:00,98.245,98.27,98.235,98.255,74400000.0
2007-12-14 13:27:00,98.25,98.265,98.215,98.235,149100000.0
2007-12-14 13:28:00,98.235,98.28,98.23,98.265,161000000.0
2007-12-14 13:29:00,98.265,98.3,98.245,98.28,205200000.0
2007-12-14 13:30:00,98.28,98.295,98.25,98.25,110300000.0
2007-12-14 13:31:00,98.25,98.28,98.235,98.275,74300000.0
2007-12-14 13:32:00,98.28,98.31,98.28,98.3,86600000.0
2007-12-14 13:33:00,98.3,98.39,98.3,98.32,117700000.0
2007-12-14 13:34:00,98.32,98.33,98.225,98.27,132800000.0
2007-12-14 13:35:00,98.275,98.325,98.09,98.125,210400000.0
2007-12-14 13:36:00,98.12,98.2,98.1,98.2,88700000.0
2007-12-14 13:37:00,98.2,98.205,98.155,98.195,84100000.0
2007-12-14 13:38:00,98.195,98.22,98.165,98.175,182000000.0
2007-12-14 13:39:00,98.18,98.19,98.16,98.18,82500000.0
2007-12-14 13:40:00,98.18,98.2,98.145,98.17,91100000.0
2007-12-14 13:41:00,98.17,98.17,98.09,98.09,77900000.0
2007-12-14 13:42:00,98.09,98.105,98.035,98.065,57200000.0
2007-12-14 13:43:00,98.06,98.085,98.035,98.04,43600000.0
2007-12-14 13:44:00,98.045,98.06,98.035,98.06,134800000.0
2007-12-14 13:45:00,98.06,98.06,97.97,97.99,264800000.0
2007-12-14 13:46:00,97.985,97.995,97.93,97.96,202600000.0
2007-12-14 13:47:00,97.965,98.005,97.95,98.0,249200000.0
2007-12-14 13:48:00,98.01,98.045,97.985,98.035,213800000.0
2007-12-14 13:49:00,98.03,98.04,98.0,98.01,260500000.0
2007-12-14 13:50:00,98.01,98.03,97.995,98.03,105500000.0
2007-12-14 13:51:00,98.03,98.095,98.01,98.065,173800000.0
2007-12-14 13:52:00,98.065,98.145,98.065,98.145,69800000.0
2007-12-14 13:53:00,98.145,98.205,98.12,98.18,157500000.0
2007-12-14 13:54:00,98.18,98.235,98.17,98.22,187100000.0
2007-12-14 13:55:00,98.22,98.265,98.21,98.26,239200000.0
2007-12-14 13:56:00,98.26,98.335,98.255,98.315,146000000.0
2007-12-14 13:57:00,98.31,98.355,98.28,98.29,436900000.0
2007-12-14 13:58:00,98.29,98.29,98.135,98.135,627400000.0
2007-12-14 13:59:00,98.135,98.175,98.135,98.135,182900000.0
2007-12-14 14:00:00,98.135,98.195,98.13,98.16,57600000.0
2007-12-14 14:01:00,98.16,98.205,98.16,98.185,54100000.0
2007-12-14 14:02:00,98.185,98.19,98.11,98.14,139000000.0
2007-12-14 14:03:00,98.14,98.245,98.14,98.195,242300000.0
2007-12-14 14:04:00,98.2,98.22,98.165,98.22,164000000.0
2007-12-14 14:05:00,98.22,98.245,98.215,98.245,25600000.0
2007-12-14 14:06:00,98.24,98.285,98.24,98.265,57600000.0
2007-12-14 14:07:00,98.26,98.27,98.245,98.265,67400000.0
2007-12-14 14:08:00,98.265,98.305,98.24,98.305,226000000.0
2007-12-14 14:09:00,98.305,98.305,98.255,98.255,230700000.0
2007-12-14 14:10:00,98.255,98.27,98.225,98.225,286900000.0
2007-12-14 14:11:00,98.22,98.225,98.18,98.195,163700000.0
2007-12-14 14:12:00,98.195,98.21,98.175,98.205,170500000.0
2007-12-14 14:13:00,98.205,98.215,98.185,98.215,100400000.0
2007-12-14 14:14:00,98.215,98.24,98.195,98.21,165400000.0
2007-12-14 14:15:00,98.21,98.245,98.205,98.22,225300000.0
2007-12-14 14:16:00,98.22,98.225,98.12,98.12,285500000.0
2007-12-14 14:17:00,98.12,98.145,98.065,98.075,142100000.0
2007-12-14 14:18:00,98.07,98.105,98.065,98.105,184600000.0
2007-12-14 14:19:00,98.1,98.23,98.1,98.2,85300000.0
2007-12-14 14:20:00,98.19,98.195,98.14,98.145,73400000.0
2007-12-14 14:21:00,98.14,98.15,98.115,98.145,131700000.0
2007-12-14 14:22:00,98.145,98.145,98.12,98.14,73100000.0
2007-12-14 14:23:00,98.14,98.155,98.135,98.15,108500000.0
2007-12-14 14:24:00,98.15,98.155,98.12,98.15,183800000.0
2007-12-14 14:25:00,98.15,98.17,98.135,98.16,27300000.0
2007-12-14 14:26:00,98.16,98.18,98.15,98.155,112800000.0
2007-12-14 14:27:00,98.16,98.175,98.155,98.165,191300000.0
2007-12-14 14:28:00,98.165,98.185,98.055,98.055,248400000.0
2007-12-14 14:29:00,98.055,98.105,98.05,98.105,222300000.0
2007-12-14 14:30:00,98.105,98.175,98.105,98.165,54300000.0
2007-12-14 14:31:00,98.17,98.195,98.16,98.175,137800000.0
2007-12-14 14:32:00,98.17,98.185,98.135,98.145,185500000.0
2007-12-14 14:33:00,98.145,98.175,98.13,98.155,86000000.0
2007-12-14 14:34:00,98.155,98.155,98.08,98.11,121700000.0
2007-12-14 14:35:00,98.11,98.19,98.11,98.155,193700000.0
2007-12-14 14:36:00,98.16,98.215,98.16,98.17,216100000.0
2007-12-14 14:37:00,98.17,98.19,98.17,98.19,40100000.0
2007-12-14 14:38:00,98.19,98.19,98.165,98.165,85900000.0
2007-12-14 14:39:00,98.165,98.185,98.14,98.16,62100000.0
2007-12-14 14:40:00,98.16,98.18,98.14,98.15,49600000.0
2007-12-14 14:41:00,98.15,98.155,98.125,98.145,18700000.0
2007-12-14 14:42:00,98.14,98.18,98.14,98.15,82000000.0
2007-12-14 14:43:00,98.15,98.15,98.065,98.08,170100000.0
2007-12-14 14:44:00,98.08,98.195,98.08,98.165,359400000.0
2007-12-14 14:45:00,98.165,98.225,98.16,98.22,255700000.0
2007-12-14 14:46:00,98.23,98.275,98.185,98.215,184900000.0
2007-12-14 14:47:00,98.215,98.225,98.16,98.16,199200000.0
2007-12-14 14:48:00,98.155,98.205,98.155,98.19,303000000.0
2007-12-14 14:49:00,98.19,98.2,98.16,98.19,67600000.0
2007-12-14 14:50:00,98.19,98.22,98.185,98.22,125300000.0
2007-12-14 14:51:00,98.22,98.22,98.155,98.16,455600000.0
2007-12-14 14:52:00,98.155,98.16,98.065,98.12,390200000.0
2007-12-14 14:53:00,98.12,98.15,98.075,98.15,217800000.0
2007-12-14 14:54:00,98.15,98.215,98.14,98.215,154900000.0
2007-12-14 14:55:00,98.215,98.225,98.17,98.22,130300000.0
2007-12-14 14:56:00,98.22,98.22,98.175,98.21,63300000.0
2007-12-14 14:57:00,98.21,98.24,98.205,98.225,76200000.0
2007-12-14 14:58:00,98.225,98.24,98.215,98.215,47100000.0
2007-12-14 14:59:00,98.22,98.235,98.215,98.225,60500000.0
2007-12-14 15:00:00,98.225,98.235,98.21,98.22,116100000.0
2007-12-14 15:01:00,98.22,98.235,98.195,98.215,172600000.0
2007-12-14 15:02:00,98.22,98.23,98.19,98.21,93200000.0
2007-12-14 15:03:00,98.21,98.215,98.125,98.15,103000000.0
2007-12-14 15:04:00,98.15,98.21,98.15,98.19,131100000.0
2007-12-14 15:05:00,98.18,98.185,98.105,98.115,185800000.0
2007-12-14 15:06:00,98.105,98.145,98.09,98.135,176800000.0
2007-12-14 15:07:00,98.13,98.17,98.115,98.17,87600000.0
2007-12-14 15:08:00,98.185,98.185,98.135,98.16,128200000.0
2007-12-14 15:09:00,98.16,98.225,98.16,98.195,81100000.0
2007-12-14 15:10:00,98.2,98.2,98.095,98.18,175000000.0
2007-12-14 15:11:00,98.185,98.185,98.155,98.17,62200000.0
2007-12-14 15:12:00,98.175,98.22,98.17,98.17,101900000.0
2007-12-14 15:13:00,98.165,98.22,98.16,98.2,79700000.0
2007-12-14 15:14:00,98.21,98.21,98.145,98.145,97100000.0
2007-12-14 15:15:00,98.145,98.17,98.115,98.17,56400000.0
2007-12-14 15:16:00,98.17,98.2,98.17,98.195,40200000.0
2007-12-14 15:17:00,98.195,98.21,98.175,98.2,118900000.0
2007-12-14 15:18:00,98.2,98.2,98.15,98.155,157000000.0
2007-12-14 15:19:00,98.155,98.165,98.145,98.155,74300000.0
2007-12-14 15:20:00,98.155,98.19,98.155,98.185,128000000.0
2007-12-14 15:21:00,98.185,98.205,98.17,98.18,153000000.0
2007-12-14 15:22:00,98.185,98.27,98.165,98.26,133600000.0
2007-12-14 15:23:00,98.255,98.315,98.23,98.24,256800000.0
2007-12-14 15:24:00,98.24,98.405,98.24,98.36,229400000.0
2007-12-14 15:25:00,98.365,98.375,98.295,98.3,139900000.0
2007-12-14 15:26:00,98.3,98.31,98.225,98.25,188100000.0
2007-12-14 15:27:00,98.255,98.29,98.235,98.24,109200000.0
2007-12-14 15:28:00,98.22,98.225,98.205,98.225,27200000.0
2007-12-14 15:29:00,98.225,98.235,98.21,98.225,200400000.0
2007-12-14 15:30:00,98.225,98.285,98.155,98.175,543000000.0
2007-12-14 15:31:00,98.175,98.175,98.085,98.085,710100000.0
2007-12-14 15:32:00,98.095,98.095,97.795,97.835,622699998.0
2007-12-14 15:33:00,97.835,97.905,97.815,97.875,667400000.0
2007-12-14 15:34:00,97.87,97.985,97.85,97.97,580299999.0
2007-12-14 15:35:00,97.97,98.015,97.925,97.94,583199999.0
2007-12-14 15:36:00,97.93,97.965,97.82,97.83,683700001.0
2007-12-14 15:37:00,97.83,97.895,97.77,97.79,738699999.0
2007-12-14 15:38:00,97.79,97.825,97.695,97.71,931300001.0
2007-12-14 15:39:00,97.71,97.8,97.705,97.775,1172999996.0
2007-12-14 15:40:00,97.775,97.85,97.745,97.82,830600007.0
2007-12-14 15:41:00,97.82,97.83,97.74,97.765,838399999.0
2007-12-14 15:42:00,97.78,97.82,97.765,97.795,321400000.0
2007-12-14 15:43:00,97.795,97.83,97.79,97.825,176800000.0
2007-12-14 15:44:00,97.825,97.87,97.81,97.865,297400000.0
2007-12-14 15:45:00,97.865,97.905,97.845,97.88,286700000.0
2007-12-14 15:46:00,97.875,97.885,97.825,97.875,365700000.0
2007-12-14 15:47:00,97.875,97.905,97.855,97.88,218600000.0
2007-12-14 15:48:00,97.88,97.89,97.855,97.875,227300000.0
2007-12-14 15:49:00,97.87,97.89,97.845,97.845,289600000.0
2007-12-14 15:50:00,97.845,97.875,97.8,97.835,400999999.0
2007-12-14 15:51:00,97.84,97.84,97.805,97.825,320800000.0
2007-12-14 15:52:00,97.825,97.87,97.815,97.835,394800001.0
2007-12-14 15:53:00,97.84,97.865,97.82,97.835,324600000.0
2007-12-14 15:54:00,97.835,97.85,97.825,97.825,142000000.0
2007-12-14 15:55:00,97.825,97.84,97.76,97.775,197800000.0
2007-12-14 15:56:00,97.77,97.805,97.755,97.8,127900000.0
2007-12-14 15:57:00,97.8,97.845,97.795,97.805,174400000.0
2007-12-14 15:58:00,97.805,97.805,97.775,97.78,396299998.0
2007-12-14 15:59:00,97.785,97.795,97.73,97.73,199200000.0
2007-12-14 16:00:00,97.72,97.77,97.675,97.735,157700000.0
2007-12-14 16:01:00,97.735,97.81,97.735,97.765,168800000.0
2007-12-14 16:02:00,97.76,97.765,97.715,97.725,137000000.0
2007-12-14 16:03:00,97.725,97.75,97.67,97.68,135800000.0
2007-12-14 16:04:00,97.685,97.72,97.63,97.63,131200000.0
2007-12-14 16:05:00,97.63,97.685,97.595,97.625,329100000.0
2007-12-14 16:06:00,97.63,97.63,97.535,97.575,239700001.0
2007-12-14 16:07:00,97.585,97.655,97.55,97.63,259200000.0
2007-12-14 16:08:00,97.63,97.64,97.615,97.635,33600000.0
2007-12-14 16:09:00,97.635,97.665,97.6,97.61,143300000.0
2007-12-14 16:10:00,97.615,97.63,97.56,97.565,100200000.0
2007-12-14 16:11:00,97.56,97.565,97.495,97.51,326800000.0
2007-12-14 16:12:00,97.495,97.5,97.435,97.485,221500001.0
2007-12-14 16:13:00,97.48,97.49,97.44,97.45,412400000.0
2007-12-14 16:14:00,97.45,97.465,97.345,97.395,462999998.0
2007-12-14 16:15:00,97.395,97.435,97.355,97.42,1779899996.0
2007-12-14 16:16:00,97.42,97.445,97.375,97.405,427000000.0
2007-12-14 16:17:00,97.41,97.45,97.405,97.435,294600000.0
2007-12-14 16:18:00,97.445,97.445,97.355,97.37,372500000.0
2007-12-14 16:19:00,97.37,97.385,97.335,97.36,195899999.0
2007-12-14 16:20:00,97.36,97.425,97.36,97.42,476400001.0
2007-12-14 16:21:00,97.42,97.475,97.42,97.445,518999999.0
2007-12-14 16:22:00,97.44,97.495,97.44,97.485,159600000.0
2007-12-14 16:23:00,97.485,97.5,97.445,97.455,135200000.0
2007-12-14 16:24:00,97.455,97.49,97.445,97.47,303700001.0
2007-12-14 16:25:00,97.47,97.48,97.425,97.445,435500002.0
2007-12-14 16:26:00,97.45,97.455,97.405,97.415,787299991.0
2007-12-14 16:27:00,97.425,97.455,97.405,97.455,664899999.0
2007-12-14 16:28:00,97.455,97.48,97.445,97.455,96400000.0
2007-12-14 16:29:00,97.465,97.475,97.445,97.445,213100000.0
2007-12-14 16:30:00,97.455,97.47,97.435,97.445,284000000.0
2007-12-14 16:31:00,97.46,97.46,97.355,97.39,526200001.0
2007-12-14 16:32:00,97.39,97.405,97.345,97.37,397600000.0
2007-12-14 16:33:00,97.37,97.43,97.37,97.375,317700000.0
2007-12-14 16:34:00,97.39,97.43,97.355,97.425,532400001.0
2007-12-14 16:35:00,97.425,97.43,97.345,97.345,615199999.0
2007-12-14 16:36:00,97.335,97.385,97.32,97.385,479500000.0
2007-12-14 16:37:00,97.385,97.385,97.325,97.34,507199999.0
2007-12-14 16:38:00,97.34,97.355,97.205,97.255,1009199996.0
2007-12-14 16:39:00,97.255,97.34,97.24,97.305,593300000.0
2007-12-14 16:40:00,97.31,97.36,97.275,97.36,477600000.0
2007-12-14 16:41:00,97.36,97.36,97.305,97.305,452800000.0
2007-12-14 16:42:00,97.305,97.305,97.255,97.27,780700001.0
2007-12-14 16:43:00,97.275,97.295,97.245,97.245,888799999.0
2007-12-14 16:44:00,97.245,97.35,97.245,97.325,522200001.0
2007-12-14 16:45:00,97.335,97.355,97.3,97.34,637500000.0
2007-12-14 16:46:00,97.34,97.38,97.295,97.295,663399999.0
2007-12-14 16:47:00,97.295,97.305,97.265,97.28,437700000.0
2007-12-14 16:48:00,97.275,97.32,97.255,97.275,316100000.0
2007-12-14 16:49:00,97.275,97.395,97.265,97.36,242100000.0
2007-12-14 16:50:00,97.355,97.41,97.345,97.37,264700000.0
2007-12-14 16:51:00,97.365,97.385,97.335,97.37,131100000.0
2007-12-14 16:52:00,97.365,97.415,97.33,97.4,454000000.0
2007-12-14 16:53:00,97.395,97.4,97.305,97.315,272400000.0
2007-12-14 16:54:00,97.315,97.315,97.285,97.315,384700000.0
2007-12-14 16:55:00,97.32,97.325,97.275,97.315,1081900001.0
2007-12-14 16:56:00,97.325,97.375,97.315,97.375,772800000.0
2007-12-14 16:57:00,97.375,97.405,97.365,97.365,1357399991.0
2007-12-14 16:58:00,97.355,97.365,97.285,97.295,887100000.0
2007-12-14 16:59:00,97.295,97.35,97.285,97.335,620800000.0
2007-12-14 17:00:00,97.335,97.38,97.315,97.36,719499999.0
2007-12-14 17:01:00,97.36,97.405,97.355,97.385,837299997.0
2007-12-14 17:02:00,97.385,97.395,97.365,97.385,1476599991.0
2007-12-14 17:03:00,97.385,97.405,97.355,97.365,927699997.0
2007-12-14 17:04:00,97.355,97.395,97.355,97.375,527199998.0
2007-12-14 17:05:00,97.375,97.395,97.34,97.355,1224800002.0
2007-12-14 17:06:00,97.355,97.425,97.345,97.425,885599998.0
2007-12-14 17:07:00,97.425,97.495,97.415,97.465,1081600000.0
2007-12-14 17:08:00,97.47,97.485,97.415,97.425,1174599995.0
2007-12-14 17:09:00,97.425,97.475,97.395,97.455,697600000.0
2007-12-14 17:10:00,97.455,97.49,97.455,97.49,597500000.0
2007-12-14 17:11:00,97.49,97.56,97.485,97.555,758700000.0
2007-12-14 17:12:00,97.555,97.555,97.485,97.515,659500000.0
2007-12-14 17:13:00,97.505,97.525,97.455,97.515,303500000.0
2007-12-14 17:14:00,97.515,97.53,97.445,97.475,1211900000.0
2007-12-14 17:15:00,97.475,97.485,97.425,97.465,1124699995.0
2007-12-14 17:16:00,97.465,97.535,97.445,97.535,865599998.0
2007-12-14 17:17:00,97.535,97.54,97.495,97.495,1062400000.0
2007-12-14 17:18:00,97.495,97.565,97.495,97.535,1006200000.0
2007-12-14 17:19:00,97.535,97.58,97.525,97.535,1030400000.0
2007-12-14 17:20:00,97.535,97.555,97.515,97.535,917600000.0
2007-12-14 17:21:00,97.535,97.565,97.485,97.495,842400000.0
2007-12-14 17:22:00,97.495,97.495,97.455,97.495,1555500001.0
2007-12-14 17:23:00,97.495,97.515,97.465,97.485,634200000.0
2007-12-14 17:24:00,97.485,97.485,97.435,97.435,590400000.0
2007-12-14 17:25:00,97.435,97.46,97.405,97.45,697600000.0
2007-12-14 17:26:00,97.45,97.46,97.43,97.44,772000000.0
2007-12-14 17:27:00,97.44,97.47,97.44,97.465,939199996.0
2007-12-14 17:28:00,97.465,97.59,97.465,97.58,341600000.0
2007-12-14 17:29:00,97.58,97.58,97.49,97.49,576800000.0
2007-12-14 17:30:00,97.51,97.51,97.46,97.47,397600000.0
2007-12-14 17:31:00,97.47,97.48,97.43,97.48,680399998.0
2007-12-14 17:32:00,97.48,97.52,97.48,97.52,351200000.0
2007-12-14 17:33:00,97.52,97.53,97.51,97.51,267200000.0
2007-12-14 17:34:00,97.51,97.53,97.5,97.52,897599986.0
2007-12-14 17:35:00,97.52,97.56,97.51,97.56,575100000.0
2007-12-14 17:36:00,97.56,97.56,97.51,97.54,881100000.0
2007-12-14 17:37:00,97.54,97.56,97.53,97.555,888799993.0
2007-12-14 17:38:00,97.54,97.56,97.54,97.56,449500001.0
2007-12-14 17:39:00,97.56,97.585,97.55,97.57,438400000.0
2007-12-14 17:40:00,97.57,97.605,97.55,97.6,742599997.0
2007-12-14 17:41:00,97.59,97.635,97.58,97.635,381700002.0
2007-12-14 17:42:00,97.64,97.73,97.63,97.73,652399999.0
2007-12-14 17:43:00,97.75,97.75,97.68,97.68,625600000.0
2007-12-14 17:44:00,97.68,97.71,97.67,97.695,602399999.0
2007-12-14 17:45:00,97.695,97.76,97.695,97.72,806400000.0
2007-12-14 17:46:00,97.72,97.725,97.71,97.725,832000000.0
2007-12-14 17:47:00,97.725,97.725,97.71,97.715,585600000.0
2007-12-14 17:48:00,97.715,97.74,97.71,97.73,676200000.0
2007-12-14 17:49:00,97.73,97.78,97.705,97.725,916100002.0
2007-12-14 17:50:00,97.725,97.77,97.72,97.74,585400000.0
2007-12-14 17:51:00,97.74,97.79,97.74,97.78,796000003.0
2007-12-14 17:52:00,97.79,97.79,97.77,97.78,848899994.0
2007-12-14 17:53:00,97.78,97.81,97.76,97.81,752000000.0
2007-12-14 17:54:00,97.81,97.86,97.81,97.85,819999999.0
2007-12-14 17:55:00,97.84,97.89,97.83,97.86,637500000.0
2007-12-14 17:56:00,97.86,97.87,97.81,97.84,1025599994.0
2007-12-14 17:57:00,97.85,97.9,97.85,97.89,516800000.0
2007-12-14 17:58:00,97.89,97.9,97.8,97.81,1240099996.0
2007-12-14 17:59:00,97.81,97.91,97.8,97.87,727200001.0
2007-12-14 18:00:00,97.86,97.92,97.86,97.92,784400000.0
2007-12-14 18:01:00,97.92,97.92,97.89,97.91,521700000.0
2007-12-14 18:02:00,97.91,97.92,97.86,97.86,1313099996.0
2007-12-14 18:03:00,97.86,97.87,97.84,97.86,1153700003.0
2007-12-14 18:04:00,97.86,97.88,97.86,97.87,1019200000.0
2007-12-14 18:05:00,97.87,97.89,97.845,97.845,700400002.0
2007-12-14 18:06:00,97.845,97.86,97.8,97.82,1130399998.0
2007-12-14 18:07:00,97.81,97.84,97.79,97.8,825300000.0
2007-12-14 18:08:00,97.79,97.8,97.76,97.76,773700000.0
2007-12-14 18:09:00,97.755,97.84,97.74,97.8,1134300002.0
2007-12-14 18:10:00,97.8,97.81,97.78,97.81,742800000.0
2007-12-14 18:11:00,97.81,97.815,97.78,97.78,169500000.0
2007-12-14 18:12:00,97.78,97.785,97.755,97.785,482599998.0
2007-12-14 18:13:00,97.785,97.81,97.78,97.785,234400000.0
2007-12-14 18:14:00,97.785,97.785,97.75,97.75,769499998.0
2007-12-14 18:15:00,97.745,97.785,97.715,97.74,1136799990.0
2007-12-14 18:16:00,97.74,97.795,97.74,97.78,380199997.0
2007-12-14 18:17:00,97.78,97.795,97.78,97.78,105600000.0
2007-12-14 18:18:00,97.78,97.805,97.78,97.805,127700000.0
2007-12-14 18:19:00,97.805,97.815,97.79,97.805,256699997.0
2007-12-14 18:20:00,97.815,97.825,97.805,97.81,761399999.0
2007-12-14 18:21:00,97.815,97.845,97.795,97.835,419200000.0
2007-12-14 18:22:00,97.835,97.835,97.805,97.815,172000000.0
2007-12-14 18:23:00,97.815,97.845,97.805,97.825,681699998.0
2007-12-14 18:24:00,97.835,97.885,97.825,97.865,603000000.0
2007-12-14 18:25:00,97.875,97.935,97.875,97.93,731199996.0
2007-12-14 18:26:00,97.93,97.935,97.855,97.875,1325199994.0
2007-12-14 18:27:00,97.875,97.905,97.855,97.895,600800002.0
2007-12-14 18:28:00,97.895,97.905,97.875,97.895,745399992.0
2007-12-14 18:29:00,97.895,97.905,97.88,97.88,496800000.0
2007-12-14 18:30:00,97.88,97.905,97.865,97.885,409899998.0
2007-12-14 18:31:00,97.875,97.93,97.865,97.895,1088799995.0
2007-12-14 18:32:00,97.895,97.895,97.845,97.86,1064799996.0
2007-12-14 18:33:00,97.86,97.905,97.845,97.875,1477999999.0
2007-12-14 18:34:00,97.87,97.895,97.865,97.88,1014000003.0
2007-12-14 18:35:00,97.875,97.93,97.855,97.92,459600000.0
2007-12-14 18:36:00,97.92,97.92,97.885,97.895,189600001.0
2007-12-14 18:37:00,97.895,97.93,97.89,97.92,256600000.0
2007-12-14 18:38:00,97.92,97.965,97.905,97.955,418500000.0
2007-12-14 18:39:00,97.955,97.965,97.9,97.9,247200000.0
2007-12-14 18:40:00,97.9,97.915,97.895,97.895,277200000.0
2007-12-14 18:41:00,97.895,97.91,97.87,97.87,246200000.0
2007-12-14 18:42:00,97.87,97.92,97.87,97.915,99700000.0
2007-12-14 18:43:00,97.905,97.965,97.905,97.945,348500000.0
2007-12-14 18:44:00,97.935,97.955,97.885,97.885,733099997.0
2007-12-14 18:45:00,97.885,97.915,97.885,97.885,672899997.0
2007-12-14 18:46:00,97.885,97.925,97.885,97.895,814499997.0
2007-12-14 18:47:00,97.9,97.9,97.805,97.805,1276999998.0
2007-12-14 18:48:00,97.805,97.825,97.775,97.815,877300000.0
2007-12-14 18:49:00,97.815,97.845,97.795,97.835,667099999.0
2007-12-14 18:50:00,97.835,97.845,97.805,97.845,851200000.0
2007-12-14 18:51:00,97.845,97.845,97.805,97.815,1239999990.0
2007-12-14 18:52:00,97.815,97.845,97.815,97.82,528899997.0
2007-12-14 18:53:00,97.825,97.84,97.775,97.775,829099998.0
2007-12-14 18:54:00,97.78,97.785,97.695,97.755,1116100000.0
2007-12-14 18:55:00,97.755,97.765,97.735,97.735,325600000.0
2007-12-14 18:56:00,97.735,97.745,97.705,97.71,676400000.0
2007-12-14 18:57:00,97.71,97.725,97.695,97.725,421300000.0
2007-12-14 18:58:00,97.725,97.725,97.695,97.705,849599999.0
2007-12-14 18:59:00,97.705,97.715,97.685,97.695,929899995.0
2007-12-14 19:00:00,97.695,97.725,97.685,97.715,889199995.0
2007-12-14 19:01:00,97.715,97.745,97.705,97.745,422299999.0
2007-12-14 19:02:00,97.735,97.775,97.735,97.775,523499999.0
2007-12-14 19:03:00,97.775,97.785,97.765,97.785,336500000.0
2007-12-14 19:04:00,97.785,97.805,97.765,97.805,411200000.0
2007-12-14 19:05:00,97.805,97.855,97.795,97.845,668800000.0
2007-12-14 19:06:00,97.845,97.885,97.845,97.875,714700000.0
2007-12-14 19:07:00,97.875,97.885,97.835,97.835,980299996.0
2007-12-14 19:08:00,97.835,97.86,97.825,97.835,775399998.0
2007-12-14 19:09:00,97.825,97.835,97.785,97.815,1225300001.0
2007-12-14 19:10:00,97.815,97.875,97.805,97.865,836799999.0
2007-12-14 19:11:00,97.865,97.895,97.835,97.875,764999997.0
2007-12-14 19:12:00,97.875,97.885,97.85,97.855,406800000.0
2007-12-14 19:13:00,97.855,97.875,97.835,97.855,356600001.0
2007-12-14 19:14:00,97.85,97.875,97.815,97.855,576800007.0
2007-12-14 19:15:00,97.855,97.88,97.845,97.88,120000000.0
2007-12-14 19:16:00,97.875,97.875,97.865,97.865,16000000.0
2007-12-14 19:17:00,97.865,97.875,97.805,97.805,499200001.0
2007-12-14 19:18:00,97.815,97.815,97.785,97.815,329800001.0
2007-12-14 19:19:00,97.815,97.825,97.785,97.805,273300001.0
2007-12-14 19:20:00,97.785,97.845,97.785,97.825,546600005.0
2007-12-14 19:21:00,97.825,97.855,97.815,97.825,670899999.0
2007-12-14 19:22:00,97.825,97.855,97.82,97.855,590800001.0
2007-12-14 19:23:00,97.85,97.85,97.805,97.805,466000004.0
2007-12-14 19:24:00,97.805,97.815,97.795,97.805,801200002.0
2007-12-14 19:25:00,97.805,97.845,97.805,97.845,250700000.0
2007-12-14 19:26:00,97.845,97.855,97.745,97.745,749599998.0
2007-12-14 19:27:00,97.745,97.755,97.725,97.745,315200000.0
2007-12-14 19:28:00,97.745,97.755,97.685,97.705,485100000.0
2007-12-14 19:29:00,97.715,97.765,97.715,97.745,376800003.0
2007-12-14 19:30:00,97.735,97.745,97.715,97.735,344700001.0
2007-12-14 19:31:00,97.735,97.745,97.715,97.715,301999999.0
2007-12-14 19:32:00,97.715,97.745,97.715,97.73,337699996.0
2007-12-14 19:33:00,97.745,97.745,97.715,97.715,369000002.0
2007-12-14 19:34:00,97.715,97.755,97.675,97.745,445800000.0
2007-12-14 19:35:00,97.745,97.745,97.685,97.685,679400000.0
2007-12-14 19:36:00,97.685,97.715,97.685,97.695,207400000.0
2007-12-14 19:37:00,97.695,97.705,97.685,97.695,203200000.0
2007-12-14 19:38:00,97.685,97.695,97.645,97.695,701000006.0
2007-12-14 19:39:00,97.695,97.705,97.675,97.685,707700006.0
2007-12-14 19:40:00,97.685,97.705,97.675,97.705,228000000.0
2007-12-14 19:41:00,97.705,97.715,97.695,97.715,290400000.0
2007-12-14 19:42:00,97.715,97.715,97.695,97.695,449199997.0
2007-12-14 19:43:00,97.695,97.695,97.685,97.695,247200000.0
2007-12-14 19:44:00,97.695,97.715,97.675,97.69,636300000.0
2007-12-14 19:45:00,97.695,97.705,97.65,97.685,645300003.0
2007-12-14 19:46:00,97.685,97.745,97.675,97.735,490500000.0
2007-12-14 19:47:00,97.735,97.785,97.735,97.785,749199992.0
2007-12-14 19:48:00,97.785,97.805,97.785,97.805,328800000.0
2007-12-14 19:49:00,97.805,97.815,97.775,97.775,367999995.0
2007-12-14 19:50:00,97.775,97.795,97.765,97.785,421799999.0
2007-12-14 19:51:00,97.785,97.805,97.765,97.805,164100000.0
2007-12-14 19:52:00,97.805,97.805,97.795,97.795,335200000.0
2007-12-14 19:53:00,97.795,97.805,97.775,97.775,356800000.0
2007-12-14 19:54:00,97.775,97.835,97.775,97.795,662700001.0
2007-12-14 19:55:00,97.805,97.835,97.805,97.835,303200000.0
2007-12-14 19:56:00,97.835,97.845,97.835,97.845,35200000.0
2007-12-14 19:57:00,97.845,97.845,97.81,97.81,64800000.0
2007-12-14 19:58:00,97.81,97.825,97.785,97.79,270900001.0
2007-12-14 19:59:00,97.79,97.835,97.785,97.835,464000000.0
2007-12-14 20:00:00,97.825,97.825,97.765,97.795,1085500011.0
2007-12-14 20:01:00,97.795,97.805,97.785,97.805,330400000.0
2007-12-14 20:02:00,97.805,97.835,97.795,97.835,346000000.0
2007-12-14 20:03:00,97.835,97.835,97.785,97.795,250400000.0
2007-12-14 20:04:00,97.795,97.8,97.755,97.755,195200000.0
2007-12-14 20:05:00,97.755,97.785,97.755,97.77,193300000.0
2007-12-14 20:06:00,97.77,97.795,97.765,97.785,297199999.0
2007-12-14 20:07:00,97.785,97.805,97.785,97.8,150200000.0
2007-12-14 20:08:00,97.805,97.815,97.785,97.795,277700000.0
2007-12-14 20:09:00,97.795,97.845,97.795,97.815,330400000.0
2007-12-14 20:10:00,97.815,97.835,97.815,97.825,343200000.0
2007-12-14 20:11:00,97.825,97.845,97.805,97.835,527000000.0
2007-12-14 20:12:00,97.835,97.835,97.815,97.835,594300000.0
2007-12-14 20:13:00,97.835,97.835,97.815,97.835,265600000.0
2007-12-14 20:14:00,97.825,97.835,97.805,97.825,616300008.0
2007-12-14 20:15:00,97.825,97.865,97.815,97.855,190400000.0
2007-12-14 20:16:00,97.855,97.875,97.84,97.84,269600000.0
2007-12-14 20:17:00,97.845,97.855,97.815,97.825,360900004.0
2007-12-14 20:18:00,97.82,97.845,97.805,97.825,525100002.0
2007-12-14 20:19:00,97.825,97.855,97.815,97.845,323700000.0
2007-12-14 20:20:00,97.845,97.865,97.835,97.835,383500000.0
2007-12-14 20:21:00,97.835,97.905,97.835,97.845,286400000.0
2007-12-14 20:22:00,97.845,97.845,97.815,97.835,405600000.0
2007-12-14 20:23:00,97.835,97.875,97.815,97.875,433700000.0
2007-12-14 20:24:00,97.875,97.885,97.865,97.885,377600000.0
2007-12-14 20:25:00,97.885,97.905,97.87,97.895,566399999.0
2007-12-14 20:26:00,97.895,97.925,97.895,97.925,330400000.0
2007-12-14 20:27:00,97.915,97.935,97.9,97.905,244900001.0
2007-12-14 20:28:00,97.915,97.925,97.91,97.915,47200000.0
2007-12-14 20:29:00,97.91,97.925,97.905,97.925,65000000.0
2007-12-14 20:30:00,97.925,97.925,97.905,97.91,196199999.0
2007-12-14 20:31:00,97.915,97.925,97.865,97.885,574600004.0
2007-12-14 20:32:00,97.875,97.925,97.865,97.9,466400002.0
2007-12-14 20:33:00,97.895,97.915,97.855,97.875,789200003.0
2007-12-14 20:34:00,97.885,97.895,97.875,97.875,228299998.0
2007-12-14 20:35:00,97.885,97.885,97.855,97.865,280800000.0
2007-12-14 20:36:00,97.86,97.86,97.815,97.835,648800000.0
2007-12-14 20:37:00,97.835,97.855,97.83,97.84,114400000.0
2007-12-14 20:38:00,97.845,97.865,97.84,97.855,149600000.0
2007-12-14 20:39:00,97.855,97.875,97.855,97.875,219200000.0
2007-12-14 20:40:00,97.885,97.935,97.885,97.935,333200000.0
2007-12-14 20:41:00,97.935,97.935,97.865,97.865,638000000.0
2007-12-14 20:42:00,97.865,97.885,97.845,97.845,590400000.0
2007-12-14 20:43:00,97.845,97.875,97.835,97.865,352800000.0
2007-12-14 20:44:00,97.865,97.865,97.835,97.855,401600000.0
2007-12-14 20:45:00,97.855,97.855,97.825,97.835,370400000.0
2007-12-14 20:46:00,97.835,97.855,97.795,97.805,310400000.0
2007-12-14 20:47:00,97.805,97.82,97.805,97.805,153600000.0
2007-12-14 20:48:00,97.805,97.835,97.795,97.835,215300000.0
2007-12-14 20:49:00,97.825,97.835,97.82,97.835,54400000.0
2007-12-14 20:50:00,97.835,97.895,97.835,97.855,364600008.0
2007-12-14 20:51:00,97.855,97.865,97.845,97.865,259700005.0
2007-12-14 20:52:00,97.865,97.875,97.845,97.86,373100000.0
2007-12-14 20:53:00,97.86,97.915,97.86,97.875,450500002.0
2007-12-14 20:54:00,97.875,97.88,97.86,97.865,298700000.0
2007-12-14 20:55:00,97.865,97.925,97.845,97.855,526400000.0
2007-12-14 20:56:00,97.845,97.855,97.825,97.845,509600000.0
2007-12-14 20:57:00,97.845,97.875,97.815,97.815,840800000.0
2007-12-14 20:58:00,97.815,97.835,97.815,97.835,593600001.0
2007-12-14 20:59:00,97.835,97.855,97.835,97.845,108800000.0
2007-12-14 21:00:00,97.84,97.885,97.84,97.875,143200000.0
2007-12-14 21:01:00,97.875,97.875,97.745,97.765,984499998.0
2007-12-14 21:02:00,97.76,97.795,97.745,97.785,682099999.0
2007-12-14 21:03:00,97.785,97.785,97.765,97.775,144300000.0
2007-12-14 21:04:00,97.775,97.775,97.745,97.775,260800000.0
2007-12-14 21:05:00,97.775,97.785,97.745,97.745,284700001.0
2007-12-14 21:06:00,97.745,97.755,97.735,97.745,278800000.0
2007-12-14 21:07:00,97.745,97.765,97.735,97.765,224500001.0
2007-12-14 21:08:00,97.765,97.765,97.715,97.735,351599998.0
2007-12-14 21:09:00,97.735,97.755,97.715,97.725,564000000.0
2007-12-14 21:10:00,97.725,97.785,97.715,97.765,333200002.0
2007-12-14 21:11:00,97.765,97.815,97.765,97.815,256800000.0
2007-12-14 21:12:00,97.815,97.815,97.765,97.775,312800000.0
2007-12-14 21:13:00,97.775,97.775,97.725,97.73,272500000.0
2007-12-14 21:14:00,97.735,97.785,97.735,97.785,279900000.0
2007-12-14 21:15:00,97.785,97.805,97.78,97.795,325699997.0
2007-12-14 21:16:00,97.795,97.805,97.785,97.785,299999996.0
2007-12-14 21:17:00,97.785,97.815,97.785,97.815,201600000.0
2007-12-14 21:18:00,97.815,97.825,97.785,97.825,215799999.0
2007-12-14 21:19:00,97.825,97.835,97.785,97.79,259300000.0
2007-12-14 21:20:00,97.79,97.805,97.785,97.785,316300000.0
2007-12-14 21:21:00,97.785,97.805,97.785,97.795,226800000.0
2007-12-14 21:22:00,97.795,97.805,97.775,97.805,165900000.0
2007-12-14 21:23:00,97.805,97.805,97.765,97.775,265499998.0
2007-12-14 21:24:00,97.775,97.775,97.765,97.77,71200000.0
2007-12-14 21:25:00,97.765,97.77,97.755,97.765,108600000.0
2007-12-14 21:26:00,97.765,97.765,97.755,97.765,105900000.0
2007-12-14 21:27:00,97.765,97.775,97.755,97.77,178099996.0
2007-12-14 21:28:00,97.775,97.785,97.77,97.785,50200000.0
2007-12-14 21:29:00,97.77,97.78,97.765,97.765,86400000.0
2007-12-14 21:30:00,97.765,97.765,97.755,97.755,76000000.0
2007-12-14 21:31:00,97.755,97.765,97.745,97.765,276700000.0
2007-12-14 21:32:00,97.765,97.775,97.765,97.765,30400000.0
2007-12-14 21:33:00,97.75,97.765,97.75,97.765,44000000.0
2007-12-14 21:34:00,97.76,97.76,97.75,97.755,24800000.0
2007-12-14 21:35:00,97.755,97.755,97.735,97.74,81600000.0
2007-12-14 21:36:00,97.74,97.755,97.735,97.745,314400000.0
2007-12-14 21:37:00,97.745,97.755,97.725,97.755,147200000.0
2007-12-14 21:38:00,97.755,97.755,97.725,97.725,88000000.0
2007-12-14 21:39:00,97.725,97.805,97.725,97.805,127400000.0
2007-12-14 21:40:00,97.815,97.825,97.765,97.795,493300003.0
2007-12-14 21:41:00,97.795,97.835,97.785,97.825,529400001.0
2007-12-14 21:42:00,97.815,97.835,97.815,97.825,432099999.0
2007-12-14 21:43:00,97.83,97.845,97.81,97.825,425500002.0
2007-12-14 21:44:00,97.815,97.905,97.81,97.905,269900000.0
2007-12-14 21:45:00,97.905,97.905,97.845,97.86,321700001.0
2007-12-14 21:46:00,97.865,97.88,97.855,97.87,445299993.0
2007-12-14 21:47:00,97.87,97.87,97.845,97.845,299900002.0
2007-12-14 21:48:00,97.855,97.875,97.845,97.875,136200001.0
2007-12-14 21:49:00,97.875,97.905,97.84,97.845,448300004.0
2007-12-14 21:50:00,97.84,97.845,97.805,97.805,491300006.0
2007-12-14 21:51:00,97.805,97.825,97.805,97.825,208000000.0
2007-12-14 21:52:00,97.825,97.825,97.795,97.805,572700000.0
2007-12-14 21:53:00,97.805,97.855,97.795,97.855,447700000.0
2007-12-14 21:54:00,97.855,97.865,97.845,97.855,252100000.0
2007-12-14 21:55:00,97.855,97.865,97.845,97.85,484800002.0
2007-12-14 21:56:00,97.85,97.855,97.81,97.815,1135700020.0
2007-12-14 21:57:00,97.815,97.815,97.745,97.765,483200002.0
2007-12-14 21:58:00,97.755,97.765,97.755,97.765,283200000.0
2007-12-14 21:59:00,97.765,97.765,97.735,97.745,315200000.0
2007-12-14 22:00:00,97.755,97.755,97.685,97.685,1050599998.0
2007-12-14 22:01:00,97.685,97.695,97.65,97.65,1083199990.0
2007-12-14 22:02:00,97.645,97.665,97.645,97.665,528799999.0
2007-12-14 22:03:00,97.665,97.665,97.645,97.655,769100000.0
2007-12-14 22:04:00,97.655,97.655,97.615,97.635,956799999.0
2007-12-14 22:05:00,97.635,97.675,97.63,97.63,972899999.0
2007-12-14 22:06:00,97.635,97.645,97.625,97.645,286400000.0
2007-12-14 22:07:00,97.645,97.655,97.635,97.645,516599998.0
2007-12-14 22:08:00,97.645,97.655,97.645,97.645,364800000.0
2007-12-14 22:09:00,97.645,97.665,97.64,97.645,675900000.0
2007-12-14 22:10:00,97.655,97.675,97.645,97.655,290399999.0
2007-12-14 22:11:00,97.665,97.665,97.655,97.655,224000000.0
2007-12-14 22:12:00,97.655,97.655,97.645,97.655,272800000.0
2007-12-14 22:13:00,97.655,97.665,97.655,97.665,132799999.0
2007-12-14 22:14:00,97.66,97.665,97.655,97.665,108000000.0
2007-12-14 22:15:00,97.665,97.675,97.655,97.655,368299996.0
2007-12-14 22:16:00,97.645,97.675,97.645,97.66,219799997.0
2007-12-14 22:17:00,97.66,97.675,97.655,97.655,401599997.0
2007-12-14 22:18:00,97.665,97.665,97.635,97.635,489600000.0
2007-12-14 22:19:00,97.635,97.635,97.575,97.575,1212700007.0
2007-12-14 22:20:00,97.575,97.625,97.555,97.625,738499998.0
2007-12-14 22:21:00,97.625,97.63,97.615,97.63,28800000.0
2007-12-14 22:22:00,97.63,97.635,97.615,97.635,253999999.0
2007-12-14 22:23:00,97.635,97.645,97.615,97.615,792799999.0
2007-12-14 22:24:00,97.615,97.665,97.615,97.625,583200000.0
2007-12-14 22:25:00,97.625,97.64,97.615,97.635,669899997.0
2007-12-14 22:26:00,97.635,97.645,97.635,97.645,582399995.0
2007-12-14 22:27:00,97.645,97.675,97.635,97.635,669600000.0
2007-12-14 22:28:00,97.635,97.635,97.615,97.615,452000000.0
2007-12-14 22:29:00,97.615,97.625,97.615,97.625,409600000.0
2007-12-14 22:30:00,97.625,97.625,97.615,97.615,188799998.0
2007-12-14 22:31:00,97.625,97.645,97.615,97.635,728099995.0
2007-12-14 22:32:00,97.635,97.64,97.625,97.625,379099998.0
2007-12-14 22:33:00,97.635,97.655,97.635,97.655,517500000.0
2007-12-14 22:34:00,97.66,97.665,97.65,97.65,197599997.0
2007-12-14 22:35:00,97.65,97.685,97.65,97.685,199999996.0
2007-12-14 22:36:00,97.685,97.705,97.665,97.685,442999993.0
2007-12-14 22:37:00,97.685,97.715,97.68,97.68,1004499989.0
2007-12-14 22:38:00,97.68,97.695,97.635,97.655,1203200003.0
2007-12-14 22:39:00,97.65,97.665,97.645,97.655,601900003.0
2007-12-14 22:40:00,97.655,97.655,97.605,97.625,1252699997.0
2007-12-14 22:41:00,97.625,97.665,97.615,97.645,1010100004.0
2007-12-14 22:42:00,97.645,97.675,97.64,97.665,732200004.0
2007-12-14 22:43:00,97.685,97.705,97.665,97.695,411999998.0
2007-12-14 22:44:00,97.695,97.725,97.685,97.7,727599998.0
2007-12-14 22:45:00,97.705,97.73,97.7,97.72,698299997.0
2007-12-14 22:46:00,97.725,97.735,97.705,97.705,964500000.0
2007-12-14 22:47:00,97.705,97.705,97.685,97.695,206400000.0
2007-12-14 22:48:00,97.695,97.695,97.675,97.675,276800000.0
2007-12-14 22:49:00,97.675,97.695,97.665,97.675,885499985.0
2007-12-14 22:50:00,97.675,97.675,97.655,97.655,535100005.0
2007-12-14 22:51:00,97.665,97.665,97.655,97.665,256800000.0
2007-12-14 22:52:00,97.655,97.685,97.645,97.685,751200001.0
2007-12-14 22:53:00,97.685,97.715,97.675,97.685,997599997.0
2007-12-14 22:54:00,97.685,97.685,97.665,97.675,806399996.0
2007-12-14 22:55:00,97.675,97.695,97.665,97.675,934599997.0
2007-12-14 22:56:00,97.675,97.675,97.665,97.665,255199999.0
2007-12-14 22:57:00,97.665,97.675,97.655,97.665,499199999.0
2007-12-14 22:58:00,97.665,97.67,97.655,97.665,283200000.0
2007-12-14 22:59:00,97.665,97.68,97.665,97.68,224800000.0
2007-12-14 23:00:00,97.68,97.685,97.665,97.685,246800000.0
2007-12-14 23:01:00,97.665,97.674,97.659,97.664,358900000.0
2007-12-14 23:02:00,97.662,97.68,97.639,97.664,351600001.0
2007-12-14 23:03:00,97.659,97.673,97.623,97.673,118200000.0
2007-12-14 23:04:00,97.681,97.689,97.678,97.685,99800000.0
2007-12-14 23:05:00,97.691,97.691,97.678,97.688,89100000.0
2007-12-14 23:06:00,97.683,97.685,97.646,97.68,213600000.0
2007-12-14 23:07:00,97.686,97.686,97.638,97.673,176099999.0
2007-12-14 23:08:00,97.676,97.694,97.651,97.677,243900000.0
2007-12-14 23:09:00,97.682,97.689,97.661,97.673,241600000.0
2007-12-14 23:10:00,97.671,97.682,97.655,97.661,125300000.0
2007-12-14 23:11:00,97.676,97.69,97.65,97.658,261800000.0
2007-12-14 23:12:00,97.656,97.66,97.632,97.632,183900000.0
2007-12-14 23:13:00,97.659,97.668,97.648,97.651,83600000.0
2007-12-14 23:14:00,97.648,97.689,97.621,97.665,219600000.0
2007-12-14 23:15:00,97.667,97.672,97.655,97.665,361499999.0
2007-12-14 23:16:00,97.668,97.684,97.65,97.65,423400000.0
2007-12-14 23:17:00,97.644,97.657,97.602,97.608,238100000.0
2007-12-14 23:18:00,97.586,97.6,97.556,97.59,365400000.0
2007-12-14 23:19:00,97.57,97.6,97.567,97.582,336800000.0
2007-12-14 23:20:00,97.589,97.602,97.544,97.572,181500000.0
2007-12-14 23:21:00,97.574,97.584,97.541,97.584,327400000.0
2007-12-14 23:22:00,97.584,97.604,97.57,97.583,266000000.0
2007-12-14 23:23:00,97.551,97.577,97.551,97.559,285100000.0
2007-12-14 23:24:00,97.559,97.567,97.546,97.563,411500000.0
2007-12-14 23:25:00,97.553,97.553,97.499,97.505,168100000.0
2007-12-14 23:26:00,97.504,97.504,97.487,97.494,116400000.0
2007-12-14 23:27:00,97.486,97.486,97.464,97.468,62000000.0
2007-12-14 23:28:00,97.456,97.471,97.443,97.456,114600000.0
2007-12-14 23:29:00,97.459,97.478,97.455,97.476,73900000.0
2007-12-14 23:30:00,97.477,97.501,97.474,97.487,150300000.0
2007-12-14 23:31:00,97.488,97.502,97.452,97.493,74900000.0
2007-12-14 23:32:00,97.492,97.498,97.465,97.465,370800001.0
2007-12-14 23:33:00,97.505,97.517,97.493,97.5,215600001.0
2007-12-14 23:34:00,97.498,97.503,97.484,97.494,271600000.0
2007-12-14 23:35:00,97.501,97.519,97.487,97.494,89900000.0
2007-12-14 23:36:00,97.49,97.49,97.471,97.479,170400000.0
2007-12-14 23:37:00,97.456,97.479,97.416,97.441,248100000.0
2007-12-14 23:38:00,97.455,97.455,97.442,97.449,19300000.0
2007-12-14 23:39:00,97.458,97.492,97.458,97.492,400700001.0
2007-12-14 23:40:00,97.496,97.496,97.477,97.49,236700000.0
2007-12-14 23:41:00,97.457,97.515,97.457,97.515,143900000.0
2007-12-14 23:42:00,97.522,97.53,97.485,97.485,419700000.0
2007-12-14 23:43:00,97.493,97.498,97.454,97.485,411800000.0
2007-12-14 23:44:00,97.502,97.502,97.468,97.485,631500000.0
2007-12-14 23:45:00,97.452,97.515,97.452,97.49,245500000.0
2007-12-14 23:46:00,97.487,97.496,97.453,97.453,338700000.0
2007-12-14 23:47:00,97.453,97.471,97.443,97.465,695800000.0
2007-12-14 23:48:00,97.475,97.497,97.471,97.494,442600000.0
2007-12-14 23:49:00,97.503,97.532,97.49,97.502,236900001.0
2007-12-14 23:50:00,97.505,97.505,97.464,97.499,359400000.0
2007-12-14 23:51:00,97.502,97.516,97.499,97.5,405100000.0
2007-12-14 23:52:00,97.499,97.506,97.492,97.497,231900000.0
2007-12-14 23:53:00,97.493,97.523,97.483,97.497,240300000.0
2007-12-14 23:54:00,97.504,97.515,97.475,97.497,246300000.0
2007-12-14 23:55:00,97.502,97.504,97.492,97.499,247000000.0
2007-12-14 23:56:00,97.488,97.488,97.421,97.422,196100000.0
2007-12-14 23:57:00,97.452,97.473,97.42,97.471,354599999.0
2007-12-14 23:58:00,97.465,97.465,97.402,97.409,370000001.0
2007-12-14 23:59:00,97.443,97.466,97.418,97.438,192700000.0
2007-12-17 00:00:00,97.853,97.891,97.832,97.868,161500000.0
2007-12-17 00:01:00,97.858,97.875,97.818,97.822,267800000.0
2007-12-17 00:02:00,97.833,97.841,97.787,97.813,309100000.0
2007-12-17 00:03:00,97.81,97.81,97.8,97.8,552000000.0
2007-12-17 00:04:00,97.81,97.81,97.81,97.81,194000000.0
2007-12-17 00:05:00,97.81,97.82,97.81,97.82,349300010.0
2007-12-17 00:06:00,97.82,97.83,97.81,97.83,316900005.0
2007-12-17 00:07:00,97.83,97.84,97.83,97.83,447400015.0
2007-12-17 00:08:00,97.84,97.85,97.83,97.85,209400005.0
2007-12-17 00:09:00,97.85,97.85,97.8,97.82,409000004.0
2007-12-17 00:10:00,97.8,97.84,97.78,97.84,528100000.0
2007-12-17 00:11:00,97.84,97.84,97.8,97.83,409900000.0
2007-12-17 00:12:00,97.82,97.83,97.81,97.83,65700000.0
2007-12-17 00:13:00,97.83,97.83,97.8,97.81,32200000.0
2007-12-17 00:14:00,97.81,97.83,97.8,97.8,355100000.0
2007-12-17 00:15:00,97.8,97.81,97.78,97.78,74100000.0
2007-12-17 00:16:00,97.78,97.8,97.78,97.79,23800000.0
2007-12-17 00:17:00,97.77,97.79,97.77,97.79,42300000.0
2007-12-17 00:18:00,97.79,97.79,97.77,97.77,41400000.0
2007-12-17 00:19:00,97.78,97.78,97.76,97.76,61000000.0
2007-12-17 00:20:00,97.77,97.77,97.76,97.76,71500000.0
2007-12-17 00:21:00,97.76,97.77,97.76,97.76,68400000.0
2007-12-17 00:22:00,97.76,97.78,97.74,97.75,245300000.0
2007-12-17 00:23:00,97.75,97.76,97.75,97.75,26800000.0
2007-12-17 00:24:00,97.75,97.77,97.73,97.73,173400000.0
2007-12-17 00:25:00,97.73,97.74,97.72,97.73,447800002.0
2007-12-17 00:26:00,97.73,97.74,97.69,97.69,43000000.0
2007-12-17 00:27:00,97.69,97.71,97.68,97.69,131300000.0
2007-12-17 00:28:00,97.69,97.71,97.69,97.69,144700000.0
2007-12-17 00:29:00,97.69,97.7,97.67,97.7,326400000.0
2007-12-17 00:30:00,97.7,97.73,97.7,97.72,269900000.0
2007-12-17 00:31:00,97.72,97.72,97.7,97.71,122500000.0
2007-12-17 00:32:00,97.71,97.79,97.71,97.79,636000007.0
2007-12-17 00:33:00,97.79,97.8,97.75,97.77,300400000.0
2007-12-17 00:34:00,97.76,97.81,97.74,97.81,770500004.0
2007-12-17 00:35:00,97.81,97.83,97.79,97.82,93400000.0
2007-12-17 00:36:00,97.82,97.84,97.82,97.82,195800000.0
2007-12-17 00:37:00,97.82,97.86,97.82,97.86,138400000.0
2007-12-17 00:38:00,97.86,97.86,97.8,97.86,154700000.0
2007-12-17 00:39:00,97.86,97.86,97.77,97.78,455299998.0
2007-12-17 00:40:00,97.78,97.8,97.78,97.79,55000000.0
2007-12-17 00:41:00,97.8,97.8,97.78,97.8,110900000.0
2007-12-17 00:42:00,97.8,97.8,97.76,97.77,108600000.0
2007-12-17 00:43:00,97.77,97.82,97.77,97.78,195700000.0
2007-12-17 00:44:00,97.79,97.82,97.78,97.79,131200000.0
2007-12-17 00:45:00,97.79,97.81,97.78,97.81,300199996.0
2007-12-17 00:46:00,97.81,97.87,97.81,97.81,905700000.0
2007-12-17 00:47:00,97.81,97.83,97.81,97.83,174800000.0
2007-12-17 00:48:00,97.83,97.83,97.81,97.81,150400000.0
2007-12-17 00:49:00,97.81,97.83,97.79,97.81,649900005.0
2007-12-17 00:50:00,97.81,97.83,97.81,97.83,174000000.0
2007-12-17 00:51:00,97.83,97.86,97.83,97.83,201300000.0
2007-12-17 00:52:00,97.83,97.84,97.83,97.84,29600000.0
2007-12-17 00:53:00,97.84,97.87,97.82,97.87,236199999.0
2007-12-17 00:54:00,97.86,97.87,97.82,97.82,112500000.0
2007-12-17 00:55:00,97.83,97.84,97.82,97.83,123500000.0
2007-12-17 00:56:00,97.83,97.85,97.83,97.84,103100000.0
2007-12-17 00:57:00,97.85,97.85,97.83,97.84,197400004.0
2007-12-17 00:58:00,97.84,97.84,97.8,97.8,390499996.0
2007-12-17 00:59:00,97.81,97.81,97.81,97.81,33600000.0
2007-12-17 01:00:00,97.81,97.82,97.8,97.8,231600001.0
2007-12-17 01:01:00,97.8,97.82,97.79,97.8,359399996.0
2007-12-17 01:02:00,97.8,97.83,97.8,97.82,196400000.0
2007-12-17 01:03:00,97.82,97.825,97.8,97.815,847500006.0
2007-12-17 01:04:00,97.815,97.82,97.81,97.81,267200000.0
2007-12-17 01:05:00,97.81,97.81,97.78,97.79,159900000.0
2007-12-17 01:06:00,97.79,97.79,97.75,97.75,271100000.0
2007-12-17 01:07:00,97.75,97.77,97.75,97.75,537600001.0
2007-12-17 01:08:00,97.75,97.75,97.735,97.74,361400000.0
2007-12-17 01:09:00,97.74,97.76,97.74,97.75,91200000.0
2007-12-17 01:10:00,97.75,97.77,97.75,97.77,366400001.0
2007-12-17 01:11:00,97.77,97.77,97.765,97.765,29900000.0
2007-12-17 01:12:00,97.765,97.78,97.765,97.78,16000000.0
2007-12-17 01:13:00,97.77,97.77,97.77,97.77,4000000.0
2007-12-17 01:14:00,97.77,97.77,97.75,97.76,163400000.0
2007-12-17 01:15:00,97.76,97.76,97.74,97.75,104200000.0
2007-12-17 01:16:00,97.74,97.75,97.73,97.74,93300000.0
2007-12-17 01:17:00,97.74,97.74,97.73,97.73,17000000.0
2007-12-17 01:18:00,97.73,97.75,97.72,97.72,137200000.0
2007-12-17 01:19:00,97.72,97.73,97.69,97.73,409100000.0
2007-12-17 01:20:00,97.73,97.73,97.72,97.73,64900000.0
2007-12-17 01:21:00,97.73,97.73,97.69,97.69,300600000.0
2007-12-17 01:22:00,97.695,97.715,97.67,97.69,600800000.0
2007-12-17 01:23:00,97.69,97.69,97.655,97.655,620700000.0
2007-12-17 01:24:00,97.655,97.675,97.65,97.66,277600000.0
2007-12-17 01:25:00,97.66,97.68,97.64,97.65,205600000.0
2007-12-17 01:26:00,97.64,97.66,97.63,97.66,186000000.0
2007-12-17 01:27:00,97.66,97.69,97.66,97.68,238400000.0
2007-12-17 01:28:00,97.68,97.69,97.65,97.66,214900000.0
2007-12-17 01:29:00,97.66,97.66,97.635,97.635,269700000.0
2007-12-17 01:30:00,97.64,97.67,97.62,97.66,554500000.0
2007-12-17 01:31:00,97.66,97.66,97.62,97.64,302800000.0
2007-12-17 01:32:00,97.64,97.64,97.62,97.62,192200000.0
2007-12-17 01:33:00,97.62,97.63,97.6,97.6,166500000.0
2007-12-17 01:34:00,97.61,97.62,97.565,97.6,1103300002.0
2007-12-17 01:35:00,97.61,97.645,97.61,97.63,473300000.0
2007-12-17 01:36:00,97.63,97.655,97.63,97.635,361100000.0
2007-12-17 01:37:00,97.635,97.645,97.635,97.64,130400000.0
2007-12-17 01:38:00,97.64,97.65,97.61,97.61,599799998.0
2007-12-17 01:39:00,97.62,97.64,97.62,97.64,104900000.0
2007-12-17 01:40:00,97.64,97.66,97.62,97.64,415600000.0
2007-12-17 01:41:00,97.64,97.64,97.59,97.595,237800000.0
2007-12-17 01:42:00,97.59,97.615,97.58,97.6,420200000.0
2007-12-17 01:43:00,97.6,97.6,97.585,97.59,149100000.0
2007-12-17 01:44:00,97.59,97.64,97.59,97.61,351000002.0
2007-12-17 01:45:00,97.6,97.625,97.6,97.62,361700000.0
2007-12-17 01:46:00,97.62,97.64,97.61,97.62,141400000.0
2007-12-17 01:47:00,97.62,97.66,97.62,97.66,245600000.0
2007-12-17 01:48:00,97.66,97.72,97.66,97.7,515500000.0
2007-12-17 01:49:00,97.7,97.765,97.7,97.74,442700000.0
2007-12-17 01:50:00,97.74,97.75,97.74,97.74,77000000.0
2007-12-17 01:51:00,97.74,97.76,97.74,97.755,121700000.0
2007-12-17 01:52:00,97.755,97.78,97.755,97.76,89300000.0
2007-12-17 01:53:00,97.77,97.775,97.75,97.76,81300000.0
2007-12-17 01:54:00,97.76,97.78,97.75,97.76,233700000.0
2007-12-17 01:55:00,97.765,97.78,97.76,97.78,283500000.0
2007-12-17 01:56:00,97.78,97.78,97.77,97.78,208900000.0
2007-12-17 01:57:00,97.77,97.78,97.75,97.76,162700000.0
2007-12-17 01:58:00,97.75,97.76,97.75,97.75,97000000.0
2007-12-17 01:59:00,97.75,97.76,97.75,97.76,110500000.0
2007-12-17 02:00:00,97.76,97.81,97.75,97.8,665000000.0
2007-12-17 02:01:00,97.8,97.81,97.73,97.75,1084899997.0
2007-12-17 02:02:00,97.75,97.76,97.72,97.72,358600000.0
2007-12-17 02:03:00,97.72,97.72,97.69,97.7,533000000.0
2007-12-17 02:04:00,97.7,97.71,97.69,97.7,685700000.0
2007-12-17 02:05:00,97.7,97.7,97.67,97.695,775399999.0
2007-12-17 02:06:00,97.695,97.71,97.68,97.7,1032400001.0
2007-12-17 02:07:00,97.7,97.71,97.64,97.64,317299998.0
2007-12-17 02:08:00,97.64,97.64,97.585,97.59,479000000.0
2007-12-17 02:09:00,97.59,97.61,97.58,97.6,697200000.0
2007-12-17 02:10:00,97.6,97.625,97.59,97.625,448200000.0
2007-12-17 02:11:00,97.625,97.63,97.62,97.62,218700000.0
2007-12-17 02:12:00,97.62,97.64,97.62,97.64,747500000.0
2007-12-17 02:13:00,97.64,97.64,97.63,97.63,184800000.0
2007-12-17 02:14:00,97.63,97.65,97.59,97.59,530699999.0
2007-12-17 02:15:00,97.59,97.6,97.53,97.55,1119600000.0
2007-12-17 02:16:00,97.55,97.58,97.54,97.58,1021800000.0
2007-12-17 02:17:00,97.58,97.58,97.54,97.57,544300000.0
2007-12-17 02:18:00,97.57,97.58,97.55,97.57,235200000.0
2007-12-17 02:19:00,97.56,97.59,97.555,97.58,381500000.0
2007-12-17 02:20:00,97.58,97.61,97.57,97.59,826500000.0
2007-12-17 02:21:00,97.59,97.6,97.57,97.6,356200000.0
2007-12-17 02:22:00,97.59,97.65,97.57,97.62,534199999.0
2007-12-17 02:23:00,97.62,97.64,97.59,97.62,621800001.0
2007-12-17 02:24:00,97.62,97.63,97.62,97.62,297700000.0
2007-12-17 02:25:00,97.62,97.63,97.59,97.6,458500000.0
2007-12-17 02:26:00,97.6,97.605,97.58,97.595,928400000.0
2007-12-17 02:27:00,97.595,97.635,97.585,97.59,566500002.0
2007-12-17 02:28:00,97.6,97.64,97.6,97.64,519700000.0
2007-12-17 02:29:00,97.64,97.64,97.625,97.64,166500000.0
2007-12-17 02:30:00,97.63,97.67,97.63,97.65,134400000.0
2007-12-17 02:31:00,97.65,97.69,97.65,97.69,529900000.0
2007-12-17 02:32:00,97.69,97.74,97.66,97.66,1649300003.0
2007-12-17 02:33:00,97.66,97.69,97.66,97.69,792800000.0
2007-12-17 02:34:00,97.69,97.7,97.69,97.7,569700001.0
2007-12-17 02:35:00,97.695,97.74,97.68,97.71,2132700000.0
2007-12-17 02:36:00,97.71,97.72,97.7,97.72,340800000.0
2007-12-17 02:37:00,97.72,97.735,97.71,97.735,359200000.0
2007-12-17 02:38:00,97.735,97.74,97.72,97.735,668099995.0
2007-12-17 02:39:00,97.735,97.74,97.71,97.72,469799997.0
2007-12-17 02:40:00,97.73,97.74,97.7,97.735,261099998.0
2007-12-17 02:41:00,97.735,97.76,97.73,97.755,497600000.0
2007-12-17 02:42:00,97.755,97.765,97.755,97.76,261600000.0
2007-12-17 02:43:00,97.76,97.79,97.75,97.755,619399999.0
2007-12-17 02:44:00,97.755,97.78,97.755,97.775,911500000.0
2007-12-17 02:45:00,97.78,97.79,97.755,97.785,632600005.0
2007-12-17 02:46:00,97.79,97.84,97.785,97.84,362300000.0
2007-12-17 02:47:00,97.84,97.84,97.82,97.83,320000000.0
2007-12-17 02:48:00,97.83,97.89,97.83,97.845,634400000.0
2007-12-17 02:49:00,97.845,97.86,97.84,97.86,570500000.0
2007-12-17 02:50:00,97.86,97.87,97.82,97.87,666500000.0
2007-12-17 02:51:00,97.87,97.88,97.855,97.88,774600000.0
2007-12-17 02:52:00,97.88,97.91,97.87,97.9,654800001.0
2007-12-17 02:53:00,97.9,97.92,97.89,97.895,618800000.0
2007-12-17 02:54:00,97.895,97.93,97.885,97.93,545500001.0
2007-12-17 02:55:00,97.93,97.93,97.89,97.91,893300000.0
2007-12-17 02:56:00,97.91,97.92,97.89,97.895,401600000.0
2007-12-17 02:57:00,97.895,97.91,97.885,97.89,443600000.0
2007-12-17 02:58:00,97.89,97.92,97.88,97.92,571200000.0
2007-12-17 02:59:00,97.92,97.93,97.905,97.915,505600000.0
2007-12-17 03:00:00,97.915,97.915,97.875,97.88,306000000.0
2007-12-17 03:01:00,97.88,97.89,97.865,97.87,791000000.0
2007-12-17 03:02:00,97.87,97.875,97.84,97.86,723100000.0
2007-12-17 03:03:00,97.86,97.88,97.845,97.855,584500000.0
2007-12-17 03:04:00,97.86,97.87,97.85,97.86,934500000.0
2007-12-17 03:05:00,97.86,97.86,97.85,97.86,439200000.0
2007-12-17 03:06:00,97.86,97.87,97.84,97.86,560800000.0
2007-12-17 03:07:00,97.86,97.885,97.84,97.86,645500000.0
2007-12-17 03:08:00,97.86,97.88,97.855,97.87,460300000.0
2007-12-17 03:09:00,97.87,97.88,97.86,97.87,287200000.0
2007-12-17 03:10:00,97.87,97.87,97.845,97.855,439600000.0
2007-12-17 03:11:00,97.86,97.86,97.825,97.83,436700000.0
2007-12-17 03:12:00,97.83,97.84,97.81,97.81,548400000.0
2007-12-17 03:13:00,97.81,97.815,97.79,97.79,679100000.0
2007-12-17 03:14:00,97.8,97.805,97.76,97.77,530400000.0
2007-12-17 03:15:00,97.77,97.78,97.765,97.78,263700000.0
2007-12-17 03:16:00,97.775,97.79,97.775,97.78,267200000.0
2007-12-17 03:17:00,97.775,97.8,97.775,97.8,248900000.0
2007-12-17 03:18:00,97.79,97.81,97.785,97.805,272200000.0
2007-12-17 03:19:00,97.805,97.805,97.775,97.795,595600000.0
2007-12-17 03:20:00,97.79,97.8,97.78,97.8,447400000.0
2007-12-17 03:21:00,97.8,97.8,97.79,97.79,262900000.0
2007-12-17 03:22:00,97.78,97.79,97.78,97.79,136800000.0
2007-12-17 03:23:00,97.79,97.8,97.77,97.78,583800000.0
2007-12-17 03:24:00,97.78,97.805,97.78,97.79,629200000.0
2007-12-17 03:25:00,97.785,97.785,97.745,97.75,448400000.0
2007-12-17 03:26:00,97.75,97.76,97.74,97.755,341800000.0
2007-12-17 03:27:00,97.76,97.77,97.755,97.755,276600000.0
2007-12-17 03:28:00,97.755,97.81,97.755,97.81,397800000.0
2007-12-17 03:29:00,97.81,97.82,97.8,97.805,200300000.0
2007-12-17 03:30:00,97.805,97.805,97.79,97.795,116800000.0
2007-12-17 03:31:00,97.795,97.795,97.765,97.795,558100000.0
2007-12-17 03:32:00,97.795,97.8,97.785,97.795,443700000.0
2007-12-17 03:33:00,97.8,97.805,97.78,97.78,170900000.0
2007-12-17 03:34:00,97.78,97.79,97.77,97.79,226800000.0
2007-12-17 03:35:00,97.79,97.82,97.79,97.805,279300000.0
2007-12-17 03:36:00,97.81,97.84,97.81,97.84,390500000.0
2007-12-17 03:37:00,97.85,97.86,97.835,97.845,360100000.0
2007-12-17 03:38:00,97.85,97.85,97.835,97.85,236500000.0
2007-12-17 03:39:00,97.85,97.86,97.82,97.84,926000000.0
2007-12-17 03:40:00,97.845,97.87,97.84,97.87,364700000.0
2007-12-17 03:41:00,97.87,97.88,97.86,97.875,337100000.0
2007-12-17 03:42:00,97.88,97.88,97.85,97.85,398900000.0
2007-12-17 03:43:00,97.85,97.875,97.85,97.87,503200000.0
2007-12-17 03:44:00,97.88,97.89,97.84,97.84,848800000.0
2007-12-17 03:45:00,97.84,97.86,97.82,97.845,403800000.0
2007-12-17 03:46:00,97.85,97.86,97.83,97.83,300200000.0
2007-12-17 03:47:00,97.825,97.83,97.79,97.82,788800000.0
2007-12-17 03:48:00,97.815,97.82,97.815,97.82,72000000.0
2007-12-17 03:49:00,97.82,97.83,97.805,97.82,428100000.0
2007-12-17 03:50:00,97.82,97.83,97.81,97.83,261000000.0
2007-12-17 03:51:00,97.82,97.83,97.8,97.81,536800000.0
2007-12-17 03:52:00,97.81,97.82,97.805,97.815,192500000.0
2007-12-17 03:53:00,97.815,97.83,97.795,97.81,446300000.0
2007-12-17 03:54:00,97.81,97.83,97.805,97.82,262600000.0
2007-12-17 03:55:00,97.815,97.845,97.815,97.845,303000000.0
2007-12-17 03:56:00,97.845,97.845,97.82,97.825,350600000.0
2007-12-17 03:57:00,97.82,97.83,97.815,97.83,160600000.0
2007-12-17 03:58:00,97.83,97.83,97.78,97.805,450400000.0
2007-12-17 03:59:00,97.8,97.805,97.755,97.755,342400000.0
2007-12-17 04:00:00,97.755,97.78,97.75,97.75,222800000.0
2007-12-17 04:01:00,97.75,97.77,97.75,97.765,272600000.0
2007-12-17 04:02:00,97.765,97.775,97.745,97.75,280200000.0
2007-12-17 04:03:00,97.75,97.785,97.75,97.78,299500000.0
2007-12-17 04:04:00,97.78,97.785,97.77,97.785,66400000.0
2007-12-17 04:05:00,97.785,97.785,97.755,97.755,82700000.0
2007-12-17 04:06:00,97.755,97.755,97.735,97.735,301200000.0
2007-12-17 04:07:00,97.735,97.75,97.735,97.74,237700000.0
2007-12-17 04:08:00,97.74,97.75,97.74,97.74,146400000.0
2007-12-17 04:09:00,97.74,97.74,97.74,97.74,39200000.0
2007-12-17 04:10:00,97.74,97.78,97.74,97.76,308700000.0
2007-12-17 04:11:00,97.755,97.76,97.75,97.76,454100000.0
2007-12-17 04:12:00,97.76,97.76,97.745,97.75,240600000.0
2007-12-17 04:13:00,97.745,97.75,97.735,97.75,168300000.0
2007-12-17 04:14:00,97.74,97.77,97.735,97.77,258300000.0
2007-12-17 04:15:00,97.77,97.77,97.74,97.75,457300000.0
2007-12-17 04:16:00,97.75,97.76,97.73,97.73,236800000.0
2007-12-17 04:17:00,97.73,97.755,97.73,97.75,166900000.0
2007-12-17 04:18:00,97.755,97.765,97.75,97.755,115400000.0
2007-12-17 04:19:00,97.755,97.785,97.755,97.78,116800000.0
2007-12-17 04:20:00,97.78,97.78,97.76,97.765,119200000.0
2007-12-17 04:21:00,97.76,97.77,97.75,97.765,190500000.0
2007-12-17 04:22:00,97.76,97.765,97.755,97.765,37600000.0
2007-12-17 04:23:00,97.765,97.765,97.765,97.765,12800000.0
2007-12-17 04:24:00,97.765,97.77,97.765,97.765,63200000.0
2007-12-17 04:25:00,97.765,97.765,97.76,97.76,11200000.0
2007-12-17 04:26:00,97.76,97.78,97.755,97.78,74800000.0
2007-12-17 04:27:00,97.78,97.78,97.76,97.765,133600000.0
2007-12-17 04:28:00,97.765,97.795,97.765,97.785,274500000.0
2007-12-17 04:29:00,97.785,97.805,97.78,97.805,171000000.0
2007-12-17 04:30:00,97.805,97.805,97.77,97.785,336100000.0
2007-12-17 04:31:00,97.775,97.785,97.775,97.775,38800000.0
2007-12-17 04:32:00,97.775,97.775,97.695,97.695,273400000.0
2007-12-17 04:33:00,97.695,97.71,97.67,97.7,644900000.0
2007-12-17 04:34:00,97.7,97.735,97.7,97.7,434700000.0
2007-12-17 04:35:00,97.7,97.7,97.685,97.695,392100000.0
2007-12-17 04:36:00,97.695,97.7,97.57,97.63,854799999.0
2007-12-17 04:37:00,97.63,97.66,97.615,97.645,750299998.0
2007-12-17 04:38:00,97.65,97.675,97.645,97.655,364100000.0
2007-12-17 04:39:00,97.655,97.69,97.64,97.69,235200000.0
2007-12-17 04:40:00,97.69,97.69,97.655,97.675,134700000.0
2007-12-17 04:41:00,97.675,97.705,97.675,97.7,290800000.0
2007-12-17 04:42:00,97.7,97.72,97.695,97.715,140900000.0
2007-12-17 04:43:00,97.715,97.755,97.715,97.75,137000000.0
2007-12-17 04:44:00,97.75,97.77,97.75,97.76,119800000.0
2007-12-17 04:45:00,97.76,97.765,97.76,97.765,24800000.0
2007-12-17 04:46:00,97.765,97.775,97.75,97.755,311300000.0
2007-12-17 04:47:00,97.755,97.76,97.72,97.76,172500000.0
2007-12-17 04:48:00,97.76,97.77,97.735,97.76,283900000.0
2007-12-17 04:49:00,97.76,97.76,97.705,97.72,98600000.0
2007-12-17 04:50:00,97.725,97.725,97.7,97.7,61800000.0
2007-12-17 04:51:00,97.71,97.71,97.7,97.71,81800000.0
2007-12-17 04:52:00,97.71,97.71,97.68,97.68,159700000.0
2007-12-17 04:53:00,97.68,97.68,97.665,97.68,290900000.0
2007-12-17 04:54:00,97.68,97.69,97.665,97.67,641000007.0
2007-12-17 04:55:00,97.67,97.7,97.67,97.7,499900001.0
2007-12-17 04:56:00,97.7,97.7,97.695,97.7,371900000.0
2007-12-17 04:57:00,97.71,97.75,97.71,97.75,241600000.0
2007-12-17 04:58:00,97.75,97.75,97.725,97.725,269800000.0
2007-12-17 04:59:00,97.73,97.73,97.72,97.73,202000000.0
2007-12-17 05:00:00,97.73,97.76,97.73,97.74,496000000.0
2007-12-17 05:01:00,97.74,97.74,97.71,97.715,293500000.0
2007-12-17 05:02:00,97.71,97.73,97.705,97.73,653000004.0
2007-12-17 05:03:00,97.74,97.74,97.73,97.74,197000000.0
2007-12-17 05:04:00,97.74,97.74,97.715,97.72,128700000.0
2007-12-17 05:05:00,97.72,97.74,97.72,97.73,90700000.0
2007-12-17 05:06:00,97.73,97.785,97.73,97.78,649500000.0
2007-12-17 05:07:00,97.78,97.78,97.745,97.755,477100000.0
2007-12-17 05:08:00,97.76,97.77,97.745,97.76,367800000.0
2007-12-17 05:09:00,97.745,97.78,97.745,97.77,284800000.0
2007-12-17 05:10:00,97.77,97.78,97.765,97.77,149200000.0
2007-12-17 05:11:00,97.77,97.8,97.77,97.8,475000000.0
2007-12-17 05:12:00,97.8,97.82,97.795,97.81,397900007.0
2007-12-17 05:13:00,97.81,97.82,97.805,97.82,402500000.0
2007-12-17 05:14:00,97.82,97.82,97.795,97.8,426500002.0
2007-12-17 05:15:00,97.8,97.82,97.8,97.81,277500000.0
2007-12-17 05:16:00,97.81,97.82,97.795,97.8,482900000.0
2007-12-17 05:17:00,97.8,97.805,97.78,97.78,621600000.0
2007-12-17 05:18:00,97.785,97.8,97.775,97.775,198100000.0
2007-12-17 05:19:00,97.775,97.78,97.76,97.765,259700000.0
2007-12-17 05:20:00,97.765,97.765,97.72,97.725,347800000.0
2007-12-17 05:21:00,97.73,97.74,97.72,97.72,198800000.0
2007-12-17 05:22:00,97.72,97.72,97.695,97.705,256100000.0
2007-12-17 05:23:00,97.705,97.71,97.69,97.71,275000000.0
2007-12-17 05:24:00,97.705,97.71,97.705,97.71,20100000.0
2007-12-17 05:25:00,97.71,97.72,97.7,97.715,311100000.0
2007-12-17 05:26:00,97.715,97.73,97.715,97.715,168200000.0
2007-12-17 05:27:00,97.71,97.72,97.7,97.715,226900000.0
2007-12-17 05:28:00,97.715,97.73,97.705,97.73,242000000.0
2007-12-17 05:29:00,97.73,97.73,97.715,97.72,180200000.0
2007-12-17 05:30:00,97.715,97.73,97.7,97.715,715100009.0
2007-12-17 05:31:00,97.715,97.72,97.67,97.71,666800000.0
2007-12-17 05:32:00,97.71,97.72,97.675,97.69,568800000.0
2007-12-17 05:33:00,97.69,97.7,97.685,97.69,225900000.0
2007-12-17 05:34:00,97.685,97.7,97.665,97.675,585600003.0
2007-12-17 05:35:00,97.68,97.685,97.665,97.675,185800000.0
2007-12-17 05:36:00,97.675,97.69,97.67,97.67,190900000.0
2007-12-17 05:37:00,97.665,97.68,97.655,97.67,411200000.0
2007-12-17 05:38:00,97.665,97.67,97.655,97.67,281400002.0
2007-12-17 05:39:00,97.665,97.68,97.655,97.68,128700001.0
2007-12-17 05:40:00,97.68,97.68,97.665,97.68,48300000.0
2007-12-17 05:41:00,97.675,97.69,97.67,97.68,132700000.0
2007-12-17 05:42:00,97.68,97.69,97.665,97.69,148400000.0
2007-12-17 05:43:00,97.69,97.71,97.69,97.71,370600000.0
2007-12-17 05:44:00,97.71,97.71,97.675,97.685,427600001.0
2007-12-17 05:45:00,97.69,97.7,97.68,97.685,72000000.0
2007-12-17 05:46:00,97.69,97.695,97.67,97.685,183200000.0
2007-12-17 05:47:00,97.685,97.7,97.685,97.69,79200000.0
2007-12-17 05:48:00,97.69,97.705,97.68,97.685,81200000.0
2007-12-17 05:49:00,97.685,97.72,97.68,97.685,440600000.0
2007-12-17 05:50:00,97.685,97.72,97.685,97.72,872900001.0
2007-12-17 05:51:00,97.72,97.72,97.705,97.72,279800000.0
2007-12-17 05:52:00,97.72,97.72,97.71,97.72,52800000.0
2007-12-17 05:53:00,97.72,97.72,97.71,97.72,73200000.0
2007-12-17 05:54:00,97.72,97.76,97.7,97.76,563200000.0
2007-12-17 05:55:00,97.755,97.76,97.71,97.735,264000000.0
2007-12-17 05:56:00,97.74,97.74,97.7,97.71,253400000.0
2007-12-17 05:57:00,97.71,97.72,97.695,97.7,166400000.0
2007-12-17 05:58:00,97.7,97.7,97.685,97.685,209500000.0
2007-12-17 05:59:00,97.69,97.715,97.675,97.71,55300000.0
2007-12-17 06:00:00,97.7,97.715,97.7,97.705,56400000.0
2007-12-17 06:01:00,97.705,97.71,97.695,97.7,174800000.0
2007-12-17 06:02:00,97.7,97.7,97.67,97.675,153400000.0
2007-12-17 06:03:00,97.675,97.685,97.675,97.685,199300000.0
2007-12-17 06:04:00,97.685,97.685,97.675,97.68,98700000.0
2007-12-17 06:05:00,97.68,97.685,97.68,97.68,82300000.0
2007-12-17 06:06:00,97.68,97.69,97.66,97.685,168500000.0
2007-12-17 06:07:00,97.685,97.685,97.675,97.68,37900000.0
2007-12-17 06:08:00,97.68,97.695,97.675,97.69,72200000.0
2007-12-17 06:09:00,97.67,97.69,97.67,97.69,40600000.0
2007-12-17 06:10:00,97.69,97.7,97.68,97.7,332900000.0
2007-12-17 06:11:00,97.7,97.7,97.685,97.7,334000000.0
2007-12-17 06:12:00,97.7,97.7,97.69,97.69,350600000.0
2007-12-17 06:13:00,97.69,97.69,97.66,97.66,273200000.0
2007-12-17 06:14:00,97.66,97.66,97.625,97.635,305600000.0
2007-12-17 06:15:00,97.635,97.645,97.595,97.595,216900000.0
2007-12-17 06:16:00,97.595,97.61,97.56,97.59,318300000.0
2007-12-17 06:17:00,97.58,97.6,97.565,97.58,358500000.0
2007-12-17 06:18:00,97.58,97.6,97.58,97.595,288200000.0
2007-12-17 06:19:00,97.595,97.61,97.595,97.6,161700000.0
2007-12-17 06:20:00,97.6,97.625,97.595,97.62,223500000.0
2007-12-17 06:21:00,97.62,97.65,97.61,97.64,307400000.0
2007-12-17 06:22:00,97.64,97.66,97.62,97.64,300100000.0
2007-12-17 06:23:00,97.64,97.66,97.64,97.66,86500000.0
2007-12-17 06:24:00,97.655,97.67,97.645,97.67,48900000.0
2007-12-17 06:25:00,97.68,97.68,97.67,97.68,51600000.0
2007-12-17 06:26:00,97.68,97.68,97.64,97.645,87300000.0
2007-12-17 06:27:00,97.645,97.655,97.635,97.655,78700000.0
2007-12-17 06:28:00,97.655,97.665,97.645,97.65,77600000.0
2007-12-17 06:29:00,97.65,97.675,97.635,97.655,184800000.0
2007-12-17 06:30:00,97.655,97.675,97.65,97.675,70100000.0
2007-12-17 06:31:00,97.675,97.685,97.675,97.68,49400000.0
2007-12-17 06:32:00,97.68,97.69,97.68,97.685,22500000.0
2007-12-17 06:33:00,97.68,97.685,97.66,97.685,21200000.0
2007-12-17 06:34:00,97.68,97.685,97.67,97.67,19200000.0
2007-12-17 06:35:00,97.67,97.68,97.655,97.665,66400000.0
2007-12-17 06:36:00,97.665,97.67,97.655,97.655,247800000.0
2007-12-17 06:37:00,97.655,97.66,97.615,97.62,396900000.0
2007-12-17 06:38:00,97.62,97.64,97.62,97.625,355600000.0
2007-12-17 06:39:00,97.63,97.635,97.615,97.635,137300000.0
2007-12-17 06:40:00,97.635,97.635,97.57,97.575,341800000.0
2007-12-17 06:41:00,97.57,97.635,97.555,97.62,637200000.0
2007-12-17 06:42:00,97.62,97.625,97.61,97.61,172400000.0
2007-12-17 06:43:00,97.61,97.63,97.605,97.62,256900000.0
2007-12-17 06:44:00,97.62,97.625,97.56,97.56,337900000.0
2007-12-17 06:45:00,97.56,97.56,97.54,97.55,291800000.0
2007-12-17 06:46:00,97.55,97.55,97.495,97.51,347700000.0
2007-12-17 06:47:00,97.51,97.515,97.49,97.49,309400000.0
2007-12-17 06:48:00,97.495,97.5,97.455,97.475,545700000.0
2007-12-17 06:49:00,97.475,97.55,97.475,97.51,516600000.0
2007-12-17 06:50:00,97.51,97.52,97.47,97.49,414700000.0
2007-12-17 06:51:00,97.49,97.5,97.455,97.475,345400000.0
2007-12-17 06:52:00,97.48,97.49,97.45,97.46,281600000.0
2007-12-17 06:53:00,97.46,97.48,97.45,97.465,476200000.0
2007-12-17 06:54:00,97.465,97.465,97.44,97.45,626100000.0
2007-12-17 06:55:00,97.45,97.495,97.43,97.48,632900003.0
2007-12-17 06:56:00,97.48,97.49,97.46,97.47,543100000.0
2007-12-17 06:57:00,97.47,97.47,97.445,97.46,510500000.0
2007-12-17 06:58:00,97.46,97.49,97.44,97.44,693400000.0
2007-12-17 06:59:00,97.44,97.44,97.4,97.41,454500000.0
2007-12-17 07:00:00,97.41,97.43,97.39,97.42,317100000.0
2007-12-17 07:01:00,97.42,97.44,97.41,97.43,423900001.0
2007-12-17 07:02:00,97.425,97.43,97.42,97.43,121700000.0
2007-12-17 07:03:00,97.43,97.445,97.425,97.445,208400000.0
2007-12-17 07:04:00,97.445,97.45,97.395,97.41,420300000.0
2007-12-17 07:05:00,97.405,97.42,97.4,97.41,230300000.0
2007-12-17 07:06:00,97.41,97.435,97.4,97.42,697500000.0
2007-12-17 07:07:00,97.425,97.45,97.405,97.415,352600000.0
2007-12-17 07:08:00,97.42,97.445,97.395,97.395,244100000.0
2007-12-17 07:09:00,97.4,97.41,97.35,97.36,404800000.0
2007-12-17 07:10:00,97.36,97.37,97.32,97.34,241500000.0
2007-12-17 07:11:00,97.34,97.355,97.33,97.35,180800000.0
2007-12-17 07:12:00,97.35,97.365,97.34,97.36,50400000.0
2007-12-17 07:13:00,97.36,97.39,97.35,97.38,128800000.0
2007-12-17 07:14:00,97.38,97.385,97.36,97.38,114000000.0
2007-12-17 07:15:00,97.375,97.4,97.375,97.395,174700000.0
2007-12-17 07:16:00,97.39,97.405,97.355,97.355,171200000.0
2007-12-17 07:17:00,97.355,97.38,97.355,97.38,96000000.0
2007-12-17 07:18:00,97.38,97.42,97.38,97.42,413800000.0
2007-12-17 07:19:00,97.42,97.47,97.42,97.47,242400000.0
2007-12-17 07:20:00,97.47,97.48,97.42,97.43,430200000.0
2007-12-17 07:21:00,97.425,97.44,97.4,97.415,592600000.0
2007-12-17 07:22:00,97.415,97.415,97.375,97.38,188400000.0
2007-12-17 07:23:00,97.38,97.395,97.335,97.345,196800000.0
2007-12-17 07:24:00,97.345,97.385,97.34,97.375,256000000.0
2007-12-17 07:25:00,97.375,97.375,97.325,97.33,390100000.0
2007-12-17 07:26:00,97.33,97.35,97.33,97.35,78800000.0
2007-12-17 07:27:00,97.35,97.38,97.335,97.35,205600000.0
2007-12-17 07:28:00,97.35,97.36,97.34,97.355,328900000.0
2007-12-17 07:29:00,97.355,97.37,97.355,97.36,220800000.0
2007-12-17 07:30:00,97.36,97.365,97.35,97.355,201000000.0
2007-12-17 07:31:00,97.36,97.4,97.355,97.385,132800000.0
2007-12-17 07:32:00,97.385,97.43,97.38,97.425,401900000.0
2007-12-17 07:33:00,97.43,97.49,97.43,97.48,432500000.0
2007-12-17 07:34:00,97.48,97.49,97.46,97.46,189100000.0
2007-12-17 07:35:00,97.46,97.47,97.43,97.44,353300000.0
2007-12-17 07:36:00,97.44,97.45,97.425,97.44,347500001.0
2007-12-17 07:37:00,97.44,97.44,97.425,97.43,222000000.0
2007-12-17 07:38:00,97.43,97.43,97.365,97.375,564100000.0
2007-12-17 07:39:00,97.38,97.39,97.36,97.37,450900000.0
2007-12-17 07:40:00,97.37,97.37,97.31,97.32,608200000.0
2007-12-17 07:41:00,97.32,97.32,97.285,97.31,513500001.0
2007-12-17 07:42:00,97.31,97.31,97.28,97.295,223100000.0
2007-12-17 07:43:00,97.295,97.295,97.26,97.27,469200000.0
2007-12-17 07:44:00,97.27,97.27,97.235,97.235,297900000.0
2007-12-17 07:45:00,97.235,97.26,97.23,97.25,458200000.0
2007-12-17 07:46:00,97.25,97.275,97.25,97.275,270100000.0
2007-12-17 07:47:00,97.27,97.31,97.27,97.31,325700000.0
2007-12-17 07:48:00,97.31,97.33,97.29,97.305,397500001.0
2007-12-17 07:49:00,97.305,97.315,97.285,97.315,230900000.0
2007-12-17 07:50:00,97.315,97.315,97.28,97.285,164700000.0
2007-12-17 07:51:00,97.285,97.31,97.28,97.29,88600000.0
2007-12-17 07:52:00,97.29,97.295,97.265,97.285,335200000.0
2007-12-17 07:53:00,97.285,97.34,97.285,97.315,459300000.0
2007-12-17 07:54:00,97.315,97.325,97.305,97.31,118300000.0
2007-12-17 07:55:00,97.31,97.335,97.305,97.335,402900000.0
2007-12-17 07:56:00,97.335,97.38,97.335,97.36,534599999.0
2007-12-17 07:57:00,97.36,97.385,97.345,97.365,288400000.0
2007-12-17 07:58:00,97.36,97.37,97.355,97.365,105600000.0
2007-12-17 07:59:00,97.365,97.4,97.36,97.39,255100000.0
2007-12-17 08:00:00,97.4,97.4,97.355,97.355,514100004.0
2007-12-17 08:01:00,97.355,97.36,97.305,97.32,390200000.0
2007-12-17 08:02:00,97.32,97.32,97.285,97.3,792300000.0
2007-12-17 08:03:00,97.295,97.31,97.28,97.31,445600000.0
2007-12-17 08:04:00,97.31,97.325,97.295,97.305,463100000.0
2007-12-17 08:05:00,97.305,97.31,97.265,97.28,284000000.0
2007-12-17 08:06:00,97.28,97.31,97.28,97.295,326000000.0
2007-12-17 08:07:00,97.295,97.295,97.24,97.255,231400000.0
2007-12-17 08:08:00,97.255,97.26,97.24,97.255,291300000.0
2007-12-17 08:09:00,97.255,97.255,97.21,97.21,488000000.0
2007-12-17 08:10:00,97.21,97.23,97.16,97.22,610500000.0
2007-12-17 08:11:00,97.22,97.22,97.19,97.21,634100000.0
2007-12-17 08:12:00,97.21,97.21,97.18,97.21,479000000.0
2007-12-17 08:13:00,97.21,97.21,97.19,97.19,525000000.0
2007-12-17 08:14:00,97.19,97.24,97.19,97.23,473000000.0
2007-12-17 08:15:00,97.23,97.25,97.19,97.19,686700000.0
2007-12-17 08:16:00,97.19,97.19,97.155,97.165,522300000.0
2007-12-17 08:17:00,97.165,97.19,97.14,97.15,705200000.0
2007-12-17 08:18:00,97.15,97.185,97.14,97.185,521200000.0
2007-12-17 08:19:00,97.185,97.19,97.045,97.08,402800000.0
2007-12-17 08:20:00,97.08,97.11,97.08,97.11,308000000.0
2007-12-17 08:21:00,97.11,97.12,97.09,97.1,612600002.0
2007-12-17 08:22:00,97.1,97.11,97.055,97.07,348400000.0
2007-12-17 08:23:00,97.07,97.145,97.055,97.13,320000000.0
2007-12-17 08:24:00,97.13,97.17,97.12,97.145,820200000.0
2007-12-17 08:25:00,97.145,97.17,97.145,97.17,462400000.0
2007-12-17 08:26:00,97.17,97.205,97.155,97.205,185100000.0
2007-12-17 08:27:00,97.205,97.285,97.2,97.26,834499998.0
2007-12-17 08:28:00,97.26,97.29,97.25,97.255,431200000.0
2007-12-17 08:29:00,97.255,97.275,97.25,97.27,191300000.0
2007-12-17 08:30:00,97.27,97.275,97.26,97.27,188900000.0
2007-12-17 08:31:00,97.27,97.27,97.26,97.265,79600000.0
2007-12-17 08:32:00,97.265,97.265,97.245,97.25,48000000.0
2007-12-17 08:33:00,97.25,97.275,97.24,97.27,332000000.0
2007-12-17 08:34:00,97.27,97.28,97.26,97.27,535600000.0
2007-12-17 08:35:00,97.28,97.28,97.26,97.26,651700000.0
2007-12-17 08:36:00,97.26,97.28,97.26,97.265,688199999.0
2007-12-17 08:37:00,97.27,97.31,97.27,97.31,878800000.0
2007-12-17 08:38:00,97.31,97.31,97.295,97.295,328200000.0
2007-12-17 08:39:00,97.295,97.3,97.225,97.25,907900003.0
2007-12-17 08:40:00,97.25,97.29,97.245,97.285,345300000.0
2007-12-17 08:41:00,97.29,97.29,97.27,97.28,570100000.0
2007-12-17 08:42:00,97.28,97.29,97.27,97.27,386700000.0
2007-12-17 08:43:00,97.265,97.28,97.265,97.27,332900000.0
2007-12-17 08:44:00,97.27,97.28,97.26,97.26,289900000.0
2007-12-17 08:45:00,97.26,97.27,97.235,97.24,635800002.0
2007-12-17 08:46:00,97.24,97.25,97.23,97.24,370000000.0
2007-12-17 08:47:00,97.24,97.25,97.18,97.21,593000000.0
2007-12-17 08:48:00,97.21,97.23,97.2,97.22,307300000.0
2007-12-17 08:49:00,97.23,97.23,97.135,97.15,722000000.0
2007-12-17 08:50:00,97.15,97.17,97.105,97.11,912600000.0
2007-12-17 08:51:00,97.11,97.15,97.11,97.15,705300003.0
2007-12-17 08:52:00,97.125,97.18,97.125,97.17,580200000.0
2007-12-17 08:53:00,97.16,97.17,97.135,97.17,597899999.0
2007-12-17 08:54:00,97.175,97.175,97.14,97.15,538400000.0
2007-12-17 08:55:00,97.145,97.145,97.105,97.11,507800000.0
2007-12-17 08:56:00,97.11,97.12,97.085,97.085,427200000.0
2007-12-17 08:57:00,97.085,97.085,97.02,97.04,448200001.0
2007-12-17 08:58:00,97.04,97.045,97.025,97.025,312800000.0
2007-12-17 08:59:00,97.025,97.09,97.02,97.06,733899999.0
2007-12-17 09:00:00,97.06,97.085,97.04,97.075,395900000.0
2007-12-17 09:01:00,97.075,97.105,97.065,97.075,281200000.0
2007-12-17 09:02:00,97.075,97.105,97.075,97.085,179600000.0
2007-12-17 09:03:00,97.085,97.095,97.055,97.095,264000000.0
2007-12-17 09:04:00,97.11,97.205,97.105,97.18,359200000.0
2007-12-17 09:05:00,97.18,97.18,97.14,97.15,301600000.0
2007-12-17 09:06:00,97.15,97.165,97.125,97.165,211500000.0
2007-12-17 09:07:00,97.165,97.185,97.075,97.075,482600000.0
2007-12-17 09:08:00,97.075,97.155,97.07,97.11,648800000.0
2007-12-17 09:09:00,97.11,97.125,97.105,97.12,194200000.0
2007-12-17 09:10:00,97.115,97.21,97.11,97.21,499500000.0
2007-12-17 09:11:00,97.21,97.235,97.205,97.235,430800000.0
2007-12-17 09:12:00,97.235,97.245,97.14,97.145,443200000.0
2007-12-17 09:13:00,97.155,97.155,97.085,97.1,319000000.0
2007-12-17 09:14:00,97.095,97.095,97.005,97.03,314000000.0
2007-12-17 09:15:00,97.03,97.085,97.025,97.035,166000000.0
2007-12-17 09:16:00,97.035,97.075,96.98,97.005,359500000.0
2007-12-17 09:17:00,97.005,97.025,97.005,97.01,181200000.0
2007-12-17 09:18:00,97.01,97.01,96.97,96.995,238500000.0
2007-12-17 09:19:00,96.995,97.015,96.99,97.015,88500000.0
2007-12-17 09:20:00,97.015,97.06,97.015,97.045,229700000.0
2007-12-17 09:21:00,97.045,97.07,97.035,97.06,227600000.0
2007-12-17 09:22:00,97.055,97.055,97.04,97.05,100600000.0
2007-12-17 09:23:00,97.05,97.095,97.05,97.095,159600000.0
2007-12-17 09:24:00,97.095,97.13,97.095,97.13,330100000.0
2007-12-17 09:25:00,97.13,97.16,97.125,97.135,442700000.0
2007-12-17 09:26:00,97.135,97.155,97.13,97.145,244800000.0
2007-12-17 09:27:00,97.145,97.145,97.125,97.145,84800000.0
2007-12-17 09:28:00,97.145,97.15,97.115,97.15,238400000.0
2007-12-17 09:29:00,97.15,97.155,97.145,97.155,93200000.0
2007-12-17 09:30:00,97.155,97.155,97.15,97.15,78600000.0
2007-12-17 09:31:00,97.15,97.16,97.15,97.16,52000000.0
2007-12-17 09:32:00,97.16,97.16,97.14,97.15,167200000.0
2007-12-17 09:33:00,97.15,97.155,97.115,97.135,102400000.0
2007-12-17 09:34:00,97.135,97.145,97.115,97.145,149600000.0
2007-12-17 09:35:00,97.145,97.17,97.125,97.145,447700000.0
2007-12-17 09:36:00,97.145,97.15,97.135,97.145,119200000.0
2007-12-17 09:37:00,97.145,97.175,97.135,97.175,184800000.0
2007-12-17 09:38:00,97.17,97.195,97.17,97.195,190400000.0
2007-12-17 09:39:00,97.195,97.195,97.175,97.185,151200000.0
2007-12-17 09:40:00,97.185,97.24,97.18,97.24,421700000.0
2007-12-17 09:41:00,97.24,97.24,97.205,97.205,295100000.0
2007-12-17 09:42:00,97.205,97.215,97.185,97.195,253600000.0
2007-12-17 09:43:00,97.195,97.2,97.19,97.2,173600000.0
2007-12-17 09:44:00,97.2,97.21,97.195,97.205,340700000.0
2007-12-17 09:45:00,97.205,97.23,97.205,97.215,356800000.0
2007-12-17 09:46:00,97.215,97.215,97.185,97.205,523200000.0
2007-12-17 09:47:00,97.205,97.225,97.185,97.185,333600000.0
2007-12-17 09:48:00,97.185,97.205,97.16,97.165,371200000.0
2007-12-17 09:49:00,97.165,97.18,97.145,97.155,694000000.0
2007-12-17 09:50:00,97.155,97.17,97.145,97.145,201700000.0
2007-12-17 09:51:00,97.145,97.155,97.04,97.055,563499999.0
2007-12-17 09:52:00,97.045,97.085,97.035,97.06,449400000.0
2007-12-17 09:53:00,97.06,97.065,96.985,97.005,416000000.0
2007-12-17 09:54:00,97.005,97.025,96.995,97.025,172000000.0
2007-12-17 09:55:00,97.025,97.065,97.02,97.045,193600000.0
2007-12-17 09:56:00,97.045,97.055,97.015,97.055,314700000.0
2007-12-17 09:57:00,97.055,97.065,97.03,97.05,243200000.0
2007-12-17 09:58:00,97.05,97.075,97.035,97.065,520200000.0
2007-12-17 09:59:00,97.065,97.075,96.985,97.005,504000000.0
2007-12-17 10:00:00,97.01,97.025,97.005,97.015,447300000.0
2007-12-17 10:01:00,97.015,97.04,97.0,97.035,607500000.0
2007-12-17 10:02:00,97.035,97.035,96.995,97.005,313600000.0
2007-12-17 10:03:00,97.0,97.005,96.985,97.0,372000000.0
2007-12-17 10:04:00,97.0,97.05,96.985,97.035,1065000000.0
2007-12-17 10:05:00,97.04,97.06,97.005,97.04,952000001.0
2007-12-17 10:06:00,97.04,97.07,97.025,97.045,732200000.0
2007-12-17 10:07:00,97.045,97.12,97.035,97.045,817000000.0
2007-12-17 10:08:00,97.045,97.055,96.995,97.03,1080600001.0
2007-12-17 10:09:00,97.035,97.07,97.035,97.06,398800000.0
2007-12-17 10:10:00,97.06,97.085,97.035,97.06,1263600003.0
2007-12-17 10:11:00,97.06,97.075,96.965,96.97,1090900000.0
2007-12-17 10:12:00,96.975,96.99,96.945,96.975,713200000.0
2007-12-17 10:13:00,96.975,96.99,96.975,96.985,296000000.0
2007-12-17 10:14:00,96.985,97.04,96.975,97.02,601700000.0
2007-12-17 10:15:00,97.02,97.03,97.0,97.005,242200000.0
2007-12-17 10:16:00,97.005,97.03,96.99,97.015,204800000.0
2007-12-17 10:17:00,97.015,97.055,97.015,97.03,126800000.0
2007-12-17 10:18:00,97.03,97.08,97.03,97.035,202100000.0
2007-12-17 10:19:00,97.035,97.04,97.01,97.035,345600000.0
2007-12-17 10:20:00,97.03,97.05,97.025,97.03,321600001.0
2007-12-17 10:21:00,97.025,97.05,97.025,97.025,479100000.0
2007-12-17 10:22:00,97.025,97.04,97.015,97.04,615000000.0
2007-12-17 10:23:00,97.04,97.06,97.035,97.05,372100000.0
2007-12-17 10:24:00,97.06,97.07,97.03,97.04,405800000.0
2007-12-17 10:25:00,97.04,97.04,97.015,97.03,292200000.0
2007-12-17 10:26:00,97.03,97.045,97.02,97.03,630700000.0
2007-12-17 10:27:00,97.03,97.05,97.025,97.05,444100000.0
2007-12-17 10:28:00,97.05,97.07,97.01,97.04,997900000.0
2007-12-17 10:29:00,97.04,97.06,97.005,97.055,990000000.0
2007-12-17 10:30:00,97.05,97.07,97.005,97.015,1419700000.0
2007-12-17 10:31:00,97.02,97.05,97.01,97.02,583800000.0
2007-12-17 10:32:00,97.02,97.045,97.015,97.03,590800000.0
2007-12-17 10:33:00,97.03,97.03,97.005,97.02,962000005.0
2007-12-17 10:34:00,97.02,97.055,96.985,97.055,751000000.0
2007-12-17 10:35:00,97.06,97.09,97.045,97.09,900800000.0
2007-12-17 10:36:00,97.09,97.095,97.08,97.085,598000000.0
2007-12-17 10:37:00,97.085,97.085,97.065,97.07,585200000.0
2007-12-17 10:38:00,97.075,97.09,97.055,97.07,426400000.0
2007-12-17 10:39:00,97.07,97.115,97.07,97.115,336000000.0
2007-12-17 10:40:00,97.115,97.13,97.11,97.11,314400000.0
2007-12-17 10:41:00,97.11,97.135,97.105,97.13,401200000.0
2007-12-17 10:42:00,97.13,97.14,97.115,97.13,324900000.0
2007-12-17 10:43:00,97.13,97.14,97.085,97.085,325800000.0
2007-12-17 10:44:00,97.09,97.135,97.075,97.115,418400000.0
2007-12-17 10:45:00,97.115,97.115,97.095,97.1,153000000.0
2007-12-17 10:46:00,97.1,97.115,97.09,97.1,179300000.0
2007-12-17 10:47:00,97.1,97.105,97.065,97.065,140300000.0
2007-12-17 10:48:00,97.065,97.095,97.065,97.09,236000000.0
2007-12-17 10:49:00,97.09,97.135,97.09,97.12,307200000.0
2007-12-17 10:50:00,97.12,97.14,97.115,97.14,131800000.0
2007-12-17 10:51:00,97.14,97.155,97.075,97.115,212300000.0
2007-12-17 10:52:00,97.115,97.14,97.105,97.105,206400000.0
2007-12-17 10:53:00,97.105,97.185,97.095,97.145,248400000.0
2007-12-17 10:54:00,97.145,97.17,97.135,97.16,486200000.0
2007-12-17 10:55:00,97.16,97.2,97.095,97.105,368200000.0
2007-12-17 10:56:00,97.105,97.155,97.105,97.145,203100000.0
2007-12-17 10:57:00,97.145,97.145,97.11,97.125,109900000.0
2007-12-17 10:58:00,97.125,97.155,97.095,97.13,517099996.0
2007-12-17 10:59:00,97.135,97.145,97.08,97.085,435700000.0
2007-12-17 11:00:00,97.085,97.09,97.015,97.06,773600000.0
2007-12-17 11:01:00,97.06,97.115,97.06,97.08,504100000.0
2007-12-17 11:02:00,97.08,97.095,97.05,97.085,823200000.0
2007-12-17 11:03:00,97.085,97.085,97.03,97.035,324400000.0
2007-12-17 11:04:00,97.03,97.055,97.02,97.035,490799999.0
2007-12-17 11:05:00,97.035,97.055,97.03,97.045,277600000.0
2007-12-17 11:06:00,97.045,97.05,97.02,97.035,374400000.0
2007-12-17 11:07:00,97.035,97.045,96.975,96.985,640500000.0
2007-12-17 11:08:00,96.985,96.99,96.95,96.98,985100000.0
2007-12-17 11:09:00,96.98,97.01,96.97,96.99,742400000.0
2007-12-17 11:10:00,96.99,97.065,96.98,97.045,584800000.0
2007-12-17 11:11:00,97.045,97.045,97.015,97.02,416000000.0
2007-12-17 11:12:00,97.02,97.06,97.01,97.03,739799998.0
2007-12-17 11:13:00,97.035,97.04,97.025,97.03,230400000.0
2007-12-17 11:14:00,97.025,97.035,97.01,97.035,608600001.0
2007-12-17 11:15:00,97.03,97.06,97.02,97.05,672600001.0
2007-12-17 11:16:00,97.045,97.05,97.005,97.005,810300004.0
2007-12-17 11:17:00,97.01,97.02,97.01,97.02,389600000.0
2007-12-17 11:18:00,97.02,97.02,97.0,97.01,314600000.0
2007-12-17 11:19:00,97.01,97.03,97.01,97.01,346400000.0
2007-12-17 11:20:00,97.01,97.01,97.0,97.01,242800000.0
2007-12-17 11:21:00,97.01,97.055,97.01,97.03,314900000.0
2007-12-17 11:22:00,97.03,97.065,97.03,97.06,409200000.0
2007-12-17 11:23:00,97.06,97.06,97.03,97.04,289100000.0
2007-12-17 11:24:00,97.035,97.035,97.01,97.01,198100000.0
2007-12-17 11:25:00,97.01,97.01,96.96,97.01,226400000.0
2007-12-17 11:26:00,97.015,97.025,97.015,97.02,71200000.0
2007-12-17 11:27:00,97.02,97.025,97.005,97.025,124000000.0
2007-12-17 11:28:00,97.025,97.025,96.995,96.995,95400000.0
2007-12-17 11:29:00,97.0,97.01,97.0,97.005,267200000.0
2007-12-17 11:30:00,97.005,97.02,96.995,96.995,152000000.0
2007-12-17 11:31:00,97.0,97.025,96.96,97.015,189100000.0
2007-12-17 11:32:00,97.015,97.05,97.005,97.05,292000000.0
2007-12-17 11:33:00,97.05,97.055,97.02,97.02,423600000.0
2007-12-17 11:34:00,97.02,97.035,97.02,97.025,107500000.0
2007-12-17 11:35:00,97.025,97.035,97.005,97.02,250800000.0
2007-12-17 11:36:00,97.025,97.035,96.99,96.995,246800000.0
2007-12-17 11:37:00,96.995,97.01,96.96,96.99,544700000.0
2007-12-17 11:38:00,96.99,97.035,96.99,97.005,445600000.0
2007-12-17 11:39:00,97.005,97.005,96.985,96.99,158400000.0
2007-12-17 11:40:00,96.99,97.035,96.985,97.03,334700000.0
2007-12-17 11:41:00,97.03,97.04,97.015,97.015,273400000.0
2007-12-17 11:42:00,97.025,97.03,96.995,97.025,371200001.0
2007-12-17 11:43:00,97.02,97.03,97.01,97.02,196600000.0
2007-12-17 11:44:00,97.02,97.03,96.995,97.0,521799999.0
2007-12-17 11:45:00,97.005,97.015,96.995,97.005,109200000.0
2007-12-17 11:46:00,97.005,97.02,96.995,96.995,308300000.0
2007-12-17 11:47:00,96.995,97.01,96.955,96.99,504800000.0
2007-12-17 11:48:00,96.99,97.02,96.99,96.995,244800000.0
2007-12-17 11:49:00,96.995,97.005,96.995,96.995,174500002.0
2007-12-17 11:50:00,96.995,97.01,96.97,96.98,582900000.0
2007-12-17 11:51:00,96.98,96.99,96.965,96.965,539300000.0
2007-12-17 11:52:00,96.965,96.975,96.945,96.965,861200000.0
2007-12-17 11:53:00,96.965,96.995,96.965,96.98,447200000.0
2007-12-17 11:54:00,96.98,96.98,96.945,96.955,470099998.0
2007-12-17 11:55:00,96.955,96.975,96.945,96.965,429800000.0
2007-12-17 11:56:00,96.965,96.965,96.945,96.95,117600000.0
2007-12-17 11:57:00,96.95,96.995,96.935,96.975,541200000.0
2007-12-17 11:58:00,96.97,96.99,96.955,96.96,118400000.0
2007-12-17 11:59:00,96.96,97.005,96.955,96.995,259600000.0
2007-12-17 12:00:00,96.995,97.03,96.985,97.02,228400000.0
2007-12-17 12:01:00,97.015,97.035,97.005,97.035,393299997.0
2007-12-17 12:02:00,97.035,97.035,96.975,96.985,1099700003.0
2007-12-17 12:03:00,96.995,97.005,96.975,96.995,620600000.0
2007-12-17 12:04:00,96.995,97.015,96.985,97.005,759800009.0
2007-12-17 12:05:00,97.005,97.045,96.995,97.035,1084799992.0
2007-12-17 12:06:00,97.035,97.075,97.025,97.075,409199998.0
2007-12-17 12:07:00,97.075,97.075,97.035,97.035,600500001.0
2007-12-17 12:08:00,97.045,97.045,97.025,97.035,547799994.0
2007-12-17 12:09:00,97.025,97.045,97.015,97.015,1102299999.0
2007-12-17 12:10:00,97.015,97.065,97.015,97.055,995900005.0
2007-12-17 12:11:00,97.045,97.055,97.015,97.035,593800000.0
2007-12-17 12:12:00,97.035,97.045,97.025,97.025,164800000.0
2007-12-17 12:13:00,97.025,97.055,97.015,97.05,517599996.0
2007-12-17 12:14:00,97.05,97.075,97.035,97.04,906199996.0
2007-12-17 12:15:00,97.035,97.09,97.035,97.085,261599999.0
2007-12-17 12:16:00,97.085,97.085,97.035,97.05,605200000.0
2007-12-17 12:17:00,97.055,97.06,97.035,97.035,598899992.0
2007-12-17 12:18:00,97.035,97.045,97.025,97.035,515600000.0
2007-12-17 12:19:00,97.035,97.075,97.035,97.06,960600005.0
2007-12-17 12:20:00,97.065,97.065,97.025,97.025,1484999995.0
2007-12-17 12:21:00,97.025,97.065,97.025,97.065,659099996.0
2007-12-17 12:22:00,97.065,97.065,97.055,97.065,235600000.0
2007-12-17 12:23:00,97.065,97.07,97.045,97.045,797599994.0
2007-12-17 12:24:00,97.045,97.065,97.015,97.035,1232099991.0
2007-12-17 12:25:00,97.04,97.055,97.025,97.045,677800000.0
2007-12-17 12:26:00,97.045,97.045,97.025,97.035,658599997.0
2007-12-17 12:27:00,97.035,97.045,97.015,97.035,704899988.0
2007-12-17 12:28:00,97.035,97.05,97.025,97.035,951300002.0
2007-12-17 12:29:00,97.035,97.035,97.005,97.015,803300000.0
2007-12-17 12:30:00,97.015,97.025,96.995,97.005,437699997.0
2007-12-17 12:31:00,97.005,97.005,96.945,96.945,206800000.0
2007-12-17 12:32:00,96.945,96.945,96.925,96.945,806399997.0
2007-12-17 12:33:00,96.945,96.965,96.92,96.92,902499993.0
2007-12-17 12:34:00,96.92,96.955,96.92,96.935,728199996.0
2007-12-17 12:35:00,96.935,96.955,96.925,96.94,510399994.0
2007-12-17 12:36:00,96.955,96.955,96.935,96.935,517399996.0
2007-12-17 12:37:00,96.945,96.975,96.945,96.955,300199997.0
2007-12-17 12:38:00,96.955,97.005,96.955,96.995,710400000.0
2007-12-17 12:39:00,96.995,96.995,96.985,96.99,208000000.0
2007-12-17 12:40:00,96.99,96.995,96.975,96.985,688600002.0
2007-12-17 12:41:00,96.995,97.005,96.955,96.995,697699999.0
2007-12-17 12:42:00,96.995,97.025,96.995,97.005,888399998.0
2007-12-17 12:43:00,97.01,97.055,96.995,97.055,1040600003.0
2007-12-17 12:44:00,97.055,97.155,97.035,97.115,887499990.0
2007-12-17 12:45:00,97.125,97.235,97.115,97.185,829700000.0
2007-12-17 12:46:00,97.195,97.195,97.145,97.175,684399998.0
2007-12-17 12:47:00,97.175,97.225,97.155,97.225,349600001.0
2007-12-17 12:48:00,97.215,97.25,97.19,97.225,1185299977.0
2007-12-17 12:49:00,97.225,97.245,97.215,97.215,782200000.0
2007-12-17 12:50:00,97.215,97.225,97.195,97.195,872800001.0
2007-12-17 12:51:00,97.195,97.24,97.195,97.215,435099999.0
2007-12-17 12:52:00,97.215,97.215,97.175,97.195,509699995.0
2007-12-17 12:53:00,97.195,97.215,97.185,97.215,456800000.0
2007-12-17 12:54:00,97.215,97.215,97.175,97.175,418600004.0
2007-12-17 12:55:00,97.18,97.185,97.165,97.165,574299997.0
2007-12-17 12:56:00,97.165,97.185,97.155,97.175,194400000.0
2007-12-17 12:57:00,97.175,97.175,97.145,97.145,566399999.0
2007-12-17 12:58:00,97.145,97.165,97.145,97.165,171200000.0
2007-12-17 12:59:00,97.165,97.165,97.125,97.135,503199998.0
2007-12-17 13:00:00,97.145,97.145,97.125,97.145,310699995.0
2007-12-17 13:01:00,97.145,97.155,97.135,97.155,104000000.0
2007-12-17 13:02:00,97.155,97.155,97.115,97.125,364000000.0
2007-12-17 13:03:00,97.125,97.135,97.115,97.125,557699998.0
2007-12-17 13:04:00,97.135,97.165,97.135,97.165,781900004.0
2007-12-17 13:05:00,97.165,97.165,97.135,97.145,501399996.0
2007-12-17 13:06:00,97.135,97.155,97.125,97.145,286999996.0
2007-12-17 13:07:00,97.145,97.185,97.145,97.165,217699999.0
2007-12-17 13:08:00,97.165,97.18,97.155,97.155,179899999.0
2007-12-17 13:09:00,97.155,97.165,97.155,97.165,52800000.0
2007-12-17 13:10:00,97.165,97.175,97.145,97.165,414400002.0
2007-12-17 13:11:00,97.165,97.195,97.165,97.175,296800000.0
2007-12-17 13:12:00,97.185,97.215,97.185,97.205,389600001.0
2007-12-17 13:13:00,97.205,97.215,97.195,97.205,659300005.0
2007-12-17 13:14:00,97.195,97.225,97.145,97.145,567699997.0
2007-12-17 13:15:00,97.155,97.165,97.115,97.135,721100000.0
2007-12-17 13:16:00,97.135,97.14,97.085,97.13,792200000.0
2007-12-17 13:17:00,97.13,97.15,97.125,97.15,262100000.0
2007-12-17 13:18:00,97.15,97.17,97.15,97.155,96800000.0
2007-12-17 13:19:00,97.155,97.16,97.145,97.15,29000000.0
2007-12-17 13:20:00,97.15,97.15,97.135,97.14,46900000.0
2007-12-17 13:21:00,97.14,97.145,97.105,97.115,60600000.0
2007-12-17 13:22:00,97.115,97.15,97.095,97.115,368200000.0
2007-12-17 13:23:00,97.115,97.13,97.095,97.11,628300002.0
2007-12-17 13:24:00,97.11,97.125,97.015,97.02,264300002.0
2007-12-17 13:25:00,97.02,97.125,97.02,97.095,341300000.0
2007-12-17 13:26:00,97.095,97.165,97.095,97.155,189600000.0
2007-12-17 13:27:00,97.155,97.17,97.125,97.145,254400000.0
2007-12-17 13:28:00,97.14,97.155,97.125,97.155,177300000.0
2007-12-17 13:29:00,97.145,97.155,97.135,97.14,126000000.0
2007-12-17 13:30:00,97.14,97.155,97.115,97.155,407000004.0
2007-12-17 13:31:00,97.155,97.175,97.125,97.16,547699997.0
2007-12-17 13:32:00,97.165,97.175,97.145,97.16,775099998.0
2007-12-17 13:33:00,97.165,97.205,97.155,97.205,1244499996.0
2007-12-17 13:34:00,97.205,97.255,97.185,97.25,278400000.0
2007-12-17 13:35:00,97.25,97.365,97.245,97.355,658399993.0
2007-12-17 13:36:00,97.355,97.43,97.345,97.405,724100000.0
2007-12-17 13:37:00,97.405,97.415,97.355,97.37,809199999.0
2007-12-17 13:38:00,97.365,97.365,97.305,97.325,927000004.0
2007-12-17 13:39:00,97.33,97.36,97.305,97.345,354400000.0
2007-12-17 13:40:00,97.345,97.36,97.305,97.305,156300000.0
2007-12-17 13:41:00,97.305,97.375,97.305,97.365,207600001.0
2007-12-17 13:42:00,97.365,97.37,97.335,97.335,311800000.0
2007-12-17 13:43:00,97.335,97.335,97.315,97.325,302000000.0
2007-12-17 13:44:00,97.335,97.365,97.325,97.345,340300000.0
2007-12-17 13:45:00,97.345,97.35,97.245,97.315,164400000.0
2007-12-17 13:46:00,97.315,97.335,97.305,97.335,111200000.0
2007-12-17 13:47:00,97.33,97.37,97.33,97.36,574400000.0
2007-12-17 13:48:00,97.355,97.365,97.34,97.345,237600000.0
2007-12-17 13:49:00,97.345,97.39,97.345,97.355,280000001.0
2007-12-17 13:50:00,97.355,97.425,97.355,97.405,654299999.0
2007-12-17 13:51:00,97.405,97.43,97.405,97.415,278800000.0
2007-12-17 13:52:00,97.42,97.43,97.405,97.405,200000000.0
2007-12-17 13:53:00,97.405,97.435,97.395,97.395,432800000.0
2007-12-17 13:54:00,97.395,97.445,97.385,97.445,314400002.0
2007-12-17 13:55:00,97.445,97.445,97.405,97.415,98400000.0
2007-12-17 13:56:00,97.415,97.425,97.405,97.425,152799998.0
2007-12-17 13:57:00,97.425,97.425,97.405,97.425,412000000.0
2007-12-17 13:58:00,97.425,97.445,97.415,97.425,531199999.0
2007-12-17 13:59:00,97.435,97.435,97.415,97.425,494699995.0
2007-12-17 14:00:00,97.43,97.43,97.395,97.405,448900000.0
2007-12-17 14:01:00,97.405,97.445,97.405,97.405,764100004.0
2007-12-17 14:02:00,97.405,97.445,97.395,97.44,180900000.0
2007-12-17 14:03:00,97.445,97.48,97.435,97.465,241900000.0
2007-12-17 14:04:00,97.465,97.51,97.455,97.495,544100001.0
2007-12-17 14:05:00,97.475,97.51,97.41,97.41,889400001.0
2007-12-17 14:06:00,97.41,97.515,97.405,97.465,873599990.0
2007-12-17 14:07:00,97.475,97.515,97.455,97.51,1676499970.0
2007-12-17 14:08:00,97.51,97.575,97.51,97.545,1455799992.0
2007-12-17 14:09:00,97.53,97.535,97.475,97.485,704599990.0
2007-12-17 14:10:00,97.485,97.505,97.475,97.485,648900000.0
2007-12-17 14:11:00,97.485,97.505,97.485,97.505,141599998.0
2007-12-17 14:12:00,97.505,97.515,97.485,97.495,322400000.0
2007-12-17 14:13:00,97.495,97.515,97.485,97.485,334400001.0
2007-12-17 14:14:00,97.495,97.495,97.475,97.475,183000000.0
2007-12-17 14:15:00,97.475,97.485,97.445,97.455,479500001.0
2007-12-17 14:16:00,97.455,97.475,97.455,97.455,136800000.0
2007-12-17 14:17:00,97.455,97.475,97.415,97.465,582000000.0
2007-12-17 14:18:00,97.465,97.495,97.455,97.475,725099994.0
2007-12-17 14:19:00,97.46,97.475,97.425,97.455,786800006.0
2007-12-17 14:20:00,97.455,97.47,97.445,97.455,451600000.0
2007-12-17 14:21:00,97.455,97.46,97.44,97.45,88800000.0
2007-12-17 14:22:00,97.45,97.47,97.45,97.455,193900000.0
2007-12-17 14:23:00,97.46,97.46,97.45,97.45,81400000.0
2007-12-17 14:24:00,97.45,97.46,97.45,97.455,163200000.0
2007-12-17 14:25:00,97.455,97.46,97.45,97.45,40800000.0
2007-12-17 14:26:00,97.45,97.46,97.43,97.44,142400000.0
2007-12-17 14:27:00,97.44,97.44,97.395,97.4,429400000.0
2007-12-17 14:28:00,97.4,97.41,97.385,97.395,164000000.0
2007-12-17 14:29:00,97.395,97.415,97.385,97.385,1054599997.0
2007-12-17 14:30:00,97.385,97.395,97.375,97.385,537599999.0
2007-12-17 14:31:00,97.385,97.395,97.355,97.365,967599996.0
2007-12-17 14:32:00,97.365,97.375,97.345,97.375,609500003.0
2007-12-17 14:33:00,97.375,97.375,97.335,97.335,563600000.0
2007-12-17 14:34:00,97.345,97.38,97.345,97.375,196000000.0
2007-12-17 14:35:00,97.375,97.39,97.355,97.365,158800000.0
2007-12-17 14:36:00,97.36,97.37,97.345,97.36,204800000.0
2007-12-17 14:37:00,97.355,97.365,97.35,97.35,225600000.0
2007-12-17 14:38:00,97.35,97.36,97.34,97.35,108000000.0
2007-12-17 14:39:00,97.35,97.35,97.33,97.33,245200001.0
2007-12-17 14:40:00,97.33,97.34,97.32,97.34,57600000.0
2007-12-17 14:41:00,97.34,97.35,97.34,97.34,73600000.0
2007-12-17 14:42:00,97.34,97.36,97.34,97.36,245300000.0
2007-12-17 14:43:00,97.36,97.36,97.315,97.325,134400000.0
2007-12-17 14:44:00,97.325,97.355,97.315,97.355,292400000.0
2007-12-17 14:45:00,97.355,97.375,97.335,97.34,515400003.0
2007-12-17 14:46:00,97.34,97.355,97.315,97.315,1074199993.0
2007-12-17 14:47:00,97.325,97.355,97.315,97.355,736400003.0
2007-12-17 14:48:00,97.355,97.375,97.345,97.365,924000001.0
2007-12-17 14:49:00,97.365,97.365,97.345,97.355,1513800002.0
2007-12-17 14:50:00,97.355,97.375,97.345,97.375,411200000.0
2007-12-17 14:51:00,97.375,97.385,97.345,97.345,554699999.0
2007-12-17 14:52:00,97.345,97.375,97.345,97.355,753699995.0
2007-12-17 14:53:00,97.345,97.395,97.345,97.385,985599998.0
2007-12-17 14:54:00,97.385,97.405,97.375,97.39,975800004.0
2007-12-17 14:55:00,97.39,97.4,97.385,97.395,75000000.0
2007-12-17 14:56:00,97.395,97.42,97.365,97.375,727300001.0
2007-12-17 14:57:00,97.385,97.395,97.365,97.395,787900006.0
2007-12-17 14:58:00,97.395,97.405,97.355,97.355,165900000.0
2007-12-17 14:59:00,97.355,97.365,97.275,97.285,324399999.0
2007-12-17 15:00:00,97.285,97.315,97.275,97.275,1217599997.0
2007-12-17 15:01:00,97.275,97.315,97.265,97.315,389600000.0
2007-12-17 15:02:00,97.315,97.325,97.3,97.305,423000002.0
2007-12-17 15:03:00,97.305,97.325,97.295,97.305,1043999994.0
2007-12-17 15:04:00,97.305,97.315,97.275,97.275,377600000.0
2007-12-17 15:05:00,97.275,97.305,97.275,97.305,209600000.0
2007-12-17 15:06:00,97.305,97.305,97.245,97.255,213600000.0
2007-12-17 15:07:00,97.255,97.275,97.255,97.275,279200000.0
2007-12-17 15:08:00,97.275,97.315,97.27,97.315,470400000.0
2007-12-17 15:09:00,97.315,97.335,97.315,97.325,142000000.0
2007-12-17 15:10:00,97.325,97.335,97.315,97.335,300799999.0
2007-12-17 15:11:00,97.325,97.335,97.315,97.315,94400000.0
2007-12-17 15:12:00,97.315,97.335,97.315,97.325,375900001.0
2007-12-17 15:13:00,97.325,97.355,97.325,97.355,287500000.0
2007-12-17 15:14:00,97.355,97.355,97.285,97.285,451200000.0
2007-12-17 15:15:00,97.285,97.295,97.235,97.255,915300004.0
2007-12-17 15:16:00,97.265,97.285,97.25,97.255,840099998.0
2007-12-17 15:17:00,97.255,97.265,97.235,97.255,694999996.0
2007-12-17 15:18:00,97.255,97.275,97.245,97.275,440800000.0
2007-12-17 15:19:00,97.275,97.305,97.275,97.295,541899995.0
2007-12-17 15:20:00,97.295,97.31,97.245,97.26,228399999.0
2007-12-17 15:21:00,97.255,97.26,97.195,97.235,465900000.0
2007-12-17 15:22:00,97.235,97.265,97.215,97.215,600500000.0
2007-12-17 15:23:00,97.215,97.255,97.195,97.245,480399999.0
2007-12-17 15:24:00,97.245,97.295,97.245,97.295,641099996.0
2007-12-17 15:25:00,97.295,97.325,97.295,97.325,351200000.0
2007-12-17 15:26:00,97.325,97.325,97.265,97.275,342400000.0
2007-12-17 15:27:00,97.275,97.285,97.245,97.25,366200004.0
2007-12-17 15:28:00,97.265,97.305,97.255,97.305,415500001.0
2007-12-17 15:29:00,97.305,97.33,97.27,97.28,568800000.0
2007-12-17 15:30:00,97.28,97.315,97.23,97.315,1036900006.0
2007-12-17 15:31:00,97.315,97.325,97.285,97.305,202400000.0
2007-12-17 15:32:00,97.305,97.35,97.295,97.345,286900000.0
2007-12-17 15:33:00,97.345,97.38,97.345,97.36,135100000.0
2007-12-17 15:34:00,97.36,97.36,97.335,97.34,248600000.0
2007-12-17 15:35:00,97.34,97.36,97.34,97.36,128500000.0
2007-12-17 15:36:00,97.36,97.395,97.36,97.385,216200000.0
2007-12-17 15:37:00,97.385,97.385,97.345,97.365,617500001.0
2007-12-17 15:38:00,97.365,97.385,97.345,97.375,695900001.0
2007-12-17 15:39:00,97.375,97.395,97.355,97.365,895199993.0
2007-12-17 15:40:00,97.365,97.385,97.355,97.375,583899984.0
2007-12-17 15:41:00,97.375,97.395,97.355,97.375,757599993.0
2007-12-17 15:42:00,97.375,97.405,97.375,97.405,425600000.0
2007-12-17 15:43:00,97.405,97.415,97.385,97.395,651300000.0
2007-12-17 15:44:00,97.405,97.415,97.405,97.415,276800000.0
2007-12-17 15:45:00,97.415,97.425,97.385,97.385,566400000.0
2007-12-17 15:46:00,97.385,97.395,97.365,97.365,712799998.0
2007-12-17 15:47:00,97.365,97.375,97.345,97.365,642799997.0
2007-12-17 15:48:00,97.355,97.435,97.345,97.425,726200002.0
2007-12-17 15:49:00,97.425,97.455,97.415,97.425,650399999.0
2007-12-17 15:50:00,97.425,97.455,97.415,97.455,649900000.0
2007-12-17 15:51:00,97.455,97.465,97.445,97.455,128800000.0
2007-12-17 15:52:00,97.455,97.455,97.415,97.425,1223099992.0
2007-12-17 15:53:00,97.435,97.435,97.395,97.405,1022299986.0
2007-12-17 15:54:00,97.405,97.425,97.405,97.415,723599999.0
2007-12-17 15:55:00,97.415,97.415,97.385,97.4,748099993.0
2007-12-17 15:56:00,97.4,97.405,97.365,97.375,600499999.0
2007-12-17 15:57:00,97.375,97.375,97.345,97.355,436000000.0
2007-12-17 15:58:00,97.355,97.395,97.335,97.375,595900005.0
2007-12-17 15:59:00,97.375,97.43,97.37,97.39,439999997.0
2007-12-17 16:00:00,97.39,97.42,97.335,97.385,704000000.0
2007-12-17 16:01:00,97.385,97.385,97.345,97.375,850999995.0
2007-12-17 16:02:00,97.375,97.375,97.315,97.315,756400001.0
2007-12-17 16:03:00,97.315,97.325,97.295,97.295,1062499988.0
2007-12-17 16:04:00,97.305,97.325,97.285,97.3,402400001.0
2007-12-17 16:05:00,97.3,97.305,97.245,97.245,372500000.0
2007-12-17 16:06:00,97.245,97.245,97.235,97.235,325600000.0
2007-12-17 16:07:00,97.235,97.245,97.215,97.225,830499999.0
2007-12-17 16:08:00,97.235,97.265,97.215,97.25,586200000.0
2007-12-17 16:09:00,97.245,97.26,97.225,97.255,214300000.0
2007-12-17 16:10:00,97.255,97.265,97.24,97.25,138400000.0
2007-12-17 16:11:00,97.25,97.26,97.2,97.21,204000000.0
2007-12-17 16:12:00,97.21,97.25,97.205,97.23,159999999.0
2007-12-17 16:13:00,97.23,97.25,97.215,97.235,136800000.0
2007-12-17 16:14:00,97.235,97.29,97.225,97.285,440200002.0
2007-12-17 16:15:00,97.285,97.29,97.275,97.275,116800000.0
2007-12-17 16:16:00,97.275,97.285,97.215,97.235,600700000.0
2007-12-17 16:17:00,97.235,97.255,97.225,97.23,175200001.0
2007-12-17 16:18:00,97.23,97.28,97.23,97.27,136000000.0
2007-12-17 16:19:00,97.27,97.27,97.235,97.25,605599998.0
2007-12-17 16:20:00,97.25,97.25,97.225,97.225,116000000.0
2007-12-17 16:21:00,97.225,97.24,97.225,97.235,112000000.0
2007-12-17 16:22:00,97.235,97.24,97.225,97.235,103200000.0
2007-12-17 16:23:00,97.235,97.245,97.205,97.215,314399999.0
2007-12-17 16:24:00,97.22,97.25,97.215,97.23,634299996.0
2007-12-17 16:25:00,97.23,97.255,97.225,97.245,497100000.0
2007-12-17 16:26:00,97.255,97.255,97.235,97.24,167600000.0
2007-12-17 16:27:00,97.24,97.245,97.205,97.21,126400000.0
2007-12-17 16:28:00,97.21,97.24,97.185,97.205,374399999.0
2007-12-17 16:29:00,97.185,97.2,97.175,97.185,479400007.0
2007-12-17 16:30:00,97.185,97.25,97.175,97.24,309400003.0
2007-12-17 16:31:00,97.24,97.25,97.205,97.225,192800000.0
2007-12-17 16:32:00,97.225,97.225,97.155,97.19,121700000.0
2007-12-17 16:33:00,97.19,97.225,97.185,97.195,314199999.0
2007-12-17 16:34:00,97.195,97.195,97.115,97.115,702400001.0
2007-12-17 16:35:00,97.115,97.145,97.085,97.115,1071099998.0
2007-12-17 16:36:00,97.115,97.125,97.095,97.125,868000000.0
2007-12-17 16:37:00,97.125,97.125,97.105,97.115,588800000.0
2007-12-17 16:38:00,97.115,97.125,97.095,97.105,1140600000.0
2007-12-17 16:39:00,97.105,97.115,97.065,97.09,602399995.0
2007-12-17 16:40:00,97.09,97.125,97.075,97.125,776000004.0
2007-12-17 16:41:00,97.125,97.13,97.105,97.115,812800002.0
2007-12-17 16:42:00,97.115,97.135,97.105,97.115,488899998.0
2007-12-17 16:43:00,97.105,97.125,97.085,97.115,600500000.0
2007-12-17 16:44:00,97.115,97.115,97.055,97.075,762399998.0
2007-12-17 16:45:00,97.075,97.08,97.035,97.045,365599998.0
2007-12-17 16:46:00,97.045,97.095,97.045,97.085,552999999.0
2007-12-17 16:47:00,97.085,97.125,97.085,97.115,506399997.0
2007-12-17 16:48:00,97.115,97.115,97.095,97.115,532800000.0
2007-12-17 16:49:00,97.115,97.135,97.095,97.105,1100199972.0
2007-12-17 16:50:00,97.105,97.155,97.105,97.155,835599995.0
2007-12-17 16:51:00,97.155,97.155,97.125,97.125,349600000.0
2007-12-17 16:52:00,97.125,97.125,97.04,97.075,1039500001.0
2007-12-17 16:53:00,97.075,97.085,97.045,97.065,243200000.0
2007-12-17 16:54:00,97.065,97.065,97.015,97.015,284000000.0
2007-12-17 16:55:00,97.015,97.035,96.995,97.015,586500001.0
2007-12-17 16:56:00,97.01,97.035,96.995,97.025,1186199995.0
2007-12-17 16:57:00,97.025,97.065,97.025,97.055,402400000.0
2007-12-17 16:58:00,97.055,97.065,97.015,97.025,293600000.0
2007-12-17 16:59:00,97.025,97.035,96.975,97.02,965400002.0
2007-12-17 17:00:00,97.02,97.05,97.005,97.035,608400000.0
2007-12-17 17:01:00,97.035,97.06,97.025,97.06,933899997.0
2007-12-17 17:02:00,97.06,97.06,96.975,97.035,313800000.0
2007-12-17 17:03:00,97.035,97.065,97.025,97.025,457600001.0
2007-12-17 17:04:00,97.035,97.135,97.025,97.115,708800001.0
2007-12-17 17:05:00,97.125,97.175,97.115,97.115,990700002.0
2007-12-17 17:06:00,97.115,97.115,97.065,97.115,509500000.0
2007-12-17 17:07:00,97.115,97.13,97.105,97.115,420299997.0
2007-12-17 17:08:00,97.105,97.12,97.045,97.045,850699987.0
2007-12-17 17:09:00,97.045,97.085,97.035,97.085,818499992.0
2007-12-17 17:10:00,97.075,97.125,97.055,97.075,962899997.0
2007-12-17 17:11:00,97.075,97.115,97.065,97.095,411800000.0
2007-12-17 17:12:00,97.095,97.125,97.055,97.055,508500000.0
2007-12-17 17:13:00,97.055,97.065,97.005,97.045,529700001.0
2007-12-17 17:14:00,97.055,97.095,97.045,97.085,781799992.0
2007-12-17 17:15:00,97.085,97.135,97.075,97.135,832299984.0
2007-12-17 17:16:00,97.135,97.145,97.115,97.135,609599997.0
2007-12-17 17:17:00,97.125,97.175,97.125,97.155,1174799994.0
2007-12-17 17:18:00,97.155,97.175,97.145,97.165,523399996.0
2007-12-17 17:19:00,97.165,97.185,97.165,97.175,600000000.0
2007-12-17 17:20:00,97.175,97.195,97.165,97.175,446400000.0
2007-12-17 17:21:00,97.185,97.225,97.165,97.225,397600000.0
2007-12-17 17:22:00,97.235,97.235,97.185,97.195,437599998.0
2007-12-17 17:23:00,97.195,97.245,97.195,97.245,340000000.0
2007-12-17 17:24:00,97.245,97.255,97.235,97.245,503200002.0
2007-12-17 17:25:00,97.245,97.265,97.235,97.25,265600000.0
2007-12-17 17:26:00,97.245,97.25,97.205,97.23,223400000.0
2007-12-17 17:27:00,97.23,97.23,97.165,97.165,222300000.0
2007-12-17 17:28:00,97.165,97.18,97.15,97.165,301400000.0
2007-12-17 17:29:00,97.165,97.17,97.115,97.135,595100002.0
2007-12-17 17:30:00,97.135,97.135,97.105,97.12,309200000.0
2007-12-17 17:31:00,97.12,97.155,97.095,97.155,349300000.0
2007-12-17 17:32:00,97.145,97.155,97.135,97.15,111200000.0
2007-12-17 17:33:00,97.15,97.175,97.125,97.165,354100000.0
2007-12-17 17:34:00,97.165,97.17,97.135,97.145,114300000.0
2007-12-17 17:35:00,97.145,97.15,97.095,97.105,247200000.0
2007-12-17 17:36:00,97.105,97.135,97.09,97.125,605999996.0
2007-12-17 17:37:00,97.12,97.165,97.105,97.165,971599992.0
2007-12-17 17:38:00,97.165,97.175,97.085,97.095,1009500004.0
2007-12-17 17:39:00,97.095,97.145,97.085,97.135,680000002.0
2007-12-17 17:40:00,97.135,97.175,97.135,97.175,656000000.0
2007-12-17 17:41:00,97.175,97.185,97.125,97.145,953200001.0
2007-12-17 17:42:00,97.145,97.165,97.135,97.165,980900002.0
2007-12-17 17:43:00,97.155,97.195,97.135,97.165,1042099993.0
2007-12-17 17:44:00,97.175,97.175,97.145,97.155,660699993.0
2007-12-17 17:45:00,97.155,97.18,97.145,97.175,338600000.0
2007-12-17 17:46:00,97.175,97.195,97.135,97.185,499700000.0
2007-12-17 17:47:00,97.195,97.195,97.145,97.155,1314199969.0
2007-12-17 17:48:00,97.145,97.185,97.145,97.185,671899985.0
2007-12-17 17:49:00,97.185,97.185,97.155,97.175,776199990.0
2007-12-17 17:50:00,97.175,97.195,97.135,97.145,620600002.0
2007-12-17 17:51:00,97.145,97.155,97.145,97.145,496800000.0
2007-12-17 17:52:00,97.145,97.17,97.145,97.165,216000000.0
2007-12-17 17:53:00,97.165,97.18,97.115,97.13,416800000.0
2007-12-17 17:54:00,97.13,97.155,97.115,97.145,396800000.0
2007-12-17 17:55:00,97.145,97.145,97.115,97.125,771599984.0
2007-12-17 17:56:00,97.125,97.135,97.115,97.115,442400000.0
2007-12-17 17:57:00,97.115,97.125,97.09,97.09,655300000.0
2007-12-17 17:58:00,97.09,97.125,97.08,97.125,703399995.0
2007-12-17 17:59:00,97.125,97.125,97.075,97.095,1203799998.0
2007-12-17 18:00:00,97.095,97.125,97.085,97.115,1151900000.0
2007-12-17 18:01:00,97.125,97.175,97.1,97.175,1128299996.0
2007-12-17 18:02:00,97.175,97.195,97.165,97.185,610400007.0
2007-12-17 18:03:00,97.185,97.185,97.145,97.155,953999986.0
2007-12-17 18:04:00,97.155,97.195,97.155,97.175,744499984.0
2007-12-17 18:05:00,97.175,97.175,97.125,97.125,677999994.0
2007-12-17 18:06:00,97.125,97.135,97.095,97.105,383999999.0
2007-12-17 18:07:00,97.105,97.135,97.075,97.125,1301799995.0
2007-12-17 18:08:00,97.125,97.125,97.105,97.125,1074100004.0
2007-12-17 18:09:00,97.125,97.145,97.115,97.145,712299989.0
2007-12-17 18:10:00,97.145,97.155,97.145,97.145,535200000.0
2007-12-17 18:11:00,97.145,97.145,97.115,97.115,168800000.0
2007-12-17 18:12:00,97.115,97.115,97.085,97.095,376999999.0
2007-12-17 18:13:00,97.085,97.125,97.085,97.125,473799994.0
2007-12-17 18:14:00,97.125,97.14,97.105,97.105,319200000.0
2007-12-17 18:15:00,97.105,97.105,97.095,97.105,147200000.0
2007-12-17 18:16:00,97.105,97.115,97.085,97.095,435599990.0
2007-12-17 18:17:00,97.085,97.095,97.085,97.095,268800000.0
2007-12-17 18:18:00,97.095,97.115,97.085,97.095,601100001.0
2007-12-17 18:19:00,97.095,97.11,97.095,97.11,106400000.0
2007-12-17 18:20:00,97.11,97.135,97.105,97.115,355400000.0
2007-12-17 18:21:00,97.115,97.12,97.075,97.075,403500000.0
2007-12-17 18:22:00,97.075,97.13,97.07,97.12,125700000.0
2007-12-17 18:23:00,97.12,97.13,97.11,97.115,119400000.0
2007-12-17 18:24:00,97.115,97.125,97.095,97.125,203000000.0
2007-12-17 18:25:00,97.125,97.125,97.105,97.12,175000000.0
2007-12-17 18:26:00,97.12,97.125,97.105,97.115,79100000.0
2007-12-17 18:27:00,97.115,97.115,97.015,97.015,534000001.0
2007-12-17 18:28:00,97.015,97.025,97.005,97.015,696699992.0
2007-12-17 18:29:00,97.015,97.035,97.0,97.0,217400000.0
2007-12-17 18:30:00,97.0,97.02,96.985,97.015,364700003.0
2007-12-17 18:31:00,97.005,97.045,97.005,97.035,478199998.0
2007-12-17 18:32:00,97.035,97.035,97.015,97.015,1060800000.0
2007-12-17 18:33:00,97.015,97.045,97.015,97.045,501100000.0
2007-12-17 18:34:00,97.045,97.045,97.005,97.005,238999996.0
2007-12-17 18:35:00,97.005,97.005,96.975,96.975,443200000.0
2007-12-17 18:36:00,96.975,97.005,96.965,96.975,1168199989.0
2007-12-17 18:37:00,96.975,96.985,96.965,96.975,916800001.0
2007-12-17 18:38:00,96.975,96.985,96.965,96.985,572099995.0
2007-12-17 18:39:00,96.985,96.985,96.965,96.975,524799999.0
2007-12-17 18:40:00,96.975,96.975,96.965,96.975,523000000.0
2007-12-17 18:41:00,96.975,97.015,96.965,97.005,1181399988.0
2007-12-17 18:42:00,97.005,97.005,96.975,96.975,388800000.0
2007-12-17 18:43:00,96.975,96.975,96.965,96.965,644000000.0
2007-12-17 18:44:00,96.965,96.975,96.935,96.935,580499999.0
2007-12-17 18:45:00,96.935,96.985,96.935,96.975,747499997.0
2007-12-17 18:46:00,96.985,96.995,96.965,96.965,340000000.0
2007-12-17 18:47:00,96.965,96.965,96.945,96.955,483200000.0
2007-12-17 18:48:00,96.965,96.975,96.925,96.935,514999996.0
2007-12-17 18:49:00,96.935,96.935,96.915,96.935,440000000.0
2007-12-17 18:50:00,96.935,96.955,96.905,96.935,1441999986.0
2007-12-17 18:51:00,96.935,96.965,96.935,96.965,566400000.0
2007-12-17 18:52:00,96.965,96.995,96.955,96.995,1209599993.0
2007-12-17 18:53:00,96.985,97.015,96.985,97.005,574499997.0
2007-12-17 18:54:00,97.005,97.015,96.985,97.015,761600000.0
2007-12-17 18:55:00,97.015,97.035,97.015,97.025,749499994.0
2007-12-17 18:56:00,97.025,97.025,96.985,96.985,560800001.0
2007-12-17 18:57:00,96.985,96.995,96.935,96.935,709299998.0
2007-12-17 18:58:00,96.935,96.965,96.935,96.965,264699997.0
2007-12-17 18:59:00,96.965,96.985,96.965,96.985,197400000.0
2007-12-17 19:00:00,96.975,96.985,96.935,96.945,780500003.0
2007-12-17 19:01:00,96.945,96.955,96.935,96.945,363300000.0
2007-12-17 19:02:00,96.945,96.95,96.925,96.93,171200000.0
2007-12-17 19:03:00,96.93,96.965,96.93,96.955,509600000.0
2007-12-17 19:04:00,96.955,96.955,96.925,96.925,460800000.0
2007-12-17 19:05:00,96.925,96.935,96.905,96.935,287900000.0
2007-12-17 19:06:00,96.935,96.98,96.925,96.98,414800002.0
2007-12-17 19:07:00,96.98,96.995,96.965,96.99,526400000.0
2007-12-17 19:08:00,96.985,97.015,96.975,96.975,232600001.0
2007-12-17 19:09:00,96.975,96.975,96.945,96.955,462399998.0
2007-12-17 19:10:00,96.955,96.955,96.93,96.935,374800000.0
2007-12-17 19:11:00,96.935,96.985,96.935,96.975,827000000.0
2007-12-17 19:12:00,96.975,96.985,96.965,96.965,522599996.0
2007-12-17 19:13:00,96.975,96.98,96.945,96.955,915800014.0
2007-12-17 19:14:00,96.955,96.965,96.945,96.965,212000000.0
2007-12-17 19:15:00,96.965,96.975,96.955,96.955,171700000.0
2007-12-17 19:16:00,96.955,96.985,96.945,96.965,429899997.0
2007-12-17 19:17:00,96.965,96.985,96.955,96.965,285600000.0
2007-12-17 19:18:00,96.965,96.995,96.96,96.97,1252800000.0
2007-12-17 19:19:00,96.975,96.975,96.955,96.965,445000005.0
2007-12-17 19:20:00,96.965,96.985,96.955,96.97,660699999.0
2007-12-17 19:21:00,96.975,96.975,96.965,96.975,96800000.0
2007-12-17 19:22:00,96.975,96.99,96.975,96.985,193600000.0
2007-12-17 19:23:00,96.985,96.995,96.955,96.995,285399997.0
2007-12-17 19:24:00,96.995,97.005,96.99,97.005,226400000.0
2007-12-17 19:25:00,97.005,97.015,97.005,97.015,101600000.0
2007-12-17 19:26:00,97.015,97.055,97.015,97.045,216000000.0
2007-12-17 19:27:00,97.045,97.065,96.995,97.01,716700004.0
2007-12-17 19:28:00,97.015,97.055,97.015,97.055,310100002.0
2007-12-17 19:29:00,97.055,97.065,97.045,97.055,156000000.0
2007-12-17 19:30:00,97.055,97.075,97.045,97.075,226400000.0
2007-12-17 19:31:00,97.075,97.075,97.05,97.05,321600000.0
2007-12-17 19:32:00,97.055,97.085,97.055,97.08,401899998.0
2007-12-17 19:33:00,97.08,97.125,97.08,97.125,237200000.0
2007-12-17 19:34:00,97.115,97.135,97.115,97.135,59200000.0
2007-12-17 19:35:00,97.125,97.145,97.125,97.125,287199997.0
2007-12-17 19:36:00,97.13,97.165,97.13,97.165,272000000.0
2007-12-17 19:37:00,97.165,97.18,97.145,97.175,406900000.0
2007-12-17 19:38:00,97.175,97.205,97.175,97.195,249700000.0
2007-12-17 19:39:00,97.195,97.195,97.165,97.175,487000001.0
2007-12-17 19:40:00,97.175,97.175,97.115,97.115,176800000.0
2007-12-17 19:41:00,97.125,97.125,97.115,97.125,256000000.0
2007-12-17 19:42:00,97.125,97.13,97.105,97.105,310400000.0
2007-12-17 19:43:00,97.105,97.105,97.095,97.095,155200000.0
2007-12-17 19:44:00,97.095,97.105,97.06,97.06,277600000.0
2007-12-17 19:45:00,97.06,97.065,97.045,97.065,458999988.0
2007-12-17 19:46:00,97.065,97.075,97.065,97.075,311200000.0
2007-12-17 19:47:00,97.075,97.075,97.065,97.07,462400000.0
2007-12-17 19:48:00,97.075,97.085,97.065,97.085,314400000.0
2007-12-17 19:49:00,97.08,97.115,97.08,97.105,296800000.0
2007-12-17 19:50:00,97.105,97.125,97.105,97.125,349300000.0
2007-12-17 19:51:00,97.125,97.185,97.125,97.145,471300001.0
2007-12-17 19:52:00,97.135,97.185,97.135,97.175,460099998.0
2007-12-17 19:53:00,97.175,97.18,97.145,97.165,363999997.0
2007-12-17 19:54:00,97.155,97.195,97.155,97.175,306100000.0
2007-12-17 19:55:00,97.175,97.185,97.165,97.18,177599998.0
2007-12-17 19:56:00,97.185,97.205,97.18,97.195,188000000.0
2007-12-17 19:57:00,97.195,97.195,97.19,97.195,105100000.0
2007-12-17 19:58:00,97.195,97.245,97.185,97.235,677700000.0
2007-12-17 19:59:00,97.235,97.245,97.195,97.23,573300001.0
2007-12-17 20:00:00,97.23,97.235,97.215,97.215,258100000.0
2007-12-17 20:01:00,97.215,97.235,97.215,97.235,304000000.0
2007-12-17 20:02:00,97.23,97.235,97.23,97.235,36800000.0
2007-12-17 20:03:00,97.235,97.235,97.195,97.205,333599995.0
2007-12-17 20:04:00,97.205,97.205,97.185,97.195,378400000.0
2007-12-17 20:05:00,97.195,97.205,97.195,97.195,41600000.0
2007-12-17 20:06:00,97.195,97.195,97.145,97.175,806900000.0
2007-12-17 20:07:00,97.175,97.185,97.155,97.155,403200000.0
2007-12-17 20:08:00,97.155,97.155,97.125,97.145,358600000.0
2007-12-17 20:09:00,97.145,97.155,97.125,97.135,505500000.0
2007-12-17 20:10:00,97.135,97.145,97.125,97.145,331699999.0
2007-12-17 20:11:00,97.14,97.155,97.135,97.145,234100000.0
2007-12-17 20:12:00,97.145,97.165,97.145,97.145,246400000.0
2007-12-17 20:13:00,97.145,97.155,97.105,97.105,573899999.0
2007-12-17 20:14:00,97.105,97.105,97.075,97.105,645599998.0
2007-12-17 20:15:00,97.095,97.095,96.995,97.035,1411899990.0
2007-12-17 20:16:00,97.035,97.035,97.015,97.025,884799999.0
2007-12-17 20:17:00,97.025,97.045,97.025,97.045,691200000.0
2007-12-17 20:18:00,97.045,97.05,96.995,96.995,630400000.0
2007-12-17 20:19:00,96.995,96.995,96.945,96.965,791599995.0
2007-12-17 20:20:00,96.97,97.045,96.965,97.045,399200000.0
2007-12-17 20:21:00,97.045,97.045,97.025,97.035,412000000.0
2007-12-17 20:22:00,97.035,97.075,97.035,97.065,676000000.0
2007-12-17 20:23:00,97.065,97.085,97.045,97.065,441200000.0
2007-12-17 20:24:00,97.065,97.075,97.055,97.055,231200000.0
2007-12-17 20:25:00,97.055,97.065,97.045,97.06,298400000.0
2007-12-17 20:26:00,97.06,97.065,97.045,97.055,390599997.0
2007-12-17 20:27:00,97.055,97.075,97.055,97.075,267200000.0
2007-12-17 20:28:00,97.075,97.105,97.075,97.095,162400000.0
2007-12-17 20:29:00,97.095,97.125,97.095,97.125,264000000.0
2007-12-17 20:30:00,97.125,97.135,97.115,97.125,95200000.0
2007-12-17 20:31:00,97.125,97.125,97.105,97.115,465699995.0
2007-12-17 20:32:00,97.115,97.125,97.115,97.125,120200000.0
2007-12-17 20:33:00,97.125,97.125,97.115,97.12,150400000.0
2007-12-17 20:34:00,97.12,97.15,97.12,97.135,311200000.0
2007-12-17 20:35:00,97.135,97.15,97.125,97.15,495899998.0
2007-12-17 20:36:00,97.15,97.155,97.145,97.145,146400000.0
2007-12-17 20:37:00,97.145,97.155,97.145,97.145,134400000.0
2007-12-17 20:38:00,97.145,97.175,97.145,97.15,235200000.0
2007-12-17 20:39:00,97.145,97.145,97.13,97.145,262000000.0
2007-12-17 20:40:00,97.145,97.145,97.135,97.145,288800000.0
2007-12-17 20:41:00,97.145,97.15,97.085,97.095,899899994.0
2007-12-17 20:42:00,97.095,97.11,97.065,97.065,504000000.0
2007-12-17 20:43:00,97.065,97.105,97.055,97.105,360800000.0
2007-12-17 20:44:00,97.105,97.105,97.095,97.095,94400000.0
2007-12-17 20:45:00,97.095,97.105,97.025,97.075,728599998.0
2007-12-17 20:46:00,97.075,97.085,97.065,97.065,274800003.0
2007-12-17 20:47:00,97.065,97.065,97.01,97.015,480799999.0
2007-12-17 20:48:00,97.005,97.015,96.975,96.985,807899999.0
2007-12-17 20:49:00,96.995,97.035,96.995,97.025,335200000.0
2007-12-17 20:50:00,97.025,97.025,97.025,97.025,83200000.0
2007-12-17 20:51:00,97.025,97.035,97.015,97.025,251900000.0
2007-12-17 20:52:00,97.025,97.025,97.0,97.025,238900000.0
2007-12-17 20:53:00,97.025,97.035,96.995,96.995,247999996.0
2007-12-17 20:54:00,96.995,97.015,96.995,97.01,177099999.0
2007-12-17 20:55:00,97.015,97.075,97.005,97.065,266700001.0
2007-12-17 20:56:00,97.065,97.095,97.065,97.095,120800000.0
2007-12-17 20:57:00,97.095,97.095,97.045,97.065,270400000.0
2007-12-17 20:58:00,97.065,97.065,97.015,97.015,162400000.0
2007-12-17 20:59:00,97.015,97.035,97.005,97.03,189600000.0
2007-12-17 21:00:00,97.03,97.06,97.025,97.05,251300000.0
2007-12-17 21:01:00,97.055,97.065,97.045,97.065,174800000.0
2007-12-17 21:02:00,97.065,97.085,97.06,97.08,88000000.0
2007-12-17 21:03:00,97.08,97.085,97.065,97.07,120000000.0
2007-12-17 21:04:00,97.07,97.085,97.065,97.085,67200000.0
2007-12-17 21:05:00,97.085,97.105,97.085,97.105,120800000.0
2007-12-17 21:06:00,97.105,97.12,97.085,97.095,439700001.0
2007-12-17 21:07:00,97.095,97.115,97.095,97.105,208100000.0
2007-12-17 21:08:00,97.105,97.125,97.105,97.125,100800000.0
2007-12-17 21:09:00,97.13,97.13,97.085,97.085,459199991.0
2007-12-17 21:10:00,97.085,97.105,97.085,97.095,207199999.0
2007-12-17 21:11:00,97.095,97.095,97.085,97.085,106400000.0
2007-12-17 21:12:00,97.095,97.125,97.095,97.12,215099993.0
2007-12-17 21:13:00,97.12,97.12,97.035,97.055,778700007.0
2007-12-17 21:14:00,97.055,97.06,97.035,97.04,657599984.0
2007-12-17 21:15:00,97.04,97.055,97.035,97.035,299199997.0
2007-12-17 21:16:00,97.045,97.045,97.02,97.035,620299996.0
2007-12-17 21:17:00,97.035,97.055,97.015,97.045,341600003.0
2007-12-17 21:18:00,97.045,97.075,97.035,97.04,206400000.0
2007-12-17 21:19:00,97.04,97.045,97.005,97.02,274999997.0
2007-12-17 21:20:00,97.02,97.065,96.995,97.065,379800002.0
2007-12-17 21:21:00,97.06,97.07,97.035,97.055,252800000.0
2007-12-17 21:22:00,97.045,97.055,97.025,97.045,450699998.0
2007-12-17 21:23:00,97.045,97.06,97.035,97.06,196700000.0
2007-12-17 21:24:00,97.06,97.07,97.045,97.045,88000000.0
2007-12-17 21:25:00,97.045,97.075,97.035,97.035,117600000.0
2007-12-17 21:26:00,97.035,97.075,97.025,97.07,608199997.0
2007-12-17 21:27:00,97.075,97.095,97.06,97.085,315099999.0
2007-12-17 21:28:00,97.085,97.1,97.075,97.085,68800000.0
2007-12-17 21:29:00,97.085,97.09,97.045,97.045,144100000.0
2007-12-17 21:30:00,97.04,97.135,97.04,97.135,280000000.0
2007-12-17 21:31:00,97.135,97.145,97.125,97.135,228000000.0
2007-12-17 21:32:00,97.135,97.155,97.125,97.135,327599999.0
2007-12-17 21:33:00,97.135,97.135,97.075,97.08,414200003.0
2007-12-17 21:34:00,97.08,97.1,97.08,97.095,67600000.0
2007-12-17 21:35:00,97.095,97.115,97.095,97.11,17700000.0
2007-12-17 21:36:00,97.11,97.11,97.095,97.105,34000000.0
2007-12-17 21:37:00,97.105,97.11,97.075,97.075,77400000.0
2007-12-17 21:38:00,97.075,97.075,97.055,97.055,80100000.0
2007-12-17 21:39:00,97.055,97.075,97.0,97.005,393899993.0
2007-12-17 21:40:00,97.005,97.075,97.005,97.05,388799991.0
2007-12-17 21:41:00,97.05,97.075,97.045,97.06,307500000.0
2007-12-17 21:42:00,97.06,97.06,97.05,97.05,43200000.0
2007-12-17 21:43:00,97.05,97.065,97.04,97.055,203299999.0
2007-12-17 21:44:00,97.055,97.065,97.025,97.035,371499996.0
2007-12-17 21:45:00,97.035,97.045,97.005,97.015,187200000.0
2007-12-17 21:46:00,97.015,97.035,97.005,97.025,201700000.0
2007-12-17 21:47:00,97.025,97.055,97.015,97.055,363899999.0
2007-12-17 21:48:00,97.055,97.065,97.035,97.045,96000000.0
2007-12-17 21:49:00,97.045,97.05,97.035,97.035,48800000.0
2007-12-17 21:50:00,97.035,97.055,97.035,97.045,163199999.0
2007-12-17 21:51:00,97.045,97.055,97.035,97.055,84800000.0
2007-12-17 21:52:00,97.055,97.055,97.025,97.035,237799999.0
2007-12-17 21:53:00,97.035,97.035,96.985,96.985,286699996.0
2007-12-17 21:54:00,96.985,97.005,96.975,96.975,279499998.0
2007-12-17 21:55:00,96.985,96.985,96.945,96.965,325900000.0
2007-12-17 21:56:00,96.955,97.025,96.955,97.015,477599997.0
2007-12-17 21:57:00,97.015,97.035,97.005,97.01,333600000.0
2007-12-17 21:58:00,97.01,97.01,96.985,96.99,216300000.0
2007-12-17 21:59:00,96.99,96.99,96.955,96.985,182299998.0
2007-12-17 22:00:00,96.985,97.005,96.96,96.995,480300004.0
2007-12-17 22:01:00,96.995,97.0,96.985,96.985,75800000.0
2007-12-17 22:02:00,96.985,96.995,96.975,96.975,175800000.0
2007-12-17 22:03:00,96.975,96.995,96.975,96.975,280899998.0
2007-12-17 22:04:00,96.975,96.995,96.965,96.975,480500000.0
2007-12-17 22:05:00,96.975,96.985,96.955,96.965,289500000.0
2007-12-17 22:06:00,96.965,96.975,96.945,96.975,373400000.0
2007-12-17 22:07:00,96.975,96.985,96.93,96.965,1001999999.0
2007-12-17 22:08:00,96.96,96.965,96.925,96.955,682100001.0
2007-12-17 22:09:00,96.95,96.96,96.935,96.94,568000000.0
2007-12-17 22:10:00,96.94,96.965,96.935,96.955,784000002.0
2007-12-17 22:11:00,96.955,96.965,96.955,96.965,387200002.0
2007-12-17 22:12:00,96.965,96.975,96.96,96.975,264299999.0
2007-12-17 22:13:00,96.975,96.975,96.935,96.95,488299997.0
2007-12-17 22:14:00,96.945,96.965,96.925,96.96,789000006.0
2007-12-17 22:15:00,96.96,96.985,96.945,96.965,455599997.0
2007-12-17 22:16:00,96.965,96.975,96.965,96.965,182400000.0
2007-12-17 22:17:00,96.965,96.97,96.875,96.905,1395199997.0
2007-12-17 22:18:00,96.905,96.915,96.875,96.875,877799996.0
2007-12-17 22:19:00,96.875,96.895,96.845,96.875,764700001.0
2007-12-17 22:20:00,96.875,96.9,96.865,96.87,378800000.0
2007-12-17 22:21:00,96.87,96.885,96.86,96.875,388800000.0
2007-12-17 22:22:00,96.875,96.875,96.845,96.85,840800000.0
2007-12-17 22:23:00,96.85,96.865,96.825,96.835,763099998.0
2007-12-17 22:24:00,96.835,96.835,96.835,96.835,263200000.0
2007-12-17 22:25:00,96.835,96.845,96.765,96.78,800399998.0
2007-12-17 22:26:00,96.78,96.825,96.775,96.805,1409999993.0
2007-12-17 22:27:00,96.795,96.8,96.765,96.795,616800001.0
2007-12-17 22:28:00,96.79,96.845,96.785,96.83,1113600000.0
2007-12-17 22:29:00,96.83,96.855,96.76,96.785,1338699994.0
2007-12-17 22:30:00,96.785,96.815,96.785,96.795,784000000.0
2007-12-17 22:31:00,96.795,96.83,96.795,96.815,300000000.0
2007-12-17 22:32:00,96.815,96.845,96.815,96.82,335600000.0
2007-12-17 22:33:00,96.82,96.84,96.81,96.83,675200000.0
2007-12-17 22:34:00,96.835,96.915,96.825,96.895,1254400000.0
2007-12-17 22:35:00,96.895,96.905,96.835,96.905,724000000.0
2007-12-17 22:36:00,96.905,96.975,96.905,96.965,1138399997.0
2007-12-17 22:37:00,96.965,96.965,96.905,96.945,539200000.0
2007-12-17 22:38:00,96.945,96.965,96.905,96.905,724000000.0
2007-12-17 22:39:00,96.905,96.92,96.895,96.915,927800000.0
2007-12-17 22:40:00,96.915,96.925,96.905,96.92,1118899998.0
2007-12-17 22:41:00,96.92,96.92,96.855,96.875,1203200008.0
2007-12-17 22:42:00,96.875,96.885,96.865,96.885,386500004.0
2007-12-17 22:43:00,96.885,96.885,96.875,96.885,123700000.0
2007-12-17 22:44:00,96.885,96.93,96.885,96.925,1226900000.0
2007-12-17 22:45:00,96.925,96.925,96.885,96.905,1232700000.0
2007-12-17 22:46:00,96.905,96.905,96.855,96.89,517200000.0
2007-12-17 22:47:00,96.89,96.89,96.795,96.845,469700000.0
2007-12-17 22:48:00,96.845,96.85,96.825,96.85,502599999.0
2007-12-17 22:49:00,96.85,96.88,96.815,96.815,1011699999.0
2007-12-17 22:50:00,96.815,96.815,96.765,96.765,719400005.0
2007-12-17 22:51:00,96.755,96.78,96.755,96.765,548500002.0
2007-12-17 22:52:00,96.775,96.805,96.765,96.765,1012899998.0
2007-12-17 22:53:00,96.77,96.8,96.745,96.78,975400000.0
2007-12-17 22:54:00,96.78,96.78,96.745,96.765,480200000.0
2007-12-17 22:55:00,96.76,96.775,96.735,96.735,921200001.0
2007-12-17 22:56:00,96.735,96.75,96.725,96.73,295399998.0
2007-12-17 22:57:00,96.73,96.74,96.705,96.725,969700001.0
2007-12-17 22:58:00,96.73,96.74,96.695,96.705,694399999.0
2007-12-17 22:59:00,96.705,96.72,96.69,96.71,527199999.0
2007-12-17 23:00:00,96.71,96.755,96.695,96.735,616699996.0
2007-12-17 23:01:00,96.735,96.755,96.725,96.735,681699996.0
2007-12-17 23:02:00,96.735,96.765,96.735,96.755,192800000.0
2007-12-17 23:03:00,96.755,96.755,96.71,96.715,263100000.0
2007-12-17 23:04:00,96.715,96.725,96.695,96.725,217800000.0
2007-12-17 23:05:00,96.725,96.74,96.695,96.705,579800000.0
2007-12-17 23:06:00,96.705,96.715,96.675,96.675,366400000.0
2007-12-17 23:07:00,96.675,96.705,96.665,96.705,567300000.0
2007-12-17 23:08:00,96.705,96.705,96.67,96.685,440900001.0
2007-12-17 23:09:00,96.685,96.7,96.685,96.695,64000000.0
2007-12-17 23:10:00,96.7,96.7,96.695,96.695,38400000.0
2007-12-17 23:11:00,96.695,96.715,96.685,96.685,234400000.0
2007-12-17 23:12:00,96.705,96.705,96.695,96.695,141600000.0
2007-12-17 23:13:00,96.695,96.695,96.635,96.635,336800000.0
2007-12-17 23:14:00,96.635,96.715,96.635,96.675,595800000.0
2007-12-17 23:15:00,96.675,96.685,96.645,96.645,723299998.0
2007-12-17 23:16:00,96.645,96.665,96.625,96.665,736799996.0
2007-12-17 23:17:00,96.665,96.665,96.645,96.665,238500000.0
2007-12-17 23:18:00,96.665,96.675,96.635,96.655,1021499997.0
2007-12-17 23:19:00,96.655,96.725,96.645,96.725,1188299995.0
2007-12-17 23:20:00,96.725,96.74,96.695,96.735,454700001.0
2007-12-17 23:21:00,96.735,96.755,96.725,96.745,341599996.0
2007-12-17 23:22:00,96.745,96.775,96.725,96.725,244000001.0
2007-12-17 23:23:00,96.725,96.75,96.71,96.745,489800002.0
2007-12-17 23:24:00,96.745,96.745,96.715,96.735,315300000.0
2007-12-17 23:25:00,96.735,96.745,96.71,96.745,379500008.0
2007-12-17 23:26:00,96.735,96.745,96.7,96.735,378799994.0
2007-12-17 23:27:00,96.735,96.75,96.725,96.73,216999999.0
2007-12-17 23:28:00,96.73,96.73,96.695,96.72,333500000.0
2007-12-17 23:29:00,96.72,96.745,96.715,96.74,230300000.0
2007-12-17 23:30:00,96.74,96.765,96.715,96.735,246100000.0
2007-12-17 23:31:00,96.735,96.745,96.72,96.745,300400003.0
2007-12-17 23:32:00,96.745,96.765,96.735,96.765,166700000.0
2007-12-17 23:33:00,96.765,96.785,96.76,96.775,106099999.0
2007-12-17 23:34:00,96.775,96.785,96.775,96.785,16800000.0
2007-12-17 23:35:00,96.785,96.785,96.755,96.765,41600000.0
2007-12-17 23:36:00,96.765,96.77,96.735,96.75,123900000.0
2007-12-17 23:37:00,96.75,96.76,96.735,96.745,60800000.0
2007-12-17 23:38:00,96.745,96.78,96.745,96.78,94200000.0
2007-12-17 23:39:00,96.77,96.785,96.745,96.785,176200000.0
2007-12-17 23:40:00,96.785,96.795,96.785,96.785,13400000.0
2007-12-17 23:41:00,96.79,96.825,96.79,96.825,46600000.0
2007-12-17 23:42:00,96.825,96.855,96.815,96.84,203400000.0
2007-12-17 23:43:00,96.84,96.84,96.815,96.84,133099997.0
2007-12-17 23:44:00,96.84,96.84,96.825,96.835,9600000.0
2007-12-17 23:45:00,96.83,96.835,96.825,96.83,6600000.0
2007-12-17 23:46:00,96.83,96.83,96.805,96.805,135000000.0
2007-12-17 23:47:00,96.815,96.825,96.81,96.82,7800000.0
2007-12-17 23:48:00,96.82,96.82,96.81,96.81,3400000.0
2007-12-17 23:49:00,96.81,96.83,96.81,96.83,3400000.0
2007-12-17 23:50:00,96.83,96.83,96.79,96.79,98800000.0
2007-12-17 23:51:00,96.785,96.805,96.78,96.79,198200000.0
2007-12-17 23:52:00,96.79,96.815,96.78,96.79,264200000.0
2007-12-17 23:53:00,96.795,96.8,96.785,96.79,53300000.0
2007-12-17 23:54:00,96.79,96.795,96.79,96.795,17600000.0
2007-12-17 23:55:00,96.79,96.79,96.76,96.76,82400000.0
2007-12-17 23:56:00,96.76,96.78,96.76,96.78,82900000.0
2007-12-17 23:57:00,96.77,96.79,96.77,96.79,67200000.0
2007-12-17 23:58:00,96.79,96.8,96.77,96.8,232000000.0
2007-12-17 23:59:00,96.8,96.81,96.77,96.78,45100000.0
2007-12-18 00:00:00,96.77,96.78,96.76,96.78,111600000.0
2007-12-18 00:01:00,96.78,96.79,96.76,96.76,290400000.0
2007-12-18 00:02:00,96.76,96.76,96.76,96.76,18400000.0
2007-12-18 00:03:00,96.79,96.79,96.76,96.79,116000000.0
2007-12-18 00:04:00,96.79,96.79,96.76,96.79,114400000.0
2007-12-18 00:05:00,96.78,96.79,96.77,96.79,160000000.0
2007-12-18 00:06:00,96.79,96.8,96.77,96.78,242000000.0
2007-12-18 00:07:00,96.78,96.8,96.78,96.78,82400000.0
2007-12-18 00:08:00,96.78,96.8,96.76,96.79,154200000.0
2007-12-18 00:09:00,96.79,96.8,96.79,96.8,213600000.0
2007-12-18 00:10:00,96.8,96.8,96.79,96.79,168000000.0
2007-12-18 00:11:00,96.79,96.79,96.735,96.78,250700000.0
2007-12-18 00:12:00,96.78,96.78,96.75,96.75,142000000.0
2007-12-18 00:13:00,96.75,96.76,96.73,96.76,282600000.0
2007-12-18 00:14:00,96.76,96.76,96.72,96.73,284800000.0
2007-12-18 00:15:00,96.73,96.74,96.73,96.73,125000000.0
2007-12-18 00:16:00,96.73,96.74,96.68,96.72,237300000.0
2007-12-18 00:17:00,96.72,96.72,96.68,96.68,263400000.0
2007-12-18 00:18:00,96.68,96.7,96.67,96.69,363000000.0
2007-12-18 00:19:00,96.69,96.7,96.67,96.69,327099999.0
2007-12-18 00:20:00,96.69,96.69,96.69,96.69,277400000.0
2007-12-18 00:21:00,96.69,96.74,96.68,96.7,448800004.0
2007-12-18 00:22:00,96.7,96.73,96.69,96.73,373300004.0
2007-12-18 00:23:00,96.72,96.735,96.71,96.71,265300001.0
2007-12-18 00:24:00,96.715,96.8,96.71,96.78,583600000.0
2007-12-18 00:25:00,96.78,96.79,96.74,96.74,273900000.0
2007-12-18 00:26:00,96.74,96.78,96.74,96.77,216199999.0
2007-12-18 00:27:00,96.78,96.79,96.78,96.79,101300000.0
2007-12-18 00:28:00,96.775,96.81,96.775,96.81,50400000.0
2007-12-18 00:29:00,96.81,96.83,96.81,96.83,141900000.0
2007-12-18 00:30:00,96.83,96.83,96.81,96.83,262200000.0
2007-12-18 00:31:00,96.83,96.83,96.82,96.82,95600000.0
2007-12-18 00:32:00,96.825,96.87,96.825,96.86,406600000.0
2007-12-18 00:33:00,96.86,96.87,96.78,96.835,412500000.0
2007-12-18 00:34:00,96.835,96.88,96.82,96.85,455399996.0
2007-12-18 00:35:00,96.85,96.86,96.83,96.85,348400000.0
2007-12-18 00:36:00,96.85,96.86,96.84,96.86,311300000.0
2007-12-18 00:37:00,96.86,96.87,96.845,96.86,123900000.0
2007-12-18 00:38:00,96.86,96.87,96.86,96.86,159700000.0
2007-12-18 00:39:00,96.86,96.87,96.855,96.855,43600000.0
2007-12-18 00:40:00,96.87,96.88,96.87,96.875,171000000.0
2007-12-18 00:41:00,96.87,96.87,96.82,96.83,729099997.0
2007-12-18 00:42:00,96.83,96.87,96.82,96.84,356400000.0
2007-12-18 00:43:00,96.84,96.85,96.83,96.84,95700000.0
2007-12-18 00:44:00,96.84,96.85,96.8,96.825,323599998.0
2007-12-18 00:45:00,96.825,96.87,96.825,96.845,370000000.0
2007-12-18 00:46:00,96.85,96.895,96.84,96.85,623699999.0
2007-12-18 00:47:00,96.85,96.87,96.84,96.87,118600000.0
2007-12-18 00:48:00,96.87,96.87,96.87,96.87,1500000.0
2007-12-18 00:49:00,96.86,96.885,96.86,96.875,258900000.0
2007-12-18 00:50:00,96.875,96.905,96.87,96.9,640599998.0
2007-12-18 00:51:00,96.9,96.93,96.88,96.89,384100001.0
2007-12-18 00:52:00,96.905,96.94,96.9,96.9,311100000.0
2007-12-18 00:53:00,96.9,96.9,96.87,96.87,230400000.0
2007-12-18 00:54:00,96.87,96.875,96.86,96.875,48000000.0
2007-12-18 00:55:00,96.87,96.875,96.87,96.875,2000000.0
2007-12-18 00:56:00,96.87,96.87,96.87,96.87,14200000.0
2007-12-18 00:57:00,96.875,96.885,96.87,96.88,30900000.0
2007-12-18 00:58:00,96.87,96.895,96.855,96.86,148500000.0
2007-12-18 00:59:00,96.865,96.89,96.85,96.89,47500000.0
2007-12-18 01:00:00,96.89,96.93,96.89,96.92,241300000.0
2007-12-18 01:01:00,96.92,96.94,96.87,96.92,108100000.0
2007-12-18 01:02:00,96.88,96.88,96.865,96.88,67000000.0
2007-12-18 01:03:00,96.88,96.88,96.875,96.875,1400000.0
2007-12-18 01:04:00,96.87,96.875,96.87,96.875,3600000.0
2007-12-18 01:05:00,96.88,96.895,96.88,96.895,27800000.0
2007-12-18 01:06:00,96.895,96.895,96.89,96.89,16500000.0
2007-12-18 01:07:00,96.885,96.885,96.87,96.87,46400000.0
2007-12-18 01:08:00,96.87,96.87,96.83,96.84,189800000.0
2007-12-18 01:09:00,96.84,96.85,96.82,96.825,29700000.0
2007-12-18 01:10:00,96.825,96.85,96.82,96.83,51200000.0
2007-12-18 01:11:00,96.83,96.85,96.81,96.84,251200001.0
2007-12-18 01:12:00,96.84,96.85,96.82,96.825,63600000.0
2007-12-18 01:13:00,96.825,96.83,96.795,96.795,15100000.0
2007-12-18 01:14:00,96.795,96.825,96.785,96.785,97400000.0
2007-12-18 01:15:00,96.79,96.79,96.745,96.78,291200000.0
2007-12-18 01:16:00,96.78,96.8,96.77,96.78,259100000.0
2007-12-18 01:17:00,96.775,96.785,96.77,96.78,204000001.0
2007-12-18 01:18:00,96.775,96.775,96.725,96.735,252400000.0
2007-12-18 01:19:00,96.735,96.76,96.725,96.735,292100000.0
2007-12-18 01:20:00,96.735,96.75,96.735,96.75,45400000.0
2007-12-18 01:21:00,96.75,96.75,96.73,96.75,99500000.0
2007-12-18 01:22:00,96.745,96.745,96.735,96.735,6000000.0
2007-12-18 01:23:00,96.745,96.745,96.71,96.715,268100000.0
2007-12-18 01:24:00,96.715,96.72,96.675,96.68,135000000.0
2007-12-18 01:25:00,96.675,96.69,96.67,96.675,58700000.0
2007-12-18 01:26:00,96.675,96.69,96.675,96.69,31100000.0
2007-12-18 01:27:00,96.69,96.7,96.68,96.7,48200000.0
2007-12-18 01:28:00,96.7,96.715,96.685,96.685,144600000.0
2007-12-18 01:29:00,96.685,96.69,96.62,96.64,424700000.0
2007-12-18 01:30:00,96.64,96.68,96.64,96.675,218200000.0
2007-12-18 01:31:00,96.675,96.71,96.66,96.66,114400000.0
2007-12-18 01:32:00,96.66,96.66,96.58,96.62,323700000.0
2007-12-18 01:33:00,96.62,96.63,96.605,96.61,205000000.0
2007-12-18 01:34:00,96.615,96.62,96.61,96.62,93000000.0
2007-12-18 01:35:00,96.62,96.65,96.61,96.635,430799999.0
2007-12-18 01:36:00,96.63,96.655,96.63,96.63,121900000.0
2007-12-18 01:37:00,96.63,96.675,96.63,96.665,230700000.0
2007-12-18 01:38:00,96.66,96.69,96.66,96.685,95800000.0
2007-12-18 01:39:00,96.675,96.68,96.665,96.675,75800000.0
2007-12-18 01:40:00,96.675,96.685,96.67,96.675,64400000.0
2007-12-18 01:41:00,96.68,96.695,96.68,96.69,49500000.0
2007-12-18 01:42:00,96.705,96.705,96.68,96.695,59600000.0
2007-12-18 01:43:00,96.705,96.715,96.67,96.69,139800000.0
2007-12-18 01:44:00,96.69,96.72,96.66,96.69,440900000.0
2007-12-18 01:45:00,96.69,96.735,96.66,96.68,420900000.0
2007-12-18 01:46:00,96.675,96.71,96.665,96.7,183000000.0
2007-12-18 01:47:00,96.71,96.745,96.705,96.73,84800000.0
2007-12-18 01:48:00,96.73,96.795,96.72,96.75,284300000.0
2007-12-18 01:49:00,96.75,96.78,96.75,96.78,101400000.0
2007-12-18 01:50:00,96.78,96.82,96.775,96.795,87900000.0
2007-12-18 01:51:00,96.8,96.815,96.78,96.805,64400000.0
2007-12-18 01:52:00,96.79,96.865,96.79,96.845,201500000.0
2007-12-18 01:53:00,96.855,96.895,96.84,96.875,247000000.0
2007-12-18 01:54:00,96.875,96.88,96.83,96.83,246800000.0
2007-12-18 01:55:00,96.83,96.855,96.83,96.845,9600000.0
2007-12-18 01:56:00,96.85,96.85,96.84,96.845,47400000.0
2007-12-18 01:57:00,96.845,96.865,96.825,96.845,456300000.0
2007-12-18 01:58:00,96.845,96.845,96.755,96.79,545700000.0
2007-12-18 01:59:00,96.79,96.82,96.79,96.82,151500000.0
2007-12-18 02:00:00,96.805,96.82,96.805,96.82,48600000.0
2007-12-18 02:01:00,96.82,96.85,96.82,96.84,92000000.0
2007-12-18 02:02:00,96.84,96.85,96.82,96.85,210100000.0
2007-12-18 02:03:00,96.85,96.85,96.815,96.825,151700000.0
2007-12-18 02:04:00,96.835,96.845,96.825,96.825,52800000.0
2007-12-18 02:05:00,96.825,96.85,96.81,96.85,332000000.0
2007-12-18 02:06:00,96.845,96.855,96.845,96.85,23300000.0
2007-12-18 02:07:00,96.855,96.855,96.84,96.85,64400000.0
2007-12-18 02:08:00,96.85,96.86,96.84,96.85,130200000.0
2007-12-18 02:09:00,96.85,96.855,96.81,96.81,289500000.0
2007-12-18 02:10:00,96.815,96.82,96.8,96.815,76500000.0
2007-12-18 02:11:00,96.82,96.835,96.78,96.79,456000000.0
2007-12-18 02:12:00,96.785,96.805,96.765,96.8,331200000.0
2007-12-18 02:13:00,96.8,96.83,96.8,96.825,340800000.0
2007-12-18 02:14:00,96.82,96.83,96.79,96.805,277300000.0
2007-12-18 02:15:00,96.81,96.84,96.81,96.83,145600000.0
2007-12-18 02:16:00,96.83,96.835,96.82,96.83,69800000.0
2007-12-18 02:17:00,96.83,96.835,96.805,96.825,307300000.0
2007-12-18 02:18:00,96.825,96.825,96.805,96.825,108900000.0
2007-12-18 02:19:00,96.825,96.85,96.82,96.84,180400000.0
2007-12-18 02:20:00,96.85,96.85,96.83,96.83,123800000.0
2007-12-18 02:21:00,96.845,96.85,96.825,96.83,191200000.0
2007-12-18 02:22:00,96.83,96.855,96.825,96.825,461500000.0
2007-12-18 02:23:00,96.83,96.845,96.815,96.84,168300000.0
2007-12-18 02:24:00,96.845,96.845,96.82,96.825,286500000.0
2007-12-18 02:25:00,96.83,96.845,96.82,96.825,67000000.0
2007-12-18 02:26:00,96.825,96.83,96.81,96.81,225100000.0
2007-12-18 02:27:00,96.81,96.83,96.81,96.83,148200000.0
2007-12-18 02:28:00,96.83,96.91,96.83,96.905,56000000.0
2007-12-18 02:29:00,96.905,96.91,96.84,96.85,218800000.0
2007-12-18 02:30:00,96.85,96.875,96.84,96.86,380700000.0
2007-12-18 02:31:00,96.855,96.985,96.855,96.97,418700000.0
2007-12-18 02:32:00,96.97,96.99,96.945,96.985,457300000.0
2007-12-18 02:33:00,96.98,96.99,96.885,96.965,283900000.0
2007-12-18 02:34:00,96.965,96.99,96.885,96.93,705500000.0
2007-12-18 02:35:00,96.93,96.99,96.93,96.96,131600000.0
2007-12-18 02:36:00,96.96,96.96,96.91,96.915,321400000.0
2007-12-18 02:37:00,96.915,96.945,96.91,96.94,125800000.0
2007-12-18 02:38:00,96.94,96.94,96.915,96.935,57300000.0
2007-12-18 02:39:00,96.935,96.99,96.93,96.96,313400001.0
2007-12-18 02:40:00,96.96,97.005,96.96,97.005,49600000.0
2007-12-18 02:41:00,97.01,97.07,97.01,97.07,152700000.0
2007-12-18 02:42:00,97.07,97.115,97.07,97.085,112600000.0
2007-12-18 02:43:00,97.085,97.095,96.995,96.995,115900000.0
2007-12-18 02:44:00,97.005,97.1,97.005,97.09,162300000.0
2007-12-18 02:45:00,97.105,97.16,97.075,97.075,270900000.0
2007-12-18 02:46:00,97.075,97.1,97.05,97.08,233600000.0
2007-12-18 02:47:00,97.08,97.1,97.06,97.08,308100000.0
2007-12-18 02:48:00,97.08,97.1,97.08,97.1,56000000.0
2007-12-18 02:49:00,97.1,97.12,97.095,97.095,43100000.0
2007-12-18 02:50:00,97.095,97.095,97.065,97.065,67400000.0
2007-12-18 02:51:00,97.07,97.095,97.07,97.095,114600000.0
2007-12-18 02:52:00,97.095,97.095,97.065,97.065,72500000.0
2007-12-18 02:53:00,97.065,97.065,97.01,97.01,541900001.0
2007-12-18 02:54:00,97.01,97.04,96.99,97.01,440100000.0
2007-12-18 02:55:00,97.01,97.04,96.995,97.02,80000000.0
2007-12-18 02:56:00,97.015,97.055,96.995,97.05,60400000.0
2007-12-18 02:57:00,97.045,97.09,97.045,97.085,106600000.0
2007-12-18 02:58:00,97.085,97.1,97.06,97.085,667300001.0
2007-12-18 02:59:00,97.085,97.09,97.06,97.06,258900000.0
2007-12-18 03:00:00,97.07,97.075,97.035,97.06,1138600003.0
2007-12-18 03:01:00,97.06,97.09,97.045,97.07,466300001.0
2007-12-18 03:02:00,97.07,97.075,97.045,97.05,115800000.0
2007-12-18 03:03:00,97.05,97.05,97.02,97.02,88500000.0
2007-12-18 03:04:00,97.025,97.03,97.0,97.0,223600000.0
2007-12-18 03:05:00,97.005,97.015,96.985,96.985,153300000.0
2007-12-18 03:06:00,96.985,97.0,96.98,96.985,172000000.0
2007-12-18 03:07:00,96.98,96.99,96.97,96.975,240900000.0
2007-12-18 03:08:00,96.97,96.97,96.925,96.945,247300000.0
2007-12-18 03:09:00,96.955,96.97,96.945,96.945,210800000.0
2007-12-18 03:10:00,96.945,96.97,96.94,96.955,122000000.0
2007-12-18 03:11:00,96.955,96.965,96.945,96.945,257800000.0
2007-12-18 03:12:00,96.95,96.955,96.945,96.95,23900000.0
2007-12-18 03:13:00,96.945,96.95,96.925,96.945,269800000.0
2007-12-18 03:14:00,96.95,96.95,96.935,96.95,123200000.0
2007-12-18 03:15:00,96.94,96.955,96.935,96.94,387800000.0
2007-12-18 03:16:00,96.94,96.96,96.94,96.96,12400000.0
2007-12-18 03:17:00,96.95,96.975,96.95,96.96,359400000.0
2007-12-18 03:18:00,96.975,97.0,96.96,96.99,291200000.0
2007-12-18 03:19:00,96.995,97.0,96.95,96.98,299300000.0
2007-12-18 03:20:00,96.98,97.03,96.98,97.03,294300000.0
2007-12-18 03:21:00,97.03,97.04,96.995,97.0,565800000.0
2007-12-18 03:22:00,97.005,97.025,96.98,97.015,549100000.0
2007-12-18 03:23:00,97.015,97.015,96.98,96.99,497600000.0
2007-12-18 03:24:00,96.985,96.995,96.975,96.995,82000000.0
2007-12-18 03:25:00,96.995,97.005,96.98,96.98,100900000.0
2007-12-18 03:26:00,96.98,96.98,96.955,96.96,239500000.0
2007-12-18 03:27:00,96.97,96.97,96.92,96.945,420700000.0
2007-12-18 03:28:00,96.945,96.975,96.935,96.975,247400000.0
2007-12-18 03:29:00,96.975,96.975,96.95,96.955,53300000.0
2007-12-18 03:30:00,96.95,96.975,96.95,96.975,194600000.0
2007-12-18 03:31:00,96.975,96.995,96.955,96.965,592300000.0
2007-12-18 03:32:00,96.965,96.975,96.945,96.965,251100000.0
2007-12-18 03:33:00,96.965,96.99,96.96,96.99,136400000.0
2007-12-18 03:34:00,96.99,96.99,96.965,96.98,120300000.0
2007-12-18 03:35:00,96.98,96.995,96.98,96.99,34600000.0
2007-12-18 03:36:00,96.98,97.0,96.975,97.0,167600000.0
2007-12-18 03:37:00,97.0,97.01,96.99,97.005,149700000.0
2007-12-18 03:38:00,97.005,97.02,96.995,96.995,84300000.0
2007-12-18 03:39:00,96.995,97.05,96.995,97.045,158000000.0
2007-12-18 03:40:00,97.04,97.06,97.04,97.06,241000000.0
2007-12-18 03:41:00,97.06,97.06,97.025,97.025,242700000.0
2007-12-18 03:42:00,97.025,97.035,97.01,97.03,159900000.0
2007-12-18 03:43:00,97.03,97.045,97.01,97.035,246900000.0
2007-12-18 03:44:00,97.035,97.035,97.025,97.035,48200000.0
2007-12-18 03:45:00,97.035,97.035,97.02,97.025,50100000.0
2007-12-18 03:46:00,97.02,97.075,97.02,97.075,169300000.0
2007-12-18 03:47:00,97.075,97.125,97.075,97.12,111400000.0
2007-12-18 03:48:00,97.12,97.125,97.11,97.115,107500000.0
2007-12-18 03:49:00,97.115,97.125,97.075,97.085,71300000.0
2007-12-18 03:50:00,97.085,97.085,97.055,97.065,99800000.0
2007-12-18 03:51:00,97.065,97.07,97.025,97.035,198600000.0
2007-12-18 03:52:00,97.04,97.05,97.03,97.04,97900000.0
2007-12-18 03:53:00,97.05,97.05,97.03,97.04,136900000.0
2007-12-18 03:54:00,97.035,97.055,97.03,97.055,254100000.0
2007-12-18 03:55:00,97.055,97.055,97.045,97.05,86600000.0
2007-12-18 03:56:00,97.045,97.085,97.045,97.075,228400000.0
2007-12-18 03:57:00,97.08,97.1,97.06,97.07,213900000.0
2007-12-18 03:58:00,97.07,97.075,97.055,97.07,125800000.0
2007-12-18 03:59:00,97.07,97.085,97.065,97.08,202400000.0
2007-12-18 04:00:00,97.08,97.105,97.07,97.1,96200000.0
2007-12-18 04:01:00,97.105,97.105,97.075,97.085,163900000.0
2007-12-18 04:02:00,97.09,97.095,97.08,97.085,89900000.0
2007-12-18 04:03:00,97.085,97.09,97.065,97.075,88700000.0
2007-12-18 04:04:00,97.075,97.075,97.065,97.075,97400000.0
2007-12-18 04:05:00,97.075,97.09,97.075,97.09,39700000.0
2007-12-18 04:06:00,97.085,97.1,97.075,97.09,159400000.0
2007-12-18 04:07:00,97.08,97.095,97.08,97.09,71000000.0
2007-12-18 04:08:00,97.09,97.09,97.065,97.08,122100000.0
2007-12-18 04:09:00,97.08,97.085,97.065,97.065,165999999.0
2007-12-18 04:10:00,97.065,97.085,97.065,97.085,92700000.0
2007-12-18 04:11:00,97.085,97.085,97.065,97.07,40600000.0
2007-12-18 04:12:00,97.07,97.075,97.055,97.06,73400000.0
2007-12-18 04:13:00,97.065,97.075,97.055,97.055,54000000.0
2007-12-18 04:14:00,97.055,97.065,97.05,97.055,50300000.0
2007-12-18 04:15:00,97.045,97.06,97.045,97.055,75500000.0
2007-12-18 04:16:00,97.06,97.07,97.055,97.065,116400000.0
2007-12-18 04:17:00,97.065,97.07,97.055,97.065,205300001.0
2007-12-18 04:18:00,97.055,97.1,97.055,97.1,136300001.0
2007-12-18 04:19:00,97.1,97.1,97.055,97.07,221000000.0
2007-12-18 04:20:00,97.07,97.09,97.07,97.09,100800000.0
2007-12-18 04:21:00,97.085,97.105,97.065,97.075,269500001.0
2007-12-18 04:22:00,97.075,97.09,97.065,97.075,184300000.0
2007-12-18 04:23:00,97.065,97.105,97.065,97.09,423000000.0
2007-12-18 04:24:00,97.09,97.1,97.07,97.07,144200001.0
2007-12-18 04:25:00,97.075,97.085,97.065,97.08,133100000.0
2007-12-18 04:26:00,97.08,97.095,97.08,97.095,36600000.0
2007-12-18 04:27:00,97.095,97.115,97.085,97.115,73300000.0
2007-12-18 04:28:00,97.115,97.115,97.06,97.07,151400000.0
2007-12-18 04:29:00,97.07,97.09,97.07,97.085,59600000.0
2007-12-18 04:30:00,97.08,97.1,97.075,97.095,191700000.0
2007-12-18 04:31:00,97.095,97.135,97.095,97.11,108200000.0
2007-12-18 04:32:00,97.11,97.135,97.09,97.135,110400000.0
2007-12-18 04:33:00,97.13,97.15,97.115,97.14,72200000.0
2007-12-18 04:34:00,97.14,97.145,97.115,97.115,85200000.0
2007-12-18 04:35:00,97.115,97.13,97.11,97.13,107800000.0
2007-12-18 04:36:00,97.13,97.135,97.115,97.13,183800000.0
2007-12-18 04:37:00,97.13,97.145,97.12,97.12,165900002.0
2007-12-18 04:38:00,97.12,97.13,97.11,97.115,95000000.0
2007-12-18 04:39:00,97.115,97.12,97.115,97.12,61200000.0
2007-12-18 04:40:00,97.12,97.12,97.115,97.12,41600000.0
2007-12-18 04:41:00,97.12,97.125,97.105,97.125,154600000.0
2007-12-18 04:42:00,97.125,97.13,97.12,97.12,36200000.0
2007-12-18 04:43:00,97.12,97.13,97.105,97.115,181200000.0
2007-12-18 04:44:00,97.12,97.12,97.1,97.105,28800000.0
2007-12-18 04:45:00,97.11,97.11,97.075,97.08,32800000.0
2007-12-18 04:46:00,97.075,97.085,97.025,97.065,284700000.0
2007-12-18 04:47:00,97.07,97.07,97.025,97.05,645800002.0
2007-12-18 04:48:00,97.05,97.055,97.04,97.04,20000000.0
2007-12-18 04:49:00,97.04,97.05,97.005,97.02,97600000.0
2007-12-18 04:50:00,97.02,97.04,97.015,97.04,70000000.0
2007-12-18 04:51:00,97.04,97.05,97.03,97.035,14200000.0
2007-12-18 04:52:00,97.04,97.05,97.025,97.025,176600000.0
2007-12-18 04:53:00,97.025,97.025,97.025,97.025,74100000.0
2007-12-18 04:54:00,97.015,97.045,97.015,97.045,96500000.0
2007-12-18 04:55:00,97.05,97.05,97.025,97.025,24500000.0
2007-12-18 04:56:00,97.04,97.04,97.025,97.025,23000000.0
2007-12-18 04:57:00,97.04,97.04,97.04,97.04,600000.0
2007-12-18 04:58:00,97.045,97.065,97.03,97.05,483000001.0
2007-12-18 04:59:00,97.055,97.055,97.045,97.045,12400000.0
2007-12-18 05:00:00,97.045,97.045,97.02,97.025,12200000.0
2007-12-18 05:01:00,97.025,97.04,97.025,97.04,12200000.0
2007-12-18 05:02:00,97.04,97.04,97.025,97.035,118800000.0
2007-12-18 05:03:00,97.045,97.055,97.025,97.05,66600000.0
2007-12-18 05:04:00,97.05,97.125,97.045,97.125,96400000.0
2007-12-18 05:05:00,97.11,97.13,97.11,97.13,38200000.0
2007-12-18 05:06:00,97.13,97.16,97.125,97.155,91200000.0
2007-12-18 05:07:00,97.155,97.21,97.155,97.21,118000000.0
2007-12-18 05:08:00,97.21,97.285,97.195,97.265,878300001.0
2007-12-18 05:09:00,97.275,97.3,97.255,97.275,397300001.0
2007-12-18 05:10:00,97.285,97.3,97.265,97.285,331400000.0
2007-12-18 05:11:00,97.28,97.295,97.265,97.265,436000004.0
2007-12-18 05:12:00,97.265,97.275,97.235,97.245,172800000.0
2007-12-18 05:13:00,97.25,97.25,97.175,97.18,147999999.0
2007-12-18 05:14:00,97.18,97.225,97.175,97.205,165000000.0
2007-12-18 05:15:00,97.195,97.22,97.185,97.215,242800000.0
2007-12-18 05:16:00,97.21,97.28,97.205,97.28,272200004.0
2007-12-18 05:17:00,97.28,97.29,97.265,97.275,319500002.0
2007-12-18 05:18:00,97.28,97.29,97.27,97.28,132000000.0
2007-12-18 05:19:00,97.275,97.295,97.27,97.295,179600000.0
2007-12-18 05:20:00,97.295,97.365,97.295,97.36,145900000.0
2007-12-18 05:21:00,97.365,97.4,97.365,97.4,231200001.0
2007-12-18 05:22:00,97.385,97.485,97.385,97.465,403200000.0
2007-12-18 05:23:00,97.465,97.465,97.385,97.41,278200000.0
2007-12-18 05:24:00,97.415,97.43,97.38,97.4,175200000.0
2007-12-18 05:25:00,97.4,97.4,97.39,97.395,13400000.0
2007-12-18 05:26:00,97.395,97.485,97.39,97.47,307800000.0
2007-12-18 05:27:00,97.47,97.47,97.44,97.465,619900001.0
2007-12-18 05:28:00,97.46,97.475,97.425,97.43,66800000.0
2007-12-18 05:29:00,97.43,97.455,97.425,97.445,118400000.0
2007-12-18 05:30:00,97.455,97.475,97.455,97.465,317999999.0
2007-12-18 05:31:00,97.465,97.485,97.465,97.475,46200000.0
2007-12-18 05:32:00,97.48,97.485,97.455,97.455,44600000.0
2007-12-18 05:33:00,97.455,97.46,97.425,97.44,272500003.0
2007-12-18 05:34:00,97.445,97.455,97.43,97.435,88800000.0
2007-12-18 05:35:00,97.425,97.465,97.415,97.46,391700000.0
2007-12-18 05:36:00,97.46,97.54,97.455,97.53,238000000.0
2007-12-18 05:37:00,97.53,97.55,97.495,97.495,195100000.0
2007-12-18 05:38:00,97.495,97.515,97.48,97.485,163000000.0
2007-12-18 05:39:00,97.49,97.54,97.49,97.535,116600000.0
2007-12-18 05:40:00,97.54,97.545,97.515,97.535,346199997.0
2007-12-18 05:41:00,97.535,97.56,97.51,97.51,242500000.0
2007-12-18 05:42:00,97.515,97.525,97.445,97.46,897900004.0
2007-12-18 05:43:00,97.465,97.475,97.445,97.46,216100000.0
2007-12-18 05:44:00,97.46,97.46,97.425,97.43,833200003.0
2007-12-18 05:45:00,97.43,97.435,97.41,97.425,244800000.0
2007-12-18 05:46:00,97.425,97.445,97.425,97.435,69800000.0
2007-12-18 05:47:00,97.435,97.47,97.435,97.46,209900000.0
2007-12-18 05:48:00,97.455,97.485,97.455,97.47,169200000.0
2007-12-18 05:49:00,97.475,97.475,97.455,97.455,74600000.0
2007-12-18 05:50:00,97.455,97.455,97.435,97.44,96300000.0
2007-12-18 05:51:00,97.44,97.455,97.435,97.44,50800000.0
2007-12-18 05:52:00,97.43,97.465,97.425,97.46,188000000.0
2007-12-18 05:53:00,97.46,97.47,97.445,97.445,87900000.0
2007-12-18 05:54:00,97.445,97.46,97.445,97.455,46600000.0
2007-12-18 05:55:00,97.46,97.505,97.46,97.5,27400000.0
2007-12-18 05:56:00,97.5,97.515,97.485,97.495,69000000.0
2007-12-18 05:57:00,97.495,97.5,97.475,97.5,147200000.0
2007-12-18 05:58:00,97.49,97.5,97.465,97.485,228900001.0
2007-12-18 05:59:00,97.475,97.48,97.44,97.44,211900000.0
2007-12-18 06:00:00,97.44,97.44,97.39,97.39,81900000.0
2007-12-18 06:01:00,97.4,97.41,97.365,97.375,248200000.0
2007-12-18 06:02:00,97.365,97.395,97.365,97.38,124300000.0
2007-12-18 06:03:00,97.38,97.38,97.345,97.36,44600000.0
2007-12-18 06:04:00,97.36,97.36,97.285,97.33,382500000.0
2007-12-18 06:05:00,97.33,97.33,97.27,97.27,132800000.0
2007-12-18 06:06:00,97.27,97.27,97.235,97.245,148000000.0
2007-12-18 06:07:00,97.255,97.28,97.25,97.265,154100000.0
2007-12-18 06:08:00,97.28,97.285,97.235,97.245,609800002.0
2007-12-18 06:09:00,97.24,97.255,97.22,97.245,494400003.0
2007-12-18 06:10:00,97.245,97.275,97.245,97.275,107600000.0
2007-12-18 06:11:00,97.275,97.295,97.27,97.275,352400000.0
2007-12-18 06:12:00,97.275,97.28,97.265,97.275,358599999.0
2007-12-18 06:13:00,97.285,97.29,97.27,97.285,347200001.0
2007-12-18 06:14:00,97.275,97.295,97.26,97.27,621900000.0
2007-12-18 06:15:00,97.27,97.275,97.265,97.27,101200000.0
2007-12-18 06:16:00,97.27,97.27,97.245,97.245,94800000.0
2007-12-18 06:17:00,97.245,97.25,97.2,97.21,336599999.0
2007-12-18 06:18:00,97.205,97.235,97.15,97.15,595700000.0
2007-12-18 06:19:00,97.155,97.17,97.135,97.155,323200000.0
2007-12-18 06:20:00,97.155,97.195,97.135,97.14,790599998.0
2007-12-18 06:21:00,97.14,97.165,97.125,97.165,340700000.0
2007-12-18 06:22:00,97.155,97.185,97.15,97.18,104000000.0
2007-12-18 06:23:00,97.18,97.185,97.15,97.16,107800000.0
2007-12-18 06:24:00,97.16,97.205,97.16,97.185,141400000.0
2007-12-18 06:25:00,97.185,97.19,97.17,97.17,47400000.0
2007-12-18 06:26:00,97.17,97.21,97.17,97.21,93600000.0
2007-12-18 06:27:00,97.21,97.24,97.195,97.225,158600000.0
2007-12-18 06:28:00,97.23,97.24,97.205,97.205,82000000.0
2007-12-18 06:29:00,97.215,97.245,97.215,97.235,84300000.0
2007-12-18 06:30:00,97.235,97.235,97.205,97.22,253500001.0
2007-12-18 06:31:00,97.22,97.22,97.205,97.205,131600000.0
2007-12-18 06:32:00,97.215,97.22,97.205,97.205,5600000.0
2007-12-18 06:33:00,97.21,97.215,97.205,97.205,44600000.0
2007-12-18 06:34:00,97.21,97.21,97.205,97.21,48800000.0
2007-12-18 06:35:00,97.215,97.22,97.205,97.22,67200000.0
2007-12-18 06:36:00,97.22,97.255,97.22,97.25,234500000.0
2007-12-18 06:37:00,97.245,97.295,97.235,97.285,613100000.0
2007-12-18 06:38:00,97.285,97.305,97.285,97.285,67800000.0
2007-12-18 06:39:00,97.28,97.34,97.28,97.34,393400000.0
2007-12-18 06:40:00,97.325,97.35,97.305,97.345,354900001.0
2007-12-18 06:41:00,97.345,97.345,97.32,97.32,45100000.0
2007-12-18 06:42:00,97.33,97.34,97.32,97.325,70000000.0
2007-12-18 06:43:00,97.32,97.325,97.265,97.28,238500000.0
2007-12-18 06:44:00,97.275,97.3,97.275,97.3,74000000.0
2007-12-18 06:45:00,97.315,97.32,97.3,97.31,65800000.0
2007-12-18 06:46:00,97.31,97.32,97.3,97.315,18600000.0
2007-12-18 06:47:00,97.315,97.34,97.315,97.335,59200000.0
2007-12-18 06:48:00,97.325,97.335,97.315,97.335,77800001.0
2007-12-18 06:49:00,97.33,97.335,97.305,97.305,27200000.0
2007-12-18 06:50:00,97.305,97.305,97.26,97.275,137800000.0
2007-12-18 06:51:00,97.275,97.325,97.265,97.31,88800000.0
2007-12-18 06:52:00,97.31,97.31,97.29,97.29,89200000.0
2007-12-18 06:53:00,97.3,97.3,97.3,97.3,3600000.0
2007-12-18 06:54:00,97.3,97.315,97.3,97.315,14200000.0
2007-12-18 06:55:00,97.315,97.315,97.295,97.3,76400000.0
2007-12-18 06:56:00,97.3,97.305,97.285,97.29,253600002.0
2007-12-18 06:57:00,97.3,97.3,97.28,97.3,61400000.0
2007-12-18 06:58:00,97.3,97.305,97.3,97.3,9800000.0
2007-12-18 06:59:00,97.29,97.3,97.285,97.29,85000000.0
2007-12-18 07:00:00,97.29,97.29,97.265,97.275,106400000.0
2007-12-18 07:01:00,97.275,97.28,97.225,97.28,288500000.0
2007-12-18 07:02:00,97.28,97.29,97.27,97.28,53800000.0
2007-12-18 07:03:00,97.285,97.285,97.265,97.27,82200000.0
2007-12-18 07:04:00,97.27,97.29,97.225,97.265,231700000.0
2007-12-18 07:05:00,97.265,97.31,97.265,97.305,17800000.0
2007-12-18 07:06:00,97.3,97.3,97.295,97.295,5600000.0
2007-12-18 07:07:00,97.3,97.3,97.29,97.3,37600000.0
2007-12-18 07:08:00,97.305,97.315,97.3,97.305,14800000.0
2007-12-18 07:09:00,97.31,97.32,97.295,97.3,84600000.0
2007-12-18 07:10:00,97.295,97.305,97.295,97.305,9200000.0
2007-12-18 07:11:00,97.3,97.31,97.295,97.305,26800000.0
2007-12-18 07:12:00,97.305,97.305,97.295,97.3,6200000.0
2007-12-18 07:13:00,97.3,97.3,97.285,97.29,25000000.0
2007-12-18 07:14:00,97.28,97.295,97.28,97.29,8600000.0
2007-12-18 07:15:00,97.29,97.29,97.27,97.27,26600000.0
2007-12-18 07:16:00,97.29,97.29,97.265,97.275,95500001.0
2007-12-18 07:17:00,97.265,97.285,97.26,97.285,288200000.0
2007-12-18 07:18:00,97.285,97.315,97.275,97.315,240800000.0
2007-12-18 07:19:00,97.32,97.32,97.295,97.3,105200000.0
2007-12-18 07:20:00,97.295,97.31,97.285,97.31,12000000.0
2007-12-18 07:21:00,97.305,97.305,97.265,97.265,253800000.0
2007-12-18 07:22:00,97.275,97.29,97.275,97.28,32200000.0
2007-12-18 07:23:00,97.265,97.28,97.265,97.275,54900000.0
2007-12-18 07:24:00,97.275,97.285,97.26,97.265,180400000.0
2007-12-18 07:25:00,97.275,97.275,97.225,97.225,248100000.0
2007-12-18 07:26:00,97.23,97.23,97.21,97.225,78200000.0
2007-12-18 07:27:00,97.225,97.24,97.22,97.235,56000000.0
2007-12-18 07:28:00,97.225,97.245,97.225,97.245,61800000.0
2007-12-18 07:29:00,97.22,97.255,97.205,97.255,195200000.0
2007-12-18 07:30:00,97.255,97.26,97.245,97.26,47000000.0
2007-12-18 07:31:00,97.26,97.275,97.255,97.255,50600001.0
2007-12-18 07:32:00,97.255,97.265,97.215,97.245,116800000.0
2007-12-18 07:33:00,97.245,97.265,97.215,97.24,188400000.0
2007-12-18 07:34:00,97.24,97.285,97.225,97.24,352300000.0
2007-12-18 07:35:00,97.24,97.27,97.21,97.24,505500000.0
2007-12-18 07:36:00,97.245,97.265,97.225,97.265,155300003.0
2007-12-18 07:37:00,97.26,97.26,97.25,97.25,8200000.0
2007-12-18 07:38:00,97.24,97.265,97.24,97.255,18800000.0
2007-12-18 07:39:00,97.255,97.285,97.255,97.265,46000000.0
2007-12-18 07:40:00,97.265,97.27,97.245,97.245,157400000.0
2007-12-18 07:41:00,97.245,97.26,97.235,97.25,106000000.0
2007-12-18 07:42:00,97.255,97.26,97.235,97.245,90800000.0
2007-12-18 07:43:00,97.245,97.245,97.2,97.21,209000000.0
2007-12-18 07:44:00,97.23,97.235,97.205,97.205,94400000.0
2007-12-18 07:45:00,97.205,97.235,97.205,97.235,44000000.0
2007-12-18 07:46:00,97.235,97.235,97.205,97.22,315500001.0
2007-12-18 07:47:00,97.22,97.22,97.195,97.21,75000000.0
2007-12-18 07:48:00,97.2,97.21,97.165,97.185,174200000.0
2007-12-18 07:49:00,97.19,97.21,97.18,97.19,82000000.0
2007-12-18 07:50:00,97.19,97.19,97.18,97.19,16000000.0
2007-12-18 07:51:00,97.19,97.265,97.19,97.195,302600001.0
2007-12-18 07:52:00,97.195,97.275,97.195,97.245,304900000.0
2007-12-18 07:53:00,97.245,97.25,97.22,97.235,123400000.0
2007-12-18 07:54:00,97.25,97.265,97.235,97.26,284000000.0
2007-12-18 07:55:00,97.26,97.285,97.245,97.26,175800000.0
2007-12-18 07:56:00,97.26,97.26,97.185,97.235,422900000.0
2007-12-18 07:57:00,97.235,97.27,97.215,97.255,415800002.0
2007-12-18 07:58:00,97.255,97.3,97.245,97.29,255400000.0
2007-12-18 07:59:00,97.27,97.29,97.235,97.245,571800000.0
2007-12-18 08:00:00,97.245,97.245,97.175,97.195,611000000.0
2007-12-18 08:01:00,97.2,97.21,97.16,97.18,332800000.0
2007-12-18 08:02:00,97.18,97.2,97.165,97.18,255500000.0
2007-12-18 08:03:00,97.18,97.185,97.16,97.18,231600000.0
2007-12-18 08:04:00,97.18,97.195,97.18,97.19,6400000.0
2007-12-18 08:05:00,97.19,97.2,97.17,97.19,72800000.0
2007-12-18 08:06:00,97.19,97.225,97.19,97.2,95000000.0
2007-12-18 08:07:00,97.22,97.225,97.215,97.22,30800000.0
2007-12-18 08:08:00,97.22,97.225,97.2,97.21,43900000.0
2007-12-18 08:09:00,97.21,97.23,97.21,97.22,36500000.0
2007-12-18 08:10:00,97.22,97.225,97.195,97.215,156800000.0
2007-12-18 08:11:00,97.215,97.22,97.195,97.215,108700002.0
2007-12-18 08:12:00,97.215,97.225,97.205,97.215,15800000.0
2007-12-18 08:13:00,97.22,97.235,97.21,97.235,18000000.0
2007-12-18 08:14:00,97.22,97.24,97.22,97.23,13600000.0
2007-12-18 08:15:00,97.22,97.24,97.22,97.235,11000000.0
2007-12-18 08:16:00,97.23,97.235,97.215,97.22,57900000.0
2007-12-18 08:17:00,97.225,97.24,97.225,97.225,31500000.0
2007-12-18 08:18:00,97.225,97.235,97.225,97.23,22800000.0
2007-12-18 08:19:00,97.23,97.235,97.215,97.215,23200000.0
2007-12-18 08:20:00,97.225,97.23,97.225,97.225,6000000.0
2007-12-18 08:21:00,97.225,97.225,97.22,97.225,3400000.0
2007-12-18 08:22:00,97.225,97.225,97.195,97.205,139600000.0
2007-12-18 08:23:00,97.195,97.23,97.195,97.23,265600001.0
2007-12-18 08:24:00,97.225,97.225,97.195,97.2,219799999.0
2007-12-18 08:25:00,97.2,97.2,97.175,97.185,312099999.0
2007-12-18 08:26:00,97.185,97.195,97.175,97.195,150700001.0
2007-12-18 08:27:00,97.2,97.215,97.2,97.21,99400000.0
2007-12-18 08:28:00,97.215,97.225,97.21,97.21,97500000.0
2007-12-18 08:29:00,97.22,97.22,97.215,97.22,40200000.0
2007-12-18 08:30:00,97.225,97.23,97.215,97.215,113800000.0
2007-12-18 08:31:00,97.22,97.22,97.2,97.2,191400000.0
2007-12-18 08:32:00,97.195,97.2,97.185,97.195,266800002.0
2007-12-18 08:33:00,97.19,97.2,97.19,97.2,25300000.0
2007-12-18 08:34:00,97.2,97.2,97.185,97.19,30100000.0
2007-12-18 08:35:00,97.185,97.185,97.14,97.155,143000000.0
2007-12-18 08:36:00,97.155,97.17,97.155,97.165,129300003.0
2007-12-18 08:37:00,97.155,97.165,97.12,97.135,199000000.0
2007-12-18 08:38:00,97.135,97.16,97.115,97.125,542500000.0
2007-12-18 08:39:00,97.115,97.13,97.095,97.115,512800000.0
2007-12-18 08:40:00,97.11,97.14,97.085,97.14,415000002.0
2007-12-18 08:41:00,97.14,97.15,97.12,97.14,32200000.0
2007-12-18 08:42:00,97.14,97.23,97.135,97.225,89800000.0
2007-12-18 08:43:00,97.225,97.275,97.2,97.235,97400000.0
2007-12-18 08:44:00,97.255,97.315,97.225,97.315,646900001.0
2007-12-18 08:45:00,97.315,97.315,97.245,97.25,331000000.0
2007-12-18 08:46:00,97.25,97.25,97.215,97.215,123300000.0
2007-12-18 08:47:00,97.215,97.23,97.185,97.22,341100000.0
2007-12-18 08:48:00,97.22,97.235,97.21,97.235,62600000.0
2007-12-18 08:49:00,97.235,97.26,97.22,97.22,514500001.0
2007-12-18 08:50:00,97.22,97.235,97.195,97.205,266500000.0
2007-12-18 08:51:00,97.205,97.23,97.195,97.225,55300000.0
2007-12-18 08:52:00,97.225,97.235,97.215,97.23,153599999.0
2007-12-18 08:53:00,97.23,97.23,97.21,97.215,49700000.0
2007-12-18 08:54:00,97.215,97.22,97.125,97.14,295500000.0
2007-12-18 08:55:00,97.145,97.145,97.105,97.125,409400001.0
2007-12-18 08:56:00,97.12,97.145,97.115,97.14,219200000.0
2007-12-18 08:57:00,97.14,97.145,97.13,97.13,48200000.0
2007-12-18 08:58:00,97.135,97.16,97.13,97.14,215600000.0
2007-12-18 08:59:00,97.14,97.185,97.13,97.18,103400000.0
2007-12-18 09:00:00,97.175,97.18,97.135,97.165,114200000.0
2007-12-18 09:01:00,97.165,97.18,97.145,97.155,303300000.0
2007-12-18 09:02:00,97.155,97.165,97.135,97.155,523499998.0
2007-12-18 09:03:00,97.155,97.17,97.135,97.135,100600000.0
2007-12-18 09:04:00,97.135,97.145,97.085,97.125,144500000.0
2007-12-18 09:05:00,97.125,97.155,97.095,97.15,194200000.0
2007-12-18 09:06:00,97.145,97.16,97.145,97.16,11000000.0
2007-12-18 09:07:00,97.16,97.16,97.135,97.14,156500001.0
2007-12-18 09:08:00,97.14,97.155,97.115,97.155,574400000.0
2007-12-18 09:09:00,97.155,97.215,97.145,97.175,500000000.0
2007-12-18 09:10:00,97.175,97.19,97.15,97.155,80800000.0
2007-12-18 09:11:00,97.155,97.17,97.135,97.155,149600000.0
2007-12-18 09:12:00,97.155,97.165,97.14,97.14,73200000.0
2007-12-18 09:13:00,97.15,97.16,97.125,97.13,132600000.0
2007-12-18 09:14:00,97.115,97.135,97.115,97.13,138600000.0
2007-12-18 09:15:00,97.13,97.145,97.115,97.125,300700002.0
2007-12-18 09:16:00,97.125,97.16,97.115,97.145,171700000.0
2007-12-18 09:17:00,97.145,97.165,97.145,97.155,29400000.0
2007-12-18 09:18:00,97.16,97.18,97.16,97.17,35400000.0
2007-12-18 09:19:00,97.17,97.175,97.155,97.165,101400000.0
2007-12-18 09:20:00,97.165,97.205,97.16,97.175,155400000.0
2007-12-18 09:21:00,97.175,97.175,97.155,97.17,24600000.0
2007-12-18 09:22:00,97.17,97.185,97.165,97.18,45400000.0
2007-12-18 09:23:00,97.18,97.19,97.175,97.175,51000000.0
2007-12-18 09:24:00,97.175,97.205,97.175,97.175,179900000.0
2007-12-18 09:25:00,97.175,97.19,97.175,97.18,56000000.0
2007-12-18 09:26:00,97.18,97.185,97.17,97.185,101000000.0
2007-12-18 09:27:00,97.19,97.2,97.19,97.195,31000000.0
2007-12-18 09:28:00,97.2,97.21,97.19,97.21,215300001.0
2007-12-18 09:29:00,97.205,97.22,97.185,97.205,78200000.0
2007-12-18 09:30:00,97.2,97.215,97.19,97.19,119900000.0
2007-12-18 09:31:00,97.19,97.215,97.19,97.215,23800000.0
2007-12-18 09:32:00,97.215,97.225,97.205,97.225,70400000.0
2007-12-18 09:33:00,97.215,97.26,97.21,97.215,135900000.0
2007-12-18 09:34:00,97.215,97.255,97.215,97.255,35400000.0
2007-12-18 09:35:00,97.25,97.305,97.245,97.275,313900000.0
2007-12-18 09:36:00,97.275,97.29,97.265,97.28,204700000.0
2007-12-18 09:37:00,97.275,97.28,97.245,97.255,46600000.0
2007-12-18 09:38:00,97.255,97.255,97.225,97.235,87000000.0
2007-12-18 09:39:00,97.235,97.24,97.195,97.2,113600000.0
2007-12-18 09:40:00,97.2,97.22,97.2,97.215,57400000.0
2007-12-18 09:41:00,97.215,97.235,97.195,97.215,131600000.0
2007-12-18 09:42:00,97.215,97.225,97.205,97.22,70400000.0
2007-12-18 09:43:00,97.225,97.225,97.205,97.225,156100000.0
2007-12-18 09:44:00,97.245,97.25,97.24,97.245,75799998.0
2007-12-18 09:45:00,97.245,97.255,97.21,97.235,485200000.0
2007-12-18 09:46:00,97.235,97.245,97.225,97.24,161400000.0
2007-12-18 09:47:00,97.245,97.245,97.225,97.235,121200000.0
2007-12-18 09:48:00,97.24,97.265,97.225,97.255,375600001.0
2007-12-18 09:49:00,97.255,97.255,97.225,97.23,325600000.0
2007-12-18 09:50:00,97.225,97.245,97.22,97.24,161400000.0
2007-12-18 09:51:00,97.24,97.24,97.215,97.22,76300000.0
2007-12-18 09:52:00,97.23,97.24,97.215,97.24,51200000.0
2007-12-18 09:53:00,97.24,97.245,97.24,97.245,22400000.0
2007-12-18 09:54:00,97.245,97.265,97.235,97.25,69400000.0
2007-12-18 09:55:00,97.25,97.265,97.23,97.23,72200000.0
2007-12-18 09:56:00,97.23,97.235,97.215,97.22,119800000.0
2007-12-18 09:57:00,97.22,97.22,97.185,97.195,391200000.0
2007-12-18 09:58:00,97.205,97.24,97.175,97.22,462200002.0
2007-12-18 09:59:00,97.215,97.305,97.215,97.305,201300000.0
2007-12-18 10:00:00,97.305,97.305,97.285,97.305,300300000.0
2007-12-18 10:01:00,97.31,97.32,97.245,97.285,823300001.0
2007-12-18 10:02:00,97.28,97.31,97.27,97.295,206800000.0
2007-12-18 10:03:00,97.295,97.32,97.215,97.22,750099997.0
2007-12-18 10:04:00,97.225,97.235,97.205,97.205,402600000.0
2007-12-18 10:05:00,97.215,97.235,97.205,97.225,418100000.0
2007-12-18 10:06:00,97.225,97.245,97.19,97.245,518000000.0
2007-12-18 10:07:00,97.245,97.26,97.225,97.225,262600000.0
2007-12-18 10:08:00,97.235,97.26,97.215,97.25,414500000.0
2007-12-18 10:09:00,97.25,97.255,97.195,97.205,807700001.0
2007-12-18 10:10:00,97.205,97.215,97.195,97.205,681000001.0
2007-12-18 10:11:00,97.205,97.215,97.195,97.195,437200000.0
2007-12-18 10:12:00,97.205,97.255,97.205,97.255,248600000.0
2007-12-18 10:13:00,97.275,97.295,97.255,97.265,454400000.0
2007-12-18 10:14:00,97.265,97.295,97.245,97.285,627100002.0
2007-12-18 10:15:00,97.285,97.285,97.255,97.255,70000000.0
2007-12-18 10:16:00,97.255,97.28,97.255,97.255,128000000.0
2007-12-18 10:17:00,97.255,97.255,97.235,97.25,142200000.0
2007-12-18 10:18:00,97.25,97.255,97.235,97.245,153500001.0
2007-12-18 10:19:00,97.245,97.245,97.235,97.235,38400000.0
2007-12-18 10:20:00,97.235,97.235,97.195,97.215,176900000.0
2007-12-18 10:21:00,97.215,97.235,97.215,97.225,94000000.0
2007-12-18 10:22:00,97.225,97.24,97.215,97.24,189400000.0
2007-12-18 10:23:00,97.24,97.245,97.215,97.245,325600000.0
2007-12-18 10:24:00,97.235,97.275,97.225,97.275,259100000.0
2007-12-18 10:25:00,97.275,97.275,97.235,97.26,165200000.0
2007-12-18 10:26:00,97.255,97.29,97.25,97.265,145200000.0
2007-12-18 10:27:00,97.275,97.32,97.265,97.31,426299999.0
2007-12-18 10:28:00,97.305,97.32,97.295,97.295,271400000.0
2007-12-18 10:29:00,97.305,97.315,97.305,97.31,61600000.0
2007-12-18 10:30:00,97.305,97.335,97.305,97.315,226600000.0
2007-12-18 10:31:00,97.315,97.335,97.305,97.31,199100001.0
2007-12-18 10:32:00,97.315,97.32,97.285,97.285,66400000.0
2007-12-18 10:33:00,97.285,97.335,97.275,97.325,88000000.0
2007-12-18 10:34:00,97.325,97.365,97.295,97.365,401700000.0
2007-12-18 10:35:00,97.365,97.365,97.32,97.33,149400000.0
2007-12-18 10:36:00,97.33,97.34,97.315,97.33,407000000.0
2007-12-18 10:37:00,97.33,97.335,97.315,97.315,84000000.0
2007-12-18 10:38:00,97.315,97.33,97.305,97.32,354300000.0
2007-12-18 10:39:00,97.325,97.37,97.31,97.335,365300000.0
2007-12-18 10:40:00,97.325,97.335,97.275,97.295,699899999.0
2007-12-18 10:41:00,97.305,97.31,97.29,97.295,179799999.0
2007-12-18 10:42:00,97.295,97.295,97.295,97.295,42600000.0
2007-12-18 10:43:00,97.295,97.34,97.295,97.335,118700000.0
2007-12-18 10:44:00,97.335,97.34,97.325,97.335,258199999.0
2007-12-18 10:45:00,97.335,97.385,97.305,97.36,346500000.0
2007-12-18 10:46:00,97.36,97.38,97.355,97.365,49800000.0
2007-12-18 10:47:00,97.37,97.38,97.355,97.355,140099999.0
2007-12-18 10:48:00,97.365,97.38,97.345,97.365,211700000.0
2007-12-18 10:49:00,97.365,97.365,97.355,97.355,181800000.0
2007-12-18 10:50:00,97.355,97.375,97.345,97.36,76800000.0
2007-12-18 10:51:00,97.36,97.37,97.345,97.365,71800000.0
2007-12-18 10:52:00,97.355,97.365,97.325,97.335,133700002.0
2007-12-18 10:53:00,97.335,97.37,97.335,97.365,65900000.0
2007-12-18 10:54:00,97.365,97.375,97.345,97.345,124000000.0
2007-12-18 10:55:00,97.345,97.365,97.325,97.365,496700001.0
2007-12-18 10:56:00,97.365,97.365,97.325,97.34,135600000.0
2007-12-18 10:57:00,97.34,97.395,97.34,97.375,224300000.0
2007-12-18 10:58:00,97.375,97.39,97.345,97.375,367100000.0
2007-12-18 10:59:00,97.385,97.385,97.365,97.365,40000000.0
2007-12-18 11:00:00,97.365,97.41,97.365,97.4,92400000.0
2007-12-18 11:01:00,97.4,97.415,97.39,97.395,29600000.0
2007-12-18 11:02:00,97.405,97.43,97.4,97.405,75800000.0
2007-12-18 11:03:00,97.405,97.425,97.395,97.425,164300000.0
2007-12-18 11:04:00,97.425,97.495,97.425,97.44,246800000.0
2007-12-18 11:05:00,97.44,97.44,97.42,97.43,13600000.0
2007-12-18 11:06:00,97.43,97.45,97.43,97.445,18200000.0
2007-12-18 11:07:00,97.445,97.485,97.43,97.44,90200000.0
2007-12-18 11:08:00,97.445,97.45,97.435,97.435,87800000.0
2007-12-18 11:09:00,97.445,97.515,97.435,97.515,212900000.0
2007-12-18 11:10:00,97.515,97.515,97.485,97.515,271600000.0
2007-12-18 11:11:00,97.525,97.645,97.515,97.615,285200000.0
2007-12-18 11:12:00,97.625,97.64,97.555,97.605,506900000.0
2007-12-18 11:13:00,97.605,97.615,97.57,97.57,115200000.0
2007-12-18 11:14:00,97.565,97.565,97.535,97.545,82200000.0
2007-12-18 11:15:00,97.545,97.545,97.47,97.49,107800000.0
2007-12-18 11:16:00,97.49,97.505,97.485,97.495,115999999.0
2007-12-18 11:17:00,97.495,97.5,97.455,97.475,247500001.0
2007-12-18 11:18:00,97.475,97.495,97.47,97.47,100600000.0
2007-12-18 11:19:00,97.47,97.48,97.455,97.465,80800000.0
2007-12-18 11:20:00,97.465,97.48,97.455,97.48,76000000.0
2007-12-18 11:21:00,97.48,97.5,97.465,97.5,57100000.0
2007-12-18 11:22:00,97.5,97.54,97.48,97.535,93900000.0
2007-12-18 11:23:00,97.535,97.58,97.525,97.565,264900000.0
2007-12-18 11:24:00,97.565,97.575,97.545,97.55,297100000.0
2007-12-18 11:25:00,97.55,97.56,97.535,97.54,64400000.0
2007-12-18 11:26:00,97.54,97.545,97.505,97.515,92200000.0
2007-12-18 11:27:00,97.52,97.55,97.515,97.55,109600000.0
2007-12-18 11:28:00,97.55,97.56,97.54,97.55,38200000.0
2007-12-18 11:29:00,97.55,97.585,97.535,97.545,197200000.0
2007-12-18 11:30:00,97.545,97.565,97.485,97.485,820200000.0
2007-12-18 11:31:00,97.485,97.505,97.475,97.49,259899996.0
2007-12-18 11:32:00,97.49,97.5,97.475,97.485,118000000.0
2007-12-18 11:33:00,97.485,97.49,97.46,97.475,170700000.0
2007-12-18 11:34:00,97.475,97.475,97.465,97.47,36200000.0
2007-12-18 11:35:00,97.47,97.485,97.47,97.48,58600000.0
2007-12-18 11:36:00,97.48,97.48,97.465,97.47,50800000.0
2007-12-18 11:37:00,97.47,97.48,97.465,97.47,122700000.0
2007-12-18 11:38:00,97.47,97.48,97.455,97.455,99500000.0
2007-12-18 11:39:00,97.455,97.46,97.44,97.45,157500000.0
2007-12-18 11:40:00,97.45,97.45,97.435,97.435,179200000.0
2007-12-18 11:41:00,97.435,97.445,97.395,97.405,423200000.0
2007-12-18 11:42:00,97.415,97.415,97.385,97.39,211200000.0
2007-12-18 11:43:00,97.39,97.41,97.385,97.405,210900000.0
2007-12-18 11:44:00,97.4,97.41,97.395,97.405,158900002.0
2007-12-18 11:45:00,97.405,97.415,97.405,97.415,26600000.0
2007-12-18 11:46:00,97.42,97.455,97.42,97.455,157200000.0
2007-12-18 11:47:00,97.455,97.51,97.45,97.505,221200000.0
2007-12-18 11:48:00,97.505,97.525,97.475,97.475,173199998.0
2007-12-18 11:49:00,97.485,97.485,97.455,97.475,75500000.0
2007-12-18 11:50:00,97.475,97.485,97.465,97.475,320800000.0
2007-12-18 11:51:00,97.48,97.485,97.465,97.485,62700000.0
2007-12-18 11:52:00,97.465,97.51,97.465,97.495,91200000.0
2007-12-18 11:53:00,97.495,97.5,97.485,97.485,107400000.0
2007-12-18 11:54:00,97.495,97.495,97.485,97.485,234400000.0
2007-12-18 11:55:00,97.485,97.485,97.465,97.47,318100000.0
2007-12-18 11:56:00,97.47,97.475,97.445,97.465,302800000.0
2007-12-18 11:57:00,97.465,97.47,97.445,97.46,111000000.0
2007-12-18 11:58:00,97.46,97.49,97.455,97.48,60600000.0
2007-12-18 11:59:00,97.485,97.505,97.445,97.485,323500000.0
2007-12-18 12:00:00,97.485,97.515,97.465,97.515,512900000.0
2007-12-18 12:01:00,97.505,97.515,97.47,97.505,251200000.0
2007-12-18 12:02:00,97.505,97.505,97.475,97.475,208100000.0
2007-12-18 12:03:00,97.475,97.49,97.455,97.47,63600000.0
2007-12-18 12:04:00,97.475,97.515,97.475,97.475,241900000.0
2007-12-18 12:05:00,97.475,97.49,97.45,97.485,365900001.0
2007-12-18 12:06:00,97.485,97.55,97.475,97.545,260800000.0
2007-12-18 12:07:00,97.54,97.545,97.525,97.535,130800000.0
2007-12-18 12:08:00,97.535,97.55,97.52,97.52,57200000.0
2007-12-18 12:09:00,97.52,97.53,97.515,97.525,21200000.0
2007-12-18 12:10:00,97.525,97.53,97.505,97.53,100200000.0
2007-12-18 12:11:00,97.53,97.58,97.515,97.575,156400000.0
2007-12-18 12:12:00,97.575,97.595,97.545,97.585,53400000.0
2007-12-18 12:13:00,97.585,97.59,97.575,97.585,48100000.0
2007-12-18 12:14:00,97.595,97.635,97.585,97.61,155800000.0
2007-12-18 12:15:00,97.61,97.61,97.575,97.59,160400001.0
2007-12-18 12:16:00,97.585,97.615,97.575,97.61,73800000.0
2007-12-18 12:17:00,97.605,97.625,97.595,97.62,86200000.0
2007-12-18 12:18:00,97.62,97.63,97.595,97.595,127200000.0
2007-12-18 12:19:00,97.605,97.61,97.585,97.595,83100000.0
2007-12-18 12:20:00,97.595,97.595,97.58,97.585,34000000.0
2007-12-18 12:21:00,97.585,97.585,97.53,97.55,113400000.0
2007-12-18 12:22:00,97.565,97.565,97.545,97.565,137400000.0
2007-12-18 12:23:00,97.555,97.555,97.515,97.535,174600000.0
2007-12-18 12:24:00,97.54,97.545,97.515,97.52,66200000.0
2007-12-18 12:25:00,97.52,97.525,97.505,97.515,52000000.0
2007-12-18 12:26:00,97.515,97.545,97.515,97.535,68400000.0
2007-12-18 12:27:00,97.53,97.535,97.525,97.53,22400000.0
2007-12-18 12:28:00,97.53,97.56,97.53,97.54,136000000.0
2007-12-18 12:29:00,97.54,97.56,97.535,97.555,278600000.0
2007-12-18 12:30:00,97.555,97.555,97.535,97.54,272499999.0
2007-12-18 12:31:00,97.545,97.57,97.52,97.565,134700000.0
2007-12-18 12:32:00,97.56,97.575,97.54,97.54,83600000.0
2007-12-18 12:33:00,97.54,97.57,97.51,97.555,277600000.0
2007-12-18 12:34:00,97.565,97.585,97.545,97.555,617599999.0
2007-12-18 12:35:00,97.555,97.565,97.535,97.535,201600000.0
2007-12-18 12:36:00,97.535,97.545,97.515,97.545,488199999.0
2007-12-18 12:37:00,97.535,97.575,97.535,97.55,321700000.0
2007-12-18 12:38:00,97.55,97.57,97.54,97.565,137800001.0
2007-12-18 12:39:00,97.565,97.565,97.53,97.545,318000000.0
2007-12-18 12:40:00,97.545,97.56,97.535,97.56,260300000.0
2007-12-18 12:41:00,97.56,97.565,97.545,97.555,210000000.0
2007-12-18 12:42:00,97.555,97.555,97.535,97.545,103200000.0
2007-12-18 12:43:00,97.545,97.545,97.52,97.525,195400000.0
2007-12-18 12:44:00,97.525,97.535,97.505,97.53,280299999.0
2007-12-18 12:45:00,97.525,97.525,97.48,97.49,618799999.0
2007-12-18 12:46:00,97.49,97.515,97.485,97.505,586699999.0
2007-12-18 12:47:00,97.505,97.515,97.495,97.505,223500000.0
2007-12-18 12:48:00,97.505,97.505,97.465,97.495,225999999.0
2007-12-18 12:49:00,97.495,97.515,97.485,97.51,216199999.0
2007-12-18 12:50:00,97.51,97.515,97.495,97.515,284800000.0
2007-12-18 12:51:00,97.515,97.545,97.505,97.535,279600000.0
2007-12-18 12:52:00,97.535,97.575,97.535,97.565,148500000.0
2007-12-18 12:53:00,97.565,97.57,97.555,97.57,48200000.0
2007-12-18 12:54:00,97.565,97.625,97.555,97.595,362900001.0
2007-12-18 12:55:00,97.595,97.605,97.575,97.605,163000000.0
2007-12-18 12:56:00,97.605,97.645,97.595,97.625,741499996.0
2007-12-18 12:57:00,97.625,97.645,97.605,97.625,286200000.0
2007-12-18 12:58:00,97.625,97.685,97.615,97.675,299600000.0
2007-12-18 12:59:00,97.675,97.71,97.635,97.685,517000000.0
2007-12-18 13:00:00,97.68,97.76,97.645,97.745,567599999.0
2007-12-18 13:01:00,97.74,97.755,97.72,97.755,290400000.0
2007-12-18 13:02:00,97.755,97.78,97.745,97.78,207400000.0
2007-12-18 13:03:00,97.78,97.78,97.75,97.76,208000000.0
2007-12-18 13:04:00,97.76,97.785,97.725,97.765,121300000.0
2007-12-18 13:05:00,97.765,97.775,97.735,97.745,107000000.0
2007-12-18 13:06:00,97.74,97.89,97.74,97.89,369000000.0
2007-12-18 13:07:00,97.885,97.885,97.815,97.84,65400000.0
2007-12-18 13:08:00,97.855,97.86,97.825,97.86,106200000.0
2007-12-18 13:09:00,97.86,97.86,97.825,97.825,206000000.0
2007-12-18 13:10:00,97.825,97.825,97.77,97.8,221300002.0
2007-12-18 13:11:00,97.805,97.83,97.785,97.82,263399999.0
2007-12-18 13:12:00,97.81,97.825,97.785,97.785,101600000.0
2007-12-18 13:13:00,97.785,97.795,97.77,97.785,88600000.0
2007-12-18 13:14:00,97.785,97.785,97.765,97.765,157800000.0
2007-12-18 13:15:00,97.765,97.77,97.725,97.745,478200000.0
2007-12-18 13:16:00,97.745,97.75,97.735,97.745,148500000.0
2007-12-18 13:17:00,97.74,97.77,97.725,97.73,215500000.0
2007-12-18 13:18:00,97.73,97.79,97.725,97.745,125600000.0
2007-12-18 13:19:00,97.745,97.79,97.725,97.79,66600000.0
2007-12-18 13:20:00,97.79,97.805,97.755,97.775,78200000.0
2007-12-18 13:21:00,97.78,97.78,97.745,97.76,122000000.0
2007-12-18 13:22:00,97.76,97.775,97.745,97.77,150200000.0
2007-12-18 13:23:00,97.77,97.77,97.72,97.72,61200000.0
2007-12-18 13:24:00,97.715,97.715,97.645,97.655,68200000.0
2007-12-18 13:25:00,97.665,97.665,97.64,97.645,196800000.0
2007-12-18 13:26:00,97.645,97.675,97.645,97.675,41100000.0
2007-12-18 13:27:00,97.675,97.715,97.67,97.695,46600000.0
2007-12-18 13:28:00,97.695,97.705,97.665,97.675,224700004.0
2007-12-18 13:29:00,97.675,97.705,97.675,97.695,301399998.0
2007-12-18 13:30:00,97.69,97.705,97.685,97.69,55900000.0
2007-12-18 13:31:00,97.69,97.7,97.68,97.685,27100000.0
2007-12-18 13:32:00,97.685,97.7,97.685,97.685,56100000.0
2007-12-18 13:33:00,97.685,97.69,97.685,97.685,45900000.0
2007-12-18 13:34:00,97.685,97.695,97.675,97.675,78100000.0
2007-12-18 13:35:00,97.675,97.75,97.675,97.735,232600000.0
2007-12-18 13:36:00,97.735,97.77,97.725,97.745,275900002.0
2007-12-18 13:37:00,97.745,97.75,97.695,97.695,114000000.0
2007-12-18 13:38:00,97.695,97.695,97.645,97.65,192800000.0
2007-12-18 13:39:00,97.655,97.695,97.645,97.675,69200000.0
2007-12-18 13:40:00,97.675,97.68,97.66,97.67,30000000.0
2007-12-18 13:41:00,97.675,97.685,97.66,97.67,71000000.0
2007-12-18 13:42:00,97.665,97.685,97.665,97.665,53200000.0
2007-12-18 13:43:00,97.665,97.665,97.645,97.645,318000000.0
2007-12-18 13:44:00,97.645,97.66,97.64,97.655,130400000.0
2007-12-18 13:45:00,97.655,97.665,97.645,97.655,82900000.0
2007-12-18 13:46:00,97.655,97.67,97.655,97.665,56200000.0
2007-12-18 13:47:00,97.66,97.695,97.66,97.685,100200000.0
2007-12-18 13:48:00,97.685,97.685,97.68,97.68,8200000.0
2007-12-18 13:49:00,97.68,97.7,97.68,97.695,69100000.0
2007-12-18 13:50:00,97.695,97.735,97.68,97.68,218400000.0
2007-12-18 13:51:00,97.685,97.735,97.685,97.725,161800000.0
2007-12-18 13:52:00,97.725,97.745,97.695,97.705,367300003.0
2007-12-18 13:53:00,97.705,97.725,97.705,97.725,56800000.0
2007-12-18 13:54:00,97.72,97.72,97.71,97.72,79000000.0
2007-12-18 13:55:00,97.715,97.755,97.7,97.745,126600000.0
2007-12-18 13:56:00,97.74,97.745,97.715,97.725,365100001.0
2007-12-18 13:57:00,97.725,97.73,97.705,97.725,338899995.0
2007-12-18 13:58:00,97.72,97.735,97.705,97.725,241200000.0
2007-12-18 13:59:00,97.725,97.755,97.725,97.755,218600000.0
2007-12-18 14:00:00,97.755,97.755,97.695,97.715,406300000.0
2007-12-18 14:01:00,97.715,97.745,97.695,97.745,177000000.0
2007-12-18 14:02:00,97.745,97.755,97.705,97.705,244800000.0
2007-12-18 14:03:00,97.705,97.725,97.705,97.715,90800000.0
2007-12-18 14:04:00,97.715,97.73,97.715,97.725,240800000.0
2007-12-18 14:05:00,97.725,97.725,97.705,97.71,289800000.0
2007-12-18 14:06:00,97.715,97.725,97.715,97.725,115600000.0
2007-12-18 14:07:00,97.725,97.735,97.715,97.725,194600000.0
2007-12-18 14:08:00,97.725,97.725,97.695,97.71,123600000.0
2007-12-18 14:09:00,97.705,97.715,97.685,97.685,122600000.0
2007-12-18 14:10:00,97.685,97.725,97.675,97.715,355800000.0
2007-12-18 14:11:00,97.715,97.725,97.715,97.715,76400000.0
2007-12-18 14:12:00,97.715,97.725,97.685,97.715,348300001.0
2007-12-18 14:13:00,97.715,97.77,97.715,97.755,149700000.0
2007-12-18 14:14:00,97.755,97.78,97.735,97.765,282000000.0
2007-12-18 14:15:00,97.765,97.78,97.76,97.775,198399999.0
2007-12-18 14:16:00,97.775,97.79,97.745,97.755,94900000.0
2007-12-18 14:17:00,97.755,97.805,97.755,97.795,315900000.0
2007-12-18 14:18:00,97.795,97.865,97.785,97.86,350500000.0
2007-12-18 14:19:00,97.86,97.87,97.825,97.845,184200000.0
2007-12-18 14:20:00,97.845,97.865,97.845,97.855,63200000.0
2007-12-18 14:21:00,97.855,97.875,97.845,97.845,91600000.0
2007-12-18 14:22:00,97.845,97.845,97.83,97.83,13200000.0
2007-12-18 14:23:00,97.835,97.84,97.825,97.83,58400000.0
2007-12-18 14:24:00,97.825,97.835,97.82,97.825,45600000.0
2007-12-18 14:25:00,97.825,97.825,97.775,97.805,246800000.0
2007-12-18 14:26:00,97.805,97.84,97.8,97.825,138100000.0
2007-12-18 14:27:00,97.825,97.835,97.815,97.835,90000000.0
2007-12-18 14:28:00,97.825,97.865,97.825,97.855,313499998.0
2007-12-18 14:29:00,97.855,97.885,97.845,97.885,137600000.0
2007-12-18 14:30:00,97.885,97.885,97.855,97.865,109200000.0
2007-12-18 14:31:00,97.865,97.875,97.835,97.855,341299999.0
2007-12-18 14:32:00,97.845,97.855,97.835,97.835,92600000.0
2007-12-18 14:33:00,97.835,97.84,97.805,97.825,135600000.0
2007-12-18 14:34:00,97.825,97.835,97.815,97.83,102600000.0
2007-12-18 14:35:00,97.825,97.835,97.805,97.805,127200000.0
2007-12-18 14:36:00,97.81,97.81,97.795,97.8,48600000.0
2007-12-18 14:37:00,97.8,97.83,97.79,97.825,253399997.0
2007-12-18 14:38:00,97.815,97.82,97.79,97.8,148200000.0
2007-12-18 14:39:00,97.8,97.81,97.795,97.805,49200000.0
2007-12-18 14:40:00,97.805,97.835,97.795,97.825,490099999.0
2007-12-18 14:41:00,97.825,97.89,97.825,97.885,350400000.0
2007-12-18 14:42:00,97.89,97.905,97.89,97.905,113800000.0
2007-12-18 14:43:00,97.905,97.905,97.875,97.885,142800000.0
2007-12-18 14:44:00,97.89,97.905,97.845,97.845,371900000.0
2007-12-18 14:45:00,97.845,97.865,97.845,97.855,141600000.0
2007-12-18 14:46:00,97.855,97.86,97.85,97.86,121200000.0
2007-12-18 14:47:00,97.855,97.915,97.855,97.905,280000000.0
2007-12-18 14:48:00,97.905,97.905,97.875,97.88,363800000.0
2007-12-18 14:49:00,97.88,97.89,97.875,97.88,175200000.0
2007-12-18 14:50:00,97.88,97.905,97.88,97.895,103800000.0
2007-12-18 14:51:00,97.9,97.955,97.89,97.955,339400000.0
2007-12-18 14:52:00,97.955,97.96,97.915,97.935,235900000.0
2007-12-18 14:53:00,97.935,97.945,97.935,97.945,40900000.0
2007-12-18 14:54:00,97.95,97.955,97.905,97.925,153100000.0
2007-12-18 14:55:00,97.92,98.01,97.905,97.98,209100000.0
2007-12-18 14:56:00,97.98,98.01,97.975,97.975,324500000.0
2007-12-18 14:57:00,97.975,97.99,97.965,97.97,107100000.0
2007-12-18 14:58:00,97.965,97.97,97.945,97.945,121100000.0
2007-12-18 14:59:00,97.945,97.955,97.935,97.94,120300000.0
2007-12-18 15:00:00,97.94,97.95,97.88,97.885,182599999.0
2007-12-18 15:01:00,97.885,97.905,97.875,97.885,75800000.0
2007-12-18 15:02:00,97.9,97.9,97.875,97.89,34300000.0
2007-12-18 15:03:00,97.885,97.92,97.845,97.915,289300000.0
2007-12-18 15:04:00,97.92,97.92,97.895,97.895,58900000.0
2007-12-18 15:05:00,97.9,97.9,97.865,97.875,195300000.0
2007-12-18 15:06:00,97.875,97.925,97.875,97.915,231900000.0
2007-12-18 15:07:00,97.915,97.925,97.875,97.885,199200000.0
2007-12-18 15:08:00,97.885,97.93,97.87,97.925,140100000.0
2007-12-18 15:09:00,97.925,97.955,97.925,97.945,101000000.0
2007-12-18 15:10:00,97.945,97.955,97.925,97.93,132300000.0
2007-12-18 15:11:00,97.93,97.99,97.92,97.97,194200000.0
2007-12-18 15:12:00,97.955,97.965,97.905,97.91,316900000.0
2007-12-18 15:13:00,97.91,97.915,97.84,97.855,210000000.0
2007-12-18 15:14:00,97.855,97.865,97.815,97.825,283599999.0
2007-12-18 15:15:00,97.82,97.825,97.77,97.79,636400000.0
2007-12-18 15:16:00,97.79,97.805,97.78,97.785,197300000.0
2007-12-18 15:17:00,97.785,97.87,97.71,97.855,593300000.0
2007-12-18 15:18:00,97.86,97.86,97.795,97.83,468000000.0
2007-12-18 15:19:00,97.83,97.835,97.74,97.825,497100000.0
2007-12-18 15:20:00,97.82,97.865,97.795,97.84,500900000.0
2007-12-18 15:21:00,97.835,97.875,97.81,97.87,297900000.0
2007-12-18 15:22:00,97.87,97.895,97.85,97.865,130100000.0
2007-12-18 15:23:00,97.87,97.89,97.85,97.865,289600000.0
2007-12-18 15:24:00,97.87,97.89,97.86,97.87,220600000.0
2007-12-18 15:25:00,97.87,97.885,97.84,97.865,136700001.0
2007-12-18 15:26:00,97.865,97.87,97.845,97.845,141500000.0
2007-12-18 15:27:00,97.845,97.845,97.805,97.805,195200000.0
2007-12-18 15:28:00,97.81,97.855,97.81,97.815,178200000.0
2007-12-18 15:29:00,97.815,97.815,97.765,97.785,235800000.0
2007-12-18 15:30:00,97.785,97.875,97.755,97.86,388400000.0
2007-12-18 15:31:00,97.855,97.92,97.855,97.88,197500000.0
2007-12-18 15:32:00,97.88,97.89,97.86,97.86,192000000.0
2007-12-18 15:33:00,97.86,97.86,97.82,97.85,263400000.0
2007-12-18 15:34:00,97.85,97.87,97.83,97.86,209300000.0
2007-12-18 15:35:00,97.86,97.875,97.84,97.85,137900000.0
2007-12-18 15:36:00,97.85,97.855,97.83,97.85,111600000.0
2007-12-18 15:37:00,97.85,97.85,97.82,97.835,113200000.0
2007-12-18 15:38:00,97.835,97.835,97.805,97.81,188400000.0
2007-12-18 15:39:00,97.805,97.84,97.805,97.84,239800000.0
2007-12-18 15:40:00,97.835,97.85,97.83,97.85,102500000.0
2007-12-18 15:41:00,97.85,97.855,97.845,97.845,56800000.0
2007-12-18 15:42:00,97.845,97.86,97.84,97.845,51800000.0
2007-12-18 15:43:00,97.845,97.91,97.845,97.91,64600000.0
2007-12-18 15:44:00,97.9,97.91,97.84,97.85,247600000.0
2007-12-18 15:45:00,97.85,97.85,97.805,97.82,127700000.0
2007-12-18 15:46:00,97.82,97.865,97.82,97.86,120100000.0
2007-12-18 15:47:00,97.865,97.875,97.825,97.83,403000000.0
2007-12-18 15:48:00,97.83,97.88,97.83,97.88,252500000.0
2007-12-18 15:49:00,97.88,97.9,97.86,97.88,259200000.0
2007-12-18 15:50:00,97.88,97.925,97.86,97.91,296900000.0
2007-12-18 15:51:00,97.91,97.91,97.85,97.85,259900000.0
2007-12-18 15:52:00,97.85,97.885,97.85,97.87,312500000.0
2007-12-18 15:53:00,97.87,97.885,97.86,97.87,117100000.0
2007-12-18 15:54:00,97.885,97.885,97.87,97.87,93700000.0
2007-12-18 15:55:00,97.87,97.875,97.855,97.86,78300000.0
2007-12-18 15:56:00,97.86,97.87,97.84,97.86,212600000.0
2007-12-18 15:57:00,97.86,97.875,97.855,97.86,165000000.0
2007-12-18 15:58:00,97.86,97.86,97.84,97.84,259100000.0
2007-12-18 15:59:00,97.84,97.84,97.76,97.795,154200000.0
2007-12-18 16:00:00,97.795,97.83,97.78,97.82,170700000.0
2007-12-18 16:01:00,97.82,97.82,97.795,97.82,132400000.0
2007-12-18 16:02:00,97.825,97.855,97.825,97.84,138300000.0
2007-12-18 16:03:00,97.84,97.85,97.83,97.845,241400000.0
2007-12-18 16:04:00,97.845,97.85,97.83,97.85,375899999.0
2007-12-18 16:05:00,97.85,97.86,97.845,97.85,149600000.0
2007-12-18 16:06:00,97.855,97.875,97.85,97.86,151700000.0
2007-12-18 16:07:00,97.86,97.87,97.845,97.86,116400000.0
2007-12-18 16:08:00,97.86,97.87,97.85,97.87,163900000.0
2007-12-18 16:09:00,97.87,97.89,97.87,97.89,303800000.0
2007-12-18 16:10:00,97.89,97.93,97.89,97.93,94400000.0
2007-12-18 16:11:00,97.93,97.93,97.87,97.87,273200000.0
2007-12-18 16:12:00,97.87,97.87,97.84,97.84,422600000.0
2007-12-18 16:13:00,97.85,97.87,97.84,97.86,93600000.0
2007-12-18 16:14:00,97.86,97.86,97.84,97.85,57700000.0
2007-12-18 16:15:00,97.85,97.85,97.82,97.82,163200000.0
2007-12-18 16:16:00,97.83,97.86,97.83,97.85,267800000.0
2007-12-18 16:17:00,97.85,97.87,97.825,97.84,197700000.0
2007-12-18 16:18:00,97.84,97.88,97.83,97.88,283900000.0
2007-12-18 16:19:00,97.88,97.9,97.865,97.88,201100000.0
2007-12-18 16:20:00,97.88,97.89,97.87,97.88,276600000.0
2007-12-18 16:21:00,97.875,97.9,97.82,97.825,459600000.0
2007-12-18 16:22:00,97.825,97.87,97.82,97.85,426200000.0
2007-12-18 16:23:00,97.85,97.85,97.84,97.85,382900000.0
2007-12-18 16:24:00,97.85,97.875,97.82,97.865,498700000.0
2007-12-18 16:25:00,97.87,97.88,97.86,97.87,137600000.0
2007-12-18 16:26:00,97.88,97.92,97.87,97.91,224900000.0
2007-12-18 16:27:00,97.91,97.95,97.91,97.93,371900000.0
2007-12-18 16:28:00,97.925,97.97,97.925,97.955,744299999.0
2007-12-18 16:29:00,97.955,97.97,97.94,97.96,514000000.0
2007-12-18 16:30:00,97.96,97.965,97.92,97.93,605500000.0
2007-12-18 16:31:00,97.93,97.93,97.86,97.87,220500000.0
2007-12-18 16:32:00,97.86,97.89,97.855,97.885,637399999.0
2007-12-18 16:33:00,97.89,97.9,97.865,97.87,306399998.0
2007-12-18 16:34:00,97.87,97.895,97.86,97.885,181700000.0
2007-12-18 16:35:00,97.885,97.895,97.82,97.82,412850000.0
2007-12-18 16:36:00,97.82,97.845,97.815,97.83,374100000.0
2007-12-18 16:37:00,97.83,97.84,97.82,97.83,240400000.0
2007-12-18 16:38:00,97.83,97.845,97.795,97.815,322500000.0
2007-12-18 16:39:00,97.81,97.815,97.805,97.81,273700000.0
2007-12-18 16:40:00,97.81,97.815,97.81,97.81,332900000.0
2007-12-18 16:41:00,97.81,97.81,97.74,97.79,313300000.0
2007-12-18 16:42:00,97.79,97.79,97.74,97.745,125700000.0
2007-12-18 16:43:00,97.75,97.76,97.735,97.75,453300000.0
2007-12-18 16:44:00,97.75,97.75,97.7,97.73,374400000.0
2007-12-18 16:45:00,97.73,97.745,97.705,97.725,330400000.0
2007-12-18 16:46:00,97.725,97.74,97.71,97.73,327400000.0
2007-12-18 16:47:00,97.73,97.74,97.68,97.71,266400000.0
2007-12-18 16:48:00,97.705,97.75,97.69,97.74,185200000.0
2007-12-18 16:49:00,97.745,97.79,97.745,97.775,207400000.0
2007-12-18 16:50:00,97.775,97.81,97.765,97.81,180000000.0
2007-12-18 16:51:00,97.81,97.855,97.81,97.825,177100000.0
2007-12-18 16:52:00,97.825,97.855,97.81,97.855,213100000.0
2007-12-18 16:53:00,97.855,97.89,97.85,97.88,259500000.0
2007-12-18 16:54:00,97.88,97.9,97.86,97.89,262900000.0
2007-12-18 16:55:00,97.895,97.91,97.85,97.86,289500000.0
2007-12-18 16:56:00,97.85,97.85,97.825,97.83,160600000.0
2007-12-18 16:57:00,97.84,97.86,97.825,97.85,227100000.0
2007-12-18 16:58:00,97.85,97.86,97.815,97.825,534400000.0
2007-12-18 16:59:00,97.815,97.825,97.79,97.8,337900000.0
2007-12-18 17:00:00,97.8,97.8,97.77,97.77,437900000.0
2007-12-18 17:01:00,97.775,97.8,97.77,97.79,147400000.0
2007-12-18 17:02:00,97.785,97.79,97.765,97.78,201200000.0
2007-12-18 17:03:00,97.78,97.78,97.755,97.78,305100000.0
2007-12-18 17:04:00,97.775,97.785,97.75,97.76,271600000.0
2007-12-18 17:05:00,97.76,97.78,97.76,97.77,262500000.0
2007-12-18 17:06:00,97.77,97.77,97.74,97.74,269000000.0
2007-12-18 17:07:00,97.74,97.76,97.73,97.75,186400000.0
2007-12-18 17:08:00,97.75,97.75,97.7,97.73,545500000.0
2007-12-18 17:09:00,97.73,97.745,97.72,97.725,264300000.0
2007-12-18 17:10:00,97.73,97.73,97.7,97.705,220400000.0
2007-12-18 17:11:00,97.71,97.72,97.625,97.63,331000000.0
2007-12-18 17:12:00,97.64,97.65,97.605,97.615,263200000.0
2007-12-18 17:13:00,97.62,97.63,97.6,97.6,249900000.0
2007-12-18 17:14:00,97.6,97.605,97.55,97.565,357200000.0
2007-12-18 17:15:00,97.56,97.59,97.505,97.515,462499999.0
2007-12-18 17:16:00,97.515,97.53,97.5,97.525,570800000.0
2007-12-18 17:17:00,97.525,97.565,97.525,97.55,498200000.0
2007-12-18 17:18:00,97.55,97.575,97.55,97.56,434700000.0
2007-12-18 17:19:00,97.56,97.575,97.51,97.52,538699999.0
2007-12-18 17:20:00,97.52,97.54,97.49,97.52,271500000.0
2007-12-18 17:21:00,97.52,97.57,97.52,97.57,286500000.0
2007-12-18 17:22:00,97.57,97.6,97.565,97.58,378400000.0
2007-12-18 17:23:00,97.58,97.6,97.565,97.58,356799999.0
2007-12-18 17:24:00,97.585,97.63,97.58,97.63,276700000.0
2007-12-18 17:25:00,97.62,97.62,97.58,97.59,440799999.0
2007-12-18 17:26:00,97.59,97.62,97.59,97.62,255300000.0
2007-12-18 17:27:00,97.62,97.65,97.62,97.64,300000000.0
2007-12-18 17:28:00,97.64,97.64,97.61,97.61,421700000.0
2007-12-18 17:29:00,97.61,97.62,97.57,97.59,390500000.0
2007-12-18 17:30:00,97.59,97.63,97.59,97.62,156900000.0
2007-12-18 17:31:00,97.62,97.63,97.61,97.61,94400000.0
2007-12-18 17:32:00,97.61,97.62,97.59,97.6,273000000.0
2007-12-18 17:33:00,97.6,97.615,97.575,97.6,202000000.0
2007-12-18 17:34:00,97.6,97.6,97.56,97.565,164300000.0
2007-12-18 17:35:00,97.565,97.565,97.52,97.52,81600000.0
2007-12-18 17:36:00,97.525,97.53,97.5,97.53,537700000.0
2007-12-18 17:37:00,97.53,97.56,97.53,97.54,525800000.0
2007-12-18 17:38:00,97.54,97.55,97.49,97.49,462500000.0
2007-12-18 17:39:00,97.49,97.49,97.445,97.49,403300000.0
2007-12-18 17:40:00,97.49,97.49,97.47,97.48,173200000.0
2007-12-18 17:41:00,97.48,97.49,97.46,97.48,255000000.0
2007-12-18 17:42:00,97.49,97.545,97.485,97.535,325900000.0
2007-12-18 17:43:00,97.535,97.535,97.445,97.445,486100000.0
2007-12-18 17:44:00,97.445,97.455,97.36,97.39,321600000.0
2007-12-18 17:45:00,97.39,97.39,97.35,97.35,235000000.0
2007-12-18 17:46:00,97.35,97.35,97.285,97.31,470000000.0
2007-12-18 17:47:00,97.31,97.355,97.31,97.34,471500000.0
2007-12-18 17:48:00,97.34,97.39,97.34,97.35,326300000.0
2007-12-18 17:49:00,97.36,97.39,97.34,97.38,251100000.0
2007-12-18 17:50:00,97.375,97.4,97.355,97.38,283100000.0
2007-12-18 17:51:00,97.38,97.39,97.36,97.39,371500000.0
2007-12-18 17:52:00,97.395,97.405,97.365,97.37,243700000.0
2007-12-18 17:53:00,97.37,97.38,97.32,97.35,346900000.0
2007-12-18 17:54:00,97.35,97.4,97.345,97.39,356700000.0
2007-12-18 17:55:00,97.39,97.4,97.365,97.365,282000000.0
2007-12-18 17:56:00,97.365,97.375,97.335,97.37,288900000.0
2007-12-18 17:57:00,97.37,97.39,97.35,97.39,322500000.0
2007-12-18 17:58:00,97.385,97.44,97.38,97.44,253700000.0
2007-12-18 17:59:00,97.44,97.45,97.325,97.38,647999999.0
2007-12-18 18:00:00,97.375,97.41,97.365,97.395,365700000.0
2007-12-18 18:01:00,97.395,97.4,97.36,97.375,258700000.0
2007-12-18 18:02:00,97.375,97.38,97.31,97.33,225800000.0
2007-12-18 18:03:00,97.33,97.34,97.285,97.32,567400000.0
2007-12-18 18:04:00,97.32,97.32,97.3,97.31,266900000.0
2007-12-18 18:05:00,97.31,97.32,97.295,97.305,289799999.0
2007-12-18 18:06:00,97.315,97.38,97.31,97.38,363500000.0
2007-12-18 18:07:00,97.38,97.4,97.37,97.38,332200000.0
2007-12-18 18:08:00,97.38,97.385,97.36,97.37,182300000.0
2007-12-18 18:09:00,97.37,97.4,97.37,97.37,147600000.0
2007-12-18 18:10:00,97.37,97.37,97.3,97.3,395300000.0
2007-12-18 18:11:00,97.305,97.31,97.28,97.295,248500000.0
2007-12-18 18:12:00,97.29,97.34,97.28,97.34,185900000.0
2007-12-18 18:13:00,97.34,97.34,97.33,97.33,320500000.0
2007-12-18 18:14:00,97.33,97.34,97.31,97.31,217500000.0
2007-12-18 18:15:00,97.31,97.34,97.29,97.29,184800000.0
2007-12-18 18:16:00,97.295,97.305,97.245,97.25,313200000.0
2007-12-18 18:17:00,97.25,97.265,97.22,97.22,285300000.0
2007-12-18 18:18:00,97.22,97.22,97.19,97.19,258400000.0
2007-12-18 18:19:00,97.19,97.195,97.095,97.1,553900000.0
2007-12-18 18:20:00,97.1,97.12,97.075,97.09,433300001.0
2007-12-18 18:21:00,97.09,97.115,97.075,97.095,288600000.0
2007-12-18 18:22:00,97.1,97.12,97.075,97.095,308900000.0
2007-12-18 18:23:00,97.095,97.13,97.09,97.09,191000000.0
2007-12-18 18:24:00,97.09,97.11,97.06,97.07,170700000.0
2007-12-18 18:25:00,97.07,97.09,97.065,97.085,94100000.0
2007-12-18 18:26:00,97.095,97.125,97.08,97.115,199600000.0
2007-12-18 18:27:00,97.115,97.15,97.115,97.115,89900000.0
2007-12-18 18:28:00,97.115,97.115,96.97,96.97,166500000.0
2007-12-18 18:29:00,96.97,97.0,96.96,96.98,109500000.0
2007-12-18 18:30:00,96.98,96.99,96.945,96.95,104600000.0
2007-12-18 18:31:00,96.95,96.96,96.92,96.925,135300000.0
2007-12-18 18:32:00,96.925,96.93,96.91,96.925,353900000.0
2007-12-18 18:33:00,96.93,96.99,96.925,96.98,281000000.0
2007-12-18 18:34:00,96.98,96.99,96.92,96.92,153700000.0
2007-12-18 18:35:00,96.925,96.945,96.91,96.945,51200000.0
2007-12-18 18:36:00,96.94,96.985,96.94,96.97,127000000.0
2007-12-18 18:37:00,96.975,97.005,96.975,96.995,225400000.0
2007-12-18 18:38:00,96.995,97.005,96.975,96.98,63100000.0
2007-12-18 18:39:00,96.98,97.005,96.955,96.97,91900000.0
2007-12-18 18:40:00,96.975,96.975,96.935,96.94,82700000.0
2007-12-18 18:41:00,96.94,96.95,96.915,96.93,91700000.0
2007-12-18 18:42:00,96.93,96.93,96.905,96.91,168600000.0
2007-12-18 18:43:00,96.91,96.93,96.895,96.91,132500000.0
2007-12-18 18:44:00,96.91,96.915,96.9,96.915,38000000.0
2007-12-18 18:45:00,96.92,96.925,96.895,96.895,120400000.0
2007-12-18 18:46:00,96.895,96.92,96.895,96.895,95300000.0
2007-12-18 18:47:00,96.895,96.93,96.875,96.91,140500000.0
2007-12-18 18:48:00,96.91,96.93,96.9,96.905,304400000.0
2007-12-18 18:49:00,96.905,96.91,96.82,96.82,301500000.0
2007-12-18 18:50:00,96.82,96.85,96.805,96.85,59900000.0
2007-12-18 18:51:00,96.855,96.875,96.845,96.865,158900000.0
2007-12-18 18:52:00,96.865,96.905,96.86,96.9,137200000.0
2007-12-18 18:53:00,96.895,96.905,96.885,96.895,125600000.0
2007-12-18 18:54:00,96.895,96.905,96.86,96.86,111100000.0
2007-12-18 18:55:00,96.865,96.9,96.865,96.88,219500000.0
2007-12-18 18:56:00,96.88,96.905,96.88,96.905,432900000.0
2007-12-18 18:57:00,96.905,96.905,96.85,96.85,184600000.0
2007-12-18 18:58:00,96.85,96.855,96.84,96.845,186900000.0
2007-12-18 18:59:00,96.85,96.86,96.815,96.82,290199999.0
2007-12-18 19:00:00,96.815,96.845,96.81,96.825,301900001.0
2007-12-18 19:01:00,96.825,96.85,96.805,96.835,195600000.0
2007-12-18 19:02:00,96.83,96.845,96.805,96.83,330800000.0
2007-12-18 19:03:00,96.83,96.88,96.82,96.88,409699998.0
2007-12-18 19:04:00,96.88,96.885,96.835,96.84,607500001.0
2007-12-18 19:05:00,96.84,96.855,96.83,96.845,333500000.0
2007-12-18 19:06:00,96.845,96.875,96.845,96.86,267300000.0
2007-12-18 19:07:00,96.86,96.905,96.86,96.9,145700000.0
2007-12-18 19:08:00,96.9,96.93,96.9,96.93,101700000.0
2007-12-18 19:09:00,96.93,96.95,96.905,96.93,250200000.0
2007-12-18 19:10:00,96.93,96.93,96.905,96.905,179900000.0
2007-12-18 19:11:00,96.905,96.92,96.885,96.905,206800000.0
2007-12-18 19:12:00,96.905,96.915,96.89,96.9,121400000.0
2007-12-18 19:13:00,96.9,96.95,96.9,96.94,106000000.0
2007-12-18 19:14:00,96.935,96.95,96.93,96.94,185900000.0
2007-12-18 19:15:00,96.94,96.95,96.92,96.94,132000000.0
2007-12-18 19:16:00,96.94,96.95,96.92,96.93,197500000.0
2007-12-18 19:17:00,96.93,96.965,96.925,96.96,89200000.0
2007-12-18 19:18:00,96.955,96.97,96.945,96.97,178499999.0
2007-12-18 19:19:00,96.97,97.005,96.965,97.0,104900000.0
2007-12-18 19:20:00,97.0,97.04,96.995,97.005,200500000.0
2007-12-18 19:21:00,97.005,97.04,97.005,97.025,167500000.0
2007-12-18 19:22:00,97.025,97.045,97.02,97.03,177400000.0
2007-12-18 19:23:00,97.025,97.05,97.0,97.05,392000000.0
2007-12-18 19:24:00,97.05,97.09,97.04,97.09,89200000.0
2007-12-18 19:25:00,97.09,97.09,97.065,97.08,91100000.0
2007-12-18 19:26:00,97.08,97.08,97.055,97.07,259500000.0
2007-12-18 19:27:00,97.07,97.075,97.05,97.075,164000000.0
2007-12-18 19:28:00,97.075,97.08,97.04,97.05,319500000.0
2007-12-18 19:29:00,97.05,97.06,97.045,97.05,151900000.0
2007-12-18 19:30:00,97.06,97.1,97.05,97.095,168800000.0
2007-12-18 19:31:00,97.1,97.1,97.07,97.08,133700000.0
2007-12-18 19:32:00,97.08,97.105,97.07,97.1,209700000.0
2007-12-18 19:33:00,97.1,97.12,97.08,97.085,186800000.0
2007-12-18 19:34:00,97.085,97.085,97.05,97.055,236100001.0
2007-12-18 19:35:00,97.06,97.06,97.04,97.06,86700000.0
2007-12-18 19:36:00,97.06,97.075,97.04,97.07,286799999.0
2007-12-18 19:37:00,97.07,97.07,97.06,97.06,80400000.0
2007-12-18 19:38:00,97.06,97.16,97.06,97.16,131700000.0
2007-12-18 19:39:00,97.16,97.2,97.16,97.2,140600000.0
2007-12-18 19:40:00,97.21,97.23,97.21,97.225,70600000.0
2007-12-18 19:41:00,97.235,97.24,97.23,97.23,125700000.0
2007-12-18 19:42:00,97.23,97.23,97.2,97.21,159900000.0
2007-12-18 19:43:00,97.21,97.21,97.205,97.205,14900000.0
2007-12-18 19:44:00,97.205,97.21,97.195,97.21,60900000.0
2007-12-18 19:45:00,97.22,97.235,97.215,97.23,127200000.0
2007-12-18 19:46:00,97.23,97.245,97.205,97.24,102000000.0
2007-12-18 19:47:00,97.24,97.26,97.23,97.25,212500000.0
2007-12-18 19:48:00,97.26,97.27,97.26,97.27,36300000.0
2007-12-18 19:49:00,97.27,97.27,97.26,97.26,55400000.0
2007-12-18 19:50:00,97.25,97.26,97.25,97.25,56100000.0
2007-12-18 19:51:00,97.25,97.265,97.25,97.255,46600000.0
2007-12-18 19:52:00,97.255,97.255,97.23,97.23,124100000.0
2007-12-18 19:53:00,97.225,97.23,97.2,97.215,51400000.0
2007-12-18 19:54:00,97.215,97.215,97.195,97.2,55300000.0
2007-12-18 19:55:00,97.195,97.21,97.185,97.21,91900000.0
2007-12-18 19:56:00,97.171,97.192,97.137,97.181,78100000.0
2007-12-18 19:57:00,97.225,97.24,97.2,97.22,210100000.0
2007-12-18 19:58:00,97.215,97.22,97.165,97.165,124000000.0
2007-12-18 19:59:00,97.16,97.165,97.125,97.125,230400000.0
2007-12-18 20:00:00,97.125,97.135,97.115,97.125,127900000.0
2007-12-18 20:01:00,97.125,97.125,97.105,97.11,132100000.0
2007-12-18 20:02:00,97.105,97.115,97.1,97.1,121600000.0
2007-12-18 20:03:00,97.085,97.12,97.085,97.115,96200000.0
2007-12-18 20:04:00,97.105,97.12,97.095,97.12,136000001.0
2007-12-18 20:05:00,97.12,97.13,97.11,97.13,191600000.0
2007-12-18 20:06:00,97.13,97.14,97.13,97.13,40300000.0
2007-12-18 20:07:00,97.13,97.135,97.12,97.125,96000000.0
2007-12-18 20:08:00,97.125,97.135,97.125,97.13,45000000.0
2007-12-18 20:09:00,97.13,97.135,97.125,97.135,28500000.0
2007-12-18 20:10:00,97.135,97.165,97.135,97.165,65700000.0
2007-12-18 20:11:00,97.165,97.165,97.105,97.115,161500000.0
2007-12-18 20:12:00,97.12,97.175,97.12,97.155,216300000.0
2007-12-18 20:13:00,97.155,97.155,97.145,97.155,157300000.0
2007-12-18 20:14:00,97.155,97.155,97.135,97.145,114200000.0
2007-12-18 20:15:00,97.145,97.165,97.135,97.155,197600000.0
2007-12-18 20:16:00,97.165,97.175,97.155,97.165,160900000.0
2007-12-18 20:17:00,97.165,97.195,97.16,97.185,135200000.0
2007-12-18 20:18:00,97.18,97.19,97.165,97.165,135800000.0
2007-12-18 20:19:00,97.165,97.175,97.155,97.165,211300000.0
2007-12-18 20:20:00,97.17,97.245,97.17,97.235,285700000.0
2007-12-18 20:21:00,97.245,97.295,97.235,97.235,388600000.0
2007-12-18 20:22:00,97.235,97.245,97.215,97.245,134400000.0
2007-12-18 20:23:00,97.25,97.285,97.25,97.285,131000000.0
2007-12-18 20:24:00,97.285,97.335,97.275,97.325,245900001.0
2007-12-18 20:25:00,97.325,97.325,97.295,97.295,110700000.0
2007-12-18 20:26:00,97.295,97.305,97.29,97.305,135400000.0
2007-12-18 20:27:00,97.305,97.345,97.295,97.295,177900000.0
2007-12-18 20:28:00,97.295,97.305,97.285,97.285,191400000.0
2007-12-18 20:29:00,97.285,97.285,97.215,97.225,103100000.0
2007-12-18 20:30:00,97.225,97.23,97.2,97.225,211800000.0
2007-12-18 20:31:00,97.225,97.235,97.22,97.22,99700000.0
2007-12-18 20:32:00,97.22,97.23,97.21,97.23,176000000.0
2007-12-18 20:33:00,97.225,97.265,97.225,97.265,253600000.0
2007-12-18 20:34:00,97.26,97.295,97.25,97.295,364400000.0
2007-12-18 20:35:00,97.295,97.305,97.29,97.295,202800000.0
2007-12-18 20:36:00,97.305,97.305,97.245,97.245,368700000.0
2007-12-18 20:37:00,97.245,97.255,97.235,97.245,185600000.0
2007-12-18 20:38:00,97.25,97.275,97.245,97.255,80800000.0
2007-12-18 20:39:00,97.255,97.26,97.25,97.255,52900000.0
2007-12-18 20:40:00,97.265,97.265,97.23,97.24,123500000.0
2007-12-18 20:41:00,97.24,97.295,97.24,97.295,116200000.0
2007-12-18 20:42:00,97.29,97.3,97.26,97.26,102800000.0
2007-12-18 20:43:00,97.26,97.275,97.26,97.275,18000000.0
2007-12-18 20:44:00,97.265,97.265,97.215,97.215,228200000.0
2007-12-18 20:45:00,97.215,97.215,97.185,97.19,199700000.0
2007-12-18 20:46:00,97.185,97.215,97.18,97.215,258000000.0
2007-12-18 20:47:00,97.215,97.225,97.21,97.225,167400000.0
2007-12-18 20:48:00,97.23,97.245,97.225,97.225,99400000.0
2007-12-18 20:49:00,97.23,97.23,97.21,97.215,37400000.0
2007-12-18 20:50:00,97.215,97.255,97.215,97.255,69400000.0
2007-12-18 20:51:00,97.255,97.255,97.235,97.235,29700000.0
2007-12-18 20:52:00,97.235,97.25,97.235,97.245,39600000.0
2007-12-18 20:53:00,97.245,97.255,97.205,97.25,256100000.0
2007-12-18 20:54:00,97.255,97.255,97.215,97.245,88300000.0
2007-12-18 20:55:00,97.245,97.245,97.21,97.21,241400000.0
2007-12-18 20:56:00,97.215,97.215,97.195,97.215,167800000.0
2007-12-18 20:57:00,97.215,97.215,97.185,97.195,119600000.0
2007-12-18 20:58:00,97.195,97.195,97.185,97.195,91400000.0
2007-12-18 20:59:00,97.195,97.195,97.175,97.185,34100000.0
2007-12-18 21:00:00,97.185,97.205,97.175,97.205,125700000.0
2007-12-18 21:01:00,97.205,97.25,97.2,97.225,241600000.0
2007-12-18 21:02:00,97.225,97.23,97.205,97.215,180700000.0
2007-12-18 21:03:00,97.215,97.215,97.145,97.185,97600000.0
2007-12-18 21:04:00,97.185,97.215,97.185,97.195,80500000.0
2007-12-18 21:05:00,97.195,97.195,97.13,97.14,304600000.0
2007-12-18 21:06:00,97.14,97.185,97.14,97.16,184400000.0
2007-12-18 21:07:00,97.165,97.165,97.15,97.165,136600000.0
2007-12-18 21:08:00,97.17,97.215,97.17,97.205,250800000.0
2007-12-18 21:09:00,97.205,97.335,97.205,97.325,234700000.0
2007-12-18 21:10:00,97.325,97.325,97.285,97.295,247600000.0
2007-12-18 21:11:00,97.295,97.305,97.275,97.28,180300000.0
2007-12-18 21:12:00,97.28,97.28,97.255,97.26,92700000.0
2007-12-18 21:13:00,97.275,97.275,97.265,97.275,76100000.0
2007-12-18 21:14:00,97.275,97.315,97.275,97.295,177600000.0
2007-12-18 21:15:00,97.3,97.305,97.295,97.295,26900000.0
2007-12-18 21:16:00,97.295,97.295,97.285,97.285,72300000.0
2007-12-18 21:17:00,97.285,97.335,97.285,97.335,267600000.0
2007-12-18 21:18:00,97.335,97.375,97.325,97.345,389000000.0
2007-12-18 21:19:00,97.345,97.36,97.315,97.345,403600000.0
2007-12-18 21:20:00,97.345,97.35,97.315,97.315,115500000.0
2007-12-18 21:21:00,97.32,97.335,97.32,97.335,46700000.0
2007-12-18 21:22:00,97.335,97.365,97.33,97.365,67500000.0
2007-12-18 21:23:00,97.365,97.375,97.34,97.375,157900000.0
2007-12-18 21:24:00,97.37,97.375,97.355,97.365,150000000.0
2007-12-18 21:25:00,97.365,97.365,97.355,97.36,60600000.0
2007-12-18 21:26:00,97.355,97.375,97.355,97.37,122800000.0
2007-12-18 21:27:00,97.365,97.375,97.365,97.375,32500000.0
2007-12-18 21:28:00,97.375,97.4,97.37,97.4,194600000.0
2007-12-18 21:29:00,97.4,97.415,97.39,97.415,221300000.0
2007-12-18 21:30:00,97.415,97.46,97.415,97.435,203100000.0
2007-12-18 21:31:00,97.435,97.435,97.4,97.405,317900000.0
2007-12-18 21:32:00,97.405,97.415,97.385,97.385,188800000.0
2007-12-18 21:33:00,97.385,97.425,97.38,97.425,226600000.0
2007-12-18 21:34:00,97.425,97.465,97.42,97.455,129500000.0
2007-12-18 21:35:00,97.455,97.465,97.445,97.455,390400000.0
2007-12-18 21:36:00,97.455,97.455,97.425,97.435,120800000.0
2007-12-18 21:37:00,97.435,97.435,97.41,97.42,161500000.0
2007-12-18 21:38:00,97.415,97.425,97.375,97.375,176800000.0
2007-12-18 21:39:00,97.375,97.4,97.37,97.38,236800000.0
2007-12-18 21:40:00,97.38,97.39,97.375,97.39,59900000.0
2007-12-18 21:41:00,97.385,97.4,97.38,97.395,55200000.0
2007-12-18 21:42:00,97.395,97.405,97.38,97.38,321500000.0
2007-12-18 21:43:00,97.385,97.385,97.345,97.355,136400000.0
2007-12-18 21:44:00,97.355,97.355,97.335,97.345,132900000.0
2007-12-18 21:45:00,97.345,97.345,97.335,97.335,128600000.0
2007-12-18 21:46:00,97.325,97.325,97.315,97.32,151200000.0
2007-12-18 21:47:00,97.31,97.33,97.31,97.32,137100000.0
2007-12-18 21:48:00,97.32,97.33,97.315,97.33,89800000.0
2007-12-18 21:49:00,97.33,97.35,97.325,97.35,17100000.0
2007-12-18 21:50:00,97.35,97.365,97.35,97.36,12100000.0
2007-12-18 21:51:00,97.355,97.355,97.34,97.34,99700000.0
2007-12-18 21:52:00,97.34,97.35,97.325,97.325,49900000.0
2007-12-18 21:53:00,97.325,97.34,97.305,97.325,94600000.0
2007-12-18 21:54:00,97.33,97.34,97.31,97.315,175500000.0
2007-12-18 21:55:00,97.315,97.33,97.295,97.305,143400000.0
2007-12-18 21:56:00,97.305,97.31,97.285,97.3,104300000.0
2007-12-18 21:57:00,97.3,97.3,97.28,97.285,101200000.0
2007-12-18 21:58:00,97.285,97.285,97.23,97.23,112000000.0
2007-12-18 21:59:00,97.23,97.25,97.23,97.24,114300000.0
2007-12-18 22:00:00,97.24,97.285,97.24,97.265,120300000.0
2007-12-18 22:01:00,97.27,97.305,97.26,97.3,85000000.0
2007-12-18 22:02:00,97.3,97.325,97.285,97.3,61400000.0
2007-12-18 22:03:00,97.3,97.305,97.28,97.28,103300000.0
2007-12-18 22:04:00,97.28,97.29,97.255,97.27,53600000.0
2007-12-18 22:05:00,97.275,97.305,97.27,97.3,10900000.0
2007-12-18 22:06:00,97.3,97.31,97.27,97.275,94100000.0
2007-12-18 22:07:00,97.275,97.28,97.27,97.28,25300000.0
2007-12-18 22:08:00,97.285,97.305,97.285,97.305,36800000.0
2007-12-18 22:09:00,97.29,97.295,97.26,97.265,156700000.0
2007-12-18 22:10:00,97.265,97.265,97.255,97.255,6300000.0
2007-12-18 22:11:00,97.26,97.26,97.24,97.255,64100000.0
2007-12-18 22:12:00,97.255,97.26,97.215,97.225,66400000.0
2007-12-18 22:13:00,97.225,97.235,97.215,97.225,21100000.0
2007-12-18 22:14:00,97.225,97.235,97.22,97.22,17300000.0
2007-12-18 22:15:00,97.22,97.255,97.22,97.255,46300000.0
2007-12-18 22:16:00,97.255,97.26,97.255,97.255,111300000.0
2007-12-18 22:17:00,97.255,97.275,97.255,97.275,44000000.0
2007-12-18 22:18:00,97.275,97.315,97.275,97.305,123500000.0
2007-12-18 22:19:00,97.305,97.335,97.3,97.32,11700000.0
2007-12-18 22:20:00,97.315,97.325,97.305,97.315,6400000.0
2007-12-18 22:21:00,97.305,97.35,97.305,97.32,37100000.0
2007-12-18 22:22:00,97.32,97.335,97.3,97.3,43700000.0
2007-12-18 22:23:00,97.3,97.345,97.3,97.345,8900000.0
2007-12-18 22:24:00,97.345,97.405,97.335,97.385,87100000.0
2007-12-18 22:25:00,97.385,97.385,97.35,97.375,57500000.0
2007-12-18 22:26:00,97.37,97.49,97.355,97.46,64400000.0
2007-12-18 22:27:00,97.46,97.465,97.415,97.44,57300000.0
2007-12-18 22:28:00,97.44,97.465,97.415,97.455,25400000.0
2007-12-18 22:29:00,97.455,97.5,97.445,97.465,57300000.0
2007-12-18 22:30:00,97.47,97.495,97.455,97.475,57600000.0
2007-12-18 22:31:00,97.475,97.51,97.47,97.495,46599999.0
2007-12-18 22:32:00,97.49,97.55,97.475,97.54,207000000.0
2007-12-18 22:33:00,97.54,97.555,97.53,97.535,9700000.0
2007-12-18 22:34:00,97.535,97.57,97.525,97.565,16200000.0
2007-12-18 22:35:00,97.57,97.57,97.52,97.535,44400000.0
2007-12-18 22:36:00,97.54,97.55,97.525,97.55,28100000.0
2007-12-18 22:37:00,97.55,97.59,97.545,97.585,36000000.0
2007-12-18 22:38:00,97.585,97.625,97.585,97.615,12900000.0
2007-12-18 22:39:00,97.61,97.625,97.605,97.61,17200000.0
2007-12-18 22:40:00,97.615,97.62,97.605,97.615,35700000.0
2007-12-18 22:41:00,97.615,97.63,97.575,97.575,20600000.0
2007-12-18 22:42:00,97.58,97.63,97.575,97.62,27000000.0
2007-12-18 22:43:00,97.62,97.62,97.59,97.595,45800000.0
2007-12-18 22:44:00,97.595,97.605,97.58,97.595,59000000.0
2007-12-18 22:45:00,97.59,97.605,97.585,97.6,23900000.0
2007-12-18 22:46:00,97.605,97.605,97.585,97.585,315600000.0
2007-12-18 22:47:00,97.565,97.565,97.555,97.555,37400000.0
2007-12-18 22:48:00,97.555,97.555,97.53,97.535,74500000.0
2007-12-18 22:49:00,97.53,97.545,97.5,97.525,189000000.0
2007-12-18 22:50:00,97.525,97.525,97.495,97.495,51200000.0
2007-12-18 22:51:00,97.495,97.5,97.43,97.435,168000000.0
2007-12-18 22:52:00,97.44,97.47,97.44,97.465,20700000.0
2007-12-18 22:53:00,97.465,97.49,97.46,97.48,46500000.0
2007-12-18 22:54:00,97.475,97.48,97.445,97.465,67100000.0
2007-12-18 22:55:00,97.465,97.47,97.455,97.465,7100000.0
2007-12-18 22:56:00,97.46,97.475,97.46,97.475,9300000.0
2007-12-18 22:57:00,97.47,97.47,97.44,97.465,8300000.0
2007-12-18 22:58:00,97.47,97.475,97.465,97.475,4300000.0
2007-12-18 22:59:00,97.47,97.475,97.415,97.415,306399998.0
2007-12-18 23:00:00,97.415,97.46,97.415,97.46,82499999.0
2007-12-18 23:01:00,97.46,97.465,97.45,97.46,18700000.0
2007-12-18 23:02:00,97.455,97.465,97.45,97.465,8900000.0
2007-12-18 23:03:00,97.445,97.485,97.445,97.465,52300000.0
2007-12-18 23:04:00,97.465,97.49,97.465,97.48,11100000.0
2007-12-18 23:05:00,97.48,97.485,97.47,97.485,3300000.0
2007-12-18 23:06:00,97.48,97.485,97.475,97.48,3000000.0
2007-12-18 23:07:00,97.495,97.5,97.48,97.495,9200000.0
2007-12-18 23:08:00,97.495,97.51,97.495,97.51,4000000.0
2007-12-18 23:09:00,97.515,97.515,97.49,97.495,9200000.0
2007-12-18 23:10:00,97.495,97.505,97.485,97.505,15600000.0
2007-12-18 23:11:00,97.5,97.51,97.5,97.505,2000000.0
2007-12-18 23:12:00,97.505,97.565,97.5,97.565,16000000.0
2007-12-18 23:13:00,97.565,97.57,97.535,97.565,6800000.0
2007-12-18 23:14:00,97.565,97.575,97.555,97.565,19600000.0
2007-12-18 23:15:00,97.565,97.615,97.565,97.615,56000000.0
2007-12-18 23:16:00,97.615,97.62,97.585,97.605,32500000.0
2007-12-18 23:17:00,97.605,97.605,97.51,97.55,60000000.0
2007-12-18 23:18:00,97.53,97.535,97.525,97.535,38000000.0
2007-12-18 23:19:00,97.545,97.55,97.525,97.525,4300000.0
2007-12-18 23:20:00,97.525,97.525,97.49,97.49,36400000.0
2007-12-18 23:21:00,97.5,97.505,97.5,97.5,67200000.0
2007-12-18 23:22:00,97.5,97.525,97.5,97.515,26500000.0
2007-12-18 23:23:00,97.5,97.51,97.49,97.495,14200000.0
2007-12-18 23:24:00,97.485,97.54,97.48,97.53,52600000.0
2007-12-18 23:25:00,97.535,97.54,97.49,97.515,27300000.0
2007-12-18 23:26:00,97.515,97.52,97.485,97.5,39200000.0
2007-12-18 23:27:00,97.485,97.52,97.485,97.52,7700000.0
2007-12-18 23:28:00,97.525,97.525,97.51,97.51,6700000.0
2007-12-18 23:29:00,97.515,97.525,97.51,97.525,10900000.0
2007-12-18 23:30:00,97.525,97.54,97.525,97.525,5400000.0
2007-12-18 23:31:00,97.525,97.53,97.525,97.53,1400000.0
2007-12-18 23:32:00,97.51,97.525,97.51,97.525,3400000.0
2007-12-18 23:33:00,97.525,97.53,97.515,97.525,6700000.0
2007-12-18 23:34:00,97.525,97.53,97.515,97.515,8500000.0
2007-12-18 23:35:00,97.515,97.535,97.515,97.53,5500000.0
2007-12-18 23:36:00,97.525,97.535,97.52,97.535,5700000.0
2007-12-18 23:37:00,97.535,97.58,97.535,97.58,5700000.0
2007-12-18 23:38:00,97.58,97.59,97.535,97.555,45000000.0
2007-12-18 23:39:00,97.555,97.555,97.55,97.55,1900000.0
2007-12-18 23:40:00,97.54,97.58,97.54,97.58,3300000.0
2007-12-18 23:41:00,97.59,97.595,97.565,97.58,80200000.0
2007-12-18 23:42:00,97.58,97.58,97.565,97.565,74000000.0
2007-12-18 23:43:00,97.57,97.595,97.57,97.595,6900000.0
2007-12-18 23:44:00,97.59,97.595,97.56,97.56,11500000.0
2007-12-18 23:45:00,97.575,97.58,97.52,97.575,256700000.0
2007-12-18 23:46:00,97.575,97.595,97.565,97.585,25300000.0
2007-12-18 23:47:00,97.585,97.595,97.575,97.575,9100000.0
2007-12-18 23:48:00,97.57,97.57,97.565,97.57,4100000.0
2007-12-18 23:49:00,97.57,97.59,97.565,97.585,5700000.0
2007-12-18 23:50:00,97.585,97.625,97.575,97.585,20500000.0
2007-12-18 23:51:00,97.585,97.605,97.585,97.595,31600000.0
2007-12-18 23:52:00,97.585,97.585,97.565,97.58,13000000.0
2007-12-18 23:53:00,97.575,97.58,97.56,97.57,52800000.0
2007-12-18 23:54:00,97.57,97.575,97.555,97.565,121100000.0
2007-12-18 23:55:00,97.565,97.575,97.545,97.575,310600000.0
2007-12-18 23:56:00,97.575,97.585,97.57,97.58,228800000.0
2007-12-18 23:57:00,97.58,97.615,97.56,97.575,499600000.0
2007-12-18 23:58:00,97.575,97.59,97.55,97.55,156000000.0
2007-12-18 23:59:00,97.55,97.55,97.52,97.53,169399999.0
2007-12-19 00:00:00,97.52,97.52,97.5,97.5,126400000.0
2007-12-19 00:01:00,97.5,97.53,97.5,97.53,119600000.0
2007-12-19 00:02:00,97.53,97.53,97.51,97.52,168000000.0
2007-12-19 00:03:00,97.52,97.52,97.5,97.52,150400000.0
2007-12-19 00:04:00,97.52,97.52,97.48,97.48,124800000.0
2007-12-19 00:05:00,97.48,97.515,97.455,97.495,230400000.0
2007-12-19 00:06:00,97.495,97.515,97.475,97.475,262800000.0
2007-12-19 00:07:00,97.475,97.495,97.465,97.465,324400000.0
2007-12-19 00:08:00,97.465,97.465,97.435,97.455,518499995.0
2007-12-19 00:09:00,97.455,97.475,97.445,97.475,170700000.0
2007-12-19 00:10:00,97.475,97.475,97.415,97.415,355400000.0
2007-12-19 00:11:00,97.435,97.435,97.395,97.42,358400000.0
2007-12-19 00:12:00,97.42,97.435,97.415,97.435,179700000.0
2007-12-19 00:13:00,97.435,97.485,97.435,97.485,108500000.0
2007-12-19 00:14:00,97.485,97.505,97.475,97.485,214100000.0
2007-12-19 00:15:00,97.485,97.515,97.485,97.485,257800000.0
2007-12-19 00:16:00,97.485,97.495,97.475,97.475,175000000.0
2007-12-19 00:17:00,97.49,97.49,97.45,97.465,158100000.0
2007-12-19 00:18:00,97.465,97.515,97.465,97.485,223900000.0
2007-12-19 00:19:00,97.475,97.52,97.475,97.52,365000006.0
2007-12-19 00:20:00,97.52,97.52,97.485,97.485,387900010.0
2007-12-19 00:21:00,97.485,97.5,97.485,97.5,306500000.0
2007-12-19 00:22:00,97.49,97.49,97.475,97.485,195200000.0
2007-12-19 00:23:00,97.49,97.49,97.435,97.465,357599998.0
2007-12-19 00:24:00,97.465,97.475,97.455,97.455,251199999.0
2007-12-19 00:25:00,97.465,97.485,97.46,97.475,202000000.0
2007-12-19 00:26:00,97.475,97.48,97.465,97.465,36800000.0
2007-12-19 00:27:00,97.475,97.475,97.46,97.46,71700000.0
2007-12-19 00:28:00,97.47,97.475,97.455,97.465,398399996.0
2007-12-19 00:29:00,97.475,97.505,97.47,97.505,191099999.0
2007-12-19 00:30:00,97.505,97.515,97.485,97.5,150400000.0
2007-12-19 00:31:00,97.505,97.525,97.5,97.525,21400000.0
2007-12-19 00:32:00,97.525,97.555,97.515,97.535,186500000.0
2007-12-19 00:33:00,97.535,97.565,97.53,97.565,65400000.0
2007-12-19 00:34:00,97.565,97.565,97.515,97.525,381700001.0
2007-12-19 00:35:00,97.525,97.525,97.495,97.525,141600000.0
2007-12-19 00:36:00,97.525,97.525,97.495,97.51,206300000.0
2007-12-19 00:37:00,97.51,97.545,97.51,97.53,119500000.0
2007-12-19 00:38:00,97.53,97.555,97.525,97.545,238400000.0
2007-12-19 00:39:00,97.545,97.545,97.535,97.545,237100000.0
2007-12-19 00:40:00,97.535,97.555,97.53,97.53,78200000.0
2007-12-19 00:41:00,97.54,97.54,97.53,97.53,67000000.0
2007-12-19 00:42:00,97.52,97.545,97.52,97.54,139700000.0
2007-12-19 00:43:00,97.54,97.575,97.535,97.575,631499998.0
2007-12-19 00:44:00,97.565,97.595,97.56,97.585,80600000.0
2007-12-19 00:45:00,97.585,97.595,97.575,97.595,206200000.0
2007-12-19 00:46:00,97.595,97.615,97.595,97.615,245100000.0
2007-12-19 00:47:00,97.62,97.685,97.615,97.63,338000000.0
2007-12-19 00:48:00,97.63,97.63,97.58,97.585,217299998.0
2007-12-19 00:49:00,97.595,97.605,97.585,97.595,236899999.0
2007-12-19 00:50:00,97.585,97.595,97.585,97.595,78700000.0
2007-12-19 00:51:00,97.59,97.595,97.58,97.585,41700000.0
2007-12-19 00:52:00,97.57,97.595,97.57,97.595,16100000.0
2007-12-19 00:53:00,97.595,97.595,97.575,97.575,78600000.0
2007-12-19 00:54:00,97.57,97.595,97.565,97.57,32300000.0
2007-12-19 00:55:00,97.565,97.59,97.55,97.59,47900001.0
2007-12-19 00:56:00,97.557,97.581,97.534,97.539,17100000.0
2007-12-19 00:57:00,97.6,97.6,97.545,97.545,89200000.0
2007-12-19 00:58:00,97.54,97.6,97.54,97.58,258499999.0
2007-12-19 00:59:00,97.575,97.605,97.575,97.59,94400000.0
2007-12-19 01:00:00,97.59,97.625,97.57,97.625,7200000.0
2007-12-19 01:01:00,97.625,97.645,97.615,97.615,32400000.0
2007-12-19 01:02:00,97.615,97.615,97.585,97.61,71600000.0
2007-12-19 01:03:00,97.61,97.61,97.585,97.6,42500000.0
2007-12-19 01:04:00,97.59,97.6,97.58,97.58,40900000.0
2007-12-19 01:05:00,97.575,97.585,97.575,97.58,38000000.0
2007-12-19 01:06:00,97.58,97.6,97.57,97.57,44300000.0
2007-12-19 01:07:00,97.565,97.585,97.56,97.585,121100000.0
2007-12-19 01:08:00,97.59,97.59,97.59,97.59,500000.0
2007-12-19 01:09:00,97.585,97.6,97.585,97.595,200400000.0
2007-12-19 01:10:00,97.595,97.605,97.57,97.575,159300000.0
2007-12-19 01:11:00,97.585,97.585,97.565,97.585,135900000.0
2007-12-19 01:12:00,97.59,97.62,97.585,97.6,215500000.0
2007-12-19 01:13:00,97.59,97.61,97.58,97.6,241000000.0
2007-12-19 01:14:00,97.605,97.61,97.585,97.61,140100000.0
2007-12-19 01:15:00,97.61,97.625,97.61,97.61,74400000.0
2007-12-19 01:16:00,97.605,97.615,97.58,97.605,105300000.0
2007-12-19 01:17:00,97.605,97.605,97.59,97.595,26000000.0
2007-12-19 01:18:00,97.595,97.635,97.59,97.59,59700000.0
2007-12-19 01:19:00,97.595,97.595,97.56,97.57,57800000.0
2007-12-19 01:20:00,97.57,97.58,97.515,97.52,137200000.0
2007-12-19 01:21:00,97.52,97.58,97.52,97.57,162600000.0
2007-12-19 01:22:00,97.57,97.585,97.57,97.575,34900000.0
2007-12-19 01:23:00,97.58,97.585,97.57,97.575,31300000.0
2007-12-19 01:24:00,97.57,97.57,97.57,97.57,9800000.0
2007-12-19 01:25:00,97.58,97.58,97.575,97.58,1300000.0
2007-12-19 01:26:00,97.585,97.6,97.58,97.6,10000000.0
2007-12-19 01:27:00,97.605,97.615,97.6,97.615,12500000.0
2007-12-19 01:28:00,97.615,97.635,97.595,97.625,63600000.0
2007-12-19 01:29:00,97.625,97.625,97.605,97.62,49400000.0
2007-12-19 01:30:00,97.61,97.625,97.61,97.625,19800000.0
2007-12-19 01:31:00,97.62,97.635,97.605,97.615,144500000.0
2007-12-19 01:32:00,97.61,97.62,97.595,97.605,34600000.0
2007-12-19 01:33:00,97.605,97.605,97.535,97.585,415800004.0
2007-12-19 01:34:00,97.58,97.585,97.57,97.585,6500000.0
2007-12-19 01:35:00,97.585,97.59,97.57,97.585,36900000.0
2007-12-19 01:36:00,97.575,97.585,97.555,97.58,145400000.0
2007-12-19 01:37:00,97.57,97.585,97.56,97.57,62200000.0
2007-12-19 01:38:00,97.57,97.595,97.57,97.58,38400000.0
2007-12-19 01:39:00,97.58,97.58,97.54,97.54,39800000.0
2007-12-19 01:40:00,97.54,97.54,97.49,97.49,64800000.0
2007-12-19 01:41:00,97.49,97.525,97.485,97.515,161400000.0
2007-12-19 01:42:00,97.525,97.53,97.51,97.52,29200000.0
2007-12-19 01:43:00,97.52,97.52,97.49,97.5,96900000.0
2007-12-19 01:44:00,97.5,97.56,97.5,97.56,164900000.0
2007-12-19 01:45:00,97.565,97.565,97.53,97.55,17500000.0
2007-12-19 01:46:00,97.55,97.555,97.545,97.55,3100000.0
2007-12-19 01:47:00,97.555,97.56,97.535,97.54,27000000.0
2007-12-19 01:48:00,97.54,97.55,97.525,97.535,19500000.0
2007-12-19 01:49:00,97.53,97.53,97.495,97.51,65500000.0
2007-12-19 01:50:00,97.505,97.53,97.505,97.53,4100000.0
2007-12-19 01:51:00,97.53,97.53,97.515,97.52,8100000.0
2007-12-19 01:52:00,97.525,97.545,97.495,97.5,57900000.0
2007-12-19 01:53:00,97.5,97.535,97.49,97.535,190000000.0
2007-12-19 01:54:00,97.53,97.545,97.52,97.535,82700000.0
2007-12-19 01:55:00,97.535,97.565,97.51,97.53,84400000.0
2007-12-19 01:56:00,97.545,97.595,97.545,97.59,61100000.0
2007-12-19 01:57:00,97.595,97.625,97.59,97.605,91400000.0
2007-12-19 01:58:00,97.61,97.645,97.605,97.64,9000000.0
2007-12-19 01:59:00,97.64,97.66,97.64,97.655,77500000.0
2007-12-19 02:00:00,97.66,97.66,97.635,97.65,95100000.0
2007-12-19 02:01:00,97.645,97.645,97.63,97.64,73600000.0
2007-12-19 02:02:00,97.635,97.66,97.63,97.66,71500000.0
2007-12-19 02:03:00,97.66,97.665,97.655,97.66,79800000.0
2007-12-19 02:04:00,97.66,97.66,97.625,97.635,51300000.0
2007-12-19 02:05:00,97.635,97.65,97.615,97.635,85500000.0
2007-12-19 02:06:00,97.635,97.65,97.635,97.65,5500000.0
2007-12-19 02:07:00,97.65,97.65,97.615,97.625,83700000.0
2007-12-19 02:08:00,97.625,97.625,97.61,97.62,56700000.0
2007-12-19 02:09:00,97.61,97.645,97.605,97.635,35700000.0
2007-12-19 02:10:00,97.64,97.645,97.63,97.635,54400000.0
2007-12-19 02:11:00,97.64,97.64,97.625,97.625,37900000.0
2007-12-19 02:12:00,97.63,97.67,97.63,97.67,14500000.0
2007-12-19 02:13:00,97.665,97.68,97.665,97.675,11100000.0
2007-12-19 02:14:00,97.675,97.68,97.65,97.65,13700000.0
2007-12-19 02:15:00,97.65,97.67,97.64,97.64,47800000.0
2007-12-19 02:16:00,97.65,97.65,97.64,97.64,15300000.0
2007-12-19 02:17:00,97.64,97.64,97.6,97.6,165800001.0
2007-12-19 02:18:00,97.615,97.62,97.59,97.605,42700000.0
2007-12-19 02:19:00,97.605,97.63,97.6,97.62,114900000.0
2007-12-19 02:20:00,97.62,97.625,97.61,97.62,12800000.0
2007-12-19 02:21:00,97.625,97.63,97.62,97.62,3100000.0
2007-12-19 02:22:00,97.62,97.645,97.62,97.635,64400000.0
2007-12-19 02:23:00,97.635,97.65,97.6,97.61,268400000.0
2007-12-19 02:24:00,97.615,97.625,97.605,97.615,226100000.0
2007-12-19 02:25:00,97.615,97.615,97.575,97.58,108700000.0
2007-12-19 02:26:00,97.585,97.585,97.565,97.575,41800000.0
2007-12-19 02:27:00,97.57,97.605,97.565,97.595,48900000.0
2007-12-19 02:28:00,97.595,97.605,97.58,97.595,32200000.0
2007-12-19 02:29:00,97.595,97.61,97.58,97.605,4000000.0
2007-12-19 02:30:00,97.605,97.605,97.59,97.6,9000000.0
2007-12-19 02:31:00,97.6,97.61,97.59,97.59,14600000.0
2007-12-19 02:32:00,97.59,97.6,97.59,97.595,2300000.0
2007-12-19 02:33:00,97.59,97.595,97.585,97.59,8100000.0
2007-12-19 02:34:00,97.59,97.59,97.56,97.56,13400000.0
2007-12-19 02:35:00,97.56,97.565,97.54,97.55,18600000.0
2007-12-19 02:36:00,97.555,97.565,97.545,97.545,10800000.0
2007-12-19 02:37:00,97.555,97.58,97.555,97.57,34600000.0
2007-12-19 02:38:00,97.565,97.575,97.56,97.565,17200000.0
2007-12-19 02:39:00,97.56,97.585,97.56,97.57,38300000.0
2007-12-19 02:40:00,97.585,97.615,97.57,97.605,83000000.0
2007-12-19 02:41:00,97.605,97.615,97.6,97.61,14400000.0
2007-12-19 02:42:00,97.615,97.62,97.61,97.62,16900000.0
2007-12-19 02:43:00,97.615,97.645,97.61,97.645,50100000.0
2007-12-19 02:44:00,97.64,97.66,97.635,97.65,86700000.0
2007-12-19 02:45:00,97.65,97.66,97.645,97.655,82700000.0
2007-12-19 02:46:00,97.655,97.67,97.655,97.655,21100000.0
2007-12-19 02:47:00,97.67,97.69,97.66,97.68,112300000.0
2007-12-19 02:48:00,97.68,97.69,97.67,97.67,4400000.0
2007-12-19 02:49:00,97.67,97.68,97.67,97.68,35600000.0
2007-12-19 02:50:00,97.675,97.68,97.66,97.66,84000000.0
2007-12-19 02:51:00,97.655,97.675,97.655,97.665,45800000.0
2007-12-19 02:52:00,97.665,97.685,97.665,97.675,19800000.0
2007-12-19 02:53:00,97.68,97.68,97.66,97.66,4800000.0
2007-12-19 02:54:00,97.66,97.66,97.615,97.615,47400000.0
2007-12-19 02:55:00,97.615,97.615,97.59,97.595,78900000.0
2007-12-19 02:56:00,97.595,97.62,97.58,97.615,102700000.0
2007-12-19 02:57:00,97.615,97.635,97.605,97.625,176400000.0
2007-12-19 02:58:00,97.625,97.625,97.61,97.615,27100000.0
2007-12-19 02:59:00,97.61,97.625,97.605,97.615,55200000.0
2007-12-19 03:00:00,97.615,97.62,97.565,97.58,285100000.0
2007-12-19 03:01:00,97.58,97.61,97.57,97.595,93100000.0
2007-12-19 03:02:00,97.595,97.595,97.58,97.58,44500000.0
2007-12-19 03:03:00,97.58,97.6,97.575,97.58,16000000.0
2007-12-19 03:04:00,97.58,97.585,97.575,97.575,17700000.0
2007-12-19 03:05:00,97.575,97.59,97.53,97.55,200400000.0
2007-12-19 03:06:00,97.555,97.56,97.52,97.525,56700000.0
2007-12-19 03:07:00,97.525,97.525,97.5,97.505,180100000.0
2007-12-19 03:08:00,97.505,97.54,97.495,97.535,190600000.0
2007-12-19 03:09:00,97.53,97.555,97.53,97.54,10700000.0
2007-12-19 03:10:00,97.535,97.565,97.535,97.555,35600000.0
2007-12-19 03:11:00,97.55,97.56,97.54,97.56,51300000.0
2007-12-19 03:12:00,97.56,97.57,97.545,97.555,102800000.0
2007-12-19 03:13:00,97.555,97.555,97.535,97.54,15600000.0
2007-12-19 03:14:00,97.54,97.56,97.53,97.54,291600000.0
2007-12-19 03:15:00,97.55,97.565,97.54,97.54,78800000.0
2007-12-19 03:16:00,97.54,97.54,97.53,97.54,27000000.0
2007-12-19 03:17:00,97.54,97.545,97.54,97.545,9700000.0
2007-12-19 03:18:00,97.55,97.55,97.54,97.545,9800000.0
2007-12-19 03:19:00,97.545,97.565,97.54,97.55,38900000.0
2007-12-19 03:20:00,97.545,97.555,97.54,97.545,24800000.0
2007-12-19 03:21:00,97.545,97.545,97.53,97.535,8200000.0
2007-12-19 03:22:00,97.53,97.55,97.515,97.535,57500000.0
2007-12-19 03:23:00,97.535,97.56,97.525,97.56,90200000.0
2007-12-19 03:24:00,97.56,97.57,97.555,97.56,10200000.0
2007-12-19 03:25:00,97.555,97.56,97.52,97.545,65800000.0
2007-12-19 03:26:00,97.545,97.55,97.54,97.54,10300000.0
2007-12-19 03:27:00,97.535,97.545,97.515,97.53,174600000.0
2007-12-19 03:28:00,97.53,97.535,97.53,97.535,1900000.0
2007-12-19 03:29:00,97.53,97.55,97.53,97.545,11600000.0
2007-12-19 03:30:00,97.54,97.56,97.53,97.555,30900000.0
2007-12-19 03:31:00,97.555,97.56,97.54,97.54,15900000.0
2007-12-19 03:32:00,97.545,97.555,97.525,97.55,76100000.0
2007-12-19 03:33:00,97.55,97.565,97.55,97.565,24400000.0
2007-12-19 03:34:00,97.565,97.575,97.56,97.56,21000000.0
2007-12-19 03:35:00,97.56,97.56,97.545,97.55,70700000.0
2007-12-19 03:36:00,97.55,97.56,97.54,97.56,37700000.0
2007-12-19 03:37:00,97.555,97.56,97.535,97.535,10100000.0
2007-12-19 03:38:00,97.54,97.54,97.53,97.535,36900000.0
2007-12-19 03:39:00,97.53,97.535,97.52,97.535,69000000.0
2007-12-19 03:40:00,97.525,97.545,97.495,97.495,30800000.0
2007-12-19 03:41:00,97.495,97.515,97.465,97.495,91200000.0
2007-12-19 03:42:00,97.505,97.515,97.49,97.515,6600000.0
2007-12-19 03:43:00,97.51,97.555,97.49,97.54,107100000.0
2007-12-19 03:44:00,97.535,97.56,97.535,97.555,26200000.0
2007-12-19 03:45:00,97.56,97.56,97.535,97.56,130000000.0
2007-12-19 03:46:00,97.56,97.565,97.545,97.565,183400000.0
2007-12-19 03:47:00,97.57,97.59,97.56,97.59,35600000.0
2007-12-19 03:48:00,97.59,97.59,97.57,97.575,16700000.0
2007-12-19 03:49:00,97.57,97.59,97.565,97.565,51200000.0
2007-12-19 03:50:00,97.575,97.58,97.55,97.555,81700000.0
2007-12-19 03:51:00,97.555,97.56,97.545,97.55,55400000.0
2007-12-19 03:52:00,97.55,97.55,97.535,97.545,88600000.0
2007-12-19 03:53:00,97.55,97.55,97.515,97.525,177399999.0
2007-12-19 03:54:00,97.525,97.53,97.51,97.525,84400000.0
2007-12-19 03:55:00,97.525,97.525,97.505,97.52,101000000.0
2007-12-19 03:56:00,97.52,97.52,97.475,97.5,175800000.0
2007-12-19 03:57:00,97.5,97.52,97.495,97.51,152400001.0
2007-12-19 03:58:00,97.515,97.515,97.5,97.51,90800000.0
2007-12-19 03:59:00,97.51,97.535,97.51,97.52,45800000.0
2007-12-19 04:00:00,97.525,97.53,97.505,97.505,24800000.0
2007-12-19 04:01:00,97.505,97.53,97.505,97.53,110900000.0
2007-12-19 04:02:00,97.53,97.53,97.515,97.52,81900000.0
2007-12-19 04:03:00,97.515,97.545,97.515,97.54,46500000.0
2007-12-19 04:04:00,97.54,97.55,97.535,97.55,46100000.0
2007-12-19 04:05:00,97.55,97.565,97.55,97.565,18200000.0
2007-12-19 04:06:00,97.565,97.57,97.55,97.57,78300000.0
2007-12-19 04:07:00,97.57,97.575,97.545,97.56,138500000.0
2007-12-19 04:08:00,97.56,97.57,97.545,97.57,268600000.0
2007-12-19 04:09:00,97.57,97.575,97.565,97.565,81600000.0
2007-12-19 04:10:00,97.57,97.57,97.565,97.565,18000000.0
2007-12-19 04:11:00,97.565,97.57,97.55,97.57,7200000.0
2007-12-19 04:12:00,97.565,97.575,97.565,97.575,33500000.0
2007-12-19 04:13:00,97.58,97.605,97.58,97.605,135100000.0
2007-12-19 04:14:00,97.605,97.61,97.595,97.6,51600000.0
2007-12-19 04:15:00,97.605,97.605,97.585,97.585,36900000.0
2007-12-19 04:16:00,97.595,97.595,97.54,97.55,87400000.0
2007-12-19 04:17:00,97.555,97.57,97.55,97.565,80400000.0
2007-12-19 04:18:00,97.56,97.595,97.56,97.595,59600000.0
2007-12-19 04:19:00,97.595,97.625,97.585,97.615,96000000.0
2007-12-19 04:20:00,97.615,97.625,97.6,97.615,88000000.0
2007-12-19 04:21:00,97.615,97.62,97.575,97.615,227100000.0
2007-12-19 04:22:00,97.615,97.625,97.61,97.61,22000000.0
2007-12-19 04:23:00,97.63,97.66,97.615,97.655,183000000.0
2007-12-19 04:24:00,97.655,97.69,97.64,97.68,248700000.0
2007-12-19 04:25:00,97.68,97.69,97.66,97.665,62600000.0
2007-12-19 04:26:00,97.665,97.685,97.665,97.67,92700000.0
2007-12-19 04:27:00,97.67,97.69,97.67,97.675,8200000.0
2007-12-19 04:28:00,97.675,97.685,97.665,97.685,16800000.0
2007-12-19 04:29:00,97.68,97.68,97.645,97.645,36400000.0
2007-12-19 04:30:00,97.645,97.66,97.63,97.645,186500000.0
2007-12-19 04:31:00,97.65,97.65,97.64,97.64,42000000.0
2007-12-19 04:32:00,97.64,97.64,97.62,97.635,69600000.0
2007-12-19 04:33:00,97.635,97.645,97.62,97.62,35800000.0
2007-12-19 04:34:00,97.625,97.64,97.6,97.615,191900000.0
2007-12-19 04:35:00,97.615,97.62,97.59,97.6,19800000.0
2007-12-19 04:36:00,97.595,97.61,97.59,97.605,118100001.0
2007-12-19 04:37:00,97.6,97.605,97.58,97.585,147500002.0
2007-12-19 04:38:00,97.595,97.595,97.575,97.585,96200000.0
2007-12-19 04:39:00,97.585,97.6,97.58,97.585,102800000.0
2007-12-19 04:40:00,97.585,97.585,97.565,97.575,82000000.0
2007-12-19 04:41:00,97.58,97.58,97.575,97.575,18200000.0
2007-12-19 04:42:00,97.57,97.585,97.56,97.57,126000000.0
2007-12-19 04:43:00,97.58,97.595,97.575,97.595,34100000.0
2007-12-19 04:44:00,97.59,97.625,97.58,97.585,113100000.0
2007-12-19 04:45:00,97.585,97.595,97.58,97.585,33400000.0
2007-12-19 04:46:00,97.585,97.605,97.585,97.605,28100000.0
2007-12-19 04:47:00,97.61,97.62,97.6,97.62,7500000.0
2007-12-19 04:48:00,97.615,97.635,97.595,97.63,148700000.0
2007-12-19 04:49:00,97.625,97.645,97.595,97.63,114400000.0
2007-12-19 04:50:00,97.63,97.65,97.63,97.64,3400000.0
2007-12-19 04:51:00,97.64,97.66,97.605,97.655,470400001.0
2007-12-19 04:52:00,97.655,97.675,97.655,97.66,168000000.0
2007-12-19 04:53:00,97.68,97.69,97.645,97.685,230000000.0
2007-12-19 04:54:00,97.685,97.69,97.67,97.67,18800000.0
2007-12-19 04:55:00,97.665,97.665,97.655,97.655,58200000.0
2007-12-19 04:56:00,97.66,97.66,97.655,97.66,91300000.0
2007-12-19 04:57:00,97.66,97.68,97.645,97.68,49100000.0
2007-12-19 04:58:00,97.675,97.68,97.655,97.655,46100000.0
2007-12-19 04:59:00,97.675,97.69,97.675,97.69,2700000.0
2007-12-19 05:00:00,97.685,97.685,97.67,97.675,27800000.0
2007-12-19 05:01:00,97.675,97.69,97.67,97.685,96900000.0
2007-12-19 05:02:00,97.685,97.69,97.68,97.685,8100000.0
2007-12-19 05:03:00,97.685,97.685,97.67,97.67,8200000.0
2007-12-19 05:04:00,97.68,97.69,97.68,97.68,10800000.0
2007-12-19 05:05:00,97.685,97.7,97.68,97.69,92000000.0
2007-12-19 05:06:00,97.69,97.69,97.675,97.68,44300000.0
2007-12-19 05:07:00,97.68,97.685,97.67,97.685,64800000.0
2007-12-19 05:08:00,97.685,97.685,97.675,97.68,37400000.0
2007-12-19 05:09:00,97.675,97.7,97.675,97.7,7900000.0
2007-12-19 05:10:00,97.7,97.75,97.7,97.74,146100000.0
2007-12-19 05:11:00,97.74,97.745,97.73,97.73,50700000.0
2007-12-19 05:12:00,97.73,97.755,97.725,97.75,147599999.0
2007-12-19 05:13:00,97.745,97.745,97.73,97.74,156800000.0
2007-12-19 05:14:00,97.74,97.745,97.73,97.74,20900000.0
2007-12-19 05:15:00,97.745,97.795,97.745,97.765,37900000.0
2007-12-19 05:16:00,97.76,97.83,97.76,97.825,237100000.0
2007-12-19 05:17:00,97.825,97.845,97.79,97.82,206900001.0
2007-12-19 05:18:00,97.815,97.815,97.79,97.79,44400000.0
2007-12-19 05:19:00,97.785,97.82,97.785,97.82,197500000.0
2007-12-19 05:20:00,97.82,97.835,97.805,97.805,47600000.0
2007-12-19 05:21:00,97.805,97.805,97.785,97.785,98900000.0
2007-12-19 05:22:00,97.785,97.815,97.785,97.815,39000000.0
2007-12-19 05:23:00,97.815,97.82,97.805,97.81,130600000.0
2007-12-19 05:24:00,97.805,97.82,97.805,97.81,6100000.0
2007-12-19 05:25:00,97.81,97.81,97.79,97.79,91699999.0
2007-12-19 05:26:00,97.79,97.8,97.725,97.725,298000000.0
2007-12-19 05:27:00,97.725,97.745,97.71,97.73,35700000.0
2007-12-19 05:28:00,97.725,97.75,97.72,97.75,279800001.0
2007-12-19 05:29:00,97.75,97.755,97.715,97.725,139800000.0
2007-12-19 05:30:00,97.725,97.725,97.715,97.72,46500000.0
2007-12-19 05:31:00,97.72,97.725,97.695,97.725,60300000.0
2007-12-19 05:32:00,97.725,97.745,97.725,97.745,120300000.0
2007-12-19 05:33:00,97.745,97.745,97.735,97.735,129400000.0
2007-12-19 05:34:00,97.735,97.735,97.73,97.73,7500000.0
2007-12-19 05:35:00,97.73,97.74,97.73,97.73,94500000.0
2007-12-19 05:36:00,97.73,97.74,97.715,97.735,405500000.0
2007-12-19 05:37:00,97.735,97.735,97.7,97.705,121400000.0
2007-12-19 05:38:00,97.715,97.74,97.695,97.715,420700000.0
2007-12-19 05:39:00,97.72,97.725,97.71,97.725,41400000.0
2007-12-19 05:40:00,97.725,97.73,97.715,97.715,12000000.0
2007-12-19 05:41:00,97.74,97.74,97.735,97.74,46400000.0
2007-12-19 05:42:00,97.745,97.78,97.735,97.75,213700000.0
2007-12-19 05:43:00,97.755,97.76,97.75,97.76,51500000.0
2007-12-19 05:44:00,97.76,97.78,97.76,97.78,73100000.0
2007-12-19 05:45:00,97.78,97.785,97.74,97.77,115600000.0
2007-12-19 05:46:00,97.77,97.77,97.735,97.74,75299999.0
2007-12-19 05:47:00,97.74,97.745,97.73,97.73,38400000.0
2007-12-19 05:48:00,97.735,97.74,97.73,97.74,13800000.0
2007-12-19 05:49:00,97.73,97.73,97.7,97.7,165000000.0
2007-12-19 05:50:00,97.7,97.71,97.695,97.7,20000000.0
2007-12-19 05:51:00,97.7,97.72,97.7,97.715,48500000.0
2007-12-19 05:52:00,97.715,97.73,97.71,97.715,70000000.0
2007-12-19 05:53:00,97.71,97.715,97.705,97.71,94600000.0
2007-12-19 05:54:00,97.71,97.72,97.695,97.71,141700000.0
2007-12-19 05:55:00,97.71,97.715,97.705,97.71,17500000.0
2007-12-19 05:56:00,97.71,97.715,97.71,97.71,36500000.0
2007-12-19 05:57:00,97.715,97.715,97.71,97.71,1100000.0
2007-12-19 05:58:00,97.7,97.71,97.685,97.685,58099999.0
2007-12-19 05:59:00,97.685,97.69,97.66,97.665,100700000.0
2007-12-19 06:00:00,97.665,97.68,97.655,97.66,196600000.0
2007-12-19 06:01:00,97.66,97.67,97.655,97.655,66000000.0
2007-12-19 06:02:00,97.655,97.67,97.655,97.66,15600000.0
2007-12-19 06:03:00,97.67,97.685,97.66,97.675,222200000.0
2007-12-19 06:04:00,97.67,97.69,97.67,97.68,26200000.0
2007-12-19 06:05:00,97.69,97.69,97.68,97.69,107099999.0
2007-12-19 06:06:00,97.69,97.71,97.685,97.695,70100000.0
2007-12-19 06:07:00,97.7,97.705,97.7,97.7,3900000.0
2007-12-19 06:08:00,97.695,97.71,97.695,97.705,6800000.0
2007-12-19 06:09:00,97.705,97.715,97.705,97.71,24000000.0
2007-12-19 06:10:00,97.71,97.725,97.71,97.71,29900000.0
2007-12-19 06:11:00,97.71,97.715,97.705,97.705,95700000.0
2007-12-19 06:12:00,97.71,97.715,97.695,97.71,52200000.0
2007-12-19 06:13:00,97.71,97.71,97.705,97.71,19500000.0
2007-12-19 06:14:00,97.715,97.72,97.7,97.72,60700000.0
2007-12-19 06:15:00,97.72,97.725,97.715,97.72,4100000.0
2007-12-19 06:16:00,97.72,97.72,97.71,97.715,33200000.0
2007-12-19 06:17:00,97.715,97.715,97.695,97.71,30000000.0
2007-12-19 06:18:00,97.705,97.715,97.7,97.7,42000000.0
2007-12-19 06:19:00,97.71,97.71,97.69,97.69,65700000.0
2007-12-19 06:20:00,97.69,97.695,97.68,97.68,56500000.0
2007-12-19 06:21:00,97.68,97.695,97.675,97.685,129700000.0
2007-12-19 06:22:00,97.685,97.735,97.685,97.73,152100000.0
2007-12-19 06:23:00,97.73,97.795,97.725,97.74,174100000.0
2007-12-19 06:24:00,97.74,97.745,97.725,97.735,209100000.0
2007-12-19 06:25:00,97.735,97.755,97.725,97.75,81700000.0
2007-12-19 06:26:00,97.755,97.755,97.745,97.75,91200000.0
2007-12-19 06:27:00,97.75,97.785,97.75,97.785,157200000.0
2007-12-19 06:28:00,97.785,97.795,97.77,97.775,140800000.0
2007-12-19 06:29:00,97.775,97.835,97.77,97.81,202300000.0
2007-12-19 06:30:00,97.81,97.81,97.8,97.805,22700000.0
2007-12-19 06:31:00,97.805,97.805,97.79,97.795,71700000.0
2007-12-19 06:32:00,97.795,97.795,97.77,97.775,144100000.0
2007-12-19 06:33:00,97.785,97.8,97.78,97.79,87500000.0
2007-12-19 06:34:00,97.79,97.79,97.775,97.785,108500000.0
2007-12-19 06:35:00,97.785,97.79,97.78,97.78,52500000.0
2007-12-19 06:36:00,97.785,97.79,97.775,97.785,360300000.0
2007-12-19 06:37:00,97.785,97.79,97.76,97.76,175900000.0
2007-12-19 06:38:00,97.77,97.785,97.755,97.785,254900000.0
2007-12-19 06:39:00,97.785,97.79,97.77,97.775,80800000.0
2007-12-19 06:40:00,97.78,97.8,97.78,97.795,49600000.0
2007-12-19 06:41:00,97.785,97.8,97.785,97.8,48400000.0
2007-12-19 06:42:00,97.795,97.815,97.795,97.815,13900000.0
2007-12-19 06:43:00,97.82,97.825,97.795,97.805,93700000.0
2007-12-19 06:44:00,97.805,97.805,97.79,97.79,70200000.0
2007-12-19 06:45:00,97.795,97.795,97.77,97.77,27600000.0
2007-12-19 06:46:00,97.765,97.765,97.75,97.75,15500000.0
2007-12-19 06:47:00,97.745,97.75,97.745,97.75,7800000.0
2007-12-19 06:48:00,97.745,97.75,97.735,97.745,31400000.0
2007-12-19 06:49:00,97.745,97.775,97.735,97.75,122399999.0
2007-12-19 06:50:00,97.745,97.755,97.735,97.75,64200000.0
2007-12-19 06:51:00,97.745,97.755,97.73,97.735,88000000.0
2007-12-19 06:52:00,97.73,97.73,97.72,97.725,124100000.0
2007-12-19 06:53:00,97.725,97.755,97.72,97.755,71700000.0
2007-12-19 06:54:00,97.755,97.78,97.75,97.78,81000000.0
2007-12-19 06:55:00,97.775,97.78,97.765,97.78,30200000.0
2007-12-19 06:56:00,97.78,97.78,97.75,97.76,96100000.0
2007-12-19 06:57:00,97.76,97.765,97.75,97.76,4600000.0
2007-12-19 06:58:00,97.76,97.765,97.755,97.755,30500000.0
2007-12-19 06:59:00,97.755,97.76,97.74,97.74,50200000.0
2007-12-19 07:00:00,97.75,97.76,97.715,97.74,158700000.0
2007-12-19 07:01:00,97.74,97.76,97.73,97.755,101300000.0
2007-12-19 07:02:00,97.755,97.76,97.74,97.74,65100000.0
2007-12-19 07:03:00,97.74,97.765,97.74,97.755,57300000.0
2007-12-19 07:04:00,97.755,97.755,97.705,97.735,148299999.0
2007-12-19 07:05:00,97.74,97.75,97.73,97.73,10800000.0
2007-12-19 07:06:00,97.735,97.735,97.7,97.705,9200000.0
2007-12-19 07:07:00,97.7,97.705,97.675,97.685,104000000.0
2007-12-19 07:08:00,97.685,97.695,97.665,97.69,9500000.0
2007-12-19 07:09:00,97.69,97.7,97.685,97.695,13500000.0
2007-12-19 07:10:00,97.69,97.71,97.685,97.695,16000000.0
2007-12-19 07:11:00,97.695,97.71,97.69,97.71,25500000.0
2007-12-19 07:12:00,97.705,97.705,97.69,97.695,225600000.0
2007-12-19 07:13:00,97.695,97.715,97.69,97.705,54300000.0
2007-12-19 07:14:00,97.705,97.71,97.69,97.7,86000000.0
2007-12-19 07:15:00,97.7,97.73,97.7,97.725,32600000.0
2007-12-19 07:16:00,97.725,97.76,97.72,97.75,89900000.0
2007-12-19 07:17:00,97.75,97.75,97.73,97.74,16600000.0
2007-12-19 07:18:00,97.74,97.745,97.725,97.74,10300000.0
2007-12-19 07:19:00,97.74,97.745,97.71,97.71,30200000.0
2007-12-19 07:20:00,97.715,97.725,97.71,97.725,17000000.0
2007-12-19 07:21:00,97.725,97.725,97.71,97.71,14600000.0
2007-12-19 07:22:00,97.71,97.725,97.7,97.725,220099999.0
2007-12-19 07:23:00,97.725,97.735,97.71,97.735,15400000.0
2007-12-19 07:24:00,97.74,97.74,97.71,97.715,47000000.0
2007-12-19 07:25:00,97.715,97.725,97.715,97.725,5500000.0
2007-12-19 07:26:00,97.72,97.72,97.695,97.705,45800000.0
2007-12-19 07:27:00,97.71,97.725,97.7,97.71,36400000.0
2007-12-19 07:28:00,97.725,97.73,97.725,97.73,2500000.0
2007-12-19 07:29:00,97.73,97.73,97.715,97.73,27900000.0
2007-12-19 07:30:00,97.73,97.735,97.715,97.715,34800000.0
2007-12-19 07:31:00,97.72,97.725,97.72,97.72,3900000.0
2007-12-19 07:32:00,97.725,97.735,97.72,97.725,60700000.0
2007-12-19 07:33:00,97.725,97.725,97.705,97.715,53200000.0
2007-12-19 07:34:00,97.715,97.72,97.705,97.72,39300000.0
2007-12-19 07:35:00,97.715,97.73,97.71,97.73,105700000.0
2007-12-19 07:36:00,97.73,97.735,97.695,97.705,101800000.0
2007-12-19 07:37:00,97.7,97.715,97.69,97.71,7100000.0
2007-12-19 07:38:00,97.715,97.725,97.715,97.715,3500000.0
2007-12-19 07:39:00,97.715,97.72,97.71,97.715,7100000.0
2007-12-19 07:40:00,97.715,97.72,97.705,97.715,200699995.0
2007-12-19 07:41:00,97.715,97.725,97.715,97.72,21400000.0
2007-12-19 07:42:00,97.72,97.73,97.715,97.715,9500000.0
2007-12-19 07:43:00,97.715,97.72,97.71,97.71,11000000.0
2007-12-19 07:44:00,97.71,97.715,97.7,97.705,15300000.0
2007-12-19 07:45:00,97.705,97.715,97.705,97.71,10000000.0
2007-12-19 07:46:00,97.72,97.72,97.675,97.675,84700000.0
2007-12-19 07:47:00,97.675,97.685,97.675,97.68,34500000.0
2007-12-19 07:48:00,97.685,97.685,97.665,97.67,132700000.0
2007-12-19 07:49:00,97.67,97.695,97.67,97.675,139900001.0
2007-12-19 07:50:00,97.67,97.685,97.67,97.685,244100000.0
2007-12-19 07:51:00,97.685,97.69,97.685,97.69,12800000.0
2007-12-19 07:52:00,97.685,97.69,97.645,97.66,601399998.0
2007-12-19 07:53:00,97.66,97.66,97.64,97.655,240700000.0
2007-12-19 07:54:00,97.66,97.66,97.66,97.66,1600000.0
2007-12-19 07:55:00,97.65,97.655,97.635,97.64,156599999.0
2007-12-19 07:56:00,97.64,97.65,97.635,97.65,80900000.0
2007-12-19 07:57:00,97.65,97.67,97.65,97.65,206300000.0
2007-12-19 07:58:00,97.65,97.67,97.63,97.655,206000000.0
2007-12-19 07:59:00,97.655,97.675,97.65,97.675,44400000.0
2007-12-19 08:00:00,97.68,97.69,97.65,97.68,54500000.0
2007-12-19 08:01:00,97.675,97.68,97.66,97.675,92500000.0
2007-12-19 08:02:00,97.665,97.685,97.665,97.675,83800000.0
2007-12-19 08:03:00,97.675,97.68,97.675,97.675,66400000.0
2007-12-19 08:04:00,97.68,97.69,97.675,97.685,35200000.0
2007-12-19 08:05:00,97.685,97.69,97.675,97.69,66300000.0
2007-12-19 08:06:00,97.69,97.69,97.68,97.68,17500000.0
2007-12-19 08:07:00,97.68,97.68,97.67,97.68,53600000.0
2007-12-19 08:08:00,97.68,97.68,97.64,97.64,196399998.0
2007-12-19 08:09:00,97.64,97.66,97.64,97.66,62800000.0
2007-12-19 08:10:00,97.66,97.665,97.65,97.655,101200000.0
2007-12-19 08:11:00,97.655,97.665,97.65,97.655,89100000.0
2007-12-19 08:12:00,97.655,97.66,97.635,97.635,67200000.0
2007-12-19 08:13:00,97.635,97.655,97.635,97.645,151800000.0
2007-12-19 08:14:00,97.645,97.65,97.63,97.64,159400000.0
2007-12-19 08:15:00,97.64,97.64,97.605,97.615,123900000.0
2007-12-19 08:16:00,97.615,97.625,97.61,97.615,211500000.0
2007-12-19 08:17:00,97.615,97.62,97.605,97.605,87800000.0
2007-12-19 08:18:00,97.605,97.62,97.605,97.62,54700000.0
2007-12-19 08:19:00,97.615,97.625,97.61,97.615,2200000.0
2007-12-19 08:20:00,97.615,97.625,97.605,97.605,33900000.0
2007-12-19 08:21:00,97.605,97.605,97.605,97.605,18500000.0
2007-12-19 08:22:00,97.605,97.605,97.58,97.58,105300000.0
2007-12-19 08:23:00,97.585,97.595,97.575,97.58,109600000.0
2007-12-19 08:24:00,97.58,97.605,97.58,97.6,29700000.0
2007-12-19 08:25:00,97.605,97.635,97.605,97.63,132200000.0
2007-12-19 08:26:00,97.625,97.625,97.6,97.62,61400000.0
2007-12-19 08:27:00,97.62,97.625,97.61,97.62,118700000.0
2007-12-19 08:28:00,97.62,97.625,97.615,97.615,56300000.0
2007-12-19 08:29:00,97.625,97.645,97.62,97.635,159000000.0
2007-12-19 08:30:00,97.63,97.645,97.62,97.62,128700000.0
2007-12-19 08:31:00,97.62,97.62,97.595,97.62,225400000.0
2007-12-19 08:32:00,97.62,97.62,97.595,97.61,22800000.0
2007-12-19 08:33:00,97.605,97.615,97.585,97.605,109400000.0
2007-12-19 08:34:00,97.605,97.615,97.605,97.605,6600000.0
2007-12-19 08:35:00,97.605,97.625,97.595,97.61,136400000.0
2007-12-19 08:36:00,97.61,97.62,97.605,97.605,61400000.0
2007-12-19 08:37:00,97.605,97.62,97.6,97.62,35500000.0
2007-12-19 08:38:00,97.62,97.62,97.605,97.605,23600000.0
2007-12-19 08:39:00,97.605,97.615,97.59,97.605,41400000.0
2007-12-19 08:40:00,97.605,97.615,97.58,97.59,132000000.0
2007-12-19 08:41:00,97.59,97.59,97.565,97.575,109500000.0
2007-12-19 08:42:00,97.57,97.585,97.57,97.58,6000000.0
2007-12-19 08:43:00,97.585,97.585,97.575,97.58,38500000.0
2007-12-19 08:44:00,97.58,97.58,97.55,97.57,153700000.0
2007-12-19 08:45:00,97.565,97.57,97.54,97.555,286800000.0
2007-12-19 08:46:00,97.55,97.565,97.54,97.565,193700000.0
2007-12-19 08:47:00,97.565,97.565,97.53,97.55,151400000.0
2007-12-19 08:48:00,97.55,97.56,97.525,97.53,275900000.0
2007-12-19 08:49:00,97.54,97.54,97.51,97.52,103900000.0
2007-12-19 08:50:00,97.52,97.555,97.52,97.535,112200000.0
2007-12-19 08:51:00,97.535,97.54,97.48,97.53,261300000.0
2007-12-19 08:52:00,97.53,97.53,97.505,97.505,10400000.0
2007-12-19 08:53:00,97.51,97.525,97.505,97.51,59500000.0
2007-12-19 08:54:00,97.51,97.515,97.415,97.44,116500000.0
2007-12-19 08:55:00,97.44,97.46,97.435,97.45,13800000.0
2007-12-19 08:56:00,97.45,97.455,97.405,97.43,127100000.0
2007-12-19 08:57:00,97.435,97.455,97.425,97.455,51300000.0
2007-12-19 08:58:00,97.455,97.48,97.445,97.445,239100000.0
2007-12-19 08:59:00,97.445,97.46,97.43,97.455,17900000.0
2007-12-19 09:00:00,97.455,97.475,97.41,97.45,106300000.0
2007-12-19 09:01:00,97.45,97.475,97.445,97.475,156500000.0
2007-12-19 09:02:00,97.475,97.49,97.455,97.47,49900000.0
2007-12-19 09:03:00,97.47,97.47,97.45,97.46,25200000.0
2007-12-19 09:04:00,97.46,97.475,97.45,97.46,27500000.0
2007-12-19 09:05:00,97.46,97.465,97.44,97.465,303900000.0
2007-12-19 09:06:00,97.485,97.485,97.445,97.465,126300000.0
2007-12-19 09:07:00,97.465,97.47,97.44,97.46,66200000.0
2007-12-19 09:08:00,97.46,97.46,97.425,97.445,208800000.0
2007-12-19 09:09:00,97.445,97.46,97.435,97.46,166900000.0
2007-12-19 09:10:00,97.46,97.465,97.435,97.45,279900000.0
2007-12-19 09:11:00,97.445,97.46,97.445,97.455,166000000.0
2007-12-19 09:12:00,97.455,97.47,97.435,97.445,145800000.0
2007-12-19 09:13:00,97.45,97.465,97.445,97.46,122300000.0
2007-12-19 09:14:00,97.46,97.48,97.445,97.465,143500000.0
2007-12-19 09:15:00,97.47,97.505,97.465,97.5,129000000.0
2007-12-19 09:16:00,97.505,97.505,97.48,97.485,93700000.0
2007-12-19 09:17:00,97.485,97.49,97.46,97.475,129000000.0
2007-12-19 09:18:00,97.475,97.48,97.47,97.48,167600000.0
2007-12-19 09:19:00,97.48,97.49,97.475,97.49,32800000.0
2007-12-19 09:20:00,97.485,97.54,97.48,97.505,167900000.0
2007-12-19 09:21:00,97.505,97.53,97.495,97.515,220499999.0
2007-12-19 09:22:00,97.515,97.53,97.495,97.525,187000000.0
2007-12-19 09:23:00,97.525,97.535,97.52,97.53,104100000.0
2007-12-19 09:24:00,97.52,97.555,97.505,97.55,96600000.0
2007-12-19 09:25:00,97.55,97.55,97.515,97.535,64400000.0
2007-12-19 09:26:00,97.535,97.565,97.505,97.565,229200000.0
2007-12-19 09:27:00,97.565,97.565,97.545,97.555,43000000.0
2007-12-19 09:28:00,97.555,97.575,97.55,97.56,44400000.0
2007-12-19 09:29:00,97.56,97.58,97.495,97.53,176600000.0
2007-12-19 09:30:00,97.53,97.545,97.515,97.53,178400000.0
2007-12-19 09:31:00,97.53,97.545,97.515,97.525,97000000.0
2007-12-19 09:32:00,97.525,97.54,97.485,97.515,259899999.0
2007-12-19 09:33:00,97.515,97.545,97.5,97.515,125400000.0
2007-12-19 09:34:00,97.515,97.545,97.505,97.505,151500000.0
2007-12-19 09:35:00,97.505,97.53,97.495,97.525,49700000.0
2007-12-19 09:36:00,97.53,97.56,97.525,97.56,66500000.0
2007-12-19 09:37:00,97.555,97.555,97.535,97.545,26700000.0
2007-12-19 09:38:00,97.545,97.56,97.54,97.56,11300000.0
2007-12-19 09:39:00,97.56,97.605,97.56,97.575,105800000.0
2007-12-19 09:40:00,97.575,97.58,97.545,97.555,23000000.0
2007-12-19 09:41:00,97.555,97.575,97.55,97.56,8000000.0
2007-12-19 09:42:00,97.555,97.56,97.525,97.545,34300000.0
2007-12-19 09:43:00,97.545,97.545,97.5,97.5,125500000.0
2007-12-19 09:44:00,97.505,97.505,97.47,97.48,80800000.0
2007-12-19 09:45:00,97.48,97.495,97.465,97.47,96500000.0
2007-12-19 09:46:00,97.47,97.485,97.45,97.475,289700000.0
2007-12-19 09:47:00,97.47,97.5,97.47,97.485,127400000.0
2007-12-19 09:48:00,97.485,97.49,97.47,97.485,121600000.0
2007-12-19 09:49:00,97.485,97.485,97.43,97.43,48700000.0
2007-12-19 09:50:00,97.43,97.44,97.385,97.4,262800000.0
2007-12-19 09:51:00,97.405,97.455,97.39,97.435,116900000.0
2007-12-19 09:52:00,97.435,97.465,97.42,97.465,25700000.0
2007-12-19 09:53:00,97.465,97.48,97.44,97.46,95500000.0
2007-12-19 09:54:00,97.455,97.475,97.445,97.475,43100000.0
2007-12-19 09:55:00,97.47,97.48,97.46,97.465,36300000.0
2007-12-19 09:56:00,97.465,97.475,97.45,97.45,34400000.0
2007-12-19 09:57:00,97.45,97.475,97.45,97.47,28800000.0
2007-12-19 09:58:00,97.47,97.485,97.455,97.465,86100001.0
2007-12-19 09:59:00,97.47,97.48,97.455,97.47,81300000.0
2007-12-19 10:00:00,97.47,97.47,97.44,97.45,29200000.0
2007-12-19 10:01:00,97.435,97.465,97.395,97.465,249200000.0
2007-12-19 10:02:00,97.46,97.47,97.44,97.465,160600000.0
2007-12-19 10:03:00,97.465,97.475,97.445,97.465,193300000.0
2007-12-19 10:04:00,97.47,97.49,97.465,97.465,83800000.0
2007-12-19 10:05:00,97.465,97.485,97.465,97.465,122200000.0
2007-12-19 10:06:00,97.47,97.49,97.465,97.465,48900000.0
2007-12-19 10:07:00,97.46,97.475,97.44,97.445,128900000.0
2007-12-19 10:08:00,97.445,97.485,97.445,97.465,134900000.0
2007-12-19 10:09:00,97.465,97.485,97.455,97.465,209800000.0
2007-12-19 10:10:00,97.46,97.505,97.45,97.455,238100000.0
2007-12-19 10:11:00,97.455,97.49,97.445,97.49,110900000.0
2007-12-19 10:12:00,97.49,97.49,97.465,97.475,173800000.0
2007-12-19 10:13:00,97.475,97.505,97.475,97.48,276100001.0
2007-12-19 10:14:00,97.485,97.55,97.475,97.55,95600000.0
2007-12-19 10:15:00,97.545,97.565,97.535,97.555,121800000.0
2007-12-19 10:16:00,97.545,97.57,97.545,97.565,141000000.0
2007-12-19 10:17:00,97.555,97.57,97.525,97.525,138600000.0
2007-12-19 10:18:00,97.525,97.54,97.51,97.525,221500000.0
2007-12-19 10:19:00,97.525,97.535,97.52,97.525,63700000.0
2007-12-19 10:20:00,97.525,97.535,97.515,97.53,151200000.0
2007-12-19 10:21:00,97.53,97.54,97.515,97.525,170200000.0
2007-12-19 10:22:00,97.525,97.545,97.495,97.525,279200000.0
2007-12-19 10:23:00,97.525,97.545,97.5,97.52,273100000.0
2007-12-19 10:24:00,97.52,97.55,97.52,97.54,84300000.0
2007-12-19 10:25:00,97.54,97.55,97.525,97.535,71000000.0
2007-12-19 10:26:00,97.535,97.535,97.495,97.495,110400000.0
2007-12-19 10:27:00,97.5,97.5,97.475,97.485,171100000.0
2007-12-19 10:28:00,97.48,97.495,97.47,97.485,47100000.0
2007-12-19 10:29:00,97.485,97.51,97.47,97.495,140300000.0
2007-12-19 10:30:00,97.495,97.51,97.49,97.495,214800000.0
2007-12-19 10:31:00,97.49,97.505,97.465,97.475,170100000.0
2007-12-19 10:32:00,97.475,97.495,97.475,97.485,110300000.0
2007-12-19 10:33:00,97.485,97.495,97.465,97.485,190299999.0
2007-12-19 10:34:00,97.485,97.49,97.475,97.49,90200000.0
2007-12-19 10:35:00,97.49,97.495,97.475,97.475,278399999.0
2007-12-19 10:36:00,97.475,97.505,97.47,97.495,332100001.0
2007-12-19 10:37:00,97.49,97.505,97.465,97.465,287400000.0
2007-12-19 10:38:00,97.475,97.49,97.46,97.485,247300000.0
2007-12-19 10:39:00,97.485,97.49,97.475,97.475,275600000.0
2007-12-19 10:40:00,97.475,97.475,97.45,97.455,248500001.0
2007-12-19 10:41:00,97.455,97.485,97.455,97.465,126300000.0
2007-12-19 10:42:00,97.465,97.495,97.465,97.475,231200000.0
2007-12-19 10:43:00,97.475,97.485,97.45,97.465,249800002.0
2007-12-19 10:44:00,97.465,97.505,97.465,97.5,162200001.0
2007-12-19 10:45:00,97.505,97.515,97.48,97.505,480400000.0
2007-12-19 10:46:00,97.505,97.52,97.505,97.515,115300000.0
2007-12-19 10:47:00,97.515,97.53,97.505,97.505,191600000.0
2007-12-19 10:48:00,97.505,97.505,97.485,97.495,83300000.0
2007-12-19 10:49:00,97.495,97.505,97.48,97.485,128500000.0
2007-12-19 10:50:00,97.48,97.485,97.415,97.425,523799999.0
2007-12-19 10:51:00,97.425,97.425,97.345,97.365,509200000.0
2007-12-19 10:52:00,97.365,97.38,97.355,97.37,210400000.0
2007-12-19 10:53:00,97.37,97.395,97.365,97.39,145600000.0
2007-12-19 10:54:00,97.39,97.445,97.39,97.4,272500000.0
2007-12-19 10:55:00,97.395,97.405,97.38,97.38,254600000.0
2007-12-19 10:56:00,97.375,97.43,97.375,97.405,175300000.0
2007-12-19 10:57:00,97.41,97.415,97.37,97.41,327500000.0
2007-12-19 10:58:00,97.405,97.45,97.405,97.425,248900001.0
2007-12-19 10:59:00,97.425,97.49,97.425,97.49,99000000.0
2007-12-19 11:00:00,97.49,97.49,97.44,97.445,360700000.0
2007-12-19 11:01:00,97.455,97.51,97.445,97.46,399800000.0
2007-12-19 11:02:00,97.46,97.475,97.45,97.455,213700000.0
2007-12-19 11:03:00,97.455,97.465,97.41,97.41,285800000.0
2007-12-19 11:04:00,97.41,97.455,97.39,97.45,194200000.0
2007-12-19 11:05:00,97.445,97.45,97.415,97.425,128800000.0
2007-12-19 11:06:00,97.425,97.47,97.425,97.465,31000000.0
2007-12-19 11:07:00,97.465,97.505,97.45,97.49,127500000.0
2007-12-19 11:08:00,97.485,97.49,97.47,97.475,89800000.0
2007-12-19 11:09:00,97.475,97.48,97.455,97.465,234000000.0
2007-12-19 11:10:00,97.465,97.47,97.435,97.44,328200000.0
2007-12-19 11:11:00,97.44,97.44,97.41,97.41,333800000.0
2007-12-19 11:12:00,97.405,97.41,97.37,97.4,337400000.0
2007-12-19 11:13:00,97.39,97.395,97.38,97.395,110800000.0
2007-12-19 11:14:00,97.395,97.4,97.375,97.375,323400001.0
2007-12-19 11:15:00,97.375,97.385,97.365,97.375,279000000.0
2007-12-19 11:16:00,97.375,97.375,97.355,97.365,473800000.0
2007-12-19 11:17:00,97.365,97.375,97.365,97.365,188800000.0
2007-12-19 11:18:00,97.355,97.365,97.335,97.335,229100000.0
2007-12-19 11:19:00,97.345,97.345,97.305,97.305,281800000.0
2007-12-19 11:20:00,97.305,97.315,97.305,97.31,247600000.0
2007-12-19 11:21:00,97.305,97.305,97.21,97.23,766400001.0
2007-12-19 11:22:00,97.23,97.235,97.195,97.195,529300000.0
2007-12-19 11:23:00,97.2,97.23,97.175,97.205,269200001.0
2007-12-19 11:24:00,97.205,97.245,97.205,97.245,253500000.0
2007-12-19 11:25:00,97.24,97.255,97.22,97.255,324199999.0
2007-12-19 11:26:00,97.255,97.29,97.25,97.285,370600000.0
2007-12-19 11:27:00,97.285,97.32,97.275,97.32,432200000.0
2007-12-19 11:28:00,97.315,97.315,97.285,97.305,630600002.0
2007-12-19 11:29:00,97.305,97.335,97.285,97.285,672500001.0
2007-12-19 11:30:00,97.285,97.315,97.245,97.265,1665700008.0
2007-12-19 11:31:00,97.275,97.32,97.255,97.31,541400001.0
2007-12-19 11:32:00,97.32,97.355,97.305,97.355,341200000.0
2007-12-19 11:33:00,97.355,97.385,97.33,97.345,347500000.0
2007-12-19 11:34:00,97.345,97.345,97.275,97.29,487500000.0
2007-12-19 11:35:00,97.29,97.3,97.235,97.27,557199999.0
2007-12-19 11:36:00,97.27,97.275,97.22,97.24,817700000.0
2007-12-19 11:37:00,97.245,97.265,97.195,97.205,800100000.0
2007-12-19 11:38:00,97.205,97.295,97.2,97.29,819800000.0
2007-12-19 11:39:00,97.29,97.34,97.285,97.325,1056499998.0
2007-12-19 11:40:00,97.325,97.35,97.32,97.32,812900000.0
2007-12-19 11:41:00,97.32,97.335,97.295,97.3,382900000.0
2007-12-19 11:42:00,97.3,97.3,97.235,97.26,797500001.0
2007-12-19 11:43:00,97.26,97.285,97.26,97.28,719100001.0
2007-12-19 11:44:00,97.28,97.295,97.27,97.275,264000000.0
2007-12-19 11:45:00,97.275,97.28,97.265,97.265,106600000.0
2007-12-19 11:46:00,97.265,97.265,97.235,97.25,132300000.0
2007-12-19 11:47:00,97.25,97.265,97.245,97.265,125100000.0
2007-12-19 11:48:00,97.265,97.265,97.255,97.255,202100000.0
2007-12-19 11:49:00,97.26,97.3,97.255,97.29,181700000.0
2007-12-19 11:50:00,97.29,97.32,97.29,97.32,174200000.0
2007-12-19 11:51:00,97.32,97.335,97.305,97.335,220600000.0
2007-12-19 11:52:00,97.335,97.335,97.3,97.31,427300000.0
2007-12-19 11:53:00,97.31,97.32,97.29,97.3,708300000.0
2007-12-19 11:54:00,97.3,97.3,97.275,97.3,618400000.0
2007-12-19 11:55:00,97.3,97.325,97.285,97.32,332000000.0
2007-12-19 11:56:00,97.32,97.325,97.3,97.3,198900000.0
2007-12-19 11:57:00,97.3,97.3,97.24,97.24,715299998.0
2007-12-19 11:58:00,97.235,97.24,97.21,97.22,538900000.0
2007-12-19 11:59:00,97.22,97.24,97.22,97.24,330300000.0
2007-12-19 12:00:00,97.24,97.26,97.22,97.245,520200000.0
2007-12-19 12:01:00,97.245,97.245,97.23,97.23,150000000.0
2007-12-19 12:02:00,97.23,97.24,97.225,97.23,268500000.0
2007-12-19 12:03:00,97.235,97.265,97.23,97.245,399900002.0
2007-12-19 12:04:00,97.245,97.295,97.23,97.235,395000000.0
2007-12-19 12:05:00,97.235,97.235,97.19,97.205,360000000.0
2007-12-19 12:06:00,97.205,97.225,97.165,97.185,661800002.0
2007-12-19 12:07:00,97.18,97.19,97.165,97.19,484599999.0
2007-12-19 12:08:00,97.19,97.205,97.15,97.155,580999999.0
2007-12-19 12:09:00,97.165,97.21,97.155,97.2,549200000.0
2007-12-19 12:10:00,97.2,97.2,97.18,97.18,372500000.0
2007-12-19 12:11:00,97.19,97.215,97.18,97.19,312400000.0
2007-12-19 12:12:00,97.19,97.235,97.185,97.22,384199999.0
2007-12-19 12:13:00,97.22,97.235,97.21,97.23,156300000.0
2007-12-19 12:14:00,97.23,97.255,97.23,97.23,159700000.0
2007-12-19 12:15:00,97.23,97.265,97.225,97.26,155600000.0
2007-12-19 12:16:00,97.26,97.265,97.235,97.265,384500000.0
2007-12-19 12:17:00,97.26,97.275,97.24,97.25,480100000.0
2007-12-19 12:18:00,97.25,97.265,97.245,97.255,245600000.0
2007-12-19 12:19:00,97.255,97.31,97.225,97.225,438100000.0
2007-12-19 12:20:00,97.225,97.23,97.22,97.22,314200000.0
2007-12-19 12:21:00,97.22,97.245,97.22,97.245,525700000.0
2007-12-19 12:22:00,97.245,97.25,97.23,97.235,274200000.0
2007-12-19 12:23:00,97.23,97.25,97.225,97.225,92000000.0
2007-12-19 12:24:00,97.225,97.245,97.22,97.245,203500000.0
2007-12-19 12:25:00,97.245,97.25,97.23,97.245,151600000.0
2007-12-19 12:26:00,97.245,97.245,97.22,97.22,154000000.0
2007-12-19 12:27:00,97.22,97.22,97.2,97.215,64600000.0
2007-12-19 12:28:00,97.215,97.22,97.205,97.205,100800000.0
2007-12-19 12:29:00,97.205,97.21,97.19,97.2,147800000.0
2007-12-19 12:30:00,97.2,97.22,97.195,97.215,115500000.0
2007-12-19 12:31:00,97.215,97.235,97.205,97.225,190600000.0
2007-12-19 12:32:00,97.225,97.225,97.2,97.215,221000000.0
2007-12-19 12:33:00,97.215,97.215,97.195,97.2,155100000.0
2007-12-19 12:34:00,97.2,97.225,97.2,97.22,102100000.0
2007-12-19 12:35:00,97.22,97.23,97.195,97.205,215900000.0
2007-12-19 12:36:00,97.205,97.215,97.195,97.215,295400000.0
2007-12-19 12:37:00,97.215,97.23,97.205,97.21,202700000.0
2007-12-19 12:38:00,97.21,97.22,97.2,97.21,177800000.0
2007-12-19 12:39:00,97.205,97.24,97.205,97.22,64100000.0
2007-12-19 12:40:00,97.23,97.24,97.21,97.21,287800000.0
2007-12-19 12:41:00,97.21,97.23,97.195,97.22,588000000.0
2007-12-19 12:42:00,97.22,97.26,97.205,97.24,691000000.0
2007-12-19 12:43:00,97.24,97.28,97.23,97.23,237600000.0
2007-12-19 12:44:00,97.23,97.295,97.23,97.29,212100000.0
2007-12-19 12:45:00,97.29,97.31,97.275,97.305,137400000.0
2007-12-19 12:46:00,97.305,97.305,97.25,97.25,320700000.0
2007-12-19 12:47:00,97.25,97.25,97.23,97.23,211200000.0
2007-12-19 12:48:00,97.23,97.25,97.21,97.24,104500000.0
2007-12-19 12:49:00,97.24,97.24,97.22,97.225,137900000.0
2007-12-19 12:50:00,97.225,97.28,97.225,97.25,302700000.0
2007-12-19 12:51:00,97.25,97.27,97.24,97.27,239700000.0
2007-12-19 12:52:00,97.27,97.275,97.26,97.27,96000000.0
2007-12-19 12:53:00,97.265,97.275,97.25,97.26,238300001.0
2007-12-19 12:54:00,97.26,97.275,97.25,97.255,506300000.0
2007-12-19 12:55:00,97.26,97.27,97.255,97.27,516300000.0
2007-12-19 12:56:00,97.27,97.31,97.26,97.295,172800000.0
2007-12-19 12:57:00,97.295,97.3,97.27,97.28,407600000.0
2007-12-19 12:58:00,97.28,97.34,97.28,97.34,467800000.0
2007-12-19 12:59:00,97.34,97.36,97.34,97.345,291800000.0
2007-12-19 13:00:00,97.35,97.39,97.34,97.385,724800000.0
2007-12-19 13:01:00,97.385,97.385,97.335,97.34,524800000.0
2007-12-19 13:02:00,97.34,97.36,97.32,97.325,696600000.0
2007-12-19 13:03:00,97.33,97.36,97.32,97.32,442500000.0
2007-12-19 13:04:00,97.32,97.36,97.31,97.33,531300000.0
2007-12-19 13:05:00,97.335,97.36,97.325,97.355,548899997.0
2007-12-19 13:06:00,97.355,97.365,97.35,97.35,302300000.0
2007-12-19 13:07:00,97.35,97.355,97.335,97.34,308700000.0
2007-12-19 13:08:00,97.34,97.365,97.33,97.34,537800002.0
2007-12-19 13:09:00,97.34,97.375,97.33,97.37,345000003.0
2007-12-19 13:10:00,97.37,97.38,97.35,97.355,111400000.0
2007-12-19 13:11:00,97.355,97.355,97.3,97.305,223400000.0
2007-12-19 13:12:00,97.305,97.32,97.3,97.32,268600000.0
2007-12-19 13:13:00,97.32,97.37,97.31,97.345,291700000.0
2007-12-19 13:14:00,97.345,97.355,97.32,97.32,250100000.0
2007-12-19 13:15:00,97.32,97.325,97.3,97.315,189500000.0
2007-12-19 13:16:00,97.315,97.315,97.285,97.29,140300000.0
2007-12-19 13:17:00,97.295,97.295,97.25,97.26,317700001.0
2007-12-19 13:18:00,97.26,97.28,97.255,97.265,217500000.0
2007-12-19 13:19:00,97.265,97.275,97.24,97.25,162700000.0
2007-12-19 13:20:00,97.25,97.265,97.24,97.255,198800000.0
2007-12-19 13:21:00,97.255,97.28,97.25,97.28,268000000.0
2007-12-19 13:22:00,97.28,97.285,97.265,97.275,85600000.0
2007-12-19 13:23:00,97.275,97.295,97.27,97.275,118600000.0
2007-12-19 13:24:00,97.275,97.285,97.255,97.26,86600000.0
2007-12-19 13:25:00,97.255,97.27,97.24,97.245,96800000.0
2007-12-19 13:26:00,97.245,97.25,97.23,97.23,291100000.0
2007-12-19 13:27:00,97.23,97.23,97.19,97.21,566300000.0
2007-12-19 13:28:00,97.205,97.23,97.2,97.21,705900000.0
2007-12-19 13:29:00,97.21,97.235,97.2,97.225,193300000.0
2007-12-19 13:30:00,97.225,97.23,97.185,97.19,510800000.0
2007-12-19 13:31:00,97.19,97.19,97.16,97.185,665600002.0
2007-12-19 13:32:00,97.185,97.195,97.18,97.19,150700000.0
2007-12-19 13:33:00,97.19,97.2,97.19,97.195,185900000.0
2007-12-19 13:34:00,97.195,97.195,97.18,97.185,202800000.0
2007-12-19 13:35:00,97.18,97.185,97.17,97.175,241000000.0
2007-12-19 13:36:00,97.17,97.185,97.165,97.175,662300000.0
2007-12-19 13:37:00,97.18,97.19,97.165,97.165,173500000.0
2007-12-19 13:38:00,97.165,97.175,97.16,97.17,152200000.0
2007-12-19 13:39:00,97.165,97.175,97.155,97.16,203500000.0
2007-12-19 13:40:00,97.16,97.175,97.155,97.175,422300000.0
2007-12-19 13:41:00,97.175,97.2,97.175,97.19,177000000.0
2007-12-19 13:42:00,97.19,97.205,97.19,97.205,42300000.0
2007-12-19 13:43:00,97.2,97.21,97.2,97.2,62600000.0
2007-12-19 13:44:00,97.205,97.235,97.205,97.23,230900000.0
2007-12-19 13:45:00,97.23,97.255,97.23,97.255,318200000.0
2007-12-19 13:46:00,97.26,97.265,97.235,97.24,467700000.0
2007-12-19 13:47:00,97.245,97.265,97.24,97.255,465699999.0
2007-12-19 13:48:00,97.26,97.27,97.26,97.26,139300000.0
2007-12-19 13:49:00,97.265,97.275,97.25,97.265,176200000.0
2007-12-19 13:50:00,97.265,97.265,97.22,97.235,399400000.0
2007-12-19 13:51:00,97.235,97.275,97.235,97.27,196900000.0
2007-12-19 13:52:00,97.27,97.275,97.265,97.27,363800001.0
2007-12-19 13:53:00,97.27,97.27,97.255,97.26,187300000.0
2007-12-19 13:54:00,97.26,97.265,97.24,97.245,307200000.0
2007-12-19 13:55:00,97.245,97.245,97.18,97.185,601200002.0
2007-12-19 13:56:00,97.185,97.22,97.18,97.205,537600000.0
2007-12-19 13:57:00,97.205,97.205,97.17,97.18,465400000.0
2007-12-19 13:58:00,97.18,97.2,97.165,97.175,594300000.0
2007-12-19 13:59:00,97.175,97.195,97.16,97.195,408200001.0
2007-12-19 14:00:00,97.195,97.21,97.16,97.16,186900000.0
2007-12-19 14:01:00,97.165,97.18,97.165,97.165,29400000.0
2007-12-19 14:02:00,97.165,97.185,97.145,97.15,59600000.0
2007-12-19 14:03:00,97.15,97.155,97.1,97.11,323200000.0
2007-12-19 14:04:00,97.115,97.125,97.075,97.095,197600000.0
2007-12-19 14:05:00,97.095,97.12,97.09,97.12,112700000.0
2007-12-19 14:06:00,97.12,97.12,97.09,97.105,125500000.0
2007-12-19 14:07:00,97.105,97.115,97.085,97.09,148100000.0
2007-12-19 14:08:00,97.095,97.11,97.09,97.09,76100000.0
2007-12-19 14:09:00,97.085,97.09,97.03,97.07,145800000.0
2007-12-19 14:10:00,97.07,97.1,97.07,97.07,231100000.0
2007-12-19 14:11:00,97.07,97.11,97.06,97.085,139500000.0
2007-12-19 14:12:00,97.085,97.11,97.085,97.105,67500000.0
2007-12-19 14:13:00,97.11,97.19,97.11,97.155,374300000.0
2007-12-19 14:14:00,97.155,97.17,97.13,97.13,256700000.0
2007-12-19 14:15:00,97.13,97.13,97.12,97.12,106100000.0
2007-12-19 14:16:00,97.13,97.155,97.13,97.155,134600000.0
2007-12-19 14:17:00,97.155,97.175,97.15,97.175,159400000.0
2007-12-19 14:18:00,97.175,97.195,97.16,97.175,310800000.0
2007-12-19 14:19:00,97.175,97.19,97.14,97.15,160100000.0
2007-12-19 14:20:00,97.155,97.155,97.135,97.14,78200000.0
2007-12-19 14:21:00,97.14,97.14,97.08,97.08,128100000.0
2007-12-19 14:22:00,97.085,97.09,97.065,97.08,217900000.0
2007-12-19 14:23:00,97.08,97.09,97.08,97.09,16000000.0
2007-12-19 14:24:00,97.095,97.15,97.095,97.14,98500000.0
2007-12-19 14:25:00,97.14,97.15,97.11,97.11,271800000.0
2007-12-19 14:26:00,97.12,97.12,97.095,97.11,203100000.0
2007-12-19 14:27:00,97.11,97.11,97.11,97.11,22400000.0
2007-12-19 14:28:00,97.11,97.11,97.085,97.085,99200000.0
2007-12-19 14:29:00,97.085,97.11,97.08,97.09,131400000.0
2007-12-19 14:30:00,97.09,97.105,96.995,97.015,211600000.0
2007-12-19 14:31:00,97.015,97.015,96.94,96.96,552600000.0
2007-12-19 14:32:00,96.975,97.04,96.975,97.035,243700000.0
2007-12-19 14:33:00,97.03,97.1,97.01,97.01,197300000.0
2007-12-19 14:34:00,97.01,97.085,97.005,97.07,221200000.0
2007-12-19 14:35:00,97.075,97.12,97.055,97.07,270500000.0
2007-12-19 14:36:00,97.07,97.07,97.06,97.07,53100000.0
2007-12-19 14:37:00,97.07,97.195,97.07,97.155,186500000.0
2007-12-19 14:38:00,97.15,97.22,97.14,97.19,231700000.0
2007-12-19 14:39:00,97.19,97.22,97.17,97.17,199100000.0
2007-12-19 14:40:00,97.17,97.19,97.155,97.16,97800000.0
2007-12-19 14:41:00,97.155,97.205,97.15,97.2,165400000.0
2007-12-19 14:42:00,97.205,97.21,97.17,97.2,129300000.0
2007-12-19 14:43:00,97.2,97.225,97.17,97.21,126500000.0
2007-12-19 14:44:00,97.21,97.285,97.205,97.275,99100000.0
2007-12-19 14:45:00,97.275,97.28,97.25,97.25,65400000.0
2007-12-19 14:46:00,97.25,97.305,97.235,97.305,241500000.0
2007-12-19 14:47:00,97.31,97.315,97.27,97.27,132800000.0
2007-12-19 14:48:00,97.27,97.27,97.215,97.22,149300000.0
2007-12-19 14:49:00,97.22,97.235,97.19,97.205,153200000.0
2007-12-19 14:50:00,97.205,97.215,97.2,97.21,51400000.0
2007-12-19 14:51:00,97.215,97.22,97.19,97.195,85800000.0
2007-12-19 14:52:00,97.195,97.2,97.17,97.185,141300000.0
2007-12-19 14:53:00,97.185,97.22,97.185,97.19,110400000.0
2007-12-19 14:54:00,97.19,97.215,97.18,97.195,63900000.0
2007-12-19 14:55:00,97.195,97.195,97.1,97.145,286400000.0
2007-12-19 14:56:00,97.155,97.17,97.14,97.15,202600000.0
2007-12-19 14:57:00,97.15,97.18,97.135,97.18,200900000.0
2007-12-19 14:58:00,97.18,97.18,97.15,97.155,156000000.0
2007-12-19 14:59:00,97.155,97.175,97.155,97.17,81200000.0
2007-12-19 15:00:00,97.17,97.21,97.17,97.205,164700000.0
2007-12-19 15:01:00,97.205,97.215,97.2,97.2,97200000.0
2007-12-19 15:02:00,97.2,97.21,97.19,97.19,115700000.0
2007-12-19 15:03:00,97.19,97.19,97.17,97.18,39400000.0
2007-12-19 15:04:00,97.18,97.185,97.175,97.185,42200000.0
2007-12-19 15:05:00,97.185,97.185,97.165,97.18,51700000.0
2007-12-19 15:06:00,97.18,97.21,97.18,97.21,40500000.0
2007-12-19 15:07:00,97.21,97.22,97.21,97.22,33200000.0
2007-12-19 15:08:00,97.21,97.24,97.205,97.24,38800000.0
2007-12-19 15:09:00,97.24,97.24,97.22,97.22,79300000.0
2007-12-19 15:10:00,97.225,97.235,97.215,97.23,75400000.0
2007-12-19 15:11:00,97.23,97.24,97.215,97.22,152900000.0
2007-12-19 15:12:00,97.22,97.24,97.19,97.19,107000000.0
2007-12-19 15:13:00,97.19,97.23,97.18,97.23,98400000.0
2007-12-19 15:14:00,97.23,97.23,97.165,97.165,287600000.0
2007-12-19 15:15:00,97.17,97.19,97.17,97.18,712000000.0
2007-12-19 15:16:00,97.18,97.18,97.16,97.17,456799999.0
2007-12-19 15:17:00,97.17,97.175,97.15,97.15,275100000.0
2007-12-19 15:18:00,97.15,97.175,97.15,97.17,215900000.0
2007-12-19 15:19:00,97.17,97.2,97.17,97.19,162900000.0
2007-12-19 15:20:00,97.185,97.2,97.165,97.195,423700000.0
2007-12-19 15:21:00,97.19,97.21,97.18,97.2,222000000.0
2007-12-19 15:22:00,97.2,97.23,97.2,97.23,201300000.0
2007-12-19 15:23:00,97.23,97.26,97.225,97.26,178500000.0
2007-12-19 15:24:00,97.265,97.285,97.25,97.25,336100000.0
2007-12-19 15:25:00,97.25,97.275,97.24,97.275,321600000.0
2007-12-19 15:26:00,97.275,97.295,97.265,97.27,364400000.0
2007-12-19 15:27:00,97.27,97.29,97.26,97.26,263800000.0
2007-12-19 15:28:00,97.26,97.275,97.245,97.26,433900000.0
2007-12-19 15:29:00,97.265,97.28,97.24,97.24,338200000.0
2007-12-19 15:30:00,97.24,97.26,97.22,97.235,124500000.0
2007-12-19 15:31:00,97.24,97.26,97.24,97.25,126700000.0
2007-12-19 15:32:00,97.25,97.28,97.25,97.26,66000000.0
2007-12-19 15:33:00,97.26,97.275,97.26,97.27,87100000.0
2007-12-19 15:34:00,97.27,97.275,97.24,97.24,131500000.0
2007-12-19 15:35:00,97.235,97.235,97.215,97.225,110700000.0
2007-12-19 15:36:00,97.225,97.25,97.18,97.2,274500000.0
2007-12-19 15:37:00,97.2,97.21,97.19,97.21,204500000.0
2007-12-19 15:38:00,97.21,97.21,97.19,97.2,293200000.0
2007-12-19 15:39:00,97.2,97.2,97.17,97.18,177300000.0
2007-12-19 15:40:00,97.18,97.19,97.16,97.185,98200000.0
2007-12-19 15:41:00,97.18,97.195,97.17,97.18,124100000.0
2007-12-19 15:42:00,97.18,97.18,97.17,97.17,88800000.0
2007-12-19 15:43:00,97.18,97.185,97.16,97.175,416950002.0
2007-12-19 15:44:00,97.175,97.275,97.17,97.265,98800000.0
2007-12-19 15:45:00,97.265,97.265,97.215,97.235,139000000.0
2007-12-19 15:46:00,97.235,97.26,97.22,97.22,26150000.0
2007-12-19 15:47:00,97.22,97.26,97.22,97.23,96200000.0
2007-12-19 15:48:00,97.225,97.25,97.195,97.25,641650000.0
2007-12-19 15:49:00,97.25,97.25,97.235,97.245,43400000.0
2007-12-19 15:50:00,97.25,97.25,97.225,97.235,49350000.0
2007-12-19 15:51:00,97.235,97.245,97.215,97.235,194550000.0
2007-12-19 15:52:00,97.24,97.245,97.23,97.23,23000000.0
2007-12-19 15:53:00,97.23,97.23,97.205,97.205,96500000.0
2007-12-19 15:54:00,97.205,97.22,97.19,97.215,26800000.0
2007-12-19 15:55:00,97.215,97.215,97.2,97.2,10800000.0
2007-12-19 15:56:00,97.205,97.205,97.195,97.195,126900000.0
2007-12-19 15:57:00,97.195,97.215,97.195,97.195,187650000.0
2007-12-19 15:58:00,97.195,97.195,97.185,97.195,127850000.0
2007-12-19 15:59:00,97.195,97.215,97.195,97.215,397900000.0
2007-12-19 16:00:00,97.215,97.215,97.195,97.195,18150000.0
2007-12-19 16:01:00,97.205,97.215,97.185,97.21,165850002.0
2007-12-19 16:02:00,97.205,97.255,97.205,97.24,78300000.0
2007-12-19 16:03:00,97.24,97.255,97.235,97.25,173300000.0
2007-12-19 16:04:00,97.25,97.285,97.245,97.275,100100000.0
2007-12-19 16:05:00,97.27,97.325,97.27,97.325,194600000.0
2007-12-19 16:06:00,97.325,97.36,97.305,97.335,903199990.0
2007-12-19 16:07:00,97.34,97.34,97.325,97.325,176550000.0
2007-12-19 16:08:00,97.32,97.35,97.315,97.33,357450000.0
2007-12-19 16:09:00,97.33,97.33,97.28,97.31,147000000.0
2007-12-19 16:10:00,97.31,97.34,97.305,97.335,77600000.0
2007-12-19 16:11:00,97.335,97.335,97.315,97.315,231350000.0
2007-12-19 16:12:00,97.315,97.315,97.285,97.295,175950000.0
2007-12-19 16:13:00,97.3,97.3,97.245,97.26,232950000.0
2007-12-19 16:14:00,97.26,97.27,97.245,97.255,270349999.0
2007-12-19 16:15:00,97.255,97.295,97.255,97.285,108300000.0
2007-12-19 16:16:00,97.285,97.305,97.27,97.295,114600000.0
2007-12-19 16:17:00,97.295,97.3,97.275,97.28,139350000.0
2007-12-19 16:18:00,97.275,97.29,97.235,97.245,362400000.0
2007-12-19 16:19:00,97.24,97.26,97.235,97.245,166950000.0
2007-12-19 16:20:00,97.26,97.26,97.225,97.245,335450001.0
2007-12-19 16:21:00,97.245,97.31,97.245,97.305,185750000.0
2007-12-19 16:22:00,97.305,97.315,97.3,97.3,75300000.0
2007-12-19 16:23:00,97.3,97.305,97.265,97.265,70300000.0
2007-12-19 16:24:00,97.265,97.31,97.26,97.305,17400000.0
2007-12-19 16:25:00,97.305,97.315,97.29,97.315,119250000.0
2007-12-19 16:26:00,97.315,97.34,97.31,97.33,424300002.0
2007-12-19 16:27:00,97.33,97.35,97.315,97.34,98500000.0
2007-12-19 16:28:00,97.34,97.35,97.3,97.315,132900000.0
2007-12-19 16:29:00,97.315,97.33,97.295,97.31,77150000.0
2007-12-19 16:30:00,97.31,97.345,97.295,97.345,349849996.0
2007-12-19 16:31:00,97.345,97.41,97.34,97.38,460350001.0
2007-12-19 16:32:00,97.375,97.395,97.36,97.36,55550000.0
2007-12-19 16:33:00,97.36,97.43,97.35,97.43,121950000.0
2007-12-19 16:34:00,97.43,97.435,97.355,97.355,499749998.0
2007-12-19 16:35:00,97.365,97.375,97.295,97.315,358800002.0
2007-12-19 16:36:00,97.315,97.355,97.305,97.325,169199999.0
2007-12-19 16:37:00,97.33,97.335,97.295,97.325,329999999.0
2007-12-19 16:38:00,97.33,97.33,97.285,97.295,606850001.0
2007-12-19 16:39:00,97.3,97.32,97.285,97.3,54350000.0
2007-12-19 16:40:00,97.3,97.3,97.285,97.295,220150000.0
2007-12-19 16:41:00,97.3,97.335,97.295,97.305,178500000.0
2007-12-19 16:42:00,97.305,97.32,97.295,97.32,128150000.0
2007-12-19 16:43:00,97.305,97.355,97.295,97.355,128900000.0
2007-12-19 16:44:00,97.355,97.36,97.335,97.35,95100000.0
2007-12-19 16:45:00,97.35,97.41,97.345,97.4,62050000.0
2007-12-19 16:46:00,97.395,97.42,97.39,97.4,190950000.0
2007-12-19 16:47:00,97.405,97.435,97.395,97.41,209500000.0
2007-12-19 16:48:00,97.41,97.44,97.395,97.415,105400000.0
2007-12-19 16:49:00,97.42,97.455,97.405,97.44,237000000.0
2007-12-19 16:50:00,97.435,97.46,97.425,97.44,494949999.0
2007-12-19 16:51:00,97.44,97.455,97.385,97.405,342450001.0
2007-12-19 16:52:00,97.405,97.43,97.37,97.41,160000000.0
2007-12-19 16:53:00,97.41,97.425,97.41,97.415,46500000.0
2007-12-19 16:54:00,97.415,97.43,97.375,97.375,140500000.0
2007-12-19 16:55:00,97.37,97.405,97.36,97.385,592649994.0
2007-12-19 16:56:00,97.385,97.44,97.36,97.36,260750000.0
2007-12-19 16:57:00,97.36,97.39,97.36,97.385,342000000.0
2007-12-19 16:58:00,97.385,97.395,97.38,97.39,186700000.0
2007-12-19 16:59:00,97.39,97.415,97.355,97.395,222600000.0
2007-12-19 17:00:00,97.395,97.425,97.33,97.425,526550000.0
2007-12-19 17:01:00,97.425,97.44,97.39,97.43,340650000.0
2007-12-19 17:02:00,97.43,97.43,97.35,97.35,307650000.0
2007-12-19 17:03:00,97.355,97.37,97.35,97.35,485850000.0
2007-12-19 17:04:00,97.35,97.43,97.345,97.4,653150001.0
2007-12-19 17:05:00,97.4,97.485,97.4,97.48,350300000.0
2007-12-19 17:06:00,97.465,97.54,97.445,97.535,329200000.0
2007-12-19 17:07:00,97.54,97.54,97.46,97.46,423250000.0
2007-12-19 17:08:00,97.46,97.53,97.46,97.52,431600000.0
2007-12-19 17:09:00,97.52,97.6,97.51,97.59,474450000.0
2007-12-19 17:10:00,97.6,97.605,97.54,97.55,483349998.0
2007-12-19 17:11:00,97.55,97.55,97.51,97.53,229700000.0
2007-12-19 17:12:00,97.53,97.555,97.53,97.54,137200000.0
2007-12-19 17:13:00,97.54,97.54,97.46,97.47,460500000.0
2007-12-19 17:14:00,97.47,97.51,97.45,97.5,817950000.0
2007-12-19 17:15:00,97.5,97.535,97.49,97.52,216700000.0
2007-12-19 17:16:00,97.52,97.525,97.51,97.52,101600000.0
2007-12-19 17:17:00,97.52,97.52,97.475,97.475,316200000.0
2007-12-19 17:18:00,97.48,97.5,97.47,97.47,550700000.0
2007-12-19 17:19:00,97.47,97.48,97.45,97.47,417250000.0
2007-12-19 17:20:00,97.465,97.49,97.465,97.485,181750000.0
2007-12-19 17:21:00,97.485,97.495,97.465,97.48,193150000.0
2007-12-19 17:22:00,97.48,97.48,97.44,97.44,300050000.0
2007-12-19 17:23:00,97.44,97.45,97.38,97.4,271300000.0
2007-12-19 17:24:00,97.405,97.41,97.38,97.39,192950000.0
2007-12-19 17:25:00,97.39,97.4,97.37,97.38,309550000.0
2007-12-19 17:26:00,97.38,97.39,97.355,97.36,293850000.0
2007-12-19 17:27:00,97.37,97.38,97.35,97.35,229050000.0
2007-12-19 17:28:00,97.36,97.38,97.35,97.365,270850000.0
2007-12-19 17:29:00,97.365,97.37,97.34,97.355,188400000.0
2007-12-19 17:30:00,97.36,97.37,97.34,97.34,324850000.0
2007-12-19 17:31:00,97.34,97.36,97.34,97.36,88000000.0
2007-12-19 17:32:00,97.36,97.37,97.35,97.37,122400000.0
2007-12-19 17:33:00,97.36,97.4,97.36,97.39,449500000.0
2007-12-19 17:34:00,97.4,97.425,97.4,97.42,263200000.0
2007-12-19 17:35:00,97.42,97.45,97.37,97.39,324100000.0
2007-12-19 17:36:00,97.39,97.42,97.38,97.41,250450000.0
2007-12-19 17:37:00,97.41,97.45,97.39,97.43,268200000.0
2007-12-19 17:38:00,97.425,97.46,97.425,97.43,266300000.0
2007-12-19 17:39:00,97.43,97.435,97.41,97.42,147200000.0
2007-12-19 17:40:00,97.42,97.44,97.41,97.425,167200000.0
2007-12-19 17:41:00,97.43,97.455,97.425,97.45,267100000.0
2007-12-19 17:42:00,97.45,97.495,97.44,97.485,387150000.0
2007-12-19 17:43:00,97.485,97.51,97.48,97.51,365800000.0
2007-12-19 17:44:00,97.51,97.53,97.5,97.51,212000000.0
2007-12-19 17:45:00,97.51,97.55,97.51,97.54,294800000.0
2007-12-19 17:46:00,97.55,97.6,97.55,97.57,450750002.0
2007-12-19 17:47:00,97.57,97.57,97.52,97.52,371100000.0
2007-12-19 17:48:00,97.52,97.55,97.51,97.54,313250000.0
2007-12-19 17:49:00,97.54,97.54,97.5,97.5,340500000.0
2007-12-19 17:50:00,97.5,97.535,97.5,97.53,330200000.0
2007-12-19 17:51:00,97.53,97.54,97.53,97.535,124000000.0
2007-12-19 17:52:00,97.535,97.535,97.46,97.51,375750000.0
2007-12-19 17:53:00,97.51,97.51,97.47,97.48,252400000.0
2007-12-19 17:54:00,97.48,97.49,97.48,97.49,142100000.0
2007-12-19 17:55:00,97.49,97.495,97.48,97.485,148050000.0
2007-12-19 17:56:00,97.485,97.485,97.435,97.44,287950000.0
2007-12-19 17:57:00,97.44,97.48,97.44,97.475,305300000.0
2007-12-19 17:58:00,97.475,97.48,97.385,97.39,460850000.0
2007-12-19 17:59:00,97.39,97.405,97.32,97.405,225050000.0
2007-12-19 18:00:00,97.405,97.435,97.4,97.41,401350000.0
2007-12-19 18:01:00,97.41,97.42,97.355,97.36,580800000.0
2007-12-19 18:02:00,97.36,97.385,97.305,97.305,617600000.0
2007-12-19 18:03:00,97.31,97.385,97.29,97.36,618450000.0
2007-12-19 18:04:00,97.38,97.38,97.33,97.34,495650000.0
2007-12-19 18:05:00,97.345,97.365,97.325,97.35,285550000.0
2007-12-19 18:06:00,97.34,97.385,97.335,97.335,405550000.0
2007-12-19 18:07:00,97.34,97.355,97.33,97.34,188500000.0
2007-12-19 18:08:00,97.34,97.35,97.33,97.34,170600000.0
2007-12-19 18:09:00,97.34,97.34,97.315,97.335,253600000.0
2007-12-19 18:10:00,97.335,97.38,97.33,97.37,259800000.0
2007-12-19 18:11:00,97.37,97.385,97.33,97.375,206000000.0
2007-12-19 18:12:00,97.375,97.41,97.365,97.38,258100000.0
2007-12-19 18:13:00,97.38,97.38,97.335,97.375,174000000.0
2007-12-19 18:14:00,97.375,97.39,97.3,97.305,145950000.0
2007-12-19 18:15:00,97.305,97.305,97.275,97.28,83950000.0
2007-12-19 18:16:00,97.28,97.31,97.28,97.3,107600000.0
2007-12-19 18:17:00,97.3,97.3,97.245,97.27,207200000.0
2007-12-19 18:18:00,97.27,97.28,97.215,97.22,368700000.0
2007-12-19 18:19:00,97.22,97.22,97.105,97.13,613250000.0
2007-12-19 18:20:00,97.12,97.175,97.1,97.175,128350000.0
2007-12-19 18:21:00,97.17,97.175,97.09,97.095,221900000.0
2007-12-19 18:22:00,97.09,97.11,97.02,97.02,256500000.0
2007-12-19 18:23:00,97.02,97.055,97.0,97.02,96600000.0
2007-12-19 18:24:00,97.01,97.105,97.01,97.105,350050000.0
2007-12-19 18:25:00,97.11,97.135,97.09,97.135,134150000.0
2007-12-19 18:26:00,97.13,97.155,97.11,97.13,332599998.0
2007-12-19 18:27:00,97.13,97.145,97.12,97.135,131799998.0
2007-12-19 18:28:00,97.14,97.15,97.08,97.08,152350000.0
2007-12-19 18:29:00,97.08,97.085,97.01,97.015,207300000.0
2007-12-19 18:30:00,97.015,97.03,96.99,97.005,501650000.0
2007-12-19 18:31:00,97.0,97.015,96.985,97.0,269100000.0
2007-12-19 18:32:00,96.99,97.075,96.98,97.07,459050000.0
2007-12-19 18:33:00,97.065,97.085,97.04,97.05,393949999.0
2007-12-19 18:34:00,97.05,97.08,97.03,97.04,149900000.0
2007-12-19 18:35:00,97.04,97.095,97.03,97.08,424249999.0
2007-12-19 18:36:00,97.09,97.15,97.09,97.12,268250000.0
2007-12-19 18:37:00,97.13,97.225,97.13,97.2,182300000.0
2007-12-19 18:38:00,97.2,97.25,97.155,97.165,992949999.0
2007-12-19 18:39:00,97.16,97.22,97.16,97.2,321300000.0
2007-12-19 18:40:00,97.2,97.225,97.13,97.135,160150000.0
2007-12-19 18:41:00,97.135,97.14,97.08,97.11,405049999.0
2007-12-19 18:42:00,97.11,97.165,97.11,97.13,213450000.0
2007-12-19 18:43:00,97.135,97.145,97.1,97.14,132400000.0
2007-12-19 18:44:00,97.14,97.145,97.105,97.13,241800000.0
2007-12-19 18:45:00,97.13,97.13,97.06,97.1,353900000.0
2007-12-19 18:46:00,97.1,97.15,97.1,97.13,361350000.0
2007-12-19 18:47:00,97.13,97.14,97.12,97.125,276650000.0
2007-12-19 18:48:00,97.125,97.17,97.125,97.17,296350000.0
2007-12-19 18:49:00,97.17,97.19,97.165,97.17,177550000.0
2007-12-19 18:50:00,97.17,97.215,97.16,97.18,180000000.0
2007-12-19 18:51:00,97.18,97.18,97.15,97.17,201000000.0
2007-12-19 18:52:00,97.17,97.18,97.145,97.16,245450000.0
2007-12-19 18:53:00,97.16,97.175,97.15,97.17,118600000.0
2007-12-19 18:54:00,97.175,97.185,97.165,97.175,161250000.0
2007-12-19 18:55:00,97.175,97.175,97.125,97.14,519449998.0
2007-12-19 18:56:00,97.14,97.22,97.14,97.15,268850000.0
2007-12-19 18:57:00,97.15,97.155,97.11,97.12,155600000.0
2007-12-19 18:58:00,97.12,97.135,97.07,97.13,423049997.0
2007-12-19 18:59:00,97.13,97.17,97.12,97.165,377299999.0
2007-12-19 19:00:00,97.17,97.18,97.155,97.17,139600000.0
2007-12-19 19:01:00,97.17,97.22,97.17,97.22,235400000.0
2007-12-19 19:02:00,97.22,97.265,97.215,97.255,232850000.0
2007-12-19 19:03:00,97.255,97.27,97.225,97.235,262150000.0
2007-12-19 19:04:00,97.23,97.26,97.22,97.22,135700000.0
2007-12-19 19:05:00,97.22,97.23,97.21,97.23,84350000.0
2007-12-19 19:06:00,97.23,97.23,97.2,97.21,145000000.0
2007-12-19 19:07:00,97.21,97.21,97.18,97.19,99300000.0
2007-12-19 19:08:00,97.19,97.21,97.18,97.19,40750000.0
2007-12-19 19:09:00,97.19,97.195,97.16,97.16,38600000.0
2007-12-19 19:10:00,97.16,97.175,97.15,97.17,96150000.0
2007-12-19 19:11:00,97.17,97.17,97.14,97.16,142700000.0
2007-12-19 19:12:00,97.16,97.19,97.16,97.19,71100000.0
2007-12-19 19:13:00,97.19,97.22,97.19,97.205,157850000.0
2007-12-19 19:14:00,97.21,97.3,97.19,97.29,135850000.0
2007-12-19 19:15:00,97.29,97.315,97.2,97.22,209500000.0
2007-12-19 19:16:00,97.22,97.235,97.21,97.22,94400000.0
2007-12-19 19:17:00,97.22,97.22,97.205,97.205,32150000.0
2007-12-19 19:18:00,97.2,97.21,97.195,97.195,58400000.0
2007-12-19 19:19:00,97.21,97.215,97.19,97.205,139450000.0
2007-12-19 19:20:00,97.205,97.22,97.18,97.22,163950000.0
2007-12-19 19:21:00,97.22,97.235,97.21,97.225,160300000.0
2007-12-19 19:22:00,97.225,97.29,97.225,97.28,72050000.0
2007-12-19 19:23:00,97.29,97.31,97.275,97.3,173050000.0
2007-12-19 19:24:00,97.3,97.3,97.28,97.3,106400000.0
2007-12-19 19:25:00,97.3,97.33,97.29,97.31,162950000.0
2007-12-19 19:26:00,97.32,97.325,97.29,97.3,332950000.0
2007-12-19 19:27:00,97.31,97.33,97.285,97.32,347300000.0
2007-12-19 19:28:00,97.32,97.34,97.32,97.34,101600000.0
2007-12-19 19:29:00,97.35,97.37,97.35,97.37,118400000.0
2007-12-19 19:30:00,97.37,97.38,97.275,97.28,344100000.0
2007-12-19 19:31:00,97.27,97.29,97.26,97.285,205900000.0
2007-12-19 19:32:00,97.285,97.295,97.25,97.25,141750000.0
2007-12-19 19:33:00,97.25,97.25,97.195,97.21,271400000.0
2007-12-19 19:34:00,97.21,97.23,97.19,97.23,102100000.0
2007-12-19 19:35:00,97.23,97.24,97.22,97.23,196700000.0
2007-12-19 19:36:00,97.23,97.24,97.205,97.22,217050000.0
2007-12-19 19:37:00,97.22,97.22,97.21,97.21,37600000.0
2007-12-19 19:38:00,97.21,97.22,97.19,97.2,300650000.0
2007-12-19 19:39:00,97.2,97.215,97.19,97.215,45900000.0
2007-12-19 19:40:00,97.215,97.24,97.215,97.24,78750000.0
2007-12-19 19:41:00,97.24,97.24,97.19,97.19,145700000.0
2007-12-19 19:42:00,97.19,97.21,97.18,97.21,71350000.0
2007-12-19 19:43:00,97.21,97.24,97.19,97.24,140500000.0
2007-12-19 19:44:00,97.24,97.25,97.23,97.245,55350000.0
2007-12-19 19:45:00,97.24,97.26,97.24,97.25,119750000.0
2007-12-19 19:46:00,97.25,97.28,97.235,97.275,103250000.0
2007-12-19 19:47:00,97.275,97.325,97.27,97.3,315950000.0
2007-12-19 19:48:00,97.305,97.31,97.27,97.275,168050000.0
2007-12-19 19:49:00,97.275,97.28,97.265,97.28,116350000.0
2007-12-19 19:50:00,97.28,97.305,97.27,97.305,116700000.0
2007-12-19 19:51:00,97.305,97.32,97.265,97.3,132850000.0
2007-12-19 19:52:00,97.3,97.32,97.3,97.32,89950000.0
2007-12-19 19:53:00,97.305,97.32,97.3,97.31,159200000.0
2007-12-19 19:54:00,97.31,97.32,97.31,97.315,54450000.0
2007-12-19 19:55:00,97.315,97.325,97.305,97.31,99550000.0
2007-12-19 19:56:00,97.31,97.38,97.31,97.35,96950000.0
2007-12-19 19:57:00,97.345,97.345,97.325,97.325,35350000.0
2007-12-19 19:58:00,97.33,97.34,97.3,97.3,158950000.0
2007-12-19 19:59:00,97.3,97.31,97.295,97.3,60850000.0
2007-12-19 20:00:00,97.3,97.3,97.22,97.25,592650000.0
2007-12-19 20:01:00,97.25,97.25,97.2,97.21,197700000.0
2007-12-19 20:02:00,97.21,97.24,97.21,97.23,42600000.0
2007-12-19 20:03:00,97.23,97.25,97.23,97.25,38050000.0
2007-12-19 20:04:00,97.25,97.28,97.25,97.275,53100000.0
2007-12-19 20:05:00,97.275,97.28,97.265,97.275,45450000.0
2007-12-19 20:06:00,97.265,97.265,97.23,97.25,86500000.0
2007-12-19 20:07:00,97.25,97.26,97.24,97.25,105750000.0
2007-12-19 20:08:00,97.25,97.265,97.245,97.265,90250000.0
2007-12-19 20:09:00,97.27,97.325,97.27,97.31,351500000.0
2007-12-19 20:10:00,97.31,97.32,97.27,97.3,256100000.0
2007-12-19 20:11:00,97.3,97.305,97.28,97.28,160950000.0
2007-12-19 20:12:00,97.28,97.28,97.26,97.27,46400000.0
2007-12-19 20:13:00,97.26,97.3,97.25,97.3,268099999.0
2007-12-19 20:14:00,97.3,97.3,97.285,97.29,98550000.0
2007-12-19 20:15:00,97.29,97.31,97.275,97.31,106050000.0
2007-12-19 20:16:00,97.31,97.31,97.29,97.3,83600000.0
2007-12-19 20:17:00,97.3,97.31,97.29,97.305,87700000.0
2007-12-19 20:18:00,97.31,97.31,97.28,97.29,58200000.0
2007-12-19 20:19:00,97.29,97.32,97.29,97.31,18750000.0
2007-12-19 20:20:00,97.31,97.31,97.29,97.29,55400000.0
2007-12-19 20:21:00,97.29,97.29,97.235,97.24,218850000.0
2007-12-19 20:22:00,97.24,97.24,97.24,97.24,48000000.0
2007-12-19 20:23:00,97.24,97.26,97.205,97.21,223450000.0
2007-12-19 20:24:00,97.22,97.22,97.195,97.205,229750000.0
2007-12-19 20:25:00,97.205,97.25,97.205,97.25,146700000.0
2007-12-19 20:26:00,97.245,97.25,97.24,97.25,89700000.0
2007-12-19 20:27:00,97.25,97.25,97.21,97.22,192600000.0
2007-12-19 20:28:00,97.22,97.22,97.21,97.21,59400000.0
2007-12-19 20:29:00,97.21,97.21,97.18,97.21,94600000.0
2007-12-19 20:30:00,97.21,97.235,97.2,97.225,76950000.0
2007-12-19 20:31:00,97.23,97.24,97.21,97.23,55300000.0
2007-12-19 20:32:00,97.23,97.23,97.22,97.22,68000000.0
2007-12-19 20:33:00,97.23,97.23,97.21,97.21,24050000.0
2007-12-19 20:34:00,97.215,97.22,97.205,97.21,55400000.0
2007-12-19 20:35:00,97.2,97.21,97.19,97.2,85250000.0
2007-12-19 20:36:00,97.2,97.2,97.17,97.17,60650000.0
2007-12-19 20:37:00,97.165,97.2,97.165,97.185,157300000.0
2007-12-19 20:38:00,97.175,97.2,97.17,97.195,133450000.0
2007-12-19 20:39:00,97.2,97.22,97.2,97.22,33300000.0
2007-12-19 20:40:00,97.22,97.245,97.21,97.245,59050000.0
2007-12-19 20:41:00,97.245,97.255,97.22,97.22,73000000.0
2007-12-19 20:42:00,97.22,97.225,97.2,97.2,92000000.0
2007-12-19 20:43:00,97.2,97.215,97.19,97.215,213200000.0
2007-12-19 20:44:00,97.22,97.22,97.21,97.21,30400000.0
2007-12-19 20:45:00,97.2,97.2,97.13,97.14,193550000.0
2007-12-19 20:46:00,97.145,97.15,97.1,97.11,243300000.0
2007-12-19 20:47:00,97.11,97.135,97.09,97.12,334300000.0
2007-12-19 20:48:00,97.12,97.12,97.08,97.1,165250000.0
2007-12-19 20:49:00,97.1,97.165,97.1,97.165,261700000.0
2007-12-19 20:50:00,97.165,97.18,97.14,97.14,131400000.0
2007-12-19 20:51:00,97.14,97.15,97.115,97.12,75200000.0
2007-12-19 20:52:00,97.12,97.17,97.12,97.17,111300000.0
2007-12-19 20:53:00,97.175,97.195,97.16,97.195,154300001.0
2007-12-19 20:54:00,97.195,97.21,97.19,97.2,79600000.0
2007-12-19 20:55:00,97.2,97.2,97.16,97.16,77600000.0
2007-12-19 20:56:00,97.15,97.18,97.15,97.18,167100000.0
2007-12-19 20:57:00,97.175,97.19,97.17,97.175,162300000.0
2007-12-19 20:58:00,97.18,97.18,97.15,97.15,113650000.0
2007-12-19 20:59:00,97.155,97.18,97.155,97.17,70450000.0
2007-12-19 21:00:00,97.16,97.17,97.14,97.17,68400000.0
2007-12-19 21:01:00,97.17,97.18,97.16,97.17,112150000.0
2007-12-19 21:02:00,97.17,97.17,97.15,97.17,150950000.0
2007-12-19 21:03:00,97.18,97.21,97.17,97.21,158900000.0
2007-12-19 21:04:00,97.21,97.21,97.16,97.16,203350000.0
2007-12-19 21:05:00,97.16,97.18,97.15,97.17,203950000.0
2007-12-19 21:06:00,97.17,97.2,97.17,97.2,90700000.0
2007-12-19 21:07:00,97.2,97.205,97.175,97.19,173000000.0
2007-12-19 21:08:00,97.19,97.19,97.17,97.18,102500000.0
2007-12-19 21:09:00,97.18,97.21,97.18,97.21,33750000.0
2007-12-19 21:10:00,97.21,97.22,97.205,97.21,55350000.0
2007-12-19 21:11:00,97.21,97.23,97.2,97.215,196600000.0
2007-12-19 21:12:00,97.21,97.26,97.21,97.25,184800000.0
2007-12-19 21:13:00,97.26,97.32,97.24,97.32,257950000.0
2007-12-19 21:14:00,97.32,97.34,97.3,97.3,240300000.0
2007-12-19 21:15:00,97.305,97.375,97.305,97.34,193950000.0
2007-12-19 21:16:00,97.34,97.365,97.32,97.32,186750000.0
2007-12-19 21:17:00,97.32,97.34,97.24,97.24,342550000.0
2007-12-19 21:18:00,97.245,97.26,97.23,97.25,98800000.0
2007-12-19 21:19:00,97.25,97.285,97.25,97.28,100300000.0
2007-12-19 21:20:00,97.275,97.285,97.26,97.26,57950000.0
2007-12-19 21:21:00,97.26,97.365,97.26,97.35,374950000.0
2007-12-19 21:22:00,97.35,97.405,97.35,97.405,139000000.0
2007-12-19 21:23:00,97.405,97.405,97.37,97.38,304450000.0
2007-12-19 21:24:00,97.38,97.4,97.365,97.38,320650000.0
2007-12-19 21:25:00,97.38,97.385,97.37,97.385,34750000.0
2007-12-19 21:26:00,97.38,97.38,97.375,97.38,55300000.0
2007-12-19 21:27:00,97.38,97.425,97.38,97.425,119450000.0
2007-12-19 21:28:00,97.425,97.425,97.39,97.39,122300000.0
2007-12-19 21:29:00,97.39,97.4,97.36,97.37,88400000.0
2007-12-19 21:30:00,97.37,97.4,97.35,97.4,66000000.0
2007-12-19 21:31:00,97.395,97.405,97.37,97.37,51850000.0
2007-12-19 21:32:00,97.37,97.405,97.36,97.395,94850000.0
2007-12-19 21:33:00,97.395,97.4,97.375,97.38,121650000.0
2007-12-19 21:34:00,97.38,97.38,97.35,97.35,100950000.0
2007-12-19 21:35:00,97.365,97.395,97.365,97.38,91050000.0
2007-12-19 21:36:00,97.39,97.415,97.38,97.405,54700000.0
2007-12-19 21:37:00,97.4,97.42,97.4,97.415,99800000.0
2007-12-19 21:38:00,97.415,97.42,97.4,97.41,145850000.0
2007-12-19 21:39:00,97.4,97.41,97.4,97.405,15500000.0
2007-12-19 21:40:00,97.405,97.43,97.4,97.41,175950000.0
2007-12-19 21:41:00,97.41,97.425,97.4,97.4,280750000.0
2007-12-19 21:42:00,97.4,97.42,97.4,97.41,143400000.0
2007-12-19 21:43:00,97.41,97.43,97.41,97.42,97550000.0
2007-12-19 21:44:00,97.42,97.425,97.41,97.415,47300000.0
2007-12-19 21:45:00,97.415,97.435,97.41,97.435,149000000.0
2007-12-19 21:46:00,97.44,97.44,97.41,97.44,76400000.0
2007-12-19 21:47:00,97.44,97.45,97.43,97.445,74600000.0
2007-12-19 21:48:00,97.455,97.53,97.455,97.53,53000000.0
2007-12-19 21:49:00,97.53,97.53,97.49,97.5,231600000.0
2007-12-19 21:50:00,97.5,97.53,97.5,97.53,125950000.0
2007-12-19 21:51:00,97.53,97.54,97.51,97.51,126400000.0
2007-12-19 21:52:00,97.51,97.51,97.47,97.47,216000000.0
2007-12-19 21:53:00,97.47,97.47,97.44,97.44,228950000.0
2007-12-19 21:54:00,97.44,97.45,97.44,97.45,253600000.0
2007-12-19 21:55:00,97.45,97.455,97.435,97.44,151200000.0
2007-12-19 21:56:00,97.43,97.435,97.415,97.43,113450000.0
2007-12-19 21:57:00,97.43,97.435,97.39,97.41,166950000.0
2007-12-19 21:58:00,97.41,97.41,97.345,97.375,296100000.0
2007-12-19 21:59:00,97.37,97.375,97.305,97.305,295900000.0
2007-12-19 22:00:00,97.305,97.345,97.305,97.33,324700000.0
2007-12-19 22:01:00,97.33,97.335,97.285,97.29,287100000.0
2007-12-19 22:02:00,97.29,97.3,97.27,97.295,479100000.0
2007-12-19 22:03:00,97.29,97.32,97.28,97.32,313900000.0
2007-12-19 22:04:00,97.32,97.335,97.28,97.33,172350000.0
2007-12-19 22:05:00,97.33,97.33,97.29,97.305,130450000.0
2007-12-19 22:06:00,97.3,97.315,97.29,97.29,86450000.0
2007-12-19 22:07:00,97.295,97.295,97.25,97.27,180000000.0
2007-12-19 22:08:00,97.26,97.27,97.26,97.265,121500000.0
2007-12-19 22:09:00,97.265,97.285,97.255,97.285,80750000.0
2007-12-19 22:10:00,97.285,97.305,97.28,97.305,131000000.0
2007-12-19 22:11:00,97.305,97.305,97.28,97.29,165950000.0
2007-12-19 22:12:00,97.29,97.325,97.29,97.325,200300000.0
2007-12-19 22:13:00,97.325,97.37,97.325,97.345,218050000.0
2007-12-19 22:14:00,97.34,97.365,97.34,97.36,17200000.0
2007-12-19 22:15:00,97.365,97.385,97.36,97.385,45850000.0
2007-12-19 22:16:00,97.385,97.385,97.34,97.34,63950000.0
2007-12-19 22:17:00,97.34,97.34,97.33,97.33,160850000.0
2007-12-19 22:18:00,97.33,97.36,97.33,97.345,511500000.0
2007-12-19 22:19:00,97.345,97.395,97.345,97.365,96400000.0
2007-12-19 22:20:00,97.365,97.4,97.36,97.4,255350000.0
2007-12-19 22:21:00,97.4,97.4,97.365,97.4,100500000.0
2007-12-19 22:22:00,97.4,97.4,97.36,97.38,177000000.0
2007-12-19 22:23:00,97.38,97.385,97.31,97.33,346850000.0
2007-12-19 22:24:00,97.33,97.335,97.32,97.32,92500000.0
2007-12-19 22:25:00,97.325,97.345,97.31,97.325,245450000.0
2007-12-19 22:26:00,97.325,97.33,97.295,97.3,93600000.0
2007-12-19 22:27:00,97.3,97.325,97.3,97.31,145900000.0
2007-12-19 22:28:00,97.305,97.34,97.3,97.32,154950000.0
2007-12-19 22:29:00,97.32,97.38,97.32,97.365,351250000.0
2007-12-19 22:30:00,97.365,97.385,97.35,97.37,412449997.0
2007-12-19 22:31:00,97.37,97.37,97.35,97.37,332650000.0
2007-12-19 22:32:00,97.37,97.39,97.37,97.375,224050000.0
2007-12-19 22:33:00,97.375,97.375,97.35,97.355,219400000.0
2007-12-19 22:34:00,97.35,97.375,97.35,97.375,201150000.0
2007-12-19 22:35:00,97.375,97.385,97.37,97.37,182550000.0
2007-12-19 22:36:00,97.37,97.385,97.365,97.37,108150000.0
2007-12-19 22:37:00,97.365,97.37,97.365,97.365,81800000.0
2007-12-19 22:38:00,97.37,97.38,97.36,97.375,125200000.0
2007-12-19 22:39:00,97.375,97.41,97.375,97.4,208750000.0
2007-12-19 22:40:00,97.4,97.41,97.38,97.405,189400000.0
2007-12-19 22:41:00,97.405,97.43,97.405,97.43,173800000.0
2007-12-19 22:42:00,97.435,97.44,97.43,97.44,79950000.0
2007-12-19 22:43:00,97.44,97.44,97.4,97.41,38900000.0
2007-12-19 22:44:00,97.41,97.425,97.39,97.39,143250000.0
2007-12-19 22:45:00,97.39,97.39,97.375,97.38,325900000.0
2007-12-19 22:46:00,97.38,97.39,97.375,97.39,57450000.0
2007-12-19 22:47:00,97.39,97.39,97.37,97.385,38450000.0
2007-12-19 22:48:00,97.385,97.4,97.37,97.4,27700000.0
2007-12-19 22:49:00,97.4,97.4,97.37,97.37,179550000.0
2007-12-19 22:50:00,97.365,97.375,97.36,97.375,259550000.0
2007-12-19 22:51:00,97.375,97.375,97.355,97.355,51100000.0
2007-12-19 22:52:00,97.36,97.365,97.35,97.35,110850000.0
2007-12-19 22:53:00,97.35,97.375,97.35,97.365,53550000.0
2007-12-19 22:54:00,97.365,97.365,97.335,97.335,171150000.0
2007-12-19 22:55:00,97.34,97.385,97.335,97.375,277750000.0
2007-12-19 22:56:00,97.39,97.395,97.37,97.375,138300000.0
2007-12-19 22:57:00,97.375,97.385,97.355,97.355,217700000.0
2007-12-19 22:58:00,97.355,97.365,97.345,97.345,60800000.0
2007-12-19 22:59:00,97.35,97.365,97.345,97.355,92800000.0
2007-12-19 23:00:00,97.355,97.355,97.34,97.355,110300000.0
2007-12-19 23:01:00,97.35,97.365,97.345,97.365,70000000.0
2007-12-19 23:02:00,97.365,97.365,97.355,97.365,118500000.0
2007-12-19 23:03:00,97.365,97.365,97.34,97.355,107950000.0
2007-12-19 23:04:00,97.355,97.385,97.355,97.365,99500000.0
2007-12-19 23:05:00,97.36,97.385,97.36,97.38,47300000.0
2007-12-19 23:06:00,97.385,97.385,97.34,97.355,48650000.0
2007-12-19 23:07:00,97.355,97.375,97.35,97.36,123150000.0
2007-12-19 23:08:00,97.36,97.395,97.355,97.385,34500000.0
2007-12-19 23:09:00,97.39,97.4,97.39,97.39,12250000.0
2007-12-19 23:10:00,97.39,97.4,97.375,97.39,23800000.0
2007-12-19 23:11:00,97.4,97.4,97.39,97.4,11400000.0
2007-12-19 23:12:00,97.4,97.41,97.38,97.405,89500000.0
2007-12-19 23:13:00,97.4,97.415,97.4,97.41,75200000.0
2007-12-19 23:14:00,97.41,97.425,97.41,97.425,67650000.0
2007-12-19 23:15:00,97.425,97.45,97.415,97.45,154400000.0
2007-12-19 23:16:00,97.45,97.455,97.44,97.445,65700000.0
2007-12-19 23:17:00,97.445,97.485,97.445,97.485,74200000.0
2007-12-19 23:18:00,97.485,97.485,97.43,97.435,63600000.0
2007-12-19 23:19:00,97.43,97.445,97.415,97.425,73900000.0
2007-12-19 23:20:00,97.425,97.43,97.425,97.43,8500000.0
2007-12-19 23:21:00,97.43,97.435,97.425,97.425,36900000.0
2007-12-19 23:22:00,97.43,97.435,97.42,97.435,23650000.0
2007-12-19 23:23:00,97.435,97.44,97.42,97.44,25050000.0
2007-12-19 23:24:00,97.445,97.455,97.445,97.45,45400000.0
2007-12-19 23:25:00,97.455,97.455,97.45,97.455,10650000.0
2007-12-19 23:26:00,97.455,97.455,97.435,97.445,46700000.0
2007-12-19 23:27:00,97.445,97.475,97.43,97.43,108700000.0
2007-12-19 23:28:00,97.43,97.43,97.41,97.41,45600000.0
2007-12-19 23:29:00,97.41,97.42,97.41,97.41,176000000.0
2007-12-19 23:30:00,97.42,97.43,97.405,97.41,165600000.0
2007-12-19 23:31:00,97.41,97.415,97.405,97.41,65600000.0
2007-12-19 23:32:00,97.41,97.43,97.4,97.425,58550000.0
2007-12-19 23:33:00,97.425,97.445,97.415,97.43,54500000.0
2007-12-19 23:34:00,97.43,97.44,97.41,97.41,210850000.0
2007-12-19 23:35:00,97.42,97.43,97.41,97.41,131100000.0
2007-12-19 23:36:00,97.41,97.41,97.32,97.34,296300000.0
2007-12-19 23:37:00,97.34,97.365,97.34,97.355,105000000.0
2007-12-19 23:38:00,97.355,97.38,97.35,97.35,271050000.0
2007-12-19 23:39:00,97.35,97.355,97.34,97.34,77300000.0
2007-12-19 23:40:00,97.34,97.355,97.33,97.345,156250001.0
2007-12-19 23:41:00,97.35,97.365,97.335,97.36,102399999.0
2007-12-19 23:42:00,97.35,97.365,97.345,97.365,99850000.0
2007-12-19 23:43:00,97.365,97.375,97.35,97.375,48900000.0
2007-12-19 23:44:00,97.375,97.375,97.365,97.365,70950000.0
2007-12-19 23:45:00,97.37,97.38,97.365,97.375,26050000.0
2007-12-19 23:46:00,97.38,97.4,97.355,97.39,319500000.0
2007-12-19 23:47:00,97.405,97.42,97.38,97.39,186600000.0
2007-12-19 23:48:00,97.4,97.4,97.39,97.395,70750000.0
2007-12-19 23:49:00,97.39,97.405,97.39,97.4,32400000.0
2007-12-19 23:50:00,97.4,97.435,97.4,97.425,65050000.0
2007-12-19 23:51:00,97.42,97.45,97.415,97.435,140950000.0
2007-12-19 23:52:00,97.44,97.45,97.43,97.45,25400000.0
2007-12-19 23:53:00,97.45,97.46,97.445,97.46,35750000.0
2007-12-19 23:54:00,97.46,97.475,97.45,97.45,125350000.0
2007-12-19 23:55:00,97.45,97.45,97.43,97.43,208600000.0
2007-12-19 23:56:00,97.43,97.43,97.39,97.39,245600000.0
2007-12-19 23:57:00,97.39,97.405,97.38,97.405,79200000.0
2007-12-19 23:58:00,97.41,97.415,97.4,97.41,278400000.0
2007-12-19 23:59:00,97.41,97.41,97.39,97.39,46100000.0
2007-12-20 00:00:00,97.39,97.4,97.39,97.4,11500000.0
2007-12-20 00:01:00,97.3,97.31,97.3,97.3,24000000.0
2007-12-20 00:02:00,97.31,97.32,97.29,97.3,65400000.0
2007-12-20 00:03:00,97.29,97.3,97.28,97.29,71200000.0
2007-12-20 00:04:00,97.29,97.29,97.29,97.29,4000000.0
2007-12-20 00:05:00,97.263,97.282,97.239,97.266,58600000.0
2007-12-20 00:06:00,97.22,97.295,97.22,97.23,96200000.0
2007-12-20 00:07:00,97.22,97.265,97.18,97.19,122400000.0
2007-12-20 00:08:00,97.19,97.255,97.18,97.19,82200000.0
2007-12-20 00:09:00,97.17,97.245,97.17,97.2,116200000.0
2007-12-20 00:10:00,97.245,97.27,97.2,97.27,130600000.0
2007-12-20 00:11:00,97.27,97.27,97.22,97.27,139800000.0
2007-12-20 00:12:00,97.27,97.29,97.27,97.27,45500000.0
2007-12-20 00:13:00,97.27,97.31,97.26,97.285,223500000.0
2007-12-20 00:14:00,97.285,97.285,97.25,97.25,382400000.0
2007-12-20 00:15:00,97.25,97.305,97.25,97.285,376800000.0
2007-12-20 00:16:00,97.285,97.31,97.26,97.295,488900000.0
2007-12-20 00:17:00,97.295,97.335,97.25,97.315,498499999.0
2007-12-20 00:18:00,97.315,97.32,97.3,97.3,252000000.0
2007-12-20 00:19:00,97.29,97.32,97.29,97.32,69400000.0
2007-12-20 00:20:00,97.32,97.32,97.27,97.3,119300000.0
2007-12-20 00:21:00,97.3,97.32,97.28,97.29,157900000.0
2007-12-20 00:22:00,97.29,97.29,97.27,97.28,122200000.0
2007-12-20 00:23:00,97.28,97.29,97.255,97.26,136600000.0
2007-12-20 00:24:00,97.26,97.28,97.26,97.28,34200000.0
2007-12-20 00:25:00,97.28,97.28,97.25,97.275,151200000.0
2007-12-20 00:26:00,97.275,97.3,97.26,97.3,123700000.0
2007-12-20 00:27:00,97.3,97.31,97.27,97.275,75200000.0
2007-12-20 00:28:00,97.275,97.28,97.27,97.275,106000000.0
2007-12-20 00:29:00,97.27,97.3,97.27,97.3,164400000.0
2007-12-20 00:30:00,97.3,97.3,97.285,97.285,22900000.0
2007-12-20 00:31:00,97.285,97.31,97.285,97.295,34500000.0
2007-12-20 00:32:00,97.295,97.3,97.26,97.28,66400000.0
2007-12-20 00:33:00,97.28,97.3,97.26,97.3,127300000.0
2007-12-20 00:34:00,97.3,97.3,97.25,97.26,176900000.0
2007-12-20 00:35:00,97.26,97.26,97.25,97.25,52500000.0
2007-12-20 00:36:00,97.24,97.25,97.23,97.23,20500000.0
2007-12-20 00:37:00,97.255,97.255,97.255,97.255,36000000.0
2007-12-20 00:38:00,97.24,97.295,97.24,97.295,29300000.0
2007-12-20 00:39:00,97.26,97.295,97.26,97.295,600000.0
2007-12-20 00:40:00,97.238,97.28,97.234,97.255,33400000.0
2007-12-20 00:41:00,97.265,97.3,97.265,97.295,8800000.0
2007-12-20 00:42:00,97.3,97.3,97.26,97.27,26500000.0
2007-12-20 00:43:00,97.28,97.285,97.27,97.275,36000000.0
2007-12-20 00:44:00,97.275,97.29,97.27,97.275,33000000.0
2007-12-20 00:45:00,97.27,97.295,97.265,97.29,43300000.0
2007-12-20 00:46:00,97.295,97.31,97.28,97.29,34200000.0
2007-12-20 00:47:00,97.3,97.31,97.26,97.285,31300000.0
2007-12-20 00:48:00,97.285,97.3,97.28,97.295,28500000.0
2007-12-20 00:49:00,97.29,97.29,97.285,97.29,1900000.0
2007-12-20 00:50:00,97.29,97.295,97.29,97.29,800000.0
2007-12-20 00:51:00,97.29,97.3,97.27,97.295,5800000.0
2007-12-20 00:52:00,97.295,97.295,97.27,97.285,39700000.0
2007-12-20 00:53:00,97.285,97.29,97.24,97.255,70100000.0
2007-12-20 00:54:00,97.265,97.27,97.245,97.265,32100000.0
2007-12-20 00:55:00,97.27,97.27,97.255,97.26,27500000.0
2007-12-20 00:56:00,97.255,97.26,97.25,97.25,45400000.0
2007-12-20 00:57:00,97.25,97.25,97.24,97.24,6000000.0
2007-12-20 00:58:00,97.24,97.27,97.24,97.27,2100000.0
2007-12-20 00:59:00,97.27,97.27,97.26,97.26,5100000.0
2007-12-20 01:00:00,97.26,97.27,97.255,97.27,1600000.0
2007-12-20 01:01:00,97.27,97.28,97.26,97.265,6300000.0
2007-12-20 01:02:00,97.265,97.275,97.26,97.26,6000000.0
2007-12-20 01:03:00,97.27,97.275,97.26,97.275,6000000.0
2007-12-20 01:04:00,97.275,97.275,97.25,97.25,14500000.0
2007-12-20 01:05:00,97.28,97.28,97.265,97.265,60300000.0
2007-12-20 01:06:00,97.265,97.27,97.255,97.255,76900000.0
2007-12-20 01:07:00,97.255,97.265,97.25,97.26,30100000.0
2007-12-20 01:08:00,97.26,97.26,97.225,97.245,128900000.0
2007-12-20 01:09:00,97.245,97.255,97.245,97.255,27400000.0
2007-12-20 01:10:00,97.255,97.265,97.25,97.255,65800000.0
2007-12-20 01:11:00,97.25,97.26,97.25,97.255,11400000.0
2007-12-20 01:12:00,97.25,97.25,97.235,97.245,34800000.0
2007-12-20 01:13:00,97.255,97.275,97.25,97.27,56900000.0
2007-12-20 01:14:00,97.275,97.3,97.27,97.285,138500000.0
2007-12-20 01:15:00,97.285,97.3,97.26,97.3,12900000.0
2007-12-20 01:16:00,97.3,97.3,97.28,97.3,6300000.0
2007-12-20 01:17:00,97.3,97.3,97.27,97.29,31200000.0
2007-12-20 01:18:00,97.295,97.315,97.295,97.31,21200000.0
2007-12-20 01:19:00,97.315,97.315,97.305,97.305,3200000.0
2007-12-20 01:20:00,97.31,97.315,97.3,97.305,39900000.0
2007-12-20 01:21:00,97.3,97.3,97.275,97.275,34700000.0
2007-12-20 01:22:00,97.285,97.295,97.27,97.27,21700000.0
2007-12-20 01:23:00,97.27,97.3,97.26,97.295,26900000.0
2007-12-20 01:24:00,97.295,97.315,97.295,97.305,59000000.0
2007-12-20 01:25:00,97.305,97.315,97.285,97.29,49700000.0
2007-12-20 01:26:00,97.29,97.29,97.22,97.24,338100000.0
2007-12-20 01:27:00,97.24,97.285,97.24,97.28,58700000.0
2007-12-20 01:28:00,97.28,97.28,97.24,97.24,43600000.0
2007-12-20 01:29:00,97.24,97.25,97.21,97.215,43700000.0
2007-12-20 01:30:00,97.215,97.22,97.205,97.205,23200000.0
2007-12-20 01:31:00,97.205,97.24,97.2,97.24,142700000.0
2007-12-20 01:32:00,97.24,97.24,97.2,97.235,14700000.0
2007-12-20 01:33:00,97.22,97.235,97.22,97.22,600000.0
2007-12-20 01:34:00,97.2,97.24,97.2,97.235,10400000.0
2007-12-20 01:35:00,97.23,97.265,97.22,97.235,37300000.0
2007-12-20 01:36:00,97.23,97.24,97.21,97.24,8800000.0
2007-12-20 01:37:00,97.235,97.235,97.22,97.225,9200000.0
2007-12-20 01:38:00,97.21,97.235,97.21,97.235,10000000.0
2007-12-20 01:39:00,97.24,97.245,97.225,97.23,3200000.0
2007-12-20 01:40:00,97.23,97.24,97.22,97.22,4800000.0
2007-12-20 01:41:00,97.22,97.225,97.21,97.215,14300000.0
2007-12-20 01:42:00,97.215,97.215,97.185,97.21,28100000.0
2007-12-20 01:43:00,97.2,97.2,97.17,97.19,47400000.0
2007-12-20 01:44:00,97.18,97.195,97.18,97.19,22000000.0
2007-12-20 01:45:00,97.195,97.195,97.185,97.19,2600000.0
2007-12-20 01:46:00,97.18,97.195,97.18,97.195,5100000.0
2007-12-20 01:47:00,97.195,97.2,97.18,97.185,29600000.0
2007-12-20 01:48:00,97.18,97.19,97.17,97.19,25400000.0
2007-12-20 01:49:00,97.19,97.2,97.175,97.18,20300000.0
2007-12-20 01:50:00,97.175,97.19,97.17,97.18,10600000.0
2007-12-20 01:51:00,97.18,97.21,97.175,97.205,31700000.0
2007-12-20 01:52:00,97.205,97.23,97.205,97.215,15100000.0
2007-12-20 01:53:00,97.215,97.225,97.215,97.225,10700000.0
2007-12-20 01:54:00,97.225,97.24,97.21,97.24,33300000.0
2007-12-20 01:55:00,97.235,97.24,97.23,97.235,13300000.0
2007-12-20 01:56:00,97.235,97.235,97.225,97.23,4900000.0
2007-12-20 01:57:00,97.23,97.23,97.215,97.23,87600000.0
2007-12-20 01:58:00,97.23,97.235,97.225,97.23,37000000.0
2007-12-20 01:59:00,97.23,97.245,97.23,97.245,22300000.0
2007-12-20 02:00:00,97.245,97.245,97.21,97.235,23900000.0
2007-12-20 02:01:00,97.23,97.245,97.23,97.245,41700000.0
2007-12-20 02:02:00,97.245,97.245,97.215,97.22,20400000.0
2007-12-20 02:03:00,97.225,97.245,97.22,97.24,47300000.0
2007-12-20 02:04:00,97.245,97.245,97.24,97.24,14200000.0
2007-12-20 02:05:00,97.25,97.255,97.22,97.23,111800000.0
2007-12-20 02:06:00,97.23,97.26,97.23,97.26,113700000.0
2007-12-20 02:07:00,97.26,97.275,97.255,97.265,25700000.0
2007-12-20 02:08:00,97.265,97.27,97.255,97.265,17000000.0
2007-12-20 02:09:00,97.27,97.27,97.25,97.26,28100000.0
2007-12-20 02:10:00,97.26,97.285,97.25,97.275,16600000.0
2007-12-20 02:11:00,97.275,97.29,97.27,97.285,31400000.0
2007-12-20 02:12:00,97.285,97.315,97.275,97.285,98300000.0
2007-12-20 02:13:00,97.29,97.325,97.285,97.32,106000000.0
2007-12-20 02:14:00,97.32,97.34,97.31,97.325,75000000.0
2007-12-20 02:15:00,97.32,97.335,97.31,97.32,51400000.0
2007-12-20 02:16:00,97.325,97.335,97.295,97.31,69900000.0
2007-12-20 02:17:00,97.31,97.35,97.305,97.325,82300000.0
2007-12-20 02:18:00,97.32,97.35,97.31,97.35,123800000.0
2007-12-20 02:19:00,97.34,97.345,97.325,97.325,72900000.0
2007-12-20 02:20:00,97.325,97.33,97.305,97.305,66200000.0
2007-12-20 02:21:00,97.31,97.315,97.29,97.295,233000000.0
2007-12-20 02:22:00,97.31,97.31,97.29,97.3,292500000.0
2007-12-20 02:23:00,97.3,97.31,97.285,97.29,295200000.0
2007-12-20 02:24:00,97.29,97.35,97.29,97.34,434400000.0
2007-12-20 02:25:00,97.34,97.35,97.305,97.305,249700000.0
2007-12-20 02:26:00,97.31,97.33,97.295,97.31,330600000.0
2007-12-20 02:27:00,97.305,97.32,97.295,97.32,172300000.0
2007-12-20 02:28:00,97.32,97.35,97.32,97.34,337700000.0
2007-12-20 02:29:00,97.33,97.35,97.325,97.35,248300000.0
2007-12-20 02:30:00,97.35,97.36,97.33,97.35,222400000.0
2007-12-20 02:31:00,97.34,97.37,97.335,97.37,304200000.0
2007-12-20 02:32:00,97.37,97.38,97.35,97.36,319200000.0
2007-12-20 02:33:00,97.36,97.37,97.325,97.34,278600000.0
2007-12-20 02:34:00,97.33,97.34,97.315,97.32,230700000.0
2007-12-20 02:35:00,97.32,97.33,97.32,97.32,80800000.0
2007-12-20 02:36:00,97.32,97.33,97.31,97.32,152800000.0
2007-12-20 02:37:00,97.32,97.32,97.29,97.31,120900000.0
2007-12-20 02:38:00,97.31,97.33,97.29,97.3,240700000.0
2007-12-20 02:39:00,97.29,97.32,97.29,97.3,277100000.0
2007-12-20 02:40:00,97.3,97.31,97.275,97.3,440100000.0
2007-12-20 02:41:00,97.3,97.3,97.29,97.29,336800000.0
2007-12-20 02:42:00,97.29,97.3,97.25,97.26,466600000.0
2007-12-20 02:43:00,97.26,97.34,97.26,97.32,539100000.0
2007-12-20 02:44:00,97.33,97.36,97.3,97.335,462400000.0
2007-12-20 02:45:00,97.335,97.37,97.33,97.34,371200000.0
2007-12-20 02:46:00,97.34,97.35,97.33,97.34,190100000.0
2007-12-20 02:47:00,97.325,97.36,97.325,97.35,192400000.0
2007-12-20 02:48:00,97.35,97.35,97.29,97.31,323900000.0
2007-12-20 02:49:00,97.32,97.32,97.265,97.28,465300000.0
2007-12-20 02:50:00,97.29,97.32,97.275,97.3,377900000.0
2007-12-20 02:51:00,97.3,97.34,97.3,97.34,405700000.0
2007-12-20 02:52:00,97.34,97.34,97.31,97.33,413100000.0
2007-12-20 02:53:00,97.33,97.36,97.33,97.35,272600000.0
2007-12-20 02:54:00,97.34,97.36,97.335,97.335,292700000.0
2007-12-20 02:55:00,97.35,97.35,97.31,97.32,432400000.0
2007-12-20 02:56:00,97.315,97.34,97.315,97.34,318000000.0
2007-12-20 02:57:00,97.34,97.36,97.305,97.325,497400000.0
2007-12-20 02:58:00,97.34,97.36,97.325,97.36,333800000.0
2007-12-20 02:59:00,97.36,97.4,97.355,97.39,473700000.0
2007-12-20 03:00:00,97.39,97.4,97.35,97.38,470600000.0
2007-12-20 03:01:00,97.38,97.4,97.36,97.37,354400000.0
2007-12-20 03:02:00,97.37,97.37,97.32,97.35,606100000.0
2007-12-20 03:03:00,97.35,97.36,97.33,97.36,405500000.0
2007-12-20 03:04:00,97.36,97.36,97.34,97.34,244800000.0
2007-12-20 03:05:00,97.34,97.34,97.305,97.33,289200000.0
2007-12-20 03:06:00,97.33,97.34,97.3,97.33,533100000.0
2007-12-20 03:07:00,97.33,97.39,97.33,97.37,448800000.0
2007-12-20 03:08:00,97.37,97.37,97.32,97.32,598400000.0
2007-12-20 03:09:00,97.32,97.33,97.29,97.3,263100000.0
2007-12-20 03:10:00,97.3,97.3,97.28,97.3,279900000.0
2007-12-20 03:11:00,97.3,97.32,97.29,97.32,442300000.0
2007-12-20 03:12:00,97.32,97.36,97.32,97.32,364000000.0
2007-12-20 03:13:00,97.32,97.32,97.275,97.3,283800000.0
2007-12-20 03:14:00,97.3,97.32,97.28,97.31,399000000.0
2007-12-20 03:15:00,97.31,97.35,97.31,97.34,226500000.0
2007-12-20 03:16:00,97.34,97.37,97.32,97.33,261100000.0
2007-12-20 03:17:00,97.34,97.34,97.31,97.32,318800000.0
2007-12-20 03:18:00,97.32,97.33,97.3,97.32,161100000.0
2007-12-20 03:19:00,97.32,97.32,97.31,97.31,48800000.0
2007-12-20 03:20:00,97.32,97.33,97.31,97.32,180800000.0
2007-12-20 03:21:00,97.32,97.32,97.3,97.31,135100000.0
2007-12-20 03:22:00,97.29,97.32,97.29,97.32,199200000.0
2007-12-20 03:23:00,97.32,97.33,97.31,97.32,120000000.0
2007-12-20 03:24:00,97.32,97.33,97.305,97.315,112800000.0
2007-12-20 03:25:00,97.33,97.34,97.315,97.33,90900000.0
2007-12-20 03:26:00,97.33,97.33,97.32,97.32,110300000.0
2007-12-20 03:27:00,97.315,97.33,97.315,97.32,126600000.0
2007-12-20 03:28:00,97.32,97.32,97.31,97.32,104800000.0
2007-12-20 03:29:00,97.32,97.34,97.32,97.34,208000000.0
2007-12-20 03:30:00,97.34,97.34,97.34,97.34,172000000.0
2007-12-20 03:31:00,97.34,97.34,97.32,97.34,157300000.0
2007-12-20 03:32:00,97.34,97.34,97.31,97.33,111500000.0
2007-12-20 03:33:00,97.33,97.33,97.32,97.33,187200000.0
2007-12-20 03:34:00,97.33,97.33,97.315,97.33,136100000.0
2007-12-20 03:35:00,97.33,97.34,97.32,97.34,79700000.0
2007-12-20 03:36:00,97.34,97.36,97.33,97.34,166700000.0
2007-12-20 03:37:00,97.34,97.34,97.34,97.34,60000000.0
2007-12-20 03:38:00,97.34,97.34,97.33,97.34,108800000.0
2007-12-20 03:39:00,97.34,97.34,97.33,97.34,140800000.0
2007-12-20 03:40:00,97.33,97.34,97.325,97.34,71100000.0
2007-12-20 03:41:00,97.34,97.37,97.34,97.36,280000000.0
2007-12-20 03:42:00,97.36,97.36,97.335,97.35,104100000.0
2007-12-20 03:43:00,97.35,97.36,97.34,97.35,152000000.0
2007-12-20 03:44:00,97.35,97.36,97.35,97.36,128800000.0
2007-12-20 03:45:00,97.36,97.37,97.35,97.36,256000000.0
2007-12-20 03:46:00,97.36,97.38,97.35,97.355,264100000.0
2007-12-20 03:47:00,97.37,97.37,97.33,97.34,274100000.0
2007-12-20 03:48:00,97.34,97.34,97.32,97.33,124800000.0
2007-12-20 03:49:00,97.33,97.34,97.305,97.305,240500000.0
2007-12-20 03:50:00,97.32,97.35,97.295,97.33,324100000.0
2007-12-20 03:51:00,97.33,97.33,97.305,97.32,76100000.0
2007-12-20 03:52:00,97.32,97.33,97.31,97.32,296000000.0
2007-12-20 03:53:00,97.32,97.34,97.32,97.34,153200000.0
2007-12-20 03:54:00,97.33,97.35,97.315,97.33,213700000.0
2007-12-20 03:55:00,97.33,97.35,97.325,97.34,192000000.0
2007-12-20 03:56:00,97.34,97.35,97.33,97.34,89800000.0
2007-12-20 03:57:00,97.34,97.38,97.33,97.36,230300000.0
2007-12-20 03:58:00,97.36,97.36,97.295,97.31,334400000.0
2007-12-20 03:59:00,97.31,97.38,97.295,97.38,526000000.0
2007-12-20 04:00:00,97.38,97.42,97.35,97.35,408000000.0
2007-12-20 04:01:00,97.35,97.37,97.335,97.37,188500000.0
2007-12-20 04:02:00,97.355,97.37,97.35,97.36,233200000.0
2007-12-20 04:03:00,97.36,97.37,97.345,97.36,268900000.0
2007-12-20 04:04:00,97.345,97.42,97.34,97.41,273000000.0
2007-12-20 04:05:00,97.41,97.41,97.37,97.37,247300000.0
2007-12-20 04:06:00,97.38,97.38,97.37,97.37,137600000.0
2007-12-20 04:07:00,97.37,97.38,97.34,97.35,445500000.0
2007-12-20 04:08:00,97.36,97.38,97.35,97.37,182400000.0
2007-12-20 04:09:00,97.37,97.38,97.35,97.38,277800000.0
2007-12-20 04:10:00,97.38,97.4,97.37,97.4,165900000.0
2007-12-20 04:11:00,97.4,97.4,97.365,97.38,152300000.0
2007-12-20 04:12:00,97.38,97.38,97.355,97.37,148200000.0
2007-12-20 04:13:00,97.37,97.37,97.33,97.36,114400000.0
2007-12-20 04:14:00,97.36,97.36,97.34,97.35,187400000.0
2007-12-20 04:15:00,97.35,97.38,97.34,97.345,212100000.0
2007-12-20 04:16:00,97.345,97.37,97.345,97.37,48300000.0
2007-12-20 04:17:00,97.37,97.37,97.34,97.37,257900000.0
2007-12-20 04:18:00,97.37,97.38,97.35,97.37,89900000.0
2007-12-20 04:19:00,97.35,97.38,97.34,97.37,223600000.0
2007-12-20 04:20:00,97.37,97.37,97.35,97.35,252800000.0
2007-12-20 04:21:00,97.35,97.37,97.34,97.36,149600000.0
2007-12-20 04:22:00,97.36,97.37,97.34,97.35,210500000.0
2007-12-20 04:23:00,97.35,97.37,97.34,97.37,209100000.0
2007-12-20 04:24:00,97.37,97.37,97.33,97.34,245800000.0
2007-12-20 04:25:00,97.34,97.4,97.33,97.37,172100000.0
2007-12-20 04:26:00,97.36,97.38,97.345,97.36,143300000.0
2007-12-20 04:27:00,97.36,97.36,97.36,97.36,138000000.0
2007-12-20 04:28:00,97.35,97.37,97.35,97.37,84600000.0
2007-12-20 04:29:00,97.36,97.38,97.355,97.37,173200000.0
2007-12-20 04:30:00,97.355,97.37,97.345,97.36,171500000.0
2007-12-20 04:31:00,97.36,97.36,97.34,97.35,226400000.0
2007-12-20 04:32:00,97.35,97.35,97.34,97.34,36200000.0
2007-12-20 04:33:00,97.34,97.37,97.34,97.37,139200000.0
2007-12-20 04:34:00,97.37,97.37,97.34,97.36,165600000.0
2007-12-20 04:35:00,97.36,97.36,97.34,97.34,73600000.0
2007-12-20 04:36:00,97.34,97.36,97.34,97.35,25600000.0
2007-12-20 04:37:00,97.35,97.36,97.33,97.35,103300000.0
2007-12-20 04:38:00,97.35,97.36,97.33,97.35,152800000.0
2007-12-20 04:39:00,97.35,97.36,97.33,97.33,101900000.0
2007-12-20 04:40:00,97.33,97.35,97.325,97.325,198100000.0
2007-12-20 04:41:00,97.325,97.34,97.32,97.33,220900000.0
2007-12-20 04:42:00,97.33,97.34,97.32,97.32,84800000.0
2007-12-20 04:43:00,97.32,97.34,97.31,97.33,92000000.0
2007-12-20 04:44:00,97.33,97.33,97.31,97.33,384000000.0
2007-12-20 04:45:00,97.33,97.33,97.29,97.31,188800000.0
2007-12-20 04:46:00,97.3,97.33,97.3,97.33,144000000.0
2007-12-20 04:47:00,97.33,97.33,97.31,97.33,107200000.0
2007-12-20 04:48:00,97.33,97.33,97.305,97.32,60100000.0
2007-12-20 04:49:00,97.3,97.33,97.3,97.33,121600000.0
2007-12-20 04:50:00,97.33,97.36,97.33,97.36,228000000.0
2007-12-20 04:51:00,97.36,97.37,97.35,97.37,85000000.0
2007-12-20 04:52:00,97.37,97.39,97.345,97.39,154200000.0
2007-12-20 04:53:00,97.39,97.4,97.37,97.39,77600000.0
2007-12-20 04:54:00,97.39,97.4,97.39,97.4,152000000.0
2007-12-20 04:55:00,97.38,97.42,97.38,97.42,275100000.0
2007-12-20 04:56:00,97.42,97.43,97.42,97.42,44000000.0
2007-12-20 04:57:00,97.405,97.42,97.405,97.42,54300000.0
2007-12-20 04:58:00,97.42,97.42,97.4,97.41,47800000.0
2007-12-20 04:59:00,97.41,97.415,97.39,97.41,119600000.0
2007-12-20 05:00:00,97.41,97.425,97.395,97.395,62700000.0
2007-12-20 05:01:00,97.395,97.395,97.39,97.39,40900000.0
2007-12-20 05:02:00,97.39,97.39,97.345,97.345,193900000.0
2007-12-20 05:03:00,97.345,97.36,97.345,97.36,168800000.0
2007-12-20 05:04:00,97.36,97.36,97.36,97.36,12700000.0
2007-12-20 05:05:00,97.355,97.385,97.355,97.385,94000000.0
2007-12-20 05:06:00,97.385,97.395,97.385,97.385,7700000.0
2007-12-20 05:07:00,97.385,97.4,97.365,97.4,72500000.0
2007-12-20 05:08:00,97.4,97.4,97.39,97.395,85700000.0
2007-12-20 05:09:00,97.395,97.4,97.385,97.4,84799999.0
2007-12-20 05:10:00,97.4,97.4,97.385,97.395,41800000.0
2007-12-20 05:11:00,97.395,97.4,97.39,97.4,97000000.0
2007-12-20 05:12:00,97.395,97.41,97.395,97.41,102200000.0
2007-12-20 05:13:00,97.4,97.41,97.4,97.405,6500000.0
2007-12-20 05:14:00,97.395,97.41,97.395,97.405,58700000.0
2007-12-20 05:15:00,97.41,97.41,97.375,97.375,150500000.0
2007-12-20 05:16:00,97.375,97.39,97.375,97.38,52600001.0
2007-12-20 05:17:00,97.39,97.39,97.365,97.365,37600000.0
2007-12-20 05:18:00,97.38,97.38,97.38,97.38,16000000.0
2007-12-20 05:19:00,97.38,97.4,97.38,97.4,220400000.0
2007-12-20 05:20:00,97.4,97.41,97.395,97.395,113599999.0
2007-12-20 05:21:00,97.395,97.4,97.38,97.39,82500000.0
2007-12-20 05:22:00,97.38,97.385,97.365,97.365,63900000.0
2007-12-20 05:23:00,97.37,97.39,97.37,97.385,50300000.0
2007-12-20 05:24:00,97.39,97.39,97.38,97.38,44300000.0
2007-12-20 05:25:00,97.38,97.395,97.38,97.39,55300000.0
2007-12-20 05:26:00,97.395,97.41,97.395,97.405,7700000.0
2007-12-20 05:27:00,97.395,97.415,97.395,97.41,45100000.0
2007-12-20 05:28:00,97.41,97.43,97.41,97.43,20900000.0
2007-12-20 05:29:00,97.43,97.43,97.415,97.425,19700000.0
2007-12-20 05:30:00,97.42,97.43,97.41,97.425,22800000.0
2007-12-20 05:31:00,97.42,97.43,97.42,97.43,10000000.0
2007-12-20 05:32:00,97.43,97.43,97.415,97.415,15400000.0
2007-12-20 05:33:00,97.415,97.44,97.41,97.43,87300000.0
2007-12-20 05:34:00,97.43,97.45,97.43,97.44,58800000.0
2007-12-20 05:35:00,97.445,97.45,97.42,97.43,79700000.0
2007-12-20 05:36:00,97.43,97.43,97.425,97.425,3000000.0
2007-12-20 05:37:00,97.42,97.43,97.42,97.425,60100000.0
2007-12-20 05:38:00,97.42,97.42,97.39,97.39,114400000.0
2007-12-20 05:39:00,97.385,97.39,97.37,97.38,36500000.0
2007-12-20 05:40:00,97.37,97.375,97.365,97.365,158800000.0
2007-12-20 05:41:00,97.365,97.37,97.35,97.35,55200000.0
2007-12-20 05:42:00,97.355,97.355,97.335,97.34,52300000.0
2007-12-20 05:43:00,97.345,97.345,97.34,97.34,2800000.0
2007-12-20 05:44:00,97.35,97.35,97.335,97.34,18000000.0
2007-12-20 05:45:00,97.335,97.345,97.335,97.34,10000000.0
2007-12-20 05:46:00,97.34,97.34,97.33,97.33,98800000.0
2007-12-20 05:47:00,97.33,97.33,97.325,97.33,93700000.0
2007-12-20 05:48:00,97.33,97.34,97.33,97.34,14400000.0
2007-12-20 05:49:00,97.34,97.35,97.335,97.34,112800000.0
2007-12-20 05:50:00,97.345,97.35,97.33,97.34,86500000.0
2007-12-20 05:51:00,97.34,97.375,97.33,97.37,35900000.0
2007-12-20 05:52:00,97.37,97.37,97.35,97.365,139500000.0
2007-12-20 05:53:00,97.37,97.37,97.36,97.37,40000000.0
2007-12-20 05:54:00,97.375,97.39,97.365,97.385,289200000.0
2007-12-20 05:55:00,97.385,97.42,97.375,97.42,237000000.0
2007-12-20 05:56:00,97.42,97.425,97.39,97.41,384600000.0
2007-12-20 05:57:00,97.405,97.42,97.39,97.4,257300000.0
2007-12-20 05:58:00,97.4,97.4,97.385,97.4,43200000.0
2007-12-20 05:59:00,97.395,97.4,97.39,97.4,22400000.0
2007-12-20 06:00:00,97.4,97.405,97.385,97.405,44500000.0
2007-12-20 06:01:00,97.405,97.405,97.4,97.4,27600000.0
2007-12-20 06:02:00,97.4,97.4,97.385,97.39,52000000.0
2007-12-20 06:03:00,97.39,97.39,97.39,97.39,7200000.0
2007-12-20 06:04:00,97.39,97.39,97.375,97.375,8400000.0
2007-12-20 06:05:00,97.375,97.375,97.36,97.37,17800000.0
2007-12-20 06:06:00,97.37,97.38,97.37,97.375,6900000.0
2007-12-20 06:07:00,97.37,97.39,97.37,97.39,8800000.0
2007-12-20 06:08:00,97.385,97.39,97.38,97.385,27500000.0
2007-12-20 06:09:00,97.38,97.4,97.38,97.395,16200000.0
2007-12-20 06:10:00,97.39,97.39,97.365,97.375,110500000.0
2007-12-20 06:11:00,97.375,97.385,97.37,97.385,54100000.0
2007-12-20 06:12:00,97.385,97.39,97.37,97.375,175100000.0
2007-12-20 06:13:00,97.38,97.39,97.355,97.36,122500000.0
2007-12-20 06:14:00,97.365,97.37,97.355,97.36,77300000.0
2007-12-20 06:15:00,97.36,97.37,97.34,97.345,173000000.0
2007-12-20 06:16:00,97.345,97.355,97.325,97.34,124000000.0
2007-12-20 06:17:00,97.34,97.35,97.315,97.335,234099998.0
2007-12-20 06:18:00,97.335,97.345,97.32,97.335,62700000.0
2007-12-20 06:19:00,97.34,97.355,97.33,97.34,286700000.0
2007-12-20 06:20:00,97.34,97.34,97.32,97.325,94600000.0
2007-12-20 06:21:00,97.33,97.335,97.315,97.32,115300000.0
2007-12-20 06:22:00,97.325,97.335,97.315,97.32,93900000.0
2007-12-20 06:23:00,97.32,97.335,97.305,97.305,162000000.0
2007-12-20 06:24:00,97.31,97.32,97.305,97.31,37100000.0
2007-12-20 06:25:00,97.31,97.32,97.285,97.3,107000000.0
2007-12-20 06:26:00,97.305,97.31,97.3,97.31,38100000.0
2007-12-20 06:27:00,97.315,97.32,97.295,97.3,139700000.0
2007-12-20 06:28:00,97.3,97.3,97.245,97.255,412600000.0
2007-12-20 06:29:00,97.255,97.285,97.25,97.28,44100000.0
2007-12-20 06:30:00,97.28,97.28,97.265,97.265,20400000.0
2007-12-20 06:31:00,97.245,97.25,97.235,97.25,60900000.0
2007-12-20 06:32:00,97.25,97.255,97.23,97.24,51800000.0
2007-12-20 06:33:00,97.24,97.255,97.225,97.255,43100000.0
2007-12-20 06:34:00,97.255,97.255,97.24,97.25,52300000.0
2007-12-20 06:35:00,97.25,97.26,97.25,97.25,19100000.0
2007-12-20 06:36:00,97.25,97.27,97.25,97.25,55300000.0
2007-12-20 06:37:00,97.255,97.255,97.23,97.245,85900000.0
2007-12-20 06:38:00,97.255,97.255,97.235,97.25,195700000.0
2007-12-20 06:39:00,97.25,97.25,97.24,97.24,46900000.0
2007-12-20 06:40:00,97.245,97.25,97.215,97.225,203700000.0
2007-12-20 06:41:00,97.23,97.25,97.23,97.24,78000000.0
2007-12-20 06:42:00,97.24,97.25,97.24,97.25,16800000.0
2007-12-20 06:43:00,97.255,97.255,97.255,97.255,300000.0
2007-12-20 06:44:00,97.255,97.255,97.25,97.25,33700000.0
2007-12-20 06:45:00,97.25,97.255,97.24,97.25,18500000.0
2007-12-20 06:46:00,97.235,97.25,97.235,97.25,4200000.0
2007-12-20 06:47:00,97.255,97.255,97.245,97.245,84100000.0
2007-12-20 06:48:00,97.245,97.25,97.235,97.24,32400000.0
2007-12-20 06:49:00,97.24,97.245,97.24,97.24,12300000.0
2007-12-20 06:50:00,97.235,97.245,97.225,97.225,52400000.0
2007-12-20 06:51:00,97.235,97.24,97.22,97.23,25600000.0
2007-12-20 06:52:00,97.23,97.23,97.185,97.185,88800000.0
2007-12-20 06:53:00,97.195,97.205,97.195,97.2,12600000.0
2007-12-20 06:54:00,97.195,97.195,97.17,97.175,67800000.0
2007-12-20 06:55:00,97.18,97.185,97.155,97.165,137400001.0
2007-12-20 06:56:00,97.165,97.165,97.13,97.14,155500000.0
2007-12-20 06:57:00,97.15,97.155,97.135,97.155,16100000.0
2007-12-20 06:58:00,97.155,97.155,97.13,97.155,80900000.0
2007-12-20 06:59:00,97.155,97.155,97.1,97.105,87900000.0
2007-12-20 07:00:00,97.105,97.125,97.105,97.12,26200000.0
2007-12-20 07:01:00,97.12,97.15,97.12,97.145,81099999.0
2007-12-20 07:02:00,97.145,97.155,97.135,97.14,41200000.0
2007-12-20 07:03:00,97.145,97.15,97.13,97.145,40700000.0
2007-12-20 07:04:00,97.145,97.155,97.14,97.145,44100000.0
2007-12-20 07:05:00,97.14,97.145,97.135,97.14,45000000.0
2007-12-20 07:06:00,97.14,97.15,97.13,97.14,99200000.0
2007-12-20 07:07:00,97.14,97.14,97.125,97.13,129300000.0
2007-12-20 07:08:00,97.135,97.155,97.135,97.155,27200000.0
2007-12-20 07:09:00,97.15,97.17,97.15,97.165,9900000.0
2007-12-20 07:10:00,97.165,97.17,97.145,97.165,117000000.0
2007-12-20 07:11:00,97.165,97.17,97.15,97.155,18600000.0
2007-12-20 07:12:00,97.15,97.205,97.15,97.205,23400000.0
2007-12-20 07:13:00,97.2,97.215,97.18,97.18,201500000.0
2007-12-20 07:14:00,97.185,97.195,97.18,97.195,97900000.0
2007-12-20 07:15:00,97.195,97.205,97.19,97.19,53800000.0
2007-12-20 07:16:00,97.19,97.19,97.175,97.175,74200000.0
2007-12-20 07:17:00,97.205,97.205,97.155,97.155,64700000.0
2007-12-20 07:18:00,97.145,97.15,97.14,97.14,97800000.0
2007-12-20 07:19:00,97.14,97.14,97.115,97.12,120100000.0
2007-12-20 07:20:00,97.12,97.13,97.11,97.12,22700000.0
2007-12-20 07:21:00,97.12,97.12,97.11,97.11,101700000.0
2007-12-20 07:22:00,97.11,97.12,97.11,97.115,46900000.0
2007-12-20 07:23:00,97.11,97.12,97.11,97.115,24900000.0
2007-12-20 07:24:00,97.115,97.13,97.115,97.13,52200000.0
2007-12-20 07:25:00,97.13,97.14,97.13,97.13,11800000.0
2007-12-20 07:26:00,97.13,97.14,97.12,97.135,109200000.0
2007-12-20 07:27:00,97.125,97.135,97.11,97.115,83300000.0
2007-12-20 07:28:00,97.115,97.115,97.1,97.11,29000000.0
2007-12-20 07:29:00,97.115,97.12,97.065,97.085,312700000.0
2007-12-20 07:30:00,97.09,97.09,97.04,97.045,472900000.0
2007-12-20 07:31:00,97.045,97.06,97.03,97.045,277100000.0
2007-12-20 07:32:00,97.04,97.05,97.035,97.05,238400000.0
2007-12-20 07:33:00,97.05,97.05,97.035,97.05,63100000.0
2007-12-20 07:34:00,97.04,97.065,97.035,97.06,158700000.0
2007-12-20 07:35:00,97.06,97.09,97.06,97.09,212400000.0
2007-12-20 07:36:00,97.09,97.09,97.07,97.085,76600000.0
2007-12-20 07:37:00,97.085,97.105,97.08,97.105,123299999.0
2007-12-20 07:38:00,97.1,97.125,97.1,97.11,130400000.0
2007-12-20 07:39:00,97.115,97.135,97.105,97.125,74400000.0
2007-12-20 07:40:00,97.13,97.14,97.13,97.14,64600000.0
2007-12-20 07:41:00,97.14,97.165,97.125,97.13,116600000.0
2007-12-20 07:42:00,97.13,97.135,97.11,97.115,62400000.0
2007-12-20 07:43:00,97.11,97.115,97.1,97.11,64800000.0
2007-12-20 07:44:00,97.11,97.12,97.105,97.12,30000000.0
2007-12-20 07:45:00,97.12,97.125,97.04,97.09,345299999.0
2007-12-20 07:46:00,97.09,97.09,97.035,97.075,306200000.0
2007-12-20 07:47:00,97.075,97.085,97.065,97.08,113000000.0
2007-12-20 07:48:00,97.08,97.105,97.075,97.105,257600000.0
2007-12-20 07:49:00,97.105,97.12,97.105,97.115,23900000.0
2007-12-20 07:50:00,97.12,97.125,97.12,97.125,1800000.0
2007-12-20 07:51:00,97.12,97.125,97.11,97.11,31300000.0
2007-12-20 07:52:00,97.115,97.125,97.11,97.11,49700000.0
2007-12-20 07:53:00,97.11,97.125,97.1,97.125,61800000.0
2007-12-20 07:54:00,97.125,97.13,97.12,97.13,81600000.0
2007-12-20 07:55:00,97.13,97.15,97.12,97.13,126200000.0
2007-12-20 07:56:00,97.13,97.15,97.12,97.15,66000000.0
2007-12-20 07:57:00,97.145,97.145,97.13,97.135,63300000.0
2007-12-20 07:58:00,97.13,97.135,97.13,97.13,151700000.0
2007-12-20 07:59:00,97.13,97.14,97.12,97.14,152900000.0
2007-12-20 08:00:00,97.14,97.15,97.135,97.15,28400000.0
2007-12-20 08:01:00,97.15,97.175,97.14,97.17,97500000.0
2007-12-20 08:02:00,97.175,97.185,97.17,97.17,273700000.0
2007-12-20 08:03:00,97.175,97.19,97.175,97.18,92600000.0
2007-12-20 08:04:00,97.18,97.185,97.17,97.17,56500000.0
2007-12-20 08:05:00,97.17,97.17,97.145,97.155,174600000.0
2007-12-20 08:06:00,97.15,97.165,97.15,97.165,112900000.0
2007-12-20 08:07:00,97.165,97.165,97.155,97.165,32400000.0
2007-12-20 08:08:00,97.165,97.165,97.155,97.165,198899999.0
2007-12-20 08:09:00,97.16,97.165,97.155,97.165,99200000.0
2007-12-20 08:10:00,97.165,97.18,97.16,97.17,168700000.0
2007-12-20 08:11:00,97.17,97.17,97.16,97.17,103500000.0
2007-12-20 08:12:00,97.165,97.17,97.155,97.16,225700000.0
2007-12-20 08:13:00,97.16,97.165,97.13,97.14,331399999.0
2007-12-20 08:14:00,97.14,97.14,97.1,97.115,204600000.0
2007-12-20 08:15:00,97.115,97.115,97.09,97.09,121700000.0
2007-12-20 08:16:00,97.1,97.12,97.09,97.105,308900000.0
2007-12-20 08:17:00,97.11,97.125,97.085,97.115,238600000.0
2007-12-20 08:18:00,97.125,97.125,97.105,97.11,62500000.0
2007-12-20 08:19:00,97.11,97.12,97.105,97.12,121800000.0
2007-12-20 08:20:00,97.12,97.12,97.095,97.105,69900000.0
2007-12-20 08:21:00,97.105,97.105,97.09,97.1,65300000.0
2007-12-20 08:22:00,97.1,97.11,97.08,97.095,340800000.0
2007-12-20 08:23:00,97.095,97.14,97.095,97.13,123700000.0
2007-12-20 08:24:00,97.135,97.145,97.13,97.14,100300000.0
2007-12-20 08:25:00,97.135,97.14,97.13,97.135,58500000.0
2007-12-20 08:26:00,97.135,97.15,97.135,97.15,93600000.0
2007-12-20 08:27:00,97.15,97.16,97.145,97.16,78800000.0
2007-12-20 08:28:00,97.16,97.17,97.15,97.16,107100000.0
2007-12-20 08:29:00,97.16,97.17,97.155,97.165,182699999.0
2007-12-20 08:30:00,97.165,97.18,97.16,97.18,116800000.0
2007-12-20 08:31:00,97.18,97.185,97.145,97.185,121400000.0
2007-12-20 08:32:00,97.18,97.18,97.16,97.175,90100000.0
2007-12-20 08:33:00,97.175,97.19,97.17,97.19,39500000.0
2007-12-20 08:34:00,97.19,97.19,97.175,97.18,104900000.0
2007-12-20 08:35:00,97.18,97.23,97.18,97.215,285200000.0
2007-12-20 08:36:00,97.215,97.23,97.2,97.225,126000000.0
2007-12-20 08:37:00,97.22,97.225,97.205,97.22,290000000.0
2007-12-20 08:38:00,97.225,97.225,97.21,97.215,152000000.0
2007-12-20 08:39:00,97.215,97.215,97.205,97.21,146500000.0
2007-12-20 08:40:00,97.21,97.225,97.2,97.225,141900000.0
2007-12-20 08:41:00,97.225,97.23,97.21,97.215,41500000.0
2007-12-20 08:42:00,97.215,97.22,97.205,97.21,166700000.0
2007-12-20 08:43:00,97.22,97.22,97.2,97.21,326799998.0
2007-12-20 08:44:00,97.21,97.215,97.195,97.21,156000000.0
2007-12-20 08:45:00,97.21,97.22,97.2,97.21,213900000.0
2007-12-20 08:46:00,97.21,97.22,97.2,97.21,126300000.0
2007-12-20 08:47:00,97.2,97.21,97.19,97.205,124800000.0
2007-12-20 08:48:00,97.205,97.21,97.2,97.21,106100000.0
2007-12-20 08:49:00,97.21,97.21,97.2,97.21,121900000.0
2007-12-20 08:50:00,97.205,97.21,97.2,97.21,36100000.0
2007-12-20 08:51:00,97.21,97.215,97.21,97.215,83800000.0
2007-12-20 08:52:00,97.215,97.215,97.21,97.21,36400000.0
2007-12-20 08:53:00,97.21,97.23,97.2,97.22,83000000.0
2007-12-20 08:54:00,97.22,97.23,97.19,97.195,154900000.0
2007-12-20 08:55:00,97.195,97.2,97.18,97.19,118800000.0
2007-12-20 08:56:00,97.19,97.2,97.175,97.19,371099999.0
2007-12-20 08:57:00,97.19,97.19,97.18,97.18,57100000.0
2007-12-20 08:58:00,97.18,97.19,97.16,97.165,297900000.0
2007-12-20 08:59:00,97.165,97.165,97.15,97.16,142200000.0
2007-12-20 09:00:00,97.16,97.18,97.145,97.18,367099999.0
2007-12-20 09:01:00,97.175,97.195,97.165,97.18,329800000.0
2007-12-20 09:02:00,97.18,97.19,97.165,97.17,186800000.0
2007-12-20 09:03:00,97.17,97.185,97.16,97.185,41500000.0
2007-12-20 09:04:00,97.185,97.185,97.17,97.175,21300000.0
2007-12-20 09:05:00,97.17,97.18,97.165,97.175,53200000.0
2007-12-20 09:06:00,97.185,97.185,97.155,97.155,30300000.0
2007-12-20 09:07:00,97.155,97.185,97.15,97.185,127000000.0
2007-12-20 09:08:00,97.185,97.2,97.175,97.18,154700000.0
2007-12-20 09:09:00,97.18,97.185,97.17,97.175,66600000.0
2007-12-20 09:10:00,97.175,97.21,97.165,97.205,342800000.0
2007-12-20 09:11:00,97.2,97.205,97.18,97.19,255800000.0
2007-12-20 09:12:00,97.19,97.19,97.16,97.16,143900000.0
2007-12-20 09:13:00,97.16,97.175,97.15,97.165,171900000.0
2007-12-20 09:14:00,97.165,97.165,97.15,97.155,216100000.0
2007-12-20 09:15:00,97.155,97.16,97.125,97.155,593400002.0
2007-12-20 09:16:00,97.155,97.155,97.105,97.11,370900000.0
2007-12-20 09:17:00,97.105,97.12,97.095,97.12,621400000.0
2007-12-20 09:18:00,97.125,97.14,97.12,97.125,249600000.0
2007-12-20 09:19:00,97.125,97.13,97.12,97.125,190300000.0
2007-12-20 09:20:00,97.12,97.12,97.11,97.11,52200000.0
2007-12-20 09:21:00,97.125,97.155,97.12,97.145,160800000.0
2007-12-20 09:22:00,97.145,97.185,97.13,97.185,257600000.0
2007-12-20 09:23:00,97.185,97.195,97.16,97.185,119300000.0
2007-12-20 09:24:00,97.185,97.2,97.185,97.19,76400000.0
2007-12-20 09:25:00,97.19,97.195,97.175,97.175,440600000.0
2007-12-20 09:26:00,97.175,97.18,97.15,97.18,140900000.0
2007-12-20 09:27:00,97.18,97.18,97.15,97.16,299400000.0
2007-12-20 09:28:00,97.16,97.19,97.15,97.155,371700001.0
2007-12-20 09:29:00,97.165,97.21,97.16,97.21,153900000.0
2007-12-20 09:30:00,97.205,97.225,97.205,97.215,91900000.0
2007-12-20 09:31:00,97.22,97.245,97.22,97.24,32400000.0
2007-12-20 09:32:00,97.23,97.23,97.215,97.215,197700001.0
2007-12-20 09:33:00,97.23,97.245,97.225,97.23,133000000.0
2007-12-20 09:34:00,97.23,97.27,97.23,97.265,264400000.0
2007-12-20 09:35:00,97.27,97.27,97.26,97.26,423300000.0
2007-12-20 09:36:00,97.26,97.27,97.24,97.245,331800000.0
2007-12-20 09:37:00,97.245,97.245,97.23,97.235,138200000.0
2007-12-20 09:38:00,97.24,97.24,97.235,97.24,71700000.0
2007-12-20 09:39:00,97.235,97.24,97.215,97.22,329200000.0
2007-12-20 09:40:00,97.215,97.22,97.205,97.21,137500000.0
2007-12-20 09:41:00,97.215,97.22,97.21,97.21,71900000.0
2007-12-20 09:42:00,97.215,97.22,97.205,97.21,73900000.0
2007-12-20 09:43:00,97.2,97.215,97.2,97.215,33300000.0
2007-12-20 09:44:00,97.215,97.245,97.21,97.23,293300000.0
2007-12-20 09:45:00,97.225,97.235,97.225,97.225,84900000.0
2007-12-20 09:46:00,97.225,97.235,97.225,97.235,54900000.0
2007-12-20 09:47:00,97.23,97.285,97.23,97.28,225700001.0
2007-12-20 09:48:00,97.28,97.295,97.27,97.29,209200000.0
2007-12-20 09:49:00,97.295,97.305,97.28,97.28,287700000.0
2007-12-20 09:50:00,97.28,97.28,97.26,97.26,85400000.0
2007-12-20 09:51:00,97.26,97.265,97.26,97.26,29600000.0
2007-12-20 09:52:00,97.265,97.265,97.26,97.265,15900000.0
2007-12-20 09:53:00,97.26,97.265,97.255,97.26,89800000.0
2007-12-20 09:54:00,97.26,97.3,97.26,97.275,117100000.0
2007-12-20 09:55:00,97.275,97.275,97.255,97.265,162700000.0
2007-12-20 09:56:00,97.265,97.28,97.255,97.28,157800000.0
2007-12-20 09:57:00,97.26,97.28,97.25,97.27,95800000.0
2007-12-20 09:58:00,97.27,97.27,97.24,97.27,93400000.0
2007-12-20 09:59:00,97.24,97.27,97.235,97.245,215500000.0
2007-12-20 10:00:00,97.255,97.26,97.25,97.255,114900000.0
2007-12-20 10:01:00,97.255,97.27,97.25,97.27,98600000.0
2007-12-20 10:02:00,97.27,97.28,97.255,97.26,110100000.0
2007-12-20 10:03:00,97.265,97.27,97.25,97.26,182000000.0
2007-12-20 10:04:00,97.265,97.265,97.26,97.26,16500000.0
2007-12-20 10:05:00,97.26,97.27,97.255,97.26,144200000.0
2007-12-20 10:06:00,97.26,97.28,97.255,97.27,166600000.0
2007-12-20 10:07:00,97.275,97.275,97.265,97.27,31100000.0
2007-12-20 10:08:00,97.27,97.27,97.255,97.255,19300000.0
2007-12-20 10:09:00,97.255,97.26,97.245,97.255,114800000.0
2007-12-20 10:10:00,97.25,97.28,97.25,97.265,144600000.0
2007-12-20 10:11:00,97.26,97.27,97.255,97.255,232600000.0
2007-12-20 10:12:00,97.26,97.265,97.245,97.255,167300000.0
2007-12-20 10:13:00,97.255,97.265,97.255,97.26,169200000.0
2007-12-20 10:14:00,97.265,97.275,97.245,97.26,508500000.0
2007-12-20 10:15:00,97.25,97.265,97.235,97.245,344800000.0
2007-12-20 10:16:00,97.245,97.28,97.245,97.27,175100000.0
2007-12-20 10:17:00,97.27,97.285,97.26,97.285,45300000.0
2007-12-20 10:18:00,97.29,97.3,97.28,97.285,79800000.0
2007-12-20 10:19:00,97.29,97.29,97.255,97.27,213800000.0
2007-12-20 10:20:00,97.275,97.275,97.26,97.26,129200000.0
2007-12-20 10:21:00,97.26,97.28,97.24,97.265,188000000.0
2007-12-20 10:22:00,97.265,97.275,97.255,97.265,427200000.0
2007-12-20 10:23:00,97.27,97.31,97.265,97.27,292600000.0
2007-12-20 10:24:00,97.26,97.28,97.23,97.23,627400000.0
2007-12-20 10:25:00,97.23,97.25,97.225,97.25,268400000.0
2007-12-20 10:26:00,97.25,97.255,97.2,97.21,445300000.0
2007-12-20 10:27:00,97.21,97.235,97.205,97.21,650700000.0
2007-12-20 10:28:00,97.21,97.23,97.195,97.225,177600000.0
2007-12-20 10:29:00,97.22,97.25,97.21,97.24,285500000.0
2007-12-20 10:30:00,97.24,97.28,97.235,97.275,156200000.0
2007-12-20 10:31:00,97.275,97.275,97.235,97.245,319900000.0
2007-12-20 10:32:00,97.245,97.27,97.23,97.27,208200000.0
2007-12-20 10:33:00,97.27,97.27,97.245,97.26,175100000.0
2007-12-20 10:34:00,97.26,97.27,97.26,97.27,36300000.0
2007-12-20 10:35:00,97.27,97.275,97.26,97.275,88500000.0
2007-12-20 10:36:00,97.27,97.275,97.25,97.27,85200000.0
2007-12-20 10:37:00,97.27,97.275,97.245,97.245,122000000.0
2007-12-20 10:38:00,97.245,97.255,97.22,97.22,290800000.0
2007-12-20 10:39:00,97.22,97.25,97.22,97.245,200800000.0
2007-12-20 10:40:00,97.245,97.245,97.23,97.23,238800000.0
2007-12-20 10:41:00,97.23,97.25,97.22,97.24,302700000.0
2007-12-20 10:42:00,97.245,97.25,97.225,97.23,273800000.0
2007-12-20 10:43:00,97.23,97.24,97.225,97.23,117100000.0
2007-12-20 10:44:00,97.23,97.24,97.22,97.235,193700000.0
2007-12-20 10:45:00,97.24,97.25,97.24,97.25,219500000.0
2007-12-20 10:46:00,97.25,97.25,97.23,97.24,69600000.0
2007-12-20 10:47:00,97.235,97.255,97.235,97.24,82800000.0
2007-12-20 10:48:00,97.245,97.27,97.235,97.245,175700000.0
2007-12-20 10:49:00,97.255,97.26,97.245,97.245,73000000.0
2007-12-20 10:50:00,97.25,97.255,97.245,97.255,29100000.0
2007-12-20 10:51:00,97.255,97.255,97.25,97.255,6400000.0
2007-12-20 10:52:00,97.25,97.28,97.235,97.26,306800000.0
2007-12-20 10:53:00,97.26,97.29,97.255,97.28,152400000.0
2007-12-20 10:54:00,97.28,97.285,97.275,97.28,69300000.0
2007-12-20 10:55:00,97.28,97.29,97.28,97.28,80700000.0
2007-12-20 10:56:00,97.28,97.295,97.245,97.245,72800000.0
2007-12-20 10:57:00,97.245,97.26,97.24,97.24,38100000.0
2007-12-20 10:58:00,97.24,97.265,97.235,97.255,101000000.0
2007-12-20 10:59:00,97.26,97.275,97.255,97.27,204299999.0
2007-12-20 11:00:00,97.27,97.285,97.255,97.26,174800000.0
2007-12-20 11:01:00,97.26,97.26,97.2,97.24,242700000.0
2007-12-20 11:02:00,97.23,97.25,97.22,97.23,380900000.0
2007-12-20 11:03:00,97.23,97.26,97.23,97.26,228600000.0
2007-12-20 11:04:00,97.26,97.28,97.255,97.275,226400000.0
2007-12-20 11:05:00,97.275,97.28,97.265,97.275,167100000.0
2007-12-20 11:06:00,97.275,97.28,97.24,97.25,197800000.0
2007-12-20 11:07:00,97.25,97.27,97.245,97.27,165100000.0
2007-12-20 11:08:00,97.27,97.275,97.265,97.27,116300000.0
2007-12-20 11:09:00,97.27,97.29,97.26,97.26,107000000.0
2007-12-20 11:10:00,97.265,97.28,97.265,97.275,279800000.0
2007-12-20 11:11:00,97.275,97.285,97.265,97.275,152600000.0
2007-12-20 11:12:00,97.275,97.275,97.265,97.265,94700000.0
2007-12-20 11:13:00,97.265,97.27,97.245,97.25,90900000.0
2007-12-20 11:14:00,97.25,97.255,97.23,97.24,300599999.0
2007-12-20 11:15:00,97.24,97.25,97.225,97.25,149900000.0
2007-12-20 11:16:00,97.25,97.265,97.245,97.26,137500000.0
2007-12-20 11:17:00,97.25,97.265,97.25,97.26,40400000.0
2007-12-20 11:18:00,97.26,97.26,97.235,97.24,96500000.0
2007-12-20 11:19:00,97.24,97.24,97.22,97.235,175099999.0
2007-12-20 11:20:00,97.225,97.23,97.165,97.185,421900000.0
2007-12-20 11:21:00,97.185,97.195,97.16,97.16,223200000.0
2007-12-20 11:22:00,97.16,97.165,97.1,97.115,251400000.0
2007-12-20 11:23:00,97.11,97.135,97.1,97.115,338400000.0
2007-12-20 11:24:00,97.115,97.17,97.11,97.17,246300000.0
2007-12-20 11:25:00,97.17,97.175,97.135,97.135,321800001.0
2007-12-20 11:26:00,97.135,97.135,97.11,97.115,187200000.0
2007-12-20 11:27:00,97.115,97.135,97.105,97.125,348000000.0
2007-12-20 11:28:00,97.125,97.135,97.06,97.06,333100000.0
2007-12-20 11:29:00,97.055,97.065,97.0,97.0,179100000.0
2007-12-20 11:30:00,97.0,97.065,97.0,97.055,49200000.0
2007-12-20 11:31:00,97.055,97.075,97.05,97.065,250799998.0
2007-12-20 11:32:00,97.07,97.07,97.045,97.055,236800000.0
2007-12-20 11:33:00,97.055,97.055,97.015,97.025,461400000.0
2007-12-20 11:34:00,97.025,97.03,96.99,97.02,317700000.0
2007-12-20 11:35:00,97.02,97.055,97.02,97.03,120200000.0
2007-12-20 11:36:00,97.025,97.045,97.015,97.025,381800000.0
2007-12-20 11:37:00,97.015,97.045,97.015,97.035,180700000.0
2007-12-20 11:38:00,97.035,97.045,97.02,97.03,108700000.0
2007-12-20 11:39:00,97.03,97.05,97.02,97.045,242300000.0
2007-12-20 11:40:00,97.045,97.055,97.025,97.05,74600000.0
2007-12-20 11:41:00,97.055,97.08,97.045,97.075,116300000.0
2007-12-20 11:42:00,97.07,97.075,97.045,97.07,68000000.0
2007-12-20 11:43:00,97.07,97.145,97.06,97.105,312900000.0
2007-12-20 11:44:00,97.115,97.125,97.095,97.1,300300000.0
2007-12-20 11:45:00,97.1,97.105,97.07,97.075,197200000.0
2007-12-20 11:46:00,97.08,97.095,97.07,97.085,296900000.0
2007-12-20 11:47:00,97.09,97.095,97.07,97.075,514000000.0
2007-12-20 11:48:00,97.08,97.085,97.07,97.075,271300000.0
2007-12-20 11:49:00,97.075,97.095,97.07,97.075,458300000.0
2007-12-20 11:50:00,97.08,97.08,97.065,97.07,150700000.0
2007-12-20 11:51:00,97.065,97.09,97.05,97.09,747899998.0
2007-12-20 11:52:00,97.09,97.105,97.08,97.105,461500000.0
2007-12-20 11:53:00,97.105,97.105,97.09,97.09,131400000.0
2007-12-20 11:54:00,97.09,97.095,97.085,97.095,251000000.0
2007-12-20 11:55:00,97.09,97.17,97.09,97.16,890599998.0
2007-12-20 11:56:00,97.16,97.17,97.14,97.16,530800000.0
2007-12-20 11:57:00,97.16,97.18,97.11,97.135,910299999.0
2007-12-20 11:58:00,97.14,97.16,97.075,97.12,1049300000.0
2007-12-20 11:59:00,97.12,97.12,97.085,97.11,803600000.0
2007-12-20 12:00:00,97.11,97.13,97.1,97.13,700799998.0
2007-12-20 12:01:00,97.13,97.155,97.075,97.135,838499998.0
2007-12-20 12:02:00,97.135,97.14,97.1,97.13,574000002.0
2007-12-20 12:03:00,97.13,97.13,97.095,97.13,516899999.0
2007-12-20 12:04:00,97.13,97.17,97.13,97.15,580999999.0
2007-12-20 12:05:00,97.15,97.15,97.115,97.115,670799999.0
2007-12-20 12:06:00,97.115,97.15,97.1,97.13,455900001.0
2007-12-20 12:07:00,97.135,97.15,97.11,97.13,872000000.0
2007-12-20 12:08:00,97.13,97.15,97.12,97.15,425200000.0
2007-12-20 12:09:00,97.15,97.15,97.105,97.12,411499998.0
2007-12-20 12:10:00,97.12,97.13,97.11,97.12,230600000.0
2007-12-20 12:11:00,97.12,97.15,97.12,97.135,470599999.0
2007-12-20 12:12:00,97.15,97.16,97.135,97.16,409900000.0
2007-12-20 12:13:00,97.16,97.17,97.14,97.155,627000000.0
2007-12-20 12:14:00,97.15,97.195,97.145,97.175,1127100003.0
2007-12-20 12:15:00,97.18,97.19,97.16,97.16,1089899997.0
2007-12-20 12:16:00,97.165,97.175,97.14,97.155,494500003.0
2007-12-20 12:17:00,97.16,97.175,97.14,97.145,448600000.0
2007-12-20 12:18:00,97.145,97.15,97.13,97.15,195700000.0
2007-12-20 12:19:00,97.15,97.175,97.135,97.17,227399998.0
2007-12-20 12:20:00,97.17,97.205,97.15,97.165,455499998.0
2007-12-20 12:21:00,97.165,97.21,97.115,97.195,474400000.0
2007-12-20 12:22:00,97.195,97.205,97.16,97.185,420300000.0
2007-12-20 12:23:00,97.18,97.22,97.165,97.2,430700000.0
2007-12-20 12:24:00,97.2,97.24,97.19,97.23,439600000.0
2007-12-20 12:25:00,97.23,97.275,97.21,97.265,443900000.0
2007-12-20 12:26:00,97.26,97.27,97.255,97.26,271600000.0
2007-12-20 12:27:00,97.26,97.26,97.23,97.23,402900000.0
2007-12-20 12:28:00,97.26,97.285,97.26,97.285,170200000.0
2007-12-20 12:29:00,97.28,97.29,97.275,97.28,311700000.0
2007-12-20 12:30:00,97.28,97.28,97.26,97.26,328100000.0
2007-12-20 12:31:00,97.26,97.27,97.255,97.26,193300000.0
2007-12-20 12:32:00,97.26,97.29,97.25,97.26,667100001.0
2007-12-20 12:33:00,97.26,97.29,97.26,97.285,406100000.0
2007-12-20 12:34:00,97.28,97.29,97.27,97.28,342500000.0
2007-12-20 12:35:00,97.285,97.29,97.27,97.28,339800000.0
2007-12-20 12:36:00,97.28,97.29,97.27,97.285,128100000.0
2007-12-20 12:37:00,97.285,97.29,97.275,97.28,117900000.0
2007-12-20 12:38:00,97.28,97.28,97.265,97.27,301600000.0
2007-12-20 12:39:00,97.27,97.27,97.23,97.23,268900000.0
2007-12-20 12:40:00,97.23,97.26,97.205,97.23,717300001.0
2007-12-20 12:41:00,97.23,97.26,97.2,97.22,531200000.0
2007-12-20 12:42:00,97.22,97.25,97.21,97.21,523600000.0
2007-12-20 12:43:00,97.21,97.24,97.205,97.23,632100000.0
2007-12-20 12:44:00,97.23,97.24,97.225,97.23,480100003.0
2007-12-20 12:45:00,97.23,97.24,97.215,97.235,335100001.0
2007-12-20 12:46:00,97.24,97.27,97.23,97.26,290700002.0
2007-12-20 12:47:00,97.26,97.265,97.235,97.25,224600001.0
2007-12-20 12:48:00,97.245,97.26,97.24,97.25,590800000.0
2007-12-20 12:49:00,97.245,97.26,97.2,97.225,720600000.0
2007-12-20 12:50:00,97.225,97.245,97.2,97.24,357900000.0
2007-12-20 12:51:00,97.24,97.255,97.215,97.25,570200000.0
2007-12-20 12:52:00,97.245,97.245,97.2,97.21,536799999.0
2007-12-20 12:53:00,97.22,97.23,97.19,97.2,512500000.0
2007-12-20 12:54:00,97.195,97.225,97.195,97.205,514000000.0
2007-12-20 12:55:00,97.2,97.205,97.18,97.195,380400000.0
2007-12-20 12:56:00,97.195,97.21,97.185,97.195,433900001.0
2007-12-20 12:57:00,97.205,97.22,97.17,97.17,723000002.0
2007-12-20 12:58:00,97.17,97.215,97.17,97.205,411200000.0
2007-12-20 12:59:00,97.205,97.22,97.2,97.22,187500000.0
2007-12-20 13:00:00,97.22,97.22,97.18,97.21,694199996.0
2007-12-20 13:01:00,97.21,97.23,97.195,97.21,532499998.0
2007-12-20 13:02:00,97.2,97.225,97.19,97.22,895400000.0
2007-12-20 13:03:00,97.22,97.22,97.18,97.21,577900003.0
2007-12-20 13:04:00,97.21,97.225,97.185,97.185,584600004.0
2007-12-20 13:05:00,97.185,97.19,97.155,97.155,855299994.0
2007-12-20 13:06:00,97.16,97.17,97.14,97.14,685299997.0
2007-12-20 13:07:00,97.14,97.145,97.12,97.135,480400000.0
2007-12-20 13:08:00,97.14,97.14,97.095,97.1,792100000.0
2007-12-20 13:09:00,97.1,97.12,97.085,97.11,615300000.0
2007-12-20 13:10:00,97.11,97.15,97.11,97.14,408100001.0
2007-12-20 13:11:00,97.145,97.155,97.135,97.135,355000000.0
2007-12-20 13:12:00,97.13,97.15,97.125,97.145,141200000.0
2007-12-20 13:13:00,97.145,97.165,97.13,97.15,354100000.0
2007-12-20 13:14:00,97.15,97.17,97.14,97.15,293300000.0
2007-12-20 13:15:00,97.15,97.16,97.14,97.15,332600000.0
2007-12-20 13:16:00,97.15,97.15,97.135,97.14,383900001.0
2007-12-20 13:17:00,97.135,97.14,97.09,97.11,563300000.0
2007-12-20 13:18:00,97.11,97.11,97.045,97.095,820299998.0
2007-12-20 13:19:00,97.09,97.14,97.085,97.125,529700001.0
2007-12-20 13:20:00,97.125,97.165,97.12,97.16,454699999.0
2007-12-20 13:21:00,97.16,97.22,97.145,97.21,660099998.0
2007-12-20 13:22:00,97.215,97.23,97.16,97.16,420000000.0
2007-12-20 13:23:00,97.16,97.16,97.11,97.14,570500000.0
2007-12-20 13:24:00,97.14,97.14,97.1,97.11,565099999.0
2007-12-20 13:25:00,97.11,97.155,97.105,97.155,139499999.0
2007-12-20 13:26:00,97.155,97.155,97.085,97.105,282400000.0
2007-12-20 13:27:00,97.105,97.12,97.075,97.09,261200000.0
2007-12-20 13:28:00,97.105,97.115,97.095,97.11,122500000.0
2007-12-20 13:29:00,97.11,97.12,97.105,97.105,230000000.0
2007-12-20 13:30:00,97.105,97.11,97.1,97.105,85200000.0
2007-12-20 13:31:00,97.11,97.135,97.08,97.12,254400000.0
2007-12-20 13:32:00,97.12,97.135,97.1,97.12,230600000.0
2007-12-20 13:33:00,97.12,97.15,97.08,97.13,309100000.0
2007-12-20 13:34:00,97.12,97.16,97.12,97.16,133100000.0
2007-12-20 13:35:00,97.16,97.16,97.14,97.16,107200000.0
2007-12-20 13:36:00,97.16,97.19,97.16,97.175,376000000.0
2007-12-20 13:37:00,97.175,97.195,97.17,97.175,134100000.0
2007-12-20 13:38:00,97.175,97.2,97.155,97.2,284200000.0
2007-12-20 13:39:00,97.205,97.235,97.19,97.235,274100000.0
2007-12-20 13:40:00,97.25,97.25,97.18,97.185,263300000.0
2007-12-20 13:41:00,97.185,97.225,97.18,97.225,485000000.0
2007-12-20 13:42:00,97.22,97.255,97.205,97.235,667500000.0
2007-12-20 13:43:00,97.235,97.265,97.23,97.26,334700000.0
2007-12-20 13:44:00,97.26,97.27,97.24,97.265,239000000.0
2007-12-20 13:45:00,97.265,97.29,97.26,97.285,114600000.0
2007-12-20 13:46:00,97.29,97.29,97.265,97.285,143300000.0
2007-12-20 13:47:00,97.285,97.285,97.27,97.27,52700000.0
2007-12-20 13:48:00,97.27,97.28,97.265,97.275,94800000.0
2007-12-20 13:49:00,97.275,97.285,97.22,97.25,617600004.0
2007-12-20 13:50:00,97.25,97.255,97.215,97.23,329400000.0
2007-12-20 13:51:00,97.23,97.25,97.225,97.245,193200000.0
2007-12-20 13:52:00,97.245,97.245,97.175,97.195,459800000.0
2007-12-20 13:53:00,97.195,97.22,97.185,97.215,4000000.0
2007-12-20 13:54:00,97.215,97.245,97.21,97.24,93000000.0
2007-12-20 13:55:00,97.235,97.255,97.235,97.255,20100000.0
2007-12-20 13:56:00,97.255,97.255,97.225,97.25,88100000.0
2007-12-20 13:57:00,97.245,97.26,97.245,97.26,52400000.0
2007-12-20 13:58:00,97.255,97.29,97.255,97.28,445800000.0
2007-12-20 13:59:00,97.28,97.285,97.255,97.285,263700000.0
2007-12-20 14:00:00,97.28,97.28,97.245,97.26,409900000.0
2007-12-20 14:01:00,97.26,97.265,97.24,97.25,640899996.0
2007-12-20 14:02:00,97.25,97.265,97.25,97.26,722300000.0
2007-12-20 14:03:00,97.26,97.27,97.26,97.265,62200000.0
2007-12-20 14:04:00,97.265,97.285,97.26,97.28,163800000.0
2007-12-20 14:05:00,97.28,97.285,97.27,97.27,162900000.0
2007-12-20 14:06:00,97.27,97.3,97.27,97.275,122100000.0
2007-12-20 14:07:00,97.27,97.295,97.265,97.295,261900001.0
2007-12-20 14:08:00,97.295,97.325,97.285,97.295,164500000.0
2007-12-20 14:09:00,97.295,97.31,97.29,97.305,237000000.0
2007-12-20 14:10:00,97.305,97.305,97.285,97.295,164100000.0
2007-12-20 14:11:00,97.295,97.295,97.26,97.285,169800000.0
2007-12-20 14:12:00,97.285,97.295,97.28,97.285,82200000.0
2007-12-20 14:13:00,97.285,97.295,97.275,97.275,269799998.0
2007-12-20 14:14:00,97.28,97.285,97.265,97.27,77700000.0
2007-12-20 14:15:00,97.27,97.275,97.22,97.235,118900000.0
2007-12-20 14:16:00,97.235,97.245,97.235,97.24,33800000.0
2007-12-20 14:17:00,97.235,97.235,97.175,97.18,336999999.0
2007-12-20 14:18:00,97.19,97.21,97.16,97.17,388100000.0
2007-12-20 14:19:00,97.17,97.195,97.155,97.195,96800000.0
2007-12-20 14:20:00,97.195,97.2,97.155,97.17,373200004.0
2007-12-20 14:21:00,97.16,97.17,97.145,97.16,507500000.0
2007-12-20 14:22:00,97.16,97.16,97.145,97.145,172200000.0
2007-12-20 14:23:00,97.145,97.145,97.12,97.135,204200000.0
2007-12-20 14:24:00,97.135,97.135,97.105,97.125,142200000.0
2007-12-20 14:25:00,97.125,97.125,97.075,97.08,140300000.0
2007-12-20 14:26:00,97.075,97.085,97.07,97.08,88400000.0
2007-12-20 14:27:00,97.08,97.085,97.075,97.08,66400000.0
2007-12-20 14:28:00,97.08,97.085,97.065,97.07,98500000.0
2007-12-20 14:29:00,97.075,97.095,97.07,97.095,98800000.0
2007-12-20 14:30:00,97.08,97.11,97.08,97.105,286100000.0
2007-12-20 14:31:00,97.11,97.145,97.095,97.14,142400000.0
2007-12-20 14:32:00,97.14,97.145,97.125,97.135,265400000.0
2007-12-20 14:33:00,97.135,97.14,97.125,97.13,277900000.0
2007-12-20 14:34:00,97.13,97.13,97.12,97.13,236500000.0
2007-12-20 14:35:00,97.125,97.16,97.12,97.15,456800000.0
2007-12-20 14:36:00,97.165,97.18,97.165,97.17,317800000.0
2007-12-20 14:37:00,97.17,97.18,97.135,97.17,411099999.0
2007-12-20 14:38:00,97.17,97.22,97.155,97.175,383900000.0
2007-12-20 14:39:00,97.175,97.205,97.16,97.205,476100000.0
2007-12-20 14:40:00,97.205,97.21,97.165,97.2,500600000.0
2007-12-20 14:41:00,97.2,97.21,97.185,97.2,347300000.0
2007-12-20 14:42:00,97.2,97.24,97.2,97.21,950700000.0
2007-12-20 14:43:00,97.21,97.22,97.195,97.21,544500000.0
2007-12-20 14:44:00,97.22,97.22,97.165,97.18,611900000.0
2007-12-20 14:45:00,97.175,97.185,97.155,97.18,572600000.0
2007-12-20 14:46:00,97.18,97.18,97.11,97.14,451700000.0
2007-12-20 14:47:00,97.14,97.17,97.13,97.16,502500000.0
2007-12-20 14:48:00,97.165,97.165,97.12,97.12,198100000.0
2007-12-20 14:49:00,97.12,97.12,97.1,97.11,233100000.0
2007-12-20 14:50:00,97.11,97.11,97.085,97.09,385300000.0
2007-12-20 14:51:00,97.09,97.09,97.025,97.055,557600000.0
2007-12-20 14:52:00,97.055,97.08,97.015,97.075,547800000.0
2007-12-20 14:53:00,97.08,97.095,97.045,97.065,538800000.0
2007-12-20 14:54:00,97.065,97.08,97.05,97.05,150600000.0
2007-12-20 14:55:00,97.055,97.075,97.045,97.075,213600000.0
2007-12-20 14:56:00,97.075,97.125,97.05,97.11,274000000.0
2007-12-20 14:57:00,97.11,97.14,97.1,97.13,217000000.0
2007-12-20 14:58:00,97.13,97.135,97.12,97.135,34200000.0
2007-12-20 14:59:00,97.135,97.15,97.09,97.1,135300000.0
2007-12-20 15:00:00,97.1,97.135,97.085,97.115,337300000.0
2007-12-20 15:01:00,97.115,97.14,97.11,97.14,309800000.0
2007-12-20 15:02:00,97.14,97.14,97.12,97.125,240500000.0
2007-12-20 15:03:00,97.13,97.16,97.125,97.15,96600000.0
2007-12-20 15:04:00,97.15,97.15,97.11,97.12,167300000.0
2007-12-20 15:05:00,97.12,97.135,97.12,97.13,448900000.0
2007-12-20 15:06:00,97.13,97.13,97.1,97.105,235700000.0
2007-12-20 15:07:00,97.105,97.14,97.09,97.105,171100000.0
2007-12-20 15:08:00,97.105,97.11,97.085,97.11,187300000.0
2007-12-20 15:09:00,97.11,97.12,97.015,97.05,665000000.0
2007-12-20 15:10:00,97.055,97.14,97.055,97.135,452500000.0
2007-12-20 15:11:00,97.135,97.14,97.1,97.11,572800000.0
2007-12-20 15:12:00,97.11,97.11,97.05,97.055,633500001.0
2007-12-20 15:13:00,97.055,97.07,97.01,97.02,463000000.0
2007-12-20 15:14:00,97.015,97.04,97.005,97.04,380900000.0
2007-12-20 15:15:00,97.045,97.05,97.02,97.04,477050000.0
2007-12-20 15:16:00,97.04,97.11,97.04,97.11,653450001.0
2007-12-20 15:17:00,97.11,97.15,97.09,97.12,556550002.0
2007-12-20 15:18:00,97.12,97.135,97.1,97.12,454250000.0
2007-12-20 15:19:00,97.12,97.13,97.08,97.105,383750000.0
2007-12-20 15:20:00,97.105,97.12,97.06,97.09,953749993.0
2007-12-20 15:21:00,97.09,97.1,97.075,97.09,531950000.0
2007-12-20 15:22:00,97.09,97.12,97.08,97.1,576750000.0
2007-12-20 15:23:00,97.1,97.115,97.07,97.095,406200000.0
2007-12-20 15:24:00,97.095,97.11,97.09,97.1,523799999.0
2007-12-20 15:25:00,97.1,97.1,97.09,97.1,261950000.0
2007-12-20 15:26:00,97.1,97.105,97.07,97.095,480300000.0
2007-12-20 15:27:00,97.09,97.09,97.05,97.07,303850000.0
2007-12-20 15:28:00,97.08,97.09,97.06,97.06,407900000.0
2007-12-20 15:29:00,97.06,97.07,97.04,97.06,271900000.0
2007-12-20 15:30:00,97.05,97.085,97.02,97.08,317300000.0
2007-12-20 15:31:00,97.085,97.105,97.07,97.09,423049999.0
2007-12-20 15:32:00,97.095,97.1,97.06,97.08,515700000.0
2007-12-20 15:33:00,97.085,97.085,96.995,96.995,667750000.0
2007-12-20 15:34:00,96.995,97.01,96.96,96.97,300950000.0
2007-12-20 15:35:00,96.98,96.99,96.97,96.985,310999999.0
2007-12-20 15:36:00,96.985,97.005,96.97,96.995,594000000.0
2007-12-20 15:37:00,96.995,97.02,96.98,97.015,574300000.0
2007-12-20 15:38:00,97.015,97.03,96.97,96.995,382050001.0
2007-12-20 15:39:00,96.995,96.995,96.93,96.995,789950001.0
2007-12-20 15:40:00,96.995,97.045,96.98,97.0,653900002.0
2007-12-20 15:41:00,96.995,97.0,96.945,96.98,165400000.0
2007-12-20 15:42:00,96.98,97.045,96.98,97.01,305100000.0
2007-12-20 15:43:00,97.01,97.03,97.0,97.02,96550000.0
2007-12-20 15:44:00,97.02,97.02,96.99,96.99,167500000.0
2007-12-20 15:45:00,96.995,97.035,96.995,97.02,214749999.0
2007-12-20 15:46:00,97.02,97.05,97.0,97.025,150800000.0
2007-12-20 15:47:00,97.04,97.04,97.02,97.035,182000000.0
2007-12-20 15:48:00,97.035,97.05,97.03,97.05,186200000.0
2007-12-20 15:49:00,97.05,97.055,96.99,97.025,275150000.0
2007-12-20 15:50:00,97.025,97.08,97.02,97.065,86450000.0
2007-12-20 15:51:00,97.065,97.07,97.05,97.05,439050000.0
2007-12-20 15:52:00,97.05,97.05,97.03,97.04,303299993.0
2007-12-20 15:53:00,97.03,97.055,97.02,97.04,287700001.0
2007-12-20 15:54:00,97.04,97.05,97.03,97.04,142350000.0
2007-12-20 15:55:00,97.04,97.09,97.04,97.08,704800000.0
2007-12-20 15:56:00,97.075,97.08,97.045,97.05,644950001.0
2007-12-20 15:57:00,97.06,97.06,97.05,97.06,173350000.0
2007-12-20 15:58:00,97.06,97.09,97.06,97.09,153200000.0
2007-12-20 15:59:00,97.1,97.11,97.1,97.11,211450000.0
2007-12-20 16:00:00,97.11,97.12,97.1,97.12,409250000.0
2007-12-20 16:01:00,97.125,97.15,97.125,97.13,675849999.0
2007-12-20 16:02:00,97.13,97.145,97.13,97.13,114000000.0
2007-12-20 16:03:00,97.14,97.14,97.12,97.13,669450001.0
2007-12-20 16:04:00,97.13,97.14,97.125,97.13,571650000.0
2007-12-20 16:05:00,97.13,97.185,97.13,97.18,612749999.0
2007-12-20 16:06:00,97.18,97.21,97.17,97.205,536350000.0
2007-12-20 16:07:00,97.205,97.26,97.2,97.26,894150002.0
2007-12-20 16:08:00,97.26,97.27,97.24,97.24,412500000.0
2007-12-20 16:09:00,97.24,97.25,97.23,97.25,447700000.0
2007-12-20 16:10:00,97.25,97.25,97.23,97.24,505350001.0
2007-12-20 16:11:00,97.25,97.25,97.235,97.24,547500005.0
2007-12-20 16:12:00,97.25,97.27,97.24,97.27,666050007.0
2007-12-20 16:13:00,97.26,97.28,97.25,97.27,602100000.0
2007-12-20 16:14:00,97.27,97.27,97.21,97.21,611550000.0
2007-12-20 16:15:00,97.21,97.25,97.21,97.25,358050000.0
2007-12-20 16:16:00,97.25,97.27,97.235,97.27,471900002.0
2007-12-20 16:17:00,97.26,97.27,97.225,97.23,559350000.0
2007-12-20 16:18:00,97.23,97.23,97.205,97.215,438650000.0
2007-12-20 16:19:00,97.215,97.225,97.2,97.21,503550000.0
2007-12-20 16:20:00,97.21,97.22,97.18,97.19,457450000.0
2007-12-20 16:21:00,97.19,97.21,97.185,97.19,498350000.0
2007-12-20 16:22:00,97.19,97.195,97.15,97.165,483200000.0
2007-12-20 16:23:00,97.17,97.18,97.15,97.17,356900000.0
2007-12-20 16:24:00,97.165,97.18,97.16,97.165,372500000.0
2007-12-20 16:25:00,97.165,97.2,97.16,97.175,389500000.0
2007-12-20 16:26:00,97.175,97.2,97.175,97.175,238200000.0
2007-12-20 16:27:00,97.175,97.18,97.145,97.165,420750000.0
2007-12-20 16:28:00,97.165,97.18,97.155,97.165,327300000.0
2007-12-20 16:29:00,97.18,97.21,97.16,97.195,303550000.0
2007-12-20 16:30:00,97.2,97.2,97.185,97.19,329150000.0
2007-12-20 16:31:00,97.19,97.19,97.145,97.155,278900000.0
2007-12-20 16:32:00,97.155,97.18,97.145,97.18,497600000.0
2007-12-20 16:33:00,97.18,97.19,97.165,97.175,353100000.0
2007-12-20 16:34:00,97.175,97.175,97.135,97.14,341849999.0
2007-12-20 16:35:00,97.14,97.15,97.115,97.135,646600000.0
2007-12-20 16:36:00,97.14,97.18,97.135,97.175,232500000.0
2007-12-20 16:37:00,97.175,97.19,97.175,97.175,128000000.0
2007-12-20 16:38:00,97.175,97.2,97.165,97.2,275550000.0
2007-12-20 16:39:00,97.2,97.205,97.17,97.195,445800000.0
2007-12-20 16:40:00,97.195,97.215,97.185,97.215,274600000.0
2007-12-20 16:41:00,97.215,97.235,97.205,97.215,245700000.0
2007-12-20 16:42:00,97.22,97.225,97.205,97.205,295950000.0
2007-12-20 16:43:00,97.205,97.22,97.175,97.175,372400000.0
2007-12-20 16:44:00,97.185,97.19,97.165,97.175,116400000.0
2007-12-20 16:45:00,97.175,97.185,97.135,97.135,187300000.0
2007-12-20 16:46:00,97.135,97.15,97.055,97.075,262350000.0
2007-12-20 16:47:00,97.065,97.11,97.045,97.11,233850000.0
2007-12-20 16:48:00,97.11,97.14,97.095,97.135,288150000.0
2007-12-20 16:49:00,97.13,97.15,97.105,97.12,317100000.0
2007-12-20 16:50:00,97.125,97.125,97.095,97.105,167750000.0
2007-12-20 16:51:00,97.105,97.11,97.08,97.1,87900000.0
2007-12-20 16:52:00,97.1,97.105,97.055,97.075,158450000.0
2007-12-20 16:53:00,97.07,97.11,97.06,97.1,367800000.0
2007-12-20 16:54:00,97.1,97.1,97.045,97.085,565550000.0
2007-12-20 16:55:00,97.085,97.105,97.085,97.09,167350000.0
2007-12-20 16:56:00,97.09,97.11,97.065,97.09,411450000.0
2007-12-20 16:57:00,97.09,97.11,97.045,97.065,195050000.0
2007-12-20 16:58:00,97.065,97.07,97.045,97.05,265950000.0
2007-12-20 16:59:00,97.05,97.065,97.025,97.025,257250000.0
2007-12-20 17:00:00,97.035,97.09,97.035,97.055,297700000.0
2007-12-20 17:01:00,97.06,97.08,97.035,97.08,387650000.0
2007-12-20 17:02:00,97.085,97.09,97.04,97.04,600000000.0
2007-12-20 17:03:00,97.04,97.05,96.995,97.035,501099999.0
2007-12-20 17:04:00,97.035,97.08,97.03,97.045,375000000.0
2007-12-20 17:05:00,97.045,97.05,97.03,97.04,441800000.0
2007-12-20 17:06:00,97.035,97.05,97.025,97.045,305400000.0
2007-12-20 17:07:00,97.045,97.1,97.035,97.1,321000000.0
2007-12-20 17:08:00,97.1,97.1,97.03,97.065,597900000.0
2007-12-20 17:09:00,97.065,97.065,97.015,97.02,261150000.0
2007-12-20 17:10:00,97.02,97.03,96.985,97.01,536100000.0
2007-12-20 17:11:00,97.005,97.005,96.965,96.995,356200000.0
2007-12-20 17:12:00,96.995,97.025,96.985,97.025,449400000.0
2007-12-20 17:13:00,97.025,97.1,97.02,97.03,349600000.0
2007-12-20 17:14:00,97.03,97.04,96.965,96.985,696600000.0
2007-12-20 17:15:00,96.985,97.0,96.945,96.995,585950000.0
2007-12-20 17:16:00,96.985,97.01,96.975,96.975,554250000.0
2007-12-20 17:17:00,96.965,96.97,96.88,96.88,471000000.0
2007-12-20 17:18:00,96.88,96.93,96.865,96.89,339650000.0
2007-12-20 17:19:00,96.89,96.92,96.865,96.875,488200000.0
2007-12-20 17:20:00,96.875,96.89,96.835,96.89,420850000.0
2007-12-20 17:21:00,96.88,96.93,96.875,96.93,383450000.0
2007-12-20 17:22:00,96.925,96.93,96.905,96.91,394900000.0
2007-12-20 17:23:00,96.91,96.955,96.905,96.955,329100000.0
2007-12-20 17:24:00,96.955,96.99,96.955,96.97,227700000.0
2007-12-20 17:25:00,96.97,96.98,96.925,96.94,362900000.0
2007-12-20 17:26:00,96.94,96.97,96.935,96.96,203700000.0
2007-12-20 17:27:00,96.96,97.01,96.96,97.005,278600000.0
2007-12-20 17:28:00,97.005,97.01,96.98,96.995,217650000.0
2007-12-20 17:29:00,96.995,96.995,96.94,96.965,353000000.0
2007-12-20 17:30:00,96.965,96.97,96.94,96.965,395500000.0
2007-12-20 17:31:00,96.965,97.015,96.965,96.995,406100000.0
2007-12-20 17:32:00,96.99,96.995,96.95,96.96,606600000.0
2007-12-20 17:33:00,96.955,96.98,96.94,96.965,480500000.0
2007-12-20 17:34:00,96.97,97.01,96.945,96.975,319300000.0
2007-12-20 17:35:00,96.975,96.995,96.92,96.98,405250000.0
2007-12-20 17:36:00,96.98,97.02,96.975,96.995,249100000.0
2007-12-20 17:37:00,96.995,97.005,96.975,96.98,322300000.0
2007-12-20 17:38:00,96.98,97.0,96.955,96.995,252000000.0
2007-12-20 17:39:00,96.995,96.995,96.955,96.96,397450000.0
2007-12-20 17:40:00,96.96,97.01,96.96,97.0,90400000.0
2007-12-20 17:41:00,96.995,97.07,96.995,97.06,238350000.0
2007-12-20 17:42:00,97.055,97.08,97.05,97.06,485350000.0
2007-12-20 17:43:00,97.055,97.07,97.045,97.055,189650000.0
2007-12-20 17:44:00,97.055,97.07,97.025,97.035,213900000.0
2007-12-20 17:45:00,97.035,97.08,97.035,97.065,252450000.0
2007-12-20 17:46:00,97.065,97.075,97.035,97.055,204950000.0
2007-12-20 17:47:00,97.055,97.08,97.055,97.07,203150000.0
2007-12-20 17:48:00,97.065,97.1,97.065,97.095,167800000.0
2007-12-20 17:49:00,97.09,97.12,97.07,97.1,163000000.0
2007-12-20 17:50:00,97.1,97.105,97.055,97.075,238150000.0
2007-12-20 17:51:00,97.075,97.075,97.055,97.065,202600000.0
2007-12-20 17:52:00,97.065,97.075,97.015,97.035,419499998.0
2007-12-20 17:53:00,97.035,97.035,96.975,96.975,632399999.0
2007-12-20 17:54:00,96.975,96.985,96.945,96.955,530400000.0
2007-12-20 17:55:00,96.96,96.97,96.925,96.955,552500000.0
2007-12-20 17:56:00,96.955,96.96,96.895,96.905,650550000.0
2007-12-20 17:57:00,96.905,96.93,96.875,96.895,741000000.0
2007-12-20 17:58:00,96.895,96.915,96.855,96.915,858649997.0
2007-12-20 17:59:00,96.915,96.935,96.835,96.855,1032500000.0
2007-12-20 18:00:00,96.855,96.865,96.815,96.82,730100000.0
2007-12-20 18:01:00,96.825,96.825,96.805,96.825,363700000.0
2007-12-20 18:02:00,96.82,96.84,96.8,96.815,585249999.0
2007-12-20 18:03:00,96.82,96.9,96.815,96.87,579100000.0
2007-12-20 18:04:00,96.885,96.905,96.865,96.9,388899997.0
2007-12-20 18:05:00,96.895,96.895,96.835,96.875,328750000.0
2007-12-20 18:06:00,96.875,96.885,96.84,96.86,486800000.0
2007-12-20 18:07:00,96.86,96.865,96.81,96.835,383600000.0
2007-12-20 18:08:00,96.835,96.84,96.795,96.815,208850000.0
2007-12-20 18:09:00,96.815,96.835,96.805,96.82,340350000.0
2007-12-20 18:10:00,96.82,96.835,96.805,96.825,299500000.0
2007-12-20 18:11:00,96.825,96.85,96.815,96.845,427900000.0
2007-12-20 18:12:00,96.845,96.885,96.845,96.845,498850000.0
2007-12-20 18:13:00,96.845,96.865,96.815,96.85,555550000.0
2007-12-20 18:14:00,96.85,96.85,96.815,96.815,391400000.0
2007-12-20 18:15:00,96.815,96.875,96.805,96.855,452500000.0
2007-12-20 18:16:00,96.855,96.885,96.845,96.855,523650000.0
2007-12-20 18:17:00,96.855,96.875,96.8,96.805,501300000.0
2007-12-20 18:18:00,96.805,96.84,96.795,96.825,631700000.0
2007-12-20 18:19:00,96.825,96.88,96.82,96.88,563550000.0
2007-12-20 18:20:00,96.88,96.935,96.875,96.935,736050000.0
2007-12-20 18:21:00,96.935,96.945,96.885,96.915,772750000.0
2007-12-20 18:22:00,96.915,96.93,96.865,96.87,411400000.0
2007-12-20 18:23:00,96.87,96.895,96.85,96.85,742450001.0
2007-12-20 18:24:00,96.845,96.855,96.83,96.845,411750001.0
2007-12-20 18:25:00,96.84,96.885,96.83,96.885,400200000.0
2007-12-20 18:26:00,96.88,96.91,96.86,96.87,812300001.0
2007-12-20 18:27:00,96.87,96.885,96.855,96.87,324850001.0
2007-12-20 18:28:00,96.87,96.89,96.865,96.885,199900000.0
2007-12-20 18:29:00,96.885,96.935,96.885,96.925,302150000.0
2007-12-20 18:30:00,96.925,96.955,96.915,96.95,635150000.0
2007-12-20 18:31:00,96.955,96.975,96.95,96.97,584250001.0
2007-12-20 18:32:00,96.97,96.98,96.955,96.98,208450000.0
2007-12-20 18:33:00,96.98,96.985,96.935,96.955,417300000.0
2007-12-20 18:34:00,96.955,96.955,96.925,96.945,272950000.0
2007-12-20 18:35:00,96.945,96.955,96.93,96.945,497800000.0
2007-12-20 18:36:00,96.945,96.95,96.935,96.935,239900000.0
2007-12-20 18:37:00,96.935,96.955,96.935,96.945,211200000.0
2007-12-20 18:38:00,96.945,96.945,96.91,96.91,433200000.0
2007-12-20 18:39:00,96.91,96.925,96.9,96.915,367500000.0
2007-12-20 18:40:00,96.915,96.935,96.915,96.935,489200000.0
2007-12-20 18:41:00,96.935,96.965,96.925,96.935,461050000.0
2007-12-20 18:42:00,96.935,96.935,96.915,96.925,311350000.0
2007-12-20 18:43:00,96.93,96.945,96.91,96.925,365300000.0
2007-12-20 18:44:00,96.925,96.93,96.905,96.92,373800000.0
2007-12-20 18:45:00,96.92,96.93,96.905,96.915,411250000.0
2007-12-20 18:46:00,96.915,96.955,96.915,96.945,277400000.0
2007-12-20 18:47:00,96.945,97.005,96.935,96.995,632850000.0
2007-12-20 18:48:00,96.995,96.995,96.905,96.91,643100000.0
2007-12-20 18:49:00,96.905,96.915,96.875,96.885,557600000.0
2007-12-20 18:50:00,96.875,96.895,96.875,96.88,465100000.0
2007-12-20 18:51:00,96.88,96.885,96.84,96.855,327100000.0
2007-12-20 18:52:00,96.845,96.87,96.83,96.84,365900000.0
2007-12-20 18:53:00,96.84,96.855,96.835,96.85,304650000.0
2007-12-20 18:54:00,96.85,96.85,96.84,96.85,260800000.0
2007-12-20 18:55:00,96.85,96.865,96.84,96.85,295500000.0
2007-12-20 18:56:00,96.845,96.87,96.84,96.845,223050000.0
2007-12-20 18:57:00,96.845,96.855,96.845,96.85,140550000.0
2007-12-20 18:58:00,96.85,96.865,96.85,96.86,229600000.0
2007-12-20 18:59:00,96.86,96.86,96.855,96.855,83200000.0
2007-12-20 19:00:00,96.855,96.855,96.755,96.755,507100000.0
2007-12-20 19:01:00,96.755,96.805,96.735,96.8,181700000.0
2007-12-20 19:02:00,96.795,96.805,96.775,96.775,315000000.0
2007-12-20 19:03:00,96.775,96.805,96.775,96.8,397050000.0
2007-12-20 19:04:00,96.795,96.81,96.785,96.795,314650000.0
2007-12-20 19:05:00,96.795,96.8,96.775,96.785,400650000.0
2007-12-20 19:06:00,96.785,96.795,96.78,96.795,77200000.0
2007-12-20 19:07:00,96.8,96.825,96.795,96.81,269150000.0
2007-12-20 19:08:00,96.81,96.825,96.795,96.815,175900000.0
2007-12-20 19:09:00,96.815,96.815,96.785,96.81,104750000.0
2007-12-20 19:10:00,96.81,96.835,96.805,96.815,134500000.0
2007-12-20 19:11:00,96.825,96.86,96.815,96.825,201650000.0
2007-12-20 19:12:00,96.825,96.825,96.79,96.79,52850000.0
2007-12-20 19:13:00,96.79,96.79,96.785,96.785,16400000.0
2007-12-20 19:14:00,96.79,96.805,96.785,96.785,69750000.0
2007-12-20 19:15:00,96.785,96.81,96.785,96.81,120900000.0
2007-12-20 19:16:00,96.81,96.87,96.81,96.855,150850000.0
2007-12-20 19:17:00,96.85,96.86,96.825,96.825,84400000.0
2007-12-20 19:18:00,96.825,96.86,96.825,96.85,91100000.0
2007-12-20 19:19:00,96.85,96.86,96.845,96.855,98900000.0
2007-12-20 19:20:00,96.855,96.88,96.84,96.865,357550000.0
2007-12-20 19:21:00,96.86,96.91,96.855,96.91,261550000.0
2007-12-20 19:22:00,96.905,96.945,96.895,96.925,343750000.0
2007-12-20 19:23:00,96.925,96.945,96.915,96.93,380150000.0
2007-12-20 19:24:00,96.93,96.95,96.925,96.93,274150000.0
2007-12-20 19:25:00,96.93,96.99,96.93,96.975,396250000.0
2007-12-20 19:26:00,96.975,96.98,96.935,96.935,227300000.0
2007-12-20 19:27:00,96.935,96.945,96.91,96.91,220700000.0
2007-12-20 19:28:00,96.91,96.92,96.9,96.92,137050000.0
2007-12-20 19:29:00,96.92,96.95,96.92,96.925,240450000.0
2007-12-20 19:30:00,96.92,96.93,96.905,96.905,319700000.0
2007-12-20 19:31:00,96.905,96.905,96.885,96.885,286150000.0
2007-12-20 19:32:00,96.895,96.91,96.88,96.88,242650000.0
2007-12-20 19:33:00,96.88,96.945,96.88,96.92,250450000.0
2007-12-20 19:34:00,96.92,96.96,96.92,96.955,596450000.0
2007-12-20 19:35:00,96.955,96.97,96.95,96.965,183050000.0
2007-12-20 19:36:00,96.965,96.965,96.955,96.955,107550000.0
2007-12-20 19:37:00,96.955,96.965,96.945,96.95,297150000.0
2007-12-20 19:38:00,96.955,96.975,96.945,96.965,216900000.0
2007-12-20 19:39:00,96.965,96.975,96.955,96.955,135000000.0
2007-12-20 19:40:00,96.955,96.965,96.94,96.945,403700000.0
2007-12-20 19:41:00,96.945,96.955,96.945,96.955,73000000.0
2007-12-20 19:42:00,96.955,96.955,96.935,96.935,212700000.0
2007-12-20 19:43:00,96.935,96.94,96.915,96.915,335300000.0
2007-12-20 19:44:00,96.915,96.925,96.85,96.865,416450000.0
2007-12-20 19:45:00,96.865,96.885,96.855,96.875,266950000.0
2007-12-20 19:46:00,96.875,96.93,96.875,96.885,360800000.0
2007-12-20 19:47:00,96.885,96.915,96.88,96.89,347450000.0
2007-12-20 19:48:00,96.885,96.915,96.88,96.895,239800000.0
2007-12-20 19:49:00,96.895,96.915,96.89,96.9,60300000.0
2007-12-20 19:50:00,96.9,96.9,96.88,96.885,291150000.0
2007-12-20 19:51:00,96.88,96.895,96.865,96.89,421250001.0
2007-12-20 19:52:00,96.89,96.935,96.875,96.925,399200000.0
2007-12-20 19:53:00,96.925,96.925,96.905,96.915,210950000.0
2007-12-20 19:54:00,96.915,96.925,96.89,96.895,306550000.0
2007-12-20 19:55:00,96.895,96.895,96.885,96.885,48300000.0
2007-12-20 19:56:00,96.875,96.885,96.865,96.865,236000000.0
2007-12-20 19:57:00,96.865,96.885,96.865,96.885,110350000.0
2007-12-20 19:58:00,96.885,96.905,96.88,96.9,149350000.0
2007-12-20 19:59:00,96.905,96.925,96.905,96.925,198650000.0
2007-12-20 20:00:00,96.925,96.97,96.925,96.96,274150000.0
2007-12-20 20:01:00,96.96,96.96,96.925,96.935,203800000.0
2007-12-20 20:02:00,96.935,96.945,96.925,96.935,102050000.0
2007-12-20 20:03:00,96.935,96.94,96.925,96.94,81100000.0
2007-12-20 20:04:00,96.94,96.945,96.925,96.94,248800000.0
2007-12-20 20:05:00,96.94,96.94,96.925,96.94,204750000.0
2007-12-20 20:06:00,96.94,96.95,96.93,96.935,183350000.0
2007-12-20 20:07:00,96.935,97.02,96.935,96.99,187000000.0
2007-12-20 20:08:00,96.99,96.99,96.975,96.975,148550000.0
2007-12-20 20:09:00,96.99,96.99,96.955,96.955,114800000.0
2007-12-20 20:10:00,96.955,96.975,96.955,96.97,16600000.0
2007-12-20 20:11:00,96.97,96.98,96.945,96.96,116500000.0
2007-12-20 20:12:00,96.955,96.97,96.945,96.97,87700000.0
2007-12-20 20:13:00,96.96,96.995,96.955,96.99,60950000.0
2007-12-20 20:14:00,96.99,96.99,96.97,96.985,18300000.0
2007-12-20 20:15:00,96.985,97.015,96.98,97.015,27050000.0
2007-12-20 20:16:00,97.015,97.025,97.005,97.01,37650000.0
2007-12-20 20:17:00,97.01,97.02,97.005,97.01,55650000.0
2007-12-20 20:18:00,97.01,97.055,97.01,97.045,266500000.0
2007-12-20 20:19:00,97.045,97.085,97.035,97.075,299950000.0
2007-12-20 20:20:00,97.075,97.105,97.065,97.095,255150000.0
2007-12-20 20:21:00,97.105,97.165,97.08,97.15,498600000.0
2007-12-20 20:22:00,97.155,97.16,97.085,97.115,571450000.0
2007-12-20 20:23:00,97.115,97.125,97.105,97.125,224850000.0
2007-12-20 20:24:00,97.125,97.135,97.105,97.105,419400000.0
2007-12-20 20:25:00,97.115,97.115,97.1,97.105,320150000.0
2007-12-20 20:26:00,97.105,97.115,97.105,97.105,247650000.0
2007-12-20 20:27:00,97.11,97.115,97.095,97.105,246250000.0
2007-12-20 20:28:00,97.105,97.115,97.095,97.115,220500000.0
2007-12-20 20:29:00,97.105,97.115,97.075,97.075,315500000.0
2007-12-20 20:30:00,97.075,97.085,97.055,97.085,309150000.0
2007-12-20 20:31:00,97.085,97.095,97.065,97.075,285650000.0
2007-12-20 20:32:00,97.075,97.09,97.075,97.085,344100000.0
2007-12-20 20:33:00,97.085,97.085,97.075,97.075,150450000.0
2007-12-20 20:34:00,97.075,97.085,97.055,97.065,167200000.0
2007-12-20 20:35:00,97.06,97.065,97.03,97.03,371600000.0
2007-12-20 20:36:00,97.035,97.035,97.0,97.0,328150000.0
2007-12-20 20:37:00,97.005,97.02,96.995,97.015,237100000.0
2007-12-20 20:38:00,97.01,97.015,97.005,97.015,86100000.0
2007-12-20 20:39:00,97.015,97.015,97.0,97.005,103550000.0
2007-12-20 20:40:00,97.005,97.005,96.975,96.98,214100000.0
2007-12-20 20:41:00,96.98,97.005,96.965,96.965,373450000.0
2007-12-20 20:42:00,96.965,96.975,96.945,96.955,208100000.0
2007-12-20 20:43:00,96.955,96.96,96.935,96.94,265550000.0
2007-12-20 20:44:00,96.94,96.94,96.91,96.92,200900000.0
2007-12-20 20:45:00,96.92,96.93,96.91,96.925,119700000.0
2007-12-20 20:46:00,96.925,96.935,96.905,96.905,198200000.0
2007-12-20 20:47:00,96.905,96.92,96.885,96.92,185700000.0
2007-12-20 20:48:00,96.92,96.94,96.92,96.94,63800000.0
2007-12-20 20:49:00,96.935,96.95,96.925,96.925,163950000.0
2007-12-20 20:50:00,96.925,96.975,96.925,96.965,158250000.0
2007-12-20 20:51:00,96.955,96.955,96.935,96.94,137150000.0
2007-12-20 20:52:00,96.945,96.975,96.935,96.975,312050000.0
2007-12-20 20:53:00,96.975,96.995,96.955,96.975,220000000.0
2007-12-20 20:54:00,96.975,97.0,96.975,96.995,444600000.0
2007-12-20 20:55:00,97.0,97.005,96.995,97.005,160400000.0
2007-12-20 20:56:00,97.005,97.01,96.975,96.99,231400000.0
2007-12-20 20:57:00,96.985,96.995,96.975,96.985,214100000.0
2007-12-20 20:58:00,96.985,97.01,96.985,97.01,75750000.0
2007-12-20 20:59:00,97.01,97.015,97.005,97.01,87000000.0
2007-12-20 21:00:00,97.01,97.01,96.985,97.005,296500000.0
2007-12-20 21:01:00,97.005,97.005,96.985,96.985,219350000.0
2007-12-20 21:02:00,96.98,96.995,96.97,96.995,106150000.0
2007-12-20 21:03:00,96.995,96.995,96.955,96.955,182000000.0
2007-12-20 21:04:00,96.955,96.955,96.945,96.955,134100000.0
2007-12-20 21:05:00,96.955,96.975,96.955,96.965,194300000.0
2007-12-20 21:06:00,96.97,96.98,96.965,96.97,27700000.0
2007-12-20 21:07:00,96.975,97.0,96.97,96.995,149300000.0
2007-12-20 21:08:00,97.0,97.0,96.98,96.995,167250000.0
2007-12-20 21:09:00,96.995,97.025,96.99,97.025,134050000.0
2007-12-20 21:10:00,97.025,97.035,96.995,97.01,303900000.0
2007-12-20 21:11:00,97.005,97.035,96.985,97.02,302100000.0
2007-12-20 21:12:00,97.025,97.085,97.02,97.065,399050000.0
2007-12-20 21:13:00,97.065,97.065,97.045,97.055,217550000.0
2007-12-20 21:14:00,97.06,97.065,97.025,97.025,247050000.0
2007-12-20 21:15:00,97.025,97.025,97.005,97.025,195800000.0
2007-12-20 21:16:00,97.025,97.035,97.01,97.03,192550000.0
2007-12-20 21:17:00,97.03,97.04,97.015,97.015,108100000.0
2007-12-20 21:18:00,97.02,97.07,97.02,97.06,262650000.0
2007-12-20 21:19:00,97.06,97.065,97.05,97.05,83500000.0
2007-12-20 21:20:00,97.05,97.06,97.025,97.035,449300000.0
2007-12-20 21:21:00,97.035,97.065,97.035,97.055,168700000.0
2007-12-20 21:22:00,97.055,97.07,97.055,97.065,136900000.0
2007-12-20 21:23:00,97.065,97.075,97.05,97.055,143800000.0
2007-12-20 21:24:00,97.05,97.07,97.04,97.065,212950000.0
2007-12-20 21:25:00,97.065,97.115,97.065,97.095,349100000.0
2007-12-20 21:26:00,97.095,97.095,97.075,97.095,231650000.0
2007-12-20 21:27:00,97.095,97.095,97.035,97.035,250400000.0
2007-12-20 21:28:00,97.035,97.045,97.025,97.025,160500000.0
2007-12-20 21:29:00,97.025,97.045,97.025,97.045,121100000.0
2007-12-20 21:30:00,97.045,97.055,97.045,97.045,131300000.0
2007-12-20 21:31:00,97.045,97.055,97.04,97.05,221200000.0
2007-12-20 21:32:00,97.05,97.065,97.04,97.065,312400000.0
2007-12-20 21:33:00,97.065,97.075,97.055,97.07,132300000.0
2007-12-20 21:34:00,97.07,97.09,97.065,97.075,164200000.0
2007-12-20 21:35:00,97.08,97.105,97.08,97.085,270300000.0
2007-12-20 21:36:00,97.085,97.135,97.085,97.125,306350000.0
2007-12-20 21:37:00,97.125,97.125,97.105,97.115,196550000.0
2007-12-20 21:38:00,97.115,97.125,97.11,97.125,146500000.0
2007-12-20 21:39:00,97.125,97.135,97.085,97.085,239950000.0
2007-12-20 21:40:00,97.085,97.09,97.02,97.03,248700000.0
2007-12-20 21:41:00,97.03,97.04,97.025,97.025,404850000.0
2007-12-20 21:42:00,97.03,97.045,97.025,97.035,262600000.0
2007-12-20 21:43:00,97.035,97.045,97.025,97.035,180150000.0
2007-12-20 21:44:00,97.04,97.04,97.02,97.025,178050000.0
2007-12-20 21:45:00,97.025,97.04,97.01,97.01,202100000.0
2007-12-20 21:46:00,97.01,97.03,97.0,97.015,186300000.0
2007-12-20 21:47:00,97.015,97.035,97.005,97.005,320700000.0
2007-12-20 21:48:00,97.01,97.015,96.965,96.965,215800000.0
2007-12-20 21:49:00,96.965,96.995,96.965,96.97,232750000.0
2007-12-20 21:50:00,96.97,96.985,96.965,96.965,157600000.0
2007-12-20 21:51:00,96.965,96.975,96.955,96.96,327300000.0
2007-12-20 21:52:00,96.96,96.995,96.96,96.98,169350000.0
2007-12-20 21:53:00,96.98,96.98,96.955,96.955,117050000.0
2007-12-20 21:54:00,96.955,96.96,96.925,96.925,314350000.0
2007-12-20 21:55:00,96.935,96.935,96.84,96.85,209900000.0
2007-12-20 21:56:00,96.86,96.865,96.835,96.835,108300000.0
2007-12-20 21:57:00,96.835,96.845,96.825,96.83,219600000.0
2007-12-20 21:58:00,96.835,96.84,96.815,96.82,186100000.0
2007-12-20 21:59:00,96.82,96.88,96.82,96.875,163250000.0
2007-12-20 22:00:00,96.875,96.875,96.855,96.865,70200000.0
2007-12-20 22:01:00,96.865,96.885,96.865,96.885,86050000.0
2007-12-20 22:02:00,96.885,96.915,96.875,96.915,145700000.0
2007-12-20 22:03:00,96.915,96.945,96.9,96.9,198650000.0
2007-12-20 22:04:00,96.9,96.915,96.89,96.91,225100000.0
2007-12-20 22:05:00,96.91,96.94,96.91,96.935,254400000.0
2007-12-20 22:06:00,96.935,96.935,96.915,96.935,146650000.0
2007-12-20 22:07:00,96.935,96.955,96.905,96.905,210350000.0
2007-12-20 22:08:00,96.905,96.905,96.865,96.87,134750000.0
2007-12-20 22:09:00,96.87,96.935,96.865,96.905,272600000.0
2007-12-20 22:10:00,96.905,96.915,96.905,96.915,144850000.0
2007-12-20 22:11:00,96.92,96.985,96.92,96.985,309350000.0
2007-12-20 22:12:00,96.995,97.0,96.955,96.955,229650000.0
2007-12-20 22:13:00,96.955,96.96,96.955,96.96,90950000.0
2007-12-20 22:14:00,96.96,97.035,96.955,97.015,505050000.0
2007-12-20 22:15:00,97.015,97.045,97.005,97.04,177000000.0
2007-12-20 22:16:00,97.035,97.035,97.015,97.03,212750000.0
2007-12-20 22:17:00,97.03,97.035,97.02,97.02,285000000.0
2007-12-20 22:18:00,97.02,97.035,97.0,97.015,259250000.0
2007-12-20 22:19:00,97.02,97.025,97.005,97.015,130900000.0
2007-12-20 22:20:00,97.015,97.015,96.985,96.985,144400000.0
2007-12-20 22:21:00,96.985,97.005,96.98,96.99,319300000.0
2007-12-20 22:22:00,96.995,97.05,96.995,97.035,289150000.0
2007-12-20 22:23:00,97.03,97.035,97.0,97.005,246700000.0
2007-12-20 22:24:00,97.015,97.015,96.995,97.005,210100000.0
2007-12-20 22:25:00,97.005,97.015,97.0,97.005,187150000.0
2007-12-20 22:26:00,97.01,97.015,97.01,97.015,129650000.0
2007-12-20 22:27:00,97.02,97.035,97.0,97.01,151850000.0
2007-12-20 22:28:00,97.01,97.03,96.995,97.005,194350000.0
2007-12-20 22:29:00,97.005,97.01,96.98,96.98,95500000.0
2007-12-20 22:30:00,96.975,97.015,96.975,96.99,160650000.0
2007-12-20 22:31:00,96.99,97.0,96.975,96.99,111000000.0
2007-12-20 22:32:00,96.99,96.995,96.98,96.985,82950000.0
2007-12-20 22:33:00,96.985,96.99,96.96,96.965,130800000.0
2007-12-20 22:34:00,96.965,96.99,96.965,96.99,66500000.0
2007-12-20 22:35:00,96.985,96.99,96.97,96.99,222150000.0
2007-12-20 22:36:00,96.99,97.005,96.975,97.005,109900000.0
2007-12-20 22:37:00,97.005,97.005,96.975,96.995,187950000.0
2007-12-20 22:38:00,96.995,97.01,96.985,96.985,174150000.0
2007-12-20 22:39:00,96.985,97.01,96.975,97.005,269550000.0
2007-12-20 22:40:00,97.005,97.01,96.995,96.995,56950000.0
2007-12-20 22:41:00,96.995,96.995,96.985,96.985,58650000.0
2007-12-20 22:42:00,96.985,96.99,96.98,96.98,147150000.0
2007-12-20 22:43:00,96.985,96.985,96.975,96.975,34050000.0
2007-12-20 22:44:00,96.975,96.99,96.97,96.985,228050000.0
2007-12-20 22:45:00,96.985,96.995,96.975,96.995,67450000.0
2007-12-20 22:46:00,96.995,97.02,96.995,97.01,89050000.0
2007-12-20 22:47:00,97.01,97.01,96.995,97.0,83750000.0
2007-12-20 22:48:00,97.005,97.015,97.0,97.015,156100000.0
2007-12-20 22:49:00,97.015,97.025,97.005,97.005,322300000.0
2007-12-20 22:50:00,97.005,97.015,96.975,96.995,205500000.0
2007-12-20 22:51:00,96.995,97.005,96.995,97.005,68850000.0
2007-12-20 22:52:00,97.005,97.015,96.985,97.015,195300000.0
2007-12-20 22:53:00,97.015,97.015,97.0,97.0,81150000.0
2007-12-20 22:54:00,97.0,97.005,96.995,97.005,96350000.0
2007-12-20 22:55:00,97.005,97.005,96.995,97.005,241650000.0
2007-12-20 22:56:00,97.005,97.015,97.0,97.005,157100000.0
2007-12-20 22:57:00,97.0,97.01,96.995,96.995,28050000.0
2007-12-20 22:58:00,96.995,97.005,96.985,97.005,187050000.0
2007-12-20 22:59:00,97.005,97.025,97.005,97.025,236550000.0
2007-12-20 23:00:00,97.02,97.045,97.01,97.025,192849999.0
2007-12-20 23:01:00,97.025,97.035,97.025,97.025,109000000.0
2007-12-20 23:02:00,97.025,97.035,97.025,97.025,103450000.0
2007-12-20 23:03:00,97.03,97.035,97.025,97.035,33100000.0
2007-12-20 23:04:00,97.035,97.045,97.035,97.045,16200000.0
2007-12-20 23:05:00,97.04,97.055,97.04,97.055,144400000.0
2007-12-20 23:06:00,97.055,97.055,97.03,97.03,84150000.0
2007-12-20 23:07:00,97.03,97.045,97.005,97.01,179050000.0
2007-12-20 23:08:00,97.005,97.025,96.99,97.005,152300000.0
2007-12-20 23:09:00,97.015,97.04,97.015,97.035,127750000.0
2007-12-20 23:10:00,97.035,97.04,97.025,97.04,81600000.0
2007-12-20 23:11:00,97.04,97.06,97.03,97.04,182350000.0
2007-12-20 23:12:00,97.04,97.05,97.04,97.045,69550000.0
2007-12-20 23:13:00,97.04,97.045,97.03,97.03,80750000.0
2007-12-20 23:14:00,97.03,97.05,97.02,97.025,220200000.0
2007-12-20 23:15:00,97.025,97.03,97.02,97.02,62300000.0
2007-12-20 23:16:00,97.02,97.025,97.015,97.015,143550000.0
2007-12-20 23:17:00,97.025,97.035,97.015,97.035,80900000.0
2007-12-20 23:18:00,97.035,97.04,97.035,97.035,44900000.0
2007-12-20 23:19:00,97.035,97.065,97.035,97.065,47450000.0
2007-12-20 23:20:00,97.065,97.085,97.055,97.085,93450000.0
2007-12-20 23:21:00,97.085,97.115,97.06,97.075,327350000.0
2007-12-20 23:22:00,97.075,97.09,97.05,97.08,159400000.0
2007-12-20 23:23:00,97.075,97.085,97.055,97.055,290200000.0
2007-12-20 23:24:00,97.055,97.065,97.045,97.06,172550000.0
2007-12-20 23:25:00,97.06,97.06,97.05,97.05,55550000.0
2007-12-20 23:26:00,97.05,97.05,97.005,97.01,119700000.0
2007-12-20 23:27:00,97.005,97.025,97.0,97.025,105900000.0
2007-12-20 23:28:00,97.025,97.025,97.005,97.025,69050000.0
2007-12-20 23:29:00,97.025,97.035,97.02,97.035,54200000.0
2007-12-20 23:30:00,97.035,97.035,97.035,97.035,56050000.0
2007-12-20 23:31:00,97.04,97.04,97.035,97.04,44100000.0
2007-12-20 23:32:00,97.03,97.04,97.025,97.03,29100000.0
2007-12-20 23:33:00,97.04,97.065,97.025,97.045,166700000.0
2007-12-20 23:34:00,97.045,97.065,97.045,97.06,152950000.0
2007-12-20 23:35:00,97.065,97.105,97.065,97.105,176000000.0
2007-12-20 23:36:00,97.1,97.11,97.095,97.105,79300000.0
2007-12-20 23:37:00,97.105,97.11,97.085,97.085,143600000.0
2007-12-20 23:38:00,97.085,97.125,97.085,97.125,230300000.0
2007-12-20 23:39:00,97.125,97.13,97.09,97.095,257300000.0
2007-12-20 23:40:00,97.125,97.125,97.095,97.115,204950000.0
2007-12-20 23:41:00,97.115,97.115,97.075,97.075,182600000.0
2007-12-20 23:42:00,97.075,97.085,97.055,97.07,300000000.0
2007-12-20 23:43:00,97.07,97.075,97.065,97.065,59400000.0
2007-12-20 23:44:00,97.055,97.07,97.045,97.07,155450000.0
2007-12-20 23:45:00,97.07,97.115,97.065,97.095,216500000.0
2007-12-20 23:46:00,97.095,97.095,97.035,97.055,333450000.0
2007-12-20 23:47:00,97.04,97.075,97.03,97.055,340150000.0
2007-12-20 23:48:00,97.065,97.095,97.06,97.065,280650000.0
2007-12-20 23:49:00,97.065,97.075,97.055,97.06,199000000.0
2007-12-20 23:50:00,97.055,97.055,97.035,97.04,136000000.0
2007-12-20 23:51:00,97.04,97.07,97.04,97.05,198300000.0
2007-12-20 23:52:00,97.05,97.065,97.04,97.065,107300000.0
2007-12-20 23:53:00,97.06,97.07,97.055,97.065,73950000.0
2007-12-20 23:54:00,97.065,97.065,97.035,97.065,113200000.0
2007-12-20 23:55:00,97.065,97.075,97.065,97.07,88000000.0
2007-12-20 23:56:00,97.07,97.11,97.07,97.11,96000000.0
2007-12-20 23:57:00,97.11,97.11,97.1,97.105,53600000.0
2007-12-20 23:58:00,97.105,97.14,97.105,97.14,152400000.0
2007-12-20 23:59:00,97.14,97.145,97.095,97.12,62800000.0
2007-12-21 00:00:00,97.14,97.14,97.11,97.11,10000000.0
2007-12-21 00:01:00,97.172,97.182,97.112,97.181,80200000.0
2007-12-21 00:02:00,97.145,97.19,97.141,97.161,103100000.0
2007-12-21 00:03:00,97.18,97.191,97.148,97.174,222400000.0
2007-12-21 00:04:00,97.161,97.173,97.132,97.154,136600000.0
2007-12-21 00:05:00,97.12,97.14,97.11,97.13,64200000.0
2007-12-21 00:06:00,97.14,97.14,97.14,97.14,12000000.0
2007-12-21 00:07:00,97.124,97.151,97.109,97.137,94800000.0
2007-12-21 00:08:00,97.15,97.16,97.14,97.15,33000000.0
2007-12-21 00:09:00,97.15,97.15,97.11,97.11,36600000.0
2007-12-21 00:10:00,97.11,97.11,97.1,97.11,6600000.0
2007-12-21 00:11:00,97.11,97.13,97.08,97.13,58200000.0
2007-12-21 00:12:00,97.14,97.15,97.13,97.15,25500000.0
2007-12-21 00:13:00,97.15,97.18,97.14,97.17,38900000.0
2007-12-21 00:14:00,97.17,97.18,97.15,97.15,26000000.0
2007-12-21 00:15:00,97.14,97.17,97.13,97.17,112600000.0
2007-12-21 00:16:00,97.17,97.17,97.16,97.16,13000000.0
2007-12-21 00:17:00,97.16,97.16,97.13,97.14,30800000.0
2007-12-21 00:18:00,97.14,97.16,97.14,97.16,17000000.0
2007-12-21 00:19:00,97.16,97.17,97.15,97.15,32700000.0
2007-12-21 00:20:00,97.15,97.15,97.13,97.13,36800000.0
2007-12-21 00:21:00,97.13,97.14,97.13,97.14,99700000.0
2007-12-21 00:22:00,97.14,97.15,97.12,97.14,150000000.0
2007-12-21 00:23:00,97.14,97.17,97.11,97.11,72200000.0
2007-12-21 00:24:00,97.11,97.13,97.11,97.12,104600000.0
2007-12-21 00:25:00,97.12,97.12,97.08,97.12,165100000.0
2007-12-21 00:26:00,97.12,97.15,97.11,97.13,273000000.0
2007-12-21 00:27:00,97.13,97.13,97.11,97.13,248200000.0
2007-12-21 00:28:00,97.12,97.15,97.12,97.14,79200000.0
2007-12-21 00:29:00,97.13,97.13,97.13,97.13,12900000.0
2007-12-21 00:30:00,97.13,97.155,97.13,97.155,22400000.0
2007-12-21 00:31:00,97.16,97.16,97.14,97.14,43900000.0
2007-12-21 00:32:00,97.135,97.15,97.125,97.125,131900000.0
2007-12-21 00:33:00,97.125,97.16,97.125,97.16,342500000.0
2007-12-21 00:34:00,97.16,97.18,97.14,97.15,270300000.0
2007-12-21 00:35:00,97.15,97.17,97.145,97.15,287000000.0
2007-12-21 00:36:00,97.15,97.18,97.15,97.175,84500000.0
2007-12-21 00:37:00,97.175,97.21,97.17,97.18,312700000.0
2007-12-21 00:38:00,97.18,97.21,97.18,97.2,39600000.0
2007-12-21 00:39:00,97.2,97.2,97.145,97.155,121500000.0
2007-12-21 00:40:00,97.155,97.17,97.155,97.17,92600000.0
2007-12-21 00:41:00,97.17,97.18,97.17,97.17,50600000.0
2007-12-21 00:42:00,97.17,97.17,97.15,97.16,91800000.0
2007-12-21 00:43:00,97.16,97.16,97.15,97.15,274300000.0
2007-12-21 00:44:00,97.15,97.15,97.13,97.13,170600000.0
2007-12-21 00:45:00,97.13,97.13,97.12,97.13,498200000.0
2007-12-21 00:46:00,97.12,97.155,97.12,97.145,233600000.0
2007-12-21 00:47:00,97.145,97.145,97.105,97.125,274800000.0
2007-12-21 00:48:00,97.125,97.125,97.11,97.11,202100000.0
2007-12-21 00:49:00,97.115,97.13,97.11,97.12,143400000.0
2007-12-21 00:50:00,97.12,97.14,97.055,97.055,180000000.0
2007-12-21 00:51:00,97.07,97.09,97.055,97.09,219900000.0
2007-12-21 00:52:00,97.09,97.14,97.085,97.14,115600000.0
2007-12-21 00:53:00,97.14,97.14,97.11,97.14,121100000.0
2007-12-21 00:54:00,97.14,97.185,97.13,97.185,162200000.0
2007-12-21 00:55:00,97.185,97.19,97.15,97.17,91200000.0
2007-12-21 00:56:00,97.17,97.185,97.15,97.18,295500000.0
2007-12-21 00:57:00,97.18,97.185,97.15,97.17,225900000.0
2007-12-21 00:58:00,97.17,97.17,97.14,97.15,144900000.0
2007-12-21 00:59:00,97.15,97.17,97.15,97.17,285000000.0
2007-12-21 01:00:00,97.17,97.17,97.15,97.17,72800000.0
2007-12-21 01:01:00,97.165,97.17,97.16,97.17,35700000.0
2007-12-21 01:02:00,97.165,97.17,97.15,97.16,23100000.0
2007-12-21 01:03:00,97.16,97.17,97.16,97.17,7300000.0
2007-12-21 01:04:00,97.17,97.17,97.155,97.165,12100000.0
2007-12-21 01:05:00,97.16,97.18,97.16,97.17,28900000.0
2007-12-21 01:06:00,97.17,97.205,97.17,97.2,66200000.0
2007-12-21 01:07:00,97.2,97.21,97.2,97.2,48000000.0
2007-12-21 01:08:00,97.2,97.21,97.175,97.185,79400000.0
2007-12-21 01:09:00,97.185,97.215,97.175,97.175,119000000.0
2007-12-21 01:10:00,97.175,97.18,97.17,97.17,102800000.0
2007-12-21 01:11:00,97.175,97.185,97.175,97.185,82000000.0
2007-12-21 01:12:00,97.185,97.185,97.17,97.175,17200000.0
2007-12-21 01:13:00,97.17,97.175,97.17,97.175,600000.0
2007-12-21 01:14:00,97.17,97.18,97.155,97.18,28300000.0
2007-12-21 01:15:00,97.175,97.2,97.165,97.19,61300000.0
2007-12-21 01:16:00,97.185,97.23,97.185,97.225,20400000.0
2007-12-21 01:17:00,97.22,97.23,97.215,97.215,5800000.0
2007-12-21 01:18:00,97.21,97.225,97.21,97.215,2600000.0
2007-12-21 01:19:00,97.215,97.225,97.195,97.21,35300000.0
2007-12-21 01:20:00,97.21,97.21,97.18,97.19,133800000.0
2007-12-21 01:21:00,97.2,97.205,97.175,97.19,81800000.0
2007-12-21 01:22:00,97.18,97.205,97.17,97.2,89400000.0
2007-12-21 01:23:00,97.205,97.22,97.2,97.205,110800000.0
2007-12-21 01:24:00,97.21,97.22,97.2,97.21,179000000.0
2007-12-21 01:25:00,97.21,97.225,97.21,97.22,88600000.0
2007-12-21 01:26:00,97.22,97.24,97.22,97.24,60800000.0
2007-12-21 01:27:00,97.24,97.24,97.225,97.225,31300000.0
2007-12-21 01:28:00,97.23,97.24,97.225,97.24,68900000.0
2007-12-21 01:29:00,97.24,97.24,97.22,97.23,256500000.0
2007-12-21 01:30:00,97.23,97.235,97.225,97.225,79800000.0
2007-12-21 01:31:00,97.225,97.235,97.22,97.23,98200000.0
2007-12-21 01:32:00,97.23,97.245,97.23,97.235,101900000.0
2007-12-21 01:33:00,97.235,97.235,97.22,97.225,140500000.0
2007-12-21 01:34:00,97.22,97.23,97.21,97.21,77300000.0
2007-12-21 01:35:00,97.21,97.225,97.205,97.21,130900000.0
2007-12-21 01:36:00,97.21,97.225,97.205,97.22,123100000.0
2007-12-21 01:37:00,97.225,97.23,97.215,97.22,35800000.0
2007-12-21 01:38:00,97.225,97.225,97.21,97.21,38600000.0
2007-12-21 01:39:00,97.21,97.23,97.205,97.225,65900000.0
2007-12-21 01:40:00,97.225,97.235,97.205,97.21,76200000.0
2007-12-21 01:41:00,97.21,97.21,97.2,97.205,29600000.0
2007-12-21 01:42:00,97.205,97.21,97.205,97.21,9600000.0
2007-12-21 01:43:00,97.205,97.21,97.205,97.21,12000000.0
2007-12-21 01:44:00,97.21,97.21,97.175,97.18,117700000.0
2007-12-21 01:45:00,97.19,97.19,97.185,97.185,10100000.0
2007-12-21 01:46:00,97.19,97.19,97.185,97.185,80600000.0
2007-12-21 01:47:00,97.185,97.19,97.185,97.19,82100000.0
2007-12-21 01:48:00,97.19,97.19,97.175,97.19,131900000.0
2007-12-21 01:49:00,97.19,97.19,97.175,97.19,46599998.0
2007-12-21 01:50:00,97.19,97.195,97.19,97.195,28300000.0
2007-12-21 01:51:00,97.2,97.2,97.18,97.18,71900000.0
2007-12-21 01:52:00,97.185,97.19,97.17,97.17,110700000.0
2007-12-21 01:53:00,97.17,97.17,97.16,97.17,141700000.0
2007-12-21 01:54:00,97.165,97.19,97.165,97.19,59300000.0
2007-12-21 01:55:00,97.19,97.19,97.175,97.18,136000000.0
2007-12-21 01:56:00,97.175,97.185,97.16,97.175,177600000.0
2007-12-21 01:57:00,97.175,97.185,97.16,97.16,197800000.0
2007-12-21 01:58:00,97.16,97.185,97.15,97.185,76600000.0
2007-12-21 01:59:00,97.185,97.195,97.18,97.19,24300000.0
2007-12-21 02:00:00,97.19,97.205,97.18,97.205,63900000.0
2007-12-21 02:01:00,97.205,97.205,97.185,97.185,22200000.0
2007-12-21 02:02:00,97.185,97.195,97.18,97.18,221500000.0
2007-12-21 02:03:00,97.18,97.19,97.165,97.175,161000000.0
2007-12-21 02:04:00,97.175,97.195,97.17,97.185,184200000.0
2007-12-21 02:05:00,97.185,97.19,97.175,97.19,296200000.0
2007-12-21 02:06:00,97.185,97.205,97.185,97.195,92300000.0
2007-12-21 02:07:00,97.195,97.215,97.195,97.21,80700000.0
2007-12-21 02:08:00,97.21,97.21,97.17,97.18,120300000.0
2007-12-21 02:09:00,97.18,97.2,97.17,97.185,92800000.0
2007-12-21 02:10:00,97.185,97.19,97.18,97.185,60400000.0
2007-12-21 02:11:00,97.185,97.2,97.18,97.2,192400000.0
2007-12-21 02:12:00,97.2,97.21,97.2,97.2,79300000.0
2007-12-21 02:13:00,97.2,97.215,97.195,97.21,64500000.0
2007-12-21 02:14:00,97.205,97.22,97.195,97.215,24900000.0
2007-12-21 02:15:00,97.215,97.23,97.205,97.21,69400000.0
2007-12-21 02:16:00,97.21,97.245,97.21,97.235,215000000.0
2007-12-21 02:17:00,97.235,97.24,97.23,97.24,7600000.0
2007-12-21 02:18:00,97.24,97.25,97.235,97.25,60300000.0
2007-12-21 02:19:00,97.25,97.255,97.24,97.245,48800000.0
2007-12-21 02:20:00,97.245,97.255,97.24,97.245,12100000.0
2007-12-21 02:21:00,97.245,97.245,97.22,97.225,9800000.0
2007-12-21 02:22:00,97.24,97.26,97.24,97.255,9100000.0
2007-12-21 02:23:00,97.25,97.255,97.25,97.25,2800000.0
2007-12-21 02:24:00,97.245,97.255,97.24,97.24,55900000.0
2007-12-21 02:25:00,97.245,97.28,97.245,97.255,197200000.0
2007-12-21 02:26:00,97.255,97.265,97.25,97.255,170800000.0
2007-12-21 02:27:00,97.25,97.27,97.24,97.255,100200000.0
2007-12-21 02:28:00,97.255,97.27,97.24,97.24,150800000.0
2007-12-21 02:29:00,97.24,97.255,97.235,97.24,56100000.0
2007-12-21 02:30:00,97.245,97.265,97.24,97.265,56300000.0
2007-12-21 02:31:00,97.27,97.275,97.25,97.25,43800000.0
2007-12-21 02:32:00,97.255,97.27,97.24,97.24,77700000.0
2007-12-21 02:33:00,97.245,97.255,97.235,97.245,157700000.0
2007-12-21 02:34:00,97.245,97.245,97.225,97.235,135500000.0
2007-12-21 02:35:00,97.23,97.235,97.2,97.215,86100000.0
2007-12-21 02:36:00,97.21,97.225,97.195,97.21,19600000.0
2007-12-21 02:37:00,97.21,97.22,97.19,97.195,145700000.0
2007-12-21 02:38:00,97.2,97.21,97.2,97.205,3100000.0
2007-12-21 02:39:00,97.21,97.21,97.19,97.19,6800000.0
2007-12-21 02:40:00,97.19,97.2,97.185,97.195,5700000.0
2007-12-21 02:41:00,97.195,97.2,97.185,97.19,9700000.0
2007-12-21 02:42:00,97.19,97.2,97.185,97.195,6700000.0
2007-12-21 02:43:00,97.195,97.22,97.19,97.2,24500000.0
2007-12-21 02:44:00,97.205,97.25,97.205,97.25,142600000.0
2007-12-21 02:45:00,97.25,97.255,97.235,97.245,170200000.0
2007-12-21 02:46:00,97.245,97.25,97.23,97.235,298400000.0
2007-12-21 02:47:00,97.235,97.255,97.23,97.235,228900000.0
2007-12-21 02:48:00,97.25,97.275,97.25,97.255,126200000.0
2007-12-21 02:49:00,97.255,97.265,97.225,97.225,97500000.0
2007-12-21 02:50:00,97.23,97.24,97.215,97.225,122300000.0
2007-12-21 02:51:00,97.225,97.23,97.225,97.225,23600000.0
2007-12-21 02:52:00,97.225,97.225,97.185,97.195,189800000.0
2007-12-21 02:53:00,97.195,97.23,97.19,97.23,137500000.0
2007-12-21 02:54:00,97.23,97.23,97.09,97.09,309500000.0
2007-12-21 02:55:00,97.095,97.125,97.07,97.105,121900000.0
2007-12-21 02:56:00,97.11,97.14,97.11,97.135,89600000.0
2007-12-21 02:57:00,97.135,97.14,97.11,97.135,39800000.0
2007-12-21 02:58:00,97.135,97.155,97.135,97.145,131100000.0
2007-12-21 02:59:00,97.145,97.155,97.04,97.075,248000000.0
2007-12-21 03:00:00,97.075,97.15,97.065,97.145,97400000.0
2007-12-21 03:01:00,97.15,97.195,97.125,97.195,266800000.0
2007-12-21 03:02:00,97.205,97.21,97.16,97.17,44600000.0
2007-12-21 03:03:00,97.17,97.17,97.135,97.14,109300000.0
2007-12-21 03:04:00,97.135,97.14,97.09,97.095,197000000.0
2007-12-21 03:05:00,97.1,97.135,97.095,97.135,37800000.0
2007-12-21 03:06:00,97.135,97.165,97.135,97.165,32400000.0
2007-12-21 03:07:00,97.16,97.17,97.135,97.135,21000000.0
2007-12-21 03:08:00,97.135,97.17,97.13,97.155,110500000.0
2007-12-21 03:09:00,97.155,97.16,97.15,97.15,224500000.0
2007-12-21 03:10:00,97.15,97.16,97.14,97.155,89700000.0
2007-12-21 03:11:00,97.15,97.16,97.12,97.125,159400000.0
2007-12-21 03:12:00,97.125,97.16,97.12,97.12,153800000.0
2007-12-21 03:13:00,97.12,97.15,97.12,97.145,134400000.0
2007-12-21 03:14:00,97.145,97.145,97.03,97.035,792299994.0
2007-12-21 03:15:00,97.04,97.085,97.03,97.085,120800000.0
2007-12-21 03:16:00,97.085,97.125,97.085,97.115,114900000.0
2007-12-21 03:17:00,97.115,97.135,97.1,97.125,16400000.0
2007-12-21 03:18:00,97.13,97.13,97.11,97.125,57900000.0
2007-12-21 03:19:00,97.12,97.145,97.12,97.145,48600000.0
2007-12-21 03:20:00,97.145,97.145,97.135,97.145,124000000.0
2007-12-21 03:21:00,97.145,97.165,97.145,97.16,20200000.0
2007-12-21 03:22:00,97.16,97.17,97.16,97.16,59700000.0
2007-12-21 03:23:00,97.16,97.175,97.15,97.175,76500000.0
2007-12-21 03:24:00,97.17,97.18,97.16,97.17,172300000.0
2007-12-21 03:25:00,97.17,97.18,97.14,97.155,108200000.0
2007-12-21 03:26:00,97.155,97.165,97.14,97.155,123700000.0
2007-12-21 03:27:00,97.16,97.165,97.135,97.145,91300000.0
2007-12-21 03:28:00,97.145,97.145,97.125,97.135,128500000.0
2007-12-21 03:29:00,97.145,97.175,97.14,97.17,66000000.0
2007-12-21 03:30:00,97.17,97.175,97.17,97.175,2500000.0
2007-12-21 03:31:00,97.17,97.185,97.165,97.185,100100000.0
2007-12-21 03:32:00,97.18,97.19,97.17,97.175,147100000.0
2007-12-21 03:33:00,97.175,97.19,97.175,97.18,54400000.0
2007-12-21 03:34:00,97.185,97.21,97.18,97.195,33800000.0
2007-12-21 03:35:00,97.195,97.2,97.155,97.175,160700000.0
2007-12-21 03:36:00,97.175,97.205,97.175,97.2,122000000.0
2007-12-21 03:37:00,97.2,97.23,97.2,97.225,323000000.0
2007-12-21 03:38:00,97.225,97.225,97.225,97.225,46100000.0
2007-12-21 03:39:00,97.225,97.23,97.19,97.2,79200000.0
2007-12-21 03:40:00,97.205,97.21,97.195,97.21,83600000.0
2007-12-21 03:41:00,97.21,97.245,97.21,97.235,44300000.0
2007-12-21 03:42:00,97.235,97.235,97.195,97.205,105700000.0
2007-12-21 03:43:00,97.205,97.325,97.19,97.29,240300000.0
2007-12-21 03:44:00,97.285,97.305,97.27,97.28,56700000.0
2007-12-21 03:45:00,97.28,97.285,97.265,97.265,108600000.0
2007-12-21 03:46:00,97.265,97.27,97.255,97.26,103900000.0
2007-12-21 03:47:00,97.26,97.275,97.26,97.275,3400000.0
2007-12-21 03:48:00,97.275,97.275,97.26,97.27,28500000.0
2007-12-21 03:49:00,97.265,97.285,97.265,97.285,172100000.0
2007-12-21 03:50:00,97.28,97.285,97.245,97.26,178599999.0
2007-12-21 03:51:00,97.255,97.3,97.25,97.29,88100000.0
2007-12-21 03:52:00,97.295,97.305,97.265,97.275,275600000.0
2007-12-21 03:53:00,97.275,97.275,97.245,97.255,105700000.0
2007-12-21 03:54:00,97.25,97.27,97.25,97.27,38900000.0
2007-12-21 03:55:00,97.27,97.28,97.255,97.265,64600000.0
2007-12-21 03:56:00,97.265,97.285,97.255,97.265,75500000.0
2007-12-21 03:57:00,97.265,97.335,97.265,97.335,298299999.0
2007-12-21 03:58:00,97.335,97.42,97.335,97.405,209200000.0
2007-12-21 03:59:00,97.405,97.54,97.405,97.525,202400000.0
2007-12-21 04:00:00,97.535,97.565,97.5,97.535,425000000.0
2007-12-21 04:01:00,97.535,97.555,97.515,97.515,107100000.0
2007-12-21 04:02:00,97.515,97.52,97.475,97.49,108500000.0
2007-12-21 04:03:00,97.485,97.51,97.465,97.505,321700000.0
2007-12-21 04:04:00,97.51,97.535,97.51,97.535,35700000.0
2007-12-21 04:05:00,97.535,97.565,97.525,97.555,25800000.0
2007-12-21 04:06:00,97.555,97.555,97.45,97.495,105200000.0
2007-12-21 04:07:00,97.49,97.49,97.475,97.48,77000000.0
2007-12-21 04:08:00,97.48,97.5,97.47,97.49,78400000.0
2007-12-21 04:09:00,97.49,97.5,97.48,97.48,31800000.0
2007-12-21 04:10:00,97.48,97.515,97.48,97.495,39600000.0
2007-12-21 04:11:00,97.495,97.56,97.495,97.56,53800000.0
2007-12-21 04:12:00,97.555,97.585,97.555,97.585,93900000.0
2007-12-21 04:13:00,97.585,97.585,97.575,97.58,33600000.0
2007-12-21 04:14:00,97.585,97.585,97.56,97.575,56600000.0
2007-12-21 04:15:00,97.575,97.585,97.565,97.575,51200000.0
2007-12-21 04:16:00,97.575,97.635,97.575,97.635,47100000.0
2007-12-21 04:17:00,97.635,97.635,97.625,97.625,45600000.0
2007-12-21 04:18:00,97.625,97.655,97.625,97.655,32500000.0
2007-12-21 04:19:00,97.655,97.655,97.615,97.62,54300000.0
2007-12-21 04:20:00,97.62,97.65,97.62,97.64,109800000.0
2007-12-21 04:21:00,97.64,97.64,97.61,97.615,105100000.0
2007-12-21 04:22:00,97.62,97.635,97.62,97.625,17500000.0
2007-12-21 04:23:00,97.625,97.635,97.595,97.605,89300000.0
2007-12-21 04:24:00,97.605,97.64,97.6,97.635,73300000.0
2007-12-21 04:25:00,97.635,97.635,97.61,97.63,122400000.0
2007-12-21 04:26:00,97.63,97.635,97.585,97.605,212300000.0
2007-12-21 04:27:00,97.605,97.62,97.605,97.62,21900000.0
2007-12-21 04:28:00,97.615,97.62,97.6,97.6,152500000.0
2007-12-21 04:29:00,97.605,97.62,97.595,97.6,125100000.0
2007-12-21 04:30:00,97.6,97.615,97.59,97.595,113700000.0
2007-12-21 04:31:00,97.595,97.625,97.59,97.625,75500000.0
2007-12-21 04:32:00,97.625,97.625,97.615,97.625,18700000.0
2007-12-21 04:33:00,97.625,97.625,97.595,97.595,108700000.0
2007-12-21 04:34:00,97.6,97.6,97.565,97.565,67500000.0
2007-12-21 04:35:00,97.565,97.565,97.525,97.535,82400000.0
2007-12-21 04:36:00,97.55,97.585,97.545,97.565,213300000.0
2007-12-21 04:37:00,97.57,97.61,97.57,97.6,80000000.0
2007-12-21 04:38:00,97.605,97.61,97.58,97.595,45200000.0
2007-12-21 04:39:00,97.595,97.6,97.575,97.575,47399999.0
2007-12-21 04:40:00,97.58,97.61,97.575,97.6,43100000.0
2007-12-21 04:41:00,97.6,97.6,97.58,97.59,6900000.0
2007-12-21 04:42:00,97.59,97.61,97.585,97.59,128100001.0
2007-12-21 04:43:00,97.58,97.585,97.55,97.57,175200000.0
2007-12-21 04:44:00,97.565,97.575,97.565,97.575,19200000.0
2007-12-21 04:45:00,97.575,97.575,97.565,97.57,52700000.0
2007-12-21 04:46:00,97.56,97.57,97.55,97.56,208800000.0
2007-12-21 04:47:00,97.555,97.57,97.54,97.565,297700000.0
2007-12-21 04:48:00,97.56,97.575,97.55,97.57,138900000.0
2007-12-21 04:49:00,97.575,97.585,97.565,97.57,85800000.0
2007-12-21 04:50:00,97.57,97.58,97.56,97.58,34800000.0
2007-12-21 04:51:00,97.58,97.58,97.56,97.56,104900000.0
2007-12-21 04:52:00,97.56,97.57,97.56,97.57,81100000.0
2007-12-21 04:53:00,97.57,97.58,97.555,97.575,72600000.0
2007-12-21 04:54:00,97.575,97.575,97.56,97.565,13400000.0
2007-12-21 04:55:00,97.565,97.57,97.56,97.57,25300000.0
2007-12-21 04:56:00,97.57,97.57,97.55,97.56,120899998.0
2007-12-21 04:57:00,97.56,97.58,97.56,97.58,3500000.0
2007-12-21 04:58:00,97.58,97.58,97.55,97.555,52400000.0
2007-12-21 04:59:00,97.55,97.565,97.55,97.565,115800000.0
2007-12-21 05:00:00,97.555,97.59,97.555,97.58,93600000.0
2007-12-21 05:01:00,97.58,97.59,97.58,97.58,2600000.0
2007-12-21 05:02:00,97.58,97.585,97.565,97.575,197100000.0
2007-12-21 05:03:00,97.58,97.58,97.58,97.58,26000000.0
2007-12-21 05:04:00,97.565,97.575,97.565,97.575,49800000.0
2007-12-21 05:05:00,97.57,97.59,97.57,97.575,242600000.0
2007-12-21 05:06:00,97.58,97.59,97.58,97.59,144900000.0
2007-12-21 05:07:00,97.59,97.59,97.57,97.575,166700000.0
2007-12-21 05:08:00,97.575,97.6,97.575,97.6,60300000.0
2007-12-21 05:09:00,97.6,97.61,97.585,97.595,253800000.0
2007-12-21 05:10:00,97.6,97.605,97.585,97.605,107600000.0
2007-12-21 05:11:00,97.605,97.63,97.59,97.625,31200000.0
2007-12-21 05:12:00,97.625,97.625,97.6,97.61,75500000.0
2007-12-21 05:13:00,97.61,97.635,97.605,97.615,177300000.0
2007-12-21 05:14:00,97.62,97.62,97.61,97.61,164100000.0
2007-12-21 05:15:00,97.61,97.62,97.61,97.615,137700000.0
2007-12-21 05:16:00,97.615,97.615,97.595,97.61,118900000.0
2007-12-21 05:17:00,97.61,97.62,97.605,97.61,161300000.0
2007-12-21 05:18:00,97.61,97.62,97.605,97.62,91200000.0
2007-12-21 05:19:00,97.62,97.62,97.605,97.615,36300000.0
2007-12-21 05:20:00,97.62,97.62,97.605,97.605,66200000.0
2007-12-21 05:21:00,97.6,97.61,97.585,97.6,201500000.0
2007-12-21 05:22:00,97.6,97.61,97.6,97.605,50600000.0
2007-12-21 05:23:00,97.605,97.61,97.6,97.6,39100000.0
2007-12-21 05:24:00,97.6,97.615,97.595,97.6,177200000.0
2007-12-21 05:25:00,97.605,97.61,97.6,97.6,40900000.0
2007-12-21 05:26:00,97.595,97.605,97.595,97.6,24000000.0
2007-12-21 05:27:00,97.605,97.62,97.6,97.62,32000000.0
2007-12-21 05:28:00,97.61,97.62,97.605,97.615,61700000.0
2007-12-21 05:29:00,97.62,97.625,97.615,97.615,3900000.0
2007-12-21 05:30:00,97.615,97.615,97.595,97.595,38800000.0
2007-12-21 05:31:00,97.6,97.6,97.575,97.575,45400000.0
2007-12-21 05:32:00,97.58,97.605,97.58,97.595,50200000.0
2007-12-21 05:33:00,97.595,97.6,97.57,97.57,73500001.0
2007-12-21 05:34:00,97.58,97.59,97.57,97.58,14800000.0
2007-12-21 05:35:00,97.58,97.595,97.565,97.58,65000000.0
2007-12-21 05:36:00,97.585,97.585,97.575,97.58,40500000.0
2007-12-21 05:37:00,97.58,97.585,97.575,97.58,7300000.0
2007-12-21 05:38:00,97.58,97.595,97.575,97.585,34400000.0
2007-12-21 05:39:00,97.59,97.605,97.59,97.605,46500000.0
2007-12-21 05:40:00,97.61,97.61,97.585,97.605,188300000.0
2007-12-21 05:41:00,97.61,97.625,97.59,97.6,303700001.0
2007-12-21 05:42:00,97.6,97.615,97.6,97.615,107600000.0
2007-12-21 05:43:00,97.615,97.615,97.595,97.605,55900000.0
2007-12-21 05:44:00,97.605,97.615,97.6,97.61,3000000.0
2007-12-21 05:45:00,97.605,97.61,97.595,97.6,97100000.0
2007-12-21 05:46:00,97.6,97.625,97.595,97.625,68800000.0
2007-12-21 05:47:00,97.62,97.635,97.6,97.61,115000000.0
2007-12-21 05:48:00,97.61,97.61,97.6,97.6,10900000.0
2007-12-21 05:49:00,97.6,97.605,97.59,97.6,164400000.0
2007-12-21 05:50:00,97.605,97.605,97.59,97.6,46700000.0
2007-12-21 05:51:00,97.6,97.6,97.59,97.595,65700000.0
2007-12-21 05:52:00,97.595,97.595,97.58,97.59,49700000.0
2007-12-21 05:53:00,97.59,97.6,97.59,97.595,20000000.0
2007-12-21 05:54:00,97.595,97.605,97.59,97.605,103600000.0
2007-12-21 05:55:00,97.605,97.625,97.595,97.625,187300000.0
2007-12-21 05:56:00,97.625,97.64,97.61,97.63,371700000.0
2007-12-21 05:57:00,97.63,97.63,97.62,97.625,101200000.0
2007-12-21 05:58:00,97.63,97.63,97.59,97.595,312000000.0
2007-12-21 05:59:00,97.59,97.635,97.59,97.635,173500000.0
2007-12-21 06:00:00,97.635,97.64,97.595,97.605,159300000.0
2007-12-21 06:01:00,97.6,97.635,97.6,97.605,162500000.0
2007-12-21 06:02:00,97.61,97.61,97.585,97.59,80400000.0
2007-12-21 06:03:00,97.59,97.6,97.585,97.59,337300000.0
2007-12-21 06:04:00,97.59,97.59,97.565,97.59,120200000.0
2007-12-21 06:05:00,97.59,97.59,97.565,97.59,13800000.0
2007-12-21 06:06:00,97.59,97.59,97.53,97.53,179100000.0
2007-12-21 06:07:00,97.535,97.565,97.535,97.545,31900000.0
2007-12-21 06:08:00,97.545,97.55,97.54,97.545,98400000.0
2007-12-21 06:09:00,97.54,97.545,97.535,97.545,27200000.0
2007-12-21 06:10:00,97.55,97.555,97.545,97.545,40000000.0
2007-12-21 06:11:00,97.545,97.555,97.54,97.55,133200000.0
2007-12-21 06:12:00,97.55,97.555,97.53,97.55,167100000.0
2007-12-21 06:13:00,97.55,97.56,97.53,97.55,488500000.0
2007-12-21 06:14:00,97.56,97.58,97.55,97.565,196400000.0
2007-12-21 06:15:00,97.565,97.585,97.565,97.58,57000000.0
2007-12-21 06:16:00,97.585,97.595,97.58,97.59,163000000.0
2007-12-21 06:17:00,97.59,97.59,97.57,97.59,202400000.0
2007-12-21 06:18:00,97.59,97.595,97.575,97.575,168500000.0
2007-12-21 06:19:00,97.58,97.585,97.565,97.565,181800000.0
2007-12-21 06:20:00,97.565,97.6,97.55,97.595,140100000.0
2007-12-21 06:21:00,97.6,97.61,97.59,97.595,129200000.0
2007-12-21 06:22:00,97.595,97.6,97.59,97.595,127900000.0
2007-12-21 06:23:00,97.595,97.595,97.575,97.575,50800000.0
2007-12-21 06:24:00,97.575,97.58,97.57,97.57,52700000.0
2007-12-21 06:25:00,97.57,97.585,97.54,97.555,101100000.0
2007-12-21 06:26:00,97.56,97.565,97.49,97.505,197000001.0
2007-12-21 06:27:00,97.495,97.53,97.49,97.525,299600003.0
2007-12-21 06:28:00,97.525,97.535,97.515,97.535,63800000.0
2007-12-21 06:29:00,97.54,97.545,97.525,97.535,57200000.0
2007-12-21 06:30:00,97.53,97.545,97.52,97.525,50800000.0
2007-12-21 06:31:00,97.525,97.535,97.5,97.505,142300000.0
2007-12-21 06:32:00,97.515,97.525,97.5,97.51,165200000.0
2007-12-21 06:33:00,97.51,97.51,97.5,97.505,161700001.0
2007-12-21 06:34:00,97.52,97.535,97.51,97.525,82400000.0
2007-12-21 06:35:00,97.525,97.53,97.52,97.52,115900000.0
2007-12-21 06:36:00,97.52,97.53,97.515,97.52,108900000.0
2007-12-21 06:37:00,97.52,97.525,97.52,97.52,41100000.0
2007-12-21 06:38:00,97.52,97.54,97.52,97.54,163500000.0
2007-12-21 06:39:00,97.54,97.55,97.54,97.54,147600000.0
2007-12-21 06:40:00,97.55,97.555,97.55,97.55,1500000.0
2007-12-21 06:41:00,97.555,97.565,97.55,97.56,201100000.0
2007-12-21 06:42:00,97.56,97.595,97.56,97.565,634600000.0
2007-12-21 06:43:00,97.57,97.58,97.57,97.575,142400000.0
2007-12-21 06:44:00,97.575,97.58,97.565,97.575,110900000.0
2007-12-21 06:45:00,97.575,97.58,97.57,97.57,134800000.0
2007-12-21 06:46:00,97.57,97.57,97.56,97.57,61400000.0
2007-12-21 06:47:00,97.57,97.58,97.555,97.575,99900000.0
2007-12-21 06:48:00,97.575,97.575,97.555,97.56,375700000.0
2007-12-21 06:49:00,97.56,97.565,97.535,97.535,147200000.0
2007-12-21 06:50:00,97.54,97.54,97.515,97.53,394000000.0
2007-12-21 06:51:00,97.53,97.54,97.52,97.52,204800000.0
2007-12-21 06:52:00,97.52,97.54,97.51,97.53,162500000.0
2007-12-21 06:53:00,97.53,97.53,97.52,97.52,100800000.0
2007-12-21 06:54:00,97.52,97.525,97.52,97.525,58300000.0
2007-12-21 06:55:00,97.52,97.53,97.515,97.52,136300000.0
2007-12-21 06:56:00,97.525,97.53,97.52,97.52,161200000.0
2007-12-21 06:57:00,97.52,97.52,97.49,97.49,113900000.0
2007-12-21 06:58:00,97.49,97.5,97.49,97.49,101900000.0
2007-12-21 06:59:00,97.49,97.495,97.46,97.465,212200000.0
2007-12-21 07:00:00,97.48,97.485,97.47,97.475,183500000.0
2007-12-21 07:01:00,97.475,97.48,97.46,97.465,189900000.0
2007-12-21 07:02:00,97.46,97.485,97.455,97.48,423700000.0
2007-12-21 07:03:00,97.48,97.48,97.45,97.47,140900000.0
2007-12-21 07:04:00,97.47,97.47,97.435,97.44,215500000.0
2007-12-21 07:05:00,97.45,97.47,97.435,97.44,276000000.0
2007-12-21 07:06:00,97.435,97.45,97.435,97.445,97900000.0
2007-12-21 07:07:00,97.45,97.45,97.44,97.44,92000000.0
2007-12-21 07:08:00,97.44,97.47,97.44,97.47,288900000.0
2007-12-21 07:09:00,97.47,97.47,97.455,97.455,135200000.0
2007-12-21 07:10:00,97.455,97.47,97.455,97.46,42000000.0
2007-12-21 07:11:00,97.46,97.49,97.46,97.49,65700000.0
2007-12-21 07:12:00,97.49,97.51,97.485,97.49,160500000.0
2007-12-21 07:13:00,97.48,97.49,97.48,97.49,8600000.0
2007-12-21 07:14:00,97.49,97.5,97.485,97.5,125100000.0
2007-12-21 07:15:00,97.5,97.51,97.5,97.505,64600000.0
2007-12-21 07:16:00,97.515,97.53,97.51,97.53,42500000.0
2007-12-21 07:17:00,97.53,97.535,97.515,97.53,41400000.0
2007-12-21 07:18:00,97.515,97.53,97.515,97.52,94500000.0
2007-12-21 07:19:00,97.52,97.53,97.495,97.51,83099999.0
2007-12-21 07:20:00,97.51,97.51,97.5,97.5,16100000.0
2007-12-21 07:21:00,97.51,97.51,97.49,97.49,28500000.0
2007-12-21 07:22:00,97.505,97.505,97.49,97.5,48300000.0
2007-12-21 07:23:00,97.5,97.5,97.48,97.485,23300000.0
2007-12-21 07:24:00,97.495,97.495,97.49,97.49,11100000.0
2007-12-21 07:25:00,97.49,97.49,97.47,97.47,96200000.0
2007-12-21 07:26:00,97.47,97.485,97.425,97.43,163700000.0
2007-12-21 07:27:00,97.425,97.435,97.415,97.43,242700000.0
2007-12-21 07:28:00,97.43,97.435,97.42,97.43,65000000.0
2007-12-21 07:29:00,97.43,97.455,97.43,97.45,199900000.0
2007-12-21 07:30:00,97.46,97.48,97.445,97.455,341600000.0
2007-12-21 07:31:00,97.46,97.46,97.45,97.46,32700000.0
2007-12-21 07:32:00,97.46,97.46,97.46,97.46,18400000.0
2007-12-21 07:33:00,97.46,97.465,97.46,97.46,32700000.0
2007-12-21 07:34:00,97.46,97.46,97.435,97.44,32100000.0
2007-12-21 07:35:00,97.44,97.44,97.435,97.44,37200000.0
2007-12-21 07:36:00,97.44,97.455,97.435,97.435,196700000.0
2007-12-21 07:37:00,97.435,97.435,97.415,97.425,169900000.0
2007-12-21 07:38:00,97.43,97.44,97.425,97.425,49100000.0
2007-12-21 07:39:00,97.425,97.435,97.41,97.425,153900000.0
2007-12-21 07:40:00,97.42,97.46,97.42,97.455,308700000.0
2007-12-21 07:41:00,97.45,97.455,97.43,97.435,83000000.0
2007-12-21 07:42:00,97.435,97.45,97.425,97.445,182600000.0
2007-12-21 07:43:00,97.445,97.48,97.445,97.475,23800000.0
2007-12-21 07:44:00,97.485,97.49,97.48,97.48,105700000.0
2007-12-21 07:45:00,97.48,97.525,97.48,97.51,75500000.0
2007-12-21 07:46:00,97.51,97.52,97.51,97.515,81700000.0
2007-12-21 07:47:00,97.5,97.52,97.5,97.515,40400000.0
2007-12-21 07:48:00,97.52,97.53,97.52,97.53,173600000.0
2007-12-21 07:49:00,97.53,97.53,97.515,97.53,171399999.0
2007-12-21 07:50:00,97.53,97.535,97.51,97.52,144700000.0
2007-12-21 07:51:00,97.525,97.535,97.52,97.53,122700000.0
2007-12-21 07:52:00,97.53,97.54,97.495,97.515,333400000.0
2007-12-21 07:53:00,97.51,97.52,97.495,97.5,400600000.0
2007-12-21 07:54:00,97.5,97.53,97.5,97.525,185899998.0
2007-12-21 07:55:00,97.525,97.54,97.525,97.54,228100000.0
2007-12-21 07:56:00,97.54,97.54,97.5,97.51,225200000.0
2007-12-21 07:57:00,97.51,97.52,97.505,97.515,109200000.0
2007-12-21 07:58:00,97.52,97.52,97.48,97.49,190800000.0
2007-12-21 07:59:00,97.49,97.55,97.49,97.55,244700000.0
2007-12-21 08:00:00,97.545,97.55,97.515,97.525,415900001.0
2007-12-21 08:01:00,97.525,97.535,97.51,97.52,225600000.0
2007-12-21 08:02:00,97.53,97.535,97.515,97.525,371600000.0
2007-12-21 08:03:00,97.52,97.565,97.515,97.565,172600000.0
2007-12-21 08:04:00,97.565,97.565,97.54,97.54,92800000.0
2007-12-21 08:05:00,97.54,97.54,97.515,97.525,119400000.0
2007-12-21 08:06:00,97.53,97.54,97.525,97.53,120100000.0
2007-12-21 08:07:00,97.53,97.535,97.515,97.515,142300000.0
2007-12-21 08:08:00,97.515,97.535,97.515,97.525,91500000.0
2007-12-21 08:09:00,97.525,97.525,97.5,97.515,91400000.0
2007-12-21 08:10:00,97.515,97.53,97.515,97.53,72800000.0
2007-12-21 08:11:00,97.53,97.53,97.52,97.525,87000000.0
2007-12-21 08:12:00,97.53,97.535,97.515,97.53,335700000.0
2007-12-21 08:13:00,97.53,97.53,97.52,97.525,16700000.0
2007-12-21 08:14:00,97.525,97.54,97.52,97.535,81200000.0
2007-12-21 08:15:00,97.535,97.54,97.525,97.54,53200000.0
2007-12-21 08:16:00,97.54,97.54,97.505,97.51,213600000.0
2007-12-21 08:17:00,97.51,97.51,97.475,97.485,141500000.0
2007-12-21 08:18:00,97.485,97.495,97.475,97.49,150900000.0
2007-12-21 08:19:00,97.49,97.515,97.475,97.51,174000000.0
2007-12-21 08:20:00,97.51,97.52,97.5,97.5,20800000.0
2007-12-21 08:21:00,97.5,97.5,97.495,97.495,5900000.0
2007-12-21 08:22:00,97.495,97.52,97.47,97.5,91100000.0
2007-12-21 08:23:00,97.49,97.54,97.49,97.54,263500000.0
2007-12-21 08:24:00,97.535,97.535,97.525,97.525,157100000.0
2007-12-21 08:25:00,97.525,97.61,97.52,97.57,448499999.0
2007-12-21 08:26:00,97.57,97.6,97.55,97.6,181600000.0
2007-12-21 08:27:00,97.6,97.6,97.535,97.545,189100000.0
2007-12-21 08:28:00,97.545,97.55,97.54,97.545,85500000.0
2007-12-21 08:29:00,97.54,97.55,97.505,97.525,251600001.0
2007-12-21 08:30:00,97.53,97.6,97.53,97.59,285400000.0
2007-12-21 08:31:00,97.595,97.61,97.56,97.57,338400000.0
2007-12-21 08:32:00,97.57,97.585,97.565,97.57,194600000.0
2007-12-21 08:33:00,97.575,97.585,97.57,97.57,70200000.0
2007-12-21 08:34:00,97.565,97.565,97.545,97.555,196400000.0
2007-12-21 08:35:00,97.555,97.58,97.54,97.55,221000000.0
2007-12-21 08:36:00,97.55,97.595,97.55,97.56,412000000.0
2007-12-21 08:37:00,97.555,97.58,97.505,97.525,617200000.0
2007-12-21 08:38:00,97.52,97.56,97.515,97.56,315500000.0
2007-12-21 08:39:00,97.565,97.57,97.535,97.55,82300000.0
2007-12-21 08:40:00,97.55,97.565,97.545,97.55,114800000.0
2007-12-21 08:41:00,97.55,97.565,97.52,97.52,139000000.0
2007-12-21 08:42:00,97.545,97.555,97.545,97.55,18700000.0
2007-12-21 08:43:00,97.54,97.575,97.54,97.575,73400000.0
2007-12-21 08:44:00,97.57,97.615,97.57,97.615,207200000.0
2007-12-21 08:45:00,97.63,97.63,97.595,97.615,256100000.0
2007-12-21 08:46:00,97.615,97.67,97.61,97.635,107200000.0
2007-12-21 08:47:00,97.635,97.67,97.61,97.665,203500001.0
2007-12-21 08:48:00,97.66,97.685,97.655,97.665,130900000.0
2007-12-21 08:49:00,97.66,97.69,97.66,97.67,171100000.0
2007-12-21 08:50:00,97.67,97.71,97.67,97.695,45700000.0
2007-12-21 08:51:00,97.7,97.7,97.66,97.69,369000000.0
2007-12-21 08:52:00,97.68,97.68,97.58,97.625,764500000.0
2007-12-21 08:53:00,97.625,97.635,97.57,97.61,570900002.0
2007-12-21 08:54:00,97.61,97.64,97.585,97.62,637200000.0
2007-12-21 08:55:00,97.62,97.64,97.61,97.63,466200000.0
2007-12-21 08:56:00,97.63,97.64,97.62,97.62,588200000.0
2007-12-21 08:57:00,97.62,97.64,97.61,97.62,902900000.0
2007-12-21 08:58:00,97.62,97.62,97.6,97.615,538200001.0
2007-12-21 08:59:00,97.62,97.66,97.6,97.66,825300001.0
2007-12-21 09:00:00,97.65,97.66,97.62,97.64,766300001.0
2007-12-21 09:01:00,97.645,97.65,97.625,97.635,528099999.0
2007-12-21 09:02:00,97.635,97.65,97.59,97.6,785499999.0
2007-12-21 09:03:00,97.6,97.61,97.585,97.6,499700000.0
2007-12-21 09:04:00,97.595,97.615,97.575,97.615,397599998.0
2007-12-21 09:05:00,97.615,97.64,97.615,97.63,328400000.0
2007-12-21 09:06:00,97.63,97.7,97.63,97.695,1023000001.0
2007-12-21 09:07:00,97.7,97.75,97.695,97.75,1072800000.0
2007-12-21 09:08:00,97.745,97.805,97.735,97.775,1008399998.0
2007-12-21 09:09:00,97.775,97.97,97.77,97.97,920200000.0
2007-12-21 09:10:00,97.97,98.045,97.97,97.975,776300000.0
2007-12-21 09:11:00,97.975,97.995,97.96,97.975,554800000.0
2007-12-21 09:12:00,97.975,98.0,97.95,97.985,1147500000.0
2007-12-21 09:13:00,97.985,98.115,97.96,98.08,941200000.0
2007-12-21 09:14:00,98.08,98.1,98.02,98.04,809600000.0
2007-12-21 09:15:00,98.04,98.08,98.02,98.07,790000000.0
2007-12-21 09:16:00,98.07,98.155,98.07,98.145,896500000.0
2007-12-21 09:17:00,98.145,98.15,98.115,98.14,1316799999.0
2007-12-21 09:18:00,98.14,98.145,98.095,98.14,777900000.0
2007-12-21 09:19:00,98.14,98.155,98.115,98.14,757500002.0
2007-12-21 09:20:00,98.14,98.15,98.13,98.14,504700000.0
2007-12-21 09:21:00,98.14,98.15,98.12,98.14,419199998.0
2007-12-21 09:22:00,98.14,98.14,98.06,98.075,554000001.0
2007-12-21 09:23:00,98.065,98.08,98.01,98.03,435600000.0
2007-12-21 09:24:00,98.03,98.05,98.015,98.025,501200000.0
2007-12-21 09:25:00,98.03,98.05,98.01,98.01,456300000.0
2007-12-21 09:26:00,98.01,98.01,97.96,97.965,594100000.0
2007-12-21 09:27:00,97.965,97.965,97.95,97.955,283800000.0
2007-12-21 09:28:00,97.955,97.98,97.95,97.97,432400000.0
2007-12-21 09:29:00,97.97,97.98,97.955,97.965,285799999.0
2007-12-21 09:30:00,97.965,97.965,97.94,97.945,330800000.0
2007-12-21 09:31:00,97.94,97.96,97.94,97.95,312100000.0
2007-12-21 09:32:00,97.95,97.99,97.95,97.95,236700000.0
2007-12-21 09:33:00,97.95,97.98,97.94,97.945,662200001.0
2007-12-21 09:34:00,97.95,97.97,97.945,97.97,534699999.0
2007-12-21 09:35:00,97.97,98.005,97.965,98.0,567700000.0
2007-12-21 09:36:00,98.0,98.01,97.98,98.0,713799999.0
2007-12-21 09:37:00,98.0,98.01,97.99,98.0,295699998.0
2007-12-21 09:38:00,98.005,98.01,97.99,97.99,517500000.0
2007-12-21 09:39:00,97.99,98.0,97.98,97.985,359999999.0
2007-12-21 09:40:00,97.985,97.99,97.96,97.96,85200000.0
2007-12-21 09:41:00,97.96,97.97,97.935,97.95,378400000.0
2007-12-21 09:42:00,97.945,97.99,97.945,97.985,425500000.0
2007-12-21 09:43:00,97.985,98.005,97.96,97.96,312400001.0
2007-12-21 09:44:00,97.975,98.01,97.96,97.99,471800000.0
2007-12-21 09:45:00,97.995,97.995,97.985,97.995,214300000.0
2007-12-21 09:46:00,97.995,98.01,97.99,98.01,223100000.0
2007-12-21 09:47:00,98.015,98.025,98.0,98.01,169500000.0
2007-12-21 09:48:00,98.01,98.015,97.99,97.99,282799998.0
2007-12-21 09:49:00,97.995,98.005,97.97,98.005,190199999.0
2007-12-21 09:50:00,98.005,98.035,97.995,98.03,179100000.0
2007-12-21 09:51:00,98.03,98.04,98.015,98.035,200900000.0
2007-12-21 09:52:00,98.04,98.055,98.015,98.015,219300000.0
2007-12-21 09:53:00,98.015,98.03,98.01,98.03,261900000.0
2007-12-21 09:54:00,98.03,98.06,98.01,98.035,241899998.0
2007-12-21 09:55:00,98.035,98.07,98.03,98.05,223699999.0
2007-12-21 09:56:00,98.05,98.05,98.01,98.015,331699994.0
2007-12-21 09:57:00,98.015,98.04,98.01,98.015,654299992.0
2007-12-21 09:58:00,98.0,98.05,98.0,98.04,113700000.0
2007-12-21 09:59:00,98.04,98.045,98.035,98.04,213300000.0
2007-12-21 10:00:00,98.035,98.05,98.03,98.035,347100000.0
2007-12-21 10:01:00,98.03,98.04,98.005,98.015,405400000.0
2007-12-21 10:02:00,98.02,98.02,97.97,97.98,475700000.0
2007-12-21 10:03:00,97.98,97.98,97.95,97.96,459200000.0
2007-12-21 10:04:00,97.96,97.985,97.955,97.96,177000000.0
2007-12-21 10:05:00,97.96,98.045,97.95,98.045,513500000.0
2007-12-21 10:06:00,98.045,98.045,97.995,98.015,349200000.0
2007-12-21 10:07:00,98.02,98.03,98.005,98.005,244600000.0
2007-12-21 10:08:00,98.005,98.025,97.995,98.0,155900000.0
2007-12-21 10:09:00,98.0,98.02,97.99,98.01,565200000.0
2007-12-21 10:10:00,98.01,98.025,98.0,98.005,181300000.0
2007-12-21 10:11:00,98.005,98.005,97.985,97.99,371600001.0
2007-12-21 10:12:00,97.99,98.02,97.98,98.02,577800000.0
2007-12-21 10:13:00,98.02,98.025,97.97,97.98,515800001.0
2007-12-21 10:14:00,97.98,98.0,97.975,97.99,504999997.0
2007-12-21 10:15:00,97.99,97.99,97.97,97.98,388500000.0
2007-12-21 10:16:00,97.98,98.0,97.98,97.98,545700000.0
2007-12-21 10:17:00,97.98,97.99,97.965,97.97,471900000.0
2007-12-21 10:18:00,97.97,97.98,97.945,97.945,603199999.0
2007-12-21 10:19:00,97.95,97.955,97.935,97.94,618800001.0
2007-12-21 10:20:00,97.945,97.95,97.93,97.95,525000001.0
2007-12-21 10:21:00,97.95,97.95,97.935,97.94,368300000.0
2007-12-21 10:22:00,97.94,97.955,97.935,97.95,172700000.0
2007-12-21 10:23:00,97.95,97.95,97.91,97.91,411400000.0
2007-12-21 10:24:00,97.905,97.92,97.905,97.92,124600000.0
2007-12-21 10:25:00,97.925,97.95,97.925,97.95,153100000.0
2007-12-21 10:26:00,97.95,97.95,97.935,97.95,180300000.0
2007-12-21 10:27:00,97.95,97.95,97.925,97.93,237800000.0
2007-12-21 10:28:00,97.93,97.93,97.915,97.92,301500000.0
2007-12-21 10:29:00,97.92,97.92,97.89,97.89,226600000.0
2007-12-21 10:30:00,97.89,97.9,97.875,97.875,424600000.0
2007-12-21 10:31:00,97.875,97.89,97.87,97.875,181000000.0
2007-12-21 10:32:00,97.87,97.915,97.87,97.91,338800000.0
2007-12-21 10:33:00,97.91,97.92,97.91,97.92,117000000.0
2007-12-21 10:34:00,97.92,97.94,97.905,97.94,312200000.0
2007-12-21 10:35:00,97.94,97.94,97.92,97.92,357800000.0
2007-12-21 10:36:00,97.92,97.955,97.92,97.95,221200000.0
2007-12-21 10:37:00,97.95,97.965,97.935,97.94,240600000.0
2007-12-21 10:38:00,97.94,97.97,97.915,97.97,225500000.0
2007-12-21 10:39:00,97.975,97.975,97.955,97.96,465200000.0
2007-12-21 10:40:00,97.96,98.005,97.96,97.99,372500000.0
2007-12-21 10:41:00,97.99,97.995,97.97,97.975,630600000.0
2007-12-21 10:42:00,97.975,98.0,97.975,97.99,535400000.0
2007-12-21 10:43:00,97.99,98.0,97.985,97.985,457500000.0
2007-12-21 10:44:00,97.985,98.0,97.98,97.995,303200000.0
2007-12-21 10:45:00,98.0,98.005,97.995,98.0,137000000.0
2007-12-21 10:46:00,98.0,98.005,97.99,97.995,334900000.0
2007-12-21 10:47:00,97.995,98.005,97.965,97.98,601700000.0
2007-12-21 10:48:00,97.98,97.99,97.97,97.975,492100002.0
2007-12-21 10:49:00,97.975,97.98,97.97,97.98,115600000.0
2007-12-21 10:50:00,97.98,97.985,97.97,97.975,273900000.0
2007-12-21 10:51:00,97.975,97.975,97.96,97.965,176100000.0
2007-12-21 10:52:00,97.96,97.97,97.955,97.955,125000000.0
2007-12-21 10:53:00,97.955,97.965,97.945,97.95,144100000.0
2007-12-21 10:54:00,97.955,97.98,97.95,97.975,73900000.0
2007-12-21 10:55:00,97.975,97.985,97.97,97.98,236800000.0
2007-12-21 10:56:00,97.98,98.015,97.98,98.01,277600000.0
2007-12-21 10:57:00,98.01,98.03,97.995,98.015,344900000.0
2007-12-21 10:58:00,98.02,98.02,98.005,98.01,120300000.0
2007-12-21 10:59:00,98.01,98.03,97.99,98.01,310700000.0
2007-12-21 11:00:00,98.01,98.02,97.985,98.01,360200000.0
2007-12-21 11:01:00,98.01,98.03,97.99,98.0,239200000.0
2007-12-21 11:02:00,98.01,98.02,98.0,98.01,341700000.0
2007-12-21 11:03:00,98.01,98.01,97.995,98.005,93300000.0
2007-12-21 11:04:00,98.005,98.01,97.99,97.995,93600000.0
2007-12-21 11:05:00,97.99,98.005,97.985,97.995,60800000.0
2007-12-21 11:06:00,97.995,97.995,97.98,97.985,166700000.0
2007-12-21 11:07:00,97.99,98.0,97.965,97.975,279900000.0
2007-12-21 11:08:00,97.98,97.99,97.97,97.98,89400000.0
2007-12-21 11:09:00,97.98,98.01,97.98,98.01,260300000.0
2007-12-21 11:10:00,98.01,98.02,97.99,98.02,275600000.0
2007-12-21 11:11:00,98.02,98.04,98.02,98.03,373800000.0
2007-12-21 11:12:00,98.03,98.05,98.025,98.05,344899999.0
2007-12-21 11:13:00,98.05,98.065,98.045,98.06,267700000.0
2007-12-21 11:14:00,98.06,98.07,98.04,98.055,277000000.0
2007-12-21 11:15:00,98.055,98.06,98.035,98.04,241300000.0
2007-12-21 11:16:00,98.04,98.05,98.025,98.04,415900000.0
2007-12-21 11:17:00,98.04,98.05,98.025,98.04,521000000.0
2007-12-21 11:18:00,98.035,98.055,98.025,98.035,490800001.0
2007-12-21 11:19:00,98.035,98.055,98.035,98.05,290300001.0
2007-12-21 11:20:00,98.055,98.08,98.055,98.08,404500000.0
2007-12-21 11:21:00,98.08,98.08,98.065,98.07,397000000.0
2007-12-21 11:22:00,98.07,98.11,98.07,98.085,407500000.0
2007-12-21 11:23:00,98.09,98.1,98.07,98.08,184200000.0
2007-12-21 11:24:00,98.09,98.09,98.075,98.09,144000000.0
2007-12-21 11:25:00,98.09,98.13,98.07,98.11,620400000.0
2007-12-21 11:26:00,98.11,98.13,98.1,98.1,297100000.0
2007-12-21 11:27:00,98.1,98.11,98.09,98.09,137600000.0
2007-12-21 11:28:00,98.095,98.1,98.065,98.075,326200000.0
2007-12-21 11:29:00,98.075,98.1,98.07,98.1,271600000.0
2007-12-21 11:30:00,98.1,98.135,98.1,98.1,379900000.0
2007-12-21 11:31:00,98.095,98.14,98.095,98.115,543200000.0
2007-12-21 11:32:00,98.11,98.14,98.11,98.13,578300000.0
2007-12-21 11:33:00,98.13,98.18,98.13,98.16,513500000.0
2007-12-21 11:34:00,98.165,98.18,98.155,98.18,434600000.0
2007-12-21 11:35:00,98.175,98.215,98.16,98.215,430699999.0
2007-12-21 11:36:00,98.215,98.22,98.205,98.205,618800001.0
2007-12-21 11:37:00,98.2,98.23,98.19,98.22,543900000.0
2007-12-21 11:38:00,98.22,98.23,98.21,98.22,283400000.0
2007-12-21 11:39:00,98.22,98.25,98.22,98.23,813900000.0
2007-12-21 11:40:00,98.23,98.255,98.23,98.25,411600000.0
2007-12-21 11:41:00,98.25,98.27,98.235,98.26,268700000.0
2007-12-21 11:42:00,98.26,98.28,98.24,98.265,266800000.0
2007-12-21 11:43:00,98.265,98.27,98.255,98.26,176300000.0
2007-12-21 11:44:00,98.265,98.265,98.215,98.23,468300000.0
2007-12-21 11:45:00,98.225,98.245,98.22,98.245,427800000.0
2007-12-21 11:46:00,98.245,98.245,98.215,98.215,393800000.0
2007-12-21 11:47:00,98.215,98.23,98.215,98.22,125000001.0
2007-12-21 11:48:00,98.22,98.22,98.21,98.215,186400000.0
2007-12-21 11:49:00,98.215,98.245,98.205,98.22,164900000.0
2007-12-21 11:50:00,98.215,98.23,98.215,98.23,358700000.0
2007-12-21 11:51:00,98.225,98.23,98.21,98.215,190400000.0
2007-12-21 11:52:00,98.22,98.225,98.22,98.225,34400000.0
2007-12-21 11:53:00,98.225,98.255,98.21,98.25,418400000.0
2007-12-21 11:54:00,98.25,98.26,98.245,98.255,144900000.0
2007-12-21 11:55:00,98.25,98.26,98.24,98.245,214500000.0
2007-12-21 11:56:00,98.245,98.25,98.225,98.24,221700000.0
2007-12-21 11:57:00,98.235,98.24,98.22,98.225,172500000.0
2007-12-21 11:58:00,98.225,98.255,98.22,98.245,258700000.0
2007-12-21 11:59:00,98.245,98.245,98.195,98.215,315300000.0
2007-12-21 12:00:00,98.215,98.215,98.185,98.2,568299999.0
2007-12-21 12:01:00,98.2,98.2,98.19,98.19,171100000.0
2007-12-21 12:02:00,98.195,98.205,98.17,98.18,500400000.0
2007-12-21 12:03:00,98.18,98.21,98.18,98.21,386600000.0
2007-12-21 12:04:00,98.21,98.22,98.195,98.21,144400000.0
2007-12-21 12:05:00,98.21,98.22,98.205,98.21,139900000.0
2007-12-21 12:06:00,98.21,98.22,98.2,98.21,125100000.0
2007-12-21 12:07:00,98.205,98.22,98.205,98.21,83800000.0
2007-12-21 12:08:00,98.21,98.215,98.205,98.21,60200000.0
2007-12-21 12:09:00,98.21,98.21,98.185,98.19,111700000.0
2007-12-21 12:10:00,98.19,98.215,98.185,98.205,118200000.0
2007-12-21 12:11:00,98.205,98.205,98.18,98.18,240500000.0
2007-12-21 12:12:00,98.18,98.205,98.18,98.19,246200000.0
2007-12-21 12:13:00,98.19,98.225,98.18,98.21,181300000.0
2007-12-21 12:14:00,98.21,98.21,98.165,98.17,565899997.0
2007-12-21 12:15:00,98.17,98.17,98.16,98.17,172400000.0
2007-12-21 12:16:00,98.16,98.18,98.16,98.18,306499998.0
2007-12-21 12:17:00,98.18,98.185,98.16,98.16,252100000.0
2007-12-21 12:18:00,98.165,98.165,98.15,98.165,39500000.0
2007-12-21 12:19:00,98.165,98.17,98.145,98.15,214700000.0
2007-12-21 12:20:00,98.15,98.155,98.12,98.125,134400000.0
2007-12-21 12:21:00,98.125,98.14,98.095,98.105,599499998.0
2007-12-21 12:22:00,98.105,98.15,98.105,98.14,416700000.0
2007-12-21 12:23:00,98.14,98.14,98.11,98.12,248200000.0
2007-12-21 12:24:00,98.12,98.12,98.11,98.115,227000000.0
2007-12-21 12:25:00,98.12,98.12,98.1,98.1,193700000.0
2007-12-21 12:26:00,98.1,98.11,98.095,98.11,250200000.0
2007-12-21 12:27:00,98.11,98.115,98.07,98.07,387300000.0
2007-12-21 12:28:00,98.07,98.07,98.055,98.055,144100000.0
2007-12-21 12:29:00,98.06,98.06,98.035,98.04,208900000.0
2007-12-21 12:30:00,98.035,98.04,98.025,98.03,362900000.0
2007-12-21 12:31:00,98.035,98.055,98.015,98.035,380900001.0
2007-12-21 12:32:00,98.04,98.04,98.0,98.015,415200000.0
2007-12-21 12:33:00,98.015,98.02,97.99,98.0,374900000.0
2007-12-21 12:34:00,98.0,98.01,97.97,97.99,469400000.0
2007-12-21 12:35:00,97.99,97.99,97.95,97.97,366500000.0
2007-12-21 12:36:00,97.97,98.02,97.97,98.02,331300000.0
2007-12-21 12:37:00,98.01,98.015,97.99,97.99,391800000.0
2007-12-21 12:38:00,97.99,98.005,97.965,97.975,371500000.0
2007-12-21 12:39:00,97.975,97.975,97.94,97.945,82400000.0
2007-12-21 12:40:00,97.945,97.97,97.935,97.955,183200000.0
2007-12-21 12:41:00,97.955,97.97,97.95,97.95,159100000.0
2007-12-21 12:42:00,97.955,97.955,97.945,97.955,15900000.0
2007-12-21 12:43:00,97.955,97.99,97.94,97.975,123000000.0
2007-12-21 12:44:00,97.98,97.995,97.955,97.99,177900000.0
2007-12-21 12:45:00,97.99,97.99,97.925,97.945,129900000.0
2007-12-21 12:46:00,97.945,97.95,97.915,97.935,532500000.0
2007-12-21 12:47:00,97.935,97.95,97.935,97.945,182700000.0
2007-12-21 12:48:00,97.945,97.95,97.885,97.925,442599999.0
2007-12-21 12:49:00,97.925,97.99,97.905,97.98,692000000.0
2007-12-21 12:50:00,97.98,98.075,97.97,98.025,638600000.0
2007-12-21 12:51:00,98.025,98.045,97.995,98.03,634600000.0
2007-12-21 12:52:00,98.03,98.055,98.03,98.035,494300000.0
2007-12-21 12:53:00,98.035,98.07,98.035,98.065,185200000.0
2007-12-21 12:54:00,98.065,98.125,98.055,98.11,526600000.0
2007-12-21 12:55:00,98.11,98.11,98.085,98.09,186100000.0
2007-12-21 12:56:00,98.09,98.095,98.07,98.075,289000000.0
2007-12-21 12:57:00,98.07,98.075,98.05,98.06,360300000.0
2007-12-21 12:58:00,98.06,98.06,98.025,98.03,420000000.0
2007-12-21 12:59:00,98.03,98.045,98.0,98.015,377300000.0
2007-12-21 13:00:00,98.01,98.015,97.97,97.995,282200000.0
2007-12-21 13:01:00,98.0,98.04,97.995,98.03,540200000.0
2007-12-21 13:02:00,98.025,98.04,98.02,98.035,69100000.0
2007-12-21 13:03:00,98.035,98.05,98.035,98.045,109500000.0
2007-12-21 13:04:00,98.045,98.1,98.045,98.08,224100000.0
2007-12-21 13:05:00,98.08,98.08,98.025,98.04,365900000.0
2007-12-21 13:06:00,98.03,98.09,98.03,98.09,124800000.0
2007-12-21 13:07:00,98.09,98.14,98.09,98.095,424800000.0
2007-12-21 13:08:00,98.1,98.115,98.085,98.095,289900000.0
2007-12-21 13:09:00,98.095,98.1,98.06,98.08,116800000.0
2007-12-21 13:10:00,98.08,98.085,98.065,98.075,146200000.0
2007-12-21 13:11:00,98.07,98.115,98.07,98.105,183300000.0
2007-12-21 13:12:00,98.095,98.115,98.095,98.11,150900000.0
2007-12-21 13:13:00,98.105,98.105,98.09,98.09,63000000.0
2007-12-21 13:14:00,98.075,98.09,98.075,98.09,33000000.0
2007-12-21 13:15:00,98.09,98.095,98.08,98.09,55600000.0
2007-12-21 13:16:00,98.1,98.12,98.095,98.115,57500000.0
2007-12-21 13:17:00,98.12,98.13,98.11,98.11,403700000.0
2007-12-21 13:18:00,98.11,98.11,98.09,98.09,251600000.0
2007-12-21 13:19:00,98.09,98.11,98.085,98.085,215500000.0
2007-12-21 13:20:00,98.08,98.11,98.06,98.085,252200000.0
2007-12-21 13:21:00,98.085,98.09,98.065,98.085,67200000.0
2007-12-21 13:22:00,98.085,98.105,98.08,98.095,227400000.0
2007-12-21 13:23:00,98.095,98.105,98.08,98.1,81800000.0
2007-12-21 13:24:00,98.1,98.105,98.095,98.105,19600000.0
2007-12-21 13:25:00,98.105,98.11,98.095,98.11,80100000.0
2007-12-21 13:26:00,98.11,98.115,98.1,98.11,62800000.0
2007-12-21 13:27:00,98.11,98.125,98.11,98.11,60900000.0
2007-12-21 13:28:00,98.115,98.12,98.115,98.115,21900000.0
2007-12-21 13:29:00,98.12,98.125,98.105,98.105,43900000.0
2007-12-21 13:30:00,98.11,98.13,98.11,98.115,130400000.0
2007-12-21 13:31:00,98.115,98.125,98.115,98.125,23200000.0
2007-12-21 13:32:00,98.125,98.125,98.105,98.115,85300000.0
2007-12-21 13:33:00,98.115,98.12,98.105,98.115,85300000.0
2007-12-21 13:34:00,98.115,98.125,98.11,98.115,87900000.0
2007-12-21 13:35:00,98.115,98.12,98.095,98.1,198700000.0
2007-12-21 13:36:00,98.1,98.105,98.09,98.095,137200000.0
2007-12-21 13:37:00,98.09,98.09,98.025,98.025,204300000.0
2007-12-21 13:38:00,98.025,98.08,98.005,98.07,524600001.0
2007-12-21 13:39:00,98.07,98.08,98.03,98.045,325800000.0
2007-12-21 13:40:00,98.04,98.05,98.025,98.045,34000000.0
2007-12-21 13:41:00,98.045,98.045,98.025,98.03,167900000.0
2007-12-21 13:42:00,98.035,98.035,98.0,98.01,120600000.0
2007-12-21 13:43:00,98.01,98.05,98.005,98.015,288200000.0
2007-12-21 13:44:00,98.01,98.03,98.01,98.02,40600000.0
2007-12-21 13:45:00,98.02,98.045,98.02,98.04,97500000.0
2007-12-21 13:46:00,98.045,98.045,98.015,98.025,169400000.0
2007-12-21 13:47:00,98.025,98.07,98.02,98.035,103300000.0
2007-12-21 13:48:00,98.035,98.035,98.02,98.025,11600000.0
2007-12-21 13:49:00,98.035,98.055,98.03,98.05,122700000.0
2007-12-21 13:50:00,98.045,98.045,98.0,98.0,85000000.0
2007-12-21 13:51:00,98.005,98.02,97.985,98.02,53400000.0
2007-12-21 13:52:00,98.025,98.03,97.995,98.01,136700000.0
2007-12-21 13:53:00,98.01,98.045,98.0,98.03,191500000.0
2007-12-21 13:54:00,98.03,98.03,97.995,98.03,165600000.0
2007-12-21 13:55:00,98.035,98.035,98.01,98.01,78200000.0
2007-12-21 13:56:00,98.01,98.03,98.0,98.025,103800000.0
2007-12-21 13:57:00,98.03,98.035,98.015,98.03,212100000.0
2007-12-21 13:58:00,98.04,98.04,97.99,98.0,533400000.0
2007-12-21 13:59:00,98.0,98.01,97.98,97.98,386200000.0
2007-12-21 14:00:00,97.985,98.02,97.98,97.995,301100000.0
2007-12-21 14:01:00,97.995,97.995,97.95,97.955,207900000.0
2007-12-21 14:02:00,97.96,97.96,97.955,97.96,83400000.0
2007-12-21 14:03:00,97.96,97.97,97.915,97.94,244000000.0
2007-12-21 14:04:00,97.94,97.955,97.935,97.945,123200000.0
2007-12-21 14:05:00,97.945,97.95,97.915,97.915,291200000.0
2007-12-21 14:06:00,97.915,97.94,97.91,97.925,429900000.0
2007-12-21 14:07:00,97.925,97.995,97.925,97.995,345100000.0
2007-12-21 14:08:00,97.99,97.99,97.965,97.965,65200000.0
2007-12-21 14:09:00,97.965,97.98,97.965,97.98,59600000.0
2007-12-21 14:10:00,97.98,97.99,97.97,97.975,47300000.0
2007-12-21 14:11:00,97.97,97.995,97.97,97.995,154700000.0
2007-12-21 14:12:00,97.99,97.99,97.975,97.98,97500000.0
2007-12-21 14:13:00,97.985,97.99,97.98,97.99,64400000.0
2007-12-21 14:14:00,97.99,97.995,97.985,97.995,33000000.0
2007-12-21 14:15:00,97.995,98.01,97.985,97.985,208300000.0
2007-12-21 14:16:00,97.985,97.99,97.945,97.965,342200000.0
2007-12-21 14:17:00,97.965,97.98,97.93,97.955,365700000.0
2007-12-21 14:18:00,97.955,97.97,97.945,97.945,353400000.0
2007-12-21 14:19:00,97.95,97.955,97.93,97.955,140500000.0
2007-12-21 14:20:00,97.955,97.975,97.955,97.955,56400000.0
2007-12-21 14:21:00,97.965,97.97,97.96,97.965,77100000.0
2007-12-21 14:22:00,97.965,97.99,97.96,97.98,204800000.0
2007-12-21 14:23:00,97.98,97.995,97.98,97.99,116300000.0
2007-12-21 14:24:00,97.99,97.99,97.975,97.98,71200000.0
2007-12-21 14:25:00,97.98,97.99,97.98,97.98,95600000.0
2007-12-21 14:26:00,97.98,97.99,97.975,97.98,138800000.0
2007-12-21 14:27:00,97.98,98.0,97.98,98.0,62600000.0
2007-12-21 14:28:00,98.0,98.035,97.985,98.035,107900000.0
2007-12-21 14:29:00,98.035,98.105,98.035,98.09,98200000.0
2007-12-21 14:30:00,98.09,98.09,98.035,98.08,354600000.0
2007-12-21 14:31:00,98.08,98.09,98.06,98.075,276700000.0
2007-12-21 14:32:00,98.07,98.12,98.07,98.105,224300000.0
2007-12-21 14:33:00,98.105,98.12,98.095,98.095,123700000.0
2007-12-21 14:34:00,98.09,98.09,98.05,98.08,81500000.0
2007-12-21 14:35:00,98.075,98.08,98.06,98.075,74100000.0
2007-12-21 14:36:00,98.075,98.09,98.055,98.085,151500000.0
2007-12-21 14:37:00,98.09,98.095,98.08,98.09,38700000.0
2007-12-21 14:38:00,98.095,98.115,98.085,98.11,118300000.0
2007-12-21 14:39:00,98.11,98.12,98.1,98.105,58000000.0
2007-12-21 14:40:00,98.11,98.115,98.105,98.115,95400000.0
2007-12-21 14:41:00,98.115,98.125,98.105,98.11,45800000.0
2007-12-21 14:42:00,98.11,98.14,98.09,98.095,97700000.0
2007-12-21 14:43:00,98.095,98.115,98.08,98.1,215400000.0
2007-12-21 14:44:00,98.095,98.105,98.09,98.1,122500000.0
2007-12-21 14:45:00,98.1,98.12,98.095,98.115,39100000.0
2007-12-21 14:46:00,98.125,98.15,98.11,98.14,151800000.0
2007-12-21 14:47:00,98.14,98.16,98.12,98.16,93300000.0
2007-12-21 14:48:00,98.16,98.175,98.14,98.16,131800000.0
2007-12-21 14:49:00,98.155,98.175,98.15,98.15,157800000.0
2007-12-21 14:50:00,98.15,98.165,98.14,98.16,157500000.0
2007-12-21 14:51:00,98.155,98.17,98.15,98.16,54400000.0
2007-12-21 14:52:00,98.155,98.165,98.135,98.145,112400000.0
2007-12-21 14:53:00,98.145,98.23,98.145,98.23,110000000.0
2007-12-21 14:54:00,98.23,98.26,98.225,98.225,163000000.0
2007-12-21 14:55:00,98.225,98.24,98.16,98.17,396800000.0
2007-12-21 14:56:00,98.165,98.175,98.155,98.175,281900000.0
2007-12-21 14:57:00,98.175,98.225,98.17,98.195,259500000.0
2007-12-21 14:58:00,98.195,98.22,98.18,98.205,233700000.0
2007-12-21 14:59:00,98.21,98.21,98.185,98.205,332200000.0
2007-12-21 15:00:00,98.21,98.22,98.195,98.2,276600000.0
2007-12-21 15:01:00,98.2,98.21,98.18,98.19,322799999.0
2007-12-21 15:02:00,98.19,98.23,98.185,98.215,349600000.0
2007-12-21 15:03:00,98.225,98.225,98.215,98.22,128600000.0
2007-12-21 15:04:00,98.22,98.26,98.205,98.255,354300000.0
2007-12-21 15:05:00,98.25,98.255,98.215,98.23,286300000.0
2007-12-21 15:06:00,98.24,98.26,98.235,98.24,41100000.0
2007-12-21 15:07:00,98.235,98.29,98.235,98.255,69300000.0
2007-12-21 15:08:00,98.255,98.365,98.255,98.335,215900000.0
2007-12-21 15:09:00,98.34,98.345,98.305,98.32,112300000.0
2007-12-21 15:10:00,98.325,98.335,98.3,98.325,142700000.0
2007-12-21 15:11:00,98.325,98.37,98.325,98.325,153500000.0
2007-12-21 15:12:00,98.325,98.355,98.295,98.295,345400000.0
2007-12-21 15:13:00,98.295,98.33,98.29,98.295,277000000.0
2007-12-21 15:14:00,98.295,98.315,98.265,98.28,216400000.0
2007-12-21 15:15:00,98.28,98.32,98.265,98.31,530000000.0
2007-12-21 15:16:00,98.315,98.32,98.28,98.28,436900000.0
2007-12-21 15:17:00,98.28,98.315,98.28,98.295,446800000.0
2007-12-21 15:18:00,98.295,98.315,98.29,98.305,205000000.0
2007-12-21 15:19:00,98.305,98.33,98.285,98.33,632600000.0
2007-12-21 15:20:00,98.33,98.38,98.325,98.35,695100000.0
2007-12-21 15:21:00,98.35,98.41,98.345,98.395,583400001.0
2007-12-21 15:22:00,98.395,98.405,98.355,98.355,434800000.0
2007-12-21 15:23:00,98.36,98.385,98.345,98.36,497600000.0
2007-12-21 15:24:00,98.36,98.38,98.36,98.37,492300000.0
2007-12-21 15:25:00,98.37,98.38,98.355,98.375,363400000.0
2007-12-21 15:26:00,98.37,98.38,98.35,98.37,622200000.0
2007-12-21 15:27:00,98.375,98.41,98.365,98.38,599200000.0
2007-12-21 15:28:00,98.38,98.46,98.375,98.435,637500000.0
2007-12-21 15:29:00,98.43,98.48,98.42,98.445,425200000.0
2007-12-21 15:30:00,98.445,98.495,98.435,98.44,690700000.0
2007-12-21 15:31:00,98.445,98.46,98.435,98.44,441600000.0
2007-12-21 15:32:00,98.44,98.445,98.42,98.43,597300000.0
2007-12-21 15:33:00,98.43,98.44,98.42,98.42,295800000.0
2007-12-21 15:34:00,98.42,98.44,98.38,98.4,507000000.0
2007-12-21 15:35:00,98.4,98.425,98.38,98.4,586000000.0
2007-12-21 15:36:00,98.395,98.41,98.385,98.39,391000000.0
2007-12-21 15:37:00,98.39,98.39,98.37,98.38,513200000.0
2007-12-21 15:38:00,98.38,98.39,98.34,98.365,509500000.0
2007-12-21 15:39:00,98.365,98.38,98.335,98.335,501500000.0
2007-12-21 15:40:00,98.335,98.37,98.335,98.35,226600000.0
2007-12-21 15:41:00,98.35,98.37,98.33,98.34,474700000.0
2007-12-21 15:42:00,98.335,98.38,98.33,98.38,667200001.0
2007-12-21 15:43:00,98.38,98.415,98.365,98.415,895400000.0
2007-12-21 15:44:00,98.41,98.42,98.39,98.39,958400000.0
2007-12-21 15:45:00,98.39,98.39,98.345,98.35,786800000.0
2007-12-21 15:46:00,98.35,98.395,98.345,98.39,577600000.0
2007-12-21 15:47:00,98.39,98.41,98.38,98.41,599300000.0
2007-12-21 15:48:00,98.41,98.445,98.385,98.43,852500000.0
2007-12-21 15:49:00,98.43,98.45,98.42,98.44,517600000.0
2007-12-21 15:50:00,98.44,98.44,98.41,98.425,1034500001.0
2007-12-21 15:51:00,98.425,98.43,98.42,98.42,439200000.0
2007-12-21 15:52:00,98.42,98.43,98.385,98.39,732200000.0
2007-12-21 15:53:00,98.39,98.42,98.385,98.41,466300000.0
2007-12-21 15:54:00,98.405,98.42,98.395,98.405,756200002.0
2007-12-21 15:55:00,98.41,98.45,98.395,98.44,767500000.0
2007-12-21 15:56:00,98.435,98.46,98.415,98.43,705900000.0
2007-12-21 15:57:00,98.435,98.47,98.43,98.45,354500000.0
2007-12-21 15:58:00,98.45,98.46,98.42,98.46,500500000.0
2007-12-21 15:59:00,98.46,98.49,98.45,98.48,525000000.0
2007-12-21 16:00:00,98.475,98.49,98.455,98.49,510400000.0
2007-12-21 16:01:00,98.49,98.5,98.47,98.485,1075899999.0
2007-12-21 16:02:00,98.505,98.605,98.495,98.55,622100000.0
2007-12-21 16:03:00,98.55,98.595,98.525,98.585,846800000.0
2007-12-21 16:04:00,98.585,98.61,98.56,98.6,795900000.0
2007-12-21 16:05:00,98.6,98.62,98.58,98.6,570500000.0
2007-12-21 16:06:00,98.605,98.61,98.565,98.585,469900000.0
2007-12-21 16:07:00,98.58,98.615,98.58,98.585,395300000.0
2007-12-21 16:08:00,98.585,98.61,98.585,98.6,481000000.0
2007-12-21 16:09:00,98.59,98.61,98.58,98.59,575899999.0
2007-12-21 16:10:00,98.59,98.615,98.59,98.6,311900000.0
2007-12-21 16:11:00,98.605,98.615,98.585,98.6,516100001.0
2007-12-21 16:12:00,98.6,98.61,98.585,98.59,474000000.0
2007-12-21 16:13:00,98.585,98.6,98.575,98.58,412700000.0
2007-12-21 16:14:00,98.58,98.595,98.555,98.57,356500000.0
2007-12-21 16:15:00,98.57,98.575,98.55,98.56,246200000.0
2007-12-21 16:16:00,98.565,98.58,98.56,98.565,141200000.0
2007-12-21 16:17:00,98.565,98.59,98.545,98.58,349200000.0
2007-12-21 16:18:00,98.58,98.595,98.57,98.585,222800000.0
2007-12-21 16:19:00,98.585,98.6,98.575,98.59,387100001.0
2007-12-21 16:20:00,98.59,98.61,98.59,98.61,387900000.0
2007-12-21 16:21:00,98.61,98.62,98.57,98.59,534200000.0
2007-12-21 16:22:00,98.59,98.59,98.57,98.57,429600000.0
2007-12-21 16:23:00,98.57,98.575,98.55,98.56,309000000.0
2007-12-21 16:24:00,98.56,98.57,98.525,98.525,526499999.0
2007-12-21 16:25:00,98.53,98.545,98.515,98.535,353000000.0
2007-12-21 16:26:00,98.535,98.55,98.51,98.51,408100000.0
2007-12-21 16:27:00,98.52,98.525,98.48,98.505,584400000.0
2007-12-21 16:28:00,98.5,98.515,98.485,98.515,268200000.0
2007-12-21 16:29:00,98.515,98.52,98.49,98.51,215200000.0
2007-12-21 16:30:00,98.51,98.525,98.5,98.505,403100000.0
2007-12-21 16:31:00,98.505,98.55,98.495,98.54,504100000.0
2007-12-21 16:32:00,98.54,98.6,98.535,98.59,514900000.0
2007-12-21 16:33:00,98.6,98.61,98.555,98.58,486300000.0
2007-12-21 16:34:00,98.58,98.595,98.56,98.575,445200000.0
2007-12-21 16:35:00,98.575,98.6,98.57,98.59,436700000.0
2007-12-21 16:36:00,98.59,98.62,98.585,98.595,579400000.0
2007-12-21 16:37:00,98.595,98.63,98.595,98.62,402500000.0
2007-12-21 16:38:00,98.62,98.635,98.58,98.58,431700000.0
2007-12-21 16:39:00,98.58,98.67,98.58,98.66,268900000.0
2007-12-21 16:40:00,98.655,98.675,98.645,98.665,37600000.0
2007-12-21 16:41:00,98.66,98.695,98.645,98.69,108600000.0
2007-12-21 16:42:00,98.695,98.7,98.655,98.67,211900000.0
2007-12-21 16:43:00,98.67,98.695,98.655,98.695,192800000.0
2007-12-21 16:44:00,98.695,98.695,98.66,98.68,120700000.0
2007-12-21 16:45:00,98.68,98.705,98.67,98.7,68900000.0
2007-12-21 16:46:00,98.695,98.7,98.68,98.69,106100000.0
2007-12-21 16:47:00,98.69,98.725,98.68,98.71,381900000.0
2007-12-21 16:48:00,98.71,98.715,98.675,98.685,328100000.0
2007-12-21 16:49:00,98.685,98.705,98.68,98.7,193700000.0
2007-12-21 16:50:00,98.7,98.705,98.68,98.69,232600000.0
2007-12-21 16:51:00,98.69,98.7,98.675,98.68,308600000.0
2007-12-21 16:52:00,98.68,98.685,98.65,98.665,474700000.0
2007-12-21 16:53:00,98.67,98.67,98.645,98.66,395500000.0
2007-12-21 16:54:00,98.66,98.67,98.645,98.66,396600002.0
2007-12-21 16:55:00,98.66,98.665,98.635,98.64,394000000.0
2007-12-21 16:56:00,98.64,98.655,98.635,98.645,342000000.0
2007-12-21 16:57:00,98.64,98.65,98.63,98.63,308200000.0
2007-12-21 16:58:00,98.635,98.645,98.615,98.63,160500000.0
2007-12-21 16:59:00,98.63,98.655,98.605,98.655,412800000.0
2007-12-21 17:00:00,98.665,98.74,98.645,98.735,438599999.0
2007-12-21 17:01:00,98.735,98.745,98.715,98.725,289000000.0
2007-12-21 17:02:00,98.73,98.775,98.7,98.76,158700000.0
2007-12-21 17:03:00,98.76,98.765,98.725,98.745,406900000.0
2007-12-21 17:04:00,98.745,98.745,98.71,98.745,373600000.0
2007-12-21 17:05:00,98.745,98.79,98.72,98.73,361600000.0
2007-12-21 17:06:00,98.73,98.775,98.705,98.77,364900000.0
2007-12-21 17:07:00,98.765,98.78,98.76,98.775,413400000.0
2007-12-21 17:08:00,98.77,98.77,98.725,98.73,268000000.0
2007-12-21 17:09:00,98.73,98.74,98.725,98.74,322500000.0
2007-12-21 17:10:00,98.74,98.755,98.73,98.755,449100000.0
2007-12-21 17:11:00,98.755,98.755,98.715,98.715,138400000.0
2007-12-21 17:12:00,98.715,98.755,98.715,98.72,428200000.0
2007-12-21 17:13:00,98.73,98.735,98.715,98.725,194500000.0
2007-12-21 17:14:00,98.725,98.765,98.725,98.75,346700000.0
2007-12-21 17:15:00,98.75,98.76,98.735,98.755,126100000.0
2007-12-21 17:16:00,98.765,98.775,98.705,98.705,203100000.0
2007-12-21 17:17:00,98.71,98.725,98.695,98.705,299200000.0
2007-12-21 17:18:00,98.705,98.735,98.7,98.73,206100000.0
2007-12-21 17:19:00,98.73,98.795,98.73,98.795,288200000.0
2007-12-21 17:20:00,98.795,98.815,98.79,98.81,340900000.0
2007-12-21 17:21:00,98.815,98.825,98.805,98.825,206600000.0
2007-12-21 17:22:00,98.82,98.825,98.77,98.77,326000000.0
2007-12-21 17:23:00,98.77,98.785,98.725,98.785,612800000.0
2007-12-21 17:24:00,98.785,98.785,98.76,98.77,551500000.0
2007-12-21 17:25:00,98.76,98.81,98.755,98.81,375000000.0
2007-12-21 17:26:00,98.81,98.815,98.785,98.79,274200000.0
2007-12-21 17:27:00,98.79,98.81,98.77,98.805,329700000.0
2007-12-21 17:28:00,98.81,98.81,98.765,98.78,392500000.0
2007-12-21 17:29:00,98.78,98.785,98.715,98.715,261400000.0
2007-12-21 17:30:00,98.72,98.76,98.715,98.75,488000000.0
2007-12-21 17:31:00,98.75,98.765,98.735,98.745,172600000.0
2007-12-21 17:32:00,98.745,98.745,98.705,98.74,119100000.0
2007-12-21 17:33:00,98.74,98.745,98.72,98.735,265400000.0
2007-12-21 17:34:00,98.73,98.745,98.72,98.725,189400000.0
2007-12-21 17:35:00,98.725,98.785,98.725,98.78,557000000.0
2007-12-21 17:36:00,98.78,98.8,98.77,98.785,271000000.0
2007-12-21 17:37:00,98.79,98.82,98.775,98.81,288400000.0
2007-12-21 17:38:00,98.81,98.82,98.775,98.805,587100000.0
2007-12-21 17:39:00,98.81,98.84,98.79,98.81,492500000.0
2007-12-21 17:40:00,98.81,98.815,98.77,98.77,259300000.0
2007-12-21 17:41:00,98.77,98.79,98.765,98.79,309400000.0
2007-12-21 17:42:00,98.785,98.79,98.775,98.785,139600000.0
2007-12-21 17:43:00,98.785,98.785,98.725,98.73,165200000.0
2007-12-21 17:44:00,98.73,98.77,98.73,98.765,288500000.0
2007-12-21 17:45:00,98.765,98.8,98.765,98.79,445900000.0
2007-12-21 17:46:00,98.79,98.8,98.765,98.78,304600000.0
2007-12-21 17:47:00,98.78,98.83,98.78,98.82,562500000.0
2007-12-21 17:48:00,98.82,98.86,98.82,98.85,364100000.0
2007-12-21 17:49:00,98.86,98.87,98.835,98.86,539500000.0
2007-12-21 17:50:00,98.86,98.94,98.85,98.92,524700000.0
2007-12-21 17:51:00,98.92,98.94,98.81,98.84,672300000.0
2007-12-21 17:52:00,98.84,98.865,98.81,98.825,1061200002.0
2007-12-21 17:53:00,98.825,98.865,98.81,98.85,768000000.0
2007-12-21 17:54:00,98.855,98.91,98.84,98.905,442800000.0
2007-12-21 17:55:00,98.9,98.91,98.86,98.865,772399999.0
2007-12-21 17:56:00,98.865,98.9,98.865,98.9,377700000.0
2007-12-21 17:57:00,98.9,98.93,98.9,98.92,411000000.0
2007-12-21 17:58:00,98.92,98.96,98.915,98.96,408600000.0
2007-12-21 17:59:00,98.96,99.03,98.96,99.03,527100000.0
2007-12-21 18:00:00,99.03,99.03,98.885,98.89,666600000.0
2007-12-21 18:01:00,98.89,98.94,98.88,98.935,803300000.0
2007-12-21 18:02:00,98.94,98.94,98.885,98.905,604000000.0
2007-12-21 18:03:00,98.905,98.955,98.89,98.935,505700000.0
2007-12-21 18:04:00,98.935,98.935,98.87,98.89,579300000.0
2007-12-21 18:05:00,98.89,98.94,98.89,98.935,500600000.0
2007-12-21 18:06:00,98.935,98.95,98.915,98.92,503300000.0
2007-12-21 18:07:00,98.92,98.93,98.855,98.895,737900000.0
2007-12-21 18:08:00,98.9,98.9,98.845,98.87,630900000.0
2007-12-21 18:09:00,98.87,98.91,98.855,98.905,603100000.0
2007-12-21 18:10:00,98.905,98.92,98.89,98.91,296800001.0
2007-12-21 18:11:00,98.91,98.92,98.89,98.895,595500000.0
2007-12-21 18:12:00,98.895,98.91,98.885,98.9,420100000.0
2007-12-21 18:13:00,98.9,98.94,98.88,98.9,548500000.0
2007-12-21 18:14:00,98.9,98.925,98.89,98.92,416000000.0
2007-12-21 18:15:00,98.92,98.92,98.89,98.92,432100000.0
2007-12-21 18:16:00,98.92,98.94,98.88,98.885,534400000.0
2007-12-21 18:17:00,98.885,98.905,98.88,98.89,462600000.0
2007-12-21 18:18:00,98.89,98.9,98.875,98.875,467000000.0
2007-12-21 18:19:00,98.88,98.88,98.845,98.875,465500000.0
2007-12-21 18:20:00,98.865,98.88,98.855,98.87,368000000.0
2007-12-21 18:21:00,98.87,98.88,98.855,98.86,287700000.0
2007-12-21 18:22:00,98.86,98.88,98.855,98.88,723100000.0
2007-12-21 18:23:00,98.88,98.88,98.865,98.88,262100000.0
2007-12-21 18:24:00,98.885,98.92,98.885,98.91,295700000.0
2007-12-21 18:25:00,98.925,98.925,98.89,98.91,212100000.0
2007-12-21 18:26:00,98.91,98.92,98.88,98.88,447600000.0
2007-12-21 18:27:00,98.88,98.89,98.875,98.88,286100000.0
2007-12-21 18:28:00,98.88,98.89,98.88,98.89,330900000.0
2007-12-21 18:29:00,98.89,98.89,98.875,98.89,224100000.0
2007-12-21 18:30:00,98.89,98.91,98.88,98.9,426800000.0
2007-12-21 18:31:00,98.9,98.9,98.89,98.9,294900000.0
2007-12-21 18:32:00,98.9,98.955,98.875,98.955,298500000.0
2007-12-21 18:33:00,98.955,98.97,98.93,98.955,528900000.0
2007-12-21 18:34:00,98.955,98.97,98.945,98.96,218200000.0
2007-12-21 18:35:00,98.96,98.96,98.915,98.915,353400000.0
2007-12-21 18:36:00,98.915,98.92,98.9,98.91,261100000.0
2007-12-21 18:37:00,98.91,98.94,98.895,98.91,386500000.0
2007-12-21 18:38:00,98.91,98.91,98.86,98.875,56900000.0
2007-12-21 18:39:00,98.875,98.885,98.855,98.87,77100000.0
2007-12-21 18:40:00,98.875,98.875,98.84,98.86,58000000.0
2007-12-21 18:41:00,98.86,98.935,98.86,98.93,73600000.0
2007-12-21 18:42:00,98.93,98.97,98.91,98.93,679000000.0
2007-12-21 18:43:00,98.93,98.935,98.87,98.87,617600000.0
2007-12-21 18:44:00,98.87,98.87,98.835,98.84,590500000.0
2007-12-21 18:45:00,98.835,98.85,98.83,98.84,341400002.0
2007-12-21 18:46:00,98.84,98.87,98.795,98.81,676800000.0
2007-12-21 18:47:00,98.805,98.81,98.74,98.76,478800000.0
2007-12-21 18:48:00,98.76,98.765,98.66,98.69,735100000.0
2007-12-21 18:49:00,98.69,98.7,98.61,98.62,616400000.0
2007-12-21 18:50:00,98.625,98.63,98.6,98.615,219300000.0
2007-12-21 18:51:00,98.62,98.62,98.59,98.595,383600000.0
2007-12-21 18:52:00,98.595,98.605,98.5,98.5,577400000.0
2007-12-21 18:53:00,98.5,98.5,98.455,98.49,381400000.0
2007-12-21 18:54:00,98.49,98.49,98.455,98.485,571500000.0
2007-12-21 18:55:00,98.49,98.54,98.49,98.54,366600000.0
2007-12-21 18:56:00,98.53,98.595,98.53,98.595,353600000.0
2007-12-21 18:57:00,98.59,98.66,98.585,98.635,488100000.0
2007-12-21 18:58:00,98.635,98.64,98.61,98.63,386100000.0
2007-12-21 18:59:00,98.63,98.63,98.57,98.605,868400001.0
2007-12-21 19:00:00,98.605,98.635,98.585,98.625,764900000.0
2007-12-21 19:01:00,98.625,98.7,98.625,98.635,613800000.0
2007-12-21 19:02:00,98.635,98.635,98.59,98.615,370600000.0
2007-12-21 19:03:00,98.615,98.66,98.615,98.645,536400000.0
2007-12-21 19:04:00,98.645,98.645,98.565,98.6,589300000.0
2007-12-21 19:05:00,98.595,98.595,98.56,98.575,182700001.0
2007-12-21 19:06:00,98.575,98.585,98.565,98.58,168600000.0
2007-12-21 19:07:00,98.575,98.58,98.565,98.57,60400000.0
2007-12-21 19:08:00,98.57,98.59,98.535,98.535,88400000.0
2007-12-21 19:09:00,98.545,98.555,98.505,98.505,158000000.0
2007-12-21 19:10:00,98.515,98.52,98.475,98.49,147500000.0
2007-12-21 19:11:00,98.49,98.545,98.485,98.485,328000000.0
2007-12-21 19:12:00,98.485,98.53,98.475,98.53,127600000.0
2007-12-21 19:13:00,98.53,98.575,98.525,98.575,155100000.0
2007-12-21 19:14:00,98.575,98.575,98.45,98.45,364600000.0
2007-12-21 19:15:00,98.45,98.545,98.415,98.525,233200000.0
2007-12-21 19:16:00,98.545,98.545,98.49,98.52,246000000.0
2007-12-21 19:17:00,98.525,98.555,98.515,98.555,142100000.0
2007-12-21 19:18:00,98.555,98.625,98.555,98.615,273900000.0
2007-12-21 19:19:00,98.625,98.64,98.555,98.57,348800000.0
2007-12-21 19:20:00,98.57,98.57,98.535,98.55,268000000.0
2007-12-21 19:21:00,98.55,98.595,98.545,98.595,382600000.0
2007-12-21 19:22:00,98.595,98.64,98.595,98.635,368200000.0
2007-12-21 19:23:00,98.645,98.67,98.635,98.665,428100000.0
2007-12-21 19:24:00,98.67,98.71,98.66,98.69,497200000.0
2007-12-21 19:25:00,98.69,98.69,98.59,98.6,390100000.0
2007-12-21 19:26:00,98.6,98.62,98.565,98.62,455500000.0
2007-12-21 19:27:00,98.62,98.63,98.58,98.63,414600000.0
2007-12-21 19:28:00,98.63,98.67,98.63,98.66,444400000.0
2007-12-21 19:29:00,98.66,98.66,98.615,98.64,266800000.0
2007-12-21 19:30:00,98.64,98.67,98.63,98.65,347000000.0
2007-12-21 19:31:00,98.65,98.655,98.64,98.655,16900000.0
2007-12-21 19:32:00,98.655,98.655,98.645,98.655,22300000.0
2007-12-21 19:33:00,98.655,98.7,98.65,98.695,53000000.0
2007-12-21 19:34:00,98.695,98.725,98.68,98.715,298600000.0
2007-12-21 19:35:00,98.715,98.715,98.7,98.715,18600000.0
2007-12-21 19:36:00,98.715,98.735,98.715,98.715,31400000.0
2007-12-21 19:37:00,98.715,98.715,98.68,98.69,463600000.0
2007-12-21 19:38:00,98.69,98.69,98.655,98.66,183200000.0
2007-12-21 19:39:00,98.66,98.69,98.65,98.69,175000000.0
2007-12-21 19:40:00,98.695,98.695,98.675,98.685,83900000.0
2007-12-21 19:41:00,98.69,98.69,98.675,98.675,63600000.0
2007-12-21 19:42:00,98.675,98.675,98.64,98.65,137400000.0
2007-12-21 19:43:00,98.655,98.66,98.64,98.64,65100000.0
2007-12-21 19:44:00,98.64,98.64,98.575,98.59,210800000.0
2007-12-21 19:45:00,98.59,98.6,98.59,98.59,113300000.0
2007-12-21 19:46:00,98.59,98.645,98.59,98.61,165100000.0
2007-12-21 19:47:00,98.61,98.68,98.61,98.665,338600000.0
2007-12-21 19:48:00,98.66,98.67,98.655,98.66,204800000.0
2007-12-21 19:49:00,98.665,98.67,98.655,98.665,77900000.0
2007-12-21 19:50:00,98.665,98.67,98.66,98.67,117700000.0
2007-12-21 19:51:00,98.665,98.665,98.65,98.66,219000000.0
2007-12-21 19:52:00,98.66,98.66,98.64,98.64,288300000.0
2007-12-21 19:53:00,98.64,98.65,98.62,98.63,232900000.0
2007-12-21 19:54:00,98.63,98.665,98.615,98.65,186600000.0
2007-12-21 19:55:00,98.65,98.67,98.645,98.66,103200000.0
2007-12-21 19:56:00,98.655,98.67,98.645,98.665,133900000.0
2007-12-21 19:57:00,98.67,98.675,98.665,98.67,63200000.0
2007-12-21 19:58:00,98.67,98.67,98.63,98.635,347000000.0
2007-12-21 19:59:00,98.635,98.64,98.605,98.605,355500000.0
2007-12-21 20:00:00,98.605,98.605,98.565,98.565,197400000.0
2007-12-21 20:01:00,98.555,98.595,98.555,98.56,95600000.0
2007-12-21 20:02:00,98.56,98.565,98.525,98.525,211200000.0
2007-12-21 20:03:00,98.535,98.535,98.52,98.52,163600000.0
2007-12-21 20:04:00,98.525,98.55,98.515,98.545,155800000.0
2007-12-21 20:05:00,98.545,98.635,98.545,98.63,315200000.0
2007-12-21 20:06:00,98.625,98.625,98.56,98.56,96300000.0
2007-12-21 20:07:00,98.56,98.56,98.505,98.56,112700000.0
2007-12-21 20:08:00,98.555,98.585,98.54,98.575,120300000.0
2007-12-21 20:09:00,98.58,98.595,98.57,98.59,219900000.0
2007-12-21 20:10:00,98.59,98.595,98.555,98.555,91400000.0
2007-12-21 20:11:00,98.565,98.605,98.565,98.59,177000000.0
2007-12-21 20:12:00,98.61,98.635,98.605,98.63,171100000.0
2007-12-21 20:13:00,98.63,98.64,98.63,98.64,58000000.0
2007-12-21 20:14:00,98.64,98.66,98.635,98.66,31300000.0
2007-12-21 20:15:00,98.65,98.7,98.65,98.675,253400000.0
2007-12-21 20:16:00,98.675,98.685,98.67,98.675,133100000.0
2007-12-21 20:17:00,98.675,98.675,98.645,98.65,111900000.0
2007-12-21 20:18:00,98.65,98.65,98.64,98.64,32000000.0
2007-12-21 20:19:00,98.64,98.66,98.64,98.65,131500000.0
2007-12-21 20:20:00,98.65,98.66,98.64,98.65,184700000.0
2007-12-21 20:21:00,98.645,98.66,98.645,98.66,36900000.0
2007-12-21 20:22:00,98.66,98.665,98.65,98.665,57100000.0
2007-12-21 20:23:00,98.665,98.665,98.65,98.65,77000000.0
2007-12-21 20:24:00,98.66,98.665,98.655,98.665,17400000.0
2007-12-21 20:25:00,98.66,98.66,98.655,98.66,68300000.0
2007-12-21 20:26:00,98.665,98.665,98.665,98.665,400000.0
2007-12-21 20:27:00,98.665,98.665,98.66,98.66,5900000.0
2007-12-21 20:28:00,98.66,98.665,98.66,98.66,25600000.0
2007-12-21 20:29:00,98.66,98.69,98.66,98.66,89700000.0
2007-12-21 20:30:00,98.66,98.66,98.645,98.66,23300000.0
2007-12-21 20:31:00,98.655,98.655,98.63,98.635,220300000.0
2007-12-21 20:32:00,98.64,98.65,98.635,98.65,21700000.0
2007-12-21 20:33:00,98.645,98.65,98.64,98.645,39400000.0
2007-12-21 20:34:00,98.64,98.665,98.64,98.665,49400000.0
2007-12-21 20:35:00,98.665,98.665,98.65,98.655,41000000.0
2007-12-21 20:36:00,98.655,98.67,98.655,98.66,64600000.0
2007-12-21 20:37:00,98.655,98.655,98.635,98.635,127700000.0
2007-12-21 20:38:00,98.64,98.64,98.625,98.63,116200000.0
2007-12-21 20:39:00,98.63,98.635,98.62,98.635,64200000.0
2007-12-21 20:40:00,98.635,98.675,98.635,98.675,174700000.0
2007-12-21 20:41:00,98.675,98.7,98.665,98.69,103200000.0
2007-12-21 20:42:00,98.69,98.705,98.645,98.69,353300000.0
2007-12-21 20:43:00,98.69,98.7,98.68,98.69,212700000.0
2007-12-21 20:44:00,98.69,98.69,98.69,98.69,53400000.0
2007-12-21 20:45:00,98.69,98.705,98.665,98.685,133000000.0
2007-12-21 20:46:00,98.69,98.69,98.68,98.68,44600000.0
2007-12-21 20:47:00,98.675,98.685,98.675,98.685,17500000.0
2007-12-21 20:48:00,98.68,98.685,98.66,98.665,187800000.0
2007-12-21 20:49:00,98.665,98.665,98.655,98.66,20100000.0
2007-12-21 20:50:00,98.655,98.665,98.64,98.64,167300000.0
2007-12-21 20:51:00,98.645,98.655,98.635,98.64,358500000.0
2007-12-21 20:52:00,98.64,98.665,98.64,98.665,150100000.0
2007-12-21 20:53:00,98.665,98.69,98.665,98.67,226100000.0
2007-12-21 20:54:00,98.665,98.67,98.655,98.655,207500000.0
2007-12-21 20:55:00,98.655,98.66,98.64,98.65,314100000.0
2007-12-21 20:56:00,98.65,98.675,98.64,98.67,254400000.0
2007-12-21 20:57:00,98.67,98.675,98.66,98.675,72500000.0
2007-12-21 20:58:00,98.675,98.675,98.67,98.675,14500000.0
2007-12-21 20:59:00,98.665,98.675,98.665,98.67,24300000.0
2007-12-21 21:00:00,98.675,98.675,98.65,98.65,246000000.0
2007-12-21 21:01:00,98.65,98.66,98.645,98.66,104800000.0
2007-12-21 21:02:00,98.66,98.67,98.645,98.66,234200000.0
2007-12-21 21:03:00,98.66,98.66,98.645,98.645,367500000.0
2007-12-21 21:04:00,98.645,98.68,98.64,98.68,215100000.0
2007-12-21 21:05:00,98.68,98.68,98.66,98.665,122200000.0
2007-12-21 21:06:00,98.67,98.745,98.67,98.72,305100000.0
2007-12-21 21:07:00,98.72,98.73,98.71,98.715,340600000.0
2007-12-21 21:08:00,98.71,98.725,98.645,98.675,458300000.0
2007-12-21 21:09:00,98.675,98.69,98.675,98.69,299800000.0
2007-12-21 21:10:00,98.69,98.7,98.685,98.69,190700000.0
2007-12-21 21:11:00,98.69,98.745,98.69,98.74,270500000.0
2007-12-21 21:12:00,98.735,98.74,98.7,98.705,391500000.0
2007-12-21 21:13:00,98.705,98.71,98.695,98.705,206700000.0
2007-12-21 21:14:00,98.71,98.74,98.695,98.73,324700000.0
2007-12-21 21:15:00,98.73,98.73,98.7,98.72,318100000.0
2007-12-21 21:16:00,98.72,98.72,98.71,98.72,102400000.0
2007-12-21 21:17:00,98.72,98.72,98.695,98.695,189300000.0
2007-12-21 21:18:00,98.695,98.695,98.685,98.69,61800000.0
2007-12-21 21:19:00,98.69,98.715,98.69,98.715,224800000.0
2007-12-21 21:20:00,98.715,98.72,98.705,98.72,98000000.0
2007-12-21 21:21:00,98.715,98.715,98.71,98.715,20300000.0
2007-12-21 21:22:00,98.715,98.725,98.7,98.725,24900000.0
2007-12-21 21:23:00,98.715,98.715,98.685,98.705,405700000.0
2007-12-21 21:24:00,98.7,98.7,98.685,98.685,131600000.0
2007-12-21 21:25:00,98.68,98.685,98.67,98.67,207300000.0
2007-12-21 21:26:00,98.67,98.68,98.665,98.67,320700000.0
2007-12-21 21:27:00,98.675,98.69,98.66,98.675,368200000.0
2007-12-21 21:28:00,98.675,98.705,98.675,98.705,150700000.0
2007-12-21 21:29:00,98.705,98.705,98.685,98.695,101400000.0
2007-12-21 21:30:00,98.685,98.735,98.685,98.73,295900000.0
2007-12-21 21:31:00,98.735,98.765,98.725,98.765,277800000.0
2007-12-21 21:32:00,98.765,98.785,98.74,98.75,212000000.0
2007-12-21 21:33:00,98.75,98.765,98.745,98.76,124000000.0
2007-12-21 21:34:00,98.76,98.765,98.755,98.755,89800000.0
2007-12-21 21:35:00,98.755,98.765,98.75,98.76,181000000.0
2007-12-21 21:36:00,98.765,98.765,98.725,98.725,116900000.0
2007-12-21 21:37:00,98.735,98.74,98.735,98.735,7200000.0
2007-12-21 21:38:00,98.735,98.735,98.72,98.725,138100000.0
2007-12-21 21:39:00,98.745,98.75,98.72,98.75,232800000.0
2007-12-21 21:40:00,98.75,98.765,98.715,98.72,356700000.0
2007-12-21 21:41:00,98.725,98.725,98.685,98.705,187300000.0
2007-12-21 21:42:00,98.71,98.735,98.71,98.72,265900000.0
2007-12-21 21:43:00,98.72,98.725,98.71,98.72,110700000.0
2007-12-21 21:44:00,98.72,98.74,98.715,98.735,315400000.0
2007-12-21 21:45:00,98.73,98.74,98.72,98.73,316100000.0
2007-12-21 21:46:00,98.73,98.74,98.73,98.73,5600000.0
2007-12-21 21:47:00,98.74,98.8,98.74,98.78,294700000.0
2007-12-21 21:48:00,98.78,98.83,98.78,98.83,392100000.0
2007-12-21 21:49:00,98.83,98.84,98.82,98.84,338400000.0
2007-12-21 21:50:00,98.84,98.855,98.815,98.85,537400000.0
2007-12-21 21:51:00,98.85,98.87,98.85,98.865,232800000.0
2007-12-21 21:52:00,98.865,98.865,98.825,98.83,193000000.0
2007-12-21 21:53:00,98.83,98.87,98.83,98.865,495200000.0
2007-12-21 21:54:00,98.87,98.875,98.845,98.85,278200000.0
2007-12-21 21:55:00,98.85,98.865,98.81,98.815,494200000.0
2007-12-21 21:56:00,98.81,98.84,98.81,98.835,383700000.0
2007-12-21 21:57:00,98.84,98.85,98.83,98.835,229500000.0
2007-12-21 21:58:00,98.835,98.86,98.83,98.86,533300000.0
2007-12-21 21:59:00,98.86,98.925,98.85,98.925,457000000.0
2007-12-21 22:00:00,98.89,98.93,98.855,98.875,467800000.0
2007-12-21 22:01:00,98.875,98.915,98.875,98.88,401800000.0
2007-12-21 22:02:00,98.88,98.895,98.865,98.88,152900000.0
2007-12-21 22:03:00,98.88,98.89,98.87,98.885,130900000.0
2007-12-21 22:04:00,98.88,98.9,98.865,98.9,51600000.0
2007-12-21 22:05:00,98.9,98.9,98.895,98.9,59300000.0
2007-12-21 22:06:00,98.9,98.91,98.885,98.9,148800000.0
2007-12-21 22:07:00,98.905,98.91,98.9,98.91,38300000.0
2007-12-21 22:08:00,98.91,98.91,98.895,98.9,75300000.0
2007-12-21 22:09:00,98.9,98.9,98.895,98.895,49800000.0
2007-12-21 22:10:00,98.895,98.895,98.885,98.895,109200000.0
2007-12-21 22:11:00,98.895,98.895,98.88,98.885,18500000.0
2007-12-21 22:12:00,98.885,98.89,98.88,98.885,51100000.0
2007-12-21 22:13:00,98.885,98.905,98.88,98.905,27300000.0
2007-12-21 22:14:00,98.905,98.905,98.895,98.895,18900000.0
2007-12-21 22:15:00,98.895,98.9,98.88,98.9,19500000.0
2007-12-21 22:16:00,98.9,98.9,98.895,98.895,12600000.0
2007-12-21 22:17:00,98.895,98.9,98.875,98.9,53100000.0
2007-12-21 22:18:00,98.9,98.9,98.895,98.895,2300000.0
2007-12-21 22:19:00,98.9,98.915,98.895,98.905,131700000.0
2007-12-21 22:20:00,98.905,98.93,98.905,98.92,44000000.0
2007-12-21 22:21:00,98.92,98.92,98.895,98.905,106300000.0
2007-12-21 22:22:00,98.91,98.935,98.91,98.925,90500000.0
2007-12-21 22:23:00,98.93,98.935,98.905,98.92,162100000.0
2007-12-21 22:24:00,98.91,98.925,98.91,98.925,78500000.0
2007-12-21 22:25:00,98.93,98.95,98.925,98.95,208800000.0
2007-12-21 22:26:00,98.945,98.945,98.92,98.92,101200000.0
2007-12-21 22:27:00,98.92,98.935,98.92,98.92,98200000.0
2007-12-21 22:28:00,98.925,98.935,98.92,98.935,25100000.0
2007-12-21 22:29:00,98.935,98.97,98.935,98.955,84600000.0
2007-12-21 22:30:00,98.955,98.98,98.955,98.975,99500000.0
2007-12-21 22:31:00,98.975,98.98,98.95,98.975,112500000.0
2007-12-21 22:32:00,98.97,98.975,98.955,98.97,58300000.0
2007-12-21 22:33:00,98.98,98.99,98.97,98.985,135200000.0
2007-12-21 22:34:00,98.99,98.99,98.985,98.985,15600000.0
2007-12-21 22:35:00,98.965,99.0,98.965,99.0,116300000.0
2007-12-21 22:36:00,99.0,99.0,98.98,98.98,29200000.0
2007-12-21 22:37:00,98.98,98.995,98.97,98.98,53500000.0
2007-12-21 22:38:00,98.98,98.98,98.96,98.96,38100000.0
2007-12-21 22:39:00,98.96,98.99,98.96,98.98,22400000.0
2007-12-21 22:40:00,98.985,98.99,98.98,98.99,95000000.0
2007-12-21 22:41:00,98.99,98.995,98.98,98.995,36300000.0
2007-12-21 22:42:00,98.995,99.01,98.99,99.0,4100000.0
2007-12-21 22:43:00,99.0,99.01,98.995,98.995,40900000.0
2007-12-21 22:44:00,99.0,99.045,99.0,99.045,32900000.0
2007-12-21 22:45:00,99.045,99.075,99.04,99.065,157300000.0
2007-12-21 22:46:00,99.065,99.065,99.035,99.035,85500000.0
2007-12-21 22:47:00,99.04,99.05,99.025,99.03,61600000.0
2007-12-21 22:48:00,99.035,99.035,98.995,99.0,169400000.0
2007-12-21 22:49:00,99.0,99.04,99.0,99.04,92100000.0
2007-12-21 22:50:00,99.04,99.04,99.015,99.02,171400000.0
2007-12-21 22:51:00,99.02,99.03,98.995,99.01,26100000.0
2007-12-21 22:52:00,99.01,99.01,98.995,99.005,93000000.0
2007-12-21 22:53:00,99.005,99.01,98.985,99.0,103100000.0
2007-12-21 22:54:00,98.995,99.0,98.995,98.995,4700000.0
2007-12-21 22:55:00,98.995,98.995,98.96,98.96,308899994.0
2007-12-21 22:56:00,98.96,98.985,98.94,98.975,333600001.0
2007-12-21 22:57:00,98.975,99.0,98.925,98.925,470100000.0
2007-12-21 22:58:00,98.925,98.94,98.925,98.935,74800000.0
2007-12-21 22:59:00,98.935,98.985,98.925,98.975,373800000.0
2007-12-21 23:00:00,98.975,98.98,98.965,98.975,267500000.0
2007-12-21 23:01:00,98.942,98.979,98.933,98.964,67200000.0
2007-12-21 23:02:00,98.965,98.976,98.959,98.971,118100000.0
2007-12-21 23:03:00,98.97,98.972,98.957,98.972,9600000.0
2007-12-21 23:04:00,98.983,98.997,98.956,98.986,4000000.0
2007-12-21 23:05:00,98.991,99.002,98.974,98.974,75600001.0
2007-12-21 23:06:00,98.972,98.986,98.961,98.986,140700001.0
2007-12-21 23:07:00,98.97,98.982,98.952,98.982,98800000.0
2007-12-21 23:08:00,98.994,98.994,98.957,98.973,115800000.0
2007-12-21 23:09:00,98.973,98.983,98.946,98.965,58599999.0
2007-12-21 23:10:00,98.969,98.972,98.946,98.952,123400000.0
2007-12-21 23:11:00,98.949,98.952,98.911,98.911,237900002.0
2007-12-21 23:12:00,98.925,98.925,98.876,98.902,64000000.0
2007-12-21 23:13:00,98.864,98.903,98.864,98.9,89599999.0
2007-12-21 23:14:00,98.908,98.915,98.896,98.915,71999999.0
2007-12-21 23:15:00,98.92,98.938,98.9,98.917,205300002.0
2007-12-21 23:16:00,98.917,98.952,98.891,98.945,100299999.0
2007-12-21 23:17:00,98.943,98.949,98.913,98.945,101300000.0
2007-12-21 23:18:00,98.95,98.952,98.92,98.952,46800000.0
2007-12-21 23:19:00,98.944,98.945,98.919,98.945,84200000.0
2007-12-21 23:20:00,98.946,98.955,98.938,98.955,70000000.0
2007-12-21 23:21:00,98.958,98.978,98.948,98.965,97200000.0
2007-12-21 23:22:00,98.955,98.956,98.916,98.916,169000001.0
2007-12-21 23:23:00,98.942,98.967,98.932,98.951,112100000.0
2007-12-21 23:24:00,98.942,98.95,98.926,98.934,78400000.0
2007-12-21 23:25:00,98.938,98.951,98.911,98.948,172600000.0
2007-12-21 23:26:00,98.94,98.943,98.913,98.936,95000000.0
2007-12-21 23:27:00,98.935,98.977,98.925,98.944,74300000.0
2007-12-21 23:28:00,98.947,98.965,98.943,98.963,80800000.0
2007-12-21 23:29:00,98.954,98.961,98.941,98.941,176100001.0
2007-12-21 23:30:00,98.94,98.946,98.928,98.93,74800000.0
2007-12-21 23:31:00,98.94,98.961,98.916,98.925,51400000.0
2007-12-21 23:32:00,98.935,98.946,98.905,98.905,64200000.0
2007-12-21 23:33:00,98.913,98.961,98.913,98.951,61700000.0
2007-12-21 23:34:00,98.933,98.964,98.904,98.918,126200000.0
2007-12-21 23:35:00,98.922,98.922,98.899,98.908,50900000.0
2007-12-21 23:36:00,98.902,98.925,98.883,98.901,182500000.0
2007-12-21 23:37:00,98.908,98.917,98.897,98.902,28400000.0
2007-12-21 23:38:00,98.898,98.902,98.852,98.852,153999999.0
2007-12-21 23:39:00,98.901,98.909,98.895,98.908,152600000.0
2007-12-21 23:40:00,98.906,98.912,98.879,98.895,111800000.0
2007-12-21 23:41:00,98.889,98.897,98.863,98.868,67200000.0
2007-12-21 23:42:00,98.86,98.862,98.84,98.841,73300000.0
2007-12-21 23:43:00,98.856,98.862,98.84,98.846,82600000.0
2007-12-21 23:44:00,98.847,98.847,98.809,98.823,100300000.0
2007-12-21 23:45:00,98.821,98.855,98.814,98.855,37100000.0
2007-12-21 23:46:00,98.854,98.854,98.786,98.852,101700000.0
2007-12-21 23:47:00,98.843,98.843,98.792,98.842,31900000.0
2007-12-21 23:48:00,98.818,98.842,98.818,98.842,5800000.0
2007-12-21 23:49:00,98.795,98.841,98.795,98.839,22300000.0
2007-12-21 23:50:00,98.831,98.831,98.796,98.797,30600000.0
2007-12-21 23:51:00,98.791,98.833,98.791,98.825,86900000.0
2007-12-21 23:52:00,98.825,98.825,98.767,98.822,116600000.0
2007-12-21 23:53:00,98.794,98.826,98.794,98.81,53799999.0
2007-12-21 23:54:00,98.81,98.852,98.808,98.808,86700001.0
2007-12-21 23:55:00,98.805,98.826,98.805,98.812,54100000.0
2007-12-21 23:56:00,98.812,98.831,98.806,98.817,50900000.0
2007-12-21 23:57:00,98.826,98.849,98.825,98.842,43000000.0
2007-12-21 23:58:00,98.837,98.847,98.798,98.824,104500001.0
2007-12-21 23:59:00,98.83,98.874,98.786,98.865,118600000.0
2007-12-24 00:00:00,99.016,99.067,99.016,99.041,47800000.0
2007-12-24 00:01:00,99.035,99.051,99.022,99.022,57500000.0
2007-12-24 00:02:00,99.026,99.048,99.015,99.026,92300000.0
2007-12-24 00:03:00,99.027,99.065,99.019,99.047,151700000.0
2007-12-24 00:04:00,99.028,99.054,99.015,99.044,57600000.0
2007-12-24 00:05:00,99.038,99.049,99.024,99.049,27100000.0
2007-12-24 00:06:00,99.018,99.054,99.015,99.047,84000000.0
2007-12-24 00:07:00,99.061,99.061,99.012,99.026,60100000.0
2007-12-24 00:08:00,99.012,99.052,99.0,99.005,29000000.0
2007-12-24 00:09:00,99.005,99.023,98.986,99.023,56500000.0
2007-12-24 00:10:00,99.005,99.029,99.0,99.01,49800000.0
2007-12-24 00:11:00,98.999,99.037,98.974,98.977,69700000.0
2007-12-24 00:12:00,99.012,99.046,98.985,98.995,57500000.0
2007-12-24 00:13:00,98.982,99.065,98.982,99.065,82000000.0
2007-12-24 00:14:00,99.044,99.052,99.006,99.051,79500000.0
2007-12-24 00:15:00,99.05,99.05,98.974,99.009,62000000.0
2007-12-24 00:16:00,99.024,99.063,98.975,99.019,79500000.0
2007-12-24 00:17:00,99.023,99.032,99.021,99.021,40500000.0
2007-12-24 00:18:00,99.024,99.07,99.005,99.006,77600000.0
2007-12-24 00:19:00,99.012,99.05,98.996,99.018,102000000.0
2007-12-24 00:20:00,99.006,99.015,99.004,99.006,28000000.0
2007-12-24 00:21:00,99.018,99.053,99.004,99.035,37600000.0
2007-12-24 00:22:00,99.01,99.027,98.991,99.015,39300000.0
2007-12-24 00:23:00,98.998,99.0,98.932,98.94,33800000.0
2007-12-24 00:24:00,98.944,98.972,98.927,98.954,24400000.0
2007-12-24 00:25:00,98.925,98.977,98.922,98.945,29700000.0
2007-12-24 00:26:00,98.961,98.962,98.908,98.908,30600000.0
2007-12-24 00:27:00,98.942,98.961,98.915,98.93,83100000.0
2007-12-24 00:28:00,98.923,98.966,98.921,98.945,33100000.0
2007-12-24 00:29:00,98.93,98.953,98.864,98.879,28400000.0
2007-12-24 00:30:00,98.896,98.935,98.848,98.908,26900000.0
2007-12-24 00:31:00,98.885,98.906,98.841,98.841,19900000.0
2007-12-24 00:32:00,98.875,98.908,98.84,98.908,53700000.0
2007-12-24 00:33:00,98.904,98.912,98.83,98.881,11400000.0
2007-12-24 00:34:00,98.858,98.877,98.839,98.872,62500000.0
2007-12-24 00:35:00,98.915,98.924,98.835,98.884,24500000.0
2007-12-24 00:36:00,98.84,98.903,98.835,98.84,126500000.0
2007-12-24 00:37:00,98.843,98.892,98.84,98.872,98200000.0
2007-12-24 00:38:00,98.873,98.873,98.843,98.865,5500000.0
2007-12-24 00:39:00,98.872,98.895,98.844,98.878,57400000.0
2007-12-24 00:40:00,98.916,98.924,98.906,98.908,40300000.0
2007-12-24 00:41:00,98.912,98.912,98.878,98.894,34700000.0
2007-12-24 00:42:00,98.88,98.908,98.867,98.871,7600000.0
2007-12-24 00:43:00,98.88,98.898,98.87,98.883,20000000.0
2007-12-24 00:44:00,98.876,98.902,98.875,98.876,63200000.0
2007-12-24 00:45:00,98.864,98.918,98.864,98.918,48300000.0
2007-12-24 00:46:00,98.878,98.885,98.856,98.856,31000000.0
2007-12-24 00:47:00,98.89,98.89,98.89,98.89,800000.0
2007-12-24 00:48:00,98.902,98.917,98.899,98.903,57000000.0
2007-12-24 00:49:00,98.92,98.92,98.92,98.92,200000.0
2007-12-24 00:50:00,98.92,98.93,98.91,98.93,1300000.0
2007-12-24 00:51:00,98.935,98.945,98.915,98.94,5400000.0
2007-12-24 00:52:00,98.945,98.945,98.91,98.94,2000000.0
2007-12-24 00:53:00,98.91,98.935,98.9,98.9,2300000.0
2007-12-24 00:54:00,98.89,98.935,98.89,98.935,5200000.0
2007-12-24 00:55:00,98.935,98.935,98.91,98.935,1100000.0
2007-12-24 00:56:00,98.935,98.94,98.91,98.94,5000000.0
2007-12-24 00:57:00,98.94,98.94,98.91,98.92,8800000.0
2007-12-24 00:58:00,98.935,98.94,98.93,98.94,900000.0
2007-12-24 00:59:00,98.94,98.94,98.92,98.92,13800000.0
2007-12-24 01:00:00,98.915,98.935,98.915,98.935,32300000.0
2007-12-24 01:01:00,98.96,99.025,98.96,99.025,136900000.0
2007-12-24 01:02:00,99.025,99.025,99.01,99.02,5300000.0
2007-12-24 01:03:00,99.02,99.02,99.005,99.005,1700000.0
2007-12-24 01:04:00,99.005,99.01,98.98,99.0,4700000.0
2007-12-24 01:05:00,99.0,99.01,98.975,99.005,6000000.0
2007-12-24 01:06:00,99.015,99.02,98.955,98.975,8800000.0
2007-12-24 01:07:00,98.955,98.96,98.915,98.945,19400000.0
2007-12-24 01:08:00,98.95,98.95,98.905,98.905,8100000.0
2007-12-24 01:09:00,98.91,98.935,98.91,98.915,4500000.0
2007-12-24 01:10:00,98.915,98.93,98.905,98.93,6000000.0
2007-12-24 01:11:00,98.93,98.935,98.915,98.935,5800000.0
2007-12-24 01:12:00,98.915,98.93,98.915,98.915,2100000.0
2007-12-24 01:13:00,98.915,98.935,98.915,98.915,4300000.0
2007-12-24 01:14:00,98.915,98.945,98.905,98.915,156200000.0
2007-12-24 01:15:00,98.915,98.965,98.915,98.94,14500000.0
2007-12-24 01:16:00,98.94,98.945,98.935,98.935,1500000.0
2007-12-24 01:17:00,98.935,98.935,98.935,98.935,300000.0
2007-12-24 01:18:00,98.93,98.93,98.93,98.93,600000.0
2007-12-24 01:19:00,98.925,98.975,98.905,98.925,54600000.0
2007-12-24 01:20:00,98.925,98.97,98.91,98.97,42000000.0
2007-12-24 01:21:00,98.97,98.97,98.95,98.95,1600000.0
2007-12-24 01:22:00,98.95,98.965,98.92,98.92,3400000.0
2007-12-24 01:23:00,98.92,98.93,98.895,98.925,4600000.0
2007-12-24 01:24:00,98.925,98.95,98.92,98.945,3700000.0
2007-12-24 01:25:00,98.945,98.945,98.94,98.945,600000.0
2007-12-24 01:26:00,98.92,98.94,98.895,98.9,7100000.0
2007-12-24 01:27:00,98.9,98.9,98.85,98.85,3300000.0
2007-12-24 01:28:00,98.875,98.895,98.865,98.865,6500000.0
2007-12-24 01:29:00,98.883,98.883,98.839,98.862,9000000.0
2007-12-24 01:30:00,98.88,98.93,98.88,98.915,4200000.0
2007-12-24 01:31:00,98.915,98.94,98.915,98.915,4100000.0
2007-12-24 01:32:00,98.905,98.925,98.89,98.9,16100000.0
2007-12-24 01:33:00,98.9,98.935,98.9,98.93,11800000.0
2007-12-24 01:34:00,98.93,98.94,98.895,98.92,7400000.0
2007-12-24 01:35:00,98.92,98.94,98.905,98.905,12400000.0
2007-12-24 01:36:00,98.869,98.901,98.86,98.86,255800000.0
2007-12-24 01:37:00,98.92,98.95,98.92,98.95,3400000.0
2007-12-24 01:38:00,98.95,98.96,98.95,98.955,7700000.0
2007-12-24 01:39:00,98.95,98.99,98.945,98.99,24100000.0
2007-12-24 01:40:00,98.99,98.99,98.955,98.955,4400000.0
2007-12-24 01:41:00,99.0,99.0,98.99,98.995,3600000.0
2007-12-24 01:42:00,98.995,99.0,98.985,98.99,2000000.0
2007-12-24 01:43:00,98.995,98.995,98.99,98.99,500000.0
2007-12-24 01:44:00,98.96,98.995,98.96,98.995,8600000.0
2007-12-24 01:45:00,98.995,99.055,98.995,99.05,6900000.0
2007-12-24 01:46:00,99.05,99.05,99.025,99.03,4700000.0
2007-12-24 01:47:00,99.03,99.035,98.995,99.005,19200000.0
2007-12-24 01:48:00,99.005,99.005,99.0,99.0,24500000.0
2007-12-24 01:49:00,99.0,99.005,98.965,98.985,118500000.0
2007-12-24 01:50:00,98.985,98.99,98.975,98.985,33400000.0
2007-12-24 01:51:00,98.985,98.99,98.975,98.99,116400000.0
2007-12-24 01:52:00,98.99,99.01,98.975,98.99,220300000.0
2007-12-24 01:53:00,98.99,99.005,98.975,98.995,126600000.0
2007-12-24 01:54:00,98.995,98.995,98.96,98.965,144300000.0
2007-12-24 01:55:00,98.97,98.985,98.955,98.96,150100000.0
2007-12-24 01:56:00,98.975,98.975,98.955,98.955,53700000.0
2007-12-24 01:57:00,98.955,98.965,98.945,98.945,116000000.0
2007-12-24 01:58:00,98.935,98.945,98.92,98.935,35100000.0
2007-12-24 01:59:00,98.935,98.98,98.935,98.98,131700000.0
2007-12-24 02:00:00,98.98,99.045,98.97,99.035,320000000.0
2007-12-24 02:01:00,99.03,99.05,99.03,99.045,91000000.0
2007-12-24 02:02:00,99.045,99.045,99.045,99.045,44900000.0
2007-12-24 02:03:00,99.02,99.055,99.02,99.055,5800000.0
2007-12-24 02:04:00,99.055,99.095,99.045,99.075,157400000.0
2007-12-24 02:05:00,99.075,99.08,99.055,99.075,130000000.0
2007-12-24 02:06:00,99.075,99.085,99.075,99.075,106600000.0
2007-12-24 02:07:00,99.075,99.085,99.065,99.075,96000000.0
2007-12-24 02:08:00,99.075,99.1,99.065,99.09,23400000.0
2007-12-24 02:09:00,99.065,99.085,99.055,99.055,15400000.0
2007-12-24 02:10:00,99.055,99.09,99.03,99.03,33500000.0
2007-12-24 02:11:00,99.03,99.03,99.01,99.01,10900000.0
2007-12-24 02:12:00,99.01,99.015,98.99,99.0,9400000.0
2007-12-24 02:13:00,98.995,99.01,98.975,98.99,44600000.0
2007-12-24 02:14:00,98.99,98.995,98.97,98.975,11500000.0
2007-12-24 02:15:00,98.995,98.995,98.965,98.97,18700000.0
2007-12-24 02:16:00,98.97,98.97,98.955,98.96,4800000.0
2007-12-24 02:17:00,98.96,98.975,98.96,98.975,2300000.0
2007-12-24 02:18:00,98.95,98.975,98.95,98.965,6300000.0
2007-12-24 02:19:00,98.965,98.995,98.965,98.995,58800000.0
2007-12-24 02:20:00,98.995,99.02,98.985,99.02,73600000.0
2007-12-24 02:21:00,99.02,99.03,99.01,99.02,8900000.0
2007-12-24 02:22:00,99.03,99.03,99.025,99.025,1800000.0
2007-12-24 02:23:00,99.0,99.03,99.0,99.03,700000.0
2007-12-24 02:24:00,99.01,99.04,99.01,99.04,7300000.0
2007-12-24 02:25:00,99.04,99.045,99.03,99.04,3600000.0
2007-12-24 02:26:00,99.04,99.04,99.025,99.03,2700000.0
2007-12-24 02:27:00,99.03,99.035,99.025,99.025,2300000.0
2007-12-24 02:28:00,99.03,99.035,99.03,99.03,1600000.0
2007-12-24 02:29:00,99.035,99.05,99.03,99.045,2200000.0
2007-12-24 02:30:00,99.02,99.045,99.02,99.04,1300000.0
2007-12-24 02:31:00,99.04,99.04,99.03,99.035,2600000.0
2007-12-24 02:32:00,99.035,99.045,99.025,99.03,4500000.0
2007-12-24 02:33:00,99.03,99.03,99.015,99.03,4700000.0
2007-12-24 02:34:00,99.03,99.03,99.02,99.03,2400000.0
2007-12-24 02:35:00,99.025,99.035,99.015,99.015,9300000.0
2007-12-24 02:36:00,99.02,99.03,99.01,99.015,5000000.0
2007-12-24 02:37:00,99.025,99.035,99.015,99.02,4900000.0
2007-12-24 02:38:00,99.03,99.04,99.025,99.035,2600000.0
2007-12-24 02:39:00,99.01,99.01,99.01,99.01,500000.0
2007-12-24 02:40:00,99.01,99.04,99.01,99.035,4500000.0
2007-12-24 02:41:00,99.035,99.04,99.025,99.035,2500000.0
2007-12-24 02:42:00,99.025,99.04,99.025,99.04,2800000.0
2007-12-24 02:43:00,99.035,99.035,99.03,99.03,1400000.0
2007-12-24 02:44:00,99.04,99.04,99.035,99.04,1300000.0
2007-12-24 02:45:00,99.035,99.05,99.03,99.045,2800000.0
2007-12-24 02:46:00,99.045,99.055,99.04,99.04,2100000.0
2007-12-24 02:47:00,99.04,99.08,99.03,99.05,14200000.0
2007-12-24 02:48:00,99.075,99.08,99.06,99.07,6500000.0
2007-12-24 02:49:00,99.07,99.07,99.05,99.055,4700000.0
2007-12-24 02:50:00,99.055,99.07,99.055,99.07,3400000.0
2007-12-24 02:51:00,99.07,99.075,99.06,99.06,4900000.0
2007-12-24 02:52:00,99.07,99.085,99.065,99.085,7300000.0
2007-12-24 02:53:00,99.085,99.085,99.06,99.085,6000000.0
2007-12-24 02:54:00,99.08,99.09,99.075,99.085,2400000.0
2007-12-24 02:55:00,99.08,99.08,99.01,99.06,46000000.0
2007-12-24 02:56:00,99.06,99.06,99.045,99.055,3900000.0
2007-12-24 02:57:00,99.05,99.055,99.015,99.055,5300000.0
2007-12-24 02:58:00,99.05,99.05,99.0,99.0,21100000.0
2007-12-24 02:59:00,99.01,99.01,98.97,99.0,146100000.0
2007-12-24 03:00:00,99.01,99.02,99.01,99.01,36000000.0
2007-12-24 03:01:00,99.01,99.015,98.985,99.01,104200000.0
2007-12-24 03:02:00,99.01,99.055,99.005,99.035,46800000.0
2007-12-24 03:03:00,99.04,99.075,99.04,99.065,12200000.0
2007-12-24 03:04:00,99.065,99.065,99.04,99.04,2700000.0
2007-12-24 03:05:00,99.03,99.055,99.03,99.055,3000000.0
2007-12-24 03:06:00,99.055,99.06,99.055,99.06,1400000.0
2007-12-24 03:07:00,99.06,99.065,99.045,99.05,9100000.0
2007-12-24 03:08:00,99.05,99.11,99.04,99.08,56800000.0
2007-12-24 03:09:00,99.08,99.09,99.075,99.075,49500000.0
2007-12-24 03:10:00,99.08,99.08,99.065,99.065,10600000.0
2007-12-24 03:11:00,99.065,99.065,99.025,99.03,66600000.0
2007-12-24 03:12:00,99.045,99.045,99.035,99.045,5800000.0
2007-12-24 03:13:00,99.045,99.05,99.04,99.04,4300000.0
2007-12-24 03:14:00,99.045,99.045,99.0,99.0,26200000.0
2007-12-24 03:15:00,99.005,99.045,98.995,99.04,28900000.0
2007-12-24 03:16:00,99.035,99.035,99.015,99.025,18500000.0
2007-12-24 03:17:00,99.03,99.03,99.0,99.02,9500000.0
2007-12-24 03:18:00,99.02,99.02,99.015,99.02,800000.0
2007-12-24 03:19:00,99.025,99.025,99.015,99.02,3000000.0
2007-12-24 03:20:00,99.025,99.025,99.015,99.015,2000000.0
2007-12-24 03:21:00,99.01,99.035,99.01,99.035,4700000.0
2007-12-24 03:22:00,99.015,99.06,99.01,99.06,63300000.0
2007-12-24 03:23:00,99.055,99.06,99.05,99.05,13500000.0
2007-12-24 03:24:00,99.06,99.06,99.045,99.05,17500000.0
2007-12-24 03:25:00,99.045,99.045,99.045,99.045,1800000.0
2007-12-24 03:26:00,99.055,99.055,99.05,99.05,1200000.0
2007-12-24 03:27:00,99.05,99.06,99.04,99.045,4300000.0
2007-12-24 03:28:00,99.045,99.065,99.04,99.045,6800000.0
2007-12-24 03:29:00,99.045,99.045,99.035,99.035,1600000.0
2007-12-24 03:30:00,99.03,99.035,99.03,99.035,2900000.0
2007-12-24 03:31:00,99.035,99.035,99.03,99.035,5800000.0
2007-12-24 03:32:00,99.025,99.045,99.025,99.045,3100000.0
2007-12-24 03:33:00,99.03,99.045,99.03,99.045,20800000.0
2007-12-24 03:34:00,99.045,99.045,99.035,99.04,19100000.0
2007-12-24 03:35:00,99.04,99.04,99.03,99.03,37400000.0
2007-12-24 03:36:00,99.0,99.045,99.0,99.045,1600000.0
2007-12-24 03:37:00,99.03,99.04,99.03,99.03,17800000.0
2007-12-24 03:38:00,99.03,99.06,99.025,99.04,80100000.0
2007-12-24 03:39:00,99.045,99.07,99.03,99.05,51600000.0
2007-12-24 03:40:00,99.05,99.07,99.025,99.025,40100000.0
2007-12-24 03:41:00,99.025,99.065,99.025,99.05,7400000.0
2007-12-24 03:42:00,99.04,99.065,99.04,99.065,22800000.0
2007-12-24 03:43:00,99.06,99.095,99.045,99.085,135900000.0
2007-12-24 03:44:00,99.08,99.125,99.05,99.12,114200000.0
2007-12-24 03:45:00,99.12,99.125,99.1,99.115,71100000.0
2007-12-24 03:46:00,99.115,99.135,99.115,99.125,54300000.0
2007-12-24 03:47:00,99.12,99.12,99.065,99.075,76600000.0
2007-12-24 03:48:00,99.075,99.09,99.075,99.085,58000000.0
2007-12-24 03:49:00,99.08,99.095,99.08,99.08,15600000.0
2007-12-24 03:50:00,99.09,99.09,99.075,99.085,16200000.0
2007-12-24 03:51:00,99.085,99.085,99.06,99.06,29900000.0
2007-12-24 03:52:00,99.065,99.075,99.065,99.065,44100000.0
2007-12-24 03:53:00,99.065,99.07,99.05,99.055,36000000.0
2007-12-24 03:54:00,99.06,99.06,99.045,99.05,38000000.0
2007-12-24 03:55:00,99.05,99.05,99.035,99.05,21000000.0
2007-12-24 03:56:00,99.05,99.05,99.025,99.025,22200000.0
2007-12-24 03:57:00,99.02,99.035,99.02,99.035,12700000.0
2007-12-24 03:58:00,99.03,99.04,99.03,99.035,2900000.0
2007-12-24 03:59:00,99.03,99.04,99.025,99.025,7400000.0
2007-12-24 04:00:00,99.02,99.035,99.02,99.025,17200000.0
2007-12-24 04:01:00,99.025,99.035,99.025,99.025,2400000.0
2007-12-24 04:02:00,99.01,99.05,99.0,99.035,22800000.0
2007-12-24 04:03:00,99.015,99.035,99.015,99.03,22100000.0
2007-12-24 04:04:00,99.03,99.03,99.015,99.025,12800000.0
2007-12-24 04:05:00,99.03,99.03,99.005,99.01,23100000.0
2007-12-24 04:06:00,99.01,99.02,99.0,99.005,19200000.0
2007-12-24 04:07:00,99.005,99.03,99.0,99.03,1700000.0
2007-12-24 04:08:00,99.03,99.03,99.015,99.02,8500000.0
2007-12-24 04:09:00,99.02,99.02,99.01,99.01,8500000.0
2007-12-24 04:10:00,99.015,99.025,99.0,99.02,9400000.0
2007-12-24 04:11:00,99.02,99.02,99.0,99.02,17500000.0
2007-12-24 04:12:00,99.0,99.02,99.0,99.02,12400000.0
2007-12-24 04:13:00,99.02,99.03,99.02,99.02,4600000.0
2007-12-24 04:14:00,99.02,99.02,99.0,99.0,10600000.0
2007-12-24 04:15:00,99.0,99.01,99.0,99.01,12800000.0
2007-12-24 04:16:00,98.982,98.992,98.97,98.97,148000000.0
2007-12-24 04:17:00,99.005,99.035,99.005,99.015,12900000.0
2007-12-24 04:18:00,99.03,99.04,99.03,99.03,17800000.0
2007-12-24 04:19:00,99.04,99.05,99.04,99.045,7500000.0
2007-12-24 04:20:00,99.045,99.06,99.04,99.05,12700000.0
2007-12-24 04:21:00,99.05,99.05,99.03,99.045,12700000.0
2007-12-24 04:22:00,99.04,99.04,99.035,99.035,24100000.0
2007-12-24 04:23:00,99.035,99.04,99.025,99.03,19900000.0
2007-12-24 04:24:00,99.035,99.045,99.035,99.045,1600000.0
2007-12-24 04:25:00,99.045,99.06,99.03,99.045,20900000.0
2007-12-24 04:26:00,99.045,99.06,99.035,99.06,11300000.0
2007-12-24 04:27:00,99.06,99.06,99.04,99.05,17700000.0
2007-12-24 04:28:00,99.05,99.06,99.04,99.05,6700000.0
2007-12-24 04:29:00,99.04,99.05,99.03,99.05,38000000.0
2007-12-24 04:30:00,99.08,99.08,99.06,99.07,28600000.0
2007-12-24 04:31:00,99.055,99.07,99.055,99.06,24900000.0
2007-12-24 04:32:00,99.06,99.06,99.05,99.05,29400000.0
2007-12-24 04:33:00,99.05,99.05,99.04,99.04,2700000.0
2007-12-24 04:34:00,99.04,99.045,99.025,99.035,16700000.0
2007-12-24 04:35:00,99.045,99.045,99.04,99.045,1700000.0
2007-12-24 04:36:00,99.02,99.04,99.015,99.03,19000000.0
2007-12-24 04:37:00,99.025,99.03,98.995,99.01,49700000.0
2007-12-24 04:38:00,99.005,99.01,98.975,99.01,5500000.0
2007-12-24 04:39:00,98.99,99.0,98.97,99.0,21600000.0
2007-12-24 04:40:00,99.0,99.0,98.98,98.98,17200000.0
2007-12-24 04:41:00,98.99,98.99,98.965,98.97,26600000.0
2007-12-24 04:42:00,98.98,98.99,98.97,98.99,24300000.0
2007-12-24 04:43:00,98.99,99.0,98.975,99.0,12200000.0
2007-12-24 04:44:00,99.0,99.0,98.98,98.98,20800000.0
2007-12-24 04:45:00,98.98,98.98,98.975,98.98,2400000.0
2007-12-24 04:46:00,98.985,98.985,98.97,98.97,28800000.0
2007-12-24 04:47:00,98.97,98.97,98.945,98.97,10300000.0
2007-12-24 04:48:00,98.97,98.97,98.93,98.96,72100000.0
2007-12-24 04:49:00,98.96,98.98,98.95,98.97,57400000.0
2007-12-24 04:50:00,98.975,98.99,98.97,98.975,27100000.0
2007-12-24 04:51:00,98.975,99.0,98.975,99.0,4600000.0
2007-12-24 04:52:00,98.99,99.02,98.98,99.005,58700000.0
2007-12-24 04:53:00,99.005,99.055,99.005,99.05,55400000.0
2007-12-24 04:54:00,99.055,99.055,99.04,99.05,22600000.0
2007-12-24 04:55:00,99.05,99.065,99.045,99.06,7300000.0
2007-12-24 04:56:00,99.05,99.09,99.05,99.06,56900000.0
2007-12-24 04:57:00,99.055,99.055,99.05,99.05,900000.0
2007-12-24 04:58:00,99.05,99.075,99.05,99.06,24000000.0
2007-12-24 04:59:00,99.055,99.08,99.05,99.055,14800000.0
2007-12-24 05:00:00,99.055,99.055,99.04,99.055,29500000.0
2007-12-24 05:01:00,99.04,99.045,99.035,99.045,3100000.0
2007-12-24 05:02:00,99.03,99.03,98.995,99.0,41400000.0
2007-12-24 05:03:00,98.98,99.0,98.98,98.995,6000000.0
2007-12-24 05:04:00,99.0,99.0,98.985,98.995,1700000.0
2007-12-24 05:05:00,98.975,99.0,98.975,99.0,5000000.0
2007-12-24 05:06:00,98.995,98.995,98.99,98.99,600000.0
2007-12-24 05:07:00,98.995,98.995,98.995,98.995,300000.0
2007-12-24 05:08:00,99.0,99.005,99.0,99.005,1100000.0
2007-12-24 05:09:00,99.005,99.015,99.0,99.0,8500000.0
2007-12-24 05:10:00,99.0,99.01,99.0,99.0,4000000.0
2007-12-24 05:11:00,99.0,99.005,99.0,99.005,2800000.0
2007-12-24 05:12:00,99.0,99.015,99.0,99.015,2400000.0
2007-12-24 05:13:00,99.02,99.025,99.02,99.025,700000.0
2007-12-24 05:14:00,99.025,99.03,99.015,99.02,45900000.0
2007-12-24 05:15:00,98.99,99.0,98.99,99.0,9700000.0
2007-12-24 05:16:00,99.01,99.02,99.01,99.02,1800000.0
2007-12-24 05:17:00,99.02,99.025,98.99,99.025,3500000.0
2007-12-24 05:18:00,99.025,99.03,99.0,99.03,8200000.0
2007-12-24 05:19:00,99.03,99.035,99.025,99.025,5200000.0
2007-12-24 05:20:00,99.025,99.035,99.015,99.015,7300000.0
2007-12-24 05:21:00,99.02,99.03,99.02,99.025,1700000.0
2007-12-24 05:22:00,99.035,99.045,99.035,99.045,1800000.0
2007-12-24 05:23:00,99.045,99.045,99.02,99.03,15100000.0
2007-12-24 05:24:00,99.03,99.05,99.03,99.045,3000000.0
2007-12-24 05:25:00,99.03,99.05,99.03,99.05,6900000.0
2007-12-24 05:26:00,99.05,99.065,99.04,99.05,14900000.0
2007-12-24 05:27:00,99.05,99.055,99.04,99.05,3400000.0
2007-12-24 05:28:00,99.045,99.06,99.045,99.06,3200000.0
2007-12-24 05:29:00,99.06,99.085,99.06,99.08,2500000.0
2007-12-24 05:30:00,99.08,99.08,99.075,99.075,400000.0
2007-12-24 05:31:00,99.075,99.085,99.075,99.085,5900000.0
2007-12-24 05:32:00,99.07,99.095,99.065,99.065,11400000.0
2007-12-24 05:33:00,99.075,99.075,99.05,99.065,13200000.0
2007-12-24 05:34:00,99.065,99.075,99.065,99.07,12600000.0
2007-12-24 05:35:00,99.07,99.08,99.07,99.08,2700000.0
2007-12-24 05:36:00,99.08,99.08,99.075,99.075,600000.0
2007-12-24 05:37:00,99.06,99.08,99.06,99.075,1600000.0
2007-12-24 05:38:00,99.07,99.085,99.07,99.085,2100000.0
2007-12-24 05:39:00,99.085,99.085,99.075,99.08,4400000.0
2007-12-24 05:40:00,99.085,99.085,99.07,99.07,21500000.0
2007-12-24 05:41:00,99.07,99.07,99.05,99.05,40500000.0
2007-12-24 05:42:00,99.03,99.05,99.03,99.05,6500000.0
2007-12-24 05:43:00,99.055,99.055,99.05,99.05,1900000.0
2007-12-24 05:44:00,99.055,99.055,99.04,99.05,1700000.0
2007-12-24 05:45:00,99.04,99.045,99.025,99.045,3100000.0
2007-12-24 05:46:00,99.045,99.06,99.045,99.06,1700000.0
2007-12-24 05:47:00,99.035,99.11,99.035,99.11,99500000.0
2007-12-24 05:48:00,99.11,99.155,99.05,99.14,177400000.0
2007-12-24 05:49:00,99.13,99.135,99.115,99.125,30300000.0
2007-12-24 05:50:00,99.13,99.13,99.11,99.13,3500000.0
2007-12-24 05:51:00,99.125,99.14,99.125,99.135,7700000.0
2007-12-24 05:52:00,99.135,99.135,99.12,99.125,6600000.0
2007-12-24 05:53:00,99.135,99.135,99.115,99.12,5100000.0
2007-12-24 05:54:00,99.115,99.125,99.11,99.11,46200000.0
2007-12-24 05:55:00,99.11,99.11,99.055,99.085,25900000.0
2007-12-24 05:56:00,99.095,99.105,99.075,99.105,36300000.0
2007-12-24 05:57:00,99.11,99.125,99.105,99.11,4600000.0
2007-12-24 05:58:00,99.105,99.11,99.1,99.11,30200000.0
2007-12-24 05:59:00,99.115,99.115,99.11,99.11,8500000.0
2007-12-24 06:00:00,99.11,99.115,99.11,99.11,5900000.0
2007-12-24 06:01:00,99.105,99.105,99.09,99.09,2300000.0
2007-12-24 06:02:00,99.08,99.1,99.08,99.1,16400000.0
2007-12-24 06:03:00,99.09,99.11,99.09,99.11,15800000.0
2007-12-24 06:04:00,99.11,99.115,99.11,99.115,3600000.0
2007-12-24 06:05:00,99.11,99.15,99.11,99.12,14200000.0
2007-12-24 06:06:00,99.14,99.14,99.11,99.11,17500000.0
2007-12-24 06:07:00,99.11,99.11,99.09,99.09,2600000.0
2007-12-24 06:08:00,99.1,99.1,99.095,99.095,700000.0
2007-12-24 06:09:00,99.09,99.125,99.09,99.125,4200000.0
2007-12-24 06:10:00,99.125,99.125,99.125,99.125,800000.0
2007-12-24 06:11:00,99.125,99.125,99.125,99.125,700000.0
2007-12-24 06:12:00,99.1,99.125,99.09,99.125,3400000.0
2007-12-24 06:13:00,99.125,99.125,99.115,99.115,1100000.0
2007-12-24 06:14:00,99.11,99.11,99.11,99.11,500000.0
2007-12-24 06:15:00,99.105,99.11,99.09,99.09,5200000.0
2007-12-24 06:16:00,99.08,99.115,99.08,99.11,14200000.0
2007-12-24 06:17:00,99.11,99.15,99.11,99.135,18200000.0
2007-12-24 06:18:00,99.135,99.16,99.09,99.15,16100000.0
2007-12-24 06:19:00,99.15,99.16,99.14,99.16,19500000.0
2007-12-24 06:20:00,99.13,99.165,99.13,99.15,21800000.0
2007-12-24 06:21:00,99.15,99.18,99.15,99.16,23700000.0
2007-12-24 06:22:00,99.17,99.17,99.125,99.125,29200000.0
2007-12-24 06:23:00,99.11,99.13,99.1,99.115,97600000.0
2007-12-24 06:24:00,99.115,99.12,99.11,99.12,30000000.0
2007-12-24 06:25:00,99.12,99.12,99.095,99.1,22700000.0
2007-12-24 06:26:00,99.1,99.11,99.1,99.11,2600000.0
2007-12-24 06:27:00,99.1,99.11,99.095,99.105,12400000.0
2007-12-24 06:28:00,99.11,99.12,99.11,99.12,5600000.0
2007-12-24 06:29:00,99.09,99.11,99.09,99.11,10100000.0
2007-12-24 06:30:00,99.11,99.115,99.1,99.105,6100000.0
2007-12-24 06:31:00,99.11,99.12,99.095,99.095,6600000.0
2007-12-24 06:32:00,99.1,99.105,99.095,99.095,1300000.0
2007-12-24 06:33:00,99.095,99.095,99.09,99.095,1500000.0
2007-12-24 06:34:00,99.1,99.105,99.09,99.09,4700000.0
2007-12-24 06:35:00,99.085,99.095,99.075,99.085,6700000.0
2007-12-24 06:36:00,99.085,99.09,99.075,99.08,6500000.0
2007-12-24 06:37:00,99.085,99.09,99.06,99.085,6400000.0
2007-12-24 06:38:00,99.08,99.095,99.065,99.09,16700000.0
2007-12-24 06:39:00,99.09,99.095,99.075,99.075,20900000.0
2007-12-24 06:40:00,99.08,99.095,99.075,99.095,5000000.0
2007-12-24 06:41:00,99.085,99.095,99.085,99.095,600000.0
2007-12-24 06:42:00,99.09,99.095,99.09,99.09,900000.0
2007-12-24 06:43:00,99.09,99.09,99.09,99.09,500000.0
2007-12-24 06:44:00,99.09,99.09,99.09,99.09,2000000.0
2007-12-24 06:45:00,99.09,99.095,99.09,99.095,1400000.0
2007-12-24 06:46:00,99.095,99.095,99.085,99.085,3800000.0
2007-12-24 06:47:00,99.085,99.09,99.085,99.09,3500000.0
2007-12-24 06:48:00,99.09,99.095,99.09,99.09,2000000.0
2007-12-24 06:49:00,99.09,99.095,99.085,99.085,3000000.0
2007-12-24 06:50:00,99.085,99.085,99.08,99.08,15000000.0
2007-12-24 06:51:00,99.08,99.09,99.07,99.07,7400000.0
2007-12-24 06:52:00,99.08,99.11,99.08,99.095,29800000.0
2007-12-24 06:53:00,99.095,99.11,99.08,99.08,24800000.0
2007-12-24 06:54:00,99.08,99.1,99.08,99.085,20200000.0
2007-12-24 06:55:00,99.1,99.1,99.075,99.075,4600000.0
2007-12-24 06:56:00,99.065,99.095,99.06,99.095,16600000.0
2007-12-24 06:57:00,99.09,99.095,99.09,99.09,1800000.0
2007-12-24 06:58:00,99.09,99.1,99.09,99.1,1700000.0
2007-12-24 06:59:00,99.1,99.1,99.07,99.075,23300000.0
2007-12-24 07:00:00,99.09,99.1,99.09,99.1,2800000.0
2007-12-24 07:01:00,99.1,99.115,99.1,99.1,4000000.0
2007-12-24 07:02:00,99.125,99.135,99.11,99.13,9500000.0
2007-12-24 07:03:00,99.13,99.13,99.105,99.105,11400000.0
2007-12-24 07:04:00,99.1,99.115,99.1,99.115,12400000.0
2007-12-24 07:05:00,99.115,99.115,99.11,99.11,2500000.0
2007-12-24 07:06:00,99.115,99.115,99.1,99.1,19200000.0
2007-12-24 07:07:00,99.1,99.105,99.095,99.105,13400000.0
2007-12-24 07:08:00,99.105,99.125,99.105,99.125,2900000.0
2007-12-24 07:09:00,99.12,99.12,99.1,99.115,14700000.0
2007-12-24 07:10:00,99.115,99.115,99.1,99.11,9700000.0
2007-12-24 07:11:00,99.11,99.11,99.1,99.11,7600000.0
2007-12-24 07:12:00,99.085,99.085,99.075,99.085,21100000.0
2007-12-24 07:13:00,99.1,99.105,99.085,99.105,8300000.0
2007-12-24 07:14:00,99.1,99.1,99.075,99.09,42700000.0
2007-12-24 07:15:00,99.08,99.095,99.075,99.095,18300000.0
2007-12-24 07:16:00,99.095,99.105,99.085,99.1,14300000.0
2007-12-24 07:17:00,99.09,99.095,99.075,99.095,15000000.0
2007-12-24 07:18:00,99.085,99.09,99.085,99.085,4700000.0
2007-12-24 07:19:00,99.085,99.095,99.085,99.095,800000.0
2007-12-24 07:20:00,99.095,99.115,99.095,99.11,17300000.0
2007-12-24 07:21:00,99.11,99.13,99.1,99.12,13400000.0
2007-12-24 07:22:00,99.12,99.125,99.11,99.11,16900000.0
2007-12-24 07:23:00,99.095,99.11,99.08,99.085,10000000.0
2007-12-24 07:24:00,99.065,99.075,99.055,99.06,39300000.0
2007-12-24 07:25:00,99.06,99.065,99.055,99.065,12000000.0
2007-12-24 07:26:00,99.05,99.075,99.05,99.06,22600000.0
2007-12-24 07:27:00,99.065,99.085,99.065,99.08,2900000.0
2007-12-24 07:28:00,99.085,99.085,99.045,99.055,26800000.0
2007-12-24 07:29:00,99.055,99.07,99.05,99.07,2400000.0
2007-12-24 07:30:00,99.07,99.07,99.07,99.07,500000.0
2007-12-24 07:31:00,99.07,99.075,99.07,99.07,2500000.0
2007-12-24 07:32:00,99.06,99.09,99.06,99.085,6400000.0
2007-12-24 07:33:00,99.07,99.08,99.07,99.08,13600000.0
2007-12-24 07:34:00,99.08,99.09,99.08,99.08,2900000.0
2007-12-24 07:35:00,99.046,99.046,99.013,99.024,233500000.0
2007-12-24 07:36:00,99.08,99.1,99.06,99.075,24600000.0
2007-12-24 07:37:00,99.075,99.08,99.07,99.07,3500000.0
2007-12-24 07:38:00,99.07,99.085,99.055,99.085,6200000.0
2007-12-24 07:39:00,99.08,99.085,99.07,99.075,5000000.0
2007-12-24 07:40:00,99.075,99.09,99.07,99.09,9300000.0
2007-12-24 07:41:00,99.085,99.095,99.08,99.09,4100000.0
2007-12-24 07:42:00,99.09,99.11,99.09,99.095,5200000.0
2007-12-24 07:43:00,99.105,99.105,99.075,99.08,13900000.0
2007-12-24 07:44:00,99.08,99.08,99.075,99.075,31200000.0
2007-12-24 07:45:00,99.075,99.105,99.075,99.105,15600000.0
2007-12-24 07:46:00,99.105,99.11,99.095,99.11,4100000.0
2007-12-24 07:47:00,99.11,99.11,99.105,99.105,500000.0
2007-12-24 07:48:00,99.09,99.11,99.09,99.105,16600000.0
2007-12-24 07:49:00,99.105,99.105,99.09,99.09,3200000.0
2007-12-24 07:50:00,99.1,99.11,99.1,99.1,14000000.0
2007-12-24 07:51:00,99.1,99.135,99.1,99.135,60100000.0
2007-12-24 07:52:00,99.115,99.14,99.115,99.12,26000000.0
2007-12-24 07:53:00,99.125,99.13,99.12,99.125,2800000.0
2007-12-24 07:54:00,99.11,99.145,99.11,99.145,25800000.0
2007-12-24 07:55:00,99.145,99.15,99.14,99.145,6000000.0
2007-12-24 07:56:00,99.145,99.145,99.12,99.125,63500000.0
2007-12-24 07:57:00,99.135,99.135,99.12,99.12,5900000.0
2007-12-24 07:58:00,99.12,99.125,99.12,99.12,2200000.0
2007-12-24 07:59:00,99.125,99.125,99.075,99.075,48400000.0
2007-12-24 08:00:00,99.075,99.105,99.075,99.095,7500000.0
2007-12-24 08:01:00,99.095,99.1,99.09,99.095,4200000.0
2007-12-24 08:02:00,99.1,99.11,99.08,99.085,18400000.0
2007-12-24 08:03:00,99.085,99.11,99.085,99.105,3200000.0
2007-12-24 08:04:00,99.11,99.115,99.105,99.115,11600000.0
2007-12-24 08:05:00,99.115,99.115,99.11,99.11,1600000.0
2007-12-24 08:06:00,99.09,99.115,99.09,99.11,7000000.0
2007-12-24 08:07:00,99.09,99.115,99.09,99.115,2800000.0
2007-12-24 08:08:00,99.12,99.13,99.12,99.13,3300000.0
2007-12-24 08:09:00,99.13,99.13,99.12,99.13,7500000.0
2007-12-24 08:10:00,99.125,99.125,99.12,99.12,1700000.0
2007-12-24 08:11:00,99.105,99.14,99.105,99.14,12500000.0
2007-12-24 08:12:00,99.135,99.145,99.135,99.14,5800000.0
2007-12-24 08:13:00,99.15,99.16,99.15,99.155,31500000.0
2007-12-24 08:14:00,99.15,99.18,99.15,99.175,9400000.0
2007-12-24 08:15:00,99.175,99.18,99.165,99.165,21600000.0
2007-12-24 08:16:00,99.165,99.18,99.16,99.175,3800000.0
2007-12-24 08:17:00,99.17,99.17,99.125,99.125,36300000.0
2007-12-24 08:18:00,99.125,99.145,99.125,99.145,4800000.0
2007-12-24 08:19:00,99.14,99.155,99.14,99.14,6900000.0
2007-12-24 08:20:00,99.14,99.145,99.135,99.135,6100000.0
2007-12-24 08:21:00,99.135,99.145,99.135,99.135,2600000.0
2007-12-24 08:22:00,99.14,99.16,99.14,99.16,6500000.0
2007-12-24 08:23:00,99.16,99.16,99.145,99.15,2200000.0
2007-12-24 08:24:00,99.15,99.15,99.125,99.145,25500000.0
2007-12-24 08:25:00,99.145,99.155,99.14,99.15,1100000.0
2007-12-24 08:26:00,99.15,99.16,99.145,99.155,2700000.0
2007-12-24 08:27:00,99.16,99.17,99.15,99.165,5300000.0
2007-12-24 08:28:00,99.165,99.165,99.16,99.16,700000.0
2007-12-24 08:29:00,99.12,99.155,99.12,99.145,10200000.0
2007-12-24 08:30:00,99.145,99.15,99.11,99.115,16700000.0
2007-12-24 08:31:00,99.115,99.14,99.1,99.14,44800000.0
2007-12-24 08:32:00,99.14,99.14,99.12,99.12,48000000.0
2007-12-24 08:33:00,99.11,99.125,99.11,99.125,17200000.0
2007-12-24 08:34:00,99.12,99.12,99.11,99.12,17300000.0
2007-12-24 08:35:00,99.12,99.14,99.12,99.14,78700000.0
2007-12-24 08:36:00,99.14,99.14,99.12,99.12,32700000.0
2007-12-24 08:37:00,99.11,99.155,99.11,99.155,25700000.0
2007-12-24 08:38:00,99.15,99.15,99.115,99.12,4100000.0
2007-12-24 08:39:00,99.115,99.13,99.09,99.12,5700000.0
2007-12-24 08:40:00,99.12,99.12,99.085,99.085,22500000.0
2007-12-24 08:41:00,99.09,99.125,99.09,99.12,2300000.0
2007-12-24 08:42:00,99.09,99.13,99.09,99.1,41200000.0
2007-12-24 08:43:00,99.105,99.12,99.095,99.1,7800000.0
2007-12-24 08:44:00,99.105,99.135,99.095,99.12,6800000.0
2007-12-24 08:45:00,99.095,99.125,99.095,99.12,2900000.0
2007-12-24 08:46:00,99.12,99.125,99.115,99.115,2500000.0
2007-12-24 08:47:00,99.115,99.135,99.115,99.12,4800000.0
2007-12-24 08:48:00,99.12,99.125,99.12,99.125,400000.0
2007-12-24 08:49:00,99.135,99.14,99.13,99.13,1700000.0
2007-12-24 08:50:00,99.13,99.135,99.08,99.09,20100000.0
2007-12-24 08:51:00,99.12,99.125,99.11,99.125,2200000.0
2007-12-24 08:52:00,99.12,99.12,99.105,99.105,2700000.0
2007-12-24 08:53:00,99.105,99.115,99.07,99.105,16900000.0
2007-12-24 08:54:00,99.11,99.11,99.11,99.11,400000.0
2007-12-24 08:55:00,99.105,99.13,99.105,99.125,5900000.0
2007-12-24 08:56:00,99.13,99.135,99.125,99.13,3800000.0
2007-12-24 08:57:00,99.1,99.13,99.1,99.13,14600000.0
2007-12-24 08:58:00,99.13,99.13,99.11,99.11,4300000.0
2007-12-24 08:59:00,99.11,99.12,99.005,99.02,121000000.0
2007-12-24 09:00:00,99.02,99.05,99.0,99.05,89000000.0
2007-12-24 09:01:00,99.05,99.11,99.05,99.11,30700000.0
2007-12-24 09:02:00,99.11,99.12,99.11,99.11,2200000.0
2007-12-24 09:03:00,99.115,99.125,99.105,99.12,6700000.0
2007-12-24 09:04:00,99.12,99.125,99.115,99.125,5800000.0
2007-12-24 09:05:00,99.125,99.16,99.095,99.16,11400000.0
2007-12-24 09:06:00,99.16,99.175,99.155,99.165,4600000.0
2007-12-24 09:07:00,99.17,99.2,99.165,99.17,7200000.0
2007-12-24 09:08:00,99.165,99.195,99.165,99.185,6300000.0
2007-12-24 09:09:00,99.19,99.19,99.165,99.175,3700000.0
2007-12-24 09:10:00,99.17,99.17,99.165,99.17,1500000.0
2007-12-24 09:11:00,99.17,99.19,99.15,99.185,10400000.0
2007-12-24 09:12:00,99.155,99.185,99.155,99.185,4700000.0
2007-12-24 09:13:00,99.18,99.25,99.18,99.25,44000000.0
2007-12-24 09:14:00,99.255,99.29,99.22,99.28,78900000.0
2007-12-24 09:15:00,99.275,99.315,99.265,99.315,73600000.0
2007-12-24 09:16:00,99.315,99.335,99.255,99.255,24300000.0
2007-12-24 09:17:00,99.265,99.265,99.215,99.23,17800000.0
2007-12-24 09:18:00,99.23,99.23,99.195,99.195,7000000.0
2007-12-24 09:19:00,99.2,99.2,99.195,99.2,1400000.0
2007-12-24 09:20:00,99.2,99.2,99.19,99.195,4200000.0
2007-12-24 09:21:00,99.2,99.21,99.19,99.195,4500000.0
2007-12-24 09:22:00,99.195,99.24,99.19,99.24,5700000.0
2007-12-24 09:23:00,99.24,99.25,99.24,99.245,2100000.0
2007-12-24 09:24:00,99.195,99.26,99.195,99.255,11600000.0
2007-12-24 09:25:00,99.26,99.265,99.255,99.265,3900000.0
2007-12-24 09:26:00,99.255,99.27,99.25,99.27,2700000.0
2007-12-24 09:27:00,99.265,99.265,99.225,99.265,6400000.0
2007-12-24 09:28:00,99.265,99.27,99.245,99.245,6500000.0
2007-12-24 09:29:00,99.245,99.245,99.205,99.22,7700000.0
2007-12-24 09:30:00,99.22,99.24,99.195,99.225,11300000.0
2007-12-24 09:31:00,99.22,99.225,99.155,99.19,10200000.0
2007-12-24 09:32:00,99.195,99.23,99.195,99.215,5900000.0
2007-12-24 09:33:00,99.215,99.22,99.2,99.205,4300000.0
2007-12-24 09:34:00,99.205,99.24,99.205,99.24,3400000.0
2007-12-24 09:35:00,99.235,99.255,99.235,99.255,8100000.0
2007-12-24 09:36:00,99.255,99.255,99.24,99.255,6700000.0
2007-12-24 09:37:00,99.245,99.245,99.215,99.24,3300000.0
2007-12-24 09:38:00,99.245,99.245,99.235,99.24,1900000.0
2007-12-24 09:39:00,99.235,99.235,99.22,99.22,1900000.0
2007-12-24 09:40:00,99.215,99.255,99.21,99.255,6800000.0
2007-12-24 09:41:00,99.255,99.26,99.22,99.23,8500000.0
2007-12-24 09:42:00,99.22,99.245,99.215,99.24,6300000.0
2007-12-24 09:43:00,99.24,99.25,99.235,99.235,6900000.0
2007-12-24 09:44:00,99.235,99.265,99.235,99.265,3600000.0
2007-12-24 09:45:00,99.265,99.275,99.26,99.275,3500000.0
2007-12-24 09:46:00,99.275,99.28,99.26,99.26,6300000.0
2007-12-24 09:47:00,99.265,99.28,99.26,99.27,4300000.0
2007-12-24 09:48:00,99.26,99.27,99.23,99.23,4700000.0
2007-12-24 09:49:00,99.2,99.335,99.2,99.295,23400000.0
2007-12-24 09:50:00,99.295,99.39,99.295,99.39,51800000.0
2007-12-24 09:51:00,99.39,99.39,99.325,99.325,9300000.0
2007-12-24 09:52:00,99.325,99.34,99.32,99.33,4200000.0
2007-12-24 09:53:00,99.305,99.325,99.27,99.29,12000000.0
2007-12-24 09:54:00,99.29,99.31,99.29,99.305,4800000.0
2007-12-24 09:55:00,99.295,99.32,99.295,99.31,5500000.0
2007-12-24 09:56:00,99.31,99.31,99.275,99.31,10800000.0
2007-12-24 09:57:00,99.31,99.335,99.31,99.335,2400000.0
2007-12-24 09:58:00,99.335,99.35,99.32,99.325,22200000.0
2007-12-24 09:59:00,99.325,99.345,99.315,99.345,6800000.0
2007-12-24 10:00:00,99.345,99.345,99.29,99.29,10900000.0
2007-12-24 10:01:00,99.29,99.3,99.29,99.29,17600000.0
2007-12-24 10:02:00,99.34,99.34,99.3,99.325,7600000.0
2007-12-24 10:03:00,99.325,99.335,99.3,99.305,6200000.0
2007-12-24 10:04:00,99.305,99.315,99.295,99.31,4300000.0
2007-12-24 10:05:00,99.305,99.31,99.29,99.3,5400000.0
2007-12-24 10:06:00,99.3,99.3,99.27,99.27,9500000.0
2007-12-24 10:07:00,99.24,99.28,99.24,99.27,6600000.0
2007-12-24 10:08:00,99.275,99.295,99.25,99.29,8900000.0
2007-12-24 10:09:00,99.29,99.29,99.255,99.26,5500000.0
2007-12-24 10:10:00,99.24,99.27,99.24,99.27,5600000.0
2007-12-24 10:11:00,99.265,99.265,99.235,99.24,4500000.0
2007-12-24 10:12:00,99.22,99.235,99.215,99.235,34300000.0
2007-12-24 10:13:00,99.235,99.25,99.23,99.24,3600000.0
2007-12-24 10:14:00,99.245,99.245,99.22,99.235,5700000.0
2007-12-24 10:15:00,99.22,99.24,99.21,99.24,61500000.0
2007-12-24 10:16:00,99.24,99.25,99.21,99.21,17300000.0
2007-12-24 10:17:00,99.21,99.23,99.195,99.23,11600000.0
2007-12-24 10:18:00,99.225,99.265,99.225,99.23,8700000.0
2007-12-24 10:19:00,99.235,99.3,99.22,99.22,55400000.0
2007-12-24 10:20:00,99.22,99.285,99.22,99.265,238000000.0
2007-12-24 10:21:00,99.265,99.265,99.25,99.265,35900000.0
2007-12-24 10:22:00,99.26,99.27,99.205,99.235,32100000.0
2007-12-24 10:23:00,99.235,99.235,99.225,99.225,61500000.0
2007-12-24 10:24:00,99.22,99.23,99.22,99.23,70100000.0
2007-12-24 10:25:00,99.235,99.235,99.225,99.225,36000000.0
2007-12-24 10:26:00,99.225,99.305,99.225,99.29,194400000.0
2007-12-24 10:27:00,99.29,99.3,99.29,99.295,3100000.0
2007-12-24 10:28:00,99.3,99.3,99.29,99.295,3000000.0
2007-12-24 10:29:00,99.3,99.3,99.265,99.3,8400000.0
2007-12-24 10:30:00,99.305,99.305,99.245,99.255,103100000.0
2007-12-24 10:31:00,99.26,99.265,99.235,99.265,75100000.0
2007-12-24 10:32:00,99.26,99.27,99.225,99.26,120300000.0
2007-12-24 10:33:00,99.265,99.295,99.22,99.25,30800000.0
2007-12-24 10:34:00,99.245,99.27,99.24,99.265,4900000.0
2007-12-24 10:35:00,99.265,99.265,99.23,99.255,23100000.0
2007-12-24 10:36:00,99.255,99.27,99.255,99.265,8900000.0
2007-12-24 10:37:00,99.26,99.275,99.26,99.27,2700000.0
2007-12-24 10:38:00,99.24,99.27,99.24,99.265,14900000.0
2007-12-24 10:39:00,99.25,99.275,99.25,99.275,8000000.0
2007-12-24 10:40:00,99.275,99.28,99.265,99.27,4600000.0
2007-12-24 10:41:00,99.24,99.255,99.24,99.25,11200000.0
2007-12-24 10:42:00,99.25,99.31,99.25,99.29,12100000.0
2007-12-24 10:43:00,99.29,99.295,99.235,99.235,10400000.0
2007-12-24 10:44:00,99.24,99.27,99.205,99.225,31400000.0
2007-12-24 10:45:00,99.22,99.255,99.195,99.225,14300000.0
2007-12-24 10:46:00,99.215,99.235,99.215,99.235,3300000.0
2007-12-24 10:47:00,99.23,99.245,99.23,99.24,2200000.0
2007-12-24 10:48:00,99.235,99.235,99.235,99.235,300000.0
2007-12-24 10:49:00,99.235,99.265,99.23,99.265,5400000.0
2007-12-24 10:50:00,99.265,99.27,99.255,99.27,4500000.0
2007-12-24 10:51:00,99.275,99.325,99.275,99.32,5500000.0
2007-12-24 10:52:00,99.32,99.325,99.305,99.315,3700000.0
2007-12-24 10:53:00,99.325,99.33,99.315,99.325,2400000.0
2007-12-24 10:54:00,99.325,99.33,99.285,99.285,7200000.0
2007-12-24 10:55:00,99.29,99.32,99.265,99.285,11700000.0
2007-12-24 10:56:00,99.29,99.32,99.265,99.295,14600000.0
2007-12-24 10:57:00,99.3,99.31,99.27,99.285,10100000.0
2007-12-24 10:58:00,99.29,99.335,99.29,99.325,7200000.0
2007-12-24 10:59:00,99.315,99.33,99.285,99.295,9800000.0
2007-12-24 11:00:00,99.29,99.3,99.285,99.3,3700000.0
2007-12-24 11:01:00,99.295,99.325,99.295,99.325,4100000.0
2007-12-24 11:02:00,99.325,99.33,99.32,99.32,2900000.0
2007-12-24 11:03:00,99.315,99.345,99.315,99.34,3000000.0
2007-12-24 11:04:00,99.345,99.355,99.295,99.305,12200000.0
2007-12-24 11:05:00,99.32,99.33,99.305,99.31,9800000.0
2007-12-24 11:06:00,99.31,99.33,99.3,99.325,3900000.0
2007-12-24 11:07:00,99.325,99.35,99.31,99.325,12600000.0
2007-12-24 11:08:00,99.3,99.33,99.3,99.315,9700000.0
2007-12-24 11:09:00,99.29,99.325,99.29,99.315,5600000.0
2007-12-24 11:10:00,99.315,99.315,99.29,99.295,5000000.0
2007-12-24 11:11:00,99.28,99.315,99.28,99.315,8100000.0
2007-12-24 11:12:00,99.315,99.325,99.305,99.305,2900000.0
2007-12-24 11:13:00,99.315,99.33,99.285,99.31,13900000.0
2007-12-24 11:14:00,99.315,99.325,99.31,99.325,3900000.0
2007-12-24 11:15:00,99.33,99.34,99.315,99.33,7400000.0
2007-12-24 11:16:00,99.32,99.35,99.32,99.345,6600000.0
2007-12-24 11:17:00,99.35,99.35,99.335,99.35,3400000.0
2007-12-24 11:18:00,99.345,99.35,99.34,99.35,1800000.0
2007-12-24 11:19:00,99.36,99.36,99.34,99.355,8700000.0
2007-12-24 11:20:00,99.355,99.355,99.34,99.345,3900000.0
2007-12-24 11:21:00,99.345,99.36,99.34,99.36,6300000.0
2007-12-24 11:22:00,99.36,99.36,99.36,99.36,500000.0
2007-12-24 11:23:00,99.355,99.355,99.325,99.345,6100000.0
2007-12-24 11:24:00,99.355,99.36,99.33,99.33,9300000.0
2007-12-24 11:25:00,99.36,99.365,99.35,99.36,5400000.0
2007-12-24 11:26:00,99.365,99.37,99.325,99.365,9600000.0
2007-12-24 11:27:00,99.365,99.37,99.36,99.37,3900000.0
2007-12-24 11:28:00,99.37,99.375,99.365,99.37,3100000.0
2007-12-24 11:29:00,99.36,99.365,99.34,99.365,2800000.0
2007-12-24 11:30:00,99.36,99.365,99.35,99.35,4700000.0
2007-12-24 11:31:00,99.37,99.37,99.365,99.365,1300000.0
2007-12-24 11:32:00,99.335,99.37,99.33,99.365,47900000.0
2007-12-24 11:33:00,99.36,99.375,99.36,99.375,2400000.0
2007-12-24 11:34:00,99.37,99.37,99.34,99.35,16700000.0
2007-12-24 11:35:00,99.365,99.375,99.36,99.37,2800000.0
2007-12-24 11:36:00,99.37,99.38,99.335,99.38,4400000.0
2007-12-24 11:37:00,99.38,99.38,99.335,99.34,12800000.0
2007-12-24 11:38:00,99.34,99.35,99.3,99.3,13600000.0
2007-12-24 11:39:00,99.305,99.335,99.305,99.325,10800000.0
2007-12-24 11:40:00,99.32,99.33,99.305,99.31,4300000.0
2007-12-24 11:41:00,99.31,99.33,99.31,99.32,3400000.0
2007-12-24 11:42:00,99.31,99.335,99.31,99.335,3600000.0
2007-12-24 11:43:00,99.335,99.35,99.32,99.33,6900000.0
2007-12-24 11:44:00,99.34,99.34,99.33,99.33,1200000.0
2007-12-24 11:45:00,99.325,99.35,99.325,99.34,6600000.0
2007-12-24 11:46:00,99.345,99.355,99.325,99.355,8300000.0
2007-12-24 11:47:00,99.35,99.365,99.335,99.355,4900000.0
2007-12-24 11:48:00,99.35,99.42,99.345,99.375,14800000.0
2007-12-24 11:49:00,99.38,99.38,99.35,99.375,10300000.0
2007-12-24 11:50:00,99.375,99.415,99.355,99.365,30000000.0
2007-12-24 11:51:00,99.355,99.36,99.33,99.34,107500000.0
2007-12-24 11:52:00,99.34,99.385,99.33,99.385,8300000.0
2007-12-24 11:53:00,99.39,99.39,99.36,99.36,1800000.0
2007-12-24 11:54:00,99.365,99.375,99.36,99.365,3400000.0
2007-12-24 11:55:00,99.36,99.36,99.345,99.36,2400000.0
2007-12-24 11:56:00,99.36,99.385,99.36,99.36,5600000.0
2007-12-24 11:57:00,99.36,99.4,99.355,99.36,16900000.0
2007-12-24 11:58:00,99.36,99.37,99.355,99.37,5300000.0
2007-12-24 11:59:00,99.37,99.4,99.365,99.375,7800000.0
2007-12-24 12:00:00,99.375,99.395,99.365,99.395,5500000.0
2007-12-24 12:01:00,99.395,99.4,99.39,99.39,4000000.0
2007-12-24 12:02:00,99.385,99.41,99.35,99.35,7500000.0
2007-12-24 12:03:00,99.375,99.405,99.355,99.405,7700000.0
2007-12-24 12:04:00,99.405,99.405,99.39,99.405,2600000.0
2007-12-24 12:05:00,99.405,99.405,99.37,99.39,2400000.0
2007-12-24 12:06:00,99.38,99.395,99.375,99.395,3200000.0
2007-12-24 12:07:00,99.4,99.41,99.39,99.39,4800000.0
2007-12-24 12:08:00,99.395,99.395,99.385,99.39,2700000.0
2007-12-24 12:09:00,99.39,99.39,99.345,99.345,26500000.0
2007-12-24 12:10:00,99.345,99.385,99.345,99.36,112400000.0
2007-12-24 12:11:00,99.37,99.39,99.35,99.39,13600000.0
2007-12-24 12:12:00,99.385,99.385,99.34,99.34,10400000.0
2007-12-24 12:13:00,99.375,99.38,99.375,99.38,3700000.0
2007-12-24 12:14:00,99.38,99.38,99.35,99.35,1800000.0
2007-12-24 12:15:00,99.35,99.36,99.35,99.355,1200000.0
2007-12-24 12:16:00,99.325,99.365,99.325,99.365,9200000.0
2007-12-24 12:17:00,99.365,99.39,99.355,99.37,8300000.0
2007-12-24 12:18:00,99.37,99.375,99.355,99.355,2300000.0
2007-12-24 12:19:00,99.355,99.375,99.35,99.37,4400000.0
2007-12-24 12:20:00,99.37,99.4,99.355,99.39,8400000.0
2007-12-24 12:21:00,99.39,99.4,99.375,99.38,6600000.0
2007-12-24 12:22:00,99.385,99.395,99.37,99.38,7600000.0
2007-12-24 12:23:00,99.38,99.38,99.355,99.355,6800000.0
2007-12-24 12:24:00,99.355,99.395,99.35,99.395,6900000.0
2007-12-24 12:25:00,99.38,99.4,99.375,99.395,77100000.0
2007-12-24 12:26:00,99.395,99.44,99.395,99.44,75000000.0
2007-12-24 12:27:00,99.44,99.445,99.42,99.44,8300000.0
2007-12-24 12:28:00,99.44,99.45,99.44,99.45,3400000.0
2007-12-24 12:29:00,99.45,99.46,99.445,99.455,8000000.0
2007-12-24 12:30:00,99.455,99.455,99.43,99.445,10300000.0
2007-12-24 12:31:00,99.445,99.45,99.445,99.45,1000000.0
2007-12-24 12:32:00,99.45,99.45,99.405,99.44,1300000.0
2007-12-24 12:33:00,99.445,99.445,99.44,99.445,1200000.0
2007-12-24 12:34:00,99.42,99.46,99.42,99.455,5900000.0
2007-12-24 12:35:00,99.425,99.445,99.415,99.415,5300000.0
2007-12-24 12:36:00,99.42,99.43,99.415,99.425,4100000.0
2007-12-24 12:37:00,99.405,99.435,99.405,99.415,16400000.0
2007-12-24 12:38:00,99.385,99.395,99.35,99.395,125600000.0
2007-12-24 12:39:00,99.395,99.42,99.37,99.42,122800000.0
2007-12-24 12:40:00,99.41,99.445,99.405,99.445,52900000.0
2007-12-24 12:41:00,99.445,99.46,99.445,99.45,4700000.0
2007-12-24 12:42:00,99.45,99.49,99.44,99.49,20400000.0
2007-12-24 12:43:00,99.49,99.49,99.43,99.455,21800000.0
2007-12-24 12:44:00,99.455,99.455,99.42,99.42,26000000.0
2007-12-24 12:45:00,99.41,99.48,99.41,99.435,112300000.0
2007-12-24 12:46:00,99.435,99.44,99.435,99.435,9800000.0
2007-12-24 12:47:00,99.435,99.485,99.435,99.485,10800000.0
2007-12-24 12:48:00,99.48,99.48,99.43,99.44,17000000.0
2007-12-24 12:49:00,99.44,99.45,99.435,99.45,2500000.0
2007-12-24 12:50:00,99.445,99.45,99.425,99.445,15600000.0
2007-12-24 12:51:00,99.435,99.445,99.43,99.445,4200000.0
2007-12-24 12:52:00,99.42,99.42,99.42,99.42,24800000.0
2007-12-24 12:53:00,99.42,99.45,99.41,99.445,36100000.0
2007-12-24 12:54:00,99.445,99.445,99.43,99.43,4500000.0
2007-12-24 12:55:00,99.41,99.41,99.35,99.365,55200000.0
2007-12-24 12:56:00,99.37,99.42,99.36,99.375,74000000.0
2007-12-24 12:57:00,99.375,99.41,99.375,99.395,6900000.0
2007-12-24 12:58:00,99.39,99.42,99.365,99.415,6700000.0
2007-12-24 12:59:00,99.415,99.415,99.4,99.405,1100000.0
2007-12-24 13:00:00,99.38,99.405,99.38,99.405,10000000.0
2007-12-24 13:01:00,99.405,99.405,99.385,99.385,3600000.0
2007-12-24 13:02:00,99.41,99.425,99.41,99.42,2000000.0
2007-12-24 13:03:00,99.42,99.42,99.405,99.415,3300000.0
2007-12-24 13:04:00,99.41,99.435,99.41,99.435,2500000.0
2007-12-24 13:05:00,99.44,99.44,99.405,99.405,8500000.0
2007-12-24 13:06:00,99.4,99.435,99.395,99.415,17700000.0
2007-12-24 13:07:00,99.415,99.425,99.39,99.41,15300000.0
2007-12-24 13:08:00,99.41,99.425,99.405,99.405,5100000.0
2007-12-24 13:09:00,99.415,99.415,99.4,99.405,52400000.0
2007-12-24 13:10:00,99.405,99.405,99.4,99.4,35400000.0
2007-12-24 13:11:00,99.4,99.41,99.4,99.405,64300000.0
2007-12-24 13:12:00,99.4,99.4,99.385,99.4,36500000.0
2007-12-24 13:13:00,99.395,99.445,99.39,99.39,64800000.0
2007-12-24 13:14:00,99.39,99.4,99.37,99.4,72100000.0
2007-12-24 13:15:00,99.4,99.4,99.39,99.39,27100000.0
2007-12-24 13:16:00,99.39,99.445,99.385,99.405,77800000.0
2007-12-24 13:17:00,99.4,99.41,99.4,99.405,7400000.0
2007-12-24 13:18:00,99.405,99.41,99.39,99.405,5500000.0
2007-12-24 13:19:00,99.405,99.405,99.39,99.39,14900000.0
2007-12-24 13:20:00,99.39,99.39,99.39,99.39,36800000.0
2007-12-24 13:21:00,99.38,99.45,99.38,99.425,14500000.0
2007-12-24 13:22:00,99.42,99.46,99.415,99.455,5800000.0
2007-12-24 13:23:00,99.455,99.46,99.435,99.435,6900000.0
2007-12-24 13:24:00,99.435,99.435,99.42,99.42,4100000.0
2007-12-24 13:25:00,99.43,99.44,99.405,99.425,3200000.0
2007-12-24 13:26:00,99.43,99.445,99.39,99.43,47400000.0
2007-12-24 13:27:00,99.435,99.435,99.395,99.41,20300000.0
2007-12-24 13:28:00,99.41,99.41,99.4,99.41,2200000.0
2007-12-24 13:29:00,99.405,99.41,99.405,99.41,2100000.0
2007-12-24 13:30:00,99.38,99.425,99.38,99.425,11600000.0
2007-12-24 13:31:00,99.425,99.425,99.405,99.41,2600000.0
2007-12-24 13:32:00,99.41,99.43,99.41,99.415,6400000.0
2007-12-24 13:33:00,99.415,99.45,99.395,99.44,22700000.0
2007-12-24 13:34:00,99.44,99.465,99.42,99.43,4800000.0
2007-12-24 13:35:00,99.435,99.435,99.415,99.43,4900000.0
2007-12-24 13:36:00,99.445,99.445,99.405,99.43,14500000.0
2007-12-24 13:37:00,99.43,99.44,99.405,99.44,19100000.0
2007-12-24 13:38:00,99.44,99.44,99.435,99.44,1300000.0
2007-12-24 13:39:00,99.415,99.45,99.41,99.445,7700000.0
2007-12-24 13:40:00,99.445,99.445,99.41,99.42,2900000.0
2007-12-24 13:41:00,99.42,99.425,99.415,99.415,2600000.0
2007-12-24 13:42:00,99.415,99.415,99.385,99.415,13200000.0
2007-12-24 13:43:00,99.38,99.415,99.375,99.415,17600000.0
2007-12-24 13:44:00,99.405,99.405,99.38,99.395,2300000.0
2007-12-24 13:45:00,99.4,99.41,99.395,99.41,8600000.0
2007-12-24 13:46:00,99.41,99.415,99.395,99.405,81600000.0
2007-12-24 13:47:00,99.405,99.435,99.405,99.435,155800000.0
2007-12-24 13:48:00,99.435,99.435,99.385,99.405,160800000.0
2007-12-24 13:49:00,99.405,99.46,99.405,99.455,35600000.0
2007-12-24 13:50:00,99.46,99.475,99.46,99.46,4300000.0
2007-12-24 13:51:00,99.455,99.465,99.44,99.445,2300000.0
2007-12-24 13:52:00,99.46,99.465,99.405,99.415,17800000.0
2007-12-24 13:53:00,99.415,99.42,99.39,99.42,111100000.0
2007-12-24 13:54:00,99.42,99.42,99.38,99.41,314400000.0
2007-12-24 13:55:00,99.4,99.405,99.38,99.395,99600000.0
2007-12-24 13:56:00,99.39,99.41,99.38,99.41,101200000.0
2007-12-24 13:57:00,99.41,99.41,99.405,99.41,96800000.0
2007-12-24 13:58:00,99.41,99.425,99.4,99.4,56100000.0
2007-12-24 13:59:00,99.4,99.405,99.34,99.385,239300000.0
2007-12-24 14:00:00,99.395,99.4,99.365,99.385,5800000.0
2007-12-24 14:01:00,99.385,99.435,99.38,99.435,149000000.0
2007-12-24 14:02:00,99.435,99.49,99.415,99.44,194000000.0
2007-12-24 14:03:00,99.44,99.45,99.39,99.44,11600000.0
2007-12-24 14:04:00,99.45,99.475,99.45,99.465,3000000.0
2007-12-24 14:05:00,99.465,99.49,99.465,99.465,5700000.0
2007-12-24 14:06:00,99.47,99.49,99.445,99.48,10900000.0
2007-12-24 14:07:00,99.48,99.5,99.48,99.49,3800000.0
2007-12-24 14:08:00,99.495,99.495,99.485,99.49,2200000.0
2007-12-24 14:09:00,99.49,99.495,99.485,99.485,4300000.0
2007-12-24 14:10:00,99.485,99.49,99.48,99.485,3200000.0
2007-12-24 14:11:00,99.485,99.49,99.465,99.47,8200000.0
2007-12-24 14:12:00,99.475,99.48,99.47,99.47,5800000.0
2007-12-24 14:13:00,99.47,99.475,99.415,99.455,13900000.0
2007-12-24 14:14:00,99.45,99.475,99.45,99.465,2600000.0
2007-12-24 14:15:00,99.475,99.475,99.45,99.47,29500000.0
2007-12-24 14:16:00,99.47,99.475,99.46,99.46,1400000.0
2007-12-24 14:17:00,99.465,99.465,99.45,99.455,1900000.0
2007-12-24 14:18:00,99.455,99.455,99.42,99.455,19300000.0
2007-12-24 14:19:00,99.455,99.46,99.45,99.455,4200000.0
2007-12-24 14:20:00,99.435,99.46,99.425,99.425,7000000.0
2007-12-24 14:21:00,99.45,99.465,99.45,99.465,1300000.0
2007-12-24 14:22:00,99.465,99.5,99.465,99.465,5200000.0
2007-12-24 14:23:00,99.465,99.465,99.455,99.465,5100000.0
2007-12-24 14:24:00,99.465,99.465,99.46,99.46,500000.0
2007-12-24 14:25:00,99.435,99.475,99.435,99.46,8500000.0
2007-12-24 14:26:00,99.465,99.465,99.46,99.46,1600000.0
2007-12-24 14:27:00,99.46,99.46,99.43,99.46,15000000.0
2007-12-24 14:28:00,99.455,99.465,99.45,99.45,5300000.0
2007-12-24 14:29:00,99.455,99.46,99.425,99.43,25000000.0
2007-12-24 14:30:00,99.455,99.46,99.45,99.45,3100000.0
2007-12-24 14:31:00,99.42,99.48,99.42,99.48,19500000.0
2007-12-24 14:32:00,99.465,99.49,99.465,99.49,8200000.0
2007-12-24 14:33:00,99.495,99.495,99.475,99.48,2800000.0
2007-12-24 14:34:00,99.475,99.485,99.47,99.485,1600000.0
2007-12-24 14:35:00,99.485,99.525,99.445,99.445,18100000.0
2007-12-24 14:36:00,99.445,99.495,99.445,99.455,31000000.0
2007-12-24 14:37:00,99.455,99.475,99.455,99.465,80400000.0
2007-12-24 14:38:00,99.465,99.485,99.455,99.485,77100000.0
2007-12-24 14:39:00,99.485,99.495,99.465,99.485,19300000.0
2007-12-24 14:40:00,99.515,99.535,99.495,99.525,7200000.0
2007-12-24 14:41:00,99.525,99.535,99.525,99.53,2100000.0
2007-12-24 14:42:00,99.5,99.545,99.5,99.535,35700000.0
2007-12-24 14:43:00,99.51,99.55,99.5,99.545,5100000.0
2007-12-24 14:44:00,99.545,99.545,99.54,99.54,600000.0
2007-12-24 14:45:00,99.52,99.535,99.51,99.52,10000000.0
2007-12-24 14:46:00,99.52,99.525,99.52,99.52,1600000.0
2007-12-24 14:47:00,99.48,99.485,99.475,99.475,13000000.0
2007-12-24 14:48:00,99.48,99.485,99.48,99.485,8500000.0
2007-12-24 14:49:00,99.52,99.52,99.52,99.52,1000000.0
2007-12-24 14:50:00,99.485,99.485,99.48,99.48,8000000.0
2007-12-24 14:51:00,99.52,99.52,99.49,99.49,7600000.0
2007-12-24 14:52:00,99.49,99.525,99.48,99.525,19800000.0
2007-12-24 14:53:00,99.53,99.54,99.5,99.51,19700000.0
2007-12-24 14:54:00,99.47,99.48,99.47,99.48,22900000.0
2007-12-24 14:55:00,99.48,99.48,99.47,99.48,38500000.0
2007-12-24 14:56:00,99.48,99.52,99.48,99.5,9000000.0
2007-12-24 14:57:00,99.51,99.53,99.485,99.505,17800000.0
2007-12-24 14:58:00,99.505,99.52,99.495,99.5,5300000.0
2007-12-24 14:59:00,99.475,99.53,99.475,99.52,5900000.0
2007-12-24 15:00:00,99.52,99.53,99.505,99.52,7700000.0
2007-12-24 15:01:00,99.52,99.525,99.505,99.505,6100000.0
2007-12-24 15:02:00,99.5,99.515,99.495,99.495,5400000.0
2007-12-24 15:03:00,99.49,99.52,99.475,99.515,7300000.0
2007-12-24 15:04:00,99.525,99.525,99.475,99.49,15000000.0
2007-12-24 15:05:00,99.49,99.495,99.46,99.495,22900000.0
2007-12-24 15:06:00,99.495,99.505,99.49,99.495,5600000.0
2007-12-24 15:07:00,99.5,99.515,99.495,99.505,2600000.0
2007-12-24 15:08:00,99.48,99.5,99.475,99.5,20400000.0
2007-12-24 15:09:00,99.5,99.5,99.485,99.49,2700000.0
2007-12-24 15:10:00,99.49,99.5,99.485,99.485,3900000.0
2007-12-24 15:11:00,99.465,99.505,99.465,99.5,6900000.0
2007-12-24 15:12:00,99.49,99.49,99.475,99.475,6100000.0
2007-12-24 15:13:00,99.475,99.475,99.46,99.46,5100000.0
2007-12-24 15:14:00,99.465,99.47,99.385,99.4,17800000.0
2007-12-24 15:15:00,99.405,99.405,99.35,99.4,25700000.0
2007-12-24 15:16:00,99.4,99.45,99.375,99.45,8200000.0
2007-12-24 15:17:00,99.45,99.455,99.45,99.455,700000.0
2007-12-24 15:18:00,99.455,99.485,99.445,99.475,7900000.0
2007-12-24 15:19:00,99.485,99.49,99.45,99.475,7100000.0
2007-12-24 15:20:00,99.48,99.48,99.44,99.44,7900000.0
2007-12-24 15:21:00,99.44,99.445,99.415,99.44,15200000.0
2007-12-24 15:22:00,99.435,99.435,99.415,99.43,4900000.0
2007-12-24 15:23:00,99.43,99.43,99.4,99.4,9500000.0
2007-12-24 15:24:00,99.43,99.43,99.425,99.425,1800000.0
2007-12-24 15:25:00,99.4,99.42,99.39,99.405,15100000.0
2007-12-24 15:26:00,99.405,99.42,99.395,99.42,5300000.0
2007-12-24 15:27:00,99.425,99.43,99.415,99.42,3700000.0
2007-12-24 15:28:00,99.42,99.42,99.415,99.42,4900000.0
2007-12-24 15:29:00,99.42,99.42,99.385,99.41,20600000.0
2007-12-24 15:30:00,99.42,99.43,99.4,99.405,5600000.0
2007-12-24 15:31:00,99.4,99.425,99.4,99.415,6800000.0
2007-12-24 15:32:00,99.39,99.415,99.38,99.41,61600000.0
2007-12-24 15:33:00,99.415,99.425,99.415,99.425,1800000.0
2007-12-24 15:34:00,99.425,99.44,99.4,99.425,7900000.0
2007-12-24 15:35:00,99.425,99.425,99.41,99.425,5100000.0
2007-12-24 15:36:00,99.425,99.425,99.4,99.41,2300000.0
2007-12-24 15:37:00,99.41,99.41,99.405,99.405,600000.0
2007-12-24 15:38:00,99.405,99.415,99.385,99.385,4300000.0
2007-12-24 15:39:00,99.385,99.395,99.38,99.395,4700000.0
2007-12-24 15:40:00,99.395,99.405,99.39,99.395,4800000.0
2007-12-24 15:41:00,99.395,99.46,99.395,99.46,10100000.0
2007-12-24 15:42:00,99.46,99.46,99.44,99.455,7600000.0
2007-12-24 15:43:00,99.46,99.465,99.435,99.445,8600000.0
2007-12-24 15:44:00,99.445,99.45,99.44,99.45,5000000.0
2007-12-24 15:45:00,99.45,99.465,99.415,99.465,10900000.0
2007-12-24 15:46:00,99.465,99.465,99.425,99.435,134900000.0
2007-12-24 15:47:00,99.435,99.435,99.41,99.43,62200000.0
2007-12-24 15:48:00,99.435,99.435,99.42,99.43,49100000.0
2007-12-24 15:49:00,99.43,99.44,99.425,99.425,87000000.0
2007-12-24 15:50:00,99.425,99.43,99.395,99.4,155000000.0
2007-12-24 15:51:00,99.4,99.42,99.39,99.395,103700000.0
2007-12-24 15:52:00,99.395,99.42,99.395,99.415,37400000.0
2007-12-24 15:53:00,99.41,99.42,99.41,99.415,33100000.0
2007-12-24 15:54:00,99.415,99.42,99.39,99.395,82600000.0
2007-12-24 15:55:00,99.395,99.4,99.35,99.375,258800000.0
2007-12-24 15:56:00,99.355,99.37,99.295,99.3,281000000.0
2007-12-24 15:57:00,99.3,99.345,99.285,99.325,175100000.0
2007-12-24 15:58:00,99.345,99.365,99.315,99.355,123500000.0
2007-12-24 15:59:00,99.355,99.365,99.32,99.355,160000000.0
2007-12-24 16:00:00,99.355,99.355,99.325,99.335,71600000.0
2007-12-24 16:01:00,99.35,99.355,99.345,99.345,8000000.0
2007-12-24 16:02:00,99.355,99.375,99.345,99.375,81200000.0
2007-12-24 16:03:00,99.375,99.385,99.36,99.385,68200000.0
2007-12-24 16:04:00,99.385,99.395,99.365,99.375,296000000.0
2007-12-24 16:05:00,99.375,99.385,99.37,99.385,149100000.0
2007-12-24 16:06:00,99.385,99.39,99.365,99.37,69100000.0
2007-12-24 16:07:00,99.375,99.395,99.365,99.395,107800000.0
2007-12-24 16:08:00,99.4,99.4,99.385,99.385,29800000.0
2007-12-24 16:09:00,99.385,99.39,99.38,99.38,29400000.0
2007-12-24 16:10:00,99.38,99.385,99.375,99.38,59700000.0
2007-12-24 16:11:00,99.38,99.405,99.375,99.4,64600000.0
2007-12-24 16:12:00,99.395,99.405,99.39,99.405,120500000.0
2007-12-24 16:13:00,99.405,99.43,99.405,99.415,88000000.0
2007-12-24 16:14:00,99.415,99.42,99.4,99.4,132700000.0
2007-12-24 16:15:00,99.4,99.415,99.4,99.405,61900000.0
2007-12-24 16:16:00,99.41,99.41,99.375,99.395,142300000.0
2007-12-24 16:17:00,99.395,99.435,99.385,99.385,281300000.0
2007-12-24 16:18:00,99.395,99.405,99.375,99.385,114300000.0
2007-12-24 16:19:00,99.385,99.39,99.375,99.39,110200000.0
2007-12-24 16:20:00,99.39,99.39,99.385,99.39,32300000.0
2007-12-24 16:21:00,99.39,99.4,99.39,99.395,130200000.0
2007-12-24 16:22:00,99.395,99.4,99.365,99.395,55000000.0
2007-12-24 16:23:00,99.395,99.41,99.395,99.41,68400000.0
2007-12-24 16:24:00,99.41,99.42,99.41,99.42,64100000.0
2007-12-24 16:25:00,99.42,99.42,99.415,99.415,18600000.0
2007-12-24 16:26:00,99.415,99.425,99.415,99.425,32400000.0
2007-12-24 16:27:00,99.42,99.42,99.41,99.41,33400000.0
2007-12-24 16:28:00,99.415,99.42,99.41,99.415,48400000.0
2007-12-24 16:29:00,99.41,99.41,99.41,99.41,1000000.0
2007-12-24 16:30:00,99.415,99.42,99.415,99.42,13700000.0
2007-12-24 16:31:00,99.42,99.435,99.415,99.43,61100000.0
2007-12-24 16:32:00,99.435,99.435,99.43,99.435,65300000.0
2007-12-24 16:33:00,99.435,99.435,99.41,99.415,127200000.0
2007-12-24 16:34:00,99.415,99.445,99.405,99.425,198600000.0
2007-12-24 16:35:00,99.425,99.425,99.415,99.42,80800000.0
2007-12-24 16:36:00,99.415,99.42,99.4,99.415,35200000.0
2007-12-24 16:37:00,99.415,99.415,99.41,99.415,26000000.0
2007-12-24 16:38:00,99.405,99.41,99.395,99.4,96500000.0
2007-12-24 16:39:00,99.405,99.41,99.4,99.4,23000000.0
2007-12-24 16:40:00,99.395,99.42,99.39,99.42,65900000.0
2007-12-24 16:41:00,99.42,99.425,99.41,99.425,76200000.0
2007-12-24 16:42:00,99.425,99.435,99.415,99.415,103500000.0
2007-12-24 16:43:00,99.415,99.425,99.415,99.425,45200000.0
2007-12-24 16:44:00,99.425,99.435,99.42,99.43,53800000.0
2007-12-24 16:45:00,99.43,99.43,99.395,99.425,103700000.0
2007-12-24 16:46:00,99.425,99.485,99.425,99.475,205400000.0
2007-12-24 16:47:00,99.475,99.475,99.465,99.475,93900000.0
2007-12-24 16:48:00,99.475,99.475,99.46,99.46,176500000.0
2007-12-24 16:49:00,99.465,99.465,99.455,99.465,36300000.0
2007-12-24 16:50:00,99.465,99.465,99.445,99.45,37100000.0
2007-12-24 16:51:00,99.45,99.455,99.435,99.445,71200000.0
2007-12-24 16:52:00,99.45,99.455,99.44,99.455,113900000.0
2007-12-24 16:53:00,99.455,99.455,99.425,99.435,99600000.0
2007-12-24 16:54:00,99.435,99.465,99.435,99.465,90900000.0
2007-12-24 16:55:00,99.455,99.455,99.44,99.45,33400000.0
2007-12-24 16:56:00,99.45,99.46,99.445,99.46,115600000.0
2007-12-24 16:57:00,99.46,99.46,99.415,99.425,136500000.0
2007-12-24 16:58:00,99.425,99.435,99.415,99.425,128900000.0
2007-12-24 16:59:00,99.425,99.445,99.415,99.445,112900000.0
2007-12-24 17:00:00,99.445,99.475,99.425,99.46,285900000.0
2007-12-24 17:01:00,99.46,99.46,99.45,99.45,72700000.0
2007-12-24 17:02:00,99.46,99.495,99.445,99.455,199800000.0
2007-12-24 17:03:00,99.455,99.475,99.45,99.475,224600000.0
2007-12-24 17:04:00,99.475,99.475,99.465,99.47,52800000.0
2007-12-24 17:05:00,99.48,99.48,99.46,99.47,30000000.0
2007-12-24 17:06:00,99.47,99.475,99.465,99.465,50900000.0
2007-12-24 17:07:00,99.47,99.485,99.465,99.475,95500000.0
2007-12-24 17:08:00,99.475,99.485,99.475,99.48,153700000.0
2007-12-24 17:09:00,99.49,99.495,99.47,99.485,101900000.0
2007-12-24 17:10:00,99.495,99.495,99.48,99.48,30900000.0
2007-12-24 17:11:00,99.48,99.495,99.48,99.485,31300000.0
2007-12-24 17:12:00,99.48,99.495,99.465,99.475,190300000.0
2007-12-24 17:13:00,99.475,99.485,99.46,99.48,182300000.0
2007-12-24 17:14:00,99.48,99.485,99.46,99.47,176500000.0
2007-12-24 17:15:00,99.48,99.5,99.47,99.5,89200000.0
2007-12-24 17:16:00,99.495,99.495,99.465,99.465,67900000.0
2007-12-24 17:17:00,99.465,99.475,99.445,99.455,138500000.0
2007-12-24 17:18:00,99.455,99.47,99.45,99.45,142300000.0
2007-12-24 17:19:00,99.45,99.455,99.45,99.455,102000000.0
2007-12-24 17:20:00,99.45,99.48,99.45,99.48,74700000.0
2007-12-24 17:21:00,99.48,99.48,99.455,99.455,15000000.0
2007-12-24 17:22:00,99.475,99.475,99.46,99.465,15300000.0
2007-12-24 17:23:00,99.47,99.475,99.46,99.475,800000.0
2007-12-24 17:24:00,99.47,99.47,99.46,99.47,22200000.0
2007-12-24 17:25:00,99.47,99.48,99.465,99.475,34400000.0
2007-12-24 17:26:00,99.475,99.48,99.47,99.48,1500000.0
2007-12-24 17:27:00,99.47,99.495,99.465,99.495,65500000.0
2007-12-24 17:28:00,99.5,99.5,99.49,99.5,9300000.0
2007-12-24 17:29:00,99.465,99.505,99.465,99.495,16900000.0
2007-12-24 17:30:00,99.495,99.505,99.495,99.505,2100000.0
2007-12-24 17:31:00,99.5,99.505,99.495,99.495,17200000.0
2007-12-24 17:32:00,99.495,99.495,99.485,99.49,2800000.0
2007-12-24 17:33:00,99.48,99.5,99.48,99.495,6300000.0
2007-12-24 17:34:00,99.495,99.5,99.49,99.5,2800000.0
2007-12-24 17:35:00,99.5,99.505,99.49,99.5,23700000.0
2007-12-24 17:36:00,99.5,99.51,99.49,99.5,8200000.0
2007-12-24 17:37:00,99.5,99.5,99.475,99.48,11800000.0
2007-12-24 17:38:00,99.46,99.485,99.455,99.475,15300000.0
2007-12-24 17:39:00,99.465,99.485,99.465,99.48,5100000.0
2007-12-24 17:40:00,99.48,99.485,99.47,99.485,16300000.0
2007-12-24 17:41:00,99.485,99.485,99.47,99.47,6000000.0
2007-12-24 17:42:00,99.47,99.47,99.46,99.46,16900000.0
2007-12-24 17:43:00,99.45,99.45,99.45,99.45,9900000.0
2007-12-24 17:44:00,99.435,99.47,99.435,99.46,51200000.0
2007-12-24 17:45:00,99.455,99.48,99.445,99.475,44900000.0
2007-12-24 17:46:00,99.47,99.5,99.45,99.495,18700000.0
2007-12-24 17:47:00,99.495,99.5,99.46,99.47,151700000.0
2007-12-24 17:48:00,99.475,99.485,99.445,99.475,136700000.0
2007-12-24 17:49:00,99.475,99.515,99.465,99.505,52100000.0
2007-12-24 17:50:00,99.505,99.505,99.475,99.5,27200000.0
2007-12-24 17:51:00,99.505,99.51,99.495,99.505,9000000.0
2007-12-24 17:52:00,99.505,99.51,99.5,99.51,1600000.0
2007-12-24 17:53:00,99.5,99.515,99.5,99.515,23100000.0
2007-12-24 17:54:00,99.51,99.525,99.505,99.52,70400000.0
2007-12-24 17:55:00,99.525,99.525,99.49,99.49,73500000.0
2007-12-24 17:56:00,99.49,99.51,99.49,99.505,63300000.0
2007-12-24 17:57:00,99.505,99.52,99.505,99.52,12400000.0
2007-12-24 17:58:00,99.52,99.555,99.515,99.54,86400000.0
2007-12-24 17:59:00,99.54,99.615,99.54,99.615,44400000.0
2007-12-24 18:00:00,99.615,99.615,99.545,99.585,84000000.0
2007-12-24 18:01:00,99.585,99.595,99.575,99.58,23100000.0
2007-12-24 18:02:00,99.58,99.595,99.57,99.595,14000000.0
2007-12-24 18:03:00,99.595,99.595,99.54,99.54,136600000.0
2007-12-24 18:04:00,99.56,99.57,99.535,99.55,73100000.0
2007-12-24 18:05:00,99.54,99.56,99.535,99.55,31100000.0
2007-12-24 18:06:00,99.55,99.555,99.53,99.545,21900000.0
2007-12-24 18:07:00,99.535,99.56,99.515,99.535,30300000.0
2007-12-24 18:08:00,99.535,99.55,99.495,99.525,92800000.0
2007-12-24 18:09:00,99.52,99.545,99.515,99.54,255900000.0
2007-12-24 18:10:00,99.535,99.55,99.535,99.54,74600000.0
2007-12-24 18:11:00,99.545,99.545,99.525,99.53,87300000.0
2007-12-24 18:12:00,99.53,99.55,99.53,99.55,25300000.0
2007-12-24 18:13:00,99.55,99.565,99.55,99.555,25900000.0
2007-12-24 18:14:00,99.555,99.56,99.545,99.56,143400000.0
2007-12-24 18:15:00,99.56,99.6,99.56,99.6,67400000.0
2007-12-24 18:16:00,99.6,99.6,99.555,99.575,72300000.0
2007-12-24 18:17:00,99.585,99.585,99.535,99.535,88000000.0
2007-12-24 18:18:00,99.535,99.535,99.495,99.5,58700000.0
2007-12-24 18:19:00,99.495,99.51,99.485,99.505,69600000.0
2007-12-24 18:20:00,99.505,99.505,99.495,99.505,40800000.0
2007-12-24 18:21:00,99.51,99.515,99.5,99.515,39000000.0
2007-12-24 18:22:00,99.525,99.525,99.445,99.455,126400000.0
2007-12-24 18:23:00,99.465,99.475,99.385,99.415,319100000.0
2007-12-24 18:24:00,99.415,99.435,99.41,99.435,165400000.0
2007-12-24 18:25:00,99.435,99.44,99.425,99.435,94200000.0
2007-12-24 18:26:00,99.455,99.46,99.455,99.46,1500000.0
2007-12-24 18:27:00,99.465,99.465,99.42,99.425,36900000.0
2007-12-24 18:28:00,99.42,99.42,99.405,99.415,26200000.0
2007-12-24 18:29:00,99.415,99.43,99.415,99.43,19400000.0
2007-12-24 18:30:00,99.43,99.46,99.42,99.45,242500000.0
2007-12-24 18:31:00,99.455,99.475,99.435,99.47,203600000.0
2007-12-24 18:32:00,99.47,99.47,99.455,99.46,100800000.0
2007-12-24 18:33:00,99.46,99.465,99.45,99.455,66200000.0
2007-12-24 18:34:00,99.455,99.495,99.45,99.495,45400000.0
2007-12-24 18:35:00,99.495,99.5,99.49,99.5,29400000.0
2007-12-24 18:36:00,99.5,99.51,99.5,99.505,23200000.0
2007-12-24 18:37:00,99.51,99.525,99.5,99.525,67100000.0
2007-12-24 18:38:00,99.525,99.55,99.515,99.515,94800000.0
2007-12-24 18:39:00,99.515,99.525,99.515,99.525,29400000.0
2007-12-24 18:40:00,99.52,99.53,99.52,99.52,52300000.0
2007-12-24 18:41:00,99.52,99.52,99.515,99.515,16600000.0
2007-12-24 18:42:00,99.515,99.515,99.495,99.51,123500000.0
2007-12-24 18:43:00,99.52,99.53,99.465,99.515,273100000.0
2007-12-24 18:44:00,99.505,99.52,99.505,99.52,4800000.0
2007-12-24 18:45:00,99.525,99.535,99.52,99.53,120600000.0
2007-12-24 18:46:00,99.53,99.53,99.525,99.525,16000000.0
2007-12-24 18:47:00,99.52,99.54,99.52,99.525,121800000.0
2007-12-24 18:48:00,99.525,99.525,99.505,99.505,111100000.0
2007-12-24 18:49:00,99.505,99.515,99.505,99.51,63100000.0
2007-12-24 18:50:00,99.52,99.52,99.505,99.51,45300000.0
2007-12-24 18:51:00,99.51,99.515,99.51,99.515,5700000.0
2007-12-24 18:52:00,99.5,99.505,99.49,99.49,72300000.0
2007-12-24 18:53:00,99.495,99.515,99.49,99.515,55400000.0
2007-12-24 18:54:00,99.51,99.515,99.51,99.51,8500000.0
2007-12-24 18:55:00,99.51,99.56,99.505,99.555,116300000.0
2007-12-24 18:56:00,99.555,99.57,99.555,99.565,37400000.0
2007-12-24 18:57:00,99.555,99.565,99.54,99.55,142000000.0
2007-12-24 18:58:00,99.56,99.575,99.545,99.56,90100000.0
2007-12-24 18:59:00,99.555,99.585,99.555,99.565,57100000.0
2007-12-24 19:00:00,99.56,99.565,99.56,99.56,16500000.0
2007-12-24 19:01:00,99.51,99.553,99.506,99.533,57700000.0
2007-12-24 19:02:00,99.554,99.593,99.516,99.584,54400000.0
2007-12-24 19:03:00,99.603,99.622,99.562,99.585,54000000.0
2007-12-24 19:04:00,99.596,99.596,99.556,99.571,23900000.0
2007-12-24 19:05:00,99.588,99.596,99.553,99.581,39600000.0
2007-12-24 19:06:00,99.575,99.584,99.557,99.574,45400000.0
2007-12-24 19:07:00,99.586,99.59,99.549,99.585,1700000.0
2007-12-24 19:08:00,99.583,99.583,99.56,99.577,500000.0
2007-12-24 19:09:00,99.543,99.582,99.543,99.582,33500000.0
2007-12-24 19:10:00,99.591,99.595,99.536,99.536,46000000.0
2007-12-24 19:11:00,99.547,99.595,99.531,99.546,61500000.0
2007-12-24 19:12:00,99.591,99.591,99.548,99.549,30700000.0
2007-12-24 19:13:00,99.58,99.58,99.539,99.567,32400000.0
2007-12-24 19:14:00,99.572,99.579,99.534,99.54,43700000.0
2007-12-24 19:15:00,99.566,99.572,99.536,99.57,72200000.0
2007-12-24 19:16:00,99.56,99.581,99.525,99.57,64100000.0
2007-12-24 19:17:00,99.559,99.582,99.526,99.534,79000000.0
2007-12-24 19:18:00,99.563,99.575,99.541,99.574,63900000.0
2007-12-24 19:19:00,99.535,99.576,99.535,99.569,57200000.0
2007-12-24 19:20:00,99.546,99.583,99.537,99.574,58800000.0
2007-12-24 19:21:00,99.564,99.574,99.537,99.564,78300000.0
2007-12-24 19:22:00,99.564,99.585,99.541,99.57,67300000.0
2007-12-24 19:23:00,99.577,99.598,99.548,99.598,63800000.0
2007-12-24 19:24:00,99.561,99.603,99.538,99.603,10500000.0
2007-12-24 19:25:00,99.573,99.597,99.527,99.595,68900000.0
2007-12-24 19:26:00,99.6,99.628,99.569,99.573,59600000.0
2007-12-24 19:27:00,99.616,99.623,99.579,99.581,59700000.0
2007-12-24 19:28:00,99.603,99.603,99.542,99.542,57600000.0
2007-12-24 19:29:00,99.574,99.574,99.53,99.53,57100000.0
2007-12-24 19:30:00,99.565,99.595,99.524,99.58,54500000.0
2007-12-24 19:31:00,99.58,99.58,99.531,99.561,55400000.0
2007-12-24 19:32:00,99.555,99.58,99.536,99.545,55500000.0
2007-12-24 19:33:00,99.534,99.578,99.529,99.542,70000000.0
2007-12-24 19:34:00,99.521,99.563,99.491,99.548,80700000.0
2007-12-24 19:35:00,99.549,99.585,99.522,99.573,72400000.0
2007-12-24 19:36:00,99.562,99.61,99.552,99.606,63700000.0
2007-12-24 19:37:00,99.612,99.618,99.58,99.58,62500000.0
2007-12-24 19:38:00,99.632,99.641,99.565,99.615,71500000.0
2007-12-24 19:39:00,99.617,99.627,99.564,99.625,67900000.0
2007-12-24 19:40:00,99.618,99.622,99.555,99.555,81800000.0
2007-12-24 19:41:00,99.57,99.597,99.546,99.595,55000000.0
2007-12-24 19:42:00,99.597,99.606,99.557,99.585,59100000.0
2007-12-24 19:43:00,99.586,99.602,99.552,99.598,68700000.0
2007-12-24 19:44:00,99.609,99.62,99.57,99.57,62200000.0
2007-12-24 19:45:00,99.595,99.62,99.572,99.62,78300000.0
2007-12-24 19:46:00,99.623,99.623,99.575,99.591,73500000.0
2007-12-24 19:47:00,99.603,99.626,99.581,99.623,72600000.0
2007-12-24 19:48:00,99.626,99.626,99.584,99.599,59000000.0
2007-12-24 19:49:00,99.637,99.637,99.589,99.607,52100000.0
2007-12-24 19:50:00,99.615,99.637,99.591,99.598,49400000.0
2007-12-24 19:51:00,99.594,99.641,99.594,99.603,59100000.0
2007-12-24 19:52:00,99.617,99.642,99.595,99.61,60700000.0
2007-12-24 19:53:00,99.628,99.645,99.593,99.645,72800000.0
2007-12-24 19:54:00,99.63,99.641,99.592,99.592,66200000.0
2007-12-24 19:55:00,99.618,99.653,99.595,99.622,69700000.0
2007-12-24 19:56:00,99.634,99.668,99.622,99.622,77400000.0
2007-12-24 19:57:00,99.598,99.639,99.582,99.608,26300000.0
2007-12-24 19:58:00,99.65,99.66,99.612,99.655,66700000.0
2007-12-24 19:59:00,99.64,99.672,99.616,99.618,58800000.0
2007-12-24 20:00:00,99.66,99.66,99.602,99.63,50000000.0
2007-12-24 20:01:00,99.632,99.653,99.591,99.605,55700000.0
2007-12-24 20:02:00,99.619,99.622,99.558,99.595,72400000.0
2007-12-24 20:03:00,99.594,99.619,99.576,99.59,49000000.0
2007-12-24 20:04:00,99.595,99.612,99.558,99.571,55600000.0
2007-12-24 20:05:00,99.581,99.606,99.574,99.6,51400000.0
2007-12-24 20:06:00,99.591,99.633,99.572,99.605,73600000.0
2007-12-24 20:07:00,99.621,99.624,99.572,99.611,67500000.0
2007-12-24 20:08:00,99.583,99.621,99.552,99.609,64800000.0
2007-12-24 20:09:00,99.557,99.581,99.536,99.573,74900000.0
2007-12-24 20:10:00,99.58,99.607,99.559,99.579,62400000.0
2007-12-24 20:11:00,99.579,99.601,99.556,99.582,53100000.0
2007-12-24 20:12:00,99.606,99.615,99.583,99.583,57400000.0
2007-12-24 20:13:00,99.6,99.602,99.559,99.57,72400000.0
2007-12-24 20:14:00,99.594,99.594,99.548,99.548,33300000.0
2007-12-24 20:15:00,99.591,99.61,99.56,99.599,72400000.0
2007-12-24 20:16:00,99.593,99.613,99.552,99.552,89500000.0
2007-12-24 20:17:00,99.577,99.594,99.558,99.577,68600000.0
2007-12-24 20:18:00,99.581,99.586,99.531,99.531,58400000.0
2007-12-24 20:19:00,99.56,99.569,99.501,99.549,46200000.0
2007-12-24 20:20:00,99.575,99.582,99.546,99.56,41300000.0
2007-12-24 20:21:00,99.575,99.592,99.552,99.57,55400000.0
2007-12-24 20:22:00,99.591,99.591,99.542,99.542,79700000.0
2007-12-24 20:23:00,99.552,99.584,99.544,99.565,33100000.0
2007-12-24 20:24:00,99.559,99.583,99.541,99.581,52300000.0
2007-12-24 20:25:00,99.568,99.588,99.541,99.541,53900000.0
2007-12-24 20:26:00,99.559,99.586,99.542,99.547,41200000.0
2007-12-24 20:27:00,99.553,99.569,99.546,99.554,35700000.0
2007-12-24 20:28:00,99.588,99.595,99.547,99.547,44300000.0
2007-12-24 20:29:00,99.597,99.597,99.542,99.568,54400000.0
2007-12-24 20:30:00,99.551,99.569,99.536,99.569,53200000.0
2007-12-24 20:31:00,99.554,99.565,99.531,99.564,51100000.0
2007-12-24 20:32:00,99.562,99.575,99.529,99.566,67700000.0
2007-12-24 20:33:00,99.561,99.575,99.538,99.538,3700000.0
2007-12-24 20:34:00,99.566,99.575,99.53,99.53,27700000.0
2007-12-24 20:35:00,99.541,99.556,99.525,99.535,65500000.0
2007-12-24 20:36:00,99.544,99.567,99.532,99.547,43600000.0
2007-12-24 20:37:00,99.563,99.565,99.523,99.523,63600000.0
2007-12-24 20:38:00,99.588,99.588,99.53,99.53,68600000.0
2007-12-24 20:39:00,99.549,99.58,99.535,99.535,34800000.0
2007-12-24 20:40:00,99.56,99.56,99.53,99.53,17000000.0
2007-12-24 20:41:00,99.567,99.583,99.531,99.547,55600000.0
2007-12-24 20:42:00,99.581,99.587,99.55,99.55,36100000.0
2007-12-24 20:43:00,99.589,99.591,99.575,99.575,54900000.0
2007-12-24 20:44:00,99.58,99.58,99.573,99.573,18600000.0
2007-12-24 20:45:00,99.574,99.581,99.574,99.581,17100000.0
2007-12-24 20:46:00,99.581,99.586,99.575,99.575,45900000.0
2007-12-24 20:47:00,99.57,99.595,99.553,99.575,37400000.0
2007-12-24 20:48:00,99.572,99.575,99.548,99.548,36100000.0
2007-12-24 20:49:00,99.57,99.587,99.557,99.562,48200000.0
2007-12-24 20:50:00,99.591,99.591,99.55,99.574,69700000.0
2007-12-24 20:51:00,99.573,99.573,99.548,99.549,41200000.0
2007-12-24 20:52:00,99.585,99.594,99.558,99.558,51100000.0
2007-12-24 20:53:00,99.57,99.577,99.538,99.538,47600000.0
2007-12-24 20:54:00,99.578,99.578,99.547,99.558,39400000.0
2007-12-24 20:55:00,99.555,99.568,99.527,99.531,63700000.0
2007-12-24 20:56:00,99.536,99.541,99.511,99.532,20500000.0
2007-12-24 20:57:00,99.53,99.554,99.503,99.503,1100000.0
2007-12-24 20:58:00,99.526,99.544,99.498,99.507,5500000.0
2007-12-24 20:59:00,99.525,99.527,99.498,99.511,2200000.0
2007-12-24 21:00:00,99.529,99.53,99.5,99.5,1200000.0
2007-12-24 21:01:00,99.542,99.546,99.515,99.515,500000.0
2007-12-24 21:02:00,99.53,99.53,99.517,99.517,300000.0
2007-12-24 21:03:00,99.539,99.539,99.532,99.532,400000.0
2007-12-24 21:04:00,99.521,99.534,99.508,99.512,2100000.0
2007-12-24 21:05:00,99.5,99.529,99.493,99.493,800000.0
2007-12-24 21:06:00,99.535,99.535,99.535,99.535,100000.0
2007-12-24 21:07:00,99.526,99.543,99.494,99.494,1200000.0
2007-12-24 21:08:00,99.522,99.529,99.505,99.505,1800000.0
2007-12-24 21:09:00,99.549,99.559,99.549,99.559,200000.0
2007-12-24 21:10:00,99.517,99.517,99.505,99.505,600000.0
2007-12-24 21:11:00,99.522,99.53,99.494,99.494,1900000.0
2007-12-24 21:12:00,99.52,99.527,99.507,99.527,4400000.0
2007-12-24 21:13:00,99.515,99.515,99.502,99.502,1200000.0
2007-12-24 21:14:00,99.526,99.549,99.521,99.549,1800000.0
2007-12-24 21:15:00,99.53,99.53,99.494,99.517,600000.0
2007-12-24 21:16:00,99.542,99.551,99.536,99.543,5800000.0
2007-12-24 21:17:00,99.527,99.554,99.493,99.493,1800000.0
2007-12-24 21:18:00,99.55,99.55,99.521,99.529,500000.0
2007-12-24 21:19:00,99.528,99.538,99.518,99.529,1300000.0
2007-12-24 21:20:00,99.545,99.557,99.528,99.557,1100000.0
2007-12-24 21:21:00,99.521,99.544,99.521,99.524,1000000.0
2007-12-24 21:22:00,99.561,99.561,99.558,99.558,300000.0
2007-12-24 21:23:00,99.561,99.561,99.55,99.55,800000.0
2007-12-24 21:24:00,99.565,99.565,99.565,99.565,100000.0
2007-12-24 21:25:00,99.53,99.545,99.53,99.545,700000.0
2007-12-24 21:26:00,99.544,99.544,99.518,99.518,900000.0
2007-12-24 21:27:00,99.55,99.55,99.53,99.53,300000.0
2007-12-24 21:28:00,99.542,99.57,99.542,99.57,500000.0
2007-12-24 21:29:00,99.564,99.567,99.545,99.545,500000.0
2007-12-24 21:30:00,99.567,99.584,99.567,99.572,900000.0
2007-12-24 21:31:00,99.567,99.569,99.567,99.569,800000.0
2007-12-24 21:32:00,99.554,99.563,99.554,99.556,4400000.0
2007-12-24 21:33:00,99.549,99.552,99.511,99.533,7100000.0
2007-12-24 21:34:00,99.543,99.543,99.524,99.533,1100000.0
2007-12-24 21:35:00,99.557,99.579,99.542,99.542,1200000.0
2007-12-24 21:36:00,99.565,99.586,99.537,99.586,1300000.0
2007-12-24 21:37:00,99.586,99.588,99.574,99.574,4600000.0
2007-12-24 21:38:00,99.57,99.573,99.553,99.573,3800000.0
2007-12-24 21:39:00,99.558,99.578,99.545,99.564,5700000.0
2007-12-24 21:40:00,99.578,99.586,99.552,99.555,1500000.0
2007-12-24 21:41:00,99.543,99.576,99.528,99.576,1000000.0
2007-12-24 21:42:00,99.578,99.584,99.568,99.568,600000.0
2007-12-24 21:43:00,99.547,99.569,99.536,99.552,1400000.0
2007-12-24 21:44:00,99.59,99.59,99.542,99.551,1000000.0
2007-12-24 21:45:00,99.571,99.576,99.551,99.565,1700000.0
2007-12-24 21:46:00,99.569,99.576,99.552,99.556,700000.0
2007-12-24 21:47:00,99.557,99.557,99.537,99.537,1000000.0
2007-12-24 21:48:00,99.546,99.567,99.546,99.561,1000000.0
2007-12-24 21:49:00,99.573,99.598,99.557,99.598,800000.0
2007-12-24 21:50:00,99.598,99.613,99.537,99.537,2000000.0
2007-12-24 21:51:00,99.573,99.579,99.573,99.579,200000.0
2007-12-24 21:52:00,99.576,99.576,99.558,99.569,1300000.0
2007-12-24 21:53:00,99.577,99.577,99.546,99.554,900000.0
2007-12-24 21:54:00,99.579,99.585,99.545,99.545,1100000.0
2007-12-24 21:55:00,99.571,99.571,99.549,99.549,800000.0
2007-12-24 21:56:00,99.568,99.568,99.542,99.542,600000.0
2007-12-24 21:57:00,99.573,99.588,99.55,99.588,1800000.0
2007-12-24 21:58:00,99.606,99.643,99.606,99.643,700000.0
2007-12-24 21:59:00,99.589,99.591,99.554,99.579,1900000.0
2007-12-24 22:00:00,99.574,99.574,99.513,99.513,3100000.0
2007-12-24 22:01:00,99.525,99.525,99.498,99.522,1700000.0
2007-12-24 22:02:00,99.534,99.555,99.502,99.555,1300000.0
2007-12-24 22:03:00,99.533,99.533,99.524,99.527,3600000.0
2007-12-24 22:04:00,99.511,99.532,99.508,99.514,1200000.0
2007-12-24 22:05:00,99.499,99.557,99.499,99.557,500000.0
2007-12-24 22:06:00,99.523,99.523,99.488,99.509,4700000.0
2007-12-24 22:07:00,99.481,99.513,99.467,99.493,3200000.0
2007-12-24 22:08:00,99.493,99.493,99.452,99.469,900000.0
2007-12-24 22:09:00,99.505,99.505,99.466,99.501,1300000.0
2007-12-24 22:10:00,99.495,99.51,99.455,99.497,2500000.0
2007-12-24 22:11:00,99.493,99.506,99.463,99.484,1700000.0
2007-12-24 22:12:00,99.516,99.542,99.498,99.498,1700000.0
2007-12-24 22:13:00,99.517,99.538,99.517,99.518,900000.0
2007-12-24 22:14:00,99.54,99.54,99.525,99.525,200000.0
2007-12-24 22:15:00,99.502,99.527,99.501,99.512,1500000.0
2007-12-24 22:16:00,99.544,99.556,99.51,99.515,800000.0
2007-12-24 22:17:00,99.542,99.542,99.519,99.526,500000.0
2007-12-24 22:18:00,99.519,99.519,99.501,99.508,800000.0
2007-12-24 22:19:00,99.532,99.536,99.478,99.478,800000.0
2007-12-24 22:20:00,99.53,99.538,99.471,99.471,2000000.0
2007-12-24 22:21:00,99.475,99.529,99.469,99.49,1700000.0
2007-12-24 22:22:00,99.513,99.532,99.498,99.531,1500000.0
2007-12-24 22:23:00,99.554,99.558,99.508,99.531,1300000.0
2007-12-24 22:24:00,99.544,99.554,99.526,99.529,5200000.0
2007-12-24 22:25:00,99.545,99.591,99.523,99.523,800000.0
2007-12-24 22:26:00,99.527,99.538,99.497,99.507,1700000.0
2007-12-24 22:27:00,99.534,99.534,99.498,99.52,1100000.0
2007-12-24 22:28:00,99.515,99.527,99.491,99.491,800000.0
2007-12-24 22:29:00,99.516,99.541,99.516,99.541,700000.0
2007-12-24 22:30:00,99.524,99.545,99.524,99.545,300000.0
2007-12-24 22:31:00,99.54,99.54,99.528,99.528,600000.0
2007-12-24 22:32:00,99.537,99.537,99.52,99.536,700000.0
2007-12-24 22:33:00,99.537,99.56,99.532,99.534,900000.0
2007-12-24 22:34:00,99.509,99.544,99.509,99.54,4900000.0
2007-12-24 22:35:00,99.537,99.543,99.537,99.543,300000.0
2007-12-24 22:36:00,99.543,99.543,99.537,99.538,800000.0
2007-12-24 22:37:00,99.551,99.579,99.551,99.579,400000.0
2007-12-24 22:38:00,99.532,99.535,99.532,99.535,200000.0
2007-12-24 22:39:00,99.53,99.532,99.53,99.532,200000.0
2007-12-24 22:40:00,99.54,99.54,99.527,99.527,1000000.0
2007-12-24 22:41:00,99.541,99.541,99.532,99.532,200000.0
2007-12-24 22:42:00,99.535,99.535,99.515,99.515,200000.0
2007-12-24 22:43:00,99.532,99.533,99.514,99.533,700000.0
2007-12-24 22:44:00,99.535,99.539,99.528,99.528,1200000.0
2007-12-24 22:45:00,99.542,99.551,99.523,99.523,1500000.0
2007-12-24 22:46:00,99.557,99.561,99.543,99.561,300000.0
2007-12-24 22:47:00,99.548,99.577,99.54,99.575,1200000.0
2007-12-24 22:48:00,99.557,99.557,99.525,99.549,1900000.0
2007-12-24 22:49:00,99.563,99.563,99.557,99.557,300000.0
2007-12-24 22:50:00,99.548,99.579,99.544,99.579,1000000.0
2007-12-24 22:51:00,99.535,99.549,99.531,99.531,1500000.0
2007-12-24 22:52:00,99.56,99.565,99.56,99.565,700000.0
2007-12-24 22:53:00,99.565,99.581,99.545,99.575,1100000.0
2007-12-24 22:54:00,99.577,99.583,99.577,99.583,800000.0
2007-12-24 22:55:00,99.575,99.575,99.544,99.544,900000.0
2007-12-24 22:56:00,99.558,99.558,99.54,99.54,900000.0
2007-12-24 22:57:00,99.584,99.584,99.567,99.567,300000.0
2007-12-24 22:58:00,99.583,99.605,99.583,99.605,500000.0
2007-12-24 22:59:00,99.551,99.564,99.549,99.558,2700000.0
2007-12-24 23:00:00,99.573,99.578,99.541,99.541,2000000.0
2007-12-24 23:01:00,99.566,99.595,99.56,99.595,5400000.0
2007-12-24 23:02:00,99.578,99.578,99.557,99.557,900000.0
2007-12-24 23:03:00,99.563,99.588,99.549,99.588,600000.0
2007-12-24 23:04:00,99.577,99.577,99.559,99.559,700000.0
2007-12-24 23:05:00,99.606,99.606,99.552,99.565,1600000.0
2007-12-24 23:06:00,99.577,99.605,99.566,99.605,1800000.0
2007-12-24 23:07:00,99.564,99.564,99.561,99.561,200000.0
2007-12-24 23:08:00,99.535,99.571,99.535,99.538,1800000.0
2007-12-24 23:09:00,99.56,99.598,99.56,99.598,1200000.0
2007-12-24 23:10:00,99.57,99.57,99.559,99.562,4600000.0
2007-12-24 23:11:00,99.554,99.564,99.529,99.555,6000000.0
2007-12-24 23:12:00,99.55,99.57,99.536,99.559,5900000.0
2007-12-24 23:13:00,99.56,99.56,99.535,99.535,400000.0
2007-12-24 23:14:00,99.566,99.57,99.559,99.559,800000.0
2007-12-24 23:15:00,99.543,99.543,99.525,99.529,500000.0
2007-12-24 23:16:00,99.556,99.566,99.549,99.55,800000.0
2007-12-24 23:17:00,99.542,99.557,99.511,99.557,1500000.0
2007-12-24 23:18:00,99.548,99.556,99.548,99.554,1000000.0
2007-12-24 23:19:00,99.573,99.573,99.553,99.567,1300000.0
2007-12-24 23:20:00,99.59,99.59,99.57,99.57,400000.0
2007-12-24 23:21:00,99.584,99.584,99.543,99.562,700000.0
2007-12-24 23:22:00,99.549,99.549,99.51,99.517,700000.0
2007-12-24 23:23:00,99.515,99.539,99.515,99.538,1500000.0
2007-12-24 23:24:00,99.532,99.532,99.499,99.528,4900000.0
2007-12-24 23:25:00,99.532,99.545,99.532,99.532,500000.0
2007-12-24 23:26:00,99.529,99.529,99.463,99.503,2300000.0
2007-12-24 23:27:00,99.495,99.534,99.482,99.525,1800000.0
2007-12-24 23:28:00,99.533,99.533,99.512,99.525,500000.0
2007-12-24 23:29:00,99.552,99.552,99.482,99.482,700000.0
2007-12-24 23:30:00,99.542,99.545,99.481,99.481,1000000.0
2007-12-24 23:31:00,99.537,99.542,99.492,99.515,5800000.0
2007-12-24 23:32:00,99.507,99.526,99.494,99.508,5400000.0
2007-12-24 23:33:00,99.503,99.519,99.495,99.519,1600000.0
2007-12-24 23:34:00,99.516,99.516,99.496,99.5,700000.0
2007-12-24 23:35:00,99.516,99.516,99.492,99.493,900000.0
2007-12-24 23:36:00,99.51,99.513,99.48,99.48,1200000.0
2007-12-24 23:37:00,99.495,99.521,99.488,99.507,1300000.0
2007-12-24 23:38:00,99.503,99.503,99.47,99.47,400000.0
2007-12-24 23:39:00,99.49,99.49,99.478,99.478,600000.0
2007-12-24 23:40:00,99.477,99.5,99.475,99.484,5100000.0
2007-12-24 23:41:00,99.524,99.524,99.504,99.523,4700000.0
2007-12-24 23:42:00,99.521,99.521,99.516,99.516,600000.0
2007-12-24 23:43:00,99.444,99.524,99.444,99.515,2600000.0
2007-12-24 23:44:00,99.524,99.524,99.506,99.52,1300000.0
2007-12-24 23:45:00,99.543,99.543,99.543,99.543,100000.0
2007-12-24 23:46:00,99.536,99.536,99.526,99.526,600000.0
2007-12-24 23:47:00,99.514,99.514,99.504,99.504,8700000.0
2007-12-24 23:48:00,99.455,99.522,99.455,99.522,1200000.0
2007-12-24 23:49:00,99.527,99.548,99.527,99.548,400000.0
2007-12-24 23:50:00,99.543,99.547,99.494,99.494,1600000.0
2007-12-24 23:51:00,99.478,99.53,99.478,99.53,4700000.0
2007-12-24 23:52:00,99.523,99.523,99.494,99.494,400000.0
2007-12-24 23:53:00,99.495,99.508,99.485,99.504,2000000.0
2007-12-24 23:54:00,99.483,99.503,99.48,99.503,3000000.0
2007-12-24 23:55:00,99.504,99.508,99.48,99.48,1300000.0
2007-12-24 23:56:00,99.517,99.519,99.481,99.481,1200000.0
2007-12-24 23:57:00,99.502,99.533,99.502,99.533,300000.0
2007-12-24 23:58:00,99.491,99.548,99.491,99.517,2300000.0
2007-12-24 23:59:00,99.542,99.601,99.512,99.529,1100000.0
2007-12-25 00:00:00,99.575,99.577,99.535,99.535,700000.0
2007-12-25 00:01:00,99.523,99.554,99.507,99.507,1200000.0
2007-12-25 00:02:00,99.555,99.576,99.555,99.563,500000.0
2007-12-25 00:03:00,99.563,99.589,99.538,99.584,2300000.0
2007-12-25 00:04:00,99.549,99.563,99.518,99.518,800000.0
2007-12-25 00:05:00,99.542,99.549,99.522,99.533,2000000.0
2007-12-25 00:06:00,99.53,99.559,99.53,99.545,5400000.0
2007-12-25 00:07:00,99.546,99.554,99.499,99.499,1600000.0
2007-12-25 00:08:00,99.565,99.565,99.519,99.519,4600000.0
2007-12-25 00:09:00,99.524,99.524,99.492,99.498,1000000.0
2007-12-25 00:10:00,99.521,99.535,99.521,99.535,400000.0
2007-12-25 00:11:00,99.493,99.493,99.487,99.488,800000.0
2007-12-25 00:12:00,99.512,99.531,99.467,99.467,1600000.0
2007-12-25 00:13:00,99.521,99.521,99.516,99.516,200000.0
2007-12-25 00:14:00,99.53,99.542,99.53,99.542,400000.0
2007-12-25 00:15:00,99.56,99.563,99.56,99.563,200000.0
2007-12-25 00:16:00,99.513,99.513,99.513,99.513,600000.0
2007-12-25 00:17:00,99.5,99.5,99.47,99.47,200000.0
2007-12-25 00:18:00,99.435,99.481,99.427,99.481,1600000.0
2007-12-25 00:19:00,99.461,99.483,99.46,99.483,500000.0
2007-12-25 00:20:00,99.479,99.492,99.479,99.492,1000000.0
2007-12-25 00:21:00,99.483,99.492,99.48,99.48,800000.0
2007-12-25 00:22:00,99.507,99.507,99.488,99.488,900000.0
2007-12-25 00:23:00,99.493,99.493,99.493,99.493,100000.0
2007-12-25 00:24:00,99.498,99.498,99.466,99.481,1700000.0
2007-12-25 00:25:00,99.508,99.508,99.475,99.475,4400000.0
2007-12-25 00:26:00,99.507,99.507,99.492,99.505,5200000.0
2007-12-25 00:27:00,99.49,99.508,99.49,99.507,1500000.0
2007-12-25 00:28:00,99.461,99.493,99.428,99.472,1500000.0
2007-12-25 00:29:00,99.437,99.484,99.437,99.478,1200000.0
2007-12-25 00:30:00,99.492,99.492,99.453,99.453,400000.0
2007-12-25 00:31:00,99.515,99.515,99.512,99.512,600000.0
2007-12-25 00:32:00,99.501,99.501,99.452,99.452,300000.0
2007-12-25 00:33:00,99.464,99.464,99.424,99.424,1700000.0
2007-12-25 00:34:00,99.466,99.469,99.466,99.469,5200000.0
2007-12-25 00:35:00,99.48,99.48,99.465,99.473,700000.0
2007-12-25 00:36:00,99.469,99.493,99.469,99.48,1000000.0
2007-12-25 00:37:00,99.476,99.493,99.454,99.454,2000000.0
2007-12-25 00:38:00,99.476,99.507,99.47,99.507,1000000.0
2007-12-25 00:39:00,99.46,99.529,99.456,99.527,800000.0
2007-12-25 00:40:00,99.524,99.527,99.484,99.516,1100000.0
2007-12-25 00:41:00,99.559,99.566,99.518,99.544,6100000.0
2007-12-25 00:42:00,99.565,99.568,99.506,99.555,2100000.0
2007-12-25 00:43:00,99.506,99.52,99.506,99.52,300000.0
2007-12-25 00:44:00,99.571,99.586,99.57,99.571,700000.0
2007-12-25 00:45:00,99.569,99.571,99.553,99.563,10100000.0
2007-12-25 00:46:00,99.561,99.567,99.54,99.541,1400000.0
2007-12-25 00:47:00,99.554,99.554,99.524,99.524,200000.0
2007-12-25 00:48:00,99.556,99.566,99.535,99.546,6600000.0
2007-12-25 00:49:00,99.575,99.579,99.559,99.568,1500000.0
2007-12-25 00:50:00,99.563,99.582,99.498,99.582,1300000.0
2007-12-25 00:51:00,99.502,99.505,99.502,99.505,1300000.0
2007-12-25 00:52:00,99.556,99.583,99.521,99.583,1200000.0
2007-12-25 00:53:00,99.541,99.541,99.526,99.531,5600000.0
2007-12-25 00:54:00,99.565,99.597,99.565,99.597,900000.0
2007-12-25 00:55:00,99.59,99.595,99.59,99.595,200000.0
2007-12-25 00:56:00,99.555,99.555,99.53,99.53,200000.0
2007-12-25 00:57:00,99.497,99.529,99.475,99.499,1600000.0
2007-12-25 00:58:00,99.513,99.536,99.484,99.535,1300000.0
2007-12-25 00:59:00,99.479,99.546,99.472,99.546,1200000.0
2007-12-25 01:00:00,99.504,99.543,99.498,99.541,2200000.0
2007-12-25 01:01:00,99.565,99.57,99.557,99.565,1900000.0
2007-12-25 01:02:00,99.515,99.56,99.494,99.539,2600000.0
2007-12-25 01:03:00,99.464,99.529,99.464,99.495,1300000.0
2007-12-25 01:04:00,99.549,99.549,99.512,99.512,1000000.0
2007-12-25 01:05:00,99.583,99.583,99.568,99.568,400000.0
2007-12-25 01:06:00,99.543,99.543,99.485,99.532,7500000.0
2007-12-25 01:07:00,99.5,99.532,99.464,99.467,6400000.0
2007-12-25 01:08:00,99.564,99.575,99.564,99.566,500000.0
2007-12-25 01:09:00,99.575,99.577,99.552,99.552,1800000.0
2007-12-25 01:10:00,99.557,99.557,99.489,99.499,1600000.0
2007-12-25 01:11:00,99.529,99.529,99.492,99.523,1000000.0
2007-12-25 01:12:00,99.53,99.53,99.478,99.478,800000.0
2007-12-25 01:13:00,99.515,99.515,99.512,99.512,300000.0
2007-12-25 01:14:00,99.543,99.543,99.523,99.523,300000.0
2007-12-25 01:15:00,99.518,99.527,99.499,99.515,1700000.0
2007-12-25 01:16:00,99.558,99.558,99.558,99.558,100000.0
2007-12-25 01:17:00,99.532,99.542,99.521,99.542,1800000.0
2007-12-25 01:18:00,99.525,99.535,99.497,99.497,600000.0
2007-12-25 01:19:00,99.505,99.522,99.505,99.522,200000.0
2007-12-25 01:20:00,99.471,99.524,99.467,99.498,1100000.0
2007-12-25 01:21:00,99.55,99.556,99.55,99.556,300000.0
2007-12-25 01:22:00,99.55,99.55,99.547,99.547,4600000.0
2007-12-25 01:23:00,99.541,99.544,99.539,99.544,4800000.0
2007-12-25 01:24:00,99.546,99.553,99.546,99.547,300000.0
2007-12-25 01:25:00,99.453,99.505,99.452,99.488,1300000.0
2007-12-25 01:26:00,99.525,99.527,99.446,99.473,2100000.0
2007-12-25 01:27:00,99.41,99.463,99.41,99.442,1200000.0
2007-12-25 01:28:00,99.456,99.462,99.419,99.462,7900000.0
2007-12-25 01:29:00,99.448,99.448,99.435,99.435,300000.0
2007-12-25 01:30:00,99.458,99.498,99.458,99.498,800000.0
2007-12-25 01:31:00,99.455,99.455,99.455,99.455,100000.0
2007-12-25 01:32:00,99.462,99.468,99.423,99.423,1200000.0
2007-12-25 01:33:00,99.443,99.463,99.419,99.439,1100000.0
2007-12-25 01:34:00,99.416,99.452,99.389,99.452,1800000.0
2007-12-25 01:35:00,99.455,99.457,99.395,99.395,500000.0
2007-12-25 01:36:00,99.441,99.454,99.435,99.449,900000.0
2007-12-25 01:37:00,99.446,99.458,99.421,99.44,800000.0
2007-12-25 01:38:00,99.431,99.441,99.4,99.441,700000.0
2007-12-25 01:39:00,99.449,99.452,99.44,99.44,1000000.0
2007-12-25 01:40:00,99.454,99.46,99.45,99.46,1800000.0
2007-12-25 01:41:00,99.448,99.448,99.428,99.428,3600000.0
2007-12-25 01:42:00,99.458,99.458,99.378,99.379,1000000.0
2007-12-25 01:43:00,99.399,99.416,99.382,99.391,6500000.0
2007-12-25 01:44:00,99.407,99.408,99.381,99.385,6100000.0
2007-12-25 01:45:00,99.404,99.423,99.386,99.423,1100000.0
2007-12-25 01:46:00,99.419,99.435,99.37,99.413,5900000.0
2007-12-25 01:47:00,99.431,99.438,99.411,99.42,1100000.0
2007-12-25 01:48:00,99.436,99.44,99.394,99.411,1100000.0
2007-12-25 01:49:00,99.4,99.42,99.397,99.409,6600000.0
2007-12-25 01:50:00,99.386,99.414,99.366,99.414,1900000.0
2007-12-25 01:51:00,99.378,99.447,99.378,99.447,3000000.0
2007-12-25 01:52:00,99.419,99.44,99.405,99.44,1500000.0
2007-12-25 01:53:00,99.421,99.424,99.402,99.42,500000.0
2007-12-25 01:54:00,99.423,99.451,99.41,99.451,1300000.0
2007-12-25 01:55:00,99.387,99.445,99.387,99.4,1400000.0
2007-12-25 01:56:00,99.43,99.452,99.399,99.411,5400000.0
2007-12-25 01:57:00,99.383,99.428,99.373,99.396,900000.0
2007-12-25 01:58:00,99.433,99.443,99.392,99.437,1700000.0
2007-12-25 01:59:00,99.444,99.457,99.444,99.447,1200000.0
2007-12-25 02:00:00,99.452,99.469,99.397,99.397,24700000.0
2007-12-25 02:01:00,99.402,99.442,99.389,99.442,13100000.0
2007-12-25 02:02:00,99.445,99.446,99.38,99.38,20000000.0
2007-12-25 02:03:00,99.387,99.432,99.387,99.418,21000000.0
2007-12-25 02:04:00,99.448,99.475,99.448,99.473,19000000.0
2007-12-25 02:05:00,99.458,99.458,99.389,99.447,49500000.0
2007-12-25 02:06:00,99.392,99.469,99.392,99.456,251800000.0
2007-12-25 02:07:00,99.452,99.476,99.414,99.476,226900000.0
2007-12-25 02:08:00,99.44,99.44,99.413,99.418,113000000.0
2007-12-25 02:09:00,99.458,99.47,99.428,99.428,136300000.0
2007-12-25 02:10:00,99.457,99.47,99.432,99.452,261900000.0
2007-12-25 02:11:00,99.47,99.483,99.451,99.461,84300000.0
2007-12-25 02:12:00,99.477,99.498,99.414,99.436,14800000.0
2007-12-25 02:13:00,99.482,99.507,99.425,99.489,78500000.0
2007-12-25 02:14:00,99.488,99.51,99.446,99.51,44700000.0
2007-12-25 02:15:00,99.503,99.523,99.444,99.486,68900000.0
2007-12-25 02:16:00,99.423,99.493,99.423,99.466,55999999.0
2007-12-25 02:17:00,99.454,99.486,99.445,99.473,31500000.0
2007-12-25 02:18:00,99.436,99.467,99.43,99.458,26000000.0
2007-12-25 02:19:00,99.453,99.471,99.42,99.444,78700000.0
2007-12-25 02:20:00,99.458,99.495,99.415,99.484,70300000.0
2007-12-25 02:21:00,99.47,99.485,99.432,99.476,33800000.0
2007-12-25 02:22:00,99.428,99.452,99.399,99.435,37700000.0
2007-12-25 02:23:00,99.414,99.431,99.359,99.378,43000000.0
2007-12-25 02:24:00,99.402,99.426,99.343,99.375,49500000.0
2007-12-25 02:25:00,99.372,99.408,99.314,99.401,10200000.0
2007-12-25 02:26:00,99.395,99.406,99.338,99.376,35900000.0
2007-12-25 02:27:00,99.377,99.402,99.337,99.369,111000000.0
2007-12-25 02:28:00,99.354,99.366,99.336,99.348,21900000.0
2007-12-25 02:29:00,99.336,99.358,99.321,99.354,28100000.0
2007-12-25 02:30:00,99.371,99.376,99.334,99.353,23300000.0
2007-12-25 02:31:00,99.344,99.364,99.299,99.299,23700000.0
2007-12-25 02:32:00,99.328,99.35,99.322,99.336,4100000.0
2007-12-25 02:33:00,99.354,99.364,99.314,99.315,12700000.0
2007-12-25 02:34:00,99.344,99.371,99.325,99.338,83500000.0
2007-12-25 02:35:00,99.352,99.381,99.331,99.381,22100000.0
2007-12-25 02:36:00,99.334,99.375,99.324,99.375,75600000.0
2007-12-25 02:37:00,99.368,99.384,99.326,99.368,24800000.0
2007-12-25 02:38:00,99.351,99.386,99.282,99.287,94000000.0
2007-12-25 02:39:00,99.293,99.327,99.271,99.317,15800000.0
2007-12-25 02:40:00,99.349,99.353,99.302,99.302,36200000.0
2007-12-25 02:41:00,99.288,99.323,99.278,99.278,19100000.0
2007-12-25 02:42:00,99.329,99.341,99.294,99.326,94100000.0
2007-12-25 02:43:00,99.319,99.361,99.304,99.338,97799999.0
2007-12-25 02:44:00,99.339,99.35,99.323,99.333,18800000.0
2007-12-25 02:45:00,99.352,99.352,99.287,99.311,33500000.0
2007-12-25 02:46:00,99.286,99.323,99.276,99.307,11800000.0
2007-12-25 02:47:00,99.273,99.291,99.255,99.277,24100000.0
2007-12-25 02:48:00,99.283,99.307,99.252,99.302,153800000.0
2007-12-25 02:49:00,99.315,99.315,99.273,99.292,136499999.0
2007-12-25 02:50:00,99.289,99.313,99.22,99.272,169200000.0
2007-12-25 02:51:00,99.231,99.279,99.231,99.262,9700000.0
2007-12-25 02:52:00,99.247,99.253,99.215,99.226,35800000.0
2007-12-25 02:53:00,99.205,99.249,99.178,99.18,152400000.0
2007-12-25 02:54:00,99.182,99.218,99.092,99.127,109800000.0
2007-12-25 02:55:00,99.078,99.14,99.034,99.067,54100000.0
2007-12-25 02:56:00,99.059,99.109,99.027,99.074,143000000.0
2007-12-25 02:57:00,99.065,99.112,99.065,99.08,240000000.0
2007-12-25 02:58:00,99.071,99.097,99.05,99.057,162900000.0
2007-12-25 02:59:00,99.061,99.11,99.042,99.11,149900000.0
2007-12-25 03:00:00,99.095,99.114,99.086,99.086,167800000.0
2007-12-25 03:01:00,99.124,99.138,99.081,99.119,56000000.0
2007-12-25 03:02:00,99.1,99.125,99.08,99.091,58300000.0
2007-12-25 03:03:00,99.101,99.128,99.074,99.12,63500000.0
2007-12-25 03:04:00,99.131,99.136,99.109,99.109,5300000.0
2007-12-25 03:05:00,99.118,99.148,99.034,99.125,48500000.0
2007-12-25 03:06:00,99.12,99.143,99.097,99.133,65100000.0
2007-12-25 03:07:00,99.131,99.145,99.121,99.141,16200000.0
2007-12-25 03:08:00,99.158,99.158,99.11,99.141,7000000.0
2007-12-25 03:09:00,99.146,99.146,99.119,99.121,10300000.0
2007-12-25 03:10:00,99.128,99.157,99.111,99.135,29300000.0
2007-12-25 03:11:00,99.13,99.164,99.115,99.121,54900000.0
2007-12-25 03:12:00,99.111,99.146,99.102,99.133,115700000.0
2007-12-25 03:13:00,99.148,99.163,99.12,99.12,62300000.0
2007-12-25 03:14:00,99.164,99.178,99.143,99.145,9400000.0
2007-12-25 03:15:00,99.168,99.217,99.164,99.182,38500000.0
2007-12-25 03:16:00,99.184,99.216,99.181,99.213,33000000.0
2007-12-25 03:17:00,99.199,99.199,99.171,99.171,7300000.0
2007-12-25 03:18:00,99.19,99.203,99.168,99.195,25500000.0
2007-12-25 03:19:00,99.197,99.197,99.154,99.163,7000000.0
2007-12-25 03:20:00,99.177,99.177,99.123,99.136,16700000.0
2007-12-25 03:21:00,99.134,99.148,99.121,99.121,47100000.0
2007-12-25 03:22:00,99.137,99.175,99.135,99.157,32800000.0
2007-12-25 03:23:00,99.154,99.174,99.144,99.144,20400000.0
2007-12-25 03:24:00,99.147,99.17,99.143,99.17,35100000.0
2007-12-25 03:25:00,99.179,99.179,99.142,99.152,102199999.0
2007-12-25 03:26:00,99.17,99.179,99.138,99.138,16600000.0
2007-12-25 03:27:00,99.146,99.159,99.123,99.145,6100000.0
2007-12-25 03:28:00,99.167,99.173,99.108,99.161,24200000.0
2007-12-25 03:29:00,99.162,99.182,99.136,99.17,32800000.0
2007-12-25 03:30:00,99.129,99.159,99.127,99.157,24700000.0
2007-12-25 03:31:00,99.148,99.149,99.137,99.141,5800000.0
2007-12-25 03:32:00,99.16,99.2,99.14,99.2,19400000.0
2007-12-25 03:33:00,99.167,99.191,99.153,99.153,34000000.0
2007-12-25 03:34:00,99.176,99.188,99.154,99.175,17200000.0
2007-12-25 03:35:00,99.171,99.201,99.161,99.177,40000000.0
2007-12-25 03:36:00,99.18,99.219,99.154,99.154,74300000.0
2007-12-25 03:37:00,99.173,99.181,99.16,99.167,27000000.0
2007-12-25 03:38:00,99.178,99.193,99.176,99.179,37100000.0
2007-12-25 03:39:00,99.158,99.194,99.14,99.155,24400000.0
2007-12-25 03:40:00,99.144,99.153,99.135,99.14,7200000.0
2007-12-25 03:41:00,99.142,99.176,99.131,99.153,21200000.0
2007-12-25 03:42:00,99.16,99.173,99.137,99.16,71100000.0
2007-12-25 03:43:00,99.18,99.192,99.121,99.173,117799999.0
2007-12-25 03:44:00,99.173,99.189,99.145,99.163,108000000.0
2007-12-25 03:45:00,99.177,99.193,99.134,99.134,69300000.0
2007-12-25 03:46:00,99.128,99.173,99.113,99.157,104900000.0
2007-12-25 03:47:00,99.172,99.185,99.14,99.184,127600000.0
2007-12-25 03:48:00,99.137,99.162,99.119,99.162,85500000.0
2007-12-25 03:49:00,99.157,99.157,99.101,99.131,139900000.0
2007-12-25 03:50:00,99.147,99.177,99.117,99.117,60700000.0
2007-12-25 03:51:00,99.11,99.147,99.1,99.1,61300000.0
2007-12-25 03:52:00,99.114,99.156,99.087,99.105,56200000.0
2007-12-25 03:53:00,99.109,99.13,99.06,99.094,99300000.0
2007-12-25 03:54:00,99.109,99.127,99.086,99.114,30300000.0
2007-12-25 03:55:00,99.113,99.134,99.075,99.119,77900000.0
2007-12-25 03:56:00,99.123,99.133,99.09,99.13,66800000.0
2007-12-25 03:57:00,99.113,99.113,99.062,99.066,183200000.0
2007-12-25 03:58:00,99.084,99.143,99.072,99.13,91900000.0
2007-12-25 03:59:00,99.132,99.163,99.085,99.098,120999999.0
2007-12-25 04:00:00,99.11,99.136,99.079,99.1,82200001.0
2007-12-25 04:01:00,99.129,99.134,99.122,99.123,16000000.0
2007-12-25 04:02:00,99.142,99.157,99.122,99.131,29400000.0
2007-12-25 04:03:00,99.127,99.218,99.127,99.182,42800000.0
2007-12-25 04:04:00,99.173,99.196,99.138,99.15,56000000.0
2007-12-25 04:05:00,99.212,99.247,99.16,99.223,41200000.0
2007-12-25 04:06:00,99.201,99.211,99.17,99.211,20400000.0
2007-12-25 04:07:00,99.216,99.216,99.165,99.212,29400000.0
2007-12-25 04:08:00,99.173,99.219,99.168,99.177,36300000.0
2007-12-25 04:09:00,99.173,99.229,99.173,99.224,99800000.0
2007-12-25 04:10:00,99.174,99.207,99.168,99.196,62700000.0
2007-12-25 04:11:00,99.187,99.207,99.159,99.186,6100000.0
2007-12-25 04:12:00,99.154,99.194,99.151,99.151,22900000.0
2007-12-25 04:13:00,99.15,99.177,99.141,99.147,46400000.0
2007-12-25 04:14:00,99.146,99.185,99.146,99.155,27900000.0
2007-12-25 04:15:00,99.173,99.18,99.156,99.156,26600000.0
2007-12-25 04:16:00,99.164,99.193,99.138,99.152,66400000.0
2007-12-25 04:17:00,99.152,99.172,99.143,99.172,57900000.0
2007-12-25 04:18:00,99.142,99.179,99.131,99.153,65100000.0
2007-12-25 04:19:00,99.159,99.165,99.105,99.116,177100001.0
2007-12-25 04:20:00,99.135,99.17,99.121,99.161,54200002.0
2007-12-25 04:21:00,99.18,99.18,99.133,99.143,16000000.0
2007-12-25 04:22:00,99.124,99.183,99.116,99.165,116100000.0
2007-12-25 04:23:00,99.15,99.167,99.132,99.137,23100000.0
2007-12-25 04:24:00,99.147,99.17,99.138,99.154,211900000.0
2007-12-25 04:25:00,99.16,99.167,99.133,99.152,63700000.0
2007-12-25 04:26:00,99.163,99.169,99.134,99.149,4800000.0
2007-12-25 04:27:00,99.151,99.165,99.144,99.162,80400000.0
2007-12-25 04:28:00,99.144,99.179,99.133,99.158,51600000.0
2007-12-25 04:29:00,99.161,99.166,99.128,99.132,62500000.0
2007-12-25 04:30:00,99.141,99.178,99.14,99.155,59300000.0
2007-12-25 04:31:00,99.139,99.161,99.138,99.158,36400000.0
2007-12-25 04:32:00,99.171,99.177,99.136,99.144,47900000.0
2007-12-25 04:33:00,99.135,99.17,99.135,99.141,43000000.0
2007-12-25 04:34:00,99.162,99.168,99.122,99.14,21200000.0
2007-12-25 04:35:00,99.144,99.175,99.113,99.161,21900000.0
2007-12-25 04:36:00,99.124,99.147,99.106,99.116,11000000.0
2007-12-25 04:37:00,99.12,99.162,99.12,99.132,16200000.0
2007-12-25 04:38:00,99.151,99.161,99.131,99.131,10300000.0
2007-12-25 04:39:00,99.116,99.144,99.105,99.144,12800000.0
2007-12-25 04:40:00,99.125,99.166,99.113,99.113,22200000.0
2007-12-25 04:41:00,99.123,99.165,99.119,99.165,33700000.0
2007-12-25 04:42:00,99.147,99.156,99.117,99.117,96399999.0
2007-12-25 04:43:00,99.11,99.158,99.106,99.147,15600000.0
2007-12-25 04:44:00,99.15,99.184,99.114,99.161,48900000.0
2007-12-25 04:45:00,99.174,99.177,99.139,99.164,9600000.0
2007-12-25 04:46:00,99.189,99.195,99.141,99.165,44900000.0
2007-12-25 04:47:00,99.146,99.178,99.139,99.158,24000000.0
2007-12-25 04:48:00,99.174,99.195,99.171,99.171,25100000.0
2007-12-25 04:49:00,99.167,99.184,99.164,99.169,53200000.0
2007-12-25 04:50:00,99.167,99.185,99.163,99.171,14900000.0
2007-12-25 04:51:00,99.184,99.204,99.175,99.186,50500000.0
2007-12-25 04:52:00,99.185,99.204,99.179,99.197,113400000.0
2007-12-25 04:53:00,99.197,99.201,99.142,99.142,177800000.0
2007-12-25 04:54:00,99.18,99.193,99.161,99.193,78000000.0
2007-12-25 04:55:00,99.19,99.195,99.172,99.189,82300000.0
2007-12-25 04:56:00,99.185,99.192,99.156,99.156,20400000.0
2007-12-25 04:57:00,99.149,99.164,99.131,99.14,19200000.0
2007-12-25 04:58:00,99.133,99.169,99.126,99.136,35000000.0
2007-12-25 04:59:00,99.137,99.15,99.106,99.115,62700000.0
2007-12-25 05:00:00,99.138,99.158,99.118,99.155,156800000.0
2007-12-25 05:01:00,99.149,99.16,99.112,99.16,91300000.0
2007-12-25 05:02:00,99.153,99.161,99.112,99.112,22700000.0
2007-12-25 05:03:00,99.12,99.142,99.097,99.117,69800000.0
2007-12-25 05:04:00,99.123,99.152,99.116,99.152,134300000.0
2007-12-25 05:05:00,99.116,99.133,99.091,99.133,41400000.0
2007-12-25 05:06:00,99.117,99.154,99.117,99.129,130600000.0
2007-12-25 05:07:00,99.132,99.145,99.102,99.126,93800000.0
2007-12-25 05:08:00,99.131,99.149,99.121,99.133,89100000.0
2007-12-25 05:09:00,99.154,99.154,99.109,99.109,117900000.0
2007-12-25 05:10:00,99.149,99.155,99.1,99.1,154300000.0
2007-12-25 05:11:00,99.095,99.11,99.092,99.107,92600000.0
2007-12-25 05:12:00,99.13,99.16,99.123,99.14,114700000.0
2007-12-25 05:13:00,99.156,99.18,99.151,99.158,86200000.0
2007-12-25 05:14:00,99.13,99.143,99.116,99.138,79000000.0
2007-12-25 05:15:00,99.146,99.16,99.138,99.151,7100000.0
2007-12-25 05:16:00,99.131,99.153,99.125,99.14,109200000.0
2007-12-25 05:17:00,99.163,99.163,99.115,99.139,115400000.0
2007-12-25 05:18:00,99.124,99.154,99.117,99.12,124000000.0
2007-12-25 05:19:00,99.121,99.144,99.075,99.077,61800000.0
2007-12-25 05:20:00,99.096,99.125,99.083,99.092,17400000.0
2007-12-25 05:21:00,99.104,99.117,99.091,99.091,21800000.0
2007-12-25 05:22:00,99.116,99.13,99.098,99.113,39900000.0
2007-12-25 05:23:00,99.09,99.12,99.09,99.096,20400000.0
2007-12-25 05:24:00,99.09,99.125,99.063,99.095,42600000.0
2007-12-25 05:25:00,99.107,99.148,99.085,99.093,51700000.0
2007-12-25 05:26:00,99.127,99.144,99.123,99.123,39900000.0
2007-12-25 05:27:00,99.144,99.167,99.103,99.131,27300000.0
2007-12-25 05:28:00,99.132,99.161,99.104,99.12,20800000.0
2007-12-25 05:29:00,99.156,99.166,99.123,99.156,25300000.0
2007-12-25 05:30:00,99.13,99.137,99.112,99.112,31200000.0
2007-12-25 05:31:00,99.133,99.169,99.128,99.15,37500000.0
2007-12-25 05:32:00,99.157,99.164,99.128,99.164,33200000.0
2007-12-25 05:33:00,99.163,99.184,99.137,99.16,30500000.0
2007-12-25 05:34:00,99.157,99.177,99.144,99.162,35100000.0
2007-12-25 05:35:00,99.166,99.179,99.161,99.168,17100000.0
2007-12-25 05:36:00,99.112,99.189,99.112,99.142,39600000.0
2007-12-25 05:37:00,99.138,99.175,99.138,99.175,24700000.0
2007-12-25 05:38:00,99.155,99.155,99.138,99.144,42600000.0
2007-12-25 05:39:00,99.178,99.192,99.152,99.16,24000000.0
2007-12-25 05:40:00,99.169,99.169,99.145,99.163,31500000.0
2007-12-25 05:41:00,99.151,99.168,99.127,99.137,60400000.0
2007-12-25 05:42:00,99.154,99.179,99.138,99.153,5000000.0
2007-12-25 05:43:00,99.148,99.17,99.145,99.163,12100000.0
2007-12-25 05:44:00,99.171,99.177,99.15,99.177,4700000.0
2007-12-25 05:45:00,99.141,99.17,99.136,99.155,12400000.0
2007-12-25 05:46:00,99.107,99.129,99.103,99.129,113700000.0
2007-12-25 05:47:00,99.135,99.162,99.127,99.161,88100000.0
2007-12-25 05:48:00,99.17,99.188,99.161,99.172,91300000.0
2007-12-25 05:49:00,99.17,99.17,99.14,99.152,70000001.0
2007-12-25 05:50:00,99.16,99.173,99.129,99.172,119800000.0
2007-12-25 05:51:00,99.172,99.175,99.133,99.14,119500000.0
2007-12-25 05:52:00,99.148,99.174,99.148,99.16,140200000.0
2007-12-25 05:53:00,99.151,99.168,99.087,99.168,47800000.0
2007-12-25 05:54:00,99.09,99.179,99.088,99.179,57600000.0
2007-12-25 05:55:00,99.17,99.185,99.144,99.144,114100001.0
2007-12-25 05:56:00,99.141,99.16,99.131,99.148,61800000.0
2007-12-25 05:57:00,99.142,99.172,99.141,99.156,50100000.0
2007-12-25 05:58:00,99.159,99.178,99.137,99.178,71500000.0
2007-12-25 05:59:00,99.172,99.172,99.132,99.132,80200000.0
2007-12-25 06:00:00,99.145,99.196,99.145,99.157,72600000.0
2007-12-25 06:01:00,99.164,99.184,99.144,99.184,95200000.0
2007-12-25 06:02:00,99.16,99.163,99.145,99.146,181500000.0
2007-12-25 06:03:00,99.145,99.187,99.136,99.145,210499999.0
2007-12-25 06:04:00,99.173,99.181,99.14,99.159,138500000.0
2007-12-25 06:05:00,99.147,99.169,99.114,99.146,103200000.0
2007-12-25 06:06:00,99.146,99.177,99.133,99.168,233100001.0
2007-12-25 06:07:00,99.153,99.174,99.13,99.138,209600000.0
2007-12-25 06:08:00,99.127,99.162,99.115,99.162,242200000.0
2007-12-25 06:09:00,99.159,99.165,99.123,99.143,119400000.0
2007-12-25 06:10:00,99.149,99.164,99.131,99.131,35000000.0
2007-12-25 06:11:00,99.133,99.172,99.133,99.172,23800000.0
2007-12-25 06:12:00,99.189,99.207,99.177,99.177,38600000.0
2007-12-25 06:13:00,99.19,99.234,99.182,99.197,79200000.0
2007-12-25 06:14:00,99.216,99.241,99.201,99.229,23600000.0
2007-12-25 06:15:00,99.247,99.272,99.222,99.237,27300000.0
2007-12-25 06:16:00,99.221,99.232,99.202,99.217,22800000.0
2007-12-25 06:17:00,99.242,99.295,99.224,99.262,55500000.0
2007-12-25 06:18:00,99.271,99.296,99.255,99.289,40600000.0
2007-12-25 06:19:00,99.279,99.307,99.26,99.261,30000000.0
2007-12-25 06:20:00,99.248,99.258,99.238,99.245,8800000.0
2007-12-25 06:21:00,99.242,99.249,99.224,99.236,46500000.0
2007-12-25 06:22:00,99.24,99.262,99.233,99.26,47500000.0
2007-12-25 06:23:00,99.242,99.242,99.169,99.222,35700000.0
2007-12-25 06:24:00,99.213,99.253,99.195,99.249,18300000.0
2007-12-25 06:25:00,99.253,99.263,99.217,99.217,11300000.0
2007-12-25 06:26:00,99.226,99.258,99.206,99.213,26300000.0
2007-12-25 06:27:00,99.214,99.263,99.213,99.226,87500000.0
2007-12-25 06:28:00,99.23,99.259,99.216,99.219,134200000.0
2007-12-25 06:29:00,99.207,99.259,99.2,99.244,108200000.0
2007-12-25 06:30:00,99.245,99.253,99.222,99.226,56200000.0
2007-12-25 06:31:00,99.224,99.259,99.21,99.215,104100000.0
2007-12-25 06:32:00,99.242,99.244,99.199,99.203,21700000.0
2007-12-25 06:33:00,99.201,99.229,99.191,99.229,90600000.0
2007-12-25 06:34:00,99.22,99.235,99.199,99.212,132899999.0
2007-12-25 06:35:00,99.207,99.24,99.186,99.195,45100000.0
2007-12-25 06:36:00,99.198,99.215,99.176,99.18,60800000.0
2007-12-25 06:37:00,99.18,99.211,99.169,99.206,20800000.0
2007-12-25 06:38:00,99.206,99.237,99.19,99.237,17900000.0
2007-12-25 06:39:00,99.238,99.238,99.194,99.194,109400000.0
2007-12-25 06:40:00,99.208,99.214,99.175,99.182,29700000.0
2007-12-25 06:41:00,99.181,99.223,99.18,99.186,38000000.0
2007-12-25 06:42:00,99.2,99.22,99.198,99.216,32700000.0
2007-12-25 06:43:00,99.215,99.215,99.187,99.206,70600000.0
2007-12-25 06:44:00,99.194,99.21,99.175,99.18,45900000.0
2007-12-25 06:45:00,99.19,99.219,99.187,99.216,69300000.0
2007-12-25 06:46:00,99.202,99.225,99.201,99.225,9700000.0
2007-12-25 06:47:00,99.22,99.229,99.198,99.198,18900000.0
2007-12-25 06:48:00,99.225,99.227,99.17,99.17,11500000.0
2007-12-25 06:49:00,99.167,99.243,99.167,99.208,55000000.0
2007-12-25 06:50:00,99.201,99.221,99.175,99.206,24200000.0
2007-12-25 06:51:00,99.21,99.254,99.195,99.213,21700000.0
2007-12-25 06:52:00,99.214,99.224,99.185,99.21,32500000.0
2007-12-25 06:53:00,99.181,99.228,99.168,99.168,25500000.0
2007-12-25 06:54:00,99.222,99.232,99.185,99.185,11900000.0
2007-12-25 06:55:00,99.209,99.259,99.209,99.238,80900000.0
2007-12-25 06:56:00,99.23,99.256,99.179,99.235,74899999.0
2007-12-25 06:57:00,99.219,99.262,99.21,99.236,16300000.0
2007-12-25 06:58:00,99.209,99.216,99.181,99.197,26300000.0
2007-12-25 06:59:00,99.196,99.238,99.187,99.2,13200000.0
2007-12-25 07:00:00,99.223,99.231,99.194,99.23,36400000.0
2007-12-25 07:01:00,99.229,99.246,99.207,99.211,111949999.0
2007-12-25 07:02:00,99.235,99.235,99.189,99.212,42600000.0
2007-12-25 07:03:00,99.218,99.218,99.19,99.215,12400000.0
2007-12-25 07:04:00,99.24,99.28,99.221,99.221,36400000.0
2007-12-25 07:05:00,99.219,99.256,99.196,99.256,63900000.0
2007-12-25 07:06:00,99.22,99.233,99.202,99.202,23300000.0
2007-12-25 07:07:00,99.245,99.261,99.24,99.261,11900000.0
2007-12-25 07:08:00,99.235,99.256,99.216,99.233,80299999.0
2007-12-25 07:09:00,99.216,99.264,99.21,99.237,82800000.0
2007-12-25 07:10:00,99.26,99.272,99.229,99.262,64700000.0
2007-12-25 07:11:00,99.257,99.28,99.242,99.262,91900000.0
2007-12-25 07:12:00,99.241,99.259,99.233,99.25,30700000.0
2007-12-25 07:13:00,99.239,99.27,99.221,99.239,74200000.0
2007-12-25 07:14:00,99.249,99.252,99.229,99.23,45600000.0
2007-12-25 07:15:00,99.244,99.269,99.223,99.266,53500000.0
2007-12-25 07:16:00,99.246,99.281,99.233,99.242,108200000.0
2007-12-25 07:17:00,99.266,99.275,99.22,99.248,15100000.0
2007-12-25 07:18:00,99.231,99.237,99.189,99.214,30400000.0
2007-12-25 07:19:00,99.216,99.239,99.187,99.2,52200000.0
2007-12-25 07:20:00,99.209,99.227,99.209,99.215,30700000.0
2007-12-25 07:21:00,99.213,99.215,99.197,99.207,57600000.0
2007-12-25 07:22:00,99.223,99.241,99.215,99.215,9500000.0
2007-12-25 07:23:00,99.21,99.226,99.189,99.197,82600000.0
2007-12-25 07:24:00,99.194,99.228,99.184,99.218,21600000.0
2007-12-25 07:25:00,99.224,99.231,99.2,99.2,12000000.0
2007-12-25 07:26:00,99.23,99.25,99.202,99.25,76300000.0
2007-12-25 07:27:00,99.237,99.269,99.218,99.221,41100000.0
2007-12-25 07:28:00,99.257,99.286,99.212,99.268,39900000.0
2007-12-25 07:29:00,99.268,99.27,99.224,99.242,87500000.0
2007-12-25 07:30:00,99.263,99.29,99.252,99.264,43100000.0
2007-12-25 07:31:00,99.271,99.283,99.247,99.261,15600000.0
2007-12-25 07:32:00,99.241,99.271,99.231,99.266,62800000.0
2007-12-25 07:33:00,99.255,99.283,99.238,99.238,75299999.0
2007-12-25 07:34:00,99.245,99.26,99.234,99.25,102800000.0
2007-12-25 07:35:00,99.252,99.258,99.243,99.246,121600000.0
2007-12-25 07:36:00,99.252,99.283,99.243,99.255,121600000.0
2007-12-25 07:37:00,99.255,99.271,99.24,99.248,48900000.0
2007-12-25 07:38:00,99.276,99.291,99.264,99.286,48900000.0
2007-12-25 07:39:00,99.275,99.29,99.255,99.29,91400000.0
2007-12-25 07:40:00,99.251,99.282,99.247,99.247,31100000.0
2007-12-25 07:41:00,99.271,99.287,99.265,99.27,71300000.0
2007-12-25 07:42:00,99.262,99.279,99.256,99.256,72200000.0
2007-12-25 07:43:00,99.253,99.276,99.249,99.265,51800000.0
2007-12-25 07:44:00,99.26,99.28,99.236,99.248,41100000.0
2007-12-25 07:45:00,99.251,99.264,99.224,99.264,230000000.0
2007-12-25 07:46:00,99.265,99.3,99.257,99.281,212300000.0
2007-12-25 07:47:00,99.272,99.283,99.261,99.276,15600000.0
2007-12-25 07:48:00,99.272,99.291,99.267,99.273,27000000.0
2007-12-25 07:49:00,99.262,99.304,99.256,99.304,18300000.0
2007-12-25 07:50:00,99.274,99.294,99.268,99.294,23400000.0
2007-12-25 07:51:00,99.281,99.318,99.26,99.291,26700000.0
2007-12-25 07:52:00,99.3,99.318,99.282,99.305,112150000.0
2007-12-25 07:53:00,99.317,99.343,99.29,99.314,95300000.0
2007-12-25 07:54:00,99.33,99.331,99.287,99.297,60900000.0
2007-12-25 07:55:00,99.299,99.362,99.299,99.336,69500000.0
2007-12-25 07:56:00,99.321,99.351,99.321,99.345,36800000.0
2007-12-25 07:57:00,99.352,99.371,99.323,99.34,55499999.0
2007-12-25 07:58:00,99.323,99.342,99.313,99.342,28500000.0
2007-12-25 07:59:00,99.345,99.345,99.308,99.314,76100000.0
2007-12-25 08:00:00,99.342,99.379,99.342,99.35,119300000.0
2007-12-25 08:01:00,99.363,99.374,99.333,99.361,96500000.0
2007-12-25 08:02:00,99.347,99.402,99.347,99.36,67800000.0
2007-12-25 08:03:00,99.386,99.395,99.348,99.362,172900000.0
2007-12-25 08:04:00,99.379,99.383,99.335,99.35,68700000.0
2007-12-25 08:05:00,99.354,99.354,99.241,99.275,62600000.0
2007-12-25 08:06:00,99.299,99.326,99.269,99.285,64400000.0
2007-12-25 08:07:00,99.286,99.334,99.276,99.313,151500000.0
2007-12-25 08:08:00,99.31,99.341,99.276,99.283,234900000.0
2007-12-25 08:09:00,99.306,99.345,99.273,99.298,106100000.0
2007-12-25 08:10:00,99.326,99.345,99.294,99.304,90500000.0
2007-12-25 08:11:00,99.326,99.348,99.308,99.31,133200000.0
2007-12-25 08:12:00,99.329,99.366,99.301,99.303,119300000.0
2007-12-25 08:13:00,99.307,99.381,99.307,99.355,74400000.0
2007-12-25 08:14:00,99.352,99.365,99.334,99.347,37200000.0
2007-12-25 08:15:00,99.345,99.355,99.295,99.3,166499999.0
2007-12-25 08:16:00,99.314,99.37,99.302,99.327,141600000.0
2007-12-25 08:17:00,99.334,99.355,99.307,99.345,124300000.0
2007-12-25 08:18:00,99.343,99.349,99.304,99.317,69000000.0
2007-12-25 08:19:00,99.319,99.37,99.319,99.352,21100000.0
2007-12-25 08:20:00,99.334,99.351,99.325,99.345,79800000.0
2007-12-25 08:21:00,99.337,99.37,99.331,99.345,21100000.0
2007-12-25 08:22:00,99.345,99.364,99.267,99.364,64700000.0
2007-12-25 08:23:00,99.358,99.358,99.295,99.343,46700000.0
2007-12-25 08:24:00,99.361,99.367,99.318,99.334,136800000.0
2007-12-25 08:25:00,99.343,99.361,99.335,99.335,44700000.0
2007-12-25 08:26:00,99.363,99.366,99.333,99.354,17800000.0
2007-12-25 08:27:00,99.352,99.387,99.309,99.329,102300000.0
2007-12-25 08:28:00,99.316,99.388,99.316,99.366,133600000.0
2007-12-25 08:29:00,99.362,99.378,99.336,99.378,86100000.0
2007-12-25 08:30:00,99.368,99.39,99.353,99.365,59600000.0
2007-12-25 08:31:00,99.36,99.372,99.296,99.327,91800000.0
2007-12-25 08:32:00,99.355,99.367,99.313,99.324,119600000.0
2007-12-25 08:33:00,99.308,99.361,99.298,99.335,27500000.0
2007-12-25 08:34:00,99.32,99.365,99.306,99.352,41000000.0
2007-12-25 08:35:00,99.35,99.357,99.311,99.357,120300000.0
2007-12-25 08:36:00,99.351,99.363,99.309,99.351,13400000.0
2007-12-25 08:37:00,99.367,99.374,99.346,99.374,48400000.0
2007-12-25 08:38:00,99.359,99.376,99.336,99.375,23900000.0
2007-12-25 08:39:00,99.383,99.387,99.294,99.325,24400000.0
2007-12-25 08:40:00,99.337,99.369,99.318,99.332,38100000.0
2007-12-25 08:41:00,99.345,99.401,99.315,99.395,131800001.0
2007-12-25 08:42:00,99.375,99.423,99.333,99.386,143000000.0
2007-12-25 08:43:00,99.42,99.42,99.347,99.363,33800000.0
2007-12-25 08:44:00,99.364,99.379,99.306,99.358,120400000.0
2007-12-25 08:45:00,99.343,99.382,99.335,99.363,188700000.0
2007-12-25 08:46:00,99.366,99.402,99.313,99.34,59900000.0
2007-12-25 08:47:00,99.388,99.397,99.337,99.359,163599999.0
2007-12-25 08:48:00,99.38,99.385,99.322,99.362,183400000.0
2007-12-25 08:49:00,99.372,99.377,99.35,99.351,125200000.0
2007-12-25 08:50:00,99.358,99.386,99.336,99.378,125800000.0
2007-12-25 08:51:00,99.362,99.377,99.33,99.33,80800000.0
2007-12-25 08:52:00,99.335,99.379,99.323,99.379,26100000.0
2007-12-25 08:53:00,99.334,99.381,99.305,99.33,22000000.0
2007-12-25 08:54:00,99.346,99.376,99.333,99.372,25600000.0
2007-12-25 08:55:00,99.385,99.391,99.366,99.37,25200000.0
2007-12-25 08:56:00,99.354,99.36,99.325,99.328,14400000.0
2007-12-25 08:57:00,99.334,99.373,99.32,99.345,44300000.0
2007-12-25 08:58:00,99.383,99.408,99.337,99.37,93500000.0
2007-12-25 08:59:00,99.356,99.421,99.356,99.399,69800000.0
2007-12-25 09:00:00,99.373,99.42,99.373,99.384,84100000.0
2007-12-25 09:01:00,99.4,99.432,99.387,99.387,98600000.0
2007-12-25 09:02:00,99.417,99.438,99.408,99.432,25800000.0
2007-12-25 09:03:00,99.436,99.437,99.39,99.39,28800000.0
2007-12-25 09:04:00,99.406,99.425,99.379,99.379,54400000.0
2007-12-25 09:05:00,99.41,99.435,99.375,99.411,72400000.0
2007-12-25 09:06:00,99.404,99.46,99.404,99.443,28500000.0
2007-12-25 09:07:00,99.438,99.459,99.393,99.417,98600000.0
2007-12-25 09:08:00,99.438,99.464,99.398,99.427,132400000.0
2007-12-25 09:09:00,99.436,99.487,99.43,99.43,94200000.0
2007-12-25 09:10:00,99.429,99.463,99.402,99.42,105200000.0
2007-12-25 09:11:00,99.375,99.43,99.375,99.39,210000000.0
2007-12-25 09:12:00,99.424,99.465,99.399,99.403,225200000.0
2007-12-25 09:13:00,99.395,99.429,99.384,99.385,27200000.0
2007-12-25 09:14:00,99.431,99.45,99.41,99.435,54300000.0
2007-12-25 09:15:00,99.41,99.448,99.378,99.397,59900000.0
2007-12-25 09:16:00,99.42,99.461,99.409,99.456,51000000.0
2007-12-25 09:17:00,99.414,99.446,99.39,99.39,46800000.0
2007-12-25 09:18:00,99.425,99.44,99.425,99.429,66900000.0
2007-12-25 09:19:00,99.432,99.445,99.403,99.409,240700000.0
2007-12-25 09:20:00,99.433,99.464,99.391,99.462,141700000.0
2007-12-25 09:21:00,99.443,99.455,99.386,99.422,134600000.0
2007-12-25 09:22:00,99.404,99.428,99.366,99.374,50800000.0
2007-12-25 09:23:00,99.375,99.405,99.351,99.365,57200000.0
2007-12-25 09:24:00,99.389,99.429,99.382,99.403,68900000.0
2007-12-25 09:25:00,99.401,99.452,99.371,99.391,94000000.0
2007-12-25 09:26:00,99.408,99.434,99.38,99.417,105700000.0
2007-12-25 09:27:00,99.376,99.425,99.357,99.395,79900000.0
2007-12-25 09:28:00,99.428,99.432,99.385,99.403,136500000.0
2007-12-25 09:29:00,99.407,99.453,99.369,99.399,183700000.0
2007-12-25 09:30:00,99.381,99.433,99.376,99.401,95900000.0
2007-12-25 09:31:00,99.385,99.428,99.357,99.388,143000000.0
2007-12-25 09:32:00,99.427,99.435,99.355,99.38,54300000.0
2007-12-25 09:33:00,99.433,99.447,99.365,99.377,55500000.0
2007-12-25 09:34:00,99.407,99.422,99.345,99.372,56400000.0
2007-12-25 09:35:00,99.381,99.387,99.35,99.369,105000000.0
2007-12-25 09:36:00,99.38,99.387,99.337,99.359,47800000.0
2007-12-25 09:37:00,99.355,99.409,99.342,99.375,200300002.0
2007-12-25 09:38:00,99.388,99.404,99.379,99.38,18800000.0
2007-12-25 09:39:00,99.38,99.41,99.339,99.339,68400000.0
2007-12-25 09:40:00,99.377,99.407,99.349,99.349,85200000.0
2007-12-25 09:41:00,99.349,99.394,99.34,99.394,83700001.0
2007-12-25 09:42:00,99.394,99.411,99.341,99.402,117900000.0
2007-12-25 09:43:00,99.362,99.385,99.328,99.375,89900000.0
2007-12-25 09:44:00,99.378,99.446,99.355,99.363,73000000.0
2007-12-25 09:45:00,99.392,99.43,99.342,99.404,135599999.0
2007-12-25 09:46:00,99.411,99.422,99.337,99.405,128700000.0
2007-12-25 09:47:00,99.344,99.382,99.313,99.313,76800000.0
2007-12-25 09:48:00,99.363,99.405,99.321,99.4,262100000.0
2007-12-25 09:49:00,99.398,99.398,99.295,99.368,128100000.0
2007-12-25 09:50:00,99.347,99.364,99.297,99.314,112300001.0
2007-12-25 09:51:00,99.312,99.336,99.25,99.274,50200000.0
2007-12-25 09:52:00,99.296,99.347,99.27,99.31,146200000.0
2007-12-25 09:53:00,99.314,99.348,99.28,99.284,91000000.0
2007-12-25 09:54:00,99.296,99.346,99.289,99.318,15800000.0
2007-12-25 09:55:00,99.313,99.331,99.255,99.289,119300000.0
2007-12-25 09:56:00,99.32,99.324,99.238,99.271,41400000.0
2007-12-25 09:57:00,99.287,99.328,99.269,99.309,118800000.0
2007-12-25 09:58:00,99.31,99.343,99.234,99.273,171600000.0
2007-12-25 09:59:00,99.274,99.306,99.238,99.295,218099999.0
2007-12-25 10:00:00,99.34,99.383,99.288,99.358,350299999.0
2007-12-25 10:01:00,99.364,99.376,99.319,99.338,181200000.0
2007-12-25 10:02:00,99.361,99.363,99.323,99.333,75899999.0
2007-12-25 10:03:00,99.32,99.388,99.32,99.388,37300000.0
2007-12-25 10:04:00,99.39,99.401,99.381,99.401,117400000.0
2007-12-25 10:05:00,99.385,99.4,99.341,99.375,91400000.0
2007-12-25 10:06:00,99.364,99.364,99.304,99.346,128799999.0
2007-12-25 10:07:00,99.355,99.39,99.335,99.39,118100000.0
2007-12-25 10:08:00,99.372,99.396,99.366,99.387,59799999.0
2007-12-25 10:09:00,99.377,99.427,99.359,99.403,56400000.0
2007-12-25 10:10:00,99.371,99.402,99.312,99.375,61000000.0
2007-12-25 10:11:00,99.375,99.396,99.375,99.39,59700000.0
2007-12-25 10:12:00,99.368,99.375,99.343,99.343,56400000.0
2007-12-25 10:13:00,99.365,99.424,99.347,99.379,65900000.0
2007-12-25 10:14:00,99.381,99.397,99.334,99.336,61100000.0
2007-12-25 10:15:00,99.382,99.393,99.339,99.387,71600000.0
2007-12-25 10:16:00,99.377,99.387,99.347,99.366,44000000.0
2007-12-25 10:17:00,99.371,99.392,99.371,99.371,99000000.0
2007-12-25 10:18:00,99.388,99.412,99.332,99.339,141800000.0
2007-12-25 10:19:00,99.361,99.413,99.352,99.373,65200000.0
2007-12-25 10:20:00,99.385,99.414,99.345,99.393,139099999.0
2007-12-25 10:21:00,99.388,99.416,99.366,99.366,109200000.0
2007-12-25 10:22:00,99.349,99.415,99.319,99.383,108400000.0
2007-12-25 10:23:00,99.402,99.458,99.24,99.402,48100000.0
2007-12-25 10:24:00,99.417,99.417,99.334,99.38,44000000.0
2007-12-25 10:25:00,99.379,99.416,99.355,99.39,33800000.0
2007-12-25 10:26:00,99.412,99.414,99.364,99.4,66600000.0
2007-12-25 10:27:00,99.39,99.401,99.357,99.381,135500000.0
2007-12-25 10:28:00,99.41,99.415,99.329,99.329,157700000.0
2007-12-25 10:29:00,99.334,99.389,99.334,99.367,52100000.0
2007-12-25 10:30:00,99.361,99.367,99.338,99.339,184000000.0
2007-12-25 10:31:00,99.355,99.418,99.355,99.365,140800000.0
2007-12-25 10:32:00,99.352,99.383,99.338,99.37,238600000.0
2007-12-25 10:33:00,99.373,99.406,99.361,99.401,197100000.0
2007-12-25 10:34:00,99.377,99.426,99.338,99.415,103500000.0
2007-12-25 10:35:00,99.415,99.432,99.366,99.432,42200000.0
2007-12-25 10:36:00,99.415,99.437,99.39,99.424,215200000.0
2007-12-25 10:37:00,99.415,99.426,99.378,99.395,104900000.0
2007-12-25 10:38:00,99.429,99.431,99.389,99.417,45000000.0
2007-12-25 10:39:00,99.402,99.434,99.374,99.374,162500000.0
2007-12-25 10:40:00,99.423,99.444,99.399,99.44,32900000.0
2007-12-25 10:41:00,99.444,99.465,99.441,99.444,139800000.0
2007-12-25 10:42:00,99.386,99.411,99.37,99.406,97600000.0
2007-12-25 10:43:00,99.4,99.4,99.327,99.333,75600000.0
2007-12-25 10:44:00,99.381,99.4,99.361,99.375,83700000.0
2007-12-25 10:45:00,99.381,99.437,99.381,99.39,102200000.0
2007-12-25 10:46:00,99.408,99.422,99.365,99.406,133000000.0
2007-12-25 10:47:00,99.395,99.409,99.328,99.409,130300000.0
2007-12-25 10:48:00,99.402,99.448,99.345,99.446,116200000.0
2007-12-25 10:49:00,99.455,99.455,99.386,99.395,43600000.0
2007-12-25 10:50:00,99.43,99.442,99.369,99.438,121900000.0
2007-12-25 10:51:00,99.46,99.46,99.416,99.458,109900000.0
2007-12-25 10:52:00,99.468,99.478,99.453,99.459,186300000.0
2007-12-25 10:53:00,99.455,99.466,99.402,99.443,245900000.0
2007-12-25 10:54:00,99.395,99.449,99.391,99.403,119500000.0
2007-12-25 10:55:00,99.388,99.498,99.259,99.498,60000000.0
2007-12-25 10:56:00,99.465,99.47,99.448,99.448,117800000.0
2007-12-25 10:57:00,99.442,99.461,99.42,99.435,98400000.0
2007-12-25 10:58:00,99.485,99.486,99.411,99.415,222799999.0
2007-12-25 10:59:00,99.402,99.417,99.365,99.366,316300000.0
2007-12-25 11:00:00,99.396,99.411,99.359,99.39,329999998.0
2007-12-25 11:01:00,99.403,99.426,99.376,99.393,374000000.0
2007-12-25 11:02:00,99.416,99.435,99.41,99.421,217600000.0
2007-12-25 11:03:00,99.414,99.428,99.384,99.396,149400000.0
2007-12-25 11:04:00,99.406,99.432,99.402,99.423,226000000.0
2007-12-25 11:05:00,99.425,99.437,99.417,99.424,96600000.0
2007-12-25 11:06:00,99.431,99.431,99.416,99.418,12400000.0
2007-12-25 11:07:00,99.413,99.427,99.404,99.417,134700001.0
2007-12-25 11:08:00,99.379,99.422,99.379,99.406,117500000.0
2007-12-25 11:09:00,99.416,99.446,99.416,99.422,71200000.0
2007-12-25 11:10:00,99.417,99.456,99.417,99.435,128400000.0
2007-12-25 11:11:00,99.446,99.455,99.42,99.455,59800000.0
2007-12-25 11:12:00,99.422,99.457,99.409,99.448,123200001.0
2007-12-25 11:13:00,99.444,99.454,99.413,99.417,219200000.0
2007-12-25 11:14:00,99.408,99.437,99.395,99.427,113500000.0
2007-12-25 11:15:00,99.434,99.442,99.387,99.415,146700000.0
2007-12-25 11:16:00,99.393,99.423,99.389,99.423,99200000.0
2007-12-25 11:17:00,99.427,99.451,99.427,99.45,42700000.0
2007-12-25 11:18:00,99.435,99.436,99.416,99.432,34100000.0
2007-12-25 11:19:00,99.453,99.453,99.427,99.427,40299999.0
2007-12-25 11:20:00,99.427,99.449,99.421,99.425,93100000.0
2007-12-25 11:21:00,99.432,99.447,99.41,99.41,69700000.0
2007-12-25 11:22:00,99.416,99.45,99.411,99.411,85900000.0
2007-12-25 11:23:00,99.404,99.43,99.404,99.405,179000000.0
2007-12-25 11:24:00,99.409,99.433,99.409,99.417,62800000.0
2007-12-25 11:25:00,99.431,99.441,99.424,99.435,132300000.0
2007-12-25 11:26:00,99.425,99.439,99.419,99.429,134000000.0
2007-12-25 11:27:00,99.422,99.454,99.419,99.44,100300000.0
2007-12-25 11:28:00,99.418,99.445,99.418,99.431,94000000.0
2007-12-25 11:29:00,99.436,99.451,99.429,99.447,130800000.0
2007-12-25 11:30:00,99.395,99.436,99.391,99.436,129800001.0
2007-12-25 11:31:00,99.438,99.441,99.398,99.398,153300000.0
2007-12-25 11:32:00,99.446,99.449,99.418,99.418,224899999.0
2007-12-25 11:33:00,99.41,99.438,99.396,99.412,113400000.0
2007-12-25 11:34:00,99.395,99.411,99.38,99.39,157300000.0
2007-12-25 11:35:00,99.388,99.42,99.388,99.42,44400000.0
2007-12-25 11:36:00,99.388,99.415,99.384,99.415,69100000.0
2007-12-25 11:37:00,99.415,99.438,99.403,99.41,22600000.0
2007-12-25 11:38:00,99.386,99.414,99.367,99.401,31800000.0
2007-12-25 11:39:00,99.412,99.431,99.398,99.411,55400000.0
2007-12-25 11:40:00,99.42,99.42,99.366,99.38,153999999.0
2007-12-25 11:41:00,99.368,99.413,99.368,99.399,84400000.0
2007-12-25 11:42:00,99.42,99.435,99.416,99.427,102700000.0
2007-12-25 11:43:00,99.422,99.422,99.387,99.402,25700000.0
2007-12-25 11:44:00,99.388,99.404,99.379,99.404,30000000.0
2007-12-25 11:45:00,99.405,99.412,99.387,99.405,77400000.0
2007-12-25 11:46:00,99.37,99.386,99.367,99.37,68400000.0
2007-12-25 11:47:00,99.365,99.375,99.362,99.366,107200001.0
2007-12-25 11:48:00,99.397,99.402,99.372,99.372,67600000.0
2007-12-25 11:49:00,99.387,99.406,99.382,99.402,123700000.0
2007-12-25 11:50:00,99.375,99.38,99.362,99.369,69200000.0
2007-12-25 11:51:00,99.38,99.422,99.38,99.42,167100000.0
2007-12-25 11:52:00,99.425,99.431,99.402,99.404,114300000.0
2007-12-25 11:53:00,99.396,99.421,99.396,99.404,186700000.0
2007-12-25 11:54:00,99.358,99.388,99.35,99.379,107000001.0
2007-12-25 11:55:00,99.399,99.413,99.385,99.387,72000000.0
2007-12-25 11:56:00,99.366,99.414,99.366,99.414,85000000.0
2007-12-25 11:57:00,99.412,99.434,99.378,99.406,228900000.0
2007-12-25 11:58:00,99.372,99.38,99.35,99.353,87200000.0
2007-12-25 11:59:00,99.358,99.389,99.357,99.381,124500000.0
2007-12-25 12:00:00,99.361,99.387,99.348,99.387,43100000.0
2007-12-25 12:01:00,99.401,99.411,99.396,99.401,40400000.0
2007-12-25 12:02:00,99.432,99.432,99.403,99.403,34900000.0
2007-12-25 12:03:00,99.408,99.422,99.403,99.407,27600000.0
2007-12-25 12:04:00,99.384,99.418,99.384,99.412,65900000.0
2007-12-25 12:05:00,99.422,99.426,99.397,99.425,69600000.0
2007-12-25 12:06:00,99.367,99.367,99.344,99.344,24500000.0
2007-12-25 12:07:00,99.349,99.399,99.349,99.393,92300000.0
2007-12-25 12:08:00,99.372,99.418,99.368,99.407,77700000.0
2007-12-25 12:09:00,99.409,99.425,99.409,99.409,27400000.0
2007-12-25 12:10:00,99.379,99.406,99.356,99.397,67800000.0
2007-12-25 12:11:00,99.419,99.429,99.407,99.408,190700001.0
2007-12-25 12:12:00,99.38,99.397,99.368,99.368,141100000.0
2007-12-25 12:13:00,99.366,99.403,99.366,99.39,127700000.0
2007-12-25 12:14:00,99.388,99.424,99.382,99.405,225500000.0
2007-12-25 12:15:00,99.404,99.427,99.404,99.427,133100000.0
2007-12-25 12:16:00,99.399,99.422,99.382,99.422,189900000.0
2007-12-25 12:17:00,99.432,99.474,99.432,99.445,248900000.0
2007-12-25 12:18:00,99.428,99.444,99.409,99.424,122000000.0
2007-12-25 12:19:00,99.438,99.45,99.425,99.443,200900000.0
2007-12-25 12:20:00,99.418,99.436,99.415,99.424,151900000.0
2007-12-25 12:21:00,99.424,99.428,99.395,99.398,158100000.0
2007-12-25 12:22:00,99.381,99.391,99.366,99.373,157700000.0
2007-12-25 12:23:00,99.386,99.425,99.386,99.425,64500000.0
2007-12-25 12:24:00,99.387,99.395,99.38,99.38,38800000.0
2007-12-25 12:25:00,99.37,99.375,99.307,99.375,126000000.0
2007-12-25 12:26:00,99.399,99.424,99.386,99.4,138800000.0
2007-12-25 12:27:00,99.389,99.399,99.369,99.375,171300000.0
2007-12-25 12:28:00,99.405,99.426,99.375,99.403,74800000.0
2007-12-25 12:29:00,99.384,99.402,99.384,99.396,105000000.0
2007-12-25 12:30:00,99.414,99.478,99.412,99.466,292000000.0
2007-12-25 12:31:00,99.459,99.459,99.377,99.377,143400000.0
2007-12-25 12:32:00,99.422,99.444,99.402,99.444,239700000.0
2007-12-25 12:33:00,99.449,99.468,99.446,99.458,190300000.0
2007-12-25 12:34:00,99.4,99.434,99.4,99.426,216900000.0
2007-12-25 12:35:00,99.43,99.441,99.415,99.428,183800000.0
2007-12-25 12:36:00,99.388,99.407,99.385,99.394,155400000.0
2007-12-25 12:37:00,99.398,99.416,99.396,99.407,162700000.0
2007-12-25 12:38:00,99.357,99.369,99.346,99.367,213000000.0
2007-12-25 12:39:00,99.375,99.402,99.364,99.392,255200000.0
2007-12-25 12:40:00,99.353,99.395,99.353,99.395,218450002.0
2007-12-25 12:41:00,99.41,99.415,99.4,99.407,149100000.0
2007-12-25 12:42:00,99.39,99.43,99.39,99.422,193800000.0
2007-12-25 12:43:00,99.425,99.44,99.413,99.433,151099999.0
2007-12-25 12:44:00,99.386,99.438,99.386,99.438,210400000.0
2007-12-25 12:45:00,99.435,99.442,99.415,99.429,288700000.0
2007-12-25 12:46:00,99.376,99.391,99.363,99.382,271300000.0
2007-12-25 12:47:00,99.394,99.433,99.394,99.433,155000001.0
2007-12-25 12:48:00,99.391,99.414,99.384,99.414,244900000.0
2007-12-25 12:49:00,99.421,99.438,99.405,99.415,232800001.0
2007-12-25 12:50:00,99.39,99.418,99.385,99.41,92300000.0
2007-12-25 12:51:00,99.427,99.435,99.412,99.425,148900000.0
2007-12-25 12:52:00,99.42,99.422,99.314,99.378,235100000.0
2007-12-25 12:53:00,99.381,99.403,99.345,99.39,287900000.0
2007-12-25 12:54:00,99.438,99.451,99.413,99.413,103700000.0
2007-12-25 12:55:00,99.397,99.418,99.397,99.418,152700000.0
2007-12-25 12:56:00,99.44,99.446,99.412,99.416,78800000.0
2007-12-25 12:57:00,99.402,99.41,99.393,99.398,83400000.0
2007-12-25 12:58:00,99.436,99.442,99.416,99.428,121900000.0
2007-12-25 12:59:00,99.421,99.437,99.397,99.422,187700000.0
2007-12-25 13:00:00,99.381,99.421,99.37,99.385,132599999.0
2007-12-25 13:01:00,99.391,99.408,99.387,99.396,25700000.0
2007-12-25 13:02:00,99.362,99.397,99.347,99.374,108200001.0
2007-12-25 13:03:00,99.383,99.419,99.378,99.398,122300000.0
2007-12-25 13:04:00,99.385,99.388,99.362,99.387,27700000.0
2007-12-25 13:05:00,99.392,99.408,99.38,99.408,58800000.0
2007-12-25 13:06:00,99.382,99.391,99.374,99.391,24200000.0
2007-12-25 13:07:00,99.389,99.403,99.384,99.403,20900000.0
2007-12-25 13:08:00,99.388,99.403,99.367,99.39,10900000.0
2007-12-25 13:09:00,99.405,99.41,99.401,99.405,24300000.0
2007-12-25 13:10:00,99.393,99.403,99.378,99.38,2500000.0
2007-12-25 13:11:00,99.388,99.405,99.388,99.395,20900000.0
2007-12-25 13:12:00,99.443,99.443,99.405,99.407,35700000.0
2007-12-25 13:13:00,99.405,99.419,99.4,99.415,32000000.0
2007-12-25 13:14:00,99.42,99.42,99.404,99.408,20700000.0
2007-12-25 13:15:00,99.407,99.407,99.314,99.318,26500000.0
2007-12-25 13:16:00,99.303,99.326,99.299,99.32,103000000.0
2007-12-25 13:17:00,99.316,99.327,99.3,99.3,17000000.0
2007-12-25 13:18:00,99.328,99.328,99.263,99.288,132100000.0
2007-12-25 13:19:00,99.296,99.296,99.269,99.282,87100001.0
2007-12-25 13:20:00,99.316,99.325,99.297,99.315,57300000.0
2007-12-25 13:21:00,99.355,99.355,99.25,99.273,20900000.0
2007-12-25 13:22:00,99.322,99.336,99.272,99.305,44800000.0
2007-12-25 13:23:00,99.307,99.324,99.307,99.318,17400000.0
2007-12-25 13:24:00,99.297,99.346,99.289,99.34,39800000.0
2007-12-25 13:25:00,99.345,99.353,99.33,99.337,7100000.0
2007-12-25 13:26:00,99.311,99.317,99.305,99.312,34400000.0
2007-12-25 13:27:00,99.319,99.353,99.318,99.353,26300000.0
2007-12-25 13:28:00,99.306,99.349,99.306,99.349,13800000.0
2007-12-25 13:29:00,99.354,99.357,99.349,99.353,31300000.0
2007-12-25 13:30:00,99.299,99.353,99.299,99.342,63800000.0
2007-12-25 13:31:00,99.345,99.357,99.344,99.347,42999999.0
2007-12-25 13:32:00,99.372,99.389,99.352,99.356,28700000.0
2007-12-25 13:33:00,99.343,99.348,99.336,99.338,30300000.0
2007-12-25 13:34:00,99.309,99.314,99.285,99.285,24300000.0
2007-12-25 13:35:00,99.301,99.348,99.301,99.337,6400000.0
2007-12-25 13:36:00,99.302,99.317,99.284,99.317,19100000.0
2007-12-25 13:37:00,99.305,99.314,99.3,99.3,43000000.0
2007-12-25 13:38:00,99.314,99.368,99.314,99.363,47900000.0
2007-12-25 13:39:00,99.375,99.379,99.368,99.369,122900000.0
2007-12-25 13:40:00,99.325,99.351,99.324,99.349,84500000.0
2007-12-25 13:41:00,99.35,99.36,99.349,99.355,60200000.0
2007-12-25 13:42:00,99.303,99.303,99.29,99.292,27600000.0
2007-12-25 13:43:00,99.291,99.351,99.291,99.351,76700000.0
2007-12-25 13:44:00,99.303,99.33,99.301,99.323,9200000.0
2007-12-25 13:45:00,99.343,99.343,99.326,99.342,27000000.0
2007-12-25 13:46:00,99.301,99.339,99.3,99.318,15100000.0
2007-12-25 13:47:00,99.342,99.348,99.338,99.343,38400000.0
2007-12-25 13:48:00,99.295,99.346,99.293,99.325,13800000.0
2007-12-25 13:49:00,99.331,99.355,99.331,99.347,34300000.0
2007-12-25 13:50:00,99.293,99.311,99.293,99.294,23900000.0
2007-12-25 13:51:00,99.311,99.345,99.307,99.338,31200000.0
2007-12-25 13:52:00,99.383,99.385,99.325,99.352,43500000.0
2007-12-25 13:53:00,99.365,99.377,99.348,99.357,76000000.0
2007-12-25 13:54:00,99.362,99.366,99.347,99.347,17000000.0
2007-12-25 13:55:00,99.351,99.351,99.335,99.335,36900000.0
2007-12-25 13:56:00,99.314,99.36,99.31,99.357,39000000.0
2007-12-25 13:57:00,99.361,99.365,99.352,99.362,24800000.0
2007-12-25 13:58:00,99.335,99.335,99.291,99.291,12700000.0
2007-12-25 13:59:00,99.302,99.335,99.302,99.329,1900000.0
2007-12-25 14:00:00,99.295,99.308,99.294,99.295,69200000.0
2007-12-25 14:01:00,99.304,99.341,99.304,99.341,37400000.0
2007-12-25 14:02:00,99.38,99.381,99.363,99.38,36900000.0
2007-12-25 14:03:00,99.375,99.381,99.353,99.353,31000000.0
2007-12-25 14:04:00,99.319,99.344,99.313,99.342,31000000.0
2007-12-25 14:05:00,99.345,99.352,99.34,99.352,28100000.0
2007-12-25 14:06:00,99.333,99.34,99.302,99.302,81699999.0
2007-12-25 14:07:00,99.292,99.346,99.292,99.334,43500000.0
2007-12-25 14:08:00,99.303,99.31,99.279,99.298,42200000.0
2007-12-25 14:09:00,99.297,99.313,99.297,99.313,11300000.0
2007-12-25 14:10:00,99.318,99.339,99.312,99.339,21500000.0
2007-12-25 14:11:00,99.335,99.35,99.333,99.35,8500000.0
2007-12-25 14:12:00,99.31,99.344,99.294,99.323,52000000.0
2007-12-25 14:13:00,99.336,99.342,99.315,99.337,19000000.0
2007-12-25 14:14:00,99.292,99.31,99.285,99.285,26000000.0
2007-12-25 14:15:00,99.301,99.343,99.3,99.328,27300000.0
2007-12-25 14:16:00,99.305,99.308,99.297,99.297,13400000.0
2007-12-25 14:17:00,99.293,99.307,99.293,99.307,11300000.0
2007-12-25 14:18:00,99.298,99.33,99.281,99.307,24800000.0
2007-12-25 14:19:00,99.334,99.344,99.326,99.331,24600000.0
2007-12-25 14:20:00,99.307,99.347,99.307,99.345,17100000.0
2007-12-25 14:21:00,99.351,99.358,99.348,99.355,15400000.0
2007-12-25 14:22:00,99.354,99.375,99.354,99.371,32300000.0
2007-12-25 14:23:00,99.381,99.381,99.333,99.333,44400000.0
2007-12-25 14:24:00,99.303,99.32,99.303,99.314,109399999.0
2007-12-25 14:25:00,99.324,99.33,99.29,99.29,57800000.0
2007-12-25 14:26:00,99.318,99.344,99.318,99.318,38500000.0
2007-12-25 14:27:00,99.335,99.347,99.326,99.335,36000000.0
2007-12-25 14:28:00,99.315,99.342,99.315,99.325,5000000.0
2007-12-25 14:29:00,99.349,99.352,99.335,99.338,6700000.0
2007-12-25 14:30:00,99.303,99.307,99.291,99.305,9300000.0
2007-12-25 14:31:00,99.283,99.333,99.283,99.328,22200000.0
2007-12-25 14:32:00,99.343,99.366,99.336,99.355,27000000.0
2007-12-25 14:33:00,99.379,99.404,99.379,99.384,12200000.0
2007-12-25 14:34:00,99.329,99.359,99.327,99.351,18800000.0
2007-12-25 14:35:00,99.336,99.34,99.322,99.333,35100000.0
2007-12-25 14:36:00,99.29,99.324,99.283,99.324,37600000.0
2007-12-25 14:37:00,99.33,99.359,99.32,99.355,182200000.0
2007-12-25 14:38:00,99.302,99.31,99.29,99.307,27300000.0
2007-12-25 14:39:00,99.32,99.35,99.314,99.322,19400000.0
2007-12-25 14:40:00,99.3,99.32,99.293,99.32,31600000.0
2007-12-25 14:41:00,99.322,99.343,99.322,99.33,9900000.0
2007-12-25 14:42:00,99.327,99.329,99.319,99.329,56300000.0
2007-12-25 14:43:00,99.334,99.342,99.309,99.309,120500000.0
2007-12-25 14:44:00,99.302,99.323,99.302,99.323,12300000.0
2007-12-25 14:45:00,99.355,99.367,99.337,99.367,56600000.0
2007-12-25 14:46:00,99.354,99.356,99.31,99.31,9300000.0
2007-12-25 14:47:00,99.31,99.348,99.308,99.311,21200000.0
2007-12-25 14:48:00,99.33,99.334,99.317,99.333,25000000.0
2007-12-25 14:49:00,99.344,99.355,99.331,99.346,51600000.0
2007-12-25 14:50:00,99.303,99.353,99.296,99.348,61900000.0
2007-12-25 14:51:00,99.348,99.378,99.348,99.378,24600000.0
2007-12-25 14:52:00,99.333,99.375,99.328,99.348,19000000.0
2007-12-25 14:53:00,99.334,99.351,99.334,99.345,39100000.0
2007-12-25 14:54:00,99.381,99.392,99.381,99.388,13200000.0
2007-12-25 14:55:00,99.41,99.41,99.387,99.403,64400000.0
2007-12-25 14:56:00,99.407,99.407,99.371,99.382,48100000.0
2007-12-25 14:57:00,99.375,99.375,99.362,99.369,25000000.0
2007-12-25 14:58:00,99.395,99.407,99.363,99.363,161100000.0
2007-12-25 14:59:00,99.347,99.347,99.302,99.331,119400000.0
2007-12-25 15:00:00,99.357,99.374,99.348,99.348,5700000.0
2007-12-25 15:01:00,99.338,99.35,99.317,99.338,78800000.0
2007-12-25 15:02:00,99.32,99.344,99.314,99.326,23100000.0
2007-12-25 15:03:00,99.329,99.344,99.315,99.342,24200000.0
2007-12-25 15:04:00,99.322,99.341,99.32,99.341,18800000.0
2007-12-25 15:05:00,99.339,99.361,99.334,99.342,15200000.0
2007-12-25 15:06:00,99.326,99.35,99.304,99.349,50900000.0
2007-12-25 15:07:00,99.329,99.356,99.329,99.356,4700000.0
2007-12-25 15:08:00,99.324,99.361,99.31,99.333,59300000.0
2007-12-25 15:09:00,99.358,99.364,99.351,99.351,24300000.0
2007-12-25 15:10:00,99.366,99.37,99.331,99.338,29600000.0
2007-12-25 15:11:00,99.324,99.363,99.323,99.352,23300000.0
2007-12-25 15:12:00,99.404,99.41,99.402,99.41,1600000.0
2007-12-25 15:13:00,99.407,99.407,99.359,99.37,83200000.0
2007-12-25 15:14:00,99.398,99.401,99.37,99.379,26200000.0
2007-12-25 15:15:00,99.372,99.378,99.351,99.353,48300000.0
2007-12-25 15:16:00,99.394,99.409,99.387,99.394,77200000.0
2007-12-25 15:17:00,99.387,99.415,99.387,99.411,34600000.0
2007-12-25 15:18:00,99.38,99.391,99.358,99.387,41000000.0
2007-12-25 15:19:00,99.386,99.402,99.375,99.399,64400000.0
2007-12-25 15:20:00,99.37,99.383,99.365,99.365,45400000.0
2007-12-25 15:21:00,99.37,99.407,99.368,99.379,24500000.0
2007-12-25 15:22:00,99.43,99.44,99.416,99.416,19800000.0
2007-12-25 15:23:00,99.418,99.418,99.391,99.391,17900000.0
2007-12-25 15:24:00,99.418,99.432,99.397,99.425,9300000.0
2007-12-25 15:25:00,99.42,99.428,99.412,99.412,18400000.0
2007-12-25 15:26:00,99.369,99.378,99.363,99.374,75600000.0
2007-12-25 15:27:00,99.371,99.409,99.37,99.409,19500000.0
2007-12-25 15:28:00,99.378,99.378,99.36,99.372,11500000.0
2007-12-25 15:29:00,99.372,99.388,99.372,99.388,23700000.0
2007-12-25 15:30:00,99.349,99.367,99.335,99.366,54500000.0
2007-12-25 15:31:00,99.377,99.383,99.357,99.383,111899999.0
2007-12-25 15:32:00,99.387,99.404,99.368,99.392,112800000.0
2007-12-25 15:33:00,99.392,99.406,99.387,99.405,87100000.0
2007-12-25 15:34:00,99.381,99.401,99.38,99.388,32600000.0
2007-12-25 15:35:00,99.39,99.422,99.39,99.403,81600000.0
2007-12-25 15:36:00,99.382,99.387,99.366,99.377,37100000.0
2007-12-25 15:37:00,99.372,99.408,99.372,99.408,76300000.0
2007-12-25 15:38:00,99.389,99.422,99.384,99.422,56000000.0
2007-12-25 15:39:00,99.429,99.429,99.417,99.419,39800000.0
2007-12-25 15:40:00,99.389,99.427,99.386,99.414,29900000.0
2007-12-25 15:41:00,99.421,99.423,99.417,99.422,40100000.0
2007-12-25 15:42:00,99.409,99.437,99.409,99.416,33000000.0
2007-12-25 15:43:00,99.428,99.429,99.415,99.42,78700000.0
2007-12-25 15:44:00,99.386,99.398,99.376,99.376,46100000.0
2007-12-25 15:45:00,99.393,99.422,99.387,99.416,44800000.0
2007-12-25 15:46:00,99.381,99.389,99.377,99.377,36000000.0
2007-12-25 15:47:00,99.39,99.416,99.39,99.413,18700000.0
2007-12-25 15:48:00,99.385,99.42,99.385,99.415,22800000.0
2007-12-25 15:49:00,99.423,99.429,99.417,99.425,26000000.0
2007-12-25 15:50:00,99.397,99.414,99.375,99.375,85800000.0
2007-12-25 15:51:00,99.387,99.412,99.384,99.41,64300001.0
2007-12-25 15:52:00,99.403,99.42,99.396,99.42,102500001.0
2007-12-25 15:53:00,99.418,99.43,99.408,99.412,12900000.0
2007-12-25 15:54:00,99.382,99.409,99.382,99.409,6800000.0
2007-12-25 15:55:00,99.421,99.431,99.413,99.425,39700000.0
2007-12-25 15:56:00,99.387,99.416,99.378,99.416,8600000.0
2007-12-25 15:57:00,99.423,99.423,99.403,99.403,25800000.0
2007-12-25 15:58:00,99.398,99.398,99.362,99.362,16900000.0
2007-12-25 15:59:00,99.392,99.403,99.384,99.402,14100000.0
2007-12-25 16:00:00,99.374,99.379,99.361,99.361,10100000.0
2007-12-25 16:01:00,99.38,99.432,99.38,99.417,30700000.0
2007-12-25 16:02:00,99.383,99.426,99.382,99.421,17800000.0
2007-12-25 16:03:00,99.411,99.418,99.411,99.418,8200000.0
2007-12-25 16:04:00,99.388,99.427,99.375,99.427,9200000.0
2007-12-25 16:05:00,99.432,99.432,99.404,99.404,97800000.0
2007-12-25 16:06:00,99.427,99.437,99.378,99.378,33500000.0
2007-12-25 16:07:00,99.373,99.43,99.373,99.43,60200000.0
2007-12-25 16:08:00,99.38,99.394,99.376,99.389,36400000.0
2007-12-25 16:09:00,99.4,99.427,99.393,99.408,22800000.0
2007-12-25 16:10:00,99.372,99.427,99.371,99.427,15800000.0
2007-12-25 16:11:00,99.438,99.438,99.42,99.428,75700000.0
2007-12-25 16:12:00,99.408,99.434,99.399,99.428,27300000.0
2007-12-25 16:13:00,99.428,99.436,99.428,99.434,19700000.0
2007-12-25 16:14:00,99.409,99.413,99.404,99.407,7000000.0
2007-12-25 16:15:00,99.392,99.428,99.392,99.422,30700000.0
2007-12-25 16:16:00,99.416,99.419,99.397,99.398,12800000.0
2007-12-25 16:17:00,99.395,99.429,99.374,99.393,43200000.0
2007-12-25 16:18:00,99.384,99.412,99.384,99.41,15100000.0
2007-12-25 16:19:00,99.427,99.43,99.417,99.417,15800000.0
2007-12-25 16:20:00,99.407,99.426,99.407,99.414,33500000.0
2007-12-25 16:21:00,99.412,99.419,99.405,99.409,79700000.0
2007-12-25 16:22:00,99.398,99.425,99.364,99.364,15500000.0
2007-12-25 16:23:00,99.349,99.407,99.327,99.403,27100000.0
2007-12-25 16:24:00,99.399,99.412,99.399,99.405,55000000.0
2007-12-25 16:25:00,99.406,99.425,99.396,99.409,38500000.0
2007-12-25 16:26:00,99.38,99.417,99.372,99.417,19400000.0
2007-12-25 16:27:00,99.405,99.414,99.4,99.412,19200000.0
2007-12-25 16:28:00,99.402,99.414,99.386,99.404,32200000.0
2007-12-25 16:29:00,99.424,99.424,99.415,99.423,25500000.0
2007-12-25 16:30:00,99.414,99.418,99.395,99.395,41400000.0
2007-12-25 16:31:00,99.395,99.418,99.395,99.406,22200000.0
2007-12-25 16:32:00,99.395,99.401,99.385,99.401,25400000.0
2007-12-25 16:33:00,99.406,99.429,99.391,99.429,62300000.0
2007-12-25 16:34:00,99.389,99.418,99.372,99.403,90200000.0
2007-12-25 16:35:00,99.402,99.402,99.389,99.389,22400000.0
2007-12-25 16:36:00,99.372,99.405,99.359,99.385,26000000.0
2007-12-25 16:37:00,99.391,99.417,99.391,99.417,19800000.0
2007-12-25 16:38:00,99.378,99.406,99.378,99.402,10900000.0
2007-12-25 16:39:00,99.401,99.435,99.396,99.435,21500000.0
2007-12-25 16:40:00,99.388,99.403,99.388,99.403,92700000.0
2007-12-25 16:41:00,99.391,99.434,99.391,99.433,14100000.0
2007-12-25 16:42:00,99.433,99.438,99.426,99.433,76400000.0
2007-12-25 16:43:00,99.435,99.449,99.425,99.431,41400000.0
2007-12-25 16:44:00,99.43,99.43,99.402,99.42,14000000.0
2007-12-25 16:45:00,99.421,99.421,99.414,99.415,3000000.0
2007-12-25 16:46:00,99.377,99.427,99.377,99.427,19500000.0
2007-12-25 16:47:00,99.426,99.426,99.408,99.416,13700000.0
2007-12-25 16:48:00,99.377,99.384,99.377,99.382,40800000.0
2007-12-25 16:49:00,99.383,99.42,99.371,99.42,106100000.0
2007-12-25 16:50:00,99.365,99.396,99.353,99.396,222400000.0
2007-12-25 16:51:00,99.399,99.412,99.399,99.404,424600000.0
2007-12-25 16:52:00,99.358,99.4,99.355,99.4,415800000.0
2007-12-25 16:53:00,99.395,99.402,99.388,99.393,386500000.0
2007-12-25 16:54:00,99.357,99.405,99.353,99.405,352000000.0
2007-12-25 16:55:00,99.402,99.416,99.394,99.411,220200000.0
2007-12-25 16:56:00,99.364,99.379,99.357,99.363,404800000.0
2007-12-25 16:57:00,99.363,99.421,99.363,99.405,439100000.0
2007-12-25 16:58:00,99.37,99.402,99.37,99.396,501900000.0
2007-12-25 16:59:00,99.399,99.412,99.399,99.407,444500000.0
2007-12-25 17:00:00,99.383,99.417,99.366,99.41,223600000.0
2007-12-25 17:01:00,99.417,99.417,99.402,99.416,445600000.0
2007-12-25 17:02:00,99.416,99.417,99.404,99.41,385300001.0
2007-12-25 17:03:00,99.421,99.426,99.413,99.421,327099999.0
2007-12-25 17:04:00,99.42,99.427,99.412,99.412,431199999.0
2007-12-25 17:05:00,99.417,99.446,99.417,99.442,322600000.0
2007-12-25 17:06:00,99.425,99.435,99.409,99.418,440100000.0
2007-12-25 17:07:00,99.417,99.43,99.412,99.42,417300000.0
2007-12-25 17:08:00,99.416,99.425,99.408,99.408,5900000.0
2007-12-25 17:09:00,99.404,99.417,99.402,99.406,386600000.0
2007-12-25 17:10:00,99.414,99.431,99.404,99.429,273500000.0
2007-12-25 17:11:00,99.428,99.432,99.41,99.41,31900000.0
2007-12-25 17:12:00,99.42,99.428,99.406,99.406,245900000.0
2007-12-25 17:13:00,99.415,99.415,99.382,99.408,321700000.0
2007-12-25 17:14:00,99.416,99.417,99.403,99.409,435700001.0
2007-12-25 17:15:00,99.421,99.425,99.407,99.412,468099999.0
2007-12-25 17:16:00,99.42,99.43,99.411,99.424,300400000.0
2007-12-25 17:17:00,99.412,99.439,99.399,99.422,391099999.0
2007-12-25 17:18:00,99.421,99.427,99.414,99.421,431100000.0
2007-12-25 17:19:00,99.423,99.43,99.403,99.406,470100000.0
2007-12-25 17:20:00,99.416,99.439,99.415,99.43,368899999.0
2007-12-25 17:21:00,99.423,99.436,99.418,99.418,416900000.0
2007-12-25 17:22:00,99.423,99.438,99.414,99.429,428200000.0
2007-12-25 17:23:00,99.434,99.447,99.429,99.432,432900000.0
2007-12-25 17:24:00,99.398,99.418,99.374,99.407,454799999.0
2007-12-25 17:25:00,99.409,99.424,99.393,99.42,447400000.0
2007-12-25 17:26:00,99.383,99.421,99.376,99.413,510000000.0
2007-12-25 17:27:00,99.418,99.439,99.415,99.418,114200000.0
2007-12-25 17:28:00,99.359,99.384,99.359,99.384,5700000.0
2007-12-25 17:29:00,99.38,99.381,99.366,99.369,367300001.0
2007-12-25 17:30:00,99.418,99.423,99.362,99.368,403800000.0
2007-12-25 17:31:00,99.399,99.404,99.387,99.395,142700000.0
2007-12-25 17:32:00,99.41,99.434,99.41,99.433,233400000.0
2007-12-25 17:33:00,99.433,99.441,99.429,99.441,167600000.0
2007-12-25 17:34:00,99.401,99.428,99.392,99.417,382900000.0
2007-12-25 17:35:00,99.415,99.438,99.415,99.43,371900000.0
2007-12-25 17:36:00,99.38,99.394,99.378,99.381,421200000.0
2007-12-25 17:37:00,99.386,99.433,99.386,99.433,415099999.0
2007-12-25 17:38:00,99.39,99.392,99.375,99.392,408100001.0
2007-12-25 17:39:00,99.423,99.427,99.41,99.41,259000000.0
2007-12-25 17:40:00,99.36,99.375,99.358,99.358,460800000.0
2007-12-25 17:41:00,99.375,99.408,99.366,99.407,320900000.0
2007-12-25 17:42:00,99.409,99.421,99.406,99.409,490100000.0
2007-12-25 17:43:00,99.408,99.42,99.408,99.416,205800000.0
2007-12-25 17:44:00,99.409,99.419,99.402,99.414,261200000.0
2007-12-25 17:45:00,99.418,99.427,99.412,99.418,43800000.0
2007-12-25 17:46:00,99.4,99.408,99.384,99.4,448499999.0
2007-12-25 17:47:00,99.394,99.413,99.393,99.393,402300000.0
2007-12-25 17:48:00,99.39,99.412,99.389,99.412,376699999.0
2007-12-25 17:49:00,99.405,99.414,99.394,99.414,324700001.0
2007-12-25 17:50:00,99.383,99.39,99.368,99.368,394700000.0
2007-12-25 17:51:00,99.415,99.43,99.405,99.417,383100000.0
2007-12-25 17:52:00,99.42,99.435,99.346,99.346,350999999.0
2007-12-25 17:53:00,99.344,99.385,99.344,99.375,470900000.0
2007-12-25 17:54:00,99.422,99.422,99.386,99.389,384900000.0
2007-12-25 17:55:00,99.383,99.395,99.377,99.388,333400000.0
2007-12-25 17:56:00,99.387,99.419,99.377,99.419,131200000.0
2007-12-25 17:57:00,99.421,99.426,99.406,99.416,403299999.0
2007-12-25 17:58:00,99.388,99.437,99.384,99.437,500900000.0
2007-12-25 17:59:00,99.443,99.451,99.429,99.438,424200001.0
2007-12-25 18:00:00,99.438,99.456,99.432,99.454,346500000.0
2007-12-25 18:01:00,99.441,99.453,99.411,99.43,441699999.0
2007-12-25 18:02:00,99.443,99.45,99.435,99.442,483599999.0
2007-12-25 18:03:00,99.433,99.446,99.427,99.427,366300000.0
2007-12-25 18:04:00,99.446,99.46,99.44,99.443,400899999.0
2007-12-25 18:05:00,99.452,99.453,99.432,99.453,373300000.0
2007-12-25 18:06:00,99.442,99.442,99.429,99.435,400600000.0
2007-12-25 18:07:00,99.437,99.442,99.424,99.434,410700000.0
2007-12-25 18:08:00,99.431,99.455,99.431,99.453,580199999.0
2007-12-25 18:09:00,99.462,99.462,99.445,99.445,413000001.0
2007-12-25 18:10:00,99.422,99.456,99.42,99.452,360700000.0
2007-12-25 18:11:00,99.45,99.454,99.426,99.442,373700000.0
2007-12-25 18:12:00,99.45,99.46,99.441,99.442,492100001.0
2007-12-25 18:13:00,99.448,99.448,99.423,99.434,452400000.0
2007-12-25 18:14:00,99.455,99.457,99.439,99.448,244600000.0
2007-12-25 18:15:00,99.485,99.491,99.477,99.485,347300000.0
2007-12-25 18:16:00,99.428,99.453,99.424,99.45,288300000.0
2007-12-25 18:17:00,99.45,99.45,99.42,99.428,307000000.0
2007-12-25 18:18:00,99.45,99.462,99.447,99.449,180000000.0
2007-12-25 18:19:00,99.443,99.443,99.323,99.323,124000000.0
2007-12-25 18:20:00,99.359,99.457,99.359,99.457,25500000.0
2007-12-25 18:21:00,99.467,99.475,99.456,99.465,371599998.0
2007-12-25 18:22:00,99.406,99.412,99.362,99.38,524299998.0
2007-12-25 18:23:00,99.367,99.367,99.338,99.35,373900000.0
2007-12-25 18:24:00,99.364,99.401,99.361,99.388,398850000.0
2007-12-25 18:25:00,99.383,99.387,99.352,99.357,447299999.0
2007-12-25 18:26:00,99.385,99.408,99.38,99.4,222300000.0
2007-12-25 18:27:00,99.398,99.406,99.366,99.368,474499999.0
2007-12-25 18:28:00,99.392,99.401,99.385,99.401,483300000.0
2007-12-25 18:29:00,99.4,99.4,99.365,99.376,393500000.0
2007-12-25 18:30:00,99.389,99.393,99.359,99.359,463500001.0
2007-12-25 18:31:00,99.361,99.361,99.342,99.35,344300001.0
2007-12-25 18:32:00,99.325,99.352,99.325,99.352,395200000.0
2007-12-25 18:33:00,99.343,99.344,99.332,99.343,531300001.0
2007-12-25 18:34:00,99.36,99.364,99.332,99.333,427200000.0
2007-12-25 18:35:00,99.335,99.376,99.332,99.376,291500000.0
2007-12-25 18:36:00,99.328,99.338,99.32,99.329,392300000.0
2007-12-25 18:37:00,99.333,99.368,99.333,99.368,461000000.0
2007-12-25 18:38:00,99.335,99.364,99.327,99.36,238100000.0
2007-12-25 18:39:00,99.367,99.381,99.367,99.367,194900000.0
2007-12-25 18:40:00,99.335,99.341,99.327,99.335,464599999.0
2007-12-25 18:41:00,99.335,99.342,99.323,99.342,248900000.0
2007-12-25 18:42:00,99.366,99.39,99.365,99.39,448900000.0
2007-12-25 18:43:00,99.39,99.39,99.356,99.384,560199999.0
2007-12-25 18:44:00,99.37,99.397,99.363,99.39,509800000.0
2007-12-25 18:45:00,99.391,99.398,99.365,99.371,502300000.0
2007-12-25 18:46:00,99.396,99.401,99.388,99.401,480300000.0
2007-12-25 18:47:00,99.396,99.396,99.356,99.367,482100000.0
2007-12-25 18:48:00,99.396,99.399,99.385,99.392,459600000.0
2007-12-25 18:49:00,99.392,99.4,99.388,99.388,368800000.0
2007-12-25 18:50:00,99.365,99.398,99.36,99.398,517750000.0
2007-12-25 18:51:00,99.402,99.411,99.396,99.396,445299999.0
2007-12-25 18:52:00,99.36,99.364,99.335,99.352,558799999.0
2007-12-25 18:53:00,99.349,99.367,99.331,99.333,437899999.0
2007-12-25 18:54:00,99.314,99.347,99.313,99.331,464200000.0
2007-12-25 18:55:00,99.336,99.369,99.336,99.357,538400000.0
2007-12-25 18:56:00,99.348,99.348,99.316,99.322,390900000.0
2007-12-25 18:57:00,99.324,99.33,99.311,99.322,422000000.0
2007-12-25 18:58:00,99.347,99.347,99.327,99.327,444599999.0
2007-12-25 18:59:00,99.325,99.339,99.325,99.326,238100000.0
2007-12-25 19:00:00,99.36,99.385,99.348,99.379,33000000.0
2007-12-25 19:01:00,99.396,99.405,99.387,99.39,372700000.0
2007-12-25 19:02:00,99.337,99.344,99.328,99.328,411400000.0
2007-12-25 19:03:00,99.344,99.359,99.34,99.344,492100000.0
2007-12-25 19:04:00,99.343,99.346,99.26,99.26,231200000.0
2007-12-25 19:05:00,99.262,99.262,99.24,99.246,357600000.0
2007-12-25 19:06:00,99.349,99.349,99.252,99.252,427200000.0
2007-12-25 19:07:00,99.267,99.292,99.267,99.281,4200000.0
2007-12-25 19:08:00,99.244,99.268,99.227,99.259,13900000.0
2007-12-25 19:09:00,99.262,99.317,99.262,99.317,296600000.0
2007-12-25 19:10:00,99.28,99.304,99.265,99.304,427900000.0
2007-12-25 19:11:00,99.31,99.316,99.306,99.315,417300000.0
2007-12-25 19:12:00,99.36,99.396,99.36,99.385,194500000.0
2007-12-25 19:13:00,99.382,99.393,99.358,99.365,261600000.0
2007-12-25 19:14:00,99.39,99.4,99.388,99.4,273100000.0
2007-12-25 19:15:00,99.4,99.4,99.387,99.395,503199999.0
2007-12-25 19:16:00,99.362,99.398,99.351,99.398,310000000.0
2007-12-25 19:17:00,99.391,99.391,99.338,99.357,448300000.0
2007-12-25 19:18:00,99.389,99.389,99.368,99.38,409500000.0
2007-12-25 19:19:00,99.387,99.387,99.364,99.366,474300000.0
2007-12-25 19:20:00,99.353,99.392,99.35,99.371,519900000.0
2007-12-25 19:21:00,99.373,99.389,99.36,99.386,369000000.0
2007-12-25 19:22:00,99.36,99.398,99.36,99.384,465600000.0
2007-12-25 19:23:00,99.385,99.402,99.385,99.392,421900000.0
2007-12-25 19:24:00,99.357,99.393,99.351,99.393,79600000.0
2007-12-25 19:25:00,99.388,99.388,99.344,99.367,375200000.0
2007-12-25 19:26:00,99.394,99.398,99.375,99.377,415600000.0
2007-12-25 19:27:00,99.348,99.375,99.348,99.352,438000000.0
2007-12-25 19:28:00,99.353,99.398,99.353,99.389,392500000.0
2007-12-25 19:29:00,99.395,99.41,99.394,99.41,406800000.0
2007-12-25 19:30:00,99.367,99.393,99.352,99.389,394700000.0
2007-12-25 19:31:00,99.392,99.392,99.348,99.357,520849999.0
2007-12-25 19:32:00,99.375,99.399,99.371,99.382,446000000.0
2007-12-25 19:33:00,99.354,99.365,99.342,99.352,456700000.0
2007-12-25 19:34:00,99.378,99.378,99.336,99.344,464400002.0
2007-12-25 19:35:00,99.335,99.368,99.326,99.337,442999998.0
2007-12-25 19:36:00,99.345,99.396,99.345,99.376,435400000.0
2007-12-25 19:37:00,99.39,99.392,99.354,99.354,406000001.0
2007-12-25 19:38:00,99.398,99.41,99.377,99.396,340700000.0
2007-12-25 19:39:00,99.402,99.402,99.378,99.393,443800000.0
2007-12-25 19:40:00,99.36,99.404,99.354,99.359,493400000.0
2007-12-25 19:41:00,99.354,99.363,99.353,99.363,381100000.0
2007-12-25 19:42:00,99.392,99.398,99.382,99.385,429200000.0
2007-12-25 19:43:00,99.381,99.384,99.346,99.35,459700000.0
2007-12-25 19:44:00,99.358,99.406,99.358,99.406,460400000.0
2007-12-25 19:45:00,99.403,99.41,99.392,99.396,464100000.0
2007-12-25 19:46:00,99.358,99.405,99.358,99.397,477900000.0
2007-12-25 19:47:00,99.403,99.413,99.403,99.413,551899999.0
2007-12-25 19:48:00,99.358,99.385,99.358,99.377,395699999.0
2007-12-25 19:49:00,99.372,99.375,99.353,99.362,334300000.0
2007-12-25 19:50:00,99.392,99.409,99.385,99.391,375900000.0
2007-12-25 19:51:00,99.36,99.37,99.357,99.365,500100000.0
2007-12-25 19:52:00,99.357,99.385,99.357,99.385,475200000.0
2007-12-25 19:53:00,99.398,99.398,99.359,99.359,482500000.0
2007-12-25 19:54:00,99.395,99.411,99.393,99.395,455000000.0
2007-12-25 19:55:00,99.389,99.401,99.355,99.359,365200000.0
2007-12-25 19:56:00,99.387,99.394,99.334,99.334,432600000.0
2007-12-25 19:57:00,99.32,99.336,99.311,99.336,154100000.0
2007-12-25 19:58:00,99.368,99.39,99.334,99.358,463800001.0
2007-12-25 19:59:00,99.355,99.374,99.343,99.349,429500000.0
2007-12-25 20:00:00,99.36,99.399,99.358,99.392,393499998.0
2007-12-25 20:01:00,99.389,99.405,99.361,99.37,355800001.0
2007-12-25 20:02:00,99.393,99.393,99.372,99.387,431200000.0
2007-12-25 20:03:00,99.386,99.393,99.366,99.393,478200000.0
2007-12-25 20:04:00,99.357,99.397,99.352,99.382,370500000.0
2007-12-25 20:05:00,99.38,99.392,99.378,99.385,363000000.0
2007-12-25 20:06:00,99.36,99.397,99.352,99.352,364400000.0
2007-12-25 20:07:00,99.344,99.353,99.335,99.347,429300000.0
2007-12-25 20:08:00,99.357,99.394,99.347,99.387,484600000.0
2007-12-25 20:09:00,99.382,99.384,99.362,99.365,362100000.0
2007-12-25 20:10:00,99.345,99.402,99.336,99.392,497999999.0
2007-12-25 20:11:00,99.405,99.411,99.399,99.405,334600000.0
2007-12-25 20:12:00,99.36,99.395,99.356,99.387,381400000.0
2007-12-25 20:13:00,99.387,99.394,99.354,99.354,506900001.0
2007-12-25 20:14:00,99.392,99.401,99.381,99.399,375900000.0
2007-12-25 20:15:00,99.35,99.36,99.339,99.35,451600000.0
2007-12-25 20:16:00,99.357,99.396,99.354,99.38,437300000.0
2007-12-25 20:17:00,99.394,99.401,99.38,99.401,481100000.0
2007-12-25 20:18:00,99.36,99.382,99.358,99.379,404600000.0
2007-12-25 20:19:00,99.377,99.384,99.337,99.357,322500000.0
2007-12-25 20:20:00,99.39,99.399,99.385,99.39,202900000.0
2007-12-25 20:21:00,99.35,99.358,99.345,99.345,308100001.0
2007-12-25 20:22:00,99.387,99.401,99.357,99.358,451300000.0
2007-12-25 20:23:00,99.352,99.358,99.342,99.346,286600000.0
2007-12-25 20:24:00,99.358,99.395,99.355,99.395,315400000.0
2007-12-25 20:25:00,99.398,99.413,99.393,99.404,357400000.0
2007-12-25 20:26:00,99.348,99.393,99.348,99.39,267100001.0
2007-12-25 20:27:00,99.395,99.402,99.385,99.395,257000000.0
2007-12-25 20:28:00,99.359,99.391,99.352,99.388,377999999.0
2007-12-25 20:29:00,99.399,99.401,99.386,99.392,428100000.0
2007-12-25 20:30:00,99.355,99.398,99.355,99.364,360200000.0
2007-12-25 20:31:00,99.364,99.374,99.358,99.374,368800000.0
2007-12-25 20:32:00,99.356,99.387,99.356,99.387,441399998.0
2007-12-25 20:33:00,99.386,99.386,99.375,99.385,55500000.0
2007-12-25 20:34:00,99.356,99.387,99.356,99.375,325600000.0
2007-12-25 20:35:00,99.379,99.389,99.377,99.377,401000000.0
2007-12-25 20:36:00,99.36,99.405,99.358,99.363,296600001.0
2007-12-25 20:37:00,99.352,99.352,99.34,99.34,329200000.0
2007-12-25 20:38:00,99.393,99.402,99.377,99.398,453900000.0
2007-12-25 20:39:00,99.352,99.359,99.344,99.353,241199999.0
2007-12-25 20:40:00,99.396,99.401,99.39,99.395,78400000.0
2007-12-25 20:41:00,99.397,99.403,99.387,99.393,485300000.0
2007-12-25 20:42:00,99.36,99.392,99.354,99.381,243300000.0
2007-12-25 20:43:00,99.39,99.39,99.348,99.348,373100000.0
2007-12-25 20:44:00,99.391,99.399,99.387,99.387,140400000.0
2007-12-25 20:45:00,99.353,99.366,99.347,99.355,133500000.0
2007-12-25 20:46:00,99.387,99.405,99.354,99.365,309600000.0
2007-12-25 20:47:00,99.359,99.368,99.355,99.362,238700000.0
2007-12-25 20:48:00,99.352,99.357,99.344,99.352,153300000.0
2007-12-25 20:49:00,99.355,99.364,99.349,99.358,478400000.0
2007-12-25 20:50:00,99.365,99.397,99.356,99.397,417200000.0
2007-12-25 20:51:00,99.393,99.4,99.383,99.393,390000000.0
2007-12-25 20:52:00,99.362,99.395,99.357,99.382,255300001.0
2007-12-25 20:53:00,99.385,99.388,99.357,99.378,348500000.0
2007-12-25 20:54:00,99.388,99.396,99.356,99.365,275200000.0
2007-12-25 20:55:00,99.361,99.361,99.328,99.345,430799999.0
2007-12-25 20:56:00,99.379,99.387,99.356,99.356,132399999.0
2007-12-25 20:57:00,99.321,99.357,99.317,99.34,16600000.0
2007-12-25 20:58:00,99.386,99.388,99.372,99.373,19300000.0
2007-12-25 20:59:00,99.384,99.387,99.335,99.348,12300000.0
2007-12-25 21:00:00,99.385,99.387,99.355,99.37,2400000.0
2007-12-25 21:01:00,99.371,99.371,99.344,99.344,2600000.0
2007-12-25 21:02:00,99.366,99.385,99.352,99.352,13000000.0
2007-12-25 21:03:00,99.358,99.358,99.346,99.354,4800000.0
2007-12-25 21:04:00,99.386,99.386,99.351,99.358,28400000.0
2007-12-25 21:05:00,99.351,99.364,99.351,99.356,16500000.0
2007-12-25 21:06:00,99.356,99.376,99.349,99.376,17900000.0
2007-12-25 21:07:00,99.366,99.366,99.334,99.35,18000000.0
2007-12-25 21:08:00,99.384,99.385,99.368,99.368,8900000.0
2007-12-25 21:09:00,99.34,99.365,99.34,99.349,18300000.0
2007-12-25 21:10:00,99.355,99.376,99.348,99.355,3100000.0
2007-12-25 21:11:00,99.337,99.338,99.337,99.338,5300000.0
2007-12-25 21:12:00,99.369,99.394,99.369,99.382,9600000.0
2007-12-25 21:13:00,99.374,99.374,99.354,99.358,4600000.0
2007-12-25 21:14:00,99.35,99.399,99.342,99.399,34200000.0
2007-12-25 21:15:00,99.379,99.396,99.359,99.359,1700000.0
2007-12-25 21:16:00,99.391,99.399,99.384,99.388,3900000.0
2007-12-25 21:17:00,99.393,99.408,99.384,99.404,27100000.0
2007-12-25 21:18:00,99.351,99.394,99.337,99.394,11400000.0
2007-12-25 21:19:00,99.391,99.391,99.355,99.355,7300000.0
2007-12-25 21:20:00,99.379,99.387,99.363,99.368,16200000.0
2007-12-25 21:21:00,99.361,99.372,99.339,99.365,14300000.0
2007-12-25 21:22:00,99.349,99.391,99.338,99.387,56700000.0
2007-12-25 21:23:00,99.4,99.4,99.388,99.388,2800000.0
2007-12-25 21:24:00,99.362,99.377,99.361,99.368,12800000.0
2007-12-25 21:25:00,99.361,99.384,99.346,99.355,18200000.0
2007-12-25 21:26:00,99.386,99.4,99.381,99.388,18000000.0
2007-12-25 21:27:00,99.352,99.36,99.337,99.356,20300000.0
2007-12-25 21:28:00,99.366,99.39,99.36,99.379,16800000.0
2007-12-25 21:29:00,99.359,99.37,99.359,99.359,800000.0
2007-12-25 21:30:00,99.353,99.384,99.353,99.384,4100000.0
2007-12-25 21:31:00,99.395,99.395,99.337,99.337,7500000.0
2007-12-25 21:32:00,99.392,99.407,99.381,99.381,8400000.0
2007-12-25 21:33:00,99.344,99.359,99.336,99.358,14800000.0
2007-12-25 21:34:00,99.395,99.396,99.346,99.35,19800000.0
2007-12-25 21:35:00,99.351,99.351,99.334,99.335,21700000.0
2007-12-25 21:36:00,99.384,99.403,99.379,99.401,15200000.0
2007-12-25 21:37:00,99.381,99.385,99.354,99.38,30300000.0
2007-12-25 21:38:00,99.364,99.384,99.363,99.374,28100000.0
2007-12-25 21:39:00,99.367,99.392,99.367,99.376,31700000.0
2007-12-25 21:40:00,99.336,99.387,99.336,99.383,12500000.0
2007-12-25 21:41:00,99.389,99.392,99.337,99.337,16200000.0
2007-12-25 21:42:00,99.401,99.401,99.377,99.377,1300000.0
2007-12-25 21:43:00,99.39,99.391,99.338,99.338,15400000.0
2007-12-25 21:44:00,99.393,99.405,99.393,99.4,5400000.0
2007-12-25 21:45:00,99.354,99.36,99.333,99.342,20700000.0
2007-12-25 21:46:00,99.344,99.393,99.344,99.393,17500000.0
2007-12-25 21:47:00,99.397,99.398,99.386,99.388,12200000.0
2007-12-25 21:48:00,99.375,99.381,99.349,99.375,14400000.0
2007-12-25 21:49:00,99.374,99.374,99.343,99.343,11500000.0
2007-12-25 21:50:00,99.396,99.407,99.389,99.397,17800000.0
2007-12-25 21:51:00,99.353,99.353,99.339,99.35,11500000.0
2007-12-25 21:52:00,99.39,99.39,99.34,99.34,17100000.0
2007-12-25 21:53:00,99.339,99.353,99.331,99.351,1700000.0
2007-12-25 21:54:00,99.348,99.383,99.348,99.383,13200000.0
2007-12-25 21:55:00,99.393,99.393,99.356,99.356,12300000.0
2007-12-25 21:56:00,99.382,99.389,99.377,99.377,6600000.0
2007-12-25 21:57:00,99.339,99.368,99.339,99.362,29600000.0
2007-12-25 21:58:00,99.393,99.398,99.385,99.398,12200000.0
2007-12-25 21:59:00,99.397,99.397,99.356,99.36,15400000.0
2007-12-25 22:00:00,99.379,99.386,99.349,99.349,6700000.0
2007-12-25 22:01:00,99.363,99.363,99.356,99.357,12100000.0
2007-12-25 22:02:00,99.367,99.391,99.367,99.384,12400000.0
2007-12-25 22:03:00,99.399,99.399,99.384,99.392,23900000.0
2007-12-25 22:04:00,99.353,99.387,99.333,99.375,23300000.0
2007-12-25 22:05:00,99.382,99.397,99.382,99.397,23500000.0
2007-12-25 22:06:00,99.335,99.392,99.335,99.392,1600000.0
2007-12-25 22:07:00,99.397,99.397,99.33,99.354,21200000.0
2007-12-25 22:08:00,99.397,99.397,99.374,99.388,8700000.0
2007-12-25 22:09:00,99.347,99.368,99.347,99.355,2900000.0
2007-12-25 22:10:00,99.338,99.397,99.338,99.376,17500000.0
2007-12-25 22:11:00,99.383,99.398,99.374,99.389,23900000.0
2007-12-25 22:12:00,99.354,99.39,99.351,99.367,20800000.0
2007-12-25 22:13:00,99.383,99.383,99.349,99.361,12600000.0
2007-12-25 22:14:00,99.391,99.391,99.375,99.385,7900000.0
2007-12-25 22:15:00,99.341,99.349,99.334,99.335,12800000.0
2007-12-25 22:16:00,99.397,99.397,99.335,99.343,4000000.0
2007-12-25 22:17:00,99.348,99.35,99.326,99.335,21900000.0
2007-12-25 22:18:00,99.381,99.387,99.337,99.337,8200000.0
2007-12-25 22:19:00,99.331,99.349,99.331,99.338,25100000.0
2007-12-25 22:20:00,99.34,99.349,99.32,99.336,28100000.0
2007-12-25 22:21:00,99.344,99.354,99.334,99.352,20500000.0
2007-12-25 22:22:00,99.358,99.369,99.351,99.351,25900000.0
2007-12-25 22:23:00,99.346,99.359,99.346,99.351,1600000.0
2007-12-25 22:24:00,99.36,99.375,99.34,99.355,10900000.0
2007-12-25 22:25:00,99.357,99.357,99.34,99.34,5800000.0
2007-12-25 22:26:00,99.353,99.378,99.344,99.369,15600000.0
2007-12-25 22:27:00,99.39,99.39,99.368,99.375,11100000.0
2007-12-25 22:28:00,99.355,99.373,99.354,99.36,19600000.0
2007-12-25 22:29:00,99.359,99.38,99.359,99.38,10100000.0
2007-12-25 22:30:00,99.34,99.393,99.34,99.393,49500000.0
2007-12-25 22:31:00,99.365,99.365,99.343,99.343,9200000.0
2007-12-25 22:32:00,99.373,99.389,99.367,99.375,12700000.0
2007-12-25 22:33:00,99.355,99.358,99.34,99.353,17200000.0
2007-12-25 22:34:00,99.362,99.383,99.36,99.37,11400000.0
2007-12-25 22:35:00,99.371,99.389,99.37,99.37,13400000.0
2007-12-25 22:36:00,99.354,99.377,99.351,99.366,1600000.0
2007-12-25 22:37:00,99.374,99.374,99.341,99.349,23100000.0
2007-12-25 22:38:00,99.384,99.391,99.381,99.391,19500000.0
2007-12-25 22:39:00,99.343,99.343,99.319,99.329,4000000.0
2007-12-25 22:40:00,99.331,99.344,99.331,99.344,600000.0
2007-12-25 22:41:00,99.349,99.37,99.344,99.369,15900000.0
2007-12-25 22:42:00,99.353,99.385,99.342,99.385,8900000.0
2007-12-25 22:43:00,99.388,99.388,99.352,99.352,5500000.0
2007-12-25 22:44:00,99.377,99.393,99.367,99.367,8500000.0
2007-12-25 22:45:00,99.414,99.432,99.414,99.432,15500000.0
2007-12-25 22:46:00,99.386,99.386,99.357,99.38,16500000.0
2007-12-25 22:47:00,99.371,99.378,99.342,99.342,9200000.0
2007-12-25 22:48:00,99.323,99.348,99.311,99.348,5300000.0
2007-12-25 22:49:00,99.349,99.357,99.336,99.343,21400000.0
2007-12-25 22:50:00,99.357,99.357,99.323,99.323,16100000.0
2007-12-25 22:51:00,99.333,99.358,99.322,99.351,9500000.0
2007-12-25 22:52:00,99.382,99.4,99.379,99.386,12800000.0
2007-12-25 22:53:00,99.4,99.4,99.354,99.364,18400000.0
2007-12-25 22:54:00,99.381,99.385,99.366,99.38,27800000.0
2007-12-25 22:55:00,99.372,99.375,99.356,99.368,10000000.0
2007-12-25 22:56:00,99.396,99.401,99.386,99.39,5400000.0
2007-12-25 22:57:00,99.355,99.355,99.337,99.353,24300000.0
2007-12-25 22:58:00,99.36,99.397,99.347,99.397,4700000.0
2007-12-25 22:59:00,99.405,99.405,99.349,99.36,25400000.0
2007-12-25 23:00:00,99.319,99.324,99.307,99.321,15600000.0
2007-12-25 23:01:00,99.308,99.336,99.299,99.334,13500000.0
2007-12-25 23:02:00,99.392,99.401,99.383,99.389,8200000.0
2007-12-25 23:03:00,99.35,99.375,99.333,99.333,22300000.0
2007-12-25 23:04:00,99.374,99.407,99.373,99.395,5900000.0
2007-12-25 23:05:00,99.407,99.407,99.38,99.403,30000000.0
2007-12-25 23:06:00,99.409,99.413,99.377,99.377,11900000.0
2007-12-25 23:07:00,99.363,99.374,99.353,99.353,19300000.0
2007-12-25 23:08:00,99.345,99.361,99.333,99.346,24900000.0
2007-12-25 23:09:00,99.347,99.354,99.339,99.341,26700000.0
2007-12-25 23:10:00,99.356,99.37,99.337,99.37,11800000.0
2007-12-25 23:11:00,99.354,99.359,99.345,99.35,15500000.0
2007-12-25 23:12:00,99.394,99.394,99.38,99.39,29900000.0
2007-12-25 23:13:00,99.396,99.396,99.366,99.366,14800000.0
2007-12-25 23:14:00,99.344,99.388,99.344,99.384,9300000.0
2007-12-25 23:15:00,99.395,99.395,99.359,99.359,14600000.0
2007-12-25 23:16:00,99.377,99.403,99.372,99.403,6700000.0
2007-12-25 23:17:00,99.376,99.378,99.348,99.35,24200000.0
2007-12-25 23:18:00,99.397,99.397,99.384,99.393,7900000.0
2007-12-25 23:19:00,99.362,99.38,99.356,99.374,2500000.0
2007-12-25 23:20:00,99.365,99.392,99.365,99.386,17100000.0
2007-12-25 23:21:00,99.386,99.386,99.353,99.363,8900000.0
2007-12-25 23:22:00,99.371,99.385,99.337,99.337,43499999.0
2007-12-25 23:23:00,99.372,99.39,99.364,99.365,8600000.0
2007-12-25 23:24:00,99.394,99.399,99.368,99.386,22500000.0
2007-12-25 23:25:00,99.369,99.376,99.365,99.365,7400000.0
2007-12-25 23:26:00,99.376,99.397,99.376,99.395,12100000.0
2007-12-25 23:27:00,99.362,99.368,99.333,99.349,18500000.0
2007-12-25 23:28:00,99.385,99.387,99.363,99.363,8900000.0
2007-12-25 23:29:00,99.366,99.366,99.366,99.366,9200000.0
2007-12-25 23:30:00,99.373,99.387,99.354,99.385,14200000.0
2007-12-25 23:31:00,99.382,99.385,99.366,99.366,8000000.0
2007-12-25 23:32:00,99.386,99.397,99.37,99.395,14600000.0
2007-12-25 23:33:00,99.375,99.403,99.375,99.381,16100000.0
2007-12-25 23:34:00,99.358,99.398,99.356,99.398,28300000.0
2007-12-25 23:35:00,99.367,99.395,99.35,99.35,28400000.0
2007-12-25 23:36:00,99.392,99.406,99.382,99.406,5600000.0
2007-12-25 23:37:00,99.366,99.384,99.355,99.382,25100000.0
2007-12-25 23:38:00,99.355,99.39,99.348,99.372,13800000.0
2007-12-25 23:39:00,99.387,99.389,99.367,99.384,7700000.0
2007-12-25 23:40:00,99.37,99.387,99.363,99.387,32200000.0
2007-12-25 23:41:00,99.389,99.389,99.372,99.372,800000.0
2007-12-25 23:42:00,99.346,99.39,99.346,99.39,1600000.0
2007-12-25 23:43:00,99.394,99.394,99.354,99.365,10000000.0
2007-12-25 23:44:00,99.394,99.397,99.376,99.376,25600000.0
2007-12-25 23:45:00,99.359,99.386,99.349,99.355,7400000.0
2007-12-25 23:46:00,99.36,99.38,99.357,99.375,1000000.0
2007-12-25 23:47:00,99.38,99.39,99.369,99.381,28800000.0
2007-12-25 23:48:00,99.37,99.388,99.37,99.388,3600000.0
2007-12-25 23:49:00,99.361,99.373,99.348,99.373,2000000.0
2007-12-25 23:50:00,99.395,99.4,99.362,99.362,14500000.0
2007-12-25 23:51:00,99.348,99.368,99.348,99.36,9900000.0
2007-12-25 23:52:00,99.378,99.39,99.366,99.366,12400000.0
2007-12-25 23:53:00,99.372,99.38,99.333,99.354,13700000.0
2007-12-25 23:54:00,99.388,99.409,99.361,99.361,6200000.0
2007-12-25 23:55:00,99.359,99.377,99.359,99.362,22000000.0
2007-12-25 23:56:00,99.41,99.421,99.407,99.418,19100000.0
2007-12-25 23:57:00,99.394,99.406,99.378,99.403,25700000.0
2007-12-25 23:58:00,99.398,99.404,99.371,99.404,17900000.0
2007-12-25 23:59:00,99.371,99.371,99.364,99.364,200000.0
2007-12-26 00:00:00,99.361,99.372,99.31,99.325,21800000.0
2007-12-26 00:01:00,99.332,99.363,99.296,99.324,13000000.0
2007-12-26 00:02:00,99.372,99.383,99.319,99.332,22000000.0
2007-12-26 00:03:00,99.36,99.392,99.36,99.386,13200000.0
2007-12-26 00:04:00,99.376,99.384,99.368,99.376,37100000.0
2007-12-26 00:05:00,99.378,99.378,99.337,99.359,1300000.0
2007-12-26 00:06:00,99.364,99.394,99.364,99.386,13900000.0
2007-12-26 00:07:00,99.358,99.358,99.334,99.351,6400000.0
2007-12-26 00:08:00,99.358,99.374,99.313,99.36,13700000.0
2007-12-26 00:09:00,99.367,99.367,99.363,99.363,13300000.0
2007-12-26 00:10:00,99.392,99.392,99.342,99.342,11800000.0
2007-12-26 00:11:00,99.345,99.358,99.345,99.358,1300000.0
2007-12-26 00:12:00,99.437,99.437,99.328,99.328,37300000.0
2007-12-26 00:13:00,99.349,99.373,99.338,99.373,18900000.0
2007-12-26 00:14:00,99.371,99.408,99.356,99.408,22700000.0
2007-12-26 00:15:00,99.412,99.416,99.403,99.403,2200000.0
2007-12-26 00:16:00,99.375,99.395,99.375,99.395,11400000.0
2007-12-26 00:17:00,99.41,99.418,99.379,99.41,18900000.0
2007-12-26 00:18:00,99.388,99.401,99.364,99.387,14900000.0
2007-12-26 00:19:00,99.405,99.43,99.354,99.409,27100000.0
2007-12-26 00:20:00,99.361,99.397,99.36,99.36,17400000.0
2007-12-26 00:21:00,99.383,99.388,99.362,99.367,22000000.0
2007-12-26 00:22:00,99.389,99.402,99.374,99.402,21900000.0
2007-12-26 00:23:00,99.363,99.396,99.352,99.385,29400000.0
2007-12-26 00:24:00,99.409,99.41,99.344,99.348,27800000.0
2007-12-26 00:25:00,99.35,99.378,99.35,99.376,7200000.0
2007-12-26 00:26:00,99.417,99.428,99.361,99.362,7200000.0
2007-12-26 00:27:00,99.348,99.385,99.348,99.385,8100000.0
2007-12-26 00:28:00,99.4,99.41,99.387,99.4,9800000.0
2007-12-26 00:29:00,99.385,99.408,99.385,99.408,1700000.0
2007-12-26 00:30:00,99.42,99.421,99.379,99.379,7800000.0
2007-12-26 00:31:00,99.394,99.394,99.343,99.356,28300000.0
2007-12-26 00:32:00,99.399,99.408,99.375,99.375,8600000.0
2007-12-26 00:33:00,99.383,99.396,99.311,99.311,12600000.0
2007-12-26 00:34:00,99.352,99.381,99.341,99.345,5900000.0
2007-12-26 00:35:00,99.353,99.392,99.339,99.392,47600000.0
2007-12-26 00:36:00,99.356,99.359,99.311,99.345,20600000.0
2007-12-26 00:37:00,99.32,99.369,99.32,99.349,50200000.0
2007-12-26 00:38:00,99.33,99.354,99.323,99.345,8400000.0
2007-12-26 00:39:00,99.359,99.369,99.325,99.328,58600000.0
2007-12-26 00:40:00,99.346,99.377,99.346,99.373,40400000.0
2007-12-26 00:41:00,99.401,99.417,99.361,99.395,24200000.0
2007-12-26 00:42:00,99.422,99.432,99.39,99.406,10600000.0
2007-12-26 00:43:00,99.414,99.44,99.399,99.399,13400000.0
2007-12-26 00:44:00,99.401,99.426,99.39,99.404,24200000.0
2007-12-26 00:45:00,99.403,99.446,99.401,99.414,24800000.0
2007-12-26 00:46:00,99.405,99.462,99.405,99.448,29600000.0
2007-12-26 00:47:00,99.406,99.455,99.406,99.455,17800000.0
2007-12-26 00:48:00,99.437,99.473,99.425,99.473,26200000.0
2007-12-26 00:49:00,99.465,99.5,99.453,99.489,20100000.0
2007-12-26 00:50:00,99.495,99.517,99.488,99.502,36500000.0
2007-12-26 00:51:00,99.496,99.534,99.478,99.534,15700000.0
2007-12-26 00:52:00,99.538,99.551,99.502,99.51,8800000.0
2007-12-26 00:53:00,99.504,99.516,99.473,99.501,31800000.0
2007-12-26 00:54:00,99.492,99.512,99.479,99.494,17500000.0
2007-12-26 00:55:00,99.481,99.514,99.469,99.488,38600000.0
2007-12-26 00:56:00,99.499,99.519,99.483,99.484,16800000.0
2007-12-26 00:57:00,99.494,99.508,99.485,99.485,11400000.0
2007-12-26 00:58:00,99.478,99.501,99.452,99.49,13200000.0
2007-12-26 00:59:00,99.52,99.526,99.467,99.526,29200000.0
2007-12-26 01:00:00,99.54,99.54,99.508,99.519,11900000.0
2007-12-26 01:01:00,99.501,99.558,99.501,99.558,14000000.0
2007-12-26 01:02:00,99.55,99.564,99.489,99.505,42400000.0
2007-12-26 01:03:00,99.528,99.586,99.52,99.52,5000000.0
2007-12-26 01:04:00,99.534,99.546,99.518,99.527,13300000.0
2007-12-26 01:05:00,99.508,99.542,99.49,99.51,30800000.0
2007-12-26 01:06:00,99.536,99.551,99.504,99.504,15600000.0
2007-12-26 01:07:00,99.516,99.548,99.505,99.505,15200000.0
2007-12-26 01:08:00,99.521,99.55,99.512,99.512,20200000.0
2007-12-26 01:09:00,99.574,99.584,99.523,99.553,14200000.0
2007-12-26 01:10:00,99.526,99.573,99.523,99.573,27200000.0
2007-12-26 01:11:00,99.525,99.558,99.514,99.533,18900000.0
2007-12-26 01:12:00,99.549,99.55,99.514,99.527,23800000.0
2007-12-26 01:13:00,99.53,99.545,99.507,99.542,13600000.0
2007-12-26 01:14:00,99.511,99.556,99.508,99.51,9300000.0
2007-12-26 01:15:00,99.501,99.549,99.486,99.54,14900000.0
2007-12-26 01:16:00,99.515,99.534,99.504,99.52,6300000.0
2007-12-26 01:17:00,99.5,99.51,99.449,99.481,12900000.0
2007-12-26 01:18:00,99.44,99.502,99.437,99.47,26600000.0
2007-12-26 01:19:00,99.442,99.471,99.442,99.467,19400000.0
2007-12-26 01:20:00,99.427,99.473,99.42,99.473,16200000.0
2007-12-26 01:21:00,99.478,99.478,99.413,99.448,23800000.0
2007-12-26 01:22:00,99.414,99.428,99.385,99.39,15700000.0
2007-12-26 01:23:00,99.405,99.431,99.379,99.411,11900000.0
2007-12-26 01:24:00,99.398,99.416,99.385,99.397,20400000.0
2007-12-26 01:25:00,99.424,99.429,99.405,99.405,20700000.0
2007-12-26 01:26:00,99.386,99.44,99.386,99.428,24300000.0
2007-12-26 01:27:00,99.411,99.435,99.386,99.394,25000000.0
2007-12-26 01:28:00,99.397,99.414,99.344,99.364,15400000.0
2007-12-26 01:29:00,99.414,99.463,99.414,99.463,6300000.0
2007-12-26 01:30:00,99.431,99.45,99.418,99.418,11800000.0
2007-12-26 01:31:00,99.398,99.454,99.398,99.451,30700000.0
2007-12-26 01:32:00,99.429,99.455,99.425,99.434,35800000.0
2007-12-26 01:33:00,99.42,99.42,99.361,99.361,14800000.0
2007-12-26 01:34:00,99.381,99.4,99.367,99.384,9200000.0
2007-12-26 01:35:00,99.367,99.427,99.367,99.413,29000000.0
2007-12-26 01:36:00,99.378,99.468,99.378,99.414,26400000.0
2007-12-26 01:37:00,99.401,99.413,99.376,99.397,33800000.0
2007-12-26 01:38:00,99.417,99.429,99.371,99.371,18600000.0
2007-12-26 01:39:00,99.345,99.427,99.345,99.414,22400000.0
2007-12-26 01:40:00,99.355,99.367,99.319,99.326,3400000.0
2007-12-26 01:41:00,99.316,99.366,99.304,99.31,29500000.0
2007-12-26 01:42:00,99.304,99.34,99.258,99.258,14300000.0
2007-12-26 01:43:00,99.288,99.338,99.288,99.338,28700000.0
2007-12-26 01:44:00,99.323,99.338,99.287,99.337,14600000.0
2007-12-26 01:45:00,99.29,99.329,99.267,99.294,7500000.0
2007-12-26 01:46:00,99.285,99.33,99.256,99.299,27900000.0
2007-12-26 01:47:00,99.322,99.341,99.294,99.324,7500000.0
2007-12-26 01:48:00,99.348,99.368,99.319,99.333,15100000.0
2007-12-26 01:49:00,99.332,99.351,99.308,99.308,28400000.0
2007-12-26 01:50:00,99.308,99.366,99.308,99.362,16400000.0
2007-12-26 01:51:00,99.386,99.386,99.329,99.36,28400000.0
2007-12-26 01:52:00,99.343,99.343,99.315,99.327,15100000.0
2007-12-26 01:53:00,99.327,99.376,99.327,99.337,9100000.0
2007-12-26 01:54:00,99.351,99.36,99.332,99.335,5600000.0
2007-12-26 01:55:00,99.367,99.376,99.343,99.348,12800000.0
2007-12-26 01:56:00,99.348,99.367,99.33,99.337,18800000.0
2007-12-26 01:57:00,99.287,99.375,99.287,99.333,10100000.0
2007-12-26 01:58:00,99.326,99.364,99.32,99.362,6200000.0
2007-12-26 01:59:00,99.343,99.369,99.32,99.348,18000000.0
2007-12-26 02:00:00,99.341,99.352,99.324,99.352,17000000.0
2007-12-26 02:01:00,99.368,99.368,99.321,99.363,33800000.0
2007-12-26 02:02:00,99.364,99.364,99.289,99.289,37300000.0
2007-12-26 02:03:00,99.286,99.351,99.286,99.317,59600000.0
2007-12-26 02:04:00,99.33,99.375,99.312,99.354,65600000.0
2007-12-26 02:05:00,99.385,99.387,99.341,99.354,133999999.0
2007-12-26 02:06:00,99.385,99.43,99.37,99.378,419299999.0
2007-12-26 02:07:00,99.41,99.429,99.387,99.412,348899999.0
2007-12-26 02:08:00,99.411,99.455,99.405,99.417,202099999.0
2007-12-26 02:09:00,99.441,99.441,99.384,99.394,223500000.0
2007-12-26 02:10:00,99.392,99.41,99.333,99.35,468399997.0
2007-12-26 02:11:00,99.369,99.403,99.336,99.367,97800000.0
2007-12-26 02:12:00,99.337,99.354,99.298,99.305,23500000.0
2007-12-26 02:13:00,99.31,99.367,99.302,99.329,167999999.0
2007-12-26 02:14:00,99.317,99.35,99.288,99.31,88900000.0
2007-12-26 02:15:00,99.314,99.363,99.306,99.346,161000000.0
2007-12-26 02:16:00,99.35,99.401,99.335,99.384,103500000.0
2007-12-26 02:17:00,99.343,99.376,99.324,99.363,64799999.0
2007-12-26 02:18:00,99.308,99.365,99.307,99.332,30100000.0
2007-12-26 02:19:00,99.362,99.399,99.315,99.328,150399999.0
2007-12-26 02:20:00,99.322,99.383,99.3,99.373,140900000.0
2007-12-26 02:21:00,99.387,99.387,99.321,99.325,26900000.0
2007-12-26 02:22:00,99.355,99.374,99.323,99.346,69500000.0
2007-12-26 02:23:00,99.366,99.38,99.313,99.332,104200000.0
2007-12-26 02:24:00,99.318,99.365,99.278,99.314,81300000.0
2007-12-26 02:25:00,99.317,99.325,99.284,99.308,54300000.0
2007-12-26 02:26:00,99.329,99.392,99.307,99.329,85600000.0
2007-12-26 02:27:00,99.363,99.386,99.334,99.338,225099999.0
2007-12-26 02:28:00,99.345,99.362,99.297,99.321,68700000.0
2007-12-26 02:29:00,99.303,99.342,99.288,99.326,59500000.0
2007-12-26 02:30:00,99.296,99.328,99.249,99.292,44200000.0
2007-12-26 02:31:00,99.28,99.292,99.224,99.23,78600000.0
2007-12-26 02:32:00,99.24,99.268,99.232,99.268,39200000.0
2007-12-26 02:33:00,99.275,99.302,99.255,99.292,100000000.0
2007-12-26 02:34:00,99.286,99.322,99.251,99.322,135400000.0
2007-12-26 02:35:00,99.293,99.351,99.286,99.351,61100000.0
2007-12-26 02:36:00,99.299,99.33,99.283,99.306,133799999.0
2007-12-26 02:37:00,99.299,99.329,99.277,99.316,82600000.0
2007-12-26 02:38:00,99.288,99.327,99.256,99.315,102500000.0
2007-12-26 02:39:00,99.308,99.316,99.234,99.239,18900000.0
2007-12-26 02:40:00,99.273,99.307,99.248,99.292,86700000.0
2007-12-26 02:41:00,99.295,99.295,99.248,99.248,22300000.0
2007-12-26 02:42:00,99.283,99.283,99.204,99.261,177999999.0
2007-12-26 02:43:00,99.233,99.263,99.186,99.241,152800000.0
2007-12-26 02:44:00,99.236,99.255,99.201,99.219,61299999.0
2007-12-26 02:45:00,99.247,99.263,99.221,99.252,64600000.0
2007-12-26 02:46:00,99.239,99.291,99.239,99.255,33600000.0
2007-12-26 02:47:00,99.251,99.281,99.222,99.262,28400000.0
2007-12-26 02:48:00,99.238,99.299,99.236,99.236,256399999.0
2007-12-26 02:49:00,99.249,99.287,99.233,99.265,273700000.0
2007-12-26 02:50:00,99.235,99.274,99.195,99.209,263100000.0
2007-12-26 02:51:00,99.277,99.305,99.228,99.305,35200000.0
2007-12-26 02:52:00,99.317,99.338,99.271,99.3,85900000.0
2007-12-26 02:53:00,99.289,99.348,99.164,99.205,281299998.0
2007-12-26 02:54:00,99.191,99.382,99.154,99.368,182900000.0
2007-12-26 02:55:00,99.373,99.492,99.309,99.418,188300000.0
2007-12-26 02:56:00,99.435,99.507,99.421,99.421,197500000.0
2007-12-26 02:57:00,99.438,99.472,99.402,99.428,335700000.0
2007-12-26 02:58:00,99.426,99.455,99.371,99.373,242699999.0
2007-12-26 02:59:00,99.368,99.435,99.368,99.413,214199999.0
2007-12-26 03:00:00,99.421,99.435,99.371,99.385,206100000.0
2007-12-26 03:01:00,99.393,99.435,99.391,99.415,115100000.0
2007-12-26 03:02:00,99.444,99.447,99.364,99.389,140400000.0
2007-12-26 03:03:00,99.376,99.444,99.363,99.398,54300000.0
2007-12-26 03:04:00,99.414,99.439,99.381,99.383,35500000.0
2007-12-26 03:05:00,99.383,99.454,99.383,99.392,121500000.0
2007-12-26 03:06:00,99.393,99.435,99.362,99.401,120599999.0
2007-12-26 03:07:00,99.42,99.429,99.364,99.405,33400000.0
2007-12-26 03:08:00,99.39,99.39,99.331,99.372,26900000.0
2007-12-26 03:09:00,99.363,99.438,99.34,99.438,27400000.0
2007-12-26 03:10:00,99.392,99.413,99.339,99.358,46900000.0
2007-12-26 03:11:00,99.365,99.421,99.35,99.35,85800000.0
2007-12-26 03:12:00,99.37,99.398,99.33,99.36,126800000.0
2007-12-26 03:13:00,99.315,99.382,99.314,99.318,72000000.0
2007-12-26 03:14:00,99.354,99.363,99.339,99.35,34300000.0
2007-12-26 03:15:00,99.364,99.385,99.302,99.302,74400000.0
2007-12-26 03:16:00,99.329,99.359,99.3,99.342,62300000.0
2007-12-26 03:17:00,99.318,99.34,99.3,99.34,29600000.0
2007-12-26 03:18:00,99.316,99.365,99.315,99.322,46399999.0
2007-12-26 03:19:00,99.322,99.371,99.322,99.351,53099999.0
2007-12-26 03:20:00,99.373,99.39,99.325,99.325,31300000.0
2007-12-26 03:21:00,99.364,99.373,99.315,99.358,111099999.0
2007-12-26 03:22:00,99.338,99.384,99.318,99.318,89100000.0
2007-12-26 03:23:00,99.326,99.38,99.326,99.345,50800000.0
2007-12-26 03:24:00,99.346,99.35,99.31,99.31,75699999.0
2007-12-26 03:25:00,99.324,99.378,99.304,99.31,102200000.0
2007-12-26 03:26:00,99.322,99.349,99.292,99.292,27600000.0
2007-12-26 03:27:00,99.293,99.339,99.293,99.335,44400000.0
2007-12-26 03:28:00,99.339,99.358,99.292,99.358,34800000.0
2007-12-26 03:29:00,99.37,99.37,99.319,99.32,59800000.0
2007-12-26 03:30:00,99.341,99.353,99.312,99.312,9400000.0
2007-12-26 03:31:00,99.333,99.364,99.312,99.319,25000000.0
2007-12-26 03:32:00,99.348,99.379,99.326,99.361,33900000.0
2007-12-26 03:33:00,99.371,99.378,99.336,99.336,45200000.0
2007-12-26 03:34:00,99.359,99.387,99.327,99.352,27800000.0
2007-12-26 03:35:00,99.352,99.373,99.307,99.312,61600000.0
2007-12-26 03:36:00,99.316,99.354,99.281,99.314,94800000.0
2007-12-26 03:37:00,99.326,99.355,99.303,99.355,36100000.0
2007-12-26 03:38:00,99.34,99.369,99.315,99.315,71399999.0
2007-12-26 03:39:00,99.342,99.376,99.306,99.365,12400000.0
2007-12-26 03:40:00,99.359,99.375,99.342,99.355,23300000.0
2007-12-26 03:41:00,99.359,99.393,99.336,99.338,107400000.0
2007-12-26 03:42:00,99.351,99.377,99.33,99.334,76700000.0
2007-12-26 03:43:00,99.329,99.375,99.303,99.325,190100000.0
2007-12-26 03:44:00,99.36,99.367,99.308,99.312,171800000.0
2007-12-26 03:45:00,99.321,99.381,99.319,99.323,62600000.0
2007-12-26 03:46:00,99.315,99.376,99.294,99.351,140900000.0
2007-12-26 03:47:00,99.351,99.404,99.333,99.383,221900000.0
2007-12-26 03:48:00,99.335,99.41,99.329,99.373,156200000.0
2007-12-26 03:49:00,99.373,99.398,99.326,99.36,216300000.0
2007-12-26 03:50:00,99.384,99.389,99.359,99.368,116500000.0
2007-12-26 03:51:00,99.367,99.374,99.305,99.305,109900000.0
2007-12-26 03:52:00,99.326,99.355,99.296,99.32,150400000.0
2007-12-26 03:53:00,99.322,99.33,99.26,99.275,109800000.0
2007-12-26 03:54:00,99.289,99.334,99.26,99.282,105600000.0
2007-12-26 03:55:00,99.288,99.343,99.277,99.32,185600000.0
2007-12-26 03:56:00,99.305,99.347,99.262,99.321,115400000.0
2007-12-26 03:57:00,99.323,99.336,99.31,99.334,280799999.0
2007-12-26 03:58:00,99.326,99.387,99.292,99.327,236099998.0
2007-12-26 03:59:00,99.373,99.414,99.273,99.349,195300000.0
2007-12-26 04:00:00,99.353,99.406,99.344,99.363,102300000.0
2007-12-26 04:01:00,99.35,99.352,99.312,99.312,13300000.0
2007-12-26 04:02:00,99.326,99.348,99.307,99.316,41900000.0
2007-12-26 04:03:00,99.325,99.325,99.278,99.29,116800000.0
2007-12-26 04:04:00,99.308,99.325,99.256,99.306,94100000.0
2007-12-26 04:05:00,99.311,99.34,99.289,99.295,90500000.0
2007-12-26 04:06:00,99.31,99.34,99.292,99.327,54100000.0
2007-12-26 04:07:00,99.335,99.352,99.293,99.343,39800000.0
2007-12-26 04:08:00,99.316,99.339,99.295,99.298,39700000.0
2007-12-26 04:09:00,99.304,99.354,99.292,99.292,135500000.0
2007-12-26 04:10:00,99.32,99.362,99.302,99.324,112500000.0
2007-12-26 04:11:00,99.357,99.363,99.323,99.33,46799999.0
2007-12-26 04:12:00,99.325,99.368,99.317,99.319,77500000.0
2007-12-26 04:13:00,99.348,99.348,99.303,99.312,51600000.0
2007-12-26 04:14:00,99.311,99.356,99.3,99.305,44900000.0
2007-12-26 04:15:00,99.344,99.373,99.312,99.316,77300000.0
2007-12-26 04:16:00,99.329,99.363,99.299,99.307,129000000.0
2007-12-26 04:17:00,99.318,99.344,99.295,99.344,124700000.0
2007-12-26 04:18:00,99.325,99.344,99.3,99.3,157299999.0
2007-12-26 04:19:00,99.318,99.359,99.309,99.335,220900000.0
2007-12-26 04:20:00,99.325,99.344,99.304,99.308,72100000.0
2007-12-26 04:21:00,99.326,99.357,99.299,99.344,21300000.0
2007-12-26 04:22:00,99.342,99.371,99.299,99.299,185000000.0
2007-12-26 04:23:00,99.313,99.382,99.313,99.348,39800000.0
2007-12-26 04:24:00,99.317,99.357,99.309,99.316,340800000.0
2007-12-26 04:25:00,99.347,99.369,99.308,99.308,145000000.0
2007-12-26 04:26:00,99.298,99.36,99.287,99.354,50500000.0
2007-12-26 04:27:00,99.353,99.353,99.295,99.305,134700000.0
2007-12-26 04:28:00,99.33,99.361,99.301,99.33,62499999.0
2007-12-26 04:29:00,99.307,99.339,99.296,99.31,75400000.0
2007-12-26 04:30:00,99.306,99.36,99.279,99.32,147700000.0
2007-12-26 04:31:00,99.321,99.349,99.266,99.3,62700000.0
2007-12-26 04:32:00,99.307,99.347,99.288,99.326,78999999.0
2007-12-26 04:33:00,99.31,99.348,99.27,99.27,67900000.0
2007-12-26 04:34:00,99.306,99.328,99.271,99.271,29900000.0
2007-12-26 04:35:00,99.302,99.326,99.28,99.285,33500000.0
2007-12-26 04:36:00,99.315,99.319,99.275,99.304,16700000.0
2007-12-26 04:37:00,99.34,99.34,99.266,99.325,61100000.0
2007-12-26 04:38:00,99.341,99.35,99.3,99.326,50799999.0
2007-12-26 04:39:00,99.31,99.324,99.283,99.285,32300000.0
2007-12-26 04:40:00,99.279,99.331,99.27,99.325,61200000.0
2007-12-26 04:41:00,99.338,99.361,99.282,99.32,77399999.0
2007-12-26 04:42:00,99.363,99.388,99.327,99.345,167500000.0
2007-12-26 04:43:00,99.35,99.356,99.309,99.356,27700000.0
2007-12-26 04:44:00,99.333,99.352,99.306,99.306,114100000.0
2007-12-26 04:45:00,99.314,99.342,99.303,99.303,6100000.0
2007-12-26 04:46:00,99.328,99.349,99.281,99.312,66700000.0
2007-12-26 04:47:00,99.292,99.335,99.282,99.335,50800000.0
2007-12-26 04:48:00,99.329,99.35,99.27,99.312,40500000.0
2007-12-26 04:49:00,99.338,99.339,99.274,99.313,115899999.0
2007-12-26 04:50:00,99.297,99.344,99.297,99.306,23000000.0
2007-12-26 04:51:00,99.322,99.355,99.306,99.339,59400000.0
2007-12-26 04:52:00,99.325,99.341,99.288,99.288,239899998.0
2007-12-26 04:53:00,99.285,99.333,99.284,99.304,225999999.0
2007-12-26 04:54:00,99.316,99.326,99.273,99.308,111699999.0
2007-12-26 04:55:00,99.323,99.323,99.267,99.281,92000000.0
2007-12-26 04:56:00,99.322,99.336,99.295,99.332,40400000.0
2007-12-26 04:57:00,99.346,99.348,99.271,99.273,59500000.0
2007-12-26 04:58:00,99.331,99.331,99.286,99.293,37800000.0
2007-12-26 04:59:00,99.284,99.333,99.27,99.328,117000000.0
2007-12-26 05:00:00,99.314,99.322,99.273,99.278,199600000.0
2007-12-26 05:01:00,99.277,99.331,99.277,99.288,201700000.0
2007-12-26 05:02:00,99.293,99.293,99.267,99.27,42100000.0
2007-12-26 05:03:00,99.272,99.329,99.272,99.278,94000000.0
2007-12-26 05:04:00,99.302,99.328,99.273,99.313,278800000.0
2007-12-26 05:05:00,99.311,99.319,99.3,99.302,105600000.0
2007-12-26 05:06:00,99.306,99.347,99.306,99.325,207699999.0
2007-12-26 05:07:00,99.33,99.339,99.308,99.331,228999998.0
2007-12-26 05:08:00,99.295,99.341,99.286,99.297,142400000.0
2007-12-26 05:09:00,99.303,99.344,99.285,99.285,239599999.0
2007-12-26 05:10:00,99.315,99.333,99.28,99.283,210600000.0
2007-12-26 05:11:00,99.276,99.332,99.276,99.276,169600000.0
2007-12-26 05:12:00,99.301,99.336,99.279,99.318,192900000.0
2007-12-26 05:13:00,99.33,99.352,99.269,99.274,143299999.0
2007-12-26 05:14:00,99.297,99.333,99.279,99.279,199400000.0
2007-12-26 05:15:00,99.27,99.324,99.27,99.304,27700000.0
2007-12-26 05:16:00,99.298,99.329,99.276,99.281,203900000.0
2007-12-26 05:17:00,99.285,99.321,99.256,99.296,173700000.0
2007-12-26 05:18:00,99.29,99.309,99.244,99.253,200400000.0
2007-12-26 05:19:00,99.265,99.32,99.255,99.288,162399999.0
2007-12-26 05:20:00,99.282,99.323,99.274,99.32,21400000.0
2007-12-26 05:21:00,99.282,99.299,99.272,99.272,47699999.0
2007-12-26 05:22:00,99.3,99.325,99.275,99.318,69800000.0
2007-12-26 05:23:00,99.313,99.313,99.274,99.274,38100000.0
2007-12-26 05:24:00,99.312,99.312,99.264,99.264,27400000.0
2007-12-26 05:25:00,99.279,99.319,99.255,99.255,89300000.0
2007-12-26 05:26:00,99.275,99.32,99.26,99.284,105500002.0
2007-12-26 05:27:00,99.282,99.326,99.259,99.309,46200000.0
2007-12-26 05:28:00,99.265,99.302,99.251,99.267,35500000.0
2007-12-26 05:29:00,99.293,99.312,99.265,99.268,19300000.0
2007-12-26 05:30:00,99.273,99.327,99.27,99.294,109700000.0
2007-12-26 05:31:00,99.294,99.322,99.275,99.281,42600000.0
2007-12-26 05:32:00,99.29,99.343,99.289,99.325,80700000.0
2007-12-26 05:33:00,99.364,99.366,99.307,99.318,71600000.0
2007-12-26 05:34:00,99.305,99.339,99.297,99.307,20700000.0
2007-12-26 05:35:00,99.317,99.357,99.311,99.344,35800000.0
2007-12-26 05:36:00,99.305,99.346,99.296,99.3,28800000.0
2007-12-26 05:37:00,99.29,99.374,99.29,99.364,19700000.0
2007-12-26 05:38:00,99.322,99.381,99.304,99.327,99000000.0
2007-12-26 05:39:00,99.331,99.371,99.316,99.348,13500000.0
2007-12-26 05:40:00,99.35,99.35,99.303,99.334,39300000.0
2007-12-26 05:41:00,99.323,99.359,99.304,99.315,177600000.0
2007-12-26 05:42:00,99.313,99.323,99.306,99.306,28900000.0
2007-12-26 05:43:00,99.318,99.348,99.299,99.299,34299999.0
2007-12-26 05:44:00,99.309,99.393,99.3,99.353,32000000.0
2007-12-26 05:45:00,99.393,99.429,99.352,99.418,98399999.0
2007-12-26 05:46:00,99.387,99.432,99.386,99.405,135500000.0
2007-12-26 05:47:00,99.408,99.428,99.377,99.377,136100000.0
2007-12-26 05:48:00,99.402,99.431,99.391,99.417,125199999.0
2007-12-26 05:49:00,99.423,99.432,99.38,99.384,82400000.0
2007-12-26 05:50:00,99.396,99.427,99.375,99.385,211900000.0
2007-12-26 05:51:00,99.376,99.41,99.35,99.361,231300000.0
2007-12-26 05:52:00,99.378,99.413,99.364,99.413,226199999.0
2007-12-26 05:53:00,99.413,99.431,99.376,99.39,67500000.0
2007-12-26 05:54:00,99.413,99.462,99.384,99.435,95400000.0
2007-12-26 05:55:00,99.462,99.465,99.392,99.432,226400000.0
2007-12-26 05:56:00,99.447,99.46,99.4,99.416,101600000.0
2007-12-26 05:57:00,99.44,99.491,99.436,99.491,54300000.0
2007-12-26 05:58:00,99.482,99.497,99.449,99.469,186300000.0
2007-12-26 05:59:00,99.465,99.465,99.424,99.435,150800000.0
2007-12-26 06:00:00,99.428,99.466,99.406,99.426,238899999.0
2007-12-26 06:01:00,99.428,99.453,99.396,99.4,136600000.0
2007-12-26 06:02:00,99.39,99.44,99.39,99.435,314100000.0
2007-12-26 06:03:00,99.429,99.457,99.41,99.41,509600000.0
2007-12-26 06:04:00,99.443,99.467,99.408,99.408,302199999.0
2007-12-26 06:05:00,99.424,99.452,99.399,99.45,157000000.0
2007-12-26 06:06:00,99.446,99.452,99.393,99.445,579699997.0
2007-12-26 06:07:00,99.433,99.459,99.398,99.42,346500000.0
2007-12-26 06:08:00,99.412,99.456,99.398,99.453,433099999.0
2007-12-26 06:09:00,99.449,99.456,99.412,99.413,194699998.0
2007-12-26 06:10:00,99.423,99.454,99.393,99.401,65700000.0
2007-12-26 06:11:00,99.404,99.445,99.404,99.42,39200000.0
2007-12-26 06:12:00,99.405,99.444,99.396,99.403,113799999.0
2007-12-26 06:13:00,99.413,99.448,99.399,99.442,154899999.0
2007-12-26 06:14:00,99.493,99.493,99.407,99.441,21800000.0
2007-12-26 06:15:00,99.444,99.452,99.402,99.409,63200000.0
2007-12-26 06:16:00,99.396,99.425,99.38,99.387,26700000.0
2007-12-26 06:17:00,99.398,99.418,99.375,99.38,110700000.0
2007-12-26 06:18:00,99.395,99.43,99.377,99.397,125699999.0
2007-12-26 06:19:00,99.414,99.428,99.386,99.395,66299999.0
2007-12-26 06:20:00,99.361,99.414,99.361,99.383,42700000.0
2007-12-26 06:21:00,99.385,99.421,99.372,99.421,90800000.0
2007-12-26 06:22:00,99.393,99.424,99.385,99.387,58800000.0
2007-12-26 06:23:00,99.387,99.433,99.377,99.393,114499999.0
2007-12-26 06:24:00,99.382,99.415,99.371,99.413,54700000.0
2007-12-26 06:25:00,99.401,99.406,99.365,99.405,20800000.0
2007-12-26 06:26:00,99.377,99.405,99.362,99.369,68100000.0
2007-12-26 06:27:00,99.361,99.416,99.361,99.395,144100000.0
2007-12-26 06:28:00,99.39,99.422,99.365,99.374,249599999.0
2007-12-26 06:29:00,99.385,99.444,99.385,99.422,228699999.0
2007-12-26 06:30:00,99.404,99.405,99.366,99.39,74400000.0
2007-12-26 06:31:00,99.386,99.429,99.386,99.413,223599999.0
2007-12-26 06:32:00,99.418,99.428,99.39,99.423,29900000.0
2007-12-26 06:33:00,99.426,99.435,99.397,99.402,121399999.0
2007-12-26 06:34:00,99.422,99.448,99.394,99.406,203600000.0
2007-12-26 06:35:00,99.43,99.459,99.407,99.427,114100000.0
2007-12-26 06:36:00,99.424,99.452,99.405,99.428,137700000.0
2007-12-26 06:37:00,99.432,99.452,99.407,99.452,32400000.0
2007-12-26 06:38:00,99.436,99.443,99.407,99.412,51900000.0
2007-12-26 06:39:00,99.417,99.455,99.41,99.42,107399999.0
2007-12-26 06:40:00,99.433,99.438,99.404,99.411,44300000.0
2007-12-26 06:41:00,99.411,99.464,99.41,99.424,62000000.0
2007-12-26 06:42:00,99.432,99.45,99.397,99.416,110400001.0
2007-12-26 06:43:00,99.411,99.449,99.411,99.416,123100001.0
2007-12-26 06:44:00,99.425,99.466,99.395,99.402,136700000.0
2007-12-26 06:45:00,99.41,99.447,99.4,99.427,54400000.0
2007-12-26 06:46:00,99.429,99.44,99.402,99.433,29900000.0
2007-12-26 06:47:00,99.396,99.451,99.396,99.404,46800000.0
2007-12-26 06:48:00,99.444,99.444,99.387,99.391,12200000.0
2007-12-26 06:49:00,99.408,99.457,99.408,99.425,104600000.0
2007-12-26 06:50:00,99.463,99.476,99.424,99.424,37900000.0
2007-12-26 06:51:00,99.405,99.467,99.396,99.442,60300000.0
2007-12-26 06:52:00,99.454,99.468,99.398,99.41,41500000.0
2007-12-26 06:53:00,99.411,99.453,99.411,99.422,61200001.0
2007-12-26 06:54:00,99.447,99.468,99.431,99.455,21300000.0
2007-12-26 06:55:00,99.459,99.467,99.402,99.42,112300000.0
2007-12-26 06:56:00,99.43,99.453,99.404,99.422,133200000.0
2007-12-26 06:57:00,99.449,99.482,99.438,99.439,72200000.0
2007-12-26 06:58:00,99.414,99.439,99.385,99.385,20600000.0
2007-12-26 06:59:00,99.419,99.435,99.393,99.393,58199999.0
2007-12-26 07:00:00,99.414,99.436,99.372,99.374,55000000.0
2007-12-26 07:01:00,99.378,99.424,99.375,99.419,205900000.0
2007-12-26 07:02:00,99.388,99.432,99.378,99.384,92200000.0
2007-12-26 07:03:00,99.44,99.455,99.44,99.45,15400000.0
2007-12-26 07:04:00,99.455,99.455,99.44,99.445,56600000.0
2007-12-26 07:05:00,99.445,99.45,99.44,99.44,29400000.0
2007-12-26 07:06:00,99.44,99.455,99.44,99.455,57700000.0
2007-12-26 07:07:00,99.455,99.46,99.455,99.46,14200000.0
2007-12-26 07:08:00,99.46,99.47,99.455,99.47,15600000.0
2007-12-26 07:09:00,99.47,99.49,99.46,99.49,130200000.0
2007-12-26 07:10:00,99.49,99.495,99.475,99.48,29300000.0
2007-12-26 07:11:00,99.48,99.48,99.47,99.48,40100000.0
2007-12-26 07:12:00,99.48,99.48,99.475,99.475,14000000.0
2007-12-26 07:13:00,99.485,99.485,99.47,99.475,15100000.0
2007-12-26 07:14:00,99.475,99.475,99.475,99.475,6800000.0
2007-12-26 07:15:00,99.47,99.47,99.47,99.47,7700000.0
2007-12-26 07:16:00,99.47,99.475,99.465,99.47,22200000.0
2007-12-26 07:17:00,99.47,99.475,99.46,99.46,10100000.0
2007-12-26 07:18:00,99.46,99.46,99.45,99.455,77900000.0
2007-12-26 07:19:00,99.455,99.455,99.455,99.455,4100000.0
2007-12-26 07:20:00,99.45,99.45,99.44,99.44,35300000.0
2007-12-26 07:21:00,99.445,99.45,99.425,99.45,39300000.0
2007-12-26 07:22:00,99.445,99.46,99.445,99.45,21200000.0
2007-12-26 07:23:00,99.45,99.46,99.44,99.45,20100000.0
2007-12-26 07:24:00,99.45,99.45,99.435,99.45,40400000.0
2007-12-26 07:25:00,99.45,99.455,99.45,99.45,57300000.0
2007-12-26 07:26:00,99.45,99.45,99.45,99.45,11000000.0
2007-12-26 07:27:00,99.45,99.455,99.45,99.45,48200000.0
2007-12-26 07:28:00,99.455,99.455,99.45,99.455,142700000.0
2007-12-26 07:29:00,99.455,99.46,99.455,99.46,15600000.0
2007-12-26 07:30:00,99.46,99.46,99.445,99.45,107000000.0
2007-12-26 07:31:00,99.445,99.46,99.445,99.45,394000000.0
2007-12-26 07:32:00,99.455,99.465,99.455,99.46,16400000.0
2007-12-26 07:33:00,99.46,99.46,99.45,99.46,18300000.0
2007-12-26 07:34:00,99.46,99.46,99.44,99.44,63100000.0
2007-12-26 07:35:00,99.445,99.45,99.44,99.445,21800000.0
2007-12-26 07:36:00,99.45,99.45,99.44,99.445,21200000.0
2007-12-26 07:37:00,99.445,99.45,99.435,99.445,151000000.0
2007-12-26 07:38:00,99.445,99.45,99.435,99.44,126100000.0
2007-12-26 07:39:00,99.435,99.435,99.425,99.435,96000000.0
2007-12-26 07:40:00,99.43,99.46,99.43,99.45,53000000.0
2007-12-26 07:41:00,99.45,99.45,99.415,99.445,39100000.0
2007-12-26 07:42:00,99.445,99.445,99.425,99.44,91000000.0
2007-12-26 07:43:00,99.44,99.44,99.415,99.44,22100000.0
2007-12-26 07:44:00,99.44,99.44,99.415,99.425,30300000.0
2007-12-26 07:45:00,99.425,99.425,99.41,99.425,36200000.0
2007-12-26 07:46:00,99.425,99.425,99.405,99.42,38900000.0
2007-12-26 07:47:00,99.42,99.42,99.415,99.42,20200000.0
2007-12-26 07:48:00,99.42,99.42,99.41,99.41,20300000.0
2007-12-26 07:49:00,99.41,99.425,99.385,99.425,297300000.0
2007-12-26 07:50:00,99.425,99.44,99.415,99.44,106600000.0
2007-12-26 07:51:00,99.44,99.485,99.44,99.48,24300000.0
2007-12-26 07:52:00,99.5,99.51,99.49,99.5,126200000.0
2007-12-26 07:53:00,99.5,99.5,99.48,99.495,21100000.0
2007-12-26 07:54:00,99.495,99.495,99.48,99.48,24400000.0
2007-12-26 07:55:00,99.47,99.485,99.47,99.485,58400000.0
2007-12-26 07:56:00,99.485,99.49,99.48,99.48,93400000.0
2007-12-26 07:57:00,99.48,99.495,99.48,99.495,43900000.0
2007-12-26 07:58:00,99.495,99.495,99.49,99.49,20600000.0
2007-12-26 07:59:00,99.495,99.5,99.485,99.485,21600000.0
2007-12-26 08:00:00,99.485,99.505,99.455,99.48,103800000.0
2007-12-26 08:01:00,99.48,99.49,99.465,99.465,352300000.0
2007-12-26 08:02:00,99.465,99.47,99.43,99.45,627400000.0
2007-12-26 08:03:00,99.45,99.5,99.45,99.5,21400000.0
2007-12-26 08:04:00,99.5,99.505,99.495,99.495,31500000.0
2007-12-26 08:05:00,99.495,99.5,99.495,99.5,44000000.0
2007-12-26 08:06:00,99.5,99.515,99.49,99.515,58500000.0
2007-12-26 08:07:00,99.515,99.525,99.51,99.525,107500000.0
2007-12-26 08:08:00,99.525,99.545,99.505,99.545,70500000.0
2007-12-26 08:09:00,99.545,99.555,99.545,99.545,92400000.0
2007-12-26 08:10:00,99.545,99.56,99.54,99.555,59900000.0
2007-12-26 08:11:00,99.555,99.56,99.54,99.54,21200000.0
2007-12-26 08:12:00,99.54,99.555,99.535,99.55,25500000.0
2007-12-26 08:13:00,99.55,99.55,99.545,99.55,76300000.0
2007-12-26 08:14:00,99.55,99.555,99.545,99.545,81000000.0
2007-12-26 08:15:00,99.545,99.56,99.54,99.555,62700000.0
2007-12-26 08:16:00,99.555,99.57,99.55,99.56,105400000.0
2007-12-26 08:17:00,99.56,99.56,99.55,99.555,76200000.0
2007-12-26 08:18:00,99.555,99.555,99.54,99.545,108300000.0
2007-12-26 08:19:00,99.54,99.545,99.525,99.525,24300000.0
2007-12-26 08:20:00,99.525,99.53,99.52,99.53,36000000.0
2007-12-26 08:21:00,99.53,99.54,99.51,99.51,23500000.0
2007-12-26 08:22:00,99.51,99.51,99.49,99.49,21700000.0
2007-12-26 08:23:00,99.49,99.495,99.48,99.485,24400000.0
2007-12-26 08:24:00,99.485,99.505,99.475,99.48,118800000.0
2007-12-26 08:25:00,99.48,99.49,99.475,99.49,158200000.0
2007-12-26 08:26:00,99.49,99.51,99.49,99.505,23300000.0
2007-12-26 08:27:00,99.505,99.505,99.48,99.48,24600000.0
2007-12-26 08:28:00,99.48,99.51,99.48,99.51,21300000.0
2007-12-26 08:29:00,99.51,99.51,99.505,99.505,21100000.0
2007-12-26 08:30:00,99.505,99.51,99.5,99.505,20800000.0
2007-12-26 08:31:00,99.505,99.51,99.5,99.51,21400000.0
2007-12-26 08:32:00,99.51,99.53,99.505,99.525,21700000.0
2007-12-26 08:33:00,99.525,99.53,99.51,99.53,24300000.0
2007-12-26 08:34:00,99.53,99.53,99.5,99.53,100500000.0
2007-12-26 08:35:00,99.53,99.535,99.51,99.53,10200000.0
2007-12-26 08:36:00,99.53,99.53,99.505,99.51,27100000.0
2007-12-26 08:37:00,99.51,99.52,99.49,99.49,22100000.0
2007-12-26 08:38:00,99.49,99.505,99.475,99.5,23200000.0
2007-12-26 08:39:00,99.5,99.515,99.475,99.485,21100000.0
2007-12-26 08:40:00,99.485,99.5,99.485,99.49,22400000.0
2007-12-26 08:41:00,99.49,99.5,99.48,99.495,197600000.0
2007-12-26 08:42:00,99.495,99.505,99.485,99.505,40000000.0
2007-12-26 08:43:00,99.505,99.505,99.47,99.505,51400000.0
2007-12-26 08:44:00,99.51,99.525,99.495,99.525,34200000.0
2007-12-26 08:45:00,99.525,99.525,99.52,99.52,13000000.0
2007-12-26 08:46:00,99.52,99.525,99.5,99.525,62800000.0
2007-12-26 08:47:00,99.525,99.525,99.515,99.515,11000000.0
2007-12-26 08:48:00,99.515,99.53,99.51,99.51,37500000.0
2007-12-26 08:49:00,99.51,99.535,99.51,99.525,41400000.0
2007-12-26 08:50:00,99.525,99.545,99.525,99.545,15900000.0
2007-12-26 08:51:00,99.488,99.503,99.451,99.451,101300000.0
2007-12-26 08:52:00,99.467,99.495,99.467,99.48,58100000.0
2007-12-26 08:53:00,99.53,99.55,99.53,99.55,86600000.0
2007-12-26 08:54:00,99.55,99.55,99.545,99.55,16200000.0
2007-12-26 08:55:00,99.55,99.56,99.54,99.56,27300000.0
2007-12-26 08:56:00,99.56,99.56,99.55,99.56,20900000.0
2007-12-26 08:57:00,99.56,99.575,99.56,99.565,21700000.0
2007-12-26 08:58:00,99.565,99.575,99.56,99.565,22300000.0
2007-12-26 08:59:00,99.565,99.565,99.56,99.56,3100000.0
2007-12-26 09:00:00,99.565,99.565,99.565,99.565,8500000.0
2007-12-26 09:01:00,99.565,99.575,99.545,99.545,33800000.0
2007-12-26 09:02:00,99.545,99.565,99.545,99.555,21600000.0
2007-12-26 09:03:00,99.555,99.585,99.535,99.57,39300000.0
2007-12-26 09:04:00,99.57,99.595,99.535,99.555,61600000.0
2007-12-26 09:05:00,99.555,99.57,99.55,99.55,55000000.0
2007-12-26 09:06:00,99.55,99.6,99.55,99.59,77900000.0
2007-12-26 09:07:00,99.59,99.6,99.575,99.595,61200000.0
2007-12-26 09:08:00,99.595,99.615,99.595,99.615,38400000.0
2007-12-26 09:09:00,99.615,99.62,99.605,99.61,32500000.0
2007-12-26 09:10:00,99.61,99.61,99.595,99.6,23700000.0
2007-12-26 09:11:00,99.6,99.605,99.595,99.605,36900000.0
2007-12-26 09:12:00,99.605,99.605,99.59,99.59,27500000.0
2007-12-26 09:13:00,99.59,99.59,99.58,99.58,22400000.0
2007-12-26 09:14:00,99.58,99.6,99.56,99.56,164000000.0
2007-12-26 09:15:00,99.56,99.575,99.56,99.575,190600000.0
2007-12-26 09:16:00,99.575,99.595,99.56,99.59,29100000.0
2007-12-26 09:17:00,99.59,99.59,99.575,99.58,54200000.0
2007-12-26 09:18:00,99.58,99.59,99.58,99.59,12600000.0
2007-12-26 09:19:00,99.59,99.595,99.59,99.59,38300000.0
2007-12-26 09:20:00,99.59,99.59,99.575,99.59,16100000.0
2007-12-26 09:21:00,99.59,99.595,99.59,99.595,14800000.0
2007-12-26 09:22:00,99.595,99.6,99.58,99.585,36400000.0
2007-12-26 09:23:00,99.585,99.585,99.58,99.585,15900000.0
2007-12-26 09:24:00,99.575,99.59,99.575,99.585,19800000.0
2007-12-26 09:25:00,99.585,99.605,99.58,99.605,21600000.0
2007-12-26 09:26:00,99.605,99.605,99.595,99.6,22200000.0
2007-12-26 09:27:00,99.6,99.605,99.59,99.59,44400000.0
2007-12-26 09:28:00,99.6,99.605,99.585,99.605,30500000.0
2007-12-26 09:29:00,99.605,99.615,99.59,99.59,22200000.0
2007-12-26 09:30:00,99.59,99.605,99.575,99.605,31500000.0
2007-12-26 09:31:00,99.6,99.615,99.59,99.615,35600000.0
2007-12-26 09:32:00,99.615,99.615,99.595,99.6,68100000.0
2007-12-26 09:33:00,99.605,99.605,99.59,99.595,22400000.0
2007-12-26 09:34:00,99.595,99.615,99.595,99.615,18600000.0
2007-12-26 09:35:00,99.615,99.615,99.61,99.61,46900000.0
2007-12-26 09:36:00,99.61,99.625,99.61,99.615,83300000.0
2007-12-26 09:37:00,99.615,99.615,99.61,99.615,90900000.0
2007-12-26 09:38:00,99.615,99.62,99.6,99.62,266000000.0
2007-12-26 09:39:00,99.62,99.62,99.62,99.62,9000000.0
2007-12-26 09:40:00,99.615,99.615,99.615,99.615,5100000.0
2007-12-26 09:41:00,99.615,99.615,99.61,99.61,29800000.0
2007-12-26 09:42:00,99.61,99.615,99.61,99.61,61400000.0
2007-12-26 09:43:00,99.61,99.615,99.61,99.615,23500000.0
2007-12-26 09:44:00,99.615,99.615,99.605,99.615,18300000.0
2007-12-26 09:45:00,99.615,99.615,99.61,99.615,19100000.0
2007-12-26 09:46:00,99.615,99.62,99.61,99.62,68800000.0
2007-12-26 09:47:00,99.62,99.63,99.615,99.62,24500000.0
2007-12-26 09:48:00,99.615,99.62,99.615,99.62,24200000.0
2007-12-26 09:49:00,99.62,99.62,99.61,99.61,17400000.0
2007-12-26 09:50:00,99.61,99.63,99.61,99.63,61200000.0
2007-12-26 09:51:00,99.63,99.635,99.62,99.63,66300000.0
2007-12-26 09:52:00,99.63,99.63,99.61,99.625,85400000.0
2007-12-26 09:53:00,99.625,99.625,99.61,99.62,60900000.0
2007-12-26 09:54:00,99.62,99.63,99.62,99.63,22000000.0
2007-12-26 09:55:00,99.63,99.63,99.615,99.615,20600000.0
2007-12-26 09:56:00,99.615,99.625,99.615,99.625,114700000.0
2007-12-26 09:57:00,99.625,99.635,99.61,99.615,31000000.0
2007-12-26 09:58:00,99.615,99.62,99.605,99.615,53800000.0
2007-12-26 09:59:00,99.615,99.635,99.61,99.635,28800000.0
2007-12-26 10:00:00,99.635,99.635,99.615,99.635,345700000.0
2007-12-26 10:01:00,99.635,99.635,99.625,99.635,482300000.0
2007-12-26 10:02:00,99.625,99.63,99.615,99.63,90600000.0
2007-12-26 10:03:00,99.625,99.625,99.625,99.625,44000000.0
2007-12-26 10:04:00,99.625,99.63,99.615,99.615,221000000.0
2007-12-26 10:05:00,99.615,99.63,99.605,99.63,374100000.0
2007-12-26 10:06:00,99.63,99.635,99.615,99.615,908200000.0
2007-12-26 10:07:00,99.615,99.635,99.615,99.625,152800000.0
2007-12-26 10:08:00,99.625,99.625,99.625,99.625,190000000.0
2007-12-26 10:09:00,99.625,99.63,99.615,99.625,506700000.0
2007-12-26 10:10:00,99.625,99.625,99.615,99.615,562600000.0
2007-12-26 10:11:00,99.615,99.625,99.605,99.625,602100000.0
2007-12-26 10:12:00,99.625,99.625,99.605,99.615,356400000.0
2007-12-26 10:13:00,99.615,99.615,99.595,99.615,752400000.0
2007-12-26 10:14:00,99.615,99.62,99.615,99.615,41100000.0
2007-12-26 10:15:00,99.615,99.625,99.615,99.62,62000000.0
2007-12-26 10:16:00,99.625,99.625,99.615,99.615,48900000.0
2007-12-26 10:17:00,99.615,99.625,99.61,99.62,354500000.0
2007-12-26 10:18:00,99.62,99.625,99.615,99.615,345200000.0
2007-12-26 10:19:00,99.615,99.635,99.615,99.615,251500000.0
2007-12-26 10:20:00,99.615,99.625,99.61,99.625,286700000.0
2007-12-26 10:21:00,99.625,99.635,99.615,99.615,662300000.0
2007-12-26 10:22:00,99.615,99.635,99.615,99.635,519500000.0
2007-12-26 10:23:00,99.635,99.635,99.605,99.605,339900000.0
2007-12-26 10:24:00,99.605,99.625,99.605,99.62,419400000.0
2007-12-26 10:25:00,99.615,99.635,99.615,99.625,261600000.0
2007-12-26 10:26:00,99.625,99.625,99.625,99.625,32000000.0
2007-12-26 10:27:00,99.615,99.615,99.615,99.615,770400000.0
2007-12-26 10:28:00,99.615,99.62,99.615,99.62,343200000.0
2007-12-26 10:29:00,99.62,99.62,99.61,99.62,410800000.0
2007-12-26 10:30:00,99.625,99.635,99.625,99.635,392500000.0
2007-12-26 10:31:00,99.552,99.614,99.552,99.598,369200000.0
2007-12-26 10:32:00,99.635,99.66,99.635,99.66,228500000.0
2007-12-26 10:33:00,99.66,99.68,99.645,99.66,542100000.0
2007-12-26 10:34:00,99.66,99.67,99.64,99.67,459600000.0
2007-12-26 10:35:00,99.67,99.68,99.66,99.67,259200000.0
2007-12-26 10:36:00,99.67,99.67,99.64,99.64,255900000.0
2007-12-26 10:37:00,99.65,99.65,99.63,99.65,380700000.0
2007-12-26 10:38:00,99.64,99.66,99.64,99.66,496900000.0
2007-12-26 10:39:00,99.66,99.66,99.66,99.66,298500000.0
2007-12-26 10:40:00,99.66,99.67,99.64,99.67,425800000.0
2007-12-26 10:41:00,99.67,99.68,99.67,99.67,1383600000.0
2007-12-26 10:42:00,99.67,99.68,99.64,99.64,215900000.0
2007-12-26 10:43:00,99.65,99.67,99.65,99.67,455700000.0
2007-12-26 10:44:00,99.66,99.67,99.66,99.67,206300000.0
2007-12-26 10:45:00,99.67,99.68,99.67,99.67,1164900000.0
2007-12-26 10:46:00,99.67,99.67,99.66,99.67,762300000.0
2007-12-26 10:47:00,99.66,99.67,99.66,99.67,309900000.0
2007-12-26 10:48:00,99.615,99.64,99.614,99.619,272800000.0
2007-12-26 10:49:00,99.66,99.66,99.63,99.63,588900000.0
2007-12-26 10:50:00,99.64,99.65,99.63,99.65,313200000.0
2007-12-26 10:51:00,99.645,99.645,99.599,99.619,76000000.0
2007-12-26 10:52:00,99.65,99.67,99.64,99.66,904700000.0
2007-12-26 10:53:00,99.66,99.69,99.66,99.69,712500000.0
2007-12-26 10:54:00,99.69,99.7,99.69,99.7,108800000.0
2007-12-26 10:55:00,99.7,99.7,99.68,99.7,571700000.0
2007-12-26 10:56:00,99.7,99.7,99.69,99.69,505400000.0
2007-12-26 10:57:00,99.69,99.7,99.685,99.7,989900000.0
2007-12-26 10:58:00,99.7,99.7,99.67,99.68,463800000.0
2007-12-26 10:59:00,99.68,99.68,99.66,99.66,187400000.0
2007-12-26 11:00:00,99.66,99.67,99.66,99.67,1370000000.0
2007-12-26 11:01:00,99.67,99.67,99.66,99.66,920200000.0
2007-12-26 11:02:00,99.66,99.66,99.66,99.66,700000000.0
2007-12-26 11:03:00,99.66,99.67,99.655,99.655,700100000.0
2007-12-26 11:04:00,99.66,99.66,99.66,99.66,342400000.0
2007-12-26 11:05:00,99.67,99.67,99.66,99.66,496800000.0
2007-12-26 11:06:00,99.66,99.67,99.66,99.66,1346100000.0
2007-12-26 11:07:00,99.66,99.67,99.66,99.66,1093300000.0
2007-12-26 11:08:00,99.66,99.66,99.65,99.66,1291600000.0
2007-12-26 11:09:00,99.66,99.66,99.65,99.65,233800000.0
2007-12-26 11:10:00,99.66,99.66,99.65,99.65,139200000.0
2007-12-26 11:11:00,99.645,99.645,99.635,99.64,21000000.0
2007-12-26 11:12:00,99.64,99.64,99.63,99.63,40800000.0
2007-12-26 11:13:00,99.63,99.63,99.63,99.63,49200000.0
2007-12-26 11:14:00,99.63,99.63,99.63,99.63,2800000.0
2007-12-26 11:15:00,99.63,99.63,99.63,99.63,11200000.0
2007-12-26 11:16:00,99.63,99.66,99.63,99.655,44700000.0
2007-12-26 11:17:00,99.655,99.665,99.655,99.665,2300000.0
2007-12-26 11:18:00,99.665,99.665,99.66,99.66,500000.0
2007-12-26 11:19:00,99.665,99.67,99.66,99.67,1800000.0
2007-12-26 11:20:00,99.67,99.68,99.665,99.675,14700000.0
2007-12-26 11:21:00,99.68,99.68,99.675,99.68,1600000.0
2007-12-26 11:22:00,99.68,99.68,99.67,99.67,17600000.0
2007-12-26 11:23:00,99.67,99.68,99.665,99.68,31200000.0
2007-12-26 11:24:00,99.655,99.68,99.655,99.68,8800000.0
2007-12-26 11:25:00,99.68,99.695,99.68,99.685,3100000.0
2007-12-26 11:26:00,99.685,99.685,99.68,99.685,3100000.0
2007-12-26 11:27:00,99.68,99.68,99.675,99.68,1800000.0
2007-12-26 11:28:00,99.68,99.68,99.66,99.66,3600000.0
2007-12-26 11:29:00,99.675,99.675,99.665,99.665,4100000.0
2007-12-26 11:30:00,99.67,99.675,99.67,99.67,2200000.0
2007-12-26 11:31:00,99.66,99.66,99.66,99.66,2800000.0
2007-12-26 11:32:00,99.611,99.638,99.611,99.627,419000001.0
2007-12-26 11:33:00,99.675,99.69,99.675,99.68,5400000.0
2007-12-26 11:34:00,99.68,99.69,99.675,99.69,1700000.0
2007-12-26 11:35:00,99.695,99.7,99.68,99.69,11000000.0
2007-12-26 11:36:00,99.655,99.68,99.655,99.68,6900000.0
2007-12-26 11:37:00,99.69,99.695,99.675,99.695,4400000.0
2007-12-26 11:38:00,99.69,99.695,99.68,99.695,15600000.0
2007-12-26 11:39:00,99.69,99.7,99.69,99.7,2000000.0
2007-12-26 11:40:00,99.705,99.705,99.705,99.705,600000.0
2007-12-26 11:41:00,99.69,99.69,99.69,99.69,3800000.0
2007-12-26 11:42:00,99.69,99.705,99.69,99.695,4900000.0
2007-12-26 11:43:00,99.695,99.695,99.68,99.69,3300000.0
2007-12-26 11:44:00,99.69,99.69,99.69,99.69,200000.0
2007-12-26 11:45:00,99.695,99.695,99.685,99.685,1100000.0
2007-12-26 11:46:00,99.69,99.7,99.69,99.7,900000.0
2007-12-26 11:47:00,99.705,99.71,99.7,99.705,1800000.0
2007-12-26 11:48:00,99.705,99.71,99.69,99.7,69600000.0
2007-12-26 11:49:00,99.705,99.705,99.705,99.705,600000.0
2007-12-26 11:50:00,99.7,99.7,99.69,99.695,6800000.0
2007-12-26 11:51:00,99.695,99.71,99.695,99.695,13200000.0
2007-12-26 11:52:00,99.7,99.705,99.695,99.695,11300000.0
2007-12-26 11:53:00,99.705,99.705,99.69,99.695,30400000.0
2007-12-26 11:54:00,99.685,99.71,99.685,99.71,32000000.0
2007-12-26 11:55:00,99.7,99.705,99.695,99.705,17900000.0
2007-12-26 11:56:00,99.69,99.69,99.69,99.69,2800000.0
2007-12-26 11:57:00,99.71,99.71,99.71,99.71,400000.0
2007-12-26 11:58:00,99.7,99.71,99.7,99.705,6600000.0
2007-12-26 11:59:00,99.71,99.71,99.71,99.71,500000.0
2007-12-26 12:00:00,99.705,99.705,99.7,99.705,20800000.0
2007-12-26 12:01:00,99.7,99.7,99.69,99.69,8000000.0
2007-12-26 12:02:00,99.65,99.65,99.64,99.64,165600000.0
2007-12-26 12:03:00,99.7,99.705,99.7,99.705,8200000.0
2007-12-26 12:04:00,99.705,99.705,99.69,99.7,42400000.0
2007-12-26 12:05:00,99.72,99.72,99.72,99.72,600000.0
2007-12-26 12:06:00,99.715,99.72,99.715,99.715,600000.0
2007-12-26 12:07:00,99.71,99.71,99.695,99.705,50900000.0
2007-12-26 12:08:00,99.705,99.71,99.695,99.7,36300000.0
2007-12-26 12:09:00,99.7,99.705,99.695,99.7,35900000.0
2007-12-26 12:10:00,99.7,99.7,99.69,99.7,21200000.0
2007-12-26 12:11:00,99.7,99.705,99.695,99.7,7300000.0
2007-12-26 12:12:00,99.7,99.705,99.7,99.705,15000000.0
2007-12-26 12:13:00,99.71,99.715,99.695,99.705,17500000.0
2007-12-26 12:14:00,99.71,99.715,99.705,99.71,4000000.0
2007-12-26 12:15:00,99.69,99.715,99.69,99.715,11000000.0
2007-12-26 12:16:00,99.7,99.72,99.695,99.71,13500000.0
2007-12-26 12:17:00,99.695,99.72,99.695,99.72,4700000.0
2007-12-26 12:18:00,99.725,99.73,99.715,99.73,25900000.0
2007-12-26 12:19:00,99.73,99.73,99.705,99.71,20600000.0
2007-12-26 12:20:00,99.705,99.71,99.705,99.705,11400000.0
2007-12-26 12:21:00,99.7,99.71,99.7,99.705,5300000.0
2007-12-26 12:22:00,99.705,99.705,99.685,99.69,54300000.0
2007-12-26 12:23:00,99.695,99.695,99.67,99.67,36700001.0
2007-12-26 12:24:00,99.67,99.69,99.67,99.67,49899999.0
2007-12-26 12:25:00,99.67,99.685,99.655,99.66,18300000.0
2007-12-26 12:26:00,99.66,99.665,99.615,99.645,18500000.0
2007-12-26 12:27:00,99.645,99.655,99.635,99.655,7900000.0
2007-12-26 12:28:00,99.65,99.65,99.6,99.625,43800000.0
2007-12-26 12:29:00,99.625,99.625,99.615,99.625,1600000.0
2007-12-26 12:30:00,99.625,99.625,99.615,99.625,1700000.0
2007-12-26 12:31:00,99.62,99.62,99.61,99.61,1000000.0
2007-12-26 12:32:00,99.615,99.615,99.615,99.615,400000.0
2007-12-26 12:33:00,99.615,99.635,99.605,99.635,9300000.0
2007-12-26 12:34:00,99.63,99.635,99.625,99.625,2800000.0
2007-12-26 12:35:00,99.61,99.61,99.61,99.61,3200000.0
2007-12-26 12:36:00,99.61,99.61,99.61,99.61,3200000.0
2007-12-26 12:37:00,99.62,99.64,99.62,99.63,4600000.0
2007-12-26 12:38:00,99.62,99.64,99.62,99.63,3600000.0
2007-12-26 12:39:00,99.63,99.65,99.61,99.61,44100000.0
2007-12-26 12:40:00,99.61,99.635,99.61,99.635,34000000.0
2007-12-26 12:41:00,99.635,99.635,99.61,99.63,2900000.0
2007-12-26 12:42:00,99.63,99.63,99.625,99.63,1400000.0
2007-12-26 12:43:00,99.63,99.63,99.58,99.595,157900004.0
2007-12-26 12:44:00,99.595,99.61,99.58,99.585,33100000.0
2007-12-26 12:45:00,99.58,99.58,99.575,99.58,1600000.0
2007-12-26 12:46:00,99.57,99.595,99.57,99.59,15500000.0
2007-12-26 12:47:00,99.585,99.585,99.585,99.585,500000.0
2007-12-26 12:48:00,99.57,99.59,99.57,99.585,5700000.0
2007-12-26 12:49:00,99.585,99.59,99.585,99.585,1400000.0
2007-12-26 12:50:00,99.57,99.58,99.57,99.58,9900000.0
2007-12-26 12:51:00,99.555,99.575,99.55,99.55,32300000.0
2007-12-26 12:52:00,99.555,99.555,99.54,99.54,3400000.0
2007-12-26 12:53:00,99.55,99.55,99.515,99.53,59500000.0
2007-12-26 12:54:00,99.52,99.54,99.52,99.54,16600000.0
2007-12-26 12:55:00,99.54,99.545,99.52,99.52,9000000.0
2007-12-26 12:56:00,99.525,99.55,99.525,99.55,19200000.0
2007-12-26 12:57:00,99.53,99.53,99.53,99.53,4800000.0
2007-12-26 12:58:00,99.54,99.565,99.52,99.54,291600005.0
2007-12-26 12:59:00,99.545,99.545,99.535,99.54,20000000.0
2007-12-26 13:00:00,99.54,99.56,99.535,99.56,173599999.0
2007-12-26 13:01:00,99.56,99.59,99.54,99.54,280600000.0
2007-12-26 13:02:00,99.575,99.575,99.55,99.555,20000000.0
2007-12-26 13:03:00,99.55,99.575,99.54,99.57,108100002.0
2007-12-26 13:04:00,99.57,99.57,99.56,99.565,2700000.0
2007-12-26 13:05:00,99.55,99.55,99.55,99.55,52800000.0
2007-12-26 13:06:00,99.527,99.527,99.5,99.525,1200000.0
2007-12-26 13:07:00,99.56,99.56,99.555,99.555,700000.0
2007-12-26 13:08:00,99.555,99.555,99.545,99.55,1500000.0
2007-12-26 13:09:00,99.55,99.575,99.55,99.575,7600000.0
2007-12-26 13:10:00,99.575,99.58,99.55,99.57,18200000.0
2007-12-26 13:11:00,99.55,99.55,99.55,99.55,2400000.0
2007-12-26 13:12:00,99.54,99.57,99.54,99.565,12000000.0
2007-12-26 13:13:00,99.56,99.56,99.56,99.56,500000.0
2007-12-26 13:14:00,99.555,99.565,99.54,99.555,5400000.0
2007-12-26 13:15:00,99.555,99.555,99.55,99.55,20700000.0
2007-12-26 13:16:00,99.545,99.545,99.525,99.54,34200000.0
2007-12-26 13:17:00,99.54,99.555,99.535,99.555,1600000.0
2007-12-26 13:18:00,99.54,99.545,99.54,99.545,2800000.0
2007-12-26 13:19:00,99.545,99.555,99.545,99.545,1400000.0
2007-12-26 13:20:00,99.545,99.545,99.52,99.535,9400000.0
2007-12-26 13:21:00,99.54,99.54,99.52,99.535,20500000.0
2007-12-26 13:22:00,99.535,99.535,99.52,99.525,49000000.0
2007-12-26 13:23:00,99.52,99.53,99.52,99.525,22100000.0
2007-12-26 13:24:00,99.53,99.53,99.525,99.53,1700000.0
2007-12-26 13:25:00,99.52,99.52,99.515,99.52,16800000.0
2007-12-26 13:26:00,99.525,99.525,99.525,99.525,300000.0
2007-12-26 13:27:00,99.496,99.519,99.492,99.492,8000000.0
2007-12-26 13:28:00,99.52,99.52,99.52,99.52,2400000.0
2007-12-26 13:29:00,99.53,99.53,99.525,99.525,500000.0
2007-12-26 13:30:00,99.52,99.52,99.52,99.52,2400000.0
2007-12-26 13:31:00,99.511,99.512,99.49,99.49,1100000.0
2007-12-26 13:32:00,99.535,99.545,99.535,99.545,1500000.0
2007-12-26 13:33:00,99.525,99.555,99.525,99.555,12100000.0
2007-12-26 13:34:00,99.555,99.58,99.555,99.58,13500000.0
2007-12-26 13:35:00,99.575,99.585,99.56,99.57,25900000.0
2007-12-26 13:36:00,99.55,99.58,99.55,99.57,29600000.0
2007-12-26 13:37:00,99.57,99.58,99.565,99.58,1400000.0
2007-12-26 13:38:00,99.575,99.575,99.57,99.575,700000.0
2007-12-26 13:39:00,99.57,99.57,99.56,99.56,1000000.0
2007-12-26 13:40:00,99.565,99.565,99.555,99.56,3700000.0
2007-12-26 13:41:00,99.55,99.55,99.54,99.54,15200000.0
2007-12-26 13:42:00,99.545,99.545,99.54,99.54,8000000.0
2007-12-26 13:43:00,99.555,99.555,99.55,99.555,700000.0
2007-12-26 13:44:00,99.555,99.555,99.55,99.55,600000.0
2007-12-26 13:45:00,99.55,99.55,99.54,99.54,2700000.0
2007-12-26 13:46:00,99.55,99.565,99.54,99.565,20600000.0
2007-12-26 13:47:00,99.54,99.555,99.54,99.555,31300000.0
2007-12-26 13:48:00,99.55,99.55,99.545,99.55,900000.0
2007-12-26 13:49:00,99.55,99.56,99.55,99.555,1100000.0
2007-12-26 13:50:00,99.53,99.535,99.53,99.535,8000000.0
2007-12-26 13:51:00,99.53,99.535,99.53,99.535,8000000.0
2007-12-26 13:52:00,99.55,99.55,99.545,99.55,2100000.0
2007-12-26 13:53:00,99.54,99.545,99.535,99.54,39700000.0
2007-12-26 13:54:00,99.535,99.535,99.535,99.535,1500000.0
2007-12-26 13:55:00,99.53,99.54,99.525,99.535,9900000.0
2007-12-26 13:56:00,99.51,99.54,99.51,99.535,27400000.0
2007-12-26 13:57:00,99.535,99.54,99.525,99.53,49100000.0
2007-12-26 13:58:00,99.52,99.56,99.52,99.56,17900000.0
2007-12-26 13:59:00,99.56,99.56,99.535,99.55,54400000.0
2007-12-26 14:00:00,99.55,99.55,99.545,99.545,24400000.0
2007-12-26 14:01:00,99.53,99.56,99.53,99.56,10600000.0
2007-12-26 14:02:00,99.56,99.56,99.55,99.555,10700000.0
2007-12-26 14:03:00,99.555,99.565,99.555,99.565,32900000.0
2007-12-26 14:04:00,99.55,99.575,99.55,99.575,5600000.0
2007-12-26 14:05:00,99.575,99.575,99.57,99.57,12700000.0
2007-12-26 14:06:00,99.56,99.595,99.56,99.595,134600000.0
2007-12-26 14:07:00,99.595,99.595,99.565,99.59,28200000.0
2007-12-26 14:08:00,99.595,99.605,99.59,99.6,15800000.0
2007-12-26 14:09:00,99.6,99.6,99.59,99.59,4500000.0
2007-12-26 14:10:00,99.595,99.595,99.56,99.56,78900000.0
2007-12-26 14:11:00,99.555,99.575,99.555,99.56,45600000.0
2007-12-26 14:12:00,99.57,99.58,99.57,99.58,1600000.0
2007-12-26 14:13:00,99.55,99.585,99.55,99.58,10900000.0
2007-12-26 14:14:00,99.58,99.58,99.57,99.57,43600000.0
2007-12-26 14:15:00,99.57,99.57,99.565,99.565,300000.0
2007-12-26 14:16:00,99.565,99.58,99.555,99.58,75700000.0
2007-12-26 14:17:00,99.585,99.59,99.58,99.58,48400000.0
2007-12-26 14:18:00,99.58,99.595,99.58,99.59,25100000.0
2007-12-26 14:19:00,99.595,99.605,99.57,99.57,68200000.0
2007-12-26 14:20:00,99.565,99.58,99.555,99.575,14000000.0
2007-12-26 14:21:00,99.575,99.59,99.575,99.58,34100000.0
2007-12-26 14:22:00,99.58,99.58,99.58,99.58,9600000.0
2007-12-26 14:23:00,99.549,99.564,99.525,99.546,13200000.0
2007-12-26 14:24:00,99.54,99.56,99.54,99.546,33800000.0
2007-12-26 14:25:00,99.575,99.59,99.575,99.59,4500000.0
2007-12-26 14:26:00,99.59,99.59,99.57,99.58,28400000.0
2007-12-26 14:27:00,99.58,99.59,99.58,99.59,500000.0
2007-12-26 14:28:00,99.59,99.59,99.58,99.59,1100000.0
2007-12-26 14:29:00,99.585,99.59,99.575,99.585,33400000.0
2007-12-26 14:30:00,99.585,99.585,99.58,99.585,4900000.0
2007-12-26 14:31:00,99.585,99.585,99.57,99.57,27600000.0
2007-12-26 14:32:00,99.57,99.605,99.57,99.6,9700000.0
2007-12-26 14:33:00,99.59,99.605,99.59,99.605,2900000.0
2007-12-26 14:34:00,99.61,99.61,99.61,99.61,4200000.0
2007-12-26 14:35:00,99.61,99.625,99.605,99.625,52800000.0
2007-12-26 14:36:00,99.63,99.635,99.63,99.635,1100000.0
2007-12-26 14:37:00,99.635,99.66,99.625,99.625,45900000.0
2007-12-26 14:38:00,99.63,99.64,99.625,99.64,10200000.0
2007-12-26 14:39:00,99.65,99.65,99.63,99.64,42400000.0
2007-12-26 14:40:00,99.635,99.65,99.63,99.63,19600000.0
2007-12-26 14:41:00,99.62,99.645,99.615,99.625,54600000.0
2007-12-26 14:42:00,99.605,99.63,99.605,99.63,11000000.0
2007-12-26 14:43:00,99.63,99.645,99.62,99.625,49800000.0
2007-12-26 14:44:00,99.63,99.635,99.62,99.63,20200000.0
2007-12-26 14:45:00,99.62,99.635,99.62,99.63,52100000.0
2007-12-26 14:46:00,99.63,99.635,99.625,99.635,1900000.0
2007-12-26 14:47:00,99.625,99.625,99.62,99.625,8800000.0
2007-12-26 14:48:00,99.61,99.61,99.61,99.61,5400000.0
2007-12-26 14:49:00,99.58,99.61,99.58,99.61,8300000.0
2007-12-26 14:50:00,99.615,99.615,99.605,99.605,1300000.0
2007-12-26 14:51:00,99.58,99.6,99.58,99.6,15400000.0
2007-12-26 14:52:00,99.59,99.61,99.59,99.61,26600000.0
2007-12-26 14:53:00,99.605,99.615,99.605,99.615,1200000.0
2007-12-26 14:54:00,99.61,99.63,99.61,99.61,27200000.0
2007-12-26 14:55:00,99.605,99.62,99.585,99.62,18300000.0
2007-12-26 14:56:00,99.62,99.63,99.6,99.615,92900000.0
2007-12-26 14:57:00,99.615,99.64,99.58,99.61,90900000.0
2007-12-26 14:58:00,99.59,99.61,99.58,99.58,76299999.0
2007-12-26 14:59:00,99.585,99.615,99.57,99.6,53500000.0
2007-12-26 15:00:00,99.6,99.605,99.565,99.59,59000000.0
2007-12-26 15:01:00,99.59,99.59,99.565,99.58,48400000.0
2007-12-26 15:02:00,99.58,99.59,99.575,99.59,35100000.0
2007-12-26 15:03:00,99.59,99.61,99.58,99.58,33000000.0
2007-12-26 15:04:00,99.58,99.58,99.525,99.535,52800000.0
2007-12-26 15:05:00,99.535,99.535,99.52,99.52,13400000.0
2007-12-26 15:06:00,99.52,99.555,99.49,99.545,117700000.0
2007-12-26 15:07:00,99.55,99.56,99.53,99.555,95300000.0
2007-12-26 15:08:00,99.555,99.555,99.51,99.515,90700000.0
2007-12-26 15:09:00,99.525,99.535,99.52,99.52,91500000.0
2007-12-26 15:10:00,99.52,99.595,99.51,99.54,307400000.0
2007-12-26 15:11:00,99.54,99.565,99.53,99.56,70400000.0
2007-12-26 15:12:00,99.56,99.57,99.54,99.555,7200000.0
2007-12-26 15:13:00,99.555,99.63,99.545,99.625,24500000.0
2007-12-26 15:14:00,99.625,99.66,99.625,99.655,16600000.0
2007-12-26 15:15:00,99.655,99.69,99.65,99.665,15500000.0
2007-12-26 15:16:00,99.665,99.7,99.655,99.695,10200000.0
2007-12-26 15:17:00,99.68,99.715,99.68,99.705,13100000.0
2007-12-26 15:18:00,99.705,99.73,99.695,99.73,308800000.0
2007-12-26 15:19:00,99.73,99.76,99.73,99.73,388700000.0
2007-12-26 15:20:00,99.74,99.75,99.69,99.71,796100000.0
2007-12-26 15:21:00,99.71,99.73,99.7,99.71,481600000.0
2007-12-26 15:22:00,99.71,99.73,99.7,99.71,434400000.0
2007-12-26 15:23:00,99.71,99.71,99.68,99.71,379900003.0
2007-12-26 15:24:00,99.7,99.73,99.69,99.73,400900000.0
2007-12-26 15:25:00,99.72,99.73,99.71,99.72,451500000.0
2007-12-26 15:26:00,99.73,99.74,99.72,99.72,264800000.0
2007-12-26 15:27:00,99.72,99.74,99.69,99.71,586000000.0
2007-12-26 15:28:00,99.71,99.72,99.695,99.71,552500000.0
2007-12-26 15:29:00,99.71,99.71,99.68,99.7,697600000.0
2007-12-26 15:30:00,99.69,99.69,99.68,99.68,164800000.0
2007-12-26 15:31:00,99.68,99.69,99.67,99.67,118400000.0
2007-12-26 15:32:00,99.67,99.67,99.65,99.65,136800000.0
2007-12-26 15:33:00,99.65,99.66,99.63,99.66,333800000.0
2007-12-26 15:34:00,99.66,99.67,99.66,99.66,245600000.0
2007-12-26 15:35:00,99.66,99.67,99.66,99.66,92800000.0
2007-12-26 15:36:00,99.66,99.68,99.65,99.68,207200000.0
2007-12-26 15:37:00,99.67,99.67,99.64,99.65,287200000.0
2007-12-26 15:38:00,99.65,99.66,99.63,99.65,284000000.0
2007-12-26 15:39:00,99.65,99.67,99.64,99.65,104000000.0
2007-12-26 15:40:00,99.65,99.67,99.64,99.66,376800000.0
2007-12-26 15:41:00,99.66,99.71,99.66,99.71,207500000.0
2007-12-26 15:42:00,99.7,99.71,99.55,99.625,434400000.0
2007-12-26 15:43:00,99.625,99.64,99.59,99.6,525600001.0
2007-12-26 15:44:00,99.6,99.62,99.6,99.61,336000000.0
2007-12-26 15:45:00,99.615,99.615,99.56,99.56,511600000.0
2007-12-26 15:46:00,99.56,99.6,99.56,99.6,319200000.0
2007-12-26 15:47:00,99.6,99.6,99.58,99.6,255800000.0
2007-12-26 15:48:00,99.6,99.61,99.59,99.6,382200000.0
2007-12-26 15:49:00,99.59,99.59,99.57,99.57,208800000.0
2007-12-26 15:50:00,99.57,99.57,99.57,99.57,84000000.0
2007-12-26 15:51:00,99.57,99.6,99.57,99.59,124800000.0
2007-12-26 15:52:00,99.59,99.61,99.59,99.61,312000000.0
2007-12-26 15:53:00,99.595,99.62,99.595,99.62,48000000.0
2007-12-26 15:54:00,99.62,99.63,99.6,99.63,128800000.0
2007-12-26 15:55:00,99.63,99.63,99.6,99.6,197600000.0
2007-12-26 15:56:00,99.58,99.6,99.58,99.58,137600000.0
2007-12-26 15:57:00,99.58,99.6,99.58,99.58,165600000.0
2007-12-26 15:58:00,99.58,99.6,99.58,99.6,71200000.0
2007-12-26 15:59:00,99.59,99.6,99.58,99.6,149900000.0
2007-12-26 16:00:00,99.6,99.61,99.59,99.595,228500000.0
2007-12-26 16:01:00,99.61,99.63,99.6,99.63,96100000.0
2007-12-26 16:02:00,99.63,99.63,99.55,99.58,438200000.0
2007-12-26 16:03:00,99.57,99.59,99.55,99.58,253400002.0
2007-12-26 16:04:00,99.565,99.58,99.565,99.565,171200000.0
2007-12-26 16:05:00,99.565,99.6,99.545,99.545,329300000.0
2007-12-26 16:06:00,99.55,99.58,99.54,99.55,392400000.0
2007-12-26 16:07:00,99.55,99.55,99.52,99.54,196100000.0
2007-12-26 16:08:00,99.54,99.56,99.51,99.56,337200000.0
2007-12-26 16:09:00,99.56,99.57,99.545,99.57,198000000.0
2007-12-26 16:10:00,99.57,99.58,99.57,99.58,274300000.0
2007-12-26 16:11:00,99.58,99.59,99.58,99.59,99200000.0
2007-12-26 16:12:00,99.59,99.59,99.57,99.57,188700000.0
2007-12-26 16:13:00,99.58,99.58,99.57,99.58,128600000.0
2007-12-26 16:14:00,99.58,99.59,99.56,99.58,340300001.0
2007-12-26 16:15:00,99.58,99.59,99.57,99.59,49600000.0
2007-12-26 16:16:00,99.57,99.59,99.57,99.58,69600000.0
2007-12-26 16:17:00,99.58,99.61,99.58,99.59,219400000.0
2007-12-26 16:18:00,99.59,99.62,99.59,99.6,170300000.0
2007-12-26 16:19:00,99.6,99.6,99.58,99.58,331200000.0
2007-12-26 16:20:00,99.58,99.58,99.555,99.57,178600000.0
2007-12-26 16:21:00,99.57,99.57,99.545,99.56,59100000.0
2007-12-26 16:22:00,99.56,99.56,99.56,99.56,50400000.0
2007-12-26 16:23:00,99.56,99.57,99.55,99.55,209600000.0
2007-12-26 16:24:00,99.55,99.55,99.52,99.52,187200000.0
2007-12-26 16:25:00,99.52,99.55,99.51,99.53,430200000.0
2007-12-26 16:26:00,99.53,99.53,99.48,99.495,353000000.0
2007-12-26 16:27:00,99.495,99.52,99.475,99.51,444600002.0
2007-12-26 16:28:00,99.51,99.58,99.51,99.57,292200000.0
2007-12-26 16:29:00,99.57,99.57,99.54,99.56,271000000.0
2007-12-26 16:30:00,99.56,99.56,99.54,99.54,263200000.0
2007-12-26 16:31:00,99.54,99.55,99.53,99.55,216000000.0
2007-12-26 16:32:00,99.55,99.56,99.53,99.54,184200000.0
2007-12-26 16:33:00,99.54,99.56,99.53,99.54,218600000.0
2007-12-26 16:34:00,99.55,99.55,99.53,99.54,350400000.0
2007-12-26 16:35:00,99.54,99.55,99.53,99.53,178000000.0
2007-12-26 16:36:00,99.53,99.56,99.52,99.54,344100000.0
2007-12-26 16:37:00,99.54,99.54,99.52,99.52,219900000.0
2007-12-26 16:38:00,99.52,99.58,99.52,99.57,347499997.0
2007-12-26 16:39:00,99.56,99.57,99.55,99.56,234400000.0
2007-12-26 16:40:00,99.56,99.56,99.54,99.54,32000000.0
2007-12-26 16:41:00,99.54,99.56,99.54,99.56,51000000.0
2007-12-26 16:42:00,99.56,99.56,99.55,99.56,151200000.0
2007-12-26 16:43:00,99.56,99.57,99.54,99.545,112400000.0
2007-12-26 16:44:00,99.545,99.57,99.54,99.56,361600000.0
2007-12-26 16:45:00,99.56,99.6,99.55,99.57,377100000.0
2007-12-26 16:46:00,99.57,99.61,99.57,99.61,323200000.0
2007-12-26 16:47:00,99.61,99.64,99.6,99.64,309600000.0
2007-12-26 16:48:00,99.63,99.65,99.62,99.64,205700000.0
2007-12-26 16:49:00,99.63,99.64,99.61,99.625,233800001.0
2007-12-26 16:50:00,99.64,99.64,99.62,99.64,133600000.0
2007-12-26 16:51:00,99.64,99.65,99.62,99.63,364200000.0
2007-12-26 16:52:00,99.63,99.63,99.61,99.615,367000000.0
2007-12-26 16:53:00,99.615,99.63,99.615,99.63,36800000.0
2007-12-26 16:54:00,99.63,99.66,99.62,99.63,143200000.0
2007-12-26 16:55:00,99.64,99.65,99.62,99.63,168800000.0
2007-12-26 16:56:00,99.64,99.66,99.6,99.62,370400000.0
2007-12-26 16:57:00,99.62,99.66,99.61,99.63,415900000.0
2007-12-26 16:58:00,99.63,99.69,99.62,99.69,1052899994.0
2007-12-26 16:59:00,99.69,99.72,99.66,99.69,674800000.0
2007-12-26 17:00:00,99.69,99.72,99.67,99.7,577300000.0
2007-12-26 17:01:00,99.7,99.71,99.65,99.68,292000000.0
2007-12-26 17:02:00,99.68,99.68,99.65,99.67,249600000.0
2007-12-26 17:03:00,99.67,99.68,99.66,99.67,313500000.0
2007-12-26 17:04:00,99.67,99.67,99.645,99.66,227800000.0
2007-12-26 17:05:00,99.66,99.66,99.61,99.62,234400000.0
2007-12-26 17:06:00,99.62,99.63,99.57,99.6,623900002.0
2007-12-26 17:07:00,99.59,99.62,99.58,99.61,244000000.0
2007-12-26 17:08:00,99.61,99.63,99.6,99.63,70400000.0
2007-12-26 17:09:00,99.62,99.66,99.61,99.65,307000000.0
2007-12-26 17:10:00,99.65,99.69,99.65,99.68,64800000.0
2007-12-26 17:11:00,99.665,99.7,99.66,99.67,264600000.0
2007-12-26 17:12:00,99.67,99.67,99.64,99.655,322500000.0
2007-12-26 17:13:00,99.655,99.66,99.62,99.625,300000000.0
2007-12-26 17:14:00,99.625,99.64,99.62,99.63,280000000.0
2007-12-26 17:15:00,99.63,99.635,99.62,99.63,198400000.0
2007-12-26 17:16:00,99.63,99.64,99.62,99.62,270400002.0
2007-12-26 17:17:00,99.62,99.62,99.59,99.6,243900000.0
2007-12-26 17:18:00,99.6,99.6,99.56,99.57,352800000.0
2007-12-26 17:19:00,99.58,99.59,99.57,99.58,80000000.0
2007-12-26 17:20:00,99.58,99.6,99.55,99.6,380000000.0
2007-12-26 17:21:00,99.6,99.62,99.585,99.6,141900000.0
2007-12-26 17:22:00,99.585,99.61,99.58,99.59,229400000.0
2007-12-26 17:23:00,99.6,99.61,99.55,99.58,458099999.0
2007-12-26 17:24:00,99.59,99.59,99.575,99.58,122600000.0
2007-12-26 17:25:00,99.58,99.61,99.57,99.58,437800000.0
2007-12-26 17:26:00,99.58,99.6,99.555,99.59,326400000.0
2007-12-26 17:27:00,99.59,99.6,99.57,99.59,565600000.0
2007-12-26 17:28:00,99.59,99.62,99.59,99.6,390300000.0
2007-12-26 17:29:00,99.595,99.6,99.54,99.58,437300000.0
2007-12-26 17:30:00,99.58,99.6,99.58,99.59,165200000.0
2007-12-26 17:31:00,99.575,99.61,99.575,99.61,300800000.0
2007-12-26 17:32:00,99.61,99.62,99.6,99.62,370400000.0
2007-12-26 17:33:00,99.62,99.62,99.6,99.61,119600000.0
2007-12-26 17:34:00,99.62,99.62,99.61,99.61,129900000.0
2007-12-26 17:35:00,99.61,99.61,99.59,99.61,155200000.0
2007-12-26 17:36:00,99.61,99.62,99.6,99.61,176800000.0
2007-12-26 17:37:00,99.61,99.63,99.61,99.62,230400000.0
2007-12-26 17:38:00,99.62,99.64,99.62,99.62,280000000.0
2007-12-26 17:39:00,99.62,99.62,99.59,99.59,285600000.0
2007-12-26 17:40:00,99.59,99.62,99.59,99.6,185600000.0
2007-12-26 17:41:00,99.6,99.61,99.58,99.59,556400000.0
2007-12-26 17:42:00,99.58,99.59,99.56,99.56,311000000.0
2007-12-26 17:43:00,99.56,99.58,99.56,99.58,73600000.0
2007-12-26 17:44:00,99.58,99.59,99.58,99.59,205400000.0
2007-12-26 17:45:00,99.535,99.59,99.535,99.57,141100000.0
2007-12-26 17:46:00,99.57,99.58,99.57,99.58,171200000.0
2007-12-26 17:47:00,99.555,99.58,99.555,99.58,35200000.0
2007-12-26 17:48:00,99.56,99.58,99.56,99.58,97800000.0
2007-12-26 17:49:00,99.58,99.59,99.58,99.58,116800000.0
2007-12-26 17:50:00,99.58,99.59,99.58,99.59,123200000.0
2007-12-26 17:51:00,99.59,99.59,99.58,99.58,112800000.0
2007-12-26 17:52:00,99.58,99.6,99.58,99.59,224800000.0
2007-12-26 17:53:00,99.59,99.61,99.59,99.6,247200000.0
2007-12-26 17:54:00,99.6,99.62,99.6,99.61,185100000.0
2007-12-26 17:55:00,99.61,99.61,99.58,99.585,314100002.0
2007-12-26 17:56:00,99.59,99.6,99.585,99.6,143200000.0
2007-12-26 17:57:00,99.6,99.6,99.57,99.57,297200002.0
2007-12-26 17:58:00,99.57,99.59,99.56,99.57,508500004.0
2007-12-26 17:59:00,99.57,99.65,99.56,99.64,1018900001.0
2007-12-26 18:00:00,99.65,99.65,99.615,99.64,518300000.0
2007-12-26 18:01:00,99.63,99.645,99.62,99.63,519700000.0
2007-12-26 18:02:00,99.62,99.63,99.61,99.615,328400000.0
2007-12-26 18:03:00,99.62,99.63,99.61,99.63,114700000.0
2007-12-26 18:04:00,99.63,99.64,99.625,99.63,304300000.0
2007-12-26 18:05:00,99.63,99.63,99.63,99.63,12800000.0
2007-12-26 18:06:00,99.63,99.63,99.61,99.62,263300000.0
2007-12-26 18:07:00,99.62,99.66,99.61,99.65,319200000.0
2007-12-26 18:08:00,99.65,99.65,99.64,99.64,162900000.0
2007-12-26 18:09:00,99.64,99.66,99.64,99.65,210500000.0
2007-12-26 18:10:00,99.65,99.66,99.65,99.66,338400000.0
2007-12-26 18:11:00,99.66,99.68,99.64,99.64,680800000.0
2007-12-26 18:12:00,99.64,99.65,99.64,99.64,146400000.0
2007-12-26 18:13:00,99.64,99.64,99.63,99.64,303200000.0
2007-12-26 18:14:00,99.64,99.64,99.625,99.64,180000000.0
2007-12-26 18:15:00,99.64,99.64,99.63,99.63,170400000.0
2007-12-26 18:16:00,99.63,99.64,99.62,99.62,191300000.0
2007-12-26 18:17:00,99.62,99.63,99.61,99.63,613799999.0
2007-12-26 18:18:00,99.63,99.63,99.61,99.62,180000000.0
2007-12-26 18:19:00,99.62,99.63,99.61,99.62,321600000.0
2007-12-26 18:20:00,99.62,99.63,99.62,99.63,123700000.0
2007-12-26 18:21:00,99.62,99.62,99.585,99.62,38400000.0
2007-12-26 18:22:00,99.62,99.64,99.61,99.63,436000000.0
2007-12-26 18:23:00,99.63,99.64,99.62,99.64,124000000.0
2007-12-26 18:24:00,99.63,99.63,99.61,99.61,276000000.0
2007-12-26 18:25:00,99.61,99.62,99.6,99.61,122600000.0
2007-12-26 18:26:00,99.62,99.63,99.6,99.62,163100000.0
2007-12-26 18:27:00,99.62,99.63,99.61,99.63,176200000.0
2007-12-26 18:28:00,99.63,99.63,99.61,99.63,208000000.0
2007-12-26 18:29:00,99.63,99.63,99.61,99.62,223200000.0
2007-12-26 18:30:00,99.62,99.63,99.58,99.58,510700003.0
2007-12-26 18:31:00,99.58,99.6,99.575,99.58,321900001.0
2007-12-26 18:32:00,99.58,99.59,99.57,99.59,334800000.0
2007-12-26 18:33:00,99.59,99.59,99.58,99.58,173600000.0
2007-12-26 18:34:00,99.58,99.59,99.575,99.59,217600000.0
2007-12-26 18:35:00,99.58,99.59,99.57,99.57,271200005.0
2007-12-26 18:36:00,99.57,99.58,99.56,99.58,222000002.0
2007-12-26 18:37:00,99.59,99.59,99.57,99.58,150400000.0
2007-12-26 18:38:00,99.58,99.59,99.57,99.57,256000000.0
2007-12-26 18:39:00,99.57,99.64,99.57,99.63,330800000.0
2007-12-26 18:40:00,99.63,99.67,99.63,99.66,554200000.0
2007-12-26 18:41:00,99.66,99.67,99.64,99.64,226400000.0
2007-12-26 18:42:00,99.64,99.66,99.63,99.63,165000000.0
2007-12-26 18:43:00,99.65,99.65,99.63,99.65,120400000.0
2007-12-26 18:44:00,99.65,99.65,99.63,99.63,117700000.0
2007-12-26 18:45:00,99.63,99.64,99.62,99.64,165600000.0
2007-12-26 18:46:00,99.64,99.64,99.63,99.63,143600000.0
2007-12-26 18:47:00,99.63,99.66,99.62,99.66,425300000.0
2007-12-26 18:48:00,99.66,99.66,99.62,99.625,393600000.0
2007-12-26 18:49:00,99.625,99.63,99.6,99.61,332200000.0
2007-12-26 18:50:00,99.62,99.64,99.62,99.63,179200000.0
2007-12-26 18:51:00,99.63,99.65,99.62,99.65,226500000.0
2007-12-26 18:52:00,99.65,99.66,99.63,99.635,240500000.0
2007-12-26 18:53:00,99.65,99.66,99.635,99.65,100600000.0
2007-12-26 18:54:00,99.65,99.66,99.62,99.64,266000000.0
2007-12-26 18:55:00,99.59,99.64,99.59,99.64,69550000.0
2007-12-26 18:56:00,99.64,99.65,99.64,99.65,73600000.0
2007-12-26 18:57:00,99.65,99.65,99.65,99.65,24000000.0
2007-12-26 18:58:00,99.63,99.65,99.63,99.63,208600000.0
2007-12-26 18:59:00,99.63,99.63,99.61,99.62,163500000.0
2007-12-26 19:00:00,99.62,99.64,99.615,99.63,132800000.0
2007-12-26 19:01:00,99.63,99.67,99.63,99.67,172000000.0
2007-12-26 19:02:00,99.69,99.69,99.66,99.66,166400000.0
2007-12-26 19:03:00,99.67,99.67,99.65,99.67,38400000.0
2007-12-26 19:04:00,99.67,99.67,99.66,99.66,48000000.0
2007-12-26 19:05:00,99.64,99.67,99.64,99.67,57600000.0
2007-12-26 19:06:00,99.67,99.67,99.645,99.645,53600000.0
2007-12-26 19:07:00,99.66,99.66,99.64,99.64,82600000.0
2007-12-26 19:08:00,99.65,99.66,99.64,99.64,78400000.0
2007-12-26 19:09:00,99.64,99.65,99.63,99.63,120800000.0
2007-12-26 19:10:00,99.63,99.63,99.59,99.61,321000000.0
2007-12-26 19:11:00,99.61,99.62,99.6,99.62,230400000.0
2007-12-26 19:12:00,99.62,99.62,99.58,99.62,276200000.0
2007-12-26 19:13:00,99.62,99.63,99.62,99.63,84000000.0
2007-12-26 19:14:00,99.64,99.66,99.64,99.65,386600000.0
2007-12-26 19:15:00,99.65,99.66,99.64,99.65,345399999.0
2007-12-26 19:16:00,99.65,99.67,99.65,99.67,104000000.0
2007-12-26 19:17:00,99.67,99.67,99.66,99.67,277600000.0
2007-12-26 19:18:00,99.67,99.68,99.655,99.68,198400000.0
2007-12-26 19:19:00,99.68,99.68,99.665,99.665,110100000.0
2007-12-26 19:20:00,99.67,99.68,99.66,99.68,68400000.0
2007-12-26 19:21:00,99.68,99.68,99.66,99.67,99200000.0
2007-12-26 19:22:00,99.67,99.68,99.66,99.68,68600000.0
2007-12-26 19:23:00,99.67,99.68,99.67,99.68,12000000.0
2007-12-26 19:24:00,99.68,99.7,99.68,99.68,185600000.0
2007-12-26 19:25:00,99.68,99.69,99.67,99.67,92800000.0
2007-12-26 19:26:00,99.67,99.67,99.66,99.66,96000000.0
2007-12-26 19:27:00,99.66,99.69,99.66,99.67,314400000.0
2007-12-26 19:28:00,99.67,99.67,99.65,99.65,179200000.0
2007-12-26 19:29:00,99.66,99.67,99.65,99.67,65500000.0
2007-12-26 19:30:00,99.67,99.68,99.655,99.68,206400000.0
2007-12-26 19:31:00,99.68,99.68,99.66,99.67,244000000.0
2007-12-26 19:32:00,99.67,99.68,99.64,99.65,143800000.0
2007-12-26 19:33:00,99.65,99.65,99.635,99.64,42400000.0
2007-12-26 19:34:00,99.64,99.66,99.64,99.65,78400000.0
2007-12-26 19:35:00,99.66,99.67,99.64,99.65,248800000.0
2007-12-26 19:36:00,99.65,99.66,99.65,99.65,85600000.0
2007-12-26 19:37:00,99.65,99.65,99.64,99.65,139200000.0
2007-12-26 19:38:00,99.635,99.66,99.635,99.65,54300000.0
2007-12-26 19:39:00,99.67,99.68,99.655,99.655,113600000.0
2007-12-26 19:40:00,99.67,99.67,99.65,99.66,14400000.0
2007-12-26 19:41:00,99.66,99.69,99.655,99.69,98100000.0
2007-12-26 19:42:00,99.69,99.7,99.67,99.68,253600000.0
2007-12-26 19:43:00,99.68,99.7,99.68,99.69,229600000.0
2007-12-26 19:44:00,99.69,99.71,99.68,99.69,185600000.0
2007-12-26 19:45:00,99.69,99.7,99.69,99.69,61600000.0
2007-12-26 19:46:00,99.69,99.7,99.675,99.7,52000000.0
2007-12-26 19:47:00,99.7,99.71,99.67,99.67,103200000.0
2007-12-26 19:48:00,99.67,99.7,99.67,99.69,229600000.0
2007-12-26 19:49:00,99.69,99.7,99.69,99.7,90400000.0
2007-12-26 19:50:00,99.685,99.71,99.685,99.71,191100000.0
2007-12-26 19:51:00,99.72,99.72,99.68,99.69,367200000.0
2007-12-26 19:52:00,99.69,99.72,99.69,99.7,319200000.0
2007-12-26 19:53:00,99.7,99.72,99.69,99.71,184800000.0
2007-12-26 19:54:00,99.71,99.73,99.71,99.72,113600000.0
2007-12-26 19:55:00,99.7,99.73,99.7,99.71,169600000.0
2007-12-26 19:56:00,99.71,99.74,99.71,99.72,273300000.0
2007-12-26 19:57:00,99.72,99.73,99.7,99.7,158800000.0
2007-12-26 19:58:00,99.7,99.7,99.68,99.69,207900000.0
2007-12-26 19:59:00,99.7,99.72,99.69,99.7,222500000.0
2007-12-26 20:00:00,99.7,99.71,99.69,99.71,247100000.0
2007-12-26 20:01:00,99.71,99.71,99.7,99.71,37900000.0
2007-12-26 20:02:00,99.71,99.72,99.69,99.72,62400000.0
2007-12-26 20:03:00,99.73,99.73,99.72,99.73,34400000.0
2007-12-26 20:04:00,99.73,99.75,99.72,99.74,151700000.0
2007-12-26 20:05:00,99.74,99.74,99.73,99.74,78400000.0
2007-12-26 20:06:00,99.74,99.76,99.72,99.76,67200000.0
2007-12-26 20:07:00,99.76,99.77,99.73,99.73,65600000.0
2007-12-26 20:08:00,99.73,99.75,99.73,99.74,55200000.0
2007-12-26 20:09:00,99.75,99.75,99.75,99.75,8000000.0
2007-12-26 20:10:00,99.75,99.76,99.74,99.74,17600000.0
2007-12-26 20:11:00,99.76,99.76,99.73,99.735,40800000.0
2007-12-26 20:12:00,99.76,99.76,99.735,99.76,26400000.0
2007-12-26 20:13:00,99.76,99.78,99.74,99.74,389599999.0
2007-12-26 20:14:00,99.75,99.76,99.74,99.75,493700000.0
2007-12-26 20:15:00,99.75,99.78,99.75,99.76,52800000.0
2007-12-26 20:16:00,99.76,99.77,99.75,99.75,87200000.0
2007-12-26 20:17:00,99.75,99.75,99.73,99.74,173200000.0
2007-12-26 20:18:00,99.74,99.75,99.74,99.74,160800000.0
2007-12-26 20:19:00,99.74,99.76,99.74,99.76,21600000.0
2007-12-26 20:20:00,99.76,99.76,99.735,99.74,195000000.0
2007-12-26 20:21:00,99.75,99.76,99.75,99.76,17600000.0
2007-12-26 20:22:00,99.76,99.77,99.74,99.76,54400001.0
2007-12-26 20:23:00,99.76,99.76,99.69,99.72,384700001.0
2007-12-26 20:24:00,99.72,99.74,99.72,99.74,283200000.0
2007-12-26 20:25:00,99.73,99.73,99.7,99.71,346099999.0
2007-12-26 20:26:00,99.71,99.73,99.71,99.73,192500000.0
2007-12-26 20:27:00,99.73,99.76,99.725,99.74,160600000.0
2007-12-26 20:28:00,99.74,99.74,99.715,99.715,31000000.0
2007-12-26 20:29:00,99.73,99.73,99.72,99.72,77600000.0
2007-12-26 20:30:00,99.72,99.73,99.71,99.73,77600000.0
2007-12-26 20:31:00,99.73,99.74,99.675,99.74,63100000.0
2007-12-26 20:32:00,99.71,99.75,99.71,99.74,33500000.0
2007-12-26 20:33:00,99.74,99.74,99.72,99.74,27200000.0
2007-12-26 20:34:00,99.74,99.74,99.74,99.74,1600000.0
2007-12-26 20:35:00,99.73,99.73,99.72,99.72,6400000.0
2007-12-26 20:36:00,99.72,99.72,99.71,99.72,88000000.0
2007-12-26 20:37:00,99.72,99.72,99.695,99.695,31200000.0
2007-12-26 20:38:00,99.72,99.72,99.695,99.72,85800000.0
2007-12-26 20:39:00,99.72,99.72,99.71,99.71,8000000.0
2007-12-26 20:40:00,99.71,99.73,99.7,99.73,106300000.0
2007-12-26 20:41:00,99.74,99.74,99.71,99.72,71200000.0
2007-12-26 20:42:00,99.73,99.73,99.73,99.73,800000.0
2007-12-26 20:43:00,99.73,99.76,99.73,99.75,36800000.0
2007-12-26 20:44:00,99.74,99.74,99.74,99.74,69600000.0
2007-12-26 20:45:00,99.73,99.74,99.72,99.72,68800000.0
2007-12-26 20:46:00,99.72,99.72,99.71,99.72,136800000.0
2007-12-26 20:47:00,99.72,99.73,99.72,99.72,61600000.0
2007-12-26 20:48:00,99.73,99.76,99.71,99.73,124800000.0
2007-12-26 20:49:00,99.74,99.76,99.73,99.75,50700000.0
2007-12-26 20:50:00,99.74,99.76,99.73,99.73,40000000.0
2007-12-26 20:51:00,99.75,99.77,99.73,99.76,51200000.0
2007-12-26 20:52:00,99.77,99.77,99.76,99.77,4000000.0
2007-12-26 20:53:00,99.73,99.77,99.73,99.76,16800000.0
2007-12-26 20:54:00,99.77,99.79,99.76,99.76,43200000.0
2007-12-26 20:55:00,99.76,99.77,99.75,99.76,21600000.0
2007-12-26 20:56:00,99.745,99.745,99.745,99.745,4000000.0
2007-12-26 20:57:00,99.76,99.77,99.75,99.76,99600000.0
2007-12-26 20:58:00,99.76,99.78,99.75,99.75,179700000.0
2007-12-26 20:59:00,99.77,99.78,99.76,99.76,27200000.0
2007-12-26 21:00:00,99.75,99.78,99.75,99.77,13200000.0
2007-12-26 21:01:00,99.75,99.75,99.745,99.745,32000000.0
2007-12-26 21:02:00,99.745,99.79,99.745,99.77,15200000.0
2007-12-26 21:03:00,99.77,99.77,99.75,99.75,65700000.0
2007-12-26 21:04:00,99.76,99.76,99.75,99.75,106400000.0
2007-12-26 21:05:00,99.75,99.75,99.74,99.74,24000000.0
2007-12-26 21:06:00,99.73,99.74,99.73,99.74,28000000.0
2007-12-26 21:07:00,99.74,99.75,99.74,99.75,85600000.0
2007-12-26 21:08:00,99.75,99.75,99.73,99.75,48800000.0
2007-12-26 21:09:00,99.75,99.75,99.74,99.74,29600000.0
2007-12-26 21:10:00,99.75,99.76,99.74,99.74,84800000.0
2007-12-26 21:11:00,99.75,99.77,99.75,99.77,9600000.0
2007-12-26 21:12:00,99.77,99.77,99.75,99.75,26400000.0
2007-12-26 21:13:00,99.75,99.76,99.75,99.76,36000000.0
2007-12-26 21:14:00,99.76,99.76,99.75,99.75,48800000.0
2007-12-26 21:15:00,99.74,99.75,99.74,99.74,109600000.0
2007-12-26 21:16:00,99.74,99.76,99.74,99.76,97600000.0
2007-12-26 21:17:00,99.76,99.76,99.73,99.73,85500000.0
2007-12-26 21:18:00,99.73,99.75,99.73,99.75,88300000.0
2007-12-26 21:19:00,99.76,99.76,99.75,99.76,54400000.0
2007-12-26 21:20:00,99.76,99.76,99.74,99.75,78400000.0
2007-12-26 21:21:00,99.75,99.76,99.75,99.76,34400000.0
2007-12-26 21:22:00,99.76,99.77,99.76,99.77,53600000.0
2007-12-26 21:23:00,99.765,99.78,99.76,99.77,153600000.0
2007-12-26 21:24:00,99.77,99.78,99.77,99.77,79200000.0
2007-12-26 21:25:00,99.77,99.78,99.75,99.77,148800000.0
2007-12-26 21:26:00,99.77,99.77,99.75,99.76,104800000.0
2007-12-26 21:27:00,99.76,99.76,99.76,99.76,40900000.0
2007-12-26 21:28:00,99.745,99.78,99.745,99.78,346400001.0
2007-12-26 21:29:00,99.78,99.8,99.78,99.8,72000000.0
2007-12-26 21:30:00,99.79,99.83,99.78,99.81,212800000.0
2007-12-26 21:31:00,99.81,99.83,99.78,99.81,142400000.0
2007-12-26 21:32:00,99.8,99.83,99.79,99.79,67200000.0
2007-12-26 21:33:00,99.8,99.82,99.785,99.79,46600000.0
2007-12-26 21:34:00,99.8,99.82,99.8,99.82,23800000.0
2007-12-26 21:35:00,99.82,99.82,99.82,99.82,5600000.0
2007-12-26 21:36:00,99.82,99.82,99.8,99.81,22400000.0
2007-12-26 21:37:00,99.81,99.81,99.8,99.81,20000000.0
2007-12-26 21:38:00,99.81,99.81,99.78,99.79,169500000.0
2007-12-26 21:39:00,99.79,99.8,99.79,99.79,33600000.0
2007-12-26 21:40:00,99.8,99.81,99.8,99.81,12000000.0
2007-12-26 21:41:00,99.81,99.81,99.79,99.79,70400000.0
2007-12-26 21:42:00,99.79,99.79,99.77,99.78,161700000.0
2007-12-26 21:43:00,99.78,99.78,99.77,99.78,34000000.0
2007-12-26 21:44:00,99.78,99.78,99.77,99.77,65600000.0
2007-12-26 21:45:00,99.77,99.78,99.77,99.78,59200000.0
2007-12-26 21:46:00,99.78,99.78,99.76,99.76,194400000.0
2007-12-26 21:47:00,99.76,99.76,99.75,99.75,128000000.0
2007-12-26 21:48:00,99.75,99.75,99.75,99.75,68800000.0
2007-12-26 21:49:00,99.75,99.76,99.74,99.75,94600000.0
2007-12-26 21:50:00,99.75,99.82,99.75,99.82,126400000.0
2007-12-26 21:51:00,99.82,99.84,99.82,99.825,528800000.0
2007-12-26 21:52:00,99.82,99.82,99.8,99.8,300800000.0
2007-12-26 21:53:00,99.82,99.82,99.79,99.81,482100000.0
2007-12-26 21:54:00,99.81,99.82,99.81,99.81,124000000.0
2007-12-26 21:55:00,99.81,99.84,99.81,99.83,128000000.0
2007-12-26 21:56:00,99.83,99.86,99.83,99.85,439200000.0
2007-12-26 21:57:00,99.85,99.85,99.795,99.81,361200000.0
2007-12-26 21:58:00,99.81,99.81,99.79,99.81,157600000.0
2007-12-26 21:59:00,99.81,99.82,99.77,99.77,180800000.0
2007-12-26 22:00:00,99.78,99.81,99.78,99.8,298199999.0
2007-12-26 22:01:00,99.8,99.8,99.785,99.79,198400000.0
2007-12-26 22:02:00,99.79,99.8,99.79,99.8,48000000.0
2007-12-26 22:03:00,99.8,99.81,99.795,99.795,160000000.0
2007-12-26 22:04:00,99.79,99.81,99.78,99.81,294300000.0
2007-12-26 22:05:00,99.81,99.82,99.785,99.785,53000000.0
2007-12-26 22:06:00,99.785,99.8,99.785,99.8,77600000.0
2007-12-26 22:07:00,99.8,99.8,99.79,99.8,55200000.0
2007-12-26 22:08:00,99.8,99.8,99.78,99.79,70800000.0
2007-12-26 22:09:00,99.79,99.81,99.79,99.79,152500000.0
2007-12-26 22:10:00,99.79,99.79,99.79,99.79,50400000.0
2007-12-26 22:11:00,99.79,99.8,99.78,99.8,74400000.0
2007-12-26 22:12:00,99.8,99.8,99.8,99.8,22400000.0
2007-12-26 22:13:00,99.8,99.8,99.77,99.78,66400000.0
2007-12-26 22:14:00,99.78,99.8,99.78,99.8,18400000.0
2007-12-26 22:15:00,99.8,99.8,99.8,99.8,1600000.0
2007-12-26 22:16:00,99.79,99.79,99.79,99.79,5600000.0
2007-12-26 22:17:00,99.764,99.764,99.73,99.759,3500000.0
2007-12-26 22:18:00,99.77,99.8,99.77,99.78,110400000.0
2007-12-26 22:19:00,99.78,99.78,99.78,99.78,3200000.0
2007-12-26 22:20:00,99.763,99.763,99.753,99.763,3600000.0
2007-12-26 22:21:00,99.78,99.79,99.78,99.79,131200000.0
2007-12-26 22:22:00,99.79,99.8,99.79,99.8,20000000.0
2007-12-26 22:23:00,99.8,99.8,99.8,99.8,12000000.0
2007-12-26 22:24:00,99.8,99.82,99.8,99.82,7200000.0
2007-12-26 22:25:00,99.805,99.82,99.805,99.81,16800000.0
2007-12-26 22:26:00,99.81,99.81,99.8,99.81,42500000.0
2007-12-26 22:27:00,99.81,99.81,99.8,99.8,47200000.0
2007-12-26 22:28:00,99.8,99.8,99.785,99.79,31200000.0
2007-12-26 22:29:00,99.79,99.81,99.79,99.81,56000000.0
2007-12-26 22:30:00,99.81,99.81,99.81,99.81,7200000.0
2007-12-26 22:31:00,99.79,99.81,99.79,99.8,20000000.0
2007-12-26 22:32:00,99.79,99.79,99.79,99.79,4000000.0
2007-12-26 22:33:00,99.8,99.82,99.8,99.82,18400000.0
2007-12-26 22:34:00,99.805,99.85,99.805,99.84,35200000.0
2007-12-26 22:35:00,99.83,99.83,99.83,99.83,10400000.0
2007-12-26 22:36:00,99.83,99.84,99.83,99.83,29600000.0
2007-12-26 22:37:00,99.83,99.83,99.82,99.82,73600000.0
2007-12-26 22:38:00,99.82,99.82,99.81,99.81,10400000.0
2007-12-26 22:39:00,99.81,99.82,99.81,99.82,17600000.0
2007-12-26 22:40:00,99.82,99.82,99.81,99.82,196900000.0
2007-12-26 22:41:00,99.82,99.87,99.82,99.84,417199996.0
2007-12-26 22:42:00,99.84,99.86,99.84,99.84,209899999.0
2007-12-26 22:43:00,99.84,99.88,99.83,99.85,272800000.0
2007-12-26 22:44:00,99.85,99.85,99.85,99.85,31200000.0
2007-12-26 22:45:00,99.85,99.88,99.85,99.87,115200000.0
2007-12-26 22:46:00,99.87,99.87,99.85,99.86,321599999.0
2007-12-26 22:47:00,99.85,99.87,99.84,99.87,559199993.0
2007-12-26 22:48:00,99.87,99.88,99.86,99.86,196999998.0
2007-12-26 22:49:00,99.86,99.92,99.86,99.9,49500000.0
2007-12-26 22:50:00,99.9,99.93,99.9,99.92,52800000.0
2007-12-26 22:51:00,99.92,99.92,99.88,99.9,306899995.0
2007-12-26 22:52:00,99.9,99.91,99.88,99.89,484899990.0
2007-12-26 22:53:00,99.88,99.9,99.87,99.89,306199992.0
2007-12-26 22:54:00,99.89,99.9,99.88,99.88,136800000.0
2007-12-26 22:55:00,99.89,99.92,99.88,99.905,669299995.0
2007-12-26 22:56:00,99.91,99.91,99.89,99.89,178100000.0
2007-12-26 22:57:00,99.89,99.9,99.87,99.87,125599999.0
2007-12-26 22:58:00,99.88,99.88,99.85,99.86,550499994.0
2007-12-26 22:59:00,99.865,99.87,99.83,99.84,542499991.0
2007-12-26 23:00:00,99.85,99.86,99.84,99.84,151200000.0
2007-12-26 23:01:00,99.84,99.84,99.84,99.84,55300000.0
2007-12-26 23:02:00,99.84,99.84,99.83,99.83,140700000.0
2007-12-26 23:03:00,99.83,99.84,99.83,99.83,107600000.0
2007-12-26 23:04:00,99.83,99.85,99.82,99.83,380000000.0
2007-12-26 23:05:00,99.83,99.85,99.83,99.84,297100000.0
2007-12-26 23:06:00,99.84,99.84,99.78,99.795,578900000.0
2007-12-26 23:07:00,99.795,99.82,99.78,99.815,455400000.0
2007-12-26 23:08:00,99.815,99.835,99.815,99.83,82400000.0
2007-12-26 23:09:00,99.83,99.83,99.825,99.83,41600000.0
2007-12-26 23:10:00,99.83,99.85,99.82,99.83,257200000.0
2007-12-26 23:11:00,99.83,99.85,99.83,99.85,62200000.0
2007-12-26 23:12:00,99.845,99.845,99.83,99.83,110800000.0
2007-12-26 23:13:00,99.83,99.84,99.82,99.83,168700000.0
2007-12-26 23:14:00,99.83,99.84,99.83,99.835,48600000.0
2007-12-26 23:15:00,99.835,99.84,99.83,99.83,154800000.0
2007-12-26 23:16:00,99.82,99.825,99.82,99.82,50000000.0
2007-12-26 23:17:00,99.82,99.84,99.81,99.82,196200000.0
2007-12-26 23:18:00,99.82,99.83,99.81,99.83,233900000.0
2007-12-26 23:19:00,99.825,99.85,99.825,99.85,130700000.0
2007-12-26 23:20:00,99.855,99.855,99.85,99.85,48600000.0
2007-12-26 23:21:00,99.86,99.86,99.85,99.85,50400000.0
2007-12-26 23:22:00,99.85,99.855,99.845,99.85,44800000.0
2007-12-26 23:23:00,99.85,99.85,99.84,99.85,17900000.0
2007-12-26 23:24:00,99.84,99.84,99.83,99.83,21400000.0
2007-12-26 23:25:00,99.84,99.84,99.84,99.84,9900000.0
2007-12-26 23:26:00,99.85,99.85,99.84,99.84,125600000.0
2007-12-26 23:27:00,99.84,99.84,99.83,99.83,108300000.0
2007-12-26 23:28:00,99.83,99.84,99.82,99.84,173600000.0
2007-12-26 23:29:00,99.84,99.865,99.84,99.84,243300000.0
2007-12-26 23:30:00,99.85,99.85,99.825,99.85,68000000.0
2007-12-26 23:31:00,99.85,99.86,99.825,99.85,85300000.0
2007-12-26 23:32:00,99.85,99.875,99.85,99.85,139500000.0
2007-12-26 23:33:00,99.85,99.86,99.85,99.85,12000000.0
2007-12-26 23:34:00,99.85,99.87,99.85,99.86,123200000.0
2007-12-26 23:35:00,99.86,99.89,99.86,99.87,370800000.0
2007-12-26 23:36:00,99.88,99.9,99.87,99.9,67800000.0
2007-12-26 23:37:00,99.88,99.94,99.88,99.94,218200000.0
2007-12-26 23:38:00,99.935,99.95,99.935,99.95,33600000.0
2007-12-26 23:39:00,99.95,99.95,99.93,99.93,72800000.0
2007-12-26 23:40:00,99.93,99.94,99.88,99.905,417600000.0
2007-12-26 23:41:00,99.9,99.91,99.89,99.9,196000000.0
2007-12-26 23:42:00,99.9,99.91,99.89,99.9,175200000.0
2007-12-26 23:43:00,99.9,99.9,99.88,99.9,169600000.0
2007-12-26 23:44:00,99.9,99.9,99.89,99.9,76000000.0
2007-12-26 23:45:00,99.9,99.9,99.875,99.88,72000000.0
2007-12-26 23:46:00,99.9,99.92,99.87,99.88,185900000.0
2007-12-26 23:47:00,99.885,99.92,99.885,99.9,96000000.0
2007-12-26 23:48:00,99.91,99.93,99.91,99.91,41700000.0
2007-12-26 23:49:00,99.91,99.93,99.895,99.91,173100000.0
2007-12-26 23:50:00,99.91,99.91,99.89,99.91,160000000.0
2007-12-26 23:51:00,99.91,99.91,99.9,99.9,66200000.0
2007-12-26 23:52:00,99.9,99.9,99.86,99.87,46000000.0
2007-12-26 23:53:00,99.87,99.885,99.87,99.885,76000000.0
2007-12-26 23:54:00,99.885,99.93,99.88,99.88,105100000.0
2007-12-26 23:55:00,99.88,99.9,99.85,99.89,148300000.0
2007-12-26 23:56:00,99.88,99.9,99.88,99.89,47600000.0
2007-12-26 23:57:00,99.887,99.901,99.877,99.88,8500000.0
2007-12-26 23:58:00,99.9,99.91,99.9,99.91,4000000.0
2007-12-26 23:59:00,99.91,99.91,99.89,99.91,24700000.0
2007-12-27 00:00:00,99.91,99.91,99.9,99.91,41200000.0
2007-12-27 00:01:00,99.91,99.91,99.78,99.79,231300000.0
2007-12-27 00:02:00,99.79,99.8,99.78,99.8,485100000.0
2007-12-27 00:03:00,99.8,99.8,99.78,99.8,220700000.0
2007-12-27 00:04:00,99.8,99.8,99.78,99.8,209900000.0
2007-12-27 00:05:00,99.8,99.8,99.78,99.8,95200000.0
2007-12-27 00:06:00,99.8,99.8,99.72,99.76,261600000.0
2007-12-27 00:07:00,99.76,99.76,99.75,99.75,352300000.0
2007-12-27 00:08:00,99.76,99.78,99.76,99.77,212100000.0
2007-12-27 00:09:00,99.77,99.8,99.77,99.8,98400000.0
2007-12-27 00:10:00,99.8,99.8,99.71,99.77,510700000.0
2007-12-27 00:11:00,99.77,99.78,99.76,99.76,224000000.0
2007-12-27 00:12:00,99.8,99.8,99.73,99.76,35500000.0
2007-12-27 00:13:00,99.76,99.76,99.73,99.73,66400000.0
2007-12-27 00:14:00,99.73,99.77,99.73,99.76,30500000.0
2007-12-27 00:15:00,99.77,99.79,99.77,99.78,42800000.0
2007-12-27 00:16:00,99.78,99.82,99.77,99.78,69000000.0
2007-12-27 00:17:00,99.78,99.8,99.78,99.8,57900000.0
2007-12-27 00:18:00,99.8,99.8,99.8,99.8,29500000.0
2007-12-27 00:19:00,99.8,99.8,99.8,99.8,4000000.0
2007-12-27 00:20:00,99.8,99.8,99.8,99.8,500000.0
2007-12-27 00:21:00,99.8,99.81,99.77,99.77,10500000.0
2007-12-27 00:22:00,99.77,99.77,99.77,99.77,1500000.0
2007-12-27 00:23:00,99.74,99.78,99.74,99.77,117500000.0
2007-12-27 00:24:00,99.78,99.8,99.78,99.8,12900000.0
2007-12-27 00:25:00,99.8,99.81,99.78,99.81,12100000.0
2007-12-27 00:26:00,99.8,99.81,99.8,99.8,13200000.0
2007-12-27 00:27:00,99.782,99.795,99.764,99.785,40800000.0
2007-12-27 00:28:00,99.76,99.78,99.75,99.78,21800000.0
2007-12-27 00:29:00,99.78,99.78,99.78,99.78,8400000.0
2007-12-27 00:30:00,99.78,99.81,99.78,99.81,29200000.0
2007-12-27 00:31:00,99.81,99.81,99.78,99.78,12500000.0
2007-12-27 00:32:00,99.78,99.79,99.78,99.78,19500000.0
2007-12-27 00:33:00,99.79,99.8,99.79,99.79,27900000.0
2007-12-27 00:34:00,99.81,99.82,99.78,99.81,48800000.0
2007-12-27 00:35:00,99.81,99.81,99.78,99.78,64000000.0
2007-12-27 00:36:00,99.79,99.81,99.79,99.81,53800000.0
2007-12-27 00:37:00,99.82,99.82,99.8,99.81,33900000.0
2007-12-27 00:38:00,99.81,99.82,99.81,99.82,12500000.0
2007-12-27 00:39:00,99.81,99.81,99.81,99.81,9300000.0
2007-12-27 00:40:00,99.81,99.81,99.81,99.81,13200000.0
2007-12-27 00:41:00,99.81,99.81,99.8,99.81,13400000.0
2007-12-27 00:42:00,99.81,99.81,99.81,99.81,500000.0
2007-12-27 00:43:00,99.795,99.795,99.781,99.787,2700000.0
2007-12-27 00:44:00,99.82,99.84,99.81,99.82,27300000.0
2007-12-27 00:45:00,99.82,99.82,99.82,99.82,3000000.0
2007-12-27 00:46:00,99.82,99.84,99.82,99.84,56900000.0
2007-12-27 00:47:00,99.84,99.9,99.82,99.82,70000000.0
2007-12-27 00:48:00,99.82,99.82,99.81,99.81,22300000.0
2007-12-27 00:49:00,99.81,99.82,99.81,99.81,8500000.0
2007-12-27 00:50:00,99.81,99.81,99.8,99.8,10800000.0
2007-12-27 00:51:00,99.8,99.81,99.77,99.8,23300000.0
2007-12-27 00:52:00,99.8,99.81,99.8,99.81,27400000.0
2007-12-27 00:53:00,99.8,99.81,99.8,99.81,101300000.0
2007-12-27 00:54:00,99.81,99.81,99.79,99.8,57700000.0
2007-12-27 00:55:00,99.81,99.81,99.81,99.81,1000000.0
2007-12-27 00:56:00,99.81,99.84,99.81,99.84,11500000.0
2007-12-27 00:57:00,99.84,99.84,99.82,99.84,98500000.0
2007-12-27 00:58:00,99.84,99.84,99.8,99.8,66100000.0
2007-12-27 00:59:00,99.8,99.84,99.8,99.83,224400000.0
2007-12-27 01:00:00,99.83,99.83,99.79,99.81,202700000.0
2007-12-27 01:01:00,99.81,99.83,99.8,99.81,166900001.0
2007-12-27 01:02:00,99.81,99.85,99.8,99.85,240600001.0
2007-12-27 01:03:00,99.85,99.85,99.79,99.79,241800001.0
2007-12-27 01:04:00,99.79,99.85,99.79,99.84,91500000.0
2007-12-27 01:05:00,99.84,99.84,99.82,99.82,46000000.0
2007-12-27 01:06:00,99.83,99.86,99.83,99.83,195300000.0
2007-12-27 01:07:00,99.84,99.86,99.83,99.86,26800000.0
2007-12-27 01:08:00,99.81,99.81,99.81,99.81,3200000.0
2007-12-27 01:09:00,99.84,99.865,99.835,99.845,274100000.0
2007-12-27 01:10:00,99.845,99.845,99.815,99.845,207300000.0
2007-12-27 01:11:00,99.835,99.845,99.825,99.835,243000000.0
2007-12-27 01:12:00,99.835,99.835,99.835,99.835,18000000.0
2007-12-27 01:13:00,99.82,99.835,99.82,99.835,600000.0
2007-12-27 01:14:00,99.84,99.84,99.84,99.84,1500000.0
2007-12-27 01:15:00,99.815,99.835,99.815,99.835,21600000.0
2007-12-27 01:16:00,99.835,99.845,99.825,99.845,199100000.0
2007-12-27 01:17:00,99.845,99.845,99.825,99.845,218800000.0
2007-12-27 01:18:00,99.825,99.845,99.825,99.845,28600000.0
2007-12-27 01:19:00,99.845,99.845,99.845,99.845,72000000.0
2007-12-27 01:20:00,99.845,99.85,99.835,99.85,49900000.0
2007-12-27 01:21:00,99.845,99.845,99.835,99.845,190900000.0
2007-12-27 01:22:00,99.85,99.85,99.845,99.845,21000000.0
2007-12-27 01:23:00,99.845,99.845,99.81,99.835,206800000.0
2007-12-27 01:24:00,99.835,99.835,99.815,99.825,51800000.0
2007-12-27 01:25:00,99.825,99.825,99.795,99.825,160100000.0
2007-12-27 01:26:00,99.82,99.825,99.81,99.815,51200000.0
2007-12-27 01:27:00,99.795,99.82,99.795,99.81,6300000.0
2007-12-27 01:28:00,99.795,99.82,99.795,99.815,47200000.0
2007-12-27 01:29:00,99.825,99.825,99.815,99.815,42000000.0
2007-12-27 01:30:00,99.815,99.835,99.815,99.835,49100000.0
2007-12-27 01:31:00,99.825,99.835,99.825,99.825,82500000.0
2007-12-27 01:32:00,99.845,99.865,99.845,99.855,43200000.0
2007-12-27 01:33:00,99.855,99.865,99.845,99.865,13400000.0
2007-12-27 01:34:00,99.835,99.855,99.815,99.845,5100000.0
2007-12-27 01:35:00,99.845,99.855,99.815,99.835,9400000.0
2007-12-27 01:36:00,99.835,99.845,99.835,99.835,6000000.0
2007-12-27 01:37:00,99.835,99.845,99.805,99.845,4800000.0
2007-12-27 01:38:00,99.845,99.845,99.825,99.835,2600000.0
2007-12-27 01:39:00,99.835,99.845,99.795,99.8,11200000.0
2007-12-27 01:40:00,99.795,99.815,99.795,99.81,42100000.0
2007-12-27 01:41:00,99.815,99.845,99.815,99.845,2500000.0
2007-12-27 01:42:00,99.845,99.845,99.805,99.835,7100000.0
2007-12-27 01:43:00,99.835,99.835,99.805,99.81,14800000.0
2007-12-27 01:44:00,99.825,99.835,99.805,99.825,63600000.0
2007-12-27 01:45:00,99.825,99.835,99.825,99.835,20600000.0
2007-12-27 01:46:00,99.84,99.84,99.825,99.825,21100000.0
2007-12-27 01:47:00,99.815,99.825,99.815,99.825,1000000.0
2007-12-27 01:48:00,99.825,99.835,99.825,99.825,44500000.0
2007-12-27 01:49:00,99.825,99.875,99.825,99.875,299600000.0
2007-12-27 01:50:00,99.875,99.895,99.865,99.885,276300000.0
2007-12-27 01:51:00,99.885,99.905,99.885,99.895,38800000.0
2007-12-27 01:52:00,99.895,99.905,99.87,99.875,149900000.0
2007-12-27 01:53:00,99.87,99.885,99.855,99.865,206300000.0
2007-12-27 01:54:00,99.86,99.885,99.86,99.885,94200000.0
2007-12-27 01:55:00,99.875,99.875,99.865,99.865,51400000.0
2007-12-27 01:56:00,99.855,99.855,99.85,99.85,9600000.0
2007-12-27 01:57:00,99.85,99.865,99.85,99.865,12300000.0
2007-12-27 01:58:00,99.865,99.865,99.86,99.865,5100000.0
2007-12-27 01:59:00,99.865,99.865,99.85,99.865,3100000.0
2007-12-27 02:00:00,99.865,99.875,99.855,99.865,76100000.0
2007-12-27 02:01:00,99.865,99.875,99.865,99.875,16700000.0
2007-12-27 02:02:00,99.855,99.875,99.855,99.855,52500000.0
2007-12-27 02:03:00,99.86,99.86,99.845,99.845,8500000.0
2007-12-27 02:04:00,99.845,99.865,99.845,99.865,90200000.0
2007-12-27 02:05:00,99.865,99.895,99.865,99.895,107000000.0
2007-12-27 02:06:00,99.88,99.88,99.875,99.875,8000000.0
2007-12-27 02:07:00,99.88,99.885,99.865,99.875,127900000.0
2007-12-27 02:08:00,99.875,99.875,99.865,99.87,14100000.0
2007-12-27 02:09:00,99.87,99.875,99.87,99.875,16000000.0
2007-12-27 02:10:00,99.875,99.9,99.865,99.885,194100000.0
2007-12-27 02:11:00,99.895,99.895,99.885,99.885,111900000.0
2007-12-27 02:12:00,99.885,99.895,99.88,99.885,60900000.0
2007-12-27 02:13:00,99.885,99.885,99.87,99.875,187500000.0
2007-12-27 02:14:00,99.875,99.885,99.875,99.885,200100000.0
2007-12-27 02:15:00,99.885,99.895,99.88,99.89,274600000.0
2007-12-27 02:16:00,99.885,99.895,99.885,99.885,379300000.0
2007-12-27 02:17:00,99.885,99.885,99.85,99.875,390100000.0
2007-12-27 02:18:00,99.87,99.895,99.87,99.895,87900000.0
2007-12-27 02:19:00,99.895,99.895,99.88,99.885,104700000.0
2007-12-27 02:20:00,99.885,99.905,99.855,99.865,326600000.0
2007-12-27 02:21:00,99.865,99.87,99.86,99.865,51500000.0
2007-12-27 02:22:00,99.875,99.875,99.84,99.865,124200000.0
2007-12-27 02:23:00,99.865,99.875,99.83,99.85,67600000.0
2007-12-27 02:24:00,99.84,99.855,99.84,99.845,309800000.0
2007-12-27 02:25:00,99.845,99.855,99.83,99.84,359100000.0
2007-12-27 02:26:00,99.84,99.855,99.835,99.855,269500000.0
2007-12-27 02:27:00,99.845,99.855,99.835,99.855,163100000.0
2007-12-27 02:28:00,99.855,99.865,99.825,99.825,332100000.0
2007-12-27 02:29:00,99.825,99.855,99.825,99.855,196400000.0
2007-12-27 02:30:00,99.855,99.905,99.855,99.905,233500000.0
2007-12-27 02:31:00,99.905,99.905,99.845,99.865,600399999.0
2007-12-27 02:32:00,99.865,99.865,99.855,99.855,134400000.0
2007-12-27 02:33:00,99.855,99.865,99.855,99.855,46200000.0
2007-12-27 02:34:00,99.855,99.875,99.855,99.865,24800000.0
2007-12-27 02:35:00,99.865,99.865,99.845,99.845,274000000.0
2007-12-27 02:36:00,99.845,99.855,99.84,99.845,183099999.0
2007-12-27 02:37:00,99.85,99.855,99.835,99.845,328400000.0
2007-12-27 02:38:00,99.845,99.875,99.845,99.865,441099998.0
2007-12-27 02:39:00,99.865,99.875,99.865,99.875,236100000.0
2007-12-27 02:40:00,99.875,99.875,99.855,99.855,188300000.0
2007-12-27 02:41:00,99.855,99.865,99.835,99.845,218200000.0
2007-12-27 02:42:00,99.845,99.875,99.83,99.845,362300001.0
2007-12-27 02:43:00,99.845,99.845,99.835,99.835,402800001.0
2007-12-27 02:44:00,99.835,99.85,99.825,99.825,224100000.0
2007-12-27 02:45:00,99.83,99.855,99.825,99.835,280700000.0
2007-12-27 02:46:00,99.835,99.835,99.825,99.835,44700000.0
2007-12-27 02:47:00,99.835,99.845,99.835,99.845,193200000.0
2007-12-27 02:48:00,99.845,99.855,99.835,99.845,468400000.0
2007-12-27 02:49:00,99.825,99.845,99.825,99.84,74699999.0
2007-12-27 02:50:00,99.84,99.865,99.825,99.835,237600000.0
2007-12-27 02:51:00,99.835,99.865,99.825,99.865,631499995.0
2007-12-27 02:52:00,99.865,99.875,99.855,99.855,508900000.0
2007-12-27 02:53:00,99.855,99.855,99.825,99.825,486800000.0
2007-12-27 02:54:00,99.825,99.845,99.815,99.82,315100002.0
2007-12-27 02:55:00,99.825,99.875,99.82,99.865,667700009.0
2007-12-27 02:56:00,99.86,99.885,99.855,99.875,494100000.0
2007-12-27 02:57:00,99.875,99.875,99.865,99.875,259800000.0
2007-12-27 02:58:00,99.88,99.885,99.845,99.885,427800000.0
2007-12-27 02:59:00,99.88,99.905,99.86,99.865,795400007.0
2007-12-27 03:00:00,99.865,99.915,99.86,99.875,739299996.0
2007-12-27 03:01:00,99.87,99.895,99.865,99.895,480400000.0
2007-12-27 03:02:00,99.895,99.925,99.875,99.915,517800000.0
2007-12-27 03:03:00,99.925,99.945,99.915,99.935,189700000.0
2007-12-27 03:04:00,99.935,99.935,99.885,99.885,114600000.0
2007-12-27 03:05:00,99.885,99.895,99.875,99.885,160000000.0
2007-12-27 03:06:00,99.895,99.895,99.865,99.89,421299998.0
2007-12-27 03:07:00,99.895,99.895,99.87,99.875,256400000.0
2007-12-27 03:08:00,99.875,99.875,99.845,99.845,365700000.0
2007-12-27 03:09:00,99.845,99.855,99.825,99.85,410499999.0
2007-12-27 03:10:00,99.86,99.865,99.825,99.835,282400000.0
2007-12-27 03:11:00,99.825,99.845,99.82,99.835,342600000.0
2007-12-27 03:12:00,99.835,99.845,99.805,99.825,205000000.0
2007-12-27 03:13:00,99.825,99.825,99.805,99.825,81300000.0
2007-12-27 03:14:00,99.825,99.825,99.815,99.825,116100000.0
2007-12-27 03:15:00,99.825,99.845,99.805,99.845,232800000.0
2007-12-27 03:16:00,99.845,99.845,99.825,99.845,303900000.0
2007-12-27 03:17:00,99.845,99.845,99.845,99.845,6500000.0
2007-12-27 03:18:00,99.83,99.855,99.83,99.835,132700000.0
2007-12-27 03:19:00,99.845,99.865,99.835,99.865,218100000.0
2007-12-27 03:20:00,99.865,99.895,99.865,99.875,415800000.0
2007-12-27 03:21:00,99.875,99.88,99.875,99.88,28800000.0
2007-12-27 03:22:00,99.88,99.885,99.865,99.875,112400000.0
2007-12-27 03:23:00,99.875,99.965,99.875,99.925,407600000.0
2007-12-27 03:24:00,99.925,99.925,99.845,99.915,582100003.0
2007-12-27 03:25:00,99.915,99.925,99.915,99.915,335500000.0
2007-12-27 03:26:00,99.915,99.945,99.895,99.935,248300000.0
2007-12-27 03:27:00,99.925,99.925,99.895,99.905,259799999.0
2007-12-27 03:28:00,99.915,99.925,99.915,99.915,171000000.0
2007-12-27 03:29:00,99.915,99.915,99.855,99.855,470100000.0
2007-12-27 03:30:00,99.855,99.855,99.825,99.84,269400000.0
2007-12-27 03:31:00,99.845,99.875,99.835,99.875,71100000.0
2007-12-27 03:32:00,99.865,99.865,99.835,99.845,303000000.0
2007-12-27 03:33:00,99.845,99.855,99.815,99.815,105000000.0
2007-12-27 03:34:00,99.82,99.835,99.82,99.825,120500000.0
2007-12-27 03:35:00,99.825,99.835,99.815,99.825,127900000.0
2007-12-27 03:36:00,99.825,99.825,99.825,99.825,7400000.0
2007-12-27 03:37:00,99.825,99.835,99.82,99.835,169800000.0
2007-12-27 03:38:00,99.835,99.845,99.825,99.825,351200000.0
2007-12-27 03:39:00,99.825,99.83,99.815,99.82,271500000.0
2007-12-27 03:40:00,99.825,99.835,99.825,99.835,60100000.0
2007-12-27 03:41:00,99.83,99.84,99.83,99.83,41600000.0
2007-12-27 03:42:00,99.83,99.845,99.83,99.845,36300000.0
2007-12-27 03:43:00,99.85,99.85,99.845,99.845,10900000.0
2007-12-27 03:44:00,99.845,99.845,99.84,99.84,131300000.0
2007-12-27 03:45:00,99.845,99.845,99.82,99.825,310099999.0
2007-12-27 03:46:00,99.825,99.835,99.825,99.825,135900000.0
2007-12-27 03:47:00,99.825,99.825,99.775,99.825,149800000.0
2007-12-27 03:48:00,99.825,99.825,99.765,99.775,100700000.0
2007-12-27 03:49:00,99.78,99.785,99.765,99.775,106100000.0
2007-12-27 03:50:00,99.775,99.825,99.775,99.775,251200000.0
2007-12-27 03:51:00,99.775,99.825,99.775,99.775,112300000.0
2007-12-27 03:52:00,99.825,99.825,99.775,99.825,88500000.0
2007-12-27 03:53:00,99.825,99.825,99.765,99.795,583600001.0
2007-12-27 03:54:00,99.795,99.815,99.795,99.815,90200000.0
2007-12-27 03:55:00,99.825,99.825,99.795,99.815,399800000.0
2007-12-27 03:56:00,99.815,99.825,99.805,99.825,266100000.0
2007-12-27 03:57:00,99.815,99.875,99.805,99.875,439700000.0
2007-12-27 03:58:00,99.875,99.885,99.875,99.875,99200000.0
2007-12-27 03:59:00,99.875,99.895,99.865,99.895,734900002.0
2007-12-27 04:00:00,99.895,99.91,99.87,99.885,642200004.0
2007-12-27 04:01:00,99.885,99.885,99.855,99.855,426300000.0
2007-12-27 04:02:00,99.855,99.865,99.855,99.855,197000000.0
2007-12-27 04:03:00,99.855,99.865,99.845,99.855,182100000.0
2007-12-27 04:04:00,99.855,99.855,99.815,99.825,472700000.0
2007-12-27 04:05:00,99.825,99.835,99.815,99.82,494800000.0
2007-12-27 04:06:00,99.815,99.815,99.81,99.815,328700001.0
2007-12-27 04:07:00,99.815,99.815,99.805,99.815,74400000.0
2007-12-27 04:08:00,99.805,99.815,99.8,99.815,75899999.0
2007-12-27 04:09:00,99.815,99.825,99.815,99.815,224900000.0
2007-12-27 04:10:00,99.815,99.835,99.815,99.835,966600001.0
2007-12-27 04:11:00,99.835,99.835,99.815,99.815,285700000.0
2007-12-27 04:12:00,99.815,99.815,99.815,99.815,156600000.0
2007-12-27 04:13:00,99.815,99.845,99.815,99.845,525499999.0
2007-12-27 04:14:00,99.845,99.865,99.845,99.85,651500003.0
2007-12-27 04:15:00,99.85,99.87,99.85,99.87,220100001.0
2007-12-27 04:16:00,99.865,99.895,99.865,99.885,427400002.0
2007-12-27 04:17:00,99.895,99.895,99.885,99.895,267000000.0
2007-12-27 04:18:00,99.895,99.9,99.885,99.885,103800000.0
2007-12-27 04:19:00,99.885,99.905,99.885,99.895,213600000.0
2007-12-27 04:20:00,99.895,99.9,99.89,99.895,124100000.0
2007-12-27 04:21:00,99.895,99.905,99.885,99.895,136900000.0
2007-12-27 04:22:00,99.895,99.905,99.885,99.905,78100000.0
2007-12-27 04:23:00,99.9,99.91,99.895,99.905,209600000.0
2007-12-27 04:24:00,99.905,99.915,99.9,99.915,205900000.0
2007-12-27 04:25:00,99.915,99.915,99.9,99.905,229500000.0
2007-12-27 04:26:00,99.905,99.905,99.88,99.89,219200000.0
2007-12-27 04:27:00,99.89,99.895,99.88,99.89,190000000.0
2007-12-27 04:28:00,99.89,99.895,99.87,99.88,85400000.0
2007-12-27 04:29:00,99.88,99.88,99.88,99.88,20000000.0
2007-12-27 04:30:00,99.875,99.885,99.86,99.865,172500000.0
2007-12-27 04:31:00,99.865,99.875,99.855,99.855,259400000.0
2007-12-27 04:32:00,99.87,99.87,99.87,99.87,4000000.0
2007-12-27 04:33:00,99.87,99.885,99.865,99.865,107200000.0
2007-12-27 04:34:00,99.87,99.87,99.87,99.87,12000000.0
2007-12-27 04:35:00,99.865,99.875,99.865,99.875,16400000.0
2007-12-27 04:36:00,99.87,99.88,99.855,99.865,160500000.0
2007-12-27 04:37:00,99.875,99.89,99.865,99.89,102600000.0
2007-12-27 04:38:00,99.89,99.89,99.865,99.88,197800000.0
2007-12-27 04:39:00,99.88,99.9,99.88,99.895,205000000.0
2007-12-27 04:40:00,99.895,99.9,99.89,99.89,193000000.0
2007-12-27 04:41:00,99.89,99.9,99.88,99.9,56200000.0
2007-12-27 04:42:00,99.9,99.9,99.88,99.89,127000000.0
2007-12-27 04:43:00,99.89,99.905,99.885,99.885,63700000.0
2007-12-27 04:44:00,99.885,99.89,99.885,99.885,45200000.0
2007-12-27 04:45:00,99.885,99.905,99.885,99.905,135600000.0
2007-12-27 04:46:00,99.905,99.905,99.89,99.89,64100000.0
2007-12-27 04:47:00,99.89,99.895,99.885,99.885,113200000.0
2007-12-27 04:48:00,99.885,99.89,99.88,99.88,87000000.0
2007-12-27 04:49:00,99.88,99.89,99.875,99.875,125300000.0
2007-12-27 04:50:00,99.885,99.885,99.87,99.88,155300000.0
2007-12-27 04:51:00,99.875,99.88,99.875,99.88,27700000.0
2007-12-27 04:52:00,99.88,99.88,99.88,99.88,16000000.0
2007-12-27 04:53:00,99.875,99.885,99.875,99.875,203800000.0
2007-12-27 04:54:00,99.885,99.885,99.865,99.87,147800000.0
2007-12-27 04:55:00,99.86,99.895,99.86,99.885,198600000.0
2007-12-27 04:56:00,99.885,99.895,99.88,99.895,153400000.0
2007-12-27 04:57:00,99.895,99.915,99.89,99.915,109400000.0
2007-12-27 04:58:00,99.92,99.925,99.905,99.925,124200000.0
2007-12-27 04:59:00,99.93,99.93,99.875,99.915,256199998.0
2007-12-27 05:00:00,99.915,99.92,99.9,99.9,233700000.0
2007-12-27 05:01:00,99.905,99.915,99.895,99.915,99200000.0
2007-12-27 05:02:00,99.915,99.925,99.91,99.925,114000000.0
2007-12-27 05:03:00,99.915,99.93,99.915,99.93,77300000.0
2007-12-27 05:04:00,99.925,99.925,99.9,99.92,166400000.0
2007-12-27 05:05:00,99.915,99.955,99.91,99.91,342800000.0
2007-12-27 05:06:00,99.91,99.94,99.9,99.94,245400000.0
2007-12-27 05:07:00,99.945,99.965,99.945,99.955,352400000.0
2007-12-27 05:08:00,99.955,99.97,99.945,99.96,292900000.0
2007-12-27 05:09:00,99.965,100.015,99.965,100.005,485400000.0
2007-12-27 05:10:00,99.995,100.015,99.985,99.985,471200000.0
2007-12-27 05:11:00,99.985,99.995,99.975,99.98,149500000.0
2007-12-27 05:12:00,99.985,99.985,99.97,99.98,250800000.0
2007-12-27 05:13:00,99.98,99.98,99.945,99.955,486600000.0
2007-12-27 05:14:00,99.95,99.965,99.945,99.95,298700000.0
2007-12-27 05:15:00,99.955,99.975,99.94,99.955,598400000.0
2007-12-27 05:16:00,99.955,99.965,99.945,99.955,416500000.0
2007-12-27 05:17:00,99.96,99.985,99.96,99.97,396600000.0
2007-12-27 05:18:00,99.97,100.005,99.97,100.005,206800000.0
2007-12-27 05:19:00,100.005,100.005,99.98,99.995,229000000.0
2007-12-27 05:20:00,99.99,100.0,99.985,100.0,37100000.0
2007-12-27 05:21:00,99.99,99.995,99.985,99.985,90300000.0
2007-12-27 05:22:00,99.985,100.005,99.975,100.005,236700000.0
2007-12-27 05:23:00,100.005,100.01,100.0,100.005,96200000.0
2007-12-27 05:24:00,100.005,100.005,99.99,99.995,112000000.0
2007-12-27 05:25:00,99.995,100.025,99.99,100.025,286200000.0
2007-12-27 05:26:00,100.02,100.03,100.015,100.03,121100000.0
2007-12-27 05:27:00,100.02,100.03,100.02,100.03,96900000.0
2007-12-27 05:28:00,100.03,100.06,100.03,100.045,303000000.0
2007-12-27 05:29:00,100.045,100.045,100.025,100.035,240900000.0
2007-12-27 05:30:00,100.035,100.045,100.025,100.025,139000000.0
2007-12-27 05:31:00,100.03,100.04,100.02,100.02,204000000.0
2007-12-27 05:32:00,100.03,100.035,100.02,100.035,144000000.0
2007-12-27 05:33:00,100.04,100.05,100.035,100.04,208700000.0
2007-12-27 05:34:00,100.04,100.045,100.04,100.045,198200000.0
2007-12-27 05:35:00,100.05,100.05,100.04,100.045,167700000.0
2007-12-27 05:36:00,100.05,100.05,100.04,100.04,48900000.0
2007-12-27 05:37:00,100.045,100.07,100.045,100.065,397600000.0
2007-12-27 05:38:00,100.07,100.075,100.06,100.065,196100000.0
2007-12-27 05:39:00,100.07,100.07,100.045,100.045,125100000.0
2007-12-27 05:40:00,100.045,100.065,100.045,100.065,53500000.0
2007-12-27 05:41:00,100.06,100.075,100.055,100.075,25000000.0
2007-12-27 05:42:00,100.075,100.085,100.065,100.085,45600000.0
2007-12-27 05:43:00,100.085,100.085,100.05,100.055,31400000.0
2007-12-27 05:44:00,100.055,100.055,100.045,100.055,46600000.0
2007-12-27 05:45:00,100.055,100.055,100.045,100.045,40900000.0
2007-12-27 05:46:00,100.05,100.085,100.05,100.085,1700000.0
2007-12-27 05:47:00,100.05,100.085,100.045,100.085,60900000.0
2007-12-27 05:48:00,100.085,100.085,100.025,100.025,101600000.0
2007-12-27 05:49:00,100.025,100.025,100.015,100.025,51700000.0
2007-12-27 05:50:00,100.02,100.02,100.015,100.015,20400000.0
2007-12-27 05:51:00,100.02,100.02,99.995,100.0,201300000.0
2007-12-27 05:52:00,100.0,100.02,99.985,99.99,374300000.0
2007-12-27 05:53:00,99.99,100.01,99.99,100.005,120400000.0
2007-12-27 05:54:00,100.01,100.01,100.0,100.005,49900000.0
2007-12-27 05:55:00,100.005,100.015,100.0,100.015,106900000.0
2007-12-27 05:56:00,100.015,100.035,100.0,100.01,320700000.0
2007-12-27 05:57:00,100.015,100.015,99.99,99.99,341400000.0
2007-12-27 05:58:00,99.99,100.005,99.975,99.975,233400000.0
2007-12-27 05:59:00,99.975,100.0,99.97,99.99,238800000.0
2007-12-27 06:00:00,99.99,100.005,99.975,99.99,279600000.0
2007-12-27 06:01:00,99.995,100.01,99.985,99.99,205900000.0
2007-12-27 06:02:00,99.99,100.005,99.99,100.005,96300000.0
2007-12-27 06:03:00,100.005,100.015,99.99,100.015,96900000.0
2007-12-27 06:04:00,100.015,100.015,100.005,100.015,105600000.0
2007-12-27 06:05:00,100.015,100.015,100.01,100.01,44000000.0
2007-12-27 06:06:00,100.01,100.015,100.01,100.01,22800000.0
2007-12-27 06:07:00,100.01,100.01,100.0,100.0,216500000.0
2007-12-27 06:08:00,100.0,100.005,99.99,100.005,80800000.0
2007-12-27 06:09:00,100.005,100.01,99.995,100.005,141000000.0
2007-12-27 06:10:00,100.005,100.015,99.995,100.0,319700000.0
2007-12-27 06:11:00,100.0,100.005,99.985,99.995,186600000.0
2007-12-27 06:12:00,99.995,99.995,99.98,99.99,74100000.0
2007-12-27 06:13:00,99.99,99.995,99.985,99.995,104100000.0
2007-12-27 06:14:00,99.99,99.995,99.985,99.985,83700000.0
2007-12-27 06:15:00,99.985,100.0,99.985,100.0,96600000.0
2007-12-27 06:16:00,100.0,100.025,99.99,100.025,68800000.0
2007-12-27 06:17:00,100.025,100.025,99.995,100.025,36800000.0
2007-12-27 06:18:00,100.025,100.025,100.025,100.025,21600000.0
2007-12-27 06:19:00,100.025,100.025,100.025,100.025,10400000.0
2007-12-27 06:20:00,100.025,100.025,99.98,99.98,178300000.0
2007-12-27 06:21:00,99.97,99.99,99.965,99.99,274400000.0
2007-12-27 06:22:00,99.99,99.995,99.985,99.985,223400000.0
2007-12-27 06:23:00,99.985,99.99,99.975,99.98,170500000.0
2007-12-27 06:24:00,99.98,100.005,99.98,99.985,221900000.0
2007-12-27 06:25:00,99.985,99.99,99.98,99.985,189700000.0
2007-12-27 06:26:00,99.985,99.99,99.945,99.965,303900000.0
2007-12-27 06:27:00,99.965,100.015,99.965,99.99,241100000.0
2007-12-27 06:28:00,99.99,99.995,99.97,99.97,174400000.0
2007-12-27 06:29:00,99.98,99.98,99.975,99.975,50400000.0
2007-12-27 06:30:00,99.98,99.985,99.975,99.975,64100000.0
2007-12-27 06:31:00,99.975,99.98,99.975,99.975,117900000.0
2007-12-27 06:32:00,99.975,99.975,99.97,99.97,34800000.0
2007-12-27 06:33:00,99.932,99.966,99.925,99.944,100800000.0
2007-12-27 06:34:00,99.975,99.985,99.97,99.975,193100000.0
2007-12-27 06:35:00,99.97,99.98,99.97,99.97,79000000.0
2007-12-27 06:36:00,99.98,99.98,99.97,99.975,27200000.0
2007-12-27 06:37:00,99.975,99.98,99.97,99.975,44700000.0
2007-12-27 06:38:00,99.975,99.975,99.96,99.96,231800000.0
2007-12-27 06:39:00,99.965,99.975,99.935,99.945,153000000.0
2007-12-27 06:40:00,99.945,99.96,99.915,99.94,552200000.0
2007-12-27 06:41:00,99.94,99.955,99.925,99.955,470400000.0
2007-12-27 06:42:00,99.95,99.96,99.94,99.95,339800000.0
2007-12-27 06:43:00,99.955,99.97,99.955,99.97,137100000.0
2007-12-27 06:44:00,99.97,99.98,99.955,99.97,201900000.0
2007-12-27 06:45:00,99.97,99.99,99.97,99.99,394600000.0
2007-12-27 06:46:00,99.99,99.995,99.98,99.98,151300000.0
2007-12-27 06:47:00,99.985,99.99,99.985,99.985,29200000.0
2007-12-27 06:48:00,99.98,100.01,99.98,100.01,123000000.0
2007-12-27 06:49:00,100.01,100.01,100.01,100.01,500000.0
2007-12-27 06:50:00,100.01,100.01,99.97,99.98,246400000.0
2007-12-27 06:51:00,99.98,100.01,99.975,99.99,238400000.0
2007-12-27 06:52:00,99.995,100.0,99.99,99.99,115400000.0
2007-12-27 06:53:00,99.985,99.985,99.985,99.985,600000.0
2007-12-27 06:54:00,99.99,99.995,99.985,99.99,120600000.0
2007-12-27 06:55:00,99.985,100.005,99.985,99.985,140200000.0
2007-12-27 06:56:00,99.985,100.005,99.985,100.005,131800000.0
2007-12-27 06:57:00,99.995,100.0,99.975,99.985,182400000.0
2007-12-27 06:58:00,99.99,99.995,99.99,99.995,32000000.0
2007-12-27 06:59:00,99.995,100.02,99.995,100.005,128400000.0
2007-12-27 07:00:00,100.005,100.015,100.005,100.005,182100000.0
2007-12-27 07:01:00,100.005,100.01,100.0,100.005,332100000.0
2007-12-27 07:02:00,100.01,100.015,99.995,100.005,307500000.0
2007-12-27 07:03:00,100.005,100.02,100.0,100.02,182300000.0
2007-12-27 07:04:00,100.02,100.025,100.01,100.02,255100000.0
2007-12-27 07:05:00,100.015,100.025,100.01,100.025,367600000.0
2007-12-27 07:06:00,100.025,100.025,100.02,100.02,8500000.0
2007-12-27 07:07:00,100.025,100.025,100.01,100.015,97100000.0
2007-12-27 07:08:00,100.015,100.02,100.015,100.02,69600000.0
2007-12-27 07:09:00,100.02,100.03,100.015,100.025,142900000.0
2007-12-27 07:10:00,100.025,100.055,100.02,100.04,321900000.0
2007-12-27 07:11:00,100.04,100.05,100.03,100.035,130400000.0
2007-12-27 07:12:00,100.03,100.055,100.03,100.055,93000000.0
2007-12-27 07:13:00,100.055,100.055,100.04,100.05,150900000.0
2007-12-27 07:14:00,100.05,100.05,100.04,100.045,145000000.0
2007-12-27 07:15:00,100.04,100.05,100.035,100.04,135800000.0
2007-12-27 07:16:00,100.035,100.06,100.035,100.055,302500000.0
2007-12-27 07:17:00,100.055,100.06,100.045,100.055,275700000.0
2007-12-27 07:18:00,100.05,100.05,100.05,100.05,16400000.0
2007-12-27 07:19:00,100.05,100.07,100.045,100.07,123800000.0
2007-12-27 07:20:00,100.08,100.085,100.065,100.075,247500000.0
2007-12-27 07:21:00,100.08,100.08,100.075,100.075,85600000.0
2007-12-27 07:22:00,100.075,100.075,100.065,100.065,30600000.0
2007-12-27 07:23:00,100.07,100.07,100.06,100.06,20900000.0
2007-12-27 07:24:00,100.06,100.07,100.06,100.06,52300000.0
2007-12-27 07:25:00,100.06,100.08,100.06,100.075,228400000.0
2007-12-27 07:26:00,100.08,100.105,100.065,100.08,151500000.0
2007-12-27 07:27:00,100.08,100.1,100.08,100.085,113600000.0
2007-12-27 07:28:00,100.085,100.095,100.085,100.09,96800000.0
2007-12-27 07:29:00,100.09,100.115,100.06,100.06,342200000.0
2007-12-27 07:30:00,100.07,100.1,100.07,100.085,278300000.0
2007-12-27 07:31:00,100.075,100.085,100.045,100.075,227100000.0
2007-12-27 07:32:00,100.075,100.08,100.065,100.075,96400000.0
2007-12-27 07:33:00,100.075,100.085,100.025,100.065,420600000.0
2007-12-27 07:34:00,100.07,100.08,100.045,100.075,362700000.0
2007-12-27 07:35:00,100.08,100.08,100.03,100.03,469300000.0
2007-12-27 07:36:00,100.035,100.05,100.025,100.045,278000000.0
2007-12-27 07:37:00,100.045,100.055,100.04,100.045,209600000.0
2007-12-27 07:38:00,100.05,100.05,100.03,100.03,89100000.0
2007-12-27 07:39:00,100.03,100.035,100.01,100.025,279900000.0
2007-12-27 07:40:00,100.03,100.04,100.01,100.015,421500000.0
2007-12-27 07:41:00,100.015,100.05,100.01,100.05,300300000.0
2007-12-27 07:42:00,100.05,100.06,100.045,100.045,365800000.0
2007-12-27 07:43:00,100.045,100.05,100.03,100.05,603700000.0
2007-12-27 07:44:00,100.05,100.065,100.025,100.045,557600000.0
2007-12-27 07:45:00,100.04,100.065,100.04,100.06,207500000.0
2007-12-27 07:46:00,100.065,100.065,100.055,100.06,138100000.0
2007-12-27 07:47:00,100.06,100.065,100.045,100.045,270300000.0
2007-12-27 07:48:00,100.045,100.06,100.035,100.045,586300000.0
2007-12-27 07:49:00,100.045,100.085,100.04,100.085,54300000.0
2007-12-27 07:50:00,100.085,100.085,100.035,100.055,153600000.0
2007-12-27 07:51:00,100.055,100.065,100.05,100.065,106500000.0
2007-12-27 07:52:00,100.05,100.065,100.035,100.045,249800000.0
2007-12-27 07:53:00,100.045,100.085,100.045,100.085,191300000.0
2007-12-27 07:54:00,100.085,100.105,100.065,100.105,131700000.0
2007-12-27 07:55:00,100.11,100.135,100.085,100.135,389500000.0
2007-12-27 07:56:00,100.135,100.135,100.115,100.125,49400000.0
2007-12-27 07:57:00,100.125,100.145,100.105,100.145,235100000.0
2007-12-27 07:58:00,100.145,100.145,100.115,100.145,130900000.0
2007-12-27 07:59:00,100.145,100.155,100.125,100.13,252000000.0
2007-12-27 08:00:00,100.13,100.165,100.13,100.155,359500000.0
2007-12-27 08:01:00,100.155,100.165,100.13,100.145,234300000.0
2007-12-27 08:02:00,100.145,100.165,100.125,100.125,373100000.0
2007-12-27 08:03:00,100.125,100.125,100.105,100.105,463700000.0
2007-12-27 08:04:00,100.105,100.125,100.1,100.12,558200000.0
2007-12-27 08:05:00,100.12,100.12,100.075,100.08,547900000.0
2007-12-27 08:06:00,100.08,100.095,100.075,100.08,372800001.0
2007-12-27 08:07:00,100.08,100.105,100.08,100.1,397100000.0
2007-12-27 08:08:00,100.1,100.115,100.1,100.11,555900000.0
2007-12-27 08:09:00,100.11,100.11,100.08,100.09,553500000.0
2007-12-27 08:10:00,100.09,100.095,100.085,100.085,329200000.0
2007-12-27 08:11:00,100.095,100.1,100.08,100.095,275000000.0
2007-12-27 08:12:00,100.095,100.095,100.085,100.085,268100000.0
2007-12-27 08:13:00,100.085,100.095,100.075,100.08,270999999.0
2007-12-27 08:14:00,100.075,100.095,100.06,100.095,236400000.0
2007-12-27 08:15:00,100.095,100.095,100.09,100.095,129100000.0
2007-12-27 08:16:00,100.095,100.095,100.085,100.085,226200000.0
2007-12-27 08:17:00,100.085,100.1,100.085,100.09,207400000.0
2007-12-27 08:18:00,100.09,100.105,100.09,100.105,113500000.0
2007-12-27 08:19:00,100.1,100.105,100.095,100.095,265600000.0
2007-12-27 08:20:00,100.095,100.105,100.09,100.1,297100000.0
2007-12-27 08:21:00,100.1,100.105,100.085,100.1,230500000.0
2007-12-27 08:22:00,100.1,100.105,100.09,100.09,193200000.0
2007-12-27 08:23:00,100.09,100.09,100.09,100.09,242800000.0
2007-12-27 08:24:00,100.09,100.09,100.085,100.085,30000000.0
2007-12-27 08:25:00,100.065,100.085,100.065,100.065,76700000.0
2007-12-27 08:26:00,100.065,100.085,100.065,100.075,345800002.0
2007-12-27 08:27:00,100.075,100.08,100.07,100.07,83000000.0
2007-12-27 08:28:00,100.07,100.085,100.055,100.085,245400000.0
2007-12-27 08:29:00,100.085,100.095,100.075,100.09,515900000.0
2007-12-27 08:30:00,100.085,100.105,100.08,100.09,205500000.0
2007-12-27 08:31:00,100.095,100.105,100.075,100.09,330300000.0
2007-12-27 08:32:00,100.09,100.09,100.04,100.055,534599999.0
2007-12-27 08:33:00,100.055,100.08,100.055,100.07,485600000.0
2007-12-27 08:34:00,100.07,100.085,100.055,100.07,377200000.0
2007-12-27 08:35:00,100.07,100.075,100.07,100.07,152300000.0
2007-12-27 08:36:00,100.075,100.085,100.07,100.075,224500000.0
2007-12-27 08:37:00,100.075,100.09,100.07,100.07,144400000.0
2007-12-27 08:38:00,100.07,100.07,100.065,100.065,33000000.0
2007-12-27 08:39:00,100.05,100.07,100.05,100.07,182500000.0
2007-12-27 08:40:00,100.07,100.08,100.065,100.065,385300000.0
2007-12-27 08:41:00,100.065,100.07,100.045,100.055,286600000.0
2007-12-27 08:42:00,100.05,100.055,100.025,100.035,509000002.0
2007-12-27 08:43:00,100.035,100.05,100.035,100.04,315100000.0
2007-12-27 08:44:00,100.04,100.055,100.03,100.035,509100000.0
2007-12-27 08:45:00,100.035,100.04,100.025,100.04,356700000.0
2007-12-27 08:46:00,100.045,100.045,100.03,100.035,122100000.0
2007-12-27 08:47:00,100.04,100.04,100.025,100.035,120000000.0
2007-12-27 08:48:00,100.035,100.045,100.03,100.045,434900000.0
2007-12-27 08:49:00,100.045,100.055,100.03,100.055,308800000.0
2007-12-27 08:50:00,100.055,100.06,100.05,100.06,13500000.0
2007-12-27 08:51:00,100.06,100.065,100.045,100.055,197100000.0
2007-12-27 08:52:00,100.055,100.085,100.055,100.065,363600000.0
2007-12-27 08:53:00,100.07,100.075,100.065,100.07,397300000.0
2007-12-27 08:54:00,100.065,100.065,100.065,100.065,9000000.0
2007-12-27 08:55:00,100.065,100.075,100.06,100.065,201600000.0
2007-12-27 08:56:00,100.065,100.075,100.035,100.065,299800000.0
2007-12-27 08:57:00,100.07,100.075,100.055,100.055,512600000.0
2007-12-27 08:58:00,100.045,100.06,100.035,100.035,238600000.0
2007-12-27 08:59:00,100.035,100.045,99.985,100.005,567500000.0
2007-12-27 09:00:00,100.005,100.02,99.995,100.01,335500000.0
2007-12-27 09:01:00,100.01,100.065,100.005,100.04,438800000.0
2007-12-27 09:02:00,100.04,100.085,100.04,100.065,392400000.0
2007-12-27 09:03:00,100.075,100.095,100.07,100.085,469200000.0
2007-12-27 09:04:00,100.085,100.095,100.07,100.08,175900000.0
2007-12-27 09:05:00,100.08,100.09,100.075,100.085,174400000.0
2007-12-27 09:06:00,100.085,100.095,100.075,100.075,315800000.0
2007-12-27 09:07:00,100.075,100.09,100.07,100.09,208200000.0
2007-12-27 09:08:00,100.095,100.11,100.07,100.075,495900000.0
2007-12-27 09:09:00,100.075,100.1,100.075,100.1,382600000.0
2007-12-27 09:10:00,100.1,100.1,100.06,100.065,300600000.0
2007-12-27 09:11:00,100.065,100.075,100.06,100.065,215300000.0
2007-12-27 09:12:00,100.065,100.09,100.055,100.07,298000000.0
2007-12-27 09:13:00,100.08,100.085,100.06,100.07,215700000.0
2007-12-27 09:14:00,100.07,100.08,100.015,100.03,320200001.0
2007-12-27 09:15:00,100.03,100.035,100.015,100.035,433000000.0
2007-12-27 09:16:00,100.03,100.035,100.01,100.02,247000000.0
2007-12-27 09:17:00,100.02,100.03,100.0,100.015,243200000.0
2007-12-27 09:18:00,100.015,100.035,100.015,100.03,248200000.0
2007-12-27 09:19:00,100.035,100.045,100.02,100.035,162600000.0
2007-12-27 09:20:00,100.035,100.04,100.015,100.035,53400000.0
2007-12-27 09:21:00,100.035,100.045,100.035,100.045,120200000.0
2007-12-27 09:22:00,100.075,100.09,99.995,100.035,192200000.0
2007-12-27 09:23:00,100.035,100.045,100.025,100.035,300900000.0
2007-12-27 09:24:00,100.035,100.035,100.0,100.03,338300000.0
2007-12-27 09:25:00,100.035,100.06,100.03,100.06,283500000.0
2007-12-27 09:26:00,100.06,100.06,100.05,100.06,33600000.0
2007-12-27 09:27:00,100.06,100.06,100.035,100.04,60000000.0
2007-12-27 09:28:00,100.06,100.06,100.06,100.06,9600000.0
2007-12-27 09:29:00,100.06,100.06,100.06,100.06,14400000.0
2007-12-27 09:30:00,100.05,100.07,100.035,100.07,99800000.0
2007-12-27 09:31:00,100.07,100.08,100.045,100.08,92300000.0
2007-12-27 09:32:00,100.08,100.09,100.05,100.055,114200000.0
2007-12-27 09:33:00,100.055,100.07,100.04,100.06,319200000.0
2007-12-27 09:34:00,100.06,100.08,100.055,100.065,248500000.0
2007-12-27 09:35:00,100.065,100.07,100.01,100.03,508300000.0
2007-12-27 09:36:00,100.03,100.04,100.02,100.035,403900000.0
2007-12-27 09:37:00,100.045,100.045,100.03,100.03,418999999.0
2007-12-27 09:38:00,100.03,100.06,100.03,100.045,239000000.0
2007-12-27 09:39:00,100.05,100.05,100.03,100.04,121900000.0
2007-12-27 09:40:00,100.04,100.08,100.035,100.065,356000000.0
2007-12-27 09:41:00,100.065,100.08,100.04,100.04,489000000.0
2007-12-27 09:42:00,100.045,100.08,100.04,100.055,322499999.0
2007-12-27 09:43:00,100.055,100.055,100.045,100.05,160600000.0
2007-12-27 09:44:00,100.05,100.05,100.04,100.04,130200000.0
2007-12-27 09:45:00,100.04,100.045,100.035,100.035,56600000.0
2007-12-27 09:46:00,100.04,100.04,100.02,100.03,230200000.0
2007-12-27 09:47:00,100.03,100.035,100.01,100.025,489499999.0
2007-12-27 09:48:00,100.03,100.035,100.02,100.035,197000000.0
2007-12-27 09:49:00,100.035,100.045,100.02,100.03,197300000.0
2007-12-27 09:50:00,100.03,100.06,100.025,100.05,460300000.0
2007-12-27 09:51:00,100.05,100.065,100.045,100.05,341200000.0
2007-12-27 09:52:00,100.045,100.045,100.01,100.03,213200000.0
2007-12-27 09:53:00,100.03,100.05,100.03,100.05,148200000.0
2007-12-27 09:54:00,100.05,100.065,100.035,100.045,304000000.0
2007-12-27 09:55:00,100.045,100.08,100.045,100.07,585800000.0
2007-12-27 09:56:00,100.07,100.07,100.06,100.07,88100000.0
2007-12-27 09:57:00,100.075,100.08,100.06,100.08,165500000.0
2007-12-27 09:58:00,100.08,100.1,100.07,100.085,240500000.0
2007-12-27 09:59:00,100.085,100.085,100.07,100.085,181000000.0
2007-12-27 10:00:00,100.085,100.085,100.075,100.085,224300000.0
2007-12-27 10:01:00,100.085,100.1,100.08,100.08,426700000.0
2007-12-27 10:02:00,100.085,100.105,100.08,100.09,328000000.0
2007-12-27 10:03:00,100.09,100.13,100.08,100.11,431300000.0
2007-12-27 10:04:00,100.11,100.115,100.07,100.08,532200001.0
2007-12-27 10:05:00,100.08,100.1,100.08,100.085,557000000.0
2007-12-27 10:06:00,100.09,100.095,100.07,100.08,525000002.0
2007-12-27 10:07:00,100.085,100.085,100.04,100.05,166100000.0
2007-12-27 10:08:00,100.05,100.105,100.05,100.085,598800000.0
2007-12-27 10:09:00,100.085,100.09,100.07,100.08,382400000.0
2007-12-27 10:10:00,100.08,100.085,100.06,100.07,467300001.0
2007-12-27 10:11:00,100.07,100.1,100.07,100.08,269300000.0
2007-12-27 10:12:00,100.08,100.09,100.07,100.08,194400000.0
2007-12-27 10:13:00,100.075,100.1,100.075,100.075,308300000.0
2007-12-27 10:14:00,100.075,100.08,100.05,100.055,272700000.0
2007-12-27 10:15:00,100.055,100.07,100.035,100.045,456300000.0
2007-12-27 10:16:00,100.04,100.05,100.03,100.04,349800000.0
2007-12-27 10:17:00,100.045,100.045,100.02,100.02,317600000.0
2007-12-27 10:18:00,100.02,100.02,99.985,99.985,421300000.0
2007-12-27 10:19:00,100.0,100.01,99.985,100.01,276100000.0
2007-12-27 10:20:00,100.01,100.03,99.995,100.02,190800000.0
2007-12-27 10:21:00,100.02,100.025,100.0,100.02,495400000.0
2007-12-27 10:22:00,100.02,100.035,100.01,100.03,304700000.0
2007-12-27 10:23:00,100.03,100.03,100.01,100.01,203600000.0
2007-12-27 10:24:00,100.01,100.01,99.97,99.975,356800000.0
2007-12-27 10:25:00,99.975,99.98,99.885,99.935,435600000.0
2007-12-27 10:26:00,99.935,99.985,99.935,99.975,446400000.0
2007-12-27 10:27:00,99.975,99.985,99.97,99.975,160800000.0
2007-12-27 10:28:00,99.975,99.98,99.96,99.98,449900003.0
2007-12-27 10:29:00,99.985,100.0,99.98,99.98,547200000.0
2007-12-27 10:30:00,99.98,100.0,99.98,100.0,368200000.0
2007-12-27 10:31:00,100.0,100.0,99.87,99.93,400200000.0
2007-12-27 10:32:00,99.93,99.95,99.92,99.935,230900000.0
2007-12-27 10:33:00,99.93,99.96,99.93,99.945,828300003.0
2007-12-27 10:34:00,99.945,99.955,99.94,99.955,211200000.0
2007-12-27 10:35:00,99.955,99.97,99.955,99.96,160200000.0
2007-12-27 10:36:00,99.96,99.98,99.96,99.98,270400000.0
2007-12-27 10:37:00,99.98,100.0,99.975,99.99,553600000.0
2007-12-27 10:38:00,99.99,99.99,99.96,99.97,620400000.0
2007-12-27 10:39:00,99.97,99.98,99.97,99.97,200600000.0
2007-12-27 10:40:00,99.97,99.975,99.955,99.975,406700000.0
2007-12-27 10:41:00,99.975,99.99,99.95,99.97,182300000.0
2007-12-27 10:42:00,99.97,99.98,99.96,99.98,24600000.0
2007-12-27 10:43:00,99.98,99.99,99.97,99.99,32300000.0
2007-12-27 10:44:00,99.97,99.99,99.97,99.99,15300000.0
2007-12-27 10:45:00,99.99,100.02,99.99,100.01,90500000.0
2007-12-27 10:46:00,100.01,100.02,99.98,100.0,72400000.0
2007-12-27 10:47:00,99.995,100.025,99.99,100.01,408100000.0
2007-12-27 10:48:00,100.01,100.01,99.99,100.0,16900000.0
2007-12-27 10:49:00,100.0,100.0,99.96,99.995,111200000.0
2007-12-27 10:50:00,99.99,100.01,99.99,100.01,73000000.0
2007-12-27 10:51:00,100.01,100.01,99.975,99.98,79500000.0
2007-12-27 10:52:00,99.98,99.99,99.95,99.96,40400000.0
2007-12-27 10:53:00,99.96,99.97,99.94,99.97,94700000.0
2007-12-27 10:54:00,99.97,99.97,99.95,99.96,84400000.0
2007-12-27 10:55:00,99.96,99.98,99.96,99.98,12200000.0
2007-12-27 10:56:00,99.98,99.98,99.96,99.97,63900000.0
2007-12-27 10:57:00,99.97,99.97,99.93,99.93,78100000.0
2007-12-27 10:58:00,99.94,100.0,99.93,100.0,264200000.0
2007-12-27 10:59:00,99.975,99.995,99.96,99.98,432500000.0
2007-12-27 11:00:00,99.98,99.98,99.94,99.94,427300000.0
2007-12-27 11:01:00,99.94,99.96,99.92,99.925,188900000.0
2007-12-27 11:02:00,99.925,99.935,99.91,99.93,446900000.0
2007-12-27 11:03:00,99.935,99.96,99.93,99.96,202400000.0
2007-12-27 11:04:00,99.95,100.0,99.95,99.98,323100000.0
2007-12-27 11:05:00,99.985,100.005,99.97,99.99,400000000.0
2007-12-27 11:06:00,99.99,99.99,99.97,99.99,169400000.0
2007-12-27 11:07:00,99.99,99.99,99.96,99.97,288500000.0
2007-12-27 11:08:00,99.97,99.98,99.96,99.975,380300000.0
2007-12-27 11:09:00,99.975,99.98,99.95,99.96,473100000.0
2007-12-27 11:10:00,99.96,99.97,99.95,99.955,333800002.0
2007-12-27 11:11:00,99.965,100.005,99.95,99.98,905800011.0
2007-12-27 11:12:00,99.99,100.0,99.965,99.98,389300000.0
2007-12-27 11:13:00,99.98,99.98,99.94,99.97,541700000.0
2007-12-27 11:14:00,99.97,99.97,99.95,99.97,80100000.0
2007-12-27 11:15:00,99.97,99.98,99.95,99.98,160400000.0
2007-12-27 11:16:00,99.98,99.98,99.91,99.91,294300000.0
2007-12-27 11:17:00,99.91,99.93,99.9,99.93,435200000.0
2007-12-27 11:18:00,99.93,99.965,99.895,99.9,471600000.0
2007-12-27 11:19:00,99.9,99.915,99.88,99.88,224200000.0
2007-12-27 11:20:00,99.88,99.89,99.86,99.87,292200000.0
2007-12-27 11:21:00,99.87,99.885,99.87,99.88,390900000.0
2007-12-27 11:22:00,99.88,99.905,99.88,99.905,172800000.0
2007-12-27 11:23:00,99.905,99.915,99.88,99.915,331100000.0
2007-12-27 11:24:00,99.915,99.935,99.905,99.935,439100000.0
2007-12-27 11:25:00,99.935,99.94,99.915,99.925,322400000.0
2007-12-27 11:26:00,99.925,99.925,99.88,99.885,385900000.0
2007-12-27 11:27:00,99.89,99.925,99.86,99.9,669500000.0
2007-12-27 11:28:00,99.9,99.96,99.9,99.96,493700000.0
2007-12-27 11:29:00,99.96,99.98,99.945,99.95,604300000.0
2007-12-27 11:30:00,99.955,99.97,99.945,99.97,336400000.0
2007-12-27 11:31:00,99.97,99.97,99.95,99.96,290000000.0
2007-12-27 11:32:00,99.96,99.96,99.89,99.895,442400000.0
2007-12-27 11:33:00,99.895,99.92,99.875,99.92,460000000.0
2007-12-27 11:34:00,99.915,99.945,99.915,99.93,620100000.0
2007-12-27 11:35:00,99.93,99.945,99.9,99.9,372800000.0
2007-12-27 11:36:00,99.9,99.91,99.87,99.87,389800000.0
2007-12-27 11:37:00,99.87,99.89,99.85,99.86,230700000.0
2007-12-27 11:38:00,99.865,99.885,99.86,99.87,405300000.0
2007-12-27 11:39:00,99.88,99.885,99.81,99.825,564300000.0
2007-12-27 11:40:00,99.82,99.86,99.82,99.855,260100000.0
2007-12-27 11:41:00,99.85,99.855,99.81,99.82,337400001.0
2007-12-27 11:42:00,99.825,99.845,99.815,99.82,480900000.0
2007-12-27 11:43:00,99.83,99.845,99.815,99.84,224600000.0
2007-12-27 11:44:00,99.84,99.895,99.84,99.895,525900000.0
2007-12-27 11:45:00,99.89,99.9,99.86,99.87,376600000.0
2007-12-27 11:46:00,99.86,99.87,99.82,99.84,569900004.0
2007-12-27 11:47:00,99.84,99.865,99.83,99.865,292200000.0
2007-12-27 11:48:00,99.86,99.865,99.81,99.815,424100000.0
2007-12-27 11:49:00,99.825,99.825,99.77,99.78,546900000.0
2007-12-27 11:50:00,99.78,99.835,99.78,99.8,427000000.0
2007-12-27 11:51:00,99.8,99.835,99.8,99.83,319600000.0
2007-12-27 11:52:00,99.83,99.845,99.81,99.81,437600000.0
2007-12-27 11:53:00,99.82,99.855,99.81,99.84,293400002.0
2007-12-27 11:54:00,99.84,99.86,99.825,99.83,351400000.0
2007-12-27 11:55:00,99.83,99.84,99.8,99.83,334700000.0
2007-12-27 11:56:00,99.83,99.83,99.795,99.8,381900000.0
2007-12-27 11:57:00,99.8,99.805,99.735,99.74,567300000.0
2007-12-27 11:58:00,99.745,99.745,99.67,99.69,533300000.0
2007-12-27 11:59:00,99.69,99.705,99.67,99.68,682300000.0
2007-12-27 12:00:00,99.675,99.695,99.57,99.63,592100000.0
2007-12-27 12:01:00,99.63,99.685,99.62,99.67,494700000.0
2007-12-27 12:02:00,99.67,99.7,99.67,99.7,320300000.0
2007-12-27 12:03:00,99.7,99.72,99.68,99.695,132300000.0
2007-12-27 12:04:00,99.695,99.7,99.69,99.695,107900000.0
2007-12-27 12:05:00,99.7,99.71,99.69,99.705,288700000.0
2007-12-27 12:06:00,99.7,99.71,99.695,99.695,110600000.0
2007-12-27 12:07:00,99.69,99.71,99.685,99.71,248000000.0
2007-12-27 12:08:00,99.71,99.71,99.63,99.655,405000000.0
2007-12-27 12:09:00,99.655,99.68,99.605,99.655,752000000.0
2007-12-27 12:10:00,99.655,99.66,99.585,99.59,514100005.0
2007-12-27 12:11:00,99.595,99.62,99.585,99.615,352200000.0
2007-12-27 12:12:00,99.615,99.62,99.57,99.605,556499999.0
2007-12-27 12:13:00,99.605,99.65,99.6,99.64,520600000.0
2007-12-27 12:14:00,99.65,99.655,99.635,99.64,352100000.0
2007-12-27 12:15:00,99.64,99.64,99.63,99.635,158000000.0
2007-12-27 12:16:00,99.635,99.655,99.63,99.64,406700000.0
2007-12-27 12:17:00,99.645,99.67,99.63,99.66,461600000.0
2007-12-27 12:18:00,99.66,99.67,99.64,99.66,648000000.0
2007-12-27 12:19:00,99.66,99.665,99.64,99.65,521400000.0
2007-12-27 12:20:00,99.65,99.69,99.65,99.68,476000000.0
2007-12-27 12:21:00,99.69,99.7,99.675,99.69,418400000.0
2007-12-27 12:22:00,99.69,99.7,99.68,99.69,199200000.0
2007-12-27 12:23:00,99.69,99.71,99.675,99.69,200300000.0
2007-12-27 12:24:00,99.685,99.69,99.68,99.69,190000000.0
2007-12-27 12:25:00,99.69,99.705,99.68,99.69,325400000.0
2007-12-27 12:26:00,99.69,99.705,99.69,99.695,185600000.0
2007-12-27 12:27:00,99.7,99.72,99.695,99.71,427500000.0
2007-12-27 12:28:00,99.71,99.715,99.685,99.685,251200000.0
2007-12-27 12:29:00,99.685,99.705,99.675,99.68,612200000.0
2007-12-27 12:30:00,99.68,99.69,99.66,99.68,551600000.0
2007-12-27 12:31:00,99.68,99.69,99.65,99.66,355500000.0
2007-12-27 12:32:00,99.66,99.665,99.62,99.635,410800000.0
2007-12-27 12:33:00,99.625,99.64,99.575,99.595,608100000.0
2007-12-27 12:34:00,99.595,99.63,99.59,99.63,323500000.0
2007-12-27 12:35:00,99.63,99.63,99.615,99.625,135200000.0
2007-12-27 12:36:00,99.625,99.64,99.6,99.625,207200000.0
2007-12-27 12:37:00,99.625,99.625,99.6,99.61,290800000.0
2007-12-27 12:38:00,99.625,99.625,99.615,99.615,48000000.0
2007-12-27 12:39:00,99.62,99.645,99.62,99.63,174500000.0
2007-12-27 12:40:00,99.62,99.65,99.61,99.64,376000000.0
2007-12-27 12:41:00,99.645,99.665,99.645,99.66,266200000.0
2007-12-27 12:42:00,99.66,99.67,99.64,99.64,292400000.0
2007-12-27 12:43:00,99.645,99.66,99.64,99.655,354400000.0
2007-12-27 12:44:00,99.655,99.705,99.655,99.705,410600000.0
2007-12-27 12:45:00,99.705,99.71,99.68,99.7,255000000.0
2007-12-27 12:46:00,99.69,99.715,99.69,99.7,174300000.0
2007-12-27 12:47:00,99.7,99.705,99.68,99.68,252900000.0
2007-12-27 12:48:00,99.69,99.695,99.68,99.685,133700000.0
2007-12-27 12:49:00,99.69,99.7,99.66,99.695,398600000.0
2007-12-27 12:50:00,99.695,99.735,99.695,99.715,459400000.0
2007-12-27 12:51:00,99.715,99.725,99.685,99.71,333600000.0
2007-12-27 12:52:00,99.71,99.72,99.695,99.705,200000000.0
2007-12-27 12:53:00,99.705,99.71,99.7,99.71,57500000.0
2007-12-27 12:54:00,99.71,99.715,99.695,99.7,225400000.0
2007-12-27 12:55:00,99.7,99.705,99.69,99.705,156900000.0
2007-12-27 12:56:00,99.7,99.715,99.695,99.705,106000000.0
2007-12-27 12:57:00,99.715,99.735,99.705,99.72,346000000.0
2007-12-27 12:58:00,99.72,99.75,99.715,99.75,256000000.0
2007-12-27 12:59:00,99.745,99.745,99.725,99.725,193400000.0
2007-12-27 13:00:00,99.725,99.74,99.71,99.72,547200000.0
2007-12-27 13:01:00,99.72,99.74,99.71,99.74,84700000.0
2007-12-27 13:02:00,99.74,99.75,99.73,99.74,99000000.0
2007-12-27 13:03:00,99.73,99.74,99.69,99.725,465100000.0
2007-12-27 13:04:00,99.725,99.725,99.705,99.71,448000000.0
2007-12-27 13:05:00,99.71,99.72,99.71,99.72,57800000.0
2007-12-27 13:06:00,99.715,99.735,99.705,99.735,164200000.0
2007-12-27 13:07:00,99.735,99.745,99.72,99.74,301400000.0
2007-12-27 13:08:00,99.74,99.755,99.74,99.755,225600000.0
2007-12-27 13:09:00,99.755,99.765,99.735,99.765,530500000.0
2007-12-27 13:10:00,99.76,99.78,99.745,99.78,265600000.0
2007-12-27 13:11:00,99.78,99.81,99.775,99.805,196200000.0
2007-12-27 13:12:00,99.805,99.85,99.775,99.78,464200000.0
2007-12-27 13:13:00,99.78,99.8,99.755,99.8,223600000.0
2007-12-27 13:14:00,99.805,99.835,99.77,99.8,432200000.0
2007-12-27 13:15:00,99.8,99.83,99.795,99.82,203900000.0
2007-12-27 13:16:00,99.82,99.845,99.81,99.82,443400000.0
2007-12-27 13:17:00,99.82,99.83,99.8,99.82,235900000.0
2007-12-27 13:18:00,99.82,99.825,99.8,99.81,459000000.0
2007-12-27 13:19:00,99.815,99.82,99.805,99.805,373200000.0
2007-12-27 13:20:00,99.805,99.81,99.775,99.79,385700000.0
2007-12-27 13:21:00,99.79,99.795,99.79,99.79,35400000.0
2007-12-27 13:22:00,99.795,99.805,99.79,99.79,169300000.0
2007-12-27 13:23:00,99.79,99.795,99.785,99.79,198000000.0
2007-12-27 13:24:00,99.79,99.815,99.79,99.815,205500000.0
2007-12-27 13:25:00,99.815,99.82,99.8,99.815,221600000.0
2007-12-27 13:26:00,99.815,99.815,99.8,99.8,124600000.0
2007-12-27 13:27:00,99.8,99.81,99.78,99.79,223700000.0
2007-12-27 13:28:00,99.785,99.805,99.785,99.8,382500000.0
2007-12-27 13:29:00,99.8,99.8,99.79,99.8,173400000.0
2007-12-27 13:30:00,99.8,99.83,99.8,99.83,166800000.0
2007-12-27 13:31:00,99.83,99.865,99.82,99.83,621700000.0
2007-12-27 13:32:00,99.845,99.855,99.83,99.85,256400000.0
2007-12-27 13:33:00,99.855,99.86,99.83,99.84,320100000.0
2007-12-27 13:34:00,99.85,99.85,99.83,99.85,189800000.0
2007-12-27 13:35:00,99.85,99.855,99.82,99.825,232100000.0
2007-12-27 13:36:00,99.825,99.855,99.82,99.855,174700000.0
2007-12-27 13:37:00,99.855,99.88,99.83,99.85,386200000.0
2007-12-27 13:38:00,99.86,99.87,99.86,99.87,258300000.0
2007-12-27 13:39:00,99.87,99.87,99.855,99.865,448300000.0
2007-12-27 13:40:00,99.865,99.885,99.86,99.87,211300000.0
2007-12-27 13:41:00,99.87,99.885,99.87,99.88,98399999.0
2007-12-27 13:42:00,99.88,99.88,99.87,99.87,134900000.0
2007-12-27 13:43:00,99.87,99.895,99.865,99.89,115800000.0
2007-12-27 13:44:00,99.895,99.95,99.89,99.95,456900000.0
2007-12-27 13:45:00,99.95,99.965,99.9,99.905,815600000.0
2007-12-27 13:46:00,99.915,99.93,99.91,99.93,323500000.0
2007-12-27 13:47:00,99.93,99.935,99.9,99.9,479999998.0
2007-12-27 13:48:00,99.91,99.915,99.9,99.9,167399998.0
2007-12-27 13:49:00,99.905,99.93,99.9,99.91,399199990.0
2007-12-27 13:50:00,99.92,99.93,99.9,99.93,194300000.0
2007-12-27 13:51:00,99.92,99.95,99.92,99.94,221000000.0
2007-12-27 13:52:00,99.94,100.01,99.93,99.96,769199995.0
2007-12-27 13:53:00,99.965,100.0,99.96,99.96,342000000.0
2007-12-27 13:54:00,99.97,99.985,99.95,99.985,365500000.0
2007-12-27 13:55:00,99.985,100.02,99.97,99.98,701500000.0
2007-12-27 13:56:00,99.97,100.0,99.97,99.99,295099999.0
2007-12-27 13:57:00,99.98,100.01,99.98,99.99,764900000.0
2007-12-27 13:58:00,99.99,100.0,99.97,99.975,292400000.0
2007-12-27 13:59:00,99.975,99.975,99.915,99.925,393100001.0
2007-12-27 14:00:00,99.925,99.955,99.925,99.925,203000000.0
2007-12-27 14:01:00,99.925,99.95,99.925,99.94,219900000.0
2007-12-27 14:02:00,99.94,99.95,99.93,99.93,432400000.0
2007-12-27 14:03:00,99.93,99.95,99.93,99.945,152000000.0
2007-12-27 14:04:00,99.945,99.95,99.94,99.95,127600000.0
2007-12-27 14:05:00,99.95,99.95,99.93,99.935,164200000.0
2007-12-27 14:06:00,99.935,99.935,99.9,99.915,458700000.0
2007-12-27 14:07:00,99.9,99.925,99.9,99.91,359500000.0
2007-12-27 14:08:00,99.91,99.92,99.84,99.85,1124900000.0
2007-12-27 14:09:00,99.86,99.925,99.84,99.925,611999999.0
2007-12-27 14:10:00,99.925,99.975,99.92,99.955,389700000.0
2007-12-27 14:11:00,99.955,99.965,99.94,99.955,197400000.0
2007-12-27 14:12:00,99.955,99.955,99.925,99.925,223500000.0
2007-12-27 14:13:00,99.925,99.935,99.9,99.93,412400000.0
2007-12-27 14:14:00,99.92,99.94,99.92,99.94,336400000.0
2007-12-27 14:15:00,99.94,99.965,99.935,99.965,265100000.0
2007-12-27 14:16:00,99.965,100.0,99.955,99.99,254200000.0
2007-12-27 14:17:00,99.99,100.01,99.92,99.935,342399999.0
2007-12-27 14:18:00,99.945,99.95,99.92,99.935,242000000.0
2007-12-27 14:19:00,99.94,99.95,99.94,99.945,158400000.0
2007-12-27 14:20:00,99.945,99.97,99.945,99.96,325700000.0
2007-12-27 14:21:00,99.96,100.07,99.96,100.05,981900000.0
2007-12-27 14:22:00,100.05,100.06,100.015,100.06,943400000.0
2007-12-27 14:23:00,100.06,100.065,100.03,100.05,847200000.0
2007-12-27 14:24:00,100.05,100.1,100.035,100.055,762799999.0
2007-12-27 14:25:00,100.06,100.135,100.045,100.095,565200000.0
2007-12-27 14:26:00,100.095,100.1,100.03,100.04,955749993.0
2007-12-27 14:27:00,100.04,100.095,100.03,100.09,653149995.0
2007-12-27 14:28:00,100.09,100.1,100.08,100.09,136350000.0
2007-12-27 14:29:00,100.09,100.095,100.075,100.085,321300000.0
2007-12-27 14:30:00,100.085,100.11,100.05,100.06,788300000.0
2007-12-27 14:31:00,100.06,100.1,100.04,100.065,575500000.0
2007-12-27 14:32:00,100.07,100.11,100.06,100.09,311100000.0
2007-12-27 14:33:00,100.09,100.15,100.09,100.1,768949998.0
2007-12-27 14:34:00,100.1,100.13,100.09,100.125,899049999.0
2007-12-27 14:35:00,100.125,100.14,100.11,100.14,200500000.0
2007-12-27 14:36:00,100.14,100.15,100.12,100.13,321050000.0
2007-12-27 14:37:00,100.13,100.145,100.12,100.14,332900000.0
2007-12-27 14:38:00,100.14,100.15,100.1,100.1,295700000.0
2007-12-27 14:39:00,100.1,100.105,100.07,100.07,649899992.0
2007-12-27 14:40:00,100.085,100.09,100.08,100.08,356550000.0
2007-12-27 14:41:00,100.08,100.08,100.06,100.065,151350000.0
2007-12-27 14:42:00,100.07,100.075,100.05,100.055,429000000.0
2007-12-27 14:43:00,100.055,100.07,100.03,100.06,635350000.0
2007-12-27 14:44:00,100.05,100.09,100.04,100.09,306199998.0
2007-12-27 14:45:00,100.085,100.09,100.07,100.08,344700000.0
2007-12-27 14:46:00,100.08,100.08,100.075,100.08,86400000.0
2007-12-27 14:47:00,100.08,100.08,100.065,100.065,292900000.0
2007-12-27 14:48:00,100.065,100.065,100.04,100.05,347200000.0
2007-12-27 14:49:00,100.045,100.05,100.045,100.045,92900000.0
2007-12-27 14:50:00,100.045,100.05,100.04,100.04,77600000.0
2007-12-27 14:51:00,100.04,100.06,100.04,100.06,61700000.0
2007-12-27 14:52:00,100.06,100.06,99.94,99.95,415800000.0
2007-12-27 14:53:00,99.955,99.97,99.94,99.97,298450000.0
2007-12-27 14:54:00,99.98,100.0,99.965,99.98,359499999.0
2007-12-27 14:55:00,99.98,99.98,99.965,99.975,309200000.0
2007-12-27 14:56:00,99.975,99.98,99.96,99.98,432549993.0
2007-12-27 14:57:00,99.98,99.98,99.96,99.98,460800000.0
2007-12-27 14:58:00,99.975,100.015,99.96,99.995,558200000.0
2007-12-27 14:59:00,99.995,100.0,99.97,99.97,392550000.0
2007-12-27 15:00:00,99.97,99.99,99.97,99.985,104200000.0
2007-12-27 15:01:00,99.99,99.995,99.93,99.975,384400000.0
2007-12-27 15:02:00,99.975,99.975,99.94,99.955,419950000.0
2007-12-27 15:03:00,99.955,99.965,99.95,99.965,176050000.0
2007-12-27 15:04:00,99.965,99.995,99.96,99.985,206000000.0
2007-12-27 15:05:00,99.98,100.005,99.97,100.005,363800000.0
2007-12-27 15:06:00,100.005,100.015,99.995,100.01,340400000.0
2007-12-27 15:07:00,100.01,100.015,99.99,100.01,257400000.0
2007-12-27 15:08:00,100.01,100.015,100.0,100.0,193350000.0
2007-12-27 15:09:00,100.005,100.015,99.965,99.965,460100000.0
2007-12-27 15:10:00,99.965,99.97,99.835,99.835,514050000.0
2007-12-27 15:11:00,99.83,99.865,99.83,99.855,338000000.0
2007-12-27 15:12:00,99.855,99.875,99.8,99.835,624750000.0
2007-12-27 15:13:00,99.835,99.855,99.8,99.805,358400000.0
2007-12-27 15:14:00,99.805,99.965,99.805,99.945,744900000.0
2007-12-27 15:15:00,99.945,99.97,99.88,99.9,522600000.0
2007-12-27 15:16:00,99.9,99.91,99.88,99.895,397599999.0
2007-12-27 15:17:00,99.89,99.905,99.88,99.895,276350000.0
2007-12-27 15:18:00,99.89,99.91,99.88,99.89,393850000.0
2007-12-27 15:19:00,99.89,99.92,99.88,99.915,651450000.0
2007-12-27 15:20:00,99.915,99.94,99.91,99.925,706900000.0
2007-12-27 15:21:00,99.925,99.965,99.91,99.965,602199999.0
2007-12-27 15:22:00,99.965,99.975,99.95,99.965,500000000.0
2007-12-27 15:23:00,99.965,100.0,99.96,99.965,549200000.0
2007-12-27 15:24:00,99.965,100.005,99.965,99.98,622799999.0
2007-12-27 15:25:00,99.98,99.995,99.95,99.97,584999996.0
2007-12-27 15:26:00,99.96,99.975,99.95,99.975,774450000.0
2007-12-27 15:27:00,99.975,100.0,99.965,99.985,491050000.0
2007-12-27 15:28:00,99.985,99.985,99.955,99.98,366500000.0
2007-12-27 15:29:00,99.98,99.98,99.935,99.935,192100000.0
2007-12-27 15:30:00,99.935,99.96,99.89,99.935,526000000.0
2007-12-27 15:31:00,99.94,99.98,99.885,99.91,1146400000.0
2007-12-27 15:32:00,99.925,99.95,99.865,99.865,683350000.0
2007-12-27 15:33:00,99.865,99.88,99.82,99.825,635600000.0
2007-12-27 15:34:00,99.825,99.86,99.815,99.86,674000000.0
2007-12-27 15:35:00,99.86,99.87,99.825,99.84,674050000.0
2007-12-27 15:36:00,99.84,99.85,99.78,99.85,769300000.0
2007-12-27 15:37:00,99.85,99.85,99.775,99.775,675750000.0
2007-12-27 15:38:00,99.775,99.805,99.77,99.79,721500000.0
2007-12-27 15:39:00,99.79,99.81,99.76,99.765,830150000.0
2007-12-27 15:40:00,99.765,99.765,99.67,99.68,799000000.0
2007-12-27 15:41:00,99.675,99.705,99.62,99.695,918550000.0
2007-12-27 15:42:00,99.7,99.72,99.66,99.71,965550000.0
2007-12-27 15:43:00,99.7,99.71,99.655,99.675,896499998.0
2007-12-27 15:44:00,99.675,99.68,99.66,99.68,659950001.0
2007-12-27 15:45:00,99.685,99.745,99.67,99.72,1176149997.0
2007-12-27 15:46:00,99.72,99.735,99.71,99.72,805500000.0
2007-12-27 15:47:00,99.71,99.76,99.71,99.73,826300000.0
2007-12-27 15:48:00,99.73,99.79,99.72,99.78,1236649996.0
2007-12-27 15:49:00,99.78,99.78,99.71,99.755,1001100000.0
2007-12-27 15:50:00,99.755,99.785,99.745,99.765,719799999.0
2007-12-27 15:51:00,99.765,99.79,99.745,99.79,582650000.0
2007-12-27 15:52:00,99.79,99.795,99.77,99.78,636950000.0
2007-12-27 15:53:00,99.785,99.815,99.78,99.79,338450000.0
2007-12-27 15:54:00,99.8,99.815,99.8,99.8,360400000.0
2007-12-27 15:55:00,99.8,99.81,99.76,99.8,813449994.0
2007-12-27 15:56:00,99.8,99.805,99.73,99.76,936600000.0
2007-12-27 15:57:00,99.76,99.765,99.72,99.74,733900000.0
2007-12-27 15:58:00,99.73,99.755,99.72,99.73,638799998.0
2007-12-27 15:59:00,99.73,99.75,99.71,99.72,763700000.0
2007-12-27 16:00:00,99.72,99.73,99.61,99.65,882650000.0
2007-12-27 16:01:00,99.645,99.735,99.64,99.72,782650000.0
2007-12-27 16:02:00,99.725,99.745,99.685,99.725,646400000.0
2007-12-27 16:03:00,99.725,99.75,99.72,99.735,750699998.0
2007-12-27 16:04:00,99.735,99.755,99.72,99.73,711000000.0
2007-12-27 16:05:00,99.74,99.74,99.72,99.73,333200000.0
2007-12-27 16:06:00,99.73,99.74,99.7,99.725,546300000.0
2007-12-27 16:07:00,99.725,99.775,99.72,99.735,632450000.0
2007-12-27 16:08:00,99.735,99.82,99.73,99.795,504900000.0
2007-12-27 16:09:00,99.795,99.85,99.79,99.815,679550000.0
2007-12-27 16:10:00,99.81,99.84,99.78,99.84,518550000.0
2007-12-27 16:11:00,99.84,99.88,99.825,99.835,518500000.0
2007-12-27 16:12:00,99.835,99.88,99.83,99.87,580400000.0
2007-12-27 16:13:00,99.87,99.89,99.84,99.885,632950000.0
2007-12-27 16:14:00,99.885,99.905,99.85,99.865,611449999.0
2007-12-27 16:15:00,99.865,99.91,99.86,99.87,625050000.0
2007-12-27 16:16:00,99.87,99.91,99.86,99.895,831050000.0
2007-12-27 16:17:00,99.895,99.91,99.85,99.905,590300000.0
2007-12-27 16:18:00,99.9,99.905,99.84,99.9,628100000.0
2007-12-27 16:19:00,99.895,99.905,99.865,99.875,421200000.0
2007-12-27 16:20:00,99.875,99.9,99.865,99.87,465700000.0
2007-12-27 16:21:00,99.87,99.87,99.715,99.745,915499999.0
2007-12-27 16:22:00,99.745,99.835,99.735,99.83,662550000.0
2007-12-27 16:23:00,99.835,99.85,99.8,99.805,531050000.0
2007-12-27 16:24:00,99.805,99.845,99.8,99.84,468550000.0
2007-12-27 16:25:00,99.835,99.865,99.82,99.855,479700000.0
2007-12-27 16:26:00,99.855,99.865,99.83,99.845,431900000.0
2007-12-27 16:27:00,99.845,99.845,99.8,99.82,387650000.0
2007-12-27 16:28:00,99.81,99.835,99.81,99.83,266400000.0
2007-12-27 16:29:00,99.825,99.835,99.82,99.83,312700000.0
2007-12-27 16:30:00,99.83,99.83,99.795,99.795,554400000.0
2007-12-27 16:31:00,99.795,99.8,99.775,99.8,619600000.0
2007-12-27 16:32:00,99.8,99.82,99.8,99.8,263800000.0
2007-12-27 16:33:00,99.805,99.81,99.78,99.795,319300000.0
2007-12-27 16:34:00,99.79,99.805,99.775,99.79,364850000.0
2007-12-27 16:35:00,99.79,99.795,99.77,99.785,391950000.0
2007-12-27 16:36:00,99.78,99.83,99.78,99.82,468350000.0
2007-12-27 16:37:00,99.81,99.815,99.78,99.805,420750000.0
2007-12-27 16:38:00,99.785,99.805,99.77,99.77,396900000.0
2007-12-27 16:39:00,99.77,99.78,99.76,99.77,472300000.0
2007-12-27 16:40:00,99.77,99.8,99.76,99.79,448650000.0
2007-12-27 16:41:00,99.79,99.79,99.77,99.78,491300000.0
2007-12-27 16:42:00,99.77,99.79,99.755,99.755,543600000.0
2007-12-27 16:43:00,99.755,99.78,99.74,99.78,450850000.0
2007-12-27 16:44:00,99.78,99.82,99.77,99.82,440700000.0
2007-12-27 16:45:00,99.82,99.82,99.785,99.785,396700000.0
2007-12-27 16:46:00,99.785,99.795,99.78,99.78,345400000.0
2007-12-27 16:47:00,99.78,99.8,99.77,99.79,424450000.0
2007-12-27 16:48:00,99.79,99.81,99.79,99.795,456700000.0
2007-12-27 16:49:00,99.795,99.8,99.785,99.79,299700000.0
2007-12-27 16:50:00,99.795,99.805,99.76,99.79,657950000.0
2007-12-27 16:51:00,99.78,99.82,99.78,99.8,663450000.0
2007-12-27 16:52:00,99.8,99.83,99.8,99.82,566000000.0
2007-12-27 16:53:00,99.82,99.85,99.815,99.84,948750000.0
2007-12-27 16:54:00,99.835,99.855,99.835,99.845,322800000.0
2007-12-27 16:55:00,99.845,99.845,99.79,99.815,850900000.0
2007-12-27 16:56:00,99.815,99.83,99.79,99.79,710800000.0
2007-12-27 16:57:00,99.8,99.835,99.78,99.81,794600000.0
2007-12-27 16:58:00,99.81,99.85,99.805,99.85,566100000.0
2007-12-27 16:59:00,99.85,99.87,99.8,99.81,472350000.0
2007-12-27 17:00:00,99.81,99.855,99.81,99.845,726800000.0
2007-12-27 17:01:00,99.84,99.85,99.82,99.84,928100000.0
2007-12-27 17:02:00,99.84,99.885,99.84,99.855,697050000.0
2007-12-27 17:03:00,99.855,100.01,99.855,99.93,872000000.0
2007-12-27 17:04:00,99.935,100.005,99.93,100.0,617400000.0
2007-12-27 17:05:00,100.0,100.025,99.985,100.02,525000000.0
2007-12-27 17:06:00,100.02,100.02,99.92,99.935,512150000.0
2007-12-27 17:07:00,99.93,99.94,99.91,99.93,488300000.0
2007-12-27 17:08:00,99.93,99.94,99.915,99.935,559000000.0
2007-12-27 17:09:00,99.935,99.945,99.92,99.93,382800000.0
2007-12-27 17:10:00,99.93,99.945,99.92,99.935,498900000.0
2007-12-27 17:11:00,99.935,99.945,99.91,99.92,746650000.0
2007-12-27 17:12:00,99.92,99.945,99.92,99.935,552100000.0
2007-12-27 17:13:00,99.94,99.95,99.935,99.95,303000000.0
2007-12-27 17:14:00,99.95,99.96,99.94,99.955,506600000.0
2007-12-27 17:15:00,99.96,99.96,99.94,99.96,357900000.0
2007-12-27 17:16:00,99.96,99.96,99.935,99.935,234400000.0
2007-12-27 17:17:00,99.935,99.96,99.935,99.96,296500000.0
2007-12-27 17:18:00,99.96,99.96,99.93,99.945,537850000.0
2007-12-27 17:19:00,99.945,99.955,99.905,99.92,358600000.0
2007-12-27 17:20:00,99.91,99.93,99.855,99.93,919500000.0
2007-12-27 17:21:00,99.93,99.935,99.9,99.9,576600000.0
2007-12-27 17:22:00,99.9,99.915,99.89,99.9,637800000.0
2007-12-27 17:23:00,99.915,99.93,99.905,99.91,225500000.0
2007-12-27 17:24:00,99.91,99.935,99.905,99.905,432200000.0
2007-12-27 17:25:00,99.9,99.925,99.89,99.92,539300000.0
2007-12-27 17:26:00,99.92,99.935,99.91,99.92,304250000.0
2007-12-27 17:27:00,99.92,99.97,99.92,99.94,438000000.0
2007-12-27 17:28:00,99.94,99.94,99.89,99.895,476650000.0
2007-12-27 17:29:00,99.895,99.92,99.89,99.905,496550000.0
2007-12-27 17:30:00,99.9,99.925,99.88,99.905,634150000.0
2007-12-27 17:31:00,99.91,99.92,99.885,99.91,805200000.0
2007-12-27 17:32:00,99.91,99.94,99.9,99.925,626200000.0
2007-12-27 17:33:00,99.925,99.95,99.91,99.93,691300000.0
2007-12-27 17:34:00,99.93,99.96,99.91,99.91,750700000.0
2007-12-27 17:35:00,99.905,99.92,99.88,99.88,621100000.0
2007-12-27 17:36:00,99.88,99.9,99.87,99.895,581500000.0
2007-12-27 17:37:00,99.9,99.935,99.88,99.935,620550000.0
2007-12-27 17:38:00,99.94,99.95,99.925,99.93,452600000.0
2007-12-27 17:39:00,99.935,99.935,99.89,99.89,636400000.0
2007-12-27 17:40:00,99.89,99.91,99.87,99.88,866150000.0
2007-12-27 17:41:00,99.88,99.91,99.88,99.895,714400000.0
2007-12-27 17:42:00,99.895,99.91,99.88,99.9,603100000.0
2007-12-27 17:43:00,99.9,99.96,99.895,99.96,437850000.0
2007-12-27 17:44:00,99.96,99.98,99.955,99.955,366450000.0
2007-12-27 17:45:00,99.965,99.97,99.94,99.945,552649999.0
2007-12-27 17:46:00,99.95,99.96,99.92,99.93,470600000.0
2007-12-27 17:47:00,99.93,99.945,99.92,99.94,669100000.0
2007-12-27 17:48:00,99.945,99.945,99.915,99.935,385850000.0
2007-12-27 17:49:00,99.935,99.97,99.92,99.95,620000000.0
2007-12-27 17:50:00,99.94,99.955,99.93,99.95,409800000.0
2007-12-27 17:51:00,99.95,100.015,99.945,100.01,733600000.0
2007-12-27 17:52:00,100.01,100.02,100.0,100.005,454550000.0
2007-12-27 17:53:00,100.0,100.02,99.935,99.935,462950000.0
2007-12-27 17:54:00,99.93,99.97,99.93,99.97,569850000.0
2007-12-27 17:55:00,99.965,99.98,99.935,99.945,457100000.0
2007-12-27 17:56:00,99.945,99.97,99.94,99.965,660700000.0
2007-12-27 17:57:00,99.96,100.01,99.95,100.005,757650000.0
2007-12-27 17:58:00,100.0,100.04,100.0,100.03,504350000.0
2007-12-27 17:59:00,100.03,100.085,100.02,100.085,776200000.0
2007-12-27 18:00:00,100.09,100.11,100.075,100.08,846199999.0
2007-12-27 18:01:00,100.07,100.085,100.06,100.06,620650000.0
2007-12-27 18:02:00,100.06,100.075,100.045,100.055,460400000.0
2007-12-27 18:03:00,100.055,100.055,100.025,100.03,387650000.0
2007-12-27 18:04:00,100.03,100.035,99.94,99.96,685800000.0
2007-12-27 18:05:00,99.96,99.995,99.96,99.98,560750000.0
2007-12-27 18:06:00,99.975,100.0,99.975,100.0,465100000.0
2007-12-27 18:07:00,100.0,100.015,99.96,100.015,550400000.0
2007-12-27 18:08:00,100.015,100.025,99.97,99.97,866499999.0
2007-12-27 18:09:00,99.97,99.975,99.945,99.945,558500000.0
2007-12-27 18:10:00,99.94,99.945,99.87,99.88,917200003.0
2007-12-27 18:11:00,99.87,99.935,99.87,99.92,777700001.0
2007-12-27 18:12:00,99.92,99.975,99.91,99.97,749700000.0
2007-12-27 18:13:00,99.97,99.98,99.95,99.97,1014400000.0
2007-12-27 18:14:00,99.97,99.995,99.93,99.935,1142000000.0
2007-12-27 18:15:00,99.93,99.93,99.87,99.87,965349999.0
2007-12-27 18:16:00,99.88,99.9,99.845,99.845,1087700000.0
2007-12-27 18:17:00,99.85,99.855,99.825,99.85,638900000.0
2007-12-27 18:18:00,99.855,99.865,99.79,99.8,937000000.0
2007-12-27 18:19:00,99.8,99.825,99.79,99.82,902100000.0
2007-12-27 18:20:00,99.82,99.845,99.81,99.845,692900000.0
2007-12-27 18:21:00,99.845,99.895,99.84,99.875,532300000.0
2007-12-27 18:22:00,99.86,99.9,99.85,99.86,733000000.0
2007-12-27 18:23:00,99.86,99.89,99.85,99.88,716499999.0
2007-12-27 18:24:00,99.875,99.915,99.87,99.915,491900000.0
2007-12-27 18:25:00,99.92,99.97,99.92,99.955,580500000.0
2007-12-27 18:26:00,99.955,100.0,99.92,100.0,723400000.0
2007-12-27 18:27:00,100.0,100.02,99.96,99.975,778049998.0
2007-12-27 18:28:00,99.97,99.995,99.965,99.99,392400000.0
2007-12-27 18:29:00,99.99,100.01,99.985,99.99,520900000.0
2007-12-27 18:30:00,99.99,100.01,99.94,99.94,509350001.0
2007-12-27 18:31:00,99.94,99.96,99.93,99.95,575400000.0
2007-12-27 18:32:00,99.95,99.975,99.945,99.97,559400000.0
2007-12-27 18:33:00,99.97,99.97,99.94,99.95,456000000.0
2007-12-27 18:34:00,99.95,99.97,99.935,99.965,318250000.0
2007-12-27 18:35:00,99.965,99.99,99.95,99.98,386549999.0
2007-12-27 18:36:00,99.98,99.99,99.98,99.99,166700000.0
2007-12-27 18:37:00,99.99,99.99,99.96,99.97,318700000.0
2007-12-27 18:38:00,99.97,99.995,99.97,99.97,263300000.0
2007-12-27 18:39:00,99.97,99.975,99.95,99.955,359300000.0
2007-12-27 18:40:00,99.96,99.98,99.95,99.98,904099999.0
2007-12-27 18:41:00,99.98,100.02,99.98,100.0,722700000.0
2007-12-27 18:42:00,99.995,100.01,99.95,99.965,677249997.0
2007-12-27 18:43:00,99.97,99.98,99.94,99.94,338000000.0
2007-12-27 18:44:00,99.94,100.02,99.94,100.01,643399999.0
2007-12-27 18:45:00,100.015,100.035,100.01,100.01,237800000.0
2007-12-27 18:46:00,100.01,100.01,99.99,100.0,361200000.0
2007-12-27 18:47:00,100.0,100.0,99.97,99.97,468650000.0
2007-12-27 18:48:00,99.97,99.99,99.96,99.97,576300001.0
2007-12-27 18:49:00,99.98,99.99,99.975,99.98,388600000.0
2007-12-27 18:50:00,99.98,100.03,99.98,100.025,682250000.0
2007-12-27 18:51:00,100.03,100.06,100.02,100.045,700500000.0
2007-12-27 18:52:00,100.04,100.06,99.98,100.01,672650000.0
2007-12-27 18:53:00,100.01,100.01,99.95,99.97,534850000.0
2007-12-27 18:54:00,99.97,100.0,99.95,99.98,561499994.0
2007-12-27 18:55:00,99.98,100.02,99.975,99.98,258650000.0
2007-12-27 18:56:00,99.985,100.0,99.98,99.99,253100000.0
2007-12-27 18:57:00,99.99,99.995,99.955,99.98,242950000.0
2007-12-27 18:58:00,99.98,100.01,99.98,99.99,354799999.0
2007-12-27 18:59:00,99.99,99.995,99.98,99.995,213800000.0
2007-12-27 19:00:00,99.995,100.02,99.995,100.02,229900000.0
2007-12-27 19:01:00,100.02,100.05,100.015,100.04,692700000.0
2007-12-27 19:02:00,100.04,100.045,100.025,100.025,264700000.0
2007-12-27 19:03:00,100.025,100.025,100.0,100.0,528300000.0
2007-12-27 19:04:00,100.0,100.015,99.98,100.01,555650000.0
2007-12-27 19:05:00,100.01,100.01,99.97,100.0,549700001.0
2007-12-27 19:06:00,100.0,100.01,99.98,100.005,322400000.0
2007-12-27 19:07:00,100.005,100.005,99.97,99.99,419400000.0
2007-12-27 19:08:00,99.99,100.015,99.99,100.005,190400000.0
2007-12-27 19:09:00,100.0,100.0,99.9,99.9,657650000.0
2007-12-27 19:10:00,99.895,99.93,99.895,99.915,324400000.0
2007-12-27 19:11:00,99.915,99.92,99.835,99.84,445700000.0
2007-12-27 19:12:00,99.84,99.91,99.835,99.905,574200000.0
2007-12-27 19:13:00,99.91,99.91,99.89,99.895,378250000.0
2007-12-27 19:14:00,99.88,99.9,99.86,99.875,281350000.0
2007-12-27 19:15:00,99.875,99.88,99.82,99.82,499500000.0
2007-12-27 19:16:00,99.825,99.845,99.81,99.815,495500000.0
2007-12-27 19:17:00,99.81,99.82,99.805,99.81,274200000.0
2007-12-27 19:18:00,99.81,99.82,99.8,99.805,309750000.0
2007-12-27 19:19:00,99.805,99.83,99.795,99.83,745450000.0
2007-12-27 19:20:00,99.84,99.87,99.82,99.85,257250000.0
2007-12-27 19:21:00,99.845,99.87,99.845,99.86,259850000.0
2007-12-27 19:22:00,99.86,99.86,99.84,99.85,300850000.0
2007-12-27 19:23:00,99.85,99.89,99.85,99.885,196250000.0
2007-12-27 19:24:00,99.885,99.915,99.88,99.91,210150000.0
2007-12-27 19:25:00,99.91,99.915,99.85,99.855,459100000.0
2007-12-27 19:26:00,99.855,99.86,99.77,99.815,434800000.0
2007-12-27 19:27:00,99.815,99.855,99.815,99.84,399200000.0
2007-12-27 19:28:00,99.84,99.85,99.83,99.84,420250000.0
2007-12-27 19:29:00,99.84,99.85,99.77,99.77,598300000.0
2007-12-27 19:30:00,99.77,99.79,99.76,99.77,489850000.0
2007-12-27 19:31:00,99.77,99.785,99.75,99.78,364500000.0
2007-12-27 19:32:00,99.78,99.79,99.76,99.785,415600000.0
2007-12-27 19:33:00,99.78,99.81,99.78,99.81,295700000.0
2007-12-27 19:34:00,99.81,99.815,99.8,99.8,186950000.0
2007-12-27 19:35:00,99.795,99.81,99.78,99.8,292500000.0
2007-12-27 19:36:00,99.8,99.8,99.76,99.765,360550000.0
2007-12-27 19:37:00,99.765,99.765,99.73,99.765,521500000.0
2007-12-27 19:38:00,99.765,99.785,99.76,99.76,351300000.0
2007-12-27 19:39:00,99.76,99.77,99.75,99.75,333150000.0
2007-12-27 19:40:00,99.75,99.78,99.75,99.775,290850000.0
2007-12-27 19:41:00,99.77,99.78,99.77,99.77,255000000.0
2007-12-27 19:42:00,99.77,99.77,99.7,99.73,863500000.0
2007-12-27 19:43:00,99.725,99.75,99.7,99.71,765650000.0
2007-12-27 19:44:00,99.705,99.72,99.67,99.68,322100000.0
2007-12-27 19:45:00,99.68,99.72,99.68,99.715,325650000.0
2007-12-27 19:46:00,99.715,99.74,99.705,99.73,375300000.0
2007-12-27 19:47:00,99.725,99.765,99.72,99.76,324600000.0
2007-12-27 19:48:00,99.76,99.765,99.74,99.74,324150000.0
2007-12-27 19:49:00,99.74,99.74,99.705,99.715,533950000.0
2007-12-27 19:50:00,99.72,99.72,99.71,99.71,255000000.0
2007-12-27 19:51:00,99.71,99.715,99.7,99.71,373900000.0
2007-12-27 19:52:00,99.71,99.75,99.71,99.74,248750000.0
2007-12-27 19:53:00,99.74,99.78,99.735,99.76,496250000.0
2007-12-27 19:54:00,99.76,99.77,99.73,99.75,509650000.0
2007-12-27 19:55:00,99.75,99.75,99.695,99.705,406450000.0
2007-12-27 19:56:00,99.7,99.705,99.635,99.635,661800000.0
2007-12-27 19:57:00,99.64,99.65,99.58,99.6,760900000.0
2007-12-27 19:58:00,99.59,99.63,99.59,99.61,814300000.0
2007-12-27 19:59:00,99.61,99.63,99.595,99.595,394400000.0
2007-12-27 20:00:00,99.6,99.65,99.595,99.61,755700000.0
2007-12-27 20:01:00,99.605,99.61,99.59,99.6,209100000.0
2007-12-27 20:02:00,99.6,99.645,99.6,99.62,272400000.0
2007-12-27 20:03:00,99.625,99.66,99.62,99.65,515600000.0
2007-12-27 20:04:00,99.65,99.665,99.64,99.66,99650000.0
2007-12-27 20:05:00,99.66,99.68,99.655,99.67,22600000.0
2007-12-27 20:06:00,99.67,99.67,99.65,99.665,41300000.0
2007-12-27 20:07:00,99.67,99.67,99.655,99.67,48000000.0
2007-12-27 20:08:00,99.67,99.675,99.66,99.675,60100000.0
2007-12-27 20:09:00,99.675,99.695,99.67,99.695,150850000.0
2007-12-27 20:10:00,99.69,99.695,99.68,99.68,143600000.0
2007-12-27 20:11:00,99.685,99.69,99.665,99.67,99550000.0
2007-12-27 20:12:00,99.67,99.695,99.66,99.67,271000000.0
2007-12-27 20:13:00,99.675,99.685,99.665,99.685,41350000.0
2007-12-27 20:14:00,99.685,99.72,99.68,99.7,60250000.0
2007-12-27 20:15:00,99.7,99.71,99.69,99.7,153800000.0
2007-12-27 20:16:00,99.7,99.715,99.685,99.705,296900000.0
2007-12-27 20:17:00,99.705,99.73,99.705,99.72,37500000.0
2007-12-27 20:18:00,99.72,99.745,99.71,99.725,139350000.0
2007-12-27 20:19:00,99.725,99.725,99.7,99.725,165200000.0
2007-12-27 20:20:00,99.725,99.74,99.71,99.71,290249999.0
2007-12-27 20:21:00,99.71,99.715,99.695,99.705,257700000.0
2007-12-27 20:22:00,99.7,99.705,99.69,99.695,53450000.0
2007-12-27 20:23:00,99.695,99.7,99.675,99.68,65650000.0
2007-12-27 20:24:00,99.68,99.695,99.68,99.69,11150000.0
2007-12-27 20:25:00,99.69,99.72,99.68,99.72,171950000.0
2007-12-27 20:26:00,99.725,99.75,99.725,99.75,64300000.0
2007-12-27 20:27:00,99.75,99.76,99.745,99.755,84150000.0
2007-12-27 20:28:00,99.75,99.785,99.75,99.775,71700000.0
2007-12-27 20:29:00,99.775,99.78,99.76,99.775,102700000.0
2007-12-27 20:30:00,99.775,99.78,99.775,99.775,1400000.0
2007-12-27 20:31:00,99.775,99.775,99.77,99.77,8700000.0
2007-12-27 20:32:00,99.765,99.765,99.75,99.755,76700000.0
2007-12-27 20:33:00,99.755,99.755,99.745,99.745,12550000.0
2007-12-27 20:34:00,99.745,99.755,99.745,99.755,8850000.0
2007-12-27 20:35:00,99.76,99.77,99.755,99.755,49350000.0
2007-12-27 20:36:00,99.755,99.765,99.75,99.75,136250000.0
2007-12-27 20:37:00,99.75,99.775,99.75,99.765,61800000.0
2007-12-27 20:38:00,99.765,99.765,99.715,99.72,231350000.0
2007-12-27 20:39:00,99.72,99.755,99.715,99.75,345250000.0
2007-12-27 20:40:00,99.75,99.76,99.75,99.76,138900000.0
2007-12-27 20:41:00,99.76,99.785,99.75,99.785,308300000.0
2007-12-27 20:42:00,99.785,99.81,99.78,99.795,315200000.0
2007-12-27 20:43:00,99.795,99.81,99.77,99.77,348950000.0
2007-12-27 20:44:00,99.77,99.8,99.77,99.8,396550000.0
2007-12-27 20:45:00,99.795,99.805,99.79,99.795,249000000.0
2007-12-27 20:46:00,99.795,99.805,99.775,99.775,176300000.0
2007-12-27 20:47:00,99.77,99.8,99.75,99.775,230450000.0
2007-12-27 20:48:00,99.78,99.79,99.775,99.785,63100000.0
2007-12-27 20:49:00,99.785,99.795,99.78,99.785,110350000.0
2007-12-27 20:50:00,99.785,99.795,99.76,99.76,118000000.0
2007-12-27 20:51:00,99.76,99.79,99.76,99.79,176450000.0
2007-12-27 20:52:00,99.79,99.805,99.79,99.8,140950000.0
2007-12-27 20:53:00,99.79,99.825,99.79,99.825,284800000.0
2007-12-27 20:54:00,99.825,99.825,99.795,99.795,212900000.0
2007-12-27 20:55:00,99.795,99.8,99.785,99.79,135750000.0
2007-12-27 20:56:00,99.79,99.81,99.79,99.81,233350000.0
2007-12-27 20:57:00,99.81,99.825,99.805,99.805,146850000.0
2007-12-27 20:58:00,99.805,99.835,99.805,99.83,29650000.0
2007-12-27 20:59:00,99.83,99.83,99.82,99.82,156000000.0
2007-12-27 21:00:00,99.82,99.825,99.75,99.755,232650000.0
2007-12-27 21:01:00,99.755,99.785,99.75,99.78,59800000.0
2007-12-27 21:02:00,99.785,99.825,99.78,99.805,122700000.0
2007-12-27 21:03:00,99.805,99.825,99.805,99.825,54600000.0
2007-12-27 21:04:00,99.825,99.855,99.825,99.85,215750000.0
2007-12-27 21:05:00,99.84,99.9,99.84,99.9,161850000.0
2007-12-27 21:06:00,99.9,99.9,99.85,99.865,206650000.0
2007-12-27 21:07:00,99.86,99.885,99.85,99.87,348100000.0
2007-12-27 21:08:00,99.865,99.885,99.865,99.885,157950000.0
2007-12-27 21:09:00,99.885,99.885,99.85,99.87,190750000.0
2007-12-27 21:10:00,99.87,99.885,99.86,99.885,155950000.0
2007-12-27 21:11:00,99.885,99.885,99.86,99.875,140450000.0
2007-12-27 21:12:00,99.88,99.9,99.87,99.885,132850000.0
2007-12-27 21:13:00,99.89,99.915,99.885,99.89,137250000.0
2007-12-27 21:14:00,99.89,99.9,99.885,99.89,145600000.0
2007-12-27 21:15:00,99.89,99.9,99.88,99.885,279950000.0
2007-12-27 21:16:00,99.89,99.895,99.87,99.89,347400000.0
2007-12-27 21:17:00,99.89,99.895,99.885,99.89,170500000.0
2007-12-27 21:18:00,99.89,99.895,99.875,99.895,239850000.0
2007-12-27 21:19:00,99.895,99.9,99.875,99.88,241750000.0
2007-12-27 21:20:00,99.89,99.905,99.87,99.9,171800000.0
2007-12-27 21:21:00,99.9,99.9,99.88,99.88,149300000.0
2007-12-27 21:22:00,99.88,99.895,99.87,99.875,188450000.0
2007-12-27 21:23:00,99.875,99.88,99.87,99.875,45250000.0
2007-12-27 21:24:00,99.875,99.89,99.875,99.885,169100000.0
2007-12-27 21:25:00,99.885,99.89,99.88,99.885,41200000.0
2007-12-27 21:26:00,99.88,99.885,99.86,99.88,186950000.0
2007-12-27 21:27:00,99.88,99.885,99.86,99.86,294400000.0
2007-12-27 21:28:00,99.86,99.865,99.85,99.86,334400000.0
2007-12-27 21:29:00,99.86,99.865,99.84,99.865,278750000.0
2007-12-27 21:30:00,99.865,99.87,99.855,99.865,175800000.0
2007-12-27 21:31:00,99.86,99.86,99.83,99.855,459600000.0
2007-12-27 21:32:00,99.86,99.87,99.845,99.845,186350000.0
2007-12-27 21:33:00,99.85,99.885,99.84,99.88,235650000.0
2007-12-27 21:34:00,99.88,99.88,99.85,99.86,309100000.0
2007-12-27 21:35:00,99.86,99.86,99.83,99.845,230000000.0
2007-12-27 21:36:00,99.845,99.855,99.83,99.845,184450000.0
2007-12-27 21:37:00,99.855,99.865,99.85,99.86,185850000.0
2007-12-27 21:38:00,99.86,99.865,99.84,99.84,95850000.0
2007-12-27 21:39:00,99.84,99.85,99.84,99.85,153750000.0
2007-12-27 21:40:00,99.85,99.85,99.83,99.85,224700000.0
2007-12-27 21:41:00,99.85,99.855,99.84,99.85,195350000.0
2007-12-27 21:42:00,99.85,99.875,99.85,99.865,225650000.0
2007-12-27 21:43:00,99.875,99.88,99.86,99.875,260100000.0
2007-12-27 21:44:00,99.88,99.895,99.87,99.885,245750000.0
2007-12-27 21:45:00,99.885,99.915,99.88,99.91,251550000.0
2007-12-27 21:46:00,99.91,99.91,99.89,99.89,297000000.0
2007-12-27 21:47:00,99.89,99.9,99.89,99.89,212400000.0
2007-12-27 21:48:00,99.89,99.9,99.88,99.9,281750000.0
2007-12-27 21:49:00,99.9,99.91,99.885,99.91,253800000.0
2007-12-27 21:50:00,99.91,99.92,99.9,99.91,204200000.0
2007-12-27 21:51:00,99.91,99.91,99.89,99.895,258450000.0
2007-12-27 21:52:00,99.895,99.925,99.885,99.895,368050000.0
2007-12-27 21:53:00,99.9,99.925,99.9,99.925,268400000.0
2007-12-27 21:54:00,99.925,99.925,99.9,99.92,140899999.0
2007-12-27 21:55:00,99.92,99.94,99.91,99.94,203050000.0
2007-12-27 21:56:00,99.94,99.96,99.93,99.945,463250000.0
2007-12-27 21:57:00,99.94,99.96,99.94,99.95,327649997.0
2007-12-27 21:58:00,99.95,99.955,99.93,99.93,186050000.0
2007-12-27 21:59:00,99.94,99.945,99.89,99.9,467850000.0
2007-12-27 22:00:00,99.905,99.93,99.9,99.93,422500000.0
2007-12-27 22:01:00,99.93,99.945,99.93,99.94,243450000.0
2007-12-27 22:02:00,99.94,99.94,99.92,99.935,251550000.0
2007-12-27 22:03:00,99.94,99.945,99.91,99.94,266750000.0
2007-12-27 22:04:00,99.94,99.95,99.93,99.93,37700000.0
2007-12-27 22:05:00,99.935,99.935,99.895,99.895,195100000.0
2007-12-27 22:06:00,99.895,99.91,99.89,99.9,138750000.0
2007-12-27 22:07:00,99.9,99.9,99.85,99.85,248850000.0
2007-12-27 22:08:00,99.85,99.85,99.82,99.83,114900000.0
2007-12-27 22:09:00,99.83,99.845,99.82,99.83,50200000.0
2007-12-27 22:10:00,99.82,99.86,99.815,99.86,71100000.0
2007-12-27 22:11:00,99.86,99.86,99.84,99.86,99100000.0
2007-12-27 22:12:00,99.86,99.86,99.82,99.83,89550000.0
2007-12-27 22:13:00,99.83,99.84,99.82,99.83,108300000.0
2007-12-27 22:14:00,99.82,99.835,99.815,99.835,9500000.0
2007-12-27 22:15:00,99.84,99.84,99.835,99.835,32550000.0
2007-12-27 22:16:00,99.835,99.865,99.835,99.85,37350000.0
2007-12-27 22:17:00,99.845,99.85,99.83,99.85,71750000.0
2007-12-27 22:18:00,99.845,99.86,99.845,99.855,44500000.0
2007-12-27 22:19:00,99.855,99.865,99.855,99.855,136250000.0
2007-12-27 22:20:00,99.855,99.855,99.85,99.855,136000000.0
2007-12-27 22:21:00,99.855,99.865,99.84,99.855,72000000.0
2007-12-27 22:22:00,99.865,99.865,99.85,99.865,89150000.0
2007-12-27 22:23:00,99.865,99.865,99.855,99.855,124000000.0
2007-12-27 22:24:00,99.855,99.86,99.85,99.86,116550000.0
2007-12-27 22:25:00,99.865,99.865,99.855,99.855,116000000.0
2007-12-27 22:26:00,99.855,99.855,99.84,99.855,129350000.0
2007-12-27 22:27:00,99.855,99.86,99.835,99.84,132500000.0
2007-12-27 22:28:00,99.83,99.855,99.82,99.85,46700000.0
2007-12-27 22:29:00,99.85,99.86,99.845,99.85,112500000.0
2007-12-27 22:30:00,99.85,99.86,99.85,99.855,52750000.0
2007-12-27 22:31:00,99.855,99.86,99.83,99.83,189900000.0
2007-12-27 22:32:00,99.83,99.865,99.82,99.845,237450000.0
2007-12-27 22:33:00,99.845,99.855,99.83,99.845,345500000.0
2007-12-27 22:34:00,99.845,99.87,99.845,99.855,231500000.0
2007-12-27 22:35:00,99.855,99.89,99.855,99.885,307300000.0
2007-12-27 22:36:00,99.885,99.885,99.84,99.855,203600000.0
2007-12-27 22:37:00,99.86,99.86,99.83,99.835,177750000.0
2007-12-27 22:38:00,99.835,99.865,99.83,99.83,196450000.0
2007-12-27 22:39:00,99.835,99.845,99.815,99.845,259600000.0
2007-12-27 22:40:00,99.84,99.85,99.83,99.845,100750000.0
2007-12-27 22:41:00,99.84,99.845,99.82,99.825,95050000.0
2007-12-27 22:42:00,99.82,99.82,99.8,99.805,85000000.0
2007-12-27 22:43:00,99.805,99.81,99.78,99.79,313400000.0
2007-12-27 22:44:00,99.78,99.78,99.74,99.745,135300000.0
2007-12-27 22:45:00,99.755,99.8,99.745,99.8,204800000.0
2007-12-27 22:46:00,99.805,99.805,99.75,99.76,363450000.0
2007-12-27 22:47:00,99.76,99.775,99.725,99.725,276750001.0
2007-12-27 22:48:00,99.725,99.725,99.68,99.71,262200000.0
2007-12-27 22:49:00,99.705,99.715,99.7,99.715,156300000.0
2007-12-27 22:50:00,99.715,99.72,99.71,99.715,113850000.0
2007-12-27 22:51:00,99.715,99.72,99.71,99.715,130400000.0
2007-12-27 22:52:00,99.71,99.715,99.68,99.68,222500000.0
2007-12-27 22:53:00,99.68,99.745,99.65,99.735,335550000.0
2007-12-27 22:54:00,99.735,99.74,99.69,99.69,307450000.0
2007-12-27 22:55:00,99.69,99.69,99.65,99.68,225100000.0
2007-12-27 22:56:00,99.67,99.68,99.66,99.675,158050000.0
2007-12-27 22:57:00,99.67,99.67,99.64,99.66,303200000.0
2007-12-27 22:58:00,99.66,99.675,99.65,99.675,73850000.0
2007-12-27 22:59:00,99.67,99.68,99.66,99.68,102900000.0
2007-12-27 23:00:00,99.68,99.69,99.67,99.68,233900000.0
2007-12-27 23:01:00,99.68,99.695,99.675,99.695,116400000.0
2007-12-27 23:02:00,99.69,99.69,99.67,99.68,32700000.0
2007-12-27 23:03:00,99.675,99.69,99.67,99.685,129000000.0
2007-12-27 23:04:00,99.685,99.695,99.665,99.675,157600000.0
2007-12-27 23:05:00,99.675,99.72,99.66,99.72,228200000.0
2007-12-27 23:06:00,99.72,99.74,99.72,99.725,98750000.0
2007-12-27 23:07:00,99.725,99.725,99.705,99.705,55450000.0
2007-12-27 23:08:00,99.705,99.71,99.69,99.69,125450000.0
2007-12-27 23:09:00,99.695,99.695,99.685,99.685,48650000.0
2007-12-27 23:10:00,99.7,99.705,99.69,99.69,186750000.0
2007-12-27 23:11:00,99.695,99.705,99.685,99.685,131800000.0
2007-12-27 23:12:00,99.685,99.695,99.685,99.69,56000000.0
2007-12-27 23:13:00,99.695,99.695,99.68,99.68,27950000.0
2007-12-27 23:14:00,99.685,99.7,99.685,99.7,20150000.0
2007-12-27 23:15:00,99.71,99.73,99.7,99.725,117200000.0
2007-12-27 23:16:00,99.725,99.745,99.71,99.735,343300000.0
2007-12-27 23:17:00,99.735,99.785,99.715,99.755,225600000.0
2007-12-27 23:18:00,99.765,99.79,99.76,99.765,84600000.0
2007-12-27 23:19:00,99.76,99.77,99.75,99.76,37000000.0
2007-12-27 23:20:00,99.76,99.76,99.73,99.73,114400000.0
2007-12-27 23:21:00,99.73,99.755,99.72,99.735,104400000.0
2007-12-27 23:22:00,99.735,99.74,99.73,99.73,124000000.0
2007-12-27 23:23:00,99.73,99.73,99.71,99.715,78600000.0
2007-12-27 23:24:00,99.715,99.755,99.715,99.74,292750000.0
2007-12-27 23:25:00,99.74,99.76,99.74,99.755,173800000.0
2007-12-27 23:26:00,99.755,99.76,99.755,99.755,24000000.0
2007-12-27 23:27:00,99.755,99.755,99.745,99.745,36000000.0
2007-12-27 23:28:00,99.745,99.75,99.715,99.725,100600000.0
2007-12-27 23:29:00,99.73,99.745,99.715,99.745,208350000.0
2007-12-27 23:30:00,99.745,99.76,99.745,99.76,72000000.0
2007-12-27 23:31:00,99.7,99.755,99.7,99.745,64100000.0
2007-12-27 23:32:00,99.745,99.745,99.71,99.735,92800000.0
2007-12-27 23:33:00,99.735,99.745,99.71,99.745,187100000.0
2007-12-27 23:34:00,99.745,99.745,99.74,99.745,40000000.0
2007-12-27 23:35:00,99.755,99.755,99.7,99.715,144800000.0
2007-12-27 23:36:00,99.715,99.725,99.715,99.725,16000000.0
2007-12-27 23:37:00,99.725,99.73,99.725,99.725,72000000.0
2007-12-27 23:38:00,99.7,99.735,99.7,99.71,310800000.0
2007-12-27 23:39:00,99.71,99.725,99.71,99.725,29800000.0
2007-12-27 23:40:00,99.725,99.74,99.72,99.735,176000000.0
2007-12-27 23:41:00,99.735,99.755,99.735,99.74,72100000.0
2007-12-27 23:42:00,99.74,99.74,99.735,99.735,76000000.0
2007-12-27 23:43:00,99.735,99.76,99.715,99.745,257150000.0
2007-12-27 23:44:00,99.75,99.75,99.75,99.75,4000000.0
2007-12-27 23:45:00,99.75,99.785,99.74,99.785,220000000.0
2007-12-27 23:46:00,99.76,99.8,99.76,99.795,139200000.0
2007-12-27 23:47:00,99.795,99.795,99.77,99.77,105200000.0
2007-12-27 23:48:00,99.77,99.785,99.73,99.735,330200001.0
2007-12-27 23:49:00,99.72,99.78,99.72,99.77,286899999.0
2007-12-27 23:50:00,99.77,99.84,99.765,99.81,190100000.0
2007-12-27 23:51:00,99.815,99.815,99.8,99.8,38400000.0
2007-12-27 23:52:00,99.8,99.825,99.78,99.78,195100000.0
2007-12-27 23:53:00,99.78,99.805,99.735,99.78,395000000.0
2007-12-27 23:54:00,99.78,99.785,99.76,99.775,183150000.0
2007-12-27 23:55:00,99.775,99.805,99.77,99.785,261100001.0
2007-12-27 23:56:00,99.785,99.87,99.78,99.855,219500000.0
2007-12-27 23:57:00,99.855,99.855,99.795,99.805,123000000.0
2007-12-27 23:58:00,99.805,99.855,99.805,99.82,247900000.0
2007-12-27 23:59:00,99.84,99.84,99.76,99.78,88100000.0
2007-12-28 00:00:00,99.79,99.79,99.75,99.77,101900000.0
2007-12-28 00:01:00,99.77,99.8,99.77,99.77,255500000.0
2007-12-28 00:02:00,99.77,99.77,99.76,99.77,375400000.0
2007-12-28 00:03:00,99.77,99.78,99.77,99.78,388200000.0
2007-12-28 00:04:00,99.78,99.78,99.76,99.78,355599989.0
2007-12-28 00:05:00,99.78,99.78,99.745,99.76,446350000.0
2007-12-28 00:06:00,99.76,99.77,99.75,99.77,286500000.0
2007-12-28 00:07:00,99.77,99.77,99.75,99.77,291200000.0
2007-12-28 00:08:00,99.77,99.78,99.74,99.75,310000000.0
2007-12-28 00:09:00,99.75,99.75,99.75,99.75,61500000.0
2007-12-28 00:10:00,99.74,99.74,99.74,99.74,36000000.0
2007-12-28 00:11:00,99.74,99.74,99.73,99.73,125300000.0
2007-12-28 00:12:00,99.744,99.75,99.732,99.732,3100000.0
2007-12-28 00:13:00,99.738,99.738,99.733,99.738,5100000.0
2007-12-28 00:14:00,99.75,99.75,99.69,99.69,378100000.0
2007-12-28 00:15:00,99.7,99.7,99.69,99.7,63800000.0
2007-12-28 00:16:00,99.68,99.69,99.68,99.69,378200016.0
2007-12-28 00:17:00,99.69,99.74,99.68,99.74,333000008.0
2007-12-28 00:18:00,99.75,99.77,99.73,99.74,430000003.0
2007-12-28 00:19:00,99.72,99.74,99.72,99.72,282600005.0
2007-12-28 00:20:00,99.72,99.73,99.7,99.71,313400003.0
2007-12-28 00:21:00,99.71,99.71,99.685,99.7,189900000.0
2007-12-28 00:22:00,99.69,99.71,99.67,99.68,303100001.0
2007-12-28 00:23:00,99.685,99.685,99.67,99.685,201700004.0
2007-12-28 00:24:00,99.685,99.685,99.67,99.675,73400000.0
2007-12-28 00:25:00,99.675,99.68,99.66,99.68,88000000.0
2007-12-28 00:26:00,99.68,99.69,99.68,99.69,48000000.0
2007-12-28 00:27:00,99.69,99.69,99.69,99.69,4000000.0
2007-12-28 00:28:00,99.69,99.705,99.685,99.705,96600000.0
2007-12-28 00:29:00,99.705,99.705,99.695,99.695,16000000.0
2007-12-28 00:30:00,99.685,99.71,99.685,99.695,58800000.0
2007-12-28 00:31:00,99.69,99.69,99.69,99.69,600000.0
2007-12-28 00:32:00,99.69,99.705,99.68,99.705,53099998.0
2007-12-28 00:33:00,99.705,99.71,99.69,99.695,170000000.0
2007-12-28 00:34:00,99.7,99.715,99.685,99.69,144900001.0
2007-12-28 00:35:00,99.69,99.715,99.685,99.7,106300000.0
2007-12-28 00:36:00,99.7,99.7,99.695,99.695,40000000.0
2007-12-28 00:37:00,99.69,99.695,99.69,99.695,8500000.0
2007-12-28 00:38:00,99.68,99.705,99.68,99.695,102800000.0
2007-12-28 00:39:00,99.705,99.715,99.67,99.68,92900000.0
2007-12-28 00:40:00,99.685,99.69,99.66,99.67,91300000.0
2007-12-28 00:41:00,99.67,99.68,99.66,99.675,117800000.0
2007-12-28 00:42:00,99.675,99.685,99.67,99.685,91200000.0
2007-12-28 00:43:00,99.685,99.72,99.67,99.705,191299999.0
2007-12-28 00:44:00,99.71,99.74,99.71,99.74,89700000.0
2007-12-28 00:45:00,99.74,99.745,99.74,99.745,200000.0
2007-12-28 00:46:00,99.755,99.76,99.745,99.755,128500003.0
2007-12-28 00:47:00,99.745,99.775,99.745,99.765,201300000.0
2007-12-28 00:48:00,99.765,99.765,99.755,99.755,80700000.0
2007-12-28 00:49:00,99.755,99.77,99.755,99.77,51400000.0
2007-12-28 00:50:00,99.77,99.79,99.77,99.79,88700000.0
2007-12-28 00:51:00,99.79,99.79,99.775,99.78,52900000.0
2007-12-28 00:52:00,99.78,99.78,99.76,99.77,89900000.0
2007-12-28 00:53:00,99.77,99.8,99.77,99.79,106500000.0
2007-12-28 00:54:00,99.79,99.8,99.79,99.79,64900000.0
2007-12-28 00:55:00,99.785,99.805,99.785,99.805,32500000.0
2007-12-28 00:56:00,99.8,99.805,99.785,99.805,144000000.0
2007-12-28 00:57:00,99.805,99.82,99.805,99.82,25400000.0
2007-12-28 00:58:00,99.815,99.825,99.81,99.81,110300000.0
2007-12-28 00:59:00,99.795,99.82,99.795,99.805,59100000.0
2007-12-28 01:00:00,99.8,99.81,99.78,99.78,257100000.0
2007-12-28 01:01:00,99.78,99.78,99.72,99.72,314600000.0
2007-12-28 01:02:00,99.72,99.72,99.7,99.71,146700000.0
2007-12-28 01:03:00,99.705,99.71,99.69,99.705,199800000.0
2007-12-28 01:04:00,99.705,99.725,99.68,99.72,341500000.0
2007-12-28 01:05:00,99.72,99.73,99.71,99.73,9300000.0
2007-12-28 01:06:00,99.735,99.735,99.73,99.735,11700000.0
2007-12-28 01:07:00,99.72,99.74,99.7,99.7,51800000.0
2007-12-28 01:08:00,99.7,99.73,99.7,99.715,114800000.0
2007-12-28 01:09:00,99.71,99.71,99.7,99.7,40100000.0
2007-12-28 01:10:00,99.705,99.725,99.7,99.7,88200000.0
2007-12-28 01:11:00,99.7,99.715,99.69,99.715,39300000.0
2007-12-28 01:12:00,99.71,99.73,99.7,99.73,9500000.0
2007-12-28 01:13:00,99.73,99.75,99.715,99.72,89300000.0
2007-12-28 01:14:00,99.73,99.735,99.725,99.735,6500000.0
2007-12-28 01:15:00,99.735,99.74,99.725,99.735,11500000.0
2007-12-28 01:16:00,99.735,99.74,99.73,99.73,9900000.0
2007-12-28 01:17:00,99.73,99.73,99.705,99.715,26600000.0
2007-12-28 01:18:00,99.72,99.745,99.72,99.745,6800000.0
2007-12-28 01:19:00,99.74,99.755,99.73,99.755,6600000.0
2007-12-28 01:20:00,99.755,99.77,99.755,99.765,29900000.0
2007-12-28 01:21:00,99.775,99.775,99.775,99.775,2300000.0
2007-12-28 01:22:00,99.78,99.805,99.75,99.79,190700000.0
2007-12-28 01:23:00,99.79,99.795,99.79,99.795,13500000.0
2007-12-28 01:24:00,99.795,99.805,99.77,99.79,44900000.0
2007-12-28 01:25:00,99.785,99.785,99.74,99.785,36300000.0
2007-12-28 01:26:00,99.77,99.77,99.755,99.77,21400000.0
2007-12-28 01:27:00,99.765,99.775,99.755,99.775,15100000.0
2007-12-28 01:28:00,99.775,99.78,99.735,99.735,61900000.0
2007-12-28 01:29:00,99.735,99.79,99.735,99.79,51900000.0
2007-12-28 01:30:00,99.79,99.79,99.705,99.79,199600001.0
2007-12-28 01:31:00,99.79,99.795,99.78,99.785,12700000.0
2007-12-28 01:32:00,99.78,99.79,99.74,99.74,51900000.0
2007-12-28 01:33:00,99.74,99.75,99.735,99.745,12100000.0
2007-12-28 01:34:00,99.75,99.775,99.75,99.765,85000000.0
2007-12-28 01:35:00,99.785,99.8,99.765,99.8,97300000.0
2007-12-28 01:36:00,99.79,99.815,99.79,99.81,37400000.0
2007-12-28 01:37:00,99.79,99.83,99.79,99.83,64900000.0
2007-12-28 01:38:00,99.83,99.84,99.81,99.835,39700000.0
2007-12-28 01:39:00,99.83,99.84,99.805,99.83,72000000.0
2007-12-28 01:40:00,99.83,99.83,99.8,99.8,28800000.0
2007-12-28 01:41:00,99.8,99.815,99.78,99.815,71500000.0
2007-12-28 01:42:00,99.815,99.815,99.78,99.805,19300000.0
2007-12-28 01:43:00,99.8,99.81,99.79,99.805,17700000.0
2007-12-28 01:44:00,99.805,99.83,99.805,99.82,17300000.0
2007-12-28 01:45:00,99.82,99.83,99.805,99.81,15500000.0
2007-12-28 01:46:00,99.81,99.81,99.79,99.79,8400000.0
2007-12-28 01:47:00,99.8,99.805,99.77,99.795,14700000.0
2007-12-28 01:48:00,99.79,99.815,99.79,99.81,11400000.0
2007-12-28 01:49:00,99.81,99.815,99.795,99.795,5500000.0
2007-12-28 01:50:00,99.79,99.8,99.785,99.795,4300000.0
2007-12-28 01:51:00,99.79,99.835,99.79,99.825,43100000.0
2007-12-28 01:52:00,99.825,99.86,99.825,99.86,9400000.0
2007-12-28 01:53:00,99.86,99.875,99.855,99.87,45300000.0
2007-12-28 01:54:00,99.86,99.86,99.845,99.85,27200000.0
2007-12-28 01:55:00,99.855,99.87,99.855,99.865,5400000.0
2007-12-28 01:56:00,99.875,99.875,99.865,99.865,2700000.0
2007-12-28 01:57:00,99.86,99.865,99.855,99.86,6600000.0
2007-12-28 01:58:00,99.85,99.865,99.85,99.865,20400000.0
2007-12-28 01:59:00,99.865,99.885,99.865,99.875,14000000.0
2007-12-28 02:00:00,99.86,99.885,99.86,99.875,80700000.0
2007-12-28 02:01:00,99.87,99.88,99.86,99.875,21300000.0
2007-12-28 02:02:00,99.875,99.89,99.86,99.875,72100000.0
2007-12-28 02:03:00,99.875,99.91,99.875,99.9,42600000.0
2007-12-28 02:04:00,99.9,99.935,99.895,99.925,127100000.0
2007-12-28 02:05:00,99.915,99.925,99.89,99.895,54500000.0
2007-12-28 02:06:00,99.895,99.925,99.89,99.9,71700000.0
2007-12-28 02:07:00,99.905,99.92,99.9,99.91,44600000.0
2007-12-28 02:08:00,99.905,99.905,99.9,99.9,8700000.0
2007-12-28 02:09:00,99.885,99.9,99.885,99.89,28300000.0
2007-12-28 02:10:00,99.89,99.89,99.88,99.88,10400000.0
2007-12-28 02:11:00,99.88,99.88,99.87,99.87,13200000.0
2007-12-28 02:12:00,99.87,99.88,99.87,99.88,30400000.0
2007-12-28 02:13:00,99.88,99.88,99.87,99.875,20100000.0
2007-12-28 02:14:00,99.87,99.88,99.835,99.845,60600000.0
2007-12-28 02:15:00,99.84,99.875,99.84,99.85,7300000.0
2007-12-28 02:16:00,99.85,99.87,99.84,99.845,54000000.0
2007-12-28 02:17:00,99.845,99.86,99.845,99.86,5600000.0
2007-12-28 02:18:00,99.87,99.885,99.86,99.87,51500000.0
2007-12-28 02:19:00,99.865,99.865,99.84,99.845,26500000.0
2007-12-28 02:20:00,99.84,99.855,99.84,99.85,20800000.0
2007-12-28 02:21:00,99.85,99.86,99.845,99.855,14200000.0
2007-12-28 02:22:00,99.855,99.875,99.845,99.875,7200000.0
2007-12-28 02:23:00,99.875,99.885,99.865,99.88,7500000.0
2007-12-28 02:24:00,99.88,99.88,99.875,99.875,1300000.0
2007-12-28 02:25:00,99.88,99.885,99.875,99.88,15700000.0
2007-12-28 02:26:00,99.875,99.875,99.86,99.865,16800000.0
2007-12-28 02:27:00,99.86,99.87,99.845,99.86,30200000.0
2007-12-28 02:28:00,99.855,99.855,99.835,99.845,46200000.0
2007-12-28 02:29:00,99.845,99.85,99.815,99.845,31700000.0
2007-12-28 02:30:00,99.85,99.875,99.85,99.87,25200000.0
2007-12-28 02:31:00,99.875,99.875,99.86,99.86,19900000.0
2007-12-28 02:32:00,99.86,99.92,99.86,99.915,32100000.0
2007-12-28 02:33:00,99.905,99.905,99.88,99.895,31100000.0
2007-12-28 02:34:00,99.895,99.895,99.835,99.84,206100000.0
2007-12-28 02:35:00,99.845,99.85,99.79,99.815,111800001.0
2007-12-28 02:36:00,99.81,99.81,99.77,99.79,53100000.0
2007-12-28 02:37:00,99.79,99.82,99.785,99.81,21400000.0
2007-12-28 02:38:00,99.805,99.805,99.805,99.805,600000.0
2007-12-28 02:39:00,99.8,99.81,99.77,99.795,37600000.0
2007-12-28 02:40:00,99.795,99.82,99.79,99.8,19200000.0
2007-12-28 02:41:00,99.805,99.82,99.805,99.82,11800000.0
2007-12-28 02:42:00,99.825,99.84,99.815,99.84,11700000.0
2007-12-28 02:43:00,99.84,99.865,99.83,99.855,10700000.0
2007-12-28 02:44:00,99.85,99.875,99.84,99.87,67300000.0
2007-12-28 02:45:00,99.87,99.92,99.87,99.905,23600000.0
2007-12-28 02:46:00,99.905,99.92,99.9,99.915,28200000.0
2007-12-28 02:47:00,99.915,99.92,99.91,99.92,13000000.0
2007-12-28 02:48:00,99.925,99.945,99.895,99.92,38700000.0
2007-12-28 02:49:00,99.92,99.925,99.915,99.915,8800000.0
2007-12-28 02:50:00,99.915,99.935,99.9,99.905,10300000.0
2007-12-28 02:51:00,99.905,99.945,99.905,99.91,57600000.0
2007-12-28 02:52:00,99.915,99.935,99.91,99.92,20300000.0
2007-12-28 02:53:00,99.925,99.925,99.905,99.91,3900000.0
2007-12-28 02:54:00,99.91,99.99,99.91,99.96,60400000.0
2007-12-28 02:55:00,99.96,99.97,99.93,99.945,41400000.0
2007-12-28 02:56:00,99.945,99.95,99.92,99.945,27600000.0
2007-12-28 02:57:00,99.95,99.95,99.92,99.94,64300000.0
2007-12-28 02:58:00,99.93,99.945,99.93,99.94,27600000.0
2007-12-28 02:59:00,99.94,99.965,99.935,99.955,85900000.0
2007-12-28 03:00:00,99.955,99.955,99.93,99.935,64300000.0
2007-12-28 03:01:00,99.93,99.93,99.87,99.875,59700000.0
2007-12-28 03:02:00,99.87,99.875,99.85,99.865,68000000.0
2007-12-28 03:03:00,99.865,99.875,99.855,99.855,41900000.0
2007-12-28 03:04:00,99.86,99.865,99.81,99.825,114100000.0
2007-12-28 03:05:00,99.825,99.88,99.825,99.865,192800000.0
2007-12-28 03:06:00,99.865,99.875,99.84,99.87,209400000.0
2007-12-28 03:07:00,99.87,99.915,99.86,99.905,22900000.0
2007-12-28 03:08:00,99.91,99.91,99.885,99.89,17700000.0
2007-12-28 03:09:00,99.895,99.905,99.885,99.9,30800000.0
2007-12-28 03:10:00,99.9,99.9,99.88,99.89,34300000.0
2007-12-28 03:11:00,99.89,99.915,99.89,99.905,90500000.0
2007-12-28 03:12:00,99.9,99.905,99.885,99.905,70500000.0
2007-12-28 03:13:00,99.905,99.925,99.905,99.91,65200000.0
2007-12-28 03:14:00,99.905,99.94,99.905,99.915,103500000.0
2007-12-28 03:15:00,99.915,99.94,99.895,99.895,157500000.0
2007-12-28 03:16:00,99.89,99.89,99.85,99.855,178400000.0
2007-12-28 03:17:00,99.855,99.88,99.84,99.85,68300000.0
2007-12-28 03:18:00,99.845,99.85,99.805,99.805,57600000.0
2007-12-28 03:19:00,99.8,99.805,99.76,99.775,270200000.0
2007-12-28 03:20:00,99.775,99.82,99.77,99.8,352500001.0
2007-12-28 03:21:00,99.8,99.81,99.79,99.795,19400000.0
2007-12-28 03:22:00,99.795,99.8,99.755,99.765,302600000.0
2007-12-28 03:23:00,99.765,99.8,99.765,99.795,123600000.0
2007-12-28 03:24:00,99.8,99.8,99.78,99.79,65800000.0
2007-12-28 03:25:00,99.79,99.79,99.78,99.785,43000000.0
2007-12-28 03:26:00,99.79,99.8,99.775,99.775,163800000.0
2007-12-28 03:27:00,99.775,99.78,99.765,99.765,157299999.0
2007-12-28 03:28:00,99.765,99.795,99.755,99.79,72500000.0
2007-12-28 03:29:00,99.785,99.79,99.775,99.78,152100000.0
2007-12-28 03:30:00,99.79,99.795,99.775,99.78,35700000.0
2007-12-28 03:31:00,99.78,99.79,99.77,99.79,10100000.0
2007-12-28 03:32:00,99.795,99.81,99.77,99.78,67800000.0
2007-12-28 03:33:00,99.78,99.785,99.77,99.77,132100000.0
2007-12-28 03:34:00,99.76,99.795,99.76,99.775,131300000.0
2007-12-28 03:35:00,99.775,99.8,99.77,99.795,40200000.0
2007-12-28 03:36:00,99.795,99.795,99.74,99.745,137300000.0
2007-12-28 03:37:00,99.745,99.755,99.725,99.755,49500000.0
2007-12-28 03:38:00,99.755,99.765,99.745,99.76,11200000.0
2007-12-28 03:39:00,99.76,99.785,99.76,99.785,53200000.0
2007-12-28 03:40:00,99.79,99.795,99.775,99.775,59900000.0
2007-12-28 03:41:00,99.77,99.77,99.74,99.75,87100000.0
2007-12-28 03:42:00,99.75,99.76,99.74,99.755,40500000.0
2007-12-28 03:43:00,99.76,99.76,99.715,99.73,127600000.0
2007-12-28 03:44:00,99.735,99.735,99.7,99.705,80600000.0
2007-12-28 03:45:00,99.71,99.725,99.69,99.695,184400000.0
2007-12-28 03:46:00,99.7,99.7,99.665,99.665,272300000.0
2007-12-28 03:47:00,99.665,99.67,99.655,99.67,80800000.0
2007-12-28 03:48:00,99.67,99.68,99.655,99.67,87700000.0
2007-12-28 03:49:00,99.675,99.68,99.66,99.68,31200000.0
2007-12-28 03:50:00,99.68,99.69,99.65,99.65,68600000.0
2007-12-28 03:51:00,99.65,99.675,99.645,99.65,74600000.0
2007-12-28 03:52:00,99.655,99.66,99.64,99.66,59500000.0
2007-12-28 03:53:00,99.66,99.675,99.66,99.665,68300000.0
2007-12-28 03:54:00,99.665,99.665,99.595,99.605,123700000.0
2007-12-28 03:55:00,99.605,99.61,99.565,99.57,107700000.0
2007-12-28 03:56:00,99.57,99.575,99.525,99.525,436500000.0
2007-12-28 03:57:00,99.525,99.525,99.445,99.445,248600000.0
2007-12-28 03:58:00,99.445,99.48,99.405,99.405,145100000.0
2007-12-28 03:59:00,99.41,99.43,99.37,99.375,135900000.0
2007-12-28 04:00:00,99.37,99.385,99.33,99.34,197100000.0
2007-12-28 04:01:00,99.345,99.365,99.325,99.335,127500000.0
2007-12-28 04:02:00,99.335,99.335,99.285,99.295,38900000.0
2007-12-28 04:03:00,99.3,99.32,99.3,99.31,11500000.0
2007-12-28 04:04:00,99.305,99.325,99.305,99.325,20200000.0
2007-12-28 04:05:00,99.325,99.33,99.31,99.31,49200000.0
2007-12-28 04:06:00,99.31,99.325,99.3,99.3,60200000.0
2007-12-28 04:07:00,99.3,99.32,99.3,99.31,18700000.0
2007-12-28 04:08:00,99.31,99.325,99.3,99.31,32100000.0
2007-12-28 04:09:00,99.31,99.31,99.27,99.28,61300000.0
2007-12-28 04:10:00,99.28,99.29,99.265,99.27,126800000.0
2007-12-28 04:11:00,99.27,99.27,99.18,99.18,162500001.0
2007-12-28 04:12:00,99.18,99.23,99.18,99.23,182500000.0
2007-12-28 04:13:00,99.225,99.25,99.21,99.21,82500000.0
2007-12-28 04:14:00,99.21,99.22,99.16,99.165,105000000.0
2007-12-28 04:15:00,99.165,99.175,99.11,99.13,159400000.0
2007-12-28 04:16:00,99.13,99.13,99.05,99.09,264300000.0
2007-12-28 04:17:00,99.095,99.1,99.08,99.095,150800002.0
2007-12-28 04:18:00,99.105,99.105,99.08,99.1,41700000.0
2007-12-28 04:19:00,99.1,99.1,99.06,99.06,101699999.0
2007-12-28 04:20:00,99.06,99.07,98.96,98.96,147300000.0
2007-12-28 04:21:00,98.96,98.98,98.89,98.905,68900000.0
2007-12-28 04:22:00,98.915,98.945,98.895,98.945,97500000.0
2007-12-28 04:23:00,98.945,98.98,98.94,98.965,69100000.0
2007-12-28 04:24:00,98.965,99.03,98.965,98.985,102800000.0
2007-12-28 04:25:00,98.985,99.0,98.935,98.955,266900000.0
2007-12-28 04:26:00,98.955,98.955,98.93,98.945,35600000.0
2007-12-28 04:27:00,98.945,98.975,98.915,98.93,61800000.0
2007-12-28 04:28:00,98.93,98.965,98.925,98.96,45800000.0
2007-12-28 04:29:00,98.96,98.995,98.96,98.99,20700000.0
2007-12-28 04:30:00,98.995,99.04,98.98,99.04,48900000.0
2007-12-28 04:31:00,99.045,99.06,99.035,99.04,17000000.0
2007-12-28 04:32:00,99.035,99.04,98.965,98.975,170400000.0
2007-12-28 04:33:00,98.975,98.985,98.945,98.965,164600000.0
2007-12-28 04:34:00,98.965,98.97,98.945,98.945,24700000.0
2007-12-28 04:35:00,98.945,98.95,98.91,98.95,18200000.0
2007-12-28 04:36:00,98.95,98.955,98.93,98.94,11300000.0
2007-12-28 04:37:00,98.945,98.96,98.935,98.96,6100000.0
2007-12-28 04:38:00,98.96,98.97,98.94,98.97,71900000.0
2007-12-28 04:39:00,98.965,99.02,98.965,99.02,15200000.0
2007-12-28 04:40:00,99.02,99.035,99.015,99.02,16400000.0
2007-12-28 04:41:00,99.02,99.025,99.005,99.02,153800000.0
2007-12-28 04:42:00,99.02,99.045,99.015,99.03,199500000.0
2007-12-28 04:43:00,99.03,99.04,99.03,99.04,1600000.0
2007-12-28 04:44:00,99.04,99.08,99.04,99.08,7900000.0
2007-12-28 04:45:00,99.08,99.1,99.055,99.1,75000000.0
2007-12-28 04:46:00,99.1,99.12,99.09,99.1,66200000.0
2007-12-28 04:47:00,99.105,99.105,99.045,99.06,128600000.0
2007-12-28 04:48:00,99.06,99.06,99.045,99.06,43200000.0
2007-12-28 04:49:00,99.06,99.08,99.04,99.045,51100000.0
2007-12-28 04:50:00,99.045,99.045,99.035,99.045,59100000.0
2007-12-28 04:51:00,99.045,99.045,99.015,99.02,104800000.0
2007-12-28 04:52:00,99.02,99.04,99.01,99.04,22700000.0
2007-12-28 04:53:00,99.04,99.04,99.025,99.03,32300000.0
2007-12-28 04:54:00,99.03,99.03,99.02,99.03,5000000.0
2007-12-28 04:55:00,99.025,99.045,99.025,99.04,12300000.0
2007-12-28 04:56:00,99.04,99.04,99.0,99.03,65300000.0
2007-12-28 04:57:00,99.03,99.035,99.015,99.025,56200000.0
2007-12-28 04:58:00,99.015,99.05,99.015,99.05,62900000.0
2007-12-28 04:59:00,99.05,99.065,99.035,99.06,112700000.0
2007-12-28 05:00:00,99.055,99.08,99.05,99.075,58800000.0
2007-12-28 05:01:00,99.075,99.105,99.075,99.1,101600000.0
2007-12-28 05:02:00,99.095,99.13,99.07,99.125,53800000.0
2007-12-28 05:03:00,99.125,99.14,99.115,99.125,22100000.0
2007-12-28 05:04:00,99.125,99.13,99.12,99.12,44100000.0
2007-12-28 05:05:00,99.125,99.135,99.125,99.135,7800000.0
2007-12-28 05:06:00,99.135,99.15,99.12,99.135,18200000.0
2007-12-28 05:07:00,99.135,99.135,99.12,99.135,10900000.0
2007-12-28 05:08:00,99.13,99.135,99.115,99.12,84000000.0
2007-12-28 05:09:00,99.115,99.125,99.115,99.12,27600000.0
2007-12-28 05:10:00,99.115,99.12,99.08,99.08,243800000.0
2007-12-28 05:11:00,99.08,99.125,99.08,99.125,39200000.0
2007-12-28 05:12:00,99.11,99.13,99.105,99.115,34300000.0
2007-12-28 05:13:00,99.11,99.115,99.09,99.09,26800000.0
2007-12-28 05:14:00,99.08,99.09,99.055,99.075,32000000.0
2007-12-28 05:15:00,99.085,99.1,99.075,99.1,3500000.0
2007-12-28 05:16:00,99.1,99.105,99.09,99.095,7900000.0
2007-12-28 05:17:00,99.09,99.1,99.085,99.085,14100000.0
2007-12-28 05:18:00,99.095,99.1,99.08,99.08,25000000.0
2007-12-28 05:19:00,99.06,99.095,99.06,99.095,4600000.0
2007-12-28 05:20:00,99.08,99.1,99.08,99.095,14300000.0
2007-12-28 05:21:00,99.105,99.11,99.08,99.09,66500000.0
2007-12-28 05:22:00,99.095,99.105,99.08,99.1,24900000.0
2007-12-28 05:23:00,99.1,99.105,99.085,99.095,10900000.0
2007-12-28 05:24:00,99.095,99.095,99.08,99.08,3200000.0
2007-12-28 05:25:00,99.08,99.08,99.055,99.06,66600000.0
2007-12-28 05:26:00,99.06,99.065,99.035,99.035,144200000.0
2007-12-28 05:27:00,99.035,99.04,99.025,99.03,115300000.0
2007-12-28 05:28:00,99.03,99.03,99.005,99.005,356300000.0
2007-12-28 05:29:00,99.005,99.005,98.98,98.99,63100000.0
2007-12-28 05:30:00,98.985,98.985,98.955,98.965,184300000.0
2007-12-28 05:31:00,98.96,98.965,98.95,98.96,95800000.0
2007-12-28 05:32:00,98.98,98.98,98.945,98.945,67700000.0
2007-12-28 05:33:00,98.94,98.945,98.925,98.93,78400000.0
2007-12-28 05:34:00,98.93,98.94,98.925,98.925,71700000.0
2007-12-28 05:35:00,98.925,98.955,98.92,98.945,54600000.0
2007-12-28 05:36:00,98.945,98.96,98.94,98.95,91100000.0
2007-12-28 05:37:00,98.95,98.96,98.945,98.955,19100000.0
2007-12-28 05:38:00,98.955,98.975,98.95,98.975,35000000.0
2007-12-28 05:39:00,98.975,98.975,98.95,98.965,30200000.0
2007-12-28 05:40:00,98.95,98.975,98.94,98.96,11900000.0
2007-12-28 05:41:00,98.96,98.965,98.94,98.95,14400000.0
2007-12-28 05:42:00,98.95,98.98,98.95,98.98,6000000.0
2007-12-28 05:43:00,98.98,98.98,98.97,98.975,8500000.0
2007-12-28 05:44:00,98.97,98.975,98.96,98.965,27600000.0
2007-12-28 05:45:00,98.975,98.975,98.965,98.965,13500000.0
2007-12-28 05:46:00,98.965,98.985,98.965,98.98,3500000.0
2007-12-28 05:47:00,98.975,98.98,98.965,98.965,6400000.0
2007-12-28 05:48:00,98.965,98.99,98.965,98.99,16700000.0
2007-12-28 05:49:00,98.995,99.0,98.99,98.995,54900000.0
2007-12-28 05:50:00,98.995,99.0,98.99,98.995,25300000.0
2007-12-28 05:51:00,98.995,99.01,98.995,99.0,10000000.0
2007-12-28 05:52:00,99.0,99.04,99.0,99.035,49100000.0
2007-12-28 05:53:00,99.03,99.03,99.01,99.025,86000000.0
2007-12-28 05:54:00,99.025,99.025,99.015,99.015,61200000.0
2007-12-28 05:55:00,99.005,99.03,99.005,99.01,47900000.0
2007-12-28 05:56:00,99.005,99.005,98.955,98.955,124200000.0
2007-12-28 05:57:00,98.955,98.99,98.955,98.99,32100000.0
2007-12-28 05:58:00,98.985,99.0,98.975,98.985,106700000.0
2007-12-28 05:59:00,98.985,99.005,98.985,98.99,19400000.0
2007-12-28 06:00:00,98.995,99.03,98.995,99.03,25400000.0
2007-12-28 06:01:00,99.03,99.03,98.995,98.995,98800000.0
2007-12-28 06:02:00,98.995,99.015,98.995,99.01,74000000.0
2007-12-28 06:03:00,99.015,99.03,99.005,99.02,93900000.0
2007-12-28 06:04:00,99.015,99.035,99.015,99.03,13700000.0
2007-12-28 06:05:00,99.02,99.06,99.02,99.06,51300000.0
2007-12-28 06:06:00,99.065,99.065,99.015,99.045,154400001.0
2007-12-28 06:07:00,99.045,99.045,99.02,99.03,77300000.0
2007-12-28 06:08:00,99.03,99.04,99.025,99.03,137300000.0
2007-12-28 06:09:00,99.03,99.035,99.025,99.025,109400000.0
2007-12-28 06:10:00,99.025,99.035,99.025,99.025,40700000.0
2007-12-28 06:11:00,99.03,99.035,99.03,99.03,13800000.0
2007-12-28 06:12:00,99.02,99.03,99.02,99.03,62400000.0
2007-12-28 06:13:00,99.035,99.075,99.035,99.07,65900000.0
2007-12-28 06:14:00,99.075,99.085,99.065,99.075,8600000.0
2007-12-28 06:15:00,99.075,99.08,99.05,99.07,110200001.0
2007-12-28 06:16:00,99.07,99.07,99.035,99.04,151100000.0
2007-12-28 06:17:00,99.04,99.06,99.035,99.06,33400000.0
2007-12-28 06:18:00,99.06,99.095,99.055,99.095,7000000.0
2007-12-28 06:19:00,99.095,99.13,99.095,99.115,113400000.0
2007-12-28 06:20:00,99.115,99.12,99.105,99.105,3200000.0
2007-12-28 06:21:00,99.1,99.12,99.1,99.12,17100000.0
2007-12-28 06:22:00,99.125,99.125,99.12,99.12,17600000.0
2007-12-28 06:23:00,99.12,99.12,99.1,99.11,70300000.0
2007-12-28 06:24:00,99.11,99.11,99.085,99.085,81000000.0
2007-12-28 06:25:00,99.09,99.095,99.055,99.08,114800000.0
2007-12-28 06:26:00,99.075,99.075,99.055,99.055,48400000.0
2007-12-28 06:27:00,99.055,99.065,99.04,99.06,5900000.0
2007-12-28 06:28:00,99.06,99.085,99.055,99.08,10300000.0
2007-12-28 06:29:00,99.08,99.08,99.06,99.065,77200000.0
2007-12-28 06:30:00,99.065,99.075,99.065,99.07,10200000.0
2007-12-28 06:31:00,99.05,99.065,99.045,99.045,48300000.0
2007-12-28 06:32:00,99.045,99.055,99.04,99.04,16500000.0
2007-12-28 06:33:00,99.04,99.04,99.0,99.005,115900000.0
2007-12-28 06:34:00,99.005,99.01,98.99,98.99,50300000.0
2007-12-28 06:35:00,98.995,99.01,98.99,99.0,24200000.0
2007-12-28 06:36:00,99.01,99.01,99.0,99.005,2400000.0
2007-12-28 06:37:00,99.0,99.005,98.99,98.99,32100000.0
2007-12-28 06:38:00,98.99,99.005,98.99,98.995,4900000.0
2007-12-28 06:39:00,99.0,99.005,98.98,99.005,64900000.0
2007-12-28 06:40:00,99.0,99.0,98.98,98.985,47100000.0
2007-12-28 06:41:00,98.98,99.0,98.98,98.985,14800000.0
2007-12-28 06:42:00,98.985,98.985,98.975,98.985,6000000.0
2007-12-28 06:43:00,98.975,98.995,98.96,98.98,190100000.0
2007-12-28 06:44:00,98.975,98.98,98.955,98.96,145400000.0
2007-12-28 06:45:00,98.96,98.97,98.96,98.96,114100000.0
2007-12-28 06:46:00,98.965,98.99,98.965,98.985,134600000.0
2007-12-28 06:47:00,98.99,98.99,98.965,98.965,95300000.0
2007-12-28 06:48:00,98.965,98.97,98.955,98.97,48800000.0
2007-12-28 06:49:00,98.96,98.96,98.95,98.95,46400000.0
2007-12-28 06:50:00,98.965,98.97,98.955,98.96,9000000.0
2007-12-28 06:51:00,98.965,98.97,98.96,98.97,42200000.0
2007-12-28 06:52:00,98.97,98.97,98.955,98.96,3300000.0
2007-12-28 06:53:00,98.96,98.97,98.95,98.97,30200000.0
2007-12-28 06:54:00,98.95,98.96,98.95,98.96,22800000.0
2007-12-28 06:55:00,98.96,98.97,98.96,98.965,11800000.0
2007-12-28 06:56:00,98.965,98.97,98.955,98.96,69700000.0
2007-12-28 06:57:00,98.955,98.97,98.955,98.965,51200000.0
2007-12-28 06:58:00,98.95,98.96,98.95,98.955,94700000.0
2007-12-28 06:59:00,98.95,98.965,98.95,98.955,95700000.0
2007-12-28 07:00:00,98.965,98.965,98.96,98.965,161700000.0
2007-12-28 07:01:00,98.96,98.96,98.95,98.955,27300000.0
2007-12-28 07:02:00,98.96,98.98,98.95,98.975,22900000.0
2007-12-28 07:03:00,98.975,98.975,98.94,98.95,176000000.0
2007-12-28 07:04:00,98.95,98.975,98.95,98.975,2900000.0
2007-12-28 07:05:00,98.97,98.975,98.915,98.955,155300000.0
2007-12-28 07:06:00,98.955,98.96,98.94,98.945,29900000.0
2007-12-28 07:07:00,98.95,98.96,98.945,98.96,54800000.0
2007-12-28 07:08:00,98.96,98.965,98.945,98.95,218200000.0
2007-12-28 07:09:00,98.95,98.96,98.93,98.94,134400000.0
2007-12-28 07:10:00,98.94,98.945,98.92,98.925,89200000.0
2007-12-28 07:11:00,98.925,98.925,98.9,98.9,259400000.0
2007-12-28 07:12:00,98.9,98.92,98.9,98.905,114800000.0
2007-12-28 07:13:00,98.91,98.91,98.87,98.87,105600000.0
2007-12-28 07:14:00,98.865,98.87,98.845,98.865,159200000.0
2007-12-28 07:15:00,98.87,98.87,98.855,98.87,166300000.0
2007-12-28 07:16:00,98.865,98.865,98.81,98.84,254000000.0
2007-12-28 07:17:00,98.84,98.84,98.815,98.82,324300000.0
2007-12-28 07:18:00,98.82,98.85,98.775,98.79,337100000.0
2007-12-28 07:19:00,98.79,98.81,98.78,98.785,121800001.0
2007-12-28 07:20:00,98.78,98.8,98.77,98.775,54300000.0
2007-12-28 07:21:00,98.77,98.795,98.77,98.785,63900000.0
2007-12-28 07:22:00,98.785,98.79,98.765,98.78,371900000.0
2007-12-28 07:23:00,98.78,98.78,98.755,98.76,312800000.0
2007-12-28 07:24:00,98.76,98.77,98.75,98.755,355000000.0
2007-12-28 07:25:00,98.755,98.77,98.75,98.755,183300000.0
2007-12-28 07:26:00,98.75,98.75,98.72,98.735,246800000.0
2007-12-28 07:27:00,98.735,98.745,98.725,98.74,119300000.0
2007-12-28 07:28:00,98.735,98.75,98.69,98.71,464900000.0
2007-12-28 07:29:00,98.71,98.71,98.65,98.65,1066900000.0
2007-12-28 07:30:00,98.65,98.68,98.65,98.68,516700000.0
2007-12-28 07:31:00,98.68,98.7,98.67,98.68,491400000.0
2007-12-28 07:32:00,98.685,98.695,98.64,98.655,304100000.0
2007-12-28 07:33:00,98.655,98.68,98.64,98.67,339099999.0
2007-12-28 07:34:00,98.67,98.67,98.655,98.67,271600000.0
2007-12-28 07:35:00,98.67,98.67,98.655,98.66,102200000.0
2007-12-28 07:36:00,98.66,98.67,98.605,98.61,468500000.0
2007-12-28 07:37:00,98.61,98.63,98.535,98.535,358600000.0
2007-12-28 07:38:00,98.535,98.6,98.535,98.6,180400000.0
2007-12-28 07:39:00,98.6,98.65,98.585,98.65,188700000.0
2007-12-28 07:40:00,98.66,98.71,98.655,98.71,182400000.0
2007-12-28 07:41:00,98.705,98.715,98.675,98.675,16700000.0
2007-12-28 07:42:00,98.67,98.675,98.61,98.625,116800000.0
2007-12-28 07:43:00,98.635,98.635,98.61,98.625,151300000.0
2007-12-28 07:44:00,98.63,98.655,98.62,98.62,56400000.0
2007-12-28 07:45:00,98.62,98.65,98.615,98.615,43900000.0
2007-12-28 07:46:00,98.615,98.645,98.61,98.635,19500000.0
2007-12-28 07:47:00,98.635,98.64,98.605,98.61,24200000.0
2007-12-28 07:48:00,98.61,98.61,98.52,98.54,107100000.0
2007-12-28 07:49:00,98.54,98.54,98.5,98.505,37400000.0
2007-12-28 07:50:00,98.505,98.525,98.505,98.515,95600000.0
2007-12-28 07:51:00,98.51,98.53,98.5,98.51,205600000.0
2007-12-28 07:52:00,98.51,98.51,98.49,98.505,116600000.0
2007-12-28 07:53:00,98.51,98.525,98.505,98.515,12900000.0
2007-12-28 07:54:00,98.52,98.56,98.52,98.53,96700000.0
2007-12-28 07:55:00,98.53,98.53,98.45,98.465,97400000.0
2007-12-28 07:56:00,98.46,98.485,98.45,98.485,158300000.0
2007-12-28 07:57:00,98.48,98.5,98.475,98.5,150900000.0
2007-12-28 07:58:00,98.505,98.555,98.5,98.535,234300000.0
2007-12-28 07:59:00,98.535,98.59,98.535,98.59,81300000.0
2007-12-28 08:00:00,98.585,98.59,98.55,98.565,101000000.0
2007-12-28 08:01:00,98.565,98.58,98.55,98.55,139800000.0
2007-12-28 08:02:00,98.55,98.55,98.51,98.52,312900000.0
2007-12-28 08:03:00,98.52,98.53,98.47,98.505,632000000.0
2007-12-28 08:04:00,98.505,98.54,98.505,98.52,954600000.0
2007-12-28 08:05:00,98.515,98.58,98.51,98.56,904400000.0
2007-12-28 08:06:00,98.56,98.58,98.56,98.57,397800000.0
2007-12-28 08:07:00,98.57,98.57,98.515,98.54,542100000.0
2007-12-28 08:08:00,98.54,98.55,98.51,98.53,1200100000.0
2007-12-28 08:09:00,98.53,98.54,98.53,98.54,672300000.0
2007-12-28 08:10:00,98.54,98.585,98.535,98.575,234400000.0
2007-12-28 08:11:00,98.575,98.585,98.56,98.585,42600000.0
2007-12-28 08:12:00,98.585,98.595,98.555,98.585,54300000.0
2007-12-28 08:13:00,98.585,98.59,98.565,98.57,52400000.0
2007-12-28 08:14:00,98.565,98.59,98.565,98.565,99500000.0
2007-12-28 08:15:00,98.565,98.585,98.545,98.56,200200000.0
2007-12-28 08:16:00,98.56,98.585,98.53,98.53,64700000.0
2007-12-28 08:17:00,98.535,98.535,98.49,98.5,99500000.0
2007-12-28 08:18:00,98.5,98.525,98.495,98.515,71800000.0
2007-12-28 08:19:00,98.515,98.53,98.51,98.53,22100000.0
2007-12-28 08:20:00,98.53,98.565,98.52,98.545,81600000.0
2007-12-28 08:21:00,98.555,98.575,98.55,98.57,138100000.0
2007-12-28 08:22:00,98.57,98.61,98.56,98.605,63000000.0
2007-12-28 08:23:00,98.605,98.61,98.585,98.595,32800000.0
2007-12-28 08:24:00,98.59,98.595,98.54,98.54,162500000.0
2007-12-28 08:25:00,98.545,98.565,98.53,98.535,133600000.0
2007-12-28 08:26:00,98.535,98.595,98.53,98.59,79600000.0
2007-12-28 08:27:00,98.59,98.605,98.59,98.605,3300000.0
2007-12-28 08:28:00,98.605,98.625,98.605,98.625,22900000.0
2007-12-28 08:29:00,98.625,98.625,98.6,98.6,7700000.0
2007-12-28 08:30:00,98.6,98.625,98.6,98.625,20200000.0
2007-12-28 08:31:00,98.625,98.63,98.595,98.605,47400000.0
2007-12-28 08:32:00,98.605,98.615,98.58,98.615,5900000.0
2007-12-28 08:33:00,98.615,98.63,98.61,98.615,53800000.0
2007-12-28 08:34:00,98.615,98.63,98.59,98.59,28700000.0
2007-12-28 08:35:00,98.605,98.625,98.58,98.605,70000000.0
2007-12-28 08:36:00,98.605,98.635,98.605,98.625,32900000.0
2007-12-28 08:37:00,98.625,98.645,98.62,98.645,13100000.0
2007-12-28 08:38:00,98.645,98.65,98.635,98.65,4600000.0
2007-12-28 08:39:00,98.645,98.68,98.64,98.68,49700000.0
2007-12-28 08:40:00,98.68,98.705,98.675,98.705,99400000.0
2007-12-28 08:41:00,98.705,98.735,98.705,98.725,15000000.0
2007-12-28 08:42:00,98.725,98.725,98.71,98.715,136400000.0
2007-12-28 08:43:00,98.715,98.73,98.71,98.72,24300000.0
2007-12-28 08:44:00,98.725,98.725,98.705,98.715,19800000.0
2007-12-28 08:45:00,98.71,98.73,98.71,98.72,24200000.0
2007-12-28 08:46:00,98.72,98.72,98.705,98.71,44300000.0
2007-12-28 08:47:00,98.71,98.72,98.705,98.715,10400000.0
2007-12-28 08:48:00,98.72,98.745,98.71,98.735,20900000.0
2007-12-28 08:49:00,98.73,98.76,98.72,98.74,130200000.0
2007-12-28 08:50:00,98.74,98.745,98.725,98.74,13700000.0
2007-12-28 08:51:00,98.74,98.775,98.74,98.775,7500000.0
2007-12-28 08:52:00,98.775,98.815,98.775,98.815,81000000.0
2007-12-28 08:53:00,98.805,98.82,98.8,98.81,20100000.0
2007-12-28 08:54:00,98.815,98.825,98.8,98.82,96200000.0
2007-12-28 08:55:00,98.82,98.88,98.82,98.87,11700000.0
2007-12-28 08:56:00,98.87,98.905,98.85,98.895,103600000.0
2007-12-28 08:57:00,98.895,98.92,98.89,98.92,68000000.0
2007-12-28 08:58:00,98.93,98.94,98.905,98.92,55200000.0
2007-12-28 08:59:00,98.92,98.92,98.88,98.905,106500000.0
2007-12-28 09:00:00,98.89,98.905,98.86,98.87,47600000.0
2007-12-28 09:01:00,98.87,98.875,98.855,98.87,18100000.0
2007-12-28 09:02:00,98.87,98.88,98.845,98.88,38000000.0
2007-12-28 09:03:00,98.88,98.9,98.87,98.89,40200000.0
2007-12-28 09:04:00,98.89,98.91,98.89,98.91,58300000.0
2007-12-28 09:05:00,98.905,98.925,98.905,98.925,8300000.0
2007-12-28 09:06:00,98.93,98.965,98.92,98.96,47700000.0
2007-12-28 09:07:00,98.96,99.045,98.955,99.045,87600000.0
2007-12-28 09:08:00,99.045,99.09,99.03,99.085,91900000.0
2007-12-28 09:09:00,99.085,99.1,99.07,99.09,78100000.0
2007-12-28 09:10:00,99.09,99.1,99.055,99.06,65300000.0
2007-12-28 09:11:00,99.06,99.065,99.015,99.025,197100000.0
2007-12-28 09:12:00,99.025,99.035,99.015,99.025,134800000.0
2007-12-28 09:13:00,99.025,99.025,99.005,99.015,23400000.0
2007-12-28 09:14:00,99.015,99.03,99.01,99.03,107000000.0
2007-12-28 09:15:00,99.03,99.04,99.02,99.02,136000000.0
2007-12-28 09:16:00,99.02,99.075,99.02,99.07,124200000.0
2007-12-28 09:17:00,99.065,99.065,99.05,99.05,75400000.0
2007-12-28 09:18:00,99.05,99.055,99.035,99.04,107100000.0
2007-12-28 09:19:00,99.035,99.07,99.03,99.065,107500000.0
2007-12-28 09:20:00,99.065,99.065,99.03,99.03,85100000.0
2007-12-28 09:21:00,99.03,99.04,99.02,99.035,113800000.0
2007-12-28 09:22:00,99.045,99.075,99.03,99.06,49500000.0
2007-12-28 09:23:00,99.07,99.09,99.065,99.08,21600000.0
2007-12-28 09:24:00,99.08,99.1,99.07,99.1,76600000.0
2007-12-28 09:25:00,99.1,99.1,99.075,99.09,105100000.0
2007-12-28 09:26:00,99.09,99.09,99.07,99.07,44300000.0
2007-12-28 09:27:00,99.075,99.08,99.07,99.08,18900000.0
2007-12-28 09:28:00,99.07,99.075,99.05,99.05,61600000.0
2007-12-28 09:29:00,99.05,99.05,99.025,99.04,92400000.0
2007-12-28 09:30:00,99.04,99.05,99.035,99.05,66600000.0
2007-12-28 09:31:00,99.05,99.06,99.045,99.055,79800000.0
2007-12-28 09:32:00,99.055,99.06,99.035,99.035,39200000.0
2007-12-28 09:33:00,99.035,99.04,99.025,99.04,13400000.0
2007-12-28 09:34:00,99.03,99.045,99.03,99.035,12600000.0
2007-12-28 09:35:00,99.04,99.04,99.02,99.03,53100000.0
2007-12-28 09:36:00,99.03,99.03,99.01,99.02,24400000.0
2007-12-28 09:37:00,99.02,99.025,99.0,99.0,51500000.0
2007-12-28 09:38:00,99.0,99.03,98.99,99.03,86600000.0
2007-12-28 09:39:00,99.03,99.07,99.025,99.055,98000000.0
2007-12-28 09:40:00,99.055,99.07,99.04,99.05,107800000.0
2007-12-28 09:41:00,99.055,99.06,99.04,99.045,99400000.0
2007-12-28 09:42:00,99.045,99.095,99.04,99.095,29300000.0
2007-12-28 09:43:00,99.095,99.095,99.035,99.07,130900000.0
2007-12-28 09:44:00,99.07,99.08,99.055,99.055,130800000.0
2007-12-28 09:45:00,99.055,99.06,98.97,98.98,168800000.0
2007-12-28 09:46:00,98.985,99.015,98.935,98.995,270600000.0
2007-12-28 09:47:00,99.01,99.035,99.005,99.02,33400000.0
2007-12-28 09:48:00,99.025,99.05,99.015,99.025,237400000.0
2007-12-28 09:49:00,99.025,99.05,99.005,99.04,292500000.0
2007-12-28 09:50:00,99.04,99.08,99.03,99.065,116700000.0
2007-12-28 09:51:00,99.065,99.07,99.045,99.05,252400000.0
2007-12-28 09:52:00,99.05,99.065,99.04,99.055,180200000.0
2007-12-28 09:53:00,99.055,99.07,99.05,99.055,28300000.0
2007-12-28 09:54:00,99.055,99.06,99.04,99.04,55600000.0
2007-12-28 09:55:00,99.035,99.04,99.01,99.01,358300000.0
2007-12-28 09:56:00,99.015,99.015,98.94,98.94,551600000.0
2007-12-28 09:57:00,98.94,98.96,98.925,98.925,606000000.0
2007-12-28 09:58:00,98.925,98.985,98.92,98.965,233600000.0
2007-12-28 09:59:00,98.96,99.0,98.96,99.0,171200000.0
2007-12-28 10:00:00,99.0,99.01,98.96,98.97,154300000.0
2007-12-28 10:01:00,98.97,98.995,98.95,98.97,299700000.0
2007-12-28 10:02:00,98.97,99.01,98.96,99.0,81100000.0
2007-12-28 10:03:00,99.0,99.0,98.985,99.0,69700000.0
2007-12-28 10:04:00,99.005,99.015,98.99,99.01,96300000.0
2007-12-28 10:05:00,99.015,99.015,99.005,99.005,32800000.0
2007-12-28 10:06:00,99.005,99.12,99.005,99.1,264300000.0
2007-12-28 10:07:00,99.1,99.12,99.065,99.08,308400000.0
2007-12-28 10:08:00,99.08,99.08,99.025,99.05,356700000.0
2007-12-28 10:09:00,99.05,99.05,99.01,99.025,303400000.0
2007-12-28 10:10:00,99.03,99.035,99.03,99.03,10800000.0
2007-12-28 10:11:00,99.025,99.03,99.01,99.02,100600000.0
2007-12-28 10:12:00,99.02,99.055,99.01,99.045,178000000.0
2007-12-28 10:13:00,99.045,99.055,99.02,99.02,213100000.0
2007-12-28 10:14:00,99.02,99.025,98.99,99.025,190300000.0
2007-12-28 10:15:00,99.025,99.025,99.01,99.01,23400000.0
2007-12-28 10:16:00,99.005,99.015,99.005,99.01,36400000.0
2007-12-28 10:17:00,99.015,99.015,98.985,99.01,400900000.0
2007-12-28 10:18:00,99.01,99.015,98.995,99.0,120900000.0
2007-12-28 10:19:00,99.0,99.01,98.975,98.975,104900000.0
2007-12-28 10:20:00,98.975,98.975,98.965,98.97,82900000.0
2007-12-28 10:21:00,98.97,98.975,98.955,98.965,104000000.0
2007-12-28 10:22:00,98.965,98.97,98.91,98.92,114100000.0
2007-12-28 10:23:00,98.92,98.92,98.905,98.905,26400000.0
2007-12-28 10:24:00,98.905,98.905,98.855,98.885,217900000.0
2007-12-28 10:25:00,98.875,98.91,98.855,98.885,489100000.0
2007-12-28 10:26:00,98.88,98.915,98.87,98.895,223300000.0
2007-12-28 10:27:00,98.905,98.925,98.905,98.92,80400000.0
2007-12-28 10:28:00,98.92,98.925,98.895,98.905,104700000.0
2007-12-28 10:29:00,98.905,98.935,98.885,98.93,198900000.0
2007-12-28 10:30:00,98.93,98.995,98.93,98.995,140100000.0
2007-12-28 10:31:00,98.995,98.995,98.975,98.985,39800000.0
2007-12-28 10:32:00,98.98,98.98,98.96,98.975,41200000.0
2007-12-28 10:33:00,98.975,98.975,98.925,98.935,138500000.0
2007-12-28 10:34:00,98.935,98.945,98.905,98.915,101300000.0
2007-12-28 10:35:00,98.9,98.915,98.89,98.905,119000001.0
2007-12-28 10:36:00,98.905,98.905,98.885,98.905,66800000.0
2007-12-28 10:37:00,98.9,98.905,98.87,98.885,248700000.0
2007-12-28 10:38:00,98.885,98.89,98.885,98.885,56900000.0
2007-12-28 10:39:00,98.885,98.89,98.88,98.89,33600000.0
2007-12-28 10:40:00,98.895,98.915,98.895,98.915,54000000.0
2007-12-28 10:41:00,98.915,98.95,98.915,98.94,92100000.0
2007-12-28 10:42:00,98.935,98.935,98.91,98.915,40200000.0
2007-12-28 10:43:00,98.915,98.915,98.905,98.905,82800000.0
2007-12-28 10:44:00,98.905,98.93,98.9,98.925,155800000.0
2007-12-28 10:45:00,98.925,98.98,98.92,98.965,180000000.0
2007-12-28 10:46:00,98.965,98.98,98.955,98.97,181700000.0
2007-12-28 10:47:00,98.97,98.98,98.96,98.96,176600000.0
2007-12-28 10:48:00,98.96,98.97,98.955,98.97,119600000.0
2007-12-28 10:49:00,98.965,98.985,98.965,98.98,120300000.0
2007-12-28 10:50:00,98.985,99.06,98.975,99.02,234700000.0
2007-12-28 10:51:00,99.02,99.05,99.005,99.015,156800000.0
2007-12-28 10:52:00,99.01,99.015,98.99,98.995,146600000.0
2007-12-28 10:53:00,98.995,98.995,98.98,98.99,91400000.0
2007-12-28 10:54:00,98.99,99.0,98.99,99.0,29600000.0
2007-12-28 10:55:00,99.0,99.0,98.93,98.93,90100000.0
2007-12-28 10:56:00,98.93,98.94,98.92,98.925,89200000.0
2007-12-28 10:57:00,98.925,98.93,98.925,98.93,69600000.0
2007-12-28 10:58:00,98.93,98.95,98.93,98.95,102000000.0
2007-12-28 10:59:00,98.95,98.96,98.935,98.935,68500000.0
2007-12-28 11:00:00,98.935,98.96,98.935,98.955,41400000.0
2007-12-28 11:01:00,98.945,98.955,98.91,98.915,182800001.0
2007-12-28 11:02:00,98.92,98.94,98.915,98.93,112600000.0
2007-12-28 11:03:00,98.93,98.94,98.925,98.925,34500000.0
2007-12-28 11:04:00,98.93,98.96,98.93,98.96,92100000.0
2007-12-28 11:05:00,98.95,98.96,98.925,98.94,73300000.0
2007-12-28 11:06:00,98.94,98.945,98.935,98.94,44300000.0
2007-12-28 11:07:00,98.94,98.95,98.93,98.95,91700000.0
2007-12-28 11:08:00,98.95,98.965,98.92,98.95,182400000.0
2007-12-28 11:09:00,98.95,98.97,98.93,98.94,272000000.0
2007-12-28 11:10:00,98.935,98.98,98.92,98.95,258100000.0
2007-12-28 11:11:00,98.95,98.99,98.925,98.99,180700000.0
2007-12-28 11:12:00,98.98,99.0,98.975,98.99,60200000.0
2007-12-28 11:13:00,98.99,98.995,98.965,98.975,117000000.0
2007-12-28 11:14:00,98.985,99.04,98.975,98.98,227700000.0
2007-12-28 11:15:00,98.98,99.0,98.97,98.98,293600002.0
2007-12-28 11:16:00,98.97,98.99,98.97,98.99,310600000.0
2007-12-28 11:17:00,98.985,99.04,98.985,99.02,96900000.0
2007-12-28 11:18:00,99.02,99.04,99.01,99.015,79600000.0
2007-12-28 11:19:00,99.015,99.04,99.015,99.04,73700000.0
2007-12-28 11:20:00,99.04,99.085,99.04,99.07,137700000.0
2007-12-28 11:21:00,99.07,99.095,99.06,99.09,65900000.0
2007-12-28 11:22:00,99.09,99.1,99.085,99.095,3800000.0
2007-12-28 11:23:00,99.095,99.135,99.09,99.135,14900000.0
2007-12-28 11:24:00,99.135,99.135,99.1,99.115,125300000.0
2007-12-28 11:25:00,99.115,99.115,99.1,99.115,20500000.0
2007-12-28 11:26:00,99.115,99.13,99.105,99.12,56000000.0
2007-12-28 11:27:00,99.12,99.12,99.1,99.1,26400000.0
2007-12-28 11:28:00,99.1,99.11,99.04,99.05,101800000.0
2007-12-28 11:29:00,99.05,99.075,99.045,99.07,78900000.0
2007-12-28 11:30:00,99.07,99.08,99.06,99.06,112200000.0
2007-12-28 11:31:00,99.06,99.06,99.035,99.045,71300000.0
2007-12-28 11:32:00,99.045,99.07,99.04,99.06,58300000.0
2007-12-28 11:33:00,99.06,99.07,99.02,99.06,261200000.0
2007-12-28 11:34:00,99.055,99.08,99.055,99.08,228400000.0
2007-12-28 11:35:00,99.08,99.1,99.07,99.09,147800000.0
2007-12-28 11:36:00,99.09,99.1,99.07,99.07,173200000.0
2007-12-28 11:37:00,99.07,99.09,99.045,99.07,116100000.0
2007-12-28 11:38:00,99.06,99.07,99.06,99.07,26200000.0
2007-12-28 11:39:00,99.07,99.07,99.06,99.06,32600000.0
2007-12-28 11:40:00,99.06,99.06,99.025,99.03,158800000.0
2007-12-28 11:41:00,99.03,99.03,99.005,99.015,230900000.0
2007-12-28 11:42:00,99.02,99.03,99.015,99.02,75500000.0
2007-12-28 11:43:00,99.02,99.04,99.02,99.03,205700000.0
2007-12-28 11:44:00,99.03,99.03,99.02,99.03,22000000.0
2007-12-28 11:45:00,99.03,99.03,99.005,99.005,108600000.0
2007-12-28 11:46:00,99.01,99.01,99.005,99.01,82500000.0
2007-12-28 11:47:00,99.01,99.01,99.0,99.005,126800000.0
2007-12-28 11:48:00,99.005,99.02,98.985,99.02,89900000.0
2007-12-28 11:49:00,99.02,99.04,99.0,99.04,82300001.0
2007-12-28 11:50:00,99.045,99.075,99.04,99.06,357300000.0
2007-12-28 11:51:00,99.065,99.07,99.06,99.06,69100000.0
2007-12-28 11:52:00,99.06,99.06,99.03,99.035,84200000.0
2007-12-28 11:53:00,99.035,99.04,99.02,99.02,167100000.0
2007-12-28 11:54:00,99.02,99.02,99.01,99.015,149100000.0
2007-12-28 11:55:00,99.02,99.04,99.02,99.04,97000000.0
2007-12-28 11:56:00,99.04,99.055,99.03,99.05,94200000.0
2007-12-28 11:57:00,99.055,99.07,99.05,99.06,54000000.0
2007-12-28 11:58:00,99.06,99.06,99.03,99.04,71600000.0
2007-12-28 11:59:00,99.04,99.05,99.03,99.04,43200000.0
2007-12-28 12:00:00,99.04,99.04,99.015,99.02,114100000.0
2007-12-28 12:01:00,99.02,99.04,99.0,99.01,137800000.0
2007-12-28 12:02:00,99.01,99.07,99.01,99.07,73600000.0
2007-12-28 12:03:00,99.07,99.09,99.065,99.08,130000000.0
2007-12-28 12:04:00,99.08,99.1,99.06,99.06,98100000.0
2007-12-28 12:05:00,99.06,99.06,99.05,99.05,28000000.0
2007-12-28 12:06:00,99.045,99.06,99.035,99.04,140400000.0
2007-12-28 12:07:00,99.04,99.07,99.04,99.07,51100000.0
2007-12-28 12:08:00,99.07,99.075,99.07,99.075,38000000.0
2007-12-28 12:09:00,99.08,99.11,99.07,99.1,102800000.0
2007-12-28 12:10:00,99.1,99.13,99.1,99.13,140100000.0
2007-12-28 12:11:00,99.13,99.13,99.08,99.09,192500001.0
2007-12-28 12:12:00,99.09,99.11,99.09,99.1,165300000.0
2007-12-28 12:13:00,99.1,99.12,99.095,99.12,98300000.0
2007-12-28 12:14:00,99.12,99.14,99.11,99.13,121000000.0
2007-12-28 12:15:00,99.13,99.14,99.13,99.135,131200000.0
2007-12-28 12:16:00,99.13,99.14,99.105,99.12,300800000.0
2007-12-28 12:17:00,99.115,99.13,99.11,99.115,146800000.0
2007-12-28 12:18:00,99.115,99.125,99.11,99.125,43700000.0
2007-12-28 12:19:00,99.125,99.125,99.075,99.085,89600000.0
2007-12-28 12:20:00,99.09,99.12,99.09,99.11,60200000.0
2007-12-28 12:21:00,99.11,99.11,99.06,99.095,121600000.0
2007-12-28 12:22:00,99.095,99.11,99.085,99.085,328600000.0
2007-12-28 12:23:00,99.085,99.11,99.075,99.1,179800000.0
2007-12-28 12:24:00,99.095,99.11,99.075,99.08,200600000.0
2007-12-28 12:25:00,99.08,99.085,99.065,99.065,53400000.0
2007-12-28 12:26:00,99.07,99.075,99.01,99.04,93600000.0
2007-12-28 12:27:00,99.04,99.08,99.04,99.075,63500000.0
2007-12-28 12:28:00,99.07,99.085,99.065,99.07,136900000.0
2007-12-28 12:29:00,99.065,99.075,99.065,99.075,32400000.0
2007-12-28 12:30:00,99.07,99.08,99.07,99.07,104000000.0
2007-12-28 12:31:00,99.07,99.1,99.06,99.1,53100000.0
2007-12-28 12:32:00,99.1,99.115,99.065,99.065,28700000.0
2007-12-28 12:33:00,99.07,99.09,99.06,99.09,71700000.0
2007-12-28 12:34:00,99.09,99.09,99.05,99.06,154200000.0
2007-12-28 12:35:00,99.06,99.065,99.005,99.02,143000000.0
2007-12-28 12:36:00,99.035,99.035,99.0,99.02,187200000.0
2007-12-28 12:37:00,99.02,99.04,99.02,99.035,15400000.0
2007-12-28 12:38:00,99.035,99.05,99.005,99.02,106900000.0
2007-12-28 12:39:00,99.02,99.035,99.015,99.015,128300000.0
2007-12-28 12:40:00,99.015,99.015,98.965,98.975,311700000.0
2007-12-28 12:41:00,98.975,98.98,98.93,98.945,290300000.0
2007-12-28 12:42:00,98.95,98.96,98.94,98.94,214000000.0
2007-12-28 12:43:00,98.93,98.94,98.92,98.925,206700000.0
2007-12-28 12:44:00,98.93,98.93,98.85,98.86,337900000.0
2007-12-28 12:45:00,98.86,98.87,98.83,98.84,302600000.0
2007-12-28 12:46:00,98.84,98.84,98.78,98.79,228300000.0
2007-12-28 12:47:00,98.79,98.845,98.79,98.815,193800000.0
2007-12-28 12:48:00,98.815,98.83,98.73,98.78,233200000.0
2007-12-28 12:49:00,98.78,98.81,98.775,98.805,211900000.0
2007-12-28 12:50:00,98.805,98.89,98.8,98.855,278500000.0
2007-12-28 12:51:00,98.89,98.985,98.89,98.98,148500000.0
2007-12-28 12:52:00,98.98,99.035,98.975,98.985,254100000.0
2007-12-28 12:53:00,98.985,98.985,98.95,98.96,106600000.0
2007-12-28 12:54:00,98.96,98.975,98.96,98.97,66900000.0
2007-12-28 12:55:00,98.97,98.97,98.965,98.965,3500000.0
2007-12-28 12:56:00,98.965,98.965,98.95,98.965,34100000.0
2007-12-28 12:57:00,98.965,99.005,98.965,99.0,37600000.0
2007-12-28 12:58:00,99.005,99.01,98.985,99.005,27600000.0
2007-12-28 12:59:00,99.005,99.015,98.965,98.98,129100000.0
2007-12-28 13:00:00,98.97,98.98,98.945,98.975,277000000.0
2007-12-28 13:01:00,98.97,98.995,98.97,98.995,74000000.0
2007-12-28 13:02:00,98.99,99.005,98.98,98.98,84800000.0
2007-12-28 13:03:00,98.98,98.985,98.94,98.985,67800000.0
2007-12-28 13:04:00,98.985,99.0,98.965,98.965,40900000.0
2007-12-28 13:05:00,98.965,98.965,98.925,98.935,29000000.0
2007-12-28 13:06:00,98.965,99.0,98.915,98.995,140600000.0
2007-12-28 13:07:00,99.0,99.02,98.94,99.015,540099999.0
2007-12-28 13:08:00,99.015,99.015,99.005,99.005,5800000.0
2007-12-28 13:09:00,99.005,99.035,98.99,99.005,80000000.0
2007-12-28 13:10:00,99.025,99.04,98.97,99.005,253200000.0
2007-12-28 13:11:00,99.005,99.055,98.99,99.05,191100000.0
2007-12-28 13:12:00,99.055,99.07,99.045,99.06,128400000.0
2007-12-28 13:13:00,99.06,99.07,99.05,99.065,79300000.0
2007-12-28 13:14:00,99.065,99.065,99.045,99.045,47100000.0
2007-12-28 13:15:00,99.045,99.065,99.045,99.065,2700000.0
2007-12-28 13:16:00,99.06,99.085,99.06,99.08,7600000.0
2007-12-28 13:17:00,99.075,99.075,99.045,99.055,21000000.0
2007-12-28 13:18:00,99.055,99.08,99.04,99.055,50300000.0
2007-12-28 13:19:00,99.055,99.07,99.05,99.05,19000000.0
2007-12-28 13:20:00,99.055,99.055,99.03,99.03,5300000.0
2007-12-28 13:21:00,99.035,99.05,99.03,99.04,10100000.0
2007-12-28 13:22:00,99.04,99.05,99.03,99.04,11500000.0
2007-12-28 13:23:00,99.035,99.06,99.035,99.05,8900000.0
2007-12-28 13:24:00,99.05,99.05,98.96,98.975,19700000.0
2007-12-28 13:25:00,98.975,98.98,98.945,98.96,35100000.0
2007-12-28 13:26:00,98.965,98.97,98.955,98.965,9100000.0
2007-12-28 13:27:00,98.965,98.965,98.935,98.94,5900000.0
2007-12-28 13:28:00,98.935,98.95,98.935,98.94,4900000.0
2007-12-28 13:29:00,98.945,98.985,98.94,98.975,25900000.0
2007-12-28 13:30:00,98.98,99.02,98.975,99.015,9900000.0
2007-12-28 13:31:00,99.01,99.05,99.01,99.05,20500000.0
2007-12-28 13:32:00,99.05,99.065,99.045,99.06,5300000.0
2007-12-28 13:33:00,99.05,99.055,99.02,99.02,18900000.0
2007-12-28 13:34:00,99.015,99.04,99.015,99.03,8500000.0
2007-12-28 13:35:00,99.03,99.03,98.98,98.98,29000000.0
2007-12-28 13:36:00,98.975,99.0,98.97,98.995,16000000.0
2007-12-28 13:37:00,98.995,99.015,98.99,98.995,12100000.0
2007-12-28 13:38:00,98.995,99.0,98.98,98.99,8000000.0
2007-12-28 13:39:00,98.985,98.995,98.98,98.99,8300000.0
2007-12-28 13:40:00,98.99,98.99,98.95,98.955,11400000.0
2007-12-28 13:41:00,98.955,98.985,98.95,98.98,21200000.0
2007-12-28 13:42:00,98.975,99.005,98.97,98.99,31600000.0
2007-12-28 13:43:00,98.995,99.005,98.97,98.98,12600000.0
2007-12-28 13:44:00,98.98,98.985,98.93,98.93,21800000.0
2007-12-28 13:45:00,98.93,98.935,98.91,98.915,21500000.0
2007-12-28 13:46:00,98.915,98.94,98.915,98.94,14300000.0
2007-12-28 13:47:00,98.94,98.94,98.845,98.87,41500000.0
2007-12-28 13:48:00,98.865,98.885,98.845,98.855,34300000.0
2007-12-28 13:49:00,98.855,98.86,98.845,98.86,6500000.0
2007-12-28 13:50:00,98.86,98.9,98.855,98.9,11400000.0
2007-12-28 13:51:00,98.9,98.94,98.9,98.935,26700000.0
2007-12-28 13:52:00,98.93,98.975,98.93,98.975,7000000.0
2007-12-28 13:53:00,98.975,99.015,98.965,98.97,13000000.0
2007-12-28 13:54:00,98.975,98.98,98.95,98.965,33800000.0
2007-12-28 13:55:00,98.97,98.995,98.96,98.995,10200000.0
2007-12-28 13:56:00,98.995,99.005,98.975,98.995,16900000.0
2007-12-28 13:57:00,99.0,99.0,98.98,98.985,6300000.0
2007-12-28 13:58:00,98.985,99.005,98.965,99.005,14400000.0
2007-12-28 13:59:00,99.005,99.03,99.005,99.025,15700000.0
2007-12-28 14:00:00,99.025,99.035,99.0,99.025,143500000.0
2007-12-28 14:01:00,99.03,99.115,99.03,99.105,181800000.0
2007-12-28 14:02:00,99.105,99.14,99.08,99.085,198100000.0
2007-12-28 14:03:00,99.09,99.09,99.045,99.05,157800000.0
2007-12-28 14:04:00,99.05,99.14,99.045,99.14,219900000.0
2007-12-28 14:05:00,99.13,99.16,99.125,99.14,202000000.0
2007-12-28 14:06:00,99.14,99.145,99.105,99.135,497500000.0
2007-12-28 14:07:00,99.14,99.15,99.115,99.145,472400000.0
2007-12-28 14:08:00,99.145,99.145,99.07,99.11,532200000.0
2007-12-28 14:09:00,99.11,99.11,99.06,99.065,285500000.0
2007-12-28 14:10:00,99.065,99.08,99.05,99.06,153100000.0
2007-12-28 14:11:00,99.065,99.09,99.05,99.09,171300000.0
2007-12-28 14:12:00,99.095,99.155,99.08,99.14,463200000.0
2007-12-28 14:13:00,99.14,99.16,99.135,99.155,326300000.0
2007-12-28 14:14:00,99.155,99.16,99.115,99.115,350700000.0
2007-12-28 14:15:00,99.115,99.13,99.11,99.115,137300000.0
2007-12-28 14:16:00,99.115,99.125,99.085,99.09,158900000.0
2007-12-28 14:17:00,99.085,99.095,99.03,99.035,230800000.0
2007-12-28 14:18:00,99.03,99.045,99.0,99.015,524800000.0
2007-12-28 14:19:00,99.015,99.025,99.0,99.025,279600000.0
2007-12-28 14:20:00,99.02,99.065,99.015,99.065,346300001.0
2007-12-28 14:21:00,99.06,99.065,99.045,99.045,242700000.0
2007-12-28 14:22:00,99.055,99.07,99.05,99.065,417500000.0
2007-12-28 14:23:00,99.065,99.065,99.065,99.065,20100000.0
2007-12-28 14:24:00,99.07,99.085,99.06,99.07,112000000.0
2007-12-28 14:25:00,99.07,99.1,99.07,99.09,357500000.0
2007-12-28 14:26:00,99.09,99.17,99.09,99.17,304300000.0
2007-12-28 14:27:00,99.185,99.21,99.16,99.16,444000000.0
2007-12-28 14:28:00,99.16,99.175,99.14,99.16,273600000.0
2007-12-28 14:29:00,99.16,99.16,99.125,99.13,237600000.0
2007-12-28 14:30:00,99.13,99.22,99.13,99.22,441699999.0
2007-12-28 14:31:00,99.22,99.25,99.19,99.22,798199998.0
2007-12-28 14:32:00,99.22,99.25,99.19,99.245,837299999.0
2007-12-28 14:33:00,99.245,99.28,99.24,99.27,522700000.0
2007-12-28 14:34:00,99.27,99.32,99.255,99.255,193900000.0
2007-12-28 14:35:00,99.255,99.26,99.19,99.205,180700000.0
2007-12-28 14:36:00,99.21,99.21,99.2,99.2,53900000.0
2007-12-28 14:37:00,99.2,99.235,99.2,99.22,260200000.0
2007-12-28 14:38:00,99.225,99.225,99.19,99.19,255000000.0
2007-12-28 14:39:00,99.19,99.24,99.19,99.23,386100000.0
2007-12-28 14:40:00,99.23,99.275,99.22,99.26,299200000.0
2007-12-28 14:41:00,99.26,99.26,99.24,99.24,242000000.0
2007-12-28 14:42:00,99.24,99.24,99.21,99.24,123400000.0
2007-12-28 14:43:00,99.24,99.24,99.18,99.18,372500000.0
2007-12-28 14:44:00,99.18,99.21,99.17,99.2,285400000.0
2007-12-28 14:45:00,99.2,99.22,99.19,99.22,188000000.0
2007-12-28 14:46:00,99.22,99.225,99.22,99.22,272600000.0
2007-12-28 14:47:00,99.22,99.23,99.21,99.23,165700000.0
2007-12-28 14:48:00,99.23,99.26,99.22,99.26,322400000.0
2007-12-28 14:49:00,99.26,99.275,99.255,99.26,224400000.0
2007-12-28 14:50:00,99.26,99.28,99.26,99.27,114600000.0
2007-12-28 14:51:00,99.27,99.27,99.255,99.265,23100000.0
2007-12-28 14:52:00,99.265,99.28,99.255,99.28,47200000.0
2007-12-28 14:53:00,99.29,99.295,99.235,99.245,146900000.0
2007-12-28 14:54:00,99.245,99.285,99.245,99.27,193400000.0
2007-12-28 14:55:00,99.27,99.28,99.26,99.265,129300000.0
2007-12-28 14:56:00,99.265,99.285,99.26,99.265,159299999.0
2007-12-28 14:57:00,99.28,99.29,99.265,99.27,113100000.0
2007-12-28 14:58:00,99.26,99.275,99.24,99.24,183300000.0
2007-12-28 14:59:00,99.24,99.25,99.235,99.24,167800000.0
2007-12-28 15:00:00,99.24,99.24,99.195,99.2,356700000.0
2007-12-28 15:01:00,99.205,99.23,99.195,99.22,348100000.0
2007-12-28 15:02:00,99.22,99.25,99.22,99.24,504900000.0
2007-12-28 15:03:00,99.24,99.24,99.215,99.22,136700000.0
2007-12-28 15:04:00,99.22,99.23,99.22,99.225,86100000.0
2007-12-28 15:05:00,99.225,99.23,99.21,99.21,96000000.0
2007-12-28 15:06:00,99.21,99.225,99.205,99.22,220500000.0
2007-12-28 15:07:00,99.225,99.225,99.22,99.22,98000000.0
2007-12-28 15:08:00,99.22,99.23,99.205,99.21,310000000.0
2007-12-28 15:09:00,99.21,99.235,99.21,99.235,179000000.0
2007-12-28 15:10:00,99.235,99.25,99.23,99.24,122200000.0
2007-12-28 15:11:00,99.24,99.25,99.225,99.25,224600000.0
2007-12-28 15:12:00,99.25,99.25,99.23,99.24,211299999.0
2007-12-28 15:13:00,99.24,99.25,99.23,99.245,136000000.0
2007-12-28 15:14:00,99.245,99.26,99.235,99.25,387299999.0
2007-12-28 15:15:00,99.245,99.27,99.225,99.235,553099999.0
2007-12-28 15:16:00,99.235,99.31,99.225,99.31,303500000.0
2007-12-28 15:17:00,99.31,99.33,99.305,99.31,386800000.0
2007-12-28 15:18:00,99.31,99.315,99.29,99.295,226300000.0
2007-12-28 15:19:00,99.295,99.34,99.275,99.34,350700000.0
2007-12-28 15:20:00,99.34,99.4,99.33,99.375,303100000.0
2007-12-28 15:21:00,99.375,99.4,99.365,99.37,227000000.0
2007-12-28 15:22:00,99.37,99.39,99.355,99.37,321600000.0
2007-12-28 15:23:00,99.37,99.39,99.35,99.37,429100000.0
2007-12-28 15:24:00,99.37,99.39,99.34,99.35,419400000.0
2007-12-28 15:25:00,99.35,99.38,99.34,99.35,972399999.0
2007-12-28 15:26:00,99.35,99.36,99.325,99.35,668000000.0
2007-12-28 15:27:00,99.35,99.36,99.33,99.34,434400000.0
2007-12-28 15:28:00,99.33,99.35,99.3,99.315,592900000.0
2007-12-28 15:29:00,99.32,99.345,99.31,99.34,406000000.0
2007-12-28 15:30:00,99.34,99.34,99.31,99.335,255900000.0
2007-12-28 15:31:00,99.335,99.35,99.32,99.325,108700000.0
2007-12-28 15:32:00,99.33,99.335,99.31,99.33,108000000.0
2007-12-28 15:33:00,99.325,99.335,99.28,99.31,309300000.0
2007-12-28 15:34:00,99.315,99.33,99.275,99.28,170700000.0
2007-12-28 15:35:00,99.28,99.33,99.27,99.33,532600000.0
2007-12-28 15:36:00,99.33,99.35,99.3,99.335,337100000.0
2007-12-28 15:37:00,99.335,99.35,99.315,99.33,384700000.0
2007-12-28 15:38:00,99.325,99.35,99.315,99.32,377100000.0
2007-12-28 15:39:00,99.315,99.34,99.295,99.33,261700000.0
2007-12-28 15:40:00,99.34,99.37,99.33,99.37,220900000.0
2007-12-28 15:41:00,99.37,99.38,99.35,99.36,161800000.0
2007-12-28 15:42:00,99.36,99.37,99.255,99.28,310600000.0
2007-12-28 15:43:00,99.28,99.3,99.27,99.29,154700000.0
2007-12-28 15:44:00,99.29,99.305,99.265,99.305,307200000.0
2007-12-28 15:45:00,99.305,99.36,99.305,99.34,240300000.0
2007-12-28 15:46:00,99.34,99.35,99.335,99.335,128700000.0
2007-12-28 15:47:00,99.335,99.34,99.3,99.33,476699999.0
2007-12-28 15:48:00,99.33,99.33,99.305,99.31,330800000.0
2007-12-28 15:49:00,99.31,99.32,99.28,99.285,215600000.0
2007-12-28 15:50:00,99.29,99.33,99.285,99.32,551799999.0
2007-12-28 15:51:00,99.315,99.35,99.305,99.34,317200000.0
2007-12-28 15:52:00,99.34,99.37,99.33,99.365,569200002.0
2007-12-28 15:53:00,99.365,99.365,99.33,99.34,511700000.0
2007-12-28 15:54:00,99.34,99.34,99.31,99.32,342200000.0
2007-12-28 15:55:00,99.32,99.325,99.305,99.31,352099999.0
2007-12-28 15:56:00,99.31,99.34,99.31,99.33,300000000.0
2007-12-28 15:57:00,99.33,99.385,99.325,99.355,477800000.0
2007-12-28 15:58:00,99.355,99.355,99.29,99.29,491600000.0
2007-12-28 15:59:00,99.29,99.325,99.29,99.32,275400000.0
2007-12-28 16:00:00,99.32,99.345,99.315,99.335,253400000.0
2007-12-28 16:01:00,99.335,99.335,99.315,99.33,57800000.0
2007-12-28 16:02:00,99.33,99.345,99.32,99.335,143200000.0
2007-12-28 16:03:00,99.335,99.355,99.335,99.35,21700000.0
2007-12-28 16:04:00,99.35,99.36,99.35,99.355,37000000.0
2007-12-28 16:05:00,99.355,99.365,99.305,99.315,302000000.0
2007-12-28 16:06:00,99.315,99.325,99.3,99.315,374600000.0
2007-12-28 16:07:00,99.315,99.345,99.31,99.32,479000000.0
2007-12-28 16:08:00,99.32,99.33,99.3,99.3,248800000.0
2007-12-28 16:09:00,99.3,99.33,99.295,99.33,184600000.0
2007-12-28 16:10:00,99.325,99.37,99.325,99.355,181200000.0
2007-12-28 16:11:00,99.355,99.355,99.335,99.345,126600000.0
2007-12-28 16:12:00,99.345,99.375,99.34,99.365,115800000.0
2007-12-28 16:13:00,99.365,99.405,99.355,99.395,206400000.0
2007-12-28 16:14:00,99.395,99.395,99.35,99.35,160100000.0
2007-12-28 16:15:00,99.35,99.35,99.325,99.335,289000000.0
2007-12-28 16:16:00,99.345,99.345,99.29,99.295,168600000.0
2007-12-28 16:17:00,99.295,99.31,99.275,99.305,242300000.0
2007-12-28 16:18:00,99.305,99.335,99.3,99.325,109800000.0
2007-12-28 16:19:00,99.325,99.34,99.305,99.315,301200000.0
2007-12-28 16:20:00,99.305,99.33,99.305,99.315,226800000.0
2007-12-28 16:21:00,99.315,99.325,99.305,99.315,380400000.0
2007-12-28 16:22:00,99.315,99.335,99.31,99.325,259200000.0
2007-12-28 16:23:00,99.325,99.355,99.325,99.35,304800000.0
2007-12-28 16:24:00,99.35,99.385,99.35,99.38,313800000.0
2007-12-28 16:25:00,99.385,99.415,99.375,99.38,329800000.0
2007-12-28 16:26:00,99.38,99.415,99.365,99.405,208600000.0
2007-12-28 16:27:00,99.415,99.415,99.375,99.405,296300000.0
2007-12-28 16:28:00,99.395,99.405,99.365,99.385,323000000.0
2007-12-28 16:29:00,99.38,99.385,99.355,99.355,235500000.0
2007-12-28 16:30:00,99.355,99.395,99.355,99.38,185900000.0
2007-12-28 16:31:00,99.38,99.38,99.345,99.37,95200000.0
2007-12-28 16:32:00,99.375,99.405,99.37,99.395,25100000.0
2007-12-28 16:33:00,99.4,99.405,99.39,99.4,28500000.0
2007-12-28 16:34:00,99.4,99.405,99.375,99.4,37800000.0
2007-12-28 16:35:00,99.4,99.41,99.38,99.38,299600000.0
2007-12-28 16:36:00,99.38,99.38,99.355,99.375,391500000.0
2007-12-28 16:37:00,99.375,99.38,99.345,99.375,169900000.0
2007-12-28 16:38:00,99.39,99.39,99.365,99.37,19800000.0
2007-12-28 16:39:00,99.37,99.405,99.37,99.39,24200000.0
2007-12-28 16:40:00,99.39,99.405,99.385,99.385,28100000.0
2007-12-28 16:41:00,99.385,99.415,99.355,99.41,138400000.0
2007-12-28 16:42:00,99.405,99.415,99.38,99.4,145100000.0
2007-12-28 16:43:00,99.4,99.41,99.395,99.41,134800000.0
2007-12-28 16:44:00,99.41,99.42,99.395,99.415,165100000.0
2007-12-28 16:45:00,99.425,99.43,99.385,99.43,268600000.0
2007-12-28 16:46:00,99.43,99.43,99.405,99.415,168400000.0
2007-12-28 16:47:00,99.41,99.42,99.395,99.395,247700000.0
2007-12-28 16:48:00,99.395,99.41,99.39,99.39,46900000.0
2007-12-28 16:49:00,99.395,99.425,99.385,99.425,160600000.0
2007-12-28 16:50:00,99.43,99.43,99.41,99.43,30300000.0
2007-12-28 16:51:00,99.43,99.435,99.38,99.39,80200000.0
2007-12-28 16:52:00,99.39,99.395,99.38,99.395,184700000.0
2007-12-28 16:53:00,99.39,99.395,99.37,99.37,110300000.0
2007-12-28 16:54:00,99.37,99.385,99.36,99.36,238300000.0
2007-12-28 16:55:00,99.355,99.375,99.355,99.37,356600000.0
2007-12-28 16:56:00,99.37,99.395,99.365,99.385,445100000.0
2007-12-28 16:57:00,99.385,99.425,99.365,99.425,241800000.0
2007-12-28 16:58:00,99.425,99.435,99.37,99.37,279100000.0
2007-12-28 16:59:00,99.375,99.415,99.37,99.41,240500000.0
2007-12-28 17:00:00,99.41,99.415,99.3,99.35,672000000.0
2007-12-28 17:01:00,99.355,99.36,99.295,99.305,401500000.0
2007-12-28 17:02:00,99.305,99.31,99.27,99.275,201500000.0
2007-12-28 17:03:00,99.27,99.305,99.25,99.26,94300000.0
2007-12-28 17:04:00,99.26,99.315,99.21,99.285,311300000.0
2007-12-28 17:05:00,99.28,99.31,99.265,99.27,241400000.0
2007-12-28 17:06:00,99.27,99.29,99.235,99.24,204500000.0
2007-12-28 17:07:00,99.24,99.255,99.185,99.195,183200000.0
2007-12-28 17:08:00,99.195,99.24,99.18,99.23,162700000.0
2007-12-28 17:09:00,99.23,99.295,99.22,99.29,189400000.0
2007-12-28 17:10:00,99.29,99.38,99.285,99.37,87300000.0
2007-12-28 17:11:00,99.37,99.385,99.345,99.345,115300000.0
2007-12-28 17:12:00,99.345,99.345,99.25,99.26,723300000.0
2007-12-28 17:13:00,99.26,99.26,99.21,99.22,484800000.0
2007-12-28 17:14:00,99.22,99.23,99.165,99.17,336900000.0
2007-12-28 17:15:00,99.17,99.21,99.135,99.21,205100000.0
2007-12-28 17:16:00,99.21,99.215,99.2,99.21,13300000.0
2007-12-28 17:17:00,99.21,99.225,99.195,99.195,309400000.0
2007-12-28 17:18:00,99.195,99.225,99.18,99.215,272500000.0
2007-12-28 17:19:00,99.215,99.23,99.205,99.23,281700000.0
2007-12-28 17:20:00,99.225,99.265,99.215,99.255,13500000.0
2007-12-28 17:21:00,99.255,99.255,99.21,99.22,145800000.0
2007-12-28 17:22:00,99.215,99.22,99.175,99.175,61300000.0
2007-12-28 17:23:00,99.18,99.18,99.15,99.155,273200000.0
2007-12-28 17:24:00,99.155,99.16,99.14,99.145,62800000.0
2007-12-28 17:25:00,99.145,99.145,99.095,99.11,142800000.0
2007-12-28 17:26:00,99.11,99.135,99.11,99.115,361500000.0
2007-12-28 17:27:00,99.115,99.115,99.09,99.09,264000000.0
2007-12-28 17:28:00,99.095,99.175,99.09,99.175,302400000.0
2007-12-28 17:29:00,99.17,99.18,99.135,99.135,171900000.0
2007-12-28 17:30:00,99.135,99.15,99.115,99.135,255100000.0
2007-12-28 17:31:00,99.14,99.15,99.135,99.14,31800000.0
2007-12-28 17:32:00,99.135,99.14,99.085,99.105,283200000.0
2007-12-28 17:33:00,99.105,99.14,99.1,99.135,190500000.0
2007-12-28 17:34:00,99.135,99.15,99.135,99.135,12300000.0
2007-12-28 17:35:00,99.135,99.135,99.1,99.105,342700000.0
2007-12-28 17:36:00,99.11,99.115,99.1,99.11,215300000.0
2007-12-28 17:37:00,99.115,99.125,99.11,99.125,334700000.0
2007-12-28 17:38:00,99.125,99.125,99.105,99.115,198899999.0
2007-12-28 17:39:00,99.115,99.18,99.115,99.165,354300000.0
2007-12-28 17:40:00,99.165,99.195,99.15,99.175,162200000.0
2007-12-28 17:41:00,99.175,99.175,99.165,99.165,121200000.0
2007-12-28 17:42:00,99.175,99.175,99.14,99.145,57500000.0
2007-12-28 17:43:00,99.13,99.145,99.12,99.125,264700000.0
2007-12-28 17:44:00,99.125,99.14,99.12,99.125,188200000.0
2007-12-28 17:45:00,99.125,99.135,99.115,99.13,145800000.0
2007-12-28 17:46:00,99.13,99.165,99.11,99.16,153800000.0
2007-12-28 17:47:00,99.16,99.18,99.15,99.16,151800000.0
2007-12-28 17:48:00,99.16,99.175,99.145,99.145,316600000.0
2007-12-28 17:49:00,99.14,99.175,99.14,99.175,493300000.0
2007-12-28 17:50:00,99.175,99.19,99.16,99.18,468000000.0
2007-12-28 17:51:00,99.18,99.185,99.14,99.14,666400000.0
2007-12-28 17:52:00,99.14,99.16,99.095,99.105,625800000.0
2007-12-28 17:53:00,99.105,99.135,99.095,99.135,443200000.0
2007-12-28 17:54:00,99.135,99.135,99.07,99.11,430500000.0
2007-12-28 17:55:00,99.11,99.13,99.11,99.115,437800000.0
2007-12-28 17:56:00,99.115,99.125,99.105,99.11,392600000.0
2007-12-28 17:57:00,99.11,99.11,99.08,99.095,306900000.0
2007-12-28 17:58:00,99.08,99.095,99.065,99.075,260300000.0
2007-12-28 17:59:00,99.075,99.155,99.075,99.15,480900000.0
2007-12-28 18:00:00,99.15,99.205,99.145,99.155,706800000.0
2007-12-28 18:01:00,99.155,99.165,99.135,99.135,414800000.0
2007-12-28 18:02:00,99.135,99.16,99.13,99.155,371200000.0
2007-12-28 18:03:00,99.155,99.155,99.125,99.14,326500000.0
2007-12-28 18:04:00,99.14,99.15,99.115,99.115,362500000.0
2007-12-28 18:05:00,99.12,99.145,99.115,99.135,230500000.0
2007-12-28 18:06:00,99.135,99.135,99.1,99.105,428500000.0
2007-12-28 18:07:00,99.105,99.115,99.1,99.105,79300000.0
2007-12-28 18:08:00,99.115,99.13,99.1,99.13,244700000.0
2007-12-28 18:09:00,99.13,99.135,99.08,99.095,323800000.0
2007-12-28 18:10:00,99.095,99.125,99.055,99.08,336800000.0
2007-12-28 18:11:00,99.08,99.095,99.08,99.095,239300000.0
2007-12-28 18:12:00,99.095,99.13,99.08,99.12,310400000.0
2007-12-28 18:13:00,99.12,99.125,99.105,99.11,280800000.0
2007-12-28 18:14:00,99.115,99.135,99.095,99.125,309800000.0
2007-12-28 18:15:00,99.135,99.135,99.12,99.125,183000000.0
2007-12-28 18:16:00,99.12,99.13,99.08,99.085,215600000.0
2007-12-28 18:17:00,99.08,99.085,98.975,98.975,345700000.0
2007-12-28 18:18:00,98.975,99.03,98.935,99.025,586400000.0
2007-12-28 18:19:00,99.03,99.045,99.005,99.015,438800000.0
2007-12-28 18:20:00,99.015,99.03,99.0,99.005,364100000.0
2007-12-28 18:21:00,99.005,99.015,98.995,98.995,233000000.0
2007-12-28 18:22:00,98.995,99.005,98.98,99.0,307400000.0
2007-12-28 18:23:00,99.005,99.025,99.0,99.005,264700000.0
2007-12-28 18:24:00,99.0,99.015,99.0,99.005,67400000.0
2007-12-28 18:25:00,99.005,99.01,98.98,98.985,203600000.0
2007-12-28 18:26:00,98.99,98.995,98.935,98.94,487000000.0
2007-12-28 18:27:00,98.945,98.965,98.92,98.93,317600000.0
2007-12-28 18:28:00,98.93,98.93,98.88,98.88,165900000.0
2007-12-28 18:29:00,98.88,98.9,98.88,98.885,213700000.0
2007-12-28 18:30:00,98.885,98.885,98.87,98.875,133100000.0
2007-12-28 18:31:00,98.875,98.89,98.875,98.88,112400000.0
2007-12-28 18:32:00,98.88,98.895,98.865,98.89,115000000.0
2007-12-28 18:33:00,98.885,98.9,98.85,98.885,320900000.0
2007-12-28 18:34:00,98.885,98.905,98.875,98.905,130900000.0
2007-12-28 18:35:00,98.905,98.915,98.88,98.89,338900000.0
2007-12-28 18:36:00,98.885,98.915,98.88,98.905,104600000.0
2007-12-28 18:37:00,98.905,98.915,98.89,98.895,146600000.0
2007-12-28 18:38:00,98.895,98.94,98.89,98.91,163900000.0
2007-12-28 18:39:00,98.91,98.91,98.87,98.875,251600000.0
2007-12-28 18:40:00,98.875,98.91,98.865,98.905,227700000.0
2007-12-28 18:41:00,98.905,98.91,98.89,98.895,196800000.0
2007-12-28 18:42:00,98.895,98.905,98.865,98.895,309700000.0
2007-12-28 18:43:00,98.89,98.93,98.89,98.9,227800000.0
2007-12-28 18:44:00,98.9,98.93,98.89,98.9,337400000.0
2007-12-28 18:45:00,98.9,98.915,98.88,98.88,331800000.0
2007-12-28 18:46:00,98.88,98.88,98.85,98.85,340200000.0
2007-12-28 18:47:00,98.85,98.87,98.825,98.84,390000000.0
2007-12-28 18:48:00,98.84,98.86,98.835,98.85,442800000.0
2007-12-28 18:49:00,98.845,98.865,98.815,98.85,444700000.0
2007-12-28 18:50:00,98.85,98.865,98.825,98.83,347200000.0
2007-12-28 18:51:00,98.83,98.84,98.82,98.82,274000000.0
2007-12-28 18:52:00,98.82,98.82,98.77,98.815,423100000.0
2007-12-28 18:53:00,98.815,98.82,98.735,98.745,572800000.0
2007-12-28 18:54:00,98.74,98.77,98.715,98.72,655800000.0
2007-12-28 18:55:00,98.72,98.76,98.715,98.76,577600000.0
2007-12-28 18:56:00,98.76,98.76,98.745,98.75,243000000.0
2007-12-28 18:57:00,98.75,98.75,98.66,98.66,383900000.0
2007-12-28 18:58:00,98.66,98.695,98.655,98.695,477100000.0
2007-12-28 18:59:00,98.695,98.695,98.655,98.655,421200000.0
2007-12-28 19:00:00,98.655,98.69,98.63,98.69,610400000.0
2007-12-28 19:01:00,98.685,98.7,98.655,98.655,388000000.0
2007-12-28 19:02:00,98.655,98.67,98.63,98.635,386400000.0
2007-12-28 19:03:00,98.635,98.635,98.6,98.61,213200000.0
2007-12-28 19:04:00,98.61,98.64,98.61,98.63,220800000.0
2007-12-28 19:05:00,98.625,98.625,98.595,98.595,227900000.0
2007-12-28 19:06:00,98.605,98.615,98.6,98.605,204200000.0
2007-12-28 19:07:00,98.605,98.605,98.56,98.565,313400000.0
2007-12-28 19:08:00,98.565,98.61,98.555,98.61,451100000.0
2007-12-28 19:09:00,98.61,98.61,98.545,98.595,472200000.0
2007-12-28 19:10:00,98.595,98.62,98.575,98.58,556800000.0
2007-12-28 19:11:00,98.58,98.59,98.55,98.55,548400000.0
2007-12-28 19:12:00,98.545,98.555,98.525,98.555,651000000.0
2007-12-28 19:13:00,98.555,98.575,98.555,98.57,310100000.0
2007-12-28 19:14:00,98.575,98.575,98.555,98.555,299600000.0
2007-12-28 19:15:00,98.56,98.575,98.545,98.555,311800000.0
2007-12-28 19:16:00,98.565,98.565,98.52,98.53,285700000.0
2007-12-28 19:17:00,98.53,98.54,98.525,98.54,238700000.0
2007-12-28 19:18:00,98.54,98.63,98.53,98.61,436300000.0
2007-12-28 19:19:00,98.61,98.61,98.59,98.59,163400000.0
2007-12-28 19:20:00,98.59,98.6,98.58,98.58,144800000.0
2007-12-28 19:21:00,98.58,98.61,98.58,98.605,271100000.0
2007-12-28 19:22:00,98.61,98.63,98.595,98.605,466300000.0
2007-12-28 19:23:00,98.605,98.645,98.595,98.63,494500000.0
2007-12-28 19:24:00,98.63,98.63,98.59,98.59,366800000.0
2007-12-28 19:25:00,98.59,98.62,98.585,98.595,440300000.0
2007-12-28 19:26:00,98.595,98.625,98.57,98.6,568700000.0
2007-12-28 19:27:00,98.6,98.61,98.59,98.595,133300000.0
2007-12-28 19:28:00,98.595,98.615,98.585,98.61,264500000.0
2007-12-28 19:29:00,98.605,98.635,98.605,98.63,247000000.0
2007-12-28 19:30:00,98.63,98.645,98.63,98.64,193300000.0
2007-12-28 19:31:00,98.635,98.645,98.615,98.615,246500000.0
2007-12-28 19:32:00,98.615,98.62,98.585,98.615,366000000.0
2007-12-28 19:33:00,98.615,98.62,98.61,98.61,301500000.0
2007-12-28 19:34:00,98.61,98.615,98.595,98.6,219400000.0
2007-12-28 19:35:00,98.6,98.63,98.595,98.63,332200000.0
2007-12-28 19:36:00,98.63,98.65,98.605,98.605,404300000.0
2007-12-28 19:37:00,98.605,98.605,98.575,98.585,377600000.0
2007-12-28 19:38:00,98.585,98.595,98.58,98.585,320600000.0
2007-12-28 19:39:00,98.57,98.585,98.565,98.58,72200000.0
2007-12-28 19:40:00,98.585,98.585,98.575,98.58,202800000.0
2007-12-28 19:41:00,98.58,98.59,98.57,98.585,314200000.0
2007-12-28 19:42:00,98.585,98.585,98.57,98.575,241400000.0
2007-12-28 19:43:00,98.58,98.59,98.58,98.59,40300000.0
2007-12-28 19:44:00,98.59,98.59,98.535,98.54,484800000.0
2007-12-28 19:45:00,98.54,98.545,98.54,98.545,120900000.0
2007-12-28 19:46:00,98.55,98.555,98.525,98.535,460600000.0
2007-12-28 19:47:00,98.535,98.54,98.5,98.5,466200000.0
2007-12-28 19:48:00,98.5,98.505,98.475,98.485,645800000.0
2007-12-28 19:49:00,98.485,98.49,98.465,98.48,735600000.0
2007-12-28 19:50:00,98.49,98.52,98.48,98.5,431300000.0
2007-12-28 19:51:00,98.5,98.515,98.5,98.51,326300000.0
2007-12-28 19:52:00,98.51,98.51,98.46,98.48,711800000.0
2007-12-28 19:53:00,98.48,98.49,98.48,98.48,122800000.0
2007-12-28 19:54:00,98.48,98.48,98.46,98.46,211900000.0
2007-12-28 19:55:00,98.46,98.505,98.46,98.505,598300000.0
2007-12-28 19:56:00,98.505,98.535,98.5,98.51,258300000.0
2007-12-28 19:57:00,98.505,98.515,98.49,98.515,298800000.0
2007-12-28 19:58:00,98.515,98.53,98.49,98.49,306500000.0
2007-12-28 19:59:00,98.49,98.51,98.47,98.51,429000000.0
2007-12-28 20:00:00,98.51,98.54,98.475,98.475,458000000.0
2007-12-28 20:01:00,98.475,98.475,98.455,98.465,311900000.0
2007-12-28 20:02:00,98.465,98.47,98.465,98.465,161000000.0
2007-12-28 20:03:00,98.465,98.485,98.445,98.445,379300000.0
2007-12-28 20:04:00,98.445,98.47,98.44,98.47,334700000.0
2007-12-28 20:05:00,98.47,98.495,98.455,98.495,541900000.0
2007-12-28 20:06:00,98.495,98.54,98.48,98.53,358500000.0
2007-12-28 20:07:00,98.53,98.545,98.53,98.54,405100000.0
2007-12-28 20:08:00,98.54,98.58,98.525,98.57,309300000.0
2007-12-28 20:09:00,98.57,98.57,98.545,98.56,411100000.0
2007-12-28 20:10:00,98.56,98.56,98.54,98.54,276000000.0
2007-12-28 20:11:00,98.54,98.56,98.54,98.55,242400000.0
2007-12-28 20:12:00,98.555,98.57,98.555,98.56,227800000.0
2007-12-28 20:13:00,98.555,98.58,98.555,98.57,174700000.0
2007-12-28 20:14:00,98.57,98.595,98.565,98.565,444100000.0
2007-12-28 20:15:00,98.57,98.57,98.515,98.52,362800000.0
2007-12-28 20:16:00,98.52,98.545,98.515,98.53,173100000.0
2007-12-28 20:17:00,98.525,98.525,98.46,98.47,298000000.0
2007-12-28 20:18:00,98.47,98.48,98.465,98.48,275900000.0
2007-12-28 20:19:00,98.475,98.48,98.465,98.47,246100000.0
2007-12-28 20:20:00,98.47,98.515,98.46,98.515,287200000.0
2007-12-28 20:21:00,98.515,98.525,98.5,98.5,187900000.0
2007-12-28 20:22:00,98.5,98.5,98.44,98.44,236700000.0
2007-12-28 20:23:00,98.44,98.45,98.44,98.445,289900000.0
2007-12-28 20:24:00,98.435,98.445,98.435,98.44,240700000.0
2007-12-28 20:25:00,98.44,98.47,98.425,98.435,251400000.0
2007-12-28 20:26:00,98.435,98.445,98.42,98.425,262500000.0
2007-12-28 20:27:00,98.43,98.445,98.415,98.44,377400000.0
2007-12-28 20:28:00,98.44,98.455,98.43,98.455,82600000.0
2007-12-28 20:29:00,98.455,98.455,98.41,98.41,119500000.0
2007-12-28 20:30:00,98.41,98.435,98.36,98.37,497500000.0
2007-12-28 20:31:00,98.38,98.395,98.345,98.355,276200000.0
2007-12-28 20:32:00,98.355,98.385,98.33,98.375,405500000.0
2007-12-28 20:33:00,98.375,98.385,98.345,98.375,326600000.0
2007-12-28 20:34:00,98.375,98.385,98.35,98.385,195900000.0
2007-12-28 20:35:00,98.375,98.395,98.37,98.385,233600000.0
2007-12-28 20:36:00,98.395,98.405,98.37,98.38,254400000.0
2007-12-28 20:37:00,98.38,98.39,98.315,98.325,303300000.0
2007-12-28 20:38:00,98.345,98.355,98.295,98.3,218400000.0
2007-12-28 20:39:00,98.305,98.365,98.3,98.355,194600000.0
2007-12-28 20:40:00,98.345,98.365,98.345,98.365,19900000.0
2007-12-28 20:41:00,98.365,98.405,98.365,98.405,85400000.0
2007-12-28 20:42:00,98.405,98.445,98.405,98.445,95700000.0
2007-12-28 20:43:00,98.445,98.52,98.44,98.52,125600000.0
2007-12-28 20:44:00,98.52,98.53,98.495,98.495,134100000.0
2007-12-28 20:45:00,98.495,98.495,98.44,98.465,133400000.0
2007-12-28 20:46:00,98.465,98.48,98.445,98.46,210500000.0
2007-12-28 20:47:00,98.46,98.5,98.455,98.5,402200000.0
2007-12-28 20:48:00,98.5,98.515,98.47,98.485,506300000.0
2007-12-28 20:49:00,98.48,98.525,98.475,98.515,279700000.0
2007-12-28 20:50:00,98.525,98.535,98.52,98.525,350200000.0
2007-12-28 20:51:00,98.525,98.56,98.515,98.555,300100000.0
2007-12-28 20:52:00,98.555,98.575,98.545,98.555,173700000.0
2007-12-28 20:53:00,98.555,98.555,98.545,98.55,78000000.0
2007-12-28 20:54:00,98.545,98.57,98.545,98.555,62000000.0
2007-12-28 20:55:00,98.555,98.585,98.555,98.57,79500000.0
2007-12-28 20:56:00,98.57,98.585,98.565,98.58,302600000.0
2007-12-28 20:57:00,98.58,98.58,98.56,98.56,187400000.0
2007-12-28 20:58:00,98.56,98.565,98.545,98.565,332400000.0
2007-12-28 20:59:00,98.565,98.595,98.565,98.585,325200000.0
2007-12-28 21:00:00,98.585,98.6,98.58,98.585,252200000.0
2007-12-28 21:01:00,98.585,98.59,98.565,98.565,119800000.0
2007-12-28 21:02:00,98.565,98.58,98.555,98.555,280200000.0
2007-12-28 21:03:00,98.555,98.575,98.55,98.55,227800000.0
2007-12-28 21:04:00,98.55,98.565,98.55,98.565,110900000.0
2007-12-28 21:05:00,98.565,98.565,98.565,98.565,18000000.0
2007-12-28 21:06:00,98.55,98.565,98.51,98.51,214300000.0
2007-12-28 21:07:00,98.515,98.515,98.47,98.47,401300000.0
2007-12-28 21:08:00,98.47,98.48,98.46,98.47,267999998.0
2007-12-28 21:09:00,98.47,98.47,98.45,98.47,372500000.0
2007-12-28 21:10:00,98.47,98.51,98.47,98.51,500400000.0
2007-12-28 21:11:00,98.51,98.54,98.51,98.51,319400000.0
2007-12-28 21:12:00,98.51,98.52,98.49,98.495,192400000.0
2007-12-28 21:13:00,98.495,98.52,98.49,98.51,102100000.0
2007-12-28 21:14:00,98.49,98.52,98.47,98.48,120600000.0
2007-12-28 21:15:00,98.48,98.53,98.47,98.52,276199999.0
2007-12-28 21:16:00,98.52,98.53,98.51,98.52,387600000.0
2007-12-28 21:17:00,98.52,98.53,98.515,98.53,50500000.0
2007-12-28 21:18:00,98.53,98.53,98.5,98.5,165200000.0
2007-12-28 21:19:00,98.5,98.51,98.5,98.51,264100000.0
2007-12-28 21:20:00,98.51,98.51,98.495,98.495,217700000.0
2007-12-28 21:21:00,98.5,98.5,98.48,98.49,202000000.0
2007-12-28 21:22:00,98.49,98.5,98.485,98.5,59800000.0
2007-12-28 21:23:00,98.5,98.51,98.5,98.51,44400000.0
2007-12-28 21:24:00,98.505,98.53,98.5,98.53,170600001.0
2007-12-28 21:25:00,98.52,98.53,98.51,98.52,106500000.0
2007-12-28 21:26:00,98.52,98.55,98.52,98.53,353399997.0
2007-12-28 21:27:00,98.53,98.55,98.525,98.54,101400000.0
2007-12-28 21:28:00,98.54,98.575,98.54,98.54,387300000.0
2007-12-28 21:29:00,98.54,98.54,98.53,98.53,64300000.0
2007-12-28 21:30:00,98.53,98.55,98.53,98.545,142300000.0
2007-12-28 21:31:00,98.545,98.55,98.53,98.53,189000000.0
2007-12-28 21:32:00,98.53,98.54,98.52,98.53,184200000.0
2007-12-28 21:33:00,98.525,98.53,98.52,98.52,144900000.0
2007-12-28 21:34:00,98.52,98.53,98.52,98.52,158300000.0
2007-12-28 21:35:00,98.52,98.52,98.51,98.52,45700000.0
2007-12-28 21:36:00,98.52,98.52,98.51,98.52,22600000.0
2007-12-28 21:37:00,98.52,98.52,98.52,98.52,7800000.0
2007-12-28 21:38:00,98.52,98.52,98.515,98.52,84400000.0
2007-12-28 21:39:00,98.52,98.54,98.52,98.53,89200000.0
2007-12-28 21:40:00,98.54,98.55,98.54,98.55,67600000.0
2007-12-28 21:41:00,98.55,98.57,98.55,98.56,175500000.0
2007-12-28 21:42:00,98.56,98.56,98.55,98.56,47000000.0
2007-12-28 21:43:00,98.56,98.565,98.56,98.56,45000000.0
2007-12-28 21:44:00,98.56,98.57,98.55,98.565,283800000.0
2007-12-28 21:45:00,98.57,98.57,98.54,98.545,206200000.0
2007-12-28 21:46:00,98.545,98.56,98.545,98.56,72600000.0
2007-12-28 21:47:00,98.56,98.58,98.56,98.57,116600000.0
2007-12-28 21:48:00,98.57,98.62,98.56,98.615,255500000.0
2007-12-28 21:49:00,98.62,98.64,98.62,98.63,124700000.0
2007-12-28 21:50:00,98.63,98.63,98.62,98.62,268800000.0
2007-12-28 21:51:00,98.62,98.625,98.6,98.62,207600000.0
2007-12-28 21:52:00,98.62,98.62,98.6,98.6,128400000.0
2007-12-28 21:53:00,98.6,98.6,98.58,98.585,140000000.0
2007-12-28 21:54:00,98.585,98.59,98.58,98.59,66900000.0
2007-12-28 21:55:00,98.59,98.6,98.56,98.56,176300000.0
2007-12-28 21:56:00,98.57,98.59,98.56,98.59,242000000.0
2007-12-28 21:57:00,98.59,98.59,98.54,98.54,185300001.0
2007-12-28 21:58:00,98.54,98.56,98.54,98.54,99200000.0
2007-12-28 21:59:00,98.54,98.54,98.5,98.51,176200000.0
2007-12-28 22:00:00,98.51,98.525,98.5,98.525,197500000.0
2007-12-28 22:01:00,98.52,98.52,98.475,98.475,209500000.0
2007-12-28 22:02:00,98.47,98.47,98.46,98.46,158400000.0
2007-12-28 22:03:00,98.46,98.515,98.46,98.485,274600000.0
2007-12-28 22:04:00,98.485,98.525,98.44,98.45,439099999.0
2007-12-28 22:05:00,98.45,98.475,98.44,98.445,342500002.0
2007-12-28 22:06:00,98.445,98.455,98.42,98.45,495700005.0
2007-12-28 22:07:00,98.45,98.5,98.45,98.49,371000000.0
2007-12-28 22:08:00,98.48,98.515,98.475,98.515,331800000.0
2007-12-28 22:09:00,98.515,98.54,98.51,98.53,216500000.0
2007-12-28 22:10:00,98.53,98.54,98.515,98.54,161800000.0
2007-12-28 22:11:00,98.54,98.545,98.535,98.535,58700000.0
2007-12-28 22:12:00,98.52,98.56,98.52,98.55,211200000.0
2007-12-28 22:13:00,98.56,98.57,98.55,98.565,142900000.0
2007-12-28 22:14:00,98.56,98.565,98.55,98.56,72600002.0
2007-12-28 22:15:00,98.56,98.58,98.55,98.575,400299999.0
2007-12-28 22:16:00,98.575,98.59,98.57,98.585,214400000.0
2007-12-28 22:17:00,98.585,98.615,98.58,98.59,466999997.0
2007-12-28 22:18:00,98.6,98.615,98.58,98.61,294299999.0
2007-12-28 22:19:00,98.61,98.61,98.6,98.6,61400000.0
2007-12-28 22:20:00,98.595,98.595,98.55,98.56,380100000.0
2007-12-28 22:21:00,98.55,98.565,98.55,98.565,38200001.0
2007-12-28 22:22:00,98.565,98.605,98.565,98.6,145800001.0
2007-12-28 22:23:00,98.6,98.62,98.6,98.6,132000000.0
2007-12-28 22:24:00,98.6,98.61,98.59,98.605,328500000.0
2007-12-28 22:25:00,98.6,98.62,98.595,98.61,194700000.0
2007-12-28 22:26:00,98.61,98.61,98.57,98.575,385500000.0
2007-12-28 22:27:00,98.57,98.635,98.56,98.63,435600000.0
2007-12-28 22:28:00,98.63,98.64,98.605,98.635,292800000.0
2007-12-28 22:29:00,98.63,98.63,98.565,98.57,251800000.0
2007-12-28 22:30:00,98.57,98.595,98.56,98.59,228600000.0
2007-12-28 22:31:00,98.59,98.595,98.54,98.545,205700000.0
2007-12-28 22:32:00,98.54,98.585,98.53,98.575,234199998.0
2007-12-28 22:33:00,98.58,98.585,98.575,98.585,254000000.0
2007-12-28 22:34:00,98.585,98.585,98.575,98.58,220600000.0
2007-12-28 22:35:00,98.58,98.66,98.57,98.635,324800000.0
2007-12-28 22:36:00,98.635,98.64,98.575,98.575,343400000.0
2007-12-28 22:37:00,98.575,98.61,98.565,98.585,327700000.0
2007-12-28 22:38:00,98.585,98.595,98.57,98.59,321500000.0
2007-12-28 22:39:00,98.59,98.61,98.59,98.605,310900000.0
2007-12-28 22:40:00,98.605,98.615,98.605,98.61,426600000.0
2007-12-28 22:41:00,98.61,98.61,98.59,98.59,320800000.0
2007-12-28 22:42:00,98.59,98.6,98.59,98.6,41800000.0
2007-12-28 22:43:00,98.59,98.6,98.58,98.6,97300000.0
2007-12-28 22:44:00,98.6,98.6,98.56,98.57,153200000.0
2007-12-28 22:45:00,98.57,98.595,98.56,98.575,253300000.0
2007-12-28 22:46:00,98.575,98.58,98.56,98.57,189500000.0
2007-12-28 22:47:00,98.575,98.58,98.56,98.58,82000000.0
2007-12-28 22:48:00,98.575,98.575,98.565,98.575,81600000.0
2007-12-28 22:49:00,98.56,98.575,98.55,98.56,227000001.0
2007-12-28 22:50:00,98.56,98.565,98.54,98.555,226000000.0
2007-12-28 22:51:00,98.54,98.565,98.54,98.55,419800000.0
2007-12-28 22:52:00,98.55,98.555,98.54,98.55,175600000.0
2007-12-28 22:53:00,98.55,98.56,98.545,98.56,289600000.0
2007-12-28 22:54:00,98.56,98.575,98.56,98.565,98200000.0
2007-12-28 22:55:00,98.565,98.565,98.52,98.54,342300000.0
2007-12-28 22:56:00,98.54,98.565,98.54,98.56,550200000.0
2007-12-28 22:57:00,98.565,98.565,98.54,98.545,258400000.0
2007-12-28 22:58:00,98.545,98.55,98.54,98.54,178100000.0
2007-12-28 22:59:00,98.53,98.56,98.53,98.54,223400000.0
2007-12-28 23:00:00,98.54,98.555,98.54,98.54,159999998.0
2007-12-28 23:01:00,98.526,98.526,98.495,98.515,13900000.0
2007-12-28 23:02:00,98.517,98.517,98.464,98.493,22800000.0
2007-12-28 23:03:00,98.513,98.513,98.465,98.484,21400000.0
2007-12-28 23:04:00,98.466,98.466,98.363,98.383,29000000.0
2007-12-28 23:05:00,98.381,98.413,98.379,98.413,47600000.0
2007-12-28 23:06:00,98.422,98.435,98.392,98.419,76300000.0
2007-12-28 23:07:00,98.433,98.455,98.433,98.441,248700000.0
2007-12-28 23:08:00,98.445,98.47,98.422,98.455,218000000.0
2007-12-28 23:09:00,98.452,98.456,98.417,98.453,127600000.0
2007-12-28 23:10:00,98.435,98.453,98.429,98.438,202399999.0
2007-12-28 23:11:00,98.42,98.455,98.42,98.437,334100000.0
2007-12-28 23:12:00,98.441,98.475,98.434,98.475,86000000.0
2007-12-28 23:13:00,98.492,98.504,98.467,98.493,16700000.0
2007-12-28 23:14:00,98.499,98.507,98.472,98.482,117500000.0
2007-12-28 23:15:00,98.47,98.485,98.439,98.478,28700000.0
2007-12-28 23:16:00,98.481,98.486,98.461,98.479,70200000.0
2007-12-28 23:17:00,98.47,98.498,98.466,98.498,58000000.0
2007-12-28 23:18:00,98.493,98.497,98.447,98.455,40700000.0
2007-12-28 23:19:00,98.454,98.456,98.409,98.426,24900000.0
2007-12-28 23:20:00,98.422,98.433,98.409,98.41,119100000.0
2007-12-28 23:21:00,98.44,98.463,98.424,98.444,97300000.0
2007-12-28 23:22:00,98.43,98.462,98.411,98.434,9200000.0
2007-12-28 23:23:00,98.435,98.451,98.421,98.441,50600001.0
2007-12-28 23:24:00,98.435,98.436,98.393,98.395,60400000.0
2007-12-28 23:25:00,98.414,98.439,98.37,98.411,85000000.0
2007-12-28 23:26:00,98.404,98.404,98.337,98.37,29600000.0
2007-12-28 23:27:00,98.405,98.434,98.385,98.385,61100000.0
2007-12-28 23:28:00,98.402,98.428,98.372,98.391,127300000.0
2007-12-28 23:29:00,98.373,98.376,98.344,98.366,71700000.0
2007-12-28 23:30:00,98.366,98.391,98.336,98.355,34100000.0
2007-12-28 23:31:00,98.34,98.34,98.292,98.306,43100000.0
2007-12-28 23:32:00,98.283,98.301,98.22,98.22,45500001.0
2007-12-28 23:33:00,98.293,98.295,98.249,98.266,25300000.0
2007-12-28 23:34:00,98.262,98.323,98.262,98.313,41600000.0
2007-12-28 23:35:00,98.311,98.328,98.273,98.285,94800000.0
2007-12-28 23:36:00,98.272,98.282,98.243,98.282,8500000.0
2007-12-28 23:37:00,98.27,98.319,98.25,98.319,82700000.0
2007-12-28 23:38:00,98.327,98.33,98.292,98.324,36400000.0
2007-12-28 23:39:00,98.324,98.327,98.31,98.32,73700000.0
2007-12-28 23:40:00,98.312,98.312,98.298,98.301,19700000.0
2007-12-28 23:41:00,98.289,98.3,98.259,98.259,40700000.0
2007-12-28 23:42:00,98.256,98.266,98.238,98.247,23500000.0
2007-12-28 23:43:00,98.29,98.324,98.29,98.298,142400000.0
2007-12-28 23:44:00,98.287,98.299,98.261,98.299,115400000.0
2007-12-28 23:45:00,98.33,98.382,98.319,98.338,13300000.0
2007-12-28 23:46:00,98.368,98.43,98.339,98.43,28400000.0
2007-12-28 23:47:00,98.436,98.444,98.411,98.415,28300000.0
2007-12-28 23:48:00,98.408,98.412,98.37,98.37,17100000.0
2007-12-28 23:49:00,98.374,98.384,98.353,98.353,247100001.0
2007-12-28 23:50:00,98.358,98.371,98.315,98.348,213100001.0
2007-12-28 23:51:00,98.312,98.358,98.312,98.334,153000000.0
2007-12-28 23:52:00,98.336,98.361,98.297,98.361,21300000.0
2007-12-28 23:53:00,98.363,98.363,98.321,98.342,59000001.0
2007-12-28 23:54:00,98.31,98.336,98.297,98.3,168500000.0
2007-12-28 23:55:00,98.301,98.337,98.277,98.3,135400001.0
2007-12-28 23:56:00,98.286,98.327,98.257,98.311,112100000.0
2007-12-28 23:57:00,98.286,98.327,98.276,98.318,165100000.0
2007-12-28 23:58:00,98.32,98.338,98.303,98.303,251500000.0
2007-12-28 23:59:00,98.316,98.342,98.277,98.32,230200000.0
2007-12-31 00:00:00,98.624,98.69,98.623,98.654,21200000.0
2007-12-31 00:01:00,98.656,98.699,98.647,98.685,17700000.0
2007-12-31 00:02:00,98.663,98.716,98.65,98.712,47000000.0
2007-12-31 00:03:00,98.726,98.728,98.699,98.699,65900000.0
2007-12-31 00:04:00,98.702,98.765,98.671,98.671,115700000.0
2007-12-31 00:05:00,98.688,98.772,98.688,98.702,45100000.0
2007-12-31 00:06:00,98.723,98.746,98.708,98.734,14300000.0
2007-12-31 00:07:00,98.724,98.781,98.724,98.78,38100000.0
2007-12-31 00:08:00,98.748,98.758,98.726,98.729,33300000.0
2007-12-31 00:09:00,98.775,98.784,98.737,98.737,7500000.0
2007-12-31 00:10:00,98.729,98.738,98.686,98.686,41300000.0
2007-12-31 00:11:00,98.682,98.714,98.682,98.695,19700000.0
2007-12-31 00:12:00,98.678,98.687,98.652,98.664,20100000.0
2007-12-31 00:13:00,98.66,98.663,98.64,98.646,69000000.0
2007-12-31 00:14:00,98.619,98.689,98.619,98.677,44900000.0
2007-12-31 00:15:00,98.671,98.717,98.657,98.681,36000000.0
2007-12-31 00:16:00,98.665,98.696,98.655,98.668,36600000.0
2007-12-31 00:17:00,98.673,98.701,98.65,98.677,49800000.0
2007-12-31 00:18:00,98.664,98.682,98.664,98.665,16000000.0
2007-12-31 00:19:00,98.659,98.667,98.646,98.657,28900000.0
2007-12-31 00:20:00,98.655,98.671,98.635,98.671,34200000.0
2007-12-31 00:21:00,98.671,98.691,98.647,98.655,23600000.0
2007-12-31 00:22:00,98.64,98.679,98.627,98.627,28300000.0
2007-12-31 00:23:00,98.602,98.609,98.569,98.596,15800000.0
2007-12-31 00:24:00,98.634,98.634,98.591,98.625,24300000.0
2007-12-31 00:25:00,98.633,98.637,98.607,98.631,17200000.0
2007-12-31 00:26:00,98.599,98.658,98.571,98.629,62400000.0
2007-12-31 00:27:00,98.65,98.656,98.619,98.619,50400000.0
2007-12-31 00:28:00,98.658,98.692,98.648,98.671,69900000.0
2007-12-31 00:29:00,98.686,98.706,98.681,98.7,10800000.0
2007-12-31 00:30:00,98.683,98.732,98.683,98.716,38800000.0
2007-12-31 00:31:00,98.733,98.748,98.689,98.744,30600000.0
2007-12-31 00:32:00,98.74,98.75,98.74,98.75,45900000.0
2007-12-31 00:33:00,98.76,98.76,98.76,98.76,1500000.0
2007-12-31 00:34:00,98.76,98.76,98.76,98.76,20400000.0
2007-12-31 00:35:00,98.75,98.76,98.75,98.76,47900000.0
2007-12-31 00:36:00,98.76,98.76,98.76,98.76,8900000.0
2007-12-31 00:37:00,98.76,98.77,98.76,98.77,32100000.0
2007-12-31 00:38:00,98.76,98.77,98.74,98.74,68800000.0
2007-12-31 00:39:00,98.75,98.75,98.72,98.73,147500000.0
2007-12-31 00:40:00,98.72,98.73,98.72,98.72,37300000.0
2007-12-31 00:41:00,98.7,98.72,98.7,98.71,169400000.0
2007-12-31 00:42:00,98.699,98.717,98.699,98.709,3100000.0
2007-12-31 00:43:00,98.72,98.72,98.71,98.71,6400000.0
2007-12-31 00:44:00,98.72,98.72,98.68,98.7,110900000.0
2007-12-31 00:45:00,98.7,98.72,98.69,98.71,454100000.0
2007-12-31 00:46:00,98.7,98.7,98.65,98.67,226800000.0
2007-12-31 00:47:00,98.67,98.7,98.66,98.7,138900000.0
2007-12-31 00:48:00,98.69,98.69,98.69,98.69,13500000.0
2007-12-31 00:49:00,98.68,98.7,98.68,98.7,109200000.0
2007-12-31 00:50:00,98.7,98.7,98.69,98.69,131800000.0
2007-12-31 00:51:00,98.706,98.709,98.699,98.699,3500000.0
2007-12-31 00:52:00,98.66,98.68,98.66,98.67,150800000.0
2007-12-31 00:53:00,98.648,98.661,98.637,98.661,3500000.0
2007-12-31 00:54:00,98.67,98.67,98.67,98.67,29500000.0
2007-12-31 00:55:00,98.67,98.67,98.67,98.67,9500000.0
2007-12-31 00:56:00,98.67,98.68,98.67,98.68,38200000.0
2007-12-31 00:57:00,98.668,98.683,98.659,98.683,3500000.0
2007-12-31 00:58:00,98.656,98.675,98.656,98.66,5500000.0
2007-12-31 00:59:00,98.69,98.71,98.62,98.7,335800000.0
2007-12-31 01:00:00,98.7,98.7,98.67,98.67,292600000.0
2007-12-31 01:01:00,98.67,98.68,98.67,98.68,132100000.0
2007-12-31 01:02:00,98.66,98.68,98.66,98.67,74700000.0
2007-12-31 01:03:00,98.67,98.7,98.67,98.7,81200000.0
2007-12-31 01:04:00,98.7,98.71,98.69,98.71,127300000.0
2007-12-31 01:05:00,98.71,98.72,98.7,98.72,227700000.0
2007-12-31 01:06:00,98.72,98.72,98.69,98.7,67000000.0
2007-12-31 01:07:00,98.68,98.69,98.68,98.69,11500000.0
2007-12-31 01:08:00,98.69,98.69,98.67,98.68,11700000.0
2007-12-31 01:09:00,98.7,98.72,98.69,98.72,174900000.0
2007-12-31 01:10:00,98.72,98.74,98.71,98.71,366600000.0
2007-12-31 01:11:00,98.71,98.72,98.71,98.72,60700000.0
2007-12-31 01:12:00,98.681,98.686,98.678,98.68,2700000.0
2007-12-31 01:13:00,98.7,98.7,98.7,98.7,800000.0
2007-12-31 01:14:00,98.698,98.729,98.698,98.699,3500000.0
2007-12-31 01:15:00,98.71,98.72,98.71,98.72,2000000.0
2007-12-31 01:16:00,98.72,98.72,98.71,98.72,35700000.0
2007-12-31 01:17:00,98.72,98.72,98.7,98.7,400800000.0
2007-12-31 01:18:00,98.7,98.71,98.69,98.69,215800000.0
2007-12-31 01:19:00,98.69,98.7,98.67,98.67,199400000.0
2007-12-31 01:20:00,98.68,98.68,98.655,98.67,57000000.0
2007-12-31 01:21:00,98.67,98.69,98.65,98.65,196100000.0
2007-12-31 01:22:00,98.65,98.65,98.57,98.64,307600000.0
2007-12-31 01:23:00,98.64,98.65,98.64,98.65,78900000.0
2007-12-31 01:24:00,98.65,98.65,98.58,98.58,50400000.0
2007-12-31 01:25:00,98.58,98.65,98.54,98.55,386800000.0
2007-12-31 01:26:00,98.55,98.56,98.5,98.52,311200000.0
2007-12-31 01:27:00,98.53,98.53,98.53,98.53,25100000.0
2007-12-31 01:28:00,98.53,98.55,98.53,98.54,148800000.0
2007-12-31 01:29:00,98.53,98.57,98.52,98.55,237600000.0
2007-12-31 01:30:00,98.55,98.57,98.52,98.54,70500000.0
2007-12-31 01:31:00,98.55,98.56,98.525,98.55,42000000.0
2007-12-31 01:32:00,98.55,98.55,98.47,98.48,119400000.0
2007-12-31 01:33:00,98.48,98.48,98.42,98.42,340300000.0
2007-12-31 01:34:00,98.44,98.45,98.43,98.45,315900000.0
2007-12-31 01:35:00,98.44,98.44,98.4,98.42,289700000.0
2007-12-31 01:36:00,98.43,98.43,98.39,98.41,198300000.0
2007-12-31 01:37:00,98.41,98.41,98.4,98.41,7900000.0
2007-12-31 01:38:00,98.386,98.415,98.378,98.415,5300000.0
2007-12-31 01:39:00,98.4,98.41,98.39,98.41,18700000.0
2007-12-31 01:40:00,98.41,98.41,98.38,98.4,172800000.0
2007-12-31 01:41:00,98.4,98.41,98.4,98.41,103600000.0
2007-12-31 01:42:00,98.41,98.41,98.39,98.41,67800000.0
2007-12-31 01:43:00,98.41,98.41,98.39,98.4,62500000.0
2007-12-31 01:44:00,98.41,98.42,98.41,98.42,92700000.0
2007-12-31 01:45:00,98.42,98.43,98.41,98.42,101500000.0
2007-12-31 01:46:00,98.42,98.42,98.4,98.4,140100000.0
2007-12-31 01:47:00,98.4,98.44,98.4,98.43,216400000.0
2007-12-31 01:48:00,98.43,98.44,98.39,98.42,123200000.0
2007-12-31 01:49:00,98.42,98.44,98.41,98.42,105300000.0
2007-12-31 01:50:00,98.42,98.45,98.42,98.45,77300000.0
2007-12-31 01:51:00,98.45,98.46,98.44,98.45,71200000.0
2007-12-31 01:52:00,98.44,98.44,98.44,98.44,16400000.0
2007-12-31 01:53:00,98.44,98.44,98.43,98.43,105400000.0
2007-12-31 01:54:00,98.43,98.44,98.43,98.44,93600000.0
2007-12-31 01:55:00,98.44,98.44,98.44,98.44,41200000.0
2007-12-31 01:56:00,98.404,98.438,98.391,98.417,10300000.0
2007-12-31 01:57:00,98.45,98.45,98.435,98.45,66500000.0
2007-12-31 01:58:00,98.45,98.45,98.45,98.45,26000000.0
2007-12-31 01:59:00,98.45,98.5,98.45,98.49,125000000.0
2007-12-31 02:00:00,98.49,98.51,98.48,98.51,506400000.0
2007-12-31 02:01:00,98.51,98.52,98.5,98.51,108800000.0
2007-12-31 02:02:00,98.52,98.55,98.51,98.55,186600000.0
2007-12-31 02:03:00,98.55,98.55,98.55,98.55,500000.0
2007-12-31 02:04:00,98.55,98.55,98.53,98.55,356800003.0
2007-12-31 02:05:00,98.56,98.57,98.56,98.57,30400000.0
2007-12-31 02:06:00,98.57,98.6,98.56,98.59,501299998.0
2007-12-31 02:07:00,98.59,98.62,98.58,98.6,414600000.0
2007-12-31 02:08:00,98.6,98.6,98.52,98.54,799900003.0
2007-12-31 02:09:00,98.54,98.54,98.5,98.54,315600000.0
2007-12-31 02:10:00,98.54,98.58,98.54,98.55,674099999.0
2007-12-31 02:11:00,98.55,98.61,98.55,98.61,216400000.0
2007-12-31 02:12:00,98.61,98.61,98.6,98.6,67600000.0
2007-12-31 02:13:00,98.6,98.6,98.56,98.56,234299998.0
2007-12-31 02:14:00,98.56,98.56,98.55,98.56,487700000.0
2007-12-31 02:15:00,98.56,98.56,98.56,98.56,1000000.0
2007-12-31 02:16:00,98.5,98.517,98.5,98.517,5000000.0
2007-12-31 02:17:00,98.56,98.57,98.56,98.56,215299997.0
2007-12-31 02:18:00,98.56,98.59,98.56,98.59,203899997.0
2007-12-31 02:19:00,98.59,98.59,98.53,98.57,394699992.0
2007-12-31 02:20:00,98.57,98.57,98.57,98.57,27800000.0
2007-12-31 02:21:00,98.54,98.57,98.54,98.55,49100000.0
2007-12-31 02:22:00,98.57,98.57,98.57,98.57,27200000.0
2007-12-31 02:23:00,98.57,98.57,98.57,98.57,44200000.0
2007-12-31 02:24:00,98.56,98.56,98.56,98.56,50300000.0
2007-12-31 02:25:00,98.57,98.57,98.57,98.57,13600000.0
2007-12-31 02:26:00,98.57,98.59,98.57,98.59,8100000.0
2007-12-31 02:27:00,98.59,98.6,98.58,98.6,60300000.0
2007-12-31 02:28:00,98.6,98.6,98.6,98.6,1700000.0
2007-12-31 02:29:00,98.6,98.6,98.59,98.6,17000000.0
2007-12-31 02:30:00,98.6,98.6,98.58,98.6,40400000.0
2007-12-31 02:31:00,98.6,98.62,98.6,98.61,54400000.0
2007-12-31 02:32:00,98.61,98.62,98.57,98.57,61700000.0
2007-12-31 02:33:00,98.61,98.61,98.57,98.61,35200000.0
2007-12-31 02:34:00,98.61,98.65,98.61,98.65,63500000.0
2007-12-31 02:35:00,98.65,98.68,98.64,98.66,395000000.0
2007-12-31 02:36:00,98.68,98.68,98.65,98.67,102000000.0
2007-12-31 02:37:00,98.67,98.7,98.67,98.7,222400000.0
2007-12-31 02:38:00,98.7,98.7,98.65,98.65,40100000.0
2007-12-31 02:39:00,98.65,98.68,98.65,98.66,173700000.0
2007-12-31 02:40:00,98.66,98.68,98.66,98.68,279000000.0
2007-12-31 02:41:00,98.68,98.7,98.67,98.68,145000000.0
2007-12-31 02:42:00,98.68,98.7,98.67,98.69,206500000.0
2007-12-31 02:43:00,98.69,98.73,98.69,98.73,304200000.0
2007-12-31 02:44:00,98.72,98.74,98.71,98.72,133100000.0
2007-12-31 02:45:00,98.72,98.74,98.72,98.74,100400000.0
2007-12-31 02:46:00,98.74,98.76,98.72,98.72,119800000.0
2007-12-31 02:47:00,98.72,98.76,98.72,98.76,32000000.0
2007-12-31 02:48:00,98.76,98.76,98.74,98.76,22900000.0
2007-12-31 02:49:00,98.76,98.76,98.72,98.74,35300000.0
2007-12-31 02:50:00,98.74,98.74,98.73,98.74,20700000.0
2007-12-31 02:51:00,98.74,98.74,98.73,98.73,30800000.0
2007-12-31 02:52:00,98.73,98.73,98.69,98.7,115000000.0
2007-12-31 02:53:00,98.7,98.7,98.64,98.66,434500000.0
2007-12-31 02:54:00,98.67,98.71,98.66,98.7,340599999.0
2007-12-31 02:55:00,98.7,98.7,98.65,98.67,59600000.0
2007-12-31 02:56:00,98.67,98.67,98.64,98.66,143300000.0
2007-12-31 02:57:00,98.67,98.69,98.66,98.69,139599999.0
2007-12-31 02:58:00,98.69,98.69,98.64,98.64,50800000.0
2007-12-31 02:59:00,98.64,98.65,98.59,98.59,194000000.0
2007-12-31 03:00:00,98.59,98.6,98.57,98.59,501899999.0
2007-12-31 03:01:00,98.59,98.6,98.55,98.56,126100000.0
2007-12-31 03:02:00,98.56,98.58,98.56,98.58,53200000.0
2007-12-31 03:03:00,98.58,98.59,98.56,98.59,71800000.0
2007-12-31 03:04:00,98.59,98.6,98.59,98.6,94900000.0
2007-12-31 03:05:00,98.6,98.6,98.51,98.52,441200000.0
2007-12-31 03:06:00,98.52,98.54,98.5,98.52,449000003.0
2007-12-31 03:07:00,98.515,98.53,98.49,98.5,394500002.0
2007-12-31 03:08:00,98.5,98.53,98.5,98.52,305800003.0
2007-12-31 03:09:00,98.52,98.53,98.46,98.48,744899999.0
2007-12-31 03:10:00,98.46,98.48,98.43,98.48,1018000007.0
2007-12-31 03:11:00,98.47,98.48,98.43,98.43,738600000.0
2007-12-31 03:12:00,98.44,98.45,98.41,98.43,653399996.0
2007-12-31 03:13:00,98.43,98.44,98.41,98.43,372000000.0
2007-12-31 03:14:00,98.43,98.43,98.34,98.34,568800000.0
2007-12-31 03:15:00,98.35,98.37,98.33,98.35,1131100010.0
2007-12-31 03:16:00,98.36,98.37,98.36,98.37,88100000.0
2007-12-31 03:17:00,98.37,98.4,98.37,98.4,138300000.0
2007-12-31 03:18:00,98.4,98.4,98.38,98.4,224100000.0
2007-12-31 03:19:00,98.39,98.42,98.38,98.4,523400001.0
2007-12-31 03:20:00,98.4,98.42,98.39,98.4,228500000.0
2007-12-31 03:21:00,98.4,98.4,98.37,98.39,483800000.0
2007-12-31 03:22:00,98.39,98.43,98.39,98.43,477700000.0
2007-12-31 03:23:00,98.43,98.46,98.415,98.45,297700000.0
2007-12-31 03:24:00,98.45,98.45,98.41,98.42,293800000.0
2007-12-31 03:25:00,98.42,98.44,98.36,98.37,507000000.0
2007-12-31 03:26:00,98.37,98.4,98.37,98.4,267800000.0
2007-12-31 03:27:00,98.4,98.41,98.37,98.38,207200000.0
2007-12-31 03:28:00,98.38,98.38,98.34,98.345,205300000.0
2007-12-31 03:29:00,98.35,98.37,98.345,98.365,296600000.0
2007-12-31 03:30:00,98.365,98.41,98.355,98.39,384800000.0
2007-12-31 03:31:00,98.39,98.4,98.38,98.38,333100000.0
2007-12-31 03:32:00,98.38,98.4,98.37,98.39,289600000.0
2007-12-31 03:33:00,98.39,98.4,98.355,98.39,323200000.0
2007-12-31 03:34:00,98.39,98.4,98.39,98.39,128100000.0
2007-12-31 03:35:00,98.39,98.41,98.38,98.41,61600000.0
2007-12-31 03:36:00,98.41,98.43,98.4,98.43,51600000.0
2007-12-31 03:37:00,98.43,98.44,98.43,98.43,19300000.0
2007-12-31 03:38:00,98.44,98.44,98.43,98.44,5000000.0
2007-12-31 03:39:00,98.44,98.44,98.43,98.43,37600000.0
2007-12-31 03:40:00,98.43,98.43,98.41,98.41,59400000.0
2007-12-31 03:41:00,98.42,98.42,98.4,98.4,42500000.0
2007-12-31 03:42:00,98.4,98.4,98.39,98.4,23500000.0
2007-12-31 03:43:00,98.39,98.41,98.38,98.41,123500000.0
2007-12-31 03:44:00,98.41,98.41,98.4,98.41,24700000.0
2007-12-31 03:45:00,98.41,98.42,98.4,98.42,44200000.0
2007-12-31 03:46:00,98.42,98.43,98.41,98.41,68100000.0
2007-12-31 03:47:00,98.41,98.41,98.4,98.41,59800000.0
2007-12-31 03:48:00,98.41,98.42,98.4,98.4,32500000.0
2007-12-31 03:49:00,98.4,98.41,98.4,98.41,48500000.0
2007-12-31 03:50:00,98.41,98.41,98.4,98.4,15700000.0
2007-12-31 03:51:00,98.41,98.41,98.4,98.41,26400000.0
2007-12-31 03:52:00,98.41,98.42,98.41,98.42,13400000.0
2007-12-31 03:53:00,98.42,98.43,98.41,98.43,16700000.0
2007-12-31 03:54:00,98.43,98.43,98.42,98.42,22600000.0
2007-12-31 03:55:00,98.42,98.43,98.41,98.43,31900000.0
2007-12-31 03:56:00,98.43,98.43,98.43,98.43,20000000.0
2007-12-31 03:57:00,98.43,98.44,98.43,98.44,65000000.0
2007-12-31 03:58:00,98.44,98.45,98.43,98.45,66000000.0
2007-12-31 03:59:00,98.45,98.45,98.4,98.4,105900000.0
2007-12-31 04:00:00,98.4,98.42,98.395,98.4,346400000.0
2007-12-31 04:01:00,98.39,98.4,98.385,98.39,253700000.0
2007-12-31 04:02:00,98.39,98.4,98.38,98.39,102000000.0
2007-12-31 04:03:00,98.39,98.4,98.375,98.38,137700000.0
2007-12-31 04:04:00,98.38,98.38,98.36,98.37,259700000.0
2007-12-31 04:05:00,98.37,98.38,98.35,98.37,210300000.0
2007-12-31 04:06:00,98.37,98.39,98.37,98.39,92000000.0
2007-12-31 04:07:00,98.38,98.38,98.34,98.34,313600000.0
2007-12-31 04:08:00,98.34,98.34,98.33,98.33,101600000.0
2007-12-31 04:09:00,98.33,98.35,98.33,98.35,86400000.0
2007-12-31 04:10:00,98.35,98.35,98.32,98.325,57300000.0
2007-12-31 04:11:00,98.33,98.35,98.33,98.33,172400000.0
2007-12-31 04:12:00,98.33,98.33,98.305,98.305,68000000.0
2007-12-31 04:13:00,98.31,98.34,98.3,98.34,247700000.0
2007-12-31 04:14:00,98.34,98.34,98.34,98.34,161300000.0
2007-12-31 04:15:00,98.34,98.36,98.33,98.36,415800000.0
2007-12-31 04:16:00,98.36,98.39,98.35,98.38,247600000.0
2007-12-31 04:17:00,98.38,98.39,98.335,98.36,270400000.0
2007-12-31 04:18:00,98.355,98.36,98.33,98.33,180400000.0
2007-12-31 04:19:00,98.33,98.34,98.33,98.34,200100000.0
2007-12-31 04:20:00,98.34,98.34,98.33,98.33,179600000.0
2007-12-31 04:21:00,98.33,98.33,98.315,98.32,187400000.0
2007-12-31 04:22:00,98.32,98.33,98.31,98.33,265200000.0
2007-12-31 04:23:00,98.33,98.35,98.315,98.35,299200000.0
2007-12-31 04:24:00,98.35,98.38,98.345,98.37,232500000.0
2007-12-31 04:25:00,98.37,98.38,98.37,98.37,212000000.0
2007-12-31 04:26:00,98.37,98.39,98.35,98.37,208300000.0
2007-12-31 04:27:00,98.355,98.4,98.35,98.4,102200000.0
2007-12-31 04:28:00,98.4,98.4,98.355,98.355,246000000.0
2007-12-31 04:29:00,98.36,98.38,98.33,98.35,334100000.0
2007-12-31 04:30:00,98.35,98.36,98.345,98.35,224500000.0
2007-12-31 04:31:00,98.345,98.35,98.32,98.325,336200000.0
2007-12-31 04:32:00,98.33,98.34,98.32,98.33,239700000.0
2007-12-31 04:33:00,98.34,98.35,98.32,98.34,164500000.0
2007-12-31 04:34:00,98.34,98.34,98.32,98.32,357600000.0
2007-12-31 04:35:00,98.32,98.33,98.32,98.33,186600000.0
2007-12-31 04:36:00,98.33,98.34,98.32,98.34,156800000.0
2007-12-31 04:37:00,98.34,98.34,98.33,98.33,95200000.0
2007-12-31 04:38:00,98.33,98.33,98.3,98.31,204800000.0
2007-12-31 04:39:00,98.31,98.31,98.28,98.29,245500000.0
2007-12-31 04:40:00,98.29,98.3,98.28,98.3,273700000.0
2007-12-31 04:41:00,98.3,98.31,98.29,98.31,218800000.0
2007-12-31 04:42:00,98.29,98.32,98.29,98.32,136000000.0
2007-12-31 04:43:00,98.32,98.32,98.29,98.29,251200000.0
2007-12-31 04:44:00,98.29,98.29,98.27,98.27,61300000.0
2007-12-31 04:45:00,98.29,98.3,98.28,98.29,168100000.0
2007-12-31 04:46:00,98.29,98.3,98.28,98.3,227300000.0
2007-12-31 04:47:00,98.3,98.31,98.3,98.31,208800000.0
2007-12-31 04:48:00,98.31,98.33,98.275,98.32,273200000.0
2007-12-31 04:49:00,98.32,98.33,98.31,98.33,169900000.0
2007-12-31 04:50:00,98.33,98.33,98.295,98.32,139500000.0
2007-12-31 04:51:00,98.32,98.32,98.295,98.295,156100000.0
2007-12-31 04:52:00,98.3,98.32,98.295,98.31,316100000.0
2007-12-31 04:53:00,98.31,98.39,98.31,98.38,424300000.0
2007-12-31 04:54:00,98.38,98.47,98.38,98.46,272500000.0
2007-12-31 04:55:00,98.46,98.46,98.38,98.4,339600000.0
2007-12-31 04:56:00,98.4,98.41,98.39,98.41,290900000.0
2007-12-31 04:57:00,98.41,98.42,98.4,98.4,193600000.0
2007-12-31 04:58:00,98.4,98.4,98.38,98.38,351200000.0
2007-12-31 04:59:00,98.38,98.39,98.35,98.36,322600000.0
2007-12-31 05:00:00,98.36,98.37,98.35,98.36,182400000.0
2007-12-31 05:01:00,98.36,98.37,98.36,98.37,166400000.0
2007-12-31 05:02:00,98.37,98.39,98.355,98.39,164600000.0
2007-12-31 05:03:00,98.39,98.39,98.36,98.37,208000000.0
2007-12-31 05:04:00,98.37,98.38,98.37,98.38,81600000.0
2007-12-31 05:05:00,98.38,98.39,98.36,98.38,119300000.0
2007-12-31 05:06:00,98.39,98.39,98.37,98.37,36200000.0
2007-12-31 05:07:00,98.37,98.39,98.37,98.39,169400000.0
2007-12-31 05:08:00,98.385,98.42,98.38,98.42,85100000.0
2007-12-31 05:09:00,98.42,98.42,98.42,98.42,36400000.0
2007-12-31 05:10:00,98.42,98.42,98.4,98.42,184500000.0
2007-12-31 05:11:00,98.42,98.42,98.38,98.38,44800000.0
2007-12-31 05:12:00,98.38,98.39,98.36,98.37,98600000.0
2007-12-31 05:13:00,98.37,98.39,98.36,98.37,204300001.0
2007-12-31 05:14:00,98.37,98.39,98.35,98.37,498600001.0
2007-12-31 05:15:00,98.37,98.41,98.37,98.41,80600000.0
2007-12-31 05:16:00,98.41,98.41,98.38,98.4,26700000.0
2007-12-31 05:17:00,98.4,98.45,98.4,98.45,92100000.0
2007-12-31 05:18:00,98.45,98.46,98.43,98.46,24800000.0
2007-12-31 05:19:00,98.46,98.46,98.42,98.46,100200000.0
2007-12-31 05:20:00,98.46,98.46,98.46,98.46,3300000.0
2007-12-31 05:21:00,98.46,98.46,98.43,98.43,3000000.0
2007-12-31 05:22:00,98.46,98.46,98.46,98.46,21300000.0
2007-12-31 05:23:00,98.46,98.46,98.41,98.45,95400001.0
2007-12-31 05:24:00,98.45,98.46,98.43,98.46,77400000.0
2007-12-31 05:25:00,98.46,98.47,98.43,98.43,74300000.0
2007-12-31 05:26:00,98.43,98.47,98.42,98.43,368600000.0
2007-12-31 05:27:00,98.43,98.45,98.42,98.43,177799999.0
2007-12-31 05:28:00,98.43,98.46,98.43,98.46,420600002.0
2007-12-31 05:29:00,98.46,98.46,98.44,98.46,84900000.0
2007-12-31 05:30:00,98.46,98.47,98.44,98.44,271400000.0
2007-12-31 05:31:00,98.44,98.46,98.44,98.46,115200000.0
2007-12-31 05:32:00,98.46,98.48,98.46,98.47,319200000.0
2007-12-31 05:33:00,98.47,98.47,98.43,98.45,132800000.0
2007-12-31 05:34:00,98.45,98.47,98.44,98.45,324700000.0
2007-12-31 05:35:00,98.46,98.46,98.44,98.45,242399997.0
2007-12-31 05:36:00,98.45,98.46,98.44,98.45,182500000.0
2007-12-31 05:37:00,98.45,98.47,98.45,98.46,181700000.0
2007-12-31 05:38:00,98.45,98.47,98.45,98.45,120800000.0
2007-12-31 05:39:00,98.46,98.47,98.45,98.46,62100000.0
2007-12-31 05:40:00,98.46,98.47,98.46,98.47,94400000.0
2007-12-31 05:41:00,98.47,98.47,98.45,98.47,263200000.0
2007-12-31 05:42:00,98.47,98.47,98.47,98.47,23200000.0
2007-12-31 05:43:00,98.46,98.48,98.46,98.48,8800000.0
2007-12-31 05:44:00,98.48,98.49,98.48,98.49,16800000.0
2007-12-31 05:45:00,98.49,98.52,98.47,98.51,417800001.0
2007-12-31 05:46:00,98.5,98.51,98.5,98.51,208800000.0
2007-12-31 05:47:00,98.51,98.56,98.51,98.56,566400000.0
2007-12-31 05:48:00,98.56,98.56,98.51,98.52,516000000.0
2007-12-31 05:49:00,98.53,98.57,98.51,98.55,445500000.0
2007-12-31 05:50:00,98.55,98.57,98.55,98.57,427800000.0
2007-12-31 05:51:00,98.57,98.6,98.56,98.6,607800000.0
2007-12-31 05:52:00,98.6,98.61,98.58,98.61,517600000.0
2007-12-31 05:53:00,98.61,98.62,98.595,98.6,352999999.0
2007-12-31 05:54:00,98.61,98.61,98.59,98.6,109800000.0
2007-12-31 05:55:00,98.6,98.6,98.56,98.57,268300000.0
2007-12-31 05:56:00,98.58,98.6,98.58,98.6,375300000.0
2007-12-31 05:57:00,98.6,98.63,98.6,98.63,237000002.0
2007-12-31 05:58:00,98.63,98.71,98.63,98.7,461700000.0
2007-12-31 05:59:00,98.7,98.7,98.68,98.68,136000000.0
2007-12-31 06:00:00,98.68,98.69,98.67,98.69,124000000.0
2007-12-31 06:01:00,98.69,98.69,98.66,98.67,266700000.0
2007-12-31 06:02:00,98.67,98.68,98.67,98.68,284100000.0
2007-12-31 06:03:00,98.68,98.68,98.66,98.68,32800000.0
2007-12-31 06:04:00,98.68,98.69,98.64,98.66,155500000.0
2007-12-31 06:05:00,98.66,98.66,98.65,98.66,20400000.0
2007-12-31 06:06:00,98.62,98.66,98.62,98.63,37000000.0
2007-12-31 06:07:00,98.62,98.63,98.62,98.62,38200000.0
2007-12-31 06:08:00,98.62,98.62,98.6,98.62,5700000.0
2007-12-31 06:09:00,98.62,98.62,98.59,98.62,16500000.0
2007-12-31 06:10:00,98.62,98.62,98.62,98.62,21100000.0
2007-12-31 06:11:00,98.62,98.62,98.59,98.62,12000000.0
2007-12-31 06:12:00,98.62,98.62,98.62,98.62,3300000.0
2007-12-31 06:13:00,98.61,98.62,98.61,98.61,8400000.0
2007-12-31 06:14:00,98.61,98.62,98.61,98.62,2400000.0
2007-12-31 06:15:00,98.61,98.62,98.61,98.62,7200000.0
2007-12-31 06:16:00,98.62,98.62,98.62,98.62,7800000.0
2007-12-31 06:17:00,98.62,98.62,98.62,98.62,900000.0
2007-12-31 06:18:00,98.62,98.62,98.62,98.62,3000000.0
2007-12-31 06:19:00,98.62,98.62,98.61,98.62,2400000.0
2007-12-31 06:20:00,98.61,98.62,98.61,98.62,1200000.0
2007-12-31 06:21:00,98.62,98.62,98.62,98.62,3900000.0
2007-12-31 06:22:00,98.62,98.62,98.62,98.62,3300000.0
2007-12-31 06:23:00,98.62,98.62,98.62,98.62,7900000.0
2007-12-31 06:24:00,98.62,98.63,98.61,98.63,16000000.0
2007-12-31 06:25:00,98.61,98.62,98.61,98.62,20400000.0
2007-12-31 06:26:00,98.62,98.62,98.6,98.62,17100000.0
2007-12-31 06:27:00,98.62,98.62,98.58,98.62,16600000.0
2007-12-31 06:28:00,98.62,98.62,98.62,98.62,10200000.0
2007-12-31 06:29:00,98.62,98.63,98.6,98.62,24400000.0
2007-12-31 06:30:00,98.62,98.62,98.57,98.62,15300000.0
2007-12-31 06:31:00,98.62,98.62,98.62,98.62,14400000.0
2007-12-31 06:32:00,98.62,98.62,98.6,98.62,10600000.0
2007-12-31 06:33:00,98.62,98.62,98.62,98.62,6300000.0
2007-12-31 06:34:00,98.62,98.63,98.6,98.63,31800000.0
2007-12-31 06:35:00,98.63,98.64,98.62,98.63,79900000.0
2007-12-31 06:36:00,98.63,98.64,98.62,98.62,32400000.0
2007-12-31 06:37:00,98.64,98.64,98.64,98.64,15000000.0
2007-12-31 06:38:00,98.64,98.64,98.64,98.64,2400000.0
2007-12-31 06:39:00,98.64,98.64,98.61,98.64,18800000.0
2007-12-31 06:40:00,98.64,98.65,98.62,98.65,120500000.0
2007-12-31 06:41:00,98.65,98.65,98.63,98.65,25900000.0
2007-12-31 06:42:00,98.65,98.65,98.65,98.65,2400000.0
2007-12-31 06:43:00,98.63,98.65,98.62,98.65,13800000.0
2007-12-31 06:44:00,98.65,98.65,98.63,98.65,36100000.0
2007-12-31 06:45:00,98.65,98.65,98.65,98.65,1800000.0
2007-12-31 06:46:00,98.65,98.65,98.63,98.63,24000000.0
2007-12-31 06:47:00,98.63,98.65,98.63,98.65,12800000.0
2007-12-31 06:48:00,98.65,98.65,98.65,98.65,1200000.0
2007-12-31 06:49:00,98.63,98.63,98.62,98.63,38000000.0
2007-12-31 06:50:00,98.65,98.69,98.63,98.66,301700000.0
2007-12-31 06:51:00,98.66,98.69,98.65,98.67,544499997.0
2007-12-31 06:52:00,98.68,98.7,98.68,98.69,269800000.0
2007-12-31 06:53:00,98.69,98.7,98.69,98.7,138600000.0
2007-12-31 06:54:00,98.7,98.73,98.7,98.73,311100000.0
2007-12-31 06:55:00,98.73,98.77,98.73,98.77,559500000.0
2007-12-31 06:56:00,98.77,98.78,98.76,98.76,171100000.0
2007-12-31 06:57:00,98.77,98.77,98.77,98.77,3600000.0
2007-12-31 06:58:00,98.77,98.78,98.77,98.78,13700000.0
2007-12-31 06:59:00,98.78,98.78,98.73,98.73,105600000.0
2007-12-31 07:00:00,98.73,98.75,98.73,98.74,298400000.0
2007-12-31 07:01:00,98.74,98.75,98.73,98.73,67500000.0
2007-12-31 07:02:00,98.725,98.74,98.725,98.74,76200000.0
2007-12-31 07:03:00,98.74,98.74,98.72,98.73,60200001.0
2007-12-31 07:04:00,98.74,98.75,98.73,98.74,192900000.0
2007-12-31 07:05:00,98.74,98.74,98.73,98.74,75700000.0
2007-12-31 07:06:00,98.74,98.74,98.72,98.73,154400000.0
2007-12-31 07:07:00,98.73,98.74,98.71,98.71,165600000.0
2007-12-31 07:08:00,98.705,98.72,98.69,98.7,601500001.0
2007-12-31 07:09:00,98.7,98.71,98.68,98.71,630999999.0
2007-12-31 07:10:00,98.71,98.72,98.71,98.72,277600000.0
2007-12-31 07:11:00,98.72,98.72,98.71,98.71,60800000.0
2007-12-31 07:12:00,98.695,98.72,98.695,98.72,27200000.0
2007-12-31 07:13:00,98.7,98.71,98.7,98.71,36000000.0
2007-12-31 07:14:00,98.7,98.72,98.695,98.72,52900000.0
2007-12-31 07:15:00,98.7,98.72,98.7,98.72,106400000.0
2007-12-31 07:16:00,98.72,98.72,98.7,98.71,135400000.0
2007-12-31 07:17:00,98.71,98.71,98.69,98.7,226800000.0
2007-12-31 07:18:00,98.7,98.71,98.675,98.7,180700000.0
2007-12-31 07:19:00,98.7,98.71,98.69,98.7,313800000.0
2007-12-31 07:20:00,98.7,98.71,98.7,98.71,153600000.0
2007-12-31 07:21:00,98.7,98.7,98.7,98.7,8800000.0
2007-12-31 07:22:00,98.7,98.72,98.7,98.72,219200000.0
2007-12-31 07:23:00,98.69,98.72,98.69,98.71,120800000.0
2007-12-31 07:24:00,98.71,98.72,98.685,98.7,73600000.0
2007-12-31 07:25:00,98.7,98.72,98.7,98.7,182400000.0
2007-12-31 07:26:00,98.7,98.71,98.69,98.69,384800000.0
2007-12-31 07:27:00,98.69,98.7,98.67,98.68,268100001.0
2007-12-31 07:28:00,98.68,98.68,98.68,98.68,14400000.0
2007-12-31 07:29:00,98.68,98.69,98.67,98.69,166799999.0
2007-12-31 07:30:00,98.69,98.71,98.68,98.71,212900000.0
2007-12-31 07:31:00,98.7,98.7,98.7,98.7,10400000.0
2007-12-31 07:32:00,98.7,98.71,98.7,98.71,40800000.0
2007-12-31 07:33:00,98.7,98.71,98.7,98.71,143200000.0
2007-12-31 07:34:00,98.71,98.71,98.7,98.7,79200000.0
2007-12-31 07:35:00,98.7,98.72,98.69,98.69,121700000.0
2007-12-31 07:36:00,98.69,98.71,98.69,98.7,208000000.0
2007-12-31 07:37:00,98.7,98.71,98.68,98.69,327400000.0
2007-12-31 07:38:00,98.69,98.69,98.68,98.68,28800000.0
2007-12-31 07:39:00,98.67,98.7,98.67,98.7,256600000.0
2007-12-31 07:40:00,98.685,98.7,98.685,98.69,156200000.0
2007-12-31 07:41:00,98.69,98.7,98.68,98.7,253700000.0
2007-12-31 07:42:00,98.685,98.74,98.685,98.73,523200002.0
2007-12-31 07:43:00,98.73,98.73,98.72,98.72,281600000.0
2007-12-31 07:44:00,98.73,98.74,98.71,98.74,392000000.0
2007-12-31 07:45:00,98.74,98.74,98.73,98.73,6400000.0
2007-12-31 07:46:00,98.73,98.73,98.72,98.73,64000000.0
2007-12-31 07:47:00,98.72,98.72,98.69,98.69,255700000.0
2007-12-31 07:48:00,98.7,98.7,98.7,98.7,104000000.0
2007-12-31 07:49:00,98.7,98.71,98.69,98.71,179900000.0
2007-12-31 07:50:00,98.7,98.72,98.7,98.7,92500000.0
2007-12-31 07:51:00,98.7,98.7,98.69,98.69,78600000.0
2007-12-31 07:52:00,98.7,98.71,98.7,98.7,64100000.0
2007-12-31 07:53:00,98.7,98.71,98.7,98.71,160800000.0
2007-12-31 07:54:00,98.71,98.73,98.71,98.72,135200000.0
2007-12-31 07:55:00,98.72,98.72,98.7,98.7,190400000.0
2007-12-31 07:56:00,98.71,98.71,98.7,98.7,28000000.0
2007-12-31 07:57:00,98.71,98.71,98.68,98.7,29800000.0
2007-12-31 07:58:00,98.7,98.71,98.68,98.69,106400000.0
2007-12-31 07:59:00,98.68,98.71,98.68,98.69,57100000.0
2007-12-31 08:00:00,98.69,98.71,98.685,98.7,63500000.0
2007-12-31 08:01:00,98.7,98.7,98.68,98.68,274400000.0
2007-12-31 08:02:00,98.68,98.69,98.68,98.69,32100000.0
2007-12-31 08:03:00,98.68,98.69,98.68,98.69,20000000.0
2007-12-31 08:04:00,98.68,98.68,98.66,98.66,123300000.0
2007-12-31 08:05:00,98.67,98.68,98.67,98.68,41000000.0
2007-12-31 08:06:00,98.68,98.68,98.66,98.67,42200000.0
2007-12-31 08:07:00,98.67,98.68,98.665,98.68,168300000.0
2007-12-31 08:08:00,98.675,98.7,98.675,98.7,82100000.0
2007-12-31 08:09:00,98.7,98.72,98.7,98.72,388400000.0
2007-12-31 08:10:00,98.72,98.73,98.68,98.69,287999998.0
2007-12-31 08:11:00,98.7,98.7,98.66,98.66,396800000.0
2007-12-31 08:12:00,98.67,98.71,98.665,98.7,423300000.0
2007-12-31 08:13:00,98.7,98.71,98.7,98.705,180899998.0
2007-12-31 08:14:00,98.72,98.73,98.72,98.73,163200000.0
2007-12-31 08:15:00,98.73,98.73,98.71,98.72,273600000.0
2007-12-31 08:16:00,98.71,98.75,98.705,98.74,340700000.0
2007-12-31 08:17:00,98.74,98.76,98.74,98.75,502900000.0
2007-12-31 08:18:00,98.75,98.77,98.72,98.74,442900002.0
2007-12-31 08:19:00,98.74,98.74,98.68,98.69,511999999.0
2007-12-31 08:20:00,98.69,98.72,98.68,98.71,137100000.0
2007-12-31 08:21:00,98.7,98.71,98.69,98.7,399300000.0
2007-12-31 08:22:00,98.69,98.73,98.69,98.73,305900000.0
2007-12-31 08:23:00,98.73,98.74,98.71,98.73,417100000.0
2007-12-31 08:24:00,98.73,98.75,98.73,98.74,156800000.0
2007-12-31 08:25:00,98.74,98.74,98.72,98.72,196000000.0
2007-12-31 08:26:00,98.72,98.73,98.68,98.69,274300000.0
2007-12-31 08:27:00,98.69,98.72,98.67,98.72,737500000.0
2007-12-31 08:28:00,98.71,98.72,98.69,98.69,464100000.0
2007-12-31 08:29:00,98.7,98.71,98.69,98.69,209299999.0
2007-12-31 08:30:00,98.69,98.71,98.69,98.69,280400000.0
2007-12-31 08:31:00,98.69,98.72,98.69,98.72,245100000.0
2007-12-31 08:32:00,98.73,98.73,98.71,98.71,106900000.0
2007-12-31 08:33:00,98.71,98.71,98.695,98.71,193300000.0
2007-12-31 08:34:00,98.71,98.71,98.7,98.7,107200000.0
2007-12-31 08:35:00,98.685,98.7,98.675,98.69,305700001.0
2007-12-31 08:36:00,98.69,98.69,98.67,98.68,168800000.0
2007-12-31 08:37:00,98.68,98.68,98.66,98.68,120000000.0
2007-12-31 08:38:00,98.68,98.7,98.67,98.7,149100000.0
2007-12-31 08:39:00,98.7,98.7,98.68,98.69,704799997.0
2007-12-31 08:40:00,98.69,98.69,98.66,98.68,754899997.0
2007-12-31 08:41:00,98.68,98.69,98.67,98.68,240999998.0
2007-12-31 08:42:00,98.68,98.7,98.68,98.68,88300000.0
2007-12-31 08:43:00,98.68,98.7,98.67,98.67,207000000.0
2007-12-31 08:44:00,98.67,98.68,98.64,98.64,267600000.0
2007-12-31 08:45:00,98.64,98.67,98.64,98.65,368000000.0
2007-12-31 08:46:00,98.65,98.66,98.65,98.65,276000000.0
2007-12-31 08:47:00,98.64,98.65,98.61,98.61,340900000.0
2007-12-31 08:48:00,98.61,98.61,98.535,98.56,904999999.0
2007-12-31 08:49:00,98.56,98.6,98.56,98.6,619700000.0
2007-12-31 08:50:00,98.6,98.64,98.555,98.56,463099999.0
2007-12-31 08:51:00,98.555,98.58,98.55,98.58,392500000.0
2007-12-31 08:52:00,98.58,98.62,98.58,98.62,436600000.0
2007-12-31 08:53:00,98.62,98.64,98.61,98.61,469300000.0
2007-12-31 08:54:00,98.61,98.64,98.605,98.64,712500001.0
2007-12-31 08:55:00,98.63,98.66,98.63,98.635,469200000.0
2007-12-31 08:56:00,98.64,98.65,98.625,98.625,142600003.0
2007-12-31 08:57:00,98.64,98.65,98.575,98.59,382099999.0
2007-12-31 08:58:00,98.585,98.59,98.57,98.59,427400000.0
2007-12-31 08:59:00,98.59,98.6,98.585,98.595,416900000.0
2007-12-31 09:00:00,98.595,98.61,98.56,98.57,350600002.0
2007-12-31 09:01:00,98.57,98.57,98.565,98.57,234000000.0
2007-12-31 09:02:00,98.57,98.58,98.57,98.58,70800000.0
2007-12-31 09:03:00,98.58,98.59,98.575,98.575,275300000.0
2007-12-31 09:04:00,98.58,98.58,98.58,98.58,3200000.0
2007-12-31 09:05:00,98.585,98.59,98.585,98.59,5000000.0
2007-12-31 09:06:00,98.59,98.64,98.58,98.64,356000001.0
2007-12-31 09:07:00,98.64,98.64,98.6,98.61,176000000.0
2007-12-31 09:08:00,98.61,98.63,98.58,98.59,213400001.0
2007-12-31 09:09:00,98.59,98.6,98.575,98.575,204400000.0
2007-12-31 09:10:00,98.575,98.6,98.575,98.6,146800000.0
2007-12-31 09:11:00,98.6,98.66,98.6,98.64,311300000.0
2007-12-31 09:12:00,98.64,98.66,98.62,98.63,470600000.0
2007-12-31 09:13:00,98.63,98.63,98.59,98.59,140000000.0
2007-12-31 09:14:00,98.59,98.61,98.58,98.61,153700000.0
2007-12-31 09:15:00,98.61,98.61,98.59,98.6,286800001.0
2007-12-31 09:16:00,98.6,98.62,98.59,98.6,191900000.0
2007-12-31 09:17:00,98.59,98.61,98.58,98.59,131600000.0
2007-12-31 09:18:00,98.59,98.59,98.57,98.57,99300000.0
2007-12-31 09:19:00,98.57,98.61,98.57,98.6,297300000.0
2007-12-31 09:20:00,98.6,98.6,98.58,98.6,119900000.0
2007-12-31 09:21:00,98.6,98.62,98.6,98.61,217600000.0
2007-12-31 09:22:00,98.6,98.61,98.6,98.61,40800000.0
2007-12-31 09:23:00,98.6,98.6,98.575,98.6,117100000.0
2007-12-31 09:24:00,98.6,98.6,98.59,98.59,34400001.0
2007-12-31 09:25:00,98.6,98.61,98.6,98.6,68700000.0
2007-12-31 09:26:00,98.6,98.61,98.59,98.59,241600000.0
2007-12-31 09:27:00,98.6,98.63,98.6,98.61,100100000.0
2007-12-31 09:28:00,98.61,98.63,98.58,98.58,296100001.0
2007-12-31 09:29:00,98.59,98.63,98.58,98.63,192800001.0
2007-12-31 09:30:00,98.63,98.65,98.605,98.62,587900001.0
2007-12-31 09:31:00,98.62,98.62,98.6,98.62,340500000.0
2007-12-31 09:32:00,98.61,98.63,98.61,98.61,296200000.0
2007-12-31 09:33:00,98.61,98.61,98.6,98.6,60400000.0
2007-12-31 09:34:00,98.6,98.61,98.58,98.6,465000000.0
2007-12-31 09:35:00,98.6,98.6,98.58,98.58,227599999.0
2007-12-31 09:36:00,98.58,98.59,98.56,98.59,631199995.0
2007-12-31 09:37:00,98.59,98.59,98.57,98.57,84800000.0
2007-12-31 09:38:00,98.57,98.59,98.565,98.58,386499999.0
2007-12-31 09:39:00,98.59,98.6,98.58,98.59,376099997.0
2007-12-31 09:40:00,98.59,98.61,98.56,98.6,424099997.0
2007-12-31 09:41:00,98.6,98.6,98.59,98.6,319600000.0
2007-12-31 09:42:00,98.6,98.605,98.58,98.6,482599999.0
2007-12-31 09:43:00,98.6,98.6,98.57,98.58,620599999.0
2007-12-31 09:44:00,98.58,98.585,98.54,98.58,462599998.0
2007-12-31 09:45:00,98.58,98.58,98.53,98.54,55900000.0
2007-12-31 09:46:00,98.54,98.54,98.51,98.54,231600000.0
2007-12-31 09:47:00,98.54,98.58,98.53,98.58,109400000.0
2007-12-31 09:48:00,98.58,98.58,98.57,98.57,232000004.0
2007-12-31 09:49:00,98.58,98.59,98.57,98.58,231999999.0
2007-12-31 09:50:00,98.58,98.58,98.57,98.57,83200000.0
2007-12-31 09:51:00,98.57,98.6,98.56,98.56,284500000.0
2007-12-31 09:52:00,98.56,98.56,98.54,98.555,232500001.0
2007-12-31 09:53:00,98.55,98.595,98.55,98.595,670700005.0
2007-12-31 09:54:00,98.595,98.61,98.59,98.6,58100000.0
2007-12-31 09:55:00,98.6,98.65,98.6,98.62,275700000.0
2007-12-31 09:56:00,98.62,98.64,98.59,98.6,558000000.0
2007-12-31 09:57:00,98.6,98.6,98.57,98.585,413800001.0
2007-12-31 09:58:00,98.585,98.62,98.585,98.62,175000000.0
2007-12-31 09:59:00,98.63,98.65,98.63,98.63,174500000.0
2007-12-31 10:00:00,98.63,98.63,98.59,98.6,398199999.0
2007-12-31 10:01:00,98.59,98.61,98.59,98.61,269099998.0
2007-12-31 10:02:00,98.61,98.64,98.61,98.64,137700000.0
2007-12-31 10:03:00,98.64,98.64,98.61,98.61,376400000.0
2007-12-31 10:04:00,98.61,98.62,98.61,98.61,190000000.0
2007-12-31 10:05:00,98.61,98.65,98.61,98.64,253100000.0
2007-12-31 10:06:00,98.64,98.66,98.63,98.63,273900000.0
2007-12-31 10:07:00,98.63,98.64,98.61,98.62,410500000.0
2007-12-31 10:08:00,98.61,98.64,98.61,98.62,579100005.0
2007-12-31 10:09:00,98.61,98.62,98.6,98.6,86799998.0
2007-12-31 10:10:00,98.6,98.63,98.6,98.62,259800000.0
2007-12-31 10:11:00,98.62,98.62,98.6,98.61,393400000.0
2007-12-31 10:12:00,98.62,98.64,98.61,98.62,196400000.0
2007-12-31 10:13:00,98.62,98.62,98.59,98.59,189500000.0
2007-12-31 10:14:00,98.59,98.59,98.575,98.59,167500000.0
2007-12-31 10:15:00,98.59,98.6,98.55,98.56,468300000.0
2007-12-31 10:16:00,98.56,98.58,98.55,98.58,138400000.0
2007-12-31 10:17:00,98.58,98.61,98.56,98.61,184800000.0
2007-12-31 10:18:00,98.61,98.61,98.515,98.54,417600000.0
2007-12-31 10:19:00,98.54,98.56,98.52,98.53,269400000.0
2007-12-31 10:20:00,98.53,98.56,98.52,98.56,438599999.0
2007-12-31 10:21:00,98.56,98.56,98.51,98.51,563700000.0
2007-12-31 10:22:00,98.51,98.53,98.51,98.53,352400000.0
2007-12-31 10:23:00,98.53,98.56,98.53,98.56,443000002.0
2007-12-31 10:24:00,98.55,98.58,98.55,98.58,318900000.0
2007-12-31 10:25:00,98.58,98.6,98.57,98.59,489200000.0
2007-12-31 10:26:00,98.59,98.59,98.57,98.57,155600000.0
2007-12-31 10:27:00,98.57,98.655,98.57,98.615,486600000.0
2007-12-31 10:28:00,98.615,98.615,98.57,98.61,462800000.0
2007-12-31 10:29:00,98.61,98.63,98.6,98.63,208000000.0
2007-12-31 10:30:00,98.63,98.63,98.575,98.6,873199997.0
2007-12-31 10:31:00,98.59,98.61,98.59,98.59,597700002.0
2007-12-31 10:32:00,98.59,98.6,98.58,98.6,435599999.0
2007-12-31 10:33:00,98.585,98.61,98.585,98.6,131600000.0
2007-12-31 10:34:00,98.6,98.605,98.585,98.6,313000000.0
2007-12-31 10:35:00,98.6,98.6,98.59,98.595,200800000.0
2007-12-31 10:36:00,98.59,98.6,98.585,98.595,227200000.0
2007-12-31 10:37:00,98.595,98.62,98.595,98.62,160000000.0
2007-12-31 10:38:00,98.62,98.63,98.605,98.63,120000000.0
2007-12-31 10:39:00,98.625,98.66,98.61,98.65,274900000.0
2007-12-31 10:40:00,98.645,98.645,98.625,98.64,230399999.0
2007-12-31 10:41:00,98.64,98.64,98.62,98.62,166200000.0
2007-12-31 10:42:00,98.62,98.62,98.595,98.605,256000000.0
2007-12-31 10:43:00,98.61,98.63,98.605,98.61,186400000.0
2007-12-31 10:44:00,98.6,98.6,98.58,98.595,141799999.0
2007-12-31 10:45:00,98.595,98.6,98.58,98.6,20800000.0
2007-12-31 10:46:00,98.6,98.62,98.57,98.57,586900000.0
2007-12-31 10:47:00,98.57,98.615,98.52,98.53,693799996.0
2007-12-31 10:48:00,98.53,98.575,98.525,98.565,222800000.0
2007-12-31 10:49:00,98.54,98.565,98.54,98.55,224900001.0
2007-12-31 10:50:00,98.55,98.59,98.55,98.58,124800000.0
2007-12-31 10:51:00,98.58,98.58,98.55,98.56,217000003.0
2007-12-31 10:52:00,98.56,98.585,98.55,98.55,370400000.0
2007-12-31 10:53:00,98.55,98.55,98.54,98.54,115900000.0
2007-12-31 10:54:00,98.54,98.55,98.525,98.55,480000000.0
2007-12-31 10:55:00,98.55,98.57,98.54,98.55,278400000.0
2007-12-31 10:56:00,98.55,98.55,98.55,98.55,128000000.0
2007-12-31 10:57:00,98.555,98.59,98.555,98.59,306000000.0
2007-12-31 10:58:00,98.59,98.61,98.57,98.57,484500000.0
2007-12-31 10:59:00,98.58,98.65,98.57,98.65,489699995.0
2007-12-31 11:00:00,98.65,98.65,98.6,98.62,470500000.0
2007-12-31 11:01:00,98.62,98.62,98.59,98.59,238700000.0
2007-12-31 11:02:00,98.59,98.61,98.59,98.6,357600006.0
2007-12-31 11:03:00,98.6,98.6,98.59,98.595,53000000.0
2007-12-31 11:04:00,98.6,98.6,98.58,98.58,465100000.0
2007-12-31 11:05:00,98.58,98.58,98.54,98.57,497200000.0
2007-12-31 11:06:00,98.57,98.59,98.57,98.59,306700000.0
2007-12-31 11:07:00,98.59,98.61,98.59,98.61,448999999.0
2007-12-31 11:08:00,98.61,98.61,98.57,98.57,466500000.0
2007-12-31 11:09:00,98.57,98.6,98.57,98.58,521900000.0
2007-12-31 11:10:00,98.575,98.61,98.57,98.58,538800000.0
2007-12-31 11:11:00,98.58,98.62,98.58,98.58,500300000.0
2007-12-31 11:12:00,98.58,98.6,98.57,98.6,264900000.0
2007-12-31 11:13:00,98.6,98.6,98.55,98.57,214800000.0
2007-12-31 11:14:00,98.57,98.59,98.54,98.55,628000000.0
2007-12-31 11:15:00,98.55,98.57,98.545,98.565,550900000.0
2007-12-31 11:16:00,98.57,98.57,98.555,98.56,300500000.0
2007-12-31 11:17:00,98.56,98.57,98.55,98.57,452800000.0
2007-12-31 11:18:00,98.57,98.57,98.55,98.55,193000000.0
2007-12-31 11:19:00,98.56,98.56,98.54,98.56,478600000.0
2007-12-31 11:20:00,98.56,98.56,98.555,98.555,64000000.0
2007-12-31 11:21:00,98.55,98.58,98.55,98.58,552200000.0
2007-12-31 11:22:00,98.58,98.6,98.56,98.59,495799999.0
2007-12-31 11:23:00,98.6,98.63,98.59,98.63,178400000.0
2007-12-31 11:24:00,98.63,98.63,98.615,98.63,192000000.0
2007-12-31 11:25:00,98.63,98.63,98.59,98.6,200500000.0
2007-12-31 11:26:00,98.595,98.61,98.58,98.59,273200000.0
2007-12-31 11:27:00,98.585,98.6,98.58,98.59,231600000.0
2007-12-31 11:28:00,98.59,98.6,98.56,98.56,370600000.0
2007-12-31 11:29:00,98.57,98.58,98.55,98.57,527000000.0
2007-12-31 11:30:00,98.57,98.57,98.56,98.57,468900000.0
2007-12-31 11:31:00,98.57,98.57,98.55,98.57,538699996.0
2007-12-31 11:32:00,98.56,98.61,98.56,98.57,538400000.0
2007-12-31 11:33:00,98.575,98.6,98.56,98.57,499400000.0
2007-12-31 11:34:00,98.56,98.59,98.56,98.57,192800000.0
2007-12-31 11:35:00,98.57,98.57,98.55,98.555,138100000.0
2007-12-31 11:36:00,98.57,98.57,98.55,98.555,24000000.0
2007-12-31 11:37:00,98.555,98.56,98.55,98.55,84300000.0
2007-12-31 11:38:00,98.55,98.565,98.54,98.565,199799999.0
2007-12-31 11:39:00,98.565,98.575,98.55,98.575,126100000.0
2007-12-31 11:40:00,98.56,98.575,98.55,98.56,92000000.0
2007-12-31 11:41:00,98.56,98.59,98.56,98.57,468400000.0
2007-12-31 11:42:00,98.57,98.57,98.55,98.57,34800000.0
2007-12-31 11:43:00,98.57,98.585,98.565,98.575,165700000.0
2007-12-31 11:44:00,98.575,98.59,98.57,98.59,287400000.0
2007-12-31 11:45:00,98.59,98.59,98.58,98.59,40000000.0
2007-12-31 11:46:00,98.59,98.59,98.55,98.565,295100000.0
2007-12-31 11:47:00,98.57,98.575,98.51,98.51,370200004.0
2007-12-31 11:48:00,98.51,98.555,98.51,98.53,204000000.0
2007-12-31 11:49:00,98.53,98.55,98.525,98.55,348000000.0
2007-12-31 11:50:00,98.55,98.58,98.49,98.495,394000000.0
2007-12-31 11:51:00,98.495,98.565,98.495,98.525,280000000.0
2007-12-31 11:52:00,98.525,98.525,98.495,98.495,116000000.0
2007-12-31 11:53:00,98.495,98.505,98.485,98.5,128000000.0
2007-12-31 11:54:00,98.5,98.52,98.49,98.515,135800000.0
2007-12-31 11:55:00,98.515,98.535,98.495,98.53,321000000.0
2007-12-31 11:56:00,98.53,98.53,98.47,98.47,124500000.0
2007-12-31 11:57:00,98.47,98.495,98.45,98.455,251500000.0
2007-12-31 11:58:00,98.455,98.455,98.39,98.405,306000000.0
2007-12-31 11:59:00,98.41,98.415,98.39,98.41,192000000.0
2007-12-31 12:00:00,98.41,98.43,98.405,98.42,384000000.0
2007-12-31 12:01:00,98.42,98.42,98.37,98.4,351100000.0
2007-12-31 12:02:00,98.4,98.4,98.38,98.395,100000000.0
2007-12-31 12:03:00,98.395,98.405,98.39,98.39,140000000.0
2007-12-31 12:04:00,98.39,98.395,98.37,98.38,98800000.0
2007-12-31 12:05:00,98.38,98.38,98.32,98.32,509500000.0
2007-12-31 12:06:00,98.32,98.385,98.32,98.36,462300000.0
2007-12-31 12:07:00,98.36,98.365,98.35,98.365,159800000.0
2007-12-31 12:08:00,98.365,98.365,98.34,98.345,184000000.0
2007-12-31 12:09:00,98.35,98.385,98.34,98.375,234300000.0
2007-12-31 12:10:00,98.375,98.38,98.33,98.38,316800000.0
2007-12-31 12:11:00,98.38,98.39,98.32,98.365,240800000.0
2007-12-31 12:12:00,98.37,98.38,98.35,98.38,265200000.0
2007-12-31 12:13:00,98.38,98.38,98.365,98.37,76000000.0
2007-12-31 12:14:00,98.38,98.38,98.36,98.36,86400000.0
2007-12-31 12:15:00,98.37,98.4,98.345,98.4,198600000.0
2007-12-31 12:16:00,98.4,98.42,98.4,98.4,411200000.0
2007-12-31 12:17:00,98.4,98.415,98.375,98.4,335600000.0
2007-12-31 12:18:00,98.4,98.4,98.33,98.36,312100000.0
2007-12-31 12:19:00,98.36,98.38,98.34,98.34,251000000.0
2007-12-31 12:20:00,98.335,98.34,98.31,98.31,284000000.0
2007-12-31 12:21:00,98.31,98.335,98.28,98.335,758700000.0
2007-12-31 12:22:00,98.335,98.37,98.335,98.36,408000000.0
2007-12-31 12:23:00,98.36,98.4,98.355,98.38,374200000.0
2007-12-31 12:24:00,98.38,98.405,98.37,98.395,161200000.0
2007-12-31 12:25:00,98.395,98.42,98.37,98.385,541800000.0
2007-12-31 12:26:00,98.385,98.42,98.385,98.395,308000000.0
2007-12-31 12:27:00,98.395,98.42,98.37,98.385,426100000.0
2007-12-31 12:28:00,98.385,98.42,98.38,98.42,288400000.0
2007-12-31 12:29:00,98.42,98.425,98.38,98.38,269600000.0
2007-12-31 12:30:00,98.4,98.4,98.36,98.36,310200000.0
2007-12-31 12:31:00,98.38,98.405,98.35,98.35,336800000.0
2007-12-31 12:32:00,98.35,98.375,98.35,98.36,241900000.0
2007-12-31 12:33:00,98.38,98.38,98.35,98.365,281500000.0
2007-12-31 12:34:00,98.365,98.375,98.35,98.37,220400000.0
2007-12-31 12:35:00,98.35,98.38,98.35,98.375,132400000.0
2007-12-31 12:36:00,98.375,98.385,98.375,98.375,56000000.0
2007-12-31 12:37:00,98.35,98.38,98.34,98.35,252700000.0
2007-12-31 12:38:00,98.33,98.36,98.33,98.33,462500000.0
2007-12-31 12:39:00,98.33,98.355,98.33,98.355,62000000.0
2007-12-31 12:40:00,98.33,98.33,98.33,98.33,9600000.0
2007-12-31 12:41:00,98.33,98.36,98.32,98.35,178000000.0
2007-12-31 12:42:00,98.35,98.37,98.35,98.37,251500000.0
2007-12-31 12:43:00,98.37,98.39,98.33,98.39,78900000.0
2007-12-31 12:44:00,98.39,98.39,98.35,98.38,204800000.0
2007-12-31 12:45:00,98.38,98.405,98.38,98.39,175200000.0
2007-12-31 12:46:00,98.395,98.415,98.39,98.4,206000000.0
2007-12-31 12:47:00,98.4,98.42,98.39,98.415,79200000.0
2007-12-31 12:48:00,98.45,98.45,98.395,98.395,175200000.0
2007-12-31 12:49:00,98.39,98.405,98.365,98.375,188000000.0
2007-12-31 12:50:00,98.375,98.405,98.36,98.405,245500000.0
2007-12-31 12:51:00,98.405,98.435,98.38,98.385,204800000.0
2007-12-31 12:52:00,98.385,98.395,98.365,98.375,260000000.0
2007-12-31 12:53:00,98.375,98.375,98.37,98.375,84000000.0
2007-12-31 12:54:00,98.375,98.38,98.365,98.37,148000000.0
2007-12-31 12:55:00,98.37,98.375,98.37,98.375,124000000.0
2007-12-31 12:56:00,98.375,98.38,98.37,98.37,96000000.0
2007-12-31 12:57:00,98.37,98.37,98.35,98.35,44800000.0
2007-12-31 12:58:00,98.37,98.37,98.365,98.365,38400000.0
2007-12-31 12:59:00,98.36,98.37,98.35,98.36,269400000.0
2007-12-31 13:00:00,98.36,98.365,98.33,98.33,298400000.0
2007-12-31 13:01:00,98.33,98.36,98.33,98.36,236500000.0
2007-12-31 13:02:00,98.36,98.375,98.355,98.36,224000000.0
2007-12-31 13:03:00,98.37,98.37,98.35,98.36,92800000.0
2007-12-31 13:04:00,98.36,98.375,98.355,98.355,144000000.0
2007-12-31 13:05:00,98.355,98.385,98.34,98.385,310400000.0
2007-12-31 13:06:00,98.37,98.385,98.34,98.37,208000000.0
2007-12-31 13:07:00,98.37,98.395,98.37,98.39,207800000.0
2007-12-31 13:08:00,98.39,98.405,98.37,98.4,320900000.0
2007-12-31 13:09:00,98.4,98.41,98.4,98.405,68000000.0
2007-12-31 13:10:00,98.4,98.42,98.4,98.42,209200000.0
2007-12-31 13:11:00,98.42,98.42,98.39,98.415,164400000.0
2007-12-31 13:12:00,98.405,98.435,98.405,98.43,155700000.0
2007-12-31 13:13:00,98.42,98.425,98.41,98.41,73900000.0
2007-12-31 13:14:00,98.41,98.42,98.41,98.42,21900000.0
2007-12-31 13:15:00,98.41,98.43,98.395,98.43,113100000.0
2007-12-31 13:16:00,98.43,98.435,98.37,98.395,189600000.0
2007-12-31 13:17:00,98.37,98.4,98.37,98.385,176300000.0
2007-12-31 13:18:00,98.385,98.41,98.385,98.41,180000000.0
2007-12-31 13:19:00,98.4,98.4,98.38,98.38,84000000.0
2007-12-31 13:20:00,98.38,98.38,98.375,98.38,56000000.0
2007-12-31 13:21:00,98.38,98.385,98.35,98.385,83600000.0
2007-12-31 13:22:00,98.37,98.4,98.37,98.38,100400000.0
2007-12-31 13:23:00,98.38,98.395,98.38,98.395,88900000.0
2007-12-31 13:24:00,98.395,98.41,98.38,98.41,160000000.0
2007-12-31 13:25:00,98.41,98.43,98.38,98.38,219900000.0
2007-12-31 13:26:00,98.38,98.43,98.36,98.405,268599999.0
2007-12-31 13:27:00,98.405,98.43,98.39,98.43,240300000.0
2007-12-31 13:28:00,98.43,98.43,98.39,98.39,109000000.0
2007-12-31 13:29:00,98.39,98.445,98.36,98.39,695500000.0
2007-12-31 13:30:00,98.39,98.43,98.37,98.425,266300000.0
2007-12-31 13:31:00,98.425,98.475,98.41,98.475,292500000.0
2007-12-31 13:32:00,98.475,98.5,98.45,98.5,126500000.0
2007-12-31 13:33:00,98.51,98.515,98.45,98.465,426200000.0
2007-12-31 13:34:00,98.45,98.475,98.45,98.46,102200000.0
2007-12-31 13:35:00,98.475,98.48,98.43,98.47,271400000.0
2007-12-31 13:36:00,98.47,98.47,98.45,98.45,160000000.0
2007-12-31 13:37:00,98.45,98.465,98.43,98.43,209600000.0
2007-12-31 13:38:00,98.46,98.46,98.43,98.455,65900000.0
2007-12-31 13:39:00,98.455,98.455,98.435,98.44,148000000.0
2007-12-31 13:40:00,98.44,98.46,98.44,98.455,145300000.0
2007-12-31 13:41:00,98.455,98.455,98.43,98.44,71600000.0
2007-12-31 13:42:00,98.45,98.455,98.43,98.45,43000000.0
2007-12-31 13:43:00,98.45,98.46,98.43,98.46,328000000.0
2007-12-31 13:44:00,98.46,98.46,98.44,98.455,303600000.0
2007-12-31 13:45:00,98.45,98.47,98.43,98.465,190900000.0
2007-12-31 13:46:00,98.45,98.465,98.45,98.465,76100000.0
2007-12-31 13:47:00,98.465,98.465,98.43,98.45,91100000.0
2007-12-31 13:48:00,98.45,98.455,98.42,98.43,163799999.0
2007-12-31 13:49:00,98.43,98.445,98.41,98.43,165100000.0
2007-12-31 13:50:00,98.43,98.455,98.42,98.445,168800000.0
2007-12-31 13:51:00,98.45,98.455,98.43,98.45,57600000.0
2007-12-31 13:52:00,98.45,98.475,98.43,98.445,215000000.0
2007-12-31 13:53:00,98.445,98.45,98.44,98.45,88000000.0
2007-12-31 13:54:00,98.45,98.45,98.43,98.445,162700000.0
2007-12-31 13:55:00,98.445,98.45,98.445,98.45,40000000.0
2007-12-31 13:56:00,98.44,98.49,98.44,98.47,296000000.0
2007-12-31 13:57:00,98.47,98.48,98.455,98.455,316000000.0
2007-12-31 13:58:00,98.455,98.47,98.45,98.455,232000000.0
2007-12-31 13:59:00,98.455,98.465,98.43,98.43,208000000.0
2007-12-31 14:00:00,98.43,98.445,98.41,98.43,469400002.0
2007-12-31 14:01:00,98.43,98.435,98.415,98.415,184000000.0
2007-12-31 14:02:00,98.415,98.42,98.38,98.385,493900000.0
2007-12-31 14:03:00,98.385,98.43,98.38,98.39,380000000.0
2007-12-31 14:04:00,98.39,98.4,98.34,98.37,568000000.0
2007-12-31 14:05:00,98.365,98.39,98.36,98.39,176000000.0
2007-12-31 14:06:00,98.39,98.4,98.385,98.39,88000000.0
2007-12-31 14:07:00,98.37,98.395,98.36,98.36,583500000.0
2007-12-31 14:08:00,98.36,98.385,98.36,98.375,286100000.0
2007-12-31 14:09:00,98.37,98.4,98.37,98.4,85500000.0
2007-12-31 14:10:00,98.4,98.4,98.365,98.39,160500000.0
2007-12-31 14:11:00,98.395,98.4,98.395,98.4,48000000.0
2007-12-31 14:12:00,98.4,98.415,98.39,98.405,326400000.0
2007-12-31 14:13:00,98.405,98.41,98.39,98.405,46600000.0
2007-12-31 14:14:00,98.405,98.42,98.4,98.42,88000000.0
2007-12-31 14:15:00,98.42,98.435,98.41,98.41,247100000.0
2007-12-31 14:16:00,98.42,98.42,98.42,98.42,9000000.0
2007-12-31 14:17:00,98.42,98.42,98.42,98.42,30200000.0
2007-12-31 14:18:00,98.42,98.42,98.415,98.415,14500000.0
2007-12-31 14:19:00,98.41,98.42,98.41,98.42,43600000.0
2007-12-31 14:20:00,98.42,98.43,98.42,98.42,213600000.0
2007-12-31 14:21:00,98.42,98.425,98.42,98.42,134100000.0
2007-12-31 14:22:00,98.42,98.42,98.38,98.4,269300000.0
2007-12-31 14:23:00,98.415,98.415,98.4,98.415,92200000.0
2007-12-31 14:24:00,98.4,98.425,98.4,98.415,109200000.0
2007-12-31 14:25:00,98.415,98.425,98.41,98.41,80000000.0
2007-12-31 14:26:00,98.4,98.41,98.39,98.41,185600000.0
2007-12-31 14:27:00,98.41,98.41,98.38,98.405,321600000.0
2007-12-31 14:28:00,98.39,98.41,98.38,98.385,331700000.0
2007-12-31 14:29:00,98.385,98.39,98.315,98.335,544000000.0
2007-12-31 14:30:00,98.335,98.365,98.3,98.3,316000000.0
2007-12-31 14:31:00,98.3,98.34,98.295,98.3,166500000.0
2007-12-31 14:32:00,98.335,98.335,98.325,98.33,44000000.0
2007-12-31 14:33:00,98.3,98.34,98.3,98.33,217000000.0
2007-12-31 14:34:00,98.33,98.335,98.32,98.335,176000000.0
2007-12-31 14:35:00,98.335,98.34,98.295,98.295,276000000.0
2007-12-31 14:36:00,98.295,98.325,98.275,98.28,385900000.0
2007-12-31 14:37:00,98.28,98.345,98.275,98.345,244500000.0
2007-12-31 14:38:00,98.345,98.37,98.33,98.365,144500000.0
2007-12-31 14:39:00,98.37,98.39,98.35,98.38,399600000.0
2007-12-31 14:40:00,98.38,98.41,98.38,98.405,320800000.0
2007-12-31 14:41:00,98.405,98.41,98.35,98.375,357200000.0
2007-12-31 14:42:00,98.375,98.38,98.34,98.375,284600000.0
2007-12-31 14:43:00,98.375,98.38,98.35,98.37,211000000.0
2007-12-31 14:44:00,98.38,98.38,98.36,98.38,96000000.0
2007-12-31 14:45:00,98.365,98.375,98.34,98.36,136900000.0
2007-12-31 14:46:00,98.36,98.38,98.36,98.37,104000000.0
2007-12-31 14:47:00,98.38,98.395,98.37,98.395,208000000.0
2007-12-31 14:48:00,98.395,98.395,98.37,98.37,204100000.0
2007-12-31 14:49:00,98.37,98.405,98.37,98.395,244800000.0
2007-12-31 14:50:00,98.395,98.405,98.39,98.39,81200000.0
2007-12-31 14:51:00,98.39,98.435,98.39,98.435,120000000.0
2007-12-31 14:52:00,98.43,98.435,98.41,98.435,81600000.0
2007-12-31 14:53:00,98.435,98.47,98.435,98.46,236800000.0
2007-12-31 14:54:00,98.465,98.47,98.46,98.465,48000000.0
2007-12-31 14:55:00,98.465,98.465,98.43,98.435,152800000.0
2007-12-31 14:56:00,98.435,98.44,98.41,98.435,194400000.0
2007-12-31 14:57:00,98.435,98.435,98.4,98.4,131100000.0
2007-12-31 14:58:00,98.4,98.43,98.4,98.425,112800000.0
2007-12-31 14:59:00,98.425,98.435,98.41,98.425,105900000.0
2007-12-31 15:00:00,98.425,98.455,98.395,98.41,338400000.0
2007-12-31 15:01:00,98.425,98.445,98.395,98.4,320000000.0
2007-12-31 15:02:00,98.4,98.475,98.395,98.46,374299998.0
2007-12-31 15:03:00,98.46,98.465,98.44,98.46,192000000.0
2007-12-31 15:04:00,98.46,98.46,98.44,98.455,132000000.0
2007-12-31 15:05:00,98.455,98.455,98.44,98.455,26400000.0
2007-12-31 15:06:00,98.43,98.46,98.43,98.44,123600000.0
2007-12-31 15:07:00,98.455,98.465,98.45,98.465,134400000.0
2007-12-31 15:08:00,98.46,98.46,98.44,98.44,83300000.0
2007-12-31 15:09:00,98.44,98.46,98.43,98.455,200900000.0
2007-12-31 15:10:00,98.455,98.455,98.45,98.45,48000000.0
2007-12-31 15:11:00,98.45,98.455,98.425,98.44,176000000.0
2007-12-31 15:12:00,98.44,98.455,98.42,98.42,174900000.0
2007-12-31 15:13:00,98.445,98.445,98.395,98.4,318700000.0
2007-12-31 15:14:00,98.4,98.425,98.375,98.395,309200000.0
2007-12-31 15:15:00,98.395,98.405,98.37,98.37,220000000.0
2007-12-31 15:16:00,98.37,98.4,98.37,98.38,76000000.0
2007-12-31 15:17:00,98.395,98.405,98.36,98.395,200000000.0
2007-12-31 15:18:00,98.395,98.415,98.325,98.335,330000000.0
2007-12-31 15:19:00,98.34,98.34,98.31,98.31,289600000.0
2007-12-31 15:20:00,98.31,98.31,98.21,98.23,1020399998.0
2007-12-31 15:21:00,98.235,98.26,98.21,98.26,804400000.0
2007-12-31 15:22:00,98.26,98.31,98.22,98.285,928600000.0
2007-12-31 15:23:00,98.285,98.305,98.28,98.29,654200000.0
2007-12-31 15:24:00,98.28,98.32,98.28,98.32,447300000.0
2007-12-31 15:25:00,98.32,98.32,98.255,98.26,408000000.0
2007-12-31 15:26:00,98.26,98.285,98.25,98.27,207000000.0
2007-12-31 15:27:00,98.27,98.28,98.25,98.27,157700000.0
2007-12-31 15:28:00,98.27,98.305,98.27,98.285,228000000.0
2007-12-31 15:29:00,98.29,98.305,98.285,98.285,168000000.0
2007-12-31 15:30:00,98.285,98.285,98.255,98.27,212000000.0
2007-12-31 15:31:00,98.27,98.295,98.23,98.28,366800000.0
2007-12-31 15:32:00,98.28,98.31,98.24,98.26,609899999.0
2007-12-31 15:33:00,98.24,98.31,98.24,98.31,365700000.0
2007-12-31 15:34:00,98.31,98.325,98.285,98.31,416000000.0
2007-12-31 15:35:00,98.31,98.315,98.285,98.31,144000000.0
2007-12-31 15:36:00,98.31,98.31,98.24,98.28,388199997.0
2007-12-31 15:37:00,98.28,98.295,98.26,98.26,478199999.0
2007-12-31 15:38:00,98.28,98.33,98.27,98.315,625799995.0
2007-12-31 15:39:00,98.315,98.32,98.31,98.32,132000000.0
2007-12-31 15:40:00,98.32,98.32,98.3,98.31,104800000.0
2007-12-31 15:41:00,98.31,98.365,98.3,98.315,752800000.0
2007-12-31 15:42:00,98.325,98.325,98.3,98.315,400000000.0
2007-12-31 15:43:00,98.315,98.325,98.28,98.28,304000000.0
2007-12-31 15:44:00,98.28,98.3,98.275,98.28,305100000.0
2007-12-31 15:45:00,98.285,98.29,98.24,98.265,524700000.0
2007-12-31 15:46:00,98.26,98.27,98.24,98.25,355000000.0
2007-12-31 15:47:00,98.25,98.27,98.25,98.27,240000000.0
2007-12-31 15:48:00,98.27,98.28,98.25,98.27,447200000.0
2007-12-31 15:49:00,98.275,98.28,98.26,98.27,112800000.0
2007-12-31 15:50:00,98.27,98.33,98.245,98.33,462000000.0
2007-12-31 15:51:00,98.33,98.38,98.33,98.355,630400000.0
2007-12-31 15:52:00,98.36,98.38,98.35,98.36,211400000.0
2007-12-31 15:53:00,98.385,98.415,98.37,98.41,282700000.0
2007-12-31 15:54:00,98.41,98.41,98.4,98.405,160000000.0
2007-12-31 15:55:00,98.405,98.405,98.38,98.395,369000000.0
2007-12-31 15:56:00,98.395,98.4,98.365,98.365,447300000.0
2007-12-31 15:57:00,98.365,98.395,98.36,98.395,310700000.0
2007-12-31 15:58:00,98.39,98.39,98.37,98.375,208400000.0
2007-12-31 15:59:00,98.375,98.39,98.365,98.37,196000000.0
2007-12-31 16:00:00,98.37,98.37,98.35,98.35,228400000.0
2007-12-31 16:01:00,98.35,98.36,98.34,98.35,66800000.0
2007-12-31 16:02:00,98.35,98.35,98.33,98.35,90900000.0
2007-12-31 16:03:00,98.34,98.365,98.33,98.35,395600000.0
2007-12-31 16:04:00,98.36,98.38,98.35,98.37,337500000.0
2007-12-31 16:05:00,98.37,98.37,98.34,98.35,300400000.0
2007-12-31 16:06:00,98.35,98.35,98.3,98.3,452600000.0
2007-12-31 16:07:00,98.31,98.32,98.18,98.2,858499999.0
2007-12-31 16:08:00,98.205,98.25,98.2,98.23,534500000.0
2007-12-31 16:09:00,98.23,98.25,98.21,98.22,315600000.0
2007-12-31 16:10:00,98.23,98.245,98.19,98.215,709100000.0
2007-12-31 16:11:00,98.215,98.245,98.215,98.23,383100000.0
2007-12-31 16:12:00,98.23,98.25,98.21,98.235,401700000.0
2007-12-31 16:13:00,98.23,98.235,98.22,98.225,263400000.0
2007-12-31 16:14:00,98.225,98.24,98.2,98.21,540200000.0
2007-12-31 16:15:00,98.21,98.23,98.17,98.22,764800000.0
2007-12-31 16:16:00,98.225,98.23,98.185,98.19,346600000.0
2007-12-31 16:17:00,98.19,98.235,98.185,98.22,464000000.0
2007-12-31 16:18:00,98.22,98.23,98.21,98.21,218900000.0
2007-12-31 16:19:00,98.22,98.26,98.2,98.25,756500000.0
2007-12-31 16:20:00,98.24,98.255,98.22,98.24,399200000.0
2007-12-31 16:21:00,98.22,98.25,98.22,98.245,435600000.0
2007-12-31 16:22:00,98.245,98.275,98.235,98.275,473200000.0
2007-12-31 16:23:00,98.275,98.3,98.24,98.255,288500000.0
2007-12-31 16:24:00,98.25,98.275,98.23,98.24,492000000.0
2007-12-31 16:25:00,98.23,98.24,98.21,98.22,540400000.0
2007-12-31 16:26:00,98.22,98.22,98.19,98.205,648600000.0
2007-12-31 16:27:00,98.2,98.21,98.18,98.19,274500000.0
2007-12-31 16:28:00,98.19,98.21,98.17,98.19,475800000.0
2007-12-31 16:29:00,98.19,98.195,98.15,98.17,262300000.0
2007-12-31 16:30:00,98.17,98.175,98.145,98.15,535500000.0
2007-12-31 16:31:00,98.145,98.15,98.1,98.13,856000000.0
2007-12-31 16:32:00,98.13,98.13,98.09,98.095,536000000.0
2007-12-31 16:33:00,98.1,98.1,98.03,98.05,579200000.0
2007-12-31 16:34:00,98.055,98.09,98.03,98.07,605600000.0
2007-12-31 16:35:00,98.07,98.09,98.02,98.035,691000000.0
2007-12-31 16:36:00,98.03,98.035,98.01,98.01,448600000.0
2007-12-31 16:37:00,98.01,98.03,97.98,98.03,387700000.0
2007-12-31 16:38:00,98.03,98.07,98.02,98.05,595500000.0
2007-12-31 16:39:00,98.05,98.105,98.04,98.1,606600000.0
2007-12-31 16:40:00,98.08,98.115,98.04,98.04,647300000.0
2007-12-31 16:41:00,98.065,98.07,98.03,98.045,497100000.0
2007-12-31 16:42:00,98.045,98.08,98.03,98.07,444000000.0
2007-12-31 16:43:00,98.07,98.08,98.055,98.065,284000000.0
2007-12-31 16:44:00,98.065,98.065,98.03,98.04,176000000.0
2007-12-31 16:45:00,98.04,98.065,98.025,98.06,264400000.0
2007-12-31 16:46:00,98.06,98.075,98.03,98.03,717099999.0
2007-12-31 16:47:00,98.03,98.04,98.01,98.025,330800000.0
2007-12-31 16:48:00,98.025,98.025,97.955,97.955,453200000.0
2007-12-31 16:49:00,97.96,97.975,97.925,97.93,488000000.0
2007-12-31 16:50:00,97.925,97.945,97.92,97.93,741600000.0
2007-12-31 16:51:00,97.94,97.965,97.92,97.93,750400000.0
2007-12-31 16:52:00,97.935,97.94,97.9,97.94,531800000.0
2007-12-31 16:53:00,97.93,97.96,97.91,97.91,659100000.0
2007-12-31 16:54:00,97.91,97.92,97.865,97.88,492000000.0
2007-12-31 16:55:00,97.88,97.91,97.87,97.875,724000000.0
2007-12-31 16:56:00,97.875,97.875,97.84,97.85,304000000.0
2007-12-31 16:57:00,97.85,97.855,97.81,97.825,672000000.0
2007-12-31 16:58:00,97.825,97.825,97.77,97.79,680400000.0
2007-12-31 16:59:00,97.785,97.795,97.72,97.75,1072199996.0
2007-12-31 17:00:00,97.75,97.81,97.75,97.8,846399999.0
2007-12-31 17:01:00,97.8,97.88,97.8,97.82,1333299996.0
2007-12-31 17:02:00,97.82,97.87,97.81,97.865,724000000.0
2007-12-31 17:03:00,97.865,97.885,97.835,97.87,608000000.0
2007-12-31 17:04:00,97.875,97.88,97.79,97.79,703700000.0
2007-12-31 17:05:00,97.79,97.825,97.79,97.815,434500000.0
2007-12-31 17:06:00,97.815,97.85,97.74,97.77,771200000.0
2007-12-31 17:07:00,97.775,97.8,97.73,97.77,676200000.0
2007-12-31 17:08:00,97.77,97.86,97.71,97.78,927100000.0
2007-12-31 17:09:00,97.805,97.845,97.78,97.835,862099999.0
2007-12-31 17:10:00,97.835,97.86,97.785,97.81,691600000.0
2007-12-31 17:11:00,97.815,97.87,97.81,97.855,588000000.0
2007-12-31 17:12:00,97.855,97.905,97.855,97.905,592000000.0
2007-12-31 17:13:00,97.91,97.935,97.885,97.925,656000000.0
2007-12-31 17:14:00,97.925,97.93,97.87,97.9,485600000.0
2007-12-31 17:15:00,97.9,97.935,97.88,97.935,592000000.0
2007-12-31 17:16:00,97.935,98.04,97.935,97.995,1000200000.0
2007-12-31 17:17:00,98.005,98.005,97.925,97.985,688800000.0
2007-12-31 17:18:00,97.98,98.085,97.97,98.085,608700000.0
2007-12-31 17:19:00,98.09,98.09,98.035,98.035,472000000.0
2007-12-31 17:20:00,98.035,98.065,98.02,98.03,315500000.0
2007-12-31 17:21:00,98.03,98.05,98.03,98.035,168800000.0
2007-12-31 17:22:00,98.035,98.04,98.01,98.025,431400000.0
2007-12-31 17:23:00,98.025,98.03,98.0,98.01,448600000.0
2007-12-31 17:24:00,98.01,98.01,97.99,97.99,418000000.0
2007-12-31 17:25:00,97.99,98.04,97.98,98.025,789900000.0
2007-12-31 17:26:00,98.025,98.1,98.01,98.07,835300000.0
2007-12-31 17:27:00,98.07,98.07,98.04,98.05,801600000.0
2007-12-31 17:28:00,98.05,98.05,98.01,98.015,737300000.0
2007-12-31 17:29:00,98.01,98.01,97.98,97.99,467100000.0
2007-12-31 17:30:00,97.99,97.99,97.94,97.955,826799990.0
2007-12-31 17:31:00,97.955,97.955,97.92,97.92,761100000.0
2007-12-31 17:32:00,97.925,97.93,97.875,97.905,584100000.0
2007-12-31 17:33:00,97.905,97.915,97.88,97.88,475000000.0
2007-12-31 17:34:00,97.88,97.9,97.88,97.89,568000000.0
2007-12-31 17:35:00,97.89,97.9,97.88,97.88,450000000.0
2007-12-31 17:36:00,97.88,97.89,97.855,97.855,579800000.0
2007-12-31 17:37:00,97.85,97.86,97.825,97.855,415600000.0
2007-12-31 17:38:00,97.855,97.93,97.84,97.92,411500000.0
2007-12-31 17:39:00,97.92,97.93,97.88,97.9,1275599999.0
2007-12-31 17:40:00,97.9,97.93,97.9,97.91,340800000.0
2007-12-31 17:41:00,97.91,97.91,97.87,97.91,614500000.0
2007-12-31 17:42:00,97.91,97.92,97.85,97.85,784200002.0
2007-12-31 17:43:00,97.85,97.88,97.84,97.845,409600000.0
2007-12-31 17:44:00,97.845,97.845,97.81,97.825,606100000.0
2007-12-31 17:45:00,97.82,97.85,97.8,97.82,538100000.0
2007-12-31 17:46:00,97.82,97.88,97.82,97.875,489700000.0
2007-12-31 17:47:00,97.88,97.88,97.86,97.87,174800000.0
2007-12-31 17:48:00,97.865,97.88,97.865,97.87,358900000.0
2007-12-31 17:49:00,97.87,97.9,97.87,97.9,308400000.0
2007-12-31 17:50:00,97.9,97.96,97.89,97.96,917999995.0
2007-12-31 17:51:00,97.96,97.97,97.9,97.94,1106399998.0
2007-12-31 17:52:00,97.94,97.96,97.915,97.93,649600000.0
2007-12-31 17:53:00,97.93,97.93,97.91,97.92,562300000.0
2007-12-31 17:54:00,97.92,97.92,97.88,97.885,448800000.0
2007-12-31 17:55:00,97.885,97.97,97.885,97.97,957600000.0
2007-12-31 17:56:00,97.96,98.035,97.96,97.985,907999999.0
2007-12-31 17:57:00,97.99,98.0,97.965,98.0,729500000.0
2007-12-31 17:58:00,98.0,98.095,97.99,98.06,1071000000.0
2007-12-31 17:59:00,98.055,98.09,98.02,98.04,945100000.0
2007-12-31 18:00:00,98.04,98.14,98.035,98.14,1018699998.0
2007-12-31 18:01:00,98.14,98.285,98.12,98.12,802699999.0
2007-12-31 18:02:00,98.12,98.22,98.115,98.12,798900000.0
2007-12-31 18:03:00,98.12,98.16,98.09,98.155,613500000.0
2007-12-31 18:04:00,98.155,98.195,98.14,98.165,668200000.0
2007-12-31 18:05:00,98.17,98.175,98.15,98.165,582900000.0
2007-12-31 18:06:00,98.165,98.175,98.145,98.17,673800000.0
2007-12-31 18:07:00,98.17,98.175,98.11,98.11,730300000.0
2007-12-31 18:08:00,98.11,98.14,98.11,98.135,473500000.0
2007-12-31 18:09:00,98.135,98.135,98.1,98.115,409400000.0
2007-12-31 18:10:00,98.115,98.12,98.1,98.105,292900000.0
2007-12-31 18:11:00,98.105,98.105,98.06,98.07,379900000.0
2007-12-31 18:12:00,98.07,98.1,98.06,98.08,691300000.0
2007-12-31 18:13:00,98.08,98.115,98.08,98.105,446800000.0
2007-12-31 18:14:00,98.105,98.125,98.07,98.075,555300000.0
2007-12-31 18:15:00,98.075,98.1,98.06,98.08,690300001.0
2007-12-31 18:16:00,98.08,98.085,98.05,98.08,614900000.0
2007-12-31 18:17:00,98.075,98.12,98.07,98.085,604300000.0
2007-12-31 18:18:00,98.085,98.1,98.075,98.095,421400000.0
2007-12-31 18:19:00,98.08,98.11,98.075,98.075,558000000.0
2007-12-31 18:20:00,98.075,98.08,98.01,98.05,738100000.0
2007-12-31 18:21:00,98.05,98.1,98.05,98.09,279800000.0
2007-12-31 18:22:00,98.09,98.12,98.08,98.11,564800000.0
2007-12-31 18:23:00,98.12,98.16,98.09,98.12,868900000.0
2007-12-31 18:24:00,98.12,98.16,98.09,98.13,925300001.0
2007-12-31 18:25:00,98.12,98.16,98.12,98.15,787700000.0
2007-12-31 18:26:00,98.15,98.2,98.14,98.19,885100001.0
2007-12-31 18:27:00,98.19,98.19,98.16,98.18,312500000.0
2007-12-31 18:28:00,98.18,98.21,98.16,98.2,544900000.0
2007-12-31 18:29:00,98.185,98.225,98.18,98.205,538000000.0
2007-12-31 18:30:00,98.205,98.22,98.17,98.175,330200000.0
2007-12-31 18:31:00,98.175,98.19,98.17,98.175,406000000.0
2007-12-31 18:32:00,98.18,98.2,98.17,98.18,238900000.0
2007-12-31 18:33:00,98.18,98.185,98.15,98.17,1076100001.0
2007-12-31 18:34:00,98.17,98.22,98.165,98.21,549800000.0
2007-12-31 18:35:00,98.21,98.24,98.21,98.235,344400000.0
2007-12-31 18:36:00,98.235,98.235,98.18,98.19,746100000.0
2007-12-31 18:37:00,98.19,98.195,98.17,98.19,645099996.0
2007-12-31 18:38:00,98.19,98.19,98.14,98.18,602800000.0
2007-12-31 18:39:00,98.18,98.22,98.18,98.21,604400000.0
2007-12-31 18:40:00,98.21,98.21,98.145,98.19,521600000.0
2007-12-31 18:41:00,98.19,98.2,98.155,98.16,374000000.0
2007-12-31 18:42:00,98.16,98.17,98.13,98.16,525200000.0
2007-12-31 18:43:00,98.16,98.175,98.15,98.17,251200000.0
2007-12-31 18:44:00,98.16,98.18,98.15,98.16,401700000.0
2007-12-31 18:45:00,98.17,98.17,98.13,98.13,572500000.0
2007-12-31 18:46:00,98.13,98.14,98.12,98.12,302400000.0
2007-12-31 18:47:00,98.12,98.12,98.09,98.11,444400000.0
2007-12-31 18:48:00,98.11,98.11,98.06,98.08,274800000.0
2007-12-31 18:49:00,98.05,98.09,98.05,98.06,319000000.0
2007-12-31 18:50:00,98.06,98.06,98.04,98.045,322700001.0
2007-12-31 18:51:00,98.04,98.05,98.0,98.01,507100000.0
2007-12-31 18:52:00,98.01,98.01,97.99,98.005,574400000.0
2007-12-31 18:53:00,98.0,98.01,97.99,97.995,430399994.0
2007-12-31 18:54:00,97.995,97.995,97.955,97.97,547200000.0
2007-12-31 18:55:00,97.97,97.98,97.95,97.975,433900000.0
2007-12-31 18:56:00,97.97,98.025,97.965,98.02,450400000.0
2007-12-31 18:57:00,98.02,98.025,97.99,98.0,559000001.0
2007-12-31 18:58:00,98.0,98.01,97.99,98.01,164400000.0
2007-12-31 18:59:00,98.01,98.01,97.97,98.0,255700000.0
2007-12-31 19:00:00,98.0,98.01,97.95,98.0,124800000.0
2007-12-31 19:01:00,97.977,97.988,97.932,97.967,156200000.0
2007-12-31 19:02:00,97.97,97.982,97.932,97.953,293700000.0
2007-12-31 19:03:00,97.944,97.972,97.92,97.92,360200001.0
2007-12-31 19:04:00,97.899,97.964,97.899,97.947,105900000.0
2007-12-31 19:05:00,97.924,97.952,97.9,97.939,159600000.0
2007-12-31 19:06:00,97.907,97.947,97.888,97.915,332000000.0
2007-12-31 19:07:00,97.94,97.955,97.906,97.908,204800000.0
2007-12-31 19:08:00,97.926,97.944,97.889,97.925,140400000.0
2007-12-31 19:09:00,97.95,97.964,97.904,97.908,132300001.0
2007-12-31 19:10:00,97.905,97.944,97.887,97.903,79500000.0
2007-12-31 19:11:00,97.896,97.91,97.846,97.859,45100000.0
2007-12-31 19:12:00,97.835,97.884,97.826,97.869,74200000.0
2007-12-31 19:13:00,97.862,97.867,97.789,97.812,78900000.0
2007-12-31 19:14:00,97.775,97.812,97.764,97.812,40400000.0
2007-12-31 19:15:00,97.765,97.838,97.765,97.838,31400000.0
2007-12-31 19:16:00,97.807,97.866,97.807,97.824,22100000.0
2007-12-31 19:17:00,97.818,97.842,97.804,97.842,16900000.0
2007-12-31 19:18:00,97.831,97.862,97.801,97.84,41200000.0
2007-12-31 19:19:00,97.843,97.866,97.813,97.818,35800000.0
2007-12-31 19:20:00,97.851,97.886,97.813,97.86,131500000.0
2007-12-31 19:21:00,97.867,97.895,97.847,97.858,39100000.0
2007-12-31 19:22:00,97.843,97.867,97.815,97.867,28800000.0
2007-12-31 19:23:00,97.886,97.898,97.854,97.881,26800000.0
2007-12-31 19:24:00,97.869,97.914,97.849,97.906,171500001.0
2007-12-31 19:25:00,97.903,97.921,97.877,97.898,43200000.0
2007-12-31 19:26:00,97.877,97.907,97.863,97.902,14100000.0
2007-12-31 19:27:00,97.895,97.927,97.878,97.878,32800000.0
2007-12-31 19:28:00,97.891,97.929,97.882,97.919,122300000.0
2007-12-31 19:29:00,97.922,97.938,97.878,97.92,155200000.0
2007-12-31 19:30:00,97.902,97.94,97.874,97.907,180800000.0
2007-12-31 19:31:00,97.908,97.947,97.875,97.878,145900000.0
2007-12-31 19:32:00,97.901,97.969,97.882,97.936,46300000.0
2007-12-31 19:33:00,97.954,97.983,97.916,97.932,33300000.0
2007-12-31 19:34:00,97.91,97.951,97.901,97.901,115100000.0
2007-12-31 19:35:00,97.892,97.962,97.892,97.932,212600001.0
2007-12-31 19:36:00,97.924,97.947,97.897,97.903,109600000.0
2007-12-31 19:37:00,97.898,97.951,97.898,97.945,89000000.0
2007-12-31 19:38:00,97.923,97.977,97.9,97.953,134800001.0
2007-12-31 19:39:00,97.944,97.964,97.89,97.95,92300000.0
2007-12-31 19:40:00,97.965,97.983,97.916,97.978,160200000.0
2007-12-31 19:41:00,97.956,97.999,97.948,97.978,123500000.0
2007-12-31 19:42:00,97.972,98.017,97.957,97.987,119500000.0
2007-12-31 19:43:00,97.99,98.009,97.934,97.988,193000001.0
2007-12-31 19:44:00,98.009,98.009,97.962,97.98,34800000.0
2007-12-31 19:45:00,97.975,98.036,97.962,98.019,41900000.0
2007-12-31 19:46:00,98.045,98.055,98.028,98.028,26300000.0
2007-12-31 19:47:00,98.0,98.101,98.0,98.074,65900000.0
2007-12-31 19:48:00,98.047,98.069,97.971,98.01,118800000.0
2007-12-31 19:49:00,97.998,98.013,97.968,97.993,30000000.0
2007-12-31 19:50:00,97.966,97.991,97.937,97.983,23700000.0
2007-12-31 19:51:00,97.979,98.016,97.946,97.978,76200000.0
2007-12-31 19:52:00,97.981,97.998,97.907,97.962,95700000.0
2007-12-31 19:53:00,97.969,97.996,97.906,97.956,227900000.0
2007-12-31 19:54:00,97.958,98.005,97.958,98.005,15700000.0
2007-12-31 19:55:00,98.019,98.031,97.97,97.987,33300000.0
2007-12-31 19:56:00,97.996,98.053,97.977,98.033,107600000.0
2007-12-31 19:57:00,98.05,98.062,98.0,98.036,205200001.0
2007-12-31 19:58:00,98.028,98.048,98.01,98.02,201800000.0
2007-12-31 19:59:00,98.022,98.022,97.93,97.947,58000000.0
2007-12-31 20:00:00,97.925,98.076,97.918,98.036,33200000.0
2007-12-31 20:01:00,98.045,98.062,97.999,98.044,76000000.0
2007-12-31 20:02:00,98.029,98.099,98.021,98.021,138200000.0
2007-12-31 20:03:00,98.012,98.059,97.974,97.985,116900000.0
2007-12-31 20:04:00,98.009,98.019,97.963,98.009,114700000.0
2007-12-31 20:05:00,98.038,98.057,98.008,98.038,65200000.0
2007-12-31 20:06:00,98.05,98.081,98.008,98.01,99100000.0
2007-12-31 20:07:00,98.0,98.045,97.974,98.024,171900000.0
2007-12-31 20:08:00,98.02,98.034,97.983,98.007,180400001.0
2007-12-31 20:09:00,98.017,98.017,97.924,97.974,434600000.0
2007-12-31 20:10:00,97.972,97.988,97.92,97.944,212300000.0
2007-12-31 20:11:00,97.922,98.006,97.914,97.972,120600000.0
2007-12-31 20:12:00,98.001,98.038,97.977,97.977,285100000.0
2007-12-31 20:13:00,97.99,98.017,97.976,97.983,119000000.0
2007-12-31 20:14:00,97.988,98.057,97.949,97.983,92900000.0
2007-12-31 20:15:00,97.973,98.045,97.94,97.986,146200000.0
2007-12-31 20:16:00,97.973,98.007,97.937,97.937,32300000.0
2007-12-31 20:17:00,97.946,97.976,97.94,97.943,214100001.0
2007-12-31 20:18:00,97.952,97.973,97.946,97.955,172000000.0
2007-12-31 20:19:00,97.987,98.008,97.944,97.996,150300000.0
2007-12-31 20:20:00,97.991,98.029,97.965,97.987,160000000.0
2007-12-31 20:21:00,97.986,98.03,97.971,98.018,64800000.0
2007-12-31 20:22:00,98.017,98.036,97.974,97.974,91400000.0
2007-12-31 20:23:00,97.967,98.0,97.949,97.958,85500000.0
2007-12-31 20:24:00,97.976,97.987,97.925,97.949,19900000.0
2007-12-31 20:25:00,98.003,98.003,97.927,97.937,40900000.0
2007-12-31 20:26:00,98.001,98.006,97.977,97.999,15300000.0
2007-12-31 20:27:00,97.996,98.033,97.977,97.997,52700000.0
2007-12-31 20:28:00,98.005,98.022,97.968,98.002,105100000.0
2007-12-31 20:29:00,98.038,98.038,97.976,97.976,29600000.0
2007-12-31 20:30:00,97.982,98.014,97.967,97.977,25800000.0
2007-12-31 20:31:00,97.966,98.009,97.966,97.982,51800000.0
2007-12-31 20:32:00,97.978,97.998,97.947,97.965,104700000.0
2007-12-31 20:33:00,97.968,98.002,97.963,97.984,28200000.0
2007-12-31 20:34:00,97.954,97.989,97.931,97.958,18100000.0
2007-12-31 20:35:00,97.962,97.98,97.934,97.967,37300000.0
2007-12-31 20:36:00,97.965,97.977,97.904,97.933,50600000.0
2007-12-31 20:37:00,97.968,97.974,97.936,97.936,27000000.0
2007-12-31 20:38:00,97.986,97.987,97.913,97.957,30000000.0
2007-12-31 20:39:00,97.961,97.977,97.925,97.925,44500000.0
2007-12-31 20:40:00,97.957,97.98,97.94,97.946,22100000.0
2007-12-31 20:41:00,97.942,97.957,97.918,97.931,9700000.0
2007-12-31 20:42:00,97.922,97.975,97.895,97.964,31800000.0
2007-12-31 20:43:00,97.938,97.969,97.921,97.936,36900000.0
2007-12-31 20:44:00,97.94,97.959,97.914,97.946,85300000.0
2007-12-31 20:45:00,97.935,97.958,97.908,97.925,70900000.0
2007-12-31 20:46:00,97.917,97.951,97.905,97.941,17100000.0
2007-12-31 20:47:00,97.945,97.963,97.901,97.918,57000000.0
2007-12-31 20:48:00,97.946,97.982,97.941,97.977,28000000.0
2007-12-31 20:49:00,97.925,97.976,97.92,97.949,61900000.0
2007-12-31 20:50:00,97.936,97.955,97.898,97.898,57200001.0
2007-12-31 20:51:00,97.934,97.934,97.872,97.904,25500000.0
2007-12-31 20:52:00,97.863,97.937,97.85,97.917,26200000.0
2007-12-31 20:53:00,97.88,97.924,97.865,97.865,39200000.0
2007-12-31 20:54:00,97.883,97.9,97.857,97.892,33700000.0
2007-12-31 20:55:00,97.853,97.912,97.844,97.844,23700000.0
2007-12-31 20:56:00,97.912,97.912,97.853,97.853,31400000.0
2007-12-31 20:57:00,97.901,97.901,97.868,97.874,39300000.0
2007-12-31 20:58:00,97.869,97.917,97.869,97.917,24900000.0
2007-12-31 20:59:00,97.882,97.92,97.882,97.894,33400000.0
2007-12-31 21:00:00,97.943,97.957,97.894,97.918,20600000.0
2007-12-31 21:01:00,97.933,97.939,97.904,97.91,26800000.0
2007-12-31 21:02:00,97.899,97.947,97.893,97.925,14600000.0
2007-12-31 21:03:00,97.923,97.978,97.923,97.951,20000000.0
2007-12-31 21:04:00,97.94,97.965,97.909,97.913,21500000.0
2007-12-31 21:05:00,97.917,97.93,97.897,97.897,8200000.0
2007-12-31 21:06:00,97.896,97.929,97.877,97.89,26400000.0
2007-12-31 21:07:00,97.892,97.916,97.848,97.874,8600000.0
2007-12-31 21:08:00,97.899,97.9,97.859,97.895,25500000.0
2007-12-31 21:09:00,97.87,97.906,97.82,97.82,26900000.0
2007-12-31 21:10:00,97.821,97.821,97.763,97.768,48300001.0
2007-12-31 21:11:00,97.774,97.814,97.745,97.812,23300000.0
2007-12-31 21:12:00,97.812,97.828,97.802,97.828,20700000.0
2007-12-31 21:13:00,97.807,97.835,97.785,97.808,29700000.0
2007-12-31 21:14:00,97.789,97.816,97.776,97.799,39900000.0
2007-12-31 21:15:00,97.796,97.834,97.794,97.815,17100000.0
2007-12-31 21:16:00,97.815,97.822,97.762,97.783,29700000.0
2007-12-31 21:17:00,97.803,97.814,97.769,97.81,38900000.0
2007-12-31 21:18:00,97.766,97.815,97.762,97.812,58900002.0
2007-12-31 21:19:00,97.83,97.85,97.786,97.832,51700000.0
2007-12-31 21:20:00,97.848,97.851,97.814,97.814,28600000.0
2007-12-31 21:21:00,97.847,97.873,97.79,97.79,36000000.0
2007-12-31 21:22:00,97.822,97.85,97.802,97.802,27400000.0
2007-12-31 21:23:00,97.788,97.863,97.788,97.824,19800000.0
2007-12-31 21:24:00,97.805,97.86,97.79,97.807,37400000.0
2007-12-31 21:25:00,97.771,97.872,97.771,97.838,53200000.0
2007-12-31 21:26:00,97.78,97.829,97.766,97.786,20100000.0
2007-12-31 21:27:00,97.799,97.836,97.771,97.785,44600000.0
2007-12-31 21:28:00,97.761,97.818,97.753,97.785,17400000.0
2007-12-31 21:29:00,97.796,97.835,97.767,97.802,11900000.0
2007-12-31 21:30:00,97.812,97.812,97.753,97.762,13700000.0
2007-12-31 21:31:00,97.772,97.801,97.752,97.752,32700000.0
2007-12-31 21:32:00,97.793,97.815,97.772,97.785,32800000.0
2007-12-31 21:33:00,97.771,97.819,97.768,97.794,20600000.0
2007-12-31 21:34:00,97.795,97.816,97.795,97.816,26900000.0
2007-12-31 21:35:00,97.814,97.84,97.798,97.799,24400000.0
2007-12-31 21:36:00,97.821,97.821,97.789,97.803,27900000.0
2007-12-31 21:37:00,97.802,97.829,97.795,97.822,27500000.0
2007-12-31 21:38:00,97.834,97.834,97.774,97.774,15000000.0
2007-12-31 21:39:00,97.754,97.828,97.754,97.775,23900000.0
2007-12-31 21:40:00,97.787,97.808,97.729,97.748,26300000.0
2007-12-31 21:41:00,97.802,97.802,97.7,97.739,45800000.0
2007-12-31 21:42:00,97.724,97.724,97.667,97.692,21600000.0
2007-12-31 21:43:00,97.634,97.678,97.624,97.662,20700000.0
2007-12-31 21:44:00,97.667,97.694,97.651,97.694,31100000.0
2007-12-31 21:45:00,97.683,97.73,97.682,97.727,37700000.0
2007-12-31 21:46:00,97.702,97.74,97.673,97.719,46200000.0
2007-12-31 21:47:00,97.729,97.734,97.685,97.698,16700000.0
2007-12-31 21:48:00,97.723,97.723,97.659,97.673,19600000.0
2007-12-31 21:49:00,97.696,97.733,97.667,97.694,17000000.0
2007-12-31 21:50:00,97.674,97.709,97.665,97.695,29200000.0
2007-12-31 21:51:00,97.68,97.701,97.647,97.68,30700000.0
2007-12-31 21:52:00,97.617,97.675,97.597,97.607,29200000.0
2007-12-31 21:53:00,97.583,97.624,97.569,97.598,50500000.0
2007-12-31 21:54:00,97.575,97.637,97.575,97.625,20400000.0
2007-12-31 21:55:00,97.612,97.631,97.574,97.615,27100000.0
2007-12-31 21:56:00,97.637,97.667,97.627,97.646,24400000.0
2007-12-31 21:57:00,97.645,97.675,97.626,97.646,29200000.0
2007-12-31 21:58:00,97.591,97.685,97.591,97.655,25100000.0
2007-12-31 21:59:00,97.644,97.655,97.612,97.626,33000000.0
2007-12-31 22:00:00,97.64,97.648,97.618,97.633,25200000.0
2007-12-31 22:01:00,97.635,97.669,97.629,97.667,33900000.0
2007-12-31 22:02:00,97.655,97.69,97.655,97.675,28900000.0
2007-12-31 22:03:00,97.707,97.714,97.662,97.673,35500000.0
2007-12-31 22:04:00,97.669,97.726,97.669,97.726,38400000.0
2007-12-31 22:05:00,97.702,97.736,97.664,97.664,28700000.0
2007-12-31 22:06:00,97.65,97.7,97.645,97.662,18000000.0
2007-12-31 22:07:00,97.673,97.72,97.673,97.714,33500001.0
2007-12-31 22:08:00,97.681,97.71,97.659,97.676,20400000.0
2007-12-31 22:09:00,97.679,97.705,97.665,97.704,28000000.0
2007-12-31 22:10:00,97.719,97.73,97.68,97.705,35300000.0
2007-12-31 22:11:00,97.688,97.74,97.675,97.685,41000000.0
2007-12-31 22:12:00,97.719,97.725,97.7,97.715,14600000.0
2007-12-31 22:13:00,97.711,97.734,97.687,97.71,31500000.0
2007-12-31 22:14:00,97.716,97.734,97.677,97.693,24800000.0
2007-12-31 22:15:00,97.704,97.735,97.688,97.688,28400000.0
2007-12-31 22:16:00,97.767,97.767,97.685,97.713,39200000.0
2007-12-31 22:17:00,97.711,97.756,97.698,97.721,21100000.0
2007-12-31 22:18:00,97.717,97.717,97.688,97.702,47700000.0
2007-12-31 22:19:00,97.708,97.727,97.667,97.722,32900000.0
2007-12-31 22:20:00,97.703,97.726,97.687,97.726,13100000.0
2007-12-31 22:21:00,97.725,97.778,97.716,97.761,40500000.0
2007-12-31 22:22:00,97.759,97.797,97.745,97.777,15500000.0
2007-12-31 22:23:00,97.783,97.807,97.738,97.751,35900000.0
2007-12-31 22:24:00,97.795,97.844,97.789,97.805,35200000.0
2007-12-31 22:25:00,97.804,97.835,97.795,97.816,17800000.0
2007-12-31 22:26:00,97.837,97.851,97.817,97.817,16400000.0
2007-12-31 22:27:00,97.803,97.831,97.793,97.806,17600000.0
2007-12-31 22:28:00,97.823,97.823,97.792,97.805,23800000.0
2007-12-31 22:29:00,97.838,97.838,97.788,97.833,35500000.0
2007-12-31 22:30:00,97.787,97.872,97.786,97.859,31000000.0
2007-12-31 22:31:00,97.851,97.885,97.843,97.858,35000000.0
2007-12-31 22:32:00,97.86,97.906,97.847,97.873,37700000.0
2007-12-31 22:33:00,97.862,97.879,97.787,97.811,27400000.0
2007-12-31 22:34:00,97.769,97.845,97.769,97.845,17000000.0
2007-12-31 22:35:00,97.824,97.836,97.81,97.811,45800001.0
2007-12-31 22:36:00,97.783,97.835,97.776,97.8,27500000.0
2007-12-31 22:37:00,97.824,97.834,97.805,97.834,11200000.0
2007-12-31 22:38:00,97.824,97.842,97.796,97.824,26300000.0
2007-12-31 22:39:00,97.81,97.836,97.797,97.822,42500000.0
2007-12-31 22:40:00,97.821,97.826,97.762,97.773,32700000.0
2007-12-31 22:41:00,97.801,97.811,97.771,97.795,33700000.0
2007-12-31 22:42:00,97.776,97.78,97.748,97.767,40800000.0
2007-12-31 22:43:00,97.72,97.767,97.716,97.753,21300000.0
2007-12-31 22:44:00,97.711,97.753,97.705,97.723,24400000.0
2007-12-31 22:45:00,97.724,97.769,97.716,97.733,67100000.0
2007-12-31 22:46:00,97.728,97.771,97.7,97.7,17700000.0
2007-12-31 22:47:00,97.7,97.744,97.7,97.714,16500000.0
2007-12-31 22:48:00,97.696,97.72,97.696,97.697,24700000.0
2007-12-31 22:49:00,97.724,97.742,97.709,97.724,37000000.0
2007-12-31 22:50:00,97.708,97.723,97.686,97.686,21300000.0
2007-12-31 22:51:00,97.742,97.754,97.684,97.715,30000000.0
2007-12-31 22:52:00,97.73,97.732,97.695,97.7,18000000.0
2007-12-31 22:53:00,97.697,97.763,97.697,97.74,21100000.0
2007-12-31 22:54:00,97.748,97.749,97.698,97.739,43000000.0
2007-12-31 22:55:00,97.763,97.778,97.702,97.726,27600000.0
2007-12-31 22:56:00,97.735,97.749,97.68,97.68,41700000.0
2007-12-31 22:57:00,97.693,97.748,97.693,97.72,33900000.0
2007-12-31 22:58:00,97.689,97.717,97.668,97.7,24200000.0
2007-12-31 22:59:00,97.662,97.692,97.62,97.62,34400000.0
2007-12-31 23:00:00,97.602,97.64,97.588,97.604,25200000.0
2007-12-31 23:01:00,97.62,97.632,97.578,97.59,25300000.0
2007-12-31 23:02:00,97.601,97.641,97.6,97.6,43800000.0
2007-12-31 23:03:00,97.612,97.65,97.604,97.619,22800000.0
2007-12-31 23:04:00,97.628,97.681,97.628,97.671,35200000.0
2007-12-31 23:05:00,97.635,97.65,97.616,97.643,44800001.0
2007-12-31 23:06:00,97.631,97.663,97.631,97.656,35500000.0
2007-12-31 23:07:00,97.661,97.684,97.636,97.684,52300000.0
2007-12-31 23:08:00,97.671,97.682,97.639,97.682,23600000.0
2007-12-31 23:09:00,97.658,97.676,97.63,97.65,29500000.0
2007-12-31 23:10:00,97.656,97.683,97.649,97.661,33500000.0
2007-12-31 23:11:00,97.672,97.68,97.643,97.645,27400000.0
2007-12-31 23:12:00,97.644,97.667,97.619,97.626,48500000.0
2007-12-31 23:13:00,97.608,97.619,97.583,97.599,31200000.0
2007-12-31 23:14:00,97.577,97.581,97.498,97.519,35500000.0
2007-12-31 23:15:00,97.543,97.582,97.502,97.545,30100000.0
2007-12-31 23:16:00,97.517,97.55,97.517,97.522,43700000.0
2007-12-31 23:17:00,97.514,97.531,97.478,97.513,24700000.0
2007-12-31 23:18:00,97.466,97.497,97.454,97.472,41900000.0
2007-12-31 23:19:00,97.445,97.475,97.435,97.452,15700000.0
2007-12-31 23:20:00,97.473,97.511,97.436,97.448,34500000.0
2007-12-31 23:21:00,97.454,97.489,97.454,97.489,52400000.0
2007-12-31 23:22:00,97.488,97.525,97.482,97.509,28200000.0
2007-12-31 23:23:00,97.488,97.537,97.488,97.535,31700000.0
2007-12-31 23:24:00,97.53,97.543,97.526,97.543,17100000.0
2007-12-31 23:25:00,97.537,97.604,97.535,97.588,21400000.0
2007-12-31 23:26:00,97.576,97.602,97.558,97.558,32800000.0
2007-12-31 23:27:00,97.599,97.615,97.563,97.611,13700000.0
2007-12-31 23:28:00,97.601,97.617,97.562,97.59,25000000.0
2007-12-31 23:29:00,97.599,97.601,97.579,97.587,36500001.0
2007-12-31 23:30:00,97.588,97.604,97.557,97.565,31300000.0
2007-12-31 23:31:00,97.576,97.596,97.557,97.585,33000000.0
2007-12-31 23:32:00,97.568,97.632,97.566,97.577,21000000.0
2007-12-31 23:33:00,97.55,97.631,97.55,97.6,20800000.0
2007-12-31 23:34:00,97.546,97.599,97.531,97.561,15800000.0
2007-12-31 23:35:00,97.567,97.578,97.508,97.541,46300000.0
2007-12-31 23:36:00,97.532,97.568,97.503,97.542,25000000.0
2007-12-31 23:37:00,97.526,97.58,97.516,97.545,36100000.0
2007-12-31 23:38:00,97.587,97.588,97.534,97.555,30800000.0
2007-12-31 23:39:00,97.576,97.595,97.532,97.532,9500000.0
2007-12-31 23:40:00,97.536,97.573,97.536,97.553,16000000.0
2007-12-31 23:41:00,97.564,97.58,97.544,97.548,25300000.0
2007-12-31 23:42:00,97.548,97.592,97.547,97.572,20200000.0
2007-12-31 23:43:00,97.603,97.642,97.575,97.6,39600000.0
2007-12-31 23:44:00,97.603,97.61,97.569,97.569,28400000.0
2007-12-31 23:45:00,97.573,97.63,97.573,97.599,33300000.0
2007-12-31 23:46:00,97.609,97.627,97.553,97.619,24800000.0
2007-12-31 23:47:00,97.648,97.668,97.595,97.668,22300000.0
2007-12-31 23:48:00,97.639,97.687,97.634,97.682,35200000.0
2007-12-31 23:49:00,97.727,97.75,97.645,97.655,13100000.0
2007-12-31 23:50:00,97.628,97.65,97.628,97.638,48900000.0
2007-12-31 23:51:00,97.635,97.636,97.591,97.616,30600000.0
2007-12-31 23:52:00,97.574,97.622,97.574,97.616,28200000.0
2007-12-31 23:53:00,97.608,97.69,97.59,97.687,18100000.0
2007-12-31 23:54:00,97.678,97.709,97.662,97.662,29900000.0
2007-12-31 23:55:00,97.673,97.695,97.642,97.69,33000000.0
2007-12-31 23:56:00,97.678,97.701,97.669,97.696,29500000.0
2007-12-31 23:57:00,97.673,97.689,97.664,97.664,13700000.0
2007-12-31 23:58:00,97.627,97.71,97.627,97.691,53200000.0
2007-12-31 23:59:00,97.675,97.72,97.647,97.718,38400000.0
2008-01-01 00:00:00,97.693,97.718,97.682,97.701,40300001.0
2008-01-01 00:01:00,97.718,97.734,97.677,97.69,25300000.0
2008-01-01 00:02:00,97.682,97.682,97.657,97.67,34300000.0
2008-01-01 00:03:00,97.692,97.692,97.65,97.664,41400000.0
2008-01-01 00:04:00,97.665,97.67,97.638,97.67,24600000.0
2008-01-01 00:05:00,97.67,97.701,97.657,97.701,14700000.0
2008-01-01 00:06:00,97.654,97.684,97.647,97.671,31600000.0
2008-01-01 00:07:00,97.674,97.698,97.666,97.666,31400000.0
2008-01-01 00:08:00,97.625,97.649,97.612,97.648,51600000.0
2008-01-01 00:09:00,97.682,97.682,97.645,97.645,16700000.0
2008-01-01 00:10:00,97.677,97.683,97.629,97.631,47400000.0
2008-01-01 00:11:00,97.614,97.652,97.608,97.65,24200000.0
2008-01-01 00:12:00,97.705,97.711,97.705,97.71,12200000.0
2008-01-01 00:13:00,97.703,97.703,97.661,97.661,22600000.0
2008-01-01 00:14:00,97.644,97.667,97.625,97.654,44200000.0
2008-01-01 00:15:00,97.653,97.671,97.65,97.666,26500000.0
2008-01-01 00:16:00,97.642,97.664,97.642,97.663,16800000.0
2008-01-01 00:17:00,97.661,97.696,97.658,97.696,37900000.0
2008-01-01 00:18:00,97.723,97.736,97.723,97.736,27400000.0
2008-01-01 00:19:00,97.74,97.74,97.702,97.702,18200000.0
2008-01-01 00:20:00,97.722,97.754,97.722,97.724,23000000.0
2008-01-01 00:21:00,97.724,97.724,97.676,97.676,33200000.0
2008-01-01 00:22:00,97.699,97.699,97.68,97.686,41100000.0
2008-01-01 00:23:00,97.665,97.686,97.665,97.686,9700000.0
2008-01-01 00:24:00,97.686,97.704,97.655,97.655,22100000.0
2008-01-01 00:25:00,97.689,97.695,97.657,97.684,36400000.0
2008-01-01 00:26:00,97.723,97.723,97.693,97.721,10100000.0
2008-01-01 00:27:00,97.717,97.717,97.666,97.674,15300000.0
2008-01-01 00:28:00,97.697,97.721,97.674,97.705,9400000.0
2008-01-01 00:29:00,97.703,97.703,97.668,97.672,23300000.0
2008-01-01 00:30:00,97.697,97.697,97.647,97.647,35300000.0
2008-01-01 00:31:00,97.656,97.678,97.652,97.662,29400000.0
2008-01-01 00:32:00,97.706,97.712,97.669,97.681,31100000.0
2008-01-01 00:33:00,97.688,97.688,97.687,97.687,12000000.0
2008-01-01 00:34:00,97.707,97.716,97.695,97.7,18200000.0
2008-01-01 00:35:00,97.685,97.71,97.654,97.679,31400000.0
2008-01-01 00:36:00,97.713,97.715,97.687,97.692,36300000.0
2008-01-01 00:37:00,97.694,97.694,97.672,97.675,9400000.0
2008-01-01 00:38:00,97.693,97.712,97.673,97.675,46400000.0
2008-01-01 00:39:00,97.663,97.717,97.663,97.683,26900000.0
2008-01-01 00:40:00,97.7,97.703,97.668,97.685,53500000.0
2008-01-01 00:41:00,97.691,97.691,97.67,97.67,14400000.0
2008-01-01 00:42:00,97.686,97.708,97.671,97.677,29800000.0
2008-01-01 00:43:00,97.687,97.687,97.677,97.678,6500000.0
2008-01-01 00:44:00,97.704,97.721,97.687,97.714,15100000.0
2008-01-01 00:45:00,97.724,97.724,97.667,97.667,900000.0
2008-01-01 00:46:00,97.691,97.705,97.665,97.705,39300000.0
2008-01-01 00:47:00,97.672,97.677,97.671,97.674,8900000.0
2008-01-01 00:48:00,97.706,97.706,97.672,97.689,41400000.0
2008-01-01 00:49:00,97.691,97.697,97.664,97.668,19900000.0
2008-01-01 00:50:00,97.715,97.715,97.68,97.708,25400000.0
2008-01-01 00:51:00,97.69,97.7,97.671,97.691,37100000.0
2008-01-01 00:52:00,97.713,97.725,97.7,97.714,37900000.0
2008-01-01 00:53:00,97.696,97.711,97.684,97.684,13200000.0
2008-01-01 00:54:00,97.708,97.714,97.67,97.67,30400000.0
2008-01-01 00:55:00,97.67,97.692,97.655,97.683,23500000.0
2008-01-01 00:56:00,97.705,97.711,97.684,97.685,25300000.0
2008-01-01 00:57:00,97.695,97.695,97.682,97.687,8800000.0
2008-01-01 00:58:00,97.698,97.718,97.679,97.679,22500000.0
2008-01-01 00:59:00,97.681,97.683,97.658,97.682,17400000.0
2008-01-01 01:00:00,97.729,97.729,97.69,97.699,14000000.0
2008-01-01 01:01:00,97.695,97.699,97.666,97.666,25200000.0
2008-01-01 01:02:00,97.713,97.716,97.696,97.699,49100000.0
2008-01-01 01:03:00,97.665,97.696,97.665,97.691,32400000.0
2008-01-01 01:04:00,97.715,97.721,97.687,97.693,24900000.0
2008-01-01 01:05:00,97.7,97.7,97.679,97.694,44400000.0
2008-01-01 01:06:00,97.695,97.714,97.682,97.684,39100000.0
2008-01-01 01:07:00,97.681,97.696,97.654,97.683,21800000.0
2008-01-01 01:08:00,97.707,97.721,97.707,97.714,12600000.0
2008-01-01 01:09:00,97.713,97.737,97.709,97.716,7300000.0
2008-01-01 01:10:00,97.703,97.703,97.664,97.664,6400000.0
2008-01-01 01:11:00,97.636,97.663,97.631,97.653,24700000.0
2008-01-01 01:12:00,97.69,97.696,97.665,97.665,34500000.0
2008-01-01 01:13:00,97.654,97.656,97.638,97.647,36700000.0
2008-01-01 01:14:00,97.682,97.682,97.625,97.651,13000000.0
2008-01-01 01:15:00,97.651,97.651,97.567,97.567,14400000.0
2008-01-01 01:16:00,97.599,97.61,97.598,97.6,8900000.0
2008-01-01 01:17:00,97.604,97.614,97.556,97.557,8800000.0
2008-01-01 01:18:00,97.591,97.605,97.57,97.57,36400000.0
2008-01-01 01:19:00,97.563,97.563,97.536,97.542,12000000.0
2008-01-01 01:20:00,97.579,97.585,97.544,97.563,15500000.0
2008-01-01 01:21:00,97.54,97.562,97.54,97.562,26900000.0
2008-01-01 01:22:00,97.581,97.587,97.53,97.53,12700000.0
2008-01-01 01:23:00,97.556,97.563,97.547,97.563,22900000.0
2008-01-01 01:24:00,97.533,97.555,97.53,97.532,25800000.0
2008-01-01 01:25:00,97.54,97.545,97.531,97.537,20600000.0
2008-01-01 01:26:00,97.539,97.554,97.538,97.554,35200000.0
2008-01-01 01:27:00,97.546,97.547,97.523,97.536,3900000.0
2008-01-01 01:28:00,97.538,97.552,97.538,97.552,4100000.0
2008-01-01 01:29:00,97.546,97.564,97.522,97.564,38800000.0
2008-01-01 01:30:00,97.579,97.579,97.532,97.548,20700000.0
2008-01-01 01:31:00,97.539,97.564,97.53,97.564,19800000.0
2008-01-01 01:32:00,97.591,97.6,97.578,97.587,16800000.0
2008-01-01 01:33:00,97.583,97.585,97.548,97.548,25300000.0
2008-01-01 01:34:00,97.591,97.611,97.591,97.611,8700000.0
2008-01-01 01:35:00,97.591,97.591,97.537,97.557,7100000.0
2008-01-01 01:36:00,97.587,97.587,97.549,97.549,20200000.0
2008-01-01 01:37:00,97.538,97.554,97.529,97.554,21700000.0
2008-01-01 01:38:00,97.588,97.588,97.542,97.571,17400000.0
2008-01-01 01:39:00,97.545,97.545,97.52,97.526,5200000.0
2008-01-01 01:40:00,97.596,97.6,97.588,97.595,34100000.0
2008-01-01 01:41:00,97.561,97.561,97.55,97.55,4400000.0
2008-01-01 01:42:00,97.542,97.576,97.542,97.547,23700000.0
2008-01-01 01:43:00,97.536,97.544,97.536,97.536,11400000.0
2008-01-01 01:44:00,97.528,97.56,97.528,97.56,33000000.0
2008-01-01 01:45:00,97.54,97.548,97.539,97.54,13300000.0
2008-01-01 01:46:00,97.537,97.537,97.529,97.529,20100000.0
2008-01-01 01:47:00,97.558,97.558,97.534,97.547,22800000.0
2008-01-01 01:48:00,97.525,97.537,97.512,97.512,16900000.0
2008-01-01 01:49:00,97.528,97.551,97.523,97.542,7800000.0
2008-01-01 01:50:00,97.591,97.591,97.538,97.538,16900000.0
2008-01-01 01:51:00,97.532,97.545,97.506,97.545,8500000.0
2008-01-01 01:52:00,97.719,97.719,97.688,97.702,25400000.0
2008-01-01 01:53:00,97.691,97.691,97.665,97.672,41000000.0
2008-01-01 01:54:00,97.709,97.722,97.655,97.655,17100000.0
2008-01-01 01:55:00,97.63,97.63,97.55,97.55,20700000.0
2008-01-01 01:56:00,97.606,97.615,97.592,97.615,16800000.0
2008-01-01 01:57:00,97.586,97.591,97.558,97.558,16700000.0
2008-01-01 01:58:00,97.605,97.614,97.584,97.608,33400000.0
2008-01-01 01:59:00,97.55,97.579,97.54,97.579,19400000.0
2008-01-01 02:00:00,97.606,97.606,97.55,97.55,137500000.0
2008-01-01 02:01:00,97.547,97.552,97.535,97.548,230500000.0
2008-01-01 02:02:00,97.589,97.603,97.551,97.572,316500000.0
2008-01-01 02:03:00,97.541,97.571,97.537,97.557,150200000.0
2008-01-01 02:04:00,97.548,97.561,97.532,97.558,149500000.0
2008-01-01 02:05:00,97.545,97.573,97.522,97.556,376700002.0
2008-01-01 02:06:00,97.555,97.564,97.522,97.538,229600000.0
2008-01-01 02:07:00,97.551,97.56,97.536,97.56,167300000.0
2008-01-01 02:08:00,97.562,97.571,97.546,97.549,152100000.0
2008-01-01 02:09:00,97.517,97.554,97.517,97.552,100600000.0
2008-01-01 02:10:00,97.549,97.554,97.537,97.537,46100000.0
2008-01-01 02:11:00,97.554,97.582,97.535,97.547,74300000.0
2008-01-01 02:12:00,97.543,97.551,97.535,97.535,83800000.0
2008-01-01 02:13:00,97.544,97.544,97.528,97.538,29200000.0
2008-01-01 02:14:00,97.529,97.536,97.518,97.536,17500000.0
2008-01-01 02:15:00,97.537,97.56,97.524,97.548,14800000.0
2008-01-01 02:16:00,97.54,97.551,97.532,97.542,26300000.0
2008-01-01 02:17:00,97.545,97.555,97.543,97.548,44800000.0
2008-01-01 02:18:00,97.547,97.568,97.546,97.552,48400000.0
2008-01-01 02:19:00,97.518,97.548,97.518,97.548,117600000.0
2008-01-01 02:20:00,97.548,97.554,97.536,97.554,30600000.0
2008-01-01 02:21:00,97.556,97.556,97.548,97.553,8800000.0
2008-01-01 02:22:00,97.54,97.559,97.523,97.529,30400000.0
2008-01-01 02:23:00,97.541,97.551,97.532,97.54,178400000.0
2008-01-01 02:24:00,97.55,97.55,97.502,97.502,31600000.0
2008-01-01 02:25:00,97.549,97.563,97.525,97.525,29200000.0
2008-01-01 02:26:00,97.546,97.55,97.536,97.55,22100000.0
2008-01-01 02:27:00,97.553,97.561,97.532,97.55,182500000.0
2008-01-01 02:28:00,97.566,97.566,97.542,97.546,124100000.0
2008-01-01 02:29:00,97.522,97.563,97.522,97.552,162000000.0
2008-01-01 02:30:00,97.539,97.548,97.531,97.545,216100000.0
2008-01-01 02:31:00,97.544,97.551,97.524,97.544,20400000.0
2008-01-01 02:32:00,97.542,97.568,97.542,97.551,46200000.0
2008-01-01 02:33:00,97.54,97.559,97.529,97.546,142200000.0
2008-01-01 02:34:00,97.551,97.559,97.525,97.543,175800000.0
2008-01-01 02:35:00,97.534,97.544,97.523,97.527,158100000.0
2008-01-01 02:36:00,97.526,97.551,97.526,97.545,137500000.0
2008-01-01 02:37:00,97.547,97.559,97.537,97.553,100600000.0
2008-01-01 02:38:00,97.547,97.557,97.529,97.531,118300000.0
2008-01-01 02:39:00,97.554,97.554,97.532,97.549,133800000.0
2008-01-01 02:40:00,97.542,97.556,97.532,97.553,192700000.0
2008-01-01 02:41:00,97.542,97.557,97.529,97.531,132000000.0
2008-01-01 02:42:00,97.522,97.539,97.509,97.538,216900001.0
2008-01-01 02:43:00,97.538,97.549,97.533,97.544,59600000.0
2008-01-01 02:44:00,97.539,97.554,97.531,97.542,42100000.0
2008-01-01 02:45:00,97.53,97.561,97.525,97.543,30300000.0
2008-01-01 02:46:00,97.534,97.557,97.534,97.556,110000000.0
2008-01-01 02:47:00,97.553,97.554,97.535,97.544,114300000.0
2008-01-01 02:48:00,97.546,97.551,97.526,97.53,67000000.0
2008-01-01 02:49:00,97.534,97.541,97.514,97.517,34400000.0
2008-01-01 02:50:00,97.528,97.561,97.528,97.561,72700000.0
2008-01-01 02:51:00,97.561,97.561,97.538,97.549,105800000.0
2008-01-01 02:52:00,97.544,97.555,97.528,97.532,164400001.0
2008-01-01 02:53:00,97.545,97.551,97.539,97.546,37200000.0
2008-01-01 02:54:00,97.54,97.553,97.54,97.548,43900000.0
2008-01-01 02:55:00,97.536,97.559,97.529,97.546,89900000.0
2008-01-01 02:56:00,97.545,97.563,97.533,97.537,249700001.0
2008-01-01 02:57:00,97.55,97.555,97.535,97.538,213700000.0
2008-01-01 02:58:00,97.53,97.542,97.524,97.542,59000000.0
2008-01-01 02:59:00,97.534,97.56,97.533,97.543,49600000.0
2008-01-01 03:00:00,97.547,97.563,97.537,97.542,84200000.0
2008-01-01 03:01:00,97.545,97.559,97.528,97.54,159600000.0
2008-01-01 03:02:00,97.533,97.568,97.513,97.525,149900000.0
2008-01-01 03:03:00,97.527,97.555,97.519,97.538,139800000.0
2008-01-01 03:04:00,97.558,97.558,97.522,97.538,81100001.0
2008-01-01 03:05:00,97.55,97.558,97.51,97.525,146500001.0
2008-01-01 03:06:00,97.527,97.535,97.501,97.533,151500000.0
2008-01-01 03:07:00,97.529,97.546,97.522,97.534,168700000.0
2008-01-01 03:08:00,97.547,97.584,97.516,97.551,404900000.0
2008-01-01 03:09:00,97.555,97.564,97.53,97.561,282700000.0
2008-01-01 03:10:00,97.542,97.542,97.524,97.524,152500000.0
2008-01-01 03:11:00,97.53,97.556,97.52,97.534,264700000.0
2008-01-01 03:12:00,97.567,97.814,97.557,97.814,100300000.0
2008-01-01 03:13:00,97.835,97.856,97.798,97.827,89000000.0
2008-01-01 03:14:00,97.783,97.803,97.762,97.78,169500001.0
2008-01-01 03:15:00,97.559,97.563,97.54,97.545,44800000.0
2008-01-01 03:16:00,97.544,97.558,97.522,97.536,219200002.0
2008-01-01 03:17:00,97.539,97.551,97.529,97.551,165200000.0
2008-01-01 03:18:00,97.561,97.806,97.561,97.791,127300000.0
2008-01-01 03:19:00,97.813,97.847,97.806,97.808,223500000.0
2008-01-01 03:20:00,97.772,97.784,97.757,97.757,124000000.0
2008-01-01 03:21:00,97.772,97.78,97.764,97.772,61500000.0
2008-01-01 03:22:00,97.782,97.782,97.732,97.746,57200000.0
2008-01-01 03:23:00,97.743,97.767,97.73,97.753,21800000.0
2008-01-01 03:24:00,97.762,97.773,97.73,97.769,48400000.0
2008-01-01 03:25:00,97.76,97.76,97.738,97.759,22000000.0
2008-01-01 03:26:00,97.762,97.784,97.751,97.751,87500001.0
2008-01-01 03:27:00,97.766,97.777,97.75,97.75,100800000.0
2008-01-01 03:28:00,97.78,97.791,97.761,97.764,6700000.0
2008-01-01 03:29:00,97.774,97.791,97.765,97.771,22600000.0
2008-01-01 03:30:00,97.772,97.796,97.737,97.78,68600000.0
2008-01-01 03:31:00,97.769,97.789,97.758,97.768,101100000.0
2008-01-01 03:32:00,97.753,97.796,97.748,97.771,54400000.0
2008-01-01 03:33:00,97.742,97.772,97.742,97.75,21300000.0
2008-01-01 03:34:00,97.784,97.788,97.76,97.784,30000000.0
2008-01-01 03:35:00,97.768,97.793,97.754,97.789,27100000.0
2008-01-01 03:36:00,97.78,97.78,97.759,97.768,17900000.0
2008-01-01 03:37:00,97.756,97.768,97.721,97.767,29500000.0
2008-01-01 03:38:00,97.755,97.781,97.739,97.781,59900001.0
2008-01-01 03:39:00,97.754,97.786,97.74,97.746,29100000.0
2008-01-01 03:40:00,97.751,97.754,97.737,97.737,26800000.0
2008-01-01 03:41:00,97.755,97.763,97.741,97.759,13800000.0
2008-01-01 03:42:00,97.762,97.781,97.759,97.769,25600000.0
2008-01-01 03:43:00,97.77,97.778,97.764,97.77,88100000.0
2008-01-01 03:44:00,97.778,97.778,97.767,97.771,84600000.0
2008-01-01 03:45:00,97.783,97.79,97.752,97.773,43200000.0
2008-01-01 03:46:00,97.778,97.799,97.741,97.799,61800000.0
2008-01-01 03:47:00,97.766,97.777,97.757,97.76,27300000.0
2008-01-01 03:48:00,97.745,97.802,97.745,97.796,86300000.0
2008-01-01 03:49:00,97.803,97.82,97.749,97.785,112100001.0
2008-01-01 03:50:00,97.771,97.779,97.745,97.77,17100000.0
2008-01-01 03:51:00,97.758,97.775,97.733,97.746,20400000.0
2008-01-01 03:52:00,97.77,97.778,97.77,97.77,8600000.0
2008-01-01 03:53:00,97.773,97.783,97.769,97.769,9700000.0
2008-01-01 03:54:00,97.763,97.801,97.763,97.783,15400000.0
2008-01-01 03:55:00,97.784,97.803,97.766,97.766,13200000.0
2008-01-01 03:56:00,97.782,97.782,97.764,97.77,25900001.0
2008-01-01 03:57:00,97.774,97.782,97.748,97.748,15000000.0
2008-01-01 03:58:00,97.767,97.778,97.767,97.778,4300000.0
2008-01-01 03:59:00,97.801,97.801,97.774,97.774,4500000.0
2008-01-01 04:00:00,97.77,97.786,97.767,97.786,22800000.0
2008-01-01 04:01:00,97.719,97.719,97.586,97.586,8100000.0
2008-01-01 04:02:00,97.536,97.555,97.527,97.529,31000000.0
2008-01-01 04:03:00,97.528,97.539,97.506,97.529,45600001.0
2008-01-01 04:04:00,97.544,97.565,97.544,97.55,21200000.0
2008-01-01 04:05:00,97.544,97.558,97.54,97.541,27300000.0
2008-01-01 04:06:00,97.539,97.55,97.516,97.536,35000000.0
2008-01-01 04:07:00,97.548,97.548,97.537,97.537,4300000.0
2008-01-01 04:08:00,97.542,97.568,97.537,97.544,24100000.0
2008-01-01 04:09:00,97.538,97.547,97.535,97.535,41400000.0
2008-01-01 04:10:00,97.534,97.563,97.529,97.558,25500000.0
2008-01-01 04:11:00,97.559,97.559,97.525,97.53,23200000.0
2008-01-01 04:12:00,97.541,97.547,97.531,97.531,15000000.0
2008-01-01 04:13:00,97.531,97.542,97.519,97.542,24000000.0
2008-01-01 04:14:00,97.543,97.547,97.502,97.544,22800000.0
2008-01-01 04:15:00,97.541,97.554,97.529,97.529,28000000.0
2008-01-01 04:16:00,97.536,97.556,97.535,97.553,23500000.0
2008-01-01 04:17:00,97.519,97.556,97.519,97.547,45000000.0
2008-01-01 04:18:00,97.543,97.558,97.519,97.55,37000000.0
2008-01-01 04:19:00,97.549,97.551,97.528,97.551,22800000.0
2008-01-01 04:20:00,97.529,97.551,97.529,97.546,9400000.0
2008-01-01 04:21:00,97.533,97.557,97.533,97.552,38600000.0
2008-01-01 04:22:00,97.531,97.551,97.524,97.524,13500000.0
2008-01-01 04:23:00,97.528,97.557,97.528,97.534,20800000.0
2008-01-01 04:24:00,97.543,97.559,97.539,97.547,17200000.0
2008-01-01 04:25:00,97.534,97.549,97.527,97.539,26200000.0
2008-01-01 04:26:00,97.543,97.554,97.513,97.513,31000000.0
2008-01-01 04:27:00,97.538,97.548,97.533,97.535,13300000.0
2008-01-01 04:28:00,97.515,97.553,97.515,97.529,33800000.0
2008-01-01 04:29:00,97.513,97.543,97.513,97.535,10800000.0
2008-01-01 04:30:00,97.554,97.566,97.538,97.538,8300000.0
2008-01-01 04:31:00,97.552,97.552,97.54,97.54,22400000.0
2008-01-01 04:32:00,97.551,97.562,97.549,97.555,28000000.0
2008-01-01 04:33:00,97.53,97.552,97.519,97.519,44800001.0
2008-01-01 04:34:00,97.542,97.558,97.524,97.544,33700001.0
2008-01-01 04:35:00,97.523,97.542,97.523,97.542,10900000.0
2008-01-01 04:36:00,97.542,97.56,97.534,97.54,26900000.0
2008-01-01 04:37:00,97.555,97.566,97.519,97.566,21300000.0
2008-01-01 04:38:00,97.558,97.558,97.547,97.547,25200001.0
2008-01-01 04:39:00,97.534,97.534,97.521,97.522,24200000.0
2008-01-01 04:40:00,97.543,97.551,97.52,97.547,23600000.0
2008-01-01 04:41:00,97.535,97.552,97.526,97.542,15500000.0
2008-01-01 04:42:00,97.547,97.565,97.535,97.535,26700000.0
2008-01-01 04:43:00,97.553,97.563,97.504,97.521,17000000.0
2008-01-01 04:44:00,97.527,97.548,97.525,97.548,23400000.0
2008-01-01 04:45:00,97.547,97.548,97.527,97.527,34800000.0
2008-01-01 04:46:00,97.538,97.549,97.531,97.532,45900000.0
2008-01-01 04:47:00,97.556,97.556,97.527,97.527,8000000.0
2008-01-01 04:48:00,97.543,97.568,97.525,97.568,34400000.0
2008-01-01 04:49:00,97.558,97.558,97.53,97.548,27800000.0
2008-01-01 04:50:00,97.532,97.55,97.517,97.548,17200000.0
2008-01-01 04:51:00,97.53,97.532,97.522,97.524,8700000.0
2008-01-01 04:52:00,97.527,97.535,97.52,97.52,7900000.0
2008-01-01 04:53:00,97.534,97.562,97.534,97.547,29400000.0
2008-01-01 04:54:00,97.543,97.556,97.534,97.535,25200000.0
2008-01-01 04:55:00,97.543,97.555,97.536,97.536,45600000.0
2008-01-01 04:56:00,97.536,97.56,97.524,97.554,21300000.0
2008-01-01 04:57:00,97.542,97.555,97.52,97.523,16800000.0
2008-01-01 04:58:00,97.535,97.558,97.535,97.548,12700000.0
2008-01-01 04:59:00,97.549,97.549,97.536,97.536,8300000.0
2008-01-01 05:00:00,97.541,97.56,97.53,97.53,30600000.0
2008-01-01 05:01:00,97.519,97.532,97.516,97.523,33100000.0
2008-01-01 05:02:00,97.542,97.553,97.532,97.553,22800000.0
2008-01-01 05:03:00,97.545,97.56,97.516,97.525,28300000.0
2008-01-01 05:04:00,97.531,97.561,97.517,97.55,23300000.0
2008-01-01 05:05:00,97.55,97.556,97.545,97.545,16900000.0
2008-01-01 05:06:00,97.534,97.559,97.525,97.525,35100000.0
2008-01-01 05:07:00,97.542,97.576,97.541,97.55,26700000.0
2008-01-01 05:08:00,97.556,97.56,97.536,97.536,38600000.0
2008-01-01 05:09:00,97.553,97.569,97.54,97.558,9400000.0
2008-01-01 05:10:00,97.542,97.547,97.531,97.541,25300000.0
2008-01-01 05:11:00,97.54,97.548,97.54,97.545,16500000.0
2008-01-01 05:12:00,97.543,97.548,97.526,97.535,40400000.0
2008-01-01 05:13:00,97.53,97.563,97.506,97.563,24200000.0
2008-01-01 05:14:00,97.546,97.556,97.529,97.545,29200000.0
2008-01-01 05:15:00,97.537,97.548,97.526,97.548,19600000.0
2008-01-01 05:16:00,97.527,97.547,97.527,97.541,21000000.0
2008-01-01 05:17:00,97.533,97.547,97.533,97.545,18500000.0
2008-01-01 05:18:00,97.543,97.543,97.519,97.53,18700000.0
2008-01-01 05:19:00,97.517,97.545,97.517,97.543,18000000.0
2008-01-01 05:20:00,97.528,97.539,97.521,97.529,33700000.0
2008-01-01 05:21:00,97.547,97.55,97.538,97.545,9000000.0
2008-01-01 05:22:00,97.541,97.562,97.541,97.562,8500000.0
2008-01-01 05:23:00,97.526,97.559,97.526,97.543,19300000.0
2008-01-01 05:24:00,97.572,97.572,97.531,97.55,17700000.0
2008-01-01 05:25:00,97.542,97.558,97.529,97.558,22900000.0
2008-01-01 05:26:00,97.542,97.55,97.515,97.536,24800000.0
2008-01-01 05:27:00,97.544,97.553,97.544,97.553,4500000.0
2008-01-01 05:28:00,97.554,97.57,97.533,97.57,9000000.0
2008-01-01 05:29:00,97.547,97.584,97.541,97.55,31100000.0
2008-01-01 05:30:00,97.541,97.554,97.528,97.554,18200000.0
2008-01-01 05:31:00,97.547,97.566,97.536,97.555,30200000.0
2008-01-01 05:32:00,97.549,97.563,97.524,97.545,48300000.0
2008-01-01 05:33:00,97.552,97.552,97.529,97.534,20100000.0
2008-01-01 05:34:00,97.528,97.562,97.528,97.545,43800000.0
2008-01-01 05:35:00,97.548,97.565,97.548,97.549,30400000.0
2008-01-01 05:36:00,97.552,97.56,97.546,97.557,15400000.0
2008-01-01 05:37:00,97.547,97.562,97.523,97.532,12600000.0
2008-01-01 05:38:00,97.542,97.544,97.517,97.542,21500000.0
2008-01-01 05:39:00,97.546,97.554,97.528,97.538,33400000.0
2008-01-01 05:40:00,97.551,97.551,97.537,97.545,30700000.0
2008-01-01 05:41:00,97.545,97.545,97.521,97.521,28300000.0
2008-01-01 05:42:00,97.536,97.544,97.528,97.531,58600000.0
2008-01-01 05:43:00,97.534,97.555,97.531,97.555,32100000.0
2008-01-01 05:44:00,97.55,97.55,97.53,97.53,12700000.0
2008-01-01 05:45:00,97.548,97.563,97.543,97.554,28800000.0
2008-01-01 05:46:00,97.536,97.551,97.515,97.536,44900000.0
2008-01-01 05:47:00,97.53,97.542,97.521,97.535,28900000.0
2008-01-01 05:48:00,97.528,97.538,97.506,97.506,29200000.0
2008-01-01 05:49:00,97.547,97.554,97.528,97.55,33400000.0
2008-01-01 05:50:00,97.56,97.567,97.545,97.557,13000000.0
2008-01-01 05:51:00,97.529,97.544,97.524,97.524,15000000.0
2008-01-01 05:52:00,97.525,97.556,97.525,97.551,28300000.0
2008-01-01 05:53:00,97.568,97.568,97.542,97.542,46900000.0
2008-01-01 05:54:00,97.557,97.557,97.537,97.539,37100000.0
2008-01-01 05:55:00,97.544,97.554,97.527,97.547,21000000.0
2008-01-01 05:56:00,97.56,97.574,97.539,97.558,27000000.0
2008-01-01 05:57:00,97.543,97.549,97.53,97.54,26100000.0
2008-01-01 05:58:00,97.522,97.553,97.522,97.553,16600000.0
2008-01-01 05:59:00,97.543,97.548,97.542,97.544,22600000.0
2008-01-01 06:00:00,97.536,97.552,97.526,97.526,27400000.0
2008-01-01 06:01:00,97.532,97.553,97.531,97.553,7200000.0
2008-01-01 06:02:00,97.553,97.554,97.528,97.534,38600000.0
2008-01-01 06:03:00,97.543,97.551,97.539,97.54,16700000.0
2008-01-01 06:04:00,97.526,97.536,97.522,97.522,19100000.0
2008-01-01 06:05:00,97.524,97.535,97.524,97.535,1100000.0
2008-01-01 06:06:00,97.531,97.536,97.504,97.527,13200000.0
2008-01-01 06:07:00,97.529,97.552,97.529,97.552,15200000.0
2008-01-01 06:08:00,97.558,97.558,97.557,97.558,14800000.0
2008-01-01 06:09:00,97.547,97.556,97.536,97.551,20200000.0
2008-01-01 06:10:00,97.554,97.567,97.538,97.545,16100000.0
2008-01-01 06:11:00,97.548,97.563,97.534,97.535,16800000.0
2008-01-01 06:12:00,97.533,97.533,97.505,97.505,18400000.0
2008-01-01 06:13:00,97.53,97.566,97.53,97.54,34900000.0
2008-01-01 06:14:00,97.541,97.552,97.509,97.514,18100000.0
2008-01-01 06:15:00,97.564,97.564,97.516,97.538,30400000.0
2008-01-01 06:16:00,97.544,97.562,97.534,97.541,24500000.0
2008-01-01 06:17:00,97.53,97.545,97.53,97.533,9800000.0
2008-01-01 06:18:00,97.559,97.559,97.537,97.547,38900000.0
2008-01-01 06:19:00,97.561,97.561,97.525,97.543,25400000.0
2008-01-01 06:20:00,97.549,97.557,97.536,97.546,15700000.0
2008-01-01 06:21:00,97.544,97.555,97.536,97.555,16100000.0
2008-01-01 06:22:00,97.537,97.547,97.523,97.539,23200000.0
2008-01-01 06:23:00,97.542,97.554,97.505,97.554,32800000.0
2008-01-01 06:24:00,97.542,97.549,97.525,97.532,30900000.0
2008-01-01 06:25:00,97.537,97.556,97.532,97.532,16600000.0
2008-01-01 06:26:00,97.533,97.56,97.533,97.533,55000000.0
2008-01-01 06:27:00,97.541,97.557,97.539,97.554,24800000.0
2008-01-01 06:28:00,97.556,97.557,97.537,97.554,23300000.0
2008-01-01 06:29:00,97.533,97.563,97.533,97.553,16600000.0
2008-01-01 06:30:00,97.531,97.536,97.531,97.533,10700000.0
2008-01-01 06:31:00,97.522,97.553,97.522,97.547,27500000.0
2008-01-01 06:32:00,97.534,97.556,97.534,97.556,18900000.0
2008-01-01 06:33:00,97.57,97.57,97.54,97.562,10100000.0
2008-01-01 06:34:00,97.535,97.557,97.535,97.557,25100000.0
2008-01-01 06:35:00,97.546,97.574,97.538,97.574,9600000.0
2008-01-01 06:36:00,97.756,97.781,97.751,97.768,40100000.0
2008-01-01 06:37:00,97.777,97.777,97.759,97.759,15200000.0
2008-01-01 06:38:00,97.779,97.791,97.758,97.772,47600000.0
2008-01-01 06:39:00,97.767,97.801,97.767,97.778,16000000.0
2008-01-01 06:40:00,97.771,97.784,97.765,97.768,44200000.0
2008-01-01 06:41:00,97.767,97.789,97.759,97.789,16400000.0
2008-01-01 06:42:00,97.771,97.795,97.76,97.764,47100000.0
2008-01-01 06:43:00,97.77,97.77,97.76,97.765,8800000.0
2008-01-01 06:44:00,97.777,97.802,97.764,97.775,32900000.0
2008-01-01 06:45:00,97.787,97.791,97.762,97.766,26900000.0
2008-01-01 06:46:00,97.779,97.795,97.768,97.772,25100000.0
2008-01-01 06:47:00,97.768,97.788,97.768,97.776,10600000.0
2008-01-01 06:48:00,97.773,97.783,97.771,97.783,48200000.0
2008-01-01 06:49:00,97.783,97.785,97.769,97.785,17200000.0
2008-01-01 06:50:00,97.786,97.786,97.753,97.767,44600000.0
2008-01-01 06:51:00,97.762,97.775,97.755,97.775,19100000.0
2008-01-01 06:52:00,97.787,97.787,97.756,97.756,28600000.0
2008-01-01 06:53:00,97.772,97.785,97.754,97.766,24300000.0
2008-01-01 06:54:00,97.77,97.793,97.756,97.793,9100000.0
2008-01-01 06:55:00,97.761,97.786,97.761,97.773,14900000.0
2008-01-01 06:56:00,97.773,97.795,97.753,97.786,21500000.0
2008-01-01 06:57:00,97.801,97.831,97.801,97.815,8800000.0
2008-01-01 06:58:00,97.526,97.835,97.526,97.8,32700000.0
2008-01-01 06:59:00,97.817,97.835,97.812,97.813,14600000.0
2008-01-01 07:00:00,97.775,97.79,97.77,97.782,36800000.0
2008-01-01 07:01:00,97.78,97.794,97.772,97.772,23700000.0
2008-01-01 07:02:00,97.754,97.777,97.741,97.777,23900000.0
2008-01-01 07:03:00,97.78,97.784,97.761,97.766,16400000.0
2008-01-01 07:04:00,97.779,97.779,97.753,97.767,33400000.0
2008-01-01 07:05:00,97.775,97.779,97.761,97.771,28000000.0
2008-01-01 07:06:00,97.705,97.721,97.693,97.721,24400000.0
2008-01-01 07:07:00,97.723,97.723,97.612,97.612,15700000.0
2008-01-01 07:08:00,97.643,97.667,97.61,97.61,22100000.0
2008-01-01 07:09:00,97.608,97.621,97.595,97.595,32500000.0
2008-01-01 07:10:00,97.535,97.737,97.523,97.737,24000000.0
2008-01-01 07:11:00,97.772,97.782,97.758,97.782,16900000.0
2008-01-01 07:12:00,97.787,97.792,97.754,97.792,22100000.0
2008-01-01 07:13:00,97.788,97.79,97.768,97.769,37500000.0
2008-01-01 07:14:00,97.775,97.784,97.77,97.777,27400000.0
2008-01-01 07:15:00,97.77,97.795,97.756,97.777,31200000.0
2008-01-01 07:16:00,97.776,97.776,97.763,97.775,43200000.0
2008-01-01 07:17:00,97.776,97.781,97.752,97.773,27600000.0
2008-01-01 07:18:00,97.767,97.782,97.757,97.768,32700000.0
2008-01-01 07:19:00,97.764,97.777,97.762,97.772,20600000.0
2008-01-01 07:20:00,97.761,97.795,97.761,97.794,21000000.0
2008-01-01 07:21:00,97.775,97.795,97.775,97.795,26300000.0
2008-01-01 07:22:00,97.775,97.781,97.762,97.762,29800000.0
2008-01-01 07:23:00,97.76,97.778,97.747,97.764,22800000.0
2008-01-01 07:24:00,97.769,97.791,97.759,97.773,28500000.0
2008-01-01 07:25:00,97.755,97.8,97.755,97.8,19900000.0
2008-01-01 07:26:00,97.761,97.777,97.757,97.767,43200000.0
2008-01-01 07:27:00,97.769,97.769,97.749,97.749,4500000.0
2008-01-01 07:28:00,97.764,97.799,97.764,97.781,32000000.0
2008-01-01 07:29:00,97.772,97.79,97.768,97.783,19500000.0
2008-01-01 07:30:00,97.778,97.778,97.759,97.771,34900000.0
2008-01-01 07:31:00,97.766,97.774,97.766,97.773,5900000.0
2008-01-01 07:32:00,97.751,97.773,97.748,97.77,35300000.0
2008-01-01 07:33:00,97.752,97.781,97.752,97.762,36800000.0
2008-01-01 07:34:00,97.774,97.788,97.765,97.778,13100000.0
2008-01-01 07:35:00,97.766,97.803,97.766,97.778,25900000.0
2008-01-01 07:36:00,97.783,97.788,97.763,97.763,29800000.0
2008-01-01 07:37:00,97.774,97.774,97.746,97.759,25100000.0
2008-01-01 07:38:00,97.763,97.8,97.763,97.792,26900000.0
2008-01-01 07:39:00,97.788,97.793,97.775,97.775,14800000.0
2008-01-01 07:40:00,97.779,97.796,97.765,97.765,25300000.0
2008-01-01 07:41:00,97.777,97.791,97.777,97.78,20300000.0
2008-01-01 07:42:00,97.751,97.777,97.744,97.777,60700000.0
2008-01-01 07:43:00,97.765,97.786,97.765,97.779,20900000.0
2008-01-01 07:44:00,97.782,97.782,97.756,97.782,26700000.0
2008-01-01 07:45:00,97.77,97.787,97.77,97.787,14500000.0
2008-01-01 07:46:00,97.766,97.784,97.766,97.77,18500000.0
2008-01-01 07:47:00,97.761,97.776,97.753,97.761,26900000.0
2008-01-01 07:48:00,97.538,97.806,97.538,97.806,24700000.0
2008-01-01 07:49:00,97.827,97.844,97.827,97.835,16100000.0
2008-01-01 07:50:00,97.789,97.789,97.783,97.783,12100000.0
2008-01-01 07:51:00,97.78,97.79,97.769,97.788,16900000.0
2008-01-01 07:52:00,97.761,97.774,97.735,97.774,13300000.0
2008-01-01 07:53:00,97.782,97.782,97.766,97.766,21800000.0
2008-01-01 07:54:00,97.768,97.779,97.745,97.745,28100000.0
2008-01-01 07:55:00,97.767,97.781,97.767,97.78,11400000.0
2008-01-01 07:56:00,97.771,97.776,97.756,97.756,24600000.0
2008-01-01 07:57:00,97.756,97.782,97.75,97.75,24800000.0
2008-01-01 07:58:00,97.777,97.789,97.771,97.771,30200000.0
2008-01-01 07:59:00,97.778,97.792,97.763,97.792,8500000.0
2008-01-01 08:00:00,97.782,97.796,97.763,97.769,34400000.0
2008-01-01 08:01:00,97.773,97.778,97.751,97.751,9400000.0
2008-01-01 08:02:00,97.826,97.843,97.812,97.82,14100000.0
2008-01-01 08:03:00,97.83,97.84,97.798,97.808,16500000.0
2008-01-01 08:04:00,97.859,97.871,97.845,97.858,30100000.0
2008-01-01 08:05:00,97.861,97.866,97.807,97.807,26700000.0
2008-01-01 08:06:00,97.846,97.875,97.84,97.875,13600000.0
2008-01-01 08:07:00,97.853,97.853,97.846,97.849,12500000.0
2008-01-01 08:08:00,97.844,97.869,97.844,97.859,16500000.0
2008-01-01 08:09:00,97.863,97.884,97.858,97.884,9100000.0
2008-01-01 08:10:00,97.852,97.853,97.84,97.84,21500000.0
2008-01-01 08:11:00,97.843,97.855,97.841,97.85,20400000.0
2008-01-01 08:12:00,97.851,97.854,97.836,97.839,39700000.0
2008-01-01 08:13:00,97.838,97.845,97.829,97.829,22400000.0
2008-01-01 08:14:00,97.86,97.872,97.848,97.853,34700000.0
2008-01-01 08:15:00,97.874,97.874,97.833,97.858,21900000.0
2008-01-01 08:16:00,97.837,97.849,97.822,97.843,13100000.0
2008-01-01 08:17:00,97.813,97.85,97.813,97.831,20600000.0
2008-01-01 08:18:00,97.84,97.859,97.832,97.859,14200000.0
2008-01-01 08:19:00,97.848,97.848,97.826,97.829,27700000.0
2008-01-01 08:20:00,97.839,97.865,97.839,97.841,24800000.0
2008-01-01 08:21:00,97.845,97.867,97.824,97.824,16400000.0
2008-01-01 08:22:00,97.644,97.644,97.611,97.619,37700000.0
2008-01-01 08:23:00,97.593,97.613,97.572,97.572,31600000.0
2008-01-01 08:24:00,97.548,97.639,97.541,97.635,31300000.0
2008-01-01 08:25:00,97.664,97.664,97.54,97.565,29500000.0
2008-01-01 08:26:00,97.602,97.612,97.596,97.607,33900000.0
2008-01-01 08:27:00,97.557,97.557,97.535,97.554,12800000.0
2008-01-01 08:28:00,97.605,97.605,97.57,97.57,10800000.0
2008-01-01 08:29:00,97.56,97.56,97.531,97.54,23000000.0
2008-01-01 08:30:00,97.583,97.583,97.542,97.576,11700000.0
2008-01-01 08:31:00,97.559,97.565,97.529,97.543,45900000.0
2008-01-01 08:32:00,97.568,97.644,97.568,97.644,12700000.0
2008-01-01 08:33:00,97.642,97.655,97.637,97.655,18700000.0
2008-01-01 08:34:00,97.549,97.629,97.549,97.629,26100000.0
2008-01-01 08:35:00,97.648,97.648,97.617,97.642,600000.0
2008-01-01 08:36:00,97.536,97.631,97.536,97.631,20300000.0
2008-01-01 08:37:00,97.631,97.631,97.591,97.591,7100000.0
2008-01-01 08:38:00,97.638,97.652,97.605,97.605,20700000.0
2008-01-01 08:39:00,97.589,97.614,97.577,97.592,37700000.0
2008-01-01 08:40:00,97.554,97.606,97.554,97.604,10900000.0
2008-01-01 08:41:00,97.647,97.647,97.627,97.635,31200000.0
2008-01-01 08:42:00,97.535,97.634,97.535,97.634,20700000.0
2008-01-01 08:43:00,97.625,97.625,97.529,97.529,20800000.0
2008-01-01 08:44:00,97.584,97.61,97.584,97.589,23900000.0
2008-01-01 08:45:00,97.541,97.561,97.541,97.561,21100000.0
2008-01-01 08:46:00,97.584,97.584,97.532,97.555,20700000.0
2008-01-01 08:47:00,97.546,97.554,97.521,97.554,16400000.0
2008-01-01 08:48:00,97.529,97.605,97.529,97.597,34200000.0
2008-01-01 08:49:00,97.607,97.607,97.557,97.557,12900000.0
2008-01-01 08:50:00,97.608,97.631,97.597,97.597,12700000.0
2008-01-01 08:51:00,97.558,97.571,97.551,97.557,24400000.0
2008-01-01 08:52:00,97.591,97.591,97.563,97.563,20700000.0
2008-01-01 08:53:00,97.574,97.597,97.546,97.589,18700000.0
2008-01-01 08:54:00,97.65,97.662,97.636,97.652,51500000.0
2008-01-01 08:55:00,97.648,97.655,97.588,97.588,38000001.0
2008-01-01 08:56:00,97.538,97.645,97.538,97.645,35000000.0
2008-01-01 08:57:00,97.666,97.68,97.623,97.624,39500000.0
2008-01-01 08:58:00,97.656,97.656,97.64,97.656,18400000.0
2008-01-01 08:59:00,97.638,97.638,97.6,97.606,33500000.0
2008-01-01 09:00:00,97.631,97.631,97.602,97.602,20200000.0
2008-01-01 09:01:00,97.602,97.602,97.595,97.595,8100000.0
2008-01-01 09:02:00,97.645,97.666,97.641,97.651,23300000.0
2008-01-01 09:03:00,97.601,97.601,97.576,97.592,37600000.0
2008-01-01 09:04:00,97.538,97.661,97.538,97.642,32400000.0
2008-01-01 09:05:00,97.634,97.655,97.634,97.655,4700000.0
2008-01-01 09:06:00,97.615,97.615,97.594,97.597,15100000.0
2008-01-01 09:07:00,97.587,97.587,97.541,97.541,8900000.0
2008-01-01 09:08:00,97.652,97.684,97.644,97.662,21200000.0
2008-01-01 09:09:00,97.628,97.628,97.602,97.623,16900000.0
2008-01-01 09:10:00,97.671,97.671,97.592,97.592,22000000.0
2008-01-01 09:11:00,97.592,97.607,97.57,97.603,4800000.0
2008-01-01 09:12:00,97.518,97.641,97.518,97.635,22400000.0
2008-01-01 09:13:00,97.651,97.658,97.613,97.613,19100000.0
2008-01-01 09:14:00,97.634,97.651,97.63,97.651,18800000.0
2008-01-01 09:15:00,97.604,97.605,97.553,97.605,30400001.0
2008-01-01 09:16:00,97.64,97.662,97.639,97.645,17400000.0
2008-01-01 09:17:00,97.649,97.649,97.595,97.595,12400000.0
2008-01-01 09:18:00,97.64,97.659,97.64,97.659,12200000.0
2008-01-01 09:19:00,97.641,97.67,97.594,97.594,15200000.0
2008-01-01 09:20:00,97.533,97.701,97.533,97.695,22100000.0
2008-01-01 09:21:00,97.702,97.722,97.681,97.697,25200000.0
2008-01-01 09:22:00,97.647,97.677,97.641,97.653,34800000.0
2008-01-01 09:23:00,97.554,97.563,97.553,97.553,19800000.0
2008-01-01 09:24:00,97.631,97.631,97.59,97.59,40300000.0
2008-01-01 09:25:00,97.598,97.598,97.567,97.567,10900000.0
2008-01-01 09:26:00,97.622,97.624,97.594,97.624,13100000.0
2008-01-01 09:27:00,97.553,97.562,97.524,97.538,20400000.0
2008-01-01 09:28:00,97.574,97.649,97.566,97.649,35500000.0
2008-01-01 09:29:00,97.696,97.703,97.686,97.694,23100000.0
2008-01-01 09:30:00,97.587,97.702,97.587,97.702,25500000.0
2008-01-01 09:31:00,97.689,97.712,97.661,97.661,31600000.0
2008-01-01 09:32:00,97.648,97.669,97.613,97.613,14800000.0
2008-01-01 09:33:00,97.599,97.612,97.588,97.602,39500000.0
2008-01-01 09:34:00,97.642,97.642,97.601,97.605,27000000.0
2008-01-01 09:35:00,97.61,97.612,97.591,97.604,17300000.0
2008-01-01 09:36:00,97.573,97.697,97.573,97.689,8900000.0
2008-01-01 09:37:00,97.687,97.704,97.686,97.697,8800000.0
2008-01-01 09:38:00,97.634,97.662,97.632,97.652,20000000.0
2008-01-01 09:39:00,97.61,97.61,97.59,97.594,15800000.0
2008-01-01 09:40:00,97.641,97.653,97.593,97.593,17800000.0
2008-01-01 09:41:00,97.598,97.617,97.598,97.604,34900000.0
2008-01-01 09:42:00,97.651,97.657,97.635,97.657,28600000.0
2008-01-01 09:43:00,97.642,97.642,97.544,97.544,9600000.0
2008-01-01 09:44:00,97.588,97.602,97.588,97.595,27000000.0
2008-01-01 09:45:00,97.595,97.595,97.529,97.531,28900000.0
2008-01-01 09:46:00,97.587,97.598,97.557,97.598,19100000.0
2008-01-01 09:47:00,97.57,97.57,97.535,97.54,42100000.0
2008-01-01 09:48:00,97.588,97.601,97.577,97.585,20400000.0
2008-01-01 09:49:00,97.595,97.595,97.554,97.554,4500000.0
2008-01-01 09:50:00,97.593,97.621,97.57,97.57,33600000.0
2008-01-01 09:51:00,97.576,97.584,97.526,97.526,29400000.0
2008-01-01 09:52:00,97.594,97.594,97.583,97.594,7500000.0
2008-01-01 09:53:00,97.596,97.608,97.589,97.589,39300000.0
2008-01-01 09:54:00,97.575,97.616,97.563,97.616,31900000.0
2008-01-01 09:55:00,97.634,97.634,97.626,97.626,4300000.0
2008-01-01 09:56:00,97.543,97.637,97.533,97.637,45500000.0
2008-01-01 09:57:00,97.651,97.674,97.616,97.616,25500000.0
2008-01-01 09:58:00,97.596,97.634,97.596,97.627,23100000.0
2008-01-01 09:59:00,97.619,97.628,97.574,97.574,29000000.0
2008-01-01 10:00:00,97.567,97.653,97.565,97.65,29300000.0
2008-01-01 10:01:00,97.642,97.65,97.609,97.614,30200000.0
2008-01-01 10:02:00,97.644,97.652,97.635,97.646,14700000.0
2008-01-01 10:03:00,97.636,97.636,97.597,97.597,23100000.0
2008-01-01 10:04:00,97.639,97.65,97.599,97.599,23100000.0
2008-01-01 10:05:00,97.599,97.612,97.577,97.577,15400000.0
2008-01-01 10:06:00,97.664,97.664,97.602,97.603,31100000.0
2008-01-01 10:07:00,97.593,97.615,97.593,97.611,7600000.0
2008-01-01 10:08:00,97.58,97.652,97.557,97.652,24800000.0
2008-01-01 10:09:00,97.644,97.644,97.592,97.596,21900000.0
2008-01-01 10:10:00,97.645,97.648,97.62,97.639,38000000.0
2008-01-01 10:11:00,97.585,97.602,97.581,97.581,22900000.0
2008-01-01 10:12:00,97.642,97.661,97.63,97.646,12800000.0
2008-01-01 10:13:00,97.635,97.638,97.579,97.579,12900000.0
2008-01-01 10:14:00,97.64,97.64,97.567,97.567,13300000.0
2008-01-01 10:15:00,97.577,97.59,97.577,97.59,33500000.0
2008-01-01 10:16:00,97.58,97.657,97.58,97.657,22900000.0
2008-01-01 10:17:00,97.683,97.683,97.642,97.658,9200000.0
2008-01-01 10:18:00,97.659,97.663,97.637,97.645,24700000.0
2008-01-01 10:19:00,97.636,97.636,97.585,97.585,6600000.0
2008-01-01 10:20:00,97.634,97.675,97.634,97.641,16700000.0
2008-01-01 10:21:00,97.586,97.603,97.579,97.59,44300000.0
2008-01-01 10:22:00,97.632,97.632,97.585,97.595,12400000.0
2008-01-01 10:23:00,97.597,97.598,97.53,97.53,14900000.0
2008-01-01 10:24:00,97.586,97.587,97.558,97.558,23700000.0
2008-01-01 10:25:00,97.574,97.574,97.538,97.546,16700000.0
2008-01-01 10:26:00,97.651,97.659,97.632,97.641,20300000.0
2008-01-01 10:27:00,97.619,97.619,97.577,97.599,19400000.0
2008-01-01 10:28:00,97.634,97.661,97.634,97.636,48800000.0
2008-01-01 10:29:00,97.612,97.612,97.587,97.588,21000000.0
2008-01-01 10:30:00,97.612,97.616,97.605,97.616,10000000.0
2008-01-01 10:31:00,97.599,97.601,97.59,97.59,12200000.0
2008-01-01 10:32:00,97.536,97.66,97.536,97.658,25200000.0
2008-01-01 10:33:00,97.666,97.666,97.602,97.602,23000000.0
2008-01-01 10:34:00,97.654,97.664,97.638,97.651,39100000.0
2008-01-01 10:35:00,97.641,97.642,97.633,97.635,13900000.0
2008-01-01 10:36:00,97.643,97.656,97.607,97.607,26100001.0
2008-01-01 10:37:00,97.562,97.607,97.562,97.607,27100000.0
2008-01-01 10:38:00,97.628,97.628,97.534,97.534,26800000.0
2008-01-01 10:39:00,97.53,97.547,97.521,97.531,17500000.0
2008-01-01 10:40:00,97.578,97.594,97.545,97.545,21100000.0
2008-01-01 10:41:00,97.557,97.58,97.539,97.539,21700000.0
2008-01-01 10:42:00,97.587,97.598,97.577,97.593,25300000.0
2008-01-01 10:43:00,97.574,97.574,97.549,97.549,8200000.0
2008-01-01 10:44:00,97.564,97.573,97.512,97.537,40100000.0
2008-01-01 10:45:00,97.543,97.545,97.534,97.54,40400001.0
2008-01-01 10:46:00,97.584,97.591,97.545,97.545,20500000.0
2008-01-01 10:47:00,97.537,97.544,97.507,97.507,21100000.0
2008-01-01 10:48:00,97.545,97.565,97.539,97.565,18900000.0
2008-01-01 10:49:00,97.543,97.554,97.536,97.541,13900000.0
2008-01-01 10:50:00,97.579,97.605,97.579,97.605,8500000.0
2008-01-01 10:51:00,97.586,97.586,97.542,97.542,19100000.0
2008-01-01 10:52:00,97.59,97.598,97.546,97.548,44600000.0
2008-01-01 10:53:00,97.56,97.56,97.548,97.55,23300000.0
2008-01-01 10:54:00,97.623,97.642,97.592,97.592,12800000.0
2008-01-01 10:55:00,97.632,97.632,97.598,97.607,23100000.0
2008-01-01 10:56:00,97.538,97.647,97.538,97.647,34100000.0
2008-01-01 10:57:00,97.647,97.655,97.598,97.609,37700000.0
2008-01-01 10:58:00,97.653,97.658,97.639,97.639,22000000.0
2008-01-01 10:59:00,97.633,97.633,97.586,97.589,28600000.0
2008-01-01 11:00:00,97.582,97.589,97.535,97.535,74300000.0
2008-01-01 11:01:00,97.536,97.55,97.534,97.55,25500000.0
2008-01-01 11:02:00,97.541,97.56,97.537,97.537,13700000.0
2008-01-01 11:03:00,97.525,97.556,97.525,97.534,40900000.0
2008-01-01 11:04:00,97.545,97.559,97.521,97.559,25200000.0
2008-01-01 11:05:00,97.546,97.555,97.529,97.529,13400000.0
2008-01-01 11:06:00,97.552,97.552,97.523,97.544,40400000.0
2008-01-01 11:07:00,97.529,97.544,97.527,97.529,15500000.0
2008-01-01 11:08:00,97.537,97.542,97.531,97.542,28700000.0
2008-01-01 11:09:00,97.532,97.555,97.519,97.53,30600000.0
2008-01-01 11:10:00,97.536,97.567,97.536,97.554,17500000.0
2008-01-01 11:11:00,97.554,97.554,97.537,97.537,11400000.0
2008-01-01 11:12:00,97.525,97.556,97.525,97.537,15200000.0
2008-01-01 11:13:00,97.526,97.549,97.521,97.528,27200000.0
2008-01-01 11:14:00,97.538,97.538,97.499,97.523,25600000.0
2008-01-01 11:15:00,97.542,97.542,97.492,97.526,19700000.0
2008-01-01 11:16:00,97.526,97.552,97.502,97.529,20700000.0
2008-01-01 11:17:00,97.532,97.538,97.517,97.536,5000000.0
2008-01-01 11:18:00,97.532,97.539,97.514,97.524,23100000.0
2008-01-01 11:19:00,97.534,97.541,97.526,97.526,16600000.0
2008-01-01 11:20:00,97.489,97.502,97.458,97.502,20400000.0
2008-01-01 11:21:00,97.5,97.515,97.5,97.515,11800000.0
2008-01-01 11:22:00,97.516,97.538,97.505,97.538,22900000.0
2008-01-01 11:23:00,97.515,97.515,97.47,97.499,31200000.0
2008-01-01 11:24:00,97.5,97.53,97.5,97.53,38600000.0
2008-01-01 11:25:00,97.536,97.557,97.533,97.533,12900000.0
2008-01-01 11:26:00,97.509,97.543,97.472,97.472,24600000.0
2008-01-01 11:27:00,97.519,97.535,97.511,97.533,22700000.0
2008-01-01 11:28:00,97.555,97.567,97.54,97.567,5800000.0
2008-01-01 11:29:00,97.543,97.543,97.515,97.54,21000000.0
2008-01-01 11:30:00,97.539,97.552,97.538,97.552,10200000.0
2008-01-01 11:31:00,97.526,97.544,97.517,97.536,40000000.0
2008-01-01 11:32:00,97.528,97.533,97.517,97.532,19000000.0
2008-01-01 11:33:00,97.534,97.54,97.525,97.54,8700000.0
2008-01-01 11:34:00,97.534,97.546,97.526,97.526,34400000.0
2008-01-01 11:35:00,97.526,97.538,97.518,97.538,6200000.0
2008-01-01 11:36:00,97.532,97.542,97.528,97.534,29500000.0
2008-01-01 11:37:00,97.538,97.545,97.532,97.545,15100000.0
2008-01-01 11:38:00,97.537,97.537,97.523,97.523,28800000.0
2008-01-01 11:39:00,97.547,97.547,97.525,97.525,22300000.0
2008-01-01 11:40:00,97.535,97.538,97.517,97.532,31600000.0
2008-01-01 11:41:00,97.523,97.56,97.52,97.56,20700000.0
2008-01-01 11:42:00,97.546,97.546,97.504,97.509,41400000.0
2008-01-01 11:43:00,97.49,97.541,97.484,97.541,13000000.0
2008-01-01 11:44:00,97.532,97.546,97.529,97.531,31000000.0
2008-01-01 11:45:00,97.537,97.553,97.533,97.553,16900000.0
2008-01-01 11:46:00,97.547,97.547,97.524,97.535,23500000.0
2008-01-01 11:47:00,97.54,97.56,97.539,97.56,28600000.0
2008-01-01 11:48:00,97.553,97.561,97.544,97.554,26700000.0
2008-01-01 11:49:00,97.53,97.535,97.497,97.497,20600000.0
2008-01-01 11:50:00,97.53,97.558,97.53,97.538,20400000.0
2008-01-01 11:51:00,97.542,97.542,97.534,97.54,9300000.0
2008-01-01 11:52:00,97.542,97.562,97.527,97.543,22700000.0
2008-01-01 11:53:00,97.522,97.569,97.522,97.551,28300000.0
2008-01-01 11:54:00,97.532,97.542,97.532,97.542,10400000.0
2008-01-01 11:55:00,97.537,97.548,97.533,97.544,25000000.0
2008-01-01 11:56:00,97.531,97.547,97.531,97.547,23800000.0
2008-01-01 11:57:00,97.538,97.551,97.492,97.537,33500000.0
2008-01-01 11:58:00,97.543,97.545,97.527,97.535,32200000.0
2008-01-01 11:59:00,97.541,97.552,97.53,97.53,15000000.0
2008-01-01 12:00:00,97.543,97.552,97.526,97.552,41300000.0
2008-01-01 12:01:00,97.56,97.56,97.545,97.545,4100000.0
2008-01-01 12:02:00,97.543,97.555,97.537,97.548,16800000.0
2008-01-01 12:03:00,97.529,97.533,97.512,97.52,39800000.0
2008-01-01 12:04:00,97.532,97.548,97.532,97.548,4100000.0
2008-01-01 12:05:00,97.547,97.558,97.521,97.55,24100000.0
2008-01-01 12:06:00,97.545,97.548,97.522,97.522,11400000.0
2008-01-01 12:07:00,97.529,97.565,97.529,97.565,20300000.0
2008-01-01 12:08:00,97.543,97.554,97.539,97.553,14300000.0
2008-01-01 12:09:00,97.553,97.553,97.525,97.538,36400000.0
2008-01-01 12:10:00,97.55,97.557,97.547,97.547,13100000.0
2008-01-01 12:11:00,97.549,97.567,97.524,97.567,22400000.0
2008-01-01 12:12:00,97.551,97.557,97.539,97.545,18800000.0
2008-01-01 12:13:00,97.532,97.553,97.532,97.553,20600000.0
2008-01-01 12:14:00,97.554,97.554,97.52,97.542,17400000.0
2008-01-01 12:15:00,97.542,97.542,97.529,97.532,8800000.0
2008-01-01 12:16:00,97.552,97.552,97.506,97.506,26500000.0
2008-01-01 12:17:00,97.534,97.55,97.525,97.531,34200001.0
2008-01-01 12:18:00,97.534,97.547,97.534,97.538,12900000.0
2008-01-01 12:19:00,97.556,97.565,97.542,97.553,25000000.0
2008-01-01 12:20:00,97.538,97.569,97.538,97.547,19800000.0
2008-01-01 12:21:00,97.531,97.561,97.531,97.561,28400000.0
2008-01-01 12:22:00,97.544,97.557,97.537,97.544,37500000.0
2008-01-01 12:23:00,97.544,97.575,97.544,97.547,24400000.0
2008-01-01 12:24:00,97.539,97.556,97.533,97.551,38600000.0
2008-01-01 12:25:00,97.544,97.563,97.531,97.538,11400000.0
2008-01-01 12:26:00,97.533,97.542,97.522,97.542,24600000.0
2008-01-01 12:27:00,97.548,97.548,97.524,97.532,15200000.0
2008-01-01 12:28:00,97.543,97.543,97.537,97.537,12700000.0
2008-01-01 12:29:00,97.515,97.545,97.515,97.543,21600000.0
2008-01-01 12:30:00,97.548,97.548,97.542,97.542,4800000.0
2008-01-01 12:31:00,97.552,97.564,97.54,97.547,16200000.0
2008-01-01 12:32:00,97.555,97.555,97.536,97.539,14700000.0
2008-01-01 12:33:00,97.516,97.541,97.516,97.541,15300000.0
2008-01-01 12:34:00,97.552,97.579,97.542,97.542,25800000.0
2008-01-01 12:35:00,97.555,97.578,97.521,97.567,25400000.0
2008-01-01 12:36:00,97.537,97.553,97.535,97.539,26400000.0
2008-01-01 12:37:00,97.548,97.549,97.535,97.546,34800000.0
2008-01-01 12:38:00,97.538,97.564,97.536,97.553,28700000.0
2008-01-01 12:39:00,97.536,97.547,97.529,97.529,24900000.0
2008-01-01 12:40:00,97.54,97.54,97.523,97.523,14500000.0
2008-01-01 12:41:00,97.515,97.536,97.515,97.532,4800000.0
2008-01-01 12:42:00,97.518,97.546,97.518,97.532,15100000.0
2008-01-01 12:43:00,97.517,97.544,97.517,97.539,28600000.0
2008-01-01 12:44:00,97.57,97.57,97.544,97.547,34300000.0
2008-01-01 12:45:00,97.545,97.545,97.537,97.537,14300000.0
2008-01-01 12:46:00,97.54,97.546,97.53,97.536,17000000.0
2008-01-01 12:47:00,97.531,97.552,97.531,97.542,28500000.0
2008-01-01 12:48:00,97.546,97.558,97.534,97.555,16500000.0
2008-01-01 12:49:00,97.537,97.544,97.535,97.543,11400000.0
2008-01-01 12:50:00,97.554,97.56,97.546,97.553,9900000.0
2008-01-01 12:51:00,97.551,97.572,97.535,97.535,14400000.0
2008-01-01 12:52:00,97.536,97.553,97.526,97.539,18900000.0
2008-01-01 12:53:00,97.533,97.552,97.524,97.524,24700000.0
2008-01-01 12:54:00,97.534,97.552,97.532,97.542,28700000.0
2008-01-01 12:55:00,97.54,97.54,97.517,97.528,24000000.0
2008-01-01 12:56:00,97.543,97.563,97.536,97.544,23900000.0
2008-01-01 12:57:00,97.562,97.563,97.53,97.553,43600000.0
2008-01-01 12:58:00,97.546,97.558,97.543,97.558,44700000.0
2008-01-01 12:59:00,97.538,97.538,97.527,97.527,8100000.0
2008-01-01 13:00:00,97.544,97.55,97.525,97.539,11000000.0
2008-01-01 13:01:00,97.546,97.552,97.54,97.542,38800000.0
2008-01-01 13:02:00,97.574,97.589,97.551,97.568,24900000.0
2008-01-01 13:03:00,97.564,97.571,97.551,97.551,34400000.0
2008-01-01 13:04:00,97.603,97.603,97.562,97.568,9600000.0
2008-01-01 13:05:00,97.554,97.561,97.505,97.53,24400000.0
2008-01-01 13:06:00,97.645,97.665,97.645,97.646,48100000.0
2008-01-01 13:07:00,97.656,97.656,97.612,97.616,43500000.0
2008-01-01 13:08:00,97.644,97.656,97.634,97.634,10600000.0
2008-01-01 13:09:00,97.625,97.625,97.596,97.6,16300000.0
2008-01-01 13:10:00,97.666,97.666,97.594,97.609,12000000.0
2008-01-01 13:11:00,97.61,97.61,97.596,97.606,24100000.0
2008-01-01 13:12:00,97.621,97.621,97.548,97.555,5800000.0
2008-01-01 13:13:00,97.543,97.555,97.541,97.541,24400000.0
2008-01-01 13:14:00,97.602,97.622,97.581,97.6,37800000.0
2008-01-01 13:15:00,97.592,97.611,97.549,97.563,25000000.0
2008-01-01 13:16:00,97.622,97.626,97.594,97.594,20800000.0
2008-01-01 13:17:00,97.596,97.596,97.551,97.551,19300000.0
2008-01-01 13:18:00,97.596,97.601,97.544,97.557,33100000.0
2008-01-01 13:19:00,97.611,97.616,97.586,97.616,10300000.0
2008-01-01 13:20:00,97.632,97.636,97.594,97.594,33200000.0
2008-01-01 13:21:00,97.582,97.601,97.553,97.553,14300000.0
2008-01-01 13:22:00,97.595,97.601,97.577,97.586,13100000.0
2008-01-01 13:23:00,97.585,97.585,97.54,97.54,12500000.0
2008-01-01 13:24:00,97.59,97.59,97.54,97.559,24100000.0
2008-01-01 13:25:00,97.532,97.561,97.532,97.561,4800000.0
2008-01-01 13:26:00,97.603,97.603,97.575,97.58,16500000.0
2008-01-01 13:27:00,97.549,97.56,97.545,97.558,18800000.0
2008-01-01 13:28:00,97.599,97.607,97.555,97.555,13800000.0
2008-01-01 13:29:00,97.546,97.546,97.536,97.536,24100000.0
2008-01-01 13:30:00,97.534,97.562,97.534,97.548,54700001.0
2008-01-01 13:31:00,97.544,97.564,97.533,97.55,26500000.0
2008-01-01 13:32:00,97.549,97.569,97.529,97.553,65400000.0
2008-01-01 13:33:00,97.548,97.548,97.532,97.54,19500000.0
2008-01-01 13:34:00,97.712,97.735,97.712,97.721,27100000.0
2008-01-01 13:35:00,97.728,97.734,97.704,97.72,27300000.0
2008-01-01 13:36:00,97.716,97.736,97.716,97.736,22800000.0
2008-01-01 13:37:00,97.717,97.721,97.68,97.68,24500000.0
2008-01-01 13:38:00,97.711,97.726,97.711,97.715,40800000.0
2008-01-01 13:39:00,97.717,97.741,97.699,97.699,13100000.0
2008-01-01 13:40:00,97.726,97.731,97.708,97.718,44200000.0
2008-01-01 13:41:00,97.754,97.757,97.717,97.741,37500000.0
2008-01-01 13:42:00,97.72,97.728,97.703,97.713,22800000.0
2008-01-01 13:43:00,97.732,97.743,97.698,97.715,18600000.0
2008-01-01 13:44:00,97.732,97.742,97.713,97.713,20700000.0
2008-01-01 13:45:00,97.703,97.721,97.703,97.72,27000000.0
2008-01-01 13:46:00,97.717,97.731,97.711,97.713,25600000.0
2008-01-01 13:47:00,97.703,97.703,97.676,97.681,19700000.0
2008-01-01 13:48:00,97.725,97.747,97.71,97.72,14700000.0
2008-01-01 13:49:00,97.649,97.684,97.643,97.668,28800000.0
2008-01-01 13:50:00,97.733,97.733,97.702,97.709,26800000.0
2008-01-01 13:51:00,97.716,97.719,97.71,97.717,16700000.0
2008-01-01 13:52:00,97.722,97.725,97.574,97.574,16800000.0
2008-01-01 13:53:00,97.544,97.544,97.528,97.528,4300000.0
2008-01-01 13:54:00,97.555,97.556,97.539,97.543,25900000.0
2008-01-01 13:55:00,97.546,97.546,97.529,97.543,17900000.0
2008-01-01 13:56:00,97.522,97.556,97.522,97.545,81800001.0
2008-01-01 13:57:00,97.537,97.537,97.524,97.535,28400000.0
2008-01-01 13:58:00,97.543,97.549,97.523,97.546,17400000.0
2008-01-01 13:59:00,97.562,97.568,97.539,97.568,24800000.0
2008-01-01 14:00:00,97.588,97.59,97.551,97.551,27300000.0
2008-01-01 14:01:00,97.55,97.551,97.529,97.551,37900001.0
2008-01-01 14:02:00,97.549,97.555,97.533,97.543,13000000.0
2008-01-01 14:03:00,97.526,97.551,97.526,97.528,39100000.0
2008-01-01 14:04:00,97.529,97.551,97.524,97.524,32600000.0
2008-01-01 14:05:00,97.541,97.564,97.538,97.559,38800000.0
2008-01-01 14:06:00,97.545,97.549,97.525,97.525,17500000.0
2008-01-01 14:07:00,97.54,97.554,97.532,97.54,28700000.0
2008-01-01 14:08:00,97.539,97.546,97.537,97.546,12800000.0
2008-01-01 14:09:00,97.533,97.557,97.53,97.53,27000000.0
2008-01-01 14:10:00,97.552,97.552,97.509,97.532,25800000.0
2008-01-01 14:11:00,97.542,97.555,97.529,97.545,16500000.0
2008-01-01 14:12:00,97.548,97.556,97.533,97.556,21700000.0
2008-01-01 14:13:00,97.557,97.557,97.533,97.539,15100000.0
2008-01-01 14:14:00,97.533,97.553,97.523,97.523,9100000.0
2008-01-01 14:15:00,97.522,97.542,97.522,97.532,23100000.0
2008-01-01 14:16:00,97.539,97.55,97.527,97.541,24900000.0
2008-01-01 14:17:00,97.526,97.539,97.526,97.539,4300000.0
2008-01-01 14:18:00,97.523,97.567,97.523,97.567,20700000.0
2008-01-01 14:19:00,97.573,97.573,97.535,97.545,16900000.0
2008-01-01 14:20:00,97.606,97.613,97.575,97.612,22100000.0
2008-01-01 14:21:00,97.556,97.564,97.53,97.53,21100000.0
2008-01-01 14:22:00,97.606,97.613,97.573,97.578,32700000.0
2008-01-01 14:23:00,97.552,97.563,97.532,97.55,41700000.0
2008-01-01 14:24:00,97.622,97.622,97.552,97.557,21500000.0
2008-01-01 14:25:00,97.542,97.558,97.542,97.544,19300000.0
2008-01-01 14:26:00,97.541,97.562,97.539,97.543,8700000.0
2008-01-01 14:27:00,97.553,97.569,97.54,97.55,16400000.0
2008-01-01 14:28:00,97.52,97.549,97.52,97.549,29000000.0
2008-01-01 14:29:00,97.55,97.55,97.522,97.527,33100000.0
2008-01-01 14:30:00,97.528,97.539,97.525,97.538,17200000.0
2008-01-01 14:31:00,97.539,97.572,97.539,97.572,29200000.0
2008-01-01 14:32:00,97.593,97.593,97.548,97.55,34600000.0
2008-01-01 14:33:00,97.557,97.56,97.541,97.541,20100000.0
2008-01-01 14:34:00,97.521,97.544,97.521,97.544,29900000.0
2008-01-01 14:35:00,97.534,97.556,97.528,97.528,20900000.0
2008-01-01 14:36:00,97.517,97.535,97.517,97.535,15200000.0
2008-01-01 14:37:00,97.557,97.557,97.54,97.543,21600000.0
2008-01-01 14:38:00,97.585,97.585,97.544,97.544,20800000.0
2008-01-01 14:39:00,97.549,97.563,97.536,97.563,28400000.0
2008-01-01 14:40:00,97.619,97.619,97.558,97.558,39600000.0
2008-01-01 14:41:00,97.557,97.557,97.512,97.542,6800000.0
2008-01-01 14:42:00,97.545,97.55,97.54,97.55,12100000.0
2008-01-01 14:43:00,97.567,97.571,97.548,97.548,4200000.0
2008-01-01 14:44:00,97.537,97.55,97.523,97.535,50500000.0
2008-01-01 14:45:00,97.534,97.558,97.534,97.558,21300000.0
2008-01-01 14:46:00,97.594,97.594,97.548,97.548,8600000.0
2008-01-01 14:47:00,97.55,97.572,97.537,97.537,27100000.0
2008-01-01 14:48:00,97.535,97.56,97.525,97.56,24300000.0
2008-01-01 14:49:00,97.542,97.566,97.542,97.544,28900000.0
2008-01-01 14:50:00,97.531,97.531,97.519,97.519,5200000.0
2008-01-01 14:51:00,97.516,97.569,97.516,97.544,24800000.0
2008-01-01 14:52:00,97.599,97.608,97.598,97.608,19200000.0
2008-01-01 14:53:00,97.608,97.608,97.559,97.559,8000000.0
2008-01-01 14:54:00,97.599,97.636,97.582,97.597,37100000.0
2008-01-01 14:55:00,97.585,97.585,97.554,97.555,16500000.0
2008-01-01 14:56:00,97.598,97.607,97.592,97.592,16400000.0
2008-01-01 14:57:00,97.543,97.557,97.537,97.537,29200000.0
2008-01-01 14:58:00,97.54,97.558,97.524,97.532,24600000.0
2008-01-01 14:59:00,97.522,97.538,97.522,97.53,15400000.0
2008-01-01 15:00:00,97.588,97.592,97.581,97.587,13200000.0
2008-01-01 15:01:00,97.584,97.584,97.568,97.571,8400000.0
2008-01-01 15:02:00,97.53,97.543,97.523,97.537,17100000.0
2008-01-01 15:03:00,97.532,97.559,97.532,97.543,11100000.0
2008-01-01 15:04:00,97.528,97.552,97.528,97.552,13000000.0
2008-01-01 15:05:00,97.549,97.568,97.539,97.54,17200000.0
2008-01-01 15:06:00,97.538,97.558,97.535,97.541,44400000.0
2008-01-01 15:07:00,97.543,97.547,97.535,97.535,23100000.0
2008-01-01 15:08:00,97.53,97.543,97.527,97.536,16800000.0
2008-01-01 15:09:00,97.536,97.564,97.536,97.552,29000000.0
2008-01-01 15:10:00,97.69,97.69,97.68,97.68,8000000.0
2008-01-01 15:11:00,97.678,97.678,97.654,97.667,24400000.0
2008-01-01 15:12:00,97.72,97.72,97.689,97.689,15600000.0
2008-01-01 15:13:00,97.673,97.725,97.671,97.684,43600000.0
2008-01-01 15:14:00,97.724,97.726,97.709,97.719,25100000.0
2008-01-01 15:15:00,97.701,97.717,97.673,97.673,27900000.0
2008-01-01 15:16:00,97.713,97.735,97.684,97.684,5200000.0
2008-01-01 15:17:00,97.688,97.726,97.688,97.726,31000000.0
2008-01-01 15:18:00,97.718,97.73,97.716,97.73,9200000.0
2008-01-01 15:19:00,97.727,97.727,97.723,97.723,8100000.0
2008-01-01 15:20:00,97.668,97.67,97.666,97.67,19500000.0
2008-01-01 15:21:00,97.568,97.57,97.549,97.55,26100000.0
2008-01-01 15:22:00,97.536,97.549,97.529,97.529,33200000.0
2008-01-01 15:23:00,97.535,97.562,97.53,97.53,21100000.0
2008-01-01 15:24:00,97.534,97.545,97.522,97.534,11400000.0
2008-01-01 15:25:00,97.516,97.563,97.516,97.542,35200000.0
2008-01-01 15:26:00,97.544,97.567,97.536,97.536,17600000.0
2008-01-01 15:27:00,97.529,97.545,97.521,97.529,19500000.0
2008-01-01 15:28:00,97.545,97.546,97.533,97.538,17000000.0
2008-01-01 15:29:00,97.545,97.557,97.534,97.547,12800000.0
2008-01-01 15:30:00,97.622,97.622,97.584,97.606,20700000.0
2008-01-01 15:31:00,97.602,97.602,97.537,97.565,40900000.0
2008-01-01 15:32:00,97.617,97.617,97.592,97.592,4300000.0
2008-01-01 15:33:00,97.6,97.61,97.537,97.567,23800000.0
2008-01-01 15:34:00,97.586,97.628,97.586,97.628,35000000.0
2008-01-01 15:35:00,97.587,97.587,97.566,97.566,4300000.0
2008-01-01 15:36:00,97.545,97.571,97.509,97.509,20800000.0
2008-01-01 15:37:00,97.543,97.551,97.525,97.533,9300000.0
2008-01-01 15:38:00,97.544,97.746,97.544,97.746,16500000.0
2008-01-01 15:39:00,97.778,97.778,97.75,97.765,28300000.0
2008-01-01 15:40:00,97.732,97.743,97.72,97.722,21100000.0
2008-01-01 15:41:00,97.714,97.721,97.67,97.67,17700000.0
2008-01-01 15:42:00,97.709,97.723,97.703,97.703,14600000.0
2008-01-01 15:43:00,97.727,97.73,97.699,97.721,50100000.0
2008-01-01 15:44:00,97.721,97.721,97.705,97.705,20900000.0
2008-01-01 15:45:00,97.702,97.725,97.668,97.668,16000000.0
2008-01-01 15:46:00,97.733,97.739,97.701,97.704,27200000.0
2008-01-01 15:47:00,97.718,97.727,97.707,97.718,37300000.0
2008-01-01 15:48:00,97.724,97.736,97.723,97.733,20400000.0
2008-01-01 15:49:00,97.737,97.746,97.722,97.724,28800000.0
2008-01-01 15:50:00,97.708,97.732,97.708,97.725,29400000.0
2008-01-01 15:51:00,97.729,97.746,97.729,97.746,8700000.0
2008-01-01 15:52:00,97.705,97.738,97.698,97.703,28500000.0
2008-01-01 15:53:00,97.701,97.707,97.683,97.69,16100000.0
2008-01-01 15:54:00,97.712,97.733,97.701,97.725,30500000.0
2008-01-01 15:55:00,97.711,97.711,97.656,97.656,18700000.0
2008-01-01 15:56:00,97.716,97.717,97.703,97.717,24700000.0
2008-01-01 15:57:00,97.724,97.724,97.702,97.716,30600000.0
2008-01-01 15:58:00,97.713,97.713,97.658,97.658,8800000.0
2008-01-01 15:59:00,97.665,97.672,97.654,97.654,26500000.0
2008-01-01 16:00:00,97.709,97.709,97.672,97.672,30900000.0
2008-01-01 16:01:00,97.67,97.686,97.661,97.661,13000000.0
2008-01-01 16:02:00,97.52,97.72,97.52,97.72,26400000.0
2008-01-01 16:03:00,97.789,97.801,97.771,97.771,26200000.0
2008-01-01 16:04:00,97.75,97.75,97.729,97.73,33900000.0
2008-01-01 16:05:00,97.725,97.739,97.717,97.739,30300000.0
2008-01-01 16:06:00,97.72,97.72,97.688,97.716,15300000.0
2008-01-01 16:07:00,97.711,97.721,97.71,97.717,16900000.0
2008-01-01 16:08:00,97.742,97.742,97.714,97.72,16100000.0
2008-01-01 16:09:00,97.711,97.727,97.705,97.705,28500000.0
2008-01-01 16:10:00,97.721,97.737,97.707,97.718,49700000.0
2008-01-01 16:11:00,97.718,97.73,97.706,97.73,35200000.0
2008-01-01 16:12:00,97.604,97.719,97.604,97.719,4400000.0
2008-01-01 16:13:00,97.752,97.771,97.752,97.763,22800000.0
2008-01-01 16:14:00,97.723,97.738,97.695,97.738,39600000.0
2008-01-01 16:15:00,97.554,97.554,97.551,97.551,8200000.0
2008-01-01 16:16:00,97.579,97.579,97.544,97.544,27600000.0
2008-01-01 16:17:00,97.551,97.551,97.528,97.547,5200000.0
2008-01-01 16:18:00,97.536,97.545,97.529,97.545,12700000.0
2008-01-01 16:19:00,97.557,97.558,97.539,97.558,25000000.0
2008-01-01 16:20:00,97.577,97.617,97.573,97.617,15400000.0
2008-01-01 16:21:00,97.581,97.581,97.546,97.564,20400000.0
2008-01-01 16:22:00,97.601,97.601,97.543,97.567,31200000.0
2008-01-01 16:23:00,97.559,97.559,97.532,97.547,21300000.0
2008-01-01 16:24:00,97.601,97.604,97.537,97.537,11500000.0
2008-01-01 16:25:00,97.539,97.557,97.538,97.551,35500000.0
2008-01-01 16:26:00,97.597,97.602,97.582,97.592,23900000.0
2008-01-01 16:27:00,97.589,97.601,97.553,97.553,39900000.0
2008-01-01 16:28:00,97.571,97.574,97.554,97.554,26400001.0
2008-01-01 16:29:00,97.555,97.555,97.532,97.547,4400000.0
2008-01-01 16:30:00,97.532,97.547,97.532,97.54,13600000.0
2008-01-01 16:31:00,97.548,97.558,97.541,97.555,22900000.0
2008-01-01 16:32:00,97.527,97.544,97.527,97.54,20700000.0
2008-01-01 16:33:00,97.535,97.557,97.514,97.557,19200000.0
2008-01-01 16:34:00,97.553,97.553,97.54,97.54,14200000.0
2008-01-01 16:35:00,97.562,97.562,97.545,97.545,9400000.0
2008-01-01 16:36:00,97.532,97.563,97.532,97.545,12700000.0
2008-01-01 16:37:00,97.546,97.556,97.528,97.539,21400000.0
2008-01-01 16:38:00,97.521,97.55,97.521,97.55,12800000.0
2008-01-01 16:39:00,97.563,97.563,97.52,97.52,11900000.0
2008-01-01 16:40:00,97.542,97.557,97.534,97.548,40700000.0
2008-01-01 16:41:00,97.526,97.557,97.516,97.516,25500000.0
2008-01-01 16:42:00,97.55,97.553,97.547,97.553,16200000.0
2008-01-01 16:43:00,97.551,97.561,97.533,97.533,27300000.0
2008-01-01 16:44:00,97.55,97.572,97.55,97.558,21200000.0
2008-01-01 16:45:00,97.547,97.557,97.538,97.549,5400000.0
2008-01-01 16:46:00,97.608,97.624,97.595,97.595,27700000.0
2008-01-01 16:47:00,97.547,97.574,97.539,97.539,20800000.0
2008-01-01 16:48:00,97.55,97.564,97.531,97.545,20900000.0
2008-01-01 16:49:00,97.544,97.548,97.526,97.547,26300000.0
2008-01-01 16:50:00,97.534,97.559,97.52,97.52,14700000.0
2008-01-01 16:51:00,97.549,97.55,97.537,97.55,25500000.0
2008-01-01 16:52:00,97.597,97.602,97.584,97.584,9400000.0
2008-01-01 16:53:00,97.596,97.596,97.544,97.544,31100000.0
2008-01-01 16:54:00,97.6,97.609,97.594,97.609,23600000.0
2008-01-01 16:55:00,97.561,97.574,97.528,97.528,36900000.0
2008-01-01 16:56:00,97.606,97.612,97.571,97.571,9000000.0
2008-01-01 16:57:00,97.556,97.56,97.544,97.544,10800000.0
2008-01-01 16:58:00,97.731,97.731,97.707,97.728,20400000.0
2008-01-01 16:59:00,97.723,97.726,97.717,97.723,21000000.0
2008-01-01 17:00:00,97.718,97.731,97.709,97.731,35000000.0
2008-01-01 17:01:00,97.727,97.727,97.695,97.717,29400000.0
2008-01-01 17:02:00,97.756,97.784,97.756,97.767,37400000.0
2008-01-01 17:03:00,97.79,97.79,97.764,97.773,20400000.0
2008-01-01 17:04:00,97.798,97.798,97.771,97.793,29700000.0
2008-01-01 17:05:00,97.79,97.805,97.79,97.795,43600001.0
2008-01-01 17:06:00,97.786,97.805,97.78,97.794,26500000.0
2008-01-01 17:07:00,97.783,97.8,97.77,97.77,19200000.0
2008-01-01 17:08:00,97.789,97.82,97.782,97.797,34300000.0
2008-01-01 17:09:00,97.806,97.82,97.781,97.804,36400000.0
2008-01-01 17:10:00,97.789,97.8,97.775,97.792,50700000.0
2008-01-01 17:11:00,97.787,97.827,97.782,97.787,53200000.0
2008-01-01 17:12:00,97.773,97.797,97.773,97.792,16300000.0
2008-01-01 17:13:00,97.793,97.808,97.783,97.787,24400000.0
2008-01-01 17:14:00,97.768,97.8,97.766,97.787,31100000.0
2008-01-01 17:15:00,97.82,97.82,97.792,97.799,7400000.0
2008-01-01 17:16:00,97.791,97.799,97.777,97.777,32500000.0
2008-01-01 17:17:00,97.795,97.804,97.778,97.79,32700000.0
2008-01-01 17:18:00,97.792,97.811,97.785,97.785,35200000.0
2008-01-01 17:19:00,97.794,97.806,97.789,97.795,24900000.0
2008-01-01 17:20:00,97.788,97.808,97.758,97.808,22400000.0
2008-01-01 17:21:00,97.802,97.803,97.784,97.803,7800000.0
2008-01-01 17:22:00,97.8,97.8,97.773,97.777,24400000.0
2008-01-01 17:23:00,97.785,97.785,97.757,97.777,39600000.0
2008-01-01 17:24:00,97.775,97.814,97.775,97.795,52800000.0
2008-01-01 17:25:00,97.786,97.811,97.786,97.811,29400000.0
2008-01-01 17:26:00,97.792,97.806,97.792,97.798,13700000.0
2008-01-01 17:27:00,97.785,97.792,97.785,97.792,6600000.0
2008-01-01 17:28:00,97.795,97.814,97.793,97.814,19400000.0
2008-01-01 17:29:00,97.804,97.824,97.804,97.824,4600000.0
2008-01-01 17:30:00,97.798,97.798,97.762,97.762,4300000.0
2008-01-01 17:31:00,97.77,97.787,97.77,97.781,15300000.0
2008-01-01 17:32:00,97.78,97.783,97.735,97.783,28700000.0
2008-01-01 17:33:00,97.785,97.808,97.785,97.8,19400000.0
2008-01-01 17:34:00,97.78,97.788,97.764,97.78,31300000.0
2008-01-01 17:35:00,97.789,97.789,97.776,97.787,11000000.0
2008-01-01 17:36:00,97.776,97.797,97.774,97.797,21300000.0
2008-01-01 17:37:00,97.781,97.796,97.765,97.786,25000000.0
2008-01-01 17:38:00,97.782,97.789,97.76,97.782,21200000.0
2008-01-01 17:39:00,97.78,97.792,97.78,97.792,8400000.0
2008-01-01 17:40:00,97.796,97.796,97.779,97.792,31500000.0
2008-01-01 17:41:00,97.783,97.789,97.779,97.779,12400000.0
2008-01-01 17:42:00,97.776,97.784,97.774,97.774,20400000.0
2008-01-01 17:43:00,97.777,97.788,97.769,97.769,24700000.0
2008-01-01 17:44:00,97.711,97.711,97.59,97.59,13100000.0
2008-01-01 17:45:00,97.544,97.564,97.538,97.552,34000000.0
2008-01-01 17:46:00,97.539,97.579,97.539,97.546,19400000.0
2008-01-01 17:47:00,97.535,97.568,97.532,97.566,13300000.0
2008-01-01 17:48:00,97.544,97.544,97.515,97.536,24800000.0
2008-01-01 17:49:00,97.538,97.548,97.516,97.539,21500000.0
2008-01-01 17:50:00,97.556,97.556,97.532,97.544,26600000.0
2008-01-01 17:51:00,97.524,97.54,97.524,97.53,29600000.0
2008-01-01 17:52:00,97.535,97.552,97.531,97.533,12900000.0
2008-01-01 17:53:00,97.537,97.54,97.527,97.527,22500000.0
2008-01-01 17:54:00,97.536,97.555,97.513,97.555,31300000.0
2008-01-01 17:55:00,97.545,97.562,97.522,97.543,37800000.0
2008-01-01 17:56:00,97.539,97.563,97.516,97.563,36300000.0
2008-01-01 17:57:00,97.546,97.563,97.532,97.532,46300000.0
2008-01-01 17:58:00,97.543,97.543,97.526,97.53,39800000.0
2008-01-01 17:59:00,97.553,97.557,97.527,97.527,19100000.0
2008-01-01 18:00:00,97.556,97.556,97.528,97.532,24300000.0
2008-01-01 18:01:00,97.531,97.559,97.531,97.537,26900000.0
2008-01-01 18:02:00,97.539,97.569,97.519,97.54,24200000.0
2008-01-01 18:03:00,97.543,97.553,97.536,97.547,30800000.0
2008-01-01 18:04:00,97.537,97.557,97.532,97.535,32000000.0
2008-01-01 18:05:00,97.528,97.547,97.52,97.543,23500000.0
2008-01-01 18:06:00,97.517,97.554,97.517,97.554,7100000.0
2008-01-01 18:07:00,97.55,97.556,97.527,97.54,36500000.0
2008-01-01 18:08:00,97.537,97.55,97.508,97.511,30300000.0
2008-01-01 18:09:00,97.534,97.569,97.534,97.56,29200000.0
2008-01-01 18:10:00,97.554,97.569,97.539,97.569,12800000.0
2008-01-01 18:11:00,97.563,97.565,97.519,97.556,22200000.0
2008-01-01 18:12:00,97.552,97.553,97.518,97.518,12600000.0
2008-01-01 18:13:00,97.534,97.547,97.533,97.533,38300000.0
2008-01-01 18:14:00,97.53,97.551,97.522,97.522,16800000.0
2008-01-01 18:15:00,97.538,97.554,97.531,97.538,28500000.0
2008-01-01 18:16:00,97.537,97.557,97.537,97.557,20000000.0
2008-01-01 18:17:00,97.561,97.561,97.519,97.519,33000000.0
2008-01-01 18:18:00,97.525,97.543,97.525,97.525,24700000.0
2008-01-01 18:19:00,97.528,97.541,97.517,97.522,29500000.0
2008-01-01 18:20:00,97.539,97.56,97.539,97.547,12800000.0
2008-01-01 18:21:00,97.546,97.554,97.535,97.545,26700000.0
2008-01-01 18:22:00,97.534,97.568,97.534,97.542,32500000.0
2008-01-01 18:23:00,97.541,97.567,97.529,97.567,24500000.0
2008-01-01 18:24:00,97.549,97.549,97.53,97.53,29600001.0
2008-01-01 18:25:00,97.529,97.554,97.529,97.554,16100000.0
2008-01-01 18:26:00,97.534,97.558,97.534,97.558,16500000.0
2008-01-01 18:27:00,97.545,97.547,97.523,97.54,45200000.0
2008-01-01 18:28:00,97.546,97.546,97.537,97.537,12500000.0
2008-01-01 18:29:00,97.535,97.556,97.531,97.534,39400000.0
2008-01-01 18:30:00,97.547,97.547,97.515,97.538,11100000.0
2008-01-01 18:31:00,97.553,97.553,97.542,97.542,8400000.0
2008-01-01 18:32:00,97.551,97.556,97.53,97.553,20000000.0
2008-01-01 18:33:00,97.544,97.544,97.538,97.539,20900000.0
2008-01-01 18:34:00,97.527,97.551,97.527,97.54,24300000.0
2008-01-01 18:35:00,97.537,97.538,97.524,97.538,14300000.0
2008-01-01 18:36:00,97.525,97.571,97.525,97.558,24900000.0
2008-01-01 18:37:00,97.552,97.557,97.552,97.555,12600000.0
2008-01-01 18:38:00,97.537,97.549,97.524,97.524,16900000.0
2008-01-01 18:39:00,97.537,97.543,97.537,97.543,10600000.0
2008-01-01 18:40:00,97.554,97.559,97.541,97.546,9300000.0
2008-01-01 18:41:00,97.561,97.569,97.519,97.569,5300000.0
2008-01-01 18:42:00,97.543,97.545,97.53,97.53,17600000.0
2008-01-01 18:43:00,97.534,97.547,97.522,97.547,15400000.0
2008-01-01 18:44:00,97.533,97.543,97.51,97.529,46600001.0
2008-01-01 18:45:00,97.53,97.54,97.53,97.535,13700000.0
2008-01-01 18:46:00,97.542,97.564,97.534,97.561,28000000.0
2008-01-01 18:47:00,97.545,97.545,97.535,97.542,13400000.0
2008-01-01 18:48:00,97.543,97.556,97.531,97.533,16100000.0
2008-01-01 18:49:00,97.547,97.564,97.526,97.564,20800000.0
2008-01-01 18:50:00,97.555,97.565,97.527,97.545,40400000.0
2008-01-01 18:51:00,97.526,97.567,97.526,97.562,20800000.0
2008-01-01 18:52:00,97.546,97.546,97.519,97.543,8700000.0
2008-01-01 18:53:00,97.564,97.564,97.547,97.55,20600000.0
2008-01-01 18:54:00,97.548,97.548,97.524,97.535,32800000.0
2008-01-01 18:55:00,97.531,97.551,97.499,97.523,21000000.0
2008-01-01 18:56:00,97.539,97.555,97.539,97.546,10800000.0
2008-01-01 18:57:00,97.543,97.549,97.543,97.547,11100000.0
2008-01-01 18:58:00,97.539,97.539,97.504,97.504,14600000.0
2008-01-01 18:59:00,97.495,97.495,97.488,97.488,7100000.0
2008-01-01 19:00:00,97.538,97.559,97.535,97.535,16800000.0
2008-01-01 19:01:00,97.533,97.551,97.527,97.527,12900000.0
2008-01-01 19:02:00,97.525,97.566,97.524,97.524,49000000.0
2008-01-01 19:03:00,97.55,97.558,97.527,97.558,28500000.0
2008-01-01 19:04:00,97.557,97.559,97.541,97.556,27200000.0
2008-01-01 19:05:00,97.548,97.576,97.533,97.554,39000000.0
2008-01-01 19:06:00,97.552,97.559,97.543,97.55,19100000.0
2008-01-01 19:07:00,97.553,97.572,97.546,97.572,22300000.0
2008-01-01 19:08:00,97.535,97.535,97.527,97.527,4300000.0
2008-01-01 19:09:00,97.542,97.546,97.521,97.527,24700000.0
2008-01-01 19:10:00,97.545,97.556,97.535,97.543,12900000.0
2008-01-01 19:11:00,97.552,97.552,97.536,97.536,26900000.0
2008-01-01 19:12:00,97.56,97.56,97.517,97.547,41900000.0
2008-01-01 19:13:00,97.54,97.55,97.54,97.55,8600000.0
2008-01-01 19:14:00,97.597,97.597,97.568,97.587,26800000.0
2008-01-01 19:15:00,97.54,97.55,97.516,97.55,20400000.0
2008-01-01 19:16:00,97.59,97.612,97.565,97.575,34700000.0
2008-01-01 19:17:00,97.583,97.583,97.562,97.568,22500000.0
2008-01-01 19:18:00,97.534,97.555,97.52,97.547,8700000.0
2008-01-01 19:19:00,97.552,97.552,97.531,97.537,8400000.0
2008-01-01 19:20:00,97.51,97.541,97.509,97.541,31700000.0
2008-01-01 19:21:00,97.532,97.55,97.529,97.533,19200000.0
2008-01-01 19:22:00,97.54,97.547,97.532,97.532,29300000.0
2008-01-01 19:23:00,97.525,97.541,97.506,97.524,18900000.0
2008-01-01 19:24:00,97.561,97.561,97.559,97.561,2600000.0
2008-01-01 19:25:00,97.565,97.565,97.545,97.55,27900000.0
2008-01-01 19:26:00,97.624,97.624,97.592,97.604,30400000.0
2008-01-01 19:27:00,97.577,97.59,97.545,97.554,33400000.0
2008-01-01 19:28:00,97.545,97.555,97.534,97.534,26800000.0
2008-01-01 19:29:00,97.55,97.559,97.535,97.54,20900000.0
2008-01-01 19:30:00,97.532,97.573,97.532,97.535,15600000.0
2008-01-01 19:31:00,97.547,97.571,97.547,97.571,15300000.0
2008-01-01 19:32:00,97.616,97.616,97.583,97.593,18000000.0
2008-01-01 19:33:00,97.596,97.626,97.596,97.597,26000000.0
2008-01-01 19:34:00,97.605,97.771,97.605,97.766,17700000.0
2008-01-01 19:35:00,97.77,97.779,97.748,97.77,31600000.0
2008-01-01 19:36:00,97.717,97.72,97.712,97.712,14100000.0
2008-01-01 19:37:00,97.727,97.727,97.692,97.702,23500000.0
2008-01-01 19:38:00,97.717,97.743,97.708,97.743,13500000.0
2008-01-01 19:39:00,97.717,97.734,97.717,97.726,12300000.0
2008-01-01 19:40:00,97.657,97.702,97.657,97.679,18300000.0
2008-01-01 19:41:00,97.671,97.674,97.638,97.638,20800000.0
2008-01-01 19:42:00,97.618,97.654,97.607,97.623,24300000.0
2008-01-01 19:43:00,97.592,97.631,97.592,97.631,11200000.0
2008-01-01 19:44:00,97.623,97.629,97.612,97.625,10400000.0
2008-01-01 19:45:00,97.591,97.616,97.568,97.568,34600000.0
2008-01-01 19:46:00,97.543,97.696,97.521,97.696,33900000.0
2008-01-01 19:47:00,97.709,97.722,97.709,97.722,12800000.0
2008-01-01 19:48:00,97.668,97.673,97.664,97.673,10400000.0
2008-01-01 19:49:00,97.662,97.671,97.636,97.636,12500000.0
2008-01-01 19:50:00,97.66,97.678,97.643,97.643,16500000.0
2008-01-01 19:51:00,97.644,97.681,97.644,97.662,34200000.0
2008-01-01 19:52:00,97.57,97.573,97.403,97.403,44300000.0
2008-01-01 19:53:00,97.357,97.403,97.357,97.4,34300000.0
2008-01-01 19:54:00,97.478,97.496,97.434,97.447,25900000.0
2008-01-01 19:55:00,97.443,97.481,97.433,97.481,19900000.0
2008-01-01 19:56:00,97.549,97.557,97.53,97.557,15500000.0
2008-01-01 19:57:00,97.546,97.583,97.546,97.568,20600000.0
2008-01-01 19:58:00,97.692,97.716,97.673,97.673,18900000.0
2008-01-01 19:59:00,97.69,97.71,97.679,97.71,12400000.0
2008-01-01 20:00:00,97.691,97.691,97.665,97.685,9600000.0
2008-01-01 20:01:00,97.67,97.683,97.66,97.663,25300000.0
2008-01-01 20:02:00,97.694,97.709,97.685,97.685,18100000.0
2008-01-01 20:03:00,97.664,97.719,97.647,97.709,54900000.0
2008-01-01 20:04:00,97.762,97.789,97.718,97.718,29600000.0
2008-01-01 20:05:00,97.686,97.732,97.678,97.68,35200000.0
2008-01-01 20:06:00,97.629,97.648,97.613,97.615,35700000.0
2008-01-01 20:07:00,97.584,97.584,97.552,97.568,25300000.0
2008-01-01 20:08:00,97.572,97.602,97.563,97.565,19100000.0
2008-01-01 20:09:00,97.581,97.581,97.529,97.574,27700000.0
2008-01-01 20:10:00,97.541,97.555,97.521,97.542,25100000.0
2008-01-01 20:11:00,97.538,97.548,97.51,97.537,32800000.0
2008-01-01 20:12:00,97.483,97.504,97.483,97.504,40100000.0
2008-01-01 20:13:00,97.479,97.507,97.479,97.482,15300000.0
2008-01-01 20:14:00,97.527,97.527,97.504,97.527,36600000.0
2008-01-01 20:15:00,97.525,97.544,97.525,97.544,34700000.0
2008-01-01 20:16:00,97.552,97.565,97.531,97.552,39100000.0
2008-01-01 20:17:00,97.557,97.566,97.545,97.566,34900000.0
2008-01-01 20:18:00,97.592,97.592,97.561,97.59,40900000.0
2008-01-01 20:19:00,97.618,97.665,97.618,97.643,23100000.0
2008-01-01 20:20:00,97.696,97.771,97.696,97.765,45900000.0
2008-01-01 20:21:00,97.771,97.79,97.741,97.741,23000000.0
2008-01-01 20:22:00,97.786,97.788,97.756,97.756,64000000.0
2008-01-01 20:23:00,97.757,97.761,97.737,97.761,24000000.0
2008-01-01 20:24:00,97.758,97.758,97.735,97.735,16800000.0
2008-01-01 20:25:00,97.722,97.757,97.722,97.757,23900000.0
2008-01-01 20:26:00,97.747,97.764,97.698,97.71,47300000.0
2008-01-01 20:27:00,97.758,97.762,97.758,97.762,10400000.0
2008-01-01 20:28:00,97.767,97.767,97.74,97.741,5100000.0
2008-01-01 20:29:00,97.734,97.745,97.706,97.706,31300000.0
2008-01-01 20:30:00,97.748,97.752,97.707,97.752,28400000.0
2008-01-01 20:31:00,97.717,97.717,97.68,97.687,12700000.0
2008-01-01 20:32:00,97.692,97.692,97.603,97.653,28000000.0
2008-01-01 20:33:00,97.654,97.691,97.65,97.659,23600000.0
2008-01-01 20:34:00,97.669,97.697,97.669,97.673,35100000.0
2008-01-01 20:35:00,97.679,97.694,97.666,97.666,19000000.0
2008-01-01 20:36:00,97.626,97.626,97.607,97.607,4300000.0
2008-01-01 20:37:00,97.597,97.629,97.584,97.629,9400000.0
2008-01-01 20:38:00,97.649,97.661,97.6,97.6,26600000.0
2008-01-01 20:39:00,97.602,97.657,97.602,97.639,19200000.0
2008-01-01 20:40:00,97.645,97.672,97.616,97.652,20400000.0
2008-01-01 20:41:00,97.605,97.635,97.597,97.635,15500000.0
2008-01-01 20:42:00,97.623,97.685,97.623,97.685,30800000.0
2008-01-01 20:43:00,97.684,97.688,97.643,97.645,21600000.0
2008-01-01 20:44:00,97.627,97.638,97.591,97.591,20500000.0
2008-01-01 20:45:00,97.592,97.618,97.567,97.571,32200000.0
2008-01-01 20:46:00,97.584,97.592,97.524,97.524,17200000.0
2008-01-01 20:47:00,97.538,97.572,97.538,97.551,23400000.0
2008-01-01 20:48:00,97.573,97.597,97.573,97.58,21300000.0
2008-01-01 20:49:00,97.554,97.627,97.554,97.606,30900000.0
2008-01-01 20:50:00,97.582,97.594,97.567,97.578,32700000.0
2008-01-01 20:51:00,97.593,97.652,97.593,97.652,24600000.0
2008-01-01 20:52:00,97.627,97.658,97.609,97.631,41900000.0
2008-01-01 20:53:00,97.641,97.688,97.626,97.688,14000000.0
2008-01-01 20:54:00,97.649,97.663,97.649,97.66,30900000.0
2008-01-01 20:55:00,97.658,97.668,97.647,97.657,49100000.0
2008-01-01 20:56:00,97.617,97.634,97.613,97.632,48900000.0
2008-01-01 20:57:00,97.648,97.683,97.648,97.674,15300000.0
2008-01-01 20:58:00,97.657,97.727,97.657,97.727,33600000.0
2008-01-01 20:59:00,97.668,97.673,97.599,97.599,50600000.0
2008-01-01 21:00:00,97.589,97.617,97.568,97.597,25100000.0
2008-01-01 21:01:00,97.596,97.644,97.577,97.644,20400000.0
2008-01-01 21:02:00,97.584,97.584,97.528,97.545,24500000.0
2008-01-01 21:03:00,97.566,97.593,97.566,97.593,13100000.0
2008-01-01 21:04:00,97.539,97.579,97.539,97.576,32400000.0
2008-01-01 21:05:00,97.595,97.607,97.573,97.607,39600000.0
2008-01-01 21:06:00,97.577,97.579,97.555,97.557,17600000.0
2008-01-01 21:07:00,97.54,97.559,97.518,97.54,54300000.0
2008-01-01 21:08:00,97.555,97.583,97.538,97.543,20900000.0
2008-01-01 21:09:00,97.555,97.618,97.555,97.599,24100000.0
2008-01-01 21:10:00,97.575,97.575,97.556,97.569,17900000.0
2008-01-01 21:11:00,97.586,97.615,97.585,97.598,16000000.0
2008-01-01 21:12:00,97.587,97.592,97.559,97.559,39000000.0
2008-01-01 21:13:00,97.539,97.546,97.534,97.534,13300000.0
2008-01-01 21:14:00,97.524,97.559,97.524,97.549,14000000.0
2008-01-01 21:15:00,97.559,97.573,97.552,97.563,10700000.0
2008-01-01 21:16:00,97.556,97.596,97.54,97.545,36400000.0
2008-01-01 21:17:00,97.572,97.621,97.571,97.571,29000000.0
2008-01-01 21:18:00,97.515,97.562,97.515,97.552,12800000.0
2008-01-01 21:19:00,97.563,97.585,97.554,97.583,28500000.0
2008-01-01 21:20:00,97.541,97.555,97.526,97.555,14900000.0
2008-01-01 21:21:00,97.572,97.587,97.554,97.566,34500000.0
2008-01-01 21:22:00,97.617,97.623,97.57,97.57,24700000.0
2008-01-01 21:23:00,97.543,97.571,97.53,97.538,30100000.0
2008-01-01 21:24:00,97.534,97.563,97.517,97.535,29500000.0
2008-01-01 21:25:00,97.567,97.608,97.567,97.595,21400000.0
2008-01-01 21:26:00,97.565,97.573,97.565,97.573,8000000.0
2008-01-01 21:27:00,97.578,97.606,97.578,97.591,13100000.0
2008-01-01 21:28:00,97.573,97.595,97.537,97.595,32400000.0
2008-01-01 21:29:00,97.632,97.632,97.584,97.584,14900000.0
2008-01-01 21:30:00,97.569,97.604,97.569,97.579,33300000.0
2008-01-01 21:31:00,97.581,97.592,97.581,97.59,30900000.0
2008-01-01 21:32:00,97.625,97.625,97.596,97.615,15500000.0
2008-01-01 21:33:00,97.603,97.63,97.603,97.613,29600000.0
2008-01-01 21:34:00,97.619,97.633,97.6,97.6,24900000.0
2008-01-01 21:35:00,97.591,97.609,97.588,97.589,19600000.0
2008-01-01 21:36:00,97.61,97.623,97.598,97.615,41500001.0
2008-01-01 21:37:00,97.636,97.643,97.602,97.625,57500000.0
2008-01-01 21:38:00,97.617,97.617,97.607,97.617,20900000.0
2008-01-01 21:39:00,97.602,97.613,97.592,97.613,29200000.0
2008-01-01 21:40:00,97.54,97.606,97.54,97.594,36800000.0
2008-01-01 21:41:00,97.588,97.629,97.58,97.616,24900000.0
2008-01-01 21:42:00,97.639,97.64,97.61,97.61,41400001.0
2008-01-01 21:43:00,97.631,97.64,97.6,97.611,31600000.0
2008-01-01 21:44:00,97.569,97.597,97.557,97.597,13100000.0
2008-01-01 21:45:00,97.598,97.598,97.559,97.56,19400000.0
2008-01-01 21:46:00,97.552,97.604,97.552,97.604,19100000.0
2008-01-01 21:47:00,97.639,97.639,97.598,97.598,14500000.0
2008-01-01 21:48:00,97.576,97.6,97.557,97.59,32200000.0
2008-01-01 21:49:00,97.568,97.603,97.568,97.599,44900000.0
2008-01-01 21:50:00,97.558,97.593,97.551,97.593,11400000.0
2008-01-01 21:51:00,97.592,97.628,97.591,97.613,15000000.0
2008-01-01 21:52:00,97.648,97.654,97.637,97.639,45500001.0
2008-01-01 21:53:00,97.624,97.64,97.614,97.622,26800000.0
2008-01-01 21:54:00,97.622,97.631,97.599,97.631,26800000.0
2008-01-01 21:55:00,97.617,97.617,97.58,97.58,16100000.0
2008-01-01 21:56:00,97.585,97.612,97.583,97.594,21200000.0
2008-01-01 21:57:00,97.615,97.615,97.589,97.598,19400000.0
2008-01-01 21:58:00,97.619,97.644,97.589,97.589,22400000.0
2008-01-01 21:59:00,97.624,97.652,97.593,97.593,30900000.0
2008-01-01 22:00:00,97.633,97.633,97.608,97.608,1600000.0
2008-01-01 22:01:00,97.605,97.639,97.605,97.639,29300000.0
2008-01-01 22:02:00,97.639,97.663,97.631,97.643,49900000.0
2008-01-01 22:03:00,97.638,97.665,97.635,97.64,39600000.0
2008-01-01 22:04:00,97.619,97.642,97.613,97.64,9700000.0
2008-01-01 22:05:00,97.662,97.678,97.661,97.678,20900000.0
2008-01-01 22:06:00,97.632,97.645,97.632,97.645,16100000.0
2008-01-01 22:07:00,97.621,97.664,97.621,97.664,16300000.0
2008-01-01 22:08:00,97.639,97.667,97.631,97.667,28400000.0
2008-01-01 22:09:00,97.703,97.72,97.694,97.699,8500000.0
2008-01-01 22:10:00,97.675,97.69,97.651,97.678,27400000.0
2008-01-01 22:11:00,97.676,97.683,97.675,97.68,49200000.0
2008-01-01 22:12:00,97.655,97.704,97.655,97.688,20900000.0
2008-01-01 22:13:00,97.708,97.724,97.676,97.724,23200000.0
2008-01-01 22:14:00,97.683,97.685,97.656,97.675,28600000.0
2008-01-01 22:15:00,97.694,97.707,97.678,97.707,37400000.0
2008-01-01 22:16:00,97.642,97.67,97.642,97.67,9100000.0
2008-01-01 22:17:00,97.69,97.69,97.674,97.677,15200000.0
2008-01-01 22:18:00,97.639,97.674,97.639,97.674,11700000.0
2008-01-01 22:19:00,97.673,97.681,97.618,97.618,22900000.0
2008-01-01 22:20:00,97.644,97.675,97.644,97.675,14100000.0
2008-01-01 22:21:00,97.679,97.686,97.658,97.679,17400000.0
2008-01-01 22:22:00,97.666,97.681,97.649,97.649,26300000.0
2008-01-01 22:23:00,97.681,97.694,97.67,97.676,25100000.0
2008-01-01 22:24:00,97.657,97.693,97.65,97.689,27600000.0
2008-01-01 22:25:00,97.683,97.686,97.663,97.663,27700000.0
2008-01-01 22:26:00,97.667,97.667,97.659,97.659,13300000.0
2008-01-01 22:27:00,97.692,97.719,97.692,97.704,9400000.0
2008-01-01 22:28:00,97.661,97.698,97.65,97.698,28900000.0
2008-01-01 22:29:00,97.684,97.684,97.641,97.68,5200000.0
2008-01-01 22:30:00,97.655,97.664,97.631,97.648,14000000.0
2008-01-01 22:31:00,97.657,97.682,97.657,97.682,19200000.0
2008-01-01 22:32:00,97.732,97.736,97.707,97.707,27200000.0
2008-01-01 22:33:00,97.703,97.708,97.679,97.683,34900000.0
2008-01-01 22:34:00,97.693,97.746,97.693,97.745,31900000.0
2008-01-01 22:35:00,97.74,97.743,97.706,97.708,39500000.0
2008-01-01 22:36:00,97.723,97.728,97.708,97.71,36700000.0
2008-01-01 22:37:00,97.731,97.731,97.708,97.709,32200000.0
2008-01-01 22:38:00,97.693,97.699,97.681,97.685,19800000.0
2008-01-01 22:39:00,97.7,97.716,97.7,97.702,33900000.0
2008-01-01 22:40:00,97.689,97.689,97.65,97.65,16300000.0
2008-01-01 22:41:00,97.669,97.695,97.669,97.695,26800000.0
2008-01-01 22:42:00,97.728,97.735,97.696,97.696,21600000.0
2008-01-01 22:43:00,97.691,97.711,97.688,97.688,36200000.0
2008-01-01 22:44:00,97.748,97.748,97.729,97.742,18800000.0
2008-01-01 22:45:00,97.695,97.717,97.687,97.698,22300000.0
2008-01-01 22:46:00,97.697,97.717,97.697,97.717,20300000.0
2008-01-01 22:47:00,97.74,97.763,97.713,97.713,34500000.0
2008-01-01 22:48:00,97.697,97.747,97.696,97.727,46100000.0
2008-01-01 22:49:00,97.677,97.715,97.677,97.715,12900000.0
2008-01-01 22:50:00,97.664,97.731,97.664,97.71,28900000.0
2008-01-01 22:51:00,97.699,97.725,97.681,97.705,31900000.0
2008-01-01 22:52:00,97.716,97.729,97.702,97.706,33500000.0
2008-01-01 22:53:00,97.733,97.733,97.691,97.722,21600000.0
2008-01-01 22:54:00,97.724,97.734,97.695,97.707,36200000.0
2008-01-01 22:55:00,97.704,97.73,97.695,97.695,29400000.0
2008-01-01 22:56:00,97.697,97.702,97.693,97.702,15900000.0
2008-01-01 22:57:00,97.709,97.719,97.7,97.711,29600000.0
2008-01-01 22:58:00,97.685,97.726,97.68,97.714,35400000.0
2008-01-01 22:59:00,97.698,97.723,97.697,97.722,21200000.0
2008-01-01 23:00:00,97.744,97.765,97.726,97.735,62100000.0
2008-01-01 23:01:00,97.741,97.741,97.728,97.741,1200000.0
2008-01-01 23:02:00,97.76,97.827,97.76,97.827,18400000.0
2008-01-01 23:03:00,97.826,97.827,97.755,97.755,42600000.0
2008-01-01 23:04:00,97.693,97.715,97.685,97.685,16900000.0
2008-01-01 23:05:00,97.703,97.734,97.703,97.731,31100000.0
2008-01-01 23:06:00,97.7,97.732,97.69,97.732,14600000.0
2008-01-01 23:07:00,97.765,97.767,97.755,97.764,27200000.0
2008-01-01 23:08:00,97.711,97.759,97.711,97.737,25800000.0
2008-01-01 23:09:00,97.752,97.768,97.752,97.768,12100000.0
2008-01-01 23:10:00,97.706,97.708,97.688,97.705,17400000.0
2008-01-01 23:11:00,97.719,97.74,97.719,97.74,12300000.0
2008-01-01 23:12:00,97.706,97.706,97.673,97.679,28100000.0
2008-01-01 23:13:00,97.73,97.745,97.727,97.745,11200000.0
2008-01-01 23:14:00,97.771,97.791,97.771,97.775,29500000.0
2008-01-01 23:15:00,97.769,97.774,97.755,97.772,25900000.0
2008-01-01 23:16:00,97.782,97.808,97.764,97.808,38100000.0
2008-01-01 23:17:00,97.775,97.775,97.71,97.756,16600000.0
2008-01-01 23:18:00,97.73,97.77,97.73,97.758,22500000.0
2008-01-01 23:19:00,97.747,97.758,97.736,97.758,20700000.0
2008-01-01 23:20:00,97.717,97.756,97.717,97.756,24700000.0
2008-01-01 23:21:00,97.783,97.791,97.782,97.791,19300000.0
2008-01-01 23:22:00,97.752,97.767,97.727,97.728,19500000.0
2008-01-01 23:23:00,97.718,97.747,97.718,97.725,28500000.0
2008-01-01 23:24:00,97.748,97.79,97.724,97.784,53600001.0
2008-01-01 23:25:00,97.776,97.798,97.765,97.775,28100000.0
2008-01-01 23:26:00,97.754,97.783,97.752,97.756,22200000.0
2008-01-01 23:27:00,97.775,97.782,97.739,97.778,40300000.0
2008-01-01 23:28:00,97.753,97.763,97.726,97.726,15200000.0
2008-01-01 23:29:00,97.769,97.794,97.768,97.768,12700000.0
2008-01-01 23:30:00,97.748,97.78,97.748,97.77,15400000.0
2008-01-01 23:31:00,97.774,97.774,97.72,97.741,26900000.0
2008-01-01 23:32:00,97.733,97.773,97.726,97.773,15000000.0
2008-01-01 23:33:00,97.78,97.792,97.771,97.781,28900000.0
2008-01-01 23:34:00,97.736,97.736,97.685,97.719,18100000.0
2008-01-01 23:35:00,97.718,97.78,97.714,97.737,45900000.0
2008-01-01 23:36:00,97.772,97.772,97.722,97.762,17200000.0
2008-01-01 23:37:00,97.761,97.812,97.761,97.812,15200000.0
2008-01-01 23:38:00,97.759,97.783,97.742,97.76,21400000.0
2008-01-01 23:39:00,97.767,97.773,97.761,97.764,14100000.0
2008-01-01 23:40:00,97.766,97.81,97.766,97.785,21400000.0
2008-01-01 23:41:00,97.795,97.798,97.764,97.798,9600000.0
2008-01-01 23:42:00,97.789,97.826,97.789,97.825,16700000.0
2008-01-01 23:43:00,97.829,97.835,97.8,97.82,24300000.0
2008-01-01 23:44:00,97.762,97.769,97.736,97.736,9400000.0
2008-01-01 23:45:00,97.767,97.813,97.767,97.782,24200000.0
2008-01-01 23:46:00,97.744,97.786,97.744,97.786,49000000.0
2008-01-01 23:47:00,97.797,97.807,97.792,97.807,19200000.0
2008-01-01 23:48:00,97.792,97.795,97.772,97.795,24600000.0
2008-01-01 23:49:00,97.806,97.815,97.782,97.798,24000000.0
2008-01-01 23:50:00,97.802,97.815,97.738,97.754,24500000.0
2008-01-01 23:51:00,97.756,97.795,97.756,97.787,31700000.0
2008-01-01 23:52:00,97.747,97.761,97.747,97.747,25200000.0
2008-01-01 23:53:00,97.761,97.788,97.761,97.765,20300000.0
2008-01-01 23:54:00,97.761,97.798,97.76,97.798,36800000.0
2008-01-01 23:55:00,97.811,97.811,97.772,97.772,53200000.0
2008-01-01 23:56:00,97.742,97.796,97.732,97.768,39700000.0
2008-01-01 23:57:00,97.783,97.789,97.762,97.789,16300000.0
2008-01-01 23:58:00,97.77,97.772,97.752,97.755,22400000.0
2008-01-01 23:59:00,97.751,97.791,97.748,97.768,19700000.0
2008-01-02 00:00:00,97.748,97.775,97.748,97.768,21300000.0
2008-01-02 00:01:00,97.731,97.764,97.723,97.723,43300000.0
2008-01-02 00:02:00,97.751,97.778,97.718,97.718,22000000.0
2008-01-02 00:03:00,97.718,97.733,97.696,97.723,13100000.0
2008-01-02 00:04:00,97.74,97.771,97.74,97.755,15100000.0
2008-01-02 00:05:00,97.741,97.751,97.741,97.751,12400000.0
2008-01-02 00:06:00,97.738,97.767,97.726,97.74,36200000.0
2008-01-02 00:07:00,97.746,97.746,97.693,97.711,28400000.0
2008-01-02 00:08:00,97.71,97.71,97.71,97.71,6000000.0
2008-01-02 00:09:00,97.72,97.735,97.67,97.735,33600000.0
2008-01-02 00:10:00,97.735,97.745,97.69,97.74,80900000.0
2008-01-02 00:11:00,97.74,97.775,97.74,97.745,69400000.0
2008-01-02 00:12:00,97.76,97.76,97.745,97.745,13000000.0
2008-01-02 00:13:00,97.73,97.77,97.71,97.765,76000000.0
2008-01-02 00:14:00,97.765,97.795,97.765,97.795,32000000.0
2008-01-02 00:15:00,97.81,97.825,97.8,97.8,96000000.0
2008-01-02 00:16:00,97.8,97.825,97.795,97.825,72000000.0
2008-01-02 00:17:00,97.82,97.83,97.82,97.83,8000000.0
2008-01-02 00:18:00,97.81,97.81,97.81,97.81,4000000.0
2008-01-02 00:19:00,97.805,97.805,97.795,97.795,24600000.0
2008-01-02 00:20:00,97.76,97.79,97.76,97.775,34200000.0
2008-01-02 00:21:00,97.77,97.8,97.76,97.79,52000000.0
2008-01-02 00:22:00,97.79,97.79,97.79,97.79,24000000.0
2008-01-02 00:23:00,97.745,97.774,97.737,97.767,163700000.0
2008-01-02 00:24:00,97.775,97.79,97.775,97.79,8000000.0
2008-01-02 00:25:00,97.742,97.78,97.735,97.75,146300000.0
2008-01-02 00:26:00,97.77,97.77,97.77,97.77,4000000.0
2008-01-02 00:27:00,97.775,97.82,97.765,97.82,52000000.0
2008-01-02 00:28:00,97.83,97.84,97.83,97.84,108000000.0
2008-01-02 00:29:00,97.835,97.84,97.83,97.84,80000000.0
2008-01-02 00:30:00,97.85,97.85,97.85,97.85,200000.0
2008-01-02 00:31:00,97.828,97.85,97.828,97.847,152700000.0
2008-01-02 00:32:00,97.845,97.88,97.845,97.88,76900000.0
2008-01-02 00:33:00,97.875,97.91,97.875,97.88,84300000.0
2008-01-02 00:34:00,97.88,97.88,97.87,97.87,46200000.0
2008-01-02 00:35:00,97.87,97.89,97.86,97.89,73000000.0
2008-01-02 00:36:00,97.885,97.885,97.87,97.88,71100000.0
2008-01-02 00:37:00,97.89,97.89,97.88,97.89,93100000.0
2008-01-02 00:38:00,97.89,97.9,97.89,97.9,84000000.0
2008-01-02 00:39:00,97.905,97.955,97.895,97.955,98000000.0
2008-01-02 00:40:00,97.96,97.98,97.915,97.915,275400000.0
2008-01-02 00:41:00,97.915,97.99,97.915,97.99,140800000.0
2008-01-02 00:42:00,97.99,97.99,97.98,97.98,172000000.0
2008-01-02 00:43:00,97.98,98.0,97.925,97.95,295100000.0
2008-01-02 00:44:00,97.95,97.98,97.95,97.98,22000000.0
2008-01-02 00:45:00,97.98,97.98,97.98,97.98,50000000.0
2008-01-02 00:46:00,97.98,97.98,97.915,97.94,18500000.0
2008-01-02 00:47:00,97.94,97.95,97.93,97.95,66200000.0
2008-01-02 00:48:00,97.95,98.01,97.94,97.97,346200002.0
2008-01-02 00:49:00,97.975,98.0,97.975,97.99,120100000.0
2008-01-02 00:50:00,97.99,98.04,97.99,98.04,276500000.0
2008-01-02 00:51:00,98.02,98.18,98.01,98.13,699800005.0
2008-01-02 00:52:00,98.13,98.13,98.06,98.065,368400003.0
2008-01-02 00:53:00,98.065,98.105,98.05,98.09,351900002.0
2008-01-02 00:54:00,98.08,98.09,98.05,98.09,38000000.0
2008-01-02 00:55:00,98.09,98.09,98.09,98.09,6400000.0
2008-01-02 00:56:00,98.09,98.09,98.01,98.04,114600000.0
2008-01-02 00:57:00,98.04,98.04,98.025,98.04,20700000.0
2008-01-02 00:58:00,98.04,98.04,98.04,98.04,16800000.0
2008-01-02 00:59:00,98.04,98.04,98.04,98.04,9600000.0
2008-01-02 01:00:00,98.04,98.04,98.04,98.04,5200000.0
2008-01-02 01:01:00,98.04,98.04,98.015,98.03,67900000.0
2008-01-02 01:02:00,98.04,98.07,98.03,98.055,207600000.0
2008-01-02 01:03:00,98.045,98.08,98.04,98.07,168500000.0
2008-01-02 01:04:00,98.07,98.085,98.06,98.08,107100000.0
2008-01-02 01:05:00,98.085,98.09,98.08,98.08,45800000.0
2008-01-02 01:06:00,98.075,98.08,98.075,98.08,600000.0
2008-01-02 01:07:00,98.085,98.085,98.04,98.04,140300000.0
2008-01-02 01:08:00,98.04,98.04,98.04,98.04,17500000.0
2008-01-02 01:09:00,98.04,98.05,98.04,98.05,22000000.0
2008-01-02 01:10:00,98.04,98.04,98.02,98.04,7600000.0
2008-01-02 01:11:00,98.04,98.05,98.04,98.05,9800000.0
2008-01-02 01:12:00,98.05,98.065,98.05,98.06,83300000.0
2008-01-02 01:13:00,98.06,98.065,98.045,98.05,91200000.0
2008-01-02 01:14:00,98.05,98.07,98.05,98.07,20200000.0
2008-01-02 01:15:00,98.07,98.09,98.07,98.085,25100000.0
2008-01-02 01:16:00,98.09,98.1,98.09,98.095,29700000.0
2008-01-02 01:17:00,98.095,98.105,98.075,98.09,279900000.0
2008-01-02 01:18:00,98.11,98.125,98.11,98.12,121500000.0
2008-01-02 01:19:00,98.12,98.13,98.11,98.115,140700000.0
2008-01-02 01:20:00,98.12,98.125,98.11,98.12,136900000.0
2008-01-02 01:21:00,98.125,98.13,98.115,98.115,10900000.0
2008-01-02 01:22:00,98.12,98.14,98.12,98.13,114800000.0
2008-01-02 01:23:00,98.13,98.16,98.13,98.135,115800000.0
2008-01-02 01:24:00,98.13,98.16,98.125,98.16,53700000.0
2008-01-02 01:25:00,98.17,98.2,98.16,98.185,162500000.0
2008-01-02 01:26:00,98.18,98.18,98.15,98.17,146100000.0
2008-01-02 01:27:00,98.175,98.18,98.175,98.18,92500000.0
2008-01-02 01:28:00,98.18,98.18,98.17,98.17,20800000.0
2008-01-02 01:29:00,98.17,98.18,98.16,98.17,200700000.0
2008-01-02 01:30:00,98.18,98.19,98.16,98.16,200000000.0
2008-01-02 01:31:00,98.16,98.18,98.16,98.17,236000000.0
2008-01-02 01:32:00,98.17,98.17,98.145,98.15,339200000.0
2008-01-02 01:33:00,98.155,98.16,98.145,98.15,53400000.0
2008-01-02 01:34:00,98.155,98.155,98.155,98.155,21100000.0
2008-01-02 01:35:00,98.155,98.155,98.155,98.155,4800000.0
2008-01-02 01:36:00,98.155,98.165,98.155,98.165,378800000.0
2008-01-02 01:37:00,98.165,98.165,98.165,98.165,37600000.0
2008-01-02 01:38:00,98.165,98.165,98.165,98.165,33600000.0
2008-01-02 01:39:00,98.17,98.17,98.16,98.17,3900000.0
2008-01-02 01:40:00,98.17,98.185,98.17,98.175,50700000.0
2008-01-02 01:41:00,98.165,98.185,98.16,98.165,38300000.0
2008-01-02 01:42:00,98.165,98.175,98.155,98.175,107400000.0
2008-01-02 01:43:00,98.175,98.175,98.17,98.17,5000000.0
2008-01-02 01:44:00,98.17,98.17,98.17,98.17,5200000.0
2008-01-02 01:45:00,98.185,98.185,98.185,98.185,6000000.0
2008-01-02 01:46:00,98.185,98.185,98.17,98.185,33000000.0
2008-01-02 01:47:00,98.17,98.175,98.165,98.165,97800000.0
2008-01-02 01:48:00,98.165,98.165,98.155,98.165,116400000.0
2008-01-02 01:49:00,98.16,98.175,98.16,98.165,46400000.0
2008-01-02 01:50:00,98.165,98.17,98.145,98.155,133800000.0
2008-01-02 01:51:00,98.165,98.165,98.135,98.135,63300000.0
2008-01-02 01:52:00,98.135,98.135,98.135,98.135,59400000.0
2008-01-02 01:53:00,98.135,98.135,98.065,98.105,56400000.0
2008-01-02 01:54:00,98.105,98.105,98.105,98.105,94300000.0
2008-01-02 01:55:00,98.105,98.105,98.075,98.075,30300000.0
2008-01-02 01:56:00,98.075,98.075,98.045,98.045,18800000.0
2008-01-02 01:57:00,98.075,98.075,98.025,98.05,216100000.0
2008-01-02 01:58:00,98.045,98.055,98.02,98.035,301100000.0
2008-01-02 01:59:00,98.035,98.035,98.01,98.035,144600000.0
2008-01-02 02:00:00,98.035,98.04,98.03,98.035,45700000.0
2008-01-02 02:01:00,98.035,98.04,98.025,98.035,50600000.0
2008-01-02 02:02:00,98.035,98.04,98.03,98.035,46400000.0
2008-01-02 02:03:00,98.04,98.055,98.03,98.03,90100000.0
2008-01-02 02:04:00,98.03,98.035,98.02,98.035,90900000.0
2008-01-02 02:05:00,98.035,98.035,98.025,98.025,40000000.0
2008-01-02 02:06:00,98.025,98.035,98.025,98.03,66500000.0
2008-01-02 02:07:00,98.025,98.025,98.0,98.005,152500000.0
2008-01-02 02:08:00,98.01,98.01,97.98,97.985,129100000.0
2008-01-02 02:09:00,97.98,97.995,97.98,97.985,155000000.0
2008-01-02 02:10:00,97.985,98.025,97.98,98.025,169900000.0
2008-01-02 02:11:00,98.025,98.025,97.985,97.985,221100000.0
2008-01-02 02:12:00,97.99,98.035,97.99,98.02,148300000.0
2008-01-02 02:13:00,98.015,98.02,98.005,98.015,51600000.0
2008-01-02 02:14:00,98.015,98.025,98.005,98.015,109400000.0
2008-01-02 02:15:00,98.005,98.025,98.005,98.025,44700000.0
2008-01-02 02:16:00,98.015,98.025,98.005,98.025,134700000.0
2008-01-02 02:17:00,98.025,98.025,98.015,98.015,91700000.0
2008-01-02 02:18:00,98.03,98.03,98.015,98.015,65800000.0
2008-01-02 02:19:00,98.015,98.015,97.995,98.0,82200000.0
2008-01-02 02:20:00,98.0,98.005,98.0,98.0,35300000.0
2008-01-02 02:21:00,98.005,98.005,97.965,97.97,168200000.0
2008-01-02 02:22:00,97.97,97.985,97.965,97.985,319000000.0
2008-01-02 02:23:00,97.995,97.995,97.99,97.995,83900000.0
2008-01-02 02:24:00,97.985,97.99,97.975,97.975,54900000.0
2008-01-02 02:25:00,97.975,97.975,97.965,97.965,43600000.0
2008-01-02 02:26:00,97.975,97.975,97.965,97.975,163400000.0
2008-01-02 02:27:00,97.99,98.015,97.985,98.015,123000000.0
2008-01-02 02:28:00,98.015,98.015,97.99,98.0,265900000.0
2008-01-02 02:29:00,97.995,98.025,97.985,98.0,160100000.0
2008-01-02 02:30:00,98.0,98.015,97.98,98.015,149000000.0
2008-01-02 02:31:00,98.015,98.045,97.98,98.045,224000003.0
2008-01-02 02:32:00,98.045,98.045,98.025,98.025,147000000.0
2008-01-02 02:33:00,98.025,98.025,98.0,98.015,116800000.0
2008-01-02 02:34:00,98.015,98.015,98.005,98.015,83700000.0
2008-01-02 02:35:00,97.995,98.015,97.99,98.005,49200000.0
2008-01-02 02:36:00,98.005,98.005,97.96,97.96,181400000.0
2008-01-02 02:37:00,97.96,97.96,97.94,97.955,78700000.0
2008-01-02 02:38:00,97.955,97.98,97.955,97.98,98800000.0
2008-01-02 02:39:00,97.975,97.975,97.935,97.94,283000000.0
2008-01-02 02:40:00,97.935,97.945,97.935,97.935,119700000.0
2008-01-02 02:41:00,97.935,97.935,97.935,97.935,7600000.0
2008-01-02 02:42:00,97.935,97.935,97.915,97.925,46100000.0
2008-01-02 02:43:00,97.935,97.945,97.935,97.945,250100000.0
2008-01-02 02:44:00,97.94,97.94,97.935,97.935,47100000.0
2008-01-02 02:45:00,97.935,97.935,97.9,97.9,16200000.0
2008-01-02 02:46:00,97.905,97.935,97.9,97.935,29400000.0
2008-01-02 02:47:00,97.935,97.935,97.87,97.9,302300000.0
2008-01-02 02:48:00,97.9,97.915,97.9,97.915,47600000.0
2008-01-02 02:49:00,97.915,97.92,97.895,97.92,180700000.0
2008-01-02 02:50:00,97.92,97.92,97.91,97.915,22700000.0
2008-01-02 02:51:00,97.915,97.965,97.91,97.965,238900000.0
2008-01-02 02:52:00,97.97,97.985,97.96,97.985,155900000.0
2008-01-02 02:53:00,97.985,98.06,97.985,98.06,221100000.0
2008-01-02 02:54:00,98.06,98.095,98.04,98.085,194300000.0
2008-01-02 02:55:00,98.09,98.105,98.07,98.075,203400000.0
2008-01-02 02:56:00,98.075,98.075,97.985,98.015,409400000.0
2008-01-02 02:57:00,98.02,98.025,98.01,98.015,78900000.0
2008-01-02 02:58:00,98.015,98.025,97.995,98.025,94300000.0
2008-01-02 02:59:00,98.025,98.045,98.015,98.045,252200000.0
2008-01-02 03:00:00,98.045,98.045,97.985,97.995,111300000.0
2008-01-02 03:01:00,97.995,97.995,97.95,97.955,157300000.0
2008-01-02 03:02:00,97.955,97.96,97.94,97.945,125300000.0
2008-01-02 03:03:00,97.93,97.965,97.93,97.95,120100000.0
2008-01-02 03:04:00,97.96,97.98,97.955,97.975,129400000.0
2008-01-02 03:05:00,97.975,97.99,97.975,97.975,104600000.0
2008-01-02 03:06:00,97.975,97.975,97.945,97.945,218800000.0
2008-01-02 03:07:00,97.95,97.955,97.945,97.955,200800000.0
2008-01-02 03:08:00,97.955,97.955,97.935,97.94,93000000.0
2008-01-02 03:09:00,97.94,97.945,97.935,97.935,70900000.0
2008-01-02 03:10:00,97.935,97.945,97.92,97.945,33800000.0
2008-01-02 03:11:00,97.945,97.97,97.945,97.97,86200000.0
2008-01-02 03:12:00,97.975,98.005,97.975,98.005,214500000.0
2008-01-02 03:13:00,98.005,98.025,98.005,98.015,308600000.0
2008-01-02 03:14:00,98.015,98.015,97.99,98.005,94400000.0
2008-01-02 03:15:00,98.01,98.025,97.995,97.995,244800000.0
2008-01-02 03:16:00,97.995,97.995,97.985,97.985,178100000.0
2008-01-02 03:17:00,97.985,98.005,97.985,98.005,109800000.0
2008-01-02 03:18:00,98.005,98.005,98.005,98.005,179000000.0
2008-01-02 03:19:00,97.995,98.005,97.995,98.005,27000000.0
2008-01-02 03:20:00,98.005,98.03,98.005,98.03,117500000.0
2008-01-02 03:21:00,98.03,98.03,98.025,98.03,28100000.0
2008-01-02 03:22:00,98.03,98.03,98.005,98.025,69900000.0
2008-01-02 03:23:00,98.015,98.015,98.0,98.01,34500000.0
2008-01-02 03:24:00,98.01,98.01,98.0,98.005,21300000.0
2008-01-02 03:25:00,98.0,98.0,98.0,98.0,4100000.0
2008-01-02 03:26:00,97.995,98.005,97.995,98.005,88500000.0
2008-01-02 03:27:00,98.015,98.015,98.015,98.015,12000000.0
2008-01-02 03:28:00,98.02,98.045,98.02,98.045,89100000.0
2008-01-02 03:29:00,98.045,98.045,98.025,98.025,121600000.0
2008-01-02 03:30:00,98.025,98.025,98.025,98.025,35600000.0
2008-01-02 03:31:00,98.03,98.035,98.025,98.035,54600000.0
2008-01-02 03:32:00,98.035,98.045,98.035,98.04,36100000.0
2008-01-02 03:33:00,98.04,98.045,98.03,98.03,57100000.0
2008-01-02 03:34:00,98.04,98.04,98.04,98.04,300000.0
2008-01-02 03:35:00,98.04,98.04,98.035,98.04,14600000.0
2008-01-02 03:36:00,98.045,98.05,98.025,98.035,80800000.0
2008-01-02 03:37:00,98.035,98.035,98.015,98.015,343900000.0
2008-01-02 03:38:00,98.02,98.025,98.02,98.025,12200000.0
2008-01-02 03:39:00,98.02,98.025,98.0,98.025,13000000.0
2008-01-02 03:40:00,98.03,98.03,98.005,98.015,77600000.0
2008-01-02 03:41:00,98.015,98.025,98.015,98.025,106900000.0
2008-01-02 03:42:00,98.025,98.04,98.025,98.035,42200000.0
2008-01-02 03:43:00,98.035,98.035,98.025,98.025,226400000.0
2008-01-02 03:44:00,98.025,98.035,98.015,98.015,48800000.0
2008-01-02 03:45:00,98.01,98.015,98.0,98.015,112400000.0
2008-01-02 03:46:00,98.01,98.025,98.01,98.025,39400000.0
2008-01-02 03:47:00,98.025,98.025,98.005,98.01,173400000.0
2008-01-02 03:48:00,98.01,98.035,98.01,98.03,250900000.0
2008-01-02 03:49:00,98.04,98.04,98.04,98.04,3200000.0
2008-01-02 03:50:00,98.04,98.04,98.035,98.035,30200000.0
2008-01-02 03:51:00,98.04,98.055,98.035,98.055,126000000.0
2008-01-02 03:52:00,98.045,98.055,98.03,98.03,81500000.0
2008-01-02 03:53:00,98.03,98.03,98.01,98.01,11200000.0
2008-01-02 03:54:00,98.01,98.045,98.01,98.035,145900000.0
2008-01-02 03:55:00,98.035,98.035,98.015,98.025,52300000.0
2008-01-02 03:56:00,98.035,98.035,98.025,98.025,90700000.0
2008-01-02 03:57:00,98.03,98.045,98.03,98.035,56100000.0
2008-01-02 03:58:00,98.035,98.035,98.025,98.03,33600000.0
2008-01-02 03:59:00,98.025,98.035,98.02,98.035,106700000.0
2008-01-02 04:00:00,98.035,98.035,98.0,98.01,208800000.0
2008-01-02 04:01:00,98.01,98.035,97.99,98.025,306400000.0
2008-01-02 04:02:00,98.015,98.03,98.015,98.03,267600000.0
2008-01-02 04:03:00,98.025,98.045,98.02,98.045,107700000.0
2008-01-02 04:04:00,98.045,98.05,98.03,98.045,120300000.0
2008-01-02 04:05:00,98.045,98.045,98.035,98.035,40100000.0
2008-01-02 04:06:00,98.035,98.04,98.035,98.035,30500000.0
2008-01-02 04:07:00,98.045,98.055,98.03,98.055,42900000.0
2008-01-02 04:08:00,98.055,98.085,98.045,98.08,232300000.0
2008-01-02 04:09:00,98.075,98.09,98.075,98.09,34100000.0
2008-01-02 04:10:00,98.085,98.085,98.075,98.085,106700000.0
2008-01-02 04:11:00,98.08,98.085,98.07,98.075,194800000.0
2008-01-02 04:12:00,98.075,98.09,98.07,98.085,140600000.0
2008-01-02 04:13:00,98.085,98.085,98.035,98.055,196600000.0
2008-01-02 04:14:00,98.055,98.065,98.055,98.065,67500000.0
2008-01-02 04:15:00,98.06,98.075,98.06,98.075,240800000.0
2008-01-02 04:16:00,98.08,98.1,98.07,98.085,221700000.0
2008-01-02 04:17:00,98.09,98.095,98.075,98.085,186200000.0
2008-01-02 04:18:00,98.085,98.1,98.085,98.1,83900000.0
2008-01-02 04:19:00,98.1,98.11,98.085,98.09,140200000.0
2008-01-02 04:20:00,98.08,98.085,98.08,98.085,18400000.0
2008-01-02 04:21:00,98.09,98.09,98.08,98.08,25300000.0
2008-01-02 04:22:00,98.06,98.085,98.06,98.085,7500000.0
2008-01-02 04:23:00,98.085,98.115,98.085,98.115,156700000.0
2008-01-02 04:24:00,98.115,98.155,98.105,98.155,347000000.0
2008-01-02 04:25:00,98.155,98.155,98.105,98.105,194100000.0
2008-01-02 04:26:00,98.105,98.13,98.105,98.12,178100000.0
2008-01-02 04:27:00,98.125,98.125,98.115,98.125,120900000.0
2008-01-02 04:28:00,98.125,98.125,98.11,98.11,54900000.0
2008-01-02 04:29:00,98.12,98.12,98.095,98.115,39100000.0
2008-01-02 04:30:00,98.095,98.12,98.095,98.12,9200000.0
2008-01-02 04:31:00,98.115,98.115,98.115,98.115,24200000.0
2008-01-02 04:32:00,98.12,98.135,98.12,98.135,54300000.0
2008-01-02 04:33:00,98.135,98.14,98.125,98.125,69100000.0
2008-01-02 04:34:00,98.125,98.13,98.095,98.115,110000000.0
2008-01-02 04:35:00,98.115,98.115,98.11,98.11,114400000.0
2008-01-02 04:36:00,98.115,98.115,98.095,98.115,153100000.0
2008-01-02 04:37:00,98.115,98.115,98.095,98.1,117600000.0
2008-01-02 04:38:00,98.105,98.105,98.1,98.105,141200000.0
2008-01-02 04:39:00,98.11,98.125,98.11,98.125,25500000.0
2008-01-02 04:40:00,98.13,98.135,98.115,98.135,47500000.0
2008-01-02 04:41:00,98.135,98.135,98.11,98.115,107100000.0
2008-01-02 04:42:00,98.115,98.125,98.105,98.11,102900000.0
2008-01-02 04:43:00,98.11,98.11,98.105,98.105,16800000.0
2008-01-02 04:44:00,98.09,98.09,98.085,98.085,20000000.0
2008-01-02 04:45:00,98.09,98.105,98.08,98.105,66200000.0
2008-01-02 04:46:00,98.105,98.135,98.105,98.135,143100000.0
2008-01-02 04:47:00,98.11,98.135,98.11,98.135,8300000.0
2008-01-02 04:48:00,98.13,98.145,98.13,98.145,12600000.0
2008-01-02 04:49:00,98.145,98.145,98.135,98.135,40500000.0
2008-01-02 04:50:00,98.145,98.2,98.145,98.2,154300000.0
2008-01-02 04:51:00,98.2,98.235,98.195,98.21,186700000.0
2008-01-02 04:52:00,98.215,98.23,98.21,98.22,111300000.0
2008-01-02 04:53:00,98.215,98.215,98.205,98.205,41500000.0
2008-01-02 04:54:00,98.21,98.23,98.205,98.22,184600000.0
2008-01-02 04:55:00,98.215,98.235,98.215,98.235,102300000.0
2008-01-02 04:56:00,98.235,98.25,98.205,98.205,271000000.0
2008-01-02 04:57:00,98.215,98.355,98.205,98.34,581199996.0
2008-01-02 04:58:00,98.34,98.37,98.33,98.335,376300000.0
2008-01-02 04:59:00,98.335,98.34,98.275,98.28,211600000.0
2008-01-02 05:00:00,98.285,98.3,98.28,98.3,72300000.0
2008-01-02 05:01:00,98.3,98.32,98.285,98.295,298100000.0
2008-01-02 05:02:00,98.29,98.305,98.25,98.25,203600000.0
2008-01-02 05:03:00,98.255,98.265,98.215,98.215,139000000.0
2008-01-02 05:04:00,98.215,98.28,98.215,98.28,281200000.0
2008-01-02 05:05:00,98.285,98.285,98.27,98.27,109400000.0
2008-01-02 05:06:00,98.275,98.285,98.235,98.245,406900000.0
2008-01-02 05:07:00,98.245,98.275,98.245,98.275,248100000.0
2008-01-02 05:08:00,98.28,98.285,98.275,98.285,136100000.0
2008-01-02 05:09:00,98.28,98.285,98.27,98.275,81200000.0
2008-01-02 05:10:00,98.275,98.285,98.27,98.28,131500000.0
2008-01-02 05:11:00,98.285,98.29,98.28,98.28,96600000.0
2008-01-02 05:12:00,98.275,98.275,98.225,98.25,320400000.0
2008-01-02 05:13:00,98.245,98.245,98.23,98.245,107700000.0
2008-01-02 05:14:00,98.245,98.255,98.245,98.25,69600000.0
2008-01-02 05:15:00,98.255,98.255,98.23,98.24,49600000.0
2008-01-02 05:16:00,98.24,98.255,98.24,98.255,49500000.0
2008-01-02 05:17:00,98.25,98.26,98.25,98.255,26100000.0
2008-01-02 05:18:00,98.255,98.265,98.25,98.25,57500000.0
2008-01-02 05:19:00,98.26,98.265,98.26,98.265,9800000.0
2008-01-02 05:20:00,98.24,98.28,98.24,98.27,23100000.0
2008-01-02 05:21:00,98.265,98.285,98.265,98.285,40100000.0
2008-01-02 05:22:00,98.275,98.295,98.275,98.285,136700000.0
2008-01-02 05:23:00,98.285,98.295,98.265,98.265,192700000.0
2008-01-02 05:24:00,98.28,98.29,98.28,98.285,99600000.0
2008-01-02 05:25:00,98.285,98.285,98.26,98.275,193100000.0
2008-01-02 05:26:00,98.275,98.275,98.245,98.245,202300000.0
2008-01-02 05:27:00,98.25,98.255,98.25,98.255,16100000.0
2008-01-02 05:28:00,98.26,98.26,98.24,98.255,178100000.0
2008-01-02 05:29:00,98.255,98.275,98.245,98.275,101800000.0
2008-01-02 05:30:00,98.275,98.275,98.265,98.275,209400000.0
2008-01-02 05:31:00,98.275,98.285,98.27,98.285,136100000.0
2008-01-02 05:32:00,98.275,98.285,98.275,98.285,49900000.0
2008-01-02 05:33:00,98.28,98.28,98.28,98.28,800000.0
2008-01-02 05:34:00,98.285,98.285,98.285,98.285,45800000.0
2008-01-02 05:35:00,98.285,98.29,98.285,98.29,37600000.0
2008-01-02 05:36:00,98.29,98.29,98.26,98.275,103100000.0
2008-01-02 05:37:00,98.275,98.28,98.26,98.26,248600000.0
2008-01-02 05:38:00,98.26,98.285,98.255,98.275,268800000.0
2008-01-02 05:39:00,98.275,98.3,98.275,98.295,92700000.0
2008-01-02 05:40:00,98.3,98.305,98.3,98.3,41000000.0
2008-01-02 05:41:00,98.305,98.305,98.285,98.295,336800000.0
2008-01-02 05:42:00,98.3,98.3,98.285,98.29,72500000.0
2008-01-02 05:43:00,98.29,98.295,98.285,98.285,31200000.0
2008-01-02 05:44:00,98.285,98.285,98.275,98.275,17800000.0
2008-01-02 05:45:00,98.28,98.285,98.275,98.275,27400000.0
2008-01-02 05:46:00,98.275,98.285,98.26,98.27,96200000.0
2008-01-02 05:47:00,98.27,98.275,98.27,98.275,119500000.0
2008-01-02 05:48:00,98.27,98.27,98.255,98.255,44200000.0
2008-01-02 05:49:00,98.26,98.26,98.255,98.255,54100000.0
2008-01-02 05:50:00,98.26,98.26,98.25,98.255,43100000.0
2008-01-02 05:51:00,98.25,98.25,98.24,98.25,20200000.0
2008-01-02 05:52:00,98.225,98.255,98.225,98.245,105900000.0
2008-01-02 05:53:00,98.245,98.27,98.24,98.265,57900000.0
2008-01-02 05:54:00,98.27,98.275,98.27,98.275,53900000.0
2008-01-02 05:55:00,98.28,98.3,98.275,98.295,137500000.0
2008-01-02 05:56:00,98.295,98.3,98.29,98.3,17600000.0
2008-01-02 05:57:00,98.3,98.305,98.295,98.305,66600000.0
2008-01-02 05:58:00,98.305,98.315,98.305,98.305,68000000.0
2008-01-02 05:59:00,98.31,98.31,98.295,98.31,12500000.0
2008-01-02 06:00:00,98.31,98.315,98.31,98.315,44800000.0
2008-01-02 06:01:00,98.335,98.38,98.325,98.365,166000001.0
2008-01-02 06:02:00,98.365,98.39,98.355,98.36,150400000.0
2008-01-02 06:03:00,98.36,98.375,98.345,98.345,218900000.0
2008-01-02 06:04:00,98.345,98.345,98.325,98.325,137100002.0
2008-01-02 06:05:00,98.325,98.335,98.325,98.33,84300000.0
2008-01-02 06:06:00,98.325,98.335,98.305,98.305,110300000.0
2008-01-02 06:07:00,98.315,98.325,98.315,98.325,80100000.0
2008-01-02 06:08:00,98.325,98.335,98.32,98.325,83700000.0
2008-01-02 06:09:00,98.325,98.325,98.31,98.32,110200000.0
2008-01-02 06:10:00,98.325,98.325,98.32,98.325,10500000.0
2008-01-02 06:11:00,98.325,98.325,98.315,98.32,43600000.0
2008-01-02 06:12:00,98.315,98.315,98.305,98.315,89900000.0
2008-01-02 06:13:00,98.315,98.325,98.315,98.325,172300000.0
2008-01-02 06:14:00,98.325,98.325,98.315,98.315,65900000.0
2008-01-02 06:15:00,98.32,98.325,98.315,98.32,14600000.0
2008-01-02 06:16:00,98.325,98.325,98.305,98.315,78800000.0
2008-01-02 06:17:00,98.315,98.335,98.315,98.335,173700000.0
2008-01-02 06:18:00,98.335,98.345,98.335,98.335,92400000.0
2008-01-02 06:19:00,98.34,98.345,98.32,98.33,78500000.0
2008-01-02 06:20:00,98.335,98.34,98.315,98.315,81400000.0
2008-01-02 06:21:00,98.315,98.315,98.3,98.31,43400000.0
2008-01-02 06:22:00,98.315,98.315,98.305,98.305,20500000.0
2008-01-02 06:23:00,98.305,98.305,98.295,98.295,27900000.0
2008-01-02 06:24:00,98.295,98.3,98.285,98.285,10000000.0
2008-01-02 06:25:00,98.285,98.285,98.225,98.255,175900000.0
2008-01-02 06:26:00,98.26,98.27,98.255,98.255,47400000.0
2008-01-02 06:27:00,98.25,98.27,98.245,98.255,66300000.0
2008-01-02 06:28:00,98.265,98.295,98.255,98.29,113200000.0
2008-01-02 06:29:00,98.295,98.295,98.275,98.275,80700000.0
2008-01-02 06:30:00,98.275,98.275,98.26,98.265,29700000.0
2008-01-02 06:31:00,98.265,98.295,98.265,98.275,64700000.0
2008-01-02 06:32:00,98.27,98.295,98.27,98.29,211800000.0
2008-01-02 06:33:00,98.29,98.305,98.29,98.3,73800000.0
2008-01-02 06:34:00,98.3,98.315,98.255,98.275,193500000.0
2008-01-02 06:35:00,98.265,98.275,98.265,98.27,108000000.0
2008-01-02 06:36:00,98.275,98.285,98.27,98.27,77600000.0
2008-01-02 06:37:00,98.265,98.265,98.245,98.245,124500000.0
2008-01-02 06:38:00,98.25,98.25,98.23,98.23,43400000.0
2008-01-02 06:39:00,98.24,98.24,98.235,98.235,18600000.0
2008-01-02 06:40:00,98.24,98.24,98.235,98.235,24200000.0
2008-01-02 06:41:00,98.24,98.25,98.225,98.225,75600000.0
2008-01-02 06:42:00,98.225,98.255,98.225,98.245,88100000.0
2008-01-02 06:43:00,98.245,98.25,98.225,98.23,53400000.0
2008-01-02 06:44:00,98.24,98.245,98.24,98.245,7000000.0
2008-01-02 06:45:00,98.245,98.255,98.235,98.255,50300000.0
2008-01-02 06:46:00,98.255,98.255,98.235,98.24,46000000.0
2008-01-02 06:47:00,98.25,98.25,98.21,98.215,67800000.0
2008-01-02 06:48:00,98.22,98.23,98.22,98.225,159300000.0
2008-01-02 06:49:00,98.22,98.23,98.22,98.225,41900000.0
2008-01-02 06:50:00,98.23,98.235,98.22,98.22,22700000.0
2008-01-02 06:51:00,98.22,98.23,98.22,98.23,10500000.0
2008-01-02 06:52:00,98.22,98.23,98.22,98.23,16600000.0
2008-01-02 06:53:00,98.235,98.25,98.235,98.25,58200000.0
2008-01-02 06:54:00,98.245,98.285,98.245,98.27,53400000.0
2008-01-02 06:55:00,98.27,98.27,98.265,98.27,51400000.0
2008-01-02 06:56:00,98.27,98.27,98.255,98.255,38600000.0
2008-01-02 06:57:00,98.27,98.27,98.255,98.255,109400000.0
2008-01-02 06:58:00,98.255,98.265,98.255,98.265,174800000.0
2008-01-02 06:59:00,98.26,98.265,98.255,98.265,26800000.0
2008-01-02 07:00:00,98.27,98.27,98.25,98.26,41500000.0
2008-01-02 07:01:00,98.255,98.255,98.255,98.255,4000000.0
2008-01-02 07:02:00,98.27,98.27,98.255,98.255,133900000.0
2008-01-02 07:03:00,98.255,98.255,98.23,98.245,162700000.0
2008-01-02 07:04:00,98.245,98.245,98.245,98.245,10500000.0
2008-01-02 07:05:00,98.245,98.245,98.23,98.23,60900000.0
2008-01-02 07:06:00,98.235,98.235,98.225,98.23,161300000.0
2008-01-02 07:07:00,98.235,98.245,98.225,98.23,245100000.0
2008-01-02 07:08:00,98.22,98.235,98.22,98.235,39300000.0
2008-01-02 07:09:00,98.235,98.245,98.235,98.245,111500000.0
2008-01-02 07:10:00,98.24,98.255,98.24,98.255,12800000.0
2008-01-02 07:11:00,98.255,98.255,98.245,98.245,111700000.0
2008-01-02 07:12:00,98.24,98.265,98.24,98.245,141700000.0
2008-01-02 07:13:00,98.25,98.265,98.24,98.255,162099999.0
2008-01-02 07:14:00,98.245,98.245,98.235,98.235,160800000.0
2008-01-02 07:15:00,98.235,98.235,98.205,98.205,201400000.0
2008-01-02 07:16:00,98.205,98.215,98.175,98.175,460300000.0
2008-01-02 07:17:00,98.18,98.215,98.17,98.19,514599998.0
2008-01-02 07:18:00,98.195,98.2,98.19,98.2,14400000.0
2008-01-02 07:19:00,98.205,98.205,98.205,98.205,25600000.0
2008-01-02 07:20:00,98.21,98.21,98.21,98.21,800000.0
2008-01-02 07:21:00,98.205,98.205,98.2,98.2,90500000.0
2008-01-02 07:22:00,98.205,98.21,98.195,98.195,94900000.0
2008-01-02 07:23:00,98.195,98.225,98.195,98.225,129400000.0
2008-01-02 07:24:00,98.225,98.235,98.215,98.22,140900000.0
2008-01-02 07:25:00,98.225,98.225,98.185,98.185,171200000.0
2008-01-02 07:26:00,98.185,98.225,98.165,98.205,335200000.0
2008-01-02 07:27:00,98.205,98.205,98.175,98.175,135200000.0
2008-01-02 07:28:00,98.17,98.195,98.17,98.185,192900000.0
2008-01-02 07:29:00,98.185,98.195,98.17,98.19,114400000.0
2008-01-02 07:30:00,98.195,98.215,98.19,98.21,192100000.0
2008-01-02 07:31:00,98.21,98.225,98.2,98.225,147600000.0
2008-01-02 07:32:00,98.22,98.245,98.215,98.245,259500000.0
2008-01-02 07:33:00,98.245,98.245,98.205,98.235,169500000.0
2008-01-02 07:34:00,98.235,98.24,98.205,98.205,171000000.0
2008-01-02 07:35:00,98.205,98.215,98.195,98.2,112400000.0
2008-01-02 07:36:00,98.2,98.23,98.135,98.155,462200000.0
2008-01-02 07:37:00,98.155,98.165,98.135,98.165,328400000.0
2008-01-02 07:38:00,98.165,98.18,98.14,98.175,257000000.0
2008-01-02 07:39:00,98.18,98.18,98.155,98.155,225600000.0
2008-01-02 07:40:00,98.165,98.165,98.075,98.08,686300000.0
2008-01-02 07:41:00,98.08,98.095,98.065,98.08,286900000.0
2008-01-02 07:42:00,98.085,98.095,98.055,98.055,560700000.0
2008-01-02 07:43:00,98.055,98.075,97.995,98.025,444299999.0
2008-01-02 07:44:00,98.025,98.045,98.025,98.025,483000000.0
2008-01-02 07:45:00,98.035,98.035,97.995,98.005,567900000.0
2008-01-02 07:46:00,98.005,98.015,97.98,97.98,671300000.0
2008-01-02 07:47:00,97.985,98.015,97.965,98.005,406500001.0
2008-01-02 07:48:00,98.005,98.005,97.975,97.985,271500000.0
2008-01-02 07:49:00,97.985,97.985,97.98,97.985,135000000.0
2008-01-02 07:50:00,97.985,97.985,97.915,97.955,343600000.0
2008-01-02 07:51:00,97.955,98.015,97.955,98.015,380100000.0
2008-01-02 07:52:00,98.015,98.025,98.0,98.025,219300000.0
2008-01-02 07:53:00,98.025,98.065,98.015,98.05,329400000.0
2008-01-02 07:54:00,98.05,98.06,98.03,98.06,175200000.0
2008-01-02 07:55:00,98.06,98.095,98.055,98.075,359200000.0
2008-01-02 07:56:00,98.07,98.125,98.07,98.125,473200000.0
2008-01-02 07:57:00,98.125,98.125,98.01,98.065,703799994.0
2008-01-02 07:58:00,98.065,98.095,98.065,98.065,422400000.0
2008-01-02 07:59:00,98.065,98.065,98.055,98.065,286899998.0
2008-01-02 08:00:00,98.065,98.075,98.06,98.06,384700000.0
2008-01-02 08:01:00,98.06,98.065,98.055,98.055,131900000.0
2008-01-02 08:02:00,98.065,98.07,98.035,98.045,191300000.0
2008-01-02 08:03:00,98.045,98.05,98.025,98.05,195900000.0
2008-01-02 08:04:00,98.045,98.055,98.03,98.04,296700000.0
2008-01-02 08:05:00,98.035,98.035,98.02,98.025,143900000.0
2008-01-02 08:06:00,98.025,98.035,98.025,98.035,259400000.0
2008-01-02 08:07:00,98.035,98.055,98.025,98.055,183500000.0
2008-01-02 08:08:00,98.05,98.065,98.05,98.06,114700000.0
2008-01-02 08:09:00,98.065,98.075,98.045,98.055,499300001.0
2008-01-02 08:10:00,98.055,98.065,98.02,98.025,524399999.0
2008-01-02 08:11:00,98.02,98.035,98.015,98.015,349500000.0
2008-01-02 08:12:00,98.015,98.035,98.005,98.035,247900000.0
2008-01-02 08:13:00,98.035,98.055,98.035,98.055,218000000.0
2008-01-02 08:14:00,98.055,98.055,98.03,98.055,210000000.0
2008-01-02 08:15:00,98.055,98.055,98.045,98.055,264800000.0
2008-01-02 08:16:00,98.055,98.075,98.055,98.065,439700000.0
2008-01-02 08:17:00,98.075,98.095,98.075,98.08,195600000.0
2008-01-02 08:18:00,98.085,98.095,98.075,98.075,38800000.0
2008-01-02 08:19:00,98.1,98.105,98.07,98.085,191800000.0
2008-01-02 08:20:00,98.085,98.1,98.08,98.095,201300000.0
2008-01-02 08:21:00,98.095,98.105,98.075,98.085,251300000.0
2008-01-02 08:22:00,98.085,98.1,98.01,98.025,896800000.0
2008-01-02 08:23:00,98.025,98.03,98.02,98.025,190500000.0
2008-01-02 08:24:00,98.025,98.025,98.005,98.025,89700000.0
2008-01-02 08:25:00,98.025,98.03,98.015,98.015,49800000.0
2008-01-02 08:26:00,98.01,98.025,98.005,98.02,195200000.0
2008-01-02 08:27:00,98.02,98.025,98.015,98.025,34200000.0
2008-01-02 08:28:00,98.025,98.03,98.02,98.025,18100000.0
2008-01-02 08:29:00,98.025,98.025,98.01,98.01,94900000.0
2008-01-02 08:30:00,98.02,98.02,98.01,98.01,45500000.0
2008-01-02 08:31:00,98.015,98.02,98.015,98.015,61000000.0
2008-01-02 08:32:00,98.015,98.045,98.015,98.035,402600000.0
2008-01-02 08:33:00,98.04,98.04,98.035,98.04,197500000.0
2008-01-02 08:34:00,98.045,98.045,98.025,98.035,540899999.0
2008-01-02 08:35:00,98.035,98.04,98.025,98.025,100399999.0
2008-01-02 08:36:00,98.03,98.03,98.0,98.025,137000000.0
2008-01-02 08:37:00,98.025,98.025,98.015,98.015,259900000.0
2008-01-02 08:38:00,98.015,98.015,98.015,98.015,341600000.0
2008-01-02 08:39:00,98.02,98.025,97.995,97.995,393800000.0
2008-01-02 08:40:00,98.005,98.005,97.985,98.0,167000000.0
2008-01-02 08:41:00,98.0,98.0,97.98,97.995,270800000.0
2008-01-02 08:42:00,98.0,98.0,98.0,98.0,1600000.0
2008-01-02 08:43:00,97.995,98.02,97.99,98.02,254100000.0
2008-01-02 08:44:00,98.025,98.035,98.01,98.01,449100000.0
2008-01-02 08:45:00,98.01,98.035,98.005,98.035,578899998.0
2008-01-02 08:46:00,98.03,98.045,98.0,98.0,437600000.0
2008-01-02 08:47:00,98.005,98.015,97.985,97.985,102800000.0
2008-01-02 08:48:00,97.985,98.005,97.96,97.965,487699999.0
2008-01-02 08:49:00,97.965,97.975,97.935,97.945,344400000.0
2008-01-02 08:50:00,97.945,97.98,97.935,97.955,338300000.0
2008-01-02 08:51:00,97.96,97.965,97.94,97.95,307200000.0
2008-01-02 08:52:00,97.945,97.95,97.875,97.875,284500000.0
2008-01-02 08:53:00,97.88,97.915,97.86,97.88,438600000.0
2008-01-02 08:54:00,97.875,97.915,97.85,97.895,660200001.0
2008-01-02 08:55:00,97.895,97.935,97.895,97.92,223100000.0
2008-01-02 08:56:00,97.895,97.92,97.895,97.915,404799999.0
2008-01-02 08:57:00,97.915,97.915,97.905,97.915,182000000.0
2008-01-02 08:58:00,97.915,97.945,97.91,97.945,464500000.0
2008-01-02 08:59:00,97.945,97.95,97.93,97.93,178100000.0
2008-01-02 09:00:00,97.935,97.955,97.92,97.94,407500000.0
2008-01-02 09:01:00,97.945,97.945,97.93,97.935,253200000.0
2008-01-02 09:02:00,97.935,97.935,97.925,97.93,203200000.0
2008-01-02 09:03:00,97.93,97.94,97.925,97.93,213400000.0
2008-01-02 09:04:00,97.935,97.965,97.93,97.965,294500000.0
2008-01-02 09:05:00,97.965,97.975,97.965,97.975,139200000.0
2008-01-02 09:06:00,97.975,97.995,97.965,97.995,235200000.0
2008-01-02 09:07:00,97.995,98.005,97.985,98.005,234700000.0
2008-01-02 09:08:00,98.005,98.045,98.0,98.035,565999998.0
2008-01-02 09:09:00,98.03,98.035,98.015,98.025,432099999.0
2008-01-02 09:10:00,98.025,98.03,97.99,97.99,143600000.0
2008-01-02 09:11:00,97.995,98.0,97.965,97.975,514000000.0
2008-01-02 09:12:00,97.975,97.985,97.97,97.97,272499999.0
2008-01-02 09:13:00,97.97,97.985,97.95,97.985,113000000.0
2008-01-02 09:14:00,97.98,98.025,97.98,98.025,83400000.0
2008-01-02 09:15:00,98.025,98.055,97.995,98.045,130300000.0
2008-01-02 09:16:00,98.045,98.055,98.04,98.05,141400000.0
2008-01-02 09:17:00,98.05,98.055,98.035,98.04,180400000.0
2008-01-02 09:18:00,98.05,98.055,98.025,98.025,332100000.0
2008-01-02 09:19:00,98.025,98.035,98.0,98.005,531400001.0
2008-01-02 09:20:00,98.005,98.005,97.985,97.985,92100000.0
2008-01-02 09:21:00,97.985,98.005,97.985,97.995,193100000.0
2008-01-02 09:22:00,98.0,98.005,97.95,97.955,332700000.0
2008-01-02 09:23:00,97.95,97.965,97.935,97.945,667799997.0
2008-01-02 09:24:00,97.945,98.055,97.945,97.985,1024900011.0
2008-01-02 09:25:00,97.99,98.015,97.975,97.995,226099999.0
2008-01-02 09:26:00,97.985,98.02,97.985,98.015,820799998.0
2008-01-02 09:27:00,98.005,98.015,97.995,97.995,392999998.0
2008-01-02 09:28:00,98.0,98.005,97.965,97.975,257399998.0
2008-01-02 09:29:00,97.975,97.995,97.975,97.995,216799999.0
2008-01-02 09:30:00,97.995,98.0,97.995,97.995,96800000.0
2008-01-02 09:31:00,97.985,98.005,97.985,97.995,562500000.0
2008-01-02 09:32:00,98.005,98.055,98.005,98.005,510000000.0
2008-01-02 09:33:00,98.005,98.035,98.005,98.015,217800000.0
2008-01-02 09:34:00,98.03,98.03,98.01,98.015,184700000.0
2008-01-02 09:35:00,98.015,98.025,98.01,98.015,400700000.0
2008-01-02 09:36:00,98.025,98.025,98.01,98.025,174400000.0
2008-01-02 09:37:00,98.03,98.03,98.005,98.025,47600000.0
2008-01-02 09:38:00,98.025,98.025,98.005,98.01,223900000.0
2008-01-02 09:39:00,98.01,98.04,98.01,98.025,192600000.0
2008-01-02 09:40:00,98.035,98.035,98.015,98.025,184900000.0
2008-01-02 09:41:00,98.02,98.025,98.005,98.005,207200000.0
2008-01-02 09:42:00,98.005,98.005,97.99,97.995,306700000.0
2008-01-02 09:43:00,97.99,98.0,97.99,98.0,94000000.0
2008-01-02 09:44:00,98.0,98.01,97.98,97.98,280000000.0
2008-01-02 09:45:00,97.98,97.99,97.98,97.98,295600000.0
2008-01-02 09:46:00,97.98,98.03,97.98,98.03,290800000.0
2008-01-02 09:47:00,98.03,98.1,98.03,98.07,435200000.0
2008-01-02 09:48:00,98.06,98.09,98.06,98.09,600000000.0
2008-01-02 09:49:00,98.09,98.1,98.08,98.1,394500000.0
2008-01-02 09:50:00,98.1,98.1,98.08,98.08,127000000.0
2008-01-02 09:51:00,98.08,98.08,98.07,98.075,88100000.0
2008-01-02 09:52:00,98.07,98.095,98.07,98.09,181000000.0
2008-01-02 09:53:00,98.08,98.105,98.08,98.09,328500000.0
2008-01-02 09:54:00,98.09,98.105,98.08,98.08,99800000.0
2008-01-02 09:55:00,98.085,98.11,98.085,98.11,162600000.0
2008-01-02 09:56:00,98.115,98.12,98.09,98.1,262000000.0
2008-01-02 09:57:00,98.1,98.11,98.09,98.11,154100000.0
2008-01-02 09:58:00,98.11,98.17,98.11,98.165,240400000.0
2008-01-02 09:59:00,98.16,98.21,98.16,98.2,334500000.0
2008-01-02 10:00:00,98.21,98.24,98.2,98.225,427600000.0
2008-01-02 10:01:00,98.225,98.27,98.215,98.27,302300000.0
2008-01-02 10:02:00,98.27,98.3,98.23,98.24,552000000.0
2008-01-02 10:03:00,98.24,98.27,98.22,98.255,501900000.0
2008-01-02 10:04:00,98.26,98.33,98.245,98.285,629600000.0
2008-01-02 10:05:00,98.3,98.44,98.29,98.43,463200000.0
2008-01-02 10:06:00,98.44,99.09,98.39,98.43,397800000.0
2008-01-02 10:07:00,98.425,98.43,98.34,98.4,99600000.0
2008-01-02 10:08:00,98.4,98.48,98.385,98.48,57300000.0
2008-01-02 10:09:00,98.48,98.495,98.44,98.48,54600000.0
2008-01-02 10:10:00,98.48,98.485,98.44,98.46,23800000.0
2008-01-02 10:11:00,98.465,98.5,98.445,98.48,70700000.0
2008-01-02 10:12:00,98.475,98.5,98.44,98.44,134700000.0
2008-01-02 10:13:00,98.445,98.45,98.42,98.42,24700000.0
2008-01-02 10:14:00,98.415,98.46,98.405,98.45,90700000.0
2008-01-02 10:15:00,98.45,98.49,98.44,98.48,61400000.0
2008-01-02 10:16:00,98.48,98.495,98.465,98.48,9500000.0
2008-01-02 10:17:00,98.48,98.485,98.465,98.475,4900000.0
2008-01-02 10:18:00,98.475,98.475,98.445,98.455,27900000.0
2008-01-02 10:19:00,98.455,98.465,98.44,98.45,38500000.0
2008-01-02 10:20:00,98.455,98.465,98.445,98.445,7300000.0
2008-01-02 10:21:00,98.455,98.455,98.405,98.445,78400000.0
2008-01-02 10:22:00,98.445,98.48,98.435,98.455,16900000.0
2008-01-02 10:23:00,98.46,98.47,98.445,98.465,35500000.0
2008-01-02 10:24:00,98.48,98.485,98.44,98.45,12100000.0
2008-01-02 10:25:00,98.45,98.45,98.43,98.44,15900000.0
2008-01-02 10:26:00,98.435,98.455,98.43,98.45,50400000.0
2008-01-02 10:27:00,98.45,98.475,98.44,98.47,51700000.0
2008-01-02 10:28:00,98.475,98.475,98.435,98.445,6700000.0
2008-01-02 10:29:00,98.43,98.455,98.43,98.43,31700000.0
2008-01-02 10:30:00,98.435,98.455,98.405,98.42,52500000.0
2008-01-02 10:31:00,98.44,98.44,98.39,98.4,198400000.0
2008-01-02 10:32:00,98.4,98.415,98.32,98.38,497800000.0
2008-01-02 10:33:00,98.375,98.425,98.37,98.42,489200000.0
2008-01-02 10:34:00,98.42,98.42,98.36,98.375,173900000.0
2008-01-02 10:35:00,98.375,98.405,98.37,98.385,121700000.0
2008-01-02 10:36:00,98.38,98.4,98.37,98.37,538000000.0
2008-01-02 10:37:00,98.37,98.39,98.365,98.365,335300001.0
2008-01-02 10:38:00,98.365,98.37,98.3,98.305,458300000.0
2008-01-02 10:39:00,98.305,98.32,98.285,98.285,335200000.0
2008-01-02 10:40:00,98.29,98.315,98.29,98.305,394800000.0
2008-01-02 10:41:00,98.3,98.32,98.3,98.315,190100000.0
2008-01-02 10:42:00,98.32,98.325,98.31,98.325,123000000.0
2008-01-02 10:43:00,98.325,98.325,98.3,98.31,328100000.0
2008-01-02 10:44:00,98.31,98.31,98.29,98.29,149800000.0
2008-01-02 10:45:00,98.3,98.31,98.29,98.295,143800000.0
2008-01-02 10:46:00,98.3,98.31,98.265,98.29,156100000.0
2008-01-02 10:47:00,98.29,98.305,98.275,98.28,86100000.0
2008-01-02 10:48:00,98.27,98.29,98.27,98.285,44900000.0
2008-01-02 10:49:00,98.285,98.34,98.285,98.34,99900000.0
2008-01-02 10:50:00,98.34,98.38,98.33,98.35,435300000.0
2008-01-02 10:51:00,98.35,98.35,98.305,98.315,418300000.0
2008-01-02 10:52:00,98.31,98.35,98.295,98.34,296700000.0
2008-01-02 10:53:00,98.35,98.38,98.35,98.365,88800000.0
2008-01-02 10:54:00,98.365,98.365,98.35,98.355,132300000.0
2008-01-02 10:55:00,98.355,98.375,98.355,98.365,17200000.0
2008-01-02 10:56:00,98.365,98.365,98.31,98.335,41700000.0
2008-01-02 10:57:00,98.34,98.355,98.32,98.34,57100000.0
2008-01-02 10:58:00,98.34,98.375,98.34,98.355,93800000.0
2008-01-02 10:59:00,98.355,98.37,98.3,98.315,175600000.0
2008-01-02 11:00:00,98.315,98.315,98.275,98.295,233500000.0
2008-01-02 11:01:00,98.295,98.295,98.275,98.29,41300000.0
2008-01-02 11:02:00,98.29,98.29,98.23,98.24,263700000.0
2008-01-02 11:03:00,98.245,98.255,98.225,98.23,211800000.0
2008-01-02 11:04:00,98.23,98.245,98.225,98.245,73900000.0
2008-01-02 11:05:00,98.245,98.26,98.23,98.245,50700000.0
2008-01-02 11:06:00,98.245,98.255,98.215,98.215,34400000.0
2008-01-02 11:07:00,98.21,98.225,98.205,98.22,49000000.0
2008-01-02 11:08:00,98.225,98.235,98.21,98.225,171800000.0
2008-01-02 11:09:00,98.225,98.23,98.19,98.22,193300000.0
2008-01-02 11:10:00,98.22,98.22,98.18,98.205,56800000.0
2008-01-02 11:11:00,98.205,98.23,98.205,98.23,55800000.0
2008-01-02 11:12:00,98.23,98.24,98.215,98.225,105700000.0
2008-01-02 11:13:00,98.225,98.24,98.21,98.24,153200000.0
2008-01-02 11:14:00,98.23,98.24,98.215,98.225,305200000.0
2008-01-02 11:15:00,98.225,98.235,98.22,98.23,174600000.0
2008-01-02 11:16:00,98.23,98.27,98.22,98.27,288400000.0
2008-01-02 11:17:00,98.27,98.32,98.26,98.295,184400000.0
2008-01-02 11:18:00,98.295,98.325,98.29,98.31,158100000.0
2008-01-02 11:19:00,98.305,98.385,98.305,98.35,330500000.0
2008-01-02 11:20:00,98.35,98.42,98.35,98.415,147000000.0
2008-01-02 11:21:00,98.42,98.445,98.375,98.38,130200000.0
2008-01-02 11:22:00,98.38,98.425,98.38,98.42,261300002.0
2008-01-02 11:23:00,98.425,98.44,98.395,98.405,72400000.0
2008-01-02 11:24:00,98.41,98.415,98.37,98.38,93400000.0
2008-01-02 11:25:00,98.375,98.385,98.35,98.35,26300000.0
2008-01-02 11:26:00,98.35,98.36,98.345,98.36,4300000.0
2008-01-02 11:27:00,98.36,98.365,98.33,98.34,19400000.0
2008-01-02 11:28:00,98.34,98.345,98.315,98.325,4900000.0
2008-01-02 11:29:00,98.32,98.325,98.295,98.305,21800000.0
2008-01-02 11:30:00,98.305,98.305,98.22,98.245,138700000.0
2008-01-02 11:31:00,98.24,98.25,98.22,98.23,18000000.0
2008-01-02 11:32:00,98.23,98.28,98.23,98.265,24300000.0
2008-01-02 11:33:00,98.265,98.27,98.225,98.225,23600000.0
2008-01-02 11:34:00,98.225,98.27,98.22,98.255,137300000.0
2008-01-02 11:35:00,98.255,98.265,98.245,98.265,4500000.0
2008-01-02 11:36:00,98.26,98.26,98.205,98.205,66100000.0
2008-01-02 11:37:00,98.205,98.205,98.17,98.175,21200000.0
2008-01-02 11:38:00,98.175,98.19,98.165,98.18,51300000.0
2008-01-02 11:39:00,98.18,98.2,98.16,98.17,120900000.0
2008-01-02 11:40:00,98.165,98.2,98.165,98.175,82900000.0
2008-01-02 11:41:00,98.175,98.19,98.145,98.155,69400000.0
2008-01-02 11:42:00,98.155,98.185,98.155,98.18,33200000.0
2008-01-02 11:43:00,98.185,98.21,98.185,98.21,8700000.0
2008-01-02 11:44:00,98.21,98.235,98.21,98.235,3500000.0
2008-01-02 11:45:00,98.235,98.235,98.215,98.215,7500000.0
2008-01-02 11:46:00,98.22,98.235,98.22,98.225,65000000.0
2008-01-02 11:47:00,98.23,98.23,98.2,98.23,60400000.0
2008-01-02 11:48:00,98.235,98.26,98.21,98.245,97100000.0
2008-01-02 11:49:00,98.245,98.25,98.205,98.21,124700000.0
2008-01-02 11:50:00,98.21,98.245,98.21,98.245,50900000.0
2008-01-02 11:51:00,98.245,98.245,98.23,98.235,20300000.0
2008-01-02 11:52:00,98.235,98.28,98.23,98.235,24800000.0
2008-01-02 11:53:00,98.235,98.26,98.235,98.25,10800000.0
2008-01-02 11:54:00,98.25,98.285,98.245,98.28,38800000.0
2008-01-02 11:55:00,98.28,98.33,98.28,98.32,29500000.0
2008-01-02 11:56:00,98.325,98.33,98.305,98.33,8600000.0
2008-01-02 11:57:00,98.33,98.33,98.3,98.3,29100000.0
2008-01-02 11:58:00,98.295,98.315,98.29,98.315,6900000.0
2008-01-02 11:59:00,98.315,98.32,98.29,98.295,31600000.0
2008-01-02 12:00:00,98.29,98.315,98.29,98.3,30300000.0
2008-01-02 12:01:00,98.3,98.315,98.3,98.3,2700000.0
2008-01-02 12:02:00,98.295,98.305,98.295,98.3,10200000.0
2008-01-02 12:03:00,98.3,98.3,98.285,98.3,2900000.0
2008-01-02 12:04:00,98.3,98.3,98.29,98.295,11900000.0
2008-01-02 12:05:00,98.295,98.31,98.29,98.305,11500000.0
2008-01-02 12:06:00,98.305,98.315,98.305,98.305,3100000.0
2008-01-02 12:07:00,98.3,98.3,98.285,98.3,4000000.0
2008-01-02 12:08:00,98.3,98.3,98.285,98.295,4800000.0
2008-01-02 12:09:00,98.29,98.33,98.275,98.32,83400000.0
2008-01-02 12:10:00,98.32,98.36,98.32,98.32,34100000.0
2008-01-02 12:11:00,98.32,98.38,98.32,98.35,43300000.0
2008-01-02 12:12:00,98.355,98.36,98.325,98.325,54900000.0
2008-01-02 12:13:00,98.325,98.36,98.325,98.34,142100001.0
2008-01-02 12:14:00,98.34,98.34,98.29,98.33,28300000.0
2008-01-02 12:15:00,98.335,98.335,98.32,98.32,27100000.0
2008-01-02 12:16:00,98.32,98.34,98.315,98.325,31600000.0
2008-01-02 12:17:00,98.325,98.345,98.32,98.335,38400000.0
2008-01-02 12:18:00,98.335,98.35,98.325,98.35,10500000.0
2008-01-02 12:19:00,98.35,98.38,98.345,98.365,239700000.0
2008-01-02 12:20:00,98.365,98.385,98.36,98.385,164600000.0
2008-01-02 12:21:00,98.39,98.435,98.38,98.42,243700000.0
2008-01-02 12:22:00,98.425,98.425,98.37,98.4,201600000.0
2008-01-02 12:23:00,98.4,98.41,98.395,98.4,40100000.0
2008-01-02 12:24:00,98.4,98.415,98.39,98.41,113700000.0
2008-01-02 12:25:00,98.405,98.445,98.405,98.435,22500000.0
2008-01-02 12:26:00,98.43,98.445,98.415,98.44,43200000.0
2008-01-02 12:27:00,98.44,98.445,98.42,98.435,32200000.0
2008-01-02 12:28:00,98.44,98.44,98.43,98.44,38200000.0
2008-01-02 12:29:00,98.445,98.445,98.41,98.435,21800000.0
2008-01-02 12:30:00,98.435,98.435,98.41,98.43,73400000.0
2008-01-02 12:31:00,98.435,98.435,98.425,98.43,2100000.0
2008-01-02 12:32:00,98.43,98.45,98.425,98.435,9600000.0
2008-01-02 12:33:00,98.435,98.46,98.42,98.445,46800000.0
2008-01-02 12:34:00,98.445,98.46,98.42,98.435,78700000.0
2008-01-02 12:35:00,98.44,98.45,98.425,98.45,19300000.0
2008-01-02 12:36:00,98.455,98.47,98.425,98.425,52500000.0
2008-01-02 12:37:00,98.425,98.465,98.425,98.45,107100000.0
2008-01-02 12:38:00,98.46,98.47,98.425,98.425,23700000.0
2008-01-02 12:39:00,98.425,98.455,98.425,98.43,15000000.0
2008-01-02 12:40:00,98.43,98.435,98.395,98.415,28400000.0
2008-01-02 12:41:00,98.42,98.445,98.39,98.44,28600000.0
2008-01-02 12:42:00,98.435,98.44,98.41,98.415,14600000.0
2008-01-02 12:43:00,98.415,98.42,98.405,98.41,7900000.0
2008-01-02 12:44:00,98.41,98.42,98.4,98.42,42500000.0
2008-01-02 12:45:00,98.42,98.42,98.405,98.42,31900000.0
2008-01-02 12:46:00,98.42,98.425,98.41,98.42,26500000.0
2008-01-02 12:47:00,98.41,98.42,98.41,98.41,53000000.0
2008-01-02 12:48:00,98.41,98.415,98.38,98.38,20200000.0
2008-01-02 12:49:00,98.38,98.395,98.355,98.355,10900000.0
2008-01-02 12:50:00,98.355,98.39,98.35,98.375,25000000.0
2008-01-02 12:51:00,98.375,98.41,98.35,98.37,180500000.0
2008-01-02 12:52:00,98.37,98.395,98.35,98.35,65300000.0
2008-01-02 12:53:00,98.35,98.36,98.345,98.345,3300000.0
2008-01-02 12:54:00,98.355,98.38,98.35,98.365,15300000.0
2008-01-02 12:55:00,98.365,98.39,98.365,98.385,80200000.0
2008-01-02 12:56:00,98.375,98.395,98.375,98.395,9900000.0
2008-01-02 12:57:00,98.395,98.395,98.37,98.38,15800000.0
2008-01-02 12:58:00,98.375,98.405,98.37,98.395,16900000.0
2008-01-02 12:59:00,98.395,98.4,98.37,98.4,9400000.0
2008-01-02 13:00:00,98.4,98.4,98.34,98.38,107000000.0
2008-01-02 13:01:00,98.38,98.4,98.38,98.385,18400000.0
2008-01-02 13:02:00,98.385,98.405,98.375,98.385,35700000.0
2008-01-02 13:03:00,98.385,98.395,98.375,98.38,22900000.0
2008-01-02 13:04:00,98.385,98.415,98.385,98.39,46500000.0
2008-01-02 13:05:00,98.39,98.395,98.375,98.375,9100000.0
2008-01-02 13:06:00,98.38,98.4,98.365,98.385,9200000.0
2008-01-02 13:07:00,98.39,98.41,98.37,98.38,12800000.0
2008-01-02 13:08:00,98.385,98.395,98.36,98.37,14300000.0
2008-01-02 13:09:00,98.38,98.38,98.36,98.38,16000000.0
2008-01-02 13:10:00,98.38,98.405,98.365,98.405,12000000.0
2008-01-02 13:11:00,98.405,98.425,98.395,98.4,19700000.0
2008-01-02 13:12:00,98.4,98.41,98.38,98.38,14100000.0
2008-01-02 13:13:00,98.385,98.385,98.365,98.385,10500000.0
2008-01-02 13:14:00,98.385,98.4,98.365,98.395,39500000.0
2008-01-02 13:15:00,98.395,98.45,98.39,98.405,43800000.0
2008-01-02 13:16:00,98.42,98.445,98.405,98.41,30300000.0
2008-01-02 13:17:00,98.405,98.41,98.4,98.4,3300000.0
2008-01-02 13:18:00,98.4,98.4,98.36,98.38,14800000.0
2008-01-02 13:19:00,98.375,98.39,98.365,98.37,8300000.0
2008-01-02 13:20:00,98.37,98.37,98.315,98.315,26600000.0
2008-01-02 13:21:00,98.315,98.325,98.285,98.285,38100000.0
2008-01-02 13:22:00,98.29,98.295,98.275,98.285,31900000.0
2008-01-02 13:23:00,98.29,98.29,98.27,98.28,99200000.0
2008-01-02 13:24:00,98.28,98.3,98.28,98.29,112100000.0
2008-01-02 13:25:00,98.295,98.305,98.28,98.285,65000000.0
2008-01-02 13:26:00,98.285,98.285,98.27,98.275,42300000.0
2008-01-02 13:27:00,98.28,98.28,98.245,98.255,42800000.0
2008-01-02 13:28:00,98.255,98.26,98.245,98.255,14400000.0
2008-01-02 13:29:00,98.255,98.26,98.245,98.25,16800000.0
2008-01-02 13:30:00,98.255,98.27,98.25,98.26,28700000.0
2008-01-02 13:31:00,98.26,98.265,98.245,98.255,35600000.0
2008-01-02 13:32:00,98.265,98.265,98.225,98.25,15500000.0
2008-01-02 13:33:00,98.25,98.27,98.235,98.255,14200000.0
2008-01-02 13:34:00,98.255,98.26,98.25,98.26,5800000.0
2008-01-02 13:35:00,98.26,98.275,98.255,98.275,44500000.0
2008-01-02 13:36:00,98.27,98.3,98.26,98.265,56400000.0
2008-01-02 13:37:00,98.255,98.275,98.24,98.245,34000000.0
2008-01-02 13:38:00,98.25,98.265,98.25,98.265,2100000.0
2008-01-02 13:39:00,98.27,98.29,98.265,98.285,115500000.0
2008-01-02 13:40:00,98.285,98.285,98.26,98.275,39600000.0
2008-01-02 13:41:00,98.275,98.29,98.265,98.27,100600000.0
2008-01-02 13:42:00,98.27,98.28,98.265,98.27,127400000.0
2008-01-02 13:43:00,98.27,98.27,98.26,98.26,86500000.0
2008-01-02 13:44:00,98.265,98.27,98.25,98.255,113500000.0
2008-01-02 13:45:00,98.26,98.27,98.26,98.27,108500000.0
2008-01-02 13:46:00,98.265,98.275,98.26,98.275,87700000.0
2008-01-02 13:47:00,98.27,98.28,98.265,98.275,121800000.0
2008-01-02 13:48:00,98.28,98.285,98.265,98.275,273000000.0
2008-01-02 13:49:00,98.275,98.28,98.27,98.275,38200000.0
2008-01-02 13:50:00,98.275,98.275,98.265,98.265,7500000.0
2008-01-02 13:51:00,98.265,98.27,98.245,98.26,314500000.0
2008-01-02 13:52:00,98.26,98.28,98.25,98.265,275500000.0
2008-01-02 13:53:00,98.265,98.28,98.26,98.265,276300000.0
2008-01-02 13:54:00,98.265,98.265,98.255,98.255,185200000.0
2008-01-02 13:55:00,98.26,98.26,98.195,98.195,260700000.0
2008-01-02 13:56:00,98.2,98.23,98.2,98.215,238600000.0
2008-01-02 13:57:00,98.21,98.21,98.125,98.14,314600000.0
2008-01-02 13:58:00,98.14,98.165,98.08,98.13,326000000.0
2008-01-02 13:59:00,98.12,98.13,98.08,98.1,324500000.0
2008-01-02 14:00:00,98.105,98.105,98.055,98.1,272600002.0
2008-01-02 14:01:00,98.1,98.13,98.085,98.13,115100000.0
2008-01-02 14:02:00,98.13,98.19,98.13,98.145,343100000.0
2008-01-02 14:03:00,98.15,98.15,98.12,98.14,230100000.0
2008-01-02 14:04:00,98.14,98.15,98.11,98.12,276700000.0
2008-01-02 14:05:00,98.12,98.175,98.12,98.17,221800000.0
2008-01-02 14:06:00,98.165,98.18,98.155,98.16,114200000.0
2008-01-02 14:07:00,98.165,98.17,98.145,98.16,22900000.0
2008-01-02 14:08:00,98.15,98.155,98.14,98.14,52500000.0
2008-01-02 14:09:00,98.15,98.155,98.145,98.155,3700000.0
2008-01-02 14:10:00,98.155,98.175,98.145,98.175,31300000.0
2008-01-02 14:11:00,98.175,98.185,98.13,98.15,100200000.0
2008-01-02 14:12:00,98.15,98.17,98.145,98.17,7700000.0
2008-01-02 14:13:00,98.17,98.175,98.14,98.155,83800000.0
2008-01-02 14:14:00,98.15,98.16,98.14,98.14,4600000.0
2008-01-02 14:15:00,98.14,98.21,98.14,98.21,21800000.0
2008-01-02 14:16:00,98.205,98.225,98.205,98.21,32700000.0
2008-01-02 14:17:00,98.215,98.24,98.205,98.24,18100000.0
2008-01-02 14:18:00,98.24,98.26,98.22,98.235,39400000.0
2008-01-02 14:19:00,98.235,98.265,98.235,98.265,94200000.0
2008-01-02 14:20:00,98.275,98.275,98.245,98.245,40000000.0
2008-01-02 14:21:00,98.25,98.265,98.25,98.26,24500000.0
2008-01-02 14:22:00,98.26,98.26,98.22,98.22,126700000.0
2008-01-02 14:23:00,98.22,98.235,98.2,98.2,175900000.0
2008-01-02 14:24:00,98.21,98.225,98.2,98.22,39500000.0
2008-01-02 14:25:00,98.215,98.225,98.21,98.21,4600000.0
2008-01-02 14:26:00,98.21,98.255,98.205,98.24,38400000.0
2008-01-02 14:27:00,98.24,98.245,98.225,98.225,16100000.0
2008-01-02 14:28:00,98.225,98.23,98.22,98.23,115700000.0
2008-01-02 14:29:00,98.23,98.23,98.205,98.23,61200000.0
2008-01-02 14:30:00,98.23,98.255,98.22,98.22,72600000.0
2008-01-02 14:31:00,98.22,98.22,98.205,98.21,30000000.0
2008-01-02 14:32:00,98.21,98.21,98.195,98.195,6300000.0
2008-01-02 14:33:00,98.195,98.2,98.165,98.165,53800000.0
2008-01-02 14:34:00,98.17,98.17,98.155,98.16,79900000.0
2008-01-02 14:35:00,98.16,98.17,98.16,98.17,2600000.0
2008-01-02 14:36:00,98.17,98.17,98.135,98.145,53600000.0
2008-01-02 14:37:00,98.145,98.15,98.11,98.11,88000000.0
2008-01-02 14:38:00,98.11,98.125,98.105,98.115,78100000.0
2008-01-02 14:39:00,98.115,98.155,98.11,98.15,38300000.0
2008-01-02 14:40:00,98.14,98.165,98.135,98.165,23100000.0
2008-01-02 14:41:00,98.165,98.2,98.14,98.175,54600000.0
2008-01-02 14:42:00,98.17,98.19,98.15,98.175,166600000.0
2008-01-02 14:43:00,98.175,98.195,98.17,98.175,127500000.0
2008-01-02 14:44:00,98.175,98.185,98.16,98.17,68200000.0
2008-01-02 14:45:00,98.17,98.175,98.155,98.165,46000000.0
2008-01-02 14:46:00,98.165,98.175,98.16,98.16,31900000.0
2008-01-02 14:47:00,98.16,98.185,98.15,98.17,83500000.0
2008-01-02 14:48:00,98.165,98.185,98.16,98.185,101600000.0
2008-01-02 14:49:00,98.185,98.185,98.15,98.15,139900000.0
2008-01-02 14:50:00,98.15,98.165,98.14,98.165,58800000.0
2008-01-02 14:51:00,98.165,98.19,98.16,98.18,12900000.0
2008-01-02 14:52:00,98.175,98.175,98.135,98.145,20200000.0
2008-01-02 14:53:00,98.145,98.15,98.125,98.13,13400000.0
2008-01-02 14:54:00,98.13,98.145,98.12,98.135,31400000.0
2008-01-02 14:55:00,98.135,98.165,98.13,98.165,21500000.0
2008-01-02 14:56:00,98.165,98.165,98.13,98.13,13300000.0
2008-01-02 14:57:00,98.135,98.15,98.13,98.145,14900000.0
2008-01-02 14:58:00,98.145,98.155,98.13,98.135,58300000.0
2008-01-02 14:59:00,98.135,98.135,98.105,98.125,42000000.0
2008-01-02 15:00:00,98.125,98.125,98.07,98.075,70600000.0
2008-01-02 15:01:00,98.075,98.08,98.06,98.08,64800000.0
2008-01-02 15:02:00,98.08,98.11,98.08,98.11,27500000.0
2008-01-02 15:03:00,98.11,98.145,98.11,98.135,44600000.0
2008-01-02 15:04:00,98.135,98.145,98.125,98.145,10600000.0
2008-01-02 15:05:00,98.145,98.165,98.135,98.165,21900000.0
2008-01-02 15:06:00,98.165,98.205,98.16,98.195,19700000.0
2008-01-02 15:07:00,98.195,98.2,98.185,98.2,9600000.0
2008-01-02 15:08:00,98.2,98.225,98.185,98.225,7000000.0
2008-01-02 15:09:00,98.23,98.25,98.215,98.215,66100000.0
2008-01-02 15:10:00,98.215,98.22,98.17,98.18,109800000.0
2008-01-02 15:11:00,98.175,98.2,98.175,98.19,97400000.0
2008-01-02 15:12:00,98.19,98.23,98.185,98.195,92000000.0
2008-01-02 15:13:00,98.195,98.225,98.155,98.205,124600001.0
2008-01-02 15:14:00,98.205,98.25,98.195,98.24,136900000.0
2008-01-02 15:15:00,98.24,98.26,98.21,98.215,286600000.0
2008-01-02 15:16:00,98.215,98.245,98.195,98.24,114600001.0
2008-01-02 15:17:00,98.24,98.31,98.24,98.265,96800000.0
2008-01-02 15:18:00,98.26,98.27,98.225,98.245,108200000.0
2008-01-02 15:19:00,98.245,98.26,98.21,98.225,102000000.0
2008-01-02 15:20:00,98.225,98.285,98.19,98.25,222000000.0
2008-01-02 15:21:00,98.25,98.275,98.235,98.235,171000000.0
2008-01-02 15:22:00,98.235,98.28,98.235,98.255,57700000.0
2008-01-02 15:23:00,98.255,98.265,98.24,98.255,104600000.0
2008-01-02 15:24:00,98.26,98.26,98.21,98.22,257400000.0
2008-01-02 15:25:00,98.22,98.27,98.215,98.265,89400000.0
2008-01-02 15:26:00,98.265,98.265,98.25,98.26,61400000.0
2008-01-02 15:27:00,98.26,98.265,98.255,98.26,73500000.0
2008-01-02 15:28:00,98.26,98.285,98.26,98.285,84300000.0
2008-01-02 15:29:00,98.285,98.29,98.27,98.275,68400000.0
2008-01-02 15:30:00,98.275,98.285,98.26,98.275,120600000.0
2008-01-02 15:31:00,98.275,98.32,98.275,98.32,65100000.0
2008-01-02 15:32:00,98.32,98.385,98.32,98.37,88100000.0
2008-01-02 15:33:00,98.365,98.41,98.365,98.405,70300000.0
2008-01-02 15:34:00,98.405,98.435,98.395,98.4,215100000.0
2008-01-02 15:35:00,98.4,98.41,98.38,98.4,229900000.0
2008-01-02 15:36:00,98.4,98.405,98.385,98.39,200700000.0
2008-01-02 15:37:00,98.39,98.39,98.355,98.36,116400000.0
2008-01-02 15:38:00,98.355,98.38,98.355,98.38,69500000.0
2008-01-02 15:39:00,98.385,98.4,98.35,98.355,137200000.0
2008-01-02 15:40:00,98.36,98.36,98.305,98.34,166900000.0
2008-01-02 15:41:00,98.335,98.36,98.335,98.35,91400000.0
2008-01-02 15:42:00,98.355,98.355,98.32,98.32,144500000.0
2008-01-02 15:43:00,98.32,98.32,98.275,98.28,236100000.0
2008-01-02 15:44:00,98.28,98.285,98.26,98.27,194900000.0
2008-01-02 15:45:00,98.27,98.285,98.26,98.285,112200000.0
2008-01-02 15:46:00,98.285,98.285,98.25,98.26,145200000.0
2008-01-02 15:47:00,98.26,98.285,98.26,98.28,47400000.0
2008-01-02 15:48:00,98.28,98.29,98.27,98.29,53800000.0
2008-01-02 15:49:00,98.29,98.3,98.275,98.28,143500000.0
2008-01-02 15:50:00,98.28,98.295,98.275,98.285,88400000.0
2008-01-02 15:51:00,98.285,98.29,98.28,98.28,88900000.0
2008-01-02 15:52:00,98.28,98.285,98.255,98.265,101700000.0
2008-01-02 15:53:00,98.27,98.295,98.265,98.275,112900000.0
2008-01-02 15:54:00,98.27,98.34,98.27,98.32,262100000.0
2008-01-02 15:55:00,98.32,98.375,98.32,98.36,122600000.0
2008-01-02 15:56:00,98.36,98.37,98.355,98.37,59300000.0
2008-01-02 15:57:00,98.36,98.37,98.34,98.345,116200000.0
2008-01-02 15:58:00,98.345,98.38,98.345,98.38,171300000.0
2008-01-02 15:59:00,98.385,98.44,98.385,98.44,177400000.0
2008-01-02 16:00:00,98.44,98.44,98.39,98.4,857900001.0
2008-01-02 16:01:00,98.4,98.42,98.39,98.42,650600000.0
2008-01-02 16:02:00,98.42,98.44,98.405,98.425,505400000.0
2008-01-02 16:03:00,98.42,98.465,98.41,98.42,791700000.0
2008-01-02 16:04:00,98.415,98.43,98.39,98.39,638400000.0
2008-01-02 16:05:00,98.39,98.39,98.335,98.35,476000000.0
2008-01-02 16:06:00,98.35,98.36,98.315,98.36,522999996.0
2008-01-02 16:07:00,98.36,98.36,98.34,98.34,513100001.0
2008-01-02 16:08:00,98.35,98.36,98.335,98.335,456700000.0
2008-01-02 16:09:00,98.34,98.36,98.335,98.36,459700000.0
2008-01-02 16:10:00,98.36,98.365,98.32,98.32,517300001.0
2008-01-02 16:11:00,98.31,98.335,98.3,98.33,400400001.0
2008-01-02 16:12:00,98.32,98.33,98.305,98.32,448799999.0
2008-01-02 16:13:00,98.32,98.33,98.31,98.31,261900000.0
2008-01-02 16:14:00,98.31,98.335,98.31,98.335,55800000.0
2008-01-02 16:15:00,98.335,98.335,98.315,98.32,161000000.0
2008-01-02 16:16:00,98.325,98.335,98.315,98.32,95500000.0
2008-01-02 16:17:00,98.32,98.33,98.31,98.31,176300000.0
2008-01-02 16:18:00,98.31,98.31,98.27,98.28,293300000.0
2008-01-02 16:19:00,98.28,98.3,98.28,98.28,41400000.0
2008-01-02 16:20:00,98.28,98.29,98.26,98.26,223000000.0
2008-01-02 16:21:00,98.26,98.265,98.175,98.175,632600000.0
2008-01-02 16:22:00,98.175,98.18,98.12,98.145,421000000.0
2008-01-02 16:23:00,98.14,98.15,98.095,98.095,215900000.0
2008-01-02 16:24:00,98.095,98.095,97.955,97.99,815500000.0
2008-01-02 16:25:00,97.99,98.01,97.96,97.98,638600000.0
2008-01-02 16:26:00,97.98,98.005,97.96,97.975,480200000.0
2008-01-02 16:27:00,97.97,97.98,97.9,97.9,633000000.0
2008-01-02 16:28:00,97.9,97.95,97.9,97.93,381600000.0
2008-01-02 16:29:00,97.93,97.94,97.905,97.925,654599999.0
2008-01-02 16:30:00,97.93,97.96,97.91,97.945,768399999.0
2008-01-02 16:31:00,97.95,97.955,97.87,97.89,541700000.0
2008-01-02 16:32:00,97.885,97.89,97.84,97.85,345400000.0
2008-01-02 16:33:00,97.85,97.885,97.835,97.875,376500000.0
2008-01-02 16:34:00,97.875,97.95,97.87,97.94,288700000.0
2008-01-02 16:35:00,97.94,97.95,97.905,97.92,325600000.0
2008-01-02 16:36:00,97.92,97.95,97.875,97.885,811800001.0
2008-01-02 16:37:00,97.88,97.885,97.825,97.835,763600001.0
2008-01-02 16:38:00,97.825,97.84,97.795,97.805,486100001.0
2008-01-02 16:39:00,97.805,97.835,97.795,97.835,388300000.0
2008-01-02 16:40:00,97.835,97.865,97.835,97.865,172400000.0
2008-01-02 16:41:00,97.865,97.87,97.84,97.87,47400000.0
2008-01-02 16:42:00,97.87,97.93,97.85,97.925,170100000.0
2008-01-02 16:43:00,97.93,97.975,97.925,97.97,279500000.0
2008-01-02 16:44:00,97.965,97.995,97.96,97.98,183800000.0
2008-01-02 16:45:00,97.98,97.98,97.955,97.97,83000000.0
2008-01-02 16:46:00,97.97,97.97,97.905,97.915,123000001.0
2008-01-02 16:47:00,97.92,97.925,97.9,97.915,389600000.0
2008-01-02 16:48:00,97.915,97.915,97.87,97.875,702000001.0
2008-01-02 16:49:00,97.865,97.94,97.85,97.91,372000001.0
2008-01-02 16:50:00,97.91,97.94,97.89,97.93,138700000.0
2008-01-02 16:51:00,97.93,97.95,97.915,97.93,116000000.0
2008-01-02 16:52:00,97.925,97.97,97.925,97.935,90700000.0
2008-01-02 16:53:00,97.94,97.98,97.94,97.96,210100000.0
2008-01-02 16:54:00,97.96,97.99,97.94,97.97,376000000.0
2008-01-02 16:55:00,97.965,98.0,97.965,97.985,373200000.0
2008-01-02 16:56:00,97.99,98.02,97.955,98.005,347200000.0
2008-01-02 16:57:00,98.005,98.02,97.94,97.94,480100001.0
2008-01-02 16:58:00,97.94,97.945,97.9,97.92,276900000.0
2008-01-02 16:59:00,97.915,97.955,97.89,97.93,398600000.0
2008-01-02 17:00:00,97.93,97.94,97.72,97.725,522400000.0
2008-01-02 17:01:00,97.73,97.74,97.51,97.515,301199999.0
2008-01-02 17:02:00,97.515,97.57,97.51,97.535,537900000.0
2008-01-02 17:03:00,97.54,97.645,97.53,97.575,492100000.0
2008-01-02 17:04:00,97.575,97.63,97.545,97.63,249200000.0
2008-01-02 17:05:00,97.63,97.655,97.56,97.56,133300000.0
2008-01-02 17:06:00,97.565,97.58,97.43,97.48,98000000.0
2008-01-02 17:07:00,97.48,97.51,97.435,97.435,148200000.0
2008-01-02 17:08:00,97.43,97.465,97.41,97.415,405200000.0
2008-01-02 17:09:00,97.415,97.46,97.41,97.425,204600000.0
2008-01-02 17:10:00,97.425,97.44,97.385,97.41,408100000.0
2008-01-02 17:11:00,97.41,97.425,97.37,97.4,240400000.0
2008-01-02 17:12:00,97.4,97.475,97.39,97.475,320200000.0
2008-01-02 17:13:00,97.475,97.495,97.46,97.47,381500000.0
2008-01-02 17:14:00,97.465,97.47,97.42,97.45,238300000.0
2008-01-02 17:15:00,97.465,97.475,97.415,97.42,355700000.0
2008-01-02 17:16:00,97.42,97.43,97.385,97.41,303500000.0
2008-01-02 17:17:00,97.41,97.445,97.405,97.445,311900000.0
2008-01-02 17:18:00,97.445,97.45,97.395,97.395,250600000.0
2008-01-02 17:19:00,97.395,97.4,97.365,97.375,248700000.0
2008-01-02 17:20:00,97.39,97.41,97.36,97.38,357500000.0
2008-01-02 17:21:00,97.38,97.415,97.375,97.41,103400000.0
2008-01-02 17:22:00,97.41,97.435,97.4,97.415,214000000.0
2008-01-02 17:23:00,97.415,97.425,97.4,97.41,260800000.0
2008-01-02 17:24:00,97.42,97.435,97.4,97.41,231600000.0
2008-01-02 17:25:00,97.41,97.46,97.4,97.455,113200000.0
2008-01-02 17:26:00,97.455,97.535,97.45,97.51,189600000.0
2008-01-02 17:27:00,97.51,97.535,97.485,97.5,320400000.0
2008-01-02 17:28:00,97.5,97.5,97.465,97.475,129000000.0
2008-01-02 17:29:00,97.475,97.5,97.475,97.49,49200000.0
2008-01-02 17:30:00,97.49,97.49,97.425,97.445,219600000.0
2008-01-02 17:31:00,97.445,97.46,97.41,97.45,241800000.0
2008-01-02 17:32:00,97.45,97.45,97.41,97.425,184200000.0
2008-01-02 17:33:00,97.425,97.44,97.415,97.435,263400000.0
2008-01-02 17:34:00,97.435,97.44,97.32,97.32,386500000.0
2008-01-02 17:35:00,97.32,97.32,97.15,97.15,309900000.0
2008-01-02 17:36:00,97.15,97.15,96.94,97.01,400000000.0
2008-01-02 17:37:00,97.03,97.14,97.025,97.12,476900000.0
2008-01-02 17:38:00,97.12,97.18,97.12,97.16,513300000.0
2008-01-02 17:39:00,97.16,97.17,97.125,97.135,324100000.0
2008-01-02 17:40:00,97.135,97.185,97.125,97.18,315700000.0
2008-01-02 17:41:00,97.185,97.24,97.175,97.225,115400000.0
2008-01-02 17:42:00,97.22,97.245,97.215,97.22,294500000.0
2008-01-02 17:43:00,97.225,97.26,97.21,97.255,612500001.0
2008-01-02 17:44:00,97.255,97.29,97.25,97.26,555750000.0
2008-01-02 17:45:00,97.26,97.27,97.25,97.25,644999999.0
2008-01-02 17:46:00,97.265,97.28,97.22,97.25,655799999.0
2008-01-02 17:47:00,97.25,97.295,97.25,97.28,505800000.0
2008-01-02 17:48:00,97.28,97.29,97.21,97.245,425000001.0
2008-01-02 17:49:00,97.24,97.26,97.17,97.17,240400000.0
2008-01-02 17:50:00,97.17,97.185,97.09,97.115,811300002.0
2008-01-02 17:51:00,97.115,97.115,97.03,97.1,601549999.0
2008-01-02 17:52:00,97.09,97.12,96.98,97.01,609850000.0
2008-01-02 17:53:00,97.01,97.03,96.94,96.96,460200001.0
2008-01-02 17:54:00,96.97,96.98,96.81,96.86,485500000.0
2008-01-02 17:55:00,96.865,96.875,96.63,96.64,686949998.0
2008-01-02 17:56:00,96.64,96.7,96.51,96.68,546400002.0
2008-01-02 17:57:00,96.685,96.73,96.61,96.685,587400001.0
2008-01-02 17:58:00,96.685,96.73,96.6,96.72,553750002.0
2008-01-02 17:59:00,96.72,96.725,96.52,96.57,699750000.0
2008-01-02 18:00:00,96.57,96.61,96.55,96.59,322500000.0
2008-01-02 18:01:00,96.6,96.7,96.595,96.64,289700000.0
2008-01-02 18:02:00,96.645,96.685,96.6,96.685,94900000.0
2008-01-02 18:03:00,96.675,96.705,96.63,96.66,424600002.0
2008-01-02 18:04:00,96.675,96.695,96.61,96.64,302650001.0
2008-01-02 18:05:00,96.64,96.685,96.61,96.62,53600000.0
2008-01-02 18:06:00,96.62,96.67,96.615,96.64,163750000.0
2008-01-02 18:07:00,96.64,96.655,96.6,96.65,182450001.0
2008-01-02 18:08:00,96.65,96.665,96.625,96.65,24500000.0
2008-01-02 18:09:00,96.65,96.655,96.625,96.64,32400000.0
2008-01-02 18:10:00,96.635,96.68,96.62,96.655,168949999.0
2008-01-02 18:11:00,96.655,96.71,96.645,96.7,190100001.0
2008-01-02 18:12:00,96.69,96.71,96.595,96.595,61250000.0
2008-01-02 18:13:00,96.595,96.625,96.58,96.59,52150000.0
2008-01-02 18:14:00,96.595,96.595,96.54,96.56,159250000.0
2008-01-02 18:15:00,96.56,96.62,96.56,96.59,279100000.0
2008-01-02 18:16:00,96.59,96.625,96.58,96.6,194200000.0
2008-01-02 18:17:00,96.605,96.61,96.55,96.575,211549999.0
2008-01-02 18:18:00,96.57,96.59,96.56,96.585,40450000.0
2008-01-02 18:19:00,96.585,96.62,96.58,96.615,11650000.0
2008-01-02 18:20:00,96.615,96.615,96.535,96.54,23050000.0
2008-01-02 18:21:00,96.54,96.555,96.51,96.54,191100000.0
2008-01-02 18:22:00,96.54,96.54,96.41,96.44,532400000.0
2008-01-02 18:23:00,96.44,96.515,96.43,96.5,511000001.0
2008-01-02 18:24:00,96.51,96.555,96.495,96.55,276400000.0
2008-01-02 18:25:00,96.55,96.62,96.54,96.605,355949998.0
2008-01-02 18:26:00,96.605,96.66,96.6,96.655,58350000.0
2008-01-02 18:27:00,96.65,96.69,96.64,96.64,101600000.0
2008-01-02 18:28:00,96.64,96.685,96.64,96.66,125099999.0
2008-01-02 18:29:00,96.66,96.74,96.66,96.71,154100000.0
2008-01-02 18:30:00,96.71,96.725,96.67,96.68,118850000.0
2008-01-02 18:31:00,96.68,96.695,96.64,96.66,209100000.0
2008-01-02 18:32:00,96.655,96.665,96.64,96.665,15350000.0
2008-01-02 18:33:00,96.64,96.68,96.62,96.62,226550000.0
2008-01-02 18:34:00,96.63,96.665,96.625,96.64,146799999.0
2008-01-02 18:35:00,96.64,96.66,96.61,96.65,146000000.0
2008-01-02 18:36:00,96.645,96.655,96.6,96.605,95400000.0
2008-01-02 18:37:00,96.605,96.605,96.575,96.585,22600000.0
2008-01-02 18:38:00,96.585,96.59,96.55,96.56,68350000.0
2008-01-02 18:39:00,96.56,96.575,96.56,96.565,44800000.0
2008-01-02 18:40:00,96.565,96.61,96.56,96.6,162250000.0
2008-01-02 18:41:00,96.6,96.6,96.555,96.59,35000000.0
2008-01-02 18:42:00,96.59,96.655,96.58,96.655,10100000.0
2008-01-02 18:43:00,96.655,96.665,96.6,96.61,101600000.0
2008-01-02 18:44:00,96.61,96.625,96.56,96.57,103950000.0
2008-01-02 18:45:00,96.57,96.59,96.55,96.55,89850000.0
2008-01-02 18:46:00,96.555,96.57,96.55,96.56,139000000.0
2008-01-02 18:47:00,96.56,96.59,96.55,96.57,87200000.0
2008-01-02 18:48:00,96.57,96.57,96.51,96.54,174050000.0
2008-01-02 18:49:00,96.54,96.555,96.51,96.515,245900000.0
2008-01-02 18:50:00,96.515,96.515,96.42,96.425,623749998.0
2008-01-02 18:51:00,96.425,96.485,96.405,96.475,291700001.0
2008-01-02 18:52:00,96.475,96.565,96.47,96.56,73950000.0
2008-01-02 18:53:00,96.56,96.585,96.535,96.58,78550000.0
2008-01-02 18:54:00,96.58,96.61,96.58,96.61,63600000.0
2008-01-02 18:55:00,96.61,96.635,96.605,96.635,47300000.0
2008-01-02 18:56:00,96.635,96.635,96.59,96.605,204050000.0
2008-01-02 18:57:00,96.605,96.685,96.605,96.68,330999999.0
2008-01-02 18:58:00,96.67,96.685,96.655,96.66,38800000.0
2008-01-02 18:59:00,96.66,96.665,96.64,96.65,180599999.0
2008-01-02 19:00:00,96.655,96.665,96.595,96.595,28700000.0
2008-01-02 19:01:00,96.595,96.63,96.595,96.62,9100000.0
2008-01-02 19:02:00,96.62,96.63,96.53,96.57,190300001.0
2008-01-02 19:03:00,96.57,96.6,96.57,96.58,5200000.0
2008-01-02 19:04:00,96.58,96.595,96.56,96.56,284400000.0
2008-01-02 19:05:00,96.56,96.57,96.53,96.53,346150000.0
2008-01-02 19:06:00,96.53,96.55,96.52,96.53,141950000.0
2008-01-02 19:07:00,96.53,96.54,96.47,96.53,357100000.0
2008-01-02 19:08:00,96.53,96.555,96.51,96.53,257400000.0
2008-01-02 19:09:00,96.555,96.555,96.505,96.52,34050000.0
2008-01-02 19:10:00,96.52,96.525,96.46,96.49,98100000.0
2008-01-02 19:11:00,96.49,96.5,96.48,96.49,21700000.0
2008-01-02 19:12:00,96.49,96.555,96.48,96.52,28450000.0
2008-01-02 19:13:00,96.53,96.555,96.52,96.535,72000000.0
2008-01-02 19:14:00,96.535,96.54,96.52,96.535,2650000.0
2008-01-02 19:15:00,96.535,96.535,96.43,96.43,150150000.0
2008-01-02 19:16:00,96.43,96.455,96.41,96.41,84800000.0
2008-01-02 19:17:00,96.41,96.41,96.24,96.24,205850000.0
2008-01-02 19:18:00,96.245,96.25,96.2,96.225,107700000.0
2008-01-02 19:19:00,96.225,96.225,96.185,96.19,6900000.0
2008-01-02 19:20:00,96.195,96.255,96.19,96.25,109900000.0
2008-01-02 19:21:00,96.25,96.28,96.245,96.265,161450000.0
2008-01-02 19:22:00,96.265,96.27,96.195,96.245,97100000.0
2008-01-02 19:23:00,96.245,96.27,96.23,96.24,134800000.0
2008-01-02 19:24:00,96.24,96.31,96.235,96.255,215850000.0
2008-01-02 19:25:00,96.255,96.325,96.25,96.285,118250000.0
2008-01-02 19:26:00,96.29,96.31,96.24,96.26,195949999.0
2008-01-02 19:27:00,96.265,96.29,96.23,96.28,173850000.0
2008-01-02 19:28:00,96.28,96.315,96.28,96.29,101350000.0
2008-01-02 19:29:00,96.29,96.3,96.27,96.28,433349998.0
2008-01-02 19:30:00,96.27,96.31,96.26,96.31,255300000.0
2008-01-02 19:31:00,96.31,96.315,96.28,96.29,329600000.0
2008-01-02 19:32:00,96.29,96.3,96.265,96.27,152650000.0
2008-01-02 19:33:00,96.265,96.285,96.265,96.285,173550000.0
2008-01-02 19:34:00,96.285,96.295,96.28,96.29,373450001.0
2008-01-02 19:35:00,96.29,96.305,96.25,96.26,473500000.0
2008-01-02 19:36:00,96.26,96.285,96.255,96.285,429800000.0
2008-01-02 19:37:00,96.285,96.3,96.27,96.29,463649999.0
2008-01-02 19:38:00,96.29,96.34,96.29,96.34,321100000.0
2008-01-02 19:39:00,96.34,96.35,96.31,96.35,466350005.0
2008-01-02 19:40:00,96.35,96.385,96.34,96.36,1199000002.0
2008-01-02 19:41:00,96.36,96.365,96.345,96.35,389900000.0
2008-01-02 19:42:00,96.35,96.36,96.34,96.35,180750000.0
2008-01-02 19:43:00,96.35,96.385,96.35,96.385,236500000.0
2008-01-02 19:44:00,96.385,96.4,96.385,96.4,344400000.0
2008-01-02 19:45:00,96.395,96.41,96.37,96.375,253500000.0
2008-01-02 19:46:00,96.375,96.39,96.35,96.35,240000000.0
2008-01-02 19:47:00,96.35,96.365,96.34,96.35,422000000.0
2008-01-02 19:48:00,96.36,96.38,96.34,96.38,187950000.0
2008-01-02 19:49:00,96.38,96.385,96.33,96.34,416050000.0
2008-01-02 19:50:00,96.34,96.35,96.31,96.335,421350000.0
2008-01-02 19:51:00,96.34,96.36,96.27,96.27,359000000.0
2008-01-02 19:52:00,96.27,96.27,96.235,96.235,308400000.0
2008-01-02 19:53:00,96.24,96.25,96.23,96.25,94450000.0
2008-01-02 19:54:00,96.25,96.28,96.25,96.28,25900000.0
2008-01-02 19:55:00,96.28,96.28,96.255,96.27,489349995.0
2008-01-02 19:56:00,96.27,96.27,96.25,96.25,266400000.0
2008-01-02 19:57:00,96.25,96.27,96.24,96.26,249350000.0
2008-01-02 19:58:00,96.26,96.27,96.25,96.25,298000000.0
2008-01-02 19:59:00,96.25,96.28,96.23,96.28,498850000.0
2008-01-02 20:00:00,96.28,96.33,96.28,96.32,359550000.0
2008-01-02 20:01:00,96.32,96.34,96.32,96.34,178100000.0
2008-01-02 20:02:00,96.34,96.4,96.34,96.39,375799999.0
2008-01-02 20:03:00,96.395,96.4,96.37,96.4,272500000.0
2008-01-02 20:04:00,96.4,96.4,96.36,96.36,516099999.0
2008-01-02 20:05:00,96.37,96.39,96.36,96.38,391700004.0
2008-01-02 20:06:00,96.38,96.4,96.36,96.37,410400000.0
2008-01-02 20:07:00,96.37,96.37,96.34,96.37,315400000.0
2008-01-02 20:08:00,96.37,96.37,96.34,96.35,486599999.0
2008-01-02 20:09:00,96.35,96.35,96.32,96.33,446200004.0
2008-01-02 20:10:00,96.33,96.33,96.31,96.32,198400000.0
2008-01-02 20:11:00,96.32,96.33,96.29,96.29,309500000.0
2008-01-02 20:12:00,96.29,96.3,96.26,96.26,345100000.0
2008-01-02 20:13:00,96.26,96.26,96.23,96.24,344900000.0
2008-01-02 20:14:00,96.24,96.26,96.22,96.26,654849994.0
2008-01-02 20:15:00,96.26,96.27,96.26,96.27,105950000.0
2008-01-02 20:16:00,96.27,96.32,96.27,96.3,572599997.0
2008-01-02 20:17:00,96.31,96.325,96.27,96.29,666000005.0
2008-01-02 20:18:00,96.29,96.29,96.25,96.28,452200005.0
2008-01-02 20:19:00,96.28,96.28,96.17,96.18,685250000.0
2008-01-02 20:20:00,96.18,96.2,96.17,96.2,296850000.0
2008-01-02 20:21:00,96.2,96.22,96.185,96.2,461900002.0
2008-01-02 20:22:00,96.2,96.2,96.18,96.18,268000000.0
2008-01-02 20:23:00,96.18,96.255,96.18,96.245,706599998.0
2008-01-02 20:24:00,96.25,96.26,96.23,96.26,867300005.0
2008-01-02 20:25:00,96.26,96.26,96.21,96.22,660199998.0
2008-01-02 20:26:00,96.22,96.23,96.18,96.21,349800002.0
2008-01-02 20:27:00,96.21,96.225,96.205,96.215,253800000.0
2008-01-02 20:28:00,96.215,96.23,96.2,96.215,577300000.0
2008-01-02 20:29:00,96.215,96.235,96.2,96.235,296000000.0
2008-01-02 20:30:00,96.235,96.235,96.22,96.22,119600000.0
2008-01-02 20:31:00,96.22,96.29,96.21,96.29,310600001.0
2008-01-02 20:32:00,96.29,96.32,96.285,96.32,473350000.0
2008-01-02 20:33:00,96.32,96.34,96.32,96.34,360750000.0
2008-01-02 20:34:00,96.34,96.39,96.32,96.39,662600000.0
2008-01-02 20:35:00,96.38,96.4,96.35,96.36,428500000.0
2008-01-02 20:36:00,96.36,96.37,96.34,96.36,432000000.0
2008-01-02 20:37:00,96.36,96.4,96.35,96.39,212000000.0
2008-01-02 20:38:00,96.39,96.4,96.39,96.395,73600000.0
2008-01-02 20:39:00,96.395,96.405,96.38,96.38,212200000.0
2008-01-02 20:40:00,96.38,96.395,96.36,96.365,197600000.0
2008-01-02 20:41:00,96.365,96.385,96.36,96.37,187800000.0
2008-01-02 20:42:00,96.37,96.385,96.37,96.37,245400000.0
2008-01-02 20:43:00,96.37,96.37,96.36,96.37,114200000.0
2008-01-02 20:44:00,96.37,96.44,96.37,96.435,435500000.0
2008-01-02 20:45:00,96.435,96.45,96.42,96.435,529900000.0
2008-01-02 20:46:00,96.43,96.54,96.43,96.54,411850000.0
2008-01-02 20:47:00,96.54,96.57,96.53,96.57,427800000.0
2008-01-02 20:48:00,96.57,96.66,96.56,96.6,422150000.0
2008-01-02 20:49:00,96.6,96.61,96.57,96.58,324800000.0
2008-01-02 20:50:00,96.58,96.59,96.57,96.59,410400000.0
2008-01-02 20:51:00,96.59,96.59,96.56,96.585,354400003.0
2008-01-02 20:52:00,96.59,96.595,96.535,96.56,459850001.0
2008-01-02 20:53:00,96.56,96.57,96.525,96.53,348500000.0
2008-01-02 20:54:00,96.52,96.55,96.52,96.545,181250001.0
2008-01-02 20:55:00,96.545,96.555,96.545,96.55,59100000.0
2008-01-02 20:56:00,96.55,96.555,96.535,96.55,108600000.0
2008-01-02 20:57:00,96.55,96.565,96.53,96.55,460350002.0
2008-01-02 20:58:00,96.55,96.55,96.505,96.52,197050000.0
2008-01-02 20:59:00,96.51,96.565,96.5,96.52,281100000.0
2008-01-02 21:00:00,96.52,96.56,96.45,96.49,616600002.0
2008-01-02 21:01:00,96.5,96.6,96.5,96.59,654800000.0
2008-01-02 21:02:00,96.58,96.68,96.56,96.68,668200000.0
2008-01-02 21:03:00,96.68,96.68,96.645,96.65,693900000.0
2008-01-02 21:04:00,96.65,96.65,96.51,96.51,920100002.0
2008-01-02 21:05:00,96.51,96.52,96.445,96.45,794800000.0
2008-01-02 21:06:00,96.46,96.48,96.44,96.44,510600000.0
2008-01-02 21:07:00,96.44,96.56,96.44,96.55,669500000.0
2008-01-02 21:08:00,96.55,96.64,96.52,96.64,486700001.0
2008-01-02 21:09:00,96.64,96.64,96.6,96.62,567949998.0
2008-01-02 21:10:00,96.62,96.7,96.62,96.67,873400000.0
2008-01-02 21:11:00,96.67,96.69,96.65,96.655,669250000.0
2008-01-02 21:12:00,96.66,96.7,96.64,96.7,501400000.0
2008-01-02 21:13:00,96.7,96.715,96.68,96.68,517200000.0
2008-01-02 21:14:00,96.68,96.72,96.67,96.72,436799999.0
2008-01-02 21:15:00,96.715,96.74,96.715,96.72,279700000.0
2008-01-02 21:16:00,96.72,96.735,96.71,96.72,532400001.0
2008-01-02 21:17:00,96.72,96.73,96.7,96.71,262300000.0
2008-01-02 21:18:00,96.71,96.77,96.7,96.77,698249996.0
2008-01-02 21:19:00,96.77,96.79,96.75,96.76,890050001.0
2008-01-02 21:20:00,96.77,96.77,96.73,96.74,795900002.0
2008-01-02 21:21:00,96.74,96.74,96.715,96.72,457600000.0
2008-01-02 21:22:00,96.72,96.72,96.69,96.72,386400000.0
2008-01-02 21:23:00,96.72,96.775,96.72,96.73,779150002.0
2008-01-02 21:24:00,96.73,96.73,96.69,96.72,565200000.0
2008-01-02 21:25:00,96.72,96.74,96.71,96.72,223200000.0
2008-01-02 21:26:00,96.72,96.75,96.71,96.73,399649999.0
2008-01-02 21:27:00,96.73,96.75,96.72,96.74,375800002.0
2008-01-02 21:28:00,96.74,96.75,96.74,96.74,202200000.0
2008-01-02 21:29:00,96.74,96.74,96.71,96.71,156000000.0
2008-01-02 21:30:00,96.71,96.73,96.69,96.7,320550000.0
2008-01-02 21:31:00,96.7,96.7,96.65,96.7,474400000.0
2008-01-02 21:32:00,96.69,96.73,96.69,96.73,500000001.0
2008-01-02 21:33:00,96.73,96.74,96.7,96.7,405500001.0
2008-01-02 21:34:00,96.71,96.75,96.7,96.72,282049998.0
2008-01-02 21:35:00,96.73,96.73,96.67,96.69,420000000.0
2008-01-02 21:36:00,96.69,96.7,96.67,96.68,490250000.0
2008-01-02 21:37:00,96.68,96.68,96.64,96.66,296900000.0
2008-01-02 21:38:00,96.66,96.66,96.62,96.62,207100000.0
2008-01-02 21:39:00,96.62,96.625,96.59,96.59,334000000.0
2008-01-02 21:40:00,96.59,96.59,96.57,96.575,244900000.0
2008-01-02 21:41:00,96.575,96.595,96.55,96.55,473000002.0
2008-01-02 21:42:00,96.55,96.57,96.55,96.56,99600000.0
2008-01-02 21:43:00,96.56,96.56,96.53,96.54,307599999.0
2008-01-02 21:44:00,96.54,96.56,96.53,96.55,660300000.0
2008-01-02 21:45:00,96.55,96.57,96.5,96.5,561800000.0
2008-01-02 21:46:00,96.505,96.51,96.465,96.47,819700006.0
2008-01-02 21:47:00,96.475,96.52,96.46,96.52,500650000.0
2008-01-02 21:48:00,96.52,96.55,96.52,96.54,201300000.0
2008-01-02 21:49:00,96.54,96.55,96.53,96.54,444250000.0
2008-01-02 21:50:00,96.54,96.58,96.535,96.575,250050000.0
2008-01-02 21:51:00,96.575,96.62,96.57,96.62,635949999.0
2008-01-02 21:52:00,96.62,96.62,96.61,96.62,161400000.0
2008-01-02 21:53:00,96.62,96.62,96.6,96.61,286400000.0
2008-01-02 21:54:00,96.605,96.65,96.6,96.65,415450001.0
2008-01-02 21:55:00,96.65,96.66,96.63,96.66,458200000.0
2008-01-02 21:56:00,96.66,96.67,96.65,96.66,244800000.0
2008-01-02 21:57:00,96.66,96.66,96.61,96.64,542649998.0
2008-01-02 21:58:00,96.64,96.66,96.615,96.655,545349999.0
2008-01-02 21:59:00,96.665,96.67,96.63,96.645,786750005.0
2008-01-02 22:00:00,96.64,96.64,96.61,96.625,672450001.0
2008-01-02 22:01:00,96.62,96.66,96.61,96.645,824750001.0
2008-01-02 22:02:00,96.645,96.66,96.62,96.625,541499998.0
2008-01-02 22:03:00,96.63,96.63,96.58,96.59,856699999.0
2008-01-02 22:04:00,96.59,96.61,96.58,96.585,585500000.0
2008-01-02 22:05:00,96.585,96.595,96.57,96.58,617699997.0
2008-01-02 22:06:00,96.58,96.59,96.54,96.54,739400000.0
2008-01-02 22:07:00,96.54,96.54,96.5,96.5,226600000.0
2008-01-02 22:08:00,96.5,96.52,96.5,96.52,376800000.0
2008-01-02 22:09:00,96.52,96.54,96.51,96.53,512900000.0
2008-01-02 22:10:00,96.53,96.54,96.52,96.53,303400000.0
2008-01-02 22:11:00,96.53,96.57,96.515,96.57,629299999.0
2008-01-02 22:12:00,96.57,96.58,96.54,96.56,426500000.0
2008-01-02 22:13:00,96.56,96.585,96.56,96.57,287200000.0
2008-01-02 22:14:00,96.57,96.57,96.56,96.565,214400000.0
2008-01-02 22:15:00,96.57,96.58,96.57,96.58,80800000.0
2008-01-02 22:16:00,96.58,96.58,96.56,96.57,79700000.0
2008-01-02 22:17:00,96.57,96.57,96.54,96.54,240600000.0
2008-01-02 22:18:00,96.545,96.56,96.54,96.555,295249999.0
2008-01-02 22:19:00,96.55,96.55,96.55,96.55,4000000.0
2008-01-02 22:20:00,96.56,96.56,96.54,96.55,450900000.0
2008-01-02 22:21:00,96.55,96.56,96.55,96.55,177700000.0
2008-01-02 22:22:00,96.55,96.58,96.55,96.57,132050000.0
2008-01-02 22:23:00,96.57,96.58,96.56,96.58,210050000.0
2008-01-02 22:24:00,96.58,96.6,96.58,96.6,101800000.0
2008-01-02 22:25:00,96.6,96.6,96.58,96.6,249500000.0
2008-01-02 22:26:00,96.6,96.6,96.57,96.58,276800000.0
2008-01-02 22:27:00,96.58,96.6,96.56,96.58,393450000.0
2008-01-02 22:28:00,96.57,96.59,96.57,96.59,166899999.0
2008-01-02 22:29:00,96.6,96.6,96.55,96.56,603200000.0
2008-01-02 22:30:00,96.56,96.57,96.55,96.56,467000000.0
2008-01-02 22:31:00,96.56,96.56,96.54,96.55,367850000.0
2008-01-02 22:32:00,96.55,96.575,96.54,96.57,922649999.0
2008-01-02 22:33:00,96.565,96.59,96.56,96.59,537549999.0
2008-01-02 22:34:00,96.595,96.61,96.58,96.59,165950000.0
2008-01-02 22:35:00,96.595,96.655,96.595,96.635,335749999.0
2008-01-02 22:36:00,96.635,96.655,96.62,96.645,417299999.0
2008-01-02 22:37:00,96.645,96.685,96.645,96.68,617900005.0
2008-01-02 22:38:00,96.685,96.695,96.66,96.68,135200000.0
2008-01-02 22:39:00,96.68,96.68,96.65,96.665,431700000.0
2008-01-02 22:40:00,96.665,96.665,96.64,96.64,215900000.0
2008-01-02 22:41:00,96.64,96.655,96.625,96.65,398699998.0
2008-01-02 22:42:00,96.65,96.665,96.65,96.665,93800000.0
2008-01-02 22:43:00,96.665,96.705,96.66,96.7,340700000.0
2008-01-02 22:44:00,96.7,96.74,96.7,96.71,185700000.0
2008-01-02 22:45:00,96.71,96.71,96.69,96.705,265400001.0
2008-01-02 22:46:00,96.705,96.71,96.655,96.675,450199998.0
2008-01-02 22:47:00,96.67,96.675,96.655,96.675,312000000.0
2008-01-02 22:48:00,96.675,96.675,96.655,96.67,86350000.0
2008-01-02 22:49:00,96.67,96.67,96.65,96.66,134100000.0
2008-01-02 22:50:00,96.66,96.675,96.66,96.66,28700000.0
2008-01-02 22:51:00,96.66,96.685,96.66,96.68,221300000.0
2008-01-02 22:52:00,96.68,96.685,96.67,96.685,65300000.0
2008-01-02 22:53:00,96.685,96.7,96.675,96.695,146049999.0
2008-01-02 22:54:00,96.7,96.7,96.69,96.69,278699997.0
2008-01-02 22:55:00,96.69,96.715,96.69,96.69,289500001.0
2008-01-02 22:56:00,96.695,96.705,96.68,96.7,633849996.0
2008-01-02 22:57:00,96.7,96.735,96.7,96.715,181150000.0
2008-01-02 22:58:00,96.715,96.715,96.7,96.7,160400000.0
2008-01-02 22:59:00,96.7,96.735,96.7,96.735,115300000.0
2008-01-02 23:00:00,96.735,96.76,96.715,96.75,494700000.0
2008-01-02 23:01:00,96.75,96.765,96.73,96.73,455300000.0
2008-01-02 23:02:00,96.73,96.765,96.73,96.745,192849999.0
2008-01-02 23:03:00,96.745,96.75,96.735,96.75,208399998.0
2008-01-02 23:04:00,96.75,96.75,96.74,96.74,150400000.0
2008-01-02 23:05:00,96.74,96.79,96.74,96.79,317900001.0
2008-01-02 23:06:00,96.79,96.8,96.785,96.795,365200000.0
2008-01-02 23:07:00,96.79,96.8,96.79,96.79,176550000.0
2008-01-02 23:08:00,96.79,96.8,96.79,96.79,146149999.0
2008-01-02 23:09:00,96.79,96.885,96.79,96.86,609349999.0
2008-01-02 23:10:00,96.86,96.86,96.83,96.835,413500000.0
2008-01-02 23:11:00,96.835,96.86,96.835,96.84,354750000.0
2008-01-02 23:12:00,96.84,96.85,96.795,96.84,463550000.0
2008-01-02 23:13:00,96.84,96.85,96.82,96.825,357050000.0
2008-01-02 23:14:00,96.83,96.83,96.79,96.8,461000000.0
2008-01-02 23:15:00,96.8,96.8,96.77,96.77,442350000.0
2008-01-02 23:16:00,96.77,96.79,96.755,96.78,436950000.0
2008-01-02 23:17:00,96.78,96.79,96.765,96.775,500500000.0
2008-01-02 23:18:00,96.775,96.78,96.765,96.765,237000001.0
2008-01-02 23:19:00,96.77,96.8,96.765,96.79,338050000.0
2008-01-02 23:20:00,96.79,96.8,96.78,96.78,124700000.0
2008-01-02 23:21:00,96.785,96.8,96.78,96.78,216150000.0
2008-01-02 23:22:00,96.78,96.79,96.76,96.77,613400000.0
2008-01-02 23:23:00,96.77,96.77,96.76,96.77,112700001.0
2008-01-02 23:24:00,96.77,96.77,96.76,96.76,65400000.0
2008-01-02 23:25:00,96.76,96.78,96.75,96.755,824999998.0
2008-01-02 23:26:00,96.76,96.77,96.76,96.77,258100000.0
2008-01-02 23:27:00,96.77,96.78,96.76,96.76,444149998.0
2008-01-02 23:28:00,96.76,96.78,96.76,96.78,181100001.0
2008-01-02 23:29:00,96.785,96.81,96.785,96.805,253999999.0
2008-01-02 23:30:00,96.805,96.805,96.775,96.78,279000000.0
2008-01-02 23:31:00,96.79,96.79,96.77,96.77,86200000.0
2008-01-02 23:32:00,96.785,96.79,96.77,96.775,312450002.0
2008-01-02 23:33:00,96.775,96.78,96.76,96.78,249900000.0
2008-01-02 23:34:00,96.78,96.78,96.765,96.77,190250000.0
2008-01-02 23:35:00,96.775,96.78,96.75,96.775,171000000.0
2008-01-02 23:36:00,96.775,96.78,96.76,96.78,246200002.0
2008-01-02 23:37:00,96.785,96.8,96.775,96.775,658000006.0
2008-01-02 23:38:00,96.78,96.79,96.775,96.775,548350003.0
2008-01-02 23:39:00,96.785,96.79,96.765,96.765,466100002.0
2008-01-02 23:40:00,96.765,96.81,96.765,96.8,412450000.0
2008-01-02 23:41:00,96.795,96.8,96.78,96.8,588249998.0
2008-01-02 23:42:00,96.8,96.8,96.78,96.785,255900001.0
2008-01-02 23:43:00,96.79,96.81,96.785,96.81,155000000.0
2008-01-02 23:44:00,96.81,96.825,96.8,96.82,245700000.0
2008-01-02 23:45:00,96.82,96.82,96.81,96.81,106400000.0
2008-01-02 23:46:00,96.81,96.82,96.81,96.81,145350000.0
2008-01-02 23:47:00,96.82,96.82,96.795,96.81,330999996.0
2008-01-02 23:48:00,96.81,96.82,96.81,96.82,92000000.0
2008-01-02 23:49:00,96.82,96.82,96.81,96.81,111600000.0
2008-01-02 23:50:00,96.81,96.83,96.8,96.83,454800000.0
2008-01-02 23:51:00,96.83,96.84,96.82,96.82,318200000.0
2008-01-02 23:52:00,96.82,96.86,96.82,96.845,181650000.0
2008-01-02 23:53:00,96.845,96.88,96.845,96.88,130000000.0
2008-01-02 23:54:00,96.87,96.875,96.86,96.875,90750000.0
2008-01-02 23:55:00,96.87,96.9,96.87,96.89,194000000.0
2008-01-02 23:56:00,96.89,96.89,96.85,96.855,467100000.0
2008-01-02 23:57:00,96.855,96.89,96.85,96.89,316900000.0
2008-01-02 23:58:00,96.89,96.9,96.84,96.87,310600000.0
2008-01-02 23:59:00,96.87,96.87,96.83,96.83,121900000.0
2008-01-03 00:00:00,96.83,96.85,96.83,96.83,91200000.0
2008-01-03 00:01:00,96.83,96.84,96.82,96.83,160600000.0
2008-01-03 00:02:00,96.83,96.85,96.83,96.85,280500000.0
2008-01-03 00:03:00,96.85,96.88,96.84,96.86,424500000.0
2008-01-03 00:04:00,96.86,96.86,96.85,96.85,184300000.0
2008-01-03 00:05:00,96.85,96.85,96.85,96.85,370800000.0
2008-01-03 00:06:00,96.85,96.85,96.85,96.85,7200000.0
2008-01-03 00:07:00,96.84,96.85,96.84,96.85,135200000.0
2008-01-03 00:08:00,96.85,96.86,96.85,96.85,116200000.0
2008-01-03 00:09:00,96.85,96.89,96.85,96.89,67600000.0
2008-01-03 00:10:00,96.89,96.89,96.85,96.86,220600000.0
2008-01-03 00:11:00,96.88,96.9,96.88,96.9,17000000.0
2008-01-03 00:12:00,96.9,96.93,96.87,96.9,92600000.0
2008-01-03 00:13:00,96.9,96.91,96.845,96.91,29850000.0
2008-01-03 00:14:00,96.91,96.91,96.88,96.91,46100000.0
2008-01-03 00:15:00,96.91,96.95,96.91,96.94,104300000.0
2008-01-03 00:16:00,96.94,96.98,96.94,96.98,32000000.0
2008-01-03 00:17:00,96.935,96.97,96.93,96.93,35800000.0
2008-01-03 00:18:00,96.93,96.94,96.91,96.94,70700000.0
2008-01-03 00:19:00,96.93,96.94,96.9,96.91,49700000.0
2008-01-03 00:20:00,96.88,96.91,96.88,96.91,6000000.0
2008-01-03 00:21:00,96.91,96.94,96.91,96.94,59000000.0
2008-01-03 00:22:00,96.94,96.95,96.9,96.93,131399999.0
2008-01-03 00:23:00,96.92,96.93,96.9,96.92,13000000.0
2008-01-03 00:24:00,96.9,96.9,96.9,96.9,4000000.0
2008-01-03 00:25:00,96.91,96.92,96.91,96.92,6500000.0
2008-01-03 00:26:00,96.92,96.94,96.92,96.94,37500000.0
2008-01-03 00:27:00,96.94,97.03,96.94,97.03,217600000.0
2008-01-03 00:28:00,97.03,97.03,96.98,96.99,214799999.0
2008-01-03 00:29:00,96.99,97.0,96.97,96.97,248800000.0
2008-01-03 00:30:00,96.97,97.02,96.97,97.01,58500000.0
2008-01-03 00:31:00,97.01,97.01,96.95,96.97,94700000.0
2008-01-03 00:32:00,96.96,96.98,96.93,96.95,307800000.0
2008-01-03 00:33:00,96.95,96.96,96.925,96.94,255200000.0
2008-01-03 00:34:00,96.93,96.94,96.92,96.94,181200000.0
2008-01-03 00:35:00,96.94,96.94,96.92,96.93,58500000.0
2008-01-03 00:36:00,96.93,96.97,96.91,96.91,300900001.0
2008-01-03 00:37:00,96.92,96.97,96.91,96.95,356300000.0
2008-01-03 00:38:00,96.95,96.95,96.94,96.94,1500000.0
2008-01-03 00:39:00,96.95,96.95,96.89,96.93,275099997.0
2008-01-03 00:40:00,96.93,96.95,96.93,96.94,39200000.0
2008-01-03 00:41:00,96.94,96.94,96.93,96.93,4500000.0
2008-01-03 00:42:00,96.94,96.94,96.93,96.93,12900000.0
2008-01-03 00:43:00,96.93,96.94,96.93,96.94,11400000.0
2008-01-03 00:44:00,96.94,96.94,96.89,96.92,89000000.0
2008-01-03 00:45:00,96.92,96.92,96.88,96.89,31200000.0
2008-01-03 00:46:00,96.89,96.91,96.88,96.89,72700000.0
2008-01-03 00:47:00,96.89,96.89,96.89,96.89,2000000.0
2008-01-03 00:48:00,96.89,96.89,96.88,96.88,9500000.0
2008-01-03 00:49:00,96.9,96.9,96.87,96.89,35000000.0
2008-01-03 00:50:00,96.865,96.9,96.865,96.9,19500000.0
2008-01-03 00:51:00,96.9,96.92,96.9,96.92,40400000.0
2008-01-03 00:52:00,96.92,96.94,96.92,96.93,105500000.0
2008-01-03 00:53:00,96.94,96.94,96.93,96.93,41400000.0
2008-01-03 00:54:00,96.94,96.96,96.915,96.95,63900000.0
2008-01-03 00:55:00,96.95,96.97,96.95,96.97,31700000.0
2008-01-03 00:56:00,96.97,96.98,96.97,96.98,6000000.0
2008-01-03 00:57:00,96.98,97.0,96.98,97.0,52900000.0
2008-01-03 00:58:00,97.0,97.02,96.99,97.01,72000000.0
2008-01-03 00:59:00,97.02,97.02,96.995,97.02,17700000.0
2008-01-03 01:00:00,97.02,97.02,97.0,97.01,128500000.0
2008-01-03 01:01:00,97.01,97.04,97.0,97.03,232500000.0
2008-01-03 01:02:00,97.03,97.04,97.03,97.04,38000000.0
2008-01-03 01:03:00,97.04,97.05,97.04,97.04,65600000.0
2008-01-03 01:04:00,97.04,97.06,97.04,97.04,101900000.0
2008-01-03 01:05:00,97.04,97.04,97.02,97.02,158400000.0
2008-01-03 01:06:00,97.02,97.02,96.995,97.02,149100000.0
2008-01-03 01:07:00,96.99,97.02,96.99,97.02,61000000.0
2008-01-03 01:08:00,97.02,97.03,97.015,97.03,75800000.0
2008-01-03 01:09:00,97.02,97.03,97.02,97.03,61800000.0
2008-01-03 01:10:00,97.03,97.03,97.02,97.03,157600000.0
2008-01-03 01:11:00,97.025,97.03,97.025,97.03,16400000.0
2008-01-03 01:12:00,97.03,97.04,97.02,97.02,142300000.0
2008-01-03 01:13:00,97.03,97.03,97.01,97.03,66700000.0
2008-01-03 01:14:00,97.03,97.03,97.01,97.02,109800000.0
2008-01-03 01:15:00,97.025,97.03,97.025,97.03,51000000.0
2008-01-03 01:16:00,97.03,97.04,97.03,97.04,78500000.0
2008-01-03 01:17:00,97.04,97.06,97.01,97.015,207300000.0
2008-01-03 01:18:00,97.02,97.03,97.01,97.02,84100000.0
2008-01-03 01:19:00,97.02,97.02,97.0,97.01,150200000.0
2008-01-03 01:20:00,97.01,97.01,96.955,96.96,108900000.0
2008-01-03 01:21:00,96.96,96.96,96.93,96.96,60800000.0
2008-01-03 01:22:00,96.96,96.98,96.955,96.96,68200000.0
2008-01-03 01:23:00,96.96,96.97,96.95,96.95,55600000.0
2008-01-03 01:24:00,96.95,96.96,96.92,96.92,75100000.0
2008-01-03 01:25:00,96.95,96.96,96.94,96.955,19800000.0
2008-01-03 01:26:00,96.96,96.97,96.96,96.97,67600000.0
2008-01-03 01:27:00,96.97,96.99,96.97,96.98,162100000.0
2008-01-03 01:28:00,96.98,96.98,96.97,96.98,59500000.0
2008-01-03 01:29:00,96.98,96.98,96.96,96.97,152500000.0
2008-01-03 01:30:00,96.98,96.98,96.95,96.95,195200000.0
2008-01-03 01:31:00,96.95,96.97,96.945,96.95,199100000.0
2008-01-03 01:32:00,96.95,96.97,96.95,96.95,236900000.0
2008-01-03 01:33:00,96.95,96.95,96.87,96.87,366500000.0
2008-01-03 01:34:00,96.875,96.88,96.83,96.83,363000000.0
2008-01-03 01:35:00,96.83,96.83,96.76,96.78,288400000.0
2008-01-03 01:36:00,96.78,96.79,96.78,96.78,12500000.0
2008-01-03 01:37:00,96.78,96.79,96.775,96.79,38800000.0
2008-01-03 01:38:00,96.79,96.79,96.77,96.78,261700000.0
2008-01-03 01:39:00,96.78,96.8,96.77,96.78,566800000.0
2008-01-03 01:40:00,96.78,96.78,96.73,96.74,352200000.0
2008-01-03 01:41:00,96.74,96.74,96.73,96.73,264300000.0
2008-01-03 01:42:00,96.74,96.75,96.68,96.7,324400000.0
2008-01-03 01:43:00,96.7,96.72,96.695,96.72,158600000.0
2008-01-03 01:44:00,96.715,96.73,96.695,96.71,182200000.0
2008-01-03 01:45:00,96.71,96.72,96.69,96.71,418100000.0
2008-01-03 01:46:00,96.71,96.72,96.595,96.595,721000000.0
2008-01-03 01:47:00,96.595,96.66,96.59,96.605,345600000.0
2008-01-03 01:48:00,96.605,96.64,96.57,96.58,149400000.0
2008-01-03 01:49:00,96.58,96.58,96.53,96.55,571600000.0
2008-01-03 01:50:00,96.55,96.56,96.505,96.56,267700000.0
2008-01-03 01:51:00,96.555,96.58,96.54,96.58,390600000.0
2008-01-03 01:52:00,96.59,96.59,96.56,96.57,395000000.0
2008-01-03 01:53:00,96.57,96.58,96.565,96.575,365000000.0
2008-01-03 01:54:00,96.58,96.58,96.545,96.57,212200000.0
2008-01-03 01:55:00,96.57,96.6,96.57,96.58,184200000.0
2008-01-03 01:56:00,96.58,96.6,96.57,96.59,346600000.0
2008-01-03 01:57:00,96.59,96.6,96.57,96.57,352200000.0
2008-01-03 01:58:00,96.57,96.58,96.55,96.58,324100000.0
2008-01-03 01:59:00,96.58,96.58,96.54,96.54,327600000.0
2008-01-03 02:00:00,96.55,96.58,96.54,96.56,560500000.0
2008-01-03 02:01:00,96.56,96.57,96.545,96.555,352800000.0
2008-01-03 02:02:00,96.56,96.58,96.56,96.58,143500000.0
2008-01-03 02:03:00,96.58,96.61,96.58,96.59,719000000.0
2008-01-03 02:04:00,96.59,96.6,96.575,96.58,229500000.0
2008-01-03 02:05:00,96.585,96.59,96.53,96.53,635700000.0
2008-01-03 02:06:00,96.53,96.54,96.52,96.53,530300000.0
2008-01-03 02:07:00,96.53,96.54,96.52,96.54,372300000.0
2008-01-03 02:08:00,96.54,96.565,96.535,96.55,226600000.0
2008-01-03 02:09:00,96.55,96.57,96.55,96.56,362900000.0
2008-01-03 02:10:00,96.56,96.575,96.55,96.57,232800000.0
2008-01-03 02:11:00,96.57,96.58,96.56,96.565,174700000.0
2008-01-03 02:12:00,96.565,96.605,96.565,96.605,136700000.0
2008-01-03 02:13:00,96.605,96.65,96.585,96.645,325900000.0
2008-01-03 02:14:00,96.645,96.67,96.63,96.67,327000000.0
2008-01-03 02:15:00,96.67,96.69,96.66,96.67,450100000.0
2008-01-03 02:16:00,96.67,96.67,96.64,96.66,460800000.0
2008-01-03 02:17:00,96.665,96.67,96.66,96.67,108900000.0
2008-01-03 02:18:00,96.67,96.68,96.65,96.65,572600000.0
2008-01-03 02:19:00,96.64,96.685,96.64,96.68,219700000.0
2008-01-03 02:20:00,96.68,96.69,96.67,96.685,155300000.0
2008-01-03 02:21:00,96.685,96.69,96.65,96.66,264400000.0
2008-01-03 02:22:00,96.67,96.675,96.61,96.635,487799998.0
2008-01-03 02:23:00,96.63,96.64,96.61,96.625,332100000.0
2008-01-03 02:24:00,96.625,96.64,96.615,96.615,216000000.0
2008-01-03 02:25:00,96.615,96.65,96.615,96.65,161400000.0
2008-01-03 02:26:00,96.65,96.655,96.64,96.65,308200000.0
2008-01-03 02:27:00,96.65,96.66,96.62,96.65,644900000.0
2008-01-03 02:28:00,96.65,96.65,96.61,96.635,368700000.0
2008-01-03 02:29:00,96.635,96.655,96.625,96.645,117900000.0
2008-01-03 02:30:00,96.64,96.65,96.62,96.65,361200000.0
2008-01-03 02:31:00,96.65,96.68,96.64,96.66,324100000.0
2008-01-03 02:32:00,96.66,96.68,96.65,96.66,726400000.0
2008-01-03 02:33:00,96.655,96.67,96.655,96.66,296800000.0
2008-01-03 02:34:00,96.66,96.67,96.63,96.64,316400000.0
2008-01-03 02:35:00,96.64,96.65,96.555,96.575,601000000.0
2008-01-03 02:36:00,96.575,96.61,96.57,96.61,153400000.0
2008-01-03 02:37:00,96.61,96.61,96.59,96.605,230600000.0
2008-01-03 02:38:00,96.61,96.64,96.61,96.64,316300000.0
2008-01-03 02:39:00,96.64,96.64,96.62,96.62,102100000.0
2008-01-03 02:40:00,96.62,96.65,96.62,96.63,514500000.0
2008-01-03 02:41:00,96.63,96.68,96.63,96.68,448700000.0
2008-01-03 02:42:00,96.68,96.68,96.64,96.64,425400000.0
2008-01-03 02:43:00,96.64,96.66,96.63,96.635,387300000.0
2008-01-03 02:44:00,96.635,96.64,96.59,96.6,612200000.0
2008-01-03 02:45:00,96.6,96.605,96.58,96.59,679500000.0
2008-01-03 02:46:00,96.59,96.62,96.59,96.62,660600000.0
2008-01-03 02:47:00,96.62,96.63,96.61,96.62,323000000.0
2008-01-03 02:48:00,96.615,96.64,96.615,96.63,284900000.0
2008-01-03 02:49:00,96.63,96.645,96.61,96.645,316400000.0
2008-01-03 02:50:00,96.645,96.655,96.63,96.655,272700000.0
2008-01-03 02:51:00,96.65,96.695,96.65,96.69,131100000.0
2008-01-03 02:52:00,96.69,96.705,96.68,96.69,264900000.0
2008-01-03 02:53:00,96.69,96.69,96.67,96.685,302500000.0
2008-01-03 02:54:00,96.685,96.72,96.685,96.715,97500000.0
2008-01-03 02:55:00,96.715,96.73,96.705,96.715,357400000.0
2008-01-03 02:56:00,96.71,96.72,96.68,96.705,225100000.0
2008-01-03 02:57:00,96.705,96.71,96.665,96.67,167300000.0
2008-01-03 02:58:00,96.67,96.675,96.655,96.655,283699999.0
2008-01-03 02:59:00,96.655,96.67,96.64,96.66,221900000.0
2008-01-03 03:00:00,96.66,96.67,96.66,96.665,106400000.0
2008-01-03 03:01:00,96.66,96.66,96.64,96.64,284100000.0
2008-01-03 03:02:00,96.64,96.69,96.64,96.66,470200000.0
2008-01-03 03:03:00,96.665,96.665,96.65,96.66,224800000.0
2008-01-03 03:04:00,96.66,96.66,96.655,96.655,4800000.0
2008-01-03 03:05:00,96.655,96.655,96.605,96.61,233500000.0
2008-01-03 03:06:00,96.615,96.615,96.56,96.56,323100000.0
2008-01-03 03:07:00,96.56,96.595,96.555,96.56,670500001.0
2008-01-03 03:08:00,96.55,96.55,96.53,96.54,470900000.0
2008-01-03 03:09:00,96.54,96.54,96.48,96.49,491900000.0
2008-01-03 03:10:00,96.49,96.55,96.48,96.54,565400000.0
2008-01-03 03:11:00,96.54,96.54,96.515,96.53,570500000.0
2008-01-03 03:12:00,96.53,96.53,96.465,96.48,531300000.0
2008-01-03 03:13:00,96.48,96.49,96.48,96.49,237400000.0
2008-01-03 03:14:00,96.49,96.5,96.44,96.44,560900000.0
2008-01-03 03:15:00,96.44,96.48,96.43,96.47,353100000.0
2008-01-03 03:16:00,96.47,96.48,96.45,96.46,342500000.0
2008-01-03 03:17:00,96.46,96.48,96.45,96.47,195600001.0
2008-01-03 03:18:00,96.48,96.48,96.46,96.48,170600000.0
2008-01-03 03:19:00,96.48,96.48,96.47,96.47,168800000.0
2008-01-03 03:20:00,96.47,96.5,96.465,96.485,438200000.0
2008-01-03 03:21:00,96.5,96.52,96.48,96.49,258700000.0
2008-01-03 03:22:00,96.49,96.51,96.48,96.51,207900000.0
2008-01-03 03:23:00,96.51,96.57,96.51,96.545,532300000.0
2008-01-03 03:24:00,96.545,96.55,96.54,96.55,301400000.0
2008-01-03 03:25:00,96.55,96.55,96.515,96.52,236900000.0
2008-01-03 03:26:00,96.52,96.53,96.51,96.52,73700000.0
2008-01-03 03:27:00,96.52,96.53,96.495,96.51,360300000.0
2008-01-03 03:28:00,96.51,96.51,96.48,96.49,339300000.0
2008-01-03 03:29:00,96.49,96.52,96.49,96.51,206600000.0
2008-01-03 03:30:00,96.51,96.54,96.49,96.53,161900000.0
2008-01-03 03:31:00,96.53,96.53,96.475,96.51,317400000.0
2008-01-03 03:32:00,96.51,96.51,96.49,96.5,91700000.0
2008-01-03 03:33:00,96.505,96.53,96.505,96.53,63700000.0
2008-01-03 03:34:00,96.53,96.53,96.5,96.51,276400000.0
2008-01-03 03:35:00,96.51,96.54,96.495,96.53,632200000.0
2008-01-03 03:36:00,96.53,96.54,96.52,96.53,654900000.0
2008-01-03 03:37:00,96.53,96.54,96.52,96.53,738300000.0
2008-01-03 03:38:00,96.53,96.55,96.52,96.53,231400000.0
2008-01-03 03:39:00,96.53,96.56,96.53,96.545,173100000.0
2008-01-03 03:40:00,96.545,96.57,96.535,96.56,284400000.0
2008-01-03 03:41:00,96.56,96.57,96.55,96.56,121300000.0
2008-01-03 03:42:00,96.56,96.57,96.55,96.57,318300000.0
2008-01-03 03:43:00,96.57,96.6,96.56,96.59,500700000.0
2008-01-03 03:44:00,96.59,96.6,96.585,96.6,193400000.0
2008-01-03 03:45:00,96.6,96.6,96.59,96.59,143200000.0
2008-01-03 03:46:00,96.59,96.6,96.575,96.6,338800000.0
2008-01-03 03:47:00,96.6,96.6,96.58,96.6,227300000.0
2008-01-03 03:48:00,96.6,96.6,96.58,96.58,290500000.0
2008-01-03 03:49:00,96.57,96.6,96.565,96.6,175400000.0
2008-01-03 03:50:00,96.6,96.6,96.53,96.53,420700000.0
2008-01-03 03:51:00,96.53,96.53,96.51,96.52,724700000.0
2008-01-03 03:52:00,96.52,96.55,96.515,96.54,410600000.0
2008-01-03 03:53:00,96.54,96.55,96.535,96.54,619500000.0
2008-01-03 03:54:00,96.54,96.55,96.53,96.53,191700000.0
2008-01-03 03:55:00,96.535,96.55,96.53,96.53,247700000.0
2008-01-03 03:56:00,96.53,96.56,96.53,96.54,239000000.0
2008-01-03 03:57:00,96.54,96.54,96.51,96.52,176100000.0
2008-01-03 03:58:00,96.52,96.52,96.5,96.51,245699998.0
2008-01-03 03:59:00,96.51,96.52,96.505,96.52,84000000.0
2008-01-03 04:00:00,96.52,96.54,96.5,96.51,292399999.0
2008-01-03 04:01:00,96.51,96.515,96.415,96.42,303100000.0
2008-01-03 04:02:00,96.42,96.44,96.42,96.43,224700000.0
2008-01-03 04:03:00,96.43,96.45,96.43,96.44,232200000.0
2008-01-03 04:04:00,96.44,96.44,96.42,96.42,234800000.0
2008-01-03 04:05:00,96.415,96.43,96.415,96.425,103000000.0
2008-01-03 04:06:00,96.43,96.43,96.4,96.43,331100000.0
2008-01-03 04:07:00,96.43,96.445,96.415,96.43,241900000.0
2008-01-03 04:08:00,96.43,96.455,96.43,96.435,105100000.0
2008-01-03 04:09:00,96.435,96.44,96.395,96.4,204200000.0
2008-01-03 04:10:00,96.4,96.41,96.39,96.39,85700000.0
2008-01-03 04:11:00,96.395,96.43,96.385,96.415,323200000.0
2008-01-03 04:12:00,96.415,96.42,96.39,96.41,273900000.0
2008-01-03 04:13:00,96.405,96.435,96.4,96.43,325400000.0
2008-01-03 04:14:00,96.43,96.45,96.42,96.42,118300000.0
2008-01-03 04:15:00,96.425,96.46,96.415,96.43,266700000.0
2008-01-03 04:16:00,96.43,96.45,96.42,96.445,136300000.0
2008-01-03 04:17:00,96.44,96.495,96.44,96.475,174600001.0
2008-01-03 04:18:00,96.475,96.5,96.475,96.475,168900000.0
2008-01-03 04:19:00,96.475,96.495,96.47,96.48,131200000.0
2008-01-03 04:20:00,96.49,96.515,96.485,96.51,224200000.0
2008-01-03 04:21:00,96.51,96.52,96.495,96.515,172000000.0
2008-01-03 04:22:00,96.515,96.52,96.49,96.505,137900000.0
2008-01-03 04:23:00,96.505,96.52,96.49,96.515,539500000.0
2008-01-03 04:24:00,96.52,96.55,96.51,96.53,640100000.0
2008-01-03 04:25:00,96.53,96.55,96.52,96.55,307800000.0
2008-01-03 04:26:00,96.55,96.56,96.55,96.56,311300000.0
2008-01-03 04:27:00,96.56,96.59,96.56,96.58,400800000.0
2008-01-03 04:28:00,96.58,96.62,96.58,96.58,358500000.0
2008-01-03 04:29:00,96.58,96.62,96.56,96.62,355500000.0
2008-01-03 04:30:00,96.62,96.62,96.59,96.6,198800000.0
2008-01-03 04:31:00,96.6,96.62,96.595,96.61,90400000.0
2008-01-03 04:32:00,96.61,96.62,96.57,96.58,382200000.0
2008-01-03 04:33:00,96.58,96.6,96.58,96.6,310800000.0
2008-01-03 04:34:00,96.6,96.61,96.59,96.61,283100000.0
2008-01-03 04:35:00,96.6,96.62,96.6,96.6,215300000.0
2008-01-03 04:36:00,96.605,96.65,96.605,96.64,229000001.0
2008-01-03 04:37:00,96.65,96.66,96.575,96.575,521700002.0
2008-01-03 04:38:00,96.58,96.58,96.55,96.58,143900000.0
2008-01-03 04:39:00,96.575,96.61,96.575,96.61,96300000.0
2008-01-03 04:40:00,96.61,96.63,96.6,96.62,390500001.0
2008-01-03 04:41:00,96.62,96.63,96.615,96.625,350700000.0
2008-01-03 04:42:00,96.625,96.66,96.625,96.65,266900001.0
2008-01-03 04:43:00,96.65,96.67,96.635,96.66,204700000.0
2008-01-03 04:44:00,96.67,96.67,96.66,96.66,231300000.0
2008-01-03 04:45:00,96.66,96.66,96.64,96.64,99300000.0
2008-01-03 04:46:00,96.64,96.64,96.62,96.625,82100000.0
2008-01-03 04:47:00,96.63,96.64,96.61,96.615,83300000.0
2008-01-03 04:48:00,96.615,96.64,96.605,96.64,91100000.0
2008-01-03 04:49:00,96.64,96.64,96.595,96.605,249100000.0
2008-01-03 04:50:00,96.6,96.6,96.585,96.595,92400000.0
2008-01-03 04:51:00,96.595,96.595,96.58,96.58,66200000.0
2008-01-03 04:52:00,96.59,96.595,96.58,96.595,86200000.0
2008-01-03 04:53:00,96.595,96.595,96.57,96.59,58200000.0
2008-01-03 04:54:00,96.59,96.605,96.59,96.6,60900000.0
2008-01-03 04:55:00,96.59,96.605,96.59,96.6,34100000.0
2008-01-03 04:56:00,96.6,96.605,96.595,96.595,28600000.0
2008-01-03 04:57:00,96.595,96.605,96.595,96.595,33600000.0
2008-01-03 04:58:00,96.595,96.61,96.595,96.6,166200000.0
2008-01-03 04:59:00,96.61,96.62,96.605,96.605,196000000.0
2008-01-03 05:00:00,96.605,96.61,96.6,96.605,82700000.0
2008-01-03 05:01:00,96.605,96.615,96.605,96.61,84200000.0
2008-01-03 05:02:00,96.61,96.61,96.6,96.6,65600000.0
2008-01-03 05:03:00,96.61,96.615,96.61,96.615,71500000.0
2008-01-03 05:04:00,96.625,96.63,96.62,96.63,44400000.0
2008-01-03 05:05:00,96.63,96.64,96.63,96.64,24800000.0
2008-01-03 05:06:00,96.64,96.655,96.635,96.645,201600000.0
2008-01-03 05:07:00,96.645,96.685,96.64,96.685,87500000.0
2008-01-03 05:08:00,96.685,96.69,96.67,96.68,266100000.0
2008-01-03 05:09:00,96.68,96.69,96.67,96.69,120400000.0
2008-01-03 05:10:00,96.69,96.69,96.65,96.665,54000000.0
2008-01-03 05:11:00,96.665,96.675,96.66,96.665,31400000.0
2008-01-03 05:12:00,96.665,96.665,96.645,96.65,79500000.0
2008-01-03 05:13:00,96.66,96.67,96.65,96.665,386300000.0
2008-01-03 05:14:00,96.665,96.665,96.65,96.655,46400000.0
2008-01-03 05:15:00,96.655,96.7,96.635,96.7,86700000.0
2008-01-03 05:16:00,96.7,96.72,96.69,96.71,662600000.0
2008-01-03 05:17:00,96.72,96.72,96.7,96.71,291300000.0
2008-01-03 05:18:00,96.71,96.73,96.71,96.73,192300000.0
2008-01-03 05:19:00,96.72,96.73,96.7,96.7,367700000.0
2008-01-03 05:20:00,96.705,96.72,96.7,96.71,263300000.0
2008-01-03 05:21:00,96.71,96.72,96.705,96.72,290800000.0
2008-01-03 05:22:00,96.72,96.73,96.715,96.73,205500000.0
2008-01-03 05:23:00,96.72,96.725,96.7,96.7,395800000.0
2008-01-03 05:24:00,96.705,96.71,96.695,96.7,99400000.0
2008-01-03 05:25:00,96.695,96.7,96.67,96.68,315800000.0
2008-01-03 05:26:00,96.68,96.68,96.63,96.64,424100000.0
2008-01-03 05:27:00,96.64,96.64,96.625,96.63,215800000.0
2008-01-03 05:28:00,96.625,96.64,96.62,96.62,148000000.0
2008-01-03 05:29:00,96.625,96.66,96.62,96.64,178900000.0
2008-01-03 05:30:00,96.64,96.655,96.64,96.65,40900000.0
2008-01-03 05:31:00,96.65,96.65,96.605,96.63,407299999.0
2008-01-03 05:32:00,96.625,96.64,96.61,96.615,247800000.0
2008-01-03 05:33:00,96.615,96.63,96.61,96.625,119700000.0
2008-01-03 05:34:00,96.62,96.625,96.615,96.625,103200000.0
2008-01-03 05:35:00,96.62,96.65,96.62,96.635,99700000.0
2008-01-03 05:36:00,96.635,96.655,96.635,96.655,138200000.0
2008-01-03 05:37:00,96.655,96.67,96.65,96.665,273700000.0
2008-01-03 05:38:00,96.67,96.675,96.65,96.67,165700000.0
2008-01-03 05:39:00,96.67,96.67,96.645,96.67,262400000.0
2008-01-03 05:40:00,96.67,96.68,96.645,96.66,498600000.0
2008-01-03 05:41:00,96.66,96.69,96.645,96.69,225850000.0
2008-01-03 05:42:00,96.69,96.69,96.65,96.69,23000000.0
2008-01-03 05:43:00,96.69,96.7,96.68,96.7,34900000.0
2008-01-03 05:44:00,96.7,96.71,96.7,96.71,1850000.0
2008-01-03 05:45:00,96.71,96.73,96.7,96.73,71450000.0
2008-01-03 05:46:00,96.73,96.73,96.675,96.68,31850000.0
2008-01-03 05:47:00,96.68,96.7,96.68,96.695,258400000.0
2008-01-03 05:48:00,96.695,96.7,96.685,96.69,185000000.0
2008-01-03 05:49:00,96.69,96.7,96.685,96.685,50500000.0
2008-01-03 05:50:00,96.7,96.705,96.685,96.705,165300000.0
2008-01-03 05:51:00,96.7,96.72,96.7,96.71,37800000.0
2008-01-03 05:52:00,96.7,96.705,96.69,96.69,11700000.0
2008-01-03 05:53:00,96.68,96.73,96.68,96.725,286200000.0
2008-01-03 05:54:00,96.725,96.76,96.725,96.75,336800000.0
2008-01-03 05:55:00,96.75,96.77,96.75,96.755,435200000.0
2008-01-03 05:56:00,96.76,96.77,96.75,96.75,440800000.0
2008-01-03 05:57:00,96.75,96.775,96.745,96.775,275700000.0
2008-01-03 05:58:00,96.775,96.775,96.765,96.765,87300000.0
2008-01-03 05:59:00,96.765,96.77,96.75,96.76,200500000.0
2008-01-03 06:00:00,96.76,96.765,96.745,96.76,268500000.0
2008-01-03 06:01:00,96.76,96.76,96.74,96.75,37100000.0
2008-01-03 06:02:00,96.75,96.76,96.74,96.745,127300000.0
2008-01-03 06:03:00,96.745,96.75,96.725,96.745,63400000.0
2008-01-03 06:04:00,96.745,96.745,96.705,96.71,166500000.0
2008-01-03 06:05:00,96.715,96.72,96.7,96.71,159000000.0
2008-01-03 06:06:00,96.71,96.715,96.69,96.69,326900000.0
2008-01-03 06:07:00,96.69,96.715,96.69,96.715,169800000.0
2008-01-03 06:08:00,96.715,96.715,96.7,96.705,137800000.0
2008-01-03 06:09:00,96.71,96.735,96.705,96.72,339500000.0
2008-01-03 06:10:00,96.72,96.72,96.7,96.71,114000000.0
2008-01-03 06:11:00,96.71,96.725,96.7,96.72,134600000.0
2008-01-03 06:12:00,96.72,96.725,96.695,96.72,80500000.0
2008-01-03 06:13:00,96.72,96.745,96.71,96.735,188500000.0
2008-01-03 06:14:00,96.735,96.76,96.735,96.75,73400000.0
2008-01-03 06:15:00,96.75,96.755,96.73,96.755,14500000.0
2008-01-03 06:16:00,96.755,96.755,96.735,96.75,84500000.0
2008-01-03 06:17:00,96.755,96.76,96.745,96.76,23700000.0
2008-01-03 06:18:00,96.76,96.775,96.755,96.765,152700000.0
2008-01-03 06:19:00,96.765,96.775,96.765,96.775,18500000.0
2008-01-03 06:20:00,96.77,96.775,96.75,96.76,49100000.0
2008-01-03 06:21:00,96.76,96.765,96.74,96.745,121900000.0
2008-01-03 06:22:00,96.75,96.765,96.745,96.755,96300000.0
2008-01-03 06:23:00,96.755,96.755,96.73,96.745,249600000.0
2008-01-03 06:24:00,96.735,96.735,96.725,96.73,88400000.0
2008-01-03 06:25:00,96.73,96.74,96.725,96.735,54300000.0
2008-01-03 06:26:00,96.735,96.77,96.735,96.765,48800000.0
2008-01-03 06:27:00,96.765,96.78,96.76,96.77,131000000.0
2008-01-03 06:28:00,96.77,96.775,96.76,96.77,199300000.0
2008-01-03 06:29:00,96.77,96.8,96.77,96.79,308000000.0
2008-01-03 06:30:00,96.8,96.8,96.78,96.79,251600000.0
2008-01-03 06:31:00,96.79,96.8,96.785,96.79,309100000.0
2008-01-03 06:32:00,96.79,96.8,96.785,96.795,85100000.0
2008-01-03 06:33:00,96.795,96.8,96.79,96.79,79300000.0
2008-01-03 06:34:00,96.79,96.8,96.78,96.8,170500000.0
2008-01-03 06:35:00,96.8,96.81,96.8,96.81,64100000.0
2008-01-03 06:36:00,96.785,96.82,96.785,96.81,297600000.0
2008-01-03 06:37:00,96.81,96.81,96.8,96.8,201900000.0
2008-01-03 06:38:00,96.81,96.83,96.805,96.82,251400000.0
2008-01-03 06:39:00,96.82,96.82,96.79,96.795,32500000.0
2008-01-03 06:40:00,96.795,96.8,96.785,96.795,114900000.0
2008-01-03 06:41:00,96.8,96.81,96.795,96.81,21800000.0
2008-01-03 06:42:00,96.805,96.86,96.805,96.84,390100000.0
2008-01-03 06:43:00,96.84,96.84,96.82,96.82,409000000.0
2008-01-03 06:44:00,96.82,96.85,96.805,96.835,422500000.0
2008-01-03 06:45:00,96.835,96.85,96.825,96.85,411700000.0
2008-01-03 06:46:00,96.85,96.86,96.83,96.85,180400000.0
2008-01-03 06:47:00,96.85,96.88,96.85,96.87,403000000.0
2008-01-03 06:48:00,96.865,96.91,96.835,96.895,354399999.0
2008-01-03 06:49:00,96.895,96.895,96.87,96.875,293400000.0
2008-01-03 06:50:00,96.88,96.885,96.865,96.88,302000000.0
2008-01-03 06:51:00,96.885,96.89,96.865,96.885,345600000.0
2008-01-03 06:52:00,96.89,96.9,96.88,96.89,234500000.0
2008-01-03 06:53:00,96.895,96.91,96.89,96.91,160500000.0
2008-01-03 06:54:00,96.91,96.92,96.87,96.875,290199999.0
2008-01-03 06:55:00,96.87,96.885,96.87,96.885,60200000.0
2008-01-03 06:56:00,96.885,96.885,96.87,96.875,92900000.0
2008-01-03 06:57:00,96.87,96.87,96.85,96.85,64300000.0
2008-01-03 06:58:00,96.85,96.87,96.835,96.86,140400000.0
2008-01-03 06:59:00,96.87,96.875,96.86,96.875,180600000.0
2008-01-03 07:00:00,96.875,96.88,96.87,96.875,106300000.0
2008-01-03 07:01:00,96.88,96.88,96.88,96.88,167200000.0
2008-01-03 07:02:00,96.88,96.88,96.86,96.87,190400000.0
2008-01-03 07:03:00,96.87,96.87,96.87,96.87,24800000.0
2008-01-03 07:04:00,96.87,96.87,96.86,96.86,156100000.0
2008-01-03 07:05:00,96.87,96.88,96.865,96.865,216000002.0
2008-01-03 07:06:00,96.865,96.87,96.845,96.85,411100000.0
2008-01-03 07:07:00,96.85,96.85,96.8,96.81,454800000.0
2008-01-03 07:08:00,96.81,96.82,96.8,96.82,324899999.0
2008-01-03 07:09:00,96.82,96.85,96.82,96.83,366200000.0
2008-01-03 07:10:00,96.83,96.83,96.79,96.81,253100000.0
2008-01-03 07:11:00,96.81,96.81,96.79,96.8,329999998.0
2008-01-03 07:12:00,96.79,96.8,96.785,96.8,5800000.0
2008-01-03 07:13:00,96.8,96.81,96.795,96.81,75500000.0
2008-01-03 07:14:00,96.81,96.81,96.8,96.81,144000000.0
2008-01-03 07:15:00,96.81,96.81,96.8,96.81,153600000.0
2008-01-03 07:16:00,96.81,96.81,96.8,96.81,137300000.0
2008-01-03 07:17:00,96.81,96.83,96.81,96.81,310599998.0
2008-01-03 07:18:00,96.81,96.85,96.8,96.84,535400000.0
2008-01-03 07:19:00,96.84,96.84,96.82,96.82,380900000.0
2008-01-03 07:20:00,96.825,96.85,96.81,96.83,322100000.0
2008-01-03 07:21:00,96.83,96.86,96.83,96.83,316500000.0
2008-01-03 07:22:00,96.83,96.84,96.83,96.83,144400000.0
2008-01-03 07:23:00,96.83,96.84,96.83,96.835,39100000.0
2008-01-03 07:24:00,96.835,96.85,96.835,96.85,133700000.0
2008-01-03 07:25:00,96.85,96.85,96.845,96.85,16300000.0
2008-01-03 07:26:00,96.85,96.85,96.83,96.84,343900000.0
2008-01-03 07:27:00,96.84,96.855,96.83,96.84,293700000.0
2008-01-03 07:28:00,96.84,96.845,96.84,96.84,49300000.0
2008-01-03 07:29:00,96.84,96.85,96.83,96.83,67500000.0
2008-01-03 07:30:00,96.83,96.83,96.79,96.8,74700000.0
2008-01-03 07:31:00,96.8,96.83,96.8,96.83,112700000.0
2008-01-03 07:32:00,96.83,96.84,96.81,96.83,145900000.0
2008-01-03 07:33:00,96.83,96.84,96.83,96.84,134100000.0
2008-01-03 07:34:00,96.835,96.84,96.825,96.825,193200000.0
2008-01-03 07:35:00,96.83,96.84,96.83,96.83,111400000.0
2008-01-03 07:36:00,96.784,96.799,96.781,96.799,168400000.0
2008-01-03 07:37:00,96.84,96.84,96.825,96.83,107600000.0
2008-01-03 07:38:00,96.83,96.83,96.81,96.815,176800000.0
2008-01-03 07:39:00,96.82,96.83,96.79,96.83,89100000.0
2008-01-03 07:40:00,96.83,96.83,96.815,96.815,80400000.0
2008-01-03 07:41:00,96.815,96.815,96.8,96.81,65500000.0
2008-01-03 07:42:00,96.81,96.81,96.78,96.78,115900000.0
2008-01-03 07:43:00,96.78,96.8,96.77,96.79,315500000.0
2008-01-03 07:44:00,96.79,96.79,96.77,96.79,173400000.0
2008-01-03 07:45:00,96.79,96.79,96.79,96.79,38400000.0
2008-01-03 07:46:00,96.79,96.79,96.77,96.78,91500000.0
2008-01-03 07:47:00,96.77,96.78,96.77,96.78,4800000.0
2008-01-03 07:48:00,96.79,96.79,96.785,96.785,23500000.0
2008-01-03 07:49:00,96.79,96.8,96.785,96.785,173400000.0
2008-01-03 07:50:00,96.785,96.8,96.775,96.8,230800000.0
2008-01-03 07:51:00,96.8,96.815,96.8,96.81,234500000.0
2008-01-03 07:52:00,96.81,96.81,96.81,96.81,16000000.0
2008-01-03 07:53:00,96.81,96.82,96.78,96.79,300300000.0
2008-01-03 07:54:00,96.79,96.8,96.785,96.79,87300000.0
2008-01-03 07:55:00,96.785,96.79,96.785,96.79,44100000.0
2008-01-03 07:56:00,96.78,96.79,96.765,96.765,101800000.0
2008-01-03 07:57:00,96.765,96.765,96.75,96.755,64900000.0
2008-01-03 07:58:00,96.755,96.77,96.755,96.755,146700000.0
2008-01-03 07:59:00,96.76,96.78,96.75,96.775,76900000.0
2008-01-03 08:00:00,96.775,96.785,96.77,96.78,86700000.0
2008-01-03 08:01:00,96.78,96.805,96.78,96.8,206800000.0
2008-01-03 08:02:00,96.8,96.82,96.79,96.79,205000000.0
2008-01-03 08:03:00,96.795,96.8,96.795,96.8,7300000.0
2008-01-03 08:04:00,96.8,96.8,96.785,96.79,145300000.0
2008-01-03 08:05:00,96.795,96.8,96.78,96.78,83300001.0
2008-01-03 08:06:00,96.78,96.8,96.78,96.79,90200000.0
2008-01-03 08:07:00,96.79,96.805,96.785,96.805,63300000.0
2008-01-03 08:08:00,96.805,96.825,96.795,96.825,150300000.0
2008-01-03 08:09:00,96.825,96.825,96.805,96.805,26200000.0
2008-01-03 08:10:00,96.805,96.815,96.775,96.78,121000000.0
2008-01-03 08:11:00,96.775,96.795,96.75,96.775,272700000.0
2008-01-03 08:12:00,96.775,96.78,96.765,96.775,49500000.0
2008-01-03 08:13:00,96.77,96.795,96.77,96.795,34300000.0
2008-01-03 08:14:00,96.795,96.795,96.77,96.78,194700000.0
2008-01-03 08:15:00,96.78,96.78,96.76,96.775,56400000.0
2008-01-03 08:16:00,96.775,96.78,96.77,96.78,18700000.0
2008-01-03 08:17:00,96.78,96.78,96.77,96.77,91000000.0
2008-01-03 08:18:00,96.77,96.79,96.77,96.79,97200000.0
2008-01-03 08:19:00,96.79,96.79,96.77,96.79,49200000.0
2008-01-03 08:20:00,96.79,96.79,96.785,96.785,8200000.0
2008-01-03 08:21:00,96.78,96.78,96.725,96.73,206900000.0
2008-01-03 08:22:00,96.725,96.745,96.705,96.715,160100000.0
2008-01-03 08:23:00,96.715,96.72,96.65,96.66,399100000.0
2008-01-03 08:24:00,96.66,96.67,96.645,96.65,378100000.0
2008-01-03 08:25:00,96.65,96.67,96.645,96.65,374200000.0
2008-01-03 08:26:00,96.65,96.66,96.635,96.64,179800000.0
2008-01-03 08:27:00,96.64,96.64,96.615,96.63,254100000.0
2008-01-03 08:28:00,96.63,96.63,96.61,96.63,140700000.0
2008-01-03 08:29:00,96.63,96.63,96.61,96.625,151500000.0
2008-01-03 08:30:00,96.625,96.65,96.61,96.625,556800000.0
2008-01-03 08:31:00,96.625,96.68,96.625,96.68,433599999.0
2008-01-03 08:32:00,96.68,96.705,96.665,96.705,223100000.0
2008-01-03 08:33:00,96.705,96.75,96.7,96.75,365500000.0
2008-01-03 08:34:00,96.75,96.78,96.735,96.78,390500000.0
2008-01-03 08:35:00,96.775,96.78,96.745,96.76,322199998.0
2008-01-03 08:36:00,96.76,96.76,96.69,96.715,263100000.0
2008-01-03 08:37:00,96.71,96.72,96.65,96.69,153300000.0
2008-01-03 08:38:00,96.69,96.7,96.69,96.69,256600000.0
2008-01-03 08:39:00,96.69,96.71,96.69,96.71,304400000.0
2008-01-03 08:40:00,96.71,96.725,96.705,96.725,313500000.0
2008-01-03 08:41:00,96.725,96.74,96.72,96.74,63100000.0
2008-01-03 08:42:00,96.74,96.74,96.7,96.705,208600000.0
2008-01-03 08:43:00,96.705,96.72,96.65,96.67,377100000.0
2008-01-03 08:44:00,96.67,96.72,96.67,96.72,242200000.0
2008-01-03 08:45:00,96.72,96.75,96.72,96.75,365700000.0
2008-01-03 08:46:00,96.75,96.76,96.74,96.74,595000000.0
2008-01-03 08:47:00,96.74,96.75,96.66,96.68,929900003.0
2008-01-03 08:48:00,96.695,96.72,96.68,96.69,491800001.0
2008-01-03 08:49:00,96.69,96.73,96.68,96.68,593899998.0
2008-01-03 08:50:00,96.685,96.71,96.66,96.68,495700002.0
2008-01-03 08:51:00,96.69,96.71,96.685,96.7,314700000.0
2008-01-03 08:52:00,96.69,96.77,96.69,96.77,497600000.0
2008-01-03 08:53:00,96.77,96.77,96.71,96.72,323800000.0
2008-01-03 08:54:00,96.715,96.715,96.665,96.68,139600000.0
2008-01-03 08:55:00,96.69,96.7,96.665,96.7,259300000.0
2008-01-03 08:56:00,96.7,96.71,96.68,96.68,356700000.0
2008-01-03 08:57:00,96.685,96.69,96.675,96.675,205300000.0
2008-01-03 08:58:00,96.67,96.7,96.67,96.7,135700000.0
2008-01-03 08:59:00,96.7,96.71,96.675,96.68,189100000.0
2008-01-03 09:00:00,96.68,96.68,96.65,96.675,438100000.0
2008-01-03 09:01:00,96.68,96.68,96.675,96.68,31100000.0
2008-01-03 09:02:00,96.68,96.69,96.66,96.665,205000000.0
2008-01-03 09:03:00,96.675,96.675,96.66,96.66,700300000.0
2008-01-03 09:04:00,96.66,96.66,96.64,96.65,287599999.0
2008-01-03 09:05:00,96.65,96.67,96.65,96.67,315800000.0
2008-01-03 09:06:00,96.67,96.67,96.65,96.66,366600000.0
2008-01-03 09:07:00,96.66,96.67,96.63,96.63,561300000.0
2008-01-03 09:08:00,96.63,96.63,96.6,96.61,759599999.0
2008-01-03 09:09:00,96.61,96.68,96.61,96.67,389000000.0
2008-01-03 09:10:00,96.665,96.68,96.645,96.65,178900000.0
2008-01-03 09:11:00,96.66,96.67,96.645,96.645,351000000.0
2008-01-03 09:12:00,96.645,96.65,96.61,96.61,464000000.0
2008-01-03 09:13:00,96.61,96.64,96.61,96.635,347700000.0
2008-01-03 09:14:00,96.635,96.64,96.625,96.63,146300000.0
2008-01-03 09:15:00,96.635,96.64,96.625,96.63,243400000.0
2008-01-03 09:16:00,96.63,96.65,96.63,96.64,402400000.0
2008-01-03 09:17:00,96.64,96.655,96.63,96.645,595200000.0
2008-01-03 09:18:00,96.65,96.665,96.64,96.65,259900000.0
2008-01-03 09:19:00,96.645,96.65,96.64,96.65,95000000.0
2008-01-03 09:20:00,96.65,96.66,96.645,96.65,470400000.0
2008-01-03 09:21:00,96.65,96.655,96.64,96.64,513100001.0
2008-01-03 09:22:00,96.64,96.65,96.61,96.62,602100000.0
2008-01-03 09:23:00,96.62,96.63,96.61,96.62,206900000.0
2008-01-03 09:24:00,96.615,96.65,96.605,96.63,371300000.0
2008-01-03 09:25:00,96.63,96.65,96.62,96.63,447800000.0
2008-01-03 09:26:00,96.63,96.645,96.63,96.63,236900000.0
2008-01-03 09:27:00,96.63,96.635,96.625,96.635,63300000.0
2008-01-03 09:28:00,96.635,96.67,96.63,96.635,483999999.0
2008-01-03 09:29:00,96.635,96.64,96.59,96.59,899599997.0
2008-01-03 09:30:00,96.6,96.6,96.55,96.55,785700000.0
2008-01-03 09:31:00,96.55,96.55,96.505,96.505,881700000.0
2008-01-03 09:32:00,96.505,96.52,96.5,96.51,273400000.0
2008-01-03 09:33:00,96.51,96.51,96.46,96.47,1106399998.0
2008-01-03 09:34:00,96.47,96.49,96.455,96.465,608999998.0
2008-01-03 09:35:00,96.465,96.48,96.455,96.46,206300000.0
2008-01-03 09:36:00,96.465,96.47,96.44,96.44,207900000.0
2008-01-03 09:37:00,96.44,96.48,96.435,96.48,307200000.0
2008-01-03 09:38:00,96.47,96.5,96.46,96.485,285500000.0
2008-01-03 09:39:00,96.485,96.51,96.485,96.485,268100001.0
2008-01-03 09:40:00,96.485,96.52,96.475,96.51,283700000.0
2008-01-03 09:41:00,96.51,96.57,96.51,96.55,175700000.0
2008-01-03 09:42:00,96.55,96.575,96.535,96.565,190800000.0
2008-01-03 09:43:00,96.57,96.575,96.55,96.575,34100000.0
2008-01-03 09:44:00,96.575,96.575,96.545,96.55,72000000.0
2008-01-03 09:45:00,96.55,96.56,96.53,96.535,64200000.0
2008-01-03 09:46:00,96.53,96.535,96.455,96.5,95500000.0
2008-01-03 09:47:00,96.5,96.515,96.47,96.485,38200000.0
2008-01-03 09:48:00,96.485,96.495,96.465,96.465,28400000.0
2008-01-03 09:49:00,96.465,96.485,96.46,96.48,133800000.0
2008-01-03 09:50:00,96.48,96.5,96.475,96.5,98500000.0
2008-01-03 09:51:00,96.5,96.505,96.49,96.495,74600000.0
2008-01-03 09:52:00,96.495,96.5,96.475,96.495,125900000.0
2008-01-03 09:53:00,96.49,96.505,96.48,96.495,328599999.0
2008-01-03 09:54:00,96.495,96.505,96.465,96.5,392199998.0
2008-01-03 09:55:00,96.5,96.52,96.485,96.51,182300000.0
2008-01-03 09:56:00,96.52,96.575,96.515,96.56,200100001.0
2008-01-03 09:57:00,96.565,96.58,96.56,96.575,127000000.0
2008-01-03 09:58:00,96.575,96.58,96.555,96.555,309400000.0
2008-01-03 09:59:00,96.55,96.575,96.55,96.565,92300000.0
2008-01-03 10:00:00,96.565,96.605,96.54,96.58,258700000.0
2008-01-03 10:01:00,96.585,96.59,96.55,96.55,221900000.0
2008-01-03 10:02:00,96.545,96.56,96.515,96.515,299400000.0
2008-01-03 10:03:00,96.515,96.545,96.515,96.545,173100000.0
2008-01-03 10:04:00,96.545,96.565,96.525,96.565,433900000.0
2008-01-03 10:05:00,96.57,96.58,96.535,96.555,248100000.0
2008-01-03 10:06:00,96.555,96.565,96.545,96.565,102300000.0
2008-01-03 10:07:00,96.565,96.575,96.475,96.495,379300000.0
2008-01-03 10:08:00,96.495,96.54,96.46,96.535,361100000.0
2008-01-03 10:09:00,96.535,96.57,96.53,96.53,339600000.0
2008-01-03 10:10:00,96.545,96.575,96.525,96.575,262400000.0
2008-01-03 10:11:00,96.57,96.585,96.565,96.575,220300000.0
2008-01-03 10:12:00,96.57,96.58,96.53,96.58,142800000.0
2008-01-03 10:13:00,96.58,96.58,96.53,96.535,148900000.0
2008-01-03 10:14:00,96.535,96.555,96.53,96.545,63000000.0
2008-01-03 10:15:00,96.545,96.565,96.545,96.56,55200000.0
2008-01-03 10:16:00,96.56,96.565,96.54,96.545,64200000.0
2008-01-03 10:17:00,96.545,96.55,96.51,96.545,263200000.0
2008-01-03 10:18:00,96.545,96.56,96.535,96.55,197100000.0
2008-01-03 10:19:00,96.55,96.55,96.515,96.52,201900000.0
2008-01-03 10:20:00,96.52,96.535,96.515,96.52,34000000.0
2008-01-03 10:21:00,96.52,96.545,96.505,96.54,107800000.0
2008-01-03 10:22:00,96.54,96.54,96.49,96.495,97600000.0
2008-01-03 10:23:00,96.5,96.51,96.48,96.505,53900000.0
2008-01-03 10:24:00,96.505,96.505,96.455,96.47,115200000.0
2008-01-03 10:25:00,96.47,96.475,96.44,96.46,61900000.0
2008-01-03 10:26:00,96.45,96.45,96.43,96.43,44800000.0
2008-01-03 10:27:00,96.425,96.475,96.425,96.46,52200000.0
2008-01-03 10:28:00,96.465,96.495,96.465,96.485,29200000.0
2008-01-03 10:29:00,96.495,96.495,96.48,96.495,10900000.0
2008-01-03 10:30:00,96.49,96.5,96.485,96.5,7900000.0
2008-01-03 10:31:00,96.5,96.515,96.455,96.46,79200000.0
2008-01-03 10:32:00,96.45,96.465,96.44,96.445,34300000.0
2008-01-03 10:33:00,96.45,96.475,96.445,96.47,44100000.0
2008-01-03 10:34:00,96.47,96.48,96.435,96.455,85700000.0
2008-01-03 10:35:00,96.46,96.475,96.445,96.45,54600000.0
2008-01-03 10:36:00,96.45,96.5,96.445,96.495,93700000.0
2008-01-03 10:37:00,96.495,96.495,96.425,96.45,136500000.0
2008-01-03 10:38:00,96.455,96.475,96.425,96.465,56200000.0
2008-01-03 10:39:00,96.47,96.515,96.46,96.465,99300000.0
2008-01-03 10:40:00,96.455,96.465,96.445,96.455,27100000.0
2008-01-03 10:41:00,96.465,96.505,96.46,96.475,93000000.0
2008-01-03 10:42:00,96.48,96.52,96.48,96.51,42300000.0
2008-01-03 10:43:00,96.51,96.53,96.505,96.51,60600000.0
2008-01-03 10:44:00,96.51,96.515,96.43,96.43,132900000.0
2008-01-03 10:45:00,96.435,96.45,96.425,96.445,62200000.0
2008-01-03 10:46:00,96.44,96.45,96.425,96.43,97100000.0
2008-01-03 10:47:00,96.425,96.43,96.395,96.415,102100000.0
2008-01-03 10:48:00,96.42,96.455,96.41,96.455,46800000.0
2008-01-03 10:49:00,96.45,96.45,96.425,96.435,67400000.0
2008-01-03 10:50:00,96.435,96.435,96.39,96.41,102000000.0
2008-01-03 10:51:00,96.41,96.43,96.395,96.43,179400000.0
2008-01-03 10:52:00,96.43,96.43,96.405,96.41,127400000.0
2008-01-03 10:53:00,96.41,96.42,96.39,96.395,78700000.0
2008-01-03 10:54:00,96.395,96.4,96.385,96.395,33300000.0
2008-01-03 10:55:00,96.395,96.395,96.36,96.365,87100000.0
2008-01-03 10:56:00,96.375,96.385,96.365,96.38,82500000.0
2008-01-03 10:57:00,96.38,96.395,96.37,96.385,350100000.0
2008-01-03 10:58:00,96.385,96.4,96.365,96.37,98200000.0
2008-01-03 10:59:00,96.365,96.385,96.36,96.375,64400000.0
2008-01-03 11:00:00,96.375,96.385,96.36,96.365,121100000.0
2008-01-03 11:01:00,96.365,96.375,96.345,96.375,95900000.0
2008-01-03 11:02:00,96.375,96.39,96.365,96.39,46700000.0
2008-01-03 11:03:00,96.39,96.39,96.365,96.37,41300000.0
2008-01-03 11:04:00,96.365,96.365,96.325,96.34,125400000.0
2008-01-03 11:05:00,96.335,96.335,96.285,96.32,270300001.0
2008-01-03 11:06:00,96.33,96.355,96.315,96.345,71100000.0
2008-01-03 11:07:00,96.34,96.38,96.335,96.37,94900000.0
2008-01-03 11:08:00,96.37,96.37,96.345,96.355,85900000.0
2008-01-03 11:09:00,96.355,96.355,96.32,96.335,109600000.0
2008-01-03 11:10:00,96.335,96.335,96.29,96.305,148900000.0
2008-01-03 11:11:00,96.305,96.33,96.3,96.31,84600000.0
2008-01-03 11:12:00,96.305,96.335,96.3,96.335,81900000.0
2008-01-03 11:13:00,96.335,96.355,96.335,96.355,64600000.0
2008-01-03 11:14:00,96.355,96.36,96.325,96.325,142200000.0
2008-01-03 11:15:00,96.325,96.335,96.3,96.31,191700000.0
2008-01-03 11:16:00,96.315,96.36,96.31,96.34,182500000.0
2008-01-03 11:17:00,96.34,96.38,96.315,96.37,143200000.0
2008-01-03 11:18:00,96.37,96.405,96.35,96.39,114300000.0
2008-01-03 11:19:00,96.39,96.415,96.36,96.365,149200000.0
2008-01-03 11:20:00,96.365,96.38,96.36,96.37,22700000.0
2008-01-03 11:21:00,96.37,96.375,96.34,96.345,5900000.0
2008-01-03 11:22:00,96.345,96.355,96.315,96.32,101600000.0
2008-01-03 11:23:00,96.32,96.32,96.285,96.29,133400000.0
2008-01-03 11:24:00,96.29,96.31,96.28,96.31,115800000.0
2008-01-03 11:25:00,96.305,96.325,96.305,96.32,91800000.0
2008-01-03 11:26:00,96.32,96.32,96.3,96.3,207400000.0
2008-01-03 11:27:00,96.305,96.315,96.285,96.29,183900000.0
2008-01-03 11:28:00,96.29,96.3,96.28,96.29,69000000.0
2008-01-03 11:29:00,96.285,96.29,96.25,96.25,101200000.0
2008-01-03 11:30:00,96.245,96.28,96.245,96.255,16800000.0
2008-01-03 11:31:00,96.255,96.27,96.235,96.25,13100000.0
2008-01-03 11:32:00,96.25,96.28,96.235,96.245,36200000.0
2008-01-03 11:33:00,96.235,96.265,96.21,96.265,111000000.0
2008-01-03 11:34:00,96.265,96.305,96.26,96.29,21500000.0
2008-01-03 11:35:00,96.305,96.31,96.28,96.3,30700000.0
2008-01-03 11:36:00,96.3,96.335,96.295,96.33,10700000.0
2008-01-03 11:37:00,96.335,96.35,96.32,96.33,58500000.0
2008-01-03 11:38:00,96.335,96.36,96.33,96.345,12000000.0
2008-01-03 11:39:00,96.34,96.355,96.335,96.355,9000000.0
2008-01-03 11:40:00,96.365,96.395,96.345,96.355,26900000.0
2008-01-03 11:41:00,96.355,96.365,96.325,96.355,37200000.0
2008-01-03 11:42:00,96.325,96.355,96.325,96.34,89300000.0
2008-01-03 11:43:00,96.34,96.35,96.32,96.325,17400000.0
2008-01-03 11:44:00,96.325,96.34,96.285,96.29,93300000.0
2008-01-03 11:45:00,96.29,96.305,96.24,96.26,217800000.0
2008-01-03 11:46:00,96.26,96.27,96.24,96.245,144300000.0
2008-01-03 11:47:00,96.245,96.25,96.205,96.215,52600000.0
2008-01-03 11:48:00,96.215,96.225,96.16,96.16,237800000.0
2008-01-03 11:49:00,96.16,96.18,96.12,96.18,251000000.0
2008-01-03 11:50:00,96.18,96.23,96.175,96.215,54500000.0
2008-01-03 11:51:00,96.215,96.22,96.12,96.135,410900000.0
2008-01-03 11:52:00,96.13,96.165,96.11,96.155,464400000.0
2008-01-03 11:53:00,96.155,96.17,96.08,96.085,145900000.0
2008-01-03 11:54:00,96.085,96.1,96.055,96.085,142000000.0
2008-01-03 11:55:00,96.085,96.095,96.0,96.0,226000000.0
2008-01-03 11:56:00,96.0,96.02,95.92,95.99,80200000.0
2008-01-03 11:57:00,95.99,96.02,95.955,95.96,208399999.0
2008-01-03 11:58:00,95.96,96.045,95.955,96.045,97100000.0
2008-01-03 11:59:00,96.05,96.105,96.035,96.065,38000000.0
2008-01-03 12:00:00,96.065,96.08,96.02,96.035,93300000.0
2008-01-03 12:01:00,96.03,96.045,96.02,96.02,121800000.0
2008-01-03 12:02:00,96.02,96.09,96.02,96.075,94700000.0
2008-01-03 12:03:00,96.07,96.095,96.065,96.08,128600000.0
2008-01-03 12:04:00,96.08,96.09,96.07,96.08,136400000.0
2008-01-03 12:05:00,96.075,96.085,96.045,96.05,402799999.0
2008-01-03 12:06:00,96.05,96.09,96.05,96.07,232400000.0
2008-01-03 12:07:00,96.07,96.075,96.05,96.06,126000000.0
2008-01-03 12:08:00,96.06,96.075,96.03,96.05,88000000.0
2008-01-03 12:09:00,96.05,96.075,96.05,96.065,32300000.0
2008-01-03 12:10:00,96.065,96.075,96.06,96.06,8900000.0
2008-01-03 12:11:00,96.06,96.07,96.06,96.07,4000000.0
2008-01-03 12:12:00,96.07,96.09,96.065,96.085,23700000.0
2008-01-03 12:13:00,96.085,96.115,96.075,96.075,10900000.0
2008-01-03 12:14:00,96.075,96.085,96.055,96.07,171300000.0
2008-01-03 12:15:00,96.07,96.07,96.02,96.035,54600000.0
2008-01-03 12:16:00,96.035,96.055,96.02,96.03,58900000.0
2008-01-03 12:17:00,96.03,96.04,96.02,96.03,55800000.0
2008-01-03 12:18:00,96.025,96.08,96.02,96.08,40300000.0
2008-01-03 12:19:00,96.09,96.09,96.045,96.075,39600000.0
2008-01-03 12:20:00,96.075,96.075,95.885,95.885,214500000.0
2008-01-03 12:21:00,95.885,95.91,95.845,95.9,333400000.0
2008-01-03 12:22:00,95.9,95.925,95.87,95.88,25100000.0
2008-01-03 12:23:00,95.88,95.885,95.78,95.81,140700000.0
2008-01-03 12:24:00,95.815,95.84,95.79,95.825,58000000.0
2008-01-03 12:25:00,95.825,95.86,95.79,95.795,317400000.0
2008-01-03 12:26:00,95.8,95.815,95.765,95.765,427900000.0
2008-01-03 12:27:00,95.765,95.77,95.655,95.675,670500000.0
2008-01-03 12:28:00,95.68,95.7,95.65,95.685,227800000.0
2008-01-03 12:29:00,95.68,95.735,95.635,95.635,155800000.0
2008-01-03 12:30:00,95.635,95.67,95.61,95.63,53600000.0
2008-01-03 12:31:00,95.63,95.7,95.625,95.69,72300000.0
2008-01-03 12:32:00,95.69,95.715,95.68,95.695,65000000.0
2008-01-03 12:33:00,95.695,95.73,95.68,95.715,281900000.0
2008-01-03 12:34:00,95.715,95.72,95.69,95.695,80200000.0
2008-01-03 12:35:00,95.695,95.74,95.68,95.68,47800000.0
2008-01-03 12:36:00,95.68,95.7,95.625,95.64,98600000.0
2008-01-03 12:37:00,95.64,95.64,95.595,95.62,61800000.0
2008-01-03 12:38:00,95.615,95.63,95.565,95.595,73300000.0
2008-01-03 12:39:00,95.59,95.635,95.585,95.61,82200000.0
2008-01-03 12:40:00,95.605,95.68,95.605,95.62,54900000.0
2008-01-03 12:41:00,95.615,95.635,95.6,95.6,56500000.0
2008-01-03 12:42:00,95.605,95.64,95.595,95.625,39500000.0
2008-01-03 12:43:00,95.61,95.61,95.54,95.55,86600000.0
2008-01-03 12:44:00,95.55,95.55,95.475,95.48,131500000.0
2008-01-03 12:45:00,95.48,95.5,95.475,95.48,211500000.0
2008-01-03 12:46:00,95.48,95.53,95.475,95.5,236600000.0
2008-01-03 12:47:00,95.5,95.515,95.47,95.47,91500000.0
2008-01-03 12:48:00,95.47,95.495,95.47,95.485,302300000.0
2008-01-03 12:49:00,95.485,95.545,95.465,95.535,282200000.0
2008-01-03 12:50:00,95.53,95.54,95.51,95.53,423900000.0
2008-01-03 12:51:00,95.525,95.56,95.505,95.535,561000001.0
2008-01-03 12:52:00,95.53,95.575,95.515,95.575,137900000.0
2008-01-03 12:53:00,95.575,95.585,95.545,95.565,102200000.0
2008-01-03 12:54:00,95.565,95.59,95.535,95.56,347900000.0
2008-01-03 12:55:00,95.56,95.565,95.48,95.535,537999998.0
2008-01-03 12:56:00,95.535,95.585,95.505,95.54,177900000.0
2008-01-03 12:57:00,95.54,95.545,95.515,95.525,335000000.0
2008-01-03 12:58:00,95.52,95.525,95.49,95.5,1095799998.0
2008-01-03 12:59:00,95.495,95.525,95.375,95.375,749400005.0
2008-01-03 13:00:00,95.385,95.425,95.27,95.395,172700000.0
2008-01-03 13:01:00,95.39,95.395,95.275,95.275,154200000.0
2008-01-03 13:02:00,95.275,95.28,95.215,95.24,79300000.0
2008-01-03 13:03:00,95.245,95.295,95.225,95.24,555700001.0
2008-01-03 13:04:00,95.235,95.265,95.195,95.22,456000001.0
2008-01-03 13:05:00,95.22,95.25,95.175,95.185,90300000.0
2008-01-03 13:06:00,95.19,95.21,95.165,95.175,122200000.0
2008-01-03 13:07:00,95.175,95.19,95.145,95.145,143800000.0
2008-01-03 13:08:00,95.145,95.165,95.115,95.15,97100000.0
2008-01-03 13:09:00,95.145,95.21,95.145,95.2,81400000.0
2008-01-03 13:10:00,95.195,95.26,95.195,95.255,63900000.0
2008-01-03 13:11:00,95.25,95.315,95.24,95.305,31000000.0
2008-01-03 13:12:00,95.305,95.32,95.265,95.32,37500000.0
2008-01-03 13:13:00,95.315,95.32,95.255,95.265,28300000.0
2008-01-03 13:14:00,95.27,95.275,95.245,95.25,40000000.0
2008-01-03 13:15:00,95.25,95.255,95.215,95.235,37800000.0
2008-01-03 13:16:00,95.225,95.295,95.22,95.285,39000000.0
2008-01-03 13:17:00,95.285,95.33,95.265,95.33,37000000.0
2008-01-03 13:18:00,95.325,95.37,95.305,95.35,41200000.0
2008-01-03 13:19:00,95.35,95.41,95.35,95.4,170300000.0
2008-01-03 13:20:00,95.4,95.4,95.345,95.38,54300000.0
2008-01-03 13:21:00,95.37,95.385,95.345,95.375,78000000.0
2008-01-03 13:22:00,95.37,95.41,95.36,95.4,90500000.0
2008-01-03 13:23:00,95.4,95.44,95.4,95.435,104600000.0
2008-01-03 13:24:00,95.435,95.435,95.31,95.345,300100000.0
2008-01-03 13:25:00,95.34,95.345,95.305,95.31,85000000.0
2008-01-03 13:26:00,95.31,95.375,95.3,95.365,52100000.0
2008-01-03 13:27:00,95.375,95.395,95.37,95.385,27000000.0
2008-01-03 13:28:00,95.385,95.385,95.335,95.355,35100000.0
2008-01-03 13:29:00,95.365,95.385,95.345,95.36,56400000.0
2008-01-03 13:30:00,95.37,95.37,95.325,95.335,26500000.0
2008-01-03 13:31:00,95.335,95.355,95.32,95.33,16100000.0
2008-01-03 13:32:00,95.33,95.345,95.315,95.34,10000000.0
2008-01-03 13:33:00,95.34,95.425,95.315,95.42,82100000.0
2008-01-03 13:34:00,95.415,95.48,95.405,95.48,81400000.0
2008-01-03 13:35:00,95.48,95.53,95.48,95.51,31800000.0
2008-01-03 13:36:00,95.505,95.54,95.505,95.52,57500000.0
2008-01-03 13:37:00,95.53,95.53,95.48,95.48,48400000.0
2008-01-03 13:38:00,95.48,95.48,95.45,95.465,22500000.0
2008-01-03 13:39:00,95.465,95.465,95.375,95.44,102400000.0
2008-01-03 13:40:00,95.435,95.45,95.395,95.425,131500000.0
2008-01-03 13:41:00,95.42,95.42,95.375,95.39,40400000.0
2008-01-03 13:42:00,95.39,95.425,95.38,95.4,57200000.0
2008-01-03 13:43:00,95.405,95.415,95.395,95.405,30900000.0
2008-01-03 13:44:00,95.415,95.415,95.385,95.4,169299999.0
2008-01-03 13:45:00,95.4,95.41,95.39,95.41,94400000.0
2008-01-03 13:46:00,95.41,95.445,95.41,95.435,91800000.0
2008-01-03 13:47:00,95.435,95.45,95.425,95.445,126600000.0
2008-01-03 13:48:00,95.445,95.46,95.44,95.455,42200000.0
2008-01-03 13:49:00,95.45,95.475,95.445,95.455,41500000.0
2008-01-03 13:50:00,95.455,95.46,95.445,95.45,24200000.0
2008-01-03 13:51:00,95.45,95.475,95.435,95.47,195300000.0
2008-01-03 13:52:00,95.47,95.475,95.445,95.46,345799999.0
2008-01-03 13:53:00,95.46,95.465,95.41,95.415,249300000.0
2008-01-03 13:54:00,95.41,95.445,95.4,95.445,43600000.0
2008-01-03 13:55:00,95.445,95.45,95.425,95.435,24200000.0
2008-01-03 13:56:00,95.435,95.44,95.39,95.39,93500000.0
2008-01-03 13:57:00,95.395,95.43,95.395,95.41,84600000.0
2008-01-03 13:58:00,95.41,95.42,95.365,95.365,743300000.0
2008-01-03 13:59:00,95.365,95.365,95.315,95.35,550100000.0
2008-01-03 14:00:00,95.35,95.355,95.275,95.3,156400000.0
2008-01-03 14:01:00,95.32,95.43,95.31,95.395,163200000.0
2008-01-03 14:02:00,95.39,95.5,95.38,95.48,176500000.0
2008-01-03 14:03:00,95.48,95.49,95.355,95.37,592800000.0
2008-01-03 14:04:00,95.36,95.435,95.36,95.4,212300000.0
2008-01-03 14:05:00,95.395,95.445,95.39,95.43,88200000.0
2008-01-03 14:06:00,95.43,95.455,95.39,95.415,373199999.0
2008-01-03 14:07:00,95.415,95.47,95.415,95.42,65200000.0
2008-01-03 14:08:00,95.415,95.45,95.415,95.43,46200000.0
2008-01-03 14:09:00,95.435,95.435,95.395,95.415,352900000.0
2008-01-03 14:10:00,95.415,95.44,95.4,95.405,116799999.0
2008-01-03 14:11:00,95.42,95.48,95.415,95.465,221600000.0
2008-01-03 14:12:00,95.465,95.535,95.455,95.505,403800000.0
2008-01-03 14:13:00,95.515,95.52,95.485,95.51,248600000.0
2008-01-03 14:14:00,95.515,95.515,95.475,95.495,390700000.0
2008-01-03 14:15:00,95.495,95.56,95.495,95.545,147800000.0
2008-01-03 14:16:00,95.55,95.58,95.545,95.575,381099999.0
2008-01-03 14:17:00,95.57,95.63,95.54,95.615,390399999.0
2008-01-03 14:18:00,95.615,95.65,95.595,95.6,1114600000.0
2008-01-03 14:19:00,95.6,95.645,95.6,95.615,1004900000.0
2008-01-03 14:20:00,95.615,95.615,95.58,95.59,301200001.0
2008-01-03 14:21:00,95.59,95.64,95.585,95.635,198100000.0
2008-01-03 14:22:00,95.63,95.64,95.6,95.605,421800000.0
2008-01-03 14:23:00,95.61,95.66,95.605,95.635,312200000.0
2008-01-03 14:24:00,95.635,95.65,95.625,95.635,258700000.0
2008-01-03 14:25:00,95.63,95.65,95.615,95.615,465500000.0
2008-01-03 14:26:00,95.615,95.64,95.605,95.635,468200000.0
2008-01-03 14:27:00,95.635,95.65,95.615,95.62,114800000.0
2008-01-03 14:28:00,95.62,95.63,95.615,95.625,110600000.0
2008-01-03 14:29:00,95.625,95.635,95.615,95.625,75500000.0
2008-01-03 14:30:00,95.625,95.635,95.605,95.635,197600000.0
2008-01-03 14:31:00,95.635,95.64,95.6,95.61,182200000.0
2008-01-03 14:32:00,95.61,95.615,95.57,95.585,303100000.0
2008-01-03 14:33:00,95.575,95.58,95.535,95.555,399100000.0
2008-01-03 14:34:00,95.555,95.575,95.55,95.57,68400000.0
2008-01-03 14:35:00,95.57,95.575,95.545,95.55,424700000.0
2008-01-03 14:36:00,95.555,95.565,95.515,95.52,1134199999.0
2008-01-03 14:37:00,95.52,95.525,95.49,95.525,585000000.0
2008-01-03 14:38:00,95.525,95.525,95.495,95.515,502899999.0
2008-01-03 14:39:00,95.52,95.555,95.515,95.555,116100000.0
2008-01-03 14:40:00,95.555,95.565,95.54,95.54,410500000.0
2008-01-03 14:41:00,95.54,95.54,95.485,95.485,524400001.0
2008-01-03 14:42:00,95.485,95.525,95.475,95.52,404700000.0
2008-01-03 14:43:00,95.52,95.55,95.5,95.53,202399999.0
2008-01-03 14:44:00,95.53,95.55,95.505,95.525,545300003.0
2008-01-03 14:45:00,95.53,95.53,95.51,95.525,150400000.0
2008-01-03 14:46:00,95.525,95.535,95.515,95.53,293399999.0
2008-01-03 14:47:00,95.535,95.54,95.515,95.53,346200000.0
2008-01-03 14:48:00,95.53,95.62,95.53,95.61,205400000.0
2008-01-03 14:49:00,95.605,95.64,95.59,95.63,135100000.0
2008-01-03 14:50:00,95.635,95.72,95.63,95.695,113700000.0
2008-01-03 14:51:00,95.695,95.8,95.695,95.8,102200000.0
2008-01-03 14:52:00,95.785,95.845,95.785,95.825,366000000.0
2008-01-03 14:53:00,95.835,95.94,95.82,95.925,200200000.0
2008-01-03 14:54:00,95.925,95.925,95.845,95.845,314700002.0
2008-01-03 14:55:00,95.845,95.845,95.755,95.76,763500000.0
2008-01-03 14:56:00,95.765,95.765,95.705,95.705,839800000.0
2008-01-03 14:57:00,95.705,95.75,95.685,95.725,965500000.0
2008-01-03 14:58:00,95.725,95.745,95.715,95.725,752000000.0
2008-01-03 14:59:00,95.725,95.775,95.72,95.77,1008000000.0
2008-01-03 15:00:00,95.765,95.775,95.735,95.745,1211999999.0
2008-01-03 15:01:00,95.745,95.765,95.735,95.755,820900001.0
2008-01-03 15:02:00,95.755,95.815,95.755,95.805,978999999.0
2008-01-03 15:03:00,95.805,95.825,95.795,95.81,732599998.0
2008-01-03 15:04:00,95.815,95.905,95.81,95.845,669699999.0
2008-01-03 15:05:00,95.845,95.855,95.785,95.795,421000000.0
2008-01-03 15:06:00,95.785,95.83,95.78,95.81,149200000.0
2008-01-03 15:07:00,95.815,95.87,95.77,95.86,66000000.0
2008-01-03 15:08:00,95.86,95.9,95.82,95.845,251700000.0
2008-01-03 15:09:00,95.85,95.92,95.845,95.91,682999999.0
2008-01-03 15:10:00,95.915,95.945,95.91,95.935,661600000.0
2008-01-03 15:11:00,95.935,95.945,95.9,95.93,434699999.0
2008-01-03 15:12:00,95.935,95.965,95.905,95.905,622600000.0
2008-01-03 15:13:00,95.905,95.965,95.905,95.935,324700000.0
2008-01-03 15:14:00,95.935,95.975,95.905,95.945,632200002.0
2008-01-03 15:15:00,95.925,96.09,95.885,96.04,803500000.0
2008-01-03 15:16:00,96.04,96.105,95.995,96.095,355900000.0
2008-01-03 15:17:00,96.095,96.155,96.095,96.14,490800001.0
2008-01-03 15:18:00,96.14,96.315,96.14,96.315,131100000.0
2008-01-03 15:19:00,96.3,96.345,96.295,96.31,76200000.0
2008-01-03 15:20:00,96.305,96.365,96.285,96.365,342799999.0
2008-01-03 15:21:00,96.37,96.37,96.245,96.26,138500000.0
2008-01-03 15:22:00,96.255,96.365,96.255,96.35,155400000.0
2008-01-03 15:23:00,96.355,96.425,96.295,96.41,146600000.0
2008-01-03 15:24:00,96.41,96.495,96.405,96.48,98900000.0
2008-01-03 15:25:00,96.47,96.485,96.375,96.38,270600000.0
2008-01-03 15:26:00,96.38,96.4,96.34,96.34,94100000.0
2008-01-03 15:27:00,96.34,96.36,96.29,96.35,50100000.0
2008-01-03 15:28:00,96.35,96.365,96.3,96.3,287300000.0
2008-01-03 15:29:00,96.305,96.34,96.285,96.285,275100000.0
2008-01-03 15:30:00,96.285,96.33,96.255,96.32,511800000.0
2008-01-03 15:31:00,96.325,96.41,96.285,96.41,52700000.0
2008-01-03 15:32:00,96.415,96.42,96.385,96.39,36200000.0
2008-01-03 15:33:00,96.39,96.455,96.38,96.455,111000000.0
2008-01-03 15:34:00,96.455,96.475,96.41,96.415,182100000.0
2008-01-03 15:35:00,96.415,96.445,96.335,96.335,362300000.0
2008-01-03 15:36:00,96.34,96.435,96.325,96.41,192700000.0
2008-01-03 15:37:00,96.41,96.46,96.405,96.435,338800001.0
2008-01-03 15:38:00,96.435,96.475,96.43,96.435,70700000.0
2008-01-03 15:39:00,96.435,96.48,96.415,96.435,125700000.0
2008-01-03 15:40:00,96.435,96.445,96.38,96.385,696900000.0
2008-01-03 15:41:00,96.38,96.385,96.345,96.345,660899999.0
2008-01-03 15:42:00,96.345,96.405,96.32,96.325,544799999.0
2008-01-03 15:43:00,96.325,96.335,96.295,96.33,622000001.0
2008-01-03 15:44:00,96.34,96.345,96.305,96.335,410499999.0
2008-01-03 15:45:00,96.34,96.345,96.315,96.32,129100000.0
2008-01-03 15:46:00,96.32,96.35,96.29,96.295,29400000.0
2008-01-03 15:47:00,96.295,96.33,96.28,96.33,111700000.0
2008-01-03 15:48:00,96.33,96.335,96.3,96.305,36700000.0
2008-01-03 15:49:00,96.305,96.365,96.305,96.345,37600000.0
2008-01-03 15:50:00,96.345,96.36,96.315,96.33,43700000.0
2008-01-03 15:51:00,96.335,96.37,96.325,96.345,37400000.0
2008-01-03 15:52:00,96.345,96.36,96.325,96.355,33600000.0
2008-01-03 15:53:00,96.355,96.37,96.32,96.35,86200000.0
2008-01-03 15:54:00,96.35,96.36,96.32,96.325,207900000.0
2008-01-03 15:55:00,96.32,96.355,96.315,96.33,139200000.0
2008-01-03 15:56:00,96.325,96.34,96.3,96.34,91100000.0
2008-01-03 15:57:00,96.34,96.355,96.34,96.345,44600000.0
2008-01-03 15:58:00,96.345,96.355,96.33,96.35,142700000.0
2008-01-03 15:59:00,96.35,96.365,96.34,96.365,88800000.0
2008-01-03 16:00:00,96.365,96.365,96.34,96.365,57900000.0
2008-01-03 16:01:00,96.36,96.395,96.36,96.39,165200000.0
2008-01-03 16:02:00,96.385,96.425,96.385,96.42,216400000.0
2008-01-03 16:03:00,96.415,96.45,96.415,96.445,44300000.0
2008-01-03 16:04:00,96.455,96.455,96.445,96.445,61700000.0
2008-01-03 16:05:00,96.445,96.445,96.43,96.43,53100000.0
2008-01-03 16:06:00,96.445,96.445,96.43,96.445,90600000.0
2008-01-03 16:07:00,96.445,96.445,96.405,96.43,19400000.0
2008-01-03 16:08:00,96.43,96.445,96.39,96.395,61900000.0
2008-01-03 16:09:00,96.395,96.415,96.36,96.38,52800000.0
2008-01-03 16:10:00,96.38,96.39,96.37,96.38,17200000.0
2008-01-03 16:11:00,96.38,96.41,96.375,96.395,28300000.0
2008-01-03 16:12:00,96.4,96.415,96.385,96.415,16000000.0
2008-01-03 16:13:00,96.415,96.425,96.39,96.415,34600000.0
2008-01-03 16:14:00,96.415,96.425,96.37,96.405,28000000.0
2008-01-03 16:15:00,96.405,96.415,96.385,96.41,25600000.0
2008-01-03 16:16:00,96.41,96.41,96.375,96.395,33200000.0
2008-01-03 16:17:00,96.39,96.415,96.39,96.39,21600000.0
2008-01-03 16:18:00,96.39,96.445,96.38,96.445,25400000.0
2008-01-03 16:19:00,96.445,96.45,96.39,96.45,112700000.0
2008-01-03 16:20:00,96.455,96.465,96.425,96.455,105700000.0
2008-01-03 16:21:00,96.455,96.49,96.455,96.48,82900000.0
2008-01-03 16:22:00,96.48,96.49,96.455,96.455,66300000.0
2008-01-03 16:23:00,96.455,96.475,96.435,96.45,172800000.0
2008-01-03 16:24:00,96.45,96.495,96.44,96.485,67200000.0
2008-01-03 16:25:00,96.49,96.49,96.43,96.45,62800000.0
2008-01-03 16:26:00,96.45,96.45,96.395,96.435,112700000.0
2008-01-03 16:27:00,96.43,96.455,96.415,96.455,88200000.0
2008-01-03 16:28:00,96.455,96.455,96.375,96.375,88999999.0
2008-01-03 16:29:00,96.375,96.46,96.36,96.46,36400000.0
2008-01-03 16:30:00,96.455,96.505,96.45,96.48,71100000.0
2008-01-03 16:31:00,96.47,96.515,96.445,96.47,66800000.0
2008-01-03 16:32:00,96.47,96.48,96.425,96.44,177300000.0
2008-01-03 16:33:00,96.435,96.47,96.43,96.465,232400000.0
2008-01-03 16:34:00,96.465,96.605,96.465,96.57,477500000.0
2008-01-03 16:35:00,96.57,96.625,96.555,96.585,547999999.0
2008-01-03 16:36:00,96.585,96.64,96.585,96.605,1089899998.0
2008-01-03 16:37:00,96.605,96.65,96.605,96.635,430300000.0
2008-01-03 16:38:00,96.635,96.8,96.635,96.785,493400000.0
2008-01-03 16:39:00,96.785,96.825,96.755,96.805,154500000.0
2008-01-03 16:40:00,96.805,96.84,96.73,96.745,204400000.0
2008-01-03 16:41:00,96.745,96.77,96.685,96.765,287300000.0
2008-01-03 16:42:00,96.765,96.775,96.715,96.725,606500000.0
2008-01-03 16:43:00,96.725,96.775,96.715,96.73,584500000.0
2008-01-03 16:44:00,96.72,96.73,96.635,96.645,342000000.0
2008-01-03 16:45:00,96.645,96.68,96.625,96.675,143300000.0
2008-01-03 16:46:00,96.67,96.685,96.62,96.635,333000000.0
2008-01-03 16:47:00,96.64,96.665,96.625,96.635,86500000.0
2008-01-03 16:48:00,96.635,96.645,96.595,96.635,191400000.0
2008-01-03 16:49:00,96.635,96.635,96.605,96.615,276400001.0
2008-01-03 16:50:00,96.615,96.64,96.58,96.605,138900000.0
2008-01-03 16:51:00,96.6,96.64,96.575,96.64,597800000.0
2008-01-03 16:52:00,96.64,96.67,96.635,96.645,673899997.0
2008-01-03 16:53:00,96.645,96.68,96.64,96.655,537300002.0
2008-01-03 16:54:00,96.655,96.675,96.625,96.625,782200000.0
2008-01-03 16:55:00,96.625,96.645,96.605,96.605,632100000.0
2008-01-03 16:56:00,96.6,96.655,96.59,96.635,914099999.0
2008-01-03 16:57:00,96.63,96.63,96.58,96.595,548600001.0
2008-01-03 16:58:00,96.595,96.6,96.525,96.53,302300001.0
2008-01-03 16:59:00,96.53,96.53,96.485,96.495,590999998.0
2008-01-03 17:00:00,96.495,96.595,96.47,96.535,75800000.0
2008-01-03 17:01:00,96.545,96.675,96.535,96.675,71500000.0
2008-01-03 17:02:00,96.675,96.685,96.595,96.595,109800000.0
2008-01-03 17:03:00,96.6,96.655,96.59,96.625,158300000.0
2008-01-03 17:04:00,96.625,96.635,96.605,96.635,910500001.0
2008-01-03 17:05:00,96.635,96.645,96.605,96.605,1214200003.0
2008-01-03 17:06:00,96.615,96.74,96.61,96.725,652300001.0
2008-01-03 17:07:00,96.725,96.755,96.705,96.725,107300000.0
2008-01-03 17:08:00,96.73,96.795,96.695,96.795,103600000.0
2008-01-03 17:09:00,96.795,96.865,96.77,96.845,480500000.0
2008-01-03 17:10:00,96.845,96.865,96.805,96.805,440300000.0
2008-01-03 17:11:00,96.805,96.86,96.805,96.85,446900000.0
2008-01-03 17:12:00,96.84,96.875,96.835,96.86,239100000.0
2008-01-03 17:13:00,96.845,96.855,96.825,96.84,78700001.0
2008-01-03 17:14:00,96.84,96.85,96.79,96.81,232300000.0
2008-01-03 17:15:00,96.81,96.82,96.79,96.795,610999999.0
2008-01-03 17:16:00,96.795,96.805,96.755,96.78,359000000.0
2008-01-03 17:17:00,96.775,96.785,96.745,96.75,611100000.0
2008-01-03 17:18:00,96.75,96.78,96.735,96.765,363700000.0
2008-01-03 17:19:00,96.76,96.81,96.745,96.79,252800000.0
2008-01-03 17:20:00,96.79,96.805,96.765,96.765,311700000.0
2008-01-03 17:21:00,96.775,96.795,96.755,96.765,313700000.0
2008-01-03 17:22:00,96.76,96.765,96.685,96.695,240200000.0
2008-01-03 17:23:00,96.685,96.705,96.665,96.67,407400000.0
2008-01-03 17:24:00,96.665,96.725,96.665,96.725,238700000.0
2008-01-03 17:25:00,96.725,96.725,96.62,96.62,222000000.0
2008-01-03 17:26:00,96.625,96.71,96.615,96.71,263800000.0
2008-01-03 17:27:00,96.715,96.715,96.67,96.715,386900000.0
2008-01-03 17:28:00,96.71,96.77,96.71,96.75,336900000.0
2008-01-03 17:29:00,96.745,96.795,96.735,96.785,74100000.0
2008-01-03 17:30:00,96.78,96.795,96.765,96.785,215900000.0
2008-01-03 17:31:00,96.79,96.79,96.76,96.78,80100000.0
2008-01-03 17:32:00,96.78,96.785,96.75,96.785,286800002.0
2008-01-03 17:33:00,96.785,96.865,96.77,96.865,270799999.0
2008-01-03 17:34:00,96.86,96.88,96.84,96.865,130400000.0
2008-01-03 17:35:00,96.865,96.925,96.865,96.915,57300000.0
2008-01-03 17:36:00,96.915,96.92,96.865,96.9,58800000.0
2008-01-03 17:37:00,96.9,96.92,96.86,96.865,108400001.0
2008-01-03 17:38:00,96.865,96.905,96.835,96.835,566799999.0
2008-01-03 17:39:00,96.835,96.875,96.835,96.875,259400000.0
2008-01-03 17:40:00,96.875,96.965,96.875,96.935,943100002.0
2008-01-03 17:41:00,96.935,96.935,96.875,96.88,939500000.0
2008-01-03 17:42:00,96.88,96.895,96.87,96.885,434500001.0
2008-01-03 17:43:00,96.885,96.89,96.855,96.855,165700001.0
2008-01-03 17:44:00,96.86,96.875,96.805,96.825,839900000.0
2008-01-03 17:45:00,96.825,96.86,96.805,96.84,712400000.0
2008-01-03 17:46:00,96.835,96.88,96.82,96.87,422500001.0
2008-01-03 17:47:00,96.87,96.87,96.845,96.86,332600000.0
2008-01-03 17:48:00,96.86,96.865,96.745,96.79,531100000.0
2008-01-03 17:49:00,96.79,96.795,96.73,96.735,718799998.0
2008-01-03 17:50:00,96.735,96.76,96.735,96.76,146500000.0
2008-01-03 17:51:00,96.755,96.765,96.675,96.695,1183199994.0
2008-01-03 17:52:00,96.705,96.715,96.68,96.695,840899998.0
2008-01-03 17:53:00,96.695,96.715,96.67,96.69,619900000.0
2008-01-03 17:54:00,96.69,96.69,96.625,96.64,413700000.0
2008-01-03 17:55:00,96.64,96.645,96.52,96.55,203400001.0
2008-01-03 17:56:00,96.54,96.575,96.54,96.545,122600000.0
2008-01-03 17:57:00,96.55,96.615,96.545,96.615,622200001.0
2008-01-03 17:58:00,96.615,96.675,96.605,96.67,350900000.0
2008-01-03 17:59:00,96.665,96.675,96.555,96.565,298300001.0
2008-01-03 18:00:00,96.565,96.64,96.565,96.64,604500001.0
2008-01-03 18:01:00,96.64,96.685,96.63,96.65,234700000.0
2008-01-03 18:02:00,96.65,96.69,96.64,96.685,129100000.0
2008-01-03 18:03:00,96.685,96.69,96.65,96.66,208700000.0
2008-01-03 18:04:00,96.665,96.73,96.665,96.715,143700000.0
2008-01-03 18:05:00,96.715,96.72,96.695,96.705,89500000.0
2008-01-03 18:06:00,96.705,96.705,96.655,96.665,192600000.0
2008-01-03 18:07:00,96.665,96.68,96.655,96.655,41000000.0
2008-01-03 18:08:00,96.66,96.675,96.635,96.65,111000000.0
2008-01-03 18:09:00,96.65,96.685,96.625,96.67,588000000.0
2008-01-03 18:10:00,96.67,96.725,96.665,96.695,512800000.0
2008-01-03 18:11:00,96.7,96.7,96.675,96.7,242200000.0
2008-01-03 18:12:00,96.7,96.715,96.665,96.67,153800000.0
2008-01-03 18:13:00,96.675,96.675,96.63,96.665,518900000.0
2008-01-03 18:14:00,96.665,96.67,96.58,96.59,354099999.0
2008-01-03 18:15:00,96.59,96.59,96.555,96.56,239000000.0
2008-01-03 18:16:00,96.555,96.575,96.495,96.5,236600000.0
2008-01-03 18:17:00,96.505,96.61,96.505,96.58,223600001.0
2008-01-03 18:18:00,96.58,96.61,96.52,96.535,167800000.0
2008-01-03 18:19:00,96.53,96.575,96.525,96.56,325200002.0
2008-01-03 18:20:00,96.57,96.6,96.57,96.6,182600000.0
2008-01-03 18:21:00,96.6,96.66,96.595,96.65,300800000.0
2008-01-03 18:22:00,96.645,96.645,96.605,96.63,212900000.0
2008-01-03 18:23:00,96.63,96.64,96.59,96.59,111400000.0
2008-01-03 18:24:00,96.585,96.595,96.56,96.575,107900000.0
2008-01-03 18:25:00,96.57,96.57,96.55,96.555,55000000.0
2008-01-03 18:26:00,96.56,96.57,96.545,96.555,431699997.0
2008-01-03 18:27:00,96.555,96.615,96.545,96.58,182200000.0
2008-01-03 18:28:00,96.58,96.605,96.575,96.585,217800000.0
2008-01-03 18:29:00,96.585,96.595,96.54,96.55,323500000.0
2008-01-03 18:30:00,96.55,96.555,96.535,96.535,87300000.0
2008-01-03 18:31:00,96.535,96.59,96.53,96.545,66900000.0
2008-01-03 18:32:00,96.55,96.565,96.53,96.565,21700000.0
2008-01-03 18:33:00,96.565,96.585,96.54,96.585,33300000.0
2008-01-03 18:34:00,96.585,96.605,96.56,96.595,137900000.0
2008-01-03 18:35:00,96.59,96.605,96.55,96.55,66500000.0
2008-01-03 18:36:00,96.555,96.6,96.55,96.595,48200000.0
2008-01-03 18:37:00,96.59,96.605,96.58,96.595,23200000.0
2008-01-03 18:38:00,96.59,96.625,96.575,96.61,28600000.0
2008-01-03 18:39:00,96.61,96.645,96.61,96.63,17400000.0
2008-01-03 18:40:00,96.635,96.655,96.63,96.635,81400000.0
2008-01-03 18:41:00,96.635,96.67,96.635,96.66,153000000.0
2008-01-03 18:42:00,96.66,96.68,96.64,96.645,50100000.0
2008-01-03 18:43:00,96.645,96.675,96.635,96.67,131000000.0
2008-01-03 18:44:00,96.665,96.67,96.625,96.625,244700000.0
2008-01-03 18:45:00,96.625,96.66,96.625,96.635,130400000.0
2008-01-03 18:46:00,96.64,96.67,96.64,96.67,56400000.0
2008-01-03 18:47:00,96.665,96.67,96.655,96.665,16800000.0
2008-01-03 18:48:00,96.66,96.68,96.655,96.675,43900000.0
2008-01-03 18:49:00,96.68,96.685,96.63,96.665,56700000.0
2008-01-03 18:50:00,96.665,96.665,96.615,96.635,58400000.0
2008-01-03 18:51:00,96.63,96.66,96.62,96.645,72400000.0
2008-01-03 18:52:00,96.65,96.69,96.635,96.665,127300000.0
2008-01-03 18:53:00,96.67,96.705,96.665,96.705,188600000.0
2008-01-03 18:54:00,96.705,96.76,96.7,96.745,136600000.0
2008-01-03 18:55:00,96.75,96.755,96.715,96.745,43700000.0
2008-01-03 18:56:00,96.745,96.79,96.745,96.775,88900000.0
2008-01-03 18:57:00,96.775,96.78,96.75,96.755,42200000.0
2008-01-03 18:58:00,96.755,96.755,96.655,96.665,99600000.0
2008-01-03 18:59:00,96.665,96.67,96.625,96.625,168500000.0
2008-01-03 19:00:00,96.625,96.645,96.59,96.595,464899999.0
2008-01-03 19:01:00,96.595,96.625,96.575,96.625,202600000.0
2008-01-03 19:02:00,96.625,96.65,96.62,96.65,153200000.0
2008-01-03 19:03:00,96.65,96.68,96.64,96.65,72800000.0
2008-01-03 19:04:00,96.645,96.68,96.645,96.645,32600000.0
2008-01-03 19:05:00,96.645,96.65,96.63,96.635,17800000.0
2008-01-03 19:06:00,96.635,96.64,96.605,96.615,61300000.0
2008-01-03 19:07:00,96.615,96.64,96.605,96.62,101100000.0
2008-01-03 19:08:00,96.625,96.69,96.625,96.675,57000000.0
2008-01-03 19:09:00,96.67,96.68,96.67,96.675,16200000.0
2008-01-03 19:10:00,96.675,96.685,96.625,96.625,8600000.0
2008-01-03 19:11:00,96.625,96.625,96.58,96.58,12800000.0
2008-01-03 19:12:00,96.565,96.59,96.555,96.59,37500000.0
2008-01-03 19:13:00,96.59,96.61,96.575,96.605,24000000.0
2008-01-03 19:14:00,96.59,96.655,96.59,96.65,32600000.0
2008-01-03 19:15:00,96.645,96.65,96.63,96.64,16400000.0
2008-01-03 19:16:00,96.64,96.64,96.625,96.63,7200000.0
2008-01-03 19:17:00,96.63,96.645,96.63,96.63,10000000.0
2008-01-03 19:18:00,96.63,96.67,96.625,96.66,27000000.0
2008-01-03 19:19:00,96.67,96.675,96.655,96.655,65500000.0
2008-01-03 19:20:00,96.67,96.71,96.655,96.68,58600000.0
2008-01-03 19:21:00,96.685,96.72,96.68,96.71,35100000.0
2008-01-03 19:22:00,96.71,96.71,96.7,96.7,11100000.0
2008-01-03 19:23:00,96.7,96.7,96.68,96.68,27600000.0
2008-01-03 19:24:00,96.68,96.685,96.67,96.685,12600000.0
2008-01-03 19:25:00,96.68,96.685,96.675,96.68,9200000.0
2008-01-03 19:26:00,96.68,96.7,96.665,96.68,55800000.0
2008-01-03 19:27:00,96.685,96.7,96.685,96.69,47400000.0
2008-01-03 19:28:00,96.69,96.71,96.665,96.69,156600000.0
2008-01-03 19:29:00,96.69,96.7,96.68,96.69,133600000.0
2008-01-03 19:30:00,96.685,96.715,96.68,96.705,123600000.0
2008-01-03 19:31:00,96.705,96.71,96.695,96.695,113900000.0
2008-01-03 19:32:00,96.7,96.71,96.675,96.68,150000000.0
2008-01-03 19:33:00,96.705,96.735,96.705,96.735,33700000.0
2008-01-03 19:34:00,96.735,96.735,96.72,96.725,9400000.0
2008-01-03 19:35:00,96.725,96.735,96.72,96.725,11600000.0
2008-01-03 19:36:00,96.725,96.765,96.705,96.765,152700000.0
2008-01-03 19:37:00,96.765,96.765,96.735,96.74,99100000.0
2008-01-03 19:38:00,96.745,96.765,96.745,96.765,138000000.0
2008-01-03 19:39:00,96.765,96.77,96.745,96.75,79200000.0
2008-01-03 19:40:00,96.75,96.75,96.715,96.72,58100000.0
2008-01-03 19:41:00,96.72,96.725,96.71,96.71,80100000.0
2008-01-03 19:42:00,96.71,96.72,96.68,96.68,116600000.0
2008-01-03 19:43:00,96.695,96.7,96.64,96.645,128900000.0
2008-01-03 19:44:00,96.645,96.65,96.6,96.615,106299999.0
2008-01-03 19:45:00,96.615,96.635,96.61,96.615,234900000.0
2008-01-03 19:46:00,96.615,96.635,96.59,96.635,145900000.0
2008-01-03 19:47:00,96.64,96.645,96.635,96.64,6000000.0
2008-01-03 19:48:00,96.64,96.645,96.61,96.615,20000000.0
2008-01-03 19:49:00,96.615,96.625,96.61,96.615,14700000.0
2008-01-03 19:50:00,96.615,96.625,96.61,96.615,7800000.0
2008-01-03 19:51:00,96.62,96.625,96.61,96.615,6000000.0
2008-01-03 19:52:00,96.605,96.625,96.605,96.62,6800000.0
2008-01-03 19:53:00,96.62,96.63,96.6,96.61,25600000.0
2008-01-03 19:54:00,96.615,96.615,96.605,96.605,7400000.0
2008-01-03 19:55:00,96.61,96.62,96.575,96.62,116200000.0
2008-01-03 19:56:00,96.62,96.65,96.61,96.62,21500000.0
2008-01-03 19:57:00,96.62,96.635,96.615,96.63,13000000.0
2008-01-03 19:58:00,96.63,96.635,96.61,96.625,28200000.0
2008-01-03 19:59:00,96.625,96.625,96.6,96.615,10700000.0
2008-01-03 20:00:00,96.615,96.615,96.61,96.61,12200000.0
2008-01-03 20:01:00,96.61,96.625,96.6,96.625,44600000.0
2008-01-03 20:02:00,96.625,96.63,96.605,96.61,12200000.0
2008-01-03 20:03:00,96.605,96.63,96.585,96.585,33500000.0
2008-01-03 20:04:00,96.585,96.585,96.555,96.575,96200000.0
2008-01-03 20:05:00,96.575,96.585,96.555,96.575,56200000.0
2008-01-03 20:06:00,96.575,96.575,96.55,96.555,25500000.0
2008-01-03 20:07:00,96.555,96.585,96.555,96.58,40900000.0
2008-01-03 20:08:00,96.58,96.59,96.565,96.575,40300000.0
2008-01-03 20:09:00,96.58,96.58,96.565,96.565,19000000.0
2008-01-03 20:10:00,96.565,96.57,96.555,96.565,15900000.0
2008-01-03 20:11:00,96.565,96.575,96.55,96.56,24600000.0
2008-01-03 20:12:00,96.56,96.575,96.545,96.555,54100000.0
2008-01-03 20:13:00,96.56,96.585,96.56,96.575,13200000.0
2008-01-03 20:14:00,96.575,96.58,96.54,96.55,63000000.0
2008-01-03 20:15:00,96.545,96.56,96.545,96.555,52900000.0
2008-01-03 20:16:00,96.555,96.575,96.55,96.565,13800000.0
2008-01-03 20:17:00,96.57,96.57,96.555,96.57,16100000.0
2008-01-03 20:18:00,96.565,96.57,96.49,96.51,69400000.0
2008-01-03 20:19:00,96.505,96.525,96.505,96.52,10300000.0
2008-01-03 20:20:00,96.515,96.53,96.51,96.51,27300000.0
2008-01-03 20:21:00,96.51,96.515,96.49,96.495,35400000.0
2008-01-03 20:22:00,96.485,96.485,96.43,96.46,49400000.0
2008-01-03 20:23:00,96.445,96.445,96.4,96.4,168600000.0
2008-01-03 20:24:00,96.4,96.415,96.395,96.395,173900000.0
2008-01-03 20:25:00,96.395,96.44,96.39,96.435,158300000.0
2008-01-03 20:26:00,96.445,96.465,96.435,96.455,11800000.0
2008-01-03 20:27:00,96.46,96.49,96.445,96.49,59600000.0
2008-01-03 20:28:00,96.49,96.49,96.465,96.485,44500000.0
2008-01-03 20:29:00,96.485,96.49,96.465,96.475,22500000.0
2008-01-03 20:30:00,96.475,96.495,96.47,96.47,78800000.0
2008-01-03 20:31:00,96.47,96.49,96.47,96.48,32100000.0
2008-01-03 20:32:00,96.48,96.49,96.48,96.49,31300000.0
2008-01-03 20:33:00,96.49,96.49,96.48,96.485,19000000.0
2008-01-03 20:34:00,96.485,96.49,96.475,96.48,5000000.0
2008-01-03 20:35:00,96.48,96.48,96.47,96.47,2000000.0
2008-01-03 20:36:00,96.47,96.475,96.46,96.46,23600000.0
2008-01-03 20:37:00,96.46,96.47,96.445,96.455,78000000.0
2008-01-03 20:38:00,96.455,96.455,96.43,96.43,11800000.0
2008-01-03 20:39:00,96.43,96.455,96.43,96.455,16100000.0
2008-01-03 20:40:00,96.455,96.46,96.44,96.45,49200000.0
2008-01-03 20:41:00,96.45,96.45,96.44,96.45,6800000.0
2008-01-03 20:42:00,96.45,96.455,96.45,96.455,5800000.0
2008-01-03 20:43:00,96.45,96.465,96.45,96.465,11500000.0
2008-01-03 20:44:00,96.465,96.475,96.46,96.47,6800000.0
2008-01-03 20:45:00,96.475,96.48,96.475,96.48,3200000.0
2008-01-03 20:46:00,96.485,96.49,96.47,96.47,11000000.0
2008-01-03 20:47:00,96.47,96.47,96.445,96.445,6900000.0
2008-01-03 20:48:00,96.445,96.455,96.43,96.43,12000000.0
2008-01-03 20:49:00,96.43,96.445,96.43,96.44,7400000.0
2008-01-03 20:50:00,96.445,96.445,96.415,96.415,14800000.0
2008-01-03 20:51:00,96.42,96.44,96.41,96.43,27200000.0
2008-01-03 20:52:00,96.43,96.445,96.43,96.435,112600000.0
2008-01-03 20:53:00,96.435,96.435,96.43,96.43,1000000.0
2008-01-03 20:54:00,96.435,96.455,96.435,96.45,10200000.0
2008-01-03 20:55:00,96.45,96.455,96.445,96.445,16100000.0
2008-01-03 20:56:00,96.445,96.445,96.435,96.435,9900000.0
2008-01-03 20:57:00,96.435,96.435,96.405,96.42,62700000.0
2008-01-03 20:58:00,96.415,96.43,96.385,96.405,87100000.0
2008-01-03 20:59:00,96.405,96.405,96.385,96.395,25700000.0
2008-01-03 21:00:00,96.395,96.4,96.385,96.395,47900000.0
2008-01-03 21:01:00,96.395,96.4,96.36,96.37,81400000.0
2008-01-03 21:02:00,96.365,96.38,96.36,96.375,29600000.0
2008-01-03 21:03:00,96.375,96.4,96.375,96.385,43100000.0
2008-01-03 21:04:00,96.385,96.385,96.37,96.38,23300000.0
2008-01-03 21:05:00,96.38,96.385,96.365,96.37,29500000.0
2008-01-03 21:06:00,96.38,96.38,96.335,96.34,112900000.0
2008-01-03 21:07:00,96.345,96.355,96.34,96.355,114899999.0
2008-01-03 21:08:00,96.355,96.355,96.355,96.355,54300000.0
2008-01-03 21:09:00,96.355,96.355,96.345,96.355,66200000.0
2008-01-03 21:10:00,96.355,96.355,96.32,96.32,172600000.0
2008-01-03 21:11:00,96.32,96.33,96.3,96.315,274700000.0
2008-01-03 21:12:00,96.315,96.33,96.285,96.305,171800000.0
2008-01-03 21:13:00,96.305,96.31,96.29,96.295,192000000.0
2008-01-03 21:14:00,96.3,96.32,96.3,96.32,26600000.0
2008-01-03 21:15:00,96.32,96.33,96.31,96.32,28100000.0
2008-01-03 21:16:00,96.315,96.335,96.315,96.325,56900000.0
2008-01-03 21:17:00,96.325,96.33,96.31,96.315,64800000.0
2008-01-03 21:18:00,96.315,96.315,96.285,96.295,120700000.0
2008-01-03 21:19:00,96.3,96.345,96.295,96.345,29700000.0
2008-01-03 21:20:00,96.345,96.345,96.315,96.315,116200000.0
2008-01-03 21:21:00,96.315,96.36,96.315,96.33,303400000.0
2008-01-03 21:22:00,96.335,96.35,96.33,96.345,144500000.0
2008-01-03 21:23:00,96.34,96.345,96.33,96.34,43800000.0
2008-01-03 21:24:00,96.34,96.34,96.325,96.335,17500000.0
2008-01-03 21:25:00,96.34,96.345,96.335,96.345,23500000.0
2008-01-03 21:26:00,96.345,96.355,96.345,96.355,3200000.0
2008-01-03 21:27:00,96.355,96.355,96.345,96.35,37200000.0
2008-01-03 21:28:00,96.355,96.355,96.35,96.355,10400000.0
2008-01-03 21:29:00,96.35,96.35,96.295,96.3,103500000.0
2008-01-03 21:30:00,96.3,96.315,96.3,96.31,59400000.0
2008-01-03 21:31:00,96.31,96.32,96.295,96.32,107100000.0
2008-01-03 21:32:00,96.32,96.34,96.32,96.34,37300000.0
2008-01-03 21:33:00,96.34,96.34,96.325,96.33,74000000.0
2008-01-03 21:34:00,96.33,96.335,96.325,96.33,61900000.0
2008-01-03 21:35:00,96.33,96.35,96.325,96.35,106900000.0
2008-01-03 21:36:00,96.35,96.35,96.335,96.345,87200000.0
2008-01-03 21:37:00,96.345,96.345,96.325,96.335,49600001.0
2008-01-03 21:38:00,96.335,96.345,96.325,96.345,46000000.0
2008-01-03 21:39:00,96.35,96.35,96.33,96.33,106500000.0
2008-01-03 21:40:00,96.335,96.335,96.32,96.335,98600000.0
2008-01-03 21:41:00,96.335,96.345,96.335,96.335,54900000.0
2008-01-03 21:42:00,96.335,96.34,96.325,96.33,45700000.0
2008-01-03 21:43:00,96.335,96.34,96.32,96.33,50800000.0
2008-01-03 21:44:00,96.33,96.34,96.3,96.33,101200000.0
2008-01-03 21:45:00,96.33,96.33,96.31,96.32,160200000.0
2008-01-03 21:46:00,96.32,96.32,96.305,96.315,45500000.0
2008-01-03 21:47:00,96.315,96.32,96.315,96.32,31700000.0
2008-01-03 21:48:00,96.32,96.325,96.31,96.315,28900000.0
2008-01-03 21:49:00,96.31,96.325,96.3,96.325,137800000.0
2008-01-03 21:50:00,96.325,96.325,96.305,96.31,59600000.0
2008-01-03 21:51:00,96.315,96.325,96.305,96.315,75900000.0
2008-01-03 21:52:00,96.305,96.32,96.28,96.285,127200000.0
2008-01-03 21:53:00,96.285,96.285,96.205,96.215,222700000.0
2008-01-03 21:54:00,96.215,96.27,96.205,96.24,267400000.0
2008-01-03 21:55:00,96.24,96.275,96.235,96.275,184000000.0
2008-01-03 21:56:00,96.275,96.28,96.265,96.27,57200000.0
2008-01-03 21:57:00,96.265,96.3,96.26,96.265,129300000.0
2008-01-03 21:58:00,96.265,96.3,96.26,96.295,123800000.0
2008-01-03 21:59:00,96.295,96.3,96.275,96.28,94600000.0
2008-01-03 22:00:00,96.285,96.305,96.28,96.28,322400000.0
2008-01-03 22:01:00,96.28,96.295,96.275,96.285,81200000.0
2008-01-03 22:02:00,96.285,96.295,96.285,96.29,9800000.0
2008-01-03 22:03:00,96.29,96.305,96.265,96.27,63700000.0
2008-01-03 22:04:00,96.275,96.275,96.25,96.26,49100000.0
2008-01-03 22:05:00,96.255,96.255,96.24,96.24,50600000.0
2008-01-03 22:06:00,96.235,96.235,96.22,96.23,102700000.0
2008-01-03 22:07:00,96.23,96.25,96.23,96.24,43800000.0
2008-01-03 22:08:00,96.245,96.255,96.24,96.25,13100000.0
2008-01-03 22:09:00,96.25,96.275,96.24,96.265,66800000.0
2008-01-03 22:10:00,96.265,96.31,96.265,96.305,95900000.0
2008-01-03 22:11:00,96.305,96.305,96.28,96.29,246200000.0
2008-01-03 22:12:00,96.285,96.305,96.285,96.3,14900000.0
2008-01-03 22:13:00,96.31,96.325,96.275,96.275,19600000.0
2008-01-03 22:14:00,96.275,96.285,96.275,96.28,5000000.0
2008-01-03 22:15:00,96.28,96.3,96.265,96.265,22800000.0
2008-01-03 22:16:00,96.27,96.28,96.255,96.27,15200000.0
2008-01-03 22:17:00,96.27,96.275,96.225,96.245,27700000.0
2008-01-03 22:18:00,96.245,96.245,96.185,96.185,15200000.0
2008-01-03 22:19:00,96.185,96.19,96.155,96.165,24300000.0
2008-01-03 22:20:00,96.165,96.165,96.13,96.13,25600000.0
2008-01-03 22:21:00,96.135,96.14,96.1,96.125,189200000.0
2008-01-03 22:22:00,96.11,96.11,96.04,96.04,144100000.0
2008-01-03 22:23:00,96.045,96.065,96.015,96.045,224899999.0
2008-01-03 22:24:00,96.05,96.08,96.045,96.06,161200000.0
2008-01-03 22:25:00,96.055,96.125,96.045,96.125,29800000.0
2008-01-03 22:26:00,96.12,96.145,96.1,96.12,38400000.0
2008-01-03 22:27:00,96.115,96.13,96.105,96.115,19800000.0
2008-01-03 22:28:00,96.12,96.12,96.05,96.05,306800000.0
2008-01-03 22:29:00,96.05,96.055,96.015,96.055,117700000.0
2008-01-03 22:30:00,96.055,96.075,96.05,96.07,17400000.0
2008-01-03 22:31:00,96.075,96.09,96.07,96.08,14400000.0
2008-01-03 22:32:00,96.07,96.07,96.025,96.045,47400000.0
2008-01-03 22:33:00,96.045,96.045,96.025,96.035,18700000.0
2008-01-03 22:34:00,96.035,96.035,95.995,95.995,41400000.0
2008-01-03 22:35:00,95.99,96.0,95.975,96.0,88000000.0
2008-01-03 22:36:00,96.0,96.05,96.0,96.05,36300000.0
2008-01-03 22:37:00,96.05,96.125,96.05,96.095,309800000.0
2008-01-03 22:38:00,96.095,96.12,96.09,96.09,422200000.0
2008-01-03 22:39:00,96.085,96.095,96.075,96.075,214900001.0
2008-01-03 22:40:00,96.075,96.115,96.075,96.115,216900000.0
2008-01-03 22:41:00,96.115,96.13,96.11,96.13,455300000.0
2008-01-03 22:42:00,96.13,96.14,96.125,96.135,190699999.0
2008-01-03 22:43:00,96.135,96.155,96.135,96.155,121100000.0
2008-01-03 22:44:00,96.155,96.24,96.155,96.225,235900000.0
2008-01-03 22:45:00,96.22,96.225,96.18,96.19,227200000.0
2008-01-03 22:46:00,96.195,96.245,96.19,96.24,180400000.0
2008-01-03 22:47:00,96.245,96.255,96.225,96.24,71900000.0
2008-01-03 22:48:00,96.235,96.27,96.235,96.26,85300000.0
2008-01-03 22:49:00,96.26,96.265,96.245,96.255,120400000.0
2008-01-03 22:50:00,96.25,96.255,96.225,96.23,53400000.0
2008-01-03 22:51:00,96.23,96.24,96.225,96.235,90800000.0
2008-01-03 22:52:00,96.235,96.25,96.22,96.23,206800000.0
2008-01-03 22:53:00,96.23,96.235,96.195,96.205,139099999.0
2008-01-03 22:54:00,96.21,96.21,96.165,96.175,86500000.0
2008-01-03 22:55:00,96.175,96.175,96.15,96.17,47999999.0
2008-01-03 22:56:00,96.17,96.175,96.16,96.175,15200000.0
2008-01-03 22:57:00,96.175,96.175,96.16,96.16,40200000.0
2008-01-03 22:58:00,96.16,96.16,96.16,96.16,2400000.0
2008-01-03 22:59:00,96.16,96.17,96.155,96.155,31900000.0
2008-01-03 23:00:00,96.16,96.16,96.15,96.155,29600000.0
2008-01-03 23:01:00,96.155,96.16,96.15,96.15,6600000.0
2008-01-03 23:02:00,96.13,96.145,96.12,96.125,264300000.0
2008-01-03 23:03:00,96.125,96.155,96.125,96.155,286600000.0
2008-01-03 23:04:00,96.155,96.17,96.14,96.17,75100000.0
2008-01-03 23:05:00,96.17,96.17,96.15,96.16,81000000.0
2008-01-03 23:06:00,96.16,96.205,96.16,96.195,116900001.0
2008-01-03 23:07:00,96.205,96.215,96.2,96.205,58100000.0
2008-01-03 23:08:00,96.21,96.23,96.21,96.225,17300000.0
2008-01-03 23:09:00,96.23,96.235,96.215,96.215,30000000.0
2008-01-03 23:10:00,96.215,96.235,96.215,96.225,20200000.0
2008-01-03 23:11:00,96.225,96.275,96.225,96.27,19700000.0
2008-01-03 23:12:00,96.27,96.27,96.225,96.24,44400000.0
2008-01-03 23:13:00,96.235,96.325,96.235,96.325,81400000.0
2008-01-03 23:14:00,96.325,96.325,96.3,96.315,20000000.0
2008-01-03 23:15:00,96.315,96.315,96.29,96.295,25400000.0
2008-01-03 23:16:00,96.295,96.305,96.29,96.29,38400000.0
2008-01-03 23:17:00,96.29,96.29,96.255,96.28,194200000.0
2008-01-03 23:18:00,96.28,96.28,96.27,96.275,5400000.0
2008-01-03 23:19:00,96.275,96.275,96.255,96.26,37400000.0
2008-01-03 23:20:00,96.26,96.28,96.255,96.255,50900000.0
2008-01-03 23:21:00,96.255,96.26,96.24,96.24,57299999.0
2008-01-03 23:22:00,96.235,96.24,96.225,96.225,5000000.0
2008-01-03 23:23:00,96.225,96.235,96.21,96.22,25000000.0
2008-01-03 23:24:00,96.22,96.225,96.21,96.21,3800000.0
2008-01-03 23:25:00,96.215,96.215,96.205,96.21,7800000.0
2008-01-03 23:26:00,96.21,96.21,96.18,96.185,3400000.0
2008-01-03 23:27:00,96.2,96.22,96.2,96.22,10600000.0
2008-01-03 23:28:00,96.22,96.225,96.2,96.205,147400000.0
2008-01-03 23:29:00,96.205,96.225,96.185,96.225,47400000.0
2008-01-03 23:30:00,96.225,96.225,96.19,96.19,118300000.0
2008-01-03 23:31:00,96.185,96.2,96.18,96.19,39900000.0
2008-01-03 23:32:00,96.195,96.21,96.175,96.21,68300000.0
2008-01-03 23:33:00,96.21,96.21,96.185,96.2,82700000.0
2008-01-03 23:34:00,96.2,96.2,96.195,96.2,23800000.0
2008-01-03 23:35:00,96.2,96.2,96.185,96.185,10100000.0
2008-01-03 23:36:00,96.19,96.19,96.185,96.185,2700000.0
2008-01-03 23:37:00,96.19,96.195,96.185,96.185,5900000.0
2008-01-03 23:38:00,96.18,96.185,96.17,96.17,15000000.0
2008-01-03 23:39:00,96.17,96.175,96.16,96.175,102800000.0
2008-01-03 23:40:00,96.165,96.165,96.11,96.115,87600000.0
2008-01-03 23:41:00,96.12,96.145,96.115,96.145,43600000.0
2008-01-03 23:42:00,96.145,96.145,96.135,96.135,4200000.0
2008-01-03 23:43:00,96.14,96.14,96.14,96.14,1800000.0
2008-01-03 23:44:00,96.13,96.145,96.125,96.13,85700000.0
2008-01-03 23:45:00,96.13,96.18,96.13,96.18,7400000.0
2008-01-03 23:46:00,96.18,96.225,96.175,96.225,51500000.0
2008-01-03 23:47:00,96.22,96.225,96.205,96.215,17800000.0
2008-01-03 23:48:00,96.21,96.22,96.195,96.195,19100000.0
2008-01-03 23:49:00,96.195,96.21,96.19,96.2,41800000.0
2008-01-03 23:50:00,96.195,96.225,96.185,96.225,41000000.0
2008-01-03 23:51:00,96.235,96.245,96.18,96.18,54600000.0
2008-01-03 23:52:00,96.18,96.205,96.17,96.205,130600000.0
2008-01-03 23:53:00,96.225,96.23,96.18,96.19,39300000.0
2008-01-03 23:54:00,96.18,96.215,96.18,96.21,2600000.0
2008-01-03 23:55:00,96.18,96.2,96.155,96.19,186499999.0
2008-01-03 23:56:00,96.19,96.19,96.19,96.19,64000000.0
2008-01-03 23:57:00,96.19,96.19,96.185,96.19,25200000.0
2008-01-03 23:58:00,96.175,96.22,96.175,96.21,300000000.0
2008-01-03 23:59:00,96.21,96.21,96.19,96.19,34600000.0
2008-01-04 00:00:00,96.19,96.2,96.19,96.19,123400000.0
2008-01-04 00:01:00,96.19,96.23,96.18,96.23,234200000.0
2008-01-04 00:02:00,96.23,96.23,96.18,96.22,162000000.0
2008-01-04 00:03:00,96.22,96.23,96.21,96.21,100600000.0
2008-01-04 00:04:00,96.21,96.21,96.18,96.19,195700000.0
2008-01-04 00:05:00,96.21,96.21,96.185,96.185,43600000.0
2008-01-04 00:06:00,96.185,96.245,96.185,96.235,328700000.0
2008-01-04 00:07:00,96.245,96.255,96.225,96.255,212800000.0
2008-01-04 00:08:00,96.255,96.275,96.235,96.265,290400000.0
2008-01-04 00:09:00,96.265,96.295,96.23,96.295,258499999.0
2008-01-04 00:10:00,96.295,96.315,96.255,96.255,206800000.0
2008-01-04 00:11:00,96.285,96.285,96.265,96.265,152000000.0
2008-01-04 00:12:00,96.245,96.27,96.245,96.265,191200000.0
2008-01-04 00:13:00,96.265,96.265,96.26,96.26,52000000.0
2008-01-04 00:14:00,96.26,96.27,96.26,96.26,116000000.0
2008-01-04 00:15:00,96.26,96.28,96.26,96.27,312000000.0
2008-01-04 00:16:00,96.27,96.29,96.26,96.29,197100000.0
2008-01-04 00:17:00,96.285,96.3,96.285,96.29,40000000.0
2008-01-04 00:18:00,96.29,96.295,96.29,96.295,104000000.0
2008-01-04 00:19:00,96.295,96.32,96.295,96.305,140000000.0
2008-01-04 00:20:00,96.32,96.37,96.31,96.34,467700000.0
2008-01-04 00:21:00,96.34,96.34,96.3,96.33,284900000.0
2008-01-04 00:22:00,96.33,96.34,96.3,96.3,151800000.0
2008-01-04 00:23:00,96.3,96.31,96.29,96.3,25600000.0
2008-01-04 00:24:00,96.295,96.31,96.29,96.29,60800000.0
2008-01-04 00:25:00,96.29,96.31,96.29,96.3,137300000.0
2008-01-04 00:26:00,96.31,96.33,96.31,96.33,231400000.0
2008-01-04 00:27:00,96.33,96.34,96.31,96.34,138400000.0
2008-01-04 00:28:00,96.34,96.35,96.33,96.35,112800000.0
2008-01-04 00:29:00,96.35,96.35,96.34,96.345,87000000.0
2008-01-04 00:30:00,96.35,96.35,96.34,96.34,39700000.0
2008-01-04 00:31:00,96.34,96.37,96.34,96.365,170400000.0
2008-01-04 00:32:00,96.375,96.41,96.37,96.41,181600000.0
2008-01-04 00:33:00,96.41,96.43,96.39,96.41,341100000.0
2008-01-04 00:34:00,96.41,96.41,96.39,96.39,91600000.0
2008-01-04 00:35:00,96.37,96.4,96.35,96.38,89600000.0
2008-01-04 00:36:00,96.385,96.415,96.38,96.415,206000000.0
2008-01-04 00:37:00,96.415,96.415,96.4,96.405,44900000.0
2008-01-04 00:38:00,96.405,96.405,96.365,96.385,146500000.0
2008-01-04 00:39:00,96.385,96.395,96.38,96.385,70900000.0
2008-01-04 00:40:00,96.385,96.39,96.375,96.39,52400000.0
2008-01-04 00:41:00,96.39,96.43,96.39,96.42,106400000.0
2008-01-04 00:42:00,96.42,96.42,96.42,96.42,23800000.0
2008-01-04 00:43:00,96.42,96.43,96.41,96.42,64300000.0
2008-01-04 00:44:00,96.42,96.42,96.365,96.37,134300000.0
2008-01-04 00:45:00,96.375,96.405,96.375,96.38,218000001.0
2008-01-04 00:46:00,96.38,96.405,96.38,96.4,58300000.0
2008-01-04 00:47:00,96.4,96.445,96.39,96.425,144600000.0
2008-01-04 00:48:00,96.425,96.425,96.4,96.41,63200000.0
2008-01-04 00:49:00,96.41,96.44,96.41,96.425,92800000.0
2008-01-04 00:50:00,96.43,96.43,96.39,96.415,51900000.0
2008-01-04 00:51:00,96.42,96.43,96.41,96.415,53100000.0
2008-01-04 00:52:00,96.42,96.42,96.405,96.415,13100000.0
2008-01-04 00:53:00,96.415,96.415,96.39,96.39,27900000.0
2008-01-04 00:54:00,96.39,96.4,96.385,96.39,39200000.0
2008-01-04 00:55:00,96.39,96.39,96.37,96.37,40000000.0
2008-01-04 00:56:00,96.37,96.375,96.355,96.37,71900000.0
2008-01-04 00:57:00,96.37,96.38,96.335,96.37,104600000.0
2008-01-04 00:58:00,96.37,96.38,96.36,96.375,17600000.0
2008-01-04 00:59:00,96.375,96.38,96.375,96.375,5800000.0
2008-01-04 01:00:00,96.38,96.385,96.37,96.37,37000000.0
2008-01-04 01:01:00,96.37,96.38,96.37,96.375,30000000.0
2008-01-04 01:02:00,96.38,96.395,96.375,96.385,163700000.0
2008-01-04 01:03:00,96.39,96.395,96.375,96.395,62600000.0
2008-01-04 01:04:00,96.4,96.44,96.4,96.435,30500000.0
2008-01-04 01:05:00,96.435,96.49,96.435,96.465,112400000.0
2008-01-04 01:06:00,96.465,96.49,96.46,96.48,53900000.0
2008-01-04 01:07:00,96.48,96.495,96.47,96.49,47200000.0
2008-01-04 01:08:00,96.485,96.515,96.485,96.505,93400000.0
2008-01-04 01:09:00,96.505,96.51,96.5,96.505,87400000.0
2008-01-04 01:10:00,96.505,96.515,96.49,96.49,190700000.0
2008-01-04 01:11:00,96.49,96.515,96.49,96.49,5700000.0
2008-01-04 01:12:00,96.5,96.51,96.49,96.505,43000000.0
2008-01-04 01:13:00,96.505,96.53,96.505,96.51,48900000.0
2008-01-04 01:14:00,96.505,96.51,96.495,96.5,34400000.0
2008-01-04 01:15:00,96.5,96.505,96.49,96.5,39800000.0
2008-01-04 01:16:00,96.505,96.515,96.495,96.5,60100000.0
2008-01-04 01:17:00,96.505,96.52,96.495,96.5,44200000.0
2008-01-04 01:18:00,96.49,96.51,96.49,96.51,98800000.0
2008-01-04 01:19:00,96.505,96.51,96.485,96.495,60800000.0
2008-01-04 01:20:00,96.495,96.505,96.485,96.485,49400000.0
2008-01-04 01:21:00,96.495,96.495,96.465,96.47,22800000.0
2008-01-04 01:22:00,96.475,96.485,96.47,96.48,22700000.0
2008-01-04 01:23:00,96.485,96.485,96.47,96.485,66700000.0
2008-01-04 01:24:00,96.485,96.485,96.475,96.48,144400000.0
2008-01-04 01:25:00,96.47,96.47,96.465,96.465,51500000.0
2008-01-04 01:26:00,96.46,96.475,96.455,96.475,51400000.0
2008-01-04 01:27:00,96.475,96.475,96.46,96.465,54100000.0
2008-01-04 01:28:00,96.46,96.485,96.455,96.485,213000000.0
2008-01-04 01:29:00,96.485,96.49,96.465,96.465,122300000.0
2008-01-04 01:30:00,96.475,96.475,96.455,96.46,75400000.0
2008-01-04 01:31:00,96.46,96.48,96.46,96.48,121100000.0
2008-01-04 01:32:00,96.48,96.495,96.48,96.495,263400000.0
2008-01-04 01:33:00,96.495,96.51,96.495,96.505,38600000.0
2008-01-04 01:34:00,96.51,96.51,96.495,96.5,47700000.0
2008-01-04 01:35:00,96.5,96.5,96.48,96.49,76400000.0
2008-01-04 01:36:00,96.5,96.505,96.49,96.49,33800000.0
2008-01-04 01:37:00,96.49,96.49,96.49,96.49,8400000.0
2008-01-04 01:38:00,96.495,96.495,96.485,96.485,19700000.0
2008-01-04 01:39:00,96.49,96.53,96.485,96.515,109100000.0
2008-01-04 01:40:00,96.52,96.545,96.52,96.545,158200000.0
2008-01-04 01:41:00,96.55,96.56,96.545,96.55,18800000.0
2008-01-04 01:42:00,96.545,96.55,96.53,96.545,65000000.0
2008-01-04 01:43:00,96.545,96.55,96.535,96.54,15000000.0
2008-01-04 01:44:00,96.545,96.545,96.525,96.53,47800000.0
2008-01-04 01:45:00,96.53,96.535,96.52,96.535,12700000.0
2008-01-04 01:46:00,96.535,96.54,96.505,96.505,34100000.0
2008-01-04 01:47:00,96.505,96.515,96.475,96.48,104700000.0
2008-01-04 01:48:00,96.485,96.485,96.465,96.465,65900000.0
2008-01-04 01:49:00,96.475,96.485,96.475,96.475,73900000.0
2008-01-04 01:50:00,96.475,96.48,96.47,96.47,14200000.0
2008-01-04 01:51:00,96.475,96.49,96.465,96.465,17900000.0
2008-01-04 01:52:00,96.465,96.49,96.465,96.485,10700000.0
2008-01-04 01:53:00,96.485,96.485,96.47,96.475,31800000.0
2008-01-04 01:54:00,96.475,96.495,96.47,96.495,54200000.0
2008-01-04 01:55:00,96.5,96.505,96.49,96.5,52100000.0
2008-01-04 01:56:00,96.5,96.53,96.5,96.525,36800000.0
2008-01-04 01:57:00,96.525,96.53,96.5,96.52,302700000.0
2008-01-04 01:58:00,96.52,96.53,96.51,96.53,254900000.0
2008-01-04 01:59:00,96.53,96.59,96.52,96.57,117400000.0
2008-01-04 02:00:00,96.57,96.575,96.55,96.56,197699998.0
2008-01-04 02:01:00,96.56,96.625,96.56,96.61,348500000.0
2008-01-04 02:02:00,96.61,96.625,96.59,96.615,285500000.0
2008-01-04 02:03:00,96.63,96.635,96.62,96.62,170000000.0
2008-01-04 02:04:00,96.62,96.62,96.61,96.62,24200000.0
2008-01-04 02:05:00,96.62,96.63,96.605,96.615,86100000.0
2008-01-04 02:06:00,96.615,96.63,96.615,96.625,134200000.0
2008-01-04 02:07:00,96.625,96.635,96.525,96.54,558799999.0
2008-01-04 02:08:00,96.54,96.56,96.48,96.48,109600000.0
2008-01-04 02:09:00,96.48,96.49,96.435,96.445,190200000.0
2008-01-04 02:10:00,96.44,96.455,96.42,96.42,235000000.0
2008-01-04 02:11:00,96.425,96.43,96.28,96.305,174800000.0
2008-01-04 02:12:00,96.31,96.315,96.255,96.26,268800000.0
2008-01-04 02:13:00,96.255,96.31,96.22,96.295,248400000.0
2008-01-04 02:14:00,96.295,96.305,96.275,96.3,426300000.0
2008-01-04 02:15:00,96.3,96.32,96.19,96.19,449600000.0
2008-01-04 02:16:00,96.19,96.2,96.1,96.1,239400000.0
2008-01-04 02:17:00,96.09,96.155,96.06,96.085,168200000.0
2008-01-04 02:18:00,96.09,96.11,96.01,96.025,513300001.0
2008-01-04 02:19:00,96.025,96.065,95.95,95.965,546900000.0
2008-01-04 02:20:00,95.97,95.98,95.935,95.955,249600000.0
2008-01-04 02:21:00,95.955,95.995,95.945,95.995,248000000.0
2008-01-04 02:22:00,95.995,96.045,95.96,96.04,377300000.0
2008-01-04 02:23:00,96.04,96.145,96.04,96.125,98700000.0
2008-01-04 02:24:00,96.12,96.125,96.06,96.065,135200000.0
2008-01-04 02:25:00,96.07,96.13,96.05,96.11,202100000.0
2008-01-04 02:26:00,96.11,96.23,96.11,96.225,37900000.0
2008-01-04 02:27:00,96.225,96.225,96.165,96.21,61400000.0
2008-01-04 02:28:00,96.21,96.225,96.185,96.225,314200000.0
2008-01-04 02:29:00,96.225,96.285,96.215,96.28,295000000.0
2008-01-04 02:30:00,96.28,96.375,96.275,96.35,113100000.0
2008-01-04 02:31:00,96.35,96.35,96.275,96.285,187800000.0
2008-01-04 02:32:00,96.285,96.295,96.27,96.285,56700000.0
2008-01-04 02:33:00,96.285,96.3,96.28,96.3,84100000.0
2008-01-04 02:34:00,96.3,96.34,96.285,96.34,200700000.0
2008-01-04 02:35:00,96.34,96.385,96.335,96.35,131600000.0
2008-01-04 02:36:00,96.35,96.36,96.34,96.36,22500000.0
2008-01-04 02:37:00,96.35,96.35,96.285,96.305,168700000.0
2008-01-04 02:38:00,96.305,96.325,96.295,96.305,523499996.0
2008-01-04 02:39:00,96.305,96.31,96.25,96.25,438600000.0
2008-01-04 02:40:00,96.25,96.25,96.215,96.23,45600000.0
2008-01-04 02:41:00,96.225,96.24,96.22,96.24,97300000.0
2008-01-04 02:42:00,96.24,96.245,96.16,96.165,274200000.0
2008-01-04 02:43:00,96.16,96.165,96.13,96.145,101700000.0
2008-01-04 02:44:00,96.145,96.215,96.145,96.2,97900000.0
2008-01-04 02:45:00,96.2,96.205,96.19,96.195,17700000.0
2008-01-04 02:46:00,96.19,96.19,96.11,96.11,155500000.0
2008-01-04 02:47:00,96.11,96.16,96.11,96.16,247100000.0
2008-01-04 02:48:00,96.155,96.17,96.145,96.15,122300000.0
2008-01-04 02:49:00,96.155,96.19,96.15,96.18,90700000.0
2008-01-04 02:50:00,96.185,96.205,96.14,96.155,148800000.0
2008-01-04 02:51:00,96.16,96.18,96.155,96.16,53400000.0
2008-01-04 02:52:00,96.165,96.17,96.125,96.13,126200000.0
2008-01-04 02:53:00,96.13,96.13,96.03,96.065,333800000.0
2008-01-04 02:54:00,96.065,96.145,96.065,96.12,143900000.0
2008-01-04 02:55:00,96.12,96.125,96.08,96.1,117900000.0
2008-01-04 02:56:00,96.1,96.125,96.09,96.12,62100000.0
2008-01-04 02:57:00,96.125,96.165,96.115,96.16,79200000.0
2008-01-04 02:58:00,96.155,96.155,96.115,96.145,68100000.0
2008-01-04 02:59:00,96.135,96.17,96.125,96.165,76800000.0
2008-01-04 03:00:00,96.16,96.19,96.145,96.17,53900000.0
2008-01-04 03:01:00,96.175,96.175,96.09,96.11,106000000.0
2008-01-04 03:02:00,96.11,96.12,96.06,96.065,77900000.0
2008-01-04 03:03:00,96.06,96.065,96.02,96.025,76400000.0
2008-01-04 03:04:00,96.04,96.04,96.01,96.02,71500000.0
2008-01-04 03:05:00,96.025,96.035,96.015,96.035,83900000.0
2008-01-04 03:06:00,96.035,96.07,96.035,96.065,17200000.0
2008-01-04 03:07:00,96.065,96.07,96.045,96.06,30900000.0
2008-01-04 03:08:00,96.065,96.11,96.055,96.1,85000000.0
2008-01-04 03:09:00,96.1,96.12,96.1,96.12,19100000.0
2008-01-04 03:10:00,96.12,96.12,96.05,96.05,118400000.0
2008-01-04 03:11:00,96.055,96.065,96.04,96.065,106900000.0
2008-01-04 03:12:00,96.065,96.065,96.01,96.015,103300000.0
2008-01-04 03:13:00,96.015,96.02,95.945,95.96,169100000.0
2008-01-04 03:14:00,95.96,95.965,95.935,95.945,75800000.0
2008-01-04 03:15:00,95.94,95.965,95.93,95.93,56700000.0
2008-01-04 03:16:00,95.93,95.93,95.86,95.87,169500000.0
2008-01-04 03:17:00,95.87,95.88,95.845,95.86,204700000.0
2008-01-04 03:18:00,95.865,95.875,95.845,95.875,155000000.0
2008-01-04 03:19:00,95.875,95.89,95.865,95.88,33100000.0
2008-01-04 03:20:00,95.88,95.91,95.87,95.895,202400000.0
2008-01-04 03:21:00,95.9,95.905,95.865,95.875,86600000.0
2008-01-04 03:22:00,95.875,95.885,95.86,95.88,198300000.0
2008-01-04 03:23:00,95.885,95.92,95.875,95.915,57100000.0
2008-01-04 03:24:00,95.915,95.93,95.905,95.925,83600000.0
2008-01-04 03:25:00,95.915,95.925,95.875,95.89,82600000.0
2008-01-04 03:26:00,95.89,95.9,95.845,95.865,111500000.0
2008-01-04 03:27:00,95.86,95.905,95.845,95.845,100400000.0
2008-01-04 03:28:00,95.85,95.87,95.835,95.84,52100000.0
2008-01-04 03:29:00,95.84,95.855,95.835,95.85,180800000.0
2008-01-04 03:30:00,95.85,95.875,95.85,95.87,65800000.0
2008-01-04 03:31:00,95.875,95.895,95.85,95.89,43100000.0
2008-01-04 03:32:00,95.89,95.905,95.855,95.895,111100000.0
2008-01-04 03:33:00,95.895,95.915,95.855,95.875,161999998.0
2008-01-04 03:34:00,95.875,95.9,95.855,95.875,62900000.0
2008-01-04 03:35:00,95.875,95.905,95.87,95.89,99800000.0
2008-01-04 03:36:00,95.905,95.925,95.895,95.905,106600000.0
2008-01-04 03:37:00,95.905,95.91,95.875,95.885,146600000.0
2008-01-04 03:38:00,95.885,95.885,95.885,95.885,5000000.0
2008-01-04 03:39:00,95.88,95.885,95.865,95.87,84100000.0
2008-01-04 03:40:00,95.87,95.885,95.86,95.86,125100000.0
2008-01-04 03:41:00,95.86,95.87,95.855,95.87,39300000.0
2008-01-04 03:42:00,95.865,95.9,95.86,95.895,30000000.0
2008-01-04 03:43:00,95.895,95.895,95.88,95.885,72100000.0
2008-01-04 03:44:00,95.88,95.905,95.87,95.88,155900000.0
2008-01-04 03:45:00,95.885,95.885,95.86,95.87,183500000.0
2008-01-04 03:46:00,95.87,95.875,95.855,95.865,53100000.0
2008-01-04 03:47:00,95.86,95.87,95.785,95.8,372500000.0
2008-01-04 03:48:00,95.795,95.81,95.78,95.78,489900000.0
2008-01-04 03:49:00,95.785,95.785,95.715,95.715,644400000.0
2008-01-04 03:50:00,95.72,95.755,95.72,95.75,605100000.0
2008-01-04 03:51:00,95.765,95.775,95.73,95.76,178500000.0
2008-01-04 03:52:00,95.76,95.77,95.605,95.61,366500000.0
2008-01-04 03:53:00,95.605,95.615,95.515,95.515,285700000.0
2008-01-04 03:54:00,95.515,95.555,95.49,95.545,418300000.0
2008-01-04 03:55:00,95.545,95.575,95.525,95.535,932600002.0
2008-01-04 03:56:00,95.525,95.56,95.485,95.495,990900001.0
2008-01-04 03:57:00,95.495,95.555,95.495,95.555,728700000.0
2008-01-04 03:58:00,95.555,95.635,95.555,95.63,563200000.0
2008-01-04 03:59:00,95.625,95.645,95.59,95.645,707299998.0
2008-01-04 04:00:00,95.645,95.665,95.585,95.6,712700002.0
2008-01-04 04:01:00,95.605,95.62,95.59,95.61,140100000.0
2008-01-04 04:02:00,95.605,95.63,95.6,95.63,96700000.0
2008-01-04 04:03:00,95.625,95.67,95.625,95.67,59500000.0
2008-01-04 04:04:00,95.67,95.725,95.665,95.725,70300000.0
2008-01-04 04:05:00,95.725,95.725,95.705,95.715,59700000.0
2008-01-04 04:06:00,95.715,95.745,95.71,95.73,124000000.0
2008-01-04 04:07:00,95.725,95.73,95.665,95.705,196200000.0
2008-01-04 04:08:00,95.71,95.725,95.7,95.715,55000000.0
2008-01-04 04:09:00,95.715,95.715,95.66,95.675,216300000.0
2008-01-04 04:10:00,95.68,95.68,95.65,95.67,345500000.0
2008-01-04 04:11:00,95.675,95.675,95.66,95.66,59500000.0
2008-01-04 04:12:00,95.66,95.665,95.605,95.65,104000000.0
2008-01-04 04:13:00,95.65,95.65,95.6,95.62,90500000.0
2008-01-04 04:14:00,95.62,95.635,95.605,95.615,109400000.0
2008-01-04 04:15:00,95.615,95.625,95.59,95.595,516600000.0
2008-01-04 04:16:00,95.595,95.6,95.54,95.575,432500000.0
2008-01-04 04:17:00,95.575,95.625,95.575,95.625,253400000.0
2008-01-04 04:18:00,95.625,95.635,95.605,95.61,201300000.0
2008-01-04 04:19:00,95.61,95.635,95.61,95.63,122700000.0
2008-01-04 04:20:00,95.635,95.66,95.63,95.65,10800000.0
2008-01-04 04:21:00,95.65,95.66,95.63,95.635,79100000.0
2008-01-04 04:22:00,95.63,95.675,95.63,95.675,56200000.0
2008-01-04 04:23:00,95.675,95.68,95.65,95.665,143500000.0
2008-01-04 04:24:00,95.66,95.67,95.655,95.66,117800000.0
2008-01-04 04:25:00,95.66,95.66,95.595,95.605,109500000.0
2008-01-04 04:26:00,95.605,95.63,95.6,95.625,80500000.0
2008-01-04 04:27:00,95.625,95.645,95.62,95.645,43300000.0
2008-01-04 04:28:00,95.65,95.65,95.625,95.625,24200000.0
2008-01-04 04:29:00,95.63,95.665,95.615,95.66,41800000.0
2008-01-04 04:30:00,95.66,95.66,95.645,95.65,16300000.0
2008-01-04 04:31:00,95.65,95.65,95.63,95.635,17000000.0
2008-01-04 04:32:00,95.635,95.645,95.635,95.64,15000000.0
2008-01-04 04:33:00,95.645,95.645,95.64,95.645,7000000.0
2008-01-04 04:34:00,95.65,95.67,95.65,95.655,18300000.0
2008-01-04 04:35:00,95.655,95.66,95.645,95.65,52600000.0
2008-01-04 04:36:00,95.65,95.685,95.65,95.685,110200000.0
2008-01-04 04:37:00,95.69,95.7,95.685,95.69,134100000.0
2008-01-04 04:38:00,95.69,95.695,95.67,95.685,146900000.0
2008-01-04 04:39:00,95.685,95.69,95.66,95.665,77400000.0
2008-01-04 04:40:00,95.665,95.685,95.615,95.68,225900000.0
2008-01-04 04:41:00,95.685,95.7,95.68,95.695,108100000.0
2008-01-04 04:42:00,95.695,95.715,95.685,95.705,282200000.0
2008-01-04 04:43:00,95.71,95.72,95.68,95.7,357800000.0
2008-01-04 04:44:00,95.69,95.71,95.68,95.705,455100000.0
2008-01-04 04:45:00,95.705,95.77,95.705,95.77,245900000.0
2008-01-04 04:46:00,95.77,95.77,95.755,95.76,15400000.0
2008-01-04 04:47:00,95.76,95.785,95.75,95.775,46600000.0
2008-01-04 04:48:00,95.77,95.775,95.755,95.77,102600000.0
2008-01-04 04:49:00,95.775,95.81,95.77,95.81,108000000.0
2008-01-04 04:50:00,95.815,95.83,95.795,95.81,88700000.0
2008-01-04 04:51:00,95.81,95.825,95.805,95.815,127900000.0
2008-01-04 04:52:00,95.815,95.84,95.81,95.84,42600000.0
2008-01-04 04:53:00,95.84,95.84,95.82,95.84,56700000.0
2008-01-04 04:54:00,95.84,95.89,95.83,95.885,216100000.0
2008-01-04 04:55:00,95.895,95.925,95.875,95.88,258500000.0
2008-01-04 04:56:00,95.88,95.885,95.855,95.875,123400000.0
2008-01-04 04:57:00,95.875,95.905,95.875,95.905,76000000.0
2008-01-04 04:58:00,95.9,95.94,95.9,95.92,89800000.0
2008-01-04 04:59:00,95.92,95.93,95.91,95.925,41500000.0
2008-01-04 05:00:00,95.925,95.975,95.925,95.97,157000000.0
2008-01-04 05:01:00,95.98,96.005,95.98,95.99,20300000.0
2008-01-04 05:02:00,95.995,95.995,95.965,95.97,24600000.0
2008-01-04 05:03:00,95.975,95.98,95.945,95.945,46800000.0
2008-01-04 05:04:00,95.955,95.955,95.93,95.955,146700000.0
2008-01-04 05:05:00,95.955,95.96,95.935,95.935,132100000.0
2008-01-04 05:06:00,95.94,95.94,95.91,95.925,211100000.0
2008-01-04 05:07:00,95.925,95.925,95.885,95.89,241800000.0
2008-01-04 05:08:00,95.89,95.9,95.865,95.87,269900000.0
2008-01-04 05:09:00,95.885,95.91,95.875,95.9,399100000.0
2008-01-04 05:10:00,95.9,95.915,95.895,95.9,341500000.0
2008-01-04 05:11:00,95.9,95.915,95.89,95.91,224600000.0
2008-01-04 05:12:00,95.91,95.91,95.9,95.9,31400000.0
2008-01-04 05:13:00,95.9,95.91,95.9,95.91,26500000.0
2008-01-04 05:14:00,95.91,95.92,95.9,95.92,107200000.0
2008-01-04 05:15:00,95.92,95.93,95.915,95.92,146500000.0
2008-01-04 05:16:00,95.92,95.94,95.915,95.93,169400000.0
2008-01-04 05:17:00,95.93,95.95,95.92,95.94,228300000.0
2008-01-04 05:18:00,95.94,95.945,95.895,95.905,297900001.0
2008-01-04 05:19:00,95.905,95.955,95.905,95.955,173700000.0
2008-01-04 05:20:00,95.95,95.955,95.89,95.905,234000000.0
2008-01-04 05:21:00,95.905,95.915,95.885,95.885,28200000.0
2008-01-04 05:22:00,95.89,95.9,95.88,95.88,7400000.0
2008-01-04 05:23:00,95.88,95.89,95.87,95.88,25300000.0
2008-01-04 05:24:00,95.89,95.89,95.87,95.88,14000000.0
2008-01-04 05:25:00,95.875,95.885,95.875,95.88,55300000.0
2008-01-04 05:26:00,95.88,95.9,95.88,95.895,27500000.0
2008-01-04 05:27:00,95.895,95.93,95.895,95.925,107700000.0
2008-01-04 05:28:00,95.925,95.925,95.895,95.91,68500000.0
2008-01-04 05:29:00,95.91,95.91,95.895,95.905,37200000.0
2008-01-04 05:30:00,95.905,95.915,95.9,95.915,67900000.0
2008-01-04 05:31:00,95.915,95.915,95.875,95.88,71800000.0
2008-01-04 05:32:00,95.88,95.885,95.87,95.87,57800000.0
2008-01-04 05:33:00,95.87,95.875,95.84,95.85,241100000.0
2008-01-04 05:34:00,95.845,95.87,95.845,95.86,80100000.0
2008-01-04 05:35:00,95.86,95.87,95.855,95.855,112700000.0
2008-01-04 05:36:00,95.855,95.88,95.85,95.87,120900000.0
2008-01-04 05:37:00,95.865,95.89,95.865,95.88,71500000.0
2008-01-04 05:38:00,95.88,95.89,95.88,95.89,48900000.0
2008-01-04 05:39:00,95.89,95.91,95.88,95.9,151400000.0
2008-01-04 05:40:00,95.9,95.92,95.89,95.92,79900003.0
2008-01-04 05:41:00,95.92,95.92,95.905,95.905,57100000.0
2008-01-04 05:42:00,95.905,95.92,95.9,95.9,99700000.0
2008-01-04 05:43:00,95.9,95.905,95.885,95.89,148600000.0
2008-01-04 05:44:00,95.89,95.92,95.885,95.915,142300000.0
2008-01-04 05:45:00,95.92,95.92,95.92,95.92,13400000.0
2008-01-04 05:46:00,95.92,95.92,95.92,95.92,15200000.0
2008-01-04 05:47:00,95.92,95.92,95.92,95.92,17600000.0
2008-01-04 05:48:00,95.92,95.92,95.92,95.92,12300000.0
2008-01-04 05:49:00,95.92,95.925,95.89,95.895,54700000.0
2008-01-04 05:50:00,95.885,95.915,95.885,95.905,149300000.0
2008-01-04 05:51:00,95.905,95.905,95.86,95.87,345400000.0
2008-01-04 05:52:00,95.87,95.875,95.85,95.855,151500000.0
2008-01-04 05:53:00,95.85,95.86,95.85,95.86,61000001.0
2008-01-04 05:54:00,95.85,95.865,95.85,95.865,28700000.0
2008-01-04 05:55:00,95.865,95.885,95.865,95.885,32400000.0
2008-01-04 05:56:00,95.885,95.885,95.87,95.88,42200000.0
2008-01-04 05:57:00,95.875,95.895,95.875,95.885,39400000.0
2008-01-04 05:58:00,95.885,95.89,95.88,95.89,36200000.0
2008-01-04 05:59:00,95.89,95.89,95.875,95.88,147500000.0
2008-01-04 06:00:00,95.88,95.905,95.88,95.895,80700000.0
2008-01-04 06:01:00,95.89,95.895,95.885,95.89,19800000.0
2008-01-04 06:02:00,95.89,95.905,95.885,95.885,79000000.0
2008-01-04 06:03:00,95.885,95.895,95.885,95.895,20600000.0
2008-01-04 06:04:00,95.89,95.895,95.875,95.89,87000000.0
2008-01-04 06:05:00,95.89,95.905,95.88,95.885,82400000.0
2008-01-04 06:06:00,95.89,95.91,95.89,95.91,34000000.0
2008-01-04 06:07:00,95.91,95.945,95.885,95.945,122300000.0
2008-01-04 06:08:00,95.945,95.95,95.885,95.89,135900000.0
2008-01-04 06:09:00,95.89,95.89,95.865,95.87,193300000.0
2008-01-04 06:10:00,95.87,95.875,95.855,95.87,104400000.0
2008-01-04 06:11:00,95.87,95.87,95.845,95.845,89500000.0
2008-01-04 06:12:00,95.85,95.865,95.85,95.86,156400000.0
2008-01-04 06:13:00,95.865,95.87,95.85,95.86,61500000.0
2008-01-04 06:14:00,95.855,95.87,95.825,95.85,276300000.0
2008-01-04 06:15:00,95.85,95.875,95.85,95.865,132700000.0
2008-01-04 06:16:00,95.87,95.905,95.865,95.905,142100002.0
2008-01-04 06:17:00,95.9,95.93,95.9,95.93,107000000.0
2008-01-04 06:18:00,95.92,95.935,95.915,95.925,248200000.0
2008-01-04 06:19:00,95.93,95.935,95.925,95.93,50900000.0
2008-01-04 06:20:00,95.93,95.93,95.915,95.925,56000000.0
2008-01-04 06:21:00,95.925,95.94,95.92,95.92,164000000.0
2008-01-04 06:22:00,95.92,95.94,95.92,95.935,135800000.0
2008-01-04 06:23:00,95.935,95.975,95.935,95.965,76700000.0
2008-01-04 06:24:00,95.965,95.98,95.955,95.98,221100000.0
2008-01-04 06:25:00,95.98,95.98,95.96,95.97,154900000.0
2008-01-04 06:26:00,95.97,95.98,95.97,95.975,153700000.0
2008-01-04 06:27:00,95.975,96.005,95.97,96.005,163200000.0
2008-01-04 06:28:00,96.005,96.015,95.99,96.005,168300000.0
2008-01-04 06:29:00,96.005,96.05,96.0,96.03,348500000.0
2008-01-04 06:30:00,96.035,96.035,96.025,96.025,22800000.0
2008-01-04 06:31:00,96.025,96.04,96.02,96.025,306400000.0
2008-01-04 06:32:00,96.025,96.03,95.96,95.975,338600001.0
2008-01-04 06:33:00,95.975,96.0,95.97,95.98,414700000.0
2008-01-04 06:34:00,95.98,95.995,95.97,95.975,105200000.0
2008-01-04 06:35:00,95.985,96.0,95.97,96.0,212600000.0
2008-01-04 06:36:00,95.995,96.01,95.995,96.01,87300000.0
2008-01-04 06:37:00,96.01,96.02,95.995,95.995,230900000.0
2008-01-04 06:38:00,96.0,96.0,95.985,95.99,183000000.0
2008-01-04 06:39:00,95.99,96.0,95.99,95.99,48500000.0
2008-01-04 06:40:00,96.0,96.0,95.985,96.0,88500000.0
2008-01-04 06:41:00,96.0,96.01,96.0,96.0,186600000.0
2008-01-04 06:42:00,96.005,96.01,96.005,96.01,72600000.0
2008-01-04 06:43:00,96.0,96.01,95.995,96.005,118600000.0
2008-01-04 06:44:00,96.005,96.02,96.005,96.01,154100000.0
2008-01-04 06:45:00,96.01,96.035,96.01,96.025,143000000.0
2008-01-04 06:46:00,96.035,96.05,96.025,96.045,68400000.0
2008-01-04 06:47:00,96.045,96.075,96.04,96.075,65200000.0
2008-01-04 06:48:00,96.075,96.12,96.07,96.12,174400000.0
2008-01-04 06:49:00,96.12,96.14,96.07,96.08,615999999.0
2008-01-04 06:50:00,96.08,96.11,96.075,96.105,301300000.0
2008-01-04 06:51:00,96.11,96.14,96.1,96.115,95400000.0
2008-01-04 06:52:00,96.105,96.145,96.105,96.145,66800000.0
2008-01-04 06:53:00,96.15,96.22,96.145,96.21,253300000.0
2008-01-04 06:54:00,96.21,96.245,96.195,96.205,205800000.0
2008-01-04 06:55:00,96.205,96.21,96.165,96.18,226900000.0
2008-01-04 06:56:00,96.175,96.18,96.16,96.165,180600000.0
2008-01-04 06:57:00,96.17,96.215,96.165,96.21,56300000.0
2008-01-04 06:58:00,96.205,96.25,96.205,96.245,83700000.0
2008-01-04 06:59:00,96.245,96.3,96.245,96.295,62000000.0
2008-01-04 07:00:00,96.295,96.45,96.29,96.435,372300000.0
2008-01-04 07:01:00,96.445,96.46,96.375,96.38,353500000.0
2008-01-04 07:02:00,96.38,96.39,96.365,96.38,137300000.0
2008-01-04 07:03:00,96.37,96.38,96.34,96.365,325700000.0
2008-01-04 07:04:00,96.365,96.365,96.315,96.315,316900000.0
2008-01-04 07:05:00,96.315,96.355,96.3,96.34,157000000.0
2008-01-04 07:06:00,96.34,96.35,96.315,96.345,405100000.0
2008-01-04 07:07:00,96.35,96.365,96.335,96.365,291400000.0
2008-01-04 07:08:00,96.36,96.415,96.36,96.39,372500000.0
2008-01-04 07:09:00,96.385,96.42,96.38,96.405,574300000.0
2008-01-04 07:10:00,96.4,96.415,96.385,96.39,281900000.0
2008-01-04 07:11:00,96.39,96.425,96.38,96.425,115600000.0
2008-01-04 07:12:00,96.425,96.45,96.405,96.41,147400000.0
2008-01-04 07:13:00,96.41,96.41,96.375,96.385,79100000.0
2008-01-04 07:14:00,96.385,96.39,96.365,96.37,103500000.0
2008-01-04 07:15:00,96.37,96.37,96.325,96.335,285000000.0
2008-01-04 07:16:00,96.335,96.335,96.285,96.305,154600000.0
2008-01-04 07:17:00,96.305,96.305,96.255,96.27,86400000.0
2008-01-04 07:18:00,96.27,96.28,96.25,96.26,114800000.0
2008-01-04 07:19:00,96.25,96.28,96.25,96.28,112700000.0
2008-01-04 07:20:00,96.28,96.28,96.25,96.28,63300000.0
2008-01-04 07:21:00,96.28,96.305,96.28,96.28,250500000.0
2008-01-04 07:22:00,96.28,96.285,96.235,96.255,391500000.0
2008-01-04 07:23:00,96.26,96.275,96.255,96.275,304600001.0
2008-01-04 07:24:00,96.27,96.275,96.26,96.275,70300000.0
2008-01-04 07:25:00,96.27,96.28,96.26,96.275,65100000.0
2008-01-04 07:26:00,96.27,96.28,96.24,96.26,135900000.0
2008-01-04 07:27:00,96.26,96.285,96.245,96.28,143300000.0
2008-01-04 07:28:00,96.285,96.295,96.285,96.285,38400000.0
2008-01-04 07:29:00,96.28,96.31,96.275,96.31,187500000.0
2008-01-04 07:30:00,96.3,96.31,96.28,96.29,170500000.0
2008-01-04 07:31:00,96.295,96.32,96.295,96.305,47000000.0
2008-01-04 07:32:00,96.3,96.35,96.28,96.34,165800000.0
2008-01-04 07:33:00,96.34,96.43,96.34,96.42,295300000.0
2008-01-04 07:34:00,96.42,96.44,96.415,96.425,96000000.0
2008-01-04 07:35:00,96.425,96.435,96.395,96.4,104000000.0
2008-01-04 07:36:00,96.395,96.4,96.38,96.395,217000000.0
2008-01-04 07:37:00,96.39,96.45,96.39,96.45,277800000.0
2008-01-04 07:38:00,96.45,96.51,96.45,96.49,383500000.0
2008-01-04 07:39:00,96.49,96.515,96.475,96.485,39400000.0
2008-01-04 07:40:00,96.485,96.485,96.45,96.45,23900000.0
2008-01-04 07:41:00,96.45,96.46,96.435,96.455,80900000.0
2008-01-04 07:42:00,96.455,96.455,96.43,96.435,39200000.0
2008-01-04 07:43:00,96.435,96.435,96.405,96.41,149500000.0
2008-01-04 07:44:00,96.41,96.44,96.4,96.44,127100000.0
2008-01-04 07:45:00,96.435,96.435,96.42,96.43,39400000.0
2008-01-04 07:46:00,96.43,96.435,96.42,96.42,246300000.0
2008-01-04 07:47:00,96.425,96.455,96.415,96.415,291500000.0
2008-01-04 07:48:00,96.42,96.435,96.405,96.415,301600000.0
2008-01-04 07:49:00,96.415,96.415,96.385,96.39,108800000.0
2008-01-04 07:50:00,96.39,96.405,96.385,96.395,140000000.0
2008-01-04 07:51:00,96.395,96.405,96.38,96.405,95400000.0
2008-01-04 07:52:00,96.405,96.41,96.38,96.38,87100000.0
2008-01-04 07:53:00,96.385,96.425,96.385,96.425,85300000.0
2008-01-04 07:54:00,96.43,96.46,96.425,96.46,119100000.0
2008-01-04 07:55:00,96.46,96.47,96.435,96.46,112900000.0
2008-01-04 07:56:00,96.46,96.48,96.455,96.48,108300000.0
2008-01-04 07:57:00,96.48,96.48,96.44,96.465,68800000.0
2008-01-04 07:58:00,96.465,96.48,96.46,96.46,152100000.0
2008-01-04 07:59:00,96.46,96.47,96.44,96.46,144800000.0
2008-01-04 08:00:00,96.46,96.47,96.44,96.44,82300000.0
2008-01-04 08:01:00,96.44,96.445,96.435,96.445,52500000.0
2008-01-04 08:02:00,96.445,96.445,96.405,96.42,69900000.0
2008-01-04 08:03:00,96.425,96.435,96.405,96.41,52500000.0
2008-01-04 08:04:00,96.405,96.45,96.4,96.45,145700000.0
2008-01-04 08:05:00,96.45,96.46,96.43,96.445,157800000.0
2008-01-04 08:06:00,96.45,96.45,96.44,96.44,91900000.0
2008-01-04 08:07:00,96.44,96.45,96.43,96.43,149700000.0
2008-01-04 08:08:00,96.43,96.43,96.41,96.415,36200000.0
2008-01-04 08:09:00,96.415,96.43,96.41,96.43,63600000.0
2008-01-04 08:10:00,96.425,96.45,96.425,96.45,221700000.0
2008-01-04 08:11:00,96.45,96.46,96.435,96.435,182200000.0
2008-01-04 08:12:00,96.44,96.46,96.435,96.44,410800000.0
2008-01-04 08:13:00,96.445,96.46,96.435,96.46,340900000.0
2008-01-04 08:14:00,96.465,96.47,96.46,96.47,12600000.0
2008-01-04 08:15:00,96.47,96.48,96.46,96.48,85300000.0
2008-01-04 08:16:00,96.475,96.49,96.47,96.475,101900000.0
2008-01-04 08:17:00,96.475,96.475,96.465,96.47,10400000.0
2008-01-04 08:18:00,96.465,96.465,96.445,96.445,43500000.0
2008-01-04 08:19:00,96.45,96.465,96.44,96.455,243200000.0
2008-01-04 08:20:00,96.455,96.485,96.455,96.47,122900000.0
2008-01-04 08:21:00,96.47,96.49,96.465,96.465,72800000.0
2008-01-04 08:22:00,96.47,96.475,96.46,96.465,30000000.0
2008-01-04 08:23:00,96.465,96.47,96.46,96.46,61100000.0
2008-01-04 08:24:00,96.47,96.47,96.45,96.45,241400000.0
2008-01-04 08:25:00,96.45,96.46,96.44,96.45,237100000.0
2008-01-04 08:26:00,96.45,96.46,96.445,96.46,173100000.0
2008-01-04 08:27:00,96.46,96.46,96.44,96.445,204400000.0
2008-01-04 08:28:00,96.445,96.45,96.445,96.45,50100000.0
2008-01-04 08:29:00,96.445,96.455,96.425,96.425,59400000.0
2008-01-04 08:30:00,96.425,96.435,96.415,96.425,76800000.0
2008-01-04 08:31:00,96.425,96.44,96.425,96.435,48400000.0
2008-01-04 08:32:00,96.435,96.44,96.43,96.43,21500000.0
2008-01-04 08:33:00,96.43,96.445,96.43,96.445,155300000.0
2008-01-04 08:34:00,96.445,96.45,96.435,96.445,243400000.0
2008-01-04 08:35:00,96.44,96.45,96.425,96.435,185000000.0
2008-01-04 08:36:00,96.435,96.445,96.435,96.445,52200000.0
2008-01-04 08:37:00,96.445,96.45,96.425,96.445,110100000.0
2008-01-04 08:38:00,96.44,96.445,96.435,96.435,55200000.0
2008-01-04 08:39:00,96.435,96.44,96.43,96.43,27600000.0
2008-01-04 08:40:00,96.43,96.44,96.425,96.425,24400000.0
2008-01-04 08:41:00,96.425,96.435,96.42,96.43,16500000.0
2008-01-04 08:42:00,96.43,96.455,96.425,96.455,19600000.0
2008-01-04 08:43:00,96.455,96.47,96.445,96.47,8600000.0
2008-01-04 08:44:00,96.475,96.485,96.47,96.475,12500000.0
2008-01-04 08:45:00,96.475,96.485,96.47,96.48,7800000.0
2008-01-04 08:46:00,96.48,96.485,96.435,96.44,89600000.0
2008-01-04 08:47:00,96.445,96.445,96.4,96.4,122600000.0
2008-01-04 08:48:00,96.395,96.415,96.385,96.415,161500000.0
2008-01-04 08:49:00,96.415,96.415,96.35,96.37,478600000.0
2008-01-04 08:50:00,96.37,96.39,96.365,96.38,215000000.0
2008-01-04 08:51:00,96.38,96.39,96.315,96.325,75800000.0
2008-01-04 08:52:00,96.325,96.335,96.295,96.335,87100000.0
2008-01-04 08:53:00,96.34,96.34,96.285,96.285,202200000.0
2008-01-04 08:54:00,96.285,96.305,96.285,96.295,203300000.0
2008-01-04 08:55:00,96.295,96.325,96.295,96.32,63200000.0
2008-01-04 08:56:00,96.32,96.35,96.31,96.335,24400000.0
2008-01-04 08:57:00,96.33,96.34,96.315,96.315,62900000.0
2008-01-04 08:58:00,96.315,96.325,96.29,96.29,547800000.0
2008-01-04 08:59:00,96.295,96.315,96.285,96.315,306500000.0
2008-01-04 09:00:00,96.315,96.315,96.285,96.285,415300000.0
2008-01-04 09:01:00,96.285,96.295,96.275,96.285,189000000.0
2008-01-04 09:02:00,96.285,96.285,96.245,96.255,427800000.0
2008-01-04 09:03:00,96.255,96.26,96.22,96.225,258500000.0
2008-01-04 09:04:00,96.225,96.235,96.215,96.215,118700000.0
2008-01-04 09:05:00,96.215,96.235,96.205,96.235,459400001.0
2008-01-04 09:06:00,96.235,96.235,96.215,96.235,380200000.0
2008-01-04 09:07:00,96.235,96.245,96.225,96.235,526200002.0
2008-01-04 09:08:00,96.23,96.255,96.225,96.255,576500001.0
2008-01-04 09:09:00,96.255,96.27,96.245,96.25,242800000.0
2008-01-04 09:10:00,96.255,96.255,96.21,96.215,207300000.0
2008-01-04 09:11:00,96.215,96.24,96.21,96.235,621600000.0
2008-01-04 09:12:00,96.235,96.24,96.23,96.23,206200000.0
2008-01-04 09:13:00,96.24,96.245,96.225,96.245,226200000.0
2008-01-04 09:14:00,96.245,96.245,96.2,96.215,160400000.0
2008-01-04 09:15:00,96.215,96.24,96.215,96.24,170700002.0
2008-01-04 09:16:00,96.24,96.255,96.23,96.235,587900000.0
2008-01-04 09:17:00,96.235,96.25,96.23,96.24,200700000.0
2008-01-04 09:18:00,96.24,96.245,96.235,96.24,52900000.0
2008-01-04 09:19:00,96.24,96.255,96.22,96.22,471500000.0
2008-01-04 09:20:00,96.225,96.255,96.205,96.245,699699998.0
2008-01-04 09:21:00,96.25,96.255,96.24,96.245,465400005.0
2008-01-04 09:22:00,96.245,96.275,96.245,96.26,448599998.0
2008-01-04 09:23:00,96.265,96.275,96.245,96.255,465800002.0
2008-01-04 09:24:00,96.255,96.27,96.255,96.255,634800000.0
2008-01-04 09:25:00,96.255,96.265,96.24,96.25,623600000.0
2008-01-04 09:26:00,96.245,96.26,96.205,96.205,744200002.0
2008-01-04 09:27:00,96.205,96.205,96.175,96.185,434000000.0
2008-01-04 09:28:00,96.185,96.185,96.155,96.175,391100000.0
2008-01-04 09:29:00,96.175,96.175,96.13,96.145,745900000.0
2008-01-04 09:30:00,96.145,96.15,96.12,96.145,477600000.0
2008-01-04 09:31:00,96.145,96.165,96.14,96.145,325700000.0
2008-01-04 09:32:00,96.145,96.185,96.135,96.165,265800000.0
2008-01-04 09:33:00,96.165,96.235,96.165,96.225,409900000.0
2008-01-04 09:34:00,96.225,96.265,96.21,96.25,368600000.0
2008-01-04 09:35:00,96.25,96.265,96.24,96.255,236900000.0
2008-01-04 09:36:00,96.25,96.275,96.25,96.26,143900000.0
2008-01-04 09:37:00,96.26,96.26,96.225,96.24,90600000.0
2008-01-04 09:38:00,96.245,96.245,96.215,96.23,75000000.0
2008-01-04 09:39:00,96.235,96.245,96.22,96.225,197500000.0
2008-01-04 09:40:00,96.23,96.245,96.225,96.245,262200000.0
2008-01-04 09:41:00,96.245,96.3,96.245,96.255,389800000.0
2008-01-04 09:42:00,96.255,96.265,96.235,96.255,271000000.0
2008-01-04 09:43:00,96.26,96.31,96.255,96.295,425800000.0
2008-01-04 09:44:00,96.3,96.325,96.295,96.325,208800000.0
2008-01-04 09:45:00,96.325,96.33,96.29,96.295,68000000.0
2008-01-04 09:46:00,96.295,96.315,96.295,96.295,64800000.0
2008-01-04 09:47:00,96.295,96.31,96.275,96.3,431299997.0
2008-01-04 09:48:00,96.305,96.305,96.295,96.3,45600000.0
2008-01-04 09:49:00,96.295,96.3,96.275,96.29,67200000.0
2008-01-04 09:50:00,96.29,96.29,96.245,96.255,901700000.0
2008-01-04 09:51:00,96.255,96.295,96.23,96.24,95200000.0
2008-01-04 09:52:00,96.24,96.27,96.24,96.25,52000000.0
2008-01-04 09:53:00,96.255,96.27,96.225,96.225,271900000.0
2008-01-04 09:54:00,96.225,96.23,96.175,96.195,479200000.0
2008-01-04 09:55:00,96.195,96.21,96.175,96.205,361099999.0
2008-01-04 09:56:00,96.205,96.215,96.19,96.215,126700000.0
2008-01-04 09:57:00,96.215,96.245,96.21,96.235,107400000.0
2008-01-04 09:58:00,96.235,96.235,96.21,96.225,177800000.0
2008-01-04 09:59:00,96.23,96.24,96.21,96.22,219700000.0
2008-01-04 10:00:00,96.22,96.23,96.195,96.205,232400000.0
2008-01-04 10:01:00,96.205,96.23,96.15,96.175,169200000.0
2008-01-04 10:02:00,96.175,96.175,96.145,96.175,341900001.0
2008-01-04 10:03:00,96.175,96.2,96.175,96.195,119400000.0
2008-01-04 10:04:00,96.195,96.205,96.185,96.19,293100003.0
2008-01-04 10:05:00,96.19,96.21,96.175,96.2,290800000.0
2008-01-04 10:06:00,96.2,96.245,96.195,96.225,305600000.0
2008-01-04 10:07:00,96.225,96.23,96.205,96.225,712699994.0
2008-01-04 10:08:00,96.225,96.25,96.21,96.225,121200000.0
2008-01-04 10:09:00,96.225,96.235,96.185,96.22,320900000.0
2008-01-04 10:10:00,96.22,96.335,96.21,96.325,235200000.0
2008-01-04 10:11:00,96.325,96.395,96.325,96.39,143300000.0
2008-01-04 10:12:00,96.39,96.445,96.385,96.395,93200000.0
2008-01-04 10:13:00,96.395,96.435,96.395,96.435,59000000.0
2008-01-04 10:14:00,96.43,96.515,96.41,96.48,493800000.0
2008-01-04 10:15:00,96.48,96.52,96.47,96.485,719500000.0
2008-01-04 10:16:00,96.485,96.495,96.46,96.46,295000003.0
2008-01-04 10:17:00,96.46,96.46,96.435,96.44,219200000.0
2008-01-04 10:18:00,96.44,96.455,96.42,96.425,127700000.0
2008-01-04 10:19:00,96.425,96.435,96.41,96.425,206500000.0
2008-01-04 10:20:00,96.42,96.425,96.395,96.415,359100000.0
2008-01-04 10:21:00,96.415,96.435,96.415,96.425,44500000.0
2008-01-04 10:22:00,96.425,96.435,96.415,96.435,50400000.0
2008-01-04 10:23:00,96.435,96.44,96.385,96.385,238700000.0
2008-01-04 10:24:00,96.385,96.405,96.385,96.405,107300000.0
2008-01-04 10:25:00,96.405,96.415,96.36,96.365,180700000.0
2008-01-04 10:26:00,96.365,96.365,96.315,96.365,212600000.0
2008-01-04 10:27:00,96.365,96.37,96.335,96.37,224200001.0
2008-01-04 10:28:00,96.37,96.375,96.355,96.37,111000000.0
2008-01-04 10:29:00,96.37,96.385,96.365,96.365,235500000.0
2008-01-04 10:30:00,96.365,96.39,96.36,96.385,264900000.0
2008-01-04 10:31:00,96.385,96.39,96.365,96.365,183600000.0
2008-01-04 10:32:00,96.365,96.395,96.365,96.375,115900000.0
2008-01-04 10:33:00,96.375,96.405,96.37,96.38,134500000.0
2008-01-04 10:34:00,96.38,96.405,96.37,96.38,259600000.0
2008-01-04 10:35:00,96.38,96.39,96.35,96.36,171500000.0
2008-01-04 10:36:00,96.36,96.37,96.35,96.365,137800000.0
2008-01-04 10:37:00,96.355,96.365,96.335,96.355,284100000.0
2008-01-04 10:38:00,96.355,96.385,96.345,96.385,107400000.0
2008-01-04 10:39:00,96.385,96.415,96.375,96.41,146700000.0
2008-01-04 10:40:00,96.41,96.415,96.385,96.41,276399999.0
2008-01-04 10:41:00,96.415,96.43,96.405,96.42,203800000.0
2008-01-04 10:42:00,96.415,96.425,96.39,96.39,61600000.0
2008-01-04 10:43:00,96.39,96.415,96.39,96.415,41300000.0
2008-01-04 10:44:00,96.415,96.44,96.39,96.395,476699997.0
2008-01-04 10:45:00,96.395,96.405,96.38,96.405,133900000.0
2008-01-04 10:46:00,96.405,96.405,96.375,96.39,181799999.0
2008-01-04 10:47:00,96.39,96.395,96.375,96.375,92500000.0
2008-01-04 10:48:00,96.375,96.385,96.325,96.345,385800000.0
2008-01-04 10:49:00,96.345,96.37,96.335,96.365,318800001.0
2008-01-04 10:50:00,96.365,96.365,96.355,96.355,320500000.0
2008-01-04 10:51:00,96.365,96.395,96.365,96.38,601300001.0
2008-01-04 10:52:00,96.385,96.39,96.38,96.39,50500000.0
2008-01-04 10:53:00,96.385,96.385,96.365,96.365,323800000.0
2008-01-04 10:54:00,96.365,96.37,96.355,96.355,410200000.0
2008-01-04 10:55:00,96.355,96.37,96.355,96.36,388399999.0
2008-01-04 10:56:00,96.365,96.385,96.36,96.365,499299998.0
2008-01-04 10:57:00,96.37,96.375,96.35,96.355,285500001.0
2008-01-04 10:58:00,96.355,96.365,96.35,96.355,252700000.0
2008-01-04 10:59:00,96.355,96.365,96.355,96.355,289600000.0
2008-01-04 11:00:00,96.355,96.355,96.35,96.355,30600000.0
2008-01-04 11:01:00,96.355,96.365,96.355,96.355,110700000.0
2008-01-04 11:02:00,96.355,96.355,96.335,96.345,222900000.0
2008-01-04 11:03:00,96.335,96.35,96.335,96.345,238600000.0
2008-01-04 11:04:00,96.345,96.365,96.325,96.34,405000000.0
2008-01-04 11:05:00,96.34,96.345,96.325,96.345,190700000.0
2008-01-04 11:06:00,96.345,96.345,96.315,96.315,349500000.0
2008-01-04 11:07:00,96.315,96.315,96.3,96.305,265899999.0
2008-01-04 11:08:00,96.305,96.305,96.255,96.275,875799999.0
2008-01-04 11:09:00,96.275,96.31,96.275,96.305,687400000.0
2008-01-04 11:10:00,96.305,96.305,96.265,96.265,597300001.0
2008-01-04 11:11:00,96.265,96.265,96.225,96.235,598500000.0
2008-01-04 11:12:00,96.235,96.245,96.225,96.245,341600000.0
2008-01-04 11:13:00,96.245,96.255,96.23,96.245,448400000.0
2008-01-04 11:14:00,96.245,96.255,96.22,96.235,247400000.0
2008-01-04 11:15:00,96.235,96.25,96.22,96.235,18000000.0
2008-01-04 11:16:00,96.235,96.24,96.21,96.215,54900000.0
2008-01-04 11:17:00,96.22,96.24,96.22,96.22,19400000.0
2008-01-04 11:18:00,96.22,96.24,96.22,96.23,33500000.0
2008-01-04 11:19:00,96.225,96.25,96.22,96.23,20500000.0
2008-01-04 11:20:00,96.235,96.265,96.23,96.26,35500000.0
2008-01-04 11:21:00,96.26,96.285,96.245,96.28,31800000.0
2008-01-04 11:22:00,96.28,96.285,96.27,96.275,9400000.0
2008-01-04 11:23:00,96.275,96.315,96.275,96.31,34700000.0
2008-01-04 11:24:00,96.31,96.335,96.31,96.335,24000000.0
2008-01-04 11:25:00,96.33,96.335,96.275,96.285,460100000.0
2008-01-04 11:26:00,96.285,96.295,96.265,96.28,36400000.0
2008-01-04 11:27:00,96.285,96.295,96.265,96.28,90100001.0
2008-01-04 11:28:00,96.28,96.32,96.28,96.31,18000000.0
2008-01-04 11:29:00,96.31,96.31,96.3,96.3,9400000.0
2008-01-04 11:30:00,96.295,96.325,96.29,96.315,83800000.0
2008-01-04 11:31:00,96.315,96.33,96.305,96.315,40100000.0
2008-01-04 11:32:00,96.315,96.35,96.31,96.35,291600000.0
2008-01-04 11:33:00,96.35,96.38,96.34,96.365,359200000.0
2008-01-04 11:34:00,96.36,96.42,96.355,96.42,318000000.0
2008-01-04 11:35:00,96.42,96.425,96.39,96.395,732399999.0
2008-01-04 11:36:00,96.4,96.415,96.385,96.4,42900000.0
2008-01-04 11:37:00,96.4,96.405,96.335,96.345,1247500011.0
2008-01-04 11:38:00,96.35,96.355,96.295,96.31,421700000.0
2008-01-04 11:39:00,96.31,96.315,96.255,96.275,757400000.0
2008-01-04 11:40:00,96.265,96.29,96.26,96.285,299600000.0
2008-01-04 11:41:00,96.29,96.39,96.275,96.385,597700000.0
2008-01-04 11:42:00,96.395,96.425,96.39,96.395,1209600000.0
2008-01-04 11:43:00,96.395,96.41,96.375,96.375,804200002.0
2008-01-04 11:44:00,96.385,96.385,96.305,96.325,574000001.0
2008-01-04 11:45:00,96.325,96.355,96.3,96.35,610300000.0
2008-01-04 11:46:00,96.365,96.37,96.345,96.36,307000000.0
2008-01-04 11:47:00,96.355,96.365,96.335,96.34,106300000.0
2008-01-04 11:48:00,96.34,96.35,96.33,96.35,45500000.0
2008-01-04 11:49:00,96.35,96.35,96.285,96.305,769100001.0
2008-01-04 11:50:00,96.305,96.32,96.29,96.305,153200000.0
2008-01-04 11:51:00,96.305,96.31,96.27,96.27,98200000.0
2008-01-04 11:52:00,96.27,96.29,96.26,96.275,79300000.0
2008-01-04 11:53:00,96.27,96.28,96.255,96.26,44700000.0
2008-01-04 11:54:00,96.26,96.275,96.235,96.265,118000000.0
2008-01-04 11:55:00,96.265,96.285,96.235,96.26,444400000.0
2008-01-04 11:56:00,96.26,96.275,96.245,96.27,161600000.0
2008-01-04 11:57:00,96.275,96.31,96.265,96.295,92700000.0
2008-01-04 11:58:00,96.315,96.32,96.295,96.315,116400000.0
2008-01-04 11:59:00,96.315,96.32,96.285,96.295,138100000.0
2008-01-04 12:00:00,96.305,96.34,96.305,96.33,133700000.0
2008-01-04 12:01:00,96.33,96.35,96.32,96.35,79800000.0
2008-01-04 12:02:00,96.35,96.365,96.35,96.365,71500000.0
2008-01-04 12:03:00,96.365,96.395,96.365,96.385,71500000.0
2008-01-04 12:04:00,96.385,96.415,96.385,96.415,440400001.0
2008-01-04 12:05:00,96.425,96.495,96.425,96.485,487400000.0
2008-01-04 12:06:00,96.485,96.505,96.46,96.495,756400002.0
2008-01-04 12:07:00,96.495,96.51,96.445,96.445,348000000.0
2008-01-04 12:08:00,96.445,96.455,96.44,96.45,180600000.0
2008-01-04 12:09:00,96.45,96.465,96.445,96.455,164500000.0
2008-01-04 12:10:00,96.465,96.47,96.44,96.465,347900000.0
2008-01-04 12:11:00,96.47,96.475,96.46,96.46,70100000.0
2008-01-04 12:12:00,96.46,96.49,96.46,96.49,897800005.0
2008-01-04 12:13:00,96.485,96.51,96.475,96.485,727099998.0
2008-01-04 12:14:00,96.485,96.485,96.445,96.455,1018400007.0
2008-01-04 12:15:00,96.455,96.46,96.445,96.45,1084200005.0
2008-01-04 12:16:00,96.45,96.475,96.435,96.455,330600002.0
2008-01-04 12:17:00,96.455,96.465,96.43,96.435,1027499998.0
2008-01-04 12:18:00,96.435,96.465,96.425,96.44,454100000.0
2008-01-04 12:19:00,96.44,96.445,96.42,96.435,701499998.0
2008-01-04 12:20:00,96.435,96.455,96.425,96.425,519600000.0
2008-01-04 12:21:00,96.425,96.495,96.425,96.485,503900000.0
2008-01-04 12:22:00,96.485,96.485,96.46,96.47,470500001.0
2008-01-04 12:23:00,96.465,96.485,96.455,96.475,788300000.0
2008-01-04 12:24:00,96.475,96.485,96.44,96.455,690000002.0
2008-01-04 12:25:00,96.455,96.47,96.44,96.44,277400000.0
2008-01-04 12:26:00,96.44,96.445,96.42,96.44,352500002.0
2008-01-04 12:27:00,96.44,96.45,96.42,96.43,153800000.0
2008-01-04 12:28:00,96.43,96.445,96.42,96.435,91800000.0
2008-01-04 12:29:00,96.435,96.44,96.415,96.415,287799997.0
2008-01-04 12:30:00,96.415,96.44,96.415,96.425,144600000.0
2008-01-04 12:31:00,96.425,96.43,96.405,96.405,76900000.0
2008-01-04 12:32:00,96.41,96.425,96.405,96.41,145700000.0
2008-01-04 12:33:00,96.415,96.45,96.405,96.44,510299998.0
2008-01-04 12:34:00,96.44,96.465,96.415,96.465,249800000.0
2008-01-04 12:35:00,96.465,96.48,96.455,96.475,141000000.0
2008-01-04 12:36:00,96.475,96.5,96.46,96.495,172300000.0
2008-01-04 12:37:00,96.495,96.51,96.485,96.49,204900000.0
2008-01-04 12:38:00,96.49,96.495,96.475,96.485,52100000.0
2008-01-04 12:39:00,96.485,96.5,96.475,96.475,76699997.0
2008-01-04 12:40:00,96.475,96.495,96.475,96.49,245000000.0
2008-01-04 12:41:00,96.49,96.495,96.485,96.485,39900000.0
2008-01-04 12:42:00,96.485,96.505,96.485,96.5,743900004.0
2008-01-04 12:43:00,96.505,96.525,96.49,96.52,139700000.0
2008-01-04 12:44:00,96.52,96.525,96.515,96.515,40200000.0
2008-01-04 12:45:00,96.51,96.52,96.495,96.5,264000000.0
2008-01-04 12:46:00,96.495,96.505,96.495,96.5,61600000.0
2008-01-04 12:47:00,96.5,96.51,96.47,96.47,39300000.0
2008-01-04 12:48:00,96.47,96.475,96.465,96.475,57900000.0
2008-01-04 12:49:00,96.47,96.475,96.455,96.47,102300000.0
2008-01-04 12:50:00,96.47,96.49,96.465,96.485,105800000.0
2008-01-04 12:51:00,96.485,96.485,96.46,96.47,118900000.0
2008-01-04 12:52:00,96.47,96.48,96.465,96.475,73400000.0
2008-01-04 12:53:00,96.475,96.495,96.47,96.47,190300000.0
2008-01-04 12:54:00,96.47,96.49,96.47,96.475,86200000.0
2008-01-04 12:55:00,96.475,96.48,96.445,96.445,208300002.0
2008-01-04 12:56:00,96.45,96.45,96.425,96.425,131100000.0
2008-01-04 12:57:00,96.425,96.445,96.405,96.44,169000000.0
2008-01-04 12:58:00,96.44,96.45,96.385,96.385,452600000.0
2008-01-04 12:59:00,96.395,96.4,96.385,96.395,132000000.0
2008-01-04 13:00:00,96.395,96.395,96.35,96.365,91200000.0
2008-01-04 13:01:00,96.365,96.365,96.34,96.345,52200000.0
2008-01-04 13:02:00,96.345,96.38,96.345,96.38,150900000.0
2008-01-04 13:03:00,96.38,96.4,96.365,96.375,126800000.0
2008-01-04 13:04:00,96.38,96.415,96.375,96.41,237600000.0
2008-01-04 13:05:00,96.41,96.415,96.405,96.405,157700000.0
2008-01-04 13:06:00,96.405,96.43,96.385,96.425,307900000.0
2008-01-04 13:07:00,96.425,96.455,96.415,96.455,136200000.0
2008-01-04 13:08:00,96.45,96.455,96.45,96.455,24600000.0
2008-01-04 13:09:00,96.455,96.455,96.44,96.445,78700000.0
2008-01-04 13:10:00,96.445,96.47,96.445,96.455,180400001.0
2008-01-04 13:11:00,96.47,96.47,96.445,96.45,50900000.0
2008-01-04 13:12:00,96.44,96.445,96.395,96.395,148300002.0
2008-01-04 13:13:00,96.395,96.395,96.35,96.355,62400000.0
2008-01-04 13:14:00,96.35,96.365,96.345,96.35,47500000.0
2008-01-04 13:15:00,96.35,96.355,96.33,96.335,303300001.0
2008-01-04 13:16:00,96.335,96.335,96.315,96.32,91200000.0
2008-01-04 13:17:00,96.32,96.345,96.32,96.345,132899999.0
2008-01-04 13:18:00,96.345,96.345,96.3,96.305,138900000.0
2008-01-04 13:19:00,96.305,96.325,96.3,96.325,249000001.0
2008-01-04 13:20:00,96.325,96.34,96.315,96.33,142000000.0
2008-01-04 13:21:00,96.335,96.405,96.33,96.405,189500000.0
2008-01-04 13:22:00,96.405,96.405,96.395,96.395,23000000.0
2008-01-04 13:23:00,96.395,96.395,96.36,96.36,152200000.0
2008-01-04 13:24:00,96.36,96.4,96.35,96.4,289899999.0
2008-01-04 13:25:00,96.4,96.415,96.385,96.395,293899999.0
2008-01-04 13:26:00,96.395,96.4,96.375,96.4,170899999.0
2008-01-04 13:27:00,96.4,96.41,96.395,96.405,106100000.0
2008-01-04 13:28:00,96.405,96.405,96.385,96.39,48800000.0
2008-01-04 13:29:00,96.39,96.39,96.355,96.365,297200003.0
2008-01-04 13:30:00,96.365,96.365,96.35,96.365,36800000.0
2008-01-04 13:31:00,96.365,96.37,96.34,96.34,132500000.0
2008-01-04 13:32:00,96.34,96.345,96.315,96.335,399299999.0
2008-01-04 13:33:00,96.335,96.35,96.325,96.345,421200000.0
2008-01-04 13:34:00,96.345,96.35,96.345,96.345,22400000.0
2008-01-04 13:35:00,96.345,96.365,96.34,96.35,194100000.0
2008-01-04 13:36:00,96.35,96.355,96.335,96.355,109300000.0
2008-01-04 13:37:00,96.355,96.355,96.345,96.35,42900000.0
2008-01-04 13:38:00,96.35,96.355,96.32,96.325,132600000.0
2008-01-04 13:39:00,96.325,96.325,96.295,96.295,467900000.0
2008-01-04 13:40:00,96.295,96.315,96.28,96.305,583000000.0
2008-01-04 13:41:00,96.305,96.345,96.295,96.345,398200000.0
2008-01-04 13:42:00,96.345,96.345,96.28,96.28,719699999.0
2008-01-04 13:43:00,96.28,96.295,96.275,96.275,315400000.0
2008-01-04 13:44:00,96.275,96.295,96.275,96.295,266400000.0
2008-01-04 13:45:00,96.295,96.335,96.285,96.335,315399999.0
2008-01-04 13:46:00,96.335,96.345,96.315,96.325,220900000.0
2008-01-04 13:47:00,96.325,96.34,96.325,96.325,82900000.0
2008-01-04 13:48:00,96.335,96.365,96.335,96.365,177800000.0
2008-01-04 13:49:00,96.365,96.38,96.34,96.38,228500000.0
2008-01-04 13:50:00,96.38,96.38,96.34,96.35,208400000.0
2008-01-04 13:51:00,96.35,96.35,96.345,96.345,78600000.0
2008-01-04 13:52:00,96.345,96.385,96.34,96.375,341000000.0
2008-01-04 13:53:00,96.38,96.4,96.36,96.385,207800000.0
2008-01-04 13:54:00,96.385,96.455,96.375,96.435,556799999.0
2008-01-04 13:55:00,96.435,96.47,96.43,96.455,389200000.0
2008-01-04 13:56:00,96.455,96.455,96.44,96.455,65700000.0
2008-01-04 13:57:00,96.455,96.455,96.415,96.45,187600000.0
2008-01-04 13:58:00,96.45,96.485,96.415,96.48,269200000.0
2008-01-04 13:59:00,96.48,96.505,96.475,96.495,199400000.0
2008-01-04 14:00:00,96.495,96.515,96.485,96.51,135600000.0
2008-01-04 14:01:00,96.51,96.52,96.49,96.495,452899997.0
2008-01-04 14:02:00,96.495,96.505,96.445,96.455,127400000.0
2008-01-04 14:03:00,96.455,96.47,96.41,96.43,440200000.0
2008-01-04 14:04:00,96.43,96.45,96.415,96.45,436400001.0
2008-01-04 14:05:00,96.445,96.46,96.43,96.46,131600000.0
2008-01-04 14:06:00,96.46,96.46,96.435,96.435,248099998.0
2008-01-04 14:07:00,96.435,96.44,96.415,96.42,595300001.0
2008-01-04 14:08:00,96.42,96.44,96.415,96.42,67000000.0
2008-01-04 14:09:00,96.42,96.43,96.415,96.42,154800000.0
2008-01-04 14:10:00,96.42,96.435,96.415,96.425,81200001.0
2008-01-04 14:11:00,96.425,96.43,96.42,96.43,8000000.0
2008-01-04 14:12:00,96.43,96.435,96.425,96.435,13700000.0
2008-01-04 14:13:00,96.43,96.46,96.425,96.45,101300000.0
2008-01-04 14:14:00,96.45,96.46,96.44,96.445,82900000.0
2008-01-04 14:15:00,96.44,96.45,96.435,96.445,31200000.0
2008-01-04 14:16:00,96.45,96.45,96.43,96.43,24800000.0
2008-01-04 14:17:00,96.435,96.45,96.425,96.45,95100000.0
2008-01-04 14:18:00,96.45,96.475,96.45,96.455,120900000.0
2008-01-04 14:19:00,96.46,96.465,96.44,96.46,107500000.0
2008-01-04 14:20:00,96.46,96.47,96.445,96.455,69000000.0
2008-01-04 14:21:00,96.455,96.455,96.4,96.405,112400000.0
2008-01-04 14:22:00,96.41,96.42,96.4,96.415,298600000.0
2008-01-04 14:23:00,96.415,96.415,96.38,96.4,145500000.0
2008-01-04 14:24:00,96.4,96.4,96.345,96.36,89300000.0
2008-01-04 14:25:00,96.365,96.38,96.355,96.355,35000000.0
2008-01-04 14:26:00,96.355,96.37,96.355,96.36,69000000.0
2008-01-04 14:27:00,96.36,96.36,96.34,96.355,22900000.0
2008-01-04 14:28:00,96.355,96.36,96.325,96.33,96600000.0
2008-01-04 14:29:00,96.335,96.345,96.315,96.33,313900000.0
2008-01-04 14:30:00,96.325,96.38,96.325,96.38,244500000.0
2008-01-04 14:31:00,96.38,96.385,96.37,96.37,77000000.0
2008-01-04 14:32:00,96.37,96.38,96.36,96.37,124600000.0
2008-01-04 14:33:00,96.37,96.385,96.37,96.385,49600000.0
2008-01-04 14:34:00,96.385,96.445,96.385,96.43,365200000.0
2008-01-04 14:35:00,96.43,96.435,96.395,96.395,184200000.0
2008-01-04 14:36:00,96.395,96.42,96.395,96.42,268700000.0
2008-01-04 14:37:00,96.42,96.445,96.405,96.405,550700008.0
2008-01-04 14:38:00,96.405,96.43,96.4,96.42,665400000.0
2008-01-04 14:39:00,96.42,96.445,96.41,96.415,616300000.0
2008-01-04 14:40:00,96.41,96.435,96.41,96.435,184400000.0
2008-01-04 14:41:00,96.44,96.465,96.425,96.425,400300000.0
2008-01-04 14:42:00,96.425,96.455,96.425,96.445,111400000.0
2008-01-04 14:43:00,96.445,96.46,96.44,96.45,88600000.0
2008-01-04 14:44:00,96.45,96.46,96.425,96.435,150100000.0
2008-01-04 14:45:00,96.435,96.455,96.435,96.445,45000000.0
2008-01-04 14:46:00,96.445,96.45,96.435,96.435,62200000.0
2008-01-04 14:47:00,96.44,96.44,96.4,96.42,290499999.0
2008-01-04 14:48:00,96.42,96.435,96.405,96.435,292700000.0
2008-01-04 14:49:00,96.435,96.445,96.425,96.435,425500001.0
2008-01-04 14:50:00,96.435,96.435,96.425,96.43,234300000.0
2008-01-04 14:51:00,96.43,96.43,96.42,96.43,50900000.0
2008-01-04 14:52:00,96.425,96.435,96.42,96.425,237200000.0
2008-01-04 14:53:00,96.435,96.44,96.425,96.44,362000002.0
2008-01-04 14:54:00,96.435,96.45,96.405,96.405,429800001.0
2008-01-04 14:55:00,96.405,96.42,96.39,96.415,413999998.0
2008-01-04 14:56:00,96.415,96.425,96.4,96.425,35900000.0
2008-01-04 14:57:00,96.425,96.46,96.425,96.445,107600000.0
2008-01-04 14:58:00,96.445,96.445,96.415,96.415,26400000.0
2008-01-04 14:59:00,96.415,96.425,96.4,96.425,65300000.0
2008-01-04 15:00:00,96.42,96.44,96.42,96.43,87500000.0
2008-01-04 15:01:00,96.43,96.44,96.425,96.43,202400001.0
2008-01-04 15:02:00,96.435,96.44,96.4,96.42,156600000.0
2008-01-04 15:03:00,96.42,96.425,96.395,96.395,33200000.0
2008-01-04 15:04:00,96.395,96.395,96.375,96.375,213000000.0
2008-01-04 15:05:00,96.375,96.395,96.365,96.395,124600000.0
2008-01-04 15:06:00,96.395,96.425,96.395,96.415,47000000.0
2008-01-04 15:07:00,96.415,96.425,96.38,96.41,128300001.0
2008-01-04 15:08:00,96.41,96.415,96.39,96.395,146100000.0
2008-01-04 15:09:00,96.395,96.41,96.375,96.385,20400000.0
2008-01-04 15:10:00,96.385,96.4,96.355,96.375,25400000.0
2008-01-04 15:11:00,96.375,96.4,96.35,96.36,117500000.0
2008-01-04 15:12:00,96.35,96.36,96.33,96.345,125100000.0
2008-01-04 15:13:00,96.34,96.345,96.325,96.34,323500000.0
2008-01-04 15:14:00,96.34,96.34,96.25,96.265,273499999.0
2008-01-04 15:15:00,96.26,96.32,96.255,96.3,26600000.0
2008-01-04 15:16:00,96.3,96.315,96.29,96.31,16600000.0
2008-01-04 15:17:00,96.315,96.34,96.31,96.335,25800000.0
2008-01-04 15:18:00,96.335,96.385,96.335,96.37,60900000.0
2008-01-04 15:19:00,96.37,96.375,96.3,96.305,222200000.0
2008-01-04 15:20:00,96.3,96.335,96.29,96.32,138800000.0
2008-01-04 15:21:00,96.32,96.385,96.32,96.36,61300000.0
2008-01-04 15:22:00,96.36,96.385,96.34,96.35,102100000.0
2008-01-04 15:23:00,96.345,96.425,96.345,96.405,255700000.0
2008-01-04 15:24:00,96.4,96.43,96.37,96.37,59700000.0
2008-01-04 15:25:00,96.37,96.37,96.235,96.305,197199999.0
2008-01-04 15:26:00,96.31,96.365,96.305,96.35,82500000.0
2008-01-04 15:27:00,96.35,96.36,96.295,96.325,85100000.0
2008-01-04 15:28:00,96.325,96.355,96.285,96.355,398900000.0
2008-01-04 15:29:00,96.355,96.375,96.255,96.345,306500000.0
2008-01-04 15:30:00,96.345,96.345,95.405,95.465,1032200000.0
2008-01-04 15:31:00,95.455,95.785,95.455,95.75,1484200007.0
2008-01-04 15:32:00,95.715,95.79,95.505,95.585,239199999.0
2008-01-04 15:33:00,95.6,95.665,95.555,95.57,125999999.0
2008-01-04 15:34:00,95.575,95.645,95.54,95.595,318300000.0
2008-01-04 15:35:00,95.595,95.64,95.55,95.575,77700000.0
2008-01-04 15:36:00,95.56,95.595,95.535,95.56,331700000.0
2008-01-04 15:37:00,95.56,95.685,95.505,95.505,135800000.0
2008-01-04 15:38:00,95.505,95.615,95.445,95.595,291300000.0
2008-01-04 15:39:00,95.595,95.625,95.55,95.625,85100000.0
2008-01-04 15:40:00,95.625,95.74,95.625,95.675,172500000.0
2008-01-04 15:41:00,95.685,95.73,95.635,95.66,136100000.0
2008-01-04 15:42:00,95.66,95.685,95.595,95.675,83200000.0
2008-01-04 15:43:00,95.675,95.715,95.65,95.685,150300000.0
2008-01-04 15:44:00,95.68,95.82,95.68,95.815,270500000.0
2008-01-04 15:45:00,95.835,95.85,95.72,95.735,270300000.0
2008-01-04 15:46:00,95.735,95.755,95.64,95.665,238200000.0
2008-01-04 15:47:00,95.665,95.67,95.59,95.63,171800000.0
2008-01-04 15:48:00,95.63,95.645,95.575,95.615,261000000.0
2008-01-04 15:49:00,95.62,95.66,95.595,95.595,81800000.0
2008-01-04 15:50:00,95.595,95.625,95.565,95.58,125700000.0
2008-01-04 15:51:00,95.58,95.61,95.545,95.565,387500000.0
2008-01-04 15:52:00,95.565,95.63,95.55,95.58,170900000.0
2008-01-04 15:53:00,95.59,95.595,95.51,95.555,567900000.0
2008-01-04 15:54:00,95.555,95.585,95.54,95.55,84500000.0
2008-01-04 15:55:00,95.55,95.565,95.465,95.49,68000000.0
2008-01-04 15:56:00,95.49,95.52,95.415,95.445,84500000.0
2008-01-04 15:57:00,95.445,95.465,95.395,95.45,47100000.0
2008-01-04 15:58:00,95.45,95.47,95.435,95.44,37300000.0
2008-01-04 15:59:00,95.44,95.48,95.41,95.455,69300000.0
2008-01-04 16:00:00,95.455,95.505,95.45,95.49,39500000.0
2008-01-04 16:01:00,95.475,95.495,95.415,95.42,83600000.0
2008-01-04 16:02:00,95.41,95.425,95.35,95.35,208699999.0
2008-01-04 16:03:00,95.35,95.39,95.34,95.37,209400000.0
2008-01-04 16:04:00,95.375,95.385,95.28,95.285,169500000.0
2008-01-04 16:05:00,95.285,95.325,95.175,95.2,257900000.0
2008-01-04 16:06:00,95.2,95.2,94.945,95.015,161000000.0
2008-01-04 16:07:00,95.02,95.045,94.885,95.025,340800000.0
2008-01-04 16:08:00,95.015,95.09,94.95,94.95,232300000.0
2008-01-04 16:09:00,94.96,95.035,94.955,94.97,56900000.0
2008-01-04 16:10:00,94.975,95.165,94.97,95.165,72500000.0
2008-01-04 16:11:00,95.155,95.18,95.08,95.16,313100000.0
2008-01-04 16:12:00,95.16,95.205,95.15,95.185,103900000.0
2008-01-04 16:13:00,95.19,95.22,95.105,95.105,178399999.0
2008-01-04 16:14:00,95.1,95.14,95.07,95.125,158000000.0
2008-01-04 16:15:00,95.12,95.125,95.055,95.08,133700000.0
2008-01-04 16:16:00,95.08,95.11,95.05,95.075,82200000.0
2008-01-04 16:17:00,95.075,95.135,95.06,95.13,59700000.0
2008-01-04 16:18:00,95.13,95.14,95.085,95.095,59000000.0
2008-01-04 16:19:00,95.095,95.095,94.96,95.005,237000000.0
2008-01-04 16:20:00,95.0,95.06,94.97,95.035,87800000.0
2008-01-04 16:21:00,95.035,95.095,95.025,95.08,57000000.0
2008-01-04 16:22:00,95.08,95.105,95.02,95.05,165300000.0
2008-01-04 16:23:00,95.05,95.08,95.04,95.045,169200000.0
2008-01-04 16:24:00,95.04,95.075,95.04,95.075,246500000.0
2008-01-04 16:25:00,95.08,95.08,95.01,95.02,313100000.0
2008-01-04 16:26:00,95.02,95.025,94.975,94.99,71100000.0
2008-01-04 16:27:00,94.99,95.045,94.99,95.045,58000000.0
2008-01-04 16:28:00,95.045,95.08,95.015,95.06,210000000.0
2008-01-04 16:29:00,95.06,95.075,95.04,95.065,102200000.0
2008-01-04 16:30:00,95.065,95.07,95.045,95.07,164600000.0
2008-01-04 16:31:00,95.065,95.1,95.035,95.09,337900000.0
2008-01-04 16:32:00,95.09,95.14,95.09,95.13,68300000.0
2008-01-04 16:33:00,95.13,95.145,95.085,95.11,118700000.0
2008-01-04 16:34:00,95.105,95.115,95.025,95.06,84500000.0
2008-01-04 16:35:00,95.06,95.085,95.03,95.03,58600000.0
2008-01-04 16:36:00,95.03,95.045,94.995,95.015,202800000.0
2008-01-04 16:37:00,95.015,95.065,95.01,95.06,57800000.0
2008-01-04 16:38:00,95.055,95.06,94.995,95.025,51400000.0
2008-01-04 16:39:00,95.025,95.05,94.99,94.99,96100000.0
2008-01-04 16:40:00,94.995,95.01,94.98,94.995,41200000.0
2008-01-04 16:41:00,94.995,95.055,94.995,95.055,57800000.0
2008-01-04 16:42:00,95.055,95.055,94.995,95.0,47100000.0
2008-01-04 16:43:00,94.99,95.08,94.98,95.08,32300000.0
2008-01-04 16:44:00,95.08,95.095,95.04,95.045,63500000.0
2008-01-04 16:45:00,95.055,95.07,94.97,95.005,119800000.0
2008-01-04 16:46:00,95.0,95.045,94.965,95.035,239700000.0
2008-01-04 16:47:00,95.035,95.08,95.02,95.05,81600000.0
2008-01-04 16:48:00,95.055,95.1,95.02,95.1,72100000.0
2008-01-04 16:49:00,95.095,95.175,95.08,95.15,166200000.0
2008-01-04 16:50:00,95.15,95.175,95.12,95.14,64100000.0
2008-01-04 16:51:00,95.145,95.16,95.11,95.135,61600000.0
2008-01-04 16:52:00,95.135,95.155,95.09,95.1,90500000.0
2008-01-04 16:53:00,95.095,95.115,95.075,95.095,114900000.0
2008-01-04 16:54:00,95.1,95.115,95.065,95.085,45400000.0
2008-01-04 16:55:00,95.075,95.09,95.02,95.03,50800000.0
2008-01-04 16:56:00,95.03,95.04,94.995,95.01,32800000.0
2008-01-04 16:57:00,95.015,95.03,94.96,95.0,51400000.0
2008-01-04 16:58:00,95.0,95.035,94.99,95.025,51900000.0
2008-01-04 16:59:00,95.025,95.065,95.025,95.045,179800000.0
2008-01-04 17:00:00,95.045,95.12,94.985,95.085,790400000.0
2008-01-04 17:01:00,95.095,95.105,94.965,95.02,184800000.0
2008-01-04 17:02:00,95.02,95.065,94.975,95.035,129100000.0
2008-01-04 17:03:00,95.03,95.03,94.97,94.97,112400000.0
2008-01-04 17:04:00,94.975,94.975,94.87,94.955,128000000.0
2008-01-04 17:05:00,94.975,94.985,94.725,94.78,224600000.0
2008-01-04 17:06:00,94.78,94.9,94.77,94.9,104100000.0
2008-01-04 17:07:00,94.9,94.96,94.87,94.88,111500000.0
2008-01-04 17:08:00,94.88,94.89,94.83,94.84,110100000.0
2008-01-04 17:09:00,94.845,94.91,94.83,94.87,103100000.0
2008-01-04 17:10:00,94.865,94.875,94.825,94.83,133500000.0
2008-01-04 17:11:00,94.83,94.83,94.74,94.765,151400000.0
2008-01-04 17:12:00,94.755,94.78,94.74,94.755,36800000.0
2008-01-04 17:13:00,94.75,94.75,94.685,94.695,55100000.0
2008-01-04 17:14:00,94.695,94.7,94.64,94.67,62000000.0
2008-01-04 17:15:00,94.68,94.725,94.665,94.695,55200000.0
2008-01-04 17:16:00,94.695,94.7,94.605,94.635,74500000.0
2008-01-04 17:17:00,94.635,94.635,94.58,94.59,73400000.0
2008-01-04 17:18:00,94.595,94.61,94.555,94.575,46400000.0
2008-01-04 17:19:00,94.57,94.57,94.525,94.53,84400000.0
2008-01-04 17:20:00,94.53,94.63,94.53,94.595,57200000.0
2008-01-04 17:21:00,94.6,94.66,94.595,94.635,75100001.0
2008-01-04 17:22:00,94.635,94.71,94.625,94.66,56100000.0
2008-01-04 17:23:00,94.66,94.75,94.66,94.725,61000000.0
2008-01-04 17:24:00,94.72,94.725,94.67,94.705,46600000.0
2008-01-04 17:25:00,94.705,94.715,94.65,94.675,100900000.0
2008-01-04 17:26:00,94.67,94.685,94.66,94.665,107600000.0
2008-01-04 17:27:00,94.67,94.685,94.635,94.66,105800000.0
2008-01-04 17:28:00,94.66,94.67,94.635,94.67,27600000.0
2008-01-04 17:29:00,94.67,94.675,94.645,94.665,34700000.0
2008-01-04 17:30:00,94.66,94.665,94.625,94.66,63800000.0
2008-01-04 17:31:00,94.66,94.725,94.66,94.7,70000000.0
2008-01-04 17:32:00,94.695,94.7,94.66,94.66,89400000.0
2008-01-04 17:33:00,94.66,94.685,94.635,94.67,103900000.0
2008-01-04 17:34:00,94.675,94.71,94.66,94.7,142300000.0
2008-01-04 17:35:00,94.7,94.76,94.68,94.755,217500000.0
2008-01-04 17:36:00,94.755,94.795,94.755,94.765,172100000.0
2008-01-04 17:37:00,94.765,94.78,94.745,94.75,510100000.0
2008-01-04 17:38:00,94.75,94.755,94.735,94.75,307400000.0
2008-01-04 17:39:00,94.75,94.755,94.735,94.75,587600000.0
2008-01-04 17:40:00,94.75,94.775,94.745,94.755,452900000.0
2008-01-04 17:41:00,94.755,94.82,94.755,94.815,54700000.0
2008-01-04 17:42:00,94.815,94.875,94.815,94.865,47400000.0
2008-01-04 17:43:00,94.865,94.885,94.83,94.84,83200000.0
2008-01-04 17:44:00,94.84,94.865,94.795,94.805,363900000.0
2008-01-04 17:45:00,94.805,94.815,94.78,94.79,237400000.0
2008-01-04 17:46:00,94.79,94.795,94.665,94.685,564300000.0
2008-01-04 17:47:00,94.69,94.71,94.665,94.69,123300000.0
2008-01-04 17:48:00,94.685,94.69,94.65,94.665,180200000.0
2008-01-04 17:49:00,94.67,94.67,94.615,94.66,166800001.0
2008-01-04 17:50:00,94.66,94.67,94.59,94.6,124100000.0
2008-01-04 17:51:00,94.6,94.625,94.565,94.62,249400000.0
2008-01-04 17:52:00,94.625,94.64,94.56,94.605,134699999.0
2008-01-04 17:53:00,94.6,94.61,94.53,94.54,187000000.0
2008-01-04 17:54:00,94.54,94.555,94.52,94.53,30400000.0
2008-01-04 17:55:00,94.53,94.565,94.505,94.565,47200000.0
2008-01-04 17:56:00,94.555,94.565,94.535,94.565,92200000.0
2008-01-04 17:57:00,94.565,94.57,94.545,94.555,63100000.0
2008-01-04 17:58:00,94.555,94.56,94.515,94.53,51600000.0
2008-01-04 17:59:00,94.525,94.575,94.505,94.56,170100000.0
2008-01-04 18:00:00,94.56,94.645,94.56,94.62,90700000.0
2008-01-04 18:01:00,94.625,94.65,94.61,94.635,80000000.0
2008-01-04 18:02:00,94.635,94.705,94.615,94.705,63700000.0
2008-01-04 18:03:00,94.705,94.725,94.67,94.67,76400000.0
2008-01-04 18:04:00,94.66,94.685,94.66,94.675,27200000.0
2008-01-04 18:05:00,94.675,94.685,94.66,94.67,24500000.0
2008-01-04 18:06:00,94.67,94.695,94.665,94.675,28000000.0
2008-01-04 18:07:00,94.675,94.69,94.65,94.67,969999989.0
2008-01-04 18:08:00,94.665,94.67,94.635,94.66,87500000.0
2008-01-04 18:09:00,94.67,94.7,94.655,94.695,35700000.0
2008-01-04 18:10:00,94.695,94.71,94.665,94.675,139200000.0
2008-01-04 18:11:00,94.675,94.695,94.66,94.695,163700000.0
2008-01-04 18:12:00,94.695,94.78,94.69,94.78,36200000.0
2008-01-04 18:13:00,94.775,94.83,94.775,94.83,63100000.0
2008-01-04 18:14:00,94.835,94.865,94.835,94.845,171600000.0
2008-01-04 18:15:00,94.85,94.85,94.8,94.805,112700000.0
2008-01-04 18:16:00,94.8,94.815,94.75,94.755,100800000.0
2008-01-04 18:17:00,94.75,94.765,94.72,94.725,209200000.0
2008-01-04 18:18:00,94.725,94.74,94.715,94.73,109000000.0
2008-01-04 18:19:00,94.73,94.74,94.7,94.725,187600000.0
2008-01-04 18:20:00,94.715,94.79,94.715,94.77,259900000.0
2008-01-04 18:21:00,94.77,94.775,94.715,94.725,338300000.0
2008-01-04 18:22:00,94.735,94.75,94.715,94.75,630800002.0
2008-01-04 18:23:00,94.75,94.8,94.745,94.795,117800000.0
2008-01-04 18:24:00,94.795,94.865,94.795,94.815,359899999.0
2008-01-04 18:25:00,94.82,94.95,94.82,94.94,497800000.0
2008-01-04 18:26:00,94.945,94.985,94.925,94.93,401000000.0
2008-01-04 18:27:00,94.93,94.95,94.92,94.945,171500000.0
2008-01-04 18:28:00,94.945,94.96,94.94,94.945,76700000.0
2008-01-04 18:29:00,94.94,94.965,94.93,94.935,318499999.0
2008-01-04 18:30:00,94.94,95.025,94.94,95.015,217600000.0
2008-01-04 18:31:00,95.015,95.04,95.0,95.0,83200000.0
2008-01-04 18:32:00,95.0,95.015,94.985,95.005,103900000.0
2008-01-04 18:33:00,95.005,95.02,94.985,94.995,127300000.0
2008-01-04 18:34:00,94.995,94.995,94.955,94.975,273700001.0
2008-01-04 18:35:00,94.975,94.985,94.915,94.915,173700000.0
2008-01-04 18:36:00,94.92,94.92,94.875,94.9,248800000.0
2008-01-04 18:37:00,94.885,94.9,94.865,94.88,166600000.0
2008-01-04 18:38:00,94.88,94.88,94.855,94.875,94300000.0
2008-01-04 18:39:00,94.875,94.905,94.865,94.9,237700000.0
2008-01-04 18:40:00,94.895,94.925,94.895,94.905,513099995.0
2008-01-04 18:41:00,94.91,94.91,94.88,94.885,224799999.0
2008-01-04 18:42:00,94.885,94.885,94.855,94.865,561999997.0
2008-01-04 18:43:00,94.865,94.88,94.845,94.86,364400003.0
2008-01-04 18:44:00,94.86,94.91,94.86,94.885,244800000.0
2008-01-04 18:45:00,94.885,94.91,94.87,94.88,140700000.0
2008-01-04 18:46:00,94.885,94.905,94.845,94.855,107700000.0
2008-01-04 18:47:00,94.855,94.89,94.855,94.89,17900000.0
2008-01-04 18:48:00,94.89,94.89,94.865,94.88,81900000.0
2008-01-04 18:49:00,94.88,94.885,94.86,94.865,42300000.0
2008-01-04 18:50:00,94.865,94.925,94.865,94.925,57200000.0
2008-01-04 18:51:00,94.915,94.97,94.915,94.97,196300000.0
2008-01-04 18:52:00,94.965,95.0,94.96,94.98,63100000.0
2008-01-04 18:53:00,94.98,95.005,94.935,94.945,258900000.0
2008-01-04 18:54:00,94.945,94.97,94.945,94.96,196500000.0
2008-01-04 18:55:00,94.96,95.01,94.96,95.01,98900000.0
2008-01-04 18:56:00,95.01,95.04,95.0,95.01,301500000.0
2008-01-04 18:57:00,95.015,95.015,94.96,94.965,343300000.0
2008-01-04 18:58:00,94.965,94.97,94.945,94.95,213000000.0
2008-01-04 18:59:00,94.955,94.965,94.94,94.945,221400001.0
2008-01-04 19:00:00,94.95,94.99,94.945,94.96,306000000.0
2008-01-04 19:01:00,94.97,95.0,94.965,94.985,78400000.0
2008-01-04 19:02:00,94.98,94.985,94.935,94.95,75400000.0
2008-01-04 19:03:00,94.95,94.985,94.95,94.985,19500000.0
2008-01-04 19:04:00,94.985,94.985,94.975,94.975,23500000.0
2008-01-04 19:05:00,94.98,95.01,94.97,95.005,65100000.0
2008-01-04 19:06:00,95.015,95.03,94.995,95.015,64800000.0
2008-01-04 19:07:00,95.015,95.025,94.98,94.99,187400000.0
2008-01-04 19:08:00,94.99,95.12,94.99,95.115,95300000.0
2008-01-04 19:09:00,95.12,95.325,95.115,95.315,154200000.0
2008-01-04 19:10:00,95.315,95.37,95.125,95.145,750100000.0
2008-01-04 19:11:00,95.15,95.195,95.12,95.185,796300001.0
2008-01-04 19:12:00,95.195,95.245,95.18,95.225,782000000.0
2008-01-04 19:13:00,95.225,95.295,95.225,95.225,627500000.0
2008-01-04 19:14:00,95.225,95.235,95.175,95.195,513100000.0
2008-01-04 19:15:00,95.195,95.205,95.135,95.165,672000000.0
2008-01-04 19:16:00,95.175,95.175,95.145,95.155,684600003.0
2008-01-04 19:17:00,95.155,95.16,95.045,95.05,728599999.0
2008-01-04 19:18:00,95.05,95.075,95.04,95.075,522000000.0
2008-01-04 19:19:00,95.075,95.105,95.035,95.035,408600000.0
2008-01-04 19:20:00,95.035,95.095,95.035,95.075,443200001.0
2008-01-04 19:21:00,95.075,95.075,95.035,95.035,555500002.0
2008-01-04 19:22:00,95.035,95.035,94.995,95.025,297000000.0
2008-01-04 19:23:00,95.035,95.035,94.995,95.015,302200000.0
2008-01-04 19:24:00,95.015,95.025,94.965,94.975,313900002.0
2008-01-04 19:25:00,94.975,94.975,94.92,94.925,758599998.0
2008-01-04 19:26:00,94.925,94.925,94.835,94.835,597400000.0
2008-01-04 19:27:00,94.835,94.865,94.815,94.835,479500000.0
2008-01-04 19:28:00,94.83,94.845,94.765,94.795,585400000.0
2008-01-04 19:29:00,94.795,94.895,94.785,94.885,369300003.0
2008-01-04 19:30:00,94.885,94.965,94.885,94.955,402000000.0
2008-01-04 19:31:00,94.955,94.955,94.9,94.905,637499998.0
2008-01-04 19:32:00,94.905,94.905,94.885,94.895,396100000.0
2008-01-04 19:33:00,94.895,94.895,94.835,94.87,1118699998.0
2008-01-04 19:34:00,94.865,94.865,94.835,94.845,416599999.0
2008-01-04 19:35:00,94.845,94.865,94.825,94.86,295999999.0
2008-01-04 19:36:00,94.875,94.925,94.86,94.915,241300000.0
2008-01-04 19:37:00,94.915,94.925,94.895,94.915,161800000.0
2008-01-04 19:38:00,94.915,94.925,94.885,94.885,333099999.0
2008-01-04 19:39:00,94.885,94.895,94.845,94.855,259199999.0
2008-01-04 19:40:00,94.855,94.855,94.79,94.825,631500000.0
2008-01-04 19:41:00,94.82,94.845,94.78,94.8,636000000.0
2008-01-04 19:42:00,94.8,94.845,94.795,94.83,161299998.0
2008-01-04 19:43:00,94.83,94.875,94.83,94.865,28200000.0
2008-01-04 19:44:00,94.875,94.88,94.865,94.875,12600000.0
2008-01-04 19:45:00,94.875,94.88,94.835,94.85,357700000.0
2008-01-04 19:46:00,94.85,94.895,94.85,94.875,370999999.0
2008-01-04 19:47:00,94.875,94.905,94.875,94.89,715899998.0
2008-01-04 19:48:00,94.89,94.925,94.885,94.91,114800000.0
2008-01-04 19:49:00,94.91,94.965,94.905,94.955,209700000.0
2008-01-04 19:50:00,94.955,94.955,94.905,94.95,389500000.0
2008-01-04 19:51:00,94.95,94.965,94.925,94.945,244899999.0
2008-01-04 19:52:00,94.945,94.995,94.945,94.98,269700000.0
2008-01-04 19:53:00,94.985,94.995,94.97,94.98,185000000.0
2008-01-04 19:54:00,94.975,94.98,94.945,94.95,290500000.0
2008-01-04 19:55:00,94.955,94.965,94.925,94.925,312199998.0
2008-01-04 19:56:00,94.925,94.935,94.905,94.915,275200000.0
2008-01-04 19:57:00,94.915,94.925,94.91,94.92,83600000.0
2008-01-04 19:58:00,94.92,94.935,94.895,94.91,136800000.0
2008-01-04 19:59:00,94.91,94.91,94.88,94.905,366700000.0
2008-01-04 20:00:00,94.905,94.925,94.885,94.885,296200000.0
2008-01-04 20:01:00,94.885,94.885,94.875,94.875,105499999.0
2008-01-04 20:02:00,94.875,94.895,94.855,94.875,275900001.0
2008-01-04 20:03:00,94.875,94.875,94.85,94.86,346999999.0
2008-01-04 20:04:00,94.86,94.865,94.815,94.825,480200000.0
2008-01-04 20:05:00,94.825,94.835,94.815,94.815,218000000.0
2008-01-04 20:06:00,94.815,94.815,94.775,94.805,466000000.0
2008-01-04 20:07:00,94.81,94.845,94.81,94.825,147800000.0
2008-01-04 20:08:00,94.825,94.825,94.81,94.815,48100000.0
2008-01-04 20:09:00,94.815,94.825,94.79,94.8,124100000.0
2008-01-04 20:10:00,94.8,94.81,94.775,94.775,80100000.0
2008-01-04 20:11:00,94.785,94.795,94.76,94.77,49400000.0
2008-01-04 20:12:00,94.765,94.815,94.755,94.81,98000000.0
2008-01-04 20:13:00,94.805,94.835,94.805,94.835,32000000.0
2008-01-04 20:14:00,94.835,94.875,94.83,94.855,45200000.0
2008-01-04 20:15:00,94.855,94.865,94.82,94.835,107699999.0
2008-01-04 20:16:00,94.835,94.835,94.82,94.83,80900000.0
2008-01-04 20:17:00,94.835,94.855,94.825,94.855,141700000.0
2008-01-04 20:18:00,94.855,94.885,94.845,94.86,500100001.0
2008-01-04 20:19:00,94.865,94.87,94.815,94.815,417600000.0
2008-01-04 20:20:00,94.82,94.82,94.795,94.795,73600000.0
2008-01-04 20:21:00,94.795,94.805,94.765,94.78,272200000.0
2008-01-04 20:22:00,94.775,94.78,94.735,94.75,313900000.0
2008-01-04 20:23:00,94.755,94.755,94.705,94.715,302800000.0
2008-01-04 20:24:00,94.715,94.755,94.715,94.745,43800000.0
2008-01-04 20:25:00,94.74,94.74,94.705,94.705,88700000.0
2008-01-04 20:26:00,94.705,94.715,94.7,94.705,63200000.0
2008-01-04 20:27:00,94.7,94.755,94.7,94.755,41400000.0
2008-01-04 20:28:00,94.755,94.765,94.735,94.765,258300000.0
2008-01-04 20:29:00,94.765,94.78,94.755,94.78,32300000.0
2008-01-04 20:30:00,94.78,94.785,94.755,94.755,78000000.0
2008-01-04 20:31:00,94.755,94.785,94.755,94.775,45900000.0
2008-01-04 20:32:00,94.775,94.775,94.76,94.765,45200000.0
2008-01-04 20:33:00,94.765,94.765,94.76,94.765,4800000.0
2008-01-04 20:34:00,94.765,94.785,94.765,94.77,11500000.0
2008-01-04 20:35:00,94.765,94.805,94.755,94.765,315100001.0
2008-01-04 20:36:00,94.765,94.765,94.72,94.725,492300000.0
2008-01-04 20:37:00,94.725,94.725,94.675,94.695,274400000.0
2008-01-04 20:38:00,94.7,94.705,94.65,94.675,775600006.0
2008-01-04 20:39:00,94.675,94.715,94.665,94.69,104000000.0
2008-01-04 20:40:00,94.69,94.69,94.655,94.675,26400000.0
2008-01-04 20:41:00,94.68,94.685,94.65,94.67,87300000.0
2008-01-04 20:42:00,94.675,94.675,94.63,94.63,356000000.0
2008-01-04 20:43:00,94.635,94.66,94.6,94.645,211300000.0
2008-01-04 20:44:00,94.645,94.69,94.64,94.675,78900000.0
2008-01-04 20:45:00,94.675,94.675,94.65,94.66,52800000.0
2008-01-04 20:46:00,94.66,94.665,94.63,94.635,95000000.0
2008-01-04 20:47:00,94.635,94.675,94.635,94.665,40700000.0
2008-01-04 20:48:00,94.665,94.675,94.655,94.67,49300000.0
2008-01-04 20:49:00,94.67,94.69,94.66,94.685,112800000.0
2008-01-04 20:50:00,94.685,94.75,94.685,94.74,534700002.0
2008-01-04 20:51:00,94.74,94.815,94.74,94.81,400900002.0
2008-01-04 20:52:00,94.805,94.805,94.78,94.785,238500000.0
2008-01-04 20:53:00,94.78,94.825,94.775,94.825,77000000.0
2008-01-04 20:54:00,94.83,94.87,94.825,94.845,132600000.0
2008-01-04 20:55:00,94.845,94.845,94.83,94.835,216200000.0
2008-01-04 20:56:00,94.84,94.865,94.84,94.855,475600000.0
2008-01-04 20:57:00,94.855,94.855,94.815,94.825,389500000.0
2008-01-04 20:58:00,94.825,94.855,94.825,94.84,88700000.0
2008-01-04 20:59:00,94.835,94.88,94.805,94.815,172900000.0
2008-01-04 21:00:00,94.815,94.82,94.72,94.725,209600000.0
2008-01-04 21:01:00,94.73,94.78,94.725,94.76,160900000.0
2008-01-04 21:02:00,94.75,94.76,94.725,94.755,156600000.0
2008-01-04 21:03:00,94.76,94.76,94.73,94.745,43900000.0
2008-01-04 21:04:00,94.75,94.755,94.725,94.74,97100000.0
2008-01-04 21:05:00,94.745,94.75,94.715,94.715,371100000.0
2008-01-04 21:06:00,94.715,94.72,94.685,94.685,226500000.0
2008-01-04 21:07:00,94.685,94.695,94.685,94.695,41900000.0
2008-01-04 21:08:00,94.695,94.765,94.69,94.745,98600000.0
2008-01-04 21:09:00,94.745,94.76,94.725,94.745,127300000.0
2008-01-04 21:10:00,94.745,94.76,94.725,94.755,26000000.0
2008-01-04 21:11:00,94.755,94.755,94.715,94.725,129600000.0
2008-01-04 21:12:00,94.725,94.745,94.705,94.71,166400000.0
2008-01-04 21:13:00,94.71,94.73,94.68,94.715,166800000.0
2008-01-04 21:14:00,94.715,94.715,94.68,94.695,102000000.0
2008-01-04 21:15:00,94.7,94.7,94.675,94.675,143400000.0
2008-01-04 21:16:00,94.675,94.69,94.65,94.69,68400000.0
2008-01-04 21:17:00,94.69,94.69,94.68,94.69,9000000.0
2008-01-04 21:18:00,94.685,94.76,94.685,94.73,50500000.0
2008-01-04 21:19:00,94.73,94.73,94.695,94.715,101500000.0
2008-01-04 21:20:00,94.72,94.72,94.685,94.7,57700000.0
2008-01-04 21:21:00,94.7,94.725,94.69,94.69,18800000.0
2008-01-04 21:22:00,94.69,94.71,94.68,94.695,19100000.0
2008-01-04 21:23:00,94.7,94.705,94.67,94.67,13800000.0
2008-01-04 21:24:00,94.67,94.695,94.66,94.695,40200000.0
2008-01-04 21:25:00,94.695,94.725,94.695,94.715,24500000.0
2008-01-04 21:26:00,94.715,94.75,94.71,94.715,68399999.0
2008-01-04 21:27:00,94.715,94.715,94.67,94.67,66000000.0
2008-01-04 21:28:00,94.685,94.69,94.66,94.665,38100000.0
2008-01-04 21:29:00,94.665,94.67,94.65,94.65,48400000.0
2008-01-04 21:30:00,94.65,94.65,94.635,94.635,42500000.0
2008-01-04 21:31:00,94.635,94.64,94.62,94.63,42900000.0
2008-01-04 21:32:00,94.63,94.665,94.63,94.66,90000000.0
2008-01-04 21:33:00,94.66,94.69,94.645,94.685,77200000.0
2008-01-04 21:34:00,94.68,94.695,94.665,94.685,378699996.0
2008-01-04 21:35:00,94.695,94.695,94.665,94.665,243900001.0
2008-01-04 21:36:00,94.665,94.675,94.64,94.65,202300000.0
2008-01-04 21:37:00,94.645,94.65,94.64,94.645,91600000.0
2008-01-04 21:38:00,94.645,94.645,94.62,94.62,56600000.0
2008-01-04 21:39:00,94.615,94.635,94.61,94.62,80300000.0
2008-01-04 21:40:00,94.625,94.665,94.62,94.65,35100000.0
2008-01-04 21:41:00,94.65,94.65,94.59,94.59,44700000.0
2008-01-04 21:42:00,94.59,94.595,94.53,94.54,128300000.0
2008-01-04 21:43:00,94.545,94.57,94.535,94.57,29000000.0
2008-01-04 21:44:00,94.57,94.58,94.565,94.57,9800000.0
2008-01-04 21:45:00,94.57,94.59,94.565,94.58,26600000.0
2008-01-04 21:46:00,94.575,94.6,94.575,94.575,21300000.0
2008-01-04 21:47:00,94.57,94.62,94.57,94.595,23900000.0
2008-01-04 21:48:00,94.595,94.615,94.59,94.605,23400000.0
2008-01-04 21:49:00,94.605,94.605,94.585,94.595,12600000.0
2008-01-04 21:50:00,94.6,94.63,94.58,94.585,28700000.0
2008-01-04 21:51:00,94.585,94.615,94.58,94.615,24100000.0
2008-01-04 21:52:00,94.615,94.625,94.595,94.6,59300000.0
2008-01-04 21:53:00,94.6,94.605,94.575,94.595,58900000.0
2008-01-04 21:54:00,94.595,94.605,94.565,94.575,36300000.0
2008-01-04 21:55:00,94.575,94.605,94.565,94.595,27000000.0
2008-01-04 21:56:00,94.595,94.61,94.575,94.605,27100000.0
2008-01-04 21:57:00,94.605,94.65,94.605,94.64,42500000.0
2008-01-04 21:58:00,94.64,94.675,94.625,94.67,35000000.0
2008-01-04 21:59:00,94.675,94.71,94.67,94.69,129000000.0
2008-01-04 22:00:00,94.69,94.69,94.605,94.635,132600000.0
2008-01-04 22:01:00,94.635,94.66,94.635,94.64,28300000.0
2008-01-04 22:02:00,94.64,94.645,94.595,94.61,32200000.0
2008-01-04 22:03:00,94.605,94.63,94.595,94.63,23400000.0
2008-01-04 22:04:00,94.63,94.69,94.63,94.675,40700000.0
2008-01-04 22:05:00,94.675,94.685,94.635,94.655,138700000.0
2008-01-04 22:06:00,94.655,94.685,94.64,94.67,205000000.0
2008-01-04 22:07:00,94.67,94.73,94.66,94.73,127700000.0
2008-01-04 22:08:00,94.735,94.735,94.705,94.71,126300000.0
2008-01-04 22:09:00,94.71,94.715,94.655,94.69,142100000.0
2008-01-04 22:10:00,94.68,94.69,94.645,94.685,150700000.0
2008-01-04 22:11:00,94.685,94.685,94.63,94.64,235200000.0
2008-01-04 22:12:00,94.64,94.68,94.63,94.67,92700000.0
2008-01-04 22:13:00,94.67,94.68,94.615,94.63,68600000.0
2008-01-04 22:14:00,94.63,94.65,94.6,94.605,78600000.0
2008-01-04 22:15:00,94.6,94.6,94.58,94.595,52700000.0
2008-01-04 22:16:00,94.595,94.62,94.59,94.62,28200000.0
2008-01-04 22:17:00,94.62,94.62,94.6,94.605,145300000.0
2008-01-04 22:18:00,94.605,94.63,94.6,94.625,46100000.0
2008-01-04 22:19:00,94.63,94.64,94.605,94.62,96100000.0
2008-01-04 22:20:00,94.62,94.62,94.58,94.58,29600000.0
2008-01-04 22:21:00,94.585,94.59,94.57,94.58,50000000.0
2008-01-04 22:22:00,94.58,94.615,94.58,94.595,53800000.0
2008-01-04 22:23:00,94.595,94.605,94.555,94.565,165600000.0
2008-01-04 22:24:00,94.565,94.565,94.53,94.55,151100000.0
2008-01-04 22:25:00,94.55,94.565,94.55,94.555,60600000.0
2008-01-04 22:26:00,94.555,94.595,94.55,94.595,99900000.0
2008-01-04 22:27:00,94.595,94.63,94.575,94.625,220500000.0
2008-01-04 22:28:00,94.62,94.69,94.615,94.675,174600000.0
2008-01-04 22:29:00,94.675,94.705,94.67,94.685,538900003.0
2008-01-04 22:30:00,94.685,94.725,94.675,94.7,569099999.0
2008-01-04 22:31:00,94.7,94.72,94.655,94.675,146800001.0
2008-01-04 22:32:00,94.675,94.68,94.66,94.675,15100000.0
2008-01-04 22:33:00,94.67,94.67,94.625,94.63,47400000.0
2008-01-04 22:34:00,94.63,94.67,94.63,94.645,42500000.0
2008-01-04 22:35:00,94.645,94.645,94.59,94.615,40400000.0
2008-01-04 22:36:00,94.62,94.64,94.61,94.615,36300000.0
2008-01-04 22:37:00,94.615,94.635,94.615,94.63,14900000.0
2008-01-04 22:38:00,94.63,94.63,94.605,94.61,38400000.0
2008-01-04 22:39:00,94.61,94.625,94.6,94.6,13400000.0
2008-01-04 22:40:00,94.595,94.6,94.57,94.58,23700000.0
2008-01-04 22:41:00,94.58,94.585,94.555,94.58,41800000.0
2008-01-04 22:42:00,94.58,94.585,94.575,94.585,19800000.0
2008-01-04 22:43:00,94.585,94.61,94.585,94.595,74100000.0
2008-01-04 22:44:00,94.595,94.605,94.575,94.605,369700000.0
2008-01-04 22:45:00,94.6,94.625,94.595,94.615,544300000.0
2008-01-04 22:46:00,94.615,94.62,94.6,94.605,172300000.0
2008-01-04 22:47:00,94.605,94.605,94.565,94.57,141000000.0
2008-01-04 22:48:00,94.575,94.575,94.515,94.52,254100000.0
2008-01-04 22:49:00,94.52,94.525,94.475,94.475,89300000.0
2008-01-04 22:50:00,94.5,94.5,94.435,94.46,302300000.0
2008-01-04 22:51:00,94.465,94.485,94.445,94.485,316400000.0
2008-01-04 22:52:00,94.485,94.53,94.48,94.515,50900000.0
2008-01-04 22:53:00,94.515,94.545,94.475,94.51,155000000.0
2008-01-04 22:54:00,94.51,94.515,94.48,94.48,62100000.0
2008-01-04 22:55:00,94.47,94.485,94.415,94.435,586300000.0
2008-01-04 22:56:00,94.435,94.435,94.365,94.405,894199992.0
2008-01-04 22:57:00,94.405,94.435,94.395,94.415,370300000.0
2008-01-04 22:58:00,94.395,94.425,94.385,94.415,163400000.0
2008-01-04 22:59:00,94.415,94.435,94.385,94.39,113500000.0
2008-01-04 23:00:00,94.39,94.4,94.375,94.395,131900000.0
2008-01-04 23:01:00,94.358,94.358,94.327,94.337,167800000.0
2008-01-04 23:02:00,94.313,94.372,94.296,94.372,233000000.0
2008-01-04 23:03:00,94.375,94.391,94.352,94.379,249100000.0
2008-01-04 23:04:00,94.351,94.375,94.338,94.361,107000000.0
2008-01-04 23:05:00,94.357,94.383,94.333,94.37,152000000.0
2008-01-04 23:06:00,94.374,94.394,94.365,94.368,272800000.0
2008-01-04 23:07:00,94.386,94.427,94.379,94.401,195800000.0
2008-01-04 23:08:00,94.406,94.415,94.393,94.413,151000000.0
2008-01-04 23:09:00,94.41,94.43,94.41,94.417,83700000.0
2008-01-04 23:10:00,94.417,94.444,94.417,94.42,70800000.0
2008-01-04 23:11:00,94.43,94.442,94.428,94.433,45800000.0
2008-01-04 23:12:00,94.441,94.447,94.437,94.437,66400000.0
2008-01-04 23:13:00,94.44,94.456,94.423,94.428,64100000.0
2008-01-04 23:14:00,94.452,94.458,94.448,94.458,29200000.0
2008-01-04 23:15:00,94.458,94.458,94.458,94.458,4500000.0
2008-01-04 23:16:00,94.472,94.472,94.43,94.466,22200000.0
2008-01-04 23:17:00,94.468,94.5,94.436,94.5,10600000.0
2008-01-04 23:18:00,94.49,94.512,94.478,94.51,62100000.0
2008-01-04 23:19:00,94.515,94.532,94.515,94.524,51900000.0
2008-01-04 23:20:00,94.508,94.535,94.481,94.535,88700000.0
2008-01-04 23:21:00,94.549,94.549,94.527,94.527,24800000.0
2008-01-04 23:22:00,94.502,94.531,94.495,94.523,15600000.0
2008-01-04 23:23:00,94.544,94.552,94.526,94.538,26200000.0
2008-01-04 23:24:00,94.524,94.524,94.478,94.483,184200000.0
2008-01-04 23:25:00,94.513,94.524,94.487,94.52,24900000.0
2008-01-04 23:26:00,94.496,94.511,94.486,94.511,17000000.0
2008-01-04 23:27:00,94.516,94.516,94.499,94.499,46500000.0
2008-01-04 23:28:00,94.496,94.52,94.496,94.512,159000000.0
2008-01-04 23:29:00,94.516,94.525,94.497,94.525,127100000.0
2008-01-04 23:30:00,94.524,94.531,94.485,94.517,142100000.0
2008-01-04 23:31:00,94.525,94.54,94.521,94.524,154500000.0
2008-01-04 23:32:00,94.516,94.533,94.512,94.53,31600000.0
2008-01-04 23:33:00,94.545,94.56,94.516,94.56,37900000.0
2008-01-04 23:34:00,94.574,94.599,94.573,94.592,99700000.0
2008-01-04 23:35:00,94.592,94.603,94.553,94.603,148800000.0
2008-01-04 23:36:00,94.61,94.63,94.61,94.626,60400000.0
2008-01-04 23:37:00,94.637,94.668,94.637,94.656,94400000.0
2008-01-04 23:38:00,94.652,94.652,94.621,94.623,78500000.0
2008-01-04 23:39:00,94.657,94.687,94.649,94.687,97900000.0
2008-01-04 23:40:00,94.704,94.719,94.695,94.707,104200000.0
2008-01-04 23:41:00,94.693,94.693,94.653,94.665,124700000.0
2008-01-04 23:42:00,94.671,94.679,94.64,94.647,138400000.0
2008-01-04 23:43:00,94.675,94.692,94.661,94.682,172500000.0
2008-01-04 23:44:00,94.672,94.683,94.63,94.683,38900000.0
2008-01-04 23:45:00,94.687,94.712,94.678,94.705,39000000.0
2008-01-04 23:46:00,94.713,94.713,94.68,94.691,23700000.0
2008-01-04 23:47:00,94.702,94.728,94.701,94.728,109400000.0
2008-01-04 23:48:00,94.701,94.701,94.674,94.693,90400000.0
2008-01-04 23:49:00,94.691,94.732,94.682,94.732,11900000.0
2008-01-04 23:50:00,94.708,94.736,94.69,94.736,13100000.0
2008-01-04 23:51:00,94.734,94.764,94.732,94.764,47300000.0
2008-01-04 23:52:00,94.763,94.763,94.685,94.686,106200000.0
2008-01-04 23:53:00,94.702,94.713,94.675,94.675,155600000.0
2008-01-04 23:54:00,94.712,94.713,94.69,94.704,43000000.0
2008-01-04 23:55:00,94.695,94.698,94.67,94.692,36100000.0
2008-01-04 23:56:00,94.682,94.689,94.662,94.68,81300000.0
2008-01-04 23:57:00,94.673,94.673,94.65,94.651,156800000.0
2008-01-04 23:58:00,94.65,94.653,94.622,94.637,188400000.0
2008-01-04 23:59:00,94.631,94.649,94.617,94.617,39600000.0
2008-01-07 00:00:00,94.53,94.53,94.53,94.53,809900000.0
2008-01-07 00:01:00,94.53,94.53,94.53,94.53,27300000.0
2008-01-07 00:02:00,94.55,94.6,94.54,94.59,839700000.0
2008-01-07 00:03:00,94.59,94.59,94.56,94.58,1147100000.0
2008-01-07 00:04:00,94.58,94.6,94.58,94.6,1514600000.0
2008-01-07 00:05:00,94.6,94.6,94.59,94.6,2146600000.0
2008-01-07 00:06:00,94.6,94.6,94.58,94.58,1956200000.0
2008-01-07 00:07:00,94.67,94.68,94.66,94.67,2104800000.0
2008-01-07 00:08:00,94.6,94.65,94.6,94.63,2104800000.0
2008-01-07 00:09:00,94.63,94.66,94.63,94.65,1837500000.0
2008-01-07 00:10:00,94.65,94.69,94.65,94.69,1679100000.0
2008-01-07 00:11:00,94.69,94.69,94.67,94.69,1601700000.0
2008-01-07 00:12:00,94.69,94.71,94.69,94.71,303400000.0
2008-01-07 00:13:00,94.71,94.73,94.7,94.71,338400000.0
2008-01-07 00:14:00,94.71,94.71,94.71,94.71,438300000.0
2008-01-07 00:15:00,94.71,94.75,94.71,94.74,388999997.0
2008-01-07 00:16:00,94.74,94.74,94.71,94.71,61500000.0
2008-01-07 00:17:00,94.71,94.73,94.7,94.72,525800000.0
2008-01-07 00:18:00,94.72,94.73,94.61,94.67,231100000.0
2008-01-07 00:19:00,94.67,94.68,94.65,94.68,95500000.0
2008-01-07 00:20:00,94.68,94.7,94.67,94.69,743000000.0
2008-01-07 00:21:00,94.7,94.71,94.69,94.71,109500000.0
2008-01-07 00:22:00,94.71,94.71,94.66,94.69,275100000.0
2008-01-07 00:23:00,94.67,94.67,94.66,94.67,309599992.0
2008-01-07 00:24:00,94.66,94.68,94.66,94.68,646000000.0
2008-01-07 00:25:00,94.68,94.69,94.67,94.69,249000000.0
2008-01-07 00:26:00,94.69,94.7,94.69,94.7,92500000.0
2008-01-07 00:27:00,94.7,94.73,94.69,94.72,101000000.0
2008-01-07 00:28:00,94.72,94.72,94.69,94.71,122000000.0
2008-01-07 00:29:00,94.71,94.72,94.71,94.71,95000000.0
2008-01-07 00:30:00,94.71,94.71,94.69,94.7,119500000.0
2008-01-07 00:31:00,94.68,94.68,94.64,94.675,301599999.0
2008-01-07 00:32:00,94.675,94.675,94.645,94.675,96000000.0
2008-01-07 00:33:00,94.675,94.68,94.645,94.645,105000000.0
2008-01-07 00:34:00,94.645,94.655,94.625,94.645,94100000.0
2008-01-07 00:35:00,94.645,94.645,94.635,94.645,122800000.0
2008-01-07 00:36:00,94.645,94.655,94.635,94.635,33000000.0
2008-01-07 00:37:00,94.635,94.635,94.59,94.6,154899999.0
2008-01-07 00:38:00,94.6,94.615,94.595,94.615,115000000.0
2008-01-07 00:39:00,94.615,94.615,94.61,94.61,4500000.0
2008-01-07 00:40:00,94.615,94.615,94.595,94.615,34700000.0
2008-01-07 00:41:00,94.605,94.615,94.595,94.615,26200000.0
2008-01-07 00:42:00,94.615,94.615,94.585,94.59,73800000.0
2008-01-07 00:43:00,94.59,94.6,94.56,94.56,173900000.0
2008-01-07 00:44:00,94.56,94.58,94.55,94.57,71300000.0
2008-01-07 00:45:00,94.57,94.59,94.56,94.58,46500000.0
2008-01-07 00:46:00,94.58,94.59,94.57,94.585,41700000.0
2008-01-07 00:47:00,94.59,94.63,94.585,94.62,31500000.0
2008-01-07 00:48:00,94.62,94.62,94.58,94.58,32200000.0
2008-01-07 00:49:00,94.58,94.59,94.57,94.58,31300000.0
2008-01-07 00:50:00,94.58,94.61,94.57,94.61,212500000.0
2008-01-07 00:51:00,94.605,94.64,94.595,94.62,158100000.0
2008-01-07 00:52:00,94.625,94.63,94.59,94.63,227600000.0
2008-01-07 00:53:00,94.63,94.64,94.61,94.64,90400000.0
2008-01-07 00:54:00,94.64,94.65,94.615,94.63,72300000.0
2008-01-07 00:55:00,94.645,94.67,94.64,94.67,92500000.0
2008-01-07 00:56:00,94.675,94.695,94.675,94.69,31700000.0
2008-01-07 00:57:00,94.69,94.69,94.665,94.665,34000000.0
2008-01-07 00:58:00,94.665,94.68,94.665,94.675,29800000.0
2008-01-07 00:59:00,94.67,94.69,94.67,94.67,14700000.0
2008-01-07 01:00:00,94.67,94.685,94.67,94.675,59100000.0
2008-01-07 01:01:00,94.675,94.69,94.665,94.68,25000000.0
2008-01-07 01:02:00,94.68,94.7,94.68,94.695,59500000.0
2008-01-07 01:03:00,94.695,94.7,94.69,94.7,13300000.0
2008-01-07 01:04:00,94.7,94.7,94.69,94.7,15100000.0
2008-01-07 01:05:00,94.7,94.71,94.7,94.71,14400000.0
2008-01-07 01:06:00,94.71,94.73,94.71,94.72,22300000.0
2008-01-07 01:07:00,94.72,94.72,94.7,94.72,31700000.0
2008-01-07 01:08:00,94.72,94.72,94.68,94.7,16000000.0
2008-01-07 01:09:00,94.7,94.71,94.69,94.7,19500000.0
2008-01-07 01:10:00,94.69,94.75,94.69,94.74,197200000.0
2008-01-07 01:11:00,94.74,94.76,94.74,94.745,29000000.0
2008-01-07 01:12:00,94.745,94.78,94.735,94.74,38200000.0
2008-01-07 01:13:00,94.745,94.79,94.74,94.78,41300000.0
2008-01-07 01:14:00,94.78,94.78,94.72,94.74,277300000.0
2008-01-07 01:15:00,94.74,94.74,94.71,94.72,74800000.0
2008-01-07 01:16:00,94.72,94.72,94.71,94.71,33900000.0
2008-01-07 01:17:00,94.71,94.73,94.695,94.72,119800000.0
2008-01-07 01:18:00,94.72,94.72,94.69,94.7,100600000.0
2008-01-07 01:19:00,94.7,94.7,94.7,94.7,74200000.0
2008-01-07 01:20:00,94.7,94.705,94.69,94.705,25100000.0
2008-01-07 01:21:00,94.705,94.73,94.69,94.715,126100000.0
2008-01-07 01:22:00,94.715,94.78,94.715,94.76,91300000.0
2008-01-07 01:23:00,94.76,94.765,94.745,94.765,79300000.0
2008-01-07 01:24:00,94.765,94.765,94.755,94.765,54600000.0
2008-01-07 01:25:00,94.765,94.765,94.745,94.76,80100000.0
2008-01-07 01:26:00,94.76,94.775,94.76,94.77,24900000.0
2008-01-07 01:27:00,94.77,94.78,94.77,94.78,46500000.0
2008-01-07 01:28:00,94.78,94.795,94.77,94.79,114200000.0
2008-01-07 01:29:00,94.79,94.79,94.785,94.79,35300000.0
2008-01-07 01:30:00,94.79,94.8,94.785,94.79,78200000.0
2008-01-07 01:31:00,94.795,94.81,94.79,94.795,70400000.0
2008-01-07 01:32:00,94.79,94.805,94.785,94.805,132500000.0
2008-01-07 01:33:00,94.805,94.835,94.795,94.815,90100000.0
2008-01-07 01:34:00,94.815,94.815,94.8,94.8,20700000.0
2008-01-07 01:35:00,94.8,94.825,94.8,94.825,27700000.0
2008-01-07 01:36:00,94.825,94.87,94.825,94.845,157900000.0
2008-01-07 01:37:00,94.845,94.855,94.835,94.855,84800000.0
2008-01-07 01:38:00,94.855,94.905,94.85,94.89,113000000.0
2008-01-07 01:39:00,94.89,94.905,94.88,94.895,48300000.0
2008-01-07 01:40:00,94.895,94.9,94.885,94.89,82100000.0
2008-01-07 01:41:00,94.89,94.915,94.89,94.915,57100000.0
2008-01-07 01:42:00,94.915,94.935,94.915,94.935,39600000.0
2008-01-07 01:43:00,94.935,94.97,94.93,94.95,128400000.0
2008-01-07 01:44:00,94.95,94.96,94.93,94.935,153800000.0
2008-01-07 01:45:00,94.935,94.94,94.915,94.93,112700000.0
2008-01-07 01:46:00,94.93,94.93,94.9,94.925,85800000.0
2008-01-07 01:47:00,94.925,94.925,94.9,94.905,156100000.0
2008-01-07 01:48:00,94.905,94.915,94.875,94.88,144500000.0
2008-01-07 01:49:00,94.88,94.885,94.845,94.85,113700000.0
2008-01-07 01:50:00,94.85,94.865,94.84,94.86,98100000.0
2008-01-07 01:51:00,94.86,94.86,94.845,94.845,84600000.0
2008-01-07 01:52:00,94.845,94.845,94.815,94.815,100700000.0
2008-01-07 01:53:00,94.815,94.85,94.815,94.835,66600000.0
2008-01-07 01:54:00,94.835,94.845,94.825,94.825,40200000.0
2008-01-07 01:55:00,94.83,94.835,94.82,94.83,84000000.0
2008-01-07 01:56:00,94.835,94.84,94.82,94.83,76200000.0
2008-01-07 01:57:00,94.83,94.84,94.82,94.82,71000000.0
2008-01-07 01:58:00,94.82,94.825,94.8,94.81,66300000.0
2008-01-07 01:59:00,94.81,94.81,94.8,94.8,34200000.0
2008-01-07 02:00:00,94.795,94.795,94.745,94.745,214200000.0
2008-01-07 02:01:00,94.75,94.765,94.745,94.76,366100000.0
2008-01-07 02:02:00,94.76,94.795,94.75,94.79,285700000.0
2008-01-07 02:03:00,94.79,94.8,94.78,94.8,72400000.0
2008-01-07 02:04:00,94.8,94.8,94.78,94.785,170900000.0
2008-01-07 02:05:00,94.79,94.81,94.785,94.805,295400000.0
2008-01-07 02:06:00,94.805,94.825,94.8,94.825,175000000.0
2008-01-07 02:07:00,94.825,94.83,94.8,94.83,321300000.0
2008-01-07 02:08:00,94.83,94.91,94.82,94.91,592800000.0
2008-01-07 02:09:00,94.905,94.91,94.885,94.885,101200000.0
2008-01-07 02:10:00,94.885,94.905,94.875,94.89,156500000.0
2008-01-07 02:11:00,94.89,94.91,94.88,94.9,244600000.0
2008-01-07 02:12:00,94.9,94.915,94.895,94.905,237000000.0
2008-01-07 02:13:00,94.91,94.915,94.9,94.905,229400000.0
2008-01-07 02:14:00,94.905,94.915,94.895,94.915,195100000.0
2008-01-07 02:15:00,94.915,94.93,94.91,94.92,107000000.0
2008-01-07 02:16:00,94.92,94.96,94.92,94.935,397900000.0
2008-01-07 02:17:00,94.94,94.98,94.935,94.98,137850000.0
2008-01-07 02:18:00,94.98,94.98,94.93,94.96,19400000.0
2008-01-07 02:19:00,94.96,94.96,94.925,94.96,8500000.0
2008-01-07 02:20:00,94.96,94.97,94.955,94.97,13700000.0
2008-01-07 02:21:00,94.97,94.97,94.97,94.97,11100000.0
2008-01-07 02:22:00,94.97,94.97,94.925,94.93,131900000.0
2008-01-07 02:23:00,94.925,94.95,94.895,94.9,480600000.0
2008-01-07 02:24:00,94.9,94.93,94.895,94.93,428300000.0
2008-01-07 02:25:00,94.93,94.94,94.92,94.93,194100000.0
2008-01-07 02:26:00,94.935,94.97,94.93,94.96,289200000.0
2008-01-07 02:27:00,94.955,94.96,94.915,94.94,246800000.0
2008-01-07 02:28:00,94.94,94.94,94.925,94.935,233700000.0
2008-01-07 02:29:00,94.94,94.95,94.935,94.945,72600000.0
2008-01-07 02:30:00,94.945,94.96,94.92,94.92,243500000.0
2008-01-07 02:31:00,94.92,94.94,94.915,94.92,275400000.0
2008-01-07 02:32:00,94.915,94.945,94.905,94.935,96400000.0
2008-01-07 02:33:00,94.93,94.945,94.93,94.94,9500000.0
2008-01-07 02:34:00,94.94,94.95,94.92,94.92,171900000.0
2008-01-07 02:35:00,94.92,94.92,94.88,94.885,334200000.0
2008-01-07 02:36:00,94.885,94.91,94.885,94.89,398000000.0
2008-01-07 02:37:00,94.89,94.93,94.885,94.92,371000000.0
2008-01-07 02:38:00,94.92,94.92,94.89,94.895,528399998.0
2008-01-07 02:39:00,94.895,94.91,94.895,94.905,99000000.0
2008-01-07 02:40:00,94.905,94.95,94.905,94.95,479300000.0
2008-01-07 02:41:00,94.95,94.96,94.925,94.93,318700000.0
2008-01-07 02:42:00,94.93,94.94,94.93,94.94,133500000.0
2008-01-07 02:43:00,94.94,94.98,94.94,94.98,507200000.0
2008-01-07 02:44:00,94.98,95.0,94.945,94.995,441900000.0
2008-01-07 02:45:00,94.995,94.995,94.97,94.98,328500000.0
2008-01-07 02:46:00,94.98,94.985,94.975,94.985,104600000.0
2008-01-07 02:47:00,94.985,94.995,94.975,94.98,417900000.0
2008-01-07 02:48:00,94.975,95.01,94.965,95.01,323200000.0
2008-01-07 02:49:00,95.01,95.025,94.99,94.99,427400000.0
2008-01-07 02:50:00,94.99,95.015,94.99,95.015,347500000.0
2008-01-07 02:51:00,95.015,95.045,95.005,95.035,254600000.0
2008-01-07 02:52:00,95.035,95.09,95.02,95.08,240200000.0
2008-01-07 02:53:00,95.08,95.12,95.05,95.05,580000000.0
2008-01-07 02:54:00,95.05,95.095,95.045,95.06,329700000.0
2008-01-07 02:55:00,95.06,95.07,95.035,95.06,571300000.0
2008-01-07 02:56:00,95.06,95.06,95.0,95.005,511900000.0
2008-01-07 02:57:00,95.005,95.005,94.975,94.98,178100000.0
2008-01-07 02:58:00,94.98,95.01,94.98,95.0,277800001.0
2008-01-07 02:59:00,95.005,95.02,94.98,95.01,365200000.0
2008-01-07 03:00:00,95.01,95.03,95.005,95.02,291900000.0
2008-01-07 03:01:00,95.02,95.03,94.99,94.99,183200000.0
2008-01-07 03:02:00,94.99,94.995,94.96,94.99,381100000.0
2008-01-07 03:03:00,94.99,95.01,94.99,94.995,142400000.0
2008-01-07 03:04:00,95.0,95.01,94.985,94.99,242000000.0
2008-01-07 03:05:00,94.99,94.99,94.98,94.99,140200000.0
2008-01-07 03:06:00,94.99,95.01,94.99,95.0,287300000.0
2008-01-07 03:07:00,95.0,95.01,94.995,95.01,277800000.0
2008-01-07 03:08:00,95.01,95.12,95.005,95.12,385400000.0
2008-01-07 03:09:00,95.12,95.145,95.115,95.115,547900000.0
2008-01-07 03:10:00,95.11,95.12,95.065,95.09,523099999.0
2008-01-07 03:11:00,95.095,95.1,95.03,95.045,481900000.0
2008-01-07 03:12:00,95.045,95.085,95.04,95.08,115300000.0
2008-01-07 03:13:00,95.08,95.105,95.07,95.1,265400000.0
2008-01-07 03:14:00,95.095,95.11,95.08,95.085,487900000.0
2008-01-07 03:15:00,95.09,95.11,95.09,95.11,656599996.0
2008-01-07 03:16:00,95.11,95.17,95.11,95.15,460100000.0
2008-01-07 03:17:00,95.15,95.24,95.15,95.22,869300000.0
2008-01-07 03:18:00,95.22,95.23,95.19,95.225,619800000.0
2008-01-07 03:19:00,95.225,95.225,95.17,95.17,263500000.0
2008-01-07 03:20:00,95.17,95.2,95.15,95.18,175300000.0
2008-01-07 03:21:00,95.18,95.2,95.16,95.18,84400000.0
2008-01-07 03:22:00,95.18,95.18,95.145,95.16,137100000.0
2008-01-07 03:23:00,95.17,95.17,95.155,95.165,127200000.0
2008-01-07 03:24:00,95.165,95.18,95.16,95.18,147500000.0
2008-01-07 03:25:00,95.18,95.18,95.17,95.18,101100000.0
2008-01-07 03:26:00,95.17,95.18,95.17,95.18,75000000.0
2008-01-07 03:27:00,95.18,95.195,95.15,95.16,163000000.0
2008-01-07 03:28:00,95.16,95.19,95.155,95.19,243800000.0
2008-01-07 03:29:00,95.19,95.22,95.19,95.22,59800000.0
2008-01-07 03:30:00,95.22,95.22,95.16,95.17,105300000.0
2008-01-07 03:31:00,95.17,95.22,95.17,95.195,288800000.0
2008-01-07 03:32:00,95.195,95.24,95.19,95.23,397700000.0
2008-01-07 03:33:00,95.23,95.28,95.23,95.26,590300000.0
2008-01-07 03:34:00,95.26,95.26,95.26,95.26,218800000.0
2008-01-07 03:35:00,95.26,95.32,95.25,95.27,531600000.0
2008-01-07 03:36:00,95.27,95.29,95.23,95.24,315700000.0
2008-01-07 03:37:00,95.25,95.3,95.25,95.275,532900000.0
2008-01-07 03:38:00,95.275,95.275,95.195,95.23,715500000.0
2008-01-07 03:39:00,95.23,95.24,95.22,95.225,265000000.0
2008-01-07 03:40:00,95.225,95.225,95.15,95.15,1205300000.0
2008-01-07 03:41:00,95.15,95.22,95.135,95.22,630900000.0
2008-01-07 03:42:00,95.22,95.23,95.22,95.22,351700000.0
2008-01-07 03:43:00,95.22,95.23,95.2,95.22,675400001.0
2008-01-07 03:44:00,95.22,95.22,95.19,95.21,599700000.0
2008-01-07 03:45:00,95.21,95.215,95.195,95.205,322499998.0
2008-01-07 03:46:00,95.205,95.21,95.19,95.195,271700000.0
2008-01-07 03:47:00,95.19,95.215,95.19,95.2,292000000.0
2008-01-07 03:48:00,95.2,95.205,95.19,95.19,240800000.0
2008-01-07 03:49:00,95.19,95.195,95.155,95.17,747900000.0
2008-01-07 03:50:00,95.165,95.175,95.155,95.165,365500000.0
2008-01-07 03:51:00,95.165,95.17,95.15,95.16,128900000.0
2008-01-07 03:52:00,95.16,95.165,95.15,95.155,405800000.0
2008-01-07 03:53:00,95.155,95.155,95.13,95.145,247200000.0
2008-01-07 03:54:00,95.145,95.145,95.1,95.13,231800000.0
2008-01-07 03:55:00,95.125,95.125,95.07,95.095,549599998.0
2008-01-07 03:56:00,95.095,95.115,95.085,95.1,256900000.0
2008-01-07 03:57:00,95.105,95.105,95.09,95.09,74300000.0
2008-01-07 03:58:00,95.09,95.105,95.085,95.09,225700000.0
2008-01-07 03:59:00,95.09,95.1,95.075,95.09,449400000.0
2008-01-07 04:00:00,95.09,95.09,95.065,95.07,292600000.0
2008-01-07 04:01:00,95.07,95.08,95.05,95.075,185400000.0
2008-01-07 04:02:00,95.075,95.09,95.075,95.085,75700000.0
2008-01-07 04:03:00,95.085,95.085,95.085,95.085,43000000.0
2008-01-07 04:04:00,95.085,95.1,95.085,95.1,38100000.0
2008-01-07 04:05:00,95.1,95.12,95.095,95.11,217100000.0
2008-01-07 04:06:00,95.11,95.115,95.085,95.09,208400000.0
2008-01-07 04:07:00,95.09,95.105,95.08,95.09,412200000.0
2008-01-07 04:08:00,95.09,95.095,95.08,95.08,294200000.0
2008-01-07 04:09:00,95.08,95.09,95.08,95.09,172800000.0
2008-01-07 04:10:00,95.09,95.09,95.08,95.085,92400000.0
2008-01-07 04:11:00,95.085,95.1,95.085,95.085,330600000.0
2008-01-07 04:12:00,95.085,95.09,95.075,95.085,153900000.0
2008-01-07 04:13:00,95.085,95.1,95.085,95.1,280900000.0
2008-01-07 04:14:00,95.1,95.11,95.095,95.11,174000000.0
2008-01-07 04:15:00,95.11,95.11,95.09,95.1,188900000.0
2008-01-07 04:16:00,95.1,95.115,95.095,95.11,448100000.0
2008-01-07 04:17:00,95.11,95.11,95.08,95.085,253300000.0
2008-01-07 04:18:00,95.085,95.105,95.085,95.09,278000000.0
2008-01-07 04:19:00,95.095,95.105,95.085,95.105,247100000.0
2008-01-07 04:20:00,95.1,95.12,95.085,95.09,395400000.0
2008-01-07 04:21:00,95.085,95.09,95.08,95.08,204200000.0
2008-01-07 04:22:00,95.08,95.08,95.06,95.065,417900000.0
2008-01-07 04:23:00,95.065,95.075,95.02,95.035,699299999.0
2008-01-07 04:24:00,95.035,95.055,95.03,95.03,425800000.0
2008-01-07 04:25:00,95.03,95.05,95.02,95.02,436700000.0
2008-01-07 04:26:00,95.025,95.05,95.02,95.05,430400000.0
2008-01-07 04:27:00,95.05,95.06,95.04,95.05,93700000.0
2008-01-07 04:28:00,95.05,95.05,94.995,94.995,415300000.0
2008-01-07 04:29:00,94.995,95.015,94.99,95.005,186600000.0
2008-01-07 04:30:00,95.005,95.03,94.97,94.97,615500000.0
2008-01-07 04:31:00,94.96,94.99,94.96,94.97,854900000.0
2008-01-07 04:32:00,94.97,94.98,94.955,94.96,742100000.0
2008-01-07 04:33:00,94.955,94.995,94.955,94.975,1022299996.0
2008-01-07 04:34:00,94.975,95.0,94.975,94.975,564900004.0
2008-01-07 04:35:00,94.975,95.01,94.965,95.01,772499999.0
2008-01-07 04:36:00,95.01,95.015,94.995,95.0,266300000.0
2008-01-07 04:37:00,95.005,95.005,94.945,94.965,330900000.0
2008-01-07 04:38:00,94.965,94.97,94.925,94.96,443800000.0
2008-01-07 04:39:00,94.96,94.96,94.91,94.915,619000000.0
2008-01-07 04:40:00,94.915,94.93,94.905,94.92,276200000.0
2008-01-07 04:41:00,94.92,94.935,94.89,94.895,377900000.0
2008-01-07 04:42:00,94.9,94.915,94.875,94.91,246200000.0
2008-01-07 04:43:00,94.915,94.92,94.885,94.905,201300000.0
2008-01-07 04:44:00,94.9,94.92,94.9,94.905,24000000.0
2008-01-07 04:45:00,94.905,94.935,94.905,94.925,53500000.0
2008-01-07 04:46:00,94.925,94.93,94.91,94.91,37200000.0
2008-01-07 04:47:00,94.91,94.92,94.85,94.85,254400000.0
2008-01-07 04:48:00,94.85,94.85,94.79,94.825,170900000.0
2008-01-07 04:49:00,94.825,94.855,94.825,94.825,48300000.0
2008-01-07 04:50:00,94.82,94.85,94.82,94.85,147500000.0
2008-01-07 04:51:00,94.84,94.855,94.82,94.83,176700000.0
2008-01-07 04:52:00,94.81,94.85,94.79,94.825,169500000.0
2008-01-07 04:53:00,94.825,94.84,94.81,94.82,22700000.0
2008-01-07 04:54:00,94.815,94.89,94.815,94.865,82100000.0
2008-01-07 04:55:00,94.865,94.875,94.855,94.855,31900000.0
2008-01-07 04:56:00,94.855,94.875,94.855,94.875,347499999.0
2008-01-07 04:57:00,94.875,94.9,94.87,94.895,345200000.0
2008-01-07 04:58:00,94.9,94.9,94.875,94.875,579200000.0
2008-01-07 04:59:00,94.875,94.915,94.875,94.89,536200000.0
2008-01-07 05:00:00,94.89,94.91,94.885,94.905,192900000.0
2008-01-07 05:01:00,94.905,94.91,94.865,94.87,460000000.0
2008-01-07 05:02:00,94.87,94.92,94.85,94.905,441000000.0
2008-01-07 05:03:00,94.905,94.91,94.895,94.9,488400005.0
2008-01-07 05:04:00,94.905,94.92,94.88,94.885,641900001.0
2008-01-07 05:05:00,94.88,94.89,94.815,94.825,474600003.0
2008-01-07 05:06:00,94.825,94.86,94.82,94.85,120100000.0
2008-01-07 05:07:00,94.855,94.86,94.83,94.85,173300000.0
2008-01-07 05:08:00,94.85,94.875,94.85,94.865,16400000.0
2008-01-07 05:09:00,94.865,94.895,94.83,94.835,63200000.0
2008-01-07 05:10:00,94.825,94.86,94.825,94.835,120500000.0
2008-01-07 05:11:00,94.835,94.855,94.83,94.855,136800000.0
2008-01-07 05:12:00,94.855,94.86,94.835,94.84,114000000.0
2008-01-07 05:13:00,94.845,94.85,94.81,94.84,245700001.0
2008-01-07 05:14:00,94.84,94.855,94.815,94.835,195900000.0
2008-01-07 05:15:00,94.84,94.85,94.83,94.84,209100000.0
2008-01-07 05:16:00,94.84,94.86,94.835,94.845,247600000.0
2008-01-07 05:17:00,94.845,94.885,94.835,94.885,62700000.0
2008-01-07 05:18:00,94.885,94.89,94.84,94.84,150300000.0
2008-01-07 05:19:00,94.84,94.865,94.82,94.865,162000000.0
2008-01-07 05:20:00,94.865,94.89,94.865,94.89,18500000.0
2008-01-07 05:21:00,94.89,94.9,94.88,94.89,173600000.0
2008-01-07 05:22:00,94.885,94.9,94.885,94.89,81100000.0
2008-01-07 05:23:00,94.885,94.89,94.88,94.89,59700000.0
2008-01-07 05:24:00,94.89,94.905,94.88,94.905,49700000.0
2008-01-07 05:25:00,94.905,94.925,94.905,94.915,158400000.0
2008-01-07 05:26:00,94.915,94.92,94.895,94.915,258100000.0
2008-01-07 05:27:00,94.915,94.95,94.905,94.92,171100000.0
2008-01-07 05:28:00,94.92,94.93,94.915,94.93,30200000.0
2008-01-07 05:29:00,94.93,94.93,94.915,94.92,112400000.0
2008-01-07 05:30:00,94.92,94.935,94.915,94.93,103700000.0
2008-01-07 05:31:00,94.93,94.93,94.915,94.93,253100000.0
2008-01-07 05:32:00,94.93,94.935,94.905,94.91,336500000.0
2008-01-07 05:33:00,94.91,94.91,94.905,94.91,192500000.0
2008-01-07 05:34:00,94.91,94.91,94.895,94.905,82300000.0
2008-01-07 05:35:00,94.905,94.915,94.9,94.91,40600000.0
2008-01-07 05:36:00,94.91,94.915,94.845,94.855,318000000.0
2008-01-07 05:37:00,94.855,94.855,94.81,94.825,532900000.0
2008-01-07 05:38:00,94.825,94.835,94.79,94.81,328700000.0
2008-01-07 05:39:00,94.81,94.82,94.8,94.81,380900000.0
2008-01-07 05:40:00,94.81,94.81,94.77,94.795,120400000.0
2008-01-07 05:41:00,94.795,94.8,94.785,94.8,28900000.0
2008-01-07 05:42:00,94.8,94.82,94.79,94.795,142000000.0
2008-01-07 05:43:00,94.795,94.81,94.785,94.795,124500000.0
2008-01-07 05:44:00,94.79,94.815,94.755,94.795,213300000.0
2008-01-07 05:45:00,94.795,94.795,94.745,94.775,194300000.0
2008-01-07 05:46:00,94.775,94.785,94.745,94.755,282700000.0
2008-01-07 05:47:00,94.755,94.775,94.735,94.775,438200000.0
2008-01-07 05:48:00,94.775,94.835,94.775,94.78,485100000.0
2008-01-07 05:49:00,94.78,94.835,94.765,94.835,286800000.0
2008-01-07 05:50:00,94.835,94.965,94.835,94.955,320700000.0
2008-01-07 05:51:00,94.955,94.955,94.935,94.945,151400000.0
2008-01-07 05:52:00,94.945,94.955,94.895,94.91,124900000.0
2008-01-07 05:53:00,94.91,94.92,94.91,94.91,70200000.0
2008-01-07 05:54:00,94.91,94.925,94.91,94.925,80500000.0
2008-01-07 05:55:00,94.915,94.94,94.915,94.94,162900000.0
2008-01-07 05:56:00,94.935,94.95,94.935,94.95,81400000.0
2008-01-07 05:57:00,94.95,94.95,94.915,94.935,91600000.0
2008-01-07 05:58:00,94.935,94.945,94.93,94.945,56400000.0
2008-01-07 05:59:00,94.945,94.945,94.935,94.945,55700000.0
2008-01-07 06:00:00,94.945,94.945,94.93,94.94,65700000.0
2008-01-07 06:01:00,94.94,94.94,94.9,94.905,197100000.0
2008-01-07 06:02:00,94.905,94.92,94.905,94.915,119000000.0
2008-01-07 06:03:00,94.915,94.98,94.91,94.98,287000000.0
2008-01-07 06:04:00,94.98,94.98,94.95,94.955,163700000.0
2008-01-07 06:05:00,94.955,94.96,94.935,94.96,72500000.0
2008-01-07 06:06:00,94.96,95.03,94.96,95.03,89500000.0
2008-01-07 06:07:00,95.03,95.03,94.98,95.015,396500000.0
2008-01-07 06:08:00,95.015,95.025,94.995,95.02,163600000.0
2008-01-07 06:09:00,95.02,95.05,95.01,95.02,185600000.0
2008-01-07 06:10:00,95.005,95.04,95.005,95.04,48600000.0
2008-01-07 06:11:00,95.04,95.04,95.04,95.04,17400000.0
2008-01-07 06:12:00,95.04,95.05,95.02,95.05,34400000.0
2008-01-07 06:13:00,95.05,95.06,95.01,95.025,156400000.0
2008-01-07 06:14:00,95.025,95.025,94.965,94.98,335600000.0
2008-01-07 06:15:00,94.98,95.0,94.975,94.99,154200000.0
2008-01-07 06:16:00,94.985,95.005,94.985,95.0,124400000.0
2008-01-07 06:17:00,94.995,95.0,94.985,95.0,130100000.0
2008-01-07 06:18:00,95.0,95.0,94.985,95.0,117900000.0
2008-01-07 06:19:00,95.0,95.015,95.0,95.015,60300000.0
2008-01-07 06:20:00,95.015,95.025,95.015,95.015,53100000.0
2008-01-07 06:21:00,95.015,95.025,95.005,95.025,57200000.0
2008-01-07 06:22:00,95.025,95.03,95.015,95.03,69900000.0
2008-01-07 06:23:00,95.03,95.065,95.03,95.055,89000000.0
2008-01-07 06:24:00,95.055,95.07,95.035,95.055,93800000.0
2008-01-07 06:25:00,95.06,95.085,95.05,95.065,228700000.0
2008-01-07 06:26:00,95.065,95.09,95.065,95.075,69900000.0
2008-01-07 06:27:00,95.075,95.075,95.07,95.07,22500000.0
2008-01-07 06:28:00,95.07,95.07,95.015,95.02,91100000.0
2008-01-07 06:29:00,95.025,95.03,95.0,95.025,269200000.0
2008-01-07 06:30:00,95.025,95.04,95.025,95.04,80700000.0
2008-01-07 06:31:00,95.035,95.06,95.02,95.02,275200000.0
2008-01-07 06:32:00,95.025,95.025,95.0,95.015,374200000.0
2008-01-07 06:33:00,95.01,95.035,95.005,95.03,344500000.0
2008-01-07 06:34:00,95.03,95.045,95.02,95.03,369800000.0
2008-01-07 06:35:00,95.03,95.03,95.02,95.025,230100000.0
2008-01-07 06:36:00,95.025,95.025,95.015,95.015,225000000.0
2008-01-07 06:37:00,95.015,95.015,95.005,95.015,354300000.0
2008-01-07 06:38:00,95.01,95.015,94.99,94.995,435200000.0
2008-01-07 06:39:00,94.99,95.005,94.99,95.0,209100000.0
2008-01-07 06:40:00,95.0,95.01,95.0,95.01,105300000.0
2008-01-07 06:41:00,95.01,95.01,95.0,95.005,146100000.0
2008-01-07 06:42:00,95.005,95.01,95.005,95.01,118900000.0
2008-01-07 06:43:00,95.01,95.01,95.01,95.01,101000000.0
2008-01-07 06:44:00,95.01,95.01,95.01,95.01,87600000.0
2008-01-07 06:45:00,95.01,95.025,95.01,95.02,72800000.0
2008-01-07 06:46:00,95.02,95.025,95.02,95.025,63800000.0
2008-01-07 06:47:00,95.025,95.035,95.025,95.03,15500000.0
2008-01-07 06:48:00,95.03,95.03,95.03,95.03,78300000.0
2008-01-07 06:49:00,95.03,95.035,95.025,95.03,72200000.0
2008-01-07 06:50:00,95.03,95.05,95.025,95.05,101500000.0
2008-01-07 06:51:00,95.05,95.075,95.045,95.07,158600000.0
2008-01-07 06:52:00,95.07,95.07,95.03,95.07,117500000.0
2008-01-07 06:53:00,95.07,95.07,95.025,95.065,332800000.0
2008-01-07 06:54:00,95.065,95.065,95.065,95.065,53400000.0
2008-01-07 06:55:00,95.065,95.075,95.04,95.075,54700000.0
2008-01-07 06:56:00,95.075,95.075,95.075,95.075,31500000.0
2008-01-07 06:57:00,95.055,95.075,95.055,95.075,25200000.0
2008-01-07 06:58:00,95.075,95.075,95.05,95.05,46800000.0
2008-01-07 06:59:00,95.05,95.065,95.05,95.065,50300000.0
2008-01-07 07:00:00,95.065,95.08,95.06,95.08,110000000.0
2008-01-07 07:01:00,95.08,95.095,95.06,95.08,57800000.0
2008-01-07 07:02:00,95.08,95.08,95.035,95.045,75400000.0
2008-01-07 07:03:00,95.045,95.045,95.015,95.015,181500000.0
2008-01-07 07:04:00,95.015,95.02,95.015,95.015,171100000.0
2008-01-07 07:05:00,95.015,95.025,95.015,95.025,134700000.0
2008-01-07 07:06:00,95.025,95.035,95.015,95.035,417400000.0
2008-01-07 07:07:00,95.035,95.035,95.035,95.035,47400000.0
2008-01-07 07:08:00,95.035,95.035,95.0,95.03,164400000.0
2008-01-07 07:09:00,95.03,95.045,95.03,95.045,110200000.0
2008-01-07 07:10:00,95.045,95.045,95.015,95.025,184600000.0
2008-01-07 07:11:00,95.025,95.035,95.015,95.035,156700000.0
2008-01-07 07:12:00,95.015,95.045,95.015,95.045,81600000.0
2008-01-07 07:13:00,95.045,95.045,95.02,95.02,213100000.0
2008-01-07 07:14:00,95.025,95.065,95.025,95.065,376500000.0
2008-01-07 07:15:00,95.065,95.095,95.045,95.095,221000000.0
2008-01-07 07:16:00,95.095,95.105,95.09,95.1,67200000.0
2008-01-07 07:17:00,95.1,95.135,95.095,95.13,160700000.0
2008-01-07 07:18:00,95.13,95.205,95.13,95.2,410300000.0
2008-01-07 07:19:00,95.195,95.205,95.175,95.175,381400000.0
2008-01-07 07:20:00,95.175,95.185,95.155,95.165,275700000.0
2008-01-07 07:21:00,95.165,95.195,95.165,95.19,382700000.0
2008-01-07 07:22:00,95.19,95.19,95.165,95.17,435300000.0
2008-01-07 07:23:00,95.17,95.175,95.135,95.145,691800000.0
2008-01-07 07:24:00,95.145,95.185,95.115,95.165,570300000.0
2008-01-07 07:25:00,95.165,95.19,95.135,95.135,468300000.0
2008-01-07 07:26:00,95.135,95.15,95.13,95.15,288500000.0
2008-01-07 07:27:00,95.15,95.155,95.145,95.145,431300000.0
2008-01-07 07:28:00,95.145,95.165,95.14,95.165,297200000.0
2008-01-07 07:29:00,95.165,95.2,95.16,95.19,476600000.0
2008-01-07 07:30:00,95.19,95.22,95.18,95.205,483700000.0
2008-01-07 07:31:00,95.2,95.25,95.2,95.25,414500000.0
2008-01-07 07:32:00,95.25,95.29,95.245,95.265,517900000.0
2008-01-07 07:33:00,95.275,95.275,95.255,95.275,226500000.0
2008-01-07 07:34:00,95.275,95.275,95.245,95.255,177200000.0
2008-01-07 07:35:00,95.255,95.255,95.24,95.245,84000000.0
2008-01-07 07:36:00,95.245,95.245,95.225,95.235,116500000.0
2008-01-07 07:37:00,95.235,95.255,95.235,95.245,131700000.0
2008-01-07 07:38:00,95.245,95.245,95.245,95.245,30800000.0
2008-01-07 07:39:00,95.245,95.245,95.225,95.225,70200000.0
2008-01-07 07:40:00,95.225,95.245,95.215,95.225,110600000.0
2008-01-07 07:41:00,95.215,95.225,95.175,95.18,226400000.0
2008-01-07 07:42:00,95.18,95.185,95.175,95.185,192000000.0
2008-01-07 07:43:00,95.185,95.21,95.18,95.205,127700000.0
2008-01-07 07:44:00,95.205,95.21,95.175,95.185,135900000.0
2008-01-07 07:45:00,95.185,95.21,95.185,95.21,96700000.0
2008-01-07 07:46:00,95.21,95.21,95.195,95.21,37700000.0
2008-01-07 07:47:00,95.21,95.22,95.195,95.215,57800000.0
2008-01-07 07:48:00,95.215,95.215,95.205,95.21,113600000.0
2008-01-07 07:49:00,95.21,95.215,95.195,95.195,47600000.0
2008-01-07 07:50:00,95.195,95.2,95.185,95.19,102900000.0
2008-01-07 07:51:00,95.19,95.205,95.18,95.19,217700000.0
2008-01-07 07:52:00,95.19,95.19,95.16,95.18,140300000.0
2008-01-07 07:53:00,95.18,95.18,95.155,95.165,64300000.0
2008-01-07 07:54:00,95.165,95.18,95.16,95.18,143400000.0
2008-01-07 07:55:00,95.18,95.18,95.16,95.17,132000000.0
2008-01-07 07:56:00,95.17,95.185,95.165,95.185,163000000.0
2008-01-07 07:57:00,95.185,95.21,95.18,95.18,195800000.0
2008-01-07 07:58:00,95.18,95.18,95.15,95.15,134700000.0
2008-01-07 07:59:00,95.15,95.165,95.13,95.14,202700000.0
2008-01-07 08:00:00,95.14,95.15,95.1,95.1,622700000.0
2008-01-07 08:01:00,95.1,95.12,95.075,95.075,374400000.0
2008-01-07 08:02:00,95.075,95.085,95.045,95.05,420800000.0
2008-01-07 08:03:00,95.05,95.065,95.045,95.065,282000000.0
2008-01-07 08:04:00,95.065,95.1,95.06,95.08,296600000.0
2008-01-07 08:05:00,95.08,95.085,95.06,95.065,410700000.0
2008-01-07 08:06:00,95.07,95.07,95.04,95.045,895399999.0
2008-01-07 08:07:00,95.045,95.075,95.04,95.07,336100000.0
2008-01-07 08:08:00,95.07,95.075,95.045,95.06,276400000.0
2008-01-07 08:09:00,95.06,95.07,95.05,95.055,129500000.0
2008-01-07 08:10:00,95.055,95.055,95.02,95.03,147100000.0
2008-01-07 08:11:00,95.03,95.06,95.025,95.055,152000000.0
2008-01-07 08:12:00,95.055,95.07,95.05,95.06,138800000.0
2008-01-07 08:13:00,95.06,95.065,95.04,95.06,425300000.0
2008-01-07 08:14:00,95.06,95.075,95.045,95.05,117200000.0
2008-01-07 08:15:00,95.045,95.05,95.015,95.03,192000000.0
2008-01-07 08:16:00,95.03,95.055,95.03,95.05,192700000.0
2008-01-07 08:17:00,95.04,95.05,95.03,95.035,513100000.0
2008-01-07 08:18:00,95.04,95.04,95.005,95.02,264800000.0
2008-01-07 08:19:00,95.02,95.04,95.015,95.04,404700000.0
2008-01-07 08:20:00,95.04,95.05,95.005,95.01,461500001.0
2008-01-07 08:21:00,95.01,95.01,94.985,95.005,467799998.0
2008-01-07 08:22:00,95.005,95.005,94.995,95.005,247800000.0
2008-01-07 08:23:00,95.005,95.025,94.995,95.025,375300000.0
2008-01-07 08:24:00,95.025,95.035,95.005,95.01,252500000.0
2008-01-07 08:25:00,95.01,95.02,95.0,95.015,401600006.0
2008-01-07 08:26:00,95.015,95.02,94.98,94.995,397700000.0
2008-01-07 08:27:00,94.995,95.01,94.97,94.97,561400002.0
2008-01-07 08:28:00,94.97,94.99,94.97,94.985,148900000.0
2008-01-07 08:29:00,94.985,95.01,94.98,95.0,49600000.0
2008-01-07 08:30:00,95.005,95.015,94.995,95.015,30400000.0
2008-01-07 08:31:00,95.015,95.02,94.99,94.99,497700000.0
2008-01-07 08:32:00,94.99,94.99,94.965,94.975,446199995.0
2008-01-07 08:33:00,94.98,94.985,94.965,94.965,521000000.0
2008-01-07 08:34:00,94.97,94.995,94.965,94.97,380500000.0
2008-01-07 08:35:00,94.97,94.97,94.96,94.96,249100000.0
2008-01-07 08:36:00,94.96,94.96,94.925,94.93,421000000.0
2008-01-07 08:37:00,94.935,94.96,94.93,94.95,639400000.0
2008-01-07 08:38:00,94.945,94.97,94.945,94.97,620399993.0
2008-01-07 08:39:00,94.97,94.97,94.905,94.905,779900000.0
2008-01-07 08:40:00,94.905,94.915,94.85,94.86,497500000.0
2008-01-07 08:41:00,94.86,94.865,94.84,94.845,494600000.0
2008-01-07 08:42:00,94.845,94.885,94.835,94.885,461200000.0
2008-01-07 08:43:00,94.885,94.895,94.875,94.875,776900000.0
2008-01-07 08:44:00,94.875,94.89,94.875,94.885,112400000.0
2008-01-07 08:45:00,94.88,94.93,94.88,94.92,317800000.0
2008-01-07 08:46:00,94.92,94.925,94.9,94.905,155500000.0
2008-01-07 08:47:00,94.91,94.94,94.91,94.93,173100000.0
2008-01-07 08:48:00,94.93,94.975,94.93,94.965,369800000.0
2008-01-07 08:49:00,94.965,94.965,94.96,94.965,373500000.0
2008-01-07 08:50:00,94.96,94.985,94.96,94.975,155500000.0
2008-01-07 08:51:00,94.975,94.98,94.96,94.98,230300000.0
2008-01-07 08:52:00,94.98,94.985,94.97,94.975,288100000.0
2008-01-07 08:53:00,94.975,94.98,94.965,94.97,135000000.0
2008-01-07 08:54:00,94.97,94.98,94.955,94.975,238700000.0
2008-01-07 08:55:00,94.98,94.99,94.95,94.965,448900004.0
2008-01-07 08:56:00,94.965,95.0,94.95,94.995,320200000.0
2008-01-07 08:57:00,94.995,95.005,94.97,94.98,255200000.0
2008-01-07 08:58:00,94.98,95.0,94.97,94.99,110000000.0
2008-01-07 08:59:00,94.99,95.02,94.99,95.005,247500000.0
2008-01-07 09:00:00,95.005,95.01,94.995,94.995,198200000.0
2008-01-07 09:01:00,94.995,95.0,94.985,94.99,93900000.0
2008-01-07 09:02:00,94.99,94.99,94.96,94.96,173000000.0
2008-01-07 09:03:00,94.96,94.975,94.95,94.965,125500000.0
2008-01-07 09:04:00,94.965,94.98,94.965,94.975,236000000.0
2008-01-07 09:05:00,94.975,94.995,94.96,94.995,357700000.0
2008-01-07 09:06:00,94.995,95.015,94.995,94.995,289000000.0
2008-01-07 09:07:00,94.995,95.005,94.97,94.985,384500000.0
2008-01-07 09:08:00,94.985,95.005,94.97,95.0,287800000.0
2008-01-07 09:09:00,95.0,95.0,94.965,94.97,322700000.0
2008-01-07 09:10:00,94.97,94.985,94.955,94.975,338200000.0
2008-01-07 09:11:00,94.975,94.98,94.945,94.96,65800000.0
2008-01-07 09:12:00,94.96,94.97,94.95,94.97,56700000.0
2008-01-07 09:13:00,94.965,94.97,94.885,94.925,169200000.0
2008-01-07 09:14:00,94.925,94.935,94.885,94.895,223300000.0
2008-01-07 09:15:00,94.895,94.925,94.895,94.915,230500000.0
2008-01-07 09:16:00,94.915,94.94,94.91,94.94,178099999.0
2008-01-07 09:17:00,94.94,94.955,94.915,94.95,129900000.0
2008-01-07 09:18:00,94.95,94.985,94.93,94.985,269900000.0
2008-01-07 09:19:00,94.985,95.015,94.985,95.015,160900000.0
2008-01-07 09:20:00,95.015,95.05,95.015,95.04,42100000.0
2008-01-07 09:21:00,95.04,95.045,95.005,95.045,106000000.0
2008-01-07 09:22:00,95.045,95.125,95.045,95.085,306800000.0
2008-01-07 09:23:00,95.085,95.095,95.065,95.095,656100000.0
2008-01-07 09:24:00,95.09,95.11,95.085,95.1,247100000.0
2008-01-07 09:25:00,95.1,95.11,95.085,95.11,349300007.0
2008-01-07 09:26:00,95.11,95.11,95.085,95.085,139800000.0
2008-01-07 09:27:00,95.085,95.105,95.065,95.095,151300000.0
2008-01-07 09:28:00,95.095,95.1,95.075,95.085,202500000.0
2008-01-07 09:29:00,95.085,95.12,95.075,95.085,130500000.0
2008-01-07 09:30:00,95.085,95.11,95.075,95.11,72400000.0
2008-01-07 09:31:00,95.11,95.11,95.07,95.08,319600000.0
2008-01-07 09:32:00,95.085,95.125,95.07,95.105,276900000.0
2008-01-07 09:33:00,95.105,95.105,95.075,95.105,393900000.0
2008-01-07 09:34:00,95.105,95.105,95.095,95.105,213400000.0
2008-01-07 09:35:00,95.105,95.135,95.105,95.125,128300000.0
2008-01-07 09:36:00,95.125,95.145,95.115,95.145,57000000.0
2008-01-07 09:37:00,95.155,95.165,95.135,95.145,201000000.0
2008-01-07 09:38:00,95.15,95.15,95.115,95.12,297400001.0
2008-01-07 09:39:00,95.12,95.13,95.11,95.115,97800000.0
2008-01-07 09:40:00,95.11,95.145,95.105,95.145,142400000.0
2008-01-07 09:41:00,95.145,95.15,95.135,95.145,102900000.0
2008-01-07 09:42:00,95.145,95.195,95.13,95.18,279699999.0
2008-01-07 09:43:00,95.18,95.18,95.165,95.18,116300000.0
2008-01-07 09:44:00,95.175,95.185,95.155,95.17,492400000.0
2008-01-07 09:45:00,95.17,95.18,95.105,95.125,411900000.0
2008-01-07 09:46:00,95.125,95.15,95.115,95.125,237000000.0
2008-01-07 09:47:00,95.125,95.145,95.125,95.13,92000000.0
2008-01-07 09:48:00,95.13,95.145,95.115,95.12,59600000.0
2008-01-07 09:49:00,95.12,95.16,95.105,95.135,242100000.0
2008-01-07 09:50:00,95.135,95.145,95.105,95.115,381300000.0
2008-01-07 09:51:00,95.115,95.15,95.08,95.08,372300000.0
2008-01-07 09:52:00,95.085,95.115,95.075,95.105,99300000.0
2008-01-07 09:53:00,95.105,95.14,95.095,95.11,169700000.0
2008-01-07 09:54:00,95.11,95.155,95.105,95.13,267899997.0
2008-01-07 09:55:00,95.13,95.185,95.125,95.15,264600000.0
2008-01-07 09:56:00,95.155,95.2,95.135,95.175,72100000.0
2008-01-07 09:57:00,95.18,95.185,95.15,95.16,55000000.0
2008-01-07 09:58:00,95.165,95.195,95.15,95.175,75700000.0
2008-01-07 09:59:00,95.175,95.26,95.175,95.21,228800000.0
2008-01-07 10:00:00,95.21,95.23,95.175,95.195,304100000.0
2008-01-07 10:01:00,95.195,95.24,95.19,95.215,84600000.0
2008-01-07 10:02:00,95.215,95.24,95.18,95.185,42100000.0
2008-01-07 10:03:00,95.185,95.22,95.18,95.185,20400000.0
2008-01-07 10:04:00,95.185,95.205,95.185,95.19,16000000.0
2008-01-07 10:05:00,95.19,95.225,95.175,95.225,38400000.0
2008-01-07 10:06:00,95.225,95.23,95.205,95.22,56800000.0
2008-01-07 10:07:00,95.22,95.235,95.21,95.23,28900000.0
2008-01-07 10:08:00,95.23,95.265,95.23,95.26,163100000.0
2008-01-07 10:09:00,95.26,95.295,95.26,95.295,30200000.0
2008-01-07 10:10:00,95.295,95.38,95.29,95.38,419500000.0
2008-01-07 10:11:00,95.38,95.44,95.375,95.385,274400000.0
2008-01-07 10:12:00,95.39,95.42,95.385,95.41,124300000.0
2008-01-07 10:13:00,95.41,95.45,95.4,95.445,497099998.0
2008-01-07 10:14:00,95.445,95.465,95.425,95.45,469700000.0
2008-01-07 10:15:00,95.45,95.475,95.44,95.46,94000000.0
2008-01-07 10:16:00,95.46,95.47,95.42,95.425,202800000.0
2008-01-07 10:17:00,95.42,95.445,95.42,95.435,336999998.0
2008-01-07 10:18:00,95.435,95.465,95.435,95.445,192500000.0
2008-01-07 10:19:00,95.45,95.475,95.425,95.475,372400000.0
2008-01-07 10:20:00,95.475,95.515,95.465,95.51,377199998.0
2008-01-07 10:21:00,95.51,95.51,95.475,95.475,202100000.0
2008-01-07 10:22:00,95.47,95.475,95.455,95.46,297000000.0
2008-01-07 10:23:00,95.46,95.525,95.46,95.485,194600000.0
2008-01-07 10:24:00,95.485,95.52,95.48,95.505,454799999.0
2008-01-07 10:25:00,95.505,95.565,95.495,95.565,682000000.0
2008-01-07 10:26:00,95.565,95.58,95.5,95.51,654700000.0
2008-01-07 10:27:00,95.51,95.565,95.51,95.555,266400000.0
2008-01-07 10:28:00,95.555,95.595,95.545,95.56,321600000.0
2008-01-07 10:29:00,95.565,95.565,95.49,95.495,725900002.0
2008-01-07 10:30:00,95.495,95.535,95.49,95.535,383100000.0
2008-01-07 10:31:00,95.535,95.555,95.5,95.525,490600000.0
2008-01-07 10:32:00,95.52,95.535,95.505,95.515,154300000.0
2008-01-07 10:33:00,95.52,95.585,95.51,95.535,301000000.0
2008-01-07 10:34:00,95.53,95.53,95.5,95.505,284900000.0
2008-01-07 10:35:00,95.5,95.505,95.485,95.49,412400000.0
2008-01-07 10:36:00,95.495,95.495,95.47,95.485,673400000.0
2008-01-07 10:37:00,95.485,95.51,95.485,95.495,224000000.0
2008-01-07 10:38:00,95.495,95.495,95.46,95.48,225500000.0
2008-01-07 10:39:00,95.48,95.535,95.475,95.505,518700000.0
2008-01-07 10:40:00,95.505,95.525,95.495,95.52,131400000.0
2008-01-07 10:41:00,95.52,95.535,95.505,95.52,221300000.0
2008-01-07 10:42:00,95.52,95.585,95.515,95.565,282100000.0
2008-01-07 10:43:00,95.565,95.565,95.505,95.505,287100000.0
2008-01-07 10:44:00,95.51,95.515,95.475,95.475,189100000.0
2008-01-07 10:45:00,95.475,95.48,95.465,95.475,139800000.0
2008-01-07 10:46:00,95.475,95.515,95.475,95.49,330200001.0
2008-01-07 10:47:00,95.49,95.5,95.48,95.495,342199995.0
2008-01-07 10:48:00,95.495,95.5,95.49,95.495,68900000.0
2008-01-07 10:49:00,95.495,95.54,95.49,95.52,77800000.0
2008-01-07 10:50:00,95.525,95.56,95.525,95.56,49900000.0
2008-01-07 10:51:00,95.565,95.57,95.545,95.565,51200000.0
2008-01-07 10:52:00,95.56,95.57,95.505,95.505,391600000.0
2008-01-07 10:53:00,95.51,95.515,95.455,95.455,816200000.0
2008-01-07 10:54:00,95.45,95.455,95.4,95.42,595499999.0
2008-01-07 10:55:00,95.425,95.435,95.405,95.42,237400000.0
2008-01-07 10:56:00,95.42,95.425,95.4,95.4,239400000.0
2008-01-07 10:57:00,95.4,95.41,95.37,95.38,144100000.0
2008-01-07 10:58:00,95.38,95.38,95.34,95.35,211500000.0
2008-01-07 10:59:00,95.35,95.35,95.3,95.3,396100000.0
2008-01-07 11:00:00,95.3,95.33,95.29,95.33,299600000.0
2008-01-07 11:01:00,95.33,95.365,95.33,95.365,429600000.0
2008-01-07 11:02:00,95.36,95.36,95.35,95.35,350000000.0
2008-01-07 11:03:00,95.35,95.37,95.32,95.325,546500000.0
2008-01-07 11:04:00,95.325,95.345,95.325,95.34,299500000.0
2008-01-07 11:05:00,95.34,95.34,95.31,95.34,388100000.0
2008-01-07 11:06:00,95.34,95.35,95.34,95.34,437900000.0
2008-01-07 11:07:00,95.34,95.365,95.325,95.33,145900000.0
2008-01-07 11:08:00,95.33,95.405,95.33,95.405,206500000.0
2008-01-07 11:09:00,95.405,95.41,95.36,95.36,313100000.0
2008-01-07 11:10:00,95.36,95.365,95.35,95.35,160700000.0
2008-01-07 11:11:00,95.35,95.37,95.34,95.345,209100000.0
2008-01-07 11:12:00,95.345,95.41,95.345,95.41,131400000.0
2008-01-07 11:13:00,95.41,95.45,95.41,95.44,215900000.0
2008-01-07 11:14:00,95.445,95.48,95.445,95.46,312800000.0
2008-01-07 11:15:00,95.46,95.47,95.44,95.465,330700000.0
2008-01-07 11:16:00,95.465,95.5,95.46,95.47,317800000.0
2008-01-07 11:17:00,95.475,95.5,95.47,95.49,174700000.0
2008-01-07 11:18:00,95.49,95.49,95.46,95.46,166400000.0
2008-01-07 11:19:00,95.46,95.46,95.445,95.45,182400000.0
2008-01-07 11:20:00,95.46,95.47,95.41,95.42,508699999.0
2008-01-07 11:21:00,95.42,95.45,95.405,95.45,508200000.0
2008-01-07 11:22:00,95.45,95.45,95.44,95.44,344200000.0
2008-01-07 11:23:00,95.44,95.44,95.4,95.41,229600000.0
2008-01-07 11:24:00,95.41,95.415,95.4,95.41,179900000.0
2008-01-07 11:25:00,95.41,95.41,95.4,95.4,168900000.0
2008-01-07 11:26:00,95.4,95.41,95.4,95.405,88800000.0
2008-01-07 11:27:00,95.405,95.42,95.4,95.41,81000000.0
2008-01-07 11:28:00,95.41,95.435,95.41,95.435,85900000.0
2008-01-07 11:29:00,95.435,95.485,95.43,95.48,185199999.0
2008-01-07 11:30:00,95.48,95.485,95.445,95.45,431699999.0
2008-01-07 11:31:00,95.46,95.46,95.42,95.44,196000000.0
2008-01-07 11:32:00,95.44,95.45,95.43,95.44,316600000.0
2008-01-07 11:33:00,95.44,95.45,95.43,95.44,392200000.0
2008-01-07 11:34:00,95.435,95.5,95.435,95.49,497800000.0
2008-01-07 11:35:00,95.49,95.49,95.46,95.475,346700000.0
2008-01-07 11:36:00,95.475,95.53,95.475,95.52,767600000.0
2008-01-07 11:37:00,95.52,95.54,95.51,95.535,356200000.0
2008-01-07 11:38:00,95.535,95.58,95.535,95.56,442300000.0
2008-01-07 11:39:00,95.56,95.57,95.555,95.57,160400000.0
2008-01-07 11:40:00,95.57,95.57,95.555,95.57,175700000.0
2008-01-07 11:41:00,95.57,95.595,95.555,95.58,192100000.0
2008-01-07 11:42:00,95.58,95.59,95.57,95.59,84500000.0
2008-01-07 11:43:00,95.59,95.59,95.57,95.59,128000000.0
2008-01-07 11:44:00,95.595,95.6,95.585,95.59,152400000.0
2008-01-07 11:45:00,95.59,95.66,95.59,95.605,604500000.0
2008-01-07 11:46:00,95.605,95.63,95.605,95.63,276800000.0
2008-01-07 11:47:00,95.63,95.655,95.625,95.65,509599999.0
2008-01-07 11:48:00,95.64,95.65,95.6,95.6,288100000.0
2008-01-07 11:49:00,95.6,95.61,95.58,95.58,194000000.0
2008-01-07 11:50:00,95.59,95.6,95.575,95.6,119500000.0
2008-01-07 11:51:00,95.6,95.6,95.59,95.6,129400000.0
2008-01-07 11:52:00,95.6,95.61,95.59,95.61,237600000.0
2008-01-07 11:53:00,95.6,95.61,95.59,95.61,273100000.0
2008-01-07 11:54:00,95.61,95.61,95.6,95.61,237800000.0
2008-01-07 11:55:00,95.61,95.61,95.6,95.605,81900000.0
2008-01-07 11:56:00,95.605,95.61,95.6,95.61,85400000.0
2008-01-07 11:57:00,95.61,95.62,95.6,95.61,203600000.0
2008-01-07 11:58:00,95.61,95.62,95.605,95.61,255100000.0
2008-01-07 11:59:00,95.61,95.62,95.6,95.6,311300000.0
2008-01-07 12:00:00,95.6,95.62,95.6,95.61,340400000.0
2008-01-07 12:01:00,95.61,95.61,95.575,95.58,257800000.0
2008-01-07 12:02:00,95.58,95.61,95.58,95.58,335100000.0
2008-01-07 12:03:00,95.58,95.67,95.58,95.67,293800000.0
2008-01-07 12:04:00,95.67,95.68,95.65,95.675,521000001.0
2008-01-07 12:05:00,95.68,95.7,95.67,95.67,422100001.0
2008-01-07 12:06:00,95.67,95.67,95.66,95.66,312000000.0
2008-01-07 12:07:00,95.66,95.66,95.6,95.6,409700000.0
2008-01-07 12:08:00,95.605,95.625,95.605,95.62,214200000.0
2008-01-07 12:09:00,95.62,95.63,95.595,95.6,618899999.0
2008-01-07 12:10:00,95.6,95.62,95.59,95.62,358600000.0
2008-01-07 12:11:00,95.62,95.66,95.62,95.66,171400000.0
2008-01-07 12:12:00,95.66,95.695,95.65,95.69,396899999.0
2008-01-07 12:13:00,95.69,95.69,95.665,95.675,373900000.0
2008-01-07 12:14:00,95.68,95.82,95.68,95.815,529200000.0
2008-01-07 12:15:00,95.815,95.945,95.815,95.9,391700000.0
2008-01-07 12:16:00,95.9,95.94,95.85,95.94,190000000.0
2008-01-07 12:17:00,95.94,95.96,95.875,95.895,1078599998.0
2008-01-07 12:18:00,95.9,95.915,95.84,95.84,626400000.0
2008-01-07 12:19:00,95.84,95.85,95.815,95.825,684200001.0
2008-01-07 12:20:00,95.825,95.84,95.78,95.79,448400002.0
2008-01-07 12:21:00,95.79,95.795,95.76,95.76,516200000.0
2008-01-07 12:22:00,95.76,95.8,95.73,95.8,275900000.0
2008-01-07 12:23:00,95.8,95.835,95.8,95.825,146300000.0
2008-01-07 12:24:00,95.825,95.825,95.77,95.8,202500000.0
2008-01-07 12:25:00,95.8,95.82,95.785,95.79,401200000.0
2008-01-07 12:26:00,95.79,95.795,95.76,95.765,430100000.0
2008-01-07 12:27:00,95.76,95.775,95.75,95.75,233300000.0
2008-01-07 12:28:00,95.75,95.75,95.7,95.71,386300000.0
2008-01-07 12:29:00,95.71,95.73,95.685,95.69,504300000.0
2008-01-07 12:30:00,95.69,95.705,95.675,95.69,644199995.0
2008-01-07 12:31:00,95.69,95.69,95.67,95.67,387900000.0
2008-01-07 12:32:00,95.67,95.71,95.67,95.675,698900000.0
2008-01-07 12:33:00,95.675,95.7,95.675,95.7,869599998.0
2008-01-07 12:34:00,95.7,95.7,95.67,95.68,512999999.0
2008-01-07 12:35:00,95.68,95.69,95.66,95.66,233100000.0
2008-01-07 12:36:00,95.66,95.685,95.66,95.675,375099999.0
2008-01-07 12:37:00,95.675,95.725,95.675,95.71,429799999.0
2008-01-07 12:38:00,95.71,95.73,95.71,95.72,236300000.0
2008-01-07 12:39:00,95.72,95.725,95.72,95.72,411600000.0
2008-01-07 12:40:00,95.72,95.72,95.69,95.69,347500000.0
2008-01-07 12:41:00,95.69,95.75,95.69,95.745,323899998.0
2008-01-07 12:42:00,95.745,95.745,95.715,95.74,124100000.0
2008-01-07 12:43:00,95.74,95.745,95.73,95.73,84400000.0
2008-01-07 12:44:00,95.725,95.74,95.72,95.73,139400000.0
2008-01-07 12:45:00,95.73,95.73,95.715,95.72,69000000.0
2008-01-07 12:46:00,95.725,95.75,95.72,95.73,117100000.0
2008-01-07 12:47:00,95.73,95.74,95.685,95.69,552300000.0
2008-01-07 12:48:00,95.695,95.71,95.68,95.7,112900000.0
2008-01-07 12:49:00,95.7,95.71,95.67,95.705,322000000.0
2008-01-07 12:50:00,95.705,95.705,95.68,95.69,215600000.0
2008-01-07 12:51:00,95.69,95.74,95.68,95.69,527500000.0
2008-01-07 12:52:00,95.69,95.7,95.63,95.645,502000001.0
2008-01-07 12:53:00,95.645,95.695,95.645,95.68,157900000.0
2008-01-07 12:54:00,95.675,95.715,95.675,95.7,123000000.0
2008-01-07 12:55:00,95.7,95.72,95.7,95.72,29600000.0
2008-01-07 12:56:00,95.715,95.72,95.69,95.69,145500000.0
2008-01-07 12:57:00,95.69,95.71,95.685,95.71,128400000.0
2008-01-07 12:58:00,95.71,95.72,95.69,95.71,249700000.0
2008-01-07 12:59:00,95.71,95.75,95.7,95.74,262100000.0
2008-01-07 13:00:00,95.745,95.755,95.73,95.74,66400000.0
2008-01-07 13:01:00,95.735,95.745,95.73,95.735,40100000.0
2008-01-07 13:02:00,95.735,95.735,95.72,95.72,125400000.0
2008-01-07 13:03:00,95.72,95.725,95.69,95.69,143700000.0
2008-01-07 13:04:00,95.69,95.72,95.68,95.71,127200000.0
2008-01-07 13:05:00,95.71,95.71,95.68,95.69,58300000.0
2008-01-07 13:06:00,95.69,95.705,95.69,95.695,47600000.0
2008-01-07 13:07:00,95.695,95.695,95.66,95.67,199300000.0
2008-01-07 13:08:00,95.67,95.685,95.65,95.68,62800000.0
2008-01-07 13:09:00,95.68,95.685,95.655,95.68,80100000.0
2008-01-07 13:10:00,95.68,95.695,95.675,95.69,92200000.0
2008-01-07 13:11:00,95.69,95.695,95.66,95.67,112200000.0
2008-01-07 13:12:00,95.67,95.68,95.65,95.65,54900000.0
2008-01-07 13:13:00,95.655,95.67,95.655,95.67,18700000.0
2008-01-07 13:14:00,95.67,95.67,95.66,95.665,16000000.0
2008-01-07 13:15:00,95.665,95.68,95.665,95.68,8800000.0
2008-01-07 13:16:00,95.68,95.68,95.66,95.67,55400000.0
2008-01-07 13:17:00,95.67,95.67,95.655,95.67,32800000.0
2008-01-07 13:18:00,95.67,95.68,95.65,95.675,59900000.0
2008-01-07 13:19:00,95.675,95.685,95.675,95.68,51800000.0
2008-01-07 13:20:00,95.68,95.68,95.655,95.66,104700000.0
2008-01-07 13:21:00,95.66,95.665,95.635,95.635,98200000.0
2008-01-07 13:22:00,95.635,95.65,95.63,95.63,65700000.0
2008-01-07 13:23:00,95.63,95.64,95.59,95.6,838499997.0
2008-01-07 13:24:00,95.6,95.61,95.545,95.57,538199998.0
2008-01-07 13:25:00,95.57,95.57,95.5,95.5,138000000.0
2008-01-07 13:26:00,95.5,95.5,95.45,95.47,379000000.0
2008-01-07 13:27:00,95.47,95.5,95.44,95.495,561900000.0
2008-01-07 13:28:00,95.495,95.535,95.495,95.535,651600003.0
2008-01-07 13:29:00,95.535,95.57,95.535,95.55,128400000.0
2008-01-07 13:30:00,95.55,95.55,95.53,95.54,141700000.0
2008-01-07 13:31:00,95.54,95.6,95.53,95.59,117400000.0
2008-01-07 13:32:00,95.59,95.705,95.57,95.61,221100000.0
2008-01-07 13:33:00,95.61,95.615,95.585,95.61,148000000.0
2008-01-07 13:34:00,95.62,95.625,95.61,95.62,132100000.0
2008-01-07 13:35:00,95.62,95.62,95.595,95.61,167200000.0
2008-01-07 13:36:00,95.61,95.61,95.595,95.595,227000000.0
2008-01-07 13:37:00,95.595,95.605,95.585,95.6,155799999.0
2008-01-07 13:38:00,95.6,95.6,95.575,95.59,298900000.0
2008-01-07 13:39:00,95.58,95.59,95.55,95.55,516700000.0
2008-01-07 13:40:00,95.55,95.555,95.485,95.51,378500001.0
2008-01-07 13:41:00,95.51,95.515,95.435,95.46,548500000.0
2008-01-07 13:42:00,95.46,95.48,95.45,95.48,298100000.0
2008-01-07 13:43:00,95.48,95.48,95.45,95.46,313700000.0
2008-01-07 13:44:00,95.46,95.48,95.425,95.425,253500000.0
2008-01-07 13:45:00,95.43,95.44,95.41,95.435,237700000.0
2008-01-07 13:46:00,95.435,95.455,95.435,95.445,195800000.0
2008-01-07 13:47:00,95.445,95.46,95.44,95.455,166300000.0
2008-01-07 13:48:00,95.455,95.465,95.445,95.46,255100001.0
2008-01-07 13:49:00,95.46,95.465,95.45,95.45,332300000.0
2008-01-07 13:50:00,95.45,95.465,95.45,95.45,471900000.0
2008-01-07 13:51:00,95.45,95.455,95.425,95.425,630600004.0
2008-01-07 13:52:00,95.425,95.44,95.41,95.42,689199999.0
2008-01-07 13:53:00,95.42,95.42,95.4,95.4,654400000.0
2008-01-07 13:54:00,95.4,95.4,95.385,95.4,443100000.0
2008-01-07 13:55:00,95.4,95.415,95.39,95.39,138900000.0
2008-01-07 13:56:00,95.39,95.41,95.38,95.4,197400000.0
2008-01-07 13:57:00,95.4,95.43,95.395,95.415,387000000.0
2008-01-07 13:58:00,95.42,95.42,95.39,95.39,395200000.0
2008-01-07 13:59:00,95.39,95.4,95.38,95.4,128300000.0
2008-01-07 14:00:00,95.4,95.435,95.39,95.435,306000000.0
2008-01-07 14:01:00,95.435,95.46,95.43,95.45,302300000.0
2008-01-07 14:02:00,95.455,95.465,95.445,95.46,198200000.0
2008-01-07 14:03:00,95.46,95.46,95.44,95.45,106300000.0
2008-01-07 14:04:00,95.455,95.495,95.45,95.495,205200000.0
2008-01-07 14:05:00,95.495,95.53,95.47,95.53,214000000.0
2008-01-07 14:06:00,95.53,95.575,95.53,95.57,389400002.0
2008-01-07 14:07:00,95.57,95.57,95.53,95.55,183299999.0
2008-01-07 14:08:00,95.55,95.56,95.515,95.54,342700000.0
2008-01-07 14:09:00,95.54,95.575,95.53,95.57,150200000.0
2008-01-07 14:10:00,95.57,95.575,95.55,95.565,126800000.0
2008-01-07 14:11:00,95.56,95.57,95.515,95.525,302200000.0
2008-01-07 14:12:00,95.525,95.545,95.505,95.54,219200000.0
2008-01-07 14:13:00,95.54,95.545,95.535,95.54,58300000.0
2008-01-07 14:14:00,95.54,95.545,95.535,95.545,78000000.0
2008-01-07 14:15:00,95.545,95.565,95.545,95.56,99000000.0
2008-01-07 14:16:00,95.56,95.61,95.56,95.605,239600000.0
2008-01-07 14:17:00,95.605,95.62,95.585,95.595,61200000.0
2008-01-07 14:18:00,95.6,95.605,95.59,95.595,41200000.0
2008-01-07 14:19:00,95.595,95.625,95.595,95.61,51600000.0
2008-01-07 14:20:00,95.61,95.61,95.58,95.58,137800000.0
2008-01-07 14:21:00,95.58,95.59,95.555,95.56,330500000.0
2008-01-07 14:22:00,95.555,95.585,95.545,95.585,56700000.0
2008-01-07 14:23:00,95.585,95.605,95.57,95.58,308800000.0
2008-01-07 14:24:00,95.58,95.58,95.56,95.58,327700000.0
2008-01-07 14:25:00,95.58,95.59,95.565,95.57,322800000.0
2008-01-07 14:26:00,95.57,95.6,95.555,95.585,348900000.0
2008-01-07 14:27:00,95.585,95.59,95.495,95.5,216200000.0
2008-01-07 14:28:00,95.5,95.52,95.48,95.51,91600000.0
2008-01-07 14:29:00,95.51,95.53,95.505,95.52,26200000.0
2008-01-07 14:30:00,95.51,95.52,95.505,95.515,17300000.0
2008-01-07 14:31:00,95.515,95.52,95.485,95.5,70900000.0
2008-01-07 14:32:00,95.505,95.51,95.48,95.49,74300000.0
2008-01-07 14:33:00,95.5,95.515,95.43,95.455,176500000.0
2008-01-07 14:34:00,95.455,95.465,95.42,95.445,186100000.0
2008-01-07 14:35:00,95.445,95.47,95.44,95.46,77100000.0
2008-01-07 14:36:00,95.46,95.46,95.44,95.445,27400000.0
2008-01-07 14:37:00,95.445,95.455,95.405,95.43,258000000.0
2008-01-07 14:38:00,95.43,95.43,95.34,95.35,377900001.0
2008-01-07 14:39:00,95.345,95.44,95.345,95.44,333500000.0
2008-01-07 14:40:00,95.435,95.51,95.43,95.49,118100000.0
2008-01-07 14:41:00,95.495,95.505,95.455,95.46,203500000.0
2008-01-07 14:42:00,95.46,95.475,95.4,95.44,469800000.0
2008-01-07 14:43:00,95.435,95.46,95.43,95.445,433200000.0
2008-01-07 14:44:00,95.445,95.455,95.41,95.42,297600000.0
2008-01-07 14:45:00,95.425,95.435,95.41,95.435,71400000.0
2008-01-07 14:46:00,95.435,95.445,95.43,95.44,142300000.0
2008-01-07 14:47:00,95.44,95.445,95.415,95.425,186900000.0
2008-01-07 14:48:00,95.425,95.425,95.395,95.395,137900000.0
2008-01-07 14:49:00,95.4,95.41,95.38,95.38,97400000.0
2008-01-07 14:50:00,95.375,95.415,95.375,95.41,140300000.0
2008-01-07 14:51:00,95.41,95.43,95.39,95.41,422600000.0
2008-01-07 14:52:00,95.41,95.425,95.395,95.405,259800000.0
2008-01-07 14:53:00,95.405,95.415,95.385,95.41,120200000.0
2008-01-07 14:54:00,95.405,95.405,95.38,95.39,166200000.0
2008-01-07 14:55:00,95.39,95.445,95.38,95.445,106300000.0
2008-01-07 14:56:00,95.445,95.45,95.41,95.43,163600000.0
2008-01-07 14:57:00,95.42,95.425,95.39,95.39,209700000.0
2008-01-07 14:58:00,95.39,95.405,95.355,95.37,265600000.0
2008-01-07 14:59:00,95.38,95.39,95.325,95.35,116600000.0
2008-01-07 15:00:00,95.35,95.375,95.33,95.375,81500000.0
2008-01-07 15:01:00,95.375,95.44,95.375,95.4,91000000.0
2008-01-07 15:02:00,95.405,95.44,95.39,95.42,102400000.0
2008-01-07 15:03:00,95.415,95.42,95.375,95.375,105000000.0
2008-01-07 15:04:00,95.375,95.39,95.37,95.39,29800000.0
2008-01-07 15:05:00,95.395,95.405,95.38,95.4,28300000.0
2008-01-07 15:06:00,95.4,95.415,95.39,95.415,15100000.0
2008-01-07 15:07:00,95.415,95.44,95.405,95.42,40100000.0
2008-01-07 15:08:00,95.415,95.42,95.395,95.395,12000000.0
2008-01-07 15:09:00,95.395,95.42,95.39,95.395,31300000.0
2008-01-07 15:10:00,95.395,95.415,95.39,95.395,167600000.0
2008-01-07 15:11:00,95.395,95.405,95.29,95.325,188100000.0
2008-01-07 15:12:00,95.325,95.355,95.325,95.335,24000000.0
2008-01-07 15:13:00,95.335,95.345,95.33,95.33,24800000.0
2008-01-07 15:14:00,95.33,95.35,95.3,95.31,42900000.0
2008-01-07 15:15:00,95.3,95.33,95.275,95.28,147600000.0
2008-01-07 15:16:00,95.28,95.33,95.28,95.31,53700000.0
2008-01-07 15:17:00,95.31,95.31,95.26,95.27,108300000.0
2008-01-07 15:18:00,95.27,95.305,95.265,95.3,59800000.0
2008-01-07 15:19:00,95.3,95.305,95.24,95.25,213300000.0
2008-01-07 15:20:00,95.25,95.275,95.23,95.26,178000000.0
2008-01-07 15:21:00,95.26,95.265,95.205,95.23,84600000.0
2008-01-07 15:22:00,95.23,95.23,95.125,95.13,173600000.0
2008-01-07 15:23:00,95.13,95.17,95.1,95.165,117300000.0
2008-01-07 15:24:00,95.165,95.21,95.13,95.195,107100000.0
2008-01-07 15:25:00,95.18,95.19,95.11,95.135,90900000.0
2008-01-07 15:26:00,95.135,95.17,95.13,95.17,59000000.0
2008-01-07 15:27:00,95.165,95.22,95.165,95.205,37300000.0
2008-01-07 15:28:00,95.2,95.22,95.185,95.22,20200000.0
2008-01-07 15:29:00,95.22,95.245,95.215,95.225,24500000.0
2008-01-07 15:30:00,95.225,95.24,95.19,95.195,27500000.0
2008-01-07 15:31:00,95.2,95.205,95.185,95.19,30400000.0
2008-01-07 15:32:00,95.19,95.25,95.185,95.245,39000000.0
2008-01-07 15:33:00,95.24,95.24,95.225,95.235,54800000.0
2008-01-07 15:34:00,95.235,95.245,95.23,95.245,29000000.0
2008-01-07 15:35:00,95.245,95.26,95.235,95.245,66700000.0
2008-01-07 15:36:00,95.235,95.25,95.225,95.245,20300000.0
2008-01-07 15:37:00,95.245,95.27,95.24,95.255,101800000.0
2008-01-07 15:38:00,95.255,95.3,95.255,95.295,74100000.0
2008-01-07 15:39:00,95.3,95.3,95.27,95.27,84200000.0
2008-01-07 15:40:00,95.27,95.325,95.26,95.32,287800000.0
2008-01-07 15:41:00,95.315,95.335,95.315,95.33,278800000.0
2008-01-07 15:42:00,95.33,95.33,95.315,95.32,152100000.0
2008-01-07 15:43:00,95.32,95.33,95.265,95.275,231400000.0
2008-01-07 15:44:00,95.275,95.29,95.265,95.28,286700000.0
2008-01-07 15:45:00,95.28,95.295,95.26,95.265,257300000.0
2008-01-07 15:46:00,95.265,95.29,95.26,95.29,230300000.0
2008-01-07 15:47:00,95.29,95.29,95.26,95.265,179300000.0
2008-01-07 15:48:00,95.265,95.275,95.245,95.26,172100000.0
2008-01-07 15:49:00,95.26,95.3,95.26,95.265,238400000.0
2008-01-07 15:50:00,95.265,95.275,95.225,95.23,59800000.0
2008-01-07 15:51:00,95.23,95.23,95.205,95.215,69300000.0
2008-01-07 15:52:00,95.215,95.265,95.21,95.25,37500000.0
2008-01-07 15:53:00,95.25,95.25,95.225,95.225,54900000.0
2008-01-07 15:54:00,95.225,95.25,95.22,95.24,27200000.0
2008-01-07 15:55:00,95.24,95.24,95.2,95.2,84500000.0
2008-01-07 15:56:00,95.2,95.21,95.16,95.165,89500000.0
2008-01-07 15:57:00,95.165,95.195,95.15,95.195,116200000.0
2008-01-07 15:58:00,95.195,95.205,95.18,95.195,100700000.0
2008-01-07 15:59:00,95.195,95.2,95.11,95.145,95100000.0
2008-01-07 16:00:00,95.145,95.175,95.115,95.175,49500000.0
2008-01-07 16:01:00,95.19,95.195,95.165,95.165,28000000.0
2008-01-07 16:02:00,95.17,95.19,95.16,95.165,28800000.0
2008-01-07 16:03:00,95.16,95.16,95.14,95.14,65900000.0
2008-01-07 16:04:00,95.14,95.16,95.135,95.15,108100000.0
2008-01-07 16:05:00,95.15,95.16,95.14,95.155,254300000.0
2008-01-07 16:06:00,95.155,95.165,95.14,95.16,126700000.0
2008-01-07 16:07:00,95.16,95.17,95.13,95.135,124800000.0
2008-01-07 16:08:00,95.135,95.15,95.125,95.14,87100000.0
2008-01-07 16:09:00,95.14,95.18,95.14,95.16,30300000.0
2008-01-07 16:10:00,95.16,95.165,95.13,95.135,19500000.0
2008-01-07 16:11:00,95.135,95.165,95.135,95.155,24300000.0
2008-01-07 16:12:00,95.155,95.185,95.145,95.155,25200000.0
2008-01-07 16:13:00,95.155,95.22,95.15,95.22,36700000.0
2008-01-07 16:14:00,95.22,95.225,95.18,95.185,55800000.0
2008-01-07 16:15:00,95.185,95.19,95.15,95.175,108800000.0
2008-01-07 16:16:00,95.185,95.195,95.16,95.18,98300000.0
2008-01-07 16:17:00,95.18,95.195,95.16,95.16,86200000.0
2008-01-07 16:18:00,95.16,95.175,95.145,95.17,172900000.0
2008-01-07 16:19:00,95.17,95.215,95.155,95.205,97000000.0
2008-01-07 16:20:00,95.205,95.205,95.18,95.19,88000000.0
2008-01-07 16:21:00,95.19,95.19,95.16,95.185,107400000.0
2008-01-07 16:22:00,95.18,95.195,95.175,95.185,61900000.0
2008-01-07 16:23:00,95.185,95.185,95.15,95.155,130400000.0
2008-01-07 16:24:00,95.155,95.16,95.12,95.12,217000000.0
2008-01-07 16:25:00,95.115,95.16,95.115,95.145,50400000.0
2008-01-07 16:26:00,95.145,95.175,95.14,95.175,25200000.0
2008-01-07 16:27:00,95.175,95.18,95.15,95.16,25500000.0
2008-01-07 16:28:00,95.16,95.18,95.12,95.135,140600000.0
2008-01-07 16:29:00,95.135,95.155,95.13,95.15,42300000.0
2008-01-07 16:30:00,95.15,95.155,95.105,95.125,156600000.0
2008-01-07 16:31:00,95.125,95.14,95.105,95.13,60300000.0
2008-01-07 16:32:00,95.13,95.175,95.13,95.16,66000000.0
2008-01-07 16:33:00,95.16,95.215,95.155,95.21,319200000.0
2008-01-07 16:34:00,95.205,95.25,95.2,95.23,191600000.0
2008-01-07 16:35:00,95.23,95.23,95.115,95.115,191300000.0
2008-01-07 16:36:00,95.115,95.12,95.055,95.08,73200000.0
2008-01-07 16:37:00,95.08,95.09,95.045,95.065,49400000.0
2008-01-07 16:38:00,95.06,95.07,95.03,95.06,188000000.0
2008-01-07 16:39:00,95.06,95.08,95.04,95.075,149700000.0
2008-01-07 16:40:00,95.075,95.165,95.075,95.13,69500000.0
2008-01-07 16:41:00,95.14,95.15,95.105,95.105,158100000.0
2008-01-07 16:42:00,95.11,95.15,95.105,95.15,286800000.0
2008-01-07 16:43:00,95.15,95.205,95.14,95.195,306600000.0
2008-01-07 16:44:00,95.195,95.2,95.125,95.155,333000000.0
2008-01-07 16:45:00,95.155,95.235,95.155,95.235,174700000.0
2008-01-07 16:46:00,95.235,95.24,95.205,95.205,66800000.0
2008-01-07 16:47:00,95.21,95.22,95.19,95.2,224400000.0
2008-01-07 16:48:00,95.195,95.25,95.195,95.235,226300000.0
2008-01-07 16:49:00,95.235,95.235,95.19,95.2,410300000.0
2008-01-07 16:50:00,95.205,95.23,95.19,95.22,175800000.0
2008-01-07 16:51:00,95.22,95.235,95.16,95.185,161900000.0
2008-01-07 16:52:00,95.185,95.215,95.165,95.165,124900000.0
2008-01-07 16:53:00,95.16,95.19,95.15,95.165,171500000.0
2008-01-07 16:54:00,95.165,95.175,95.12,95.15,54100000.0
2008-01-07 16:55:00,95.15,95.165,95.14,95.15,113300000.0
2008-01-07 16:56:00,95.15,95.155,95.115,95.14,106400000.0
2008-01-07 16:57:00,95.14,95.18,95.135,95.135,58400000.0
2008-01-07 16:58:00,95.135,95.19,95.11,95.135,61800000.0
2008-01-07 16:59:00,95.14,95.14,95.08,95.095,97200000.0
2008-01-07 17:00:00,95.095,95.11,95.04,95.045,65900000.0
2008-01-07 17:01:00,95.045,95.045,94.99,95.0,155900000.0
2008-01-07 17:02:00,95.0,95.01,94.975,94.975,154100000.0
2008-01-07 17:03:00,94.975,94.99,94.96,94.96,114100000.0
2008-01-07 17:04:00,94.96,94.98,94.95,94.96,56500000.0
2008-01-07 17:05:00,94.96,95.025,94.96,95.01,209500000.0
2008-01-07 17:06:00,95.005,95.035,94.97,94.97,235400000.0
2008-01-07 17:07:00,94.97,95.02,94.96,95.02,178200000.0
2008-01-07 17:08:00,95.01,95.03,94.995,95.02,110900000.0
2008-01-07 17:09:00,95.015,95.03,94.99,94.99,216100000.0
2008-01-07 17:10:00,94.99,95.02,94.98,95.0,326000000.0
2008-01-07 17:11:00,95.0,95.03,94.97,94.985,216000000.0
2008-01-07 17:12:00,94.985,95.0,94.94,94.96,135500000.0
2008-01-07 17:13:00,94.96,94.97,94.93,94.94,156200000.0
2008-01-07 17:14:00,94.94,94.955,94.93,94.94,214000000.0
2008-01-07 17:15:00,94.94,94.94,94.865,94.88,187300000.0
2008-01-07 17:16:00,94.885,94.9,94.83,94.845,159700000.0
2008-01-07 17:17:00,94.845,94.85,94.78,94.785,270300000.0
2008-01-07 17:18:00,94.78,94.8,94.73,94.755,140900000.0
2008-01-07 17:19:00,94.76,94.765,94.7,94.73,156600000.0
2008-01-07 17:20:00,94.73,94.73,94.62,94.645,184000000.0
2008-01-07 17:21:00,94.645,94.66,94.64,94.645,62300000.0
2008-01-07 17:22:00,94.64,94.66,94.595,94.66,252900000.0
2008-01-07 17:23:00,94.66,94.765,94.655,94.765,73000000.0
2008-01-07 17:24:00,94.765,94.78,94.69,94.695,177500000.0
2008-01-07 17:25:00,94.7,94.73,94.66,94.66,147900000.0
2008-01-07 17:26:00,94.66,94.715,94.655,94.705,104000000.0
2008-01-07 17:27:00,94.705,94.71,94.615,94.63,139900000.0
2008-01-07 17:28:00,94.63,94.7,94.56,94.68,81600000.0
2008-01-07 17:29:00,94.68,94.695,94.525,94.55,554600000.0
2008-01-07 17:30:00,94.55,94.635,94.54,94.625,217600000.0
2008-01-07 17:31:00,94.625,94.64,94.51,94.515,597600000.0
2008-01-07 17:32:00,94.51,94.54,94.48,94.52,337199999.0
2008-01-07 17:33:00,94.52,94.56,94.51,94.535,459500000.0
2008-01-07 17:34:00,94.54,94.585,94.54,94.56,687200000.0
2008-01-07 17:35:00,94.56,94.58,94.53,94.55,389800000.0
2008-01-07 17:36:00,94.55,94.65,94.55,94.64,306300000.0
2008-01-07 17:37:00,94.64,94.68,94.63,94.655,222300000.0
2008-01-07 17:38:00,94.65,94.655,94.62,94.65,271500000.0
2008-01-07 17:39:00,94.65,94.715,94.65,94.69,151900000.0
2008-01-07 17:40:00,94.69,94.7,94.635,94.635,477100000.0
2008-01-07 17:41:00,94.645,94.735,94.645,94.72,317100000.0
2008-01-07 17:42:00,94.715,94.73,94.665,94.67,445900000.0
2008-01-07 17:43:00,94.67,94.69,94.65,94.67,452300000.0
2008-01-07 17:44:00,94.675,94.685,94.655,94.66,506700000.0
2008-01-07 17:45:00,94.66,94.665,94.64,94.64,299400000.0
2008-01-07 17:46:00,94.64,94.64,94.6,94.615,376600000.0
2008-01-07 17:47:00,94.615,94.635,94.56,94.585,340800000.0
2008-01-07 17:48:00,94.585,94.585,94.45,94.505,577300000.0
2008-01-07 17:49:00,94.5,94.54,94.49,94.53,461200000.0
2008-01-07 17:50:00,94.53,94.57,94.53,94.57,511900000.0
2008-01-07 17:51:00,94.57,94.615,94.48,94.615,446200000.0
2008-01-07 17:52:00,94.61,94.63,94.54,94.54,445600000.0
2008-01-07 17:53:00,94.54,94.545,94.48,94.54,163600000.0
2008-01-07 17:54:00,94.54,94.605,94.54,94.575,79100000.0
2008-01-07 17:55:00,94.575,94.59,94.525,94.525,66400000.0
2008-01-07 17:56:00,94.525,94.53,94.475,94.505,87700000.0
2008-01-07 17:57:00,94.505,94.515,94.46,94.495,188700000.0
2008-01-07 17:58:00,94.495,94.535,94.49,94.51,381500000.0
2008-01-07 17:59:00,94.51,94.52,94.44,94.51,479999999.0
2008-01-07 18:00:00,94.505,94.585,94.5,94.585,180700000.0
2008-01-07 18:01:00,94.61,94.665,94.56,94.66,381400000.0
2008-01-07 18:02:00,94.655,94.7,94.645,94.695,290300000.0
2008-01-07 18:03:00,94.695,94.705,94.635,94.64,292600000.0
2008-01-07 18:04:00,94.635,94.665,94.62,94.665,228700000.0
2008-01-07 18:05:00,94.665,94.705,94.66,94.705,123600000.0
2008-01-07 18:06:00,94.705,94.745,94.7,94.7,308400000.0
2008-01-07 18:07:00,94.7,94.715,94.67,94.715,192100000.0
2008-01-07 18:08:00,94.715,94.73,94.66,94.69,231400000.0
2008-01-07 18:09:00,94.69,94.825,94.69,94.81,226500000.0
2008-01-07 18:10:00,94.81,94.83,94.775,94.785,298900000.0
2008-01-07 18:11:00,94.79,94.83,94.75,94.83,412000000.0
2008-01-07 18:12:00,94.83,94.85,94.8,94.81,374900000.0
2008-01-07 18:13:00,94.81,94.81,94.745,94.77,358800000.0
2008-01-07 18:14:00,94.77,94.845,94.765,94.83,241300000.0
2008-01-07 18:15:00,94.83,94.835,94.8,94.825,358400000.0
2008-01-07 18:16:00,94.83,94.875,94.805,94.87,83000000.0
2008-01-07 18:17:00,94.875,94.905,94.82,94.82,225800001.0
2008-01-07 18:18:00,94.825,94.845,94.81,94.81,219700000.0
2008-01-07 18:19:00,94.81,94.81,94.765,94.8,441200000.0
2008-01-07 18:20:00,94.8,94.83,94.79,94.82,332000000.0
2008-01-07 18:21:00,94.82,94.82,94.71,94.725,785900000.0
2008-01-07 18:22:00,94.725,94.725,94.69,94.72,213800000.0
2008-01-07 18:23:00,94.72,94.76,94.72,94.735,267000000.0
2008-01-07 18:24:00,94.735,94.75,94.715,94.725,202600000.0
2008-01-07 18:25:00,94.72,94.77,94.71,94.76,308399999.0
2008-01-07 18:26:00,94.755,94.77,94.72,94.725,260700000.0
2008-01-07 18:27:00,94.725,94.76,94.725,94.74,321800000.0
2008-01-07 18:28:00,94.74,94.82,94.74,94.815,509900000.0
2008-01-07 18:29:00,94.805,94.84,94.805,94.82,318500000.0
2008-01-07 18:30:00,94.815,94.875,94.795,94.87,371300000.0
2008-01-07 18:31:00,94.87,94.905,94.84,94.9,152200000.0
2008-01-07 18:32:00,94.9,94.985,94.885,94.985,307600000.0
2008-01-07 18:33:00,94.985,95.01,94.94,94.98,531300000.0
2008-01-07 18:34:00,94.98,95.15,94.98,95.1,410700000.0
2008-01-07 18:35:00,95.1,95.165,95.025,95.03,282700000.0
2008-01-07 18:36:00,95.03,95.155,95.02,95.115,80400000.0
2008-01-07 18:37:00,95.12,95.125,95.065,95.095,79600000.0
2008-01-07 18:38:00,95.095,95.095,95.02,95.03,100100000.0
2008-01-07 18:39:00,95.03,95.045,95.01,95.03,74900000.0
2008-01-07 18:40:00,95.03,95.04,94.985,95.015,296300000.0
2008-01-07 18:41:00,95.015,95.04,94.975,94.985,220000000.0
2008-01-07 18:42:00,94.99,95.025,94.985,95.02,126000000.0
2008-01-07 18:43:00,95.02,95.1,95.01,95.09,202500000.0
2008-01-07 18:44:00,95.1,95.12,95.085,95.11,126700000.0
2008-01-07 18:45:00,95.12,95.19,95.095,95.185,176600000.0
2008-01-07 18:46:00,95.175,95.195,95.13,95.135,175800000.0
2008-01-07 18:47:00,95.135,95.135,95.04,95.04,119300000.0
2008-01-07 18:48:00,95.045,95.11,95.03,95.105,67200000.0
2008-01-07 18:49:00,95.105,95.11,95.07,95.08,39100000.0
2008-01-07 18:50:00,95.08,95.115,95.075,95.105,24000000.0
2008-01-07 18:51:00,95.115,95.155,95.105,95.12,50500000.0
2008-01-07 18:52:00,95.125,95.125,95.075,95.09,22800000.0
2008-01-07 18:53:00,95.08,95.09,95.03,95.04,119600000.0
2008-01-07 18:54:00,95.045,95.06,95.04,95.06,31100000.0
2008-01-07 18:55:00,95.06,95.07,95.025,95.03,82300000.0
2008-01-07 18:56:00,95.03,95.05,95.01,95.045,42300000.0
2008-01-07 18:57:00,95.045,95.06,94.99,95.045,48500000.0
2008-01-07 18:58:00,95.045,95.045,95.0,95.025,35800000.0
2008-01-07 18:59:00,95.025,95.045,95.02,95.03,34300000.0
2008-01-07 19:00:00,95.05,95.05,95.01,95.015,29800000.0
2008-01-07 19:01:00,95.015,95.035,95.015,95.015,32700000.0
2008-01-07 19:02:00,95.015,95.05,95.01,95.05,47600000.0
2008-01-07 19:03:00,95.04,95.1,95.025,95.06,160200000.0
2008-01-07 19:04:00,95.07,95.07,95.02,95.035,142000000.0
2008-01-07 19:05:00,95.035,95.045,95.01,95.02,80500000.0
2008-01-07 19:06:00,95.02,95.02,95.0,95.0,134200000.0
2008-01-07 19:07:00,94.99,94.99,94.92,94.95,200400000.0
2008-01-07 19:08:00,94.95,94.96,94.92,94.92,113400000.0
2008-01-07 19:09:00,94.92,94.93,94.885,94.89,103400000.0
2008-01-07 19:10:00,94.89,94.89,94.85,94.85,98700000.0
2008-01-07 19:11:00,94.85,94.85,94.765,94.785,230500000.0
2008-01-07 19:12:00,94.785,94.785,94.74,94.775,192500000.0
2008-01-07 19:13:00,94.79,94.865,94.78,94.83,282500000.0
2008-01-07 19:14:00,94.825,94.855,94.825,94.84,203400000.0
2008-01-07 19:15:00,94.84,94.855,94.805,94.805,301300000.0
2008-01-07 19:16:00,94.805,94.805,94.685,94.755,141700000.0
2008-01-07 19:17:00,94.75,94.835,94.745,94.81,46900000.0
2008-01-07 19:18:00,94.81,94.865,94.8,94.85,45600000.0
2008-01-07 19:19:00,94.85,94.855,94.82,94.855,49500000.0
2008-01-07 19:20:00,94.85,94.875,94.825,94.87,67200000.0
2008-01-07 19:21:00,94.875,94.875,94.82,94.855,64600000.0
2008-01-07 19:22:00,94.855,94.885,94.85,94.875,32300000.0
2008-01-07 19:23:00,94.875,94.965,94.87,94.96,75200000.0
2008-01-07 19:24:00,94.96,94.965,94.945,94.95,20800000.0
2008-01-07 19:25:00,94.95,94.97,94.945,94.97,24000000.0
2008-01-07 19:26:00,94.97,94.98,94.95,94.975,61800000.0
2008-01-07 19:27:00,94.975,95.02,94.975,95.02,72100000.0
2008-01-07 19:28:00,95.02,95.02,94.96,94.985,142900000.0
2008-01-07 19:29:00,94.98,94.985,94.95,94.965,76300000.0
2008-01-07 19:30:00,94.965,95.01,94.965,94.99,86900000.0
2008-01-07 19:31:00,94.99,95.045,94.99,95.01,136400000.0
2008-01-07 19:32:00,95.01,95.02,94.995,95.015,145500000.0
2008-01-07 19:33:00,95.025,95.03,95.005,95.015,104200000.0
2008-01-07 19:34:00,95.015,95.045,95.01,95.045,59100000.0
2008-01-07 19:35:00,95.045,95.115,95.045,95.09,46500000.0
2008-01-07 19:36:00,95.09,95.095,95.015,95.045,194800000.0
2008-01-07 19:37:00,95.045,95.055,95.015,95.05,131100000.0
2008-01-07 19:38:00,95.05,95.1,95.05,95.09,101799999.0
2008-01-07 19:39:00,95.09,95.105,95.075,95.085,403699992.0
2008-01-07 19:40:00,95.085,95.095,95.035,95.035,395599998.0
2008-01-07 19:41:00,95.035,95.06,94.985,95.06,373800000.0
2008-01-07 19:42:00,95.06,95.065,95.035,95.045,202600000.0
2008-01-07 19:43:00,95.045,95.065,95.04,95.055,167200000.0
2008-01-07 19:44:00,95.055,95.07,95.04,95.06,78900000.0
2008-01-07 19:45:00,95.065,95.065,95.05,95.05,35000000.0
2008-01-07 19:46:00,95.05,95.065,95.045,95.055,107700000.0
2008-01-07 19:47:00,95.055,95.065,95.045,95.06,102400000.0
2008-01-07 19:48:00,95.06,95.085,95.06,95.07,19800000.0
2008-01-07 19:49:00,95.07,95.11,95.065,95.11,15800000.0
2008-01-07 19:50:00,95.11,95.145,95.095,95.135,32200000.0
2008-01-07 19:51:00,95.14,95.14,95.105,95.13,81000000.0
2008-01-07 19:52:00,95.135,95.16,95.12,95.13,21400000.0
2008-01-07 19:53:00,95.13,95.135,95.095,95.12,18200000.0
2008-01-07 19:54:00,95.125,95.15,95.12,95.145,31500000.0
2008-01-07 19:55:00,95.145,95.145,95.085,95.1,69000000.0
2008-01-07 19:56:00,95.095,95.12,95.08,95.085,28500000.0
2008-01-07 19:57:00,95.09,95.09,95.06,95.06,31400000.0
2008-01-07 19:58:00,95.06,95.1,95.06,95.1,33500000.0
2008-01-07 19:59:00,95.1,95.145,95.085,95.085,51800000.0
2008-01-07 20:00:00,95.085,95.09,95.06,95.075,17600000.0
2008-01-07 20:01:00,95.075,95.105,95.065,95.075,41900000.0
2008-01-07 20:02:00,95.075,95.085,95.06,95.06,39500000.0
2008-01-07 20:03:00,95.07,95.09,95.07,95.075,40900000.0
2008-01-07 20:04:00,95.075,95.08,95.065,95.075,17200000.0
2008-01-07 20:05:00,95.08,95.09,95.05,95.05,53000000.0
2008-01-07 20:06:00,95.05,95.07,95.05,95.065,14600000.0
2008-01-07 20:07:00,95.065,95.09,95.055,95.075,20500000.0
2008-01-07 20:08:00,95.075,95.11,95.075,95.1,27300000.0
2008-01-07 20:09:00,95.1,95.11,95.085,95.09,19300000.0
2008-01-07 20:10:00,95.09,95.1,95.075,95.075,21800000.0
2008-01-07 20:11:00,95.075,95.11,94.99,95.01,62100000.0
2008-01-07 20:12:00,95.01,95.045,94.995,95.025,23900000.0
2008-01-07 20:13:00,95.025,95.045,94.97,94.98,20300000.0
2008-01-07 20:14:00,94.98,95.05,94.98,95.015,60200000.0
2008-01-07 20:15:00,95.015,95.02,94.995,95.015,48700000.0
2008-01-07 20:16:00,95.015,95.045,95.01,95.035,48200000.0
2008-01-07 20:17:00,95.03,95.065,95.03,95.06,19300000.0
2008-01-07 20:18:00,95.055,95.07,95.025,95.045,76500000.0
2008-01-07 20:19:00,95.045,95.08,95.045,95.08,94100000.0
2008-01-07 20:20:00,95.08,95.08,95.02,95.025,121000000.0
2008-01-07 20:21:00,95.015,95.07,95.005,95.065,131000000.0
2008-01-07 20:22:00,95.065,95.07,95.055,95.055,53700000.0
2008-01-07 20:23:00,95.055,95.065,95.05,95.065,153800000.0
2008-01-07 20:24:00,95.065,95.065,95.025,95.03,369800001.0
2008-01-07 20:25:00,95.03,95.065,95.025,95.045,510500002.0
2008-01-07 20:26:00,95.045,95.045,95.025,95.035,149000000.0
2008-01-07 20:27:00,95.035,95.035,94.98,94.995,144200000.0
2008-01-07 20:28:00,94.99,95.01,94.985,94.995,123700000.0
2008-01-07 20:29:00,94.995,95.035,94.995,95.025,164100000.0
2008-01-07 20:30:00,95.025,95.025,94.93,94.945,168800000.0
2008-01-07 20:31:00,94.945,94.955,94.935,94.945,79500000.0
2008-01-07 20:32:00,94.95,94.96,94.935,94.95,61300000.0
2008-01-07 20:33:00,94.955,94.97,94.945,94.96,31900000.0
2008-01-07 20:34:00,94.965,95.02,94.965,94.99,178600000.0
2008-01-07 20:35:00,94.99,95.01,94.98,94.995,365100000.0
2008-01-07 20:36:00,94.995,95.015,94.975,95.005,207400000.0
2008-01-07 20:37:00,95.015,95.035,95.005,95.005,224700000.0
2008-01-07 20:38:00,95.0,95.035,94.985,94.985,396100000.0
2008-01-07 20:39:00,94.985,95.015,94.975,95.005,314500001.0
2008-01-07 20:40:00,95.005,95.005,94.975,94.975,66500000.0
2008-01-07 20:41:00,94.975,94.975,94.925,94.93,116900000.0
2008-01-07 20:42:00,94.93,94.94,94.885,94.885,147300000.0
2008-01-07 20:43:00,94.885,94.885,94.825,94.86,104700000.0
2008-01-07 20:44:00,94.855,94.885,94.845,94.845,31500000.0
2008-01-07 20:45:00,94.84,94.855,94.825,94.825,41100000.0
2008-01-07 20:46:00,94.82,94.82,94.795,94.795,25200000.0
2008-01-07 20:47:00,94.795,94.835,94.795,94.835,17400000.0
2008-01-07 20:48:00,94.835,94.85,94.825,94.845,15800000.0
2008-01-07 20:49:00,94.845,94.87,94.845,94.86,31600000.0
2008-01-07 20:50:00,94.86,94.91,94.855,94.89,97200000.0
2008-01-07 20:51:00,94.885,94.93,94.855,94.915,245199999.0
2008-01-07 20:52:00,94.915,94.94,94.9,94.935,98800000.0
2008-01-07 20:53:00,94.935,94.95,94.92,94.92,60200000.0
2008-01-07 20:54:00,94.92,94.93,94.88,94.91,89300000.0
2008-01-07 20:55:00,94.915,94.94,94.905,94.94,30700000.0
2008-01-07 20:56:00,94.935,94.965,94.915,94.915,92400000.0
2008-01-07 20:57:00,94.92,94.935,94.89,94.91,182300000.0
2008-01-07 20:58:00,94.91,94.975,94.905,94.975,154200000.0
2008-01-07 20:59:00,94.975,94.975,94.92,94.92,267000000.0
2008-01-07 21:00:00,94.925,94.975,94.925,94.955,177300000.0
2008-01-07 21:01:00,94.95,94.97,94.935,94.935,259700000.0
2008-01-07 21:02:00,94.94,94.945,94.9,94.92,356000003.0
2008-01-07 21:03:00,94.93,94.93,94.83,94.875,126200000.0
2008-01-07 21:04:00,94.875,94.875,94.845,94.86,120100000.0
2008-01-07 21:05:00,94.86,94.88,94.84,94.865,53100000.0
2008-01-07 21:06:00,94.87,94.88,94.855,94.87,38900000.0
2008-01-07 21:07:00,94.87,94.895,94.825,94.84,66100000.0
2008-01-07 21:08:00,94.84,94.855,94.825,94.83,66200000.0
2008-01-07 21:09:00,94.83,94.83,94.785,94.79,286199998.0
2008-01-07 21:10:00,94.79,94.815,94.79,94.8,26900000.0
2008-01-07 21:11:00,94.8,94.83,94.79,94.815,26100000.0
2008-01-07 21:12:00,94.815,94.845,94.785,94.845,39000000.0
2008-01-07 21:13:00,94.845,94.85,94.82,94.85,24800000.0
2008-01-07 21:14:00,94.845,94.855,94.84,94.845,23300000.0
2008-01-07 21:15:00,94.845,94.87,94.84,94.865,59500000.0
2008-01-07 21:16:00,94.865,94.925,94.865,94.92,76400000.0
2008-01-07 21:17:00,94.92,94.93,94.91,94.92,60800000.0
2008-01-07 21:18:00,94.925,94.965,94.905,94.96,142500000.0
2008-01-07 21:19:00,94.96,94.975,94.92,94.95,233800000.0
2008-01-07 21:20:00,94.955,94.96,94.925,94.935,122000000.0
2008-01-07 21:21:00,94.935,94.935,94.92,94.93,42700000.0
2008-01-07 21:22:00,94.93,94.94,94.915,94.93,20100000.0
2008-01-07 21:23:00,94.93,94.93,94.89,94.925,63600000.0
2008-01-07 21:24:00,94.925,94.955,94.925,94.95,22500000.0
2008-01-07 21:25:00,94.945,94.95,94.9,94.905,22200000.0
2008-01-07 21:26:00,94.91,94.91,94.85,94.855,53400000.0
2008-01-07 21:27:00,94.855,94.865,94.805,94.815,102200000.0
2008-01-07 21:28:00,94.815,94.875,94.805,94.825,106000000.0
2008-01-07 21:29:00,94.825,94.865,94.81,94.845,163200000.0
2008-01-07 21:30:00,94.845,94.88,94.835,94.88,186500000.0
2008-01-07 21:31:00,94.88,94.9,94.865,94.865,175300000.0
2008-01-07 21:32:00,94.865,94.865,94.85,94.855,130000000.0
2008-01-07 21:33:00,94.855,94.895,94.845,94.895,59000000.0
2008-01-07 21:34:00,94.895,94.93,94.895,94.915,61400000.0
2008-01-07 21:35:00,94.915,94.945,94.915,94.93,125800000.0
2008-01-07 21:36:00,94.92,94.935,94.895,94.905,182500000.0
2008-01-07 21:37:00,94.91,94.935,94.89,94.935,74700000.0
2008-01-07 21:38:00,94.935,94.96,94.93,94.955,72600000.0
2008-01-07 21:39:00,94.955,94.96,94.935,94.955,119400000.0
2008-01-07 21:40:00,94.955,94.975,94.955,94.965,165000000.0
2008-01-07 21:41:00,94.96,94.985,94.95,94.975,547400000.0
2008-01-07 21:42:00,94.975,94.975,94.915,94.925,1022900000.0
2008-01-07 21:43:00,94.925,94.925,94.86,94.885,587700000.0
2008-01-07 21:44:00,94.89,94.905,94.885,94.885,338800000.0
2008-01-07 21:45:00,94.885,94.885,94.845,94.845,282400000.0
2008-01-07 21:46:00,94.845,94.855,94.825,94.825,163300000.0
2008-01-07 21:47:00,94.825,94.825,94.79,94.81,433100000.0
2008-01-07 21:48:00,94.81,94.815,94.8,94.805,233700000.0
2008-01-07 21:49:00,94.805,94.81,94.775,94.81,168200000.0
2008-01-07 21:50:00,94.81,94.83,94.8,94.815,35100000.0
2008-01-07 21:51:00,94.815,94.815,94.76,94.76,224499999.0
2008-01-07 21:52:00,94.76,94.79,94.735,94.735,415300000.0
2008-01-07 21:53:00,94.735,94.785,94.73,94.78,102800000.0
2008-01-07 21:54:00,94.78,94.805,94.71,94.71,184300000.0
2008-01-07 21:55:00,94.71,94.715,94.685,94.695,92600000.0
2008-01-07 21:56:00,94.695,94.76,94.695,94.755,68300000.0
2008-01-07 21:57:00,94.755,94.76,94.695,94.715,458700000.0
2008-01-07 21:58:00,94.715,94.735,94.705,94.73,206300000.0
2008-01-07 21:59:00,94.73,94.76,94.705,94.76,82300000.0
2008-01-07 22:00:00,94.755,94.77,94.71,94.735,572999999.0
2008-01-07 22:01:00,94.735,94.775,94.715,94.725,541699999.0
2008-01-07 22:02:00,94.735,94.78,94.73,94.775,371900000.0
2008-01-07 22:03:00,94.775,94.78,94.735,94.735,39200000.0
2008-01-07 22:04:00,94.735,94.745,94.71,94.715,42900000.0
2008-01-07 22:05:00,94.71,94.75,94.71,94.745,25200000.0
2008-01-07 22:06:00,94.745,94.75,94.705,94.705,74700000.0
2008-01-07 22:07:00,94.705,94.72,94.68,94.69,60300000.0
2008-01-07 22:08:00,94.69,94.725,94.685,94.685,92400000.0
2008-01-07 22:09:00,94.685,94.685,94.66,94.675,93900000.0
2008-01-07 22:10:00,94.675,94.705,94.67,94.695,105900000.0
2008-01-07 22:11:00,94.7,94.765,94.7,94.745,97400000.0
2008-01-07 22:12:00,94.745,94.765,94.71,94.74,73600000.0
2008-01-07 22:13:00,94.74,94.74,94.69,94.69,43800000.0
2008-01-07 22:14:00,94.69,94.715,94.675,94.685,77400000.0
2008-01-07 22:15:00,94.685,94.7,94.665,94.67,81900000.0
2008-01-07 22:16:00,94.67,94.685,94.67,94.685,24500000.0
2008-01-07 22:17:00,94.685,94.7,94.675,94.675,41000000.0
2008-01-07 22:18:00,94.675,94.705,94.675,94.675,28600000.0
2008-01-07 22:19:00,94.675,94.695,94.66,94.695,25800000.0
2008-01-07 22:20:00,94.695,94.72,94.69,94.69,45200000.0
2008-01-07 22:21:00,94.685,94.72,94.685,94.69,40900000.0
2008-01-07 22:22:00,94.69,94.705,94.675,94.695,180700000.0
2008-01-07 22:23:00,94.695,94.725,94.685,94.7,83200000.0
2008-01-07 22:24:00,94.7,94.72,94.67,94.675,94200000.0
2008-01-07 22:25:00,94.675,94.695,94.655,94.665,60100000.0
2008-01-07 22:26:00,94.675,94.68,94.645,94.645,139300000.0
2008-01-07 22:27:00,94.645,94.665,94.645,94.66,46900000.0
2008-01-07 22:28:00,94.66,94.675,94.645,94.65,57600000.0
2008-01-07 22:29:00,94.645,94.67,94.63,94.65,64400000.0
2008-01-07 22:30:00,94.65,94.68,94.65,94.675,17600000.0
2008-01-07 22:31:00,94.68,94.68,94.645,94.675,36400000.0
2008-01-07 22:32:00,94.675,94.705,94.64,94.645,36600000.0
2008-01-07 22:33:00,94.645,94.67,94.635,94.67,55000000.0
2008-01-07 22:34:00,94.67,94.69,94.66,94.66,25400000.0
2008-01-07 22:35:00,94.66,94.68,94.64,94.66,303500000.0
2008-01-07 22:36:00,94.66,94.67,94.655,94.67,16600000.0
2008-01-07 22:37:00,94.67,94.705,94.67,94.705,18800000.0
2008-01-07 22:38:00,94.705,94.705,94.645,94.67,30000000.0
2008-01-07 22:39:00,94.67,94.71,94.67,94.67,35000000.0
2008-01-07 22:40:00,94.67,94.67,94.625,94.63,44800000.0
2008-01-07 22:41:00,94.62,94.65,94.61,94.62,67300000.0
2008-01-07 22:42:00,94.62,94.63,94.615,94.615,20600000.0
2008-01-07 22:43:00,94.615,94.635,94.605,94.62,26400000.0
2008-01-07 22:44:00,94.62,94.675,94.62,94.675,47300000.0
2008-01-07 22:45:00,94.675,94.71,94.675,94.705,26800000.0
2008-01-07 22:46:00,94.705,94.785,94.705,94.78,34800000.0
2008-01-07 22:47:00,94.78,94.835,94.76,94.77,36000000.0
2008-01-07 22:48:00,94.77,94.84,94.76,94.84,23200000.0
2008-01-07 22:49:00,94.84,94.985,94.83,94.955,44200000.0
2008-01-07 22:50:00,94.955,94.965,94.925,94.93,124300000.0
2008-01-07 22:51:00,94.935,94.935,94.87,94.915,106700000.0
2008-01-07 22:52:00,94.915,94.995,94.91,94.985,477600000.0
2008-01-07 22:53:00,94.985,95.0,94.95,94.975,154000000.0
2008-01-07 22:54:00,94.975,94.975,94.94,94.955,282400001.0
2008-01-07 22:55:00,94.955,94.955,94.905,94.94,145500000.0
2008-01-07 22:56:00,94.94,95.005,94.94,94.98,37400000.0
2008-01-07 22:57:00,94.985,94.99,94.955,94.955,27100000.0
2008-01-07 22:58:00,94.95,95.055,94.945,95.055,36300000.0
2008-01-07 22:59:00,95.055,95.055,94.98,95.005,353700000.0
2008-01-07 23:00:00,95.005,95.025,94.995,95.015,385900000.0
2008-01-07 23:01:00,95.015,95.045,94.995,95.03,352600003.0
2008-01-07 23:02:00,95.03,95.055,95.03,95.035,63600000.0
2008-01-07 23:03:00,95.035,95.065,95.03,95.03,122700000.0
2008-01-07 23:04:00,95.045,95.045,95.015,95.04,229100000.0
2008-01-07 23:05:00,95.04,95.07,95.03,95.065,121100000.0
2008-01-07 23:06:00,95.065,95.085,95.055,95.08,82200000.0
2008-01-07 23:07:00,95.085,95.125,95.08,95.105,75100000.0
2008-01-07 23:08:00,95.105,95.14,95.105,95.11,114200000.0
2008-01-07 23:09:00,95.11,95.145,95.11,95.125,38400000.0
2008-01-07 23:10:00,95.125,95.16,95.125,95.15,47600000.0
2008-01-07 23:11:00,95.15,95.165,95.14,95.145,22600000.0
2008-01-07 23:12:00,95.14,95.155,95.135,95.14,37200000.0
2008-01-07 23:13:00,95.135,95.165,95.135,95.165,19200000.0
2008-01-07 23:14:00,95.18,95.2,95.14,95.145,292900000.0
2008-01-07 23:15:00,95.145,95.165,95.14,95.145,432200001.0
2008-01-07 23:16:00,95.145,95.155,95.125,95.125,188000000.0
2008-01-07 23:17:00,95.125,95.14,95.125,95.14,199000000.0
2008-01-07 23:18:00,95.14,95.14,95.105,95.105,423300000.0
2008-01-07 23:19:00,95.11,95.175,95.11,95.15,282300000.0
2008-01-07 23:20:00,95.155,95.165,95.15,95.155,316800000.0
2008-01-07 23:21:00,95.155,95.175,95.15,95.15,509200000.0
2008-01-07 23:22:00,95.15,95.16,95.15,95.155,211400000.0
2008-01-07 23:23:00,95.155,95.175,95.15,95.175,200000000.0
2008-01-07 23:24:00,95.175,95.18,95.16,95.175,221700000.0
2008-01-07 23:25:00,95.175,95.175,95.165,95.165,297400000.0
2008-01-07 23:26:00,95.165,95.17,95.145,95.155,164700000.0
2008-01-07 23:27:00,95.155,95.155,95.145,95.145,217800000.0
2008-01-07 23:28:00,95.145,95.155,95.145,95.15,169000000.0
2008-01-07 23:29:00,95.155,95.155,95.14,95.145,208300000.0
2008-01-07 23:30:00,95.145,95.16,95.13,95.145,247700000.0
2008-01-07 23:31:00,95.145,95.145,95.12,95.14,63100000.0
2008-01-07 23:32:00,95.14,95.15,95.115,95.13,75700000.0
2008-01-07 23:33:00,95.13,95.14,95.105,95.12,151300000.0
2008-01-07 23:34:00,95.12,95.145,95.12,95.14,15400000.0
2008-01-07 23:35:00,95.145,95.155,95.115,95.15,65800000.0
2008-01-07 23:36:00,95.15,95.165,95.145,95.16,14200000.0
2008-01-07 23:37:00,95.16,95.225,95.135,95.22,35000000.0
2008-01-07 23:38:00,95.22,95.22,95.175,95.2,83800000.0
2008-01-07 23:39:00,95.2,95.22,95.185,95.22,31300000.0
2008-01-07 23:40:00,95.22,95.235,95.205,95.215,20900000.0
2008-01-07 23:41:00,95.21,95.22,95.2,95.2,23800000.0
2008-01-07 23:42:00,95.22,95.22,95.205,95.205,12000000.0
2008-01-07 23:43:00,95.205,95.21,95.18,95.195,16200000.0
2008-01-07 23:44:00,95.195,95.195,95.175,95.175,205200000.0
2008-01-07 23:45:00,95.175,95.22,95.175,95.215,95200000.0
2008-01-07 23:46:00,95.215,95.225,95.185,95.205,49400000.0
2008-01-07 23:47:00,95.205,95.235,95.205,95.23,45000000.0
2008-01-07 23:48:00,95.23,95.24,95.21,95.22,43600000.0
2008-01-07 23:49:00,95.215,95.24,95.205,95.24,54000000.0
2008-01-07 23:50:00,95.24,95.305,95.24,95.3,22500000.0
2008-01-07 23:51:00,95.3,95.435,95.295,95.31,249700000.0
2008-01-07 23:52:00,95.31,95.325,95.27,95.32,35600000.0
2008-01-07 23:53:00,95.32,95.32,95.275,95.305,35300000.0
2008-01-07 23:54:00,95.305,95.34,95.295,95.335,17900000.0
2008-01-07 23:55:00,95.335,95.335,95.315,95.315,234800000.0
2008-01-07 23:56:00,95.325,95.335,95.275,95.275,390400000.0
2008-01-07 23:57:00,95.275,95.275,95.255,95.265,207200000.0
2008-01-07 23:58:00,95.265,95.295,95.265,95.265,256800000.0
2008-01-07 23:59:00,95.265,95.28,95.24,95.24,110000000.0
2008-01-08 00:00:00,95.23,95.24,95.23,95.24,150099994.0
2008-01-08 00:01:00,95.213,95.213,95.123,95.205,199800000.0
2008-01-08 00:02:00,95.167,95.218,95.156,95.188,254300000.0
2008-01-08 00:03:00,95.193,95.207,95.175,95.183,200000000.0
2008-01-08 00:04:00,95.168,95.232,95.168,95.224,269200000.0
2008-01-08 00:05:00,95.195,95.195,95.185,95.195,348400011.0
2008-01-08 00:06:00,95.195,95.195,95.155,95.155,465300000.0
2008-01-08 00:07:00,95.155,95.165,95.125,95.145,624000011.0
2008-01-08 00:08:00,95.145,95.195,95.135,95.195,389300001.0
2008-01-08 00:09:00,95.195,95.225,95.175,95.215,497500002.0
2008-01-08 00:10:00,95.215,95.215,95.19,95.19,381600003.0
2008-01-08 00:11:00,95.19,95.225,95.19,95.205,522400001.0
2008-01-08 00:12:00,95.195,95.235,95.195,95.225,457700000.0
2008-01-08 00:13:00,95.225,95.265,95.195,95.205,435000000.0
2008-01-08 00:14:00,95.205,95.205,95.175,95.175,231000000.0
2008-01-08 00:15:00,95.175,95.185,95.175,95.175,236000000.0
2008-01-08 00:16:00,95.175,95.215,95.175,95.205,311000000.0
2008-01-08 00:17:00,95.205,95.205,95.185,95.195,297200000.0
2008-01-08 00:18:00,95.195,95.2,95.195,95.195,95200000.0
2008-01-08 00:19:00,95.205,95.215,95.2,95.2,172000000.0
2008-01-08 00:20:00,95.2,95.21,95.155,95.155,473200000.0
2008-01-08 00:21:00,95.155,95.185,95.145,95.185,325000000.0
2008-01-08 00:22:00,95.18,95.185,95.155,95.165,283800000.0
2008-01-08 00:23:00,95.16,95.165,95.115,95.15,647099999.0
2008-01-08 00:24:00,95.15,95.165,95.12,95.135,556000000.0
2008-01-08 00:25:00,95.135,95.145,95.125,95.125,426300000.0
2008-01-08 00:26:00,95.125,95.135,95.12,95.13,395500000.0
2008-01-08 00:27:00,95.13,95.145,95.115,95.125,294900000.0
2008-01-08 00:28:00,95.125,95.135,95.105,95.125,454899995.0
2008-01-08 00:29:00,95.125,95.135,95.115,95.135,238000000.0
2008-01-08 00:30:00,95.135,95.155,95.135,95.145,149700000.0
2008-01-08 00:31:00,95.145,95.15,95.14,95.145,64300000.0
2008-01-08 00:32:00,95.14,95.145,95.14,95.145,98500000.0
2008-01-08 00:33:00,95.155,95.155,95.145,95.15,146000000.0
2008-01-08 00:34:00,95.15,95.155,95.145,95.15,91500000.0
2008-01-08 00:35:00,95.15,95.165,95.15,95.165,12700000.0
2008-01-08 00:36:00,95.165,95.175,95.155,95.17,84900000.0
2008-01-08 00:37:00,95.165,95.185,95.165,95.185,78400000.0
2008-01-08 00:38:00,95.18,95.195,95.18,95.185,311100000.0
2008-01-08 00:39:00,95.185,95.21,95.185,95.21,93100000.0
2008-01-08 00:40:00,95.21,95.22,95.205,95.22,6800000.0
2008-01-08 00:41:00,95.22,95.22,95.2,95.205,150500000.0
2008-01-08 00:42:00,95.205,95.21,95.205,95.205,89100000.0
2008-01-08 00:43:00,95.205,95.235,95.205,95.235,38200000.0
2008-01-08 00:44:00,95.235,95.26,95.235,95.25,11000000.0
2008-01-08 00:45:00,95.25,95.27,95.245,95.26,27400000.0
2008-01-08 00:46:00,95.26,95.275,95.255,95.265,101700000.0
2008-01-08 00:47:00,95.265,95.265,95.255,95.255,34600000.0
2008-01-08 00:48:00,95.255,95.29,95.255,95.28,20800000.0
2008-01-08 00:49:00,95.28,95.295,95.25,95.255,80600000.0
2008-01-08 00:50:00,95.25,95.25,95.23,95.245,40800000.0
2008-01-08 00:51:00,95.245,95.245,95.215,95.22,275600000.0
2008-01-08 00:52:00,95.22,95.245,95.22,95.245,70700000.0
2008-01-08 00:53:00,95.245,95.255,95.245,95.25,77700000.0
2008-01-08 00:54:00,95.25,95.29,95.25,95.285,170400000.0
2008-01-08 00:55:00,95.285,95.31,95.28,95.31,88100000.0
2008-01-08 00:56:00,95.305,95.315,95.305,95.315,46700000.0
2008-01-08 00:57:00,95.315,95.325,95.315,95.325,4400000.0
2008-01-08 00:58:00,95.325,95.33,95.315,95.325,37500000.0
2008-01-08 00:59:00,95.325,95.325,95.32,95.325,8600000.0
2008-01-08 01:00:00,95.325,95.35,95.315,95.32,100400000.0
2008-01-08 01:01:00,95.32,95.34,95.315,95.335,106600000.0
2008-01-08 01:02:00,95.335,95.335,95.325,95.325,60900000.0
2008-01-08 01:03:00,95.315,95.325,95.315,95.325,58800000.0
2008-01-08 01:04:00,95.32,95.33,95.32,95.33,57800000.0
2008-01-08 01:05:00,95.33,95.335,95.325,95.335,63800000.0
2008-01-08 01:06:00,95.335,95.35,95.325,95.33,39500000.0
2008-01-08 01:07:00,95.33,95.33,95.325,95.325,25900000.0
2008-01-08 01:08:00,95.32,95.325,95.315,95.315,14300000.0
2008-01-08 01:09:00,95.315,95.32,95.315,95.315,52500000.0
2008-01-08 01:10:00,95.315,95.315,95.315,95.315,8000000.0
2008-01-08 01:11:00,95.31,95.33,95.31,95.325,62400000.0
2008-01-08 01:12:00,95.32,95.325,95.315,95.32,36300000.0
2008-01-08 01:13:00,95.325,95.325,95.31,95.31,49300000.0
2008-01-08 01:14:00,95.31,95.31,95.28,95.305,185700000.0
2008-01-08 01:15:00,95.305,95.31,95.295,95.31,78100000.0
2008-01-08 01:16:00,95.31,95.32,95.305,95.32,70400000.0
2008-01-08 01:17:00,95.315,95.325,95.305,95.31,125300000.0
2008-01-08 01:18:00,95.315,95.32,95.31,95.315,57500000.0
2008-01-08 01:19:00,95.315,95.32,95.31,95.315,76600000.0
2008-01-08 01:20:00,95.315,95.315,95.265,95.275,48000000.0
2008-01-08 01:21:00,95.275,95.295,95.24,95.28,102800000.0
2008-01-08 01:22:00,95.28,95.285,95.27,95.27,128900000.0
2008-01-08 01:23:00,95.27,95.285,95.27,95.285,134500000.0
2008-01-08 01:24:00,95.285,95.295,95.28,95.285,18800000.0
2008-01-08 01:25:00,95.285,95.285,95.27,95.27,13400000.0
2008-01-08 01:26:00,95.27,95.27,95.235,95.255,24400000.0
2008-01-08 01:27:00,95.255,95.265,95.25,95.265,60200000.0
2008-01-08 01:28:00,95.26,95.265,95.245,95.25,27300000.0
2008-01-08 01:29:00,95.25,95.265,95.215,95.22,36900000.0
2008-01-08 01:30:00,95.22,95.225,95.195,95.215,196300000.0
2008-01-08 01:31:00,95.215,95.225,95.21,95.21,202600000.0
2008-01-08 01:32:00,95.21,95.21,95.055,95.165,475900000.0
2008-01-08 01:33:00,95.165,95.175,95.115,95.145,253500000.0
2008-01-08 01:34:00,95.135,95.155,95.12,95.15,37800000.0
2008-01-08 01:35:00,95.15,95.16,95.145,95.16,54300000.0
2008-01-08 01:36:00,95.16,95.185,95.16,95.175,35300000.0
2008-01-08 01:37:00,95.175,95.225,95.175,95.225,25300000.0
2008-01-08 01:38:00,95.225,95.235,95.21,95.225,136900000.0
2008-01-08 01:39:00,95.225,95.28,95.225,95.235,342500000.0
2008-01-08 01:40:00,95.23,95.24,95.225,95.24,71900000.0
2008-01-08 01:41:00,95.235,95.24,95.22,95.225,37200000.0
2008-01-08 01:42:00,95.21,95.25,95.21,95.245,62700000.0
2008-01-08 01:43:00,95.245,95.25,95.235,95.235,32600000.0
2008-01-08 01:44:00,95.235,95.24,95.235,95.24,11000000.0
2008-01-08 01:45:00,95.23,95.235,95.21,95.22,123800000.0
2008-01-08 01:46:00,95.215,95.225,95.215,95.225,152100000.0
2008-01-08 01:47:00,95.225,95.225,95.21,95.215,101000000.0
2008-01-08 01:48:00,95.215,95.215,95.185,95.205,300800000.0
2008-01-08 01:49:00,95.205,95.21,95.2,95.2,123900000.0
2008-01-08 01:50:00,95.2,95.21,95.18,95.21,168600000.0
2008-01-08 01:51:00,95.21,95.21,95.2,95.21,94900000.0
2008-01-08 01:52:00,95.21,95.22,95.205,95.215,244700000.0
2008-01-08 01:53:00,95.215,95.235,95.205,95.23,100000000.0
2008-01-08 01:54:00,95.23,95.23,95.21,95.22,30000000.0
2008-01-08 01:55:00,95.21,95.225,95.205,95.205,247600000.0
2008-01-08 01:56:00,95.21,95.21,95.2,95.2,120800000.0
2008-01-08 01:57:00,95.2,95.21,95.195,95.2,247200000.0
2008-01-08 01:58:00,95.2,95.215,95.2,95.205,256000000.0
2008-01-08 01:59:00,95.2,95.22,95.2,95.215,186300000.0
2008-01-08 02:00:00,95.215,95.22,95.19,95.19,394400000.0
2008-01-08 02:01:00,95.195,95.195,95.15,95.15,457800000.0
2008-01-08 02:02:00,95.15,95.155,95.11,95.135,487400000.0
2008-01-08 02:03:00,95.135,95.16,95.115,95.115,195400000.0
2008-01-08 02:04:00,95.115,95.125,95.095,95.12,377300000.0
2008-01-08 02:05:00,95.12,95.14,95.11,95.125,415500000.0
2008-01-08 02:06:00,95.12,95.125,95.095,95.1,261500000.0
2008-01-08 02:07:00,95.1,95.1,95.065,95.08,238100000.0
2008-01-08 02:08:00,95.075,95.085,94.985,95.02,230600000.0
2008-01-08 02:09:00,95.02,95.045,95.015,95.025,104500000.0
2008-01-08 02:10:00,95.025,95.06,95.025,95.055,268600000.0
2008-01-08 02:11:00,95.05,95.08,95.035,95.075,456200000.0
2008-01-08 02:12:00,95.075,95.115,95.075,95.11,496400000.0
2008-01-08 02:13:00,95.11,95.135,95.09,95.11,189400000.0
2008-01-08 02:14:00,95.11,95.115,95.095,95.105,82800000.0
2008-01-08 02:15:00,95.105,95.115,95.04,95.075,122700000.0
2008-01-08 02:16:00,95.075,95.08,95.05,95.07,183300000.0
2008-01-08 02:17:00,95.07,95.07,95.045,95.055,133600000.0
2008-01-08 02:18:00,95.055,95.08,95.04,95.075,155700000.0
2008-01-08 02:19:00,95.075,95.12,95.075,95.095,90000000.0
2008-01-08 02:20:00,95.1,95.115,95.095,95.115,45400000.0
2008-01-08 02:21:00,95.12,95.13,95.115,95.13,185700000.0
2008-01-08 02:22:00,95.13,95.13,95.1,95.115,68300000.0
2008-01-08 02:23:00,95.115,95.125,95.105,95.125,95000000.0
2008-01-08 02:24:00,95.12,95.125,95.11,95.11,57800000.0
2008-01-08 02:25:00,95.11,95.12,95.085,95.1,170700000.0
2008-01-08 02:26:00,95.1,95.11,95.09,95.105,81300000.0
2008-01-08 02:27:00,95.105,95.16,95.105,95.16,196100000.0
2008-01-08 02:28:00,95.16,95.165,95.135,95.165,250300000.0
2008-01-08 02:29:00,95.165,95.175,95.125,95.13,413100000.0
2008-01-08 02:30:00,95.13,95.235,95.125,95.16,613299998.0
2008-01-08 02:31:00,95.165,95.23,95.15,95.23,268800000.0
2008-01-08 02:32:00,95.23,95.23,95.21,95.215,126900000.0
2008-01-08 02:33:00,95.215,95.215,95.18,95.195,277300000.0
2008-01-08 02:34:00,95.195,95.215,95.19,95.215,76900000.0
2008-01-08 02:35:00,95.215,95.23,95.205,95.22,37200000.0
2008-01-08 02:36:00,95.22,95.22,95.19,95.195,47800000.0
2008-01-08 02:37:00,95.195,95.205,95.18,95.205,103700000.0
2008-01-08 02:38:00,95.205,95.235,95.2,95.235,119200000.0
2008-01-08 02:39:00,95.235,95.295,95.235,95.29,196000000.0
2008-01-08 02:40:00,95.29,95.305,95.255,95.29,892199998.0
2008-01-08 02:41:00,95.29,95.3,95.205,95.21,611300000.0
2008-01-08 02:42:00,95.21,95.25,95.21,95.25,221600000.0
2008-01-08 02:43:00,95.25,95.265,95.245,95.265,136800000.0
2008-01-08 02:44:00,95.265,95.27,95.245,95.25,385700001.0
2008-01-08 02:45:00,95.255,95.265,95.24,95.25,1335899999.0
2008-01-08 02:46:00,95.25,95.27,95.25,95.265,938699996.0
2008-01-08 02:47:00,95.265,95.305,95.25,95.305,984700002.0
2008-01-08 02:48:00,95.305,95.305,95.285,95.295,824600000.0
2008-01-08 02:49:00,95.295,95.305,95.28,95.285,975399997.0
2008-01-08 02:50:00,95.285,95.295,95.28,95.295,986299998.0
2008-01-08 02:51:00,95.29,95.335,95.29,95.315,1177999998.0
2008-01-08 02:52:00,95.315,95.315,95.295,95.305,847999998.0
2008-01-08 02:53:00,95.305,95.325,95.3,95.315,835799999.0
2008-01-08 02:54:00,95.315,95.345,95.305,95.33,439100000.0
2008-01-08 02:55:00,95.33,95.35,95.31,95.35,165800000.0
2008-01-08 02:56:00,95.355,95.38,95.35,95.38,110700000.0
2008-01-08 02:57:00,95.38,95.38,95.345,95.37,536399999.0
2008-01-08 02:58:00,95.375,95.385,95.36,95.385,174200000.0
2008-01-08 02:59:00,95.385,95.395,95.38,95.38,60500000.0
2008-01-08 03:00:00,95.38,95.395,95.37,95.395,108900000.0
2008-01-08 03:01:00,95.39,95.405,95.39,95.39,308100000.0
2008-01-08 03:02:00,95.39,95.39,95.375,95.375,77800000.0
2008-01-08 03:03:00,95.375,95.41,95.37,95.41,129800000.0
2008-01-08 03:04:00,95.41,95.435,95.41,95.43,108100000.0
2008-01-08 03:05:00,95.43,95.435,95.41,95.425,114000000.0
2008-01-08 03:06:00,95.43,95.48,95.43,95.47,293800000.0
2008-01-08 03:07:00,95.47,95.495,95.47,95.485,349600000.0
2008-01-08 03:08:00,95.485,95.52,95.475,95.485,512700000.0
2008-01-08 03:09:00,95.485,95.495,95.455,95.475,354099998.0
2008-01-08 03:10:00,95.48,95.485,95.435,95.485,559000001.0
2008-01-08 03:11:00,95.485,95.52,95.475,95.485,500300001.0
2008-01-08 03:12:00,95.485,95.505,95.485,95.505,175100000.0
2008-01-08 03:13:00,95.505,95.605,95.48,95.575,402500000.0
2008-01-08 03:14:00,95.575,95.62,95.565,95.62,446600001.0
2008-01-08 03:15:00,95.62,95.62,95.575,95.59,421200000.0
2008-01-08 03:16:00,95.585,95.59,95.505,95.515,572600001.0
2008-01-08 03:17:00,95.515,95.525,95.485,95.505,423500000.0
2008-01-08 03:18:00,95.505,95.525,95.475,95.515,723100003.0
2008-01-08 03:19:00,95.525,95.53,95.505,95.515,244299999.0
2008-01-08 03:20:00,95.52,95.565,95.515,95.55,256700000.0
2008-01-08 03:21:00,95.55,95.555,95.535,95.55,135200000.0
2008-01-08 03:22:00,95.55,95.555,95.49,95.49,155300000.0
2008-01-08 03:23:00,95.49,95.515,95.465,95.5,284000003.0
2008-01-08 03:24:00,95.5,95.52,95.485,95.51,168799999.0
2008-01-08 03:25:00,95.51,95.515,95.49,95.505,142500000.0
2008-01-08 03:26:00,95.505,95.51,95.495,95.51,34500000.0
2008-01-08 03:27:00,95.51,95.525,95.495,95.51,266299999.0
2008-01-08 03:28:00,95.51,95.525,95.505,95.51,219600000.0
2008-01-08 03:29:00,95.51,95.51,95.48,95.495,303200000.0
2008-01-08 03:30:00,95.495,95.505,95.49,95.505,178000000.0
2008-01-08 03:31:00,95.505,95.505,95.47,95.47,272700000.0
2008-01-08 03:32:00,95.47,95.48,95.44,95.44,67800000.0
2008-01-08 03:33:00,95.445,95.465,95.44,95.455,28000000.0
2008-01-08 03:34:00,95.455,95.47,95.455,95.47,17300000.0
2008-01-08 03:35:00,95.47,95.49,95.47,95.49,18300000.0
2008-01-08 03:36:00,95.49,95.515,95.48,95.5,82400000.0
2008-01-08 03:37:00,95.5,95.515,95.485,95.485,91100000.0
2008-01-08 03:38:00,95.5,95.5,95.45,95.465,255200000.0
2008-01-08 03:39:00,95.465,95.475,95.45,95.475,366400000.0
2008-01-08 03:40:00,95.475,95.485,95.465,95.475,141800000.0
2008-01-08 03:41:00,95.48,95.485,95.465,95.475,129500000.0
2008-01-08 03:42:00,95.475,95.48,95.465,95.475,134200000.0
2008-01-08 03:43:00,95.475,95.475,95.46,95.465,164000000.0
2008-01-08 03:44:00,95.465,95.48,95.46,95.48,528900000.0
2008-01-08 03:45:00,95.48,95.48,95.475,95.48,144899999.0
2008-01-08 03:46:00,95.475,95.5,95.475,95.495,649900000.0
2008-01-08 03:47:00,95.495,95.54,95.495,95.54,648700000.0
2008-01-08 03:48:00,95.54,95.55,95.515,95.55,549599994.0
2008-01-08 03:49:00,95.55,95.57,95.535,95.565,600700002.0
2008-01-08 03:50:00,95.565,95.565,95.545,95.565,415500000.0
2008-01-08 03:51:00,95.565,95.57,95.56,95.565,86500000.0
2008-01-08 03:52:00,95.565,95.585,95.565,95.58,695500000.0
2008-01-08 03:53:00,95.58,95.62,95.58,95.61,554400000.0
2008-01-08 03:54:00,95.61,95.61,95.585,95.595,690600009.0
2008-01-08 03:55:00,95.59,95.605,95.57,95.6,338600000.0
2008-01-08 03:56:00,95.6,95.63,95.6,95.63,54000000.0
2008-01-08 03:57:00,95.63,95.64,95.62,95.64,53600000.0
2008-01-08 03:58:00,95.64,95.64,95.62,95.63,348000000.0
2008-01-08 03:59:00,95.625,95.64,95.615,95.635,518100000.0
2008-01-08 04:00:00,95.625,95.635,95.59,95.615,544700000.0
2008-01-08 04:01:00,95.61,95.65,95.61,95.645,250700000.0
2008-01-08 04:02:00,95.645,95.69,95.64,95.69,796200003.0
2008-01-08 04:03:00,95.69,95.69,95.665,95.675,94700000.0
2008-01-08 04:04:00,95.675,95.69,95.665,95.68,402899999.0
2008-01-08 04:05:00,95.68,95.69,95.66,95.68,293400000.0
2008-01-08 04:06:00,95.68,95.685,95.67,95.67,125800000.0
2008-01-08 04:07:00,95.67,95.685,95.635,95.645,679100002.0
2008-01-08 04:08:00,95.645,95.655,95.635,95.645,869700005.0
2008-01-08 04:09:00,95.645,95.645,95.63,95.645,366099997.0
2008-01-08 04:10:00,95.645,95.705,95.645,95.695,941900000.0
2008-01-08 04:11:00,95.7,95.705,95.675,95.705,174900000.0
2008-01-08 04:12:00,95.705,95.71,95.7,95.71,70100000.0
2008-01-08 04:13:00,95.71,95.72,95.695,95.72,78500000.0
2008-01-08 04:14:00,95.72,95.75,95.715,95.72,423800000.0
2008-01-08 04:15:00,95.72,95.72,95.7,95.72,65900000.0
2008-01-08 04:16:00,95.72,95.74,95.71,95.72,56200000.0
2008-01-08 04:17:00,95.72,95.72,95.685,95.685,21400000.0
2008-01-08 04:18:00,95.685,95.7,95.68,95.685,77800000.0
2008-01-08 04:19:00,95.685,95.695,95.68,95.695,93200000.0
2008-01-08 04:20:00,95.695,95.695,95.68,95.68,60700000.0
2008-01-08 04:21:00,95.68,95.68,95.63,95.645,616599998.0
2008-01-08 04:22:00,95.645,95.645,95.595,95.605,674200000.0
2008-01-08 04:23:00,95.605,95.605,95.575,95.58,484500000.0
2008-01-08 04:24:00,95.575,95.585,95.575,95.58,213200000.0
2008-01-08 04:25:00,95.585,95.595,95.58,95.595,409500000.0
2008-01-08 04:26:00,95.595,95.635,95.585,95.635,537100000.0
2008-01-08 04:27:00,95.635,95.68,95.635,95.665,299300000.0
2008-01-08 04:28:00,95.665,95.68,95.635,95.655,572700000.0
2008-01-08 04:29:00,95.655,95.655,95.63,95.645,1035000004.0
2008-01-08 04:30:00,95.635,95.645,95.615,95.635,1272099996.0
2008-01-08 04:31:00,95.635,95.655,95.625,95.655,759899999.0
2008-01-08 04:32:00,95.655,95.655,95.635,95.635,563199990.0
2008-01-08 04:33:00,95.635,95.635,95.61,95.62,373400000.0
2008-01-08 04:34:00,95.62,95.62,95.6,95.61,437100004.0
2008-01-08 04:35:00,95.62,95.62,95.605,95.605,334100000.0
2008-01-08 04:36:00,95.615,95.63,95.61,95.63,395099999.0
2008-01-08 04:37:00,95.63,95.645,95.625,95.645,148900000.0
2008-01-08 04:38:00,95.645,95.66,95.645,95.645,62700000.0
2008-01-08 04:39:00,95.645,95.655,95.64,95.645,123100000.0
2008-01-08 04:40:00,95.645,95.665,95.64,95.66,371300000.0
2008-01-08 04:41:00,95.665,95.665,95.645,95.665,300200000.0
2008-01-08 04:42:00,95.665,95.685,95.66,95.685,217800000.0
2008-01-08 04:43:00,95.685,95.685,95.675,95.68,160600000.0
2008-01-08 04:44:00,95.68,95.69,95.675,95.685,81000000.0
2008-01-08 04:45:00,95.685,95.7,95.685,95.685,95000000.0
2008-01-08 04:46:00,95.685,95.73,95.685,95.71,189700000.0
2008-01-08 04:47:00,95.71,95.74,95.71,95.725,180299999.0
2008-01-08 04:48:00,95.72,95.75,95.715,95.75,160900000.0
2008-01-08 04:49:00,95.75,95.77,95.745,95.755,82000000.0
2008-01-08 04:50:00,95.755,95.755,95.74,95.74,51200000.0
2008-01-08 04:51:00,95.74,95.74,95.725,95.735,139400000.0
2008-01-08 04:52:00,95.735,95.75,95.735,95.75,188300000.0
2008-01-08 04:53:00,95.75,95.76,95.735,95.76,172800001.0
2008-01-08 04:54:00,95.76,95.785,95.75,95.78,116600000.0
2008-01-08 04:55:00,95.78,95.805,95.775,95.785,203499997.0
2008-01-08 04:56:00,95.785,95.81,95.765,95.79,429500000.0
2008-01-08 04:57:00,95.79,95.805,95.78,95.795,95400000.0
2008-01-08 04:58:00,95.795,95.81,95.785,95.795,79000000.0
2008-01-08 04:59:00,95.795,95.805,95.79,95.805,101300000.0
2008-01-08 05:00:00,95.8,95.815,95.79,95.81,210300000.0
2008-01-08 05:01:00,95.805,95.855,95.805,95.82,255600002.0
2008-01-08 05:02:00,95.82,95.825,95.78,95.795,565199998.0
2008-01-08 05:03:00,95.79,95.815,95.785,95.795,1131200000.0
2008-01-08 05:04:00,95.795,95.805,95.765,95.77,987699994.0
2008-01-08 05:05:00,95.77,95.79,95.765,95.785,629999997.0
2008-01-08 05:06:00,95.785,95.805,95.78,95.805,577200003.0
2008-01-08 05:07:00,95.805,95.815,95.785,95.815,161800000.0
2008-01-08 05:08:00,95.815,95.845,95.805,95.83,183700000.0
2008-01-08 05:09:00,95.83,95.88,95.83,95.88,88900000.0
2008-01-08 05:10:00,95.88,95.91,95.835,95.85,887900001.0
2008-01-08 05:11:00,95.845,95.87,95.8,95.825,225600000.0
2008-01-08 05:12:00,95.825,95.825,95.795,95.805,409600000.0
2008-01-08 05:13:00,95.805,95.815,95.805,95.81,119000000.0
2008-01-08 05:14:00,95.81,95.815,95.795,95.805,325500000.0
2008-01-08 05:15:00,95.805,95.855,95.805,95.845,197500000.0
2008-01-08 05:16:00,95.845,95.88,95.845,95.875,74100000.0
2008-01-08 05:17:00,95.875,95.9,95.87,95.9,380900002.0
2008-01-08 05:18:00,95.9,95.91,95.89,95.91,38500000.0
2008-01-08 05:19:00,95.91,95.97,95.905,95.97,96100000.0
2008-01-08 05:20:00,95.97,95.97,95.93,95.94,103100000.0
2008-01-08 05:21:00,95.94,95.955,95.94,95.95,101100000.0
2008-01-08 05:22:00,95.95,96.0,95.945,96.0,254700000.0
2008-01-08 05:23:00,96.0,96.0,95.945,95.945,62400000.0
2008-01-08 05:24:00,95.945,95.96,95.93,95.95,336500000.0
2008-01-08 05:25:00,95.95,96.025,95.93,96.01,325500000.0
2008-01-08 05:26:00,96.015,96.02,95.975,95.99,626299996.0
2008-01-08 05:27:00,96.01,96.06,95.985,96.06,604799998.0
2008-01-08 05:28:00,96.06,96.06,96.015,96.025,527800002.0
2008-01-08 05:29:00,96.025,96.045,95.99,96.04,843000002.0
2008-01-08 05:30:00,96.04,96.05,96.025,96.03,513100000.0
2008-01-08 05:31:00,96.03,96.05,96.03,96.05,51600000.0
2008-01-08 05:32:00,96.045,96.08,96.045,96.08,136500000.0
2008-01-08 05:33:00,96.08,96.135,96.075,96.1,535399998.0
2008-01-08 05:34:00,96.1,96.11,96.095,96.105,405800000.0
2008-01-08 05:35:00,96.12,96.145,96.12,96.135,916900001.0
2008-01-08 05:36:00,96.135,96.145,96.115,96.13,620599999.0
2008-01-08 05:37:00,96.13,96.135,96.105,96.115,850899999.0
2008-01-08 05:38:00,96.115,96.125,96.105,96.115,991700001.0
2008-01-08 05:39:00,96.115,96.115,96.075,96.075,767600003.0
2008-01-08 05:40:00,96.075,96.075,96.065,96.075,248100000.0
2008-01-08 05:41:00,96.075,96.085,96.065,96.085,590799998.0
2008-01-08 05:42:00,96.08,96.095,96.065,96.095,750099998.0
2008-01-08 05:43:00,96.095,96.115,96.095,96.095,82600000.0
2008-01-08 05:44:00,96.095,96.095,96.035,96.035,519800003.0
2008-01-08 05:45:00,96.035,96.045,96.025,96.025,745299997.0
2008-01-08 05:46:00,96.025,96.05,96.02,96.02,798599999.0
2008-01-08 05:47:00,96.025,96.045,96.01,96.035,1070999994.0
2008-01-08 05:48:00,96.035,96.035,95.995,95.995,1016399994.0
2008-01-08 05:49:00,96.0,96.005,95.97,95.975,1027699990.0
2008-01-08 05:50:00,95.975,95.98,95.945,95.965,523700006.0
2008-01-08 05:51:00,95.965,95.985,95.965,95.985,304900000.0
2008-01-08 05:52:00,95.985,95.985,95.95,95.97,313799998.0
2008-01-08 05:53:00,95.97,95.985,95.95,95.955,553399997.0
2008-01-08 05:54:00,95.955,95.965,95.925,95.935,523899995.0
2008-01-08 05:55:00,95.935,95.955,95.935,95.955,150000003.0
2008-01-08 05:56:00,95.955,95.955,95.915,95.915,378800000.0
2008-01-08 05:57:00,95.915,95.925,95.87,95.895,677400000.0
2008-01-08 05:58:00,95.895,95.925,95.895,95.925,103600000.0
2008-01-08 05:59:00,95.925,95.97,95.92,95.965,687400000.0
2008-01-08 06:00:00,95.965,95.985,95.96,95.965,54300000.0
2008-01-08 06:01:00,95.965,95.985,95.955,95.985,240800001.0
2008-01-08 06:02:00,95.985,95.985,95.965,95.97,286799999.0
2008-01-08 06:03:00,95.97,96.015,95.97,96.005,597400001.0
2008-01-08 06:04:00,96.01,96.035,96.0,96.005,681600003.0
2008-01-08 06:05:00,96.015,96.02,96.0,96.005,459900000.0
2008-01-08 06:06:00,96.005,96.01,96.0,96.0,192800000.0
2008-01-08 06:07:00,96.0,96.0,95.985,95.995,176900002.0
2008-01-08 06:08:00,95.995,95.995,95.96,95.97,422500000.0
2008-01-08 06:09:00,95.97,95.98,95.965,95.965,560499998.0
2008-01-08 06:10:00,95.965,95.965,95.945,95.945,731999998.0
2008-01-08 06:11:00,95.945,95.945,95.915,95.915,361500000.0
2008-01-08 06:12:00,95.915,95.925,95.905,95.905,913099986.0
2008-01-08 06:13:00,95.905,95.915,95.86,95.865,732300000.0
2008-01-08 06:14:00,95.865,95.925,95.865,95.915,472199998.0
2008-01-08 06:15:00,95.91,95.915,95.885,95.905,787899997.0
2008-01-08 06:16:00,95.905,95.955,95.9,95.95,161600000.0
2008-01-08 06:17:00,95.95,95.975,95.945,95.945,835499996.0
2008-01-08 06:18:00,95.945,95.955,95.935,95.945,1093200000.0
2008-01-08 06:19:00,95.945,95.945,95.925,95.925,814199997.0
2008-01-08 06:20:00,95.925,95.935,95.905,95.915,708299999.0
2008-01-08 06:21:00,95.915,95.915,95.9,95.905,674400000.0
2008-01-08 06:22:00,95.905,95.935,95.895,95.9,442800000.0
2008-01-08 06:23:00,95.9,95.94,95.875,95.885,735800002.0
2008-01-08 06:24:00,95.885,95.92,95.885,95.91,83900000.0
2008-01-08 06:25:00,95.91,95.915,95.885,95.905,479800000.0
2008-01-08 06:26:00,95.905,95.91,95.875,95.88,522999998.0
2008-01-08 06:27:00,95.88,95.885,95.845,95.87,188900000.0
2008-01-08 06:28:00,95.87,95.89,95.865,95.89,88400000.0
2008-01-08 06:29:00,95.89,95.925,95.885,95.91,145900000.0
2008-01-08 06:30:00,95.91,95.925,95.895,95.925,97800000.0
2008-01-08 06:31:00,95.925,95.925,95.905,95.905,218300005.0
2008-01-08 06:32:00,95.905,95.935,95.905,95.92,184000000.0
2008-01-08 06:33:00,95.92,95.92,95.895,95.91,291300000.0
2008-01-08 06:34:00,95.91,95.91,95.895,95.905,314499993.0
2008-01-08 06:35:00,95.905,95.915,95.89,95.905,474099999.0
2008-01-08 06:36:00,95.905,95.91,95.895,95.9,72200000.0
2008-01-08 06:37:00,95.895,95.9,95.865,95.885,522899999.0
2008-01-08 06:38:00,95.885,95.885,95.86,95.875,43700000.0
2008-01-08 06:39:00,95.875,95.885,95.855,95.86,176500000.0
2008-01-08 06:40:00,95.86,95.865,95.855,95.865,452900000.0
2008-01-08 06:41:00,95.865,95.88,95.84,95.85,606499998.0
2008-01-08 06:42:00,95.85,95.855,95.84,95.855,402700000.0
2008-01-08 06:43:00,95.855,95.855,95.825,95.825,464800003.0
2008-01-08 06:44:00,95.825,95.825,95.815,95.82,213900000.0
2008-01-08 06:45:00,95.815,95.83,95.775,95.795,368500000.0
2008-01-08 06:46:00,95.795,95.81,95.745,95.765,884099999.0
2008-01-08 06:47:00,95.76,95.765,95.735,95.74,688599998.0
2008-01-08 06:48:00,95.735,95.765,95.735,95.74,859600000.0
2008-01-08 06:49:00,95.745,95.775,95.745,95.775,583800012.0
2008-01-08 06:50:00,95.775,95.775,95.765,95.77,308399998.0
2008-01-08 06:51:00,95.77,95.775,95.755,95.755,405999992.0
2008-01-08 06:52:00,95.755,95.78,95.755,95.765,161599999.0
2008-01-08 06:53:00,95.765,95.8,95.765,95.8,267699997.0
2008-01-08 06:54:00,95.8,95.81,95.795,95.81,110100000.0
2008-01-08 06:55:00,95.81,95.82,95.79,95.795,387000000.0
2008-01-08 06:56:00,95.795,95.805,95.795,95.8,91500000.0
2008-01-08 06:57:00,95.8,95.8,95.8,95.8,24000000.0
2008-01-08 06:58:00,95.8,95.81,95.8,95.81,339400000.0
2008-01-08 06:59:00,95.81,95.815,95.795,95.805,301799998.0
2008-01-08 07:00:00,95.8,95.805,95.79,95.805,350300000.0
2008-01-08 07:01:00,95.8,95.815,95.8,95.805,276500000.0
2008-01-08 07:02:00,95.805,95.825,95.805,95.81,580600000.0
2008-01-08 07:03:00,95.815,95.82,95.805,95.81,702399999.0
2008-01-08 07:04:00,95.815,95.82,95.8,95.805,659900000.0
2008-01-08 07:05:00,95.805,95.825,95.805,95.825,318500000.0
2008-01-08 07:06:00,95.825,95.87,95.82,95.87,423600000.0
2008-01-08 07:07:00,95.87,95.89,95.85,95.885,238099998.0
2008-01-08 07:08:00,95.885,95.885,95.87,95.87,37600000.0
2008-01-08 07:09:00,95.87,95.875,95.845,95.845,133700000.0
2008-01-08 07:10:00,95.845,95.87,95.845,95.86,79400000.0
2008-01-08 07:11:00,95.86,95.86,95.84,95.85,63700000.0
2008-01-08 07:12:00,95.85,95.865,95.845,95.86,148300000.0
2008-01-08 07:13:00,95.86,95.86,95.835,95.84,184400000.0
2008-01-08 07:14:00,95.835,95.845,95.815,95.825,342700000.0
2008-01-08 07:15:00,95.83,95.84,95.82,95.835,100600000.0
2008-01-08 07:16:00,95.84,95.85,95.83,95.83,285700000.0
2008-01-08 07:17:00,95.83,95.85,95.82,95.835,647199995.0
2008-01-08 07:18:00,95.835,95.835,95.795,95.8,588400000.0
2008-01-08 07:19:00,95.8,95.8,95.775,95.79,780999995.0
2008-01-08 07:20:00,95.79,95.795,95.78,95.795,406399999.0
2008-01-08 07:21:00,95.795,95.805,95.79,95.805,472799998.0
2008-01-08 07:22:00,95.805,95.805,95.78,95.79,515499999.0
2008-01-08 07:23:00,95.79,95.825,95.79,95.81,357800000.0
2008-01-08 07:24:00,95.81,95.835,95.81,95.835,139700000.0
2008-01-08 07:25:00,95.835,95.855,95.83,95.855,412499998.0
2008-01-08 07:26:00,95.855,95.895,95.855,95.87,864799999.0
2008-01-08 07:27:00,95.875,95.905,95.865,95.895,1059600000.0
2008-01-08 07:28:00,95.895,95.895,95.865,95.875,944499998.0
2008-01-08 07:29:00,95.875,95.89,95.87,95.885,710599999.0
2008-01-08 07:30:00,95.885,95.905,95.875,95.905,1209100000.0
2008-01-08 07:31:00,95.905,95.905,95.87,95.885,939999998.0
2008-01-08 07:32:00,95.885,95.905,95.885,95.89,851699997.0
2008-01-08 07:33:00,95.89,95.915,95.89,95.91,465299998.0
2008-01-08 07:34:00,95.91,95.945,95.91,95.92,867300004.0
2008-01-08 07:35:00,95.935,95.95,95.93,95.935,230500000.0
2008-01-08 07:36:00,95.93,95.94,95.92,95.92,222800000.0
2008-01-08 07:37:00,95.925,95.925,95.895,95.905,308000002.0
2008-01-08 07:38:00,95.905,95.905,95.885,95.885,526700001.0
2008-01-08 07:39:00,95.885,95.9,95.885,95.9,92500000.0
2008-01-08 07:40:00,95.895,95.925,95.89,95.9,327700000.0
2008-01-08 07:41:00,95.9,95.905,95.895,95.905,205200001.0
2008-01-08 07:42:00,95.905,95.905,95.875,95.88,75800000.0
2008-01-08 07:43:00,95.88,95.88,95.87,95.875,147400000.0
2008-01-08 07:44:00,95.875,95.89,95.875,95.89,79400000.0
2008-01-08 07:45:00,95.89,95.89,95.86,95.86,348600000.0
2008-01-08 07:46:00,95.86,95.885,95.86,95.885,420200000.0
2008-01-08 07:47:00,95.885,95.89,95.87,95.875,402300000.0
2008-01-08 07:48:00,95.875,95.89,95.865,95.885,402099996.0
2008-01-08 07:49:00,95.88,95.88,95.865,95.865,297699993.0
2008-01-08 07:50:00,95.865,95.89,95.86,95.885,566000010.0
2008-01-08 07:51:00,95.885,95.895,95.885,95.89,50700000.0
2008-01-08 07:52:00,95.89,95.89,95.875,95.88,131000000.0
2008-01-08 07:53:00,95.88,95.89,95.865,95.875,52800000.0
2008-01-08 07:54:00,95.87,95.88,95.85,95.855,111300000.0
2008-01-08 07:55:00,95.855,95.87,95.845,95.845,179600000.0
2008-01-08 07:56:00,95.85,95.86,95.84,95.84,167200000.0
2008-01-08 07:57:00,95.84,95.85,95.815,95.825,384700000.0
2008-01-08 07:58:00,95.825,95.83,95.82,95.825,112300000.0
2008-01-08 07:59:00,95.825,95.825,95.815,95.815,67800000.0
2008-01-08 08:00:00,95.815,95.82,95.8,95.8,988199999.0
2008-01-08 08:01:00,95.8,95.815,95.795,95.805,342700000.0
2008-01-08 08:02:00,95.805,95.825,95.805,95.82,285200000.0
2008-01-08 08:03:00,95.825,95.87,95.815,95.865,943900000.0
2008-01-08 08:04:00,95.865,95.9,95.855,95.9,623700000.0
2008-01-08 08:05:00,95.9,95.905,95.86,95.865,739899999.0
2008-01-08 08:06:00,95.865,95.905,95.865,95.905,674299999.0
2008-01-08 08:07:00,95.905,95.915,95.9,95.91,228200000.0
2008-01-08 08:08:00,95.91,95.93,95.905,95.925,251100000.0
2008-01-08 08:09:00,95.925,95.93,95.915,95.92,72300000.0
2008-01-08 08:10:00,95.92,95.92,95.895,95.915,50800000.0
2008-01-08 08:11:00,95.92,95.94,95.91,95.93,332399998.0
2008-01-08 08:12:00,95.935,95.945,95.92,95.94,497900000.0
2008-01-08 08:13:00,95.94,95.965,95.94,95.96,138200000.0
2008-01-08 08:14:00,95.96,95.96,95.94,95.955,143000000.0
2008-01-08 08:15:00,95.955,96.005,95.945,96.005,365999999.0
2008-01-08 08:16:00,96.005,96.055,96.005,96.04,614800000.0
2008-01-08 08:17:00,96.04,96.075,96.03,96.075,620100000.0
2008-01-08 08:18:00,96.065,96.075,96.05,96.055,240700000.0
2008-01-08 08:19:00,96.055,96.06,96.03,96.035,249600000.0
2008-01-08 08:20:00,96.045,96.065,96.04,96.06,191100000.0
2008-01-08 08:21:00,96.06,96.06,96.025,96.03,123900000.0
2008-01-08 08:22:00,96.03,96.03,95.99,96.015,163300000.0
2008-01-08 08:23:00,96.005,96.02,95.99,96.005,190800000.0
2008-01-08 08:24:00,96.005,96.025,96.005,96.015,155700001.0
2008-01-08 08:25:00,96.015,96.03,96.0,96.03,188500000.0
2008-01-08 08:26:00,96.03,96.05,96.02,96.05,59800000.0
2008-01-08 08:27:00,96.05,96.07,96.035,96.06,153100000.0
2008-01-08 08:28:00,96.06,96.07,96.045,96.05,273700000.0
2008-01-08 08:29:00,96.05,96.06,96.045,96.05,76600000.0
2008-01-08 08:30:00,96.05,96.065,96.045,96.065,68800000.0
2008-01-08 08:31:00,96.065,96.09,96.065,96.08,96500000.0
2008-01-08 08:32:00,96.08,96.1,96.07,96.075,46900000.0
2008-01-08 08:33:00,96.08,96.08,96.06,96.065,102600000.0
2008-01-08 08:34:00,96.065,96.105,96.06,96.095,63000000.0
2008-01-08 08:35:00,96.095,96.095,96.06,96.06,170300000.0
2008-01-08 08:36:00,96.065,96.07,96.06,96.06,111500000.0
2008-01-08 08:37:00,96.06,96.1,96.05,96.075,322500000.0
2008-01-08 08:38:00,96.08,96.115,96.055,96.095,174200001.0
2008-01-08 08:39:00,96.095,96.16,96.085,96.16,392900000.0
2008-01-08 08:40:00,96.155,96.155,96.105,96.115,511099999.0
2008-01-08 08:41:00,96.12,96.15,96.1,96.1,172300000.0
2008-01-08 08:42:00,96.1,96.1,96.07,96.09,124000000.0
2008-01-08 08:43:00,96.09,96.095,96.04,96.055,283900000.0
2008-01-08 08:44:00,96.055,96.09,96.055,96.09,668400000.0
2008-01-08 08:45:00,96.09,96.11,96.075,96.075,310700000.0
2008-01-08 08:46:00,96.075,96.09,96.07,96.075,249500001.0
2008-01-08 08:47:00,96.075,96.08,96.035,96.05,163000000.0
2008-01-08 08:48:00,96.05,96.05,96.0,96.04,452500000.0
2008-01-08 08:49:00,96.04,96.065,96.02,96.02,167100002.0
2008-01-08 08:50:00,96.02,96.025,96.015,96.02,104800000.0
2008-01-08 08:51:00,96.02,96.02,95.955,96.005,236200000.0
2008-01-08 08:52:00,96.005,96.045,96.005,96.04,144500000.0
2008-01-08 08:53:00,96.04,96.065,96.025,96.05,492200000.0
2008-01-08 08:54:00,96.05,96.065,96.03,96.055,95800000.0
2008-01-08 08:55:00,96.055,96.085,96.055,96.08,80500000.0
2008-01-08 08:56:00,96.08,96.11,96.065,96.105,314199998.0
2008-01-08 08:57:00,96.1,96.155,96.085,96.14,181000000.0
2008-01-08 08:58:00,96.145,96.175,96.125,96.155,380400000.0
2008-01-08 08:59:00,96.155,96.165,96.125,96.165,550799999.0
2008-01-08 09:00:00,96.165,96.21,96.16,96.19,670900001.0
2008-01-08 09:01:00,96.19,96.23,96.175,96.23,244800000.0
2008-01-08 09:02:00,96.23,96.26,96.22,96.24,453800000.0
2008-01-08 09:03:00,96.24,96.275,96.22,96.265,442500000.0
2008-01-08 09:04:00,96.265,96.265,96.185,96.19,132600000.0
2008-01-08 09:05:00,96.19,96.19,96.15,96.18,38100000.0
2008-01-08 09:06:00,96.18,96.215,96.175,96.2,76400000.0
2008-01-08 09:07:00,96.2,96.22,96.185,96.195,366000000.0
2008-01-08 09:08:00,96.2,96.23,96.18,96.2,145200000.0
2008-01-08 09:09:00,96.2,96.225,96.195,96.225,432900001.0
2008-01-08 09:10:00,96.22,96.225,96.15,96.175,767099998.0
2008-01-08 09:11:00,96.175,96.18,96.145,96.16,102800000.0
2008-01-08 09:12:00,96.16,96.17,96.095,96.095,204300000.0
2008-01-08 09:13:00,96.095,96.095,96.03,96.035,125500000.0
2008-01-08 09:14:00,96.035,96.065,96.0,96.005,279400000.0
2008-01-08 09:15:00,96.01,96.025,95.975,95.975,199200000.0
2008-01-08 09:16:00,95.975,96.0,95.945,95.99,311599998.0
2008-01-08 09:17:00,95.99,96.015,95.975,96.005,109700000.0
2008-01-08 09:18:00,96.0,96.02,95.995,96.015,44400000.0
2008-01-08 09:19:00,96.015,96.035,96.015,96.03,23600000.0
2008-01-08 09:20:00,96.03,96.03,95.98,95.985,32500000.0
2008-01-08 09:21:00,95.985,95.985,95.885,95.885,113400000.0
2008-01-08 09:22:00,95.885,95.905,95.875,95.895,93200000.0
2008-01-08 09:23:00,95.895,95.93,95.895,95.925,169800000.0
2008-01-08 09:24:00,95.925,95.95,95.92,95.92,61300000.0
2008-01-08 09:25:00,95.92,95.96,95.91,95.955,113100000.0
2008-01-08 09:26:00,95.955,96.01,95.955,95.995,149900000.0
2008-01-08 09:27:00,95.995,96.015,95.955,95.965,124800000.0
2008-01-08 09:28:00,95.965,95.975,95.915,95.965,191900001.0
2008-01-08 09:29:00,95.955,96.005,95.945,96.005,273900000.0
2008-01-08 09:30:00,96.005,96.045,96.0,96.0,70700000.0
2008-01-08 09:31:00,96.0,96.015,95.965,95.965,146900000.0
2008-01-08 09:32:00,95.965,95.99,95.95,95.96,194100000.0
2008-01-08 09:33:00,95.96,95.965,95.92,95.92,106400000.0
2008-01-08 09:34:00,95.925,95.96,95.925,95.95,119700000.0
2008-01-08 09:35:00,95.95,95.985,95.95,95.98,185000000.0
2008-01-08 09:36:00,95.98,96.01,95.975,95.99,299900000.0
2008-01-08 09:37:00,95.99,96.035,95.99,96.015,323900000.0
2008-01-08 09:38:00,96.015,96.055,96.005,96.005,258200000.0
2008-01-08 09:39:00,96.005,96.025,95.99,96.02,196700000.0
2008-01-08 09:40:00,96.02,96.02,95.98,95.995,193500000.0
2008-01-08 09:41:00,95.995,96.03,95.985,96.005,216800000.0
2008-01-08 09:42:00,96.005,96.04,96.005,96.03,176700000.0
2008-01-08 09:43:00,96.03,96.085,96.03,96.08,168900000.0
2008-01-08 09:44:00,96.08,96.14,96.07,96.11,208900000.0
2008-01-08 09:45:00,96.11,96.13,96.095,96.125,157300000.0
2008-01-08 09:46:00,96.125,96.145,96.095,96.105,166800000.0
2008-01-08 09:47:00,96.105,96.13,96.08,96.115,125700000.0
2008-01-08 09:48:00,96.115,96.135,96.095,96.135,394300000.0
2008-01-08 09:49:00,96.135,96.14,96.115,96.125,263400000.0
2008-01-08 09:50:00,96.125,96.14,96.115,96.12,111100000.0
2008-01-08 09:51:00,96.12,96.16,96.105,96.135,543000000.0
2008-01-08 09:52:00,96.135,96.135,96.115,96.125,427200000.0
2008-01-08 09:53:00,96.125,96.13,96.105,96.115,98000000.0
2008-01-08 09:54:00,96.115,96.125,96.085,96.085,150800000.0
2008-01-08 09:55:00,96.085,96.115,96.085,96.115,172000000.0
2008-01-08 09:56:00,96.115,96.14,96.105,96.14,30400000.0
2008-01-08 09:57:00,96.14,96.175,96.13,96.145,85700000.0
2008-01-08 09:58:00,96.145,96.15,96.12,96.135,124900000.0
2008-01-08 09:59:00,96.135,96.2,96.135,96.185,109600000.0
2008-01-08 10:00:00,96.19,96.195,96.15,96.17,196000000.0
2008-01-08 10:01:00,96.17,96.18,96.13,96.135,47300000.0
2008-01-08 10:02:00,96.135,96.145,96.09,96.115,209400000.0
2008-01-08 10:03:00,96.115,96.145,96.105,96.135,190700000.0
2008-01-08 10:04:00,96.135,96.145,96.095,96.13,729500000.0
2008-01-08 10:05:00,96.13,96.135,96.09,96.09,891700000.0
2008-01-08 10:06:00,96.09,96.125,96.085,96.11,528300001.0
2008-01-08 10:07:00,96.11,96.145,96.105,96.115,373100000.0
2008-01-08 10:08:00,96.115,96.125,96.055,96.055,882900000.0
2008-01-08 10:09:00,96.055,96.095,96.055,96.065,549100000.0
2008-01-08 10:10:00,96.065,96.075,96.04,96.045,1098600000.0
2008-01-08 10:11:00,96.045,96.105,96.045,96.1,755399996.0
2008-01-08 10:12:00,96.1,96.125,96.095,96.105,146400000.0
2008-01-08 10:13:00,96.105,96.12,96.085,96.095,110900000.0
2008-01-08 10:14:00,96.095,96.165,96.095,96.15,160400000.0
2008-01-08 10:15:00,96.145,96.17,96.135,96.155,76300000.0
2008-01-08 10:16:00,96.155,96.185,96.155,96.185,106400000.0
2008-01-08 10:17:00,96.185,96.21,96.18,96.185,344100000.0
2008-01-08 10:18:00,96.185,96.21,96.18,96.185,284300000.0
2008-01-08 10:19:00,96.185,96.245,96.185,96.23,328000001.0
2008-01-08 10:20:00,96.235,96.24,96.18,96.185,932800001.0
2008-01-08 10:21:00,96.185,96.205,96.175,96.2,494100000.0
2008-01-08 10:22:00,96.195,96.205,96.19,96.19,194500000.0
2008-01-08 10:23:00,96.2,96.2,96.175,96.175,194900000.0
2008-01-08 10:24:00,96.175,96.18,96.165,96.17,244900000.0
2008-01-08 10:25:00,96.17,96.21,96.165,96.2,170000000.0
2008-01-08 10:26:00,96.195,96.195,96.175,96.185,213300001.0
2008-01-08 10:27:00,96.185,96.195,96.16,96.175,608399998.0
2008-01-08 10:28:00,96.175,96.185,96.17,96.175,170400000.0
2008-01-08 10:29:00,96.175,96.225,96.175,96.22,294300000.0
2008-01-08 10:30:00,96.22,96.28,96.215,96.255,1003299999.0
2008-01-08 10:31:00,96.255,96.31,96.25,96.3,879099998.0
2008-01-08 10:32:00,96.305,96.33,96.28,96.33,614600000.0
2008-01-08 10:33:00,96.325,96.325,96.285,96.295,375300000.0
2008-01-08 10:34:00,96.3,96.335,96.29,96.335,270900000.0
2008-01-08 10:35:00,96.335,96.355,96.33,96.345,459900000.0
2008-01-08 10:36:00,96.345,96.345,96.315,96.32,744200000.0
2008-01-08 10:37:00,96.32,96.34,96.305,96.33,179200000.0
2008-01-08 10:38:00,96.33,96.34,96.28,96.285,331200000.0
2008-01-08 10:39:00,96.285,96.295,96.255,96.27,732999999.0
2008-01-08 10:40:00,96.27,96.27,96.23,96.25,842700000.0
2008-01-08 10:41:00,96.255,96.27,96.235,96.255,601200008.0
2008-01-08 10:42:00,96.255,96.26,96.23,96.245,438800001.0
2008-01-08 10:43:00,96.245,96.245,96.205,96.215,328199997.0
2008-01-08 10:44:00,96.22,96.25,96.21,96.25,274500000.0
2008-01-08 10:45:00,96.25,96.3,96.25,96.295,365100000.0
2008-01-08 10:46:00,96.295,96.32,96.275,96.305,587400002.0
2008-01-08 10:47:00,96.3,96.315,96.295,96.31,288400000.0
2008-01-08 10:48:00,96.305,96.315,96.29,96.29,306400001.0
2008-01-08 10:49:00,96.29,96.305,96.285,96.305,109600000.0
2008-01-08 10:50:00,96.305,96.305,96.275,96.295,121700000.0
2008-01-08 10:51:00,96.285,96.285,96.25,96.275,136800000.0
2008-01-08 10:52:00,96.275,96.275,96.255,96.265,68300000.0
2008-01-08 10:53:00,96.265,96.27,96.245,96.265,143900000.0
2008-01-08 10:54:00,96.265,96.295,96.26,96.285,161300000.0
2008-01-08 10:55:00,96.285,96.285,96.265,96.285,278100001.0
2008-01-08 10:56:00,96.285,96.295,96.265,96.275,108500000.0
2008-01-08 10:57:00,96.275,96.29,96.26,96.28,78300000.0
2008-01-08 10:58:00,96.28,96.33,96.28,96.33,45000000.0
2008-01-08 10:59:00,96.33,96.385,96.315,96.36,86200000.0
2008-01-08 11:00:00,96.36,96.37,96.34,96.355,231300000.0
2008-01-08 11:01:00,96.355,96.37,96.345,96.365,107300000.0
2008-01-08 11:02:00,96.365,96.395,96.355,96.38,111900000.0
2008-01-08 11:03:00,96.38,96.4,96.365,96.385,483400000.0
2008-01-08 11:04:00,96.385,96.395,96.325,96.345,398100001.0
2008-01-08 11:05:00,96.345,96.36,96.315,96.335,530800001.0
2008-01-08 11:06:00,96.335,96.375,96.325,96.365,441700000.0
2008-01-08 11:07:00,96.365,96.375,96.31,96.31,310700001.0
2008-01-08 11:08:00,96.31,96.335,96.305,96.31,53600000.0
2008-01-08 11:09:00,96.315,96.32,96.305,96.305,130600000.0
2008-01-08 11:10:00,96.305,96.31,96.295,96.295,309200001.0
2008-01-08 11:11:00,96.295,96.315,96.275,96.28,460200000.0
2008-01-08 11:12:00,96.28,96.29,96.24,96.275,33200000.0
2008-01-08 11:13:00,96.275,96.275,96.205,96.255,262300000.0
2008-01-08 11:14:00,96.26,96.27,96.245,96.26,217400000.0
2008-01-08 11:15:00,96.26,96.26,96.21,96.215,303900000.0
2008-01-08 11:16:00,96.215,96.22,96.185,96.205,489299998.0
2008-01-08 11:17:00,96.205,96.255,96.205,96.25,207300001.0
2008-01-08 11:18:00,96.25,96.265,96.23,96.255,272700000.0
2008-01-08 11:19:00,96.255,96.265,96.235,96.24,784299995.0
2008-01-08 11:20:00,96.245,96.255,96.24,96.24,544700000.0
2008-01-08 11:21:00,96.245,96.26,96.235,96.245,510999999.0
2008-01-08 11:22:00,96.245,96.275,96.225,96.265,249700000.0
2008-01-08 11:23:00,96.26,96.28,96.25,96.255,57700000.0
2008-01-08 11:24:00,96.255,96.26,96.235,96.245,256300000.0
2008-01-08 11:25:00,96.245,96.29,96.245,96.265,546500001.0
2008-01-08 11:26:00,96.265,96.275,96.235,96.235,504000000.0
2008-01-08 11:27:00,96.24,96.24,96.225,96.24,463000006.0
2008-01-08 11:28:00,96.24,96.245,96.18,96.18,483700002.0
2008-01-08 11:29:00,96.185,96.2,96.145,96.19,436400000.0
2008-01-08 11:30:00,96.19,96.22,96.155,96.205,131100000.0
2008-01-08 11:31:00,96.205,96.245,96.2,96.23,35900000.0
2008-01-08 11:32:00,96.23,96.245,96.225,96.235,24700000.0
2008-01-08 11:33:00,96.235,96.265,96.235,96.26,38100000.0
2008-01-08 11:34:00,96.265,96.3,96.26,96.27,51600000.0
2008-01-08 11:35:00,96.27,96.27,96.245,96.255,26500000.0
2008-01-08 11:36:00,96.255,96.305,96.25,96.285,20400000.0
2008-01-08 11:37:00,96.29,96.315,96.28,96.3,56900000.0
2008-01-08 11:38:00,96.3,96.34,96.29,96.335,250100000.0
2008-01-08 11:39:00,96.335,96.345,96.315,96.315,67700000.0
2008-01-08 11:40:00,96.315,96.33,96.285,96.295,274000000.0
2008-01-08 11:41:00,96.295,96.295,96.275,96.275,545000001.0
2008-01-08 11:42:00,96.275,96.285,96.275,96.275,358400000.0
2008-01-08 11:43:00,96.275,96.275,96.26,96.26,365600000.0
2008-01-08 11:44:00,96.26,96.26,96.18,96.19,350700000.0
2008-01-08 11:45:00,96.19,96.23,96.19,96.225,291200000.0
2008-01-08 11:46:00,96.225,96.255,96.215,96.23,144000000.0
2008-01-08 11:47:00,96.23,96.24,96.19,96.215,69800000.0
2008-01-08 11:48:00,96.215,96.26,96.21,96.245,23200000.0
2008-01-08 11:49:00,96.245,96.275,96.24,96.27,15000000.0
2008-01-08 11:50:00,96.27,96.28,96.25,96.255,32200000.0
2008-01-08 11:51:00,96.26,96.27,96.24,96.255,21500000.0
2008-01-08 11:52:00,96.255,96.26,96.25,96.255,14600000.0
2008-01-08 11:53:00,96.255,96.29,96.255,96.29,22200000.0
2008-01-08 11:54:00,96.29,96.325,96.28,96.32,73000000.0
2008-01-08 11:55:00,96.325,96.345,96.305,96.315,53000000.0
2008-01-08 11:56:00,96.32,96.35,96.31,96.335,81100000.0
2008-01-08 11:57:00,96.335,96.345,96.31,96.315,151100000.0
2008-01-08 11:58:00,96.315,96.35,96.315,96.32,147200000.0
2008-01-08 11:59:00,96.32,96.37,96.32,96.355,79500000.0
2008-01-08 12:00:00,96.355,96.375,96.355,96.36,51900000.0
2008-01-08 12:01:00,96.36,96.39,96.355,96.385,76100000.0
2008-01-08 12:02:00,96.38,96.405,96.37,96.405,51300000.0
2008-01-08 12:03:00,96.405,96.415,96.36,96.395,50700000.0
2008-01-08 12:04:00,96.395,96.4,96.34,96.345,251200000.0
2008-01-08 12:05:00,96.345,96.37,96.345,96.365,225100000.0
2008-01-08 12:06:00,96.36,96.385,96.36,96.385,117700000.0
2008-01-08 12:07:00,96.385,96.385,96.28,96.315,384500001.0
2008-01-08 12:08:00,96.32,96.47,96.315,96.445,364200000.0
2008-01-08 12:09:00,96.45,96.45,96.37,96.395,446700000.0
2008-01-08 12:10:00,96.395,96.415,96.335,96.345,626900003.0
2008-01-08 12:11:00,96.345,96.35,96.315,96.32,527400000.0
2008-01-08 12:12:00,96.325,96.345,96.295,96.325,521199999.0
2008-01-08 12:13:00,96.33,96.37,96.32,96.36,271100000.0
2008-01-08 12:14:00,96.36,96.36,96.345,96.355,354500000.0
2008-01-08 12:15:00,96.355,96.355,96.305,96.31,168600000.0
2008-01-08 12:16:00,96.31,96.355,96.31,96.34,160000000.0
2008-01-08 12:17:00,96.34,96.355,96.32,96.355,117200000.0
2008-01-08 12:18:00,96.355,96.4,96.35,96.395,55300000.0
2008-01-08 12:19:00,96.39,96.42,96.385,96.41,178299998.0
2008-01-08 12:20:00,96.41,96.41,96.38,96.38,88500000.0
2008-01-08 12:21:00,96.38,96.38,96.345,96.375,244200000.0
2008-01-08 12:22:00,96.375,96.385,96.345,96.365,253600000.0
2008-01-08 12:23:00,96.36,96.395,96.36,96.385,432800000.0
2008-01-08 12:24:00,96.38,96.405,96.38,96.39,339300000.0
2008-01-08 12:25:00,96.39,96.4,96.39,96.4,39000000.0
2008-01-08 12:26:00,96.4,96.4,96.375,96.38,187200000.0
2008-01-08 12:27:00,96.38,96.4,96.355,96.36,448600000.0
2008-01-08 12:28:00,96.365,96.375,96.335,96.355,286499999.0
2008-01-08 12:29:00,96.35,96.355,96.325,96.345,108400000.0
2008-01-08 12:30:00,96.34,96.38,96.34,96.35,297700000.0
2008-01-08 12:31:00,96.355,96.385,96.35,96.36,257100000.0
2008-01-08 12:32:00,96.365,96.38,96.355,96.365,424200000.0
2008-01-08 12:33:00,96.355,96.365,96.34,96.36,199000000.0
2008-01-08 12:34:00,96.365,96.365,96.34,96.355,181900000.0
2008-01-08 12:35:00,96.35,96.36,96.335,96.355,267900000.0
2008-01-08 12:36:00,96.355,96.39,96.355,96.39,304200000.0
2008-01-08 12:37:00,96.39,96.4,96.365,96.37,202400000.0
2008-01-08 12:38:00,96.375,96.375,96.35,96.365,100500000.0
2008-01-08 12:39:00,96.365,96.37,96.34,96.37,176200000.0
2008-01-08 12:40:00,96.37,96.38,96.365,96.365,50800000.0
2008-01-08 12:41:00,96.365,96.365,96.35,96.36,20900000.0
2008-01-08 12:42:00,96.36,96.37,96.35,96.37,21400000.0
2008-01-08 12:43:00,96.37,96.375,96.35,96.36,22500000.0
2008-01-08 12:44:00,96.36,96.365,96.33,96.33,81300000.0
2008-01-08 12:45:00,96.33,96.345,96.32,96.325,132100000.0
2008-01-08 12:46:00,96.325,96.325,96.285,96.295,305900000.0
2008-01-08 12:47:00,96.3,96.32,96.295,96.31,102500000.0
2008-01-08 12:48:00,96.31,96.31,96.265,96.29,151900000.0
2008-01-08 12:49:00,96.29,96.295,96.26,96.26,74300000.0
2008-01-08 12:50:00,96.255,96.315,96.255,96.315,64700000.0
2008-01-08 12:51:00,96.315,96.34,96.305,96.34,81800000.0
2008-01-08 12:52:00,96.34,96.34,96.295,96.335,239600000.0
2008-01-08 12:53:00,96.335,96.345,96.285,96.325,328499998.0
2008-01-08 12:54:00,96.325,96.325,96.285,96.32,130300000.0
2008-01-08 12:55:00,96.325,96.335,96.315,96.325,176300000.0
2008-01-08 12:56:00,96.325,96.345,96.325,96.345,62200000.0
2008-01-08 12:57:00,96.345,96.345,96.32,96.34,162300000.0
2008-01-08 12:58:00,96.34,96.365,96.33,96.355,170700000.0
2008-01-08 12:59:00,96.36,96.36,96.345,96.355,174400000.0
2008-01-08 13:00:00,96.355,96.385,96.335,96.385,122400000.0
2008-01-08 13:01:00,96.385,96.43,96.385,96.415,61400000.0
2008-01-08 13:02:00,96.415,96.43,96.395,96.42,50400000.0
2008-01-08 13:03:00,96.425,96.425,96.375,96.395,189200000.0
2008-01-08 13:04:00,96.405,96.41,96.375,96.38,46800000.0
2008-01-08 13:05:00,96.38,96.43,96.375,96.43,59800000.0
2008-01-08 13:06:00,96.435,96.455,96.42,96.435,86000000.0
2008-01-08 13:07:00,96.435,96.435,96.405,96.41,156700000.0
2008-01-08 13:08:00,96.41,96.41,96.375,96.385,118000000.0
2008-01-08 13:09:00,96.385,96.41,96.385,96.41,34800000.0
2008-01-08 13:10:00,96.415,96.425,96.41,96.415,26000000.0
2008-01-08 13:11:00,96.415,96.415,96.395,96.405,32000000.0
2008-01-08 13:12:00,96.405,96.41,96.395,96.405,42100000.0
2008-01-08 13:13:00,96.405,96.42,96.395,96.405,42000000.0
2008-01-08 13:14:00,96.415,96.415,96.39,96.4,61600000.0
2008-01-08 13:15:00,96.4,96.4,96.365,96.375,143600000.0
2008-01-08 13:16:00,96.375,96.395,96.36,96.36,45200000.0
2008-01-08 13:17:00,96.36,96.38,96.36,96.365,54000000.0
2008-01-08 13:18:00,96.365,96.365,96.345,96.345,134900000.0
2008-01-08 13:19:00,96.345,96.37,96.335,96.37,128400000.0
2008-01-08 13:20:00,96.365,96.37,96.355,96.355,332400000.0
2008-01-08 13:21:00,96.355,96.37,96.335,96.335,384500000.0
2008-01-08 13:22:00,96.335,96.335,96.305,96.315,661300008.0
2008-01-08 13:23:00,96.315,96.315,96.295,96.305,469699999.0
2008-01-08 13:24:00,96.305,96.305,96.285,96.295,312300000.0
2008-01-08 13:25:00,96.295,96.33,96.285,96.305,134100001.0
2008-01-08 13:26:00,96.305,96.325,96.295,96.3,76700000.0
2008-01-08 13:27:00,96.3,96.315,96.295,96.315,34700000.0
2008-01-08 13:28:00,96.315,96.315,96.275,96.285,185300000.0
2008-01-08 13:29:00,96.275,96.3,96.255,96.265,330900000.0
2008-01-08 13:30:00,96.265,96.31,96.265,96.295,128500000.0
2008-01-08 13:31:00,96.3,96.31,96.29,96.3,119700000.0
2008-01-08 13:32:00,96.3,96.305,96.275,96.28,172300000.0
2008-01-08 13:33:00,96.28,96.3,96.275,96.295,349899999.0
2008-01-08 13:34:00,96.295,96.305,96.28,96.295,455599998.0
2008-01-08 13:35:00,96.29,96.295,96.28,96.295,74600000.0
2008-01-08 13:36:00,96.29,96.3,96.245,96.295,281100000.0
2008-01-08 13:37:00,96.295,96.32,96.295,96.315,557299998.0
2008-01-08 13:38:00,96.32,96.32,96.305,96.305,607800001.0
2008-01-08 13:39:00,96.305,96.335,96.305,96.335,527200000.0
2008-01-08 13:40:00,96.335,96.335,96.32,96.335,302800001.0
2008-01-08 13:41:00,96.335,96.345,96.325,96.345,615300008.0
2008-01-08 13:42:00,96.345,96.365,96.335,96.35,299600001.0
2008-01-08 13:43:00,96.35,96.37,96.345,96.365,61300000.0
2008-01-08 13:44:00,96.365,96.365,96.335,96.345,129400000.0
2008-01-08 13:45:00,96.345,96.355,96.345,96.345,79400000.0
2008-01-08 13:46:00,96.345,96.365,96.345,96.365,89200000.0
2008-01-08 13:47:00,96.365,96.385,96.365,96.375,179399998.0
2008-01-08 13:48:00,96.375,96.375,96.345,96.355,149600000.0
2008-01-08 13:49:00,96.355,96.365,96.355,96.36,36900000.0
2008-01-08 13:50:00,96.36,96.36,96.335,96.335,109799999.0
2008-01-08 13:51:00,96.335,96.365,96.325,96.335,313299996.0
2008-01-08 13:52:00,96.335,96.35,96.335,96.335,216900000.0
2008-01-08 13:53:00,96.335,96.335,96.33,96.335,57700000.0
2008-01-08 13:54:00,96.335,96.335,96.315,96.325,161900000.0
2008-01-08 13:55:00,96.325,96.335,96.32,96.33,53200000.0
2008-01-08 13:56:00,96.33,96.34,96.315,96.325,196900000.0
2008-01-08 13:57:00,96.325,96.34,96.31,96.33,370600000.0
2008-01-08 13:58:00,96.325,96.335,96.295,96.315,144200000.0
2008-01-08 13:59:00,96.315,96.315,96.3,96.305,26700000.0
2008-01-08 14:00:00,96.305,96.315,96.295,96.31,165900000.0
2008-01-08 14:01:00,96.31,96.32,96.305,96.305,78500000.0
2008-01-08 14:02:00,96.305,96.305,96.275,96.275,135100000.0
2008-01-08 14:03:00,96.275,96.285,96.275,96.275,40900000.0
2008-01-08 14:04:00,96.275,96.315,96.275,96.315,142900000.0
2008-01-08 14:05:00,96.31,96.335,96.305,96.32,271499999.0
2008-01-08 14:06:00,96.32,96.33,96.305,96.31,78000000.0
2008-01-08 14:07:00,96.31,96.32,96.295,96.32,95800000.0
2008-01-08 14:08:00,96.32,96.355,96.315,96.355,168300000.0
2008-01-08 14:09:00,96.355,96.355,96.325,96.33,408000000.0
2008-01-08 14:10:00,96.33,96.35,96.325,96.325,143300000.0
2008-01-08 14:11:00,96.325,96.34,96.32,96.325,75700000.0
2008-01-08 14:12:00,96.325,96.34,96.325,96.33,97000000.0
2008-01-08 14:13:00,96.33,96.335,96.325,96.325,169100000.0
2008-01-08 14:14:00,96.325,96.335,96.315,96.335,129100000.0
2008-01-08 14:15:00,96.335,96.37,96.325,96.335,263800000.0
2008-01-08 14:16:00,96.335,96.375,96.335,96.355,517700000.0
2008-01-08 14:17:00,96.355,96.355,96.34,96.345,268700000.0
2008-01-08 14:18:00,96.345,96.35,96.305,96.34,354300000.0
2008-01-08 14:19:00,96.34,96.34,96.295,96.305,223000000.0
2008-01-08 14:20:00,96.305,96.315,96.275,96.29,289200000.0
2008-01-08 14:21:00,96.29,96.295,96.245,96.255,336300000.0
2008-01-08 14:22:00,96.255,96.29,96.245,96.28,183400000.0
2008-01-08 14:23:00,96.28,96.29,96.245,96.255,247000000.0
2008-01-08 14:24:00,96.26,96.285,96.255,96.285,463100000.0
2008-01-08 14:25:00,96.285,96.325,96.285,96.32,502200000.0
2008-01-08 14:26:00,96.32,96.375,96.31,96.365,567099999.0
2008-01-08 14:27:00,96.37,96.37,96.295,96.31,534400000.0
2008-01-08 14:28:00,96.315,96.33,96.265,96.295,198100000.0
2008-01-08 14:29:00,96.295,96.34,96.295,96.34,93200000.0
2008-01-08 14:30:00,96.34,96.345,96.305,96.315,198900000.0
2008-01-08 14:31:00,96.315,96.325,96.295,96.3,118100000.0
2008-01-08 14:32:00,96.3,96.335,96.3,96.315,80500000.0
2008-01-08 14:33:00,96.315,96.335,96.31,96.33,93800000.0
2008-01-08 14:34:00,96.33,96.34,96.315,96.315,123600000.0
2008-01-08 14:35:00,96.315,96.325,96.285,96.32,122600000.0
2008-01-08 14:36:00,96.32,96.325,96.305,96.305,75500000.0
2008-01-08 14:37:00,96.305,96.31,96.275,96.285,126600000.0
2008-01-08 14:38:00,96.285,96.3,96.275,96.285,103600000.0
2008-01-08 14:39:00,96.285,96.31,96.275,96.3,392000000.0
2008-01-08 14:40:00,96.3,96.34,96.295,96.325,325799997.0
2008-01-08 14:41:00,96.325,96.395,96.325,96.385,281999997.0
2008-01-08 14:42:00,96.38,96.44,96.375,96.43,418600000.0
2008-01-08 14:43:00,96.425,96.485,96.425,96.435,492300000.0
2008-01-08 14:44:00,96.435,96.445,96.42,96.425,275500000.0
2008-01-08 14:45:00,96.425,96.5,96.405,96.475,377499999.0
2008-01-08 14:46:00,96.475,96.495,96.455,96.46,328000000.0
2008-01-08 14:47:00,96.455,96.46,96.39,96.425,328000000.0
2008-01-08 14:48:00,96.425,96.455,96.425,96.455,287099997.0
2008-01-08 14:49:00,96.455,96.485,96.435,96.46,415950000.0
2008-01-08 14:50:00,96.455,96.49,96.455,96.485,278499999.0
2008-01-08 14:51:00,96.485,96.51,96.475,96.5,158600000.0
2008-01-08 14:52:00,96.5,96.51,96.475,96.475,244000000.0
2008-01-08 14:53:00,96.495,96.495,96.455,96.475,217200000.0
2008-01-08 14:54:00,96.475,96.505,96.465,96.5,197800000.0
2008-01-08 14:55:00,96.5,96.525,96.48,96.48,60900000.0
2008-01-08 14:56:00,96.49,96.49,96.455,96.465,83600000.0
2008-01-08 14:57:00,96.465,96.47,96.44,96.445,226700000.0
2008-01-08 14:58:00,96.445,96.455,96.43,96.43,202600001.0
2008-01-08 14:59:00,96.435,96.46,96.425,96.46,267000000.0
2008-01-08 15:00:00,96.455,96.46,96.395,96.395,536400000.0
2008-01-08 15:01:00,96.395,96.425,96.395,96.405,251500000.0
2008-01-08 15:02:00,96.41,96.435,96.405,96.435,168900000.0
2008-01-08 15:03:00,96.425,96.445,96.425,96.435,154100000.0
2008-01-08 15:04:00,96.43,96.44,96.425,96.425,492400000.0
2008-01-08 15:05:00,96.425,96.435,96.415,96.425,343000000.0
2008-01-08 15:06:00,96.425,96.425,96.405,96.405,141200000.0
2008-01-08 15:07:00,96.405,96.445,96.405,96.435,235100000.0
2008-01-08 15:08:00,96.435,96.465,96.425,96.455,372300000.0
2008-01-08 15:09:00,96.455,96.52,96.455,96.52,333700000.0
2008-01-08 15:10:00,96.52,96.52,96.465,96.48,178500000.0
2008-01-08 15:11:00,96.48,96.48,96.435,96.455,152300000.0
2008-01-08 15:12:00,96.455,96.455,96.415,96.43,206300000.0
2008-01-08 15:13:00,96.43,96.445,96.41,96.425,198500000.0
2008-01-08 15:14:00,96.425,96.475,96.415,96.475,337699999.0
2008-01-08 15:15:00,96.46,96.46,96.42,96.42,100700000.0
2008-01-08 15:16:00,96.425,96.425,96.4,96.41,122300000.0
2008-01-08 15:17:00,96.405,96.405,96.375,96.39,43500000.0
2008-01-08 15:18:00,96.39,96.4,96.385,96.4,63800000.0
2008-01-08 15:19:00,96.395,96.415,96.395,96.415,156300000.0
2008-01-08 15:20:00,96.415,96.415,96.345,96.35,284700000.0
2008-01-08 15:21:00,96.345,96.345,96.285,96.295,446000000.0
2008-01-08 15:22:00,96.295,96.34,96.295,96.325,81799999.0
2008-01-08 15:23:00,96.325,96.355,96.31,96.34,73100000.0
2008-01-08 15:24:00,96.335,96.34,96.325,96.325,61700000.0
2008-01-08 15:25:00,96.325,96.33,96.305,96.32,160700000.0
2008-01-08 15:26:00,96.32,96.335,96.295,96.32,139300000.0
2008-01-08 15:27:00,96.32,96.345,96.32,96.345,68800000.0
2008-01-08 15:28:00,96.345,96.35,96.305,96.345,222700000.0
2008-01-08 15:29:00,96.345,96.395,96.345,96.395,407800000.0
2008-01-08 15:30:00,96.4,96.4,96.345,96.355,451800000.0
2008-01-08 15:31:00,96.355,96.36,96.305,96.31,165100000.0
2008-01-08 15:32:00,96.31,96.335,96.305,96.335,391000000.0
2008-01-08 15:33:00,96.335,96.345,96.305,96.305,48400000.0
2008-01-08 15:34:00,96.305,96.335,96.305,96.315,104400000.0
2008-01-08 15:35:00,96.315,96.32,96.295,96.295,146700000.0
2008-01-08 15:36:00,96.29,96.335,96.285,96.325,53800000.0
2008-01-08 15:37:00,96.325,96.375,96.315,96.34,170800000.0
2008-01-08 15:38:00,96.345,96.35,96.315,96.33,337100001.0
2008-01-08 15:39:00,96.33,96.355,96.315,96.34,180600000.0
2008-01-08 15:40:00,96.34,96.34,96.305,96.32,262000000.0
2008-01-08 15:41:00,96.32,96.32,96.295,96.3,155500000.0
2008-01-08 15:42:00,96.295,96.3,96.16,96.16,532200000.0
2008-01-08 15:43:00,96.155,96.17,96.125,96.135,1455499998.0
2008-01-08 15:44:00,96.135,96.195,96.135,96.18,96200000.0
2008-01-08 15:45:00,96.18,96.22,96.175,96.2,261300000.0
2008-01-08 15:46:00,96.195,96.205,96.16,96.175,293600000.0
2008-01-08 15:47:00,96.175,96.22,96.17,96.215,407099998.0
2008-01-08 15:48:00,96.215,96.23,96.175,96.175,780899997.0
2008-01-08 15:49:00,96.175,96.185,96.14,96.165,811199999.0
2008-01-08 15:50:00,96.16,96.21,96.16,96.205,775599998.0
2008-01-08 15:51:00,96.205,96.205,96.17,96.195,699599996.0
2008-01-08 15:52:00,96.195,96.205,96.175,96.185,758399996.0
2008-01-08 15:53:00,96.185,96.185,96.16,96.175,524299995.0
2008-01-08 15:54:00,96.175,96.175,96.12,96.135,432300000.0
2008-01-08 15:55:00,96.135,96.145,96.07,96.075,586100000.0
2008-01-08 15:56:00,96.075,96.075,96.02,96.065,743500000.0
2008-01-08 15:57:00,96.065,96.085,96.055,96.065,728200000.0
2008-01-08 15:58:00,96.065,96.065,96.025,96.04,999100001.0
2008-01-08 15:59:00,96.05,96.055,96.025,96.035,373500000.0
2008-01-08 16:00:00,96.035,96.075,96.035,96.055,221300000.0
2008-01-08 16:01:00,96.055,96.055,96.025,96.03,71000000.0
2008-01-08 16:02:00,96.03,96.03,95.955,95.955,435800000.0
2008-01-08 16:03:00,95.955,95.965,95.925,95.95,682000001.0
2008-01-08 16:04:00,95.95,95.985,95.945,95.985,352200000.0
2008-01-08 16:05:00,95.985,95.995,95.965,95.975,188000000.0
2008-01-08 16:06:00,95.99,96.02,95.985,96.015,284000000.0
2008-01-08 16:07:00,96.015,96.035,95.965,95.985,655900003.0
2008-01-08 16:08:00,95.985,96.005,95.98,95.985,701900000.0
2008-01-08 16:09:00,95.99,96.005,95.98,96.005,531700001.0
2008-01-08 16:10:00,96.005,96.005,95.97,95.985,390400000.0
2008-01-08 16:11:00,95.985,95.985,95.96,95.965,84700000.0
2008-01-08 16:12:00,95.965,96.0,95.935,95.955,341600000.0
2008-01-08 16:13:00,95.955,95.975,95.945,95.955,508299997.0
2008-01-08 16:14:00,95.955,95.985,95.955,95.975,529800000.0
2008-01-08 16:15:00,95.975,95.98,95.935,95.935,362900000.0
2008-01-08 16:16:00,95.93,95.95,95.885,95.945,222800000.0
2008-01-08 16:17:00,95.945,95.955,95.925,95.95,249500002.0
2008-01-08 16:18:00,95.955,95.965,95.94,95.94,298699999.0
2008-01-08 16:19:00,95.94,95.965,95.935,95.955,747500007.0
2008-01-08 16:20:00,95.955,95.995,95.955,95.985,417799998.0
2008-01-08 16:21:00,95.985,96.0,95.975,95.99,402400000.0
2008-01-08 16:22:00,95.995,96.015,95.985,96.005,202399999.0
2008-01-08 16:23:00,96.0,96.055,95.995,96.015,155800000.0
2008-01-08 16:24:00,96.015,96.045,96.015,96.04,232300000.0
2008-01-08 16:25:00,96.04,96.095,96.035,96.085,218400000.0
2008-01-08 16:26:00,96.085,96.105,96.075,96.1,211300000.0
2008-01-08 16:27:00,96.1,96.17,96.1,96.155,82500000.0
2008-01-08 16:28:00,96.155,96.17,96.115,96.14,90500000.0
2008-01-08 16:29:00,96.14,96.14,96.095,96.105,169200000.0
2008-01-08 16:30:00,96.105,96.14,96.075,96.14,215200000.0
2008-01-08 16:31:00,96.14,96.165,96.12,96.155,180700000.0
2008-01-08 16:32:00,96.155,96.16,96.125,96.14,288600000.0
2008-01-08 16:33:00,96.135,96.15,96.095,96.125,173200000.0
2008-01-08 16:34:00,96.125,96.14,96.1,96.105,328700000.0
2008-01-08 16:35:00,96.105,96.135,96.095,96.135,367200000.0
2008-01-08 16:36:00,96.135,96.145,96.115,96.135,393600000.0
2008-01-08 16:37:00,96.135,96.165,96.13,96.165,225000000.0
2008-01-08 16:38:00,96.165,96.165,96.095,96.11,521000000.0
2008-01-08 16:39:00,96.11,96.14,96.105,96.135,223500000.0
2008-01-08 16:40:00,96.135,96.22,96.125,96.22,353300000.0
2008-01-08 16:41:00,96.22,96.255,96.205,96.255,72200000.0
2008-01-08 16:42:00,96.255,96.27,96.21,96.24,106100000.0
2008-01-08 16:43:00,96.245,96.3,96.24,96.295,262000000.0
2008-01-08 16:44:00,96.295,96.315,96.275,96.295,538300000.0
2008-01-08 16:45:00,96.295,96.32,96.27,96.27,170900000.0
2008-01-08 16:46:00,96.27,96.305,96.24,96.29,242800000.0
2008-01-08 16:47:00,96.29,96.31,96.265,96.31,96000000.0
2008-01-08 16:48:00,96.31,96.32,96.28,96.315,59500000.0
2008-01-08 16:49:00,96.315,96.315,96.255,96.285,248800000.0
2008-01-08 16:50:00,96.285,96.285,96.24,96.24,72900000.0
2008-01-08 16:51:00,96.24,96.24,96.22,96.235,54400000.0
2008-01-08 16:52:00,96.235,96.275,96.23,96.255,51900000.0
2008-01-08 16:53:00,96.255,96.255,96.23,96.235,133400000.0
2008-01-08 16:54:00,96.235,96.26,96.235,96.255,242000000.0
2008-01-08 16:55:00,96.25,96.265,96.24,96.24,145100000.0
2008-01-08 16:56:00,96.24,96.245,96.21,96.21,185900000.0
2008-01-08 16:57:00,96.21,96.22,96.18,96.205,95500000.0
2008-01-08 16:58:00,96.205,96.21,96.18,96.18,44600000.0
2008-01-08 16:59:00,96.18,96.205,96.165,96.165,310600000.0
2008-01-08 17:00:00,96.165,96.185,96.065,96.175,388000000.0
2008-01-08 17:01:00,96.175,96.275,96.16,96.25,164500000.0
2008-01-08 17:02:00,96.25,96.33,96.25,96.275,82200000.0
2008-01-08 17:03:00,96.275,96.36,96.265,96.33,105800000.0
2008-01-08 17:04:00,96.33,96.48,96.325,96.475,63500000.0
2008-01-08 17:05:00,96.47,96.49,96.435,96.45,124100000.0
2008-01-08 17:06:00,96.455,96.54,96.445,96.53,118700000.0
2008-01-08 17:07:00,96.53,96.55,96.51,96.525,157000000.0
2008-01-08 17:08:00,96.53,96.565,96.515,96.515,432400000.0
2008-01-08 17:09:00,96.515,96.58,96.515,96.55,169200000.0
2008-01-08 17:10:00,96.55,96.55,96.495,96.52,614700000.0
2008-01-08 17:11:00,96.525,96.535,96.505,96.535,461100000.0
2008-01-08 17:12:00,96.535,96.55,96.51,96.515,276200000.0
2008-01-08 17:13:00,96.515,96.56,96.515,96.555,160400000.0
2008-01-08 17:14:00,96.555,96.615,96.545,96.575,142500000.0
2008-01-08 17:15:00,96.575,96.615,96.575,96.585,413400000.0
2008-01-08 17:16:00,96.575,96.605,96.575,96.59,506900000.0
2008-01-08 17:17:00,96.595,96.595,96.57,96.58,339500000.0
2008-01-08 17:18:00,96.58,96.605,96.565,96.59,134500000.0
2008-01-08 17:19:00,96.595,96.625,96.57,96.605,465800000.0
2008-01-08 17:20:00,96.605,96.655,96.575,96.635,201100000.0
2008-01-08 17:21:00,96.645,96.66,96.605,96.61,134600000.0
2008-01-08 17:22:00,96.615,96.74,96.595,96.735,260400000.0
2008-01-08 17:23:00,96.735,96.805,96.735,96.76,371300000.0
2008-01-08 17:24:00,96.765,96.78,96.71,96.725,215600000.0
2008-01-08 17:25:00,96.725,96.73,96.685,96.705,196600000.0
2008-01-08 17:26:00,96.705,96.72,96.64,96.65,191900000.0
2008-01-08 17:27:00,96.65,96.65,96.595,96.62,296200000.0
2008-01-08 17:28:00,96.62,96.64,96.565,96.595,225300000.0
2008-01-08 17:29:00,96.595,96.65,96.595,96.64,76500000.0
2008-01-08 17:30:00,96.635,96.64,96.615,96.635,59100000.0
2008-01-08 17:31:00,96.635,96.645,96.615,96.62,65100000.0
2008-01-08 17:32:00,96.62,96.62,96.545,96.56,133200000.0
2008-01-08 17:33:00,96.565,96.6,96.555,96.585,69100000.0
2008-01-08 17:34:00,96.585,96.645,96.575,96.595,123900000.0
2008-01-08 17:35:00,96.595,96.615,96.56,96.605,121200000.0
2008-01-08 17:36:00,96.605,96.645,96.6,96.625,141300000.0
2008-01-08 17:37:00,96.625,96.64,96.605,96.615,76400000.0
2008-01-08 17:38:00,96.615,96.625,96.595,96.62,65000000.0
2008-01-08 17:39:00,96.62,96.68,96.6,96.68,231800000.0
2008-01-08 17:40:00,96.68,96.69,96.64,96.685,75800000.0
2008-01-08 17:41:00,96.685,96.725,96.675,96.69,204400000.0
2008-01-08 17:42:00,96.69,96.735,96.685,96.705,187400000.0
2008-01-08 17:43:00,96.705,96.755,96.69,96.755,116200000.0
2008-01-08 17:44:00,96.745,96.76,96.73,96.745,82200000.0
2008-01-08 17:45:00,96.745,96.805,96.745,96.795,153600000.0
2008-01-08 17:46:00,96.795,96.845,96.795,96.835,183700000.0
2008-01-08 17:47:00,96.835,96.835,96.725,96.73,279400000.0
2008-01-08 17:48:00,96.725,96.73,96.68,96.705,239100000.0
2008-01-08 17:49:00,96.705,96.715,96.675,96.71,102500000.0
2008-01-08 17:50:00,96.71,96.715,96.64,96.71,338500000.0
2008-01-08 17:51:00,96.705,96.765,96.685,96.755,251000000.0
2008-01-08 17:52:00,96.76,96.77,96.735,96.75,172900000.0
2008-01-08 17:53:00,96.75,96.795,96.72,96.765,201400000.0
2008-01-08 17:54:00,96.77,96.785,96.765,96.77,156700000.0
2008-01-08 17:55:00,96.765,96.78,96.725,96.735,562300000.0
2008-01-08 17:56:00,96.735,96.75,96.69,96.69,152900000.0
2008-01-08 17:57:00,96.695,96.71,96.66,96.67,456300001.0
2008-01-08 17:58:00,96.67,96.69,96.66,96.68,210200000.0
2008-01-08 17:59:00,96.68,96.74,96.67,96.715,399600001.0
2008-01-08 18:00:00,96.705,96.735,96.665,96.675,378900000.0
2008-01-08 18:01:00,96.675,96.69,96.645,96.655,371300000.0
2008-01-08 18:02:00,96.655,96.7,96.635,96.68,306200000.0
2008-01-08 18:03:00,96.68,96.68,96.61,96.62,163200000.0
2008-01-08 18:04:00,96.62,96.63,96.585,96.585,313499999.0
2008-01-08 18:05:00,96.585,96.585,96.49,96.5,402600000.0
2008-01-08 18:06:00,96.505,96.59,96.49,96.545,478600000.0
2008-01-08 18:07:00,96.545,96.55,96.455,96.46,481800000.0
2008-01-08 18:08:00,96.46,96.515,96.46,96.505,343500000.0
2008-01-08 18:09:00,96.51,96.55,96.505,96.525,139400000.0
2008-01-08 18:10:00,96.525,96.545,96.5,96.515,273400000.0
2008-01-08 18:11:00,96.515,96.52,96.485,96.495,149200000.0
2008-01-08 18:12:00,96.495,96.51,96.435,96.435,182900000.0
2008-01-08 18:13:00,96.435,96.46,96.415,96.45,241200000.0
2008-01-08 18:14:00,96.45,96.45,96.38,96.38,281600000.0
2008-01-08 18:15:00,96.38,96.385,96.33,96.365,251100000.0
2008-01-08 18:16:00,96.37,96.445,96.37,96.4,179300000.0
2008-01-08 18:17:00,96.4,96.435,96.345,96.345,245900000.0
2008-01-08 18:18:00,96.345,96.41,96.325,96.4,176200000.0
2008-01-08 18:19:00,96.4,96.405,96.365,96.39,190500000.0
2008-01-08 18:20:00,96.39,96.41,96.38,96.4,171100000.0
2008-01-08 18:21:00,96.4,96.4,96.36,96.36,293700000.0
2008-01-08 18:22:00,96.365,96.37,96.345,96.36,255500000.0
2008-01-08 18:23:00,96.365,96.415,96.36,96.375,173100000.0
2008-01-08 18:24:00,96.375,96.415,96.37,96.385,71800000.0
2008-01-08 18:25:00,96.385,96.455,96.38,96.45,148200000.0
2008-01-08 18:26:00,96.455,96.465,96.425,96.445,84300000.0
2008-01-08 18:27:00,96.44,96.46,96.43,96.445,56000000.0
2008-01-08 18:28:00,96.445,96.455,96.425,96.44,52700000.0
2008-01-08 18:29:00,96.44,96.45,96.385,96.39,150000000.0
2008-01-08 18:30:00,96.39,96.39,96.295,96.33,159700000.0
2008-01-08 18:31:00,96.33,96.335,96.255,96.275,171700000.0
2008-01-08 18:32:00,96.27,96.3,96.25,96.28,62200000.0
2008-01-08 18:33:00,96.28,96.315,96.255,96.3,75900000.0
2008-01-08 18:34:00,96.305,96.305,96.245,96.29,114200000.0
2008-01-08 18:35:00,96.29,96.33,96.26,96.32,115100000.0
2008-01-08 18:36:00,96.32,96.375,96.32,96.335,153800000.0
2008-01-08 18:37:00,96.325,96.325,96.245,96.265,206900000.0
2008-01-08 18:38:00,96.265,96.315,96.265,96.315,143100000.0
2008-01-08 18:39:00,96.315,96.32,96.275,96.305,333400000.0
2008-01-08 18:40:00,96.305,96.335,96.28,96.285,175200000.0
2008-01-08 18:41:00,96.28,96.325,96.28,96.295,132500000.0
2008-01-08 18:42:00,96.295,96.315,96.26,96.285,343100000.0
2008-01-08 18:43:00,96.285,96.285,96.26,96.285,373000000.0
2008-01-08 18:44:00,96.285,96.295,96.27,96.29,351900000.0
2008-01-08 18:45:00,96.285,96.29,96.205,96.215,472400000.0
2008-01-08 18:46:00,96.215,96.225,96.165,96.17,504600000.0
2008-01-08 18:47:00,96.17,96.185,96.135,96.175,162300000.0
2008-01-08 18:48:00,96.175,96.185,96.15,96.165,246800000.0
2008-01-08 18:49:00,96.165,96.18,96.145,96.16,204900000.0
2008-01-08 18:50:00,96.16,96.2,96.13,96.2,313400000.0
2008-01-08 18:51:00,96.205,96.265,96.195,96.265,247500000.0
2008-01-08 18:52:00,96.265,96.315,96.265,96.265,190800000.0
2008-01-08 18:53:00,96.265,96.265,96.24,96.255,112800000.0
2008-01-08 18:54:00,96.255,96.3,96.255,96.265,32600000.0
2008-01-08 18:55:00,96.28,96.305,96.225,96.225,200600000.0
2008-01-08 18:56:00,96.225,96.23,96.195,96.205,156300000.0
2008-01-08 18:57:00,96.205,96.28,96.205,96.275,203100000.0
2008-01-08 18:58:00,96.275,96.29,96.245,96.27,151500000.0
2008-01-08 18:59:00,96.27,96.325,96.265,96.29,174800000.0
2008-01-08 19:00:00,96.29,96.295,96.255,96.255,250500000.0
2008-01-08 19:01:00,96.26,96.29,96.25,96.28,144000000.0
2008-01-08 19:02:00,96.285,96.285,96.25,96.265,211400000.0
2008-01-08 19:03:00,96.265,96.275,96.175,96.19,247500000.0
2008-01-08 19:04:00,96.19,96.28,96.17,96.25,128800000.0
2008-01-08 19:05:00,96.25,96.25,96.225,96.23,139400000.0
2008-01-08 19:06:00,96.23,96.27,96.215,96.26,87100000.0
2008-01-08 19:07:00,96.26,96.275,96.235,96.275,39700000.0
2008-01-08 19:08:00,96.275,96.285,96.235,96.275,135900000.0
2008-01-08 19:09:00,96.275,96.34,96.27,96.32,81800000.0
2008-01-08 19:10:00,96.32,96.33,96.29,96.295,113100000.0
2008-01-08 19:11:00,96.295,96.33,96.29,96.325,220900000.0
2008-01-08 19:12:00,96.325,96.42,96.325,96.415,162500000.0
2008-01-08 19:13:00,96.415,96.415,96.38,96.395,35400000.0
2008-01-08 19:14:00,96.395,96.415,96.39,96.41,16600000.0
2008-01-08 19:15:00,96.405,96.425,96.395,96.425,18000000.0
2008-01-08 19:16:00,96.42,96.43,96.41,96.42,28500000.0
2008-01-08 19:17:00,96.42,96.42,96.4,96.4,32000000.0
2008-01-08 19:18:00,96.4,96.415,96.38,96.415,23600000.0
2008-01-08 19:19:00,96.415,96.42,96.38,96.39,35500000.0
2008-01-08 19:20:00,96.39,96.395,96.37,96.39,50600000.0
2008-01-08 19:21:00,96.385,96.395,96.375,96.395,28700000.0
2008-01-08 19:22:00,96.395,96.415,96.38,96.41,18200000.0
2008-01-08 19:23:00,96.41,96.43,96.405,96.43,19700000.0
2008-01-08 19:24:00,96.43,96.445,96.41,96.41,27200000.0
2008-01-08 19:25:00,96.41,96.415,96.4,96.41,15600000.0
2008-01-08 19:26:00,96.41,96.415,96.385,96.415,17500000.0
2008-01-08 19:27:00,96.41,96.435,96.4,96.43,28600000.0
2008-01-08 19:28:00,96.43,96.495,96.43,96.485,25800000.0
2008-01-08 19:29:00,96.485,96.52,96.48,96.495,38500000.0
2008-01-08 19:30:00,96.5,96.555,96.5,96.53,97800000.0
2008-01-08 19:31:00,96.53,96.53,96.43,96.45,115200000.0
2008-01-08 19:32:00,96.45,96.455,96.41,96.41,48000000.0
2008-01-08 19:33:00,96.41,96.42,96.395,96.395,127400000.0
2008-01-08 19:34:00,96.395,96.395,96.365,96.375,23900000.0
2008-01-08 19:35:00,96.375,96.39,96.36,96.39,26600000.0
2008-01-08 19:36:00,96.39,96.42,96.39,96.415,27100000.0
2008-01-08 19:37:00,96.415,96.435,96.39,96.415,95900000.0
2008-01-08 19:38:00,96.415,96.42,96.385,96.385,20800000.0
2008-01-08 19:39:00,96.385,96.395,96.375,96.385,22600000.0
2008-01-08 19:40:00,96.385,96.385,96.37,96.38,20800000.0
2008-01-08 19:41:00,96.38,96.38,96.33,96.33,83200000.0
2008-01-08 19:42:00,96.33,96.355,96.325,96.33,75700000.0
2008-01-08 19:43:00,96.33,96.34,96.32,96.325,37100000.0
2008-01-08 19:44:00,96.325,96.34,96.32,96.32,61200000.0
2008-01-08 19:45:00,96.32,96.35,96.32,96.335,63200000.0
2008-01-08 19:46:00,96.335,96.36,96.325,96.36,66600000.0
2008-01-08 19:47:00,96.36,96.435,96.36,96.42,54400000.0
2008-01-08 19:48:00,96.42,96.43,96.39,96.43,267500000.0
2008-01-08 19:49:00,96.43,96.445,96.41,96.445,167900000.0
2008-01-08 19:50:00,96.445,96.465,96.435,96.46,51100000.0
2008-01-08 19:51:00,96.46,96.47,96.455,96.465,118000000.0
2008-01-08 19:52:00,96.47,96.525,96.47,96.525,308000000.0
2008-01-08 19:53:00,96.525,96.56,96.525,96.545,101100000.0
2008-01-08 19:54:00,96.545,96.545,96.465,96.49,169100000.0
2008-01-08 19:55:00,96.49,96.49,96.45,96.455,43700000.0
2008-01-08 19:56:00,96.455,96.455,96.425,96.43,67200000.0
2008-01-08 19:57:00,96.435,96.455,96.425,96.445,145000000.0
2008-01-08 19:58:00,96.445,96.445,96.415,96.43,122100000.0
2008-01-08 19:59:00,96.43,96.44,96.405,96.415,132100000.0
2008-01-08 20:00:00,96.415,96.415,96.37,96.375,45000000.0
2008-01-08 20:01:00,96.375,96.38,96.345,96.355,255900000.0
2008-01-08 20:02:00,96.355,96.4,96.34,96.39,222700000.0
2008-01-08 20:03:00,96.39,96.415,96.39,96.405,191300000.0
2008-01-08 20:04:00,96.405,96.41,96.36,96.36,99300000.0
2008-01-08 20:05:00,96.36,96.56,96.335,96.525,110300000.0
2008-01-08 20:06:00,96.53,96.585,96.495,96.515,494300000.0
2008-01-08 20:07:00,96.515,96.635,96.505,96.62,97600000.0
2008-01-08 20:08:00,96.62,96.62,96.555,96.575,228700000.0
2008-01-08 20:09:00,96.57,96.57,96.535,96.54,136400000.0
2008-01-08 20:10:00,96.54,96.61,96.54,96.605,97100000.0
2008-01-08 20:11:00,96.605,96.63,96.565,96.565,204599999.0
2008-01-08 20:12:00,96.565,96.67,96.55,96.665,219600000.0
2008-01-08 20:13:00,96.655,96.68,96.57,96.6,289600000.0
2008-01-08 20:14:00,96.6,96.62,96.59,96.62,54100000.0
2008-01-08 20:15:00,96.62,96.64,96.58,96.585,188400000.0
2008-01-08 20:16:00,96.585,96.605,96.525,96.535,214600000.0
2008-01-08 20:17:00,96.54,96.59,96.525,96.59,57300000.0
2008-01-08 20:18:00,96.595,96.605,96.55,96.57,118800000.0
2008-01-08 20:19:00,96.57,96.57,96.53,96.54,168000000.0
2008-01-08 20:20:00,96.545,96.545,96.495,96.52,135500000.0
2008-01-08 20:21:00,96.52,96.56,96.51,96.545,60900000.0
2008-01-08 20:22:00,96.54,96.59,96.54,96.59,69700000.0
2008-01-08 20:23:00,96.59,96.615,96.59,96.605,60900000.0
2008-01-08 20:24:00,96.605,96.64,96.58,96.605,170300000.0
2008-01-08 20:25:00,96.615,96.67,96.585,96.665,309700000.0
2008-01-08 20:26:00,96.66,96.725,96.655,96.705,164900000.0
2008-01-08 20:27:00,96.705,96.785,96.705,96.775,626700000.0
2008-01-08 20:28:00,96.775,96.785,96.75,96.785,703399996.0
2008-01-08 20:29:00,96.785,96.825,96.775,96.775,556700000.0
2008-01-08 20:30:00,96.775,96.78,96.7,96.7,230200000.0
2008-01-08 20:31:00,96.7,96.705,96.665,96.685,254200000.0
2008-01-08 20:32:00,96.685,96.71,96.685,96.69,185400000.0
2008-01-08 20:33:00,96.69,96.7,96.675,96.685,156600000.0
2008-01-08 20:34:00,96.685,96.705,96.67,96.67,218300000.0
2008-01-08 20:35:00,96.675,96.69,96.67,96.69,102000000.0
2008-01-08 20:36:00,96.69,96.695,96.635,96.665,373800000.0
2008-01-08 20:37:00,96.665,96.68,96.655,96.655,497300000.0
2008-01-08 20:38:00,96.655,96.66,96.6,96.615,413900000.0
2008-01-08 20:39:00,96.615,96.62,96.575,96.615,153500000.0
2008-01-08 20:40:00,96.615,96.62,96.585,96.6,141100000.0
2008-01-08 20:41:00,96.6,96.63,96.59,96.605,103200000.0
2008-01-08 20:42:00,96.605,96.605,96.57,96.57,216400000.0
2008-01-08 20:43:00,96.575,96.615,96.575,96.58,228500000.0
2008-01-08 20:44:00,96.58,96.605,96.57,96.595,690200000.0
2008-01-08 20:45:00,96.595,96.625,96.59,96.605,500500000.0
2008-01-08 20:46:00,96.605,96.645,96.605,96.635,120800000.0
2008-01-08 20:47:00,96.635,96.64,96.605,96.605,207200000.0
2008-01-08 20:48:00,96.605,96.7,96.605,96.675,155700000.0
2008-01-08 20:49:00,96.68,96.7,96.66,96.67,68000000.0
2008-01-08 20:50:00,96.67,96.68,96.665,96.675,44800000.0
2008-01-08 20:51:00,96.675,96.68,96.67,96.675,81400000.0
2008-01-08 20:52:00,96.675,96.7,96.655,96.7,34000000.0
2008-01-08 20:53:00,96.705,96.73,96.695,96.73,68800000.0
2008-01-08 20:54:00,96.73,96.735,96.695,96.7,108200000.0
2008-01-08 20:55:00,96.7,96.725,96.685,96.705,96900000.0
2008-01-08 20:56:00,96.705,96.745,96.705,96.735,38300000.0
2008-01-08 20:57:00,96.735,96.74,96.7,96.705,73100000.0
2008-01-08 20:58:00,96.705,96.745,96.705,96.73,59200000.0
2008-01-08 20:59:00,96.73,96.795,96.73,96.79,240799999.0
2008-01-08 21:00:00,96.79,96.825,96.79,96.805,496300002.0
2008-01-08 21:01:00,96.795,96.805,96.785,96.79,244900000.0
2008-01-08 21:02:00,96.795,96.82,96.785,96.805,219200000.0
2008-01-08 21:03:00,96.805,96.81,96.785,96.785,216200000.0
2008-01-08 21:04:00,96.785,96.795,96.755,96.76,211100000.0
2008-01-08 21:05:00,96.76,96.76,96.745,96.75,52500000.0
2008-01-08 21:06:00,96.75,96.8,96.745,96.8,90300000.0
2008-01-08 21:07:00,96.8,96.8,96.785,96.795,125900000.0
2008-01-08 21:08:00,96.795,96.86,96.795,96.855,213400000.0
2008-01-08 21:09:00,96.855,96.89,96.855,96.875,384000000.0
2008-01-08 21:10:00,96.875,96.905,96.875,96.885,312800000.0
2008-01-08 21:11:00,96.885,96.91,96.845,96.91,763799996.0
2008-01-08 21:12:00,96.91,96.95,96.88,96.89,725099997.0
2008-01-08 21:13:00,96.89,96.905,96.865,96.885,657800004.0
2008-01-08 21:14:00,96.885,96.915,96.885,96.885,459000000.0
2008-01-08 21:15:00,96.885,96.895,96.865,96.875,684600000.0
2008-01-08 21:16:00,96.885,96.885,96.855,96.855,151700000.0
2008-01-08 21:17:00,96.855,96.885,96.855,96.855,572100000.0
2008-01-08 21:18:00,96.855,96.855,96.795,96.805,739500001.0
2008-01-08 21:19:00,96.81,96.825,96.81,96.82,439599998.0
2008-01-08 21:20:00,96.82,96.835,96.815,96.835,218600000.0
2008-01-08 21:21:00,96.835,96.845,96.825,96.835,113600000.0
2008-01-08 21:22:00,96.835,96.845,96.815,96.845,316000000.0
2008-01-08 21:23:00,96.85,96.855,96.84,96.85,142200000.0
2008-01-08 21:24:00,96.855,96.86,96.845,96.845,58400000.0
2008-01-08 21:25:00,96.845,96.855,96.845,96.855,226400000.0
2008-01-08 21:26:00,96.855,96.855,96.82,96.825,185200000.0
2008-01-08 21:27:00,96.825,96.845,96.795,96.835,376900000.0
2008-01-08 21:28:00,96.835,96.845,96.825,96.825,388500000.0
2008-01-08 21:29:00,96.825,96.825,96.795,96.825,258700000.0
2008-01-08 21:30:00,96.825,96.825,96.785,96.79,143300000.0
2008-01-08 21:31:00,96.79,96.83,96.79,96.825,164300000.0
2008-01-08 21:32:00,96.825,96.825,96.785,96.805,349600000.0
2008-01-08 21:33:00,96.805,96.805,96.745,96.755,590900000.0
2008-01-08 21:34:00,96.755,96.755,96.705,96.705,415500000.0
2008-01-08 21:35:00,96.705,96.725,96.675,96.7,238100000.0
2008-01-08 21:36:00,96.7,96.7,96.675,96.685,184400000.0
2008-01-08 21:37:00,96.685,96.685,96.64,96.64,344800000.0
2008-01-08 21:38:00,96.64,96.685,96.64,96.65,318900000.0
2008-01-08 21:39:00,96.655,96.66,96.64,96.645,169999999.0
2008-01-08 21:40:00,96.645,96.655,96.615,96.635,82400000.0
2008-01-08 21:41:00,96.635,96.645,96.61,96.615,233100000.0
2008-01-08 21:42:00,96.62,96.625,96.58,96.585,246900000.0
2008-01-08 21:43:00,96.595,96.605,96.555,96.555,357500000.0
2008-01-08 21:44:00,96.555,96.565,96.535,96.54,306799998.0
2008-01-08 21:45:00,96.54,96.56,96.54,96.555,443400002.0
2008-01-08 21:46:00,96.555,96.555,96.445,96.455,511299999.0
2008-01-08 21:47:00,96.455,96.49,96.435,96.435,145800000.0
2008-01-08 21:48:00,96.435,96.45,96.41,96.445,374400000.0
2008-01-08 21:49:00,96.45,96.53,96.445,96.51,155400000.0
2008-01-08 21:50:00,96.51,96.525,96.5,96.5,161900000.0
2008-01-08 21:51:00,96.5,96.515,96.48,96.505,301200000.0
2008-01-08 21:52:00,96.505,96.505,96.415,96.425,378300000.0
2008-01-08 21:53:00,96.42,96.475,96.4,96.465,607400000.0
2008-01-08 21:54:00,96.465,96.485,96.425,96.435,509800000.0
2008-01-08 21:55:00,96.43,96.435,96.385,96.425,545800001.0
2008-01-08 21:56:00,96.435,96.445,96.415,96.415,383000000.0
2008-01-08 21:57:00,96.415,96.425,96.365,96.37,403700000.0
2008-01-08 21:58:00,96.375,96.395,96.345,96.365,559300003.0
2008-01-08 21:59:00,96.365,96.365,96.305,96.305,449700000.0
2008-01-08 22:00:00,96.305,96.325,96.285,96.31,1104800002.0
2008-01-08 22:01:00,96.305,96.345,96.305,96.335,887399998.0
2008-01-08 22:02:00,96.335,96.37,96.325,96.34,343800000.0
2008-01-08 22:03:00,96.34,96.34,96.25,96.275,296500000.0
2008-01-08 22:04:00,96.275,96.32,96.27,96.32,142800000.0
2008-01-08 22:05:00,96.32,96.325,96.285,96.315,129800000.0
2008-01-08 22:06:00,96.315,96.39,96.315,96.39,180100000.0
2008-01-08 22:07:00,96.39,96.39,96.345,96.35,257900000.0
2008-01-08 22:08:00,96.355,96.365,96.33,96.335,447200000.0
2008-01-08 22:09:00,96.335,96.335,96.285,96.3,253600000.0
2008-01-08 22:10:00,96.3,96.315,96.26,96.285,290100000.0
2008-01-08 22:11:00,96.285,96.285,96.24,96.26,291200000.0
2008-01-08 22:12:00,96.26,96.265,96.195,96.23,599200000.0
2008-01-08 22:13:00,96.23,96.25,96.22,96.235,439300000.0
2008-01-08 22:14:00,96.235,96.255,96.215,96.22,354700000.0
2008-01-08 22:15:00,96.22,96.225,96.195,96.21,409000000.0
2008-01-08 22:16:00,96.215,96.25,96.205,96.21,183400000.0
2008-01-08 22:17:00,96.205,96.21,96.145,96.145,516900000.0
2008-01-08 22:18:00,96.145,96.205,96.145,96.18,426100000.0
2008-01-08 22:19:00,96.18,96.185,96.155,96.155,758800001.0
2008-01-08 22:20:00,96.155,96.17,96.125,96.17,530200000.0
2008-01-08 22:21:00,96.175,96.175,96.12,96.17,100600000.0
2008-01-08 22:22:00,96.17,96.175,96.12,96.125,44300000.0
2008-01-08 22:23:00,96.12,96.145,96.095,96.095,82700000.0
2008-01-08 22:24:00,96.095,96.105,96.035,96.035,250900000.0
2008-01-08 22:25:00,96.035,96.035,95.965,96.025,1070100000.0
2008-01-08 22:26:00,96.025,96.03,95.925,96.015,877100000.0
2008-01-08 22:27:00,96.015,96.015,95.88,95.895,679600004.0
2008-01-08 22:28:00,95.895,95.935,95.795,95.925,1042600003.0
2008-01-08 22:29:00,95.925,96.015,95.91,96.005,554300001.0
2008-01-08 22:30:00,96.005,96.025,95.945,95.98,1220399998.0
2008-01-08 22:31:00,95.98,96.115,95.98,96.095,720500000.0
2008-01-08 22:32:00,96.095,96.145,96.095,96.135,1044800002.0
2008-01-08 22:33:00,96.13,96.165,96.115,96.165,1076999998.0
2008-01-08 22:34:00,96.165,96.185,96.14,96.155,543600000.0
2008-01-08 22:35:00,96.155,96.155,96.09,96.09,904600004.0
2008-01-08 22:36:00,96.095,96.125,96.025,96.035,801000001.0
2008-01-08 22:37:00,96.03,96.035,95.99,96.025,789099999.0
2008-01-08 22:38:00,96.025,96.025,95.995,96.02,676000000.0
2008-01-08 22:39:00,96.02,96.035,95.985,96.025,296800000.0
2008-01-08 22:40:00,96.02,96.045,95.98,96.005,848899997.0
2008-01-08 22:41:00,96.015,96.045,96.01,96.015,1020099999.0
2008-01-08 22:42:00,96.025,96.025,95.935,95.975,797399997.0
2008-01-08 22:43:00,95.975,96.035,95.955,95.965,989500000.0
2008-01-08 22:44:00,95.965,95.965,95.915,95.955,744800000.0
2008-01-08 22:45:00,95.955,95.955,95.875,95.91,643600002.0
2008-01-08 22:46:00,95.905,95.905,95.835,95.865,936400000.0
2008-01-08 22:47:00,95.865,95.875,95.835,95.855,841400000.0
2008-01-08 22:48:00,95.855,95.855,95.82,95.825,334900000.0
2008-01-08 22:49:00,95.825,95.86,95.795,95.825,992000000.0
2008-01-08 22:50:00,95.825,95.825,95.775,95.805,747300000.0
2008-01-08 22:51:00,95.805,95.885,95.805,95.885,872800000.0
2008-01-08 22:52:00,95.885,95.895,95.835,95.84,951400000.0
2008-01-08 22:53:00,95.84,95.855,95.795,95.8,1046900000.0
2008-01-08 22:54:00,95.8,95.845,95.8,95.84,460500000.0
2008-01-08 22:55:00,95.84,95.845,95.735,95.735,832600000.0
2008-01-08 22:56:00,95.735,95.78,95.71,95.735,851200000.0
2008-01-08 22:57:00,95.735,95.735,95.705,95.725,1030900000.0
2008-01-08 22:58:00,95.725,95.765,95.715,95.755,763700000.0
2008-01-08 22:59:00,95.765,95.805,95.71,95.755,958599999.0
2008-01-08 23:00:00,95.75,95.785,95.745,95.775,325700000.0
2008-01-08 23:01:00,95.775,95.795,95.765,95.775,207700000.0
2008-01-08 23:02:00,95.775,95.825,95.775,95.775,677299998.0
2008-01-08 23:03:00,95.775,95.795,95.755,95.755,418900000.0
2008-01-08 23:04:00,95.765,95.785,95.645,95.655,516900003.0
2008-01-08 23:05:00,95.655,95.665,95.585,95.595,676800000.0
2008-01-08 23:06:00,95.595,95.685,95.565,95.655,390300000.0
2008-01-08 23:07:00,95.655,95.685,95.65,95.665,279100000.0
2008-01-08 23:08:00,95.675,95.695,95.595,95.615,564200000.0
2008-01-08 23:09:00,95.595,95.675,95.595,95.65,581700000.0
2008-01-08 23:10:00,95.665,95.685,95.645,95.645,582400000.0
2008-01-08 23:11:00,95.645,95.675,95.63,95.665,837600001.0
2008-01-08 23:12:00,95.665,95.695,95.635,95.655,578800000.0
2008-01-08 23:13:00,95.655,95.695,95.625,95.625,687699999.0
2008-01-08 23:14:00,95.625,95.625,95.565,95.565,734300000.0
2008-01-08 23:15:00,95.565,95.585,95.535,95.575,385700000.0
2008-01-08 23:16:00,95.575,95.585,95.555,95.56,213400000.0
2008-01-08 23:17:00,95.56,95.58,95.56,95.565,160700000.0
2008-01-08 23:18:00,95.565,95.575,95.555,95.575,108000000.0
2008-01-08 23:19:00,95.575,95.595,95.535,95.595,265700000.0
2008-01-08 23:20:00,95.595,95.605,95.565,95.585,415800000.0
2008-01-08 23:21:00,95.585,95.605,95.585,95.595,223300000.0
2008-01-08 23:22:00,95.595,95.595,95.585,95.585,252400000.0
2008-01-08 23:23:00,95.585,95.605,95.585,95.595,224500000.0
2008-01-08 23:24:00,95.595,95.605,95.585,95.605,191100000.0
2008-01-08 23:25:00,95.605,95.625,95.605,95.62,145000000.0
2008-01-08 23:26:00,95.62,95.625,95.61,95.615,101200000.0
2008-01-08 23:27:00,95.615,95.62,95.595,95.61,114300000.0
2008-01-08 23:28:00,95.61,95.615,95.59,95.595,64500000.0
2008-01-08 23:29:00,95.595,95.605,95.59,95.6,423000000.0
2008-01-08 23:30:00,95.6,95.615,95.565,95.575,268300000.0
2008-01-08 23:31:00,95.575,95.595,95.565,95.595,250200000.0
2008-01-08 23:32:00,95.595,95.64,95.595,95.615,253000000.0
2008-01-08 23:33:00,95.61,95.62,95.6,95.605,140200000.0
2008-01-08 23:34:00,95.605,95.605,95.565,95.565,430800000.0
2008-01-08 23:35:00,95.565,95.575,95.565,95.57,347600000.0
2008-01-08 23:36:00,95.57,95.585,95.565,95.585,150900000.0
2008-01-08 23:37:00,95.575,95.585,95.56,95.575,170800000.0
2008-01-08 23:38:00,95.575,95.605,95.575,95.595,274200000.0
2008-01-08 23:39:00,95.595,95.605,95.575,95.58,185900000.0
2008-01-08 23:40:00,95.58,95.585,95.57,95.57,74200000.0
2008-01-08 23:41:00,95.57,95.615,95.56,95.565,238300000.0
2008-01-08 23:42:00,95.57,95.645,95.56,95.635,434200000.0
2008-01-08 23:43:00,95.635,95.645,95.625,95.645,537300000.0
2008-01-08 23:44:00,95.645,95.67,95.625,95.635,550600000.0
2008-01-08 23:45:00,95.635,95.635,95.625,95.635,424800000.0
2008-01-08 23:46:00,95.635,95.645,95.625,95.645,286800000.0
2008-01-08 23:47:00,95.645,95.665,95.625,95.635,178800000.0
2008-01-08 23:48:00,95.635,95.675,95.635,95.645,155500000.0
2008-01-08 23:49:00,95.655,95.665,95.64,95.655,34500000.0
2008-01-08 23:50:00,95.655,95.685,95.655,95.665,93500000.0
2008-01-08 23:51:00,95.665,95.695,95.65,95.695,199100000.0
2008-01-08 23:52:00,95.695,95.705,95.675,95.695,114000000.0
2008-01-08 23:53:00,95.695,95.725,95.68,95.725,166600000.0
2008-01-08 23:54:00,95.725,95.725,95.705,95.705,45600000.0
2008-01-08 23:55:00,95.705,95.705,95.675,95.68,310400000.0
2008-01-08 23:56:00,95.68,95.69,95.67,95.67,291200000.0
2008-01-08 23:57:00,95.67,95.68,95.65,95.65,195200000.0
2008-01-08 23:58:00,95.65,95.67,95.63,95.65,279500000.0
2008-01-08 23:59:00,95.64,95.66,95.62,95.64,73800000.0
2008-01-09 00:00:00,95.64,95.64,95.63,95.64,26400000.0
2008-01-09 00:01:00,95.67,95.67,95.64,95.67,282100000.0
2008-01-09 00:02:00,95.67,95.69,95.62,95.65,541300000.0
2008-01-09 00:03:00,95.65,95.67,95.65,95.67,420000000.0
2008-01-09 00:04:00,95.67,95.735,95.63,95.735,392000000.0
2008-01-09 00:05:00,95.735,95.735,95.7,95.715,607700004.0
2008-01-09 00:06:00,95.715,95.725,95.705,95.725,139200000.0
2008-01-09 00:07:00,95.725,95.725,95.695,95.705,417400000.0
2008-01-09 00:08:00,95.705,95.725,95.68,95.69,446600000.0
2008-01-09 00:09:00,95.69,95.715,95.68,95.705,634000000.0
2008-01-09 00:10:00,95.705,95.715,95.69,95.715,232900000.0
2008-01-09 00:11:00,95.715,95.715,95.68,95.7,440899984.0
2008-01-09 00:12:00,95.71,95.72,95.7,95.71,43000000.0
2008-01-09 00:13:00,95.71,95.71,95.65,95.67,245700000.0
2008-01-09 00:14:00,95.67,95.71,95.67,95.67,101800000.0
2008-01-09 00:15:00,95.67,95.68,95.62,95.65,289600000.0
2008-01-09 00:16:00,95.65,95.68,95.615,95.62,238300000.0
2008-01-09 00:17:00,95.62,95.63,95.6,95.61,111500000.0
2008-01-09 00:18:00,95.61,95.635,95.59,95.62,395000000.0
2008-01-09 00:19:00,95.62,95.65,95.62,95.645,352400000.0
2008-01-09 00:20:00,95.64,95.65,95.64,95.64,141600000.0
2008-01-09 00:21:00,95.64,95.675,95.64,95.66,281400000.0
2008-01-09 00:22:00,95.665,95.685,95.665,95.685,197500000.0
2008-01-09 00:23:00,95.685,95.71,95.685,95.7,256500000.0
2008-01-09 00:24:00,95.7,95.725,95.69,95.725,377900000.0
2008-01-09 00:25:00,95.725,95.74,95.705,95.72,105000000.0
2008-01-09 00:26:00,95.72,95.74,95.71,95.73,76800000.0
2008-01-09 00:27:00,95.73,95.74,95.73,95.74,58100000.0
2008-01-09 00:28:00,95.74,95.755,95.73,95.745,91500000.0
2008-01-09 00:29:00,95.745,95.75,95.725,95.73,47800000.0
2008-01-09 00:30:00,95.73,95.77,95.725,95.76,104000000.0
2008-01-09 00:31:00,95.76,95.78,95.76,95.76,105300000.0
2008-01-09 00:32:00,95.76,95.77,95.75,95.76,35900000.0
2008-01-09 00:33:00,95.76,95.76,95.73,95.75,51100000.0
2008-01-09 00:34:00,95.75,95.76,95.74,95.75,15200000.0
2008-01-09 00:35:00,95.755,95.755,95.73,95.73,23800000.0
2008-01-09 00:36:00,95.73,95.795,95.73,95.79,155400000.0
2008-01-09 00:37:00,95.8,95.8,95.765,95.78,33700000.0
2008-01-09 00:38:00,95.78,95.78,95.765,95.77,16800000.0
2008-01-09 00:39:00,95.775,95.775,95.76,95.77,59400000.0
2008-01-09 00:40:00,95.77,95.79,95.755,95.78,35700000.0
2008-01-09 00:41:00,95.78,95.87,95.78,95.87,147700000.0
2008-01-09 00:42:00,95.86,95.87,95.805,95.82,105700000.0
2008-01-09 00:43:00,95.82,95.86,95.82,95.86,56600000.0
2008-01-09 00:44:00,95.86,95.86,95.85,95.85,18800000.0
2008-01-09 00:45:00,95.85,95.86,95.815,95.82,44500000.0
2008-01-09 00:46:00,95.82,95.825,95.76,95.81,90800000.0
2008-01-09 00:47:00,95.81,95.83,95.81,95.83,77800000.0
2008-01-09 00:48:00,95.83,95.83,95.795,95.805,73800000.0
2008-01-09 00:49:00,95.805,95.815,95.785,95.785,51100000.0
2008-01-09 00:50:00,95.785,95.8,95.765,95.8,59100000.0
2008-01-09 00:51:00,95.795,95.795,95.795,95.795,5600000.0
2008-01-09 00:52:00,95.79,95.82,95.79,95.815,30000000.0
2008-01-09 00:53:00,95.815,95.825,95.805,95.815,12600000.0
2008-01-09 00:54:00,95.82,95.825,95.82,95.82,7800000.0
2008-01-09 00:55:00,95.82,95.82,95.795,95.81,17000000.0
2008-01-09 00:56:00,95.81,95.81,95.805,95.805,11400000.0
2008-01-09 00:57:00,95.805,95.815,95.805,95.81,9100000.0
2008-01-09 00:58:00,95.81,95.815,95.79,95.79,16000000.0
2008-01-09 00:59:00,95.79,95.795,95.765,95.795,120800000.0
2008-01-09 01:00:00,95.795,95.815,95.79,95.805,156200000.0
2008-01-09 01:01:00,95.805,95.82,95.78,95.81,84600000.0
2008-01-09 01:02:00,95.81,95.825,95.81,95.825,34100000.0
2008-01-09 01:03:00,95.825,95.825,95.785,95.79,168900000.0
2008-01-09 01:04:00,95.79,95.795,95.76,95.78,616000001.0
2008-01-09 01:05:00,95.78,95.795,95.71,95.73,238200000.0
2008-01-09 01:06:00,95.735,95.745,95.735,95.745,8200000.0
2008-01-09 01:07:00,95.74,95.75,95.74,95.75,5400000.0
2008-01-09 01:08:00,95.75,95.75,95.745,95.75,29600000.0
2008-01-09 01:09:00,95.745,95.765,95.745,95.755,130700000.0
2008-01-09 01:10:00,95.76,95.765,95.755,95.755,17600000.0
2008-01-09 01:11:00,95.755,95.775,95.755,95.775,18000000.0
2008-01-09 01:12:00,95.775,95.835,95.775,95.835,65600000.0
2008-01-09 01:13:00,95.835,95.835,95.815,95.83,47300000.0
2008-01-09 01:14:00,95.82,95.84,95.82,95.825,24400000.0
2008-01-09 01:15:00,95.82,95.84,95.82,95.835,27700000.0
2008-01-09 01:16:00,95.835,95.855,95.83,95.835,94800000.0
2008-01-09 01:17:00,95.835,95.845,95.82,95.845,88700000.0
2008-01-09 01:18:00,95.845,95.86,95.845,95.855,168800001.0
2008-01-09 01:19:00,95.86,95.875,95.86,95.865,93400000.0
2008-01-09 01:20:00,95.875,95.885,95.84,95.845,162400000.0
2008-01-09 01:21:00,95.845,95.865,95.84,95.855,130800000.0
2008-01-09 01:22:00,95.855,95.875,95.85,95.865,52100000.0
2008-01-09 01:23:00,95.86,95.865,95.85,95.865,59000000.0
2008-01-09 01:24:00,95.865,95.865,95.815,95.815,68700000.0
2008-01-09 01:25:00,95.815,95.835,95.815,95.835,83400000.0
2008-01-09 01:26:00,95.835,95.835,95.825,95.83,86600000.0
2008-01-09 01:27:00,95.83,95.835,95.8,95.825,123600000.0
2008-01-09 01:28:00,95.825,95.84,95.805,95.835,169500000.0
2008-01-09 01:29:00,95.84,95.855,95.84,95.855,129600001.0
2008-01-09 01:30:00,95.855,95.855,95.835,95.835,78200000.0
2008-01-09 01:31:00,95.835,95.845,95.835,95.84,179300000.0
2008-01-09 01:32:00,95.84,95.85,95.835,95.845,87600000.0
2008-01-09 01:33:00,95.845,95.865,95.84,95.845,103800000.0
2008-01-09 01:34:00,95.845,95.855,95.825,95.835,170000000.0
2008-01-09 01:35:00,95.825,95.825,95.8,95.805,181700000.0
2008-01-09 01:36:00,95.8,95.81,95.795,95.795,51400000.0
2008-01-09 01:37:00,95.795,95.8,95.77,95.785,95400000.0
2008-01-09 01:38:00,95.78,95.795,95.765,95.765,105400000.0
2008-01-09 01:39:00,95.765,95.775,95.73,95.745,249100000.0
2008-01-09 01:40:00,95.745,95.76,95.745,95.755,123300000.0
2008-01-09 01:41:00,95.755,95.765,95.75,95.755,73000000.0
2008-01-09 01:42:00,95.75,95.76,95.745,95.755,169500000.0
2008-01-09 01:43:00,95.755,95.775,95.755,95.765,201300000.0
2008-01-09 01:44:00,95.765,95.785,95.765,95.785,142200000.0
2008-01-09 01:45:00,95.785,95.795,95.765,95.78,231600000.0
2008-01-09 01:46:00,95.78,95.785,95.76,95.775,95700000.0
2008-01-09 01:47:00,95.775,95.795,95.77,95.785,162800000.0
2008-01-09 01:48:00,95.785,95.785,95.765,95.765,60500000.0
2008-01-09 01:49:00,95.765,95.8,95.765,95.795,101500000.0
2008-01-09 01:50:00,95.795,95.795,95.775,95.79,78700000.0
2008-01-09 01:51:00,95.79,95.79,95.77,95.79,206500000.0
2008-01-09 01:52:00,95.79,95.85,95.785,95.825,129100000.0
2008-01-09 01:53:00,95.835,95.86,95.825,95.835,115300000.0
2008-01-09 01:54:00,95.835,95.835,95.81,95.815,82900000.0
2008-01-09 01:55:00,95.815,95.82,95.81,95.81,29200000.0
2008-01-09 01:56:00,95.81,95.82,95.81,95.82,15300000.0
2008-01-09 01:57:00,95.82,95.835,95.815,95.815,179900000.0
2008-01-09 01:58:00,95.815,95.825,95.81,95.815,233000000.0
2008-01-09 01:59:00,95.815,95.82,95.8,95.815,221000000.0
2008-01-09 02:00:00,95.815,95.83,95.805,95.81,168900000.0
2008-01-09 02:01:00,95.81,95.815,95.795,95.8,111700000.0
2008-01-09 02:02:00,95.8,95.815,95.79,95.8,71100000.0
2008-01-09 02:03:00,95.8,95.815,95.8,95.805,114000000.0
2008-01-09 02:04:00,95.805,95.83,95.8,95.82,150200000.0
2008-01-09 02:05:00,95.82,95.825,95.815,95.815,297800000.0
2008-01-09 02:06:00,95.815,95.815,95.795,95.795,109500000.0
2008-01-09 02:07:00,95.795,95.805,95.735,95.735,219200000.0
2008-01-09 02:08:00,95.735,95.755,95.725,95.75,139400000.0
2008-01-09 02:09:00,95.745,95.77,95.73,95.77,154000000.0
2008-01-09 02:10:00,95.77,95.785,95.76,95.775,228500006.0
2008-01-09 02:11:00,95.775,95.775,95.745,95.755,255200000.0
2008-01-09 02:12:00,95.755,95.76,95.725,95.745,115800000.0
2008-01-09 02:13:00,95.74,95.76,95.73,95.74,52200000.0
2008-01-09 02:14:00,95.74,95.75,95.715,95.715,163100000.0
2008-01-09 02:15:00,95.715,95.74,95.71,95.71,112600000.0
2008-01-09 02:16:00,95.705,95.735,95.705,95.735,73000000.0
2008-01-09 02:17:00,95.735,95.745,95.705,95.71,71200000.0
2008-01-09 02:18:00,95.71,95.72,95.69,95.71,315900000.0
2008-01-09 02:19:00,95.71,95.715,95.665,95.68,565399999.0
2008-01-09 02:20:00,95.675,95.69,95.655,95.67,596900001.0
2008-01-09 02:21:00,95.675,95.705,95.66,95.69,352100000.0
2008-01-09 02:22:00,95.69,95.705,95.675,95.705,557500002.0
2008-01-09 02:23:00,95.705,95.725,95.68,95.69,579699998.0
2008-01-09 02:24:00,95.69,95.7,95.675,95.69,216800000.0
2008-01-09 02:25:00,95.69,95.725,95.69,95.725,240800000.0
2008-01-09 02:26:00,95.725,95.735,95.72,95.73,208200000.0
2008-01-09 02:27:00,95.725,95.735,95.7,95.72,347500002.0
2008-01-09 02:28:00,95.72,95.77,95.72,95.77,252500000.0
2008-01-09 02:29:00,95.77,95.78,95.735,95.735,307400000.0
2008-01-09 02:30:00,95.735,96.195,95.735,96.16,1459600000.0
2008-01-09 02:31:00,96.16,96.16,96.055,96.095,64500000.0
2008-01-09 02:32:00,96.095,96.11,96.025,96.04,480200000.0
2008-01-09 02:33:00,96.04,96.05,96.01,96.045,417000000.0
2008-01-09 02:34:00,96.04,96.095,96.035,96.075,221200000.0
2008-01-09 02:35:00,96.075,96.1,96.06,96.085,342999998.0
2008-01-09 02:36:00,96.08,96.115,96.075,96.09,354100000.0
2008-01-09 02:37:00,96.09,96.105,96.08,96.105,342700000.0
2008-01-09 02:38:00,96.105,96.15,96.085,96.145,413700000.0
2008-01-09 02:39:00,96.15,96.185,96.13,96.145,489000000.0
2008-01-09 02:40:00,96.145,96.165,96.115,96.125,686299998.0
2008-01-09 02:41:00,96.125,96.205,96.125,96.195,552600000.0
2008-01-09 02:42:00,96.205,96.235,96.19,96.195,451200000.0
2008-01-09 02:43:00,96.195,96.235,96.19,96.235,291100000.0
2008-01-09 02:44:00,96.225,96.25,96.22,96.24,292700000.0
2008-01-09 02:45:00,96.245,96.265,96.225,96.23,476100000.0
2008-01-09 02:46:00,96.23,96.235,96.205,96.225,303400000.0
2008-01-09 02:47:00,96.225,96.25,96.225,96.25,153300000.0
2008-01-09 02:48:00,96.25,96.25,96.225,96.24,79800000.0
2008-01-09 02:49:00,96.24,96.29,96.23,96.275,317800000.0
2008-01-09 02:50:00,96.275,96.295,96.265,96.265,608600000.0
2008-01-09 02:51:00,96.27,96.325,96.24,96.325,547800000.0
2008-01-09 02:52:00,96.325,96.35,96.3,96.315,552000000.0
2008-01-09 02:53:00,96.31,96.315,96.29,96.295,161200000.0
2008-01-09 02:54:00,96.295,96.335,96.295,96.33,240400000.0
2008-01-09 02:55:00,96.33,96.335,96.315,96.32,373000000.0
2008-01-09 02:56:00,96.32,96.33,96.295,96.31,260600000.0
2008-01-09 02:57:00,96.315,96.415,96.305,96.375,291400000.0
2008-01-09 02:58:00,96.365,96.405,96.355,96.385,625700000.0
2008-01-09 02:59:00,96.385,96.405,96.375,96.375,664900000.0
2008-01-09 03:00:00,96.375,96.385,96.345,96.355,309300000.0
2008-01-09 03:01:00,96.355,96.36,96.315,96.315,294900000.0
2008-01-09 03:02:00,96.315,96.325,96.295,96.315,494700000.0
2008-01-09 03:03:00,96.315,96.32,96.29,96.305,245300000.0
2008-01-09 03:04:00,96.305,96.315,96.29,96.29,218300000.0
2008-01-09 03:05:00,96.295,96.295,96.275,96.275,183900000.0
2008-01-09 03:06:00,96.275,96.285,96.24,96.25,348999999.0
2008-01-09 03:07:00,96.25,96.275,96.25,96.26,274700000.0
2008-01-09 03:08:00,96.26,96.265,96.25,96.26,118500000.0
2008-01-09 03:09:00,96.26,96.3,96.26,96.285,262500000.0
2008-01-09 03:10:00,96.285,96.285,96.275,96.285,200500000.0
2008-01-09 03:11:00,96.285,96.285,96.255,96.255,236200000.0
2008-01-09 03:12:00,96.255,96.26,96.235,96.24,141600000.0
2008-01-09 03:13:00,96.235,96.24,96.22,96.225,409900000.0
2008-01-09 03:14:00,96.225,96.235,96.195,96.205,611200000.0
2008-01-09 03:15:00,96.205,96.225,96.2,96.225,399900000.0
2008-01-09 03:16:00,96.225,96.235,96.215,96.235,377400000.0
2008-01-09 03:17:00,96.235,96.265,96.225,96.255,327000000.0
2008-01-09 03:18:00,96.255,96.265,96.255,96.255,160800000.0
2008-01-09 03:19:00,96.255,96.265,96.255,96.265,247200000.0
2008-01-09 03:20:00,96.265,96.27,96.215,96.215,391900000.0
2008-01-09 03:21:00,96.215,96.23,96.205,96.22,360600000.0
2008-01-09 03:22:00,96.22,96.22,96.16,96.195,310300000.0
2008-01-09 03:23:00,96.195,96.205,96.185,96.195,246100000.0
2008-01-09 03:24:00,96.195,96.21,96.195,96.21,81700000.0
2008-01-09 03:25:00,96.21,96.21,96.195,96.195,275300000.0
2008-01-09 03:26:00,96.195,96.195,96.185,96.19,241100000.0
2008-01-09 03:27:00,96.195,96.215,96.19,96.215,217100000.0
2008-01-09 03:28:00,96.215,96.23,96.205,96.225,150800000.0
2008-01-09 03:29:00,96.22,96.255,96.215,96.25,144700000.0
2008-01-09 03:30:00,96.25,96.265,96.24,96.255,246600000.0
2008-01-09 03:31:00,96.255,96.28,96.25,96.28,66700000.0
2008-01-09 03:32:00,96.28,96.3,96.255,96.27,288399999.0
2008-01-09 03:33:00,96.28,96.295,96.275,96.295,368600000.0
2008-01-09 03:34:00,96.295,96.335,96.285,96.325,167800000.0
2008-01-09 03:35:00,96.325,96.35,96.315,96.345,143700000.0
2008-01-09 03:36:00,96.335,96.35,96.335,96.345,138700000.0
2008-01-09 03:37:00,96.345,96.375,96.34,96.365,193600000.0
2008-01-09 03:38:00,96.365,96.38,96.355,96.375,127200000.0
2008-01-09 03:39:00,96.37,96.37,96.35,96.35,49500000.0
2008-01-09 03:40:00,96.35,96.36,96.315,96.325,185799999.0
2008-01-09 03:41:00,96.325,96.34,96.315,96.34,169600000.0
2008-01-09 03:42:00,96.34,96.355,96.33,96.355,61300000.0
2008-01-09 03:43:00,96.355,96.375,96.345,96.365,264700000.0
2008-01-09 03:44:00,96.365,96.375,96.345,96.345,271200000.0
2008-01-09 03:45:00,96.345,96.385,96.34,96.365,342800000.0
2008-01-09 03:46:00,96.365,96.375,96.355,96.375,233600000.0
2008-01-09 03:47:00,96.375,96.39,96.365,96.385,194000000.0
2008-01-09 03:48:00,96.385,96.4,96.38,96.395,164800000.0
2008-01-09 03:49:00,96.395,96.4,96.38,96.385,136800000.0
2008-01-09 03:50:00,96.385,96.39,96.375,96.385,128800000.0
2008-01-09 03:51:00,96.385,96.425,96.38,96.41,245700000.0
2008-01-09 03:52:00,96.41,96.415,96.4,96.415,102000000.0
2008-01-09 03:53:00,96.415,96.46,96.415,96.445,176600000.0
2008-01-09 03:54:00,96.45,96.455,96.43,96.44,204600000.0
2008-01-09 03:55:00,96.44,96.445,96.415,96.42,106000000.0
2008-01-09 03:56:00,96.415,96.42,96.4,96.415,108800000.0
2008-01-09 03:57:00,96.415,96.43,96.41,96.41,59600000.0
2008-01-09 03:58:00,96.42,96.45,96.415,96.44,87400000.0
2008-01-09 03:59:00,96.44,96.45,96.43,96.43,131500000.0
2008-01-09 04:00:00,96.43,96.43,96.4,96.415,41600000.0
2008-01-09 04:01:00,96.415,96.425,96.41,96.42,22900000.0
2008-01-09 04:02:00,96.42,96.43,96.41,96.43,22200000.0
2008-01-09 04:03:00,96.43,96.43,96.42,96.42,19200000.0
2008-01-09 04:04:00,96.42,96.43,96.375,96.385,79000000.0
2008-01-09 04:05:00,96.385,96.4,96.36,96.36,49600000.0
2008-01-09 04:06:00,96.36,96.4,96.36,96.385,19200000.0
2008-01-09 04:07:00,96.385,96.39,96.37,96.38,16800000.0
2008-01-09 04:08:00,96.38,96.38,96.375,96.38,10000000.0
2008-01-09 04:09:00,96.38,96.38,96.335,96.345,117500000.0
2008-01-09 04:10:00,96.345,96.36,96.345,96.35,28300000.0
2008-01-09 04:11:00,96.35,96.385,96.345,96.375,178900000.0
2008-01-09 04:12:00,96.385,96.385,96.36,96.365,136600000.0
2008-01-09 04:13:00,96.365,96.38,96.36,96.37,180500000.0
2008-01-09 04:14:00,96.37,96.395,96.37,96.38,44800000.0
2008-01-09 04:15:00,96.385,96.41,96.37,96.385,323300000.0
2008-01-09 04:16:00,96.385,96.39,96.355,96.39,292199999.0
2008-01-09 04:17:00,96.39,96.395,96.345,96.35,138800000.0
2008-01-09 04:18:00,96.35,96.355,96.34,96.34,117500000.0
2008-01-09 04:19:00,96.34,96.38,96.34,96.375,209999999.0
2008-01-09 04:20:00,96.375,96.375,96.34,96.365,240700000.0
2008-01-09 04:21:00,96.365,96.375,96.36,96.365,25900000.0
2008-01-09 04:22:00,96.365,96.365,96.35,96.36,143900003.0
2008-01-09 04:23:00,96.36,96.365,96.325,96.33,147100000.0
2008-01-09 04:24:00,96.33,96.335,96.325,96.335,13400000.0
2008-01-09 04:25:00,96.335,96.335,96.325,96.33,100000000.0
2008-01-09 04:26:00,96.33,96.34,96.33,96.33,38000000.0
2008-01-09 04:27:00,96.33,96.335,96.32,96.33,55700000.0
2008-01-09 04:28:00,96.32,96.33,96.32,96.33,292699997.0
2008-01-09 04:29:00,96.33,96.33,96.3,96.305,137600000.0
2008-01-09 04:30:00,96.305,96.325,96.29,96.32,182900000.0
2008-01-09 04:31:00,96.32,96.325,96.28,96.285,141300000.0
2008-01-09 04:32:00,96.285,96.29,96.275,96.275,61200000.0
2008-01-09 04:33:00,96.275,96.28,96.26,96.26,81100000.0
2008-01-09 04:34:00,96.26,96.26,96.235,96.24,224100000.0
2008-01-09 04:35:00,96.24,96.25,96.225,96.245,244000000.0
2008-01-09 04:36:00,96.245,96.245,96.225,96.225,130400000.0
2008-01-09 04:37:00,96.225,96.225,96.17,96.185,379400000.0
2008-01-09 04:38:00,96.185,96.21,96.18,96.195,405100000.0
2008-01-09 04:39:00,96.185,96.195,96.185,96.195,268900000.0
2008-01-09 04:40:00,96.195,96.21,96.195,96.2,188400000.0
2008-01-09 04:41:00,96.2,96.225,96.185,96.225,375200000.0
2008-01-09 04:42:00,96.225,96.26,96.225,96.26,429799996.0
2008-01-09 04:43:00,96.26,96.285,96.26,96.26,140000000.0
2008-01-09 04:44:00,96.26,96.265,96.245,96.255,240300000.0
2008-01-09 04:45:00,96.255,96.26,96.235,96.24,153200000.0
2008-01-09 04:46:00,96.24,96.245,96.22,96.225,222600000.0
2008-01-09 04:47:00,96.22,96.225,96.16,96.175,361200000.0
2008-01-09 04:48:00,96.175,96.175,96.145,96.16,141100000.0
2008-01-09 04:49:00,96.165,96.18,96.16,96.165,208000000.0
2008-01-09 04:50:00,96.165,96.175,96.165,96.17,104500000.0
2008-01-09 04:51:00,96.175,96.175,96.16,96.17,121000000.0
2008-01-09 04:52:00,96.17,96.175,96.155,96.165,224800000.0
2008-01-09 04:53:00,96.165,96.165,96.145,96.15,215600000.0
2008-01-09 04:54:00,96.15,96.165,96.135,96.145,468800000.0
2008-01-09 04:55:00,96.145,96.155,96.13,96.145,557200006.0
2008-01-09 04:56:00,96.14,96.185,96.135,96.175,583300000.0
2008-01-09 04:57:00,96.17,96.175,96.16,96.165,294600000.0
2008-01-09 04:58:00,96.165,96.17,96.145,96.16,283500000.0
2008-01-09 04:59:00,96.17,96.17,96.145,96.165,158900000.0
2008-01-09 05:00:00,96.165,96.175,96.155,96.16,235600000.0
2008-01-09 05:01:00,96.16,96.16,96.14,96.14,102400000.0
2008-01-09 05:02:00,96.14,96.14,96.095,96.1,157700000.0
2008-01-09 05:03:00,96.1,96.11,96.095,96.11,146800000.0
2008-01-09 05:04:00,96.11,96.12,96.06,96.065,206400000.0
2008-01-09 05:05:00,96.055,96.055,95.995,96.005,645700000.0
2008-01-09 05:06:00,96.01,96.05,95.99,96.045,428800000.0
2008-01-09 05:07:00,96.045,96.065,96.035,96.055,541800000.0
2008-01-09 05:08:00,96.055,96.065,96.035,96.045,570700000.0
2008-01-09 05:09:00,96.04,96.075,96.04,96.055,513800000.0
2008-01-09 05:10:00,96.055,96.075,96.015,96.065,460300000.0
2008-01-09 05:11:00,96.065,96.065,96.035,96.06,538100000.0
2008-01-09 05:12:00,96.06,96.065,96.05,96.05,309400000.0
2008-01-09 05:13:00,96.05,96.065,96.045,96.065,280600000.0
2008-01-09 05:14:00,96.065,96.065,96.05,96.065,411700000.0
2008-01-09 05:15:00,96.06,96.06,96.01,96.01,245400000.0
2008-01-09 05:16:00,96.01,96.015,95.995,96.01,126500000.0
2008-01-09 05:17:00,96.01,96.01,95.98,95.995,306200000.0
2008-01-09 05:18:00,95.995,96.025,95.99,96.005,448700000.0
2008-01-09 05:19:00,96.005,96.005,95.98,95.985,288800000.0
2008-01-09 05:20:00,95.98,96.0,95.98,95.995,185800000.0
2008-01-09 05:21:00,95.995,96.025,95.995,96.025,306400000.0
2008-01-09 05:22:00,96.025,96.045,96.015,96.045,440100000.0
2008-01-09 05:23:00,96.045,96.09,96.045,96.09,335900000.0
2008-01-09 05:24:00,96.09,96.095,96.075,96.075,276700000.0
2008-01-09 05:25:00,96.075,96.085,96.075,96.085,195200000.0
2008-01-09 05:26:00,96.085,96.095,96.075,96.095,220500000.0
2008-01-09 05:27:00,96.095,96.11,96.095,96.105,235600000.0
2008-01-09 05:28:00,96.105,96.105,96.065,96.075,213600000.0
2008-01-09 05:29:00,96.075,96.085,96.065,96.085,173300000.0
2008-01-09 05:30:00,96.085,96.09,96.065,96.07,206400001.0
2008-01-09 05:31:00,96.07,96.075,96.05,96.055,186200000.0
2008-01-09 05:32:00,96.055,96.07,96.045,96.065,282000000.0
2008-01-09 05:33:00,96.065,96.095,96.065,96.085,356100000.0
2008-01-09 05:34:00,96.085,96.1,96.075,96.085,161200000.0
2008-01-09 05:35:00,96.085,96.1,96.065,96.1,221700000.0
2008-01-09 05:36:00,96.1,96.11,96.09,96.095,155400000.0
2008-01-09 05:37:00,96.095,96.105,96.09,96.1,129000000.0
2008-01-09 05:38:00,96.1,96.105,96.09,96.1,161400000.0
2008-01-09 05:39:00,96.1,96.11,96.1,96.1,82500000.0
2008-01-09 05:40:00,96.1,96.11,96.09,96.105,61400000.0
2008-01-09 05:41:00,96.105,96.115,96.105,96.11,9000000.0
2008-01-09 05:42:00,96.105,96.11,96.1,96.11,11500000.0
2008-01-09 05:43:00,96.115,96.12,96.09,96.09,197500000.0
2008-01-09 05:44:00,96.09,96.1,96.07,96.075,135600000.0
2008-01-09 05:45:00,96.075,96.105,96.075,96.095,76000000.0
2008-01-09 05:46:00,96.09,96.095,96.075,96.08,62900000.0
2008-01-09 05:47:00,96.08,96.085,96.065,96.065,247500000.0
2008-01-09 05:48:00,96.065,96.065,96.045,96.045,149400000.0
2008-01-09 05:49:00,96.05,96.055,96.025,96.035,185100000.0
2008-01-09 05:50:00,96.04,96.055,96.03,96.055,175300000.0
2008-01-09 05:51:00,96.055,96.085,96.055,96.085,203300000.0
2008-01-09 05:52:00,96.085,96.085,96.07,96.07,118499998.0
2008-01-09 05:53:00,96.07,96.075,96.05,96.05,269400000.0
2008-01-09 05:54:00,96.05,96.055,96.045,96.045,188500000.0
2008-01-09 05:55:00,96.045,96.06,96.045,96.055,252400000.0
2008-01-09 05:56:00,96.055,96.065,96.055,96.065,132600000.0
2008-01-09 05:57:00,96.065,96.065,96.03,96.05,257200000.0
2008-01-09 05:58:00,96.05,96.05,96.015,96.03,174999999.0
2008-01-09 05:59:00,96.035,96.055,96.03,96.035,369800000.0
2008-01-09 06:00:00,96.035,96.04,96.02,96.025,26100000.0
2008-01-09 06:01:00,96.02,96.035,96.01,96.03,71400000.0
2008-01-09 06:02:00,96.03,96.065,96.025,96.045,133300000.0
2008-01-09 06:03:00,96.045,96.07,96.045,96.065,104900000.0
2008-01-09 06:04:00,96.065,96.08,96.055,96.08,106500000.0
2008-01-09 06:05:00,96.075,96.095,96.075,96.085,64100000.0
2008-01-09 06:06:00,96.085,96.1,96.07,96.1,45900000.0
2008-01-09 06:07:00,96.1,96.12,96.095,96.11,11600000.0
2008-01-09 06:08:00,96.11,96.115,96.09,96.095,13600000.0
2008-01-09 06:09:00,96.095,96.125,96.095,96.115,30000000.0
2008-01-09 06:10:00,96.115,96.12,96.105,96.12,28000000.0
2008-01-09 06:11:00,96.125,96.125,96.105,96.11,91900000.0
2008-01-09 06:12:00,96.11,96.125,96.11,96.115,35100000.0
2008-01-09 06:13:00,96.115,96.135,96.115,96.13,64900000.0
2008-01-09 06:14:00,96.13,96.135,96.12,96.13,68000000.0
2008-01-09 06:15:00,96.135,96.145,96.12,96.12,51000000.0
2008-01-09 06:16:00,96.125,96.13,96.11,96.11,66600000.0
2008-01-09 06:17:00,96.11,96.125,96.11,96.12,158000000.0
2008-01-09 06:18:00,96.12,96.13,96.115,96.115,145200000.0
2008-01-09 06:19:00,96.115,96.135,96.11,96.135,140500000.0
2008-01-09 06:20:00,96.135,96.165,96.13,96.16,177400000.0
2008-01-09 06:21:00,96.165,96.175,96.15,96.155,27000000.0
2008-01-09 06:22:00,96.155,96.185,96.155,96.175,126300000.0
2008-01-09 06:23:00,96.175,96.195,96.175,96.19,80800000.0
2008-01-09 06:24:00,96.19,96.21,96.17,96.19,167700000.0
2008-01-09 06:25:00,96.19,96.195,96.18,96.19,83900000.0
2008-01-09 06:26:00,96.19,96.205,96.185,96.2,169200000.0
2008-01-09 06:27:00,96.2,96.215,96.195,96.21,316699996.0
2008-01-09 06:28:00,96.205,96.215,96.195,96.195,223600000.0
2008-01-09 06:29:00,96.185,96.215,96.185,96.215,361499999.0
2008-01-09 06:30:00,96.215,96.215,96.205,96.21,145600000.0
2008-01-09 06:31:00,96.21,96.22,96.195,96.21,307900002.0
2008-01-09 06:32:00,96.205,96.215,96.185,96.205,220599998.0
2008-01-09 06:33:00,96.205,96.205,96.185,96.185,435499999.0
2008-01-09 06:34:00,96.185,96.185,96.16,96.165,249600000.0
2008-01-09 06:35:00,96.165,96.17,96.145,96.15,112700000.0
2008-01-09 06:36:00,96.145,96.15,96.135,96.14,113300000.0
2008-01-09 06:37:00,96.135,96.145,96.13,96.14,160300000.0
2008-01-09 06:38:00,96.14,96.16,96.14,96.155,233100000.0
2008-01-09 06:39:00,96.155,96.165,96.155,96.16,137600000.0
2008-01-09 06:40:00,96.16,96.16,96.145,96.16,319500000.0
2008-01-09 06:41:00,96.16,96.17,96.155,96.17,196300000.0
2008-01-09 06:42:00,96.17,96.17,96.155,96.165,288800000.0
2008-01-09 06:43:00,96.165,96.175,96.16,96.17,135500000.0
2008-01-09 06:44:00,96.175,96.2,96.175,96.195,45500000.0
2008-01-09 06:45:00,96.195,96.205,96.19,96.19,203300000.0
2008-01-09 06:46:00,96.19,96.195,96.185,96.185,163300000.0
2008-01-09 06:47:00,96.19,96.195,96.175,96.195,208600002.0
2008-01-09 06:48:00,96.195,96.205,96.19,96.2,190200000.0
2008-01-09 06:49:00,96.2,96.22,96.2,96.215,112300000.0
2008-01-09 06:50:00,96.215,96.215,96.195,96.215,137400000.0
2008-01-09 06:51:00,96.21,96.235,96.21,96.225,104900000.0
2008-01-09 06:52:00,96.23,96.255,96.22,96.255,165800000.0
2008-01-09 06:53:00,96.25,96.28,96.235,96.28,205400000.0
2008-01-09 06:54:00,96.28,96.285,96.27,96.28,143700000.0
2008-01-09 06:55:00,96.28,96.285,96.255,96.255,126800000.0
2008-01-09 06:56:00,96.255,96.305,96.25,96.295,231200000.0
2008-01-09 06:57:00,96.295,96.295,96.28,96.295,62600000.0
2008-01-09 06:58:00,96.295,96.295,96.28,96.28,255300000.0
2008-01-09 06:59:00,96.28,96.285,96.27,96.275,234300000.0
2008-01-09 07:00:00,96.27,96.315,96.27,96.315,144800000.0
2008-01-09 07:01:00,96.315,96.315,96.28,96.305,346200000.0
2008-01-09 07:02:00,96.305,96.315,96.28,96.315,400300000.0
2008-01-09 07:03:00,96.315,96.33,96.3,96.305,142800000.0
2008-01-09 07:04:00,96.305,96.315,96.305,96.31,285100000.0
2008-01-09 07:05:00,96.31,96.315,96.295,96.31,72100000.0
2008-01-09 07:06:00,96.31,96.315,96.305,96.31,81100000.0
2008-01-09 07:07:00,96.31,96.325,96.305,96.31,119700000.0
2008-01-09 07:08:00,96.305,96.325,96.305,96.325,397700000.0
2008-01-09 07:09:00,96.315,96.335,96.305,96.305,906999998.0
2008-01-09 07:10:00,96.305,96.305,96.28,96.285,144000000.0
2008-01-09 07:11:00,96.29,96.295,96.28,96.285,211500000.0
2008-01-09 07:12:00,96.285,96.33,96.285,96.325,187600000.0
2008-01-09 07:13:00,96.32,96.35,96.305,96.335,379100000.0
2008-01-09 07:14:00,96.335,96.35,96.33,96.35,146600000.0
2008-01-09 07:15:00,96.35,96.42,96.34,96.42,137400000.0
2008-01-09 07:16:00,96.42,96.445,96.405,96.425,672399997.0
2008-01-09 07:17:00,96.425,96.455,96.425,96.44,654000000.0
2008-01-09 07:18:00,96.44,96.465,96.43,96.435,827800001.0
2008-01-09 07:19:00,96.435,96.435,96.415,96.43,539700000.0
2008-01-09 07:20:00,96.435,96.475,96.435,96.475,592199997.0
2008-01-09 07:21:00,96.475,96.515,96.465,96.475,1149299998.0
2008-01-09 07:22:00,96.475,96.555,96.475,96.555,1412099994.0
2008-01-09 07:23:00,96.555,96.635,96.55,96.555,1067200000.0
2008-01-09 07:24:00,96.555,96.555,96.495,96.515,845799998.0
2008-01-09 07:25:00,96.515,96.515,96.495,96.51,601799998.0
2008-01-09 07:26:00,96.515,96.535,96.505,96.535,785500000.0
2008-01-09 07:27:00,96.535,96.575,96.525,96.535,1119699992.0
2008-01-09 07:28:00,96.535,96.535,96.51,96.515,811600000.0
2008-01-09 07:29:00,96.515,96.545,96.51,96.515,949800001.0
2008-01-09 07:30:00,96.515,96.535,96.465,96.475,803599999.0
2008-01-09 07:31:00,96.475,96.585,96.465,96.565,1299299999.0
2008-01-09 07:32:00,96.565,96.595,96.565,96.57,1012200002.0
2008-01-09 07:33:00,96.57,96.59,96.57,96.58,538500011.0
2008-01-09 07:34:00,96.58,96.58,96.565,96.565,100800000.0
2008-01-09 07:35:00,96.565,96.57,96.51,96.515,616000000.0
2008-01-09 07:36:00,96.515,96.54,96.495,96.54,360800002.0
2008-01-09 07:37:00,96.54,96.57,96.54,96.56,340800000.0
2008-01-09 07:38:00,96.56,96.6,96.56,96.57,788900002.0
2008-01-09 07:39:00,96.57,96.58,96.555,96.57,276800000.0
2008-01-09 07:40:00,96.57,96.58,96.56,96.575,249200000.0
2008-01-09 07:41:00,96.565,96.585,96.565,96.575,310200000.0
2008-01-09 07:42:00,96.575,96.6,96.565,96.6,457299997.0
2008-01-09 07:43:00,96.6,96.6,96.575,96.585,514799994.0
2008-01-09 07:44:00,96.585,96.585,96.555,96.56,319799997.0
2008-01-09 07:45:00,96.56,96.56,96.535,96.535,218100000.0
2008-01-09 07:46:00,96.535,96.535,96.435,96.47,698699998.0
2008-01-09 07:47:00,96.475,96.485,96.46,96.485,363199998.0
2008-01-09 07:48:00,96.475,96.485,96.465,96.475,415300000.0
2008-01-09 07:49:00,96.475,96.485,96.465,96.48,482699997.0
2008-01-09 07:50:00,96.48,96.515,96.48,96.505,545000000.0
2008-01-09 07:51:00,96.505,96.505,96.495,96.495,633200000.0
2008-01-09 07:52:00,96.495,96.525,96.495,96.515,561200000.0
2008-01-09 07:53:00,96.515,96.565,96.505,96.565,486700000.0
2008-01-09 07:54:00,96.565,96.595,96.56,96.575,175900000.0
2008-01-09 07:55:00,96.575,96.695,96.57,96.695,281999999.0
2008-01-09 07:56:00,96.695,96.715,96.645,96.68,299800000.0
2008-01-09 07:57:00,96.675,96.7,96.665,96.69,623300000.0
2008-01-09 07:58:00,96.69,96.775,96.675,96.715,1199199999.0
2008-01-09 07:59:00,96.705,96.725,96.685,96.695,1328599993.0
2008-01-09 08:00:00,96.695,96.695,96.625,96.635,921999998.0
2008-01-09 08:01:00,96.64,96.645,96.595,96.605,735300000.0
2008-01-09 08:02:00,96.605,96.635,96.605,96.635,302400000.0
2008-01-09 08:03:00,96.635,96.64,96.575,96.575,263300000.0
2008-01-09 08:04:00,96.575,96.625,96.525,96.525,1091899999.0
2008-01-09 08:05:00,96.525,96.565,96.515,96.565,611700000.0
2008-01-09 08:06:00,96.565,96.58,96.545,96.57,641600002.0
2008-01-09 08:07:00,96.57,96.62,96.57,96.62,358700000.0
2008-01-09 08:08:00,96.62,96.7,96.62,96.685,691900001.0
2008-01-09 08:09:00,96.665,96.7,96.65,96.66,291600000.0
2008-01-09 08:10:00,96.665,96.685,96.66,96.665,389400000.0
2008-01-09 08:11:00,96.665,96.685,96.65,96.68,306800000.0
2008-01-09 08:12:00,96.68,96.73,96.675,96.725,233100000.0
2008-01-09 08:13:00,96.725,96.77,96.725,96.765,753899998.0
2008-01-09 08:14:00,96.765,96.795,96.755,96.77,770200001.0
2008-01-09 08:15:00,96.765,96.775,96.695,96.705,854800002.0
2008-01-09 08:16:00,96.72,96.725,96.655,96.665,909600000.0
2008-01-09 08:17:00,96.665,96.705,96.635,96.655,1217599998.0
2008-01-09 08:18:00,96.655,96.675,96.605,96.635,1108899986.0
2008-01-09 08:19:00,96.635,96.675,96.635,96.66,659100000.0
2008-01-09 08:20:00,96.66,96.725,96.635,96.72,177400000.0
2008-01-09 08:21:00,96.72,96.74,96.655,96.675,378200000.0
2008-01-09 08:22:00,96.675,96.71,96.675,96.705,121400000.0
2008-01-09 08:23:00,96.7,96.71,96.69,96.69,165100000.0
2008-01-09 08:24:00,96.69,96.725,96.665,96.715,342200000.0
2008-01-09 08:25:00,96.715,96.735,96.695,96.695,440400000.0
2008-01-09 08:26:00,96.695,96.71,96.615,96.63,311500000.0
2008-01-09 08:27:00,96.63,96.665,96.63,96.65,200700000.0
2008-01-09 08:28:00,96.65,96.67,96.65,96.66,80400000.0
2008-01-09 08:29:00,96.66,96.7,96.655,96.695,223000007.0
2008-01-09 08:30:00,96.7,96.725,96.69,96.715,298400000.0
2008-01-09 08:31:00,96.715,96.76,96.705,96.76,223700001.0
2008-01-09 08:32:00,96.755,96.765,96.73,96.755,261300000.0
2008-01-09 08:33:00,96.755,96.755,96.7,96.715,203400000.0
2008-01-09 08:34:00,96.715,96.725,96.66,96.665,532800000.0
2008-01-09 08:35:00,96.665,96.725,96.645,96.7,255400000.0
2008-01-09 08:36:00,96.7,96.7,96.68,96.685,165400000.0
2008-01-09 08:37:00,96.685,96.685,96.65,96.665,352900005.0
2008-01-09 08:38:00,96.66,96.705,96.66,96.695,235700000.0
2008-01-09 08:39:00,96.695,96.73,96.695,96.72,323700000.0
2008-01-09 08:40:00,96.715,96.715,96.685,96.69,589900001.0
2008-01-09 08:41:00,96.69,96.705,96.655,96.655,466700000.0
2008-01-09 08:42:00,96.665,96.675,96.66,96.66,172500000.0
2008-01-09 08:43:00,96.66,96.665,96.63,96.645,382199999.0
2008-01-09 08:44:00,96.64,96.645,96.555,96.555,425999999.0
2008-01-09 08:45:00,96.555,96.61,96.545,96.585,585200000.0
2008-01-09 08:46:00,96.585,96.615,96.57,96.585,656699998.0
2008-01-09 08:47:00,96.585,96.585,96.525,96.545,968599995.0
2008-01-09 08:48:00,96.545,96.545,96.515,96.525,375400001.0
2008-01-09 08:49:00,96.52,96.555,96.515,96.54,275800000.0
2008-01-09 08:50:00,96.54,96.545,96.52,96.53,292800000.0
2008-01-09 08:51:00,96.53,96.61,96.53,96.58,216500002.0
2008-01-09 08:52:00,96.59,96.65,96.59,96.63,266199999.0
2008-01-09 08:53:00,96.625,96.66,96.62,96.66,123400000.0
2008-01-09 08:54:00,96.66,96.66,96.58,96.585,119700000.0
2008-01-09 08:55:00,96.585,96.6,96.57,96.595,282200000.0
2008-01-09 08:56:00,96.595,96.625,96.59,96.605,118000000.0
2008-01-09 08:57:00,96.61,96.655,96.6,96.64,141300000.0
2008-01-09 08:58:00,96.64,96.65,96.615,96.645,185300000.0
2008-01-09 08:59:00,96.645,96.665,96.635,96.655,142800000.0
2008-01-09 09:00:00,96.65,96.665,96.615,96.625,185100000.0
2008-01-09 09:01:00,96.625,96.64,96.62,96.635,387200000.0
2008-01-09 09:02:00,96.635,96.675,96.62,96.675,235200000.0
2008-01-09 09:03:00,96.675,96.675,96.665,96.67,129900000.0
2008-01-09 09:04:00,96.67,96.68,96.655,96.675,334299999.0
2008-01-09 09:05:00,96.67,96.69,96.67,96.685,132600000.0
2008-01-09 09:06:00,96.685,96.705,96.685,96.7,201600000.0
2008-01-09 09:07:00,96.705,96.745,96.695,96.715,198200000.0
2008-01-09 09:08:00,96.715,96.715,96.685,96.7,119500000.0
2008-01-09 09:09:00,96.7,96.7,96.69,96.7,71400001.0
2008-01-09 09:10:00,96.7,96.715,96.68,96.68,229699999.0
2008-01-09 09:11:00,96.68,96.685,96.66,96.67,362799997.0
2008-01-09 09:12:00,96.67,96.68,96.64,96.645,215000000.0
2008-01-09 09:13:00,96.645,96.665,96.625,96.645,172200000.0
2008-01-09 09:14:00,96.645,96.645,96.62,96.64,97699999.0
2008-01-09 09:15:00,96.65,96.675,96.64,96.655,145000000.0
2008-01-09 09:16:00,96.655,96.68,96.655,96.665,216800000.0
2008-01-09 09:17:00,96.665,96.675,96.65,96.65,95700000.0
2008-01-09 09:18:00,96.655,96.695,96.645,96.685,74200000.0
2008-01-09 09:19:00,96.68,96.71,96.675,96.7,140099999.0
2008-01-09 09:20:00,96.7,96.7,96.67,96.675,241700000.0
2008-01-09 09:21:00,96.675,96.71,96.665,96.685,99500000.0
2008-01-09 09:22:00,96.685,96.74,96.685,96.725,273800000.0
2008-01-09 09:23:00,96.72,96.73,96.71,96.725,282100000.0
2008-01-09 09:24:00,96.725,96.77,96.725,96.755,290500000.0
2008-01-09 09:25:00,96.755,96.77,96.75,96.76,226800000.0
2008-01-09 09:26:00,96.76,96.765,96.72,96.735,439300000.0
2008-01-09 09:27:00,96.74,96.75,96.695,96.695,292200000.0
2008-01-09 09:28:00,96.695,96.745,96.695,96.745,184500000.0
2008-01-09 09:29:00,96.745,96.775,96.735,96.745,425400000.0
2008-01-09 09:30:00,96.745,96.825,96.745,96.8,227300001.0
2008-01-09 09:31:00,96.8,96.81,96.745,96.795,123100000.0
2008-01-09 09:32:00,96.805,96.815,96.78,96.785,59000000.0
2008-01-09 09:33:00,96.79,96.795,96.78,96.795,54000000.0
2008-01-09 09:34:00,96.79,96.8,96.765,96.77,145700000.0
2008-01-09 09:35:00,96.765,96.77,96.7,96.73,248700000.0
2008-01-09 09:36:00,96.73,96.745,96.7,96.725,88700000.0
2008-01-09 09:37:00,96.725,96.735,96.69,96.695,126399999.0
2008-01-09 09:38:00,96.69,96.73,96.685,96.715,120000000.0
2008-01-09 09:39:00,96.715,96.755,96.715,96.735,125300000.0
2008-01-09 09:40:00,96.74,96.8,96.705,96.8,177299999.0
2008-01-09 09:41:00,96.8,96.805,96.78,96.795,127100000.0
2008-01-09 09:42:00,96.795,96.835,96.795,96.82,248800000.0
2008-01-09 09:43:00,96.82,96.835,96.795,96.795,254000000.0
2008-01-09 09:44:00,96.795,96.85,96.795,96.835,83700000.0
2008-01-09 09:45:00,96.84,96.845,96.79,96.8,118200000.0
2008-01-09 09:46:00,96.8,96.805,96.78,96.785,186400000.0
2008-01-09 09:47:00,96.785,96.795,96.775,96.78,122700000.0
2008-01-09 09:48:00,96.78,96.78,96.75,96.76,159300000.0
2008-01-09 09:49:00,96.755,96.79,96.755,96.775,109100001.0
2008-01-09 09:50:00,96.775,96.78,96.75,96.765,92300000.0
2008-01-09 09:51:00,96.765,96.77,96.735,96.77,305900000.0
2008-01-09 09:52:00,96.77,96.78,96.755,96.775,147100000.0
2008-01-09 09:53:00,96.775,96.84,96.775,96.835,319600001.0
2008-01-09 09:54:00,96.835,96.845,96.79,96.805,335400000.0
2008-01-09 09:55:00,96.805,96.825,96.765,96.785,185800000.0
2008-01-09 09:56:00,96.785,96.8,96.755,96.765,259700001.0
2008-01-09 09:57:00,96.765,96.775,96.755,96.755,261100000.0
2008-01-09 09:58:00,96.755,96.77,96.745,96.745,188100000.0
2008-01-09 09:59:00,96.745,96.77,96.735,96.765,192700000.0
2008-01-09 10:00:00,96.765,96.785,96.755,96.755,139300000.0
2008-01-09 10:01:00,96.75,96.77,96.72,96.745,336600000.0
2008-01-09 10:02:00,96.745,96.745,96.725,96.735,85900000.0
2008-01-09 10:03:00,96.735,96.735,96.72,96.73,287600000.0
2008-01-09 10:04:00,96.73,96.755,96.725,96.735,322800004.0
2008-01-09 10:05:00,96.735,96.735,96.685,96.685,585400003.0
2008-01-09 10:06:00,96.695,96.695,96.645,96.645,180799999.0
2008-01-09 10:07:00,96.655,96.655,96.615,96.625,664199999.0
2008-01-09 10:08:00,96.62,96.62,96.55,96.585,504100001.0
2008-01-09 10:09:00,96.585,96.625,96.585,96.595,334200000.0
2008-01-09 10:10:00,96.595,96.615,96.585,96.615,488500000.0
2008-01-09 10:11:00,96.615,96.645,96.585,96.59,888100001.0
2008-01-09 10:12:00,96.605,96.615,96.585,96.6,795799999.0
2008-01-09 10:13:00,96.605,96.675,96.6,96.645,562899999.0
2008-01-09 10:14:00,96.645,96.645,96.61,96.625,676900001.0
2008-01-09 10:15:00,96.625,96.665,96.62,96.665,262999998.0
2008-01-09 10:16:00,96.665,96.72,96.665,96.705,491600002.0
2008-01-09 10:17:00,96.705,96.715,96.68,96.69,474500004.0
2008-01-09 10:18:00,96.69,96.695,96.615,96.645,1013599996.0
2008-01-09 10:19:00,96.655,96.665,96.645,96.65,403899999.0
2008-01-09 10:20:00,96.65,96.685,96.65,96.685,372900000.0
2008-01-09 10:21:00,96.685,96.715,96.68,96.685,329500000.0
2008-01-09 10:22:00,96.68,96.705,96.665,96.665,508600003.0
2008-01-09 10:23:00,96.665,96.69,96.635,96.655,470900000.0
2008-01-09 10:24:00,96.655,96.655,96.635,96.635,665699997.0
2008-01-09 10:25:00,96.635,96.655,96.575,96.575,1009200003.0
2008-01-09 10:26:00,96.575,96.65,96.575,96.64,531600001.0
2008-01-09 10:27:00,96.64,96.665,96.625,96.625,475000000.0
2008-01-09 10:28:00,96.625,96.635,96.605,96.605,546299999.0
2008-01-09 10:29:00,96.605,96.625,96.585,96.61,223200000.0
2008-01-09 10:30:00,96.615,96.635,96.605,96.61,360100000.0
2008-01-09 10:31:00,96.61,96.615,96.585,96.585,391199997.0
2008-01-09 10:32:00,96.585,96.605,96.585,96.605,418200001.0
2008-01-09 10:33:00,96.605,96.605,96.585,96.59,408599999.0
2008-01-09 10:34:00,96.59,96.6,96.565,96.575,363400000.0
2008-01-09 10:35:00,96.575,96.585,96.535,96.545,456400000.0
2008-01-09 10:36:00,96.545,96.58,96.54,96.57,309600000.0
2008-01-09 10:37:00,96.57,96.6,96.565,96.6,224100000.0
2008-01-09 10:38:00,96.6,96.61,96.58,96.605,617699999.0
2008-01-09 10:39:00,96.605,96.61,96.595,96.595,174400000.0
2008-01-09 10:40:00,96.595,96.595,96.575,96.585,259900000.0
2008-01-09 10:41:00,96.585,96.585,96.545,96.545,453199998.0
2008-01-09 10:42:00,96.545,96.575,96.545,96.575,163400000.0
2008-01-09 10:43:00,96.575,96.575,96.52,96.52,146600000.0
2008-01-09 10:44:00,96.52,96.525,96.475,96.51,856900000.0
2008-01-09 10:45:00,96.505,96.515,96.485,96.495,335000000.0
2008-01-09 10:46:00,96.495,96.51,96.475,96.475,239699994.0
2008-01-09 10:47:00,96.475,96.48,96.445,96.48,286200000.0
2008-01-09 10:48:00,96.48,96.49,96.47,96.485,248400000.0
2008-01-09 10:49:00,96.485,96.49,96.475,96.49,323900000.0
2008-01-09 10:50:00,96.49,96.53,96.49,96.525,351999999.0
2008-01-09 10:51:00,96.525,96.535,96.51,96.515,231600000.0
2008-01-09 10:52:00,96.515,96.515,96.495,96.5,365800000.0
2008-01-09 10:53:00,96.5,96.52,96.435,96.455,733199994.0
2008-01-09 10:54:00,96.455,96.475,96.435,96.455,548300000.0
2008-01-09 10:55:00,96.455,96.465,96.4,96.415,366100000.0
2008-01-09 10:56:00,96.42,96.42,96.375,96.4,246500000.0
2008-01-09 10:57:00,96.4,96.46,96.39,96.46,237500000.0
2008-01-09 10:58:00,96.46,96.47,96.42,96.445,505499999.0
2008-01-09 10:59:00,96.445,96.455,96.425,96.44,514900000.0
2008-01-09 11:00:00,96.44,96.455,96.42,96.435,683700002.0
2008-01-09 11:01:00,96.435,96.465,96.435,96.455,648000000.0
2008-01-09 11:02:00,96.455,96.515,96.455,96.515,532900000.0
2008-01-09 11:03:00,96.515,96.515,96.5,96.505,251200002.0
2008-01-09 11:04:00,96.505,96.505,96.485,96.5,354000000.0
2008-01-09 11:05:00,96.5,96.515,96.485,96.51,291000000.0
2008-01-09 11:06:00,96.505,96.57,96.505,96.535,286999999.0
2008-01-09 11:07:00,96.535,96.535,96.51,96.515,331800000.0
2008-01-09 11:08:00,96.515,96.515,96.465,96.475,446700000.0
2008-01-09 11:09:00,96.475,96.51,96.47,96.495,276000000.0
2008-01-09 11:10:00,96.495,96.5,96.47,96.475,517700004.0
2008-01-09 11:11:00,96.47,96.485,96.46,96.48,770600005.0
2008-01-09 11:12:00,96.48,96.495,96.47,96.475,397200004.0
2008-01-09 11:13:00,96.475,96.475,96.42,96.425,616200006.0
2008-01-09 11:14:00,96.425,96.43,96.415,96.425,493100000.0
2008-01-09 11:15:00,96.425,96.43,96.375,96.395,456200000.0
2008-01-09 11:16:00,96.395,96.415,96.39,96.395,367600000.0
2008-01-09 11:17:00,96.39,96.445,96.39,96.445,484300001.0
2008-01-09 11:18:00,96.445,96.445,96.405,96.425,330100000.0
2008-01-09 11:19:00,96.425,96.445,96.415,96.445,66800000.0
2008-01-09 11:20:00,96.445,96.445,96.435,96.44,176400000.0
2008-01-09 11:21:00,96.44,96.475,96.44,96.475,187800000.0
2008-01-09 11:22:00,96.475,96.505,96.475,96.505,297800000.0
2008-01-09 11:23:00,96.505,96.56,96.505,96.535,374200000.0
2008-01-09 11:24:00,96.535,96.555,96.525,96.555,817300005.0
2008-01-09 11:25:00,96.565,96.565,96.515,96.525,519800000.0
2008-01-09 11:26:00,96.525,96.53,96.495,96.495,195400000.0
2008-01-09 11:27:00,96.495,96.505,96.475,96.505,202300000.0
2008-01-09 11:28:00,96.505,96.525,96.495,96.515,456199999.0
2008-01-09 11:29:00,96.51,96.525,96.385,96.395,735899997.0
2008-01-09 11:30:00,96.405,96.405,96.365,96.385,951700002.0
2008-01-09 11:31:00,96.385,96.455,96.385,96.445,319999999.0
2008-01-09 11:32:00,96.435,96.445,96.415,96.435,408099995.0
2008-01-09 11:33:00,96.45,96.465,96.395,96.395,471700003.0
2008-01-09 11:34:00,96.395,96.41,96.365,96.38,104000000.0
2008-01-09 11:35:00,96.375,96.375,96.325,96.365,224200000.0
2008-01-09 11:36:00,96.36,96.375,96.34,96.365,395100001.0
2008-01-09 11:37:00,96.365,96.375,96.365,96.375,65500000.0
2008-01-09 11:38:00,96.375,96.46,96.375,96.445,235200000.0
2008-01-09 11:39:00,96.445,96.455,96.435,96.445,239900000.0
2008-01-09 11:40:00,96.445,96.465,96.435,96.445,288200000.0
2008-01-09 11:41:00,96.445,96.455,96.435,96.435,176200000.0
2008-01-09 11:42:00,96.44,96.46,96.43,96.44,167400000.0
2008-01-09 11:43:00,96.445,96.455,96.43,96.45,71300000.0
2008-01-09 11:44:00,96.45,96.455,96.415,96.425,140100000.0
2008-01-09 11:45:00,96.425,96.425,96.385,96.4,281800000.0
2008-01-09 11:46:00,96.405,96.41,96.385,96.405,406299998.0
2008-01-09 11:47:00,96.4,96.435,96.395,96.405,222100000.0
2008-01-09 11:48:00,96.405,96.445,96.405,96.445,165900000.0
2008-01-09 11:49:00,96.445,96.495,96.445,96.495,215100000.0
2008-01-09 11:50:00,96.495,96.525,96.495,96.525,147400000.0
2008-01-09 11:51:00,96.525,96.525,96.505,96.505,162200000.0
2008-01-09 11:52:00,96.505,96.515,96.505,96.515,65700000.0
2008-01-09 11:53:00,96.515,96.525,96.435,96.485,250000000.0
2008-01-09 11:54:00,96.485,96.485,96.435,96.455,371900000.0
2008-01-09 11:55:00,96.455,96.455,96.415,96.435,307500000.0
2008-01-09 11:56:00,96.435,96.485,96.435,96.485,159600000.0
2008-01-09 11:57:00,96.485,96.495,96.475,96.485,296300000.0
2008-01-09 11:58:00,96.485,96.505,96.485,96.485,160800000.0
2008-01-09 11:59:00,96.485,96.505,96.48,96.495,236400000.0
2008-01-09 12:00:00,96.495,96.495,96.45,96.465,363100000.0
2008-01-09 12:01:00,96.465,96.495,96.465,96.495,234500000.0
2008-01-09 12:02:00,96.495,96.515,96.495,96.51,421400002.0
2008-01-09 12:03:00,96.505,96.535,96.505,96.535,575699997.0
2008-01-09 12:04:00,96.535,96.565,96.535,96.555,240800000.0
2008-01-09 12:05:00,96.555,96.565,96.545,96.555,434400003.0
2008-01-09 12:06:00,96.565,96.605,96.525,96.525,393100000.0
2008-01-09 12:07:00,96.525,96.555,96.505,96.545,148099999.0
2008-01-09 12:08:00,96.545,96.545,96.51,96.535,142600000.0
2008-01-09 12:09:00,96.545,96.545,96.51,96.51,184200000.0
2008-01-09 12:10:00,96.505,96.515,96.495,96.505,312099999.0
2008-01-09 12:11:00,96.495,96.505,96.48,96.485,240999999.0
2008-01-09 12:12:00,96.485,96.485,96.48,96.485,48800000.0
2008-01-09 12:13:00,96.49,96.51,96.48,96.505,246900000.0
2008-01-09 12:14:00,96.505,96.515,96.495,96.5,156200000.0
2008-01-09 12:15:00,96.5,96.515,96.495,96.51,452999999.0
2008-01-09 12:16:00,96.505,96.54,96.5,96.54,791900000.0
2008-01-09 12:17:00,96.54,96.575,96.535,96.575,635100000.0
2008-01-09 12:18:00,96.575,96.575,96.555,96.555,690800000.0
2008-01-09 12:19:00,96.555,96.585,96.555,96.575,657100000.0
2008-01-09 12:20:00,96.575,96.66,96.575,96.655,419200000.0
2008-01-09 12:21:00,96.655,96.69,96.64,96.655,420400000.0
2008-01-09 12:22:00,96.655,96.655,96.615,96.63,139800000.0
2008-01-09 12:23:00,96.63,96.635,96.615,96.63,138500000.0
2008-01-09 12:24:00,96.63,96.63,96.615,96.62,321900000.0
2008-01-09 12:25:00,96.62,96.645,96.615,96.635,287400000.0
2008-01-09 12:26:00,96.635,96.655,96.625,96.65,725100000.0
2008-01-09 12:27:00,96.65,96.675,96.645,96.67,629900000.0
2008-01-09 12:28:00,96.67,96.685,96.665,96.675,786100000.0
2008-01-09 12:29:00,96.675,96.74,96.66,96.74,965799999.0
2008-01-09 12:30:00,96.74,96.75,96.715,96.735,624399996.0
2008-01-09 12:31:00,96.735,96.795,96.725,96.775,871700002.0
2008-01-09 12:32:00,96.775,96.785,96.755,96.765,660000000.0
2008-01-09 12:33:00,96.765,96.765,96.715,96.715,607399996.0
2008-01-09 12:34:00,96.715,96.725,96.69,96.71,659500000.0
2008-01-09 12:35:00,96.71,96.885,96.71,96.85,877100002.0
2008-01-09 12:36:00,96.71,96.72,96.63,96.64,1612000022.0
2008-01-09 12:37:00,96.62,96.63,96.61,96.62,1612000022.0
2008-01-09 12:38:00,96.61,96.65,96.61,96.64,1612000022.0
2008-01-09 12:39:00,96.895,96.975,96.89,96.975,1612000022.0
2008-01-09 12:40:00,96.975,96.995,96.955,96.955,1053099988.0
2008-01-09 12:41:00,96.95,96.95,96.925,96.93,1208600007.0
2008-01-09 12:42:00,96.925,96.94,96.9,96.915,1540400010.0
2008-01-09 12:43:00,96.915,96.945,96.905,96.925,1344999999.0
2008-01-09 12:44:00,96.76,96.8,96.76,96.8,867600000.0
2008-01-09 12:45:00,96.965,96.975,96.955,96.975,867600000.0
2008-01-09 12:46:00,96.975,96.975,96.955,96.965,892600000.0
2008-01-09 12:47:00,96.965,96.965,96.905,96.905,820500000.0
2008-01-09 12:48:00,96.905,96.925,96.875,96.875,1045400000.0
2008-01-09 12:49:00,96.875,96.895,96.865,96.885,2128300001.0
2008-01-09 12:50:00,96.885,96.9,96.88,96.89,989800000.0
2008-01-09 12:51:00,96.89,96.89,96.87,96.875,834600000.0
2008-01-09 12:52:00,96.875,96.9,96.87,96.895,598800000.0
2008-01-09 12:53:00,96.895,96.895,96.87,96.875,1091800000.0
2008-01-09 12:54:00,96.875,96.88,96.835,96.85,1139699998.0
2008-01-09 12:55:00,96.85,96.86,96.835,96.86,543000000.0
2008-01-09 12:56:00,96.86,96.89,96.86,96.865,597800000.0
2008-01-09 12:57:00,96.865,96.875,96.73,96.735,1088499995.0
2008-01-09 12:58:00,96.745,96.745,96.655,96.665,1086899997.0
2008-01-09 12:59:00,96.665,96.7,96.65,96.7,1046700000.0
2008-01-09 13:00:00,96.7,96.7,96.485,96.51,736000000.0
2008-01-09 13:01:00,96.51,96.595,96.505,96.595,566000000.0
2008-01-09 13:02:00,96.6,96.615,96.575,96.615,299600000.0
2008-01-09 13:03:00,96.62,96.66,96.62,96.64,641600001.0
2008-01-09 13:04:00,96.645,96.645,96.605,96.63,1002200000.0
2008-01-09 13:05:00,96.635,96.65,96.625,96.63,491700000.0
2008-01-09 13:06:00,96.63,96.64,96.625,96.635,1083300000.0
2008-01-09 13:07:00,96.635,96.69,96.635,96.685,417600000.0
2008-01-09 13:08:00,96.685,96.72,96.675,96.675,755900001.0
2008-01-09 13:09:00,96.675,96.73,96.675,96.725,965800000.0
2008-01-09 13:10:00,96.72,96.75,96.715,96.75,857500000.0
2008-01-09 13:11:00,96.75,96.79,96.74,96.77,1003700000.0
2008-01-09 13:12:00,96.765,96.79,96.765,96.78,1046600000.0
2008-01-09 13:13:00,96.78,96.78,96.76,96.76,595900000.0
2008-01-09 13:14:00,96.76,96.77,96.75,96.77,524100000.0
2008-01-09 13:15:00,96.77,96.785,96.765,96.785,705300000.0
2008-01-09 13:16:00,96.78,96.785,96.77,96.77,469700000.0
2008-01-09 13:17:00,96.77,96.77,96.755,96.765,822200000.0
2008-01-09 13:18:00,96.765,96.78,96.765,96.77,1261400000.0
2008-01-09 13:19:00,96.77,96.79,96.755,96.765,1376600000.0
2008-01-09 13:20:00,96.765,96.78,96.765,96.77,1015800000.0
2008-01-09 13:21:00,96.77,96.77,96.76,96.765,1099500000.0
2008-01-09 13:22:00,96.765,96.79,96.765,96.785,234900000.0
2008-01-09 13:23:00,96.78,96.79,96.76,96.78,413400000.0
2008-01-09 13:24:00,96.78,96.78,96.755,96.78,893200000.0
2008-01-09 13:25:00,96.78,96.8,96.755,96.79,746000000.0
2008-01-09 13:26:00,96.79,96.85,96.79,96.845,620300000.0
2008-01-09 13:27:00,96.845,96.86,96.84,96.855,330600000.0
2008-01-09 13:28:00,96.855,96.86,96.8,96.81,669900000.0
2008-01-09 13:29:00,96.81,96.815,96.8,96.805,506700000.0
2008-01-09 13:30:00,96.805,96.82,96.785,96.81,548900000.0
2008-01-09 13:31:00,96.81,96.81,96.765,96.765,518700000.0
2008-01-09 13:32:00,96.76,96.77,96.725,96.735,595300000.0
2008-01-09 13:33:00,96.735,96.79,96.725,96.78,477600000.0
2008-01-09 13:34:00,96.78,96.79,96.74,96.75,1345500000.0
2008-01-09 13:35:00,96.75,96.76,96.735,96.74,952500000.0
2008-01-09 13:36:00,96.74,96.74,96.65,96.66,872400000.0
2008-01-09 13:37:00,96.66,96.66,96.62,96.635,1307500000.0
2008-01-09 13:38:00,96.635,96.67,96.63,96.66,917100000.0
2008-01-09 13:39:00,96.65,96.735,96.65,96.72,804499999.0
2008-01-09 13:40:00,96.72,96.765,96.715,96.755,613600000.0
2008-01-09 13:41:00,96.755,96.775,96.725,96.75,904300000.0
2008-01-09 13:42:00,96.75,96.81,96.745,96.81,591700000.0
2008-01-09 13:43:00,96.81,96.81,96.775,96.78,969699998.0
2008-01-09 13:44:00,96.78,96.81,96.775,96.81,706500001.0
2008-01-09 13:45:00,96.81,96.84,96.81,96.825,1221700000.0
2008-01-09 13:46:00,96.83,96.85,96.825,96.845,909099996.0
2008-01-09 13:47:00,96.845,96.85,96.83,96.84,579500000.0
2008-01-09 13:48:00,96.84,96.84,96.825,96.83,240200000.0
2008-01-09 13:49:00,96.83,96.83,96.815,96.815,328600000.0
2008-01-09 13:50:00,96.815,96.82,96.805,96.815,482500000.0
2008-01-09 13:51:00,96.815,96.82,96.8,96.8,889900000.0
2008-01-09 13:52:00,96.8,96.81,96.785,96.785,1536600001.0
2008-01-09 13:53:00,96.73,96.75,96.73,96.75,482499999.0
2008-01-09 13:54:00,96.79,96.79,96.77,96.775,482499999.0
2008-01-09 13:55:00,96.775,96.79,96.775,96.78,1003400000.0
2008-01-09 13:56:00,96.78,96.79,96.76,96.77,1690399980.0
2008-01-09 13:57:00,96.77,96.77,96.725,96.735,997499994.0
2008-01-09 13:58:00,96.735,96.735,96.68,96.7,1433399999.0
2008-01-09 13:59:00,96.7,96.72,96.695,96.705,1509300000.0
2008-01-09 14:00:00,96.705,96.75,96.705,96.745,1744300006.0
2008-01-09 14:01:00,96.745,96.77,96.74,96.755,1013100000.0
2008-01-09 14:02:00,96.755,96.755,96.73,96.75,1060300000.0
2008-01-09 14:03:00,96.75,96.765,96.735,96.76,776900001.0
2008-01-09 14:04:00,96.76,96.77,96.755,96.76,921000001.0
2008-01-09 14:05:00,96.76,96.775,96.755,96.77,863400000.0
2008-01-09 14:06:00,96.77,96.77,96.725,96.725,1163000002.0
2008-01-09 14:07:00,96.725,96.73,96.68,96.685,565300000.0
2008-01-09 14:08:00,96.68,96.69,96.645,96.655,1036600003.0
2008-01-09 14:09:00,96.655,96.655,96.605,96.61,592999999.0
2008-01-09 14:10:00,96.61,96.62,96.575,96.575,610900000.0
2008-01-09 14:11:00,96.575,96.65,96.565,96.65,639400000.0
2008-01-09 14:12:00,96.65,96.725,96.645,96.655,786800000.0
2008-01-09 14:13:00,96.655,96.685,96.655,96.67,593200000.0
2008-01-09 14:14:00,96.67,96.69,96.64,96.69,1292500000.0
2008-01-09 14:15:00,96.69,96.75,96.665,96.715,671800000.0
2008-01-09 14:16:00,96.715,96.715,96.67,96.695,1715999995.0
2008-01-09 14:17:00,96.695,96.7,96.685,96.695,391299999.0
2008-01-09 14:18:00,96.695,96.71,96.68,96.71,494899998.0
2008-01-09 14:19:00,96.71,96.74,96.7,96.7,1368500023.0
2008-01-09 14:20:00,96.7,96.72,96.695,96.7,765800000.0
2008-01-09 14:21:00,96.7,96.71,96.67,96.68,877800001.0
2008-01-09 14:22:00,96.68,96.71,96.635,96.66,1023200001.0
2008-01-09 14:23:00,96.66,96.695,96.64,96.695,1055899998.0
2008-01-09 14:24:00,96.695,96.71,96.675,96.71,1007199998.0
2008-01-09 14:25:00,96.705,96.75,96.7,96.745,765400000.0
2008-01-09 14:26:00,96.745,96.755,96.73,96.74,715200003.0
2008-01-09 14:27:00,96.74,96.77,96.735,96.765,1379400000.0
2008-01-09 14:28:00,96.765,96.8,96.745,96.785,1495799984.0
2008-01-09 14:29:00,96.785,96.79,96.755,96.77,803700000.0
2008-01-09 14:30:00,96.77,96.77,96.745,96.755,681100000.0
2008-01-09 14:31:00,96.755,96.79,96.755,96.78,580500001.0
2008-01-09 14:32:00,96.78,96.79,96.735,96.735,726700000.0
2008-01-09 14:33:00,96.57,96.57,96.55,96.57,868300000.0
2008-01-09 14:34:00,96.74,96.78,96.735,96.77,868300000.0
2008-01-09 14:35:00,96.77,96.77,96.75,96.755,825700000.0
2008-01-09 14:36:00,96.755,96.76,96.71,96.715,935499999.0
2008-01-09 14:37:00,96.715,96.72,96.695,96.695,1033699999.0
2008-01-09 14:38:00,96.695,96.72,96.69,96.705,1744399989.0
2008-01-09 14:39:00,96.705,96.71,96.675,96.695,2093499996.0
2008-01-09 14:40:00,96.695,96.74,96.695,96.74,2062399995.0
2008-01-09 14:41:00,96.74,96.74,96.725,96.73,634000000.0
2008-01-09 14:42:00,96.73,96.76,96.725,96.755,379700000.0
2008-01-09 14:43:00,96.755,96.755,96.72,96.72,1177200000.0
2008-01-09 14:44:00,96.72,96.73,96.715,96.725,618500000.0
2008-01-09 14:45:00,96.735,96.745,96.7,96.73,1054999996.0
2008-01-09 14:46:00,96.73,96.735,96.73,96.735,844000000.0
2008-01-09 14:47:00,96.73,96.775,96.715,96.77,1199499997.0
2008-01-09 14:48:00,96.77,96.77,96.72,96.735,962599995.0
2008-01-09 14:49:00,96.735,96.77,96.73,96.76,1006699991.0
2008-01-09 14:50:00,96.755,96.76,96.735,96.75,1236699997.0
2008-01-09 14:51:00,96.75,96.75,96.705,96.71,794900011.0
2008-01-09 14:52:00,96.71,96.73,96.705,96.725,1506499998.0
2008-01-09 14:53:00,96.725,96.76,96.725,96.75,446899999.0
2008-01-09 14:54:00,96.75,96.765,96.74,96.74,1577900010.0
2008-01-09 14:55:00,96.74,96.75,96.735,96.74,1260700002.0
2008-01-09 14:56:00,96.74,96.745,96.735,96.74,715200000.0
2008-01-09 14:57:00,96.74,96.74,96.735,96.735,447400000.0
2008-01-09 14:58:00,96.735,96.735,96.685,96.69,510600000.0
2008-01-09 14:59:00,96.69,96.705,96.69,96.69,889200000.0
2008-01-09 15:00:00,96.69,96.71,96.66,96.695,1434100000.0
2008-01-09 15:01:00,96.69,96.72,96.685,96.705,1403900000.0
2008-01-09 15:02:00,96.705,96.755,96.7,96.74,1366699993.0
2008-01-09 15:03:00,96.735,96.735,96.715,96.715,1090599998.0
2008-01-09 15:04:00,96.715,96.73,96.715,96.725,947499999.0
2008-01-09 15:05:00,96.725,96.77,96.715,96.755,761000001.0
2008-01-09 15:06:00,96.755,96.785,96.75,96.77,589500000.0
2008-01-09 15:07:00,96.77,96.78,96.71,96.71,1079200004.0
2008-01-09 15:08:00,96.71,96.72,96.625,96.64,1066599999.0
2008-01-09 15:09:00,96.635,96.665,96.62,96.665,571700000.0
2008-01-09 15:10:00,96.665,96.695,96.64,96.69,600900000.0
2008-01-09 15:11:00,96.69,96.72,96.675,96.72,734899999.0
2008-01-09 15:12:00,96.715,96.735,96.665,96.665,1326699996.0
2008-01-09 15:13:00,96.665,96.71,96.635,96.69,662700000.0
2008-01-09 15:14:00,96.69,96.69,96.655,96.66,1233199993.0
2008-01-09 15:15:00,96.66,96.705,96.65,96.69,912800000.0
2008-01-09 15:16:00,96.69,96.725,96.66,96.665,989799997.0
2008-01-09 15:17:00,96.665,96.695,96.655,96.685,387000000.0
2008-01-09 15:18:00,96.685,96.735,96.685,96.735,635700001.0
2008-01-09 15:19:00,96.73,96.73,96.64,96.675,1181700000.0
2008-01-09 15:20:00,96.675,96.73,96.67,96.69,573700002.0
2008-01-09 15:21:00,96.69,96.715,96.675,96.695,936200003.0
2008-01-09 15:22:00,96.695,96.695,96.605,96.625,510800000.0
2008-01-09 15:23:00,96.625,96.67,96.625,96.66,1186400004.0
2008-01-09 15:24:00,96.66,96.665,96.625,96.66,1117599996.0
2008-01-09 15:25:00,96.66,96.7,96.64,96.68,745000000.0
2008-01-09 15:26:00,96.685,96.685,96.54,96.54,1202299999.0
2008-01-09 15:27:00,96.54,96.625,96.535,96.615,1200400002.0
2008-01-09 15:28:00,96.615,96.615,96.575,96.61,1818000000.0
2008-01-09 15:29:00,96.61,96.61,96.57,96.575,1651899997.0
2008-01-09 15:30:00,96.575,96.66,96.575,96.66,1129000000.0
2008-01-09 15:31:00,96.66,96.66,96.63,96.64,1110600000.0
2008-01-09 15:32:00,96.64,96.645,96.58,96.58,1103700000.0
2008-01-09 15:33:00,96.58,96.59,96.57,96.59,1741700004.0
2008-01-09 15:34:00,96.59,96.595,96.525,96.53,731400000.0
2008-01-09 15:35:00,96.53,96.615,96.53,96.61,924900000.0
2008-01-09 15:36:00,96.6,96.62,96.57,96.595,1081200000.0
2008-01-09 15:37:00,96.595,96.62,96.575,96.585,884400000.0
2008-01-09 15:38:00,96.585,96.585,96.535,96.555,1688300000.0
2008-01-09 15:39:00,96.555,96.555,96.52,96.54,631000000.0
2008-01-09 15:40:00,96.54,96.54,96.485,96.5,937200000.0
2008-01-09 15:41:00,96.5,96.54,96.485,96.54,1005199996.0
2008-01-09 15:42:00,96.535,96.575,96.53,96.575,482500000.0
2008-01-09 15:43:00,96.575,96.585,96.535,96.585,932100000.0
2008-01-09 15:44:00,96.585,96.59,96.56,96.57,881700000.0
2008-01-09 15:45:00,96.57,96.57,96.52,96.55,1545199998.0
2008-01-09 15:46:00,96.55,96.55,96.51,96.53,1357100000.0
2008-01-09 15:47:00,96.53,96.555,96.505,96.53,1372599991.0
2008-01-09 15:48:00,96.535,96.545,96.465,96.485,1152499998.0
2008-01-09 15:49:00,96.485,96.495,96.455,96.455,978300000.0
2008-01-09 15:50:00,96.455,96.465,96.43,96.435,907800000.0
2008-01-09 15:51:00,96.43,96.44,96.385,96.44,691900000.0
2008-01-09 15:52:00,96.44,96.46,96.405,96.45,798600008.0
2008-01-09 15:53:00,96.45,96.47,96.435,96.44,759300000.0
2008-01-09 15:54:00,96.44,96.49,96.435,96.46,1221199999.0
2008-01-09 15:55:00,96.46,96.47,96.435,96.435,1119900000.0
2008-01-09 15:56:00,96.435,96.44,96.38,96.44,1249999999.0
2008-01-09 15:57:00,96.44,96.455,96.39,96.39,656500000.0
2008-01-09 15:58:00,96.39,96.39,96.36,96.37,826000000.0
2008-01-09 15:59:00,96.38,96.4,96.35,96.385,944000003.0
2008-01-09 16:00:00,96.39,96.41,96.345,96.35,989800000.0
2008-01-09 16:01:00,96.35,96.37,96.275,96.3,1037099997.0
2008-01-09 16:02:00,96.3,96.355,96.295,96.335,1527099999.0
2008-01-09 16:03:00,96.33,96.375,96.33,96.37,256000000.0
2008-01-09 16:04:00,96.365,96.38,96.335,96.36,235200000.0
2008-01-09 16:05:00,96.355,96.36,96.32,96.33,483400000.0
2008-01-09 16:06:00,96.33,96.4,96.33,96.38,253100000.0
2008-01-09 16:07:00,96.38,96.405,96.365,96.38,216100000.0
2008-01-09 16:08:00,96.38,96.395,96.345,96.365,293400000.0
2008-01-09 16:09:00,96.365,96.375,96.34,96.355,285400000.0
2008-01-09 16:10:00,96.355,96.36,96.285,96.3,348600000.0
2008-01-09 16:11:00,96.295,96.39,96.29,96.37,411900000.0
2008-01-09 16:12:00,96.37,96.39,96.355,96.365,773699997.0
2008-01-09 16:13:00,96.365,96.39,96.325,96.39,427900000.0
2008-01-09 16:14:00,96.39,96.48,96.39,96.48,856700000.0
2008-01-09 16:15:00,96.48,96.5,96.47,96.495,1371900000.0
2008-01-09 16:16:00,96.495,96.5,96.475,96.49,1165900000.0
2008-01-09 16:17:00,96.495,96.495,96.46,96.49,1015000000.0
2008-01-09 16:18:00,96.49,96.5,96.47,96.5,1875800004.0
2008-01-09 16:19:00,96.5,96.51,96.465,96.47,1382100001.0
2008-01-09 16:20:00,96.47,96.48,96.455,96.465,927100000.0
2008-01-09 16:21:00,96.465,96.47,96.44,96.465,1368300002.0
2008-01-09 16:22:00,96.465,96.49,96.455,96.49,1430100014.0
2008-01-09 16:23:00,96.49,96.5,96.475,96.5,1577400050.0
2008-01-09 16:24:00,96.5,96.5,96.47,96.485,1010999996.0
2008-01-09 16:25:00,96.49,96.49,96.475,96.48,1396899992.0
2008-01-09 16:26:00,96.48,96.5,96.46,96.47,933700000.0
2008-01-09 16:27:00,96.47,96.47,96.445,96.46,424000000.0
2008-01-09 16:28:00,96.46,96.49,96.42,96.49,990400000.0
2008-01-09 16:29:00,96.49,96.515,96.485,96.51,919000000.0
2008-01-09 16:30:00,96.51,96.52,96.46,96.495,1261900000.0
2008-01-09 16:31:00,96.495,96.53,96.475,96.53,633100000.0
2008-01-09 16:32:00,96.53,96.57,96.515,96.54,943500000.0
2008-01-09 16:33:00,96.54,96.54,96.465,96.475,1857599999.0
2008-01-09 16:34:00,96.475,96.5,96.425,96.44,1348499986.0
2008-01-09 16:35:00,96.44,96.47,96.43,96.46,1978499991.0
2008-01-09 16:36:00,96.46,96.5,96.445,96.49,1199899999.0
2008-01-09 16:37:00,96.49,96.5,96.485,96.5,959100000.0
2008-01-09 16:38:00,96.5,96.55,96.5,96.54,747800000.0
2008-01-09 16:39:00,96.54,96.665,96.53,96.65,1327200004.0
2008-01-09 16:40:00,96.65,96.655,96.565,96.59,1034399999.0
2008-01-09 16:41:00,96.59,96.665,96.59,96.645,347900000.0
2008-01-09 16:42:00,96.645,96.67,96.595,96.62,450100000.0
2008-01-09 16:43:00,96.62,96.66,96.595,96.64,832800000.0
2008-01-09 16:44:00,96.64,96.66,96.595,96.62,1351400000.0
2008-01-09 16:45:00,96.625,96.625,96.555,96.56,1028599999.0
2008-01-09 16:46:00,96.56,96.6,96.56,96.59,1639900001.0
2008-01-09 16:47:00,96.6,96.64,96.59,96.635,1228599997.0
2008-01-09 16:48:00,96.635,96.69,96.605,96.68,1171300000.0
2008-01-09 16:49:00,96.68,96.69,96.635,96.685,832750000.0
2008-01-09 16:50:00,96.695,96.705,96.62,96.625,931700000.0
2008-01-09 16:51:00,96.62,96.62,96.565,96.565,496800000.0
2008-01-09 16:52:00,96.565,96.595,96.535,96.545,474800000.0
2008-01-09 16:53:00,96.545,96.545,96.475,96.525,940499998.0
2008-01-09 16:54:00,96.525,96.565,96.515,96.545,861899999.0
2008-01-09 16:55:00,96.545,96.56,96.53,96.545,1427900000.0
2008-01-09 16:56:00,96.54,96.56,96.525,96.55,1070400000.0
2008-01-09 16:57:00,96.55,96.64,96.545,96.6,1521199999.0
2008-01-09 16:58:00,96.6,96.65,96.595,96.625,1578500002.0
2008-01-09 16:59:00,96.625,96.625,96.575,96.62,1245500000.0
2008-01-09 17:00:00,96.62,96.655,96.605,96.63,730400000.0
2008-01-09 17:01:00,96.63,96.69,96.625,96.68,934700000.0
2008-01-09 17:02:00,96.68,96.715,96.675,96.69,1381300000.0
2008-01-09 17:03:00,96.69,96.705,96.665,96.68,1849500007.0
2008-01-09 17:04:00,96.68,96.71,96.655,96.69,1326199996.0
2008-01-09 17:05:00,96.69,96.69,96.595,96.6,1325800000.0
2008-01-09 17:06:00,96.6,96.695,96.6,96.68,844900000.0
2008-01-09 17:07:00,96.68,96.705,96.65,96.67,1149500000.0
2008-01-09 17:08:00,96.665,96.68,96.64,96.67,582600000.0
2008-01-09 17:09:00,96.67,96.725,96.66,96.725,1207300000.0
2008-01-09 17:10:00,96.73,96.74,96.675,96.675,1581600000.0
2008-01-09 17:11:00,96.675,96.73,96.675,96.69,1799800000.0
2008-01-09 17:12:00,96.69,96.78,96.68,96.775,1715100000.0
2008-01-09 17:13:00,96.775,96.835,96.77,96.825,1769300000.0
2008-01-09 17:14:00,96.825,96.845,96.775,96.79,1914900000.0
2008-01-09 17:15:00,96.79,96.805,96.73,96.74,1999000000.0
2008-01-09 17:16:00,96.74,96.74,96.7,96.71,1859200000.0
2008-01-09 17:17:00,96.71,96.715,96.695,96.7,1742500000.0
2008-01-09 17:18:00,96.7,96.7,96.645,96.66,1669199999.0
2008-01-09 17:19:00,96.665,96.715,96.66,96.685,1677599999.0
2008-01-09 17:20:00,96.685,96.69,96.61,96.61,1939000000.0
2008-01-09 17:21:00,96.61,96.62,96.595,96.595,1627400000.0
2008-01-09 17:22:00,96.605,96.665,96.58,96.625,1741000000.0
2008-01-09 17:23:00,96.625,96.625,96.535,96.54,1756200000.0
2008-01-09 17:24:00,96.54,96.615,96.54,96.54,1490399999.0
2008-01-09 17:25:00,96.54,96.55,96.525,96.53,2013300000.0
2008-01-09 17:26:00,96.53,96.595,96.515,96.56,1574900000.0
2008-01-09 17:27:00,96.56,96.585,96.535,96.565,1680600000.0
2008-01-09 17:28:00,96.565,96.58,96.545,96.55,2016799998.0
2008-01-09 17:29:00,96.56,96.585,96.555,96.57,1809000000.0
2008-01-09 17:30:00,96.565,96.59,96.535,96.55,1761600000.0
2008-01-09 17:31:00,96.55,96.59,96.525,96.59,1862500000.0
2008-01-09 17:32:00,96.59,96.625,96.575,96.61,1750899989.0
2008-01-09 17:33:00,96.61,96.62,96.57,96.585,1840400000.0
2008-01-09 17:34:00,96.585,96.605,96.565,96.565,2027999979.0
2008-01-09 17:35:00,96.565,96.6,96.53,96.535,1916399998.0
2008-01-09 17:36:00,96.54,96.56,96.51,96.555,1808499973.0
2008-01-09 17:37:00,96.555,96.61,96.54,96.59,1687000000.0
2008-01-09 17:38:00,96.585,96.655,96.57,96.625,1706600000.0
2008-01-09 17:39:00,96.62,96.63,96.6,96.62,1977499999.0
2008-01-09 17:40:00,96.62,96.65,96.61,96.645,706300000.0
2008-01-09 17:41:00,96.645,96.68,96.625,96.68,1900000000.0
2008-01-09 17:42:00,96.68,96.68,96.615,96.62,1553800000.0
2008-01-09 17:43:00,96.62,96.625,96.575,96.59,1437900000.0
2008-01-09 17:44:00,96.59,96.625,96.555,96.575,1478099999.0
2008-01-09 17:45:00,96.575,96.605,96.555,96.585,1684300000.0
2008-01-09 17:46:00,96.595,96.635,96.59,96.605,1736999999.0
2008-01-09 17:47:00,96.61,96.655,96.58,96.585,1780700000.0
2008-01-09 17:48:00,96.59,96.645,96.575,96.635,1418299999.0
2008-01-09 17:49:00,96.635,96.64,96.605,96.61,1735899999.0
2008-01-09 17:50:00,96.605,96.605,96.53,96.53,1566999999.0
2008-01-09 17:51:00,96.53,96.565,96.5,96.54,1640599999.0
2008-01-09 17:52:00,96.54,96.555,96.505,96.51,1611700000.0
2008-01-09 17:53:00,96.51,96.57,96.51,96.56,1515300001.0
2008-01-09 17:54:00,96.56,96.575,96.54,96.565,1590700000.0
2008-01-09 17:55:00,96.565,96.58,96.525,96.54,1293100000.0
2008-01-09 17:56:00,96.545,96.56,96.525,96.53,1439900000.0
2008-01-09 17:57:00,96.535,96.55,96.505,96.52,1619900000.0
2008-01-09 17:58:00,96.525,96.6,96.485,96.59,1419500000.0
2008-01-09 17:59:00,96.585,96.595,96.54,96.575,1240999999.0
2008-01-09 18:00:00,96.575,96.6,96.55,96.58,1529500000.0
2008-01-09 18:01:00,96.585,96.6,96.555,96.585,1785100000.0
2008-01-09 18:02:00,96.585,96.62,96.57,96.57,1275300000.0
2008-01-09 18:03:00,96.565,96.57,96.52,96.53,1792000000.0
2008-01-09 18:04:00,96.53,96.545,96.52,96.525,1863300000.0
2008-01-09 18:05:00,96.525,96.53,96.485,96.495,1765700000.0
2008-01-09 18:06:00,96.5,96.505,96.485,96.5,1633099999.0
2008-01-09 18:07:00,96.5,96.555,96.495,96.555,1662100000.0
2008-01-09 18:08:00,96.555,96.585,96.51,96.53,1668900000.0
2008-01-09 18:09:00,96.525,96.53,96.495,96.505,1808700000.0
2008-01-09 18:10:00,96.505,96.51,96.455,96.51,1716700000.0
2008-01-09 18:11:00,96.51,96.545,96.51,96.54,1666300000.0
2008-01-09 18:12:00,96.535,96.55,96.535,96.545,1715200000.0
2008-01-09 18:13:00,96.545,96.59,96.535,96.55,1649500000.0
2008-01-09 18:14:00,96.55,96.61,96.53,96.6,1755600000.0
2008-01-09 18:15:00,96.6,96.6,96.54,96.565,1942399998.0
2008-01-09 18:16:00,96.565,96.565,96.505,96.54,1785400000.0
2008-01-09 18:17:00,96.54,96.575,96.525,96.54,1614200000.0
2008-01-09 18:18:00,96.54,96.57,96.52,96.57,1401900000.0
2008-01-09 18:19:00,96.56,96.58,96.52,96.535,1580400000.0
2008-01-09 18:20:00,96.535,96.56,96.51,96.56,1905600000.0
2008-01-09 18:21:00,96.56,96.585,96.555,96.58,1838000000.0
2008-01-09 18:22:00,96.57,96.58,96.545,96.545,1546400000.0
2008-01-09 18:23:00,96.545,96.56,96.52,96.535,1670100000.0
2008-01-09 18:24:00,96.535,96.59,96.535,96.56,1708500001.0
2008-01-09 18:25:00,96.56,96.59,96.55,96.55,1526800000.0
2008-01-09 18:26:00,96.545,96.55,96.495,96.505,1449800000.0
2008-01-09 18:27:00,96.505,96.51,96.485,96.5,1722600000.0
2008-01-09 18:28:00,96.505,96.53,96.495,96.525,974900000.0
2008-01-09 18:29:00,96.525,96.535,96.515,96.53,1226500000.0
2008-01-09 18:30:00,96.53,96.54,96.52,96.535,1560300000.0
2008-01-09 18:31:00,96.535,96.54,96.48,96.49,1374800000.0
2008-01-09 18:32:00,96.485,96.515,96.475,96.51,1808500000.0
2008-01-09 18:33:00,96.505,96.52,96.48,96.485,1306500000.0
2008-01-09 18:34:00,96.485,96.49,96.455,96.48,1907099999.0
2008-01-09 18:35:00,96.48,96.48,96.45,96.455,1466400000.0
2008-01-09 18:36:00,96.455,96.5,96.45,96.5,1588200000.0
2008-01-09 18:37:00,96.41,96.42,96.37,96.37,1227100000.0
2008-01-09 18:38:00,96.5,96.525,96.475,96.5,1227100000.0
2008-01-09 18:39:00,96.5,96.52,96.475,96.475,1071500000.0
2008-01-09 18:40:00,96.47,96.48,96.455,96.455,1360800000.0
2008-01-09 18:41:00,96.45,96.475,96.445,96.45,854599999.0
2008-01-09 18:42:00,96.45,96.47,96.445,96.465,1876700000.0
2008-01-09 18:43:00,96.48,96.49,96.46,96.47,1831800000.0
2008-01-09 18:44:00,96.475,96.495,96.465,96.48,1558500000.0
2008-01-09 18:45:00,96.48,96.49,96.435,96.445,1976100000.0
2008-01-09 18:46:00,96.45,96.45,96.42,96.42,1984800000.0
2008-01-09 18:47:00,96.415,96.42,96.315,96.33,1683299999.0
2008-01-09 18:48:00,96.325,96.325,96.275,96.315,1696600000.0
2008-01-09 18:49:00,96.32,96.36,96.305,96.325,1567799988.0
2008-01-09 18:50:00,96.325,96.325,96.27,96.27,1628400000.0
2008-01-09 18:51:00,96.27,96.27,96.215,96.23,1514900000.0
2008-01-09 18:52:00,96.23,96.23,96.165,96.22,1648400000.0
2008-01-09 18:53:00,96.22,96.24,96.18,96.185,1866600000.0
2008-01-09 18:54:00,96.185,96.205,96.165,96.2,2009700000.0
2008-01-09 18:55:00,96.2,96.22,96.185,96.215,2140400000.0
2008-01-09 18:56:00,96.215,96.24,96.185,96.24,2023700000.0
2008-01-09 18:57:00,96.24,96.28,96.235,96.255,1932700000.0
2008-01-09 18:58:00,96.255,96.275,96.24,96.245,1912200000.0
2008-01-09 18:59:00,96.24,96.27,96.225,96.26,1836200000.0
2008-01-09 19:00:00,96.26,96.305,96.26,96.285,1700000000.0
2008-01-09 19:01:00,96.285,96.29,96.225,96.255,1737700000.0
2008-01-09 19:02:00,96.255,96.285,96.235,96.285,1814400000.0
2008-01-09 19:03:00,96.285,96.285,96.26,96.28,1957600000.0
2008-01-09 19:04:00,96.28,96.34,96.27,96.34,1834199999.0
2008-01-09 19:05:00,96.33,96.37,96.33,96.35,1757500000.0
2008-01-09 19:06:00,96.35,96.355,96.32,96.325,1784300000.0
2008-01-09 19:07:00,96.325,96.355,96.325,96.345,1973600000.0
2008-01-09 19:08:00,96.345,96.37,96.32,96.355,1796900000.0
2008-01-09 19:09:00,96.36,96.375,96.335,96.36,1830700000.0
2008-01-09 19:10:00,96.36,96.365,96.345,96.35,1952600000.0
2008-01-09 19:11:00,96.35,96.355,96.345,96.345,1975400000.0
2008-01-09 19:12:00,96.345,96.355,96.33,96.335,1903100000.0
2008-01-09 19:13:00,96.335,96.35,96.33,96.34,1895400000.0
2008-01-09 19:14:00,96.34,96.35,96.33,96.35,1108600000.0
2008-01-09 19:15:00,96.345,96.35,96.305,96.32,699400000.0
2008-01-09 19:16:00,96.31,96.31,96.24,96.26,1569500000.0
2008-01-09 19:17:00,96.28,96.315,96.275,96.28,1569500000.0
2008-01-09 19:18:00,96.28,96.35,96.28,96.35,1538000000.0
2008-01-09 19:19:00,96.35,96.39,96.335,96.39,1734699985.0
2008-01-09 19:20:00,96.39,96.4,96.365,96.39,1381700000.0
2008-01-09 19:21:00,96.39,96.39,96.3,96.305,1708000000.0
2008-01-09 19:22:00,96.305,96.345,96.29,96.295,2031300000.0
2008-01-09 19:23:00,96.295,96.32,96.285,96.29,1152000000.0
2008-01-09 19:24:00,96.29,96.34,96.285,96.335,1215400000.0
2008-01-09 19:25:00,96.335,96.405,96.335,96.38,2018700000.0
2008-01-09 19:26:00,96.31,96.31,96.29,96.3,2109400000.0
2008-01-09 19:27:00,96.375,96.42,96.365,96.42,2109400000.0
2008-01-09 19:28:00,96.43,96.465,96.415,96.45,2050400000.0
2008-01-09 19:29:00,96.45,96.48,96.44,96.48,1657400000.0
2008-01-09 19:30:00,96.48,96.485,96.435,96.44,2067500000.0
2008-01-09 19:31:00,96.44,96.47,96.435,96.45,1864000000.0
2008-01-09 19:32:00,96.27,96.29,96.27,96.29,2006100000.0
2008-01-09 19:33:00,96.47,96.47,96.435,96.445,2006100000.0
2008-01-09 19:34:00,96.44,96.465,96.41,96.42,1823000000.0
2008-01-09 19:35:00,96.42,96.475,96.415,96.46,1472800000.0
2008-01-09 19:36:00,96.46,96.495,96.41,96.41,1497100000.0
2008-01-09 19:37:00,96.41,96.43,96.38,96.385,1608400000.0
2008-01-09 19:38:00,96.38,96.4,96.375,96.4,1807900000.0
2008-01-09 19:39:00,96.4,96.415,96.385,96.39,1760100000.0
2008-01-09 19:40:00,96.25,96.26,96.23,96.25,2027700000.0
2008-01-09 19:41:00,96.38,96.385,96.365,96.365,2027700000.0
2008-01-09 19:42:00,96.365,96.365,96.325,96.325,852000000.0
2008-01-09 19:43:00,96.16,96.17,96.12,96.16,1718900000.0
2008-01-09 19:44:00,96.3,96.315,96.28,96.28,1718900000.0
2008-01-09 19:45:00,96.285,96.305,96.255,96.295,1748800000.0
2008-01-09 19:46:00,96.295,96.32,96.27,96.315,1893300000.0
2008-01-09 19:47:00,96.315,96.335,96.3,96.32,1945600000.0
2008-01-09 19:48:00,96.325,96.33,96.315,96.32,1969000000.0
2008-01-09 19:49:00,96.32,96.33,96.32,96.325,1966300000.0
2008-01-09 19:50:00,96.325,96.34,96.315,96.34,1878000000.0
2008-01-09 19:51:00,96.34,96.39,96.33,96.39,1881800000.0
2008-01-09 19:52:00,96.39,96.41,96.38,96.41,1823900000.0
2008-01-09 19:53:00,96.41,96.41,96.385,96.395,2004800000.0
2008-01-09 19:54:00,96.395,96.405,96.385,96.39,2003600000.0
2008-01-09 19:55:00,96.39,96.4,96.35,96.36,1733100000.0
2008-01-09 19:56:00,96.36,96.36,96.3,96.33,1387000000.0
2008-01-09 19:57:00,96.15,96.16,96.14,96.15,1946600000.0
2008-01-09 19:58:00,96.305,96.325,96.305,96.325,1946600000.0
2008-01-09 19:59:00,96.325,96.345,96.305,96.33,1836800000.0
2008-01-09 20:00:00,96.33,96.37,96.33,96.345,1670200000.0
2008-01-09 20:01:00,96.345,96.36,96.33,96.355,1748200000.0
2008-01-09 20:02:00,96.355,96.425,96.355,96.41,1494800000.0
2008-01-09 20:03:00,96.41,96.45,96.4,96.435,1338700000.0
2008-01-09 20:04:00,96.435,96.495,96.435,96.49,1563200000.0
2008-01-09 20:05:00,96.49,96.495,96.455,96.455,2106900000.0
2008-01-09 20:06:00,96.46,96.465,96.43,96.46,1708300000.0
2008-01-09 20:07:00,96.46,96.47,96.42,96.435,1808100000.0
2008-01-09 20:08:00,96.435,96.46,96.435,96.44,1957700000.0
2008-01-09 20:09:00,96.03,96.06,95.99,96.05,2139399995.0
2008-01-09 20:10:00,96.06,96.09,96.04,96.07,2139399995.0
2008-01-09 20:11:00,96.09,96.12,96.07,96.1,2139399995.0
2008-01-09 20:12:00,96.405,96.415,96.34,96.34,2139399995.0
2008-01-09 20:13:00,96.13,96.13,96.11,96.11,1816200000.0
2008-01-09 20:14:00,96.12,96.13,96.05,96.07,1816200000.0
2008-01-09 20:15:00,96.06,96.07,96.04,96.07,1816200000.0
2008-01-09 20:16:00,96.355,96.355,96.255,96.285,1816200000.0
2008-01-09 20:17:00,96.28,96.32,96.28,96.295,1680499999.0
2008-01-09 20:18:00,96.29,96.355,96.29,96.345,1700300000.0
2008-01-09 20:19:00,96.345,96.345,96.29,96.315,1878500000.0
2008-01-09 20:20:00,96.305,96.375,96.305,96.37,1748800000.0
2008-01-09 20:21:00,96.37,96.39,96.34,96.375,1876699992.0
2008-01-09 20:22:00,96.375,96.38,96.37,96.375,1413100000.0
2008-01-09 20:23:00,96.375,96.375,96.335,96.34,1793500000.0
2008-01-09 20:24:00,96.34,96.35,96.32,96.34,2074900000.0
2008-01-09 20:25:00,96.34,96.345,96.305,96.315,1860700000.0
2008-01-09 20:26:00,96.315,96.32,96.3,96.3,2082900000.0
2008-01-09 20:27:00,96.305,96.305,96.24,96.26,1790400000.0
2008-01-09 20:28:00,96.26,96.305,96.245,96.3,1822800000.0
2008-01-09 20:29:00,96.29,96.295,96.27,96.285,1740100000.0
2008-01-09 20:30:00,96.29,96.305,96.255,96.305,1788600000.0
2008-01-09 20:31:00,96.305,96.305,96.275,96.295,1997899992.0
2008-01-09 20:32:00,96.295,96.31,96.285,96.3,1647200000.0
2008-01-09 20:33:00,96.3,96.305,96.235,96.245,1787800000.0
2008-01-09 20:34:00,96.245,96.25,96.165,96.195,1735799997.0
2008-01-09 20:35:00,96.2,96.24,96.165,96.225,1811799995.0
2008-01-09 20:36:00,96.225,96.27,96.22,96.245,1611900000.0
2008-01-09 20:37:00,96.25,96.26,96.21,96.215,1719300000.0
2008-01-09 20:38:00,96.215,96.265,96.215,96.26,2045800000.0
2008-01-09 20:39:00,96.4,96.4,96.37,96.38,1674900000.0
2008-01-09 20:40:00,96.25,96.265,96.245,96.26,1674900000.0
2008-01-09 20:41:00,96.35,96.37,96.34,96.36,1993800000.0
2008-01-09 20:42:00,96.205,96.205,96.16,96.175,1993800000.0
2008-01-09 20:43:00,96.175,96.18,96.14,96.18,1663000000.0
2008-01-09 20:44:00,96.185,96.205,96.175,96.195,1845300000.0
2008-01-09 20:45:00,96.195,96.195,96.145,96.145,1968600000.0
2008-01-09 20:46:00,96.145,96.175,96.13,96.13,1756900000.0
2008-01-09 20:47:00,96.13,96.17,96.13,96.17,1655400000.0
2008-01-09 20:48:00,96.17,96.19,96.145,96.145,1808000000.0
2008-01-09 20:49:00,96.145,96.18,96.145,96.175,1986400000.0
2008-01-09 20:50:00,96.175,96.175,96.12,96.13,2022700000.0
2008-01-09 20:51:00,96.46,96.5,96.46,96.5,1878000000.0
2008-01-09 20:52:00,96.125,96.155,96.12,96.135,1878000000.0
2008-01-09 20:53:00,96.135,96.165,96.13,96.13,1910100000.0
2008-01-09 20:54:00,96.44,96.47,96.42,96.42,1816600000.0
2008-01-09 20:55:00,96.11,96.145,96.1,96.145,1816600000.0
2008-01-09 20:56:00,96.145,96.18,96.13,96.165,2016599999.0
2008-01-09 20:57:00,96.165,96.175,96.145,96.17,1747600000.0
2008-01-09 20:58:00,96.17,96.19,96.16,96.19,1749600000.0
2008-01-09 20:59:00,96.19,96.19,96.165,96.185,1816199997.0
2008-01-09 21:00:00,96.185,96.185,96.12,96.12,1280400000.0
2008-01-09 21:01:00,96.12,96.12,96.05,96.055,2045900000.0
2008-01-09 21:02:00,96.055,96.115,96.035,96.105,1816700000.0
2008-01-09 21:03:00,96.105,96.165,96.1,96.145,1756200000.0
2008-01-09 21:04:00,96.145,96.185,96.125,96.185,2007699990.0
2008-01-09 21:05:00,96.185,96.195,96.11,96.125,1623300000.0
2008-01-09 21:06:00,96.125,96.135,96.045,96.06,1531299996.0
2008-01-09 21:07:00,96.065,96.08,96.055,96.055,1757100000.0
2008-01-09 21:08:00,96.055,96.085,96.055,96.065,1336300000.0
2008-01-09 21:09:00,96.065,96.08,96.015,96.07,1967800000.0
2008-01-09 21:10:00,96.07,96.105,96.05,96.09,1639299998.0
2008-01-09 21:11:00,96.085,96.125,96.075,96.115,1690700000.0
2008-01-09 21:12:00,96.115,96.13,96.095,96.13,1817300000.0
2008-01-09 21:13:00,96.13,96.14,96.12,96.125,1878000000.0
2008-01-09 21:14:00,96.125,96.135,96.065,96.095,1726500000.0
2008-01-09 21:15:00,96.095,96.095,96.05,96.07,1988200000.0
2008-01-09 21:16:00,96.07,96.09,96.045,96.07,1779900000.0
2008-01-09 21:17:00,96.07,96.115,96.055,96.09,1155000000.0
2008-01-09 21:18:00,96.08,96.16,96.07,96.125,1999200000.0
2008-01-09 21:19:00,96.125,96.17,96.115,96.17,1865500000.0
2008-01-09 21:20:00,96.165,96.2,96.155,96.2,1975200000.0
2008-01-09 21:21:00,96.2,96.23,96.18,96.215,2125700000.0
2008-01-09 21:22:00,96.215,96.22,96.185,96.205,2012300000.0
2008-01-09 21:23:00,96.215,96.25,96.205,96.235,2021000000.0
2008-01-09 21:24:00,96.24,96.245,96.215,96.23,1827100000.0
2008-01-09 21:25:00,96.65,96.67,96.62,96.63,1726800000.0
2008-01-09 21:26:00,96.235,96.235,96.215,96.225,1726800000.0
2008-01-09 21:27:00,96.225,96.245,96.215,96.235,1921700000.0
2008-01-09 21:28:00,96.235,96.235,96.22,96.225,1930000000.0
2008-01-09 21:29:00,96.225,96.31,96.225,96.285,1587799998.0
2008-01-09 21:30:00,96.285,96.3,96.275,96.275,1840100000.0
2008-01-09 21:31:00,96.275,96.315,96.265,96.315,1914900000.0
2008-01-09 21:32:00,96.315,96.445,96.315,96.435,1442200000.0
2008-01-09 21:33:00,96.435,96.435,96.36,96.365,1597000000.0
2008-01-09 21:34:00,96.365,96.365,96.34,96.355,1982600000.0
2008-01-09 21:35:00,96.355,96.385,96.355,96.385,1914500000.0
2008-01-09 21:36:00,96.385,96.39,96.33,96.39,2084399998.0
2008-01-09 21:37:00,96.39,96.39,96.34,96.35,1915100000.0
2008-01-09 21:38:00,96.35,96.43,96.35,96.405,1812499996.0
2008-01-09 21:39:00,96.415,96.415,96.375,96.39,1773000000.0
2008-01-09 21:40:00,96.64,96.7,96.63,96.69,1943100000.0
2008-01-09 21:41:00,96.36,96.385,96.355,96.365,1943100000.0
2008-01-09 21:42:00,96.365,96.375,96.355,96.37,2069500000.0
2008-01-09 21:43:00,96.37,96.375,96.3,96.305,2053199999.0
2008-01-09 21:44:00,96.305,96.325,96.295,96.3,1956300001.0
2008-01-09 21:45:00,96.295,96.3,96.27,96.285,2026799992.0
2008-01-09 21:46:00,96.285,96.365,96.285,96.33,2091400000.0
2008-01-09 21:47:00,96.33,96.38,96.33,96.365,1959500000.0
2008-01-09 21:48:00,96.36,96.45,96.34,96.445,1873699999.0
2008-01-09 21:49:00,96.445,96.475,96.44,96.465,1444400000.0
2008-01-09 21:50:00,96.465,96.485,96.435,96.46,2002900000.0
2008-01-09 21:51:00,96.46,96.505,96.46,96.505,2007100000.0
2008-01-09 21:52:00,96.51,96.51,96.435,96.465,1986499999.0
2008-01-09 21:53:00,96.71,96.73,96.68,96.73,1910899998.0
2008-01-09 21:54:00,96.74,96.82,96.72,96.82,1910899998.0
2008-01-09 21:55:00,96.41,96.42,96.375,96.39,1910899998.0
2008-01-09 21:56:00,96.39,96.415,96.38,96.385,2024200000.0
2008-01-09 21:57:00,96.385,96.385,96.35,96.37,2104800000.0
2008-01-09 21:58:00,96.37,96.43,96.365,96.41,1958000000.0
2008-01-09 21:59:00,96.405,96.415,96.37,96.37,2073999989.0
2008-01-09 22:00:00,96.92,96.93,96.86,96.93,2091700000.0
2008-01-09 22:01:00,96.37,96.43,96.37,96.425,2091700000.0
2008-01-09 22:02:00,96.89,96.93,96.88,96.92,2050800000.0
2008-01-09 22:03:00,96.43,96.475,96.42,96.475,2050800000.0
2008-01-09 22:04:00,96.475,96.48,96.44,96.445,2021500000.0
2008-01-09 22:05:00,96.445,96.555,96.445,96.55,1945000000.0
2008-01-09 22:06:00,96.55,96.62,96.535,96.595,1858400000.0
2008-01-09 22:07:00,96.59,96.595,96.485,96.485,1826900002.0
2008-01-09 22:08:00,96.49,96.57,96.49,96.57,1947399999.0
2008-01-09 22:09:00,96.555,96.585,96.515,96.515,1935000007.0
2008-01-09 22:10:00,96.515,96.555,96.515,96.54,1805000000.0
2008-01-09 22:11:00,96.545,96.545,96.505,96.515,1963000000.0
2008-01-09 22:12:00,96.95,96.98,96.95,96.98,2015200000.0
2008-01-09 22:13:00,96.51,96.52,96.465,96.47,2015200000.0
2008-01-09 22:14:00,96.47,96.52,96.47,96.505,1867700000.0
2008-01-09 22:15:00,96.505,96.54,96.505,96.54,2065300000.0
2008-01-09 22:16:00,96.54,96.575,96.535,96.57,1839800000.0
2008-01-09 22:17:00,96.57,96.59,96.56,96.58,1891200000.0
2008-01-09 22:18:00,96.58,96.65,96.58,96.64,2037400000.0
2008-01-09 22:19:00,96.64,96.655,96.62,96.625,2123800000.0
2008-01-09 22:20:00,96.625,96.66,96.605,96.61,2050900004.0
2008-01-09 22:21:00,96.61,96.655,96.605,96.64,1576800000.0
2008-01-09 22:22:00,96.64,96.67,96.63,96.645,1952400000.0
2008-01-09 22:23:00,96.645,96.665,96.64,96.655,1383300000.0
2008-01-09 22:24:00,96.66,96.69,96.64,96.665,1866300000.0
2008-01-09 22:25:00,96.665,96.68,96.635,96.635,1951300000.0
2008-01-09 22:26:00,96.635,96.655,96.615,96.63,2038300000.0
2008-01-09 22:27:00,96.63,96.635,96.585,96.59,1898700000.0
2008-01-09 22:28:00,96.59,96.59,96.57,96.585,1963200000.0
2008-01-09 22:29:00,96.585,96.585,96.55,96.55,2021100000.0
2008-01-09 22:30:00,96.56,96.57,96.53,96.535,1897200000.0
2008-01-09 22:31:00,96.53,96.55,96.52,96.52,1990100000.0
2008-01-09 22:32:00,96.95,96.95,96.95,96.95,2015400000.0
2008-01-09 22:33:00,96.485,96.535,96.485,96.51,2015400000.0
2008-01-09 22:34:00,96.99,97.03,96.98,96.98,1983000000.0
2008-01-09 22:35:00,96.525,96.545,96.48,96.48,1983000000.0
2008-01-09 22:36:00,96.48,96.515,96.47,96.515,2144700000.0
2008-01-09 22:37:00,96.515,96.565,96.5,96.565,1166799996.0
2008-01-09 22:38:00,96.565,96.63,96.565,96.625,1847100001.0
2008-01-09 22:39:00,96.625,96.635,96.565,96.635,1425300000.0
2008-01-09 22:40:00,96.635,96.71,96.63,96.68,1897699999.0
2008-01-09 22:41:00,96.68,96.695,96.555,96.595,1918100000.0
2008-01-09 22:42:00,96.605,96.65,96.605,96.635,1906600000.0
2008-01-09 22:43:00,96.635,96.7,96.62,96.7,2009700000.0
2008-01-09 22:44:00,96.7,96.7,96.655,96.655,1972000000.0
2008-01-09 22:45:00,96.655,96.66,96.605,96.655,1899200000.0
2008-01-09 22:46:00,96.645,96.655,96.58,96.635,1939100000.0
2008-01-09 22:47:00,96.63,96.65,96.615,96.635,1971300000.0
2008-01-09 22:48:00,96.635,96.645,96.61,96.635,1815900000.0
2008-01-09 22:49:00,97.09,97.12,97.07,97.09,1843300000.0
2008-01-09 22:50:00,96.67,96.7,96.655,96.695,1843300000.0
2008-01-09 22:51:00,96.69,96.695,96.65,96.665,2000600001.0
2008-01-09 22:52:00,96.665,96.72,96.665,96.71,2016000008.0
2008-01-09 22:53:00,96.71,96.745,96.7,96.735,1872100000.0
2008-01-09 22:54:00,96.74,96.84,96.74,96.83,1777400000.0
2008-01-09 22:55:00,96.84,96.89,96.82,96.875,1863800000.0
2008-01-09 22:56:00,96.875,96.95,96.865,96.93,2006199998.0
2008-01-09 22:57:00,96.93,96.935,96.91,96.92,1900700000.0
2008-01-09 22:58:00,96.92,96.97,96.895,96.97,1730900000.0
2008-01-09 22:59:00,96.97,96.99,96.925,96.93,1968400000.0
2008-01-09 23:00:00,96.93,96.94,96.88,96.94,1830700000.0
2008-01-09 23:01:00,96.935,96.945,96.855,96.88,1903000000.0
2008-01-09 23:02:00,96.88,96.94,96.88,96.93,1829500000.0
2008-01-09 23:03:00,96.93,96.93,96.89,96.915,2031800000.0
2008-01-09 23:04:00,96.915,96.93,96.895,96.925,1893200000.0
2008-01-09 23:05:00,96.925,96.925,96.88,96.885,1900800000.0
2008-01-09 23:06:00,97.09,97.15,97.09,97.14,1961700000.0
2008-01-09 23:07:00,97.13,97.19,97.13,97.14,1961700000.0
2008-01-09 23:08:00,96.925,96.945,96.89,96.905,1961700000.0
2008-01-09 23:09:00,96.905,96.965,96.895,96.965,2035400000.0
2008-01-09 23:10:00,96.97,97.035,96.965,96.98,1922600000.0
2008-01-09 23:11:00,96.98,96.99,96.96,96.97,2019900000.0
2008-01-09 23:12:00,96.97,97.005,96.965,97.005,2117000000.0
2008-01-09 23:13:00,97.005,97.015,96.98,97.015,1881500000.0
2008-01-09 23:14:00,97.01,97.025,96.985,96.985,1967600000.0
2008-01-09 23:15:00,96.985,97.02,96.98,96.98,2143300000.0
2008-01-09 23:16:00,97.04,97.07,97.04,97.07,2078900000.0
2008-01-09 23:17:00,97.09,97.1,97.07,97.09,2078900000.0
2008-01-09 23:18:00,97.1,97.11,97.09,97.1,2078900000.0
2008-01-09 23:19:00,96.965,96.97,96.95,96.96,2078900000.0
2008-01-09 23:20:00,97.05,97.09,97.04,97.07,2090400000.0
2008-01-09 23:21:00,97.06,97.07,97.06,97.06,2090400000.0
2008-01-09 23:22:00,96.95,96.98,96.935,96.965,2090400000.0
2008-01-09 23:23:00,97.06,97.06,97.0,97.0,2106600000.0
2008-01-09 23:24:00,96.97,96.98,96.95,96.96,2106600000.0
2008-01-09 23:25:00,96.96,96.98,96.955,96.965,2104000000.0
2008-01-09 23:26:00,97.03,97.05,97.02,97.04,2028100000.0
2008-01-09 23:27:00,97.05,97.05,97.02,97.04,2028100000.0
2008-01-09 23:28:00,96.955,96.955,96.94,96.955,2028100000.0
2008-01-09 23:29:00,97.04,97.04,97.03,97.04,2034500000.0
2008-01-09 23:30:00,96.975,97.0,96.96,96.965,2034500000.0
2008-01-09 23:31:00,97.04,97.04,97.02,97.03,2044800000.0
2008-01-09 23:32:00,97.04,97.04,97.03,97.03,2044800000.0
2008-01-09 23:33:00,97.04,97.04,97.04,97.04,2044800000.0
2008-01-09 23:34:00,97.03,97.03,97.03,97.03,2044800000.0
2008-01-09 23:35:00,97.04,97.05,97.04,97.04,2044800000.0
2008-01-09 23:36:00,97.05,97.05,97.04,97.05,2044800000.0
2008-01-09 23:37:00,97.04,97.05,97.03,97.04,2044800000.0
2008-01-09 23:38:00,97.03,97.04,97.03,97.04,2044800000.0
2008-01-09 23:39:00,97.05,97.05,97.04,97.04,2044800000.0
2008-01-09 23:40:00,97.05,97.05,97.05,97.05,2044800000.0
2008-01-09 23:41:00,97.04,97.05,97.04,97.05,2044800000.0
2008-01-09 23:42:00,96.985,96.995,96.97,96.97,2044800000.0
2008-01-09 23:43:00,97.04,97.09,97.02,97.06,2099300000.0
2008-01-09 23:44:00,97.07,97.1,97.06,97.07,2099300000.0
2008-01-09 23:45:00,97.01,97.045,97.0,97.01,2099300000.0
2008-01-09 23:46:00,97.01,97.215,96.975,97.085,1756200001.0
2008-01-09 23:47:00,97.085,97.16,97.065,97.16,1913199999.0
2008-01-09 23:48:00,97.16,97.17,97.105,97.125,1940599998.0
2008-01-09 23:49:00,97.125,97.13,97.095,97.11,2114800000.0
2008-01-09 23:50:00,97.115,97.16,97.11,97.13,1545500000.0
2008-01-09 23:51:00,97.19,97.23,97.14,97.18,2060800000.0
2008-01-09 23:52:00,97.12,97.17,97.12,97.14,2060800000.0
2008-01-09 23:53:00,97.14,97.165,97.135,97.16,2072400000.0
2008-01-09 23:54:00,97.16,97.23,97.16,97.2,625400000.0
2008-01-09 23:55:00,97.2,97.2,97.16,97.19,2000100000.0
2008-01-09 23:56:00,97.19,97.215,97.16,97.21,1869100000.0
2008-01-09 23:57:00,97.2,97.2,97.18,97.2,1001200000.0
2008-01-09 23:58:00,97.2,97.2,97.18,97.18,2129600000.0
2008-01-09 23:59:00,97.18,97.18,97.1,97.13,717400000.0
2008-01-10 00:00:00,97.13,97.13,97.08,97.09,234400000.0
2008-01-10 00:01:00,97.08,97.09,97.07,97.09,420000000.0
2008-01-10 00:02:00,97.09,97.11,97.06,97.07,942200000.0
2008-01-10 00:03:00,97.05,97.11,97.05,97.07,813400000.0
2008-01-10 00:04:00,97.077,97.111,97.047,97.072,344300000.0
2008-01-10 00:05:00,97.05,97.08,97.05,97.07,1306200000.0
2008-01-10 00:06:00,97.07,97.14,97.07,97.12,1980600000.0
2008-01-10 00:07:00,97.12,97.19,97.095,97.14,1441100000.0
2008-01-10 00:08:00,97.14,97.2,97.12,97.15,1555700011.0
2008-01-10 00:09:00,97.2,97.2,97.15,97.2,737100007.0
2008-01-10 00:10:00,97.2,97.2,97.17,97.2,214100000.0
2008-01-10 00:11:00,97.19,97.2,97.17,97.2,417300000.0
2008-01-10 00:12:00,97.2,97.2,97.18,97.2,225000000.0
2008-01-10 00:13:00,97.2,97.2,97.13,97.13,427000000.0
2008-01-10 00:14:00,97.13,97.14,97.08,97.11,559800000.0
2008-01-10 00:15:00,97.11,97.11,97.06,97.06,492500000.0
2008-01-10 00:16:00,97.06,97.1,97.06,97.095,1617900000.0
2008-01-10 00:17:00,97.09,97.11,97.09,97.11,1857600000.0
2008-01-10 00:18:00,97.11,97.12,97.095,97.11,1059100000.0
2008-01-10 00:19:00,97.11,97.15,97.11,97.13,1508600000.0
2008-01-10 00:20:00,97.15,97.15,97.14,97.15,1508600000.0
2008-01-10 00:22:00,97.17,97.17,97.16,97.17,1508600000.0
2008-01-10 00:23:00,97.16,97.18,97.16,97.17,1508600000.0
2008-01-10 00:24:00,97.16,97.18,97.15,97.15,1508600000.0
2008-01-10 00:25:00,97.16,97.16,97.14,97.16,1508600000.0
2008-01-10 00:26:00,97.035,97.06,97.03,97.05,1508600000.0
2008-01-10 00:27:00,97.05,97.055,97.03,97.05,1981000000.0
2008-01-10 00:28:00,97.05,97.065,97.04,97.06,1983000000.0
2008-01-10 00:29:00,97.06,97.06,97.045,97.05,2104000000.0
2008-01-10 00:30:00,97.17,97.17,97.15,97.16,1667700000.0
2008-01-10 00:31:00,97.04,97.05,97.025,97.045,1667700000.0
2008-01-10 00:32:00,97.04,97.055,97.04,97.05,906700000.0
2008-01-10 00:33:00,97.05,97.06,97.035,97.05,1914200000.0
2008-01-10 00:34:00,97.05,97.05,97.04,97.04,1716400000.0
2008-01-10 00:35:00,97.045,97.07,97.045,97.06,1078300000.0
2008-01-10 00:36:00,97.06,97.07,97.05,97.06,726200000.0
2008-01-10 00:37:00,97.06,97.06,97.05,97.06,1141500000.0
2008-01-10 00:38:00,97.06,97.06,97.03,97.06,1984700000.0
2008-01-10 00:39:00,97.06,97.06,97.045,97.045,982600000.0
2008-01-10 00:40:00,97.045,97.07,97.045,97.07,1715300000.0
2008-01-10 00:41:00,97.07,97.07,97.05,97.065,1132000000.0
2008-01-10 00:42:00,97.065,97.07,97.05,97.06,1845500000.0
2008-01-10 00:43:00,97.06,97.095,97.045,97.065,2077700000.0
2008-01-10 00:44:00,97.1,97.1,97.03,97.03,1853300000.0
2008-01-10 00:45:00,97.08,97.22,97.08,97.165,1853300000.0
2008-01-10 00:46:00,97.165,97.19,97.125,97.17,2115500000.0
2008-01-10 00:47:00,97.17,97.205,97.155,97.19,2140500000.0
2008-01-10 00:48:00,97.19,97.205,97.175,97.18,1964200000.0
2008-01-10 00:49:00,97.18,97.2,97.17,97.19,2103000000.0
2008-01-10 00:50:00,97.19,97.2,97.18,97.19,2082000000.0
2008-01-10 00:51:00,97.19,97.24,97.15,97.175,1629100001.0
2008-01-10 00:52:00,97.18,97.23,97.175,97.23,1875800000.0
2008-01-10 00:53:00,97.23,97.24,97.205,97.24,1974000000.0
2008-01-10 00:54:00,97.24,97.24,97.215,97.225,1924800000.0
2008-01-10 00:55:00,97.23,97.25,97.225,97.25,1750500000.0
2008-01-10 00:56:00,97.25,97.26,97.23,97.25,2065700000.0
2008-01-10 00:57:00,96.95,96.98,96.95,96.97,1761300000.0
2008-01-10 00:58:00,96.98,96.99,96.97,96.98,1761300000.0
2008-01-10 00:59:00,97.225,97.24,97.16,97.16,1761300000.0
2008-01-10 01:00:00,97.16,97.25,97.16,97.245,2035600000.0
2008-01-10 01:01:00,97.245,97.245,97.2,97.215,2021300000.0
2008-01-10 01:02:00,97.215,97.22,97.14,97.2,1919000000.0
2008-01-10 01:03:00,97.2,97.215,97.19,97.2,1132100000.0
2008-01-10 01:04:00,97.07,97.07,97.05,97.06,2108800000.0
2008-01-10 01:05:00,97.05,97.05,97.02,97.04,2108800000.0
2008-01-10 01:06:00,97.165,97.17,97.11,97.16,2108800000.0
2008-01-10 01:07:00,97.0,97.01,96.97,96.97,2132900000.0
2008-01-10 01:08:00,97.105,97.125,97.07,97.12,2132900000.0
2008-01-10 01:09:00,96.97,97.0,96.97,96.97,2042400000.0
2008-01-10 01:10:00,96.98,97.0,96.97,97.0,2042400000.0
2008-01-10 01:11:00,96.99,97.01,96.98,96.98,2042400000.0
2008-01-10 01:12:00,97.13,97.18,97.13,97.16,2042400000.0
2008-01-10 01:13:00,97.165,97.22,97.165,97.21,1377600000.0
2008-01-10 01:14:00,97.21,97.21,97.165,97.17,1768100001.0
2008-01-10 01:15:00,97.17,97.17,97.17,97.17,798400000.0
2008-01-10 01:16:00,97.09,97.09,97.05,97.07,1041400000.0
2008-01-10 01:17:00,97.17,97.18,97.14,97.15,1041400000.0
2008-01-10 01:18:00,97.15,97.16,97.1,97.115,1874600001.0
2008-01-10 01:19:00,97.115,97.15,97.09,97.13,1647499996.0
2008-01-10 01:20:00,97.13,97.14,97.125,97.14,1021900000.0
2008-01-10 01:21:00,97.14,97.16,97.13,97.16,1376300000.0
2008-01-10 01:22:00,97.16,97.16,97.15,97.16,1670000000.0
2008-01-10 01:23:00,97.16,97.18,97.15,97.17,565800000.0
2008-01-10 01:24:00,97.17,97.19,97.145,97.17,1201500000.0
2008-01-10 01:25:00,97.17,97.18,97.15,97.18,1290300001.0
2008-01-10 01:26:00,97.18,97.19,97.17,97.19,971200000.0
2008-01-10 01:27:00,97.19,97.2,97.19,97.19,592300000.0
2008-01-10 01:28:00,97.19,97.19,97.17,97.175,1832699997.0
2008-01-10 01:29:00,97.18,97.18,97.16,97.18,2146100000.0
2008-01-10 01:30:00,97.18,97.18,97.16,97.17,1193100000.0
2008-01-10 01:31:00,97.17,97.17,97.14,97.16,876300000.0
2008-01-10 01:32:00,97.16,97.19,97.16,97.18,553100000.0
2008-01-10 01:33:00,97.18,97.19,97.18,97.19,1054600000.0
2008-01-10 01:34:00,97.185,97.2,97.175,97.19,1630500000.0
2008-01-10 01:35:00,97.19,97.2,97.16,97.19,936100000.0
2008-01-10 01:36:00,97.19,97.2,97.18,97.18,547200000.0
2008-01-10 01:37:00,97.18,97.18,97.13,97.14,744600000.0
2008-01-10 01:38:00,97.14,97.15,97.13,97.14,675100000.0
2008-01-10 01:39:00,97.14,97.15,97.13,97.15,305400000.0
2008-01-10 01:40:00,97.15,97.16,97.135,97.14,910900000.0
2008-01-10 01:41:00,97.14,97.15,97.13,97.14,846800000.0
2008-01-10 01:42:00,97.14,97.14,97.135,97.14,383200000.0
2008-01-10 01:43:00,97.14,97.14,97.1,97.11,1270100000.0
2008-01-10 01:44:00,97.1,97.11,97.03,97.04,1351800000.0
2008-01-10 01:45:00,97.04,97.05,97.035,97.045,1084600019.0
2008-01-10 01:46:00,97.035,97.06,97.035,97.06,1270000000.0
2008-01-10 01:47:00,97.06,97.06,97.05,97.05,968200000.0
2008-01-10 01:48:00,97.05,97.05,97.02,97.03,885200000.0
2008-01-10 01:49:00,97.03,97.04,97.02,97.03,830200000.0
2008-01-10 01:50:00,97.03,97.03,97.01,97.01,576200000.0
2008-01-10 01:51:00,97.0,97.0,96.93,96.97,1716300000.0
2008-01-10 01:52:00,96.97,97.0,96.94,97.0,1350300000.0
2008-01-10 01:53:00,97.0,97.0,96.97,97.0,1317300018.0
2008-01-10 01:54:00,96.995,97.0,96.975,96.99,1756900035.0
2008-01-10 01:55:00,96.99,97.0,96.965,96.965,1602700008.0
2008-01-10 01:56:00,96.965,96.99,96.95,96.955,1280500001.0
2008-01-10 01:57:00,96.955,96.97,96.95,96.965,1591100000.0
2008-01-10 01:58:00,96.965,96.98,96.955,96.97,2044199999.0
2008-01-10 01:59:00,96.97,97.02,96.97,97.02,1447800000.0
2008-01-10 02:00:00,97.02,97.06,97.02,97.05,2123800013.0
2008-01-10 02:01:00,97.17,97.21,97.17,97.2,2091699989.0
2008-01-10 02:02:00,97.06,97.07,97.04,97.06,2091699989.0
2008-01-10 02:03:00,97.06,97.09,97.06,97.08,1173600003.0
2008-01-10 02:04:00,97.08,97.09,97.055,97.07,1745799982.0
2008-01-10 02:05:00,97.07,97.07,97.02,97.05,1259099998.0
2008-01-10 02:06:00,97.05,97.05,97.01,97.02,1089800001.0
2008-01-10 02:07:00,97.02,97.02,96.975,96.99,1428100000.0
2008-01-10 02:08:00,97.24,97.29,97.24,97.29,1071799998.0
2008-01-10 02:09:00,96.99,97.0,96.98,96.98,1071799998.0
2008-01-10 02:10:00,96.975,97.0,96.97,96.995,1239000000.0
2008-01-10 02:11:00,97.28,97.28,97.26,97.28,1317400007.0
2008-01-10 02:12:00,96.98,97.02,96.97,97.01,1317400007.0
2008-01-10 02:13:00,97.27,97.29,97.27,97.28,2137199998.0
2008-01-10 02:14:00,97.29,97.29,97.28,97.29,2137199998.0
2008-01-10 02:15:00,97.07,97.08,97.07,97.08,2137199998.0
2008-01-10 02:16:00,97.08,97.09,97.07,97.08,2064799985.0
2008-01-10 02:17:00,97.34,97.36,97.32,97.32,668800000.0
2008-01-10 02:18:00,97.34,97.35,97.32,97.35,668800000.0
2008-01-10 02:19:00,97.08,97.09,97.08,97.09,668800000.0
2008-01-10 02:20:00,97.09,97.1,97.09,97.1,517000000.0
2008-01-10 02:21:00,97.1,97.11,97.09,97.11,644300001.0
2008-01-10 02:22:00,97.26,97.27,97.22,97.24,1562300010.0
2008-01-10 02:23:00,97.125,97.16,97.11,97.15,1562300010.0
2008-01-10 02:24:00,97.25,97.28,97.24,97.28,1848800000.0
2008-01-10 02:25:00,97.14,97.15,97.13,97.13,1848800000.0
2008-01-10 02:26:00,97.13,97.13,97.12,97.13,2041000001.0
2008-01-10 02:27:00,97.13,97.16,97.13,97.14,1553400000.0
2008-01-10 02:28:00,97.14,97.16,97.13,97.145,1666299999.0
2008-01-10 02:29:00,97.145,97.17,97.12,97.12,1006400000.0
2008-01-10 02:30:00,97.12,97.24,97.12,97.24,1483799998.0
2008-01-10 02:31:00,97.24,97.27,97.21,97.22,1111200000.0
2008-01-10 02:32:00,97.24,97.26,97.19,97.19,992200000.0
2008-01-10 02:33:00,97.24,97.26,97.23,97.25,992200000.0
2008-01-10 02:34:00,97.25,97.26,97.23,97.23,1428899994.0
2008-01-10 02:35:00,97.24,97.24,97.21,97.23,1752999989.0
2008-01-10 02:36:00,97.23,97.24,97.22,97.23,1361600000.0
2008-01-10 02:37:00,97.23,97.24,97.215,97.22,1554599997.0
2008-01-10 02:38:00,97.19,97.19,97.18,97.19,1553200000.0
2008-01-10 02:39:00,97.225,97.26,97.215,97.23,1553200000.0
2008-01-10 02:40:00,97.225,97.24,97.225,97.23,738200000.0
2008-01-10 02:41:00,97.23,97.25,97.225,97.25,1046100001.0
2008-01-10 02:42:00,97.16,97.18,97.16,97.18,1139200000.0
2008-01-10 02:43:00,97.26,97.265,97.245,97.265,1139200000.0
2008-01-10 02:44:00,97.265,97.3,97.255,97.3,1241900005.0
2008-01-10 02:45:00,97.305,97.305,97.265,97.28,1425400000.0
2008-01-10 02:46:00,97.28,97.29,97.26,97.26,1464800000.0
2008-01-10 02:47:00,97.26,97.26,97.15,97.16,1363300004.0
2008-01-10 02:48:00,97.165,97.2,97.155,97.195,1539700000.0
2008-01-10 02:49:00,97.195,97.23,97.175,97.22,897800000.0
2008-01-10 02:50:00,97.22,97.24,97.195,97.21,1045600000.0
2008-01-10 02:51:00,97.21,97.24,97.21,97.21,572400000.0
2008-01-10 02:52:00,97.21,97.22,97.19,97.2,341300000.0
2008-01-10 02:53:00,97.2,97.2,97.19,97.19,699300000.0
2008-01-10 02:54:00,97.19,97.22,97.175,97.185,1182900001.0
2008-01-10 02:55:00,97.185,97.22,97.185,97.21,1283300000.0
2008-01-10 02:56:00,97.21,97.23,97.21,97.22,1284000000.0
2008-01-10 02:57:00,97.22,97.23,97.215,97.215,1329500000.0
2008-01-10 02:58:00,97.215,97.23,97.205,97.205,1407700000.0
2008-01-10 02:59:00,97.205,97.22,97.18,97.18,1227300001.0
2008-01-10 03:00:00,97.17,97.19,97.165,97.17,1002700000.0
2008-01-10 03:01:00,97.165,97.22,97.165,97.22,1192700000.0
2008-01-10 03:02:00,97.22,97.24,97.21,97.21,1080300000.0
2008-01-10 03:03:00,97.21,97.23,97.205,97.205,1080300000.0
2008-01-10 03:04:00,97.205,97.225,97.19,97.215,563000000.0
2008-01-10 03:05:00,97.215,97.225,97.195,97.215,368400000.0
2008-01-10 03:06:00,97.215,97.255,97.21,97.245,333000000.0
2008-01-10 03:07:00,97.245,97.26,97.235,97.255,377600000.0
2008-01-10 03:08:00,97.255,97.3,97.255,97.295,793400000.0
2008-01-10 03:09:00,97.295,97.32,97.28,97.285,675200000.0
2008-01-10 03:10:00,97.285,97.31,97.28,97.295,828500000.0
2008-01-10 03:11:00,97.3,97.3,97.265,97.29,1116800000.0
2008-01-10 03:12:00,97.29,97.3,97.28,97.29,1242800000.0
2008-01-10 03:13:00,97.29,97.3,97.29,97.29,988400000.0
2008-01-10 03:14:00,97.29,97.3,97.29,97.29,1150200000.0
2008-01-10 03:15:00,97.29,97.33,97.29,97.33,1042600000.0
2008-01-10 03:16:00,97.33,97.345,97.31,97.34,1176800000.0
2008-01-10 03:17:00,97.34,97.36,97.33,97.335,981599999.0
2008-01-10 03:18:00,97.33,97.36,97.33,97.36,816100000.0
2008-01-10 03:19:00,97.36,97.39,97.355,97.37,1108000003.0
2008-01-10 03:20:00,97.37,97.37,97.33,97.34,1186700000.0
2008-01-10 03:21:00,97.34,97.34,97.265,97.28,1204600002.0
2008-01-10 03:22:00,97.28,97.29,97.25,97.25,1029000000.0
2008-01-10 03:23:00,97.25,97.28,97.25,97.26,1449800000.0
2008-01-10 03:24:00,97.26,97.3,97.26,97.3,1498800000.0
2008-01-10 03:25:00,97.3,97.33,97.29,97.31,917500000.0
2008-01-10 03:26:00,97.31,97.32,97.29,97.3,1368900001.0
2008-01-10 03:27:00,97.3,97.3,97.28,97.3,1536200000.0
2008-01-10 03:28:00,97.3,97.3,97.28,97.29,1044400000.0
2008-01-10 03:29:00,97.29,97.29,97.285,97.285,253100000.0
2008-01-10 03:30:00,97.285,97.29,97.27,97.27,937800000.0
2008-01-10 03:31:00,97.27,97.28,97.265,97.265,1242100000.0
2008-01-10 03:32:00,97.265,97.27,97.195,97.195,243400000.0
2008-01-10 03:33:00,97.19,97.2,97.165,97.18,1040300000.0
2008-01-10 03:34:00,97.175,97.2,97.175,97.2,1032600000.0
2008-01-10 03:35:00,97.2,97.23,97.2,97.2,765900000.0
2008-01-10 03:36:00,97.2,97.22,97.2,97.21,625800000.0
2008-01-10 03:37:00,97.21,97.21,97.18,97.185,866300000.0
2008-01-10 03:38:00,97.185,97.2,97.185,97.195,513100000.0
2008-01-10 03:39:00,97.195,97.21,97.195,97.21,452300000.0
2008-01-10 03:40:00,97.21,97.21,97.19,97.19,570200000.0
2008-01-10 03:41:00,97.19,97.2,97.17,97.18,816800000.0
2008-01-10 03:42:00,97.18,97.2,97.175,97.19,1144499997.0
2008-01-10 03:43:00,97.19,97.21,97.185,97.2,1429699999.0
2008-01-10 03:44:00,97.2,97.2,97.195,97.2,528100000.0
2008-01-10 03:45:00,97.2,97.21,97.18,97.19,477900000.0
2008-01-10 03:46:00,97.195,97.2,97.16,97.16,1061500000.0
2008-01-10 03:47:00,97.16,97.18,97.135,97.16,921100000.0
2008-01-10 03:48:00,97.16,97.17,97.145,97.17,1433000000.0
2008-01-10 03:49:00,97.17,97.18,97.135,97.14,920400000.0
2008-01-10 03:50:00,97.135,97.16,97.135,97.14,853200000.0
2008-01-10 03:51:00,97.14,97.15,97.135,97.145,970100000.0
2008-01-10 03:52:00,97.145,97.15,97.125,97.13,606800000.0
2008-01-10 03:53:00,97.13,97.135,97.105,97.12,426700000.0
2008-01-10 03:54:00,97.12,97.12,97.09,97.09,1116400000.0
2008-01-10 03:55:00,97.09,97.09,97.07,97.075,845800003.0
2008-01-10 03:56:00,97.075,97.09,97.06,97.08,505300000.0
2008-01-10 03:57:00,97.08,97.11,97.065,97.09,490900000.0
2008-01-10 03:58:00,97.09,97.1,97.09,97.1,445500000.0
2008-01-10 03:59:00,97.1,97.12,97.1,97.12,424200000.0
2008-01-10 04:00:00,97.12,97.14,97.11,97.135,440600000.0
2008-01-10 04:01:00,97.135,97.145,97.125,97.13,928800000.0
2008-01-10 04:02:00,97.13,97.13,97.09,97.095,428000000.0
2008-01-10 04:03:00,97.095,97.095,97.03,97.04,351200000.0
2008-01-10 04:04:00,97.04,97.06,97.03,97.06,983100000.0
2008-01-10 04:05:00,97.06,97.06,97.05,97.05,1354200000.0
2008-01-10 04:06:00,97.05,97.08,97.04,97.07,968500000.0
2008-01-10 04:07:00,97.07,97.07,97.055,97.055,718600000.0
2008-01-10 04:08:00,97.055,97.07,97.035,97.035,719500000.0
2008-01-10 04:09:00,97.04,97.04,97.01,97.03,483200000.0
2008-01-10 04:10:00,97.03,97.035,97.015,97.015,811900000.0
2008-01-10 04:11:00,97.015,97.015,96.965,96.985,1085900000.0
2008-01-10 04:12:00,96.985,96.985,96.955,96.965,1019899996.0
2008-01-10 04:13:00,96.965,96.975,96.935,96.955,837600001.0
2008-01-10 04:14:00,96.955,96.955,96.915,96.925,904000000.0
2008-01-10 04:15:00,96.925,96.93,96.9,96.915,1341700003.0
2008-01-10 04:16:00,96.915,96.945,96.915,96.935,1121500000.0
2008-01-10 04:17:00,96.935,96.995,96.935,96.995,1359900012.0
2008-01-10 04:18:00,96.995,97.025,96.995,97.015,1207200000.0
2008-01-10 04:19:00,97.015,97.045,96.995,97.035,2138899999.0
2008-01-10 04:20:00,97.035,97.045,97.02,97.025,1965599999.0
2008-01-10 04:21:00,97.025,97.035,97.01,97.025,1278200000.0
2008-01-10 04:22:00,97.025,97.085,97.025,97.085,1118600000.0
2008-01-10 04:23:00,97.085,97.1,97.07,97.075,795700000.0
2008-01-10 04:24:00,97.075,97.095,97.055,97.085,1120300000.0
2008-01-10 04:25:00,97.085,97.095,97.075,97.085,1360000000.0
2008-01-10 04:26:00,97.085,97.115,97.075,97.105,1885800000.0
2008-01-10 04:27:00,97.105,97.135,97.1,97.125,1491100000.0
2008-01-10 04:28:00,97.125,97.125,97.08,97.095,954700000.0
2008-01-10 04:29:00,97.095,97.095,96.955,96.975,995200000.0
2008-01-10 04:30:00,96.975,97.015,96.96,97.015,1676700003.0
2008-01-10 04:31:00,97.015,97.04,97.015,97.04,775700000.0
2008-01-10 04:32:00,97.04,97.045,97.03,97.035,1109200000.0
2008-01-10 04:33:00,96.98,96.99,96.97,96.97,1146600001.0
2008-01-10 04:34:00,97.065,97.085,97.065,97.07,1146600001.0
2008-01-10 04:35:00,96.96,96.98,96.95,96.97,1140900002.0
2008-01-10 04:36:00,97.05,97.065,97.05,97.065,1140900002.0
2008-01-10 04:37:00,97.065,97.075,97.055,97.075,919700000.0
2008-01-10 04:38:00,97.075,97.085,97.07,97.085,1290600000.0
2008-01-10 04:39:00,96.96,96.96,96.95,96.96,1739699999.0
2008-01-10 04:40:00,97.045,97.065,97.045,97.065,1739699999.0
2008-01-10 04:41:00,97.065,97.065,97.045,97.045,988000005.0
2008-01-10 04:42:00,97.045,97.055,97.025,97.025,1779699999.0
2008-01-10 04:43:00,97.025,97.035,96.995,97.005,1731900000.0
2008-01-10 04:44:00,97.005,97.025,97.005,97.015,837800000.0
2008-01-10 04:45:00,97.015,97.025,96.995,96.995,961200000.0
2008-01-10 04:46:00,96.995,96.995,96.955,96.985,1106699997.0
2008-01-10 04:47:00,96.98,96.995,96.975,96.985,798800000.0
2008-01-10 04:48:00,96.985,96.985,96.975,96.98,327800005.0
2008-01-10 04:49:00,96.985,97.035,96.975,97.015,990599990.0
2008-01-10 04:50:00,97.025,97.05,97.005,97.045,1612399991.0
2008-01-10 04:51:00,97.045,97.055,97.035,97.055,1337000038.0
2008-01-10 04:52:00,97.05,97.075,97.045,97.045,1299900000.0
2008-01-10 04:53:00,97.045,97.045,97.01,97.01,878100000.0
2008-01-10 04:54:00,97.015,97.015,97.005,97.015,1145000000.0
2008-01-10 04:55:00,97.015,97.025,97.005,97.005,1201600019.0
2008-01-10 04:56:00,97.005,97.045,97.005,97.035,1010300000.0
2008-01-10 04:57:00,97.035,97.055,97.015,97.045,1190000000.0
2008-01-10 04:58:00,97.045,97.045,97.03,97.035,638300000.0
2008-01-10 04:59:00,97.035,97.04,97.01,97.03,1582100001.0
2008-01-10 05:00:00,97.03,97.045,97.01,97.03,1181100000.0
2008-01-10 05:01:00,97.035,97.05,97.015,97.015,2127100000.0
2008-01-10 05:02:00,97.015,97.035,97.0,97.0,1585100000.0
2008-01-10 05:03:00,97.005,97.005,96.995,96.995,786900000.0
2008-01-10 05:04:00,96.995,97.015,96.95,96.96,1337800015.0
2008-01-10 05:05:00,96.965,96.985,96.955,96.955,2094100001.0
2008-01-10 05:06:00,96.955,96.965,96.945,96.965,1526300000.0
2008-01-10 05:07:00,96.965,96.965,96.94,96.95,904600000.0
2008-01-10 05:08:00,96.95,96.955,96.925,96.945,1157300000.0
2008-01-10 05:09:00,96.945,96.975,96.945,96.975,1263100000.0
2008-01-10 05:10:00,96.975,96.985,96.965,96.975,2009700000.0
2008-01-10 05:11:00,96.985,96.995,96.955,96.975,1109500000.0
2008-01-10 05:12:00,96.975,97.005,96.955,97.005,1174800000.0
2008-01-10 05:13:00,97.005,97.045,97.005,97.03,1065100000.0
2008-01-10 05:14:00,97.035,97.045,97.02,97.03,972900003.0
2008-01-10 05:15:00,97.03,97.045,97.025,97.045,1342199970.0
2008-01-10 05:16:00,97.1,97.11,97.1,97.11,1347699999.0
2008-01-10 05:17:00,97.075,97.075,97.015,97.025,1347699999.0
2008-01-10 05:18:00,97.025,97.055,97.025,97.035,1659800001.0
2008-01-10 05:19:00,97.1,97.1,97.07,97.07,1997100000.0
2008-01-10 05:21:00,96.995,96.995,96.985,96.985,1997100000.0
2008-01-10 05:22:00,96.985,96.99,96.975,96.985,1885700000.0
2008-01-10 05:24:00,97.06,97.07,97.06,97.07,1130100000.0
2008-01-10 05:25:00,96.955,96.965,96.94,96.965,1130100000.0
2008-01-10 05:26:00,96.965,96.965,96.945,96.945,1715400000.0
2008-01-10 05:27:00,97.1,97.11,97.09,97.11,2013500040.0
2008-01-10 05:28:00,96.955,96.955,96.93,96.945,2013500040.0
2008-01-10 05:29:00,96.945,96.965,96.945,96.955,880700000.0
2008-01-10 05:30:00,96.955,96.975,96.95,96.965,949300000.0
2008-01-10 05:31:00,96.965,96.975,96.945,96.965,1391300005.0
2008-01-10 05:32:00,96.965,96.995,96.95,96.995,1717100001.0
2008-01-10 05:33:00,97.14,97.14,97.13,97.14,1449400000.0
2008-01-10 05:34:00,97.15,97.15,97.13,97.14,1449400000.0
2008-01-10 05:35:00,97.13,97.13,97.12,97.13,1449400000.0
2008-01-10 05:36:00,96.985,96.985,96.965,96.965,1449400000.0
2008-01-10 05:37:00,96.965,96.975,96.96,96.965,1665600001.0
2008-01-10 05:38:00,96.965,96.97,96.945,96.945,1436899989.0
2008-01-10 05:39:00,97.13,97.13,97.11,97.11,1597700000.0
2008-01-10 05:40:00,96.965,96.975,96.96,96.97,1597700000.0
2008-01-10 05:41:00,96.97,96.985,96.965,96.98,458000000.0
2008-01-10 05:42:00,96.98,97.025,96.98,96.995,1521900013.0
2008-01-10 05:43:00,97.0,97.005,96.985,97.005,1535399982.0
2008-01-10 05:44:00,97.005,97.015,96.985,96.985,1386200000.0
2008-01-10 05:45:00,96.985,97.005,96.975,96.995,1143200000.0
2008-01-10 05:46:00,96.995,97.005,96.985,97.005,1185100000.0
2008-01-10 05:47:00,97.005,97.015,97.005,97.015,1182400000.0
2008-01-10 05:48:00,97.015,97.025,97.0,97.025,2031499990.0
2008-01-10 05:49:00,97.025,97.045,97.015,97.035,1467600002.0
2008-01-10 05:50:00,97.045,97.045,97.03,97.035,1588100000.0
2008-01-10 05:51:00,97.035,97.035,97.015,97.025,1457500000.0
2008-01-10 05:52:00,97.025,97.045,97.015,97.045,1258000000.0
2008-01-10 05:53:00,97.045,97.045,97.025,97.025,1554300000.0
2008-01-10 05:54:00,97.025,97.025,97.01,97.025,1920400000.0
2008-01-10 05:55:00,97.025,97.025,97.01,97.015,1395499999.0
2008-01-10 05:56:00,97.09,97.11,97.06,97.06,1492200000.0
2008-01-10 05:57:00,97.07,97.07,97.07,97.07,1492200000.0
2008-01-10 05:58:00,97.035,97.035,97.0,97.025,1492200000.0
2008-01-10 05:59:00,97.02,97.035,97.02,97.025,1475900000.0
2008-01-10 06:00:00,97.035,97.045,97.025,97.03,980500000.0
2008-01-10 06:01:00,97.035,97.055,97.03,97.03,1178700000.0
2008-01-10 06:02:00,97.03,97.035,97.02,97.035,1571100010.0
2008-01-10 06:03:00,97.035,97.055,97.025,97.045,1451000000.0
2008-01-10 06:04:00,97.045,97.075,97.04,97.065,1857999999.0
2008-01-10 06:05:00,97.065,97.095,97.065,97.08,965600003.0
2008-01-10 06:06:00,97.08,97.11,97.08,97.105,2018399967.0
2008-01-10 06:07:00,97.105,97.115,97.095,97.1,1995000002.0
2008-01-10 06:08:00,97.1,97.1,97.095,97.095,434500000.0
2008-01-10 06:09:00,97.095,97.1,97.085,97.1,1318000000.0
2008-01-10 06:10:00,97.1,97.1,97.095,97.095,674800000.0
2008-01-10 06:11:00,96.97,96.98,96.97,96.97,507000019.0
2008-01-10 06:12:00,96.96,96.96,96.94,96.94,507000019.0
2008-01-10 06:13:00,96.93,96.93,96.92,96.92,507000019.0
2008-01-10 06:14:00,96.91,96.92,96.88,96.89,507000019.0
2008-01-10 06:15:00,96.88,96.9,96.88,96.9,507000019.0
2008-01-10 06:16:00,97.125,97.125,97.115,97.115,507000019.0
2008-01-10 06:17:00,97.12,97.135,97.115,97.115,954500021.0
2008-01-10 06:18:00,97.115,97.13,97.105,97.115,787200000.0
2008-01-10 06:19:00,97.115,97.115,97.095,97.095,1570400000.0
2008-01-10 06:20:00,96.96,96.96,96.94,96.94,2124300005.0
2008-01-10 06:21:00,96.95,96.97,96.93,96.94,2124300005.0
2008-01-10 06:22:00,97.075,97.085,97.075,97.075,2124300005.0
2008-01-10 06:23:00,97.075,97.09,97.075,97.085,1949000000.0
2008-01-10 06:24:00,97.085,97.095,97.085,97.085,1276500000.0
2008-01-10 06:25:00,97.085,97.095,97.075,97.095,1378100000.0
2008-01-10 06:26:00,97.095,97.115,97.095,97.115,1370499973.0
2008-01-10 06:27:00,97.115,97.125,97.105,97.125,1373000000.0
2008-01-10 06:28:00,97.125,97.135,97.115,97.125,1408299999.0
2008-01-10 06:29:00,97.125,97.125,97.115,97.125,1364400000.0
2008-01-10 06:30:00,97.125,97.125,97.115,97.125,626500000.0
2008-01-10 06:31:00,97.125,97.125,97.11,97.115,358800000.0
2008-01-10 06:32:00,97.12,97.155,97.115,97.155,1085000002.0
2008-01-10 06:33:00,97.155,97.155,97.13,97.14,1212000000.0
2008-01-10 06:34:00,97.14,97.155,97.13,97.145,667900001.0
2008-01-10 06:35:00,97.145,97.145,97.135,97.135,560100000.0
2008-01-10 06:36:00,97.135,97.14,97.135,97.14,1068000000.0
2008-01-10 06:37:00,97.14,97.165,97.135,97.145,730999999.0
2008-01-10 06:38:00,97.145,97.155,97.12,97.125,1502699998.0
2008-01-10 06:39:00,96.87,96.88,96.87,96.87,2088400031.0
2008-01-10 06:40:00,97.125,97.135,97.11,97.12,2088400031.0
2008-01-10 06:41:00,96.86,96.88,96.86,96.88,1498999999.0
2008-01-10 06:42:00,97.135,97.14,97.135,97.135,1498999999.0
2008-01-10 06:43:00,97.135,97.145,97.13,97.135,1037200000.0
2008-01-10 06:44:00,97.135,97.145,97.13,97.145,2113899997.0
2008-01-10 06:45:00,97.135,97.145,97.115,97.115,1696200000.0
2008-01-10 06:46:00,97.125,97.125,97.105,97.11,1965000000.0
2008-01-10 06:47:00,97.115,97.125,97.11,97.115,1765600014.0
2008-01-10 06:48:00,97.115,97.135,97.115,97.135,1593000000.0
2008-01-10 06:49:00,97.135,97.135,97.105,97.125,1943700007.0
2008-01-10 06:50:00,96.84,96.84,96.81,96.84,1632100000.0
2008-01-10 06:51:00,97.13,97.13,97.11,97.115,1632100000.0
2008-01-10 06:52:00,97.115,97.12,97.11,97.12,1437400000.0
2008-01-10 06:53:00,97.115,97.12,97.115,97.115,800300000.0
2008-01-10 06:54:00,97.115,97.135,97.11,97.135,1265700000.0
2008-01-10 06:55:00,97.135,97.135,97.075,97.085,1259299999.0
2008-01-10 06:56:00,97.085,97.115,97.065,97.065,1281300000.0
2008-01-10 06:57:00,96.8,96.8,96.78,96.79,1781299999.0
2008-01-10 06:58:00,97.075,97.075,97.065,97.065,1781299999.0
2008-01-10 06:59:00,96.8,96.82,96.72,96.72,1847599996.0
2008-01-10 07:00:00,97.04,97.045,97.005,97.025,1847599996.0
2008-01-10 07:01:00,97.025,97.035,97.025,97.035,1504199991.0
2008-01-10 07:02:00,97.035,97.045,97.005,97.01,1396000000.0
2008-01-10 07:03:00,97.01,97.025,97.005,97.005,1530399999.0
2008-01-10 07:04:00,97.005,97.025,97.005,97.015,1918399999.0
2008-01-10 07:05:00,96.7,96.72,96.69,96.71,1095600001.0
2008-01-10 07:06:00,97.02,97.025,97.015,97.025,1095600001.0
2008-01-10 07:07:00,97.025,97.025,97.01,97.015,1872000000.0
2008-01-10 07:08:00,97.015,97.025,96.97,96.99,1932700007.0
2008-01-10 07:09:00,96.99,96.995,96.97,96.97,1554200001.0
2008-01-10 07:10:00,96.97,96.985,96.97,96.985,1664300000.0
2008-01-10 07:11:00,96.985,96.985,96.965,96.965,1458800000.0
2008-01-10 07:12:00,96.965,96.975,96.935,96.935,1657499976.0
2008-01-10 07:13:00,96.935,96.945,96.92,96.92,1640500000.0
2008-01-10 07:14:00,96.925,96.935,96.88,96.895,1477700001.0
2008-01-10 07:15:00,96.89,96.915,96.88,96.915,1362999998.0
2008-01-10 07:16:00,96.915,96.945,96.91,96.935,1080200000.0
2008-01-10 07:17:00,96.935,96.965,96.925,96.955,1368700000.0
2008-01-10 07:18:00,96.955,96.975,96.945,96.945,1171400000.0
2008-01-10 07:19:00,96.945,96.975,96.945,96.955,1502999999.0
2008-01-10 07:20:00,96.955,96.965,96.945,96.945,1889800000.0
2008-01-10 07:21:00,96.945,96.965,96.945,96.945,1229000000.0
2008-01-10 07:22:00,96.945,96.945,96.905,96.91,1922700039.0
2008-01-10 07:23:00,96.7,96.72,96.7,96.72,1753200000.0
2008-01-10 07:24:00,96.73,96.73,96.7,96.71,1753200000.0
2008-01-10 07:25:00,96.905,96.925,96.905,96.905,1753200000.0
2008-01-10 07:26:00,96.905,96.92,96.905,96.92,673200000.0
2008-01-10 07:27:00,96.91,96.92,96.875,96.875,1042700000.0
2008-01-10 07:28:00,96.67,96.67,96.64,96.64,800100000.0
2008-01-10 07:29:00,96.66,96.69,96.64,96.69,800100000.0
2008-01-10 07:30:00,96.87,96.895,96.865,96.895,800100000.0
2008-01-10 07:31:00,96.895,96.915,96.895,96.905,1707200000.0
2008-01-10 07:32:00,96.905,96.905,96.87,96.895,1424100001.0
2008-01-10 07:33:00,96.895,96.915,96.895,96.905,1390600000.0
2008-01-10 07:34:00,96.905,96.915,96.895,96.905,1972500000.0
2008-01-10 07:35:00,96.905,96.925,96.9,96.905,1155700000.0
2008-01-10 07:36:00,96.7,96.71,96.68,96.71,1130800000.0
2008-01-10 07:37:00,96.895,96.905,96.885,96.895,1130800000.0
2008-01-10 07:38:00,96.68,96.69,96.67,96.67,934700000.0
2008-01-10 07:39:00,96.69,96.71,96.67,96.71,934700000.0
2008-01-10 07:40:00,96.7,96.7,96.68,96.69,934700000.0
2008-01-10 07:41:00,96.875,96.895,96.875,96.895,934700000.0
2008-01-10 07:42:00,96.895,96.895,96.875,96.885,664900000.0
2008-01-10 07:43:00,96.885,96.885,96.875,96.875,1614700000.0
2008-01-10 07:44:00,96.875,96.875,96.815,96.875,1268400001.0
2008-01-10 07:45:00,96.875,96.895,96.865,96.885,1177000000.0
2008-01-10 07:46:00,96.885,96.895,96.875,96.875,1479900000.0
2008-01-10 07:47:00,96.885,96.885,96.835,96.84,1051799999.0
2008-01-10 07:48:00,96.84,96.855,96.84,96.845,775199999.0
2008-01-10 07:49:00,96.845,96.855,96.83,96.845,1154599996.0
2008-01-10 07:50:00,96.845,96.845,96.815,96.835,1327700032.0
2008-01-10 07:51:00,96.835,96.85,96.83,96.835,1289600000.0
2008-01-10 07:52:00,96.62,96.65,96.62,96.65,1519600000.0
2008-01-10 07:53:00,96.815,96.825,96.805,96.805,1519600000.0
2008-01-10 07:54:00,96.805,96.805,96.785,96.785,1577899983.0
2008-01-10 07:55:00,96.785,96.795,96.785,96.795,1394600000.0
2008-01-10 07:56:00,96.795,96.805,96.795,96.805,1491600000.0
2008-01-10 07:57:00,96.805,96.805,96.78,96.795,1436599998.0
2008-01-10 07:58:00,96.79,96.795,96.775,96.795,1693000000.0
2008-01-10 07:59:00,96.795,96.825,96.715,96.715,1584400003.0
2008-01-10 08:00:00,96.715,96.755,96.705,96.735,1394500005.0
2008-01-10 08:01:00,96.74,96.765,96.715,96.725,1661099996.0
2008-01-10 08:02:00,96.725,96.745,96.715,96.715,1867300036.0
2008-01-10 08:03:00,96.715,96.715,96.665,96.685,858900000.0
2008-01-10 08:04:00,96.685,96.7,96.675,96.7,748400000.0
2008-01-10 08:05:00,96.695,96.73,96.695,96.725,1137900001.0
2008-01-10 08:06:00,96.725,96.725,96.705,96.715,1630299999.0
2008-01-10 08:07:00,96.71,96.73,96.71,96.73,1643500009.0
2008-01-10 08:08:00,96.73,96.755,96.73,96.745,1257100000.0
2008-01-10 08:09:00,96.745,96.755,96.735,96.745,1284800001.0
2008-01-10 08:10:00,96.62,96.63,96.61,96.63,2056400003.0
2008-01-10 08:11:00,96.785,96.815,96.78,96.795,2056400003.0
2008-01-10 08:12:00,96.795,96.795,96.785,96.785,1859400000.0
2008-01-10 08:13:00,96.65,96.67,96.63,96.65,1447700000.0
2008-01-10 08:14:00,96.815,96.825,96.77,96.785,1447700000.0
2008-01-10 08:15:00,96.785,96.785,96.765,96.775,408900000.0
2008-01-10 08:16:00,96.775,96.775,96.715,96.715,887100000.0
2008-01-10 08:17:00,96.7,96.73,96.7,96.71,1844799994.0
2008-01-10 08:18:00,96.715,96.725,96.685,96.695,1844799994.0
2008-01-10 08:19:00,96.695,96.695,96.685,96.685,1649200000.0
2008-01-10 08:20:00,96.685,96.705,96.665,96.685,1572000000.0
2008-01-10 08:21:00,96.685,96.705,96.685,96.695,942900000.0
2008-01-10 08:22:00,96.695,96.725,96.695,96.705,947000000.0
2008-01-10 08:23:00,96.705,96.715,96.705,96.715,2060000000.0
2008-01-10 08:24:00,96.715,96.735,96.7,96.71,1394300004.0
2008-01-10 08:25:00,96.715,96.715,96.69,96.705,999600000.0
2008-01-10 08:26:00,96.705,96.715,96.655,96.67,1165200001.0
2008-01-10 08:27:00,96.675,96.685,96.655,96.655,1020199994.0
2008-01-10 08:28:00,96.655,96.665,96.64,96.645,1902299997.0
2008-01-10 08:29:00,96.64,96.685,96.64,96.685,1152800000.0
2008-01-10 08:30:00,96.685,96.705,96.68,96.695,1294000000.0
2008-01-10 08:31:00,96.685,96.715,96.685,96.715,1349600000.0
2008-01-10 08:32:00,96.715,96.715,96.695,96.705,1756400001.0
2008-01-10 08:33:00,96.7,96.71,96.69,96.7,1755400017.0
2008-01-10 08:34:00,96.715,96.735,96.715,96.725,1755400017.0
2008-01-10 08:35:00,96.715,96.725,96.695,96.705,1620900000.0
2008-01-10 08:36:00,96.705,96.715,96.67,96.67,1131500000.0
2008-01-10 08:37:00,96.67,96.715,96.67,96.685,1419699996.0
2008-01-10 08:38:00,96.685,96.695,96.675,96.695,1459500000.0
2008-01-10 08:39:00,96.695,96.705,96.685,96.705,1549200000.0
2008-01-10 08:40:00,96.705,96.705,96.675,96.695,1422399999.0
2008-01-10 08:41:00,96.695,96.745,96.685,96.705,1843600004.0
2008-01-10 08:42:00,96.715,96.715,96.685,96.695,1087600001.0
2008-01-10 08:43:00,96.695,96.705,96.64,96.675,1860399962.0
2008-01-10 08:44:00,96.675,96.685,96.665,96.685,1377800005.0
2008-01-10 08:45:00,96.685,96.695,96.65,96.685,1651499979.0
2008-01-10 08:46:00,96.685,96.725,96.68,96.715,1252599999.0
2008-01-10 08:47:00,96.715,96.715,96.67,96.695,1582899994.0
2008-01-10 08:48:00,96.695,96.695,96.665,96.675,1676899999.0
2008-01-10 08:49:00,96.675,96.685,96.66,96.665,2039499998.0
2008-01-10 08:50:00,96.665,96.665,96.645,96.655,1298000000.0
2008-01-10 08:51:00,96.65,96.655,96.625,96.625,1687899997.0
2008-01-10 08:52:00,96.625,96.665,96.625,96.665,1696999999.0
2008-01-10 08:53:00,96.665,96.685,96.655,96.675,953200000.0
2008-01-10 08:54:00,96.675,96.685,96.65,96.655,1139200009.0
2008-01-10 08:55:00,96.78,96.79,96.76,96.76,995200000.0
2008-01-10 08:56:00,96.77,96.78,96.77,96.78,995200000.0
2008-01-10 08:57:00,96.685,96.695,96.67,96.695,995200000.0
2008-01-10 08:58:00,96.695,96.705,96.685,96.695,1468199998.0
2008-01-10 08:59:00,96.695,96.725,96.695,96.7,1627900003.0
2008-01-10 09:00:00,96.705,96.715,96.685,96.705,2004299999.0
2008-01-10 09:01:00,96.705,96.735,96.7,96.725,1667300000.0
2008-01-10 09:02:00,96.725,96.735,96.685,96.715,1848399975.0
2008-01-10 09:03:00,96.715,96.715,96.64,96.645,1813500006.0
2008-01-10 09:04:00,96.645,96.655,96.6,96.635,1339299999.0
2008-01-10 09:05:00,96.635,96.655,96.62,96.62,1670200000.0
2008-01-10 09:06:00,96.62,96.655,96.62,96.645,1477700000.0
2008-01-10 09:07:00,96.645,96.645,96.625,96.645,1961100000.0
2008-01-10 09:08:00,96.8,96.81,96.78,96.8,1952299998.0
2008-01-10 09:09:00,96.79,96.81,96.77,96.77,1952299998.0
2008-01-10 09:10:00,96.615,96.635,96.615,96.635,1952299998.0
2008-01-10 09:11:00,96.635,96.655,96.63,96.65,1756100002.0
2008-01-10 09:12:00,96.655,96.665,96.63,96.665,2004200003.0
2008-01-10 09:13:00,96.665,96.675,96.63,96.65,1781900002.0
2008-01-10 09:14:00,96.79,96.8,96.79,96.8,2005000000.0
2008-01-10 09:15:00,96.81,96.81,96.78,96.81,2005000000.0
2008-01-10 09:16:00,96.695,96.705,96.695,96.705,2005000000.0
2008-01-10 09:17:00,96.705,96.725,96.7,96.715,1635499991.0
2008-01-10 09:18:00,96.79,96.79,96.76,96.78,2033399994.0
2008-01-10 09:19:00,96.72,96.765,96.72,96.735,2033399994.0
2008-01-10 09:20:00,96.8,96.8,96.78,96.79,2040000000.0
2008-01-10 09:21:00,96.72,96.74,96.7,96.7,2040000000.0
2008-01-10 09:22:00,96.79,96.79,96.78,96.78,1955300000.0
2008-01-10 09:23:00,96.77,96.79,96.76,96.78,1955300000.0
2008-01-10 09:24:00,96.72,96.765,96.72,96.73,1955300000.0
2008-01-10 09:25:00,96.79,96.82,96.76,96.82,2014900000.0
2008-01-10 09:26:00,96.84,96.84,96.78,96.79,2014900000.0
2008-01-10 09:27:00,96.8,96.8,96.79,96.79,2014900000.0
2008-01-10 09:28:00,96.715,96.725,96.715,96.715,2014900000.0
2008-01-10 09:29:00,96.715,96.735,96.705,96.705,1129200001.0
2008-01-10 09:30:00,96.705,96.715,96.695,96.705,1755399997.0
2008-01-10 09:31:00,96.705,96.735,96.695,96.725,958700000.0
2008-01-10 09:32:00,96.725,96.725,96.715,96.725,1406500000.0
2008-01-10 09:33:00,96.725,96.725,96.695,96.705,1181199996.0
2008-01-10 09:34:00,96.81,96.87,96.81,96.86,1450999988.0
2008-01-10 09:35:00,96.84,96.86,96.84,96.85,1450999988.0
2008-01-10 09:36:00,96.86,96.92,96.85,96.91,1450999988.0
2008-01-10 09:37:00,96.685,96.695,96.68,96.69,1450999988.0
2008-01-10 09:38:00,96.695,96.705,96.685,96.705,1603100000.0
2008-01-10 09:39:00,96.705,96.705,96.685,96.695,974500001.0
2008-01-10 09:40:00,96.695,96.695,96.685,96.685,749400000.0
2008-01-10 09:41:00,96.685,96.695,96.685,96.685,750200000.0
2008-01-10 09:42:00,96.685,96.705,96.685,96.695,844299999.0
2008-01-10 09:43:00,96.695,96.695,96.685,96.69,1507300001.0
2008-01-10 09:44:00,96.69,96.72,96.685,96.72,1769900000.0
2008-01-10 09:45:00,96.72,96.735,96.71,96.735,871499999.0
2008-01-10 09:46:00,96.735,96.735,96.705,96.705,1404199994.0
2008-01-10 09:47:00,96.705,96.725,96.705,96.725,1327100000.0
2008-01-10 09:48:00,96.725,96.755,96.725,96.73,1592899991.0
2008-01-10 09:49:00,96.73,96.755,96.73,96.735,837200000.0
2008-01-10 09:50:00,96.735,96.755,96.72,96.735,620600000.0
2008-01-10 09:51:00,96.735,96.765,96.735,96.755,802999999.0
2008-01-10 09:52:00,96.755,96.835,96.735,96.805,1144600001.0
2008-01-10 09:53:00,96.805,96.815,96.795,96.805,1543099994.0
2008-01-10 09:54:00,96.8,96.815,96.775,96.78,1906300011.0
2008-01-10 09:55:00,96.785,96.795,96.765,96.775,1161800008.0
2008-01-10 09:56:00,96.775,96.785,96.77,96.78,2038300013.0
2008-01-10 09:57:00,96.785,96.83,96.775,96.815,1369799995.0
2008-01-10 09:58:00,96.815,96.835,96.79,96.8,724599998.0
2008-01-10 09:59:00,96.805,96.835,96.795,96.835,697300000.0
2008-01-10 10:00:00,96.845,96.845,96.815,96.825,1240600000.0
2008-01-10 10:01:00,96.825,96.855,96.82,96.855,997200000.0
2008-01-10 10:02:00,96.86,96.885,96.81,96.82,976700000.0
2008-01-10 10:03:00,96.825,96.83,96.805,96.81,1947599992.0
2008-01-10 10:04:00,96.815,96.835,96.815,96.825,1603300001.0
2008-01-10 10:05:00,96.82,96.825,96.81,96.815,533300000.0
2008-01-10 10:06:00,96.815,96.825,96.81,96.815,326900000.0
2008-01-10 10:07:00,96.815,96.83,96.81,96.82,468500000.0
2008-01-10 10:08:00,96.815,96.83,96.8,96.82,1575300000.0
2008-01-10 10:09:00,96.82,96.83,96.795,96.795,755100000.0
2008-01-10 10:10:00,96.795,96.815,96.79,96.795,1481500002.0
2008-01-10 10:11:00,96.79,96.825,96.79,96.82,501800000.0
2008-01-10 10:12:00,96.82,96.825,96.79,96.79,219100000.0
2008-01-10 10:13:00,96.795,96.825,96.785,96.81,318400000.0
2008-01-10 10:14:00,96.81,96.815,96.8,96.81,408000000.0
2008-01-10 10:15:00,96.81,96.82,96.805,96.815,229600000.0
2008-01-10 10:16:00,96.815,96.84,96.81,96.815,603100000.0
2008-01-10 10:17:00,96.81,96.825,96.785,96.8,365800000.0
2008-01-10 10:18:00,96.8,96.805,96.78,96.795,85000000.0
2008-01-10 10:19:00,96.795,96.82,96.785,96.805,105900000.0
2008-01-10 10:20:00,96.8,96.81,96.795,96.8,255600000.0
2008-01-10 10:21:00,96.8,96.805,96.795,96.795,434900000.0
2008-01-10 10:22:00,96.795,96.8,96.78,96.785,305300000.0
2008-01-10 10:23:00,96.785,96.805,96.77,96.79,257800000.0
2008-01-10 10:24:00,96.79,96.825,96.745,96.805,732800000.0
2008-01-10 10:25:00,96.805,96.845,96.78,96.835,941900013.0
2008-01-10 10:26:00,96.835,96.85,96.805,96.805,685100000.0
2008-01-10 10:27:00,96.805,96.815,96.795,96.815,322400000.0
2008-01-10 10:28:00,96.82,96.845,96.805,96.83,169700000.0
2008-01-10 10:29:00,96.83,96.845,96.81,96.835,203000000.0
2008-01-10 10:30:00,96.835,96.845,96.8,96.8,102700000.0
2008-01-10 10:31:00,96.8,96.825,96.8,96.815,80000000.0
2008-01-10 10:32:00,96.815,96.825,96.8,96.805,328900003.0
2008-01-10 10:33:00,96.805,96.835,96.805,96.83,553100001.0
2008-01-10 10:34:00,96.825,96.875,96.825,96.865,366900000.0
2008-01-10 10:35:00,96.865,96.875,96.865,96.87,429100000.0
2008-01-10 10:36:00,96.87,96.93,96.865,96.92,1053600006.0
2008-01-10 10:37:00,96.92,96.96,96.91,96.955,2039800015.0
2008-01-10 10:38:00,96.955,96.995,96.935,96.995,1892800005.0
2008-01-10 10:39:00,96.995,97.015,96.985,97.0,1536599997.0
2008-01-10 10:40:00,97.005,97.025,96.985,97.025,1589900011.0
2008-01-10 10:41:00,97.025,97.045,97.025,97.045,1290400014.0
2008-01-10 10:42:00,97.055,97.065,97.045,97.045,787200000.0
2008-01-10 10:43:00,97.045,97.055,97.025,97.035,471200000.0
2008-01-10 10:44:00,97.035,97.035,97.005,97.005,1589799984.0
2008-01-10 10:45:00,97.005,97.005,96.975,96.975,1907399986.0
2008-01-10 10:46:00,96.975,96.995,96.965,96.995,1699199997.0
2008-01-10 10:47:00,96.995,97.005,96.985,96.995,1012700000.0
2008-01-10 10:48:00,97.24,97.25,97.23,97.25,1541600001.0
2008-01-10 10:49:00,97.24,97.29,97.24,97.29,1541600001.0
2008-01-10 10:50:00,96.985,96.985,96.955,96.975,1541600001.0
2008-01-10 10:51:00,96.985,96.985,96.965,96.975,1061599999.0
2008-01-10 10:52:00,96.975,96.975,96.915,96.925,1568800002.0
2008-01-10 10:53:00,96.925,96.935,96.895,96.925,1625800001.0
2008-01-10 10:54:00,96.925,96.945,96.905,96.935,1521199986.0
2008-01-10 10:55:00,97.21,97.25,97.19,97.21,2027600001.0
2008-01-10 10:56:00,96.885,96.925,96.875,96.925,2027600001.0
2008-01-10 10:57:00,96.925,96.945,96.925,96.935,1627100001.0
2008-01-10 10:58:00,97.18,97.26,97.18,97.25,1597699998.0
2008-01-10 10:59:00,96.99,97.03,96.96,97.02,1597699998.0
2008-01-10 11:00:00,97.02,97.03,97.0,97.0,1864500000.0
2008-01-10 11:01:00,97.0,97.045,97.0,97.045,1397500002.0
2008-01-10 11:02:00,97.045,97.075,97.045,97.065,1511200000.0
2008-01-10 11:03:00,97.065,97.065,97.03,97.035,1271699999.0
2008-01-10 11:04:00,97.035,97.035,97.025,97.025,1225800000.0
2008-01-10 11:05:00,97.025,97.025,96.985,96.985,1237600000.0
2008-01-10 11:06:00,96.985,96.985,96.965,96.965,938399996.0
2008-01-10 11:07:00,96.965,96.995,96.955,96.995,812000000.0
2008-01-10 11:08:00,96.995,97.055,96.985,97.045,1650500002.0
2008-01-10 11:09:00,97.045,97.055,97.035,97.055,1754400000.0
2008-01-10 11:10:00,97.055,97.075,97.055,97.075,685600000.0
2008-01-10 11:11:00,97.075,97.075,97.06,97.065,488000000.0
2008-01-10 11:12:00,97.065,97.085,97.065,97.085,1156000000.0
2008-01-10 11:13:00,97.085,97.085,97.055,97.055,1192000000.0
2008-01-10 11:14:00,97.055,97.065,97.035,97.035,1843799999.0
2008-01-10 11:15:00,97.035,97.06,96.985,97.06,2021000000.0
2008-01-10 11:16:00,97.06,97.06,97.015,97.025,1310899999.0
2008-01-10 11:17:00,97.025,97.045,97.015,97.045,1647300001.0
2008-01-10 11:18:00,97.035,97.075,97.03,97.075,1507899998.0
2008-01-10 11:19:00,97.075,97.105,97.055,97.105,1456099978.0
2008-01-10 11:20:00,97.105,97.135,97.095,97.13,2068199993.0
2008-01-10 11:21:00,97.125,97.155,97.125,97.155,1282199991.0
2008-01-10 11:22:00,97.155,97.155,97.105,97.105,705599998.0
2008-01-10 11:23:00,97.105,97.165,97.095,97.165,2030000000.0
2008-01-10 11:24:00,97.165,97.185,97.155,97.165,1563899985.0
2008-01-10 11:25:00,97.165,97.175,97.145,97.155,1075400000.0
2008-01-10 11:26:00,97.155,97.155,97.105,97.125,1416299993.0
2008-01-10 11:27:00,97.13,97.15,97.13,97.14,2142099994.0
2008-01-10 11:28:00,97.115,97.155,97.115,97.125,2142099994.0
2008-01-10 11:29:00,97.125,97.16,97.105,97.15,1477699997.0
2008-01-10 11:30:00,97.15,97.17,97.125,97.15,1307200000.0
2008-01-10 11:31:00,97.15,97.155,97.125,97.125,1367200000.0
2008-01-10 11:32:00,97.11,97.14,97.1,97.13,1636000000.0
2008-01-10 11:33:00,97.155,97.155,97.105,97.105,1636000000.0
2008-01-10 11:34:00,97.1,97.1,97.045,97.075,1927299995.0
2008-01-10 11:35:00,97.065,97.115,97.065,97.115,1532000000.0
2008-01-10 11:36:00,97.115,97.145,97.105,97.125,1412099988.0
2008-01-10 11:37:00,97.125,97.135,97.105,97.105,1704600018.0
2008-01-10 11:38:00,97.105,97.145,97.105,97.14,1839800031.0
2008-01-10 11:39:00,97.14,97.2,97.13,97.185,1723699997.0
2008-01-10 11:40:00,97.185,97.225,97.185,97.195,803200000.0
2008-01-10 11:41:00,97.195,97.245,97.195,97.235,1436500002.0
2008-01-10 11:42:00,97.01,97.02,97.0,97.02,1857399997.0
2008-01-10 11:43:00,97.03,97.04,97.0,97.03,1857399997.0
2008-01-10 11:44:00,97.235,97.235,97.205,97.225,1857399997.0
2008-01-10 11:45:00,97.225,97.235,97.215,97.225,1087999994.0
2008-01-10 11:46:00,97.225,97.225,97.205,97.205,2039700024.0
2008-01-10 11:47:00,97.205,97.255,97.205,97.255,1367200000.0
2008-01-10 11:48:00,97.255,97.255,97.245,97.255,1352499992.0
2008-01-10 11:49:00,97.255,97.295,97.255,97.295,970400002.0
2008-01-10 11:50:00,97.305,97.305,97.245,97.245,1369300003.0
2008-01-10 11:51:00,97.245,97.245,97.195,97.215,1368800003.0
2008-01-10 11:52:00,97.215,97.225,97.195,97.205,912000000.0
2008-01-10 11:53:00,97.205,97.25,97.205,97.225,1737299988.0
2008-01-10 11:54:00,97.225,97.245,97.215,97.235,1278500000.0
2008-01-10 11:55:00,97.235,97.255,97.215,97.215,1059200000.0
2008-01-10 11:56:00,97.215,97.235,97.195,97.21,1771899996.0
2008-01-10 11:57:00,97.21,97.21,97.175,97.195,1441300000.0
2008-01-10 11:58:00,97.195,97.265,97.195,97.255,1359500003.0
2008-01-10 11:59:00,97.255,97.255,97.195,97.215,1249499997.0
2008-01-10 12:00:00,97.225,97.245,97.205,97.245,557200000.0
2008-01-10 12:01:00,97.245,97.245,97.195,97.215,1432500002.0
2008-01-10 12:02:00,97.215,97.225,97.195,97.225,1212200012.0
2008-01-10 12:03:00,97.225,97.235,97.195,97.195,1122400000.0
2008-01-10 12:04:00,97.195,97.215,97.185,97.195,1014400000.0
2008-01-10 12:05:00,97.195,97.195,97.145,97.145,1772800000.0
2008-01-10 12:06:00,97.145,97.165,97.125,97.16,2121500009.0
2008-01-10 12:07:00,97.16,97.235,97.16,97.175,1961200007.0
2008-01-10 12:08:00,97.185,97.195,97.155,97.16,1889200012.0
2008-01-10 12:09:00,97.155,97.16,97.115,97.115,1559199997.0
2008-01-10 12:10:00,97.03,97.03,97.01,97.02,1888800000.0
2008-01-10 12:11:00,97.135,97.15,97.135,97.145,1888800000.0
2008-01-10 12:12:00,97.145,97.15,97.135,97.145,1016800000.0
2008-01-10 12:13:00,97.145,97.145,97.125,97.135,466400000.0
2008-01-10 12:14:00,97.135,97.145,97.125,97.135,1086400000.0
2008-01-10 12:15:00,97.135,97.145,97.105,97.115,1160000000.0
2008-01-10 12:16:00,97.115,97.165,97.105,97.145,2039999997.0
2008-01-10 12:17:00,97.03,97.04,96.99,97.01,612800000.0
2008-01-10 12:18:00,97.145,97.16,97.145,97.155,612800000.0
2008-01-10 12:19:00,97.155,97.155,97.105,97.115,1460000000.0
2008-01-10 12:20:00,97.115,97.13,97.095,97.125,1769800004.0
2008-01-10 12:21:00,97.0,97.01,96.99,96.99,1754499990.0
2008-01-10 12:22:00,97.125,97.125,97.095,97.105,1754499990.0
2008-01-10 12:23:00,97.105,97.125,97.105,97.115,1313600000.0
2008-01-10 12:24:00,97.115,97.145,97.105,97.105,637300000.0
2008-01-10 12:25:00,97.105,97.125,97.1,97.105,859200001.0
2008-01-10 12:26:00,97.105,97.135,97.095,97.135,1457900000.0
2008-01-10 12:27:00,97.135,97.165,97.135,97.145,557600000.0
2008-01-10 12:28:00,97.145,97.155,97.135,97.145,1741000001.0
2008-01-10 12:29:00,97.145,97.155,97.145,97.145,675199998.0
2008-01-10 12:30:00,97.145,97.165,97.125,97.135,2102999937.0
2008-01-10 12:31:00,96.92,96.95,96.92,96.95,1719599978.0
2008-01-10 12:32:00,97.135,97.145,97.115,97.145,1719599978.0
2008-01-10 12:33:00,97.145,97.145,97.115,97.125,1587299990.0
2008-01-10 12:34:00,97.115,97.125,97.095,97.115,1396199985.0
2008-01-10 12:35:00,96.98,96.98,96.95,96.97,1756300013.0
2008-01-10 12:36:00,96.96,96.97,96.95,96.97,1756300013.0
2008-01-10 12:37:00,96.98,96.98,96.96,96.97,1756300013.0
2008-01-10 12:38:00,96.96,96.97,96.96,96.97,1756300013.0
2008-01-10 12:39:00,97.075,97.095,97.065,97.085,1756300013.0
2008-01-10 12:40:00,96.95,96.96,96.95,96.96,1741900002.0
2008-01-10 12:41:00,96.95,96.96,96.94,96.95,1741900002.0
2008-01-10 12:42:00,96.94,96.94,96.9,96.92,1741900002.0
2008-01-10 12:43:00,97.025,97.045,97.005,97.035,1741900002.0
2008-01-10 12:44:00,97.025,97.06,97.025,97.045,1967400014.0
2008-01-10 12:45:00,97.05,97.05,97.035,97.035,1620499994.0
2008-01-10 12:46:00,97.035,97.035,97.015,97.025,1773599997.0
2008-01-10 12:47:00,96.91,96.91,96.88,96.89,1829600000.0
2008-01-10 12:48:00,97.025,97.045,97.025,97.045,1829600000.0
2008-01-10 12:49:00,97.045,97.065,97.035,97.055,1233399997.0
2008-01-10 12:50:00,97.055,97.075,97.055,97.055,1552000000.0
2008-01-10 12:51:00,97.065,97.09,97.065,97.075,1271200000.0
2008-01-10 12:52:00,96.93,96.96,96.9,96.96,1478400000.0
2008-01-10 12:53:00,96.95,96.98,96.95,96.97,1478400000.0
2008-01-10 12:54:00,96.96,96.98,96.96,96.97,1478400000.0
2008-01-10 12:55:00,97.065,97.07,97.045,97.045,1478400000.0
2008-01-10 12:56:00,97.045,97.065,97.035,97.045,2138300017.0
2008-01-10 12:57:00,97.045,97.07,97.005,97.065,1477600000.0
2008-01-10 12:58:00,96.94,96.94,96.89,96.89,885600000.0
2008-01-10 12:59:00,97.01,97.045,97.01,97.04,885600000.0
2008-01-10 13:00:00,97.04,97.075,97.035,97.075,1892400001.0
2008-01-10 13:01:00,97.075,97.075,97.05,97.055,861600000.0
2008-01-10 13:02:00,97.055,97.055,97.025,97.045,885699997.0
2008-01-10 13:03:00,97.04,97.045,97.025,97.045,1578100032.0
2008-01-10 13:04:00,97.045,97.055,97.035,97.055,1909600000.0
2008-01-10 13:05:00,97.055,97.06,97.045,97.055,1368800000.0
2008-01-10 13:06:00,97.055,97.07,97.055,97.065,1556800000.0
2008-01-10 13:07:00,97.065,97.09,97.055,97.065,1834000009.0
2008-01-10 13:08:00,97.065,97.065,97.055,97.065,2080100000.0
2008-01-10 13:09:00,97.055,97.065,97.045,97.05,1764700000.0
2008-01-10 13:10:00,97.05,97.055,97.025,97.025,1956800000.0
2008-01-10 13:11:00,97.025,97.05,97.015,97.05,1052299997.0
2008-01-10 13:12:00,97.05,97.055,97.005,97.005,1920000000.0
2008-01-10 13:13:00,97.04,97.04,97.03,97.04,1801400003.0
2008-01-10 13:14:00,97.03,97.04,97.02,97.04,1801400003.0
2008-01-10 13:15:00,97.05,97.05,97.0,97.01,1801400003.0
2008-01-10 13:16:00,96.975,97.045,96.975,97.03,1801400003.0
2008-01-10 13:17:00,97.035,97.035,97.005,97.015,1368000000.0
2008-01-10 13:18:00,97.015,97.015,96.995,97.005,1704800000.0
2008-01-10 13:19:00,97.005,97.025,97.005,97.015,655200000.0
2008-01-10 13:21:00,97.015,97.02,96.985,96.995,2063300020.0
2008-01-10 13:22:00,96.985,96.995,96.985,96.995,2095900029.0
2008-01-10 13:23:00,96.995,97.0,96.975,96.975,1312000000.0
2008-01-10 13:24:00,96.975,96.985,96.965,96.975,1499399997.0
2008-01-10 13:25:00,96.975,97.005,96.975,97.005,1564600000.0
2008-01-10 13:26:00,97.005,97.005,96.965,96.975,1373600000.0
2008-01-10 13:27:00,97.0,97.03,97.0,97.03,2133599961.0
2008-01-10 13:28:00,97.04,97.06,97.03,97.04,2133599961.0
2008-01-10 13:29:00,97.02,97.05,97.02,97.02,2133599961.0
2008-01-10 13:30:00,97.01,97.03,97.01,97.03,2133599961.0
2008-01-10 13:31:00,97.04,97.06,97.04,97.06,2133599961.0
2008-01-10 13:32:00,96.955,96.975,96.955,96.97,2133599961.0
2008-01-10 13:33:00,97.02,97.03,97.0,97.02,2055100016.0
2008-01-10 13:34:00,97.01,97.04,97.01,97.03,2055100016.0
2008-01-10 13:35:00,96.975,96.985,96.965,96.975,2055100016.0
2008-01-10 13:36:00,96.975,96.985,96.965,96.985,1506400000.0
2008-01-10 13:37:00,96.985,96.995,96.965,96.985,1549599990.0
2008-01-10 13:38:00,96.985,96.985,96.955,96.975,1785499998.0
2008-01-10 13:39:00,96.975,96.985,96.955,96.985,1524700000.0
2008-01-10 13:40:00,96.985,96.99,96.975,96.985,650800000.0
2008-01-10 13:42:00,96.955,96.955,96.925,96.925,1412800000.0
2008-01-10 13:43:00,96.925,96.945,96.915,96.94,1384499999.0
2008-01-10 13:44:00,96.94,96.965,96.94,96.945,1272799999.0
2008-01-10 13:45:00,96.945,96.95,96.935,96.945,1467200000.0
2008-01-10 13:46:00,96.945,96.955,96.905,96.915,1891800002.0
2008-01-10 13:47:00,96.915,96.92,96.895,96.9,1951400000.0
2008-01-10 13:48:00,96.9,96.945,96.9,96.925,1363200000.0
2008-01-10 13:49:00,96.925,96.93,96.905,96.92,1113899998.0
2008-01-10 13:50:00,96.945,96.965,96.935,96.955,1668299994.0
2008-01-10 13:51:00,96.955,96.955,96.935,96.935,1669300002.0
2008-01-10 13:52:00,96.935,96.965,96.925,96.965,1276000000.0
2008-01-10 13:53:00,96.965,96.995,96.965,96.975,933100000.0
2008-01-10 13:54:00,96.975,96.985,96.975,96.985,630400000.0
2008-01-10 13:55:00,96.985,97.0,96.955,96.955,950400000.0
2008-01-10 13:56:00,96.955,96.975,96.955,96.965,1720800000.0
2008-01-10 13:57:00,96.965,96.97,96.955,96.955,1222400000.0
2008-01-10 13:58:00,96.955,96.955,96.895,96.905,1073600000.0
2008-01-10 13:59:00,97.01,97.02,96.95,96.99,1290999996.0
2008-01-10 14:00:00,96.98,96.99,96.96,96.97,1290999996.0
2008-01-10 14:01:00,96.84,96.925,96.84,96.925,1290999996.0
2008-01-10 14:02:00,96.925,96.95,96.905,96.915,1309599995.0
2008-01-10 14:03:00,96.915,96.995,96.915,96.98,1091200000.0
2008-01-10 14:04:00,96.98,97.02,96.975,97.005,1825600000.0
2008-01-10 14:05:00,97.01,97.055,96.995,97.055,1831999993.0
2008-01-10 14:06:00,97.055,97.1,97.055,97.095,1959599979.0
2008-01-10 14:07:00,97.085,97.105,97.075,97.085,1741799991.0
2008-01-10 14:08:00,97.085,97.09,97.02,97.02,1318500000.0
2008-01-10 14:09:00,97.02,97.02,96.995,97.005,1779199999.0
2008-01-10 14:10:00,97.005,97.055,96.995,97.045,1524800001.0
2008-01-10 14:11:00,97.045,97.075,97.015,97.015,1694899981.0
2008-01-10 14:12:00,96.97,96.98,96.95,96.95,1270099988.0
2008-01-10 14:13:00,97.045,97.055,97.045,97.055,1270099988.0
2008-01-10 14:14:00,97.05,97.055,97.035,97.055,1118299992.0
2008-01-10 14:15:00,97.055,97.06,97.025,97.025,1593599989.0
2008-01-10 14:16:00,97.025,97.035,96.985,96.985,2078899969.0
2008-01-10 14:17:00,96.91,96.91,96.88,96.89,1303099992.0
2008-01-10 14:18:00,96.995,97.025,96.995,97.015,1303099992.0
2008-01-10 14:19:00,97.015,97.045,97.015,97.035,2121600000.0
2008-01-10 14:20:00,97.035,97.05,97.035,97.045,1048000000.0
2008-01-10 14:21:00,97.045,97.045,97.005,97.005,1450400005.0
2008-01-10 14:22:00,97.005,97.02,97.005,97.015,1420000000.0
2008-01-10 14:23:00,97.015,97.055,97.015,97.055,1617600000.0
2008-01-10 14:24:00,97.055,97.065,97.035,97.035,1524000000.0
2008-01-10 14:25:00,96.91,96.93,96.91,96.93,2100800000.0
2008-01-10 14:26:00,97.025,97.03,97.015,97.015,2100800000.0
2008-01-10 14:27:00,97.015,97.04,97.015,97.035,1276800000.0
2008-01-10 14:28:00,97.035,97.07,97.035,97.045,1650400000.0
2008-01-10 14:29:00,97.05,97.05,97.035,97.035,1596000000.0
2008-01-10 14:30:00,97.035,97.045,97.035,97.04,788000000.0
2008-01-10 14:31:00,97.05,97.075,97.035,97.06,1528299993.0
2008-01-10 14:32:00,97.06,97.085,97.025,97.025,1886799974.0
2008-01-10 14:33:00,96.86,96.89,96.85,96.85,780000000.0
2008-01-10 14:34:00,97.035,97.055,97.03,97.045,780000000.0
2008-01-10 14:35:00,97.045,97.05,97.035,97.045,808200000.0
2008-01-10 14:36:00,97.045,97.065,97.045,97.065,1389700000.0
2008-01-10 14:37:00,97.065,97.065,97.025,97.025,1069600000.0
2008-01-10 14:38:00,96.7,96.76,96.69,96.73,1117600000.0
2008-01-10 14:39:00,97.015,97.045,97.01,97.035,1117600000.0
2008-01-10 14:40:00,97.035,97.035,97.015,97.025,1036000002.0
2008-01-10 14:41:00,97.025,97.03,97.025,97.025,1220800000.0
2008-01-10 14:42:00,97.025,97.025,96.965,96.965,1294400000.0
2008-01-10 14:43:00,96.965,96.995,96.965,96.985,766000000.0
2008-01-10 14:44:00,96.985,97.04,96.985,97.03,1364600000.0
2008-01-10 14:45:00,97.03,97.035,97.025,97.025,1165600000.0
2008-01-10 14:46:00,97.025,97.045,97.015,97.015,1077799986.0
2008-01-10 14:47:00,97.015,97.045,97.005,97.035,1693200006.0
2008-01-10 14:48:00,97.035,97.045,96.985,96.995,1163200000.0
2008-01-10 14:49:00,96.995,97.005,96.965,96.995,1244799999.0
2008-01-10 14:50:00,96.995,97.01,96.965,96.965,1898399997.0
2008-01-10 14:51:00,96.955,96.965,96.925,96.965,1010400001.0
2008-01-10 14:52:00,96.965,96.98,96.955,96.975,1980200000.0
2008-01-10 14:53:00,96.98,97.01,96.975,96.995,1737400003.0
2008-01-10 14:54:00,96.62,96.71,96.62,96.71,2068399979.0
2008-01-10 14:55:00,97.02,97.045,96.995,97.025,2068399979.0
2008-01-10 14:56:00,97.025,97.03,97.005,97.005,1085200000.0
2008-01-10 14:57:00,97.005,97.025,96.985,97.025,1817700006.0
2008-01-10 14:58:00,97.025,97.025,96.985,97.025,1582800000.0
2008-01-10 14:59:00,97.025,97.03,96.96,97.005,1366900003.0
2008-01-10 15:00:00,97.005,97.005,96.965,96.975,1512299991.0
2008-01-10 15:01:00,96.975,96.98,96.925,96.98,1237300000.0
2008-01-10 15:02:00,96.975,96.98,96.955,96.97,1248800002.0
2008-01-10 15:03:00,96.975,96.975,96.925,96.955,1604800004.0
2008-01-10 15:04:00,96.955,96.965,96.935,96.955,1209600000.0
2008-01-10 15:05:00,96.955,96.97,96.945,96.945,1141600000.0
2008-01-10 15:06:00,96.945,96.975,96.935,96.97,1108100000.0
2008-01-10 15:07:00,96.97,96.975,96.945,96.945,969100011.0
2008-01-10 15:08:00,96.945,96.96,96.935,96.955,1131900010.0
2008-01-10 15:09:00,96.955,96.985,96.955,96.985,729600000.0
2008-01-10 15:10:00,96.985,97.005,96.96,96.975,1789500000.0
2008-01-10 15:11:00,96.975,96.975,96.965,96.975,1217700000.0
2008-01-10 15:12:00,96.975,96.995,96.945,96.945,1327799997.0
2008-01-10 15:13:00,96.945,96.945,96.925,96.945,1868299989.0
2008-01-10 15:14:00,96.945,96.955,96.935,96.935,1598099999.0
2008-01-10 15:15:00,96.935,96.955,96.935,96.945,1197600000.0
2008-01-10 15:16:00,96.945,96.945,96.925,96.935,648900000.0
2008-01-10 15:17:00,96.935,96.935,96.895,96.905,730800000.0
2008-01-10 15:18:00,96.905,96.945,96.905,96.945,1312799986.0
2008-01-10 15:19:00,96.935,96.945,96.925,96.935,1474099994.0
2008-01-10 15:20:00,96.76,96.78,96.76,96.77,502400000.0
2008-01-10 15:21:00,96.78,96.78,96.76,96.76,502400000.0
2008-01-10 15:22:00,96.925,96.94,96.925,96.94,502400000.0
2008-01-10 15:23:00,96.94,96.94,96.91,96.94,1498100006.0
2008-01-10 15:24:00,96.94,96.95,96.93,96.94,1178000002.0
2008-01-10 15:25:00,96.94,96.95,96.93,96.94,281600000.0
2008-01-10 15:26:00,96.94,96.96,96.93,96.96,1699899994.0
2008-01-10 15:27:00,96.96,96.96,96.93,96.93,899500013.0
2008-01-10 15:28:00,96.93,96.96,96.87,96.89,1377300018.0
2008-01-10 15:29:00,96.89,96.9,96.87,96.87,866700000.0
2008-01-10 15:30:00,96.87,96.99,96.87,96.96,1364900005.0
2008-01-10 15:31:00,96.96,96.98,96.9,96.91,934500000.0
2008-01-10 15:32:00,96.91,96.91,96.88,96.89,639200000.0
2008-01-10 15:33:00,96.89,96.9,96.86,96.86,632800000.0
2008-01-10 15:34:00,96.86,96.87,96.77,96.77,1206100000.0
2008-01-10 15:35:00,96.77,96.78,96.66,96.67,1220300000.0
2008-01-10 15:36:00,96.67,96.71,96.67,96.7,871700000.0
2008-01-10 15:37:00,96.69,96.72,96.67,96.72,644800000.0
2008-01-10 15:38:00,96.72,96.77,96.7,96.75,459800001.0
2008-01-10 15:39:00,96.75,96.76,96.72,96.75,1112400000.0
2008-01-10 15:40:00,96.75,96.825,96.72,96.76,1560699999.0
2008-01-10 15:41:00,96.77,96.775,96.75,96.77,893700001.0
2008-01-10 15:42:00,96.77,96.82,96.76,96.77,857100006.0
2008-01-10 15:43:00,96.77,96.81,96.77,96.79,756000000.0
2008-01-10 15:44:00,96.79,96.79,96.76,96.765,683600000.0
2008-01-10 15:45:00,96.77,96.78,96.72,96.75,1560199999.0
2008-01-10 15:46:00,96.75,96.77,96.74,96.76,559200001.0
2008-01-10 15:47:00,96.76,96.77,96.75,96.76,374200000.0
2008-01-10 15:48:00,96.76,96.77,96.725,96.73,1264300016.0
2008-01-10 15:49:00,96.73,96.75,96.72,96.75,364799999.0
2008-01-10 15:50:00,96.75,96.75,96.69,96.73,386400000.0
2008-01-10 15:51:00,96.72,96.74,96.7,96.72,959600001.0
2008-01-10 15:52:00,96.72,96.74,96.7,96.71,835800005.0
2008-01-10 15:53:00,96.695,96.71,96.61,96.62,1974300016.0
2008-01-10 15:54:00,96.63,96.72,96.62,96.72,2066500011.0
2008-01-10 15:55:00,96.71,96.82,96.71,96.82,914400001.0
2008-01-10 15:56:00,96.82,96.82,96.78,96.8,1347200006.0
2008-01-10 15:57:00,96.8,96.8,96.79,96.79,516800000.0
2008-01-10 15:58:00,96.79,96.86,96.78,96.85,1426800004.0
2008-01-10 15:59:00,96.85,96.88,96.84,96.86,1686100008.0
2008-01-10 16:00:00,96.85,96.86,96.83,96.84,659100010.0
2008-01-10 16:01:00,96.84,96.91,96.83,96.9,1378199992.0
2008-01-10 16:02:00,96.9,96.91,96.84,96.84,1131000001.0
2008-01-10 16:03:00,96.85,96.91,96.845,96.91,478900000.0
2008-01-10 16:04:00,96.91,96.94,96.91,96.91,1064799999.0
2008-01-10 16:05:00,96.91,96.93,96.91,96.93,618400000.0
2008-01-10 16:06:00,96.93,96.93,96.87,96.89,1915399997.0
2008-01-10 16:07:00,96.89,96.9,96.885,96.885,594300000.0
2008-01-10 16:08:00,96.885,96.885,96.775,96.775,341500000.0
2008-01-10 16:09:00,96.78,96.79,96.76,96.77,1749200022.0
2008-01-10 16:10:00,96.77,96.8,96.77,96.8,815199999.0
2008-01-10 16:11:00,96.8,96.83,96.79,96.82,963200002.0
2008-01-10 16:12:00,96.82,96.82,96.74,96.74,819500001.0
2008-01-10 16:13:00,96.74,96.77,96.735,96.77,1575399995.0
2008-01-10 16:14:00,96.76,96.77,96.74,96.76,1242800008.0
2008-01-10 16:15:00,96.76,96.77,96.71,96.74,982400001.0
2008-01-10 16:16:00,96.74,96.77,96.73,96.76,660900002.0
2008-01-10 16:17:00,96.76,96.79,96.76,96.79,786299998.0
2008-01-10 16:18:00,96.79,96.79,96.77,96.77,1308800001.0
2008-01-10 16:19:00,96.77,96.78,96.77,96.78,1718400000.0
2008-01-10 16:20:00,96.78,96.79,96.775,96.79,494100001.0
2008-01-10 16:21:00,96.79,96.79,96.77,96.77,1695900011.0
2008-01-10 16:22:00,96.78,96.8,96.77,96.8,1302200001.0
2008-01-10 16:23:00,96.8,96.83,96.69,96.71,1143200001.0
2008-01-10 16:24:00,96.7,96.75,96.66,96.75,977600000.0
2008-01-10 16:25:00,96.75,96.79,96.73,96.77,728799995.0
2008-01-10 16:26:00,96.77,96.77,96.74,96.75,634399999.0
2008-01-10 16:27:00,96.75,96.77,96.74,96.755,1706400008.0
2008-01-10 16:28:00,96.77,96.8,96.76,96.77,815599993.0
2008-01-10 16:29:00,96.77,96.77,96.73,96.74,1056799992.0
2008-01-10 16:30:00,96.75,96.75,96.71,96.73,1127899982.0
2008-01-10 16:31:00,96.73,96.75,96.7,96.72,1206099983.0
2008-01-10 16:32:00,96.72,96.72,96.66,96.68,732000000.0
2008-01-10 16:33:00,96.68,96.73,96.65,96.67,821599998.0
2008-01-10 16:34:00,96.67,96.71,96.67,96.69,443200000.0
2008-01-10 16:35:00,96.69,96.7,96.65,96.67,1623599964.0
2008-01-10 16:36:00,96.67,96.7,96.66,96.69,1307999969.0
2008-01-10 16:37:00,96.69,96.77,96.69,96.77,1513399995.0
2008-01-10 16:38:00,96.77,96.77,96.7,96.72,840299997.0
2008-01-10 16:39:00,96.73,96.79,96.72,96.75,1858200004.0
2008-01-10 16:40:00,96.75,96.79,96.75,96.76,1579100005.0
2008-01-10 16:41:00,96.77,96.81,96.77,96.77,766199999.0
2008-01-10 16:42:00,96.76,96.78,96.74,96.75,682800000.0
2008-01-10 16:43:00,96.75,96.78,96.72,96.76,1074499995.0
2008-01-10 16:44:00,96.76,96.8,96.76,96.79,494800000.0
2008-01-10 16:45:00,96.79,96.82,96.76,96.79,600399997.0
2008-01-10 16:46:00,96.76,96.8,96.74,96.77,1077599994.0
2008-01-10 16:47:00,96.78,96.79,96.74,96.75,1265399995.0
2008-01-10 16:48:00,96.75,96.84,96.74,96.82,1177499984.0
2008-01-10 16:49:00,96.815,96.96,96.81,96.96,819099998.0
2008-01-10 16:50:00,96.97,97.03,96.94,96.98,657600000.0
2008-01-10 16:51:00,96.98,97.0,96.95,96.97,762599990.0
2008-01-10 16:52:00,96.97,97.08,96.97,97.03,687199997.0
2008-01-10 16:53:00,97.03,97.06,97.01,97.03,773699998.0
2008-01-10 16:54:00,97.04,97.04,96.98,96.99,769200000.0
2008-01-10 16:55:00,96.985,97.02,96.97,97.02,755799999.0
2008-01-10 16:56:00,97.02,97.08,97.01,97.08,616799998.0
2008-01-10 16:57:00,97.08,97.1,97.05,97.1,1103599991.0
2008-01-10 16:58:00,97.09,97.14,97.08,97.12,1219199996.0
2008-01-10 16:59:00,97.12,97.15,97.105,97.12,744899997.0
2008-01-10 17:00:00,97.12,97.14,97.11,97.12,631700000.0
2008-01-10 17:01:00,97.12,97.17,97.12,97.16,735899999.0
2008-01-10 17:02:00,97.16,97.18,97.12,97.16,734300000.0
2008-01-10 17:03:00,97.16,97.36,97.15,97.35,1725599989.0
2008-01-10 17:04:00,97.36,97.375,97.33,97.33,1166799994.0
2008-01-10 17:05:00,97.32,97.39,97.32,97.39,461600000.0
2008-01-10 17:06:00,97.39,97.39,97.35,97.37,1327299994.0
2008-01-10 17:07:00,97.37,97.38,97.34,97.36,1208400002.0
2008-01-10 17:08:00,97.36,97.37,97.32,97.33,1339499997.0
2008-01-10 17:09:00,97.33,97.36,97.3,97.35,807900000.0
2008-01-10 17:10:00,97.35,97.45,97.35,97.43,1100899993.0
2008-01-10 17:11:00,97.43,97.44,97.34,97.34,1303999985.0
2008-01-10 17:12:00,97.34,97.4,97.33,97.39,1573600008.0
2008-01-10 17:13:00,97.39,97.4,97.35,97.39,843999993.0
2008-01-10 17:14:00,97.39,97.41,97.37,97.41,1430700004.0
2008-01-10 17:15:00,97.415,97.47,97.4,97.41,1185599999.0
2008-01-10 17:16:00,97.41,97.47,97.41,97.44,1144999999.0
2008-01-10 17:17:00,97.44,97.44,97.37,97.39,797299999.0
2008-01-10 17:18:00,97.38,97.48,97.37,97.475,1842999996.0
2008-01-10 17:19:00,97.475,97.49,97.43,97.44,1567499981.0
2008-01-10 17:20:00,97.44,97.45,97.36,97.42,1878699989.0
2008-01-10 17:21:00,97.42,97.45,97.38,97.38,444000000.0
2008-01-10 17:22:00,97.38,97.39,97.33,97.38,915199998.0
2008-01-10 17:23:00,97.38,97.4,97.32,97.32,741599993.0
2008-01-10 17:24:00,97.32,97.35,97.29,97.34,1206699993.0
2008-01-10 17:25:00,97.34,97.34,97.24,97.27,901600001.0
2008-01-10 17:26:00,97.28,97.28,97.16,97.17,1001600003.0
2008-01-10 17:27:00,97.16,97.16,97.11,97.12,1814699958.0
2008-01-10 17:28:00,97.12,97.12,97.07,97.09,689400000.0
2008-01-10 17:29:00,97.08,97.17,97.07,97.15,527699993.0
2008-01-10 17:30:00,97.155,97.2,97.12,97.2,642799998.0
2008-01-10 17:31:00,97.2,97.26,97.2,97.21,823200003.0
2008-01-10 17:32:00,97.21,97.24,97.17,97.22,1347799995.0
2008-01-10 17:33:00,97.23,97.26,97.22,97.26,1089999991.0
2008-01-10 17:34:00,97.26,97.31,97.25,97.31,492800000.0
2008-01-10 17:35:00,97.31,97.32,97.26,97.28,480799997.0
2008-01-10 17:36:00,97.28,97.33,97.27,97.33,372800000.0
2008-01-10 17:37:00,97.33,97.33,97.3,97.33,668000000.0
2008-01-10 17:38:00,97.33,97.33,97.27,97.27,884800000.0
2008-01-10 17:39:00,97.27,97.3,97.25,97.25,1098299980.0
2008-01-10 17:40:00,97.26,97.28,97.22,97.23,604899999.0
2008-01-10 17:41:00,97.23,97.24,97.21,97.21,294000000.0
2008-01-10 17:42:00,97.21,97.23,97.19,97.21,559000000.0
2008-01-10 17:43:00,97.21,97.26,97.21,97.25,570500000.0
2008-01-10 17:44:00,97.25,97.26,97.23,97.255,1075999998.0
2008-01-10 17:45:00,97.26,97.26,97.2,97.24,1370899994.0
2008-01-10 17:46:00,97.24,97.25,97.2,97.22,728999998.0
2008-01-10 17:47:00,97.22,97.22,97.16,97.16,1563600011.0
2008-01-10 17:48:00,97.16,97.19,97.14,97.19,1543499994.0
2008-01-10 17:49:00,97.19,97.19,97.17,97.18,758400000.0
2008-01-10 17:50:00,97.18,97.18,97.11,97.13,641300000.0
2008-01-10 17:51:00,97.13,97.16,97.12,97.15,291600000.0
2008-01-10 17:52:00,97.15,97.18,97.11,97.15,1324600013.0
2008-01-10 17:53:00,97.15,97.17,97.13,97.16,741599997.0
2008-01-10 17:54:00,97.16,97.21,97.15,97.2,641000000.0
2008-01-10 17:55:00,97.2,97.22,97.19,97.21,391600000.0
2008-01-10 17:56:00,97.21,97.24,97.19,97.24,540800000.0
2008-01-10 17:57:00,97.23,97.29,97.23,97.28,1687100043.0
2008-01-10 17:58:00,97.28,97.29,97.25,97.28,1908900007.0
2008-01-10 17:59:00,97.29,97.3,97.18,97.18,1163099994.0
2008-01-10 18:00:00,97.18,97.2,97.14,97.16,872000000.0
2008-01-10 18:01:00,97.16,97.19,97.16,97.17,944250000.0
2008-01-10 18:02:00,97.17,97.18,97.07,97.07,1111299996.0
2008-01-10 18:03:00,97.07,97.12,97.06,97.12,1541300000.0
2008-01-10 18:04:00,97.12,97.12,97.06,97.1,556600000.0
2008-01-10 18:05:00,97.1,97.1,97.08,97.08,495400000.0
2008-01-10 18:06:00,97.08,97.08,97.05,97.08,1345700001.0
2008-01-10 18:07:00,97.08,97.13,97.07,97.13,766400000.0
2008-01-10 18:08:00,97.13,97.13,97.1,97.11,1184800000.0
2008-01-10 18:09:00,97.11,97.11,97.06,97.1,1023899992.0
2008-01-10 18:10:00,97.13,97.14,97.12,97.13,629800000.0
2008-01-10 18:11:00,97.13,97.2,97.13,97.16,842400000.0
2008-01-10 18:12:00,97.16,97.17,97.12,97.15,1571899985.0
2008-01-10 18:13:00,97.15,97.21,97.13,97.21,531200000.0
2008-01-10 18:14:00,97.21,97.23,97.17,97.18,1247100002.0
2008-01-10 18:15:00,97.18,97.25,97.18,97.25,520600000.0
2008-01-10 18:16:00,97.25,97.27,97.24,97.26,1129499998.0
2008-01-10 18:17:00,97.25,97.27,97.2,97.2,1735499983.0
2008-01-10 18:18:00,97.2,97.2,97.14,97.18,1034400000.0
2008-01-10 18:19:00,97.18,97.18,97.17,97.17,1459000008.0
2008-01-10 18:20:00,97.17,97.2,97.17,97.185,517600000.0
2008-01-10 18:21:00,97.18,97.23,97.17,97.23,1175199998.0
2008-01-10 18:22:00,97.23,97.25,97.2,97.21,1164500000.0
2008-01-10 18:23:00,97.21,97.24,97.2,97.21,1378899992.0
2008-01-10 18:24:00,97.21,97.26,97.21,97.26,918400000.0
2008-01-10 18:25:00,97.26,97.27,97.24,97.26,802000000.0
2008-01-10 18:26:00,97.26,97.27,97.24,97.26,704800000.0
2008-01-10 18:27:00,97.26,97.29,97.25,97.29,1089600000.0
2008-01-10 18:28:00,97.29,97.3,97.24,97.24,768800000.0
2008-01-10 18:29:00,97.24,97.25,97.23,97.24,1470300003.0
2008-01-10 18:30:00,97.24,97.27,97.24,97.24,1658100000.0
2008-01-10 18:31:00,97.24,97.27,97.21,97.21,1336999999.0
2008-01-10 18:32:00,97.67,97.7,97.64,97.7,1250400000.0
2008-01-10 18:33:00,97.21,97.21,97.15,97.15,1250400000.0
2008-01-10 18:34:00,97.16,97.19,97.16,97.18,1116800001.0
2008-01-10 18:35:00,97.18,97.19,97.14,97.14,1175200000.0
2008-01-10 18:36:00,97.14,97.2,97.14,97.2,1480999998.0
2008-01-10 18:37:00,97.18,97.2,97.14,97.14,630399999.0
2008-01-10 18:38:00,97.15,97.17,97.13,97.13,1569800029.0
2008-01-10 18:39:00,97.13,97.14,97.13,97.14,1180299998.0
2008-01-10 18:40:00,97.14,97.14,97.11,97.12,765299999.0
2008-01-10 18:41:00,97.12,97.18,97.12,97.18,1261300019.0
2008-01-10 18:42:00,97.43,97.53,97.43,97.53,1596999961.0
2008-01-10 18:43:00,97.21,97.21,97.195,97.21,1596999961.0
2008-01-10 18:44:00,97.2,97.21,97.18,97.18,1449600000.0
2008-01-10 18:45:00,97.18,97.19,97.13,97.13,1094399999.0
2008-01-10 18:46:00,97.13,97.16,97.12,97.16,504599999.0
2008-01-10 18:47:00,97.16,97.18,97.15,97.17,1303000002.0
2008-01-10 18:48:00,97.17,97.21,97.17,97.19,904700000.0
2008-01-10 18:49:00,97.2,97.2,97.17,97.19,1065499998.0
2008-01-10 18:50:00,97.2,97.27,97.18,97.25,1353199999.0
2008-01-10 18:51:00,97.25,97.25,97.23,97.24,723200000.0
2008-01-10 18:52:00,97.24,97.27,97.23,97.26,876800000.0
2008-01-10 18:53:00,97.26,97.29,97.26,97.28,1081800000.0
2008-01-10 18:54:00,97.28,97.29,97.25,97.26,2060000007.0
2008-01-10 18:55:00,97.25,97.26,97.23,97.25,1657899998.0
2008-01-10 18:56:00,97.56,97.64,97.55,97.64,1962899974.0
2008-01-10 18:57:00,97.23,97.24,97.22,97.24,1962899974.0
2008-01-10 18:58:00,97.24,97.25,97.19,97.22,1586399995.0
2008-01-10 18:59:00,97.22,97.23,97.18,97.22,888799991.0
2008-01-10 19:00:00,97.22,97.22,97.18,97.22,1212500008.0
2008-01-10 19:01:00,97.22,97.28,97.22,97.26,807200000.0
2008-01-10 19:02:00,97.26,97.28,97.26,97.26,1000800000.0
2008-01-10 19:03:00,97.26,97.27,97.25,97.25,687200000.0
2008-01-10 19:04:00,97.25,97.27,97.24,97.25,1942099962.0
2008-01-10 19:05:00,97.25,97.27,97.25,97.26,1100800000.0
2008-01-10 19:06:00,97.26,97.26,97.21,97.225,1794700006.0
2008-01-10 19:07:00,97.73,97.79,97.73,97.75,1344699995.0
2008-01-10 19:08:00,97.21,97.23,97.19,97.21,1344699995.0
2008-01-10 19:09:00,97.68,97.68,97.65,97.68,1099200015.0
2008-01-10 19:10:00,97.28,97.31,97.28,97.3,1099200015.0
2008-01-10 19:11:00,97.3,97.3,97.29,97.29,1540799951.0
2008-01-10 19:12:00,97.29,97.33,97.29,97.32,1817200002.0
2008-01-10 19:13:00,97.32,97.32,97.31,97.31,1992099996.0
2008-01-10 19:14:00,97.31,97.34,97.31,97.34,621600000.0
2008-01-10 19:15:00,97.34,97.36,97.33,97.35,736800000.0
2008-01-10 19:16:00,97.35,97.5,97.34,97.5,912500001.0
2008-01-10 19:17:00,97.5,97.79,97.5,97.76,1267099997.0
2008-01-10 19:18:00,97.77,97.82,97.735,97.74,1206500000.0
2008-01-10 19:19:00,97.74,97.76,97.67,97.69,1170399996.0
2008-01-10 19:20:00,97.69,97.75,97.67,97.74,1229599994.0
2008-01-10 19:21:00,97.73,97.85,97.73,97.85,1361599998.0
2008-01-10 19:22:00,97.85,97.95,97.85,97.95,830999999.0
2008-01-10 19:23:00,97.95,97.98,97.86,97.89,1430499990.0
2008-01-10 19:24:00,97.88,97.93,97.85,97.89,990200002.0
2008-01-10 19:25:00,97.9,97.9,97.84,97.84,1456499996.0
2008-01-10 19:26:00,97.84,97.84,97.79,97.82,940200002.0
2008-01-10 19:27:00,97.83,97.83,97.75,97.77,928000000.0
2008-01-10 19:28:00,97.77,97.78,97.72,97.74,1112000000.0
2008-01-10 19:29:00,97.73,97.74,97.69,97.74,1261599988.0
2008-01-10 19:30:00,97.74,97.77,97.69,97.69,1233799994.0
2008-01-10 19:31:00,97.69,97.74,97.69,97.69,1303399998.0
2008-01-10 19:32:00,97.69,97.72,97.66,97.72,1248899995.0
2008-01-10 19:33:00,97.72,97.74,97.63,97.64,1428300001.0
2008-01-10 19:34:00,97.64,97.69,97.61,97.61,1341799999.0
2008-01-10 19:35:00,97.61,97.69,97.61,97.67,1183799998.0
2008-01-10 19:36:00,97.67,97.67,97.58,97.67,1140399998.0
2008-01-10 19:37:00,97.67,97.7,97.66,97.69,1069099999.0
2008-01-10 19:38:00,97.69,97.73,97.66,97.72,909400001.0
2008-01-10 19:39:00,97.72,97.74,97.53,97.59,1484200002.0
2008-01-10 19:40:00,97.59,97.61,97.53,97.53,1071600000.0
2008-01-10 19:41:00,97.54,97.54,97.45,97.47,1391999998.0
2008-01-10 19:42:00,97.47,97.56,97.45,97.56,1437400001.0
2008-01-10 19:43:00,97.55,97.59,97.525,97.56,1238999993.0
2008-01-10 19:44:00,97.57,97.63,97.57,97.61,1485999993.0
2008-01-10 19:45:00,97.61,97.63,97.44,97.44,1333399997.0
2008-01-10 19:46:00,97.45,97.49,97.44,97.49,1909350004.0
2008-01-10 19:47:00,97.49,97.53,97.48,97.5,1482600000.0
2008-01-10 19:48:00,97.5,97.54,97.48,97.53,1376500000.0
2008-01-10 19:49:00,97.53,97.54,97.47,97.48,1508599999.0
2008-01-10 19:50:00,97.48,97.49,97.43,97.48,1377200002.0
2008-01-10 19:51:00,97.48,97.52,97.47,97.49,1270199995.0
2008-01-10 19:52:00,97.49,97.54,97.47,97.52,1210000000.0
2008-01-10 19:53:00,97.51,97.55,97.48,97.54,1838700004.0
2008-01-10 19:54:00,97.54,97.59,97.54,97.56,1262200000.0
2008-01-10 19:55:00,97.56,97.56,97.52,97.55,1704000001.0
2008-01-10 19:56:00,97.55,97.65,97.55,97.65,1354600004.0
2008-01-10 19:57:00,97.65,97.75,97.63,97.75,1179200004.0
2008-01-10 19:58:00,97.745,97.82,97.74,97.81,1485500002.0
2008-01-10 19:59:00,97.8,97.81,97.69,97.73,1159600000.0
2008-01-10 20:00:00,97.73,97.74,97.65,97.67,2034000005.0
2008-01-10 20:01:00,97.67,97.71,97.62,97.71,1560499999.0
2008-01-10 20:02:00,97.73,97.74,97.645,97.72,1633099993.0
2008-01-10 20:03:00,97.72,97.77,97.71,97.76,1642299992.0
2008-01-10 20:04:00,97.76,97.84,97.76,97.79,1630199994.0
2008-01-10 20:05:00,97.8,97.83,97.78,97.8,1600000000.0
2008-01-10 20:06:00,97.8,97.81,97.7,97.75,1282099999.0
2008-01-10 20:07:00,97.76,97.8,97.74,97.76,1800499997.0
2008-01-10 20:08:00,97.76,97.76,97.67,97.675,1282699991.0
2008-01-10 20:09:00,97.68,97.7,97.66,97.69,1784100001.0
2008-01-10 20:10:00,97.69,97.71,97.625,97.635,1945900011.0
2008-01-10 20:11:00,97.64,97.68,97.635,97.66,1243700002.0
2008-01-10 20:12:00,97.66,97.66,97.6,97.64,1471700006.0
2008-01-10 20:13:00,97.63,97.67,97.61,97.655,1881200010.0
2008-01-10 20:14:00,97.65,97.69,97.63,97.67,1729799990.0
2008-01-10 20:15:00,97.66,97.73,97.66,97.665,1706600010.0
2008-01-10 20:16:00,97.665,97.71,97.63,97.63,2017200003.0
2008-01-10 20:17:00,97.63,97.7,97.63,97.67,840599997.0
2008-01-10 20:18:00,97.67,97.72,97.66,97.71,2025799989.0
2008-01-10 20:19:00,97.71,97.72,97.64,97.69,1696800005.0
2008-01-10 20:20:00,97.68,97.77,97.68,97.75,2129499996.0
2008-01-10 20:21:00,97.75,97.75,97.66,97.66,2006250000.0
2008-01-10 20:22:00,97.66,97.695,97.66,97.68,1439700003.0
2008-01-10 20:23:00,97.75,97.77,97.75,97.77,2128899984.0
2008-01-10 20:24:00,97.73,97.73,97.665,97.73,2128899984.0
2008-01-10 20:25:00,97.73,97.745,97.71,97.74,1633999997.0
2008-01-10 20:26:00,97.74,97.75,97.7,97.725,1242199994.0
2008-01-10 20:27:00,97.73,97.79,97.71,97.79,1988299994.0
2008-01-10 20:28:00,97.78,97.79,97.73,97.73,1563600004.0
2008-01-10 20:29:00,97.8,97.84,97.78,97.79,1563600004.0
2008-01-10 20:30:00,97.79,97.81,97.79,97.8,1918000027.0
2008-01-10 20:31:00,97.79,97.82,97.76,97.8,1420300000.0
2008-01-10 20:32:00,97.76,97.77,97.735,97.74,1420300000.0
2008-01-10 20:33:00,97.74,97.74,97.675,97.7,1446400000.0
2008-01-10 20:34:00,97.71,97.71,97.64,97.64,1826200000.0
2008-01-10 20:35:00,97.79,97.8,97.78,97.8,1967200000.0
2008-01-10 20:36:00,97.58,97.595,97.475,97.475,1967200000.0
2008-01-10 20:37:00,97.475,97.61,97.475,97.58,1779400000.0
2008-01-10 20:38:00,97.58,97.665,97.56,97.655,2094600000.0
2008-01-10 20:39:00,97.65,97.65,97.58,97.615,1613600000.0
2008-01-10 20:40:00,97.615,97.625,97.57,97.595,1924199999.0
2008-01-10 20:41:00,97.595,97.62,97.565,97.58,1587300000.0
2008-01-10 20:42:00,97.58,97.63,97.57,97.62,1620600000.0
2008-01-10 20:43:00,97.62,97.75,97.62,97.74,1494800000.0
2008-01-10 20:44:00,97.74,97.745,97.71,97.71,1812200000.0
2008-01-10 20:45:00,97.715,97.715,97.64,97.66,1672900001.0
2008-01-10 20:46:00,97.66,97.66,97.605,97.61,1696000000.0
2008-01-10 20:47:00,97.61,97.66,97.59,97.66,1191800000.0
2008-01-10 20:48:00,97.66,97.67,97.63,97.64,1652000000.0
2008-01-10 20:49:00,97.64,97.66,97.62,97.66,1200800000.0
2008-01-10 20:50:00,97.66,97.66,97.575,97.58,1357800000.0
2008-01-10 20:51:00,97.58,97.61,97.51,97.515,1683200000.0
2008-01-10 20:52:00,97.515,97.545,97.5,97.53,1903700003.0
2008-01-10 20:53:00,97.54,97.56,97.49,97.5,1823600000.0
2008-01-10 20:54:00,97.5,97.55,97.485,97.525,1653200000.0
2008-01-10 20:55:00,97.525,97.56,97.51,97.52,1838800000.0
2008-01-10 20:56:00,97.52,97.52,97.485,97.52,1763800000.0
2008-01-10 20:57:00,97.52,97.52,97.49,97.51,1276000000.0
2008-01-10 20:58:00,97.5,97.66,97.5,97.64,1592699998.0
2008-01-10 20:59:00,97.635,97.66,97.575,97.635,1481600000.0
2008-01-10 21:00:00,97.63,97.67,97.62,97.62,1262400000.0
2008-01-10 21:01:00,97.62,97.69,97.62,97.67,1187400003.0
2008-01-10 21:02:00,97.665,97.68,97.63,97.67,955000001.0
2008-01-10 21:03:00,97.675,97.675,97.62,97.64,1289600000.0
2008-01-10 21:04:00,97.64,97.64,97.6,97.6,1491400000.0
2008-01-10 21:05:00,97.6,97.66,97.6,97.655,1661900007.0
2008-01-10 21:06:00,97.66,97.66,97.6,97.62,1775500002.0
2008-01-10 21:07:00,97.62,97.63,97.575,97.63,1981500000.0
2008-01-10 21:08:00,97.63,97.63,97.605,97.605,1882400000.0
2008-01-10 21:09:00,97.6,97.645,97.59,97.62,2101700000.0
2008-01-10 21:10:00,98.19,98.22,98.17,98.21,2028200001.0
2008-01-10 21:11:00,98.22,98.22,98.18,98.19,2028200001.0
2008-01-10 21:12:00,97.62,97.64,97.59,97.62,2028200001.0
2008-01-10 21:13:00,98.2,98.2,98.18,98.18,1883600000.0
2008-01-10 21:14:00,97.635,97.635,97.55,97.58,1883600000.0
2008-01-10 21:15:00,97.58,97.6,97.54,97.6,1192000000.0
2008-01-10 21:16:00,97.6,97.75,97.6,97.74,1121199993.0
2008-01-10 21:17:00,97.74,97.83,97.74,97.76,634400000.0
2008-01-10 21:18:00,97.735,97.83,97.68,97.83,1136799997.0
2008-01-10 21:19:00,97.83,97.85,97.75,97.81,948349998.0
2008-01-10 21:20:00,97.81,97.855,97.8,97.85,1490300005.0
2008-01-10 21:21:00,97.85,97.855,97.74,97.75,1304799999.0
2008-01-10 21:22:00,97.75,97.79,97.74,97.78,991200000.0
2008-01-10 21:23:00,97.77,97.78,97.77,97.78,272800000.0
2008-01-10 21:24:00,97.78,97.78,97.73,97.76,1610499999.0
2008-01-10 21:25:00,97.76,97.77,97.72,97.74,1792600008.0
2008-01-10 21:26:00,97.74,97.78,97.73,97.75,1387700005.0
2008-01-10 21:27:00,97.75,97.79,97.74,97.79,1564699992.0
2008-01-10 21:28:00,97.79,97.8,97.73,97.73,1121599989.0
2008-01-10 21:29:00,97.73,97.74,97.7,97.74,1265100000.0
2008-01-10 21:30:00,97.74,97.805,97.73,97.805,1460600000.0
2008-01-10 21:31:00,97.805,97.815,97.755,97.805,1172300002.0
2008-01-10 21:32:00,97.805,97.805,97.755,97.755,948000000.0
2008-01-10 21:33:00,97.755,97.81,97.75,97.79,1218900000.0
2008-01-10 21:34:00,97.785,97.82,97.77,97.79,1399700000.0
2008-01-10 21:35:00,97.785,97.81,97.78,97.81,1446399999.0
2008-01-10 21:36:00,97.81,97.845,97.8,97.83,1716400000.0
2008-01-10 21:37:00,97.83,97.87,97.815,97.815,1588000000.0
2008-01-10 21:38:00,97.815,97.875,97.815,97.855,1656800000.0
2008-01-10 21:39:00,97.855,97.885,97.85,97.875,1607599994.0
2008-01-10 21:40:00,97.875,97.925,97.875,97.915,1241099999.0
2008-01-10 21:41:00,97.92,97.955,97.91,97.945,1410300005.0
2008-01-10 21:42:00,97.945,97.955,97.915,97.935,910400000.0
2008-01-10 21:43:00,97.935,97.955,97.935,97.94,1235100002.0
2008-01-10 21:44:00,97.94,97.95,97.925,97.935,1072900000.0
2008-01-10 21:45:00,97.935,97.96,97.935,97.945,1706399975.0
2008-01-10 21:46:00,97.945,97.965,97.925,97.965,724000000.0
2008-01-10 21:47:00,97.965,97.975,97.955,97.955,1070999999.0
2008-01-10 21:48:00,97.955,97.965,97.925,97.93,1068800000.0
2008-01-10 21:49:00,97.935,97.985,97.92,97.95,1050399999.0
2008-01-10 21:50:00,97.95,97.985,97.945,97.95,622400000.0
2008-01-10 21:51:00,97.95,98.005,97.95,97.985,906499994.0
2008-01-10 21:52:00,97.985,97.985,97.965,97.985,1708799999.0
2008-01-10 21:53:00,97.985,98.015,97.965,97.985,1340699996.0
2008-01-10 21:54:00,97.98,98.005,97.97,98.0,2140700018.0
2008-01-10 21:55:00,98.005,98.01,97.99,98.005,1467300000.0
2008-01-10 21:56:00,98.005,98.04,98.005,98.035,1391200000.0
2008-01-10 21:57:00,98.035,98.11,98.035,98.11,871200000.0
2008-01-10 21:58:00,98.11,98.125,98.08,98.115,1785699955.0
2008-01-10 21:59:00,98.12,98.145,98.105,98.115,1205299991.0
2008-01-10 22:00:00,98.145,98.17,98.12,98.15,1666600000.0
2008-01-10 22:01:00,98.16,98.175,98.13,98.135,576300000.0
2008-01-10 22:02:00,98.14,98.15,98.105,98.12,1234400002.0
2008-01-10 22:03:00,98.12,98.15,98.11,98.135,467600000.0
2008-01-10 22:04:00,98.135,98.155,98.125,98.135,1852800000.0
2008-01-10 22:05:00,98.135,98.14,98.11,98.12,1629700003.0
2008-01-10 22:06:00,98.125,98.14,98.095,98.1,2094000025.0
2008-01-10 22:07:00,98.1,98.16,98.1,98.13,1012700000.0
2008-01-10 22:08:00,98.135,98.19,98.125,98.15,1250699999.0
2008-01-10 22:09:00,98.15,98.22,98.14,98.205,1110400000.0
2008-01-10 22:10:00,98.2,98.235,98.18,98.215,1645200002.0
2008-01-10 22:11:00,98.23,98.23,98.185,98.195,1876699984.0
2008-01-10 22:12:00,98.2,98.225,98.19,98.205,1411200000.0
2008-01-10 22:13:00,98.02,98.03,98.01,98.01,2027199997.0
2008-01-10 22:14:00,98.19,98.245,98.19,98.24,2027199997.0
2008-01-10 22:15:00,98.24,98.24,98.185,98.185,2065799985.0
2008-01-10 22:16:00,98.19,98.215,98.175,98.18,1805400000.0
2008-01-10 22:17:00,98.175,98.18,98.15,98.15,2075700000.0
2008-01-10 22:18:00,98.15,98.16,98.14,98.15,1934099957.0
2008-01-10 22:19:00,98.15,98.165,98.15,98.16,1371000000.0
2008-01-10 22:20:00,98.16,98.26,98.16,98.23,1533600000.0
2008-01-10 22:21:00,98.23,98.29,98.23,98.29,1962099987.0
2008-01-10 22:22:00,98.29,98.29,98.23,98.23,1887699980.0
2008-01-10 22:23:00,98.23,98.245,98.22,98.245,2115199966.0
2008-01-10 22:24:00,98.245,98.245,98.225,98.225,1595200000.0
2008-01-10 22:25:00,98.225,98.24,98.205,98.215,2107000000.0
2008-01-10 22:26:00,98.215,98.26,98.215,98.25,2052800000.0
2008-01-10 22:27:00,98.25,98.3,98.25,98.28,1527999998.0
2008-01-10 22:28:00,98.28,98.31,98.255,98.31,1871199980.0
2008-01-10 22:29:00,98.31,98.335,98.265,98.33,1977600000.0
2008-01-10 22:30:00,98.335,98.36,98.31,98.35,1592000000.0
2008-01-10 22:31:00,98.355,98.355,98.3,98.31,1994000001.0
2008-01-10 22:32:00,98.305,98.35,98.305,98.315,1569600000.0
2008-01-10 22:33:00,98.315,98.33,98.305,98.33,1888099999.0
2008-01-10 22:34:00,98.33,98.345,98.305,98.34,1708899999.0
2008-01-10 22:35:00,98.34,98.345,98.3,98.31,1184800000.0
2008-01-10 22:36:00,98.31,98.315,98.3,98.305,1879099995.0
2008-01-10 22:37:00,98.305,98.32,98.28,98.295,1009199990.0
2008-01-10 22:38:00,98.285,98.325,98.265,98.31,2108299993.0
2008-01-10 22:39:00,98.31,98.335,98.3,98.33,2096899999.0
2008-01-10 22:40:00,98.33,98.35,98.315,98.33,1555899999.0
2008-01-10 22:41:00,98.33,98.345,98.325,98.335,2018500002.0
2008-01-10 22:42:00,98.335,98.335,98.265,98.285,1931499999.0
2008-01-10 22:43:00,97.96,97.97,97.96,97.96,1990600000.0
2008-01-10 22:44:00,98.265,98.275,98.205,98.205,1990600000.0
2008-01-10 22:45:00,98.205,98.205,98.165,98.18,1761900000.0
2008-01-10 22:46:00,98.18,98.185,98.14,98.15,1299200000.0
2008-01-10 22:47:00,98.15,98.19,98.14,98.18,1679300000.0
2008-01-10 22:48:00,98.18,98.205,98.18,98.2,1742799995.0
2008-01-10 22:49:00,97.91,97.91,97.86,97.86,1301799999.0
2008-01-10 22:50:00,98.2,98.205,98.175,98.185,1301799999.0
2008-01-10 22:51:00,98.185,98.185,98.145,98.145,1922199988.0
2008-01-10 22:52:00,98.145,98.145,98.09,98.105,2000000000.0
2008-01-10 22:53:00,98.105,98.155,98.105,98.135,1594400000.0
2008-01-10 22:54:00,97.85,97.87,97.84,97.84,1987100000.0
2008-01-10 22:55:00,98.125,98.135,98.105,98.105,1987100000.0
2008-01-10 22:56:00,98.105,98.11,98.05,98.05,1886199995.0
2008-01-10 22:57:00,97.82,97.87,97.82,97.87,1812399991.0
2008-01-10 22:58:00,97.86,97.9,97.86,97.88,1812399991.0
2008-01-10 22:59:00,98.12,98.12,98.075,98.085,1812399991.0
2008-01-10 23:00:00,98.09,98.095,98.07,98.075,1827799979.0
2008-01-10 23:01:00,98.075,98.075,98.045,98.075,1433600000.0
2008-01-10 23:02:00,98.075,98.095,98.075,98.085,1352800000.0
2008-01-10 23:03:00,98.085,98.09,98.08,98.09,1778400000.0
2008-01-10 23:04:00,98.09,98.1,98.085,98.085,1282200000.0
2008-01-10 23:05:00,97.89,97.89,97.87,97.87,1755499966.0
2008-01-10 23:06:00,97.86,97.88,97.84,97.84,1755499966.0
2008-01-10 23:07:00,98.07,98.075,98.055,98.06,1755499966.0
2008-01-10 23:08:00,98.06,98.06,98.045,98.045,1377600000.0
2008-01-10 23:09:00,98.045,98.045,98.02,98.025,1377500000.0
2008-01-10 23:10:00,98.02,98.035,97.985,97.995,1345600000.0
2008-01-10 23:11:00,97.985,98.035,97.955,98.025,1272000000.0
2008-01-10 23:12:00,98.025,98.045,98.015,98.04,1672000000.0
2008-01-10 23:13:00,97.87,97.87,97.87,97.87,1827200000.0
2008-01-10 23:14:00,98.025,98.025,97.97,97.985,1827200000.0
2008-01-10 23:15:00,97.985,97.995,97.965,97.965,1927400000.0
2008-01-10 23:16:00,97.965,97.995,97.965,97.985,1973999990.0
2008-01-10 23:17:00,97.975,97.99,97.97,97.99,1955499971.0
2008-01-10 23:18:00,97.99,97.995,97.96,97.97,2000800000.0
2008-01-10 23:19:00,97.97,98.005,97.96,97.995,1957499993.0
2008-01-10 23:20:00,97.84,97.85,97.84,97.85,2014900000.0
2008-01-10 23:21:00,97.98,97.985,97.975,97.985,2014900000.0
2008-01-10 23:22:00,97.87,97.91,97.86,97.9,1930700001.0
2008-01-10 23:23:00,97.95,97.96,97.93,97.955,1930700001.0
2008-01-10 23:24:00,97.89,97.9,97.89,97.9,1917300000.0
2008-01-10 23:25:00,97.945,97.955,97.945,97.95,1917300000.0
2008-01-10 23:26:00,97.95,97.955,97.935,97.945,1364500000.0
2008-01-10 23:27:00,97.945,97.945,97.945,97.945,634400000.0
2008-01-10 23:28:00,97.945,97.96,97.945,97.96,848300000.0
2008-01-10 23:29:00,97.96,97.975,97.94,97.945,720400000.0
2008-01-10 23:30:00,97.945,97.985,97.945,97.97,1800300000.0
2008-01-10 23:31:00,97.89,97.9,97.85,97.85,863800000.0
2008-01-10 23:32:00,97.98,97.995,97.965,97.965,863800000.0
2008-01-10 23:33:00,97.86,97.88,97.85,97.88,1167200000.0
2008-01-10 23:34:00,97.965,97.995,97.965,97.995,1167200000.0
2008-01-10 23:35:00,97.995,97.995,97.98,97.985,1773499937.0
2008-01-10 23:37:00,97.99,97.99,97.97,97.975,1692000000.0
2008-01-10 23:40:00,97.985,98.0,97.955,97.98,1004199996.0
2008-01-10 23:41:00,97.98,97.99,97.975,97.985,813000000.0
2008-01-10 23:42:00,97.985,97.985,97.955,97.96,1845400000.0
2008-01-10 23:43:00,97.85,97.85,97.85,97.85,2128500036.0
2008-01-10 23:44:00,97.96,97.97,97.94,97.94,2128500036.0
2008-01-10 23:45:00,97.94,97.95,97.94,97.945,1606800006.0
2008-01-10 23:46:00,97.945,97.945,97.925,97.945,207200000.0
2008-01-10 23:47:00,97.945,97.945,97.915,97.945,235900000.0
2008-01-10 23:48:00,97.945,97.945,97.945,97.945,183700000.0
2008-01-10 23:49:00,97.895,97.945,97.86,97.86,1017200000.0
2008-01-10 23:50:00,97.86,97.86,97.83,97.83,1416800000.0
2008-01-10 23:51:00,97.83,97.84,97.81,97.825,1824000001.0
2008-01-10 23:52:00,97.81,97.835,97.81,97.81,1488400000.0
2008-01-10 23:53:00,97.81,97.85,97.805,97.84,1364000000.0
2008-01-10 23:54:00,97.84,97.87,97.83,97.845,1752400000.0
2008-01-10 23:55:00,97.84,97.85,97.835,97.84,1517500000.0
2008-01-10 23:56:00,97.84,97.845,97.815,97.845,1820000000.0
2008-01-10 23:57:00,97.845,97.875,97.84,97.875,2022400000.0
2008-01-10 23:58:00,97.875,97.905,97.865,97.885,1526100000.0
2008-01-10 23:59:00,97.885,97.895,97.85,97.85,318400000.0
2008-01-11 00:00:00,97.85,97.88,97.84,97.84,430400000.0
2008-01-11 00:01:00,97.88,97.89,97.88,97.88,255500000.0
2008-01-11 00:02:00,97.87,97.89,97.85,97.88,882000000.0
2008-01-11 00:03:00,97.88,97.91,97.88,97.89,792000000.0
2008-01-11 00:04:00,97.89,97.89,97.87,97.87,980300000.0
2008-01-11 00:05:00,97.87,97.88,97.83,97.86,867700000.0
2008-01-11 00:06:00,97.86,97.88,97.84,97.84,745600000.0
2008-01-11 00:07:00,97.84,97.85,97.83,97.83,932800000.0
2008-01-11 00:08:00,97.83,97.86,97.83,97.86,432000000.0
2008-01-11 00:09:00,97.86,97.87,97.85,97.87,946400000.0
2008-01-11 00:10:00,97.87,97.9,97.87,97.9,831200000.0
2008-01-11 00:11:00,97.9,97.91,97.89,97.9,958400000.0
2008-01-11 00:12:00,97.9,97.9,97.86,97.89,404900000.0
2008-01-11 00:13:00,97.89,97.89,97.86,97.87,159500000.0
2008-01-11 00:14:00,97.87,97.9,97.845,97.87,743100000.0
2008-01-11 00:15:00,97.86,97.87,97.85,97.85,723200000.0
2008-01-11 00:16:00,97.86,97.86,97.85,97.86,516000000.0
2008-01-11 00:17:00,97.86,97.88,97.85,97.88,177400000.0
2008-01-11 00:18:00,97.88,97.9,97.84,97.85,420800000.0
2008-01-11 00:19:00,97.86,97.87,97.835,97.85,688600000.0
2008-01-11 00:20:00,97.85,97.86,97.84,97.855,1229100000.0
2008-01-11 00:21:00,97.86,97.88,97.86,97.88,957900000.0
2008-01-11 00:22:00,97.98,97.98,97.96,97.96,1348800000.0
2008-01-11 00:23:00,97.89,97.905,97.89,97.9,1348800000.0
2008-01-11 00:24:00,97.9,97.9,97.885,97.9,1295100000.0
2008-01-11 00:25:00,97.9,97.9,97.855,97.855,565400000.0
2008-01-11 00:26:00,97.855,97.87,97.85,97.87,1641199998.0
2008-01-11 00:27:00,97.87,97.88,97.87,97.88,1135900000.0
2008-01-11 00:28:00,97.88,97.89,97.865,97.865,1226100000.0
2008-01-11 00:29:00,97.865,97.89,97.865,97.87,1524900000.0
2008-01-11 00:30:00,97.865,97.88,97.865,97.87,1272300000.0
2008-01-11 00:31:00,97.87,97.9,97.86,97.86,924800000.0
2008-01-11 00:32:00,97.86,97.87,97.84,97.87,1619099990.0
2008-01-11 00:33:00,97.87,97.88,97.86,97.88,275900000.0
2008-01-11 00:34:00,97.88,97.9,97.87,97.9,961100000.0
2008-01-11 00:35:00,97.9,97.9,97.89,97.9,1298900000.0
2008-01-11 00:36:00,97.9,97.9,97.895,97.9,1022000000.0
2008-01-11 00:37:00,97.9,97.92,97.89,97.92,978500000.0
2008-01-11 00:38:00,97.92,97.92,97.89,97.92,228700000.0
2008-01-11 00:39:00,97.92,97.92,97.9,97.92,425500000.0
2008-01-11 00:40:00,97.92,97.925,97.92,97.92,646600000.0
2008-01-11 00:41:00,97.92,97.935,97.9,97.9,946599999.0
2008-01-11 00:42:00,97.9,97.93,97.89,97.89,974500000.0
2008-01-11 00:43:00,97.89,97.89,97.87,97.87,744200022.0
2008-01-11 00:44:00,97.87,97.89,97.86,97.88,928400007.0
2008-01-11 00:45:00,97.88,97.88,97.86,97.86,330500000.0
2008-01-11 00:46:00,97.86,97.86,97.84,97.85,1312199999.0
2008-01-11 00:47:00,97.845,97.86,97.84,97.84,1644600000.0
2008-01-11 00:48:00,97.84,97.855,97.83,97.855,1660200000.0
2008-01-11 00:49:00,97.855,97.865,97.81,97.83,1738299993.0
2008-01-11 00:50:00,97.83,97.84,97.805,97.83,1187400000.0
2008-01-11 00:51:00,97.83,97.84,97.81,97.83,1273300000.0
2008-01-11 00:52:00,97.83,97.84,97.82,97.83,966200000.0
2008-01-11 00:53:00,97.825,97.85,97.82,97.85,871700000.0
2008-01-11 00:54:00,97.85,97.85,97.835,97.85,859600000.0
2008-01-11 00:55:00,97.85,97.87,97.84,97.87,917000000.0
2008-01-11 00:56:00,97.87,97.88,97.865,97.88,998200000.0
2008-01-11 00:57:00,97.88,97.95,97.88,97.9,876800000.0
2008-01-11 00:58:00,97.9,97.9,97.86,97.86,1978900000.0
2008-01-11 00:59:00,97.86,97.88,97.85,97.88,1618000000.0
2008-01-11 01:00:00,97.88,97.91,97.87,97.9,1161499986.0
2008-01-11 01:01:00,97.9,97.93,97.9,97.93,929200000.0
2008-01-11 01:02:00,97.93,97.96,97.9,97.92,1571399990.0
2008-01-11 01:03:00,97.92,97.96,97.92,97.93,527200000.0
2008-01-11 01:04:00,97.93,97.94,97.91,97.93,1407600000.0
2008-01-11 01:05:00,97.93,97.93,97.9,97.9,1205400000.0
2008-01-11 01:06:00,97.9,97.92,97.9,97.92,720000000.0
2008-01-11 01:07:00,97.92,97.92,97.9,97.91,1173600000.0
2008-01-11 01:08:00,97.91,97.94,97.91,97.92,1074600000.0
2008-01-11 01:09:00,97.92,97.94,97.9,97.92,2048199992.0
2008-01-11 01:10:00,97.92,97.94,97.92,97.93,779300000.0
2008-01-11 01:11:00,97.93,97.98,97.93,97.97,1647699979.0
2008-01-11 01:12:00,97.94,97.97,97.94,97.97,1111300002.0
2008-01-11 01:13:00,97.97,98.0,97.95,97.98,793300005.0
2008-01-11 01:14:00,97.98,98.0,97.97,97.98,976700000.0
2008-01-11 01:15:00,97.98,98.02,97.98,98.0,679300000.0
2008-01-11 01:16:00,98.01,98.01,97.97,97.98,774000000.0
2008-01-11 01:17:00,97.98,97.99,97.98,97.98,316000000.0
2008-01-11 01:18:00,97.98,97.99,97.97,97.98,326000000.0
2008-01-11 01:19:00,97.97,97.99,97.93,97.99,492800000.0
2008-01-11 01:20:00,97.99,98.0,97.98,97.99,905700000.0
2008-01-11 01:21:00,97.98,97.99,97.96,97.98,1163399999.0
2008-01-11 01:22:00,97.98,97.99,97.98,97.98,1055300000.0
2008-01-11 01:23:00,97.98,97.98,97.96,97.96,1001400000.0
2008-01-11 01:24:00,97.96,97.99,97.96,97.99,1077799997.0
2008-01-11 01:25:00,97.99,98.03,97.98,98.01,951600000.0
2008-01-11 01:26:00,98.01,98.03,98.0,98.01,1012000000.0
2008-01-11 01:27:00,98.01,98.02,98.0,98.02,980400000.0
2008-01-11 01:28:00,98.02,98.03,98.01,98.02,913200000.0
2008-01-11 01:29:00,98.02,98.02,98.01,98.02,454400000.0
2008-01-11 01:30:00,98.02,98.03,97.96,97.96,355200000.0
2008-01-11 01:31:00,97.96,97.98,97.95,97.95,906599994.0
2008-01-11 01:32:00,97.94,97.96,97.93,97.96,1208299999.0
2008-01-11 01:33:00,97.98,97.99,97.98,97.98,1208299999.0
2008-01-11 01:34:00,97.98,98.0,97.98,98.0,662500000.0
2008-01-11 01:35:00,98.0,98.0,97.97,97.97,1027299998.0
2008-01-11 01:36:00,97.97,98.0,97.96,98.0,2059200023.0
2008-01-11 01:37:00,98.0,98.01,97.99,98.01,1685100000.0
2008-01-11 01:38:00,98.01,98.01,97.97,97.985,1529700000.0
2008-01-11 01:39:00,97.99,98.0,97.98,97.99,2116800000.0
2008-01-11 01:40:00,97.99,98.01,97.99,98.0,1146800000.0
2008-01-11 01:41:00,98.0,98.02,97.99,98.02,777200000.0
2008-01-11 01:42:00,98.02,98.02,98.01,98.02,281000000.0
2008-01-11 01:43:00,98.02,98.03,98.0,98.02,1155400000.0
2008-01-11 01:44:00,98.02,98.03,98.02,98.03,1912400000.0
2008-01-11 01:45:00,98.03,98.06,98.01,98.04,1624899999.0
2008-01-11 01:46:00,98.04,98.04,98.02,98.04,1517000000.0
2008-01-11 01:47:00,98.04,98.06,98.04,98.06,538900001.0
2008-01-11 01:48:00,98.06,98.06,98.03,98.04,1925600031.0
2008-01-11 01:49:00,98.04,98.06,98.04,98.06,613400000.0
2008-01-11 01:50:00,98.06,98.06,98.05,98.06,243200000.0
2008-01-11 01:51:00,98.06,98.06,98.03,98.06,264000000.0
2008-01-11 01:52:00,98.04,98.08,98.04,98.08,277600000.0
2008-01-11 01:53:00,98.08,98.11,98.07,98.09,1011300001.0
2008-01-11 01:54:00,98.09,98.1,98.09,98.09,512800000.0
2008-01-11 01:55:00,98.09,98.1,98.06,98.07,582400000.0
2008-01-11 01:56:00,98.07,98.08,98.04,98.06,1000800000.0
2008-01-11 01:57:00,98.06,98.06,98.04,98.04,936400000.0
2008-01-11 01:58:00,98.04,98.04,98.02,98.02,1309800000.0
2008-01-11 01:59:00,98.02,98.05,98.02,98.04,1919700000.0
2008-01-11 02:00:00,98.04,98.05,98.03,98.04,299700000.0
2008-01-11 02:01:00,98.04,98.06,98.03,98.04,1320500010.0
2008-01-11 02:02:00,98.04,98.05,98.03,98.05,1482000000.0
2008-01-11 02:03:00,98.05,98.05,98.01,98.01,391600000.0
2008-01-11 02:04:00,98.01,98.01,97.98,97.99,1742400004.0
2008-01-11 02:05:00,97.99,97.99,97.97,97.99,419800000.0
2008-01-11 02:06:00,97.99,97.99,97.96,97.96,185200000.0
2008-01-11 02:07:00,97.96,97.97,97.92,97.94,1077300004.0
2008-01-11 02:08:00,97.94,97.95,97.93,97.94,433600000.0
2008-01-11 02:09:00,97.94,97.94,97.92,97.94,229600000.0
2008-01-11 02:10:00,97.94,97.94,97.93,97.93,228000000.0
2008-01-11 02:11:00,97.93,97.94,97.89,97.89,1235600005.0
2008-01-11 02:12:00,97.89,97.91,97.82,97.83,1259200001.0
2008-01-11 02:13:00,97.83,97.89,97.83,97.89,1282600009.0
2008-01-11 02:14:00,97.89,97.9,97.86,97.86,519600000.0
2008-01-11 02:15:00,97.86,97.88,97.84,97.84,1679800000.0
2008-01-11 02:16:00,97.84,97.88,97.84,97.86,1272000000.0
2008-01-11 02:17:00,97.86,97.88,97.86,97.88,1253200000.0
2008-01-11 02:18:00,97.88,97.88,97.86,97.88,1603200000.0
2008-01-11 02:19:00,98.19,98.19,98.17,98.17,926000000.0
2008-01-11 02:20:00,97.89,97.9,97.89,97.89,926000000.0
2008-01-11 02:21:00,97.91,97.91,97.88,97.91,1607600000.0
2008-01-11 02:22:00,97.91,97.91,97.9,97.91,1430800000.0
2008-01-11 02:23:00,98.24,98.24,98.2,98.22,2032000011.0
2008-01-11 02:24:00,97.88,97.9,97.88,97.89,2032000011.0
2008-01-11 02:25:00,98.16,98.17,98.15,98.17,1173499998.0
2008-01-11 02:26:00,98.16,98.16,98.14,98.15,1173499998.0
2008-01-11 02:27:00,97.89,97.92,97.89,97.9,1173499998.0
2008-01-11 02:28:00,97.9,97.94,97.9,97.93,1534700000.0
2008-01-11 02:29:00,97.93,97.94,97.9,97.9,1073300005.0
2008-01-11 02:30:00,97.9,97.93,97.9,97.92,1622099994.0
2008-01-11 02:31:00,97.92,97.95,97.92,97.94,1041400000.0
2008-01-11 02:32:00,97.94,97.97,97.94,97.97,736800000.0
2008-01-11 02:33:00,97.97,97.99,97.95,97.98,499200000.0
2008-01-11 02:34:00,97.99,98.02,97.98,97.99,1299399989.0
2008-01-11 02:35:00,97.99,98.0,97.97,98.0,548800000.0
2008-01-11 02:36:00,98.0,98.01,97.98,97.98,862500000.0
2008-01-11 02:37:00,97.98,97.99,97.98,97.99,740400000.0
2008-01-11 02:38:00,97.99,97.99,97.97,97.97,1061600000.0
2008-01-11 02:39:00,97.97,97.98,97.97,97.97,580600000.0
2008-01-11 02:40:00,97.97,97.98,97.95,97.98,1255400006.0
2008-01-11 02:41:00,97.98,97.98,97.96,97.97,776000000.0
2008-01-11 02:42:00,97.97,97.98,97.97,97.97,784400000.0
2008-01-11 02:43:00,97.97,97.98,97.96,97.97,1688800000.0
2008-01-11 02:44:00,97.97,97.97,97.95,97.97,1974000003.0
2008-01-11 02:45:00,97.97,97.98,97.97,97.98,642500000.0
2008-01-11 02:46:00,97.98,97.98,97.96,97.97,937700000.0
2008-01-11 02:47:00,97.97,97.99,97.96,97.99,652700000.0
2008-01-11 02:48:00,97.99,98.0,97.98,97.99,677300000.0
2008-01-11 02:49:00,97.99,97.99,97.98,97.99,1012700000.0
2008-01-11 02:50:00,97.99,98.01,97.98,98.0,907600000.0
2008-01-11 02:51:00,98.0,98.01,98.0,98.01,1229600000.0
2008-01-11 02:52:00,98.0,98.01,97.98,98.0,1308499998.0
2008-01-11 02:53:00,98.0,98.02,98.0,98.01,688600000.0
2008-01-11 02:54:00,98.01,98.03,98.0,98.01,874000000.0
2008-01-11 02:55:00,98.01,98.01,97.99,98.0,1520999999.0
2008-01-11 02:56:00,98.0,98.02,97.99,98.02,1242600000.0
2008-01-11 02:57:00,98.02,98.04,98.0,98.0,1485599999.0
2008-01-11 02:58:00,98.03,98.06,98.0,98.01,1142299999.0
2008-01-11 02:59:00,98.02,98.09,98.0,98.04,1142299999.0
2008-01-11 03:00:00,98.04,98.08,98.04,98.06,1187500001.0
2008-01-11 03:01:00,98.07,98.1,98.07,98.1,1216900000.0
2008-01-11 03:02:00,98.1,98.15,98.09,98.14,1152800004.0
2008-01-11 03:03:00,98.14,98.14,98.11,98.13,2138299994.0
2008-01-11 03:04:00,98.14,98.14,98.1,98.11,902400000.0
2008-01-11 03:05:00,98.11,98.12,98.1,98.1,1152000000.0
2008-01-11 03:06:00,98.1,98.12,98.09,98.11,907999998.0
2008-01-11 03:07:00,98.11,98.15,98.09,98.14,1241799990.0
2008-01-11 03:08:00,98.13,98.17,98.12,98.17,1447099994.0
2008-01-11 03:09:00,98.17,98.19,98.12,98.13,826000000.0
2008-01-11 03:10:00,98.13,98.17,98.12,98.16,1193499998.0
2008-01-11 03:11:00,98.16,98.21,98.16,98.2,1053000000.0
2008-01-11 03:12:00,98.19,98.27,98.19,98.27,1903200007.0
2008-01-11 03:13:00,98.27,98.29,98.26,98.29,576800000.0
2008-01-11 03:14:00,98.29,98.29,98.22,98.22,603800000.0
2008-01-11 03:15:00,98.21,98.24,98.19,98.21,1040700000.0
2008-01-11 03:16:00,98.21,98.22,98.19,98.21,1946700016.0
2008-01-11 03:17:00,98.21,98.23,98.21,98.23,1044700000.0
2008-01-11 03:18:00,98.23,98.23,98.2,98.215,119600000.0
2008-01-11 03:19:00,98.215,98.215,98.18,98.18,109600000.0
2008-01-11 03:20:00,98.18,98.2,98.17,98.2,1018000000.0
2008-01-11 03:21:00,98.2,98.2,98.17,98.18,981499999.0
2008-01-11 03:22:00,98.19,98.24,98.18,98.24,1678800003.0
2008-01-11 03:23:00,98.24,98.25,98.22,98.23,1696800000.0
2008-01-11 03:24:00,98.23,98.24,98.19,98.2,1681899988.0
2008-01-11 03:25:00,98.2,98.2,98.18,98.18,1128400000.0
2008-01-11 03:26:00,98.18,98.18,98.15,98.17,1079100000.0
2008-01-11 03:27:00,98.17,98.21,98.15,98.18,1781399986.0
2008-01-11 03:28:00,98.18,98.18,98.17,98.17,1212400000.0
2008-01-11 03:29:00,98.17,98.21,98.17,98.21,1293400001.0
2008-01-11 03:30:00,97.97,97.98,97.96,97.98,1969899959.0
2008-01-11 03:31:00,98.24,98.24,98.2,98.21,1969899959.0
2008-01-11 03:32:00,98.21,98.21,98.19,98.2,1038900000.0
2008-01-11 03:33:00,98.2,98.21,98.15,98.16,1015300000.0
2008-01-11 03:34:00,98.16,98.19,98.16,98.19,782000000.0
2008-01-11 03:35:00,98.19,98.19,98.14,98.15,1517600000.0
2008-01-11 03:36:00,98.15,98.16,98.15,98.16,2133700000.0
2008-01-11 03:37:00,98.16,98.18,98.14,98.17,1282600000.0
2008-01-11 03:38:00,98.17,98.19,98.16,98.17,787300000.0
2008-01-11 03:39:00,98.19,98.19,98.16,98.17,899900015.0
2008-01-11 03:40:00,98.17,98.19,98.17,98.18,558500000.0
2008-01-11 03:41:00,98.18,98.2,98.18,98.18,1387099998.0
2008-01-11 03:42:00,98.19,98.21,98.18,98.18,508500000.0
2008-01-11 03:43:00,98.2,98.2,98.17,98.18,1477799996.0
2008-01-11 03:44:00,98.18,98.18,98.13,98.13,1760300001.0
2008-01-11 03:45:00,98.14,98.16,98.13,98.16,1085099999.0
2008-01-11 03:46:00,98.16,98.16,98.15,98.16,569600000.0
2008-01-11 03:47:00,98.16,98.17,98.15,98.17,1178300018.0
2008-01-11 03:48:00,98.13,98.13,98.12,98.13,1566900000.0
2008-01-11 03:49:00,98.15,98.16,98.14,98.16,1566900000.0
2008-01-11 03:50:00,98.16,98.16,98.14,98.16,1857599991.0
2008-01-11 03:51:00,98.16,98.17,98.15,98.16,1187200000.0
2008-01-11 03:52:00,98.13,98.13,98.12,98.12,934299999.0
2008-01-11 03:53:00,98.13,98.13,98.07,98.09,934299999.0
2008-01-11 03:54:00,98.085,98.1,98.07,98.08,1469599990.0
2008-01-11 03:55:00,98.12,98.15,98.12,98.15,1940600000.0
2008-01-11 03:56:00,98.075,98.1,98.06,98.07,1940600000.0
2008-01-11 03:57:00,98.07,98.07,98.05,98.05,1612800002.0
2008-01-11 03:58:00,98.05,98.06,98.01,98.01,2139099998.0
2008-01-11 03:59:00,98.01,98.04,98.01,98.04,1733899993.0
2008-01-11 04:00:00,98.04,98.06,98.04,98.05,1390300000.0
2008-01-11 04:01:00,98.05,98.05,98.04,98.05,1110400000.0
2008-01-11 04:02:00,98.05,98.07,98.05,98.07,1136499997.0
2008-01-11 04:03:00,98.07,98.07,98.04,98.06,1463500019.0
2008-01-11 04:04:00,98.07,98.09,98.05,98.07,1226900000.0
2008-01-11 04:05:00,98.07,98.08,98.07,98.07,712800000.0
2008-01-11 04:06:00,98.07,98.09,98.06,98.06,401600000.0
2008-01-11 04:07:00,98.06,98.07,98.05,98.06,368400000.0
2008-01-11 04:08:00,98.06,98.07,98.06,98.06,650800000.0
2008-01-11 04:09:00,98.06,98.07,98.05,98.05,725700000.0
2008-01-11 04:10:00,98.05,98.05,98.03,98.03,1362999996.0
2008-01-11 04:11:00,98.03,98.03,98.01,98.01,1664800000.0
2008-01-11 04:12:00,98.01,98.01,97.98,98.0,1332400000.0
2008-01-11 04:13:00,98.0,98.01,98.0,98.0,960400000.0
2008-01-11 04:14:00,98.0,98.0,97.96,97.99,1279000000.0
2008-01-11 04:15:00,97.99,97.99,97.97,97.98,198500000.0
2008-01-11 04:16:00,97.98,97.98,97.96,97.97,811300000.0
2008-01-11 04:17:00,97.97,97.98,97.95,97.96,575300000.0
2008-01-11 04:18:00,97.96,97.97,97.94,97.96,778800000.0
2008-01-11 04:19:00,97.96,97.96,97.92,97.92,498700000.0
2008-01-11 04:20:00,97.92,97.93,97.9,97.92,969200000.0
2008-01-11 04:21:00,97.92,97.97,97.92,97.97,1672600042.0
2008-01-11 04:22:00,97.97,97.97,97.95,97.96,1227300016.0
2008-01-11 04:23:00,97.96,98.0,97.96,97.99,914300000.0
2008-01-11 04:24:00,98.0,98.0,97.96,97.96,1349599993.0
2008-01-11 04:25:00,97.96,97.97,97.95,97.95,1389200001.0
2008-01-11 04:26:00,97.96,97.97,97.95,97.96,631400000.0
2008-01-11 04:27:00,97.96,97.97,97.95,97.96,1246599999.0
2008-01-11 04:28:00,98.09,98.09,98.07,98.09,1492000000.0
2008-01-11 04:29:00,97.96,97.97,97.96,97.97,1492000000.0
2008-01-11 04:30:00,97.97,98.0,97.97,98.0,1165099987.0
2008-01-11 04:31:00,98.0,98.04,97.99,98.04,1108000000.0
2008-01-11 04:32:00,98.04,98.07,98.04,98.06,1503400001.0
2008-01-11 04:33:00,98.06,98.07,98.04,98.06,940200000.0
2008-01-11 04:34:00,98.06,98.06,98.03,98.06,1612800027.0
2008-01-11 04:35:00,98.01,98.02,97.98,97.99,1886400000.0
2008-01-11 04:36:00,98.07,98.08,98.07,98.07,1886400000.0
2008-01-11 04:37:00,98.07,98.13,98.07,98.13,1335700005.0
2008-01-11 04:38:00,98.12,98.14,98.1,98.12,1337399999.0
2008-01-11 04:39:00,98.12,98.16,98.12,98.16,1957800012.0
2008-01-11 04:40:00,98.16,98.17,98.13,98.13,919200001.0
2008-01-11 04:41:00,98.13,98.17,98.13,98.16,1233500008.0
2008-01-11 04:42:00,98.16,98.18,98.16,98.16,1479100022.0
2008-01-11 04:43:00,98.17,98.17,98.13,98.14,1112400018.0
2008-01-11 04:44:00,98.14,98.14,98.12,98.13,608400000.0
2008-01-11 04:45:00,98.13,98.13,98.12,98.12,682800000.0
2008-01-11 04:46:00,98.12,98.14,98.12,98.14,450800000.0
2008-01-11 04:47:00,98.14,98.14,98.14,98.14,376000000.0
2008-01-11 04:48:00,98.14,98.15,98.13,98.15,431300000.0
2008-01-11 04:49:00,98.15,98.15,98.13,98.14,572400000.0
2008-01-11 04:50:00,98.14,98.15,98.11,98.14,913499998.0
2008-01-11 04:51:00,98.14,98.14,98.12,98.14,977200000.0
2008-01-11 04:52:00,98.14,98.15,98.13,98.14,592400000.0
2008-01-11 04:53:00,98.14,98.14,98.12,98.14,990500000.0
2008-01-11 04:54:00,98.14,98.16,98.14,98.14,617600000.0
2008-01-11 04:55:00,98.14,98.16,98.12,98.16,1022200000.0
2008-01-11 04:56:00,98.16,98.17,98.14,98.14,1106200008.0
2008-01-11 04:57:00,98.14,98.14,98.1,98.1,693000000.0
2008-01-11 04:58:00,98.1,98.11,98.09,98.11,503600000.0
2008-01-11 04:59:00,98.11,98.12,98.1,98.1,627600007.0
2008-01-11 05:00:00,98.11,98.12,98.1,98.1,1276300020.0
2008-01-11 05:01:00,98.1,98.11,98.1,98.11,409200000.0
2008-01-11 05:02:00,98.11,98.11,98.095,98.1,742900000.0
2008-01-11 05:03:00,98.1,98.12,98.09,98.1,510700000.0
2008-01-11 05:04:00,98.11,98.11,98.095,98.105,527300000.0
2008-01-11 05:05:00,98.105,98.12,98.1,98.1,359700000.0
2008-01-11 05:06:00,98.1,98.1,98.09,98.09,441200000.0
2008-01-11 05:07:00,98.09,98.1,98.07,98.09,569900000.0
2008-01-11 05:08:00,98.09,98.09,98.06,98.09,818100002.0
2008-01-11 05:09:00,98.09,98.1,98.075,98.08,890200000.0
2008-01-11 05:10:00,98.08,98.09,98.075,98.08,734700000.0
2008-01-11 05:11:00,98.08,98.08,98.06,98.07,569200000.0
2008-01-11 05:12:00,98.07,98.07,98.06,98.07,514400000.0
2008-01-11 05:13:00,98.07,98.08,98.06,98.07,521000000.0
2008-01-11 05:14:00,98.07,98.08,98.07,98.08,664200000.0
2008-01-11 05:15:00,98.08,98.08,98.055,98.06,589900000.0
2008-01-11 05:16:00,98.06,98.07,98.055,98.055,752000000.0
2008-01-11 05:17:00,98.06,98.06,98.05,98.06,667200000.0
2008-01-11 05:18:00,98.06,98.06,98.04,98.05,475400000.0
2008-01-11 05:19:00,98.05,98.05,98.03,98.05,727600000.0
2008-01-11 05:20:00,98.05,98.05,98.015,98.03,924100000.0
2008-01-11 05:21:00,98.03,98.07,98.02,98.07,426000000.0
2008-01-11 05:22:00,98.07,98.08,98.055,98.06,446400000.0
2008-01-11 05:23:00,98.06,98.07,98.045,98.05,560400000.0
2008-01-11 05:24:00,98.05,98.06,98.025,98.055,1095500000.0
2008-01-11 05:25:00,98.06,98.06,98.055,98.055,891300000.0
2008-01-11 05:26:00,98.06,98.07,98.05,98.065,444000000.0
2008-01-11 05:27:00,98.065,98.08,98.065,98.08,524700000.0
2008-01-11 05:28:00,98.08,98.1,98.08,98.1,433200000.0
2008-01-11 05:29:00,98.1,98.1,98.065,98.07,633500000.0
2008-01-11 05:30:00,98.08,98.1,98.065,98.1,991300000.0
2008-01-11 05:31:00,98.1,98.1,98.08,98.09,1210600000.0
2008-01-11 05:32:00,98.09,98.09,98.05,98.07,886900000.0
2008-01-11 05:33:00,98.07,98.07,98.05,98.05,576600000.0
2008-01-11 05:34:00,98.05,98.06,97.995,98.04,771700000.0
2008-01-11 05:35:00,98.04,98.04,98.0,98.01,640900000.0
2008-01-11 05:36:00,98.01,98.02,97.98,98.0,602200000.0
2008-01-11 05:37:00,97.995,98.01,97.985,97.99,220600001.0
2008-01-11 05:38:00,97.99,97.99,97.935,97.94,375100000.0
2008-01-11 05:39:00,97.94,97.95,97.88,97.88,515300000.0
2008-01-11 05:40:00,97.88,97.88,97.795,97.81,711600000.0
2008-01-11 05:41:00,97.81,97.82,97.765,97.82,895600000.0
2008-01-11 05:42:00,97.82,97.83,97.795,97.81,1123100000.0
2008-01-11 05:43:00,97.81,97.83,97.81,97.81,974500000.0
2008-01-11 05:44:00,97.81,97.81,97.735,97.76,848300006.0
2008-01-11 05:45:00,97.76,97.78,97.71,97.72,652700000.0
2008-01-11 05:46:00,97.72,97.77,97.69,97.74,523700000.0
2008-01-11 05:47:00,97.74,97.75,97.695,97.735,884300001.0
2008-01-11 05:48:00,97.745,97.75,97.71,97.71,711400000.0
2008-01-11 05:49:00,97.71,97.72,97.685,97.7,879700000.0
2008-01-11 05:50:00,97.7,97.73,97.69,97.71,548200000.0
2008-01-11 05:51:00,97.71,97.73,97.705,97.71,569100000.0
2008-01-11 05:52:00,97.71,97.71,97.59,97.59,806000002.0
2008-01-11 05:53:00,97.59,97.62,97.58,97.59,1026899991.0
2008-01-11 05:54:00,97.59,97.59,97.52,97.53,738500003.0
2008-01-11 05:55:00,97.525,97.54,97.5,97.54,912299996.0
2008-01-11 05:56:00,97.54,97.61,97.54,97.59,680600002.0
2008-01-11 05:57:00,97.59,97.6,97.565,97.57,786900001.0
2008-01-11 05:58:00,97.57,97.655,97.57,97.65,708800000.0
2008-01-11 05:59:00,97.65,97.67,97.62,97.65,782000000.0
2008-01-11 06:00:00,97.65,97.68,97.64,97.66,757000000.0
2008-01-11 06:01:00,97.66,97.67,97.645,97.66,269900000.0
2008-01-11 06:02:00,97.66,97.7,97.655,97.7,522500000.0
2008-01-11 06:03:00,97.7,97.74,97.7,97.74,227300000.0
2008-01-11 06:04:00,97.74,97.76,97.725,97.755,577200000.0
2008-01-11 06:05:00,97.76,97.76,97.69,97.7,388300000.0
2008-01-11 06:06:00,97.69,97.71,97.69,97.71,550900000.0
2008-01-11 06:07:00,97.71,97.72,97.69,97.69,583600000.0
2008-01-11 06:08:00,97.69,97.72,97.685,97.715,679800000.0
2008-01-11 06:09:00,97.715,97.725,97.715,97.725,136200000.0
2008-01-11 06:10:00,97.725,97.725,97.7,97.72,712500000.0
2008-01-11 06:11:00,97.72,97.73,97.695,97.73,719700000.0
2008-01-11 06:12:00,97.73,97.74,97.705,97.72,761600000.0
2008-01-11 06:13:00,97.72,97.74,97.71,97.725,828600000.0
2008-01-11 06:14:00,97.73,97.74,97.72,97.74,879600000.0
2008-01-11 06:15:00,97.74,97.75,97.73,97.73,680000000.0
2008-01-11 06:16:00,97.73,97.75,97.71,97.72,405200000.0
2008-01-11 06:17:00,97.72,97.72,97.69,97.71,347800000.0
2008-01-11 06:18:00,97.71,97.74,97.71,97.73,295600000.0
2008-01-11 06:19:00,97.73,97.74,97.72,97.73,636200000.0
2008-01-11 06:20:00,97.73,97.73,97.71,97.715,713700000.0
2008-01-11 06:21:00,97.72,97.74,97.72,97.73,331700000.0
2008-01-11 06:22:00,97.73,97.74,97.715,97.72,256400000.0
2008-01-11 06:23:00,97.72,97.73,97.675,97.69,470700000.0
2008-01-11 06:24:00,97.7,97.7,97.67,97.69,247800000.0
2008-01-11 06:25:00,97.69,97.7,97.675,97.69,548000000.0
2008-01-11 06:26:00,97.69,97.69,97.65,97.66,275300000.0
2008-01-11 06:27:00,97.66,97.69,97.66,97.69,310300000.0
2008-01-11 06:28:00,97.69,97.74,97.69,97.73,129800000.0
2008-01-11 06:29:00,97.73,97.8,97.73,97.8,446400000.0
2008-01-11 06:30:00,97.8,97.8,97.755,97.76,1310300002.0
2008-01-11 06:31:00,97.76,97.79,97.75,97.785,1330800003.0
2008-01-11 06:32:00,97.785,97.82,97.775,97.82,787200000.0
2008-01-11 06:33:00,97.82,97.83,97.8,97.81,997200000.0
2008-01-11 06:34:00,97.81,97.82,97.79,97.81,402700000.0
2008-01-11 06:35:00,97.81,97.83,97.81,97.82,986500011.0
2008-01-11 06:36:00,97.82,97.84,97.81,97.825,1084300027.0
2008-01-11 06:37:00,97.825,97.83,97.8,97.81,392200000.0
2008-01-11 06:38:00,97.81,97.83,97.805,97.81,1724000000.0
2008-01-11 06:39:00,97.81,97.815,97.81,97.81,572400000.0
2008-01-11 06:40:00,97.81,97.82,97.8,97.82,949800000.0
2008-01-11 06:41:00,97.82,97.83,97.82,97.83,1161300000.0
2008-01-11 06:42:00,97.83,97.83,97.81,97.82,417100000.0
2008-01-11 06:43:00,97.82,97.84,97.81,97.81,600200000.0
2008-01-11 06:44:00,97.81,97.82,97.805,97.82,560400000.0
2008-01-11 06:45:00,97.82,97.82,97.755,97.755,478100000.0
2008-01-11 06:46:00,97.755,97.79,97.75,97.79,550000000.0
2008-01-11 06:47:00,97.79,97.79,97.765,97.78,1092699999.0
2008-01-11 06:48:00,97.78,97.8,97.77,97.8,1214500000.0
2008-01-11 06:49:00,97.8,97.8,97.77,97.8,1578600013.0
2008-01-11 06:50:00,97.795,97.82,97.795,97.82,1383700008.0
2008-01-11 06:51:00,97.82,97.82,97.785,97.79,615000000.0
2008-01-11 06:52:00,97.795,97.81,97.79,97.81,868100000.0
2008-01-11 06:53:00,97.81,97.83,97.81,97.82,1526900000.0
2008-01-11 06:54:00,97.82,97.83,97.805,97.82,1092800000.0
2008-01-11 06:55:00,97.82,97.82,97.795,97.81,774400000.0
2008-01-11 06:56:00,97.81,97.82,97.78,97.79,575700000.0
2008-01-11 06:57:00,97.79,97.81,97.79,97.805,734900000.0
2008-01-11 06:58:00,97.805,97.83,97.805,97.82,659100000.0
2008-01-11 06:59:00,97.82,97.83,97.805,97.82,811800000.0
2008-01-11 07:00:00,97.82,97.82,97.79,97.815,811200000.0
2008-01-11 07:01:00,97.815,97.82,97.81,97.82,379600000.0
2008-01-11 07:02:00,97.82,97.82,97.805,97.81,806200000.0
2008-01-11 07:03:00,97.81,97.81,97.8,97.8,720600000.0
2008-01-11 07:04:00,97.8,97.81,97.795,97.81,477800000.0
2008-01-11 07:05:00,97.81,97.81,97.745,97.75,473600000.0
2008-01-11 07:06:00,97.75,97.76,97.75,97.75,479700000.0
2008-01-11 07:07:00,97.75,97.76,97.745,97.745,532900000.0
2008-01-11 07:08:00,97.745,97.76,97.745,97.75,852200000.0
2008-01-11 07:09:00,97.75,97.75,97.73,97.73,647600000.0
2008-01-11 07:10:00,97.73,97.74,97.73,97.74,635000000.0
2008-01-11 07:11:00,97.74,97.785,97.74,97.77,586000000.0
2008-01-11 07:12:00,97.77,97.77,97.755,97.76,721200000.0
2008-01-11 07:13:00,97.76,97.76,97.73,97.75,1056500000.0
2008-01-11 07:14:00,97.75,97.75,97.7,97.7,831700000.0
2008-01-11 07:15:00,97.7,97.7,97.69,97.7,544900000.0
2008-01-11 07:16:00,97.7,97.7,97.615,97.64,1270000010.0
2008-01-11 07:17:00,97.64,97.66,97.635,97.64,1041600004.0
2008-01-11 07:18:00,97.64,97.64,97.595,97.6,1307799998.0
2008-01-11 07:19:00,97.6,97.66,97.6,97.65,335700000.0
2008-01-11 07:20:00,97.67,97.71,97.67,97.685,724400001.0
2008-01-11 07:21:00,97.68,97.72,97.67,97.67,640900000.0
2008-01-11 07:22:00,97.66,97.72,97.66,97.72,1124000001.0
2008-01-11 07:23:00,97.715,97.755,97.715,97.755,965599997.0
2008-01-11 07:24:00,97.755,97.79,97.74,97.745,1087900000.0
2008-01-11 07:25:00,97.745,97.75,97.72,97.72,647100000.0
2008-01-11 07:26:00,97.72,97.72,97.69,97.69,993700000.0
2008-01-11 07:27:00,97.695,97.7,97.68,97.7,1211300000.0
2008-01-11 07:28:00,97.7,97.72,97.685,97.695,1323700004.0
2008-01-11 07:29:00,97.7,97.71,97.675,97.68,493300001.0
2008-01-11 07:30:00,97.68,97.68,97.675,97.68,173600000.0
2008-01-11 07:31:00,97.68,97.69,97.66,97.66,589600000.0
2008-01-11 07:32:00,97.66,97.69,97.66,97.67,521700000.0
2008-01-11 07:33:00,97.67,97.67,97.64,97.645,941300000.0
2008-01-11 07:34:00,97.645,97.65,97.63,97.645,1476800000.0
2008-01-11 07:35:00,97.65,97.66,97.64,97.64,653300000.0
2008-01-11 07:36:00,97.64,97.65,97.63,97.63,964400000.0
2008-01-11 07:37:00,97.64,97.64,97.63,97.64,197000000.0
2008-01-11 07:38:00,97.64,97.64,97.59,97.59,497000000.0
2008-01-11 07:39:00,97.59,97.6,97.57,97.58,398700000.0
2008-01-11 07:40:00,97.58,97.59,97.565,97.57,215600000.0
2008-01-11 07:41:00,97.57,97.58,97.45,97.46,807000000.0
2008-01-11 07:42:00,97.46,97.48,97.43,97.45,561000000.0
2008-01-11 07:43:00,97.45,97.5,97.44,97.5,1132400000.0
2008-01-11 07:44:00,97.5,97.5,97.465,97.475,1123700000.0
2008-01-11 07:45:00,97.475,97.49,97.36,97.425,1142700006.0
2008-01-11 07:46:00,97.425,97.45,97.385,97.39,596800000.0
2008-01-11 07:47:00,97.39,97.47,97.375,97.46,853200001.0
2008-01-11 07:48:00,97.45,97.47,97.43,97.43,989500000.0
2008-01-11 07:49:00,97.435,97.45,97.425,97.44,1202300000.0
2008-01-11 07:50:00,97.44,97.445,97.42,97.445,758200000.0
2008-01-11 07:51:00,97.44,97.46,97.41,97.41,1050000002.0
2008-01-11 07:52:00,97.41,97.42,97.365,97.37,611500000.0
2008-01-11 07:53:00,97.37,97.39,97.345,97.38,717300000.0
2008-01-11 07:54:00,97.38,97.38,97.245,97.275,718700001.0
2008-01-11 07:55:00,97.28,97.34,97.27,97.29,1096800001.0
2008-01-11 07:56:00,97.29,97.42,97.275,97.41,749700000.0
2008-01-11 07:57:00,97.41,97.41,97.355,97.37,740500000.0
2008-01-11 07:58:00,97.37,97.37,97.35,97.36,1155600000.0
2008-01-11 07:59:00,97.36,97.42,97.36,97.42,721300000.0
2008-01-11 08:00:00,97.42,97.42,97.395,97.405,710600000.0
2008-01-11 08:01:00,97.405,97.45,97.4,97.44,617500000.0
2008-01-11 08:02:00,97.43,97.45,97.4,97.4,659400000.0
2008-01-11 08:03:00,97.4,97.41,97.325,97.325,708500001.0
2008-01-11 08:04:00,97.33,97.42,97.295,97.4,1520600017.0
2008-01-11 08:05:00,97.4,97.46,97.39,97.45,1086100005.0
2008-01-11 08:06:00,97.45,97.48,97.45,97.46,768500000.0
2008-01-11 08:07:00,97.46,97.59,97.46,97.57,1380500005.0
2008-01-11 08:08:00,97.57,97.595,97.52,97.535,1555700023.0
2008-01-11 08:09:00,97.54,97.59,97.53,97.53,1033000004.0
2008-01-11 08:10:00,97.53,97.54,97.405,97.405,996100005.0
2008-01-11 08:11:00,97.405,97.46,97.35,97.44,1349300000.0
2008-01-11 08:12:00,97.44,97.46,97.41,97.46,779100001.0
2008-01-11 08:13:00,97.46,97.52,97.45,97.46,1186300011.0
2008-01-11 08:14:00,97.455,97.47,97.445,97.455,1035400016.0
2008-01-11 08:15:00,97.455,97.46,97.415,97.45,690800002.0
2008-01-11 08:16:00,97.45,97.48,97.44,97.47,393200000.0
2008-01-11 08:17:00,97.47,97.5,97.46,97.5,314500000.0
2008-01-11 08:18:00,97.5,97.505,97.455,97.455,667700000.0
2008-01-11 08:19:00,97.455,97.46,97.395,97.41,936000004.0
2008-01-11 08:20:00,97.41,97.42,97.4,97.41,680000000.0
2008-01-11 08:21:00,97.41,97.42,97.4,97.4,581500000.0
2008-01-11 08:22:00,97.4,97.42,97.4,97.41,261600000.0
2008-01-11 08:23:00,97.41,97.445,97.41,97.42,1080400000.0
2008-01-11 08:24:00,97.42,97.42,97.41,97.42,628900000.0
2008-01-11 08:25:00,97.42,97.42,97.41,97.41,435000000.0
2008-01-11 08:26:00,97.41,97.41,97.34,97.35,500200000.0
2008-01-11 08:27:00,97.35,97.39,97.34,97.39,546400000.0
2008-01-11 08:28:00,97.39,97.39,97.36,97.36,920499995.0
2008-01-11 08:29:00,97.36,97.38,97.35,97.36,766400000.0
2008-01-11 08:30:00,97.36,97.4,97.36,97.4,581600000.0
2008-01-11 08:31:00,97.4,97.42,97.385,97.42,444700000.0
2008-01-11 08:32:00,97.42,97.45,97.42,97.425,606000000.0
2008-01-11 08:33:00,97.425,97.44,97.425,97.44,853800000.0
2008-01-11 08:34:00,97.44,97.44,97.43,97.44,781600000.0
2008-01-11 08:35:00,97.44,97.44,97.415,97.42,734800000.0
2008-01-11 08:36:00,97.415,97.42,97.41,97.42,433700000.0
2008-01-11 08:37:00,97.42,97.42,97.355,97.37,575600000.0
2008-01-11 08:38:00,97.37,97.41,97.355,97.38,1176699996.0
2008-01-11 08:39:00,97.38,97.38,97.255,97.255,936199994.0
2008-01-11 08:40:00,97.255,97.3,97.24,97.3,942600002.0
2008-01-11 08:41:00,97.295,97.31,97.275,97.3,623800000.0
2008-01-11 08:42:00,97.3,97.3,97.275,97.29,542000000.0
2008-01-11 08:43:00,97.29,97.31,97.25,97.31,540300001.0
2008-01-11 08:44:00,97.305,97.37,97.295,97.365,1033799989.0
2008-01-11 08:45:00,97.365,97.38,97.33,97.365,1820300005.0
2008-01-11 08:46:00,97.365,97.38,97.305,97.31,546700000.0
2008-01-11 08:47:00,97.305,97.31,97.195,97.24,921799999.0
2008-01-11 08:48:00,97.24,97.27,97.225,97.26,699600005.0
2008-01-11 08:49:00,97.26,97.32,97.26,97.29,654800000.0
2008-01-11 08:50:00,97.28,97.29,97.26,97.26,706000000.0
2008-01-11 08:51:00,97.26,97.27,97.24,97.25,645300000.0
2008-01-11 08:52:00,97.25,97.25,97.07,97.08,568400000.0
2008-01-11 08:53:00,97.08,97.16,97.07,97.155,1298299999.0
2008-01-11 08:54:00,97.16,97.17,97.065,97.08,1004200001.0
2008-01-11 08:55:00,97.09,97.14,97.08,97.11,1221799994.0
2008-01-11 08:56:00,97.11,97.11,97.055,97.055,913399996.0
2008-01-11 08:57:00,97.055,97.07,96.96,96.97,684799999.0
2008-01-11 08:58:00,96.97,97.03,96.96,97.03,776000004.0
2008-01-11 08:59:00,97.03,97.1,97.02,97.09,424800000.0
2008-01-11 09:00:00,97.09,97.13,97.09,97.11,373700000.0
2008-01-11 09:01:00,97.11,97.11,97.01,97.07,480600000.0
2008-01-11 09:02:00,97.06,97.1,97.035,97.055,659700000.0
2008-01-11 09:03:00,97.055,97.075,97.03,97.07,601100000.0
2008-01-11 09:04:00,97.07,97.11,97.06,97.07,372000000.0
2008-01-11 09:05:00,97.08,97.11,97.07,97.11,244799999.0
2008-01-11 09:06:00,97.11,97.13,97.09,97.09,885200004.0
2008-01-11 09:07:00,97.09,97.12,97.075,97.095,747100000.0
2008-01-11 09:08:00,97.095,97.12,97.065,97.105,1219799999.0
2008-01-11 09:09:00,97.11,97.12,97.1,97.12,532400000.0
2008-01-11 09:10:00,97.12,97.16,97.11,97.13,284800000.0
2008-01-11 09:11:00,97.13,97.14,97.1,97.14,423200000.0
2008-01-11 09:12:00,97.14,97.22,97.12,97.21,981200000.0
2008-01-11 09:13:00,97.21,97.22,97.18,97.19,1036200000.0
2008-01-11 09:14:00,97.19,97.21,97.17,97.19,358400000.0
2008-01-11 09:15:00,97.19,97.22,97.17,97.21,503200000.0
2008-01-11 09:16:00,97.21,97.24,97.21,97.24,340800000.0
2008-01-11 09:17:00,97.25,97.29,97.215,97.29,406900000.0
2008-01-11 09:18:00,97.285,97.31,97.24,97.31,841100000.0
2008-01-11 09:19:00,97.31,97.36,97.3,97.355,488200000.0
2008-01-11 09:20:00,97.355,97.385,97.345,97.365,568600000.0
2008-01-11 09:21:00,97.36,97.37,97.3,97.345,335500000.0
2008-01-11 09:22:00,97.345,97.35,97.31,97.325,698100000.0
2008-01-11 09:23:00,97.325,97.34,97.32,97.34,329900000.0
2008-01-11 09:24:00,97.34,97.385,97.33,97.38,381000000.0
2008-01-11 09:25:00,97.38,97.395,97.34,97.36,475099998.0
2008-01-11 09:26:00,97.35,97.355,97.3,97.305,345800000.0
2008-01-11 09:27:00,97.31,97.325,97.305,97.325,296000000.0
2008-01-11 09:28:00,97.325,97.385,97.32,97.38,633800000.0
2008-01-11 09:29:00,97.37,97.455,97.37,97.44,622200002.0
2008-01-11 09:30:00,97.45,97.46,97.42,97.44,808499999.0
2008-01-11 09:31:00,97.44,97.46,97.41,97.41,634400000.0
2008-01-11 09:32:00,97.4,97.4,97.38,97.4,216800000.0
2008-01-11 09:33:00,97.41,97.41,97.38,97.38,300000000.0
2008-01-11 09:34:00,97.38,97.4,97.375,97.38,495700000.0
2008-01-11 09:35:00,97.38,97.41,97.35,97.4,284000000.0
2008-01-11 09:36:00,97.4,97.42,97.4,97.42,218400000.0
2008-01-11 09:37:00,97.42,97.45,97.42,97.45,332800000.0
2008-01-11 09:38:00,97.45,97.52,97.45,97.51,409100000.0
2008-01-11 09:39:00,97.5,97.5,97.48,97.49,230400000.0
2008-01-11 09:40:00,97.49,97.53,97.48,97.53,763199997.0
2008-01-11 09:41:00,97.53,97.58,97.51,97.58,464800000.0
2008-01-11 09:42:00,97.59,97.62,97.575,97.59,506400000.0
2008-01-11 09:43:00,97.59,97.61,97.58,97.59,377600000.0
2008-01-11 09:44:00,97.59,97.61,97.53,97.58,619000007.0
2008-01-11 09:45:00,97.58,97.59,97.545,97.555,616299999.0
2008-01-11 09:46:00,97.56,97.56,97.51,97.52,538500000.0
2008-01-11 09:47:00,97.52,97.52,97.49,97.5,181200000.0
2008-01-11 09:48:00,97.5,97.51,97.465,97.47,379400000.0
2008-01-11 09:49:00,97.47,97.48,97.425,97.44,425500000.0
2008-01-11 09:50:00,97.44,97.49,97.44,97.49,373500000.0
2008-01-11 09:51:00,97.49,97.53,97.49,97.53,392800000.0
2008-01-11 09:52:00,97.54,97.58,97.515,97.58,564000000.0
2008-01-11 09:53:00,97.58,97.65,97.58,97.65,443200000.0
2008-01-11 09:54:00,97.65,97.67,97.64,97.67,456100000.0
2008-01-11 09:55:00,97.67,97.67,97.63,97.67,1274099993.0
2008-01-11 09:56:00,97.67,97.68,97.63,97.66,952500005.0
2008-01-11 09:57:00,97.66,97.68,97.65,97.66,551200000.0
2008-01-11 09:58:00,97.66,97.67,97.645,97.66,1358600022.0
2008-01-11 09:59:00,97.66,97.66,97.61,97.62,350400001.0
2008-01-11 10:00:00,97.62,97.63,97.56,97.56,1060399996.0
2008-01-11 10:01:00,97.57,97.58,97.52,97.53,1986400007.0
2008-01-11 10:02:00,97.52,97.56,97.52,97.56,536400000.0
2008-01-11 10:03:00,97.56,97.62,97.56,97.61,657900000.0
2008-01-11 10:04:00,97.61,97.63,97.58,97.61,1329000000.0
2008-01-11 10:05:00,97.61,97.61,97.55,97.6,1567099990.0
2008-01-11 10:06:00,97.6,97.62,97.59,97.62,711200000.0
2008-01-11 10:07:00,97.62,97.64,97.61,97.64,791200000.0
2008-01-11 10:08:00,97.64,97.68,97.64,97.67,943199999.0
2008-01-11 10:09:00,97.67,97.82,97.67,97.82,723100000.0
2008-01-11 10:10:00,97.83,97.85,97.79,97.8,1258300005.0
2008-01-11 10:11:00,97.81,97.81,97.76,97.78,1233700002.0
2008-01-11 10:12:00,97.78,97.82,97.77,97.82,509600000.0
2008-01-11 10:13:00,97.82,97.84,97.79,97.8,1115200006.0
2008-01-11 10:14:00,97.78,97.83,97.77,97.83,1156800004.0
2008-01-11 10:15:00,97.83,97.83,97.8,97.83,1239999997.0
2008-01-11 10:16:00,97.82,97.9,97.81,97.89,1103499994.0
2008-01-11 10:17:00,97.89,97.89,97.85,97.88,1505099993.0
2008-01-11 10:18:00,97.88,97.9,97.77,97.78,827200000.0
2008-01-11 10:19:00,97.78,97.84,97.78,97.82,572000000.0
2008-01-11 10:20:00,97.82,97.84,97.8,97.8,283100000.0
2008-01-11 10:21:00,97.79,97.82,97.79,97.81,782800000.0
2008-01-11 10:22:00,97.81,97.82,97.74,97.75,385600000.0
2008-01-11 10:23:00,97.75,97.75,97.69,97.7,1108399991.0
2008-01-11 10:24:00,97.7,97.74,97.67,97.7,1598199996.0
2008-01-11 10:25:00,97.7,97.71,97.68,97.69,1671100009.0
2008-01-11 10:26:00,97.69,97.7,97.67,97.69,506400000.0
2008-01-11 10:27:00,97.69,97.71,97.69,97.7,234400001.0
2008-01-11 10:28:00,97.7,97.74,97.69,97.74,543199995.0
2008-01-11 10:29:00,97.74,97.76,97.71,97.75,1142599974.0
2008-01-11 10:30:00,97.75,97.76,97.72,97.73,674400000.0
2008-01-11 10:31:00,97.73,97.76,97.72,97.73,1287499997.0
2008-01-11 10:32:00,97.73,97.76,97.71,97.73,365600000.0
2008-01-11 10:33:00,97.73,97.77,97.72,97.75,1203700000.0
2008-01-11 10:34:00,97.75,97.81,97.75,97.78,1286799972.0
2008-01-11 10:35:00,97.78,97.79,97.74,97.78,1119899991.0
2008-01-11 10:36:00,97.78,97.78,97.73,97.74,1878100003.0
2008-01-11 10:37:00,97.74,97.75,97.69,97.71,1760899990.0
2008-01-11 10:38:00,97.71,97.72,97.69,97.71,730400000.0
2008-01-11 10:39:00,97.71,97.74,97.7,97.74,1148299986.0
2008-01-11 10:40:00,97.73,97.75,97.73,97.74,1369099997.0
2008-01-11 10:41:00,97.74,97.75,97.73,97.74,1598299993.0
2008-01-11 10:42:00,97.74,97.78,97.74,97.77,562800000.0
2008-01-11 10:43:00,97.77,97.78,97.75,97.75,871800000.0
2008-01-11 10:44:00,97.75,97.77,97.74,97.75,332900000.0
2008-01-11 10:45:00,97.75,97.76,97.73,97.75,1692599996.0
2008-01-11 10:46:00,97.75,97.75,97.7,97.72,652800000.0
2008-01-11 10:47:00,97.73,97.73,97.72,97.72,835200000.0
2008-01-11 10:48:00,97.72,97.72,97.59,97.61,1114599998.0
2008-01-11 10:49:00,97.61,97.65,97.59,97.65,735200000.0
2008-01-11 10:50:00,97.66,97.66,97.62,97.65,1458800005.0
2008-01-11 10:51:00,97.65,97.66,97.59,97.59,434200000.0
2008-01-11 10:52:00,97.59,97.61,97.58,97.61,606000000.0
2008-01-11 10:53:00,97.61,97.61,97.55,97.56,1377000018.0
2008-01-11 10:54:00,97.55,97.57,97.53,97.54,1577500012.0
2008-01-11 10:55:00,97.54,97.58,97.53,97.58,1603200006.0
2008-01-11 10:56:00,97.58,97.61,97.58,97.59,556000000.0
2008-01-11 10:57:00,97.59,97.62,97.59,97.6,468000000.0
2008-01-11 10:58:00,97.61,97.62,97.56,97.56,1364099992.0
2008-01-11 10:59:00,97.57,97.58,97.55,97.56,460800000.0
2008-01-11 11:00:00,97.56,97.59,97.56,97.58,823999998.0
2008-01-11 11:01:00,97.58,97.6,97.57,97.59,803999999.0
2008-01-11 11:02:00,97.59,97.6,97.55,97.56,807900000.0
2008-01-11 11:03:00,97.56,97.58,97.55,97.57,523799999.0
2008-01-11 11:04:00,97.57,97.6,97.56,97.6,975200000.0
2008-01-11 11:05:00,97.6,97.62,97.58,97.6,695200000.0
2008-01-11 11:06:00,97.59,97.61,97.57,97.58,744599999.0
2008-01-11 11:07:00,97.58,97.6,97.55,97.55,813000000.0
2008-01-11 11:08:00,97.55,97.57,97.55,97.55,877599999.0
2008-01-11 11:09:00,97.55,97.56,97.53,97.53,1241600001.0
2008-01-11 11:10:00,97.53,97.55,97.51,97.515,910399998.0
2008-01-11 11:11:00,97.52,97.56,97.51,97.56,737900005.0
2008-01-11 11:12:00,97.56,97.58,97.55,97.57,612800000.0
2008-01-11 11:13:00,97.57,97.58,97.55,97.57,1755799994.0
2008-01-11 11:14:00,97.56,97.57,97.56,97.57,378400000.0
2008-01-11 11:15:00,97.57,97.57,97.57,97.57,348800000.0
2008-01-11 11:16:00,97.57,97.57,97.5,97.52,1740800062.0
2008-01-11 11:17:00,97.52,97.53,97.495,97.52,1030500003.0
2008-01-11 11:18:00,97.52,97.53,97.51,97.51,370400000.0
2008-01-11 11:19:00,97.51,97.52,97.5,97.52,293600000.0
2008-01-11 11:20:00,97.52,97.54,97.52,97.53,734399999.0
2008-01-11 11:21:00,97.53,97.54,97.5,97.52,1138200001.0
2008-01-11 11:22:00,97.49,97.5,97.39,97.43,1045200003.0
2008-01-11 11:23:00,97.49,97.49,97.45,97.46,1045200003.0
2008-01-11 11:24:00,97.46,97.46,97.42,97.44,1815800029.0
2008-01-11 11:25:00,97.44,97.45,97.42,97.42,1477000000.0
2008-01-11 11:26:00,97.42,97.42,97.39,97.41,804000000.0
2008-01-11 11:27:00,97.41,97.41,97.37,97.37,894399999.0
2008-01-11 11:28:00,97.37,97.41,97.37,97.41,798100000.0
2008-01-11 11:29:00,97.41,97.46,97.41,97.445,884199985.0
2008-01-11 11:30:00,97.445,97.47,97.44,97.44,1701599994.0
2008-01-11 11:31:00,97.44,97.45,97.43,97.435,1087000000.0
2008-01-11 11:32:00,97.44,97.52,97.43,97.52,1044199995.0
2008-01-11 11:33:00,97.52,97.54,97.5,97.53,415200000.0
2008-01-11 11:34:00,97.53,97.58,97.52,97.57,839200000.0
2008-01-11 11:35:00,97.57,97.58,97.54,97.58,658099999.0
2008-01-11 11:36:00,97.58,97.62,97.57,97.57,677600000.0
2008-01-11 11:37:00,97.57,97.6,97.55,97.59,852799999.0
2008-01-11 11:38:00,97.59,97.59,97.55,97.55,536800000.0
2008-01-11 11:39:00,97.55,97.55,97.53,97.54,429600000.0
2008-01-11 11:40:00,97.54,97.55,97.495,97.54,1295300004.0
2008-01-11 11:41:00,97.54,97.55,97.54,97.55,600800000.0
2008-01-11 11:42:00,97.54,97.54,97.49,97.53,1356699986.0
2008-01-11 11:43:00,97.53,97.57,97.515,97.53,855999997.0
2008-01-11 11:44:00,97.53,97.53,97.45,97.46,1810400021.0
2008-01-11 11:45:00,97.46,97.51,97.46,97.49,1717599996.0
2008-01-11 11:46:00,97.49,97.5,97.48,97.49,781600009.0
2008-01-11 11:47:00,97.49,97.53,97.49,97.52,1022500003.0
2008-01-11 11:48:00,97.52,97.52,97.51,97.52,899200000.0
2008-01-11 11:49:00,97.52,97.53,97.51,97.52,1597600000.0
2008-01-11 11:50:00,97.52,97.52,97.51,97.51,1713600000.0
2008-01-11 11:51:00,97.51,97.51,97.475,97.475,1703300000.0
2008-01-11 11:52:00,97.46,97.49,97.46,97.49,840000000.0
2008-01-11 11:53:00,97.49,97.5,97.47,97.47,1511200000.0
2008-01-11 11:54:00,97.47,97.47,97.44,97.45,628000000.0
2008-01-11 11:55:00,97.45,97.46,97.4,97.4,369900000.0
2008-01-11 11:56:00,97.4,97.47,97.4,97.47,1448499997.0
2008-01-11 11:57:00,97.47,97.49,97.45,97.45,1229000005.0
2008-01-11 11:58:00,97.46,97.52,97.45,97.52,880199995.0
2008-01-11 11:59:00,97.52,97.53,97.49,97.49,639499999.0
2008-01-11 12:00:00,97.49,97.52,97.49,97.5,1292899991.0
2008-01-11 12:01:00,97.5,97.53,97.49,97.51,500699993.0
2008-01-11 12:02:00,97.51,97.55,97.5,97.53,598000003.0
2008-01-11 12:03:00,97.54,97.55,97.51,97.52,1849599994.0
2008-01-11 12:04:00,97.52,97.59,97.5,97.58,1163700005.0
2008-01-11 12:05:00,97.58,97.58,97.53,97.54,645400000.0
2008-01-11 12:06:00,97.54,97.57,97.54,97.57,642800000.0
2008-01-11 12:07:00,97.57,97.59,97.55,97.59,688500000.0
2008-01-11 12:08:00,97.59,97.61,97.58,97.6,832300003.0
2008-01-11 12:09:00,97.6,97.62,97.59,97.62,1339700019.0
2008-01-11 12:10:00,97.62,97.66,97.6,97.64,1066900004.0
2008-01-11 12:11:00,97.64,97.65,97.61,97.62,903200003.0
2008-01-11 12:12:00,97.62,97.63,97.6,97.61,1553899998.0
2008-01-11 12:13:00,97.6,97.63,97.58,97.62,834800000.0
2008-01-11 12:14:00,97.61,97.62,97.55,97.6,436000000.0
2008-01-11 12:15:00,97.6,97.6,97.53,97.54,411300000.0
2008-01-11 12:16:00,97.54,97.56,97.53,97.54,1752800009.0
2008-01-11 12:17:00,97.54,97.57,97.54,97.57,660800000.0
2008-01-11 12:18:00,97.57,97.57,97.54,97.55,295200000.0
2008-01-11 12:19:00,97.55,97.57,97.54,97.56,1168100005.0
2008-01-11 12:20:00,97.56,97.56,97.5,97.5,1751000025.0
2008-01-11 12:21:00,97.5,97.51,97.48,97.51,830800006.0
2008-01-11 12:22:00,97.51,97.52,97.42,97.45,446500001.0
2008-01-11 12:23:00,97.45,97.46,97.43,97.45,1159700000.0
2008-01-11 12:24:00,97.46,97.46,97.43,97.43,856399999.0
2008-01-11 12:25:00,97.43,97.49,97.41,97.47,1246699994.0
2008-01-11 12:26:00,97.47,97.47,97.435,97.44,1045899996.0
2008-01-11 12:27:00,97.44,97.46,97.42,97.43,1805000002.0
2008-01-11 12:28:00,97.43,97.43,97.41,97.41,312500000.0
2008-01-11 12:29:00,97.41,97.45,97.4,97.44,1246399998.0
2008-01-11 12:30:00,97.44,97.45,97.43,97.43,386400000.0
2008-01-11 12:31:00,97.43,97.43,97.4,97.42,746400000.0
2008-01-11 12:32:00,97.41,97.42,97.4,97.405,869800000.0
2008-01-11 12:33:00,97.41,97.41,97.4,97.405,1202900001.0
2008-01-11 12:34:00,97.405,97.42,97.4,97.42,588000000.0
2008-01-11 12:35:00,97.41,97.42,97.4,97.42,1803100044.0
2008-01-11 12:36:00,97.42,97.43,97.41,97.43,300000000.0
2008-01-11 12:37:00,97.43,97.47,97.42,97.46,605600002.0
2008-01-11 12:38:00,97.46,97.46,97.44,97.46,900000002.0
2008-01-11 12:39:00,97.46,97.46,97.43,97.44,1156100000.0
2008-01-11 12:40:00,97.44,97.46,97.44,97.455,1444699976.0
2008-01-11 12:41:00,97.455,97.47,97.45,97.45,1140499981.0
2008-01-11 12:42:00,97.45,97.45,97.43,97.44,806400000.0
2008-01-11 12:43:00,97.44,97.45,97.43,97.43,234400000.0
2008-01-11 12:44:00,97.43,97.44,97.43,97.43,187200000.0
2008-01-11 12:45:00,97.43,97.43,97.42,97.42,1380899970.0
2008-01-11 12:46:00,97.42,97.43,97.38,97.38,844000000.0
2008-01-11 12:47:00,97.37,97.39,97.37,97.38,584800000.0
2008-01-11 12:48:00,97.38,97.4,97.38,97.39,712800000.0
2008-01-11 12:49:00,97.39,97.4,97.37,97.38,1208900000.0
2008-01-11 12:50:00,97.37,97.39,97.33,97.35,1146699998.0
2008-01-11 12:51:00,97.35,97.38,97.33,97.38,452800000.0
2008-01-11 12:52:00,97.38,97.39,97.38,97.39,465300000.0
2008-01-11 12:53:00,97.39,97.41,97.39,97.4,506000000.0
2008-01-11 12:54:00,97.41,97.44,97.4,97.43,664699999.0
2008-01-11 12:55:00,97.43,97.47,97.36,97.36,1154899987.0
2008-01-11 12:56:00,97.37,97.4,97.36,97.37,1081099998.0
2008-01-11 12:57:00,97.37,97.41,97.36,97.39,384800000.0
2008-01-11 12:58:00,97.39,97.4,97.37,97.4,353600000.0
2008-01-11 12:59:00,97.4,97.42,97.4,97.42,1205200000.0
2008-01-11 13:00:00,97.21,97.23,97.17,97.17,684499997.0
2008-01-11 13:01:00,97.43,97.44,97.36,97.39,684499997.0
2008-01-11 13:02:00,97.39,97.42,97.39,97.4,672400000.0
2008-01-11 13:03:00,97.4,97.44,97.4,97.42,846799997.0
2008-01-11 13:04:00,97.42,97.48,97.42,97.47,1038599993.0
2008-01-11 13:05:00,97.47,97.51,97.47,97.49,1592399990.0
2008-01-11 13:06:00,97.49,97.49,97.45,97.48,784800000.0
2008-01-11 13:07:00,97.48,97.5,97.48,97.5,289600000.0
2008-01-11 13:08:00,97.5,97.5,97.49,97.5,742400000.0
2008-01-11 13:09:00,97.5,97.51,97.46,97.46,701899997.0
2008-01-11 13:10:00,97.46,97.47,97.44,97.46,669599994.0
2008-01-11 13:11:00,97.46,97.46,97.43,97.45,1778999986.0
2008-01-11 13:12:00,97.45,97.48,97.45,97.48,536800000.0
2008-01-11 13:13:00,97.48,97.48,97.46,97.47,342400000.0
2008-01-11 13:14:00,97.47,97.47,97.44,97.44,1063200000.0
2008-01-11 13:15:00,97.44,97.44,97.42,97.43,605600001.0
2008-01-11 13:16:00,97.43,97.43,97.405,97.42,913600000.0
2008-01-11 13:17:00,97.42,97.43,97.41,97.42,657600000.0
2008-01-11 13:18:00,97.42,97.43,97.41,97.42,1770499995.0
2008-01-11 13:19:00,97.43,97.43,97.42,97.42,913600000.0
2008-01-11 13:20:00,97.42,97.44,97.4,97.44,976800000.0
2008-01-11 13:21:00,97.44,97.45,97.43,97.44,1146400000.0
2008-01-11 13:22:00,97.44,97.44,97.41,97.42,588800000.0
2008-01-11 13:23:00,97.42,97.43,97.4,97.4,316000000.0
2008-01-11 13:24:00,97.4,97.41,97.4,97.41,557600000.0
2008-01-11 13:25:00,97.41,97.41,97.39,97.4,498200000.0
2008-01-11 13:26:00,97.4,97.42,97.4,97.41,702900001.0
2008-01-11 13:27:00,97.41,97.44,97.41,97.43,809600000.0
2008-01-11 13:28:00,97.43,97.44,97.41,97.41,865100007.0
2008-01-11 13:29:00,97.41,97.43,97.41,97.41,1101200000.0
2008-01-11 13:30:00,97.42,97.49,97.42,97.46,1092500000.0
2008-01-11 13:31:00,97.46,97.48,97.45,97.48,330099999.0
2008-01-11 13:32:00,97.48,97.48,97.435,97.465,189700000.0
2008-01-11 13:33:00,97.465,97.47,97.43,97.44,789800000.0
2008-01-11 13:34:00,97.44,97.44,97.395,97.395,634600000.0
2008-01-11 13:35:00,97.395,97.405,97.385,97.395,998700001.0
2008-01-11 13:36:00,97.395,97.41,97.395,97.41,1060499999.0
2008-01-11 13:37:00,97.41,97.41,97.345,97.345,806200001.0
2008-01-11 13:38:00,97.345,97.345,97.285,97.305,720199988.0
2008-01-11 13:39:00,97.305,97.31,97.27,97.3,208800000.0
2008-01-11 13:40:00,97.3,97.33,97.295,97.325,220400000.0
2008-01-11 13:41:00,97.325,97.34,97.315,97.315,202400000.0
2008-01-11 13:42:00,97.315,97.315,97.28,97.285,600100000.0
2008-01-11 13:43:00,97.285,97.3,97.285,97.29,182500000.0
2008-01-11 13:44:00,97.29,97.32,97.275,97.315,288600000.0
2008-01-11 13:45:00,97.31,97.315,97.295,97.315,181600000.0
2008-01-11 13:46:00,97.315,97.32,97.295,97.295,394300000.0
2008-01-11 13:47:00,97.295,97.31,97.275,97.285,1242700002.0
2008-01-11 13:48:00,97.295,97.305,97.285,97.285,1537000034.0
2008-01-11 13:49:00,97.295,97.31,97.295,97.3,110200000.0
2008-01-11 13:50:00,97.3,97.3,97.27,97.27,383000004.0
2008-01-11 13:51:00,97.27,97.27,97.215,97.23,565299997.0
2008-01-11 13:52:00,97.23,97.26,97.205,97.22,558599999.0
2008-01-11 13:53:00,97.22,97.255,97.215,97.25,220100000.0
2008-01-11 13:54:00,97.25,97.265,97.23,97.25,829100003.0
2008-01-11 13:55:00,97.25,97.265,97.245,97.265,296300000.0
2008-01-11 13:56:00,97.265,97.265,97.235,97.235,682200001.0
2008-01-11 13:57:00,97.235,97.245,97.175,97.22,500500000.0
2008-01-11 13:58:00,97.22,97.275,97.195,97.265,228300000.0
2008-01-11 13:59:00,97.265,97.275,97.2,97.225,170900000.0
2008-01-11 14:00:00,97.225,97.235,97.185,97.185,529500000.0
2008-01-11 14:01:00,97.195,97.255,97.185,97.245,251200000.0
2008-01-11 14:02:00,97.25,97.325,97.25,97.305,706700002.0
2008-01-11 14:03:00,97.315,97.315,97.17,97.17,1126799999.0
2008-01-11 14:04:00,97.17,97.215,97.155,97.155,577700000.0
2008-01-11 14:05:00,97.155,97.255,97.155,97.235,222300000.0
2008-01-11 14:06:00,97.24,97.255,97.205,97.205,193700000.0
2008-01-11 14:07:00,97.205,97.22,97.135,97.165,748500000.0
2008-01-11 14:08:00,97.165,97.225,97.155,97.215,238300001.0
2008-01-11 14:09:00,97.215,97.26,97.195,97.195,469899994.0
2008-01-11 14:10:00,97.195,97.315,97.195,97.285,498600001.0
2008-01-11 14:11:00,97.285,97.285,97.255,97.265,177800000.0
2008-01-11 14:12:00,97.265,97.265,97.155,97.16,309700001.0
2008-01-11 14:13:00,97.155,97.17,97.14,97.165,318000000.0
2008-01-11 14:14:00,97.165,97.17,97.105,97.115,379700000.0
2008-01-11 14:15:00,97.115,97.12,97.095,97.1,290900000.0
2008-01-11 14:16:00,97.1,97.105,97.02,97.035,283600000.0
2008-01-11 14:17:00,97.035,97.1,97.025,97.095,283600000.0
2008-01-11 14:18:00,97.095,97.125,97.085,97.095,678400000.0
2008-01-11 14:19:00,97.095,97.1,97.075,97.1,1270600006.0
2008-01-11 14:20:00,97.1,97.155,97.1,97.155,375100000.0
2008-01-11 14:21:00,97.155,97.16,97.135,97.135,209700000.0
2008-01-11 14:22:00,97.135,97.165,97.135,97.155,286400000.0
2008-01-11 14:23:00,97.145,97.19,97.145,97.18,199300000.0
2008-01-11 14:24:00,97.18,97.185,97.15,97.15,231700000.0
2008-01-11 14:25:00,97.15,97.205,97.15,97.205,143400000.0
2008-01-11 14:26:00,97.205,97.21,97.18,97.195,856300000.0
2008-01-11 14:27:00,97.195,97.3,97.185,97.29,721700000.0
2008-01-11 14:28:00,97.29,97.29,97.255,97.26,266100000.0
2008-01-11 14:29:00,97.26,97.27,97.245,97.25,428000000.0
2008-01-11 14:30:00,97.25,97.25,97.205,97.205,299800000.0
2008-01-11 14:31:00,97.205,97.22,97.16,97.175,275699999.0
2008-01-11 14:32:00,97.175,97.19,97.14,97.155,221900000.0
2008-01-11 14:33:00,97.155,97.19,97.14,97.165,267600000.0
2008-01-11 14:34:00,97.165,97.195,97.155,97.19,378900000.0
2008-01-11 14:35:00,97.19,97.205,97.145,97.155,223300000.0
2008-01-11 14:36:00,97.155,97.16,97.135,97.15,234700000.0
2008-01-11 14:37:00,97.145,97.16,97.145,97.15,217700000.0
2008-01-11 14:38:00,97.15,97.185,97.135,97.165,181500000.0
2008-01-11 14:39:00,97.165,97.195,97.145,97.195,332400000.0
2008-01-11 14:40:00,97.195,97.275,97.185,97.265,479200002.0
2008-01-11 14:41:00,97.265,97.325,97.265,97.305,1283000009.0
2008-01-11 14:42:00,97.305,97.305,97.27,97.29,495100000.0
2008-01-11 14:43:00,97.29,97.345,97.29,97.335,851100005.0
2008-01-11 14:44:00,97.335,97.35,97.285,97.305,570899998.0
2008-01-11 14:45:00,97.305,97.335,97.285,97.335,661400000.0
2008-01-11 14:46:00,97.335,97.345,97.315,97.32,366700000.0
2008-01-11 14:47:00,97.32,97.335,97.315,97.335,172500000.0
2008-01-11 14:48:00,97.335,97.35,97.305,97.335,147600000.0
2008-01-11 14:49:00,97.335,97.405,97.335,97.4,662800000.0
2008-01-11 14:50:00,97.4,97.435,97.395,97.395,281800000.0
2008-01-11 14:51:00,97.395,97.425,97.35,97.355,681799997.0
2008-01-11 14:52:00,97.355,97.355,97.295,97.355,134300000.0
2008-01-11 14:53:00,97.355,97.37,97.325,97.325,397100000.0
2008-01-11 14:54:00,97.325,97.35,97.32,97.335,203500000.0
2008-01-11 14:55:00,97.335,97.345,97.295,97.33,131700000.0
2008-01-11 14:56:00,97.33,97.33,97.295,97.33,107200000.0
2008-01-11 14:57:00,97.33,97.345,97.285,97.31,264000000.0
2008-01-11 14:58:00,97.31,97.33,97.3,97.315,241700000.0
2008-01-11 14:59:00,97.315,97.325,97.285,97.31,461999999.0
2008-01-11 15:00:00,97.31,97.34,97.27,97.34,628400000.0
2008-01-11 15:01:00,97.34,97.345,97.31,97.33,732900001.0
2008-01-11 15:02:00,97.33,97.36,97.325,97.335,272800000.0
2008-01-11 15:03:00,97.33,97.395,97.325,97.395,1276900006.0
2008-01-11 15:04:00,97.385,97.42,97.385,97.415,303200001.0
2008-01-11 15:05:00,97.41,97.41,97.34,97.385,315500001.0
2008-01-11 15:06:00,97.375,97.4,97.375,97.395,750100003.0
2008-01-11 15:07:00,97.385,97.415,97.375,97.41,347300000.0
2008-01-11 15:08:00,97.41,97.425,97.395,97.425,341399999.0
2008-01-11 15:09:00,97.425,97.435,97.405,97.435,242400000.0
2008-01-11 15:10:00,97.435,97.455,97.425,97.435,272200000.0
2008-01-11 15:11:00,97.435,97.435,97.395,97.395,178500000.0
2008-01-11 15:12:00,97.395,97.395,97.355,97.375,457599999.0
2008-01-11 15:13:00,97.375,97.435,97.375,97.425,197300000.0
2008-01-11 15:14:00,97.425,97.43,97.385,97.4,741999998.0
2008-01-11 15:15:00,97.39,97.405,97.375,97.385,304900005.0
2008-01-11 15:16:00,97.39,97.405,97.375,97.405,562100012.0
2008-01-11 15:17:00,97.405,97.41,97.385,97.385,398800000.0
2008-01-11 15:18:00,97.39,97.425,97.375,97.41,888300000.0
2008-01-11 15:19:00,97.41,97.425,97.395,97.41,373499999.0
2008-01-11 15:20:00,97.405,97.415,97.355,97.37,561799995.0
2008-01-11 15:21:00,97.375,97.375,97.345,97.365,290000000.0
2008-01-11 15:22:00,97.37,97.41,97.36,97.4,228000000.0
2008-01-11 15:23:00,97.4,97.41,97.365,97.41,951199982.0
2008-01-11 15:24:00,97.41,97.41,97.365,97.375,177300000.0
2008-01-11 15:25:00,97.375,97.415,97.345,97.405,279200000.0
2008-01-11 15:26:00,97.405,97.405,97.375,97.395,894600001.0
2008-01-11 15:27:00,97.395,97.405,97.385,97.405,174900000.0
2008-01-11 15:28:00,97.405,97.44,97.405,97.43,531400000.0
2008-01-11 15:29:00,97.43,97.46,97.385,97.405,371900000.0
2008-01-11 15:30:00,97.405,97.405,97.285,97.32,676200000.0
2008-01-11 15:31:00,97.32,97.385,97.32,97.365,242900000.0
2008-01-11 15:32:00,97.365,97.39,97.34,97.37,275500000.0
2008-01-11 15:33:00,97.375,97.38,97.315,97.32,741799999.0
2008-01-11 15:34:00,97.315,97.345,97.315,97.34,264900000.0
2008-01-11 15:35:00,97.335,97.36,97.325,97.325,533399999.0
2008-01-11 15:36:00,97.325,97.335,97.3,97.31,109100000.0
2008-01-11 15:37:00,97.31,97.375,97.305,97.35,288800000.0
2008-01-11 15:38:00,97.35,97.355,97.33,97.35,258000002.0
2008-01-11 15:39:00,97.345,97.44,97.315,97.43,386900000.0
2008-01-11 15:40:00,97.43,97.48,97.415,97.43,1192499992.0
2008-01-11 15:41:00,97.43,97.46,97.42,97.44,296500000.0
2008-01-11 15:42:00,97.44,97.515,97.425,97.485,403500001.0
2008-01-11 15:43:00,97.485,97.485,97.435,97.445,353300000.0
2008-01-11 15:44:00,97.445,97.495,97.445,97.495,550700000.0
2008-01-11 15:45:00,97.495,97.495,97.445,97.445,1068099998.0
2008-01-11 15:46:00,97.445,97.49,97.425,97.485,842199999.0
2008-01-11 15:47:00,97.48,97.495,97.435,97.465,832800000.0
2008-01-11 15:48:00,97.465,97.495,97.445,97.455,189800000.0
2008-01-11 15:49:00,97.455,97.495,97.45,97.47,178600000.0
2008-01-11 15:50:00,97.47,97.475,97.425,97.425,962899998.0
2008-01-11 15:51:00,97.425,97.455,97.425,97.435,540399999.0
2008-01-11 15:52:00,97.435,97.455,97.405,97.445,269700000.0
2008-01-11 15:53:00,97.445,97.46,97.415,97.46,1342800002.0
2008-01-11 15:54:00,97.46,97.48,97.445,97.465,798600003.0
2008-01-11 15:55:00,97.465,97.485,97.45,97.475,1010099996.0
2008-01-11 15:56:00,97.475,97.475,97.435,97.445,846500000.0
2008-01-11 15:57:00,97.445,97.51,97.44,97.465,339600000.0
2008-01-11 15:58:00,97.465,97.51,97.465,97.505,285800000.0
2008-01-11 15:59:00,97.505,97.51,97.455,97.49,261100000.0
2008-01-11 16:00:00,97.49,97.52,97.475,97.49,802199999.0
2008-01-11 16:01:00,97.49,97.55,97.475,97.545,227000000.0
2008-01-11 16:02:00,97.545,97.61,97.535,97.6,581800000.0
2008-01-11 16:03:00,97.6,97.635,97.57,97.615,258400000.0
2008-01-11 16:04:00,97.615,97.615,97.565,97.6,632299996.0
2008-01-11 16:05:00,97.6,97.6,97.565,97.575,201900000.0
2008-01-11 16:06:00,97.575,97.575,97.545,97.565,851800001.0
2008-01-11 16:07:00,97.57,97.57,97.505,97.505,866000000.0
2008-01-11 16:08:00,97.51,97.53,97.485,97.495,381100000.0
2008-01-11 16:09:00,97.495,97.505,97.475,97.5,517000000.0
2008-01-11 16:10:00,97.5,97.525,97.48,97.51,398300000.0
2008-01-11 16:11:00,97.51,97.535,97.495,97.51,1166799992.0
2008-01-11 16:12:00,97.52,97.525,97.495,97.515,856900000.0
2008-01-11 16:13:00,97.515,97.535,97.51,97.525,218200000.0
2008-01-11 16:14:00,97.52,97.54,97.505,97.515,651500002.0
2008-01-11 16:15:00,97.515,97.525,97.505,97.515,810300000.0
2008-01-11 16:16:00,97.505,97.525,97.505,97.525,271100000.0
2008-01-11 16:17:00,97.525,97.525,97.485,97.5,853999999.0
2008-01-11 16:18:00,97.5,97.52,97.495,97.52,273200000.0
2008-01-11 16:19:00,97.52,97.53,97.465,97.47,370500000.0
2008-01-11 16:20:00,97.465,97.49,97.445,97.46,1021299997.0
2008-01-11 16:21:00,97.465,97.495,97.455,97.475,1087500000.0
2008-01-11 16:22:00,97.48,97.495,97.475,97.485,325600001.0
2008-01-11 16:23:00,97.495,97.495,97.455,97.465,845299998.0
2008-01-11 16:24:00,97.465,97.495,97.455,97.495,610599997.0
2008-01-11 16:25:00,97.495,97.505,97.465,97.475,486500000.0
2008-01-11 16:26:00,97.47,97.5,97.465,97.5,851700000.0
2008-01-11 16:27:00,97.5,97.51,97.48,97.495,553300000.0
2008-01-11 16:28:00,97.495,97.51,97.485,97.495,1131200001.0
2008-01-11 16:29:00,97.495,97.55,97.495,97.525,1034400015.0
2008-01-11 16:30:00,97.515,97.55,97.485,97.485,431800001.0
2008-01-11 16:31:00,97.495,97.495,97.405,97.405,374600000.0
2008-01-11 16:32:00,97.415,97.44,97.385,97.405,953199998.0
2008-01-11 16:33:00,97.395,97.44,97.38,97.44,1257499999.0
2008-01-11 16:34:00,97.44,97.44,97.39,97.425,1125400000.0
2008-01-11 16:35:00,97.42,97.45,97.38,97.39,1051300007.0
2008-01-11 16:36:00,97.39,97.39,97.31,97.34,1347999999.0
2008-01-11 16:37:00,97.34,97.37,97.34,97.35,794200000.0
2008-01-11 16:38:00,97.35,97.37,97.29,97.37,1470600020.0
2008-01-11 16:39:00,97.37,97.37,97.35,97.37,474400000.0
2008-01-11 16:40:00,97.37,97.37,97.29,97.33,831700003.0
2008-01-11 16:41:00,97.33,97.38,97.33,97.37,732000000.0
2008-01-11 16:42:00,97.37,97.44,97.35,97.44,726400001.0
2008-01-11 16:43:00,97.44,97.5,97.42,97.46,753400002.0
2008-01-11 16:44:00,97.46,97.48,97.445,97.47,1149200007.0
2008-01-11 16:45:00,97.47,97.48,97.44,97.47,1452999993.0
2008-01-11 16:46:00,97.47,97.47,97.41,97.44,848800000.0
2008-01-11 16:47:00,97.44,97.45,97.44,97.44,595200000.0
2008-01-11 16:48:00,97.44,97.44,97.41,97.44,343200000.0
2008-01-11 16:49:00,97.44,97.53,97.44,97.53,520700001.0
2008-01-11 16:50:00,97.53,97.56,97.49,97.5,1419600004.0
2008-01-11 16:51:00,97.5,97.5,97.41,97.44,1104700004.0
2008-01-11 16:52:00,97.43,97.46,97.43,97.44,425600000.0
2008-01-11 16:53:00,97.44,97.45,97.41,97.45,698400000.0
2008-01-11 16:54:00,97.46,97.5,97.45,97.49,610400000.0
2008-01-11 16:55:00,97.49,97.49,97.39,97.4,1824200012.0
2008-01-11 16:56:00,97.4,97.42,97.39,97.4,1327200000.0
2008-01-11 16:57:00,97.4,97.45,97.39,97.45,1397100002.0
2008-01-11 16:58:00,97.45,97.45,97.38,97.41,1001500000.0
2008-01-11 16:59:00,97.41,97.43,97.39,97.39,1096800000.0
2008-01-11 17:00:00,97.39,97.39,97.29,97.31,1419199997.0
2008-01-11 17:01:00,97.31,97.35,97.31,97.34,1059999999.0
2008-01-11 17:02:00,97.34,97.36,97.33,97.345,830100000.0
2008-01-11 17:03:00,97.34,97.39,97.34,97.37,1684999999.0
2008-01-11 17:04:00,97.37,97.38,97.34,97.36,1484999998.0
2008-01-11 17:05:00,97.36,97.36,97.3,97.32,1039399994.0
2008-01-11 17:06:00,97.32,97.33,97.26,97.28,1140700000.0
2008-01-11 17:07:00,97.28,97.29,97.24,97.24,1328000002.0
2008-01-11 17:08:00,97.24,97.26,97.22,97.25,969700000.0
2008-01-11 17:09:00,97.25,97.25,97.19,97.19,736000000.0
2008-01-11 17:10:00,97.19,97.225,97.16,97.21,206800000.0
2008-01-11 17:11:00,97.21,97.24,97.195,97.235,74400000.0
2008-01-11 17:12:00,97.235,97.325,97.235,97.315,193500000.0
2008-01-11 17:13:00,97.325,97.39,97.325,97.365,363800000.0
2008-01-11 17:14:00,97.365,97.395,97.34,97.345,453200000.0
2008-01-11 17:15:00,97.345,97.38,97.33,97.375,433299999.0
2008-01-11 17:16:00,97.375,97.42,97.355,97.415,299900000.0
2008-01-11 17:17:00,97.415,97.43,97.345,97.37,613000000.0
2008-01-11 17:18:00,97.37,97.37,97.3,97.3,595399999.0
2008-01-11 17:19:00,97.3,97.31,97.27,97.275,108700000.0
2008-01-11 17:20:00,97.275,97.32,97.265,97.305,148500000.0
2008-01-11 17:21:00,97.305,97.365,97.285,97.365,88000000.0
2008-01-11 17:22:00,97.365,97.365,97.31,97.31,227800000.0
2008-01-11 17:23:00,97.31,97.31,97.27,97.295,190600000.0
2008-01-11 17:24:00,97.295,97.315,97.28,97.285,137900000.0
2008-01-11 17:25:00,97.285,97.335,97.25,97.255,75300000.0
2008-01-11 17:26:00,97.255,97.295,97.245,97.29,71700000.0
2008-01-11 17:27:00,97.29,97.36,97.28,97.355,155900000.0
2008-01-11 17:28:00,97.35,97.37,97.315,97.32,51200000.0
2008-01-11 17:29:00,97.32,97.33,97.265,97.3,171400000.0
2008-01-11 17:30:00,97.3,97.31,97.25,97.255,126100000.0
2008-01-11 17:31:00,97.255,97.305,97.23,97.3,315500000.0
2008-01-11 17:32:00,97.3,97.325,97.3,97.305,193500000.0
2008-01-11 17:33:00,97.305,97.32,97.29,97.3,280600000.0
2008-01-11 17:34:00,97.305,97.36,97.295,97.325,260100000.0
2008-01-11 17:35:00,97.315,97.325,97.29,97.32,141199999.0
2008-01-11 17:36:00,97.32,97.325,97.285,97.315,75900000.0
2008-01-11 17:37:00,97.32,97.375,97.32,97.37,109600000.0
2008-01-11 17:38:00,97.38,97.405,97.355,97.37,165200000.0
2008-01-11 17:39:00,97.375,97.405,97.37,97.38,75800000.0
2008-01-11 17:40:00,97.38,97.405,97.35,97.395,238900000.0
2008-01-11 17:41:00,97.395,97.425,97.38,97.405,351099999.0
2008-01-11 17:42:00,97.405,97.405,97.345,97.365,451500000.0
2008-01-11 17:43:00,97.365,97.415,97.365,97.39,377600000.0
2008-01-11 17:44:00,97.39,97.4,97.35,97.37,466600000.0
2008-01-11 17:45:00,97.365,97.38,97.355,97.36,331400000.0
2008-01-11 17:46:00,97.36,97.395,97.355,97.375,575800000.0
2008-01-11 17:47:00,97.375,97.425,97.34,97.405,677299998.0
2008-01-11 17:48:00,97.405,97.44,97.385,97.44,73700000.0
2008-01-11 17:49:00,97.44,97.47,97.43,97.45,48800000.0
2008-01-11 17:50:00,97.45,97.45,97.4,97.415,85800000.0
2008-01-11 17:51:00,97.42,97.505,97.42,97.5,122100000.0
2008-01-11 17:52:00,97.51,97.53,97.485,97.515,245900000.0
2008-01-11 17:53:00,97.515,97.555,97.51,97.52,264700000.0
2008-01-11 17:54:00,97.515,97.53,97.47,97.525,251700000.0
2008-01-11 17:55:00,97.525,97.535,97.495,97.495,278600000.0
2008-01-11 17:56:00,97.495,97.525,97.475,97.485,561700000.0
2008-01-11 17:57:00,97.485,97.485,97.405,97.43,392300000.0
2008-01-11 17:58:00,97.43,97.45,97.335,97.36,316000000.0
2008-01-11 17:59:00,97.36,97.4,97.36,97.39,298900000.0
2008-01-11 18:00:00,97.395,97.44,97.395,97.44,565400001.0
2008-01-11 18:01:00,97.44,97.44,97.405,97.415,487000000.0
2008-01-11 18:02:00,97.415,97.415,97.37,97.41,700300013.0
2008-01-11 18:03:00,97.405,97.435,97.39,97.425,116500000.0
2008-01-11 18:04:00,97.425,97.46,97.425,97.46,179600000.0
2008-01-11 18:05:00,97.46,97.475,97.43,97.43,135400000.0
2008-01-11 18:06:00,97.43,97.43,97.415,97.43,133900000.0
2008-01-11 18:07:00,97.43,97.43,97.365,97.365,431900000.0
2008-01-11 18:08:00,97.365,97.415,97.355,97.405,179300000.0
2008-01-11 18:09:00,97.405,97.515,97.405,97.485,177800000.0
2008-01-11 18:10:00,97.485,97.52,97.48,97.49,118999999.0
2008-01-11 18:11:00,97.505,97.535,97.485,97.525,288900000.0
2008-01-11 18:12:00,97.525,97.535,97.45,97.47,113900000.0
2008-01-11 18:13:00,97.47,97.49,97.465,97.49,85700000.0
2008-01-11 18:14:00,97.49,97.505,97.45,97.505,55300000.0
2008-01-11 18:15:00,97.505,97.525,97.49,97.505,116700000.0
2008-01-11 18:16:00,97.505,97.51,97.445,97.465,186600000.0
2008-01-11 18:17:00,97.465,97.495,97.43,97.435,85899999.0
2008-01-11 18:18:00,97.435,97.455,97.43,97.45,77800000.0
2008-01-11 18:19:00,97.445,97.445,97.42,97.445,70800000.0
2008-01-11 18:20:00,97.445,97.515,97.445,97.51,62800000.0
2008-01-11 18:21:00,97.51,97.58,97.5,97.57,83700000.0
2008-01-11 18:22:00,97.57,97.615,97.57,97.585,193400000.0
2008-01-11 18:23:00,97.585,97.605,97.56,97.605,187500000.0
2008-01-11 18:24:00,97.595,97.595,97.49,97.495,779799997.0
2008-01-11 18:25:00,97.495,97.515,97.46,97.48,714000000.0
2008-01-11 18:26:00,97.48,97.51,97.48,97.505,337000000.0
2008-01-11 18:27:00,97.5,97.505,97.475,97.485,611100001.0
2008-01-11 18:28:00,97.485,97.505,97.455,97.465,362900000.0
2008-01-11 18:29:00,97.465,97.525,97.465,97.495,223000000.0
2008-01-11 18:30:00,97.495,97.505,97.475,97.495,260000000.0
2008-01-11 18:31:00,97.495,97.52,97.475,97.48,295500000.0
2008-01-11 18:32:00,97.48,97.515,97.475,97.515,355200000.0
2008-01-11 18:33:00,97.515,97.56,97.505,97.53,363800000.0
2008-01-11 18:34:00,97.53,97.555,97.52,97.545,283100000.0
2008-01-11 18:35:00,97.545,97.575,97.515,97.575,316399999.0
2008-01-11 18:36:00,97.575,97.585,97.535,97.55,846300001.0
2008-01-11 18:37:00,97.55,97.57,97.54,97.545,560900000.0
2008-01-11 18:38:00,97.545,97.56,97.525,97.54,693699999.0
2008-01-11 18:39:00,97.54,97.54,97.495,97.505,260599999.0
2008-01-11 18:40:00,97.505,97.51,97.455,97.49,312900000.0
2008-01-11 18:41:00,97.49,97.495,97.45,97.46,436000000.0
2008-01-11 18:42:00,97.47,97.52,97.445,97.51,293100000.0
2008-01-11 18:43:00,97.51,97.51,97.465,97.495,454299996.0
2008-01-11 18:44:00,97.5,97.5,97.465,97.48,148200000.0
2008-01-11 18:45:00,97.48,97.495,97.445,97.455,207800000.0
2008-01-11 18:46:00,97.455,97.49,97.435,97.465,229299999.0
2008-01-11 18:47:00,97.465,97.475,97.45,97.47,85800000.0
2008-01-11 18:48:00,97.47,97.47,97.44,97.465,166800000.0
2008-01-11 18:49:00,97.465,97.485,97.46,97.475,115100000.0
2008-01-11 18:50:00,97.475,97.505,97.47,97.47,180300000.0
2008-01-11 18:51:00,97.47,97.495,97.47,97.485,159900000.0
2008-01-11 18:52:00,97.485,97.505,97.48,97.49,93700000.0
2008-01-11 18:53:00,97.49,97.49,97.445,97.455,107700000.0
2008-01-11 18:54:00,97.45,97.465,97.44,97.46,175000001.0
2008-01-11 18:55:00,97.46,97.49,97.415,97.415,148200000.0
2008-01-11 18:56:00,97.415,97.42,97.385,97.395,180700000.0
2008-01-11 18:57:00,97.4,97.41,97.385,97.395,136400000.0
2008-01-11 18:58:00,97.4,97.4,97.375,97.385,134800000.0
2008-01-11 18:59:00,97.375,97.405,97.345,97.375,145099998.0
2008-01-11 19:00:00,97.375,97.4,97.345,97.38,215900000.0
2008-01-11 19:01:00,97.385,97.4,97.295,97.305,215900000.0
2008-01-11 19:02:00,97.3,97.37,97.295,97.365,349300000.0
2008-01-11 19:03:00,97.365,97.38,97.35,97.355,242700000.0
2008-01-11 19:04:00,97.355,97.365,97.345,97.365,321400000.0
2008-01-11 19:05:00,97.37,97.39,97.355,97.375,303100000.0
2008-01-11 19:06:00,97.385,97.385,97.315,97.315,198800000.0
2008-01-11 19:07:00,97.335,97.35,97.315,97.335,154600000.0
2008-01-11 19:08:00,97.335,97.36,97.32,97.36,152200000.0
2008-01-11 19:09:00,97.36,97.36,97.305,97.305,318200000.0
2008-01-11 19:10:00,97.305,97.31,97.295,97.295,205500000.0
2008-01-11 19:11:00,97.295,97.3,97.28,97.285,330900000.0
2008-01-11 19:12:00,97.28,97.3,97.28,97.295,932000005.0
2008-01-11 19:13:00,97.295,97.315,97.295,97.305,75800000.0
2008-01-11 19:14:00,97.305,97.315,97.285,97.285,1044499998.0
2008-01-11 19:15:00,97.285,97.31,97.28,97.31,774700000.0
2008-01-11 19:16:00,97.31,97.33,97.29,97.33,590700000.0
2008-01-11 19:17:00,97.325,97.36,97.325,97.36,425000000.0
2008-01-11 19:18:00,97.36,97.375,97.33,97.33,158300000.0
2008-01-11 19:19:00,97.33,97.33,97.26,97.27,208700000.0
2008-01-11 19:20:00,97.27,97.305,97.26,97.29,229900000.0
2008-01-11 19:21:00,97.29,97.29,97.25,97.27,208300000.0
2008-01-11 19:22:00,97.27,97.285,97.255,97.265,92300000.0
2008-01-11 19:23:00,97.26,97.265,97.24,97.245,163100000.0
2008-01-11 19:24:00,97.245,97.255,97.2,97.2,275000000.0
2008-01-11 19:25:00,97.21,97.23,97.205,97.23,77800000.0
2008-01-11 19:26:00,97.23,97.29,97.23,97.285,103400000.0
2008-01-11 19:27:00,97.285,97.285,97.245,97.245,284300000.0
2008-01-11 19:28:00,97.245,97.25,97.215,97.245,232500000.0
2008-01-11 19:29:00,97.245,97.275,97.23,97.23,322300000.0
2008-01-11 19:30:00,97.23,97.23,97.205,97.22,189000000.0
2008-01-11 19:31:00,97.225,97.31,97.225,97.305,327800000.0
2008-01-11 19:32:00,97.305,97.305,97.245,97.245,446600000.0
2008-01-11 19:33:00,97.245,97.26,97.23,97.245,478200000.0
2008-01-11 19:34:00,97.24,97.26,97.215,97.215,265600000.0
2008-01-11 19:35:00,97.215,97.22,97.205,97.22,137900000.0
2008-01-11 19:36:00,97.22,97.23,97.215,97.22,270200000.0
2008-01-11 19:37:00,97.22,97.32,97.22,97.285,268999998.0
2008-01-11 19:38:00,97.29,97.305,97.27,97.275,174200000.0
2008-01-11 19:39:00,97.275,97.275,97.235,97.235,103600000.0
2008-01-11 19:40:00,97.235,97.29,97.235,97.29,62100000.0
2008-01-11 19:41:00,97.29,97.3,97.28,97.28,81600000.0
2008-01-11 19:42:00,97.28,97.285,97.255,97.27,60600000.0
2008-01-11 19:43:00,97.27,97.275,97.245,97.265,100300000.0
2008-01-11 19:44:00,97.265,97.265,97.245,97.255,119800000.0
2008-01-11 19:45:00,97.255,97.3,97.24,97.27,97900000.0
2008-01-11 19:46:00,97.27,97.34,97.26,97.305,111400000.0
2008-01-11 19:47:00,97.305,97.305,97.24,97.275,262000000.0
2008-01-11 19:48:00,97.275,97.275,97.235,97.265,408900000.0
2008-01-11 19:49:00,97.265,97.315,97.265,97.275,421400000.0
2008-01-11 19:50:00,97.275,97.335,97.275,97.31,590100000.0
2008-01-11 19:51:00,97.31,97.31,97.285,97.3,115900000.0
2008-01-11 19:52:00,97.3,97.3,97.255,97.265,416899999.0
2008-01-11 19:53:00,97.26,97.31,97.26,97.29,186000000.0
2008-01-11 19:54:00,97.29,97.295,97.255,97.255,274400000.0
2008-01-11 19:55:00,97.255,97.265,97.25,97.265,230300000.0
2008-01-11 19:56:00,97.265,97.28,97.26,97.26,216600000.0
2008-01-11 19:57:00,97.26,97.26,97.24,97.245,282200000.0
2008-01-11 19:58:00,97.245,97.245,97.185,97.19,424700000.0
2008-01-11 19:59:00,97.195,97.2,97.16,97.185,218499999.0
2008-01-11 20:00:00,97.185,97.22,97.175,97.21,146800000.0
2008-01-11 20:01:00,97.21,97.24,97.2,97.23,125100000.0
2008-01-11 20:02:00,97.23,97.23,97.18,97.19,161000000.0
2008-01-11 20:03:00,97.19,97.2,97.155,97.165,191100000.0
2008-01-11 20:04:00,97.165,97.205,97.145,97.18,266100000.0
2008-01-11 20:05:00,97.18,97.205,97.175,97.195,225600000.0
2008-01-11 20:06:00,97.195,97.205,97.175,97.19,125600000.0
2008-01-11 20:07:00,97.19,97.19,97.14,97.17,487700000.0
2008-01-11 20:08:00,97.17,97.19,97.15,97.15,373400000.0
2008-01-11 20:09:00,97.155,97.2,97.15,97.2,388400000.0
2008-01-11 20:10:00,97.2,97.2,97.165,97.165,139900000.0
2008-01-11 20:11:00,97.165,97.175,97.15,97.165,118100000.0
2008-01-11 20:12:00,97.165,97.215,97.16,97.185,425300000.0
2008-01-11 20:13:00,97.185,97.215,97.175,97.215,635000012.0
2008-01-11 20:14:00,97.215,97.225,97.205,97.215,434800001.0
2008-01-11 20:15:00,97.215,97.225,97.19,97.195,755600000.0
2008-01-11 20:16:00,97.195,97.195,97.19,97.19,125200000.0
2008-01-11 20:17:00,97.195,97.205,97.185,97.19,230399999.0
2008-01-11 20:18:00,97.19,97.19,97.135,97.135,997699983.0
2008-01-11 20:19:00,97.135,97.165,97.13,97.16,1360700020.0
2008-01-11 20:20:00,97.16,97.165,97.09,97.1,868299987.0
2008-01-11 20:21:00,97.095,97.095,97.025,97.025,620800000.0
2008-01-11 20:22:00,97.02,97.065,97.01,97.045,418600000.0
2008-01-11 20:23:00,97.045,97.07,97.035,97.065,356200000.0
2008-01-11 20:24:00,97.065,97.08,97.035,97.06,413600001.0
2008-01-11 20:25:00,97.06,97.13,97.06,97.125,172300000.0
2008-01-11 20:26:00,97.125,97.125,97.07,97.09,474600000.0
2008-01-11 20:27:00,97.095,97.1,97.055,97.085,230700000.0
2008-01-11 20:28:00,97.09,97.115,97.085,97.09,227700000.0
2008-01-11 20:29:00,97.085,97.11,97.085,97.11,255300000.0
2008-01-11 20:30:00,97.11,97.125,97.085,97.125,261600000.0
2008-01-11 20:31:00,97.125,97.155,97.115,97.135,182100000.0
2008-01-11 20:32:00,97.13,97.14,97.095,97.1,681800003.0
2008-01-11 20:33:00,97.1,97.12,97.095,97.095,396100000.0
2008-01-11 20:34:00,97.095,97.11,97.085,97.11,163300000.0
2008-01-11 20:35:00,97.11,97.155,97.105,97.115,401000000.0
2008-01-11 20:36:00,97.115,97.115,97.065,97.075,1236900008.0
2008-01-11 20:37:00,97.075,97.11,97.06,97.09,378700000.0
2008-01-11 20:38:00,97.09,97.095,97.065,97.065,494200001.0
2008-01-11 20:39:00,97.065,97.14,97.065,97.125,190900000.0
2008-01-11 20:40:00,97.125,97.145,97.115,97.115,358700000.0
2008-01-11 20:41:00,97.115,97.12,97.05,97.1,450900002.0
2008-01-11 20:42:00,97.1,97.125,97.085,97.085,149100000.0
2008-01-11 20:43:00,97.09,97.095,97.085,97.09,126800000.0
2008-01-11 20:44:00,97.09,97.11,97.09,97.095,238000000.0
2008-01-11 20:45:00,97.095,97.105,97.09,97.095,1169000000.0
2008-01-11 20:46:00,97.095,97.1,97.03,97.05,547400000.0
2008-01-11 20:47:00,97.05,97.055,97.015,97.015,1181699996.0
2008-01-11 20:48:00,97.015,97.045,97.005,97.045,1326099985.0
2008-01-11 20:49:00,97.045,97.045,96.985,97.005,1305500004.0
2008-01-11 20:50:00,97.005,97.055,96.995,97.045,845199994.0
2008-01-11 20:51:00,97.045,97.085,97.035,97.085,1306599990.0
2008-01-11 20:52:00,97.08,97.12,97.06,97.065,1340600000.0
2008-01-11 20:53:00,97.065,97.095,97.065,97.095,950100000.0
2008-01-11 20:54:00,97.095,97.095,97.085,97.085,1030000000.0
2008-01-11 20:55:00,97.085,97.09,97.045,97.06,955999996.0
2008-01-11 20:56:00,97.06,97.065,97.04,97.045,1001300000.0
2008-01-11 20:57:00,97.045,97.065,97.04,97.045,1002900000.0
2008-01-11 20:58:00,97.04,97.05,97.04,97.045,998700000.0
2008-01-11 20:59:00,97.045,97.05,97.015,97.015,570000003.0
2008-01-11 21:00:00,97.01,97.025,96.995,97.015,1145900005.0
2008-01-11 21:01:00,97.015,97.025,97.005,97.015,855100000.0
2008-01-11 21:02:00,97.005,97.02,96.985,96.985,1472300022.0
2008-01-11 21:03:00,96.985,97.03,96.985,97.005,947100002.0
2008-01-11 21:04:00,97.005,97.035,97.005,97.035,1593900000.0
2008-01-11 21:05:00,97.035,97.055,97.025,97.055,434700000.0
2008-01-11 21:06:00,97.055,97.065,97.055,97.06,521900000.0
2008-01-11 21:07:00,97.06,97.075,97.055,97.075,955199990.0
2008-01-11 21:08:00,97.075,97.085,97.075,97.085,727100000.0
2008-01-11 21:09:00,97.085,97.105,97.085,97.095,519500000.0
2008-01-11 21:10:00,97.095,97.115,97.085,97.105,387300000.0
2008-01-11 21:11:00,97.105,97.115,97.095,97.095,408200000.0
2008-01-11 21:12:00,97.095,97.115,97.095,97.105,1145600000.0
2008-01-11 21:13:00,97.105,97.115,97.105,97.105,1037000000.0
2008-01-11 21:14:00,97.105,97.11,97.095,97.105,335200000.0
2008-01-11 21:15:00,97.105,97.115,97.095,97.095,397900000.0
2008-01-11 21:16:00,97.105,97.16,97.105,97.155,522800000.0
2008-01-11 21:17:00,97.155,97.165,97.135,97.145,320900000.0
2008-01-11 21:18:00,97.145,97.185,97.145,97.165,379300000.0
2008-01-11 21:19:00,97.165,97.175,97.155,97.155,331500000.0
2008-01-11 21:20:00,97.155,97.175,97.155,97.155,294800000.0
2008-01-11 21:21:00,97.155,97.155,97.135,97.155,281900000.0
2008-01-11 21:22:00,97.155,97.155,97.13,97.13,451300000.0
2008-01-11 21:23:00,97.13,97.155,97.125,97.155,649100000.0
2008-01-11 21:24:00,97.155,97.165,97.145,97.145,287600000.0
2008-01-11 21:25:00,97.145,97.145,97.125,97.14,415800000.0
2008-01-11 21:26:00,97.135,97.14,97.125,97.14,409200000.0
2008-01-11 21:27:00,97.14,97.15,97.125,97.135,278700000.0
2008-01-11 21:28:00,97.135,97.135,97.115,97.115,251700000.0
2008-01-11 21:29:00,97.115,97.125,97.085,97.095,652200001.0
2008-01-11 21:30:00,97.09,97.115,97.055,97.055,383700000.0
2008-01-11 21:31:00,97.05,97.08,97.05,97.075,191100000.0
2008-01-11 21:32:00,97.075,97.14,97.055,97.065,589100000.0
2008-01-11 21:33:00,97.065,97.065,97.03,97.035,878400000.0
2008-01-11 21:34:00,97.03,97.035,96.99,97.005,1512599994.0
2008-01-11 21:35:00,97.015,97.015,96.975,96.985,1043400003.0
2008-01-11 21:36:00,96.985,97.025,96.985,97.01,851000000.0
2008-01-11 21:37:00,97.01,97.035,97.01,97.03,571600000.0
2008-01-11 21:38:00,97.03,97.065,97.02,97.065,877800001.0
2008-01-11 21:39:00,97.065,97.08,97.055,97.06,576800000.0
2008-01-11 21:40:00,97.06,97.065,97.005,97.025,371900000.0
2008-01-11 21:41:00,97.025,97.025,96.99,97.025,1234299986.0
2008-01-11 21:42:00,97.025,97.025,97.015,97.015,496300000.0
2008-01-11 21:43:00,97.015,97.06,97.015,97.055,444300000.0
2008-01-11 21:44:00,97.055,97.075,97.02,97.065,726300002.0
2008-01-11 21:45:00,97.075,97.105,97.06,97.065,1061500000.0
2008-01-11 21:46:00,97.07,97.085,97.07,97.085,662900000.0
2008-01-11 21:47:00,97.085,97.095,97.065,97.08,591200000.0
2008-01-11 21:48:00,97.08,97.085,97.07,97.075,842100000.0
2008-01-11 21:49:00,97.075,97.075,97.055,97.065,351699999.0
2008-01-11 21:50:00,97.065,97.065,97.045,97.065,374500000.0
2008-01-11 21:51:00,97.065,97.075,97.055,97.07,606600000.0
2008-01-11 21:52:00,97.07,97.07,97.04,97.055,494500000.0
2008-01-11 21:53:00,97.055,97.055,97.025,97.03,399700000.0
2008-01-11 21:54:00,97.03,97.055,97.025,97.055,612400000.0
2008-01-11 21:55:00,97.055,97.055,97.035,97.035,451700000.0
2008-01-11 21:56:00,97.035,97.035,96.975,96.975,547500000.0
2008-01-11 21:57:00,96.985,96.995,96.945,96.965,1044700000.0
2008-01-11 21:58:00,96.96,96.975,96.955,96.975,726600001.0
2008-01-11 21:59:00,96.975,97.015,96.965,97.01,1050100000.0
2008-01-11 22:00:00,97.005,97.025,96.995,97.005,970899999.0
2008-01-11 22:01:00,97.005,97.005,96.995,96.995,950500000.0
2008-01-11 22:02:00,96.995,97.015,96.995,97.015,1100200000.0
2008-01-11 22:03:00,97.015,97.045,97.005,97.035,964000000.0
2008-01-11 22:04:00,97.035,97.045,97.01,97.015,1508400000.0
2008-01-11 22:05:00,97.015,97.045,97.015,97.045,1928000000.0
2008-01-11 22:06:00,97.025,97.055,97.015,97.055,1371600001.0
2008-01-11 22:07:00,97.055,97.055,97.0,97.02,1327799997.0
2008-01-11 22:08:00,97.015,97.025,96.995,97.005,873700000.0
2008-01-11 22:09:00,97.005,97.015,96.995,97.0,506000000.0
2008-01-11 22:10:00,97.0,97.0,96.95,96.955,1536400000.0
2008-01-11 22:11:00,96.955,96.975,96.935,96.955,1611900000.0
2008-01-11 22:12:00,96.955,96.965,96.94,96.945,1678900000.0
2008-01-11 22:13:00,96.945,96.995,96.945,96.975,1776400000.0
2008-01-11 22:15:00,96.955,96.96,96.905,96.93,1732800000.0
2008-01-11 22:16:00,96.93,96.935,96.91,96.91,1288099993.0
2008-01-11 22:17:00,96.91,96.915,96.895,96.895,1101600000.0
2008-01-11 22:18:00,96.895,96.915,96.895,96.905,1079100000.0
2008-01-11 22:19:00,96.905,96.905,96.875,96.88,1603499990.0
2008-01-11 22:20:00,96.88,96.88,96.855,96.86,1183500000.0
2008-01-11 22:21:00,96.86,96.86,96.775,96.855,900000000.0
2008-01-11 22:22:00,96.855,96.865,96.835,96.865,1304499988.0
2008-01-11 22:23:00,96.865,96.875,96.84,96.845,1868300003.0
2008-01-11 22:24:00,96.845,96.895,96.84,96.89,1664300001.0
2008-01-11 22:25:00,96.89,96.9,96.87,96.885,1766500000.0
2008-01-11 22:26:00,96.885,96.91,96.835,96.9,1740700000.0
2008-01-11 22:27:00,96.9,96.92,96.895,96.91,1725400000.0
2008-01-11 22:28:00,96.91,97.02,96.9,96.995,1167699994.0
2008-01-11 22:29:00,96.995,97.025,96.99,97.015,545000000.0
2008-01-11 22:30:00,97.015,97.015,96.96,96.985,1109200000.0
2008-01-11 22:31:00,96.985,97.005,96.95,96.96,1488299996.0
2008-01-11 22:32:00,96.96,96.98,96.955,96.98,1551000000.0
2008-01-11 22:33:00,96.98,97.01,96.975,96.985,1654100000.0
2008-01-11 22:34:00,96.985,96.995,96.975,96.985,1390600000.0
2008-01-11 22:35:00,96.985,97.035,96.985,96.985,1763700000.0
2008-01-11 22:36:00,96.985,96.985,96.96,96.98,1685600000.0
2008-01-11 22:37:00,96.98,97.035,96.98,97.035,1463100000.0
2008-01-11 22:38:00,97.03,97.035,96.995,97.0,875200000.0
2008-01-11 22:39:00,97.005,97.06,97.005,97.06,718000000.0
2008-01-11 22:40:00,97.07,97.105,97.055,97.095,805000000.0
2008-01-11 22:41:00,97.095,97.095,97.055,97.08,1160500000.0
2008-01-11 22:42:00,97.08,97.095,97.08,97.095,1404900000.0
2008-01-11 22:43:00,97.095,97.1,97.085,97.095,1601600000.0
2008-01-11 22:44:00,97.085,97.115,97.085,97.09,1067099985.0
2008-01-11 22:45:00,97.09,97.105,97.085,97.095,842000000.0
2008-01-11 22:46:00,97.09,97.1,97.065,97.075,1212300000.0
2008-01-11 22:47:00,97.09,97.09,97.07,97.09,1754900000.0
2008-01-11 22:48:00,97.09,97.1,97.085,97.095,1239700000.0
2008-01-11 22:49:00,97.095,97.105,97.09,97.105,916200000.0
2008-01-11 22:50:00,97.105,97.115,97.095,97.105,1657400000.0
2008-01-11 22:51:00,97.105,97.105,97.095,97.1,894700000.0
2008-01-11 22:52:00,97.1,97.11,97.1,97.11,1385200000.0
2008-01-11 22:53:00,97.105,97.11,97.08,97.085,1571499999.0
2008-01-11 22:54:00,97.09,97.09,97.08,97.08,678000000.0
2008-01-11 22:55:00,97.08,97.08,97.065,97.065,1109400000.0
2008-01-11 22:56:00,97.065,97.08,97.055,97.075,1566199999.0
2008-01-11 22:57:00,97.075,97.085,97.065,97.065,1580500000.0
2008-01-11 22:58:00,96.93,96.93,96.91,96.91,1289400000.0
2008-01-11 22:59:00,97.065,97.085,97.055,97.085,1289400000.0
2008-01-11 23:01:00,97.096,97.109,97.077,97.093,303999999.0
2008-01-11 23:02:00,97.09,97.097,97.086,97.097,349200000.0
2008-01-11 23:03:00,97.097,97.101,97.084,97.086,497000002.0
2008-01-11 23:04:00,97.085,97.098,97.08,97.096,325800001.0
2008-01-11 23:05:00,97.099,97.113,97.095,97.104,398100000.0
2008-01-11 23:06:00,97.1,97.1,97.081,97.099,150000000.0
2008-01-11 23:07:00,97.1,97.107,97.091,97.097,213700000.0
2008-01-11 23:08:00,97.099,97.124,97.099,97.124,119900000.0
2008-01-11 23:09:00,97.126,97.126,97.106,97.118,214100001.0
2008-01-11 23:10:00,97.116,97.118,97.102,97.118,284499999.0
2008-01-11 23:11:00,97.125,97.141,97.119,97.124,196799999.0
2008-01-11 23:12:00,97.115,97.134,97.103,97.108,480899999.0
2008-01-11 23:13:00,97.1,97.117,97.1,97.107,346800000.0
2008-01-11 23:14:00,97.107,97.122,97.107,97.121,165300000.0
2008-01-11 23:15:00,97.124,97.148,97.118,97.123,138700000.0
2008-01-11 23:16:00,97.111,97.111,97.093,97.1,180900000.0
2008-01-11 23:17:00,97.103,97.11,97.082,97.093,241300001.0
2008-01-11 23:18:00,97.099,97.117,97.084,97.084,220000000.0
2008-01-11 23:19:00,97.08,97.089,97.077,97.088,303299999.0
2008-01-11 23:20:00,97.087,97.089,97.076,97.085,209799998.0
2008-01-11 23:21:00,97.08,97.08,97.058,97.058,92700000.0
2008-01-11 23:22:00,97.064,97.07,97.056,97.067,135100000.0
2008-01-11 23:23:00,97.065,97.074,97.056,97.067,334000001.0
2008-01-11 23:24:00,97.061,97.071,97.055,97.055,345500000.0
2008-01-11 23:25:00,97.057,97.062,97.048,97.058,202700001.0
2008-01-11 23:26:00,97.063,97.074,97.061,97.061,331900000.0
2008-01-11 23:27:00,97.055,97.062,97.033,97.034,254399999.0
2008-01-11 23:28:00,97.027,97.04,97.02,97.036,294899999.0
2008-01-11 23:29:00,97.053,97.07,97.051,97.057,340899999.0
2008-01-11 23:30:00,97.069,97.069,97.048,97.055,565699998.0
2008-01-11 23:31:00,97.062,97.082,97.062,97.062,327499999.0
2008-01-11 23:32:00,97.058,97.06,97.046,97.049,364199999.0
2008-01-11 23:33:00,97.047,97.057,97.039,97.052,320399999.0
2008-01-11 23:34:00,97.042,97.042,96.971,96.988,278300000.0
2008-01-11 23:35:00,96.987,96.997,96.982,96.985,275200001.0
2008-01-11 23:36:00,96.986,96.992,96.971,96.971,363599998.0
2008-01-11 23:37:00,96.98,97.003,96.973,97.002,368300000.0
2008-01-11 23:38:00,97.007,97.028,96.998,97.013,337500002.0
2008-01-11 23:39:00,97.015,97.03,97.001,97.024,166900000.0
2008-01-11 23:40:00,97.033,97.041,97.025,97.03,175500000.0
2008-01-11 23:41:00,97.027,97.03,97.014,97.017,250199999.0
2008-01-11 23:42:00,97.017,97.049,97.011,97.011,193099999.0
2008-01-11 23:43:00,97.013,97.027,97.002,97.023,327900000.0
2008-01-11 23:44:00,97.019,97.021,96.998,96.999,344200000.0
2008-01-11 23:45:00,97.0,97.004,96.989,96.994,504399999.0
2008-01-11 23:46:00,96.991,97.001,96.976,96.976,328600002.0
2008-01-11 23:47:00,96.976,97.01,96.976,97.01,296800000.0
2008-01-11 23:48:00,97.009,97.017,96.987,96.996,493100000.0
2008-01-11 23:49:00,96.988,96.988,96.962,96.973,520500000.0
2008-01-11 23:50:00,96.975,96.975,96.94,96.941,173100000.0
2008-01-11 23:51:00,96.933,96.935,96.908,96.925,362200001.0
2008-01-11 23:52:00,96.938,96.948,96.928,96.928,543900000.0
2008-01-11 23:53:00,96.928,96.928,96.88,96.88,207300002.0
2008-01-11 23:54:00,96.882,96.895,96.871,96.895,195900001.0
2008-01-11 23:55:00,96.905,96.91,96.892,96.905,329599998.0
2008-01-11 23:56:00,96.903,96.915,96.885,96.909,343300000.0
2008-01-11 23:57:00,96.902,96.902,96.867,96.896,504499998.0
2008-01-11 23:58:00,96.895,96.91,96.885,96.892,330000002.0
2008-01-11 23:59:00,96.902,96.92,96.899,96.917,530299999.0
2008-01-14 00:00:00,96.553,96.579,96.525,96.545,417600001.0
2008-01-14 00:01:00,96.542,96.571,96.537,96.542,332200003.0
2008-01-14 00:02:00,96.556,96.62,96.545,96.609,469799999.0
2008-01-14 00:03:00,96.617,96.63,96.597,96.63,387700001.0
2008-01-14 00:04:00,96.616,96.645,96.604,96.604,474399999.0
2008-01-14 00:05:00,96.594,96.623,96.584,96.6,215000001.0
2008-01-14 00:06:00,96.585,96.626,96.582,96.587,563700003.0
2008-01-14 00:07:00,96.587,96.658,96.587,96.649,299100000.0
2008-01-14 00:08:00,96.673,96.699,96.617,96.636,156100000.0
2008-01-14 00:09:00,96.614,96.636,96.585,96.591,374000000.0
2008-01-14 00:10:00,96.59,96.616,96.577,96.6,461200002.0
2008-01-14 00:11:00,96.61,96.622,96.592,96.597,501500002.0
2008-01-14 00:12:00,96.589,96.628,96.589,96.593,412600001.0
2008-01-14 00:13:00,96.602,96.634,96.591,96.627,342900000.0
2008-01-14 00:14:00,96.586,96.656,96.585,96.634,168500000.0
2008-01-14 00:15:00,96.649,96.663,96.623,96.653,323400000.0
2008-01-14 00:16:00,96.633,96.694,96.608,96.68,219900000.0
2008-01-14 00:17:00,96.675,96.714,96.664,96.7,327600000.0
2008-01-14 00:18:00,96.708,96.708,96.612,96.643,429999998.0
2008-01-14 00:19:00,96.614,96.658,96.613,96.635,383000001.0
2008-01-14 00:20:00,96.623,96.681,96.618,96.678,378299998.0
2008-01-14 00:21:00,96.658,96.695,96.633,96.683,426799998.0
2008-01-14 00:22:00,96.65,96.679,96.65,96.663,186499999.0
2008-01-14 00:23:00,96.668,96.716,96.662,96.71,369899998.0
2008-01-14 00:24:00,96.71,96.747,96.684,96.721,355800000.0
2008-01-14 00:25:00,96.718,96.749,96.695,96.715,217300001.0
2008-01-14 00:26:00,96.706,96.741,96.687,96.699,295700000.0
2008-01-14 00:27:00,96.7,96.7,96.69,96.69,8000000.0
2008-01-14 00:28:00,96.69,96.72,96.68,96.71,221300000.0
2008-01-14 00:29:00,96.72,96.73,96.71,96.73,152000000.0
2008-01-14 00:30:00,96.73,96.73,96.72,96.72,79100000.0
2008-01-14 00:31:00,96.72,96.72,96.72,96.72,21600000.0
2008-01-14 00:32:00,96.72,96.755,96.72,96.73,84900000.0
2008-01-14 00:33:00,96.73,96.74,96.725,96.74,111100000.0
2008-01-14 00:34:00,96.74,96.74,96.73,96.73,100600000.0
2008-01-14 00:35:00,96.735,96.735,96.72,96.735,65100000.0
2008-01-14 00:36:00,96.735,96.735,96.735,96.735,16200000.0
2008-01-14 00:37:00,96.745,96.77,96.74,96.77,64900000.0
2008-01-14 00:38:00,96.77,96.8,96.765,96.79,104900000.0
2008-01-14 00:39:00,96.79,96.8,96.775,96.79,94700000.0
2008-01-14 00:40:00,96.775,96.79,96.76,96.76,108000000.0
2008-01-14 00:41:00,96.755,96.78,96.75,96.77,107100000.0
2008-01-14 00:42:00,96.77,96.78,96.765,96.775,86500000.0
2008-01-14 00:43:00,96.775,96.805,96.76,96.805,90400000.0
2008-01-14 00:44:00,96.805,96.82,96.79,96.81,104700000.0
2008-01-14 00:45:00,96.815,96.845,96.815,96.83,106800000.0
2008-01-14 00:46:00,96.83,96.83,96.815,96.83,133000000.0
2008-01-14 00:47:00,96.83,96.85,96.82,96.84,1455300000.0
2008-01-14 00:48:00,96.84,96.89,96.83,96.885,140800000.0
2008-01-14 00:49:00,96.885,96.9,96.88,96.89,106900000.0
2008-01-14 00:50:00,96.89,96.92,96.89,96.92,87800000.0
2008-01-14 00:51:00,96.92,96.92,96.9,96.92,642900000.0
2008-01-14 00:52:00,96.92,96.92,96.85,96.92,681400000.0
2008-01-14 00:53:00,96.92,96.97,96.92,96.97,308000000.0
2008-01-14 00:54:00,96.97,97.0,96.965,96.97,88500000.0
2008-01-14 00:55:00,96.975,96.975,96.95,96.97,89300000.0
2008-01-14 00:56:00,96.97,96.97,96.965,96.97,59100000.0
2008-01-14 00:57:00,96.96,96.96,96.96,96.96,1000000.0
2008-01-14 00:58:00,96.96,96.97,96.955,96.97,107000000.0
2008-01-14 00:59:00,96.98,96.99,96.97,96.98,242800000.0
2008-01-14 01:00:00,96.98,96.98,96.98,96.98,560500000.0
2008-01-14 01:01:00,96.98,96.98,96.97,96.98,587300000.0
2008-01-14 01:02:00,96.98,96.98,96.965,96.97,741200000.0
2008-01-14 01:03:00,96.97,96.97,96.93,96.93,596400000.0
2008-01-14 01:04:00,96.93,96.96,96.93,96.95,303300000.0
2008-01-14 01:05:00,96.95,96.98,96.95,96.98,258000000.0
2008-01-14 01:06:00,96.98,96.98,96.95,96.95,305800000.0
2008-01-14 01:07:00,96.95,96.96,96.945,96.95,1293300000.0
2008-01-14 01:08:00,96.95,96.96,96.945,96.95,315700000.0
2008-01-14 01:09:00,96.95,96.95,96.91,96.91,796300000.0
2008-01-14 01:10:00,96.91,96.91,96.9,96.9,613500000.0
2008-01-14 01:11:00,96.9,96.91,96.89,96.9,593000000.0
2008-01-14 01:12:00,96.9,96.9,96.88,96.89,696500000.0
2008-01-14 01:13:00,96.89,96.93,96.89,96.92,454600000.0
2008-01-14 01:14:00,96.92,96.92,96.91,96.91,197300000.0
2008-01-14 01:15:00,96.91,96.92,96.89,96.9,322100000.0
2008-01-14 01:16:00,96.9,96.91,96.895,96.895,604800000.0
2008-01-14 01:17:00,96.895,96.91,96.89,96.9,320800000.0
2008-01-14 01:18:00,96.9,96.9,96.89,96.9,401500000.0
2008-01-14 01:19:00,96.9,96.9,96.89,96.9,185400000.0
2008-01-14 01:20:00,96.9,96.9,96.895,96.9,196700000.0
2008-01-14 01:21:00,96.89,96.91,96.89,96.91,526600000.0
2008-01-14 01:22:00,96.91,96.91,96.88,96.91,350500000.0
2008-01-14 01:23:00,96.91,96.92,96.91,96.92,552900000.0
2008-01-14 01:24:00,96.92,96.92,96.915,96.915,1143200000.0
2008-01-14 01:25:00,96.915,96.94,96.88,96.94,668600000.0
2008-01-14 01:26:00,96.94,96.94,96.93,96.94,157700000.0
2008-01-14 01:27:00,96.94,96.94,96.93,96.94,142800000.0
2008-01-14 01:28:00,96.94,96.94,96.91,96.94,83300000.0
2008-01-14 01:29:00,96.94,96.94,96.94,96.94,130800000.0
2008-01-14 01:30:00,96.94,96.94,96.915,96.93,651300000.0
2008-01-14 01:31:00,96.94,96.945,96.89,96.945,1338300000.0
2008-01-14 01:32:00,96.95,96.97,96.92,96.94,569400000.0
2008-01-14 01:33:00,96.94,96.96,96.94,96.95,1524900000.0
2008-01-14 01:34:00,96.95,96.97,96.95,96.97,1111300027.0
2008-01-14 01:35:00,96.97,96.97,96.96,96.97,192400000.0
2008-01-14 01:36:00,96.97,96.97,96.95,96.95,694100000.0
2008-01-14 01:37:00,96.95,96.98,96.95,96.98,279500000.0
2008-01-14 01:38:00,96.98,97.02,96.97,97.0,672800000.0
2008-01-14 01:39:00,97.01,97.01,96.97,96.98,908400000.0
2008-01-14 01:40:00,96.98,97.02,96.96,97.02,251100000.0
2008-01-14 01:41:00,97.02,97.02,97.0,97.01,165500000.0
2008-01-14 01:42:00,97.01,97.01,96.99,96.99,93200000.0
2008-01-14 01:43:00,96.99,97.0,96.99,97.0,129600000.0
2008-01-14 01:44:00,97.0,97.0,96.94,96.94,492500000.0
2008-01-14 01:45:00,96.94,96.99,96.94,96.98,1001500004.0
2008-01-14 01:46:00,96.98,97.015,96.98,97.01,394600000.0
2008-01-14 01:47:00,97.01,97.04,97.005,97.04,564300000.0
2008-01-14 01:48:00,97.04,97.05,97.02,97.02,376200000.0
2008-01-14 01:49:00,97.02,97.02,96.99,96.99,1164000000.0
2008-01-14 01:50:00,96.99,97.01,96.99,97.01,1382500000.0
2008-01-14 01:51:00,97.01,97.025,96.995,96.995,1843400000.0
2008-01-14 01:52:00,96.995,97.055,96.98,97.05,1607899999.0
2008-01-14 01:53:00,97.05,97.075,97.035,97.055,1154600000.0
2008-01-14 01:54:00,97.055,97.11,97.055,97.1,172200000.0
2008-01-14 01:55:00,97.1,97.12,97.1,97.115,889000000.0
2008-01-14 01:56:00,97.115,97.17,97.115,97.165,205000000.0
2008-01-14 01:57:00,97.165,97.165,97.13,97.135,388400000.0
2008-01-14 01:58:00,97.135,97.165,97.13,97.15,656100000.0
2008-01-14 01:59:00,97.155,97.185,97.145,97.175,567200000.0
2008-01-14 02:00:00,97.175,97.215,97.165,97.19,837400000.0
2008-01-14 02:01:00,97.19,97.19,97.15,97.17,699200000.0
2008-01-14 02:02:00,97.17,97.24,97.17,97.23,1345700000.0
2008-01-14 02:03:00,97.225,97.3,97.22,97.3,1407600000.0
2008-01-14 02:04:00,97.3,97.305,97.26,97.27,1715000000.0
2008-01-14 02:05:00,97.27,97.31,97.27,97.31,924599999.0
2008-01-14 02:06:00,97.31,97.31,97.295,97.3,717700000.0
2008-01-14 02:07:00,97.3,97.34,97.295,97.32,1355700001.0
2008-01-14 02:08:00,97.33,97.33,97.29,97.29,1132100000.0
2008-01-14 02:09:00,97.29,97.3,97.25,97.26,1019300000.0
2008-01-14 02:10:00,97.26,97.26,97.22,97.22,1279400000.0
2008-01-14 02:11:00,97.22,97.23,97.21,97.21,1210700000.0
2008-01-14 02:12:00,97.21,97.24,97.205,97.23,1546800000.0
2008-01-14 02:13:00,97.23,97.24,97.2,97.21,1481900000.0
2008-01-14 02:14:00,97.21,97.24,97.205,97.24,867900000.0
2008-01-14 02:15:00,97.24,97.3,97.24,97.3,1193500000.0
2008-01-14 02:16:00,97.3,97.33,97.295,97.305,1765600000.0
2008-01-14 02:17:00,97.305,97.31,97.29,97.3,1632800000.0
2008-01-14 02:18:00,97.3,97.32,97.3,97.305,1874800000.0
2008-01-14 02:19:00,97.305,97.325,97.295,97.325,2144200000.0
2008-01-14 02:20:00,97.325,97.385,97.32,97.38,871600000.0
2008-01-14 02:21:00,97.38,97.41,97.36,97.41,1377900000.0
2008-01-14 02:22:00,97.41,97.5,97.405,97.5,1023200000.0
2008-01-14 02:23:00,97.5,97.59,97.5,97.57,357100000.0
2008-01-14 02:24:00,97.57,97.57,97.49,97.515,351200000.0
2008-01-14 02:25:00,97.52,97.54,97.51,97.51,868699996.0
2008-01-14 02:26:00,97.51,97.53,97.51,97.53,142000000.0
2008-01-14 02:27:00,97.53,97.57,97.53,97.56,757000000.0
2008-01-14 02:28:00,97.56,97.56,97.52,97.56,985100000.0
2008-01-14 02:29:00,97.56,97.56,97.48,97.48,753100000.0
2008-01-14 02:30:00,97.38,97.38,97.38,97.38,1797600000.0
2008-01-14 02:31:00,97.48,97.48,97.46,97.48,1797600000.0
2008-01-14 02:32:00,97.48,97.48,97.45,97.475,1542200000.0
2008-01-14 02:33:00,97.475,97.48,97.47,97.47,2066800000.0
2008-01-14 02:34:00,97.47,97.47,97.44,97.445,1952500000.0
2008-01-14 02:35:00,97.44,97.44,97.34,97.34,1010400000.0
2008-01-14 02:36:00,97.34,97.38,97.32,97.38,1485300000.0
2008-01-14 02:37:00,97.38,97.39,97.36,97.36,919600000.0
2008-01-14 02:38:00,97.36,97.36,97.35,97.36,251400000.0
2008-01-14 02:39:00,97.36,97.36,97.35,97.36,605400000.0
2008-01-14 02:40:00,97.36,97.4,97.355,97.4,935800000.0
2008-01-14 02:41:00,97.395,97.4,97.39,97.4,1493100000.0
2008-01-14 02:42:00,97.4,97.43,97.39,97.42,644500000.0
2008-01-14 02:43:00,97.42,97.43,97.405,97.425,827300000.0
2008-01-14 02:44:00,97.425,97.48,97.42,97.47,952700000.0
2008-01-14 02:45:00,97.47,97.475,97.43,97.445,2053600000.0
2008-01-14 02:46:00,97.445,97.455,97.445,97.45,175600000.0
2008-01-14 02:47:00,97.45,97.46,97.45,97.455,437500000.0
2008-01-14 02:48:00,97.455,97.46,97.435,97.435,285600000.0
2008-01-14 02:49:00,97.435,97.455,97.425,97.445,213100000.0
2008-01-14 02:50:00,97.445,97.45,97.42,97.425,259200000.0
2008-01-14 02:51:00,97.425,97.45,97.415,97.445,254800000.0
2008-01-14 02:52:00,97.445,97.46,97.44,97.46,239600000.0
2008-01-14 02:53:00,97.46,97.48,97.46,97.46,631900000.0
2008-01-14 02:54:00,97.46,97.465,97.435,97.45,134700000.0
2008-01-14 02:55:00,97.45,97.46,97.445,97.46,140500000.0
2008-01-14 02:56:00,97.46,97.465,97.445,97.45,564900000.0
2008-01-14 02:57:00,97.445,97.46,97.445,97.46,1242700000.0
2008-01-14 02:58:00,97.46,97.47,97.45,97.47,723600000.0
2008-01-14 02:59:00,97.47,97.47,97.46,97.47,206900000.0
2008-01-14 03:00:00,97.47,97.47,97.45,97.45,181300000.0
2008-01-14 03:01:00,97.45,97.46,97.45,97.45,141500000.0
2008-01-14 03:02:00,97.46,97.46,97.4,97.4,212600000.0
2008-01-14 03:03:00,97.43,97.43,97.4,97.42,93100000.0
2008-01-14 03:04:00,97.42,97.46,97.42,97.46,198200000.0
2008-01-14 03:05:00,97.46,97.46,97.44,97.45,101300000.0
2008-01-14 03:06:00,97.45,97.46,97.43,97.43,267300000.0
2008-01-14 03:07:00,97.43,97.445,97.42,97.445,642900000.0
2008-01-14 03:08:00,97.445,97.45,97.435,97.45,187500000.0
2008-01-14 03:09:00,97.45,97.46,97.44,97.44,338100000.0
2008-01-14 03:10:00,97.44,97.44,97.43,97.44,518100000.0
2008-01-14 03:11:00,97.44,97.45,97.425,97.44,471700001.0
2008-01-14 03:12:00,97.44,97.46,97.44,97.455,672700000.0
2008-01-14 03:13:00,97.455,97.46,97.45,97.45,650200000.0
2008-01-14 03:14:00,97.45,97.46,97.445,97.45,836300000.0
2008-01-14 03:15:00,97.45,97.45,97.42,97.43,386000000.0
2008-01-14 03:16:00,97.43,97.435,97.42,97.425,152800000.0
2008-01-14 03:17:00,97.425,97.43,97.42,97.42,659800000.0
2008-01-14 03:18:00,97.42,97.43,97.415,97.415,1801100000.0
2008-01-14 03:19:00,97.415,97.43,97.41,97.415,420000000.0
2008-01-14 03:20:00,97.415,97.43,97.415,97.43,361200000.0
2008-01-14 03:21:00,97.42,97.43,97.42,97.42,1601900000.0
2008-01-14 03:22:00,97.42,97.42,97.42,97.42,1594600000.0
2008-01-14 03:23:00,97.425,97.425,97.41,97.42,1284800000.0
2008-01-14 03:24:00,97.42,97.425,97.41,97.415,312000000.0
2008-01-14 03:25:00,97.415,97.425,97.405,97.415,797800000.0
2008-01-14 03:26:00,97.415,97.42,97.4,97.4,927600000.0
2008-01-14 03:27:00,97.4,97.41,97.39,97.39,1210600008.0
2008-01-14 03:28:00,97.39,97.395,97.39,97.395,357200000.0
2008-01-14 03:29:00,97.39,97.39,97.39,97.39,403600000.0
2008-01-14 03:30:00,97.39,97.4,97.385,97.395,378300000.0
2008-01-14 03:31:00,97.28,97.3,97.27,97.3,1201600000.0
2008-01-14 03:32:00,97.39,97.39,97.375,97.38,1201600000.0
2008-01-14 03:33:00,97.38,97.38,97.37,97.38,404900000.0
2008-01-14 03:34:00,97.38,97.38,97.37,97.38,172000000.0
2008-01-14 03:35:00,97.38,97.38,97.34,97.36,174400000.0
2008-01-14 03:36:00,97.36,97.37,97.36,97.37,52800000.0
2008-01-14 03:37:00,97.37,97.37,97.36,97.37,42000000.0
2008-01-14 03:38:00,97.37,97.39,97.36,97.39,272300000.0
2008-01-14 03:39:00,97.39,97.39,97.37,97.39,273100000.0
2008-01-14 03:40:00,97.39,97.39,97.37,97.39,691300000.0
2008-01-14 03:41:00,97.39,97.39,97.37,97.37,339000000.0
2008-01-14 03:42:00,97.37,97.39,97.37,97.39,80600000.0
2008-01-14 03:43:00,97.39,97.41,97.39,97.4,40300000.0
2008-01-14 03:44:00,97.4,97.4,97.37,97.38,192200000.0
2008-01-14 03:45:00,97.38,97.38,97.38,97.38,112600000.0
2008-01-14 03:46:00,97.38,97.38,97.37,97.38,176300000.0
2008-01-14 03:47:00,97.38,97.38,97.37,97.38,377100000.0
2008-01-14 03:48:00,97.38,97.4,97.375,97.4,149200000.0
2008-01-14 03:49:00,97.4,97.41,97.4,97.41,109500000.0
2008-01-14 03:50:00,97.41,97.41,97.39,97.4,154800000.0
2008-01-14 03:51:00,97.4,97.4,97.36,97.39,49500000.0
2008-01-14 03:52:00,97.39,97.39,97.325,97.34,523600000.0
2008-01-14 03:53:00,97.34,97.36,97.33,97.34,333800000.0
2008-01-14 03:54:00,97.34,97.35,97.33,97.34,781100000.0
2008-01-14 03:55:00,97.34,97.37,97.34,97.36,583000000.0
2008-01-14 03:56:00,97.36,97.39,97.355,97.38,108600000.0
2008-01-14 03:57:00,97.38,97.39,97.375,97.39,181600000.0
2008-01-14 03:58:00,97.39,97.39,97.37,97.385,690300000.0
2008-01-14 03:59:00,97.385,97.385,97.36,97.365,72700000.0
2008-01-14 04:00:00,97.365,97.395,97.365,97.375,57000000.0
2008-01-14 04:01:00,97.375,97.385,97.37,97.37,48000000.0
2008-01-14 04:02:00,97.37,97.375,97.345,97.355,177200000.0
2008-01-14 04:03:00,97.355,97.38,97.345,97.38,361100000.0
2008-01-14 04:04:00,97.38,97.385,97.35,97.35,97400000.0
2008-01-14 04:05:00,97.35,97.36,97.35,97.35,291800000.0
2008-01-14 04:06:00,97.35,97.375,97.35,97.365,319000000.0
2008-01-14 04:07:00,97.365,97.385,97.365,97.38,123800000.0
2008-01-14 04:08:00,97.38,97.38,97.355,97.37,106400000.0
2008-01-14 04:09:00,97.37,97.385,97.37,97.385,271500000.0
2008-01-14 04:10:00,97.385,97.405,97.385,97.405,193100000.0
2008-01-14 04:11:00,97.405,97.415,97.4,97.41,46400000.0
2008-01-14 04:12:00,97.41,97.46,97.405,97.45,128400000.0
2008-01-14 04:13:00,97.455,97.455,97.39,97.415,62800000.0
2008-01-14 04:14:00,97.415,97.425,97.375,97.395,54300000.0
2008-01-14 04:15:00,97.395,97.395,97.36,97.375,110600000.0
2008-01-14 04:16:00,97.375,97.38,97.37,97.38,98800000.0
2008-01-14 04:17:00,97.38,97.445,97.38,97.445,358700000.0
2008-01-14 04:18:00,97.445,97.445,97.425,97.435,153700000.0
2008-01-14 04:19:00,97.43,97.44,97.42,97.44,61800000.0
2008-01-14 04:20:00,97.44,97.46,97.435,97.445,229500000.0
2008-01-14 04:21:00,97.445,97.445,97.415,97.415,51600000.0
2008-01-14 04:22:00,97.42,97.425,97.39,97.4,50500000.0
2008-01-14 04:23:00,97.4,97.405,97.355,97.36,51400000.0
2008-01-14 04:24:00,97.36,97.36,97.34,97.345,253100000.0
2008-01-14 04:25:00,97.345,97.345,97.315,97.325,701900000.0
2008-01-14 04:26:00,97.325,97.325,97.31,97.31,53600000.0
2008-01-14 04:27:00,97.31,97.315,97.26,97.295,214600000.0
2008-01-14 04:28:00,97.295,97.3,97.275,97.285,100400000.0
2008-01-14 04:29:00,97.285,97.32,97.28,97.315,462600000.0
2008-01-14 04:30:00,97.315,97.325,97.295,97.305,132600000.0
2008-01-14 04:31:00,97.305,97.315,97.305,97.315,228600000.0
2008-01-14 04:32:00,97.315,97.315,97.305,97.31,160300000.0
2008-01-14 04:33:00,97.31,97.315,97.305,97.305,193400000.0
2008-01-14 04:34:00,97.305,97.305,97.295,97.305,81100000.0
2008-01-14 04:35:00,97.305,97.305,97.285,97.285,122500000.0
2008-01-14 04:36:00,97.285,97.315,97.285,97.315,84200000.0
2008-01-14 04:37:00,97.315,97.335,97.3,97.335,262100000.0
2008-01-14 04:38:00,97.335,97.37,97.325,97.365,386900000.0
2008-01-14 04:39:00,97.365,97.365,97.365,97.365,94800000.0
2008-01-14 04:40:00,97.365,97.385,97.365,97.385,96200000.0
2008-01-14 04:41:00,97.385,97.385,97.365,97.37,80000000.0
2008-01-14 04:42:00,97.37,97.375,97.36,97.37,123900000.0
2008-01-14 04:43:00,97.37,97.375,97.36,97.37,63500000.0
2008-01-14 04:44:00,97.37,97.375,97.36,97.36,174500000.0
2008-01-14 04:45:00,97.36,97.395,97.36,97.375,229600000.0
2008-01-14 04:46:00,97.375,97.375,97.355,97.365,166200000.0
2008-01-14 04:47:00,97.365,97.395,97.365,97.39,134700000.0
2008-01-14 04:48:00,97.39,97.39,97.37,97.37,296000000.0
2008-01-14 04:49:00,97.37,97.39,97.365,97.385,83600000.0
2008-01-14 04:50:00,97.385,97.39,97.375,97.39,57400000.0
2008-01-14 04:51:00,97.39,97.39,97.37,97.375,210600000.0
2008-01-14 04:52:00,97.37,97.385,97.37,97.385,146700000.0
2008-01-14 04:53:00,97.385,97.4,97.385,97.385,157200000.0
2008-01-14 04:54:00,97.39,97.415,97.385,97.405,253300000.0
2008-01-14 04:55:00,97.405,97.42,97.405,97.405,103700000.0
2008-01-14 04:56:00,97.405,97.41,97.4,97.405,199400000.0
2008-01-14 04:57:00,97.4,97.425,97.4,97.42,216900000.0
2008-01-14 04:58:00,97.42,97.44,97.415,97.43,192000000.0
2008-01-14 04:59:00,97.43,97.445,97.43,97.435,239800000.0
2008-01-14 05:00:00,97.435,97.46,97.43,97.46,75600000.0
2008-01-14 05:01:00,97.46,97.46,97.43,97.435,114500000.0
2008-01-14 05:02:00,97.435,97.455,97.435,97.455,153300000.0
2008-01-14 05:03:00,97.455,97.455,97.45,97.455,43900000.0
2008-01-14 05:04:00,97.455,97.465,97.455,97.465,87800000.0
2008-01-14 05:05:00,97.465,97.465,97.445,97.46,199700000.0
2008-01-14 05:06:00,97.46,97.475,97.46,97.47,87800000.0
2008-01-14 05:07:00,97.47,97.47,97.455,97.455,84700000.0
2008-01-14 05:08:00,97.465,97.465,97.44,97.445,92400000.0
2008-01-14 05:09:00,97.445,97.445,97.435,97.435,120400000.0
2008-01-14 05:10:00,97.435,97.435,97.425,97.435,127500000.0
2008-01-14 05:11:00,97.435,97.475,97.435,97.475,146500000.0
2008-01-14 05:12:00,97.475,97.475,97.455,97.455,102800000.0
2008-01-14 05:13:00,97.455,97.455,97.455,97.455,137300000.0
2008-01-14 05:14:00,97.455,97.455,97.435,97.455,27400000.0
2008-01-14 05:15:00,97.455,97.455,97.435,97.445,105100000.0
2008-01-14 05:16:00,97.445,97.445,97.435,97.435,278100000.0
2008-01-14 05:17:00,97.435,97.455,97.435,97.455,901200000.0
2008-01-14 05:18:00,97.455,97.455,97.435,97.435,212400000.0
2008-01-14 05:19:00,97.435,97.45,97.435,97.445,260800000.0
2008-01-14 05:20:00,97.445,97.455,97.445,97.455,285300000.0
2008-01-14 05:21:00,97.455,97.455,97.415,97.425,124800000.0
2008-01-14 05:22:00,97.425,97.46,97.425,97.455,126500000.0
2008-01-14 05:23:00,97.455,97.465,97.455,97.46,150100000.0
2008-01-14 05:24:00,97.45,97.485,97.45,97.485,134800000.0
2008-01-14 05:25:00,97.485,97.49,97.47,97.475,158300000.0
2008-01-14 05:26:00,97.465,97.48,97.465,97.465,124500000.0
2008-01-14 05:27:00,97.465,97.485,97.465,97.485,106400000.0
2008-01-14 05:28:00,97.485,97.53,97.485,97.52,198600000.0
2008-01-14 05:29:00,97.52,97.54,97.5,97.515,490500000.0
2008-01-14 05:30:00,97.515,97.565,97.51,97.55,195400000.0
2008-01-14 05:31:00,97.55,97.55,97.525,97.535,79300000.0
2008-01-14 05:32:00,97.535,97.535,97.525,97.535,54300000.0
2008-01-14 05:33:00,97.535,97.545,97.535,97.545,39700000.0
2008-01-14 05:34:00,97.525,97.525,97.485,97.505,216600000.0
2008-01-14 05:35:00,97.505,97.515,97.495,97.515,60000000.0
2008-01-14 05:36:00,97.515,97.515,97.505,97.515,117200000.0
2008-01-14 05:37:00,97.515,97.515,97.51,97.515,179400000.0
2008-01-14 05:38:00,97.515,97.525,97.515,97.525,118400000.0
2008-01-14 05:39:00,97.515,97.525,97.515,97.525,126400000.0
2008-01-14 05:40:00,97.525,97.535,97.525,97.535,104200000.0
2008-01-14 05:41:00,97.535,97.535,97.495,97.5,234900000.0
2008-01-14 05:42:00,97.5,97.505,97.495,97.505,316600000.0
2008-01-14 05:43:00,97.505,97.505,97.505,97.505,264000000.0
2008-01-14 05:44:00,97.505,97.505,97.47,97.485,136400000.0
2008-01-14 05:45:00,97.485,97.485,97.45,97.475,122500000.0
2008-01-14 05:46:00,97.475,97.485,97.46,97.485,515700000.0
2008-01-14 05:47:00,97.485,97.49,97.455,97.455,381800000.0
2008-01-14 05:48:00,97.455,97.475,97.445,97.465,256300000.0
2008-01-14 05:49:00,97.465,97.475,97.425,97.455,196000000.0
2008-01-14 05:50:00,97.455,97.465,97.445,97.465,63000000.0
2008-01-14 05:51:00,97.465,97.47,97.465,97.47,57800000.0
2008-01-14 05:52:00,97.47,97.48,97.46,97.475,424600000.0
2008-01-14 05:53:00,97.475,97.485,97.45,97.455,69400000.0
2008-01-14 05:54:00,97.455,97.455,97.435,97.45,95100000.0
2008-01-14 05:55:00,97.45,97.455,97.43,97.45,515800000.0
2008-01-14 05:56:00,97.45,97.45,97.43,97.44,158800000.0
2008-01-14 05:57:00,97.44,97.445,97.415,97.415,185200000.0
2008-01-14 05:58:00,97.415,97.43,97.405,97.415,221700000.0
2008-01-14 05:59:00,97.415,97.415,97.395,97.395,420700000.0
2008-01-14 06:00:00,97.395,97.4,97.39,97.395,285500000.0
2008-01-14 06:01:00,97.39,97.4,97.37,97.4,562300000.0
2008-01-14 06:02:00,97.4,97.405,97.395,97.395,210700000.0
2008-01-14 06:03:00,97.395,97.41,97.395,97.41,82200000.0
2008-01-14 06:04:00,97.41,97.41,97.405,97.41,48200000.0
2008-01-14 06:05:00,97.41,97.43,97.405,97.41,109300000.0
2008-01-14 06:06:00,97.405,97.41,97.385,97.385,354500000.0
2008-01-14 06:07:00,97.385,97.395,97.36,97.37,218600000.0
2008-01-14 06:08:00,97.37,97.38,97.37,97.37,52000000.0
2008-01-14 06:09:00,97.37,97.385,97.345,97.345,75800000.0
2008-01-14 06:10:00,97.345,97.36,97.34,97.36,51500000.0
2008-01-14 06:11:00,97.36,97.38,97.35,97.375,60400000.0
2008-01-14 06:12:00,97.375,97.385,97.35,97.385,884899986.0
2008-01-14 06:13:00,97.385,97.385,97.36,97.36,97800000.0
2008-01-14 06:14:00,97.36,97.39,97.36,97.38,409600000.0
2008-01-14 06:15:00,97.38,97.395,97.38,97.38,48800000.0
2008-01-14 06:16:00,97.38,97.405,97.375,97.39,335200000.0
2008-01-14 06:17:00,97.39,97.39,97.365,97.37,824400000.0
2008-01-14 06:18:00,97.37,97.395,97.37,97.395,394400000.0
2008-01-14 06:19:00,97.395,97.405,97.395,97.405,111100000.0
2008-01-14 06:20:00,97.405,97.405,97.385,97.395,179700000.0
2008-01-14 06:21:00,97.395,97.395,97.36,97.36,355400000.0
2008-01-14 06:22:00,97.36,97.395,97.36,97.395,25700000.0
2008-01-14 06:23:00,97.395,97.405,97.395,97.405,53100000.0
2008-01-14 06:24:00,97.405,97.405,97.405,97.405,24500000.0
2008-01-14 06:25:00,97.405,97.41,97.39,97.41,30900000.0
2008-01-14 06:26:00,97.41,97.41,97.385,97.385,260600000.0
2008-01-14 06:27:00,97.405,97.405,97.375,97.39,914000000.0
2008-01-14 06:28:00,97.39,97.41,97.345,97.405,462100002.0
2008-01-14 06:29:00,97.405,97.41,97.405,97.41,24900000.0
2008-01-14 06:30:00,97.41,97.41,97.405,97.405,17900000.0
2008-01-14 06:31:00,97.405,97.41,97.405,97.405,18600000.0
2008-01-14 06:32:00,97.405,97.405,97.355,97.365,232700000.0
2008-01-14 06:33:00,97.365,97.365,97.345,97.355,811200000.0
2008-01-14 06:34:00,97.355,97.37,97.34,97.355,201600000.0
2008-01-14 06:35:00,97.355,97.355,97.315,97.325,1134400000.0
2008-01-14 06:36:00,97.325,97.325,97.265,97.275,1068700000.0
2008-01-14 06:37:00,97.275,97.33,97.275,97.315,703100002.0
2008-01-14 06:38:00,97.315,97.33,97.305,97.325,727000000.0
2008-01-14 06:39:00,97.315,97.335,97.315,97.335,300600000.0
2008-01-14 06:40:00,97.335,97.345,97.325,97.345,462900000.0
2008-01-14 06:41:00,97.325,97.345,97.325,97.345,285500000.0
2008-01-14 06:42:00,97.345,97.355,97.335,97.355,222200000.0
2008-01-14 06:43:00,97.355,97.355,97.345,97.355,211700000.0
2008-01-14 06:44:00,97.355,97.355,97.345,97.355,197300000.0
2008-01-14 06:45:00,97.355,97.355,97.32,97.325,393100000.0
2008-01-14 06:46:00,97.335,97.34,97.32,97.335,401300000.0
2008-01-14 06:47:00,97.335,97.34,97.325,97.325,243400000.0
2008-01-14 06:48:00,97.335,97.34,97.325,97.335,1022600000.0
2008-01-14 06:49:00,97.335,97.355,97.335,97.355,124700000.0
2008-01-14 06:50:00,97.355,97.355,97.345,97.35,122400000.0
2008-01-14 06:51:00,97.35,97.37,97.345,97.365,82100000.0
2008-01-14 06:52:00,97.365,97.37,97.365,97.365,146200000.0
2008-01-14 06:53:00,97.365,97.375,97.365,97.375,191100000.0
2008-01-14 06:54:00,97.375,97.38,97.375,97.38,188400000.0
2008-01-14 06:55:00,97.38,97.38,97.365,97.365,144000000.0
2008-01-14 06:56:00,97.365,97.375,97.36,97.365,287500000.0
2008-01-14 06:57:00,97.365,97.365,97.35,97.36,540400000.0
2008-01-14 06:58:00,97.365,97.375,97.36,97.375,142100000.0
2008-01-14 06:59:00,97.375,97.375,97.375,97.375,115400000.0
2008-01-14 07:00:00,97.375,97.375,97.345,97.355,110200000.0
2008-01-14 07:01:00,97.355,97.365,97.315,97.36,182200000.0
2008-01-14 07:02:00,97.365,97.375,97.35,97.355,135200000.0
2008-01-14 07:03:00,97.355,97.395,97.355,97.375,217500000.0
2008-01-14 07:04:00,97.375,97.375,97.375,97.375,166000000.0
2008-01-14 07:05:00,97.375,97.38,97.365,97.365,577800000.0
2008-01-14 07:06:00,97.375,97.375,97.335,97.345,236300000.0
2008-01-14 07:07:00,97.345,97.365,97.345,97.365,129400000.0
2008-01-14 07:08:00,97.365,97.365,97.35,97.365,224900000.0
2008-01-14 07:09:00,97.365,97.37,97.36,97.37,138400000.0
2008-01-14 07:10:00,97.37,97.375,97.365,97.365,164000000.0
2008-01-14 07:11:00,97.365,97.365,97.365,97.365,257200000.0
2008-01-14 07:12:00,97.365,97.365,97.35,97.365,144200000.0
2008-01-14 07:13:00,97.365,97.365,97.33,97.335,64200000.0
2008-01-14 07:14:00,97.335,97.335,97.305,97.305,211200000.0
2008-01-14 07:15:00,97.305,97.305,97.285,97.285,997000000.0
2008-01-14 07:16:00,97.285,97.29,97.275,97.285,637100000.0
2008-01-14 07:17:00,97.285,97.295,97.28,97.285,70300000.0
2008-01-14 07:18:00,97.285,97.29,97.28,97.28,463899998.0
2008-01-14 07:19:00,97.28,97.3,97.28,97.3,269100000.0
2008-01-14 07:20:00,97.3,97.325,97.285,97.32,210500000.0
2008-01-14 07:21:00,97.32,97.325,97.31,97.32,231600000.0
2008-01-14 07:22:00,97.32,97.32,97.305,97.315,109900000.0
2008-01-14 07:23:00,97.315,97.32,97.305,97.32,537200000.0
2008-01-14 07:24:00,97.32,97.33,97.31,97.315,317000000.0
2008-01-14 07:25:00,97.315,97.325,97.31,97.315,57700000.0
2008-01-14 07:26:00,97.315,97.315,97.29,97.29,87400000.0
2008-01-14 07:27:00,97.29,97.29,97.27,97.28,97600000.0
2008-01-14 07:28:00,97.28,97.285,97.275,97.285,231500000.0
2008-01-14 07:29:00,97.285,97.285,97.27,97.28,315800000.0
2008-01-14 07:30:00,97.285,97.285,97.27,97.275,446600000.0
2008-01-14 07:31:00,97.275,97.28,97.265,97.275,234600000.0
2008-01-14 07:32:00,97.275,97.275,97.265,97.265,331700000.0
2008-01-14 07:33:00,97.265,97.275,97.265,97.275,248700000.0
2008-01-14 07:34:00,97.275,97.285,97.27,97.285,413500000.0
2008-01-14 07:35:00,97.285,97.29,97.27,97.29,1297500000.0
2008-01-14 07:36:00,97.285,97.295,97.28,97.29,619200000.0
2008-01-14 07:37:00,97.29,97.29,97.255,97.265,330200000.0
2008-01-14 07:38:00,97.265,97.285,97.25,97.26,779200000.0
2008-01-14 07:39:00,97.26,97.27,97.255,97.265,65200000.0
2008-01-14 07:40:00,97.265,97.27,97.25,97.26,72700000.0
2008-01-14 07:41:00,97.26,97.265,97.26,97.26,370100000.0
2008-01-14 07:42:00,97.26,97.27,97.255,97.27,99300000.0
2008-01-14 07:43:00,97.27,97.275,97.255,97.265,147400000.0
2008-01-14 07:44:00,97.265,97.265,97.245,97.25,128700000.0
2008-01-14 07:45:00,97.255,97.255,97.21,97.22,68700000.0
2008-01-14 07:46:00,97.215,97.22,97.195,97.21,173800000.0
2008-01-14 07:47:00,97.21,97.225,97.2,97.225,158300000.0
2008-01-14 07:48:00,97.225,97.235,97.225,97.225,586200000.0
2008-01-14 07:49:00,97.23,97.255,97.22,97.255,520300000.0
2008-01-14 07:50:00,97.255,97.255,97.23,97.24,357700000.0
2008-01-14 07:51:00,97.24,97.24,97.21,97.22,174000000.0
2008-01-14 07:52:00,97.22,97.245,97.22,97.245,259700000.0
2008-01-14 07:53:00,97.245,97.27,97.24,97.265,256800000.0
2008-01-14 07:54:00,97.265,97.29,97.26,97.29,441300000.0
2008-01-14 07:55:00,97.29,97.29,97.27,97.285,62600000.0
2008-01-14 07:56:00,97.285,97.295,97.265,97.265,230800000.0
2008-01-14 07:57:00,97.265,97.28,97.265,97.265,567800000.0
2008-01-14 07:58:00,97.265,97.265,97.225,97.225,124800000.0
2008-01-14 07:59:00,97.225,97.23,97.155,97.17,190200000.0
2008-01-14 08:00:00,97.17,97.185,97.17,97.175,66100000.0
2008-01-14 08:01:00,97.175,97.18,97.165,97.18,55900000.0
2008-01-14 08:02:00,97.18,97.205,97.18,97.195,48300000.0
2008-01-14 08:03:00,97.195,97.23,97.19,97.22,51600000.0
2008-01-14 08:04:00,97.22,97.25,97.22,97.25,47800000.0
2008-01-14 08:05:00,97.25,97.25,97.23,97.235,48000000.0
2008-01-14 08:06:00,97.235,97.26,97.23,97.255,527399994.0
2008-01-14 08:07:00,97.255,97.28,97.245,97.245,253600000.0
2008-01-14 08:08:00,97.245,97.28,97.23,97.265,144900000.0
2008-01-14 08:09:00,97.265,97.35,97.25,97.305,231300000.0
2008-01-14 08:10:00,97.31,97.32,97.265,97.305,598600000.0
2008-01-14 08:11:00,97.305,97.305,97.295,97.305,923900000.0
2008-01-14 08:12:00,97.305,97.305,97.26,97.28,346200000.0
2008-01-14 08:13:00,97.28,97.29,97.27,97.28,103600000.0
2008-01-14 08:14:00,97.28,97.29,97.275,97.28,145500000.0
2008-01-14 08:15:00,97.28,97.28,97.19,97.195,513100000.0
2008-01-14 08:16:00,97.2,97.21,97.135,97.175,410700000.0
2008-01-14 08:17:00,97.175,97.23,97.175,97.23,407200000.0
2008-01-14 08:18:00,97.23,97.265,97.21,97.235,658100000.0
2008-01-14 08:19:00,97.235,97.26,97.135,97.145,588100001.0
2008-01-14 08:20:00,97.155,97.16,97.08,97.15,209800000.0
2008-01-14 08:21:00,97.155,97.165,97.135,97.155,117100000.0
2008-01-14 08:22:00,97.155,97.17,97.125,97.165,112400000.0
2008-01-14 08:23:00,97.165,97.21,97.165,97.21,123200000.0
2008-01-14 08:24:00,97.21,97.21,97.18,97.205,290200000.0
2008-01-14 08:25:00,97.205,97.26,97.205,97.235,208200000.0
2008-01-14 08:26:00,97.235,97.245,97.225,97.24,167700000.0
2008-01-14 08:27:00,97.235,97.29,97.235,97.29,202500000.0
2008-01-14 08:28:00,97.29,97.29,97.225,97.255,169500000.0
2008-01-14 08:29:00,97.255,97.275,97.23,97.275,415100000.0
2008-01-14 08:30:00,97.275,97.275,97.21,97.215,444900000.0
2008-01-14 08:31:00,97.215,97.235,97.21,97.225,236900000.0
2008-01-14 08:32:00,97.23,97.245,97.22,97.24,66600000.0
2008-01-14 08:33:00,97.24,97.24,97.21,97.235,57500000.0
2008-01-14 08:34:00,97.235,97.255,97.225,97.245,51100000.0
2008-01-14 08:35:00,97.245,97.255,97.235,97.255,130500000.0
2008-01-14 08:36:00,97.255,97.265,97.23,97.235,285400000.0
2008-01-14 08:37:00,97.235,97.24,97.21,97.21,320800000.0
2008-01-14 08:38:00,97.21,97.21,97.155,97.165,492799999.0
2008-01-14 08:39:00,97.165,97.17,97.14,97.145,301300000.0
2008-01-14 08:40:00,97.15,97.155,97.145,97.155,439800000.0
2008-01-14 08:41:00,97.155,97.185,97.155,97.17,188200000.0
2008-01-14 08:42:00,97.17,97.18,97.145,97.175,151700000.0
2008-01-14 08:43:00,97.175,97.19,97.055,97.1,204800000.0
2008-01-14 08:44:00,97.1,97.175,97.1,97.16,268900000.0
2008-01-14 08:45:00,97.16,97.17,97.145,97.165,74900000.0
2008-01-14 08:46:00,97.165,97.165,97.125,97.145,219600002.0
2008-01-14 08:47:00,97.145,97.16,97.125,97.15,240000000.0
2008-01-14 08:48:00,97.15,97.155,97.11,97.125,70600000.0
2008-01-14 08:49:00,97.125,97.145,97.085,97.105,169500000.0
2008-01-14 08:50:00,97.105,97.105,97.065,97.08,65400000.0
2008-01-14 08:51:00,97.08,97.125,97.075,97.115,52200000.0
2008-01-14 08:52:00,97.115,97.115,97.08,97.09,86300000.0
2008-01-14 08:53:00,97.09,97.125,97.09,97.115,75700000.0
2008-01-14 08:54:00,97.115,97.15,97.1,97.14,198600000.0
2008-01-14 08:55:00,97.135,97.19,97.13,97.165,129100000.0
2008-01-14 08:56:00,97.165,97.165,97.115,97.12,129700000.0
2008-01-14 08:57:00,97.12,97.16,97.12,97.16,68700000.0
2008-01-14 08:58:00,97.16,97.175,97.12,97.13,250400000.0
2008-01-14 08:59:00,97.125,97.135,97.11,97.115,178700000.0
2008-01-14 09:00:00,97.115,97.13,97.055,97.07,100200000.0
2008-01-14 09:01:00,97.075,97.11,97.06,97.08,131800000.0
2008-01-14 09:02:00,97.08,97.135,97.075,97.115,74500000.0
2008-01-14 09:03:00,97.12,97.13,97.105,97.13,44200000.0
2008-01-14 09:04:00,97.13,97.175,97.125,97.17,43400000.0
2008-01-14 09:05:00,97.155,97.16,97.135,97.145,72800000.0
2008-01-14 09:06:00,97.145,97.15,97.14,97.145,44200000.0
2008-01-14 09:07:00,97.145,97.16,97.14,97.145,51700000.0
2008-01-14 09:08:00,97.145,97.15,97.11,97.115,78800000.0
2008-01-14 09:09:00,97.115,97.115,97.075,97.08,50100000.0
2008-01-14 09:10:00,97.08,97.1,97.08,97.09,61500000.0
2008-01-14 09:11:00,97.095,97.095,97.08,97.095,53400000.0
2008-01-14 09:12:00,97.095,97.12,97.09,97.1,79500000.0
2008-01-14 09:13:00,97.1,97.105,97.02,97.045,99200000.0
2008-01-14 09:14:00,97.04,97.055,96.985,96.985,63200000.0
2008-01-14 09:15:00,96.99,97.035,96.985,97.03,107500000.0
2008-01-14 09:16:00,97.03,97.09,97.02,97.045,62400000.0
2008-01-14 09:17:00,97.045,97.09,97.045,97.065,55900000.0
2008-01-14 09:18:00,97.065,97.125,97.05,97.12,54400000.0
2008-01-14 09:19:00,97.12,97.12,97.02,97.025,87800000.0
2008-01-14 09:20:00,97.025,97.055,97.025,97.035,89400000.0
2008-01-14 09:21:00,97.03,97.08,97.03,97.075,47200000.0
2008-01-14 09:22:00,97.075,97.1,97.055,97.08,108400000.0
2008-01-14 09:23:00,97.075,97.115,97.06,97.065,260900000.0
2008-01-14 09:24:00,97.065,97.09,97.05,97.055,250200000.0
2008-01-14 09:25:00,97.055,97.08,97.05,97.055,397100000.0
2008-01-14 09:26:00,97.055,97.085,97.05,97.065,315200000.0
2008-01-14 09:27:00,97.065,97.085,97.065,97.08,532900000.0
2008-01-14 09:28:00,97.08,97.085,97.075,97.08,186000000.0
2008-01-14 09:29:00,97.08,97.08,97.025,97.035,651499999.0
2008-01-14 09:30:00,97.035,97.06,97.025,97.03,701000000.0
2008-01-14 09:31:00,97.03,97.04,96.955,96.965,375900000.0
2008-01-14 09:32:00,96.965,97.0,96.965,96.985,194200000.0
2008-01-14 09:33:00,96.985,96.985,96.94,96.945,781799996.0
2008-01-14 09:34:00,96.955,96.955,96.885,96.89,567700000.0
2008-01-14 09:35:00,96.885,96.935,96.885,96.925,311000000.0
2008-01-14 09:36:00,96.925,96.99,96.92,96.99,521200000.0
2008-01-14 09:37:00,96.99,96.995,96.935,96.935,363300000.0
2008-01-14 09:38:00,96.935,96.935,96.915,96.915,448600000.0
2008-01-14 09:39:00,96.915,96.92,96.875,96.895,302900000.0
2008-01-14 09:40:00,96.895,96.94,96.885,96.93,372100000.0
2008-01-14 09:41:00,96.93,96.965,96.92,96.92,64500000.0
2008-01-14 09:42:00,96.92,96.93,96.91,96.92,167500000.0
2008-01-14 09:43:00,96.92,96.93,96.895,96.905,386400000.0
2008-01-14 09:44:00,96.905,96.92,96.9,96.92,262100000.0
2008-01-14 09:45:00,96.92,96.93,96.875,96.885,100200000.0
2008-01-14 09:46:00,96.885,96.9,96.85,96.87,109600000.0
2008-01-14 09:47:00,96.87,96.88,96.86,96.87,68200000.0
2008-01-14 09:48:00,96.87,96.905,96.87,96.88,50200000.0
2008-01-14 09:49:00,96.88,96.9,96.855,96.9,297899999.0
2008-01-14 09:50:00,96.9,96.925,96.895,96.92,44000000.0
2008-01-14 09:51:00,96.92,96.94,96.915,96.94,47300000.0
2008-01-14 09:52:00,96.94,96.94,96.865,96.885,181799999.0
2008-01-14 09:53:00,96.885,96.91,96.875,96.89,218000000.0
2008-01-14 09:54:00,96.89,96.91,96.88,96.905,71600000.0
2008-01-14 09:55:00,96.905,96.91,96.875,96.885,101200000.0
2008-01-14 09:56:00,96.88,96.89,96.875,96.88,140000000.0
2008-01-14 09:57:00,96.875,96.905,96.875,96.88,57500000.0
2008-01-14 09:58:00,96.88,96.885,96.835,96.855,296700000.0
2008-01-14 09:59:00,96.855,96.855,96.81,96.835,118200000.0
2008-01-14 10:00:00,96.835,96.835,96.815,96.82,136900000.0
2008-01-14 10:01:00,96.82,96.84,96.795,96.835,300900000.0
2008-01-14 10:02:00,96.835,96.845,96.78,96.785,254300000.0
2008-01-14 10:03:00,96.795,96.83,96.775,96.82,166000000.0
2008-01-14 10:04:00,96.82,96.83,96.785,96.79,239600000.0
2008-01-14 10:05:00,96.79,96.805,96.785,96.805,122600000.0
2008-01-14 10:06:00,96.805,96.835,96.785,96.785,148800000.0
2008-01-14 10:07:00,96.79,96.82,96.775,96.805,205600000.0
2008-01-14 10:08:00,96.805,96.805,96.765,96.775,327900000.0
2008-01-14 10:09:00,96.77,96.795,96.77,96.775,368800000.0
2008-01-14 10:10:00,96.775,96.79,96.755,96.78,431900000.0
2008-01-14 10:11:00,96.78,96.86,96.775,96.845,115200000.0
2008-01-14 10:12:00,96.84,96.87,96.84,96.845,403000000.0
2008-01-14 10:13:00,96.845,96.86,96.805,96.815,188700000.0
2008-01-14 10:14:00,96.815,96.815,96.785,96.795,120300000.0
2008-01-14 10:15:00,96.795,96.835,96.785,96.825,321100000.0
2008-01-14 10:16:00,96.825,96.845,96.815,96.82,79600000.0
2008-01-14 10:17:00,96.82,96.835,96.805,96.805,197400000.0
2008-01-14 10:18:00,96.805,96.82,96.79,96.82,363500000.0
2008-01-14 10:19:00,96.815,96.845,96.815,96.84,165500000.0
2008-01-14 10:20:00,96.84,96.85,96.83,96.845,46700000.0
2008-01-14 10:21:00,96.845,96.87,96.83,96.83,424900000.0
2008-01-14 10:22:00,96.835,96.87,96.83,96.855,135600000.0
2008-01-14 10:23:00,96.85,96.875,96.83,96.83,140700000.0
2008-01-14 10:24:00,96.83,96.85,96.805,96.835,260900000.0
2008-01-14 10:25:00,96.835,96.85,96.825,96.83,299000002.0
2008-01-14 10:26:00,96.83,96.85,96.82,96.845,182700001.0
2008-01-14 10:27:00,96.845,96.87,96.835,96.84,110600000.0
2008-01-14 10:28:00,96.84,96.845,96.815,96.815,157600000.0
2008-01-14 10:29:00,96.815,96.815,96.78,96.79,102800000.0
2008-01-14 10:30:00,96.79,96.81,96.76,96.77,103400000.0
2008-01-14 10:31:00,96.77,96.77,96.74,96.745,209100000.0
2008-01-14 10:32:00,96.74,96.79,96.74,96.785,82500000.0
2008-01-14 10:33:00,96.785,96.785,96.685,96.705,172800000.0
2008-01-14 10:34:00,96.705,96.73,96.69,96.72,102900000.0
2008-01-14 10:35:00,96.72,96.73,96.685,96.69,255200000.0
2008-01-14 10:36:00,96.695,96.7,96.655,96.655,174900000.0
2008-01-14 10:37:00,96.65,96.695,96.63,96.695,197800000.0
2008-01-14 10:38:00,96.7,96.73,96.685,96.715,76600000.0
2008-01-14 10:39:00,96.71,96.715,96.695,96.715,159600000.0
2008-01-14 10:40:00,96.71,96.725,96.68,96.685,348700000.0
2008-01-14 10:41:00,96.69,96.72,96.685,96.72,255900000.0
2008-01-14 10:42:00,96.72,96.765,96.695,96.765,175200000.0
2008-01-14 10:43:00,96.765,96.775,96.75,96.755,145300000.0
2008-01-14 10:44:00,96.755,96.81,96.755,96.805,46000000.0
2008-01-14 10:45:00,96.805,96.81,96.785,96.8,77800000.0
2008-01-14 10:46:00,96.8,96.8,96.705,96.715,71900000.0
2008-01-14 10:47:00,96.715,96.725,96.67,96.69,93400000.0
2008-01-14 10:48:00,96.69,96.705,96.67,96.69,56400000.0
2008-01-14 10:49:00,96.69,96.73,96.685,96.695,52800000.0
2008-01-14 10:50:00,96.695,96.705,96.68,96.69,81400000.0
2008-01-14 10:51:00,96.69,96.7,96.67,96.68,56700000.0
2008-01-14 10:52:00,96.68,96.71,96.67,96.71,51400000.0
2008-01-14 10:53:00,96.705,96.725,96.665,96.72,72500000.0
2008-01-14 10:54:00,96.72,96.75,96.72,96.725,47800000.0
2008-01-14 10:55:00,96.725,96.79,96.72,96.76,91000000.0
2008-01-14 10:56:00,96.775,96.895,96.775,96.845,60900000.0
2008-01-14 10:57:00,96.845,96.845,96.79,96.815,71200000.0
2008-01-14 10:58:00,96.815,96.85,96.815,96.85,69000000.0
2008-01-14 10:59:00,96.85,96.85,96.795,96.825,127700000.0
2008-01-14 11:00:00,96.825,96.845,96.78,96.83,203999999.0
2008-01-14 11:01:00,96.83,96.855,96.82,96.84,75400000.0
2008-01-14 11:02:00,96.84,96.84,96.8,96.815,243400000.0
2008-01-14 11:03:00,96.815,96.83,96.775,96.815,296900000.0
2008-01-14 11:04:00,96.82,96.835,96.78,96.785,302800000.0
2008-01-14 11:05:00,96.785,96.785,96.705,96.72,180800000.0
2008-01-14 11:06:00,96.72,96.745,96.715,96.74,106600000.0
2008-01-14 11:07:00,96.74,96.75,96.72,96.745,48900000.0
2008-01-14 11:08:00,96.745,96.755,96.73,96.74,137200000.0
2008-01-14 11:09:00,96.74,96.78,96.735,96.76,164500000.0
2008-01-14 11:10:00,96.76,96.8,96.745,96.785,181000000.0
2008-01-14 11:11:00,96.805,96.905,96.79,96.905,65600000.0
2008-01-14 11:12:00,96.905,96.92,96.835,96.865,287000000.0
2008-01-14 11:13:00,96.865,96.87,96.855,96.87,273700000.0
2008-01-14 11:14:00,96.865,96.875,96.835,96.86,610200002.0
2008-01-14 11:15:00,96.865,96.935,96.86,96.935,225200000.0
2008-01-14 11:16:00,96.935,96.95,96.88,96.9,324200001.0
2008-01-14 11:17:00,96.905,96.905,96.88,96.88,362900000.0
2008-01-14 11:18:00,96.88,96.885,96.82,96.835,435500000.0
2008-01-14 11:19:00,96.835,96.855,96.775,96.82,383900000.0
2008-01-14 11:20:00,96.82,96.875,96.805,96.875,348000000.0
2008-01-14 11:21:00,96.88,96.885,96.795,96.8,219300001.0
2008-01-14 11:22:00,96.8,96.8,96.765,96.785,421600001.0
2008-01-14 11:23:00,96.785,96.795,96.725,96.76,736300000.0
2008-01-14 11:24:00,96.76,96.76,96.72,96.755,477200000.0
2008-01-14 11:25:00,96.755,96.755,96.705,96.735,323200000.0
2008-01-14 11:26:00,96.74,96.75,96.71,96.745,727800000.0
2008-01-14 11:27:00,96.745,96.77,96.745,96.75,711400000.0
2008-01-14 11:28:00,96.755,96.77,96.735,96.745,1118700000.0
2008-01-14 11:29:00,96.745,96.77,96.715,96.75,390600000.0
2008-01-14 11:30:00,96.755,96.755,96.65,96.66,459500000.0
2008-01-14 11:31:00,96.66,96.66,96.615,96.63,1288100000.0
2008-01-14 11:32:00,96.63,96.65,96.615,96.64,1384499998.0
2008-01-14 11:33:00,96.64,96.655,96.625,96.64,1738400011.0
2008-01-14 11:34:00,96.64,96.65,96.62,96.64,1801300000.0
2008-01-14 11:35:00,96.64,96.64,96.62,96.63,1724399996.0
2008-01-14 11:36:00,96.635,96.675,96.63,96.65,1343300001.0
2008-01-14 11:37:00,96.655,96.66,96.62,96.63,1502499987.0
2008-01-14 11:38:00,96.63,96.645,96.615,96.63,1323500000.0
2008-01-14 11:39:00,96.63,96.655,96.625,96.64,1817999985.0
2008-01-14 11:40:00,96.64,96.67,96.635,96.66,1827199999.0
2008-01-14 11:41:00,96.66,96.705,96.65,96.705,1001600000.0
2008-01-14 11:42:00,96.705,96.78,96.705,96.775,412100000.0
2008-01-14 11:43:00,96.775,96.775,96.715,96.715,1128599999.0
2008-01-14 11:44:00,96.71,96.715,96.695,96.705,445000001.0
2008-01-14 11:45:00,96.705,96.75,96.685,96.725,769300002.0
2008-01-14 11:46:00,96.725,96.735,96.7,96.73,503700000.0
2008-01-14 11:47:00,96.73,96.745,96.725,96.74,343900000.0
2008-01-14 11:48:00,96.74,96.78,96.74,96.775,452200000.0
2008-01-14 11:49:00,96.775,96.775,96.715,96.72,579700000.0
2008-01-14 11:50:00,96.72,96.775,96.72,96.775,375200000.0
2008-01-14 11:51:00,96.775,96.78,96.755,96.755,135200000.0
2008-01-14 11:52:00,96.755,96.76,96.74,96.745,207100000.0
2008-01-14 11:53:00,96.745,96.775,96.745,96.77,1120100000.0
2008-01-14 11:54:00,96.765,96.795,96.755,96.795,532900000.0
2008-01-14 11:55:00,96.795,96.835,96.775,96.775,611099999.0
2008-01-14 11:56:00,96.775,96.775,96.74,96.745,618000001.0
2008-01-14 11:57:00,96.745,96.755,96.725,96.73,370200000.0
2008-01-14 11:58:00,96.73,96.755,96.715,96.745,274500000.0
2008-01-14 11:59:00,96.745,96.755,96.64,96.64,425500000.0
2008-01-14 12:00:00,96.635,96.745,96.635,96.715,576700000.0
2008-01-14 12:01:00,96.71,96.725,96.675,96.7,211500000.0
2008-01-14 12:02:00,96.7,96.74,96.695,96.735,132500000.0
2008-01-14 12:03:00,96.735,96.75,96.72,96.73,167100000.0
2008-01-14 12:04:00,96.73,96.775,96.7,96.705,158700000.0
2008-01-14 12:05:00,96.705,96.745,96.705,96.725,73300000.0
2008-01-14 12:06:00,96.72,96.725,96.705,96.71,71200000.0
2008-01-14 12:07:00,96.71,96.73,96.705,96.72,91800000.0
2008-01-14 12:08:00,96.72,96.735,96.715,96.73,203900000.0
2008-01-14 12:09:00,96.73,96.755,96.725,96.725,215200000.0
2008-01-14 12:10:00,96.725,96.73,96.665,96.665,265600000.0
2008-01-14 12:11:00,96.67,96.695,96.665,96.67,175300000.0
2008-01-14 12:12:00,96.67,96.715,96.665,96.71,118000000.0
2008-01-14 12:13:00,96.71,96.78,96.7,96.78,905800001.0
2008-01-14 12:14:00,96.78,96.785,96.735,96.755,213600000.0
2008-01-14 12:15:00,96.755,96.755,96.715,96.715,899899999.0
2008-01-14 12:16:00,96.715,96.735,96.715,96.735,165100000.0
2008-01-14 12:17:00,96.735,96.745,96.705,96.705,251200000.0
2008-01-14 12:18:00,96.705,96.725,96.67,96.68,102600000.0
2008-01-14 12:19:00,96.68,96.69,96.67,96.68,81600000.0
2008-01-14 12:20:00,96.68,96.7,96.675,96.7,318800000.0
2008-01-14 12:21:00,96.7,96.705,96.66,96.675,903700000.0
2008-01-14 12:22:00,96.675,96.7,96.675,96.7,320400000.0
2008-01-14 12:23:00,96.7,96.715,96.695,96.715,525100000.0
2008-01-14 12:24:00,96.715,96.745,96.715,96.73,1085799999.0
2008-01-14 12:25:00,96.725,96.73,96.7,96.725,501900000.0
2008-01-14 12:26:00,96.725,96.74,96.7,96.705,732000001.0
2008-01-14 12:27:00,96.705,96.73,96.695,96.73,1271100000.0
2008-01-14 12:28:00,96.725,96.755,96.725,96.735,512000000.0
2008-01-14 12:29:00,96.735,96.76,96.73,96.755,479500000.0
2008-01-14 12:30:00,96.75,96.79,96.75,96.785,1103800000.0
2008-01-14 12:31:00,96.785,96.805,96.765,96.79,1365199980.0
2008-01-14 12:32:00,96.785,96.835,96.78,96.795,695999999.0
2008-01-14 12:33:00,96.795,96.825,96.785,96.805,615800000.0
2008-01-14 12:34:00,96.805,96.825,96.795,96.825,345500000.0
2008-01-14 12:35:00,96.825,96.945,96.825,96.93,407000000.0
2008-01-14 12:36:00,96.925,96.94,96.875,96.895,1597800002.0
2008-01-14 12:37:00,96.895,96.91,96.865,96.865,1743299999.0
2008-01-14 12:38:00,96.865,96.885,96.855,96.87,1241600000.0
2008-01-14 12:39:00,96.875,96.875,96.845,96.845,436000000.0
2008-01-14 12:40:00,96.85,96.85,96.835,96.85,292000000.0
2008-01-14 12:41:00,96.85,96.88,96.845,96.875,1183399963.0
2008-01-14 12:42:00,96.88,96.88,96.865,96.865,1177499998.0
2008-01-14 12:43:00,96.865,96.865,96.79,96.79,561699999.0
2008-01-14 12:44:00,96.79,96.84,96.77,96.805,343600001.0
2008-01-14 12:45:00,96.805,96.815,96.78,96.815,494800002.0
2008-01-14 12:46:00,96.815,96.855,96.81,96.82,380400001.0
2008-01-14 12:47:00,96.82,96.87,96.82,96.855,311699999.0
2008-01-14 12:48:00,96.86,96.865,96.835,96.865,135600000.0
2008-01-14 12:49:00,96.865,96.875,96.84,96.855,448700001.0
2008-01-14 12:50:00,96.855,96.885,96.835,96.885,166800000.0
2008-01-14 12:51:00,96.885,96.895,96.85,96.865,657800000.0
2008-01-14 12:52:00,96.865,96.895,96.86,96.89,366700000.0
2008-01-14 12:53:00,96.895,96.925,96.88,96.895,1434300007.0
2008-01-14 12:54:00,96.89,96.915,96.89,96.895,1166400000.0
2008-01-14 12:55:00,96.895,96.905,96.87,96.87,1147300000.0
2008-01-14 12:56:00,96.87,96.875,96.865,96.875,1988900000.0
2008-01-14 12:57:00,96.875,96.9,96.875,96.89,546600000.0
2008-01-14 12:58:00,96.89,96.92,96.89,96.91,335000000.0
2008-01-14 12:59:00,96.91,96.93,96.91,96.93,949900002.0
2008-01-14 13:00:00,96.66,96.66,96.62,96.63,1065700000.0
2008-01-14 13:01:00,96.62,96.62,96.6,96.6,1065700000.0
2008-01-14 13:02:00,96.61,96.62,96.59,96.6,1065700000.0
2008-01-14 13:03:00,96.945,96.95,96.94,96.95,1065700000.0
2008-01-14 13:04:00,96.95,96.965,96.94,96.94,1973000000.0
2008-01-14 13:05:00,96.945,96.965,96.945,96.955,1553999960.0
2008-01-14 13:06:00,96.955,96.955,96.925,96.925,826200000.0
2008-01-14 13:07:00,96.925,96.93,96.915,96.92,423900000.0
2008-01-14 13:08:00,96.92,96.92,96.9,96.91,501800000.0
2008-01-14 13:09:00,96.91,96.945,96.9,96.93,299900004.0
2008-01-14 13:10:00,96.93,96.95,96.925,96.935,221499999.0
2008-01-14 13:11:00,96.935,96.935,96.92,96.925,1075700009.0
2008-01-14 13:12:00,96.925,96.925,96.895,96.905,1997800037.0
2008-01-14 13:13:00,96.905,96.91,96.895,96.905,1012900000.0
2008-01-14 13:14:00,96.54,96.6,96.54,96.6,160600000.0
2008-01-14 13:15:00,96.905,96.915,96.9,96.915,160600000.0
2008-01-14 13:16:00,96.915,96.915,96.9,96.915,317000000.0
2008-01-14 13:17:00,96.915,96.925,96.91,96.925,473500000.0
2008-01-14 13:18:00,96.925,96.935,96.91,96.92,1298900001.0
2008-01-14 13:19:00,96.92,96.935,96.915,96.935,1183500000.0
2008-01-14 13:20:00,96.935,96.97,96.935,96.94,2112100028.0
2008-01-14 13:21:00,96.59,96.67,96.56,96.62,949800000.0
2008-01-14 13:22:00,96.945,96.945,96.92,96.93,949800000.0
2008-01-14 13:23:00,96.93,96.935,96.91,96.915,764800000.0
2008-01-14 13:24:00,96.915,96.93,96.91,96.92,1290800000.0
2008-01-14 13:25:00,96.67,96.69,96.67,96.69,1271600000.0
2008-01-14 13:26:00,96.82,96.835,96.81,96.815,1271600000.0
2008-01-14 13:27:00,96.815,96.84,96.805,96.82,904800000.0
2008-01-14 13:28:00,96.815,96.85,96.815,96.835,1047400000.0
2008-01-14 13:29:00,96.835,96.845,96.82,96.835,1334800021.0
2008-01-14 13:30:00,96.835,96.85,96.83,96.845,588200000.0
2008-01-14 13:31:00,96.845,96.865,96.83,96.85,1013999995.0
2008-01-14 13:32:00,96.85,96.85,96.83,96.83,592400000.0
2008-01-14 13:33:00,96.835,96.845,96.825,96.835,711100000.0
2008-01-14 13:34:00,96.835,96.85,96.83,96.83,687400000.0
2008-01-14 13:35:00,96.835,96.845,96.82,96.835,947900000.0
2008-01-14 13:36:00,96.83,96.84,96.83,96.84,443600000.0
2008-01-14 13:37:00,96.84,96.84,96.745,96.75,964800000.0
2008-01-14 13:38:00,96.75,96.775,96.735,96.745,1353100001.0
2008-01-14 13:39:00,96.745,96.77,96.735,96.77,1088400000.0
2008-01-14 13:40:00,96.77,96.785,96.72,96.725,1265000000.0
2008-01-14 13:41:00,96.735,96.74,96.675,96.69,492700000.0
2008-01-14 13:42:00,96.69,96.695,96.655,96.66,819700000.0
2008-01-14 13:43:00,96.655,96.66,96.59,96.625,1300899998.0
2008-01-14 13:44:00,96.63,96.655,96.615,96.625,793000000.0
2008-01-14 13:45:00,96.625,96.665,96.62,96.66,1388700000.0
2008-01-14 13:46:00,96.66,96.685,96.645,96.66,510000000.0
2008-01-14 13:47:00,96.655,96.67,96.645,96.66,640000000.0
2008-01-14 13:48:00,96.66,96.665,96.635,96.64,616700000.0
2008-01-14 13:49:00,96.64,96.67,96.64,96.665,477800000.0
2008-01-14 13:50:00,96.66,96.67,96.625,96.635,494300001.0
2008-01-14 13:51:00,96.635,96.635,96.61,96.615,898600000.0
2008-01-14 13:52:00,96.615,96.63,96.61,96.625,354900000.0
2008-01-14 13:53:00,96.625,96.635,96.61,96.63,1000800000.0
2008-01-14 13:54:00,96.63,96.635,96.61,96.615,1255200000.0
2008-01-14 13:55:00,96.61,96.665,96.61,96.66,899400001.0
2008-01-14 13:56:00,96.66,96.715,96.65,96.675,823400000.0
2008-01-14 13:57:00,96.675,96.68,96.66,96.675,341400000.0
2008-01-14 13:58:00,96.675,96.695,96.675,96.685,164800000.0
2008-01-14 13:59:00,96.685,96.69,96.66,96.665,752000000.0
2008-01-14 14:00:00,96.665,96.67,96.635,96.64,889800007.0
2008-01-14 14:01:00,96.64,96.64,96.61,96.625,355000000.0
2008-01-14 14:02:00,96.625,96.635,96.6,96.605,912200000.0
2008-01-14 14:03:00,96.605,96.61,96.555,96.555,1057900000.0
2008-01-14 14:04:00,96.555,96.56,96.54,96.56,129600000.0
2008-01-14 14:05:00,96.56,96.57,96.505,96.525,257800000.0
2008-01-14 14:06:00,96.525,96.545,96.515,96.53,1239500000.0
2008-01-14 14:07:00,96.535,96.535,96.495,96.525,1149300002.0
2008-01-14 14:08:00,96.525,96.53,96.515,96.525,1638900000.0
2008-01-14 14:09:00,96.525,96.56,96.52,96.56,410900000.0
2008-01-14 14:10:00,96.56,96.56,96.52,96.535,425700000.0
2008-01-14 14:11:00,96.535,96.54,96.515,96.535,216100000.0
2008-01-14 14:12:00,96.535,96.545,96.535,96.535,922000011.0
2008-01-14 14:13:00,96.54,96.575,96.535,96.545,1232800012.0
2008-01-14 14:14:00,96.545,96.61,96.545,96.605,505000000.0
2008-01-14 14:15:00,96.605,96.61,96.59,96.605,276600000.0
2008-01-14 14:16:00,96.605,96.61,96.555,96.565,248800000.0
2008-01-14 14:17:00,96.565,96.585,96.545,96.565,167200000.0
2008-01-14 14:18:00,96.565,96.565,96.535,96.565,465800000.0
2008-01-14 14:19:00,96.565,96.575,96.565,96.575,296300000.0
2008-01-14 14:20:00,96.575,96.635,96.575,96.625,1342699980.0
2008-01-14 14:21:00,96.625,96.68,96.585,96.625,1249800000.0
2008-01-14 14:22:00,96.625,96.66,96.605,96.655,1422299988.0
2008-01-14 14:23:00,96.655,96.72,96.655,96.705,1561099985.0
2008-01-14 14:24:00,96.7,96.725,96.685,96.685,1255200001.0
2008-01-14 14:25:00,96.685,96.705,96.685,96.705,1622999999.0
2008-01-14 14:26:00,96.705,96.765,96.705,96.76,637200000.0
2008-01-14 14:27:00,96.76,96.78,96.74,96.76,1020499999.0
2008-01-14 14:28:00,96.76,96.79,96.76,96.78,418500001.0
2008-01-14 14:29:00,96.78,96.79,96.755,96.755,925900000.0
2008-01-14 14:30:00,96.755,96.81,96.755,96.795,1680500030.0
2008-01-14 14:31:00,96.795,96.815,96.78,96.795,1469299990.0
2008-01-14 14:32:00,96.8,96.815,96.775,96.815,444899999.0
2008-01-14 14:33:00,96.815,96.845,96.805,96.825,1669799996.0
2008-01-14 14:34:00,96.82,96.875,96.815,96.85,1622500001.0
2008-01-14 14:35:00,96.85,96.855,96.745,96.745,1475500001.0
2008-01-14 14:36:00,96.745,96.775,96.725,96.745,1210299997.0
2008-01-14 14:37:00,96.745,96.845,96.745,96.835,1399100010.0
2008-01-14 14:38:00,96.83,96.845,96.82,96.845,1436700000.0
2008-01-14 14:39:00,96.845,96.86,96.835,96.845,901400000.0
2008-01-14 14:40:00,96.845,96.875,96.845,96.855,1151700000.0
2008-01-14 14:41:00,96.855,96.885,96.85,96.865,1549400000.0
2008-01-14 14:42:00,96.87,96.89,96.87,96.875,1579200001.0
2008-01-14 14:43:00,96.885,96.945,96.885,96.92,1420100000.0
2008-01-14 14:44:00,96.915,96.95,96.915,96.935,1507400000.0
2008-01-14 14:45:00,96.935,96.94,96.925,96.925,1785900000.0
2008-01-14 14:46:00,96.925,96.945,96.895,96.915,1397200000.0
2008-01-14 14:47:00,96.915,96.965,96.91,96.925,1277999993.0
2008-01-14 14:48:00,96.925,96.945,96.915,96.935,1960199998.0
2008-01-14 14:49:00,96.935,96.985,96.935,96.985,972400000.0
2008-01-14 14:50:00,96.985,96.985,96.965,96.975,1285100000.0
2008-01-14 14:51:00,96.975,96.985,96.945,96.945,346000000.0
2008-01-14 14:52:00,96.945,96.955,96.91,96.915,342300000.0
2008-01-14 14:53:00,96.91,96.91,96.865,96.865,692800000.0
2008-01-14 14:54:00,96.875,96.9,96.865,96.885,276800000.0
2008-01-14 14:55:00,96.885,96.935,96.885,96.925,246000000.0
2008-01-14 14:56:00,96.925,96.945,96.925,96.925,457599997.0
2008-01-14 14:57:00,96.925,96.935,96.865,96.875,1859800004.0
2008-01-14 14:58:00,96.875,96.915,96.87,96.915,1552500000.0
2008-01-14 14:59:00,96.915,96.935,96.895,96.925,1680700002.0
2008-01-14 15:00:00,96.925,96.95,96.925,96.95,1714500001.0
2008-01-14 15:01:00,96.945,96.995,96.945,96.99,1232000000.0
2008-01-14 15:02:00,96.99,96.995,96.955,96.965,1856700000.0
2008-01-14 15:03:00,96.965,96.97,96.94,96.945,1158900001.0
2008-01-14 15:04:00,96.945,96.97,96.91,96.93,1254700001.0
2008-01-14 15:05:00,96.925,96.965,96.91,96.96,1005899999.0
2008-01-14 15:06:00,96.965,96.98,96.935,96.935,837099995.0
2008-01-14 15:07:00,96.935,96.96,96.915,96.955,1409999986.0
2008-01-14 15:08:00,96.955,96.99,96.95,96.985,1552200000.0
2008-01-14 15:09:00,96.985,96.985,96.945,96.975,1325700000.0
2008-01-14 15:10:00,96.975,96.99,96.97,96.985,1226300000.0
2008-01-14 15:11:00,96.985,97.01,96.965,97.01,1145400000.0
2008-01-14 15:12:00,97.01,97.01,96.985,96.985,2075699961.0
2008-01-14 15:13:00,96.985,96.985,96.955,96.96,1955000006.0
2008-01-14 15:14:00,96.96,96.98,96.955,96.965,1996300001.0
2008-01-14 15:15:00,96.97,96.975,96.955,96.955,1487300000.0
2008-01-14 15:16:00,96.955,96.97,96.945,96.955,1958500000.0
2008-01-14 15:17:00,96.955,96.955,96.93,96.935,1353200002.0
2008-01-14 15:18:00,96.935,96.945,96.92,96.94,1204700000.0
2008-01-14 15:19:00,96.94,96.955,96.925,96.925,1594100000.0
2008-01-14 15:20:00,96.925,96.95,96.915,96.935,604000000.0
2008-01-14 15:21:00,96.93,96.975,96.93,96.955,1101499997.0
2008-01-14 15:22:00,96.955,96.96,96.945,96.955,303500000.0
2008-01-14 15:23:00,96.955,96.99,96.955,96.975,199600000.0
2008-01-14 15:24:00,96.975,96.99,96.97,96.975,289300000.0
2008-01-14 15:25:00,96.975,96.985,96.96,96.96,447300000.0
2008-01-14 15:26:00,96.96,97.0,96.95,96.97,439400000.0
2008-01-14 15:27:00,96.97,96.985,96.94,96.955,398400000.0
2008-01-14 15:28:00,96.955,97.005,96.95,97.005,541000000.0
2008-01-14 15:29:00,97.005,97.01,96.98,96.985,670000000.0
2008-01-14 15:30:00,96.985,97.0,96.965,96.97,506600000.0
2008-01-14 15:31:00,96.97,96.975,96.945,96.96,660700000.0
2008-01-14 15:32:00,96.945,96.955,96.905,96.915,611200000.0
2008-01-14 15:33:00,96.915,96.94,96.905,96.92,295500000.0
2008-01-14 15:34:00,96.92,96.94,96.91,96.93,332500000.0
2008-01-14 15:35:00,96.925,96.945,96.92,96.945,237400000.0
2008-01-14 15:36:00,96.945,96.98,96.93,96.975,231100000.0
2008-01-14 15:37:00,96.975,97.025,96.955,96.995,123800000.0
2008-01-14 15:38:00,97.005,97.015,96.985,97.005,210600000.0
2008-01-14 15:39:00,97.005,97.005,96.99,96.99,202800000.0
2008-01-14 15:40:00,96.99,97.055,96.99,97.04,156300000.0
2008-01-14 15:41:00,97.04,97.06,97.025,97.035,62600000.0
2008-01-14 15:42:00,97.035,97.05,97.02,97.05,73000000.0
2008-01-14 15:43:00,97.055,97.08,97.055,97.06,115500000.0
2008-01-14 15:44:00,97.06,97.09,97.06,97.075,46200000.0
2008-01-14 15:45:00,97.075,97.09,97.06,97.06,58300000.0
2008-01-14 15:46:00,97.06,97.075,97.055,97.055,46800000.0
2008-01-14 15:47:00,97.055,97.09,97.055,97.075,45100000.0
2008-01-14 15:48:00,97.075,97.09,97.07,97.07,103500000.0
2008-01-14 15:49:00,97.07,97.075,97.055,97.07,55600000.0
2008-01-14 15:50:00,97.07,97.07,97.035,97.07,66900000.0
2008-01-14 15:51:00,97.07,97.08,97.03,97.03,46500000.0
2008-01-14 15:52:00,97.03,97.055,97.025,97.05,58800000.0
2008-01-14 15:53:00,97.055,97.06,97.045,97.05,69700000.0
2008-01-14 15:54:00,97.05,97.07,97.03,97.07,133600000.0
2008-01-14 15:55:00,97.07,97.1,97.07,97.09,54900000.0
2008-01-14 15:56:00,97.09,97.105,97.085,97.105,67500000.0
2008-01-14 15:57:00,97.105,97.135,97.105,97.11,85400000.0
2008-01-14 15:58:00,97.11,97.115,97.0,97.005,136000000.0
2008-01-14 15:59:00,97.005,97.015,96.99,96.995,234500000.0
2008-01-14 16:00:00,96.995,97.005,96.965,96.985,276299999.0
2008-01-14 16:01:00,96.985,97.005,96.975,96.99,300900000.0
2008-01-14 16:02:00,96.99,96.995,96.965,96.975,181300001.0
2008-01-14 16:03:00,96.975,96.98,96.92,96.925,146699999.0
2008-01-14 16:04:00,96.93,96.97,96.93,96.965,156700000.0
2008-01-14 16:05:00,96.965,96.99,96.96,96.985,211399999.0
2008-01-14 16:06:00,96.985,96.99,96.96,96.965,229900000.0
2008-01-14 16:07:00,96.965,96.99,96.96,96.98,183300000.0
2008-01-14 16:08:00,96.98,97.03,96.975,97.025,92800000.0
2008-01-14 16:09:00,97.025,97.045,97.01,97.01,71600000.0
2008-01-14 16:10:00,97.01,97.03,97.005,97.015,163800000.0
2008-01-14 16:11:00,97.015,97.05,97.0,97.04,153400000.0
2008-01-14 16:12:00,97.04,97.04,97.03,97.03,47500000.0
2008-01-14 16:13:00,97.03,97.035,97.005,97.025,286700000.0
2008-01-14 16:14:00,97.025,97.07,97.02,97.05,317900000.0
2008-01-14 16:15:00,97.05,97.075,97.05,97.075,200000000.0
2008-01-14 16:16:00,97.075,97.08,97.04,97.045,356100000.0
2008-01-14 16:17:00,97.045,97.065,97.03,97.05,153000000.0
2008-01-14 16:18:00,97.05,97.055,97.035,97.05,199299999.0
2008-01-14 16:19:00,97.045,97.075,97.045,97.065,160200000.0
2008-01-14 16:20:00,97.065,97.095,97.06,97.085,89700000.0
2008-01-14 16:21:00,97.085,97.09,97.05,97.055,109200000.0
2008-01-14 16:22:00,97.055,97.055,97.04,97.045,99700000.0
2008-01-14 16:23:00,97.045,97.05,97.04,97.05,130400000.0
2008-01-14 16:24:00,97.045,97.075,97.035,97.07,74100000.0
2008-01-14 16:25:00,97.07,97.08,97.065,97.075,80000000.0
2008-01-14 16:26:00,97.075,97.08,97.055,97.065,78500000.0
2008-01-14 16:27:00,97.065,97.08,97.055,97.08,119000000.0
2008-01-14 16:28:00,97.08,97.08,97.06,97.07,97900000.0
2008-01-14 16:29:00,97.07,97.08,97.065,97.07,52400000.0
2008-01-14 16:30:00,97.07,97.095,97.065,97.09,74000000.0
2008-01-14 16:31:00,97.095,97.105,97.09,97.095,139100000.0
2008-01-14 16:32:00,97.095,97.11,97.085,97.09,78400000.0
2008-01-14 16:33:00,97.09,97.115,97.085,97.095,52100000.0
2008-01-14 16:34:00,97.095,97.1,97.085,97.1,47800000.0
2008-01-14 16:35:00,97.1,97.115,97.1,97.11,46200000.0
2008-01-14 16:36:00,97.11,97.11,97.06,97.06,102700000.0
2008-01-14 16:37:00,97.075,97.075,97.0,97.01,83500000.0
2008-01-14 16:38:00,97.01,97.015,96.96,97.01,146200000.0
2008-01-14 16:39:00,97.01,97.01,96.965,96.965,598100000.0
2008-01-14 16:40:00,96.97,96.99,96.94,96.965,359700000.0
2008-01-14 16:41:00,96.965,96.99,96.96,96.985,199000000.0
2008-01-14 16:42:00,96.985,97.02,96.975,97.02,188900000.0
2008-01-14 16:43:00,97.02,97.02,96.975,97.015,319099999.0
2008-01-14 16:44:00,97.015,97.015,96.935,96.935,213600000.0
2008-01-14 16:45:00,96.94,96.97,96.935,96.945,239600000.0
2008-01-14 16:46:00,96.945,96.995,96.945,96.995,158300000.0
2008-01-14 16:47:00,96.99,96.995,96.925,96.93,226000000.0
2008-01-14 16:48:00,96.94,96.975,96.935,96.965,106400000.0
2008-01-14 16:49:00,96.965,97.01,96.965,97.0,63500000.0
2008-01-14 16:50:00,97.0,97.015,96.97,97.0,253700000.0
2008-01-14 16:51:00,97.01,97.035,97.005,97.025,121200000.0
2008-01-14 16:52:00,97.025,97.035,97.005,97.025,95000000.0
2008-01-14 16:53:00,97.025,97.045,97.015,97.02,267500000.0
2008-01-14 16:54:00,97.02,97.05,96.99,96.995,214900000.0
2008-01-14 16:55:00,96.995,97.035,96.985,97.03,270400000.0
2008-01-14 16:56:00,97.025,97.085,97.025,97.075,279000000.0
2008-01-14 16:57:00,97.075,97.105,97.045,97.075,166000000.0
2008-01-14 16:58:00,97.075,97.09,97.055,97.065,397400000.0
2008-01-14 16:59:00,97.065,97.065,96.99,96.99,266299999.0
2008-01-14 17:00:00,96.99,97.04,96.99,97.02,171300000.0
2008-01-14 17:01:00,97.025,97.05,97.02,97.045,269100000.0
2008-01-14 17:02:00,97.045,97.055,96.965,96.98,297800001.0
2008-01-14 17:03:00,96.975,97.01,96.97,97.01,237700000.0
2008-01-14 17:04:00,97.01,97.07,97.01,97.07,123200000.0
2008-01-14 17:05:00,97.07,97.07,97.01,97.02,183800000.0
2008-01-14 17:06:00,97.02,97.04,96.995,97.005,229000000.0
2008-01-14 17:07:00,97.005,97.045,96.995,97.015,288700000.0
2008-01-14 17:08:00,97.015,97.05,97.0,97.04,122500000.0
2008-01-14 17:09:00,97.04,97.09,97.04,97.085,167899999.0
2008-01-14 17:10:00,97.085,97.095,97.075,97.075,189500000.0
2008-01-14 17:11:00,97.075,97.105,97.075,97.095,168800000.0
2008-01-14 17:12:00,97.095,97.105,97.06,97.085,225700000.0
2008-01-14 17:13:00,97.085,97.13,97.075,97.12,443400000.0
2008-01-14 17:14:00,97.12,97.15,97.115,97.145,116000000.0
2008-01-14 17:15:00,97.145,97.155,97.125,97.125,211100000.0
2008-01-14 17:16:00,97.125,97.145,97.115,97.14,341900000.0
2008-01-14 17:17:00,97.14,97.155,97.13,97.135,187700000.0
2008-01-14 17:18:00,97.135,97.16,97.125,97.15,227400000.0
2008-01-14 17:19:00,97.15,97.165,97.135,97.135,192000000.0
2008-01-14 17:20:00,97.135,97.14,97.105,97.11,383700000.0
2008-01-14 17:21:00,97.105,97.115,97.095,97.105,293600000.0
2008-01-14 17:22:00,97.105,97.115,97.095,97.105,336800000.0
2008-01-14 17:23:00,97.105,97.11,97.1,97.1,240700000.0
2008-01-14 17:24:00,97.1,97.1,97.09,97.09,216300000.0
2008-01-14 17:25:00,97.09,97.095,97.035,97.035,373499999.0
2008-01-14 17:26:00,97.035,97.05,96.995,97.02,292300000.0
2008-01-14 17:27:00,97.02,97.02,96.96,96.97,180900000.0
2008-01-14 17:28:00,96.965,96.975,96.935,96.94,625250000.0
2008-01-14 17:29:00,96.94,97.015,96.94,97.01,108400000.0
2008-01-14 17:30:00,97.01,97.03,97.0,97.005,189300000.0
2008-01-14 17:31:00,97.005,97.07,97.005,97.055,138100000.0
2008-01-14 17:32:00,97.055,97.075,97.035,97.04,239900000.0
2008-01-14 17:33:00,97.04,97.07,97.03,97.065,551700000.0
2008-01-14 17:34:00,97.065,97.1,97.06,97.1,59400000.0
2008-01-14 17:35:00,97.1,97.14,97.1,97.11,131900000.0
2008-01-14 17:36:00,97.11,97.13,97.09,97.125,167400000.0
2008-01-14 17:37:00,97.125,97.145,97.11,97.135,429500000.0
2008-01-14 17:38:00,97.135,97.16,97.125,97.155,131300000.0
2008-01-14 17:39:00,97.155,97.18,97.145,97.17,69500000.0
2008-01-14 17:40:00,97.17,97.175,97.15,97.155,269700002.0
2008-01-14 17:41:00,97.16,97.175,97.135,97.17,292700000.0
2008-01-14 17:42:00,97.17,97.175,97.15,97.16,66800000.0
2008-01-14 17:43:00,97.14,97.15,97.11,97.12,204100000.0
2008-01-14 17:44:00,97.12,97.155,97.115,97.135,496700002.0
2008-01-14 17:45:00,97.14,97.17,97.12,97.16,484000000.0
2008-01-14 17:46:00,97.16,97.24,97.16,97.225,517300000.0
2008-01-14 17:47:00,97.23,97.28,97.23,97.26,697600000.0
2008-01-14 17:48:00,97.27,97.28,97.245,97.26,397600002.0
2008-01-14 17:49:00,97.26,97.26,97.21,97.235,397700000.0
2008-01-14 17:50:00,97.24,97.25,97.21,97.21,386500001.0
2008-01-14 17:51:00,97.215,97.235,97.195,97.22,254500000.0
2008-01-14 17:52:00,97.22,97.22,97.19,97.22,159300000.0
2008-01-14 17:53:00,97.22,97.24,97.21,97.23,291600000.0
2008-01-14 17:54:00,97.23,97.23,97.16,97.18,421000000.0
2008-01-14 17:55:00,97.18,97.19,97.16,97.17,375300000.0
2008-01-14 17:56:00,97.17,97.195,97.165,97.185,281800000.0
2008-01-14 17:57:00,97.185,97.21,97.17,97.2,193800000.0
2008-01-14 17:58:00,97.2,97.23,97.155,97.175,252900000.0
2008-01-14 17:59:00,97.175,97.19,97.15,97.165,203700001.0
2008-01-14 18:00:00,97.165,97.225,97.155,97.21,238399999.0
2008-01-14 18:01:00,97.21,97.21,97.17,97.18,283900000.0
2008-01-14 18:02:00,97.18,97.235,97.17,97.22,261600000.0
2008-01-14 18:03:00,97.22,97.235,97.19,97.19,264100000.0
2008-01-14 18:04:00,97.19,97.2,97.17,97.17,241100000.0
2008-01-14 18:05:00,97.17,97.205,97.17,97.18,139000000.0
2008-01-14 18:06:00,97.18,97.225,97.175,97.21,51200000.0
2008-01-14 18:07:00,97.21,97.245,97.205,97.22,112300000.0
2008-01-14 18:08:00,97.22,97.255,97.22,97.23,111900000.0
2008-01-14 18:09:00,97.225,97.26,97.215,97.26,72800000.0
2008-01-14 18:10:00,97.255,97.26,97.205,97.22,55500000.0
2008-01-14 18:11:00,97.225,97.25,97.215,97.24,68700000.0
2008-01-14 18:12:00,97.26,97.26,97.215,97.215,47900000.0
2008-01-14 18:13:00,97.215,97.215,97.185,97.2,61600000.0
2008-01-14 18:14:00,97.2,97.265,97.19,97.25,68400000.0
2008-01-14 18:15:00,97.25,97.28,97.25,97.275,73000000.0
2008-01-14 18:16:00,97.28,97.37,97.27,97.37,256000000.0
2008-01-14 18:17:00,97.365,97.385,97.35,97.355,209400000.0
2008-01-14 18:18:00,97.355,97.37,97.29,97.33,281200000.0
2008-01-14 18:19:00,97.33,97.33,97.28,97.3,181500000.0
2008-01-14 18:20:00,97.3,97.31,97.28,97.3,419499999.0
2008-01-14 18:21:00,97.295,97.325,97.27,97.27,240400000.0
2008-01-14 18:22:00,97.27,97.33,97.27,97.31,193800000.0
2008-01-14 18:23:00,97.31,97.31,97.235,97.255,410200000.0
2008-01-14 18:24:00,97.25,97.25,97.22,97.23,334100000.0
2008-01-14 18:25:00,97.23,97.25,97.22,97.245,253700000.0
2008-01-14 18:26:00,97.24,97.255,97.22,97.245,448100001.0
2008-01-14 18:27:00,97.245,97.25,97.23,97.24,332100000.0
2008-01-14 18:28:00,97.24,97.245,97.19,97.205,287300000.0
2008-01-14 18:29:00,97.205,97.23,97.19,97.215,240000000.0
2008-01-14 18:30:00,97.215,97.235,97.21,97.225,115400000.0
2008-01-14 18:31:00,97.225,97.24,97.215,97.22,155300000.0
2008-01-14 18:32:00,97.225,97.225,97.195,97.205,112300000.0
2008-01-14 18:33:00,97.21,97.245,97.205,97.23,136600000.0
2008-01-14 18:34:00,97.23,97.23,97.17,97.17,110100000.0
2008-01-14 18:35:00,97.17,97.175,97.145,97.16,168800000.0
2008-01-14 18:36:00,97.16,97.17,97.14,97.17,79700000.0
2008-01-14 18:37:00,97.17,97.175,97.155,97.155,157700000.0
2008-01-14 18:38:00,97.155,97.16,97.125,97.14,287300000.0
2008-01-14 18:39:00,97.14,97.15,97.125,97.14,262700000.0
2008-01-14 18:40:00,97.135,97.14,97.065,97.065,344900000.0
2008-01-14 18:41:00,97.07,97.12,97.06,97.11,150600000.0
2008-01-14 18:42:00,97.115,97.135,97.105,97.135,208800000.0
2008-01-14 18:43:00,97.135,97.135,97.105,97.105,122200000.0
2008-01-14 18:44:00,97.1,97.11,97.08,97.105,288100000.0
2008-01-14 18:45:00,97.105,97.11,97.08,97.11,300200000.0
2008-01-14 18:46:00,97.11,97.12,97.1,97.1,409100000.0
2008-01-14 18:47:00,97.1,97.13,97.07,97.11,742000000.0
2008-01-14 18:48:00,97.105,97.12,97.085,97.085,633000000.0
2008-01-14 18:49:00,97.085,97.09,97.05,97.09,491200000.0
2008-01-14 18:50:00,97.09,97.12,97.09,97.09,501200000.0
2008-01-14 18:51:00,97.09,97.14,97.09,97.14,287100000.0
2008-01-14 18:52:00,97.145,97.16,97.13,97.15,328400000.0
2008-01-14 18:53:00,97.15,97.16,97.15,97.16,241200000.0
2008-01-14 18:54:00,97.16,97.16,97.145,97.15,288500000.0
2008-01-14 18:55:00,97.15,97.15,97.125,97.145,377000000.0
2008-01-14 18:56:00,97.14,97.155,97.13,97.15,147000000.0
2008-01-14 18:57:00,97.15,97.15,97.13,97.15,100600000.0
2008-01-14 18:58:00,97.15,97.19,97.14,97.15,504599998.0
2008-01-14 18:59:00,97.145,97.155,97.12,97.14,343400000.0
2008-01-14 19:00:00,97.14,97.16,97.125,97.14,301499999.0
2008-01-14 19:01:00,97.14,97.14,97.115,97.115,415499998.0
2008-01-14 19:02:00,97.115,97.12,97.095,97.1,323700000.0
2008-01-14 19:03:00,97.1,97.12,97.1,97.12,166100000.0
2008-01-14 19:04:00,97.115,97.12,97.1,97.1,205100000.0
2008-01-14 19:05:00,97.1,97.11,97.09,97.11,188100000.0
2008-01-14 19:06:00,97.1,97.12,97.1,97.11,225400000.0
2008-01-14 19:07:00,97.11,97.115,97.06,97.06,386700000.0
2008-01-14 19:08:00,97.06,97.06,97.02,97.02,294000000.0
2008-01-14 19:09:00,97.02,97.025,96.985,97.0,409999995.0
2008-01-14 19:10:00,97.0,97.0,96.99,96.995,207300000.0
2008-01-14 19:11:00,96.995,97.0,96.98,96.99,276199999.0
2008-01-14 19:12:00,96.995,97.025,96.995,97.02,508800004.0
2008-01-14 19:13:00,97.02,97.04,97.015,97.04,147600000.0
2008-01-14 19:14:00,97.04,97.04,97.01,97.01,49150000.0
2008-01-14 19:15:00,97.005,97.01,96.985,96.985,441400004.0
2008-01-14 19:16:00,96.99,97.025,96.99,97.02,276100000.0
2008-01-14 19:17:00,97.015,97.04,97.015,97.02,280600000.0
2008-01-14 19:18:00,97.02,97.03,97.005,97.03,328999999.0
2008-01-14 19:19:00,97.03,97.03,97.02,97.02,623800000.0
2008-01-14 19:20:00,97.02,97.035,97.01,97.03,369500000.0
2008-01-14 19:21:00,97.02,97.03,97.0,97.01,188100000.0
2008-01-14 19:22:00,97.01,97.01,96.99,97.01,452500000.0
2008-01-14 19:23:00,97.01,97.02,97.005,97.01,240800000.0
2008-01-14 19:24:00,97.01,97.03,97.01,97.015,335300000.0
2008-01-14 19:25:00,97.02,97.05,97.015,97.03,468100000.0
2008-01-14 19:26:00,97.03,97.03,96.99,97.0,292500000.0
2008-01-14 19:27:00,97.0,97.0,96.97,96.97,174600000.0
2008-01-14 19:28:00,96.97,97.035,96.96,97.03,226600000.0
2008-01-14 19:29:00,97.035,97.035,96.98,96.98,226200000.0
2008-01-14 19:30:00,96.98,96.98,96.93,96.93,271000000.0
2008-01-14 19:31:00,96.93,96.96,96.93,96.96,198400000.0
2008-01-14 19:32:00,96.955,96.98,96.95,96.97,315700000.0
2008-01-14 19:33:00,96.97,96.98,96.94,96.94,189100000.0
2008-01-14 19:34:00,96.94,96.95,96.94,96.95,90300000.0
2008-01-14 19:35:00,96.95,96.97,96.945,96.96,166600000.0
2008-01-14 19:36:00,96.96,96.965,96.95,96.96,185400000.0
2008-01-14 19:37:00,96.96,96.96,96.95,96.95,148200000.0
2008-01-14 19:38:00,96.95,96.96,96.94,96.95,246400000.0
2008-01-14 19:39:00,96.95,96.95,96.91,96.915,183000000.0
2008-01-14 19:40:00,96.915,96.915,96.87,96.87,356800000.0
2008-01-14 19:41:00,96.87,96.89,96.87,96.87,101600000.0
2008-01-14 19:42:00,96.87,96.88,96.86,96.86,110200000.0
2008-01-14 19:43:00,96.86,96.87,96.85,96.85,211400000.0
2008-01-14 19:44:00,96.85,96.87,96.85,96.87,65200000.0
2008-01-14 19:45:00,96.87,96.88,96.85,96.855,168800000.0
2008-01-14 19:46:00,96.855,96.86,96.83,96.85,209200000.0
2008-01-14 19:47:00,96.85,96.85,96.835,96.845,410300000.0
2008-01-14 19:48:00,96.845,96.845,96.825,96.83,178300000.0
2008-01-14 19:49:00,96.83,96.86,96.83,96.85,132799999.0
2008-01-14 19:50:00,96.85,96.86,96.84,96.85,87000000.0
2008-01-14 19:51:00,96.85,96.86,96.805,96.805,167600000.0
2008-01-14 19:52:00,96.82,96.845,96.8,96.8,172800000.0
2008-01-14 19:53:00,96.795,96.81,96.785,96.81,207100000.0
2008-01-14 19:54:00,96.81,96.885,96.805,96.865,317200000.0
2008-01-14 19:55:00,96.87,96.895,96.865,96.88,181700000.0
2008-01-14 19:56:00,96.88,96.9,96.865,96.865,187200000.0
2008-01-14 19:57:00,96.86,96.9,96.855,96.89,189400000.0
2008-01-14 19:58:00,96.89,96.935,96.885,96.92,468100000.0
2008-01-14 19:59:00,96.92,96.94,96.88,96.88,226900000.0
2008-01-14 20:00:00,96.88,96.97,96.88,96.97,258200000.0
2008-01-14 20:01:00,96.97,96.97,96.955,96.96,284600000.0
2008-01-14 20:02:00,96.96,96.98,96.955,96.97,198800003.0
2008-01-14 20:03:00,96.97,96.97,96.94,96.94,161800000.0
2008-01-14 20:04:00,96.94,96.95,96.93,96.935,129200000.0
2008-01-14 20:05:00,96.925,96.945,96.925,96.93,204399999.0
2008-01-14 20:06:00,96.93,96.93,96.91,96.915,155000000.0
2008-01-14 20:07:00,96.92,96.93,96.915,96.92,124000000.0
2008-01-14 20:08:00,96.92,96.93,96.92,96.92,103300000.0
2008-01-14 20:09:00,96.92,96.95,96.92,96.94,113300000.0
2008-01-14 20:10:00,96.95,96.95,96.93,96.93,151400000.0
2008-01-14 20:11:00,96.93,96.93,96.92,96.93,99900000.0
2008-01-14 20:12:00,96.93,96.95,96.91,96.93,341300000.0
2008-01-14 20:13:00,96.93,96.965,96.92,96.94,306300000.0
2008-01-14 20:14:00,96.94,96.94,96.92,96.93,192100000.0
2008-01-14 20:15:00,96.93,96.93,96.91,96.91,134600000.0
2008-01-14 20:16:00,96.91,96.94,96.91,96.925,122100000.0
2008-01-14 20:17:00,96.925,96.94,96.925,96.93,116500000.0
2008-01-14 20:18:00,96.93,96.95,96.93,96.93,62800000.0
2008-01-14 20:19:00,96.93,96.96,96.93,96.94,102100000.0
2008-01-14 20:20:00,96.94,96.95,96.93,96.94,167600000.0
2008-01-14 20:21:00,96.94,96.95,96.94,96.95,128800000.0
2008-01-14 20:22:00,96.95,96.97,96.95,96.96,189800000.0
2008-01-14 20:23:00,96.96,96.97,96.95,96.95,137200000.0
2008-01-14 20:24:00,96.95,96.975,96.95,96.96,224200000.0
2008-01-14 20:25:00,96.96,96.98,96.96,96.975,136400000.0
2008-01-14 20:26:00,96.975,96.975,96.96,96.965,62900000.0
2008-01-14 20:27:00,96.965,96.975,96.95,96.955,88900000.0
2008-01-14 20:28:00,96.955,96.96,96.935,96.945,76700000.0
2008-01-14 20:29:00,96.945,96.96,96.93,96.95,141100000.0
2008-01-14 20:30:00,96.95,96.96,96.94,96.955,120200000.0
2008-01-14 20:31:00,96.955,96.98,96.95,96.965,59200000.0
2008-01-14 20:32:00,96.965,96.98,96.965,96.975,71800000.0
2008-01-14 20:33:00,96.97,96.99,96.95,96.965,178000000.0
2008-01-14 20:34:00,96.965,96.98,96.95,96.95,96900000.0
2008-01-14 20:35:00,96.95,96.96,96.93,96.93,110400000.0
2008-01-14 20:36:00,96.93,96.955,96.91,96.955,111500000.0
2008-01-14 20:37:00,96.955,96.96,96.93,96.95,78700000.0
2008-01-14 20:38:00,96.95,96.96,96.945,96.96,69500000.0
2008-01-14 20:39:00,96.96,96.98,96.96,96.975,40600000.0
2008-01-14 20:40:00,96.975,96.995,96.955,96.98,44900000.0
2008-01-14 20:41:00,96.98,97.015,96.98,97.005,109900000.0
2008-01-14 20:42:00,97.01,97.04,97.01,97.025,140000000.0
2008-01-14 20:43:00,97.02,97.03,97.01,97.025,142700000.0
2008-01-14 20:44:00,97.025,97.06,97.01,97.045,172600001.0
2008-01-14 20:45:00,97.045,97.085,97.04,97.08,160100000.0
2008-01-14 20:46:00,97.08,97.085,97.055,97.06,88700000.0
2008-01-14 20:47:00,97.06,97.115,97.06,97.115,118200000.0
2008-01-14 20:48:00,97.11,97.13,97.095,97.12,164400000.0
2008-01-14 20:49:00,97.12,97.155,97.1,97.13,155000000.0
2008-01-14 20:50:00,97.14,97.16,97.14,97.155,194600000.0
2008-01-14 20:51:00,97.155,97.155,97.105,97.11,138500000.0
2008-01-14 20:52:00,97.11,97.115,97.09,97.115,41700000.0
2008-01-14 20:53:00,97.115,97.12,97.1,97.1,129000000.0
2008-01-14 20:54:00,97.1,97.1,97.075,97.09,61400000.0
2008-01-14 20:55:00,97.09,97.13,97.08,97.125,88200000.0
2008-01-14 20:56:00,97.13,97.13,97.11,97.11,25900000.0
2008-01-14 20:57:00,97.115,97.125,97.095,97.095,156199999.0
2008-01-14 20:58:00,97.1,97.125,97.095,97.115,86400000.0
2008-01-14 20:59:00,97.11,97.125,97.11,97.115,28800000.0
2008-01-14 21:00:00,97.115,97.125,97.105,97.11,56000000.0
2008-01-14 21:01:00,97.11,97.11,97.08,97.08,128500000.0
2008-01-14 21:02:00,97.08,97.08,97.06,97.07,73000000.0
2008-01-14 21:03:00,97.07,97.085,97.07,97.075,93200000.0
2008-01-14 21:04:00,97.075,97.08,97.07,97.07,66000000.0
2008-01-14 21:05:00,97.07,97.08,97.065,97.065,96600000.0
2008-01-14 21:06:00,97.065,97.07,97.05,97.05,145100000.0
2008-01-14 21:07:00,97.05,97.055,97.035,97.035,122900000.0
2008-01-14 21:08:00,97.035,97.05,97.035,97.04,168600000.0
2008-01-14 21:09:00,97.04,97.075,97.04,97.055,47400000.0
2008-01-14 21:10:00,97.055,97.055,97.04,97.04,76500000.0
2008-01-14 21:11:00,97.04,97.065,97.04,97.065,58700000.0
2008-01-14 21:12:00,97.065,97.07,97.055,97.06,115600000.0
2008-01-14 21:13:00,97.06,97.09,97.06,97.07,99000000.0
2008-01-14 21:14:00,97.07,97.07,97.06,97.06,38300000.0
2008-01-14 21:15:00,97.065,97.065,97.055,97.055,79300000.0
2008-01-14 21:16:00,97.055,97.06,97.035,97.05,171400000.0
2008-01-14 21:17:00,97.05,97.055,97.03,97.04,157900000.0
2008-01-14 21:18:00,97.04,97.05,97.025,97.04,237800000.0
2008-01-14 21:19:00,97.04,97.04,97.03,97.035,73600000.0
2008-01-14 21:20:00,97.035,97.05,97.035,97.045,80600000.0
2008-01-14 21:21:00,97.045,97.05,97.04,97.045,38200000.0
2008-01-14 21:22:00,97.045,97.05,97.035,97.05,50300000.0
2008-01-14 21:23:00,97.05,97.055,97.04,97.05,136500000.0
2008-01-14 21:24:00,97.04,97.065,97.035,97.055,237100000.0
2008-01-14 21:25:00,97.06,97.075,97.055,97.06,16200000.0
2008-01-14 21:26:00,97.06,97.07,97.055,97.07,43100000.0
2008-01-14 21:27:00,97.07,97.07,97.055,97.06,23900000.0
2008-01-14 21:28:00,97.06,97.095,97.06,97.09,38600000.0
2008-01-14 21:29:00,97.09,97.095,97.08,97.085,45000000.0
2008-01-14 21:30:00,97.085,97.12,97.075,97.11,229800000.0
2008-01-14 21:31:00,97.11,97.15,97.11,97.14,107200000.0
2008-01-14 21:32:00,97.135,97.145,97.095,97.13,186800000.0
2008-01-14 21:33:00,97.13,97.13,97.11,97.11,121000000.0
2008-01-14 21:34:00,97.11,97.145,97.1,97.135,169600000.0
2008-01-14 21:35:00,97.135,97.15,97.135,97.15,119900000.0
2008-01-14 21:36:00,97.15,97.17,97.135,97.135,172100000.0
2008-01-14 21:37:00,97.135,97.18,97.135,97.175,134700000.0
2008-01-14 21:38:00,97.175,97.175,97.15,97.17,114500000.0
2008-01-14 21:39:00,97.17,97.22,97.165,97.215,92200000.0
2008-01-14 21:40:00,97.215,97.265,97.215,97.26,119100000.0
2008-01-14 21:41:00,97.26,97.275,97.25,97.26,58500000.0
2008-01-14 21:42:00,97.26,97.305,97.26,97.29,152200000.0
2008-01-14 21:43:00,97.29,97.29,97.26,97.275,288400000.0
2008-01-14 21:44:00,97.275,97.3,97.25,97.3,125900000.0
2008-01-14 21:45:00,97.305,97.305,97.255,97.27,158600000.0
2008-01-14 21:46:00,97.265,97.285,97.265,97.27,90800000.0
2008-01-14 21:47:00,97.275,97.275,97.27,97.27,108400000.0
2008-01-14 21:48:00,97.27,97.27,97.26,97.26,116300000.0
2008-01-14 21:49:00,97.26,97.31,97.26,97.31,122000000.0
2008-01-14 21:50:00,97.31,97.31,97.295,97.3,104200000.0
2008-01-14 21:51:00,97.295,97.305,97.27,97.29,114800000.0
2008-01-14 21:52:00,97.29,97.3,97.28,97.29,163300000.0
2008-01-14 21:53:00,97.29,97.29,97.26,97.27,86600000.0
2008-01-14 21:54:00,97.27,97.295,97.26,97.29,175400000.0
2008-01-14 21:55:00,97.29,97.3,97.28,97.29,136400000.0
2008-01-14 21:56:00,97.28,97.31,97.28,97.31,216600000.0
2008-01-14 21:57:00,97.31,97.31,97.29,97.305,114300000.0
2008-01-14 21:58:00,97.305,97.35,97.305,97.35,116900000.0
2008-01-14 21:59:00,97.35,97.39,97.35,97.38,344000000.0
2008-01-14 22:00:00,97.38,97.415,97.37,97.405,467599997.0
2008-01-14 22:01:00,97.405,97.435,97.39,97.4,255000000.0
2008-01-14 22:02:00,97.4,97.405,97.37,97.395,395600000.0
2008-01-14 22:03:00,97.4,97.4,97.39,97.39,20700000.0
2008-01-14 22:04:00,97.39,97.4,97.37,97.38,44300000.0
2008-01-14 22:05:00,97.38,97.405,97.38,97.405,29000000.0
2008-01-14 22:06:00,97.405,97.41,97.39,97.405,19100000.0
2008-01-14 22:07:00,97.41,97.44,97.405,97.42,50000000.0
2008-01-14 22:08:00,97.435,97.44,97.395,97.395,51200000.0
2008-01-14 22:09:00,97.395,97.405,97.375,97.375,60600000.0
2008-01-14 22:10:00,97.375,97.395,97.375,97.39,53200000.0
2008-01-14 22:11:00,97.39,97.395,97.375,97.39,99200000.0
2008-01-14 22:12:00,97.39,97.4,97.38,97.39,21400000.0
2008-01-14 22:13:00,97.39,97.39,97.37,97.37,80200000.0
2008-01-14 22:14:00,97.37,97.375,97.37,97.37,48000000.0
2008-01-14 22:15:00,97.37,97.37,97.365,97.365,28200000.0
2008-01-14 22:16:00,97.365,97.395,97.36,97.385,78300000.0
2008-01-14 22:17:00,97.385,97.39,97.365,97.365,98200000.0
2008-01-14 22:18:00,97.365,97.39,97.35,97.375,258400000.0
2008-01-14 22:19:00,97.38,97.38,97.365,97.37,109500000.0
2008-01-14 22:20:00,97.37,97.38,97.365,97.365,81900000.0
2008-01-14 22:21:00,97.365,97.365,97.355,97.36,275500000.0
2008-01-14 22:22:00,97.36,97.365,97.36,97.36,127900000.0
2008-01-14 22:23:00,97.36,97.36,97.33,97.335,86100000.0
2008-01-14 22:24:00,97.335,97.335,97.295,97.305,212400000.0
2008-01-14 22:25:00,97.31,97.33,97.3,97.325,74000000.0
2008-01-14 22:26:00,97.32,97.33,97.3,97.3,217199999.0
2008-01-14 22:27:00,97.3,97.32,97.29,97.295,182500000.0
2008-01-14 22:28:00,97.295,97.31,97.265,97.27,318200000.0
2008-01-14 22:29:00,97.27,97.27,97.21,97.215,430400000.0
2008-01-14 22:30:00,97.215,97.245,97.21,97.245,190400000.0
2008-01-14 22:31:00,97.25,97.26,97.235,97.235,240400000.0
2008-01-14 22:32:00,97.235,97.24,97.205,97.21,226300000.0
2008-01-14 22:33:00,97.21,97.24,97.21,97.23,230500000.0
2008-01-14 22:34:00,97.235,97.24,97.215,97.24,111000000.0
2008-01-14 22:35:00,97.24,97.24,97.225,97.235,99800000.0
2008-01-14 22:36:00,97.235,97.235,97.23,97.23,23600000.0
2008-01-14 22:37:00,97.23,97.24,97.225,97.235,92700000.0
2008-01-14 22:38:00,97.235,97.24,97.235,97.24,53200000.0
2008-01-14 22:39:00,97.24,97.26,97.24,97.25,75000000.0
2008-01-14 22:40:00,97.25,97.25,97.235,97.245,65300000.0
2008-01-14 22:41:00,97.245,97.255,97.24,97.25,29700000.0
2008-01-14 22:42:00,97.25,97.28,97.25,97.28,59200000.0
2008-01-14 22:43:00,97.28,97.29,97.17,97.17,253000000.0
2008-01-14 22:44:00,97.17,97.2,97.17,97.195,73100000.0
2008-01-14 22:45:00,97.195,97.205,97.17,97.2,118600000.0
2008-01-14 22:46:00,97.2,97.205,97.19,97.195,38000000.0
2008-01-14 22:47:00,97.19,97.205,97.185,97.2,222200000.0
2008-01-14 22:48:00,97.2,97.26,97.2,97.25,455000000.0
2008-01-14 22:49:00,97.25,97.275,97.25,97.27,379500000.0
2008-01-14 22:50:00,97.285,97.305,97.275,97.295,51600000.0
2008-01-14 22:51:00,97.295,97.305,97.28,97.29,190799999.0
2008-01-14 22:52:00,97.29,97.305,97.28,97.3,182399999.0
2008-01-14 22:53:00,97.3,97.31,97.285,97.29,177000000.0
2008-01-14 22:54:00,97.285,97.315,97.285,97.3,113500000.0
2008-01-14 22:55:00,97.3,97.3,97.29,97.3,89500000.0
2008-01-14 22:56:00,97.3,97.31,97.285,97.29,151000000.0
2008-01-14 22:57:00,97.29,97.29,97.26,97.28,253700000.0
2008-01-14 22:58:00,97.28,97.28,97.27,97.27,123100000.0
2008-01-14 22:59:00,97.27,97.29,97.27,97.28,112800000.0
2008-01-14 23:00:00,97.28,97.29,97.275,97.28,196800000.0
2008-01-14 23:01:00,97.28,97.3,97.275,97.3,275399996.0
2008-01-14 23:02:00,97.3,97.3,97.285,97.3,63400000.0
2008-01-14 23:03:00,97.3,97.3,97.29,97.3,73600000.0
2008-01-14 23:04:00,97.3,97.3,97.265,97.28,359800000.0
2008-01-14 23:05:00,97.28,97.295,97.27,97.295,162800000.0
2008-01-14 23:06:00,97.295,97.295,97.29,97.295,99800000.0
2008-01-14 23:07:00,97.29,97.295,97.28,97.29,164100000.0
2008-01-14 23:08:00,97.29,97.31,97.29,97.305,242100000.0
2008-01-14 23:09:00,97.305,97.305,97.3,97.3,48200000.0
2008-01-14 23:10:00,97.3,97.305,97.29,97.305,337199992.0
2008-01-14 23:11:00,97.305,97.31,97.3,97.31,294400000.0
2008-01-14 23:12:00,97.31,97.315,97.305,97.305,226500000.0
2008-01-14 23:13:00,97.305,97.315,97.305,97.31,287400000.0
2008-01-14 23:14:00,97.31,97.325,97.31,97.31,188100000.0
2008-01-14 23:15:00,97.315,97.325,97.315,97.32,22400000.0
2008-01-14 23:16:00,97.32,97.325,97.315,97.315,165000000.0
2008-01-14 23:17:00,97.315,97.325,97.31,97.32,104600000.0
2008-01-14 23:18:00,97.32,97.325,97.29,97.3,136499999.0
2008-01-14 23:19:00,97.3,97.31,97.27,97.31,194500000.0
2008-01-14 23:20:00,97.31,97.31,97.295,97.3,167700000.0
2008-01-14 23:21:00,97.3,97.305,97.295,97.305,181999999.0
2008-01-14 23:22:00,97.305,97.32,97.295,97.315,89399999.0
2008-01-14 23:23:00,97.32,97.32,97.275,97.285,226000007.0
2008-01-14 23:24:00,97.285,97.31,97.285,97.305,95600000.0
2008-01-14 23:25:00,97.31,97.325,97.305,97.325,193400000.0
2008-01-14 23:26:00,97.325,97.335,97.31,97.335,22400000.0
2008-01-14 23:27:00,97.33,97.33,97.32,97.32,55700000.0
2008-01-14 23:28:00,97.32,97.33,97.3,97.325,68000000.0
2008-01-14 23:29:00,97.33,97.34,97.325,97.33,64600000.0
2008-01-14 23:30:00,97.33,97.34,97.32,97.335,41200000.0
2008-01-14 23:31:00,97.335,97.345,97.33,97.335,33100000.0
2008-01-14 23:32:00,97.335,97.345,97.33,97.34,61600000.0
2008-01-14 23:33:00,97.34,97.34,97.325,97.325,29600000.0
2008-01-14 23:34:00,97.325,97.325,97.275,97.32,77300000.0
2008-01-14 23:35:00,97.32,97.325,97.3,97.305,60100000.0
2008-01-14 23:36:00,97.305,97.32,97.3,97.315,75700000.0
2008-01-14 23:37:00,97.315,97.315,97.265,97.265,225200000.0
2008-01-14 23:38:00,97.265,97.29,97.245,97.265,477900000.0
2008-01-14 23:39:00,97.265,97.27,97.26,97.26,63300000.0
2008-01-14 23:40:00,97.26,97.27,97.23,97.26,234400000.0
2008-01-14 23:41:00,97.26,97.26,97.235,97.26,117000000.0
2008-01-14 23:42:00,97.26,97.295,97.26,97.295,44600000.0
2008-01-14 23:43:00,97.295,97.295,97.285,97.29,106600000.0
2008-01-14 23:44:00,97.295,97.295,97.29,97.29,53100000.0
2008-01-14 23:45:00,97.295,97.32,97.28,97.285,105400000.0
2008-01-14 23:46:00,97.28,97.295,97.28,97.29,32000000.0
2008-01-14 23:47:00,97.295,97.32,97.28,97.32,58600000.0
2008-01-14 23:48:00,97.32,97.32,97.305,97.315,67100000.0
2008-01-14 23:49:00,97.315,97.315,97.295,97.295,122200000.0
2008-01-14 23:50:00,97.29,97.32,97.29,97.29,147500001.0
2008-01-14 23:51:00,97.3,97.33,97.295,97.33,52200000.0
2008-01-14 23:52:00,97.33,97.33,97.3,97.3,345300000.0
2008-01-14 23:53:00,97.3,97.3,97.285,97.29,282600001.0
2008-01-14 23:54:00,97.29,97.315,97.28,97.315,208600000.0
2008-01-14 23:55:00,97.31,97.31,97.28,97.28,508000000.0
2008-01-14 23:56:00,97.28,97.28,97.27,97.27,658400000.0
2008-01-14 23:57:00,97.275,97.3,97.26,97.29,303600000.0
2008-01-14 23:58:00,97.29,97.295,97.27,97.29,264300000.0
2008-01-14 23:59:00,97.29,97.29,97.26,97.27,184600000.0
2008-01-15 00:00:00,97.27,97.28,97.27,97.28,30400000.0
2008-01-15 00:01:00,97.28,97.28,97.27,97.27,164000000.0
2008-01-15 00:02:00,97.27,97.27,97.24,97.27,358700000.0
2008-01-15 00:03:00,97.27,97.27,97.23,97.23,298800000.0
2008-01-15 00:04:00,97.23,97.25,97.22,97.24,668400000.0
2008-01-15 00:05:00,97.24,97.24,97.22,97.22,326800000.0
2008-01-15 00:06:00,97.22,97.25,97.22,97.24,325600000.0
2008-01-15 00:07:00,97.24,97.24,97.2,97.23,605400000.0
2008-01-15 00:08:00,97.24,97.24,97.21,97.24,343400000.0
2008-01-15 00:09:00,97.24,97.26,97.24,97.24,429400000.0
2008-01-15 00:10:00,97.24,97.29,97.23,97.26,526899999.0
2008-01-15 00:11:00,97.26,97.28,97.24,97.28,376400000.0
2008-01-15 00:12:00,97.28,97.28,97.25,97.25,90299999.0
2008-01-15 00:13:00,97.26,97.29,97.26,97.29,144699997.0
2008-01-15 00:14:00,97.29,97.325,97.29,97.315,321700000.0
2008-01-15 00:15:00,97.315,97.32,97.315,97.32,378400000.0
2008-01-15 00:16:00,97.32,97.32,97.315,97.32,328000000.0
2008-01-15 00:17:00,97.32,97.32,97.305,97.31,439800000.0
2008-01-15 00:18:00,97.31,97.31,97.3,97.3,228500000.0
2008-01-15 00:19:00,97.3,97.3,97.3,97.3,8000000.0
2008-01-15 00:20:00,97.29,97.29,97.29,97.29,52000000.0
2008-01-15 00:21:00,97.265,97.32,97.265,97.31,94900000.0
2008-01-15 00:22:00,97.31,97.32,97.245,97.29,208900000.0
2008-01-15 00:23:00,97.29,97.3,97.28,97.29,200100000.0
2008-01-15 00:24:00,97.29,97.29,97.29,97.29,15500000.0
2008-01-15 00:25:00,97.29,97.29,97.28,97.28,41100000.0
2008-01-15 00:26:00,97.28,97.3,97.28,97.29,80600000.0
2008-01-15 00:27:00,97.29,97.3,97.29,97.295,163700000.0
2008-01-15 00:28:00,97.29,97.3,97.26,97.29,320999991.0
2008-01-15 00:29:00,97.3,97.3,97.29,97.29,238700000.0
2008-01-15 00:30:00,97.29,97.3,97.29,97.295,164000000.0
2008-01-15 00:31:00,97.295,97.295,97.265,97.295,112600000.0
2008-01-15 00:32:00,97.295,97.325,97.295,97.325,322999998.0
2008-01-15 00:33:00,97.325,97.325,97.31,97.32,219200000.0
2008-01-15 00:34:00,97.32,97.33,97.31,97.32,172900000.0
2008-01-15 00:35:00,97.32,97.32,97.31,97.32,125500000.0
2008-01-15 00:36:00,97.32,97.32,97.31,97.315,82000000.0
2008-01-15 00:37:00,97.31,97.315,97.31,97.31,32800000.0
2008-01-15 00:38:00,97.31,97.315,97.3,97.31,152499999.0
2008-01-15 00:39:00,97.31,97.31,97.295,97.295,60900000.0
2008-01-15 00:40:00,97.295,97.31,97.295,97.305,84800000.0
2008-01-15 00:41:00,97.305,97.32,97.3,97.31,140700000.0
2008-01-15 00:42:00,97.3,97.31,97.3,97.31,180400000.0
2008-01-15 00:43:00,97.31,97.31,97.3,97.3,160900000.0
2008-01-15 00:44:00,97.31,97.32,97.295,97.32,169300000.0
2008-01-15 00:45:00,97.31,97.32,97.305,97.32,206100001.0
2008-01-15 00:46:00,97.31,97.32,97.29,97.31,282899999.0
2008-01-15 00:47:00,97.31,97.31,97.3,97.31,174400000.0
2008-01-15 00:48:00,97.31,97.31,97.3,97.31,102200000.0
2008-01-15 00:49:00,97.31,97.31,97.24,97.26,241400000.0
2008-01-15 00:50:00,97.255,97.27,97.255,97.27,58700000.0
2008-01-15 00:51:00,97.27,97.28,97.265,97.28,147100000.0
2008-01-15 00:52:00,97.28,97.28,97.25,97.28,240599999.0
2008-01-15 00:53:00,97.275,97.305,97.27,97.29,431900000.0
2008-01-15 00:54:00,97.29,97.32,97.29,97.3,347500000.0
2008-01-15 00:55:00,97.3,97.3,97.29,97.3,115200000.0
2008-01-15 00:56:00,97.3,97.32,97.295,97.32,112000000.0
2008-01-15 00:57:00,97.32,97.325,97.31,97.325,34400000.0
2008-01-15 00:58:00,97.325,97.325,97.295,97.305,139200001.0
2008-01-15 00:59:00,97.3,97.31,97.295,97.305,16100000.0
2008-01-15 01:00:00,97.305,97.315,97.29,97.31,248400012.0
2008-01-15 01:01:00,97.31,97.36,97.31,97.36,249400000.0
2008-01-15 01:02:00,97.355,97.355,97.295,97.305,180500000.0
2008-01-15 01:03:00,97.3,97.31,97.28,97.29,351200000.0
2008-01-15 01:04:00,97.29,97.295,97.28,97.295,376900003.0
2008-01-15 01:05:00,97.29,97.325,97.285,97.32,448100001.0
2008-01-15 01:06:00,97.325,97.325,97.31,97.325,403200000.0
2008-01-15 01:07:00,97.325,97.335,97.31,97.31,293400000.0
2008-01-15 01:08:00,97.31,97.315,97.3,97.3,123400000.0
2008-01-15 01:09:00,97.3,97.31,97.29,97.305,145600000.0
2008-01-15 01:10:00,97.305,97.31,97.3,97.305,60700000.0
2008-01-15 01:11:00,97.305,97.31,97.295,97.31,350999997.0
2008-01-15 01:12:00,97.31,97.315,97.305,97.315,7600000.0
2008-01-15 01:13:00,97.315,97.355,97.315,97.35,133000000.0
2008-01-15 01:14:00,97.35,97.35,97.32,97.345,583600000.0
2008-01-15 01:15:00,97.345,97.36,97.34,97.355,287099996.0
2008-01-15 01:16:00,97.36,97.37,97.36,97.365,206200000.0
2008-01-15 01:17:00,97.365,97.365,97.345,97.355,269100000.0
2008-01-15 01:18:00,97.36,97.375,97.345,97.375,557200001.0
2008-01-15 01:19:00,97.38,97.4,97.36,97.38,951999999.0
2008-01-15 01:20:00,97.38,97.395,97.375,97.38,275600000.0
2008-01-15 01:21:00,97.385,97.395,97.38,97.395,44500000.0
2008-01-15 01:22:00,97.395,97.395,97.365,97.375,131100004.0
2008-01-15 01:23:00,97.375,97.38,97.325,97.33,534399999.0
2008-01-15 01:24:00,97.33,97.37,97.33,97.345,566300001.0
2008-01-15 01:25:00,97.345,97.36,97.34,97.35,113700000.0
2008-01-15 01:26:00,97.35,97.35,97.29,97.29,189400000.0
2008-01-15 01:27:00,97.3,97.32,97.28,97.305,118900000.0
2008-01-15 01:28:00,97.31,97.32,97.31,97.32,59700000.0
2008-01-15 01:29:00,97.32,97.32,97.31,97.32,44900000.0
2008-01-15 01:30:00,97.32,97.325,97.285,97.285,106000000.0
2008-01-15 01:31:00,97.29,97.32,97.285,97.32,119800000.0
2008-01-15 01:32:00,97.32,97.35,97.32,97.32,455000000.0
2008-01-15 01:33:00,97.32,97.32,97.28,97.29,170800000.0
2008-01-15 01:34:00,97.29,97.3,97.275,97.28,155500000.0
2008-01-15 01:35:00,97.29,97.295,97.28,97.295,84700000.0
2008-01-15 01:36:00,97.285,97.3,97.28,97.285,32300000.0
2008-01-15 01:37:00,97.285,97.285,97.27,97.27,23500000.0
2008-01-15 01:38:00,97.29,97.29,97.265,97.275,90800000.0
2008-01-15 01:39:00,97.275,97.29,97.275,97.28,24600000.0
2008-01-15 01:40:00,97.275,97.29,97.27,97.285,30200000.0
2008-01-15 01:41:00,97.28,97.3,97.275,97.295,129200000.0
2008-01-15 01:42:00,97.29,97.3,97.29,97.3,128600000.0
2008-01-15 01:43:00,97.3,97.32,97.3,97.31,79900000.0
2008-01-15 01:44:00,97.31,97.325,97.31,97.315,134600000.0
2008-01-15 01:45:00,97.315,97.32,97.28,97.31,487500001.0
2008-01-15 01:46:00,97.31,97.31,97.26,97.265,228600000.0
2008-01-15 01:47:00,97.265,97.28,97.255,97.275,85500000.0
2008-01-15 01:48:00,97.275,97.28,97.27,97.28,83200000.0
2008-01-15 01:49:00,97.28,97.29,97.27,97.28,140300000.0
2008-01-15 01:50:00,97.28,97.29,97.27,97.285,84900000.0
2008-01-15 01:51:00,97.285,97.285,97.27,97.275,72200000.0
2008-01-15 01:52:00,97.275,97.29,97.275,97.285,124800000.0
2008-01-15 01:53:00,97.285,97.285,97.255,97.275,56800000.0
2008-01-15 01:54:00,97.275,97.275,97.25,97.26,45000000.0
2008-01-15 01:55:00,97.26,97.27,97.25,97.265,90200000.0
2008-01-15 01:56:00,97.265,97.265,97.245,97.255,106300000.0
2008-01-15 01:57:00,97.25,97.25,97.235,97.235,136800000.0
2008-01-15 01:58:00,97.245,97.25,97.23,97.25,116500000.0
2008-01-15 01:59:00,97.25,97.25,97.24,97.25,34200000.0
2008-01-15 02:00:00,97.25,97.25,97.225,97.225,108100000.0
2008-01-15 02:01:00,97.23,97.24,97.215,97.215,47700000.0
2008-01-15 02:02:00,97.215,97.22,97.19,97.22,78200000.0
2008-01-15 02:03:00,97.22,97.24,97.175,97.18,327900000.0
2008-01-15 02:04:00,97.18,97.19,97.14,97.17,241300000.0
2008-01-15 02:05:00,97.17,97.18,97.165,97.165,179500000.0
2008-01-15 02:06:00,97.17,97.18,97.145,97.17,301500000.0
2008-01-15 02:07:00,97.17,97.18,97.17,97.18,174300000.0
2008-01-15 02:08:00,97.18,97.18,97.145,97.15,273700000.0
2008-01-15 02:09:00,97.15,97.16,97.12,97.13,322200000.0
2008-01-15 02:10:00,97.13,97.15,97.12,97.12,185500000.0
2008-01-15 02:11:00,97.12,97.145,97.11,97.11,544100000.0
2008-01-15 02:12:00,97.11,97.11,97.06,97.06,242100000.0
2008-01-15 02:13:00,97.06,97.09,97.04,97.08,550200001.0
2008-01-15 02:14:00,97.08,97.11,97.07,97.075,232800000.0
2008-01-15 02:15:00,97.075,97.115,97.075,97.115,88800000.0
2008-01-15 02:16:00,97.12,97.13,97.095,97.105,154100000.0
2008-01-15 02:17:00,97.1,97.12,97.095,97.105,118600000.0
2008-01-15 02:18:00,97.1,97.115,97.09,97.11,66400000.0
2008-01-15 02:19:00,97.11,97.125,97.08,97.125,127500000.0
2008-01-15 02:20:00,97.125,97.155,97.115,97.14,262100000.0
2008-01-15 02:21:00,97.14,97.195,97.13,97.18,157300000.0
2008-01-15 02:22:00,97.175,97.19,97.165,97.18,64300000.0
2008-01-15 02:23:00,97.18,97.205,97.175,97.2,139700000.0
2008-01-15 02:24:00,97.2,97.21,97.19,97.2,237900000.0
2008-01-15 02:25:00,97.2,97.205,97.14,97.15,384700000.0
2008-01-15 02:26:00,97.15,97.18,97.145,97.18,311600000.0
2008-01-15 02:27:00,97.18,97.19,97.16,97.175,262400000.0
2008-01-15 02:28:00,97.175,97.19,97.155,97.16,350700000.0
2008-01-15 02:29:00,97.155,97.18,97.155,97.17,147400000.0
2008-01-15 02:30:00,97.17,97.22,97.17,97.21,360400002.0
2008-01-15 02:31:00,97.21,97.215,97.165,97.175,308300000.0
2008-01-15 02:32:00,97.175,97.18,97.15,97.15,268700000.0
2008-01-15 02:33:00,97.15,97.15,97.125,97.13,332600000.0
2008-01-15 02:34:00,97.13,97.135,97.095,97.125,423700000.0
2008-01-15 02:35:00,97.125,97.14,97.12,97.13,222500000.0
2008-01-15 02:36:00,97.125,97.15,97.125,97.15,155800000.0
2008-01-15 02:37:00,97.15,97.15,97.125,97.13,193600000.0
2008-01-15 02:38:00,97.13,97.17,97.13,97.16,339500000.0
2008-01-15 02:39:00,97.16,97.16,97.135,97.14,242500000.0
2008-01-15 02:40:00,97.14,97.17,97.14,97.16,193300000.0
2008-01-15 02:41:00,97.16,97.16,97.145,97.155,145700000.0
2008-01-15 02:42:00,97.155,97.18,97.155,97.17,380000000.0
2008-01-15 02:43:00,97.17,97.17,97.155,97.16,176700000.0
2008-01-15 02:44:00,97.16,97.19,97.155,97.18,322300000.0
2008-01-15 02:45:00,97.18,97.2,97.17,97.17,256000000.0
2008-01-15 02:46:00,97.17,97.18,97.145,97.145,216500000.0
2008-01-15 02:47:00,97.15,97.15,97.07,97.08,284400000.0
2008-01-15 02:48:00,97.08,97.115,97.065,97.09,683000000.0
2008-01-15 02:49:00,97.09,97.09,97.065,97.075,249100000.0
2008-01-15 02:50:00,97.075,97.09,97.055,97.055,315300000.0
2008-01-15 02:51:00,97.06,97.08,97.05,97.08,167100000.0
2008-01-15 02:52:00,97.08,97.085,97.0,97.01,319200000.0
2008-01-15 02:53:00,97.005,97.03,96.98,97.0,167800000.0
2008-01-15 02:54:00,97.0,97.015,96.94,96.985,488500000.0
2008-01-15 02:55:00,96.995,97.045,96.97,97.02,498599999.0
2008-01-15 02:56:00,97.02,97.07,96.995,97.045,472600000.0
2008-01-15 02:57:00,97.045,97.055,97.005,97.005,468400000.0
2008-01-15 02:58:00,97.005,97.005,96.975,96.99,345500000.0
2008-01-15 02:59:00,96.99,97.0,96.985,96.99,238400000.0
2008-01-15 03:00:00,96.99,96.99,96.97,96.97,344400000.0
2008-01-15 03:01:00,96.97,97.0,96.97,96.985,325600000.0
2008-01-15 03:02:00,96.99,97.0,96.98,96.995,227400000.0
2008-01-15 03:03:00,96.995,97.0,96.97,96.975,375000000.0
2008-01-15 03:04:00,96.975,97.04,96.975,97.04,683900000.0
2008-01-15 03:05:00,97.04,97.07,97.035,97.06,271500000.0
2008-01-15 03:06:00,97.06,97.06,97.045,97.05,304400000.0
2008-01-15 03:07:00,97.05,97.05,97.03,97.05,348000000.0
2008-01-15 03:08:00,97.05,97.06,97.04,97.06,175900000.0
2008-01-15 03:09:00,97.06,97.08,97.05,97.08,152900000.0
2008-01-15 03:10:00,97.08,97.08,97.055,97.07,216300000.0
2008-01-15 03:11:00,97.07,97.135,97.07,97.13,220700000.0
2008-01-15 03:12:00,97.135,97.16,97.12,97.145,455300000.0
2008-01-15 03:13:00,97.14,97.145,97.12,97.12,307400000.0
2008-01-15 03:14:00,97.125,97.14,97.12,97.125,237600000.0
2008-01-15 03:15:00,97.125,97.16,97.125,97.155,317799999.0
2008-01-15 03:16:00,97.155,97.16,97.145,97.145,177500000.0
2008-01-15 03:17:00,97.145,97.175,97.145,97.165,81100000.0
2008-01-15 03:18:00,97.165,97.17,97.135,97.16,164900000.0
2008-01-15 03:19:00,97.16,97.17,97.155,97.165,118300000.0
2008-01-15 03:20:00,97.165,97.165,97.135,97.15,131600000.0
2008-01-15 03:21:00,97.15,97.16,97.145,97.16,55800000.0
2008-01-15 03:22:00,97.16,97.18,97.135,97.15,310700000.0
2008-01-15 03:23:00,97.15,97.15,97.11,97.12,334700000.0
2008-01-15 03:24:00,97.12,97.145,97.095,97.11,313100000.0
2008-01-15 03:25:00,97.11,97.12,97.1,97.115,143200000.0
2008-01-15 03:26:00,97.11,97.12,97.075,97.09,253400000.0
2008-01-15 03:27:00,97.09,97.09,97.045,97.045,95900000.0
2008-01-15 03:28:00,97.05,97.06,97.03,97.03,114400000.0
2008-01-15 03:29:00,97.03,97.035,96.985,97.005,788199999.0
2008-01-15 03:30:00,97.005,97.02,97.0,97.005,570100000.0
2008-01-15 03:31:00,97.005,97.02,97.005,97.015,338100000.0
2008-01-15 03:32:00,97.01,97.05,96.99,97.04,436300000.0
2008-01-15 03:33:00,97.04,97.055,96.965,96.965,323700000.0
2008-01-15 03:34:00,96.98,96.98,96.955,96.98,209100000.0
2008-01-15 03:35:00,96.98,96.98,96.94,96.94,243700000.0
2008-01-15 03:36:00,96.945,97.025,96.94,97.0,568300000.0
2008-01-15 03:37:00,97.0,97.0,96.95,96.97,401700000.0
2008-01-15 03:38:00,96.97,97.015,96.97,96.995,315900000.0
2008-01-15 03:39:00,96.995,97.0,96.965,96.98,330000000.0
2008-01-15 03:40:00,96.98,96.98,96.97,96.98,172600000.0
2008-01-15 03:41:00,96.97,97.01,96.965,97.005,297700000.0
2008-01-15 03:42:00,97.005,97.02,96.995,97.01,431000000.0
2008-01-15 03:43:00,97.01,97.02,96.995,97.01,309700000.0
2008-01-15 03:44:00,97.01,97.02,97.005,97.01,229700000.0
2008-01-15 03:45:00,97.005,97.02,97.0,97.02,438700000.0
2008-01-15 03:46:00,97.02,97.02,97.005,97.01,253000000.0
2008-01-15 03:47:00,97.015,97.025,97.0,97.0,248200000.0
2008-01-15 03:48:00,97.0,97.015,97.0,97.015,191200000.0
2008-01-15 03:49:00,97.02,97.04,97.01,97.04,234900000.0
2008-01-15 03:50:00,97.04,97.06,97.03,97.04,186300000.0
2008-01-15 03:51:00,97.04,97.06,97.03,97.06,251700000.0
2008-01-15 03:52:00,97.06,97.08,97.045,97.075,168700000.0
2008-01-15 03:53:00,97.075,97.085,97.05,97.08,464600000.0
2008-01-15 03:54:00,97.085,97.1,97.085,97.1,216400000.0
2008-01-15 03:55:00,97.1,97.105,97.09,97.1,138900000.0
2008-01-15 03:56:00,97.1,97.1,97.015,97.035,527799999.0
2008-01-15 03:57:00,97.035,97.055,97.0,97.04,561300000.0
2008-01-15 03:58:00,97.04,97.06,97.03,97.03,149200000.0
2008-01-15 03:59:00,97.03,97.045,97.025,97.03,294400000.0
2008-01-15 04:00:00,97.03,97.03,97.01,97.025,224600000.0
2008-01-15 04:01:00,97.025,97.04,97.015,97.02,148400000.0
2008-01-15 04:02:00,97.02,97.035,97.005,97.02,194000000.0
2008-01-15 04:03:00,97.025,97.04,97.025,97.035,183000000.0
2008-01-15 04:04:00,97.035,97.05,97.025,97.04,184200000.0
2008-01-15 04:05:00,97.04,97.055,97.04,97.045,217600000.0
2008-01-15 04:06:00,97.045,97.065,97.04,97.065,117400000.0
2008-01-15 04:07:00,97.065,97.075,97.06,97.07,120900000.0
2008-01-15 04:08:00,97.075,97.09,97.055,97.085,131300000.0
2008-01-15 04:09:00,97.085,97.085,97.065,97.065,107600000.0
2008-01-15 04:10:00,97.065,97.07,97.05,97.07,202700000.0
2008-01-15 04:11:00,97.07,97.08,97.055,97.065,312200000.0
2008-01-15 04:12:00,97.07,97.075,97.06,97.07,163800000.0
2008-01-15 04:13:00,97.07,97.08,97.065,97.065,145200000.0
2008-01-15 04:14:00,97.065,97.075,97.05,97.06,189600000.0
2008-01-15 04:15:00,97.06,97.06,97.05,97.06,135600000.0
2008-01-15 04:16:00,97.06,97.065,97.045,97.06,410400000.0
2008-01-15 04:17:00,97.06,97.07,97.05,97.07,390000000.0
2008-01-15 04:18:00,97.07,97.13,97.07,97.12,355200000.0
2008-01-15 04:19:00,97.12,97.12,97.09,97.09,363100000.0
2008-01-15 04:20:00,97.09,97.095,97.065,97.075,428500000.0
2008-01-15 04:21:00,97.075,97.08,97.06,97.07,372300000.0
2008-01-15 04:22:00,97.07,97.075,97.045,97.065,308500000.0
2008-01-15 04:23:00,97.065,97.085,97.06,97.085,76700000.0
2008-01-15 04:24:00,97.085,97.1,97.075,97.09,191500000.0
2008-01-15 04:25:00,97.095,97.115,97.09,97.095,73800000.0
2008-01-15 04:26:00,97.095,97.115,97.09,97.115,72800000.0
2008-01-15 04:27:00,97.115,97.13,97.115,97.12,156800000.0
2008-01-15 04:28:00,97.12,97.14,97.12,97.13,180500000.0
2008-01-15 04:29:00,97.13,97.14,97.125,97.135,85000000.0
2008-01-15 04:30:00,97.135,97.18,97.125,97.18,43400000.0
2008-01-15 04:31:00,97.175,97.19,97.17,97.18,267600000.0
2008-01-15 04:32:00,97.195,97.2,97.175,97.175,128800000.0
2008-01-15 04:33:00,97.175,97.205,97.165,97.195,227200000.0
2008-01-15 04:34:00,97.19,97.205,97.18,97.19,157100000.0
2008-01-15 04:35:00,97.19,97.19,97.18,97.19,82600000.0
2008-01-15 04:36:00,97.19,97.21,97.185,97.2,193400000.0
2008-01-15 04:37:00,97.2,97.2,97.19,97.19,221700000.0
2008-01-15 04:38:00,97.19,97.19,97.13,97.13,188500000.0
2008-01-15 04:39:00,97.14,97.14,97.12,97.125,357600000.0
2008-01-15 04:40:00,97.125,97.14,97.125,97.13,443800000.0
2008-01-15 04:41:00,97.135,97.14,97.13,97.13,193900000.0
2008-01-15 04:42:00,97.13,97.15,97.13,97.14,249200000.0
2008-01-15 04:43:00,97.14,97.15,97.13,97.15,215200000.0
2008-01-15 04:44:00,97.15,97.15,97.11,97.13,464900000.0
2008-01-15 04:45:00,97.13,97.14,97.115,97.14,167900000.0
2008-01-15 04:46:00,97.14,97.145,97.115,97.125,451600001.0
2008-01-15 04:47:00,97.12,97.12,97.075,97.11,667600001.0
2008-01-15 04:48:00,97.11,97.12,97.085,97.09,295100000.0
2008-01-15 04:49:00,97.1,97.1,97.07,97.07,345500000.0
2008-01-15 04:50:00,97.07,97.07,97.055,97.055,316800000.0
2008-01-15 04:51:00,97.055,97.08,97.055,97.08,124000000.0
2008-01-15 04:52:00,97.08,97.085,97.07,97.07,203299997.0
2008-01-15 04:53:00,97.08,97.08,97.065,97.08,244800000.0
2008-01-15 04:54:00,97.08,97.08,97.08,97.08,228300000.0
2008-01-15 04:55:00,97.08,97.08,97.075,97.08,239700000.0
2008-01-15 04:56:00,97.08,97.09,97.08,97.08,313800000.0
2008-01-15 04:57:00,97.08,97.09,97.07,97.09,252900000.0
2008-01-15 04:58:00,97.09,97.11,97.07,97.08,574900000.0
2008-01-15 04:59:00,97.08,97.1,97.075,97.095,406400000.0
2008-01-15 05:00:00,97.1,97.11,97.09,97.11,223100000.0
2008-01-15 05:01:00,97.11,97.14,97.11,97.12,459400000.0
2008-01-15 05:02:00,97.13,97.13,97.11,97.11,246900000.0
2008-01-15 05:03:00,97.11,97.12,97.11,97.11,168600000.0
2008-01-15 05:04:00,97.11,97.12,97.09,97.09,199300000.0
2008-01-15 05:05:00,97.09,97.11,97.09,97.09,581300000.0
2008-01-15 05:06:00,97.09,97.12,97.09,97.11,87500000.0
2008-01-15 05:07:00,97.11,97.12,97.1,97.12,101700000.0
2008-01-15 05:08:00,97.12,97.12,97.11,97.12,14400000.0
2008-01-15 05:09:00,97.12,97.12,97.08,97.08,113700000.0
2008-01-15 05:10:00,97.08,97.09,97.07,97.07,211400000.0
2008-01-15 05:11:00,97.07,97.11,97.055,97.095,568200000.0
2008-01-15 05:12:00,97.095,97.095,97.045,97.055,395300005.0
2008-01-15 05:13:00,97.055,97.055,97.04,97.04,519899999.0
2008-01-15 05:14:00,97.04,97.075,97.035,97.06,485200001.0
2008-01-15 05:15:00,97.06,97.065,97.025,97.055,574800000.0
2008-01-15 05:16:00,97.05,97.06,97.03,97.05,242500000.0
2008-01-15 05:17:00,97.045,97.1,97.04,97.095,213300000.0
2008-01-15 05:18:00,97.095,97.105,97.08,97.1,268400000.0
2008-01-15 05:19:00,97.1,97.105,97.085,97.085,117700000.0
2008-01-15 05:20:00,97.085,97.085,97.065,97.065,300800000.0
2008-01-15 05:21:00,97.065,97.065,97.035,97.045,231000000.0
2008-01-15 05:22:00,97.05,97.055,97.035,97.035,244800000.0
2008-01-15 05:23:00,97.035,97.045,97.025,97.045,220000000.0
2008-01-15 05:24:00,97.045,97.065,97.035,97.065,212000000.0
2008-01-15 05:25:00,97.065,97.065,97.04,97.045,209200000.0
2008-01-15 05:26:00,97.045,97.065,97.045,97.055,133100000.0
2008-01-15 05:27:00,97.055,97.07,97.055,97.07,258100000.0
2008-01-15 05:28:00,97.07,97.07,97.055,97.055,332300000.0
2008-01-15 05:29:00,97.06,97.06,97.04,97.045,200600000.0
2008-01-15 05:30:00,97.04,97.045,97.04,97.045,259400000.0
2008-01-15 05:31:00,97.04,97.05,97.03,97.045,433800001.0
2008-01-15 05:32:00,97.045,97.065,97.045,97.055,383400000.0
2008-01-15 05:33:00,97.055,97.055,97.035,97.035,465000000.0
2008-01-15 05:34:00,97.035,97.045,97.025,97.035,611500002.0
2008-01-15 05:35:00,97.035,97.045,97.015,97.035,622900000.0
2008-01-15 05:36:00,97.035,97.035,97.01,97.02,440100000.0
2008-01-15 05:37:00,97.02,97.035,97.015,97.035,360200000.0
2008-01-15 05:38:00,97.035,97.045,97.025,97.035,311300000.0
2008-01-15 05:39:00,97.035,97.045,97.015,97.03,223400000.0
2008-01-15 05:40:00,97.03,97.035,96.985,97.025,270700000.0
2008-01-15 05:41:00,97.025,97.025,96.995,97.005,331700000.0
2008-01-15 05:42:00,97.005,97.015,97.005,97.015,329900000.0
2008-01-15 05:43:00,97.015,97.025,97.005,97.015,305800000.0
2008-01-15 05:44:00,97.01,97.085,97.01,97.075,443800000.0
2008-01-15 05:45:00,97.075,97.205,97.075,97.205,643399999.0
2008-01-15 05:46:00,97.205,97.205,97.14,97.17,363400000.0
2008-01-15 05:47:00,97.17,97.205,97.16,97.195,177400000.0
2008-01-15 05:48:00,97.19,97.235,97.185,97.215,409900000.0
2008-01-15 05:49:00,97.215,97.235,97.195,97.2,394199998.0
2008-01-15 05:50:00,97.2,97.215,97.185,97.185,116100000.0
2008-01-15 05:51:00,97.185,97.205,97.175,97.175,308400000.0
2008-01-15 05:52:00,97.175,97.185,97.15,97.15,258400000.0
2008-01-15 05:53:00,97.155,97.155,97.075,97.12,392299998.0
2008-01-15 05:54:00,97.125,97.155,97.105,97.13,212600000.0
2008-01-15 05:55:00,97.13,97.14,97.12,97.125,172300000.0
2008-01-15 05:56:00,97.12,97.155,97.12,97.145,218100000.0
2008-01-15 05:57:00,97.145,97.155,97.12,97.135,320000000.0
2008-01-15 05:58:00,97.135,97.14,97.1,97.13,138800000.0
2008-01-15 05:59:00,97.13,97.155,97.13,97.14,309500000.0
2008-01-15 06:00:00,97.14,97.14,97.12,97.13,88900000.0
2008-01-15 06:01:00,97.13,97.13,97.085,97.1,317500000.0
2008-01-15 06:02:00,97.1,97.105,97.03,97.035,194400000.0
2008-01-15 06:03:00,97.035,97.045,97.025,97.03,106300000.0
2008-01-15 06:04:00,97.03,97.03,96.97,96.985,88000000.0
2008-01-15 06:05:00,96.98,97.005,96.97,96.98,315000000.0
2008-01-15 06:06:00,96.98,97.01,96.98,97.01,19800000.0
2008-01-15 06:07:00,97.02,97.02,97.005,97.005,73800000.0
2008-01-15 06:08:00,97.005,97.015,96.99,96.99,134300000.0
2008-01-15 06:09:00,96.99,97.01,96.975,96.985,65200000.0
2008-01-15 06:10:00,96.995,96.995,96.945,96.975,192600000.0
2008-01-15 06:11:00,96.975,97.02,96.96,97.005,198800000.0
2008-01-15 06:12:00,97.005,97.01,96.995,97.005,34200000.0
2008-01-15 06:13:00,97.005,97.025,97.005,97.015,20600000.0
2008-01-15 06:14:00,97.015,97.02,96.98,96.98,119000000.0
2008-01-15 06:15:00,96.98,97.01,96.98,96.995,33300000.0
2008-01-15 06:16:00,96.995,97.005,96.98,96.995,51700000.0
2008-01-15 06:17:00,96.995,97.0,96.985,96.995,47900000.0
2008-01-15 06:18:00,96.995,97.01,96.995,97.0,24400000.0
2008-01-15 06:19:00,97.005,97.025,97.0,97.02,45900000.0
2008-01-15 06:20:00,97.02,97.04,97.02,97.03,69400000.0
2008-01-15 06:21:00,97.03,97.04,97.03,97.035,9000000.0
2008-01-15 06:22:00,97.035,97.04,96.995,97.025,231100000.0
2008-01-15 06:23:00,97.04,97.06,97.02,97.055,128900000.0
2008-01-15 06:24:00,97.055,97.085,97.05,97.075,113200000.0
2008-01-15 06:25:00,97.08,97.08,97.065,97.065,14900000.0
2008-01-15 06:26:00,97.07,97.09,97.055,97.075,99900000.0
2008-01-15 06:27:00,97.075,97.095,97.07,97.085,44200000.0
2008-01-15 06:28:00,97.08,97.095,97.015,97.055,293800000.0
2008-01-15 06:29:00,97.06,97.095,97.05,97.075,307000000.0
2008-01-15 06:30:00,97.07,97.075,97.02,97.035,394600000.0
2008-01-15 06:31:00,97.035,97.04,97.025,97.035,66900000.0
2008-01-15 06:32:00,97.035,97.04,97.025,97.025,66500000.0
2008-01-15 06:33:00,97.025,97.075,97.025,97.07,263600000.0
2008-01-15 06:34:00,97.07,97.085,97.06,97.08,132600000.0
2008-01-15 06:35:00,97.08,97.09,97.06,97.085,119800000.0
2008-01-15 06:36:00,97.085,97.095,97.075,97.085,216600000.0
2008-01-15 06:37:00,97.085,97.105,97.07,97.095,272600000.0
2008-01-15 06:38:00,97.095,97.1,97.045,97.07,409800000.0
2008-01-15 06:39:00,97.07,97.08,97.065,97.075,214700000.0
2008-01-15 06:40:00,97.075,97.09,97.07,97.08,197400000.0
2008-01-15 06:41:00,97.08,97.085,97.055,97.055,81200000.0
2008-01-15 06:42:00,97.055,97.06,97.02,97.02,117100000.0
2008-01-15 06:43:00,97.02,97.03,97.015,97.025,119700000.0
2008-01-15 06:44:00,97.025,97.04,97.025,97.035,100700000.0
2008-01-15 06:45:00,97.035,97.04,96.995,97.0,405399999.0
2008-01-15 06:46:00,97.005,97.02,96.965,97.015,308600000.0
2008-01-15 06:47:00,97.015,97.045,97.015,97.045,56600000.0
2008-01-15 06:48:00,97.055,97.075,97.05,97.065,55800000.0
2008-01-15 06:49:00,97.065,97.075,97.05,97.07,66600000.0
2008-01-15 06:50:00,97.075,97.085,97.06,97.065,33900000.0
2008-01-15 06:51:00,97.065,97.085,97.06,97.08,37600000.0
2008-01-15 06:52:00,97.08,97.09,97.065,97.09,72600000.0
2008-01-15 06:53:00,97.08,97.085,97.06,97.07,50200000.0
2008-01-15 06:54:00,97.07,97.08,97.065,97.08,18400000.0
2008-01-15 06:55:00,97.08,97.095,97.065,97.095,107100000.0
2008-01-15 06:56:00,97.095,97.125,97.08,97.105,383500000.0
2008-01-15 06:57:00,97.09,97.135,97.09,97.13,164100000.0
2008-01-15 06:58:00,97.125,97.155,97.125,97.145,208200000.0
2008-01-15 06:59:00,97.145,97.145,97.135,97.135,215900000.0
2008-01-15 07:00:00,97.135,97.135,97.105,97.12,143000000.0
2008-01-15 07:01:00,97.12,97.12,97.1,97.1,119500000.0
2008-01-15 07:02:00,97.1,97.115,97.1,97.11,35600000.0
2008-01-15 07:03:00,97.11,97.115,97.1,97.115,76500000.0
2008-01-15 07:04:00,97.115,97.13,97.115,97.13,32700000.0
2008-01-15 07:05:00,97.13,97.155,97.12,97.12,235400000.0
2008-01-15 07:06:00,97.12,97.12,97.09,97.095,237300000.0
2008-01-15 07:07:00,97.095,97.095,97.055,97.065,314700001.0
2008-01-15 07:08:00,97.065,97.065,97.04,97.055,80100000.0
2008-01-15 07:09:00,97.055,97.08,97.05,97.075,99400000.0
2008-01-15 07:10:00,97.075,97.075,97.045,97.07,180800000.0
2008-01-15 07:11:00,97.06,97.09,97.055,97.09,88300000.0
2008-01-15 07:12:00,97.09,97.1,97.065,97.085,33300000.0
2008-01-15 07:13:00,97.085,97.1,97.08,97.1,96100000.0
2008-01-15 07:14:00,97.1,97.1,97.09,97.09,36800000.0
2008-01-15 07:15:00,97.09,97.105,97.09,97.095,50800000.0
2008-01-15 07:16:00,97.095,97.1,97.035,97.045,104700000.0
2008-01-15 07:17:00,97.045,97.06,97.03,97.03,132800000.0
2008-01-15 07:18:00,97.035,97.055,97.03,97.05,107400000.0
2008-01-15 07:19:00,97.05,97.085,97.045,97.085,184300000.0
2008-01-15 07:20:00,97.085,97.1,97.085,97.095,13800000.0
2008-01-15 07:21:00,97.095,97.095,97.02,97.03,74700000.0
2008-01-15 07:22:00,97.03,97.055,97.02,97.03,31800000.0
2008-01-15 07:23:00,97.03,97.05,96.995,96.995,41000000.0
2008-01-15 07:24:00,96.995,97.06,96.995,97.035,334200000.0
2008-01-15 07:25:00,97.035,97.035,97.0,97.005,504300000.0
2008-01-15 07:26:00,97.005,97.03,96.995,97.025,894499998.0
2008-01-15 07:27:00,97.03,97.04,97.01,97.035,174000000.0
2008-01-15 07:28:00,97.035,97.035,97.005,97.015,172500000.0
2008-01-15 07:29:00,97.015,97.015,96.945,96.945,245400000.0
2008-01-15 07:30:00,96.945,96.95,96.915,96.935,512500000.0
2008-01-15 07:31:00,96.935,96.945,96.935,96.945,347500000.0
2008-01-15 07:32:00,96.945,96.95,96.945,96.95,161000000.0
2008-01-15 07:33:00,96.95,96.965,96.95,96.965,137700000.0
2008-01-15 07:34:00,96.965,96.99,96.95,96.98,336200000.0
2008-01-15 07:35:00,96.98,97.01,96.98,97.005,184200000.0
2008-01-15 07:36:00,97.005,97.015,97.0,97.015,151400000.0
2008-01-15 07:37:00,97.015,97.025,96.995,97.015,340300000.0
2008-01-15 07:38:00,97.015,97.065,97.01,97.055,192300002.0
2008-01-15 07:39:00,97.05,97.055,97.035,97.045,100400000.0
2008-01-15 07:40:00,97.045,97.08,97.04,97.055,355000000.0
2008-01-15 07:41:00,97.05,97.06,97.025,97.035,272899999.0
2008-01-15 07:42:00,97.04,97.05,97.03,97.05,240000003.0
2008-01-15 07:43:00,97.05,97.075,97.045,97.07,442000001.0
2008-01-15 07:44:00,97.07,97.07,97.02,97.02,382300000.0
2008-01-15 07:45:00,97.02,97.04,97.005,97.025,356100000.0
2008-01-15 07:46:00,97.025,97.065,97.015,97.05,170800000.0
2008-01-15 07:47:00,97.05,97.06,97.04,97.055,77900000.0
2008-01-15 07:48:00,97.055,97.075,97.04,97.05,279000001.0
2008-01-15 07:49:00,97.06,97.065,97.02,97.045,154500000.0
2008-01-15 07:50:00,97.045,97.055,97.015,97.025,129100000.0
2008-01-15 07:51:00,97.025,97.04,97.015,97.035,188600000.0
2008-01-15 07:52:00,97.03,97.035,96.995,97.0,66600000.0
2008-01-15 07:53:00,97.0,97.035,96.99,97.03,78600000.0
2008-01-15 07:54:00,97.015,97.04,97.01,97.01,38400000.0
2008-01-15 07:55:00,97.01,97.02,97.0,97.005,16200000.0
2008-01-15 07:56:00,97.005,97.01,96.98,97.01,161800000.0
2008-01-15 07:57:00,97.005,97.01,97.0,97.005,247000000.0
2008-01-15 07:58:00,97.005,97.015,96.995,97.015,156700000.0
2008-01-15 07:59:00,97.015,97.02,96.965,96.975,408100000.0
2008-01-15 08:00:00,96.975,96.985,96.935,96.985,232700000.0
2008-01-15 08:01:00,96.99,96.995,96.955,96.985,101800000.0
2008-01-15 08:02:00,96.985,97.015,96.98,97.01,69300000.0
2008-01-15 08:03:00,97.01,97.015,96.975,97.005,177500000.0
2008-01-15 08:04:00,97.005,97.055,96.985,97.055,157400000.0
2008-01-15 08:05:00,97.055,97.06,97.03,97.04,86200000.0
2008-01-15 08:06:00,97.04,97.085,97.025,97.06,133600000.0
2008-01-15 08:07:00,97.065,97.07,97.05,97.065,106799999.0
2008-01-15 08:08:00,97.065,97.075,97.045,97.06,130300000.0
2008-01-15 08:09:00,97.065,97.095,97.025,97.035,380100000.0
2008-01-15 08:10:00,97.035,97.035,96.945,96.95,571800000.0
2008-01-15 08:11:00,96.95,96.97,96.945,96.955,162600000.0
2008-01-15 08:12:00,96.955,97.035,96.95,97.02,283600000.0
2008-01-15 08:13:00,97.02,97.02,97.005,97.005,69400000.0
2008-01-15 08:14:00,97.005,97.04,96.995,97.03,218300000.0
2008-01-15 08:15:00,97.03,97.04,97.0,97.01,171700000.0
2008-01-15 08:16:00,97.01,97.015,96.995,97.005,95600000.0
2008-01-15 08:17:00,97.005,97.02,96.995,97.015,236100000.0
2008-01-15 08:18:00,97.015,97.03,97.005,97.02,435099999.0
2008-01-15 08:19:00,97.025,97.04,97.01,97.01,229800000.0
2008-01-15 08:20:00,97.01,97.035,96.98,96.995,320600000.0
2008-01-15 08:21:00,97.0,97.01,96.995,97.0,213500000.0
2008-01-15 08:22:00,96.995,97.01,96.985,96.99,306500000.0
2008-01-15 08:23:00,96.99,97.0,96.97,96.975,299400000.0
2008-01-15 08:24:00,96.98,97.005,96.975,96.99,150600000.0
2008-01-15 08:25:00,96.99,96.995,96.955,96.985,185700000.0
2008-01-15 08:26:00,96.98,97.05,96.96,97.025,218300000.0
2008-01-15 08:27:00,97.025,97.04,97.02,97.035,19000000.0
2008-01-15 08:28:00,97.035,97.07,97.035,97.05,577900000.0
2008-01-15 08:29:00,97.05,97.065,97.04,97.055,493900000.0
2008-01-15 08:30:00,97.055,97.06,96.965,96.965,587700000.0
2008-01-15 08:31:00,96.965,97.015,96.965,96.98,358200001.0
2008-01-15 08:32:00,96.98,97.0,96.965,96.985,72400000.0
2008-01-15 08:33:00,96.985,97.015,96.955,97.005,269700000.0
2008-01-15 08:34:00,97.005,97.025,96.985,97.015,127500000.0
2008-01-15 08:35:00,97.02,97.035,97.01,97.035,76700000.0
2008-01-15 08:36:00,97.035,97.095,97.025,97.065,62200000.0
2008-01-15 08:37:00,97.075,97.075,97.055,97.055,28400000.0
2008-01-15 08:38:00,97.045,97.05,97.005,97.015,170800000.0
2008-01-15 08:39:00,97.015,97.03,97.01,97.025,31400000.0
2008-01-15 08:40:00,97.02,97.055,97.01,97.045,75000000.0
2008-01-15 08:41:00,97.045,97.06,97.035,97.035,94400000.0
2008-01-15 08:42:00,97.04,97.075,97.04,97.07,67500000.0
2008-01-15 08:43:00,97.07,97.07,97.06,97.065,18200000.0
2008-01-15 08:44:00,97.065,97.1,97.065,97.095,41400000.0
2008-01-15 08:45:00,97.105,97.12,97.09,97.11,109700000.0
2008-01-15 08:46:00,97.1,97.105,97.06,97.095,120800001.0
2008-01-15 08:47:00,97.095,97.125,97.085,97.105,142899999.0
2008-01-15 08:48:00,97.105,97.11,97.09,97.1,266400000.0
2008-01-15 08:49:00,97.11,97.195,97.105,97.195,332300000.0
2008-01-15 08:50:00,97.195,97.2,97.15,97.165,265200001.0
2008-01-15 08:51:00,97.165,97.175,97.125,97.14,595400001.0
2008-01-15 08:52:00,97.14,97.145,97.095,97.095,262900000.0
2008-01-15 08:53:00,97.095,97.095,96.985,97.025,476200000.0
2008-01-15 08:54:00,97.025,97.04,96.98,97.035,348000000.0
2008-01-15 08:55:00,97.035,97.06,97.035,97.05,174100000.0
2008-01-15 08:56:00,97.05,97.065,97.03,97.065,566300000.0
2008-01-15 08:57:00,97.065,97.065,97.04,97.045,579399999.0
2008-01-15 08:58:00,97.045,97.055,97.025,97.04,401400000.0
2008-01-15 08:59:00,97.045,97.065,97.03,97.045,283400000.0
2008-01-15 09:00:00,97.045,97.08,97.045,97.065,378700000.0
2008-01-15 09:01:00,97.06,97.1,97.055,97.09,230400000.0
2008-01-15 09:02:00,97.09,97.105,97.06,97.105,416200000.0
2008-01-15 09:03:00,97.11,97.11,97.08,97.095,387500000.0
2008-01-15 09:04:00,97.095,97.135,97.09,97.13,313700000.0
2008-01-15 09:05:00,97.13,97.13,97.11,97.13,578400000.0
2008-01-15 09:06:00,97.13,97.135,97.105,97.11,411900000.0
2008-01-15 09:07:00,97.11,97.12,97.095,97.12,288400000.0
2008-01-15 09:08:00,97.115,97.135,97.095,97.095,239500000.0
2008-01-15 09:09:00,97.1,97.115,97.06,97.065,506200000.0
2008-01-15 09:10:00,97.06,97.08,97.045,97.075,295700000.0
2008-01-15 09:11:00,97.07,97.08,97.045,97.055,317800000.0
2008-01-15 09:12:00,97.06,97.075,97.04,97.075,164700001.0
2008-01-15 09:13:00,97.075,97.08,97.055,97.065,256900000.0
2008-01-15 09:14:00,97.065,97.065,97.02,97.035,525700000.0
2008-01-15 09:15:00,97.035,97.055,97.025,97.025,142200000.0
2008-01-15 09:16:00,97.025,97.045,97.025,97.03,121500000.0
2008-01-15 09:17:00,97.03,97.04,96.975,96.985,494500000.0
2008-01-15 09:18:00,96.985,96.995,96.935,96.955,490300000.0
2008-01-15 09:19:00,96.955,96.97,96.92,96.925,342300000.0
2008-01-15 09:20:00,96.935,96.95,96.92,96.945,273600000.0
2008-01-15 09:21:00,96.945,96.95,96.86,96.87,698600000.0
2008-01-15 09:22:00,96.86,96.88,96.82,96.875,676499995.0
2008-01-15 09:23:00,96.88,96.915,96.87,96.885,759999998.0
2008-01-15 09:24:00,96.88,96.91,96.87,96.885,831999996.0
2008-01-15 09:25:00,96.89,96.94,96.885,96.94,607100000.0
2008-01-15 09:26:00,96.935,96.94,96.895,96.895,790800000.0
2008-01-15 09:27:00,96.9,96.925,96.895,96.92,381100000.0
2008-01-15 09:28:00,96.925,96.955,96.92,96.94,506100000.0
2008-01-15 09:29:00,96.94,96.975,96.93,96.97,746799998.0
2008-01-15 09:30:00,96.975,96.995,96.965,96.975,471900000.0
2008-01-15 09:31:00,96.975,96.985,96.955,96.975,512900000.0
2008-01-15 09:32:00,96.975,96.985,96.97,96.98,154100000.0
2008-01-15 09:33:00,96.975,97.0,96.955,96.955,495900000.0
2008-01-15 09:34:00,96.96,96.965,96.92,96.935,384800000.0
2008-01-15 09:35:00,96.93,96.955,96.93,96.95,135100001.0
2008-01-15 09:36:00,96.95,96.97,96.935,96.935,529600001.0
2008-01-15 09:37:00,96.935,96.95,96.925,96.925,243400000.0
2008-01-15 09:38:00,96.925,96.96,96.91,96.96,387499998.0
2008-01-15 09:39:00,96.955,96.965,96.95,96.955,276400000.0
2008-01-15 09:40:00,96.955,96.96,96.91,96.915,432500001.0
2008-01-15 09:41:00,96.915,96.92,96.805,96.805,287000000.0
2008-01-15 09:42:00,96.805,96.82,96.765,96.785,499000000.0
2008-01-15 09:43:00,96.79,96.8,96.76,96.795,179200000.0
2008-01-15 09:44:00,96.795,96.845,96.79,96.83,150000000.0
2008-01-15 09:45:00,96.825,96.935,96.825,96.915,291400000.0
2008-01-15 09:46:00,96.915,96.935,96.875,96.895,181600000.0
2008-01-15 09:47:00,96.895,96.895,96.835,96.85,137900000.0
2008-01-15 09:48:00,96.85,96.89,96.85,96.88,232300000.0
2008-01-15 09:49:00,96.885,96.905,96.865,96.89,335500000.0
2008-01-15 09:50:00,96.89,96.93,96.89,96.92,365200000.0
2008-01-15 09:51:00,96.915,96.93,96.91,96.92,347500000.0
2008-01-15 09:52:00,96.92,96.935,96.91,96.93,119100000.0
2008-01-15 09:53:00,96.93,96.935,96.905,96.905,105800000.0
2008-01-15 09:54:00,96.91,96.915,96.895,96.905,229400000.0
2008-01-15 09:55:00,96.905,96.93,96.885,96.925,146300000.0
2008-01-15 09:56:00,96.925,96.925,96.915,96.92,54100000.0
2008-01-15 09:57:00,96.92,96.94,96.92,96.94,162100000.0
2008-01-15 09:58:00,96.94,96.965,96.925,96.93,175400000.0
2008-01-15 09:59:00,96.93,96.95,96.925,96.95,111000000.0
2008-01-15 10:00:00,96.955,96.975,96.955,96.975,204400000.0
2008-01-15 10:01:00,96.985,96.985,96.94,96.955,122300000.0
2008-01-15 10:02:00,96.955,96.97,96.94,96.945,172600000.0
2008-01-15 10:03:00,96.95,96.96,96.875,96.88,237700000.0
2008-01-15 10:04:00,96.885,96.89,96.795,96.8,284300000.0
2008-01-15 10:05:00,96.795,96.805,96.78,96.795,261400000.0
2008-01-15 10:06:00,96.795,96.805,96.665,96.685,487300000.0
2008-01-15 10:07:00,96.685,96.715,96.65,96.67,350299997.0
2008-01-15 10:08:00,96.665,96.665,96.605,96.66,540900000.0
2008-01-15 10:09:00,96.665,96.715,96.66,96.69,86700000.0
2008-01-15 10:10:00,96.69,96.695,96.585,96.605,183800000.0
2008-01-15 10:11:00,96.6,96.655,96.565,96.57,291100000.0
2008-01-15 10:12:00,96.57,96.57,96.475,96.5,363100000.0
2008-01-15 10:13:00,96.5,96.56,96.485,96.54,128800000.0
2008-01-15 10:14:00,96.555,96.585,96.535,96.58,151300000.0
2008-01-15 10:15:00,96.58,96.59,96.55,96.555,169100000.0
2008-01-15 10:16:00,96.555,96.605,96.55,96.605,209600000.0
2008-01-15 10:17:00,96.6,96.61,96.59,96.605,61700000.0
2008-01-15 10:18:00,96.605,96.605,96.52,96.525,301900000.0
2008-01-15 10:19:00,96.525,96.545,96.525,96.525,798100000.0
2008-01-15 10:20:00,96.525,96.58,96.525,96.565,484800000.0
2008-01-15 10:21:00,96.565,96.575,96.515,96.515,99100000.0
2008-01-15 10:22:00,96.51,96.515,96.415,96.445,741900000.0
2008-01-15 10:23:00,96.445,96.535,96.435,96.5,929099999.0
2008-01-15 10:24:00,96.495,96.535,96.49,96.535,719100000.0
2008-01-15 10:25:00,96.535,96.555,96.525,96.55,1384900016.0
2008-01-15 10:26:00,96.55,96.575,96.545,96.565,825500000.0
2008-01-15 10:27:00,96.56,96.575,96.54,96.565,763100000.0
2008-01-15 10:28:00,96.565,96.615,96.565,96.605,634999999.0
2008-01-15 10:29:00,96.605,96.645,96.595,96.625,775300006.0
2008-01-15 10:30:00,96.625,96.66,96.62,96.66,258300000.0
2008-01-15 10:31:00,96.66,96.68,96.645,96.675,78200000.0
2008-01-15 10:32:00,96.675,96.7,96.665,96.665,141600000.0
2008-01-15 10:33:00,96.665,96.67,96.625,96.645,179300000.0
2008-01-15 10:34:00,96.645,96.715,96.635,96.705,50200000.0
2008-01-15 10:35:00,96.705,96.75,96.695,96.7,171600000.0
2008-01-15 10:36:00,96.695,96.72,96.67,96.705,65100000.0
2008-01-15 10:37:00,96.7,96.72,96.665,96.72,259999999.0
2008-01-15 10:38:00,96.72,96.735,96.71,96.71,66500000.0
2008-01-15 10:39:00,96.71,96.765,96.71,96.725,221300000.0
2008-01-15 10:40:00,96.725,96.835,96.725,96.815,1061700004.0
2008-01-15 10:41:00,96.815,96.815,96.76,96.765,907400001.0
2008-01-15 10:42:00,96.765,96.775,96.725,96.74,103900000.0
2008-01-15 10:43:00,96.74,96.765,96.74,96.76,134700002.0
2008-01-15 10:44:00,96.765,96.775,96.735,96.775,143000000.0
2008-01-15 10:45:00,96.775,96.8,96.775,96.795,60000000.0
2008-01-15 10:46:00,96.795,96.795,96.765,96.77,140000000.0
2008-01-15 10:47:00,96.77,96.79,96.755,96.785,487700000.0
2008-01-15 10:48:00,96.785,96.785,96.735,96.775,768500000.0
2008-01-15 10:49:00,96.775,96.775,96.75,96.765,513399998.0
2008-01-15 10:50:00,96.765,96.78,96.76,96.775,131300000.0
2008-01-15 10:51:00,96.775,96.825,96.765,96.785,233699999.0
2008-01-15 10:52:00,96.795,96.795,96.735,96.735,233000000.0
2008-01-15 10:53:00,96.74,96.74,96.675,96.675,371100000.0
2008-01-15 10:54:00,96.67,96.695,96.67,96.685,386699999.0
2008-01-15 10:55:00,96.685,96.715,96.68,96.7,47000000.0
2008-01-15 10:56:00,96.705,96.745,96.7,96.74,91500000.0
2008-01-15 10:57:00,96.74,96.76,96.725,96.745,54500000.0
2008-01-15 10:58:00,96.745,96.755,96.735,96.75,142900000.0
2008-01-15 10:59:00,96.75,96.76,96.74,96.75,49800000.0
2008-01-15 11:00:00,96.75,96.765,96.725,96.725,133500000.0
2008-01-15 11:01:00,96.725,96.78,96.725,96.775,86900000.0
2008-01-15 11:02:00,96.775,96.87,96.775,96.84,291500000.0
2008-01-15 11:03:00,96.845,96.845,96.825,96.835,80200000.0
2008-01-15 11:04:00,96.835,96.85,96.81,96.815,335800000.0
2008-01-15 11:05:00,96.81,96.83,96.805,96.81,341100000.0
2008-01-15 11:06:00,96.81,96.895,96.81,96.88,87800000.0
2008-01-15 11:07:00,96.88,96.885,96.84,96.885,192100000.0
2008-01-15 11:08:00,96.885,96.9,96.865,96.865,101900000.0
2008-01-15 11:09:00,96.865,96.875,96.84,96.875,95800000.0
2008-01-15 11:10:00,96.875,96.88,96.855,96.87,90400000.0
2008-01-15 11:11:00,96.86,96.86,96.825,96.845,137800001.0
2008-01-15 11:12:00,96.845,96.855,96.805,96.805,155999999.0
2008-01-15 11:13:00,96.81,96.82,96.8,96.805,294800000.0
2008-01-15 11:14:00,96.81,96.825,96.81,96.815,80400000.0
2008-01-15 11:15:00,96.815,96.83,96.795,96.82,173000001.0
2008-01-15 11:16:00,96.815,96.83,96.795,96.815,186500000.0
2008-01-15 11:17:00,96.815,96.835,96.8,96.82,63200000.0
2008-01-15 11:18:00,96.82,96.83,96.81,96.82,32600000.0
2008-01-15 11:19:00,96.82,96.85,96.805,96.82,85000000.0
2008-01-15 11:20:00,96.82,96.835,96.815,96.82,117100000.0
2008-01-15 11:21:00,96.82,96.825,96.805,96.815,103500000.0
2008-01-15 11:22:00,96.815,96.82,96.805,96.815,70800000.0
2008-01-15 11:23:00,96.815,96.815,96.8,96.805,43900000.0
2008-01-15 11:24:00,96.8,96.805,96.755,96.755,319700000.0
2008-01-15 11:25:00,96.755,96.83,96.755,96.795,118400000.0
2008-01-15 11:26:00,96.795,96.795,96.745,96.77,421200000.0
2008-01-15 11:27:00,96.77,96.77,96.715,96.715,331500000.0
2008-01-15 11:28:00,96.715,96.74,96.715,96.74,327000000.0
2008-01-15 11:29:00,96.74,96.765,96.74,96.75,108500000.0
2008-01-15 11:30:00,96.755,96.805,96.755,96.795,380400000.0
2008-01-15 11:31:00,96.795,96.84,96.785,96.83,423700000.0
2008-01-15 11:32:00,96.825,96.84,96.8,96.8,275700000.0
2008-01-15 11:33:00,96.805,96.845,96.8,96.845,424000000.0
2008-01-15 11:34:00,96.845,96.85,96.835,96.84,242200000.0
2008-01-15 11:35:00,96.835,96.88,96.825,96.88,287300000.0
2008-01-15 11:36:00,96.885,96.91,96.865,96.9,336600000.0
2008-01-15 11:37:00,96.9,96.935,96.855,96.855,584300000.0
2008-01-15 11:38:00,96.855,96.935,96.855,96.92,241300000.0
2008-01-15 11:39:00,96.915,96.935,96.9,96.935,183300000.0
2008-01-15 11:40:00,96.935,96.94,96.91,96.915,83300000.0
2008-01-15 11:41:00,96.91,96.93,96.905,96.92,192700000.0
2008-01-15 11:42:00,96.92,96.92,96.905,96.915,174700000.0
2008-01-15 11:43:00,96.915,96.92,96.895,96.895,400300000.0
2008-01-15 11:44:00,96.895,96.9,96.865,96.875,419800000.0
2008-01-15 11:45:00,96.875,96.895,96.86,96.88,106000000.0
2008-01-15 11:46:00,96.88,96.89,96.845,96.885,342300001.0
2008-01-15 11:47:00,96.885,96.885,96.825,96.85,307100000.0
2008-01-15 11:48:00,96.85,96.86,96.835,96.86,211200000.0
2008-01-15 11:49:00,96.86,96.86,96.835,96.84,222100000.0
2008-01-15 11:50:00,96.845,96.845,96.815,96.82,342600000.0
2008-01-15 11:51:00,96.815,96.825,96.785,96.785,381500000.0
2008-01-15 11:52:00,96.785,96.795,96.775,96.795,884200001.0
2008-01-15 11:53:00,96.79,96.805,96.765,96.765,574600000.0
2008-01-15 11:54:00,96.765,96.78,96.755,96.775,328800000.0
2008-01-15 11:55:00,96.775,96.775,96.765,96.775,81900000.0
2008-01-15 11:56:00,96.775,96.78,96.74,96.78,181600000.0
2008-01-15 11:57:00,96.78,96.78,96.75,96.765,359099999.0
2008-01-15 11:58:00,96.765,96.785,96.745,96.755,312000000.0
2008-01-15 11:59:00,96.755,96.77,96.745,96.755,223700000.0
2008-01-15 12:00:00,96.76,96.78,96.735,96.75,910600001.0
2008-01-15 12:01:00,96.745,96.745,96.695,96.715,669500000.0
2008-01-15 12:02:00,96.715,96.72,96.685,96.72,581799999.0
2008-01-15 12:03:00,96.72,96.74,96.705,96.725,258100000.0
2008-01-15 12:04:00,96.73,96.735,96.705,96.735,235299998.0
2008-01-15 12:05:00,96.735,96.74,96.715,96.725,140400000.0
2008-01-15 12:06:00,96.725,96.735,96.71,96.71,119300000.0
2008-01-15 12:07:00,96.71,96.72,96.665,96.685,310400000.0
2008-01-15 12:08:00,96.685,96.705,96.68,96.68,285100000.0
2008-01-15 12:09:00,96.685,96.695,96.68,96.69,187200000.0
2008-01-15 12:10:00,96.69,96.7,96.69,96.695,103900000.0
2008-01-15 12:11:00,96.695,96.705,96.685,96.7,234800003.0
2008-01-15 12:12:00,96.705,96.705,96.675,96.705,204100000.0
2008-01-15 12:13:00,96.7,96.71,96.69,96.705,131000000.0
2008-01-15 12:14:00,96.705,96.715,96.685,96.715,183700000.0
2008-01-15 12:15:00,96.715,96.72,96.685,96.695,213300000.0
2008-01-15 12:16:00,96.695,96.71,96.685,96.695,310600000.0
2008-01-15 12:17:00,96.695,96.715,96.69,96.715,204100000.0
2008-01-15 12:18:00,96.715,96.72,96.705,96.705,154800000.0
2008-01-15 12:19:00,96.705,96.785,96.695,96.78,161200000.0
2008-01-15 12:20:00,96.785,96.79,96.75,96.755,79900000.0
2008-01-15 12:21:00,96.755,96.755,96.74,96.74,21900000.0
2008-01-15 12:22:00,96.74,96.75,96.74,96.75,54700000.0
2008-01-15 12:23:00,96.745,96.765,96.74,96.76,85900000.0
2008-01-15 12:24:00,96.76,96.79,96.74,96.775,41900000.0
2008-01-15 12:25:00,96.775,96.79,96.735,96.735,118500000.0
2008-01-15 12:26:00,96.735,96.755,96.73,96.745,73700000.0
2008-01-15 12:27:00,96.745,96.745,96.725,96.725,304000000.0
2008-01-15 12:28:00,96.72,96.75,96.715,96.75,153600000.0
2008-01-15 12:29:00,96.75,96.75,96.715,96.715,210200000.0
2008-01-15 12:30:00,96.715,96.74,96.71,96.74,225500000.0
2008-01-15 12:31:00,96.735,96.74,96.695,96.705,243700000.0
2008-01-15 12:32:00,96.705,96.735,96.69,96.695,698199999.0
2008-01-15 12:33:00,96.695,96.71,96.69,96.71,435300000.0
2008-01-15 12:34:00,96.71,96.715,96.705,96.715,211400000.0
2008-01-15 12:35:00,96.715,96.715,96.675,96.675,241400000.0
2008-01-15 12:36:00,96.675,96.675,96.655,96.655,98400000.0
2008-01-15 12:37:00,96.655,96.67,96.65,96.665,359700000.0
2008-01-15 12:38:00,96.665,96.675,96.66,96.66,75800000.0
2008-01-15 12:39:00,96.66,96.67,96.605,96.635,369000000.0
2008-01-15 12:40:00,96.635,96.685,96.635,96.685,247600000.0
2008-01-15 12:41:00,96.69,96.705,96.675,96.675,46300000.0
2008-01-15 12:42:00,96.675,96.695,96.675,96.68,62100000.0
2008-01-15 12:43:00,96.685,96.695,96.645,96.655,114500000.0
2008-01-15 12:44:00,96.66,96.66,96.64,96.64,102300000.0
2008-01-15 12:45:00,96.645,96.66,96.635,96.635,65700000.0
2008-01-15 12:46:00,96.635,96.655,96.635,96.645,120500000.0
2008-01-15 12:47:00,96.645,96.65,96.61,96.645,223600000.0
2008-01-15 12:48:00,96.645,96.67,96.64,96.67,90000000.0
2008-01-15 12:49:00,96.675,96.685,96.67,96.675,52500000.0
2008-01-15 12:50:00,96.675,96.715,96.675,96.705,336599998.0
2008-01-15 12:51:00,96.705,96.71,96.685,96.695,195900000.0
2008-01-15 12:52:00,96.695,96.695,96.675,96.685,114300000.0
2008-01-15 12:53:00,96.685,96.7,96.63,96.645,176200001.0
2008-01-15 12:54:00,96.645,96.645,96.605,96.605,326100000.0
2008-01-15 12:55:00,96.605,96.615,96.565,96.57,502600000.0
2008-01-15 12:56:00,96.565,96.61,96.555,96.585,324800003.0
2008-01-15 12:57:00,96.585,96.61,96.555,96.605,480499997.0
2008-01-15 12:58:00,96.605,96.615,96.585,96.605,356199999.0
2008-01-15 12:59:00,96.605,96.64,96.595,96.625,167900000.0
2008-01-15 13:00:00,96.625,96.63,96.615,96.615,41200000.0
2008-01-15 13:01:00,96.615,96.645,96.615,96.635,109000000.0
2008-01-15 13:02:00,96.635,96.665,96.63,96.66,105900000.0
2008-01-15 13:03:00,96.66,96.685,96.65,96.67,147800000.0
2008-01-15 13:04:00,96.67,96.67,96.65,96.66,97000000.0
2008-01-15 13:05:00,96.66,96.66,96.64,96.655,80100000.0
2008-01-15 13:06:00,96.66,96.71,96.65,96.695,172799999.0
2008-01-15 13:07:00,96.695,96.695,96.685,96.685,184500000.0
2008-01-15 13:08:00,96.685,96.695,96.675,96.695,74700000.0
2008-01-15 13:09:00,96.695,96.7,96.67,96.69,69900000.0
2008-01-15 13:10:00,96.695,96.695,96.67,96.685,72500000.0
2008-01-15 13:11:00,96.685,96.685,96.665,96.67,32300000.0
2008-01-15 13:12:00,96.67,96.67,96.655,96.66,84100000.0
2008-01-15 13:13:00,96.655,96.66,96.56,96.585,354800000.0
2008-01-15 13:14:00,96.585,96.615,96.575,96.595,311100000.0
2008-01-15 13:15:00,96.595,96.61,96.555,96.575,226100000.0
2008-01-15 13:16:00,96.57,96.605,96.565,96.595,206000000.0
2008-01-15 13:17:00,96.595,96.61,96.595,96.595,63000000.0
2008-01-15 13:18:00,96.595,96.62,96.585,96.605,189700000.0
2008-01-15 13:19:00,96.605,96.61,96.595,96.6,154200000.0
2008-01-15 13:20:00,96.6,96.615,96.59,96.6,212100000.0
2008-01-15 13:21:00,96.6,96.615,96.59,96.59,259700000.0
2008-01-15 13:22:00,96.59,96.645,96.59,96.64,151900000.0
2008-01-15 13:23:00,96.64,96.655,96.625,96.645,223600000.0
2008-01-15 13:24:00,96.645,96.645,96.625,96.63,157100000.0
2008-01-15 13:25:00,96.625,96.645,96.615,96.64,126500000.0
2008-01-15 13:26:00,96.64,96.68,96.64,96.66,297400001.0
2008-01-15 13:27:00,96.66,96.735,96.655,96.715,263900000.0
2008-01-15 13:28:00,96.715,96.72,96.655,96.7,238900000.0
2008-01-15 13:29:00,96.7,96.765,96.695,96.73,277700002.0
2008-01-15 13:30:00,96.73,96.91,96.635,96.87,657700001.0
2008-01-15 13:31:00,96.87,96.87,96.77,96.82,464900000.0
2008-01-15 13:32:00,96.825,96.83,96.765,96.795,483400001.0
2008-01-15 13:33:00,96.795,96.94,96.785,96.94,410400000.0
2008-01-15 13:34:00,96.94,96.95,96.885,96.91,219500000.0
2008-01-15 13:35:00,96.91,96.93,96.835,96.855,223500000.0
2008-01-15 13:36:00,96.855,96.87,96.835,96.855,204700000.0
2008-01-15 13:37:00,96.86,96.89,96.85,96.89,254300000.0
2008-01-15 13:38:00,96.89,96.905,96.855,96.895,361299998.0
2008-01-15 13:39:00,96.9,96.905,96.86,96.86,230900000.0
2008-01-15 13:40:00,96.855,96.865,96.805,96.825,300800001.0
2008-01-15 13:41:00,96.825,96.875,96.82,96.84,179500000.0
2008-01-15 13:42:00,96.86,96.895,96.86,96.885,97100000.0
2008-01-15 13:43:00,96.89,96.935,96.885,96.915,290500000.0
2008-01-15 13:44:00,96.915,96.915,96.82,96.825,123900000.0
2008-01-15 13:45:00,96.825,96.86,96.825,96.855,80100000.0
2008-01-15 13:46:00,96.855,96.855,96.835,96.84,82700000.0
2008-01-15 13:47:00,96.84,96.89,96.835,96.88,65600000.0
2008-01-15 13:48:00,96.88,96.945,96.88,96.93,168100000.0
2008-01-15 13:49:00,96.93,96.93,96.895,96.895,77700000.0
2008-01-15 13:50:00,96.895,97.0,96.895,96.995,42200000.0
2008-01-15 13:51:00,96.995,97.01,96.975,97.01,21800000.0
2008-01-15 13:52:00,97.015,97.03,96.985,97.005,36200000.0
2008-01-15 13:53:00,97.005,97.07,96.985,97.025,149000000.0
2008-01-15 13:54:00,97.025,97.07,97.02,97.045,110600000.0
2008-01-15 13:55:00,97.045,97.045,97.0,97.005,257200000.0
2008-01-15 13:56:00,97.005,97.035,96.99,96.995,183900000.0
2008-01-15 13:57:00,96.995,97.0,96.965,96.995,148400000.0
2008-01-15 13:58:00,97.0,97.05,96.995,97.05,90400000.0
2008-01-15 13:59:00,97.05,97.055,97.015,97.015,163500000.0
2008-01-15 14:00:00,97.02,97.02,96.995,96.995,48700000.0
2008-01-15 14:01:00,96.995,96.995,96.965,96.97,176499999.0
2008-01-15 14:02:00,96.97,96.975,96.945,96.965,221100000.0
2008-01-15 14:03:00,96.965,96.99,96.955,96.985,222500000.0
2008-01-15 14:04:00,96.98,97.025,96.965,96.995,232400000.0
2008-01-15 14:05:00,96.995,97.035,96.99,97.005,124500000.0
2008-01-15 14:06:00,97.005,97.01,96.99,96.995,64100000.0
2008-01-15 14:07:00,96.99,97.015,96.985,97.01,170700002.0
2008-01-15 14:08:00,97.01,97.035,97.0,97.01,349000006.0
2008-01-15 14:09:00,97.005,97.005,96.985,96.99,188300000.0
2008-01-15 14:10:00,96.99,96.995,96.96,96.97,251100000.0
2008-01-15 14:11:00,96.97,96.995,96.965,96.985,237300000.0
2008-01-15 14:12:00,96.985,97.005,96.985,96.995,120400000.0
2008-01-15 14:13:00,96.995,97.03,96.975,97.03,118500000.0
2008-01-15 14:14:00,97.03,97.055,97.025,97.05,105700000.0
2008-01-15 14:15:00,97.045,97.045,96.995,96.995,195600000.0
2008-01-15 14:16:00,96.995,97.0,96.95,96.98,397800000.0
2008-01-15 14:17:00,96.98,96.995,96.975,96.99,182100000.0
2008-01-15 14:18:00,96.995,97.005,96.985,97.0,105500000.0
2008-01-15 14:19:00,97.005,97.01,96.995,96.995,144900000.0
2008-01-15 14:20:00,96.995,96.995,96.975,96.985,137900000.0
2008-01-15 14:21:00,96.985,96.985,96.915,96.93,450300000.0
2008-01-15 14:22:00,96.93,96.945,96.92,96.93,229000001.0
2008-01-15 14:23:00,96.93,96.98,96.93,96.98,171800000.0
2008-01-15 14:24:00,96.98,96.985,96.935,96.945,428300000.0
2008-01-15 14:25:00,96.95,96.975,96.945,96.965,275700000.0
2008-01-15 14:26:00,96.965,96.965,96.955,96.955,148600001.0
2008-01-15 14:27:00,96.95,96.96,96.945,96.945,194900000.0
2008-01-15 14:28:00,96.945,96.96,96.945,96.955,199900000.0
2008-01-15 14:29:00,96.955,96.99,96.94,96.95,175300000.0
2008-01-15 14:30:00,96.955,96.98,96.945,96.97,50800000.0
2008-01-15 14:31:00,96.965,96.975,96.945,96.97,233100000.0
2008-01-15 14:32:00,96.97,96.97,96.955,96.96,37600000.0
2008-01-15 14:33:00,96.96,96.98,96.925,96.925,27400000.0
2008-01-15 14:34:00,96.925,96.945,96.92,96.945,34400000.0
2008-01-15 14:35:00,96.945,96.95,96.92,96.92,73300000.0
2008-01-15 14:36:00,96.925,96.935,96.91,96.915,169700000.0
2008-01-15 14:37:00,96.915,96.925,96.91,96.92,67300000.0
2008-01-15 14:38:00,96.92,96.95,96.92,96.935,57600000.0
2008-01-15 14:39:00,96.935,96.945,96.925,96.935,139500000.0
2008-01-15 14:40:00,96.935,96.935,96.9,96.9,254499999.0
2008-01-15 14:41:00,96.9,96.9,96.825,96.84,275000000.0
2008-01-15 14:42:00,96.84,96.86,96.83,96.855,177599999.0
2008-01-15 14:43:00,96.855,96.86,96.825,96.835,436700001.0
2008-01-15 14:44:00,96.835,96.835,96.805,96.825,586800003.0
2008-01-15 14:45:00,96.82,96.83,96.805,96.825,282200000.0
2008-01-15 14:46:00,96.83,96.83,96.805,96.815,199200000.0
2008-01-15 14:47:00,96.815,96.83,96.805,96.83,199900000.0
2008-01-15 14:48:00,96.83,96.845,96.82,96.825,108300000.0
2008-01-15 14:49:00,96.825,96.83,96.795,96.805,544699999.0
2008-01-15 14:50:00,96.805,96.83,96.79,96.795,174600000.0
2008-01-15 14:51:00,96.8,96.82,96.795,96.81,101100000.0
2008-01-15 14:52:00,96.815,96.835,96.81,96.82,54300000.0
2008-01-15 14:53:00,96.82,96.845,96.815,96.825,49800000.0
2008-01-15 14:54:00,96.82,96.845,96.805,96.83,97800000.0
2008-01-15 14:55:00,96.815,96.855,96.8,96.845,202800000.0
2008-01-15 14:56:00,96.85,96.86,96.825,96.84,34600000.0
2008-01-15 14:57:00,96.84,96.85,96.835,96.85,38800000.0
2008-01-15 14:58:00,96.85,96.85,96.815,96.815,79500000.0
2008-01-15 14:59:00,96.815,96.815,96.76,96.775,190200000.0
2008-01-15 15:00:00,96.775,96.78,96.765,96.78,29300000.0
2008-01-15 15:01:00,96.775,96.79,96.75,96.75,87100000.0
2008-01-15 15:02:00,96.75,96.795,96.75,96.775,62600000.0
2008-01-15 15:03:00,96.775,96.78,96.76,96.76,17700000.0
2008-01-15 15:04:00,96.765,96.875,96.75,96.875,68000000.0
2008-01-15 15:05:00,96.875,96.89,96.84,96.85,34000000.0
2008-01-15 15:06:00,96.855,96.865,96.81,96.84,42300000.0
2008-01-15 15:07:00,96.845,96.85,96.795,96.8,43200000.0
2008-01-15 15:08:00,96.8,96.805,96.785,96.785,25500000.0
2008-01-15 15:09:00,96.79,96.82,96.78,96.79,172600000.0
2008-01-15 15:10:00,96.79,96.825,96.79,96.82,441600000.0
2008-01-15 15:11:00,96.815,96.83,96.795,96.81,458700000.0
2008-01-15 15:12:00,96.81,96.865,96.795,96.835,504399999.0
2008-01-15 15:13:00,96.835,96.845,96.815,96.84,80100000.0
2008-01-15 15:14:00,96.85,96.85,96.77,96.775,346300000.0
2008-01-15 15:15:00,96.77,96.8,96.77,96.775,210800000.0
2008-01-15 15:16:00,96.775,96.78,96.76,96.765,66700000.0
2008-01-15 15:17:00,96.77,96.79,96.75,96.785,318800000.0
2008-01-15 15:18:00,96.78,96.815,96.735,96.765,398699999.0
2008-01-15 15:19:00,96.765,96.765,96.675,96.71,504800000.0
2008-01-15 15:20:00,96.71,96.71,96.68,96.685,462300001.0
2008-01-15 15:21:00,96.685,96.73,96.685,96.695,206100000.0
2008-01-15 15:22:00,96.695,96.72,96.69,96.71,240499999.0
2008-01-15 15:23:00,96.71,96.725,96.7,96.72,174500000.0
2008-01-15 15:24:00,96.72,96.745,96.7,96.705,305000000.0
2008-01-15 15:25:00,96.705,96.72,96.69,96.695,265500000.0
2008-01-15 15:26:00,96.695,96.705,96.67,96.685,87300000.0
2008-01-15 15:27:00,96.705,96.715,96.685,96.715,187599999.0
2008-01-15 15:28:00,96.715,96.735,96.705,96.725,59000000.0
2008-01-15 15:29:00,96.725,96.75,96.695,96.695,261500000.0
2008-01-15 15:30:00,96.695,96.695,96.385,96.5,824900000.0
2008-01-15 15:31:00,96.525,96.535,96.265,96.295,1416299992.0
2008-01-15 15:32:00,96.295,96.35,96.185,96.345,592000000.0
2008-01-15 15:33:00,96.345,96.36,96.245,96.245,518500000.0
2008-01-15 15:34:00,96.245,96.305,96.065,96.105,733200000.0
2008-01-15 15:35:00,96.1,96.195,96.09,96.195,730200000.0
2008-01-15 15:36:00,96.195,96.225,96.145,96.16,646099999.0
2008-01-15 15:37:00,96.16,96.185,96.045,96.05,907400000.0
2008-01-15 15:38:00,96.05,96.16,96.035,96.035,726300001.0
2008-01-15 15:39:00,96.035,96.035,95.915,95.94,857100003.0
2008-01-15 15:40:00,95.935,96.02,95.915,95.965,712100001.0
2008-01-15 15:41:00,95.965,96.1,95.965,96.075,622000001.0
2008-01-15 15:42:00,96.07,96.09,96.045,96.075,384800001.0
2008-01-15 15:43:00,96.075,96.105,96.055,96.1,255400001.0
2008-01-15 15:44:00,96.1,96.13,96.025,96.115,632100001.0
2008-01-15 15:45:00,96.115,96.14,96.035,96.06,784900000.0
2008-01-15 15:46:00,96.06,96.1,96.025,96.075,230800000.0
2008-01-15 15:47:00,96.07,96.085,96.04,96.055,427300002.0
2008-01-15 15:48:00,96.05,96.09,96.03,96.055,253800000.0
2008-01-15 15:49:00,96.05,96.07,96.015,96.02,453499999.0
2008-01-15 15:50:00,96.02,96.06,95.97,95.99,482200000.0
2008-01-15 15:51:00,95.985,96.0,95.94,95.94,408399999.0
2008-01-15 15:52:00,95.945,95.955,95.915,95.915,299000000.0
2008-01-15 15:53:00,95.915,95.915,95.84,95.85,629599999.0
2008-01-15 15:54:00,95.855,95.92,95.845,95.845,422700000.0
2008-01-15 15:55:00,95.845,95.88,95.83,95.855,550799999.0
2008-01-15 15:56:00,95.86,95.93,95.855,95.93,374400000.0
2008-01-15 15:57:00,95.94,95.985,95.935,95.955,141200000.0
2008-01-15 15:58:00,95.95,95.95,95.905,95.935,309500000.0
2008-01-15 15:59:00,95.935,95.935,95.885,95.925,256300000.0
2008-01-15 16:00:00,95.925,96.015,95.895,96.015,242699999.0
2008-01-15 16:01:00,96.025,96.025,95.96,95.975,75600000.0
2008-01-15 16:02:00,95.97,95.995,95.915,95.93,120100000.0
2008-01-15 16:03:00,95.935,95.945,95.915,95.94,240700000.0
2008-01-15 16:04:00,95.94,95.96,95.895,95.93,181500000.0
2008-01-15 16:05:00,95.93,95.94,95.885,95.915,394600001.0
2008-01-15 16:06:00,95.915,95.915,95.85,95.875,350800000.0
2008-01-15 16:07:00,95.875,95.905,95.875,95.895,193200000.0
2008-01-15 16:08:00,95.895,95.9,95.835,95.88,177800000.0
2008-01-15 16:09:00,95.88,95.945,95.87,95.945,104200000.0
2008-01-15 16:10:00,95.945,95.955,95.905,95.92,363100000.0
2008-01-15 16:11:00,95.925,95.935,95.895,95.925,441600001.0
2008-01-15 16:12:00,95.925,95.94,95.91,95.915,159300000.0
2008-01-15 16:13:00,95.92,95.93,95.89,95.92,38300000.0
2008-01-15 16:14:00,95.92,95.93,95.89,95.925,85100000.0
2008-01-15 16:15:00,95.925,95.99,95.915,95.98,137500000.0
2008-01-15 16:16:00,95.975,96.01,95.955,95.96,194400000.0
2008-01-15 16:17:00,95.96,96.0,95.945,95.945,221400000.0
2008-01-15 16:18:00,95.955,95.98,95.945,95.945,75800000.0
2008-01-15 16:19:00,95.96,96.0,95.935,95.98,122900000.0
2008-01-15 16:20:00,95.98,96.06,95.97,96.03,80800000.0
2008-01-15 16:21:00,96.025,96.03,95.965,95.98,212200000.0
2008-01-15 16:22:00,95.98,96.03,95.975,96.01,90800000.0
2008-01-15 16:23:00,96.01,96.08,96.01,96.075,120400000.0
2008-01-15 16:24:00,96.075,96.1,96.065,96.08,236700000.0
2008-01-15 16:25:00,96.08,96.155,96.07,96.145,119300000.0
2008-01-15 16:26:00,96.15,96.165,96.11,96.125,84300000.0
2008-01-15 16:27:00,96.12,96.135,96.08,96.1,190200000.0
2008-01-15 16:28:00,96.095,96.105,96.055,96.075,142400000.0
2008-01-15 16:29:00,96.075,96.145,96.065,96.13,97900000.0
2008-01-15 16:30:00,96.13,96.13,96.06,96.06,37000000.0
2008-01-15 16:31:00,96.06,96.105,96.025,96.095,193100000.0
2008-01-15 16:32:00,96.095,96.095,96.04,96.045,86700000.0
2008-01-15 16:33:00,96.045,96.06,96.0,96.01,144700000.0
2008-01-15 16:34:00,96.01,96.07,96.01,96.045,122700000.0
2008-01-15 16:35:00,96.045,96.1,96.045,96.1,98200000.0
2008-01-15 16:36:00,96.1,96.125,96.075,96.095,85000000.0
2008-01-15 16:37:00,96.1,96.115,96.07,96.095,60900000.0
2008-01-15 16:38:00,96.095,96.11,96.08,96.08,83200000.0
2008-01-15 16:39:00,96.08,96.16,96.08,96.145,91400000.0
2008-01-15 16:40:00,96.145,96.155,96.095,96.135,143100000.0
2008-01-15 16:41:00,96.135,96.145,96.125,96.135,70500000.0
2008-01-15 16:42:00,96.135,96.145,96.11,96.11,68600000.0
2008-01-15 16:43:00,96.105,96.125,96.08,96.1,69500000.0
2008-01-15 16:44:00,96.1,96.125,96.07,96.12,77100000.0
2008-01-15 16:45:00,96.12,96.135,96.12,96.125,29200000.0
2008-01-15 16:46:00,96.125,96.155,96.11,96.145,62800000.0
2008-01-15 16:47:00,96.14,96.185,96.135,96.175,166500000.0
2008-01-15 16:48:00,96.18,96.205,96.17,96.175,166800000.0
2008-01-15 16:49:00,96.17,96.17,96.12,96.125,376500000.0
2008-01-15 16:50:00,96.125,96.135,96.09,96.1,457300000.0
2008-01-15 16:51:00,96.1,96.14,96.1,96.125,105800000.0
2008-01-15 16:52:00,96.125,96.13,96.105,96.12,156900000.0
2008-01-15 16:53:00,96.12,96.14,96.115,96.115,124400000.0
2008-01-15 16:54:00,96.115,96.155,96.11,96.15,211400000.0
2008-01-15 16:55:00,96.15,96.15,96.105,96.13,85300000.0
2008-01-15 16:56:00,96.13,96.145,96.12,96.125,137100000.0
2008-01-15 16:57:00,96.125,96.145,96.06,96.065,165400000.0
2008-01-15 16:58:00,96.07,96.08,96.015,96.03,185600000.0
2008-01-15 16:59:00,96.02,96.125,96.02,96.12,103900000.0
2008-01-15 17:00:00,96.12,96.165,96.11,96.16,230500000.0
2008-01-15 17:01:00,96.155,96.16,96.125,96.135,172600000.0
2008-01-15 17:02:00,96.135,96.165,96.115,96.125,204300000.0
2008-01-15 17:03:00,96.125,96.13,96.1,96.12,175300000.0
2008-01-15 17:04:00,96.12,96.12,96.09,96.095,306999999.0
2008-01-15 17:05:00,96.095,96.115,96.065,96.105,204499999.0
2008-01-15 17:06:00,96.105,96.115,96.075,96.085,650799999.0
2008-01-15 17:07:00,96.085,96.125,96.075,96.115,837799993.0
2008-01-15 17:08:00,96.115,96.125,96.085,96.115,684999998.0
2008-01-15 17:09:00,96.115,96.125,96.055,96.055,946100000.0
2008-01-15 17:10:00,96.05,96.085,96.05,96.07,592900001.0
2008-01-15 17:11:00,96.065,96.065,96.03,96.045,1047599998.0
2008-01-15 17:12:00,96.04,96.05,96.015,96.015,548099999.0
2008-01-15 17:13:00,96.015,96.015,95.98,95.985,603500000.0
2008-01-15 17:14:00,95.985,95.985,95.905,95.925,655000000.0
2008-01-15 17:15:00,95.93,95.93,95.9,95.915,681900004.0
2008-01-15 17:16:00,95.915,95.925,95.885,95.905,1078100002.0
2008-01-15 17:17:00,95.905,95.93,95.85,95.86,993200000.0
2008-01-15 17:18:00,95.865,95.865,95.785,95.785,918099999.0
2008-01-15 17:19:00,95.785,95.795,95.69,95.7,1153200003.0
2008-01-15 17:20:00,95.7,95.745,95.7,95.725,107700000.0
2008-01-15 17:21:00,95.73,95.73,95.675,95.7,210799999.0
2008-01-15 17:22:00,95.7,95.71,95.62,95.67,430900001.0
2008-01-15 17:23:00,95.67,95.73,95.62,95.65,204499999.0
2008-01-15 17:24:00,95.645,95.665,95.595,95.635,303000000.0
2008-01-15 17:25:00,95.635,95.645,95.605,95.635,152900000.0
2008-01-15 17:26:00,95.635,95.66,95.63,95.635,94300000.0
2008-01-15 17:27:00,95.64,95.655,95.605,95.625,75300000.0
2008-01-15 17:28:00,95.615,95.65,95.565,95.575,208400000.0
2008-01-15 17:29:00,95.575,95.61,95.545,95.59,484400001.0
2008-01-15 17:30:00,95.59,95.595,95.46,95.475,377900000.0
2008-01-15 17:31:00,95.48,95.525,95.47,95.525,38300000.0
2008-01-15 17:32:00,95.52,95.57,95.515,95.56,99500000.0
2008-01-15 17:33:00,95.56,95.57,95.525,95.555,241000000.0
2008-01-15 17:34:00,95.555,95.595,95.54,95.54,164300000.0
2008-01-15 17:35:00,95.54,95.575,95.525,95.55,131200000.0
2008-01-15 17:36:00,95.55,95.555,95.48,95.485,106600000.0
2008-01-15 17:37:00,95.485,95.55,95.475,95.495,76200000.0
2008-01-15 17:38:00,95.495,95.515,95.45,95.505,165800000.0
2008-01-15 17:39:00,95.505,95.52,95.415,95.42,263600000.0
2008-01-15 17:40:00,95.415,95.425,95.375,95.395,1089099987.0
2008-01-15 17:41:00,95.395,95.395,95.275,95.295,1385399998.0
2008-01-15 17:42:00,95.295,95.295,95.115,95.145,1470400003.0
2008-01-15 17:43:00,95.145,95.22,95.145,95.195,452399999.0
2008-01-15 17:44:00,95.2,95.24,95.19,95.21,249399999.0
2008-01-15 17:45:00,95.195,95.235,95.14,95.145,131700000.0
2008-01-15 17:46:00,95.15,95.195,95.125,95.165,119900000.0
2008-01-15 17:47:00,95.165,95.22,95.165,95.2,67300000.0
2008-01-15 17:48:00,95.2,95.2,95.125,95.14,277100000.0
2008-01-15 17:49:00,95.14,95.145,95.065,95.12,311000000.0
2008-01-15 17:50:00,95.12,95.125,95.055,95.055,294300000.0
2008-01-15 17:51:00,95.06,95.11,94.995,95.105,362899999.0
2008-01-15 17:52:00,95.1,95.2,95.1,95.19,187200000.0
2008-01-15 17:53:00,95.195,95.235,95.195,95.235,175300000.0
2008-01-15 17:54:00,95.235,95.305,95.225,95.235,216000000.0
2008-01-15 17:55:00,95.235,95.26,95.205,95.215,157900000.0
2008-01-15 17:56:00,95.215,95.245,95.205,95.245,455500000.0
2008-01-15 17:57:00,95.245,95.3,95.235,95.27,779600000.0
2008-01-15 17:58:00,95.27,95.28,95.22,95.225,307400000.0
2008-01-15 17:59:00,95.23,95.25,95.195,95.235,414100001.0
2008-01-15 18:00:00,95.235,95.25,95.205,95.245,215900000.0
2008-01-15 18:01:00,95.24,95.25,95.215,95.225,528800001.0
2008-01-15 18:02:00,95.225,95.235,95.18,95.185,397200000.0
2008-01-15 18:03:00,95.185,95.195,95.175,95.19,246800000.0
2008-01-15 18:04:00,95.18,95.185,95.15,95.185,483500000.0
2008-01-15 18:05:00,95.185,95.245,95.17,95.23,317900000.0
2008-01-15 18:06:00,95.235,95.26,95.22,95.24,172500000.0
2008-01-15 18:07:00,95.24,95.24,95.19,95.195,301800000.0
2008-01-15 18:08:00,95.195,95.23,95.195,95.225,79300000.0
2008-01-15 18:09:00,95.225,95.225,95.17,95.17,85000000.0
2008-01-15 18:10:00,95.17,95.23,95.165,95.22,47300000.0
2008-01-15 18:11:00,95.225,95.28,95.225,95.27,64200000.0
2008-01-15 18:12:00,95.27,95.33,95.245,95.325,134800000.0
2008-01-15 18:13:00,95.32,95.355,95.315,95.325,461300000.0
2008-01-15 18:14:00,95.325,95.36,95.305,95.315,258300000.0
2008-01-15 18:15:00,95.315,95.325,95.27,95.315,377000000.0
2008-01-15 18:16:00,95.315,95.315,95.285,95.31,182900000.0
2008-01-15 18:17:00,95.31,95.31,95.275,95.275,106100000.0
2008-01-15 18:18:00,95.28,95.29,95.26,95.29,136200000.0
2008-01-15 18:19:00,95.295,95.31,95.255,95.255,102600000.0
2008-01-15 18:20:00,95.255,95.285,95.255,95.275,33200000.0
2008-01-15 18:21:00,95.275,95.295,95.265,95.28,79700000.0
2008-01-15 18:22:00,95.28,95.28,95.245,95.255,59800000.0
2008-01-15 18:23:00,95.255,95.285,95.23,95.265,203200000.0
2008-01-15 18:24:00,95.265,95.285,95.2,95.205,320200000.0
2008-01-15 18:25:00,95.205,95.26,95.175,95.225,239900000.0
2008-01-15 18:26:00,95.22,95.22,95.08,95.16,445399999.0
2008-01-15 18:27:00,95.155,95.17,95.125,95.15,362400000.0
2008-01-15 18:28:00,95.145,95.16,95.12,95.145,298900000.0
2008-01-15 18:29:00,95.145,95.23,95.135,95.21,413600000.0
2008-01-15 18:30:00,95.22,95.22,95.135,95.135,377100000.0
2008-01-15 18:31:00,95.135,95.135,95.065,95.07,423600000.0
2008-01-15 18:32:00,95.07,95.11,95.055,95.095,436500001.0
2008-01-15 18:33:00,95.095,95.095,95.055,95.055,550599999.0
2008-01-15 18:34:00,95.045,95.075,95.035,95.075,560200000.0
2008-01-15 18:35:00,95.075,95.095,94.98,95.0,445100000.0
2008-01-15 18:36:00,95.005,95.07,95.005,95.02,442300000.0
2008-01-15 18:37:00,95.025,95.04,94.955,95.005,568500000.0
2008-01-15 18:38:00,95.01,95.02,94.975,95.01,166500000.0
2008-01-15 18:39:00,95.01,95.04,95.0,95.0,168500000.0
2008-01-15 18:40:00,95.0,95.025,94.985,95.025,372300000.0
2008-01-15 18:41:00,95.025,95.1,95.01,95.04,322300000.0
2008-01-15 18:42:00,95.035,95.04,94.995,95.015,251400000.0
2008-01-15 18:43:00,95.02,95.065,94.995,95.01,197200000.0
2008-01-15 18:44:00,95.015,95.04,94.995,95.0,222500000.0
2008-01-15 18:45:00,95.0,95.015,94.98,95.01,118800000.0
2008-01-15 18:46:00,95.01,95.075,94.985,95.06,113100000.0
2008-01-15 18:47:00,95.06,95.065,94.98,94.995,357000000.0
2008-01-15 18:48:00,94.995,95.03,94.985,95.03,231000000.0
2008-01-15 18:49:00,95.03,95.03,94.975,94.985,337500000.0
2008-01-15 18:50:00,94.985,95.03,94.98,95.02,245000000.0
2008-01-15 18:51:00,95.01,95.015,94.96,94.97,239000000.0
2008-01-15 18:52:00,94.965,94.97,94.855,94.895,548600000.0
2008-01-15 18:53:00,94.895,94.935,94.88,94.935,240000000.0
2008-01-15 18:54:00,94.945,94.95,94.925,94.95,305400000.0
2008-01-15 18:55:00,94.95,94.975,94.945,94.97,238000000.0
2008-01-15 18:56:00,94.975,94.99,94.94,94.945,209300000.0
2008-01-15 18:57:00,94.94,95.015,94.935,95.005,288900000.0
2008-01-15 18:58:00,95.005,95.03,94.985,94.99,322400000.0
2008-01-15 18:59:00,94.99,95.015,94.975,95.005,279900000.0
2008-01-15 19:00:00,95.005,95.035,94.99,94.995,248100000.0
2008-01-15 19:01:00,94.995,95.005,94.975,94.995,261300000.0
2008-01-15 19:02:00,94.995,95.005,94.955,94.97,369499999.0
2008-01-15 19:03:00,94.965,95.145,94.965,95.145,226900000.0
2008-01-15 19:04:00,95.15,95.18,95.055,95.055,228100000.0
2008-01-15 19:05:00,95.055,95.075,95.04,95.05,195700000.0
2008-01-15 19:06:00,95.055,95.075,95.045,95.065,150399999.0
2008-01-15 19:07:00,95.065,95.095,95.055,95.095,81000000.0
2008-01-15 19:08:00,95.095,95.12,95.075,95.09,354100000.0
2008-01-15 19:09:00,95.095,95.14,95.09,95.13,58100000.0
2008-01-15 19:10:00,95.125,95.165,95.11,95.165,143500000.0
2008-01-15 19:11:00,95.17,95.21,95.16,95.205,149200000.0
2008-01-15 19:12:00,95.21,95.25,95.2,95.21,221200001.0
2008-01-15 19:13:00,95.21,95.21,95.175,95.185,118700000.0
2008-01-15 19:14:00,95.185,95.225,95.165,95.215,149400000.0
2008-01-15 19:15:00,95.22,95.255,95.21,95.255,26900000.0
2008-01-15 19:16:00,95.255,95.265,95.23,95.24,94200000.0
2008-01-15 19:17:00,95.24,95.25,95.19,95.195,135799999.0
2008-01-15 19:18:00,95.195,95.22,95.185,95.22,114200000.0
2008-01-15 19:19:00,95.22,95.22,95.185,95.21,88600000.0
2008-01-15 19:20:00,95.21,95.21,95.145,95.165,294700001.0
2008-01-15 19:21:00,95.165,95.165,95.13,95.13,345300000.0
2008-01-15 19:22:00,95.13,95.195,95.12,95.17,494600000.0
2008-01-15 19:23:00,95.165,95.165,95.135,95.145,999800000.0
2008-01-15 19:24:00,95.155,95.185,95.14,95.175,461200000.0
2008-01-15 19:25:00,95.175,95.18,95.135,95.155,252400000.0
2008-01-15 19:26:00,95.155,95.18,95.135,95.18,431100000.0
2008-01-15 19:27:00,95.18,95.21,95.18,95.195,78700000.0
2008-01-15 19:28:00,95.195,95.2,95.155,95.155,190400000.0
2008-01-15 19:29:00,95.155,95.175,95.15,95.16,100700000.0
2008-01-15 19:30:00,95.16,95.17,95.14,95.14,309500000.0
2008-01-15 19:31:00,95.14,95.15,95.105,95.105,481700000.0
2008-01-15 19:32:00,95.105,95.115,95.085,95.1,266100000.0
2008-01-15 19:33:00,95.1,95.1,95.06,95.075,463300000.0
2008-01-15 19:34:00,95.07,95.075,95.055,95.055,132200000.0
2008-01-15 19:35:00,95.055,95.055,95.03,95.035,205200000.0
2008-01-15 19:36:00,95.035,95.045,95.015,95.04,40700000.0
2008-01-15 19:37:00,95.04,95.09,95.04,95.075,290100000.0
2008-01-15 19:38:00,95.08,95.08,95.015,95.015,521800000.0
2008-01-15 19:39:00,95.015,95.02,94.995,95.0,231900000.0
2008-01-15 19:40:00,95.0,95.005,94.98,95.005,193500000.0
2008-01-15 19:41:00,95.005,95.075,95.005,95.055,203100000.0
2008-01-15 19:42:00,95.055,95.065,95.045,95.06,63900000.0
2008-01-15 19:43:00,95.055,95.06,95.015,95.03,289400000.0
2008-01-15 19:44:00,95.03,95.03,95.01,95.015,77900000.0
2008-01-15 19:45:00,95.015,95.015,94.945,94.955,273000000.0
2008-01-15 19:46:00,94.96,94.965,94.925,94.935,201900000.0
2008-01-15 19:47:00,94.93,95.015,94.93,94.985,306200000.0
2008-01-15 19:48:00,94.985,95.01,94.975,95.0,200800000.0
2008-01-15 19:49:00,95.0,95.035,94.995,95.035,72300000.0
2008-01-15 19:50:00,95.035,95.05,95.0,95.01,206000000.0
2008-01-15 19:51:00,95.01,95.035,95.01,95.025,40200000.0
2008-01-15 19:52:00,95.025,95.055,95.02,95.045,134600000.0
2008-01-15 19:53:00,95.05,95.055,95.03,95.035,109600000.0
2008-01-15 19:54:00,95.035,95.055,95.035,95.055,66800000.0
2008-01-15 19:55:00,95.055,95.09,95.01,95.025,295400000.0
2008-01-15 19:56:00,95.025,95.045,95.015,95.04,210000000.0
2008-01-15 19:57:00,95.04,95.06,95.03,95.05,81800000.0
2008-01-15 19:58:00,95.05,95.055,95.02,95.035,241600000.0
2008-01-15 19:59:00,95.035,95.115,95.035,95.115,46500000.0
2008-01-15 20:00:00,95.11,95.175,95.11,95.115,198800000.0
2008-01-15 20:01:00,95.115,95.145,95.115,95.14,104700000.0
2008-01-15 20:02:00,95.145,95.175,95.145,95.16,55700000.0
2008-01-15 20:03:00,95.16,95.175,95.125,95.135,416399999.0
2008-01-15 20:04:00,95.14,95.145,95.13,95.14,69700001.0
2008-01-15 20:05:00,95.14,95.175,95.14,95.14,71500000.0
2008-01-15 20:06:00,95.145,95.175,95.14,95.165,241000000.0
2008-01-15 20:07:00,95.165,95.18,95.16,95.175,53600000.0
2008-01-15 20:08:00,95.175,95.24,95.17,95.24,529500001.0
2008-01-15 20:09:00,95.235,95.25,95.21,95.22,415399997.0
2008-01-15 20:10:00,95.22,95.225,95.19,95.195,122500000.0
2008-01-15 20:11:00,95.195,95.235,95.195,95.235,114400000.0
2008-01-15 20:12:00,95.235,95.27,95.235,95.245,136600000.0
2008-01-15 20:13:00,95.245,95.255,95.22,95.245,277800000.0
2008-01-15 20:14:00,95.245,95.28,95.245,95.28,90700000.0
2008-01-15 20:15:00,95.28,95.28,95.225,95.225,226100000.0
2008-01-15 20:16:00,95.225,95.24,95.195,95.22,288000000.0
2008-01-15 20:17:00,95.215,95.27,95.195,95.27,112499998.0
2008-01-15 20:18:00,95.27,95.325,95.26,95.325,114300000.0
2008-01-15 20:19:00,95.325,95.335,95.305,95.32,129700001.0
2008-01-15 20:20:00,95.31,95.33,95.285,95.295,254800000.0
2008-01-15 20:21:00,95.295,95.3,95.225,95.225,174200000.0
2008-01-15 20:22:00,95.225,95.25,95.225,95.235,103000000.0
2008-01-15 20:23:00,95.23,95.24,95.2,95.21,341000000.0
2008-01-15 20:24:00,95.21,95.23,95.2,95.22,122400000.0
2008-01-15 20:25:00,95.22,95.225,95.19,95.2,176200000.0
2008-01-15 20:26:00,95.2,95.215,95.2,95.215,30000000.0
2008-01-15 20:27:00,95.215,95.265,95.215,95.255,156300000.0
2008-01-15 20:28:00,95.26,95.275,95.225,95.27,170400000.0
2008-01-15 20:29:00,95.27,95.285,95.23,95.24,275300000.0
2008-01-15 20:30:00,95.24,95.29,95.24,95.28,268500000.0
2008-01-15 20:31:00,95.28,95.28,95.24,95.25,449300003.0
2008-01-15 20:32:00,95.255,95.265,95.235,95.245,266700000.0
2008-01-15 20:33:00,95.245,95.26,95.24,95.24,186200000.0
2008-01-15 20:34:00,95.24,95.26,95.23,95.245,583200002.0
2008-01-15 20:35:00,95.245,95.275,95.245,95.27,84900000.0
2008-01-15 20:36:00,95.265,95.27,95.255,95.265,125500000.0
2008-01-15 20:37:00,95.265,95.3,95.265,95.27,145000000.0
2008-01-15 20:38:00,95.27,95.29,95.265,95.28,105200000.0
2008-01-15 20:39:00,95.28,95.29,95.275,95.275,97200000.0
2008-01-15 20:40:00,95.275,95.28,95.255,95.26,160200000.0
2008-01-15 20:41:00,95.26,95.27,95.26,95.27,95300000.0
2008-01-15 20:42:00,95.27,95.27,95.25,95.255,89800000.0
2008-01-15 20:43:00,95.25,95.25,95.2,95.21,364100000.0
2008-01-15 20:44:00,95.215,95.215,95.185,95.185,818400001.0
2008-01-15 20:45:00,95.185,95.2,95.18,95.2,337200001.0
2008-01-15 20:46:00,95.2,95.21,95.175,95.2,158300000.0
2008-01-15 20:47:00,95.2,95.2,95.155,95.165,239100000.0
2008-01-15 20:48:00,95.165,95.205,95.16,95.205,347400000.0
2008-01-15 20:49:00,95.21,95.215,95.205,95.21,83900000.0
2008-01-15 20:50:00,95.21,95.21,95.19,95.19,338700000.0
2008-01-15 20:51:00,95.19,95.205,95.19,95.195,216000000.0
2008-01-15 20:52:00,95.195,95.205,95.195,95.195,242300000.0
2008-01-15 20:53:00,95.195,95.2,95.16,95.165,242500000.0
2008-01-15 20:54:00,95.165,95.165,95.115,95.115,375400000.0
2008-01-15 20:55:00,95.115,95.135,95.105,95.12,247400000.0
2008-01-15 20:56:00,95.12,95.16,95.09,95.155,273200000.0
2008-01-15 20:57:00,95.155,95.155,95.125,95.145,296700000.0
2008-01-15 20:58:00,95.145,95.175,95.145,95.175,42900000.0
2008-01-15 20:59:00,95.185,95.21,95.185,95.2,180000000.0
2008-01-15 21:00:00,95.2,95.245,95.2,95.205,175700000.0
2008-01-15 21:01:00,95.205,95.215,95.19,95.2,138400000.0
2008-01-15 21:02:00,95.2,95.215,95.185,95.205,171300001.0
2008-01-15 21:03:00,95.205,95.26,95.2,95.255,191400000.0
2008-01-15 21:04:00,95.255,95.26,95.23,95.26,361800000.0
2008-01-15 21:05:00,95.26,95.26,95.215,95.245,314900001.0
2008-01-15 21:06:00,95.245,95.27,95.235,95.24,248200000.0
2008-01-15 21:07:00,95.24,95.285,95.24,95.28,182400000.0
2008-01-15 21:08:00,95.3,95.315,95.255,95.265,377399999.0
2008-01-15 21:09:00,95.265,95.305,95.265,95.295,334200000.0
2008-01-15 21:10:00,95.3,95.31,95.27,95.31,375599999.0
2008-01-15 21:11:00,95.305,95.305,95.27,95.29,450400000.0
2008-01-15 21:12:00,95.29,95.32,95.275,95.305,141000000.0
2008-01-15 21:13:00,95.305,95.315,95.29,95.31,416100001.0
2008-01-15 21:14:00,95.305,95.305,95.28,95.29,223300000.0
2008-01-15 21:15:00,95.295,95.305,95.28,95.305,342400000.0
2008-01-15 21:16:00,95.305,95.315,95.29,95.295,206100000.0
2008-01-15 21:17:00,95.295,95.295,95.225,95.23,376700000.0
2008-01-15 21:18:00,95.23,95.235,95.21,95.23,287800000.0
2008-01-15 21:19:00,95.23,95.25,95.22,95.245,166000000.0
2008-01-15 21:20:00,95.245,95.25,95.235,95.245,50000000.0
2008-01-15 21:21:00,95.245,95.245,95.235,95.245,130600000.0
2008-01-15 21:22:00,95.245,95.245,95.23,95.24,110100000.0
2008-01-15 21:23:00,95.24,95.245,95.225,95.245,164500000.0
2008-01-15 21:24:00,95.245,95.255,95.24,95.25,218500000.0
2008-01-15 21:25:00,95.25,95.26,95.235,95.26,48600000.0
2008-01-15 21:26:00,95.26,95.26,95.22,95.23,311299999.0
2008-01-15 21:27:00,95.225,95.24,95.22,95.225,89100000.0
2008-01-15 21:28:00,95.225,95.24,95.19,95.2,165900000.0
2008-01-15 21:29:00,95.2,95.235,95.19,95.21,397800000.0
2008-01-15 21:30:00,95.215,95.22,95.2,95.21,136900000.0
2008-01-15 21:31:00,95.21,95.225,95.205,95.215,460400002.0
2008-01-15 21:32:00,95.22,95.235,95.21,95.215,199200002.0
2008-01-15 21:33:00,95.215,95.225,95.205,95.22,246200000.0
2008-01-15 21:34:00,95.22,95.235,95.2,95.23,95900000.0
2008-01-15 21:35:00,95.23,95.24,95.17,95.175,249900000.0
2008-01-15 21:36:00,95.175,95.18,95.13,95.135,394800000.0
2008-01-15 21:37:00,95.135,95.19,95.13,95.15,243500000.0
2008-01-15 21:38:00,95.155,95.17,95.15,95.16,46500000.0
2008-01-15 21:39:00,95.155,95.17,95.13,95.15,81900000.0
2008-01-15 21:40:00,95.15,95.23,95.15,95.21,164900000.0
2008-01-15 21:41:00,95.205,95.23,95.205,95.225,448100002.0
2008-01-15 21:42:00,95.22,95.23,95.215,95.225,374700002.0
2008-01-15 21:43:00,95.22,95.23,95.185,95.215,266200000.0
2008-01-15 21:44:00,95.215,95.22,95.205,95.22,48400000.0
2008-01-15 21:45:00,95.215,95.22,95.2,95.2,221900002.0
2008-01-15 21:46:00,95.2,95.205,95.185,95.2,164500001.0
2008-01-15 21:47:00,95.2,95.21,95.19,95.19,220200000.0
2008-01-15 21:48:00,95.19,95.225,95.185,95.2,153600000.0
2008-01-15 21:49:00,95.2,95.2,95.185,95.185,34100000.0
2008-01-15 21:50:00,95.185,95.2,95.185,95.195,105500000.0
2008-01-15 21:51:00,95.195,95.22,95.185,95.185,334900000.0
2008-01-15 21:52:00,95.185,95.19,95.16,95.165,276300000.0
2008-01-15 21:53:00,95.165,95.18,95.14,95.14,427800000.0
2008-01-15 21:54:00,95.14,95.145,95.115,95.12,541900000.0
2008-01-15 21:55:00,95.12,95.12,95.095,95.11,361100001.0
2008-01-15 21:56:00,95.11,95.11,95.035,95.035,286500000.0
2008-01-15 21:57:00,95.045,95.065,95.03,95.045,194800000.0
2008-01-15 21:58:00,95.045,95.05,95.015,95.02,207100000.0
2008-01-15 21:59:00,95.015,95.035,95.0,95.015,159300000.0
2008-01-15 22:00:00,95.015,95.04,95.0,95.02,229300000.0
2008-01-15 22:01:00,95.02,95.02,94.905,94.905,527700001.0
2008-01-15 22:02:00,94.905,94.905,94.845,94.855,471800000.0
2008-01-15 22:03:00,94.855,94.865,94.815,94.835,305500000.0
2008-01-15 22:04:00,94.835,94.835,94.74,94.78,405900000.0
2008-01-15 22:05:00,94.78,94.78,94.74,94.775,170300000.0
2008-01-15 22:06:00,94.775,94.805,94.77,94.795,29400000.0
2008-01-15 22:07:00,94.795,94.835,94.775,94.835,196600001.0
2008-01-15 22:08:00,94.835,94.835,94.75,94.755,364000000.0
2008-01-15 22:09:00,94.755,94.78,94.735,94.76,360700001.0
2008-01-15 22:10:00,94.765,94.775,94.695,94.695,441300001.0
2008-01-15 22:11:00,94.695,94.705,94.64,94.67,216300000.0
2008-01-15 22:12:00,94.67,94.71,94.655,94.675,334500000.0
2008-01-15 22:13:00,94.675,94.69,94.615,94.635,353500000.0
2008-01-15 22:14:00,94.645,94.67,94.62,94.62,183600000.0
2008-01-15 22:15:00,94.62,94.62,94.57,94.595,155200000.0
2008-01-15 22:16:00,94.6,94.625,94.595,94.61,176300000.0
2008-01-15 22:17:00,94.61,94.645,94.6,94.6,324699999.0
2008-01-15 22:18:00,94.6,94.605,94.555,94.58,417499998.0
2008-01-15 22:19:00,94.58,94.59,94.525,94.585,226100000.0
2008-01-15 22:20:00,94.585,94.6,94.55,94.595,217100000.0
2008-01-15 22:21:00,94.595,94.68,94.595,94.65,36500000.0
2008-01-15 22:22:00,94.65,94.655,94.615,94.65,87600000.0
2008-01-15 22:23:00,94.65,94.65,94.595,94.6,164800000.0
2008-01-15 22:24:00,94.595,94.645,94.59,94.62,92000000.0
2008-01-15 22:25:00,94.625,94.675,94.615,94.67,30300000.0
2008-01-15 22:26:00,94.67,94.705,94.665,94.705,70000000.0
2008-01-15 22:27:00,94.705,94.765,94.705,94.76,138100000.0
2008-01-15 22:28:00,94.76,94.82,94.745,94.82,139500000.0
2008-01-15 22:29:00,94.82,94.835,94.79,94.805,60600000.0
2008-01-15 22:30:00,94.805,94.82,94.77,94.805,76300000.0
2008-01-15 22:31:00,94.81,94.82,94.785,94.805,58800000.0
2008-01-15 22:32:00,94.805,94.805,94.79,94.805,19400000.0
2008-01-15 22:33:00,94.805,94.81,94.785,94.79,40900000.0
2008-01-15 22:34:00,94.79,94.835,94.79,94.835,110400000.0
2008-01-15 22:35:00,94.83,94.875,94.83,94.855,378500000.0
2008-01-15 22:36:00,94.86,94.95,94.85,94.95,215800000.0
2008-01-15 22:37:00,94.945,94.99,94.945,94.98,226900000.0
2008-01-15 22:38:00,94.98,94.985,94.93,94.93,79000000.0
2008-01-15 22:39:00,94.93,94.935,94.865,94.865,120400000.0
2008-01-15 22:40:00,94.865,94.87,94.75,94.755,148500000.0
2008-01-15 22:41:00,94.755,94.795,94.725,94.755,283200000.0
2008-01-15 22:42:00,94.755,94.78,94.725,94.77,607699999.0
2008-01-15 22:43:00,94.785,94.81,94.755,94.755,67000000.0
2008-01-15 22:44:00,94.75,94.77,94.72,94.765,318500000.0
2008-01-15 22:45:00,94.755,94.76,94.68,94.7,117800000.0
2008-01-15 22:46:00,94.705,94.705,94.67,94.7,74600000.0
2008-01-15 22:47:00,94.7,94.705,94.665,94.705,159000000.0
2008-01-15 22:48:00,94.705,94.725,94.695,94.715,135200000.0
2008-01-15 22:49:00,94.715,94.735,94.71,94.73,95000000.0
2008-01-15 22:50:00,94.73,94.735,94.705,94.71,34800000.0
2008-01-15 22:51:00,94.715,94.73,94.695,94.695,102500000.0
2008-01-15 22:52:00,94.69,94.695,94.62,94.635,445300000.0
2008-01-15 22:53:00,94.64,94.66,94.63,94.635,184100000.0
2008-01-15 22:54:00,94.635,94.65,94.63,94.635,82100000.0
2008-01-15 22:55:00,94.635,94.64,94.615,94.615,131300000.0
2008-01-15 22:56:00,94.605,94.61,94.57,94.57,438100000.0
2008-01-15 22:57:00,94.57,94.625,94.57,94.6,188800000.0
2008-01-15 22:58:00,94.6,94.6,94.575,94.58,131000000.0
2008-01-15 22:59:00,94.58,94.605,94.56,94.565,220800000.0
2008-01-15 23:00:00,94.565,94.585,94.555,94.565,165800000.0
2008-01-15 23:01:00,94.57,94.585,94.565,94.58,23800000.0
2008-01-15 23:02:00,94.565,94.59,94.475,94.475,63700000.0
2008-01-15 23:03:00,94.475,94.475,94.295,94.3,846500000.0
2008-01-15 23:04:00,94.275,94.375,94.225,94.31,476800000.0
2008-01-15 23:05:00,94.31,94.35,94.235,94.245,313000000.0
2008-01-15 23:06:00,94.245,94.295,94.245,94.265,433000000.0
2008-01-15 23:07:00,94.265,94.295,94.235,94.295,193000000.0
2008-01-15 23:08:00,94.28,94.3,94.28,94.285,84200000.0
2008-01-15 23:09:00,94.285,94.35,94.285,94.345,217400000.0
2008-01-15 23:10:00,94.345,94.355,94.315,94.34,97500000.0
2008-01-15 23:11:00,94.335,94.415,94.335,94.41,206500000.0
2008-01-15 23:12:00,94.405,94.445,94.385,94.415,119700000.0
2008-01-15 23:13:00,94.415,94.465,94.41,94.46,241200000.0
2008-01-15 23:14:00,94.455,94.465,94.44,94.455,108900000.0
2008-01-15 23:15:00,94.455,94.475,94.405,94.47,339700000.0
2008-01-15 23:16:00,94.465,94.47,94.385,94.385,383800000.0
2008-01-15 23:17:00,94.39,94.42,94.365,94.365,310300000.0
2008-01-15 23:18:00,94.365,94.385,94.35,94.375,144600000.0
2008-01-15 23:19:00,94.365,94.375,94.295,94.315,635100000.0
2008-01-15 23:20:00,94.32,94.32,94.255,94.255,289400000.0
2008-01-15 23:21:00,94.26,94.27,94.17,94.17,363000000.0
2008-01-15 23:22:00,94.165,94.165,94.085,94.125,229400000.0
2008-01-15 23:23:00,94.125,94.16,94.115,94.14,112500000.0
2008-01-15 23:24:00,94.14,94.14,94.1,94.11,239900000.0
2008-01-15 23:25:00,94.105,94.165,94.105,94.15,603399999.0
2008-01-15 23:26:00,94.15,94.185,94.13,94.155,263600000.0
2008-01-15 23:27:00,94.165,94.19,94.145,94.175,111100000.0
2008-01-15 23:28:00,94.175,94.21,94.175,94.18,135200000.0
2008-01-15 23:29:00,94.185,94.21,94.17,94.21,54500000.0
2008-01-15 23:30:00,94.21,94.23,94.135,94.145,338500000.0
2008-01-15 23:31:00,94.145,94.155,94.12,94.145,216000000.0
2008-01-15 23:32:00,94.145,94.155,94.12,94.125,142000000.0
2008-01-15 23:33:00,94.125,94.15,94.115,94.135,194200000.0
2008-01-15 23:34:00,94.135,94.185,94.11,94.135,179900000.0
2008-01-15 23:35:00,94.155,94.19,94.125,94.185,635999996.0
2008-01-15 23:36:00,94.185,94.215,94.175,94.18,205100000.0
2008-01-15 23:37:00,94.185,94.2,94.18,94.18,160900000.0
2008-01-15 23:38:00,94.185,94.21,94.17,94.185,43600000.0
2008-01-15 23:39:00,94.185,94.205,94.175,94.195,66000000.0
2008-01-15 23:40:00,94.195,94.22,94.185,94.2,30900000.0
2008-01-15 23:41:00,94.2,94.22,94.195,94.205,45200000.0
2008-01-15 23:42:00,94.205,94.21,94.16,94.16,101200000.0
2008-01-15 23:43:00,94.16,94.165,94.055,94.065,84300000.0
2008-01-15 23:44:00,94.065,94.1,94.04,94.085,133100000.0
2008-01-15 23:45:00,94.08,94.1,94.03,94.09,188800000.0
2008-01-15 23:46:00,94.09,94.125,94.065,94.125,242700000.0
2008-01-15 23:47:00,94.125,94.165,94.12,94.135,267800000.0
2008-01-15 23:48:00,94.135,94.15,94.13,94.13,174800000.0
2008-01-15 23:49:00,94.115,94.135,94.115,94.125,156900000.0
2008-01-15 23:50:00,94.125,94.135,94.1,94.115,351900000.0
2008-01-15 23:51:00,94.1,94.115,94.085,94.09,172800000.0
2008-01-15 23:52:00,94.095,94.11,94.085,94.11,45600000.0
2008-01-15 23:53:00,94.11,94.12,94.105,94.115,18400000.0
2008-01-15 23:54:00,94.115,94.13,94.095,94.095,84700000.0
2008-01-15 23:55:00,94.085,94.095,94.02,94.05,381800000.0
2008-01-15 23:56:00,94.04,94.08,94.04,94.075,445799999.0
2008-01-15 23:57:00,94.08,94.13,94.08,94.12,256700000.0
2008-01-15 23:58:00,94.12,94.12,94.01,94.02,798999999.0
2008-01-15 23:59:00,94.02,94.05,94.02,94.02,137800000.0
2008-01-16 00:00:00,94.02,94.02,93.97,93.97,201400000.0
2008-01-16 00:01:00,93.96,93.98,93.71,93.72,470100000.0
2008-01-16 00:02:00,93.74,93.82,93.69,93.78,729000000.0
2008-01-16 00:03:00,93.78,93.9,93.78,93.875,676700000.0
2008-01-16 00:04:00,93.875,93.905,93.85,93.88,574800000.0
2008-01-16 00:05:00,93.88,93.91,93.87,93.87,618400000.0
2008-01-16 00:06:00,93.87,93.89,93.85,93.86,418000000.0
2008-01-16 00:07:00,93.86,93.95,93.8,93.84,1141600013.0
2008-01-16 00:08:00,93.84,93.87,93.78,93.86,1062399987.0
2008-01-16 00:09:00,93.86,93.91,93.86,93.89,524200000.0
2008-01-16 00:10:00,93.89,93.96,93.88,93.96,1019200007.0
2008-01-16 00:11:00,93.94,93.95,93.87,93.89,690300000.0
2008-01-16 00:12:00,93.89,93.93,93.85,93.93,573200000.0
2008-01-16 00:13:00,93.93,93.94,93.88,93.9,648200000.0
2008-01-16 00:14:00,93.9,93.92,93.89,93.91,527900000.0
2008-01-16 00:15:00,93.91,93.92,93.88,93.91,635000000.0
2008-01-16 00:16:00,93.905,93.92,93.88,93.89,587400000.0
2008-01-16 00:17:00,93.89,93.92,93.88,93.89,486800000.0
2008-01-16 00:18:00,93.89,93.93,93.885,93.885,666000000.0
2008-01-16 00:19:00,93.885,93.95,93.87,93.95,456200000.0
2008-01-16 00:20:00,93.95,93.95,93.92,93.94,425800000.0
2008-01-16 00:21:00,93.94,94.04,93.93,94.01,839500000.0
2008-01-16 00:22:00,94.01,94.03,93.99,94.01,334100001.0
2008-01-16 00:23:00,94.01,94.02,93.99,94.01,364800000.0
2008-01-16 00:24:00,94.01,94.02,93.99,93.995,1056199998.0
2008-01-16 00:25:00,93.995,94.0,93.96,93.97,833500000.0
2008-01-16 00:26:00,93.975,94.045,93.92,93.925,981300000.0
2008-01-16 00:27:00,93.93,93.96,93.93,93.96,892800000.0
2008-01-16 00:28:00,93.96,93.96,93.845,93.87,641900000.0
2008-01-16 00:29:00,93.87,93.895,93.85,93.89,857300000.0
2008-01-16 00:30:00,93.89,93.89,93.86,93.88,260100000.0
2008-01-16 00:31:00,93.875,93.925,93.865,93.925,154000000.0
2008-01-16 00:32:00,93.925,93.925,93.915,93.92,100300000.0
2008-01-16 00:33:00,93.905,93.93,93.9,93.915,349800000.0
2008-01-16 00:34:00,93.92,93.95,93.91,93.91,810300000.0
2008-01-16 00:35:00,93.91,93.98,93.91,93.97,792500000.0
2008-01-16 00:36:00,93.97,94.08,93.96,94.06,540500000.0
2008-01-16 00:37:00,94.06,94.065,94.01,94.01,833600000.0
2008-01-16 00:38:00,94.02,94.045,94.02,94.03,353000000.0
2008-01-16 00:39:00,94.03,94.035,94.01,94.01,267100000.0
2008-01-16 00:40:00,94.01,94.035,94.005,94.025,50300000.0
2008-01-16 00:41:00,94.02,94.025,94.02,94.02,18300000.0
2008-01-16 00:42:00,94.02,94.04,94.02,94.035,202300000.0
2008-01-16 00:43:00,94.035,94.075,94.03,94.05,394400000.0
2008-01-16 00:44:00,94.05,94.08,94.02,94.055,553800000.0
2008-01-16 00:45:00,94.06,94.115,94.05,94.11,601100003.0
2008-01-16 00:46:00,94.1,94.155,94.08,94.135,593600000.0
2008-01-16 00:47:00,94.135,94.135,94.075,94.08,527100000.0
2008-01-16 00:48:00,94.08,94.085,94.075,94.08,125600000.0
2008-01-16 00:49:00,94.075,94.15,94.075,94.14,111000000.0
2008-01-16 00:50:00,94.14,94.19,94.095,94.175,968399997.0
2008-01-16 00:51:00,94.175,94.21,94.145,94.21,710800005.0
2008-01-16 00:52:00,94.21,94.22,94.175,94.175,266000000.0
2008-01-16 00:53:00,94.175,94.225,94.175,94.225,195200000.0
2008-01-16 00:54:00,94.225,94.23,94.175,94.2,181100000.0
2008-01-16 00:55:00,94.2,94.2,94.17,94.18,149200000.0
2008-01-16 00:56:00,94.175,94.215,94.165,94.18,346500000.0
2008-01-16 00:57:00,94.18,94.215,94.17,94.215,407500000.0
2008-01-16 00:58:00,94.215,94.24,94.195,94.215,490900000.0
2008-01-16 00:59:00,94.215,94.25,94.215,94.23,279300000.0
2008-01-16 01:00:00,94.225,94.24,94.215,94.22,246900000.0
2008-01-16 01:01:00,94.22,94.24,94.21,94.235,106800000.0
2008-01-16 01:02:00,94.235,94.25,94.215,94.22,263400000.0
2008-01-16 01:03:00,94.22,94.25,94.22,94.225,261700000.0
2008-01-16 01:04:00,94.215,94.225,94.21,94.225,104800000.0
2008-01-16 01:05:00,94.225,94.23,94.215,94.225,130200000.0
2008-01-16 01:06:00,94.23,94.23,94.21,94.215,397200006.0
2008-01-16 01:07:00,94.22,94.25,94.21,94.25,425999999.0
2008-01-16 01:08:00,94.25,94.26,94.24,94.24,230900000.0
2008-01-16 01:09:00,94.24,94.265,94.24,94.25,179800000.0
2008-01-16 01:10:00,94.25,94.29,94.23,94.23,395399998.0
2008-01-16 01:11:00,94.23,94.24,94.195,94.205,380400000.0
2008-01-16 01:12:00,94.205,94.205,94.17,94.195,338800000.0
2008-01-16 01:13:00,94.195,94.195,94.15,94.16,153500000.0
2008-01-16 01:14:00,94.16,94.165,94.135,94.16,518400005.0
2008-01-16 01:15:00,94.16,94.16,94.055,94.06,463000000.0
2008-01-16 01:16:00,94.06,94.095,94.0,94.02,1030699999.0
2008-01-16 01:17:00,94.02,94.035,94.015,94.03,113000000.0
2008-01-16 01:18:00,94.03,94.05,94.015,94.045,257800000.0
2008-01-16 01:19:00,94.045,94.045,93.99,93.995,600100000.0
2008-01-16 01:20:00,93.995,94.025,93.995,94.025,394699999.0
2008-01-16 01:21:00,94.025,94.03,93.985,93.995,171600000.0
2008-01-16 01:22:00,93.995,94.015,93.975,93.985,211000000.0
2008-01-16 01:23:00,93.985,94.0,93.95,93.96,359100000.0
2008-01-16 01:24:00,93.955,94.005,93.94,94.005,213900000.0
2008-01-16 01:25:00,94.0,94.025,93.975,93.99,512100000.0
2008-01-16 01:26:00,93.99,94.065,93.99,94.055,246500000.0
2008-01-16 01:27:00,94.055,94.065,94.03,94.055,497200003.0
2008-01-16 01:28:00,94.055,94.06,94.005,94.035,495300000.0
2008-01-16 01:29:00,94.035,94.06,94.02,94.06,210900000.0
2008-01-16 01:30:00,94.06,94.065,94.01,94.05,163300000.0
2008-01-16 01:31:00,94.05,94.1,94.04,94.095,61700000.0
2008-01-16 01:32:00,94.095,94.12,94.09,94.105,19300000.0
2008-01-16 01:33:00,94.1,94.105,94.085,94.095,35000000.0
2008-01-16 01:34:00,94.095,94.155,94.09,94.145,148800000.0
2008-01-16 01:35:00,94.145,94.145,94.065,94.065,159999998.0
2008-01-16 01:36:00,94.065,94.075,94.05,94.055,235999998.0
2008-01-16 01:37:00,94.06,94.075,94.05,94.055,68200001.0
2008-01-16 01:38:00,94.06,94.075,94.01,94.015,56499999.0
2008-01-16 01:39:00,94.015,94.045,94.015,94.035,89300000.0
2008-01-16 01:40:00,94.03,94.03,94.01,94.02,37600000.0
2008-01-16 01:41:00,94.02,94.025,94.01,94.015,95800000.0
2008-01-16 01:42:00,94.035,94.035,94.015,94.02,246600000.0
2008-01-16 01:43:00,94.02,94.055,94.01,94.05,255800000.0
2008-01-16 01:44:00,94.05,94.085,94.035,94.06,165400000.0
2008-01-16 01:45:00,94.06,94.085,94.06,94.075,86900000.0
2008-01-16 01:46:00,94.075,94.08,94.055,94.06,18400000.0
2008-01-16 01:47:00,94.06,94.085,94.05,94.05,96800000.0
2008-01-16 01:48:00,94.05,94.055,94.02,94.03,61800000.0
2008-01-16 01:49:00,94.015,94.02,93.975,93.995,80800000.0
2008-01-16 01:50:00,93.995,93.995,93.965,93.995,585300000.0
2008-01-16 01:51:00,93.985,94.02,93.955,94.015,271300000.0
2008-01-16 01:52:00,94.015,94.02,93.995,94.02,123899999.0
2008-01-16 01:53:00,94.02,94.035,94.01,94.025,35700000.0
2008-01-16 01:54:00,94.025,94.095,94.015,94.095,339199999.0
2008-01-16 01:55:00,94.09,94.18,94.085,94.17,203400000.0
2008-01-16 01:56:00,94.17,94.21,94.15,94.2,218500001.0
2008-01-16 01:57:00,94.205,94.29,94.19,94.28,254199999.0
2008-01-16 01:58:00,94.285,94.355,94.275,94.295,645700000.0
2008-01-16 01:59:00,94.29,94.345,94.285,94.33,72800000.0
2008-01-16 02:00:00,94.33,94.4,94.315,94.355,134200000.0
2008-01-16 02:01:00,94.345,94.425,94.325,94.425,141400000.0
2008-01-16 02:02:00,94.415,94.485,94.415,94.485,245600000.0
2008-01-16 02:03:00,94.485,94.49,94.465,94.47,70000000.0
2008-01-16 02:04:00,94.47,94.475,94.38,94.405,180500000.0
2008-01-16 02:05:00,94.4,94.445,94.4,94.43,152000000.0
2008-01-16 02:06:00,94.43,94.43,94.355,94.37,85800000.0
2008-01-16 02:07:00,94.36,94.375,94.27,94.28,137200000.0
2008-01-16 02:08:00,94.28,94.28,94.125,94.13,489100000.0
2008-01-16 02:09:00,94.14,94.215,94.14,94.205,450100000.0
2008-01-16 02:10:00,94.205,94.21,94.18,94.2,370699999.0
2008-01-16 02:11:00,94.195,94.22,94.185,94.195,773400004.0
2008-01-16 02:12:00,94.195,94.225,94.195,94.225,195400000.0
2008-01-16 02:13:00,94.225,94.225,94.21,94.225,92099999.0
2008-01-16 02:14:00,94.23,94.27,94.225,94.265,264500002.0
2008-01-16 02:15:00,94.265,94.275,94.24,94.25,24000000.0
2008-01-16 02:16:00,94.25,94.29,94.235,94.285,227300000.0
2008-01-16 02:17:00,94.285,94.29,94.245,94.245,312999997.0
2008-01-16 02:18:00,94.25,94.265,94.245,94.26,162000000.0
2008-01-16 02:19:00,94.265,94.285,94.24,94.28,208800000.0
2008-01-16 02:20:00,94.29,94.31,94.285,94.31,41800000.0
2008-01-16 02:21:00,94.315,94.325,94.285,94.295,327499999.0
2008-01-16 02:22:00,94.295,94.32,94.27,94.27,166000000.0
2008-01-16 02:23:00,94.27,94.275,94.25,94.265,107100000.0
2008-01-16 02:24:00,94.27,94.285,94.265,94.275,141299999.0
2008-01-16 02:25:00,94.28,94.3,94.27,94.29,199000000.0
2008-01-16 02:26:00,94.29,94.3,94.255,94.26,309700000.0
2008-01-16 02:27:00,94.26,94.27,94.25,94.265,40400000.0
2008-01-16 02:28:00,94.27,94.275,94.265,94.27,53200000.0
2008-01-16 02:29:00,94.27,94.29,94.255,94.265,275100001.0
2008-01-16 02:30:00,94.265,94.295,94.245,94.285,277400000.0
2008-01-16 02:31:00,94.285,94.34,94.28,94.29,408400002.0
2008-01-16 02:32:00,94.29,94.31,94.26,94.28,234000000.0
2008-01-16 02:33:00,94.28,94.31,94.275,94.3,244000000.0
2008-01-16 02:34:00,94.305,94.305,94.26,94.295,317800001.0
2008-01-16 02:35:00,94.295,94.3,94.265,94.3,402400000.0
2008-01-16 02:36:00,94.3,94.31,94.28,94.305,261100000.0
2008-01-16 02:37:00,94.305,94.34,94.305,94.335,389100000.0
2008-01-16 02:38:00,94.335,94.355,94.325,94.335,168800000.0
2008-01-16 02:39:00,94.335,94.34,94.315,94.33,82700000.0
2008-01-16 02:40:00,94.33,94.335,94.27,94.27,336800000.0
2008-01-16 02:41:00,94.27,94.29,94.265,94.275,157000000.0
2008-01-16 02:42:00,94.275,94.3,94.26,94.29,240500000.0
2008-01-16 02:43:00,94.29,94.305,94.27,94.295,71000000.0
2008-01-16 02:44:00,94.295,94.305,94.29,94.295,27600000.0
2008-01-16 02:45:00,94.295,94.325,94.28,94.325,247900000.0
2008-01-16 02:46:00,94.315,94.315,94.285,94.3,210600000.0
2008-01-16 02:47:00,94.3,94.3,94.26,94.29,300900000.0
2008-01-16 02:48:00,94.29,94.29,94.255,94.26,119600000.0
2008-01-16 02:49:00,94.265,94.28,94.26,94.265,64300000.0
2008-01-16 02:50:00,94.265,94.285,94.255,94.265,159100000.0
2008-01-16 02:51:00,94.265,94.295,94.265,94.265,223000000.0
2008-01-16 02:52:00,94.265,94.265,94.255,94.255,122400000.0
2008-01-16 02:53:00,94.255,94.255,94.2,94.21,158000000.0
2008-01-16 02:54:00,94.21,94.215,94.18,94.21,179800000.0
2008-01-16 02:55:00,94.22,94.235,94.19,94.205,128000000.0
2008-01-16 02:56:00,94.205,94.215,94.19,94.215,31300000.0
2008-01-16 02:57:00,94.22,94.22,94.19,94.2,64100000.0
2008-01-16 02:58:00,94.2,94.21,94.16,94.195,283400001.0
2008-01-16 02:59:00,94.195,94.195,94.17,94.175,240600000.0
2008-01-16 03:00:00,94.175,94.175,94.09,94.1,217900000.0
2008-01-16 03:01:00,94.105,94.12,94.08,94.12,248300000.0
2008-01-16 03:02:00,94.12,94.15,94.105,94.145,363199999.0
2008-01-16 03:03:00,94.145,94.165,94.13,94.13,431799999.0
2008-01-16 03:04:00,94.14,94.16,94.12,94.155,133000000.0
2008-01-16 03:05:00,94.155,94.16,94.145,94.16,48900000.0
2008-01-16 03:06:00,94.17,94.175,94.15,94.155,141900000.0
2008-01-16 03:07:00,94.155,94.155,94.11,94.155,188600000.0
2008-01-16 03:08:00,94.16,94.16,94.125,94.125,118900000.0
2008-01-16 03:09:00,94.125,94.135,94.08,94.09,188600000.0
2008-01-16 03:10:00,94.09,94.095,94.07,94.095,157100000.0
2008-01-16 03:11:00,94.09,94.12,94.09,94.115,96800000.0
2008-01-16 03:12:00,94.115,94.115,94.105,94.105,55600000.0
2008-01-16 03:13:00,94.11,94.115,94.09,94.115,173100000.0
2008-01-16 03:14:00,94.115,94.135,94.06,94.06,235700000.0
2008-01-16 03:15:00,94.06,94.115,94.055,94.11,128200000.0
2008-01-16 03:16:00,94.105,94.19,94.105,94.175,85100000.0
2008-01-16 03:17:00,94.175,94.185,94.165,94.165,237000000.0
2008-01-16 03:18:00,94.165,94.17,94.08,94.095,387800001.0
2008-01-16 03:19:00,94.09,94.11,94.08,94.08,277500000.0
2008-01-16 03:20:00,94.085,94.095,94.085,94.095,34900000.0
2008-01-16 03:21:00,94.09,94.105,94.085,94.1,67100000.0
2008-01-16 03:22:00,94.1,94.12,94.1,94.115,28600000.0
2008-01-16 03:23:00,94.115,94.135,94.11,94.135,24800000.0
2008-01-16 03:24:00,94.135,94.14,94.13,94.14,16000000.0
2008-01-16 03:25:00,94.14,94.185,94.135,94.18,172700000.0
2008-01-16 03:26:00,94.18,94.2,94.175,94.185,129300000.0
2008-01-16 03:27:00,94.19,94.19,94.17,94.17,34100000.0
2008-01-16 03:28:00,94.17,94.18,94.145,94.155,145900000.0
2008-01-16 03:29:00,94.15,94.17,94.15,94.165,200300000.0
2008-01-16 03:30:00,94.165,94.175,94.145,94.145,135800000.0
2008-01-16 03:31:00,94.145,94.15,94.11,94.125,100200000.0
2008-01-16 03:32:00,94.125,94.13,94.03,94.03,134300000.0
2008-01-16 03:33:00,94.03,94.045,94.01,94.035,199600000.0
2008-01-16 03:34:00,94.015,94.035,93.985,94.015,294400000.0
2008-01-16 03:35:00,94.01,94.04,94.0,94.035,187800002.0
2008-01-16 03:36:00,94.04,94.05,94.01,94.045,301700000.0
2008-01-16 03:37:00,94.045,94.05,94.01,94.025,117300000.0
2008-01-16 03:38:00,94.025,94.025,94.0,94.02,85200000.0
2008-01-16 03:39:00,94.02,94.07,94.015,94.04,104200000.0
2008-01-16 03:40:00,94.045,94.065,94.03,94.065,120300000.0
2008-01-16 03:41:00,94.065,94.07,94.045,94.065,179600000.0
2008-01-16 03:42:00,94.07,94.085,94.06,94.07,120100000.0
2008-01-16 03:43:00,94.07,94.095,94.065,94.075,64300000.0
2008-01-16 03:44:00,94.08,94.085,94.065,94.075,125100000.0
2008-01-16 03:45:00,94.08,94.085,94.05,94.065,154100000.0
2008-01-16 03:46:00,94.065,94.075,94.04,94.075,171800000.0
2008-01-16 03:47:00,94.075,94.09,94.055,94.07,224800000.0
2008-01-16 03:48:00,94.07,94.08,94.045,94.075,130600000.0
2008-01-16 03:49:00,94.075,94.075,94.055,94.065,144200000.0
2008-01-16 03:50:00,94.07,94.075,94.06,94.07,125300000.0
2008-01-16 03:51:00,94.07,94.08,94.06,94.07,195300000.0
2008-01-16 03:52:00,94.07,94.1,94.065,94.095,143800000.0
2008-01-16 03:53:00,94.095,94.125,94.09,94.095,224600000.0
2008-01-16 03:54:00,94.09,94.13,94.09,94.12,310899999.0
2008-01-16 03:55:00,94.125,94.14,94.12,94.13,70600000.0
2008-01-16 03:56:00,94.13,94.14,94.125,94.13,49800000.0
2008-01-16 03:57:00,94.13,94.165,94.13,94.145,133900000.0
2008-01-16 03:58:00,94.145,94.165,94.14,94.145,99300000.0
2008-01-16 03:59:00,94.145,94.21,94.145,94.21,32400000.0
2008-01-16 04:00:00,94.21,94.215,94.155,94.155,169400000.0
2008-01-16 04:01:00,94.155,94.175,94.155,94.17,123400000.0
2008-01-16 04:02:00,94.175,94.185,94.175,94.18,100600000.0
2008-01-16 04:03:00,94.185,94.195,94.18,94.195,227400000.0
2008-01-16 04:04:00,94.195,94.215,94.18,94.205,64200000.0
2008-01-16 04:05:00,94.195,94.205,94.185,94.185,80600000.0
2008-01-16 04:06:00,94.19,94.21,94.18,94.2,302200000.0
2008-01-16 04:07:00,94.2,94.225,94.195,94.21,54200000.0
2008-01-16 04:08:00,94.21,94.24,94.185,94.215,192900000.0
2008-01-16 04:09:00,94.22,94.275,94.2,94.26,237200000.0
2008-01-16 04:10:00,94.26,94.29,94.255,94.285,327200001.0
2008-01-16 04:11:00,94.285,94.3,94.255,94.285,310300001.0
2008-01-16 04:12:00,94.285,94.29,94.275,94.28,54500000.0
2008-01-16 04:13:00,94.28,94.325,94.25,94.315,59100000.0
2008-01-16 04:14:00,94.315,94.315,94.28,94.28,205500000.0
2008-01-16 04:15:00,94.28,94.28,94.245,94.245,75900000.0
2008-01-16 04:16:00,94.25,94.27,94.24,94.26,110200000.0
2008-01-16 04:17:00,94.26,94.28,94.26,94.265,472500000.0
2008-01-16 04:18:00,94.265,94.28,94.265,94.28,260000000.0
2008-01-16 04:19:00,94.28,94.295,94.275,94.28,348600000.0
2008-01-16 04:20:00,94.28,94.295,94.28,94.28,267100000.0
2008-01-16 04:21:00,94.285,94.295,94.265,94.28,113200000.0
2008-01-16 04:22:00,94.28,94.31,94.275,94.31,153100000.0
2008-01-16 04:23:00,94.31,94.33,94.305,94.325,31300000.0
2008-01-16 04:24:00,94.325,94.325,94.29,94.305,87200000.0
2008-01-16 04:25:00,94.305,94.335,94.305,94.335,112300000.0
2008-01-16 04:26:00,94.34,94.385,94.335,94.375,222300000.0
2008-01-16 04:27:00,94.375,94.475,94.365,94.465,632400002.0
2008-01-16 04:28:00,94.465,94.525,94.465,94.505,289000000.0
2008-01-16 04:29:00,94.505,94.53,94.48,94.48,315200000.0
2008-01-16 04:30:00,94.48,94.5,94.45,94.455,304200000.0
2008-01-16 04:31:00,94.455,94.46,94.44,94.46,139100000.0
2008-01-16 04:32:00,94.46,94.475,94.425,94.435,350200001.0
2008-01-16 04:33:00,94.425,94.425,94.335,94.34,588200000.0
2008-01-16 04:34:00,94.34,94.38,94.325,94.38,147700000.0
2008-01-16 04:35:00,94.38,94.415,94.375,94.4,334100000.0
2008-01-16 04:36:00,94.4,94.4,94.335,94.37,482400000.0
2008-01-16 04:37:00,94.365,94.375,94.33,94.355,472099999.0
2008-01-16 04:38:00,94.355,94.39,94.35,94.39,270300000.0
2008-01-16 04:39:00,94.39,94.405,94.38,94.405,78200000.0
2008-01-16 04:40:00,94.405,94.45,94.4,94.425,395699999.0
2008-01-16 04:41:00,94.435,94.435,94.41,94.425,371100001.0
2008-01-16 04:42:00,94.425,94.445,94.37,94.38,461800002.0
2008-01-16 04:43:00,94.39,94.43,94.38,94.415,363500000.0
2008-01-16 04:44:00,94.415,94.45,94.415,94.45,237100000.0
2008-01-16 04:45:00,94.445,94.505,94.44,94.49,116900000.0
2008-01-16 04:46:00,94.49,94.49,94.45,94.45,216300000.0
2008-01-16 04:47:00,94.455,94.465,94.405,94.405,654300003.0
2008-01-16 04:48:00,94.405,94.42,94.4,94.4,140100000.0
2008-01-16 04:49:00,94.4,94.425,94.4,94.415,189100000.0
2008-01-16 04:50:00,94.415,94.45,94.415,94.45,612400005.0
2008-01-16 04:51:00,94.45,94.455,94.43,94.445,130900000.0
2008-01-16 04:52:00,94.445,94.455,94.43,94.43,234600002.0
2008-01-16 04:53:00,94.44,94.46,94.395,94.41,466599998.0
2008-01-16 04:54:00,94.405,94.42,94.405,94.415,283000000.0
2008-01-16 04:55:00,94.415,94.445,94.41,94.445,66000000.0
2008-01-16 04:56:00,94.445,94.465,94.435,94.455,188300000.0
2008-01-16 04:57:00,94.455,94.455,94.405,94.41,322700000.0
2008-01-16 04:58:00,94.41,94.435,94.4,94.42,97500000.0
2008-01-16 04:59:00,94.42,94.43,94.41,94.42,40400000.0
2008-01-16 05:00:00,94.42,94.43,94.42,94.43,9800000.0
2008-01-16 05:01:00,94.43,94.43,94.41,94.425,197000000.0
2008-01-16 05:02:00,94.43,94.435,94.4,94.41,138300000.0
2008-01-16 05:03:00,94.41,94.415,94.4,94.4,85400000.0
2008-01-16 05:04:00,94.4,94.41,94.39,94.41,123400000.0
2008-01-16 05:05:00,94.41,94.425,94.4,94.415,132500000.0
2008-01-16 05:06:00,94.415,94.43,94.415,94.43,98900000.0
2008-01-16 05:07:00,94.43,94.43,94.405,94.415,151300000.0
2008-01-16 05:08:00,94.415,94.46,94.415,94.425,341600002.0
2008-01-16 05:09:00,94.425,94.46,94.42,94.455,98600000.0
2008-01-16 05:10:00,94.45,94.525,94.45,94.51,496000004.0
2008-01-16 05:11:00,94.505,94.515,94.48,94.485,512700002.0
2008-01-16 05:12:00,94.485,94.5,94.465,94.49,581100002.0
2008-01-16 05:13:00,94.485,94.52,94.475,94.505,594400000.0
2008-01-16 05:14:00,94.515,94.52,94.48,94.48,395100000.0
2008-01-16 05:15:00,94.485,94.5,94.475,94.475,436300000.0
2008-01-16 05:16:00,94.48,94.485,94.46,94.465,188700000.0
2008-01-16 05:17:00,94.465,94.465,94.43,94.435,578300001.0
2008-01-16 05:18:00,94.44,94.45,94.435,94.45,295600000.0
2008-01-16 05:19:00,94.45,94.455,94.435,94.435,368900001.0
2008-01-16 05:20:00,94.435,94.455,94.435,94.45,237500000.0
2008-01-16 05:21:00,94.45,94.45,94.41,94.43,68500000.0
2008-01-16 05:22:00,94.435,94.47,94.435,94.435,109500000.0
2008-01-16 05:23:00,94.435,94.44,94.42,94.435,23600000.0
2008-01-16 05:24:00,94.435,94.435,94.42,94.43,36500000.0
2008-01-16 05:25:00,94.435,94.435,94.39,94.39,323900000.0
2008-01-16 05:26:00,94.39,94.4,94.38,94.395,289000000.0
2008-01-16 05:27:00,94.395,94.43,94.395,94.43,79200000.0
2008-01-16 05:28:00,94.43,94.46,94.425,94.445,193500000.0
2008-01-16 05:29:00,94.445,94.485,94.44,94.47,477600000.0
2008-01-16 05:30:00,94.47,94.475,94.455,94.46,309000000.0
2008-01-16 05:31:00,94.46,94.46,94.385,94.39,669100000.0
2008-01-16 05:32:00,94.39,94.39,94.335,94.35,188500000.0
2008-01-16 05:33:00,94.35,94.38,94.345,94.37,297000000.0
2008-01-16 05:34:00,94.365,94.39,94.345,94.345,615900000.0
2008-01-16 05:35:00,94.345,94.345,94.265,94.315,700200000.0
2008-01-16 05:36:00,94.315,94.355,94.305,94.305,365500000.0
2008-01-16 05:37:00,94.315,94.315,94.225,94.245,495300001.0
2008-01-16 05:38:00,94.245,94.275,94.225,94.265,370500000.0
2008-01-16 05:39:00,94.265,94.27,94.195,94.22,580799998.0
2008-01-16 05:40:00,94.215,94.23,94.155,94.165,203100000.0
2008-01-16 05:41:00,94.165,94.165,94.09,94.11,233500000.0
2008-01-16 05:42:00,94.115,94.14,94.105,94.14,318500002.0
2008-01-16 05:43:00,94.14,94.175,94.13,94.145,256100000.0
2008-01-16 05:44:00,94.145,94.155,94.035,94.035,99200000.0
2008-01-16 05:45:00,94.04,94.075,94.025,94.075,752900000.0
2008-01-16 05:46:00,94.08,94.095,94.045,94.07,203599999.0
2008-01-16 05:47:00,94.065,94.11,94.05,94.105,181800000.0
2008-01-16 05:48:00,94.105,94.13,94.085,94.13,362600000.0
2008-01-16 05:49:00,94.13,94.175,94.12,94.17,238600000.0
2008-01-16 05:50:00,94.17,94.17,94.145,94.16,91500000.0
2008-01-16 05:51:00,94.16,94.195,94.16,94.185,172500000.0
2008-01-16 05:52:00,94.185,94.22,94.185,94.22,266100000.0
2008-01-16 05:53:00,94.22,94.24,94.185,94.185,341100001.0
2008-01-16 05:54:00,94.185,94.195,94.15,94.175,237499999.0
2008-01-16 05:55:00,94.175,94.185,94.17,94.175,22700000.0
2008-01-16 05:56:00,94.18,94.19,94.16,94.185,327200000.0
2008-01-16 05:57:00,94.185,94.295,94.165,94.285,434500001.0
2008-01-16 05:58:00,94.285,94.285,94.235,94.24,295400000.0
2008-01-16 05:59:00,94.245,94.36,94.245,94.34,238100000.0
2008-01-16 06:00:00,94.34,94.345,94.29,94.295,807600001.0
2008-01-16 06:01:00,94.3,94.3,94.265,94.28,362800000.0
2008-01-16 06:02:00,94.28,94.28,94.235,94.24,524600003.0
2008-01-16 06:03:00,94.235,94.26,94.195,94.22,564700002.0
2008-01-16 06:04:00,94.22,94.23,94.195,94.205,478300000.0
2008-01-16 06:05:00,94.2,94.235,94.195,94.215,581100000.0
2008-01-16 06:06:00,94.215,94.265,94.195,94.25,600200000.0
2008-01-16 06:07:00,94.25,94.27,94.205,94.205,677200000.0
2008-01-16 06:08:00,94.205,94.26,94.185,94.26,278600001.0
2008-01-16 06:09:00,94.26,94.265,94.175,94.175,546500000.0
2008-01-16 06:10:00,94.175,94.24,94.165,94.22,458000000.0
2008-01-16 06:11:00,94.22,94.22,94.185,94.205,190600000.0
2008-01-16 06:12:00,94.205,94.215,94.145,94.15,231900000.0
2008-01-16 06:13:00,94.155,94.2,94.155,94.2,292199998.0
2008-01-16 06:14:00,94.2,94.22,94.17,94.215,285900001.0
2008-01-16 06:15:00,94.215,94.215,94.175,94.195,196000000.0
2008-01-16 06:16:00,94.195,94.195,94.165,94.195,450700004.0
2008-01-16 06:17:00,94.195,94.205,94.16,94.185,340799998.0
2008-01-16 06:18:00,94.185,94.2,94.145,94.2,225100000.0
2008-01-16 06:19:00,94.2,94.23,94.195,94.225,108600000.0
2008-01-16 06:20:00,94.225,94.23,94.18,94.2,106700000.0
2008-01-16 06:21:00,94.2,94.235,94.2,94.225,83100000.0
2008-01-16 06:22:00,94.24,94.245,94.175,94.21,263500001.0
2008-01-16 06:23:00,94.21,94.225,94.18,94.185,270000000.0
2008-01-16 06:24:00,94.19,94.205,94.18,94.19,61200000.0
2008-01-16 06:25:00,94.185,94.195,94.155,94.165,397200000.0
2008-01-16 06:26:00,94.16,94.175,94.15,94.17,552600000.0
2008-01-16 06:27:00,94.17,94.175,94.14,94.155,362800000.0
2008-01-16 06:28:00,94.165,94.18,94.125,94.155,664200002.0
2008-01-16 06:29:00,94.155,94.155,94.065,94.07,645400000.0
2008-01-16 06:30:00,94.07,94.14,94.05,94.105,433400000.0
2008-01-16 06:31:00,94.105,94.12,94.07,94.085,391300001.0
2008-01-16 06:32:00,94.085,94.135,94.085,94.135,370500007.0
2008-01-16 06:33:00,94.135,94.16,94.105,94.12,415200000.0
2008-01-16 06:34:00,94.125,94.18,94.125,94.175,144900000.0
2008-01-16 06:35:00,94.175,94.29,94.175,94.29,40500000.0
2008-01-16 06:36:00,94.29,94.29,94.2,94.205,338599999.0
2008-01-16 06:37:00,94.205,94.21,94.12,94.15,429400000.0
2008-01-16 06:38:00,94.15,94.15,94.105,94.105,142200000.0
2008-01-16 06:39:00,94.105,94.105,93.93,93.975,845600000.0
2008-01-16 06:40:00,93.975,94.015,93.975,93.99,453700000.0
2008-01-16 06:41:00,94.0,94.03,93.98,94.02,468000000.0
2008-01-16 06:42:00,94.025,94.055,94.02,94.055,257400000.0
2008-01-16 06:43:00,94.055,94.055,94.015,94.03,282000000.0
2008-01-16 06:44:00,94.03,94.05,94.015,94.05,366899998.0
2008-01-16 06:45:00,94.05,94.095,94.05,94.09,112999999.0
2008-01-16 06:46:00,94.095,94.095,94.065,94.075,106000000.0
2008-01-16 06:47:00,94.065,94.115,94.065,94.105,200100000.0
2008-01-16 06:48:00,94.105,94.11,94.085,94.11,145400000.0
2008-01-16 06:49:00,94.11,94.12,94.095,94.105,109900000.0
2008-01-16 06:50:00,94.105,94.115,94.065,94.07,268400000.0
2008-01-16 06:51:00,94.07,94.105,94.07,94.08,235100000.0
2008-01-16 06:52:00,94.08,94.09,94.035,94.055,163900000.0
2008-01-16 06:53:00,94.055,94.09,94.045,94.06,173800000.0
2008-01-16 06:54:00,94.06,94.065,93.96,94.015,314900000.0
2008-01-16 06:55:00,94.015,94.03,94.005,94.02,365500000.0
2008-01-16 06:56:00,94.015,94.065,94.015,94.065,525700000.0
2008-01-16 06:57:00,94.065,94.065,94.02,94.02,607300001.0
2008-01-16 06:58:00,94.02,94.045,94.005,94.01,374100000.0
2008-01-16 06:59:00,94.01,94.045,93.995,94.025,579500000.0
2008-01-16 07:00:00,94.03,94.03,93.995,94.01,241700001.0
2008-01-16 07:01:00,94.01,94.02,93.955,93.955,664900001.0
2008-01-16 07:02:00,93.955,93.975,93.935,93.97,287800000.0
2008-01-16 07:03:00,93.97,93.97,93.91,93.945,456700001.0
2008-01-16 07:04:00,93.945,93.98,93.935,93.965,281000001.0
2008-01-16 07:05:00,93.965,94.01,93.96,93.985,355000000.0
2008-01-16 07:06:00,93.985,93.99,93.955,93.98,145800000.0
2008-01-16 07:07:00,93.98,93.99,93.95,93.95,44300000.0
2008-01-16 07:08:00,93.955,93.98,93.94,93.97,294100000.0
2008-01-16 07:09:00,93.965,93.975,93.955,93.975,154600000.0
2008-01-16 07:10:00,93.975,93.99,93.97,93.98,40700000.0
2008-01-16 07:11:00,93.98,93.985,93.94,93.98,252500000.0
2008-01-16 07:12:00,93.975,94.0,93.975,93.995,47600000.0
2008-01-16 07:13:00,93.995,94.025,93.96,93.96,180500000.0
2008-01-16 07:14:00,93.96,93.985,93.955,93.96,212600000.0
2008-01-16 07:15:00,93.96,93.96,93.915,93.935,251400000.0
2008-01-16 07:16:00,93.93,94.0,93.925,93.995,74000000.0
2008-01-16 07:17:00,93.995,94.0,93.96,93.96,105700000.0
2008-01-16 07:18:00,93.965,93.965,93.93,93.955,122100000.0
2008-01-16 07:19:00,93.955,93.955,93.935,93.945,209200000.0
2008-01-16 07:20:00,93.945,93.975,93.94,93.97,94000000.0
2008-01-16 07:21:00,93.975,94.0,93.97,93.99,68700000.0
2008-01-16 07:22:00,93.99,94.02,93.99,94.01,281200001.0
2008-01-16 07:23:00,94.01,94.02,93.96,93.97,215500000.0
2008-01-16 07:24:00,93.97,93.97,93.915,93.925,411100002.0
2008-01-16 07:25:00,93.925,93.94,93.905,93.925,619299999.0
2008-01-16 07:26:00,93.925,93.93,93.895,93.895,315800000.0
2008-01-16 07:27:00,93.895,93.9,93.855,93.86,311700000.0
2008-01-16 07:28:00,93.86,93.905,93.85,93.9,132500000.0
2008-01-16 07:29:00,93.9,93.905,93.86,93.87,161900001.0
2008-01-16 07:30:00,93.87,93.87,93.835,93.87,121200000.0
2008-01-16 07:31:00,93.87,93.89,93.855,93.88,165800000.0
2008-01-16 07:32:00,93.885,93.905,93.86,93.89,260100000.0
2008-01-16 07:33:00,93.895,93.905,93.85,93.86,166400000.0
2008-01-16 07:34:00,93.855,93.87,93.825,93.855,136100000.0
2008-01-16 07:35:00,93.855,93.865,93.8,93.815,352100000.0
2008-01-16 07:36:00,93.82,93.825,93.75,93.765,485999999.0
2008-01-16 07:37:00,93.77,93.785,93.72,93.745,595200000.0
2008-01-16 07:38:00,93.745,93.745,93.645,93.655,798800000.0
2008-01-16 07:39:00,93.655,93.675,93.64,93.665,869299995.0
2008-01-16 07:40:00,93.665,93.685,93.65,93.675,1275000000.0
2008-01-16 07:41:00,93.675,93.685,93.655,93.665,1626900002.0
2008-01-16 07:42:00,93.665,93.665,93.565,93.595,1387399997.0
2008-01-16 07:43:00,93.595,93.635,93.585,93.625,1113800000.0
2008-01-16 07:44:00,93.625,93.705,93.625,93.685,1212100000.0
2008-01-16 07:45:00,93.685,93.685,93.595,93.605,1642799998.0
2008-01-16 07:46:00,93.605,93.635,93.555,93.605,1661500001.0
2008-01-16 07:47:00,93.605,93.625,93.575,93.605,837300001.0
2008-01-16 07:48:00,93.61,93.61,93.58,93.595,390000000.0
2008-01-16 07:49:00,93.595,93.605,93.565,93.575,545800001.0
2008-01-16 07:50:00,93.575,93.615,93.57,93.61,339200001.0
2008-01-16 07:51:00,93.615,93.7,93.6,93.695,386600000.0
2008-01-16 07:52:00,93.695,93.73,93.685,93.73,300000000.0
2008-01-16 07:53:00,93.73,93.815,93.72,93.785,191000000.0
2008-01-16 07:54:00,93.785,93.81,93.765,93.805,155900000.0
2008-01-16 07:55:00,93.805,93.87,93.805,93.87,121900000.0
2008-01-16 07:56:00,93.865,93.88,93.815,93.825,210600000.0
2008-01-16 07:57:00,93.815,93.835,93.8,93.805,121900000.0
2008-01-16 07:58:00,93.795,93.81,93.725,93.735,358299999.0
2008-01-16 07:59:00,93.735,93.75,93.72,93.745,186200000.0
2008-01-16 08:00:00,93.75,93.76,93.73,93.755,275300001.0
2008-01-16 08:01:00,93.755,93.755,93.615,93.615,419900000.0
2008-01-16 08:02:00,93.61,93.7,93.61,93.7,225300000.0
2008-01-16 08:03:00,93.705,93.71,93.665,93.67,112700000.0
2008-01-16 08:04:00,93.67,93.7,93.665,93.7,127000000.0
2008-01-16 08:05:00,93.7,93.74,93.69,93.71,233600000.0
2008-01-16 08:06:00,93.71,93.71,93.675,93.7,315500000.0
2008-01-16 08:07:00,93.7,93.81,93.695,93.79,499800000.0
2008-01-16 08:08:00,93.79,93.8,93.71,93.745,164200000.0
2008-01-16 08:09:00,93.745,93.755,93.71,93.725,283200000.0
2008-01-16 08:10:00,93.72,93.745,93.71,93.745,214100000.0
2008-01-16 08:11:00,93.745,93.79,93.74,93.74,175900000.0
2008-01-16 08:12:00,93.735,93.77,93.73,93.765,196700000.0
2008-01-16 08:13:00,93.77,93.77,93.74,93.745,181300001.0
2008-01-16 08:14:00,93.75,93.76,93.725,93.725,88300000.0
2008-01-16 08:15:00,93.725,93.745,93.685,93.685,116200000.0
2008-01-16 08:16:00,93.685,93.69,93.635,93.68,136000000.0
2008-01-16 08:17:00,93.675,93.69,93.66,93.69,348900000.0
2008-01-16 08:18:00,93.69,93.695,93.635,93.67,329899998.0
2008-01-16 08:19:00,93.67,93.685,93.655,93.66,325999999.0
2008-01-16 08:20:00,93.66,93.68,93.655,93.675,167600000.0
2008-01-16 08:21:00,93.675,93.69,93.67,93.685,132200000.0
2008-01-16 08:22:00,93.685,93.725,93.68,93.715,142800000.0
2008-01-16 08:23:00,93.72,93.755,93.705,93.755,125400000.0
2008-01-16 08:24:00,93.745,93.755,93.72,93.725,78400000.0
2008-01-16 08:25:00,93.725,93.75,93.72,93.75,158900000.0
2008-01-16 08:26:00,93.75,93.75,93.715,93.72,30200000.0
2008-01-16 08:27:00,93.725,93.75,93.715,93.73,67800000.0
2008-01-16 08:28:00,93.73,93.765,93.72,93.735,81700000.0
2008-01-16 08:29:00,93.735,93.745,93.735,93.745,54200000.0
2008-01-16 08:30:00,93.745,93.745,93.73,93.745,41500000.0
2008-01-16 08:31:00,93.74,93.745,93.73,93.735,48900000.0
2008-01-16 08:32:00,93.735,93.735,93.695,93.73,209800000.0
2008-01-16 08:33:00,93.73,93.755,93.7,93.735,96800000.0
2008-01-16 08:34:00,93.735,93.81,93.73,93.805,108200000.0
2008-01-16 08:35:00,93.81,93.825,93.785,93.795,198499999.0
2008-01-16 08:36:00,93.79,93.835,93.79,93.82,24100000.0
2008-01-16 08:37:00,93.825,93.855,93.775,93.8,147900000.0
2008-01-16 08:38:00,93.8,93.84,93.8,93.84,333500001.0
2008-01-16 08:39:00,93.835,93.84,93.805,93.815,394600000.0
2008-01-16 08:40:00,93.815,93.835,93.795,93.825,630000000.0
2008-01-16 08:41:00,93.825,93.83,93.79,93.79,588200005.0
2008-01-16 08:42:00,93.795,93.805,93.765,93.785,834000000.0
2008-01-16 08:43:00,93.785,93.82,93.755,93.815,576100000.0
2008-01-16 08:44:00,93.82,93.855,93.815,93.85,386200001.0
2008-01-16 08:45:00,93.85,93.865,93.83,93.85,498500000.0
2008-01-16 08:46:00,93.85,93.85,93.795,93.8,116800000.0
2008-01-16 08:47:00,93.8,93.8,93.745,93.745,89300000.0
2008-01-16 08:48:00,93.745,93.76,93.72,93.725,377300000.0
2008-01-16 08:49:00,93.72,93.74,93.695,93.715,368000000.0
2008-01-16 08:50:00,93.715,93.72,93.695,93.705,378100000.0
2008-01-16 08:51:00,93.705,93.705,93.635,93.64,323300003.0
2008-01-16 08:52:00,93.645,93.665,93.635,93.665,533100002.0
2008-01-16 08:53:00,93.665,93.69,93.665,93.68,243500000.0
2008-01-16 08:54:00,93.68,93.69,93.655,93.655,519300001.0
2008-01-16 08:55:00,93.655,93.665,93.595,93.595,421200000.0
2008-01-16 08:56:00,93.59,93.59,93.525,93.545,1026299998.0
2008-01-16 08:57:00,93.545,93.565,93.53,93.535,719500001.0
2008-01-16 08:58:00,93.535,93.555,93.535,93.55,537999999.0
2008-01-16 08:59:00,93.55,93.585,93.545,93.585,715500000.0
2008-01-16 09:00:00,93.585,93.595,93.505,93.525,510100000.0
2008-01-16 09:01:00,93.53,93.565,93.515,93.555,830000000.0
2008-01-16 09:02:00,93.555,93.555,93.5,93.52,859000000.0
2008-01-16 09:03:00,93.515,93.535,93.505,93.51,933900000.0
2008-01-16 09:04:00,93.51,93.55,93.51,93.52,636400000.0
2008-01-16 09:05:00,93.52,93.535,93.495,93.495,650900000.0
2008-01-16 09:06:00,93.495,93.505,93.455,93.455,812200000.0
2008-01-16 09:07:00,93.455,93.49,93.43,93.475,962600000.0
2008-01-16 09:08:00,93.475,93.485,93.385,93.42,879999998.0
2008-01-16 09:09:00,93.42,93.425,93.37,93.37,457399999.0
2008-01-16 09:10:00,93.37,93.42,93.365,93.4,226100000.0
2008-01-16 09:11:00,93.4,93.405,93.38,93.38,284800000.0
2008-01-16 09:12:00,93.38,93.415,93.38,93.395,291500001.0
2008-01-16 09:13:00,93.41,93.415,93.39,93.395,428200000.0
2008-01-16 09:14:00,93.39,93.42,93.39,93.42,357500000.0
2008-01-16 09:15:00,93.42,93.425,93.355,93.36,759900001.0
2008-01-16 09:16:00,93.36,93.36,93.32,93.34,795100004.0
2008-01-16 09:17:00,93.34,93.365,93.335,93.365,222000000.0
2008-01-16 09:18:00,93.36,93.39,93.355,93.375,183900000.0
2008-01-16 09:19:00,93.375,93.39,93.36,93.38,213600000.0
2008-01-16 09:20:00,93.385,93.385,93.365,93.375,375600000.0
2008-01-16 09:21:00,93.375,93.38,93.345,93.36,292400000.0
2008-01-16 09:22:00,93.355,93.38,93.35,93.35,106100000.0
2008-01-16 09:23:00,93.35,93.4,93.345,93.4,293800000.0
2008-01-16 09:24:00,93.4,93.51,93.4,93.495,470300002.0
2008-01-16 09:25:00,93.49,93.495,93.475,93.48,431400000.0
2008-01-16 09:26:00,93.48,93.495,93.455,93.495,369900001.0
2008-01-16 09:27:00,93.495,93.535,93.475,93.485,652899999.0
2008-01-16 09:28:00,93.475,93.505,93.455,93.475,423300000.0
2008-01-16 09:29:00,93.47,93.495,93.45,93.495,108700000.0
2008-01-16 09:30:00,93.485,93.495,93.45,93.465,609900001.0
2008-01-16 09:31:00,93.465,93.475,93.445,93.465,506800001.0
2008-01-16 09:32:00,93.465,93.47,93.445,93.455,190200000.0
2008-01-16 09:33:00,93.46,93.515,93.46,93.495,408700002.0
2008-01-16 09:34:00,93.495,93.5,93.465,93.485,126600000.0
2008-01-16 09:35:00,93.485,93.505,93.475,93.505,375000002.0
2008-01-16 09:36:00,93.505,93.505,93.455,93.455,729000000.0
2008-01-16 09:37:00,93.455,93.455,93.39,93.405,445500000.0
2008-01-16 09:38:00,93.405,93.425,93.355,93.375,395200002.0
2008-01-16 09:39:00,93.37,93.385,93.365,93.38,171000000.0
2008-01-16 09:40:00,93.385,93.455,93.385,93.425,255900000.0
2008-01-16 09:41:00,93.425,93.48,93.42,93.48,311200000.0
2008-01-16 09:42:00,93.48,93.505,93.46,93.5,282100000.0
2008-01-16 09:43:00,93.495,93.51,93.475,93.475,256200000.0
2008-01-16 09:44:00,93.475,93.52,93.465,93.52,132400000.0
2008-01-16 09:45:00,93.51,93.6,93.51,93.6,49000000.0
2008-01-16 09:46:00,93.6,93.72,93.59,93.71,172600000.0
2008-01-16 09:47:00,93.71,93.725,93.69,93.71,303000001.0
2008-01-16 09:48:00,93.71,93.75,93.71,93.75,289000000.0
2008-01-16 09:49:00,93.745,93.755,93.695,93.725,811500001.0
2008-01-16 09:50:00,93.71,93.74,93.69,93.73,317900000.0
2008-01-16 09:51:00,93.73,93.75,93.715,93.72,407500001.0
2008-01-16 09:52:00,93.72,93.78,93.72,93.74,351100001.0
2008-01-16 09:53:00,93.74,93.75,93.705,93.715,280800000.0
2008-01-16 09:54:00,93.715,93.72,93.66,93.665,312499999.0
2008-01-16 09:55:00,93.665,93.695,93.655,93.665,366700000.0
2008-01-16 09:56:00,93.66,93.67,93.575,93.595,304100000.0
2008-01-16 09:57:00,93.595,93.65,93.585,93.65,211499998.0
2008-01-16 09:58:00,93.65,93.66,93.635,93.655,252500000.0
2008-01-16 09:59:00,93.655,93.685,93.645,93.665,290800000.0
2008-01-16 10:00:00,93.67,93.68,93.595,93.605,500400000.0
2008-01-16 10:01:00,93.605,93.625,93.595,93.595,269500000.0
2008-01-16 10:02:00,93.595,93.595,93.55,93.55,360100000.0
2008-01-16 10:03:00,93.55,93.555,93.48,93.48,242000000.0
2008-01-16 10:04:00,93.48,93.51,93.465,93.49,142200000.0
2008-01-16 10:05:00,93.485,93.585,93.465,93.58,549700000.0
2008-01-16 10:06:00,93.575,93.625,93.56,93.61,592400001.0
2008-01-16 10:07:00,93.61,93.61,93.565,93.595,278799999.0
2008-01-16 10:08:00,93.6,93.625,93.595,93.6,321400000.0
2008-01-16 10:09:00,93.6,93.635,93.595,93.625,589100003.0
2008-01-16 10:10:00,93.62,93.64,93.595,93.595,358400000.0
2008-01-16 10:11:00,93.595,93.61,93.56,93.565,235600003.0
2008-01-16 10:12:00,93.565,93.59,93.555,93.57,459899999.0
2008-01-16 10:13:00,93.565,93.58,93.51,93.51,473899999.0
2008-01-16 10:14:00,93.505,93.525,93.48,93.495,237000000.0
2008-01-16 10:15:00,93.495,93.5,93.47,93.49,296600000.0
2008-01-16 10:16:00,93.49,93.54,93.49,93.505,396200000.0
2008-01-16 10:17:00,93.51,93.52,93.39,93.425,497900000.0
2008-01-16 10:18:00,93.42,93.51,93.42,93.455,395499999.0
2008-01-16 10:19:00,93.45,93.485,93.445,93.465,216200000.0
2008-01-16 10:20:00,93.465,93.475,93.415,93.43,150299999.0
2008-01-16 10:21:00,93.435,93.48,93.43,93.475,261600001.0
2008-01-16 10:22:00,93.47,93.535,93.47,93.495,38700000.0
2008-01-16 10:23:00,93.495,93.525,93.485,93.525,97599999.0
2008-01-16 10:24:00,93.515,93.545,93.51,93.53,249500000.0
2008-01-16 10:25:00,93.525,93.585,93.525,93.565,249500000.0
2008-01-16 10:26:00,93.565,93.57,93.52,93.53,184900001.0
2008-01-16 10:27:00,93.53,93.54,93.51,93.525,235000000.0
2008-01-16 10:28:00,93.525,93.57,93.525,93.55,221100000.0
2008-01-16 10:29:00,93.55,93.595,93.545,93.58,484000000.0
2008-01-16 10:30:00,93.58,93.655,93.58,93.645,481200004.0
2008-01-16 10:31:00,93.645,93.675,93.625,93.65,625799998.0
2008-01-16 10:32:00,93.65,93.65,93.63,93.635,228300000.0
2008-01-16 10:33:00,93.635,93.665,93.605,93.64,730900000.0
2008-01-16 10:34:00,93.64,93.73,93.625,93.71,755000001.0
2008-01-16 10:35:00,93.705,93.72,93.675,93.685,661900000.0
2008-01-16 10:36:00,93.685,93.695,93.66,93.665,486500002.0
2008-01-16 10:37:00,93.665,93.685,93.64,93.685,385300002.0
2008-01-16 10:38:00,93.685,93.72,93.685,93.715,178100000.0
2008-01-16 10:39:00,93.715,93.75,93.71,93.74,343199999.0
2008-01-16 10:40:00,93.74,93.74,93.66,93.66,376600000.0
2008-01-16 10:41:00,93.665,93.67,93.585,93.595,524900001.0
2008-01-16 10:42:00,93.595,93.595,93.51,93.515,728800001.0
2008-01-16 10:43:00,93.515,93.595,93.49,93.59,253400000.0
2008-01-16 10:44:00,93.59,93.59,93.55,93.58,198200000.0
2008-01-16 10:45:00,93.58,93.645,93.57,93.645,774000000.0
2008-01-16 10:46:00,93.645,93.655,93.565,93.595,948500001.0
2008-01-16 10:47:00,93.59,93.61,93.58,93.605,284299998.0
2008-01-16 10:48:00,93.605,93.625,93.6,93.625,285999999.0
2008-01-16 10:49:00,93.625,93.635,93.61,93.615,105100001.0
2008-01-16 10:50:00,93.615,93.625,93.585,93.585,332000000.0
2008-01-16 10:51:00,93.585,93.59,93.52,93.555,551800002.0
2008-01-16 10:52:00,93.56,93.56,93.525,93.525,212400000.0
2008-01-16 10:53:00,93.53,93.59,93.52,93.585,254200000.0
2008-01-16 10:54:00,93.59,93.655,93.59,93.655,241200000.0
2008-01-16 10:55:00,93.65,93.67,93.635,93.66,221700000.0
2008-01-16 10:56:00,93.665,93.685,93.66,93.665,172300000.0
2008-01-16 10:57:00,93.665,93.68,93.645,93.655,211799999.0
2008-01-16 10:58:00,93.655,93.655,93.525,93.55,587600001.0
2008-01-16 10:59:00,93.545,93.545,93.39,93.395,815600001.0
2008-01-16 11:00:00,93.4,93.53,93.395,93.525,232400000.0
2008-01-16 11:01:00,93.525,93.535,93.4,93.405,644599998.0
2008-01-16 11:02:00,93.4,93.465,93.38,93.445,366100000.0
2008-01-16 11:03:00,93.445,93.46,93.37,93.39,445100000.0
2008-01-16 11:04:00,93.39,93.395,93.24,93.245,449300000.0
2008-01-16 11:05:00,93.235,93.285,93.225,93.27,473300000.0
2008-01-16 11:06:00,93.27,93.385,93.265,93.32,620499994.0
2008-01-16 11:07:00,93.32,93.405,93.305,93.385,548600001.0
2008-01-16 11:08:00,93.385,93.4,93.335,93.4,375200000.0
2008-01-16 11:09:00,93.4,93.445,93.375,93.41,276400000.0
2008-01-16 11:10:00,93.41,93.43,93.36,93.38,637599998.0
2008-01-16 11:11:00,93.375,93.4,93.33,93.355,758900003.0
2008-01-16 11:12:00,93.35,93.355,93.295,93.3,620299998.0
2008-01-16 11:13:00,93.305,93.31,93.26,93.275,1002999996.0
2008-01-16 11:14:00,93.27,93.28,93.2,93.2,673100000.0
2008-01-16 11:15:00,93.195,93.25,93.175,93.195,531099999.0
2008-01-16 11:16:00,93.195,93.21,93.105,93.105,284700000.0
2008-01-16 11:17:00,93.11,93.145,93.11,93.135,255500000.0
2008-01-16 11:18:00,93.135,93.235,93.105,93.22,653200000.0
2008-01-16 11:19:00,93.22,93.245,93.185,93.215,431600000.0
2008-01-16 11:20:00,93.21,93.32,93.205,93.31,229700000.0
2008-01-16 11:21:00,93.31,93.33,93.275,93.295,393799999.0
2008-01-16 11:22:00,93.295,93.335,93.285,93.32,238300000.0
2008-01-16 11:23:00,93.315,93.345,93.285,93.305,129700000.0
2008-01-16 11:24:00,93.305,93.31,93.28,93.29,37500000.0
2008-01-16 11:25:00,93.3,93.3,93.26,93.27,462000000.0
2008-01-16 11:26:00,93.27,93.295,93.24,93.28,191100000.0
2008-01-16 11:27:00,93.28,93.29,93.25,93.27,453900000.0
2008-01-16 11:28:00,93.27,93.27,93.215,93.235,145900000.0
2008-01-16 11:29:00,93.235,93.235,93.215,93.22,96500000.0
2008-01-16 11:30:00,93.22,93.255,93.195,93.235,292700000.0
2008-01-16 11:31:00,93.23,93.265,93.205,93.215,427100003.0
2008-01-16 11:32:00,93.215,93.225,93.155,93.205,338700000.0
2008-01-16 11:33:00,93.205,93.225,93.205,93.225,82200000.0
2008-01-16 11:34:00,93.225,93.25,93.225,93.25,25200000.0
2008-01-16 11:35:00,93.26,93.28,93.24,93.28,58300000.0
2008-01-16 11:36:00,93.28,93.32,93.28,93.31,191400000.0
2008-01-16 11:37:00,93.31,93.34,93.245,93.25,256600000.0
2008-01-16 11:38:00,93.25,93.27,93.235,93.255,575600000.0
2008-01-16 11:39:00,93.255,93.265,93.185,93.185,1006699994.0
2008-01-16 11:40:00,93.185,93.215,93.175,93.215,444000000.0
2008-01-16 11:41:00,93.21,93.25,93.195,93.245,628300003.0
2008-01-16 11:42:00,93.245,93.275,93.235,93.25,457200000.0
2008-01-16 11:43:00,93.255,93.385,93.25,93.36,710000001.0
2008-01-16 11:44:00,93.36,93.395,93.33,93.365,771500000.0
2008-01-16 11:45:00,93.345,93.41,93.275,93.285,627599996.0
2008-01-16 11:46:00,93.28,93.345,93.255,93.305,672399999.0
2008-01-16 11:47:00,93.305,93.32,93.29,93.31,621700000.0
2008-01-16 11:48:00,93.305,93.34,93.3,93.325,435600000.0
2008-01-16 11:49:00,93.325,93.345,93.295,93.3,795000001.0
2008-01-16 11:50:00,93.3,93.36,93.295,93.325,765300001.0
2008-01-16 11:51:00,93.32,93.4,93.32,93.39,1024200000.0
2008-01-16 11:52:00,93.39,93.42,93.385,93.41,498999999.0
2008-01-16 11:53:00,93.41,93.415,93.395,93.41,198900000.0
2008-01-16 11:54:00,93.41,93.43,93.39,93.4,188500000.0
2008-01-16 11:55:00,93.4,93.415,93.345,93.375,255700000.0
2008-01-16 11:56:00,93.375,93.375,93.305,93.31,315900000.0
2008-01-16 11:57:00,93.31,93.37,93.27,93.325,286400000.0
2008-01-16 11:58:00,93.325,93.355,93.325,93.345,253900000.0
2008-01-16 11:59:00,93.345,93.355,93.31,93.315,335200003.0
2008-01-16 12:00:00,93.315,93.315,93.175,93.195,416500000.0
2008-01-16 12:01:00,93.195,93.23,93.17,93.23,269000000.0
2008-01-16 12:02:00,93.23,93.23,93.185,93.215,445900000.0
2008-01-16 12:03:00,93.22,93.23,93.17,93.2,334399998.0
2008-01-16 12:04:00,93.2,93.23,93.19,93.2,404700000.0
2008-01-16 12:05:00,93.2,93.225,93.175,93.225,242700000.0
2008-01-16 12:06:00,93.225,93.285,93.22,93.28,500600000.0
2008-01-16 12:07:00,93.28,93.28,93.235,93.26,555100002.0
2008-01-16 12:08:00,93.265,93.3,93.255,93.29,322900000.0
2008-01-16 12:09:00,93.295,93.295,93.245,93.26,297200000.0
2008-01-16 12:10:00,93.255,93.275,93.225,93.225,498500000.0
2008-01-16 12:11:00,93.225,93.23,93.155,93.17,658700000.0
2008-01-16 12:12:00,93.17,93.2,93.15,93.155,603900000.0
2008-01-16 12:13:00,93.145,93.165,93.005,93.025,735900001.0
2008-01-16 12:14:00,93.025,93.095,93.025,93.055,797300001.0
2008-01-16 12:15:00,93.06,93.08,93.045,93.06,244800000.0
2008-01-16 12:16:00,93.06,93.06,92.95,93.015,658000000.0
2008-01-16 12:17:00,93.02,93.105,93.015,93.095,588099999.0
2008-01-16 12:18:00,93.095,93.195,93.09,93.175,356300000.0
2008-01-16 12:19:00,93.175,93.18,93.12,93.125,449499999.0
2008-01-16 12:20:00,93.13,93.16,93.1,93.12,619400000.0
2008-01-16 12:21:00,93.12,93.12,93.055,93.065,603600001.0
2008-01-16 12:22:00,93.065,93.14,93.055,93.11,233100000.0
2008-01-16 12:23:00,93.11,93.135,93.085,93.105,313499999.0
2008-01-16 12:24:00,93.085,93.1,92.95,93.015,764100001.0
2008-01-16 12:25:00,93.015,93.125,93.0,93.1,1326200010.0
2008-01-16 12:26:00,93.1,93.16,93.095,93.145,371900000.0
2008-01-16 12:27:00,93.145,93.185,93.135,93.14,353699999.0
2008-01-16 12:28:00,93.135,93.15,93.12,93.12,1183700020.0
2008-01-16 12:29:00,93.1,93.1,93.045,93.06,989999998.0
2008-01-16 12:30:00,93.06,93.125,93.055,93.09,1276599999.0
2008-01-16 12:31:00,93.085,93.11,93.06,93.08,829500001.0
2008-01-16 12:32:00,93.08,93.095,93.07,93.09,430400002.0
2008-01-16 12:33:00,93.09,93.09,93.075,93.09,194300000.0
2008-01-16 12:34:00,93.09,93.095,93.065,93.075,256400000.0
2008-01-16 12:35:00,93.075,93.075,92.935,92.955,938400002.0
2008-01-16 12:36:00,92.955,93.025,92.955,92.985,456500000.0
2008-01-16 12:37:00,92.985,93.01,92.975,92.995,238500000.0
2008-01-16 12:38:00,92.995,93.01,92.935,92.935,278400000.0
2008-01-16 12:39:00,92.935,92.935,92.85,92.87,608200001.0
2008-01-16 12:40:00,92.865,92.885,92.82,92.83,467800000.0
2008-01-16 12:41:00,92.825,92.825,92.785,92.815,775100002.0
2008-01-16 12:42:00,92.82,92.87,92.805,92.825,566200000.0
2008-01-16 12:43:00,92.825,92.905,92.81,92.905,775200002.0
2008-01-16 12:44:00,92.905,92.925,92.805,92.835,789499995.0
2008-01-16 12:45:00,92.825,92.85,92.78,92.8,449400001.0
2008-01-16 12:46:00,92.8,92.805,92.74,92.755,496100000.0
2008-01-16 12:47:00,92.755,92.795,92.645,92.785,962199999.0
2008-01-16 12:48:00,92.785,92.86,92.715,92.86,889000002.0
2008-01-16 12:49:00,92.86,92.91,92.8,92.82,560000001.0
2008-01-16 12:50:00,92.815,92.82,92.735,92.775,306000000.0
2008-01-16 12:51:00,92.765,92.795,92.7,92.745,751899999.0
2008-01-16 12:52:00,92.745,92.79,92.74,92.765,477100000.0
2008-01-16 12:53:00,92.765,92.805,92.765,92.805,253099999.0
2008-01-16 12:54:00,92.8,92.8,92.735,92.74,546899999.0
2008-01-16 12:55:00,92.74,92.785,92.715,92.785,566099998.0
2008-01-16 12:56:00,92.785,92.8,92.77,92.78,114900000.0
2008-01-16 12:57:00,92.78,92.78,92.755,92.775,288800000.0
2008-01-16 12:58:00,92.775,92.805,92.775,92.79,195899999.0
2008-01-16 12:59:00,92.79,92.815,92.78,92.8,298799994.0
2008-01-16 13:00:00,92.8,92.85,92.79,92.845,155700000.0
2008-01-16 13:01:00,92.855,92.865,92.825,92.84,218600000.0
2008-01-16 13:02:00,92.85,92.88,92.845,92.855,77600000.0
2008-01-16 13:03:00,92.855,92.885,92.85,92.875,311900000.0
2008-01-16 13:04:00,92.875,92.915,92.855,92.875,494500000.0
2008-01-16 13:05:00,92.875,92.885,92.86,92.88,199000000.0
2008-01-16 13:06:00,92.88,92.905,92.87,92.895,113400000.0
2008-01-16 13:07:00,92.905,92.915,92.885,92.91,58900000.0
2008-01-16 13:08:00,92.91,92.92,92.855,92.855,171700000.0
2008-01-16 13:09:00,92.855,92.89,92.84,92.87,336200001.0
2008-01-16 13:10:00,92.87,92.9,92.865,92.9,80600000.0
2008-01-16 13:11:00,92.895,92.925,92.89,92.915,148200000.0
2008-01-16 13:12:00,92.92,92.955,92.9,92.94,847699998.0
2008-01-16 13:13:00,92.94,92.955,92.925,92.955,502599999.0
2008-01-16 13:14:00,92.955,92.985,92.945,92.95,553699999.0
2008-01-16 13:15:00,92.955,93.025,92.95,93.005,880600000.0
2008-01-16 13:16:00,93.01,93.06,92.995,93.055,539099999.0
2008-01-16 13:17:00,93.055,93.075,93.045,93.055,294800001.0
2008-01-16 13:18:00,93.055,93.08,93.005,93.005,645400001.0
2008-01-16 13:19:00,92.995,93.025,92.935,92.95,620800001.0
2008-01-16 13:20:00,92.965,93.015,92.96,93.0,438200000.0
2008-01-16 13:21:00,93.0,93.05,92.995,93.045,188400000.0
2008-01-16 13:22:00,93.045,93.055,93.02,93.035,850899995.0
2008-01-16 13:23:00,93.035,93.075,93.02,93.075,71000000.0
2008-01-16 13:24:00,93.075,93.09,93.065,93.07,41000000.0
2008-01-16 13:25:00,93.07,93.135,93.07,93.11,160500000.0
2008-01-16 13:26:00,93.11,93.15,93.09,93.13,219999999.0
2008-01-16 13:27:00,93.125,93.13,93.065,93.065,265000000.0
2008-01-16 13:28:00,93.075,93.125,93.05,93.12,182200000.0
2008-01-16 13:29:00,93.105,93.165,93.1,93.16,134700001.0
2008-01-16 13:30:00,93.16,93.21,93.14,93.195,253900000.0
2008-01-16 13:31:00,93.2,93.215,93.165,93.2,361900002.0
2008-01-16 13:32:00,93.215,93.225,93.18,93.18,399099998.0
2008-01-16 13:33:00,93.175,93.26,93.17,93.23,307700000.0
2008-01-16 13:34:00,93.235,93.235,93.185,93.21,265900000.0
2008-01-16 13:35:00,93.205,93.225,93.155,93.165,200800000.0
2008-01-16 13:36:00,93.165,93.18,93.14,93.16,281400000.0
2008-01-16 13:37:00,93.165,93.17,93.12,93.135,290600000.0
2008-01-16 13:38:00,93.135,93.145,93.105,93.12,314900005.0
2008-01-16 13:39:00,93.12,93.14,93.095,93.105,195600000.0
2008-01-16 13:40:00,93.105,93.12,93.085,93.09,280299999.0
2008-01-16 13:41:00,93.09,93.095,93.035,93.045,502500000.0
2008-01-16 13:42:00,93.045,93.065,93.025,93.025,188200000.0
2008-01-16 13:43:00,93.025,93.035,92.96,92.97,217500001.0
2008-01-16 13:44:00,92.97,92.985,92.945,92.96,705200000.0
2008-01-16 13:45:00,92.955,92.97,92.94,92.945,371300000.0
2008-01-16 13:46:00,92.945,92.98,92.945,92.975,118700000.0
2008-01-16 13:47:00,92.98,93.095,92.975,93.07,102000000.0
2008-01-16 13:48:00,93.08,93.08,93.01,93.015,203600000.0
2008-01-16 13:49:00,93.015,93.025,92.995,93.005,185600000.0
2008-01-16 13:50:00,93.005,93.005,92.95,92.96,318800000.0
2008-01-16 13:51:00,92.96,93.015,92.95,93.01,139400000.0
2008-01-16 13:52:00,93.01,93.01,92.975,92.99,36900000.0
2008-01-16 13:53:00,92.99,93.04,92.985,93.03,483000001.0
2008-01-16 13:54:00,93.03,93.04,93.02,93.02,126100000.0
2008-01-16 13:55:00,93.02,93.02,92.955,92.985,354700000.0
2008-01-16 13:56:00,92.985,92.99,92.94,92.96,71000000.0
2008-01-16 13:57:00,92.96,92.99,92.955,92.97,220199999.0
2008-01-16 13:58:00,92.975,92.975,92.95,92.965,249200001.0
2008-01-16 13:59:00,92.965,93.17,92.965,93.165,206300000.0
2008-01-16 14:00:00,93.165,93.165,93.1,93.135,495200000.0
2008-01-16 14:01:00,93.135,93.14,93.11,93.125,484500000.0
2008-01-16 14:02:00,93.12,93.13,93.105,93.11,547700000.0
2008-01-16 14:03:00,93.11,93.16,93.105,93.145,1070300004.0
2008-01-16 14:04:00,93.145,93.26,93.145,93.26,186500000.0
2008-01-16 14:05:00,93.255,93.285,93.235,93.27,225900000.0
2008-01-16 14:06:00,93.27,93.27,93.195,93.21,305700000.0
2008-01-16 14:07:00,93.21,93.21,93.12,93.185,501500000.0
2008-01-16 14:08:00,93.185,93.24,93.145,93.195,1134500001.0
2008-01-16 14:09:00,93.2,93.215,93.185,93.2,456900000.0
2008-01-16 14:10:00,93.2,93.21,93.185,93.195,85600000.0
2008-01-16 14:11:00,93.195,93.24,93.165,93.185,490900001.0
2008-01-16 14:12:00,93.185,93.2,93.125,93.14,249600000.0
2008-01-16 14:13:00,93.14,93.2,93.135,93.185,364100001.0
2008-01-16 14:14:00,93.185,93.2,93.175,93.185,184800001.0
2008-01-16 14:15:00,93.185,93.2,93.175,93.185,57300000.0
2008-01-16 14:16:00,93.185,93.21,93.175,93.205,95400001.0
2008-01-16 14:17:00,93.205,93.215,93.17,93.17,58800000.0
2008-01-16 14:18:00,93.17,93.335,93.17,93.335,50700000.0
2008-01-16 14:19:00,93.335,93.38,93.305,93.37,90000000.0
2008-01-16 14:20:00,93.37,93.38,93.345,93.35,90000000.0
2008-01-16 14:21:00,93.355,93.46,93.33,93.445,409000003.0
2008-01-16 14:22:00,93.435,93.505,93.435,93.44,756000004.0
2008-01-16 14:23:00,93.44,93.45,93.355,93.395,631500001.0
2008-01-16 14:24:00,93.395,93.4,93.35,93.385,296200001.0
2008-01-16 14:25:00,93.385,93.455,93.365,93.435,316500000.0
2008-01-16 14:26:00,93.435,93.45,93.405,93.43,549500001.0
2008-01-16 14:27:00,93.43,93.465,93.425,93.425,325400000.0
2008-01-16 14:28:00,93.42,93.44,93.4,93.405,384400002.0
2008-01-16 14:29:00,93.405,93.415,93.375,93.4,571600000.0
2008-01-16 14:30:00,93.4,93.415,93.355,93.365,372299999.0
2008-01-16 14:31:00,93.365,93.385,93.345,93.375,204800001.0
2008-01-16 14:32:00,93.375,93.385,93.355,93.385,219700000.0
2008-01-16 14:33:00,93.385,93.415,93.36,93.415,499599997.0
2008-01-16 14:34:00,93.415,93.48,93.385,93.475,326100000.0
2008-01-16 14:35:00,93.475,93.475,93.4,93.405,290999999.0
2008-01-16 14:36:00,93.405,93.46,93.38,93.445,481300000.0
2008-01-16 14:37:00,93.445,93.455,93.435,93.435,177600000.0
2008-01-16 14:38:00,93.435,93.455,93.43,93.45,142900000.0
2008-01-16 14:39:00,93.45,93.48,93.435,93.48,174900000.0
2008-01-16 14:40:00,93.48,93.49,93.465,93.485,378100000.0
2008-01-16 14:41:00,93.485,93.505,93.48,93.5,345200000.0
2008-01-16 14:42:00,93.5,93.505,93.485,93.495,522899997.0
2008-01-16 14:43:00,93.495,93.51,93.46,93.505,481499997.0
2008-01-16 14:44:00,93.505,93.555,93.48,93.53,365900000.0
2008-01-16 14:45:00,93.535,93.57,93.53,93.555,365800000.0
2008-01-16 14:46:00,93.555,93.57,93.535,93.545,541599999.0
2008-01-16 14:47:00,93.545,93.545,93.52,93.525,215100000.0
2008-01-16 14:48:00,93.525,93.555,93.52,93.54,266800001.0
2008-01-16 14:49:00,93.54,93.58,93.53,93.56,231700000.0
2008-01-16 14:50:00,93.56,93.595,93.545,93.565,259300000.0
2008-01-16 14:51:00,93.565,93.6,93.545,93.595,315800001.0
2008-01-16 14:52:00,93.595,93.62,93.57,93.605,143300000.0
2008-01-16 14:53:00,93.6,93.62,93.52,93.525,505399999.0
2008-01-16 14:54:00,93.525,93.53,93.425,93.465,256600000.0
2008-01-16 14:55:00,93.465,93.475,93.435,93.465,78100000.0
2008-01-16 14:56:00,93.46,93.535,93.455,93.51,234600000.0
2008-01-16 14:57:00,93.5,93.515,93.465,93.48,146000000.0
2008-01-16 14:58:00,93.48,93.51,93.46,93.5,308300003.0
2008-01-16 14:59:00,93.5,93.555,93.49,93.515,236500000.0
2008-01-16 15:00:00,93.515,93.535,93.505,93.52,476299997.0
2008-01-16 15:01:00,93.525,93.53,93.485,93.485,205600000.0
2008-01-16 15:02:00,93.485,93.605,93.485,93.595,138700000.0
2008-01-16 15:03:00,93.595,93.61,93.575,93.59,117600000.0
2008-01-16 15:04:00,93.59,93.64,93.57,93.625,418200000.0
2008-01-16 15:05:00,93.625,93.7,93.625,93.645,205700000.0
2008-01-16 15:06:00,93.65,93.66,93.605,93.63,323499999.0
2008-01-16 15:07:00,93.63,93.63,93.595,93.595,715000002.0
2008-01-16 15:08:00,93.595,93.61,93.585,93.605,395800002.0
2008-01-16 15:09:00,93.605,93.62,93.605,93.605,326000000.0
2008-01-16 15:10:00,93.605,93.605,93.56,93.57,106100000.0
2008-01-16 15:11:00,93.57,93.58,93.56,93.56,127600000.0
2008-01-16 15:12:00,93.56,93.605,93.55,93.57,141300000.0
2008-01-16 15:13:00,93.57,93.6,93.54,93.595,153300000.0
2008-01-16 15:14:00,93.6,93.6,93.56,93.58,408500001.0
2008-01-16 15:15:00,93.58,93.58,93.53,93.555,273600000.0
2008-01-16 15:16:00,93.555,93.585,93.535,93.565,160200000.0
2008-01-16 15:17:00,93.565,93.615,93.555,93.615,130400000.0
2008-01-16 15:18:00,93.615,93.63,93.6,93.605,214400000.0
2008-01-16 15:19:00,93.605,93.605,93.575,93.58,129400000.0
2008-01-16 15:20:00,93.575,93.635,93.565,93.62,477999999.0
2008-01-16 15:21:00,93.62,93.645,93.61,93.615,282800000.0
2008-01-16 15:22:00,93.62,93.665,93.61,93.665,424599999.0
2008-01-16 15:23:00,93.665,93.685,93.645,93.65,200500000.0
2008-01-16 15:24:00,93.65,93.67,93.62,93.625,130000000.0
2008-01-16 15:25:00,93.625,93.68,93.605,93.68,643700000.0
2008-01-16 15:26:00,93.68,93.715,93.67,93.715,821099998.0
2008-01-16 15:27:00,93.715,93.75,93.7,93.725,358200002.0
2008-01-16 15:28:00,93.72,93.775,93.72,93.745,452100000.0
2008-01-16 15:29:00,93.745,93.755,93.675,93.675,823900000.0
2008-01-16 15:30:00,93.675,93.72,93.605,93.7,667099998.0
2008-01-16 15:31:00,93.7,93.7,93.63,93.64,763300000.0
2008-01-16 15:32:00,93.64,93.675,93.59,93.635,852800002.0
2008-01-16 15:33:00,93.635,93.655,93.57,93.58,1049199995.0
2008-01-16 15:34:00,93.58,93.595,93.505,93.545,981199994.0
2008-01-16 15:35:00,93.545,93.555,93.39,93.39,342600000.0
2008-01-16 15:36:00,93.39,93.39,93.255,93.275,854399997.0
2008-01-16 15:37:00,93.27,93.28,93.195,93.24,793499998.0
2008-01-16 15:38:00,93.24,93.285,93.235,93.235,369900001.0
2008-01-16 15:39:00,93.235,93.275,93.18,93.185,782700001.0
2008-01-16 15:40:00,93.18,93.29,93.18,93.28,255200001.0
2008-01-16 15:41:00,93.28,93.3,93.26,93.29,905500000.0
2008-01-16 15:42:00,93.29,93.34,93.27,93.31,1038500003.0
2008-01-16 15:43:00,93.31,93.37,93.31,93.37,1360799999.0
2008-01-16 15:44:00,93.37,93.41,93.34,93.4,903800000.0
2008-01-16 15:45:00,93.4,93.5,93.4,93.43,1619799998.0
2008-01-16 15:46:00,93.43,93.48,93.42,93.46,1452199997.0
2008-01-16 15:47:00,93.45,93.46,93.4,93.43,1241100002.0
2008-01-16 15:48:00,93.43,93.51,93.43,93.48,928000000.0
2008-01-16 15:49:00,93.48,93.49,93.46,93.46,1139099998.0
2008-01-16 15:50:00,93.46,93.47,93.45,93.46,1232199999.0
2008-01-16 15:51:00,93.47,93.52,93.46,93.51,926900000.0
2008-01-16 15:52:00,93.51,93.57,93.48,93.57,1327699998.0
2008-01-16 15:53:00,93.57,93.58,93.47,93.49,1097800000.0
2008-01-16 15:54:00,93.49,93.52,93.48,93.49,909199998.0
2008-01-16 15:55:00,93.49,93.53,93.49,93.52,955800000.0
2008-01-16 15:56:00,93.51,93.54,93.51,93.52,590900000.0
2008-01-16 15:57:00,93.52,93.55,93.51,93.54,847800000.0
2008-01-16 15:58:00,93.54,93.59,93.53,93.59,1088999998.0
2008-01-16 15:59:00,93.59,93.63,93.59,93.6,509099999.0
2008-01-16 16:00:00,93.6,93.63,93.58,93.6,749900003.0
2008-01-16 16:01:00,93.59,93.63,93.58,93.6,1076499999.0
2008-01-16 16:02:00,93.6,93.74,93.6,93.74,1210900000.0
2008-01-16 16:03:00,93.74,93.85,93.7,93.84,1311400000.0
2008-01-16 16:04:00,93.84,93.9,93.8,93.81,1499000002.0
2008-01-16 16:05:00,93.81,93.86,93.8,93.83,1623000002.0
2008-01-16 16:06:00,93.82,93.82,93.77,93.78,1138200001.0
2008-01-16 16:07:00,93.78,93.84,93.765,93.84,780000000.0
2008-01-16 16:08:00,93.84,93.915,93.84,93.9,962100000.0
2008-01-16 16:09:00,93.9,94.01,93.9,94.0,1255300000.0
2008-01-16 16:10:00,94.0,94.04,93.99,93.99,1641499988.0
2008-01-16 16:11:00,93.99,94.12,93.99,94.11,1729200001.0
2008-01-16 16:12:00,94.11,94.16,94.09,94.14,1693199998.0
2008-01-16 16:13:00,94.14,94.25,94.13,94.25,1337000001.0
2008-01-16 16:14:00,94.25,94.29,94.23,94.25,1295500000.0
2008-01-16 16:15:00,94.25,94.25,94.125,94.125,1396900000.0
2008-01-16 16:16:00,94.125,94.135,94.095,94.115,1483299996.0
2008-01-16 16:17:00,94.115,94.135,94.095,94.125,1454399998.0
2008-01-16 16:18:00,94.125,94.125,94.065,94.065,1201800002.0
2008-01-16 16:19:00,94.065,94.095,94.055,94.075,2082200021.0
2008-01-16 16:20:00,94.075,94.075,94.035,94.045,1335100003.0
2008-01-16 16:21:00,94.045,94.045,94.015,94.015,1468599996.0
2008-01-16 16:22:00,93.81,93.85,93.79,93.85,1899199996.0
2008-01-16 16:23:00,94.015,94.105,93.985,94.095,1899199996.0
2008-01-16 16:24:00,94.095,94.175,94.095,94.16,1842499999.0
2008-01-16 16:25:00,94.16,94.185,94.135,94.145,1237100000.0
2008-01-16 16:26:00,94.145,94.16,94.015,94.06,1721400002.0
2008-01-16 16:27:00,94.06,94.105,94.005,94.015,1894400007.0
2008-01-16 16:28:00,94.015,94.035,93.975,94.015,1826200013.0
2008-01-16 16:29:00,94.015,94.035,93.995,94.025,816399999.0
2008-01-16 16:30:00,94.025,94.025,93.985,93.995,1745899997.0
2008-01-16 16:31:00,94.0,94.0,93.935,93.955,2074299993.0
2008-01-16 16:32:00,93.965,94.055,93.925,94.055,1802899981.0
2008-01-16 16:33:00,94.055,94.225,94.045,94.225,1505499999.0
2008-01-16 16:34:00,94.225,94.285,94.195,94.285,1287900005.0
2008-01-16 16:35:00,94.285,94.365,94.285,94.315,1824399998.0
2008-01-16 16:36:00,94.315,94.385,94.305,94.345,1766000009.0
2008-01-16 16:37:00,94.335,94.335,94.235,94.235,1494400003.0
2008-01-16 16:38:00,94.235,94.245,94.205,94.235,1134699999.0
2008-01-16 16:39:00,94.235,94.345,94.225,94.345,1578800003.0
2008-01-16 16:40:00,94.355,94.445,94.345,94.435,1862400010.0
2008-01-16 16:41:00,94.435,94.495,94.435,94.46,1387300004.0
2008-01-16 16:42:00,94.46,94.475,94.425,94.435,1558799995.0
2008-01-16 16:43:00,94.445,94.485,94.405,94.445,1376199998.0
2008-01-16 16:44:00,94.445,94.46,94.38,94.38,1309600001.0
2008-01-16 16:45:00,94.38,94.4,94.36,94.37,956700000.0
2008-01-16 16:46:00,94.37,94.43,94.36,94.37,667300000.0
2008-01-16 16:47:00,94.37,94.39,94.34,94.34,1656899994.0
2008-01-16 16:48:00,94.35,94.37,94.29,94.3,1408000008.0
2008-01-16 16:49:00,94.29,94.34,94.24,94.24,1274000000.0
2008-01-16 16:50:00,94.24,94.26,94.19,94.23,1374499996.0
2008-01-16 16:51:00,94.23,94.24,94.16,94.16,807500000.0
2008-01-16 16:52:00,94.16,94.22,94.13,94.19,1552700002.0
2008-01-16 16:53:00,94.2,94.2,94.08,94.09,1329200004.0
2008-01-16 16:54:00,94.09,94.11,94.06,94.07,985600000.0
2008-01-16 16:55:00,94.07,94.09,93.98,93.98,842200001.0
2008-01-16 16:56:00,93.98,93.98,93.83,93.83,1358300000.0
2008-01-16 16:57:00,93.83,93.91,93.82,93.9,1229600000.0
2008-01-16 16:58:00,93.9,93.9,93.84,93.84,1577600000.0
2008-01-16 16:59:00,93.84,93.86,93.68,93.68,1803799999.0
2008-01-16 17:00:00,93.69,93.76,93.66,93.75,1618300001.0
2008-01-16 17:01:00,93.75,93.85,93.75,93.84,1133600000.0
2008-01-16 17:02:00,93.84,93.85,93.79,93.79,1373899999.0
2008-01-16 17:03:00,93.79,93.82,93.76,93.8,1170900000.0
2008-01-16 17:04:00,93.8,93.83,93.72,93.72,983600000.0
2008-01-16 17:05:00,93.72,93.79,93.72,93.77,1222099999.0
2008-01-16 17:06:00,93.77,93.83,93.74,93.83,1099899998.0
2008-01-16 17:07:00,93.83,93.85,93.76,93.79,1250700003.0
2008-01-16 17:08:00,93.78,93.8,93.77,93.77,1483699999.0
2008-01-16 17:09:00,93.77,93.81,93.72,93.81,1175000002.0
2008-01-16 17:10:00,93.82,93.82,93.71,93.74,1305200008.0
2008-01-16 17:11:00,93.74,93.79,93.72,93.74,1004700000.0
2008-01-16 17:12:00,93.74,93.75,93.68,93.71,1778700009.0
2008-01-16 17:13:00,93.71,93.72,93.68,93.7,1362900007.0
2008-01-16 17:14:00,93.7,93.71,93.67,93.71,1408200003.0
2008-01-16 17:15:00,93.71,93.71,93.66,93.7,1030700000.0
2008-01-16 17:16:00,93.7,93.77,93.69,93.75,961600001.0
2008-01-16 17:17:00,93.74,93.76,93.7,93.76,1118900002.0
2008-01-16 17:18:00,93.76,93.87,93.75,93.86,1125300001.0
2008-01-16 17:19:00,93.86,93.91,93.85,93.91,910200000.0
2008-01-16 17:20:00,93.91,93.91,93.85,93.86,1145700000.0
2008-01-16 17:21:00,93.86,93.86,93.8,93.83,1190700001.0
2008-01-16 17:22:00,93.83,93.86,93.8,93.86,1431300006.0
2008-01-16 17:23:00,93.85,93.86,93.82,93.85,1069800000.0
2008-01-16 17:24:00,93.86,93.87,93.83,93.83,1267200000.0
2008-01-16 17:25:00,93.83,93.9,93.82,93.9,987799998.0
2008-01-16 17:26:00,93.9,93.92,93.87,93.9,1439199997.0
2008-01-16 17:27:00,93.9,93.9,93.83,93.84,1658400002.0
2008-01-16 17:28:00,93.85,93.85,93.82,93.83,1422499993.0
2008-01-16 17:29:00,93.82,93.9,93.79,93.87,635200000.0
2008-01-16 17:30:00,93.86,93.92,93.85,93.89,1285300000.0
2008-01-16 17:31:00,93.89,93.91,93.81,93.9,1356799996.0
2008-01-16 17:32:00,93.9,93.92,93.84,93.92,1333499996.0
2008-01-16 17:33:00,93.92,93.94,93.86,93.86,1218299999.0
2008-01-16 17:34:00,93.86,93.87,93.83,93.87,1138899995.0
2008-01-16 17:35:00,93.87,93.87,93.82,93.85,1157899999.0
2008-01-16 17:36:00,93.85,93.85,93.81,93.82,1123699998.0
2008-01-16 17:37:00,93.82,93.82,93.78,93.79,1514899991.0
2008-01-16 17:38:00,93.79,93.8,93.71,93.72,1256000000.0
2008-01-16 17:39:00,93.72,93.75,93.71,93.72,1665300001.0
2008-01-16 17:40:00,93.72,93.72,93.65,93.65,1476900000.0
2008-01-16 17:41:00,93.66,93.69,93.63,93.63,1619700004.0
2008-01-16 17:42:00,93.63,93.63,93.38,93.4,1341600000.0
2008-01-16 17:43:00,93.4,93.5,93.38,93.5,1351599995.0
2008-01-16 17:44:00,93.5,93.58,93.5,93.58,1258600000.0
2008-01-16 17:45:00,93.58,93.59,93.42,93.45,998300000.0
2008-01-16 17:46:00,93.45,93.49,93.39,93.4,1456699999.0
2008-01-16 17:47:00,93.4,93.49,93.39,93.49,1268200000.0
2008-01-16 17:48:00,93.48,93.55,93.47,93.51,1139600000.0
2008-01-16 17:49:00,93.51,93.52,93.44,93.5,1152800000.0
2008-01-16 17:50:00,93.5,93.53,93.43,93.43,1282700000.0
2008-01-16 17:51:00,93.43,93.48,93.39,93.48,1206499999.0
2008-01-16 17:52:00,93.48,93.52,93.44,93.46,1088600001.0
2008-01-16 17:53:00,93.46,93.5,93.4,93.5,1129000003.0
2008-01-16 17:54:00,93.5,93.6,93.44,93.57,1364400003.0
2008-01-16 17:55:00,93.58,93.61,93.54,93.6,1022399990.0
2008-01-16 17:56:00,93.6,93.73,93.6,93.72,821599991.0
2008-01-16 17:57:00,93.72,93.74,93.68,93.71,966299999.0
2008-01-16 17:58:00,93.71,93.72,93.67,93.72,931100000.0
2008-01-16 17:59:00,93.71,93.78,93.69,93.71,803099997.0
2008-01-16 18:00:00,93.71,93.71,93.65,93.67,738200002.0
2008-01-16 18:01:00,93.67,93.7,93.64,93.67,1092499993.0
2008-01-16 18:02:00,93.67,93.7,93.66,93.67,1219100010.0
2008-01-16 18:03:00,93.68,93.7,93.62,93.7,1311699985.0
2008-01-16 18:04:00,93.7,93.74,93.63,93.65,792900000.0
2008-01-16 18:05:00,93.65,93.78,93.64,93.78,854899997.0
2008-01-16 18:06:00,93.78,93.88,93.77,93.88,765800000.0
2008-01-16 18:07:00,93.88,94.0,93.85,93.97,964299995.0
2008-01-16 18:08:00,93.97,94.0,93.84,93.86,512400000.0
2008-01-16 18:09:00,93.86,93.99,93.85,93.95,679199998.0
2008-01-16 18:10:00,93.96,94.06,93.9,93.96,856000000.0
2008-01-16 18:11:00,93.96,93.96,93.8,93.86,1125580006.0
2008-01-16 18:12:00,93.87,93.9,93.83,93.84,454000000.0
2008-01-16 18:13:00,93.84,93.84,93.76,93.82,483400000.0
2008-01-16 18:14:00,93.82,93.85,93.78,93.8,797100004.0
2008-01-16 18:15:00,93.8,93.86,93.77,93.81,877200002.0
2008-01-16 18:16:00,93.81,93.86,93.68,93.68,552500000.0
2008-01-16 18:17:00,93.68,93.75,93.66,93.66,504700000.0
2008-01-16 18:18:00,93.66,93.67,93.57,93.63,501300000.0
2008-01-16 18:19:00,93.63,93.76,93.63,93.74,369300000.0
2008-01-16 18:20:00,93.74,93.76,93.69,93.73,494299999.0
2008-01-16 18:21:00,93.73,93.76,93.7,93.76,898099999.0
2008-01-16 18:22:00,93.76,93.88,93.74,93.88,910600000.0
2008-01-16 18:23:00,93.88,94.07,93.88,94.07,924200001.0
2008-01-16 18:24:00,94.07,94.09,94.0,94.05,819300000.0
2008-01-16 18:25:00,94.05,94.12,94.03,94.11,620000001.0
2008-01-16 18:26:00,94.1,94.17,94.06,94.11,604500000.0
2008-01-16 18:27:00,94.11,94.18,94.08,94.18,1124499999.0
2008-01-16 18:28:00,94.18,94.21,94.14,94.18,497600000.0
2008-01-16 18:29:00,94.18,94.23,94.15,94.18,572100000.0
2008-01-16 18:30:00,94.18,94.39,94.17,94.39,565100000.0
2008-01-16 18:31:00,94.39,94.39,94.26,94.29,870300002.0
2008-01-16 18:32:00,94.28,94.31,94.23,94.27,652200000.0
2008-01-16 18:33:00,94.27,94.32,94.23,94.24,561200001.0
2008-01-16 18:34:00,94.24,94.24,94.07,94.09,900000001.0
2008-01-16 18:35:00,94.09,94.105,94.01,94.01,714399997.0
2008-01-16 18:36:00,94.01,94.1,94.01,94.06,723699998.0
2008-01-16 18:37:00,94.06,94.07,93.975,94.0,233000000.0
2008-01-16 18:38:00,93.99,94.02,93.98,94.0,318000000.0
2008-01-16 18:39:00,94.0,94.0,93.97,93.97,120400000.0
2008-01-16 18:40:00,93.97,93.98,93.88,93.88,512000000.0
2008-01-16 18:41:00,93.88,93.9,93.74,93.8,835599999.0
2008-01-16 18:42:00,93.81,93.92,93.81,93.9,540500003.0
2008-01-16 18:43:00,93.9,93.9,93.8,93.81,541599998.0
2008-01-16 18:44:00,93.81,93.81,93.77,93.81,642500000.0
2008-01-16 18:45:00,93.81,93.84,93.8,93.84,445700000.0
2008-01-16 18:46:00,93.84,93.84,93.8,93.82,686999999.0
2008-01-16 18:47:00,93.82,93.82,93.78,93.8,514700000.0
2008-01-16 18:48:00,93.8,93.8,93.75,93.8,425500000.0
2008-01-16 18:49:00,93.8,93.89,93.8,93.88,812200000.0
2008-01-16 18:50:00,93.88,93.98,93.88,93.94,652500000.0
2008-01-16 18:51:00,93.94,94.0,93.87,94.0,1042599998.0
2008-01-16 18:52:00,94.0,94.07,94.0,94.04,613000000.0
2008-01-16 18:53:00,94.04,94.12,94.03,94.11,1024000000.0
2008-01-16 18:54:00,94.11,94.24,94.08,94.19,951000000.0
2008-01-16 18:55:00,94.19,94.25,94.17,94.19,1383699992.0
2008-01-16 18:56:00,94.19,94.19,94.12,94.18,1462499999.0
2008-01-16 18:57:00,94.18,94.19,94.12,94.12,958800000.0
2008-01-16 18:58:00,94.12,94.18,94.09,94.18,549500000.0
2008-01-16 18:59:00,94.18,94.23,94.15,94.155,1345900001.0
2008-01-16 19:00:00,94.155,94.29,94.15,94.29,1235100001.0
2008-01-16 19:01:00,94.3,94.43,94.29,94.325,1294000000.0
2008-01-16 19:02:00,94.325,94.39,94.32,94.34,1289700000.0
2008-01-16 19:03:00,94.34,94.42,94.33,94.4,852200000.0
2008-01-16 19:04:00,94.41,94.48,94.37,94.39,1348399995.0
2008-01-16 19:05:00,94.39,94.39,94.34,94.36,1154400002.0
2008-01-16 19:06:00,94.35,94.49,94.35,94.49,1016000003.0
2008-01-16 19:07:00,94.49,94.5,94.39,94.41,1434700000.0
2008-01-16 19:08:00,94.41,94.42,94.37,94.4,1412799998.0
2008-01-16 19:09:00,94.39,94.39,94.33,94.335,907000000.0
2008-01-16 19:10:00,94.34,94.34,94.29,94.33,1224700004.0
2008-01-16 19:11:00,94.33,94.34,94.31,94.31,1098600000.0
2008-01-16 19:12:00,94.315,94.36,94.31,94.345,810100003.0
2008-01-16 19:13:00,94.34,94.36,94.32,94.34,1257299997.0
2008-01-16 19:14:00,94.34,94.34,94.29,94.31,776500000.0
2008-01-16 19:15:00,94.31,94.32,94.3,94.31,352400000.0
2008-01-16 19:16:00,94.31,94.4,94.31,94.38,1308400000.0
2008-01-16 19:17:00,94.38,94.39,94.35,94.39,821500000.0
2008-01-16 19:18:00,94.39,94.4,94.34,94.38,1182200005.0
2008-01-16 19:19:00,94.39,94.4,94.31,94.32,882100000.0
2008-01-16 19:20:00,94.33,94.35,94.28,94.29,502300000.0
2008-01-16 19:21:00,94.29,94.32,94.28,94.3,1363600003.0
2008-01-16 19:22:00,94.3,94.32,94.27,94.32,768900000.0
2008-01-16 19:23:00,94.32,94.35,94.32,94.33,435700000.0
2008-01-16 19:24:00,94.33,94.37,94.32,94.36,1087800000.0
2008-01-16 19:25:00,94.36,94.395,94.35,94.39,701300000.0
2008-01-16 19:26:00,94.39,94.39,94.35,94.37,612100000.0
2008-01-16 19:27:00,94.37,94.38,94.35,94.38,628500000.0
2008-01-16 19:28:00,94.38,94.4,94.36,94.4,1037900001.0
2008-01-16 19:29:00,94.395,94.42,94.37,94.39,630400004.0
2008-01-16 19:30:00,94.39,94.41,94.38,94.41,434400000.0
2008-01-16 19:31:00,94.41,94.44,94.41,94.44,412800002.0
2008-01-16 19:32:00,94.44,94.48,94.44,94.47,828600002.0
2008-01-16 19:33:00,94.47,94.48,94.44,94.46,691899999.0
2008-01-16 19:34:00,94.46,94.48,94.44,94.45,709700000.0
2008-01-16 19:35:00,94.45,94.47,94.43,94.46,1206299997.0
2008-01-16 19:36:00,94.46,94.46,94.41,94.43,889300000.0
2008-01-16 19:37:00,94.43,94.44,94.42,94.42,772200000.0
2008-01-16 19:38:00,94.42,94.45,94.42,94.45,773000000.0
2008-01-16 19:39:00,94.45,94.46,94.44,94.45,693100000.0
2008-01-16 19:40:00,94.45,94.5,94.445,94.45,1193500000.0
2008-01-16 19:41:00,94.45,94.51,94.45,94.48,652700000.0
2008-01-16 19:42:00,94.48,94.48,94.425,94.46,1026199995.0
2008-01-16 19:43:00,94.46,94.51,94.45,94.5,1212900007.0
2008-01-16 19:44:00,94.5,94.53,94.49,94.53,635600001.0
2008-01-16 19:45:00,94.53,94.56,94.51,94.52,529500001.0
2008-01-16 19:46:00,94.52,94.53,94.51,94.51,436600000.0
2008-01-16 19:47:00,94.51,94.52,94.5,94.52,341900000.0
2008-01-16 19:48:00,94.52,94.52,94.46,94.46,275900000.0
2008-01-16 19:49:00,94.46,94.46,94.395,94.395,564500000.0
2008-01-16 19:50:00,94.395,94.4,94.36,94.36,747800001.0
2008-01-16 19:51:00,94.38,94.38,94.33,94.33,1080399998.0
2008-01-16 19:52:00,94.33,94.33,94.3,94.31,710500001.0
2008-01-16 19:53:00,94.31,94.31,94.27,94.28,610699998.0
2008-01-16 19:54:00,94.28,94.28,94.25,94.25,698800000.0
2008-01-16 19:55:00,94.25,94.27,94.22,94.22,1070100003.0
2008-01-16 19:56:00,94.22,94.23,94.18,94.19,1061500000.0
2008-01-16 19:57:00,94.19,94.22,94.17,94.17,992500000.0
2008-01-16 19:58:00,94.17,94.2,94.16,94.19,584300000.0
2008-01-16 19:59:00,94.19,94.23,94.19,94.22,108500000.0
2008-01-16 20:00:00,94.23,94.27,94.21,94.235,1114300001.0
2008-01-16 20:01:00,94.24,94.24,94.2,94.2,814399997.0
2008-01-16 20:02:00,94.2,94.24,94.2,94.22,601200005.0
2008-01-16 20:03:00,94.22,94.22,94.17,94.18,1304400000.0
2008-01-16 20:04:00,94.19,94.22,94.17,94.21,922999995.0
2008-01-16 20:05:00,94.22,94.22,94.195,94.21,1019000001.0
2008-01-16 20:06:00,94.21,94.23,94.19,94.2,501000002.0
2008-01-16 20:07:00,94.2,94.23,94.195,94.21,436300001.0
2008-01-16 20:08:00,94.21,94.23,94.19,94.19,614400001.0
2008-01-16 20:09:00,94.19,94.2,94.17,94.185,1001800000.0
2008-01-16 20:10:00,94.185,94.195,94.17,94.18,694999999.0
2008-01-16 20:11:00,94.18,94.2,94.16,94.17,871700010.0
2008-01-16 20:12:00,94.17,94.195,94.15,94.155,847600000.0
2008-01-16 20:13:00,94.16,94.2,94.15,94.18,789500002.0
2008-01-16 20:14:00,94.18,94.19,94.14,94.14,736500003.0
2008-01-16 20:15:00,94.14,94.14,94.08,94.09,1033200006.0
2008-01-16 20:16:00,94.09,94.09,94.07,94.08,968500015.0
2008-01-16 20:17:00,94.08,94.11,94.04,94.04,1229999997.0
2008-01-16 20:18:00,94.04,94.05,94.02,94.04,1166800003.0
2008-01-16 20:19:00,94.04,94.04,94.01,94.04,589600000.0
2008-01-16 20:20:00,94.04,94.06,94.02,94.05,757800004.0
2008-01-16 20:21:00,94.05,94.09,94.04,94.06,742300001.0
2008-01-16 20:22:00,94.06,94.08,94.06,94.08,105200000.0
2008-01-16 20:23:00,94.07,94.09,94.06,94.06,128000000.0
2008-01-16 20:24:00,94.06,94.1,94.06,94.1,384000001.0
2008-01-16 20:25:00,94.09,94.1,94.07,94.07,702800003.0
2008-01-16 20:26:00,94.07,94.08,94.05,94.08,864600003.0
2008-01-16 20:27:00,94.08,94.12,94.08,94.12,431300001.0
2008-01-16 20:28:00,94.12,94.12,94.09,94.11,450700000.0
2008-01-16 20:29:00,94.11,94.13,94.08,94.09,649000000.0
2008-01-16 20:30:00,94.09,94.09,94.01,94.03,940599996.0
2008-01-16 20:31:00,94.03,94.05,93.99,94.0,1347599993.0
2008-01-16 20:32:00,94.0,94.0,93.99,94.0,599300000.0
2008-01-16 20:33:00,94.0,94.0,93.935,93.94,1214899996.0
2008-01-16 20:34:00,93.94,93.94,93.9,93.915,1157100000.0
2008-01-16 20:35:00,93.91,93.93,93.87,93.91,1072200000.0
2008-01-16 20:36:00,93.91,93.99,93.91,93.96,755200000.0
2008-01-16 20:37:00,93.95,94.03,93.94,94.02,542000000.0
2008-01-16 20:38:00,94.01,94.07,93.99,94.05,765299997.0
2008-01-16 20:39:00,94.05,94.05,94.01,94.03,517300000.0
2008-01-16 20:40:00,94.03,94.05,94.02,94.04,666100000.0
2008-01-16 20:41:00,94.04,94.05,94.0,94.01,797700000.0
2008-01-16 20:42:00,94.01,94.05,94.01,94.04,556200000.0
2008-01-16 20:43:00,94.04,94.04,94.0,94.0,489000000.0
2008-01-16 20:44:00,94.0,94.03,93.98,94.02,664500000.0
2008-01-16 20:45:00,94.02,94.07,94.02,94.06,712900000.0
2008-01-16 20:46:00,94.07,94.07,94.03,94.04,511600000.0
2008-01-16 20:47:00,94.04,94.05,94.04,94.04,323200000.0
2008-01-16 20:48:00,94.04,94.1,94.04,94.09,511000000.0
2008-01-16 20:49:00,94.09,94.09,94.02,94.03,793700000.0
2008-01-16 20:50:00,94.03,94.04,94.0,94.02,784500000.0
2008-01-16 20:51:00,94.03,94.04,94.01,94.02,410400000.0
2008-01-16 20:52:00,94.02,94.06,94.01,94.05,590300000.0
2008-01-16 20:53:00,94.07,94.13,94.05,94.12,584600000.0
2008-01-16 20:54:00,94.12,94.12,94.09,94.12,489200000.0
2008-01-16 20:55:00,94.12,94.14,94.09,94.11,668000000.0
2008-01-16 20:56:00,94.1,94.14,94.1,94.14,326700000.0
2008-01-16 20:57:00,94.14,94.14,94.03,94.03,638300000.0
2008-01-16 20:58:00,94.02,94.04,94.01,94.03,638199999.0
2008-01-16 20:59:00,94.02,94.07,94.01,94.06,579700000.0
2008-01-16 21:00:00,94.06,94.12,94.03,94.05,495000000.0
2008-01-16 21:01:00,94.05,94.05,93.94,93.97,627200000.0
2008-01-16 21:02:00,93.98,94.06,93.98,94.01,448400000.0
2008-01-16 21:03:00,94.02,94.1,94.02,94.06,594200000.0
2008-01-16 21:04:00,94.06,94.12,94.05,94.12,536300000.0
2008-01-16 21:05:00,94.12,94.14,94.09,94.11,773400000.0
2008-01-16 21:06:00,94.11,94.17,94.11,94.15,584000000.0
2008-01-16 21:07:00,94.15,94.21,94.14,94.21,668300000.0
2008-01-16 21:08:00,94.21,94.21,94.16,94.19,642000000.0
2008-01-16 21:09:00,94.19,94.21,94.16,94.18,613600000.0
2008-01-16 21:10:00,94.19,94.25,94.18,94.24,833300000.0
2008-01-16 21:11:00,94.24,94.31,94.24,94.29,985400000.0
2008-01-16 21:12:00,94.28,94.32,94.24,94.25,1224499999.0
2008-01-16 21:13:00,94.25,94.25,94.2,94.22,1093399998.0
2008-01-16 21:14:00,94.22,94.28,94.22,94.27,980099998.0
2008-01-16 21:15:00,94.27,94.35,94.26,94.31,861600000.0
2008-01-16 21:16:00,94.31,94.31,94.25,94.25,766600002.0
2008-01-16 21:17:00,94.25,94.28,94.22,94.27,903899999.0
2008-01-16 21:18:00,94.27,94.27,94.26,94.27,359800000.0
2008-01-16 21:19:00,94.27,94.31,94.27,94.29,916800000.0
2008-01-16 21:20:00,94.29,94.35,94.27,94.33,713200000.0
2008-01-16 21:21:00,94.33,94.35,94.31,94.32,701600000.0
2008-01-16 21:22:00,94.33,94.33,94.26,94.26,819800000.0
2008-01-16 21:23:00,94.26,94.27,94.24,94.27,1097100006.0
2008-01-16 21:24:00,94.27,94.28,94.25,94.27,859199998.0
2008-01-16 21:25:00,94.27,94.29,94.24,94.27,873000000.0
2008-01-16 21:26:00,94.27,94.3,94.27,94.28,728200000.0
2008-01-16 21:27:00,94.28,94.34,94.28,94.32,530300000.0
2008-01-16 21:28:00,94.32,94.38,94.29,94.38,753199999.0
2008-01-16 21:29:00,94.38,94.43,94.37,94.43,1202500000.0
2008-01-16 21:30:00,94.43,94.51,94.43,94.51,993599997.0
2008-01-16 21:31:00,94.51,94.54,94.49,94.53,1184300000.0
2008-01-16 21:32:00,94.53,94.67,94.51,94.67,1196800000.0
2008-01-16 21:33:00,94.67,94.69,94.64,94.65,1373500000.0
2008-01-16 21:34:00,94.65,94.66,94.58,94.6,1161700000.0
2008-01-16 21:35:00,94.6,94.61,94.54,94.59,1091399999.0
2008-01-16 21:36:00,94.59,94.68,94.58,94.67,1176400000.0
2008-01-16 21:37:00,94.68,94.78,94.67,94.75,1211200000.0
2008-01-16 21:38:00,94.75,94.98,94.75,94.93,952399999.0
2008-01-16 21:39:00,94.93,94.94,94.89,94.92,1283099997.0
2008-01-16 21:40:00,94.92,95.0,94.9,94.98,1192700001.0
2008-01-16 21:41:00,94.98,94.98,94.93,94.97,869200000.0
2008-01-16 21:42:00,94.97,95.14,94.97,95.13,968600000.0
2008-01-16 21:43:00,95.13,95.36,95.12,95.36,1293800003.0
2008-01-16 21:44:00,95.35,95.41,95.24,95.26,877099999.0
2008-01-16 21:45:00,95.26,95.27,95.21,95.21,1251800001.0
2008-01-16 21:46:00,95.21,95.21,95.13,95.13,1028100000.0
2008-01-16 21:47:00,95.13,95.13,95.06,95.08,830200000.0
2008-01-16 21:48:00,95.08,95.16,95.08,95.16,1167200007.0
2008-01-16 21:49:00,95.16,95.18,95.11,95.14,1805300002.0
2008-01-16 21:50:00,95.11,95.12,95.09,95.1,801199990.0
2008-01-16 21:51:00,95.1,95.1,94.99,95.03,1473300009.0
2008-01-16 21:52:00,95.03,95.04,94.96,95.01,1440299995.0
2008-01-16 21:53:00,95.01,95.04,95.0,95.01,860100000.0
2008-01-16 21:54:00,95.02,95.03,94.94,94.94,1357999999.0
2008-01-16 21:55:00,94.94,94.94,94.84,94.84,1321299991.0
2008-01-16 21:56:00,94.84,94.93,94.84,94.91,1106199994.0
2008-01-16 21:57:00,94.91,94.92,94.82,94.84,994299999.0
2008-01-16 21:58:00,94.85,94.85,94.79,94.81,1623900001.0
2008-01-16 21:59:00,94.8,94.83,94.74,94.74,1239199997.0
2008-01-16 22:00:00,94.74,94.77,94.71,94.76,1262700004.0
2008-01-16 22:01:00,94.75,94.79,94.73,94.75,1127300000.0
2008-01-16 22:02:00,94.76,94.8,94.76,94.77,1200400001.0
2008-01-16 22:03:00,94.76,94.85,94.76,94.84,1131000000.0
2008-01-16 22:04:00,94.84,94.84,94.77,94.77,1155400000.0
2008-01-16 22:05:00,94.77,94.78,94.68,94.71,1185099995.0
2008-01-16 22:06:00,94.71,94.76,94.71,94.71,1555000007.0
2008-01-16 22:07:00,94.71,94.71,94.64,94.69,1080599996.0
2008-01-16 22:08:00,94.69,94.76,94.67,94.75,877399993.0
2008-01-16 22:09:00,94.74,94.75,94.7,94.72,1093999994.0
2008-01-16 22:10:00,94.71,94.79,94.71,94.76,1610700007.0
2008-01-16 22:11:00,94.76,94.76,94.73,94.74,673200000.0
2008-01-16 22:12:00,94.74,94.75,94.72,94.74,953800006.0
2008-01-16 22:13:00,94.74,94.76,94.72,94.76,737400000.0
2008-01-16 22:14:00,94.76,94.82,94.73,94.81,1367199997.0
2008-01-16 22:15:00,94.81,94.9,94.81,94.9,1030400000.0
2008-01-16 22:16:00,94.9,94.92,94.87,94.9,1254500002.0
2008-01-16 22:17:00,94.9,94.97,94.88,94.96,1256100002.0
2008-01-16 22:18:00,94.96,94.97,94.94,94.96,739200000.0
2008-01-16 22:19:00,94.96,94.99,94.95,94.97,492400000.0
2008-01-16 22:20:00,94.97,94.97,94.89,94.96,986900000.0
2008-01-16 22:21:00,94.96,95.01,94.96,94.98,751800002.0
2008-01-16 22:22:00,94.98,95.01,94.89,94.92,1420699998.0
2008-01-16 22:23:00,94.92,94.93,94.88,94.9,1103200002.0
2008-01-16 22:24:00,94.9,94.93,94.87,94.93,916000000.0
2008-01-16 22:25:00,94.93,94.97,94.92,94.96,685900000.0
2008-01-16 22:26:00,94.95,94.96,94.92,94.93,1114199996.0
2008-01-16 22:27:00,94.93,94.99,94.93,94.97,1093300002.0
2008-01-16 22:28:00,94.97,95.01,94.97,95.0,744800000.0
2008-01-16 22:29:00,95.0,95.03,94.99,95.03,949600000.0
2008-01-16 22:30:00,95.03,95.06,95.01,95.05,741599999.0
2008-01-16 22:31:00,95.05,95.09,95.03,95.06,1065800000.0
2008-01-16 22:32:00,95.06,95.11,95.01,95.1,1005800000.0
2008-01-16 22:33:00,95.09,95.1,94.97,94.98,1149299999.0
2008-01-16 22:34:00,94.98,94.98,94.92,94.97,849699997.0
2008-01-16 22:35:00,94.97,94.97,94.9,94.93,866600000.0
2008-01-16 22:36:00,94.93,94.94,94.89,94.9,871300000.0
2008-01-16 22:37:00,94.9,94.92,94.89,94.9,388900000.0
2008-01-16 22:38:00,94.9,94.9,94.76,94.77,816500001.0
2008-01-16 22:39:00,94.77,94.78,94.65,94.67,1397900002.0
2008-01-16 22:40:00,94.67,94.69,94.64,94.66,1182900001.0
2008-01-16 22:41:00,94.66,94.66,94.54,94.55,1411200009.0
2008-01-16 22:42:00,94.54,94.56,94.43,94.54,1270700004.0
2008-01-16 22:43:00,94.54,94.62,94.54,94.58,964900002.0
2008-01-16 22:44:00,94.58,94.59,94.47,94.5,1195300002.0
2008-01-16 22:45:00,94.5,94.52,94.46,94.49,939800000.0
2008-01-16 22:46:00,94.49,94.55,94.48,94.51,1234400000.0
2008-01-16 22:47:00,94.51,94.53,94.48,94.51,748200000.0
2008-01-16 22:48:00,94.51,94.58,94.51,94.55,1114200000.0
2008-01-16 22:49:00,94.55,94.55,94.46,94.47,1064100000.0
2008-01-16 22:50:00,94.47,94.49,94.46,94.46,575200000.0
2008-01-16 22:51:00,94.46,94.47,94.43,94.44,958800009.0
2008-01-16 22:52:00,94.44,94.49,94.44,94.48,830100001.0
2008-01-16 22:53:00,94.48,94.51,94.48,94.5,1391999992.0
2008-01-16 22:54:00,94.51,94.55,94.5,94.51,897199994.0
2008-01-16 22:55:00,94.51,94.51,94.45,94.46,943300002.0
2008-01-16 22:56:00,94.46,94.48,94.45,94.47,365000000.0
2008-01-16 22:57:00,94.46,94.5,94.46,94.5,614200000.0
2008-01-16 22:58:00,94.5,94.5,94.45,94.46,757100000.0
2008-01-16 22:59:00,94.47,94.49,94.44,94.45,705099997.0
2008-01-16 23:00:00,94.46,94.53,94.43,94.49,650400000.0
2008-01-16 23:01:00,94.49,94.53,94.49,94.52,484099997.0
2008-01-16 23:02:00,94.51,94.53,94.51,94.51,639800001.0
2008-01-16 23:03:00,94.51,94.51,94.47,94.49,361600000.0
2008-01-16 23:04:00,94.49,94.5,94.47,94.48,1357600002.0
2008-01-16 23:05:00,94.48,94.51,94.46,94.48,575800000.0
2008-01-16 23:06:00,94.48,94.49,94.43,94.43,669200000.0
2008-01-16 23:07:00,94.43,94.47,94.41,94.47,900099990.0
2008-01-16 23:08:00,94.47,94.47,94.42,94.44,668299997.0
2008-01-16 23:09:00,94.44,94.44,94.41,94.43,564500000.0
2008-01-16 23:10:00,94.43,94.44,94.41,94.41,590800000.0
2008-01-16 23:11:00,94.42,94.45,94.42,94.43,273600000.0
2008-01-16 23:12:00,94.42,94.44,94.41,94.44,408000000.0
2008-01-16 23:13:00,94.44,94.44,94.42,94.43,280400000.0
2008-01-16 23:14:00,94.42,94.45,94.42,94.45,311900000.0
2008-01-16 23:15:00,94.45,94.46,94.43,94.44,181600000.0
2008-01-16 23:16:00,94.44,94.44,94.41,94.42,330500000.0
2008-01-16 23:17:00,94.41,94.42,94.39,94.39,552400000.0
2008-01-16 23:18:00,94.39,94.41,94.37,94.39,525900000.0
2008-01-16 23:19:00,94.38,94.43,94.38,94.43,116800000.0
2008-01-16 23:20:00,94.43,94.43,94.38,94.4,221400000.0
2008-01-16 23:21:00,94.4,94.41,94.37,94.4,198900000.0
2008-01-16 23:22:00,94.4,94.42,94.39,94.42,82400000.0
2008-01-16 23:23:00,94.42,94.44,94.42,94.43,250900000.0
2008-01-16 23:24:00,94.43,94.45,94.41,94.43,230200000.0
2008-01-16 23:25:00,94.43,94.44,94.42,94.43,46400000.0
2008-01-16 23:26:00,94.43,94.45,94.42,94.43,209100000.0
2008-01-16 23:27:00,94.44,94.48,94.42,94.46,303500000.0
2008-01-16 23:28:00,94.46,94.48,94.44,94.46,370200000.0
2008-01-16 23:29:00,94.46,94.54,94.46,94.49,556000003.0
2008-01-16 23:30:00,94.49,94.59,94.49,94.57,762900001.0
2008-01-16 23:31:00,94.58,94.59,94.54,94.54,741800005.0
2008-01-16 23:32:00,94.55,94.61,94.54,94.58,421200000.0
2008-01-16 23:33:00,94.57,94.62,94.57,94.6,1041799994.0
2008-01-16 23:34:00,94.61,94.62,94.57,94.59,1337599985.0
2008-01-16 23:35:00,94.59,94.6,94.57,94.58,344800000.0
2008-01-16 23:36:00,94.58,94.58,94.54,94.56,385900000.0
2008-01-16 23:37:00,94.56,94.57,94.51,94.51,541199997.0
2008-01-16 23:38:00,94.51,94.51,94.49,94.5,494499996.0
2008-01-16 23:39:00,94.5,94.52,94.49,94.51,420800000.0
2008-01-16 23:40:00,94.51,94.55,94.5,94.53,453800000.0
2008-01-16 23:41:00,94.52,94.54,94.52,94.54,364600000.0
2008-01-16 23:42:00,94.54,94.55,94.53,94.53,323500000.0
2008-01-16 23:43:00,94.53,94.54,94.5,94.5,484700000.0
2008-01-16 23:44:00,94.5,94.55,94.5,94.54,427000000.0
2008-01-16 23:45:00,94.54,94.72,94.53,94.68,914500000.0
2008-01-16 23:46:00,94.68,94.73,94.62,94.62,624700003.0
2008-01-16 23:47:00,94.62,94.66,94.62,94.64,535600000.0
2008-01-16 23:48:00,94.64,94.67,94.57,94.6,796800004.0
2008-01-16 23:49:00,94.6,94.6,94.56,94.59,669700003.0
2008-01-16 23:50:00,94.59,94.59,94.56,94.59,287500000.0
2008-01-16 23:51:00,94.59,94.67,94.59,94.64,917400009.0
2008-01-16 23:52:00,94.64,94.66,94.64,94.65,305800000.0
2008-01-16 23:53:00,94.65,94.74,94.65,94.71,720800000.0
2008-01-16 23:54:00,94.7,94.72,94.68,94.68,100899999.0
2008-01-16 23:55:00,94.68,94.69,94.66,94.67,333900000.0
2008-01-16 23:56:00,94.67,94.67,94.65,94.66,206000000.0
2008-01-16 23:57:00,94.66,94.66,94.66,94.66,170900000.0
2008-01-16 23:58:00,94.66,94.66,94.65,94.65,415900000.0
2008-01-16 23:59:00,94.65,94.65,94.64,94.65,473499989.0
2008-01-17 00:00:00,94.65,94.65,94.61,94.61,249600000.0
2008-01-17 00:01:00,94.61,94.64,94.6,94.64,508600000.0
2008-01-17 00:02:00,94.64,94.64,94.59,94.59,376900000.0
2008-01-17 00:03:00,94.59,94.63,94.59,94.6,306200000.0
2008-01-17 00:04:00,94.62,94.64,94.61,94.63,455100000.0
2008-01-17 00:05:00,94.63,94.7,94.63,94.65,701400000.0
2008-01-17 00:06:00,94.65,94.65,94.62,94.63,444300000.0
2008-01-17 00:07:00,94.63,94.63,94.6,94.61,672800000.0
2008-01-17 00:08:00,94.61,94.62,94.6,94.62,750700000.0
2008-01-17 00:09:00,94.62,94.63,94.58,94.58,431300000.0
2008-01-17 00:10:00,94.58,94.6,94.57,94.58,725799999.0
2008-01-17 00:11:00,94.58,94.62,94.56,94.62,410000000.0
2008-01-17 00:12:00,94.6,94.63,94.6,94.63,242500000.0
2008-01-17 00:13:00,94.63,94.64,94.62,94.64,330300000.0
2008-01-17 00:14:00,94.64,94.64,94.57,94.58,260800000.0
2008-01-17 00:15:00,94.58,94.59,94.56,94.57,299800000.0
2008-01-17 00:16:00,94.57,94.57,94.51,94.52,422200000.0
2008-01-17 00:17:00,94.52,94.55,94.52,94.53,316700000.0
2008-01-17 00:18:00,94.53,94.55,94.52,94.54,252600000.0
2008-01-17 00:19:00,94.54,94.56,94.52,94.56,247399999.0
2008-01-17 00:20:00,94.56,94.56,94.55,94.56,108800000.0
2008-01-17 00:21:00,94.56,94.56,94.5,94.5,126200000.0
2008-01-17 00:22:00,94.51,94.53,94.48,94.49,194200000.0
2008-01-17 00:23:00,94.49,94.49,94.44,94.44,219700000.0
2008-01-17 00:24:00,94.44,94.46,94.44,94.44,249999996.0
2008-01-17 00:25:00,94.46,94.46,94.44,94.44,406600000.0
2008-01-17 00:26:00,94.45,94.45,94.41,94.41,330600000.0
2008-01-17 00:27:00,94.41,94.43,94.41,94.41,210900000.0
2008-01-17 00:28:00,94.41,94.41,94.41,94.41,10000000.0
2008-01-17 00:29:00,94.41,94.42,94.41,94.42,3000000.0
2008-01-17 00:30:00,94.42,94.43,94.38,94.39,144400000.0
2008-01-17 00:31:00,94.39,94.4,94.35,94.4,205000000.0
2008-01-17 00:32:00,94.4,94.41,94.39,94.39,78300000.0
2008-01-17 00:33:00,94.39,94.41,94.385,94.39,53700000.0
2008-01-17 00:34:00,94.39,94.42,94.38,94.42,185600000.0
2008-01-17 00:35:00,94.42,94.43,94.41,94.43,244700000.0
2008-01-17 00:36:00,94.43,94.43,94.39,94.42,225900000.0
2008-01-17 00:37:00,94.42,94.43,94.385,94.39,504000000.0
2008-01-17 00:38:00,94.39,94.43,94.39,94.43,236900000.0
2008-01-17 00:39:00,94.43,94.44,94.4,94.43,139900000.0
2008-01-17 00:40:00,94.44,94.445,94.41,94.44,132299998.0
2008-01-17 00:41:00,94.45,94.45,94.39,94.395,78400000.0
2008-01-17 00:42:00,94.39,94.4,94.375,94.38,460199999.0
2008-01-17 00:43:00,94.39,94.42,94.375,94.42,809700003.0
2008-01-17 00:44:00,94.42,94.49,94.42,94.43,179300000.0
2008-01-17 00:45:00,94.435,94.51,94.435,94.44,541300000.0
2008-01-17 00:46:00,94.44,94.44,94.39,94.43,286499996.0
2008-01-17 00:47:00,94.42,94.44,94.4,94.435,471000001.0
2008-01-17 00:48:00,94.44,94.455,94.43,94.44,483400000.0
2008-01-17 00:49:00,94.44,94.46,94.44,94.46,582400000.0
2008-01-17 00:50:00,94.48,94.49,94.46,94.48,253800000.0
2008-01-17 00:51:00,94.48,94.48,94.44,94.47,584800000.0
2008-01-17 00:52:00,94.47,94.48,94.44,94.46,717499997.0
2008-01-17 00:53:00,94.46,94.47,94.45,94.47,494500000.0
2008-01-17 00:54:00,94.47,94.48,94.455,94.46,331200000.0
2008-01-17 00:55:00,94.46,94.51,94.46,94.47,188000000.0
2008-01-17 00:56:00,94.46,94.49,94.46,94.49,472200000.0
2008-01-17 00:57:00,94.49,94.5,94.465,94.5,150200000.0
2008-01-17 00:58:00,94.48,94.495,94.435,94.465,72600000.0
2008-01-17 00:59:00,94.465,94.47,94.44,94.44,226300000.0
2008-01-17 01:00:00,94.44,94.46,94.4,94.415,338600003.0
2008-01-17 01:01:00,94.4,94.41,94.365,94.39,381200003.0
2008-01-17 01:02:00,94.39,94.39,94.32,94.34,474400000.0
2008-01-17 01:03:00,94.35,94.35,94.32,94.33,123900000.0
2008-01-17 01:04:00,94.33,94.33,94.275,94.29,314899999.0
2008-01-17 01:05:00,94.29,94.29,94.255,94.26,409200000.0
2008-01-17 01:06:00,94.265,94.29,94.265,94.275,118000000.0
2008-01-17 01:07:00,94.275,94.29,94.255,94.26,427900000.0
2008-01-17 01:08:00,94.26,94.28,94.26,94.28,258800000.0
2008-01-17 01:09:00,94.28,94.32,94.265,94.32,287700000.0
2008-01-17 01:10:00,94.32,94.32,94.275,94.3,374000001.0
2008-01-17 01:11:00,94.3,94.32,94.295,94.32,262700000.0
2008-01-17 01:12:00,94.32,94.34,94.31,94.34,130700000.0
2008-01-17 01:13:00,94.34,94.34,94.305,94.34,263199998.0
2008-01-17 01:14:00,94.34,94.36,94.335,94.35,119200000.0
2008-01-17 01:15:00,94.35,94.38,94.35,94.38,243700000.0
2008-01-17 01:16:00,94.38,94.445,94.34,94.44,235200000.0
2008-01-17 01:17:00,94.44,94.485,94.43,94.475,204400000.0
2008-01-17 01:18:00,94.48,94.48,94.465,94.47,188700000.0
2008-01-17 01:19:00,94.47,94.58,94.47,94.54,436700000.0
2008-01-17 01:20:00,94.54,94.56,94.49,94.51,511100000.0
2008-01-17 01:21:00,94.5,94.55,94.46,94.5,834699998.0
2008-01-17 01:22:00,94.5,94.505,94.43,94.47,776800000.0
2008-01-17 01:23:00,94.47,94.48,94.46,94.47,494899999.0
2008-01-17 01:24:00,94.47,94.47,94.435,94.46,677800000.0
2008-01-17 01:25:00,94.46,94.47,94.405,94.42,457700000.0
2008-01-17 01:26:00,94.42,94.43,94.33,94.38,529699999.0
2008-01-17 01:27:00,94.36,94.44,94.355,94.42,802999999.0
2008-01-17 01:28:00,94.42,94.46,94.41,94.44,457100000.0
2008-01-17 01:29:00,94.44,94.45,94.36,94.38,689000000.0
2008-01-17 01:30:00,94.38,94.39,94.36,94.38,658200000.0
2008-01-17 01:31:00,94.38,94.41,94.34,94.37,424400000.0
2008-01-17 01:32:00,94.35,94.39,94.325,94.37,486000000.0
2008-01-17 01:33:00,94.38,94.39,94.37,94.37,294200000.0
2008-01-17 01:34:00,94.37,94.375,94.305,94.31,139500000.0
2008-01-17 01:35:00,94.31,94.31,94.235,94.29,530500000.0
2008-01-17 01:36:00,94.29,94.32,94.29,94.32,273700000.0
2008-01-17 01:37:00,94.32,94.35,94.31,94.35,216100000.0
2008-01-17 01:38:00,94.34,94.34,94.28,94.32,760000000.0
2008-01-17 01:39:00,94.32,94.35,94.29,94.31,852800000.0
2008-01-17 01:40:00,94.31,94.32,94.275,94.32,337200000.0
2008-01-17 01:41:00,94.32,94.35,94.31,94.34,414000000.0
2008-01-17 01:42:00,94.34,94.37,94.33,94.36,260700000.0
2008-01-17 01:43:00,94.36,94.38,94.35,94.375,149900000.0
2008-01-17 01:44:00,94.375,94.38,94.36,94.375,41600000.0
2008-01-17 01:45:00,94.375,94.38,94.37,94.38,227500000.0
2008-01-17 01:46:00,94.38,94.38,94.34,94.35,295700000.0
2008-01-17 01:47:00,94.35,94.36,94.35,94.36,189600000.0
2008-01-17 01:48:00,94.36,94.385,94.35,94.37,81800000.0
2008-01-17 01:49:00,94.37,94.39,94.335,94.345,209300000.0
2008-01-17 01:50:00,94.35,94.37,94.34,94.35,343700000.0
2008-01-17 01:51:00,94.35,94.35,94.335,94.35,78900000.0
2008-01-17 01:52:00,94.34,94.35,94.34,94.35,202700000.0
2008-01-17 01:53:00,94.34,94.37,94.34,94.36,169800000.0
2008-01-17 01:54:00,94.36,94.36,94.35,94.36,121200000.0
2008-01-17 01:55:00,94.36,94.37,94.34,94.35,97600000.0
2008-01-17 01:56:00,94.35,94.37,94.35,94.36,144400000.0
2008-01-17 01:57:00,94.36,94.36,94.34,94.34,173200000.0
2008-01-17 01:58:00,94.34,94.35,94.34,94.35,221700000.0
2008-01-17 01:59:00,94.35,94.35,94.32,94.35,269600000.0
2008-01-17 02:00:00,94.35,94.39,94.33,94.38,464200000.0
2008-01-17 02:01:00,94.38,94.45,94.38,94.43,414600000.0
2008-01-17 02:02:00,94.43,94.46,94.42,94.445,439000000.0
2008-01-17 02:03:00,94.45,94.5,94.45,94.49,394200000.0
2008-01-17 02:04:00,94.49,94.53,94.49,94.53,412300000.0
2008-01-17 02:05:00,94.53,94.54,94.51,94.53,544500000.0
2008-01-17 02:06:00,94.53,94.58,94.53,94.54,566599999.0
2008-01-17 02:07:00,94.525,94.55,94.515,94.54,658100002.0
2008-01-17 02:08:00,94.54,94.56,94.53,94.56,485100001.0
2008-01-17 02:09:00,94.56,94.56,94.53,94.55,810200001.0
2008-01-17 02:10:00,94.55,94.55,94.53,94.54,374500000.0
2008-01-17 02:11:00,94.54,94.54,94.515,94.54,317200002.0
2008-01-17 02:12:00,94.54,94.57,94.52,94.56,443200000.0
2008-01-17 02:13:00,94.56,94.63,94.56,94.615,401100000.0
2008-01-17 02:14:00,94.615,94.62,94.58,94.58,580200000.0
2008-01-17 02:15:00,94.58,94.67,94.58,94.67,570600001.0
2008-01-17 02:16:00,94.67,94.68,94.65,94.66,912199995.0
2008-01-17 02:17:00,94.66,94.7,94.66,94.7,485400000.0
2008-01-17 02:18:00,94.7,94.72,94.675,94.675,566599998.0
2008-01-17 02:19:00,94.675,94.68,94.605,94.605,983700006.0
2008-01-17 02:20:00,94.605,94.62,94.575,94.585,326800001.0
2008-01-17 02:21:00,94.585,94.6,94.57,94.585,473099998.0
2008-01-17 02:22:00,94.585,94.59,94.57,94.58,425099998.0
2008-01-17 02:23:00,94.585,94.59,94.56,94.58,479499998.0
2008-01-17 02:24:00,94.58,94.62,94.58,94.6,794400002.0
2008-01-17 02:25:00,94.6,94.61,94.58,94.595,860199997.0
2008-01-17 02:26:00,94.6,94.63,94.585,94.63,1067900006.0
2008-01-17 02:27:00,94.63,94.64,94.58,94.59,874600001.0
2008-01-17 02:28:00,94.59,94.63,94.555,94.63,600299997.0
2008-01-17 02:29:00,94.63,94.66,94.57,94.57,728300000.0
2008-01-17 02:30:00,94.57,94.67,94.45,94.55,829600000.0
2008-01-17 02:31:00,94.55,94.67,94.55,94.66,591499997.0
2008-01-17 02:32:00,94.66,94.67,94.63,94.655,924999999.0
2008-01-17 02:33:00,94.66,94.7,94.65,94.66,989100008.0
2008-01-17 02:34:00,94.65,94.74,94.65,94.72,1620899997.0
2008-01-17 02:35:00,94.72,94.79,94.72,94.77,956299997.0
2008-01-17 02:36:00,94.77,94.79,94.75,94.76,719500000.0
2008-01-17 02:37:00,94.77,94.77,94.7,94.73,727999999.0
2008-01-17 02:38:00,94.73,94.73,94.65,94.66,615999999.0
2008-01-17 02:39:00,94.66,94.66,94.64,94.66,674700003.0
2008-01-17 02:40:00,94.66,94.66,94.61,94.63,542199999.0
2008-01-17 02:41:00,94.63,94.64,94.605,94.605,770200001.0
2008-01-17 02:42:00,94.605,94.62,94.59,94.6,603600003.0
2008-01-17 02:43:00,94.6,94.6,94.55,94.565,777200002.0
2008-01-17 02:44:00,94.565,94.595,94.52,94.52,1264399993.0
2008-01-17 02:45:00,94.52,94.56,94.5,94.55,592300000.0
2008-01-17 02:46:00,94.555,94.56,94.515,94.515,779300005.0
2008-01-17 02:47:00,94.515,94.56,94.515,94.53,697000001.0
2008-01-17 02:48:00,94.53,94.53,94.465,94.49,842800000.0
2008-01-17 02:49:00,94.49,94.5,94.415,94.425,1074300000.0
2008-01-17 02:50:00,94.43,94.47,94.415,94.44,591099999.0
2008-01-17 02:51:00,94.44,94.45,94.4,94.43,909500008.0
2008-01-17 02:52:00,94.43,94.44,94.405,94.41,664400000.0
2008-01-17 02:53:00,94.41,94.42,94.38,94.39,760100000.0
2008-01-17 02:54:00,94.395,94.41,94.35,94.35,854800002.0
2008-01-17 02:55:00,94.35,94.36,94.29,94.33,1227700007.0
2008-01-17 02:56:00,94.33,94.36,94.33,94.35,808800000.0
2008-01-17 02:57:00,94.35,94.36,94.32,94.325,743000000.0
2008-01-17 02:58:00,94.33,94.33,94.23,94.235,1282899995.0
2008-01-17 02:59:00,94.23,94.29,94.22,94.255,937500001.0
2008-01-17 03:00:00,94.275,94.3,94.215,94.215,626700000.0
2008-01-17 03:01:00,94.21,94.265,94.21,94.26,396900000.0
2008-01-17 03:02:00,94.26,94.27,94.215,94.22,1064300001.0
2008-01-17 03:03:00,94.22,94.23,94.2,94.22,532100000.0
2008-01-17 03:04:00,94.22,94.23,94.2,94.23,410399999.0
2008-01-17 03:05:00,94.23,94.285,94.22,94.27,456800002.0
2008-01-17 03:06:00,94.27,94.27,94.21,94.23,307100000.0
2008-01-17 03:07:00,94.23,94.29,94.21,94.28,407100001.0
2008-01-17 03:08:00,94.28,94.295,94.27,94.275,323000000.0
2008-01-17 03:09:00,94.275,94.4,94.27,94.395,432400001.0
2008-01-17 03:10:00,94.4,94.415,94.38,94.385,341100000.0
2008-01-17 03:11:00,94.385,94.39,94.33,94.33,336700000.0
2008-01-17 03:12:00,94.33,94.36,94.305,94.305,521400000.0
2008-01-17 03:13:00,94.31,94.36,94.31,94.35,528700001.0
2008-01-17 03:14:00,94.35,94.35,94.325,94.33,1400700000.0
2008-01-17 03:15:00,94.33,94.335,94.32,94.32,270600000.0
2008-01-17 03:16:00,94.32,94.32,94.26,94.26,488200000.0
2008-01-17 03:17:00,94.26,94.275,94.21,94.25,565000000.0
2008-01-17 03:18:00,94.25,94.31,94.245,94.285,609900000.0
2008-01-17 03:19:00,94.29,94.295,94.25,94.25,649499998.0
2008-01-17 03:20:00,94.25,94.25,94.17,94.19,1486399991.0
2008-01-17 03:21:00,94.19,94.23,94.19,94.2,823899998.0
2008-01-17 03:22:00,94.2,94.22,94.19,94.2,400200000.0
2008-01-17 03:23:00,94.2,94.23,94.2,94.22,357799998.0
2008-01-17 03:24:00,94.22,94.24,94.195,94.2,366400002.0
2008-01-17 03:25:00,94.2,94.2,94.145,94.17,308800000.0
2008-01-17 03:26:00,94.16,94.17,94.15,94.15,186600000.0
2008-01-17 03:27:00,94.17,94.17,94.1,94.105,457299999.0
2008-01-17 03:28:00,94.125,94.13,94.105,94.11,561200000.0
2008-01-17 03:29:00,94.11,94.16,94.11,94.14,517699998.0
2008-01-17 03:30:00,94.14,94.16,94.07,94.07,608199998.0
2008-01-17 03:31:00,94.075,94.11,94.07,94.11,885199996.0
2008-01-17 03:32:00,94.11,94.13,94.11,94.12,279400000.0
2008-01-17 03:33:00,94.12,94.155,94.12,94.15,163400000.0
2008-01-17 03:34:00,94.15,94.16,94.13,94.16,228100000.0
2008-01-17 03:35:00,94.15,94.16,94.13,94.145,471900000.0
2008-01-17 03:36:00,94.145,94.185,94.135,94.16,332700000.0
2008-01-17 03:37:00,94.17,94.17,94.135,94.14,215200000.0
2008-01-17 03:38:00,94.145,94.15,94.115,94.13,93800000.0
2008-01-17 03:39:00,94.13,94.13,94.09,94.1,109400000.0
2008-01-17 03:40:00,94.1,94.11,94.095,94.11,95100000.0
2008-01-17 03:41:00,94.11,94.11,94.11,94.11,183900000.0
2008-01-17 03:42:00,94.11,94.12,94.085,94.1,309400000.0
2008-01-17 03:43:00,94.095,94.11,94.08,94.085,792799987.0
2008-01-17 03:44:00,94.085,94.1,94.07,94.08,780299987.0
2008-01-17 03:45:00,94.08,94.12,94.07,94.11,849799993.0
2008-01-17 03:46:00,94.1,94.15,94.1,94.135,771200005.0
2008-01-17 03:47:00,94.135,94.155,94.135,94.14,129000000.0
2008-01-17 03:48:00,94.14,94.18,94.14,94.18,165600000.0
2008-01-17 03:49:00,94.18,94.18,94.15,94.17,191700000.0
2008-01-17 03:50:00,94.17,94.17,94.16,94.16,51600000.0
2008-01-17 03:51:00,94.16,94.2,94.16,94.2,180500000.0
2008-01-17 03:52:00,94.2,94.255,94.2,94.25,58100000.0
2008-01-17 03:53:00,94.24,94.26,94.24,94.25,132300000.0
2008-01-17 03:54:00,94.25,94.26,94.23,94.25,372499998.0
2008-01-17 03:55:00,94.24,94.27,94.23,94.25,586000000.0
2008-01-17 03:56:00,94.25,94.29,94.24,94.27,177200000.0
2008-01-17 03:57:00,94.275,94.28,94.265,94.27,166400000.0
2008-01-17 03:58:00,94.27,94.27,94.24,94.27,166000000.0
2008-01-17 03:59:00,94.26,94.28,94.25,94.265,414900000.0
2008-01-17 04:00:00,94.27,94.34,94.27,94.32,373699999.0
2008-01-17 04:01:00,94.32,94.37,94.305,94.37,355600000.0
2008-01-17 04:02:00,94.365,94.39,94.34,94.345,414400000.0
2008-01-17 04:03:00,94.34,94.37,94.34,94.36,211400000.0
2008-01-17 04:04:00,94.36,94.41,94.355,94.4,238300000.0
2008-01-17 04:05:00,94.4,94.405,94.38,94.39,147200000.0
2008-01-17 04:06:00,94.39,94.39,94.365,94.365,231800000.0
2008-01-17 04:07:00,94.37,94.375,94.34,94.35,212599998.0
2008-01-17 04:08:00,94.35,94.35,94.3,94.33,233600000.0
2008-01-17 04:09:00,94.33,94.33,94.31,94.31,114200000.0
2008-01-17 04:10:00,94.31,94.34,94.3,94.34,375000000.0
2008-01-17 04:11:00,94.34,94.34,94.3,94.315,308200001.0
2008-01-17 04:12:00,94.32,94.35,94.32,94.35,117200000.0
2008-01-17 04:13:00,94.345,94.37,94.34,94.36,391300000.0
2008-01-17 04:14:00,94.36,94.36,94.34,94.35,283200000.0
2008-01-17 04:15:00,94.35,94.36,94.34,94.35,351200000.0
2008-01-17 04:16:00,94.35,94.39,94.34,94.39,285300000.0
2008-01-17 04:17:00,94.39,94.4,94.36,94.36,659599993.0
2008-01-17 04:18:00,94.36,94.37,94.35,94.36,177199999.0
2008-01-17 04:19:00,94.365,94.405,94.365,94.375,435200001.0
2008-01-17 04:20:00,94.375,94.41,94.365,94.405,393299997.0
2008-01-17 04:21:00,94.41,94.44,94.405,94.435,116800000.0
2008-01-17 04:22:00,94.43,94.445,94.41,94.42,563400000.0
2008-01-17 04:23:00,94.42,94.42,94.4,94.405,550199998.0
2008-01-17 04:24:00,94.405,94.415,94.37,94.385,324700001.0
2008-01-17 04:25:00,94.385,94.39,94.345,94.37,363600001.0
2008-01-17 04:26:00,94.37,94.385,94.37,94.385,249800000.0
2008-01-17 04:27:00,94.38,94.385,94.37,94.37,281000000.0
2008-01-17 04:28:00,94.37,94.38,94.36,94.38,331400000.0
2008-01-17 04:29:00,94.38,94.39,94.37,94.37,579099999.0
2008-01-17 04:30:00,94.38,94.405,94.37,94.39,327499999.0
2008-01-17 04:31:00,94.39,94.43,94.39,94.42,349600000.0
2008-01-17 04:32:00,94.42,94.45,94.42,94.445,644000000.0
2008-01-17 04:33:00,94.45,94.54,94.435,94.535,801000001.0
2008-01-17 04:34:00,94.53,94.55,94.495,94.515,638299989.0
2008-01-17 04:35:00,94.515,94.535,94.495,94.52,424200000.0
2008-01-17 04:36:00,94.52,94.525,94.5,94.505,394000000.0
2008-01-17 04:37:00,94.51,94.51,94.43,94.43,880100000.0
2008-01-17 04:38:00,94.445,94.45,94.42,94.45,274400000.0
2008-01-17 04:39:00,94.45,94.52,94.45,94.515,439199998.0
2008-01-17 04:40:00,94.515,94.525,94.49,94.5,481699999.0
2008-01-17 04:41:00,94.475,94.49,94.47,94.49,808900000.0
2008-01-17 04:42:00,94.49,94.51,94.49,94.5,248200000.0
2008-01-17 04:43:00,94.5,94.505,94.49,94.49,337100000.0
2008-01-17 04:44:00,94.49,94.53,94.48,94.5,296700000.0
2008-01-17 04:45:00,94.5,94.5,94.485,94.49,158400000.0
2008-01-17 04:46:00,94.49,94.51,94.485,94.51,88400000.0
2008-01-17 04:47:00,94.51,94.51,94.49,94.505,382999999.0
2008-01-17 04:48:00,94.5,94.51,94.495,94.495,279300000.0
2008-01-17 04:49:00,94.495,94.505,94.49,94.5,206400000.0
2008-01-17 04:50:00,94.505,94.505,94.49,94.49,237000000.0
2008-01-17 04:51:00,94.49,94.49,94.475,94.475,170200000.0
2008-01-17 04:52:00,94.475,94.485,94.44,94.46,496800000.0
2008-01-17 04:53:00,94.46,94.485,94.45,94.475,560199997.0
2008-01-17 04:54:00,94.48,94.485,94.475,94.485,223800000.0
2008-01-17 04:55:00,94.485,94.51,94.48,94.51,331000000.0
2008-01-17 04:56:00,94.505,94.52,94.495,94.505,474900000.0
2008-01-17 04:57:00,94.505,94.52,94.505,94.51,300500000.0
2008-01-17 04:58:00,94.51,94.51,94.48,94.485,534299999.0
2008-01-17 04:59:00,94.485,94.49,94.48,94.49,296400000.0
2008-01-17 05:00:00,94.49,94.51,94.475,94.475,342600001.0
2008-01-17 05:01:00,94.475,94.49,94.42,94.455,506300000.0
2008-01-17 05:02:00,94.455,94.49,94.455,94.48,226300000.0
2008-01-17 05:03:00,94.485,94.495,94.47,94.485,172400000.0
2008-01-17 05:04:00,94.485,94.485,94.45,94.47,414500000.0
2008-01-17 05:05:00,94.465,94.52,94.46,94.495,765299999.0
2008-01-17 05:06:00,94.49,94.5,94.445,94.475,271200001.0
2008-01-17 05:07:00,94.475,94.505,94.47,94.47,473500000.0
2008-01-17 05:08:00,94.47,94.475,94.465,94.475,76900000.0
2008-01-17 05:09:00,94.495,94.515,94.475,94.51,283100000.0
2008-01-17 05:10:00,94.515,94.52,94.51,94.515,209900000.0
2008-01-17 05:11:00,94.51,94.54,94.485,94.51,402599996.0
2008-01-17 05:12:00,94.51,94.54,94.49,94.5,195100000.0
2008-01-17 05:13:00,94.5,94.535,94.495,94.535,706400000.0
2008-01-17 05:14:00,94.535,94.54,94.505,94.515,375700001.0
2008-01-17 05:15:00,94.515,94.525,94.505,94.525,147400000.0
2008-01-17 05:16:00,94.525,94.525,94.49,94.51,260500000.0
2008-01-17 05:17:00,94.505,94.555,94.5,94.52,496100000.0
2008-01-17 05:18:00,94.52,94.535,94.49,94.515,355000001.0
2008-01-17 05:19:00,94.515,94.52,94.435,94.44,395100000.0
2008-01-17 05:20:00,94.44,94.465,94.43,94.46,350400000.0
2008-01-17 05:21:00,94.46,94.48,94.455,94.47,684799998.0
2008-01-17 05:22:00,94.47,94.47,94.45,94.46,675700010.0
2008-01-17 05:23:00,94.46,94.47,94.445,94.47,343400000.0
2008-01-17 05:24:00,94.47,94.48,94.445,94.46,459900000.0
2008-01-17 05:25:00,94.46,94.46,94.415,94.425,366600001.0
2008-01-17 05:26:00,94.43,94.46,94.43,94.43,265800000.0
2008-01-17 05:27:00,94.43,94.46,94.43,94.455,133300000.0
2008-01-17 05:28:00,94.455,94.47,94.44,94.46,369800000.0
2008-01-17 05:29:00,94.46,94.47,94.44,94.46,211600000.0
2008-01-17 05:30:00,94.46,94.46,94.405,94.41,255800000.0
2008-01-17 05:31:00,94.405,94.405,94.31,94.32,806200000.0
2008-01-17 05:32:00,94.32,94.325,94.3,94.325,550700000.0
2008-01-17 05:33:00,94.325,94.335,94.305,94.32,320100000.0
2008-01-17 05:34:00,94.32,94.345,94.32,94.34,371200000.0
2008-01-17 05:35:00,94.34,94.35,94.29,94.295,580600000.0
2008-01-17 05:36:00,94.295,94.31,94.295,94.305,69900000.0
2008-01-17 05:37:00,94.305,94.345,94.305,94.325,447899998.0
2008-01-17 05:38:00,94.325,94.34,94.315,94.325,196400000.0
2008-01-17 05:39:00,94.325,94.34,94.32,94.34,94799998.0
2008-01-17 05:40:00,94.34,94.34,94.31,94.335,123200000.0
2008-01-17 05:41:00,94.335,94.35,94.32,94.34,242800003.0
2008-01-17 05:42:00,94.34,94.36,94.33,94.33,408800000.0
2008-01-17 05:43:00,94.33,94.36,94.33,94.35,562600001.0
2008-01-17 05:44:00,94.35,94.355,94.305,94.31,673600001.0
2008-01-17 05:45:00,94.31,94.34,94.31,94.32,554800001.0
2008-01-17 05:46:00,94.32,94.335,94.32,94.33,95600000.0
2008-01-17 05:47:00,94.33,94.34,94.325,94.34,66600000.0
2008-01-17 05:48:00,94.34,94.34,94.295,94.295,326200000.0
2008-01-17 05:49:00,94.295,94.295,94.235,94.26,633199996.0
2008-01-17 05:50:00,94.26,94.26,94.2,94.21,540099997.0
2008-01-17 05:51:00,94.22,94.24,94.19,94.19,480300000.0
2008-01-17 05:52:00,94.2,94.22,94.19,94.21,626299999.0
2008-01-17 05:53:00,94.205,94.24,94.205,94.225,385500000.0
2008-01-17 05:54:00,94.225,94.23,94.145,94.15,641899995.0
2008-01-17 05:55:00,94.155,94.17,94.14,94.165,895499994.0
2008-01-17 05:56:00,94.165,94.26,94.165,94.25,484899998.0
2008-01-17 05:57:00,94.25,94.275,94.235,94.27,659500000.0
2008-01-17 05:58:00,94.27,94.27,94.19,94.2,1052300000.0
2008-01-17 05:59:00,94.2,94.205,94.165,94.175,887900000.0
2008-01-17 06:00:00,94.175,94.2,94.17,94.195,660000000.0
2008-01-17 06:01:00,94.2,94.2,94.115,94.12,816899998.0
2008-01-17 06:02:00,94.12,94.13,94.03,94.03,939799998.0
2008-01-17 06:03:00,94.03,94.09,94.03,94.08,714400002.0
2008-01-17 06:04:00,94.08,94.15,94.06,94.14,617299998.0
2008-01-17 06:05:00,94.14,94.14,94.105,94.12,630199999.0
2008-01-17 06:06:00,94.115,94.12,94.075,94.11,364600002.0
2008-01-17 06:07:00,94.11,94.115,94.1,94.11,316199999.0
2008-01-17 06:08:00,94.11,94.15,94.11,94.13,196100000.0
2008-01-17 06:09:00,94.13,94.14,94.085,94.095,797400000.0
2008-01-17 06:10:00,94.1,94.1,94.065,94.08,527000000.0
2008-01-17 06:11:00,94.075,94.09,94.06,94.09,586100000.0
2008-01-17 06:12:00,94.09,94.135,94.09,94.135,603199999.0
2008-01-17 06:13:00,94.135,94.145,94.1,94.14,558200001.0
2008-01-17 06:14:00,94.14,94.155,94.125,94.15,494199997.0
2008-01-17 06:15:00,94.145,94.155,94.13,94.145,170100000.0
2008-01-17 06:16:00,94.145,94.15,94.135,94.15,509900000.0
2008-01-17 06:17:00,94.15,94.15,94.115,94.135,562799997.0
2008-01-17 06:18:00,94.135,94.145,94.125,94.14,342700000.0
2008-01-17 06:19:00,94.135,94.17,94.125,94.17,258900000.0
2008-01-17 06:20:00,94.165,94.185,94.165,94.18,246200000.0
2008-01-17 06:21:00,94.185,94.22,94.18,94.22,768900000.0
2008-01-17 06:22:00,94.22,94.23,94.15,94.165,607399999.0
2008-01-17 06:23:00,94.165,94.17,94.155,94.155,280300001.0
2008-01-17 06:24:00,94.155,94.18,94.135,94.16,186300000.0
2008-01-17 06:25:00,94.16,94.17,94.15,94.165,334500000.0
2008-01-17 06:26:00,94.165,94.19,94.165,94.19,166300000.0
2008-01-17 06:27:00,94.19,94.21,94.19,94.2,287900000.0
2008-01-17 06:28:00,94.2,94.21,94.19,94.2,320200000.0
2008-01-17 06:29:00,94.2,94.22,94.2,94.21,134100000.0
2008-01-17 06:30:00,94.21,94.21,94.185,94.2,133500000.0
2008-01-17 06:31:00,94.195,94.195,94.14,94.14,403700001.0
2008-01-17 06:32:00,94.14,94.15,94.095,94.1,278600000.0
2008-01-17 06:33:00,94.1,94.1,94.08,94.09,301100000.0
2008-01-17 06:34:00,94.09,94.11,94.07,94.1,346400000.0
2008-01-17 06:35:00,94.1,94.15,94.1,94.12,435600000.0
2008-01-17 06:36:00,94.12,94.16,94.12,94.145,419300000.0
2008-01-17 06:37:00,94.145,94.165,94.14,94.145,289900000.0
2008-01-17 06:38:00,94.145,94.165,94.12,94.16,531599994.0
2008-01-17 06:39:00,94.16,94.165,94.155,94.16,37900000.0
2008-01-17 06:40:00,94.16,94.16,94.135,94.15,323099999.0
2008-01-17 06:41:00,94.155,94.16,94.145,94.16,190100000.0
2008-01-17 06:42:00,94.16,94.165,94.16,94.165,9500000.0
2008-01-17 06:43:00,94.165,94.165,94.125,94.13,323599995.0
2008-01-17 06:44:00,94.125,94.14,94.11,94.12,342500000.0
2008-01-17 06:45:00,94.12,94.13,94.115,94.115,236100000.0
2008-01-17 06:46:00,94.115,94.115,94.1,94.11,125500000.0
2008-01-17 06:47:00,94.11,94.13,94.105,94.12,120600000.0
2008-01-17 06:48:00,94.12,94.13,94.12,94.125,173000000.0
2008-01-17 06:49:00,94.125,94.15,94.125,94.145,384700000.0
2008-01-17 06:50:00,94.145,94.145,94.115,94.115,76500000.0
2008-01-17 06:51:00,94.115,94.13,94.115,94.13,98200000.0
2008-01-17 06:52:00,94.13,94.14,94.125,94.13,81799999.0
2008-01-17 06:53:00,94.13,94.165,94.125,94.145,213800000.0
2008-01-17 06:54:00,94.145,94.155,94.125,94.135,290900000.0
2008-01-17 06:55:00,94.135,94.14,94.115,94.125,305600000.0
2008-01-17 06:56:00,94.13,94.14,94.12,94.13,253100000.0
2008-01-17 06:57:00,94.135,94.14,94.11,94.115,322200000.0
2008-01-17 06:58:00,94.115,94.12,94.105,94.105,157800000.0
2008-01-17 06:59:00,94.105,94.105,94.06,94.09,379400000.0
2008-01-17 07:00:00,94.09,94.1,94.08,94.095,448799999.0
2008-01-17 07:01:00,94.09,94.105,94.06,94.06,558499999.0
2008-01-17 07:02:00,94.06,94.09,94.055,94.07,1108800003.0
2008-01-17 07:03:00,94.07,94.12,94.07,94.105,497400007.0
2008-01-17 07:04:00,94.105,94.12,94.075,94.095,348699999.0
2008-01-17 07:05:00,94.095,94.095,94.065,94.075,439100001.0
2008-01-17 07:06:00,94.07,94.09,94.055,94.06,629400004.0
2008-01-17 07:07:00,94.055,94.06,94.04,94.04,426500000.0
2008-01-17 07:08:00,94.04,94.05,94.025,94.05,494599999.0
2008-01-17 07:09:00,94.05,94.095,94.04,94.08,212000000.0
2008-01-17 07:10:00,94.08,94.115,94.08,94.1,246200000.0
2008-01-17 07:11:00,94.1,94.115,94.08,94.085,436400003.0
2008-01-17 07:12:00,94.085,94.12,94.085,94.115,343700000.0
2008-01-17 07:13:00,94.11,94.12,94.105,94.115,231800000.0
2008-01-17 07:14:00,94.115,94.13,94.105,94.125,330600000.0
2008-01-17 07:15:00,94.125,94.165,94.125,94.165,192400000.0
2008-01-17 07:16:00,94.165,94.165,94.12,94.13,331500000.0
2008-01-17 07:17:00,94.13,94.13,94.1,94.11,400300000.0
2008-01-17 07:18:00,94.11,94.12,94.09,94.09,404700000.0
2008-01-17 07:19:00,94.09,94.09,94.09,94.09,284400000.0
2008-01-17 07:20:00,94.09,94.13,94.09,94.125,271700000.0
2008-01-17 07:21:00,94.125,94.185,94.115,94.185,332200000.0
2008-01-17 07:22:00,94.185,94.215,94.17,94.205,501200003.0
2008-01-17 07:23:00,94.205,94.25,94.2,94.25,550599998.0
2008-01-17 07:24:00,94.25,94.275,94.23,94.26,413800000.0
2008-01-17 07:25:00,94.26,94.28,94.24,94.24,355800000.0
2008-01-17 07:26:00,94.24,94.27,94.24,94.26,352500000.0
2008-01-17 07:27:00,94.26,94.28,94.255,94.275,276800000.0
2008-01-17 07:28:00,94.285,94.295,94.265,94.295,405200000.0
2008-01-17 07:29:00,94.295,94.32,94.29,94.3,355600001.0
2008-01-17 07:30:00,94.3,94.31,94.28,94.28,280700000.0
2008-01-17 07:31:00,94.28,94.28,94.23,94.23,278100001.0
2008-01-17 07:32:00,94.23,94.23,94.195,94.2,520200001.0
2008-01-17 07:33:00,94.2,94.21,94.17,94.2,681999997.0
2008-01-17 07:34:00,94.205,94.24,94.205,94.22,579199998.0
2008-01-17 07:35:00,94.22,94.235,94.21,94.23,499000000.0
2008-01-17 07:36:00,94.23,94.245,94.22,94.24,326000002.0
2008-01-17 07:37:00,94.24,94.29,94.24,94.275,298100001.0
2008-01-17 07:38:00,94.275,94.3,94.27,94.3,387299998.0
2008-01-17 07:39:00,94.3,94.32,94.295,94.3,295600000.0
2008-01-17 07:40:00,94.3,94.32,94.29,94.305,343199999.0
2008-01-17 07:41:00,94.305,94.31,94.28,94.29,387399998.0
2008-01-17 07:42:00,94.275,94.285,94.26,94.28,377700001.0
2008-01-17 07:43:00,94.28,94.36,94.27,94.32,887699988.0
2008-01-17 07:44:00,94.32,94.355,94.3,94.32,907599994.0
2008-01-17 07:45:00,94.32,94.345,94.3,94.335,619800000.0
2008-01-17 07:46:00,94.335,94.35,94.31,94.32,295600000.0
2008-01-17 07:47:00,94.32,94.325,94.285,94.31,774299986.0
2008-01-17 07:48:00,94.305,94.33,94.27,94.28,817899985.0
2008-01-17 07:49:00,94.28,94.3,94.275,94.275,496699994.0
2008-01-17 07:50:00,94.275,94.3,94.27,94.28,422399999.0
2008-01-17 07:51:00,94.28,94.295,94.245,94.255,223200000.0
2008-01-17 07:52:00,94.25,94.315,94.25,94.305,303600000.0
2008-01-17 07:53:00,94.31,94.325,94.295,94.32,551200000.0
2008-01-17 07:54:00,94.32,94.32,94.27,94.28,487499999.0
2008-01-17 07:55:00,94.28,94.29,94.25,94.27,460899996.0
2008-01-17 07:56:00,94.27,94.27,94.245,94.245,234200000.0
2008-01-17 07:57:00,94.245,94.28,94.245,94.265,134200000.0
2008-01-17 07:58:00,94.265,94.28,94.25,94.265,291999999.0
2008-01-17 07:59:00,94.265,94.305,94.265,94.29,468899999.0
2008-01-17 08:00:00,94.29,94.315,94.29,94.31,320799999.0
2008-01-17 08:01:00,94.305,94.31,94.285,94.31,362900000.0
2008-01-17 08:02:00,94.305,94.35,94.305,94.35,784200000.0
2008-01-17 08:03:00,94.35,94.355,94.33,94.33,507900000.0
2008-01-17 08:04:00,94.33,94.365,94.33,94.355,572100000.0
2008-01-17 08:05:00,94.355,94.36,94.34,94.35,244200000.0
2008-01-17 08:06:00,94.355,94.39,94.355,94.39,316600000.0
2008-01-17 08:07:00,94.395,94.4,94.375,94.39,631500000.0
2008-01-17 08:08:00,94.39,94.405,94.39,94.395,507000000.0
2008-01-17 08:09:00,94.395,94.415,94.395,94.395,407200001.0
2008-01-17 08:10:00,94.395,94.44,94.395,94.44,340900000.0
2008-01-17 08:11:00,94.44,94.49,94.425,94.465,392300000.0
2008-01-17 08:12:00,94.47,94.62,94.46,94.61,1087699999.0
2008-01-17 08:13:00,94.61,94.66,94.61,94.65,698700000.0
2008-01-17 08:14:00,94.65,94.66,94.585,94.6,793400002.0
2008-01-17 08:15:00,94.595,94.63,94.585,94.625,780300000.0
2008-01-17 08:16:00,94.625,94.64,94.625,94.63,452400000.0
2008-01-17 08:17:00,94.63,94.655,94.61,94.645,495600000.0
2008-01-17 08:18:00,94.645,94.68,94.64,94.65,706599998.0
2008-01-17 08:19:00,94.65,94.65,94.615,94.64,325500000.0
2008-01-17 08:20:00,94.64,94.68,94.64,94.68,551600000.0
2008-01-17 08:21:00,94.675,94.69,94.59,94.6,953000002.0
2008-01-17 08:22:00,94.6,94.62,94.59,94.6,366500000.0
2008-01-17 08:23:00,94.595,94.61,94.58,94.585,593600000.0
2008-01-17 08:24:00,94.585,94.6,94.555,94.555,657600000.0
2008-01-17 08:25:00,94.555,94.555,94.51,94.52,512500000.0
2008-01-17 08:26:00,94.515,94.515,94.47,94.51,551100000.0
2008-01-17 08:27:00,94.51,94.545,94.505,94.54,574299999.0
2008-01-17 08:28:00,94.54,94.57,94.51,94.56,738300000.0
2008-01-17 08:29:00,94.56,94.57,94.55,94.57,708200000.0
2008-01-17 08:30:00,94.57,94.59,94.535,94.585,827600001.0
2008-01-17 08:31:00,94.59,94.59,94.58,94.58,583400000.0
2008-01-17 08:32:00,94.58,94.6,94.58,94.59,785700000.0
2008-01-17 08:33:00,94.6,94.62,94.59,94.62,549000000.0
2008-01-17 08:34:00,94.62,94.725,94.605,94.715,715600000.0
2008-01-17 08:35:00,94.7,94.75,94.675,94.735,379300000.0
2008-01-17 08:36:00,94.735,94.745,94.71,94.72,606600000.0
2008-01-17 08:37:00,94.725,94.725,94.67,94.67,540300000.0
2008-01-17 08:38:00,94.67,94.69,94.67,94.69,342300000.0
2008-01-17 08:39:00,94.69,94.69,94.635,94.655,268900000.0
2008-01-17 08:40:00,94.655,94.66,94.63,94.65,317900000.0
2008-01-17 08:41:00,94.65,94.67,94.65,94.67,345100000.0
2008-01-17 08:42:00,94.67,94.67,94.655,94.66,260400000.0
2008-01-17 08:43:00,94.67,94.675,94.65,94.65,362300000.0
2008-01-17 08:44:00,94.65,94.66,94.625,94.66,200000000.0
2008-01-17 08:45:00,94.66,94.71,94.66,94.705,270500000.0
2008-01-17 08:46:00,94.705,94.72,94.66,94.675,422200000.0
2008-01-17 08:47:00,94.675,94.7,94.67,94.7,300300000.0
2008-01-17 08:48:00,94.7,94.7,94.66,94.66,324000000.0
2008-01-17 08:49:00,94.665,94.685,94.64,94.68,404200000.0
2008-01-17 08:50:00,94.68,94.77,94.67,94.735,777799999.0
2008-01-17 08:51:00,94.73,94.74,94.7,94.73,1133000005.0
2008-01-17 08:52:00,94.73,94.745,94.71,94.715,577900000.0
2008-01-17 08:53:00,94.715,94.73,94.695,94.715,672999999.0
2008-01-17 08:54:00,94.715,94.74,94.67,94.68,480699998.0
2008-01-17 08:55:00,94.68,94.69,94.675,94.685,159700000.0
2008-01-17 08:56:00,94.695,94.7,94.61,94.63,863700002.0
2008-01-17 08:57:00,94.63,94.68,94.62,94.67,593699996.0
2008-01-17 08:58:00,94.67,94.68,94.65,94.65,256000000.0
2008-01-17 08:59:00,94.65,94.665,94.645,94.65,217000000.0
2008-01-17 09:00:00,94.65,94.66,94.59,94.59,1078800000.0
2008-01-17 09:01:00,94.595,94.595,94.52,94.52,758899999.0
2008-01-17 09:02:00,94.52,94.53,94.39,94.43,955099997.0
2008-01-17 09:03:00,94.43,94.46,94.42,94.435,981599999.0
2008-01-17 09:04:00,94.43,94.465,94.405,94.465,679900000.0
2008-01-17 09:05:00,94.46,94.48,94.45,94.47,463100000.0
2008-01-17 09:06:00,94.47,94.51,94.47,94.505,585000000.0
2008-01-17 09:07:00,94.505,94.535,94.49,94.515,544700000.0
2008-01-17 09:08:00,94.51,94.52,94.5,94.515,365100000.0
2008-01-17 09:09:00,94.515,94.54,94.5,94.53,540300000.0
2008-01-17 09:10:00,94.53,94.58,94.53,94.555,347700000.0
2008-01-17 09:11:00,94.55,94.585,94.545,94.57,351000000.0
2008-01-17 09:12:00,94.57,94.57,94.55,94.55,356600000.0
2008-01-17 09:13:00,94.55,94.55,94.5,94.53,440099999.0
2008-01-17 09:14:00,94.53,94.53,94.52,94.52,252200000.0
2008-01-17 09:15:00,94.52,94.53,94.51,94.525,194700000.0
2008-01-17 09:16:00,94.525,94.53,94.47,94.5,630000008.0
2008-01-17 09:17:00,94.5,94.51,94.47,94.5,806200004.0
2008-01-17 09:18:00,94.495,94.5,94.46,94.48,388499999.0
2008-01-17 09:19:00,94.485,94.515,94.485,94.49,558100000.0
2008-01-17 09:20:00,94.485,94.51,94.485,94.49,273100000.0
2008-01-17 09:21:00,94.49,94.49,94.445,94.49,709499998.0
2008-01-17 09:22:00,94.485,94.49,94.46,94.49,317299999.0
2008-01-17 09:23:00,94.49,94.54,94.49,94.53,589099994.0
2008-01-17 09:24:00,94.53,94.54,94.5,94.52,696199999.0
2008-01-17 09:25:00,94.52,94.54,94.51,94.525,318000000.0
2008-01-17 09:26:00,94.525,94.54,94.515,94.53,135100000.0
2008-01-17 09:27:00,94.53,94.545,94.515,94.54,147700000.0
2008-01-17 09:28:00,94.545,94.565,94.54,94.565,303300000.0
2008-01-17 09:29:00,94.56,94.57,94.53,94.54,746700000.0
2008-01-17 09:30:00,94.54,94.545,94.47,94.475,1133400000.0
2008-01-17 09:31:00,94.475,94.515,94.47,94.505,672900000.0
2008-01-17 09:32:00,94.505,94.51,94.485,94.5,374200000.0
2008-01-17 09:33:00,94.49,94.52,94.48,94.52,393500000.0
2008-01-17 09:34:00,94.52,94.6,94.51,94.6,361000000.0
2008-01-17 09:35:00,94.6,94.6,94.495,94.53,572099999.0
2008-01-17 09:36:00,94.53,94.55,94.49,94.54,339500000.0
2008-01-17 09:37:00,94.54,94.565,94.53,94.53,277900000.0
2008-01-17 09:38:00,94.53,94.56,94.52,94.56,174600000.0
2008-01-17 09:39:00,94.56,94.57,94.56,94.565,381700000.0
2008-01-17 09:40:00,94.565,94.58,94.55,94.57,478399999.0
2008-01-17 09:41:00,94.57,94.64,94.57,94.63,600200000.0
2008-01-17 09:42:00,94.63,94.685,94.63,94.68,526899999.0
2008-01-17 09:43:00,94.68,94.71,94.66,94.67,462200000.0
2008-01-17 09:44:00,94.67,94.69,94.67,94.69,451700000.0
2008-01-17 09:45:00,94.69,94.75,94.67,94.74,993700000.0
2008-01-17 09:46:00,94.74,94.78,94.675,94.69,473600000.0
2008-01-17 09:47:00,94.69,94.69,94.645,94.69,296300000.0
2008-01-17 09:48:00,94.69,94.72,94.685,94.69,209600000.0
2008-01-17 09:49:00,94.69,94.71,94.685,94.7,181700000.0
2008-01-17 09:50:00,94.7,94.72,94.695,94.72,169800000.0
2008-01-17 09:51:00,94.725,94.77,94.72,94.75,555400000.0
2008-01-17 09:52:00,94.76,94.855,94.75,94.82,295200000.0
2008-01-17 09:53:00,94.82,94.85,94.82,94.845,194800000.0
2008-01-17 09:54:00,94.845,94.875,94.825,94.83,146700000.0
2008-01-17 09:55:00,94.83,94.865,94.83,94.865,53800000.0
2008-01-17 09:56:00,94.865,94.87,94.815,94.825,151900000.0
2008-01-17 09:57:00,94.825,94.855,94.815,94.835,171700000.0
2008-01-17 09:58:00,94.835,94.89,94.825,94.885,120800000.0
2008-01-17 09:59:00,94.885,94.945,94.885,94.93,93700000.0
2008-01-17 10:00:00,94.925,94.955,94.91,94.94,182800000.0
2008-01-17 10:01:00,94.94,94.95,94.875,94.91,97200000.0
2008-01-17 10:02:00,94.91,94.92,94.86,94.865,358900000.0
2008-01-17 10:03:00,94.865,94.9,94.855,94.86,120400000.0
2008-01-17 10:04:00,94.865,94.88,94.825,94.835,169200000.0
2008-01-17 10:05:00,94.835,94.86,94.825,94.86,117400000.0
2008-01-17 10:06:00,94.86,94.87,94.795,94.81,193900000.0
2008-01-17 10:07:00,94.81,94.81,94.775,94.78,125100000.0
2008-01-17 10:08:00,94.78,94.8,94.775,94.79,212500000.0
2008-01-17 10:09:00,94.785,94.835,94.78,94.82,306400001.0
2008-01-17 10:10:00,94.825,94.905,94.825,94.895,264200000.0
2008-01-17 10:11:00,94.895,94.94,94.865,94.92,181000000.0
2008-01-17 10:12:00,94.92,95.045,94.9,95.015,192600000.0
2008-01-17 10:13:00,95.015,95.055,94.985,94.985,167700000.0
2008-01-17 10:14:00,94.995,95.005,94.955,94.955,261900000.0
2008-01-17 10:15:00,94.965,95.01,94.945,94.95,202500000.0
2008-01-17 10:16:00,94.95,94.98,94.945,94.955,159500000.0
2008-01-17 10:17:00,94.955,94.99,94.955,94.965,40900000.0
2008-01-17 10:18:00,94.965,94.965,94.925,94.945,238500000.0
2008-01-17 10:19:00,94.945,94.95,94.895,94.91,285400001.0
2008-01-17 10:20:00,94.905,94.925,94.88,94.895,343300000.0
2008-01-17 10:21:00,94.89,94.9,94.845,94.845,218000000.0
2008-01-17 10:22:00,94.84,94.85,94.815,94.84,306800000.0
2008-01-17 10:23:00,94.845,94.845,94.81,94.82,146800000.0
2008-01-17 10:24:00,94.815,94.815,94.77,94.79,135600000.0
2008-01-17 10:25:00,94.785,94.825,94.775,94.79,172100000.0
2008-01-17 10:26:00,94.785,94.815,94.76,94.78,182700000.0
2008-01-17 10:27:00,94.78,94.85,94.78,94.83,63500000.0
2008-01-17 10:28:00,94.825,94.84,94.795,94.835,160800000.0
2008-01-17 10:29:00,94.835,94.95,94.83,94.95,117400000.0
2008-01-17 10:30:00,94.94,95.075,94.94,95.045,224800000.0
2008-01-17 10:31:00,95.05,95.15,95.045,95.15,83700000.0
2008-01-17 10:32:00,95.145,95.145,95.075,95.11,308300000.0
2008-01-17 10:33:00,95.12,95.13,95.085,95.125,96200000.0
2008-01-17 10:34:00,95.13,95.14,95.105,95.105,175700000.0
2008-01-17 10:35:00,95.1,95.135,95.085,95.13,213600000.0
2008-01-17 10:36:00,95.13,95.135,95.01,95.015,327299999.0
2008-01-17 10:37:00,95.015,95.04,95.005,95.03,120100000.0
2008-01-17 10:38:00,95.04,95.07,95.005,95.005,265700000.0
2008-01-17 10:39:00,94.995,95.0,94.975,94.995,129400000.0
2008-01-17 10:40:00,94.995,95.02,94.98,94.985,86100000.0
2008-01-17 10:41:00,94.99,94.99,94.95,94.975,166000000.0
2008-01-17 10:42:00,94.98,94.985,94.965,94.98,135900000.0
2008-01-17 10:43:00,94.98,95.01,94.98,94.99,79500000.0
2008-01-17 10:44:00,94.99,94.99,94.96,94.96,123100000.0
2008-01-17 10:45:00,94.96,94.975,94.96,94.97,65200000.0
2008-01-17 10:46:00,94.97,94.97,94.94,94.945,67600000.0
2008-01-17 10:47:00,94.945,94.975,94.91,94.935,253700000.0
2008-01-17 10:48:00,94.94,94.94,94.895,94.895,325300000.0
2008-01-17 10:49:00,94.895,94.94,94.89,94.915,131200000.0
2008-01-17 10:50:00,94.915,94.965,94.905,94.965,96700000.0
2008-01-17 10:51:00,94.965,95.035,94.965,95.035,198400000.0
2008-01-17 10:52:00,95.03,95.03,94.975,94.98,154700000.0
2008-01-17 10:53:00,94.98,95.025,94.98,95.025,253500000.0
2008-01-17 10:54:00,95.025,95.06,95.02,95.04,166200000.0
2008-01-17 10:55:00,95.04,95.08,95.035,95.07,92000000.0
2008-01-17 10:56:00,95.07,95.11,95.055,95.095,171500000.0
2008-01-17 10:57:00,95.085,95.095,95.035,95.05,218700000.0
2008-01-17 10:58:00,95.055,95.11,95.04,95.11,39600000.0
2008-01-17 10:59:00,95.11,95.115,95.085,95.1,89900000.0
2008-01-17 11:00:00,95.1,95.115,95.09,95.1,143100000.0
2008-01-17 11:01:00,95.1,95.105,95.085,95.09,123500000.0
2008-01-17 11:02:00,95.09,95.11,95.08,95.105,93700000.0
2008-01-17 11:03:00,95.105,95.135,95.095,95.125,35300000.0
2008-01-17 11:04:00,95.125,95.165,95.125,95.16,41700000.0
2008-01-17 11:05:00,95.16,95.16,95.075,95.095,107900000.0
2008-01-17 11:06:00,95.095,95.18,95.09,95.16,49000000.0
2008-01-17 11:07:00,95.165,95.215,95.15,95.17,199500000.0
2008-01-17 11:08:00,95.165,95.175,95.125,95.175,242200000.0
2008-01-17 11:09:00,95.175,95.235,95.165,95.225,249499999.0
2008-01-17 11:10:00,95.23,95.26,95.225,95.255,70300000.0
2008-01-17 11:11:00,95.26,95.27,95.215,95.22,82800000.0
2008-01-17 11:12:00,95.22,95.225,95.205,95.215,153900000.0
2008-01-17 11:13:00,95.225,95.225,95.195,95.21,63700000.0
2008-01-17 11:14:00,95.205,95.21,95.16,95.205,168700000.0
2008-01-17 11:15:00,95.205,95.225,95.205,95.215,83900000.0
2008-01-17 11:16:00,95.215,95.225,95.195,95.22,162600000.0
2008-01-17 11:17:00,95.22,95.23,95.2,95.225,126000000.0
2008-01-17 11:18:00,95.225,95.225,95.155,95.155,295500000.0
2008-01-17 11:19:00,95.155,95.16,95.115,95.125,204200000.0
2008-01-17 11:20:00,95.125,95.13,95.095,95.11,190500000.0
2008-01-17 11:21:00,95.11,95.115,95.08,95.08,100000000.0
2008-01-17 11:22:00,95.075,95.105,95.07,95.085,241200000.0
2008-01-17 11:23:00,95.085,95.09,95.04,95.065,258800000.0
2008-01-17 11:24:00,95.065,95.095,95.035,95.055,188600000.0
2008-01-17 11:25:00,95.055,95.06,95.03,95.03,120700000.0
2008-01-17 11:26:00,95.03,95.04,95.0,95.035,130200000.0
2008-01-17 11:27:00,95.03,95.07,95.02,95.06,155400000.0
2008-01-17 11:28:00,95.06,95.09,95.045,95.08,46600000.0
2008-01-17 11:29:00,95.08,95.085,95.035,95.055,205600000.0
2008-01-17 11:30:00,95.06,95.11,95.06,95.1,68100000.0
2008-01-17 11:31:00,95.095,95.1,95.045,95.045,128800000.0
2008-01-17 11:32:00,95.045,95.05,95.015,95.015,250400000.0
2008-01-17 11:33:00,95.015,95.055,95.005,95.045,152999999.0
2008-01-17 11:34:00,95.045,95.055,95.025,95.045,206100000.0
2008-01-17 11:35:00,95.045,95.055,95.025,95.035,55300000.0
2008-01-17 11:36:00,95.035,95.05,95.02,95.045,113800000.0
2008-01-17 11:37:00,95.045,95.055,95.02,95.04,109000000.0
2008-01-17 11:38:00,95.04,95.04,95.005,95.01,165400000.0
2008-01-17 11:39:00,95.005,95.07,95.005,95.06,163900000.0
2008-01-17 11:40:00,95.06,95.085,95.055,95.075,124900000.0
2008-01-17 11:41:00,95.075,95.085,95.065,95.075,296800000.0
2008-01-17 11:42:00,95.08,95.09,95.05,95.05,310500000.0
2008-01-17 11:43:00,95.05,95.05,94.98,94.98,262200000.0
2008-01-17 11:44:00,94.985,95.035,94.98,95.03,141600000.0
2008-01-17 11:45:00,95.03,95.035,94.935,94.94,142000000.0
2008-01-17 11:46:00,94.94,94.985,94.915,94.955,67300000.0
2008-01-17 11:47:00,94.96,94.975,94.955,94.955,54100000.0
2008-01-17 11:48:00,94.955,94.965,94.935,94.955,112000000.0
2008-01-17 11:49:00,94.955,94.965,94.905,94.915,322100000.0
2008-01-17 11:50:00,94.915,94.92,94.825,94.835,203200000.0
2008-01-17 11:51:00,94.855,94.855,94.815,94.84,89300000.0
2008-01-17 11:52:00,94.835,94.845,94.795,94.82,70600000.0
2008-01-17 11:53:00,94.825,94.865,94.82,94.835,61100000.0
2008-01-17 11:54:00,94.835,94.88,94.825,94.88,79000000.0
2008-01-17 11:55:00,94.865,94.91,94.865,94.91,62800000.0
2008-01-17 11:56:00,94.91,94.935,94.895,94.925,59800000.0
2008-01-17 11:57:00,94.93,94.935,94.9,94.9,66000000.0
2008-01-17 11:58:00,94.9,94.905,94.845,94.875,137500000.0
2008-01-17 11:59:00,94.885,94.925,94.88,94.895,66400000.0
2008-01-17 12:00:00,94.895,94.92,94.885,94.905,59300000.0
2008-01-17 12:01:00,94.905,94.905,94.87,94.875,41400000.0
2008-01-17 12:02:00,94.875,94.875,94.825,94.825,223100000.0
2008-01-17 12:03:00,94.825,94.835,94.815,94.815,160900000.0
2008-01-17 12:04:00,94.805,94.825,94.795,94.805,95900000.0
2008-01-17 12:05:00,94.795,94.815,94.785,94.805,221400000.0
2008-01-17 12:06:00,94.805,94.805,94.745,94.745,215700000.0
2008-01-17 12:07:00,94.745,94.795,94.735,94.775,71400000.0
2008-01-17 12:08:00,94.79,94.8,94.76,94.775,85700000.0
2008-01-17 12:09:00,94.775,94.775,94.725,94.735,176900000.0
2008-01-17 12:10:00,94.735,94.735,94.695,94.705,380100000.0
2008-01-17 12:11:00,94.705,94.72,94.655,94.67,112600000.0
2008-01-17 12:12:00,94.66,94.665,94.565,94.6,177700000.0
2008-01-17 12:13:00,94.595,94.655,94.59,94.655,134100000.0
2008-01-17 12:14:00,94.655,94.71,94.655,94.705,136700000.0
2008-01-17 12:15:00,94.705,94.73,94.7,94.72,91400000.0
2008-01-17 12:16:00,94.715,94.745,94.71,94.745,76000000.0
2008-01-17 12:17:00,94.745,94.76,94.725,94.735,185300000.0
2008-01-17 12:18:00,94.735,94.74,94.705,94.725,181700000.0
2008-01-17 12:19:00,94.725,94.735,94.685,94.715,68000000.0
2008-01-17 12:20:00,94.715,94.745,94.695,94.715,164000000.0
2008-01-17 12:21:00,94.715,94.735,94.695,94.735,71000000.0
2008-01-17 12:22:00,94.735,94.745,94.705,94.72,98300000.0
2008-01-17 12:23:00,94.71,94.725,94.605,94.625,361500000.0
2008-01-17 12:24:00,94.62,94.66,94.61,94.64,208000000.0
2008-01-17 12:25:00,94.65,94.66,94.635,94.64,130500000.0
2008-01-17 12:26:00,94.64,94.66,94.625,94.645,107500000.0
2008-01-17 12:27:00,94.64,94.675,94.635,94.65,245100000.0
2008-01-17 12:28:00,94.65,94.65,94.6,94.6,141400000.0
2008-01-17 12:29:00,94.6,94.6,94.55,94.565,157100000.0
2008-01-17 12:30:00,94.57,94.655,94.57,94.655,152900000.0
2008-01-17 12:31:00,94.655,94.665,94.635,94.66,94800000.0
2008-01-17 12:32:00,94.66,94.68,94.65,94.66,217400000.0
2008-01-17 12:33:00,94.66,94.71,94.655,94.685,134600000.0
2008-01-17 12:34:00,94.685,94.73,94.68,94.72,81400000.0
2008-01-17 12:35:00,94.725,94.785,94.715,94.725,265500000.0
2008-01-17 12:36:00,94.72,94.79,94.72,94.76,54300000.0
2008-01-17 12:37:00,94.76,94.775,94.74,94.76,105400000.0
2008-01-17 12:38:00,94.76,94.8,94.745,94.795,86200000.0
2008-01-17 12:39:00,94.795,94.815,94.795,94.81,69600000.0
2008-01-17 12:40:00,94.81,94.83,94.785,94.83,119100000.0
2008-01-17 12:41:00,94.83,94.86,94.83,94.85,334900001.0
2008-01-17 12:42:00,94.855,94.905,94.845,94.905,206000000.0
2008-01-17 12:43:00,94.9,94.9,94.855,94.885,247600000.0
2008-01-17 12:44:00,94.885,94.92,94.875,94.915,233700000.0
2008-01-17 12:45:00,94.915,94.95,94.895,94.895,230700000.0
2008-01-17 12:46:00,94.9,94.9,94.825,94.825,357300000.0
2008-01-17 12:47:00,94.825,94.845,94.805,94.81,91000000.0
2008-01-17 12:48:00,94.81,94.84,94.8,94.83,141900000.0
2008-01-17 12:49:00,94.83,94.865,94.815,94.865,155400000.0
2008-01-17 12:50:00,94.87,94.875,94.825,94.825,119900000.0
2008-01-17 12:51:00,94.83,94.835,94.76,94.775,83200000.0
2008-01-17 12:52:00,94.775,94.775,94.67,94.705,331800000.0
2008-01-17 12:53:00,94.705,94.745,94.695,94.725,188600001.0
2008-01-17 12:54:00,94.73,94.735,94.675,94.7,155500000.0
2008-01-17 12:55:00,94.7,94.74,94.695,94.735,79500000.0
2008-01-17 12:56:00,94.735,94.79,94.715,94.785,239800000.0
2008-01-17 12:57:00,94.795,94.84,94.79,94.825,113400000.0
2008-01-17 12:58:00,94.82,94.84,94.79,94.83,270900000.0
2008-01-17 12:59:00,94.83,94.845,94.775,94.775,96700000.0
2008-01-17 13:00:00,94.775,94.78,94.71,94.71,156400000.0
2008-01-17 13:01:00,94.71,94.735,94.695,94.705,59500000.0
2008-01-17 13:02:00,94.7,94.715,94.675,94.705,117200000.0
2008-01-17 13:03:00,94.705,94.725,94.695,94.71,65300000.0
2008-01-17 13:04:00,94.71,94.715,94.65,94.66,148200000.0
2008-01-17 13:05:00,94.665,94.705,94.665,94.705,97400000.0
2008-01-17 13:06:00,94.705,94.715,94.695,94.715,50600000.0
2008-01-17 13:07:00,94.715,94.715,94.68,94.715,116200000.0
2008-01-17 13:08:00,94.715,94.735,94.715,94.735,289099994.0
2008-01-17 13:09:00,94.735,94.815,94.715,94.81,157100000.0
2008-01-17 13:10:00,94.81,94.825,94.8,94.815,80200000.0
2008-01-17 13:11:00,94.81,94.845,94.8,94.805,70700000.0
2008-01-17 13:12:00,94.8,94.81,94.785,94.81,91100000.0
2008-01-17 13:13:00,94.815,94.84,94.81,94.82,110000000.0
2008-01-17 13:14:00,94.82,94.835,94.765,94.775,170600000.0
2008-01-17 13:15:00,94.77,94.785,94.73,94.735,166600000.0
2008-01-17 13:16:00,94.735,94.75,94.66,94.68,280100000.0
2008-01-17 13:17:00,94.685,94.75,94.675,94.725,128500000.0
2008-01-17 13:18:00,94.715,94.83,94.715,94.81,223000000.0
2008-01-17 13:19:00,94.805,94.86,94.765,94.805,114700000.0
2008-01-17 13:20:00,94.805,94.82,94.705,94.805,242600000.0
2008-01-17 13:21:00,94.805,94.935,94.805,94.92,183200000.0
2008-01-17 13:22:00,94.92,94.945,94.875,94.905,147200000.0
2008-01-17 13:23:00,94.895,94.985,94.895,94.96,76300000.0
2008-01-17 13:24:00,94.96,94.965,94.92,94.92,84500000.0
2008-01-17 13:25:00,94.915,94.92,94.795,94.82,233000000.0
2008-01-17 13:26:00,94.83,94.84,94.765,94.77,319900000.0
2008-01-17 13:27:00,94.76,94.815,94.745,94.765,188200000.0
2008-01-17 13:28:00,94.755,94.84,94.72,94.83,193100000.0
2008-01-17 13:29:00,94.825,94.84,94.725,94.74,329500000.0
2008-01-17 13:30:00,94.745,94.77,94.74,94.755,100400000.0
2008-01-17 13:31:00,94.77,94.8,94.755,94.785,183000000.0
2008-01-17 13:32:00,94.785,94.795,94.745,94.745,125300000.0
2008-01-17 13:33:00,94.735,94.74,94.705,94.735,119600000.0
2008-01-17 13:34:00,94.735,94.755,94.715,94.735,173000000.0
2008-01-17 13:35:00,94.745,94.745,94.695,94.73,406000000.0
2008-01-17 13:36:00,94.735,94.755,94.715,94.745,203100000.0
2008-01-17 13:37:00,94.745,94.805,94.735,94.805,223300000.0
2008-01-17 13:38:00,94.805,94.815,94.785,94.795,198000000.0
2008-01-17 13:39:00,94.795,94.81,94.765,94.78,302300000.0
2008-01-17 13:40:00,94.78,94.815,94.75,94.78,134900000.0
2008-01-17 13:41:00,94.78,94.78,94.72,94.72,194000000.0
2008-01-17 13:42:00,94.725,94.765,94.66,94.69,338500000.0
2008-01-17 13:43:00,94.69,94.72,94.68,94.685,272300000.0
2008-01-17 13:44:00,94.685,94.725,94.665,94.695,290800000.0
2008-01-17 13:45:00,94.695,94.695,94.655,94.675,156900000.0
2008-01-17 13:46:00,94.675,94.715,94.665,94.695,158500000.0
2008-01-17 13:47:00,94.685,94.705,94.65,94.705,133000000.0
2008-01-17 13:48:00,94.705,94.72,94.675,94.675,82800000.0
2008-01-17 13:49:00,94.68,94.73,94.675,94.71,78500000.0
2008-01-17 13:50:00,94.71,94.805,94.705,94.765,131300000.0
2008-01-17 13:51:00,94.77,94.815,94.745,94.765,42500000.0
2008-01-17 13:52:00,94.765,94.765,94.705,94.735,41000000.0
2008-01-17 13:53:00,94.735,94.755,94.72,94.725,39000000.0
2008-01-17 13:54:00,94.73,94.735,94.71,94.715,53300000.0
2008-01-17 13:55:00,94.71,94.735,94.69,94.7,203799998.0
2008-01-17 13:56:00,94.695,94.7,94.67,94.675,183500000.0
2008-01-17 13:57:00,94.675,94.705,94.675,94.675,181499999.0
2008-01-17 13:58:00,94.675,94.705,94.675,94.675,156100000.0
2008-01-17 13:59:00,94.665,94.675,94.65,94.66,136000000.0
2008-01-17 14:00:00,94.66,94.695,94.5,94.5,453299999.0
2008-01-17 14:01:00,94.49,94.49,94.405,94.44,343999999.0
2008-01-17 14:02:00,94.43,94.44,94.355,94.375,282600000.0
2008-01-17 14:03:00,94.365,94.37,94.105,94.155,373600000.0
2008-01-17 14:04:00,94.155,94.29,94.115,94.275,161700000.0
2008-01-17 14:05:00,94.275,94.475,94.275,94.475,117400000.0
2008-01-17 14:06:00,94.465,94.47,94.405,94.455,166200000.0
2008-01-17 14:07:00,94.455,94.47,94.345,94.345,496500000.0
2008-01-17 14:08:00,94.345,94.41,94.335,94.41,102100000.0
2008-01-17 14:09:00,94.41,94.43,94.38,94.395,157300000.0
2008-01-17 14:10:00,94.395,94.4,94.315,94.315,135000000.0
2008-01-17 14:11:00,94.32,94.355,94.305,94.315,298300000.0
2008-01-17 14:12:00,94.315,94.365,94.295,94.365,146800000.0
2008-01-17 14:13:00,94.365,94.365,94.22,94.24,139900000.0
2008-01-17 14:14:00,94.24,94.24,94.195,94.21,190600000.0
2008-01-17 14:15:00,94.21,94.315,94.21,94.31,269199999.0
2008-01-17 14:16:00,94.31,94.32,94.26,94.32,252200000.0
2008-01-17 14:17:00,94.32,94.345,94.285,94.285,144800000.0
2008-01-17 14:18:00,94.285,94.29,94.235,94.26,357799998.0
2008-01-17 14:19:00,94.26,94.26,94.185,94.215,162900000.0
2008-01-17 14:20:00,94.215,94.215,94.165,94.165,324400000.0
2008-01-17 14:21:00,94.165,94.24,94.125,94.175,379400000.0
2008-01-17 14:22:00,94.175,94.215,94.175,94.205,320199999.0
2008-01-17 14:23:00,94.205,94.205,94.125,94.16,502099998.0
2008-01-17 14:24:00,94.165,94.225,94.165,94.205,120400000.0
2008-01-17 14:25:00,94.205,94.215,94.175,94.195,133400000.0
2008-01-17 14:26:00,94.195,94.195,94.105,94.135,341500000.0
2008-01-17 14:27:00,94.13,94.145,94.105,94.135,409800002.0
2008-01-17 14:28:00,94.135,94.165,94.13,94.145,136800000.0
2008-01-17 14:29:00,94.145,94.155,94.125,94.135,308300000.0
2008-01-17 14:30:00,94.135,94.18,94.105,94.125,308600000.0
2008-01-17 14:31:00,94.125,94.165,94.115,94.165,428700000.0
2008-01-17 14:32:00,94.165,94.19,94.125,94.165,288100000.0
2008-01-17 14:33:00,94.165,94.235,94.165,94.225,329300000.0
2008-01-17 14:34:00,94.225,94.265,94.22,94.255,220200000.0
2008-01-17 14:35:00,94.26,94.365,94.255,94.35,284800000.0
2008-01-17 14:36:00,94.35,94.425,94.345,94.375,110600000.0
2008-01-17 14:37:00,94.375,94.375,94.265,94.265,126500000.0
2008-01-17 14:38:00,94.27,94.305,94.23,94.305,111600000.0
2008-01-17 14:39:00,94.305,94.36,94.295,94.355,97600000.0
2008-01-17 14:40:00,94.355,94.375,94.32,94.375,67900000.0
2008-01-17 14:41:00,94.375,94.41,94.365,94.38,94400000.0
2008-01-17 14:42:00,94.375,94.375,94.355,94.375,31300000.0
2008-01-17 14:43:00,94.375,94.425,94.345,94.425,89300000.0
2008-01-17 14:44:00,94.43,94.445,94.395,94.405,162400000.0
2008-01-17 14:45:00,94.4,94.435,94.4,94.43,330900000.0
2008-01-17 14:46:00,94.43,94.53,94.43,94.505,286200000.0
2008-01-17 14:47:00,94.495,94.555,94.49,94.55,347700000.0
2008-01-17 14:48:00,94.545,94.595,94.545,94.56,505299998.0
2008-01-17 14:49:00,94.565,94.6,94.555,94.58,498600000.0
2008-01-17 14:50:00,94.58,94.58,94.535,94.545,766600002.0
2008-01-17 14:51:00,94.545,94.585,94.545,94.565,536700000.0
2008-01-17 14:52:00,94.565,94.565,94.52,94.53,811500000.0
2008-01-17 14:53:00,94.53,94.53,94.485,94.49,208700000.0
2008-01-17 14:54:00,94.495,94.495,94.39,94.4,384600000.0
2008-01-17 14:55:00,94.405,94.455,94.4,94.445,322299998.0
2008-01-17 14:56:00,94.455,94.475,94.43,94.46,113400000.0
2008-01-17 14:57:00,94.46,94.495,94.46,94.485,79200000.0
2008-01-17 14:58:00,94.485,94.54,94.485,94.535,138100000.0
2008-01-17 14:59:00,94.545,94.555,94.52,94.525,238800000.0
2008-01-17 15:00:00,94.525,94.525,94.495,94.505,469800000.0
2008-01-17 15:01:00,94.505,94.505,94.47,94.475,416399999.0
2008-01-17 15:02:00,94.475,94.475,94.435,94.44,526800001.0
2008-01-17 15:03:00,94.44,94.44,94.425,94.425,353599997.0
2008-01-17 15:04:00,94.425,94.435,94.405,94.41,391000000.0
2008-01-17 15:05:00,94.41,94.465,94.41,94.46,215300000.0
2008-01-17 15:06:00,94.465,94.475,94.45,94.47,227500000.0
2008-01-17 15:07:00,94.47,94.5,94.47,94.475,193199999.0
2008-01-17 15:08:00,94.475,94.475,94.44,94.465,259800000.0
2008-01-17 15:09:00,94.465,94.53,94.445,94.5,198700000.0
2008-01-17 15:10:00,94.5,94.505,94.455,94.465,254199999.0
2008-01-17 15:11:00,94.46,94.465,94.415,94.43,207400000.0
2008-01-17 15:12:00,94.43,94.445,94.415,94.445,160999999.0
2008-01-17 15:13:00,94.435,94.44,94.415,94.415,331600000.0
2008-01-17 15:14:00,94.415,94.425,94.32,94.365,612800000.0
2008-01-17 15:15:00,94.36,94.365,94.3,94.325,490399999.0
2008-01-17 15:16:00,94.325,94.325,94.3,94.31,243400000.0
2008-01-17 15:17:00,94.315,94.32,94.29,94.31,206800000.0
2008-01-17 15:18:00,94.31,94.345,94.28,94.28,367200001.0
2008-01-17 15:19:00,94.28,94.295,94.245,94.25,95100000.0
2008-01-17 15:20:00,94.25,94.27,94.225,94.255,406000001.0
2008-01-17 15:21:00,94.245,94.26,94.22,94.225,393100000.0
2008-01-17 15:22:00,94.225,94.295,94.225,94.275,72200000.0
2008-01-17 15:23:00,94.27,94.285,94.26,94.27,109400000.0
2008-01-17 15:24:00,94.27,94.325,94.27,94.31,65200000.0
2008-01-17 15:25:00,94.305,94.34,94.3,94.325,98000000.0
2008-01-17 15:26:00,94.335,94.335,94.285,94.3,61500000.0
2008-01-17 15:27:00,94.305,94.335,94.29,94.29,68700000.0
2008-01-17 15:28:00,94.29,94.305,94.225,94.29,192300000.0
2008-01-17 15:29:00,94.29,94.3,94.26,94.28,461400000.0
2008-01-17 15:30:00,94.28,94.285,94.175,94.255,922400000.0
2008-01-17 15:31:00,94.255,94.425,94.245,94.375,458900000.0
2008-01-17 15:32:00,94.405,94.42,94.335,94.405,554100000.0
2008-01-17 15:33:00,94.405,94.51,94.395,94.415,128600000.0
2008-01-17 15:34:00,94.405,94.485,94.39,94.485,349400000.0
2008-01-17 15:35:00,94.485,94.56,94.47,94.56,86900000.0
2008-01-17 15:36:00,94.57,94.78,94.57,94.745,64400000.0
2008-01-17 15:37:00,94.745,94.83,94.745,94.76,146799999.0
2008-01-17 15:38:00,94.75,94.99,94.725,94.985,466899999.0
2008-01-17 15:39:00,94.99,95.015,94.88,94.93,129000000.0
2008-01-17 15:40:00,94.93,94.93,94.83,94.87,66200000.0
2008-01-17 15:41:00,94.87,94.97,94.845,94.92,898700000.0
2008-01-17 15:42:00,94.915,94.95,94.855,94.92,1085100000.0
2008-01-17 15:43:00,94.92,94.935,94.87,94.915,651900000.0
2008-01-17 15:44:00,94.915,94.925,94.845,94.855,1231200000.0
2008-01-17 15:45:00,94.86,94.965,94.86,94.945,1025300000.0
2008-01-17 15:46:00,94.945,94.975,94.925,94.945,870000000.0
2008-01-17 15:47:00,94.955,95.045,94.955,95.045,784300000.0
2008-01-17 15:48:00,95.035,95.155,95.035,95.115,595300000.0
2008-01-17 15:49:00,95.115,95.135,95.075,95.115,893700000.0
2008-01-17 15:50:00,95.115,95.145,95.055,95.135,1006800002.0
2008-01-17 15:51:00,95.135,95.135,95.045,95.045,802500000.0
2008-01-17 15:52:00,95.045,95.095,95.025,95.095,1060000002.0
2008-01-17 15:53:00,95.095,95.1,94.94,95.075,1034400000.0
2008-01-17 15:54:00,95.075,95.145,94.96,95.135,1426699999.0
2008-01-17 15:55:00,95.135,95.185,95.135,95.185,1371400000.0
2008-01-17 15:56:00,95.185,95.205,95.1,95.185,1148300001.0
2008-01-17 15:57:00,95.185,95.195,95.125,95.13,1245100000.0
2008-01-17 15:58:00,95.135,95.165,95.115,95.155,854900002.0
2008-01-17 15:59:00,95.155,95.175,95.135,95.145,1030700000.0
2008-01-17 16:00:00,95.145,95.235,95.125,95.235,996099999.0
2008-01-17 16:01:00,95.235,95.235,95.135,95.135,1057300000.0
2008-01-17 16:02:00,95.135,95.155,95.115,95.155,1336100000.0
2008-01-17 16:03:00,95.155,95.215,95.155,95.205,1021200000.0
2008-01-17 16:04:00,95.205,95.245,95.09,95.245,885500000.0
2008-01-17 16:05:00,95.245,95.295,95.215,95.215,991100000.0
2008-01-17 16:06:00,95.215,95.265,95.175,95.255,1338900000.0
2008-01-17 16:07:00,95.26,95.305,95.16,95.2,1220199998.0
2008-01-17 16:08:00,95.2,95.275,95.185,95.185,1069100000.0
2008-01-17 16:09:00,95.195,95.215,95.18,95.185,1672599999.0
2008-01-17 16:10:00,95.185,95.245,95.185,95.235,1233000005.0
2008-01-17 16:11:00,95.22,95.245,95.2,95.225,1152000000.0
2008-01-17 16:12:00,95.225,95.265,95.14,95.265,1319400000.0
2008-01-17 16:13:00,95.265,95.295,95.255,95.27,1287700000.0
2008-01-17 16:14:00,95.27,95.375,95.26,95.345,1390899999.0
2008-01-17 16:15:00,95.345,95.385,95.325,95.385,1121100000.0
2008-01-17 16:16:00,95.385,95.385,95.335,95.345,828100000.0
2008-01-17 16:17:00,95.345,95.395,95.34,95.345,1391200000.0
2008-01-17 16:18:00,95.34,95.355,95.31,95.345,1314899998.0
2008-01-17 16:19:00,95.345,95.375,95.325,95.355,1531800000.0
2008-01-17 16:20:00,95.345,95.365,95.335,95.335,1470600007.0
2008-01-17 16:21:00,95.335,95.365,95.325,95.335,1341100000.0
2008-01-17 16:22:00,95.335,95.375,95.325,95.365,1070699998.0
2008-01-17 16:23:00,95.365,95.385,95.325,95.345,1280700000.0
2008-01-17 16:24:00,95.345,95.385,95.335,95.365,1244799998.0
2008-01-17 16:25:00,95.365,95.365,95.335,95.335,1483600000.0
2008-01-17 16:26:00,95.335,95.365,95.32,95.335,1156900000.0
2008-01-17 16:27:00,95.335,95.345,95.315,95.315,913200000.0
2008-01-17 16:28:00,95.315,95.325,95.285,95.305,974700000.0
2008-01-17 16:29:00,95.295,95.335,95.275,95.275,1148700000.0
2008-01-17 16:30:00,95.275,95.285,95.215,95.225,1014700000.0
2008-01-17 16:31:00,95.225,95.275,95.225,95.265,1187100000.0
2008-01-17 16:32:00,95.265,95.315,95.265,95.305,753400000.0
2008-01-17 16:33:00,95.305,95.305,95.195,95.195,1044400000.0
2008-01-17 16:34:00,95.195,95.215,95.155,95.175,942200000.0
2008-01-17 16:35:00,95.165,95.205,95.135,95.135,1137600000.0
2008-01-17 16:36:00,95.145,95.155,95.105,95.145,1105800000.0
2008-01-17 16:37:00,95.145,95.145,95.095,95.125,1062500000.0
2008-01-17 16:38:00,95.125,95.135,95.1,95.11,1436200000.0
2008-01-17 16:39:00,95.115,95.125,95.085,95.11,1036600000.0
2008-01-17 16:40:00,95.11,95.155,95.105,95.135,1268400000.0
2008-01-17 16:41:00,95.135,95.235,95.135,95.215,1147200000.0
2008-01-17 16:42:00,95.215,95.245,95.215,95.235,909200000.0
2008-01-17 16:43:00,95.235,95.255,95.225,95.245,1118700000.0
2008-01-17 16:44:00,95.245,95.295,95.235,95.265,862700000.0
2008-01-17 16:45:00,95.26,95.285,95.245,95.275,702400000.0
2008-01-17 16:46:00,95.275,95.275,95.245,95.265,1039900000.0
2008-01-17 16:47:00,95.265,95.265,95.23,95.265,1138100000.0
2008-01-17 16:48:00,95.265,95.375,95.255,95.375,1127000000.0
2008-01-17 16:49:00,95.375,95.405,95.325,95.325,994200000.0
2008-01-17 16:50:00,95.325,95.365,95.305,95.355,989000000.0
2008-01-17 16:51:00,95.355,95.355,95.265,95.285,803100000.0
2008-01-17 16:52:00,95.285,95.325,95.265,95.295,808400001.0
2008-01-17 16:53:00,95.295,95.345,95.245,95.245,1003500002.0
2008-01-17 16:54:00,95.245,95.285,95.235,95.275,1009900000.0
2008-01-17 16:55:00,95.275,95.275,95.195,95.255,923700000.0
2008-01-17 16:56:00,95.255,95.255,95.225,95.25,1017600000.0
2008-01-17 16:57:00,95.25,95.275,95.23,95.255,1094600000.0
2008-01-17 16:58:00,95.255,95.265,95.23,95.265,1006400000.0
2008-01-17 16:59:00,95.265,95.305,95.245,95.245,568400000.0
2008-01-17 17:00:00,95.245,95.275,94.835,94.835,457600000.0
2008-01-17 17:01:00,94.845,95.025,94.845,94.965,315500000.0
2008-01-17 17:02:00,94.97,95.015,94.77,94.785,166000000.0
2008-01-17 17:03:00,94.785,94.855,94.655,94.72,366500000.0
2008-01-17 17:04:00,94.72,94.81,94.705,94.755,462600000.0
2008-01-17 17:05:00,94.755,94.975,94.745,94.975,1050400000.0
2008-01-17 17:06:00,94.97,95.0,94.895,94.935,1189600000.0
2008-01-17 17:07:00,94.925,94.995,94.895,94.995,1240700002.0
2008-01-17 17:08:00,94.995,95.125,94.995,95.035,849000005.0
2008-01-17 17:09:00,95.035,95.05,94.96,95.025,212900000.0
2008-01-17 17:10:00,95.025,95.025,94.895,94.915,353800000.0
2008-01-17 17:11:00,94.915,94.955,94.83,94.835,406000000.0
2008-01-17 17:12:00,94.835,94.915,94.835,94.895,226400000.0
2008-01-17 17:13:00,94.875,94.9,94.835,94.84,83100000.0
2008-01-17 17:14:00,94.84,94.86,94.815,94.845,204000000.0
2008-01-17 17:15:00,94.84,94.86,94.815,94.835,256050000.0
2008-01-17 17:16:00,94.835,94.86,94.835,94.835,39700000.0
2008-01-17 17:17:00,94.84,94.855,94.76,94.76,234400000.0
2008-01-17 17:18:00,94.76,94.77,94.665,94.665,80800000.0
2008-01-17 17:19:00,94.665,94.675,94.535,94.55,154900000.0
2008-01-17 17:20:00,94.555,94.555,94.44,94.46,256600000.0
2008-01-17 17:21:00,94.465,94.475,94.385,94.42,110000000.0
2008-01-17 17:22:00,94.42,94.585,94.42,94.585,50500000.0
2008-01-17 17:23:00,94.565,94.68,94.565,94.62,275199999.0
2008-01-17 17:24:00,94.615,94.695,94.57,94.63,589700000.0
2008-01-17 17:25:00,94.64,94.765,94.62,94.73,424600000.0
2008-01-17 17:26:00,94.72,94.765,94.655,94.725,507400000.0
2008-01-17 17:27:00,94.72,94.765,94.685,94.745,374200000.0
2008-01-17 17:28:00,94.745,94.835,94.73,94.79,735400000.0
2008-01-17 17:29:00,94.79,94.79,94.73,94.77,407400000.0
2008-01-17 17:30:00,94.77,94.8,94.675,94.69,345200000.0
2008-01-17 17:31:00,94.69,94.715,94.635,94.675,381000000.0
2008-01-17 17:32:00,94.675,94.695,94.62,94.645,484400000.0
2008-01-17 17:33:00,94.645,94.65,94.56,94.6,341300000.0
2008-01-17 17:34:00,94.6,94.62,94.525,94.595,693700000.0
2008-01-17 17:35:00,94.605,94.735,94.575,94.735,489400000.0
2008-01-17 17:36:00,94.735,94.755,94.69,94.745,553100000.0
2008-01-17 17:37:00,94.745,94.775,94.68,94.695,536600000.0
2008-01-17 17:38:00,94.69,94.7,94.6,94.695,348800000.0
2008-01-17 17:39:00,94.695,94.705,94.615,94.685,282200000.0
2008-01-17 17:40:00,94.685,94.7,94.625,94.68,290200000.0
2008-01-17 17:41:00,94.68,94.78,94.675,94.76,367000000.0
2008-01-17 17:42:00,94.765,94.85,94.735,94.85,546300000.0
2008-01-17 17:43:00,94.855,94.855,94.76,94.775,765700000.0
2008-01-17 17:44:00,94.775,94.825,94.72,94.82,784000000.0
2008-01-17 17:45:00,94.82,94.855,94.785,94.8,738800000.0
2008-01-17 17:46:00,94.805,94.81,94.77,94.785,781700000.0
2008-01-17 17:47:00,94.78,94.87,94.775,94.855,443700000.0
2008-01-17 17:48:00,94.855,94.89,94.84,94.89,507400000.0
2008-01-17 17:49:00,94.89,94.92,94.885,94.905,159600000.0
2008-01-17 17:50:00,94.905,94.91,94.78,94.805,537500000.0
2008-01-17 17:51:00,94.805,94.81,94.755,94.765,618800000.0
2008-01-17 17:52:00,94.765,94.83,94.755,94.77,635300000.0
2008-01-17 17:53:00,94.765,94.82,94.765,94.805,642200000.0
2008-01-17 17:54:00,94.805,94.91,94.805,94.885,266600000.0
2008-01-17 17:55:00,94.885,94.895,94.845,94.885,169900000.0
2008-01-17 17:56:00,94.885,94.965,94.865,94.955,74200000.0
2008-01-17 17:57:00,94.95,94.97,94.915,94.97,392100000.0
2008-01-17 17:58:00,94.97,95.04,94.955,94.955,289700000.0
2008-01-17 17:59:00,94.955,94.965,94.73,94.755,394900000.0
2008-01-17 18:00:00,94.755,94.79,94.705,94.78,186200000.0
2008-01-17 18:01:00,94.78,94.78,94.73,94.745,187800000.0
2008-01-17 18:02:00,94.745,94.8,94.745,94.79,429400000.0
2008-01-17 18:03:00,94.78,94.785,94.74,94.775,620500000.0
2008-01-17 18:04:00,94.775,94.805,94.715,94.745,68000000.0
2008-01-17 18:05:00,94.755,94.76,94.685,94.725,245100000.0
2008-01-17 18:06:00,94.72,94.775,94.705,94.755,173800000.0
2008-01-17 18:07:00,94.78,94.805,94.755,94.795,386500000.0
2008-01-17 18:08:00,94.79,94.86,94.79,94.82,134100000.0
2008-01-17 18:09:00,94.82,94.86,94.73,94.73,519900000.0
2008-01-17 18:10:00,94.735,94.77,94.72,94.735,826600000.0
2008-01-17 18:11:00,94.735,94.755,94.71,94.72,1194200000.0
2008-01-17 18:12:00,94.715,94.725,94.695,94.725,1268700000.0
2008-01-17 18:13:00,94.725,94.75,94.725,94.735,1153300000.0
2008-01-17 18:14:00,94.735,94.815,94.715,94.815,1016500000.0
2008-01-17 18:15:00,94.82,94.82,94.78,94.8,902200000.0
2008-01-17 18:16:00,94.8,94.81,94.705,94.725,902300000.0
2008-01-17 18:17:00,94.73,94.73,94.64,94.655,764300000.0
2008-01-17 18:18:00,94.655,94.72,94.64,94.715,193200000.0
2008-01-17 18:19:00,94.715,94.73,94.69,94.715,132400000.0
2008-01-17 18:20:00,94.71,94.71,94.63,94.63,699900000.0
2008-01-17 18:21:00,94.63,94.665,94.605,94.65,944300000.0
2008-01-17 18:22:00,94.65,94.675,94.595,94.595,1028600000.0
2008-01-17 18:23:00,94.595,94.62,94.585,94.605,607800000.0
2008-01-17 18:24:00,94.605,94.635,94.595,94.595,353600000.0
2008-01-17 18:25:00,94.595,94.595,94.535,94.575,876000000.0
2008-01-17 18:26:00,94.575,94.595,94.545,94.59,860600000.0
2008-01-17 18:27:00,94.59,94.64,94.59,94.61,209600000.0
2008-01-17 18:28:00,94.61,94.635,94.57,94.605,416800000.0
2008-01-17 18:29:00,94.595,94.66,94.575,94.66,388500000.0
2008-01-17 18:30:00,94.655,94.66,94.58,94.615,512700000.0
2008-01-17 18:31:00,94.615,94.7,94.57,94.66,519100000.0
2008-01-17 18:32:00,94.665,94.68,94.615,94.615,550900000.0
2008-01-17 18:33:00,94.615,94.655,94.615,94.65,496200000.0
2008-01-17 18:34:00,94.65,94.665,94.64,94.64,431800000.0
2008-01-17 18:35:00,94.64,94.64,94.585,94.6,364400000.0
2008-01-17 18:36:00,94.6,94.66,94.595,94.64,361700000.0
2008-01-17 18:37:00,94.63,94.65,94.59,94.6,242900000.0
2008-01-17 18:38:00,94.6,94.61,94.555,94.555,651000000.0
2008-01-17 18:39:00,94.555,94.56,94.515,94.515,714600000.0
2008-01-17 18:40:00,94.515,94.525,94.49,94.495,661300000.0
2008-01-17 18:41:00,94.495,94.51,94.47,94.495,809000000.0
2008-01-17 18:42:00,94.51,94.52,94.47,94.51,944500000.0
2008-01-17 18:43:00,94.515,94.515,94.385,94.425,827600000.0
2008-01-17 18:44:00,94.425,94.45,94.385,94.395,893800000.0
2008-01-17 18:45:00,94.395,94.41,94.375,94.395,842100000.0
2008-01-17 18:46:00,94.395,94.455,94.385,94.45,946400000.0
2008-01-17 18:47:00,94.455,94.465,94.41,94.415,1114800000.0
2008-01-17 18:48:00,94.415,94.465,94.405,94.465,1116500000.0
2008-01-17 18:49:00,94.465,94.485,94.435,94.47,956600000.0
2008-01-17 18:50:00,94.465,94.545,94.465,94.515,951000000.0
2008-01-17 18:51:00,94.515,94.525,94.485,94.49,925300000.0
2008-01-17 18:52:00,94.495,94.505,94.465,94.465,870800000.0
2008-01-17 18:53:00,94.465,94.465,94.395,94.455,936700000.0
2008-01-17 18:54:00,94.455,94.455,94.38,94.38,952400000.0
2008-01-17 18:55:00,94.38,94.39,94.34,94.37,843600000.0
2008-01-17 18:56:00,94.37,94.425,94.365,94.425,890200000.0
2008-01-17 18:57:00,94.405,94.47,94.405,94.42,872900000.0
2008-01-17 18:58:00,94.425,94.54,94.42,94.51,934600000.0
2008-01-17 18:59:00,94.52,94.52,94.415,94.435,937600000.0
2008-01-17 19:00:00,94.435,94.46,94.395,94.46,1010500000.0
2008-01-17 19:01:00,94.46,94.46,94.33,94.33,893300000.0
2008-01-17 19:02:00,94.33,94.34,94.225,94.225,903100000.0
2008-01-17 19:03:00,94.225,94.28,94.215,94.27,982800000.0
2008-01-17 19:04:00,94.27,94.335,94.245,94.31,721900000.0
2008-01-17 19:05:00,94.31,94.415,94.295,94.41,617400000.0
2008-01-17 19:06:00,94.41,94.425,94.335,94.35,890200000.0
2008-01-17 19:07:00,94.355,94.375,94.315,94.325,882100000.0
2008-01-17 19:08:00,94.325,94.335,94.23,94.26,927900000.0
2008-01-17 19:09:00,94.26,94.265,94.225,94.25,886000000.0
2008-01-17 19:10:00,94.245,94.245,94.185,94.215,948400000.0
2008-01-17 19:11:00,94.215,94.25,94.205,94.205,968000000.0
2008-01-17 19:12:00,94.205,94.22,94.145,94.17,1089100000.0
2008-01-17 19:13:00,94.17,94.21,94.165,94.205,992500000.0
2008-01-17 19:14:00,94.205,94.26,94.2,94.25,1030600000.0
2008-01-17 19:15:00,94.25,94.285,94.225,94.275,970900000.0
2008-01-17 19:16:00,94.285,94.345,94.275,94.335,1053000000.0
2008-01-17 19:17:00,94.345,94.355,94.305,94.32,954100000.0
2008-01-17 19:18:00,94.32,94.325,94.295,94.32,1142900000.0
2008-01-17 19:19:00,94.315,94.325,94.285,94.325,1174700000.0
2008-01-17 19:20:00,94.33,94.375,94.295,94.375,1103800000.0
2008-01-17 19:21:00,94.375,94.39,94.325,94.335,941600000.0
2008-01-17 19:22:00,94.335,94.34,94.255,94.26,1086800000.0
2008-01-17 19:23:00,94.25,94.315,94.24,94.305,1219500000.0
2008-01-17 19:24:00,94.305,94.305,94.265,94.265,1332299997.0
2008-01-17 19:25:00,94.265,94.295,94.26,94.295,1052800000.0
2008-01-17 19:26:00,94.295,94.3,94.265,94.265,1418100000.0
2008-01-17 19:27:00,94.265,94.285,94.215,94.235,940800000.0
2008-01-17 19:28:00,94.235,94.27,94.215,94.235,952000000.0
2008-01-17 19:29:00,94.235,94.26,94.215,94.26,995300000.0
2008-01-17 19:30:00,94.26,94.3,94.255,94.275,876500000.0
2008-01-17 19:31:00,94.275,94.315,94.275,94.315,1122200000.0
2008-01-17 19:32:00,94.315,94.38,94.315,94.375,938600000.0
2008-01-17 19:33:00,94.375,94.465,94.365,94.425,1233100000.0
2008-01-17 19:34:00,94.425,94.445,94.395,94.395,1105600000.0
2008-01-17 19:35:00,94.4,94.415,94.38,94.385,1197600000.0
2008-01-17 19:36:00,94.395,94.395,94.335,94.35,820900000.0
2008-01-17 19:37:00,94.35,94.365,94.335,94.365,1258600000.0
2008-01-17 19:38:00,94.365,94.465,94.355,94.42,952200000.0
2008-01-17 19:39:00,94.42,94.44,94.395,94.425,1251200000.0
2008-01-17 19:40:00,94.425,94.46,94.425,94.455,1022400000.0
2008-01-17 19:41:00,94.455,94.48,94.44,94.45,1163900000.0
2008-01-17 19:42:00,94.45,94.46,94.415,94.46,1195300000.0
2008-01-17 19:43:00,94.46,94.47,94.425,94.435,1088700000.0
2008-01-17 19:44:00,94.435,94.455,94.415,94.435,1506000000.0
2008-01-17 19:45:00,94.435,94.44,94.405,94.435,1173900000.0
2008-01-17 19:46:00,94.435,94.485,94.43,94.485,876000000.0
2008-01-17 19:47:00,94.485,94.56,94.475,94.555,1252200000.0
2008-01-17 19:48:00,94.55,94.555,94.495,94.5,1099400000.0
2008-01-17 19:49:00,94.5,94.54,94.49,94.51,1056100000.0
2008-01-17 19:50:00,94.51,94.53,94.495,94.525,1052300001.0
2008-01-17 19:51:00,94.525,94.53,94.505,94.51,1131200000.0
2008-01-17 19:52:00,94.51,94.515,94.5,94.5,1262400000.0
2008-01-17 19:53:00,94.5,94.53,94.49,94.51,992300000.0
2008-01-17 19:54:00,94.51,94.515,94.44,94.44,1060000000.0
2008-01-17 19:55:00,94.44,94.45,94.4,94.435,944700000.0
2008-01-17 19:56:00,94.425,94.435,94.405,94.415,1316900000.0
2008-01-17 19:57:00,94.415,94.44,94.415,94.44,1306300000.0
2008-01-17 19:58:00,94.44,94.46,94.425,94.445,1239700000.0
2008-01-17 19:59:00,94.445,94.46,94.425,94.455,1035200000.0
2008-01-17 20:00:00,94.455,94.46,94.385,94.385,1144100000.0
2008-01-17 20:01:00,94.385,94.41,94.355,94.375,1166100000.0
2008-01-17 20:02:00,94.375,94.39,94.365,94.375,999600000.0
2008-01-17 20:03:00,94.375,94.375,94.345,94.345,1242600000.0
2008-01-17 20:04:00,94.345,94.355,94.31,94.315,1263500000.0
2008-01-17 20:05:00,94.315,94.375,94.315,94.345,1315000000.0
2008-01-17 20:06:00,94.355,94.425,94.325,94.405,1057200002.0
2008-01-17 20:07:00,94.395,94.42,94.395,94.42,1143800000.0
2008-01-17 20:08:00,94.42,94.42,94.375,94.395,1166400000.0
2008-01-17 20:09:00,94.395,94.465,94.395,94.465,1004600000.0
2008-01-17 20:10:00,94.465,94.47,94.435,94.46,1158500000.0
2008-01-17 20:11:00,94.46,94.47,94.445,94.455,1100000000.0
2008-01-17 20:12:00,94.455,94.545,94.45,94.545,1143200000.0
2008-01-17 20:13:00,94.545,94.595,94.535,94.585,1083700000.0
2008-01-17 20:14:00,94.585,94.585,94.535,94.58,1070400000.0
2008-01-17 20:15:00,94.58,94.595,94.575,94.575,1165100000.0
2008-01-17 20:16:00,94.575,94.61,94.575,94.61,1215200000.0
2008-01-17 20:17:00,94.61,94.73,94.605,94.72,926900000.0
2008-01-17 20:18:00,94.72,94.745,94.71,94.745,1055200000.0
2008-01-17 20:19:00,94.745,94.745,94.665,94.675,985600000.0
2008-01-17 20:20:00,94.675,94.675,94.635,94.635,1364800003.0
2008-01-17 20:21:00,94.635,94.66,94.625,94.625,1016000000.0
2008-01-17 20:22:00,94.625,94.65,94.605,94.645,1235000001.0
2008-01-17 20:23:00,94.645,94.66,94.63,94.65,980000000.0
2008-01-17 20:24:00,94.65,94.66,94.63,94.645,868800000.0
2008-01-17 20:25:00,94.645,94.655,94.635,94.645,1245600000.0
2008-01-17 20:26:00,94.645,94.66,94.635,94.66,1279300000.0
2008-01-17 20:27:00,94.66,94.695,94.66,94.68,994400000.0
2008-01-17 20:28:00,94.68,94.68,94.665,94.675,967200000.0
2008-01-17 20:29:00,94.675,94.685,94.66,94.675,1049200000.0
2008-01-17 20:30:00,94.675,94.695,94.655,94.685,1112700000.0
2008-01-17 20:31:00,94.675,94.715,94.675,94.715,1375600000.0
2008-01-17 20:32:00,94.715,94.72,94.695,94.715,1369800001.0
2008-01-17 20:33:00,94.705,94.735,94.69,94.72,1632000000.0
2008-01-17 20:34:00,94.72,94.75,94.705,94.715,1338400000.0
2008-01-17 20:35:00,94.715,94.715,94.665,94.665,974200000.0
2008-01-17 20:36:00,94.665,94.675,94.615,94.625,1189799999.0
2008-01-17 20:37:00,94.63,94.635,94.605,94.63,1333600000.0
2008-01-17 20:38:00,94.63,94.665,94.625,94.665,953600000.0
2008-01-17 20:39:00,94.665,94.68,94.66,94.675,1288000000.0
2008-01-17 20:40:00,94.675,94.7,94.66,94.695,1028000000.0
2008-01-17 20:41:00,94.695,94.7,94.635,94.685,1178800000.0
2008-01-17 20:42:00,94.685,94.685,94.645,94.66,1207500000.0
2008-01-17 20:43:00,94.66,94.715,94.64,94.71,1480400000.0
2008-01-17 20:44:00,94.705,94.71,94.665,94.675,1471300000.0
2008-01-17 20:45:00,94.675,94.73,94.655,94.72,1546399999.0
2008-01-17 20:46:00,94.72,94.72,94.635,94.655,1238800000.0
2008-01-17 20:47:00,94.645,94.65,94.605,94.605,1233600000.0
2008-01-17 20:48:00,94.605,94.645,94.595,94.645,1533000000.0
2008-01-17 20:49:00,94.645,94.65,94.625,94.635,1140800000.0
2008-01-17 20:50:00,94.635,94.65,94.61,94.615,1093800000.0
2008-01-17 20:51:00,94.615,94.63,94.61,94.615,1048600000.0
2008-01-17 20:52:00,94.615,94.635,94.575,94.585,1314600000.0
2008-01-17 20:53:00,94.585,94.585,94.495,94.515,895200000.0
2008-01-17 20:54:00,94.515,94.52,94.495,94.505,1291400000.0
2008-01-17 20:55:00,94.515,94.53,94.485,94.525,1283600001.0
2008-01-17 20:56:00,94.525,94.54,94.51,94.52,1137600000.0
2008-01-17 20:57:00,94.52,94.535,94.495,94.52,1334100000.0
2008-01-17 20:58:00,94.52,94.52,94.485,94.485,1061100000.0
2008-01-17 20:59:00,94.485,94.5,94.455,94.47,965600000.0
2008-01-17 21:00:00,94.47,94.47,94.42,94.445,1098600000.0
2008-01-17 21:01:00,94.445,94.455,94.415,94.445,1154700000.0
2008-01-17 21:02:00,94.435,94.485,94.435,94.485,1090900000.0
2008-01-17 21:03:00,94.485,94.49,94.425,94.43,926600000.0
2008-01-17 21:04:00,94.43,94.465,94.41,94.415,1071300000.0
2008-01-17 21:05:00,94.415,94.45,94.405,94.445,1068300000.0
2008-01-17 21:06:00,94.445,94.53,94.425,94.53,1044000000.0
2008-01-17 21:07:00,94.53,94.53,94.515,94.53,958500000.0
2008-01-17 21:08:00,94.53,94.53,94.43,94.44,965200000.0
2008-01-17 21:09:00,94.44,94.465,94.415,94.445,955000000.0
2008-01-17 21:10:00,94.445,94.47,94.425,94.43,1228100000.0
2008-01-17 21:11:00,94.425,94.445,94.415,94.42,1396700000.0
2008-01-17 21:12:00,94.42,94.42,94.355,94.365,983600000.0
2008-01-17 21:13:00,94.365,94.39,94.365,94.385,1213800000.0
2008-01-17 21:14:00,94.385,94.39,94.365,94.375,1199200000.0
2008-01-17 21:15:00,94.375,94.38,94.345,94.345,939200000.0
2008-01-17 21:16:00,94.345,94.345,94.245,94.25,1144500000.0
2008-01-17 21:17:00,94.25,94.255,94.235,94.25,1038400000.0
2008-01-17 21:18:00,94.25,94.295,94.245,94.295,1101199999.0
2008-01-17 21:19:00,94.285,94.335,94.285,94.325,1205600000.0
2008-01-17 21:20:00,94.325,94.35,94.325,94.34,928900000.0
2008-01-17 21:21:00,94.34,94.345,94.325,94.335,984800000.0
2008-01-17 21:22:00,94.335,94.34,94.315,94.33,1092000000.0
2008-01-17 21:23:00,94.32,94.325,94.29,94.295,1014000000.0
2008-01-17 21:24:00,94.29,94.325,94.28,94.325,1004000000.0
2008-01-17 21:25:00,94.325,94.35,94.325,94.35,928000000.0
2008-01-17 21:26:00,94.34,94.34,94.295,94.31,907900000.0
2008-01-17 21:27:00,94.31,94.335,94.295,94.315,984800000.0
2008-01-17 21:28:00,94.315,94.325,94.285,94.285,1212600000.0
2008-01-17 21:29:00,94.285,94.29,94.22,94.245,1034000000.0
2008-01-17 21:30:00,94.245,94.25,94.19,94.205,1037800000.0
2008-01-17 21:31:00,94.205,94.23,94.155,94.215,1082100000.0
2008-01-17 21:32:00,94.215,94.215,94.195,94.205,1597400002.0
2008-01-17 21:33:00,94.205,94.21,94.155,94.165,627200000.0
2008-01-17 21:34:00,94.165,94.165,94.115,94.135,1326100005.0
2008-01-17 21:35:00,94.135,94.15,94.085,94.085,1210900002.0
2008-01-17 21:36:00,94.095,94.12,94.095,94.115,1311000000.0
2008-01-17 21:37:00,94.115,94.16,94.115,94.135,1009200000.0
2008-01-17 21:38:00,94.135,94.155,94.115,94.135,1318599995.0
2008-01-17 21:39:00,94.135,94.14,94.065,94.065,1108800000.0
2008-01-17 21:40:00,94.065,94.105,94.045,94.105,1196500000.0
2008-01-17 21:41:00,94.095,94.115,94.075,94.075,1342600000.0
2008-01-17 21:42:00,94.075,94.18,94.075,94.165,1237800000.0
2008-01-17 21:43:00,94.165,94.17,94.07,94.075,969800000.0
2008-01-17 21:44:00,94.075,94.08,94.015,94.035,1049100000.0
2008-01-17 21:45:00,94.035,94.1,94.025,94.1,908800000.0
2008-01-17 21:46:00,94.105,94.195,94.105,94.18,1029100000.0
2008-01-17 21:47:00,94.19,94.24,94.185,94.195,1444100000.0
2008-01-17 21:48:00,94.195,94.275,94.165,94.265,999000000.0
2008-01-17 21:49:00,94.265,94.32,94.245,94.305,927700000.0
2008-01-17 21:50:00,94.305,94.37,94.265,94.265,999400000.0
2008-01-17 21:51:00,94.265,94.295,94.235,94.235,1188500000.0
2008-01-17 21:52:00,94.235,94.25,94.225,94.25,1129800000.0
2008-01-17 21:53:00,94.245,94.325,94.245,94.275,1284400000.0
2008-01-17 21:54:00,94.275,94.325,94.265,94.325,1025900000.0
2008-01-17 21:55:00,94.325,94.325,94.275,94.275,959200000.0
2008-01-17 21:56:00,94.275,94.295,94.265,94.275,1196200000.0
2008-01-17 21:57:00,94.275,94.315,94.275,94.31,1077000000.0
2008-01-17 21:58:00,94.31,94.325,94.225,94.235,1009600000.0
2008-01-17 21:59:00,94.235,94.27,94.205,94.255,861400000.0
2008-01-17 22:00:00,94.255,94.285,94.245,94.255,863300000.0
2008-01-17 22:01:00,94.26,94.26,94.2,94.215,903200000.0
2008-01-17 22:02:00,94.215,94.215,94.15,94.16,937600000.0
2008-01-17 22:03:00,94.16,94.17,94.13,94.165,931200000.0
2008-01-17 22:04:00,94.165,94.17,94.125,94.13,918500000.0
2008-01-17 22:05:00,94.13,94.155,94.085,94.145,911699995.0
2008-01-17 22:06:00,94.15,94.185,94.125,94.185,801600000.0
2008-01-17 22:07:00,94.185,94.33,94.17,94.325,790600000.0
2008-01-17 22:08:00,94.315,94.32,94.195,94.2,885200000.0
2008-01-17 22:09:00,94.2,94.255,94.195,94.215,992400000.0
2008-01-17 22:10:00,94.225,94.26,94.21,94.21,891600000.0
2008-01-17 22:11:00,94.21,94.26,94.195,94.24,891100000.0
2008-01-17 22:12:00,94.24,94.245,94.205,94.215,1113100000.0
2008-01-17 22:13:00,94.215,94.235,94.185,94.22,1074200000.0
2008-01-17 22:14:00,94.22,94.27,94.19,94.23,892800000.0
2008-01-17 22:15:00,94.23,94.245,94.215,94.22,860700000.0
2008-01-17 22:16:00,94.215,94.215,94.055,94.075,801400000.0
2008-01-17 22:17:00,94.075,94.13,94.055,94.075,817500000.0
2008-01-17 22:18:00,94.075,94.085,94.005,94.055,836100000.0
2008-01-17 22:19:00,94.055,94.085,94.03,94.075,866000000.0
2008-01-17 22:20:00,94.08,94.09,94.04,94.09,974300000.0
2008-01-17 22:21:00,94.09,94.095,94.045,94.045,1096300000.0
2008-01-17 22:22:00,94.035,94.055,93.97,93.975,924300000.0
2008-01-17 22:23:00,93.975,94.015,93.945,93.975,892400000.0
2008-01-17 22:24:00,93.975,93.995,93.94,93.975,1038000000.0
2008-01-17 22:25:00,93.975,93.975,93.925,93.925,1015200000.0
2008-01-17 22:26:00,93.925,93.925,93.87,93.925,784400000.0
2008-01-17 22:27:00,93.92,93.945,93.895,93.92,975000000.0
2008-01-17 22:28:00,93.91,93.92,93.875,93.875,762200000.0
2008-01-17 22:29:00,93.88,93.915,93.865,93.885,807000000.0
2008-01-17 22:30:00,93.885,93.895,93.755,93.78,913900000.0
2008-01-17 22:31:00,93.78,93.82,93.745,93.805,707100000.0
2008-01-17 22:32:00,93.805,93.815,93.78,93.805,770400000.0
2008-01-17 22:33:00,93.815,93.82,93.775,93.79,905800001.0
2008-01-17 22:34:00,93.79,93.845,93.775,93.835,816200000.0
2008-01-17 22:35:00,93.835,93.855,93.83,93.85,899000000.0
2008-01-17 22:36:00,93.86,93.885,93.835,93.855,772600000.0
2008-01-17 22:37:00,93.855,93.885,93.845,93.885,859500000.0
2008-01-17 22:38:00,93.885,93.885,93.855,93.87,439500000.0
2008-01-17 22:39:00,93.87,93.875,93.84,93.855,705900000.0
2008-01-17 22:40:00,93.85,93.86,93.83,93.835,777100000.0
2008-01-17 22:41:00,93.84,93.84,93.765,93.795,857400000.0
2008-01-17 22:42:00,93.805,93.815,93.755,93.77,898400000.0
2008-01-17 22:43:00,93.77,93.79,93.75,93.78,950100000.0
2008-01-17 22:44:00,93.785,93.785,93.745,93.745,820100000.0
2008-01-17 22:45:00,93.745,93.765,93.745,93.76,568800000.0
2008-01-17 22:46:00,93.76,93.78,93.705,93.745,618700000.0
2008-01-17 22:47:00,93.745,93.75,93.69,93.69,933500000.0
2008-01-17 22:48:00,93.695,93.705,93.625,93.635,823100000.0
2008-01-17 22:49:00,93.635,93.645,93.59,93.605,983200000.0
2008-01-17 22:50:00,93.605,93.615,93.535,93.55,838900000.0
2008-01-17 22:51:00,93.55,93.65,93.55,93.615,800300000.0
2008-01-17 22:52:00,93.615,93.64,93.575,93.585,925700000.0
2008-01-17 22:53:00,93.585,93.61,93.58,93.59,847600000.0
2008-01-17 22:54:00,93.58,93.595,93.535,93.55,865500000.0
2008-01-17 22:55:00,93.55,93.555,93.52,93.555,1036900000.0
2008-01-17 22:56:00,93.555,93.61,93.555,93.61,959100000.0
2008-01-17 22:57:00,93.61,93.635,93.6,93.615,942500000.0
2008-01-17 22:58:00,93.615,93.615,93.555,93.565,744300000.0
2008-01-17 22:59:00,93.565,93.575,93.535,93.54,853000000.0
2008-01-17 23:00:00,93.535,93.695,93.535,93.695,875800000.0
2008-01-17 23:01:00,93.695,93.71,93.665,93.695,855200000.0
2008-01-17 23:02:00,93.695,93.705,93.625,93.635,957000000.0
2008-01-17 23:03:00,93.635,93.635,93.605,93.61,949300000.0
2008-01-17 23:04:00,93.61,93.635,93.605,93.625,990000000.0
2008-01-17 23:05:00,93.625,93.68,93.625,93.675,1061100000.0
2008-01-17 23:06:00,93.675,93.715,93.66,93.705,1158600000.0
2008-01-17 23:07:00,93.705,93.71,93.645,93.66,1046900000.0
2008-01-17 23:08:00,93.66,93.69,93.65,93.685,1119100000.0
2008-01-17 23:09:00,93.685,93.71,93.665,93.71,1104900000.0
2008-01-17 23:10:00,93.71,93.715,93.68,93.695,891300000.0
2008-01-17 23:11:00,93.695,93.745,93.695,93.705,683500000.0
2008-01-17 23:12:00,93.705,93.72,93.685,93.69,702900000.0
2008-01-17 23:13:00,93.69,93.73,93.675,93.725,794000000.0
2008-01-17 23:14:00,93.725,93.75,93.715,93.735,668800000.0
2008-01-17 23:15:00,93.73,93.73,93.685,93.685,735400000.0
2008-01-17 23:16:00,93.685,93.695,93.655,93.665,660900000.0
2008-01-17 23:17:00,93.67,93.675,93.645,93.665,848300000.0
2008-01-17 23:18:00,93.665,93.68,93.655,93.675,784400000.0
2008-01-17 23:19:00,93.675,93.725,93.675,93.725,909700000.0
2008-01-17 23:20:00,93.725,93.77,93.715,93.735,836500000.0
2008-01-17 23:21:00,93.735,93.745,93.67,93.675,515000000.0
2008-01-17 23:22:00,93.665,93.665,93.535,93.565,842700000.0
2008-01-17 23:23:00,93.565,93.635,93.55,93.56,961900006.0
2008-01-17 23:24:00,93.56,93.56,93.45,93.495,1017599998.0
2008-01-17 23:25:00,93.495,93.505,93.455,93.485,954200000.0
2008-01-17 23:26:00,93.485,93.515,93.465,93.515,1058200000.0
2008-01-17 23:27:00,93.515,93.515,93.45,93.45,1501700006.0
2008-01-17 23:28:00,93.45,93.455,93.415,93.435,974100000.0
2008-01-17 23:29:00,93.43,93.465,93.425,93.44,1042500000.0
2008-01-17 23:30:00,93.44,93.525,93.44,93.51,960900000.0
2008-01-17 23:31:00,93.51,93.515,93.445,93.45,805900000.0
2008-01-17 23:32:00,93.45,93.485,93.445,93.48,1090500001.0
2008-01-17 23:33:00,93.48,93.515,93.475,93.515,948500000.0
2008-01-17 23:34:00,93.515,93.515,93.425,93.455,809000000.0
2008-01-17 23:35:00,93.46,93.465,93.435,93.455,1348800000.0
2008-01-17 23:36:00,93.455,93.465,93.425,93.435,896900000.0
2008-01-17 23:37:00,93.445,93.46,93.425,93.45,925500000.0
2008-01-17 23:38:00,93.45,93.475,93.445,93.455,890500000.0
2008-01-17 23:39:00,93.46,93.5,93.445,93.465,899600000.0
2008-01-17 23:40:00,93.465,93.5,93.465,93.485,1070900000.0
2008-01-17 23:41:00,93.48,93.53,93.475,93.505,1200000005.0
2008-01-17 23:42:00,93.51,93.575,93.505,93.575,978900000.0
2008-01-17 23:43:00,93.58,93.62,93.575,93.605,1210800001.0
2008-01-17 23:44:00,93.605,93.635,93.595,93.605,679300000.0
2008-01-17 23:45:00,93.605,93.71,93.58,93.595,196600000.0
2008-01-17 23:46:00,93.595,93.61,93.555,93.595,849700000.0
2008-01-17 23:47:00,93.595,93.61,93.565,93.59,769300000.0
2008-01-17 23:48:00,93.59,93.595,93.54,93.54,896300000.0
2008-01-17 23:49:00,93.54,93.54,93.49,93.515,744100000.0
2008-01-17 23:50:00,93.515,93.525,93.455,93.475,851900000.0
2008-01-17 23:51:00,93.455,93.48,93.405,93.465,940199998.0
2008-01-17 23:52:00,93.445,93.47,93.44,93.46,892700000.0
2008-01-17 23:53:00,93.46,93.465,93.43,93.43,876000000.0
2008-01-17 23:54:00,93.43,93.44,93.385,93.42,794000000.0
2008-01-17 23:55:00,93.42,93.445,93.365,93.38,1249900016.0
2008-01-17 23:56:00,93.38,93.425,93.365,93.415,880600000.0
2008-01-17 23:57:00,93.415,93.445,93.415,93.435,876000000.0
2008-01-17 23:58:00,93.435,93.435,93.415,93.435,925500000.0
2008-01-17 23:59:00,93.435,93.435,93.34,93.36,1846000007.0
2008-01-18 00:00:00,93.36,93.36,93.34,93.35,565300000.0
2008-01-18 00:01:00,93.35,93.36,93.34,93.36,801800000.0
2008-01-18 00:02:00,93.36,93.37,93.335,93.37,1416400000.0
2008-01-18 00:03:00,93.37,93.39,93.35,93.37,1264300000.0
2008-01-18 00:04:00,93.37,93.42,93.37,93.41,1263400000.0
2008-01-18 00:05:00,93.41,93.44,93.38,93.39,1684400000.0
2008-01-18 00:06:00,93.38,93.4,93.36,93.37,2109200000.0
2008-01-18 00:07:00,93.51,93.51,93.47,93.49,1703100000.0
2008-01-18 00:08:00,93.4,93.43,93.4,93.4,1703100000.0
2008-01-18 00:09:00,93.42,93.48,93.41,93.48,1784299993.0
2008-01-18 00:10:00,93.48,93.53,93.45,93.48,834100000.0
2008-01-18 00:11:00,93.48,93.48,93.46,93.48,1551600000.0
2008-01-18 00:12:00,93.48,93.5,93.48,93.49,978700000.0
2008-01-18 00:13:00,93.49,93.49,93.48,93.49,547600000.0
2008-01-18 00:14:00,93.48,93.49,93.47,93.48,1829600000.0
2008-01-18 00:15:00,93.48,93.51,93.48,93.51,1221799987.0
2008-01-18 00:16:00,93.515,93.54,93.51,93.525,1299900000.0
2008-01-18 00:17:00,93.525,93.535,93.52,93.535,1113900000.0
2008-01-18 00:18:00,93.535,93.555,93.53,93.535,1352999996.0
2008-01-18 00:19:00,93.535,93.55,93.52,93.54,1016400000.0
2008-01-18 00:20:00,93.54,93.59,93.54,93.59,1133500000.0
2008-01-18 00:21:00,93.57,93.58,93.54,93.55,1374000000.0
2008-01-18 00:22:00,93.55,93.56,93.545,93.55,405700000.0
2008-01-18 00:23:00,93.55,93.56,93.515,93.515,787900000.0
2008-01-18 00:24:00,93.515,93.52,93.49,93.5,1067300000.0
2008-01-18 00:25:00,93.5,93.5,93.46,93.48,1828099942.0
2008-01-18 00:26:00,93.48,93.49,93.41,93.455,1439599989.0
2008-01-18 00:27:00,93.455,93.49,93.45,93.48,1020900000.0
2008-01-18 00:28:00,93.48,93.49,93.465,93.465,1003100000.0
2008-01-18 00:29:00,93.465,93.49,93.465,93.48,913000000.0
2008-01-18 00:30:00,93.48,93.5,93.48,93.48,632500000.0
2008-01-18 00:31:00,92.99,93.07,92.99,93.07,1573999999.0
2008-01-18 00:32:00,93.485,93.52,93.44,93.52,1573999999.0
2008-01-18 00:33:00,93.52,93.535,93.51,93.52,1396500000.0
2008-01-18 00:34:00,93.52,93.53,93.5,93.505,1112000000.0
2008-01-18 00:35:00,93.505,93.505,93.47,93.485,1561599993.0
2008-01-18 00:36:00,93.485,93.505,93.485,93.5,1347200000.0
2008-01-18 00:37:00,93.505,93.505,93.49,93.5,1216899994.0
2008-01-18 00:38:00,93.5,93.5,93.49,93.5,182000000.0
2008-01-18 00:39:00,93.5,93.5,93.49,93.5,1009200000.0
2008-01-18 00:40:00,93.5,93.5,93.5,93.5,680400000.0
2008-01-18 00:41:00,93.5,93.51,93.5,93.5,1473700000.0
2008-01-18 00:42:00,93.5,93.53,93.5,93.53,1023300000.0
2008-01-18 00:43:00,93.53,93.57,93.525,93.55,660800000.0
2008-01-18 00:44:00,93.55,93.6,93.5,93.51,1003499999.0
2008-01-18 00:45:00,93.51,93.56,93.49,93.54,933300000.0
2008-01-18 00:46:00,93.54,93.6,93.54,93.58,980300000.0
2008-01-18 00:47:00,93.58,93.62,93.57,93.58,858500000.0
2008-01-18 00:48:00,93.575,93.59,93.57,93.59,694600000.0
2008-01-18 00:49:00,93.59,93.66,93.59,93.595,1051399993.0
2008-01-18 00:50:00,93.59,93.595,93.57,93.58,1260700001.0
2008-01-18 00:51:00,93.59,93.62,93.58,93.59,1039000000.0
2008-01-18 00:52:00,93.59,93.6,93.545,93.57,938600000.0
2008-01-18 00:53:00,93.57,93.58,93.54,93.55,858300000.0
2008-01-18 00:54:00,93.55,93.62,93.55,93.6,894700000.0
2008-01-18 00:55:00,93.6,93.635,93.58,93.62,872400000.0
2008-01-18 00:56:00,93.615,93.645,93.6,93.645,1390200000.0
2008-01-18 00:57:00,93.645,93.645,93.595,93.6,942100000.0
2008-01-18 00:58:00,93.6,93.61,93.59,93.595,983600000.0
2008-01-18 00:59:00,93.595,93.605,93.56,93.58,1494699999.0
2008-01-18 01:00:00,93.58,93.595,93.57,93.59,1056999988.0
2008-01-18 01:01:00,93.59,93.59,93.56,93.58,284600000.0
2008-01-18 01:02:00,93.58,93.59,93.565,93.59,111300000.0
2008-01-18 01:03:00,93.59,93.59,93.53,93.54,178400000.0
2008-01-18 01:04:00,93.53,93.57,93.505,93.52,1585300001.0
2008-01-18 01:05:00,93.52,93.53,93.505,93.53,959600000.0
2008-01-18 01:06:00,93.53,93.55,93.515,93.53,848500000.0
2008-01-18 01:07:00,93.53,93.53,93.48,93.495,919800000.0
2008-01-18 01:08:00,93.495,93.505,93.46,93.47,946900000.0
2008-01-18 01:09:00,93.47,93.5,93.45,93.48,951300001.0
2008-01-18 01:10:00,93.48,93.48,93.44,93.45,1133300016.0
2008-01-18 01:11:00,93.45,93.46,93.37,93.37,840400000.0
2008-01-18 01:12:00,93.37,93.375,93.35,93.365,1314500000.0
2008-01-18 01:13:00,93.365,93.4,93.36,93.38,939700000.0
2008-01-18 01:14:00,93.385,93.41,93.38,93.38,1817900023.0
2008-01-18 01:15:00,93.39,93.395,93.375,93.38,1313600003.0
2008-01-18 01:16:00,93.38,93.39,93.36,93.36,1207000000.0
2008-01-18 01:17:00,93.36,93.38,93.35,93.355,823600000.0
2008-01-18 01:18:00,93.355,93.36,93.255,93.26,995700000.0
2008-01-18 01:19:00,93.26,93.28,93.25,93.28,799200000.0
2008-01-18 01:20:00,93.28,93.3,93.26,93.27,1264399997.0
2008-01-18 01:21:00,93.27,93.28,93.23,93.24,1164000000.0
2008-01-18 01:22:00,93.24,93.24,93.04,93.055,951199999.0
2008-01-18 01:23:00,93.05,93.16,93.05,93.15,796200000.0
2008-01-18 01:24:00,93.15,93.185,93.11,93.11,1056800000.0
2008-01-18 01:25:00,93.11,93.11,92.95,92.99,1043000001.0
2008-01-18 01:26:00,92.98,93.0,92.945,92.945,813800000.0
2008-01-18 01:27:00,92.95,92.97,92.89,92.91,928100000.0
2008-01-18 01:28:00,92.91,92.97,92.9,92.97,1471799994.0
2008-01-18 01:29:00,92.975,93.0,92.93,92.99,961299998.0
2008-01-18 01:30:00,93.0,93.03,92.975,93.01,655300000.0
2008-01-18 01:31:00,93.01,93.08,93.0,93.08,1156400000.0
2008-01-18 01:32:00,93.08,93.18,93.08,93.155,709400000.0
2008-01-18 01:33:00,93.155,93.19,93.14,93.18,1360399991.0
2008-01-18 01:34:00,93.18,93.19,93.14,93.14,1119100001.0
2008-01-18 01:35:00,93.14,93.15,93.095,93.11,1326300002.0
2008-01-18 01:36:00,93.11,93.16,93.11,93.145,966100000.0
2008-01-18 01:37:00,93.145,93.18,93.145,93.15,1321200013.0
2008-01-18 01:38:00,93.15,93.17,93.14,93.14,934700000.0
2008-01-18 01:39:00,93.14,93.16,93.09,93.09,993500000.0
2008-01-18 01:40:00,93.09,93.09,93.05,93.07,790900000.0
2008-01-18 01:41:00,93.07,93.08,93.0,93.02,621000000.0
2008-01-18 01:42:00,93.02,93.03,92.96,93.03,970200000.0
2008-01-18 01:43:00,93.03,93.07,93.03,93.055,1034000001.0
2008-01-18 01:44:00,93.055,93.085,93.03,93.07,1268900000.0
2008-01-18 01:45:00,93.07,93.12,93.05,93.06,929800000.0
2008-01-18 01:46:00,93.06,93.06,92.97,93.0,1111800000.0
2008-01-18 01:47:00,93.0,93.0,92.96,92.99,1103400008.0
2008-01-18 01:48:00,92.985,92.99,92.955,92.97,1540000000.0
2008-01-18 01:49:00,92.96,92.97,92.925,92.94,717800000.0
2008-01-18 01:50:00,92.94,92.97,92.935,92.945,867100000.0
2008-01-18 01:51:00,92.945,92.96,92.94,92.94,886200000.0
2008-01-18 01:52:00,92.94,92.94,92.9,92.91,1082200000.0
2008-01-18 01:53:00,92.91,92.91,92.84,92.86,1130700000.0
2008-01-18 01:54:00,92.86,92.89,92.84,92.84,1355399994.0
2008-01-18 01:55:00,92.84,92.84,92.76,92.79,1463299984.0
2008-01-18 01:56:00,92.79,92.83,92.775,92.81,1251000000.0
2008-01-18 01:57:00,92.81,92.87,92.81,92.845,1248799996.0
2008-01-18 01:58:00,92.845,92.95,92.845,92.95,1288000000.0
2008-01-18 01:59:00,92.95,92.95,92.86,92.86,1069400000.0
2008-01-18 02:00:00,92.86,92.88,92.85,92.87,652300000.0
2008-01-18 02:01:00,92.87,92.89,92.85,92.87,1070500000.0
2008-01-18 02:02:00,92.87,92.92,92.87,92.92,820600000.0
2008-01-18 02:03:00,92.91,92.94,92.9,92.9,1675999993.0
2008-01-18 02:04:00,92.91,92.95,92.9,92.95,1235199996.0
2008-01-18 02:05:00,92.95,93.07,92.95,93.07,1359500000.0
2008-01-18 02:06:00,93.07,93.09,93.01,93.035,1308500000.0
2008-01-18 02:07:00,93.03,93.05,93.0,93.0,1682699999.0
2008-01-18 02:08:00,93.0,93.0,92.925,92.96,1213900000.0
2008-01-18 02:09:00,92.95,92.97,92.945,92.96,1348099998.0
2008-01-18 02:10:00,92.96,92.97,92.95,92.96,1302800000.0
2008-01-18 02:11:00,92.96,92.99,92.96,92.97,1163400000.0
2008-01-18 02:12:00,92.97,92.99,92.96,92.99,1768199999.0
2008-01-18 02:13:00,92.98,93.03,92.96,93.005,1632799995.0
2008-01-18 02:14:00,93.005,93.04,93.005,93.04,1596200000.0
2008-01-18 02:15:00,93.04,93.07,93.04,93.06,438500000.0
2008-01-18 02:16:00,93.06,93.125,93.04,93.105,803500000.0
2008-01-18 02:17:00,93.125,93.145,93.1,93.1,703200000.0
2008-01-18 02:18:00,93.1,93.135,93.1,93.13,984400000.0
2008-01-18 02:19:00,93.13,93.185,93.13,93.185,1283099995.0
2008-01-18 02:20:00,93.185,93.185,93.135,93.165,880000000.0
2008-01-18 02:21:00,93.165,93.165,93.125,93.145,1318200000.0
2008-01-18 02:22:00,93.145,93.155,93.135,93.155,788200000.0
2008-01-18 02:23:00,93.155,93.165,93.135,93.165,851400000.0
2008-01-18 02:24:00,93.165,93.195,93.155,93.19,995200000.0
2008-01-18 02:25:00,93.19,93.235,93.19,93.235,700200000.0
2008-01-18 02:26:00,93.235,93.245,93.185,93.195,1088600001.0
2008-01-18 02:27:00,93.195,93.225,93.185,93.205,1537900001.0
2008-01-18 02:28:00,93.205,93.225,93.205,93.225,834400000.0
2008-01-18 02:29:00,93.225,93.225,93.195,93.195,1602000000.0
2008-01-18 02:30:00,93.195,93.205,93.14,93.175,1205900000.0
2008-01-18 02:31:00,93.175,93.175,93.125,93.155,1533199999.0
2008-01-18 02:32:00,93.155,93.175,93.145,93.175,1229600000.0
2008-01-18 02:33:00,93.175,93.255,93.175,93.245,1619199995.0
2008-01-18 02:34:00,93.245,93.325,93.245,93.315,1555499996.0
2008-01-18 02:35:00,93.315,93.315,93.275,93.3,1707499994.0
2008-01-18 02:36:00,93.3,93.31,93.24,93.24,1380399999.0
2008-01-18 02:37:00,93.245,93.285,93.235,93.265,1707400000.0
2008-01-18 02:38:00,93.265,93.295,93.265,93.28,1251200000.0
2008-01-18 02:39:00,93.28,93.295,93.265,93.295,1330100000.0
2008-01-18 02:40:00,93.295,93.315,93.285,93.285,1516499999.0
2008-01-18 02:41:00,93.285,93.315,93.255,93.295,1305500000.0
2008-01-18 02:42:00,93.285,93.29,93.26,93.285,1435999999.0
2008-01-18 02:43:00,93.285,93.3,93.275,93.3,1480799999.0
2008-01-18 02:44:00,93.305,93.315,93.285,93.29,1113700000.0
2008-01-18 02:45:00,93.29,93.3,93.265,93.27,1493300000.0
2008-01-18 02:46:00,93.265,93.265,93.19,93.225,1250400000.0
2008-01-18 02:47:00,93.225,93.245,93.175,93.185,995200000.0
2008-01-18 02:48:00,93.185,93.255,93.185,93.245,908500000.0
2008-01-18 02:49:00,93.245,93.285,93.245,93.28,1225500000.0
2008-01-18 02:50:00,93.285,93.285,93.225,93.225,1339900000.0
2008-01-18 02:51:00,93.225,93.255,93.21,93.245,1605199990.0
2008-01-18 02:52:00,93.245,93.285,93.245,93.28,1087200002.0
2008-01-18 02:53:00,93.275,93.295,93.265,93.265,1480000001.0
2008-01-18 02:54:00,93.265,93.285,93.23,93.275,1050199999.0
2008-01-18 02:55:00,93.275,93.335,93.275,93.285,1054400000.0
2008-01-18 02:56:00,93.285,93.315,93.275,93.305,1070000000.0
2008-01-18 02:57:00,93.305,93.315,93.285,93.295,1078199999.0
2008-01-18 02:58:00,93.295,93.305,93.275,93.285,1515299995.0
2008-01-18 02:59:00,93.285,93.345,93.285,93.345,1554399995.0
2008-01-18 03:00:00,93.345,93.355,93.27,93.305,1224799983.0
2008-01-18 03:01:00,93.295,93.325,93.295,93.305,1000999993.0
2008-01-18 03:02:00,93.305,93.325,93.3,93.325,974600000.0
2008-01-18 03:03:00,93.325,93.385,93.305,93.38,1535100000.0
2008-01-18 03:04:00,93.38,93.435,93.375,93.425,1787999997.0
2008-01-18 03:05:00,93.425,93.435,93.39,93.435,1238900001.0
2008-01-18 03:06:00,93.435,93.465,93.425,93.45,1358000000.0
2008-01-18 03:07:00,93.455,93.475,93.44,93.475,997600000.0
2008-01-18 03:08:00,93.47,93.485,93.415,93.415,1106099998.0
2008-01-18 03:09:00,93.425,93.425,93.39,93.39,1520500000.0
2008-01-18 03:10:00,93.385,93.39,93.23,93.255,1354700000.0
2008-01-18 03:11:00,93.255,93.265,93.12,93.12,1022300000.0
2008-01-18 03:12:00,93.135,93.145,93.03,93.03,556900000.0
2008-01-18 03:13:00,93.03,93.03,92.925,92.955,1254199998.0
2008-01-18 03:14:00,92.945,93.025,92.925,93.025,1218499993.0
2008-01-18 03:15:00,93.035,93.11,93.015,93.095,1263999999.0
2008-01-18 03:16:00,93.085,93.115,93.08,93.08,1478299997.0
2008-01-18 03:17:00,93.085,93.1,93.045,93.075,1210000000.0
2008-01-18 03:18:00,93.07,93.105,93.065,93.095,1649200001.0
2008-01-18 03:19:00,93.095,93.095,92.995,93.005,955200000.0
2008-01-18 03:20:00,93.005,93.065,92.99,93.065,1124400000.0
2008-01-18 03:21:00,93.075,93.11,93.06,93.095,1268600001.0
2008-01-18 03:22:00,93.09,93.125,93.075,93.12,1573600000.0
2008-01-18 03:23:00,93.115,93.135,93.06,93.105,763500000.0
2008-01-18 03:24:00,93.105,93.135,93.065,93.1,1225200000.0
2008-01-18 03:25:00,93.105,93.105,93.055,93.085,853100001.0
2008-01-18 03:26:00,93.085,93.085,93.05,93.065,1021800001.0
2008-01-18 03:27:00,93.065,93.105,93.065,93.065,1216800000.0
2008-01-18 03:28:00,93.065,93.065,93.025,93.05,568100000.0
2008-01-18 03:29:00,93.05,93.085,93.05,93.085,673100000.0
2008-01-18 03:30:00,93.085,93.095,93.075,93.075,932600000.0
2008-01-18 03:31:00,93.075,93.075,93.045,93.06,841700001.0
2008-01-18 03:32:00,93.065,93.065,93.03,93.035,615900000.0
2008-01-18 03:33:00,93.035,93.045,93.02,93.045,928800000.0
2008-01-18 03:34:00,93.045,93.095,93.045,93.095,543500000.0
2008-01-18 03:35:00,93.095,93.135,93.09,93.13,496300000.0
2008-01-18 03:36:00,93.13,93.165,93.125,93.165,700100000.0
2008-01-18 03:37:00,93.165,93.24,93.16,93.205,477300000.0
2008-01-18 03:38:00,93.205,93.29,93.205,93.27,678000001.0
2008-01-18 03:39:00,93.275,93.285,93.23,93.23,1044100001.0
2008-01-18 03:40:00,93.23,93.235,93.165,93.165,715700000.0
2008-01-18 03:41:00,93.155,93.165,93.06,93.085,1152500000.0
2008-01-18 03:42:00,93.085,93.155,93.085,93.14,789500001.0
2008-01-18 03:43:00,93.14,93.145,93.105,93.115,415300000.0
2008-01-18 03:44:00,93.115,93.12,93.08,93.105,948200001.0
2008-01-18 03:45:00,93.105,93.115,93.095,93.095,1364300000.0
2008-01-18 03:46:00,93.095,93.105,93.01,93.025,557499999.0
2008-01-18 03:47:00,93.03,93.03,92.985,93.025,518900000.0
2008-01-18 03:48:00,93.025,93.025,93.01,93.025,651800000.0
2008-01-18 03:49:00,93.025,93.025,92.99,92.995,790700000.0
2008-01-18 03:50:00,92.995,93.005,92.915,92.915,971900001.0
2008-01-18 03:51:00,92.915,92.925,92.885,92.895,1256300000.0
2008-01-18 03:52:00,92.895,92.895,92.835,92.835,932400000.0
2008-01-18 03:53:00,92.835,92.865,92.825,92.855,962000000.0
2008-01-18 03:54:00,92.855,92.905,92.855,92.875,981300001.0
2008-01-18 03:55:00,92.875,92.875,92.825,92.835,1453100000.0
2008-01-18 03:56:00,92.835,92.845,92.785,92.8,1177099998.0
2008-01-18 03:57:00,92.805,92.87,92.8,92.865,1163600000.0
2008-01-18 03:58:00,92.865,92.89,92.865,92.885,1128800000.0
2008-01-18 03:59:00,92.885,92.885,92.865,92.875,949300000.0
2008-01-18 04:00:00,92.875,92.89,92.87,92.875,1331400000.0
2008-01-18 04:01:00,92.875,92.875,92.79,92.795,1532799996.0
2008-01-18 04:02:00,92.795,92.85,92.785,92.805,851800000.0
2008-01-18 04:03:00,92.805,92.825,92.8,92.815,1014900000.0
2008-01-18 04:04:00,92.815,92.845,92.785,92.795,608000000.0
2008-01-18 04:05:00,92.795,92.87,92.795,92.825,358400000.0
2008-01-18 04:06:00,92.805,92.825,92.79,92.825,486500000.0
2008-01-18 04:07:00,92.835,92.865,92.81,92.855,888800000.0
2008-01-18 04:08:00,92.855,92.895,92.845,92.845,688200000.0
2008-01-18 04:09:00,92.845,92.865,92.78,92.81,457200000.0
2008-01-18 04:10:00,92.81,92.845,92.81,92.845,470200000.0
2008-01-18 04:11:00,92.845,92.885,92.845,92.875,1116200000.0
2008-01-18 04:12:00,92.875,92.895,92.855,92.875,756600000.0
2008-01-18 04:13:00,92.875,92.885,92.8,92.82,620700000.0
2008-01-18 04:14:00,92.815,92.845,92.805,92.825,898500000.0
2008-01-18 04:15:00,92.825,92.845,92.805,92.835,990900000.0
2008-01-18 04:16:00,92.835,92.865,92.815,92.865,693700000.0
2008-01-18 04:17:00,92.865,92.915,92.865,92.905,1245000000.0
2008-01-18 04:18:00,92.9,92.96,92.9,92.945,1308800000.0
2008-01-18 04:19:00,92.945,92.945,92.93,92.935,540800000.0
2008-01-18 04:20:00,92.935,92.935,92.905,92.91,1522299999.0
2008-01-18 04:21:00,92.915,92.915,92.9,92.915,1224900000.0
2008-01-18 04:22:00,92.915,92.915,92.885,92.895,979599998.0
2008-01-18 04:23:00,92.895,92.91,92.89,92.91,1771200000.0
2008-01-18 04:24:00,92.91,92.975,92.91,92.975,1578800000.0
2008-01-18 04:25:00,92.975,92.975,92.965,92.965,1037100000.0
2008-01-18 04:26:00,92.965,92.985,92.94,92.95,1616400000.0
2008-01-18 04:27:00,92.95,92.975,92.95,92.955,1877200000.0
2008-01-18 04:28:00,92.955,92.955,92.925,92.925,2021200000.0
2008-01-18 04:29:00,92.925,92.935,92.915,92.925,1347800000.0
2008-01-18 04:30:00,92.925,92.985,92.925,92.965,665300000.0
2008-01-18 04:31:00,92.965,92.975,92.955,92.975,946200000.0
2008-01-18 04:32:00,92.975,93.005,92.96,92.995,1505699997.0
2008-01-18 04:33:00,92.995,93.055,92.995,93.055,1002100001.0
2008-01-18 04:34:00,93.05,93.06,92.995,93.005,1490700000.0
2008-01-18 04:35:00,93.005,93.005,92.995,92.995,739200000.0
2008-01-18 04:36:00,92.995,93.045,92.995,93.035,695800000.0
2008-01-18 04:37:00,93.035,93.085,93.035,93.085,1117000000.0
2008-01-18 04:38:00,93.085,93.085,93.065,93.075,1479300000.0
2008-01-18 04:39:00,93.075,93.075,93.05,93.055,928100000.0
2008-01-18 04:40:00,93.055,93.065,93.01,93.015,1206300000.0
2008-01-18 04:41:00,93.015,93.02,93.0,93.02,1303500000.0
2008-01-18 04:42:00,93.02,93.045,93.01,93.045,1171200000.0
2008-01-18 04:43:00,93.045,93.045,93.025,93.035,1485200000.0
2008-01-18 04:44:00,93.035,93.04,93.03,93.035,1665400000.0
2008-01-18 04:45:00,93.035,93.035,93.015,93.035,1761100000.0
2008-01-18 04:46:00,93.035,93.065,93.03,93.055,1076800000.0
2008-01-18 04:47:00,93.055,93.065,93.045,93.055,804800000.0
2008-01-18 04:48:00,93.055,93.055,93.035,93.045,1236300000.0
2008-01-18 04:49:00,93.04,93.065,93.035,93.06,1163700000.0
2008-01-18 04:50:00,93.06,93.065,93.045,93.055,513800000.0
2008-01-18 04:51:00,93.055,93.105,93.055,93.085,544200000.0
2008-01-18 04:52:00,93.085,93.095,93.075,93.085,1273000000.0
2008-01-18 04:53:00,93.085,93.135,93.085,93.135,1211200000.0
2008-01-18 04:54:00,93.135,93.135,93.125,93.125,942100002.0
2008-01-18 04:55:00,93.125,93.135,93.075,93.095,1228000000.0
2008-01-18 04:56:00,93.09,93.125,93.09,93.11,1486300015.0
2008-01-18 04:57:00,93.11,93.145,93.105,93.12,1499300000.0
2008-01-18 04:58:00,93.12,93.145,93.115,93.14,1282600000.0
2008-01-18 04:59:00,93.14,93.165,93.125,93.145,1241900000.0
2008-01-18 05:00:00,93.145,93.165,93.135,93.155,1143200000.0
2008-01-18 05:01:00,93.155,93.175,93.145,93.155,1119200000.0
2008-01-18 05:02:00,93.155,93.155,93.135,93.135,544200000.0
2008-01-18 05:03:00,93.125,93.175,93.105,93.175,616700000.0
2008-01-18 05:04:00,93.165,93.175,93.145,93.175,1139199998.0
2008-01-18 05:05:00,93.175,93.185,93.165,93.185,1071300000.0
2008-01-18 05:06:00,93.185,93.205,93.175,93.195,1895199998.0
2008-01-18 05:07:00,93.19,93.215,93.19,93.215,1324800000.0
2008-01-18 05:08:00,93.215,93.215,93.195,93.205,1736500000.0
2008-01-18 05:09:00,93.205,93.235,93.205,93.215,1974899996.0
2008-01-18 05:10:00,93.215,93.225,93.205,93.215,1358800000.0
2008-01-18 05:11:00,93.205,93.21,93.185,93.185,1476000000.0
2008-01-18 05:12:00,93.185,93.185,93.175,93.185,1753600000.0
2008-01-18 05:13:00,93.185,93.185,93.14,93.155,1257300000.0
2008-01-18 05:14:00,93.155,93.165,93.135,93.135,824800000.0
2008-01-18 05:15:00,93.135,93.175,93.135,93.165,951600000.0
2008-01-18 05:16:00,93.165,93.2,93.165,93.195,956200000.0
2008-01-18 05:17:00,93.195,93.225,93.185,93.22,1320199998.0
2008-01-18 05:18:00,93.22,93.245,93.22,93.235,582199999.0
2008-01-18 05:19:00,93.235,93.235,93.205,93.215,1957499998.0
2008-01-18 05:20:00,93.225,93.225,93.215,93.225,1998600000.0
2008-01-18 05:21:00,93.225,93.225,93.195,93.195,1475300000.0
2008-01-18 05:22:00,93.195,93.195,93.175,93.19,1474900000.0
2008-01-18 05:23:00,93.195,93.235,93.185,93.205,1379500000.0
2008-01-18 05:24:00,93.205,93.225,93.205,93.225,1382400000.0
2008-01-18 05:25:00,93.225,93.235,93.205,93.205,2006100000.0
2008-01-18 05:26:00,93.205,93.215,93.195,93.195,1863400000.0
2008-01-18 05:27:00,93.195,93.205,93.185,93.195,1723800000.0
2008-01-18 05:28:00,93.205,93.22,93.195,93.215,874500000.0
2008-01-18 05:29:00,93.215,93.225,93.2,93.2,623700000.0
2008-01-18 05:30:00,93.2,93.205,93.195,93.205,985400000.0
2008-01-18 05:31:00,93.2,93.235,93.2,93.225,1672499989.0
2008-01-18 05:32:00,93.225,93.235,93.215,93.215,1660000000.0
2008-01-18 05:33:00,93.225,93.245,93.21,93.225,1201099984.0
2008-01-18 05:34:00,93.225,93.225,93.21,93.215,1564999976.0
2008-01-18 05:35:00,93.215,93.225,93.21,93.225,461700000.0
2008-01-18 05:36:00,93.225,93.295,93.225,93.295,942200000.0
2008-01-18 05:37:00,93.295,93.345,93.285,93.335,746200000.0
2008-01-18 05:38:00,93.335,93.355,93.295,93.325,1333400000.0
2008-01-18 05:39:00,93.325,93.365,93.31,93.365,1237300000.0
2008-01-18 05:40:00,93.365,93.425,93.365,93.415,893600000.0
2008-01-18 05:41:00,93.405,93.425,93.315,93.325,1017900002.0
2008-01-18 05:42:00,93.325,93.33,93.285,93.31,1109800000.0
2008-01-18 05:43:00,93.31,93.355,93.31,93.355,964500000.0
2008-01-18 05:44:00,93.355,93.375,93.355,93.375,794800000.0
2008-01-18 05:45:00,93.375,93.405,93.365,93.385,1062499998.0
2008-01-18 05:46:00,93.385,93.385,93.345,93.355,1660499999.0
2008-01-18 05:47:00,93.355,93.365,93.295,93.315,1079100000.0
2008-01-18 05:48:00,93.315,93.325,93.31,93.315,1086600000.0
2008-01-18 05:49:00,93.315,93.325,93.285,93.285,1501899999.0
2008-01-18 05:50:00,93.285,93.345,93.275,93.345,869700000.0
2008-01-18 05:51:00,93.345,93.375,93.335,93.37,974000001.0
2008-01-18 05:52:00,93.37,93.405,93.37,93.405,958600000.0
2008-01-18 05:53:00,93.405,93.415,93.395,93.405,1342300000.0
2008-01-18 05:54:00,93.405,93.485,93.4,93.465,735800000.0
2008-01-18 05:55:00,93.465,93.535,93.465,93.535,858400000.0
2008-01-18 05:56:00,93.535,93.585,93.53,93.54,645100000.0
2008-01-18 05:57:00,93.54,93.615,93.53,93.6,1316400009.0
2008-01-18 05:58:00,93.6,93.625,93.6,93.615,655700001.0
2008-01-18 05:59:00,93.615,93.615,93.535,93.535,1036200000.0
2008-01-18 06:00:00,93.535,93.595,93.515,93.545,1066000000.0
2008-01-18 06:01:00,93.545,93.595,93.545,93.565,1098600000.0
2008-01-18 06:02:00,93.565,93.575,93.46,93.48,1440999998.0
2008-01-18 06:03:00,93.485,93.535,93.48,93.535,997700000.0
2008-01-18 06:04:00,93.535,93.535,93.515,93.525,1571300006.0
2008-01-18 06:05:00,93.525,93.545,93.495,93.51,1563799988.0
2008-01-18 06:06:00,93.505,93.535,93.505,93.535,165900000.0
2008-01-18 06:07:00,93.535,93.545,93.515,93.545,569100000.0
2008-01-18 06:08:00,93.545,93.545,93.475,93.505,559699999.0
2008-01-18 06:09:00,93.505,93.525,93.505,93.51,1519700004.0
2008-01-18 06:10:00,93.515,93.545,93.51,93.535,1317400000.0
2008-01-18 06:11:00,93.535,93.55,93.52,93.55,1049600000.0
2008-01-18 06:12:00,93.55,93.55,93.52,93.53,214600000.0
2008-01-18 06:13:00,93.53,93.53,93.515,93.525,1251000000.0
2008-01-18 06:14:00,93.525,93.53,93.51,93.525,1581399999.0
2008-01-18 06:15:00,93.525,93.53,93.51,93.515,1102800000.0
2008-01-18 06:16:00,93.515,93.535,93.51,93.535,1118400000.0
2008-01-18 06:17:00,93.535,93.555,93.525,93.53,1746200000.0
2008-01-18 06:18:00,93.53,93.545,93.515,93.535,1664699999.0
2008-01-18 06:19:00,93.545,93.575,93.535,93.575,1314999999.0
2008-01-18 06:20:00,93.575,93.68,93.575,93.675,1123300000.0
2008-01-18 06:21:00,93.675,93.705,93.675,93.695,489699999.0
2008-01-18 06:22:00,93.695,93.715,93.675,93.715,531500000.0
2008-01-18 06:23:00,93.715,93.765,93.695,93.705,940600000.0
2008-01-18 06:24:00,93.705,93.75,93.695,93.74,1336600000.0
2008-01-18 06:25:00,93.74,93.74,93.675,93.675,1598500000.0
2008-01-18 06:26:00,93.675,93.675,93.58,93.595,1219900001.0
2008-01-18 06:27:00,93.595,93.645,93.585,93.625,1496100000.0
2008-01-18 06:28:00,93.635,93.73,93.625,93.715,1584600003.0
2008-01-18 06:29:00,93.715,93.755,93.705,93.735,1146100000.0
2008-01-18 06:30:00,93.74,93.745,93.705,93.725,1203700000.0
2008-01-18 06:31:00,93.725,93.755,93.715,93.755,1053200000.0
2008-01-18 06:32:00,93.755,93.805,93.745,93.775,699400000.0
2008-01-18 06:33:00,93.765,93.805,93.725,93.805,1134100000.0
2008-01-18 06:34:00,93.805,93.87,93.795,93.855,974400000.0
2008-01-18 06:35:00,93.855,93.935,93.855,93.875,1558900000.0
2008-01-18 06:36:00,93.875,93.885,93.855,93.865,1290000000.0
2008-01-18 06:37:00,93.875,93.915,93.875,93.905,1265600000.0
2008-01-18 06:38:00,93.905,93.915,93.835,93.845,1095400000.0
2008-01-18 06:39:00,93.845,93.855,93.825,93.855,1179600000.0
2008-01-18 06:40:00,93.855,93.865,93.835,93.835,1533500005.0
2008-01-18 06:41:00,93.835,93.855,93.795,93.795,1271600000.0
2008-01-18 06:42:00,93.795,93.805,93.75,93.76,1382500000.0
2008-01-18 06:43:00,93.755,93.785,93.735,93.775,1057700006.0
2008-01-18 06:44:00,93.775,93.875,93.775,93.865,999300002.0
2008-01-18 06:45:00,93.865,93.915,93.855,93.905,1148899999.0
2008-01-18 06:46:00,93.895,93.935,93.865,93.925,1100699999.0
2008-01-18 06:47:00,93.925,94.005,93.905,93.925,1287999996.0
2008-01-18 06:48:00,93.925,93.945,93.87,93.905,1554499998.0
2008-01-18 06:49:00,93.905,93.915,93.905,93.905,1118099999.0
2008-01-18 06:50:00,93.905,93.945,93.905,93.935,1441300002.0
2008-01-18 06:51:00,93.935,93.945,93.915,93.935,1400899997.0
2008-01-18 06:52:00,93.925,93.965,93.925,93.965,227800000.0
2008-01-18 06:53:00,93.965,93.975,93.935,93.955,113100000.0
2008-01-18 06:54:00,93.955,93.985,93.925,93.965,556400000.0
2008-01-18 06:55:00,93.965,93.965,93.895,93.91,680100000.0
2008-01-18 06:56:00,93.91,93.91,93.865,93.875,1670999998.0
2008-01-18 06:57:00,93.875,93.895,93.86,93.885,925300000.0
2008-01-18 06:58:00,93.885,93.925,93.875,93.915,891900000.0
2008-01-18 06:59:00,93.905,93.915,93.845,93.87,946400000.0
2008-01-18 07:00:00,93.87,93.88,93.845,93.855,1081000000.0
2008-01-18 07:01:00,93.855,93.865,93.825,93.83,1093200000.0
2008-01-18 07:02:00,93.83,93.885,93.83,93.885,1457700006.0
2008-01-18 07:03:00,93.885,93.905,93.885,93.895,1308400000.0
2008-01-18 07:04:00,93.895,93.92,93.8,93.8,1267500003.0
2008-01-18 07:05:00,93.8,93.8,93.685,93.75,1029299999.0
2008-01-18 07:06:00,93.75,93.755,93.695,93.705,1497499999.0
2008-01-18 07:07:00,93.705,93.74,93.695,93.735,1258800003.0
2008-01-18 07:08:00,93.74,93.745,93.715,93.745,1376100003.0
2008-01-18 07:09:00,93.745,93.785,93.735,93.775,1160300000.0
2008-01-18 07:10:00,93.775,93.825,93.76,93.825,1391600000.0
2008-01-18 07:11:00,93.825,93.875,93.825,93.835,663400000.0
2008-01-18 07:12:00,93.85,93.855,93.845,93.845,233500000.0
2008-01-18 07:13:00,93.845,93.895,93.845,93.885,734700000.0
2008-01-18 07:14:00,93.885,93.895,93.84,93.855,1022000004.0
2008-01-18 07:15:00,93.855,93.865,93.845,93.86,239500000.0
2008-01-18 07:16:00,93.86,93.87,93.83,93.845,568400000.0
2008-01-18 07:17:00,93.845,93.845,93.82,93.825,378900000.0
2008-01-18 07:18:00,93.82,93.845,93.82,93.835,842899998.0
2008-01-18 07:19:00,93.83,93.845,93.795,93.815,687700000.0
2008-01-18 07:20:00,93.815,93.825,93.785,93.825,608499998.0
2008-01-18 07:21:00,93.825,93.855,93.825,93.85,763500000.0
2008-01-18 07:22:00,93.855,93.9,93.845,93.89,807299991.0
2008-01-18 07:23:00,93.895,93.905,93.855,93.895,680000000.0
2008-01-18 07:24:00,93.895,93.935,93.89,93.91,762099998.0
2008-01-18 07:25:00,93.91,93.92,93.885,93.905,692000003.0
2008-01-18 07:26:00,93.905,93.965,93.905,93.955,509299998.0
2008-01-18 07:27:00,93.955,94.025,93.955,94.005,1349699999.0
2008-01-18 07:28:00,93.995,94.005,93.985,94.005,213800000.0
2008-01-18 07:29:00,94.005,94.005,93.97,93.985,137400000.0
2008-01-18 07:30:00,93.985,93.985,93.92,93.945,543900000.0
2008-01-18 07:31:00,93.945,93.945,93.905,93.915,643800000.0
2008-01-18 07:32:00,93.915,93.92,93.88,93.89,584200000.0
2008-01-18 07:33:00,93.89,93.895,93.825,93.825,629700000.0
2008-01-18 07:34:00,93.825,93.825,93.805,93.825,852400000.0
2008-01-18 07:35:00,93.825,93.885,93.795,93.855,1052800005.0
2008-01-18 07:36:00,93.855,93.865,93.825,93.835,795500000.0
2008-01-18 07:37:00,93.835,93.835,93.785,93.8,726600000.0
2008-01-18 07:38:00,93.805,93.825,93.795,93.8,586700001.0
2008-01-18 07:39:00,93.8,93.815,93.78,93.785,1155900005.0
2008-01-18 07:40:00,93.79,93.79,93.72,93.735,582100000.0
2008-01-18 07:41:00,93.735,93.755,93.705,93.74,841800000.0
2008-01-18 07:42:00,93.745,93.775,93.735,93.75,910000002.0
2008-01-18 07:43:00,93.755,93.775,93.725,93.74,720000007.0
2008-01-18 07:44:00,93.745,93.755,93.725,93.745,507700000.0
2008-01-18 07:45:00,93.745,93.775,93.745,93.765,355799999.0
2008-01-18 07:46:00,93.765,93.775,93.765,93.775,113900000.0
2008-01-18 07:47:00,93.775,93.775,93.765,93.765,616800000.0
2008-01-18 07:48:00,93.765,93.775,93.74,93.755,626900001.0
2008-01-18 07:49:00,93.755,93.765,93.725,93.725,720800001.0
2008-01-18 07:50:00,93.725,93.735,93.715,93.715,993500000.0
2008-01-18 07:51:00,93.715,93.725,93.685,93.715,1031800000.0
2008-01-18 07:52:00,93.715,93.715,93.695,93.705,701200000.0
2008-01-18 07:53:00,93.705,93.715,93.67,93.675,1015799998.0
2008-01-18 07:54:00,93.675,93.685,93.605,93.605,1142600000.0
2008-01-18 07:55:00,93.605,93.625,93.58,93.62,1045700001.0
2008-01-18 07:56:00,93.62,93.64,93.62,93.625,154700000.0
2008-01-18 07:57:00,93.625,93.665,93.625,93.655,774900000.0
2008-01-18 07:58:00,93.655,93.695,93.655,93.665,1053100000.0
2008-01-18 07:59:00,93.67,93.715,93.665,93.715,719799999.0
2008-01-18 08:00:00,93.705,93.725,93.685,93.685,712800000.0
2008-01-18 08:01:00,93.685,93.725,93.685,93.715,732300000.0
2008-01-18 08:02:00,93.715,93.725,93.715,93.725,48800000.0
2008-01-18 08:03:00,93.725,93.725,93.675,93.695,275300000.0
2008-01-18 08:04:00,93.695,93.715,93.695,93.705,741700004.0
2008-01-18 08:05:00,93.7,93.765,93.7,93.765,708000000.0
2008-01-18 08:06:00,93.765,93.77,93.765,93.765,279300000.0
2008-01-18 08:07:00,93.765,93.765,93.74,93.765,25200000.0
2008-01-18 08:08:00,93.765,93.765,93.745,93.765,113200000.0
2008-01-18 08:09:00,93.765,93.765,93.74,93.765,97200000.0
2008-01-18 08:10:00,93.765,93.765,93.705,93.725,661100000.0
2008-01-18 08:11:00,93.725,93.725,93.685,93.695,695100000.0
2008-01-18 08:12:00,93.695,93.755,93.685,93.745,810600000.0
2008-01-18 08:13:00,93.735,93.765,93.725,93.75,1270800001.0
2008-01-18 08:14:00,93.75,93.765,93.745,93.765,668900000.0
2008-01-18 08:15:00,93.765,93.785,93.745,93.745,884100002.0
2008-01-18 08:16:00,93.745,93.775,93.72,93.775,1041100002.0
2008-01-18 08:17:00,93.775,93.815,93.765,93.795,744400000.0
2008-01-18 08:18:00,93.8,93.865,93.8,93.865,664900000.0
2008-01-18 08:19:00,93.865,93.875,93.855,93.865,1323500000.0
2008-01-18 08:20:00,93.865,93.935,93.855,93.925,956100000.0
2008-01-18 08:21:00,93.925,93.985,93.925,93.985,922200000.0
2008-01-18 08:22:00,93.985,94.045,93.975,94.005,1030800000.0
2008-01-18 08:23:00,94.005,94.035,93.985,94.015,1027300001.0
2008-01-18 08:24:00,94.025,94.025,94.005,94.015,510500000.0
2008-01-18 08:25:00,94.015,94.05,94.015,94.045,878400000.0
2008-01-18 08:26:00,94.045,94.065,94.045,94.055,995600000.0
2008-01-18 08:27:00,94.055,94.065,94.045,94.055,761600000.0
2008-01-18 08:28:00,94.055,94.075,94.005,94.055,1003800000.0
2008-01-18 08:29:00,94.055,94.145,94.055,94.125,1435699998.0
2008-01-18 08:30:00,94.125,94.145,94.06,94.115,1302500001.0
2008-01-18 08:31:00,94.115,94.135,94.095,94.11,1042900000.0
2008-01-18 08:32:00,94.11,94.155,94.105,94.115,1271899996.0
2008-01-18 08:33:00,94.115,94.135,94.085,94.085,1172100000.0
2008-01-18 08:34:00,94.095,94.135,94.045,94.045,1625399995.0
2008-01-18 08:35:00,94.035,94.055,94.015,94.025,972800000.0
2008-01-18 08:36:00,94.025,94.025,93.945,93.97,1044900001.0
2008-01-18 08:37:00,93.975,94.01,93.955,94.005,735400000.0
2008-01-18 08:38:00,94.0,94.05,94.0,94.035,779299999.0
2008-01-18 08:39:00,94.035,94.045,94.035,94.035,848000000.0
2008-01-18 08:40:00,94.025,94.075,94.025,94.055,440400000.0
2008-01-18 08:41:00,94.055,94.085,94.045,94.055,277700000.0
2008-01-18 08:42:00,94.055,94.055,93.975,94.005,819400001.0
2008-01-18 08:43:00,94.015,94.015,93.965,93.975,855399998.0
2008-01-18 08:44:00,93.985,94.005,93.965,93.995,917399995.0
2008-01-18 08:45:00,93.995,94.055,93.995,94.035,1025599999.0
2008-01-18 08:46:00,94.03,94.065,94.025,94.065,652000000.0
2008-01-18 08:47:00,94.065,94.135,94.065,94.115,1126099998.0
2008-01-18 08:48:00,94.105,94.105,94.045,94.065,874100000.0
2008-01-18 08:49:00,94.065,94.105,94.05,94.095,839000000.0
2008-01-18 08:50:00,94.095,94.14,94.09,94.135,456400000.0
2008-01-18 08:51:00,94.135,94.135,94.1,94.12,477200000.0
2008-01-18 08:52:00,94.12,94.135,94.095,94.12,729799999.0
2008-01-18 08:53:00,94.12,94.19,94.115,94.175,807500000.0
2008-01-18 08:54:00,94.175,94.195,94.125,94.14,952700000.0
2008-01-18 08:55:00,94.14,94.245,94.135,94.235,1268600000.0
2008-01-18 08:56:00,94.235,94.235,94.195,94.215,708300000.0
2008-01-18 08:57:00,94.215,94.245,94.205,94.235,687700000.0
2008-01-18 08:58:00,94.235,94.235,94.175,94.175,548500000.0
2008-01-18 08:59:00,94.175,94.175,94.125,94.165,792300002.0
2008-01-18 09:00:00,94.165,94.175,94.15,94.16,1066600000.0
2008-01-18 09:01:00,94.16,94.165,94.145,94.145,1292100000.0
2008-01-18 09:02:00,94.145,94.2,94.14,94.165,808400001.0
2008-01-18 09:03:00,94.17,94.185,94.16,94.17,816800000.0
2008-01-18 09:04:00,94.17,94.17,94.125,94.15,990300003.0
2008-01-18 09:05:00,94.15,94.205,94.145,94.205,874500000.0
2008-01-18 09:06:00,94.205,94.325,94.205,94.325,1157899994.0
2008-01-18 09:07:00,94.325,94.325,94.255,94.265,961100000.0
2008-01-18 09:08:00,94.265,94.31,94.25,94.3,1171100000.0
2008-01-18 09:09:00,94.3,94.32,94.295,94.295,915600000.0
2008-01-18 09:10:00,94.3,94.315,94.285,94.305,790499999.0
2008-01-18 09:11:00,94.305,94.32,94.29,94.3,698600000.0
2008-01-18 09:12:00,94.295,94.305,94.285,94.295,864700000.0
2008-01-18 09:13:00,94.295,94.295,94.265,94.28,1052599998.0
2008-01-18 09:14:00,94.28,94.295,94.26,94.265,1050399999.0
2008-01-18 09:15:00,94.265,94.275,94.225,94.245,786400000.0
2008-01-18 09:16:00,94.245,94.245,94.235,94.235,351900000.0
2008-01-18 09:17:00,94.235,94.235,94.205,94.225,564900000.0
2008-01-18 09:18:00,94.225,94.235,94.205,94.225,810000000.0
2008-01-18 09:19:00,94.225,94.24,94.21,94.235,803100000.0
2008-01-18 09:20:00,94.235,94.245,94.215,94.245,1539200000.0
2008-01-18 09:21:00,94.245,94.285,94.235,94.275,1061799999.0
2008-01-18 09:22:00,94.275,94.285,94.265,94.285,615300000.0
2008-01-18 09:23:00,94.285,94.285,94.255,94.265,924699999.0
2008-01-18 09:24:00,94.265,94.285,94.265,94.285,862700003.0
2008-01-18 09:25:00,94.285,94.295,94.265,94.265,714700006.0
2008-01-18 09:26:00,94.265,94.275,94.265,94.265,632200004.0
2008-01-18 09:27:00,94.265,94.295,94.265,94.295,328400002.0
2008-01-18 09:28:00,94.295,94.355,94.285,94.355,695300000.0
2008-01-18 09:29:00,94.355,94.39,94.335,94.37,245800000.0
2008-01-18 09:30:00,94.37,94.385,94.36,94.385,587600000.0
2008-01-18 09:31:00,94.385,94.385,94.355,94.375,818800000.0
2008-01-18 09:32:00,94.365,94.39,94.365,94.375,836200000.0
2008-01-18 09:33:00,94.375,94.395,94.375,94.39,659200000.0
2008-01-18 09:34:00,94.39,94.4,94.335,94.37,837700000.0
2008-01-18 09:35:00,94.37,94.37,94.345,94.355,1166899999.0
2008-01-18 09:36:00,94.35,94.365,94.315,94.34,751300001.0
2008-01-18 09:37:00,94.34,94.34,94.295,94.315,850700000.0
2008-01-18 09:38:00,94.315,94.33,94.295,94.295,744900000.0
2008-01-18 09:39:00,94.295,94.3,94.275,94.275,770100000.0
2008-01-18 09:40:00,94.275,94.29,94.265,94.285,1257699994.0
2008-01-18 09:41:00,94.285,94.325,94.285,94.29,1014900000.0
2008-01-18 09:42:00,94.29,94.29,94.245,94.255,1339700001.0
2008-01-18 09:43:00,94.245,94.255,94.225,94.24,1223599995.0
2008-01-18 09:44:00,94.245,94.245,94.215,94.225,1064200002.0
2008-01-18 09:45:00,94.225,94.265,94.215,94.255,1151000000.0
2008-01-18 09:46:00,94.245,94.255,94.225,94.255,1154400012.0
2008-01-18 09:47:00,94.255,94.255,94.235,94.235,816400000.0
2008-01-18 09:48:00,94.24,94.305,94.24,94.305,809900000.0
2008-01-18 09:49:00,94.305,94.305,94.285,94.295,827000000.0
2008-01-18 09:50:00,94.295,94.325,94.295,94.315,647600000.0
2008-01-18 09:51:00,94.315,94.335,94.29,94.305,1112900001.0
2008-01-18 09:52:00,94.305,94.335,94.305,94.335,967399999.0
2008-01-18 09:53:00,94.335,94.365,94.335,94.345,911200000.0
2008-01-18 09:54:00,94.345,94.345,94.315,94.315,549999999.0
2008-01-18 09:55:00,94.315,94.325,94.295,94.3,569900000.0
2008-01-18 09:56:00,94.3,94.3,94.275,94.285,580600000.0
2008-01-18 09:57:00,94.285,94.305,94.275,94.275,376000000.0
2008-01-18 09:58:00,94.275,94.275,94.245,94.25,376700000.0
2008-01-18 09:59:00,94.255,94.255,94.195,94.205,1069799994.0
2008-01-18 10:00:00,94.205,94.225,94.185,94.195,997200000.0
2008-01-18 10:01:00,94.195,94.195,94.135,94.145,773800000.0
2008-01-18 10:02:00,94.125,94.15,94.115,94.13,872600000.0
2008-01-18 10:03:00,94.135,94.165,94.125,94.14,1408500000.0
2008-01-18 10:04:00,94.14,94.145,94.105,94.115,882300000.0
2008-01-18 10:05:00,94.115,94.115,94.065,94.065,647400000.0
2008-01-18 10:06:00,94.065,94.095,94.06,94.075,685600000.0
2008-01-18 10:07:00,94.065,94.085,94.055,94.065,638100000.0
2008-01-18 10:08:00,94.065,94.075,94.015,94.045,765300000.0
2008-01-18 10:09:00,94.045,94.05,94.03,94.035,620800000.0
2008-01-18 10:10:00,94.035,94.06,94.01,94.055,732800000.0
2008-01-18 10:11:00,94.055,94.055,94.015,94.015,658900000.0
2008-01-18 10:12:00,94.015,94.05,94.01,94.035,922800000.0
2008-01-18 10:13:00,94.035,94.045,94.025,94.045,714200000.0
2008-01-18 10:14:00,94.045,94.045,93.945,93.955,943200000.0
2008-01-18 10:15:00,93.96,93.965,93.825,93.825,1144000000.0
2008-01-18 10:16:00,93.825,93.84,93.8,93.82,1025800000.0
2008-01-18 10:17:00,93.82,93.87,93.775,93.865,1146000002.0
2008-01-18 10:18:00,93.865,93.915,93.865,93.91,859000000.0
2008-01-18 10:19:00,93.91,93.96,93.91,93.96,660400000.0
2008-01-18 10:20:00,93.96,94.015,93.955,93.96,823900002.0
2008-01-18 10:21:00,93.96,94.015,93.96,93.99,739600000.0
2008-01-18 10:22:00,93.995,93.995,93.965,93.975,540400000.0
2008-01-18 10:23:00,93.975,94.005,93.975,93.995,826400000.0
2008-01-18 10:24:00,93.99,94.045,93.985,94.045,501600000.0
2008-01-18 10:25:00,94.045,94.105,94.045,94.085,809300000.0
2008-01-18 10:26:00,94.09,94.135,94.07,94.135,935400000.0
2008-01-18 10:27:00,94.135,94.18,94.135,94.17,816900000.0
2008-01-18 10:28:00,94.17,94.17,94.12,94.12,622400000.0
2008-01-18 10:29:00,94.12,94.12,94.055,94.07,595100000.0
2008-01-18 10:30:00,94.07,94.075,94.04,94.04,1069300000.0
2008-01-18 10:31:00,94.04,94.05,94.02,94.045,775800000.0
2008-01-18 10:32:00,94.045,94.075,94.035,94.065,877199999.0
2008-01-18 10:33:00,94.075,94.16,94.055,94.145,1150500000.0
2008-01-18 10:34:00,94.145,94.145,94.115,94.125,506700000.0
2008-01-18 10:35:00,94.125,94.135,94.09,94.13,981800000.0
2008-01-18 10:36:00,94.13,94.13,94.09,94.09,563000000.0
2008-01-18 10:37:00,94.09,94.125,94.09,94.1,615700000.0
2008-01-18 10:38:00,94.1,94.115,94.095,94.1,270800000.0
2008-01-18 10:39:00,94.105,94.13,94.105,94.11,424200000.0
2008-01-18 10:40:00,94.11,94.11,94.1,94.1,212100000.0
2008-01-18 10:41:00,94.1,94.13,94.095,94.11,617700000.0
2008-01-18 10:42:00,94.115,94.12,94.08,94.08,470500000.0
2008-01-18 10:43:00,94.08,94.115,94.075,94.095,653400000.0
2008-01-18 10:44:00,94.095,94.125,94.085,94.11,636400000.0
2008-01-18 10:45:00,94.11,94.115,94.08,94.085,602000001.0
2008-01-18 10:46:00,94.085,94.095,94.055,94.075,854400000.0
2008-01-18 10:47:00,94.075,94.08,94.055,94.06,652400000.0
2008-01-18 10:48:00,94.06,94.07,94.04,94.04,737300000.0
2008-01-18 10:49:00,94.04,94.045,93.995,94.0,537100000.0
2008-01-18 10:50:00,94.0,94.01,93.995,94.005,406000000.0
2008-01-18 10:51:00,94.005,94.01,93.985,93.995,494800000.0
2008-01-18 10:52:00,93.995,94.035,93.975,94.035,674300000.0
2008-01-18 10:53:00,94.035,94.07,94.02,94.05,697800000.0
2008-01-18 10:54:00,94.05,94.05,94.015,94.025,838600000.0
2008-01-18 10:55:00,94.025,94.05,94.015,94.035,844100001.0
2008-01-18 10:56:00,94.035,94.045,94.005,94.01,722200000.0
2008-01-18 10:57:00,94.01,94.03,94.005,94.03,721300000.0
2008-01-18 10:58:00,94.03,94.035,94.005,94.005,752500000.0
2008-01-18 10:59:00,94.005,94.04,93.995,94.005,896200000.0
2008-01-18 11:00:00,94.005,94.02,93.975,93.975,626300000.0
2008-01-18 11:01:00,93.975,93.99,93.95,93.99,661200000.0
2008-01-18 11:02:00,93.99,93.995,93.975,93.975,448000000.0
2008-01-18 11:03:00,93.975,93.975,93.95,93.965,695600001.0
2008-01-18 11:04:00,93.965,93.975,93.945,93.95,620000000.0
2008-01-18 11:05:00,93.95,93.96,93.94,93.96,534600000.0
2008-01-18 11:06:00,93.96,93.96,93.93,93.935,655100000.0
2008-01-18 11:07:00,93.935,93.95,93.905,93.925,867800000.0
2008-01-18 11:08:00,93.925,93.925,93.85,93.865,687900000.0
2008-01-18 11:09:00,93.865,93.885,93.82,93.845,800300000.0
2008-01-18 11:10:00,93.845,93.88,93.835,93.87,928200000.0
2008-01-18 11:11:00,93.87,93.875,93.855,93.87,637200000.0
2008-01-18 11:12:00,93.87,93.87,93.79,93.795,768700000.0
2008-01-18 11:13:00,93.805,93.81,93.725,93.74,1017100000.0
2008-01-18 11:14:00,93.74,93.815,93.73,93.81,823700000.0
2008-01-18 11:15:00,93.805,93.84,93.755,93.76,792099999.0
2008-01-18 11:16:00,93.76,93.795,93.755,93.775,840000000.0
2008-01-18 11:17:00,93.775,93.775,93.725,93.735,924700001.0
2008-01-18 11:18:00,93.74,93.75,93.715,93.73,711200000.0
2008-01-18 11:19:00,93.73,93.765,93.72,93.75,738900000.0
2008-01-18 11:20:00,93.75,93.75,93.725,93.73,505700000.0
2008-01-18 11:21:00,93.73,93.78,93.725,93.75,644000000.0
2008-01-18 11:22:00,93.75,93.83,93.745,93.825,697100000.0
2008-01-18 11:23:00,93.825,93.835,93.81,93.815,537300000.0
2008-01-18 11:24:00,93.815,93.815,93.775,93.81,565800003.0
2008-01-18 11:25:00,93.805,93.845,93.8,93.845,515200000.0
2008-01-18 11:26:00,93.845,93.85,93.83,93.84,598400000.0
2008-01-18 11:27:00,93.84,93.855,93.825,93.83,411400000.0
2008-01-18 11:28:00,93.825,93.855,93.825,93.855,245700000.0
2008-01-18 11:29:00,93.855,93.87,93.835,93.865,394600000.0
2008-01-18 11:30:00,93.87,93.89,93.845,93.845,433300000.0
2008-01-18 11:31:00,93.86,93.87,93.835,93.835,719900000.0
2008-01-18 11:32:00,93.83,93.845,93.82,93.84,460600000.0
2008-01-18 11:33:00,93.835,93.85,93.83,93.85,502600000.0
2008-01-18 11:34:00,93.85,93.86,93.81,93.825,515500000.0
2008-01-18 11:35:00,93.825,93.83,93.78,93.79,262200000.0
2008-01-18 11:36:00,93.79,93.83,93.77,93.83,446800000.0
2008-01-18 11:37:00,93.83,93.83,93.815,93.83,373100000.0
2008-01-18 11:38:00,93.83,93.84,93.8,93.8,301300000.0
2008-01-18 11:39:00,93.8,93.835,93.795,93.83,410300000.0
2008-01-18 11:40:00,93.835,93.87,93.82,93.83,530300000.0
2008-01-18 11:41:00,93.83,93.865,93.8,93.81,590500000.0
2008-01-18 11:42:00,93.81,93.81,93.77,93.775,977400000.0
2008-01-18 11:43:00,93.76,93.79,93.76,93.785,863899997.0
2008-01-18 11:44:00,93.785,93.785,93.745,93.76,764699999.0
2008-01-18 11:45:00,93.755,93.8,93.735,93.77,929500000.0
2008-01-18 11:46:00,93.775,93.81,93.725,93.745,785100000.0
2008-01-18 11:47:00,93.745,93.755,93.735,93.755,778900000.0
2008-01-18 11:48:00,93.755,93.805,93.745,93.785,671700000.0
2008-01-18 11:49:00,93.785,93.81,93.775,93.8,494100000.0
2008-01-18 11:50:00,93.8,93.805,93.775,93.8,656400000.0
2008-01-18 11:51:00,93.8,93.87,93.785,93.84,903600000.0
2008-01-18 11:52:00,93.84,93.875,93.825,93.86,698700000.0
2008-01-18 11:53:00,93.86,93.86,93.84,93.85,727100000.0
2008-01-18 11:54:00,93.855,93.86,93.845,93.85,540300000.0
2008-01-18 11:55:00,93.85,93.92,93.845,93.89,423100000.0
2008-01-18 11:56:00,93.89,93.905,93.85,93.885,942000000.0
2008-01-18 11:57:00,93.885,93.905,93.825,93.85,774800000.0
2008-01-18 11:58:00,93.85,93.85,93.805,93.825,1041700004.0
2008-01-18 11:59:00,93.825,93.89,93.82,93.89,888100000.0
2008-01-18 12:00:00,93.89,93.92,93.88,93.89,626800000.0
2008-01-18 12:01:00,93.895,93.91,93.83,93.865,759200000.0
2008-01-18 12:02:00,93.865,93.92,93.855,93.92,404200000.0
2008-01-18 12:03:00,93.92,93.92,93.875,93.88,791500000.0
2008-01-18 12:04:00,93.88,93.89,93.87,93.885,714900000.0
2008-01-18 12:05:00,93.885,93.905,93.815,93.845,1043499999.0
2008-01-18 12:06:00,93.845,93.885,93.845,93.865,607300000.0
2008-01-18 12:07:00,93.865,93.89,93.84,93.875,909600000.0
2008-01-18 12:08:00,93.875,93.885,93.845,93.87,435200000.0
2008-01-18 12:09:00,93.87,93.89,93.865,93.89,520400000.0
2008-01-18 12:10:00,93.89,93.94,93.875,93.94,549300000.0
2008-01-18 12:11:00,93.935,93.96,93.935,93.955,372300000.0
2008-01-18 12:12:00,93.955,93.99,93.955,93.985,1058900008.0
2008-01-18 12:13:00,93.985,93.985,93.95,93.95,732100000.0
2008-01-18 12:14:00,93.95,94.0,93.945,93.995,918700000.0
2008-01-18 12:15:00,93.995,93.995,93.945,93.945,627900000.0
2008-01-18 12:16:00,93.945,94.0,93.945,93.985,719800000.0
2008-01-18 12:17:00,93.985,94.04,93.985,94.035,842700000.0
2008-01-18 12:18:00,94.025,94.045,94.015,94.04,438500000.0
2008-01-18 12:19:00,94.04,94.08,94.025,94.045,894200000.0
2008-01-18 12:20:00,94.045,94.065,94.01,94.035,1186100000.0
2008-01-18 12:21:00,94.035,94.045,94.035,94.04,427300000.0
2008-01-18 12:22:00,94.045,94.055,94.02,94.025,492100000.0
2008-01-18 12:23:00,94.02,94.065,94.02,94.055,637300000.0
2008-01-18 12:24:00,94.055,94.08,94.045,94.075,648900000.0
2008-01-18 12:25:00,94.075,94.185,94.075,94.145,893200001.0
2008-01-18 12:26:00,94.155,94.155,94.12,94.135,601500000.0
2008-01-18 12:27:00,94.14,94.185,94.135,94.185,640900000.0
2008-01-18 12:28:00,94.185,94.21,94.135,94.135,776300001.0
2008-01-18 12:29:00,94.135,94.235,94.105,94.225,889800000.0
2008-01-18 12:30:00,94.225,94.225,94.105,94.105,680900000.0
2008-01-18 12:31:00,94.105,94.13,94.08,94.13,675200000.0
2008-01-18 12:32:00,94.13,94.195,94.13,94.19,810400001.0
2008-01-18 12:33:00,94.185,94.205,94.175,94.2,810500001.0
2008-01-18 12:34:00,94.2,94.215,94.165,94.195,1003800000.0
2008-01-18 12:35:00,94.185,94.275,94.155,94.265,1026499999.0
2008-01-18 12:36:00,94.265,94.29,94.245,94.28,951500000.0
2008-01-18 12:37:00,94.28,94.33,94.255,94.275,1394300003.0
2008-01-18 12:38:00,94.26,94.33,94.25,94.33,909100000.0
2008-01-18 12:39:00,94.33,94.365,94.305,94.36,869200001.0
2008-01-18 12:40:00,94.355,94.37,94.34,94.355,943399991.0
2008-01-18 12:41:00,94.355,94.36,94.33,94.355,1187299998.0
2008-01-18 12:42:00,94.355,94.385,94.335,94.375,1091599999.0
2008-01-18 12:43:00,94.37,94.375,94.31,94.33,776900000.0
2008-01-18 12:44:00,94.33,94.455,94.325,94.445,1025800001.0
2008-01-18 12:45:00,94.45,94.46,94.385,94.41,1272100000.0
2008-01-18 12:46:00,94.405,94.41,94.365,94.37,1022900000.0
2008-01-18 12:47:00,94.37,94.38,94.355,94.355,711400000.0
2008-01-18 12:48:00,94.365,94.375,94.355,94.365,1145200015.0
2008-01-18 12:49:00,94.365,94.39,94.355,94.38,846100000.0
2008-01-18 12:50:00,94.38,94.38,94.285,94.285,913199999.0
2008-01-18 12:51:00,94.285,94.29,94.215,94.215,1104600001.0
2008-01-18 12:52:00,94.215,94.275,94.21,94.265,681100000.0
2008-01-18 12:53:00,94.26,94.265,94.225,94.245,844600000.0
2008-01-18 12:54:00,94.235,94.27,94.235,94.26,898999998.0
2008-01-18 12:55:00,94.25,94.27,94.235,94.245,566900000.0
2008-01-18 12:56:00,94.245,94.285,94.235,94.235,833700000.0
2008-01-18 12:57:00,94.235,94.335,94.235,94.335,845000000.0
2008-01-18 12:58:00,94.335,94.355,94.305,94.31,996600000.0
2008-01-18 12:59:00,94.305,94.305,94.195,94.195,1040700000.0
2008-01-18 13:00:00,94.195,94.245,94.175,94.235,979400000.0
2008-01-18 13:01:00,94.235,94.24,94.19,94.22,767100000.0
2008-01-18 13:02:00,94.22,94.245,94.185,94.245,841700000.0
2008-01-18 13:03:00,94.245,94.245,94.21,94.225,480600000.0
2008-01-18 13:04:00,94.225,94.245,94.2,94.205,681200000.0
2008-01-18 13:05:00,94.205,94.23,94.19,94.2,721300000.0
2008-01-18 13:06:00,94.2,94.21,94.185,94.195,459300000.0
2008-01-18 13:07:00,94.195,94.22,94.175,94.175,631400000.0
2008-01-18 13:08:00,94.175,94.175,94.125,94.155,762700001.0
2008-01-18 13:09:00,94.135,94.15,94.11,94.11,711700000.0
2008-01-18 13:10:00,94.11,94.145,94.11,94.135,772100000.0
2008-01-18 13:11:00,94.135,94.145,94.115,94.115,486200000.0
2008-01-18 13:12:00,94.12,94.12,94.075,94.09,701200000.0
2008-01-18 13:13:00,94.085,94.115,94.055,94.11,732100000.0
2008-01-18 13:14:00,94.11,94.11,94.085,94.09,755699999.0
2008-01-18 13:15:00,94.09,94.1,94.065,94.075,742999999.0
2008-01-18 13:16:00,94.075,94.115,94.075,94.11,592400000.0
2008-01-18 13:17:00,94.11,94.17,94.095,94.17,739900000.0
2008-01-18 13:18:00,94.17,94.205,94.15,94.19,669800001.0
2008-01-18 13:19:00,94.19,94.205,94.165,94.195,931300000.0
2008-01-18 13:20:00,94.195,94.2,94.185,94.195,788600000.0
2008-01-18 13:21:00,94.195,94.245,94.195,94.22,604700000.0
2008-01-18 13:22:00,94.22,94.265,94.22,94.255,703000000.0
2008-01-18 13:23:00,94.255,94.255,94.235,94.245,605800007.0
2008-01-18 13:24:00,94.245,94.245,94.22,94.22,351200000.0
2008-01-18 13:25:00,94.22,94.235,94.205,94.22,591300000.0
2008-01-18 13:26:00,94.215,94.24,94.205,94.205,626300000.0
2008-01-18 13:27:00,94.215,94.215,94.195,94.21,861300001.0
2008-01-18 13:28:00,94.21,94.215,94.185,94.19,440400000.0
2008-01-18 13:29:00,94.19,94.225,94.185,94.2,248300000.0
2008-01-18 13:30:00,94.2,94.25,94.19,94.215,922100000.0
2008-01-18 13:31:00,94.215,94.235,94.21,94.225,474300000.0
2008-01-18 13:32:00,94.225,94.27,94.225,94.27,464500000.0
2008-01-18 13:33:00,94.27,94.28,94.255,94.275,687800000.0
2008-01-18 13:34:00,94.275,94.28,94.24,94.26,765699999.0
2008-01-18 13:35:00,94.255,94.285,94.255,94.285,675600000.0
2008-01-18 13:36:00,94.285,94.315,94.255,94.3,870100000.0
2008-01-18 13:37:00,94.3,94.35,94.295,94.345,479200000.0
2008-01-18 13:38:00,94.345,94.36,94.305,94.305,538800000.0
2008-01-18 13:39:00,94.305,94.335,94.305,94.335,786200000.0
2008-01-18 13:40:00,94.335,94.36,94.315,94.325,723100000.0
2008-01-18 13:41:00,94.325,94.38,94.32,94.365,740000000.0
2008-01-18 13:42:00,94.355,94.37,94.335,94.355,855200000.0
2008-01-18 13:43:00,94.355,94.365,94.34,94.355,413900000.0
2008-01-18 13:44:00,94.355,94.37,94.345,94.355,399200000.0
2008-01-18 13:45:00,94.355,94.36,94.34,94.34,295300000.0
2008-01-18 13:46:00,94.35,94.405,94.33,94.395,813400000.0
2008-01-18 13:47:00,94.395,94.42,94.365,94.38,757599999.0
2008-01-18 13:48:00,94.38,94.465,94.365,94.455,829700000.0
2008-01-18 13:49:00,94.455,94.495,94.45,94.485,896900000.0
2008-01-18 13:50:00,94.49,94.495,94.425,94.425,1231800000.0
2008-01-18 13:51:00,94.425,94.45,94.42,94.43,619500001.0
2008-01-18 13:52:00,94.43,94.465,94.365,94.37,894000000.0
2008-01-18 13:53:00,94.37,94.395,94.365,94.375,836900000.0
2008-01-18 13:54:00,94.375,94.375,94.33,94.33,781500000.0
2008-01-18 13:55:00,94.33,94.36,94.32,94.34,657300000.0
2008-01-18 13:56:00,94.34,94.345,94.275,94.28,657000000.0
2008-01-18 13:57:00,94.28,94.37,94.255,94.335,947600001.0
2008-01-18 13:58:00,94.33,94.34,94.285,94.295,521200000.0
2008-01-18 13:59:00,94.295,94.295,94.27,94.28,679400000.0
2008-01-18 14:00:00,94.28,94.28,94.245,94.245,709700000.0
2008-01-18 14:01:00,94.245,94.255,94.225,94.225,446800000.0
2008-01-18 14:02:00,94.235,94.295,94.225,94.285,835400000.0
2008-01-18 14:03:00,94.28,94.295,94.27,94.28,457000000.0
2008-01-18 14:04:00,94.28,94.28,94.215,94.225,574200000.0
2008-01-18 14:05:00,94.23,94.235,94.2,94.22,490900000.0
2008-01-18 14:06:00,94.22,94.22,94.145,94.155,1169900004.0
2008-01-18 14:07:00,94.16,94.165,94.13,94.155,846200003.0
2008-01-18 14:08:00,94.15,94.2,94.145,94.17,507000000.0
2008-01-18 14:09:00,94.17,94.205,94.15,94.18,731000000.0
2008-01-18 14:10:00,94.18,94.19,94.14,94.165,623400000.0
2008-01-18 14:11:00,94.175,94.18,94.165,94.17,406199999.0
2008-01-18 14:12:00,94.17,94.18,94.15,94.165,402300000.0
2008-01-18 14:13:00,94.165,94.165,94.125,94.125,666100000.0
2008-01-18 14:14:00,94.125,94.16,94.125,94.155,741200000.0
2008-01-18 14:15:00,94.15,94.19,94.15,94.185,589200000.0
2008-01-18 14:16:00,94.185,94.185,94.165,94.17,517900000.0
2008-01-18 14:17:00,94.17,94.185,94.155,94.18,574200000.0
2008-01-18 14:18:00,94.18,94.2,94.175,94.19,746200000.0
2008-01-18 14:19:00,94.19,94.225,94.175,94.205,769200000.0
2008-01-18 14:20:00,94.205,94.22,94.195,94.205,621500004.0
2008-01-18 14:21:00,94.205,94.21,94.175,94.18,745699999.0
2008-01-18 14:22:00,94.18,94.185,94.155,94.175,932600000.0
2008-01-18 14:23:00,94.175,94.185,94.16,94.165,408000000.0
2008-01-18 14:24:00,94.16,94.175,94.155,94.175,317600000.0
2008-01-18 14:25:00,94.175,94.215,94.175,94.205,453000000.0
2008-01-18 14:26:00,94.205,94.215,94.175,94.185,643300001.0
2008-01-18 14:27:00,94.185,94.215,94.175,94.2,570600000.0
2008-01-18 14:28:00,94.215,94.25,94.2,94.23,486500000.0
2008-01-18 14:29:00,94.23,94.245,94.215,94.24,438600000.0
2008-01-18 14:30:00,94.24,94.295,94.235,94.255,917499997.0
2008-01-18 14:31:00,94.255,94.265,94.225,94.24,836500001.0
2008-01-18 14:32:00,94.24,94.245,94.215,94.225,685200000.0
2008-01-18 14:33:00,94.225,94.235,94.215,94.23,728799998.0
2008-01-18 14:34:00,94.23,94.245,94.215,94.215,781800000.0
2008-01-18 14:35:00,94.215,94.225,94.215,94.225,522000000.0
2008-01-18 14:36:00,94.225,94.255,94.215,94.25,360499998.0
2008-01-18 14:37:00,94.25,94.275,94.215,94.23,821400000.0
2008-01-18 14:38:00,94.23,94.265,94.225,94.265,902100000.0
2008-01-18 14:39:00,94.265,94.265,94.245,94.255,488200000.0
2008-01-18 14:40:00,94.255,94.365,94.195,94.325,829300000.0
2008-01-18 14:41:00,94.315,94.325,94.26,94.265,992600001.0
2008-01-18 14:42:00,94.265,94.29,94.23,94.26,1174000007.0
2008-01-18 14:43:00,94.255,94.265,94.245,94.245,949100000.0
2008-01-18 14:44:00,94.245,94.28,94.245,94.275,1054600003.0
2008-01-18 14:45:00,94.275,94.3,94.275,94.29,742300000.0
2008-01-18 14:46:00,94.29,94.31,94.285,94.29,396400001.0
2008-01-18 14:47:00,94.285,94.285,94.245,94.245,624000000.0
2008-01-18 14:48:00,94.245,94.28,94.245,94.28,542200005.0
2008-01-18 14:49:00,94.28,94.29,94.26,94.275,958000000.0
2008-01-18 14:50:00,94.28,94.285,94.235,94.245,762100000.0
2008-01-18 14:51:00,94.245,94.25,94.215,94.235,830900000.0
2008-01-18 14:52:00,94.225,94.29,94.215,94.29,1133900006.0
2008-01-18 14:53:00,94.29,94.345,94.29,94.335,861900001.0
2008-01-18 14:54:00,94.335,94.35,94.315,94.335,651999999.0
2008-01-18 14:55:00,94.335,94.395,94.335,94.365,750400000.0
2008-01-18 14:56:00,94.37,94.445,94.365,94.435,1332500000.0
2008-01-18 14:57:00,94.435,94.445,94.385,94.405,1153500000.0
2008-01-18 14:58:00,94.405,94.445,94.365,94.37,876500000.0
2008-01-18 14:59:00,94.37,94.405,94.345,94.355,874900000.0
2008-01-18 15:00:00,94.355,94.365,94.315,94.315,1177900001.0
2008-01-18 15:01:00,94.32,94.385,94.305,94.385,1395900000.0
2008-01-18 15:02:00,94.385,94.415,94.375,94.375,873300000.0
2008-01-18 15:03:00,94.375,94.385,94.365,94.365,1063700000.0
2008-01-18 15:04:00,94.365,94.39,94.325,94.33,1227200001.0
2008-01-18 15:05:00,94.335,94.385,94.325,94.375,997500004.0
2008-01-18 15:06:00,94.375,94.385,94.36,94.385,983400005.0
2008-01-18 15:07:00,94.385,94.41,94.38,94.405,993799999.0
2008-01-18 15:08:00,94.405,94.415,94.375,94.405,862000001.0
2008-01-18 15:09:00,94.405,94.63,94.405,94.595,925700000.0
2008-01-18 15:10:00,94.595,94.595,94.535,94.545,1357200000.0
2008-01-18 15:11:00,94.555,94.555,94.52,94.52,1054500000.0
2008-01-18 15:12:00,94.525,94.55,94.495,94.51,1144100002.0
2008-01-18 15:13:00,94.51,94.52,94.48,94.52,1177699994.0
2008-01-18 15:14:00,94.52,94.52,94.405,94.425,1549399998.0
2008-01-18 15:15:00,94.425,94.435,94.395,94.405,1350600001.0
2008-01-18 15:16:00,94.405,94.415,94.385,94.39,1128100003.0
2008-01-18 15:17:00,94.39,94.465,94.39,94.42,1283300000.0
2008-01-18 15:18:00,94.415,94.415,94.38,94.415,999300000.0
2008-01-18 15:19:00,94.415,94.435,94.385,94.385,880700000.0
2008-01-18 15:20:00,94.385,94.72,94.365,94.68,959800000.0
2008-01-18 15:21:00,94.68,94.805,94.68,94.715,1055500000.0
2008-01-18 15:22:00,94.71,94.735,94.65,94.725,848200000.0
2008-01-18 15:23:00,94.715,94.755,94.715,94.735,1068300000.0
2008-01-18 15:24:00,94.735,94.83,94.725,94.77,1026999999.0
2008-01-18 15:25:00,94.765,94.985,94.76,94.875,1094100000.0
2008-01-18 15:26:00,94.875,94.895,94.805,94.885,1183700001.0
2008-01-18 15:27:00,94.89,94.985,94.885,94.93,1161900003.0
2008-01-18 15:28:00,94.93,94.93,94.845,94.845,1021500000.0
2008-01-18 15:29:00,94.845,94.845,94.765,94.765,696300000.0
2008-01-18 15:30:00,94.77,94.93,94.765,94.905,1001100000.0
2008-01-18 15:31:00,94.89,94.905,94.865,94.88,966900000.0
2008-01-18 15:32:00,94.865,94.92,94.865,94.92,975500000.0
2008-01-18 15:33:00,94.92,95.015,94.915,94.995,1127399998.0
2008-01-18 15:34:00,94.995,95.015,94.965,95.005,965800000.0
2008-01-18 15:35:00,95.01,95.03,94.985,95.0,737100000.0
2008-01-18 15:36:00,95.0,95.0,94.955,94.955,572600000.0
2008-01-18 15:37:00,94.955,94.955,94.84,94.85,1026499995.0
2008-01-18 15:38:00,94.845,94.86,94.805,94.815,1357900000.0
2008-01-18 15:39:00,94.815,94.815,94.755,94.795,1140700000.0
2008-01-18 15:40:00,94.795,94.835,94.775,94.825,1321699996.0
2008-01-18 15:41:00,94.825,94.875,94.815,94.875,824800000.0
2008-01-18 15:42:00,94.87,94.875,94.835,94.86,765200000.0
2008-01-18 15:43:00,94.85,94.895,94.815,94.895,958199998.0
2008-01-18 15:44:00,94.885,94.89,94.825,94.825,802099999.0
2008-01-18 15:45:00,94.825,94.83,94.785,94.83,1110399999.0
2008-01-18 15:46:00,94.83,94.845,94.755,94.795,1178300001.0
2008-01-18 15:47:00,94.805,94.835,94.775,94.815,1078100000.0
2008-01-18 15:48:00,94.815,94.855,94.815,94.835,1115899999.0
2008-01-18 15:49:00,94.835,94.865,94.78,94.835,999200000.0
2008-01-18 15:50:00,94.84,94.855,94.815,94.82,921800000.0
2008-01-18 15:51:00,94.82,94.825,94.75,94.815,1007200000.0
2008-01-18 15:52:00,94.815,94.855,94.795,94.855,1090500001.0
2008-01-18 15:53:00,94.855,94.865,94.75,94.78,1364900001.0
2008-01-18 15:54:00,94.785,94.865,94.77,94.84,1144400000.0
2008-01-18 15:55:00,94.835,94.85,94.825,94.85,1123200000.0
2008-01-18 15:56:00,94.85,94.915,94.845,94.855,1200899999.0
2008-01-18 15:57:00,94.845,94.865,94.71,94.725,1238699999.0
2008-01-18 15:58:00,94.725,94.73,94.645,94.655,1231400002.0
2008-01-18 15:59:00,94.655,94.735,94.635,94.715,1015300002.0
2008-01-18 16:00:00,94.715,94.765,94.7,94.745,1095200000.0
2008-01-18 16:01:00,94.745,94.765,94.695,94.735,1143899999.0
2008-01-18 16:02:00,94.735,94.74,94.685,94.705,1128100000.0
2008-01-18 16:03:00,94.71,94.725,94.67,94.705,1249800000.0
2008-01-18 16:04:00,94.71,94.885,94.705,94.875,1040199999.0
2008-01-18 16:05:00,94.885,94.895,94.8,94.815,1247100001.0
2008-01-18 16:06:00,94.815,94.825,94.745,94.755,1388400001.0
2008-01-18 16:07:00,94.765,94.77,94.725,94.755,952700001.0
2008-01-18 16:08:00,94.755,94.76,94.695,94.7,878200000.0
2008-01-18 16:09:00,94.7,94.725,94.685,94.705,901700000.0
2008-01-18 16:10:00,94.705,94.75,94.705,94.725,1251599998.0
2008-01-18 16:11:00,94.73,94.74,94.7,94.735,1041900000.0
2008-01-18 16:12:00,94.735,94.735,94.655,94.66,940800002.0
2008-01-18 16:13:00,94.66,94.685,94.655,94.675,1039299997.0
2008-01-18 16:14:00,94.665,94.69,94.665,94.665,905799996.0
2008-01-18 16:15:00,94.675,94.695,94.655,94.69,830100003.0
2008-01-18 16:16:00,94.69,94.695,94.645,94.665,1055300006.0
2008-01-18 16:17:00,94.665,94.68,94.655,94.675,860600001.0
2008-01-18 16:18:00,94.675,94.705,94.67,94.685,1177700000.0
2008-01-18 16:19:00,94.695,94.71,94.675,94.695,1156700000.0
2008-01-18 16:20:00,94.705,94.71,94.675,94.68,1181900003.0
2008-01-18 16:21:00,94.685,94.7,94.655,94.685,1000300000.0
2008-01-18 16:22:00,94.685,94.685,94.66,94.675,894700003.0
2008-01-18 16:23:00,94.675,94.68,94.635,94.665,997100003.0
2008-01-18 16:24:00,94.67,94.67,94.585,94.595,1311300004.0
2008-01-18 16:25:00,94.585,94.605,94.575,94.59,749600001.0
2008-01-18 16:26:00,94.59,94.595,94.545,94.55,956800000.0
2008-01-18 16:27:00,94.55,94.605,94.515,94.595,1047799997.0
2008-01-18 16:28:00,94.595,94.595,94.5,94.51,1093500000.0
2008-01-18 16:29:00,94.505,94.57,94.49,94.525,1033100000.0
2008-01-18 16:30:00,94.52,94.55,94.475,94.505,977200000.0
2008-01-18 16:31:00,94.505,94.615,94.505,94.565,1038500002.0
2008-01-18 16:32:00,94.565,94.635,94.565,94.575,871800000.0
2008-01-18 16:33:00,94.575,94.575,94.48,94.525,1062100000.0
2008-01-18 16:34:00,94.525,94.605,94.525,94.605,1020499999.0
2008-01-18 16:35:00,94.61,94.675,94.585,94.675,1099000000.0
2008-01-18 16:36:00,94.675,94.715,94.675,94.705,1061700000.0
2008-01-18 16:37:00,94.705,94.725,94.695,94.72,986099999.0
2008-01-18 16:38:00,94.72,94.755,94.705,94.755,1226700000.0
2008-01-18 16:39:00,94.75,94.775,94.735,94.755,1034900000.0
2008-01-18 16:40:00,94.755,94.81,94.755,94.775,925000000.0
2008-01-18 16:41:00,94.775,94.785,94.715,94.755,998700000.0
2008-01-18 16:42:00,94.765,94.785,94.705,94.73,1256299993.0
2008-01-18 16:43:00,94.735,94.745,94.675,94.68,896000000.0
2008-01-18 16:44:00,94.68,94.735,94.675,94.695,938300000.0
2008-01-18 16:45:00,94.695,94.695,94.585,94.61,1263699995.0
2008-01-18 16:46:00,94.615,94.63,94.595,94.625,885700000.0
2008-01-18 16:47:00,94.625,94.645,94.585,94.615,750000000.0
2008-01-18 16:48:00,94.625,94.625,94.55,94.55,1077499999.0
2008-01-18 16:49:00,94.55,94.58,94.525,94.555,1263700000.0
2008-01-18 16:50:00,94.55,94.595,94.55,94.585,666200000.0
2008-01-18 16:51:00,94.585,94.585,94.515,94.525,848600000.0
2008-01-18 16:52:00,94.525,94.535,94.505,94.515,780000000.0
2008-01-18 16:53:00,94.515,94.535,94.485,94.5,1178199995.0
2008-01-18 16:54:00,94.5,94.52,94.425,94.435,1259700000.0
2008-01-18 16:55:00,94.435,94.445,94.395,94.42,950999999.0
2008-01-18 16:56:00,94.42,94.515,94.42,94.495,866999998.0
2008-01-18 16:57:00,94.495,94.505,94.465,94.475,1145000001.0
2008-01-18 16:58:00,94.475,94.485,94.375,94.4,1022199998.0
2008-01-18 16:59:00,94.4,94.455,94.355,94.365,548500000.0
2008-01-18 17:00:00,94.365,94.63,94.355,94.595,703100000.0
2008-01-18 17:01:00,94.595,94.605,94.545,94.565,856200000.0
2008-01-18 17:02:00,94.565,94.565,94.425,94.47,926200000.0
2008-01-18 17:03:00,94.475,94.545,94.455,94.505,1037900000.0
2008-01-18 17:04:00,94.505,94.515,94.465,94.485,872500000.0
2008-01-18 17:05:00,94.485,94.525,94.465,94.525,700499999.0
2008-01-18 17:06:00,94.525,94.555,94.505,94.535,767100000.0
2008-01-18 17:07:00,94.535,94.56,94.525,94.545,598000000.0
2008-01-18 17:08:00,94.545,94.68,94.535,94.635,1086400000.0
2008-01-18 17:09:00,94.635,94.68,94.605,94.675,989600000.0
2008-01-18 17:10:00,94.675,94.68,94.615,94.625,1060900000.0
2008-01-18 17:11:00,94.625,94.735,94.625,94.725,1113700000.0
2008-01-18 17:12:00,94.725,94.805,94.72,94.805,1030500000.0
2008-01-18 17:13:00,94.805,94.865,94.805,94.815,1038100000.0
2008-01-18 17:14:00,94.815,94.815,94.715,94.775,1083700000.0
2008-01-18 17:15:00,94.775,94.79,94.705,94.71,1146700000.0
2008-01-18 17:16:00,94.71,94.745,94.71,94.715,887400000.0
2008-01-18 17:17:00,94.715,94.745,94.675,94.715,1128599999.0
2008-01-18 17:18:00,94.715,94.76,94.71,94.725,1102000001.0
2008-01-18 17:19:00,94.725,94.745,94.695,94.715,891000000.0
2008-01-18 17:20:00,94.72,94.725,94.66,94.695,886600000.0
2008-01-18 17:21:00,94.695,94.705,94.665,94.68,829300000.0
2008-01-18 17:22:00,94.68,94.695,94.665,94.685,1183800000.0
2008-01-18 17:23:00,94.685,94.705,94.675,94.675,1035800000.0
2008-01-18 17:24:00,94.675,94.695,94.66,94.685,614200000.0
2008-01-18 17:25:00,94.675,94.695,94.625,94.665,841200001.0
2008-01-18 17:26:00,94.665,94.675,94.63,94.645,706500000.0
2008-01-18 17:27:00,94.635,94.665,94.62,94.625,629400000.0
2008-01-18 17:28:00,94.625,94.635,94.595,94.595,516200000.0
2008-01-18 17:29:00,94.595,94.65,94.595,94.645,787000000.0
2008-01-18 17:30:00,94.645,94.715,94.645,94.685,1105900000.0
2008-01-18 17:31:00,94.685,94.685,94.645,94.65,1106800000.0
2008-01-18 17:32:00,94.65,94.655,94.595,94.645,1222100000.0
2008-01-18 17:33:00,94.645,94.645,94.595,94.595,881300000.0
2008-01-18 17:34:00,94.595,94.605,94.565,94.57,838999998.0
2008-01-18 17:35:00,94.58,94.59,94.565,94.585,586900000.0
2008-01-18 17:36:00,94.585,94.595,94.455,94.46,920400000.0
2008-01-18 17:37:00,94.465,94.48,94.445,94.475,1210600001.0
2008-01-18 17:38:00,94.475,94.475,94.4,94.4,1286700000.0
2008-01-18 17:39:00,94.395,94.405,94.305,94.305,1241600000.0
2008-01-18 17:40:00,94.315,94.415,94.295,94.41,861000000.0
2008-01-18 17:41:00,94.415,94.48,94.415,94.465,697000000.0
2008-01-18 17:42:00,94.465,94.495,94.385,94.395,1193900001.0
2008-01-18 17:43:00,94.395,94.395,94.35,94.36,891300000.0
2008-01-18 17:44:00,94.355,94.37,94.34,94.365,988400000.0
2008-01-18 17:45:00,94.365,94.365,94.29,94.325,830900000.0
2008-01-18 17:46:00,94.325,94.375,94.325,94.375,899500000.0
2008-01-18 17:47:00,94.375,94.425,94.365,94.365,944000000.0
2008-01-18 17:48:00,94.355,94.415,94.35,94.35,899000000.0
2008-01-18 17:49:00,94.35,94.36,94.305,94.33,921300000.0
2008-01-18 17:50:00,94.33,94.415,94.33,94.415,835800001.0
2008-01-18 17:51:00,94.415,94.44,94.385,94.435,809900000.0
2008-01-18 17:52:00,94.435,94.435,94.375,94.375,924700000.0
2008-01-18 17:53:00,94.375,94.385,94.25,94.255,1033100000.0
2008-01-18 17:54:00,94.26,94.265,94.19,94.225,997200000.0
2008-01-18 17:55:00,94.225,94.235,94.09,94.135,1118800000.0
2008-01-18 17:56:00,94.14,94.245,94.135,94.175,902500000.0
2008-01-18 17:57:00,94.175,94.29,94.155,94.265,998699999.0
2008-01-18 17:58:00,94.255,94.315,94.22,94.295,938299999.0
2008-01-18 17:59:00,94.295,94.295,94.165,94.185,1249300000.0
2008-01-18 18:00:00,94.185,94.265,94.17,94.245,1115200000.0
2008-01-18 18:01:00,94.245,94.255,94.15,94.155,946500000.0
2008-01-18 18:02:00,94.155,94.225,94.105,94.115,1256699998.0
2008-01-18 18:03:00,94.12,94.285,94.12,94.275,1010600000.0
2008-01-18 18:04:00,94.28,94.345,94.265,94.34,978600000.0
2008-01-18 18:05:00,94.345,94.345,94.235,94.265,891300000.0
2008-01-18 18:06:00,94.265,94.27,94.185,94.185,1277900000.0
2008-01-18 18:07:00,94.185,94.185,94.115,94.115,988700000.0
2008-01-18 18:08:00,94.115,94.115,94.04,94.065,1065500000.0
2008-01-18 18:09:00,94.065,94.065,93.995,94.015,912800000.0
2008-01-18 18:10:00,94.015,94.175,94.015,94.175,917300000.0
2008-01-18 18:11:00,94.175,94.325,94.175,94.325,984400000.0
2008-01-18 18:12:00,94.325,94.38,94.245,94.245,1019400000.0
2008-01-18 18:13:00,94.245,94.295,94.215,94.215,1142900000.0
2008-01-18 18:14:00,94.215,94.215,94.085,94.125,1044700000.0
2008-01-18 18:15:00,94.125,94.125,93.9,93.915,986800001.0
2008-01-18 18:16:00,93.92,93.94,93.855,93.915,1155600000.0
2008-01-18 18:17:00,93.915,93.92,93.725,93.745,977400000.0
2008-01-18 18:18:00,93.745,93.885,93.735,93.885,973400000.0
2008-01-18 18:19:00,93.885,93.995,93.885,93.995,597600000.0
2008-01-18 18:20:00,93.995,94.065,93.995,94.005,822000000.0
2008-01-18 18:21:00,94.005,94.025,93.975,93.995,549900000.0
2008-01-18 18:22:00,93.995,94.005,93.845,93.875,779000000.0
2008-01-18 18:23:00,93.875,93.89,93.725,93.765,955700000.0
2008-01-18 18:24:00,93.765,93.965,93.765,93.965,884400000.0
2008-01-18 18:25:00,93.965,93.975,93.855,93.885,764500000.0
2008-01-18 18:26:00,93.89,94.025,93.89,94.005,861400000.0
2008-01-18 18:27:00,94.005,94.025,93.915,93.945,1056200000.0
2008-01-18 18:28:00,93.95,93.965,93.835,93.915,1036200000.0
2008-01-18 18:29:00,93.905,94.0,93.9,94.0,349500000.0
2008-01-18 18:30:00,94.005,94.1,94.005,94.07,232000000.0
2008-01-18 18:31:00,94.065,94.09,93.945,93.97,686500000.0
2008-01-18 18:32:00,93.97,94.05,93.97,94.015,885700000.0
2008-01-18 18:33:00,94.02,94.025,93.965,93.995,836499999.0
2008-01-18 18:34:00,93.995,94.055,93.965,93.985,1323000001.0
2008-01-18 18:35:00,93.985,94.015,93.9,93.91,1133500000.0
2008-01-18 18:36:00,93.91,94.01,93.905,94.005,760300000.0
2008-01-18 18:37:00,94.005,94.075,93.985,94.05,835900000.0
2008-01-18 18:38:00,94.055,94.125,94.045,94.055,816800000.0
2008-01-18 18:39:00,94.055,94.055,93.885,93.885,970600000.0
2008-01-18 18:40:00,93.885,93.915,93.785,93.905,1205600000.0
2008-01-18 18:41:00,93.895,93.905,93.82,93.85,1139500000.0
2008-01-18 18:42:00,93.845,93.88,93.805,93.825,1395100002.0
2008-01-18 18:43:00,93.82,93.895,93.785,93.895,1075600000.0
2008-01-18 18:44:00,93.895,93.905,93.825,93.855,1040900000.0
2008-01-18 18:45:00,93.855,93.945,93.855,93.885,932200000.0
2008-01-18 18:46:00,93.885,93.89,93.805,93.855,1207299998.0
2008-01-18 18:47:00,93.855,93.855,93.705,93.705,1013100000.0
2008-01-18 18:48:00,93.705,93.715,93.655,93.69,944100000.0
2008-01-18 18:49:00,93.69,93.725,93.69,93.715,940800000.0
2008-01-18 18:50:00,93.715,93.745,93.685,93.72,860900000.0
2008-01-18 18:51:00,93.72,93.74,93.705,93.715,855300000.0
2008-01-18 18:52:00,93.71,93.735,93.625,93.625,883300000.0
2008-01-18 18:53:00,93.63,93.635,93.555,93.625,897900000.0
2008-01-18 18:54:00,93.625,93.65,93.605,93.645,1034000000.0
2008-01-18 18:55:00,93.64,93.65,93.565,93.58,969700000.0
2008-01-18 18:56:00,93.575,93.58,93.465,93.495,1005000000.0
2008-01-18 18:57:00,93.495,93.555,93.415,93.465,986200000.0
2008-01-18 18:58:00,93.465,93.555,93.445,93.47,934400000.0
2008-01-18 18:59:00,93.465,93.55,93.455,93.535,963500000.0
2008-01-18 19:00:00,93.535,93.545,93.505,93.525,864900000.0
2008-01-18 19:01:00,93.525,93.625,93.525,93.625,904200000.0
2008-01-18 19:02:00,93.625,93.895,93.595,93.885,857500000.0
2008-01-18 19:03:00,93.89,93.965,93.89,93.91,788200000.0
2008-01-18 19:04:00,93.91,93.91,93.82,93.875,749800000.0
2008-01-18 19:05:00,93.87,93.885,93.825,93.83,1000600000.0
2008-01-18 19:06:00,93.83,93.83,93.755,93.825,1082900000.0
2008-01-18 19:07:00,93.825,93.83,93.76,93.775,967700001.0
2008-01-18 19:08:00,93.77,93.795,93.735,93.735,1203000000.0
2008-01-18 19:09:00,93.735,93.805,93.725,93.765,848100000.0
2008-01-18 19:10:00,93.765,93.805,93.765,93.805,973700000.0
2008-01-18 19:11:00,93.8,93.825,93.765,93.775,1076300000.0
2008-01-18 19:12:00,93.785,93.795,93.695,93.77,950600000.0
2008-01-18 19:13:00,93.775,93.775,93.715,93.715,584700000.0
2008-01-18 19:14:00,93.715,93.805,93.705,93.795,936900000.0
2008-01-18 19:15:00,93.795,93.83,93.745,93.745,1120800000.0
2008-01-18 19:16:00,93.745,93.835,93.745,93.795,797300000.0
2008-01-18 19:17:00,93.8,93.85,93.745,93.81,854100000.0
2008-01-18 19:18:00,93.805,93.815,93.795,93.815,851200000.0
2008-01-18 19:19:00,93.815,93.845,93.805,93.835,714500000.0
2008-01-18 19:20:00,93.835,93.835,93.785,93.805,711200000.0
2008-01-18 19:21:00,93.805,93.815,93.785,93.815,490800000.0
2008-01-18 19:22:00,93.815,93.835,93.805,93.825,467700000.0
2008-01-18 19:23:00,93.82,93.835,93.805,93.825,456700000.0
2008-01-18 19:24:00,93.825,93.845,93.815,93.84,612200000.0
2008-01-18 19:25:00,93.84,93.895,93.835,93.895,614400001.0
2008-01-18 19:26:00,93.895,93.925,93.89,93.925,561000000.0
2008-01-18 19:27:00,93.925,93.975,93.925,93.97,1381700000.0
2008-01-18 19:28:00,93.975,94.095,93.97,94.095,1653900000.0
2008-01-18 19:29:00,94.095,94.105,94.075,94.105,1140600000.0
2008-01-18 19:30:00,94.11,94.175,94.105,94.145,1205100000.0
2008-01-18 19:31:00,94.14,94.15,94.045,94.075,1435100000.0
2008-01-18 19:32:00,94.08,94.175,94.07,94.165,1395900000.0
2008-01-18 19:33:00,94.175,94.205,94.155,94.175,1494400000.0
2008-01-18 19:34:00,94.175,94.19,94.105,94.105,1344100000.0
2008-01-18 19:35:00,94.105,94.14,94.08,94.08,1080500000.0
2008-01-18 19:36:00,94.08,94.08,93.935,93.945,1409000000.0
2008-01-18 19:37:00,93.945,94.025,93.945,93.995,1598400000.0
2008-01-18 19:38:00,93.995,94.005,93.935,93.945,1207400000.0
2008-01-18 19:39:00,93.945,93.945,93.865,93.905,1374800002.0
2008-01-18 19:40:00,93.905,93.945,93.855,93.86,1261700000.0
2008-01-18 19:41:00,93.86,93.905,93.855,93.89,1523600000.0
2008-01-18 19:42:00,93.89,93.935,93.885,93.905,1350600001.0
2008-01-18 19:43:00,93.905,93.94,93.905,93.925,1518400001.0
2008-01-18 19:44:00,93.925,93.93,93.895,93.895,812800000.0
2008-01-18 19:45:00,93.905,93.91,93.865,93.895,1024900000.0
2008-01-18 19:46:00,93.895,93.915,93.885,93.915,754900000.0
2008-01-18 19:47:00,93.915,93.95,93.915,93.935,498700000.0
2008-01-18 19:48:00,93.935,93.99,93.935,93.965,935300000.0
2008-01-18 19:49:00,93.975,94.015,93.975,94.005,680100000.0
2008-01-18 19:50:00,94.005,94.065,94.005,94.04,869300000.0
2008-01-18 19:51:00,94.04,94.045,93.995,94.025,1099600002.0
2008-01-18 19:52:00,94.04,94.04,93.875,93.88,930799998.0
2008-01-18 19:53:00,93.885,93.915,93.865,93.875,980200000.0
2008-01-18 19:54:00,93.875,93.875,93.835,93.845,764800000.0
2008-01-18 19:55:00,93.845,93.855,93.835,93.835,340800000.0
2008-01-18 19:56:00,93.835,93.885,93.82,93.875,755700000.0
2008-01-18 19:57:00,93.875,93.915,93.83,93.905,669800000.0
2008-01-18 19:58:00,93.905,93.905,93.835,93.865,697800000.0
2008-01-18 19:59:00,93.865,93.915,93.865,93.905,642200000.0
2008-01-18 20:00:00,93.905,93.95,93.86,93.935,804600000.0
2008-01-18 20:01:00,93.935,93.945,93.905,93.915,557900000.0
2008-01-18 20:02:00,93.915,93.975,93.895,93.965,604399999.0
2008-01-18 20:03:00,93.965,94.03,93.955,94.025,540500000.0
2008-01-18 20:04:00,94.025,94.035,93.995,94.035,464500000.0
2008-01-18 20:05:00,94.035,94.105,94.035,94.095,755300000.0
2008-01-18 20:06:00,94.095,94.105,94.045,94.045,470900000.0
2008-01-18 20:07:00,94.045,94.045,93.955,93.98,549000000.0
2008-01-18 20:08:00,93.98,94.015,93.975,93.995,396200000.0
2008-01-18 20:09:00,93.995,94.025,93.985,93.985,560200000.0
2008-01-18 20:10:00,93.985,93.99,93.905,93.915,622700000.0
2008-01-18 20:11:00,93.915,93.965,93.915,93.935,575800000.0
2008-01-18 20:12:00,93.935,93.935,93.905,93.92,407800000.0
2008-01-18 20:13:00,93.925,93.925,93.835,93.845,726400001.0
2008-01-18 20:14:00,93.845,93.92,93.845,93.895,646700000.0
2008-01-18 20:15:00,93.905,93.905,93.795,93.795,614400000.0
2008-01-18 20:16:00,93.795,93.805,93.775,93.795,558400000.0
2008-01-18 20:17:00,93.795,93.835,93.79,93.815,366400000.0
2008-01-18 20:18:00,93.815,93.815,93.745,93.75,451200000.0
2008-01-18 20:19:00,93.75,93.77,93.685,93.725,667100000.0
2008-01-18 20:20:00,93.725,93.745,93.725,93.735,398600000.0
2008-01-18 20:21:00,93.735,93.775,93.715,93.76,528700000.0
2008-01-18 20:22:00,93.76,93.805,93.76,93.78,711800000.0
2008-01-18 20:23:00,93.78,93.785,93.725,93.735,660300000.0
2008-01-18 20:24:00,93.735,93.815,93.735,93.805,519800000.0
2008-01-18 20:25:00,93.805,93.815,93.775,93.8,385600000.0
2008-01-18 20:26:00,93.8,93.815,93.795,93.805,386500000.0
2008-01-18 20:27:00,93.805,93.805,93.755,93.755,393400000.0
2008-01-18 20:28:00,93.755,93.79,93.745,93.765,797099999.0
2008-01-18 20:29:00,93.765,93.775,93.745,93.755,750600000.0
2008-01-18 20:30:00,93.755,93.815,93.745,93.805,445000000.0
2008-01-18 20:31:00,93.805,93.835,93.805,93.825,563600000.0
2008-01-18 20:32:00,93.825,93.87,93.82,93.83,604200000.0
2008-01-18 20:33:00,93.83,93.84,93.805,93.825,586900000.0
2008-01-18 20:34:00,93.825,93.835,93.81,93.825,463700000.0
2008-01-18 20:35:00,93.825,93.83,93.815,93.815,253800000.0
2008-01-18 20:36:00,93.815,93.815,93.78,93.78,380000000.0
2008-01-18 20:37:00,93.78,93.78,93.74,93.75,556000000.0
2008-01-18 20:38:00,93.75,93.76,93.73,93.755,764400000.0
2008-01-18 20:39:00,93.745,93.745,93.675,93.685,708100000.0
2008-01-18 20:40:00,93.685,93.685,93.655,93.665,578200000.0
2008-01-18 20:41:00,93.665,93.71,93.665,93.685,857600000.0
2008-01-18 20:42:00,93.685,93.685,93.625,93.625,491300000.0
2008-01-18 20:43:00,93.625,93.665,93.615,93.655,967600000.0
2008-01-18 20:44:00,93.65,93.675,93.645,93.67,529900000.0
2008-01-18 20:45:00,93.67,93.695,93.665,93.685,482100000.0
2008-01-18 20:46:00,93.685,93.765,93.685,93.76,808900000.0
2008-01-18 20:47:00,93.76,93.775,93.75,93.765,504300000.0
2008-01-18 20:48:00,93.765,93.79,93.765,93.785,284400000.0
2008-01-18 20:49:00,93.79,93.815,93.785,93.785,541700000.0
2008-01-18 20:50:00,93.785,93.825,93.785,93.815,372000000.0
2008-01-18 20:51:00,93.815,93.825,93.805,93.805,216600000.0
2008-01-18 20:52:00,93.805,93.805,93.735,93.735,797700000.0
2008-01-18 20:53:00,93.735,93.735,93.685,93.685,456400000.0
2008-01-18 20:54:00,93.685,93.725,93.685,93.725,454700000.0
2008-01-18 20:55:00,93.725,93.75,93.725,93.75,459500000.0
2008-01-18 20:56:00,93.75,93.805,93.735,93.785,569700000.0
2008-01-18 20:57:00,93.785,93.785,93.765,93.765,184300000.0
2008-01-18 20:58:00,93.765,93.78,93.765,93.765,188100000.0
2008-01-18 20:59:00,93.765,93.765,93.735,93.755,508100000.0
2008-01-18 21:00:00,93.755,93.755,93.725,93.735,694700000.0
2008-01-18 21:01:00,93.735,93.735,93.685,93.7,654599998.0
2008-01-18 21:02:00,93.7,93.705,93.655,93.675,542700000.0
2008-01-18 21:03:00,93.675,93.725,93.675,93.725,432200000.0
2008-01-18 21:04:00,93.715,93.74,93.705,93.715,577100000.0
2008-01-18 21:05:00,93.715,93.745,93.715,93.74,840400000.0
2008-01-18 21:06:00,93.735,93.74,93.715,93.725,520800000.0
2008-01-18 21:07:00,93.725,93.745,93.715,93.745,498400000.0
2008-01-18 21:08:00,93.745,93.77,93.715,93.765,900000000.0
2008-01-18 21:09:00,93.765,93.775,93.745,93.765,872800000.0
2008-01-18 21:10:00,93.765,93.8,93.76,93.775,625000000.0
2008-01-18 21:11:00,93.775,93.825,93.765,93.825,431300000.0
2008-01-18 21:12:00,93.825,93.845,93.815,93.845,442000000.0
2008-01-18 21:13:00,93.835,93.87,93.835,93.855,404100000.0
2008-01-18 21:14:00,93.855,93.925,93.845,93.9,1174300000.0
2008-01-18 21:15:00,93.895,93.945,93.885,93.945,544400000.0
2008-01-18 21:16:00,93.945,93.965,93.945,93.945,711300000.0
2008-01-18 21:17:00,93.945,93.95,93.905,93.92,700000000.0
2008-01-18 21:18:00,93.925,93.925,93.885,93.89,585700000.0
2008-01-18 21:19:00,93.885,93.905,93.875,93.895,640300000.0
2008-01-18 21:20:00,93.895,93.9,93.88,93.885,424000000.0
2008-01-18 21:21:00,93.885,93.885,93.835,93.84,787200001.0
2008-01-18 21:22:00,93.835,93.84,93.775,93.785,425300000.0
2008-01-18 21:23:00,93.78,93.795,93.775,93.775,286600000.0
2008-01-18 21:24:00,93.775,93.795,93.77,93.785,216000000.0
2008-01-18 21:25:00,93.785,93.795,93.745,93.755,571800000.0
2008-01-18 21:26:00,93.755,93.795,93.72,93.72,586000000.0
2008-01-18 21:27:00,93.715,93.715,93.68,93.705,617500000.0
2008-01-18 21:28:00,93.705,93.705,93.675,93.685,608200000.0
2008-01-18 21:29:00,93.685,93.695,93.655,93.685,818200000.0
2008-01-18 21:30:00,93.685,93.685,93.665,93.685,611300000.0
2008-01-18 21:31:00,93.685,93.685,93.575,93.585,820100000.0
2008-01-18 21:32:00,93.585,93.585,93.545,93.575,626500000.0
2008-01-18 21:33:00,93.575,93.575,93.465,93.47,789600000.0
2008-01-18 21:34:00,93.47,93.495,93.445,93.485,699100000.0
2008-01-18 21:35:00,93.485,93.535,93.475,93.515,596200000.0
2008-01-18 21:36:00,93.505,93.595,93.505,93.595,546600000.0
2008-01-18 21:37:00,93.6,93.615,93.59,93.615,446200000.0
2008-01-18 21:38:00,93.615,93.655,93.615,93.645,547300000.0
2008-01-18 21:39:00,93.645,93.655,93.635,93.64,285800000.0
2008-01-18 21:40:00,93.635,93.645,93.62,93.645,348800000.0
2008-01-18 21:41:00,93.64,93.645,93.635,93.645,291900000.0
2008-01-18 21:42:00,93.645,93.655,93.635,93.645,236800000.0
2008-01-18 21:43:00,93.645,93.645,93.61,93.635,390800000.0
2008-01-18 21:44:00,93.635,93.645,93.59,93.6,651900000.0
2008-01-18 21:45:00,93.61,93.685,93.6,93.635,923300000.0
2008-01-18 21:46:00,93.635,93.635,93.555,93.575,659900000.0
2008-01-18 21:47:00,93.575,93.575,93.525,93.53,386900000.0
2008-01-18 21:48:00,93.535,93.54,93.485,93.5,475700000.0
2008-01-18 21:49:00,93.5,93.525,93.495,93.525,484900000.0
2008-01-18 21:50:00,93.525,93.53,93.515,93.525,316400000.0
2008-01-18 21:51:00,93.525,93.525,93.475,93.495,597600000.0
2008-01-18 21:52:00,93.495,93.505,93.475,93.475,345900000.0
2008-01-18 21:53:00,93.475,93.485,93.445,93.465,625800000.0
2008-01-18 21:54:00,93.465,93.485,93.46,93.475,460500000.0
2008-01-18 21:55:00,93.48,93.495,93.47,93.49,459000000.0
2008-01-18 21:56:00,93.495,93.64,93.49,93.635,881200000.0
2008-01-18 21:57:00,93.625,93.66,93.595,93.605,679200000.0
2008-01-18 21:58:00,93.605,93.605,93.545,93.585,652000000.0
2008-01-18 21:59:00,93.585,93.625,93.585,93.595,675200000.0
2008-01-18 22:00:00,93.595,93.655,93.575,93.645,887600000.0
2008-01-18 22:01:00,93.635,93.66,93.585,93.59,1064100001.0
2008-01-18 22:02:00,93.59,93.62,93.565,93.6,542600000.0
2008-01-18 22:03:00,93.6,93.605,93.575,93.575,295600000.0
2008-01-18 22:04:00,93.575,93.67,93.565,93.655,766500001.0
2008-01-18 22:05:00,93.655,93.735,93.64,93.705,913600000.0
2008-01-18 22:06:00,93.705,93.74,93.695,93.735,444000000.0
2008-01-18 22:07:00,93.745,93.78,93.725,93.775,575700000.0
2008-01-18 22:08:00,93.78,93.835,93.765,93.775,694800000.0
2008-01-18 22:09:00,93.765,93.8,93.765,93.8,412500000.0
2008-01-18 22:10:00,93.8,93.83,93.765,93.765,507800000.0
2008-01-18 22:11:00,93.765,93.78,93.75,93.76,302400000.0
2008-01-18 22:12:00,93.76,93.785,93.725,93.78,544000000.0
2008-01-18 22:13:00,93.78,93.785,93.755,93.775,258900000.0
2008-01-18 22:14:00,93.775,93.795,93.745,93.745,531100000.0
2008-01-18 22:15:00,93.75,93.77,93.735,93.74,451200000.0
2008-01-18 22:16:00,93.74,93.74,93.705,93.715,383000000.0
2008-01-18 22:17:00,93.715,93.755,93.715,93.74,561300000.0
2008-01-18 22:18:00,93.745,93.785,93.735,93.755,601800000.0
2008-01-18 22:19:00,93.765,93.77,93.7,93.735,688400000.0
2008-01-18 22:20:00,93.725,93.735,93.695,93.715,673500000.0
2008-01-18 22:21:00,93.715,93.73,93.695,93.695,502100000.0
2008-01-18 22:22:00,93.705,93.71,93.625,93.63,536200000.0
2008-01-18 22:23:00,93.635,93.645,93.6,93.635,731200000.0
2008-01-18 22:24:00,93.625,93.63,93.595,93.62,483000000.0
2008-01-18 22:25:00,93.62,93.63,93.605,93.605,377300000.0
2008-01-18 22:26:00,93.605,93.635,93.595,93.62,554900000.0
2008-01-18 22:27:00,93.62,93.62,93.595,93.605,419900000.0
2008-01-18 22:28:00,93.61,93.61,93.545,93.555,600300000.0
2008-01-18 22:29:00,93.555,93.56,93.53,93.535,412800000.0
2008-01-18 22:30:00,93.535,93.57,93.525,93.565,489600000.0
2008-01-18 22:31:00,93.565,93.57,93.525,93.57,505900000.0
2008-01-18 22:32:00,93.565,93.565,93.525,93.525,503900000.0
2008-01-18 22:33:00,93.555,93.56,93.525,93.56,240700000.0
2008-01-18 22:34:00,93.56,93.605,93.555,93.605,324800000.0
2008-01-18 22:35:00,93.605,93.615,93.605,93.615,197600000.0
2008-01-18 22:36:00,93.615,93.655,93.605,93.635,497500000.0
2008-01-18 22:37:00,93.635,93.655,93.63,93.65,285600000.0
2008-01-18 22:38:00,93.65,93.65,93.615,93.635,145200000.0
2008-01-18 22:39:00,93.635,93.655,93.605,93.645,450800000.0
2008-01-18 22:40:00,93.65,93.66,93.625,93.625,452600000.0
2008-01-18 22:41:00,93.63,93.63,93.625,93.625,61400000.0
2008-01-18 22:42:00,93.63,93.63,93.595,93.625,409000000.0
2008-01-18 22:43:00,93.615,93.635,93.605,93.605,382600000.0
2008-01-18 22:44:00,93.605,93.69,93.605,93.685,643400000.0
2008-01-18 22:45:00,93.685,93.705,93.675,93.68,333900000.0
2008-01-18 22:46:00,93.68,93.775,93.68,93.775,400900000.0
2008-01-18 22:47:00,93.775,93.82,93.735,93.81,824000000.0
2008-01-18 22:48:00,93.81,93.82,93.76,93.79,847700000.0
2008-01-18 22:49:00,93.79,93.815,93.765,93.81,382099995.0
2008-01-18 22:50:00,93.81,93.81,93.76,93.76,420000000.0
2008-01-18 22:51:00,93.76,93.795,93.75,93.79,467300000.0
2008-01-18 22:52:00,93.79,93.795,93.78,93.795,359200000.0
2008-01-18 22:53:00,93.795,93.8,93.775,93.8,191300000.0
2008-01-18 22:54:00,93.795,93.875,93.795,93.855,331300000.0
2008-01-18 22:55:00,93.865,93.88,93.835,93.87,638600003.0
2008-01-18 22:56:00,93.87,93.88,93.835,93.855,315100000.0
2008-01-18 22:57:00,93.855,93.855,93.825,93.85,369800000.0
2008-01-18 22:58:00,93.85,93.855,93.795,93.83,468500000.0
2008-01-18 22:59:00,93.83,93.85,93.81,93.845,301700000.0
2008-01-18 23:00:00,93.825,93.88,93.825,93.835,581400000.0
2008-01-18 23:01:00,93.82,93.83,93.807,93.827,211999999.0
2008-01-18 23:02:00,93.836,93.899,93.836,93.865,510999999.0
2008-01-18 23:03:00,93.862,93.884,93.851,93.866,261399998.0
2008-01-18 23:04:00,93.87,93.88,93.852,93.875,270900000.0
2008-01-18 23:05:00,93.88,93.908,93.88,93.902,344300000.0
2008-01-18 23:06:00,93.9,93.909,93.88,93.88,388300003.0
2008-01-18 23:07:00,93.887,93.909,93.877,93.899,614100000.0
2008-01-18 23:08:00,93.897,93.897,93.871,93.871,259500001.0
2008-01-18 23:09:00,93.859,93.859,93.815,93.82,307100000.0
2008-01-18 23:10:00,93.822,93.826,93.799,93.799,667500003.0
2008-01-18 23:11:00,93.788,93.799,93.768,93.771,443100000.0
2008-01-18 23:12:00,93.768,93.809,93.768,93.793,1069799998.0
2008-01-18 23:13:00,93.794,93.815,93.786,93.806,282799999.0
2008-01-18 23:14:00,93.812,93.829,93.81,93.829,355500000.0
2008-01-18 23:15:00,93.835,93.848,93.826,93.844,284200000.0
2008-01-18 23:16:00,93.845,93.883,93.836,93.883,244700000.0
2008-01-18 23:17:00,93.896,93.92,93.881,93.905,109099999.0
2008-01-18 23:18:00,93.908,93.922,93.908,93.915,638800000.0
2008-01-18 23:19:00,93.909,93.912,93.845,93.882,407900000.0
2008-01-18 23:20:00,93.878,93.89,93.866,93.866,829199999.0
2008-01-18 23:21:00,93.869,93.892,93.869,93.89,779600002.0
2008-01-18 23:22:00,93.89,93.904,93.882,93.882,364700001.0
2008-01-18 23:23:00,93.881,93.902,93.879,93.889,450899999.0
2008-01-18 23:24:00,93.893,93.893,93.857,93.878,688800000.0
2008-01-18 23:25:00,93.887,93.917,93.887,93.903,392699998.0
2008-01-18 23:26:00,93.898,93.902,93.868,93.883,729699997.0
2008-01-18 23:27:00,93.87,93.914,93.87,93.896,814299997.0
2008-01-18 23:28:00,93.904,93.923,93.898,93.898,754100000.0
2008-01-18 23:29:00,93.893,93.907,93.887,93.887,720600000.0
2008-01-18 23:30:00,93.885,93.889,93.869,93.888,489600000.0
2008-01-18 23:31:00,93.893,93.904,93.876,93.895,551400000.0
2008-01-18 23:32:00,93.894,93.905,93.89,93.893,304500000.0
2008-01-18 23:33:00,93.885,93.899,93.88,93.894,789500000.0
2008-01-18 23:34:00,93.895,93.902,93.872,93.882,623499999.0
2008-01-18 23:35:00,93.895,93.911,93.87,93.909,837800001.0
2008-01-18 23:36:00,93.908,93.908,93.844,93.866,817399997.0
2008-01-18 23:37:00,93.877,93.884,93.867,93.87,715400000.0
2008-01-18 23:38:00,93.868,93.878,93.864,93.871,515500000.0
2008-01-18 23:39:00,93.873,93.873,93.84,93.84,983999996.0
2008-01-18 23:40:00,93.842,93.842,93.81,93.825,957399996.0
2008-01-18 23:41:00,93.824,93.827,93.792,93.803,612700000.0
2008-01-18 23:42:00,93.803,93.814,93.797,93.8,886700000.0
2008-01-18 23:43:00,93.8,93.801,93.788,93.794,1012200000.0
2008-01-18 23:44:00,93.792,93.811,93.783,93.784,682599997.0
2008-01-18 23:45:00,93.801,93.815,93.788,93.805,938500001.0
2008-01-18 23:46:00,93.808,93.812,93.791,93.803,744000000.0
2008-01-18 23:47:00,93.805,93.847,93.795,93.83,579999998.0
2008-01-18 23:48:00,93.84,93.847,93.83,93.837,836100001.0
2008-01-18 23:49:00,93.838,93.851,93.824,93.851,739800001.0
2008-01-18 23:50:00,93.825,93.847,93.815,93.842,705800000.0
2008-01-18 23:51:00,93.845,93.862,93.836,93.859,590000002.0
2008-01-18 23:52:00,93.86,93.878,93.843,93.864,555600002.0
2008-01-18 23:53:00,93.867,93.873,93.845,93.873,502600000.0
2008-01-18 23:54:00,93.873,93.882,93.868,93.875,387900002.0
2008-01-18 23:55:00,93.872,93.875,93.84,93.867,432499998.0
2008-01-18 23:56:00,93.868,93.887,93.845,93.881,432499999.0
2008-01-18 23:57:00,93.89,93.901,93.881,93.89,343599999.0
2008-01-18 23:58:00,93.89,93.917,93.879,93.881,755400000.0
2008-01-18 23:59:00,93.88,93.901,93.864,93.877,831400000.0
2008-01-21 00:00:00,93.753,93.796,93.731,93.771,364700001.0
2008-01-21 00:01:00,93.771,93.773,93.739,93.773,572600001.0
2008-01-21 00:02:00,93.739,93.795,93.739,93.77,867599999.0
2008-01-21 00:03:00,93.772,93.782,93.735,93.743,650000000.0
2008-01-21 00:04:00,93.742,93.768,93.72,93.723,476600000.0
2008-01-21 00:05:00,93.723,93.787,93.716,93.76,124900000.0
2008-01-21 00:06:00,93.76,93.768,93.702,93.741,325700000.0
2008-01-21 00:07:00,93.719,93.751,93.705,93.705,401400000.0
2008-01-21 00:08:00,93.732,93.762,93.705,93.732,456000000.0
2008-01-21 00:09:00,93.732,93.76,93.722,93.745,206100000.0
2008-01-21 00:10:00,93.753,93.767,93.721,93.767,162800000.0
2008-01-21 00:11:00,93.781,93.807,93.74,93.761,418800002.0
2008-01-21 00:12:00,93.79,93.8,93.79,93.8,58000000.0
2008-01-21 00:13:00,93.8,93.8,93.79,93.8,222300000.0
2008-01-21 00:14:00,93.79,93.81,93.78,93.79,461200000.0
2008-01-21 00:15:00,93.79,93.83,93.79,93.83,512600000.0
2008-01-21 00:16:00,93.83,93.86,93.8,93.81,291500000.0
2008-01-21 00:17:00,93.81,93.82,93.81,93.82,366400000.0
2008-01-21 00:18:00,93.82,93.84,93.82,93.84,332600000.0
2008-01-21 00:19:00,93.84,93.84,93.83,93.84,135000000.0
2008-01-21 00:20:00,93.84,93.95,93.83,93.91,662900000.0
2008-01-21 00:21:00,93.91,93.94,93.89,93.93,632600000.0
2008-01-21 00:22:00,93.92,93.95,93.92,93.94,145300000.0
2008-01-21 00:23:00,93.94,93.96,93.89,93.94,384300000.0
2008-01-21 00:24:00,93.94,93.95,93.93,93.94,210100000.0
2008-01-21 00:25:00,93.94,93.95,93.94,93.94,49100000.0
2008-01-21 00:26:00,93.94,93.98,93.94,93.97,240200000.0
2008-01-21 00:27:00,93.97,93.97,93.94,93.95,74100000.0
2008-01-21 00:28:00,93.95,93.96,93.94,93.95,247300000.0
2008-01-21 00:29:00,93.95,93.97,93.95,93.95,502400000.0
2008-01-21 00:30:00,93.95,93.97,93.94,93.965,281500000.0
2008-01-21 00:31:00,93.965,93.975,93.935,93.95,431200000.0
2008-01-21 00:32:00,93.95,93.955,93.905,93.905,109000000.0
2008-01-21 00:33:00,93.905,93.94,93.905,93.94,444700000.0
2008-01-21 00:34:00,93.94,93.95,93.94,93.945,28000000.0
2008-01-21 00:35:00,93.945,93.965,93.945,93.945,39000000.0
2008-01-21 00:36:00,93.945,93.95,93.935,93.95,38200000.0
2008-01-21 00:37:00,93.96,94.005,93.94,93.995,474600000.0
2008-01-21 00:38:00,93.995,94.025,93.995,93.995,297300002.0
2008-01-21 00:39:00,93.995,94.025,93.995,93.995,203200000.0
2008-01-21 00:40:00,93.995,93.995,93.935,93.975,477399998.0
2008-01-21 00:41:00,93.975,93.975,93.935,93.965,218399999.0
2008-01-21 00:42:00,93.975,93.975,93.965,93.975,92000000.0
2008-01-21 00:43:00,93.98,93.98,93.955,93.965,222300000.0
2008-01-21 00:44:00,93.965,93.965,93.95,93.96,127200000.0
2008-01-21 00:45:00,93.965,93.965,93.955,93.955,202300000.0
2008-01-21 00:46:00,93.955,93.975,93.955,93.965,194900000.0
2008-01-21 00:47:00,93.965,94.005,93.965,94.005,199900000.0
2008-01-21 00:48:00,94.005,94.085,94.005,94.045,697100000.0
2008-01-21 00:49:00,94.04,94.105,94.04,94.095,535300001.0
2008-01-21 00:50:00,94.105,94.155,94.095,94.145,200000000.0
2008-01-21 00:51:00,94.145,94.145,94.07,94.085,410900000.0
2008-01-21 00:52:00,94.095,94.115,94.065,94.075,667600001.0
2008-01-21 00:53:00,94.065,94.085,94.055,94.075,191700000.0
2008-01-21 00:54:00,94.075,94.075,94.065,94.065,39400000.0
2008-01-21 00:55:00,94.065,94.065,94.025,94.035,179600000.0
2008-01-21 00:56:00,94.035,94.035,94.005,94.025,394600000.0
2008-01-21 00:57:00,94.025,94.035,93.985,94.005,292699994.0
2008-01-21 00:58:00,94.005,94.025,94.005,94.005,132000000.0
2008-01-21 00:59:00,94.005,94.065,94.0,94.065,624799999.0
2008-01-21 01:00:00,94.065,94.075,94.045,94.065,281200000.0
2008-01-21 01:01:00,94.065,94.105,94.065,94.075,188500000.0
2008-01-21 01:02:00,94.075,94.115,94.075,94.115,965900002.0
2008-01-21 01:03:00,94.115,94.135,94.105,94.105,132700000.0
2008-01-21 01:04:00,94.105,94.145,94.105,94.145,365800000.0
2008-01-21 01:05:00,94.145,94.165,94.145,94.145,171000000.0
2008-01-21 01:06:00,94.145,94.155,94.125,94.145,158700000.0
2008-01-21 01:07:00,94.145,94.175,94.145,94.155,277100000.0
2008-01-21 01:08:00,94.155,94.185,94.155,94.185,21800000.0
2008-01-21 01:09:00,94.185,94.185,94.135,94.145,80100000.0
2008-01-21 01:10:00,94.145,94.165,94.13,94.165,133100000.0
2008-01-21 01:11:00,94.165,94.205,94.165,94.195,253300000.0
2008-01-21 01:12:00,94.195,94.205,94.18,94.195,152000000.0
2008-01-21 01:13:00,94.195,94.215,94.165,94.21,337500000.0
2008-01-21 01:14:00,94.21,94.275,94.205,94.245,130800000.0
2008-01-21 01:15:00,94.245,94.245,94.225,94.225,68000000.0
2008-01-21 01:16:00,94.245,94.245,94.145,94.185,478799996.0
2008-01-21 01:17:00,94.185,94.195,94.185,94.195,321400000.0
2008-01-21 01:18:00,94.195,94.195,94.165,94.175,191000001.0
2008-01-21 01:19:00,94.175,94.185,94.13,94.165,405399998.0
2008-01-21 01:20:00,94.165,94.165,94.14,94.14,298500000.0
2008-01-21 01:21:00,94.14,94.155,94.135,94.145,264299997.0
2008-01-21 01:22:00,94.145,94.17,94.13,94.15,337100000.0
2008-01-21 01:23:00,94.15,94.165,94.135,94.14,195900000.0
2008-01-21 01:24:00,94.155,94.17,94.145,94.145,6900000.0
2008-01-21 01:25:00,94.145,94.145,94.125,94.125,279599999.0
2008-01-21 01:26:00,94.135,94.155,94.115,94.14,492099999.0
2008-01-21 01:27:00,94.14,94.145,94.115,94.135,221500000.0
2008-01-21 01:28:00,94.12,94.135,94.115,94.125,470799999.0
2008-01-21 01:29:00,94.125,94.125,94.115,94.125,273800000.0
2008-01-21 01:30:00,94.125,94.125,94.105,94.115,123100000.0
2008-01-21 01:31:00,94.11,94.12,94.095,94.12,62300000.0
2008-01-21 01:32:00,94.11,94.135,94.11,94.135,87100000.0
2008-01-21 01:33:00,94.135,94.135,94.1,94.105,143100000.0
2008-01-21 01:34:00,94.105,94.125,94.105,94.11,72100000.0
2008-01-21 01:35:00,94.115,94.12,94.105,94.12,8500000.0
2008-01-21 01:36:00,94.12,94.135,94.105,94.125,47200000.0
2008-01-21 01:37:00,94.125,94.125,94.11,94.12,30000000.0
2008-01-21 01:38:00,94.12,94.125,94.115,94.12,9000000.0
2008-01-21 01:39:00,94.125,94.145,94.12,94.135,49300000.0
2008-01-21 01:40:00,94.125,94.145,94.12,94.135,75400000.0
2008-01-21 01:41:00,94.135,94.135,94.12,94.13,18200000.0
2008-01-21 01:42:00,94.125,94.15,94.115,94.125,174200000.0
2008-01-21 01:43:00,94.125,94.14,94.125,94.14,161100000.0
2008-01-21 01:44:00,94.135,94.15,94.13,94.145,73600000.0
2008-01-21 01:45:00,94.145,94.22,94.14,94.2,378600000.0
2008-01-21 01:46:00,94.195,94.195,94.16,94.185,143300000.0
2008-01-21 01:47:00,94.185,94.195,94.165,94.175,213600000.0
2008-01-21 01:48:00,94.175,94.195,94.175,94.19,189900000.0
2008-01-21 01:49:00,94.19,94.19,94.14,94.165,176100000.0
2008-01-21 01:50:00,94.165,94.18,94.155,94.175,130200000.0
2008-01-21 01:51:00,94.18,94.18,94.15,94.155,102400000.0
2008-01-21 01:52:00,94.155,94.165,94.13,94.14,78300000.0
2008-01-21 01:53:00,94.14,94.15,94.13,94.145,135600000.0
2008-01-21 01:54:00,94.145,94.155,94.13,94.145,113700000.0
2008-01-21 01:55:00,94.145,94.145,94.14,94.145,53000000.0
2008-01-21 01:56:00,94.145,94.185,94.14,94.185,123000000.0
2008-01-21 01:57:00,94.175,94.21,94.16,94.2,159500000.0
2008-01-21 01:58:00,94.2,94.21,94.145,94.16,72300000.0
2008-01-21 01:59:00,94.16,94.165,94.15,94.165,16900000.0
2008-01-21 02:00:00,94.165,94.21,94.15,94.21,92500000.0
2008-01-21 02:01:00,94.21,94.21,94.185,94.205,64800000.0
2008-01-21 02:02:00,94.205,94.22,94.18,94.195,147200000.0
2008-01-21 02:03:00,94.2,94.205,94.12,94.12,621700001.0
2008-01-21 02:04:00,94.11,94.15,94.11,94.125,155200000.0
2008-01-21 02:05:00,94.125,94.135,94.1,94.11,81300000.0
2008-01-21 02:06:00,94.11,94.135,94.1,94.115,287200000.0
2008-01-21 02:07:00,94.115,94.155,94.065,94.08,720199998.0
2008-01-21 02:08:00,94.08,94.12,94.07,94.1,140700000.0
2008-01-21 02:09:00,94.1,94.125,94.085,94.105,214500000.0
2008-01-21 02:10:00,94.105,94.105,94.045,94.075,169100000.0
2008-01-21 02:11:00,94.075,94.105,94.075,94.085,346100000.0
2008-01-21 02:12:00,94.09,94.09,94.0,94.015,304000000.0
2008-01-21 02:13:00,94.02,94.03,93.965,93.975,235700000.0
2008-01-21 02:14:00,93.97,93.995,93.93,93.94,472700000.0
2008-01-21 02:15:00,93.94,93.995,93.94,93.975,637200000.0
2008-01-21 02:16:00,93.975,93.985,93.92,93.92,536800000.0
2008-01-21 02:17:00,93.925,93.935,93.92,93.925,369700000.0
2008-01-21 02:18:00,93.925,93.955,93.91,93.95,276500000.0
2008-01-21 02:19:00,93.945,93.985,93.94,93.975,467500000.0
2008-01-21 02:20:00,93.97,94.025,93.95,93.97,197200000.0
2008-01-21 02:21:00,93.97,93.985,93.955,93.98,48800000.0
2008-01-21 02:22:00,93.98,93.985,93.935,93.95,55300000.0
2008-01-21 02:23:00,93.95,93.95,93.915,93.92,150900001.0
2008-01-21 02:24:00,93.92,93.92,93.895,93.9,401900000.0
2008-01-21 02:25:00,93.895,93.915,93.84,93.855,401500000.0
2008-01-21 02:26:00,93.855,93.855,93.785,93.805,326900000.0
2008-01-21 02:27:00,93.805,93.895,93.79,93.875,794600002.0
2008-01-21 02:28:00,93.875,93.885,93.815,93.825,287700000.0
2008-01-21 02:29:00,93.825,93.855,93.8,93.845,116100000.0
2008-01-21 02:30:00,93.85,93.85,93.545,93.575,627000000.0
2008-01-21 02:31:00,93.575,93.585,93.51,93.535,402300000.0
2008-01-21 02:32:00,93.535,93.6,93.53,93.6,497800000.0
2008-01-21 02:33:00,93.6,93.645,93.59,93.645,467499999.0
2008-01-21 02:34:00,93.645,93.66,93.615,93.63,378700000.0
2008-01-21 02:35:00,93.63,93.655,93.585,93.595,178100000.0
2008-01-21 02:36:00,93.595,93.595,93.545,93.56,266100001.0
2008-01-21 02:37:00,93.56,93.58,93.525,93.525,241300000.0
2008-01-21 02:38:00,93.525,93.525,93.405,93.475,309300000.0
2008-01-21 02:39:00,93.475,93.535,93.475,93.53,228600000.0
2008-01-21 02:40:00,93.53,93.565,93.52,93.56,535299999.0
2008-01-21 02:41:00,93.56,93.565,93.535,93.545,129800000.0
2008-01-21 02:42:00,93.545,93.545,93.465,93.465,178100000.0
2008-01-21 02:43:00,93.465,93.525,93.465,93.515,219400000.0
2008-01-21 02:44:00,93.52,93.595,93.515,93.595,338700000.0
2008-01-21 02:45:00,93.595,93.6,93.58,93.6,333400000.0
2008-01-21 02:46:00,93.6,93.625,93.6,93.615,358200000.0
2008-01-21 02:47:00,93.615,93.705,93.605,93.685,272600000.0
2008-01-21 02:48:00,93.695,93.7,93.64,93.66,901800000.0
2008-01-21 02:49:00,93.66,93.67,93.64,93.66,124700000.0
2008-01-21 02:50:00,93.66,93.725,93.66,93.715,234200000.0
2008-01-21 02:51:00,93.715,93.75,93.715,93.74,153300000.0
2008-01-21 02:52:00,93.74,93.75,93.73,93.73,184600000.0
2008-01-21 02:53:00,93.73,93.765,93.73,93.755,308500000.0
2008-01-21 02:54:00,93.76,93.77,93.725,93.73,381100000.0
2008-01-21 02:55:00,93.735,93.75,93.68,93.685,257600000.0
2008-01-21 02:56:00,93.695,93.71,93.665,93.665,324200000.0
2008-01-21 02:57:00,93.665,93.7,93.625,93.635,315100000.0
2008-01-21 02:58:00,93.635,93.645,93.62,93.64,102300000.0
2008-01-21 02:59:00,93.645,93.675,93.615,93.625,441000000.0
2008-01-21 03:00:00,93.625,93.635,93.57,93.585,367400001.0
2008-01-21 03:01:00,93.59,93.635,93.555,93.555,522000000.0
2008-01-21 03:02:00,93.555,93.575,93.545,93.565,173900000.0
2008-01-21 03:03:00,93.565,93.605,93.55,93.595,233900000.0
2008-01-21 03:04:00,93.595,93.61,93.585,93.585,225200000.0
2008-01-21 03:05:00,93.585,93.6,93.565,93.595,384000000.0
2008-01-21 03:06:00,93.585,93.65,93.585,93.625,585200000.0
2008-01-21 03:07:00,93.625,93.635,93.615,93.635,322800000.0
2008-01-21 03:08:00,93.635,93.635,93.585,93.615,589800000.0
2008-01-21 03:09:00,93.615,93.685,93.595,93.685,525100001.0
2008-01-21 03:10:00,93.685,93.695,93.67,93.695,512400000.0
2008-01-21 03:11:00,93.69,93.695,93.67,93.69,321800000.0
2008-01-21 03:12:00,93.69,93.7,93.665,93.665,803700003.0
2008-01-21 03:13:00,93.665,93.67,93.625,93.665,633800001.0
2008-01-21 03:14:00,93.665,93.665,93.62,93.645,610400000.0
2008-01-21 03:15:00,93.645,93.645,93.605,93.615,652900000.0
2008-01-21 03:16:00,93.61,93.645,93.595,93.625,609400000.0
2008-01-21 03:17:00,93.62,93.645,93.62,93.645,231300000.0
2008-01-21 03:18:00,93.645,93.66,93.63,93.655,292100000.0
2008-01-21 03:19:00,93.655,93.715,93.655,93.705,475900000.0
2008-01-21 03:20:00,93.705,93.735,93.685,93.725,651700000.0
2008-01-21 03:21:00,93.725,93.725,93.69,93.695,597700001.0
2008-01-21 03:22:00,93.715,93.715,93.695,93.695,431200000.0
2008-01-21 03:23:00,93.705,93.715,93.68,93.7,550900000.0
2008-01-21 03:24:00,93.7,93.735,93.695,93.72,1010100001.0
2008-01-21 03:25:00,93.72,93.755,93.7,93.755,831599999.0
2008-01-21 03:26:00,93.755,93.78,93.745,93.77,815700000.0
2008-01-21 03:27:00,93.77,93.78,93.74,93.78,614099998.0
2008-01-21 03:28:00,93.785,93.805,93.765,93.795,710200000.0
2008-01-21 03:29:00,93.795,93.795,93.715,93.72,1016500000.0
2008-01-21 03:30:00,93.72,93.74,93.71,93.73,662100000.0
2008-01-21 03:31:00,93.73,93.74,93.73,93.735,392800000.0
2008-01-21 03:32:00,93.735,93.745,93.725,93.735,672799999.0
2008-01-21 03:33:00,93.74,93.785,93.735,93.765,1027100003.0
2008-01-21 03:34:00,93.765,93.79,93.745,93.79,693500000.0
2008-01-21 03:35:00,93.79,93.795,93.77,93.775,579799999.0
2008-01-21 03:36:00,93.775,93.8,93.775,93.795,232200000.0
2008-01-21 03:37:00,93.795,93.815,93.785,93.815,460600000.0
2008-01-21 03:38:00,93.815,93.815,93.785,93.785,374000000.0
2008-01-21 03:39:00,93.785,93.785,93.75,93.755,752200000.0
2008-01-21 03:40:00,93.755,93.755,93.745,93.755,275400000.0
2008-01-21 03:41:00,93.755,93.755,93.71,93.735,400800000.0
2008-01-21 03:42:00,93.725,93.735,93.72,93.725,304000000.0
2008-01-21 03:43:00,93.725,93.735,93.72,93.725,229600000.0
2008-01-21 03:44:00,93.725,93.735,93.705,93.705,496400001.0
2008-01-21 03:45:00,93.705,93.725,93.705,93.705,653900000.0
2008-01-21 03:46:00,93.705,93.72,93.705,93.705,102400000.0
2008-01-21 03:47:00,93.705,93.725,93.705,93.705,391200000.0
2008-01-21 03:48:00,93.705,93.715,93.705,93.705,469600000.0
2008-01-21 03:49:00,93.705,93.705,93.695,93.695,320800000.0
2008-01-21 03:50:00,93.695,93.71,93.695,93.695,267400000.0
2008-01-21 03:51:00,93.695,93.695,93.675,93.695,416800000.0
2008-01-21 03:52:00,93.695,93.695,93.665,93.675,576699999.0
2008-01-21 03:53:00,93.675,93.69,93.675,93.69,379200000.0
2008-01-21 03:54:00,93.69,93.69,93.67,93.67,83200000.0
2008-01-21 03:55:00,93.665,93.675,93.645,93.645,458600000.0
2008-01-21 03:56:00,93.645,93.655,93.645,93.645,611900000.0
2008-01-21 03:57:00,93.645,93.645,93.545,93.545,865499999.0
2008-01-21 03:58:00,93.555,93.555,93.535,93.55,512800000.0
2008-01-21 03:59:00,93.55,93.56,93.535,93.545,83100000.0
2008-01-21 04:00:00,93.55,93.55,93.53,93.545,304400000.0
2008-01-21 04:01:00,93.545,93.58,93.535,93.575,424000000.0
2008-01-21 04:02:00,93.575,93.585,93.57,93.585,30700000.0
2008-01-21 04:03:00,93.585,93.595,93.575,93.58,255900000.0
2008-01-21 04:04:00,93.59,93.595,93.575,93.575,479800000.0
2008-01-21 04:05:00,93.575,93.6,93.575,93.6,574499998.0
2008-01-21 04:06:00,93.6,93.615,93.595,93.605,605099997.0
2008-01-21 04:07:00,93.605,93.625,93.605,93.615,654000000.0
2008-01-21 04:08:00,93.615,93.625,93.585,93.585,689400000.0
2008-01-21 04:09:00,93.585,93.595,93.545,93.545,881800000.0
2008-01-21 04:10:00,93.545,93.545,93.525,93.525,909600000.0
2008-01-21 04:11:00,93.525,93.535,93.465,93.495,866800000.0
2008-01-21 04:12:00,93.495,93.515,93.485,93.51,515999999.0
2008-01-21 04:13:00,93.51,93.515,93.47,93.475,1157500004.0
2008-01-21 04:14:00,93.475,93.485,93.45,93.47,1257500005.0
2008-01-21 04:15:00,93.47,93.56,93.465,93.55,823599998.0
2008-01-21 04:16:00,93.55,93.55,93.505,93.545,1061100000.0
2008-01-21 04:17:00,93.545,93.575,93.535,93.565,867000001.0
2008-01-21 04:18:00,93.565,93.585,93.56,93.56,587100001.0
2008-01-21 04:19:00,93.56,93.575,93.53,93.545,838700000.0
2008-01-21 04:20:00,93.545,93.585,93.545,93.57,957999997.0
2008-01-21 04:21:00,93.57,93.58,93.56,93.57,519899999.0
2008-01-21 04:22:00,93.57,93.615,93.57,93.605,812300000.0
2008-01-21 04:23:00,93.605,93.655,93.595,93.65,682600000.0
2008-01-21 04:24:00,93.655,93.665,93.585,93.61,1143100003.0
2008-01-21 04:25:00,93.61,93.635,93.6,93.605,529700000.0
2008-01-21 04:26:00,93.605,93.605,93.59,93.595,606299990.0
2008-01-21 04:27:00,93.595,93.595,93.585,93.595,480400000.0
2008-01-21 04:28:00,93.595,93.595,93.58,93.58,522600000.0
2008-01-21 04:29:00,93.58,93.595,93.575,93.585,389800000.0
2008-01-21 04:30:00,93.585,93.615,93.575,93.605,814500000.0
2008-01-21 04:31:00,93.605,93.615,93.595,93.605,784700000.0
2008-01-21 04:32:00,93.605,93.675,93.595,93.675,951900000.0
2008-01-21 04:33:00,93.675,93.675,93.64,93.64,643400000.0
2008-01-21 04:34:00,93.64,93.655,93.62,93.635,313500000.0
2008-01-21 04:35:00,93.635,93.655,93.635,93.655,877599999.0
2008-01-21 04:36:00,93.655,93.675,93.645,93.645,328899999.0
2008-01-21 04:37:00,93.655,93.68,93.645,93.68,395099997.0
2008-01-21 04:38:00,93.68,93.68,93.64,93.655,997500001.0
2008-01-21 04:39:00,93.655,93.675,93.635,93.645,852400001.0
2008-01-21 04:40:00,93.65,93.665,93.64,93.655,423100000.0
2008-01-21 04:41:00,93.655,93.655,93.64,93.655,466100000.0
2008-01-21 04:42:00,93.655,93.665,93.65,93.665,111900000.0
2008-01-21 04:43:00,93.665,93.685,93.64,93.675,311499999.0
2008-01-21 04:44:00,93.675,93.685,93.645,93.645,239200000.0
2008-01-21 04:45:00,93.645,93.65,93.605,93.605,548600000.0
2008-01-21 04:46:00,93.61,93.625,93.6,93.615,259300001.0
2008-01-21 04:47:00,93.615,93.615,93.53,93.585,907799999.0
2008-01-21 04:48:00,93.595,93.615,93.575,93.605,424300000.0
2008-01-21 04:49:00,93.605,93.605,93.585,93.595,490100000.0
2008-01-21 04:50:00,93.595,93.605,93.585,93.595,227300000.0
2008-01-21 04:51:00,93.595,93.595,93.575,93.575,225100000.0
2008-01-21 04:52:00,93.575,93.595,93.555,93.595,701500000.0
2008-01-21 04:53:00,93.585,93.595,93.57,93.575,514699998.0
2008-01-21 04:54:00,93.575,93.59,93.575,93.575,176800000.0
2008-01-21 04:55:00,93.575,93.6,93.575,93.58,62100000.0
2008-01-21 04:56:00,93.58,93.58,93.55,93.565,94600000.0
2008-01-21 04:57:00,93.57,93.59,93.57,93.59,307400000.0
2008-01-21 04:58:00,93.585,93.605,93.585,93.585,191000000.0
2008-01-21 04:59:00,93.59,93.6,93.585,93.6,67500000.0
2008-01-21 05:00:00,93.6,93.61,93.585,93.59,166400000.0
2008-01-21 05:01:00,93.59,93.605,93.585,93.6,153300000.0
2008-01-21 05:02:00,93.595,93.6,93.58,93.59,105500000.0
2008-01-21 05:03:00,93.585,93.605,93.58,93.6,183800000.0
2008-01-21 05:04:00,93.6,93.605,93.585,93.585,135000000.0
2008-01-21 05:05:00,93.585,93.6,93.58,93.595,50400000.0
2008-01-21 05:06:00,93.6,93.6,93.58,93.585,112400000.0
2008-01-21 05:07:00,93.585,93.585,93.565,93.575,28800000.0
2008-01-21 05:08:00,93.58,93.59,93.57,93.58,39400000.0
2008-01-21 05:09:00,93.595,93.595,93.57,93.585,177000000.0
2008-01-21 05:10:00,93.585,93.59,93.585,93.59,13800000.0
2008-01-21 05:11:00,93.59,93.615,93.585,93.615,113400000.0
2008-01-21 05:12:00,93.615,93.615,93.585,93.585,164400000.0
2008-01-21 05:13:00,93.585,93.6,93.585,93.595,44300000.0
2008-01-21 05:14:00,93.595,93.61,93.595,93.6,26000000.0
2008-01-21 05:15:00,93.6,93.605,93.595,93.605,24600000.0
2008-01-21 05:16:00,93.605,93.61,93.595,93.595,48800000.0
2008-01-21 05:17:00,93.595,93.6,93.58,93.58,54200000.0
2008-01-21 05:18:00,93.58,93.605,93.58,93.6,184100000.0
2008-01-21 05:19:00,93.6,93.6,93.59,93.595,25800000.0
2008-01-21 05:20:00,93.595,93.605,93.59,93.6,9400000.0
2008-01-21 05:21:00,93.6,93.625,93.6,93.62,9400000.0
2008-01-21 05:22:00,93.62,93.625,93.6,93.61,125000000.0
2008-01-21 05:23:00,93.61,93.62,93.605,93.62,126000000.0
2008-01-21 05:24:00,93.615,93.615,93.59,93.59,82800000.0
2008-01-21 05:25:00,93.59,93.595,93.58,93.585,76200000.0
2008-01-21 05:26:00,93.58,93.595,93.58,93.59,87600000.0
2008-01-21 05:27:00,93.59,93.605,93.59,93.595,288800000.0
2008-01-21 05:28:00,93.595,93.6,93.585,93.585,164100000.0
2008-01-21 05:29:00,93.585,93.595,93.585,93.59,202700000.0
2008-01-21 05:30:00,93.585,93.595,93.58,93.58,287900000.0
2008-01-21 05:31:00,93.58,93.595,93.525,93.53,233600000.0
2008-01-21 05:32:00,93.53,93.53,93.51,93.515,152800000.0
2008-01-21 05:33:00,93.525,93.54,93.52,93.53,157500000.0
2008-01-21 05:34:00,93.53,93.535,93.51,93.535,38900000.0
2008-01-21 05:35:00,93.535,93.555,93.52,93.525,367900000.0
2008-01-21 05:36:00,93.525,93.59,93.525,93.59,521700000.0
2008-01-21 05:37:00,93.585,93.585,93.565,93.57,295200000.0
2008-01-21 05:38:00,93.575,93.63,93.57,93.63,389600000.0
2008-01-21 05:39:00,93.625,93.655,93.62,93.635,491500000.0
2008-01-21 05:40:00,93.635,93.655,93.61,93.645,375900000.0
2008-01-21 05:41:00,93.645,93.67,93.645,93.66,227500000.0
2008-01-21 05:42:00,93.66,93.735,93.66,93.735,566600000.0
2008-01-21 05:43:00,93.735,93.735,93.695,93.695,415900000.0
2008-01-21 05:44:00,93.695,93.735,93.695,93.735,427500000.0
2008-01-21 05:45:00,93.735,93.745,93.72,93.735,357600000.0
2008-01-21 05:46:00,93.74,93.745,93.715,93.735,310800000.0
2008-01-21 05:47:00,93.735,93.735,93.7,93.7,338700000.0
2008-01-21 05:48:00,93.705,93.705,93.635,93.635,526700000.0
2008-01-21 05:49:00,93.63,93.645,93.615,93.62,725899997.0
2008-01-21 05:50:00,93.615,93.635,93.615,93.625,225900000.0
2008-01-21 05:51:00,93.625,93.635,93.615,93.615,157900000.0
2008-01-21 05:52:00,93.615,93.63,93.605,93.62,259100000.0
2008-01-21 05:53:00,93.62,93.63,93.62,93.625,81100000.0
2008-01-21 05:54:00,93.625,93.65,93.625,93.645,210700000.0
2008-01-21 05:55:00,93.645,93.645,93.62,93.625,136300000.0
2008-01-21 05:56:00,93.625,93.68,93.615,93.68,732800000.0
2008-01-21 05:57:00,93.675,93.69,93.66,93.67,190000000.0
2008-01-21 05:58:00,93.67,93.685,93.645,93.65,173000000.0
2008-01-21 05:59:00,93.65,93.655,93.645,93.655,160100000.0
2008-01-21 06:00:00,93.655,93.665,93.645,93.66,218900000.0
2008-01-21 06:01:00,93.66,93.67,93.66,93.665,88700000.0
2008-01-21 06:02:00,93.665,93.665,93.645,93.65,361100000.0
2008-01-21 06:03:00,93.65,93.65,93.64,93.64,218000000.0
2008-01-21 06:04:00,93.645,93.67,93.645,93.67,126200000.0
2008-01-21 06:05:00,93.67,93.68,93.66,93.67,116700000.0
2008-01-21 06:06:00,93.665,93.67,93.66,93.665,131900000.0
2008-01-21 06:07:00,93.665,93.69,93.655,93.685,139600000.0
2008-01-21 06:08:00,93.685,93.69,93.655,93.67,198500000.0
2008-01-21 06:09:00,93.665,93.69,93.65,93.685,333100000.0
2008-01-21 06:10:00,93.685,93.7,93.675,93.69,165100000.0
2008-01-21 06:11:00,93.69,93.72,93.69,93.715,240400000.0
2008-01-21 06:12:00,93.715,93.715,93.7,93.7,102900000.0
2008-01-21 06:13:00,93.715,93.715,93.705,93.705,172000000.0
2008-01-21 06:14:00,93.705,93.72,93.685,93.705,336400000.0
2008-01-21 06:15:00,93.705,93.705,93.675,93.68,352700000.0
2008-01-21 06:16:00,93.685,93.695,93.66,93.69,421999998.0
2008-01-21 06:17:00,93.69,93.705,93.685,93.69,422200002.0
2008-01-21 06:18:00,93.69,93.7,93.69,93.695,143300000.0
2008-01-21 06:19:00,93.695,93.705,93.685,93.695,168100000.0
2008-01-21 06:20:00,93.695,93.72,93.69,93.705,225800000.0
2008-01-21 06:21:00,93.705,93.715,93.7,93.7,34700000.0
2008-01-21 06:22:00,93.69,93.69,93.675,93.675,222800000.0
2008-01-21 06:23:00,93.685,93.685,93.655,93.655,270400000.0
2008-01-21 06:24:00,93.655,93.665,93.645,93.665,197000000.0
2008-01-21 06:25:00,93.665,93.67,93.655,93.655,255500000.0
2008-01-21 06:26:00,93.655,93.665,93.64,93.655,143600000.0
2008-01-21 06:27:00,93.65,93.65,93.63,93.645,299200000.0
2008-01-21 06:28:00,93.645,93.67,93.645,93.665,472200000.0
2008-01-21 06:29:00,93.665,93.675,93.655,93.665,227000000.0
2008-01-21 06:30:00,93.665,93.675,93.65,93.665,191500000.0
2008-01-21 06:31:00,93.665,93.67,93.64,93.65,244000000.0
2008-01-21 06:32:00,93.65,93.655,93.645,93.65,76600000.0
2008-01-21 06:33:00,93.655,93.68,93.655,93.68,42400000.0
2008-01-21 06:34:00,93.68,93.69,93.67,93.69,40500000.0
2008-01-21 06:35:00,93.69,93.7,93.68,93.685,133800000.0
2008-01-21 06:36:00,93.685,93.685,93.66,93.66,149900000.0
2008-01-21 06:37:00,93.66,93.68,93.66,93.67,46900000.0
2008-01-21 06:38:00,93.67,93.68,93.67,93.67,10500000.0
2008-01-21 06:39:00,93.67,93.675,93.65,93.655,52500000.0
2008-01-21 06:40:00,93.655,93.665,93.65,93.66,56600000.0
2008-01-21 06:41:00,93.66,93.69,93.66,93.68,27700000.0
2008-01-21 06:42:00,93.68,93.69,93.67,93.69,94000000.0
2008-01-21 06:43:00,93.69,93.695,93.675,93.685,176600000.0
2008-01-21 06:44:00,93.685,93.685,93.67,93.685,168100000.0
2008-01-21 06:45:00,93.685,93.705,93.685,93.695,385000000.0
2008-01-21 06:46:00,93.695,93.695,93.67,93.675,314800000.0
2008-01-21 06:47:00,93.675,93.675,93.58,93.59,927000000.0
2008-01-21 06:48:00,93.585,93.64,93.585,93.63,833099998.0
2008-01-21 06:49:00,93.635,93.655,93.63,93.64,251900000.0
2008-01-21 06:50:00,93.64,93.665,93.64,93.665,209800000.0
2008-01-21 06:51:00,93.665,93.665,93.645,93.655,424000000.0
2008-01-21 06:52:00,93.655,93.67,93.65,93.66,187000000.0
2008-01-21 06:53:00,93.66,93.665,93.615,93.63,150500000.0
2008-01-21 06:54:00,93.63,93.63,93.58,93.585,128900000.0
2008-01-21 06:55:00,93.58,93.615,93.58,93.61,257300000.0
2008-01-21 06:56:00,93.61,93.61,93.56,93.57,207600000.0
2008-01-21 06:57:00,93.57,93.59,93.565,93.57,299400000.0
2008-01-21 06:58:00,93.57,93.575,93.56,93.57,97600000.0
2008-01-21 06:59:00,93.57,93.59,93.56,93.585,255500000.0
2008-01-21 07:00:00,93.585,93.61,93.57,93.585,251100000.0
2008-01-21 07:01:00,93.585,93.585,93.515,93.52,527000000.0
2008-01-21 07:02:00,93.52,93.525,93.47,93.505,511800001.0
2008-01-21 07:03:00,93.515,93.525,93.465,93.475,445100000.0
2008-01-21 07:04:00,93.475,93.495,93.435,93.44,457200000.0
2008-01-21 07:05:00,93.445,93.49,93.445,93.475,499200000.0
2008-01-21 07:06:00,93.48,93.515,93.48,93.505,312000000.0
2008-01-21 07:07:00,93.505,93.51,93.48,93.485,183100000.0
2008-01-21 07:08:00,93.49,93.51,93.445,93.46,118100000.0
2008-01-21 07:09:00,93.46,93.495,93.46,93.495,225300000.0
2008-01-21 07:10:00,93.495,93.5,93.46,93.46,181900000.0
2008-01-21 07:11:00,93.46,93.46,93.43,93.45,127700000.0
2008-01-21 07:12:00,93.445,93.515,93.445,93.49,419100000.0
2008-01-21 07:13:00,93.49,93.5,93.475,93.475,269200000.0
2008-01-21 07:14:00,93.475,93.515,93.47,93.505,216900000.0
2008-01-21 07:15:00,93.505,93.525,93.5,93.52,74100000.0
2008-01-21 07:16:00,93.52,93.52,93.5,93.5,107100000.0
2008-01-21 07:17:00,93.505,93.535,93.505,93.535,56200000.0
2008-01-21 07:18:00,93.535,93.555,93.535,93.55,134500000.0
2008-01-21 07:19:00,93.55,93.57,93.54,93.56,51500000.0
2008-01-21 07:20:00,93.565,93.565,93.515,93.53,414799999.0
2008-01-21 07:21:00,93.525,93.55,93.525,93.55,55000000.0
2008-01-21 07:22:00,93.55,93.55,93.5,93.505,209800000.0
2008-01-21 07:23:00,93.505,93.505,93.48,93.5,35000000.0
2008-01-21 07:24:00,93.5,93.51,93.485,93.49,154200000.0
2008-01-21 07:25:00,93.49,93.505,93.485,93.495,149300000.0
2008-01-21 07:26:00,93.495,93.51,93.485,93.51,189500000.0
2008-01-21 07:27:00,93.51,93.515,93.495,93.495,203300000.0
2008-01-21 07:28:00,93.49,93.5,93.47,93.47,220900000.0
2008-01-21 07:29:00,93.475,93.485,93.44,93.455,546200001.0
2008-01-21 07:30:00,93.455,93.475,93.45,93.46,293000000.0
2008-01-21 07:31:00,93.46,93.46,93.435,93.445,325200000.0
2008-01-21 07:32:00,93.445,93.45,93.37,93.37,306500000.0
2008-01-21 07:33:00,93.375,93.375,93.34,93.35,409400000.0
2008-01-21 07:34:00,93.35,93.385,93.345,93.355,176600000.0
2008-01-21 07:35:00,93.355,93.375,93.345,93.355,267900000.0
2008-01-21 07:36:00,93.355,93.37,93.325,93.37,389600000.0
2008-01-21 07:37:00,93.37,93.4,93.345,93.345,342799999.0
2008-01-21 07:38:00,93.365,93.405,93.365,93.39,228400000.0
2008-01-21 07:39:00,93.39,93.45,93.39,93.42,166300000.0
2008-01-21 07:40:00,93.415,93.425,93.405,93.405,130200000.0
2008-01-21 07:41:00,93.405,93.415,93.4,93.41,90400000.0
2008-01-21 07:42:00,93.41,93.425,93.39,93.425,152400000.0
2008-01-21 07:43:00,93.42,93.425,93.41,93.41,142900000.0
2008-01-21 07:44:00,93.41,93.42,93.405,93.405,180000000.0
2008-01-21 07:45:00,93.405,93.405,93.395,93.395,35300000.0
2008-01-21 07:46:00,93.4,93.4,93.36,93.385,282800000.0
2008-01-21 07:47:00,93.385,93.405,93.365,93.39,243300000.0
2008-01-21 07:48:00,93.4,93.425,93.39,93.425,180400000.0
2008-01-21 07:49:00,93.43,93.435,93.385,93.385,221500000.0
2008-01-21 07:50:00,93.385,93.395,93.38,93.385,205200000.0
2008-01-21 07:51:00,93.385,93.385,93.36,93.365,263400000.0
2008-01-21 07:52:00,93.365,93.395,93.365,93.385,185300000.0
2008-01-21 07:53:00,93.385,93.39,93.305,93.305,326200001.0
2008-01-21 07:54:00,93.305,93.31,93.265,93.3,155800000.0
2008-01-21 07:55:00,93.3,93.3,93.23,93.27,218600000.0
2008-01-21 07:56:00,93.27,93.295,93.255,93.29,269100000.0
2008-01-21 07:57:00,93.29,93.34,93.29,93.305,256699999.0
2008-01-21 07:58:00,93.3,93.315,93.28,93.285,213000000.0
2008-01-21 07:59:00,93.29,93.31,93.285,93.295,328800000.0
2008-01-21 08:00:00,93.295,93.295,93.255,93.26,366600000.0
2008-01-21 08:01:00,93.26,93.275,93.25,93.255,279300000.0
2008-01-21 08:02:00,93.255,93.255,93.175,93.175,710200001.0
2008-01-21 08:03:00,93.17,93.185,93.15,93.175,507500000.0
2008-01-21 08:04:00,93.17,93.195,93.17,93.185,399500000.0
2008-01-21 08:05:00,93.185,93.205,93.18,93.18,367000000.0
2008-01-21 08:06:00,93.18,93.18,93.115,93.125,239900000.0
2008-01-21 08:07:00,93.125,93.16,93.1,93.155,491600000.0
2008-01-21 08:08:00,93.155,93.205,93.15,93.17,641500002.0
2008-01-21 08:09:00,93.17,93.205,93.155,93.195,436200000.0
2008-01-21 08:10:00,93.195,93.235,93.195,93.225,595700000.0
2008-01-21 08:11:00,93.22,93.225,93.195,93.195,152400000.0
2008-01-21 08:12:00,93.195,93.215,93.19,93.205,319900000.0
2008-01-21 08:13:00,93.205,93.215,93.195,93.205,876400000.0
2008-01-21 08:14:00,93.205,93.21,93.185,93.21,396800000.0
2008-01-21 08:15:00,93.205,93.205,93.195,93.2,173600000.0
2008-01-21 08:16:00,93.2,93.2,93.175,93.195,408100001.0
2008-01-21 08:17:00,93.195,93.295,93.195,93.265,752000000.0
2008-01-21 08:18:00,93.265,93.275,93.225,93.245,672500000.0
2008-01-21 08:19:00,93.24,93.255,93.18,93.19,589799998.0
2008-01-21 08:20:00,93.19,93.225,93.185,93.185,271200000.0
2008-01-21 08:21:00,93.185,93.19,93.155,93.18,155500000.0
2008-01-21 08:22:00,93.18,93.185,93.125,93.125,366900000.0
2008-01-21 08:23:00,93.125,93.125,93.095,93.105,483200000.0
2008-01-21 08:24:00,93.105,93.15,93.095,93.15,772999994.0
2008-01-21 08:25:00,93.145,93.175,93.145,93.145,385700000.0
2008-01-21 08:26:00,93.155,93.17,93.145,93.16,292700000.0
2008-01-21 08:27:00,93.16,93.17,93.155,93.16,176600000.0
2008-01-21 08:28:00,93.155,93.17,93.105,93.115,715000002.0
2008-01-21 08:29:00,93.14,93.145,93.115,93.12,394800000.0
2008-01-21 08:30:00,93.12,93.13,93.095,93.095,604800000.0
2008-01-21 08:31:00,93.1,93.105,93.075,93.1,325600000.0
2008-01-21 08:32:00,93.1,93.105,93.065,93.07,115300000.0
2008-01-21 08:33:00,93.07,93.095,93.065,93.085,130900000.0
2008-01-21 08:34:00,93.085,93.1,93.075,93.1,77800000.0
2008-01-21 08:35:00,93.105,93.14,93.1,93.12,61500000.0
2008-01-21 08:36:00,93.125,93.135,93.105,93.12,305700000.0
2008-01-21 08:37:00,93.12,93.135,93.105,93.105,280600000.0
2008-01-21 08:38:00,93.1,93.11,93.1,93.1,123100000.0
2008-01-21 08:39:00,93.1,93.13,93.1,93.13,88700000.0
2008-01-21 08:40:00,93.13,93.17,93.13,93.165,119400000.0
2008-01-21 08:41:00,93.17,93.195,93.165,93.185,118800000.0
2008-01-21 08:42:00,93.19,93.2,93.185,93.19,196200000.0
2008-01-21 08:43:00,93.19,93.205,93.17,93.17,68600000.0
2008-01-21 08:44:00,93.17,93.17,93.1,93.125,117400000.0
2008-01-21 08:45:00,93.12,93.125,93.015,93.095,760500001.0
2008-01-21 08:46:00,93.095,93.095,93.035,93.06,394200000.0
2008-01-21 08:47:00,93.06,93.075,93.01,93.025,860699999.0
2008-01-21 08:48:00,93.015,93.025,92.955,93.015,750700000.0
2008-01-21 08:49:00,93.02,93.03,92.99,92.99,625600000.0
2008-01-21 08:50:00,92.99,93.005,92.975,92.995,337200000.0
2008-01-21 08:51:00,92.995,92.995,92.965,92.985,557900000.0
2008-01-21 08:52:00,92.985,92.985,92.905,92.915,619100000.0
2008-01-21 08:53:00,92.915,92.945,92.89,92.915,440900000.0
2008-01-21 08:54:00,92.915,92.925,92.89,92.91,262100000.0
2008-01-21 08:55:00,92.91,92.92,92.84,92.855,396700000.0
2008-01-21 08:56:00,92.855,92.855,92.8,92.82,357300000.0
2008-01-21 08:57:00,92.82,92.85,92.795,92.835,486900000.0
2008-01-21 08:58:00,92.835,92.905,92.835,92.9,362100000.0
2008-01-21 08:59:00,92.9,92.91,92.875,92.91,347600000.0
2008-01-21 09:00:00,92.91,92.92,92.86,92.865,703400003.0
2008-01-21 09:01:00,92.855,92.865,92.83,92.835,562000000.0
2008-01-21 09:02:00,92.84,92.865,92.825,92.865,504100000.0
2008-01-21 09:03:00,92.875,92.895,92.855,92.875,315200000.0
2008-01-21 09:04:00,92.88,92.895,92.87,92.895,349400000.0
2008-01-21 09:05:00,92.895,92.91,92.875,92.9,390700000.0
2008-01-21 09:06:00,92.9,92.91,92.885,92.885,170700000.0
2008-01-21 09:07:00,92.885,92.945,92.88,92.94,253400000.0
2008-01-21 09:08:00,92.94,92.945,92.92,92.935,393899999.0
2008-01-21 09:09:00,92.935,92.945,92.92,92.935,220000000.0
2008-01-21 09:10:00,92.935,92.95,92.91,92.935,190200000.0
2008-01-21 09:11:00,92.935,92.945,92.905,92.915,326500001.0
2008-01-21 09:12:00,92.915,92.945,92.905,92.905,688600000.0
2008-01-21 09:13:00,92.905,92.915,92.865,92.905,1011300004.0
2008-01-21 09:14:00,92.905,92.975,92.9,92.955,836100000.0
2008-01-21 09:15:00,92.965,92.975,92.835,92.895,513800000.0
2008-01-21 09:16:00,92.895,92.92,92.885,92.895,206200000.0
2008-01-21 09:17:00,92.9,92.945,92.895,92.94,255100000.0
2008-01-21 09:18:00,92.935,92.965,92.915,92.945,486800000.0
2008-01-21 09:19:00,92.945,92.975,92.915,92.975,827300000.0
2008-01-21 09:20:00,92.975,93.02,92.96,93.02,186700000.0
2008-01-21 09:21:00,93.02,93.04,92.995,93.0,574100000.0
2008-01-21 09:22:00,93.0,93.005,92.98,92.995,505100000.0
2008-01-21 09:23:00,92.995,93.005,92.97,92.985,209400000.0
2008-01-21 09:24:00,92.985,92.985,92.965,92.965,266800000.0
2008-01-21 09:25:00,92.965,92.98,92.96,92.965,314000000.0
2008-01-21 09:26:00,92.975,92.975,92.975,92.975,168600000.0
2008-01-21 09:27:00,92.975,92.985,92.96,92.965,283600000.0
2008-01-21 09:28:00,92.965,92.97,92.955,92.965,455300000.0
2008-01-21 09:29:00,92.965,92.98,92.94,92.945,558200000.0
2008-01-21 09:30:00,92.945,92.955,92.885,92.885,460200000.0
2008-01-21 09:31:00,92.885,92.885,92.815,92.825,1028900001.0
2008-01-21 09:32:00,92.825,92.835,92.735,92.735,1158999997.0
2008-01-21 09:33:00,92.735,92.835,92.725,92.835,706700000.0
2008-01-21 09:34:00,92.835,92.835,92.805,92.815,637400000.0
2008-01-21 09:35:00,92.815,92.825,92.785,92.795,624900000.0
2008-01-21 09:36:00,92.795,92.795,92.745,92.765,591000000.0
2008-01-21 09:37:00,92.775,92.825,92.775,92.825,719399998.0
2008-01-21 09:38:00,92.825,92.865,92.815,92.855,997000001.0
2008-01-21 09:39:00,92.855,92.875,92.835,92.875,922400000.0
2008-01-21 09:40:00,92.875,92.875,92.765,92.765,851800000.0
2008-01-21 09:41:00,92.765,92.795,92.695,92.705,973500007.0
2008-01-21 09:42:00,92.7,92.705,92.62,92.685,956100001.0
2008-01-21 09:43:00,92.685,92.705,92.665,92.675,864800000.0
2008-01-21 09:44:00,92.675,92.695,92.655,92.655,514599999.0
2008-01-21 09:45:00,92.665,92.665,92.615,92.64,901600000.0
2008-01-21 09:46:00,92.645,92.665,92.64,92.66,166600000.0
2008-01-21 09:47:00,92.66,92.705,92.645,92.705,241000000.0
2008-01-21 09:48:00,92.705,92.735,92.69,92.725,333700000.0
2008-01-21 09:49:00,92.725,92.77,92.715,92.76,337200000.0
2008-01-21 09:50:00,92.765,92.775,92.76,92.77,223900000.0
2008-01-21 09:51:00,92.77,92.785,92.755,92.76,255100000.0
2008-01-21 09:52:00,92.75,92.785,92.75,92.765,123700000.0
2008-01-21 09:53:00,92.765,92.825,92.765,92.82,334900000.0
2008-01-21 09:54:00,92.82,92.845,92.805,92.805,472900000.0
2008-01-21 09:55:00,92.805,92.82,92.79,92.805,106800000.0
2008-01-21 09:56:00,92.805,92.805,92.78,92.8,492300000.0
2008-01-21 09:57:00,92.805,92.855,92.8,92.825,571100000.0
2008-01-21 09:58:00,92.825,92.855,92.795,92.815,625400000.0
2008-01-21 09:59:00,92.82,92.86,92.82,92.86,777199998.0
2008-01-21 10:00:00,92.86,92.865,92.795,92.835,579100000.0
2008-01-21 10:01:00,92.835,92.84,92.805,92.805,501500000.0
2008-01-21 10:02:00,92.805,92.805,92.725,92.755,939700000.0
2008-01-21 10:03:00,92.755,92.785,92.755,92.775,720500001.0
2008-01-21 10:04:00,92.775,92.805,92.765,92.775,279400000.0
2008-01-21 10:05:00,92.775,92.825,92.77,92.805,519600000.0
2008-01-21 10:06:00,92.805,92.805,92.765,92.77,735800000.0
2008-01-21 10:07:00,92.765,92.775,92.755,92.755,549200000.0
2008-01-21 10:08:00,92.755,92.77,92.735,92.735,344500000.0
2008-01-21 10:09:00,92.735,92.81,92.725,92.795,812000001.0
2008-01-21 10:10:00,92.795,92.81,92.775,92.805,463100000.0
2008-01-21 10:11:00,92.81,92.81,92.715,92.715,343500000.0
2008-01-21 10:12:00,92.715,92.75,92.705,92.735,446900001.0
2008-01-21 10:13:00,92.735,92.765,92.71,92.72,660500000.0
2008-01-21 10:14:00,92.72,92.74,92.68,92.685,610900000.0
2008-01-21 10:15:00,92.685,92.685,92.58,92.585,778200000.0
2008-01-21 10:16:00,92.585,92.625,92.55,92.555,536200000.0
2008-01-21 10:17:00,92.55,92.575,92.515,92.525,686800000.0
2008-01-21 10:18:00,92.525,92.545,92.475,92.48,548200000.0
2008-01-21 10:19:00,92.48,92.495,92.46,92.495,247700000.0
2008-01-21 10:20:00,92.49,92.505,92.455,92.49,352300000.0
2008-01-21 10:21:00,92.49,92.53,92.44,92.47,417400000.0
2008-01-21 10:22:00,92.465,92.475,92.425,92.44,674300000.0
2008-01-21 10:23:00,92.44,92.475,92.43,92.465,605500000.0
2008-01-21 10:24:00,92.46,92.48,92.44,92.48,1098699999.0
2008-01-21 10:25:00,92.475,92.49,92.44,92.47,682700000.0
2008-01-21 10:26:00,92.47,92.475,92.4,92.425,625700000.0
2008-01-21 10:27:00,92.415,92.455,92.41,92.42,377400000.0
2008-01-21 10:28:00,92.415,92.435,92.415,92.43,354800000.0
2008-01-21 10:29:00,92.43,92.435,92.42,92.435,420000000.0
2008-01-21 10:30:00,92.435,92.495,92.43,92.495,429700000.0
2008-01-21 10:31:00,92.495,92.495,92.455,92.47,338700000.0
2008-01-21 10:32:00,92.475,92.5,92.465,92.485,584000000.0
2008-01-21 10:33:00,92.485,92.545,92.475,92.525,490200000.0
2008-01-21 10:34:00,92.525,92.535,92.505,92.51,232600000.0
2008-01-21 10:35:00,92.51,92.52,92.475,92.485,518000000.0
2008-01-21 10:36:00,92.485,92.485,92.435,92.485,714699998.0
2008-01-21 10:37:00,92.485,92.485,92.465,92.475,574299999.0
2008-01-21 10:38:00,92.465,92.47,92.455,92.46,855900000.0
2008-01-21 10:39:00,92.46,92.46,92.425,92.43,521800002.0
2008-01-21 10:40:00,92.43,92.43,92.35,92.365,945400000.0
2008-01-21 10:41:00,92.365,92.395,92.345,92.38,1048400000.0
2008-01-21 10:42:00,92.375,92.375,92.325,92.365,1169600001.0
2008-01-21 10:43:00,92.38,92.38,92.325,92.335,1133200000.0
2008-01-21 10:44:00,92.335,92.385,92.32,92.37,1197100000.0
2008-01-21 10:45:00,92.37,92.395,92.365,92.365,782100000.0
2008-01-21 10:46:00,92.365,92.385,92.365,92.375,1090900000.0
2008-01-21 10:47:00,92.375,92.415,92.36,92.405,990499999.0
2008-01-21 10:48:00,92.405,92.405,92.345,92.355,613800000.0
2008-01-21 10:49:00,92.355,92.45,92.345,92.445,902600000.0
2008-01-21 10:50:00,92.445,92.45,92.385,92.39,1275500000.0
2008-01-21 10:51:00,92.4,92.4,92.365,92.365,794400000.0
2008-01-21 10:52:00,92.365,92.38,92.335,92.365,1028000000.0
2008-01-21 10:53:00,92.365,92.42,92.365,92.41,728500000.0
2008-01-21 10:54:00,92.415,92.45,92.4,92.425,493900000.0
2008-01-21 10:55:00,92.425,92.53,92.425,92.49,307900000.0
2008-01-21 10:56:00,92.49,92.52,92.49,92.495,293300000.0
2008-01-21 10:57:00,92.485,92.505,92.45,92.455,537900000.0
2008-01-21 10:58:00,92.455,92.455,92.395,92.42,670000000.0
2008-01-21 10:59:00,92.415,92.44,92.395,92.42,522000000.0
2008-01-21 11:00:00,92.415,92.45,92.385,92.425,564100000.0
2008-01-21 11:01:00,92.425,92.425,92.39,92.4,488100000.0
2008-01-21 11:02:00,92.4,92.46,92.395,92.45,381000000.0
2008-01-21 11:03:00,92.445,92.45,92.395,92.44,427300000.0
2008-01-21 11:04:00,92.44,92.47,92.415,92.465,345600000.0
2008-01-21 11:05:00,92.47,92.475,92.45,92.465,358000000.0
2008-01-21 11:06:00,92.465,92.52,92.465,92.515,393000000.0
2008-01-21 11:07:00,92.515,92.545,92.505,92.545,293100000.0
2008-01-21 11:08:00,92.545,92.705,92.545,92.705,729799999.0
2008-01-21 11:09:00,92.705,92.705,92.64,92.645,323800000.0
2008-01-21 11:10:00,92.645,92.65,92.56,92.58,290000000.0
2008-01-21 11:11:00,92.58,92.595,92.565,92.595,166900000.0
2008-01-21 11:12:00,92.595,92.595,92.485,92.51,388700000.0
2008-01-21 11:13:00,92.51,92.515,92.495,92.5,76200000.0
2008-01-21 11:14:00,92.5,92.505,92.46,92.475,149700000.0
2008-01-21 11:15:00,92.475,92.505,92.465,92.5,211900000.0
2008-01-21 11:16:00,92.495,92.525,92.48,92.51,188700000.0
2008-01-21 11:17:00,92.51,92.525,92.495,92.525,227000000.0
2008-01-21 11:18:00,92.535,92.565,92.52,92.55,163600000.0
2008-01-21 11:19:00,92.545,92.545,92.47,92.485,529300000.0
2008-01-21 11:20:00,92.485,92.49,92.455,92.46,478200000.0
2008-01-21 11:21:00,92.46,92.47,92.44,92.45,352400000.0
2008-01-21 11:22:00,92.45,92.45,92.35,92.375,458600000.0
2008-01-21 11:23:00,92.375,92.405,92.345,92.345,937400000.0
2008-01-21 11:24:00,92.35,92.37,92.33,92.37,462300000.0
2008-01-21 11:25:00,92.37,92.37,92.345,92.355,95000000.0
2008-01-21 11:26:00,92.345,92.375,92.325,92.36,323300000.0
2008-01-21 11:27:00,92.36,92.45,92.355,92.41,315600000.0
2008-01-21 11:28:00,92.415,92.485,92.4,92.48,460700000.0
2008-01-21 11:29:00,92.475,92.55,92.465,92.515,326900000.0
2008-01-21 11:30:00,92.515,92.555,92.51,92.525,354600000.0
2008-01-21 11:31:00,92.525,92.53,92.49,92.495,484100000.0
2008-01-21 11:32:00,92.495,92.495,92.45,92.49,534800000.0
2008-01-21 11:33:00,92.49,92.49,92.435,92.455,680900000.0
2008-01-21 11:34:00,92.455,92.495,92.445,92.475,468300000.0
2008-01-21 11:35:00,92.465,92.535,92.46,92.485,500999999.0
2008-01-21 11:36:00,92.49,92.53,92.465,92.505,300500000.0
2008-01-21 11:37:00,92.52,92.61,92.48,92.575,238200000.0
2008-01-21 11:38:00,92.575,92.585,92.525,92.585,227100000.0
2008-01-21 11:39:00,92.585,92.6,92.585,92.595,170100000.0
2008-01-21 11:40:00,92.595,92.595,92.565,92.585,278700000.0
2008-01-21 11:41:00,92.585,92.59,92.555,92.57,270900000.0
2008-01-21 11:42:00,92.57,92.575,92.545,92.56,90200000.0
2008-01-21 11:43:00,92.56,92.565,92.55,92.55,53200000.0
2008-01-21 11:44:00,92.55,92.555,92.54,92.55,128700000.0
2008-01-21 11:45:00,92.55,92.56,92.525,92.525,64200000.0
2008-01-21 11:46:00,92.53,92.535,92.5,92.535,279500000.0
2008-01-21 11:47:00,92.535,92.57,92.535,92.56,42600000.0
2008-01-21 11:48:00,92.56,92.565,92.535,92.56,53700000.0
2008-01-21 11:49:00,92.56,92.56,92.535,92.535,72400000.0
2008-01-21 11:50:00,92.535,92.56,92.53,92.545,45300000.0
2008-01-21 11:51:00,92.545,92.555,92.53,92.53,68500000.0
2008-01-21 11:52:00,92.53,92.53,92.51,92.53,58700000.0
2008-01-21 11:53:00,92.53,92.54,92.49,92.495,60200000.0
2008-01-21 11:54:00,92.495,92.495,92.45,92.465,157800000.0
2008-01-21 11:55:00,92.46,92.48,92.445,92.46,109500000.0
2008-01-21 11:56:00,92.46,92.485,92.445,92.475,45100000.0
2008-01-21 11:57:00,92.47,92.505,92.455,92.455,115200000.0
2008-01-21 11:58:00,92.45,92.47,92.425,92.43,71200000.0
2008-01-21 11:59:00,92.43,92.485,92.42,92.47,71200000.0
2008-01-21 12:00:00,92.475,92.48,92.44,92.44,158700000.0
2008-01-21 12:01:00,92.44,92.44,92.415,92.43,45800000.0
2008-01-21 12:02:00,92.43,92.445,92.42,92.425,96800000.0
2008-01-21 12:03:00,92.43,92.475,92.425,92.475,116500000.0
2008-01-21 12:04:00,92.48,92.53,92.475,92.53,97100000.0
2008-01-21 12:05:00,92.53,92.56,92.505,92.54,104600000.0
2008-01-21 12:06:00,92.54,92.545,92.505,92.515,188500000.0
2008-01-21 12:07:00,92.52,92.535,92.46,92.475,250400000.0
2008-01-21 12:08:00,92.475,92.475,92.43,92.44,150800000.0
2008-01-21 12:09:00,92.435,92.445,92.4,92.43,227500000.0
2008-01-21 12:10:00,92.43,92.44,92.39,92.395,110800000.0
2008-01-21 12:11:00,92.39,92.43,92.39,92.425,40700000.0
2008-01-21 12:12:00,92.43,92.445,92.395,92.41,112700000.0
2008-01-21 12:13:00,92.41,92.415,92.395,92.395,99400000.0
2008-01-21 12:14:00,92.395,92.415,92.375,92.395,138600000.0
2008-01-21 12:15:00,92.395,92.43,92.385,92.385,237600000.0
2008-01-21 12:16:00,92.385,92.395,92.335,92.34,545400000.0
2008-01-21 12:17:00,92.345,92.35,92.325,92.34,281900000.0
2008-01-21 12:18:00,92.34,92.355,92.32,92.335,29000000.0
2008-01-21 12:19:00,92.335,92.355,92.32,92.33,76500000.0
2008-01-21 12:20:00,92.33,92.37,92.315,92.35,106900000.0
2008-01-21 12:21:00,92.35,92.365,92.315,92.315,63800000.0
2008-01-21 12:22:00,92.315,92.325,92.31,92.315,13400000.0
2008-01-21 12:23:00,92.315,92.325,92.3,92.32,200100000.0
2008-01-21 12:24:00,92.325,92.335,92.31,92.31,598800000.0
2008-01-21 12:25:00,92.31,92.315,92.295,92.295,302000000.0
2008-01-21 12:26:00,92.295,92.295,92.22,92.26,521900000.0
2008-01-21 12:27:00,92.26,92.26,92.185,92.185,668900001.0
2008-01-21 12:28:00,92.185,92.225,92.175,92.225,562200000.0
2008-01-21 12:29:00,92.225,92.235,92.185,92.215,953800002.0
2008-01-21 12:30:00,92.215,92.24,92.185,92.22,650600001.0
2008-01-21 12:31:00,92.22,92.235,92.215,92.23,517000000.0
2008-01-21 12:32:00,92.23,92.235,92.2,92.205,676200000.0
2008-01-21 12:33:00,92.205,92.255,92.205,92.24,658900000.0
2008-01-21 12:34:00,92.25,92.26,92.215,92.245,441800001.0
2008-01-21 12:35:00,92.245,92.245,92.215,92.23,329500000.0
2008-01-21 12:36:00,92.23,92.245,92.225,92.225,345500000.0
2008-01-21 12:37:00,92.225,92.23,92.185,92.205,475000001.0
2008-01-21 12:38:00,92.205,92.205,92.18,92.18,454900000.0
2008-01-21 12:39:00,92.18,92.205,92.18,92.19,610300000.0
2008-01-21 12:40:00,92.19,92.19,92.135,92.145,683600001.0
2008-01-21 12:41:00,92.145,92.155,92.115,92.155,671600000.0
2008-01-21 12:42:00,92.155,92.165,92.135,92.15,581300000.0
2008-01-21 12:43:00,92.145,92.16,92.135,92.155,376200000.0
2008-01-21 12:44:00,92.155,92.155,92.125,92.135,523500000.0
2008-01-21 12:45:00,92.135,92.135,92.11,92.12,358600000.0
2008-01-21 12:46:00,92.12,92.125,92.09,92.125,506100000.0
2008-01-21 12:47:00,92.13,92.2,92.125,92.17,1022500000.0
2008-01-21 12:48:00,92.175,92.185,92.145,92.15,622600000.0
2008-01-21 12:49:00,92.15,92.165,92.125,92.13,818100001.0
2008-01-21 12:50:00,92.135,92.145,92.09,92.125,907800000.0
2008-01-21 12:51:00,92.125,92.13,92.075,92.085,939400001.0
2008-01-21 12:52:00,92.08,92.08,92.045,92.065,887600001.0
2008-01-21 12:53:00,92.065,92.07,92.045,92.065,846200000.0
2008-01-21 12:54:00,92.065,92.075,92.03,92.03,620000000.0
2008-01-21 12:55:00,92.035,92.065,92.025,92.055,843800001.0
2008-01-21 12:56:00,92.055,92.055,91.975,91.995,725899998.0
2008-01-21 12:57:00,91.995,92.035,91.915,91.94,832399999.0
2008-01-21 12:58:00,91.935,91.975,91.915,91.935,652900000.0
2008-01-21 12:59:00,91.935,92.015,91.925,91.985,946200001.0
2008-01-21 13:00:00,91.985,91.995,91.945,91.96,876400000.0
2008-01-21 13:01:00,91.965,91.965,91.795,91.81,912800000.0
2008-01-21 13:02:00,91.825,91.845,91.715,91.735,723399999.0
2008-01-21 13:03:00,91.73,91.74,91.645,91.645,814200000.0
2008-01-21 13:04:00,91.645,91.65,91.57,91.57,743800000.0
2008-01-21 13:05:00,91.58,91.61,91.55,91.57,757100000.0
2008-01-21 13:06:00,91.57,91.605,91.545,91.575,1078900000.0
2008-01-21 13:07:00,91.575,91.595,91.515,91.53,1034000001.0
2008-01-21 13:08:00,91.525,91.525,91.455,91.485,1016200000.0
2008-01-21 13:09:00,91.49,91.52,91.425,91.425,958800000.0
2008-01-21 13:10:00,91.425,91.455,91.385,91.42,859600000.0
2008-01-21 13:11:00,91.405,91.43,91.35,91.36,823400000.0
2008-01-21 13:12:00,91.36,91.41,91.355,91.405,912500000.0
2008-01-21 13:13:00,91.41,91.415,91.38,91.405,1062400000.0
2008-01-21 13:14:00,91.4,91.475,91.385,91.465,747800000.0
2008-01-21 13:15:00,91.465,91.505,91.44,91.445,574800000.0
2008-01-21 13:16:00,91.445,91.445,91.355,91.38,601000000.0
2008-01-21 13:17:00,91.39,91.48,91.39,91.47,301000000.0
2008-01-21 13:18:00,91.47,91.47,91.405,91.445,344300000.0
2008-01-21 13:19:00,91.445,91.525,91.445,91.5,707100000.0
2008-01-21 13:20:00,91.5,91.59,91.495,91.585,651600000.0
2008-01-21 13:21:00,91.585,91.635,91.585,91.615,178900000.0
2008-01-21 13:22:00,91.615,91.615,91.595,91.605,66100000.0
2008-01-21 13:23:00,91.605,91.665,91.605,91.625,459300000.0
2008-01-21 13:24:00,91.625,91.675,91.61,91.675,842600001.0
2008-01-21 13:25:00,91.675,91.685,91.62,91.685,272700000.0
2008-01-21 13:26:00,91.685,91.715,91.67,91.685,248800000.0
2008-01-21 13:27:00,91.685,91.75,91.685,91.725,161500000.0
2008-01-21 13:28:00,91.725,91.765,91.685,91.695,432499998.0
2008-01-21 13:29:00,91.695,91.72,91.645,91.665,728000000.0
2008-01-21 13:30:00,91.665,91.72,91.66,91.7,288900000.0
2008-01-21 13:31:00,91.705,91.755,91.705,91.715,298199998.0
2008-01-21 13:32:00,91.715,91.735,91.715,91.735,422100000.0
2008-01-21 13:33:00,91.735,91.745,91.705,91.745,404600000.0
2008-01-21 13:34:00,91.745,91.785,91.705,91.78,298400000.0
2008-01-21 13:35:00,91.78,91.805,91.725,91.745,349900000.0
2008-01-21 13:36:00,91.745,91.765,91.73,91.765,391200000.0
2008-01-21 13:37:00,91.765,91.765,91.725,91.755,389100000.0
2008-01-21 13:38:00,91.75,91.755,91.715,91.73,237500000.0
2008-01-21 13:39:00,91.73,91.73,91.715,91.715,183400000.0
2008-01-21 13:40:00,91.715,91.715,91.63,91.63,356000000.0
2008-01-21 13:41:00,91.625,91.63,91.545,91.555,709800000.0
2008-01-21 13:42:00,91.56,91.585,91.545,91.55,1201900000.0
2008-01-21 13:43:00,91.55,91.595,91.545,91.595,602000000.0
2008-01-21 13:44:00,91.595,91.62,91.585,91.605,783400000.0
2008-01-21 13:45:00,91.6,91.645,91.595,91.615,673900000.0
2008-01-21 13:46:00,91.615,91.635,91.555,91.555,804900000.0
2008-01-21 13:47:00,91.555,91.56,91.46,91.46,659500000.0
2008-01-21 13:48:00,91.46,91.495,91.455,91.49,497300000.0
2008-01-21 13:49:00,91.49,91.52,91.465,91.48,498800000.0
2008-01-21 13:50:00,91.485,91.52,91.465,91.52,378900000.0
2008-01-21 13:51:00,91.52,91.565,91.495,91.555,788300000.0
2008-01-21 13:52:00,91.555,91.645,91.545,91.635,627800000.0
2008-01-21 13:53:00,91.63,91.63,91.56,91.57,478400000.0
2008-01-21 13:54:00,91.57,91.575,91.56,91.575,184900000.0
2008-01-21 13:55:00,91.575,91.61,91.575,91.605,297100000.0
2008-01-21 13:56:00,91.605,91.61,91.5,91.52,608000000.0
2008-01-21 13:57:00,91.515,91.565,91.495,91.56,355900000.0
2008-01-21 13:58:00,91.56,91.605,91.545,91.585,563500001.0
2008-01-21 13:59:00,91.585,91.61,91.57,91.595,509400000.0
2008-01-21 14:00:00,91.58,91.6,91.575,91.58,308000000.0
2008-01-21 14:01:00,91.58,91.6,91.55,91.585,357000000.0
2008-01-21 14:02:00,91.59,91.595,91.57,91.58,309900000.0
2008-01-21 14:03:00,91.58,91.6,91.565,91.58,920900001.0
2008-01-21 14:04:00,91.575,91.585,91.545,91.55,604200000.0
2008-01-21 14:05:00,91.555,91.565,91.545,91.555,297100000.0
2008-01-21 14:06:00,91.555,91.6,91.555,91.595,266600000.0
2008-01-21 14:07:00,91.595,91.595,91.555,91.58,86000000.0
2008-01-21 14:08:00,91.58,91.585,91.555,91.565,236100000.0
2008-01-21 14:09:00,91.565,91.6,91.55,91.55,567600000.0
2008-01-21 14:10:00,91.55,91.56,91.515,91.52,875400000.0
2008-01-21 14:11:00,91.52,91.535,91.5,91.525,896400001.0
2008-01-21 14:12:00,91.525,91.535,91.43,91.465,804000000.0
2008-01-21 14:13:00,91.465,91.475,91.45,91.455,548200000.0
2008-01-21 14:14:00,91.455,91.475,91.395,91.395,430700000.0
2008-01-21 14:15:00,91.395,91.41,91.375,91.38,490200000.0
2008-01-21 14:16:00,91.38,91.395,91.34,91.35,580700000.0
2008-01-21 14:17:00,91.355,91.43,91.355,91.375,444800000.0
2008-01-21 14:18:00,91.38,91.405,91.365,91.39,230900000.0
2008-01-21 14:19:00,91.39,91.5,91.385,91.49,421500000.0
2008-01-21 14:20:00,91.495,91.51,91.39,91.42,467900000.0
2008-01-21 14:21:00,91.42,91.46,91.405,91.45,566800000.0
2008-01-21 14:22:00,91.45,91.45,91.415,91.425,474500001.0
2008-01-21 14:23:00,91.43,91.475,91.42,91.47,431999999.0
2008-01-21 14:24:00,91.47,91.515,91.47,91.51,476300000.0
2008-01-21 14:25:00,91.505,91.525,91.49,91.5,420900000.0
2008-01-21 14:26:00,91.5,91.51,91.46,91.465,442200000.0
2008-01-21 14:27:00,91.465,91.48,91.43,91.45,335200000.0
2008-01-21 14:28:00,91.45,91.46,91.415,91.435,375600000.0
2008-01-21 14:29:00,91.435,91.485,91.42,91.475,532099999.0
2008-01-21 14:30:00,91.475,91.505,91.445,91.505,589900000.0
2008-01-21 14:31:00,91.505,91.505,91.45,91.47,324000000.0
2008-01-21 14:32:00,91.465,91.49,91.46,91.465,274500000.0
2008-01-21 14:33:00,91.47,91.5,91.46,91.49,403800000.0
2008-01-21 14:34:00,91.49,91.515,91.475,91.48,125200000.0
2008-01-21 14:35:00,91.48,91.49,91.455,91.465,286200001.0
2008-01-21 14:36:00,91.465,91.475,91.435,91.45,228800000.0
2008-01-21 14:37:00,91.45,91.515,91.45,91.515,446800000.0
2008-01-21 14:38:00,91.505,91.505,91.465,91.49,688300001.0
2008-01-21 14:39:00,91.49,91.515,91.465,91.505,654500000.0
2008-01-21 14:40:00,91.505,91.51,91.455,91.5,516200000.0
2008-01-21 14:41:00,91.5,91.57,91.475,91.55,660699999.0
2008-01-21 14:42:00,91.545,91.58,91.545,91.575,601800000.0
2008-01-21 14:43:00,91.58,91.585,91.54,91.565,146300000.0
2008-01-21 14:44:00,91.56,91.615,91.56,91.615,114200000.0
2008-01-21 14:45:00,91.605,91.605,91.545,91.545,132000000.0
2008-01-21 14:46:00,91.545,91.59,91.53,91.56,236000000.0
2008-01-21 14:47:00,91.555,91.595,91.545,91.585,34300000.0
2008-01-21 14:48:00,91.585,91.585,91.56,91.57,70300000.0
2008-01-21 14:49:00,91.57,91.605,91.57,91.605,243400000.0
2008-01-21 14:50:00,91.605,91.645,91.605,91.625,278900000.0
2008-01-21 14:51:00,91.625,91.67,91.62,91.66,427300000.0
2008-01-21 14:52:00,91.66,91.69,91.64,91.685,576000000.0
2008-01-21 14:53:00,91.69,91.71,91.67,91.695,93600000.0
2008-01-21 14:54:00,91.69,91.725,91.69,91.71,55000000.0
2008-01-21 14:55:00,91.71,91.745,91.71,91.74,168100000.0
2008-01-21 14:56:00,91.74,91.825,91.735,91.815,176500000.0
2008-01-21 14:57:00,91.815,91.855,91.795,91.83,260600000.0
2008-01-21 14:58:00,91.835,91.835,91.79,91.795,96700000.0
2008-01-21 14:59:00,91.795,91.83,91.79,91.815,99000000.0
2008-01-21 15:00:00,91.815,91.82,91.795,91.805,72500000.0
2008-01-21 15:01:00,91.8,91.825,91.795,91.82,61700000.0
2008-01-21 15:02:00,91.825,91.835,91.805,91.825,174700000.0
2008-01-21 15:03:00,91.825,91.825,91.785,91.785,106900000.0
2008-01-21 15:04:00,91.78,91.8,91.76,91.765,227700000.0
2008-01-21 15:05:00,91.77,91.795,91.765,91.775,166300000.0
2008-01-21 15:06:00,91.775,91.775,91.745,91.76,296200000.0
2008-01-21 15:07:00,91.76,91.785,91.75,91.77,144100000.0
2008-01-21 15:08:00,91.775,91.79,91.765,91.785,97100000.0
2008-01-21 15:09:00,91.785,91.81,91.785,91.805,244300000.0
2008-01-21 15:10:00,91.805,91.905,91.805,91.89,116500000.0
2008-01-21 15:11:00,91.89,91.89,91.85,91.875,340700000.0
2008-01-21 15:12:00,91.875,91.915,91.865,91.915,595100000.0
2008-01-21 15:13:00,91.915,91.985,91.915,91.945,151800000.0
2008-01-21 15:14:00,91.945,91.96,91.895,91.915,299300000.0
2008-01-21 15:15:00,91.915,91.935,91.86,91.865,408200000.0
2008-01-21 15:16:00,91.865,91.875,91.815,91.815,324700000.0
2008-01-21 15:17:00,91.815,91.82,91.74,91.74,275900000.0
2008-01-21 15:18:00,91.74,91.755,91.725,91.73,276200000.0
2008-01-21 15:19:00,91.73,91.755,91.71,91.735,215600000.0
2008-01-21 15:20:00,91.735,91.735,91.685,91.685,397200000.0
2008-01-21 15:21:00,91.685,91.695,91.675,91.685,770400000.0
2008-01-21 15:22:00,91.685,91.695,91.66,91.66,710000000.0
2008-01-21 15:23:00,91.66,91.685,91.645,91.685,687200000.0
2008-01-21 15:24:00,91.685,91.685,91.655,91.675,370100000.0
2008-01-21 15:25:00,91.675,91.675,91.665,91.67,319600000.0
2008-01-21 15:26:00,91.66,91.725,91.66,91.715,447700000.0
2008-01-21 15:27:00,91.715,91.73,91.695,91.705,233000000.0
2008-01-21 15:28:00,91.705,91.705,91.665,91.665,420900000.0
2008-01-21 15:29:00,91.665,91.685,91.655,91.685,604100000.0
2008-01-21 15:30:00,91.685,91.685,91.645,91.655,375100000.0
2008-01-21 15:31:00,91.655,91.675,91.645,91.645,364100000.0
2008-01-21 15:32:00,91.645,91.645,91.615,91.635,698300000.0
2008-01-21 15:33:00,91.625,91.635,91.555,91.565,1047299999.0
2008-01-21 15:34:00,91.575,91.575,91.555,91.555,786600000.0
2008-01-21 15:35:00,91.555,91.57,91.525,91.545,716900000.0
2008-01-21 15:36:00,91.535,91.545,91.49,91.51,1126200001.0
2008-01-21 15:37:00,91.515,91.565,91.515,91.545,578600000.0
2008-01-21 15:38:00,91.545,91.545,91.455,91.455,521100000.0
2008-01-21 15:39:00,91.455,91.47,91.455,91.47,743300000.0
2008-01-21 15:40:00,91.465,91.49,91.455,91.485,875500000.0
2008-01-21 15:41:00,91.485,91.49,91.385,91.425,590600000.0
2008-01-21 15:42:00,91.425,91.495,91.425,91.49,567400000.0
2008-01-21 15:43:00,91.49,91.505,91.475,91.505,604400000.0
2008-01-21 15:44:00,91.505,91.565,91.505,91.56,814500000.0
2008-01-21 15:45:00,91.56,91.585,91.54,91.55,680900000.0
2008-01-21 15:46:00,91.55,91.55,91.525,91.535,555000000.0
2008-01-21 15:47:00,91.535,91.585,91.53,91.575,466200001.0
2008-01-21 15:48:00,91.6,91.615,91.575,91.615,398400000.0
2008-01-21 15:49:00,91.615,91.69,91.615,91.655,233600000.0
2008-01-21 15:50:00,91.655,91.665,91.6,91.63,242200000.0
2008-01-21 15:51:00,91.625,91.695,91.625,91.675,202700000.0
2008-01-21 15:52:00,91.68,91.715,91.675,91.705,515200000.0
2008-01-21 15:53:00,91.7,91.725,91.7,91.725,225200000.0
2008-01-21 15:54:00,91.725,91.825,91.72,91.785,620700000.0
2008-01-21 15:55:00,91.785,91.835,91.78,91.805,336800000.0
2008-01-21 15:56:00,91.805,91.805,91.77,91.795,189600000.0
2008-01-21 15:57:00,91.795,91.8,91.755,91.775,288700000.0
2008-01-21 15:58:00,91.78,91.885,91.78,91.875,343000000.0
2008-01-21 15:59:00,91.885,91.905,91.86,91.875,370600000.0
2008-01-21 16:00:00,91.875,91.875,91.815,91.815,517100000.0
2008-01-21 16:01:00,91.815,91.815,91.75,91.76,736899999.0
2008-01-21 16:02:00,91.76,91.76,91.725,91.735,259500000.0
2008-01-21 16:03:00,91.735,91.78,91.725,91.775,369400000.0
2008-01-21 16:04:00,91.775,91.79,91.77,91.775,281600000.0
2008-01-21 16:05:00,91.775,91.805,91.775,91.79,142100000.0
2008-01-21 16:06:00,91.79,91.79,91.755,91.755,217200000.0
2008-01-21 16:07:00,91.76,91.77,91.755,91.77,162000000.0
2008-01-21 16:08:00,91.77,91.77,91.75,91.755,132900000.0
2008-01-21 16:09:00,91.755,91.76,91.73,91.73,244800000.0
2008-01-21 16:10:00,91.735,91.745,91.7,91.73,269500000.0
2008-01-21 16:11:00,91.73,91.745,91.705,91.73,332500000.0
2008-01-21 16:12:00,91.725,91.73,91.66,91.66,496000000.0
2008-01-21 16:13:00,91.66,91.725,91.66,91.725,319900000.0
2008-01-21 16:14:00,91.725,91.725,91.695,91.7,275500000.0
2008-01-21 16:15:00,91.7,91.7,91.65,91.675,417100000.0
2008-01-21 16:16:00,91.675,91.715,91.645,91.71,224400000.0
2008-01-21 16:17:00,91.71,91.725,91.705,91.71,206000000.0
2008-01-21 16:18:00,91.715,91.72,91.69,91.71,316500000.0
2008-01-21 16:19:00,91.705,91.715,91.705,91.71,395900000.0
2008-01-21 16:20:00,91.715,91.745,91.71,91.725,335100000.0
2008-01-21 16:21:00,91.725,91.755,91.72,91.75,336200000.0
2008-01-21 16:22:00,91.75,91.755,91.735,91.745,245900000.0
2008-01-21 16:23:00,91.745,91.745,91.705,91.705,250900000.0
2008-01-21 16:24:00,91.705,91.74,91.705,91.74,181200000.0
2008-01-21 16:25:00,91.74,91.74,91.73,91.74,54100000.0
2008-01-21 16:26:00,91.74,91.74,91.695,91.715,385300000.0
2008-01-21 16:27:00,91.715,91.72,91.635,91.645,534000000.0
2008-01-21 16:28:00,91.64,91.665,91.64,91.645,226400000.0
2008-01-21 16:29:00,91.645,91.645,91.635,91.64,234900000.0
2008-01-21 16:30:00,91.64,91.65,91.6,91.62,555000000.0
2008-01-21 16:31:00,91.615,91.625,91.6,91.61,434000000.0
2008-01-21 16:32:00,91.615,91.615,91.57,91.59,430300000.0
2008-01-21 16:33:00,91.595,91.6,91.565,91.565,559300000.0
2008-01-21 16:34:00,91.565,91.565,91.505,91.505,490200000.0
2008-01-21 16:35:00,91.51,91.55,91.51,91.55,204500000.0
2008-01-21 16:36:00,91.55,91.565,91.535,91.545,246200000.0
2008-01-21 16:37:00,91.555,91.58,91.495,91.495,311900000.0
2008-01-21 16:38:00,91.495,91.5,91.45,91.48,386800000.0
2008-01-21 16:39:00,91.475,91.505,91.45,91.485,364400000.0
2008-01-21 16:40:00,91.485,91.51,91.48,91.485,296000000.0
2008-01-21 16:41:00,91.48,91.49,91.42,91.455,400600000.0
2008-01-21 16:42:00,91.455,91.465,91.425,91.46,120500000.0
2008-01-21 16:43:00,91.46,91.46,91.43,91.44,301100000.0
2008-01-21 16:44:00,91.445,91.49,91.44,91.48,184500001.0
2008-01-21 16:45:00,91.49,91.52,91.485,91.5,419500000.0
2008-01-21 16:46:00,91.505,91.53,91.5,91.5,415300000.0
2008-01-21 16:47:00,91.505,91.51,91.475,91.495,341800000.0
2008-01-21 16:48:00,91.49,91.52,91.475,91.485,623300001.0
2008-01-21 16:49:00,91.485,91.495,91.44,91.445,487100000.0
2008-01-21 16:50:00,91.45,91.49,91.45,91.485,365400000.0
2008-01-21 16:51:00,91.485,91.515,91.47,91.47,283200000.0
2008-01-21 16:52:00,91.475,91.495,91.45,91.455,93200000.0
2008-01-21 16:53:00,91.455,91.485,91.44,91.485,449100000.0
2008-01-21 16:54:00,91.485,91.505,91.475,91.5,141300000.0
2008-01-21 16:55:00,91.505,91.53,91.495,91.525,295100000.0
2008-01-21 16:56:00,91.525,91.57,91.525,91.55,625300000.0
2008-01-21 16:57:00,91.55,91.595,91.545,91.585,591600002.0
2008-01-21 16:58:00,91.58,91.655,91.565,91.655,842800000.0
2008-01-21 16:59:00,91.645,91.655,91.6,91.61,1002699999.0
2008-01-21 17:00:00,91.6,91.615,91.58,91.61,592000000.0
2008-01-21 17:01:00,91.61,91.615,91.53,91.535,388100000.0
2008-01-21 17:02:00,91.54,91.55,91.52,91.545,187700000.0
2008-01-21 17:03:00,91.545,91.555,91.455,91.475,735900000.0
2008-01-21 17:04:00,91.475,91.49,91.425,91.445,392500000.0
2008-01-21 17:05:00,91.445,91.47,91.415,91.465,250700000.0
2008-01-21 17:06:00,91.465,91.49,91.44,91.485,86900000.0
2008-01-21 17:07:00,91.485,91.5,91.445,91.46,44000000.0
2008-01-21 17:08:00,91.46,91.47,91.425,91.445,55100000.0
2008-01-21 17:09:00,91.44,91.45,91.43,91.43,23700000.0
2008-01-21 17:10:00,91.44,91.45,91.425,91.435,38100000.0
2008-01-21 17:11:00,91.435,91.435,91.4,91.4,89600000.0
2008-01-21 17:12:00,91.4,91.41,91.38,91.395,114500000.0
2008-01-21 17:13:00,91.385,91.395,91.365,91.38,273900000.0
2008-01-21 17:14:00,91.385,91.395,91.38,91.395,304900000.0
2008-01-21 17:15:00,91.385,91.405,91.365,91.365,682700000.0
2008-01-21 17:16:00,91.365,91.375,91.355,91.355,516300000.0
2008-01-21 17:17:00,91.355,91.375,91.32,91.375,862099999.0
2008-01-21 17:18:00,91.375,91.385,91.325,91.325,508300000.0
2008-01-21 17:19:00,91.325,91.325,91.285,91.3,720900000.0
2008-01-21 17:20:00,91.3,91.305,91.285,91.295,281000000.0
2008-01-21 17:21:00,91.295,91.295,91.275,91.285,282000000.0
2008-01-21 17:22:00,91.285,91.305,91.285,91.285,318500000.0
2008-01-21 17:23:00,91.285,91.295,91.27,91.295,485100000.0
2008-01-21 17:24:00,91.305,91.33,91.295,91.325,347900000.0
2008-01-21 17:25:00,91.325,91.335,91.315,91.335,353200000.0
2008-01-21 17:26:00,91.335,91.395,91.33,91.37,457900000.0
2008-01-21 17:27:00,91.37,91.38,91.28,91.295,639100000.0
2008-01-21 17:28:00,91.295,91.355,91.28,91.305,154200000.0
2008-01-21 17:29:00,91.3,91.32,91.27,91.295,307600000.0
2008-01-21 17:30:00,91.295,91.33,91.28,91.325,537500000.0
2008-01-21 17:31:00,91.32,91.375,91.315,91.37,757500000.0
2008-01-21 17:32:00,91.37,91.395,91.365,91.37,517800000.0
2008-01-21 17:33:00,91.37,91.38,91.35,91.355,441300000.0
2008-01-21 17:34:00,91.35,91.355,91.285,91.305,610800000.0
2008-01-21 17:35:00,91.305,91.325,91.295,91.315,515500000.0
2008-01-21 17:36:00,91.315,91.37,91.315,91.37,551400000.0
2008-01-21 17:37:00,91.37,91.38,91.34,91.36,314600000.0
2008-01-21 17:38:00,91.355,91.4,91.35,91.39,192300000.0
2008-01-21 17:39:00,91.39,91.405,91.375,91.38,163300000.0
2008-01-21 17:40:00,91.38,91.38,91.345,91.365,175100000.0
2008-01-21 17:41:00,91.365,91.395,91.345,91.385,253400000.0
2008-01-21 17:42:00,91.385,91.39,91.355,91.36,233400000.0
2008-01-21 17:43:00,91.37,91.37,91.33,91.34,50400000.0
2008-01-21 17:44:00,91.34,91.35,91.325,91.335,79400000.0
2008-01-21 17:45:00,91.34,91.375,91.34,91.36,92200000.0
2008-01-21 17:46:00,91.36,91.385,91.35,91.375,106300000.0
2008-01-21 17:47:00,91.375,91.38,91.36,91.365,108700000.0
2008-01-21 17:48:00,91.365,91.37,91.355,91.37,129800000.0
2008-01-21 17:49:00,91.37,91.37,91.335,91.355,234500000.0
2008-01-21 17:50:00,91.355,91.36,91.28,91.295,395500000.0
2008-01-21 17:51:00,91.295,91.3,91.255,91.265,269400000.0
2008-01-21 17:52:00,91.265,91.3,91.225,91.275,224600000.0
2008-01-21 17:53:00,91.275,91.275,91.205,91.235,316900000.0
2008-01-21 17:54:00,91.235,91.255,91.225,91.225,370000000.0
2008-01-21 17:55:00,91.225,91.225,91.14,91.195,226200000.0
2008-01-21 17:56:00,91.195,91.195,91.145,91.155,429900000.0
2008-01-21 17:57:00,91.155,91.175,91.145,91.165,411900000.0
2008-01-21 17:58:00,91.165,91.19,91.15,91.165,726700000.0
2008-01-21 17:59:00,91.165,91.245,91.125,91.24,920000000.0
2008-01-21 18:00:00,91.24,91.325,91.24,91.275,909900000.0
2008-01-21 18:01:00,91.275,91.29,91.265,91.275,348700000.0
2008-01-21 18:02:00,91.265,91.335,91.265,91.305,597600000.0
2008-01-21 18:03:00,91.305,91.33,91.265,91.31,578100000.0
2008-01-21 18:04:00,91.31,91.335,91.3,91.32,510300000.0
2008-01-21 18:05:00,91.32,91.345,91.315,91.335,231200000.0
2008-01-21 18:06:00,91.335,91.355,91.325,91.345,129800000.0
2008-01-21 18:07:00,91.34,91.36,91.34,91.355,87300000.0
2008-01-21 18:08:00,91.355,91.355,91.33,91.34,187700000.0
2008-01-21 18:09:00,91.34,91.395,91.325,91.39,199600000.0
2008-01-21 18:10:00,91.385,91.43,91.385,91.43,423300000.0
2008-01-21 18:11:00,91.43,91.46,91.4,91.41,616100000.0
2008-01-21 18:12:00,91.41,91.41,91.34,91.355,654500000.0
2008-01-21 18:13:00,91.355,91.355,91.335,91.34,500600000.0
2008-01-21 18:14:00,91.335,91.365,91.33,91.365,615200000.0
2008-01-21 18:15:00,91.365,91.38,91.335,91.375,654400000.0
2008-01-21 18:16:00,91.375,91.39,91.355,91.375,457300000.0
2008-01-21 18:17:00,91.375,91.4,91.37,91.385,634200000.0
2008-01-21 18:18:00,91.385,91.405,91.365,91.39,602100001.0
2008-01-21 18:19:00,91.39,91.395,91.335,91.335,696700000.0
2008-01-21 18:20:00,91.335,91.345,91.275,91.285,769000000.0
2008-01-21 18:21:00,91.285,91.425,91.285,91.41,572700000.0
2008-01-21 18:22:00,91.41,91.46,91.38,91.42,886900000.0
2008-01-21 18:23:00,91.42,91.47,91.37,91.41,773800000.0
2008-01-21 18:24:00,91.41,91.415,91.315,91.33,814600000.0
2008-01-21 18:25:00,91.325,91.33,91.255,91.33,624200000.0
2008-01-21 18:26:00,91.33,91.355,91.3,91.34,440100000.0
2008-01-21 18:27:00,91.345,91.36,91.315,91.335,338700000.0
2008-01-21 18:28:00,91.335,91.335,91.215,91.215,351499999.0
2008-01-21 18:29:00,91.215,91.215,91.175,91.175,482100000.0
2008-01-21 18:30:00,91.17,91.255,91.165,91.235,231200000.0
2008-01-21 18:31:00,91.235,91.235,91.215,91.22,303800000.0
2008-01-21 18:32:00,91.22,91.235,91.215,91.235,262400000.0
2008-01-21 18:33:00,91.235,91.25,91.22,91.25,499000000.0
2008-01-21 18:34:00,91.25,91.265,91.235,91.265,668300000.0
2008-01-21 18:35:00,91.265,91.27,91.25,91.265,260100000.0
2008-01-21 18:36:00,91.265,91.27,91.245,91.255,442400000.0
2008-01-21 18:37:00,91.255,91.26,91.23,91.24,452400000.0
2008-01-21 18:38:00,91.24,91.265,91.24,91.265,373500000.0
2008-01-21 18:39:00,91.265,91.275,91.245,91.275,285100000.0
2008-01-21 18:40:00,91.275,91.285,91.25,91.28,354300000.0
2008-01-21 18:41:00,91.275,91.295,91.27,91.275,410200000.0
2008-01-21 18:42:00,91.275,91.29,91.265,91.265,523400000.0
2008-01-21 18:43:00,91.265,91.27,91.255,91.265,390300000.0
2008-01-21 18:44:00,91.265,91.265,91.21,91.25,406500000.0
2008-01-21 18:45:00,91.25,91.25,91.215,91.24,258200000.0
2008-01-21 18:46:00,91.25,91.25,91.225,91.225,116000000.0
2008-01-21 18:47:00,91.225,91.235,91.21,91.23,295800000.0
2008-01-21 18:48:00,91.23,91.245,91.205,91.245,203100000.0
2008-01-21 18:49:00,91.245,91.265,91.205,91.245,514500000.0
2008-01-21 18:50:00,91.245,91.255,91.245,91.245,299300000.0
2008-01-21 18:51:00,91.24,91.24,91.215,91.23,218400000.0
2008-01-21 18:52:00,91.23,91.235,91.2,91.235,315200000.0
2008-01-21 18:53:00,91.235,91.315,91.225,91.315,315000000.0
2008-01-21 18:54:00,91.315,91.365,91.305,91.365,574500000.0
2008-01-21 18:55:00,91.365,91.385,91.345,91.355,275600000.0
2008-01-21 18:56:00,91.355,91.365,91.275,91.29,255400000.0
2008-01-21 18:57:00,91.295,91.295,91.18,91.255,226700000.0
2008-01-21 18:58:00,91.265,91.265,91.21,91.235,231700000.0
2008-01-21 18:59:00,91.235,91.35,91.235,91.345,547400000.0
2008-01-21 19:00:00,91.345,91.345,91.275,91.285,339900000.0
2008-01-21 19:01:00,91.295,91.31,91.225,91.265,354900000.0
2008-01-21 19:02:00,91.265,91.35,91.235,91.35,490200000.0
2008-01-21 19:03:00,91.35,91.39,91.33,91.385,314300000.0
2008-01-21 19:04:00,91.39,91.39,91.345,91.37,340100000.0
2008-01-21 19:05:00,91.37,91.385,91.355,91.375,493800000.0
2008-01-21 19:06:00,91.375,91.375,91.355,91.355,137600000.0
2008-01-21 19:07:00,91.36,91.38,91.355,91.36,123800000.0
2008-01-21 19:08:00,91.36,91.36,91.305,91.325,475100000.0
2008-01-21 19:09:00,91.325,91.325,91.215,91.215,458800000.0
2008-01-21 19:10:00,91.225,91.285,91.215,91.275,424400000.0
2008-01-21 19:11:00,91.275,91.275,91.21,91.225,219000000.0
2008-01-21 19:12:00,91.235,91.24,91.205,91.225,245600000.0
2008-01-21 19:13:00,91.235,91.255,91.185,91.205,255100000.0
2008-01-21 19:14:00,91.205,91.215,91.155,91.165,278200000.0
2008-01-21 19:15:00,91.165,91.18,91.145,91.155,273300000.0
2008-01-21 19:16:00,91.155,91.155,91.125,91.145,369100000.0
2008-01-21 19:17:00,91.145,91.195,91.145,91.185,133000000.0
2008-01-21 19:18:00,91.185,91.21,91.165,91.175,153800000.0
2008-01-21 19:19:00,91.175,91.205,91.155,91.165,405500000.0
2008-01-21 19:20:00,91.165,91.165,91.14,91.145,98800000.0
2008-01-21 19:21:00,91.14,91.14,91.06,91.075,216100000.0
2008-01-21 19:22:00,91.075,91.08,91.035,91.055,167200000.0
2008-01-21 19:23:00,91.055,91.075,91.025,91.025,112800000.0
2008-01-21 19:24:00,91.025,91.045,91.015,91.03,89100000.0
2008-01-21 19:25:00,91.025,91.025,91.005,91.015,420700000.0
2008-01-21 19:26:00,91.025,91.05,91.025,91.035,414400000.0
2008-01-21 19:27:00,91.035,91.055,91.01,91.035,208600000.0
2008-01-21 19:28:00,91.035,91.045,91.03,91.045,83900000.0
2008-01-21 19:29:00,91.05,91.05,91.015,91.015,119400000.0
2008-01-21 19:30:00,91.015,91.055,91.01,91.035,225700000.0
2008-01-21 19:31:00,91.035,91.135,91.03,91.135,292600000.0
2008-01-21 19:32:00,91.135,91.145,91.085,91.085,247300000.0
2008-01-21 19:33:00,91.085,91.105,91.045,91.105,136200000.0
2008-01-21 19:34:00,91.105,91.11,91.09,91.09,106400000.0
2008-01-21 19:35:00,91.09,91.115,91.085,91.115,194400000.0
2008-01-21 19:36:00,91.115,91.16,91.115,91.135,240400000.0
2008-01-21 19:37:00,91.14,91.17,91.13,91.155,171600000.0
2008-01-21 19:38:00,91.155,91.17,91.11,91.115,337800000.0
2008-01-21 19:39:00,91.115,91.155,91.115,91.15,158900000.0
2008-01-21 19:40:00,91.14,91.165,91.125,91.165,143300000.0
2008-01-21 19:41:00,91.165,91.165,91.145,91.155,262100000.0
2008-01-21 19:42:00,91.155,91.155,91.1,91.13,252100000.0
2008-01-21 19:43:00,91.13,91.135,91.12,91.135,82300000.0
2008-01-21 19:44:00,91.135,91.165,91.135,91.135,335700000.0
2008-01-21 19:45:00,91.135,91.17,91.125,91.17,167400000.0
2008-01-21 19:46:00,91.17,91.175,91.165,91.17,13600000.0
2008-01-21 19:47:00,91.17,91.205,91.165,91.165,33800000.0
2008-01-21 19:48:00,91.165,91.19,91.155,91.17,35800000.0
2008-01-21 19:49:00,91.17,91.215,91.165,91.195,164500000.0
2008-01-21 19:50:00,91.195,91.23,91.19,91.2,55400000.0
2008-01-21 19:51:00,91.205,91.215,91.185,91.185,28100000.0
2008-01-21 19:52:00,91.2,91.225,91.185,91.205,255000000.0
2008-01-21 19:53:00,91.205,91.22,91.195,91.205,249400000.0
2008-01-21 19:54:00,91.215,91.26,91.205,91.26,119900000.0
2008-01-21 19:55:00,91.265,91.265,91.255,91.255,46900000.0
2008-01-21 19:56:00,91.255,91.275,91.25,91.275,161800000.0
2008-01-21 19:57:00,91.275,91.285,91.25,91.285,240300000.0
2008-01-21 19:58:00,91.285,91.335,91.265,91.335,368600000.0
2008-01-21 19:59:00,91.335,91.42,91.325,91.385,363500000.0
2008-01-21 20:00:00,91.385,91.41,91.345,91.395,477100000.0
2008-01-21 20:01:00,91.395,91.405,91.34,91.355,334700000.0
2008-01-21 20:02:00,91.36,91.39,91.355,91.375,159200000.0
2008-01-21 20:03:00,91.385,91.455,91.375,91.455,363800000.0
2008-01-21 20:04:00,91.455,91.465,91.425,91.455,353000000.0
2008-01-21 20:05:00,91.455,91.48,91.455,91.47,34200000.0
2008-01-21 20:06:00,91.47,91.47,91.425,91.445,162500000.0
2008-01-21 20:07:00,91.445,91.465,91.415,91.44,318600000.0
2008-01-21 20:08:00,91.435,91.44,91.425,91.435,157300000.0
2008-01-21 20:09:00,91.435,91.48,91.43,91.47,176400000.0
2008-01-21 20:10:00,91.47,91.5,91.455,91.49,267100000.0
2008-01-21 20:11:00,91.49,91.505,91.475,91.485,119000000.0
2008-01-21 20:12:00,91.49,91.49,91.47,91.475,131300000.0
2008-01-21 20:13:00,91.475,91.475,91.4,91.4,244500000.0
2008-01-21 20:14:00,91.4,91.405,91.365,91.375,217600000.0
2008-01-21 20:15:00,91.375,91.395,91.35,91.35,138300000.0
2008-01-21 20:16:00,91.35,91.355,91.335,91.345,93200000.0
2008-01-21 20:17:00,91.335,91.335,91.295,91.3,107800000.0
2008-01-21 20:18:00,91.3,91.31,91.29,91.31,38400000.0
2008-01-21 20:19:00,91.31,91.31,91.305,91.305,5600000.0
2008-01-21 20:20:00,91.29,91.295,91.29,91.29,22800000.0
2008-01-21 20:21:00,91.295,91.325,91.285,91.325,51800000.0
2008-01-21 20:22:00,91.325,91.325,91.31,91.32,139400000.0
2008-01-21 20:23:00,91.315,91.335,91.315,91.335,138700000.0
2008-01-21 20:24:00,91.335,91.385,91.335,91.365,259100000.0
2008-01-21 20:25:00,91.365,91.385,91.345,91.36,314500000.0
2008-01-21 20:26:00,91.365,91.365,91.315,91.315,95800000.0
2008-01-21 20:27:00,91.315,91.355,91.315,91.355,123600000.0
2008-01-21 20:28:00,91.345,91.355,91.325,91.33,107500000.0
2008-01-21 20:29:00,91.33,91.345,91.32,91.33,89300000.0
2008-01-21 20:30:00,91.345,91.355,91.265,91.305,191200000.0
2008-01-21 20:31:00,91.305,91.315,91.305,91.315,137200000.0
2008-01-21 20:32:00,91.315,91.32,91.285,91.315,139700000.0
2008-01-21 20:33:00,91.315,91.325,91.28,91.315,207600000.0
2008-01-21 20:34:00,91.315,91.385,91.31,91.375,176100000.0
2008-01-21 20:35:00,91.375,91.375,91.29,91.31,336300000.0
2008-01-21 20:36:00,91.31,91.32,91.295,91.305,125800000.0
2008-01-21 20:37:00,91.315,91.315,91.3,91.305,67500000.0
2008-01-21 20:38:00,91.3,91.305,91.245,91.255,179500000.0
2008-01-21 20:39:00,91.255,91.265,91.255,91.265,79900000.0
2008-01-21 20:40:00,91.265,91.28,91.255,91.28,63700000.0
2008-01-21 20:41:00,91.28,91.28,91.255,91.255,95200000.0
2008-01-21 20:42:00,91.255,91.255,91.205,91.205,208000000.0
2008-01-21 20:43:00,91.195,91.205,91.175,91.185,248000000.0
2008-01-21 20:44:00,91.185,91.205,91.185,91.205,145600000.0
2008-01-21 20:45:00,91.205,91.21,91.19,91.205,24900000.0
2008-01-21 20:46:00,91.205,91.225,91.195,91.225,127200000.0
2008-01-21 20:47:00,91.225,91.225,91.19,91.215,58000000.0
2008-01-21 20:48:00,91.215,91.225,91.215,91.225,65600000.0
2008-01-21 20:49:00,91.18,91.225,91.18,91.225,15600000.0
2008-01-21 20:50:00,91.225,91.23,91.18,91.23,55200000.0
2008-01-21 20:51:00,91.23,91.23,91.195,91.195,71200000.0
2008-01-21 20:52:00,91.23,91.235,91.215,91.225,165600000.0
2008-01-21 20:53:00,91.225,91.23,91.205,91.23,110400000.0
2008-01-21 20:54:00,91.205,91.23,91.205,91.225,156000000.0
2008-01-21 20:55:00,91.225,91.225,91.22,91.22,12800000.0
2008-01-21 20:56:00,91.195,91.225,91.195,91.215,46400000.0
2008-01-21 20:57:00,91.215,91.24,91.19,91.215,135200000.0
2008-01-21 20:58:00,91.225,91.255,91.21,91.255,151700000.0
2008-01-21 20:59:00,91.255,91.275,91.245,91.245,204000000.0
2008-01-21 21:00:00,91.245,91.245,91.215,91.225,132000000.0
2008-01-21 21:01:00,91.225,91.23,91.205,91.225,84000000.0
2008-01-21 21:02:00,91.225,91.225,91.215,91.215,105600000.0
2008-01-21 21:03:00,91.215,91.225,91.21,91.22,78600000.0
2008-01-21 21:04:00,91.22,91.235,91.215,91.235,63400000.0
2008-01-21 21:05:00,91.235,91.24,91.225,91.235,16300000.0
2008-01-21 21:06:00,91.235,91.25,91.23,91.24,6000000.0
2008-01-21 21:07:00,91.24,91.245,91.235,91.235,3800000.0
2008-01-21 21:08:00,91.235,91.24,91.21,91.23,82400000.0
2008-01-21 21:09:00,91.23,91.235,91.205,91.235,43500000.0
2008-01-21 21:10:00,91.22,91.235,91.215,91.225,92300000.0
2008-01-21 21:11:00,91.225,91.245,91.225,91.245,39100000.0
2008-01-21 21:12:00,91.245,91.245,91.245,91.245,12000000.0
2008-01-21 21:13:00,91.23,91.245,91.23,91.24,105000000.0
2008-01-21 21:14:00,91.245,91.25,91.245,91.25,40700000.0
2008-01-21 21:15:00,91.25,91.265,91.25,91.255,129000000.0
2008-01-21 21:16:00,91.255,91.26,91.245,91.26,53000000.0
2008-01-21 21:17:00,91.255,91.255,91.24,91.255,78700000.0
2008-01-21 21:18:00,91.25,91.255,91.245,91.255,87600000.0
2008-01-21 21:19:00,91.255,91.26,91.245,91.26,38000000.0
2008-01-21 21:20:00,91.26,91.26,91.245,91.245,61500000.0
2008-01-21 21:21:00,91.245,91.265,91.245,91.26,91000000.0
2008-01-21 21:22:00,91.26,91.26,91.245,91.26,61800000.0
2008-01-21 21:23:00,91.26,91.26,91.23,91.26,32800000.0
2008-01-21 21:24:00,91.26,91.26,91.25,91.26,26900000.0
2008-01-21 21:25:00,91.26,91.26,91.26,91.26,28500000.0
2008-01-21 21:26:00,91.26,91.295,91.255,91.295,153400000.0
2008-01-21 21:27:00,91.295,91.31,91.295,91.31,115700000.0
2008-01-21 21:28:00,91.31,91.31,91.28,91.305,61400000.0
2008-01-21 21:29:00,91.305,91.305,91.29,91.3,21500000.0
2008-01-21 21:30:00,91.295,91.295,91.285,91.285,81300000.0
2008-01-21 21:31:00,91.285,91.295,91.285,91.295,112300000.0
2008-01-21 21:32:00,91.295,91.295,91.29,91.295,83800000.0
2008-01-21 21:33:00,91.295,91.3,91.28,91.28,111600000.0
2008-01-21 21:34:00,91.28,91.285,91.28,91.285,47600000.0
2008-01-21 21:35:00,91.285,91.29,91.27,91.29,41300000.0
2008-01-21 21:36:00,91.29,91.3,91.265,91.275,103800000.0
2008-01-21 21:37:00,91.275,91.275,91.24,91.26,21400000.0
2008-01-21 21:38:00,91.26,91.26,91.235,91.255,8400000.0
2008-01-21 21:39:00,91.255,91.265,91.24,91.265,66900000.0
2008-01-21 21:40:00,91.265,91.265,91.22,91.265,159900000.0
2008-01-21 21:41:00,91.265,91.305,91.265,91.295,155500000.0
2008-01-21 21:42:00,91.305,91.305,91.26,91.265,87400000.0
2008-01-21 21:43:00,91.24,91.26,91.225,91.255,74600000.0
2008-01-21 21:44:00,91.255,91.255,91.23,91.25,69600000.0
2008-01-21 21:45:00,91.25,91.275,91.23,91.275,88800000.0
2008-01-21 21:46:00,91.275,91.275,91.245,91.245,119200000.0
2008-01-21 21:47:00,91.245,91.25,91.19,91.245,46700000.0
2008-01-21 21:48:00,91.245,91.255,91.24,91.255,60800000.0
2008-01-21 21:49:00,91.255,91.255,91.21,91.245,87900000.0
2008-01-21 21:50:00,91.25,91.25,91.22,91.22,113300000.0
2008-01-21 21:51:00,91.22,91.225,91.205,91.205,194000000.0
2008-01-21 21:52:00,91.205,91.205,91.185,91.185,168600000.0
2008-01-21 21:53:00,91.185,91.195,91.185,91.195,174200000.0
2008-01-21 21:54:00,91.195,91.2,91.185,91.19,85800000.0
2008-01-21 21:55:00,91.19,91.205,91.175,91.175,288100000.0
2008-01-21 21:56:00,91.175,91.195,91.175,91.195,212800000.0
2008-01-21 21:57:00,91.195,91.215,91.185,91.21,225300000.0
2008-01-21 21:58:00,91.21,91.215,91.205,91.205,91200000.0
2008-01-21 21:59:00,91.205,91.205,91.19,91.195,80600000.0
2008-01-21 22:00:00,91.195,91.205,91.17,91.19,319700000.0
2008-01-21 22:01:00,91.185,91.195,91.175,91.185,134900000.0
2008-01-21 22:02:00,91.185,91.195,91.175,91.175,116200000.0
2008-01-21 22:03:00,91.175,91.19,91.165,91.185,185900000.0
2008-01-21 22:04:00,91.185,91.185,91.185,91.185,72800000.0
2008-01-21 22:05:00,91.185,91.205,91.165,91.185,99700000.0
2008-01-21 22:06:00,91.195,91.21,91.195,91.21,92200000.0
2008-01-21 22:07:00,91.21,91.21,91.21,91.21,16000000.0
2008-01-21 22:08:00,91.178,91.181,91.161,91.172,561500000.0
2008-01-21 22:09:00,91.183,91.209,91.17,91.172,309100000.0
2008-01-21 22:10:00,91.205,91.22,91.205,91.215,82800000.0
2008-01-21 22:11:00,91.215,91.26,91.215,91.245,282600000.0
2008-01-21 22:12:00,91.245,91.245,91.205,91.24,110600000.0
2008-01-21 22:13:00,91.24,91.24,91.24,91.24,8000000.0
2008-01-21 22:14:00,91.215,91.265,91.215,91.265,37300000.0
2008-01-21 22:15:00,91.255,91.27,91.255,91.27,34500000.0
2008-01-21 22:16:00,91.24,91.27,91.23,91.27,66900000.0
2008-01-21 22:17:00,91.27,91.275,91.26,91.27,110400000.0
2008-01-21 22:18:00,91.25,91.255,91.245,91.255,53600000.0
2008-01-21 22:19:00,91.255,91.255,91.22,91.245,34400000.0
2008-01-21 22:20:00,91.245,91.245,91.21,91.215,206400000.0
2008-01-21 22:21:00,91.215,91.215,91.2,91.2,21600000.0
2008-01-21 22:22:00,91.205,91.225,91.205,91.215,76700000.0
2008-01-21 22:23:00,91.26,91.27,91.245,91.27,91400000.0
2008-01-21 22:24:00,91.27,91.27,91.25,91.255,88800000.0
2008-01-21 22:25:00,91.255,91.28,91.25,91.28,114400000.0
2008-01-21 22:26:00,91.27,91.28,91.255,91.275,100100000.0
2008-01-21 22:27:00,91.275,91.275,91.25,91.25,70400000.0
2008-01-21 22:28:00,91.25,91.25,91.25,91.25,9600000.0
2008-01-21 22:29:00,91.265,91.265,91.265,91.265,16000000.0
2008-01-21 22:30:00,91.265,91.27,91.24,91.26,160600006.0
2008-01-21 22:31:00,91.26,91.26,91.25,91.26,72900000.0
2008-01-21 22:32:00,91.26,91.26,91.25,91.25,15200000.0
2008-01-21 22:33:00,91.21,91.3,91.21,91.3,140800000.0
2008-01-21 22:34:00,91.31,91.31,91.29,91.29,71200000.0
2008-01-21 22:35:00,91.29,91.31,91.29,91.31,207200000.0
2008-01-21 22:36:00,91.31,91.33,91.29,91.29,238600000.0
2008-01-21 22:37:00,91.29,91.29,91.25,91.29,270600000.0
2008-01-21 22:38:00,91.28,91.33,91.27,91.33,341200001.0
2008-01-21 22:39:00,91.33,91.34,91.315,91.32,189600000.0
2008-01-21 22:40:00,91.32,91.32,91.31,91.32,90600000.0
2008-01-21 22:41:00,91.3,91.39,91.3,91.37,186200000.0
2008-01-21 22:42:00,91.38,91.41,91.34,91.41,386700001.0
2008-01-21 22:43:00,91.41,91.41,91.39,91.395,136700000.0
2008-01-21 22:44:00,91.39,91.41,91.39,91.395,113900000.0
2008-01-21 22:45:00,91.395,91.395,91.375,91.38,324000000.0
2008-01-21 22:46:00,91.38,91.41,91.37,91.41,198400000.0
2008-01-21 22:47:00,91.41,91.46,91.4,91.45,151700000.0
2008-01-21 22:48:00,91.45,91.45,91.43,91.43,101800000.0
2008-01-21 22:49:00,91.43,91.43,91.4,91.43,72800000.0
2008-01-21 22:50:00,91.41,91.43,91.39,91.39,201800000.0
2008-01-21 22:51:00,91.39,91.39,91.35,91.36,279600000.0
2008-01-21 22:52:00,91.36,91.36,91.35,91.35,131200000.0
2008-01-21 22:53:00,91.35,91.36,91.31,91.32,264300000.0
2008-01-21 22:54:00,91.33,91.33,91.31,91.33,186900000.0
2008-01-21 22:55:00,91.32,91.33,91.3,91.3,263100000.0
2008-01-21 22:56:00,91.29,91.29,91.28,91.28,214400000.0
2008-01-21 22:57:00,91.27,91.27,91.23,91.25,185400000.0
2008-01-21 22:58:00,91.25,91.285,91.245,91.26,236000000.0
2008-01-21 22:59:00,91.26,91.31,91.26,91.285,132800000.0
2008-01-21 23:00:00,91.285,91.29,91.27,91.27,121600000.0
2008-01-21 23:01:00,91.27,91.27,91.26,91.27,29600000.0
2008-01-21 23:02:00,91.27,91.27,91.26,91.27,12800000.0
2008-01-21 23:03:00,91.27,91.27,91.26,91.27,52800000.0
2008-01-21 23:04:00,91.27,91.27,91.23,91.26,157600000.0
2008-01-21 23:05:00,91.26,91.27,91.25,91.27,58800000.0
2008-01-21 23:06:00,91.27,91.29,91.25,91.29,87100000.0
2008-01-21 23:07:00,91.29,91.31,91.28,91.28,96300000.0
2008-01-21 23:08:00,91.28,91.29,91.28,91.29,180700000.0
2008-01-21 23:09:00,91.29,91.39,91.27,91.31,399800000.0
2008-01-21 23:10:00,91.31,91.375,91.31,91.36,372699999.0
2008-01-21 23:11:00,91.36,91.49,91.36,91.38,459700000.0
2008-01-21 23:12:00,91.38,91.43,91.38,91.43,420800000.0
2008-01-21 23:13:00,91.41,91.465,91.41,91.44,423900000.0
2008-01-21 23:14:00,91.44,91.44,91.405,91.42,192800000.0
2008-01-21 23:15:00,91.42,91.445,91.41,91.425,230600000.0
2008-01-21 23:16:00,91.425,91.43,91.41,91.43,182200000.0
2008-01-21 23:17:00,91.43,91.45,91.42,91.445,133000000.0
2008-01-21 23:18:00,91.44,91.45,91.43,91.45,94800000.0
2008-01-21 23:19:00,91.44,91.45,91.43,91.44,129800000.0
2008-01-21 23:20:00,91.44,91.45,91.43,91.44,108800000.0
2008-01-21 23:21:00,91.44,91.45,91.43,91.435,110400000.0
2008-01-21 23:22:00,91.435,91.44,91.375,91.38,332800000.0
2008-01-21 23:23:00,91.38,91.38,91.35,91.37,168000000.0
2008-01-21 23:24:00,91.37,91.37,91.33,91.33,119900000.0
2008-01-21 23:25:00,91.35,91.38,91.35,91.37,184800000.0
2008-01-21 23:26:00,91.37,91.37,91.335,91.35,232900000.0
2008-01-21 23:27:00,91.35,91.355,91.325,91.325,202000000.0
2008-01-21 23:28:00,91.325,91.325,91.27,91.285,156800000.0
2008-01-21 23:29:00,91.285,91.285,91.24,91.24,224400000.0
2008-01-21 23:30:00,91.25,91.25,91.14,91.165,490800000.0
2008-01-21 23:31:00,91.165,91.165,91.1,91.125,560700000.0
2008-01-21 23:32:00,91.12,91.135,91.115,91.135,335700000.0
2008-01-21 23:33:00,91.13,91.16,91.13,91.16,151000000.0
2008-01-21 23:34:00,91.16,91.185,91.16,91.185,169800000.0
2008-01-21 23:35:00,91.185,91.2,91.185,91.2,136400000.0
2008-01-21 23:36:00,91.18,91.22,91.17,91.22,185900000.0
2008-01-21 23:37:00,91.22,91.255,91.22,91.24,455200000.0
2008-01-21 23:38:00,91.24,91.25,91.21,91.25,281500000.0
2008-01-21 23:39:00,91.25,91.295,91.25,91.285,269300000.0
2008-01-21 23:40:00,91.285,91.285,91.26,91.26,100800000.0
2008-01-21 23:41:00,91.27,91.27,91.22,91.22,110200000.0
2008-01-21 23:42:00,91.215,91.215,91.19,91.215,265700000.0
2008-01-21 23:43:00,91.215,91.215,91.12,91.16,361200001.0
2008-01-21 23:44:00,91.16,91.23,91.16,91.19,269700000.0
2008-01-21 23:45:00,91.19,91.2,91.15,91.17,318600000.0
2008-01-21 23:46:00,91.17,91.19,91.15,91.18,275799998.0
2008-01-21 23:47:00,91.18,91.22,91.18,91.215,162400000.0
2008-01-21 23:48:00,91.215,91.26,91.21,91.235,159200000.0
2008-01-21 23:49:00,91.235,91.235,91.21,91.22,63300000.0
2008-01-21 23:50:00,91.185,91.235,91.185,91.235,103100000.0
2008-01-21 23:51:00,91.235,91.24,91.22,91.225,113000000.0
2008-01-21 23:52:00,91.19,91.25,91.19,91.24,257700000.0
2008-01-21 23:53:00,91.23,91.245,91.23,91.24,128200000.0
2008-01-21 23:54:00,91.24,91.24,91.21,91.225,256100000.0
2008-01-21 23:55:00,91.225,91.225,91.2,91.215,105300000.0
2008-01-21 23:56:00,91.215,91.22,91.2,91.22,126400000.0
2008-01-21 23:57:00,91.22,91.24,91.215,91.235,192800000.0
2008-01-21 23:58:00,91.235,91.27,91.22,91.245,156800000.0
2008-01-21 23:59:00,91.245,91.25,91.2,91.24,64400000.0
2008-01-22 00:00:00,91.24,91.24,91.22,91.23,110200000.0
2008-01-22 00:01:00,91.23,91.31,91.23,91.28,507800000.0
2008-01-22 00:02:00,91.28,91.28,91.23,91.26,428100000.0
2008-01-22 00:03:00,91.26,91.27,91.22,91.27,748700000.0
2008-01-22 00:04:00,91.27,91.28,91.26,91.27,114200000.0
2008-01-22 00:05:00,91.26,91.28,91.25,91.27,275200000.0
2008-01-22 00:06:00,91.27,91.28,91.27,91.27,62200000.0
2008-01-22 00:07:00,91.28,91.3,91.28,91.3,245000000.0
2008-01-22 00:08:00,91.3,91.33,91.28,91.33,246300000.0
2008-01-22 00:09:00,91.33,91.34,91.31,91.31,206800000.0
2008-01-22 00:10:00,91.31,91.31,91.3,91.3,275700000.0
2008-01-22 00:11:00,91.31,91.31,91.28,91.3,322800000.0
2008-01-22 00:12:00,91.31,91.31,91.26,91.27,423700000.0
2008-01-22 00:13:00,91.28,91.28,91.24,91.24,123100000.0
2008-01-22 00:14:00,91.24,91.25,91.15,91.215,386000000.0
2008-01-22 00:15:00,91.215,91.23,91.18,91.18,225100000.0
2008-01-22 00:16:00,91.19,91.225,91.19,91.215,289600000.0
2008-01-22 00:17:00,91.21,91.22,91.19,91.19,386500000.0
2008-01-22 00:18:00,91.19,91.2,91.19,91.19,194700000.0
2008-01-22 00:19:00,91.19,91.19,91.14,91.145,308400000.0
2008-01-22 00:20:00,91.14,91.145,91.09,91.095,348800002.0
2008-01-22 00:21:00,91.095,91.12,91.06,91.085,477800000.0
2008-01-22 00:22:00,91.085,91.12,91.085,91.11,295600000.0
2008-01-22 00:23:00,91.105,91.11,91.01,91.03,423200001.0
2008-01-22 00:24:00,91.03,91.05,91.0,91.03,376900000.0
2008-01-22 00:25:00,91.03,91.06,90.98,91.02,367300000.0
2008-01-22 00:26:00,91.01,91.04,91.005,91.03,200300000.0
2008-01-22 00:27:00,91.03,91.03,90.93,90.945,733300003.0
2008-01-22 00:28:00,90.94,91.0,90.94,90.98,261000000.0
2008-01-22 00:29:00,90.98,91.01,90.95,90.98,362300001.0
2008-01-22 00:30:00,90.98,91.0,90.96,90.97,439899998.0
2008-01-22 00:31:00,90.97,91.01,90.97,90.975,257600000.0
2008-01-22 00:32:00,90.975,91.0,90.95,90.95,322400000.0
2008-01-22 00:33:00,90.955,90.955,90.9,90.915,503100000.0
2008-01-22 00:34:00,90.905,90.915,90.85,90.88,602300000.0
2008-01-22 00:35:00,90.88,90.91,90.865,90.87,410600000.0
2008-01-22 00:36:00,90.87,90.9,90.865,90.88,526000000.0
2008-01-22 00:37:00,90.88,90.88,90.84,90.85,424500001.0
2008-01-22 00:38:00,90.86,90.86,90.82,90.84,294200000.0
2008-01-22 00:39:00,90.83,90.84,90.81,90.83,186400000.0
2008-01-22 00:40:00,90.83,90.83,90.825,90.83,53100000.0
2008-01-22 00:41:00,90.83,90.83,90.77,90.83,478500000.0
2008-01-22 00:42:00,90.83,90.89,90.83,90.89,334000000.0
2008-01-22 00:43:00,90.89,90.95,90.885,90.93,484000000.0
2008-01-22 00:44:00,90.92,90.93,90.87,90.87,167000000.0
2008-01-22 00:45:00,90.87,90.89,90.855,90.855,163600000.0
2008-01-22 00:46:00,90.86,90.89,90.855,90.89,42500000.0
2008-01-22 00:47:00,90.89,90.89,90.87,90.88,44200000.0
2008-01-22 00:48:00,90.88,90.89,90.87,90.885,24700000.0
2008-01-22 00:49:00,90.88,90.88,90.77,90.79,340600000.0
2008-01-22 00:50:00,90.79,90.79,90.72,90.73,660300003.0
2008-01-22 00:51:00,90.73,90.74,90.71,90.72,446400000.0
2008-01-22 00:52:00,90.73,90.73,90.66,90.68,743099999.0
2008-01-22 00:53:00,90.68,90.71,90.67,90.67,339500000.0
2008-01-22 00:54:00,90.67,90.73,90.67,90.71,123700000.0
2008-01-22 00:55:00,90.71,90.71,90.69,90.69,151800000.0
2008-01-22 00:56:00,90.69,90.72,90.67,90.68,338500000.0
2008-01-22 00:57:00,90.68,90.71,90.675,90.69,301400000.0
2008-01-22 00:58:00,90.7,90.71,90.67,90.71,337100000.0
2008-01-22 00:59:00,90.71,90.75,90.7,90.735,350200000.0
2008-01-22 01:00:00,90.735,90.75,90.72,90.75,539100002.0
2008-01-22 01:01:00,90.75,90.78,90.72,90.72,279800000.0
2008-01-22 01:02:00,90.72,90.72,90.705,90.72,459000000.0
2008-01-22 01:03:00,90.72,90.72,90.7,90.715,642200004.0
2008-01-22 01:04:00,90.715,90.745,90.705,90.745,336199999.0
2008-01-22 01:05:00,90.75,90.755,90.695,90.7,203800000.0
2008-01-22 01:06:00,90.71,90.73,90.705,90.72,207100000.0
2008-01-22 01:07:00,90.72,90.725,90.71,90.72,96700000.0
2008-01-22 01:08:00,90.72,90.72,90.68,90.695,349000000.0
2008-01-22 01:09:00,90.7,90.7,90.67,90.695,331600001.0
2008-01-22 01:10:00,90.7,90.72,90.695,90.715,166800000.0
2008-01-22 01:11:00,90.715,90.76,90.705,90.76,198500000.0
2008-01-22 01:12:00,90.75,90.81,90.74,90.8,737600000.0
2008-01-22 01:13:00,90.8,90.8,90.77,90.775,341899999.0
2008-01-22 01:14:00,90.775,90.78,90.69,90.7,650999997.0
2008-01-22 01:15:00,90.7,90.75,90.7,90.74,320900000.0
2008-01-22 01:16:00,90.74,90.77,90.74,90.76,288900000.0
2008-01-22 01:17:00,90.76,90.77,90.7,90.73,951099995.0
2008-01-22 01:18:00,90.74,90.75,90.71,90.71,277100000.0
2008-01-22 01:19:00,90.71,90.78,90.71,90.74,516900000.0
2008-01-22 01:20:00,90.74,90.74,90.72,90.72,273300000.0
2008-01-22 01:21:00,90.72,90.76,90.71,90.73,330299999.0
2008-01-22 01:22:00,90.72,90.76,90.72,90.74,477199993.0
2008-01-22 01:23:00,90.74,90.79,90.74,90.79,496000004.0
2008-01-22 01:24:00,90.79,90.82,90.775,90.815,602600000.0
2008-01-22 01:25:00,90.82,90.82,90.745,90.745,571400000.0
2008-01-22 01:26:00,90.75,90.78,90.74,90.775,275400000.0
2008-01-22 01:27:00,90.775,90.81,90.775,90.8,216100000.0
2008-01-22 01:28:00,90.8,90.815,90.78,90.81,183100000.0
2008-01-22 01:29:00,90.81,90.835,90.795,90.835,155300000.0
2008-01-22 01:30:00,90.835,90.89,90.77,90.8,466200002.0
2008-01-22 01:31:00,90.8,90.84,90.755,90.81,873200004.0
2008-01-22 01:32:00,90.81,90.87,90.805,90.87,203100000.0
2008-01-22 01:33:00,90.87,90.89,90.87,90.885,22800000.0
2008-01-22 01:34:00,90.885,90.905,90.85,90.855,214900000.0
2008-01-22 01:35:00,90.855,90.925,90.855,90.91,88500000.0
2008-01-22 01:36:00,90.905,90.925,90.885,90.89,208900000.0
2008-01-22 01:37:00,90.89,90.915,90.885,90.89,109200000.0
2008-01-22 01:38:00,90.89,90.92,90.87,90.885,270600000.0
2008-01-22 01:39:00,90.88,90.88,90.84,90.85,331400000.0
2008-01-22 01:40:00,90.85,90.87,90.84,90.85,369400000.0
2008-01-22 01:41:00,90.85,90.85,90.85,90.85,221500000.0
2008-01-22 01:42:00,90.85,90.85,90.83,90.83,423800000.0
2008-01-22 01:43:00,90.83,90.83,90.815,90.82,217900000.0
2008-01-22 01:44:00,90.82,90.835,90.795,90.825,319400000.0
2008-01-22 01:45:00,90.83,90.84,90.78,90.79,351700001.0
2008-01-22 01:46:00,90.79,90.82,90.73,90.735,692900000.0
2008-01-22 01:47:00,90.735,90.735,90.66,90.705,493100001.0
2008-01-22 01:48:00,90.71,90.72,90.64,90.64,299100001.0
2008-01-22 01:49:00,90.64,90.66,90.59,90.6,594700000.0
2008-01-22 01:50:00,90.6,90.625,90.55,90.61,732700000.0
2008-01-22 01:51:00,90.61,90.62,90.575,90.58,709300000.0
2008-01-22 01:52:00,90.58,90.59,90.57,90.58,458600000.0
2008-01-22 01:53:00,90.58,90.58,90.5,90.51,751300000.0
2008-01-22 01:54:00,90.51,90.57,90.5,90.55,808000002.0
2008-01-22 01:55:00,90.55,90.58,90.545,90.57,1172800007.0
2008-01-22 01:56:00,90.57,90.57,90.55,90.555,612000000.0
2008-01-22 01:57:00,90.56,90.57,90.53,90.545,943199999.0
2008-01-22 01:58:00,90.54,90.555,90.505,90.55,964399999.0
2008-01-22 01:59:00,90.56,90.57,90.52,90.56,759900000.0
2008-01-22 02:00:00,90.57,90.59,90.56,90.58,605100000.0
2008-01-22 02:01:00,90.58,90.585,90.55,90.56,718800000.0
2008-01-22 02:02:00,90.55,90.59,90.54,90.57,640699998.0
2008-01-22 02:03:00,90.57,90.645,90.56,90.64,760000000.0
2008-01-22 02:04:00,90.65,90.725,90.64,90.71,797800000.0
2008-01-22 02:05:00,90.71,90.77,90.705,90.745,756200001.0
2008-01-22 02:06:00,90.745,90.795,90.655,90.68,771699999.0
2008-01-22 02:07:00,90.68,90.685,90.635,90.67,589900000.0
2008-01-22 02:08:00,90.67,90.74,90.655,90.74,806900000.0
2008-01-22 02:09:00,90.74,90.745,90.695,90.71,303100000.0
2008-01-22 02:10:00,90.71,90.75,90.7,90.73,258500000.0
2008-01-22 02:11:00,90.74,90.75,90.715,90.73,699700000.0
2008-01-22 02:12:00,90.73,90.77,90.71,90.77,559700002.0
2008-01-22 02:13:00,90.765,90.79,90.755,90.78,478000000.0
2008-01-22 02:14:00,90.78,90.87,90.78,90.87,477800000.0
2008-01-22 02:15:00,90.87,90.98,90.87,90.97,1090300001.0
2008-01-22 02:16:00,90.97,91.01,90.97,91.0,921500000.0
2008-01-22 02:17:00,91.0,91.05,91.0,91.045,552000000.0
2008-01-22 02:18:00,91.05,91.06,90.975,90.975,577300000.0
2008-01-22 02:19:00,90.975,90.975,90.87,90.88,757100000.0
2008-01-22 02:20:00,90.88,90.93,90.87,90.93,1096500000.0
2008-01-22 02:21:00,90.93,90.97,90.93,90.95,675300000.0
2008-01-22 02:22:00,90.95,90.95,90.92,90.935,1034999998.0
2008-01-22 02:23:00,90.93,90.95,90.905,90.915,711099999.0
2008-01-22 02:24:00,90.91,90.93,90.9,90.92,678400000.0
2008-01-22 02:25:00,90.92,90.955,90.895,90.91,730300000.0
2008-01-22 02:26:00,90.91,90.935,90.91,90.93,377000000.0
2008-01-22 02:27:00,90.925,90.965,90.91,90.96,1047700000.0
2008-01-22 02:28:00,90.96,90.97,90.95,90.955,457100000.0
2008-01-22 02:29:00,90.955,90.955,90.925,90.93,475400000.0
2008-01-22 02:30:00,90.935,90.95,90.87,90.9,773699995.0
2008-01-22 02:31:00,90.9,90.9,90.825,90.87,1401000001.0
2008-01-22 02:32:00,90.87,90.87,90.795,90.805,1065699997.0
2008-01-22 02:33:00,90.805,90.82,90.78,90.82,659800000.0
2008-01-22 02:34:00,90.82,90.84,90.81,90.825,586100001.0
2008-01-22 02:35:00,90.825,90.84,90.8,90.82,712199999.0
2008-01-22 02:36:00,90.82,90.85,90.8,90.83,243400000.0
2008-01-22 02:37:00,90.83,90.85,90.8,90.805,355600000.0
2008-01-22 02:38:00,90.81,90.84,90.8,90.835,437099999.0
2008-01-22 02:39:00,90.84,90.895,90.835,90.88,452700000.0
2008-01-22 02:40:00,90.88,90.89,90.855,90.865,791900002.0
2008-01-22 02:41:00,90.87,90.89,90.845,90.86,796800000.0
2008-01-22 02:42:00,90.865,90.87,90.845,90.855,477300000.0
2008-01-22 02:43:00,90.855,90.88,90.85,90.865,772000000.0
2008-01-22 02:44:00,90.865,90.88,90.84,90.87,535000000.0
2008-01-22 02:45:00,90.87,90.9,90.845,90.895,513900000.0
2008-01-22 02:46:00,90.9,90.91,90.855,90.87,469999999.0
2008-01-22 02:47:00,90.87,90.875,90.835,90.85,617100000.0
2008-01-22 02:48:00,90.85,90.855,90.82,90.855,387500000.0
2008-01-22 02:49:00,90.855,90.88,90.85,90.865,451600000.0
2008-01-22 02:50:00,90.865,90.91,90.84,90.855,909200001.0
2008-01-22 02:51:00,90.85,90.86,90.82,90.84,565400000.0
2008-01-22 02:52:00,90.835,90.835,90.79,90.825,433500000.0
2008-01-22 02:53:00,90.825,90.84,90.8,90.81,1163299991.0
2008-01-22 02:54:00,90.81,90.86,90.81,90.83,804700000.0
2008-01-22 02:55:00,90.83,90.83,90.79,90.815,494600000.0
2008-01-22 02:56:00,90.815,90.83,90.815,90.82,313900000.0
2008-01-22 02:57:00,90.82,90.825,90.805,90.815,476400000.0
2008-01-22 02:58:00,90.815,90.91,90.81,90.91,718300000.0
2008-01-22 02:59:00,90.91,90.98,90.9,90.91,906500000.0
2008-01-22 03:00:00,90.91,90.96,90.885,90.955,811000000.0
2008-01-22 03:01:00,90.96,90.97,90.935,90.94,994199997.0
2008-01-22 03:02:00,90.94,90.94,90.9,90.91,1037600004.0
2008-01-22 03:03:00,90.91,90.94,90.91,90.92,730799999.0
2008-01-22 03:04:00,90.92,90.97,90.92,90.94,607100000.0
2008-01-22 03:05:00,90.94,90.96,90.845,90.845,998800001.0
2008-01-22 03:06:00,90.84,90.87,90.835,90.87,650100000.0
2008-01-22 03:07:00,90.87,90.89,90.86,90.89,400300000.0
2008-01-22 03:08:00,90.89,90.92,90.89,90.9,477200000.0
2008-01-22 03:09:00,90.9,90.92,90.895,90.91,184300001.0
2008-01-22 03:10:00,90.91,90.93,90.89,90.92,464900000.0
2008-01-22 03:11:00,90.92,90.95,90.92,90.93,860300000.0
2008-01-22 03:12:00,90.93,90.96,90.91,90.93,819299998.0
2008-01-22 03:13:00,90.94,90.97,90.91,90.92,562400000.0
2008-01-22 03:14:00,90.92,90.95,90.91,90.94,402600000.0
2008-01-22 03:15:00,90.95,90.97,90.935,90.97,554500000.0
2008-01-22 03:16:00,90.97,90.98,90.955,90.96,758000000.0
2008-01-22 03:17:00,90.96,90.99,90.94,90.99,519100000.0
2008-01-22 03:18:00,90.99,91.03,90.98,91.015,680200000.0
2008-01-22 03:19:00,91.02,91.04,91.0,91.02,509600000.0
2008-01-22 03:20:00,91.02,91.04,91.01,91.03,551500000.0
2008-01-22 03:21:00,91.03,91.11,91.03,91.11,508000000.0
2008-01-22 03:22:00,91.11,91.13,91.05,91.105,577499999.0
2008-01-22 03:23:00,91.115,91.15,91.09,91.12,828900000.0
2008-01-22 03:24:00,91.12,91.12,91.095,91.1,425200000.0
2008-01-22 03:25:00,91.1,91.11,91.08,91.1,444700000.0
2008-01-22 03:26:00,91.1,91.13,91.09,91.11,791600000.0
2008-01-22 03:27:00,91.11,91.14,91.1,91.13,598600002.0
2008-01-22 03:28:00,91.13,91.15,91.13,91.15,745000000.0
2008-01-22 03:29:00,91.15,91.18,91.125,91.145,681800000.0
2008-01-22 03:30:00,91.145,91.17,91.12,91.15,652400000.0
2008-01-22 03:31:00,91.15,91.17,91.15,91.17,560900000.0
2008-01-22 03:32:00,91.17,91.23,91.17,91.225,699700000.0
2008-01-22 03:33:00,91.225,91.385,91.215,91.38,602400000.0
2008-01-22 03:34:00,91.38,91.385,91.32,91.375,800600001.0
2008-01-22 03:35:00,91.375,91.43,91.35,91.43,788300000.0
2008-01-22 03:36:00,91.42,91.45,91.35,91.4,385799999.0
2008-01-22 03:37:00,91.4,91.4,91.355,91.38,286500000.0
2008-01-22 03:38:00,91.38,91.38,91.34,91.36,409400000.0
2008-01-22 03:39:00,91.34,91.38,91.34,91.37,192700000.0
2008-01-22 03:40:00,91.37,91.38,91.37,91.37,139900000.0
2008-01-22 03:41:00,91.37,91.44,91.365,91.44,363700000.0
2008-01-22 03:42:00,91.44,91.535,91.44,91.53,360800000.0
2008-01-22 03:43:00,91.53,91.6,91.525,91.585,453300000.0
2008-01-22 03:44:00,91.585,91.6,91.57,91.58,148000000.0
2008-01-22 03:45:00,91.58,91.69,91.58,91.69,453900001.0
2008-01-22 03:46:00,91.69,91.735,91.625,91.715,108300000.0
2008-01-22 03:47:00,91.715,91.735,91.615,91.635,211100000.0
2008-01-22 03:48:00,91.625,91.64,91.56,91.58,233000000.0
2008-01-22 03:49:00,91.58,91.605,91.54,91.59,232600000.0
2008-01-22 03:50:00,91.59,91.655,91.59,91.635,482900001.0
2008-01-22 03:51:00,91.635,91.635,91.56,91.56,555600000.0
2008-01-22 03:52:00,91.56,91.57,91.505,91.51,515000000.0
2008-01-22 03:53:00,91.51,91.53,91.5,91.5,793200006.0
2008-01-22 03:54:00,91.5,91.51,91.44,91.49,465100000.0
2008-01-22 03:55:00,91.49,91.51,91.48,91.505,540000000.0
2008-01-22 03:56:00,91.505,91.54,91.5,91.52,596400000.0
2008-01-22 03:57:00,91.52,91.565,91.515,91.555,518099996.0
2008-01-22 03:58:00,91.555,91.56,91.52,91.54,581100001.0
2008-01-22 03:59:00,91.54,91.54,91.455,91.455,769299999.0
2008-01-22 04:00:00,91.455,91.495,91.44,91.47,653700000.0
2008-01-22 04:01:00,91.48,91.52,91.48,91.48,613500000.0
2008-01-22 04:02:00,91.48,91.48,91.45,91.455,596300000.0
2008-01-22 04:03:00,91.455,91.455,91.355,91.405,596400000.0
2008-01-22 04:04:00,91.405,91.43,91.395,91.425,713000001.0
2008-01-22 04:05:00,91.43,91.48,91.405,91.48,894699999.0
2008-01-22 04:06:00,91.48,91.49,91.445,91.46,609800000.0
2008-01-22 04:07:00,91.45,91.47,91.44,91.47,592800000.0
2008-01-22 04:08:00,91.47,91.47,91.37,91.37,697900000.0
2008-01-22 04:09:00,91.37,91.41,91.35,91.36,836500000.0
2008-01-22 04:10:00,91.355,91.36,91.3,91.3,861400000.0
2008-01-22 04:11:00,91.3,91.36,91.295,91.35,695000001.0
2008-01-22 04:12:00,91.35,91.37,91.34,91.34,572400000.0
2008-01-22 04:13:00,91.34,91.34,91.32,91.33,416200000.0
2008-01-22 04:14:00,91.33,91.35,91.315,91.33,546900001.0
2008-01-22 04:15:00,91.33,91.34,91.32,91.33,448800000.0
2008-01-22 04:16:00,91.33,91.34,91.32,91.33,358800000.0
2008-01-22 04:17:00,91.33,91.36,91.33,91.355,344899999.0
2008-01-22 04:18:00,91.365,91.4,91.365,91.4,332200000.0
2008-01-22 04:19:00,91.4,91.42,91.38,91.39,606100001.0
2008-01-22 04:20:00,91.39,91.41,91.39,91.41,491600000.0
2008-01-22 04:21:00,91.41,91.435,91.41,91.43,380200000.0
2008-01-22 04:22:00,91.43,91.55,91.43,91.54,856900003.0
2008-01-22 04:23:00,91.54,91.6,91.53,91.58,812199998.0
2008-01-22 04:24:00,91.58,91.61,91.565,91.61,724600002.0
2008-01-22 04:25:00,91.61,91.62,91.54,91.56,638100000.0
2008-01-22 04:26:00,91.56,91.62,91.56,91.58,704600004.0
2008-01-22 04:27:00,91.585,91.64,91.56,91.64,748100001.0
2008-01-22 04:28:00,91.64,91.74,91.64,91.69,814000001.0
2008-01-22 04:29:00,91.69,91.72,91.68,91.71,669900000.0
2008-01-22 04:30:00,91.71,91.75,91.7,91.72,488500000.0
2008-01-22 04:31:00,91.72,91.72,91.7,91.71,502300000.0
2008-01-22 04:32:00,91.71,91.71,91.62,91.62,494500000.0
2008-01-22 04:33:00,91.615,91.7,91.615,91.67,894400005.0
2008-01-22 04:34:00,91.67,91.745,91.665,91.745,569399999.0
2008-01-22 04:35:00,91.74,91.76,91.57,91.57,750299999.0
2008-01-22 04:36:00,91.57,91.6,91.57,91.59,571699999.0
2008-01-22 04:37:00,91.59,91.615,91.57,91.6,353300000.0
2008-01-22 04:38:00,91.605,91.645,91.6,91.645,222300000.0
2008-01-22 04:39:00,91.645,91.645,91.615,91.615,120500000.0
2008-01-22 04:40:00,91.615,91.67,91.615,91.64,147800000.0
2008-01-22 04:41:00,91.645,91.645,91.595,91.595,314200000.0
2008-01-22 04:42:00,91.6,91.6,91.58,91.58,314500000.0
2008-01-22 04:43:00,91.58,91.585,91.56,91.575,258700000.0
2008-01-22 04:44:00,91.575,91.58,91.57,91.57,177200000.0
2008-01-22 04:45:00,91.57,91.595,91.565,91.595,216400000.0
2008-01-22 04:46:00,91.59,91.62,91.59,91.595,158800001.0
2008-01-22 04:47:00,91.595,91.6,91.58,91.58,179400000.0
2008-01-22 04:48:00,91.58,91.58,91.535,91.57,681000002.0
2008-01-22 04:49:00,91.57,91.58,91.56,91.56,347200000.0
2008-01-22 04:50:00,91.56,91.56,91.52,91.52,463100000.0
2008-01-22 04:51:00,91.52,91.53,91.495,91.52,434700001.0
2008-01-22 04:52:00,91.52,91.525,91.495,91.5,452400000.0
2008-01-22 04:53:00,91.495,91.52,91.495,91.505,243800000.0
2008-01-22 04:54:00,91.505,91.525,91.505,91.51,250900000.0
2008-01-22 04:55:00,91.51,91.525,91.5,91.515,275000000.0
2008-01-22 04:56:00,91.515,91.515,91.49,91.5,232100000.0
2008-01-22 04:57:00,91.5,91.615,91.495,91.59,617400001.0
2008-01-22 04:58:00,91.59,91.68,91.575,91.65,882599999.0
2008-01-22 04:59:00,91.65,91.67,91.64,91.67,373999999.0
2008-01-22 05:00:00,91.67,91.69,91.64,91.645,560200000.0
2008-01-22 05:01:00,91.64,91.64,91.585,91.62,774300011.0
2008-01-22 05:02:00,91.62,91.62,91.6,91.61,458500000.0
2008-01-22 05:03:00,91.61,91.66,91.61,91.65,438099998.0
2008-01-22 05:04:00,91.65,91.68,91.65,91.67,406799999.0
2008-01-22 05:05:00,91.675,91.68,91.61,91.62,773100000.0
2008-01-22 05:06:00,91.62,91.62,91.585,91.59,608200000.0
2008-01-22 05:07:00,91.59,91.61,91.55,91.61,883300001.0
2008-01-22 05:08:00,91.61,91.61,91.59,91.59,536200000.0
2008-01-22 05:09:00,91.59,91.59,91.575,91.59,475500000.0
2008-01-22 05:10:00,91.59,91.605,91.585,91.595,383399999.0
2008-01-22 05:11:00,91.59,91.6,91.585,91.6,280300000.0
2008-01-22 05:12:00,91.6,91.6,91.57,91.57,301700000.0
2008-01-22 05:13:00,91.57,91.585,91.57,91.58,248300000.0
2008-01-22 05:14:00,91.575,91.585,91.575,91.58,47800000.0
2008-01-22 05:15:00,91.58,91.59,91.57,91.585,286600000.0
2008-01-22 05:16:00,91.585,91.59,91.575,91.58,289100000.0
2008-01-22 05:17:00,91.58,91.585,91.555,91.57,196700000.0
2008-01-22 05:18:00,91.57,91.57,91.495,91.515,565200000.0
2008-01-22 05:19:00,91.51,91.52,91.465,91.465,553800000.0
2008-01-22 05:20:00,91.465,91.47,91.425,91.435,558200000.0
2008-01-22 05:21:00,91.435,91.44,91.395,91.395,893099999.0
2008-01-22 05:22:00,91.395,91.45,91.395,91.42,643600000.0
2008-01-22 05:23:00,91.42,91.455,91.41,91.435,367000000.0
2008-01-22 05:24:00,91.435,91.47,91.42,91.42,505900000.0
2008-01-22 05:25:00,91.42,91.44,91.415,91.43,258500000.0
2008-01-22 05:26:00,91.43,91.44,91.405,91.435,534199999.0
2008-01-22 05:27:00,91.435,91.46,91.435,91.45,274000000.0
2008-01-22 05:28:00,91.445,91.465,91.44,91.46,259999998.0
2008-01-22 05:29:00,91.46,91.535,91.44,91.505,752200000.0
2008-01-22 05:30:00,91.505,91.535,91.505,91.53,475700000.0
2008-01-22 05:31:00,91.53,91.56,91.525,91.53,263400000.0
2008-01-22 05:32:00,91.53,91.53,91.51,91.52,267800000.0
2008-01-22 05:33:00,91.52,91.53,91.39,91.41,830400000.0
2008-01-22 05:34:00,91.41,91.415,91.405,91.41,318300000.0
2008-01-22 05:35:00,91.41,91.43,91.41,91.42,402800000.0
2008-01-22 05:36:00,91.42,91.45,91.42,91.45,642500000.0
2008-01-22 05:37:00,91.45,91.51,91.44,91.5,636500000.0
2008-01-22 05:38:00,91.5,91.51,91.48,91.49,265400000.0
2008-01-22 05:39:00,91.49,91.5,91.48,91.485,285100000.0
2008-01-22 05:40:00,91.485,91.49,91.455,91.48,707500000.0
2008-01-22 05:41:00,91.48,91.52,91.48,91.5,515799999.0
2008-01-22 05:42:00,91.505,91.54,91.505,91.54,892800000.0
2008-01-22 05:43:00,91.54,91.57,91.52,91.55,590300000.0
2008-01-22 05:44:00,91.55,91.57,91.545,91.57,342200000.0
2008-01-22 05:45:00,91.57,91.595,91.57,91.58,561200000.0
2008-01-22 05:46:00,91.58,91.64,91.58,91.62,533900000.0
2008-01-22 05:47:00,91.615,91.62,91.53,91.535,462300000.0
2008-01-22 05:48:00,91.535,91.565,91.535,91.565,286000000.0
2008-01-22 05:49:00,91.565,91.58,91.555,91.555,211700000.0
2008-01-22 05:50:00,91.555,91.57,91.54,91.57,481800000.0
2008-01-22 05:51:00,91.575,91.58,91.53,91.545,429700000.0
2008-01-22 05:52:00,91.545,91.55,91.525,91.545,356900000.0
2008-01-22 05:53:00,91.545,91.56,91.54,91.55,448700000.0
2008-01-22 05:54:00,91.55,91.565,91.55,91.555,493700000.0
2008-01-22 05:55:00,91.555,91.555,91.53,91.53,201700000.0
2008-01-22 05:56:00,91.53,91.55,91.53,91.54,390400001.0
2008-01-22 05:57:00,91.54,91.55,91.525,91.525,257800000.0
2008-01-22 05:58:00,91.53,91.54,91.52,91.535,218600000.0
2008-01-22 05:59:00,91.54,91.55,91.525,91.53,490100000.0
2008-01-22 06:00:00,91.53,91.535,91.505,91.505,322800000.0
2008-01-22 06:01:00,91.51,91.52,91.51,91.52,200000000.0
2008-01-22 06:02:00,91.52,91.52,91.44,91.44,537100000.0
2008-01-22 06:03:00,91.44,91.47,91.44,91.47,570200000.0
2008-01-22 06:04:00,91.47,91.48,91.445,91.445,672800000.0
2008-01-22 06:05:00,91.44,91.46,91.425,91.43,616900000.0
2008-01-22 06:06:00,91.435,91.47,91.43,91.455,435300000.0
2008-01-22 06:07:00,91.46,91.46,91.435,91.435,213500000.0
2008-01-22 06:08:00,91.44,91.46,91.435,91.44,260000000.0
2008-01-22 06:09:00,91.44,91.44,91.415,91.435,365900000.0
2008-01-22 06:10:00,91.435,91.435,91.37,91.405,520100000.0
2008-01-22 06:11:00,91.41,91.46,91.4,91.455,414200000.0
2008-01-22 06:12:00,91.455,91.46,91.39,91.39,551000000.0
2008-01-22 06:13:00,91.395,91.42,91.385,91.4,533800000.0
2008-01-22 06:14:00,91.395,91.42,91.385,91.395,877600000.0
2008-01-22 06:15:00,91.4,91.41,91.37,91.37,475099999.0
2008-01-22 06:16:00,91.36,91.37,91.32,91.325,596000000.0
2008-01-22 06:17:00,91.32,91.325,91.21,91.22,810200001.0
2008-01-22 06:18:00,91.22,91.26,91.22,91.25,1004200000.0
2008-01-22 06:19:00,91.25,91.26,91.17,91.17,745900003.0
2008-01-22 06:20:00,91.17,91.18,91.14,91.14,936900001.0
2008-01-22 06:21:00,91.14,91.14,91.09,91.115,1069600000.0
2008-01-22 06:22:00,91.115,91.135,91.07,91.075,380100000.0
2008-01-22 06:23:00,91.075,91.08,91.04,91.04,411600000.0
2008-01-22 06:24:00,91.04,91.07,91.04,91.04,642100000.0
2008-01-22 06:25:00,91.04,91.04,90.99,91.0,755899999.0
2008-01-22 06:26:00,91.0,91.0,90.87,90.88,924099999.0
2008-01-22 06:27:00,90.88,90.88,90.82,90.86,918399998.0
2008-01-22 06:28:00,90.86,90.925,90.86,90.905,565600000.0
2008-01-22 06:29:00,90.905,90.965,90.885,90.96,844700003.0
2008-01-22 06:30:00,90.955,91.05,90.91,91.05,1361399997.0
2008-01-22 06:31:00,91.05,91.06,90.98,91.01,818500000.0
2008-01-22 06:32:00,91.0,91.01,90.97,90.99,908200001.0
2008-01-22 06:33:00,90.99,91.045,90.985,91.005,453400000.0
2008-01-22 06:34:00,91.005,91.005,90.915,90.925,268500000.0
2008-01-22 06:35:00,90.925,90.95,90.835,90.9,727200001.0
2008-01-22 06:36:00,90.9,90.9,90.85,90.88,745600000.0
2008-01-22 06:37:00,90.88,90.88,90.84,90.85,332200000.0
2008-01-22 06:38:00,90.855,90.88,90.85,90.87,278800000.0
2008-01-22 06:39:00,90.87,90.9,90.81,90.83,433700000.0
2008-01-22 06:40:00,90.83,90.87,90.82,90.855,330800000.0
2008-01-22 06:41:00,90.855,90.865,90.84,90.86,348100000.0
2008-01-22 06:42:00,90.86,90.89,90.84,90.885,942600001.0
2008-01-22 06:43:00,90.885,90.89,90.84,90.86,669000002.0
2008-01-22 06:44:00,90.86,90.87,90.84,90.865,392500000.0
2008-01-22 06:45:00,90.865,90.9,90.86,90.88,462800001.0
2008-01-22 06:46:00,90.88,90.89,90.81,90.81,701100001.0
2008-01-22 06:47:00,90.81,90.82,90.72,90.75,702300000.0
2008-01-22 06:48:00,90.75,90.79,90.75,90.76,674500000.0
2008-01-22 06:49:00,90.76,90.81,90.76,90.81,600700000.0
2008-01-22 06:50:00,90.81,90.87,90.8,90.87,858400000.0
2008-01-22 06:51:00,90.875,90.91,90.875,90.89,562000000.0
2008-01-22 06:52:00,90.89,90.92,90.88,90.92,358999998.0
2008-01-22 06:53:00,90.92,90.95,90.9,90.93,419800000.0
2008-01-22 06:54:00,90.93,90.94,90.895,90.91,450600000.0
2008-01-22 06:55:00,90.9,90.94,90.895,90.93,690199998.0
2008-01-22 06:56:00,90.93,90.94,90.89,90.92,624600000.0
2008-01-22 06:57:00,90.915,90.98,90.915,90.98,302500000.0
2008-01-22 06:58:00,90.98,91.06,90.97,91.04,544300000.0
2008-01-22 06:59:00,91.04,91.06,91.03,91.03,531500000.0
2008-01-22 07:00:00,91.03,91.045,90.96,90.98,679400000.0
2008-01-22 07:01:00,90.98,91.0,90.945,90.945,941400002.0
2008-01-22 07:02:00,90.945,90.945,90.85,90.87,646200000.0
2008-01-22 07:03:00,90.87,90.87,90.82,90.865,650100000.0
2008-01-22 07:04:00,90.865,90.9,90.84,90.9,950500001.0
2008-01-22 07:05:00,90.9,90.9,90.815,90.815,967300002.0
2008-01-22 07:06:00,90.82,90.83,90.795,90.82,601900005.0
2008-01-22 07:07:00,90.82,90.84,90.8,90.84,521300000.0
2008-01-22 07:08:00,90.85,90.87,90.76,90.78,422700000.0
2008-01-22 07:09:00,90.78,90.92,90.78,90.91,708800000.0
2008-01-22 07:10:00,90.9,90.93,90.88,90.89,384900000.0
2008-01-22 07:11:00,90.885,90.9,90.84,90.86,589700000.0
2008-01-22 07:12:00,90.86,90.875,90.835,90.87,239400000.0
2008-01-22 07:13:00,90.865,90.89,90.855,90.885,101300000.0
2008-01-22 07:14:00,90.885,90.895,90.86,90.87,259300000.0
2008-01-22 07:15:00,90.875,90.935,90.82,90.935,652500001.0
2008-01-22 07:16:00,90.935,90.96,90.93,90.945,437600000.0
2008-01-22 07:17:00,90.945,90.95,90.92,90.925,392100000.0
2008-01-22 07:18:00,90.92,90.945,90.905,90.945,418200000.0
2008-01-22 07:19:00,90.945,90.955,90.92,90.955,385800000.0
2008-01-22 07:20:00,90.955,90.96,90.94,90.94,422000000.0
2008-01-22 07:21:00,90.94,90.95,90.92,90.94,338800000.0
2008-01-22 07:22:00,90.94,90.94,90.9,90.9,179500000.0
2008-01-22 07:23:00,90.9,90.9,90.88,90.88,158400000.0
2008-01-22 07:24:00,90.88,90.89,90.82,90.82,426700000.0
2008-01-22 07:25:00,90.815,90.84,90.78,90.805,672400003.0
2008-01-22 07:26:00,90.805,90.87,90.805,90.865,210900000.0
2008-01-22 07:27:00,90.87,90.995,90.87,90.99,499100000.0
2008-01-22 07:28:00,91.0,91.12,90.98,91.05,977399999.0
2008-01-22 07:29:00,91.05,91.08,91.04,91.06,645800000.0
2008-01-22 07:30:00,91.06,91.07,90.995,91.005,642199999.0
2008-01-22 07:31:00,91.01,91.035,91.0,91.035,276100000.0
2008-01-22 07:32:00,91.04,91.18,91.035,91.14,802300000.0
2008-01-22 07:33:00,91.135,91.23,91.13,91.21,965900000.0
2008-01-22 07:34:00,91.21,91.265,91.2,91.26,592099999.0
2008-01-22 07:35:00,91.255,91.355,91.255,91.345,735599999.0
2008-01-22 07:36:00,91.34,91.34,91.27,91.295,477300000.0
2008-01-22 07:37:00,91.3,91.32,91.165,91.17,683300000.0
2008-01-22 07:38:00,91.17,91.22,91.16,91.22,509700000.0
2008-01-22 07:39:00,91.21,91.28,91.21,91.245,674000001.0
2008-01-22 07:40:00,91.245,91.25,91.17,91.22,446100000.0
2008-01-22 07:41:00,91.22,91.23,91.2,91.215,314800000.0
2008-01-22 07:42:00,91.215,91.25,91.21,91.235,230900000.0
2008-01-22 07:43:00,91.23,91.235,91.205,91.205,362700000.0
2008-01-22 07:44:00,91.21,91.265,91.2,91.265,648600000.0
2008-01-22 07:45:00,91.27,91.41,91.27,91.375,684100003.0
2008-01-22 07:46:00,91.38,91.42,91.35,91.385,1084599999.0
2008-01-22 07:47:00,91.4,91.44,91.39,91.41,680300001.0
2008-01-22 07:48:00,91.41,91.41,91.37,91.4,363999999.0
2008-01-22 07:49:00,91.4,91.44,91.4,91.43,541000000.0
2008-01-22 07:50:00,91.43,91.43,91.365,91.37,380800000.0
2008-01-22 07:51:00,91.37,91.4,91.36,91.4,504300000.0
2008-01-22 07:52:00,91.4,91.4,91.35,91.355,493300000.0
2008-01-22 07:53:00,91.355,91.36,91.265,91.265,584700000.0
2008-01-22 07:54:00,91.265,91.27,91.225,91.25,978699999.0
2008-01-22 07:55:00,91.25,91.26,91.21,91.25,616800000.0
2008-01-22 07:56:00,91.25,91.29,91.25,91.275,624000000.0
2008-01-22 07:57:00,91.28,91.28,91.255,91.26,285600000.0
2008-01-22 07:58:00,91.26,91.26,91.175,91.19,578800000.0
2008-01-22 07:59:00,91.195,91.22,91.17,91.195,359400000.0
2008-01-22 08:00:00,91.195,91.235,91.15,91.22,685500000.0
2008-01-22 08:01:00,91.215,91.23,91.17,91.19,576600000.0
2008-01-22 08:02:00,91.19,91.23,91.18,91.22,847900000.0
2008-01-22 08:03:00,91.22,91.28,91.22,91.24,719900000.0
2008-01-22 08:04:00,91.24,91.25,91.2,91.21,742700001.0
2008-01-22 08:05:00,91.21,91.22,91.13,91.165,848099999.0
2008-01-22 08:06:00,91.165,91.22,91.165,91.21,516900000.0
2008-01-22 08:07:00,91.21,91.245,91.2,91.245,146300000.0
2008-01-22 08:08:00,91.245,91.245,91.2,91.2,418800000.0
2008-01-22 08:09:00,91.2,91.215,91.15,91.15,598699997.0
2008-01-22 08:10:00,91.145,91.17,91.13,91.17,711400000.0
2008-01-22 08:11:00,91.17,91.175,91.155,91.175,333600000.0
2008-01-22 08:12:00,91.175,91.18,91.17,91.18,183400000.0
2008-01-22 08:13:00,91.18,91.22,91.175,91.21,632099998.0
2008-01-22 08:14:00,91.21,91.21,91.195,91.2,479000000.0
2008-01-22 08:15:00,91.2,91.225,91.195,91.21,498499999.0
2008-01-22 08:16:00,91.22,91.22,91.2,91.205,248300000.0
2008-01-22 08:17:00,91.21,91.215,91.18,91.19,466300000.0
2008-01-22 08:18:00,91.19,91.19,91.115,91.115,703200000.0
2008-01-22 08:19:00,91.12,91.125,91.07,91.07,505599998.0
2008-01-22 08:20:00,91.07,91.08,91.01,91.025,633300000.0
2008-01-22 08:21:00,91.025,91.05,90.995,91.01,774699999.0
2008-01-22 08:22:00,91.01,91.055,91.005,91.02,538100000.0
2008-01-22 08:23:00,91.025,91.04,91.0,91.035,455300000.0
2008-01-22 08:24:00,91.03,91.06,91.015,91.045,391800000.0
2008-01-22 08:25:00,91.05,91.05,90.925,90.93,450000001.0
2008-01-22 08:26:00,90.93,90.975,90.91,90.97,1046099998.0
2008-01-22 08:27:00,90.97,90.98,90.94,90.965,547999999.0
2008-01-22 08:28:00,90.96,90.965,90.93,90.93,494800000.0
2008-01-22 08:29:00,90.93,90.94,90.86,90.86,691500000.0
2008-01-22 08:30:00,90.865,90.885,90.81,90.81,470700000.0
2008-01-22 08:31:00,90.825,90.83,90.77,90.78,481200000.0
2008-01-22 08:32:00,90.78,90.8,90.695,90.71,781100000.0
2008-01-22 08:33:00,90.71,90.81,90.68,90.68,1211700001.0
2008-01-22 08:34:00,90.68,90.7,90.5,90.625,670799999.0
2008-01-22 08:35:00,90.625,90.65,90.52,90.575,894699998.0
2008-01-22 08:36:00,90.575,90.585,90.51,90.51,245700000.0
2008-01-22 08:37:00,90.51,90.625,90.47,90.625,441900000.0
2008-01-22 08:38:00,90.62,90.71,90.59,90.71,281300000.0
2008-01-22 08:39:00,90.71,90.775,90.68,90.75,466700000.0
2008-01-22 08:40:00,90.745,90.77,90.69,90.705,1168899998.0
2008-01-22 08:41:00,90.695,90.7,90.65,90.66,1146399996.0
2008-01-22 08:42:00,90.66,90.75,90.66,90.74,511700000.0
2008-01-22 08:43:00,90.74,90.89,90.74,90.84,742900000.0
2008-01-22 08:44:00,90.84,90.87,90.785,90.8,891000000.0
2008-01-22 08:45:00,90.795,90.82,90.785,90.795,496000001.0
2008-01-22 08:46:00,90.795,90.82,90.785,90.805,264500000.0
2008-01-22 08:47:00,90.825,90.89,90.78,90.88,675100000.0
2008-01-22 08:48:00,90.88,90.91,90.86,90.89,633200001.0
2008-01-22 08:49:00,90.885,90.93,90.885,90.905,752700000.0
2008-01-22 08:50:00,90.9,90.915,90.845,90.86,874900001.0
2008-01-22 08:51:00,90.865,90.865,90.735,90.735,810800000.0
2008-01-22 08:52:00,90.735,90.735,90.685,90.69,613400000.0
2008-01-22 08:53:00,90.69,90.73,90.67,90.72,651699999.0
2008-01-22 08:54:00,90.72,90.725,90.68,90.72,905300000.0
2008-01-22 08:55:00,90.72,90.78,90.72,90.775,755099999.0
2008-01-22 08:56:00,90.775,90.84,90.775,90.8,783800000.0
2008-01-22 08:57:00,90.8,90.83,90.785,90.83,752299999.0
2008-01-22 08:58:00,90.83,90.85,90.81,90.83,1255100002.0
2008-01-22 08:59:00,90.83,90.86,90.825,90.84,657900000.0
2008-01-22 09:00:00,90.84,90.85,90.78,90.78,817700001.0
2008-01-22 09:01:00,90.78,90.78,90.64,90.65,772800001.0
2008-01-22 09:02:00,90.65,90.7,90.64,90.66,1006200001.0
2008-01-22 09:03:00,90.66,90.75,90.65,90.74,1126500000.0
2008-01-22 09:04:00,90.74,90.75,90.67,90.69,1240199999.0
2008-01-22 09:05:00,90.69,90.71,90.66,90.67,837700000.0
2008-01-22 09:06:00,90.67,90.72,90.665,90.72,798699999.0
2008-01-22 09:07:00,90.72,90.825,90.72,90.77,1008500000.0
2008-01-22 09:08:00,90.78,90.79,90.75,90.75,1074200001.0
2008-01-22 09:09:00,90.75,90.75,90.72,90.74,1073899997.0
2008-01-22 09:10:00,90.74,90.75,90.7,90.72,932799997.0
2008-01-22 09:11:00,90.71,90.73,90.63,90.64,1145799994.0
2008-01-22 09:12:00,90.64,90.64,90.55,90.59,935699999.0
2008-01-22 09:13:00,90.59,90.59,90.53,90.54,1173700000.0
2008-01-22 09:14:00,90.54,90.56,90.485,90.51,867800000.0
2008-01-22 09:15:00,90.51,90.57,90.51,90.57,814400000.0
2008-01-22 09:16:00,90.57,90.67,90.56,90.64,1043499998.0
2008-01-22 09:17:00,90.64,90.66,90.61,90.64,883500000.0
2008-01-22 09:18:00,90.63,90.64,90.57,90.57,633700000.0
2008-01-22 09:19:00,90.57,90.62,90.56,90.6,513200000.0
2008-01-22 09:20:00,90.6,90.625,90.58,90.595,747300000.0
2008-01-22 09:21:00,90.595,90.63,90.595,90.62,620600000.0
2008-01-22 09:22:00,90.625,90.64,90.61,90.63,1058600000.0
2008-01-22 09:23:00,90.63,90.675,90.62,90.675,825900000.0
2008-01-22 09:24:00,90.675,90.765,90.67,90.75,898400000.0
2008-01-22 09:25:00,90.745,90.87,90.745,90.86,872899999.0
2008-01-22 09:26:00,90.86,90.88,90.815,90.86,632900000.0
2008-01-22 09:27:00,90.86,90.86,90.78,90.8,572300000.0
2008-01-22 09:28:00,90.805,90.82,90.755,90.8,581700000.0
2008-01-22 09:29:00,90.8,90.8,90.74,90.77,526999998.0
2008-01-22 09:30:00,90.76,90.79,90.755,90.79,724300000.0
2008-01-22 09:31:00,90.785,90.8,90.745,90.76,699100000.0
2008-01-22 09:32:00,90.77,90.78,90.68,90.68,1268500000.0
2008-01-22 09:33:00,90.68,90.73,90.68,90.73,599500000.0
2008-01-22 09:34:00,90.73,90.76,90.66,90.68,1149299999.0
2008-01-22 09:35:00,90.65,90.685,90.58,90.6,1102099997.0
2008-01-22 09:36:00,90.6,90.61,90.565,90.57,967700000.0
2008-01-22 09:37:00,90.57,90.58,90.52,90.57,787800001.0
2008-01-22 09:38:00,90.57,90.57,90.42,90.47,841600000.0
2008-01-22 09:39:00,90.47,90.52,90.42,90.52,639300000.0
2008-01-22 09:40:00,90.51,90.575,90.51,90.575,504000000.0
2008-01-22 09:41:00,90.57,90.59,90.545,90.585,558600000.0
2008-01-22 09:42:00,90.585,90.6,90.475,90.485,1162500000.0
2008-01-22 09:43:00,90.48,90.48,90.41,90.42,1014799999.0
2008-01-22 09:44:00,90.41,90.46,90.37,90.38,944899999.0
2008-01-22 09:45:00,90.38,90.39,90.31,90.34,1064200000.0
2008-01-22 09:46:00,90.33,90.37,90.3,90.32,1460699999.0
2008-01-22 09:47:00,90.33,90.36,90.27,90.28,967599998.0
2008-01-22 09:48:00,90.28,90.28,90.23,90.24,1303200001.0
2008-01-22 09:49:00,90.24,90.25,90.19,90.22,1019500000.0
2008-01-22 09:50:00,90.21,90.22,90.15,90.15,974900001.0
2008-01-22 09:51:00,90.155,90.2,90.15,90.165,1038000004.0
2008-01-22 09:52:00,90.17,90.2,90.14,90.155,881100000.0
2008-01-22 09:53:00,90.15,90.28,90.14,90.25,1007500002.0
2008-01-22 09:54:00,90.25,90.315,90.22,90.305,1138600000.0
2008-01-22 09:55:00,90.305,90.41,90.305,90.39,970300000.0
2008-01-22 09:56:00,90.39,90.435,90.36,90.435,1001400000.0
2008-01-22 09:57:00,90.435,90.435,90.29,90.32,1028800000.0
2008-01-22 09:58:00,90.32,90.35,90.32,90.33,950900000.0
2008-01-22 09:59:00,90.33,90.37,90.33,90.33,1183299996.0
2008-01-22 10:00:00,90.335,90.34,90.24,90.29,1106300000.0
2008-01-22 10:01:00,90.29,90.31,90.21,90.25,1005500000.0
2008-01-22 10:02:00,90.25,90.25,90.14,90.17,1393800000.0
2008-01-22 10:03:00,90.16,90.2,90.15,90.17,1295500001.0
2008-01-22 10:04:00,90.17,90.24,90.14,90.14,1037199999.0
2008-01-22 10:05:00,90.14,90.17,90.14,90.17,916800000.0
2008-01-22 10:06:00,90.17,90.19,90.13,90.13,1018400004.0
2008-01-22 10:07:00,90.14,90.15,90.12,90.13,951600000.0
2008-01-22 10:08:00,90.13,90.15,90.13,90.15,827200000.0
2008-01-22 10:09:00,90.15,90.22,90.13,90.2,1115800000.0
2008-01-22 10:10:00,90.2,90.235,90.19,90.19,1223100003.0
2008-01-22 10:11:00,90.2,90.23,90.17,90.22,525999999.0
2008-01-22 10:12:00,90.21,90.28,90.195,90.27,630799995.0
2008-01-22 10:13:00,90.28,90.4,90.27,90.39,964899998.0
2008-01-22 10:14:00,90.4,90.445,90.38,90.42,1019800000.0
2008-01-22 10:15:00,90.41,90.44,90.38,90.39,966699999.0
2008-01-22 10:16:00,90.39,90.4,90.355,90.355,826700002.0
2008-01-22 10:17:00,90.36,90.37,90.3,90.335,583700000.0
2008-01-22 10:18:00,90.335,90.4,90.335,90.355,896400000.0
2008-01-22 10:19:00,90.355,90.365,90.31,90.31,932200000.0
2008-01-22 10:20:00,90.31,90.42,90.29,90.38,1018399999.0
2008-01-22 10:21:00,90.39,90.52,90.39,90.52,685700000.0
2008-01-22 10:22:00,90.52,90.6,90.51,90.55,976700000.0
2008-01-22 10:23:00,90.54,90.63,90.535,90.63,744700000.0
2008-01-22 10:24:00,90.63,90.75,90.62,90.72,1004499999.0
2008-01-22 10:25:00,90.715,90.81,90.715,90.805,777200000.0
2008-01-22 10:26:00,90.805,91.145,90.805,91.145,525900000.0
2008-01-22 10:27:00,91.12,91.18,91.075,91.13,776099999.0
2008-01-22 10:28:00,91.13,91.14,91.05,91.05,698100000.0
2008-01-22 10:29:00,91.06,91.06,90.92,90.92,1137900000.0
2008-01-22 10:30:00,90.92,90.925,90.83,90.86,1074500001.0
2008-01-22 10:31:00,90.86,90.86,90.77,90.81,1080700000.0
2008-01-22 10:32:00,90.81,90.9,90.79,90.88,1320500002.0
2008-01-22 10:33:00,90.88,90.96,90.88,90.93,1054500000.0
2008-01-22 10:34:00,90.94,90.97,90.9,90.9,752100000.0
2008-01-22 10:35:00,90.9,90.935,90.85,90.86,840000000.0
2008-01-22 10:36:00,90.86,90.93,90.85,90.9,729900000.0
2008-01-22 10:37:00,90.9,90.93,90.88,90.9,838300000.0
2008-01-22 10:38:00,90.9,90.9,90.86,90.87,627799998.0
2008-01-22 10:39:00,90.87,90.9,90.82,90.89,1219600001.0
2008-01-22 10:40:00,90.89,90.9,90.84,90.855,1270900000.0
2008-01-22 10:41:00,90.85,90.91,90.85,90.91,886400001.0
2008-01-22 10:42:00,90.91,90.91,90.86,90.875,1006200000.0
2008-01-22 10:43:00,90.87,90.97,90.87,90.96,1348699997.0
2008-01-22 10:44:00,90.96,91.07,90.96,91.04,744700000.0
2008-01-22 10:45:00,91.035,91.225,91.035,91.22,820400000.0
2008-01-22 10:46:00,91.225,91.27,91.14,91.185,1092900000.0
2008-01-22 10:47:00,91.185,91.185,91.055,91.09,907600000.0
2008-01-22 10:48:00,91.09,91.12,91.075,91.08,934800000.0
2008-01-22 10:49:00,91.085,91.17,91.065,91.12,1013200001.0
2008-01-22 10:50:00,91.125,91.13,91.07,91.085,676200000.0
2008-01-22 10:51:00,91.085,91.085,91.05,91.055,529400000.0
2008-01-22 10:52:00,91.055,91.065,91.015,91.065,644899999.0
2008-01-22 10:53:00,91.065,91.07,91.01,91.01,360200000.0
2008-01-22 10:54:00,91.01,91.035,90.99,91.025,727300000.0
2008-01-22 10:55:00,91.03,91.095,91.005,91.09,500000000.0
2008-01-22 10:56:00,91.09,91.155,91.04,91.15,633500000.0
2008-01-22 10:57:00,91.145,91.37,91.125,91.345,212000000.0
2008-01-22 10:58:00,91.355,91.39,91.33,91.335,192100000.0
2008-01-22 10:59:00,91.33,91.375,91.215,91.355,464200000.0
2008-01-22 11:00:00,91.355,91.42,91.305,91.42,560500002.0
2008-01-22 11:01:00,91.415,91.435,91.375,91.395,686700000.0
2008-01-22 11:02:00,91.395,91.41,91.285,91.31,260700000.0
2008-01-22 11:03:00,91.31,91.315,91.24,91.275,365500000.0
2008-01-22 11:04:00,91.275,91.31,91.26,91.27,422900000.0
2008-01-22 11:05:00,91.27,91.355,91.23,91.33,629400000.0
2008-01-22 11:06:00,91.325,91.435,91.325,91.395,523700000.0
2008-01-22 11:07:00,91.395,91.455,91.335,91.425,685399999.0
2008-01-22 11:08:00,91.425,91.495,91.42,91.495,482400000.0
2008-01-22 11:09:00,91.495,91.535,91.4,91.4,577500001.0
2008-01-22 11:10:00,91.4,91.4,91.295,91.305,792300000.0
2008-01-22 11:11:00,91.295,91.335,91.24,91.24,478100000.0
2008-01-22 11:12:00,91.24,91.265,91.215,91.235,362100001.0
2008-01-22 11:13:00,91.235,91.245,91.165,91.165,789000000.0
2008-01-22 11:14:00,91.165,91.185,91.1,91.155,1205999999.0
2008-01-22 11:15:00,91.155,91.155,91.055,91.1,1168699999.0
2008-01-22 11:16:00,91.1,91.16,91.09,91.155,837200000.0
2008-01-22 11:17:00,91.16,91.16,91.085,91.105,217300000.0
2008-01-22 11:18:00,91.105,91.12,91.09,91.095,265200000.0
2008-01-22 11:19:00,91.095,91.11,91.06,91.105,564900000.0
2008-01-22 11:20:00,91.105,91.185,91.105,91.15,158900000.0
2008-01-22 11:21:00,91.15,91.18,91.14,91.155,216800000.0
2008-01-22 11:22:00,91.155,91.175,91.1,91.115,544000000.0
2008-01-22 11:23:00,91.115,91.125,91.095,91.115,143600000.0
2008-01-22 11:24:00,91.115,91.115,91.045,91.075,767200000.0
2008-01-22 11:25:00,91.08,91.08,91.05,91.05,531000000.0
2008-01-22 11:26:00,91.05,91.075,90.985,90.99,370200000.0
2008-01-22 11:27:00,90.99,91.045,90.99,91.04,364100000.0
2008-01-22 11:28:00,91.045,91.12,91.035,91.1,424600000.0
2008-01-22 11:29:00,91.105,91.19,91.1,91.19,469000000.0
2008-01-22 11:30:00,91.19,91.265,91.18,91.205,258300000.0
2008-01-22 11:31:00,91.205,91.235,91.175,91.205,160200000.0
2008-01-22 11:32:00,91.205,91.21,91.155,91.18,212600000.0
2008-01-22 11:33:00,91.18,91.18,91.085,91.115,173300000.0
2008-01-22 11:34:00,91.115,91.15,91.095,91.14,398300000.0
2008-01-22 11:35:00,91.14,91.205,91.14,91.155,372700000.0
2008-01-22 11:36:00,91.145,91.165,91.125,91.13,466300000.0
2008-01-22 11:37:00,91.13,91.145,91.1,91.115,353700000.0
2008-01-22 11:38:00,91.115,91.14,91.1,91.115,182500000.0
2008-01-22 11:39:00,91.115,91.125,91.08,91.085,161000000.0
2008-01-22 11:40:00,91.1,91.125,91.065,91.095,286900000.0
2008-01-22 11:41:00,91.095,91.105,91.055,91.08,176100000.0
2008-01-22 11:42:00,91.08,91.115,91.075,91.105,120700000.0
2008-01-22 11:43:00,91.105,91.12,91.075,91.095,160400000.0
2008-01-22 11:44:00,91.105,91.12,91.095,91.11,207900000.0
2008-01-22 11:45:00,91.11,91.12,91.075,91.09,90500000.0
2008-01-22 11:46:00,91.095,91.105,91.04,91.05,110700000.0
2008-01-22 11:47:00,91.05,91.055,91.0,91.025,212300000.0
2008-01-22 11:48:00,91.025,91.055,90.985,90.995,276900000.0
2008-01-22 11:49:00,90.995,91.04,90.995,91.04,48900000.0
2008-01-22 11:50:00,91.04,91.05,91.02,91.035,66300000.0
2008-01-22 11:51:00,91.035,91.175,91.02,91.17,129400000.0
2008-01-22 11:52:00,91.17,91.185,91.115,91.185,331600000.0
2008-01-22 11:53:00,91.18,91.27,91.18,91.245,647700000.0
2008-01-22 11:54:00,91.25,91.25,91.155,91.175,338600000.0
2008-01-22 11:55:00,91.175,91.245,91.14,91.24,172900000.0
2008-01-22 11:56:00,91.245,91.255,91.19,91.235,408200000.0
2008-01-22 11:57:00,91.24,91.275,91.22,91.275,468600000.0
2008-01-22 11:58:00,91.27,91.31,91.24,91.245,102800000.0
2008-01-22 11:59:00,91.245,91.28,91.215,91.215,270700000.0
2008-01-22 12:00:00,91.215,91.245,91.195,91.235,142800000.0
2008-01-22 12:01:00,91.235,91.275,91.23,91.275,29600000.0
2008-01-22 12:02:00,91.275,91.315,91.255,91.27,164700000.0
2008-01-22 12:03:00,91.27,91.27,91.225,91.25,49700000.0
2008-01-22 12:04:00,91.245,91.33,91.24,91.315,134400000.0
2008-01-22 12:05:00,91.31,91.32,91.23,91.26,108600000.0
2008-01-22 12:06:00,91.26,91.26,91.21,91.23,139000000.0
2008-01-22 12:07:00,91.23,91.235,91.145,91.16,268100000.0
2008-01-22 12:08:00,91.16,91.17,91.14,91.15,41900000.0
2008-01-22 12:09:00,91.145,91.185,91.145,91.17,185600000.0
2008-01-22 12:10:00,91.17,91.18,91.15,91.155,58700000.0
2008-01-22 12:11:00,91.155,91.155,91.115,91.15,58200000.0
2008-01-22 12:12:00,91.145,91.15,91.11,91.135,205000000.0
2008-01-22 12:13:00,91.135,91.155,91.115,91.145,367600000.0
2008-01-22 12:14:00,91.145,91.29,91.135,91.285,735699999.0
2008-01-22 12:15:00,91.285,91.355,91.28,91.345,570800000.0
2008-01-22 12:16:00,91.34,91.37,91.28,91.31,486900000.0
2008-01-22 12:17:00,91.315,91.315,91.24,91.255,296700000.0
2008-01-22 12:18:00,91.255,91.29,91.245,91.245,266000000.0
2008-01-22 12:19:00,91.245,91.245,91.21,91.235,137900000.0
2008-01-22 12:20:00,91.23,91.24,91.195,91.22,104800000.0
2008-01-22 12:21:00,91.22,91.235,91.205,91.205,32800000.0
2008-01-22 12:22:00,91.205,91.22,91.195,91.2,32400000.0
2008-01-22 12:23:00,91.195,91.195,91.08,91.14,265700000.0
2008-01-22 12:24:00,91.14,91.155,91.1,91.115,188700000.0
2008-01-22 12:25:00,91.11,91.185,91.11,91.165,43600000.0
2008-01-22 12:26:00,91.19,91.19,91.11,91.155,72900000.0
2008-01-22 12:27:00,91.15,91.155,91.095,91.115,182000000.0
2008-01-22 12:28:00,91.115,91.125,91.09,91.125,214400000.0
2008-01-22 12:29:00,91.13,91.175,91.115,91.155,130400000.0
2008-01-22 12:30:00,91.16,91.205,91.145,91.16,193900000.0
2008-01-22 12:31:00,91.155,91.24,91.155,91.24,168200000.0
2008-01-22 12:32:00,91.24,91.27,91.23,91.25,411200000.0
2008-01-22 12:33:00,91.245,91.255,91.18,91.185,272900000.0
2008-01-22 12:34:00,91.185,91.185,91.14,91.15,345100000.0
2008-01-22 12:35:00,91.15,91.15,91.1,91.1,353100000.0
2008-01-22 12:36:00,91.1,91.13,91.09,91.105,435800000.0
2008-01-22 12:37:00,91.105,91.14,91.1,91.1,357800000.0
2008-01-22 12:38:00,91.1,91.115,91.08,91.095,155100000.0
2008-01-22 12:39:00,91.095,91.135,91.08,91.095,108900000.0
2008-01-22 12:40:00,91.095,91.11,91.07,91.075,178100000.0
2008-01-22 12:41:00,91.075,91.11,91.04,91.045,112100000.0
2008-01-22 12:42:00,91.045,91.05,90.955,90.975,212400000.0
2008-01-22 12:43:00,90.97,90.995,90.955,90.98,219500000.0
2008-01-22 12:44:00,90.98,90.98,90.92,90.935,236100000.0
2008-01-22 12:45:00,90.945,90.945,90.895,90.905,312100000.0
2008-01-22 12:46:00,90.905,90.925,90.895,90.895,371800000.0
2008-01-22 12:47:00,90.905,90.915,90.89,90.91,165600000.0
2008-01-22 12:48:00,90.91,90.955,90.9,90.955,72700000.0
2008-01-22 12:49:00,90.955,91.025,90.955,90.985,366900000.0
2008-01-22 12:50:00,90.985,90.995,90.93,90.98,298400000.0
2008-01-22 12:51:00,90.98,91.005,90.95,90.98,364600000.0
2008-01-22 12:52:00,90.98,91.01,90.975,91.01,269600000.0
2008-01-22 12:53:00,91.015,91.06,90.995,91.055,164500000.0
2008-01-22 12:54:00,91.055,91.065,91.005,91.025,304400000.0
2008-01-22 12:55:00,91.015,91.13,90.99,91.115,357400000.0
2008-01-22 12:56:00,91.1,91.105,91.01,91.085,693700000.0
2008-01-22 12:57:00,91.085,91.165,91.08,91.135,358700000.0
2008-01-22 12:58:00,91.135,91.195,91.12,91.185,209700000.0
2008-01-22 12:59:00,91.19,91.205,91.1,91.125,378500000.0
2008-01-22 13:00:00,91.125,91.13,91.085,91.11,265700000.0
2008-01-22 13:01:00,91.11,91.235,91.105,91.225,79500000.0
2008-01-22 13:02:00,91.21,91.305,91.205,91.3,345800000.0
2008-01-22 13:03:00,91.3,91.335,91.27,91.335,273100000.0
2008-01-22 13:04:00,91.335,91.335,91.28,91.285,174100000.0
2008-01-22 13:05:00,91.29,91.33,91.275,91.305,155100000.0
2008-01-22 13:06:00,91.31,91.325,91.275,91.3,249000000.0
2008-01-22 13:07:00,91.295,91.325,91.28,91.32,71800000.0
2008-01-22 13:08:00,91.32,91.35,91.305,91.31,332200000.0
2008-01-22 13:09:00,91.3,91.32,91.285,91.295,387700000.0
2008-01-22 13:10:00,91.305,91.34,91.29,91.295,556800000.0
2008-01-22 13:11:00,91.29,91.33,91.27,91.29,552800000.0
2008-01-22 13:12:00,91.285,91.31,91.28,91.29,588600000.0
2008-01-22 13:13:00,91.29,91.32,91.27,91.285,495500000.0
2008-01-22 13:14:00,91.29,91.315,91.265,91.265,735000001.0
2008-01-22 13:15:00,91.265,91.28,91.235,91.275,315000000.0
2008-01-22 13:16:00,91.275,91.325,91.275,91.325,112300000.0
2008-01-22 13:17:00,91.325,91.5,91.32,91.475,280700000.0
2008-01-22 13:18:00,91.475,91.48,91.445,91.445,206700000.0
2008-01-22 13:19:00,91.445,91.465,91.43,91.44,553400000.0
2008-01-22 13:20:00,91.44,91.485,91.41,91.47,567400000.0
2008-01-22 13:21:00,91.465,91.585,91.46,91.525,533300000.0
2008-01-22 13:22:00,91.525,91.625,91.52,91.575,211000000.0
2008-01-22 13:23:00,91.58,91.59,91.54,91.57,98200000.0
2008-01-22 13:24:00,91.57,91.59,91.54,91.545,243500000.0
2008-01-22 13:25:00,91.545,91.545,91.47,91.47,166600000.0
2008-01-22 13:26:00,91.475,91.495,91.46,91.465,380600000.0
2008-01-22 13:27:00,91.47,91.48,91.455,91.47,146200000.0
2008-01-22 13:28:00,91.47,91.475,91.425,91.43,279200000.0
2008-01-22 13:29:00,91.43,91.475,91.42,91.42,432400000.0
2008-01-22 13:30:00,91.42,91.43,91.365,91.39,347000000.0
2008-01-22 13:31:00,91.39,91.5,91.39,91.475,277700000.0
2008-01-22 13:32:00,91.475,91.51,91.43,91.435,139600000.0
2008-01-22 13:33:00,91.43,91.49,91.43,91.455,121500000.0
2008-01-22 13:34:00,91.455,91.585,91.455,91.585,149000000.0
2008-01-22 13:35:00,91.58,91.655,91.57,91.615,168300000.0
2008-01-22 13:36:00,91.615,91.62,91.515,91.555,430000000.0
2008-01-22 13:37:00,91.565,91.62,91.555,91.6,426900000.0
2008-01-22 13:38:00,91.6,91.6,91.485,91.55,980899999.0
2008-01-22 13:39:00,91.55,91.56,91.52,91.53,375500000.0
2008-01-22 13:40:00,91.53,91.53,91.48,91.48,721900000.0
2008-01-22 13:41:00,91.47,91.525,91.47,91.5,700100000.0
2008-01-22 13:42:00,91.5,91.51,91.47,91.48,351100000.0
2008-01-22 13:43:00,91.48,91.48,91.415,91.42,702200000.0
2008-01-22 13:44:00,91.42,91.45,91.405,91.41,705799999.0
2008-01-22 13:45:00,91.41,91.47,91.41,91.47,618600000.0
2008-01-22 13:46:00,91.47,91.47,91.405,91.435,615299999.0
2008-01-22 13:47:00,91.43,91.465,91.395,91.415,592800000.0
2008-01-22 13:48:00,91.415,91.415,91.36,91.38,366800000.0
2008-01-22 13:49:00,91.385,91.41,91.345,91.355,523200000.0
2008-01-22 13:50:00,91.345,91.375,91.32,91.32,410500000.0
2008-01-22 13:51:00,91.32,91.44,91.31,91.44,919700000.0
2008-01-22 13:52:00,91.46,91.52,91.46,91.495,845800000.0
2008-01-22 13:53:00,91.47,91.51,91.44,91.51,1029000000.0
2008-01-22 13:54:00,91.51,91.53,91.5,91.51,928200000.0
2008-01-22 13:55:00,91.51,91.53,91.46,91.53,934100000.0
2008-01-22 13:56:00,91.53,91.63,91.52,91.63,931500000.0
2008-01-22 13:57:00,91.63,91.63,91.56,91.57,565400000.0
2008-01-22 13:58:00,91.57,91.57,91.5,91.51,633500000.0
2008-01-22 13:59:00,91.51,91.58,91.51,91.56,842899999.0
2008-01-22 14:00:00,91.555,91.575,91.475,91.49,973800000.0
2008-01-22 14:01:00,91.49,91.49,91.41,91.44,862600000.0
2008-01-22 14:02:00,91.45,91.46,91.37,91.43,1059800005.0
2008-01-22 14:03:00,91.43,91.47,91.415,91.44,1027700003.0
2008-01-22 14:04:00,91.45,91.45,91.39,91.4,777100000.0
2008-01-22 14:05:00,91.4,91.46,91.395,91.42,577600000.0
2008-01-22 14:06:00,91.42,91.42,91.39,91.39,795100000.0
2008-01-22 14:07:00,91.39,91.43,91.39,91.43,856400000.0
2008-01-22 14:08:00,91.43,91.43,91.34,91.34,719900000.0
2008-01-22 14:09:00,91.34,91.34,91.175,91.2,932300000.0
2008-01-22 14:10:00,91.2,91.23,91.185,91.22,661100000.0
2008-01-22 14:11:00,91.215,91.22,91.15,91.15,748200000.0
2008-01-22 14:12:00,91.15,91.15,90.975,91.04,846700000.0
2008-01-22 14:13:00,91.04,91.1,91.02,91.065,954100000.0
2008-01-22 14:14:00,91.06,91.075,90.99,91.01,937400000.0
2008-01-22 14:15:00,91.01,91.15,91.0,91.1,632800000.0
2008-01-22 14:16:00,91.1,91.14,91.06,91.115,408300000.0
2008-01-22 14:17:00,91.115,91.115,90.995,90.995,401100000.0
2008-01-22 14:18:00,90.995,90.995,90.93,90.96,840300000.0
2008-01-22 14:19:00,90.955,90.99,90.935,90.985,412700000.0
2008-01-22 14:20:00,90.985,91.015,90.965,91.015,292100000.0
2008-01-22 14:21:00,91.01,91.11,91.01,91.07,332800000.0
2008-01-22 14:22:00,91.07,91.175,91.06,91.155,251500000.0
2008-01-22 14:23:00,91.155,91.19,91.06,91.08,350800000.0
2008-01-22 14:24:00,91.085,91.175,91.085,91.17,369800000.0
2008-01-22 14:25:00,91.16,91.19,91.09,91.095,523500000.0
2008-01-22 14:26:00,91.115,91.115,91.015,91.025,623199999.0
2008-01-22 14:27:00,91.025,91.135,91.005,91.125,484600000.0
2008-01-22 14:28:00,91.13,91.13,91.075,91.075,461200000.0
2008-01-22 14:29:00,91.075,91.085,91.0,91.055,530300000.0
2008-01-22 14:30:00,91.055,91.07,91.035,91.035,241600000.0
2008-01-22 14:31:00,91.035,91.09,91.01,91.03,455700000.0
2008-01-22 14:32:00,91.025,91.045,90.95,90.97,725400000.0
2008-01-22 14:33:00,90.98,91.065,90.98,91.05,400000000.0
2008-01-22 14:34:00,91.05,91.095,91.04,91.04,412600000.0
2008-01-22 14:35:00,91.04,91.065,91.02,91.06,498600000.0
2008-01-22 14:36:00,91.065,91.1,91.045,91.1,445000000.0
2008-01-22 14:37:00,91.095,91.145,91.085,91.11,884099999.0
2008-01-22 14:38:00,91.11,91.12,91.07,91.07,802900000.0
2008-01-22 14:39:00,91.07,91.14,91.07,91.14,833100000.0
2008-01-22 14:40:00,91.14,91.19,91.11,91.165,774500000.0
2008-01-22 14:41:00,91.17,91.17,91.12,91.16,759700000.0
2008-01-22 14:42:00,91.155,91.16,91.125,91.16,790600000.0
2008-01-22 14:43:00,91.155,91.17,91.095,91.17,646699999.0
2008-01-22 14:44:00,91.17,91.17,91.07,91.105,586600000.0
2008-01-22 14:45:00,91.105,91.15,91.105,91.15,348000000.0
2008-01-22 14:46:00,91.15,91.255,91.15,91.245,411800000.0
2008-01-22 14:47:00,91.24,91.33,91.24,91.28,769500000.0
2008-01-22 14:48:00,91.28,91.3,91.245,91.245,484900000.0
2008-01-22 14:49:00,91.245,91.3,91.155,91.3,660000000.0
2008-01-22 14:50:00,91.29,91.29,91.165,91.17,702400000.0
2008-01-22 14:51:00,91.17,91.225,91.105,91.21,619100000.0
2008-01-22 14:52:00,91.21,91.255,91.2,91.21,650500000.0
2008-01-22 14:53:00,91.21,91.22,91.17,91.2,422900000.0
2008-01-22 14:54:00,91.2,91.245,91.16,91.245,681600000.0
2008-01-22 14:55:00,91.24,91.27,91.235,91.25,830000000.0
2008-01-22 14:56:00,91.25,91.32,91.16,91.31,925999999.0
2008-01-22 14:57:00,91.315,91.44,91.315,91.39,805300000.0
2008-01-22 14:58:00,91.39,91.455,91.39,91.415,769800000.0
2008-01-22 14:59:00,91.425,91.47,91.42,91.43,771400000.0
2008-01-22 15:00:00,91.43,91.45,91.385,91.415,684900000.0
2008-01-22 15:01:00,91.415,91.515,91.41,91.5,188100000.0
2008-01-22 15:02:00,91.49,91.505,91.39,91.42,485200000.0
2008-01-22 15:03:00,91.42,91.42,91.36,91.405,736000000.0
2008-01-22 15:04:00,91.405,91.435,91.4,91.43,539900000.0
2008-01-22 15:05:00,91.435,91.48,91.425,91.44,468400000.0
2008-01-22 15:06:00,91.44,91.46,91.29,91.32,979200000.0
2008-01-22 15:07:00,91.315,91.38,91.29,91.33,640600000.0
2008-01-22 15:08:00,91.33,91.42,91.315,91.41,795300000.0
2008-01-22 15:09:00,91.41,91.42,91.38,91.4,1064900000.0
2008-01-22 15:10:00,91.4,91.41,91.3,91.31,803800000.0
2008-01-22 15:11:00,91.31,91.32,91.26,91.28,765800000.0
2008-01-22 15:12:00,91.28,91.35,91.28,91.345,622600000.0
2008-01-22 15:13:00,91.34,91.355,91.32,91.345,412800000.0
2008-01-22 15:14:00,91.345,91.345,91.28,91.31,556400000.0
2008-01-22 15:15:00,91.305,91.355,91.26,91.285,598700000.0
2008-01-22 15:16:00,91.285,91.32,91.25,91.315,370400000.0
2008-01-22 15:17:00,91.32,91.365,91.31,91.31,766299999.0
2008-01-22 15:18:00,91.305,91.33,91.265,91.3,800500000.0
2008-01-22 15:19:00,91.3,91.31,91.285,91.295,751500000.0
2008-01-22 15:20:00,91.295,92.905,91.295,92.865,736200000.0
2008-01-22 15:21:00,92.795,92.795,92.145,92.245,270500000.0
2008-01-22 15:22:00,92.12,92.285,91.935,92.285,230199999.0
2008-01-22 15:23:00,92.255,92.655,92.255,92.465,216100000.0
2008-01-22 15:24:00,92.44,92.545,92.285,92.365,553000000.0
2008-01-22 15:25:00,92.355,92.365,92.225,92.295,721100000.0
2008-01-22 15:26:00,92.295,92.405,92.28,92.405,437700000.0
2008-01-22 15:27:00,92.39,92.485,92.255,92.425,569900000.0
2008-01-22 15:28:00,92.375,92.435,92.255,92.285,1025300008.0
2008-01-22 15:29:00,92.27,92.315,92.175,92.235,953699993.0
2008-01-22 15:30:00,92.255,92.275,92.145,92.235,982899997.0
2008-01-22 15:31:00,92.25,92.345,92.215,92.325,804900000.0
2008-01-22 15:32:00,92.315,92.315,92.155,92.245,635700000.0
2008-01-22 15:33:00,92.245,92.35,92.245,92.265,425400000.0
2008-01-22 15:34:00,92.275,92.3,92.145,92.21,306500000.0
2008-01-22 15:35:00,92.21,92.3,92.185,92.195,253800000.0
2008-01-22 15:36:00,92.195,92.285,92.185,92.255,247500000.0
2008-01-22 15:37:00,92.255,92.385,92.255,92.37,178300001.0
2008-01-22 15:38:00,92.37,92.415,92.27,92.415,158400000.0
2008-01-22 15:39:00,92.405,92.42,92.145,92.145,157800000.0
2008-01-22 15:40:00,92.16,92.23,92.065,92.085,478500000.0
2008-01-22 15:41:00,92.075,92.085,92.025,92.055,501500001.0
2008-01-22 15:42:00,92.055,92.1,92.035,92.045,364300000.0
2008-01-22 15:43:00,92.055,92.105,92.045,92.065,336600000.0
2008-01-22 15:44:00,92.06,92.105,92.055,92.095,409400000.0
2008-01-22 15:45:00,92.1,92.185,92.07,92.125,510500000.0
2008-01-22 15:46:00,92.125,92.165,92.025,92.04,533000000.0
2008-01-22 15:47:00,92.025,92.085,91.945,92.005,642100002.0
2008-01-22 15:48:00,92.005,92.01,91.905,91.915,521200000.0
2008-01-22 15:49:00,91.915,91.915,91.695,91.725,540000000.0
2008-01-22 15:50:00,91.725,91.745,91.62,91.62,622100000.0
2008-01-22 15:51:00,91.62,91.62,91.345,91.455,416700000.0
2008-01-22 15:52:00,91.455,91.715,91.435,91.69,327600000.0
2008-01-22 15:53:00,91.69,91.74,91.655,91.68,276900000.0
2008-01-22 15:54:00,91.68,91.735,91.67,91.725,687500004.0
2008-01-22 15:55:00,91.725,91.735,91.665,91.69,1087400001.0
2008-01-22 15:56:00,91.695,91.765,91.675,91.735,393300000.0
2008-01-22 15:57:00,91.735,91.735,91.585,91.62,298600000.0
2008-01-22 15:58:00,91.62,91.675,91.595,91.595,970300000.0
2008-01-22 15:59:00,91.605,91.655,91.515,91.515,1743600008.0
2008-01-22 16:00:00,91.515,91.665,91.515,91.655,1155200006.0
2008-01-22 16:01:00,91.655,91.705,91.63,91.665,833400000.0
2008-01-22 16:02:00,91.655,91.74,91.64,91.715,807400000.0
2008-01-22 16:03:00,91.715,91.72,91.575,91.64,753800000.0
2008-01-22 16:04:00,91.64,91.675,91.575,91.66,757000000.0
2008-01-22 16:05:00,91.64,91.79,91.64,91.785,324700000.0
2008-01-22 16:06:00,91.785,91.8,91.735,91.785,770300000.0
2008-01-22 16:07:00,91.785,91.87,91.785,91.855,593600000.0
2008-01-22 16:08:00,91.855,91.9,91.855,91.885,261800000.0
2008-01-22 16:09:00,91.885,91.925,91.825,91.885,369700000.0
2008-01-22 16:10:00,91.885,91.98,91.885,91.955,486800000.0
2008-01-22 16:11:00,91.965,91.975,91.905,91.93,264400000.0
2008-01-22 16:12:00,91.93,92.0,91.915,91.915,114500000.0
2008-01-22 16:13:00,91.92,92.005,91.905,92.005,764400000.0
2008-01-22 16:14:00,92.005,92.055,91.945,91.955,364900000.0
2008-01-22 16:15:00,91.945,91.975,91.9,91.93,334400000.0
2008-01-22 16:16:00,91.93,92.015,91.895,91.95,595800000.0
2008-01-22 16:17:00,91.955,91.955,91.89,91.92,480200000.0
2008-01-22 16:18:00,91.92,92.005,91.915,91.965,372700000.0
2008-01-22 16:19:00,91.975,91.995,91.965,91.975,257500000.0
2008-01-22 16:20:00,91.975,92.005,91.965,91.975,203300000.0
2008-01-22 16:21:00,91.975,91.975,91.895,91.9,259200000.0
2008-01-22 16:22:00,91.9,91.925,91.875,91.915,286100000.0
2008-01-22 16:23:00,91.915,91.915,91.865,91.87,199800000.0
2008-01-22 16:24:00,91.87,91.87,91.855,91.865,120600000.0
2008-01-22 16:25:00,91.865,91.91,91.835,91.84,229500000.0
2008-01-22 16:26:00,91.84,91.9,91.83,91.86,113900000.0
2008-01-22 16:27:00,91.855,91.89,91.835,91.875,246400000.0
2008-01-22 16:28:00,91.875,91.955,91.85,91.93,202500000.0
2008-01-22 16:29:00,91.93,91.945,91.885,91.935,202800000.0
2008-01-22 16:30:00,91.935,92.0,91.835,92.0,97400000.0
2008-01-22 16:31:00,92.005,92.045,91.975,92.02,340100000.0
2008-01-22 16:32:00,92.015,92.015,91.9,91.955,306400000.0
2008-01-22 16:33:00,91.955,91.965,91.9,91.9,276200000.0
2008-01-22 16:34:00,91.9,91.965,91.895,91.955,301400000.0
2008-01-22 16:35:00,91.955,91.965,91.925,91.96,311900000.0
2008-01-22 16:36:00,91.96,92.115,91.955,92.105,215600000.0
2008-01-22 16:37:00,92.105,92.325,92.095,92.305,168400000.0
2008-01-22 16:38:00,92.31,92.325,92.155,92.165,228100000.0
2008-01-22 16:39:00,92.165,92.225,92.135,92.17,303000000.0
2008-01-22 16:40:00,92.17,92.195,92.08,92.135,337300000.0
2008-01-22 16:41:00,92.135,92.245,92.135,92.235,206200000.0
2008-01-22 16:42:00,92.235,92.235,92.155,92.195,298600000.0
2008-01-22 16:43:00,92.185,92.205,92.125,92.175,168800000.0
2008-01-22 16:44:00,92.175,92.215,92.14,92.195,187200000.0
2008-01-22 16:45:00,92.185,92.265,92.175,92.265,195100000.0
2008-01-22 16:46:00,92.245,92.275,92.185,92.235,238000000.0
2008-01-22 16:47:00,92.245,92.325,92.22,92.325,173600000.0
2008-01-22 16:48:00,92.325,92.385,92.305,92.375,166700000.0
2008-01-22 16:49:00,92.375,92.465,92.35,92.465,172600000.0
2008-01-22 16:50:00,92.465,92.465,92.38,92.38,172500000.0
2008-01-22 16:51:00,92.385,92.565,92.355,92.555,181600000.0
2008-01-22 16:52:00,92.555,92.605,92.455,92.495,198500000.0
2008-01-22 16:53:00,92.505,92.565,92.45,92.485,220900000.0
2008-01-22 16:54:00,92.475,92.515,92.345,92.345,329000000.0
2008-01-22 16:55:00,92.34,92.355,92.17,92.245,657800000.0
2008-01-22 16:56:00,92.25,92.275,92.19,92.23,508700000.0
2008-01-22 16:57:00,92.23,92.265,92.205,92.265,549100000.0
2008-01-22 16:58:00,92.265,92.275,92.2,92.23,524200000.0
2008-01-22 16:59:00,92.23,92.27,92.17,92.27,585300000.0
2008-01-22 17:00:00,92.27,92.27,92.16,92.185,515000000.0
2008-01-22 17:01:00,92.155,92.295,92.155,92.255,255600000.0
2008-01-22 17:02:00,92.255,92.275,92.225,92.26,499600000.0
2008-01-22 17:03:00,92.265,92.295,92.21,92.225,475200000.0
2008-01-22 17:04:00,92.225,92.325,92.215,92.325,465400000.0
2008-01-22 17:05:00,92.315,92.395,92.255,92.33,715800000.0
2008-01-22 17:06:00,92.33,92.385,92.33,92.385,583300000.0
2008-01-22 17:07:00,92.385,92.51,92.38,92.435,831600000.0
2008-01-22 17:08:00,92.435,92.48,92.415,92.455,931300000.0
2008-01-22 17:09:00,92.45,92.53,92.445,92.53,985500000.0
2008-01-22 17:10:00,92.53,92.54,92.495,92.5,750500000.0
2008-01-22 17:11:00,92.5,92.52,92.37,92.38,856600000.0
2008-01-22 17:12:00,92.38,92.44,92.365,92.425,884900000.0
2008-01-22 17:13:00,92.425,92.465,92.385,92.395,1062200000.0
2008-01-22 17:14:00,92.395,92.47,92.38,92.43,924200000.0
2008-01-22 17:15:00,92.44,92.46,92.4,92.405,913600000.0
2008-01-22 17:16:00,92.395,92.435,92.34,92.425,1033000000.0
2008-01-22 17:17:00,92.43,92.49,92.425,92.46,767500000.0
2008-01-22 17:18:00,92.46,92.59,92.44,92.585,944900000.0
2008-01-22 17:19:00,92.59,92.6,92.55,92.56,1143500000.0
2008-01-22 17:20:00,92.56,92.67,92.53,92.59,999400000.0
2008-01-22 17:21:00,92.59,92.63,92.55,92.62,1062200000.0
2008-01-22 17:22:00,92.63,92.745,92.615,92.71,893100000.0
2008-01-22 17:23:00,92.71,92.74,92.68,92.74,911700000.0
2008-01-22 17:24:00,92.74,92.745,92.66,92.73,931400000.0
2008-01-22 17:25:00,92.725,92.76,92.715,92.755,728800000.0
2008-01-22 17:26:00,92.755,92.78,92.69,92.7,1052700000.0
2008-01-22 17:27:00,92.7,92.8,92.695,92.8,800000000.0
2008-01-22 17:28:00,92.8,92.88,92.755,92.85,647500000.0
2008-01-22 17:29:00,92.83,92.925,92.81,92.9,742800001.0
2008-01-22 17:30:00,92.905,92.92,92.735,92.765,750500000.0
2008-01-22 17:31:00,92.765,92.81,92.67,92.695,732500000.0
2008-01-22 17:32:00,92.69,92.72,92.665,92.67,639000000.0
2008-01-22 17:33:00,92.67,92.71,92.665,92.665,626500000.0
2008-01-22 17:34:00,92.665,92.745,92.62,92.735,486300000.0
2008-01-22 17:35:00,92.735,92.775,92.705,92.77,334000000.0
2008-01-22 17:36:00,92.77,92.775,92.665,92.67,373500000.0
2008-01-22 17:37:00,92.67,92.71,92.665,92.71,753100000.0
2008-01-22 17:38:00,92.71,92.805,92.705,92.79,796800000.0
2008-01-22 17:39:00,92.785,92.92,92.785,92.88,842400000.0
2008-01-22 17:40:00,92.87,92.975,92.85,92.94,1002400000.0
2008-01-22 17:41:00,92.94,93.015,92.86,93.005,967000000.0
2008-01-22 17:42:00,93.015,93.035,92.975,93.025,996100000.0
2008-01-22 17:43:00,93.03,93.1,93.015,93.015,1001300000.0
2008-01-22 17:44:00,93.015,93.03,92.92,92.92,928200000.0
2008-01-22 17:45:00,92.91,92.91,92.835,92.88,1063400000.0
2008-01-22 17:46:00,92.875,92.89,92.845,92.86,896400000.0
2008-01-22 17:47:00,92.86,92.875,92.765,92.765,1080400000.0
2008-01-22 17:48:00,92.765,92.785,92.73,92.775,883900000.0
2008-01-22 17:49:00,92.775,92.78,92.72,92.725,445900000.0
2008-01-22 17:50:00,92.73,92.745,92.69,92.7,480300000.0
2008-01-22 17:51:00,92.7,92.72,92.65,92.7,631500000.0
2008-01-22 17:52:00,92.71,92.74,92.66,92.66,660900000.0
2008-01-22 17:53:00,92.66,92.74,92.625,92.7,725200000.0
2008-01-22 17:54:00,92.71,92.715,92.68,92.685,337400000.0
2008-01-22 17:55:00,92.685,92.74,92.635,92.735,730700000.0
2008-01-22 17:56:00,92.735,92.755,92.665,92.67,816300000.0
2008-01-22 17:57:00,92.67,92.71,92.655,92.68,781200000.0
2008-01-22 17:58:00,92.68,92.755,92.675,92.73,797400000.0
2008-01-22 17:59:00,92.73,92.79,92.69,92.695,878900000.0
2008-01-22 18:00:00,92.695,92.745,92.685,92.725,867300000.0
2008-01-22 18:01:00,92.725,92.8,92.72,92.72,674200000.0
2008-01-22 18:02:00,92.72,92.76,92.695,92.715,636300000.0
2008-01-22 18:03:00,92.72,92.72,92.695,92.705,854000000.0
2008-01-22 18:04:00,92.705,92.81,92.695,92.755,929800000.0
2008-01-22 18:05:00,92.76,92.85,92.755,92.815,862900000.0
2008-01-22 18:06:00,92.815,92.9,92.8,92.9,998900000.0
2008-01-22 18:07:00,92.9,92.94,92.855,92.93,493000000.0
2008-01-22 18:08:00,92.935,92.97,92.905,92.945,724200000.0
2008-01-22 18:09:00,92.95,93.08,92.945,93.065,562200000.0
2008-01-22 18:10:00,93.065,93.1,93.04,93.06,693700000.0
2008-01-22 18:11:00,93.06,93.11,93.03,93.1,1075600000.0
2008-01-22 18:12:00,93.1,93.125,93.08,93.12,1043500000.0
2008-01-22 18:13:00,93.12,93.12,92.99,92.99,821100000.0
2008-01-22 18:14:00,92.995,92.995,92.885,92.935,952000000.0
2008-01-22 18:15:00,92.94,92.965,92.905,92.905,702800000.0
2008-01-22 18:16:00,92.89,92.95,92.86,92.93,531000000.0
2008-01-22 18:17:00,92.93,92.95,92.87,92.88,989800000.0
2008-01-22 18:18:00,92.88,92.895,92.81,92.81,1338000000.0
2008-01-22 18:19:00,92.81,92.875,92.8,92.815,895400000.0
2008-01-22 18:20:00,92.815,92.82,92.73,92.745,910900000.0
2008-01-22 18:21:00,92.745,92.765,92.69,92.7,1026300000.0
2008-01-22 18:22:00,92.7,92.7,92.64,92.675,1036200000.0
2008-01-22 18:23:00,92.68,92.71,92.67,92.7,720900000.0
2008-01-22 18:24:00,92.7,92.71,92.675,92.7,831300000.0
2008-01-22 18:25:00,92.695,92.755,92.685,92.685,826100000.0
2008-01-22 18:26:00,92.685,92.705,92.675,92.695,657900000.0
2008-01-22 18:27:00,92.695,92.75,92.69,92.73,729400000.0
2008-01-22 18:28:00,92.73,92.76,92.68,92.755,888000000.0
2008-01-22 18:29:00,92.75,92.76,92.72,92.745,845300000.0
2008-01-22 18:30:00,92.745,92.76,92.69,92.71,632545094.0
2008-01-22 18:31:00,92.71,92.73,92.625,92.63,1018700000.0
2008-01-22 18:32:00,92.63,92.64,92.58,92.58,885300000.0
2008-01-22 18:33:00,92.58,92.59,92.52,92.53,921500000.0
2008-01-22 18:34:00,92.53,92.545,92.5,92.54,942600000.0
2008-01-22 18:35:00,92.54,92.65,92.54,92.585,948800000.0
2008-01-22 18:36:00,92.585,92.63,92.585,92.61,793400000.0
2008-01-22 18:37:00,92.61,92.66,92.53,92.64,520900000.0
2008-01-22 18:38:00,92.64,92.68,92.635,92.655,976800000.0
2008-01-22 18:39:00,92.655,92.7,92.65,92.68,850300000.0
2008-01-22 18:40:00,92.68,92.71,92.655,92.69,855400000.0
2008-01-22 18:41:00,92.7,92.725,92.65,92.7,1003900000.0
2008-01-22 18:42:00,92.7,92.75,92.695,92.745,762500000.0
2008-01-22 18:43:00,92.745,92.75,92.67,92.675,1029300000.0
2008-01-22 18:44:00,92.675,92.68,92.605,92.615,937200000.0
2008-01-22 18:45:00,92.61,92.665,92.6,92.665,628200000.0
2008-01-22 18:46:00,92.665,92.74,92.665,92.735,869800000.0
2008-01-22 18:47:00,92.735,92.755,92.695,92.745,628800000.0
2008-01-22 18:48:00,92.75,92.76,92.715,92.74,769500000.0
2008-01-22 18:49:00,92.74,92.745,92.725,92.745,622600000.0
2008-01-22 18:50:00,92.745,92.81,92.74,92.77,617800000.0
2008-01-22 18:51:00,92.77,92.815,92.75,92.755,653800000.0
2008-01-22 18:52:00,92.755,92.865,92.75,92.81,1042900000.0
2008-01-22 18:53:00,92.81,92.835,92.72,92.73,1079700000.0
2008-01-22 18:54:00,92.73,92.765,92.72,92.73,773800000.0
2008-01-22 18:55:00,92.73,92.76,92.675,92.68,1073400000.0
2008-01-22 18:56:00,92.68,92.7,92.6,92.605,878400000.0
2008-01-22 18:57:00,92.6,92.66,92.58,92.645,939700000.0
2008-01-22 18:58:00,92.64,92.65,92.565,92.63,824900000.0
2008-01-22 18:59:00,92.64,92.71,92.61,92.69,838900000.0
2008-01-22 19:00:00,92.69,92.755,92.63,92.655,986400000.0
2008-01-22 19:01:00,92.665,92.71,92.635,92.695,879000000.0
2008-01-22 19:02:00,92.7,92.7,92.625,92.68,828200000.0
2008-01-22 19:03:00,92.68,92.7,92.67,92.675,686900000.0
2008-01-22 19:04:00,92.675,92.7,92.65,92.66,826800000.0
2008-01-22 19:05:00,92.66,92.675,92.63,92.67,480900000.0
2008-01-22 19:06:00,92.67,92.73,92.67,92.73,969800000.0
2008-01-22 19:07:00,92.73,92.745,92.69,92.695,871300000.0
2008-01-22 19:08:00,92.695,92.75,92.695,92.75,572100000.0
2008-01-22 19:09:00,92.745,92.78,92.72,92.78,702600000.0
2008-01-22 19:10:00,92.78,92.82,92.75,92.78,857700000.0
2008-01-22 19:11:00,92.78,92.83,92.72,92.72,911600000.0
2008-01-22 19:12:00,92.72,92.76,92.71,92.76,938600000.0
2008-01-22 19:13:00,92.76,92.765,92.685,92.735,969700000.0
2008-01-22 19:14:00,92.74,92.74,92.66,92.67,512000000.0
2008-01-22 19:15:00,92.67,92.67,92.59,92.615,646800000.0
2008-01-22 19:16:00,92.61,92.675,92.58,92.615,999200000.0
2008-01-22 19:17:00,92.615,92.625,92.58,92.59,393800000.0
2008-01-22 19:18:00,92.59,92.6,92.565,92.575,307700000.0
2008-01-22 19:19:00,92.57,92.61,92.57,92.585,341500000.0
2008-01-22 19:20:00,92.585,92.61,92.585,92.59,250300000.0
2008-01-22 19:21:00,92.59,92.59,92.56,92.58,183500000.0
2008-01-22 19:22:00,92.58,92.605,92.575,92.6,449900000.0
2008-01-22 19:23:00,92.6,92.65,92.595,92.645,519400000.0
2008-01-22 19:24:00,92.645,92.67,92.645,92.67,150200000.0
2008-01-22 19:25:00,92.67,92.735,92.67,92.735,241900000.0
2008-01-22 19:26:00,92.73,92.785,92.72,92.725,559400000.0
2008-01-22 19:27:00,92.725,92.725,92.665,92.68,756200000.0
2008-01-22 19:28:00,92.68,92.745,92.68,92.745,543100000.0
2008-01-22 19:29:00,92.745,92.745,92.67,92.69,435200000.0
2008-01-22 19:30:00,92.69,92.7,92.675,92.69,292200000.0
2008-01-22 19:31:00,92.69,92.705,92.625,92.645,629300000.0
2008-01-22 19:32:00,92.645,92.66,92.645,92.66,334800000.0
2008-01-22 19:33:00,92.66,92.66,92.64,92.64,487200000.0
2008-01-22 19:34:00,92.64,92.675,92.64,92.65,542900000.0
2008-01-22 19:35:00,92.65,92.72,92.645,92.7,644300000.0
2008-01-22 19:36:00,92.7,92.7,92.645,92.645,839800000.0
2008-01-22 19:37:00,92.645,92.655,92.64,92.65,381500000.0
2008-01-22 19:38:00,92.65,92.705,92.65,92.695,583600000.0
2008-01-22 19:39:00,92.695,92.7,92.65,92.675,486700000.0
2008-01-22 19:40:00,92.675,92.69,92.67,92.68,257300000.0
2008-01-22 19:41:00,92.68,92.685,92.66,92.68,611600000.0
2008-01-22 19:42:00,92.66,92.67,92.615,92.62,935500000.0
2008-01-22 19:43:00,92.62,92.715,92.615,92.715,818700000.0
2008-01-22 19:44:00,92.72,92.72,92.69,92.71,682100000.0
2008-01-22 19:45:00,92.71,92.735,92.695,92.7,679400000.0
2008-01-22 19:46:00,92.705,92.705,92.67,92.685,713300000.0
2008-01-22 19:47:00,92.68,92.695,92.675,92.695,597000000.0
2008-01-22 19:48:00,92.695,92.72,92.685,92.71,346600000.0
2008-01-22 19:49:00,92.725,92.725,92.665,92.68,625400000.0
2008-01-22 19:50:00,92.68,92.695,92.67,92.675,356200000.0
2008-01-22 19:51:00,92.675,92.68,92.665,92.67,431000000.0
2008-01-22 19:52:00,92.67,92.725,92.67,92.71,518800000.0
2008-01-22 19:53:00,92.71,92.71,92.68,92.695,451800000.0
2008-01-22 19:54:00,92.695,92.73,92.69,92.72,547700000.0
2008-01-22 19:55:00,92.725,92.735,92.705,92.72,681200000.0
2008-01-22 19:56:00,92.72,92.79,92.72,92.765,731700000.0
2008-01-22 19:57:00,92.78,92.84,92.775,92.8,798300000.0
2008-01-22 19:58:00,92.815,92.86,92.8,92.825,728400000.0
2008-01-22 19:59:00,92.83,92.87,92.78,92.795,912400000.0
2008-01-22 20:00:00,92.795,92.865,92.785,92.86,621100000.0
2008-01-22 20:01:00,92.86,92.865,92.82,92.865,870600000.0
2008-01-22 20:02:00,92.865,92.88,92.855,92.86,582100000.0
2008-01-22 20:03:00,92.86,92.9,92.86,92.885,684100000.0
2008-01-22 20:04:00,92.89,92.945,92.885,92.93,697100000.0
2008-01-22 20:05:00,92.935,92.965,92.92,92.94,722400000.0
2008-01-22 20:06:00,92.94,93.015,92.94,92.98,915900000.0
2008-01-22 20:07:00,92.98,92.995,92.92,92.99,941900000.0
2008-01-22 20:08:00,92.99,93.06,92.99,93.045,763800000.0
2008-01-22 20:09:00,93.045,93.06,93.02,93.04,717100000.0
2008-01-22 20:10:00,93.04,93.09,93.04,93.065,990800000.0
2008-01-22 20:11:00,93.065,93.15,93.055,93.13,997500000.0
2008-01-22 20:12:00,93.13,93.165,93.12,93.16,811000000.0
2008-01-22 20:13:00,93.16,93.26,93.16,93.25,943800000.0
2008-01-22 20:14:00,93.25,93.26,93.12,93.12,988200000.0
2008-01-22 20:15:00,93.12,93.12,92.99,92.99,1013600000.0
2008-01-22 20:16:00,92.99,93.04,92.99,93.025,935600000.0
2008-01-22 20:17:00,93.025,93.045,93.0,93.01,1209800000.0
2008-01-22 20:18:00,93.01,93.02,92.98,92.985,1279600000.0
2008-01-22 20:19:00,92.985,93.01,92.93,93.005,1424700000.0
2008-01-22 20:20:00,93.005,93.055,93.005,93.02,616200000.0
2008-01-22 20:21:00,93.02,93.1,93.01,93.08,773900000.0
2008-01-22 20:22:00,93.08,93.14,93.06,93.125,856800000.0
2008-01-22 20:23:00,93.125,93.16,93.125,93.15,663100000.0
2008-01-22 20:24:00,93.15,93.15,93.075,93.075,592200000.0
2008-01-22 20:25:00,93.075,93.13,93.07,93.1,745300000.0
2008-01-22 20:26:00,93.1,93.1,93.01,93.05,760800000.0
2008-01-22 20:27:00,93.05,93.07,93.03,93.045,767500000.0
2008-01-22 20:28:00,93.045,93.05,92.95,92.975,848900000.0
2008-01-22 20:29:00,92.975,93.07,92.975,93.06,577400000.0
2008-01-22 20:30:00,93.06,93.06,93.01,93.02,728800000.0
2008-01-22 20:31:00,93.02,93.04,93.0,93.015,569300000.0
2008-01-22 20:32:00,93.015,93.02,92.99,92.99,570100000.0
2008-01-22 20:33:00,92.99,93.01,92.975,92.975,520700000.0
2008-01-22 20:34:00,92.97,92.975,92.9,92.92,920800000.0
2008-01-22 20:35:00,92.92,92.955,92.9,92.955,792000000.0
2008-01-22 20:36:00,92.96,93.01,92.94,92.98,693700000.0
2008-01-22 20:37:00,92.98,93.065,92.97,93.065,682600000.0
2008-01-22 20:38:00,93.06,93.065,92.89,92.89,695800000.0
2008-01-22 20:39:00,92.89,92.95,92.865,92.93,1045300000.0
2008-01-22 20:40:00,92.93,93.04,92.93,93.03,981700000.0
2008-01-22 20:41:00,93.03,93.08,93.025,93.035,707700000.0
2008-01-22 20:42:00,93.035,93.035,92.92,92.94,713000000.0
2008-01-22 20:43:00,92.94,92.95,92.91,92.925,783300000.0
2008-01-22 20:44:00,92.925,92.94,92.91,92.93,650100000.0
2008-01-22 20:45:00,92.93,92.94,92.895,92.905,746200000.0
2008-01-22 20:46:00,92.905,92.945,92.89,92.93,912100000.0
2008-01-22 20:47:00,92.93,92.94,92.92,92.92,761700000.0
2008-01-22 20:48:00,92.92,92.92,92.82,92.825,1029400000.0
2008-01-22 20:49:00,92.82,92.875,92.82,92.87,795400000.0
2008-01-22 20:50:00,92.87,92.9,92.835,92.85,844200000.0
2008-01-22 20:51:00,92.845,92.895,92.845,92.89,968900000.0
2008-01-22 20:52:00,92.89,92.925,92.89,92.91,877100000.0
2008-01-22 20:53:00,92.91,92.93,92.9,92.92,855700000.0
2008-01-22 20:54:00,92.92,92.92,92.89,92.9,623400000.0
2008-01-22 20:55:00,92.9,92.9,92.845,92.845,717500000.0
2008-01-22 20:56:00,92.845,92.855,92.76,92.78,731700000.0
2008-01-22 20:57:00,92.78,92.79,92.76,92.78,618900000.0
2008-01-22 20:58:00,92.78,92.79,92.76,92.78,716400000.0
2008-01-22 20:59:00,92.78,92.795,92.76,92.795,573000000.0
2008-01-22 21:00:00,92.795,92.8,92.705,92.735,732100000.0
2008-01-22 21:01:00,92.735,92.78,92.725,92.735,645500000.0
2008-01-22 21:02:00,92.735,92.76,92.735,92.74,320100000.0
2008-01-22 21:03:00,92.75,92.75,92.68,92.69,900300000.0
2008-01-22 21:04:00,92.69,92.71,92.625,92.635,745000000.0
2008-01-22 21:05:00,92.64,92.64,92.52,92.56,1036900000.0
2008-01-22 21:06:00,92.565,92.565,92.48,92.53,799700000.0
2008-01-22 21:07:00,92.53,92.55,92.5,92.515,700500000.0
2008-01-22 21:08:00,92.515,92.54,92.49,92.5,385700000.0
2008-01-22 21:09:00,92.5,92.53,92.455,92.455,283300000.0
2008-01-22 21:10:00,92.46,92.48,92.38,92.44,895000000.0
2008-01-22 21:11:00,92.44,92.49,92.43,92.47,642600000.0
2008-01-22 21:12:00,92.485,92.5,92.43,92.495,862200000.0
2008-01-22 21:13:00,92.49,92.495,92.425,92.435,520900000.0
2008-01-22 21:14:00,92.435,92.495,92.425,92.485,762700000.0
2008-01-22 21:15:00,92.485,92.51,92.415,92.465,328700000.0
2008-01-22 21:16:00,92.465,92.51,92.45,92.485,348500000.0
2008-01-22 21:17:00,92.485,92.625,92.485,92.615,506700000.0
2008-01-22 21:18:00,92.615,92.665,92.615,92.645,436200000.0
2008-01-22 21:19:00,92.645,92.655,92.58,92.625,433500000.0
2008-01-22 21:20:00,92.63,92.65,92.6,92.615,367000000.0
2008-01-22 21:21:00,92.62,92.62,92.58,92.59,466700000.0
2008-01-22 21:22:00,92.59,92.61,92.58,92.6,208400000.0
2008-01-22 21:23:00,92.6,92.6,92.48,92.49,535500000.0
2008-01-22 21:24:00,92.49,92.53,92.485,92.52,576000000.0
2008-01-22 21:25:00,92.52,92.575,92.52,92.575,489200000.0
2008-01-22 21:26:00,92.575,92.61,92.54,92.545,481800000.0
2008-01-22 21:27:00,92.545,92.58,92.545,92.555,338400000.0
2008-01-22 21:28:00,92.55,92.555,92.51,92.515,547500000.0
2008-01-22 21:29:00,92.515,92.535,92.495,92.5,682100000.0
2008-01-22 21:30:00,92.5,92.505,92.465,92.485,831100000.0
2008-01-22 21:31:00,92.485,92.51,92.44,92.51,1002700000.0
2008-01-22 21:32:00,92.51,92.525,92.5,92.515,647100000.0
2008-01-22 21:33:00,92.505,92.52,92.45,92.46,880100000.0
2008-01-22 21:34:00,92.445,92.46,92.435,92.445,539600000.0
2008-01-22 21:35:00,92.445,92.47,92.435,92.455,1008900000.0
2008-01-22 21:36:00,92.46,92.46,92.44,92.445,727100000.0
2008-01-22 21:37:00,92.45,92.45,92.43,92.435,581300000.0
2008-01-22 21:38:00,92.435,92.44,92.41,92.43,587700000.0
2008-01-22 21:39:00,92.43,92.445,92.425,92.43,397000000.0
2008-01-22 21:40:00,92.43,92.465,92.425,92.45,688100000.0
2008-01-22 21:41:00,92.455,92.465,92.4,92.4,794800000.0
2008-01-22 21:42:00,92.4,92.42,92.36,92.37,638700000.0
2008-01-22 21:43:00,92.37,92.44,92.37,92.425,441500000.0
2008-01-22 21:44:00,92.42,92.46,92.42,92.45,509000000.0
2008-01-22 21:45:00,92.45,92.45,92.41,92.415,396800000.0
2008-01-22 21:46:00,92.415,92.415,92.38,92.395,655300000.0
2008-01-22 21:47:00,92.395,92.44,92.395,92.415,554300000.0
2008-01-22 21:48:00,92.42,92.43,92.34,92.4,617400000.0
2008-01-22 21:49:00,92.395,92.42,92.365,92.42,661800000.0
2008-01-22 21:50:00,92.42,92.44,92.39,92.405,701000000.0
2008-01-22 21:51:00,92.405,92.405,92.385,92.385,199800000.0
2008-01-22 21:52:00,92.39,92.41,92.38,92.41,379900000.0
2008-01-22 21:53:00,92.41,92.44,92.41,92.42,413600000.0
2008-01-22 21:54:00,92.42,92.44,92.39,92.39,570700000.0
2008-01-22 21:55:00,92.39,92.39,92.35,92.37,416000000.0
2008-01-22 21:56:00,92.37,92.39,92.36,92.39,350400000.0
2008-01-22 21:57:00,92.39,92.445,92.385,92.41,566600000.0
2008-01-22 21:58:00,92.41,92.445,92.385,92.39,549600000.0
2008-01-22 21:59:00,92.39,92.435,92.38,92.435,447400000.0
2008-01-22 22:00:00,92.435,92.455,92.42,92.43,410200000.0
2008-01-22 22:01:00,92.425,92.435,92.395,92.41,864200000.0
2008-01-22 22:02:00,92.41,92.43,92.385,92.43,685800000.0
2008-01-22 22:03:00,92.43,92.44,92.41,92.41,251700000.0
2008-01-22 22:04:00,92.405,92.43,92.405,92.42,483700000.0
2008-01-22 22:05:00,92.42,92.45,92.42,92.44,282900000.0
2008-01-22 22:06:00,92.44,92.47,92.435,92.46,483500000.0
2008-01-22 22:07:00,92.47,92.52,92.465,92.51,486700000.0
2008-01-22 22:08:00,92.51,92.615,92.495,92.61,527500000.0
2008-01-22 22:09:00,92.61,92.675,92.58,92.65,755100000.0
2008-01-22 22:10:00,92.65,92.65,92.55,92.555,592700000.0
2008-01-22 22:11:00,92.555,92.56,92.495,92.535,571800000.0
2008-01-22 22:12:00,92.535,92.535,92.52,92.535,132800000.0
2008-01-22 22:13:00,92.525,92.535,92.495,92.505,214200000.0
2008-01-22 22:14:00,92.505,92.505,92.495,92.505,132600000.0
2008-01-22 22:15:00,92.505,92.505,92.48,92.485,291300000.0
2008-01-22 22:16:00,92.485,92.505,92.485,92.49,328100000.0
2008-01-22 22:17:00,92.49,92.525,92.49,92.525,236000000.0
2008-01-22 22:18:00,92.525,92.54,92.515,92.53,375000000.0
2008-01-22 22:19:00,92.52,92.53,92.51,92.52,556500000.0
2008-01-22 22:20:00,92.525,92.54,92.47,92.52,717500000.0
2008-01-22 22:21:00,92.52,92.59,92.52,92.59,778300000.0
2008-01-22 22:22:00,92.59,92.655,92.59,92.645,666800000.0
2008-01-22 22:23:00,92.655,92.69,92.645,92.67,566400000.0
2008-01-22 22:24:00,92.67,92.67,92.63,92.635,559400000.0
2008-01-22 22:25:00,92.64,92.64,92.625,92.635,381700000.0
2008-01-22 22:26:00,92.64,92.65,92.625,92.63,332000000.0
2008-01-22 22:27:00,92.63,92.64,92.625,92.625,124000000.0
2008-01-22 22:28:00,92.625,92.625,92.595,92.595,99400000.0
2008-01-22 22:29:00,92.595,92.6,92.575,92.595,370600000.0
2008-01-22 22:30:00,92.595,92.615,92.585,92.615,391000000.0
2008-01-22 22:31:00,92.615,92.72,92.615,92.68,1021700000.0
2008-01-22 22:32:00,92.68,92.69,92.635,92.66,829900000.0
2008-01-22 22:33:00,92.66,92.665,92.625,92.645,632800000.0
2008-01-22 22:34:00,92.64,92.67,92.635,92.66,751800000.0
2008-01-22 22:35:00,92.66,92.695,92.64,92.695,958200000.0
2008-01-22 22:36:00,92.695,92.805,92.68,92.785,768000000.0
2008-01-22 22:37:00,92.79,92.885,92.785,92.88,564400000.0
2008-01-22 22:38:00,92.88,92.9,92.855,92.865,464300000.0
2008-01-22 22:39:00,92.865,92.865,92.775,92.78,418100000.0
2008-01-22 22:40:00,92.785,92.79,92.695,92.695,617600000.0
2008-01-22 22:41:00,92.695,92.765,92.69,92.76,567900000.0
2008-01-22 22:42:00,92.76,92.76,92.66,92.67,961300000.0
2008-01-22 22:43:00,92.67,92.705,92.645,92.7,759300000.0
2008-01-22 22:44:00,92.7,92.72,92.68,92.705,877600000.0
2008-01-22 22:45:00,92.705,92.72,92.695,92.71,542300000.0
2008-01-22 22:46:00,92.71,92.71,92.665,92.71,670800000.0
2008-01-22 22:47:00,92.71,92.77,92.7,92.77,901600000.0
2008-01-22 22:48:00,92.77,92.77,92.725,92.755,811300000.0
2008-01-22 22:49:00,92.755,92.775,92.755,92.76,680000000.0
2008-01-22 22:50:00,92.76,92.77,92.74,92.75,751000000.0
2008-01-22 22:51:00,92.75,92.785,92.73,92.75,712500000.0
2008-01-22 22:52:00,92.74,92.77,92.73,92.74,559300000.0
2008-01-22 22:53:00,92.74,92.77,92.73,92.735,537000000.0
2008-01-22 22:54:00,92.735,92.74,92.66,92.705,636000000.0
2008-01-22 22:55:00,92.705,92.73,92.68,92.68,689200000.0
2008-01-22 22:56:00,92.68,92.72,92.67,92.675,595600000.0
2008-01-22 22:57:00,92.67,92.685,92.65,92.66,560700000.0
2008-01-22 22:58:00,92.67,92.71,92.65,92.7,588400000.0
2008-01-22 22:59:00,92.7,92.71,92.685,92.69,515800000.0
2008-01-22 23:00:00,92.69,92.7,92.685,92.7,301100000.0
2008-01-22 23:01:00,92.7,92.735,92.68,92.71,484300000.0
2008-01-22 23:02:00,92.71,92.72,92.675,92.69,548900000.0
2008-01-22 23:03:00,92.69,92.72,92.69,92.72,543900000.0
2008-01-22 23:04:00,92.72,92.745,92.685,92.695,539700000.0
2008-01-22 23:05:00,92.695,92.705,92.695,92.7,320300000.0
2008-01-22 23:06:00,92.705,92.725,92.67,92.685,586400000.0
2008-01-22 23:07:00,92.685,92.71,92.68,92.695,369400000.0
2008-01-22 23:08:00,92.695,92.705,92.695,92.7,412600000.0
2008-01-22 23:09:00,92.7,92.7,92.68,92.7,551800000.0
2008-01-22 23:10:00,92.7,92.705,92.7,92.7,396400000.0
2008-01-22 23:11:00,92.7,92.7,92.67,92.69,338200000.0
2008-01-22 23:12:00,92.69,92.695,92.68,92.685,311600000.0
2008-01-22 23:13:00,92.685,92.72,92.68,92.685,400800000.0
2008-01-22 23:14:00,92.68,92.685,92.655,92.665,596300000.0
2008-01-22 23:15:00,92.665,92.695,92.66,92.665,552900000.0
2008-01-22 23:16:00,92.665,92.69,92.66,92.685,576600000.0
2008-01-22 23:17:00,92.685,92.69,92.655,92.67,515700000.0
2008-01-22 23:18:00,92.67,92.68,92.64,92.64,501600000.0
2008-01-22 23:19:00,92.64,92.64,92.54,92.56,576000000.0
2008-01-22 23:20:00,92.56,92.56,92.47,92.47,650699999.0
2008-01-22 23:21:00,92.47,92.475,92.45,92.45,616200000.0
2008-01-22 23:22:00,92.45,92.465,92.415,92.455,543400000.0
2008-01-22 23:23:00,92.455,92.465,92.44,92.465,516200000.0
2008-01-22 23:24:00,92.465,92.56,92.43,92.505,618300000.0
2008-01-22 23:25:00,92.5,92.515,92.5,92.505,466400000.0
2008-01-22 23:26:00,92.505,92.505,92.43,92.455,386800000.0
2008-01-22 23:27:00,92.455,92.49,92.45,92.465,466100000.0
2008-01-22 23:28:00,92.465,92.49,92.46,92.485,431700000.0
2008-01-22 23:29:00,92.485,92.5,92.485,92.5,338200000.0
2008-01-22 23:30:00,92.5,92.5,92.44,92.44,581100000.0
2008-01-22 23:31:00,92.44,92.46,92.39,92.39,799600000.0
2008-01-22 23:32:00,92.39,92.41,92.31,92.325,381200000.0
2008-01-22 23:33:00,92.325,92.37,92.315,92.315,423700000.0
2008-01-22 23:34:00,92.315,92.35,92.3,92.325,232400000.0
2008-01-22 23:35:00,92.33,92.365,92.305,92.36,309200000.0
2008-01-22 23:36:00,92.355,92.405,92.355,92.39,129000000.0
2008-01-22 23:37:00,92.39,92.42,92.385,92.405,185100000.0
2008-01-22 23:38:00,92.4,92.435,92.4,92.435,40700000.0
2008-01-22 23:39:00,92.435,92.435,92.405,92.415,136500000.0
2008-01-22 23:40:00,92.415,92.44,92.405,92.43,129300000.0
2008-01-22 23:41:00,92.43,92.44,92.42,92.425,218600000.0
2008-01-22 23:42:00,92.425,92.435,92.425,92.435,82400000.0
2008-01-22 23:43:00,92.435,92.44,92.41,92.415,38500000.0
2008-01-22 23:44:00,92.415,92.43,92.41,92.415,159700000.0
2008-01-22 23:45:00,92.415,92.42,92.41,92.415,150100000.0
2008-01-22 23:46:00,92.415,92.42,92.415,92.42,35100000.0
2008-01-22 23:47:00,92.42,92.425,92.41,92.425,177000000.0
2008-01-22 23:48:00,92.425,92.43,92.41,92.425,237500000.0
2008-01-22 23:49:00,92.415,92.43,92.415,92.425,180700000.0
2008-01-22 23:50:00,92.425,92.425,92.395,92.41,337300000.0
2008-01-22 23:51:00,92.41,92.475,92.41,92.475,344900000.0
2008-01-22 23:52:00,92.465,92.47,92.45,92.465,153200000.0
2008-01-22 23:53:00,92.455,92.475,92.43,92.44,196400000.0
2008-01-22 23:54:00,92.44,92.445,92.42,92.445,167100000.0
2008-01-22 23:55:00,92.42,92.445,92.42,92.445,105100000.0
2008-01-22 23:56:00,92.445,92.445,92.405,92.405,271200000.0
2008-01-22 23:57:00,92.405,92.42,92.405,92.42,162600000.0
2008-01-22 23:58:00,92.42,92.43,92.395,92.42,463000000.0
2008-01-22 23:59:00,92.42,92.455,92.375,92.4,127700000.0
2008-01-23 00:00:00,92.4,92.4,92.4,92.4,88800000.0
2008-01-23 00:01:00,92.4,92.4,92.37,92.37,129600000.0
2008-01-23 00:02:00,92.37,92.4,92.37,92.4,197200000.0
2008-01-23 00:03:00,92.41,92.42,92.37,92.37,105800000.0
2008-01-23 00:04:00,92.37,92.4,92.36,92.38,495800000.0
2008-01-23 00:05:00,92.38,92.38,92.35,92.38,235700000.0
2008-01-23 00:06:00,92.38,92.39,92.35,92.36,513000000.0
2008-01-23 00:07:00,92.36,92.41,92.36,92.4,381700000.0
2008-01-23 00:08:00,92.4,92.41,92.4,92.41,252800000.0
2008-01-23 00:09:00,92.41,92.42,92.37,92.4,237600000.0
2008-01-23 00:10:00,92.4,92.42,92.38,92.42,261900000.0
2008-01-23 00:11:00,92.42,92.42,92.38,92.4,243400000.0
2008-01-23 00:12:00,92.4,92.4,92.37,92.39,291400000.0
2008-01-23 00:13:00,92.39,92.45,92.39,92.435,216900000.0
2008-01-23 00:14:00,92.435,92.445,92.4,92.405,282500000.0
2008-01-23 00:15:00,92.405,92.445,92.385,92.44,342900000.0
2008-01-23 00:16:00,92.44,92.455,92.4,92.41,424000000.0
2008-01-23 00:17:00,92.415,92.47,92.41,92.45,342300000.0
2008-01-23 00:18:00,92.46,92.5,92.43,92.46,495400000.0
2008-01-23 00:19:00,92.46,92.495,92.45,92.485,422800000.0
2008-01-23 00:20:00,92.485,92.69,92.48,92.595,432400002.0
2008-01-23 00:21:00,92.56,92.59,92.53,92.555,448900000.0
2008-01-23 00:22:00,92.55,92.555,92.51,92.535,231500000.0
2008-01-23 00:23:00,92.535,92.54,92.5,92.505,631400000.0
2008-01-23 00:24:00,92.505,92.54,92.495,92.52,627400000.0
2008-01-23 00:25:00,92.52,92.55,92.52,92.54,360100000.0
2008-01-23 00:26:00,92.53,92.585,92.5,92.57,357999998.0
2008-01-23 00:27:00,92.57,92.645,92.56,92.645,537400000.0
2008-01-23 00:28:00,92.645,92.665,92.56,92.65,464800000.0
2008-01-23 00:29:00,92.65,92.7,92.61,92.69,636900001.0
2008-01-23 00:30:00,92.69,92.76,92.675,92.75,554800000.0
2008-01-23 00:31:00,92.75,92.76,92.69,92.74,466500000.0
2008-01-23 00:32:00,92.74,92.77,92.7,92.74,494100000.0
2008-01-23 00:33:00,92.74,92.77,92.73,92.735,313800000.0
2008-01-23 00:34:00,92.735,92.74,92.715,92.715,237100000.0
2008-01-23 00:35:00,92.715,92.76,92.7,92.76,273400000.0
2008-01-23 00:36:00,92.76,92.76,92.755,92.76,103000000.0
2008-01-23 00:37:00,92.76,92.77,92.76,92.77,130500000.0
2008-01-23 00:38:00,92.77,92.8,92.77,92.79,250100000.0
2008-01-23 00:39:00,92.79,92.81,92.78,92.79,157200000.0
2008-01-23 00:40:00,92.79,92.795,92.78,92.795,191400000.0
2008-01-23 00:41:00,92.795,92.905,92.795,92.855,397800000.0
2008-01-23 00:42:00,92.855,92.9,92.845,92.88,462800000.0
2008-01-23 00:43:00,92.88,92.92,92.86,92.9,620700000.0
2008-01-23 00:44:00,92.9,92.92,92.9,92.92,351900000.0
2008-01-23 00:45:00,92.92,92.935,92.9,92.92,382600000.0
2008-01-23 00:46:00,92.92,92.92,92.86,92.86,340000000.0
2008-01-23 00:47:00,92.865,92.88,92.85,92.86,525100000.0
2008-01-23 00:48:00,92.86,92.885,92.82,92.84,536600000.0
2008-01-23 00:49:00,92.84,92.85,92.8,92.82,269100000.0
2008-01-23 00:50:00,92.82,92.83,92.8,92.815,553200000.0
2008-01-23 00:51:00,92.815,92.815,92.795,92.795,178700000.0
2008-01-23 00:52:00,92.8,92.805,92.76,92.78,280700000.0
2008-01-23 00:53:00,92.78,92.78,92.72,92.75,504299999.0
2008-01-23 00:54:00,92.755,92.78,92.75,92.77,473600000.0
2008-01-23 00:55:00,92.77,92.84,92.765,92.825,514500000.0
2008-01-23 00:56:00,92.825,92.835,92.82,92.825,252800000.0
2008-01-23 00:57:00,92.825,92.84,92.785,92.81,482500000.0
2008-01-23 00:58:00,92.81,92.845,92.805,92.84,404000000.0
2008-01-23 00:59:00,92.84,92.865,92.81,92.81,418100000.0
2008-01-23 01:00:00,92.835,92.845,92.79,92.82,586900002.0
2008-01-23 01:01:00,92.815,92.855,92.81,92.835,370400000.0
2008-01-23 01:02:00,92.835,92.86,92.835,92.85,322700000.0
2008-01-23 01:03:00,92.85,92.85,92.81,92.81,504100000.0
2008-01-23 01:04:00,92.81,92.835,92.81,92.825,342600000.0
2008-01-23 01:05:00,92.82,92.85,92.82,92.85,637500000.0
2008-01-23 01:06:00,92.85,92.88,92.845,92.87,235100000.0
2008-01-23 01:07:00,92.87,92.89,92.84,92.845,431300000.0
2008-01-23 01:08:00,92.845,92.87,92.83,92.855,476800000.0
2008-01-23 01:09:00,92.855,92.855,92.83,92.84,211400000.0
2008-01-23 01:10:00,92.84,92.885,92.83,92.87,428700000.0
2008-01-23 01:11:00,92.87,92.885,92.86,92.87,159900000.0
2008-01-23 01:12:00,92.87,92.875,92.855,92.855,301400000.0
2008-01-23 01:13:00,92.855,92.905,92.845,92.89,405800000.0
2008-01-23 01:14:00,92.89,92.915,92.88,92.9,511200000.0
2008-01-23 01:15:00,92.9,92.9,92.875,92.875,436400000.0
2008-01-23 01:16:00,92.875,92.895,92.865,92.875,520900000.0
2008-01-23 01:17:00,92.875,92.9,92.85,92.9,600400000.0
2008-01-23 01:18:00,92.9,92.9,92.885,92.9,140600000.0
2008-01-23 01:19:00,92.9,92.93,92.89,92.93,240400000.0
2008-01-23 01:20:00,92.93,92.94,92.91,92.915,252200000.0
2008-01-23 01:21:00,92.915,92.92,92.895,92.9,226400000.0
2008-01-23 01:22:00,92.895,92.92,92.89,92.91,343200000.0
2008-01-23 01:23:00,92.91,92.98,92.91,92.98,349500000.0
2008-01-23 01:24:00,92.98,92.98,92.94,92.97,98800000.0
2008-01-23 01:25:00,92.98,92.98,92.9,92.94,183400000.0
2008-01-23 01:26:00,92.94,93.0,92.94,92.99,415300000.0
2008-01-23 01:27:00,93.0,93.02,92.985,92.985,213500000.0
2008-01-23 01:28:00,92.98,92.99,92.97,92.99,85700000.0
2008-01-23 01:29:00,92.99,92.99,92.955,92.975,390100000.0
2008-01-23 01:30:00,92.98,92.99,92.94,92.96,339700000.0
2008-01-23 01:31:00,92.96,92.96,92.925,92.95,625700000.0
2008-01-23 01:32:00,92.95,92.97,92.94,92.97,707500000.0
2008-01-23 01:33:00,92.97,92.97,92.95,92.96,438000000.0
2008-01-23 01:34:00,92.96,93.01,92.96,93.01,266200000.0
2008-01-23 01:35:00,93.01,93.09,93.01,93.09,600699999.0
2008-01-23 01:36:00,93.09,93.09,93.01,93.01,467700000.0
2008-01-23 01:37:00,93.02,93.03,92.995,93.03,549800000.0
2008-01-23 01:38:00,93.035,93.1,93.035,93.07,485600000.0
2008-01-23 01:39:00,93.07,93.11,93.06,93.1,392700000.0
2008-01-23 01:40:00,93.1,93.19,93.1,93.17,735600000.0
2008-01-23 01:41:00,93.17,93.18,93.13,93.135,369100000.0
2008-01-23 01:42:00,93.14,93.2,93.115,93.135,588000000.0
2008-01-23 01:43:00,93.135,93.26,93.125,93.23,779300001.0
2008-01-23 01:44:00,93.24,93.51,93.22,93.45,599899998.0
2008-01-23 01:45:00,93.455,93.46,93.345,93.365,860500000.0
2008-01-23 01:46:00,93.36,93.37,93.315,93.33,699300000.0
2008-01-23 01:47:00,93.33,93.39,93.32,93.36,591300000.0
2008-01-23 01:48:00,93.36,93.36,93.29,93.305,485500000.0
2008-01-23 01:49:00,93.305,93.415,93.3,93.41,624500000.0
2008-01-23 01:50:00,93.41,93.46,93.375,93.44,504800000.0
2008-01-23 01:51:00,93.44,93.46,93.41,93.43,311400000.0
2008-01-23 01:52:00,93.43,93.46,93.39,93.39,605700000.0
2008-01-23 01:53:00,93.4,93.46,93.39,93.46,700800000.0
2008-01-23 01:54:00,93.455,93.455,93.395,93.395,819900000.0
2008-01-23 01:55:00,93.395,93.42,93.385,93.405,485700000.0
2008-01-23 01:56:00,93.405,93.41,93.36,93.365,384500000.0
2008-01-23 01:57:00,93.37,93.425,93.34,93.405,509200000.0
2008-01-23 01:58:00,93.405,93.42,93.39,93.42,60700000.0
2008-01-23 01:59:00,93.42,93.42,93.4,93.4,120800000.0
2008-01-23 02:00:00,93.4,93.41,93.375,93.38,74900000.0
2008-01-23 02:01:00,93.38,93.39,93.325,93.355,249500000.0
2008-01-23 02:02:00,93.355,93.36,93.32,93.33,418400000.0
2008-01-23 02:03:00,93.33,93.33,93.3,93.3,307000000.0
2008-01-23 02:04:00,93.305,93.31,93.295,93.3,465700000.0
2008-01-23 02:05:00,93.3,93.32,93.3,93.3,324500000.0
2008-01-23 02:06:00,93.3,93.325,93.29,93.305,201700000.0
2008-01-23 02:07:00,93.305,93.305,93.29,93.29,281000000.0
2008-01-23 02:08:00,93.295,93.335,93.27,93.335,430600000.0
2008-01-23 02:09:00,93.335,93.35,93.305,93.32,604500000.0
2008-01-23 02:10:00,93.315,93.415,93.315,93.4,629100002.0
2008-01-23 02:11:00,93.4,93.47,93.4,93.44,567700000.0
2008-01-23 02:12:00,93.445,93.485,93.42,93.465,539400000.0
2008-01-23 02:13:00,93.465,93.485,93.425,93.47,550500000.0
2008-01-23 02:14:00,93.47,93.48,93.455,93.465,209600000.0
2008-01-23 02:15:00,93.465,93.475,93.445,93.45,265000000.0
2008-01-23 02:16:00,93.455,93.46,93.43,93.455,250700000.0
2008-01-23 02:17:00,93.455,93.52,93.45,93.45,617500000.0
2008-01-23 02:18:00,93.465,93.515,93.44,93.46,542100000.0
2008-01-23 02:19:00,93.465,93.56,93.465,93.545,655700000.0
2008-01-23 02:20:00,93.555,93.57,93.54,93.57,435800000.0
2008-01-23 02:21:00,93.57,93.65,93.545,93.63,423500000.0
2008-01-23 02:22:00,93.625,93.65,93.61,93.64,558300000.0
2008-01-23 02:23:00,93.64,93.645,93.61,93.645,203000000.0
2008-01-23 02:24:00,93.65,93.65,93.56,93.58,423500000.0
2008-01-23 02:25:00,93.58,93.59,93.505,93.575,589400000.0
2008-01-23 02:26:00,93.575,93.6,93.51,93.51,677400004.0
2008-01-23 02:27:00,93.51,93.54,93.43,93.51,429400000.0
2008-01-23 02:28:00,93.51,93.52,93.485,93.51,281300000.0
2008-01-23 02:29:00,93.51,93.53,93.45,93.46,340700000.0
2008-01-23 02:30:00,93.46,93.63,93.39,93.52,685600000.0
2008-01-23 02:31:00,93.52,93.53,93.4,93.445,650700004.0
2008-01-23 02:32:00,93.45,93.58,93.42,93.55,317800000.0
2008-01-23 02:33:00,93.55,93.57,93.38,93.405,479800000.0
2008-01-23 02:34:00,93.405,93.525,93.405,93.45,700900000.0
2008-01-23 02:35:00,93.45,93.48,93.43,93.445,345300000.0
2008-01-23 02:36:00,93.44,93.47,93.32,93.32,447700000.0
2008-01-23 02:37:00,93.32,93.38,93.28,93.37,424100000.0
2008-01-23 02:38:00,93.37,93.375,93.3,93.315,301800000.0
2008-01-23 02:39:00,93.315,93.385,93.31,93.38,393200000.0
2008-01-23 02:40:00,93.38,93.42,93.355,93.355,481900000.0
2008-01-23 02:41:00,93.355,93.39,93.32,93.32,585100000.0
2008-01-23 02:42:00,93.32,93.33,93.2,93.205,384000000.0
2008-01-23 02:43:00,93.205,93.23,92.985,93.0,986900001.0
2008-01-23 02:44:00,93.0,93.065,92.96,93.065,566800000.0
2008-01-23 02:45:00,93.065,93.12,93.04,93.09,605700000.0
2008-01-23 02:46:00,93.09,93.15,93.09,93.125,648600000.0
2008-01-23 02:47:00,93.125,93.19,93.115,93.13,379900000.0
2008-01-23 02:48:00,93.13,93.15,93.12,93.14,360500000.0
2008-01-23 02:49:00,93.135,93.2,93.13,93.19,246000000.0
2008-01-23 02:50:00,93.19,93.21,93.175,93.21,159600000.0
2008-01-23 02:51:00,93.21,93.255,93.205,93.255,202400000.0
2008-01-23 02:52:00,93.25,93.255,93.225,93.255,78100000.0
2008-01-23 02:53:00,93.255,93.34,93.24,93.315,64500000.0
2008-01-23 02:54:00,93.315,93.335,93.305,93.31,284299999.0
2008-01-23 02:55:00,93.31,93.31,93.265,93.275,180800000.0
2008-01-23 02:56:00,93.275,93.32,93.27,93.31,269900000.0
2008-01-23 02:57:00,93.315,93.325,93.255,93.26,160300000.0
2008-01-23 02:58:00,93.255,93.28,93.25,93.27,213800000.0
2008-01-23 02:59:00,93.27,93.28,93.215,93.24,579300001.0
2008-01-23 03:00:00,93.24,93.24,93.17,93.17,545299999.0
2008-01-23 03:01:00,93.16,93.2,93.16,93.2,569100002.0
2008-01-23 03:02:00,93.2,93.22,93.2,93.2,204800000.0
2008-01-23 03:03:00,93.2,93.21,93.19,93.19,385500000.0
2008-01-23 03:04:00,93.2,93.21,93.18,93.185,170600000.0
2008-01-23 03:05:00,93.18,93.2,93.14,93.14,382200000.0
2008-01-23 03:06:00,93.14,93.165,93.125,93.125,189900000.0
2008-01-23 03:07:00,93.12,93.13,93.05,93.085,492200000.0
2008-01-23 03:08:00,93.08,93.085,93.05,93.05,349400000.0
2008-01-23 03:09:00,93.055,93.06,92.975,92.99,739300002.0
2008-01-23 03:10:00,92.995,92.995,92.92,92.96,771599999.0
2008-01-23 03:11:00,92.96,92.97,92.925,92.935,972499998.0
2008-01-23 03:12:00,92.93,92.935,92.89,92.915,717300000.0
2008-01-23 03:13:00,92.915,92.93,92.885,92.9,747600001.0
2008-01-23 03:14:00,92.9,92.985,92.89,92.965,563700000.0
2008-01-23 03:15:00,92.965,92.975,92.89,92.89,635100000.0
2008-01-23 03:16:00,92.89,92.955,92.87,92.955,366700000.0
2008-01-23 03:17:00,92.955,92.965,92.92,92.95,571700000.0
2008-01-23 03:18:00,92.95,92.975,92.94,92.95,277300000.0
2008-01-23 03:19:00,92.95,92.955,92.91,92.92,474400000.0
2008-01-23 03:20:00,92.92,92.935,92.89,92.905,475500000.0
2008-01-23 03:21:00,92.905,92.95,92.905,92.935,473300000.0
2008-01-23 03:22:00,92.935,92.955,92.93,92.955,157800000.0
2008-01-23 03:23:00,92.955,92.965,92.94,92.955,168700000.0
2008-01-23 03:24:00,92.955,92.98,92.95,92.97,178000000.0
2008-01-23 03:25:00,92.97,92.98,92.93,92.96,493300000.0
2008-01-23 03:26:00,92.955,92.98,92.955,92.98,101000000.0
2008-01-23 03:27:00,92.98,92.985,92.955,92.97,201700000.0
2008-01-23 03:28:00,92.97,93.01,92.965,93.01,182500000.0
2008-01-23 03:29:00,93.01,93.075,93.0,93.06,747700000.0
2008-01-23 03:30:00,93.06,93.1,93.06,93.065,295800000.0
2008-01-23 03:31:00,93.065,93.09,93.05,93.09,321300000.0
2008-01-23 03:32:00,93.09,93.13,93.09,93.125,345600000.0
2008-01-23 03:33:00,93.125,93.13,93.095,93.115,200000000.0
2008-01-23 03:34:00,93.115,93.115,93.05,93.065,351400000.0
2008-01-23 03:35:00,93.065,93.065,93.01,93.015,213000000.0
2008-01-23 03:36:00,93.015,93.035,93.005,93.02,274300000.0
2008-01-23 03:37:00,93.01,93.01,92.985,92.985,168400000.0
2008-01-23 03:38:00,92.985,92.985,92.97,92.975,200200000.0
2008-01-23 03:39:00,92.975,92.99,92.97,92.99,131600000.0
2008-01-23 03:40:00,92.99,92.99,92.975,92.99,74800000.0
2008-01-23 03:41:00,92.99,93.005,92.98,93.0,221000000.0
2008-01-23 03:42:00,93.0,93.01,92.99,93.01,235600000.0
2008-01-23 03:43:00,93.01,93.045,93.01,93.03,294500000.0
2008-01-23 03:44:00,93.03,93.08,93.03,93.03,540100000.0
2008-01-23 03:45:00,93.03,93.03,92.995,93.02,543700000.0
2008-01-23 03:46:00,93.02,93.035,93.01,93.035,545900000.0
2008-01-23 03:47:00,93.045,93.08,93.04,93.07,451700000.0
2008-01-23 03:48:00,93.07,93.12,93.07,93.12,295700000.0
2008-01-23 03:49:00,93.12,93.135,93.1,93.12,273700000.0
2008-01-23 03:50:00,93.12,93.14,93.115,93.115,288000000.0
2008-01-23 03:51:00,93.115,93.12,93.1,93.11,358300000.0
2008-01-23 03:52:00,93.11,93.12,93.09,93.1,285800002.0
2008-01-23 03:53:00,93.1,93.12,93.095,93.12,282800000.0
2008-01-23 03:54:00,93.12,93.125,93.12,93.125,336900000.0
2008-01-23 03:55:00,93.125,93.15,93.125,93.15,99500000.0
2008-01-23 03:56:00,93.15,93.15,93.13,93.14,462300001.0
2008-01-23 03:57:00,93.14,93.14,93.115,93.12,326300000.0
2008-01-23 03:58:00,93.12,93.12,93.11,93.12,358000000.0
2008-01-23 03:59:00,93.12,93.12,93.105,93.12,291300000.0
2008-01-23 04:00:00,93.105,93.13,93.105,93.12,363500000.0
2008-01-23 04:01:00,93.12,93.12,93.1,93.11,362300000.0
2008-01-23 04:02:00,93.11,93.16,93.11,93.15,614600000.0
2008-01-23 04:03:00,93.155,93.17,93.15,93.155,297400000.0
2008-01-23 04:04:00,93.155,93.16,93.15,93.16,308200000.0
2008-01-23 04:05:00,93.16,93.16,93.125,93.15,411500000.0
2008-01-23 04:06:00,93.15,93.16,93.14,93.155,98700000.0
2008-01-23 04:07:00,93.155,93.16,93.15,93.16,179700000.0
2008-01-23 04:08:00,93.16,93.16,93.13,93.14,352800000.0
2008-01-23 04:09:00,93.14,93.14,93.09,93.1,417800000.0
2008-01-23 04:10:00,93.1,93.11,93.08,93.11,373300000.0
2008-01-23 04:11:00,93.11,93.13,93.105,93.12,424700000.0
2008-01-23 04:12:00,93.12,93.13,93.095,93.11,449500000.0
2008-01-23 04:13:00,93.11,93.12,93.085,93.09,349399999.0
2008-01-23 04:14:00,93.085,93.09,93.085,93.09,198200000.0
2008-01-23 04:15:00,93.09,93.11,93.09,93.11,265700000.0
2008-01-23 04:16:00,93.11,93.12,93.095,93.11,345100000.0
2008-01-23 04:17:00,93.11,93.12,93.1,93.11,392300000.0
2008-01-23 04:18:00,93.11,93.12,93.095,93.11,309600000.0
2008-01-23 04:19:00,93.11,93.12,93.1,93.11,306500000.0
2008-01-23 04:20:00,93.11,93.11,93.09,93.1,306200000.0
2008-01-23 04:21:00,93.1,93.11,93.095,93.11,279100000.0
2008-01-23 04:22:00,93.11,93.11,93.1,93.1,192800000.0
2008-01-23 04:23:00,93.1,93.11,93.075,93.08,388700000.0
2008-01-23 04:24:00,93.08,93.09,93.07,93.07,471400000.0
2008-01-23 04:25:00,93.07,93.09,93.07,93.07,674800001.0
2008-01-23 04:26:00,93.07,93.07,93.06,93.06,197700000.0
2008-01-23 04:27:00,93.06,93.08,93.05,93.07,310500000.0
2008-01-23 04:28:00,93.07,93.07,93.06,93.065,141100000.0
2008-01-23 04:29:00,93.065,93.08,93.06,93.075,262800000.0
2008-01-23 04:30:00,93.075,93.1,93.075,93.1,387600001.0
2008-01-23 04:31:00,93.1,93.11,93.08,93.11,329500000.0
2008-01-23 04:32:00,93.11,93.11,93.06,93.07,369100000.0
2008-01-23 04:33:00,93.07,93.09,93.07,93.09,249500000.0
2008-01-23 04:34:00,93.09,93.1,93.09,93.1,147200000.0
2008-01-23 04:35:00,93.1,93.12,93.1,93.105,278500000.0
2008-01-23 04:36:00,93.105,93.12,93.105,93.105,271300000.0
2008-01-23 04:37:00,93.11,93.12,93.095,93.1,192100000.0
2008-01-23 04:38:00,93.1,93.11,93.095,93.1,282800000.0
2008-01-23 04:39:00,93.1,93.1,93.065,93.07,223100000.0
2008-01-23 04:40:00,93.07,93.11,93.065,93.085,296800000.0
2008-01-23 04:41:00,93.085,93.09,93.06,93.07,397200001.0
2008-01-23 04:42:00,93.07,93.09,93.06,93.07,610100000.0
2008-01-23 04:43:00,93.055,93.07,93.04,93.06,357800000.0
2008-01-23 04:44:00,93.055,93.06,93.025,93.045,464600002.0
2008-01-23 04:45:00,93.045,93.045,93.005,93.01,139100000.0
2008-01-23 04:46:00,93.01,93.02,92.995,93.0,161300000.0
2008-01-23 04:47:00,93.0,93.01,92.99,93.005,325000000.0
2008-01-23 04:48:00,93.005,93.02,93.0,93.005,198300000.0
2008-01-23 04:49:00,93.005,93.03,93.0,93.03,53500000.0
2008-01-23 04:50:00,93.03,93.03,93.01,93.015,147600000.0
2008-01-23 04:51:00,93.02,93.04,93.0,93.03,478299997.0
2008-01-23 04:52:00,93.03,93.03,92.99,93.0,339700000.0
2008-01-23 04:53:00,93.0,93.02,92.995,93.02,121600000.0
2008-01-23 04:54:00,93.015,93.055,93.01,93.03,484600000.0
2008-01-23 04:55:00,93.03,93.03,93.005,93.005,153600000.0
2008-01-23 04:56:00,93.005,93.01,92.985,93.0,302500000.0
2008-01-23 04:57:00,93.0,93.015,92.995,93.01,259600000.0
2008-01-23 04:58:00,93.005,93.02,92.985,92.995,680500001.0
2008-01-23 04:59:00,92.98,93.0,92.97,92.975,498600000.0
2008-01-23 05:00:00,92.97,92.975,92.95,92.95,232100000.0
2008-01-23 05:01:00,92.95,92.96,92.94,92.955,290400000.0
2008-01-23 05:02:00,92.955,92.955,92.89,92.9,448900002.0
2008-01-23 05:03:00,92.9,92.92,92.875,92.875,515800000.0
2008-01-23 05:04:00,92.87,92.87,92.84,92.85,454000000.0
2008-01-23 05:05:00,92.85,92.88,92.845,92.865,474600000.0
2008-01-23 05:06:00,92.865,92.865,92.84,92.845,339700000.0
2008-01-23 05:07:00,92.845,92.845,92.765,92.78,469400000.0
2008-01-23 05:08:00,92.78,92.78,92.705,92.72,1314000001.0
2008-01-23 05:09:00,92.72,92.725,92.68,92.69,752500000.0
2008-01-23 05:10:00,92.69,92.69,92.625,92.64,628700004.0
2008-01-23 05:11:00,92.64,92.69,92.64,92.66,590700000.0
2008-01-23 05:12:00,92.655,92.67,92.615,92.62,853700003.0
2008-01-23 05:13:00,92.62,92.66,92.615,92.65,505400000.0
2008-01-23 05:14:00,92.645,92.65,92.63,92.65,488499999.0
2008-01-23 05:15:00,92.65,92.66,92.605,92.61,648499998.0
2008-01-23 05:16:00,92.61,92.625,92.57,92.575,885199999.0
2008-01-23 05:17:00,92.575,92.62,92.575,92.59,635600000.0
2008-01-23 05:18:00,92.59,92.59,92.52,92.555,797600000.0
2008-01-23 05:19:00,92.55,92.555,92.49,92.52,720100000.0
2008-01-23 05:20:00,92.51,92.52,92.475,92.51,693100002.0
2008-01-23 05:21:00,92.51,92.57,92.51,92.53,473999999.0
2008-01-23 05:22:00,92.52,92.56,92.51,92.54,522600000.0
2008-01-23 05:23:00,92.54,92.54,92.495,92.495,197700000.0
2008-01-23 05:24:00,92.495,92.505,92.46,92.465,585700000.0
2008-01-23 05:25:00,92.465,92.475,92.44,92.45,564900000.0
2008-01-23 05:26:00,92.45,92.45,92.415,92.44,652800000.0
2008-01-23 05:27:00,92.44,92.5,92.44,92.49,389200000.0
2008-01-23 05:28:00,92.49,92.51,92.48,92.48,529800000.0
2008-01-23 05:29:00,92.48,92.49,92.465,92.475,407800001.0
2008-01-23 05:30:00,92.48,92.51,92.475,92.505,252200000.0
2008-01-23 05:31:00,92.51,92.51,92.46,92.495,235500000.0
2008-01-23 05:32:00,92.49,92.51,92.48,92.505,188700000.0
2008-01-23 05:33:00,92.51,92.53,92.48,92.48,357400001.0
2008-01-23 05:34:00,92.48,92.495,92.465,92.485,210100000.0
2008-01-23 05:35:00,92.485,92.485,92.46,92.48,171000000.0
2008-01-23 05:36:00,92.48,92.49,92.47,92.48,174100000.0
2008-01-23 05:37:00,92.48,92.49,92.46,92.47,149800000.0
2008-01-23 05:38:00,92.47,92.49,92.44,92.47,131900000.0
2008-01-23 05:39:00,92.46,92.46,92.39,92.43,359300001.0
2008-01-23 05:40:00,92.42,92.43,92.4,92.41,463300001.0
2008-01-23 05:41:00,92.41,92.43,92.4,92.41,276600000.0
2008-01-23 05:42:00,92.41,92.41,92.345,92.375,649600000.0
2008-01-23 05:43:00,92.375,92.45,92.37,92.41,359900000.0
2008-01-23 05:44:00,92.41,92.41,92.33,92.34,772000000.0
2008-01-23 05:45:00,92.34,92.42,92.34,92.41,578000002.0
2008-01-23 05:46:00,92.41,92.45,92.41,92.45,497900001.0
2008-01-23 05:47:00,92.45,92.475,92.45,92.46,503700000.0
2008-01-23 05:48:00,92.46,92.47,92.44,92.46,467600000.0
2008-01-23 05:49:00,92.46,92.465,92.41,92.415,221200000.0
2008-01-23 05:50:00,92.415,92.415,92.39,92.4,105300000.0
2008-01-23 05:51:00,92.4,92.405,92.36,92.38,128600000.0
2008-01-23 05:52:00,92.38,92.42,92.37,92.395,102600000.0
2008-01-23 05:53:00,92.395,92.405,92.385,92.395,57500000.0
2008-01-23 05:54:00,92.395,92.4,92.38,92.38,341300000.0
2008-01-23 05:55:00,92.38,92.385,92.375,92.38,272700000.0
2008-01-23 05:56:00,92.38,92.385,92.345,92.37,520999998.0
2008-01-23 05:57:00,92.37,92.37,92.35,92.35,317900000.0
2008-01-23 05:58:00,92.35,92.36,92.34,92.345,532500000.0
2008-01-23 05:59:00,92.345,92.375,92.33,92.34,463100000.0
2008-01-23 06:00:00,92.34,92.35,92.315,92.315,282800000.0
2008-01-23 06:01:00,92.315,92.33,92.18,92.18,563900000.0
2008-01-23 06:02:00,92.18,92.25,92.175,92.24,899800000.0
2008-01-23 06:03:00,92.24,92.28,92.225,92.225,593300000.0
2008-01-23 06:04:00,92.225,92.24,92.205,92.225,404700002.0
2008-01-23 06:05:00,92.225,92.225,92.175,92.175,577699999.0
2008-01-23 06:06:00,92.175,92.195,92.135,92.17,703700000.0
2008-01-23 06:07:00,92.17,92.225,92.17,92.19,449300000.0
2008-01-23 06:08:00,92.195,92.2,92.16,92.165,259000000.0
2008-01-23 06:09:00,92.165,92.17,92.14,92.145,269300000.0
2008-01-23 06:10:00,92.145,92.155,92.065,92.065,346300001.0
2008-01-23 06:11:00,92.065,92.11,92.05,92.11,837899996.0
2008-01-23 06:12:00,92.11,92.125,92.075,92.11,788600000.0
2008-01-23 06:13:00,92.115,92.12,92.085,92.105,311400000.0
2008-01-23 06:14:00,92.11,92.14,92.07,92.085,551399999.0
2008-01-23 06:15:00,92.085,92.165,92.08,92.145,283300000.0
2008-01-23 06:16:00,92.145,92.175,92.135,92.165,639300001.0
2008-01-23 06:17:00,92.165,92.2,92.15,92.185,433100000.0
2008-01-23 06:18:00,92.18,92.205,92.175,92.205,172900000.0
2008-01-23 06:19:00,92.205,92.21,92.185,92.205,47300000.0
2008-01-23 06:20:00,92.205,92.245,92.2,92.245,269300000.0
2008-01-23 06:21:00,92.24,92.255,92.24,92.255,258600000.0
2008-01-23 06:22:00,92.26,92.26,92.21,92.22,83100000.0
2008-01-23 06:23:00,92.225,92.25,92.22,92.25,160200000.0
2008-01-23 06:24:00,92.25,92.27,92.245,92.27,218700000.0
2008-01-23 06:25:00,92.27,92.285,92.265,92.27,146100000.0
2008-01-23 06:26:00,92.27,92.275,92.26,92.26,56100000.0
2008-01-23 06:27:00,92.26,92.27,92.2,92.2,286200000.0
2008-01-23 06:28:00,92.2,92.2,92.17,92.18,178700000.0
2008-01-23 06:29:00,92.18,92.195,92.15,92.165,267700001.0
2008-01-23 06:30:00,92.165,92.17,92.125,92.125,484800000.0
2008-01-23 06:31:00,92.125,92.125,92.075,92.09,281700000.0
2008-01-23 06:32:00,92.09,92.09,91.99,91.99,299400000.0
2008-01-23 06:33:00,91.99,92.04,91.98,92.04,230900000.0
2008-01-23 06:34:00,92.035,92.045,92.0,92.0,380100000.0
2008-01-23 06:35:00,92.0,92.0,91.95,91.97,499000000.0
2008-01-23 06:36:00,91.97,92.0,91.96,91.97,425100000.0
2008-01-23 06:37:00,91.97,91.97,91.905,91.91,524200000.0
2008-01-23 06:38:00,91.91,91.94,91.87,91.88,633300000.0
2008-01-23 06:39:00,91.88,91.9,91.83,91.845,628099999.0
2008-01-23 06:40:00,91.845,91.85,91.66,91.66,490900000.0
2008-01-23 06:41:00,91.66,91.69,91.64,91.67,826700000.0
2008-01-23 06:42:00,91.67,91.73,91.66,91.71,911500000.0
2008-01-23 06:43:00,91.71,91.79,91.705,91.79,485500000.0
2008-01-23 06:44:00,91.79,91.89,91.775,91.89,251700000.0
2008-01-23 06:45:00,91.89,91.895,91.85,91.865,194100000.0
2008-01-23 06:46:00,91.865,91.915,91.855,91.905,79000000.0
2008-01-23 06:47:00,91.905,91.97,91.905,91.97,630499999.0
2008-01-23 06:48:00,91.97,92.04,91.97,92.04,343900000.0
2008-01-23 06:49:00,92.035,92.11,92.0,92.01,598100000.0
2008-01-23 06:50:00,92.01,92.02,91.99,92.02,409100000.0
2008-01-23 06:51:00,92.02,92.02,91.995,92.015,380199998.0
2008-01-23 06:52:00,92.02,92.02,91.99,92.005,489200000.0
2008-01-23 06:53:00,92.005,92.01,91.995,91.995,182100000.0
2008-01-23 06:54:00,91.99,91.99,91.945,91.945,303400000.0
2008-01-23 06:55:00,91.95,91.95,91.885,91.885,357400000.0
2008-01-23 06:56:00,91.885,91.885,91.83,91.84,696300000.0
2008-01-23 06:57:00,91.84,91.84,91.75,91.775,617300000.0
2008-01-23 06:58:00,91.775,91.775,91.65,91.65,830499999.0
2008-01-23 06:59:00,91.65,91.74,91.63,91.72,550800000.0
2008-01-23 07:00:00,91.72,91.765,91.69,91.735,382900001.0
2008-01-23 07:01:00,91.73,91.745,91.7,91.72,313000000.0
2008-01-23 07:02:00,91.72,91.74,91.61,91.61,495400000.0
2008-01-23 07:03:00,91.615,91.67,91.6,91.665,349300000.0
2008-01-23 07:04:00,91.665,91.79,91.665,91.79,571100000.0
2008-01-23 07:05:00,91.78,91.805,91.755,91.775,297300000.0
2008-01-23 07:06:00,91.77,91.8,91.765,91.8,191700000.0
2008-01-23 07:07:00,91.8,91.87,91.8,91.87,391100000.0
2008-01-23 07:08:00,91.87,91.95,91.86,91.94,484700000.0
2008-01-23 07:09:00,91.94,91.94,91.91,91.92,387700000.0
2008-01-23 07:10:00,91.915,91.935,91.9,91.935,360000000.0
2008-01-23 07:11:00,91.935,91.94,91.91,91.915,188500000.0
2008-01-23 07:12:00,91.915,91.935,91.885,91.935,93900000.0
2008-01-23 07:13:00,91.935,92.01,91.915,91.99,196900000.0
2008-01-23 07:14:00,91.99,92.05,91.985,92.03,473600000.0
2008-01-23 07:15:00,92.03,92.04,91.955,91.955,388400000.0
2008-01-23 07:16:00,91.96,91.96,91.895,91.91,408000000.0
2008-01-23 07:17:00,91.915,91.92,91.905,91.91,332800000.0
2008-01-23 07:18:00,91.91,91.975,91.9,91.975,259700000.0
2008-01-23 07:19:00,91.975,91.98,91.91,91.92,385400001.0
2008-01-23 07:20:00,91.915,91.935,91.895,91.9,507400000.0
2008-01-23 07:21:00,91.895,91.94,91.895,91.93,226200000.0
2008-01-23 07:22:00,91.93,91.97,91.91,91.955,188400000.0
2008-01-23 07:23:00,91.955,91.975,91.94,91.96,380900000.0
2008-01-23 07:24:00,91.96,91.975,91.95,91.965,142000000.0
2008-01-23 07:25:00,91.965,91.985,91.95,91.98,197800000.0
2008-01-23 07:26:00,91.975,91.985,91.965,91.98,151300000.0
2008-01-23 07:27:00,91.98,92.035,91.98,92.025,483100003.0
2008-01-23 07:28:00,92.025,92.05,92.01,92.045,532800004.0
2008-01-23 07:29:00,92.045,92.08,92.04,92.08,266100000.0
2008-01-23 07:30:00,92.08,92.095,92.06,92.095,353000000.0
2008-01-23 07:31:00,92.095,92.105,92.075,92.105,100700000.0
2008-01-23 07:32:00,92.105,92.16,92.105,92.16,152600000.0
2008-01-23 07:33:00,92.155,92.2,92.155,92.19,541800000.0
2008-01-23 07:34:00,92.19,92.2,92.09,92.09,721499998.0
2008-01-23 07:35:00,92.09,92.11,92.07,92.095,587100000.0
2008-01-23 07:36:00,92.095,92.12,92.09,92.12,390100000.0
2008-01-23 07:37:00,92.12,92.12,92.1,92.11,407600000.0
2008-01-23 07:38:00,92.11,92.11,92.08,92.08,457200001.0
2008-01-23 07:39:00,92.085,92.09,92.08,92.09,136400000.0
2008-01-23 07:40:00,92.09,92.1,92.065,92.085,192700001.0
2008-01-23 07:41:00,92.085,92.085,92.06,92.08,376400001.0
2008-01-23 07:42:00,92.08,92.1,92.08,92.1,320799999.0
2008-01-23 07:43:00,92.1,92.1,92.09,92.09,530800001.0
2008-01-23 07:44:00,92.09,92.14,92.09,92.14,562600000.0
2008-01-23 07:45:00,92.14,92.15,92.09,92.11,557600002.0
2008-01-23 07:46:00,92.12,92.12,92.09,92.115,408000000.0
2008-01-23 07:47:00,92.115,92.12,92.11,92.11,314300000.0
2008-01-23 07:48:00,92.1,92.1,92.07,92.09,297200000.0
2008-01-23 07:49:00,92.09,92.09,92.055,92.055,349100000.0
2008-01-23 07:50:00,92.055,92.065,92.045,92.055,302500000.0
2008-01-23 07:51:00,92.055,92.08,92.05,92.07,381300002.0
2008-01-23 07:52:00,92.07,92.105,92.07,92.08,342700000.0
2008-01-23 07:53:00,92.08,92.08,92.06,92.075,240499999.0
2008-01-23 07:54:00,92.075,92.09,92.07,92.08,383800000.0
2008-01-23 07:55:00,92.08,92.085,92.07,92.08,173600000.0
2008-01-23 07:56:00,92.08,92.08,92.04,92.05,358200000.0
2008-01-23 07:57:00,92.05,92.1,92.05,92.1,152500000.0
2008-01-23 07:58:00,92.1,92.1,92.07,92.09,329300000.0
2008-01-23 07:59:00,92.09,92.09,92.085,92.09,262000000.0
2008-01-23 08:00:00,92.09,92.165,92.09,92.165,672100000.0
2008-01-23 08:01:00,92.16,92.17,92.15,92.15,311700000.0
2008-01-23 08:02:00,92.15,92.17,92.14,92.17,180800000.0
2008-01-23 08:03:00,92.17,92.19,92.16,92.19,230100000.0
2008-01-23 08:04:00,92.19,92.195,92.16,92.18,177900000.0
2008-01-23 08:05:00,92.18,92.21,92.16,92.175,339099999.0
2008-01-23 08:06:00,92.18,92.18,92.13,92.15,574100001.0
2008-01-23 08:07:00,92.15,92.17,92.14,92.15,682000000.0
2008-01-23 08:08:00,92.15,92.165,92.14,92.15,305800000.0
2008-01-23 08:09:00,92.14,92.19,92.14,92.19,567900000.0
2008-01-23 08:10:00,92.19,92.21,92.18,92.205,536900000.0
2008-01-23 08:11:00,92.205,92.25,92.205,92.225,504900000.0
2008-01-23 08:12:00,92.225,92.235,92.21,92.23,557299999.0
2008-01-23 08:13:00,92.23,92.25,92.22,92.245,400600000.0
2008-01-23 08:14:00,92.245,92.245,92.22,92.235,324700000.0
2008-01-23 08:15:00,92.235,92.25,92.225,92.23,576200001.0
2008-01-23 08:16:00,92.235,92.24,92.23,92.24,335199999.0
2008-01-23 08:17:00,92.24,92.26,92.235,92.26,371300000.0
2008-01-23 08:18:00,92.26,92.26,92.24,92.26,778000008.0
2008-01-23 08:19:00,92.255,92.26,92.22,92.23,542000000.0
2008-01-23 08:20:00,92.235,92.27,92.235,92.27,406300001.0
2008-01-23 08:21:00,92.27,92.27,92.24,92.24,453900001.0
2008-01-23 08:22:00,92.24,92.255,92.19,92.19,429500001.0
2008-01-23 08:23:00,92.19,92.2,92.15,92.165,834000005.0
2008-01-23 08:24:00,92.165,92.185,92.165,92.17,640900005.0
2008-01-23 08:25:00,92.17,92.175,92.16,92.16,183000000.0
2008-01-23 08:26:00,92.17,92.17,92.09,92.1,488800000.0
2008-01-23 08:27:00,92.11,92.11,92.08,92.08,525100000.0
2008-01-23 08:28:00,92.09,92.09,92.035,92.04,943900000.0
2008-01-23 08:29:00,92.045,92.05,92.01,92.03,440800000.0
2008-01-23 08:30:00,92.02,92.05,92.02,92.02,619399998.0
2008-01-23 08:31:00,92.02,92.02,91.91,91.93,1140200001.0
2008-01-23 08:32:00,91.935,91.99,91.935,91.99,595300000.0
2008-01-23 08:33:00,91.99,92.01,91.97,91.99,741200000.0
2008-01-23 08:34:00,91.99,92.01,91.94,91.955,1079900004.0
2008-01-23 08:35:00,91.945,92.025,91.945,91.97,879000000.0
2008-01-23 08:36:00,91.97,92.01,91.96,92.01,281400000.0
2008-01-23 08:37:00,92.01,92.03,92.0,92.0,704200001.0
2008-01-23 08:38:00,92.0,92.02,92.0,92.005,452200001.0
2008-01-23 08:39:00,92.005,92.04,92.005,92.04,410400000.0
2008-01-23 08:40:00,92.04,92.07,92.04,92.07,275700000.0
2008-01-23 08:41:00,92.06,92.07,92.055,92.07,343600000.0
2008-01-23 08:42:00,92.07,92.07,92.06,92.06,372800000.0
2008-01-23 08:43:00,92.06,92.06,92.02,92.02,612600000.0
2008-01-23 08:44:00,92.02,92.03,92.0,92.01,394000000.0
2008-01-23 08:45:00,92.01,92.015,91.995,91.995,165300000.0
2008-01-23 08:46:00,91.995,92.045,91.995,92.015,136600000.0
2008-01-23 08:47:00,92.015,92.045,92.005,92.04,74600000.0
2008-01-23 08:48:00,92.04,92.08,92.04,92.065,194600000.0
2008-01-23 08:49:00,92.065,92.065,92.025,92.045,254800000.0
2008-01-23 08:50:00,92.04,92.065,92.04,92.05,218900001.0
2008-01-23 08:51:00,92.05,92.105,92.05,92.105,370200000.0
2008-01-23 08:52:00,92.1,92.135,92.1,92.13,188900000.0
2008-01-23 08:53:00,92.125,92.175,92.125,92.16,493000000.0
2008-01-23 08:54:00,92.16,92.16,92.145,92.145,111900000.0
2008-01-23 08:55:00,92.145,92.15,92.135,92.15,203300001.0
2008-01-23 08:56:00,92.15,92.155,92.12,92.125,582700000.0
2008-01-23 08:57:00,92.125,92.19,92.125,92.18,683100000.0
2008-01-23 08:58:00,92.18,92.195,92.17,92.185,781299998.0
2008-01-23 08:59:00,92.185,92.19,92.17,92.18,897600000.0
2008-01-23 09:00:00,92.18,92.19,92.15,92.17,1106800000.0
2008-01-23 09:01:00,92.17,92.22,92.16,92.22,557599999.0
2008-01-23 09:02:00,92.22,92.29,92.21,92.285,1113499996.0
2008-01-23 09:03:00,92.29,92.3,92.27,92.28,1340500005.0
2008-01-23 09:04:00,92.28,92.29,92.2,92.23,1335100000.0
2008-01-23 09:05:00,92.23,92.24,92.17,92.18,961600000.0
2008-01-23 09:06:00,92.18,92.22,92.18,92.2,1164399994.0
2008-01-23 09:07:00,92.2,92.2,92.13,92.135,686499999.0
2008-01-23 09:08:00,92.135,92.18,92.12,92.165,886299996.0
2008-01-23 09:09:00,92.165,92.17,92.09,92.11,828000000.0
2008-01-23 09:10:00,92.11,92.18,92.095,92.18,830100000.0
2008-01-23 09:11:00,92.17,92.17,92.13,92.16,613600000.0
2008-01-23 09:12:00,92.16,92.16,92.09,92.1,760000010.0
2008-01-23 09:13:00,92.1,92.14,92.095,92.14,567800000.0
2008-01-23 09:14:00,92.14,92.165,92.125,92.145,575400000.0
2008-01-23 09:15:00,92.145,92.195,92.145,92.19,739100000.0
2008-01-23 09:16:00,92.19,92.245,92.19,92.245,522700000.0
2008-01-23 09:17:00,92.245,92.26,92.225,92.255,576200000.0
2008-01-23 09:18:00,92.255,92.285,92.24,92.25,667200000.0
2008-01-23 09:19:00,92.25,92.26,92.225,92.245,785100013.0
2008-01-23 09:20:00,92.245,92.245,92.205,92.23,568400000.0
2008-01-23 09:21:00,92.23,92.255,92.225,92.245,438400000.0
2008-01-23 09:22:00,92.245,92.27,92.235,92.24,432600002.0
2008-01-23 09:23:00,92.245,92.275,92.215,92.265,925900001.0
2008-01-23 09:24:00,92.265,92.265,92.21,92.23,510000000.0
2008-01-23 09:25:00,92.235,92.24,92.185,92.205,1024199988.0
2008-01-23 09:26:00,92.205,92.23,92.155,92.155,913499998.0
2008-01-23 09:27:00,92.155,92.195,92.15,92.19,776800000.0
2008-01-23 09:28:00,92.185,92.205,92.175,92.195,735200000.0
2008-01-23 09:29:00,92.195,92.225,92.185,92.225,551800000.0
2008-01-23 09:30:00,92.225,92.265,92.22,92.245,699200000.0
2008-01-23 09:31:00,92.245,92.29,92.235,92.285,619200000.0
2008-01-23 09:32:00,92.285,92.315,92.275,92.31,532800001.0
2008-01-23 09:33:00,92.31,92.31,92.275,92.275,410400000.0
2008-01-23 09:34:00,92.275,92.29,92.265,92.29,361600000.0
2008-01-23 09:35:00,92.29,92.295,92.255,92.27,409400000.0
2008-01-23 09:36:00,92.27,92.275,92.25,92.275,381800000.0
2008-01-23 09:37:00,92.275,92.305,92.27,92.295,517600001.0
2008-01-23 09:38:00,92.305,92.315,92.295,92.305,383800000.0
2008-01-23 09:39:00,92.305,92.43,92.305,92.425,1084400019.0
2008-01-23 09:40:00,92.425,92.5,92.425,92.49,915200002.0
2008-01-23 09:41:00,92.49,92.495,92.435,92.445,927600012.0
2008-01-23 09:42:00,92.445,92.485,92.435,92.475,852600003.0
2008-01-23 09:43:00,92.475,92.475,92.43,92.455,911900019.0
2008-01-23 09:44:00,92.455,92.525,92.445,92.505,647000000.0
2008-01-23 09:45:00,92.505,92.545,92.5,92.54,569000002.0
2008-01-23 09:46:00,92.54,92.57,92.525,92.57,689400000.0
2008-01-23 09:47:00,92.57,92.57,92.55,92.555,383000000.0
2008-01-23 09:48:00,92.555,92.57,92.545,92.565,448000000.0
2008-01-23 09:49:00,92.565,92.64,92.565,92.61,963600009.0
2008-01-23 09:50:00,92.6,92.605,92.555,92.565,668400003.0
2008-01-23 09:51:00,92.56,92.57,92.495,92.505,914000005.0
2008-01-23 09:52:00,92.51,92.585,92.505,92.58,937100011.0
2008-01-23 09:53:00,92.58,92.595,92.56,92.565,773200000.0
2008-01-23 09:54:00,92.565,92.625,92.56,92.615,812600001.0
2008-01-23 09:55:00,92.615,92.625,92.58,92.595,990199990.0
2008-01-23 09:56:00,92.595,92.61,92.555,92.595,699899997.0
2008-01-23 09:57:00,92.6,92.635,92.595,92.605,756600007.0
2008-01-23 09:58:00,92.61,92.74,92.605,92.705,930900003.0
2008-01-23 09:59:00,92.71,92.73,92.675,92.7,1062200000.0
2008-01-23 10:00:00,92.705,92.71,92.675,92.695,798400001.0
2008-01-23 10:01:00,92.69,92.725,92.68,92.685,1114399998.0
2008-01-23 10:02:00,92.685,92.69,92.655,92.675,797800000.0
2008-01-23 10:03:00,92.67,92.705,92.66,92.7,690400000.0
2008-01-23 10:04:00,92.7,92.775,92.685,92.765,876850002.0
2008-01-23 10:05:00,92.765,92.775,92.745,92.765,260550000.0
2008-01-23 10:06:00,92.765,92.765,92.68,92.705,822450000.0
2008-01-23 10:07:00,92.705,92.715,92.685,92.705,955500000.0
2008-01-23 10:08:00,92.705,92.72,92.69,92.695,855299997.0
2008-01-23 10:09:00,92.685,92.695,92.655,92.67,741400000.0
2008-01-23 10:10:00,92.67,92.67,92.65,92.665,549800000.0
2008-01-23 10:11:00,92.665,92.68,92.65,92.67,980600000.0
2008-01-23 10:12:00,92.675,92.675,92.655,92.66,354200000.0
2008-01-23 10:13:00,92.66,92.66,92.605,92.605,502200000.0
2008-01-23 10:14:00,92.605,92.605,92.54,92.545,705400000.0
2008-01-23 10:15:00,92.545,92.585,92.49,92.51,664000000.0
2008-01-23 10:16:00,92.51,92.605,92.51,92.595,805300001.0
2008-01-23 10:17:00,92.595,92.65,92.55,92.605,723300000.0
2008-01-23 10:18:00,92.595,92.615,92.545,92.605,694700000.0
2008-01-23 10:19:00,92.605,92.61,92.59,92.6,442100000.0
2008-01-23 10:20:00,92.6,92.665,92.585,92.66,795300000.0
2008-01-23 10:21:00,92.655,92.68,92.61,92.655,686100000.0
2008-01-23 10:22:00,92.665,92.665,92.605,92.605,738100000.0
2008-01-23 10:23:00,92.605,92.625,92.575,92.575,982600002.0
2008-01-23 10:24:00,92.575,92.625,92.555,92.595,1143900003.0
2008-01-23 10:25:00,92.595,92.635,92.585,92.62,1263900009.0
2008-01-23 10:26:00,92.615,92.645,92.6,92.62,679800000.0
2008-01-23 10:27:00,92.62,92.655,92.585,92.59,819600001.0
2008-01-23 10:28:00,92.585,92.62,92.585,92.62,580700000.0
2008-01-23 10:29:00,92.62,92.625,92.565,92.565,452400000.0
2008-01-23 10:30:00,92.57,92.58,92.5,92.51,265000000.0
2008-01-23 10:31:00,92.51,92.53,92.505,92.53,348800000.0
2008-01-23 10:32:00,92.53,92.53,92.49,92.49,428700000.0
2008-01-23 10:33:00,92.49,92.525,92.49,92.5,372600000.0
2008-01-23 10:34:00,92.5,92.52,92.475,92.52,380300000.0
2008-01-23 10:35:00,92.51,92.53,92.495,92.51,373800000.0
2008-01-23 10:36:00,92.51,92.58,92.5,92.54,425300000.0
2008-01-23 10:37:00,92.53,92.58,92.52,92.57,768300000.0
2008-01-23 10:38:00,92.56,92.59,92.535,92.57,767300005.0
2008-01-23 10:39:00,92.57,92.57,92.525,92.545,493800000.0
2008-01-23 10:40:00,92.555,92.575,92.535,92.565,585200001.0
2008-01-23 10:41:00,92.565,92.585,92.565,92.585,912599997.0
2008-01-23 10:42:00,92.58,92.595,92.54,92.56,810600001.0
2008-01-23 10:43:00,92.56,92.595,92.56,92.585,900699998.0
2008-01-23 10:44:00,92.585,92.61,92.575,92.605,963500000.0
2008-01-23 10:45:00,92.605,92.625,92.555,92.605,983500006.0
2008-01-23 10:46:00,92.605,92.635,92.58,92.635,587200000.0
2008-01-23 10:47:00,92.635,92.635,92.575,92.585,588000000.0
2008-01-23 10:48:00,92.585,92.59,92.535,92.54,795400000.0
2008-01-23 10:49:00,92.54,92.575,92.535,92.57,714700000.0
2008-01-23 10:50:00,92.57,92.57,92.535,92.555,621200005.0
2008-01-23 10:51:00,92.545,92.555,92.515,92.54,867300005.0
2008-01-23 10:52:00,92.54,92.58,92.535,92.58,551200000.0
2008-01-23 10:53:00,92.575,92.615,92.545,92.59,846200004.0
2008-01-23 10:54:00,92.585,92.635,92.575,92.615,954800001.0
2008-01-23 10:55:00,92.615,92.63,92.595,92.605,516800000.0
2008-01-23 10:56:00,92.605,92.68,92.605,92.67,662200002.0
2008-01-23 10:57:00,92.665,92.68,92.625,92.645,628200000.0
2008-01-23 10:58:00,92.645,92.65,92.615,92.625,866199998.0
2008-01-23 10:59:00,92.615,92.645,92.585,92.625,1078400013.0
2008-01-23 11:00:00,92.625,92.655,92.6,92.645,683900000.0
2008-01-23 11:01:00,92.65,92.655,92.595,92.615,769600001.0
2008-01-23 11:02:00,92.615,92.625,92.575,92.625,1071500005.0
2008-01-23 11:03:00,92.625,92.665,92.625,92.635,1175400000.0
2008-01-23 11:04:00,92.635,92.655,92.605,92.605,716600004.0
2008-01-23 11:05:00,92.605,92.635,92.59,92.605,695300002.0
2008-01-23 11:06:00,92.605,92.645,92.58,92.635,1015600005.0
2008-01-23 11:07:00,92.645,92.675,92.585,92.6,706700002.0
2008-01-23 11:08:00,92.595,92.6,92.545,92.55,1243299995.0
2008-01-23 11:09:00,92.55,92.55,92.505,92.54,691899992.0
2008-01-23 11:10:00,92.54,92.545,92.515,92.52,574800002.0
2008-01-23 11:11:00,92.52,92.535,92.445,92.46,460099997.0
2008-01-23 11:12:00,92.455,92.465,92.365,92.37,922499994.0
2008-01-23 11:13:00,92.37,92.455,92.365,92.425,545600000.0
2008-01-23 11:14:00,92.425,92.445,92.375,92.375,330800000.0
2008-01-23 11:15:00,92.375,92.38,92.28,92.295,567700000.0
2008-01-23 11:16:00,92.305,92.37,92.305,92.365,791699999.0
2008-01-23 11:17:00,92.365,92.365,92.205,92.23,817300002.0
2008-01-23 11:18:00,92.235,92.285,92.215,92.245,613199999.0
2008-01-23 11:19:00,92.25,92.25,92.18,92.18,431400000.0
2008-01-23 11:20:00,92.175,92.2,92.155,92.17,586400000.0
2008-01-23 11:21:00,92.175,92.18,92.06,92.09,741699999.0
2008-01-23 11:22:00,92.09,92.14,92.085,92.12,440900000.0
2008-01-23 11:23:00,92.12,92.175,92.11,92.165,407099999.0
2008-01-23 11:24:00,92.165,92.19,92.085,92.11,800700000.0
2008-01-23 11:25:00,92.11,92.135,92.035,92.035,557900000.0
2008-01-23 11:26:00,92.035,92.035,91.91,91.91,996400002.0
2008-01-23 11:27:00,91.91,91.98,91.9,91.98,1248100007.0
2008-01-23 11:28:00,91.98,92.005,91.945,91.97,1551500002.0
2008-01-23 11:29:00,91.97,92.02,91.965,91.975,790500002.0
2008-01-23 11:30:00,91.97,91.995,91.89,91.99,942900001.0
2008-01-23 11:31:00,91.985,92.1,91.985,92.065,957400000.0
2008-01-23 11:32:00,92.065,92.075,92.015,92.015,1180600009.0
2008-01-23 11:33:00,92.025,92.06,91.985,91.995,1078700006.0
2008-01-23 11:34:00,91.995,92.025,91.985,91.985,835000012.0
2008-01-23 11:35:00,91.985,92.015,91.935,91.935,1439100016.0
2008-01-23 11:36:00,91.935,91.935,91.795,91.845,773100000.0
2008-01-23 11:37:00,91.845,91.905,91.835,91.895,804000000.0
2008-01-23 11:38:00,91.895,91.95,91.885,91.925,884800001.0
2008-01-23 11:39:00,91.925,91.935,91.89,91.925,982100004.0
2008-01-23 11:40:00,91.915,91.925,91.885,91.915,1124499998.0
2008-01-23 11:41:00,91.915,92.025,91.91,92.02,904300004.0
2008-01-23 11:42:00,92.02,92.075,91.98,92.05,912800000.0
2008-01-23 11:43:00,92.045,92.085,92.015,92.065,1002100003.0
2008-01-23 11:44:00,92.065,92.145,92.065,92.145,941000003.0
2008-01-23 11:45:00,92.145,92.15,92.095,92.12,1101799994.0
2008-01-23 11:46:00,92.12,92.125,92.065,92.075,1210599999.0
2008-01-23 11:47:00,92.075,92.095,92.045,92.055,742700000.0
2008-01-23 11:48:00,92.06,92.11,92.055,92.11,413600001.0
2008-01-23 11:49:00,92.11,92.12,91.985,92.0,1155899996.0
2008-01-23 11:50:00,92.0,92.05,91.995,92.015,969200002.0
2008-01-23 11:51:00,92.005,92.01,91.945,91.965,729100007.0
2008-01-23 11:52:00,91.965,92.035,91.955,92.025,553799998.0
2008-01-23 11:53:00,92.03,92.065,92.025,92.04,584000000.0
2008-01-23 11:54:00,92.04,92.04,91.985,91.995,688400004.0
2008-01-23 11:55:00,91.995,92.01,91.985,91.985,383800000.0
2008-01-23 11:56:00,91.985,92.085,91.98,92.085,639600001.0
2008-01-23 11:57:00,92.085,92.15,92.08,92.135,877500001.0
2008-01-23 11:58:00,92.135,92.195,92.135,92.195,1523999997.0
2008-01-23 11:59:00,92.195,92.215,92.175,92.195,966799999.0
2008-01-23 12:00:00,92.195,92.26,92.195,92.245,723000004.0
2008-01-23 12:01:00,92.245,92.255,92.145,92.155,667200000.0
2008-01-23 12:02:00,92.16,92.185,92.125,92.185,972200001.0
2008-01-23 12:03:00,92.185,92.225,92.18,92.19,833600000.0
2008-01-23 12:04:00,92.19,92.195,92.16,92.165,718600009.0
2008-01-23 12:05:00,92.165,92.18,92.16,92.17,821199995.0
2008-01-23 12:06:00,92.17,92.195,92.165,92.17,724000000.0
2008-01-23 12:07:00,92.17,92.205,92.165,92.195,862299999.0
2008-01-23 12:08:00,92.195,92.2,92.125,92.14,961399994.0
2008-01-23 12:09:00,92.14,92.14,92.115,92.125,824199998.0
2008-01-23 12:10:00,92.125,92.135,92.095,92.125,1105699998.0
2008-01-23 12:11:00,92.125,92.17,92.115,92.145,877599998.0
2008-01-23 12:12:00,92.14,92.155,92.115,92.125,708200001.0
2008-01-23 12:13:00,92.135,92.135,92.055,92.075,899399999.0
2008-01-23 12:14:00,92.075,92.09,92.065,92.09,860500002.0
2008-01-23 12:15:00,92.09,92.095,92.035,92.055,643899998.0
2008-01-23 12:16:00,92.055,92.1,92.055,92.095,782200000.0
2008-01-23 12:17:00,92.1,92.115,92.05,92.05,1178899985.0
2008-01-23 12:18:00,92.05,92.095,92.05,92.075,550599999.0
2008-01-23 12:19:00,92.075,92.095,92.065,92.09,745099996.0
2008-01-23 12:20:00,92.085,92.125,92.085,92.12,739000000.0
2008-01-23 12:21:00,92.115,92.125,92.105,92.115,646100000.0
2008-01-23 12:22:00,92.115,92.115,92.085,92.085,802899999.0
2008-01-23 12:23:00,92.085,92.095,92.055,92.055,1004299997.0
2008-01-23 12:24:00,92.055,92.065,91.975,91.985,854699999.0
2008-01-23 12:25:00,91.99,92.075,91.985,92.07,646600000.0
2008-01-23 12:26:00,92.06,92.06,91.945,91.945,1021199998.0
2008-01-23 12:27:00,91.945,91.945,91.895,91.92,1003000001.0
2008-01-23 12:28:00,91.92,91.935,91.89,91.905,934800005.0
2008-01-23 12:29:00,91.905,91.915,91.845,91.89,957000001.0
2008-01-23 12:30:00,91.89,91.915,91.865,91.875,902200003.0
2008-01-23 12:31:00,91.875,91.875,91.835,91.845,879199998.0
2008-01-23 12:32:00,91.845,91.87,91.835,91.855,667200000.0
2008-01-23 12:33:00,91.855,91.865,91.83,91.835,654600003.0
2008-01-23 12:34:00,91.835,91.855,91.755,91.755,1061800004.0
2008-01-23 12:35:00,91.755,91.795,91.745,91.755,1203500003.0
2008-01-23 12:36:00,91.755,91.825,91.755,91.815,969399998.0
2008-01-23 12:37:00,91.815,91.855,91.785,91.785,1239900008.0
2008-01-23 12:38:00,91.795,91.825,91.755,91.785,1136000004.0
2008-01-23 12:39:00,91.815,91.825,91.79,91.825,486800001.0
2008-01-23 12:40:00,91.825,91.825,91.795,91.8,583800000.0
2008-01-23 12:41:00,91.8,91.8,91.765,91.795,709000001.0
2008-01-23 12:42:00,91.79,91.88,91.775,91.865,913499996.0
2008-01-23 12:43:00,91.875,91.915,91.845,91.915,781799998.0
2008-01-23 12:44:00,91.915,91.915,91.855,91.865,1091900000.0
2008-01-23 12:45:00,91.87,91.885,91.785,91.785,671800000.0
2008-01-23 12:46:00,91.785,91.86,91.785,91.86,645000000.0
2008-01-23 12:47:00,91.86,91.865,91.835,91.85,909100001.0
2008-01-23 12:48:00,91.85,91.865,91.785,91.805,1139000005.0
2008-01-23 12:49:00,91.805,91.825,91.765,91.815,1007000001.0
2008-01-23 12:50:00,91.825,91.835,91.735,91.75,1162100001.0
2008-01-23 12:51:00,91.745,91.845,91.745,91.8,772000003.0
2008-01-23 12:52:00,91.8,91.805,91.745,91.775,891800000.0
2008-01-23 12:53:00,91.775,91.845,91.76,91.825,827800001.0
2008-01-23 12:54:00,91.825,91.835,91.775,91.775,719800000.0
2008-01-23 12:55:00,91.775,91.79,91.755,91.765,454400001.0
2008-01-23 12:56:00,91.765,91.79,91.755,91.77,825500003.0
2008-01-23 12:57:00,91.77,91.82,91.77,91.775,694000000.0
2008-01-23 12:58:00,91.775,91.775,91.72,91.735,790200000.0
2008-01-23 12:59:00,91.735,91.755,91.72,91.735,797600000.0
2008-01-23 13:00:00,91.735,91.77,91.72,91.77,672800000.0
2008-01-23 13:01:00,91.77,91.82,91.765,91.79,866599999.0
2008-01-23 13:02:00,91.785,91.79,91.765,91.77,735500000.0
2008-01-23 13:03:00,91.77,91.77,91.73,91.745,529200002.0
2008-01-23 13:04:00,91.745,91.745,91.68,91.685,953000001.0
2008-01-23 13:05:00,91.685,91.755,91.685,91.695,834400001.0
2008-01-23 13:06:00,91.695,91.715,91.655,91.655,1155100003.0
2008-01-23 13:07:00,91.655,91.765,91.655,91.765,1316099997.0
2008-01-23 13:08:00,91.765,91.84,91.755,91.83,857199998.0
2008-01-23 13:09:00,91.835,91.87,91.755,91.835,840300000.0
2008-01-23 13:10:00,91.835,91.855,91.775,91.785,659600001.0
2008-01-23 13:11:00,91.785,91.8,91.755,91.795,669300002.0
2008-01-23 13:12:00,91.795,91.845,91.78,91.835,644100003.0
2008-01-23 13:13:00,91.835,91.87,91.805,91.86,706700003.0
2008-01-23 13:14:00,91.86,91.875,91.85,91.85,555700000.0
2008-01-23 13:15:00,91.845,91.845,91.775,91.785,617600000.0
2008-01-23 13:16:00,91.79,91.8,91.725,91.745,678400003.0
2008-01-23 13:17:00,91.745,91.785,91.735,91.735,906500001.0
2008-01-23 13:18:00,91.745,91.76,91.7,91.705,878500012.0
2008-01-23 13:19:00,91.71,91.815,91.705,91.715,985800007.0
2008-01-23 13:20:00,91.705,91.76,91.645,91.645,1140200005.0
2008-01-23 13:21:00,91.645,91.68,91.645,91.67,603200000.0
2008-01-23 13:22:00,91.67,91.71,91.67,91.695,602000000.0
2008-01-23 13:23:00,91.69,91.71,91.665,91.67,608200000.0
2008-01-23 13:24:00,91.67,91.67,91.59,91.59,426000000.0
2008-01-23 13:25:00,91.6,91.655,91.58,91.585,847400000.0
2008-01-23 13:26:00,91.585,91.59,91.515,91.515,666800000.0
2008-01-23 13:27:00,91.515,91.515,91.46,91.475,1077700002.0
2008-01-23 13:28:00,91.475,91.54,91.425,91.455,1050800000.0
2008-01-23 13:29:00,91.455,91.505,91.445,91.505,929400000.0
2008-01-23 13:30:00,91.505,91.525,91.485,91.505,1085099999.0
2008-01-23 13:31:00,91.505,91.57,91.485,91.56,1051399994.0
2008-01-23 13:32:00,91.56,91.615,91.555,91.615,958400000.0
2008-01-23 13:33:00,91.615,91.63,91.53,91.56,975800004.0
2008-01-23 13:34:00,91.56,91.575,91.515,91.565,1201700001.0
2008-01-23 13:35:00,91.57,91.61,91.555,91.605,1548800001.0
2008-01-23 13:36:00,91.6,91.63,91.57,91.59,895600004.0
2008-01-23 13:37:00,91.575,91.625,91.565,91.575,870000002.0
2008-01-23 13:38:00,91.575,91.585,91.535,91.535,458000000.0
2008-01-23 13:39:00,91.535,91.56,91.525,91.555,630300000.0
2008-01-23 13:40:00,91.555,91.555,91.515,91.525,711500001.0
2008-01-23 13:41:00,91.525,91.545,91.505,91.535,719200007.0
2008-01-23 13:42:00,91.535,91.545,91.515,91.515,417600000.0
2008-01-23 13:43:00,91.515,91.535,91.5,91.515,721000000.0
2008-01-23 13:44:00,91.515,91.525,91.38,91.385,1266200006.0
2008-01-23 13:45:00,91.385,91.4,91.305,91.32,1003399996.0
2008-01-23 13:46:00,91.335,91.34,91.265,91.285,1063500000.0
2008-01-23 13:47:00,91.285,91.315,91.215,91.235,1212199999.0
2008-01-23 13:48:00,91.235,91.27,91.215,91.245,1168300010.0
2008-01-23 13:49:00,91.245,91.255,91.205,91.255,872600000.0
2008-01-23 13:50:00,91.26,91.26,91.165,91.19,1110400007.0
2008-01-23 13:51:00,91.185,91.245,91.17,91.245,963300000.0
2008-01-23 13:52:00,91.25,91.325,91.25,91.305,985600004.0
2008-01-23 13:53:00,91.305,91.37,91.305,91.37,654600000.0
2008-01-23 13:54:00,91.37,91.46,91.365,91.44,719800000.0
2008-01-23 13:55:00,91.44,91.475,91.435,91.44,768100001.0
2008-01-23 13:56:00,91.45,91.475,91.445,91.455,875799992.0
2008-01-23 13:57:00,91.455,91.545,91.455,91.525,1193400007.0
2008-01-23 13:58:00,91.53,91.54,91.465,91.48,1494000010.0
2008-01-23 13:59:00,91.48,91.53,91.475,91.53,623300000.0
2008-01-23 14:00:00,91.53,91.585,91.53,91.555,850800001.0
2008-01-23 14:01:00,91.555,91.585,91.545,91.555,939700007.0
2008-01-23 14:02:00,91.555,91.555,91.485,91.485,650100002.0
2008-01-23 14:03:00,91.495,91.51,91.445,91.465,967000003.0
2008-01-23 14:04:00,91.445,91.565,91.445,91.565,847200004.0
2008-01-23 14:05:00,91.57,91.575,91.47,91.47,1183799999.0
2008-01-23 14:06:00,91.47,91.495,91.445,91.49,1134400007.0
2008-01-23 14:07:00,91.49,91.525,91.49,91.51,561600000.0
2008-01-23 14:08:00,91.505,91.565,91.505,91.565,626699996.0
2008-01-23 14:09:00,91.56,91.585,91.555,91.575,509600000.0
2008-01-23 14:10:00,91.575,91.585,91.535,91.545,841300004.0
2008-01-23 14:11:00,91.55,91.555,91.525,91.545,885600000.0
2008-01-23 14:12:00,91.545,91.565,91.54,91.54,303900000.0
2008-01-23 14:13:00,91.53,91.536,91.519,91.53,609300000.0
2008-01-23 14:14:00,91.535,91.55,91.535,91.55,131800000.0
2008-01-23 14:15:00,91.55,91.55,91.49,91.52,490700000.0
2008-01-23 14:16:00,91.52,91.535,91.505,91.505,590300008.0
2008-01-23 14:17:00,91.52,91.52,91.465,91.465,789000000.0
2008-01-23 14:18:00,91.465,91.535,91.45,91.53,748600002.0
2008-01-23 14:19:00,91.53,91.54,91.515,91.53,606800002.0
2008-01-23 14:20:00,91.53,91.57,91.52,91.56,492400000.0
2008-01-23 14:21:00,91.565,91.57,91.54,91.57,457600000.0
2008-01-23 14:22:00,91.565,91.59,91.535,91.55,625700000.0
2008-01-23 14:23:00,91.55,91.555,91.535,91.545,474800011.0
2008-01-23 14:24:00,91.545,91.575,91.535,91.57,651800003.0
2008-01-23 14:25:00,91.565,91.565,91.505,91.51,648200000.0
2008-01-23 14:26:00,91.51,91.53,91.47,91.53,554400000.0
2008-01-23 14:27:00,91.53,91.535,91.485,91.495,580600001.0
2008-01-23 14:28:00,91.495,91.525,91.495,91.52,469000000.0
2008-01-23 14:29:00,91.52,91.54,91.51,91.52,527000000.0
2008-01-23 14:30:00,91.515,91.6,91.505,91.59,850399999.0
2008-01-23 14:31:00,91.59,91.635,91.585,91.615,603600000.0
2008-01-23 14:32:00,91.605,91.65,91.595,91.605,808799999.0
2008-01-23 14:33:00,91.615,91.635,91.595,91.635,512599999.0
2008-01-23 14:34:00,91.635,91.66,91.635,91.645,496600000.0
2008-01-23 14:35:00,91.635,91.635,91.57,91.57,618000000.0
2008-01-23 14:36:00,91.565,91.595,91.565,91.595,581800001.0
2008-01-23 14:37:00,91.585,91.62,91.585,91.595,810700006.0
2008-01-23 14:38:00,91.595,91.595,91.56,91.565,687000001.0
2008-01-23 14:39:00,91.565,91.565,91.515,91.53,448500000.0
2008-01-23 14:40:00,91.53,91.575,91.515,91.575,510400000.0
2008-01-23 14:41:00,91.575,91.585,91.555,91.555,664000000.0
2008-01-23 14:42:00,91.555,91.58,91.555,91.57,864200000.0
2008-01-23 14:43:00,91.57,91.57,91.535,91.535,732400000.0
2008-01-23 14:44:00,91.535,91.565,91.515,91.565,1025600009.0
2008-01-23 14:45:00,91.565,91.575,91.525,91.525,777200000.0
2008-01-23 14:46:00,91.525,91.54,91.515,91.525,838600008.0
2008-01-23 14:47:00,91.525,91.525,91.485,91.515,986200013.0
2008-01-23 14:48:00,91.515,91.52,91.415,91.43,870000001.0
2008-01-23 14:49:00,91.435,91.445,91.395,91.41,1431500005.0
2008-01-23 14:50:00,91.405,91.425,91.315,91.33,883000000.0
2008-01-23 14:51:00,91.33,91.33,91.29,91.32,784600000.0
2008-01-23 14:52:00,91.32,91.395,91.32,91.385,899400005.0
2008-01-23 14:53:00,91.385,91.455,91.365,91.45,1130699996.0
2008-01-23 14:54:00,91.45,91.525,91.435,91.51,851300000.0
2008-01-23 14:55:00,91.51,91.51,91.415,91.425,873500005.0
2008-01-23 14:56:00,91.435,91.475,91.435,91.465,791900005.0
2008-01-23 14:57:00,91.465,91.48,91.445,91.48,632400000.0
2008-01-23 14:58:00,91.475,91.48,91.43,91.44,1133100005.0
2008-01-23 14:59:00,91.435,91.44,91.405,91.425,971200000.0
2008-01-23 15:00:00,91.425,91.465,91.395,91.465,1184000000.0
2008-01-23 15:01:00,91.475,91.535,91.475,91.515,1117000000.0
2008-01-23 15:02:00,91.515,91.515,91.375,91.375,999200004.0
2008-01-23 15:03:00,91.375,91.375,91.325,91.365,880600000.0
2008-01-23 15:04:00,91.365,91.375,91.28,91.28,832500004.0
2008-01-23 15:05:00,91.275,91.3,91.135,91.18,701100002.0
2008-01-23 15:06:00,91.18,91.18,91.075,91.095,1113400000.0
2008-01-23 15:07:00,91.095,91.095,90.965,90.995,1390300007.0
2008-01-23 15:08:00,91.0,91.065,90.985,91.065,1258800001.0
2008-01-23 15:09:00,91.07,91.075,91.005,91.025,1195700002.0
2008-01-23 15:10:00,91.04,91.075,90.955,90.955,1175700000.0
2008-01-23 15:11:00,90.96,91.005,90.96,90.98,1110000003.0
2008-01-23 15:12:00,90.98,90.99,90.915,90.925,1298500003.0
2008-01-23 15:13:00,90.92,90.945,90.835,90.865,817100000.0
2008-01-23 15:14:00,90.865,90.905,90.8,90.895,1004200004.0
2008-01-23 15:15:00,90.895,90.985,90.895,90.94,991600002.0
2008-01-23 15:16:00,90.94,90.94,90.835,90.865,1356000010.0
2008-01-23 15:17:00,90.87,90.935,90.81,90.835,1154700002.0
2008-01-23 15:18:00,90.835,90.885,90.825,90.855,1404099999.0
2008-01-23 15:19:00,90.855,90.855,90.72,90.76,1079200002.0
2008-01-23 15:20:00,90.755,90.795,90.63,90.64,1049000001.0
2008-01-23 15:21:00,90.635,90.655,90.575,90.58,982000004.0
2008-01-23 15:22:00,90.58,90.635,90.535,90.535,1204500001.0
2008-01-23 15:23:00,90.535,90.555,90.485,90.53,1259299997.0
2008-01-23 15:24:00,90.525,90.76,90.505,90.73,1046800004.0
2008-01-23 15:25:00,90.73,90.83,90.705,90.83,1177500011.0
2008-01-23 15:26:00,90.825,90.845,90.715,90.785,951900001.0
2008-01-23 15:27:00,90.785,90.855,90.775,90.815,1128000012.0
2008-01-23 15:28:00,90.815,90.825,90.725,90.725,970800006.0
2008-01-23 15:29:00,90.715,90.735,90.665,90.71,1098000001.0
2008-01-23 15:30:00,90.71,90.805,90.71,90.795,918000005.0
2008-01-23 15:31:00,90.8,90.845,90.685,90.69,1357300008.0
2008-01-23 15:32:00,90.69,90.69,90.575,90.58,905000001.0
2008-01-23 15:33:00,90.575,90.58,90.515,90.525,928000002.0
2008-01-23 15:34:00,90.525,90.545,90.405,90.54,1263800002.0
2008-01-23 15:35:00,90.54,90.575,90.515,90.54,980000000.0
2008-01-23 15:36:00,90.53,90.62,90.505,90.595,879500001.0
2008-01-23 15:37:00,90.595,90.645,90.555,90.635,1149200002.0
2008-01-23 15:38:00,90.635,90.745,90.605,90.73,855600000.0
2008-01-23 15:39:00,90.73,90.765,90.605,90.635,767000000.0
2008-01-23 15:40:00,90.635,90.675,90.63,90.65,887200001.0
2008-01-23 15:41:00,90.65,90.67,90.575,90.635,1067500001.0
2008-01-23 15:42:00,90.635,90.705,90.63,90.63,798200000.0
2008-01-23 15:43:00,90.635,90.685,90.625,90.625,816400002.0
2008-01-23 15:44:00,90.625,90.63,90.565,90.605,907200001.0
2008-01-23 15:45:00,90.615,90.625,90.575,90.605,1345899999.0
2008-01-23 15:46:00,90.6,90.715,90.59,90.69,978200001.0
2008-01-23 15:47:00,90.69,90.72,90.585,90.61,826600001.0
2008-01-23 15:48:00,90.61,90.655,90.605,90.655,770100000.0
2008-01-23 15:49:00,90.665,90.705,90.625,90.705,1240500005.0
2008-01-23 15:50:00,90.71,90.78,90.69,90.715,821200000.0
2008-01-23 15:51:00,90.705,90.725,90.685,90.695,1011200003.0
2008-01-23 15:52:00,90.695,90.775,90.68,90.775,1116700001.0
2008-01-23 15:53:00,90.775,90.795,90.695,90.705,1156000001.0
2008-01-23 15:54:00,90.705,90.735,90.665,90.67,260399999.0
2008-01-23 15:55:00,90.675,90.735,90.665,90.735,1070599998.0
2008-01-23 15:56:00,90.735,90.745,90.665,90.69,929200000.0
2008-01-23 15:57:00,90.69,90.77,90.685,90.77,936700002.0
2008-01-23 15:58:00,90.765,90.78,90.675,90.705,1080500007.0
2008-01-23 15:59:00,90.705,90.76,90.675,90.74,799000000.0
2008-01-23 16:00:00,90.74,90.795,90.685,90.735,895300001.0
2008-01-23 16:01:00,90.74,90.745,90.675,90.675,953800001.0
2008-01-23 16:02:00,90.675,90.755,90.675,90.735,1169299997.0
2008-01-23 16:03:00,90.735,90.775,90.725,90.765,1008099996.0
2008-01-23 16:04:00,90.765,90.845,90.745,90.845,1285700002.0
2008-01-23 16:05:00,90.84,90.93,90.815,90.905,810000000.0
2008-01-23 16:06:00,90.905,90.905,90.875,90.875,1228900003.0
2008-01-23 16:07:00,90.885,91.035,90.875,91.02,1077599999.0
2008-01-23 16:08:00,91.025,91.075,91.015,91.075,920000000.0
2008-01-23 16:09:00,91.075,91.135,91.03,91.035,838099998.0
2008-01-23 16:10:00,91.035,91.125,91.03,91.09,862900000.0
2008-01-23 16:11:00,91.09,91.095,91.015,91.015,1262300008.0
2008-01-23 16:12:00,91.025,91.025,90.935,90.95,1162700002.0
2008-01-23 16:13:00,90.95,90.95,90.87,90.905,1007300000.0
2008-01-23 16:14:00,90.915,90.915,90.79,90.79,1022700003.0
2008-01-23 16:15:00,90.79,90.85,90.78,90.84,936000000.0
2008-01-23 16:16:00,90.845,90.865,90.805,90.85,964500002.0
2008-01-23 16:17:00,90.85,90.895,90.835,90.895,842800000.0
2008-01-23 16:18:00,90.895,90.905,90.865,90.895,965699999.0
2008-01-23 16:19:00,90.895,90.935,90.895,90.92,821600000.0
2008-01-23 16:20:00,90.92,90.92,90.865,90.915,800800000.0
2008-01-23 16:21:00,90.915,90.935,90.87,90.885,804300000.0
2008-01-23 16:22:00,90.885,90.905,90.86,90.865,836300000.0
2008-01-23 16:23:00,90.865,90.89,90.855,90.89,968800000.0
2008-01-23 16:24:00,90.89,90.89,90.835,90.865,972000005.0
2008-01-23 16:25:00,90.865,90.875,90.83,90.835,652000000.0
2008-01-23 16:26:00,90.835,90.835,90.775,90.79,746400000.0
2008-01-23 16:27:00,90.785,90.84,90.775,90.825,799900000.0
2008-01-23 16:28:00,90.825,90.835,90.77,90.78,739200000.0
2008-01-23 16:29:00,90.78,90.8,90.755,90.8,574000000.0
2008-01-23 16:30:00,90.805,90.825,90.755,90.775,1009699999.0
2008-01-23 16:31:00,90.775,90.865,90.775,90.83,995000002.0
2008-01-23 16:32:00,90.83,90.895,90.825,90.895,1081200000.0
2008-01-23 16:33:00,90.895,90.905,90.835,90.835,677200000.0
2008-01-23 16:34:00,90.845,90.91,90.785,90.89,1103900003.0
2008-01-23 16:35:00,90.89,90.95,90.865,90.895,1095700004.0
2008-01-23 16:36:00,90.89,90.895,90.805,90.815,960700000.0
2008-01-23 16:37:00,90.815,90.97,90.8,90.955,1059500004.0
2008-01-23 16:38:00,90.955,90.995,90.885,90.915,873800000.0
2008-01-23 16:39:00,90.915,90.98,90.9,90.915,820300000.0
2008-01-23 16:40:00,90.915,90.95,90.9,90.935,745700000.0
2008-01-23 16:41:00,90.935,90.99,90.93,90.965,428500000.0
2008-01-23 16:42:00,91.03,91.06,91.005,91.055,155400000.0
2008-01-23 16:43:00,91.03,91.055,90.975,91.025,697600000.0
2008-01-23 16:44:00,91.025,91.025,90.95,90.95,594800000.0
2008-01-23 16:45:00,90.95,91.0,90.925,90.94,808800000.0
2008-01-23 16:46:00,90.94,91.05,90.935,91.035,634800000.0
2008-01-23 16:47:00,91.04,91.06,91.0,91.04,821800000.0
2008-01-23 16:48:00,91.035,91.155,91.035,91.135,572100000.0
2008-01-23 16:49:00,91.13,91.17,91.11,91.16,682400000.0
2008-01-23 16:50:00,91.16,91.16,91.05,91.095,732000000.0
2008-01-23 16:51:00,91.095,91.11,91.04,91.08,613600000.0
2008-01-23 16:52:00,91.08,91.15,91.055,91.14,696100000.0
2008-01-23 16:53:00,91.14,91.26,91.14,91.25,877200000.0
2008-01-23 16:54:00,91.25,91.27,91.225,91.25,802700000.0
2008-01-23 16:55:00,91.25,91.26,91.185,91.195,676300000.0
2008-01-23 16:56:00,91.195,91.285,91.16,91.275,686100000.0
2008-01-23 16:57:00,91.275,91.275,91.165,91.23,1018499999.0
2008-01-23 16:58:00,91.235,91.33,91.225,91.33,840499999.0
2008-01-23 16:59:00,91.325,91.355,91.255,91.265,619799999.0
2008-01-23 17:00:00,91.265,91.355,91.245,91.345,291100000.0
2008-01-23 17:01:00,91.345,91.4,91.345,91.375,313000000.0
2008-01-23 17:02:00,91.38,91.38,91.315,91.345,441000000.0
2008-01-23 17:03:00,91.345,91.405,91.33,91.345,434600000.0
2008-01-23 17:04:00,91.355,91.355,91.245,91.265,734400000.0
2008-01-23 17:05:00,91.27,91.28,91.24,91.28,358000000.0
2008-01-23 17:06:00,91.28,91.285,91.23,91.285,654900000.0
2008-01-23 17:07:00,91.285,91.375,91.265,91.275,559900000.0
2008-01-23 17:08:00,91.275,91.325,91.245,91.255,424100000.0
2008-01-23 17:09:00,91.26,91.285,91.225,91.245,1063700000.0
2008-01-23 17:10:00,91.245,91.335,91.245,91.285,1013300001.0
2008-01-23 17:11:00,91.285,91.425,91.265,91.415,787700000.0
2008-01-23 17:12:00,91.425,91.545,91.415,91.465,314200000.0
2008-01-23 17:13:00,91.46,91.56,91.435,91.54,260700000.0
2008-01-23 17:14:00,91.54,91.565,91.49,91.515,318200000.0
2008-01-23 17:15:00,91.51,91.64,91.495,91.64,330900000.0
2008-01-23 17:16:00,91.64,91.69,91.59,91.655,873800000.0
2008-01-23 17:17:00,91.66,91.71,91.61,91.68,698600000.0
2008-01-23 17:18:00,91.68,91.695,91.57,91.63,771800000.0
2008-01-23 17:19:00,91.625,91.76,91.615,91.745,668200000.0
2008-01-23 17:20:00,91.745,91.82,91.735,91.76,838700000.0
2008-01-23 17:21:00,91.76,91.785,91.615,91.65,937850000.0
2008-01-23 17:22:00,91.65,91.68,91.59,91.68,702300000.0
2008-01-23 17:23:00,91.68,91.7,91.64,91.65,791200000.0
2008-01-23 17:24:00,91.65,91.65,91.52,91.52,765700000.0
2008-01-23 17:25:00,91.52,91.54,91.5,91.525,824800000.0
2008-01-23 17:26:00,91.52,91.53,91.46,91.52,633600000.0
2008-01-23 17:27:00,91.52,91.57,91.48,91.555,707200000.0
2008-01-23 17:28:00,91.56,91.56,91.48,91.49,424900000.0
2008-01-23 17:29:00,91.49,91.49,91.325,91.33,839600000.0
2008-01-23 17:30:00,91.32,91.34,91.25,91.34,821800000.0
2008-01-23 17:31:00,91.34,91.4,91.33,91.39,780600000.0
2008-01-23 17:32:00,91.395,91.41,91.335,91.34,916500000.0
2008-01-23 17:33:00,91.35,91.36,91.285,91.3,869700000.0
2008-01-23 17:34:00,91.29,91.29,91.205,91.235,1149000001.0
2008-01-23 17:35:00,91.24,91.33,91.21,91.33,1017300000.0
2008-01-23 17:36:00,91.33,91.39,91.33,91.38,841000000.0
2008-01-23 17:37:00,91.385,91.385,91.265,91.33,856000000.0
2008-01-23 17:38:00,91.33,91.38,91.32,91.36,1074900001.0
2008-01-23 17:39:00,91.36,91.47,91.35,91.47,704400000.0
2008-01-23 17:40:00,91.47,91.5,91.35,91.36,938700000.0
2008-01-23 17:41:00,91.375,91.41,91.325,91.34,850700000.0
2008-01-23 17:42:00,91.33,91.33,91.22,91.225,742300000.0
2008-01-23 17:43:00,91.23,91.33,91.23,91.31,1101000000.0
2008-01-23 17:44:00,91.31,91.36,91.22,91.36,970000000.0
2008-01-23 17:45:00,91.36,91.47,91.34,91.43,800950000.0
2008-01-23 17:46:00,91.43,91.465,91.4,91.45,820800000.0
2008-01-23 17:47:00,91.45,91.46,91.31,91.35,824600000.0
2008-01-23 17:48:00,91.35,91.41,91.27,91.275,763600000.0
2008-01-23 17:49:00,91.275,91.39,91.275,91.36,904800000.0
2008-01-23 17:50:00,91.4,91.4,91.28,91.3,729700001.0
2008-01-23 17:51:00,91.29,91.35,91.27,91.35,767600000.0
2008-01-23 17:52:00,91.34,91.34,91.28,91.315,659600000.0
2008-01-23 17:53:00,91.32,91.325,91.255,91.3,787000000.0
2008-01-23 17:54:00,91.3,91.32,91.24,91.25,765400000.0
2008-01-23 17:55:00,91.25,91.33,91.24,91.32,615400000.0
2008-01-23 17:56:00,91.32,91.385,91.31,91.34,624400000.0
2008-01-23 17:57:00,91.335,91.38,91.325,91.35,758200000.0
2008-01-23 17:58:00,91.35,91.48,91.35,91.455,638600000.0
2008-01-23 17:59:00,91.455,91.485,91.435,91.475,949300000.0
2008-01-23 18:00:00,91.48,91.51,91.41,91.415,990700000.0
2008-01-23 18:01:00,91.415,91.47,91.385,91.46,948700000.0
2008-01-23 18:02:00,91.46,91.5,91.45,91.475,826300001.0
2008-01-23 18:03:00,91.48,91.48,91.45,91.465,514200000.0
2008-01-23 18:04:00,91.465,91.51,91.445,91.51,423200000.0
2008-01-23 18:05:00,91.51,91.57,91.51,91.515,579600000.0
2008-01-23 18:06:00,91.515,91.55,91.475,91.505,690200000.0
2008-01-23 18:07:00,91.505,91.53,91.46,91.47,698900003.0
2008-01-23 18:08:00,91.47,91.47,91.435,91.435,745200000.0
2008-01-23 18:09:00,91.435,91.44,91.35,91.36,1150300001.0
2008-01-23 18:10:00,91.36,91.375,91.36,91.37,773600000.0
2008-01-23 18:11:00,91.37,91.46,91.365,91.44,1044600000.0
2008-01-23 18:12:00,91.44,91.45,91.405,91.41,782200000.0
2008-01-23 18:13:00,91.41,91.41,91.365,91.395,831400000.0
2008-01-23 18:14:00,91.4,91.43,91.355,91.395,791200000.0
2008-01-23 18:15:00,91.39,91.41,91.37,91.395,973300000.0
2008-01-23 18:16:00,91.4,91.4,91.365,91.37,1042600000.0
2008-01-23 18:17:00,91.37,91.47,91.37,91.41,829500000.0
2008-01-23 18:18:00,91.41,91.41,91.36,91.375,803600000.0
2008-01-23 18:19:00,91.375,91.41,91.37,91.38,971750002.0
2008-01-23 18:20:00,91.39,91.485,91.375,91.485,727800000.0
2008-01-23 18:21:00,91.485,91.54,91.45,91.5,917999998.0
2008-01-23 18:22:00,91.495,91.515,91.455,91.505,414600000.0
2008-01-23 18:23:00,91.505,91.58,91.47,91.58,367600000.0
2008-01-23 18:24:00,91.58,91.675,91.54,91.66,660800000.0
2008-01-23 18:25:00,91.665,91.68,91.615,91.635,901900000.0
2008-01-23 18:26:00,91.64,91.7,91.64,91.67,964600000.0
2008-01-23 18:27:00,91.67,91.67,91.62,91.66,648000000.0
2008-01-23 18:28:00,91.66,91.66,91.56,91.57,801800000.0
2008-01-23 18:29:00,91.57,91.595,91.53,91.54,1098500000.0
2008-01-23 18:30:00,91.535,91.545,91.475,91.49,1136500002.0
2008-01-23 18:31:00,91.49,91.5,91.4,91.42,971800000.0
2008-01-23 18:32:00,91.42,91.42,91.345,91.355,705600000.0
2008-01-23 18:33:00,91.355,91.36,91.27,91.285,884800000.0
2008-01-23 18:34:00,91.28,91.33,91.275,91.32,851600000.0
2008-01-23 18:35:00,91.32,91.33,91.3,91.33,742400000.0
2008-01-23 18:36:00,91.335,91.36,91.31,91.32,896200000.0
2008-01-23 18:37:00,91.32,91.38,91.32,91.37,928400000.0
2008-01-23 18:38:00,91.37,91.445,91.36,91.43,793000000.0
2008-01-23 18:39:00,91.43,91.475,91.425,91.44,664900000.0
2008-01-23 18:40:00,91.44,91.46,91.365,91.365,745600000.0
2008-01-23 18:41:00,91.365,91.43,91.35,91.39,691800000.0
2008-01-23 18:42:00,91.39,91.4,91.36,91.38,308400000.0
2008-01-23 18:43:00,91.38,91.43,91.38,91.39,222900000.0
2008-01-23 18:44:00,91.39,91.39,91.32,91.32,419100000.0
2008-01-23 18:45:00,91.32,91.33,91.245,91.245,701000000.0
2008-01-23 18:46:00,91.245,91.245,91.18,91.18,1097200000.0
2008-01-23 18:47:00,91.175,91.18,91.13,91.145,1225000001.0
2008-01-23 18:48:00,91.145,91.17,91.13,91.15,679200000.0
2008-01-23 18:49:00,91.15,91.24,91.15,91.24,856500000.0
2008-01-23 18:50:00,91.24,91.26,91.185,91.185,874000000.0
2008-01-23 18:51:00,91.18,91.21,91.18,91.21,602000000.0
2008-01-23 18:52:00,91.21,91.29,91.21,91.25,687000000.0
2008-01-23 18:53:00,91.25,91.31,91.245,91.28,693900000.0
2008-01-23 18:54:00,91.28,91.3,91.235,91.26,952700000.0
2008-01-23 18:55:00,91.27,91.34,91.27,91.33,611100000.0
2008-01-23 18:56:00,91.33,91.39,91.315,91.38,464400000.0
2008-01-23 18:57:00,91.37,91.37,91.32,91.34,358800000.0
2008-01-23 18:58:00,91.34,91.34,91.26,91.28,537200000.0
2008-01-23 18:59:00,91.28,91.29,91.21,91.22,361600000.0
2008-01-23 19:00:00,91.22,91.23,91.18,91.18,573600000.0
2008-01-23 19:01:00,91.18,91.24,91.17,91.235,723700000.0
2008-01-23 19:02:00,91.24,91.31,91.205,91.3,927900000.0
2008-01-23 19:03:00,91.3,91.3,91.245,91.255,653400001.0
2008-01-23 19:04:00,91.26,91.27,91.23,91.24,513400001.0
2008-01-23 19:05:00,91.24,91.24,91.2,91.22,257900000.0
2008-01-23 19:06:00,91.22,91.23,91.2,91.21,167900000.0
2008-01-23 19:07:00,91.21,91.23,91.18,91.2,246800000.0
2008-01-23 19:08:00,91.2,91.25,91.19,91.19,376300000.0
2008-01-23 19:09:00,91.19,91.21,91.14,91.14,310200000.0
2008-01-23 19:10:00,91.14,91.17,91.14,91.17,484300000.0
2008-01-23 19:11:00,91.17,91.17,91.115,91.14,545200000.0
2008-01-23 19:12:00,91.14,91.18,91.11,91.18,336000000.0
2008-01-23 19:13:00,91.18,91.27,91.18,91.255,613300000.0
2008-01-23 19:14:00,91.25,91.26,91.215,91.225,694300000.0
2008-01-23 19:15:00,91.225,91.25,91.21,91.23,699300000.0
2008-01-23 19:16:00,91.225,91.23,91.115,91.13,956600002.0
2008-01-23 19:17:00,91.135,91.22,91.135,91.205,507200000.0
2008-01-23 19:18:00,91.205,91.3,91.205,91.275,915000000.0
2008-01-23 19:19:00,91.275,91.36,91.27,91.34,670200000.0
2008-01-23 19:20:00,91.34,91.35,91.32,91.335,600400000.0
2008-01-23 19:21:00,91.335,91.35,91.3,91.34,519800000.0
2008-01-23 19:22:00,91.34,91.37,91.315,91.315,478100000.0
2008-01-23 19:23:00,91.315,91.34,91.24,91.24,717300000.0
2008-01-23 19:24:00,91.24,91.29,91.23,91.28,529000000.0
2008-01-23 19:25:00,91.28,91.28,91.23,91.27,475400000.0
2008-01-23 19:26:00,91.27,91.29,91.26,91.29,491000000.0
2008-01-23 19:27:00,91.29,91.29,91.25,91.26,378800000.0
2008-01-23 19:28:00,91.26,91.26,91.24,91.26,467500000.0
2008-01-23 19:29:00,91.26,91.275,91.165,91.175,952700000.0
2008-01-23 19:30:00,91.18,91.24,91.175,91.225,685900000.0
2008-01-23 19:31:00,91.23,91.23,91.2,91.2,636500000.0
2008-01-23 19:32:00,91.195,91.195,91.15,91.15,464400000.0
2008-01-23 19:33:00,91.15,91.15,91.09,91.11,588200000.0
2008-01-23 19:34:00,91.11,91.13,91.035,91.045,748300000.0
2008-01-23 19:35:00,91.045,91.08,91.035,91.06,786400001.0
2008-01-23 19:36:00,91.06,91.08,91.02,91.02,480200000.0
2008-01-23 19:37:00,91.02,91.03,90.985,91.03,499400000.0
2008-01-23 19:38:00,91.03,91.03,90.89,90.89,696700000.0
2008-01-23 19:39:00,90.89,90.91,90.86,90.86,766500000.0
2008-01-23 19:40:00,90.86,90.95,90.86,90.94,819400001.0
2008-01-23 19:41:00,90.95,90.97,90.91,90.91,492000000.0
2008-01-23 19:42:00,90.91,90.94,90.89,90.91,657000000.0
2008-01-23 19:43:00,90.91,90.93,90.9,90.91,515800000.0
2008-01-23 19:44:00,90.91,90.92,90.84,90.85,512400000.0
2008-01-23 19:45:00,90.85,90.85,90.74,90.75,664800000.0
2008-01-23 19:46:00,90.75,90.76,90.69,90.71,898000000.0
2008-01-23 19:47:00,90.72,90.84,90.72,90.83,575800000.0
2008-01-23 19:48:00,90.83,90.85,90.79,90.84,778600000.0
2008-01-23 19:49:00,90.84,90.9,90.84,90.89,1237700000.0
2008-01-23 19:50:00,90.89,90.89,90.855,90.875,630300000.0
2008-01-23 19:51:00,90.875,90.94,90.86,90.915,474600000.0
2008-01-23 19:52:00,90.915,90.99,90.915,90.98,588700000.0
2008-01-23 19:53:00,90.98,91.06,90.97,91.06,627700000.0
2008-01-23 19:54:00,91.06,91.07,91.01,91.06,816699997.0
2008-01-23 19:55:00,91.06,91.07,90.98,90.98,478000000.0
2008-01-23 19:56:00,90.98,91.0,90.965,90.965,471400000.0
2008-01-23 19:57:00,90.965,90.99,90.94,90.98,962300000.0
2008-01-23 19:58:00,90.98,91.02,90.965,90.97,811300000.0
2008-01-23 19:59:00,90.97,91.07,90.97,91.06,645100000.0
2008-01-23 20:00:00,91.06,91.08,91.04,91.055,613000000.0
2008-01-23 20:01:00,91.055,91.08,91.05,91.075,582000000.0
2008-01-23 20:02:00,91.075,91.13,91.05,91.12,787600002.0
2008-01-23 20:03:00,91.12,91.16,91.12,91.14,780300000.0
2008-01-23 20:04:00,91.14,91.14,91.075,91.085,711500000.0
2008-01-23 20:05:00,91.085,91.15,91.07,91.13,898700000.0
2008-01-23 20:06:00,91.13,91.21,91.125,91.19,584400000.0
2008-01-23 20:07:00,91.19,91.195,91.17,91.18,517700000.0
2008-01-23 20:08:00,91.18,91.19,91.17,91.19,455400000.0
2008-01-23 20:09:00,91.19,91.2,91.14,91.14,513100000.0
2008-01-23 20:10:00,91.14,91.16,91.085,91.085,554600000.0
2008-01-23 20:11:00,91.085,91.13,91.07,91.09,871000000.0
2008-01-23 20:12:00,91.09,91.09,91.01,91.015,467800000.0
2008-01-23 20:13:00,91.015,91.04,91.01,91.01,523400000.0
2008-01-23 20:14:00,91.02,91.08,90.995,91.07,660100000.0
2008-01-23 20:15:00,91.07,91.165,91.07,91.12,656900000.0
2008-01-23 20:16:00,91.12,91.17,91.12,91.165,514300000.0
2008-01-23 20:17:00,91.165,91.2,91.165,91.18,490800000.0
2008-01-23 20:18:00,91.17,91.17,91.09,91.14,515600000.0
2008-01-23 20:19:00,91.14,91.17,91.115,91.165,351800000.0
2008-01-23 20:20:00,91.165,91.24,91.15,91.24,280700000.0
2008-01-23 20:21:00,91.24,91.3,91.24,91.28,734300000.0
2008-01-23 20:22:00,91.285,91.29,91.22,91.25,727500000.0
2008-01-23 20:23:00,91.25,91.32,91.235,91.32,567300000.0
2008-01-23 20:24:00,91.32,91.35,91.26,91.28,625900000.0
2008-01-23 20:25:00,91.28,91.33,91.275,91.31,576000000.0
2008-01-23 20:26:00,91.31,91.31,91.28,91.28,432200000.0
2008-01-23 20:27:00,91.28,91.28,91.26,91.26,360000000.0
2008-01-23 20:28:00,91.26,91.29,91.24,91.255,741600000.0
2008-01-23 20:29:00,91.255,91.26,91.165,91.165,331300000.0
2008-01-23 20:30:00,91.17,91.19,91.115,91.135,647800000.0
2008-01-23 20:31:00,91.135,91.135,91.075,91.09,522200000.0
2008-01-23 20:32:00,91.09,91.21,91.085,91.205,576300000.0
2008-01-23 20:33:00,91.205,91.25,91.195,91.24,699600000.0
2008-01-23 20:34:00,91.23,91.26,91.205,91.26,774700000.0
2008-01-23 20:35:00,91.26,91.285,91.23,91.24,525700000.0
2008-01-23 20:36:00,91.24,91.3,91.22,91.28,519200000.0
2008-01-23 20:37:00,91.28,91.35,91.25,91.34,379000000.0
2008-01-23 20:38:00,91.34,91.34,91.28,91.315,568400000.0
2008-01-23 20:39:00,91.315,91.32,91.29,91.29,663200000.0
2008-01-23 20:40:00,91.29,91.29,91.26,91.29,512400000.0
2008-01-23 20:41:00,91.29,91.36,91.29,91.31,460800000.0
2008-01-23 20:42:00,91.31,91.31,91.24,91.275,520200000.0
2008-01-23 20:43:00,91.275,91.28,91.195,91.21,495871104.0
2008-01-23 20:44:00,91.21,91.29,91.21,91.29,490600000.0
2008-01-23 20:45:00,91.28,91.315,91.28,91.29,498600000.0
2008-01-23 20:46:00,91.29,91.31,91.27,91.31,246500000.0
2008-01-23 20:47:00,91.31,91.36,91.3,91.35,476700000.0
2008-01-23 20:48:00,91.35,91.38,91.325,91.375,847900000.0
2008-01-23 20:49:00,91.375,91.495,91.375,91.48,731600000.0
2008-01-23 20:50:00,91.48,91.525,91.47,91.49,620200000.0
2008-01-23 20:51:00,91.49,91.53,91.47,91.47,520400000.0
2008-01-23 20:52:00,91.47,91.49,91.465,91.475,477900000.0
2008-01-23 20:53:00,91.48,91.48,91.44,91.48,652100000.0
2008-01-23 20:54:00,91.48,91.49,91.405,91.42,620900000.0
2008-01-23 20:55:00,91.415,91.415,91.305,91.32,793300000.0
2008-01-23 20:56:00,91.32,91.36,91.3,91.34,436500000.0
2008-01-23 20:57:00,91.34,91.48,91.33,91.38,617100000.0
2008-01-23 20:58:00,91.38,91.38,91.35,91.35,472200000.0
2008-01-23 20:59:00,91.35,91.44,91.34,91.43,385000000.0
2008-01-23 21:00:00,91.43,91.43,91.35,91.38,570900000.0
2008-01-23 21:01:00,91.38,91.39,91.34,91.34,259000000.0
2008-01-23 21:02:00,91.34,91.34,91.3,91.3,426900000.0
2008-01-23 21:03:00,91.3,91.33,91.3,91.31,304900000.0
2008-01-23 21:04:00,91.31,91.32,91.31,91.32,507000000.0
2008-01-23 21:05:00,91.32,91.44,91.32,91.42,751600000.0
2008-01-23 21:06:00,91.42,91.51,91.4,91.5,517000000.0
2008-01-23 21:07:00,91.5,91.59,91.495,91.57,994400000.0
2008-01-23 21:08:00,91.555,91.57,91.525,91.53,508300000.0
2008-01-23 21:09:00,91.53,91.585,91.53,91.58,491900000.0
2008-01-23 21:10:00,91.58,91.6,91.52,91.53,821600000.0
2008-01-23 21:11:00,91.53,91.54,91.495,91.495,573200000.0
2008-01-23 21:12:00,91.5,91.52,91.48,91.5,572200000.0
2008-01-23 21:13:00,91.5,91.545,91.465,91.545,931699998.0
2008-01-23 21:14:00,91.545,91.615,91.545,91.595,903800000.0
2008-01-23 21:15:00,91.595,91.605,91.575,91.58,1304600001.0
2008-01-23 21:16:00,91.58,91.59,91.535,91.54,836600000.0
2008-01-23 21:17:00,91.54,91.545,91.495,91.515,596900000.0
2008-01-23 21:18:00,91.515,91.535,91.505,91.51,925600001.0
2008-01-23 21:19:00,91.505,91.515,91.475,91.495,807000000.0
2008-01-23 21:20:00,91.505,91.515,91.475,91.515,912700000.0
2008-01-23 21:21:00,91.515,91.565,91.505,91.555,961600000.0
2008-01-23 21:22:00,91.565,91.715,91.56,91.715,858500000.0
2008-01-23 21:23:00,91.715,91.75,91.715,91.725,846100000.0
2008-01-23 21:24:00,91.72,91.73,91.685,91.715,1006900000.0
2008-01-23 21:25:00,91.715,91.84,91.715,91.79,1287600000.0
2008-01-23 21:26:00,91.795,91.875,91.795,91.86,888700001.0
2008-01-23 21:27:00,91.86,92.0,91.86,91.97,1092100000.0
2008-01-23 21:28:00,91.97,92.015,91.955,92.015,1320900000.0
2008-01-23 21:29:00,92.015,92.025,91.985,92.01,1079500000.0
2008-01-23 21:30:00,92.01,92.02,91.905,91.915,1179800001.0
2008-01-23 21:31:00,91.915,91.945,91.905,91.905,796000000.0
2008-01-23 21:32:00,91.905,91.915,91.795,91.805,1075100002.0
2008-01-23 21:33:00,91.805,91.805,91.725,91.775,960400000.0
2008-01-23 21:34:00,91.775,91.85,91.775,91.845,1016500002.0
2008-01-23 21:35:00,91.845,91.855,91.785,91.805,733800000.0
2008-01-23 21:36:00,91.805,91.825,91.795,91.8,844900000.0
2008-01-23 21:37:00,91.8,91.805,91.775,91.795,645200000.0
2008-01-23 21:38:00,91.795,91.795,91.735,91.79,1140500000.0
2008-01-23 21:39:00,91.79,91.91,91.78,91.895,1183099999.0
2008-01-23 21:40:00,91.895,91.9,91.875,91.885,676900000.0
2008-01-23 21:41:00,91.885,91.935,91.855,91.875,975100001.0
2008-01-23 21:42:00,91.875,91.89,91.775,91.785,837600000.0
2008-01-23 21:43:00,91.79,91.815,91.765,91.775,1169300000.0
2008-01-23 21:44:00,91.775,91.825,91.755,91.795,792300000.0
2008-01-23 21:45:00,91.805,91.865,91.785,91.865,823300000.0
2008-01-23 21:46:00,91.865,91.935,91.835,91.935,1020000000.0
2008-01-23 21:47:00,91.935,91.96,91.805,91.805,1077200000.0
2008-01-23 21:48:00,91.815,91.825,91.78,91.79,1131999997.0
2008-01-23 21:49:00,91.79,91.81,91.775,91.785,817500000.0
2008-01-23 21:50:00,91.785,91.8,91.78,91.795,555000000.0
2008-01-23 21:51:00,91.795,91.805,91.755,91.805,755600000.0
2008-01-23 21:52:00,91.835,91.87,91.81,91.87,707300000.0
2008-01-23 21:53:00,91.87,91.87,91.785,91.79,949600000.0
2008-01-23 21:54:00,91.79,91.805,91.735,91.74,974200000.0
2008-01-23 21:55:00,91.74,91.76,91.715,91.755,1016200000.0
2008-01-23 21:56:00,91.755,91.795,91.74,91.79,846400000.0
2008-01-23 21:57:00,91.79,91.89,91.785,91.88,781300000.0
2008-01-23 21:58:00,91.885,91.885,91.835,91.855,1217300000.0
2008-01-23 21:59:00,91.855,91.86,91.825,91.86,720800000.0
2008-01-23 22:00:00,91.86,91.91,91.81,91.91,861200000.0
2008-01-23 22:01:00,91.91,91.96,91.9,91.945,824500000.0
2008-01-23 22:02:00,91.945,92.11,91.945,92.11,880800000.0
2008-01-23 22:03:00,92.115,92.18,92.1,92.17,794000000.0
2008-01-23 22:04:00,92.17,92.21,92.155,92.19,901800000.0
2008-01-23 22:05:00,92.19,92.2,92.17,92.19,512300000.0
2008-01-23 22:06:00,92.19,92.19,92.15,92.17,447200000.0
2008-01-23 22:07:00,92.17,92.28,92.17,92.28,591300000.0
2008-01-23 22:08:00,92.28,92.365,92.28,92.345,958600000.0
2008-01-23 22:09:00,92.34,92.455,92.315,92.445,1039300002.0
2008-01-23 22:10:00,92.44,92.46,92.405,92.41,977500000.0
2008-01-23 22:11:00,92.415,92.465,92.405,92.435,590200000.0
2008-01-23 22:12:00,92.435,92.445,92.36,92.4,897600000.0
2008-01-23 22:13:00,92.4,92.495,92.4,92.47,1011800000.0
2008-01-23 22:14:00,92.48,92.485,92.45,92.465,709700000.0
2008-01-23 22:15:00,92.465,92.475,92.38,92.385,939200000.0
2008-01-23 22:16:00,92.385,92.395,92.34,92.35,1014800000.0
2008-01-23 22:17:00,92.35,92.36,92.27,92.3,920300000.0
2008-01-23 22:18:00,92.3,92.3,92.235,92.29,572400000.0
2008-01-23 22:19:00,92.285,92.33,92.26,92.26,390700000.0
2008-01-23 22:20:00,92.26,92.28,92.215,92.22,270400000.0
2008-01-23 22:21:00,92.215,92.3,92.205,92.295,586799999.0
2008-01-23 22:22:00,92.29,92.365,92.265,92.345,738600000.0
2008-01-23 22:23:00,92.34,92.38,92.31,92.35,802400000.0
2008-01-23 22:24:00,92.35,92.465,92.34,92.465,432700000.0
2008-01-23 22:25:00,92.46,92.535,92.455,92.535,1025400000.0
2008-01-23 22:26:00,92.535,92.565,92.505,92.515,924300000.0
2008-01-23 22:27:00,92.51,92.59,92.465,92.49,956200002.0
2008-01-23 22:28:00,92.51,92.55,92.45,92.5,1104500000.0
2008-01-23 22:29:00,92.5,92.57,92.49,92.55,889400000.0
2008-01-23 22:30:00,92.55,92.6,92.535,92.555,938500001.0
2008-01-23 22:31:00,92.54,92.57,92.45,92.56,961700000.0
2008-01-23 22:32:00,92.55,92.645,92.55,92.63,791000000.0
2008-01-23 22:33:00,92.63,92.71,92.62,92.71,773400000.0
2008-01-23 22:34:00,92.71,92.74,92.675,92.71,533600000.0
2008-01-23 22:35:00,92.71,92.785,92.69,92.765,790000000.0
2008-01-23 22:36:00,92.765,92.855,92.75,92.805,999300000.0
2008-01-23 22:37:00,92.805,92.81,92.745,92.79,754800000.0
2008-01-23 22:38:00,92.79,92.845,92.78,92.84,946000000.0
2008-01-23 22:39:00,92.84,92.875,92.81,92.87,928600000.0
2008-01-23 22:40:00,92.87,92.88,92.82,92.82,983800000.0
2008-01-23 22:41:00,92.82,92.82,92.68,92.69,1030600000.0
2008-01-23 22:42:00,92.69,92.7,92.68,92.69,692400000.0
2008-01-23 22:43:00,92.69,92.82,92.69,92.805,1067300000.0
2008-01-23 22:44:00,92.81,92.87,92.805,92.86,1005800000.0
2008-01-23 22:45:00,92.86,92.88,92.825,92.86,534700000.0
2008-01-23 22:46:00,92.86,92.905,92.85,92.88,330900000.0
2008-01-23 22:47:00,92.88,92.91,92.865,92.885,1075900000.0
2008-01-23 22:48:00,92.9,92.96,92.885,92.92,746500000.0
2008-01-23 22:49:00,92.92,93.12,92.92,93.12,1010500000.0
2008-01-23 22:50:00,93.12,93.145,93.04,93.105,1070400000.0
2008-01-23 22:51:00,93.115,93.12,93.07,93.07,971800000.0
2008-01-23 22:52:00,93.075,93.08,93.05,93.07,798000000.0
2008-01-23 22:53:00,93.07,93.12,93.07,93.07,878800000.0
2008-01-23 22:54:00,93.07,93.09,93.045,93.045,587700000.0
2008-01-23 22:55:00,93.045,93.07,93.045,93.06,686700000.0
2008-01-23 22:56:00,93.06,93.16,93.04,93.15,1027600000.0
2008-01-23 22:57:00,93.135,93.17,93.135,93.17,866700000.0
2008-01-23 22:58:00,93.17,93.19,93.155,93.16,742500000.0
2008-01-23 22:59:00,93.16,93.175,93.14,93.145,894100000.0
2008-01-23 23:00:00,93.15,93.15,93.09,93.09,785100000.0
2008-01-23 23:01:00,93.09,93.1,93.03,93.03,1153700000.0
2008-01-23 23:02:00,93.035,93.09,93.025,93.055,860500000.0
2008-01-23 23:03:00,93.055,93.15,93.025,93.15,689000000.0
2008-01-23 23:04:00,93.15,93.165,93.11,93.115,609200000.0
2008-01-23 23:05:00,93.115,93.135,93.075,93.125,657700000.0
2008-01-23 23:06:00,93.125,93.16,93.105,93.12,731300000.0
2008-01-23 23:07:00,93.12,93.18,93.12,93.175,632700000.0
2008-01-23 23:08:00,93.175,93.245,93.165,93.225,841300000.0
2008-01-23 23:09:00,93.225,93.255,93.065,93.1,807200000.0
2008-01-23 23:10:00,93.1,93.17,93.08,93.145,766100000.0
2008-01-23 23:11:00,93.145,93.18,93.12,93.15,742500000.0
2008-01-23 23:12:00,93.155,93.17,93.14,93.14,485300000.0
2008-01-23 23:13:00,93.14,93.17,93.14,93.16,499400000.0
2008-01-23 23:14:00,93.16,93.175,93.155,93.155,394400000.0
2008-01-23 23:15:00,93.155,93.155,93.105,93.11,456800000.0
2008-01-23 23:16:00,93.11,93.135,93.1,93.13,428800000.0
2008-01-23 23:17:00,93.13,93.18,93.13,93.135,441000000.0
2008-01-23 23:18:00,93.14,93.17,93.14,93.15,318100000.0
2008-01-23 23:19:00,93.15,93.16,93.14,93.155,312800000.0
2008-01-23 23:20:00,93.155,93.18,93.14,93.155,300800000.0
2008-01-23 23:21:00,93.16,93.21,93.16,93.19,585000000.0
2008-01-23 23:22:00,93.19,93.24,93.19,93.235,430800000.0
2008-01-23 23:23:00,93.235,93.255,93.21,93.255,418400000.0
2008-01-23 23:24:00,93.255,93.285,93.23,93.235,416700000.0
2008-01-23 23:25:00,93.235,93.265,93.23,93.26,320000000.0
2008-01-23 23:26:00,93.265,93.275,93.26,93.27,350200000.0
2008-01-23 23:27:00,93.27,93.29,93.265,93.28,629300000.0
2008-01-23 23:28:00,93.28,93.3,93.265,93.275,636000000.0
2008-01-23 23:29:00,93.275,93.28,93.22,93.265,627200000.0
2008-01-23 23:30:00,93.265,93.29,93.24,93.28,642400000.0
2008-01-23 23:31:00,93.28,93.32,93.27,93.285,532300000.0
2008-01-23 23:32:00,93.285,93.31,93.285,93.3,342500000.0
2008-01-23 23:33:00,93.3,93.345,93.3,93.31,396500000.0
2008-01-23 23:34:00,93.31,93.335,93.275,93.29,564000000.0
2008-01-23 23:35:00,93.29,93.31,93.29,93.3,380000000.0
2008-01-23 23:36:00,93.3,93.305,93.285,93.305,472000000.0
2008-01-23 23:37:00,93.305,93.325,93.3,93.325,460000000.0
2008-01-23 23:38:00,93.325,93.36,93.325,93.325,811600000.0
2008-01-23 23:39:00,93.325,93.36,93.325,93.335,550400000.0
2008-01-23 23:40:00,93.34,93.365,93.335,93.36,445000000.0
2008-01-23 23:41:00,93.36,93.38,93.355,93.36,486400000.0
2008-01-23 23:42:00,93.36,93.385,93.35,93.355,582200000.0
2008-01-23 23:43:00,93.365,93.365,93.325,93.325,670800000.0
2008-01-23 23:44:00,93.32,93.39,93.32,93.335,528600000.0
2008-01-23 23:45:00,93.34,93.395,93.33,93.38,525000000.0
2008-01-23 23:46:00,93.38,93.39,93.335,93.34,461600000.0
2008-01-23 23:47:00,93.335,93.415,93.33,93.4,630800000.0
2008-01-23 23:48:00,93.4,93.405,93.37,93.375,705000000.0
2008-01-23 23:49:00,93.375,93.38,93.34,93.355,545800000.0
2008-01-23 23:50:00,93.355,93.37,93.35,93.36,346400000.0
2008-01-23 23:51:00,93.345,93.36,93.31,93.32,613800000.0
2008-01-23 23:52:00,93.315,93.32,93.26,93.26,584900000.0
2008-01-23 23:53:00,93.26,93.26,93.22,93.23,766000000.0
2008-01-23 23:54:00,93.23,93.23,93.16,93.16,738400000.0
2008-01-23 23:55:00,93.16,93.2,93.15,93.16,722000000.0
2008-01-23 23:56:00,93.16,93.175,93.16,93.16,487500000.0
2008-01-23 23:57:00,93.17,93.175,93.15,93.17,417900000.0
2008-01-23 23:58:00,93.17,93.185,93.145,93.17,502700000.0
2008-01-23 23:59:00,93.17,93.17,93.115,93.125,238600000.0
2008-01-24 00:00:00,93.13,93.13,93.1,93.11,310800000.0
2008-01-24 00:01:00,93.11,93.13,93.105,93.12,231800000.0
2008-01-24 00:02:00,93.11,93.11,93.055,93.09,271700000.0
2008-01-24 00:03:00,93.09,93.2,93.065,93.08,368600000.0
2008-01-24 00:04:00,93.08,93.12,93.08,93.09,328400000.0
2008-01-24 00:05:00,93.09,93.11,93.09,93.11,373500000.0
2008-01-24 00:06:00,93.11,93.11,93.04,93.07,409500000.0
2008-01-24 00:07:00,93.07,93.1,93.05,93.08,364400000.0
2008-01-24 00:08:00,93.08,93.09,93.035,93.075,534900000.0
2008-01-24 00:09:00,93.09,93.09,93.025,93.055,678800000.0
2008-01-24 00:10:00,93.055,93.1,93.055,93.1,333400000.0
2008-01-24 00:11:00,93.1,93.13,93.05,93.05,426500000.0
2008-01-24 00:12:00,93.05,93.07,93.04,93.05,255400000.0
2008-01-24 00:13:00,93.05,93.08,93.05,93.08,105600000.0
2008-01-24 00:14:00,93.08,93.08,93.04,93.04,92800000.0
2008-01-24 00:15:00,93.04,93.05,93.03,93.04,204900000.0
2008-01-24 00:16:00,93.04,93.04,93.015,93.02,123300000.0
2008-01-24 00:17:00,93.015,93.055,93.01,93.05,272700000.0
2008-01-24 00:18:00,93.05,93.07,93.04,93.05,191900000.0
2008-01-24 00:19:00,93.05,93.06,93.03,93.04,269400000.0
2008-01-24 00:20:00,93.035,93.06,93.035,93.04,223100000.0
2008-01-24 00:21:00,93.04,93.05,93.02,93.025,363500000.0
2008-01-24 00:22:00,93.025,93.045,93.02,93.04,271800000.0
2008-01-24 00:23:00,93.03,93.04,93.005,93.035,314500000.0
2008-01-24 00:24:00,93.035,93.04,93.02,93.02,216000000.0
2008-01-24 00:25:00,93.02,93.07,93.01,93.055,327200000.0
2008-01-24 00:26:00,93.055,93.075,93.055,93.07,289800000.0
2008-01-24 00:27:00,93.07,93.075,93.07,93.075,95200000.0
2008-01-24 00:28:00,93.04,93.075,93.03,93.06,212800000.0
2008-01-24 00:29:00,93.06,93.075,93.055,93.055,154400000.0
2008-01-24 00:30:00,93.055,93.07,93.05,93.07,144800000.0
2008-01-24 00:31:00,93.07,93.08,93.06,93.06,168800000.0
2008-01-24 00:32:00,93.06,93.07,93.05,93.05,208700000.0
2008-01-24 00:33:00,93.05,93.07,93.04,93.04,204400000.0
2008-01-24 00:34:00,93.04,93.06,93.025,93.05,190900000.0
2008-01-24 00:35:00,93.05,93.05,93.03,93.03,132000000.0
2008-01-24 00:36:00,93.03,93.04,93.015,93.04,80800000.0
2008-01-24 00:37:00,93.04,93.05,93.04,93.05,69200000.0
2008-01-24 00:38:00,93.05,93.05,93.02,93.05,181600000.0
2008-01-24 00:39:00,93.05,93.07,93.01,93.025,432600000.0
2008-01-24 00:40:00,93.025,93.03,93.0,93.02,322100000.0
2008-01-24 00:41:00,93.02,93.02,92.995,93.0,190000000.0
2008-01-24 00:42:00,93.0,93.045,93.0,93.02,222400000.0
2008-01-24 00:43:00,93.02,93.06,93.005,93.06,287100000.0
2008-01-24 00:44:00,93.05,93.06,93.02,93.04,257000000.0
2008-01-24 00:45:00,93.04,93.06,93.035,93.04,251200000.0
2008-01-24 00:46:00,93.05,93.07,93.035,93.07,236800000.0
2008-01-24 00:47:00,93.07,93.07,93.005,93.03,335200000.0
2008-01-24 00:48:00,93.03,93.04,93.01,93.02,138300000.0
2008-01-24 00:49:00,93.015,93.03,93.0,93.025,303900000.0
2008-01-24 00:50:00,93.025,93.05,93.01,93.05,161400000.0
2008-01-24 00:51:00,93.06,93.08,93.06,93.07,128500000.0
2008-01-24 00:52:00,93.07,93.08,93.02,93.04,240200000.0
2008-01-24 00:53:00,93.04,93.04,93.01,93.02,157600000.0
2008-01-24 00:54:00,93.02,93.04,93.01,93.03,199300000.0
2008-01-24 00:55:00,93.03,93.07,93.03,93.07,188100000.0
2008-01-24 00:56:00,93.07,93.1,93.05,93.09,217600000.0
2008-01-24 00:57:00,93.09,93.12,93.09,93.11,165200000.0
2008-01-24 00:58:00,93.11,93.11,93.09,93.09,66400000.0
2008-01-24 00:59:00,93.09,93.09,93.075,93.08,62100000.0
2008-01-24 01:00:00,93.08,93.08,93.06,93.06,155200000.0
2008-01-24 01:01:00,93.06,93.06,93.05,93.06,259600000.0
2008-01-24 01:02:00,93.06,93.07,93.06,93.07,214000000.0
2008-01-24 01:03:00,93.07,93.08,93.07,93.075,254900000.0
2008-01-24 01:04:00,93.07,93.1,93.06,93.1,434200001.0
2008-01-24 01:05:00,93.1,93.1,93.03,93.06,445400000.0
2008-01-24 01:06:00,93.06,93.16,93.06,93.12,530000000.0
2008-01-24 01:07:00,93.12,93.21,93.105,93.19,712200000.0
2008-01-24 01:08:00,93.19,93.2,93.14,93.17,382400000.0
2008-01-24 01:09:00,93.17,93.22,93.16,93.22,464000000.0
2008-01-24 01:10:00,93.22,93.34,93.22,93.33,772600000.0
2008-01-24 01:11:00,93.33,93.43,93.33,93.38,774400000.0
2008-01-24 01:12:00,93.38,93.42,93.36,93.39,540800000.0
2008-01-24 01:13:00,93.39,93.4,93.34,93.385,639200000.0
2008-01-24 01:14:00,93.385,93.385,93.34,93.36,669700000.0
2008-01-24 01:15:00,93.36,93.36,93.32,93.32,237600000.0
2008-01-24 01:16:00,93.32,93.35,93.31,93.34,464800000.0
2008-01-24 01:17:00,93.34,93.38,93.335,93.37,708400000.0
2008-01-24 01:18:00,93.37,93.37,93.33,93.36,460100000.0
2008-01-24 01:19:00,93.36,93.39,93.3,93.305,510800000.0
2008-01-24 01:20:00,93.32,93.335,93.305,93.315,401200000.0
2008-01-24 01:21:00,93.32,93.35,93.31,93.35,407800000.0
2008-01-24 01:22:00,93.35,93.38,93.33,93.33,619200000.0
2008-01-24 01:23:00,93.33,93.34,93.3,93.32,226400000.0
2008-01-24 01:24:00,93.32,93.32,93.3,93.3,300000000.0
2008-01-24 01:25:00,93.3,93.3,93.23,93.24,597000000.0
2008-01-24 01:26:00,93.24,93.24,93.17,93.18,526000000.0
2008-01-24 01:27:00,93.18,93.2,93.18,93.19,409600000.0
2008-01-24 01:28:00,93.19,93.23,93.17,93.23,462400000.0
2008-01-24 01:29:00,93.23,93.23,93.21,93.22,139200000.0
2008-01-24 01:30:00,93.22,93.25,93.2,93.25,189600000.0
2008-01-24 01:31:00,93.25,93.265,93.235,93.255,430000000.0
2008-01-24 01:32:00,93.255,93.3,93.255,93.275,366000000.0
2008-01-24 01:33:00,93.275,93.3,93.27,93.27,211200000.0
2008-01-24 01:34:00,93.27,93.34,93.27,93.34,436000000.0
2008-01-24 01:35:00,93.34,93.36,93.31,93.315,425300000.0
2008-01-24 01:36:00,93.31,93.35,93.31,93.35,301100000.0
2008-01-24 01:37:00,93.345,93.38,93.335,93.36,311800000.0
2008-01-24 01:38:00,93.36,93.36,93.305,93.31,422200000.0
2008-01-24 01:39:00,93.31,93.33,93.305,93.32,203200000.0
2008-01-24 01:40:00,93.32,93.35,93.32,93.35,166100000.0
2008-01-24 01:41:00,93.35,93.35,93.31,93.31,171900000.0
2008-01-24 01:42:00,93.31,93.31,93.23,93.25,261300000.0
2008-01-24 01:43:00,93.25,93.26,93.245,93.25,315500000.0
2008-01-24 01:44:00,93.245,93.27,93.245,93.27,245600000.0
2008-01-24 01:45:00,93.27,93.28,93.255,93.28,349300000.0
2008-01-24 01:46:00,93.28,93.28,93.24,93.25,221800000.0
2008-01-24 01:47:00,93.24,93.25,93.21,93.22,348600000.0
2008-01-24 01:48:00,93.22,93.22,93.14,93.16,340000000.0
2008-01-24 01:49:00,93.16,93.175,93.135,93.17,229100000.0
2008-01-24 01:50:00,93.17,93.17,93.14,93.16,117300000.0
2008-01-24 01:51:00,93.16,93.16,93.11,93.125,321900000.0
2008-01-24 01:52:00,93.125,93.125,93.05,93.05,404000000.0
2008-01-24 01:53:00,93.05,93.06,92.99,93.02,634900000.0
2008-01-24 01:54:00,93.02,93.03,93.01,93.03,445600000.0
2008-01-24 01:55:00,93.03,93.04,93.005,93.02,358700000.0
2008-01-24 01:56:00,93.02,93.04,92.985,93.01,586300000.0
2008-01-24 01:57:00,93.01,93.07,93.01,93.06,513600000.0
2008-01-24 01:58:00,93.06,93.11,93.055,93.1,325000000.0
2008-01-24 01:59:00,93.1,93.14,93.09,93.14,384800000.0
2008-01-24 02:00:00,93.14,93.175,93.115,93.135,588700000.0
2008-01-24 02:01:00,93.135,93.25,93.135,93.24,586100000.0
2008-01-24 02:02:00,93.24,93.27,93.23,93.26,287500000.0
2008-01-24 02:03:00,93.26,93.26,93.19,93.2,319000000.0
2008-01-24 02:04:00,93.19,93.2,93.105,93.11,786800000.0
2008-01-24 02:05:00,93.12,93.13,93.08,93.12,553000000.0
2008-01-24 02:06:00,93.125,93.15,93.1,93.145,697300000.0
2008-01-24 02:07:00,93.145,93.21,93.145,93.18,789000000.0
2008-01-24 02:08:00,93.17,93.28,93.165,93.26,598200000.0
2008-01-24 02:09:00,93.26,93.32,93.26,93.28,563700000.0
2008-01-24 02:10:00,93.28,93.3,93.255,93.27,550900000.0
2008-01-24 02:11:00,93.27,93.28,93.24,93.27,286000000.0
2008-01-24 02:12:00,93.255,93.29,93.245,93.25,306600000.0
2008-01-24 02:13:00,93.25,93.28,93.24,93.28,315400000.0
2008-01-24 02:14:00,93.28,93.28,93.245,93.28,410200000.0
2008-01-24 02:15:00,93.28,93.29,93.255,93.265,446400000.0
2008-01-24 02:16:00,93.265,93.28,93.24,93.255,347400000.0
2008-01-24 02:17:00,93.255,93.28,93.24,93.25,333400000.0
2008-01-24 02:18:00,93.25,93.25,93.21,93.23,306400000.0
2008-01-24 02:19:00,93.22,93.235,93.21,93.235,377900000.0
2008-01-24 02:20:00,93.24,93.27,93.23,93.27,281700000.0
2008-01-24 02:21:00,93.27,93.27,93.215,93.235,437700000.0
2008-01-24 02:22:00,93.235,93.26,93.22,93.245,425500000.0
2008-01-24 02:23:00,93.24,93.25,93.23,93.24,455200000.0
2008-01-24 02:24:00,93.24,93.32,93.24,93.32,288500000.0
2008-01-24 02:25:00,93.33,93.35,93.31,93.33,513000000.0
2008-01-24 02:26:00,93.33,93.38,93.33,93.36,456500000.0
2008-01-24 02:27:00,93.36,93.37,93.33,93.34,475200000.0
2008-01-24 02:28:00,93.33,93.39,93.33,93.35,707100000.0
2008-01-24 02:29:00,93.34,93.36,93.325,93.35,329900000.0
2008-01-24 02:30:00,93.35,93.37,93.325,93.33,458700000.0
2008-01-24 02:31:00,93.33,93.36,93.33,93.36,393600000.0
2008-01-24 02:32:00,93.36,93.36,93.32,93.32,289600000.0
2008-01-24 02:33:00,93.32,93.32,93.285,93.31,365600000.0
2008-01-24 02:34:00,93.31,93.31,93.23,93.23,459400000.0
2008-01-24 02:35:00,93.24,93.24,93.205,93.235,657700000.0
2008-01-24 02:36:00,93.235,93.24,93.17,93.18,645400000.0
2008-01-24 02:37:00,93.18,93.24,93.18,93.21,684400000.0
2008-01-24 02:38:00,93.21,93.24,93.19,93.24,276700000.0
2008-01-24 02:39:00,93.24,93.25,93.22,93.24,425000000.0
2008-01-24 02:40:00,93.24,93.28,93.24,93.265,232400000.0
2008-01-24 02:41:00,93.265,93.27,93.24,93.25,403200000.0
2008-01-24 02:42:00,93.25,93.25,93.23,93.25,310500000.0
2008-01-24 02:43:00,93.25,93.28,93.24,93.27,476800000.0
2008-01-24 02:44:00,93.27,93.33,93.26,93.32,505500000.0
2008-01-24 02:45:00,93.32,93.36,93.32,93.325,326400000.0
2008-01-24 02:46:00,93.325,93.36,93.325,93.345,582600000.0
2008-01-24 02:47:00,93.345,93.36,93.33,93.345,336200000.0
2008-01-24 02:48:00,93.345,93.36,93.31,93.315,207200000.0
2008-01-24 02:49:00,93.315,93.32,93.245,93.26,488200000.0
2008-01-24 02:50:00,93.26,93.27,93.22,93.24,397100000.0
2008-01-24 02:51:00,93.24,93.28,93.23,93.27,388000000.0
2008-01-24 02:52:00,93.27,93.28,93.255,93.26,305000000.0
2008-01-24 02:53:00,93.255,93.28,93.21,93.22,448700000.0
2008-01-24 02:54:00,93.22,93.26,93.21,93.24,456000000.0
2008-01-24 02:55:00,93.24,93.25,93.125,93.135,622100000.0
2008-01-24 02:56:00,93.135,93.16,93.115,93.16,651700000.0
2008-01-24 02:57:00,93.15,93.2,93.14,93.18,396400000.0
2008-01-24 02:58:00,93.18,93.19,93.14,93.16,392500000.0
2008-01-24 02:59:00,93.16,93.165,93.09,93.1,480100000.0
2008-01-24 03:00:00,93.11,93.11,93.07,93.07,406400000.0
2008-01-24 03:01:00,93.07,93.1,93.05,93.1,360600000.0
2008-01-24 03:02:00,93.1,93.12,93.08,93.09,292100000.0
2008-01-24 03:03:00,93.09,93.1,93.035,93.05,413600000.0
2008-01-24 03:04:00,93.05,93.09,93.035,93.035,481200000.0
2008-01-24 03:05:00,93.035,93.05,92.98,92.98,423000000.0
2008-01-24 03:06:00,92.98,92.99,92.935,92.97,440900000.0
2008-01-24 03:07:00,92.97,93.02,92.955,93.015,828200000.0
2008-01-24 03:08:00,93.015,93.06,93.005,93.02,419900000.0
2008-01-24 03:09:00,93.02,93.06,93.015,93.06,579500000.0
2008-01-24 03:10:00,93.06,93.07,93.05,93.06,275200000.0
2008-01-24 03:11:00,93.06,93.09,93.04,93.09,322100000.0
2008-01-24 03:12:00,93.08,93.08,93.065,93.08,285300000.0
2008-01-24 03:13:00,93.08,93.1,93.07,93.08,714400000.0
2008-01-24 03:14:00,93.08,93.1,93.04,93.04,492200000.0
2008-01-24 03:15:00,93.04,93.06,93.0,93.03,461000000.0
2008-01-24 03:16:00,93.03,93.06,93.03,93.05,532700000.0
2008-01-24 03:17:00,93.05,93.07,93.005,93.01,444000000.0
2008-01-24 03:18:00,93.01,93.03,92.98,93.0,397600000.0
2008-01-24 03:19:00,93.0,93.02,93.0,93.0,325300000.0
2008-01-24 03:20:00,93.0,93.01,92.98,92.99,431800000.0
2008-01-24 03:21:00,92.99,93.005,92.98,92.99,337800000.0
2008-01-24 03:22:00,92.99,93.0,92.96,92.995,446000000.0
2008-01-24 03:23:00,93.0,93.02,92.98,92.98,317800000.0
2008-01-24 03:24:00,93.0,93.0,92.965,92.97,489600000.0
2008-01-24 03:25:00,92.97,93.0,92.895,92.91,779700000.0
2008-01-24 03:26:00,92.91,92.93,92.895,92.9,442400000.0
2008-01-24 03:27:00,92.9,92.9,92.86,92.865,366400000.0
2008-01-24 03:28:00,92.87,92.875,92.835,92.845,548300000.0
2008-01-24 03:29:00,92.845,92.845,92.725,92.785,957000000.0
2008-01-24 03:30:00,92.785,92.805,92.665,92.685,931100000.0
2008-01-24 03:31:00,92.705,92.735,92.645,92.655,1115999994.0
2008-01-24 03:32:00,92.655,92.755,92.645,92.735,969699991.0
2008-01-24 03:33:00,92.73,92.785,92.71,92.755,695200000.0
2008-01-24 03:34:00,92.76,92.765,92.735,92.735,889199994.0
2008-01-24 03:35:00,92.735,92.765,92.735,92.765,671200000.0
2008-01-24 03:36:00,92.765,92.795,92.755,92.765,561200000.0
2008-01-24 03:37:00,92.765,92.775,92.745,92.755,209200000.0
2008-01-24 03:38:00,92.755,92.755,92.735,92.735,288000000.0
2008-01-24 03:39:00,92.735,92.735,92.715,92.735,677400001.0
2008-01-24 03:40:00,92.735,92.735,92.705,92.705,391500000.0
2008-01-24 03:41:00,92.705,92.715,92.625,92.64,443400000.0
2008-01-24 03:42:00,92.635,92.675,92.615,92.67,755200000.0
2008-01-24 03:43:00,92.67,92.755,92.67,92.7,744800000.0
2008-01-24 03:44:00,92.695,92.705,92.665,92.685,971799997.0
2008-01-24 03:45:00,92.685,92.685,92.63,92.645,1094499996.0
2008-01-24 03:46:00,92.645,92.665,92.635,92.655,428700000.0
2008-01-24 03:47:00,92.655,92.715,92.645,92.715,898600004.0
2008-01-24 03:48:00,92.715,92.755,92.705,92.735,815099999.0
2008-01-24 03:49:00,92.735,92.735,92.655,92.665,546900000.0
2008-01-24 03:50:00,92.665,92.675,92.65,92.67,646600000.0
2008-01-24 03:51:00,92.675,92.695,92.655,92.695,512600000.0
2008-01-24 03:52:00,92.695,92.695,92.675,92.685,408000000.0
2008-01-24 03:53:00,92.685,92.725,92.675,92.715,569500001.0
2008-01-24 03:54:00,92.715,92.765,92.715,92.765,1329000000.0
2008-01-24 03:55:00,92.765,92.775,92.755,92.775,651200000.0
2008-01-24 03:56:00,92.775,92.805,92.765,92.785,468000000.0
2008-01-24 03:57:00,92.785,92.815,92.765,92.795,878400000.0
2008-01-24 03:58:00,92.795,92.875,92.785,92.875,828400000.0
2008-01-24 03:59:00,92.875,92.89,92.845,92.845,535300000.0
2008-01-24 04:00:00,92.845,92.895,92.835,92.885,608000000.0
2008-01-24 04:01:00,92.895,92.895,92.84,92.84,429300000.0
2008-01-24 04:02:00,92.84,92.855,92.805,92.815,734100002.0
2008-01-24 04:03:00,92.815,92.835,92.805,92.815,315400000.0
2008-01-24 04:04:00,92.815,92.815,92.715,92.72,503000000.0
2008-01-24 04:05:00,92.72,92.73,92.665,92.695,700800000.0
2008-01-24 04:06:00,92.695,92.715,92.685,92.705,1043200000.0
2008-01-24 04:07:00,92.705,92.775,92.685,92.76,881599996.0
2008-01-24 04:08:00,92.755,92.755,92.675,92.685,488000000.0
2008-01-24 04:09:00,92.685,92.705,92.675,92.695,654400000.0
2008-01-24 04:10:00,92.695,92.735,92.695,92.725,750900000.0
2008-01-24 04:11:00,92.725,92.735,92.725,92.725,394000000.0
2008-01-24 04:12:00,92.725,92.745,92.705,92.715,852800000.0
2008-01-24 04:13:00,92.715,92.735,92.705,92.725,721000000.0
2008-01-24 04:14:00,92.725,92.725,92.695,92.695,472000000.0
2008-01-24 04:15:00,92.695,92.695,92.655,92.67,730599996.0
2008-01-24 04:16:00,92.675,92.675,92.635,92.64,945399996.0
2008-01-24 04:17:00,92.64,92.645,92.595,92.625,1080199998.0
2008-01-24 04:18:00,92.625,92.635,92.605,92.625,602599998.0
2008-01-24 04:19:00,92.625,92.635,92.59,92.595,509900000.0
2008-01-24 04:20:00,92.595,92.635,92.595,92.625,561700000.0
2008-01-24 04:21:00,92.625,92.635,92.615,92.625,517499998.0
2008-01-24 04:22:00,92.625,92.645,92.595,92.595,736700004.0
2008-01-24 04:23:00,92.595,92.635,92.585,92.595,689000002.0
2008-01-24 04:24:00,92.605,92.605,92.575,92.585,554899999.0
2008-01-24 04:25:00,92.585,92.585,92.565,92.565,192000000.0
2008-01-24 04:26:00,92.565,92.565,92.495,92.495,488800000.0
2008-01-24 04:27:00,92.505,92.505,92.45,92.495,925200000.0
2008-01-24 04:28:00,92.495,92.555,92.495,92.535,500800000.0
2008-01-24 04:29:00,92.54,92.555,92.525,92.525,494700001.0
2008-01-24 04:30:00,92.525,92.565,92.515,92.565,434400000.0
2008-01-24 04:31:00,92.565,92.57,92.515,92.525,626400001.0
2008-01-24 04:32:00,92.525,92.555,92.525,92.535,492000000.0
2008-01-24 04:33:00,92.535,92.545,92.505,92.53,442600000.0
2008-01-24 04:34:00,92.53,92.545,92.52,92.545,600000000.0
2008-01-24 04:35:00,92.545,92.585,92.545,92.585,512800000.0
2008-01-24 04:36:00,92.585,92.605,92.575,92.595,844999989.0
2008-01-24 04:37:00,92.595,92.645,92.595,92.645,460200000.0
2008-01-24 04:38:00,92.645,92.645,92.615,92.625,447600000.0
2008-01-24 04:39:00,92.625,92.635,92.615,92.625,452800000.0
2008-01-24 04:40:00,92.625,92.63,92.605,92.605,658600000.0
2008-01-24 04:41:00,92.615,92.625,92.605,92.625,289600001.0
2008-01-24 04:42:00,92.625,92.635,92.615,92.635,344800002.0
2008-01-24 04:43:00,92.625,92.655,92.625,92.655,199300000.0
2008-01-24 04:44:00,92.655,92.675,92.655,92.665,284400000.0
2008-01-24 04:45:00,92.665,92.705,92.665,92.705,484200000.0
2008-01-24 04:46:00,92.725,92.745,92.705,92.735,703200000.0
2008-01-24 04:47:00,92.735,92.77,92.73,92.77,680999999.0
2008-01-24 04:48:00,92.76,92.795,92.76,92.785,620000000.0
2008-01-24 04:49:00,92.785,92.865,92.785,92.86,761600000.0
2008-01-24 04:50:00,92.86,92.885,92.805,92.805,681700000.0
2008-01-24 04:51:00,92.805,92.815,92.785,92.785,448000000.0
2008-01-24 04:52:00,92.78,92.795,92.765,92.795,527200000.0
2008-01-24 04:53:00,92.795,92.81,92.795,92.81,580800000.0
2008-01-24 04:54:00,92.81,92.83,92.795,92.81,658100000.0
2008-01-24 04:55:00,92.805,92.83,92.785,92.825,492900000.0
2008-01-24 04:56:00,92.825,92.825,92.795,92.81,473800000.0
2008-01-24 04:57:00,92.81,92.81,92.795,92.8,432000000.0
2008-01-24 04:58:00,92.8,92.83,92.795,92.81,591200000.0
2008-01-24 04:59:00,92.81,92.825,92.785,92.82,679499999.0
2008-01-24 05:00:00,92.82,92.83,92.78,92.785,509600000.0
2008-01-24 05:01:00,92.785,92.815,92.78,92.795,567200000.0
2008-01-24 05:02:00,92.795,92.795,92.765,92.765,334400000.0
2008-01-24 05:03:00,92.77,92.785,92.745,92.745,481100000.0
2008-01-24 05:04:00,92.745,92.75,92.62,92.625,900900000.0
2008-01-24 05:05:00,92.625,92.63,92.57,92.58,870400000.0
2008-01-24 05:06:00,92.58,92.625,92.565,92.625,755200000.0
2008-01-24 05:07:00,92.62,92.735,92.62,92.71,826900001.0
2008-01-24 05:08:00,92.71,92.73,92.675,92.69,709900000.0
2008-01-24 05:09:00,92.685,92.735,92.685,92.725,600099999.0
2008-01-24 05:10:00,92.72,92.72,92.695,92.695,382100000.0
2008-01-24 05:11:00,92.705,92.73,92.69,92.705,701600000.0
2008-01-24 05:12:00,92.705,92.74,92.705,92.725,407200000.0
2008-01-24 05:13:00,92.725,92.73,92.715,92.72,345600000.0
2008-01-24 05:14:00,92.72,92.72,92.7,92.705,322100000.0
2008-01-24 05:15:00,92.705,92.755,92.705,92.725,523400000.0
2008-01-24 05:16:00,92.725,92.745,92.725,92.735,399200000.0
2008-01-24 05:17:00,92.735,92.745,92.685,92.685,524800000.0
2008-01-24 05:18:00,92.695,92.705,92.69,92.69,376800000.0
2008-01-24 05:19:00,92.69,92.695,92.675,92.685,245000000.0
2008-01-24 05:20:00,92.695,92.705,92.695,92.705,184100000.0
2008-01-24 05:21:00,92.705,92.715,92.685,92.705,539300000.0
2008-01-24 05:22:00,92.705,92.755,92.7,92.745,533600000.0
2008-01-24 05:23:00,92.745,92.745,92.735,92.74,366400000.0
2008-01-24 05:24:00,92.74,92.755,92.74,92.755,218400000.0
2008-01-24 05:25:00,92.755,92.765,92.745,92.755,406400000.0
2008-01-24 05:26:00,92.755,92.76,92.745,92.755,148000000.0
2008-01-24 05:27:00,92.755,92.775,92.745,92.775,478400000.0
2008-01-24 05:28:00,92.775,92.825,92.775,92.825,447200000.0
2008-01-24 05:29:00,92.825,92.825,92.715,92.735,733800000.0
2008-01-24 05:30:00,92.735,92.765,92.735,92.765,400000000.0
2008-01-24 05:31:00,92.765,92.765,92.725,92.735,852000003.0
2008-01-24 05:32:00,92.725,92.765,92.705,92.755,702700004.0
2008-01-24 05:33:00,92.755,92.755,92.735,92.755,203200000.0
2008-01-24 05:34:00,92.755,92.775,92.755,92.775,155200000.0
2008-01-24 05:35:00,92.775,92.785,92.765,92.775,292000000.0
2008-01-24 05:36:00,92.775,92.815,92.755,92.805,520900003.0
2008-01-24 05:37:00,92.805,92.815,92.805,92.815,126400000.0
2008-01-24 05:38:00,92.815,92.825,92.81,92.815,128000000.0
2008-01-24 05:39:00,92.815,92.845,92.805,92.845,442400000.0
2008-01-24 05:40:00,92.845,92.865,92.835,92.855,901100001.0
2008-01-24 05:41:00,92.855,92.855,92.835,92.845,508000000.0
2008-01-24 05:42:00,92.845,92.865,92.845,92.865,379200000.0
2008-01-24 05:43:00,92.865,92.885,92.86,92.885,422400000.0
2008-01-24 05:44:00,92.885,92.895,92.865,92.885,529300000.0
2008-01-24 05:45:00,92.885,92.935,92.885,92.925,664199999.0
2008-01-24 05:46:00,92.925,92.925,92.875,92.885,599400004.0
2008-01-24 05:47:00,92.885,92.915,92.885,92.905,482000000.0
2008-01-24 05:48:00,92.905,92.935,92.905,92.915,375799999.0
2008-01-24 05:49:00,92.915,92.945,92.905,92.91,721299996.0
2008-01-24 05:50:00,92.915,92.925,92.885,92.915,826599993.0
2008-01-24 05:51:00,92.915,92.915,92.895,92.895,343900000.0
2008-01-24 05:52:00,92.895,92.915,92.895,92.91,236100000.0
2008-01-24 05:53:00,92.91,92.925,92.895,92.91,323400002.0
2008-01-24 05:54:00,92.91,92.935,92.905,92.935,445800000.0
2008-01-24 05:55:00,92.935,92.935,92.895,92.905,512800000.0
2008-01-24 05:56:00,92.905,92.905,92.865,92.865,520800000.0
2008-01-24 05:57:00,92.865,92.885,92.865,92.885,648000000.0
2008-01-24 05:58:00,92.885,92.895,92.875,92.895,303200000.0
2008-01-24 05:59:00,92.895,92.905,92.875,92.885,612000000.0
2008-01-24 06:00:00,92.885,92.935,92.885,92.925,516000000.0
2008-01-24 06:01:00,92.925,92.935,92.905,92.915,615500002.0
2008-01-24 06:02:00,92.915,92.925,92.885,92.915,587500002.0
2008-01-24 06:03:00,92.915,92.935,92.905,92.925,345600000.0
2008-01-24 06:04:00,92.925,92.93,92.91,92.925,148500000.0
2008-01-24 06:05:00,92.925,92.925,92.895,92.905,844900003.0
2008-01-24 06:06:00,92.905,92.915,92.895,92.895,489600000.0
2008-01-24 06:07:00,92.895,92.895,92.875,92.885,394500000.0
2008-01-24 06:08:00,92.885,92.885,92.855,92.885,633100000.0
2008-01-24 06:09:00,92.885,92.895,92.885,92.89,337300000.0
2008-01-24 06:10:00,92.89,92.905,92.885,92.885,308300000.0
2008-01-24 06:11:00,92.885,92.885,92.865,92.875,428399997.0
2008-01-24 06:12:00,92.87,92.875,92.845,92.855,431700000.0
2008-01-24 06:13:00,92.855,92.875,92.855,92.875,528800000.0
2008-01-24 06:14:00,92.875,92.895,92.865,92.895,629200000.0
2008-01-24 06:15:00,92.895,92.9,92.895,92.895,131200000.0
2008-01-24 06:16:00,92.895,92.915,92.885,92.915,367800000.0
2008-01-24 06:17:00,92.915,92.925,92.905,92.92,468900000.0
2008-01-24 06:18:00,92.92,92.925,92.905,92.925,568200000.0
2008-01-24 06:19:00,92.925,92.965,92.925,92.965,413600000.0
2008-01-24 06:20:00,92.97,92.985,92.96,92.975,535400000.0
2008-01-24 06:21:00,92.975,92.995,92.965,92.995,284500000.0
2008-01-24 06:22:00,92.995,93.025,92.995,92.995,314400000.0
2008-01-24 06:23:00,93.005,93.005,92.985,92.985,171200000.0
2008-01-24 06:24:00,92.985,92.995,92.975,92.975,295300000.0
2008-01-24 06:25:00,92.975,92.995,92.965,92.985,896299994.0
2008-01-24 06:26:00,92.985,93.015,92.985,93.015,504000000.0
2008-01-24 06:27:00,93.015,93.045,93.005,93.035,603200000.0
2008-01-24 06:28:00,93.035,93.075,93.035,93.06,315800000.0
2008-01-24 06:29:00,93.06,93.115,93.055,93.065,740200000.0
2008-01-24 06:30:00,93.065,93.1,93.045,93.095,1553899990.0
2008-01-24 06:31:00,93.095,93.135,93.085,93.095,800300000.0
2008-01-24 06:32:00,93.095,93.12,93.09,93.11,689600000.0
2008-01-24 06:33:00,93.11,93.125,93.095,93.125,317600000.0
2008-01-24 06:34:00,93.125,93.145,93.115,93.135,653800000.0
2008-01-24 06:35:00,93.135,93.155,93.135,93.145,392199999.0
2008-01-24 06:36:00,93.135,93.15,93.125,93.135,626600000.0
2008-01-24 06:37:00,93.125,93.185,93.125,93.185,993099998.0
2008-01-24 06:38:00,93.185,93.215,93.17,93.205,738400000.0
2008-01-24 06:39:00,93.205,93.225,93.185,93.185,886400000.0
2008-01-24 06:40:00,93.185,93.195,93.165,93.175,639300001.0
2008-01-24 06:41:00,93.175,93.185,93.15,93.15,859399994.0
2008-01-24 06:42:00,93.155,93.165,93.15,93.165,425500002.0
2008-01-24 06:43:00,93.165,93.165,93.125,93.125,876300011.0
2008-01-24 06:44:00,93.125,93.145,93.115,93.115,724600000.0
2008-01-24 06:45:00,93.115,93.115,93.095,93.11,508800003.0
2008-01-24 06:46:00,93.11,93.135,93.095,93.095,908400003.0
2008-01-24 06:47:00,93.095,93.105,93.065,93.09,525899999.0
2008-01-24 06:48:00,93.09,93.105,93.075,93.085,673199999.0
2008-01-24 06:49:00,93.085,93.125,93.085,93.115,932299998.0
2008-01-24 06:50:00,93.125,93.135,93.105,93.115,957799993.0
2008-01-24 06:51:00,93.115,93.115,93.105,93.11,181600000.0
2008-01-24 06:52:00,93.11,93.125,93.105,93.125,778299997.0
2008-01-24 06:53:00,93.115,93.165,93.115,93.165,472000000.0
2008-01-24 06:54:00,93.165,93.225,93.155,93.205,1065399995.0
2008-01-24 06:55:00,93.215,93.24,93.2,93.22,1031899999.0
2008-01-24 06:56:00,93.22,93.245,93.215,93.235,495199999.0
2008-01-24 06:57:00,93.23,93.235,93.205,93.21,812599999.0
2008-01-24 06:58:00,93.21,93.225,93.205,93.225,324800000.0
2008-01-24 06:59:00,93.225,93.235,93.205,93.205,580000000.0
2008-01-24 07:00:00,93.205,93.215,93.185,93.205,896800000.0
2008-01-24 07:01:00,93.205,93.215,93.185,93.195,560000000.0
2008-01-24 07:02:00,93.195,93.195,93.175,93.175,420800000.0
2008-01-24 07:03:00,93.175,93.175,93.12,93.12,913600000.0
2008-01-24 07:04:00,93.12,93.125,93.065,93.085,1579499987.0
2008-01-24 07:05:00,93.095,93.11,93.055,93.11,1015299999.0
2008-01-24 07:06:00,93.11,93.11,93.07,93.07,519600000.0
2008-01-24 07:07:00,93.065,93.085,93.045,93.055,798300000.0
2008-01-24 07:08:00,93.055,93.065,92.975,92.995,911700007.0
2008-01-24 07:09:00,92.995,93.015,92.96,92.965,900400002.0
2008-01-24 07:10:00,92.965,93.005,92.955,93.005,817700000.0
2008-01-24 07:11:00,93.015,93.025,92.985,92.995,572800000.0
2008-01-24 07:12:00,92.995,92.995,92.945,92.95,805099999.0
2008-01-24 07:13:00,92.945,92.965,92.945,92.955,392900000.0
2008-01-24 07:14:00,92.955,92.965,92.895,92.915,736500006.0
2008-01-24 07:15:00,92.92,92.935,92.905,92.92,500800000.0
2008-01-24 07:16:00,92.92,92.965,92.92,92.955,531200000.0
2008-01-24 07:17:00,92.955,92.975,92.945,92.96,548699999.0
2008-01-24 07:18:00,92.96,93.045,92.96,93.045,1072600001.0
2008-01-24 07:19:00,93.045,93.075,93.04,93.065,559200000.0
2008-01-24 07:20:00,93.065,93.115,93.065,93.095,504800000.0
2008-01-24 07:21:00,93.095,93.105,93.055,93.06,510400001.0
2008-01-24 07:22:00,93.06,93.075,93.04,93.05,488300000.0
2008-01-24 07:23:00,93.055,93.085,93.05,93.07,313400000.0
2008-01-24 07:24:00,93.065,93.105,93.065,93.095,557299999.0
2008-01-24 07:25:00,93.1,93.105,93.09,93.09,223100000.0
2008-01-24 07:26:00,93.095,93.095,93.08,93.095,132400000.0
2008-01-24 07:27:00,93.095,93.115,93.095,93.1,661599999.0
2008-01-24 07:28:00,93.1,93.115,93.085,93.095,775500001.0
2008-01-24 07:29:00,93.095,93.095,93.075,93.075,583200000.0
2008-01-24 07:30:00,93.075,93.145,93.065,93.135,724699996.0
2008-01-24 07:31:00,93.135,93.15,93.105,93.105,1058800003.0
2008-01-24 07:32:00,93.105,93.115,93.065,93.075,635200001.0
2008-01-24 07:33:00,93.075,93.105,93.075,93.085,577999999.0
2008-01-24 07:34:00,93.085,93.105,93.085,93.085,481300000.0
2008-01-24 07:35:00,93.085,93.125,93.085,93.095,292000000.0
2008-01-24 07:36:00,93.095,93.105,93.085,93.095,678400000.0
2008-01-24 07:37:00,93.095,93.095,93.085,93.09,166400000.0
2008-01-24 07:38:00,93.09,93.105,93.09,93.105,414199999.0
2008-01-24 07:39:00,93.105,93.115,93.095,93.105,454400000.0
2008-01-24 07:40:00,93.105,93.105,93.095,93.095,290400000.0
2008-01-24 07:41:00,93.095,93.095,93.085,93.09,312800000.0
2008-01-24 07:42:00,93.09,93.105,93.085,93.1,433600000.0
2008-01-24 07:43:00,93.1,93.115,93.095,93.11,853799997.0
2008-01-24 07:44:00,93.115,93.125,93.105,93.105,603200000.0
2008-01-24 07:45:00,93.105,93.125,93.105,93.115,615700000.0
2008-01-24 07:46:00,93.115,93.135,93.105,93.115,520800000.0
2008-01-24 07:47:00,93.115,93.125,93.095,93.1,771200000.0
2008-01-24 07:48:00,93.105,93.115,93.095,93.115,761900003.0
2008-01-24 07:49:00,93.115,93.165,93.115,93.165,456700000.0
2008-01-24 07:50:00,93.165,93.175,93.155,93.165,632700001.0
2008-01-24 07:51:00,93.165,93.175,93.165,93.175,614099999.0
2008-01-24 07:52:00,93.175,93.215,93.165,93.205,677600000.0
2008-01-24 07:53:00,93.205,93.215,93.165,93.175,603200000.0
2008-01-24 07:54:00,93.175,93.195,93.175,93.185,580100004.0
2008-01-24 07:55:00,93.185,93.185,93.185,93.185,288800000.0
2008-01-24 07:56:00,93.185,93.195,93.165,93.165,588000000.0
2008-01-24 07:57:00,93.165,93.185,93.165,93.17,396800000.0
2008-01-24 07:58:00,93.17,93.195,93.155,93.16,907500007.0
2008-01-24 07:59:00,93.165,93.165,93.125,93.145,507100000.0
2008-01-24 08:00:00,93.145,93.16,93.095,93.095,655399997.0
2008-01-24 08:01:00,93.105,93.115,93.025,93.045,1068400001.0
2008-01-24 08:02:00,93.04,93.075,93.04,93.065,388000000.0
2008-01-24 08:03:00,93.065,93.075,93.045,93.075,541600000.0
2008-01-24 08:04:00,93.075,93.155,93.075,93.155,776800000.0
2008-01-24 08:05:00,93.155,93.165,93.1,93.105,810100001.0
2008-01-24 08:06:00,93.105,93.105,93.065,93.075,594000001.0
2008-01-24 08:07:00,93.075,93.085,93.065,93.075,361800001.0
2008-01-24 08:08:00,93.075,93.095,93.055,93.095,404600000.0
2008-01-24 08:09:00,93.095,93.105,93.075,93.095,432800000.0
2008-01-24 08:10:00,93.095,93.205,93.095,93.185,808799997.0
2008-01-24 08:11:00,93.175,93.175,93.125,93.15,785000005.0
2008-01-24 08:12:00,93.15,93.185,93.145,93.175,517700000.0
2008-01-24 08:13:00,93.175,93.175,93.135,93.155,789700003.0
2008-01-24 08:14:00,93.155,93.165,93.135,93.15,934500000.0
2008-01-24 08:15:00,93.15,93.195,93.145,93.195,995100000.0
2008-01-24 08:16:00,93.195,93.215,93.17,93.185,666999998.0
2008-01-24 08:17:00,93.185,93.2,93.175,93.175,301399998.0
2008-01-24 08:18:00,93.175,93.225,93.175,93.215,767399996.0
2008-01-24 08:19:00,93.215,93.215,93.165,93.175,783400000.0
2008-01-24 08:20:00,93.175,93.175,93.135,93.145,980800000.0
2008-01-24 08:21:00,93.145,93.145,93.125,93.145,1095599990.0
2008-01-24 08:22:00,93.145,93.165,93.125,93.155,956499994.0
2008-01-24 08:23:00,93.155,93.155,93.115,93.135,715199996.0
2008-01-24 08:24:00,93.135,93.135,93.115,93.115,535100003.0
2008-01-24 08:25:00,93.115,93.14,93.115,93.14,685600000.0
2008-01-24 08:26:00,93.145,93.155,93.135,93.135,491500000.0
2008-01-24 08:27:00,93.135,93.165,93.135,93.16,717900000.0
2008-01-24 08:28:00,93.165,93.17,93.135,93.155,969100000.0
2008-01-24 08:29:00,93.155,93.16,93.125,93.135,825600000.0
2008-01-24 08:30:00,93.135,93.165,93.125,93.145,639399999.0
2008-01-24 08:31:00,93.15,93.155,93.105,93.11,836900000.0
2008-01-24 08:32:00,93.11,93.115,93.085,93.11,910200007.0
2008-01-24 08:33:00,93.115,93.115,93.085,93.085,630499995.0
2008-01-24 08:34:00,93.085,93.105,93.075,93.095,1134199992.0
2008-01-24 08:35:00,93.095,93.125,93.085,93.115,605200000.0
2008-01-24 08:36:00,93.115,93.13,93.115,93.125,338500000.0
2008-01-24 08:37:00,93.125,93.13,93.075,93.075,759900000.0
2008-01-24 08:38:00,93.075,93.085,93.045,93.055,1104700002.0
2008-01-24 08:39:00,93.055,93.065,92.955,92.985,974999998.0
2008-01-24 08:40:00,92.975,93.025,92.945,92.955,749499999.0
2008-01-24 08:41:00,92.955,92.96,92.885,92.925,1454899999.0
2008-01-24 08:42:00,92.925,92.945,92.915,92.915,680999999.0
2008-01-24 08:43:00,92.915,92.915,92.855,92.885,872800000.0
2008-01-24 08:44:00,92.885,92.915,92.885,92.905,683200000.0
2008-01-24 08:45:00,92.905,92.93,92.895,92.915,861199998.0
2008-01-24 08:46:00,92.915,92.935,92.89,92.915,658899999.0
2008-01-24 08:47:00,92.915,93.0,92.905,92.99,923100000.0
2008-01-24 08:48:00,93.0,93.055,92.99,93.035,561600000.0
2008-01-24 08:49:00,93.035,93.045,92.985,92.995,901799997.0
2008-01-24 08:50:00,93.005,93.055,92.995,93.045,757700002.0
2008-01-24 08:51:00,93.045,93.045,92.97,92.97,754400000.0
2008-01-24 08:52:00,92.97,92.99,92.97,92.985,347200000.0
2008-01-24 08:53:00,92.985,93.035,92.985,92.995,634400000.0
2008-01-24 08:54:00,92.995,92.995,92.975,92.975,319000000.0
2008-01-24 08:55:00,92.975,92.99,92.945,92.99,721600000.0
2008-01-24 08:56:00,92.99,93.005,92.965,92.975,759200000.0
2008-01-24 08:57:00,92.985,93.005,92.965,92.985,691799999.0
2008-01-24 08:58:00,92.985,93.045,92.985,93.045,523900000.0
2008-01-24 08:59:00,93.045,93.065,93.045,93.065,240400000.0
2008-01-24 09:00:00,93.065,93.085,93.045,93.055,343100002.0
2008-01-24 09:01:00,93.055,93.07,93.025,93.025,585099999.0
2008-01-24 09:02:00,93.025,93.035,92.985,92.985,698200000.0
2008-01-24 09:03:00,92.985,93.005,92.855,92.855,646700000.0
2008-01-24 09:04:00,92.855,92.855,92.77,92.79,899600000.0
2008-01-24 09:05:00,92.79,92.835,92.755,92.765,857400000.0
2008-01-24 09:06:00,92.765,92.775,92.53,92.57,931800000.0
2008-01-24 09:07:00,92.57,92.69,92.57,92.685,889800000.0
2008-01-24 09:08:00,92.685,92.7,92.665,92.695,621300000.0
2008-01-24 09:09:00,92.695,92.76,92.695,92.725,1119800000.0
2008-01-24 09:10:00,92.725,92.73,92.635,92.645,813900000.0
2008-01-24 09:11:00,92.655,92.675,92.635,92.665,704800002.0
2008-01-24 09:12:00,92.655,92.68,92.645,92.68,622000000.0
2008-01-24 09:13:00,92.68,92.69,92.67,92.675,582800000.0
2008-01-24 09:14:00,92.675,92.7,92.665,92.695,462000000.0
2008-01-24 09:15:00,92.695,92.74,92.69,92.74,568200000.0
2008-01-24 09:16:00,92.74,92.795,92.725,92.795,970700001.0
2008-01-24 09:17:00,92.8,92.865,92.785,92.85,688500001.0
2008-01-24 09:18:00,92.85,92.865,92.755,92.755,983400002.0
2008-01-24 09:19:00,92.755,92.805,92.735,92.745,990900001.0
2008-01-24 09:20:00,92.745,92.765,92.715,92.765,989899999.0
2008-01-24 09:21:00,92.765,92.845,92.765,92.815,1198999995.0
2008-01-24 09:22:00,92.82,92.825,92.78,92.78,821400000.0
2008-01-24 09:23:00,92.78,92.785,92.745,92.78,761699995.0
2008-01-24 09:24:00,92.765,92.795,92.76,92.795,533500000.0
2008-01-24 09:25:00,92.795,92.805,92.755,92.77,747000001.0
2008-01-24 09:26:00,92.765,92.795,92.735,92.79,671499998.0
2008-01-24 09:27:00,92.79,92.815,92.775,92.81,843000000.0
2008-01-24 09:28:00,92.81,92.825,92.795,92.815,521400000.0
2008-01-24 09:29:00,92.815,92.825,92.805,92.81,401099997.0
2008-01-24 09:30:00,92.815,92.835,92.795,92.8,979000005.0
2008-01-24 09:31:00,92.805,92.82,92.785,92.805,746599998.0
2008-01-24 09:32:00,92.805,92.81,92.775,92.775,696400000.0
2008-01-24 09:33:00,92.775,92.825,92.755,92.815,721300003.0
2008-01-24 09:34:00,92.815,92.855,92.815,92.845,541600000.0
2008-01-24 09:35:00,92.845,92.865,92.835,92.86,497100000.0
2008-01-24 09:36:00,92.865,92.93,92.835,92.93,676900000.0
2008-01-24 09:37:00,92.93,92.935,92.91,92.925,521600000.0
2008-01-24 09:38:00,92.925,92.95,92.925,92.93,832499998.0
2008-01-24 09:39:00,92.93,92.94,92.905,92.935,1075900010.0
2008-01-24 09:40:00,92.935,92.96,92.925,92.96,1121500010.0
2008-01-24 09:41:00,92.955,92.955,92.915,92.935,854800000.0
2008-01-24 09:42:00,92.935,92.945,92.855,92.855,613000000.0
2008-01-24 09:43:00,92.855,92.91,92.845,92.855,1064900000.0
2008-01-24 09:44:00,92.855,92.885,92.84,92.88,1112399994.0
2008-01-24 09:45:00,92.88,92.925,92.865,92.905,739300000.0
2008-01-24 09:46:00,92.915,92.92,92.905,92.905,374000000.0
2008-01-24 09:47:00,92.905,92.91,92.895,92.895,495699999.0
2008-01-24 09:48:00,92.895,92.92,92.885,92.9,970999998.0
2008-01-24 09:49:00,92.9,92.93,92.885,92.905,853299998.0
2008-01-24 09:50:00,92.905,92.915,92.905,92.905,333699996.0
2008-01-24 09:51:00,92.905,92.905,92.885,92.905,948799996.0
2008-01-24 09:52:00,92.885,92.895,92.87,92.89,830600000.0
2008-01-24 09:53:00,92.89,92.9,92.875,92.875,451000000.0
2008-01-24 09:54:00,92.875,92.875,92.855,92.86,821699989.0
2008-01-24 09:55:00,92.86,92.875,92.845,92.855,874300000.0
2008-01-24 09:56:00,92.855,92.87,92.835,92.865,1136000000.0
2008-01-24 09:57:00,92.855,92.855,92.805,92.805,1022500006.0
2008-01-24 09:58:00,92.815,92.815,92.725,92.745,767600003.0
2008-01-24 09:59:00,92.755,92.775,92.735,92.735,1376500004.0
2008-01-24 10:00:00,92.735,92.775,92.735,92.765,1188899992.0
2008-01-24 10:01:00,92.765,92.775,92.735,92.745,677500001.0
2008-01-24 10:02:00,92.745,92.805,92.725,92.765,604400000.0
2008-01-24 10:03:00,92.765,92.795,92.685,92.695,1215900001.0
2008-01-24 10:04:00,92.69,92.725,92.645,92.695,475400003.0
2008-01-24 10:05:00,92.705,92.755,92.695,92.735,693200000.0
2008-01-24 10:06:00,92.735,92.765,92.695,92.725,1306700004.0
2008-01-24 10:07:00,92.725,92.735,92.665,92.685,904600002.0
2008-01-24 10:08:00,92.685,92.69,92.625,92.65,1040200000.0
2008-01-24 10:09:00,92.65,92.675,92.595,92.615,1304800005.0
2008-01-24 10:10:00,92.615,92.675,92.615,92.675,1081500001.0
2008-01-24 10:11:00,92.675,92.675,92.635,92.665,909800000.0
2008-01-24 10:12:00,92.665,92.695,92.655,92.675,317200000.0
2008-01-24 10:13:00,92.675,92.675,92.635,92.655,475200001.0
2008-01-24 10:14:00,92.655,92.705,92.615,92.625,983900001.0
2008-01-24 10:15:00,92.625,92.695,92.625,92.685,552400000.0
2008-01-24 10:16:00,92.685,92.715,92.675,92.695,421800000.0
2008-01-24 10:17:00,92.695,92.71,92.68,92.695,584400006.0
2008-01-24 10:18:00,92.695,92.75,92.695,92.725,830399999.0
2008-01-24 10:19:00,92.725,92.735,92.68,92.73,782100000.0
2008-01-24 10:20:00,92.73,92.745,92.675,92.675,605400002.0
2008-01-24 10:21:00,92.68,92.7,92.66,92.7,322000000.0
2008-01-24 10:22:00,92.7,92.7,92.575,92.575,280800000.0
2008-01-24 10:23:00,92.575,92.575,92.475,92.475,667000000.0
2008-01-24 10:24:00,92.475,92.505,92.395,92.415,959199998.0
2008-01-24 10:25:00,92.415,92.515,92.405,92.505,742499999.0
2008-01-24 10:26:00,92.505,92.595,92.505,92.585,812800000.0
2008-01-24 10:27:00,92.585,92.605,92.535,92.55,1297799996.0
2008-01-24 10:28:00,92.545,92.625,92.545,92.57,1250700000.0
2008-01-24 10:29:00,92.575,92.605,92.555,92.585,1175900003.0
2008-01-24 10:30:00,92.585,92.595,92.555,92.565,1062299999.0
2008-01-24 10:31:00,92.565,92.585,92.525,92.555,412000000.0
2008-01-24 10:32:00,92.555,92.555,92.475,92.495,1025000000.0
2008-01-24 10:33:00,92.495,92.5,92.42,92.475,861200001.0
2008-01-24 10:34:00,92.475,92.485,92.395,92.395,953000004.0
2008-01-24 10:35:00,92.395,92.445,92.375,92.445,1063299998.0
2008-01-24 10:36:00,92.45,92.505,92.44,92.505,873600000.0
2008-01-24 10:37:00,92.505,92.565,92.495,92.525,940800000.0
2008-01-24 10:38:00,92.525,92.545,92.495,92.525,1071600003.0
2008-01-24 10:39:00,92.525,92.545,92.505,92.52,1251800003.0
2008-01-24 10:40:00,92.52,92.535,92.495,92.515,950200000.0
2008-01-24 10:41:00,92.515,92.525,92.495,92.515,830000000.0
2008-01-24 10:42:00,92.515,92.515,92.505,92.515,342700000.0
2008-01-24 10:43:00,92.505,92.525,92.495,92.515,993099998.0
2008-01-24 10:44:00,92.505,92.525,92.505,92.525,443800001.0
2008-01-24 10:45:00,92.525,92.575,92.525,92.555,801599997.0
2008-01-24 10:46:00,92.555,92.585,92.545,92.55,695100000.0
2008-01-24 10:47:00,92.55,92.605,92.545,92.605,774000000.0
2008-01-24 10:48:00,92.605,92.645,92.6,92.645,410400000.0
2008-01-24 10:49:00,92.645,92.705,92.625,92.705,891600002.0
2008-01-24 10:50:00,92.705,92.735,92.7,92.705,1156899998.0
2008-01-24 10:51:00,92.7,92.755,92.7,92.725,1131199992.0
2008-01-24 10:52:00,92.725,92.74,92.68,92.68,1204399994.0
2008-01-24 10:53:00,92.68,92.685,92.595,92.615,640300002.0
2008-01-24 10:54:00,92.615,92.615,92.585,92.585,733600000.0
2008-01-24 10:55:00,92.585,92.605,92.565,92.595,807900000.0
2008-01-24 10:56:00,92.595,92.645,92.585,92.625,857200000.0
2008-01-24 10:57:00,92.625,92.655,92.615,92.635,636200000.0
2008-01-24 10:58:00,92.635,92.645,92.615,92.645,519000003.0
2008-01-24 10:59:00,92.645,92.645,92.615,92.645,851600000.0
2008-01-24 11:00:00,92.645,92.745,92.645,92.735,888200000.0
2008-01-24 11:01:00,92.735,92.755,92.685,92.7,1217600000.0
2008-01-24 11:02:00,92.695,92.705,92.655,92.665,464500000.0
2008-01-24 11:03:00,92.665,92.71,92.655,92.655,938899995.0
2008-01-24 11:04:00,92.655,92.695,92.645,92.695,640100000.0
2008-01-24 11:05:00,92.695,92.695,92.655,92.675,799600000.0
2008-01-24 11:06:00,92.675,92.685,92.65,92.67,640200000.0
2008-01-24 11:07:00,92.67,92.715,92.66,92.715,453600000.0
2008-01-24 11:08:00,92.715,92.735,92.695,92.695,1488400009.0
2008-01-24 11:09:00,92.695,92.695,92.665,92.685,2116400002.0
2008-01-24 11:10:00,92.685,92.69,92.655,92.685,1754200004.0
2008-01-24 11:11:00,92.685,92.685,92.625,92.655,1227200000.0
2008-01-24 11:12:00,92.655,92.69,92.645,92.68,1109400010.0
2008-01-24 11:13:00,92.685,92.73,92.675,92.685,2008400006.0
2008-01-24 11:14:00,92.685,92.735,92.665,92.735,1063799994.0
2008-01-24 11:15:00,92.735,92.735,92.68,92.715,849900001.0
2008-01-24 11:16:00,92.715,92.79,92.715,92.79,1031600000.0
2008-01-24 11:17:00,92.79,92.825,92.735,92.735,1264799999.0
2008-01-24 11:18:00,92.745,92.775,92.735,92.765,1081700001.0
2008-01-24 11:19:00,92.755,92.77,92.745,92.755,784800000.0
2008-01-24 11:20:00,92.755,92.765,92.745,92.755,727000000.0
2008-01-24 11:21:00,92.755,92.805,92.755,92.79,788599993.0
2008-01-24 11:22:00,92.795,92.845,92.775,92.815,766500000.0
2008-01-24 11:23:00,92.815,92.915,92.815,92.885,938799999.0
2008-01-24 11:24:00,92.885,92.945,92.875,92.935,721400000.0
2008-01-24 11:25:00,92.935,93.005,92.905,93.005,1069700000.0
2008-01-24 11:26:00,93.005,93.015,92.965,93.005,749000000.0
2008-01-24 11:27:00,93.005,93.035,92.965,92.985,1325600001.0
2008-01-24 11:28:00,92.985,93.105,92.975,93.095,1075400000.0
2008-01-24 11:29:00,93.095,93.125,93.085,93.09,765200004.0
2008-01-24 11:30:00,93.09,93.095,92.99,93.005,1536600004.0
2008-01-24 11:31:00,93.005,93.015,92.975,92.995,1637599996.0
2008-01-24 11:32:00,92.985,93.015,92.955,92.965,1286200001.0
2008-01-24 11:33:00,92.965,93.005,92.955,92.965,1826300000.0
2008-01-24 11:34:00,92.965,92.975,92.895,92.925,940800000.0
2008-01-24 11:35:00,92.935,92.95,92.915,92.925,1287400000.0
2008-01-24 11:36:00,92.925,92.925,92.875,92.885,1010000006.0
2008-01-24 11:37:00,92.885,92.94,92.875,92.905,1228699993.0
2008-01-24 11:38:00,92.905,92.92,92.905,92.915,1326600000.0
2008-01-24 11:39:00,92.915,92.925,92.905,92.915,1741000015.0
2008-01-24 11:40:00,92.915,92.925,92.845,92.855,1887799997.0
2008-01-24 11:41:00,92.855,92.865,92.81,92.81,1270000000.0
2008-01-24 11:42:00,92.81,92.81,92.755,92.79,409500001.0
2008-01-24 11:43:00,92.795,92.815,92.785,92.815,160600000.0
2008-01-24 11:44:00,92.81,92.83,92.8,92.8,83700000.0
2008-01-24 11:45:00,92.8,92.845,92.795,92.825,105800000.0
2008-01-24 11:46:00,92.825,92.835,92.815,92.83,51500000.0
2008-01-24 11:47:00,92.83,92.84,92.82,92.83,51700000.0
2008-01-24 11:48:00,92.825,92.84,92.81,92.82,46000000.0
2008-01-24 11:49:00,92.82,92.83,92.71,92.72,248600000.0
2008-01-24 11:50:00,92.725,92.74,92.675,92.735,442400000.0
2008-01-24 11:51:00,92.74,92.77,92.735,92.765,65800000.0
2008-01-24 11:52:00,92.755,92.755,92.715,92.74,479900000.0
2008-01-24 11:53:00,92.74,92.745,92.725,92.745,328400000.0
2008-01-24 11:54:00,92.745,92.815,92.725,92.775,775000000.0
2008-01-24 11:55:00,92.785,92.79,92.745,92.755,267500000.0
2008-01-24 11:56:00,92.75,92.755,92.695,92.695,306799999.0
2008-01-24 11:57:00,92.705,92.75,92.7,92.75,96300000.0
2008-01-24 11:58:00,92.75,92.755,92.675,92.7,28700000.0
2008-01-24 11:59:00,92.7,92.7,92.595,92.625,267399999.0
2008-01-24 12:00:00,92.625,92.635,92.565,92.595,285100001.0
2008-01-24 12:01:00,92.6,92.64,92.575,92.63,154500001.0
2008-01-24 12:02:00,92.63,92.665,92.575,92.595,125600000.0
2008-01-24 12:03:00,92.595,92.615,92.585,92.595,326200000.0
2008-01-24 12:04:00,92.595,92.61,92.545,92.56,460200000.0
2008-01-24 12:05:00,92.56,92.565,92.465,92.475,565400000.0
2008-01-24 12:06:00,92.465,92.525,92.465,92.495,1113200004.0
2008-01-24 12:07:00,92.495,92.55,92.495,92.55,393900000.0
2008-01-24 12:08:00,92.55,92.615,92.535,92.555,903500000.0
2008-01-24 12:09:00,92.555,92.585,92.505,92.525,1050699999.0
2008-01-24 12:10:00,92.535,92.545,92.495,92.515,1073100005.0
2008-01-24 12:11:00,92.515,92.575,92.505,92.575,768099991.0
2008-01-24 12:12:00,92.555,92.575,92.545,92.565,651699998.0
2008-01-24 12:13:00,92.565,92.585,92.565,92.575,660500000.0
2008-01-24 12:14:00,92.575,92.625,92.575,92.615,1106000002.0
2008-01-24 12:15:00,92.615,92.63,92.59,92.6,372400000.0
2008-01-24 12:16:00,92.605,92.62,92.585,92.595,1042599994.0
2008-01-24 12:17:00,92.595,92.605,92.575,92.605,629300000.0
2008-01-24 12:18:00,92.605,92.605,92.575,92.59,577899998.0
2008-01-24 12:19:00,92.59,92.595,92.575,92.575,554800004.0
2008-01-24 12:20:00,92.57,92.575,92.525,92.545,1044200005.0
2008-01-24 12:21:00,92.545,92.575,92.545,92.565,592499995.0
2008-01-24 12:22:00,92.565,92.585,92.545,92.555,835800001.0
2008-01-24 12:23:00,92.55,92.585,92.545,92.585,677700000.0
2008-01-24 12:24:00,92.585,92.585,92.56,92.565,301400000.0
2008-01-24 12:25:00,92.565,92.585,92.55,92.575,365600003.0
2008-01-24 12:26:00,92.57,92.585,92.51,92.525,694200001.0
2008-01-24 12:27:00,92.52,92.545,92.5,92.535,625200000.0
2008-01-24 12:28:00,92.535,92.535,92.495,92.525,662200001.0
2008-01-24 12:29:00,92.525,92.525,92.465,92.465,566100000.0
2008-01-24 12:30:00,92.465,92.485,92.465,92.465,692200002.0
2008-01-24 12:31:00,92.465,92.465,92.435,92.435,634200000.0
2008-01-24 12:32:00,92.435,92.435,92.375,92.375,976700006.0
2008-01-24 12:33:00,92.375,92.425,92.37,92.395,1174600000.0
2008-01-24 12:34:00,92.395,92.425,92.385,92.415,953000001.0
2008-01-24 12:35:00,92.415,92.415,92.355,92.385,1121400004.0
2008-01-24 12:36:00,92.385,92.395,92.355,92.365,1160599997.0
2008-01-24 12:37:00,92.365,92.395,92.295,92.295,980800000.0
2008-01-24 12:38:00,92.295,92.335,92.245,92.325,1023200000.0
2008-01-24 12:39:00,92.32,92.345,92.28,92.295,1091200004.0
2008-01-24 12:40:00,92.295,92.355,92.295,92.305,538500000.0
2008-01-24 12:41:00,92.315,92.315,92.28,92.295,990199994.0
2008-01-24 12:42:00,92.295,92.365,92.295,92.355,553400000.0
2008-01-24 12:43:00,92.335,92.365,92.325,92.345,727600000.0
2008-01-24 12:44:00,92.345,92.425,92.345,92.425,511800000.0
2008-01-24 12:45:00,92.425,92.475,92.415,92.475,677200000.0
2008-01-24 12:46:00,92.475,92.545,92.465,92.515,1096000001.0
2008-01-24 12:47:00,92.525,92.525,92.425,92.425,1171300004.0
2008-01-24 12:48:00,92.425,92.445,92.38,92.385,1148600001.0
2008-01-24 12:49:00,92.39,92.455,92.38,92.455,1044000002.0
2008-01-24 12:50:00,92.455,92.475,92.385,92.395,1047200000.0
2008-01-24 12:51:00,92.395,92.445,92.365,92.445,891600001.0
2008-01-24 12:52:00,92.445,92.495,92.44,92.485,653800000.0
2008-01-24 12:53:00,92.485,92.535,92.475,92.48,1148000004.0
2008-01-24 12:54:00,92.475,92.525,92.455,92.475,1039000002.0
2008-01-24 12:55:00,92.475,92.595,92.475,92.59,669700000.0
2008-01-24 12:56:00,92.585,92.61,92.565,92.575,865200000.0
2008-01-24 12:57:00,92.575,92.59,92.535,92.565,694800000.0
2008-01-24 12:58:00,92.565,92.645,92.555,92.62,1046599999.0
2008-01-24 12:59:00,92.62,92.685,92.62,92.645,735900000.0
2008-01-24 13:00:00,92.645,92.675,92.64,92.66,1128300005.0
2008-01-24 13:01:00,92.655,92.685,92.615,92.64,800799999.0
2008-01-24 13:02:00,92.64,92.755,92.64,92.74,525800000.0
2008-01-24 13:03:00,92.74,92.825,92.735,92.81,1000500000.0
2008-01-24 13:04:00,92.81,92.885,92.805,92.805,1059900002.0
2008-01-24 13:05:00,92.805,92.875,92.805,92.87,1100000001.0
2008-01-24 13:06:00,92.87,93.02,92.865,92.99,1679199993.0
2008-01-24 13:07:00,92.985,93.085,92.965,93.055,1218999998.0
2008-01-24 13:08:00,93.055,93.105,93.04,93.085,722999998.0
2008-01-24 13:09:00,93.085,93.095,92.89,92.89,1341600004.0
2008-01-24 13:10:00,92.89,92.915,92.865,92.9,696800000.0
2008-01-24 13:11:00,92.9,92.915,92.875,92.9,772800003.0
2008-01-24 13:12:00,92.905,92.965,92.885,92.935,823200000.0
2008-01-24 13:13:00,92.935,92.935,92.865,92.865,910199998.0
2008-01-24 13:14:00,92.855,92.885,92.835,92.855,1057599993.0
2008-01-24 13:15:00,92.855,92.915,92.84,92.905,954500004.0
2008-01-24 13:16:00,92.905,92.945,92.885,92.945,634600000.0
2008-01-24 13:17:00,92.945,92.995,92.935,92.955,1196700001.0
2008-01-24 13:18:00,92.955,93.005,92.945,92.98,1085500002.0
2008-01-24 13:19:00,92.985,93.005,92.91,92.925,863400002.0
2008-01-24 13:20:00,92.925,93.025,92.925,92.985,901500001.0
2008-01-24 13:21:00,92.985,92.995,92.93,92.995,526400000.0
2008-01-24 13:22:00,92.995,93.015,92.955,92.97,793299999.0
2008-01-24 13:23:00,92.975,92.985,92.955,92.965,909800001.0
2008-01-24 13:24:00,92.965,92.965,92.925,92.94,652200000.0
2008-01-24 13:25:00,92.94,92.965,92.915,92.955,1087299988.0
2008-01-24 13:26:00,92.955,92.975,92.945,92.965,1037999996.0
2008-01-24 13:27:00,92.965,93.015,92.955,92.985,672800007.0
2008-01-24 13:28:00,92.995,93.045,92.995,93.015,724000000.0
2008-01-24 13:29:00,93.015,93.025,93.005,93.015,756200000.0
2008-01-24 13:30:00,93.015,93.015,92.985,93.015,606100004.0
2008-01-24 13:31:00,93.015,93.035,93.005,93.015,485600003.0
2008-01-24 13:32:00,93.015,93.055,93.015,93.045,622100000.0
2008-01-24 13:33:00,93.05,93.065,93.015,93.025,863200002.0
2008-01-24 13:34:00,93.025,93.035,92.985,92.995,813500001.0
2008-01-24 13:35:00,92.995,92.995,92.955,92.975,851499998.0
2008-01-24 13:36:00,92.965,93.005,92.955,93.005,1996300012.0
2008-01-24 13:37:00,93.0,93.125,92.995,93.105,999699999.0
2008-01-24 13:38:00,93.105,93.105,92.985,93.025,1163899998.0
2008-01-24 13:39:00,93.04,93.04,93.005,93.035,660400002.0
2008-01-24 13:40:00,93.035,93.045,93.015,93.025,599600006.0
2008-01-24 13:41:00,93.025,93.075,93.025,93.075,764500003.0
2008-01-24 13:42:00,93.075,93.185,93.065,93.125,873800000.0
2008-01-24 13:43:00,93.105,93.175,93.095,93.155,825899999.0
2008-01-24 13:44:00,93.155,93.265,93.155,93.255,689600000.0
2008-01-24 13:45:00,93.255,93.305,93.225,93.295,1098900004.0
2008-01-24 13:46:00,93.295,93.315,93.265,93.315,698000000.0
2008-01-24 13:47:00,93.315,93.455,93.315,93.405,780899999.0
2008-01-24 13:48:00,93.405,93.415,93.275,93.305,967999999.0
2008-01-24 13:49:00,93.3,93.315,93.265,93.27,677400000.0
2008-01-24 13:50:00,93.27,93.335,93.255,93.335,578600002.0
2008-01-24 13:51:00,93.335,93.395,93.315,93.365,943500001.0
2008-01-24 13:52:00,93.365,93.385,93.345,93.375,568399999.0
2008-01-24 13:53:00,93.375,93.445,93.365,93.425,1262300003.0
2008-01-24 13:54:00,93.425,93.435,93.415,93.415,740600000.0
2008-01-24 13:55:00,93.415,93.415,93.29,93.315,747599999.0
2008-01-24 13:56:00,93.315,93.35,93.315,93.345,750200001.0
2008-01-24 13:57:00,93.345,93.355,93.315,93.355,661900000.0
2008-01-24 13:58:00,93.355,93.465,93.355,93.43,436000000.0
2008-01-24 13:59:00,93.43,93.44,93.4,93.4,390400000.0
2008-01-24 14:00:00,93.4,93.45,93.4,93.445,363400000.0
2008-01-24 14:01:00,93.435,93.485,93.405,93.43,915399998.0
2008-01-24 14:02:00,93.42,93.465,93.42,93.455,665200001.0
2008-01-24 14:03:00,93.45,93.495,93.45,93.485,399700000.0
2008-01-24 14:04:00,93.485,93.49,93.44,93.485,481600000.0
2008-01-24 14:05:00,93.49,93.545,93.435,93.545,1444000000.0
2008-01-24 14:06:00,93.545,93.545,93.505,93.52,313300000.0
2008-01-24 14:07:00,93.52,93.535,93.52,93.53,261500000.0
2008-01-24 14:08:00,93.53,93.585,93.53,93.53,685700000.0
2008-01-24 14:09:00,93.53,93.57,93.53,93.565,672800000.0
2008-01-24 14:10:00,93.555,93.57,93.545,93.555,511900000.0
2008-01-24 14:11:00,93.555,93.57,93.55,93.55,185600000.0
2008-01-24 14:12:00,93.55,93.55,93.49,93.525,708599995.0
2008-01-24 14:13:00,93.525,93.53,93.485,93.485,306000000.0
2008-01-24 14:14:00,93.485,93.485,93.395,93.41,306000000.0
2008-01-24 14:15:00,93.41,93.445,93.4,93.4,150200000.0
2008-01-24 14:16:00,93.4,93.43,93.36,93.4,261400000.0
2008-01-24 14:17:00,93.4,93.405,93.37,93.375,349000000.0
2008-01-24 14:18:00,93.37,93.405,93.365,93.38,458300000.0
2008-01-24 14:19:00,93.385,93.4,93.365,93.365,473800000.0
2008-01-24 14:20:00,93.37,93.375,93.355,93.36,430599999.0
2008-01-24 14:21:00,93.355,93.375,93.325,93.365,905499999.0
2008-01-24 14:22:00,93.365,93.395,93.335,93.335,591899999.0
2008-01-24 14:23:00,93.335,93.345,93.3,93.3,986400000.0
2008-01-24 14:24:00,93.305,93.335,93.305,93.33,704900000.0
2008-01-24 14:25:00,93.325,93.34,93.315,93.32,569099999.0
2008-01-24 14:26:00,93.32,93.335,93.31,93.31,378800000.0
2008-01-24 14:27:00,93.31,93.335,93.3,93.32,495600000.0
2008-01-24 14:28:00,93.315,93.315,93.275,93.285,402900002.0
2008-01-24 14:29:00,93.285,93.305,93.275,93.295,360100000.0
2008-01-24 14:30:00,93.295,93.31,93.28,93.3,258300000.0
2008-01-24 14:31:00,93.3,93.315,93.3,93.31,28700000.0
2008-01-24 14:32:00,93.31,93.33,93.265,93.27,80900000.0
2008-01-24 14:33:00,93.265,93.31,93.265,93.3,108300000.0
2008-01-24 14:34:00,93.305,93.315,93.295,93.3,130800000.0
2008-01-24 14:35:00,93.3,93.315,93.29,93.29,43600000.0
2008-01-24 14:36:00,93.29,93.29,93.265,93.29,30600000.0
2008-01-24 14:37:00,93.29,93.315,93.285,93.305,61500000.0
2008-01-24 14:38:00,93.305,93.325,93.3,93.3,22000000.0
2008-01-24 14:39:00,93.3,93.32,93.3,93.32,55500000.0
2008-01-24 14:40:00,93.315,93.395,93.315,93.395,66700000.0
2008-01-24 14:41:00,93.395,93.42,93.38,93.39,56200000.0
2008-01-24 14:42:00,93.39,93.395,93.355,93.395,34800000.0
2008-01-24 14:43:00,93.39,93.425,93.37,93.425,107000000.0
2008-01-24 14:44:00,93.425,93.425,93.36,93.37,85700000.0
2008-01-24 14:45:00,93.37,93.41,93.37,93.4,192400000.0
2008-01-24 14:46:00,93.405,93.43,93.38,93.39,143500000.0
2008-01-24 14:47:00,93.385,93.39,93.315,93.34,101800000.0
2008-01-24 14:48:00,93.34,93.37,93.325,93.37,201400000.0
2008-01-24 14:49:00,93.37,93.395,93.365,93.37,172400000.0
2008-01-24 14:50:00,93.375,93.4,93.37,93.395,242600000.0
2008-01-24 14:51:00,93.39,93.425,93.385,93.415,50800000.0
2008-01-24 14:52:00,93.415,93.505,93.41,93.485,132650000.0
2008-01-24 14:53:00,93.49,93.545,93.49,93.52,212500000.0
2008-01-24 14:54:00,93.515,93.555,93.51,93.545,69700000.0
2008-01-24 14:55:00,93.54,93.55,93.465,93.48,229100000.0
2008-01-24 14:56:00,93.48,93.48,93.445,93.45,349000001.0
2008-01-24 14:57:00,93.445,93.505,93.44,93.47,277900000.0
2008-01-24 14:58:00,93.47,93.47,93.42,93.43,343400000.0
2008-01-24 14:59:00,93.44,93.455,93.42,93.42,117000000.0
2008-01-24 15:00:00,93.42,93.435,93.365,93.365,144900000.0
2008-01-24 15:01:00,93.375,93.4,93.285,93.315,185700000.0
2008-01-24 15:02:00,93.315,93.315,93.205,93.215,111200000.0
2008-01-24 15:03:00,93.215,93.295,93.205,93.285,55900000.0
2008-01-24 15:04:00,93.295,93.35,93.275,93.3,62300000.0
2008-01-24 15:05:00,93.3,93.325,93.205,93.225,116400000.0
2008-01-24 15:06:00,93.23,93.26,93.215,93.255,50100000.0
2008-01-24 15:07:00,93.245,93.265,93.21,93.265,57300000.0
2008-01-24 15:08:00,93.26,93.28,93.235,93.265,107000000.0
2008-01-24 15:09:00,93.265,93.27,93.255,93.26,20800000.0
2008-01-24 15:10:00,93.27,93.285,93.26,93.26,54000000.0
2008-01-24 15:11:00,93.255,93.335,93.25,93.32,137400000.0
2008-01-24 15:12:00,93.32,93.33,93.285,93.31,117700000.0
2008-01-24 15:13:00,93.31,93.31,93.245,93.265,147400000.0
2008-01-24 15:14:00,93.265,93.285,93.24,93.245,247700000.0
2008-01-24 15:15:00,93.23,93.265,93.22,93.235,406500000.0
2008-01-24 15:16:00,93.235,93.255,93.195,93.215,456800000.0
2008-01-24 15:17:00,93.215,93.24,93.16,93.175,193900000.0
2008-01-24 15:18:00,93.17,93.285,93.16,93.285,73900000.0
2008-01-24 15:19:00,93.285,93.3,93.26,93.265,54800000.0
2008-01-24 15:20:00,93.265,93.295,93.245,93.27,66700000.0
2008-01-24 15:21:00,93.27,93.275,93.245,93.25,150500000.0
2008-01-24 15:22:00,93.24,93.25,93.195,93.215,176400000.0
2008-01-24 15:23:00,93.215,93.215,93.13,93.14,135600000.0
2008-01-24 15:24:00,93.14,93.185,93.135,93.155,141100000.0
2008-01-24 15:25:00,93.155,93.175,93.12,93.125,111100000.0
2008-01-24 15:26:00,93.12,93.205,93.12,93.2,57600000.0
2008-01-24 15:27:00,93.195,93.215,93.15,93.16,55400000.0
2008-01-24 15:28:00,93.16,93.165,93.14,93.145,44400000.0
2008-01-24 15:29:00,93.155,93.185,93.125,93.125,247100000.0
2008-01-24 15:30:00,93.125,93.305,93.125,93.275,419000000.0
2008-01-24 15:31:00,93.275,93.43,93.275,93.405,153700000.0
2008-01-24 15:32:00,93.405,93.435,93.345,93.405,273800000.0
2008-01-24 15:33:00,93.405,93.41,93.35,93.375,77800000.0
2008-01-24 15:34:00,93.375,93.39,93.355,93.385,98300000.0
2008-01-24 15:35:00,93.38,93.395,93.35,93.38,193800000.0
2008-01-24 15:36:00,93.38,93.445,93.38,93.39,218300000.0
2008-01-24 15:37:00,93.39,93.425,93.385,93.415,165900000.0
2008-01-24 15:38:00,93.415,93.49,93.415,93.435,270900001.0
2008-01-24 15:39:00,93.43,93.47,93.42,93.425,155500000.0
2008-01-24 15:40:00,93.425,93.43,93.41,93.425,80700000.0
2008-01-24 15:41:00,93.425,93.425,93.385,93.395,182200000.0
2008-01-24 15:42:00,93.4,93.435,93.39,93.425,212100000.0
2008-01-24 15:43:00,93.42,93.425,93.405,93.42,244700000.0
2008-01-24 15:44:00,93.42,93.475,93.415,93.46,307300000.0
2008-01-24 15:45:00,93.465,93.495,93.445,93.46,225900000.0
2008-01-24 15:46:00,93.46,93.505,93.45,93.48,324500000.0
2008-01-24 15:47:00,93.475,93.48,93.455,93.47,219900000.0
2008-01-24 15:48:00,93.47,93.485,93.435,93.45,202000001.0
2008-01-24 15:49:00,93.455,93.47,93.415,93.455,242100000.0
2008-01-24 15:50:00,93.45,93.495,93.445,93.485,403800000.0
2008-01-24 15:51:00,93.49,93.5,93.38,93.38,305500000.0
2008-01-24 15:52:00,93.375,93.39,93.33,93.38,437800000.0
2008-01-24 15:53:00,93.385,93.42,93.38,93.395,79600000.0
2008-01-24 15:54:00,93.395,93.435,93.38,93.43,273900000.0
2008-01-24 15:55:00,93.43,93.435,93.405,93.405,145300000.0
2008-01-24 15:56:00,93.405,93.45,93.405,93.41,203200000.0
2008-01-24 15:57:00,93.415,93.425,93.375,93.42,200000000.0
2008-01-24 15:58:00,93.42,93.455,93.415,93.43,194000000.0
2008-01-24 15:59:00,93.435,93.435,93.395,93.425,168600000.0
2008-01-24 16:00:00,93.42,93.455,93.41,93.455,176700000.0
2008-01-24 16:01:00,93.455,93.485,93.44,93.46,247600000.0
2008-01-24 16:02:00,93.46,93.46,93.415,93.44,141600000.0
2008-01-24 16:03:00,93.44,93.44,93.405,93.41,122800000.0
2008-01-24 16:04:00,93.41,93.415,93.38,93.395,163500000.0
2008-01-24 16:05:00,93.39,93.435,93.39,93.415,194100000.0
2008-01-24 16:06:00,93.415,93.44,93.405,93.435,400800000.0
2008-01-24 16:07:00,93.435,93.44,93.37,93.415,252200000.0
2008-01-24 16:08:00,93.415,93.44,93.39,93.43,173900000.0
2008-01-24 16:09:00,93.43,93.45,93.42,93.43,41700000.0
2008-01-24 16:10:00,93.43,93.44,93.39,93.415,163000000.0
2008-01-24 16:11:00,93.43,93.46,93.415,93.45,46100000.0
2008-01-24 16:12:00,93.455,93.47,93.425,93.47,389700000.0
2008-01-24 16:13:00,93.47,93.51,93.465,93.48,432300000.0
2008-01-24 16:14:00,93.48,93.485,93.43,93.445,380700000.0
2008-01-24 16:15:00,93.445,93.45,93.435,93.445,199300000.0
2008-01-24 16:16:00,93.445,93.45,93.43,93.445,490300000.0
2008-01-24 16:17:00,93.445,93.455,93.415,93.435,522900000.0
2008-01-24 16:18:00,93.44,93.455,93.43,93.45,374100000.0
2008-01-24 16:19:00,93.45,93.47,93.435,93.46,237200000.0
2008-01-24 16:20:00,93.455,93.47,93.445,93.455,128500000.0
2008-01-24 16:21:00,93.455,93.485,93.44,93.48,112800000.0
2008-01-24 16:22:00,93.48,93.54,93.48,93.485,326300000.0
2008-01-24 16:23:00,93.485,93.5,93.465,93.48,866200000.0
2008-01-24 16:24:00,93.48,93.495,93.475,93.485,565100000.0
2008-01-24 16:25:00,93.485,93.52,93.475,93.485,690300000.0
2008-01-24 16:26:00,93.48,93.53,93.455,93.515,456100000.0
2008-01-24 16:27:00,93.515,93.54,93.51,93.535,545800000.0
2008-01-24 16:28:00,93.535,93.58,93.53,93.55,620100000.0
2008-01-24 16:29:00,93.55,93.555,93.505,93.515,492300000.0
2008-01-24 16:30:00,93.515,93.62,93.51,93.62,683100000.0
2008-01-24 16:31:00,93.62,93.625,93.545,93.575,653900000.0
2008-01-24 16:32:00,93.575,93.595,93.545,93.58,787800001.0
2008-01-24 16:33:00,93.585,93.65,93.575,93.645,674900000.0
2008-01-24 16:34:00,93.645,93.655,93.525,93.54,797700000.0
2008-01-24 16:35:00,93.54,93.575,93.45,93.455,783400000.0
2008-01-24 16:36:00,93.455,93.56,93.43,93.53,719700000.0
2008-01-24 16:37:00,93.53,93.57,93.465,93.47,710600000.0
2008-01-24 16:38:00,93.465,93.605,93.46,93.585,719299999.0
2008-01-24 16:39:00,93.59,93.615,93.57,93.6,602000000.0
2008-01-24 16:40:00,93.59,93.59,93.535,93.545,723000000.0
2008-01-24 16:41:00,93.545,93.645,93.545,93.595,903100000.0
2008-01-24 16:42:00,93.595,93.685,93.585,93.665,653400000.0
2008-01-24 16:43:00,93.665,93.7,93.655,93.67,681600000.0
2008-01-24 16:44:00,93.66,93.715,93.655,93.685,810500000.0
2008-01-24 16:45:00,93.695,93.72,93.66,93.66,841700000.0
2008-01-24 16:46:00,93.655,93.655,93.595,93.625,889500000.0
2008-01-24 16:47:00,93.63,93.715,93.605,93.685,653600000.0
2008-01-24 16:48:00,93.685,93.705,93.655,93.66,616500000.0
2008-01-24 16:49:00,93.66,93.69,93.615,93.675,392200000.0
2008-01-24 16:50:00,93.675,93.695,93.665,93.695,493800000.0
2008-01-24 16:51:00,93.685,93.81,93.66,93.805,564900000.0
2008-01-24 16:52:00,93.805,93.82,93.72,93.725,775400000.0
2008-01-24 16:53:00,93.725,93.805,93.725,93.79,572100000.0
2008-01-24 16:54:00,93.79,93.82,93.78,93.795,428800000.0
2008-01-24 16:55:00,93.795,93.825,93.665,93.695,491100000.0
2008-01-24 16:56:00,93.695,93.77,93.685,93.735,547500000.0
2008-01-24 16:57:00,93.735,93.74,93.66,93.705,558100000.0
2008-01-24 16:58:00,93.71,93.725,93.675,93.71,511100000.0
2008-01-24 16:59:00,93.71,93.745,93.665,93.725,433800000.0
2008-01-24 17:00:00,93.72,93.735,93.605,93.735,668600000.0
2008-01-24 17:01:00,93.735,93.74,93.645,93.665,815700000.0
2008-01-24 17:02:00,93.665,93.845,93.65,93.845,750600000.0
2008-01-24 17:03:00,93.845,93.955,93.815,93.95,693399999.0
2008-01-24 17:04:00,93.955,93.965,93.93,93.935,775299999.0
2008-01-24 17:05:00,93.935,93.935,93.82,93.82,450600000.0
2008-01-24 17:06:00,93.815,93.93,93.815,93.9,221200000.0
2008-01-24 17:07:00,93.905,93.915,93.86,93.865,406399999.0
2008-01-24 17:08:00,93.87,93.89,93.815,93.825,289700000.0
2008-01-24 17:09:00,93.82,93.825,93.75,93.805,511100000.0
2008-01-24 17:10:00,93.815,93.85,93.79,93.8,351200000.0
2008-01-24 17:11:00,93.8,93.825,93.785,93.8,702100001.0
2008-01-24 17:12:00,93.805,93.805,93.63,93.64,573800000.0
2008-01-24 17:13:00,93.64,93.68,93.52,93.52,279100000.0
2008-01-24 17:14:00,93.515,93.515,93.425,93.49,213000000.0
2008-01-24 17:15:00,93.485,93.485,93.39,93.48,726100000.0
2008-01-24 17:16:00,93.475,93.6,93.475,93.59,863800000.0
2008-01-24 17:17:00,93.585,93.655,93.575,93.645,890200000.0
2008-01-24 17:18:00,93.645,93.655,93.625,93.64,917699997.0
2008-01-24 17:19:00,93.645,93.65,93.555,93.565,1162200001.0
2008-01-24 17:20:00,93.57,93.57,93.425,93.425,1000599999.0
2008-01-24 17:21:00,93.435,93.465,93.355,93.365,903299999.0
2008-01-24 17:22:00,93.355,93.435,93.31,93.435,696500000.0
2008-01-24 17:23:00,93.43,93.545,93.425,93.495,874799998.0
2008-01-24 17:24:00,93.48,93.52,93.43,93.5,772200000.0
2008-01-24 17:25:00,93.495,93.545,93.475,93.525,502300001.0
2008-01-24 17:26:00,93.525,93.58,93.465,93.515,354200000.0
2008-01-24 17:27:00,93.515,93.535,93.47,93.505,472800000.0
2008-01-24 17:28:00,93.515,93.58,93.485,93.51,456600000.0
2008-01-24 17:29:00,93.51,93.555,93.475,93.535,431200000.0
2008-01-24 17:30:00,93.53,93.565,93.415,93.425,417300000.0
2008-01-24 17:31:00,93.425,93.535,93.415,93.515,549300000.0
2008-01-24 17:32:00,93.515,93.52,93.375,93.395,559000000.0
2008-01-24 17:33:00,93.395,93.405,93.335,93.395,216600000.0
2008-01-24 17:34:00,93.4,93.48,93.375,93.38,197300000.0
2008-01-24 17:35:00,93.38,93.455,93.38,93.41,157500000.0
2008-01-24 17:36:00,93.43,93.495,93.41,93.495,166800000.0
2008-01-24 17:37:00,93.5,93.53,93.475,93.525,223900000.0
2008-01-24 17:38:00,93.515,93.615,93.5,93.6,338100000.0
2008-01-24 17:39:00,93.605,93.625,93.535,93.585,474700000.0
2008-01-24 17:40:00,93.585,93.645,93.55,93.585,338300000.0
2008-01-24 17:41:00,93.585,93.595,93.42,93.465,265400000.0
2008-01-24 17:42:00,93.46,93.58,93.46,93.565,256800000.0
2008-01-24 17:43:00,93.565,93.59,93.525,93.535,116700000.0
2008-01-24 17:44:00,93.535,93.585,93.505,93.555,164800000.0
2008-01-24 17:45:00,93.555,93.625,93.53,93.615,459600000.0
2008-01-24 17:46:00,93.615,93.63,93.585,93.6,450700000.0
2008-01-24 17:47:00,93.605,93.645,93.585,93.63,733400000.0
2008-01-24 17:48:00,93.63,93.675,93.555,93.655,587900000.0
2008-01-24 17:49:00,93.655,93.69,93.64,93.66,671000000.0
2008-01-24 17:50:00,93.645,93.685,93.64,93.665,635900000.0
2008-01-24 17:51:00,93.665,93.675,93.635,93.64,501400000.0
2008-01-24 17:52:00,93.645,93.665,93.615,93.63,407100000.0
2008-01-24 17:53:00,93.615,93.64,93.57,93.57,353800000.0
2008-01-24 17:54:00,93.575,93.64,93.575,93.63,167400000.0
2008-01-24 17:55:00,93.63,93.68,93.6,93.635,343700000.0
2008-01-24 17:56:00,93.645,93.65,93.6,93.605,678700000.0
2008-01-24 17:57:00,93.61,93.615,93.54,93.6,834000000.0
2008-01-24 17:58:00,93.6,93.665,93.58,93.665,633400000.0
2008-01-24 17:59:00,93.655,93.71,93.645,93.68,673400000.0
2008-01-24 18:00:00,93.68,93.68,93.55,93.56,957299999.0
2008-01-24 18:01:00,93.565,93.565,93.495,93.495,744600000.0
2008-01-24 18:02:00,93.495,93.505,93.45,93.46,476000000.0
2008-01-24 18:03:00,93.46,93.46,93.41,93.43,479200000.0
2008-01-24 18:04:00,93.43,93.455,93.395,93.405,755799998.0
2008-01-24 18:05:00,93.405,93.435,93.38,93.41,335800000.0
2008-01-24 18:06:00,93.41,93.43,93.385,93.4,237200000.0
2008-01-24 18:07:00,93.4,93.445,93.395,93.41,575200000.0
2008-01-24 18:08:00,93.41,93.41,93.355,93.355,274400000.0
2008-01-24 18:09:00,93.355,93.385,93.345,93.385,259000000.0
2008-01-24 18:10:00,93.385,93.425,93.385,93.42,521400001.0
2008-01-24 18:11:00,93.42,93.475,93.42,93.46,413700000.0
2008-01-24 18:12:00,93.485,93.525,93.465,93.515,290100000.0
2008-01-24 18:13:00,93.515,93.565,93.505,93.565,423000000.0
2008-01-24 18:14:00,93.565,93.565,93.53,93.55,637600000.0
2008-01-24 18:15:00,93.545,93.545,93.465,93.495,652800000.0
2008-01-24 18:16:00,93.495,93.51,93.415,93.46,618900000.0
2008-01-24 18:17:00,93.46,93.485,93.43,93.475,590000000.0
2008-01-24 18:18:00,93.475,93.535,93.475,93.525,588700000.0
2008-01-24 18:19:00,93.53,93.53,93.46,93.48,620600000.0
2008-01-24 18:20:00,93.48,93.5,93.455,93.5,615800000.0
2008-01-24 18:21:00,93.49,93.53,93.46,93.47,553100000.0
2008-01-24 18:22:00,93.47,93.575,93.47,93.555,533500000.0
2008-01-24 18:23:00,93.555,93.57,93.53,93.535,584300000.0
2008-01-24 18:24:00,93.54,93.545,93.505,93.535,518300000.0
2008-01-24 18:25:00,93.535,93.595,93.53,93.58,537500000.0
2008-01-24 18:26:00,93.585,93.66,93.585,93.65,684500000.0
2008-01-24 18:27:00,93.66,93.81,93.65,93.8,636000000.0
2008-01-24 18:28:00,93.795,93.81,93.735,93.735,715400000.0
2008-01-24 18:29:00,93.745,93.78,93.735,93.775,680200000.0
2008-01-24 18:30:00,93.775,93.795,93.735,93.75,721000000.0
2008-01-24 18:31:00,93.75,93.77,93.685,93.72,744400000.0
2008-01-24 18:32:00,93.72,93.78,93.695,93.78,787400000.0
2008-01-24 18:33:00,93.785,93.785,93.725,93.77,759200000.0
2008-01-24 18:34:00,93.77,93.82,93.76,93.775,721400000.0
2008-01-24 18:35:00,93.775,93.785,93.73,93.755,969000000.0
2008-01-24 18:36:00,93.75,93.795,93.75,93.795,711500000.0
2008-01-24 18:37:00,93.795,93.795,93.745,93.755,872300000.0
2008-01-24 18:38:00,93.75,93.785,93.735,93.74,741899999.0
2008-01-24 18:39:00,93.74,93.775,93.71,93.765,986999998.0
2008-01-24 18:40:00,93.765,93.78,93.755,93.765,828100000.0
2008-01-24 18:41:00,93.765,93.79,93.765,93.78,654700000.0
2008-01-24 18:42:00,93.78,93.795,93.77,93.775,343800000.0
2008-01-24 18:43:00,93.775,93.795,93.745,93.75,670000000.0
2008-01-24 18:44:00,93.745,93.785,93.715,93.745,913700000.0
2008-01-24 18:45:00,93.745,93.775,93.725,93.73,939300000.0
2008-01-24 18:46:00,93.73,93.78,93.725,93.78,963900000.0
2008-01-24 18:47:00,93.78,93.82,93.775,93.805,728200000.0
2008-01-24 18:48:00,93.805,93.835,93.78,93.835,721200000.0
2008-01-24 18:49:00,93.835,93.835,93.75,93.755,635100000.0
2008-01-24 18:50:00,93.74,93.78,93.73,93.74,656000000.0
2008-01-24 18:51:00,93.74,93.8,93.715,93.8,656500000.0
2008-01-24 18:52:00,93.8,93.81,93.775,93.785,654800000.0
2008-01-24 18:53:00,93.79,93.81,93.775,93.795,699200000.0
2008-01-24 18:54:00,93.795,93.805,93.735,93.755,902900000.0
2008-01-24 18:55:00,93.755,93.765,93.685,93.695,805400000.0
2008-01-24 18:56:00,93.695,93.715,93.695,93.71,696400000.0
2008-01-24 18:57:00,93.71,93.755,93.705,93.745,545700000.0
2008-01-24 18:58:00,93.735,93.775,93.73,93.765,776800000.0
2008-01-24 18:59:00,93.765,93.775,93.74,93.74,772600000.0
2008-01-24 19:00:00,93.74,93.76,93.71,93.745,823000000.0
2008-01-24 19:01:00,93.745,93.775,93.735,93.76,850299996.0
2008-01-24 19:02:00,93.755,93.805,93.745,93.78,788400000.0
2008-01-24 19:03:00,93.78,93.815,93.765,93.815,1495800000.0
2008-01-24 19:04:00,93.815,93.825,93.785,93.795,1463200000.0
2008-01-24 19:05:00,93.775,93.8,93.77,93.78,1584400000.0
2008-01-24 19:06:00,93.785,93.835,93.77,93.83,938500000.0
2008-01-24 19:07:00,93.83,93.855,93.82,93.845,926300000.0
2008-01-24 19:08:00,93.85,93.86,93.83,93.835,976900000.0
2008-01-24 19:09:00,93.835,93.835,93.8,93.815,1012600000.0
2008-01-24 19:10:00,93.815,93.83,93.815,93.82,1012800000.0
2008-01-24 19:11:00,93.825,93.84,93.81,93.825,1532099986.0
2008-01-24 19:12:00,93.825,93.825,93.79,93.82,1010400000.0
2008-01-24 19:13:00,93.82,93.83,93.8,93.815,1047100000.0
2008-01-24 19:14:00,93.815,93.815,93.775,93.8,1111600000.0
2008-01-24 19:15:00,93.8,93.855,93.785,93.795,1104000000.0
2008-01-24 19:16:00,93.785,93.835,93.785,93.825,1435800000.0
2008-01-24 19:17:00,93.825,93.845,93.825,93.835,1263400000.0
2008-01-24 19:18:00,93.835,93.835,93.77,93.78,918400000.0
2008-01-24 19:19:00,93.78,93.81,93.755,93.78,1169300000.0
2008-01-24 19:20:00,93.78,93.8,93.775,93.79,1363599999.0
2008-01-24 19:21:00,93.79,93.795,93.755,93.77,1126400000.0
2008-01-24 19:22:00,93.77,93.825,93.765,93.775,1426300000.0
2008-01-24 19:23:00,93.775,93.795,93.76,93.765,2072200013.0
2008-01-24 19:24:00,93.765,93.79,93.73,93.735,1552600004.0
2008-01-24 19:25:00,93.73,93.735,93.685,93.685,1128200000.0
2008-01-24 19:26:00,93.685,93.695,93.615,93.615,1334799999.0
2008-01-24 19:27:00,93.615,93.655,93.595,93.605,1125000000.0
2008-01-24 19:28:00,93.605,93.635,93.6,93.61,1035500000.0
2008-01-24 19:29:00,93.6,93.655,93.585,93.655,1563599996.0
2008-01-24 19:30:00,93.655,93.705,93.645,93.705,993800000.0
2008-01-24 19:31:00,93.705,93.715,93.675,93.695,1337000000.0
2008-01-24 19:32:00,93.7,93.705,93.665,93.665,1592500000.0
2008-01-24 19:33:00,93.58,93.61,93.57,93.6,1608200006.0
2008-01-24 19:34:00,93.655,93.655,93.595,93.595,1608200006.0
2008-01-24 19:35:00,93.595,93.63,93.575,93.575,1923900000.0
2008-01-24 19:36:00,93.575,93.585,93.515,93.515,1331900000.0
2008-01-24 19:37:00,93.515,93.535,93.485,93.495,1378000000.0
2008-01-24 19:38:00,93.495,93.515,93.485,93.505,1188300000.0
2008-01-24 19:39:00,93.51,93.515,93.44,93.465,1306099999.0
2008-01-24 19:40:00,93.46,93.525,93.435,93.525,1208700000.0
2008-01-24 19:41:00,93.525,93.555,93.515,93.555,1549300000.0
2008-01-24 19:42:00,93.555,93.555,93.535,93.55,1520300000.0
2008-01-24 19:43:00,93.55,93.555,93.515,93.535,1152500008.0
2008-01-24 19:44:00,93.535,93.535,93.5,93.51,1390999996.0
2008-01-24 19:45:00,93.51,93.575,93.505,93.575,899200000.0
2008-01-24 19:46:00,93.575,93.575,93.555,93.555,897600000.0
2008-01-24 19:47:00,93.555,93.555,93.535,93.545,760000000.0
2008-01-24 19:48:00,93.545,93.565,93.535,93.555,894700000.0
2008-01-24 19:49:00,93.555,93.595,93.545,93.595,911400000.0
2008-01-24 19:50:00,93.595,93.595,93.575,93.575,1186800000.0
2008-01-24 19:51:00,93.575,93.625,93.575,93.625,1145700000.0
2008-01-24 19:52:00,93.625,93.645,93.595,93.625,1081700000.0
2008-01-24 19:53:00,93.63,93.655,93.615,93.615,1075500000.0
2008-01-24 19:54:00,93.615,93.64,93.605,93.625,1234900000.0
2008-01-24 19:55:00,93.62,93.675,93.62,93.665,1765300000.0
2008-01-24 19:56:00,93.665,93.675,93.655,93.66,1209100000.0
2008-01-24 19:57:00,93.66,93.675,93.66,93.675,968300000.0
2008-01-24 19:58:00,93.675,93.71,93.635,93.635,1124100000.0
2008-01-24 19:59:00,93.635,93.655,93.605,93.625,1099700000.0
2008-01-24 20:00:00,93.625,93.645,93.605,93.615,1759399987.0
2008-01-24 20:01:00,93.63,93.64,93.615,93.63,1438799999.0
2008-01-24 20:02:00,93.63,93.635,93.61,93.615,1663099998.0
2008-01-24 20:03:00,93.615,93.655,93.59,93.635,1227100003.0
2008-01-24 20:04:00,93.635,93.695,93.615,93.68,932000000.0
2008-01-24 20:05:00,93.68,93.68,93.605,93.605,1238000000.0
2008-01-24 20:06:00,93.605,93.605,93.575,93.585,1646000000.0
2008-01-24 20:07:00,93.585,93.6,93.535,93.595,1082500000.0
2008-01-24 20:08:00,93.595,93.595,93.46,93.475,600300000.0
2008-01-24 20:09:00,93.475,93.485,93.43,93.445,753400000.0
2008-01-24 20:10:00,93.445,93.465,93.43,93.46,1154200000.0
2008-01-24 20:11:00,93.46,93.505,93.445,93.505,1147200000.0
2008-01-24 20:12:00,93.505,93.585,93.505,93.56,1219900000.0
2008-01-24 20:13:00,93.565,93.625,93.555,93.6,1121600000.0
2008-01-24 20:14:00,93.6,93.66,93.595,93.635,927300000.0
2008-01-24 20:15:00,93.635,93.665,93.635,93.655,1096300000.0
2008-01-24 20:16:00,93.655,93.665,93.625,93.635,1132400000.0
2008-01-24 20:17:00,93.635,93.675,93.635,93.655,1124000000.0
2008-01-24 20:18:00,93.655,93.675,93.645,93.675,1155200000.0
2008-01-24 20:19:00,93.675,93.68,93.645,93.655,1516800000.0
2008-01-24 20:20:00,93.655,93.665,93.615,93.63,1617900000.0
2008-01-24 20:21:00,93.635,93.675,93.615,93.675,1939899984.0
2008-01-24 20:22:00,93.655,93.685,93.615,93.645,1336300000.0
2008-01-24 20:23:00,93.65,93.65,93.615,93.625,1343100000.0
2008-01-24 20:24:00,93.625,93.625,93.605,93.605,1480000000.0
2008-01-24 20:25:00,93.605,93.635,93.605,93.61,1096800000.0
2008-01-24 20:26:00,93.61,93.615,93.595,93.595,1367700000.0
2008-01-24 20:27:00,93.595,93.615,93.595,93.615,1430400000.0
2008-01-24 20:28:00,93.615,93.625,93.605,93.615,1319900000.0
2008-01-24 20:29:00,93.615,93.63,93.595,93.595,1372200000.0
2008-01-24 20:30:00,93.595,93.615,93.555,93.565,1270700000.0
2008-01-24 20:31:00,93.565,93.575,93.545,93.575,1013800000.0
2008-01-24 20:32:00,93.575,93.575,93.565,93.57,893600000.0
2008-01-24 20:33:00,93.565,93.61,93.565,93.6,1327300000.0
2008-01-24 20:34:00,93.6,93.61,93.585,93.595,1474199999.0
2008-01-24 20:35:00,93.595,93.645,93.595,93.635,892400000.0
2008-01-24 20:36:00,93.63,93.775,93.625,93.755,1047700000.0
2008-01-24 20:37:00,93.755,93.775,93.735,93.765,1341500000.0
2008-01-24 20:38:00,93.76,93.765,93.695,93.705,1216200000.0
2008-01-24 20:39:00,93.705,93.74,93.705,93.735,1703400001.0
2008-01-24 20:40:00,93.725,93.795,93.725,93.795,1249800000.0
2008-01-24 20:41:00,93.795,93.795,93.775,93.795,946400000.0
2008-01-24 20:42:00,93.795,93.845,93.775,93.845,1163400000.0
2008-01-24 20:43:00,93.845,93.855,93.815,93.825,1144400000.0
2008-01-24 20:44:00,93.825,93.84,93.805,93.84,1267400022.0
2008-01-24 20:45:00,93.84,93.87,93.835,93.85,1281400000.0
2008-01-24 20:46:00,93.85,93.875,93.835,93.85,1220400000.0
2008-01-24 20:47:00,93.845,93.86,93.835,93.835,1405900000.0
2008-01-24 20:48:00,93.84,93.845,93.815,93.835,1432600000.0
2008-01-24 20:49:00,93.835,93.86,93.825,93.835,1066500000.0
2008-01-24 20:50:00,93.835,93.865,93.805,93.86,1084800000.0
2008-01-24 20:51:00,93.86,93.9,93.85,93.89,1075200000.0
2008-01-24 20:52:00,93.89,93.935,93.89,93.925,1135200000.0
2008-01-24 20:53:00,93.925,93.965,93.915,93.955,1272600000.0
2008-01-24 20:54:00,93.955,93.965,93.925,93.95,944600000.0
2008-01-24 20:55:00,93.95,93.955,93.875,93.895,919800000.0
2008-01-24 20:56:00,93.895,93.945,93.895,93.915,953600000.0
2008-01-24 20:57:00,93.915,93.945,93.895,93.945,1206400000.0
2008-01-24 20:58:00,93.945,93.965,93.935,93.935,1390400000.0
2008-01-24 20:59:00,93.935,93.945,93.905,93.925,1409200000.0
2008-01-24 21:00:00,93.925,93.955,93.92,93.945,993700000.0
2008-01-24 21:01:00,93.945,93.945,93.875,93.885,975200000.0
2008-01-24 21:02:00,93.885,93.885,93.855,93.875,1006700000.0
2008-01-24 21:03:00,93.875,93.925,93.875,93.915,1186800000.0
2008-01-24 21:04:00,93.915,93.995,93.915,93.975,1907199995.0
2008-01-24 21:05:00,93.985,94.0,93.975,93.995,1317600000.0
2008-01-24 21:06:00,93.995,94.005,93.975,93.995,1024800000.0
2008-01-24 21:07:00,93.995,94.06,93.985,94.055,1050700000.0
2008-01-24 21:08:00,94.055,94.075,94.025,94.035,1234000001.0
2008-01-24 21:09:00,94.025,94.045,93.995,94.005,1205300001.0
2008-01-24 21:10:00,94.035,94.055,94.005,94.04,1100000001.0
2008-01-24 21:11:00,94.04,94.055,93.985,93.995,1303000000.0
2008-01-24 21:12:00,93.985,93.995,93.945,93.955,1298300000.0
2008-01-24 21:13:00,93.955,93.955,93.935,93.945,1687900021.0
2008-01-24 21:14:00,93.955,93.985,93.95,93.975,1531200012.0
2008-01-24 21:15:00,93.975,93.99,93.965,93.985,1972900010.0
2008-01-24 21:16:00,93.99,94.005,93.975,93.995,1181300010.0
2008-01-24 21:17:00,93.995,94.05,93.985,93.99,1275200002.0
2008-01-24 21:18:00,93.995,94.01,93.985,93.985,1109600000.0
2008-01-24 21:19:00,93.995,94.045,93.955,94.025,1114700000.0
2008-01-24 21:20:00,94.025,94.06,94.015,94.055,1368499993.0
2008-01-24 21:21:00,93.91,93.94,93.89,93.91,1949000002.0
2008-01-24 21:22:00,94.055,94.115,94.055,94.1,1949000002.0
2008-01-24 21:23:00,94.105,94.155,94.105,94.145,1267200000.0
2008-01-24 21:24:00,94.145,94.245,94.135,94.235,1093300000.0
2008-01-24 21:25:00,94.235,94.24,94.11,94.115,1285300001.0
2008-01-24 21:26:00,94.115,94.195,94.105,94.175,857900000.0
2008-01-24 21:27:00,94.175,94.175,94.125,94.125,1186900000.0
2008-01-24 21:28:00,94.125,94.13,94.085,94.085,1195400000.0
2008-01-24 21:29:00,94.085,94.115,94.065,94.115,1300000000.0
2008-01-24 21:30:00,94.115,94.145,94.085,94.09,1209200000.0
2008-01-24 21:31:00,94.09,94.095,94.015,94.065,1130099996.0
2008-01-24 21:32:00,94.065,94.095,94.035,94.08,1248899999.0
2008-01-24 21:33:00,94.08,94.085,94.015,94.035,1327400001.0
2008-01-24 21:34:00,94.035,94.095,94.035,94.055,1313399999.0
2008-01-24 21:35:00,94.05,94.115,94.04,94.095,1037600000.0
2008-01-24 21:36:00,94.095,94.125,94.075,94.105,943000000.0
2008-01-24 21:37:00,94.105,94.12,94.085,94.095,1133400000.0
2008-01-24 21:38:00,94.095,94.095,94.06,94.075,1090999990.0
2008-01-24 21:39:00,94.075,94.185,94.075,94.155,1327900000.0
2008-01-24 21:40:00,94.0,94.16,94.0,94.16,1325300000.0
2008-01-24 21:41:00,94.145,94.175,94.125,94.14,1325300000.0
2008-01-24 21:42:00,94.145,94.145,94.11,94.125,1253500004.0
2008-01-24 21:43:00,94.125,94.175,94.125,94.165,1044800000.0
2008-01-24 21:44:00,94.165,94.2,94.145,94.145,1269199999.0
2008-01-24 21:45:00,94.145,94.19,94.145,94.15,1220000000.0
2008-01-24 21:46:00,94.15,94.185,94.145,94.155,1455800000.0
2008-01-24 21:47:00,94.155,94.175,94.145,94.145,1014400000.0
2008-01-24 21:48:00,94.145,94.145,94.065,94.135,907200000.0
2008-01-24 21:49:00,94.145,94.165,94.075,94.075,1403200000.0
2008-01-24 21:50:00,94.075,94.08,94.035,94.065,1283800001.0
2008-01-24 21:51:00,94.085,94.09,94.055,94.075,1693900000.0
2008-01-24 21:52:00,94.07,94.075,94.025,94.055,1317400000.0
2008-01-24 21:53:00,94.055,94.065,94.015,94.045,1033200000.0
2008-01-24 21:54:00,94.045,94.055,94.02,94.035,1160800000.0
2008-01-24 21:55:00,94.035,94.055,94.01,94.01,1160800000.0
2008-01-24 21:56:00,94.005,94.005,93.935,93.945,1369600000.0
2008-01-24 21:57:00,93.945,93.945,93.835,93.845,1287299996.0
2008-01-24 21:58:00,93.845,93.9,93.835,93.9,1069700000.0
2008-01-24 21:59:00,93.895,93.955,93.895,93.93,1140200002.0
2008-01-24 22:00:00,93.935,93.935,93.845,93.855,1725099999.0
2008-01-24 22:01:00,93.855,93.925,93.855,93.915,1135700000.0
2008-01-24 22:02:00,93.915,93.945,93.905,93.915,1729300000.0
2008-01-24 22:03:00,93.915,93.925,93.895,93.925,1466000000.0
2008-01-24 22:04:00,93.925,93.945,93.915,93.925,1968699998.0
2008-01-24 22:05:00,93.93,93.965,93.92,93.965,1499200000.0
2008-01-24 22:06:00,93.965,93.975,93.955,93.965,1389800000.0
2008-01-24 22:07:00,93.965,93.975,93.955,93.96,1134200000.0
2008-01-24 22:08:00,93.955,93.985,93.955,93.975,1329100000.0
2008-01-24 22:09:00,93.975,93.99,93.955,93.98,1209700000.0
2008-01-24 22:10:00,93.98,93.995,93.95,93.995,1667200000.0
2008-01-24 22:11:00,93.995,94.0,93.935,93.945,1304599998.0
2008-01-24 22:12:00,93.945,93.975,93.94,93.975,1321600000.0
2008-01-24 22:13:00,93.975,93.975,93.955,93.96,1529600000.0
2008-01-24 22:14:00,93.96,93.96,93.935,93.94,1654400000.0
2008-01-24 22:15:00,93.94,93.94,93.865,93.865,1706700000.0
2008-01-24 22:16:00,93.865,93.865,93.845,93.845,1128000000.0
2008-01-24 22:17:00,93.85,93.9,93.85,93.885,1316000000.0
2008-01-24 22:18:00,93.885,93.91,93.875,93.885,1535600000.0
2008-01-24 22:19:00,93.895,93.895,93.875,93.885,1346500000.0
2008-01-24 22:20:00,93.885,93.935,93.88,93.925,1481200000.0
2008-01-24 22:21:00,93.925,93.935,93.895,93.905,1623700000.0
2008-01-24 22:22:00,93.905,93.915,93.885,93.885,1624100000.0
2008-01-24 22:23:00,93.885,93.915,93.875,93.905,2089800001.0
2008-01-24 22:24:00,93.905,93.91,93.865,93.885,1235900001.0
2008-01-24 22:25:00,93.895,93.905,93.875,93.895,1252700000.0
2008-01-24 22:26:00,93.885,93.915,93.865,93.915,1246800001.0
2008-01-24 22:27:00,93.915,93.92,93.885,93.9,1407800000.0
2008-01-24 22:28:00,93.895,93.895,93.845,93.88,1637900000.0
2008-01-24 22:29:00,93.88,93.91,93.88,93.885,1317600000.0
2008-01-24 22:30:00,93.885,93.94,93.885,93.93,1525600000.0
2008-01-24 22:31:00,93.93,93.95,93.925,93.925,1125600000.0
2008-01-24 22:32:00,93.93,93.945,93.925,93.94,1358400000.0
2008-01-24 22:33:00,93.94,93.94,93.93,93.935,1113600000.0
2008-01-24 22:34:00,93.935,93.96,93.925,93.945,1773200000.0
2008-01-24 22:35:00,93.945,93.955,93.935,93.935,1327200000.0
2008-01-24 22:36:00,93.935,93.975,93.935,93.965,1204000000.0
2008-01-24 22:37:00,93.965,93.98,93.955,93.965,1350700000.0
2008-01-24 22:38:00,93.965,94.05,93.965,94.035,1781200001.0
2008-01-24 22:39:00,94.035,94.05,94.015,94.025,1048100000.0
2008-01-24 22:40:00,94.025,94.17,94.02,94.17,1044400000.0
2008-01-24 22:41:00,94.17,94.17,94.115,94.135,1125800000.0
2008-01-24 22:42:00,94.125,94.145,94.105,94.135,1891100000.0
2008-01-24 22:43:00,94.145,94.185,94.145,94.185,1370100000.0
2008-01-24 22:44:00,94.185,94.195,94.175,94.185,1467900000.0
2008-01-24 22:45:00,94.185,94.195,94.14,94.145,1330800000.0
2008-01-24 22:46:00,94.145,94.15,94.13,94.135,1686200000.0
2008-01-24 22:47:00,94.135,94.145,94.12,94.13,1824200000.0
2008-01-24 22:48:00,94.13,94.145,94.075,94.105,1543100001.0
2008-01-24 22:49:00,94.1,94.155,94.1,94.145,1148700000.0
2008-01-24 22:50:00,94.145,94.185,94.105,94.175,1037200000.0
2008-01-24 22:51:00,94.175,94.185,94.155,94.185,519700000.0
2008-01-24 22:52:00,94.18,94.185,94.165,94.185,1136000000.0
2008-01-24 22:53:00,94.185,94.205,94.165,94.185,1672700000.0
2008-01-24 22:54:00,94.185,94.215,94.17,94.175,1765699999.0
2008-01-24 22:55:00,94.5,94.5,94.46,94.48,813600000.0
2008-01-24 22:56:00,94.205,94.215,94.195,94.195,813600000.0
2008-01-24 22:57:00,94.195,94.205,94.175,94.205,987200000.0
2008-01-24 22:58:00,94.205,94.205,94.185,94.185,1513399973.0
2008-01-24 22:59:00,94.185,94.185,94.165,94.165,1163200000.0
2008-01-24 23:00:00,94.165,94.165,94.145,94.155,1999600000.0
2008-01-24 23:01:00,94.155,94.165,94.155,94.16,1335200000.0
2008-01-24 23:02:00,94.16,94.195,94.16,94.195,1375200000.0
2008-01-24 23:03:00,94.195,94.215,94.175,94.215,1599600000.0
2008-01-24 23:04:00,94.215,94.235,94.195,94.195,1980300000.0
2008-01-24 23:05:00,94.62,94.62,94.57,94.57,2054600000.0
2008-01-24 23:06:00,94.58,94.61,94.57,94.61,2054600000.0
2008-01-24 23:07:00,94.62,94.62,94.58,94.62,2054600000.0
2008-01-24 23:08:00,94.19,94.205,94.175,94.19,2054600000.0
2008-01-24 23:09:00,94.185,94.185,94.135,94.15,2096800000.0
2008-01-24 23:10:00,94.15,94.185,94.145,94.175,1786400000.0
2008-01-24 23:11:00,94.175,94.215,94.175,94.21,1968800000.0
2008-01-24 23:12:00,94.21,94.21,94.145,94.145,1442100000.0
2008-01-24 23:13:00,94.165,94.19,94.145,94.18,1303900000.0
2008-01-24 23:14:00,94.18,94.19,94.175,94.175,1215400000.0
2008-01-24 23:15:00,94.175,94.185,94.165,94.165,1264400000.0
2008-01-24 23:16:00,94.165,94.21,94.165,94.205,1387300000.0
2008-01-24 23:17:00,94.205,94.21,94.185,94.195,1105000000.0
2008-01-24 23:18:00,94.195,94.215,94.185,94.215,1510100000.0
2008-01-24 23:19:00,94.215,94.215,94.195,94.195,1610800000.0
2008-01-24 23:20:00,94.195,94.25,94.195,94.225,1290000000.0
2008-01-24 23:21:00,94.225,94.25,94.225,94.25,1475300000.0
2008-01-24 23:22:00,94.25,94.32,94.25,94.26,1038400000.0
2008-01-24 23:23:00,94.26,94.3,94.25,94.3,1085600000.0
2008-01-24 23:24:00,94.3,94.32,94.265,94.295,1558800000.0
2008-01-24 23:25:00,94.295,94.33,94.295,94.305,1203500000.0
2008-01-24 23:26:00,94.305,94.465,94.305,94.445,1226400000.0
2008-01-24 23:27:00,94.445,94.45,94.4,94.42,966400000.0
2008-01-24 23:28:00,94.415,94.46,94.415,94.445,1233100000.0
2008-01-24 23:29:00,94.455,94.46,94.415,94.44,1295600000.0
2008-01-24 23:30:00,94.445,94.45,94.415,94.415,1184500000.0
2008-01-24 23:31:00,94.415,94.45,94.41,94.415,1168000000.0
2008-01-24 23:32:00,94.415,94.415,94.37,94.37,1345300000.0
2008-01-24 23:33:00,94.37,94.375,94.33,94.375,1048000000.0
2008-01-24 23:34:00,94.375,94.38,94.355,94.37,1264400000.0
2008-01-24 23:35:00,94.37,94.395,94.365,94.375,1140000000.0
2008-01-24 23:36:00,94.37,94.375,94.35,94.37,1112000000.0
2008-01-24 23:37:00,94.37,94.38,94.355,94.365,1139200000.0
2008-01-24 23:38:00,94.365,94.37,94.34,94.355,1280800000.0
2008-01-24 23:39:00,94.355,94.38,94.355,94.365,1658900000.0
2008-01-24 23:40:00,94.365,94.37,94.315,94.315,1618700000.0
2008-01-24 23:41:00,94.315,94.335,94.315,94.325,2111700000.0
2008-01-24 23:42:00,94.325,94.335,94.32,94.325,1229600000.0
2008-01-24 23:43:00,94.325,94.37,94.32,94.345,1149600000.0
2008-01-24 23:44:00,94.345,94.35,94.295,94.305,1256700000.0
2008-01-24 23:45:00,94.295,94.31,94.295,94.295,1382800000.0
2008-01-24 23:46:00,94.295,94.32,94.29,94.305,1284000000.0
2008-01-24 23:47:00,94.305,94.32,94.295,94.305,1381700000.0
2008-01-24 23:48:00,94.305,94.415,94.295,94.405,1309600000.0
2008-01-24 23:49:00,94.405,94.415,94.38,94.41,1100300000.0
2008-01-24 23:50:00,94.41,94.41,94.355,94.38,1101100000.0
2008-01-24 23:51:00,94.38,94.46,94.36,94.455,954400000.0
2008-01-24 23:52:00,94.455,94.485,94.455,94.475,989800000.0
2008-01-24 23:53:00,94.475,94.475,94.415,94.47,1072800000.0
2008-01-24 23:54:00,94.47,94.5,94.45,94.49,1071700000.0
2008-01-24 23:55:00,94.495,94.51,94.455,94.51,1292900000.0
2008-01-24 23:56:00,94.51,94.51,94.475,94.485,1336000000.0
2008-01-24 23:57:00,94.51,94.525,94.485,94.51,1552200000.0
2008-01-24 23:58:00,94.515,94.515,94.475,94.49,1183600000.0
2008-01-24 23:59:00,94.49,94.51,94.45,94.51,486200000.0
2008-01-25 00:00:00,94.51,94.51,94.5,94.51,890000000.0
2008-01-25 00:01:00,94.5,94.595,94.485,94.595,633400000.0
2008-01-25 00:02:00,94.595,94.605,94.52,94.58,1793600000.0
2008-01-25 00:03:00,94.58,94.61,94.55,94.61,2106800000.0
2008-01-25 00:04:00,94.59,94.62,94.57,94.62,1855100000.0
2008-01-25 00:05:00,94.62,94.63,94.59,94.6,849600000.0
2008-01-25 00:06:00,94.6,94.62,94.59,94.61,825800000.0
2008-01-25 00:07:00,94.61,94.62,94.59,94.61,1357200000.0
2008-01-25 00:08:00,94.61,94.62,94.58,94.62,1355200000.0
2008-01-25 00:09:00,94.62,94.62,94.6,94.61,665500000.0
2008-01-25 00:10:00,94.62,94.62,94.59,94.62,1238400000.0
2008-01-25 00:11:00,94.62,94.63,94.59,94.61,1528000000.0
2008-01-25 00:12:00,94.61,94.64,94.6,94.62,820700000.0
2008-01-25 00:13:00,94.62,94.62,94.59,94.59,903900000.0
2008-01-25 00:14:00,94.59,94.6,94.58,94.58,847400000.0
2008-01-25 00:15:00,94.58,94.59,94.57,94.59,989500000.0
2008-01-25 00:16:00,94.59,94.6,94.58,94.595,1271800000.0
2008-01-25 00:17:00,94.595,94.605,94.59,94.59,1242200000.0
2008-01-25 00:18:00,94.59,94.595,94.57,94.57,1480200000.0
2008-01-25 00:19:00,94.57,94.575,94.56,94.56,1290100000.0
2008-01-25 00:20:00,94.56,94.57,94.54,94.57,1147000000.0
2008-01-25 00:21:00,94.57,94.57,94.55,94.56,976800000.0
2008-01-25 00:22:00,94.56,94.57,94.56,94.57,631300000.0
2008-01-25 00:23:00,94.58,94.61,94.57,94.59,1115100000.0
2008-01-25 00:24:00,94.59,94.6,94.545,94.585,1057100000.0
2008-01-25 00:25:00,94.585,94.585,94.56,94.58,1143400000.0
2008-01-25 00:26:00,94.58,94.58,94.53,94.545,1096300000.0
2008-01-25 00:27:00,94.545,94.545,94.5,94.5,999200000.0
2008-01-25 00:28:00,94.505,94.505,94.47,94.485,1173400000.0
2008-01-25 00:29:00,94.485,94.5,94.48,94.5,1207700000.0
2008-01-25 00:30:00,94.5,94.51,94.495,94.5,1096300000.0
2008-01-25 00:31:00,94.5,94.5,94.48,94.49,246000000.0
2008-01-25 00:32:00,94.49,94.49,94.47,94.47,74900000.0
2008-01-25 00:33:00,94.48,94.52,94.48,94.52,1002000000.0
2008-01-25 00:34:00,94.52,94.545,94.505,94.54,1006300000.0
2008-01-25 00:35:00,94.54,94.54,94.51,94.53,872700000.0
2008-01-25 00:36:00,94.53,94.56,94.52,94.56,852300000.0
2008-01-25 00:37:00,94.56,94.585,94.55,94.565,1148400000.0
2008-01-25 00:38:00,94.565,94.565,94.545,94.565,625700000.0
2008-01-25 00:39:00,94.565,94.575,94.55,94.575,559700000.0
2008-01-25 00:40:00,94.575,94.59,94.56,94.585,718600000.0
2008-01-25 00:41:00,94.585,94.595,94.56,94.565,339300000.0
2008-01-25 00:42:00,94.565,94.575,94.56,94.57,686600000.0
2008-01-25 00:43:00,94.57,94.575,94.57,94.57,1309100000.0
2008-01-25 00:44:00,94.57,94.59,94.57,94.585,500400000.0
2008-01-25 00:45:00,94.58,94.615,94.57,94.605,634800000.0
2008-01-25 00:46:00,94.605,94.61,94.58,94.605,866100000.0
2008-01-25 00:47:00,94.61,94.61,94.58,94.59,878000000.0
2008-01-25 00:48:00,94.585,94.6,94.585,94.595,1351900000.0
2008-01-25 00:49:00,94.6,94.6,94.59,94.59,945100000.0
2008-01-25 00:50:00,94.59,94.59,94.53,94.53,1215600000.0
2008-01-25 00:51:00,94.53,94.53,94.5,94.515,757100000.0
2008-01-25 00:52:00,94.51,94.51,94.485,94.485,861500000.0
2008-01-25 00:53:00,94.485,94.485,94.435,94.455,837100000.0
2008-01-25 00:54:00,94.455,94.455,94.42,94.42,1283900000.0
2008-01-25 00:55:00,94.42,94.45,94.42,94.435,972200000.0
2008-01-25 00:56:00,94.435,94.505,94.43,94.5,957200000.0
2008-01-25 00:57:00,94.5,94.5,94.44,94.49,1045200000.0
2008-01-25 00:58:00,94.49,94.52,94.48,94.5,1077600000.0
2008-01-25 00:59:00,94.5,94.505,94.48,94.505,1176600000.0
2008-01-25 01:00:00,94.505,94.54,94.49,94.54,1190100000.0
2008-01-25 01:01:00,94.54,94.545,94.53,94.53,1760100000.0
2008-01-25 01:02:00,94.53,94.535,94.52,94.53,1389300000.0
2008-01-25 01:03:00,94.525,94.54,94.525,94.535,1286900000.0
2008-01-25 01:04:00,94.535,94.54,94.52,94.54,1435900000.0
2008-01-25 01:05:00,94.54,94.57,94.53,94.56,1304100000.0
2008-01-25 01:06:00,94.565,94.57,94.545,94.545,1984000000.0
2008-01-25 01:07:00,94.545,94.555,94.545,94.555,1011400000.0
2008-01-25 01:08:00,94.555,94.555,94.525,94.525,330000000.0
2008-01-25 01:09:00,94.525,94.54,94.525,94.54,758600000.0
2008-01-25 01:10:00,94.54,94.555,94.525,94.53,729800000.0
2008-01-25 01:11:00,94.535,94.535,94.505,94.515,744900000.0
2008-01-25 01:12:00,94.515,94.515,94.475,94.485,367100000.0
2008-01-25 01:13:00,94.485,94.515,94.47,94.495,1103000000.0
2008-01-25 01:14:00,94.495,94.525,94.485,94.505,754900000.0
2008-01-25 01:15:00,94.505,94.505,94.42,94.455,890100000.0
2008-01-25 01:16:00,94.455,94.49,94.445,94.49,409400000.0
2008-01-25 01:17:00,94.49,94.51,94.48,94.5,573800000.0
2008-01-25 01:18:00,94.5,94.52,94.5,94.51,320600000.0
2008-01-25 01:19:00,94.51,94.51,94.485,94.5,880000000.0
2008-01-25 01:20:00,94.5,94.53,94.5,94.52,402400000.0
2008-01-25 01:21:00,94.52,94.52,94.51,94.52,269900000.0
2008-01-25 01:22:00,94.52,94.52,94.5,94.51,180000000.0
2008-01-25 01:23:00,94.51,94.51,94.49,94.5,428300000.0
2008-01-25 01:24:00,94.5,94.51,94.485,94.5,281100000.0
2008-01-25 01:25:00,94.49,94.5,94.475,94.48,221100000.0
2008-01-25 01:26:00,94.48,94.49,94.48,94.49,261500000.0
2008-01-25 01:27:00,94.49,94.495,94.48,94.495,247200000.0
2008-01-25 01:28:00,94.495,94.5,94.49,94.495,113800000.0
2008-01-25 01:29:00,94.495,94.5,94.48,94.48,170600000.0
2008-01-25 01:30:00,94.48,94.52,94.47,94.515,329000000.0
2008-01-25 01:31:00,94.515,94.53,94.505,94.52,457100000.0
2008-01-25 01:32:00,94.52,94.52,94.49,94.51,362100000.0
2008-01-25 01:33:00,94.51,94.53,94.51,94.52,296500000.0
2008-01-25 01:34:00,94.52,94.55,94.52,94.54,131800000.0
2008-01-25 01:35:00,94.54,94.57,94.525,94.57,187100000.0
2008-01-25 01:36:00,94.57,94.57,94.545,94.56,155500000.0
2008-01-25 01:37:00,94.56,94.585,94.55,94.55,238500000.0
2008-01-25 01:38:00,94.55,94.55,94.535,94.535,243400000.0
2008-01-25 01:39:00,94.54,94.54,94.515,94.525,429500000.0
2008-01-25 01:40:00,94.525,94.54,94.52,94.53,798100000.0
2008-01-25 01:41:00,94.53,94.555,94.505,94.55,817500000.0
2008-01-25 01:42:00,94.55,94.555,94.535,94.545,170299999.0
2008-01-25 01:43:00,94.545,94.55,94.53,94.54,234000000.0
2008-01-25 01:44:00,94.54,94.55,94.52,94.53,620100000.0
2008-01-25 01:45:00,94.53,94.54,94.525,94.53,494000000.0
2008-01-25 01:46:00,94.53,94.595,94.525,94.58,1123499999.0
2008-01-25 01:47:00,94.565,94.61,94.56,94.6,554600000.0
2008-01-25 01:48:00,94.6,94.605,94.58,94.595,823500000.0
2008-01-25 01:49:00,94.59,94.61,94.56,94.595,1109300000.0
2008-01-25 01:50:00,94.595,94.6,94.55,94.59,1421400003.0
2008-01-25 01:51:00,94.6,94.61,94.57,94.58,956000000.0
2008-01-25 01:52:00,94.58,94.59,94.56,94.58,432000000.0
2008-01-25 01:53:00,94.58,94.595,94.575,94.595,584900000.0
2008-01-25 01:54:00,94.595,94.615,94.59,94.615,460100000.0
2008-01-25 01:55:00,94.615,94.64,94.595,94.6,424600000.0
2008-01-25 01:56:00,94.6,94.6,94.565,94.575,688499990.0
2008-01-25 01:57:00,94.575,94.6,94.57,94.57,287700000.0
2008-01-25 01:58:00,94.57,94.57,94.56,94.57,763300000.0
2008-01-25 01:59:00,94.57,94.57,94.55,94.56,1270800000.0
2008-01-25 02:00:00,94.56,94.57,94.535,94.535,1735800000.0
2008-01-25 02:01:00,94.535,94.54,94.515,94.52,1425599999.0
2008-01-25 02:02:00,94.52,94.535,94.52,94.525,1015600000.0
2008-01-25 02:03:00,94.525,94.535,94.525,94.535,603500000.0
2008-01-25 02:04:00,94.535,94.54,94.53,94.53,752700000.0
2008-01-25 02:05:00,94.53,94.53,94.51,94.51,659200000.0
2008-01-25 02:06:00,94.51,94.51,94.465,94.495,1466500000.0
2008-01-25 02:07:00,94.495,94.54,94.49,94.525,1094100000.0
2008-01-25 02:08:00,94.52,94.53,94.5,94.5,955100000.0
2008-01-25 02:09:00,94.5,94.515,94.5,94.5,477200000.0
2008-01-25 02:10:00,94.5,94.5,94.48,94.48,616500000.0
2008-01-25 02:11:00,94.485,94.49,94.47,94.475,581900000.0
2008-01-25 02:12:00,94.475,94.48,94.435,94.445,1278900000.0
2008-01-25 02:13:00,94.445,94.445,94.38,94.39,918300000.0
2008-01-25 02:14:00,94.39,94.39,94.34,94.37,568500000.0
2008-01-25 02:15:00,94.37,94.42,94.37,94.42,390400000.0
2008-01-25 02:16:00,94.42,94.42,94.3,94.345,761200000.0
2008-01-25 02:17:00,94.35,94.36,94.29,94.3,1068000000.0
2008-01-25 02:18:00,94.3,94.34,94.255,94.31,624900001.0
2008-01-25 02:19:00,94.31,94.335,94.285,94.305,861300001.0
2008-01-25 02:20:00,94.31,94.37,94.305,94.36,706300000.0
2008-01-25 02:21:00,94.355,94.42,94.355,94.395,529100000.0
2008-01-25 02:22:00,94.4,94.4,94.385,94.395,438600000.0
2008-01-25 02:23:00,94.4,94.42,94.4,94.41,209800000.0
2008-01-25 02:24:00,94.405,94.44,94.405,94.43,618100000.0
2008-01-25 02:25:00,94.43,94.46,94.42,94.46,535400000.0
2008-01-25 02:26:00,94.46,94.48,94.4,94.4,583400000.0
2008-01-25 02:27:00,94.4,94.46,94.4,94.46,964500000.0
2008-01-25 02:28:00,94.46,94.47,94.43,94.43,1065100000.0
2008-01-25 02:29:00,94.43,94.47,94.43,94.46,625900000.0
2008-01-25 02:30:00,94.46,94.48,94.45,94.48,708200000.0
2008-01-25 02:31:00,94.48,94.525,94.46,94.515,785300000.0
2008-01-25 02:32:00,94.515,94.54,94.51,94.54,579100000.0
2008-01-25 02:33:00,94.54,94.54,94.515,94.525,770300000.0
2008-01-25 02:34:00,94.53,94.53,94.495,94.5,675000000.0
2008-01-25 02:35:00,94.495,94.495,94.435,94.445,335700000.0
2008-01-25 02:36:00,94.445,94.475,94.415,94.46,403300000.0
2008-01-25 02:37:00,94.46,94.48,94.45,94.45,533200000.0
2008-01-25 02:38:00,94.45,94.46,94.44,94.45,240900000.0
2008-01-25 02:39:00,94.45,94.455,94.435,94.45,319600000.0
2008-01-25 02:40:00,94.45,94.45,94.44,94.44,146300000.0
2008-01-25 02:41:00,94.44,94.44,94.42,94.44,352200000.0
2008-01-25 02:42:00,94.44,94.44,94.42,94.42,490500000.0
2008-01-25 02:43:00,94.42,94.425,94.41,94.415,512700000.0
2008-01-25 02:44:00,94.415,94.435,94.405,94.42,676400000.0
2008-01-25 02:45:00,94.42,94.425,94.38,94.385,562500000.0
2008-01-25 02:46:00,94.385,94.39,94.345,94.365,669800000.0
2008-01-25 02:47:00,94.365,94.38,94.345,94.37,400500000.0
2008-01-25 02:48:00,94.37,94.39,94.37,94.37,740700000.0
2008-01-25 02:49:00,94.37,94.39,94.36,94.38,684200000.0
2008-01-25 02:50:00,94.38,94.405,94.36,94.395,284500000.0
2008-01-25 02:51:00,94.395,94.41,94.385,94.39,488000000.0
2008-01-25 02:52:00,94.39,94.4,94.385,94.39,902900000.0
2008-01-25 02:53:00,94.39,94.41,94.385,94.395,828100000.0
2008-01-25 02:54:00,94.395,94.435,94.38,94.435,532300000.0
2008-01-25 02:55:00,94.43,94.455,94.39,94.45,580600000.0
2008-01-25 02:56:00,94.465,94.5,94.46,94.465,453900000.0
2008-01-25 02:57:00,94.465,94.48,94.46,94.47,376000000.0
2008-01-25 02:58:00,94.47,94.47,94.445,94.45,897200000.0
2008-01-25 02:59:00,94.45,94.46,94.445,94.45,1070100000.0
2008-01-25 03:00:00,94.45,94.46,94.41,94.415,577000000.0
2008-01-25 03:01:00,94.415,94.46,94.415,94.46,454000000.0
2008-01-25 03:02:00,94.46,94.47,94.46,94.46,816000000.0
2008-01-25 03:03:00,94.46,94.47,94.45,94.47,656700000.0
2008-01-25 03:04:00,94.47,94.54,94.47,94.54,553700000.0
2008-01-25 03:05:00,94.54,94.55,94.52,94.54,667700000.0
2008-01-25 03:06:00,94.54,94.55,94.53,94.54,675500000.0
2008-01-25 03:07:00,94.54,94.55,94.51,94.54,685100000.0
2008-01-25 03:08:00,94.54,94.55,94.515,94.55,460900000.0
2008-01-25 03:09:00,94.55,94.55,94.505,94.515,482400000.0
2008-01-25 03:10:00,94.52,94.52,94.47,94.475,1199100001.0
2008-01-25 03:11:00,94.475,94.51,94.475,94.49,1030400000.0
2008-01-25 03:12:00,94.49,94.515,94.49,94.49,656600000.0
2008-01-25 03:13:00,94.49,94.5,94.485,94.5,899400000.0
2008-01-25 03:14:00,94.5,94.56,94.5,94.53,814600000.0
2008-01-25 03:15:00,94.53,94.58,94.53,94.575,920500000.0
2008-01-25 03:16:00,94.58,94.62,94.57,94.615,811700000.0
2008-01-25 03:17:00,94.62,94.66,94.61,94.655,1115700000.0
2008-01-25 03:18:00,94.655,94.66,94.64,94.65,777100000.0
2008-01-25 03:19:00,94.65,94.73,94.64,94.69,743299998.0
2008-01-25 03:20:00,94.685,94.74,94.685,94.71,861800000.0
2008-01-25 03:21:00,94.71,94.71,94.66,94.67,1259100001.0
2008-01-25 03:22:00,94.67,94.68,94.66,94.665,750000000.0
2008-01-25 03:23:00,94.665,94.735,94.665,94.735,979000000.0
2008-01-25 03:24:00,94.735,94.74,94.7,94.74,698800000.0
2008-01-25 03:25:00,94.74,94.74,94.68,94.72,612900000.0
2008-01-25 03:26:00,94.72,94.73,94.635,94.645,862800000.0
2008-01-25 03:27:00,94.645,94.65,94.625,94.635,1095100000.0
2008-01-25 03:28:00,94.635,94.645,94.585,94.585,760800000.0
2008-01-25 03:29:00,94.59,94.6,94.52,94.55,1074100000.0
2008-01-25 03:30:00,94.55,94.66,94.55,94.66,871300000.0
2008-01-25 03:31:00,94.66,94.66,94.6,94.64,512199998.0
2008-01-25 03:32:00,94.64,94.66,94.615,94.62,941400000.0
2008-01-25 03:33:00,94.615,94.64,94.615,94.64,1212900000.0
2008-01-25 03:34:00,94.64,94.68,94.61,94.66,516800000.0
2008-01-25 03:35:00,94.66,94.69,94.64,94.69,579000000.0
2008-01-25 03:36:00,94.68,94.7,94.645,94.655,1300500000.0
2008-01-25 03:37:00,94.66,94.7,94.65,94.69,580700000.0
2008-01-25 03:38:00,94.69,94.72,94.69,94.7,892500000.0
2008-01-25 03:39:00,94.7,94.715,94.695,94.71,1280900000.0
2008-01-25 03:40:00,94.705,94.72,94.695,94.71,870800000.0
2008-01-25 03:41:00,94.71,94.73,94.695,94.72,897500000.0
2008-01-25 03:42:00,94.72,94.73,94.71,94.73,555900000.0
2008-01-25 03:43:00,94.73,94.74,94.71,94.71,473500000.0
2008-01-25 03:44:00,94.71,94.75,94.71,94.72,529200000.0
2008-01-25 03:45:00,94.72,94.8,94.71,94.75,681000000.0
2008-01-25 03:46:00,94.75,94.78,94.74,94.775,659000000.0
2008-01-25 03:47:00,94.78,94.79,94.77,94.77,1226700000.0
2008-01-25 03:48:00,94.77,94.81,94.76,94.81,996900000.0
2008-01-25 03:49:00,94.81,94.81,94.79,94.81,562200000.0
2008-01-25 03:50:00,94.81,94.81,94.785,94.79,1049200000.0
2008-01-25 03:51:00,94.79,94.79,94.78,94.78,359700000.0
2008-01-25 03:52:00,94.78,94.79,94.77,94.78,836400000.0
2008-01-25 03:53:00,94.78,94.8,94.77,94.79,1068500000.0
2008-01-25 03:54:00,94.79,94.81,94.78,94.805,931200000.0
2008-01-25 03:55:00,94.805,94.81,94.765,94.765,1024900000.0
2008-01-25 03:56:00,94.765,94.77,94.745,94.765,853500001.0
2008-01-25 03:57:00,94.76,94.78,94.76,94.77,419100000.0
2008-01-25 03:58:00,94.77,94.78,94.75,94.755,565800000.0
2008-01-25 03:59:00,94.755,94.77,94.755,94.765,573000000.0
2008-01-25 04:00:00,94.765,94.77,94.75,94.77,336900000.0
2008-01-25 04:01:00,94.77,94.78,94.765,94.77,267800000.0
2008-01-25 04:02:00,94.77,94.785,94.755,94.755,640300000.0
2008-01-25 04:03:00,94.755,94.76,94.73,94.735,368300000.0
2008-01-25 04:04:00,94.73,94.76,94.73,94.76,339700000.0
2008-01-25 04:05:00,94.76,94.77,94.755,94.76,268000000.0
2008-01-25 04:06:00,94.76,94.76,94.735,94.75,315800000.0
2008-01-25 04:07:00,94.75,94.79,94.735,94.77,541100000.0
2008-01-25 04:08:00,94.77,94.78,94.76,94.765,691000000.0
2008-01-25 04:09:00,94.77,94.81,94.765,94.81,802200000.0
2008-01-25 04:10:00,94.805,94.82,94.775,94.78,1340600000.0
2008-01-25 04:11:00,94.78,94.78,94.77,94.78,760500000.0
2008-01-25 04:12:00,94.78,94.8,94.77,94.78,610200000.0
2008-01-25 04:13:00,94.78,94.8,94.77,94.79,1365800000.0
2008-01-25 04:14:00,94.79,94.79,94.77,94.77,1362000000.0
2008-01-25 04:15:00,94.77,94.79,94.77,94.78,944000000.0
2008-01-25 04:16:00,94.78,94.78,94.76,94.77,1176300000.0
2008-01-25 04:17:00,94.765,94.79,94.76,94.79,545700000.0
2008-01-25 04:18:00,94.79,94.79,94.78,94.78,650800000.0
2008-01-25 04:19:00,94.78,94.78,94.77,94.77,798100000.0
2008-01-25 04:20:00,94.77,94.77,94.745,94.76,1464600000.0
2008-01-25 04:21:00,94.76,94.77,94.76,94.77,948100000.0
2008-01-25 04:22:00,94.77,94.77,94.76,94.76,408600000.0
2008-01-25 04:23:00,94.76,94.77,94.755,94.755,466600000.0
2008-01-25 04:24:00,94.755,94.77,94.74,94.77,690100000.0
2008-01-25 04:25:00,94.77,94.79,94.765,94.78,558200000.0
2008-01-25 04:26:00,94.78,94.78,94.75,94.75,1001300000.0
2008-01-25 04:27:00,94.75,94.76,94.74,94.74,953100000.0
2008-01-25 04:28:00,94.74,94.765,94.74,94.76,314200000.0
2008-01-25 04:29:00,94.76,94.765,94.735,94.75,1243100000.0
2008-01-25 04:30:00,94.75,94.775,94.72,94.735,599200000.0
2008-01-25 04:31:00,94.735,94.75,94.735,94.75,544600000.0
2008-01-25 04:32:00,94.75,94.76,94.73,94.73,1506100000.0
2008-01-25 04:33:00,94.73,94.75,94.73,94.75,247600000.0
2008-01-25 04:34:00,94.75,94.75,94.74,94.75,240700000.0
2008-01-25 04:35:00,94.75,94.75,94.735,94.74,189200000.0
2008-01-25 04:36:00,94.735,94.745,94.725,94.74,1412400000.0
2008-01-25 04:37:00,94.74,94.78,94.74,94.77,967600000.0
2008-01-25 04:38:00,94.77,94.78,94.755,94.77,1476000000.0
2008-01-25 04:39:00,94.77,94.77,94.755,94.76,2133300000.0
2008-01-25 04:40:00,94.755,94.78,94.755,94.78,1255000000.0
2008-01-25 04:41:00,94.78,94.785,94.77,94.77,775000000.0
2008-01-25 04:42:00,94.77,94.77,94.76,94.76,1231100000.0
2008-01-25 04:43:00,94.76,94.77,94.75,94.77,1205200000.0
2008-01-25 04:44:00,94.77,94.785,94.77,94.78,809000000.0
2008-01-25 04:45:00,94.78,94.795,94.765,94.79,517600000.0
2008-01-25 04:46:00,94.79,94.795,94.78,94.78,645900000.0
2008-01-25 04:47:00,94.78,94.8,94.78,94.79,614600000.0
2008-01-25 04:48:00,94.79,94.79,94.77,94.77,610700000.0
2008-01-25 04:49:00,94.77,94.785,94.755,94.76,780000000.0
2008-01-25 04:50:00,94.76,94.77,94.755,94.77,424100000.0
2008-01-25 04:51:00,94.77,94.77,94.76,94.76,834600000.0
2008-01-25 04:52:00,94.76,94.765,94.745,94.76,996400000.0
2008-01-25 04:53:00,94.76,94.765,94.745,94.75,743500000.0
2008-01-25 04:54:00,94.75,94.76,94.73,94.73,717700000.0
2008-01-25 04:55:00,94.73,94.73,94.715,94.73,1485200000.0
2008-01-25 04:56:00,94.73,94.74,94.715,94.735,1218500000.0
2008-01-25 04:57:00,94.735,94.74,94.72,94.74,555300000.0
2008-01-25 04:58:00,94.74,94.75,94.725,94.73,1118900000.0
2008-01-25 04:59:00,94.735,94.74,94.735,94.74,1014500000.0
2008-01-25 05:00:00,94.74,94.74,94.72,94.73,830100000.0
2008-01-25 05:01:00,94.73,94.73,94.705,94.72,1221700002.0
2008-01-25 05:02:00,94.715,94.72,94.69,94.705,1075600000.0
2008-01-25 05:03:00,94.705,94.705,94.685,94.685,977100000.0
2008-01-25 05:04:00,94.685,94.69,94.64,94.64,1296200000.0
2008-01-25 05:05:00,94.64,94.65,94.63,94.635,718000000.0
2008-01-25 05:06:00,94.635,94.65,94.635,94.645,470300000.0
2008-01-25 05:07:00,94.645,94.67,94.635,94.66,1440000000.0
2008-01-25 05:08:00,94.66,94.68,94.655,94.68,1116800001.0
2008-01-25 05:09:00,94.68,94.69,94.675,94.69,671100000.0
2008-01-25 05:10:00,94.69,94.69,94.67,94.685,785700000.0
2008-01-25 05:11:00,94.685,94.685,94.665,94.67,1216500000.0
2008-01-25 05:12:00,94.67,94.68,94.67,94.67,1173700000.0
2008-01-25 05:13:00,94.67,94.68,94.65,94.65,1162000000.0
2008-01-25 05:14:00,94.65,94.66,94.64,94.655,437700000.0
2008-01-25 05:15:00,94.655,94.66,94.65,94.65,541800000.0
2008-01-25 05:16:00,94.65,94.66,94.645,94.65,996700000.0
2008-01-25 05:17:00,94.65,94.65,94.635,94.64,761400000.0
2008-01-25 05:18:00,94.64,94.64,94.63,94.635,518500000.0
2008-01-25 05:19:00,94.635,94.645,94.63,94.645,452600000.0
2008-01-25 05:20:00,94.645,94.66,94.63,94.64,254900000.0
2008-01-25 05:21:00,94.64,94.645,94.625,94.63,696200000.0
2008-01-25 05:22:00,94.63,94.63,94.6,94.605,510100000.0
2008-01-25 05:23:00,94.605,94.63,94.6,94.63,802100000.0
2008-01-25 05:24:00,94.63,94.645,94.6,94.64,1123400000.0
2008-01-25 05:25:00,94.64,94.68,94.64,94.67,929800000.0
2008-01-25 05:26:00,94.67,94.69,94.66,94.685,1237200000.0
2008-01-25 05:27:00,94.68,94.71,94.68,94.7,967800000.0
2008-01-25 05:28:00,94.7,94.73,94.695,94.715,1165700000.0
2008-01-25 05:29:00,94.715,94.74,94.705,94.705,513100000.0
2008-01-25 05:30:00,94.705,94.725,94.695,94.7,1021300000.0
2008-01-25 05:31:00,94.7,94.71,94.675,94.68,1377700000.0
2008-01-25 05:32:00,94.685,94.72,94.68,94.715,1137900000.0
2008-01-25 05:33:00,94.715,94.725,94.705,94.72,907300000.0
2008-01-25 05:34:00,94.72,94.72,94.705,94.71,520200000.0
2008-01-25 05:35:00,94.71,94.75,94.7,94.72,619600000.0
2008-01-25 05:36:00,94.72,94.73,94.71,94.71,485400000.0
2008-01-25 05:37:00,94.71,94.715,94.7,94.705,781700000.0
2008-01-25 05:38:00,94.705,94.725,94.705,94.72,352800000.0
2008-01-25 05:39:00,94.72,94.73,94.705,94.705,400300000.0
2008-01-25 05:40:00,94.705,94.73,94.705,94.72,584900000.0
2008-01-25 05:41:00,94.72,94.765,94.715,94.765,841500000.0
2008-01-25 05:42:00,94.765,94.78,94.755,94.78,860600000.0
2008-01-25 05:43:00,94.78,94.78,94.77,94.77,747100000.0
2008-01-25 05:44:00,94.77,94.78,94.75,94.77,589100000.0
2008-01-25 05:45:00,94.77,94.78,94.75,94.76,499100000.0
2008-01-25 05:46:00,94.76,94.76,94.74,94.75,736200000.0
2008-01-25 05:47:00,94.75,94.755,94.735,94.735,507800000.0
2008-01-25 05:48:00,94.735,94.74,94.7,94.7,449100000.0
2008-01-25 05:49:00,94.7,94.71,94.695,94.705,600900000.0
2008-01-25 05:50:00,94.705,94.72,94.705,94.72,431400000.0
2008-01-25 05:51:00,94.72,94.72,94.705,94.71,446300000.0
2008-01-25 05:52:00,94.705,94.71,94.7,94.71,589400000.0
2008-01-25 05:53:00,94.71,94.71,94.7,94.71,256500000.0
2008-01-25 05:54:00,94.71,94.72,94.7,94.72,301200000.0
2008-01-25 05:55:00,94.72,94.72,94.71,94.72,382900000.0
2008-01-25 05:56:00,94.72,94.73,94.71,94.715,494500000.0
2008-01-25 05:57:00,94.715,94.72,94.705,94.71,921300000.0
2008-01-25 05:58:00,94.71,94.71,94.695,94.71,884600000.0
2008-01-25 05:59:00,94.705,94.72,94.705,94.71,461200000.0
2008-01-25 06:00:00,94.71,94.72,94.705,94.715,948100000.0
2008-01-25 06:01:00,94.71,94.72,94.705,94.72,936100000.0
2008-01-25 06:02:00,94.72,94.72,94.695,94.7,1019000000.0
2008-01-25 06:03:00,94.7,94.72,94.69,94.715,1038800000.0
2008-01-25 06:04:00,94.715,94.73,94.71,94.72,672100000.0
2008-01-25 06:05:00,94.72,94.73,94.71,94.72,812400000.0
2008-01-25 06:06:00,94.72,94.73,94.72,94.73,793600000.0
2008-01-25 06:07:00,94.73,94.73,94.7,94.71,672900000.0
2008-01-25 06:08:00,94.71,94.71,94.69,94.71,752600000.0
2008-01-25 06:09:00,94.71,94.71,94.68,94.71,979400000.0
2008-01-25 06:10:00,94.71,94.72,94.71,94.72,903800000.0
2008-01-25 06:11:00,94.72,94.75,94.71,94.75,806400000.0
2008-01-25 06:12:00,94.75,94.75,94.74,94.74,909000000.0
2008-01-25 06:13:00,94.74,94.76,94.7,94.7,849600000.0
2008-01-25 06:14:00,94.7,94.73,94.695,94.71,378500000.0
2008-01-25 06:15:00,94.71,94.72,94.7,94.71,704900000.0
2008-01-25 06:16:00,94.72,94.72,94.7,94.71,318600000.0
2008-01-25 06:17:00,94.71,94.72,94.7,94.71,310600000.0
2008-01-25 06:18:00,94.71,94.71,94.69,94.7,532300000.0
2008-01-25 06:19:00,94.71,94.73,94.7,94.73,856900000.0
2008-01-25 06:20:00,94.73,94.76,94.71,94.73,472500000.0
2008-01-25 06:21:00,94.73,94.73,94.7,94.71,596300000.0
2008-01-25 06:22:00,94.71,94.71,94.69,94.7,332200000.0
2008-01-25 06:23:00,94.7,94.7,94.67,94.69,488000000.0
2008-01-25 06:24:00,94.69,94.72,94.68,94.71,343500000.0
2008-01-25 06:25:00,94.71,94.71,94.69,94.71,356800000.0
2008-01-25 06:26:00,94.71,94.71,94.69,94.69,494400000.0
2008-01-25 06:27:00,94.69,94.72,94.69,94.71,203400000.0
2008-01-25 06:28:00,94.71,94.71,94.68,94.7,602200000.0
2008-01-25 06:29:00,94.7,94.7,94.655,94.67,519700000.0
2008-01-25 06:30:00,94.66,94.68,94.65,94.66,617000000.0
2008-01-25 06:31:00,94.66,94.66,94.635,94.65,743100000.0
2008-01-25 06:32:00,94.64,94.65,94.61,94.61,698600000.0
2008-01-25 06:33:00,94.61,94.63,94.6,94.6,637400000.0
2008-01-25 06:34:00,94.59,94.61,94.585,94.61,833500000.0
2008-01-25 06:35:00,94.61,94.61,94.56,94.56,180700000.0
2008-01-25 06:36:00,94.56,94.58,94.545,94.58,205700000.0
2008-01-25 06:37:00,94.58,94.6,94.57,94.59,520100000.0
2008-01-25 06:38:00,94.59,94.63,94.58,94.63,233200000.0
2008-01-25 06:39:00,94.63,94.65,94.62,94.62,245700000.0
2008-01-25 06:40:00,94.62,94.63,94.595,94.61,769100000.0
2008-01-25 06:41:00,94.61,94.62,94.61,94.61,156300000.0
2008-01-25 06:42:00,94.61,94.615,94.605,94.61,1435600000.0
2008-01-25 06:43:00,94.61,94.62,94.605,94.615,357600000.0
2008-01-25 06:44:00,94.615,94.68,94.6,94.66,996600000.0
2008-01-25 06:45:00,94.66,94.665,94.615,94.62,1251900000.0
2008-01-25 06:46:00,94.62,94.65,94.615,94.64,1136000000.0
2008-01-25 06:47:00,94.64,94.64,94.63,94.635,899700000.0
2008-01-25 06:48:00,94.64,94.64,94.62,94.63,718500000.0
2008-01-25 06:49:00,94.63,94.64,94.63,94.64,680100000.0
2008-01-25 06:50:00,94.64,94.645,94.63,94.645,923300000.0
2008-01-25 06:51:00,94.645,94.65,94.635,94.64,881600000.0
2008-01-25 06:52:00,94.64,94.66,94.63,94.66,840600000.0
2008-01-25 06:53:00,94.65,94.68,94.63,94.66,1062100000.0
2008-01-25 06:54:00,94.66,94.67,94.655,94.665,220300000.0
2008-01-25 06:55:00,94.67,94.69,94.66,94.69,478900000.0
2008-01-25 06:56:00,94.69,94.7,94.67,94.69,436400000.0
2008-01-25 06:57:00,94.69,94.71,94.665,94.71,558400000.0
2008-01-25 06:58:00,94.71,94.76,94.7,94.76,476700000.0
2008-01-25 06:59:00,94.76,94.81,94.755,94.81,584300000.0
2008-01-25 07:00:00,94.81,94.81,94.785,94.79,61400000.0
2008-01-25 07:01:00,94.79,94.79,94.745,94.78,166300000.0
2008-01-25 07:02:00,94.78,94.78,94.74,94.745,273200000.0
2008-01-25 07:03:00,94.745,94.76,94.74,94.76,200000000.0
2008-01-25 07:04:00,94.76,94.78,94.75,94.78,517500000.0
2008-01-25 07:05:00,94.78,94.82,94.78,94.805,316900000.0
2008-01-25 07:06:00,94.805,94.82,94.8,94.82,79900000.0
2008-01-25 07:07:00,94.82,94.9,94.805,94.87,421900000.0
2008-01-25 07:08:00,94.87,94.885,94.855,94.865,667000000.0
2008-01-25 07:09:00,94.865,94.87,94.83,94.845,931300000.0
2008-01-25 07:10:00,94.85,94.87,94.845,94.86,1394600000.0
2008-01-25 07:11:00,94.855,94.93,94.82,94.905,1204600000.0
2008-01-25 07:12:00,94.905,94.93,94.9,94.92,690400000.0
2008-01-25 07:13:00,94.92,94.96,94.92,94.95,585600000.0
2008-01-25 07:14:00,94.955,94.97,94.91,94.91,865500000.0
2008-01-25 07:15:00,94.91,94.93,94.88,94.92,586400000.0
2008-01-25 07:16:00,94.92,94.95,94.91,94.935,518900000.0
2008-01-25 07:17:00,94.935,94.98,94.935,94.96,895100000.0
2008-01-25 07:18:00,94.96,94.96,94.91,94.92,728100000.0
2008-01-25 07:19:00,94.92,94.95,94.86,94.9,394000000.0
2008-01-25 07:20:00,94.9,94.93,94.89,94.89,693400000.0
2008-01-25 07:21:00,94.89,94.9,94.88,94.88,1421800000.0
2008-01-25 07:22:00,94.88,94.92,94.88,94.915,659600000.0
2008-01-25 07:23:00,94.92,94.97,94.915,94.94,448400000.0
2008-01-25 07:24:00,94.94,94.97,94.93,94.95,897300000.0
2008-01-25 07:25:00,94.95,94.955,94.93,94.94,778200000.0
2008-01-25 07:26:00,94.94,95.055,94.93,95.04,277100000.0
2008-01-25 07:27:00,95.03,95.04,94.99,95.025,914800000.0
2008-01-25 07:28:00,95.025,95.045,94.995,94.995,467700000.0
2008-01-25 07:29:00,94.995,95.03,94.99,95.0,374100000.0
2008-01-25 07:30:00,95.0,95.015,94.89,94.9,667800000.0
2008-01-25 07:31:00,94.9,94.92,94.86,94.88,843700000.0
2008-01-25 07:32:00,94.88,94.89,94.86,94.885,1042100000.0
2008-01-25 07:33:00,94.89,94.9,94.855,94.865,841700000.0
2008-01-25 07:34:00,94.865,94.89,94.865,94.875,1002300000.0
2008-01-25 07:35:00,94.875,94.89,94.85,94.86,602200000.0
2008-01-25 07:36:00,94.86,94.87,94.82,94.84,397900000.0
2008-01-25 07:37:00,94.84,94.93,94.835,94.9,684000000.0
2008-01-25 07:38:00,94.9,94.9,94.875,94.89,445800000.0
2008-01-25 07:39:00,94.89,94.9,94.88,94.895,877300000.0
2008-01-25 07:40:00,94.895,94.93,94.895,94.91,1035900000.0
2008-01-25 07:41:00,94.91,94.93,94.91,94.92,705900000.0
2008-01-25 07:42:00,94.92,94.925,94.9,94.91,262500000.0
2008-01-25 07:43:00,94.91,94.955,94.91,94.955,565500000.0
2008-01-25 07:44:00,94.955,94.955,94.89,94.89,918700000.0
2008-01-25 07:45:00,94.89,94.89,94.84,94.855,580200000.0
2008-01-25 07:46:00,94.855,94.905,94.85,94.9,706700000.0
2008-01-25 07:47:00,94.9,94.91,94.895,94.91,769700000.0
2008-01-25 07:48:00,94.91,94.93,94.9,94.93,375100000.0
2008-01-25 07:49:00,94.93,94.93,94.915,94.93,1071100000.0
2008-01-25 07:50:00,94.93,94.93,94.91,94.93,438000000.0
2008-01-25 07:51:00,94.93,94.95,94.915,94.95,768900000.0
2008-01-25 07:52:00,94.94,94.96,94.92,94.955,912800000.0
2008-01-25 07:53:00,94.96,94.97,94.955,94.955,707300000.0
2008-01-25 07:54:00,94.96,95.01,94.95,94.98,772400000.0
2008-01-25 07:55:00,94.98,95.01,94.97,94.98,822300000.0
2008-01-25 07:56:00,94.98,95.0,94.96,94.96,574200000.0
2008-01-25 07:57:00,94.96,95.0,94.955,94.99,399700000.0
2008-01-25 07:58:00,94.99,95.01,94.98,94.98,592500000.0
2008-01-25 07:59:00,94.97,95.02,94.965,94.98,724100000.0
2008-01-25 08:00:00,94.98,94.99,94.945,94.95,504000000.0
2008-01-25 08:01:00,94.95,94.96,94.95,94.95,183000000.0
2008-01-25 08:02:00,94.95,94.98,94.94,94.98,182400000.0
2008-01-25 08:03:00,94.98,95.03,94.98,95.03,652800000.0
2008-01-25 08:04:00,95.03,95.14,95.03,95.13,554600000.0
2008-01-25 08:05:00,95.13,95.14,95.0,95.02,563700000.0
2008-01-25 08:06:00,95.02,95.085,95.02,95.055,652800000.0
2008-01-25 08:07:00,95.055,95.14,95.055,95.13,707600000.0
2008-01-25 08:08:00,95.13,95.13,95.06,95.06,816200000.0
2008-01-25 08:09:00,95.06,95.065,95.03,95.055,501800000.0
2008-01-25 08:10:00,95.055,95.11,95.05,95.095,460700000.0
2008-01-25 08:11:00,95.095,95.1,95.07,95.07,773600000.0
2008-01-25 08:12:00,95.07,95.08,95.06,95.07,866400000.0
2008-01-25 08:13:00,95.06,95.09,95.045,95.07,894800000.0
2008-01-25 08:14:00,95.07,95.08,94.945,94.995,732000000.0
2008-01-25 08:15:00,94.995,95.015,94.97,94.98,465600000.0
2008-01-25 08:16:00,94.98,95.01,94.96,95.0,591200000.0
2008-01-25 08:17:00,95.0,95.01,94.99,95.0,674200000.0
2008-01-25 08:18:00,95.0,95.03,95.0,95.02,1140200000.0
2008-01-25 08:19:00,95.02,95.03,95.01,95.02,966100000.0
2008-01-25 08:20:00,95.02,95.03,95.015,95.02,1229300000.0
2008-01-25 08:21:00,95.02,95.03,95.01,95.02,1139100000.0
2008-01-25 08:22:00,95.01,95.02,94.98,94.995,1282200000.0
2008-01-25 08:23:00,95.0,95.005,94.98,94.98,546300000.0
2008-01-25 08:24:00,94.98,94.99,94.96,94.985,614400000.0
2008-01-25 08:25:00,94.985,95.03,94.975,95.01,779100000.0
2008-01-25 08:26:00,95.01,95.03,94.995,95.01,700700000.0
2008-01-25 08:27:00,95.015,95.02,95.005,95.01,1099000000.0
2008-01-25 08:28:00,95.01,95.04,95.005,95.04,1218900000.0
2008-01-25 08:29:00,95.04,95.05,95.03,95.03,352800000.0
2008-01-25 08:30:00,95.04,95.06,95.005,95.04,845200000.0
2008-01-25 08:31:00,95.04,95.04,94.98,95.03,736000000.0
2008-01-25 08:32:00,95.03,95.08,95.03,95.05,829700000.0
2008-01-25 08:33:00,95.05,95.05,95.0,95.01,396200000.0
2008-01-25 08:34:00,95.01,95.02,95.01,95.02,460100000.0
2008-01-25 08:35:00,95.02,95.03,95.01,95.03,398200000.0
2008-01-25 08:36:00,95.03,95.04,95.01,95.04,269600000.0
2008-01-25 08:37:00,95.04,95.05,95.03,95.04,143300000.0
2008-01-25 08:38:00,95.04,95.06,95.04,95.045,298500000.0
2008-01-25 08:39:00,95.045,95.06,95.01,95.02,1035400000.0
2008-01-25 08:40:00,95.02,95.05,95.005,95.03,1025600000.0
2008-01-25 08:41:00,95.03,95.06,95.02,95.06,1332000000.0
2008-01-25 08:42:00,95.06,95.13,95.055,95.095,1256400000.0
2008-01-25 08:43:00,95.1,95.105,95.03,95.07,1231800000.0
2008-01-25 08:44:00,95.07,95.09,95.065,95.07,1354000000.0
2008-01-25 08:45:00,95.07,95.09,95.065,95.075,1188000000.0
2008-01-25 08:46:00,95.075,95.09,95.065,95.085,1282500000.0
2008-01-25 08:47:00,95.085,95.12,95.085,95.12,643700000.0
2008-01-25 08:48:00,95.12,95.14,95.105,95.14,1179900000.0
2008-01-25 08:49:00,95.14,95.14,95.105,95.115,1180500000.0
2008-01-25 08:50:00,95.12,95.14,95.11,95.14,976300000.0
2008-01-25 08:51:00,95.14,95.15,95.13,95.15,353600000.0
2008-01-25 08:52:00,95.15,95.16,95.135,95.14,867900000.0
2008-01-25 08:53:00,95.14,95.16,95.13,95.15,1052500000.0
2008-01-25 08:54:00,95.15,95.165,95.14,95.165,1229900000.0
2008-01-25 08:55:00,95.165,95.17,95.12,95.12,1423600000.0
2008-01-25 08:56:00,95.12,95.12,95.075,95.1,940300000.0
2008-01-25 08:57:00,95.1,95.11,95.075,95.09,884400000.0
2008-01-25 08:58:00,95.09,95.125,95.09,95.125,1239500000.0
2008-01-25 08:59:00,95.125,95.18,95.12,95.18,1430800000.0
2008-01-25 09:00:00,95.175,95.175,95.05,95.05,1161600000.0
2008-01-25 09:01:00,95.05,95.11,95.04,95.105,1580400000.0
2008-01-25 09:02:00,95.11,95.14,95.07,95.07,1287799998.0
2008-01-25 09:03:00,95.07,95.08,95.04,95.075,1928900000.0
2008-01-25 09:04:00,95.08,95.09,95.06,95.07,1103700000.0
2008-01-25 09:05:00,95.07,95.08,95.03,95.05,955799998.0
2008-01-25 09:06:00,95.05,95.09,95.05,95.07,919800000.0
2008-01-25 09:07:00,95.07,95.08,94.98,94.98,1028500000.0
2008-01-25 09:08:00,94.98,95.04,94.965,95.03,1320700000.0
2008-01-25 09:09:00,95.03,95.05,95.03,95.04,544800000.0
2008-01-25 09:10:00,95.04,95.04,95.01,95.03,479600000.0
2008-01-25 09:11:00,95.03,95.05,95.02,95.05,608400000.0
2008-01-25 09:12:00,95.05,95.09,95.05,95.09,1000800000.0
2008-01-25 09:13:00,95.09,95.14,95.09,95.12,950600000.0
2008-01-25 09:14:00,95.12,95.14,95.08,95.1,1032500000.0
2008-01-25 09:15:00,95.1,95.12,95.08,95.11,1082400000.0
2008-01-25 09:16:00,95.11,95.13,95.105,95.13,1459900000.0
2008-01-25 09:17:00,95.13,95.14,95.09,95.09,1370300000.0
2008-01-25 09:18:00,95.09,95.11,95.08,95.08,1335200000.0
2008-01-25 09:19:00,95.08,95.09,95.065,95.08,1269500000.0
2008-01-25 09:20:00,95.08,95.13,95.075,95.11,1360700000.0
2008-01-25 09:21:00,95.11,95.16,95.11,95.155,1523000000.0
2008-01-25 09:22:00,95.155,95.16,95.13,95.14,1533000000.0
2008-01-25 09:23:00,95.14,95.23,95.14,95.2,906600000.0
2008-01-25 09:24:00,95.2,95.21,95.13,95.15,1462900000.0
2008-01-25 09:25:00,95.15,95.17,95.135,95.16,1477200000.0
2008-01-25 09:26:00,95.16,95.21,95.16,95.17,1170500000.0
2008-01-25 09:27:00,95.17,95.2,95.165,95.17,1891900000.0
2008-01-25 09:28:00,95.165,95.24,95.165,95.21,1460800000.0
2008-01-25 09:29:00,95.21,95.23,95.205,95.21,1286400000.0
2008-01-25 09:30:00,95.21,95.245,95.17,95.17,1330600000.0
2008-01-25 09:31:00,95.175,95.19,95.14,95.16,1153400000.0
2008-01-25 09:32:00,95.16,95.19,95.15,95.17,1033400000.0
2008-01-25 09:33:00,95.17,95.18,95.14,95.18,1484900000.0
2008-01-25 09:34:00,95.18,95.2,95.17,95.18,1317400000.0
2008-01-25 09:35:00,95.18,95.19,95.155,95.155,1429400000.0
2008-01-25 09:36:00,95.15,95.18,95.15,95.18,1513600000.0
2008-01-25 09:37:00,95.18,95.18,95.135,95.14,1336600000.0
2008-01-25 09:38:00,95.14,95.15,95.105,95.105,1953200000.0
2008-01-25 09:39:00,95.11,95.11,95.1,95.11,1129200000.0
2008-01-25 09:40:00,95.11,95.12,95.1,95.11,1615700000.0
2008-01-25 09:41:00,95.11,95.14,95.105,95.14,1149800000.0
2008-01-25 09:42:00,95.14,95.14,95.1,95.11,919500000.0
2008-01-25 09:43:00,95.11,95.12,95.1,95.1,545250000.0
2008-01-25 09:44:00,95.1,95.12,95.1,95.1,1029350000.0
2008-01-25 09:45:00,95.1,95.12,95.1,95.1,1827150000.0
2008-01-25 09:46:00,95.1,95.11,95.1,95.1,1059050000.0
2008-01-25 09:47:00,95.1,95.1,95.1,95.1,325000000.0
2008-01-25 09:48:00,95.1,95.14,95.1,95.14,895100000.0
2008-01-25 09:49:00,95.14,95.16,95.12,95.12,1127300000.0
2008-01-25 09:50:00,95.12,95.13,95.1,95.12,1652350000.0
2008-01-25 09:51:00,95.12,95.125,95.115,95.12,1677000000.0
2008-01-25 09:52:00,95.12,95.145,95.11,95.13,1636900000.0
2008-01-25 09:53:00,95.13,95.145,95.125,95.13,1537200000.0
2008-01-25 09:54:00,95.125,95.15,95.105,95.12,1710900000.0
2008-01-25 09:55:00,95.12,95.14,95.11,95.14,504500000.0
2008-01-25 09:56:00,95.15,95.15,95.11,95.11,539300000.0
2008-01-25 09:57:00,95.11,95.125,95.1,95.11,1731200000.0
2008-01-25 09:58:00,95.11,95.11,95.07,95.1,1726100001.0
2008-01-25 09:59:00,95.1,95.18,95.1,95.18,1883399998.0
2008-01-25 10:00:00,95.175,95.24,95.175,95.22,1422200000.0
2008-01-25 10:01:00,95.22,95.26,95.215,95.25,1279599999.0
2008-01-25 10:02:00,95.255,95.275,95.22,95.27,1015500000.0
2008-01-25 10:03:00,95.28,95.29,95.26,95.29,1134400000.0
2008-01-25 10:04:00,95.29,95.29,95.25,95.28,1339100000.0
2008-01-25 10:05:00,95.275,95.3,95.22,95.24,695800000.0
2008-01-25 10:06:00,95.24,95.26,95.225,95.25,1029000000.0
2008-01-25 10:07:00,95.25,95.26,95.21,95.22,734100000.0
2008-01-25 10:08:00,95.22,95.23,95.19,95.22,1158700000.0
2008-01-25 10:09:00,95.22,95.24,95.195,95.2,1102500000.0
2008-01-25 10:10:00,95.195,95.25,95.19,95.25,1304000000.0
2008-01-25 10:11:00,95.25,95.26,95.2,95.22,1444900001.0
2008-01-25 10:12:00,95.215,95.23,95.155,95.175,1360000002.0
2008-01-25 10:13:00,95.175,95.22,95.15,95.21,673400000.0
2008-01-25 10:14:00,95.21,95.22,95.19,95.21,590800000.0
2008-01-25 10:15:00,95.21,95.24,95.19,95.235,1296900000.0
2008-01-25 10:16:00,95.235,95.235,95.19,95.2,1439000000.0
2008-01-25 10:17:00,95.2,95.235,95.185,95.235,1639800000.0
2008-01-25 10:18:00,95.235,95.235,95.2,95.21,1062200000.0
2008-01-25 10:19:00,95.21,95.22,95.17,95.19,1576600000.0
2008-01-25 10:20:00,95.19,95.23,95.19,95.22,1567300000.0
2008-01-25 10:21:00,95.22,95.24,95.2,95.22,1122200000.0
2008-01-25 10:22:00,95.22,95.24,95.21,95.235,1409900000.0
2008-01-25 10:23:00,95.24,95.255,95.225,95.23,1353600000.0
2008-01-25 10:24:00,95.23,95.325,95.23,95.295,1662700001.0
2008-01-25 10:25:00,95.295,95.395,95.29,95.34,1213600000.0
2008-01-25 10:26:00,95.34,95.39,95.335,95.335,1527000000.0
2008-01-25 10:27:00,95.335,95.335,95.27,95.32,1680399999.0
2008-01-25 10:28:00,95.32,95.36,95.315,95.35,1282600000.0
2008-01-25 10:29:00,95.28,95.3,95.28,95.28,1892099998.0
2008-01-25 10:30:00,95.31,95.34,95.29,95.34,1892099998.0
2008-01-25 10:31:00,95.34,95.38,95.33,95.345,1361000005.0
2008-01-25 10:32:00,95.345,95.36,95.33,95.34,1525000001.0
2008-01-25 10:33:00,95.34,95.35,95.33,95.33,752000000.0
2008-01-25 10:34:00,95.34,95.35,95.3,95.31,819800001.0
2008-01-25 10:35:00,95.31,95.32,95.31,95.32,1000000000.0
2008-01-25 10:36:00,95.32,95.34,95.305,95.31,1351200023.0
2008-01-25 10:37:00,95.305,95.33,95.29,95.295,866500000.0
2008-01-25 10:38:00,95.295,95.305,95.28,95.285,878600001.0
2008-01-25 10:39:00,95.285,95.3,95.26,95.26,1307300000.0
2008-01-25 10:40:00,95.26,95.29,95.225,95.27,632300000.0
2008-01-25 10:41:00,95.27,95.28,95.225,95.28,879200000.0
2008-01-25 10:42:00,95.28,95.32,95.24,95.25,552200000.0
2008-01-25 10:43:00,95.25,95.305,95.25,95.26,666000000.0
2008-01-25 10:44:00,95.26,95.28,95.16,95.195,1088500009.0
2008-01-25 10:45:00,95.205,95.21,95.13,95.19,649400000.0
2008-01-25 10:46:00,95.19,95.255,95.185,95.225,708100000.0
2008-01-25 10:47:00,95.225,95.25,95.215,95.23,906100000.0
2008-01-25 10:48:00,95.23,95.24,95.215,95.22,644400000.0
2008-01-25 10:49:00,95.215,95.24,95.18,95.18,273800000.0
2008-01-25 10:50:00,95.17,95.175,95.05,95.065,864300000.0
2008-01-25 10:51:00,95.06,95.1,95.05,95.075,863400000.0
2008-01-25 10:52:00,95.075,95.085,95.065,95.065,620900000.0
2008-01-25 10:53:00,95.004,95.039,94.951,94.987,529100000.0
2008-01-25 10:54:00,94.98,95.03,94.975,95.02,880400000.0
2008-01-25 10:55:00,95.025,95.07,95.02,95.04,778400000.0
2008-01-25 10:56:00,95.04,95.1,95.04,95.09,983100000.0
2008-01-25 10:57:00,95.09,95.1,95.05,95.09,1321400002.0
2008-01-25 10:58:00,95.09,95.11,95.06,95.1,710800000.0
2008-01-25 10:59:00,95.095,95.15,95.075,95.15,846100000.0
2008-01-25 11:00:00,95.15,95.17,95.105,95.12,603200000.0
2008-01-25 11:01:00,95.115,95.115,95.065,95.11,1207600000.0
2008-01-25 11:02:00,95.11,95.12,95.085,95.09,861000000.0
2008-01-25 11:03:00,95.09,95.105,95.07,95.075,787400000.0
2008-01-25 11:04:00,95.085,95.16,95.08,95.105,1017000000.0
2008-01-25 11:05:00,95.105,95.125,95.035,95.095,667600000.0
2008-01-25 11:06:00,95.09,95.125,95.09,95.11,520300000.0
2008-01-25 11:07:00,95.11,95.14,95.085,95.125,1216700000.0
2008-01-25 11:08:00,95.125,95.185,95.115,95.18,954500000.0
2008-01-25 11:09:00,95.18,95.22,95.17,95.215,1378100000.0
2008-01-25 11:10:00,95.215,95.24,95.19,95.215,987800000.0
2008-01-25 11:11:00,95.215,95.235,95.2,95.23,970000000.0
2008-01-25 11:12:00,95.23,95.27,95.22,95.255,694100000.0
2008-01-25 11:13:00,95.255,95.255,95.175,95.18,1265200000.0
2008-01-25 11:14:00,95.19,95.23,95.175,95.185,1079700000.0
2008-01-25 11:15:00,95.185,95.22,95.175,95.205,1585499999.0
2008-01-25 11:16:00,95.205,95.21,95.165,95.19,1500400000.0
2008-01-25 11:17:00,95.19,95.2,95.15,95.17,1237500000.0
2008-01-25 11:18:00,95.17,95.19,95.165,95.18,1196400000.0
2008-01-25 11:19:00,95.18,95.18,95.135,95.135,1149600000.0
2008-01-25 11:20:00,95.135,95.19,95.135,95.19,1122500001.0
2008-01-25 11:21:00,95.18,95.21,95.175,95.195,1100200006.0
2008-01-25 11:22:00,95.19,95.225,95.17,95.22,711200000.0
2008-01-25 11:23:00,95.22,95.27,95.2,95.27,937800000.0
2008-01-25 11:24:00,95.27,95.27,95.195,95.23,654300000.0
2008-01-25 11:25:00,95.23,95.29,95.225,95.275,1412800000.0
2008-01-25 11:26:00,95.28,95.295,95.265,95.29,533300000.0
2008-01-25 11:27:00,95.285,95.33,95.28,95.295,399500000.0
2008-01-25 11:28:00,95.295,95.325,95.28,95.3,589800000.0
2008-01-25 11:29:00,95.3,95.31,95.28,95.29,316400000.0
2008-01-25 11:30:00,95.29,95.34,95.265,95.285,346100000.0
2008-01-25 11:31:00,95.285,95.295,95.255,95.26,268600000.0
2008-01-25 11:32:00,95.26,95.275,95.235,95.24,181600000.0
2008-01-25 11:33:00,95.24,95.245,95.23,95.24,1243300000.0
2008-01-25 11:34:00,95.24,95.25,95.22,95.22,739000000.0
2008-01-25 11:35:00,95.22,95.24,95.18,95.185,295700000.0
2008-01-25 11:36:00,95.185,95.205,95.175,95.19,1142100000.0
2008-01-25 11:37:00,95.19,95.195,95.175,95.18,897700000.0
2008-01-25 11:38:00,95.18,95.18,95.135,95.145,747900000.0
2008-01-25 11:39:00,95.145,95.15,95.125,95.125,1046600000.0
2008-01-25 11:40:00,95.125,95.13,95.095,95.1,1286500000.0
2008-01-25 11:41:00,95.1,95.11,95.085,95.1,1116500000.0
2008-01-25 11:42:00,95.1,95.135,95.09,95.12,687200000.0
2008-01-25 11:43:00,95.115,95.125,95.09,95.115,879600000.0
2008-01-25 11:44:00,95.115,95.125,95.11,95.12,641400000.0
2008-01-25 11:45:00,95.12,95.145,95.09,95.1,608100000.0
2008-01-25 11:46:00,95.1,95.105,95.1,95.1,58000000.0
2008-01-25 11:47:00,95.033,95.067,95.01,95.066,106900000.0
2008-01-25 11:48:00,95.07,95.1,95.07,95.095,672700000.0
2008-01-25 11:49:00,95.1,95.115,95.07,95.115,261200000.0
2008-01-25 11:50:00,95.115,95.155,95.085,95.12,395200000.0
2008-01-25 11:51:00,95.12,95.125,95.05,95.065,570000000.0
2008-01-25 11:52:00,95.065,95.11,95.055,95.095,692900000.0
2008-01-25 11:53:00,95.095,95.105,95.045,95.06,431100000.0
2008-01-25 11:54:00,95.06,95.07,95.005,95.065,740400000.0
2008-01-25 11:55:00,95.065,95.075,95.015,95.015,480100000.0
2008-01-25 11:56:00,95.015,95.055,95.015,95.05,574400000.0
2008-01-25 11:57:00,95.05,95.05,95.025,95.045,479100000.0
2008-01-25 11:58:00,95.045,95.07,95.035,95.07,255200000.0
2008-01-25 11:59:00,95.07,95.095,95.055,95.065,81900000.0
2008-01-25 12:00:00,95.065,95.08,95.035,95.045,137700000.0
2008-01-25 12:01:00,95.035,95.045,94.93,94.945,464000000.0
2008-01-25 12:02:00,94.94,94.99,94.93,94.975,555800000.0
2008-01-25 12:03:00,94.975,94.995,94.96,94.98,958000000.0
2008-01-25 12:04:00,94.985,94.995,94.96,94.975,553100000.0
2008-01-25 12:05:00,94.975,94.995,94.97,94.985,1328100000.0
2008-01-25 12:06:00,94.985,95.0,94.965,95.0,1177600000.0
2008-01-25 12:07:00,95.0,95.01,94.98,95.0,1685500000.0
2008-01-25 12:08:00,95.0,95.0,94.975,94.99,1646400000.0
2008-01-25 12:09:00,94.99,95.0,94.98,94.99,1465900000.0
2008-01-25 12:10:00,94.99,95.0,94.86,94.94,1206400000.0
2008-01-25 12:11:00,94.94,94.96,94.93,94.96,1326300000.0
2008-01-25 12:12:00,94.96,94.96,94.93,94.96,695200000.0
2008-01-25 12:13:00,94.96,94.96,94.9,94.905,1084800000.0
2008-01-25 12:14:00,94.9,94.92,94.9,94.92,1621600000.0
2008-01-25 12:15:00,94.92,94.92,94.915,94.915,357600000.0
2008-01-25 12:16:00,94.97,94.975,94.945,94.96,92800000.0
2008-01-25 12:17:00,94.96,94.965,94.94,94.94,161700000.0
2008-01-25 12:18:00,94.94,94.97,94.935,94.96,285000000.0
2008-01-25 12:19:00,94.96,94.98,94.96,94.965,271000000.0
2008-01-25 12:20:00,94.965,95.02,94.965,95.0,868000000.0
2008-01-25 12:21:00,95.0,95.06,94.98,95.045,1057200000.0
2008-01-25 12:22:00,95.045,95.08,95.04,95.08,1120900000.0
2008-01-25 12:23:00,95.08,95.15,95.06,95.15,1094700002.0
2008-01-25 12:24:00,95.135,95.225,95.115,95.195,1740500001.0
2008-01-25 12:25:00,95.19,95.22,95.18,95.2,1658000000.0
2008-01-25 12:26:00,95.2,95.205,95.165,95.18,1671700001.0
2008-01-25 12:27:00,95.19,95.21,95.18,95.2,503600000.0
2008-01-25 12:28:00,95.2,95.21,95.175,95.2,1226000008.0
2008-01-25 12:29:00,95.2,95.22,95.19,95.22,1232300000.0
2008-01-25 12:30:00,95.22,95.27,95.2,95.245,1014800001.0
2008-01-25 12:31:00,95.245,95.245,95.1,95.175,1318000000.0
2008-01-25 12:32:00,95.17,95.18,95.145,95.17,1511800000.0
2008-01-25 12:33:00,95.17,95.175,95.155,95.165,1554400000.0
2008-01-25 12:34:00,95.165,95.17,95.15,95.16,1750199998.0
2008-01-25 12:35:00,95.16,95.18,95.15,95.16,1882000000.0
2008-01-25 12:36:00,95.16,95.18,95.15,95.17,1054500000.0
2008-01-25 12:37:00,95.17,95.18,95.075,95.1,1330800000.0
2008-01-25 12:38:00,95.1,95.11,95.06,95.08,1025900000.0
2008-01-25 12:39:00,95.08,95.08,95.005,95.035,1395599999.0
2008-01-25 12:40:00,95.04,95.05,94.995,95.01,1211300001.0
2008-01-25 12:41:00,95.015,95.05,94.965,94.98,1103100001.0
2008-01-25 12:42:00,94.98,95.01,94.97,94.99,1281700000.0
2008-01-25 12:43:00,94.99,95.01,94.98,94.99,1127700000.0
2008-01-25 12:44:00,94.995,95.02,94.97,95.0,1524800000.0
2008-01-25 12:45:00,95.0,95.03,94.995,95.02,1198300000.0
2008-01-25 12:46:00,95.02,95.045,95.01,95.04,1367700000.0
2008-01-25 12:47:00,95.04,95.055,95.02,95.03,1497900000.0
2008-01-25 12:48:00,95.03,95.03,95.0,95.01,942800000.0
2008-01-25 12:49:00,95.01,95.02,94.98,95.01,1047200000.0
2008-01-25 12:50:00,95.01,95.04,95.005,95.035,1021800000.0
2008-01-25 12:51:00,95.035,95.08,95.03,95.065,1049600000.0
2008-01-25 12:52:00,95.07,95.1,95.07,95.08,912400000.0
2008-01-25 12:53:00,95.08,95.1,95.07,95.09,1232300000.0
2008-01-25 12:54:00,95.09,95.095,95.035,95.04,1230700000.0
2008-01-25 12:55:00,95.045,95.06,95.025,95.025,713600000.0
2008-01-25 12:56:00,95.025,95.025,94.98,95.01,1200200000.0
2008-01-25 12:57:00,95.005,95.025,95.0,95.015,1301600000.0
2008-01-25 12:58:00,95.015,95.04,94.925,94.93,1845600001.0
2008-01-25 12:59:00,94.935,94.95,94.9,94.95,1543499999.0
2008-01-25 13:00:00,94.95,94.96,94.94,94.945,1278600000.0
2008-01-25 13:01:00,94.945,94.945,94.88,94.88,1426000002.0
2008-01-25 13:02:00,94.88,94.92,94.875,94.92,1011500000.0
2008-01-25 13:03:00,94.92,94.955,94.91,94.955,1414000000.0
2008-01-25 13:04:00,94.955,95.0,94.945,94.95,1208600000.0
2008-01-25 13:05:00,94.95,95.005,94.95,94.985,1394900000.0
2008-01-25 13:06:00,94.985,94.99,94.9,94.905,1022500000.0
2008-01-25 13:07:00,94.905,94.91,94.87,94.89,1442700005.0
2008-01-25 13:08:00,94.89,94.91,94.88,94.905,1530200000.0
2008-01-25 13:09:00,94.905,94.91,94.9,94.9,1141400000.0
2008-01-25 13:10:00,94.9,94.94,94.9,94.94,1093200000.0
2008-01-25 13:11:00,94.94,94.975,94.93,94.965,1249900000.0
2008-01-25 13:12:00,94.97,94.99,94.96,94.99,1909500000.0
2008-01-25 13:13:00,94.99,95.01,94.98,95.01,1589800000.0
2008-01-25 13:14:00,95.01,95.02,94.995,94.995,1692300000.0
2008-01-25 13:15:00,94.995,95.025,94.995,95.02,1585900000.0
2008-01-25 13:16:00,95.02,95.03,95.005,95.025,1368800000.0
2008-01-25 13:17:00,95.025,95.05,95.02,95.035,1473800000.0
2008-01-25 13:18:00,95.035,95.035,95.03,95.035,1391400000.0
2008-01-25 13:19:00,95.035,95.08,95.03,95.06,1540000000.0
2008-01-25 13:20:00,95.06,95.065,95.04,95.06,1761000000.0
2008-01-25 13:21:00,95.06,95.06,95.015,95.04,1565400005.0
2008-01-25 13:22:00,95.04,95.06,95.03,95.04,2113799987.0
2008-01-25 13:23:00,95.04,95.085,95.04,95.085,1356500000.0
2008-01-25 13:24:00,95.085,95.085,95.045,95.07,1243100000.0
2008-01-25 13:25:00,95.07,95.08,95.06,95.07,982400000.0
2008-01-25 13:26:00,95.07,95.07,95.06,95.06,1080100000.0
2008-01-25 13:27:00,95.06,95.06,95.03,95.045,1011800000.0
2008-01-25 13:28:00,95.045,95.05,95.025,95.025,765300000.0
2008-01-25 13:29:00,95.025,95.025,94.98,94.98,1467000000.0
2008-01-25 13:30:00,94.98,94.98,94.95,94.95,1394400000.0
2008-01-25 13:31:00,94.95,94.96,94.94,94.96,1588400000.0
2008-01-25 13:32:00,94.96,94.96,94.89,94.89,584000000.0
2008-01-25 13:33:00,94.89,94.92,94.89,94.895,500800000.0
2008-01-25 13:34:00,94.895,94.925,94.885,94.91,1191600000.0
2008-01-25 13:35:00,94.9,94.92,94.86,94.885,907100000.0
2008-01-25 13:36:00,94.885,94.885,94.84,94.86,1614200000.0
2008-01-25 13:37:00,94.85,94.89,94.85,94.88,605200000.0
2008-01-25 13:38:00,94.88,94.92,94.88,94.91,1003600000.0
2008-01-25 13:39:00,94.91,94.92,94.9,94.91,1055500000.0
2008-01-25 13:40:00,94.91,94.915,94.89,94.89,947700000.0
2008-01-25 13:41:00,94.89,94.89,94.855,94.89,1076100000.0
2008-01-25 13:42:00,94.89,94.9,94.88,94.88,1172600000.0
2008-01-25 13:43:00,94.88,94.89,94.845,94.86,1203400000.0
2008-01-25 13:44:00,94.86,94.875,94.86,94.87,1293700000.0
2008-01-25 13:45:00,94.87,94.88,94.86,94.87,452000000.0
2008-01-25 13:46:00,94.87,94.88,94.86,94.86,355600000.0
2008-01-25 13:47:00,94.86,94.885,94.855,94.885,843100000.0
2008-01-25 13:48:00,94.885,94.91,94.87,94.9,1620000000.0
2008-01-25 13:49:00,94.9,94.9,94.88,94.9,1208600000.0
2008-01-25 13:50:00,94.9,94.9,94.85,94.86,1529700000.0
2008-01-25 13:51:00,94.86,94.865,94.82,94.835,1237300000.0
2008-01-25 13:52:00,94.835,94.84,94.79,94.8,1350500000.0
2008-01-25 13:53:00,94.8,94.82,94.79,94.805,1241200000.0
2008-01-25 13:54:00,94.805,94.805,94.75,94.76,1362600000.0
2008-01-25 13:55:00,94.76,94.76,94.74,94.75,944900000.0
2008-01-25 13:56:00,94.75,94.76,94.735,94.755,1618600000.0
2008-01-25 13:57:00,94.755,94.77,94.745,94.755,1450200000.0
2008-01-25 13:58:00,94.755,94.79,94.715,94.72,1320500000.0
2008-01-25 13:59:00,94.72,94.735,94.705,94.705,1573000000.0
2008-01-25 14:00:00,94.71,94.75,94.67,94.73,373699999.0
2008-01-25 14:01:00,94.73,94.77,94.73,94.77,1105200000.0
2008-01-25 14:02:00,94.77,94.77,94.75,94.755,1372800000.0
2008-01-25 14:03:00,94.755,94.79,94.71,94.72,871100000.0
2008-01-25 14:04:00,94.72,94.73,94.64,94.65,981600000.0
2008-01-25 14:05:00,94.65,94.66,94.615,94.65,1605400000.0
2008-01-25 14:06:00,94.65,94.74,94.65,94.74,1204100000.0
2008-01-25 14:07:00,94.74,94.74,94.7,94.705,1360500000.0
2008-01-25 14:08:00,94.705,94.71,94.585,94.585,1359600000.0
2008-01-25 14:09:00,94.595,94.6,94.57,94.59,1139200000.0
2008-01-25 14:10:00,94.59,94.62,94.58,94.595,1143500000.0
2008-01-25 14:11:00,94.595,94.595,94.51,94.56,1110000000.0
2008-01-25 14:12:00,94.56,94.59,94.54,94.58,571400000.0
2008-01-25 14:13:00,94.58,94.59,94.55,94.565,1075500000.0
2008-01-25 14:14:00,94.565,94.61,94.525,94.58,1012500000.0
2008-01-25 14:15:00,94.58,94.6,94.56,94.58,992000000.0
2008-01-25 14:16:00,94.58,94.64,94.57,94.63,553500000.0
2008-01-25 14:17:00,94.63,94.68,94.63,94.68,1654799988.0
2008-01-25 14:18:00,94.68,94.69,94.66,94.66,1527700001.0
2008-01-25 14:19:00,94.66,94.7,94.66,94.69,615200000.0
2008-01-25 14:20:00,94.69,94.71,94.685,94.69,1237600000.0
2008-01-25 14:21:00,94.69,94.75,94.675,94.735,1311000000.0
2008-01-25 14:22:00,94.73,94.76,94.71,94.76,823800000.0
2008-01-25 14:23:00,94.755,94.8,94.755,94.79,716500000.0
2008-01-25 14:24:00,94.79,94.88,94.79,94.85,879600000.0
2008-01-25 14:25:00,94.85,94.9,94.84,94.89,1424099999.0
2008-01-25 14:26:00,94.885,94.94,94.875,94.915,1028100000.0
2008-01-25 14:27:00,94.915,94.93,94.875,94.885,1348700000.0
2008-01-25 14:28:00,94.885,94.89,94.865,94.87,1510300000.0
2008-01-25 14:29:00,94.87,94.94,94.87,94.93,1041300001.0
2008-01-25 14:30:00,94.93,94.97,94.925,94.97,1276200000.0
2008-01-25 14:31:00,94.97,94.97,94.91,94.91,936200000.0
2008-01-25 14:32:00,94.91,94.92,94.9,94.92,913800000.0
2008-01-25 14:33:00,94.92,94.96,94.92,94.96,1298000000.0
2008-01-25 14:34:00,94.96,94.97,94.925,94.93,1352500000.0
2008-01-25 14:35:00,94.925,94.94,94.905,94.94,1837300000.0
2008-01-25 14:36:00,94.94,94.95,94.92,94.93,1207300000.0
2008-01-25 14:37:00,94.925,94.94,94.915,94.94,961600000.0
2008-01-25 14:38:00,94.94,94.97,94.92,94.96,926600000.0
2008-01-25 14:39:00,94.96,94.98,94.945,94.98,1359200001.0
2008-01-25 14:40:00,94.98,94.98,94.96,94.965,644000000.0
2008-01-25 14:41:00,94.97,94.97,94.91,94.92,1180200000.0
2008-01-25 14:42:00,94.92,94.92,94.91,94.915,902700000.0
2008-01-25 14:43:00,94.915,94.94,94.91,94.94,1071200000.0
2008-01-25 14:44:00,94.94,94.98,94.93,94.96,1338900001.0
2008-01-25 14:45:00,95.2,95.2,95.17,95.19,1425000000.0
2008-01-25 14:46:00,94.98,95.03,94.975,95.03,1425000000.0
2008-01-25 14:47:00,95.03,95.06,95.03,95.06,1082600000.0
2008-01-25 14:48:00,95.06,95.1,95.04,95.1,1514500000.0
2008-01-25 14:49:00,95.09,95.11,95.085,95.09,1090400001.0
2008-01-25 14:50:00,95.09,95.11,95.045,95.045,1101000015.0
2008-01-25 14:51:00,95.04,95.06,95.015,95.025,1070700000.0
2008-01-25 14:52:00,95.025,95.04,95.0,95.01,1070500000.0
2008-01-25 14:53:00,95.01,95.04,95.0,95.04,1100500000.0
2008-01-25 14:54:00,95.035,95.035,95.01,95.02,1575700000.0
2008-01-25 14:55:00,95.02,95.025,95.005,95.01,1534300000.0
2008-01-25 14:56:00,95.01,95.02,95.005,95.01,1287700000.0
2008-01-25 14:57:00,95.02,95.06,95.015,95.05,1816300005.0
2008-01-25 14:58:00,95.05,95.07,95.03,95.03,1148900000.0
2008-01-25 14:59:00,95.03,95.04,95.02,95.03,1423800000.0
2008-01-25 15:00:00,95.03,95.03,94.97,94.97,1525100000.0
2008-01-25 15:01:00,94.97,94.97,94.96,94.97,1190500000.0
2008-01-25 15:02:00,94.97,94.99,94.97,94.98,998600000.0
2008-01-25 15:03:00,94.98,95.08,94.975,95.06,1780100000.0
2008-01-25 15:04:00,95.06,95.06,95.02,95.05,931100000.0
2008-01-25 15:05:00,95.05,95.05,95.025,95.03,1153600000.0
2008-01-25 15:06:00,95.02,95.035,95.015,95.03,1409300000.0
2008-01-25 15:07:00,95.03,95.05,95.015,95.02,915600000.0
2008-01-25 15:08:00,95.09,95.14,95.07,95.11,1414800000.0
2008-01-25 15:09:00,95.025,95.03,94.995,95.01,1414800000.0
2008-01-25 15:10:00,95.01,95.05,95.01,95.03,1570800000.0
2008-01-25 15:11:00,95.03,95.07,95.03,95.06,1482700000.0
2008-01-25 15:12:00,95.055,95.06,95.02,95.035,1088300001.0
2008-01-25 15:13:00,95.04,95.12,95.035,95.09,1124900001.0
2008-01-25 15:14:00,95.09,95.095,95.045,95.08,1107500000.0
2008-01-25 15:15:00,95.08,95.11,95.07,95.075,1167400000.0
2008-01-25 15:16:00,95.08,95.13,95.07,95.13,1639000000.0
2008-01-25 15:17:00,95.13,95.14,95.11,95.12,1366700000.0
2008-01-25 15:18:00,95.12,95.15,95.11,95.14,1532100000.0
2008-01-25 15:19:00,95.14,95.14,95.1,95.1,1035500000.0
2008-01-25 15:20:00,95.1,95.1,95.055,95.08,1464800000.0
2008-01-25 15:21:00,95.085,95.125,95.08,95.11,1131400000.0
2008-01-25 15:22:00,95.11,95.115,95.085,95.105,1475799999.0
2008-01-25 15:23:00,95.105,95.12,95.015,95.015,1195900000.0
2008-01-25 15:24:00,95.015,95.04,94.98,94.985,1410100002.0
2008-01-25 15:25:00,94.98,94.99,94.95,94.95,825000000.0
2008-01-25 15:26:00,94.95,95.035,94.945,95.025,951400000.0
2008-01-25 15:27:00,95.025,95.03,94.96,95.015,984100000.0
2008-01-25 15:28:00,95.015,95.1,95.015,95.075,1100600000.0
2008-01-25 15:29:00,95.075,95.105,95.06,95.09,1215600000.0
2008-01-25 15:30:00,95.09,95.16,95.05,95.16,1154400000.0
2008-01-25 15:31:00,95.16,95.28,95.155,95.225,1234700000.0
2008-01-25 15:32:00,95.23,95.295,95.22,95.235,1039000005.0
2008-01-25 15:33:00,95.235,95.25,95.155,95.16,1494199992.0
2008-01-25 15:34:00,95.16,95.19,95.16,95.165,1160400000.0
2008-01-25 15:35:00,95.165,95.245,95.16,95.24,1381700003.0
2008-01-25 15:36:00,95.235,95.305,95.235,95.255,793200000.0
2008-01-25 15:37:00,95.26,95.285,95.175,95.175,1106300000.0
2008-01-25 15:38:00,95.175,95.235,95.175,95.205,1370600000.0
2008-01-25 15:39:00,95.195,95.26,95.195,95.24,1017400000.0
2008-01-25 15:40:00,95.24,95.245,95.175,95.195,940500000.0
2008-01-25 15:41:00,95.19,95.22,95.175,95.22,874900000.0
2008-01-25 15:42:00,95.22,95.22,95.185,95.215,954900001.0
2008-01-25 15:43:00,95.215,95.225,95.195,95.215,1430500000.0
2008-01-25 15:44:00,95.215,95.22,95.195,95.2,910400000.0
2008-01-25 15:45:00,95.2,95.215,95.185,95.2,1580500000.0
2008-01-25 15:46:00,95.2,95.225,95.195,95.2,1156300000.0
2008-01-25 15:47:00,95.2,95.2,95.15,95.17,1565600000.0
2008-01-25 15:48:00,95.17,95.2,95.165,95.185,764600000.0
2008-01-25 15:49:00,95.185,95.235,95.155,95.165,1174500000.0
2008-01-25 15:50:00,95.165,95.17,95.115,95.12,789400000.0
2008-01-25 15:51:00,95.12,95.14,95.08,95.08,613000000.0
2008-01-25 15:52:00,95.075,95.085,95.04,95.045,1025500000.0
2008-01-25 15:53:00,95.045,95.045,94.98,95.0,1178700000.0
2008-01-25 15:54:00,95.0,95.055,95.0,95.055,773300000.0
2008-01-25 15:55:00,95.055,95.09,95.055,95.055,1065700000.0
2008-01-25 15:56:00,95.055,95.08,95.01,95.01,929300000.0
2008-01-25 15:57:00,95.01,95.105,95.01,95.105,771000001.0
2008-01-25 15:58:00,95.105,95.115,95.075,95.095,697300000.0
2008-01-25 15:59:00,95.095,95.135,95.085,95.11,1274000007.0
2008-01-25 16:00:00,95.11,95.145,95.06,95.075,673400000.0
2008-01-25 16:01:00,95.075,95.105,95.035,95.09,1064300000.0
2008-01-25 16:02:00,95.09,95.155,95.08,95.115,1006300000.0
2008-01-25 16:03:00,95.115,95.125,95.085,95.095,1218200002.0
2008-01-25 16:04:00,95.095,95.115,95.075,95.08,1119200000.0
2008-01-25 16:05:00,95.08,95.105,95.06,95.1,1417300001.0
2008-01-25 16:06:00,95.095,95.155,95.095,95.135,804000000.0
2008-01-25 16:07:00,95.135,95.14,95.09,95.09,1328200000.0
2008-01-25 16:08:00,95.09,95.15,95.09,95.11,901700000.0
2008-01-25 16:09:00,95.11,95.145,95.095,95.13,966900000.0
2008-01-25 16:10:00,95.13,95.19,95.125,95.17,1343200000.0
2008-01-25 16:11:00,95.17,95.2,95.165,95.18,1160200001.0
2008-01-25 16:12:00,95.18,95.205,95.175,95.195,1501400000.0
2008-01-25 16:13:00,95.19,95.23,95.18,95.23,443600000.0
2008-01-25 16:14:00,95.225,95.3,95.225,95.255,590400000.0
2008-01-25 16:15:00,95.255,95.275,95.24,95.275,1054500000.0
2008-01-25 16:16:00,95.275,95.275,95.23,95.255,965000000.0
2008-01-25 16:17:00,95.255,95.28,95.235,95.255,1113000000.0
2008-01-25 16:18:00,95.255,95.27,95.235,95.235,1607499998.0
2008-01-25 16:19:00,95.235,95.245,95.195,95.215,1806800011.0
2008-01-25 16:20:00,95.215,95.31,95.21,95.305,1089400000.0
2008-01-25 16:21:00,95.305,95.315,95.275,95.3,1669499995.0
2008-01-25 16:22:00,95.3,95.32,95.24,95.24,1850500011.0
2008-01-25 16:23:00,95.235,95.25,95.225,95.225,1513500003.0
2008-01-25 16:24:00,95.225,95.27,95.195,95.265,1779500002.0
2008-01-25 16:25:00,95.265,95.28,95.215,95.225,1156100000.0
2008-01-25 16:26:00,95.225,95.23,95.17,95.185,1138800000.0
2008-01-25 16:27:00,95.205,95.235,95.17,95.235,1597200002.0
2008-01-25 16:28:00,95.235,95.27,95.23,95.255,1081400000.0
2008-01-25 16:29:00,95.25,95.26,95.215,95.22,1163900000.0
2008-01-25 16:30:00,95.225,95.225,95.145,95.18,1306099999.0
2008-01-25 16:31:00,95.175,95.215,95.17,95.215,1408300000.0
2008-01-25 16:32:00,95.215,95.265,95.21,95.235,1057700000.0
2008-01-25 16:33:00,95.235,95.32,95.23,95.265,1014200000.0
2008-01-25 16:34:00,95.265,95.265,95.215,95.235,1319900001.0
2008-01-25 16:35:00,95.235,95.245,95.215,95.245,1396599999.0
2008-01-25 16:36:00,95.245,95.245,95.185,95.185,1234800000.0
2008-01-25 16:37:00,95.185,95.2,95.145,95.195,1111200000.0
2008-01-25 16:38:00,95.195,95.25,95.195,95.195,1413600000.0
2008-01-25 16:39:00,95.195,95.205,95.115,95.13,1270300000.0
2008-01-25 16:40:00,95.13,95.175,95.125,95.165,1183900000.0
2008-01-25 16:41:00,95.165,95.19,95.145,95.16,1372800000.0
2008-01-25 16:42:00,95.16,95.16,95.085,95.085,1476100006.0
2008-01-25 16:43:00,95.085,95.13,95.08,95.12,1213900000.0
2008-01-25 16:44:00,95.12,95.135,95.08,95.085,1230900000.0
2008-01-25 16:45:00,95.085,95.145,95.085,95.135,1591099999.0
2008-01-25 16:46:00,95.135,95.135,95.08,95.085,1396200000.0
2008-01-25 16:47:00,95.085,95.175,95.085,95.175,1395700000.0
2008-01-25 16:48:00,95.175,95.175,95.085,95.115,1342300000.0
2008-01-25 16:49:00,95.115,95.195,95.115,95.16,1166800000.0
2008-01-25 16:50:00,95.17,95.235,95.145,95.175,907700000.0
2008-01-25 16:51:00,95.18,95.18,95.125,95.145,1201200000.0
2008-01-25 16:52:00,95.135,95.15,95.07,95.075,1344500000.0
2008-01-25 16:53:00,95.07,95.16,95.07,95.085,1154600002.0
2008-01-25 16:54:00,95.085,95.16,95.085,95.12,1083600000.0
2008-01-25 16:55:00,95.105,95.155,95.095,95.095,1368900000.0
2008-01-25 16:56:00,95.095,95.11,95.06,95.095,1484200008.0
2008-01-25 16:57:00,95.095,95.125,95.08,95.105,1583700015.0
2008-01-25 16:58:00,95.105,95.135,95.07,95.095,923800000.0
2008-01-25 16:59:00,95.095,95.115,95.05,95.085,1069900000.0
2008-01-25 17:00:00,95.085,95.105,95.055,95.06,1153100000.0
2008-01-25 17:01:00,95.065,95.085,95.05,95.055,1154700000.0
2008-01-25 17:02:00,95.055,95.135,95.045,95.105,1239199999.0
2008-01-25 17:03:00,95.11,95.14,95.07,95.09,1134200000.0
2008-01-25 17:04:00,95.09,95.125,95.085,95.11,1447400010.0
2008-01-25 17:05:00,95.11,95.165,95.07,95.14,1157600000.0
2008-01-25 17:06:00,95.14,95.155,95.105,95.12,1085400000.0
2008-01-25 17:07:00,95.12,95.175,95.115,95.175,1396200000.0
2008-01-25 17:08:00,95.175,95.215,95.165,95.175,1208400002.0
2008-01-25 17:09:00,95.185,95.22,95.125,95.17,1153300000.0
2008-01-25 17:10:00,95.17,95.17,95.1,95.1,1164600000.0
2008-01-25 17:11:00,95.1,95.105,95.075,95.085,1893099987.0
2008-01-25 17:12:00,95.075,95.13,95.075,95.085,1383100000.0
2008-01-25 17:13:00,95.085,95.09,95.045,95.05,1468900000.0
2008-01-25 17:14:00,95.055,95.07,95.04,95.045,1035500000.0
2008-01-25 17:15:00,95.045,95.045,94.995,95.0,686750000.0
2008-01-25 17:16:00,95.0,95.075,94.99,95.075,1191900000.0
2008-01-25 17:17:00,95.065,95.1,95.065,95.075,1253499997.0
2008-01-25 17:18:00,95.06,95.14,95.045,95.135,1240200001.0
2008-01-25 17:19:00,95.135,95.145,95.105,95.115,1123800000.0
2008-01-25 17:20:00,95.115,95.14,95.1,95.11,1176300000.0
2008-01-25 17:21:00,95.11,95.13,95.095,95.115,1164800000.0
2008-01-25 17:22:00,95.115,95.13,95.105,95.115,1063800000.0
2008-01-25 17:23:00,95.115,95.135,95.08,95.085,1123400000.0
2008-01-25 17:24:00,95.09,95.1,95.03,95.065,1012200000.0
2008-01-25 17:25:00,95.065,95.065,94.965,94.975,1082600000.0
2008-01-25 17:26:00,94.98,95.035,94.965,95.005,974600000.0
2008-01-25 17:27:00,95.01,95.055,94.985,95.015,1233700000.0
2008-01-25 17:28:00,95.015,95.035,95.005,95.02,1155400000.0
2008-01-25 17:29:00,95.02,95.035,94.935,94.945,1255600000.0
2008-01-25 17:30:00,94.945,94.985,94.905,94.905,1246100002.0
2008-01-25 17:31:00,94.905,94.935,94.84,94.845,1619800002.0
2008-01-25 17:32:00,94.845,94.905,94.845,94.885,1527500000.0
2008-01-25 17:33:00,94.885,94.885,94.775,94.785,1107000000.0
2008-01-25 17:34:00,94.785,94.795,94.685,94.7,1035299999.0
2008-01-25 17:35:00,94.695,94.875,94.695,94.845,1054899998.0
2008-01-25 17:36:00,94.845,94.86,94.76,94.785,932000000.0
2008-01-25 17:37:00,94.8,94.825,94.785,94.805,1164800000.0
2008-01-25 17:38:00,94.81,94.84,94.755,94.755,1114400001.0
2008-01-25 17:39:00,94.755,94.795,94.65,94.795,1002600001.0
2008-01-25 17:40:00,94.795,94.815,94.735,94.755,1061000000.0
2008-01-25 17:41:00,94.75,94.8,94.685,94.74,978000000.0
2008-01-25 17:42:00,94.74,94.745,94.645,94.675,1121400000.0
2008-01-25 17:43:00,94.675,94.845,94.67,94.815,893800000.0
2008-01-25 17:44:00,94.815,94.84,94.745,94.82,1319600003.0
2008-01-25 17:45:00,94.81,94.825,94.735,94.765,933000000.0
2008-01-25 17:46:00,94.765,94.795,94.74,94.795,1020100000.0
2008-01-25 17:47:00,94.795,94.82,94.765,94.795,1212000000.0
2008-01-25 17:48:00,94.795,94.865,94.795,94.795,1123500000.0
2008-01-25 17:49:00,94.795,94.84,94.795,94.81,989100000.0
2008-01-25 17:50:00,94.81,94.82,94.78,94.815,1154900000.0
2008-01-25 17:51:00,94.82,94.82,94.75,94.79,1418899999.0
2008-01-25 17:52:00,94.795,94.8,94.745,94.76,1467700000.0
2008-01-25 17:53:00,94.765,94.79,94.74,94.785,1502399998.0
2008-01-25 17:54:00,94.785,94.865,94.775,94.82,1373800001.0
2008-01-25 17:55:00,94.82,94.83,94.795,94.83,1242200000.0
2008-01-25 17:56:00,94.83,94.84,94.79,94.805,1219499999.0
2008-01-25 17:57:00,94.805,94.81,94.765,94.795,1323000000.0
2008-01-25 17:58:00,94.795,94.815,94.705,94.705,1107400000.0
2008-01-25 17:59:00,94.7,94.71,94.595,94.685,783400000.0
2008-01-25 18:00:00,94.685,94.715,94.67,94.675,1344699997.0
2008-01-25 18:01:00,94.68,94.695,94.645,94.675,1384500000.0
2008-01-25 18:02:00,94.665,94.735,94.655,94.685,1242900000.0
2008-01-25 18:03:00,94.685,94.73,94.625,94.64,1696700003.0
2008-01-25 18:04:00,94.625,94.66,94.575,94.595,1409299999.0
2008-01-25 18:05:00,94.595,94.63,94.58,94.605,1341100000.0
2008-01-25 18:06:00,94.605,94.63,94.505,94.505,1483200001.0
2008-01-25 18:07:00,94.505,94.595,94.505,94.56,1242300000.0
2008-01-25 18:08:00,94.56,94.575,94.54,94.56,1213600000.0
2008-01-25 18:09:00,94.56,94.6,94.53,94.535,1170800000.0
2008-01-25 18:10:00,94.53,94.545,94.49,94.49,1233900000.0
2008-01-25 18:11:00,94.49,94.49,94.285,94.295,1425699999.0
2008-01-25 18:12:00,94.295,94.35,94.255,94.345,952000000.0
2008-01-25 18:13:00,94.345,94.355,94.255,94.29,1324600001.0
2008-01-25 18:14:00,94.29,94.315,94.245,94.25,1023000000.0
2008-01-25 18:15:00,94.25,94.365,94.24,94.34,1275500001.0
2008-01-25 18:16:00,94.335,94.425,94.335,94.415,1155600000.0
2008-01-25 18:17:00,94.415,94.44,94.395,94.395,1408600000.0
2008-01-25 18:18:00,94.395,94.435,94.395,94.415,1219300001.0
2008-01-25 18:19:00,94.41,94.48,94.41,94.48,1255500000.0
2008-01-25 18:20:00,94.48,94.555,94.465,94.53,1095800001.0
2008-01-25 18:21:00,94.525,94.53,94.465,94.51,1163800001.0
2008-01-25 18:22:00,94.51,94.52,94.475,94.495,1138000000.0
2008-01-25 18:23:00,94.49,94.505,94.45,94.49,1174800000.0
2008-01-25 18:24:00,94.49,94.495,94.445,94.445,1397599997.0
2008-01-25 18:25:00,94.445,94.475,94.42,94.435,1332200000.0
2008-01-25 18:26:00,94.435,94.45,94.36,94.365,1119100000.0
2008-01-25 18:27:00,94.365,94.365,94.205,94.205,1442600000.0
2008-01-25 18:28:00,94.205,94.21,94.155,94.175,1022500000.0
2008-01-25 18:29:00,94.175,94.27,94.175,94.26,1216700000.0
2008-01-25 18:30:00,94.265,94.355,94.245,94.355,1259499995.0
2008-01-25 18:31:00,94.355,94.41,94.35,94.385,1042800000.0
2008-01-25 18:32:00,94.385,94.395,94.345,94.35,1467299996.0
2008-01-25 18:33:00,94.35,94.415,94.325,94.39,978200000.0
2008-01-25 18:34:00,94.39,94.47,94.385,94.47,863400000.0
2008-01-25 18:35:00,94.47,94.56,94.465,94.56,1047800000.0
2008-01-25 18:36:00,94.56,94.59,94.56,94.565,1336900000.0
2008-01-25 18:37:00,94.56,94.59,94.545,94.555,1050900000.0
2008-01-25 18:38:00,94.555,94.595,94.535,94.595,1178900000.0
2008-01-25 18:39:00,94.595,94.635,94.575,94.575,1366200000.0
2008-01-25 18:40:00,94.57,94.63,94.555,94.63,1183800000.0
2008-01-25 18:41:00,94.63,94.655,94.615,94.635,1548400000.0
2008-01-25 18:42:00,94.635,94.645,94.565,94.58,1156400000.0
2008-01-25 18:43:00,94.585,94.595,94.515,94.52,996700001.0
2008-01-25 18:44:00,94.52,94.54,94.495,94.515,1090499993.0
2008-01-25 18:45:00,94.505,94.52,94.455,94.52,1418799999.0
2008-01-25 18:46:00,94.52,94.575,94.515,94.575,1399600000.0
2008-01-25 18:47:00,94.575,94.685,94.575,94.675,1073400002.0
2008-01-25 18:48:00,94.675,94.725,94.58,94.6,1085400000.0
2008-01-25 18:49:00,94.6,94.615,94.555,94.57,1345000000.0
2008-01-25 18:50:00,94.57,94.58,94.5,94.525,1126200000.0
2008-01-25 18:51:00,94.525,94.55,94.515,94.515,1053600000.0
2008-01-25 18:52:00,94.505,94.51,94.43,94.43,1071699999.0
2008-01-25 18:53:00,94.43,94.505,94.405,94.5,847600000.0
2008-01-25 18:54:00,94.495,94.56,94.49,94.505,1121800000.0
2008-01-25 18:55:00,94.505,94.525,94.495,94.5,1126800000.0
2008-01-25 18:56:00,94.5,94.54,94.5,94.53,869100000.0
2008-01-25 18:57:00,94.53,94.535,94.48,94.51,586900000.0
2008-01-25 18:58:00,94.51,94.59,94.505,94.59,851500000.0
2008-01-25 18:59:00,94.585,94.59,94.55,94.59,877500000.0
2008-01-25 19:00:00,94.585,94.59,94.475,94.505,1208500000.0
2008-01-25 19:01:00,94.505,94.59,94.505,94.555,1229799999.0
2008-01-25 19:02:00,94.555,94.595,94.545,94.56,1333000000.0
2008-01-25 19:03:00,94.56,94.595,94.545,94.565,1178500000.0
2008-01-25 19:04:00,94.565,94.63,94.56,94.56,1311300000.0
2008-01-25 19:05:00,94.56,94.6,94.52,94.525,1240400000.0
2008-01-25 19:06:00,94.525,94.58,94.525,94.57,1069300000.0
2008-01-25 19:07:00,94.565,94.605,94.56,94.6,1198200000.0
2008-01-25 19:08:00,94.6,94.625,94.58,94.61,1174100000.0
2008-01-25 19:09:00,94.61,94.61,94.55,94.57,1210200000.0
2008-01-25 19:10:00,94.565,94.565,94.525,94.55,977700000.0
2008-01-25 19:11:00,94.55,94.585,94.54,94.55,996500000.0
2008-01-25 19:12:00,94.55,94.56,94.53,94.53,1305300000.0
2008-01-25 19:13:00,94.53,94.53,94.485,94.51,724400000.0
2008-01-25 19:14:00,94.51,94.53,94.5,94.525,992200000.0
2008-01-25 19:15:00,94.525,94.555,94.46,94.465,1346800000.0
2008-01-25 19:16:00,94.465,94.5,94.45,94.495,721800000.0
2008-01-25 19:17:00,94.49,94.54,94.46,94.465,603200000.0
2008-01-25 19:18:00,94.465,94.48,94.445,94.445,541100000.0
2008-01-25 19:19:00,94.445,94.465,94.435,94.46,719800000.0
2008-01-25 19:20:00,94.46,94.48,94.455,94.465,417400000.0
2008-01-25 19:21:00,94.465,94.47,94.45,94.45,378400000.0
2008-01-25 19:22:00,94.45,94.47,94.425,94.44,635000000.0
2008-01-25 19:23:00,94.44,94.455,94.42,94.45,882200000.0
2008-01-25 19:24:00,94.45,94.465,94.44,94.455,648200000.0
2008-01-25 19:25:00,94.455,94.48,94.45,94.455,358000000.0
2008-01-25 19:26:00,94.455,94.47,94.45,94.46,217800000.0
2008-01-25 19:27:00,94.46,94.46,94.445,94.46,295100000.0
2008-01-25 19:28:00,94.46,94.46,94.425,94.43,395300000.0
2008-01-25 19:29:00,94.43,94.44,94.39,94.395,609100000.0
2008-01-25 19:30:00,94.395,94.395,94.365,94.375,469600000.0
2008-01-25 19:31:00,94.375,94.395,94.325,94.33,276700000.0
2008-01-25 19:32:00,94.33,94.34,94.275,94.275,1574300000.0
2008-01-25 19:33:00,94.275,94.36,94.275,94.33,1597500000.0
2008-01-25 19:34:00,94.325,94.33,94.3,94.32,582500000.0
2008-01-25 19:35:00,94.32,94.35,94.305,94.33,775300000.0
2008-01-25 19:36:00,94.33,94.33,94.295,94.295,329300000.0
2008-01-25 19:37:00,94.295,94.335,94.28,94.33,1114800001.0
2008-01-25 19:38:00,94.33,94.38,94.33,94.365,1013300000.0
2008-01-25 19:39:00,94.365,94.365,94.32,94.33,346400000.0
2008-01-25 19:40:00,94.33,94.34,94.315,94.315,382700000.0
2008-01-25 19:41:00,94.315,94.33,94.305,94.31,1483800000.0
2008-01-25 19:42:00,94.31,94.34,94.305,94.305,1297800000.0
2008-01-25 19:43:00,94.305,94.37,94.305,94.35,1330600000.0
2008-01-25 19:44:00,94.35,94.39,94.345,94.39,1250100000.0
2008-01-25 19:45:00,94.39,94.395,94.335,94.335,915300000.0
2008-01-25 19:46:00,94.335,94.35,94.295,94.31,1344800000.0
2008-01-25 19:47:00,94.305,94.34,94.305,94.32,1201400000.0
2008-01-25 19:48:00,94.32,94.325,94.23,94.235,871700000.0
2008-01-25 19:49:00,94.23,94.245,94.205,94.24,1394200000.0
2008-01-25 19:50:00,94.24,94.245,94.2,94.24,947000000.0
2008-01-25 19:51:00,94.24,94.26,94.21,94.215,1011100000.0
2008-01-25 19:52:00,94.215,94.24,94.195,94.195,596600000.0
2008-01-25 19:53:00,94.2,94.22,94.175,94.22,1361000000.0
2008-01-25 19:54:00,94.22,94.22,94.145,94.16,411500000.0
2008-01-25 19:55:00,94.15,94.16,94.06,94.065,1164500000.0
2008-01-25 19:56:00,94.065,94.08,93.965,93.965,1154400000.0
2008-01-25 19:57:00,93.965,93.975,93.835,93.85,1130700000.0
2008-01-25 19:58:00,93.85,93.875,93.815,93.83,981500000.0
2008-01-25 19:59:00,93.83,93.885,93.82,93.82,1334900000.0
2008-01-25 20:00:00,93.82,93.89,93.82,93.88,885400000.0
2008-01-25 20:01:00,93.87,93.895,93.84,93.845,396200000.0
2008-01-25 20:02:00,93.845,93.845,93.765,93.78,1817599994.0
2008-01-25 20:03:00,93.78,93.86,93.765,93.855,1458500000.0
2008-01-25 20:04:00,93.86,93.895,93.855,93.89,1868400000.0
2008-01-25 20:05:00,93.89,93.94,93.88,93.925,1236100000.0
2008-01-25 20:06:00,93.925,93.925,93.885,93.89,624000000.0
2008-01-25 20:07:00,93.89,93.925,93.865,93.905,1276900000.0
2008-01-25 20:08:00,93.905,93.94,93.905,93.935,894800000.0
2008-01-25 20:09:00,93.93,93.93,93.87,93.875,1176200000.0
2008-01-25 20:10:00,93.875,93.92,93.875,93.875,1276200005.0
2008-01-25 20:11:00,93.875,93.91,93.87,93.91,1207700000.0
2008-01-25 20:12:00,93.91,93.98,93.895,93.98,1323700000.0
2008-01-25 20:13:00,93.98,93.985,93.94,93.96,1061300000.0
2008-01-25 20:14:00,93.955,93.97,93.935,93.945,1761700000.0
2008-01-25 20:15:00,93.945,93.96,93.915,93.92,1597700000.0
2008-01-25 20:16:00,93.92,93.93,93.855,93.875,1136500000.0
2008-01-25 20:17:00,93.875,93.91,93.87,93.91,1207300000.0
2008-01-25 20:18:00,93.91,93.95,93.91,93.95,1178200000.0
2008-01-25 20:19:00,93.95,93.98,93.915,93.97,1087400000.0
2008-01-25 20:20:00,93.965,93.98,93.965,93.98,402800000.0
2008-01-25 20:21:00,93.98,93.98,93.94,93.955,1704600000.0
2008-01-25 20:22:00,93.955,93.98,93.955,93.98,833300000.0
2008-01-25 20:23:00,93.98,93.98,93.925,93.955,248700000.0
2008-01-25 20:24:00,93.955,93.98,93.88,93.91,266500000.0
2008-01-25 20:25:00,93.91,93.945,93.89,93.89,540200000.0
2008-01-25 20:26:00,93.89,93.915,93.86,93.875,1008700000.0
2008-01-25 20:27:00,93.875,93.905,93.84,93.85,1360700000.0
2008-01-25 20:28:00,93.85,93.855,93.81,93.81,1055500000.0
2008-01-25 20:29:00,93.81,93.855,93.785,93.815,1071300000.0
2008-01-25 20:30:00,93.81,93.88,93.81,93.88,988400000.0
2008-01-25 20:31:00,93.88,93.88,93.83,93.83,923100000.0
2008-01-25 20:32:00,93.83,93.835,93.795,93.81,1090900000.0
2008-01-25 20:33:00,93.81,93.86,93.805,93.845,1270000000.0
2008-01-25 20:34:00,93.845,93.875,93.84,93.85,1259100000.0
2008-01-25 20:35:00,93.85,93.87,93.73,93.73,1114100000.0
2008-01-25 20:36:00,93.72,93.735,93.645,93.67,1420700000.0
2008-01-25 20:37:00,93.67,93.79,93.64,93.79,1084000000.0
2008-01-25 20:38:00,93.79,93.85,93.785,93.83,782400000.0
2008-01-25 20:39:00,93.83,93.86,93.775,93.86,1128400000.0
2008-01-25 20:40:00,93.855,93.86,93.785,93.795,1314900000.0
2008-01-25 20:41:00,93.785,93.85,93.775,93.84,1284200000.0
2008-01-25 20:42:00,93.84,93.84,93.79,93.81,1086500000.0
2008-01-25 20:43:00,93.81,93.815,93.775,93.805,652500000.0
2008-01-25 20:44:00,93.8,93.845,93.795,93.83,1400100000.0
2008-01-25 20:45:00,93.825,93.89,93.82,93.875,1633100000.0
2008-01-25 20:46:00,93.875,93.89,93.83,93.83,1339600000.0
2008-01-25 20:47:00,93.83,93.84,93.8,93.81,503900000.0
2008-01-25 20:48:00,93.81,93.82,93.78,93.78,694600000.0
2008-01-25 20:49:00,93.78,93.78,93.71,93.725,900200000.0
2008-01-25 20:50:00,93.73,93.77,93.715,93.715,1237900000.0
2008-01-25 20:51:00,93.72,93.755,93.69,93.695,928200000.0
2008-01-25 20:52:00,93.695,93.735,93.69,93.69,898900000.0
2008-01-25 20:53:00,93.69,93.7,93.625,93.64,941800000.0
2008-01-25 20:54:00,93.64,93.695,93.64,93.66,1116400000.0
2008-01-25 20:55:00,93.66,93.725,93.66,93.72,1326600000.0
2008-01-25 20:56:00,93.72,93.78,93.715,93.78,836800000.0
2008-01-25 20:57:00,93.78,93.815,93.78,93.785,1114100000.0
2008-01-25 20:58:00,93.79,93.83,93.79,93.8,979700000.0
2008-01-25 20:59:00,93.8,93.81,93.775,93.775,1521300000.0
2008-01-25 21:00:00,93.775,93.79,93.735,93.76,1385100000.0
2008-01-25 21:01:00,93.755,93.81,93.73,93.74,996400000.0
2008-01-25 21:02:00,93.74,93.77,93.725,93.755,1213100000.0
2008-01-25 21:03:00,93.755,93.785,93.75,93.775,1116500000.0
2008-01-25 21:04:00,93.775,93.805,93.76,93.8,1394600000.0
2008-01-25 21:05:00,93.8,93.8,93.755,93.76,982600000.0
2008-01-25 21:06:00,93.76,93.79,93.73,93.74,1020100000.0
2008-01-25 21:07:00,93.74,93.79,93.715,93.785,1178700000.0
2008-01-25 21:08:00,93.785,93.785,93.74,93.77,1220000000.0
2008-01-25 21:09:00,93.77,93.805,93.765,93.805,1265800000.0
2008-01-25 21:10:00,93.8,93.86,93.8,93.86,1478400000.0
2008-01-25 21:11:00,93.86,93.91,93.85,93.9,1004300000.0
2008-01-25 21:12:00,93.895,93.915,93.87,93.9,813400000.0
2008-01-25 21:13:00,93.9,93.93,93.89,93.915,1273000000.0
2008-01-25 21:14:00,93.915,93.94,93.915,93.935,935000000.0
2008-01-25 21:15:00,93.935,93.935,93.92,93.925,1662400000.0
2008-01-25 21:16:00,93.925,93.925,93.895,93.92,745300000.0
2008-01-25 21:17:00,93.915,93.95,93.915,93.925,1233100000.0
2008-01-25 21:18:00,93.925,93.935,93.87,93.885,1650900000.0
2008-01-25 21:19:00,93.885,93.895,93.815,93.825,1384200000.0
2008-01-25 21:20:00,93.825,93.84,93.8,93.815,1130100000.0
2008-01-25 21:21:00,93.82,93.875,93.81,93.875,1147200000.0
2008-01-25 21:22:00,93.875,93.945,93.875,93.93,1200300000.0
2008-01-25 21:23:00,93.93,94.0,93.93,94.0,1246100000.0
2008-01-25 21:24:00,94.0,94.02,93.955,94.015,1310100000.0
2008-01-25 21:25:00,94.015,94.035,94.005,94.03,1261400000.0
2008-01-25 21:26:00,94.03,94.035,94.005,94.03,1977600000.0
2008-01-25 21:27:00,94.025,94.09,94.025,94.045,1340600000.0
2008-01-25 21:28:00,94.04,94.04,93.925,93.95,952700000.0
2008-01-25 21:29:00,93.95,94.0,93.95,93.975,695500000.0
2008-01-25 21:30:00,93.975,94.08,93.97,94.035,1400700000.0
2008-01-25 21:31:00,94.035,94.05,94.035,94.04,1514000000.0
2008-01-25 21:32:00,94.04,94.045,94.01,94.01,1551100000.0
2008-01-25 21:33:00,94.01,94.065,94.0,94.005,1041600000.0
2008-01-25 21:34:00,94.01,94.01,93.99,94.01,1292600000.0
2008-01-25 21:35:00,94.01,94.055,93.99,93.995,1068800000.0
2008-01-25 21:36:00,94.0,94.045,93.99,94.02,1243200000.0
2008-01-25 21:37:00,94.02,94.075,94.015,94.065,1170700000.0
2008-01-25 21:38:00,94.075,94.115,94.055,94.115,1027400000.0
2008-01-25 21:39:00,94.115,94.155,94.1,94.11,1084500000.0
2008-01-25 21:40:00,94.11,94.13,94.095,94.12,1674200000.0
2008-01-25 21:41:00,94.12,94.125,94.09,94.095,1032200000.0
2008-01-25 21:42:00,94.095,94.095,94.055,94.085,1243900000.0
2008-01-25 21:43:00,94.085,94.085,94.02,94.02,1344100001.0
2008-01-25 21:44:00,94.02,94.055,93.985,94.03,1164300000.0
2008-01-25 21:45:00,94.025,94.04,93.965,94.0,1531900000.0
2008-01-25 21:46:00,94.0,94.015,93.975,93.99,838500000.0
2008-01-25 21:47:00,93.99,94.005,93.98,93.98,621900000.0
2008-01-25 21:48:00,93.975,94.03,93.965,93.985,919300000.0
2008-01-25 21:49:00,93.99,94.03,93.975,94.01,1070700000.0
2008-01-25 21:50:00,94.01,94.07,94.01,94.035,848200000.0
2008-01-25 21:51:00,94.035,94.045,94.005,94.01,1262000000.0
2008-01-25 21:52:00,94.01,94.03,93.97,93.995,1126300000.0
2008-01-25 21:53:00,93.995,94.0,93.945,93.96,1040200000.0
2008-01-25 21:54:00,93.97,93.995,93.935,93.995,1341300000.0
2008-01-25 21:55:00,93.99,94.04,93.965,94.04,1277000000.0
2008-01-25 21:56:00,94.04,94.045,94.01,94.045,1238500000.0
2008-01-25 21:57:00,94.045,94.13,94.04,94.125,1283800000.0
2008-01-25 21:58:00,94.125,94.155,94.125,94.14,740400000.0
2008-01-25 21:59:00,94.14,94.155,94.125,94.14,1297400000.0
2008-01-25 22:00:00,94.14,94.14,94.065,94.105,1074300000.0
2008-01-25 22:01:00,94.1,94.15,94.085,94.135,1041000000.0
2008-01-25 22:02:00,94.135,94.165,94.13,94.155,1189400000.0
2008-01-25 22:03:00,94.155,94.16,94.125,94.135,997300000.0
2008-01-25 22:04:00,94.135,94.18,94.12,94.175,1225100000.0
2008-01-25 22:05:00,94.17,94.185,94.155,94.155,1196200000.0
2008-01-25 22:06:00,94.155,94.16,94.115,94.125,1260400000.0
2008-01-25 22:07:00,94.125,94.15,94.115,94.14,1268900000.0
2008-01-25 22:08:00,94.14,94.15,94.125,94.14,876400000.0
2008-01-25 22:09:00,94.14,94.15,94.115,94.145,1139300000.0
2008-01-25 22:10:00,94.145,94.15,94.125,94.14,1338600000.0
2008-01-25 22:11:00,94.14,94.155,94.135,94.15,1437800000.0
2008-01-25 22:12:00,94.15,94.19,94.145,94.175,1488900000.0
2008-01-25 22:13:00,94.18,94.2,94.16,94.195,1473700000.0
2008-01-25 22:14:00,94.195,94.205,94.185,94.2,1543100000.0
2008-01-25 22:15:00,94.2,94.265,94.2,94.23,693500000.0
2008-01-25 22:16:00,94.235,94.235,94.185,94.21,1029400000.0
2008-01-25 22:17:00,94.21,94.31,94.21,94.29,308800000.0
2008-01-25 22:18:00,94.29,94.315,94.27,94.29,477900000.0
2008-01-25 22:19:00,94.29,94.34,94.25,94.29,585300000.0
2008-01-25 22:20:00,94.29,94.335,94.26,94.325,1168000000.0
2008-01-25 22:21:00,94.325,94.36,94.325,94.34,282600000.0
2008-01-25 22:22:00,94.34,94.35,94.295,94.335,1042499999.0
2008-01-25 22:23:00,94.335,94.35,94.32,94.325,1163400000.0
2008-01-25 22:24:00,94.325,94.34,94.315,94.325,1376700000.0
2008-01-25 22:25:00,94.32,94.325,94.26,94.265,1189400000.0
2008-01-25 22:26:00,94.265,94.28,94.22,94.24,1364900000.0
2008-01-25 22:27:00,94.24,94.24,94.19,94.2,555000000.0
2008-01-25 22:28:00,94.2,94.21,94.17,94.195,1881400000.0
2008-01-25 22:29:00,94.195,94.215,94.185,94.19,1564700000.0
2008-01-25 22:30:00,94.19,94.19,94.165,94.185,1572900000.0
2008-01-25 22:31:00,94.185,94.19,94.155,94.16,1230800000.0
2008-01-25 22:32:00,94.165,94.195,94.145,94.16,1255800000.0
2008-01-25 22:33:00,94.16,94.165,94.085,94.11,1173400001.0
2008-01-25 22:34:00,94.11,94.12,94.09,94.12,270800000.0
2008-01-25 22:35:00,94.12,94.17,94.115,94.165,614700000.0
2008-01-25 22:36:00,94.165,94.23,94.165,94.2,867600000.0
2008-01-25 22:37:00,94.2,94.23,94.2,94.225,704200000.0
2008-01-25 22:38:00,94.225,94.225,94.135,94.185,868700000.0
2008-01-25 22:39:00,94.185,94.185,94.145,94.145,582600000.0
2008-01-25 22:40:00,94.145,94.17,94.135,94.135,956200000.0
2008-01-25 22:41:00,94.135,94.16,94.135,94.155,429100000.0
2008-01-25 22:42:00,94.155,94.165,94.135,94.135,864900000.0
2008-01-25 22:43:00,94.135,94.215,94.135,94.18,929600000.0
2008-01-25 22:44:00,94.18,94.195,94.175,94.19,724900000.0
2008-01-25 22:45:00,94.19,94.2,94.18,94.2,374300000.0
2008-01-25 22:46:00,94.2,94.2,94.155,94.155,1216200000.0
2008-01-25 22:47:00,94.165,94.18,94.115,94.115,1547200000.0
2008-01-25 22:48:00,94.105,94.105,94.07,94.085,2053700017.0
2008-01-25 22:49:00,94.085,94.12,94.085,94.09,976400000.0
2008-01-25 22:50:00,94.09,94.11,94.06,94.095,1158900000.0
2008-01-25 22:51:00,94.095,94.095,94.02,94.02,1688600000.0
2008-01-25 22:52:00,94.025,94.035,94.005,94.01,1030900000.0
2008-01-25 22:53:00,94.01,94.02,93.985,94.015,1225100000.0
2008-01-25 22:54:00,94.015,94.015,94.005,94.005,1740000000.0
2008-01-25 22:55:00,93.995,94.0,93.965,93.99,1226500000.0
2008-01-25 22:56:00,93.985,93.985,93.965,93.97,1318000000.0
2008-01-25 22:57:00,93.975,93.985,93.95,93.955,1389800000.0
2008-01-25 22:58:00,93.955,94.005,93.955,94.0,1431000000.0
2008-01-25 22:59:00,94.0,94.045,93.985,94.005,1296400000.0
2008-01-25 23:00:00,94.005,94.045,93.995,94.005,1244300000.0
2008-01-25 23:01:00,93.985,94.014,93.981,94.009,734900000.0
2008-01-25 23:02:00,94.007,94.023,93.991,94.005,554099999.0
2008-01-25 23:03:00,93.998,93.998,93.969,93.99,357500000.0
2008-01-25 23:04:00,93.977,93.977,93.918,93.919,403300001.0
2008-01-25 23:05:00,93.914,93.922,93.905,93.907,354200000.0
2008-01-25 23:06:00,93.904,93.914,93.901,93.911,244300000.0
2008-01-25 23:07:00,93.918,93.939,93.906,93.912,526700000.0
2008-01-25 23:08:00,93.907,93.909,93.887,93.891,523800000.0
2008-01-25 23:09:00,93.886,93.898,93.878,93.884,389900002.0
2008-01-25 23:10:00,93.878,93.895,93.857,93.878,326800001.0
2008-01-25 23:11:00,93.872,93.875,93.824,93.859,736300000.0
2008-01-25 23:12:00,93.864,93.882,93.864,93.87,289400000.0
2008-01-25 23:13:00,93.855,93.855,93.83,93.83,385600002.0
2008-01-25 23:14:00,93.829,93.833,93.819,93.827,315500001.0
2008-01-25 23:15:00,93.82,93.825,93.801,93.808,160800000.0
2008-01-25 23:16:00,93.81,93.829,93.805,93.818,250800000.0
2008-01-25 23:17:00,93.816,93.825,93.801,93.825,306899999.0
2008-01-25 23:18:00,93.832,93.863,93.832,93.863,436900000.0
2008-01-25 23:19:00,93.864,93.877,93.849,93.871,434100000.0
2008-01-25 23:20:00,93.881,93.903,93.879,93.903,318400000.0
2008-01-25 23:21:00,93.91,93.933,93.905,93.933,466200001.0
2008-01-25 23:22:00,93.937,93.966,93.933,93.952,640099999.0
2008-01-25 23:23:00,93.955,93.964,93.944,93.96,523400000.0
2008-01-25 23:24:00,93.944,93.961,93.937,93.955,638500002.0
2008-01-25 23:25:00,93.957,93.97,93.948,93.955,460200001.0
2008-01-25 23:26:00,93.957,93.984,93.957,93.972,601800000.0
2008-01-25 23:27:00,93.977,94.03,93.977,94.017,596400001.0
2008-01-25 23:28:00,94.003,94.02,93.946,93.946,510500000.0
2008-01-25 23:29:00,93.944,93.982,93.944,93.98,748200000.0
2008-01-25 23:30:00,93.986,93.99,93.96,93.966,699000000.0
2008-01-25 23:31:00,93.959,93.986,93.952,93.984,898800003.0
2008-01-25 23:32:00,93.986,93.986,93.926,93.926,549099997.0
2008-01-25 23:33:00,93.914,93.95,93.914,93.936,542300000.0
2008-01-25 23:34:00,93.937,93.95,93.927,93.934,630600000.0
2008-01-25 23:35:00,93.931,93.943,93.92,93.922,573100000.0
2008-01-25 23:36:00,93.915,93.918,93.871,93.88,861199999.0
2008-01-25 23:37:00,93.889,93.925,93.885,93.916,866400001.0
2008-01-25 23:38:00,93.921,93.947,93.897,93.911,401200000.0
2008-01-25 23:39:00,93.91,93.94,93.91,93.929,353900000.0
2008-01-25 23:40:00,93.928,93.932,93.908,93.916,478999999.0
2008-01-25 23:41:00,93.912,93.916,93.895,93.902,365500000.0
2008-01-25 23:42:00,93.905,93.941,93.905,93.932,413200000.0
2008-01-25 23:43:00,93.935,93.937,93.899,93.937,245600000.0
2008-01-25 23:44:00,93.943,93.945,93.924,93.935,332399999.0
2008-01-25 23:45:00,93.933,93.954,93.882,93.928,615600001.0
2008-01-25 23:46:00,93.93,93.965,93.92,93.965,376000000.0
2008-01-25 23:47:00,93.951,93.952,93.91,93.937,533300002.0
2008-01-25 23:48:00,93.937,93.947,93.914,93.94,636300000.0
2008-01-25 23:49:00,93.941,93.954,93.921,93.923,710800001.0
2008-01-25 23:50:00,93.922,93.93,93.878,93.905,755399999.0
2008-01-25 23:51:00,93.9,93.905,93.887,93.896,508600000.0
2008-01-25 23:52:00,93.897,93.913,93.889,93.904,543900000.0
2008-01-25 23:53:00,93.897,93.897,93.875,93.892,491599999.0
2008-01-25 23:54:00,93.888,93.903,93.882,93.886,803500001.0
2008-01-25 23:55:00,93.891,93.902,93.88,93.895,659100000.0
2008-01-25 23:56:00,93.898,93.898,93.87,93.875,781800000.0
2008-01-25 23:57:00,93.87,93.87,93.824,93.824,804900000.0
2008-01-25 23:58:00,93.831,93.833,93.798,93.824,718699999.0
2008-01-25 23:59:00,93.822,93.844,93.818,93.818,665200002.0
2008-01-28 00:00:00,93.72,93.73,93.72,93.73,1350000000.0
2008-01-28 00:01:00,93.711,93.747,93.703,93.74,577100001.0
2008-01-28 00:02:00,93.73,93.73,93.73,93.73,1125000000.0
2008-01-28 00:03:00,93.706,93.75,93.696,93.703,511500001.0
2008-01-28 00:04:00,93.703,93.748,93.689,93.748,572299999.0
2008-01-28 00:05:00,93.75,93.79,93.75,93.79,2137000000.0
2008-01-28 00:06:00,93.79,93.81,93.78,93.8,1364000000.0
2008-01-28 00:07:00,93.79,93.81,93.79,93.81,2026000000.0
2008-01-28 00:08:00,93.81,93.82,93.81,93.82,1685200000.0
2008-01-28 00:09:00,93.82,93.84,93.81,93.82,997700000.0
2008-01-28 00:10:00,94.07,94.09,94.04,94.05,1363500000.0
2008-01-28 00:11:00,93.84,93.85,93.83,93.83,1363500000.0
2008-01-28 00:12:00,93.83,93.89,93.83,93.83,675900000.0
2008-01-28 00:13:00,93.83,93.87,93.83,93.86,2004999996.0
2008-01-28 00:14:00,93.86,93.87,93.82,93.86,1143600000.0
2008-01-28 00:15:00,93.86,93.93,93.86,93.93,481800000.0
2008-01-28 00:16:00,93.93,93.94,93.91,93.92,437000000.0
2008-01-28 00:17:00,94.03,94.03,94.02,94.03,1474900000.0
2008-01-28 00:18:00,94.04,94.07,94.04,94.05,1474900000.0
2008-01-28 00:19:00,94.04,94.04,93.97,93.97,1474900000.0
2008-01-28 00:20:00,93.96,93.97,93.95,93.95,1474900000.0
2008-01-28 00:21:00,93.94,93.96,93.93,93.95,1474900000.0
2008-01-28 00:22:00,93.92,93.94,93.92,93.92,1474900000.0
2008-01-28 00:23:00,93.92,93.93,93.92,93.92,1053200000.0
2008-01-28 00:24:00,93.95,93.96,93.94,93.94,1342700000.0
2008-01-28 00:25:00,93.91,93.92,93.91,93.92,1342700000.0
2008-01-28 00:26:00,93.94,93.97,93.94,93.95,1121500000.0
2008-01-28 00:27:00,93.93,93.94,93.93,93.94,1121500000.0
2008-01-28 00:28:00,93.94,93.95,93.93,93.95,743200000.0
2008-01-28 00:29:00,93.95,93.96,93.94,93.94,1195400000.0
2008-01-28 00:30:00,93.94,93.97,93.93,93.97,1599700000.0
2008-01-28 00:31:00,93.96,93.97,93.96,93.97,520200000.0
2008-01-28 00:32:00,93.97,93.97,93.96,93.96,97400000.0
2008-01-28 00:33:00,93.96,93.985,93.95,93.98,971000000.0
2008-01-28 00:34:00,93.98,93.98,93.975,93.975,302600000.0
2008-01-28 00:35:00,93.975,93.98,93.96,93.98,60300000.0
2008-01-28 00:36:00,93.98,93.99,93.98,93.98,114200000.0
2008-01-28 00:37:00,93.99,93.99,93.985,93.985,91800000.0
2008-01-28 00:38:00,93.985,93.99,93.98,93.98,172400000.0
2008-01-28 00:39:00,93.98,93.99,93.98,93.99,1257000000.0
2008-01-28 00:40:00,93.99,93.995,93.99,93.995,92400000.0
2008-01-28 00:41:00,93.995,94.04,93.99,94.02,905600000.0
2008-01-28 00:42:00,94.02,94.03,94.02,94.03,201900000.0
2008-01-28 00:43:00,94.03,94.04,94.015,94.02,2005800000.0
2008-01-28 00:44:00,94.02,94.05,94.02,94.03,538400000.0
2008-01-28 00:45:00,94.03,94.06,94.02,94.05,324500000.0
2008-01-28 00:46:00,94.04,94.055,94.04,94.055,1045200000.0
2008-01-28 00:47:00,94.055,94.095,94.055,94.09,568000000.0
2008-01-28 00:48:00,94.08,94.095,94.07,94.075,541800000.0
2008-01-28 00:49:00,94.075,94.08,94.075,94.075,203800000.0
2008-01-28 00:50:00,94.075,94.08,94.07,94.08,281800000.0
2008-01-28 00:51:00,94.08,94.08,94.01,94.01,1658899994.0
2008-01-28 00:52:00,94.01,94.02,94.0,94.0,1945200000.0
2008-01-28 00:53:00,94.0,94.0,93.93,93.93,2065800048.0
2008-01-28 00:54:00,93.87,93.88,93.86,93.88,890800000.0
2008-01-28 00:55:00,93.98,94.0,93.97,93.99,890800000.0
2008-01-28 00:56:00,93.99,93.99,93.95,93.95,1377000000.0
2008-01-28 00:57:00,93.91,93.91,93.89,93.89,852800000.0
2008-01-28 00:58:00,93.93,93.98,93.93,93.98,852800000.0
2008-01-28 00:59:00,93.98,93.98,93.965,93.97,1968800000.0
2008-01-28 01:00:00,93.97,93.985,93.97,93.97,1346300000.0
2008-01-28 01:01:00,93.98,94.01,93.98,94.01,974399995.0
2008-01-28 01:02:00,94.01,94.04,94.0,94.01,671100000.0
2008-01-28 01:03:00,94.01,94.01,93.97,93.99,998800000.0
2008-01-28 01:04:00,93.99,93.99,93.96,93.965,1850200000.0
2008-01-28 01:05:00,93.965,93.975,93.965,93.965,1289600000.0
2008-01-28 01:06:00,93.965,93.975,93.965,93.975,2119100000.0
2008-01-28 01:07:00,93.975,93.99,93.975,93.985,1391000000.0
2008-01-28 01:08:00,93.99,94.04,93.985,94.04,1238900000.0
2008-01-28 01:09:00,94.04,94.07,94.04,94.07,1639000000.0
2008-01-28 01:10:00,94.07,94.09,94.05,94.07,1439200000.0
2008-01-28 01:11:00,94.07,94.08,94.02,94.03,1262700000.0
2008-01-28 01:12:00,94.03,94.04,94.025,94.04,1543800000.0
2008-01-28 01:13:00,94.04,94.04,94.02,94.03,1779900000.0
2008-01-28 01:14:00,94.03,94.035,94.01,94.035,1186600000.0
2008-01-28 01:15:00,94.035,94.035,94.03,94.03,148200000.0
2008-01-28 01:16:00,94.03,94.03,94.03,94.03,567600000.0
2008-01-28 01:17:00,94.03,94.05,94.025,94.045,712700000.0
2008-01-28 01:18:00,94.04,94.07,94.04,94.06,1034400000.0
2008-01-28 01:19:00,94.06,94.06,93.97,93.97,558200000.0
2008-01-28 01:20:00,93.97,93.97,93.96,93.965,265300000.0
2008-01-28 01:21:00,93.965,93.975,93.935,93.965,665200000.0
2008-01-28 01:22:00,93.965,93.965,93.95,93.965,586400000.0
2008-01-28 01:23:00,93.965,93.975,93.95,93.975,700900000.0
2008-01-28 01:24:00,93.97,93.975,93.95,93.96,508900000.0
2008-01-28 01:25:00,93.96,93.96,93.915,93.925,1297500000.0
2008-01-28 01:26:00,93.925,93.985,93.925,93.95,789500000.0
2008-01-28 01:27:00,93.95,93.97,93.94,93.94,597300000.0
2008-01-28 01:28:00,93.94,93.96,93.94,93.955,274600000.0
2008-01-28 01:29:00,93.955,93.97,93.93,93.95,899800000.0
2008-01-28 01:30:00,93.95,93.96,93.925,93.95,692600000.0
2008-01-28 01:31:00,93.95,93.95,93.91,93.915,581900000.0
2008-01-28 01:32:00,93.915,93.93,93.87,93.89,833000000.0
2008-01-28 01:33:00,93.89,93.905,93.88,93.905,722199998.0
2008-01-28 01:34:00,93.9,93.915,93.87,93.88,1229900001.0
2008-01-28 01:35:00,93.88,93.9,93.88,93.89,887400000.0
2008-01-28 01:36:00,93.89,93.905,93.86,93.905,1133600000.0
2008-01-28 01:37:00,93.905,93.94,93.88,93.89,1011900000.0
2008-01-28 01:38:00,93.89,93.895,93.87,93.895,1575100000.0
2008-01-28 01:39:00,93.895,93.895,93.88,93.895,598200000.0
2008-01-28 01:40:00,93.9,93.905,93.85,93.85,562000000.0
2008-01-28 01:41:00,93.85,93.87,93.84,93.855,1406600000.0
2008-01-28 01:42:00,93.855,93.88,93.855,93.88,1330999999.0
2008-01-28 01:43:00,93.88,93.9,93.875,93.9,1367300000.0
2008-01-28 01:44:00,93.9,93.905,93.88,93.88,1157100000.0
2008-01-28 01:45:00,93.88,93.895,93.87,93.885,1344900000.0
2008-01-28 01:46:00,93.885,93.89,93.865,93.865,767399999.0
2008-01-28 01:47:00,93.865,93.87,93.835,93.86,734800000.0
2008-01-28 01:48:00,93.86,93.86,93.81,93.84,847100000.0
2008-01-28 01:49:00,93.84,93.85,93.815,93.85,585800000.0
2008-01-28 01:50:00,93.85,93.855,93.8,93.835,1112000005.0
2008-01-28 01:51:00,93.835,93.89,93.83,93.885,1329600000.0
2008-01-28 01:52:00,93.885,93.915,93.885,93.91,786000000.0
2008-01-28 01:53:00,93.91,93.92,93.87,93.88,475400000.0
2008-01-28 01:54:00,93.88,93.89,93.86,93.885,263500000.0
2008-01-28 01:55:00,93.885,93.96,93.875,93.93,955700000.0
2008-01-28 01:56:00,93.93,93.94,93.89,93.895,1190600000.0
2008-01-28 01:57:00,93.89,93.935,93.88,93.935,1472899992.0
2008-01-28 01:58:00,93.935,93.98,93.935,93.98,1211900000.0
2008-01-28 01:59:00,93.975,94.005,93.975,93.995,1387500000.0
2008-01-28 02:00:00,93.995,94.0,93.975,93.99,1145200000.0
2008-01-28 02:01:00,93.99,94.01,93.98,93.98,1134000000.0
2008-01-28 02:02:00,93.985,94.055,93.98,94.055,1162400000.0
2008-01-28 02:03:00,94.055,94.065,94.035,94.035,1223200000.0
2008-01-28 02:04:00,94.035,94.04,94.025,94.035,1086900000.0
2008-01-28 02:05:00,94.035,94.045,94.03,94.04,1416900000.0
2008-01-28 02:06:00,94.04,94.05,94.02,94.03,849000000.0
2008-01-28 02:07:00,94.03,94.04,94.01,94.03,1624800017.0
2008-01-28 02:08:00,94.03,94.06,94.01,94.06,763400000.0
2008-01-28 02:09:00,94.05,94.08,94.025,94.08,1298300000.0
2008-01-28 02:10:00,94.08,94.13,94.045,94.13,770800000.0
2008-01-28 02:11:00,94.13,94.17,94.13,94.15,228100000.0
2008-01-28 02:12:00,94.15,94.15,94.11,94.12,1605100000.0
2008-01-28 02:13:00,94.125,94.14,94.12,94.13,1031000000.0
2008-01-28 02:14:00,94.13,94.18,94.13,94.18,524900000.0
2008-01-28 02:15:00,94.185,94.19,94.17,94.18,1746600002.0
2008-01-28 02:16:00,94.19,94.21,94.185,94.195,259300000.0
2008-01-28 02:17:00,94.195,94.2,94.15,94.18,797000000.0
2008-01-28 02:18:00,94.18,94.18,94.14,94.16,1295900000.0
2008-01-28 02:19:00,94.16,94.17,94.14,94.14,1014700000.0
2008-01-28 02:20:00,94.14,94.14,94.11,94.13,741700000.0
2008-01-28 02:21:00,94.13,94.15,94.12,94.14,422600000.0
2008-01-28 02:22:00,94.14,94.16,94.14,94.16,256100000.0
2008-01-28 02:23:00,94.16,94.16,94.15,94.15,573500000.0
2008-01-28 02:24:00,94.15,94.15,94.11,94.12,772000000.0
2008-01-28 02:25:00,94.12,94.12,94.08,94.09,837400000.0
2008-01-28 02:26:00,94.09,94.1,94.09,94.09,709100000.0
2008-01-28 02:27:00,94.09,94.09,94.065,94.075,798800000.0
2008-01-28 02:28:00,94.08,94.13,94.065,94.12,865999996.0
2008-01-28 02:29:00,94.11,94.11,94.09,94.1,998500000.0
2008-01-28 02:30:00,94.1,94.105,94.07,94.08,723500000.0
2008-01-28 02:31:00,94.08,94.1,94.08,94.08,492300000.0
2008-01-28 02:32:00,94.08,94.08,94.06,94.07,1212499999.0
2008-01-28 02:33:00,94.07,94.075,94.03,94.035,785600000.0
2008-01-28 02:34:00,94.04,94.045,93.98,93.99,901000000.0
2008-01-28 02:35:00,93.99,93.99,93.92,93.95,688900000.0
2008-01-28 02:36:00,93.95,93.95,93.935,93.95,695400000.0
2008-01-28 02:37:00,93.95,93.97,93.93,93.93,878600000.0
2008-01-28 02:38:00,93.93,93.935,93.88,93.89,480300000.0
2008-01-28 02:39:00,93.89,93.89,93.855,93.865,569000000.0
2008-01-28 02:40:00,93.86,93.88,93.85,93.85,1399199997.0
2008-01-28 02:41:00,93.86,93.865,93.84,93.86,1055300000.0
2008-01-28 02:42:00,93.86,93.89,93.86,93.89,570400000.0
2008-01-28 02:43:00,93.89,93.965,93.88,93.965,536100000.0
2008-01-28 02:44:00,93.96,93.99,93.955,93.975,409100000.0
2008-01-28 02:45:00,93.975,93.985,93.96,93.985,598400000.0
2008-01-28 02:46:00,93.985,94.01,93.97,94.01,909000010.0
2008-01-28 02:47:00,94.01,94.02,93.99,94.01,1058600000.0
2008-01-28 02:48:00,94.01,94.02,93.99,94.01,1275800000.0
2008-01-28 02:49:00,94.005,94.01,93.98,94.0,1365000001.0
2008-01-28 02:50:00,94.0,94.04,93.99,94.04,1330400015.0
2008-01-28 02:51:00,94.04,94.04,93.99,94.01,1302200001.0
2008-01-28 02:52:00,94.01,94.02,93.905,93.93,994600000.0
2008-01-28 02:53:00,93.93,93.995,93.93,93.99,789300000.0
2008-01-28 02:54:00,93.99,94.025,93.98,94.025,976200000.0
2008-01-28 02:55:00,94.02,94.04,93.99,94.03,705400000.0
2008-01-28 02:56:00,94.03,94.05,94.02,94.03,644300000.0
2008-01-28 02:57:00,94.03,94.03,94.01,94.01,452800000.0
2008-01-28 02:58:00,94.01,94.03,94.01,94.02,789800000.0
2008-01-28 02:59:00,94.02,94.045,94.02,94.03,1281100004.0
2008-01-28 03:00:00,94.03,94.03,94.01,94.02,1067300000.0
2008-01-28 03:01:00,94.02,94.03,94.0,94.005,623900000.0
2008-01-28 03:02:00,94.005,94.01,93.98,93.985,481900000.0
2008-01-28 03:03:00,93.985,94.0,93.985,93.985,295400000.0
2008-01-28 03:04:00,93.985,93.995,93.98,93.99,141100000.0
2008-01-28 03:05:00,93.995,93.995,93.965,93.965,552100001.0
2008-01-28 03:06:00,93.965,93.97,93.95,93.95,1217600000.0
2008-01-28 03:07:00,93.95,93.96,93.92,93.93,980100000.0
2008-01-28 03:08:00,93.93,93.935,93.91,93.92,955200000.0
2008-01-28 03:09:00,93.92,93.93,93.905,93.925,864500000.0
2008-01-28 03:10:00,93.925,93.93,93.905,93.92,633600000.0
2008-01-28 03:11:00,93.92,93.935,93.91,93.935,934100000.0
2008-01-28 03:12:00,93.935,93.935,93.91,93.92,1192700015.0
2008-01-28 03:13:00,93.92,93.95,93.92,93.95,402100000.0
2008-01-28 03:14:00,93.95,93.97,93.94,93.945,1054800000.0
2008-01-28 03:15:00,93.945,93.97,93.945,93.96,310900000.0
2008-01-28 03:16:00,93.96,93.96,93.95,93.95,976500000.0
2008-01-28 03:17:00,93.95,93.98,93.94,93.98,688500000.0
2008-01-28 03:18:00,93.98,93.99,93.96,93.99,975400002.0
2008-01-28 03:19:00,93.99,94.0,93.985,93.99,84200000.0
2008-01-28 03:20:00,93.99,93.99,93.96,93.99,812300000.0
2008-01-28 03:21:00,93.99,94.01,93.99,93.99,1027900000.0
2008-01-28 03:22:00,93.99,93.99,93.96,93.965,914800000.0
2008-01-28 03:23:00,93.965,93.99,93.96,93.98,1597500032.0
2008-01-28 03:24:00,93.98,93.985,93.97,93.97,1228499996.0
2008-01-28 03:25:00,93.97,93.98,93.96,93.98,1337799999.0
2008-01-28 03:26:00,93.71,93.71,93.7,93.7,977200000.0
2008-01-28 03:27:00,93.965,93.975,93.91,93.91,977200000.0
2008-01-28 03:28:00,93.91,93.955,93.91,93.955,404800000.0
2008-01-28 03:29:00,93.955,93.965,93.95,93.96,687200001.0
2008-01-28 03:30:00,93.96,93.975,93.955,93.96,580800000.0
2008-01-28 03:31:00,93.96,93.98,93.95,93.95,1725899993.0
2008-01-28 03:32:00,93.95,93.96,93.95,93.955,1637000015.0
2008-01-28 03:33:00,93.955,93.975,93.955,93.97,1500899974.0
2008-01-28 03:34:00,93.71,93.74,93.7,93.73,1848000000.0
2008-01-28 03:35:00,93.93,93.96,93.93,93.94,1848000000.0
2008-01-28 03:36:00,93.94,93.96,93.94,93.955,855900000.0
2008-01-28 03:37:00,93.95,93.98,93.95,93.965,703000000.0
2008-01-28 03:38:00,93.965,93.975,93.965,93.965,171100000.0
2008-01-28 03:39:00,93.965,93.97,93.96,93.965,120900000.0
2008-01-28 03:40:00,93.965,93.99,93.96,93.975,1463700046.0
2008-01-28 03:41:00,93.975,93.98,93.93,93.93,689000000.0
2008-01-28 03:42:00,93.93,93.95,93.93,93.94,550100000.0
2008-01-28 03:43:00,93.94,93.95,93.92,93.95,1268000000.0
2008-01-28 03:44:00,93.945,93.95,93.89,93.895,1049400000.0
2008-01-28 03:45:00,93.895,93.925,93.89,93.925,353700000.0
2008-01-28 03:46:00,93.925,93.925,93.87,93.9,1292300001.0
2008-01-28 03:47:00,93.905,93.915,93.88,93.89,597200000.0
2008-01-28 03:48:00,93.89,93.905,93.89,93.9,1173600037.0
2008-01-28 03:49:00,93.9,93.9,93.88,93.9,1164200000.0
2008-01-28 03:50:00,93.9,93.9,93.89,93.89,612900000.0
2008-01-28 03:51:00,93.89,93.89,93.87,93.87,443300000.0
2008-01-28 03:52:00,93.87,93.9,93.87,93.89,388800000.0
2008-01-28 03:53:00,93.89,93.895,93.87,93.88,1915399941.0
2008-01-28 03:54:00,93.87,93.89,93.87,93.88,770199997.0
2008-01-28 03:55:00,93.88,93.88,93.86,93.87,628700000.0
2008-01-28 03:56:00,93.87,93.87,93.83,93.845,621800000.0
2008-01-28 03:57:00,93.845,93.88,93.83,93.88,1201600000.0
2008-01-28 03:58:00,93.88,93.88,93.86,93.86,390300000.0
2008-01-28 03:59:00,93.86,93.89,93.86,93.89,1324100000.0
2008-01-28 04:00:00,93.89,93.89,93.845,93.85,172500000.0
2008-01-28 04:01:00,93.85,93.85,93.83,93.83,288000000.0
2008-01-28 04:02:00,93.83,93.83,93.81,93.82,778300000.0
2008-01-28 04:03:00,93.82,93.84,93.81,93.82,578200000.0
2008-01-28 04:04:00,93.82,93.84,93.74,93.75,1382300003.0
2008-01-28 04:05:00,93.75,93.78,93.71,93.73,982099999.0
2008-01-28 04:06:00,93.735,93.735,93.65,93.67,1306400000.0
2008-01-28 04:07:00,93.67,93.7,93.67,93.67,1375100000.0
2008-01-28 04:08:00,93.68,93.7,93.67,93.69,1083800000.0
2008-01-28 04:09:00,93.69,93.7,93.67,93.67,992800000.0
2008-01-28 04:10:00,93.67,93.68,93.63,93.67,1033600000.0
2008-01-28 04:11:00,93.67,93.72,93.67,93.7,939100000.0
2008-01-28 04:12:00,93.71,93.74,93.69,93.73,1106099998.0
2008-01-28 04:13:00,93.73,93.73,93.695,93.71,695000000.0
2008-01-28 04:14:00,93.71,93.72,93.71,93.72,945500000.0
2008-01-28 04:15:00,93.72,93.74,93.71,93.74,1142800000.0
2008-01-28 04:16:00,93.74,93.75,93.73,93.73,1641900000.0
2008-01-28 04:17:00,93.73,93.75,93.73,93.74,1801000000.0
2008-01-28 04:18:00,93.74,93.74,93.72,93.73,977700001.0
2008-01-28 04:19:00,93.73,93.74,93.73,93.74,758100000.0
2008-01-28 04:20:00,93.74,93.745,93.74,93.74,1278500000.0
2008-01-28 04:21:00,93.74,93.75,93.72,93.74,1392400000.0
2008-01-28 04:22:00,93.74,93.74,93.73,93.73,1860600000.0
2008-01-28 04:23:00,93.73,93.74,93.71,93.72,1187400004.0
2008-01-28 04:24:00,93.715,93.73,93.71,93.71,1409500000.0
2008-01-28 04:25:00,93.71,93.72,93.7,93.71,1517400000.0
2008-01-28 04:26:00,93.71,93.73,93.7,93.71,791800000.0
2008-01-28 04:27:00,93.71,93.72,93.69,93.71,520100000.0
2008-01-28 04:28:00,93.71,93.71,93.68,93.69,632400000.0
2008-01-28 04:29:00,93.69,93.71,93.67,93.68,742300000.0
2008-01-28 04:30:00,93.68,93.69,93.66,93.66,519200000.0
2008-01-28 04:31:00,93.66,93.67,93.66,93.67,1435000000.0
2008-01-28 04:32:00,93.67,93.67,93.66,93.66,1122200000.0
2008-01-28 04:33:00,93.66,93.72,93.66,93.71,1041400000.0
2008-01-28 04:34:00,93.71,93.75,93.71,93.74,1591500000.0
2008-01-28 04:35:00,93.73,93.76,93.73,93.745,1571700006.0
2008-01-28 04:36:00,93.745,93.76,93.73,93.74,718500000.0
2008-01-28 04:37:00,93.74,93.76,93.73,93.755,476600000.0
2008-01-28 04:38:00,93.755,93.815,93.715,93.715,874000000.0
2008-01-28 04:39:00,93.72,93.73,93.7,93.71,930600000.0
2008-01-28 04:40:00,93.71,93.74,93.7,93.73,907900000.0
2008-01-28 04:41:00,93.73,93.75,93.72,93.745,1059100000.0
2008-01-28 04:42:00,93.745,93.775,93.745,93.775,230300004.0
2008-01-28 04:43:00,93.775,93.8,93.77,93.79,736700000.0
2008-01-28 04:44:00,93.79,93.82,93.79,93.8,667000000.0
2008-01-28 04:45:00,93.8,93.8,93.74,93.75,717100000.0
2008-01-28 04:46:00,93.75,93.76,93.75,93.755,524000000.0
2008-01-28 04:47:00,93.755,93.765,93.72,93.76,898200000.0
2008-01-28 04:48:00,93.76,93.83,93.755,93.81,271600000.0
2008-01-28 04:49:00,93.81,93.815,93.8,93.815,407800000.0
2008-01-28 04:50:00,93.815,93.815,93.78,93.8,542900000.0
2008-01-28 04:51:00,93.8,93.8,93.775,93.79,691300000.0
2008-01-28 04:52:00,93.79,93.795,93.775,93.795,1318200000.0
2008-01-28 04:53:00,93.79,93.795,93.78,93.79,488300000.0
2008-01-28 04:54:00,93.79,93.81,93.78,93.78,1091200021.0
2008-01-28 04:55:00,93.785,93.79,93.76,93.77,419600000.0
2008-01-28 04:56:00,93.77,93.77,93.755,93.76,475000000.0
2008-01-28 04:57:00,93.76,93.76,93.75,93.75,1945500000.0
2008-01-28 04:58:00,93.75,93.77,93.75,93.765,465500000.0
2008-01-28 04:59:00,93.765,93.775,93.76,93.77,1886400004.0
2008-01-28 05:00:00,93.77,93.785,93.73,93.73,532100000.0
2008-01-28 05:01:00,93.73,93.73,93.7,93.71,602500000.0
2008-01-28 05:02:00,93.71,93.715,93.705,93.71,77700000.0
2008-01-28 05:03:00,93.71,93.725,93.71,93.72,679400000.0
2008-01-28 05:04:00,93.72,93.735,93.72,93.73,563600000.0
2008-01-28 05:05:00,93.73,93.74,93.71,93.73,824200000.0
2008-01-28 05:06:00,93.72,93.74,93.72,93.735,326400000.0
2008-01-28 05:07:00,93.53,93.53,93.51,93.52,430300000.0
2008-01-28 05:08:00,93.73,93.745,93.73,93.745,430300000.0
2008-01-28 05:09:00,93.745,93.77,93.73,93.745,1200900000.0
2008-01-28 05:10:00,93.745,93.755,93.74,93.755,71600000.0
2008-01-28 05:11:00,93.77,93.77,93.75,93.76,884600000.0
2008-01-28 05:12:00,93.76,93.79,93.76,93.79,596100000.0
2008-01-28 05:13:00,93.79,93.79,93.78,93.785,332000000.0
2008-01-28 05:14:00,93.785,93.785,93.74,93.75,1783700000.0
2008-01-28 05:15:00,93.75,93.75,93.73,93.73,1368700000.0
2008-01-28 05:16:00,93.735,93.745,93.715,93.72,671200000.0
2008-01-28 05:17:00,93.72,93.72,93.68,93.68,1309100000.0
2008-01-28 05:18:00,93.68,93.7,93.66,93.695,598000000.0
2008-01-28 05:19:00,93.695,93.7,93.68,93.69,1785799995.0
2008-01-28 05:20:00,93.69,93.72,93.69,93.72,1754000000.0
2008-01-28 05:21:00,93.715,93.715,93.7,93.71,917100000.0
2008-01-28 05:22:00,93.71,93.71,93.7,93.7,762800000.0
2008-01-28 05:23:00,93.7,93.7,93.67,93.685,1373200000.0
2008-01-28 05:24:00,93.685,93.685,93.68,93.68,254400000.0
2008-01-28 05:25:00,93.68,93.71,93.66,93.7,1163600000.0
2008-01-28 05:26:00,93.7,93.7,93.67,93.69,1018500000.0
2008-01-28 05:27:00,93.69,93.69,93.675,93.69,648100000.0
2008-01-28 05:28:00,93.69,93.705,93.69,93.7,744900000.0
2008-01-28 05:29:00,93.7,93.72,93.7,93.715,995500000.0
2008-01-28 05:30:00,93.715,93.72,93.7,93.7,579800000.0
2008-01-28 05:31:00,93.7,93.7,93.65,93.65,1450500000.0
2008-01-28 05:32:00,93.65,93.67,93.65,93.65,691400000.0
2008-01-28 05:33:00,93.65,93.68,93.65,93.67,1385100000.0
2008-01-28 05:34:00,93.67,93.67,93.61,93.61,1231599993.0
2008-01-28 05:35:00,93.61,93.64,93.58,93.63,1041500000.0
2008-01-28 05:36:00,93.63,93.65,93.615,93.615,803500000.0
2008-01-28 05:37:00,93.615,93.625,93.61,93.61,756200000.0
2008-01-28 05:38:00,93.62,93.625,93.555,93.555,808800001.0
2008-01-28 05:39:00,93.55,93.58,93.55,93.565,602500000.0
2008-01-28 05:40:00,93.565,93.565,93.54,93.55,254200000.0
2008-01-28 05:41:00,93.555,93.585,93.54,93.57,362700000.0
2008-01-28 05:42:00,93.57,93.58,93.56,93.58,455800000.0
2008-01-28 05:43:00,93.57,93.58,93.57,93.58,959200000.0
2008-01-28 05:44:00,93.58,93.58,93.56,93.57,945300000.0
2008-01-28 05:45:00,93.57,93.59,93.57,93.575,893900000.0
2008-01-28 05:46:00,93.575,93.58,93.555,93.555,323700000.0
2008-01-28 05:47:00,93.555,93.58,93.55,93.565,346300000.0
2008-01-28 05:48:00,93.565,93.575,93.55,93.57,241500000.0
2008-01-28 05:49:00,93.57,93.585,93.565,93.58,535500000.0
2008-01-28 05:50:00,93.58,93.58,93.56,93.56,1346700000.0
2008-01-28 05:51:00,93.56,93.57,93.47,93.5,1075900000.0
2008-01-28 05:52:00,93.5,93.505,93.48,93.49,575700000.0
2008-01-28 05:53:00,93.49,93.52,93.49,93.5,750100000.0
2008-01-28 05:54:00,93.5,93.525,93.5,93.525,734300000.0
2008-01-28 05:55:00,93.525,93.58,93.52,93.56,930300000.0
2008-01-28 05:56:00,93.56,93.57,93.52,93.52,857600000.0
2008-01-28 05:57:00,93.52,93.53,93.49,93.49,956900000.0
2008-01-28 05:58:00,93.49,93.515,93.49,93.515,978300000.0
2008-01-28 05:59:00,93.515,93.55,93.515,93.54,495800000.0
2008-01-28 06:00:00,93.54,93.57,93.53,93.57,1095700000.0
2008-01-28 06:01:00,93.57,93.58,93.56,93.58,508000000.0
2008-01-28 06:02:00,93.58,93.59,93.56,93.56,500700000.0
2008-01-28 06:03:00,93.56,93.57,93.55,93.56,579500000.0
2008-01-28 06:04:00,93.56,93.56,93.52,93.52,711499999.0
2008-01-28 06:05:00,93.28,93.28,93.23,93.25,1191900000.0
2008-01-28 06:06:00,93.51,93.52,93.49,93.52,1191900000.0
2008-01-28 06:07:00,93.52,93.53,93.51,93.53,895600000.0
2008-01-28 06:08:00,93.53,93.54,93.52,93.52,743600000.0
2008-01-28 06:09:00,93.52,93.52,93.51,93.51,1293000000.0
2008-01-28 06:10:00,93.51,93.52,93.51,93.51,1222400000.0
2008-01-28 06:11:00,93.51,93.53,93.48,93.48,1969199998.0
2008-01-28 06:12:00,93.48,93.49,93.44,93.44,1685000000.0
2008-01-28 06:13:00,93.45,93.45,93.42,93.42,1271800000.0
2008-01-28 06:14:00,93.21,93.23,93.2,93.22,873800000.0
2008-01-28 06:15:00,93.41,93.41,93.33,93.36,873800000.0
2008-01-28 06:16:00,93.35,93.36,93.28,93.29,858400000.0
2008-01-28 06:17:00,93.29,93.29,93.24,93.26,1048400000.0
2008-01-28 06:18:00,93.26,93.28,93.18,93.18,1205600000.0
2008-01-28 06:19:00,93.18,93.24,93.18,93.23,1715999994.0
2008-01-28 06:20:00,93.24,93.29,93.22,93.25,1084800000.0
2008-01-28 06:21:00,93.25,93.26,93.2,93.22,2094099994.0
2008-01-28 06:22:00,93.27,93.27,93.23,93.25,1430400000.0
2008-01-28 06:23:00,93.2,93.23,93.2,93.22,1430400000.0
2008-01-28 06:24:00,93.22,93.24,93.22,93.24,1668000013.0
2008-01-28 06:25:00,93.25,93.28,93.25,93.28,1668000013.0
2008-01-28 06:26:00,93.28,93.31,93.28,93.3,1811200017.0
2008-01-28 06:27:00,93.21,93.23,93.21,93.21,1512000000.0
2008-01-28 06:28:00,93.3,93.33,93.3,93.32,1512000000.0
2008-01-28 06:29:00,93.31,93.34,93.31,93.32,2010699998.0
2008-01-28 06:30:00,93.32,93.33,93.3,93.31,1104000000.0
2008-01-28 06:31:00,93.3,93.34,93.3,93.31,1356800000.0
2008-01-28 06:32:00,93.31,93.31,93.27,93.27,1168800000.0
2008-01-28 06:33:00,93.27,93.27,93.23,93.25,2108600001.0
2008-01-28 06:34:00,93.25,93.25,93.18,93.2,2011500003.0
2008-01-28 06:35:00,93.19,93.2,93.18,93.19,1207200000.0
2008-01-28 06:36:00,93.19,93.2,93.15,93.17,1425300000.0
2008-01-28 06:37:00,93.17,93.23,93.16,93.23,1273300000.0
2008-01-28 06:38:00,93.23,93.25,93.14,93.15,1185399997.0
2008-01-28 06:39:00,93.15,93.18,93.14,93.17,986899998.0
2008-01-28 06:40:00,93.17,93.18,93.135,93.18,1524500006.0
2008-01-28 06:41:00,93.18,93.24,93.17,93.21,1252800000.0
2008-01-28 06:42:00,93.21,93.22,93.2,93.22,1232799999.0
2008-01-28 06:43:00,93.22,93.23,93.2,93.22,1306600000.0
2008-01-28 06:44:00,93.22,93.26,93.22,93.25,848800000.0
2008-01-28 06:45:00,93.25,93.28,93.24,93.27,1113600000.0
2008-01-28 06:46:00,93.27,93.27,93.23,93.25,1280799999.0
2008-01-28 06:47:00,93.25,93.25,93.23,93.24,1116300000.0
2008-01-28 06:48:00,93.24,93.25,93.22,93.22,748000000.0
2008-01-28 06:49:00,93.22,93.26,93.2,93.25,1624000000.0
2008-01-28 06:50:00,93.25,93.25,93.2,93.21,936000000.0
2008-01-28 06:51:00,93.21,93.22,93.18,93.2,735800000.0
2008-01-28 06:52:00,93.19,93.22,93.19,93.19,1595299997.0
2008-01-28 06:53:00,93.19,93.2,93.18,93.2,895200000.0
2008-01-28 06:54:00,93.2,93.24,93.2,93.21,1620800000.0
2008-01-28 06:55:00,93.22,93.22,93.19,93.19,897000000.0
2008-01-28 06:56:00,93.19,93.21,93.17,93.2,1142200000.0
2008-01-28 06:57:00,93.19,93.2,93.16,93.17,893600000.0
2008-01-28 06:58:00,93.17,93.2,93.16,93.2,1630700000.0
2008-01-28 06:59:00,93.2,93.22,93.17,93.22,1968999978.0
2008-01-28 07:00:00,93.29,93.29,93.26,93.27,1682899999.0
2008-01-28 07:01:00,93.2,93.2,93.17,93.2,1682899999.0
2008-01-28 07:02:00,93.2,93.26,93.2,93.24,1907400000.0
2008-01-28 07:03:00,93.24,93.25,93.23,93.25,1308000000.0
2008-01-28 07:04:00,93.25,93.3,93.24,93.295,1939000000.0
2008-01-28 07:05:00,93.295,93.295,93.23,93.25,1372000000.0
2008-01-28 07:06:00,93.25,93.26,93.24,93.25,1127000000.0
2008-01-28 07:07:00,93.25,93.25,93.24,93.25,1659700000.0
2008-01-28 07:08:00,93.25,93.26,93.22,93.24,919800000.0
2008-01-28 07:09:00,93.24,93.24,93.2,93.21,1908900019.0
2008-01-28 07:10:00,93.17,93.19,93.16,93.19,1075200000.0
2008-01-28 07:11:00,93.21,93.25,93.21,93.25,1075200000.0
2008-01-28 07:12:00,93.25,93.25,93.21,93.22,1845900030.0
2008-01-28 07:13:00,93.22,93.22,93.2,93.21,1952600000.0
2008-01-28 07:14:00,93.21,93.24,93.21,93.23,1334800000.0
2008-01-28 07:15:00,93.23,93.25,93.22,93.25,1816099982.0
2008-01-28 07:16:00,93.25,93.27,93.25,93.27,1718700000.0
2008-01-28 07:17:00,93.27,93.27,93.23,93.23,1133900000.0
2008-01-28 07:18:00,93.23,93.3,93.23,93.3,2110600002.0
2008-01-28 07:19:00,93.3,93.3,93.28,93.29,1160000000.0
2008-01-28 07:20:00,93.29,93.29,93.27,93.28,334400000.0
2008-01-28 07:21:00,93.28,93.28,93.27,93.28,1242400000.0
2008-01-28 07:22:00,93.28,93.28,93.24,93.26,1540000000.0
2008-01-28 07:23:00,93.26,93.28,93.23,93.25,1766999996.0
2008-01-28 07:24:00,93.24,93.25,93.22,93.25,1839499995.0
2008-01-28 07:25:00,93.25,93.25,93.23,93.23,972100000.0
2008-01-28 07:26:00,93.23,93.24,93.22,93.23,1170500000.0
2008-01-28 07:27:00,93.23,93.24,93.22,93.22,1399099999.0
2008-01-28 07:28:00,93.22,93.22,93.16,93.21,1058900000.0
2008-01-28 07:29:00,93.2,93.2,93.13,93.15,1034100000.0
2008-01-28 07:30:00,93.15,93.15,93.04,93.04,1432100000.0
2008-01-28 07:31:00,93.04,93.06,93.03,93.06,1813600001.0
2008-01-28 07:32:00,93.06,93.11,93.06,93.11,2076800000.0
2008-01-28 07:33:00,93.11,93.15,93.11,93.15,1390200000.0
2008-01-28 07:34:00,93.15,93.18,93.14,93.17,970400000.0
2008-01-28 07:35:00,93.17,93.17,93.13,93.16,616000000.0
2008-01-28 07:36:00,93.16,93.16,93.15,93.15,1725600000.0
2008-01-28 07:37:00,93.15,93.17,93.14,93.15,1195999999.0
2008-01-28 07:38:00,93.15,93.17,93.15,93.15,1261400000.0
2008-01-28 07:39:00,93.15,93.15,93.11,93.15,1399200000.0
2008-01-28 07:40:00,93.15,93.2,93.15,93.19,1261600000.0
2008-01-28 07:41:00,93.19,93.23,93.19,93.2,1426400000.0
2008-01-28 07:42:00,93.2,93.22,93.2,93.21,704800000.0
2008-01-28 07:43:00,93.21,93.24,93.2,93.24,1159200000.0
2008-01-28 07:44:00,93.24,93.24,93.22,93.23,1250400000.0
2008-01-28 07:45:00,93.23,93.3,93.22,93.29,1330900001.0
2008-01-28 07:46:00,93.29,93.3,93.24,93.25,1335900000.0
2008-01-28 07:47:00,93.16,93.19,93.14,93.14,1952800001.0
2008-01-28 07:48:00,93.27,93.29,93.25,93.28,1952800001.0
2008-01-28 07:49:00,93.28,93.29,93.27,93.28,1778200000.0
2008-01-28 07:50:00,93.28,93.33,93.28,93.33,1166400000.0
2008-01-28 07:51:00,93.33,93.33,93.28,93.3,1088800000.0
2008-01-28 07:52:00,93.3,93.31,93.28,93.28,2058600000.0
2008-01-28 07:53:00,93.13,93.16,93.12,93.16,1566500000.0
2008-01-28 07:54:00,93.28,93.29,93.26,93.27,1566500000.0
2008-01-28 07:55:00,93.19,93.19,93.15,93.18,1903000000.0
2008-01-28 07:56:00,93.27,93.29,93.26,93.28,1903000000.0
2008-01-28 07:57:00,93.27,93.32,93.27,93.31,1210200000.0
2008-01-28 07:58:00,93.31,93.32,93.28,93.3,1324100001.0
2008-01-28 07:59:00,93.3,93.31,93.29,93.3,1567200000.0
2008-01-28 08:00:00,93.3,93.3,93.26,93.27,1632800000.0
2008-01-28 08:01:00,93.27,93.27,93.19,93.2,1837699988.0
2008-01-28 08:02:00,93.2,93.21,93.1,93.1,1448000000.0
2008-01-28 08:03:00,93.1,93.12,93.06,93.09,1462100000.0
2008-01-28 08:04:00,93.09,93.11,93.08,93.09,1584700005.0
2008-01-28 08:05:00,93.1,93.15,93.07,93.08,1716499998.0
2008-01-28 08:06:00,93.085,93.11,93.07,93.11,1587200000.0
2008-01-28 08:07:00,93.11,93.16,93.11,93.16,1322500000.0
2008-01-28 08:08:00,93.16,93.18,93.145,93.17,1597199996.0
2008-01-28 08:09:00,93.17,93.19,93.16,93.17,887200000.0
2008-01-28 08:10:00,93.17,93.2,93.16,93.2,1026799999.0
2008-01-28 08:11:00,93.2,93.2,93.17,93.18,1250200000.0
2008-01-28 08:12:00,93.18,93.18,93.15,93.15,953600000.0
2008-01-28 08:13:00,93.15,93.16,93.145,93.16,1045100000.0
2008-01-28 08:14:00,93.16,93.16,93.09,93.1,1834399998.0
2008-01-28 08:15:00,93.1,93.12,93.1,93.11,1623200000.0
2008-01-28 08:16:00,93.11,93.14,93.09,93.13,2082599942.0
2008-01-28 08:17:00,93.13,93.16,93.115,93.16,1974100000.0
2008-01-28 08:18:00,93.16,93.19,93.16,93.18,2116799977.0
2008-01-28 08:19:00,93.17,93.19,93.17,93.17,2090099991.0
2008-01-28 08:20:00,93.17,93.19,93.17,93.18,933600000.0
2008-01-28 08:21:00,93.18,93.18,93.15,93.15,1116800000.0
2008-01-28 08:22:00,93.49,93.49,93.46,93.46,1888799998.0
2008-01-28 08:23:00,93.14,93.18,93.14,93.16,1888799998.0
2008-01-28 08:24:00,93.45,93.5,93.45,93.49,1255200000.0
2008-01-28 08:25:00,93.15,93.16,93.15,93.16,1255200000.0
2008-01-28 08:26:00,93.16,93.16,93.14,93.16,1005600000.0
2008-01-28 08:27:00,93.16,93.16,93.13,93.14,1142400000.0
2008-01-28 08:28:00,93.14,93.15,93.12,93.15,1529600000.0
2008-01-28 08:29:00,93.15,93.15,93.09,93.12,1853600000.0
2008-01-28 08:30:00,93.12,93.13,93.11,93.11,1264000000.0
2008-01-28 08:31:00,93.78,93.8,93.75,93.75,1455799995.0
2008-01-28 08:32:00,93.76,93.78,93.65,93.65,1455799995.0
2008-01-28 08:33:00,93.66,93.71,93.65,93.7,1455799995.0
2008-01-28 08:34:00,93.71,93.72,93.67,93.67,1455799995.0
2008-01-28 08:35:00,93.09,93.1,93.08,93.09,1455799995.0
2008-01-28 08:36:00,93.09,93.1,93.09,93.1,1264000000.0
2008-01-28 08:37:00,93.1,93.1,93.05,93.05,1347800011.0
2008-01-28 08:38:00,93.55,93.57,93.53,93.55,1714400000.0
2008-01-28 08:39:00,93.03,93.05,93.03,93.05,1714400000.0
2008-01-28 08:40:00,93.55,93.55,93.54,93.55,1969399998.0
2008-01-28 08:41:00,93.09,93.12,93.07,93.09,1969399998.0
2008-01-28 08:42:00,93.09,93.15,93.09,93.14,1369100000.0
2008-01-28 08:43:00,93.14,93.16,93.12,93.125,1318400001.0
2008-01-28 08:44:00,93.64,93.64,93.63,93.64,1765600000.0
2008-01-28 08:45:00,93.13,93.17,93.12,93.17,1765600000.0
2008-01-28 08:46:00,93.67,93.72,93.65,93.72,1748499995.0
2008-01-28 08:47:00,93.73,93.78,93.72,93.77,1748499995.0
2008-01-28 08:48:00,93.76,93.82,93.75,93.79,1748499995.0
2008-01-28 08:49:00,93.17,93.2,93.16,93.19,1748499995.0
2008-01-28 08:50:00,93.19,93.19,93.13,93.13,1775499992.0
2008-01-28 08:51:00,93.13,93.16,93.13,93.15,1712300000.0
2008-01-28 08:52:00,93.15,93.16,93.12,93.13,1003700000.0
2008-01-28 08:53:00,93.13,93.17,93.12,93.17,2095999998.0
2008-01-28 08:54:00,93.64,93.65,93.61,93.64,1377599991.0
2008-01-28 08:55:00,93.19,93.2,93.17,93.185,1377599991.0
2008-01-28 08:56:00,93.185,93.185,93.14,93.15,2000499992.0
2008-01-28 08:57:00,93.14,93.17,93.14,93.16,1301300000.0
2008-01-28 08:58:00,93.67,93.69,93.64,93.65,1349300001.0
2008-01-28 08:59:00,93.64,93.64,93.61,93.61,1349300001.0
2008-01-28 09:00:00,93.3,93.3,93.235,93.255,1349300001.0
2008-01-28 09:01:00,93.255,93.26,93.23,93.24,1785499995.0
2008-01-28 09:02:00,93.57,93.64,93.56,93.63,1732400000.0
2008-01-28 09:03:00,93.255,93.27,93.24,93.27,1732400000.0
2008-01-28 09:04:00,93.27,93.28,93.25,93.25,1488800000.0
2008-01-28 09:05:00,93.25,93.25,93.23,93.24,1913600000.0
2008-01-28 09:06:00,93.24,93.25,93.23,93.24,1172000000.0
2008-01-28 09:07:00,93.63,93.7,93.63,93.7,1711600000.0
2008-01-28 09:08:00,93.28,93.29,93.26,93.265,1711600000.0
2008-01-28 09:09:00,93.265,93.29,93.265,93.29,1681400000.0
2008-01-28 09:10:00,93.29,93.3,93.28,93.29,1500200000.0
2008-01-28 09:11:00,93.29,93.32,93.285,93.32,1348200000.0
2008-01-28 09:12:00,93.32,93.38,93.31,93.37,1137200000.0
2008-01-28 09:13:00,93.37,93.42,93.37,93.41,1741599977.0
2008-01-28 09:14:00,93.41,93.46,93.39,93.46,1401699996.0
2008-01-28 09:15:00,93.46,93.5,93.46,93.5,1101800000.0
2008-01-28 09:16:00,93.5,93.5,93.46,93.47,1191200000.0
2008-01-28 09:17:00,93.47,93.48,93.44,93.45,889600000.0
2008-01-28 09:18:00,93.45,93.45,93.43,93.43,1140800000.0
2008-01-28 09:19:00,93.43,93.51,93.43,93.49,1517600000.0
2008-01-28 09:20:00,93.49,93.52,93.49,93.52,1712100000.0
2008-01-28 09:21:00,93.52,93.52,93.485,93.5,1282400000.0
2008-01-28 09:22:00,93.5,93.5,93.48,93.49,1201600000.0
2008-01-28 09:23:00,93.48,93.49,93.47,93.48,1052800000.0
2008-01-28 09:24:00,93.48,93.51,93.465,93.5,1344400000.0
2008-01-28 09:25:00,93.5,93.51,93.47,93.5,1533600000.0
2008-01-28 09:26:00,93.5,93.54,93.485,93.54,1531900001.0
2008-01-28 09:27:00,93.54,93.55,93.5,93.52,1622599999.0
2008-01-28 09:28:00,93.52,93.6,93.52,93.6,1737399999.0
2008-01-28 09:29:00,93.6,93.75,93.6,93.75,1358699995.0
2008-01-28 09:30:00,93.73,93.79,93.73,93.79,856800000.0
2008-01-28 09:31:00,93.79,93.82,93.76,93.77,1023200000.0
2008-01-28 09:32:00,93.77,93.795,93.665,93.665,1033400000.0
2008-01-28 09:33:00,93.665,93.715,93.655,93.705,1664400000.0
2008-01-28 09:34:00,93.705,93.725,93.685,93.685,1264300000.0
2008-01-28 09:35:00,93.685,93.685,93.61,93.635,1185200000.0
2008-01-28 09:36:00,93.635,93.64,93.605,93.615,1604800000.0
2008-01-28 09:37:00,93.64,93.66,93.64,93.65,1777200000.0
2008-01-28 09:38:00,93.555,93.58,93.545,93.565,1777200000.0
2008-01-28 09:39:00,93.575,93.575,93.555,93.565,1963800000.0
2008-01-28 09:40:00,93.565,93.565,93.545,93.555,1377400000.0
2008-01-28 09:41:00,93.555,93.62,93.555,93.61,1529200000.0
2008-01-28 09:42:00,93.61,93.665,93.605,93.635,1342200001.0
2008-01-28 09:43:00,93.635,93.665,93.63,93.655,1530800002.0
2008-01-28 09:44:00,93.655,93.655,93.635,93.64,1382200000.0
2008-01-28 09:45:00,93.64,93.745,93.64,93.68,1124000000.0
2008-01-28 09:46:00,93.68,93.72,93.655,93.715,1515500004.0
2008-01-28 09:47:00,93.72,93.78,93.71,93.775,1377900006.0
2008-01-28 09:48:00,93.8,93.81,93.77,93.78,521400000.0
2008-01-28 09:49:00,93.8,93.815,93.8,93.8,521400000.0
2008-01-28 09:50:00,93.8,93.805,93.755,93.755,529000000.0
2008-01-28 09:51:00,93.755,93.775,93.715,93.715,1316600000.0
2008-01-28 09:52:00,93.715,93.725,93.665,93.695,1617400000.0
2008-01-28 09:53:00,93.695,93.695,93.645,93.655,1495000000.0
2008-01-28 09:54:00,93.78,93.79,93.77,93.78,1937600000.0
2008-01-28 09:55:00,93.77,93.79,93.75,93.77,1937600000.0
2008-01-28 09:56:00,93.665,93.715,93.665,93.715,1937600000.0
2008-01-28 09:57:00,93.715,93.715,93.685,93.7,1846200000.0
2008-01-28 09:58:00,93.7,93.7,93.655,93.655,1677800000.0
2008-01-28 09:59:00,93.655,93.655,93.61,93.625,2116600000.0
2008-01-28 10:00:00,93.79,93.85,93.78,93.82,1534800001.0
2008-01-28 10:01:00,93.625,93.635,93.585,93.595,1534800001.0
2008-01-28 10:02:00,93.595,93.645,93.565,93.64,1818900006.0
2008-01-28 10:03:00,93.64,93.66,93.635,93.65,1223000000.0
2008-01-28 10:04:00,93.65,93.675,93.625,93.66,1230800000.0
2008-01-28 10:05:00,93.66,93.68,93.58,93.58,1105800000.0
2008-01-28 10:06:00,93.58,93.655,93.58,93.645,1420100000.0
2008-01-28 10:07:00,93.88,93.93,93.88,93.9,1633100000.0
2008-01-28 10:08:00,93.705,93.75,93.685,93.715,1633100000.0
2008-01-28 10:09:00,93.715,93.745,93.705,93.735,943000000.0
2008-01-28 10:10:00,93.735,93.765,93.705,93.705,1318299999.0
2008-01-28 10:11:00,93.705,93.71,93.665,93.67,1284600000.0
2008-01-28 10:12:00,93.67,93.675,93.595,93.6,1281300000.0
2008-01-28 10:13:00,93.91,93.91,93.87,93.9,1911700000.0
2008-01-28 10:14:00,93.61,93.625,93.605,93.62,1911700000.0
2008-01-28 10:15:00,93.62,93.645,93.605,93.635,1625800000.0
2008-01-28 10:16:00,93.635,93.645,93.62,93.625,1218800000.0
2008-01-28 10:17:00,93.625,93.635,93.615,93.615,1787000000.0
2008-01-28 10:18:00,93.615,93.66,93.615,93.655,1762600000.0
2008-01-28 10:19:00,93.9,93.9,93.87,93.88,2136200000.0
2008-01-28 10:20:00,93.89,93.9,93.88,93.88,2136200000.0
2008-01-28 10:21:00,93.89,93.9,93.88,93.88,2136200000.0
2008-01-28 10:22:00,93.635,93.645,93.62,93.62,2136200000.0
2008-01-28 10:23:00,93.62,93.62,93.585,93.585,1942599998.0
2008-01-28 10:24:00,93.585,93.6,93.575,93.595,1480000000.0
2008-01-28 10:25:00,93.595,93.635,93.575,93.575,1972899996.0
2008-01-28 10:26:00,93.58,93.595,93.565,93.575,1108700000.0
2008-01-28 10:27:00,93.575,93.635,93.565,93.62,1751900000.0
2008-01-28 10:28:00,93.62,93.655,93.62,93.64,1565000000.0
2008-01-28 10:29:00,93.64,93.645,93.625,93.635,2016700004.0
2008-01-28 10:30:00,93.635,93.635,93.575,93.635,1917000009.0
2008-01-28 10:31:00,93.82,93.84,93.82,93.84,1631100000.0
2008-01-28 10:32:00,93.65,93.73,93.645,93.715,1631100000.0
2008-01-28 10:33:00,93.715,93.73,93.695,93.695,1478200000.0
2008-01-28 10:34:00,93.86,93.87,93.86,93.87,1355400000.0
2008-01-28 10:35:00,93.685,93.695,93.635,93.645,1355400000.0
2008-01-28 10:36:00,93.645,93.665,93.645,93.665,1032400000.0
2008-01-28 10:37:00,93.82,93.84,93.82,93.82,1708000000.0
2008-01-28 10:38:00,93.655,93.665,93.645,93.645,1708000000.0
2008-01-28 10:39:00,93.645,93.665,93.62,93.645,990899999.0
2008-01-28 10:40:00,93.645,93.65,93.625,93.635,1549200000.0
2008-01-28 10:41:00,93.635,93.655,93.635,93.65,1505200000.0
2008-01-28 10:42:00,93.65,93.675,93.65,93.66,1616800000.0
2008-01-28 10:43:00,93.66,93.68,93.655,93.675,1688400004.0
2008-01-28 10:44:00,93.67,93.685,93.655,93.67,1989700043.0
2008-01-28 10:45:00,93.67,93.76,93.665,93.76,1318600000.0
2008-01-28 10:46:00,93.76,93.815,93.76,93.805,1454800002.0
2008-01-28 10:47:00,93.805,93.815,93.775,93.8,1445599995.0
2008-01-28 10:48:00,93.8,93.815,93.765,93.8,1813000006.0
2008-01-28 10:49:00,93.8,93.825,93.785,93.815,983400000.0
2008-01-28 10:50:00,93.815,93.825,93.805,93.81,838000000.0
2008-01-28 10:51:00,93.81,93.835,93.805,93.815,2074599997.0
2008-01-28 10:52:00,93.805,93.835,93.805,93.815,1832400000.0
2008-01-28 10:53:00,93.815,93.815,93.775,93.775,2088599993.0
2008-01-28 10:54:00,93.775,93.79,93.775,93.785,1147400001.0
2008-01-28 10:55:00,93.785,93.795,93.77,93.78,1305800000.0
2008-01-28 10:56:00,93.78,93.78,93.77,93.77,1050400000.0
2008-01-28 10:57:00,93.77,93.79,93.765,93.785,1956200000.0
2008-01-28 10:58:00,93.785,93.795,93.77,93.775,1694000000.0
2008-01-28 10:59:00,93.775,93.81,93.775,93.81,1329199999.0
2008-01-28 11:00:00,93.81,93.86,93.795,93.845,1319200000.0
2008-01-28 11:01:00,93.845,93.855,93.805,93.82,1140800000.0
2008-01-28 11:02:00,93.815,93.885,93.805,93.865,833500000.0
2008-01-28 11:03:00,93.87,93.94,93.87,93.94,1910200003.0
2008-01-28 11:04:00,93.94,93.99,93.91,93.91,1366600000.0
2008-01-28 11:05:00,93.91,93.94,93.91,93.94,1491400000.0
2008-01-28 11:06:00,93.94,93.94,93.87,93.875,1329500006.0
2008-01-28 11:07:00,93.875,93.935,93.875,93.91,1515100007.0
2008-01-28 11:08:00,93.915,93.92,93.855,93.895,919000000.0
2008-01-28 11:09:00,93.88,93.96,93.87,93.9,1307200001.0
2008-01-28 11:10:00,93.905,93.92,93.885,93.915,1280300000.0
2008-01-28 11:11:00,93.915,93.95,93.905,93.92,1102800000.0
2008-01-28 11:12:00,93.92,93.93,93.91,93.92,1392800000.0
2008-01-28 11:13:00,93.92,93.92,93.88,93.91,1800300000.0
2008-01-28 11:14:00,93.9,93.93,93.9,93.91,1250000000.0
2008-01-28 11:15:00,93.91,93.915,93.895,93.91,1424900001.0
2008-01-28 11:16:00,93.91,93.91,93.88,93.895,1028000000.0
2008-01-28 11:17:00,93.895,93.91,93.895,93.905,980600000.0
2008-01-28 11:18:00,93.905,93.91,93.89,93.9,1656800000.0
2008-01-28 11:19:00,93.9,93.9,93.88,93.895,1319000000.0
2008-01-28 11:20:00,93.895,93.915,93.885,93.89,1501600000.0
2008-01-28 11:21:00,93.57,93.59,93.55,93.57,1923000000.0
2008-01-28 11:22:00,93.9,93.9,93.87,93.88,1923000000.0
2008-01-28 11:23:00,93.88,93.9,93.875,93.88,1542100000.0
2008-01-28 11:24:00,93.88,93.895,93.88,93.89,1830400000.0
2008-01-28 11:25:00,93.89,93.89,93.85,93.85,1328600000.0
2008-01-28 11:26:00,93.85,93.88,93.85,93.87,1194400000.0
2008-01-28 11:27:00,93.87,93.89,93.87,93.88,442000000.0
2008-01-28 11:28:00,93.88,93.88,93.83,93.83,258700000.0
2008-01-28 11:29:00,93.83,93.85,93.82,93.83,472200000.0
2008-01-28 11:30:00,93.83,93.85,93.82,93.85,470100000.0
2008-01-28 11:31:00,93.85,93.86,93.835,93.86,1383100000.0
2008-01-28 11:32:00,93.86,93.87,93.835,93.835,898700000.0
2008-01-28 11:33:00,93.84,93.88,93.84,93.88,387899996.0
2008-01-28 11:34:00,93.88,93.89,93.87,93.87,1055600000.0
2008-01-28 11:35:00,93.87,93.88,93.865,93.88,789500000.0
2008-01-28 11:36:00,93.88,93.88,93.86,93.86,29400000.0
2008-01-28 11:37:00,93.86,93.86,93.84,93.84,1531700000.0
2008-01-28 11:38:00,93.84,93.84,93.795,93.8,1244600000.0
2008-01-28 11:39:00,93.8,93.8,93.725,93.735,252300000.0
2008-01-28 11:40:00,93.735,93.745,93.715,93.72,754200000.0
2008-01-28 11:41:00,93.72,93.745,93.715,93.735,1496200000.0
2008-01-28 11:42:00,93.735,93.765,93.73,93.74,1644700000.0
2008-01-28 11:43:00,93.74,93.755,93.725,93.73,1061300000.0
2008-01-28 11:44:00,93.73,93.735,93.7,93.7,1390700000.0
2008-01-28 11:45:00,93.7,93.73,93.695,93.7,1593000000.0
2008-01-28 11:46:00,93.7,93.71,93.69,93.69,1323100000.0
2008-01-28 11:47:00,93.685,93.685,93.605,93.62,564100000.0
2008-01-28 11:48:00,93.615,93.62,93.58,93.58,1383400000.0
2008-01-28 11:49:00,93.58,93.6,93.575,93.6,1649200000.0
2008-01-28 11:50:00,93.6,93.6,93.58,93.59,1611200000.0
2008-01-28 11:51:00,93.59,93.65,93.58,93.645,1404900000.0
2008-01-28 11:52:00,93.65,93.71,93.64,93.71,1161200000.0
2008-01-28 11:53:00,93.71,93.74,93.68,93.7,826400000.0
2008-01-28 11:54:00,93.7,93.73,93.69,93.72,803100000.0
2008-01-28 11:55:00,93.72,93.725,93.69,93.71,1633300000.0
2008-01-28 11:56:00,93.71,93.74,93.705,93.71,1872600007.0
2008-01-28 11:57:00,93.71,93.72,93.685,93.685,1854000000.0
2008-01-28 11:58:00,93.685,93.72,93.68,93.695,1731500000.0
2008-01-28 11:59:00,93.705,93.76,93.705,93.76,1308100000.0
2008-01-28 12:00:00,93.57,93.57,93.53,93.55,1390400000.0
2008-01-28 12:01:00,93.54,93.57,93.54,93.57,1390400000.0
2008-01-28 12:02:00,93.71,93.71,93.67,93.69,1390400000.0
2008-01-28 12:03:00,93.69,93.725,93.69,93.71,1978600000.0
2008-01-28 12:04:00,93.71,93.74,93.71,93.725,2114199992.0
2008-01-28 12:05:00,93.725,93.75,93.725,93.75,1916800000.0
2008-01-28 12:06:00,93.75,93.76,93.74,93.75,1600900000.0
2008-01-28 12:07:00,93.75,93.77,93.74,93.745,1672700000.0
2008-01-28 12:08:00,93.745,93.75,93.7,93.7,1819200000.0
2008-01-28 12:09:00,93.7,93.705,93.685,93.7,2079300001.0
2008-01-28 12:10:00,93.69,93.7,93.675,93.7,1427100003.0
2008-01-28 12:11:00,93.56,93.57,93.53,93.57,1257200000.0
2008-01-28 12:12:00,93.715,93.725,93.71,93.71,1257200000.0
2008-01-28 12:13:00,93.71,93.71,93.675,93.695,2027399978.0
2008-01-28 12:14:00,93.695,93.695,93.64,93.64,2097399959.0
2008-01-28 12:15:00,93.64,93.66,93.63,93.64,1500800000.0
2008-01-28 12:16:00,93.63,93.65,93.62,93.65,1729600000.0
2008-01-28 12:17:00,93.65,93.65,93.61,93.61,1592000000.0
2008-01-28 12:18:00,93.61,93.62,93.6,93.62,1806400000.0
2008-01-28 12:19:00,93.62,93.63,93.605,93.615,1404600000.0
2008-01-28 12:20:00,93.615,93.62,93.555,93.585,1079200000.0
2008-01-28 12:21:00,93.585,93.595,93.56,93.58,1539500000.0
2008-01-28 12:22:00,93.58,93.62,93.575,93.575,936800000.0
2008-01-28 12:23:00,93.575,93.6,93.495,93.5,1702199998.0
2008-01-28 12:24:00,93.5,93.55,93.5,93.55,1902400000.0
2008-01-28 12:25:00,93.55,93.57,93.53,93.55,1470800000.0
2008-01-28 12:26:00,93.55,93.56,93.49,93.49,1229200000.0
2008-01-28 12:27:00,93.49,93.51,93.47,93.49,1866500010.0
2008-01-28 12:28:00,93.49,93.5,93.465,93.48,1428100000.0
2008-01-28 12:29:00,93.65,93.66,93.64,93.65,1552200000.0
2008-01-28 12:30:00,93.46,93.51,93.45,93.475,1552200000.0
2008-01-28 12:31:00,93.475,93.49,93.465,93.47,1104100000.0
2008-01-28 12:32:00,93.47,93.47,93.445,93.45,1196000000.0
2008-01-28 12:33:00,93.45,93.45,93.4,93.4,1774600000.0
2008-01-28 12:34:00,93.4,93.435,93.4,93.41,1978600000.0
2008-01-28 12:35:00,93.41,93.42,93.39,93.39,1987000000.0
2008-01-28 12:36:00,93.39,93.41,93.385,93.4,1806400000.0
2008-01-28 12:37:00,93.41,93.43,93.4,93.42,1181500000.0
2008-01-28 12:38:00,93.42,93.445,93.415,93.425,1520200000.0
2008-01-28 12:39:00,93.42,93.45,93.415,93.435,1425900000.0
2008-01-28 12:40:00,93.435,93.47,93.425,93.465,1563300000.0
2008-01-28 12:41:00,93.47,93.54,93.455,93.535,1504599998.0
2008-01-28 12:42:00,93.535,93.59,93.535,93.57,1566800001.0
2008-01-28 12:43:00,93.57,93.6,93.57,93.595,677400000.0
2008-01-28 12:44:00,93.595,93.63,93.575,93.595,1173200000.0
2008-01-28 12:45:00,93.585,93.595,93.49,93.525,486900000.0
2008-01-28 12:46:00,93.525,93.545,93.505,93.505,1400300000.0
2008-01-28 12:47:00,93.505,93.61,93.505,93.57,1347600000.0
2008-01-28 12:48:00,93.57,93.61,93.555,93.585,943700000.0
2008-01-28 12:49:00,93.585,93.64,93.585,93.62,995500000.0
2008-01-28 12:50:00,93.62,93.69,93.615,93.66,1115200000.0
2008-01-28 12:51:00,93.655,93.68,93.655,93.67,739700000.0
2008-01-28 12:52:00,93.67,93.69,93.66,93.69,996600000.0
2008-01-28 12:53:00,93.69,93.69,93.635,93.65,1382500000.0
2008-01-28 12:54:00,93.65,93.67,93.64,93.65,859800000.0
2008-01-28 12:55:00,93.65,93.66,93.635,93.64,1136800000.0
2008-01-28 12:56:00,93.635,93.64,93.62,93.62,1209500000.0
2008-01-28 12:57:00,93.62,93.63,93.61,93.62,1328800000.0
2008-01-28 12:58:00,93.62,93.63,93.565,93.58,1529900000.0
2008-01-28 12:59:00,93.75,93.78,93.75,93.77,1223800000.0
2008-01-28 13:00:00,93.56,93.59,93.535,93.555,1223800000.0
2008-01-28 13:01:00,93.555,93.59,93.545,93.57,1833500000.0
2008-01-28 13:02:00,93.57,93.62,93.565,93.61,1568800000.0
2008-01-28 13:03:00,93.61,93.62,93.595,93.62,2083999969.0
2008-01-28 13:04:00,93.62,93.635,93.62,93.625,1684800000.0
2008-01-28 13:05:00,93.63,93.665,93.61,93.65,1428700000.0
2008-01-28 13:06:00,93.655,93.67,93.61,93.655,1409200000.0
2008-01-28 13:07:00,93.655,93.68,93.65,93.67,1449500000.0
2008-01-28 13:08:00,93.67,93.67,93.645,93.645,1434200000.0
2008-01-28 13:09:00,93.645,93.65,93.6,93.61,1585100000.0
2008-01-28 13:10:00,93.61,93.62,93.585,93.585,2142700000.0
2008-01-28 13:11:00,93.585,93.59,93.55,93.58,1932700000.0
2008-01-28 13:12:00,93.58,93.65,93.555,93.65,1274800001.0
2008-01-28 13:13:00,93.65,93.67,93.62,93.635,1261400000.0
2008-01-28 13:14:00,93.65,93.65,93.62,93.63,1264700000.0
2008-01-28 13:15:00,93.63,93.65,93.63,93.65,1365300000.0
2008-01-28 13:16:00,93.645,93.67,93.64,93.66,1002700000.0
2008-01-28 13:17:00,93.66,93.7,93.66,93.685,1437600000.0
2008-01-28 13:18:00,93.685,93.72,93.685,93.7,602800000.0
2008-01-28 13:19:00,93.7,93.72,93.67,93.71,1397500000.0
2008-01-28 13:20:00,93.705,93.73,93.705,93.715,928800000.0
2008-01-28 13:21:00,93.715,93.72,93.67,93.685,636800000.0
2008-01-28 13:22:00,93.69,93.69,93.67,93.69,1075700000.0
2008-01-28 13:23:00,93.69,93.71,93.685,93.71,1208300000.0
2008-01-28 13:24:00,93.71,93.725,93.695,93.7,1432000000.0
2008-01-28 13:25:00,93.71,93.71,93.685,93.685,1544900000.0
2008-01-28 13:26:00,93.685,93.69,93.665,93.67,1276800000.0
2008-01-28 13:27:00,93.67,93.675,93.655,93.66,1366800000.0
2008-01-28 13:28:00,93.66,93.67,93.635,93.66,1541800000.0
2008-01-28 13:29:00,93.655,93.68,93.65,93.67,1863400000.0
2008-01-28 13:30:00,93.665,93.68,93.63,93.63,1878000000.0
2008-01-28 13:31:00,93.63,93.63,93.61,93.61,2119300000.0
2008-01-28 13:32:00,93.61,93.625,93.595,93.61,1750200000.0
2008-01-28 13:33:00,93.92,93.96,93.92,93.93,1590900000.0
2008-01-28 13:34:00,93.56,93.595,93.545,93.57,1590900000.0
2008-01-28 13:35:00,93.57,93.57,93.545,93.57,1618800000.0
2008-01-28 13:36:00,93.57,93.57,93.54,93.55,1576700000.0
2008-01-28 13:37:00,93.55,93.565,93.535,93.56,2017400000.0
2008-01-28 13:38:00,93.56,93.58,93.55,93.55,1654400000.0
2008-01-28 13:39:00,93.555,93.58,93.55,93.56,1303400000.0
2008-01-28 13:40:00,93.56,93.56,93.485,93.485,1758700002.0
2008-01-28 13:41:00,93.49,93.51,93.48,93.505,1702900000.0
2008-01-28 13:42:00,93.5,93.525,93.5,93.525,1775200000.0
2008-01-28 13:43:00,93.525,93.58,93.525,93.575,1267600000.0
2008-01-28 13:44:00,93.92,93.92,93.91,93.91,1935900000.0
2008-01-28 13:45:00,93.58,93.6,93.575,93.58,1935900000.0
2008-01-28 13:46:00,93.58,93.61,93.58,93.605,1950400000.0
2008-01-28 13:47:00,93.61,93.67,93.61,93.655,1700100000.0
2008-01-28 13:48:00,93.655,93.68,93.645,93.66,1813600000.0
2008-01-28 13:49:00,93.88,93.89,93.86,93.88,566100000.0
2008-01-28 13:50:00,93.68,93.69,93.67,93.68,566100000.0
2008-01-28 13:51:00,93.68,93.68,93.65,93.65,1071900000.0
2008-01-28 13:52:00,93.65,93.66,93.64,93.66,1492600000.0
2008-01-28 13:53:00,93.66,93.695,93.655,93.695,1419100000.0
2008-01-28 13:54:00,93.695,93.71,93.685,93.705,1370800000.0
2008-01-28 13:55:00,93.705,93.705,93.69,93.69,2027600000.0
2008-01-28 13:56:00,93.69,93.7,93.685,93.7,1106200000.0
2008-01-28 13:57:00,93.7,93.74,93.695,93.74,1343500000.0
2008-01-28 13:58:00,93.74,93.775,93.74,93.765,1448600000.0
2008-01-28 13:59:00,93.765,93.785,93.76,93.78,1000400000.0
2008-01-28 14:00:00,93.78,93.785,93.765,93.77,1538500000.0
2008-01-28 14:01:00,93.77,93.79,93.77,93.78,1174400000.0
2008-01-28 14:02:00,93.78,93.79,93.77,93.785,1369700000.0
2008-01-28 14:03:00,93.785,93.795,93.765,93.77,1547200000.0
2008-01-28 14:04:00,93.77,93.775,93.76,93.77,2142400000.0
2008-01-28 14:05:00,93.77,93.795,93.77,93.78,1539000000.0
2008-01-28 14:06:00,93.78,93.78,93.765,93.775,1666800000.0
2008-01-28 14:07:00,93.78,93.81,93.78,93.81,1251200000.0
2008-01-28 14:08:00,93.81,93.815,93.805,93.81,1516800000.0
2008-01-28 14:09:00,93.81,93.83,93.81,93.815,1460800000.0
2008-01-28 14:10:00,93.815,93.82,93.81,93.81,2018900000.0
2008-01-28 14:11:00,93.81,93.82,93.79,93.81,1690000000.0
2008-01-28 14:12:00,93.81,93.82,93.805,93.82,2105400000.0
2008-01-28 14:13:00,93.82,93.83,93.82,93.83,1125700000.0
2008-01-28 14:14:00,93.83,93.86,93.82,93.86,429200000.0
2008-01-28 14:15:00,93.86,93.87,93.85,93.86,174500000.0
2008-01-28 14:16:00,93.86,93.86,93.835,93.86,352600000.0
2008-01-28 14:17:00,93.86,93.86,93.84,93.85,832700000.0
2008-01-28 14:18:00,93.85,93.87,93.84,93.85,178000000.0
2008-01-28 14:19:00,93.85,93.86,93.83,93.85,557500000.0
2008-01-28 14:20:00,93.85,93.85,93.825,93.83,1397800000.0
2008-01-28 14:21:00,93.83,93.83,93.8,93.8,1215100000.0
2008-01-28 14:22:00,94.39,94.42,94.35,94.36,72200000.0
2008-01-28 14:23:00,93.765,93.765,93.755,93.755,72200000.0
2008-01-28 14:24:00,93.703,93.709,93.697,93.7,107500000.0
2008-01-28 14:25:00,93.692,93.715,93.692,93.707,299000000.0
2008-01-28 14:26:00,93.698,93.708,93.693,93.695,239800000.0
2008-01-28 14:27:00,93.83,93.835,93.83,93.835,48000000.0
2008-01-28 14:28:00,93.835,93.875,93.835,93.875,769900000.0
2008-01-28 14:29:00,93.865,93.905,93.855,93.905,959300000.0
2008-01-28 14:30:00,93.905,93.925,93.895,93.9,917600000.0
2008-01-28 14:31:00,93.9,93.905,93.89,93.895,1019800000.0
2008-01-28 14:32:00,93.895,93.95,93.895,93.945,239700000.0
2008-01-28 14:33:00,93.945,93.965,93.935,93.945,837300000.0
2008-01-28 14:34:00,93.945,93.975,93.925,93.925,564600000.0
2008-01-28 14:35:00,93.925,93.935,93.915,93.925,689200000.0
2008-01-28 14:36:00,93.925,93.925,93.89,93.895,913000000.0
2008-01-28 14:37:00,93.89,93.92,93.885,93.92,1055200000.0
2008-01-28 14:38:00,93.92,93.92,93.89,93.89,675900000.0
2008-01-28 14:39:00,93.89,93.915,93.885,93.895,1079500000.0
2008-01-28 14:40:00,93.9,93.915,93.89,93.905,959900000.0
2008-01-28 14:41:00,93.905,93.915,93.895,93.895,909200000.0
2008-01-28 14:42:00,93.9,93.915,93.895,93.905,1079600000.0
2008-01-28 14:43:00,93.9,93.92,93.9,93.915,777900000.0
2008-01-28 14:44:00,93.915,93.93,93.91,93.93,560400000.0
2008-01-28 14:45:00,93.93,93.935,93.92,93.93,268600000.0
2008-01-28 14:46:00,93.93,93.935,93.895,93.9,780300000.0
2008-01-28 14:47:00,93.9,93.915,93.89,93.89,820400000.0
2008-01-28 14:48:00,93.89,93.905,93.875,93.895,800500000.0
2008-01-28 14:49:00,93.895,93.895,93.875,93.88,524300000.0
2008-01-28 14:50:00,93.88,93.895,93.86,93.885,233800000.0
2008-01-28 14:51:00,93.88,93.89,93.875,93.885,558600000.0
2008-01-28 14:52:00,93.885,93.9,93.875,93.875,300900000.0
2008-01-28 14:53:00,93.875,93.89,93.865,93.885,1024500000.0
2008-01-28 14:54:00,93.885,93.895,93.865,93.895,1069000000.0
2008-01-28 14:55:00,93.895,93.895,93.875,93.89,597000000.0
2008-01-28 14:56:00,93.89,93.91,93.885,93.895,681800000.0
2008-01-28 14:57:00,93.895,93.905,93.895,93.9,495000000.0
2008-01-28 14:58:00,93.9,93.9,93.88,93.88,129600000.0
2008-01-28 14:59:00,93.885,93.925,93.885,93.92,895500000.0
2008-01-28 15:00:00,93.92,93.93,93.91,93.92,980400000.0
2008-01-28 15:01:00,93.925,94.01,93.915,93.98,742300000.0
2008-01-28 15:02:00,93.985,94.22,93.975,94.19,801200000.0
2008-01-28 15:03:00,94.2,94.26,94.16,94.26,924300000.0
2008-01-28 15:04:00,94.26,94.365,94.26,94.3,784400000.0
2008-01-28 15:05:00,94.3,94.3,94.215,94.235,739800000.0
2008-01-28 15:06:00,94.235,94.245,94.2,94.235,581700000.0
2008-01-28 15:07:00,94.235,94.25,94.185,94.24,642500000.0
2008-01-28 15:08:00,94.24,94.3,94.235,94.28,602600000.0
2008-01-28 15:09:00,94.28,94.335,94.275,94.32,788100000.0
2008-01-28 15:10:00,94.32,94.345,94.3,94.335,760800000.0
2008-01-28 15:11:00,94.335,94.435,94.33,94.42,755200000.0
2008-01-28 15:12:00,94.42,94.5,94.42,94.495,1307200001.0
2008-01-28 15:13:00,94.495,94.495,94.4,94.41,1463000000.0
2008-01-28 15:14:00,94.41,94.41,94.37,94.4,1382400000.0
2008-01-28 15:15:00,94.4,94.4,94.33,94.35,1475400000.0
2008-01-28 15:16:00,94.35,94.35,94.28,94.29,1372400000.0
2008-01-28 15:17:00,94.29,94.295,94.24,94.25,1635200000.0
2008-01-28 15:18:00,94.25,94.28,94.24,94.27,1172500000.0
2008-01-28 15:19:00,94.27,94.34,94.27,94.31,1451000000.0
2008-01-28 15:20:00,94.3,94.35,94.3,94.345,1309199999.0
2008-01-28 15:21:00,94.35,94.41,94.335,94.395,1574400000.0
2008-01-28 15:22:00,94.4,94.425,94.37,94.38,1112700000.0
2008-01-28 15:23:00,94.38,94.38,94.35,94.36,974300000.0
2008-01-28 15:24:00,94.36,94.36,94.34,94.34,768000000.0
2008-01-28 15:25:00,94.34,94.35,94.31,94.31,1714400000.0
2008-01-28 15:26:00,94.31,94.32,94.27,94.28,1531600000.0
2008-01-28 15:27:00,94.28,94.28,94.26,94.27,1868100000.0
2008-01-28 15:28:00,94.34,94.34,94.3,94.32,1269700000.0
2008-01-28 15:29:00,94.34,94.4,94.32,94.4,1269700000.0
2008-01-28 15:30:00,94.29,94.34,94.29,94.34,1269700000.0
2008-01-28 15:31:00,94.34,94.37,94.315,94.36,1208300000.0
2008-01-28 15:32:00,94.36,94.39,94.35,94.375,1484700000.0
2008-01-28 15:33:00,94.375,94.39,94.305,94.305,1504300000.0
2008-01-28 15:34:00,94.31,94.33,94.275,94.29,1672000009.0
2008-01-28 15:35:00,94.29,94.295,94.265,94.27,1110400000.0
2008-01-28 15:36:00,94.275,94.28,94.235,94.235,2127800000.0
2008-01-28 15:37:00,94.23,94.28,94.23,94.27,1668500000.0
2008-01-28 15:38:00,94.265,94.29,94.25,94.27,1337900001.0
2008-01-28 15:39:00,94.27,94.28,94.21,94.22,1168100000.0
2008-01-28 15:40:00,94.22,94.23,94.2,94.2,1555600000.0
2008-01-28 15:41:00,94.2,94.21,94.17,94.175,1950000000.0
2008-01-28 15:42:00,94.175,94.2,94.165,94.185,1884600000.0
2008-01-28 15:43:00,94.195,94.24,94.185,94.23,1692800000.0
2008-01-28 15:44:00,94.07,94.11,94.06,94.07,1266400000.0
2008-01-28 15:45:00,94.26,94.29,94.24,94.24,1266400000.0
2008-01-28 15:46:00,94.24,94.26,94.225,94.25,1779099992.0
2008-01-28 15:47:00,94.24,94.28,94.22,94.23,1864200000.0
2008-01-28 15:48:00,94.24,94.25,94.215,94.225,1340200000.0
2008-01-28 15:49:00,94.225,94.225,94.135,94.15,1663900000.0
2008-01-28 15:50:00,94.15,94.15,94.1,94.12,1751000000.0
2008-01-28 15:51:00,94.12,94.195,94.12,94.195,1492800000.0
2008-01-28 15:52:00,94.195,94.22,94.19,94.2,1488700000.0
2008-01-28 15:53:00,94.2,94.225,94.2,94.21,1342500000.0
2008-01-28 15:54:00,94.21,94.215,94.125,94.13,1618200000.0
2008-01-28 15:55:00,94.14,94.17,94.13,94.16,1542400000.0
2008-01-28 15:56:00,94.16,94.16,94.12,94.13,1707400000.0
2008-01-28 15:57:00,94.13,94.16,94.09,94.16,666700000.0
2008-01-28 15:58:00,94.16,94.2,94.15,94.18,979900000.0
2008-01-28 15:59:00,94.18,94.21,94.18,94.18,980800000.0
2008-01-28 16:00:00,94.18,94.2,94.17,94.17,723000000.0
2008-01-28 16:01:00,94.17,94.18,94.125,94.125,1196300000.0
2008-01-28 16:02:00,94.125,94.135,94.11,94.115,1454300003.0
2008-01-28 16:03:00,94.115,94.14,94.115,94.13,546800000.0
2008-01-28 16:04:00,94.13,94.16,94.12,94.16,1503500000.0
2008-01-28 16:05:00,94.16,94.18,94.155,94.18,1277900000.0
2008-01-28 16:06:00,94.18,94.2,94.175,94.18,1728500020.0
2008-01-28 16:07:00,94.18,94.205,94.18,94.205,839300000.0
2008-01-28 16:08:00,94.205,94.24,94.205,94.23,320900000.0
2008-01-28 16:09:00,94.23,94.275,94.23,94.26,1247400000.0
2008-01-28 16:10:00,94.26,94.275,94.22,94.23,1314400000.0
2008-01-28 16:11:00,94.23,94.235,94.18,94.18,1742000000.0
2008-01-28 16:12:00,94.18,94.2,94.18,94.2,1689200000.0
2008-01-28 16:13:00,94.2,94.23,94.19,94.2,2146000001.0
2008-01-28 16:14:00,94.2,94.21,94.175,94.2,1657400002.0
2008-01-28 16:15:00,94.2,94.28,94.2,94.26,1336800000.0
2008-01-28 16:16:00,94.26,94.27,94.24,94.265,1378700000.0
2008-01-28 16:17:00,94.27,94.32,94.27,94.32,997600000.0
2008-01-28 16:18:00,94.32,94.41,94.3,94.385,1006400000.0
2008-01-28 16:19:00,94.39,94.395,94.36,94.36,1242400001.0
2008-01-28 16:20:00,94.37,94.39,94.35,94.365,1577099996.0
2008-01-28 16:21:00,94.365,94.37,94.31,94.315,1251800000.0
2008-01-28 16:22:00,94.315,94.32,94.27,94.31,1157400000.0
2008-01-28 16:23:00,94.31,94.32,94.285,94.32,1769800000.0
2008-01-28 16:24:00,94.18,94.18,94.06,94.06,2002500000.0
2008-01-28 16:25:00,94.32,94.32,94.285,94.31,2002500000.0
2008-01-28 16:26:00,94.31,94.33,94.295,94.315,1996000000.0
2008-01-28 16:27:00,94.32,94.34,94.305,94.325,1572900000.0
2008-01-28 16:28:00,94.325,94.34,94.31,94.34,1642500000.0
2008-01-28 16:29:00,94.335,94.405,94.335,94.4,793400000.0
2008-01-28 16:30:00,94.4,94.42,94.375,94.405,1197000000.0
2008-01-28 16:31:00,94.41,94.425,94.265,94.265,959200000.0
2008-01-28 16:32:00,94.265,94.265,94.175,94.205,1408800000.0
2008-01-28 16:33:00,94.21,94.225,94.185,94.22,1251100000.0
2008-01-28 16:34:00,94.22,94.24,94.19,94.21,933000000.0
2008-01-28 16:35:00,94.21,94.21,94.115,94.135,996600000.0
2008-01-28 16:36:00,94.14,94.18,94.12,94.18,954000000.0
2008-01-28 16:37:00,94.18,94.185,94.135,94.155,1156700000.0
2008-01-28 16:38:00,94.15,94.15,94.04,94.08,1015200000.0
2008-01-28 16:39:00,94.08,94.09,93.995,94.04,889700000.0
2008-01-28 16:40:00,94.035,94.05,93.99,94.02,1043800000.0
2008-01-28 16:41:00,94.02,94.075,93.99,94.06,1068100000.0
2008-01-28 16:42:00,94.06,94.07,93.985,93.995,1182000000.0
2008-01-28 16:43:00,93.995,94.085,93.99,94.075,1332200000.0
2008-01-28 16:44:00,94.075,94.115,94.075,94.1,1195400001.0
2008-01-28 16:45:00,94.1,94.22,94.095,94.195,1250600000.0
2008-01-28 16:46:00,94.195,94.265,94.185,94.265,1221300003.0
2008-01-28 16:47:00,94.265,94.265,94.17,94.175,521500000.0
2008-01-28 16:48:00,94.185,94.19,94.13,94.175,885800000.0
2008-01-28 16:49:00,94.175,94.22,94.14,94.205,656300000.0
2008-01-28 16:50:00,94.205,94.27,94.175,94.26,1717700001.0
2008-01-28 16:51:00,94.26,94.27,94.22,94.25,1355500000.0
2008-01-28 16:52:00,94.245,94.265,94.215,94.25,909200000.0
2008-01-28 16:53:00,94.245,94.275,94.225,94.23,1114600000.0
2008-01-28 16:54:00,94.23,94.245,94.2,94.205,1179599999.0
2008-01-28 16:55:00,94.205,94.25,94.165,94.185,1075700000.0
2008-01-28 16:56:00,94.19,94.21,94.16,94.205,905500000.0
2008-01-28 16:57:00,94.215,94.24,94.19,94.2,1176000000.0
2008-01-28 16:58:00,94.2,94.24,94.195,94.23,1035000000.0
2008-01-28 16:59:00,94.225,94.24,94.145,94.145,788500000.0
2008-01-28 17:00:00,94.145,94.15,93.975,93.99,707000000.0
2008-01-28 17:01:00,93.98,94.01,93.93,93.935,952500000.0
2008-01-28 17:02:00,93.945,94.025,93.93,93.93,1244900001.0
2008-01-28 17:03:00,93.93,93.93,93.85,93.915,1042100001.0
2008-01-28 17:04:00,93.92,93.95,93.89,93.935,1211400000.0
2008-01-28 17:05:00,93.935,93.95,93.88,93.905,1350900000.0
2008-01-28 17:06:00,93.9,93.94,93.865,93.9,1461100001.0
2008-01-28 17:07:00,93.9,93.9,93.825,93.845,1234900000.0
2008-01-28 17:08:00,93.84,93.87,93.795,93.81,1353700001.0
2008-01-28 17:09:00,93.805,93.815,93.65,93.65,1084500000.0
2008-01-28 17:10:00,93.65,93.765,93.65,93.71,688000000.0
2008-01-28 17:11:00,93.71,93.795,93.71,93.785,984900000.0
2008-01-28 17:12:00,93.78,93.855,93.775,93.845,1364500004.0
2008-01-28 17:13:00,93.845,93.88,93.83,93.85,1190700000.0
2008-01-28 17:14:00,93.85,93.895,93.85,93.88,962700000.0
2008-01-28 17:15:00,93.88,93.96,93.87,93.95,664500000.0
2008-01-28 17:16:00,93.95,93.96,93.94,93.96,1117100000.0
2008-01-28 17:17:00,93.96,93.96,93.93,93.94,705300000.0
2008-01-28 17:18:00,93.94,93.96,93.895,93.895,1123100000.0
2008-01-28 17:19:00,93.9,93.945,93.89,93.91,1243699999.0
2008-01-28 17:20:00,93.91,94.02,93.91,94.02,1144900000.0
2008-01-28 17:21:00,94.02,94.12,94.02,94.06,1059000000.0
2008-01-28 17:22:00,94.06,94.18,94.06,94.18,515100000.0
2008-01-28 17:23:00,94.18,94.23,94.165,94.175,1204500000.0
2008-01-28 17:24:00,94.17,94.18,94.065,94.065,1265200000.0
2008-01-28 17:25:00,94.065,94.12,94.06,94.12,857800000.0
2008-01-28 17:26:00,94.12,94.145,94.07,94.145,550900000.0
2008-01-28 17:27:00,94.145,94.22,94.135,94.215,780600000.0
2008-01-28 17:28:00,94.22,94.26,94.175,94.26,1074100000.0
2008-01-28 17:29:00,94.25,94.29,94.205,94.275,819600000.0
2008-01-28 17:30:00,94.275,94.28,94.23,94.27,1010500000.0
2008-01-28 17:31:00,94.27,94.305,94.245,94.3,1316000000.0
2008-01-28 17:32:00,94.3,94.31,94.255,94.255,983700000.0
2008-01-28 17:33:00,94.255,94.255,94.11,94.115,1064600000.0
2008-01-28 17:34:00,94.11,94.19,94.1,94.185,1154500000.0
2008-01-28 17:35:00,94.185,94.255,94.155,94.165,848500000.0
2008-01-28 17:36:00,94.155,94.2,94.125,94.145,971400000.0
2008-01-28 17:37:00,94.145,94.195,94.135,94.17,1009200000.0
2008-01-28 17:38:00,94.17,94.17,94.105,94.125,914400003.0
2008-01-28 17:39:00,94.125,94.185,94.115,94.15,958900003.0
2008-01-28 17:40:00,94.15,94.23,94.14,94.18,735700000.0
2008-01-28 17:41:00,94.185,94.26,94.17,94.215,628900000.0
2008-01-28 17:42:00,94.215,94.235,94.19,94.215,885400000.0
2008-01-28 17:43:00,94.215,94.215,94.12,94.14,1209300000.0
2008-01-28 17:44:00,94.14,94.19,94.095,94.18,1097500000.0
2008-01-28 17:45:00,94.185,94.2,94.15,94.2,968300000.0
2008-01-28 17:46:00,94.205,94.225,94.145,94.21,797200000.0
2008-01-28 17:47:00,94.21,94.21,94.18,94.195,1080100000.0
2008-01-28 17:48:00,94.195,94.275,94.185,94.275,891300000.0
2008-01-28 17:49:00,94.28,94.31,94.26,94.295,924300000.0
2008-01-28 17:50:00,94.29,94.305,94.29,94.29,1113900000.0
2008-01-28 17:51:00,94.3,94.315,94.27,94.28,718800000.0
2008-01-28 17:52:00,94.28,94.305,94.265,94.305,713100000.0
2008-01-28 17:53:00,94.305,94.495,94.295,94.47,792300000.0
2008-01-28 17:54:00,94.47,94.5,94.335,94.335,871200000.0
2008-01-28 17:55:00,94.33,94.36,94.31,94.36,879600000.0
2008-01-28 17:56:00,94.36,94.4,94.35,94.39,775200000.0
2008-01-28 17:57:00,94.39,94.43,94.385,94.425,845700000.0
2008-01-28 17:58:00,94.42,94.43,94.39,94.4,410900000.0
2008-01-28 17:59:00,94.4,94.43,94.385,94.4,941600000.0
2008-01-28 18:00:00,94.4,94.4,94.28,94.3,686500000.0
2008-01-28 18:01:00,94.3,94.36,94.29,94.35,606900000.0
2008-01-28 18:02:00,94.34,94.34,94.31,94.32,396000000.0
2008-01-28 18:03:00,94.32,94.335,94.3,94.315,1067700000.0
2008-01-28 18:04:00,94.32,94.375,94.31,94.375,1054400000.0
2008-01-28 18:05:00,94.375,94.375,94.315,94.34,1238900000.0
2008-01-28 18:06:00,94.345,94.35,94.295,94.335,1287600000.0
2008-01-28 18:07:00,94.335,94.365,94.33,94.335,1373500000.0
2008-01-28 18:08:00,94.335,94.355,94.275,94.305,676800000.0
2008-01-28 18:09:00,94.305,94.315,94.295,94.305,1254200000.0
2008-01-28 18:10:00,94.305,94.345,94.295,94.33,421000000.0
2008-01-28 18:11:00,94.33,94.345,94.31,94.34,386400000.0
2008-01-28 18:12:00,94.34,94.4,94.34,94.37,288800000.0
2008-01-28 18:13:00,94.365,94.41,94.355,94.37,696500000.0
2008-01-28 18:14:00,94.37,94.4,94.36,94.38,778300000.0
2008-01-28 18:15:00,94.38,94.39,94.37,94.385,313000000.0
2008-01-28 18:16:00,94.385,94.385,94.35,94.35,659000000.0
2008-01-28 18:17:00,94.35,94.39,94.33,94.36,651500000.0
2008-01-28 18:18:00,94.36,94.365,94.265,94.275,463400000.0
2008-01-28 18:19:00,94.275,94.28,94.19,94.19,932500000.0
2008-01-28 18:20:00,94.185,94.265,94.18,94.25,999200000.0
2008-01-28 18:21:00,94.25,94.26,94.21,94.21,1079200000.0
2008-01-28 18:22:00,94.21,94.23,94.19,94.195,985100000.0
2008-01-28 18:23:00,94.195,94.285,94.19,94.27,1114700000.0
2008-01-28 18:24:00,94.27,94.325,94.265,94.295,1035100000.0
2008-01-28 18:25:00,94.295,94.3,94.25,94.27,1865600000.0
2008-01-28 18:26:00,94.27,94.28,94.2,94.23,1287600000.0
2008-01-28 18:27:00,94.23,94.235,94.205,94.205,1135100000.0
2008-01-28 18:28:00,94.21,94.305,94.195,94.28,1124400000.0
2008-01-28 18:29:00,94.285,94.285,94.26,94.26,1646600000.0
2008-01-28 18:30:00,94.26,94.26,94.18,94.26,1044400000.0
2008-01-28 18:31:00,94.26,94.345,94.25,94.345,984600000.0
2008-01-28 18:32:00,94.345,94.385,94.345,94.36,1038400000.0
2008-01-28 18:33:00,94.36,94.425,94.36,94.415,1040800000.0
2008-01-28 18:34:00,94.415,94.45,94.39,94.39,1112900000.0
2008-01-28 18:35:00,94.39,94.425,94.35,94.4,1187700000.0
2008-01-28 18:36:00,94.4,94.405,94.39,94.4,1561200000.0
2008-01-28 18:37:00,94.4,94.44,94.395,94.42,1652700000.0
2008-01-28 18:38:00,94.42,94.42,94.38,94.38,1502900000.0
2008-01-28 18:39:00,94.38,94.47,94.37,94.45,981500000.0
2008-01-28 18:40:00,94.45,94.47,94.42,94.46,1313600000.0
2008-01-28 18:41:00,94.465,94.485,94.455,94.46,1248000000.0
2008-01-28 18:42:00,94.46,94.475,94.45,94.47,1317500000.0
2008-01-28 18:43:00,94.47,94.47,94.4,94.4,1477800000.0
2008-01-28 18:44:00,94.41,94.425,94.4,94.405,725300000.0
2008-01-28 18:45:00,94.405,94.42,94.385,94.4,999700000.0
2008-01-28 18:46:00,94.4,94.425,94.375,94.375,952000000.0
2008-01-28 18:47:00,94.375,94.38,94.345,94.345,1597200000.0
2008-01-28 18:48:00,94.345,94.395,94.335,94.395,1437400000.0
2008-01-28 18:49:00,94.395,94.405,94.36,94.385,655700000.0
2008-01-28 18:50:00,94.385,94.39,94.38,94.38,2132000000.0
2008-01-28 18:51:00,94.38,94.39,94.365,94.365,1667600000.0
2008-01-28 18:52:00,94.37,94.38,94.33,94.34,1574400005.0
2008-01-28 18:53:00,94.345,94.375,94.31,94.335,1170300000.0
2008-01-28 18:54:00,94.335,94.35,94.295,94.295,1304000000.0
2008-01-28 18:55:00,94.3,94.3,94.27,94.295,1241200000.0
2008-01-28 18:56:00,94.295,94.335,94.27,94.3,1067400000.0
2008-01-28 18:57:00,94.3,94.33,94.25,94.25,1380000000.0
2008-01-28 18:58:00,94.25,94.255,94.23,94.25,1425700000.0
2008-01-28 18:59:00,94.25,94.25,94.18,94.18,924800000.0
2008-01-28 19:00:00,94.18,94.215,94.17,94.2,1561900000.0
2008-01-28 19:01:00,94.2,94.24,94.19,94.23,1393900000.0
2008-01-28 19:02:00,94.23,94.245,94.215,94.24,1801600000.0
2008-01-28 19:03:00,94.235,94.245,94.23,94.245,1604100000.0
2008-01-28 19:04:00,94.24,94.26,94.235,94.26,1392200000.0
2008-01-28 19:05:00,94.26,94.275,94.215,94.23,1182800000.0
2008-01-28 19:06:00,94.225,94.23,94.19,94.19,1283200000.0
2008-01-28 19:07:00,94.19,94.195,94.14,94.14,1276300000.0
2008-01-28 19:08:00,94.14,94.145,94.12,94.135,1783600000.0
2008-01-28 19:09:00,94.135,94.165,94.135,94.165,1508100001.0
2008-01-28 19:10:00,94.165,94.2,94.165,94.195,1330500000.0
2008-01-28 19:11:00,94.19,94.195,94.15,94.17,985200000.0
2008-01-28 19:12:00,94.17,94.17,94.13,94.14,596900000.0
2008-01-28 19:13:00,94.14,94.15,94.13,94.15,969900000.0
2008-01-28 19:14:00,94.15,94.155,94.14,94.14,1649400000.0
2008-01-28 19:15:00,94.14,94.16,94.11,94.12,1164600000.0
2008-01-28 19:16:00,94.12,94.15,94.1,94.125,672500000.0
2008-01-28 19:17:00,94.125,94.13,94.1,94.1,2034500000.0
2008-01-28 19:18:00,94.105,94.16,94.1,94.155,982000000.0
2008-01-28 19:19:00,94.155,94.205,94.155,94.195,1006500000.0
2008-01-28 19:20:00,94.195,94.235,94.195,94.215,1271000000.0
2008-01-28 19:21:00,94.215,94.23,94.17,94.185,1379400000.0
2008-01-28 19:22:00,94.185,94.235,94.185,94.22,1480200000.0
2008-01-28 19:23:00,94.22,94.295,94.22,94.29,1646900000.0
2008-01-28 19:24:00,94.29,94.385,94.285,94.37,892800000.0
2008-01-28 19:25:00,94.375,94.39,94.355,94.36,528400000.0
2008-01-28 19:26:00,94.355,94.36,94.305,94.32,1831500000.0
2008-01-28 19:27:00,94.32,94.325,94.31,94.31,2016900000.0
2008-01-28 19:28:00,94.315,94.315,94.235,94.25,1348800000.0
2008-01-28 19:29:00,94.25,94.295,94.25,94.295,1570800000.0
2008-01-28 19:30:00,94.295,94.325,94.285,94.295,1397000000.0
2008-01-28 19:31:00,94.295,94.305,94.28,94.285,952400000.0
2008-01-28 19:32:00,94.285,94.365,94.285,94.36,1061800000.0
2008-01-28 19:33:00,94.36,94.365,94.315,94.325,1448000000.0
2008-01-28 19:34:00,94.325,94.325,94.285,94.29,1354500000.0
2008-01-28 19:35:00,94.29,94.29,94.23,94.235,1699500000.0
2008-01-28 19:36:00,94.235,94.315,94.22,94.29,1257000000.0
2008-01-28 19:37:00,94.29,94.37,94.28,94.31,1153500000.0
2008-01-28 19:38:00,94.31,94.325,94.29,94.31,1654500000.0
2008-01-28 19:39:00,94.315,94.34,94.3,94.33,1743200000.0
2008-01-28 19:40:00,94.33,94.34,94.325,94.34,1775800000.0
2008-01-28 19:41:00,94.34,94.35,94.335,94.345,2000700000.0
2008-01-28 19:42:00,94.345,94.44,94.345,94.44,1290300000.0
2008-01-28 19:43:00,94.44,94.45,94.405,94.42,1346100000.0
2008-01-28 19:44:00,94.42,94.44,94.405,94.43,1244200000.0
2008-01-28 19:45:00,94.43,94.43,94.395,94.41,915800000.0
2008-01-28 19:46:00,94.41,94.415,94.39,94.415,464300000.0
2008-01-28 19:47:00,94.42,94.47,94.41,94.47,1432900000.0
2008-01-28 19:48:00,94.47,94.49,94.45,94.46,621000000.0
2008-01-28 19:49:00,94.46,94.465,94.435,94.45,1301300000.0
2008-01-28 19:50:00,94.45,94.45,94.395,94.41,1827700000.0
2008-01-28 19:51:00,94.41,94.41,94.395,94.41,1715600000.0
2008-01-28 19:52:00,94.41,94.45,94.405,94.43,1638900000.0
2008-01-28 19:53:00,94.43,94.445,94.4,94.42,1139500000.0
2008-01-28 19:54:00,94.42,94.42,94.36,94.36,1692600000.0
2008-01-28 19:55:00,94.36,94.375,94.34,94.37,325900000.0
2008-01-28 19:56:00,94.37,94.41,94.355,94.39,933800000.0
2008-01-28 19:57:00,94.39,94.435,94.39,94.4,1508900000.0
2008-01-28 19:58:00,94.4,94.41,94.36,94.375,1327100000.0
2008-01-28 19:59:00,94.375,94.43,94.375,94.425,1297900000.0
2008-01-28 20:00:00,94.425,94.46,94.42,94.45,2106800000.0
2008-01-28 20:01:00,94.45,94.46,94.45,94.455,1679100000.0
2008-01-28 20:02:00,94.455,94.46,94.425,94.45,1998300000.0
2008-01-28 20:03:00,94.45,94.5,94.45,94.495,1720800000.0
2008-01-28 20:04:00,94.5,94.53,94.485,94.53,1886000000.0
2008-01-28 20:05:00,94.53,94.845,94.53,94.84,1258700001.0
2008-01-28 20:06:00,94.84,94.84,94.77,94.77,1338600000.0
2008-01-28 20:07:00,94.765,94.765,94.685,94.685,1512400000.0
2008-01-28 20:08:00,94.685,94.685,94.635,94.66,1458000000.0
2008-01-28 20:09:00,94.66,94.675,94.645,94.66,1631200000.0
2008-01-28 20:10:00,94.66,94.685,94.655,94.685,712200000.0
2008-01-28 20:11:00,94.68,94.7,94.665,94.69,1362600000.0
2008-01-28 20:12:00,94.685,94.69,94.66,94.66,846700000.0
2008-01-28 20:13:00,94.66,94.66,94.63,94.65,1043300000.0
2008-01-28 20:14:00,94.65,94.71,94.64,94.65,511000000.0
2008-01-28 20:15:00,94.645,94.7,94.64,94.66,427600000.0
2008-01-28 20:16:00,94.66,94.72,94.66,94.715,1508000000.0
2008-01-28 20:17:00,94.715,94.715,94.67,94.68,1644400000.0
2008-01-28 20:18:00,94.68,94.71,94.68,94.7,1497000000.0
2008-01-28 20:19:00,94.695,94.715,94.685,94.695,1216700000.0
2008-01-28 20:20:00,94.695,94.745,94.685,94.735,1303200000.0
2008-01-28 20:21:00,94.735,94.745,94.715,94.735,1224100000.0
2008-01-28 20:22:00,94.735,94.79,94.735,94.78,1286500000.0
2008-01-28 20:23:00,94.78,94.78,94.74,94.765,1350100000.0
2008-01-28 20:24:00,94.765,94.78,94.74,94.76,1315800000.0
2008-01-28 20:25:00,94.76,94.76,94.7,94.7,1218600000.0
2008-01-28 20:26:00,94.85,94.86,94.81,94.86,1460400000.0
2008-01-28 20:27:00,94.655,94.685,94.65,94.685,1460400000.0
2008-01-28 20:28:00,94.685,94.72,94.675,94.72,1655400000.0
2008-01-28 20:29:00,94.72,94.725,94.67,94.685,1442000000.0
2008-01-28 20:30:00,94.685,94.695,94.66,94.665,1847800000.0
2008-01-28 20:31:00,94.665,94.735,94.645,94.705,1645500000.0
2008-01-28 20:32:00,94.705,94.72,94.69,94.7,1528100000.0
2008-01-28 20:33:00,94.7,94.745,94.7,94.72,1391100000.0
2008-01-28 20:34:00,94.72,94.76,94.71,94.725,1469000000.0
2008-01-28 20:35:00,94.725,94.735,94.69,94.69,1674600000.0
2008-01-28 20:36:00,94.69,94.71,94.67,94.67,1549900000.0
2008-01-28 20:37:00,94.67,94.74,94.665,94.725,1671400000.0
2008-01-28 20:38:00,94.725,94.725,94.71,94.71,1528600000.0
2008-01-28 20:39:00,94.71,94.71,94.66,94.66,1862800000.0
2008-01-28 20:40:00,94.66,94.66,94.63,94.635,1627000000.0
2008-01-28 20:41:00,94.635,94.655,94.615,94.615,1791300000.0
2008-01-28 20:42:00,94.615,94.655,94.61,94.645,1725000000.0
2008-01-28 20:43:00,94.88,94.9,94.87,94.9,2017500000.0
2008-01-28 20:44:00,94.65,94.695,94.645,94.665,2017500000.0
2008-01-28 20:45:00,94.665,94.69,94.625,94.64,1998400000.0
2008-01-28 20:46:00,94.64,94.68,94.64,94.675,1777200000.0
2008-01-28 20:47:00,94.675,94.675,94.63,94.65,1665500000.0
2008-01-28 20:48:00,94.65,94.705,94.645,94.695,1564600000.0
2008-01-28 20:49:00,94.695,94.7,94.66,94.67,1744400000.0
2008-01-28 20:50:00,94.67,94.675,94.665,94.675,1877800000.0
2008-01-28 20:51:00,94.675,94.69,94.67,94.68,1980900000.0
2008-01-28 20:52:00,94.68,94.69,94.665,94.685,1420400000.0
2008-01-28 20:53:00,94.685,94.73,94.68,94.72,1210100000.0
2008-01-28 20:54:00,94.71,94.77,94.705,94.77,1795700000.0
2008-01-28 20:55:00,94.77,94.78,94.725,94.74,1503200000.0
2008-01-28 20:56:00,94.74,94.75,94.74,94.74,1658800000.0
2008-01-28 20:57:00,94.74,94.75,94.72,94.745,1401000000.0
2008-01-28 20:58:00,94.745,94.745,94.71,94.71,1567600000.0
2008-01-28 20:59:00,94.715,94.715,94.675,94.68,1609900000.0
2008-01-28 21:00:00,94.685,94.735,94.67,94.7,1306500000.0
2008-01-28 21:01:00,94.7,94.755,94.695,94.745,1216500000.0
2008-01-28 21:02:00,94.745,94.745,94.715,94.72,1619600000.0
2008-01-28 21:03:00,94.72,94.75,94.72,94.725,1397100000.0
2008-01-28 21:04:00,94.725,94.765,94.725,94.765,1699200000.0
2008-01-28 21:05:00,94.765,94.78,94.76,94.78,2080900000.0
2008-01-28 21:06:00,94.78,94.78,94.73,94.73,1818100000.0
2008-01-28 21:07:00,94.82,94.82,94.78,94.8,2022800000.0
2008-01-28 21:08:00,94.73,94.79,94.725,94.775,2022800000.0
2008-01-28 21:09:00,94.78,94.81,94.77,94.78,1889300000.0
2008-01-28 21:10:00,94.78,94.82,94.78,94.815,1170000000.0
2008-01-28 21:11:00,94.815,94.825,94.805,94.815,674000000.0
2008-01-28 21:12:00,94.815,94.815,94.755,94.755,1233900000.0
2008-01-28 21:13:00,94.755,94.765,94.75,94.765,1914600000.0
2008-01-28 21:14:00,94.77,94.77,94.69,94.69,1933700000.0
2008-01-28 21:15:00,94.735,94.765,94.725,94.76,1933700000.0
2008-01-28 21:16:00,94.76,94.795,94.755,94.79,1764700000.0
2008-01-28 21:17:00,94.79,94.825,94.79,94.795,1522900000.0
2008-01-28 21:18:00,94.795,94.855,94.775,94.855,1471900000.0
2008-01-28 21:19:00,94.855,94.855,94.82,94.83,1745400000.0
2008-01-28 21:20:00,94.83,94.86,94.815,94.86,1634400000.0
2008-01-28 21:21:00,94.86,94.9,94.86,94.875,1195200000.0
2008-01-28 21:22:00,94.875,94.875,94.84,94.86,1556200000.0
2008-01-28 21:23:00,94.86,94.86,94.82,94.83,1700800000.0
2008-01-28 21:24:00,94.83,94.83,94.795,94.81,1448600000.0
2008-01-28 21:25:00,94.81,94.865,94.81,94.855,1393800000.0
2008-01-28 21:26:00,94.855,94.87,94.815,94.86,1677800000.0
2008-01-28 21:27:00,94.855,94.875,94.85,94.86,1415200000.0
2008-01-28 21:28:00,94.86,94.87,94.84,94.845,1730400000.0
2008-01-28 21:29:00,94.845,94.87,94.835,94.865,1955500000.0
2008-01-28 21:30:00,94.865,94.88,94.865,94.88,1602300000.0
2008-01-28 21:31:00,94.88,94.9,94.875,94.895,1114300000.0
2008-01-28 21:32:00,94.895,94.94,94.895,94.925,892800000.0
2008-01-28 21:33:00,94.925,94.97,94.92,94.965,1033600000.0
2008-01-28 21:34:00,94.96,94.97,94.92,94.935,1837100005.0
2008-01-28 21:35:00,94.935,95.0,94.935,95.0,1446100000.0
2008-01-28 21:36:00,95.0,95.0,94.94,94.95,1359700000.0
2008-01-28 21:37:00,94.95,94.97,94.92,94.935,803700000.0
2008-01-28 21:38:00,94.94,94.94,94.89,94.89,1233700000.0
2008-01-28 21:39:00,94.89,94.91,94.87,94.91,688200000.0
2008-01-28 21:40:00,94.91,94.91,94.88,94.905,691100000.0
2008-01-28 21:41:00,94.905,94.93,94.895,94.915,1362500000.0
2008-01-28 21:42:00,94.915,94.925,94.885,94.89,1282800000.0
2008-01-28 21:43:00,94.89,94.91,94.88,94.91,1054900000.0
2008-01-28 21:44:00,94.91,94.94,94.9,94.93,1338200000.0
2008-01-28 21:45:00,94.93,94.93,94.885,94.895,884800000.0
2008-01-28 21:46:00,94.895,94.93,94.895,94.905,1232400000.0
2008-01-28 21:47:00,94.905,94.915,94.85,94.85,1119900000.0
2008-01-28 21:48:00,94.85,94.85,94.79,94.795,1463600000.0
2008-01-28 21:49:00,94.8,94.805,94.785,94.79,1192300000.0
2008-01-28 21:50:00,94.785,94.785,94.735,94.74,932200000.0
2008-01-28 21:51:00,94.74,94.78,94.73,94.775,1069800000.0
2008-01-28 21:52:00,94.775,94.79,94.755,94.76,1159900000.0
2008-01-28 21:53:00,94.76,94.775,94.76,94.775,913500000.0
2008-01-28 21:54:00,94.775,94.815,94.775,94.81,1119100000.0
2008-01-28 21:55:00,94.815,94.815,94.795,94.81,1309700000.0
2008-01-28 21:56:00,94.81,94.815,94.785,94.79,862000000.0
2008-01-28 21:57:00,94.79,94.795,94.765,94.795,774600000.0
2008-01-28 21:58:00,94.795,94.81,94.785,94.805,683100000.0
2008-01-28 21:59:00,94.805,94.825,94.795,94.82,1161300000.0
2008-01-28 22:00:00,94.82,94.82,94.785,94.8,1229600000.0
2008-01-28 22:01:00,94.8,94.815,94.795,94.81,1360100000.0
2008-01-28 22:02:00,94.98,94.99,94.96,94.97,1154800000.0
2008-01-28 22:03:00,94.805,94.855,94.805,94.855,1154800000.0
2008-01-28 22:04:00,94.855,94.885,94.85,94.87,815400000.0
2008-01-28 22:05:00,94.87,94.925,94.87,94.885,727500000.0
2008-01-28 22:06:00,94.885,94.885,94.84,94.85,1233200000.0
2008-01-28 22:07:00,94.84,94.84,94.795,94.8,1703800000.0
2008-01-28 22:08:00,94.8,94.855,94.8,94.845,1233300000.0
2008-01-28 22:09:00,94.845,94.875,94.845,94.85,1295500000.0
2008-01-28 22:10:00,94.85,94.855,94.83,94.84,1801100000.0
2008-01-28 22:11:00,95.02,95.03,95.01,95.02,1516400000.0
2008-01-28 22:12:00,94.85,94.85,94.8,94.805,1516400000.0
2008-01-28 22:13:00,94.805,94.805,94.77,94.785,1322800000.0
2008-01-28 22:14:00,94.785,94.785,94.68,94.68,1143900000.0
2008-01-28 22:15:00,94.69,94.74,94.67,94.685,1637400000.0
2008-01-28 22:16:00,94.685,94.765,94.67,94.755,1163900000.0
2008-01-28 22:17:00,94.755,94.79,94.74,94.77,1648600000.0
2008-01-28 22:18:00,94.77,94.795,94.75,94.79,1963300000.0
2008-01-28 22:19:00,94.795,94.805,94.745,94.755,1501800000.0
2008-01-28 22:20:00,94.755,94.79,94.75,94.785,1722200000.0
2008-01-28 22:21:00,94.785,94.785,94.75,94.75,1732800000.0
2008-01-28 22:22:00,94.75,94.755,94.715,94.73,2097900000.0
2008-01-28 22:23:00,94.73,94.77,94.72,94.765,1406400000.0
2008-01-28 22:24:00,94.765,94.77,94.75,94.75,1388100000.0
2008-01-28 22:25:00,94.75,94.76,94.725,94.75,1827000000.0
2008-01-28 22:26:00,94.75,94.755,94.73,94.74,1179600000.0
2008-01-28 22:27:00,94.74,94.76,94.735,94.76,808000000.0
2008-01-28 22:28:00,94.76,94.77,94.745,94.76,1004300000.0
2008-01-28 22:29:00,94.76,94.785,94.755,94.765,1107100000.0
2008-01-28 22:30:00,94.765,94.805,94.76,94.8,2012000000.0
2008-01-28 22:31:00,94.85,94.88,94.835,94.88,859200000.0
2008-01-28 22:32:00,94.88,94.88,94.84,94.865,1598500000.0
2008-01-28 22:33:00,94.865,94.865,94.835,94.835,1717400000.0
2008-01-28 22:34:00,94.835,94.895,94.81,94.89,1453300000.0
2008-01-28 22:35:00,94.89,94.91,94.875,94.9,1306700000.0
2008-01-28 22:36:00,94.89,94.895,94.885,94.89,703200000.0
2008-01-28 22:37:00,94.89,94.89,94.85,94.85,1640400000.0
2008-01-28 22:38:00,94.85,94.885,94.85,94.875,688000000.0
2008-01-28 22:39:00,94.875,94.955,94.875,94.945,1083100000.0
2008-01-28 22:40:00,94.945,94.975,94.945,94.965,1381100000.0
2008-01-28 22:41:00,94.965,94.965,94.905,94.92,1665500000.0
2008-01-28 22:42:00,94.92,94.955,94.915,94.945,1464800000.0
2008-01-28 22:43:00,94.95,94.98,94.945,94.98,1462000000.0
2008-01-28 22:44:00,94.98,95.05,94.98,95.05,1050800000.0
2008-01-28 22:45:00,95.05,95.08,95.05,95.06,921700000.0
2008-01-28 22:46:00,95.06,95.09,95.05,95.05,1420600000.0
2008-01-28 22:47:00,95.055,95.07,95.035,95.05,781800000.0
2008-01-28 22:48:00,95.055,95.08,95.055,95.08,1418000000.0
2008-01-28 22:49:00,95.08,95.08,95.0,95.005,715600000.0
2008-01-28 22:50:00,95.005,95.065,95.0,95.035,744700000.0
2008-01-28 22:51:00,95.035,95.05,94.99,94.99,1361200000.0
2008-01-28 22:52:00,94.995,95.02,94.99,95.0,1614800000.0
2008-01-28 22:53:00,95.0,95.0,94.96,95.0,1536100000.0
2008-01-28 22:54:00,95.0,95.02,94.98,95.0,1345100000.0
2008-01-28 22:55:00,95.0,95.0,94.985,94.99,950400000.0
2008-01-28 22:56:00,94.99,95.01,94.99,95.01,1570800000.0
2008-01-28 22:57:00,95.01,95.015,95.0,95.0,655200000.0
2008-01-28 22:58:00,95.0,95.0,94.97,94.97,980500000.0
2008-01-28 22:59:00,95.0,95.02,95.0,95.02,1515000000.0
2008-01-28 23:00:00,94.98,94.98,94.955,94.96,1515000000.0
2008-01-28 23:01:00,94.96,94.99,94.95,94.97,652800000.0
2008-01-28 23:02:00,94.97,94.995,94.97,94.99,671800000.0
2008-01-28 23:03:00,94.99,94.99,94.925,94.935,971100000.0
2008-01-28 23:04:00,94.935,94.96,94.9,94.93,754500000.0
2008-01-28 23:05:00,94.93,94.94,94.93,94.94,1242700000.0
2008-01-28 23:06:00,95.05,95.05,95.04,95.04,1539099998.0
2008-01-28 23:07:00,95.06,95.1,95.06,95.07,1539099998.0
2008-01-28 23:08:00,95.09,95.09,95.04,95.09,1539099998.0
2008-01-28 23:09:00,94.93,94.98,94.93,94.96,1539099998.0
2008-01-28 23:10:00,94.96,95.035,94.96,95.03,1967099969.0
2008-01-28 23:11:00,95.035,95.04,95.02,95.02,2043200000.0
2008-01-28 23:12:00,95.12,95.15,95.11,95.14,2085400000.0
2008-01-28 23:13:00,95.15,95.15,95.13,95.15,2085400000.0
2008-01-28 23:14:00,95.14,95.15,95.14,95.14,2085400000.0
2008-01-28 23:15:00,95.13,95.13,95.11,95.13,2085400000.0
2008-01-28 23:16:00,95.12,95.13,95.11,95.13,2085400000.0
2008-01-28 23:17:00,94.94,94.94,94.91,94.91,2085400000.0
2008-01-28 23:18:00,94.91,94.94,94.91,94.94,1607400000.0
2008-01-28 23:19:00,94.94,94.95,94.93,94.93,1672400000.0
2008-01-28 23:20:00,94.93,94.935,94.9,94.92,1697600000.0
2008-01-28 23:21:00,94.92,94.96,94.915,94.96,1564200000.0
2008-01-28 23:22:00,95.17,95.19,95.17,95.17,2117199982.0
2008-01-28 23:23:00,95.19,95.22,95.19,95.2,2117199982.0
2008-01-28 23:24:00,94.95,94.95,94.93,94.935,2117199982.0
2008-01-28 23:25:00,94.935,94.95,94.93,94.94,1549600000.0
2008-01-28 23:26:00,95.2,95.21,95.2,95.2,2140000000.0
2008-01-28 23:27:00,95.19,95.22,95.19,95.2,2140000000.0
2008-01-28 23:28:00,94.94,94.94,94.93,94.93,2140000000.0
2008-01-28 23:29:00,95.19,95.22,95.19,95.21,2139299991.0
2008-01-28 23:30:00,94.945,94.96,94.94,94.95,2139299991.0
2008-01-28 23:31:00,94.95,94.99,94.94,94.96,2005600000.0
2008-01-28 23:32:00,94.96,94.96,94.96,94.96,1932800000.0
2008-01-28 23:33:00,94.96,94.96,94.9,94.93,2004000000.0
2008-01-28 23:34:00,94.93,94.93,94.885,94.91,1694500000.0
2008-01-28 23:35:00,94.91,94.93,94.89,94.9,1678400000.0
2008-01-28 23:36:00,94.9,94.91,94.895,94.91,1378000000.0
2008-01-28 23:37:00,94.91,94.91,94.88,94.89,2123300000.0
2008-01-28 23:38:00,94.89,94.89,94.87,94.87,1751700000.0
2008-01-28 23:39:00,95.23,95.23,95.19,95.21,1314400000.0
2008-01-28 23:40:00,94.87,94.9,94.87,94.9,1314400000.0
2008-01-28 23:41:00,94.9,94.91,94.89,94.9,398600000.0
2008-01-28 23:42:00,94.9,94.9,94.88,94.89,508900000.0
2008-01-28 23:43:00,94.89,94.94,94.89,94.925,1762000000.0
2008-01-28 23:44:00,95.16,95.16,95.16,95.16,1969000000.0
2008-01-28 23:45:00,94.92,94.96,94.9,94.94,1969000000.0
2008-01-28 23:46:00,94.94,94.98,94.94,94.965,1816400000.0
2008-01-28 23:47:00,94.965,94.98,94.95,94.95,1613600000.0
2008-01-28 23:48:00,94.96,94.965,94.95,94.96,1635700000.0
2008-01-28 23:49:00,94.96,94.965,94.94,94.95,1538900000.0
2008-01-28 23:50:00,94.96,95.01,94.95,94.99,1595500000.0
2008-01-28 23:51:00,94.985,94.99,94.96,94.99,1534400000.0
2008-01-28 23:52:00,94.99,94.99,94.97,94.975,1094900000.0
2008-01-28 23:53:00,94.985,94.985,94.98,94.985,676000000.0
2008-01-28 23:54:00,94.985,94.99,94.98,94.98,2036900000.0
2008-01-28 23:55:00,94.98,94.99,94.97,94.97,1753700000.0
2008-01-28 23:56:00,94.97,94.98,94.95,94.96,2027200000.0
2008-01-28 23:57:00,94.95,94.96,94.94,94.94,2116900000.0
2008-01-28 23:58:00,94.95,94.99,94.95,94.99,1628100000.0
2008-01-28 23:59:00,94.99,95.02,94.97,95.02,831700000.0
2008-01-29 00:00:00,95.02,95.02,95.02,95.02,184800000.0
2008-01-29 00:01:00,95.02,95.02,94.99,94.99,1335500000.0
2008-01-29 00:02:00,94.99,95.02,94.99,95.01,1323400000.0
2008-01-29 00:03:00,95.01,95.04,95.0,95.03,726600000.0
2008-01-29 00:04:00,95.03,95.06,95.03,95.03,947900000.0
2008-01-29 00:05:00,95.03,95.06,95.03,95.03,570400000.0
2008-01-29 00:06:00,95.03,95.04,95.03,95.04,1457000000.0
2008-01-29 00:07:00,95.04,95.1,95.02,95.07,1225700002.0
2008-01-29 00:08:00,95.07,95.09,95.05,95.08,1052900001.0
2008-01-29 00:09:00,95.09,95.14,95.08,95.12,617000000.0
2008-01-29 00:10:00,95.12,95.15,95.12,95.14,941800000.0
2008-01-29 00:11:00,95.14,95.14,95.1,95.11,602900000.0
2008-01-29 00:12:00,95.11,95.14,95.11,95.14,709700000.0
2008-01-29 00:13:00,95.14,95.15,95.13,95.13,345100000.0
2008-01-29 00:14:00,95.13,95.15,95.13,95.14,401600000.0
2008-01-29 00:15:00,95.14,95.15,95.12,95.14,791500000.0
2008-01-29 00:16:00,95.14,95.145,95.11,95.125,973200000.0
2008-01-29 00:17:00,95.125,95.155,95.125,95.15,1568200000.0
2008-01-29 00:18:00,95.15,95.21,95.14,95.205,829600000.0
2008-01-29 00:19:00,95.195,95.2,95.19,95.195,724700000.0
2008-01-29 00:20:00,95.195,95.21,95.165,95.2,1658700000.0
2008-01-29 00:21:00,95.2,95.24,95.19,95.2,942200000.0
2008-01-29 00:22:00,95.2,95.2,95.15,95.18,1004500000.0
2008-01-29 00:23:00,95.175,95.23,95.17,95.22,1162400000.0
2008-01-29 00:24:00,95.22,95.24,95.19,95.22,822700000.0
2008-01-29 00:25:00,95.22,95.22,95.2,95.22,560800000.0
2008-01-29 00:26:00,95.22,95.22,95.205,95.21,1425500000.0
2008-01-29 00:27:00,95.21,95.22,95.2,95.21,1802600000.0
2008-01-29 00:28:00,95.21,95.22,95.21,95.21,672000000.0
2008-01-29 00:29:00,95.21,95.23,95.2,95.215,929300000.0
2008-01-29 00:30:00,95.215,95.22,95.2,95.21,1131900000.0
2008-01-29 00:31:00,95.21,95.22,95.185,95.19,1343899991.0
2008-01-29 00:32:00,95.19,95.2,95.185,95.2,719000000.0
2008-01-29 00:33:00,95.2,95.21,95.195,95.195,292400000.0
2008-01-29 00:34:00,95.2,95.22,95.2,95.22,648000000.0
2008-01-29 00:35:00,95.22,95.22,95.18,95.19,1101600000.0
2008-01-29 00:36:00,95.19,95.21,95.165,95.17,729600000.0
2008-01-29 00:37:00,95.165,95.19,95.165,95.18,1125500000.0
2008-01-29 00:38:00,95.18,95.24,95.15,95.23,1862600019.0
2008-01-29 00:39:00,95.23,95.24,95.19,95.2,1198300006.0
2008-01-29 00:40:00,95.2,95.23,95.17,95.2,1747399992.0
2008-01-29 00:41:00,95.2,95.21,95.18,95.19,1465900011.0
2008-01-29 00:42:00,95.19,95.2,95.18,95.2,1107899998.0
2008-01-29 00:43:00,95.2,95.2,95.18,95.18,1158000000.0
2008-01-29 00:44:00,95.18,95.18,95.14,95.16,671100000.0
2008-01-29 00:45:00,95.16,95.18,95.15,95.18,1098399998.0
2008-01-29 00:46:00,95.18,95.2,95.18,95.19,507700000.0
2008-01-29 00:47:00,95.19,95.195,95.15,95.16,904900000.0
2008-01-29 00:48:00,95.16,95.165,95.12,95.12,750700000.0
2008-01-29 00:49:00,95.12,95.13,95.1,95.12,1582500000.0
2008-01-29 00:50:00,95.12,95.145,95.1,95.11,1404000000.0
2008-01-29 00:51:00,95.11,95.11,95.085,95.105,1134100000.0
2008-01-29 00:52:00,95.11,95.16,95.1,95.14,1924000005.0
2008-01-29 00:53:00,95.14,95.18,95.14,95.18,1559600001.0
2008-01-29 00:54:00,95.05,95.07,95.04,95.04,2145600003.0
2008-01-29 00:55:00,95.18,95.19,95.13,95.16,2145600003.0
2008-01-29 00:56:00,95.16,95.165,95.15,95.15,1308800000.0
2008-01-29 00:57:00,95.15,95.18,95.15,95.155,1301300000.0
2008-01-29 00:58:00,95.155,95.16,95.13,95.15,1146600000.0
2008-01-29 01:00:00,95.03,95.04,95.03,95.04,508399998.0
2008-01-29 01:01:00,95.05,95.07,95.05,95.05,508399998.0
2008-01-29 01:02:00,95.14,95.16,95.14,95.16,508399998.0
2008-01-29 01:03:00,95.05,95.08,95.05,95.08,1109200000.0
2008-01-29 01:04:00,95.14,95.14,95.08,95.09,1109200000.0
2008-01-29 01:05:00,95.09,95.09,95.05,95.07,1173300001.0
2008-01-29 01:06:00,95.07,95.08,95.06,95.08,1672500000.0
2008-01-29 01:07:00,95.08,95.08,95.07,95.08,1318900000.0
2008-01-29 01:08:00,95.08,95.08,94.98,95.0,1418200000.0
2008-01-29 01:09:00,95.0,95.0,94.98,94.98,740300000.0
2008-01-29 01:10:00,94.98,95.01,94.95,95.01,1156500000.0
2008-01-29 01:11:00,95.01,95.02,95.0,95.01,2054999986.0
2008-01-29 01:12:00,95.01,95.01,94.99,94.99,1307000000.0
2008-01-29 01:13:00,94.99,94.99,94.98,94.99,419100000.0
2008-01-29 01:14:00,94.99,94.99,94.98,94.99,1767200000.0
2008-01-29 01:15:00,94.99,95.0,94.96,94.96,1407900000.0
2008-01-29 01:16:00,94.96,94.97,94.92,94.92,1603299998.0
2008-01-29 01:17:00,94.92,94.99,94.91,94.955,1802300007.0
2008-01-29 01:18:00,94.955,94.99,94.935,94.97,1894200028.0
2008-01-29 01:19:00,94.96,94.97,94.91,94.93,1349900002.0
2008-01-29 01:20:00,94.93,94.94,94.915,94.92,1077100000.0
2008-01-29 01:21:00,94.92,94.94,94.89,94.9,781800000.0
2008-01-29 01:22:00,94.9,94.9,94.84,94.87,1406599991.0
2008-01-29 01:23:00,94.87,94.89,94.86,94.875,1226700000.0
2008-01-29 01:24:00,95.03,95.04,95.03,95.03,2109600019.0
2008-01-29 01:25:00,94.87,94.98,94.87,94.96,2109600019.0
2008-01-29 01:26:00,94.98,95.0,94.98,94.99,1264799999.0
2008-01-29 01:27:00,94.96,94.99,94.94,94.94,1264799999.0
2008-01-29 01:28:00,94.955,94.955,94.92,94.95,911200000.0
2008-01-29 01:29:00,94.95,94.96,94.94,94.95,586400000.0
2008-01-29 01:30:00,94.95,94.95,94.9,94.95,1071600000.0
2008-01-29 01:31:00,94.95,94.98,94.94,94.97,1217400000.0
2008-01-29 01:32:00,94.96,95.02,94.96,95.01,1102300000.0
2008-01-29 01:33:00,95.02,95.03,95.0,95.01,1027800000.0
2008-01-29 01:34:00,95.01,95.01,94.98,95.0,1326600000.0
2008-01-29 01:35:00,95.0,95.0,94.96,94.96,1418700000.0
2008-01-29 01:36:00,94.96,94.99,94.96,94.99,1493500000.0
2008-01-29 01:37:00,94.99,95.01,94.97,95.01,1399300000.0
2008-01-29 01:38:00,95.01,95.04,94.99,95.0,1936400001.0
2008-01-29 01:39:00,94.97,94.98,94.94,94.94,1554800000.0
2008-01-29 01:40:00,94.95,94.97,94.95,94.96,1554800000.0
2008-01-29 01:41:00,95.01,95.025,95.0,95.015,1554800000.0
2008-01-29 01:42:00,95.015,95.02,94.97,94.98,1630900007.0
2008-01-29 01:43:00,94.98,94.99,94.96,94.97,2099999999.0
2008-01-29 01:44:00,94.93,94.94,94.91,94.91,1725100000.0
2008-01-29 01:45:00,94.9,94.9,94.89,94.9,1725100000.0
2008-01-29 01:46:00,94.97,94.99,94.97,94.97,1725100000.0
2008-01-29 01:47:00,94.86,94.87,94.85,94.86,1700699984.0
2008-01-29 01:48:00,94.85,94.9,94.85,94.89,1700699984.0
2008-01-29 01:49:00,94.97,95.02,94.97,95.0,1700699984.0
2008-01-29 01:50:00,95.01,95.04,95.0,95.04,1123499992.0
2008-01-29 01:51:00,95.04,95.09,95.03,95.09,2027499994.0
2008-01-29 01:52:00,95.09,95.1,95.06,95.07,1848300000.0
2008-01-29 01:53:00,95.07,95.07,95.05,95.05,1591700000.0
2008-01-29 01:54:00,94.84,94.84,94.78,94.82,1492899986.0
2008-01-29 01:55:00,95.06,95.1,95.05,95.1,1492899986.0
2008-01-29 01:56:00,95.1,95.1,95.05,95.05,833800000.0
2008-01-29 01:57:00,95.05,95.06,95.04,95.04,2052400000.0
2008-01-29 01:58:00,95.04,95.05,95.01,95.02,1486000010.0
2008-01-29 01:59:00,95.02,95.03,95.01,95.01,1293800000.0
2008-01-29 02:00:00,95.01,95.05,94.99,95.05,2052999998.0
2008-01-29 02:01:00,95.05,95.09,95.04,95.04,801000000.0
2008-01-29 02:02:00,95.04,95.06,95.01,95.03,1605699999.0
2008-01-29 02:03:00,95.03,95.1,95.03,95.09,1822600000.0
2008-01-29 02:04:00,95.09,95.1,95.04,95.05,1478500000.0
2008-01-29 02:05:00,95.05,95.06,95.03,95.06,2016600000.0
2008-01-29 02:06:00,95.06,95.09,95.045,95.09,1143300001.0
2008-01-29 02:07:00,95.09,95.12,95.08,95.1,1756300000.0
2008-01-29 02:08:00,94.82,94.86,94.82,94.85,2008100000.0
2008-01-29 02:09:00,94.86,94.86,94.82,94.84,2008100000.0
2008-01-29 02:10:00,94.82,94.87,94.82,94.87,2008100000.0
2008-01-29 02:11:00,94.86,94.87,94.86,94.87,2008100000.0
2008-01-29 02:12:00,94.88,94.9,94.88,94.9,2008100000.0
2008-01-29 02:13:00,95.07,95.07,95.05,95.06,2008100000.0
2008-01-29 02:14:00,95.06,95.09,95.04,95.06,1979100029.0
2008-01-29 02:15:00,95.06,95.09,95.05,95.09,1628200007.0
2008-01-29 02:16:00,95.09,95.09,95.05,95.05,2075400005.0
2008-01-29 02:17:00,95.05,95.06,95.03,95.03,1633600000.0
2008-01-29 02:18:00,94.85,94.88,94.84,94.86,972700000.0
2008-01-29 02:19:00,95.05,95.05,95.0,95.02,972700000.0
2008-01-29 02:20:00,95.02,95.03,95.02,95.02,1239300000.0
2008-01-29 02:21:00,95.02,95.05,95.02,95.03,1620700000.0
2008-01-29 02:22:00,95.03,95.07,95.03,95.07,1500400000.0
2008-01-29 02:23:00,94.75,94.77,94.73,94.76,1859500000.0
2008-01-29 02:24:00,94.77,94.77,94.74,94.75,1859500000.0
2008-01-29 02:25:00,95.03,95.04,94.965,95.0,1859500000.0
2008-01-29 02:26:00,94.71,94.71,94.68,94.69,1536000000.0
2008-01-29 02:27:00,94.68,94.73,94.68,94.73,1536000000.0
2008-01-29 02:28:00,95.01,95.01,94.98,94.99,1536000000.0
2008-01-29 02:29:00,94.73,94.73,94.72,94.72,1372800000.0
2008-01-29 02:30:00,95.0,95.02,94.99,94.99,1372800000.0
2008-01-29 02:31:00,94.76,94.76,94.72,94.74,1347600000.0
2008-01-29 02:32:00,94.97,94.98,94.94,94.96,1347600000.0
2008-01-29 02:33:00,94.96,94.96,94.925,94.95,1171200000.0
2008-01-29 02:34:00,94.95,94.98,94.95,94.96,1376000000.0
2008-01-29 02:35:00,94.76,94.77,94.76,94.77,1385300000.0
2008-01-29 02:36:00,94.94,94.97,94.94,94.96,1385300000.0
2008-01-29 02:37:00,94.96,94.98,94.96,94.96,1834900000.0
2008-01-29 02:38:00,94.77,94.78,94.73,94.73,1676400000.0
2008-01-29 02:39:00,94.99,94.99,94.95,94.95,1676400000.0
2008-01-29 02:40:00,94.95,94.99,94.95,94.97,970700000.0
2008-01-29 02:41:00,94.97,94.98,94.96,94.97,1159200000.0
2008-01-29 02:42:00,94.77,94.79,94.76,94.78,1530199995.0
2008-01-29 02:43:00,94.96,94.97,94.93,94.93,1530199995.0
2008-01-29 02:44:00,94.93,94.95,94.93,94.93,939200000.0
2008-01-29 02:45:00,94.93,94.93,94.9,94.9,1498700000.0
2008-01-29 02:46:00,94.9,94.9,94.87,94.88,1549100000.0
2008-01-29 02:47:00,94.88,94.88,94.87,94.87,1926800000.0
2008-01-29 02:48:00,94.84,94.89,94.82,94.89,756200000.0
2008-01-29 02:49:00,94.9,94.9,94.88,94.9,756200000.0
2008-01-29 02:50:00,94.86,94.86,94.82,94.82,1436700000.0
2008-01-29 02:51:00,94.88,94.88,94.86,94.86,1436700000.0
2008-01-29 02:52:00,94.86,94.87,94.84,94.84,1837600000.0
2008-01-29 02:53:00,94.84,94.88,94.84,94.86,1453600000.0
2008-01-29 02:54:00,94.76,94.78,94.73,94.73,1349999999.0
2008-01-29 02:55:00,94.815,94.84,94.76,94.82,1349999999.0
2008-01-29 02:56:00,94.81,94.82,94.78,94.78,1941000000.0
2008-01-29 02:57:00,94.78,94.81,94.78,94.79,1393800000.0
2008-01-29 02:58:00,94.79,94.8,94.79,94.79,2032400000.0
2008-01-29 02:59:00,94.8,94.82,94.79,94.8,2050699999.0
2008-01-29 03:00:00,94.8,94.8,94.76,94.78,1919300000.0
2008-01-29 03:01:00,94.77,94.78,94.74,94.78,1660499997.0
2008-01-29 03:02:00,94.78,94.8,94.77,94.79,1478699999.0
2008-01-29 03:03:00,94.79,94.83,94.79,94.81,1358300000.0
2008-01-29 03:04:00,94.81,94.87,94.81,94.84,1314400007.0
2008-01-29 03:05:00,94.69,94.71,94.69,94.69,1068099999.0
2008-01-29 03:06:00,94.85,94.87,94.83,94.84,1068099999.0
2008-01-29 03:07:00,94.84,94.85,94.83,94.83,874000000.0
2008-01-29 03:08:00,94.83,94.87,94.83,94.86,1462100000.0
2008-01-29 03:09:00,94.86,94.87,94.85,94.85,1598000000.0
2008-01-29 03:10:00,94.85,94.88,94.85,94.88,1286900000.0
2008-01-29 03:11:00,94.88,94.89,94.87,94.88,1029700000.0
2008-01-29 03:12:00,94.61,94.62,94.57,94.57,1559800000.0
2008-01-29 03:13:00,94.91,94.92,94.87,94.88,1559800000.0
2008-01-29 03:14:00,94.88,94.88,94.855,94.87,769200000.0
2008-01-29 03:15:00,94.6,94.6,94.57,94.57,2068800000.0
2008-01-29 03:16:00,94.81,94.83,94.81,94.83,2068800000.0
2008-01-29 03:17:00,94.83,94.88,94.83,94.85,1922800000.0
2008-01-29 03:18:00,94.85,94.89,94.85,94.88,1464000000.0
2008-01-29 03:19:00,94.88,94.89,94.86,94.86,1915800000.0
2008-01-29 03:20:00,94.86,94.87,94.81,94.81,1066100000.0
2008-01-29 03:21:00,94.81,94.85,94.805,94.83,1143200000.0
2008-01-29 03:22:00,94.83,94.83,94.76,94.77,987499999.0
2008-01-29 03:23:00,94.77,94.78,94.75,94.78,1141600001.0
2008-01-29 03:24:00,94.78,94.78,94.76,94.78,836300000.0
2008-01-29 03:25:00,94.78,94.78,94.71,94.71,854800000.0
2008-01-29 03:26:00,94.71,94.72,94.7,94.71,1847800001.0
2008-01-29 03:27:00,94.71,94.76,94.71,94.76,1655700002.0
2008-01-29 03:28:00,94.76,94.77,94.72,94.74,989200000.0
2008-01-29 03:29:00,94.74,94.74,94.73,94.73,413600000.0
2008-01-29 03:30:00,94.73,94.78,94.73,94.76,805600000.0
2008-01-29 03:31:00,94.76,94.77,94.74,94.75,1114800000.0
2008-01-29 03:32:00,94.75,94.79,94.74,94.78,1309500001.0
2008-01-29 03:33:00,94.35,94.41,94.34,94.4,764600000.0
2008-01-29 03:34:00,94.41,94.44,94.38,94.43,764600000.0
2008-01-29 03:35:00,94.78,94.79,94.77,94.78,764600000.0
2008-01-29 03:36:00,94.78,94.8,94.77,94.8,817300000.0
2008-01-29 03:37:00,94.8,94.8,94.79,94.8,504200000.0
2008-01-29 03:38:00,94.8,94.8,94.74,94.74,964500000.0
2008-01-29 03:39:00,94.43,94.45,94.41,94.43,1595900000.0
2008-01-29 03:40:00,94.77,94.8,94.77,94.78,1595900000.0
2008-01-29 03:41:00,94.78,94.81,94.77,94.79,1711700000.0
2008-01-29 03:42:00,94.79,94.8,94.78,94.79,1760400000.0
2008-01-29 03:43:00,94.79,94.8,94.79,94.8,1163200000.0
2008-01-29 03:44:00,94.37,94.37,94.34,94.37,1623799988.0
2008-01-29 03:45:00,94.79,94.81,94.78,94.81,1623799988.0
2008-01-29 03:46:00,94.81,94.82,94.8,94.81,1403000000.0
2008-01-29 03:47:00,94.81,94.85,94.8,94.84,1103100000.0
2008-01-29 03:48:00,94.84,94.91,94.84,94.91,1148000000.0
2008-01-29 03:49:00,94.91,94.92,94.88,94.89,1561500024.0
2008-01-29 03:50:00,94.41,94.41,94.37,94.39,1569300000.0
2008-01-29 03:51:00,94.84,94.84,94.82,94.82,1569300000.0
2008-01-29 03:52:00,94.82,94.83,94.77,94.82,1327800001.0
2008-01-29 03:53:00,94.82,94.83,94.78,94.8,1009200000.0
2008-01-29 03:54:00,94.8,94.8,94.74,94.74,950900000.0
2008-01-29 03:55:00,94.74,94.74,94.69,94.71,749600000.0
2008-01-29 03:56:00,94.71,94.71,94.675,94.68,1969700000.0
2008-01-29 03:57:00,94.68,94.74,94.68,94.68,1084599999.0
2008-01-29 03:58:00,94.68,94.68,94.615,94.62,1904300000.0
2008-01-29 03:59:00,94.63,94.66,94.62,94.64,1320000000.0
2008-01-29 04:00:00,94.64,94.68,94.63,94.68,1455400000.0
2008-01-29 04:01:00,94.68,94.7,94.68,94.68,1193800000.0
2008-01-29 04:02:00,94.48,94.5,94.48,94.5,2119900000.0
2008-01-29 04:03:00,94.48,94.5,94.48,94.48,2119900000.0
2008-01-29 04:04:00,94.47,94.48,94.47,94.48,2119900000.0
2008-01-29 04:05:00,94.72,94.73,94.7,94.7,2119900000.0
2008-01-29 04:06:00,94.7,94.71,94.69,94.69,1478800000.0
2008-01-29 04:07:00,94.69,94.69,94.64,94.65,1872000000.0
2008-01-29 04:08:00,94.65,94.65,94.62,94.63,1728000000.0
2008-01-29 04:09:00,94.63,94.63,94.59,94.62,1365600000.0
2008-01-29 04:10:00,94.62,94.65,94.62,94.63,1625600000.0
2008-01-29 04:11:00,94.63,94.64,94.62,94.64,2139599996.0
2008-01-29 04:12:00,94.64,94.64,94.61,94.61,1028799996.0
2008-01-29 04:13:00,94.61,94.62,94.61,94.62,1013200000.0
2008-01-29 04:14:00,94.62,94.62,94.6,94.62,2065800000.0
2008-01-29 04:15:00,94.62,94.63,94.59,94.59,2129800000.0
2008-01-29 04:16:00,94.59,94.59,94.52,94.55,1168399994.0
2008-01-29 04:17:00,94.54,94.56,94.53,94.55,1526500000.0
2008-01-29 04:18:00,94.55,94.56,94.47,94.48,824200000.0
2008-01-29 04:19:00,94.48,94.53,94.48,94.52,1170300000.0
2008-01-29 04:20:00,94.53,94.53,94.51,94.53,977600000.0
2008-01-29 04:21:00,94.53,94.54,94.51,94.53,939200000.0
2008-01-29 04:22:00,94.53,94.53,94.47,94.48,1447000000.0
2008-01-29 04:23:00,94.51,94.52,94.5,94.5,1590400000.0
2008-01-29 04:24:00,94.48,94.49,94.47,94.47,1590400000.0
2008-01-29 04:25:00,94.47,94.47,94.41,94.43,824600000.0
2008-01-29 04:26:00,94.43,94.45,94.41,94.45,1765300000.0
2008-01-29 04:27:00,94.45,94.45,94.39,94.41,1623600000.0
2008-01-29 04:28:00,94.41,94.43,94.41,94.41,1106400000.0
2008-01-29 04:29:00,94.45,94.45,94.41,94.42,1778600000.0
2008-01-29 04:30:00,94.43,94.45,94.42,94.45,1778600000.0
2008-01-29 04:31:00,94.45,94.47,94.38,94.42,1778600000.0
2008-01-29 04:32:00,94.41,94.42,94.34,94.37,1623400000.0
2008-01-29 04:33:00,94.36,94.42,94.345,94.41,1088199999.0
2008-01-29 04:34:00,94.43,94.45,94.39,94.45,1141600000.0
2008-01-29 04:35:00,94.45,94.46,94.43,94.44,1143200000.0
2008-01-29 04:36:00,94.44,94.45,94.43,94.44,994800000.0
2008-01-29 04:37:00,94.4,94.4,94.4,94.4,1132500000.0
2008-01-29 04:38:00,94.46,94.5,94.43,94.44,1132500000.0
2008-01-29 04:39:00,94.44,94.46,94.43,94.44,1419699997.0
2008-01-29 04:40:00,94.44,94.46,94.41,94.41,1525900000.0
2008-01-29 04:41:00,94.41,94.43,94.4,94.43,1362600000.0
2008-01-29 04:42:00,94.43,94.45,94.36,94.39,842000000.0
2008-01-29 04:43:00,94.39,94.41,94.38,94.4,1380500000.0
2008-01-29 04:44:00,94.4,94.4,94.36,94.38,1145600000.0
2008-01-29 04:45:00,94.38,94.4,94.37,94.39,1956800000.0
2008-01-29 04:46:00,94.39,94.4,94.365,94.37,1934999995.0
2008-01-29 04:47:00,94.38,94.39,94.365,94.37,1587000000.0
2008-01-29 04:48:00,94.37,94.41,94.37,94.41,1911700000.0
2008-01-29 04:49:00,94.41,94.42,94.41,94.41,1811600000.0
2008-01-29 04:50:00,94.41,94.41,94.39,94.39,1669600000.0
2008-01-29 04:51:00,94.5,94.53,94.5,94.53,1112200000.0
2008-01-29 04:52:00,94.39,94.41,94.37,94.41,1112200000.0
2008-01-29 04:53:00,94.41,94.42,94.4,94.42,1781900002.0
2008-01-29 04:54:00,94.42,94.43,94.4,94.43,1367200000.0
2008-01-29 04:55:00,94.43,94.47,94.42,94.46,1117800000.0
2008-01-29 04:56:00,94.46,94.47,94.43,94.46,1380800001.0
2008-01-29 04:57:00,94.46,94.48,94.46,94.48,1311000000.0
2008-01-29 04:58:00,94.48,94.52,94.47,94.52,1119200000.0
2008-01-29 04:59:00,94.52,94.54,94.5,94.53,1237500001.0
2008-01-29 05:00:00,94.53,94.53,94.52,94.52,1103000000.0
2008-01-29 05:01:00,94.52,94.52,94.51,94.51,1400000000.0
2008-01-29 05:02:00,94.51,94.51,94.5,94.5,1480400000.0
2008-01-29 05:03:00,94.5,94.5,94.49,94.49,1652400000.0
2008-01-29 05:04:00,94.5,94.5,94.475,94.49,1893800000.0
2008-01-29 05:05:00,94.49,94.52,94.49,94.52,1164200000.0
2008-01-29 05:06:00,94.52,94.54,94.515,94.53,2001900000.0
2008-01-29 05:07:00,94.53,94.54,94.52,94.53,1163200000.0
2008-01-29 05:08:00,94.53,94.53,94.52,94.52,1750400000.0
2008-01-29 05:09:00,94.52,94.53,94.52,94.52,2056800000.0
2008-01-29 05:10:00,94.51,94.53,94.51,94.53,1621200000.0
2008-01-29 05:11:00,94.51,94.55,94.51,94.55,1621200000.0
2008-01-29 05:12:00,94.54,94.57,94.54,94.55,1621200000.0
2008-01-29 05:13:00,94.52,94.55,94.51,94.55,1621200000.0
2008-01-29 05:14:00,94.55,94.55,94.52,94.52,1497800000.0
2008-01-29 05:15:00,94.52,94.53,94.51,94.52,1980999998.0
2008-01-29 05:16:00,94.65,94.66,94.64,94.64,1071700000.0
2008-01-29 05:17:00,94.485,94.51,94.485,94.5,1071700000.0
2008-01-29 05:18:00,94.64,94.66,94.64,94.64,1766300000.0
2008-01-29 05:19:00,94.49,94.51,94.48,94.51,1766300000.0
2008-01-29 05:20:00,94.61,94.62,94.61,94.62,941600000.0
2008-01-29 05:21:00,94.5,94.5,94.485,94.49,941600000.0
2008-01-29 05:22:00,94.49,94.51,94.48,94.51,2085100000.0
2008-01-29 05:23:00,94.51,94.53,94.51,94.52,2136400000.0
2008-01-29 05:24:00,94.52,94.53,94.5,94.51,1112800000.0
2008-01-29 05:25:00,94.56,94.57,94.56,94.57,1550700000.0
2008-01-29 05:26:00,94.5,94.5,94.47,94.49,1550700000.0
2008-01-29 05:27:00,94.49,94.49,94.45,94.46,1383800002.0
2008-01-29 05:28:00,94.46,94.46,94.44,94.46,1453900001.0
2008-01-29 05:29:00,94.46,94.47,94.43,94.43,639200000.0
2008-01-29 05:30:00,94.6,94.62,94.56,94.59,1524399986.0
2008-01-29 05:31:00,94.46,94.47,94.43,94.44,1524399986.0
2008-01-29 05:32:00,94.44,94.44,94.43,94.44,237200000.0
2008-01-29 05:33:00,94.43,94.45,94.43,94.45,561000000.0
2008-01-29 05:34:00,94.45,94.45,94.39,94.39,698500000.0
2008-01-29 05:35:00,94.59,94.59,94.57,94.59,1562700004.0
2008-01-29 05:36:00,94.4,94.42,94.39,94.42,1562700004.0
2008-01-29 05:37:00,94.57,94.61,94.57,94.61,1056000000.0
2008-01-29 05:38:00,94.6,94.62,94.55,94.56,1056000000.0
2008-01-29 05:39:00,94.44,94.45,94.42,94.44,1056000000.0
2008-01-29 05:40:00,94.57,94.57,94.54,94.54,2082800000.0
2008-01-29 05:41:00,94.465,94.48,94.46,94.48,2082800000.0
2008-01-29 05:42:00,94.48,94.48,94.47,94.47,1471600000.0
2008-01-29 05:43:00,94.47,94.48,94.46,94.48,1253200000.0
2008-01-29 05:44:00,94.48,94.49,94.46,94.47,1878600000.0
2008-01-29 05:45:00,94.47,94.48,94.47,94.48,842900000.0
2008-01-29 05:46:00,94.48,94.51,94.48,94.51,710500000.0
2008-01-29 05:47:00,94.51,94.51,94.47,94.47,1283500000.0
2008-01-29 05:48:00,94.47,94.5,94.46,94.48,1588999986.0
2008-01-29 05:49:00,94.48,94.52,94.47,94.47,1590500006.0
2008-01-29 05:50:00,94.47,94.53,94.47,94.53,982100000.0
2008-01-29 05:51:00,94.53,94.54,94.52,94.54,918300000.0
2008-01-29 05:52:00,94.54,94.55,94.53,94.55,1152200000.0
2008-01-29 05:53:00,94.55,94.57,94.54,94.54,1815200012.0
2008-01-29 05:54:00,94.54,94.56,94.54,94.56,1534800002.0
2008-01-29 05:55:00,94.56,94.57,94.55,94.55,698400000.0
2008-01-29 05:56:00,94.55,94.56,94.55,94.56,1885000000.0
2008-01-29 05:57:00,94.56,94.56,94.54,94.56,513400000.0
2008-01-29 05:58:00,94.56,94.56,94.54,94.54,618600000.0
2008-01-29 05:59:00,94.55,94.56,94.52,94.53,1335100002.0
2008-01-29 06:00:00,94.53,94.55,94.52,94.55,838800000.0
2008-01-29 06:01:00,94.55,94.55,94.54,94.54,632200000.0
2008-01-29 06:02:00,94.54,94.55,94.53,94.54,1618200000.0
2008-01-29 06:03:00,94.49,94.52,94.49,94.49,953500000.0
2008-01-29 06:04:00,94.57,94.58,94.56,94.57,953500000.0
2008-01-29 06:05:00,94.57,94.57,94.55,94.56,1637200000.0
2008-01-29 06:06:00,94.56,94.57,94.55,94.555,1274800000.0
2008-01-29 06:07:00,94.555,94.58,94.55,94.56,1624200000.0
2008-01-29 06:08:00,94.56,94.57,94.54,94.54,1748700000.0
2008-01-29 06:09:00,94.51,94.53,94.51,94.53,1562800000.0
2008-01-29 06:10:00,94.51,94.53,94.51,94.53,1562800000.0
2008-01-29 06:11:00,94.54,94.56,94.53,94.56,1562800000.0
2008-01-29 06:12:00,94.56,94.58,94.55,94.57,1046600000.0
2008-01-29 06:13:00,94.54,94.54,94.54,94.54,1208400000.0
2008-01-29 06:14:00,94.61,94.65,94.6,94.64,1208400000.0
2008-01-29 06:15:00,94.64,94.67,94.64,94.65,968400000.0
2008-01-29 06:16:00,94.65,94.68,94.64,94.66,1590500000.0
2008-01-29 06:17:00,94.66,94.67,94.65,94.66,1874600000.0
2008-01-29 06:18:00,94.56,94.56,94.54,94.55,900000000.0
2008-01-29 06:19:00,94.66,94.67,94.65,94.65,900000000.0
2008-01-29 06:20:00,94.65,94.65,94.62,94.62,1048000000.0
2008-01-29 06:21:00,94.62,94.62,94.58,94.6,1060400000.0
2008-01-29 06:22:00,94.6,94.6,94.56,94.59,1172000004.0
2008-01-29 06:23:00,94.59,94.59,94.57,94.57,819000000.0
2008-01-29 06:24:00,94.56,94.58,94.56,94.58,1082800002.0
2008-01-29 06:25:00,94.58,94.59,94.57,94.58,1234800000.0
2008-01-29 06:26:00,94.58,94.64,94.58,94.63,1863200000.0
2008-01-29 06:27:00,94.63,94.64,94.62,94.64,2054100003.0
2008-01-29 06:28:00,94.63,94.64,94.62,94.63,1557400000.0
2008-01-29 06:29:00,94.63,94.64,94.63,94.64,1095200000.0
2008-01-29 06:30:00,94.64,94.64,94.6,94.61,620800000.0
2008-01-29 06:31:00,94.59,94.59,94.55,94.58,1361000000.0
2008-01-29 06:32:00,94.61,94.61,94.6,94.61,1361000000.0
2008-01-29 06:33:00,94.61,94.61,94.58,94.6,1761299999.0
2008-01-29 06:34:00,94.6,94.61,94.59,94.61,1416700000.0
2008-01-29 06:35:00,94.61,94.61,94.59,94.6,962500000.0
2008-01-29 06:36:00,94.6,94.6,94.58,94.6,1813800000.0
2008-01-29 06:37:00,94.6,94.63,94.6,94.62,681100000.0
2008-01-29 06:38:00,94.62,94.63,94.58,94.59,983000000.0
2008-01-29 06:39:00,94.59,94.59,94.57,94.59,104800000.0
2008-01-29 06:40:00,94.59,94.59,94.56,94.56,1232800000.0
2008-01-29 06:41:00,94.56,94.57,94.54,94.54,1692099998.0
2008-01-29 06:42:00,94.63,94.63,94.61,94.62,784000000.0
2008-01-29 06:43:00,94.54,94.55,94.53,94.53,784000000.0
2008-01-29 06:44:00,94.53,94.54,94.49,94.49,757000000.0
2008-01-29 06:45:00,94.48,94.53,94.48,94.49,1239900000.0
2008-01-29 06:46:00,94.49,94.51,94.46,94.5,1093000008.0
2008-01-29 06:47:00,94.66,94.66,94.64,94.64,1221600000.0
2008-01-29 06:48:00,94.54,94.57,94.535,94.55,1221600000.0
2008-01-29 06:49:00,94.55,94.56,94.54,94.55,1347200007.0
2008-01-29 06:50:00,94.55,94.56,94.51,94.53,1293200000.0
2008-01-29 06:51:00,94.53,94.54,94.5,94.51,1337500000.0
2008-01-29 06:52:00,94.67,94.67,94.66,94.66,1892500000.0
2008-01-29 06:53:00,94.51,94.52,94.49,94.5,1892500000.0
2008-01-29 06:54:00,94.5,94.5,94.47,94.49,1389600000.0
2008-01-29 06:55:00,94.49,94.5,94.47,94.48,1200800000.0
2008-01-29 06:56:00,94.48,94.48,94.445,94.46,1820900000.0
2008-01-29 06:57:00,94.45,94.48,94.44,94.48,1511900000.0
2008-01-29 06:58:00,94.64,94.67,94.64,94.66,1543600000.0
2008-01-29 06:59:00,94.47,94.49,94.45,94.46,1543600000.0
2008-01-29 07:00:00,94.69,94.69,94.67,94.67,683500000.0
2008-01-29 07:01:00,94.49,94.5,94.48,94.49,683500000.0
2008-01-29 07:02:00,94.49,94.51,94.47,94.5,2036999989.0
2008-01-29 07:03:00,94.5,94.53,94.5,94.5,843200000.0
2008-01-29 07:04:00,94.5,94.56,94.5,94.54,826300000.0
2008-01-29 07:05:00,94.54,94.57,94.535,94.56,1742000000.0
2008-01-29 07:06:00,94.56,94.56,94.55,94.56,1027600000.0
2008-01-29 07:07:00,94.56,94.56,94.54,94.54,1896200000.0
2008-01-29 07:08:00,94.54,94.54,94.52,94.54,1147700000.0
2008-01-29 07:09:00,94.76,94.76,94.74,94.75,2130000000.0
2008-01-29 07:10:00,94.54,94.55,94.54,94.55,2130000000.0
2008-01-29 07:11:00,94.55,94.56,94.54,94.54,1041000000.0
2008-01-29 07:12:00,94.75,94.76,94.73,94.73,1964400000.0
2008-01-29 07:13:00,94.54,94.55,94.54,94.55,1964400000.0
2008-01-29 07:14:00,94.75,94.79,94.74,94.78,1971900000.0
2008-01-29 07:15:00,94.58,94.58,94.56,94.56,1971900000.0
2008-01-29 07:16:00,94.56,94.56,94.54,94.55,1493600000.0
2008-01-29 07:17:00,94.84,94.88,94.82,94.88,1363400000.0
2008-01-29 07:18:00,94.89,94.9,94.87,94.89,1363400000.0
2008-01-29 07:19:00,94.57,94.58,94.55,94.57,1363400000.0
2008-01-29 07:20:00,94.57,94.57,94.55,94.55,1750400000.0
2008-01-29 07:21:00,94.55,94.56,94.545,94.56,1553600000.0
2008-01-29 07:22:00,94.56,94.56,94.54,94.55,1038800000.0
2008-01-29 07:23:00,94.55,94.56,94.54,94.56,1556400001.0
2008-01-29 07:24:00,94.56,94.57,94.54,94.56,1325800000.0
2008-01-29 07:25:00,94.56,94.59,94.56,94.59,1256600000.0
2008-01-29 07:26:00,94.59,94.61,94.57,94.59,1862500001.0
2008-01-29 07:27:00,94.85,94.88,94.84,94.86,1856899993.0
2008-01-29 07:28:00,94.58,94.6,94.58,94.59,1856899993.0
2008-01-29 07:29:00,94.59,94.6,94.58,94.59,1839199970.0
2008-01-29 07:30:00,94.59,94.61,94.59,94.61,1672800000.0
2008-01-29 07:31:00,94.61,94.61,94.6,94.61,1435100000.0
2008-01-29 07:32:00,94.6,94.62,94.58,94.62,2023999999.0
2008-01-29 07:33:00,94.62,94.63,94.6,94.6,2016400000.0
2008-01-29 07:34:00,94.6,94.66,94.6,94.65,1725099999.0
2008-01-29 07:35:00,94.65,94.68,94.645,94.66,1675200000.0
2008-01-29 07:36:00,94.66,94.7,94.66,94.68,906100000.0
2008-01-29 07:37:00,94.68,94.69,94.67,94.68,1145100000.0
2008-01-29 07:38:00,94.68,94.68,94.66,94.67,2126500000.0
2008-01-29 07:39:00,94.67,94.68,94.67,94.68,1180300000.0
2008-01-29 07:40:00,94.68,94.68,94.67,94.67,688100000.0
2008-01-29 07:41:00,94.67,94.68,94.66,94.66,1629700000.0
2008-01-29 07:42:00,94.66,94.66,94.63,94.64,1195400000.0
2008-01-29 07:43:00,94.64,94.67,94.62,94.67,1305600000.0
2008-01-29 07:44:00,94.67,94.67,94.65,94.66,1709600020.0
2008-01-29 07:45:00,94.66,94.67,94.64,94.65,2079799998.0
2008-01-29 07:46:00,94.65,94.66,94.645,94.66,1811200000.0
2008-01-29 07:47:00,94.66,94.68,94.65,94.67,1838800000.0
2008-01-29 07:48:00,94.67,94.68,94.66,94.68,1427500000.0
2008-01-29 07:49:00,94.68,94.69,94.66,94.67,1301600000.0
2008-01-29 07:50:00,94.67,94.67,94.65,94.65,1760100000.0
2008-01-29 07:51:00,94.65,94.69,94.65,94.69,2134800000.0
2008-01-29 07:52:00,94.69,94.7,94.67,94.68,1729199994.0
2008-01-29 07:53:00,94.86,94.9,94.86,94.89,2030900000.0
2008-01-29 07:54:00,94.9,94.94,94.88,94.91,2030900000.0
2008-01-29 07:55:00,94.69,94.7,94.68,94.69,2030900000.0
2008-01-29 07:56:00,94.69,94.72,94.685,94.72,2108800004.0
2008-01-29 07:57:00,94.72,94.73,94.68,94.68,1400000000.0
2008-01-29 07:58:00,94.68,94.69,94.67,94.68,1213200000.0
2008-01-29 07:59:00,94.68,94.7,94.67,94.7,1180000000.0
2008-01-29 08:00:00,94.7,94.71,94.69,94.69,682800000.0
2008-01-29 08:01:00,94.69,94.71,94.69,94.7,1990400000.0
2008-01-29 08:02:00,94.7,94.71,94.69,94.69,856800000.0
2008-01-29 08:03:00,94.69,94.73,94.68,94.73,1634400000.0
2008-01-29 08:04:00,94.73,94.76,94.72,94.75,1654900007.0
2008-01-29 08:05:00,94.84,94.84,94.79,94.8,1194400000.0
2008-01-29 08:06:00,94.79,94.8,94.78,94.8,1194400000.0
2008-01-29 08:07:00,94.81,94.81,94.78,94.78,1194400000.0
2008-01-29 08:08:00,94.75,94.77,94.75,94.77,1194400000.0
2008-01-29 08:09:00,94.85,94.89,94.82,94.89,1238700000.0
2008-01-29 08:10:00,94.76,94.79,94.75,94.77,1238700000.0
2008-01-29 08:11:00,94.77,94.77,94.74,94.76,1146800000.0
2008-01-29 08:12:00,94.76,94.77,94.74,94.75,779800000.0
2008-01-29 08:13:00,94.75,94.76,94.74,94.76,896800000.0
2008-01-29 08:14:00,94.9,94.91,94.88,94.9,1135299999.0
2008-01-29 08:15:00,94.8,94.82,94.78,94.82,1135299999.0
2008-01-29 08:16:00,94.83,94.87,94.81,94.85,1946200001.0
2008-01-29 08:17:00,94.85,94.89,94.84,94.89,814600000.0
2008-01-29 08:18:00,94.89,94.91,94.89,94.9,921999997.0
2008-01-29 08:19:00,94.91,94.92,94.89,94.89,556300000.0
2008-01-29 08:20:00,94.89,94.89,94.86,94.87,1081300000.0
2008-01-29 08:21:00,94.87,94.87,94.84,94.85,2036699999.0
2008-01-29 08:22:00,94.84,94.85,94.83,94.84,789600000.0
2008-01-29 08:23:00,94.84,94.85,94.83,94.85,1160500000.0
2008-01-29 08:24:00,94.85,94.85,94.82,94.82,393200000.0
2008-01-29 08:25:00,94.82,94.82,94.78,94.81,796400000.0
2008-01-29 08:26:00,94.81,94.85,94.81,94.84,1319200000.0
2008-01-29 08:27:00,94.85,94.89,94.84,94.89,2101400000.0
2008-01-29 08:28:00,94.89,94.9,94.87,94.88,1844099965.0
2008-01-29 08:29:00,94.88,94.88,94.84,94.84,811200000.0
2008-01-29 08:30:00,94.84,94.93,94.82,94.93,1271300000.0
2008-01-29 08:31:00,94.93,94.98,94.93,94.97,815200000.0
2008-01-29 08:32:00,94.97,94.97,94.95,94.96,1407800000.0
2008-01-29 08:33:00,94.96,94.98,94.96,94.97,1934100002.0
2008-01-29 08:34:00,94.97,94.97,94.94,94.95,685000000.0
2008-01-29 08:35:00,94.95,94.96,94.94,94.94,867100000.0
2008-01-29 08:36:00,94.94,94.94,94.9,94.91,354700000.0
2008-01-29 08:37:00,94.91,94.94,94.91,94.92,1169500000.0
2008-01-29 08:38:00,94.92,94.92,94.89,94.92,295500000.0
2008-01-29 08:39:00,94.91,94.91,94.89,94.9,1797199981.0
2008-01-29 08:40:00,94.9,94.92,94.89,94.92,861500000.0
2008-01-29 08:41:00,94.92,94.93,94.9,94.93,642100000.0
2008-01-29 08:42:00,94.93,94.93,94.9,94.91,895600000.0
2008-01-29 08:43:00,94.91,94.91,94.88,94.89,935200000.0
2008-01-29 08:44:00,94.89,94.9,94.86,94.87,930100000.0
2008-01-29 08:45:00,94.87,94.89,94.85,94.89,498600000.0
2008-01-29 08:46:00,94.89,94.89,94.86,94.88,1361100005.0
2008-01-29 08:47:00,94.89,94.89,94.8,94.82,1093400000.0
2008-01-29 08:48:00,94.82,94.82,94.8,94.82,2024099999.0
2008-01-29 08:49:00,94.87,94.88,94.82,94.84,1581799998.0
2008-01-29 08:50:00,94.85,94.86,94.84,94.86,1581799998.0
2008-01-29 08:51:00,94.83,94.89,94.82,94.87,1581799998.0
2008-01-29 08:52:00,94.865,94.88,94.865,94.88,1930100000.0
2008-01-29 08:53:00,94.88,94.9,94.87,94.89,2055700000.0
2008-01-29 08:54:00,94.89,94.94,94.89,94.92,1261100000.0
2008-01-29 08:55:00,94.92,94.92,94.9,94.92,1305000000.0
2008-01-29 08:56:00,94.92,94.92,94.88,94.9,1877800004.0
2008-01-29 08:57:00,94.9,94.905,94.89,94.89,1608900006.0
2008-01-29 08:58:00,94.89,94.94,94.885,94.935,2056199994.0
2008-01-29 08:59:00,94.935,94.99,94.93,94.99,1591600000.0
2008-01-29 09:00:00,94.99,94.99,94.94,94.95,1756499997.0
2008-01-29 09:01:00,94.95,94.98,94.92,94.92,1905600000.0
2008-01-29 09:02:00,94.92,94.95,94.85,94.88,1464300000.0
2008-01-29 09:03:00,94.88,94.89,94.83,94.83,1622400000.0
2008-01-29 09:04:00,94.77,94.85,94.74,94.82,1322500000.0
2008-01-29 09:05:00,94.85,94.86,94.81,94.82,1322500000.0
2008-01-29 09:06:00,94.73,94.75,94.63,94.65,2037100000.0
2008-01-29 09:07:00,94.81,94.82,94.79,94.79,2037100000.0
2008-01-29 09:08:00,94.79,94.87,94.79,94.87,1944800000.0
2008-01-29 09:09:00,94.87,94.89,94.84,94.89,1955800000.0
2008-01-29 09:10:00,94.88,94.94,94.87,94.93,1786699999.0
2008-01-29 09:11:00,94.7,94.7,94.63,94.7,1504800000.0
2008-01-29 09:12:00,94.87,94.93,94.87,94.92,1504800000.0
2008-01-29 09:13:00,94.92,94.93,94.9,94.92,1882100000.0
2008-01-29 09:14:00,94.92,94.93,94.9,94.91,1741200000.0
2008-01-29 09:15:00,94.91,94.92,94.9,94.92,1842800000.0
2008-01-29 09:16:00,94.92,94.92,94.84,94.86,1446600000.0
2008-01-29 09:17:00,94.86,94.87,94.84,94.86,2129500000.0
2008-01-29 09:18:00,94.86,94.865,94.84,94.84,1720800000.0
2008-01-29 09:19:00,94.84,94.89,94.84,94.88,1874200000.0
2008-01-29 09:20:00,94.88,94.9,94.87,94.88,1112500000.0
2008-01-29 09:21:00,94.88,94.89,94.78,94.78,1454500000.0
2008-01-29 09:22:00,94.78,94.81,94.75,94.775,1834300000.0
2008-01-29 09:23:00,94.775,94.84,94.76,94.83,1794800001.0
2008-01-29 09:24:00,94.83,94.83,94.79,94.81,1867500000.0
2008-01-29 09:25:00,94.81,94.82,94.79,94.82,2033600000.0
2008-01-29 09:26:00,94.64,94.65,94.62,94.64,1563800000.0
2008-01-29 09:27:00,94.83,94.84,94.81,94.83,1563800000.0
2008-01-29 09:28:00,94.83,94.85,94.83,94.85,1940000000.0
2008-01-29 09:29:00,94.85,94.87,94.84,94.85,1927100000.0
2008-01-29 09:30:00,94.85,94.87,94.85,94.85,1390300000.0
2008-01-29 09:31:00,94.85,94.89,94.85,94.87,2080300001.0
2008-01-29 09:32:00,94.87,94.89,94.86,94.88,2057400000.0
2008-01-29 09:33:00,94.88,94.95,94.88,94.925,2113800016.0
2008-01-29 09:34:00,94.59,94.6,94.59,94.6,2004900030.0
2008-01-29 09:35:00,94.88,94.91,94.88,94.89,2004900030.0
2008-01-29 09:36:00,94.89,94.93,94.87,94.92,1568200000.0
2008-01-29 09:37:00,94.92,94.96,94.91,94.96,1763200012.0
2008-01-29 09:38:00,94.96,95.0,94.96,94.97,2144500014.0
2008-01-29 09:39:00,94.97,94.97,94.88,94.88,1686200001.0
2008-01-29 09:40:00,94.61,94.64,94.61,94.64,1654000000.0
2008-01-29 09:41:00,94.885,94.89,94.845,94.88,1654000000.0
2008-01-29 09:42:00,94.88,94.92,94.86,94.9,1960599982.0
2008-01-29 09:43:00,94.9,94.93,94.9,94.915,1628600011.0
2008-01-29 09:44:00,94.915,94.93,94.88,94.88,1345800001.0
2008-01-29 09:45:00,94.88,94.9,94.86,94.87,1854600015.0
2008-01-29 09:46:00,94.87,94.89,94.86,94.87,2146000034.0
2008-01-29 09:47:00,94.64,94.67,94.62,94.67,1271200000.0
2008-01-29 09:48:00,94.88,94.9,94.87,94.87,1271200000.0
2008-01-29 09:49:00,94.64,94.7,94.63,94.7,1456999998.0
2008-01-29 09:50:00,94.86,94.87,94.85,94.86,1456999998.0
2008-01-29 09:51:00,94.86,94.88,94.83,94.875,1923200000.0
2008-01-29 09:52:00,94.66,94.68,94.66,94.68,2056799998.0
2008-01-29 09:53:00,94.87,94.88,94.85,94.88,2056799998.0
2008-01-29 09:54:00,94.7,94.71,94.69,94.71,1384700001.0
2008-01-29 09:55:00,94.875,94.915,94.87,94.9,1384700001.0
2008-01-29 09:56:00,94.9,94.925,94.9,94.91,421400000.0
2008-01-29 09:57:00,94.91,94.91,94.865,94.865,680500005.0
2008-01-29 09:58:00,94.865,94.865,94.81,94.835,1608500011.0
2008-01-29 09:59:00,94.835,94.835,94.76,94.8,783500000.0
2008-01-29 10:00:00,94.8,94.845,94.785,94.81,921700001.0
2008-01-29 10:01:00,94.81,94.835,94.795,94.805,753300000.0
2008-01-29 10:02:00,94.805,94.83,94.785,94.81,695400000.0
2008-01-29 10:03:00,94.81,94.815,94.78,94.795,1156700000.0
2008-01-29 10:04:00,94.795,94.86,94.75,94.83,1079699999.0
2008-01-29 10:05:00,94.825,94.835,94.72,94.725,1213100005.0
2008-01-29 10:06:00,94.725,94.75,94.65,94.665,923800005.0
2008-01-29 10:07:00,94.665,94.69,94.645,94.69,669700000.0
2008-01-29 10:08:00,94.685,94.72,94.68,94.715,426800000.0
2008-01-29 10:09:00,94.715,94.79,94.71,94.715,732400000.0
2008-01-29 10:10:00,94.72,94.72,94.665,94.705,1668500000.0
2008-01-29 10:11:00,94.705,94.715,94.65,94.71,996400001.0
2008-01-29 10:12:00,94.71,94.72,94.695,94.7,274000000.0
2008-01-29 10:13:00,94.695,94.715,94.64,94.65,146500000.0
2008-01-29 10:14:00,94.65,94.685,94.65,94.68,158000000.0
2008-01-29 10:15:00,94.68,94.725,94.66,94.72,374900000.0
2008-01-29 10:16:00,94.72,94.725,94.685,94.705,655600000.0
2008-01-29 10:17:00,94.705,94.71,94.7,94.71,145200000.0
2008-01-29 10:18:00,94.71,94.75,94.69,94.745,202300000.0
2008-01-29 10:19:00,94.745,94.78,94.725,94.77,447900000.0
2008-01-29 10:20:00,94.77,94.795,94.765,94.78,225400000.0
2008-01-29 10:21:00,94.78,94.785,94.71,94.735,181400000.0
2008-01-29 10:22:00,94.735,94.74,94.715,94.725,116100000.0
2008-01-29 10:23:00,94.725,94.725,94.665,94.7,172600000.0
2008-01-29 10:24:00,94.7,94.7,94.67,94.68,106800000.0
2008-01-29 10:25:00,94.68,94.69,94.635,94.67,114400000.0
2008-01-29 10:26:00,94.67,94.67,94.635,94.64,123600000.0
2008-01-29 10:27:00,94.655,94.655,94.61,94.63,204400000.0
2008-01-29 10:28:00,94.635,94.65,94.625,94.645,450200000.0
2008-01-29 10:29:00,94.645,94.655,94.59,94.595,388500000.0
2008-01-29 10:30:00,94.595,94.615,94.58,94.595,359800000.0
2008-01-29 10:31:00,94.595,94.61,94.58,94.605,349200000.0
2008-01-29 10:32:00,94.605,94.61,94.585,94.595,553600000.0
2008-01-29 10:33:00,94.595,94.61,94.595,94.6,602700000.0
2008-01-29 10:34:00,94.6,94.61,94.585,94.605,763800000.0
2008-01-29 10:35:00,94.605,94.605,94.585,94.585,501700000.0
2008-01-29 10:36:00,94.585,94.625,94.57,94.625,404900000.0
2008-01-29 10:37:00,94.61,94.64,94.6,94.63,427500000.0
2008-01-29 10:38:00,94.63,94.645,94.62,94.64,411000000.0
2008-01-29 10:39:00,94.64,94.655,94.6,94.615,261400000.0
2008-01-29 10:40:00,94.62,94.66,94.615,94.65,187300000.0
2008-01-29 10:41:00,94.65,94.655,94.63,94.635,336400000.0
2008-01-29 10:42:00,94.635,94.66,94.625,94.625,943600000.0
2008-01-29 10:43:00,94.625,94.63,94.605,94.615,570800000.0
2008-01-29 10:44:00,94.615,94.62,94.59,94.605,868000000.0
2008-01-29 10:45:00,94.605,94.645,94.6,94.645,110100000.0
2008-01-29 10:46:00,94.645,94.67,94.635,94.65,316900000.0
2008-01-29 10:47:00,94.645,94.69,94.64,94.685,368200000.0
2008-01-29 10:48:00,94.685,94.69,94.65,94.66,396800000.0
2008-01-29 10:49:00,94.66,94.715,94.64,94.705,203900000.0
2008-01-29 10:50:00,94.705,94.73,94.695,94.71,608800000.0
2008-01-29 10:51:00,94.71,94.71,94.66,94.68,447500000.0
2008-01-29 10:52:00,94.68,94.69,94.68,94.69,813600000.0
2008-01-29 10:53:00,94.69,94.725,94.68,94.725,517100000.0
2008-01-29 10:54:00,94.72,94.725,94.71,94.72,347400000.0
2008-01-29 10:55:00,94.72,94.73,94.685,94.695,485100000.0
2008-01-29 10:56:00,94.7,94.7,94.68,94.68,492100000.0
2008-01-29 10:57:00,94.68,94.68,94.68,94.68,620000000.0
2008-01-29 10:58:00,94.68,94.685,94.68,94.68,511400000.0
2008-01-29 10:59:00,94.68,94.72,94.68,94.705,245300000.0
2008-01-29 11:00:00,94.705,94.715,94.685,94.715,541300000.0
2008-01-29 11:01:00,94.715,94.765,94.71,94.755,114000000.0
2008-01-29 11:02:00,94.755,94.77,94.74,94.75,1038600000.0
2008-01-29 11:03:00,94.75,94.76,94.725,94.73,1097700000.0
2008-01-29 11:04:00,94.73,94.79,94.73,94.785,1011000000.0
2008-01-29 11:05:00,94.78,94.785,94.765,94.77,996500000.0
2008-01-29 11:06:00,94.77,94.775,94.735,94.76,1057900000.0
2008-01-29 11:07:00,94.76,94.77,94.745,94.745,1112200000.0
2008-01-29 11:08:00,94.745,94.755,94.73,94.74,337900000.0
2008-01-29 11:09:00,94.74,94.745,94.725,94.745,115600000.0
2008-01-29 11:10:00,94.745,94.755,94.73,94.74,102200000.0
2008-01-29 11:11:00,94.74,94.76,94.725,94.74,250200000.0
2008-01-29 11:12:00,94.74,94.81,94.73,94.8,362500000.0
2008-01-29 11:13:00,94.8,94.83,94.8,94.81,138300000.0
2008-01-29 11:14:00,94.81,94.82,94.78,94.79,569900000.0
2008-01-29 11:15:00,94.79,94.79,94.77,94.775,63100000.0
2008-01-29 11:16:00,94.775,94.8,94.775,94.78,258100000.0
2008-01-29 11:17:00,94.78,94.79,94.76,94.785,788900000.0
2008-01-29 11:18:00,94.785,94.83,94.775,94.815,267700000.0
2008-01-29 11:19:00,94.815,94.905,94.815,94.88,487700000.0
2008-01-29 11:20:00,94.88,94.88,94.83,94.85,320400000.0
2008-01-29 11:21:00,94.85,94.865,94.835,94.845,384800000.0
2008-01-29 11:22:00,94.85,94.88,94.825,94.86,1075100000.0
2008-01-29 11:23:00,94.86,94.88,94.84,94.86,895400000.0
2008-01-29 11:24:00,94.86,94.88,94.835,94.88,931900000.0
2008-01-29 11:25:00,94.88,94.88,94.86,94.86,212900000.0
2008-01-29 11:26:00,94.865,94.865,94.845,94.855,640100000.0
2008-01-29 11:27:00,94.86,94.865,94.85,94.85,253100000.0
2008-01-29 11:28:00,94.85,94.865,94.83,94.865,849500000.0
2008-01-29 11:29:00,94.86,94.89,94.855,94.86,479900000.0
2008-01-29 11:30:00,94.865,94.865,94.845,94.85,782100000.0
2008-01-29 11:31:00,94.85,94.855,94.835,94.85,114900000.0
2008-01-29 11:32:00,94.85,94.86,94.85,94.855,245300000.0
2008-01-29 11:33:00,94.855,94.86,94.815,94.815,338900000.0
2008-01-29 11:34:00,94.81,94.835,94.8,94.83,158400000.0
2008-01-29 11:35:00,94.83,94.855,94.815,94.835,569700000.0
2008-01-29 11:36:00,94.835,94.865,94.835,94.86,205900000.0
2008-01-29 11:37:00,94.86,94.875,94.855,94.86,88300000.0
2008-01-29 11:38:00,94.86,94.87,94.835,94.84,99500000.0
2008-01-29 11:39:00,94.84,94.84,94.81,94.815,196100000.0
2008-01-29 11:40:00,94.815,94.83,94.805,94.815,159900000.0
2008-01-29 11:41:00,94.815,94.82,94.78,94.78,191400000.0
2008-01-29 11:42:00,94.785,94.805,94.755,94.775,127800000.0
2008-01-29 11:43:00,94.775,94.81,94.765,94.77,354900000.0
2008-01-29 11:44:00,94.77,94.79,94.755,94.79,102500000.0
2008-01-29 11:45:00,94.79,94.805,94.78,94.79,74400000.0
2008-01-29 11:46:00,94.785,94.795,94.78,94.785,93900000.0
2008-01-29 11:47:00,94.78,94.805,94.775,94.8,413100000.0
2008-01-29 11:48:00,94.8,94.815,94.775,94.81,378700000.0
2008-01-29 11:49:00,94.81,94.865,94.795,94.865,910500000.0
2008-01-29 11:50:00,94.87,94.91,94.855,94.875,381600000.0
2008-01-29 11:51:00,94.875,94.885,94.815,94.825,519800000.0
2008-01-29 11:52:00,94.825,94.855,94.82,94.855,653000000.0
2008-01-29 11:53:00,94.855,94.875,94.85,94.85,357000000.0
2008-01-29 11:54:00,94.85,94.87,94.83,94.865,669000000.0
2008-01-29 11:55:00,94.865,94.875,94.83,94.85,872300000.0
2008-01-29 11:56:00,94.845,94.86,94.84,94.85,671100000.0
2008-01-29 11:57:00,94.85,94.855,94.84,94.85,1255500000.0
2008-01-29 11:58:00,94.85,94.855,94.84,94.84,1511800000.0
2008-01-29 11:59:00,94.835,94.835,94.815,94.82,1301700000.0
2008-01-29 12:00:00,94.82,94.84,94.81,94.82,583700000.0
2008-01-29 12:01:00,94.82,94.85,94.82,94.82,492000000.0
2008-01-29 12:02:00,94.82,94.82,94.8,94.815,1009900000.0
2008-01-29 12:03:00,94.815,94.825,94.81,94.82,397000000.0
2008-01-29 12:04:00,94.82,94.845,94.82,94.845,504800000.0
2008-01-29 12:05:00,94.845,94.845,94.83,94.835,610300000.0
2008-01-29 12:06:00,94.83,94.83,94.785,94.825,919100000.0
2008-01-29 12:07:00,94.825,94.825,94.785,94.8,470200000.0
2008-01-29 12:08:00,94.8,94.835,94.78,94.835,1192600000.0
2008-01-29 12:09:00,94.835,94.855,94.83,94.85,1050000000.0
2008-01-29 12:10:00,94.85,94.85,94.82,94.83,1304600000.0
2008-01-29 12:11:00,94.83,94.85,94.825,94.825,1191500000.0
2008-01-29 12:12:00,94.83,94.855,94.825,94.84,2045000000.0
2008-01-29 12:13:00,94.845,94.845,94.835,94.845,1178900001.0
2008-01-29 12:14:00,94.845,94.85,94.845,94.85,225200001.0
2008-01-29 12:15:00,94.85,94.85,94.835,94.835,789800000.0
2008-01-29 12:16:00,94.835,94.835,94.825,94.825,980300012.0
2008-01-29 12:17:00,94.825,94.83,94.82,94.82,1240400000.0
2008-01-29 12:18:00,94.82,94.85,94.82,94.845,523400000.0
2008-01-29 12:19:00,94.845,94.865,94.84,94.86,668800000.0
2008-01-29 12:20:00,94.86,94.86,94.84,94.86,1649800000.0
2008-01-29 12:21:00,94.86,94.88,94.855,94.865,1247700000.0
2008-01-29 12:22:00,94.865,94.865,94.835,94.855,687000000.0
2008-01-29 12:23:00,94.855,94.86,94.85,94.855,1579400000.0
2008-01-29 12:24:00,94.855,94.88,94.855,94.875,1355000000.0
2008-01-29 12:25:00,94.875,94.885,94.865,94.87,1239000000.0
2008-01-29 12:26:00,94.875,94.875,94.855,94.875,1279500000.0
2008-01-29 12:27:00,94.875,94.875,94.83,94.835,1182200000.0
2008-01-29 12:28:00,94.835,94.84,94.825,94.835,1700500000.0
2008-01-29 12:29:00,94.835,94.87,94.83,94.87,1720800000.0
2008-01-29 12:30:00,94.87,94.87,94.845,94.855,1339000000.0
2008-01-29 12:31:00,94.855,94.875,94.855,94.87,1072800000.0
2008-01-29 12:32:00,94.87,94.92,94.87,94.91,1014300000.0
2008-01-29 12:33:00,94.91,94.925,94.9,94.905,873800000.0
2008-01-29 12:34:00,94.905,94.905,94.895,94.905,1653400000.0
2008-01-29 12:35:00,94.905,94.91,94.875,94.885,1028900000.0
2008-01-29 12:36:00,94.885,94.915,94.885,94.91,1932900000.0
2008-01-29 12:37:00,94.91,94.915,94.87,94.87,450200000.0
2008-01-29 12:38:00,94.87,94.895,94.845,94.875,321200000.0
2008-01-29 12:39:00,94.875,94.905,94.875,94.89,540400000.0
2008-01-29 12:40:00,94.89,94.895,94.865,94.865,1001800000.0
2008-01-29 12:41:00,94.865,94.9,94.855,94.895,882700000.0
2008-01-29 12:42:00,94.895,94.91,94.89,94.91,1341700000.0
2008-01-29 12:43:00,94.905,94.925,94.905,94.915,1237700000.0
2008-01-29 12:44:00,94.915,94.915,94.895,94.91,1331000000.0
2008-01-29 12:45:00,94.91,94.92,94.905,94.92,830700000.0
2008-01-29 12:46:00,94.92,94.92,94.9,94.905,501900000.0
2008-01-29 12:47:00,94.905,94.91,94.895,94.91,1031700000.0
2008-01-29 12:48:00,94.905,94.93,94.9,94.93,699500000.0
2008-01-29 12:49:00,94.93,94.97,94.915,94.92,751500005.0
2008-01-29 12:50:00,94.925,94.95,94.915,94.94,647600000.0
2008-01-29 12:51:00,94.94,94.945,94.925,94.93,1413500000.0
2008-01-29 12:52:00,94.93,94.955,94.915,94.955,622700001.0
2008-01-29 12:53:00,94.955,94.985,94.955,94.965,126800000.0
2008-01-29 12:54:00,94.965,95.03,94.96,95.01,138500000.0
2008-01-29 12:55:00,95.015,95.035,95.005,95.035,570600000.0
2008-01-29 12:56:00,95.035,95.035,94.975,94.985,506100000.0
2008-01-29 12:57:00,94.985,95.06,94.985,95.045,365500000.0
2008-01-29 12:58:00,95.05,95.08,95.03,95.07,124200000.0
2008-01-29 12:59:00,95.07,95.08,95.02,95.035,374200000.0
2008-01-29 13:00:00,95.035,95.095,95.035,95.09,249000000.0
2008-01-29 13:01:00,95.095,95.11,95.07,95.07,496000000.0
2008-01-29 13:02:00,95.07,95.115,95.055,95.075,704500000.0
2008-01-29 13:03:00,95.075,95.08,95.045,95.045,390400000.0
2008-01-29 13:04:00,95.055,95.055,95.0,95.025,476000000.0
2008-01-29 13:05:00,95.025,95.065,95.025,95.06,176700000.0
2008-01-29 13:06:00,95.06,95.075,95.025,95.03,257200000.0
2008-01-29 13:07:00,95.035,95.045,95.025,95.045,703300000.0
2008-01-29 13:08:00,95.045,95.075,95.035,95.055,410800000.0
2008-01-29 13:09:00,95.055,95.125,95.04,95.06,589500000.0
2008-01-29 13:10:00,95.06,95.065,95.045,95.065,162700000.0
2008-01-29 13:11:00,95.065,95.095,95.065,95.075,130600000.0
2008-01-29 13:12:00,95.075,95.08,95.055,95.06,180300000.0
2008-01-29 13:13:00,95.06,95.08,95.05,95.065,361600000.0
2008-01-29 13:14:00,95.065,95.065,95.03,95.055,235100000.0
2008-01-29 13:15:00,95.055,95.055,95.035,95.035,84500000.0
2008-01-29 13:16:00,95.035,95.05,95.03,95.04,61500000.0
2008-01-29 13:17:00,95.035,95.035,94.99,95.01,184900000.0
2008-01-29 13:18:00,95.01,95.13,95.01,95.115,144800000.0
2008-01-29 13:19:00,95.115,95.14,95.1,95.105,506300000.0
2008-01-29 13:20:00,95.105,95.11,95.075,95.08,264100000.0
2008-01-29 13:21:00,95.08,95.125,95.08,95.12,59500000.0
2008-01-29 13:22:00,95.12,95.155,95.11,95.145,230900000.0
2008-01-29 13:23:00,95.145,95.16,95.14,95.14,71000000.0
2008-01-29 13:24:00,95.14,95.14,95.09,95.105,94500000.0
2008-01-29 13:25:00,95.105,95.12,95.105,95.115,43700000.0
2008-01-29 13:26:00,95.11,95.115,95.085,95.085,61200000.0
2008-01-29 13:27:00,95.085,95.085,95.075,95.075,72500000.0
2008-01-29 13:28:00,95.075,95.1,95.04,95.045,143600000.0
2008-01-29 13:29:00,95.045,95.045,94.99,95.01,120800000.0
2008-01-29 13:30:00,95.005,95.07,95.005,95.045,162200000.0
2008-01-29 13:31:00,95.045,95.045,95.01,95.03,669400000.0
2008-01-29 13:32:00,95.03,95.06,95.025,95.04,336800000.0
2008-01-29 13:33:00,95.04,95.055,95.02,95.045,211900000.0
2008-01-29 13:34:00,95.045,95.12,95.045,95.1,322700000.0
2008-01-29 13:35:00,95.1,95.11,95.085,95.095,162400000.0
2008-01-29 13:36:00,95.09,95.1,95.035,95.035,376900000.0
2008-01-29 13:37:00,95.035,95.05,95.015,95.045,324900000.0
2008-01-29 13:38:00,95.045,95.055,95.015,95.025,421100000.0
2008-01-29 13:39:00,95.025,95.04,95.005,95.04,341000000.0
2008-01-29 13:40:00,95.045,95.045,95.015,95.03,120400000.0
2008-01-29 13:41:00,95.03,95.03,94.955,94.965,482900000.0
2008-01-29 13:42:00,94.965,94.965,94.93,94.96,477800000.0
2008-01-29 13:43:00,94.96,94.97,94.945,94.95,272300000.0
2008-01-29 13:44:00,94.945,94.95,94.925,94.945,427100000.0
2008-01-29 13:45:00,94.945,94.955,94.895,94.955,516600000.0
2008-01-29 13:46:00,94.96,94.96,94.935,94.94,247500000.0
2008-01-29 13:47:00,94.94,94.955,94.925,94.945,104100000.0
2008-01-29 13:48:00,94.945,94.945,94.905,94.93,169900000.0
2008-01-29 13:49:00,94.93,94.93,94.91,94.91,142500000.0
2008-01-29 13:50:00,94.91,94.925,94.895,94.92,202300000.0
2008-01-29 13:51:00,94.92,94.935,94.915,94.935,139500000.0
2008-01-29 13:52:00,94.935,94.95,94.925,94.94,49700000.0
2008-01-29 13:53:00,94.945,94.945,94.905,94.905,35400000.0
2008-01-29 13:54:00,94.905,94.915,94.875,94.88,182000000.0
2008-01-29 13:55:00,94.88,94.93,94.875,94.93,63100000.0
2008-01-29 13:56:00,94.93,94.95,94.915,94.94,96900000.0
2008-01-29 13:57:00,94.935,94.955,94.91,94.95,248100000.0
2008-01-29 13:58:00,94.95,94.95,94.905,94.93,134200000.0
2008-01-29 13:59:00,94.925,94.93,94.905,94.905,138500000.0
2008-01-29 14:00:00,94.905,94.925,94.905,94.91,175200000.0
2008-01-29 14:01:00,94.925,94.945,94.9,94.925,107800000.0
2008-01-29 14:02:00,94.925,94.94,94.89,94.9,99400000.0
2008-01-29 14:03:00,94.915,94.915,94.89,94.905,53900000.0
2008-01-29 14:04:00,94.895,94.895,94.865,94.875,62900000.0
2008-01-29 14:05:00,94.875,94.875,94.81,94.835,183900000.0
2008-01-29 14:06:00,94.83,94.86,94.83,94.855,231900000.0
2008-01-29 14:07:00,94.855,94.865,94.835,94.835,140900000.0
2008-01-29 14:08:00,94.84,94.85,94.83,94.84,46500000.0
2008-01-29 14:09:00,94.835,94.88,94.805,94.88,306300000.0
2008-01-29 14:10:00,94.88,94.88,94.855,94.86,99800000.0
2008-01-29 14:11:00,94.845,94.85,94.815,94.835,297900000.0
2008-01-29 14:12:00,94.835,94.9,94.83,94.87,24000000.0
2008-01-29 14:13:00,94.87,94.89,94.85,94.865,39700000.0
2008-01-29 14:14:00,94.865,94.88,94.855,94.87,21000000.0
2008-01-29 14:15:00,94.87,94.88,94.85,94.88,26800000.0
2008-01-29 14:16:00,94.88,94.88,94.87,94.87,13200000.0
2008-01-29 14:17:00,94.87,94.885,94.86,94.87,23100000.0
2008-01-29 14:18:00,94.87,94.885,94.87,94.885,31400000.0
2008-01-29 14:19:00,94.885,94.89,94.85,94.86,16600000.0
2008-01-29 14:20:00,94.86,94.875,94.85,94.875,33500000.0
2008-01-29 14:21:00,94.875,94.895,94.875,94.875,21300000.0
2008-01-29 14:22:00,94.875,94.89,94.865,94.885,38600000.0
2008-01-29 14:23:00,94.885,94.89,94.87,94.87,19800000.0
2008-01-29 14:24:00,94.87,94.885,94.87,94.88,45200000.0
2008-01-29 14:25:00,94.88,94.905,94.88,94.9,10400000.0
2008-01-29 14:26:00,94.9,94.905,94.895,94.895,8500000.0
2008-01-29 14:27:00,94.9,94.97,94.885,94.97,42500000.0
2008-01-29 14:28:00,94.965,95.05,94.965,95.02,120500000.0
2008-01-29 14:29:00,95.02,95.055,95.02,95.03,142300000.0
2008-01-29 14:30:00,95.03,95.04,94.96,94.975,112100000.0
2008-01-29 14:31:00,94.99,94.99,94.925,94.96,152300000.0
2008-01-29 14:32:00,94.96,94.96,94.93,94.955,53300000.0
2008-01-29 14:33:00,94.945,94.97,94.94,94.955,73100000.0
2008-01-29 14:34:00,94.96,94.995,94.91,94.99,254500000.0
2008-01-29 14:35:00,94.99,95.16,94.99,95.065,83700000.0
2008-01-29 14:36:00,95.065,95.085,95.035,95.05,212500000.0
2008-01-29 14:37:00,95.05,95.055,94.99,95.005,35300000.0
2008-01-29 14:38:00,95.005,95.03,94.985,94.995,70900000.0
2008-01-29 14:39:00,94.995,95.005,94.965,95.0,38300000.0
2008-01-29 14:40:00,95.0,95.005,94.96,94.98,25200000.0
2008-01-29 14:41:00,94.98,95.0,94.955,94.98,66100000.0
2008-01-29 14:42:00,94.98,95.01,94.98,95.0,45200000.0
2008-01-29 14:43:00,94.995,95.01,94.97,94.995,112500000.0
2008-01-29 14:44:00,94.995,95.025,94.985,94.995,56400000.0
2008-01-29 14:45:00,95.0,95.025,94.995,95.025,23000000.0
2008-01-29 14:46:00,95.03,95.06,95.005,95.055,41300000.0
2008-01-29 14:47:00,95.055,95.095,95.035,95.075,286100000.0
2008-01-29 14:48:00,95.075,95.21,95.075,95.175,117600000.0
2008-01-29 14:49:00,95.165,95.165,95.075,95.085,338800000.0
2008-01-29 14:50:00,95.085,95.125,95.04,95.05,212600000.0
2008-01-29 14:51:00,95.05,95.1,95.02,95.09,50900000.0
2008-01-29 14:52:00,95.09,95.095,95.0,95.04,126400000.0
2008-01-29 14:53:00,95.04,95.04,94.96,94.975,89800000.0
2008-01-29 14:54:00,94.975,94.975,94.91,94.91,268600000.0
2008-01-29 14:55:00,94.91,94.925,94.87,94.905,361600000.0
2008-01-29 14:56:00,94.905,94.945,94.9,94.94,88800000.0
2008-01-29 14:57:00,94.94,94.955,94.795,94.8,205400000.0
2008-01-29 14:58:00,94.805,94.845,94.805,94.84,243400000.0
2008-01-29 14:59:00,94.835,94.85,94.8,94.845,263300000.0
2008-01-29 15:00:00,94.84,94.87,94.83,94.86,279600000.0
2008-01-29 15:01:00,94.86,94.895,94.835,94.895,264800000.0
2008-01-29 15:02:00,94.895,94.915,94.88,94.885,67500000.0
2008-01-29 15:03:00,94.885,94.905,94.87,94.885,235700000.0
2008-01-29 15:04:00,94.885,94.895,94.84,94.885,182900000.0
2008-01-29 15:05:00,94.89,94.91,94.875,94.88,260100000.0
2008-01-29 15:06:00,94.88,94.895,94.87,94.895,90300000.0
2008-01-29 15:07:00,94.895,94.895,94.845,94.845,179200000.0
2008-01-29 15:08:00,94.84,94.85,94.805,94.82,560800000.0
2008-01-29 15:09:00,94.82,94.83,94.775,94.825,107600000.0
2008-01-29 15:10:00,94.825,94.855,94.825,94.845,196900000.0
2008-01-29 15:11:00,94.84,94.895,94.84,94.88,103500000.0
2008-01-29 15:12:00,94.885,94.905,94.845,94.855,408800000.0
2008-01-29 15:13:00,94.855,94.91,94.855,94.9,140800000.0
2008-01-29 15:14:00,94.9,94.965,94.895,94.965,325100000.0
2008-01-29 15:15:00,94.965,94.99,94.905,94.975,358800001.0
2008-01-29 15:16:00,94.975,95.0,94.905,94.93,145500000.0
2008-01-29 15:17:00,94.93,94.945,94.915,94.945,143800000.0
2008-01-29 15:18:00,94.945,94.995,94.925,94.99,185200000.0
2008-01-29 15:19:00,94.99,94.995,94.955,94.965,157000000.0
2008-01-29 15:20:00,94.96,94.97,94.935,94.955,248100001.0
2008-01-29 15:21:00,94.955,94.97,94.935,94.95,176000001.0
2008-01-29 15:22:00,94.95,94.97,94.95,94.955,294900000.0
2008-01-29 15:23:00,94.955,94.99,94.955,94.99,139200000.0
2008-01-29 15:24:00,94.99,94.99,94.965,94.985,282000000.0
2008-01-29 15:25:00,94.985,94.985,94.96,94.97,117500000.0
2008-01-29 15:26:00,94.97,95.01,94.935,95.005,225500000.0
2008-01-29 15:27:00,95.005,95.005,94.965,94.975,94900000.0
2008-01-29 15:28:00,94.975,94.995,94.955,94.97,96000000.0
2008-01-29 15:29:00,94.97,95.01,94.97,94.975,242300000.0
2008-01-29 15:30:00,94.975,95.33,94.965,95.23,477400000.0
2008-01-29 15:31:00,95.23,95.23,95.13,95.16,224600000.0
2008-01-29 15:32:00,95.165,95.175,95.095,95.125,260600000.0
2008-01-29 15:33:00,95.13,95.145,95.07,95.09,102100000.0
2008-01-29 15:34:00,95.09,95.1,95.02,95.05,127800000.0
2008-01-29 15:35:00,95.05,95.08,95.045,95.065,298200000.0
2008-01-29 15:36:00,95.065,95.115,95.05,95.105,79200000.0
2008-01-29 15:37:00,95.1,95.15,95.1,95.145,108800000.0
2008-01-29 15:38:00,95.145,95.165,95.13,95.16,116600000.0
2008-01-29 15:39:00,95.155,95.215,95.155,95.215,259500000.0
2008-01-29 15:40:00,95.215,95.215,95.165,95.175,230900000.0
2008-01-29 15:41:00,95.175,95.185,95.135,95.155,390200000.0
2008-01-29 15:42:00,95.145,95.17,95.125,95.14,383100000.0
2008-01-29 15:43:00,95.135,95.165,95.13,95.165,417299999.0
2008-01-29 15:44:00,95.165,95.18,95.14,95.14,343400000.0
2008-01-29 15:45:00,95.14,95.2,95.14,95.175,175100000.0
2008-01-29 15:46:00,95.175,95.195,95.135,95.15,602899991.0
2008-01-29 15:47:00,95.145,95.165,95.115,95.115,400500001.0
2008-01-29 15:48:00,95.12,95.145,95.115,95.14,264600000.0
2008-01-29 15:49:00,95.14,95.15,95.09,95.125,205500000.0
2008-01-29 15:50:00,95.125,95.155,95.105,95.14,142000000.0
2008-01-29 15:51:00,95.145,95.15,95.125,95.145,156300000.0
2008-01-29 15:52:00,95.145,95.175,95.145,95.165,60900000.0
2008-01-29 15:53:00,95.16,95.185,95.155,95.16,119300000.0
2008-01-29 15:54:00,95.16,95.185,95.145,95.18,103300000.0
2008-01-29 15:55:00,95.18,95.2,95.14,95.145,211500000.0
2008-01-29 15:56:00,95.145,95.16,95.125,95.155,781500003.0
2008-01-29 15:57:00,95.155,95.22,95.15,95.18,487999999.0
2008-01-29 15:58:00,95.18,95.19,95.065,95.115,259000000.0
2008-01-29 15:59:00,95.115,95.13,95.085,95.1,416799999.0
2008-01-29 16:00:00,95.1,95.1,95.01,95.085,233200000.0
2008-01-29 16:01:00,95.08,95.08,95.005,95.065,324300000.0
2008-01-29 16:02:00,95.065,95.12,95.065,95.12,34200000.0
2008-01-29 16:03:00,95.12,95.135,95.105,95.12,71100000.0
2008-01-29 16:04:00,95.12,95.145,95.095,95.14,262900000.0
2008-01-29 16:05:00,95.145,95.285,95.145,95.27,134700000.0
2008-01-29 16:06:00,95.27,95.275,95.215,95.245,93800000.0
2008-01-29 16:07:00,95.245,95.25,95.21,95.215,43400000.0
2008-01-29 16:08:00,95.215,95.225,95.205,95.205,61700000.0
2008-01-29 16:09:00,95.205,95.225,95.175,95.225,165900000.0
2008-01-29 16:10:00,95.23,95.235,95.17,95.215,125100000.0
2008-01-29 16:11:00,95.225,95.235,95.17,95.2,798000000.0
2008-01-29 16:12:00,95.2,95.22,95.195,95.21,204800000.0
2008-01-29 16:13:00,95.21,95.23,95.205,95.225,103300000.0
2008-01-29 16:14:00,95.225,95.23,95.205,95.205,65200000.0
2008-01-29 16:15:00,95.205,95.23,95.205,95.215,79400000.0
2008-01-29 16:16:00,95.22,95.255,95.205,95.245,217700000.0
2008-01-29 16:17:00,95.245,95.29,95.245,95.26,211000000.0
2008-01-29 16:18:00,95.26,95.275,95.25,95.25,118500000.0
2008-01-29 16:19:00,95.255,95.28,95.245,95.265,111600000.0
2008-01-29 16:20:00,95.26,95.275,95.245,95.275,137500000.0
2008-01-29 16:21:00,95.27,95.285,95.235,95.24,50200000.0
2008-01-29 16:22:00,95.235,95.25,95.215,95.215,40500000.0
2008-01-29 16:23:00,95.215,95.215,95.08,95.095,155200000.0
2008-01-29 16:24:00,95.095,95.095,95.075,95.09,25600000.0
2008-01-29 16:25:00,95.09,95.135,95.09,95.12,99300000.0
2008-01-29 16:26:00,95.12,95.13,95.11,95.11,20000000.0
2008-01-29 16:27:00,95.11,95.13,95.11,95.125,45000000.0
2008-01-29 16:28:00,95.125,95.14,95.12,95.14,13800000.0
2008-01-29 16:29:00,95.14,95.19,95.14,95.18,60100000.0
2008-01-29 16:30:00,95.18,95.195,95.14,95.15,225000000.0
2008-01-29 16:31:00,95.15,95.18,95.105,95.12,201500000.0
2008-01-29 16:32:00,95.115,95.125,95.03,95.12,144700000.0
2008-01-29 16:33:00,95.12,95.125,95.085,95.1,166100000.0
2008-01-29 16:34:00,95.1,95.135,95.09,95.12,109100000.0
2008-01-29 16:35:00,95.12,95.125,95.06,95.095,105200000.0
2008-01-29 16:36:00,95.095,95.1,95.055,95.085,85000000.0
2008-01-29 16:37:00,95.075,95.085,95.05,95.055,570000000.0
2008-01-29 16:38:00,95.055,95.125,95.055,95.12,79400000.0
2008-01-29 16:39:00,95.12,95.13,95.095,95.1,173400000.0
2008-01-29 16:40:00,95.1,95.1,95.05,95.09,93000000.0
2008-01-29 16:41:00,95.09,95.095,95.06,95.065,53400000.0
2008-01-29 16:42:00,95.065,95.095,95.04,95.055,85100000.0
2008-01-29 16:43:00,95.055,95.065,95.035,95.05,67400000.0
2008-01-29 16:44:00,95.05,95.05,94.99,94.995,53600000.0
2008-01-29 16:45:00,94.995,95.025,94.98,95.025,317700000.0
2008-01-29 16:46:00,95.025,95.045,94.975,94.985,306400000.0
2008-01-29 16:47:00,94.985,95.02,94.96,94.96,172800000.0
2008-01-29 16:48:00,94.96,94.96,94.88,94.89,103800000.0
2008-01-29 16:49:00,94.89,94.995,94.89,94.97,64200000.0
2008-01-29 16:50:00,94.97,95.02,94.965,95.01,123800000.0
2008-01-29 16:51:00,95.01,95.01,94.95,94.955,181000000.0
2008-01-29 16:52:00,94.95,94.975,94.935,94.95,164100000.0
2008-01-29 16:53:00,94.95,94.955,94.875,94.89,141400000.0
2008-01-29 16:54:00,94.89,94.92,94.87,94.89,133700000.0
2008-01-29 16:55:00,94.885,94.97,94.885,94.955,246300000.0
2008-01-29 16:56:00,94.95,94.955,94.88,94.885,311800000.0
2008-01-29 16:57:00,94.885,94.895,94.82,94.86,305600000.0
2008-01-29 16:58:00,94.855,94.865,94.85,94.85,192400000.0
2008-01-29 16:59:00,94.85,94.85,94.735,94.735,543300000.0
2008-01-29 17:00:00,94.735,94.875,94.73,94.78,633700000.0
2008-01-29 17:01:00,94.78,94.81,94.675,94.71,289200000.0
2008-01-29 17:02:00,94.705,94.715,94.645,94.71,224400000.0
2008-01-29 17:03:00,94.71,94.855,94.71,94.855,132200000.0
2008-01-29 17:04:00,94.855,94.88,94.835,94.85,88800000.0
2008-01-29 17:05:00,94.855,94.905,94.845,94.905,45700000.0
2008-01-29 17:06:00,94.905,94.94,94.89,94.915,88900000.0
2008-01-29 17:07:00,94.91,94.92,94.85,94.92,144600000.0
2008-01-29 17:08:00,94.92,94.995,94.92,94.97,242700000.0
2008-01-29 17:09:00,94.955,94.955,94.855,94.865,207400000.0
2008-01-29 17:10:00,94.855,94.95,94.805,94.95,138300000.0
2008-01-29 17:11:00,94.95,94.98,94.92,94.97,90800000.0
2008-01-29 17:12:00,94.965,95.05,94.965,94.985,279500000.0
2008-01-29 17:13:00,94.99,95.005,94.965,94.97,156000000.0
2008-01-29 17:14:00,94.965,94.99,94.925,94.95,294800000.0
2008-01-29 17:15:00,94.945,94.97,94.925,94.97,313000000.0
2008-01-29 17:16:00,94.975,94.995,94.945,94.965,330300000.0
2008-01-29 17:17:00,94.96,95.005,94.945,94.995,230700000.0
2008-01-29 17:18:00,94.995,95.0,94.915,94.915,349300000.0
2008-01-29 17:19:00,94.905,94.905,94.85,94.88,217300000.0
2008-01-29 17:20:00,94.88,94.935,94.87,94.93,153000000.0
2008-01-29 17:21:00,94.935,94.985,94.935,94.945,187000000.0
2008-01-29 17:22:00,94.945,95.015,94.945,95.015,167800000.0
2008-01-29 17:23:00,95.015,95.025,94.955,94.955,171200000.0
2008-01-29 17:24:00,94.955,94.97,94.91,94.955,257400000.0
2008-01-29 17:25:00,94.955,95.055,94.95,95.05,266300000.0
2008-01-29 17:26:00,95.055,95.055,94.95,94.95,130400000.0
2008-01-29 17:27:00,94.95,95.03,94.925,95.03,296400000.0
2008-01-29 17:28:00,95.03,95.06,95.01,95.06,95400000.0
2008-01-29 17:29:00,95.06,95.065,95.015,95.06,154600000.0
2008-01-29 17:30:00,95.06,95.06,94.98,95.015,104700000.0
2008-01-29 17:31:00,95.015,95.055,95.005,95.055,57100000.0
2008-01-29 17:32:00,95.055,95.075,95.03,95.035,188700000.0
2008-01-29 17:33:00,95.035,95.04,94.99,94.99,55200000.0
2008-01-29 17:34:00,94.995,94.995,94.95,94.955,100500000.0
2008-01-29 17:35:00,94.955,94.975,94.91,94.91,87300000.0
2008-01-29 17:36:00,94.91,94.92,94.885,94.895,311900000.0
2008-01-29 17:37:00,94.9,94.945,94.87,94.905,332100000.0
2008-01-29 17:38:00,94.905,94.905,94.86,94.87,100400000.0
2008-01-29 17:39:00,94.88,94.92,94.87,94.875,175000000.0
2008-01-29 17:40:00,94.875,94.89,94.85,94.86,137900000.0
2008-01-29 17:41:00,94.865,94.865,94.77,94.77,69700000.0
2008-01-29 17:42:00,94.77,94.8,94.755,94.785,227800000.0
2008-01-29 17:43:00,94.785,94.875,94.725,94.83,235600000.0
2008-01-29 17:44:00,94.83,94.855,94.755,94.795,186900000.0
2008-01-29 17:45:00,94.795,94.82,94.78,94.785,117500000.0
2008-01-29 17:46:00,94.785,94.79,94.755,94.77,39400000.0
2008-01-29 17:47:00,94.77,94.8,94.765,94.795,74400000.0
2008-01-29 17:48:00,94.795,94.82,94.735,94.735,76900000.0
2008-01-29 17:49:00,94.75,94.805,94.725,94.805,75000000.0
2008-01-29 17:50:00,94.805,94.81,94.78,94.79,23200000.0
2008-01-29 17:51:00,94.79,94.81,94.755,94.755,78100000.0
2008-01-29 17:52:00,94.765,94.785,94.735,94.76,69200000.0
2008-01-29 17:53:00,94.755,94.78,94.735,94.755,114100000.0
2008-01-29 17:54:00,94.755,94.775,94.725,94.73,171500000.0
2008-01-29 17:55:00,94.735,94.765,94.71,94.745,125200000.0
2008-01-29 17:56:00,94.74,94.775,94.725,94.75,63600000.0
2008-01-29 17:57:00,94.76,94.83,94.75,94.825,111600000.0
2008-01-29 17:58:00,94.83,94.85,94.785,94.8,62700000.0
2008-01-29 17:59:00,94.805,94.825,94.755,94.82,193900000.0
2008-01-29 18:00:00,94.82,94.885,94.805,94.865,130000000.0
2008-01-29 18:01:00,94.86,94.905,94.845,94.9,100800000.0
2008-01-29 18:02:00,94.9,94.91,94.875,94.885,63600000.0
2008-01-29 18:03:00,94.895,94.905,94.87,94.89,27300000.0
2008-01-29 18:04:00,94.89,94.905,94.88,94.89,29400000.0
2008-01-29 18:05:00,94.895,95.005,94.89,94.99,53000000.0
2008-01-29 18:06:00,94.99,94.99,94.955,94.97,72500000.0
2008-01-29 18:07:00,94.965,94.985,94.95,94.955,37100000.0
2008-01-29 18:08:00,94.955,95.025,94.955,95.02,86400000.0
2008-01-29 18:09:00,95.015,95.045,94.985,95.005,251700000.0
2008-01-29 18:10:00,95.005,95.005,94.98,94.99,111000000.0
2008-01-29 18:11:00,94.995,95.005,94.975,94.985,135900000.0
2008-01-29 18:12:00,94.985,95.015,94.975,95.01,122300000.0
2008-01-29 18:13:00,95.01,95.055,94.995,95.05,91700000.0
2008-01-29 18:14:00,95.05,95.09,95.045,95.05,81200000.0
2008-01-29 18:15:00,95.045,95.065,95.015,95.025,58800000.0
2008-01-29 18:16:00,95.025,95.035,95.015,95.03,73500000.0
2008-01-29 18:17:00,95.03,95.11,95.03,95.08,99400000.0
2008-01-29 18:18:00,95.08,95.12,95.075,95.095,80000000.0
2008-01-29 18:19:00,95.095,95.115,95.075,95.1,70400000.0
2008-01-29 18:20:00,95.1,95.11,95.07,95.07,90000000.0
2008-01-29 18:21:00,95.07,95.08,95.005,95.025,84400000.0
2008-01-29 18:22:00,95.025,95.045,95.02,95.025,107000000.0
2008-01-29 18:23:00,95.03,95.045,95.03,95.035,35400000.0
2008-01-29 18:24:00,95.035,95.04,94.98,95.005,79200000.0
2008-01-29 18:25:00,95.005,95.025,94.995,95.01,40900000.0
2008-01-29 18:26:00,95.01,95.05,95.0,95.035,132000000.0
2008-01-29 18:27:00,95.035,95.08,95.035,95.04,92900000.0
2008-01-29 18:28:00,95.035,95.045,95.02,95.04,97900000.0
2008-01-29 18:29:00,95.04,95.045,95.005,95.01,93500000.0
2008-01-29 18:30:00,95.01,95.015,94.995,95.005,38400000.0
2008-01-29 18:31:00,95.005,95.02,94.99,95.02,34200000.0
2008-01-29 18:32:00,95.02,95.085,95.02,95.075,79300000.0
2008-01-29 18:33:00,95.075,95.115,95.075,95.11,59800000.0
2008-01-29 18:34:00,95.105,95.14,95.08,95.135,89400000.0
2008-01-29 18:35:00,95.135,95.14,95.1,95.105,74800000.0
2008-01-29 18:36:00,95.11,95.125,95.085,95.125,71600000.0
2008-01-29 18:37:00,95.125,95.14,95.115,95.115,44200000.0
2008-01-29 18:38:00,95.115,95.145,95.11,95.135,70100000.0
2008-01-29 18:39:00,95.135,95.17,95.135,95.17,42000000.0
2008-01-29 18:40:00,95.17,95.17,95.14,95.15,74200000.0
2008-01-29 18:41:00,95.145,95.155,95.105,95.135,92900000.0
2008-01-29 18:42:00,95.14,95.145,95.115,95.14,101400000.0
2008-01-29 18:43:00,95.14,95.14,95.09,95.09,218000000.0
2008-01-29 18:44:00,95.09,95.09,95.06,95.075,77000000.0
2008-01-29 18:45:00,95.075,95.075,95.045,95.055,86100000.0
2008-01-29 18:46:00,95.06,95.06,95.045,95.055,21000000.0
2008-01-29 18:47:00,95.055,95.07,95.01,95.065,97400000.0
2008-01-29 18:48:00,95.06,95.105,95.06,95.1,50300000.0
2008-01-29 18:49:00,95.1,95.115,95.095,95.1,24400000.0
2008-01-29 18:50:00,95.1,95.135,95.1,95.135,90100000.0
2008-01-29 18:51:00,95.135,95.135,95.11,95.125,53800000.0
2008-01-29 18:52:00,95.125,95.21,95.11,95.175,64200000.0
2008-01-29 18:53:00,95.18,95.18,95.155,95.17,69300000.0
2008-01-29 18:54:00,95.17,95.17,95.13,95.145,98100000.0
2008-01-29 18:55:00,95.15,95.16,95.11,95.11,58300000.0
2008-01-29 18:56:00,95.115,95.15,95.11,95.145,74500000.0
2008-01-29 18:57:00,95.14,95.23,95.13,95.225,126400000.0
2008-01-29 18:58:00,95.225,95.27,95.205,95.205,133800000.0
2008-01-29 18:59:00,95.205,95.25,95.205,95.23,60400000.0
2008-01-29 19:00:00,95.23,95.235,95.165,95.225,80000000.0
2008-01-29 19:01:00,95.225,95.225,95.195,95.21,97400000.0
2008-01-29 19:02:00,95.21,95.21,95.17,95.17,76900000.0
2008-01-29 19:03:00,95.17,95.175,95.15,95.17,223700000.0
2008-01-29 19:04:00,95.17,95.21,95.17,95.195,67300000.0
2008-01-29 19:05:00,95.2,95.2,95.17,95.175,144100000.0
2008-01-29 19:06:00,95.175,95.185,95.145,95.17,143000000.0
2008-01-29 19:07:00,95.17,95.17,95.15,95.155,145600000.0
2008-01-29 19:08:00,95.145,95.15,95.1,95.135,829100000.0
2008-01-29 19:09:00,95.135,95.135,95.11,95.11,824900000.0
2008-01-29 19:10:00,95.11,95.14,95.11,95.125,477500000.0
2008-01-29 19:11:00,95.125,95.16,95.12,95.14,231200000.0
2008-01-29 19:12:00,95.14,95.14,95.095,95.095,191200000.0
2008-01-29 19:13:00,95.105,95.12,95.095,95.095,510300000.0
2008-01-29 19:14:00,95.095,95.115,95.095,95.11,181200000.0
2008-01-29 19:15:00,95.105,95.11,95.07,95.07,116900000.0
2008-01-29 19:16:00,95.07,95.075,95.04,95.055,206400000.0
2008-01-29 19:17:00,95.055,95.065,95.04,95.055,30500000.0
2008-01-29 19:18:00,95.055,95.055,95.035,95.045,103800000.0
2008-01-29 19:19:00,95.045,95.045,94.965,95.015,185400000.0
2008-01-29 19:20:00,95.015,95.04,95.0,95.015,173200000.0
2008-01-29 19:21:00,95.015,95.11,95.015,95.105,124600000.0
2008-01-29 19:22:00,95.105,95.105,95.05,95.075,120100000.0
2008-01-29 19:23:00,95.075,95.085,95.065,95.07,54400000.0
2008-01-29 19:24:00,95.07,95.095,95.065,95.085,87600000.0
2008-01-29 19:25:00,95.085,95.1,95.065,95.07,66900000.0
2008-01-29 19:26:00,95.07,95.07,94.985,95.005,236500000.0
2008-01-29 19:27:00,95.02,95.025,94.98,94.995,180000000.0
2008-01-29 19:28:00,94.995,95.055,94.97,95.0,184200000.0
2008-01-29 19:29:00,94.995,95.015,94.975,95.01,127200000.0
2008-01-29 19:30:00,95.01,95.02,95.0,95.02,94200000.0
2008-01-29 19:31:00,95.015,95.065,95.015,95.055,69800000.0
2008-01-29 19:32:00,95.055,95.055,95.03,95.035,75300000.0
2008-01-29 19:33:00,95.035,95.045,95.015,95.035,43900000.0
2008-01-29 19:34:00,95.035,95.04,94.965,94.98,201300000.0
2008-01-29 19:35:00,94.98,95.02,94.98,95.01,161600000.0
2008-01-29 19:36:00,95.01,95.035,95.0,95.01,70900000.0
2008-01-29 19:37:00,95.01,95.03,95.005,95.015,154000000.0
2008-01-29 19:38:00,95.015,95.04,95.01,95.015,225000000.0
2008-01-29 19:39:00,95.015,95.03,94.955,94.975,232100000.0
2008-01-29 19:40:00,94.975,95.04,94.96,95.04,180200000.0
2008-01-29 19:41:00,95.035,95.035,94.985,94.99,181300000.0
2008-01-29 19:42:00,94.995,95.0,94.985,94.99,42000000.0
2008-01-29 19:43:00,94.99,94.99,94.97,94.99,22700000.0
2008-01-29 19:44:00,94.99,95.005,94.99,94.99,31000000.0
2008-01-29 19:45:00,94.99,95.0,94.965,94.965,59700000.0
2008-01-29 19:46:00,94.965,95.02,94.96,95.02,104200000.0
2008-01-29 19:47:00,95.02,95.04,94.995,95.035,223100000.0
2008-01-29 19:48:00,95.035,95.05,94.995,95.015,80800000.0
2008-01-29 19:49:00,95.015,95.075,95.015,95.075,56100000.0
2008-01-29 19:50:00,95.075,95.075,95.055,95.055,15800000.0
2008-01-29 19:51:00,95.055,95.07,95.045,95.06,86900000.0
2008-01-29 19:52:00,95.06,95.06,95.045,95.05,58200000.0
2008-01-29 19:53:00,95.05,95.065,95.045,95.045,36300000.0
2008-01-29 19:54:00,95.04,95.05,95.03,95.045,80800000.0
2008-01-29 19:55:00,95.045,95.07,95.045,95.055,78100000.0
2008-01-29 19:56:00,95.055,95.065,95.025,95.04,110800000.0
2008-01-29 19:57:00,95.04,95.045,94.995,94.995,130800000.0
2008-01-29 19:58:00,94.995,95.025,94.995,95.02,112800000.0
2008-01-29 19:59:00,95.02,95.02,94.98,94.985,80600000.0
2008-01-29 20:00:00,94.98,94.985,94.965,94.965,125400000.0
2008-01-29 20:01:00,94.97,95.06,94.96,95.06,155100000.0
2008-01-29 20:02:00,95.06,95.07,95.025,95.04,51400000.0
2008-01-29 20:03:00,95.04,95.04,94.995,95.005,132300000.0
2008-01-29 20:04:00,95.005,95.025,94.995,95.025,52400000.0
2008-01-29 20:05:00,95.025,95.035,94.995,95.0,46300000.0
2008-01-29 20:06:00,95.0,95.0,94.98,94.995,110200000.0
2008-01-29 20:07:00,94.995,95.035,94.995,95.015,69200000.0
2008-01-29 20:08:00,95.02,95.05,95.015,95.04,76100000.0
2008-01-29 20:09:00,95.04,95.04,95.005,95.015,79800000.0
2008-01-29 20:10:00,95.015,95.04,95.005,95.02,61100000.0
2008-01-29 20:11:00,95.025,95.03,95.005,95.005,33500000.0
2008-01-29 20:12:00,95.005,95.035,95.005,95.035,17100000.0
2008-01-29 20:13:00,95.035,95.035,95.01,95.02,14300000.0
2008-01-29 20:14:00,95.02,95.025,94.995,95.0,110800000.0
2008-01-29 20:15:00,95.0,95.015,94.98,95.015,27800000.0
2008-01-29 20:16:00,95.02,95.025,95.0,95.0,19600000.0
2008-01-29 20:17:00,95.0,95.01,94.99,95.005,77800000.0
2008-01-29 20:18:00,95.005,95.035,95.005,95.025,56000000.0
2008-01-29 20:19:00,95.025,95.055,95.025,95.025,44700000.0
2008-01-29 20:20:00,95.025,95.03,95.01,95.03,192400000.0
2008-01-29 20:21:00,95.03,95.035,95.025,95.025,60300000.0
2008-01-29 20:22:00,95.025,95.05,95.025,95.035,123400000.0
2008-01-29 20:23:00,95.035,95.035,95.03,95.03,44700000.0
2008-01-29 20:24:00,95.03,95.04,95.025,95.035,204200000.0
2008-01-29 20:25:00,95.035,95.045,95.035,95.045,146300000.0
2008-01-29 20:26:00,95.045,95.085,95.035,95.085,325100000.0
2008-01-29 20:27:00,95.085,95.085,95.045,95.045,350500000.0
2008-01-29 20:28:00,95.045,95.085,95.045,95.085,170600000.0
2008-01-29 20:29:00,95.085,95.145,95.085,95.105,222500000.0
2008-01-29 20:30:00,95.105,95.115,95.065,95.065,239200000.0
2008-01-29 20:31:00,95.07,95.075,95.065,95.065,238900000.0
2008-01-29 20:32:00,95.065,95.07,95.05,95.06,121200000.0
2008-01-29 20:33:00,95.065,95.085,95.055,95.075,211600000.0
2008-01-29 20:34:00,95.08,95.105,95.07,95.095,178700000.0
2008-01-29 20:35:00,95.095,95.105,95.095,95.095,164400000.0
2008-01-29 20:36:00,95.095,95.11,95.095,95.095,123200000.0
2008-01-29 20:37:00,95.095,95.14,95.085,95.13,172700000.0
2008-01-29 20:38:00,95.13,95.13,95.115,95.115,91500000.0
2008-01-29 20:39:00,95.115,95.115,95.095,95.105,114000000.0
2008-01-29 20:40:00,95.105,95.105,95.095,95.095,98700000.0
2008-01-29 20:41:00,95.095,95.115,95.08,95.115,180500000.0
2008-01-29 20:42:00,95.115,95.115,95.1,95.115,115200000.0
2008-01-29 20:43:00,95.115,95.12,95.105,95.115,103300000.0
2008-01-29 20:44:00,95.115,95.12,95.105,95.11,84200000.0
2008-01-29 20:45:00,95.11,95.125,95.075,95.075,269400000.0
2008-01-29 20:46:00,95.075,95.115,95.065,95.095,357300000.0
2008-01-29 20:47:00,95.095,95.105,95.08,95.08,109900000.0
2008-01-29 20:48:00,95.08,95.09,95.075,95.075,256300000.0
2008-01-29 20:49:00,95.08,95.115,95.08,95.105,348200000.0
2008-01-29 20:50:00,95.105,95.105,95.09,95.095,193200000.0
2008-01-29 20:51:00,95.095,95.105,95.08,95.085,299800000.0
2008-01-29 20:52:00,95.085,95.085,95.045,95.05,248300000.0
2008-01-29 20:53:00,95.055,95.07,95.045,95.045,286300000.0
2008-01-29 20:54:00,95.045,95.045,95.015,95.015,339600000.0
2008-01-29 20:55:00,95.015,95.015,94.965,94.965,194300000.0
2008-01-29 20:56:00,94.975,94.995,94.945,94.995,427300000.0
2008-01-29 20:57:00,94.995,95.025,94.995,94.995,158900000.0
2008-01-29 20:58:00,94.995,95.02,94.985,95.02,144900000.0
2008-01-29 20:59:00,95.025,95.025,94.935,94.97,285400000.0
2008-01-29 21:00:00,94.97,95.0,94.96,94.99,83900000.0
2008-01-29 21:01:00,95.0,95.01,94.955,94.965,89400000.0
2008-01-29 21:02:00,94.965,94.985,94.955,94.985,243200000.0
2008-01-29 21:03:00,94.985,94.985,94.97,94.975,175200000.0
2008-01-29 21:04:00,94.975,94.98,94.96,94.975,194700000.0
2008-01-29 21:05:00,94.975,94.975,94.92,94.92,135300000.0
2008-01-29 21:06:00,94.92,94.95,94.915,94.945,233600000.0
2008-01-29 21:07:00,94.945,94.99,94.945,94.965,108000000.0
2008-01-29 21:08:00,94.965,95.0,94.96,94.99,270800000.0
2008-01-29 21:09:00,94.99,95.01,94.97,95.0,150300000.0
2008-01-29 21:10:00,95.0,95.01,94.99,95.01,83600000.0
2008-01-29 21:11:00,95.01,95.03,95.005,95.005,85800000.0
2008-01-29 21:12:00,95.005,95.02,94.99,95.02,90300000.0
2008-01-29 21:13:00,95.02,95.07,95.015,95.07,255200000.0
2008-01-29 21:14:00,95.07,95.07,95.04,95.06,45000000.0
2008-01-29 21:15:00,95.055,95.07,95.045,95.06,135200000.0
2008-01-29 21:16:00,95.06,95.1,95.055,95.07,79200000.0
2008-01-29 21:17:00,95.07,95.08,95.06,95.07,46800000.0
2008-01-29 21:18:00,95.07,95.08,95.06,95.07,96500000.0
2008-01-29 21:19:00,95.07,95.08,95.07,95.07,83800000.0
2008-01-29 21:20:00,95.07,95.08,95.05,95.05,44400000.0
2008-01-29 21:21:00,95.05,95.06,95.045,95.05,87800000.0
2008-01-29 21:22:00,95.05,95.055,95.035,95.05,85800000.0
2008-01-29 21:23:00,95.05,95.05,95.015,95.03,128200000.0
2008-01-29 21:24:00,95.03,95.04,95.02,95.04,35100000.0
2008-01-29 21:25:00,95.04,95.055,95.035,95.05,124700000.0
2008-01-29 21:26:00,95.05,95.05,95.025,95.04,90400000.0
2008-01-29 21:27:00,95.04,95.06,95.04,95.055,131900000.0
2008-01-29 21:28:00,95.06,95.06,95.05,95.05,31400000.0
2008-01-29 21:29:00,95.05,95.055,95.04,95.045,151900000.0
2008-01-29 21:30:00,95.045,95.06,95.045,95.045,104400000.0
2008-01-29 21:31:00,95.045,95.05,95.03,95.03,78800000.0
2008-01-29 21:32:00,95.03,95.04,95.01,95.03,148300000.0
2008-01-29 21:33:00,95.03,95.04,95.005,95.04,115700000.0
2008-01-29 21:34:00,95.04,95.04,95.02,95.02,107500000.0
2008-01-29 21:35:00,95.02,95.025,95.0,95.02,177000000.0
2008-01-29 21:36:00,95.015,95.02,94.995,95.015,253700000.0
2008-01-29 21:37:00,95.015,95.015,94.995,95.0,96900000.0
2008-01-29 21:38:00,95.0,95.01,94.99,94.99,96500000.0
2008-01-29 21:39:00,94.99,95.01,94.99,95.01,27000000.0
2008-01-29 21:40:00,95.01,95.02,95.01,95.02,60800000.0
2008-01-29 21:41:00,95.02,95.02,94.99,95.01,95400000.0
2008-01-29 21:42:00,95.01,95.03,95.01,95.015,74200000.0
2008-01-29 21:43:00,95.015,95.02,94.98,94.99,99400000.0
2008-01-29 21:44:00,94.99,95.0,94.98,94.99,61600000.0
2008-01-29 21:45:00,94.99,94.995,94.975,94.975,55900000.0
2008-01-29 21:46:00,94.975,95.01,94.97,95.01,176000000.0
2008-01-29 21:47:00,95.01,95.01,94.985,95.0,102600000.0
2008-01-29 21:48:00,95.0,95.0,94.975,94.985,112300000.0
2008-01-29 21:49:00,94.985,94.99,94.985,94.99,84600000.0
2008-01-29 21:50:00,94.99,94.99,94.985,94.985,96000000.0
2008-01-29 21:51:00,94.985,95.02,94.985,95.01,65800000.0
2008-01-29 21:52:00,95.01,95.01,94.995,95.0,91900000.0
2008-01-29 21:53:00,95.0,95.0,94.98,94.985,84800000.0
2008-01-29 21:54:00,94.985,94.99,94.985,94.985,93100000.0
2008-01-29 21:55:00,94.985,95.0,94.975,94.99,129000000.0
2008-01-29 21:56:00,94.99,94.99,94.985,94.985,33100000.0
2008-01-29 21:57:00,94.985,95.02,94.985,95.02,97800000.0
2008-01-29 21:58:00,95.02,95.025,95.015,95.015,107900000.0
2008-01-29 21:59:00,95.015,95.04,95.005,95.03,118900000.0
2008-01-29 22:00:00,95.03,95.06,95.025,95.025,88700000.0
2008-01-29 22:01:00,95.04,95.04,95.02,95.03,163400000.0
2008-01-29 22:02:00,95.03,95.03,94.995,94.995,181900000.0
2008-01-29 22:03:00,94.995,95.05,94.985,95.05,160200000.0
2008-01-29 22:04:00,95.05,95.08,95.05,95.08,60000000.0
2008-01-29 22:05:00,95.08,95.1,95.06,95.09,84400000.0
2008-01-29 22:06:00,95.09,95.1,95.075,95.1,95400000.0
2008-01-29 22:07:00,95.1,95.11,95.075,95.09,115300000.0
2008-01-29 22:08:00,95.09,95.12,95.08,95.1,48500000.0
2008-01-29 22:09:00,95.1,95.135,95.095,95.13,46300000.0
2008-01-29 22:10:00,95.13,95.16,95.13,95.15,97300000.0
2008-01-29 22:11:00,95.15,95.15,95.085,95.1,57600000.0
2008-01-29 22:12:00,95.1,95.1,95.075,95.09,82100000.0
2008-01-29 22:13:00,95.09,95.09,95.075,95.08,152500000.0
2008-01-29 22:14:00,95.08,95.09,95.07,95.075,112100000.0
2008-01-29 22:15:00,95.075,95.09,95.07,95.09,135500000.0
2008-01-29 22:16:00,95.09,95.13,95.085,95.13,154900000.0
2008-01-29 22:17:00,95.13,95.19,95.13,95.17,73300000.0
2008-01-29 22:18:00,95.17,95.18,95.135,95.15,111500000.0
2008-01-29 22:19:00,95.15,95.2,95.15,95.185,106400000.0
2008-01-29 22:20:00,95.185,95.21,95.185,95.19,51300000.0
2008-01-29 22:21:00,95.19,95.24,95.19,95.24,59800000.0
2008-01-29 22:22:00,95.24,95.26,95.23,95.26,50300000.0
2008-01-29 22:23:00,95.26,95.29,95.255,95.29,100900000.0
2008-01-29 22:24:00,95.29,95.29,95.255,95.29,58400000.0
2008-01-29 22:25:00,95.29,95.31,95.27,95.31,74100000.0
2008-01-29 22:26:00,95.31,95.31,95.29,95.31,55500000.0
2008-01-29 22:27:00,95.31,95.32,95.25,95.25,73900000.0
2008-01-29 22:28:00,95.25,95.26,95.15,95.19,285000000.0
2008-01-29 22:29:00,95.19,95.22,95.19,95.21,50100000.0
2008-01-29 22:30:00,95.21,95.22,95.2,95.22,73300000.0
2008-01-29 22:31:00,95.22,95.24,95.21,95.21,109400000.0
2008-01-29 22:32:00,95.22,95.22,95.2,95.21,155600000.0
2008-01-29 22:33:00,95.21,95.21,95.2,95.21,60000000.0
2008-01-29 22:34:00,95.21,95.22,95.2,95.21,87600000.0
2008-01-29 22:35:00,95.205,95.21,95.2,95.21,40400000.0
2008-01-29 22:36:00,95.21,95.23,95.21,95.23,45200000.0
2008-01-29 22:37:00,95.23,95.23,95.215,95.225,65500000.0
2008-01-29 22:38:00,95.225,95.24,95.225,95.225,91800000.0
2008-01-29 22:39:00,95.225,95.23,95.22,95.23,50800000.0
2008-01-29 22:40:00,95.23,95.23,95.21,95.23,74000000.0
2008-01-29 22:41:00,95.23,95.23,95.21,95.23,15300000.0
2008-01-29 22:42:00,95.23,95.24,95.22,95.23,50900000.0
2008-01-29 22:43:00,95.23,95.23,95.21,95.21,28400000.0
2008-01-29 22:44:00,95.21,95.21,95.17,95.175,55600000.0
2008-01-29 22:45:00,95.175,95.185,95.16,95.17,212600000.0
2008-01-29 22:46:00,95.17,95.19,95.16,95.17,32800000.0
2008-01-29 22:47:00,95.17,95.22,95.17,95.22,96500000.0
2008-01-29 22:48:00,95.22,95.22,95.2,95.2,52800000.0
2008-01-29 22:49:00,95.21,95.21,95.175,95.18,139400000.0
2008-01-29 22:50:00,95.18,95.18,95.15,95.175,82600000.0
2008-01-29 22:51:00,95.175,95.215,95.175,95.19,119400000.0
2008-01-29 22:52:00,95.185,95.21,95.185,95.195,271800000.0
2008-01-29 22:53:00,95.21,95.225,95.2,95.22,191900000.0
2008-01-29 22:54:00,95.22,95.22,95.2,95.21,138000000.0
2008-01-29 22:55:00,95.21,95.21,95.2,95.21,57700000.0
2008-01-29 22:56:00,95.21,95.23,95.205,95.22,128800000.0
2008-01-29 22:57:00,95.22,95.22,95.2,95.21,234100000.0
2008-01-29 22:58:00,95.21,95.23,95.21,95.23,96100000.0
2008-01-29 22:59:00,95.23,95.24,95.23,95.23,163000000.0
2008-01-29 23:00:00,95.23,95.26,95.23,95.23,109000000.0
2008-01-29 23:01:00,95.23,95.23,95.22,95.22,202000001.0
2008-01-29 23:02:00,95.23,95.24,95.22,95.225,148700000.0
2008-01-29 23:03:00,95.225,95.24,95.21,95.24,134000000.0
2008-01-29 23:04:00,95.24,95.24,95.22,95.23,225700000.0
2008-01-29 23:05:00,95.23,95.27,95.23,95.23,105600000.0
2008-01-29 23:06:00,95.23,95.25,95.23,95.25,35100000.0
2008-01-29 23:07:00,95.25,95.25,95.22,95.24,140400000.0
2008-01-29 23:08:00,95.24,95.24,95.22,95.22,283900000.0
2008-01-29 23:09:00,95.22,95.24,95.21,95.22,146700000.0
2008-01-29 23:10:00,95.22,95.23,95.22,95.22,91000000.0
2008-01-29 23:11:00,95.22,95.23,95.21,95.21,157900000.0
2008-01-29 23:12:00,95.21,95.24,95.21,95.23,156300001.0
2008-01-29 23:13:00,95.23,95.24,95.225,95.24,49200000.0
2008-01-29 23:14:00,95.24,95.24,95.22,95.23,123500000.0
2008-01-29 23:15:00,95.23,95.24,95.22,95.24,202000000.0
2008-01-29 23:16:00,95.24,95.24,95.22,95.225,90900001.0
2008-01-29 23:17:00,95.225,95.27,95.22,95.25,120300000.0
2008-01-29 23:18:00,95.25,95.25,95.24,95.25,67800000.0
2008-01-29 23:19:00,95.24,95.25,95.24,95.24,161600000.0
2008-01-29 23:20:00,95.24,95.26,95.22,95.25,280000001.0
2008-01-29 23:21:00,95.25,95.26,95.24,95.25,183600000.0
2008-01-29 23:22:00,95.26,95.28,95.25,95.27,178200000.0
2008-01-29 23:23:00,95.27,95.27,95.24,95.25,268699999.0
2008-01-29 23:24:00,95.24,95.26,95.24,95.26,316799999.0
2008-01-29 23:25:00,95.26,95.26,95.21,95.24,196800000.0
2008-01-29 23:26:00,95.24,95.24,95.23,95.24,42400000.0
2008-01-29 23:27:00,95.24,95.27,95.23,95.26,202700000.0
2008-01-29 23:28:00,95.26,95.27,95.24,95.245,208900001.0
2008-01-29 23:29:00,95.25,95.25,95.24,95.25,290900000.0
2008-01-29 23:30:00,95.25,95.27,95.24,95.26,322600000.0
2008-01-29 23:31:00,95.26,95.27,95.25,95.27,171700000.0
2008-01-29 23:32:00,95.27,95.27,95.26,95.27,158100000.0
2008-01-29 23:33:00,95.27,95.28,95.26,95.26,95200000.0
2008-01-29 23:34:00,95.26,95.28,95.26,95.28,184500000.0
2008-01-29 23:35:00,95.28,95.28,95.27,95.27,40100000.0
2008-01-29 23:36:00,95.27,95.27,95.25,95.27,116800000.0
2008-01-29 23:37:00,95.27,95.27,95.25,95.27,54000000.0
2008-01-29 23:38:00,95.26,95.26,95.23,95.25,204000000.0
2008-01-29 23:39:00,95.25,95.25,95.24,95.25,136000000.0
2008-01-29 23:40:00,95.25,95.26,95.25,95.25,74100000.0
2008-01-29 23:41:00,95.25,95.25,95.24,95.24,82100000.0
2008-01-29 23:42:00,95.24,95.255,95.24,95.25,175600000.0
2008-01-29 23:43:00,95.25,95.26,95.24,95.26,80500000.0
2008-01-29 23:44:00,95.26,95.29,95.24,95.25,152400000.0
2008-01-29 23:45:00,95.25,95.26,95.25,95.26,30000000.0
2008-01-29 23:46:00,95.26,95.26,95.24,95.24,16800000.0
2008-01-29 23:47:00,95.24,95.29,95.24,95.27,87100000.0
2008-01-29 23:48:00,95.27,95.27,95.25,95.26,32700000.0
2008-01-29 23:49:00,95.26,95.27,95.245,95.26,44600000.0
2008-01-29 23:50:00,95.26,95.26,95.24,95.24,41600000.0
2008-01-29 23:51:00,95.24,95.25,95.23,95.25,24100000.0
2008-01-29 23:52:00,95.25,95.25,95.25,95.25,80500000.0
2008-01-29 23:53:00,95.25,95.26,95.23,95.26,196000000.0
2008-01-29 23:54:00,95.26,95.26,95.24,95.245,342300000.0
2008-01-29 23:55:00,95.245,95.25,95.23,95.25,252300000.0
2008-01-29 23:56:00,95.25,95.25,95.2,95.21,191900000.0
2008-01-29 23:57:00,95.21,95.23,95.2,95.21,114600000.0
2008-01-29 23:58:00,95.21,95.23,95.21,95.23,82800000.0
2008-01-29 23:59:00,95.23,95.23,95.2,95.2,96300000.0
2008-01-30 00:00:00,95.21,95.21,95.2,95.21,92700000.0
2008-01-30 00:01:00,95.21,95.24,95.21,95.22,236600000.0
2008-01-30 00:02:00,95.22,95.23,95.22,95.22,176000000.0
2008-01-30 00:03:00,95.2,95.22,95.18,95.2,189400000.0
2008-01-30 00:04:00,95.2,95.21,95.18,95.2,364300000.0
2008-01-30 00:05:00,95.2,95.2,95.19,95.2,285700000.0
2008-01-30 00:06:00,95.2,95.2,95.18,95.19,260800000.0
2008-01-30 00:07:00,95.19,95.19,95.17,95.18,271400000.0
2008-01-30 00:08:00,95.18,95.18,95.16,95.16,136800000.0
2008-01-30 00:09:00,95.16,95.18,95.16,95.18,225600000.0
2008-01-30 00:10:00,95.18,95.18,95.17,95.18,176800000.0
2008-01-30 00:11:00,95.18,95.18,95.14,95.14,144300000.0
2008-01-30 00:12:00,95.14,95.16,95.12,95.16,228100000.0
2008-01-30 00:13:00,95.16,95.17,95.15,95.16,200500000.0
2008-01-30 00:14:00,95.16,95.17,95.15,95.16,216700000.0
2008-01-30 00:15:00,95.16,95.22,95.15,95.15,169400000.0
2008-01-30 00:16:00,95.15,95.16,95.14,95.16,133000000.0
2008-01-30 00:17:00,95.16,95.17,95.15,95.17,38700000.0
2008-01-30 00:18:00,95.17,95.17,95.15,95.17,32900000.0
2008-01-30 00:19:00,95.17,95.17,95.15,95.16,49500000.0
2008-01-30 00:20:00,95.16,95.17,95.12,95.16,92300000.0
2008-01-30 00:21:00,95.16,95.16,95.14,95.14,37700000.0
2008-01-30 00:22:00,95.14,95.16,95.13,95.15,53700000.0
2008-01-30 00:23:00,95.15,95.15,95.12,95.13,36300000.0
2008-01-30 00:24:00,95.13,95.13,95.09,95.1,52700000.0
2008-01-30 00:25:00,95.1,95.11,95.1,95.11,47400000.0
2008-01-30 00:26:00,95.11,95.11,95.07,95.08,45200000.0
2008-01-30 00:27:00,95.08,95.12,95.08,95.1,201600000.0
2008-01-30 00:28:00,95.1,95.13,95.09,95.11,168900000.0
2008-01-30 00:29:00,95.12,95.16,95.11,95.15,154900000.0
2008-01-30 00:30:00,95.15,95.215,95.13,95.205,110100000.0
2008-01-30 00:31:00,95.205,95.21,95.12,95.13,123800000.0
2008-01-30 00:32:00,95.13,95.16,95.13,95.14,115400000.0
2008-01-30 00:33:00,95.14,95.155,95.13,95.15,93300000.0
2008-01-30 00:34:00,95.15,95.15,95.15,95.15,55200000.0
2008-01-30 00:35:00,95.15,95.16,95.11,95.11,143500000.0
2008-01-30 00:36:00,95.11,95.12,95.095,95.095,33400000.0
2008-01-30 00:37:00,95.095,95.105,95.08,95.105,20500000.0
2008-01-30 00:38:00,95.105,95.105,95.09,95.105,7400000.0
2008-01-30 00:39:00,95.105,95.105,95.055,95.06,50400000.0
2008-01-30 00:40:00,95.06,95.07,95.06,95.07,38800000.0
2008-01-30 00:41:00,95.06,95.07,95.05,95.065,28500000.0
2008-01-30 00:42:00,95.065,95.065,95.035,95.04,89900000.0
2008-01-30 00:43:00,95.04,95.055,95.03,95.055,166300000.0
2008-01-30 00:44:00,95.055,95.055,95.005,95.02,84300000.0
2008-01-30 00:45:00,95.02,95.025,95.0,95.005,95500000.0
2008-01-30 00:46:00,95.02,95.025,95.01,95.01,7400000.0
2008-01-30 00:47:00,95.01,95.015,94.965,94.97,162300000.0
2008-01-30 00:48:00,94.97,94.97,94.95,94.97,135200000.0
2008-01-30 00:49:00,94.97,94.99,94.965,94.985,48200000.0
2008-01-30 00:50:00,94.985,94.985,94.955,94.96,93000000.0
2008-01-30 00:51:00,94.96,94.97,94.955,94.97,32300000.0
2008-01-30 00:52:00,94.97,94.975,94.945,94.975,50600000.0
2008-01-30 00:53:00,94.975,94.985,94.95,94.985,58500000.0
2008-01-30 00:54:00,94.98,95.05,94.975,95.02,184300000.0
2008-01-30 00:55:00,95.02,95.03,95.005,95.025,85000000.0
2008-01-30 00:56:00,95.025,95.025,95.01,95.015,36600000.0
2008-01-30 00:57:00,95.015,95.015,94.995,94.995,100900000.0
2008-01-30 00:58:00,94.995,95.015,94.995,95.005,34700000.0
2008-01-30 00:59:00,95.01,95.01,94.995,94.995,6000000.0
2008-01-30 01:00:00,94.99,95.02,94.99,95.02,34000000.0
2008-01-30 01:01:00,95.02,95.03,95.02,95.03,64200000.0
2008-01-30 01:02:00,95.03,95.03,95.02,95.03,19200000.0
2008-01-30 01:03:00,95.03,95.03,94.95,94.97,124900000.0
2008-01-30 01:04:00,94.96,94.97,94.905,94.93,20000000.0
2008-01-30 01:05:00,94.905,94.93,94.905,94.91,79600000.0
2008-01-30 01:06:00,94.91,94.915,94.89,94.9,71900000.0
2008-01-30 01:07:00,94.91,94.95,94.905,94.95,96000000.0
2008-01-30 01:08:00,94.95,94.96,94.92,94.93,41700000.0
2008-01-30 01:09:00,94.93,94.94,94.915,94.94,22200000.0
2008-01-30 01:10:00,94.94,94.945,94.935,94.945,32200000.0
2008-01-30 01:11:00,94.945,94.96,94.94,94.96,35600000.0
2008-01-30 01:12:00,94.96,94.985,94.955,94.98,145900000.0
2008-01-30 01:13:00,94.98,94.985,94.955,94.965,62800000.0
2008-01-30 01:14:00,94.97,94.98,94.96,94.98,46100000.0
2008-01-30 01:15:00,94.98,95.015,94.98,94.98,172300000.0
2008-01-30 01:16:00,94.98,94.99,94.975,94.985,109400000.0
2008-01-30 01:17:00,94.985,94.985,94.975,94.975,40800000.0
2008-01-30 01:18:00,94.98,95.01,94.98,94.99,62500000.0
2008-01-30 01:19:00,94.99,95.0,94.985,94.985,31900000.0
2008-01-30 01:20:00,94.985,94.995,94.985,94.995,18700000.0
2008-01-30 01:21:00,94.995,95.02,94.98,95.02,78600000.0
2008-01-30 01:22:00,95.02,95.025,94.99,95.005,132400000.0
2008-01-30 01:23:00,95.005,95.025,95.005,95.025,71400000.0
2008-01-30 01:24:00,95.03,95.03,95.02,95.03,107100000.0
2008-01-30 01:25:00,95.03,95.03,94.995,95.005,11500000.0
2008-01-30 01:26:00,95.005,95.025,95.0,95.0,25600000.0
2008-01-30 01:27:00,95.0,95.0,94.94,95.0,96100000.0
2008-01-30 01:28:00,95.0,95.02,94.99,95.02,57100000.0
2008-01-30 01:29:00,95.025,95.055,95.01,95.055,114100000.0
2008-01-30 01:30:00,95.055,95.09,95.05,95.09,37500000.0
2008-01-30 01:31:00,95.09,95.1,95.09,95.1,29700000.0
2008-01-30 01:32:00,95.1,95.1,95.09,95.09,33800000.0
2008-01-30 01:33:00,95.09,95.13,95.09,95.13,78000000.0
2008-01-30 01:34:00,95.13,95.13,95.1,95.1,61100000.0
2008-01-30 01:35:00,95.1,95.1,95.07,95.08,121700000.0
2008-01-30 01:36:00,95.08,95.08,94.965,94.985,143900000.0
2008-01-30 01:37:00,94.985,95.005,94.96,94.98,206500000.0
2008-01-30 01:38:00,94.985,95.03,94.965,95.03,269900000.0
2008-01-30 01:39:00,95.03,95.045,95.01,95.03,478900000.0
2008-01-30 01:40:00,95.03,95.065,95.025,95.055,81700000.0
2008-01-30 01:41:00,95.055,95.065,95.055,95.055,19800000.0
2008-01-30 01:42:00,95.055,95.075,95.045,95.075,146700000.0
2008-01-30 01:43:00,95.08,95.105,95.075,95.1,115300000.0
2008-01-30 01:44:00,95.1,95.11,95.08,95.1,240000000.0
2008-01-30 01:45:00,95.1,95.13,95.1,95.115,102700000.0
2008-01-30 01:46:00,95.115,95.135,95.095,95.13,236200000.0
2008-01-30 01:47:00,95.135,95.135,95.1,95.125,184500000.0
2008-01-30 01:48:00,95.125,95.125,95.1,95.11,107300000.0
2008-01-30 01:49:00,95.105,95.115,95.095,95.095,109000000.0
2008-01-30 01:50:00,95.1,95.135,95.095,95.115,102900000.0
2008-01-30 01:51:00,95.115,95.125,95.1,95.11,108200000.0
2008-01-30 01:52:00,95.11,95.11,95.09,95.1,73000000.0
2008-01-30 01:53:00,95.1,95.1,95.07,95.07,229800000.0
2008-01-30 01:54:00,95.075,95.09,95.07,95.07,134500000.0
2008-01-30 01:55:00,95.07,95.07,95.04,95.07,169200000.0
2008-01-30 01:56:00,95.07,95.07,95.05,95.07,133700000.0
2008-01-30 01:57:00,95.07,95.07,95.04,95.05,64500000.0
2008-01-30 01:58:00,95.04,95.06,95.04,95.06,69300000.0
2008-01-30 01:59:00,95.06,95.105,95.06,95.105,110900000.0
2008-01-30 02:00:00,95.105,95.11,95.075,95.08,57100000.0
2008-01-30 02:01:00,95.075,95.075,95.045,95.05,132200000.0
2008-01-30 02:02:00,95.05,95.06,95.03,95.04,133900000.0
2008-01-30 02:03:00,95.04,95.05,95.02,95.04,302700000.0
2008-01-30 02:04:00,95.04,95.05,95.04,95.05,181300000.0
2008-01-30 02:05:00,95.05,95.06,95.045,95.06,117700000.0
2008-01-30 02:06:00,95.055,95.065,95.045,95.045,106300000.0
2008-01-30 02:07:00,95.055,95.07,95.04,95.055,212100000.0
2008-01-30 02:08:00,95.055,95.07,95.04,95.055,211600000.0
2008-01-30 02:09:00,95.055,95.06,95.05,95.055,87100000.0
2008-01-30 02:10:00,95.055,95.07,95.05,95.05,39500000.0
2008-01-30 02:11:00,95.05,95.055,95.035,95.04,155200000.0
2008-01-30 02:12:00,95.04,95.045,95.025,95.03,135800000.0
2008-01-30 02:13:00,95.03,95.04,95.01,95.015,95900000.0
2008-01-30 02:14:00,95.015,95.015,94.935,94.975,128500000.0
2008-01-30 02:15:00,94.975,95.0,94.955,94.975,140800000.0
2008-01-30 02:16:00,94.965,94.97,94.895,94.95,551100000.0
2008-01-30 02:17:00,94.95,94.965,94.915,94.925,184300000.0
2008-01-30 02:18:00,94.92,94.92,94.82,94.845,289100000.0
2008-01-30 02:19:00,94.845,94.85,94.805,94.82,182200000.0
2008-01-30 02:20:00,94.82,94.84,94.81,94.84,76900000.0
2008-01-30 02:21:00,94.84,94.86,94.84,94.86,67200000.0
2008-01-30 02:22:00,94.86,94.88,94.84,94.875,370300000.0
2008-01-30 02:23:00,94.875,94.885,94.855,94.875,275700000.0
2008-01-30 02:24:00,94.875,94.885,94.815,94.825,170700000.0
2008-01-30 02:25:00,94.83,94.855,94.82,94.825,222200000.0
2008-01-30 02:26:00,94.83,94.85,94.815,94.85,196600000.0
2008-01-30 02:27:00,94.855,94.86,94.845,94.86,43500000.0
2008-01-30 02:28:00,94.855,94.87,94.84,94.86,186100000.0
2008-01-30 02:29:00,94.86,94.875,94.835,94.86,181000000.0
2008-01-30 02:30:00,94.86,94.865,94.85,94.86,47300000.0
2008-01-30 02:31:00,94.865,94.885,94.85,94.875,64700000.0
2008-01-30 02:32:00,94.87,94.87,94.81,94.835,161300000.0
2008-01-30 02:33:00,94.835,94.86,94.82,94.83,91800000.0
2008-01-30 02:34:00,94.83,94.865,94.83,94.86,14800000.0
2008-01-30 02:35:00,94.86,94.935,94.86,94.91,210600000.0
2008-01-30 02:36:00,94.91,94.915,94.85,94.885,402700000.0
2008-01-30 02:37:00,94.885,94.895,94.88,94.895,116900000.0
2008-01-30 02:38:00,94.895,94.9,94.89,94.895,13000000.0
2008-01-30 02:39:00,94.895,94.905,94.88,94.88,112600000.0
2008-01-30 02:40:00,94.875,94.895,94.875,94.88,339200001.0
2008-01-30 02:41:00,94.88,94.895,94.88,94.89,181200000.0
2008-01-30 02:42:00,94.89,94.895,94.885,94.895,90800000.0
2008-01-30 02:43:00,94.895,94.905,94.875,94.88,326300000.0
2008-01-30 02:44:00,94.88,94.895,94.875,94.885,223900000.0
2008-01-30 02:45:00,94.885,94.905,94.885,94.89,59300000.0
2008-01-30 02:46:00,94.89,94.905,94.885,94.89,29100000.0
2008-01-30 02:47:00,94.89,94.895,94.86,94.89,76100000.0
2008-01-30 02:48:00,94.89,94.89,94.875,94.885,12200000.0
2008-01-30 02:49:00,94.885,94.885,94.86,94.865,40600000.0
2008-01-30 02:50:00,94.865,94.865,94.835,94.855,317200001.0
2008-01-30 02:51:00,94.86,94.92,94.855,94.92,34300000.0
2008-01-30 02:52:00,94.92,94.93,94.9,94.905,38500000.0
2008-01-30 02:53:00,94.9,94.915,94.895,94.91,16700000.0
2008-01-30 02:54:00,94.91,94.94,94.9,94.92,110500000.0
2008-01-30 02:55:00,94.92,94.92,94.895,94.91,151200000.0
2008-01-30 02:56:00,94.91,94.92,94.9,94.9,160100000.0
2008-01-30 02:57:00,94.9,94.92,94.885,94.895,269100000.0
2008-01-30 02:58:00,94.895,94.9,94.855,94.855,112900000.0
2008-01-30 02:59:00,94.855,94.895,94.855,94.885,67000000.0
2008-01-30 03:00:00,94.885,94.91,94.87,94.87,96800000.0
2008-01-30 03:01:00,94.87,94.925,94.87,94.905,36000000.0
2008-01-30 03:02:00,94.905,94.91,94.885,94.905,35200000.0
2008-01-30 03:03:00,94.895,94.91,94.87,94.905,100800000.0
2008-01-30 03:04:00,94.905,94.91,94.87,94.87,240400000.0
2008-01-30 03:05:00,94.87,94.875,94.835,94.865,224600000.0
2008-01-30 03:06:00,94.865,94.865,94.85,94.85,133400000.0
2008-01-30 03:07:00,94.85,94.87,94.825,94.86,233500000.0
2008-01-30 03:08:00,94.865,94.875,94.855,94.865,76600000.0
2008-01-30 03:09:00,94.865,94.875,94.855,94.86,40400000.0
2008-01-30 03:10:00,94.86,94.88,94.845,94.845,199000000.0
2008-01-30 03:11:00,94.85,94.85,94.82,94.825,194400000.0
2008-01-30 03:12:00,94.825,94.825,94.785,94.785,138600000.0
2008-01-30 03:13:00,94.78,94.81,94.775,94.805,351100000.0
2008-01-30 03:14:00,94.8,94.83,94.785,94.81,341900000.0
2008-01-30 03:15:00,94.81,94.825,94.77,94.77,323400000.0
2008-01-30 03:16:00,94.77,94.785,94.755,94.785,195800000.0
2008-01-30 03:17:00,94.785,94.795,94.775,94.775,150500000.0
2008-01-30 03:18:00,94.775,94.81,94.77,94.805,201100000.0
2008-01-30 03:19:00,94.8,94.815,94.8,94.815,162000000.0
2008-01-30 03:20:00,94.815,94.815,94.785,94.79,95500000.0
2008-01-30 03:21:00,94.785,94.83,94.785,94.82,318200000.0
2008-01-30 03:22:00,94.82,94.84,94.815,94.83,146700000.0
2008-01-30 03:23:00,94.83,94.845,94.82,94.825,70400000.0
2008-01-30 03:24:00,94.83,94.83,94.81,94.81,324900000.0
2008-01-30 03:25:00,94.81,94.84,94.805,94.84,246000000.0
2008-01-30 03:26:00,94.83,94.845,94.825,94.825,98400000.0
2008-01-30 03:27:00,94.83,94.835,94.82,94.82,104800000.0
2008-01-30 03:28:00,94.82,94.82,94.805,94.815,115600000.0
2008-01-30 03:29:00,94.82,94.825,94.79,94.79,252500000.0
2008-01-30 03:30:00,94.79,94.81,94.79,94.805,66800000.0
2008-01-30 03:31:00,94.805,94.865,94.805,94.85,129300000.0
2008-01-30 03:32:00,94.855,94.86,94.845,94.845,70400000.0
2008-01-30 03:33:00,94.85,94.855,94.83,94.845,47100000.0
2008-01-30 03:34:00,94.845,94.855,94.82,94.855,84500000.0
2008-01-30 03:35:00,94.85,94.87,94.84,94.85,55000000.0
2008-01-30 03:36:00,94.85,94.86,94.84,94.845,117500000.0
2008-01-30 03:37:00,94.845,94.86,94.84,94.85,43300000.0
2008-01-30 03:38:00,94.85,94.86,94.845,94.855,15200000.0
2008-01-30 03:39:00,94.855,94.855,94.84,94.84,24700000.0
2008-01-30 03:40:00,94.84,94.845,94.835,94.845,124400000.0
2008-01-30 03:41:00,94.84,94.855,94.835,94.845,83600000.0
2008-01-30 03:42:00,94.845,94.845,94.83,94.83,112600000.0
2008-01-30 03:43:00,94.83,94.845,94.83,94.845,98000000.0
2008-01-30 03:44:00,94.845,94.855,94.845,94.85,56100000.0
2008-01-30 03:45:00,94.85,94.85,94.84,94.84,68500000.0
2008-01-30 03:46:00,94.84,94.84,94.81,94.81,99300000.0
2008-01-30 03:47:00,94.81,94.81,94.79,94.79,102200000.0
2008-01-30 03:48:00,94.79,94.795,94.78,94.785,121700000.0
2008-01-30 03:49:00,94.79,94.815,94.79,94.81,69600000.0
2008-01-30 03:50:00,94.81,94.85,94.81,94.845,122700000.0
2008-01-30 03:51:00,94.845,94.85,94.835,94.845,85500000.0
2008-01-30 03:52:00,94.84,94.855,94.835,94.845,330300000.0
2008-01-30 03:53:00,94.845,94.85,94.83,94.835,93900000.0
2008-01-30 03:54:00,94.835,94.87,94.83,94.835,154600000.0
2008-01-30 03:55:00,94.835,94.845,94.82,94.82,142400000.0
2008-01-30 03:56:00,94.82,94.83,94.79,94.81,179000000.0
2008-01-30 03:57:00,94.81,94.83,94.805,94.825,134000000.0
2008-01-30 03:58:00,94.825,94.89,94.825,94.89,122000000.0
2008-01-30 03:59:00,94.89,94.94,94.89,94.94,249400000.0
2008-01-30 04:00:00,94.94,94.94,94.875,94.88,132100000.0
2008-01-30 04:01:00,94.88,94.88,94.87,94.88,204500000.0
2008-01-30 04:02:00,94.88,94.905,94.88,94.885,251100000.0
2008-01-30 04:03:00,94.885,94.885,94.855,94.865,157000000.0
2008-01-30 04:04:00,94.87,94.895,94.86,94.89,98800000.0
2008-01-30 04:05:00,94.89,94.89,94.87,94.89,146500000.0
2008-01-30 04:06:00,94.89,94.89,94.86,94.87,162700000.0
2008-01-30 04:07:00,94.87,94.88,94.865,94.88,30700000.0
2008-01-30 04:08:00,94.88,94.88,94.865,94.875,52800000.0
2008-01-30 04:09:00,94.875,94.875,94.86,94.87,95600000.0
2008-01-30 04:10:00,94.87,94.87,94.86,94.86,46500000.0
2008-01-30 04:11:00,94.86,94.875,94.855,94.875,348400001.0
2008-01-30 04:12:00,94.875,94.875,94.855,94.865,201800001.0
2008-01-30 04:13:00,94.865,94.875,94.85,94.855,294200000.0
2008-01-30 04:14:00,94.85,94.86,94.825,94.825,596499997.0
2008-01-30 04:15:00,94.825,94.865,94.825,94.855,296800000.0
2008-01-30 04:16:00,94.85,94.855,94.835,94.845,68900000.0
2008-01-30 04:17:00,94.845,94.86,94.84,94.845,249400000.0
2008-01-30 04:18:00,94.845,94.85,94.83,94.835,268800000.0
2008-01-30 04:19:00,94.84,94.845,94.81,94.81,163000000.0
2008-01-30 04:20:00,94.81,94.835,94.79,94.8,298200000.0
2008-01-30 04:21:00,94.79,94.82,94.785,94.82,163500000.0
2008-01-30 04:22:00,94.82,94.82,94.77,94.77,202100000.0
2008-01-30 04:23:00,94.78,94.8,94.76,94.76,603100001.0
2008-01-30 04:24:00,94.76,94.78,94.755,94.755,244700001.0
2008-01-30 04:25:00,94.755,94.765,94.745,94.765,221200000.0
2008-01-30 04:26:00,94.765,94.78,94.75,94.755,167300000.0
2008-01-30 04:27:00,94.755,94.79,94.755,94.78,269000000.0
2008-01-30 04:28:00,94.785,94.785,94.77,94.785,91699999.0
2008-01-30 04:29:00,94.785,94.79,94.775,94.79,113300000.0
2008-01-30 04:30:00,94.79,94.8,94.79,94.8,62800000.0
2008-01-30 04:31:00,94.8,94.86,94.8,94.855,229800000.0
2008-01-30 04:32:00,94.855,94.9,94.85,94.87,117300000.0
2008-01-30 04:33:00,94.87,94.89,94.86,94.885,143100000.0
2008-01-30 04:34:00,94.885,94.905,94.88,94.88,86900000.0
2008-01-30 04:35:00,94.885,94.895,94.87,94.88,102700000.0
2008-01-30 04:36:00,94.88,94.89,94.86,94.87,186500000.0
2008-01-30 04:37:00,94.87,94.895,94.86,94.89,87900000.0
2008-01-30 04:38:00,94.89,94.895,94.88,94.885,84400000.0
2008-01-30 04:39:00,94.885,94.9,94.88,94.9,85100000.0
2008-01-30 04:40:00,94.9,94.925,94.9,94.925,56600000.0
2008-01-30 04:41:00,94.93,94.95,94.92,94.935,237300000.0
2008-01-30 04:42:00,94.93,94.945,94.92,94.94,261100000.0
2008-01-30 04:43:00,94.94,94.995,94.925,94.99,251700000.0
2008-01-30 04:44:00,94.99,95.02,94.99,95.0,300100000.0
2008-01-30 04:45:00,95.0,95.0,94.97,94.975,147700000.0
2008-01-30 04:46:00,94.97,95.08,94.965,95.05,381400000.0
2008-01-30 04:47:00,95.05,95.05,95.03,95.035,422300003.0
2008-01-30 04:48:00,95.035,95.035,94.985,95.0,348900002.0
2008-01-30 04:49:00,95.0,95.01,94.95,94.96,310900000.0
2008-01-30 04:50:00,94.97,95.0,94.95,94.98,372700000.0
2008-01-30 04:51:00,94.98,94.995,94.98,94.985,296899999.0
2008-01-30 04:52:00,94.985,94.985,94.94,94.975,344300000.0
2008-01-30 04:53:00,94.975,95.0,94.975,94.995,312800000.0
2008-01-30 04:54:00,94.995,95.04,94.995,95.015,151400000.0
2008-01-30 04:55:00,95.015,95.015,94.97,94.97,72400000.0
2008-01-30 04:56:00,94.97,94.98,94.965,94.97,196900000.0
2008-01-30 04:57:00,94.97,94.98,94.95,94.96,186800002.0
2008-01-30 04:58:00,94.96,94.99,94.95,94.985,468599999.0
2008-01-30 04:59:00,94.985,94.995,94.98,94.98,252600000.0
2008-01-30 05:00:00,94.98,94.985,94.975,94.98,420800002.0
2008-01-30 05:01:00,94.98,94.98,94.975,94.98,99400000.0
2008-01-30 05:02:00,94.98,94.99,94.96,94.96,99700000.0
2008-01-30 05:03:00,94.96,94.97,94.96,94.97,126300000.0
2008-01-30 05:04:00,94.97,94.97,94.96,94.97,45600000.0
2008-01-30 05:05:00,94.97,94.97,94.95,94.95,107500000.0
2008-01-30 05:06:00,94.95,94.95,94.93,94.93,134400000.0
2008-01-30 05:07:00,94.93,94.95,94.93,94.945,92600000.0
2008-01-30 05:08:00,94.945,94.95,94.935,94.94,82500000.0
2008-01-30 05:09:00,94.94,94.94,94.93,94.935,169000000.0
2008-01-30 05:10:00,94.935,94.94,94.92,94.92,225600000.0
2008-01-30 05:11:00,94.92,94.92,94.905,94.905,242600001.0
2008-01-30 05:12:00,94.91,94.91,94.9,94.91,110699997.0
2008-01-30 05:13:00,94.91,94.92,94.88,94.9,156900000.0
2008-01-30 05:14:00,94.89,94.9,94.885,94.895,218800000.0
2008-01-30 05:15:00,94.895,94.895,94.88,94.88,282600000.0
2008-01-30 05:16:00,94.875,94.875,94.865,94.865,124900000.0
2008-01-30 05:17:00,94.86,94.87,94.85,94.865,183400000.0
2008-01-30 05:18:00,94.86,94.87,94.855,94.865,139800000.0
2008-01-30 05:19:00,94.865,94.865,94.855,94.86,84100000.0
2008-01-30 05:20:00,94.86,94.86,94.85,94.86,83100000.0
2008-01-30 05:21:00,94.86,94.865,94.85,94.865,43400000.0
2008-01-30 05:22:00,94.865,94.865,94.86,94.865,136600000.0
2008-01-30 05:23:00,94.865,94.87,94.85,94.85,74400000.0
2008-01-30 05:24:00,94.85,94.85,94.785,94.785,99000000.0
2008-01-30 05:25:00,94.785,94.8,94.775,94.785,155900000.0
2008-01-30 05:26:00,94.785,94.825,94.785,94.82,56800000.0
2008-01-30 05:27:00,94.82,94.83,94.815,94.83,133600000.0
2008-01-30 05:28:00,94.83,94.83,94.81,94.83,87900000.0
2008-01-30 05:29:00,94.83,94.835,94.815,94.82,216400000.0
2008-01-30 05:30:00,94.82,94.82,94.8,94.805,215300000.0
2008-01-30 05:31:00,94.81,94.815,94.8,94.81,218700000.0
2008-01-30 05:32:00,94.82,94.82,94.785,94.8,425299999.0
2008-01-30 05:33:00,94.8,94.8,94.79,94.79,231100000.0
2008-01-30 05:34:00,94.79,94.8,94.79,94.8,289900000.0
2008-01-30 05:35:00,94.8,94.845,94.8,94.84,51200000.0
2008-01-30 05:36:00,94.84,94.86,94.84,94.855,71000000.0
2008-01-30 05:37:00,94.855,94.86,94.84,94.84,41100000.0
2008-01-30 05:38:00,94.84,94.85,94.84,94.85,24800000.0
2008-01-30 05:39:00,94.84,94.85,94.84,94.85,65300000.0
2008-01-30 05:40:00,94.85,94.85,94.83,94.85,98800000.0
2008-01-30 05:41:00,94.85,94.85,94.815,94.83,125500000.0
2008-01-30 05:42:00,94.83,94.83,94.81,94.825,29800000.0
2008-01-30 05:43:00,94.825,94.825,94.82,94.82,18800000.0
2008-01-30 05:44:00,94.82,94.82,94.79,94.795,84800000.0
2008-01-30 05:45:00,94.795,94.815,94.795,94.8,65800000.0
2008-01-30 05:46:00,94.8,94.82,94.8,94.8,59600000.0
2008-01-30 05:47:00,94.8,94.8,94.785,94.79,203800000.0
2008-01-30 05:48:00,94.79,94.8,94.77,94.77,215100001.0
2008-01-30 05:49:00,94.77,94.77,94.74,94.74,46700000.0
2008-01-30 05:50:00,94.74,94.74,94.73,94.735,24100000.0
2008-01-30 05:51:00,94.735,94.745,94.73,94.74,60700000.0
2008-01-30 05:52:00,94.75,94.775,94.74,94.76,46200000.0
2008-01-30 05:53:00,94.76,94.77,94.75,94.755,18800000.0
2008-01-30 05:54:00,94.755,94.775,94.75,94.775,35000000.0
2008-01-30 05:55:00,94.775,94.785,94.77,94.77,62100000.0
2008-01-30 05:56:00,94.77,94.805,94.77,94.805,141900000.0
2008-01-30 05:57:00,94.8,94.815,94.795,94.8,100600000.0
2008-01-30 05:58:00,94.8,94.815,94.775,94.775,49000000.0
2008-01-30 05:59:00,94.775,94.785,94.76,94.78,134000000.0
2008-01-30 06:00:00,94.78,94.78,94.76,94.76,245100000.0
2008-01-30 06:01:00,94.76,94.77,94.76,94.76,235400000.0
2008-01-30 06:02:00,94.76,94.77,94.745,94.765,459100000.0
2008-01-30 06:03:00,94.76,94.78,94.755,94.77,188200000.0
2008-01-30 06:04:00,94.77,94.77,94.75,94.76,286800000.0
2008-01-30 06:05:00,94.755,94.78,94.745,94.75,419300000.0
2008-01-30 06:06:00,94.755,94.76,94.75,94.755,114100000.0
2008-01-30 06:07:00,94.755,94.755,94.715,94.72,311199999.0
2008-01-30 06:08:00,94.72,94.725,94.7,94.715,275000000.0
2008-01-30 06:09:00,94.715,94.715,94.69,94.69,155200000.0
2008-01-30 06:10:00,94.69,94.71,94.69,94.705,167900000.0
2008-01-30 06:11:00,94.705,94.72,94.705,94.71,157000000.0
2008-01-30 06:12:00,94.71,94.725,94.705,94.71,111000000.0
2008-01-30 06:13:00,94.71,94.715,94.685,94.69,116400000.0
2008-01-30 06:14:00,94.69,94.7,94.685,94.695,195600000.0
2008-01-30 06:15:00,94.695,94.695,94.66,94.685,139100000.0
2008-01-30 06:16:00,94.685,94.715,94.675,94.715,115100000.0
2008-01-30 06:17:00,94.715,94.75,94.715,94.75,301000000.0
2008-01-30 06:18:00,94.75,94.77,94.745,94.745,47300000.0
2008-01-30 06:19:00,94.74,94.785,94.74,94.775,245000000.0
2008-01-30 06:20:00,94.775,94.78,94.755,94.77,170300000.0
2008-01-30 06:21:00,94.77,94.785,94.77,94.775,145800000.0
2008-01-30 06:22:00,94.77,94.78,94.765,94.775,206800000.0
2008-01-30 06:23:00,94.775,94.78,94.755,94.76,294300000.0
2008-01-30 06:24:00,94.755,94.78,94.755,94.78,157900000.0
2008-01-30 06:25:00,94.78,94.785,94.755,94.755,210500000.0
2008-01-30 06:26:00,94.755,94.76,94.74,94.76,122300000.0
2008-01-30 06:27:00,94.755,94.775,94.74,94.775,122500000.0
2008-01-30 06:28:00,94.775,94.79,94.77,94.78,31900000.0
2008-01-30 06:29:00,94.78,94.79,94.77,94.78,158500000.0
2008-01-30 06:30:00,94.78,94.79,94.77,94.78,73700000.0
2008-01-30 06:31:00,94.78,94.79,94.775,94.79,116900000.0
2008-01-30 06:32:00,94.79,94.81,94.785,94.81,233900000.0
2008-01-30 06:33:00,94.81,94.84,94.8,94.825,173400000.0
2008-01-30 06:34:00,94.82,94.825,94.785,94.79,379000000.0
2008-01-30 06:35:00,94.79,94.795,94.775,94.78,165800000.0
2008-01-30 06:36:00,94.78,94.805,94.78,94.805,187800000.0
2008-01-30 06:37:00,94.805,94.83,94.795,94.815,259000000.0
2008-01-30 06:38:00,94.81,94.845,94.81,94.84,197800000.0
2008-01-30 06:39:00,94.84,94.84,94.805,94.81,113100000.0
2008-01-30 06:40:00,94.81,94.825,94.81,94.82,46900000.0
2008-01-30 06:41:00,94.815,94.83,94.81,94.82,49100000.0
2008-01-30 06:42:00,94.82,94.825,94.8,94.81,187900000.0
2008-01-30 06:43:00,94.81,94.815,94.8,94.805,97000000.0
2008-01-30 06:44:00,94.805,94.81,94.795,94.805,129100000.0
2008-01-30 06:45:00,94.805,94.805,94.785,94.79,103200000.0
2008-01-30 06:46:00,94.79,94.8,94.78,94.79,62400000.0
2008-01-30 06:47:00,94.79,94.8,94.79,94.795,5000000.0
2008-01-30 06:48:00,94.795,94.795,94.78,94.785,25500000.0
2008-01-30 06:49:00,94.785,94.785,94.77,94.78,77000000.0
2008-01-30 06:50:00,94.78,94.78,94.74,94.755,166500000.0
2008-01-30 06:51:00,94.755,94.78,94.725,94.735,213800000.0
2008-01-30 06:52:00,94.74,94.76,94.71,94.76,447300000.0
2008-01-30 06:53:00,94.76,94.765,94.735,94.735,128400000.0
2008-01-30 06:54:00,94.735,94.76,94.725,94.75,101900000.0
2008-01-30 06:55:00,94.75,94.75,94.715,94.735,152400000.0
2008-01-30 06:56:00,94.735,94.76,94.725,94.76,276600000.0
2008-01-30 06:57:00,94.76,94.765,94.74,94.765,156700000.0
2008-01-30 06:58:00,94.765,94.765,94.76,94.76,191500000.0
2008-01-30 06:59:00,94.76,94.8,94.76,94.795,421400000.0
2008-01-30 07:00:00,94.795,94.815,94.795,94.81,221200000.0
2008-01-30 07:01:00,94.81,94.81,94.785,94.785,237900000.0
2008-01-30 07:02:00,94.785,94.805,94.78,94.795,79000000.0
2008-01-30 07:03:00,94.795,94.795,94.785,94.795,45300000.0
2008-01-30 07:04:00,94.79,94.795,94.775,94.79,177200000.0
2008-01-30 07:05:00,94.79,94.79,94.785,94.79,30200000.0
2008-01-30 07:06:00,94.79,94.795,94.785,94.79,8500000.0
2008-01-30 07:07:00,94.79,94.79,94.775,94.775,208000000.0
2008-01-30 07:08:00,94.775,94.795,94.775,94.795,65200000.0
2008-01-30 07:09:00,94.795,94.795,94.765,94.765,76100000.0
2008-01-30 07:10:00,94.765,94.775,94.76,94.76,43100000.0
2008-01-30 07:11:00,94.765,94.77,94.755,94.755,102900000.0
2008-01-30 07:12:00,94.755,94.76,94.74,94.75,96300000.0
2008-01-30 07:13:00,94.75,94.765,94.75,94.76,15200000.0
2008-01-30 07:14:00,94.765,94.775,94.745,94.765,91700000.0
2008-01-30 07:15:00,94.765,94.785,94.765,94.785,7200000.0
2008-01-30 07:16:00,94.785,94.805,94.77,94.795,60700000.0
2008-01-30 07:17:00,94.795,94.8,94.775,94.79,99900000.0
2008-01-30 07:18:00,94.79,94.8,94.765,94.8,204000000.0
2008-01-30 07:19:00,94.8,94.8,94.78,94.78,18900000.0
2008-01-30 07:20:00,94.78,94.795,94.78,94.79,26300000.0
2008-01-30 07:21:00,94.79,94.81,94.785,94.795,68100000.0
2008-01-30 07:22:00,94.795,94.805,94.785,94.8,48000000.0
2008-01-30 07:23:00,94.8,94.8,94.76,94.77,51800000.0
2008-01-30 07:24:00,94.765,94.775,94.765,94.77,3900000.0
2008-01-30 07:25:00,94.765,94.785,94.755,94.755,14000000.0
2008-01-30 07:26:00,94.75,94.75,94.74,94.75,16600000.0
2008-01-30 07:27:00,94.75,94.75,94.73,94.745,131500000.0
2008-01-30 07:28:00,94.74,94.755,94.735,94.74,48000000.0
2008-01-30 07:29:00,94.74,94.75,94.715,94.73,290200000.0
2008-01-30 07:30:00,94.73,94.74,94.715,94.735,98900000.0
2008-01-30 07:31:00,94.73,94.735,94.715,94.72,160600000.0
2008-01-30 07:32:00,94.725,94.725,94.705,94.72,219900000.0
2008-01-30 07:33:00,94.72,94.73,94.705,94.71,215500000.0
2008-01-30 07:34:00,94.7,94.72,94.695,94.715,179700000.0
2008-01-30 07:35:00,94.705,94.725,94.7,94.71,356300000.0
2008-01-30 07:36:00,94.71,94.735,94.71,94.735,208200000.0
2008-01-30 07:37:00,94.735,94.75,94.73,94.75,56700000.0
2008-01-30 07:38:00,94.75,94.75,94.67,94.685,154700000.0
2008-01-30 07:39:00,94.685,94.705,94.685,94.705,66600000.0
2008-01-30 07:40:00,94.705,94.74,94.7,94.725,233200000.0
2008-01-30 07:41:00,94.725,94.73,94.72,94.725,38800000.0
2008-01-30 07:42:00,94.725,94.74,94.725,94.74,159500000.0
2008-01-30 07:43:00,94.74,94.745,94.72,94.74,59300000.0
2008-01-30 07:44:00,94.74,94.77,94.735,94.77,46500000.0
2008-01-30 07:45:00,94.765,94.77,94.755,94.76,37100000.0
2008-01-30 07:46:00,94.76,94.765,94.745,94.75,81700000.0
2008-01-30 07:47:00,94.75,94.75,94.735,94.74,93400000.0
2008-01-30 07:48:00,94.74,94.745,94.715,94.715,87400000.0
2008-01-30 07:49:00,94.715,94.715,94.7,94.705,131500000.0
2008-01-30 07:50:00,94.705,94.715,94.685,94.7,155500000.0
2008-01-30 07:51:00,94.7,94.72,94.7,94.715,44200000.0
2008-01-30 07:52:00,94.715,94.72,94.695,94.7,167400000.0
2008-01-30 07:53:00,94.695,94.74,94.695,94.74,128700000.0
2008-01-30 07:54:00,94.74,94.755,94.73,94.75,17700000.0
2008-01-30 07:55:00,94.75,94.755,94.73,94.755,54200000.0
2008-01-30 07:56:00,94.755,94.785,94.755,94.775,14800000.0
2008-01-30 07:57:00,94.775,94.785,94.76,94.78,68900000.0
2008-01-30 07:58:00,94.765,94.79,94.76,94.79,91000000.0
2008-01-30 07:59:00,94.79,94.81,94.785,94.81,15500000.0
2008-01-30 08:00:00,94.81,94.82,94.785,94.815,101300000.0
2008-01-30 08:01:00,94.815,94.85,94.805,94.835,162800000.0
2008-01-30 08:02:00,94.835,94.84,94.82,94.82,131100000.0
2008-01-30 08:03:00,94.825,94.83,94.805,94.83,225600000.0
2008-01-30 08:04:00,94.825,94.835,94.815,94.815,107500000.0
2008-01-30 08:05:00,94.815,94.825,94.81,94.81,62400000.0
2008-01-30 08:06:00,94.81,94.825,94.8,94.815,103200000.0
2008-01-30 08:07:00,94.815,94.83,94.815,94.82,23800000.0
2008-01-30 08:08:00,94.82,94.895,94.82,94.86,160200000.0
2008-01-30 08:09:00,94.865,94.875,94.825,94.825,253800000.0
2008-01-30 08:10:00,94.825,94.835,94.815,94.82,242600000.0
2008-01-30 08:11:00,94.82,94.83,94.805,94.81,171200000.0
2008-01-30 08:12:00,94.815,94.825,94.805,94.81,212100000.0
2008-01-30 08:13:00,94.805,94.82,94.8,94.82,196100000.0
2008-01-30 08:14:00,94.82,94.825,94.795,94.8,76800000.0
2008-01-30 08:15:00,94.8,94.81,94.78,94.79,56900000.0
2008-01-30 08:16:00,94.795,94.805,94.775,94.78,144500000.0
2008-01-30 08:17:00,94.78,94.815,94.745,94.745,298000000.0
2008-01-30 08:18:00,94.745,94.76,94.735,94.745,235700000.0
2008-01-30 08:19:00,94.745,94.77,94.73,94.77,150200000.0
2008-01-30 08:20:00,94.77,94.79,94.75,94.79,101900000.0
2008-01-30 08:21:00,94.79,94.79,94.77,94.78,14200000.0
2008-01-30 08:22:00,94.78,94.78,94.745,94.75,88500000.0
2008-01-30 08:23:00,94.75,94.77,94.74,94.76,35200000.0
2008-01-30 08:24:00,94.765,94.775,94.76,94.77,97800000.0
2008-01-30 08:25:00,94.775,94.79,94.77,94.78,119800000.0
2008-01-30 08:26:00,94.78,94.78,94.745,94.745,84200000.0
2008-01-30 08:27:00,94.745,94.765,94.74,94.755,40000000.0
2008-01-30 08:28:00,94.755,94.76,94.745,94.755,23600000.0
2008-01-30 08:29:00,94.755,94.77,94.75,94.77,11200000.0
2008-01-30 08:30:00,94.77,94.78,94.765,94.775,80500000.0
2008-01-30 08:31:00,94.78,94.79,94.77,94.785,56000000.0
2008-01-30 08:32:00,94.785,94.785,94.72,94.72,186900000.0
2008-01-30 08:33:00,94.72,94.735,94.72,94.735,198300000.0
2008-01-30 08:34:00,94.735,94.74,94.725,94.74,122700000.0
2008-01-30 08:35:00,94.74,94.745,94.715,94.715,39000000.0
2008-01-30 08:36:00,94.71,94.71,94.67,94.675,148200000.0
2008-01-30 08:37:00,94.675,94.69,94.675,94.685,16500000.0
2008-01-30 08:38:00,94.685,94.705,94.685,94.7,46400000.0
2008-01-30 08:39:00,94.705,94.71,94.7,94.705,9500000.0
2008-01-30 08:40:00,94.7,94.705,94.685,94.69,57200000.0
2008-01-30 08:41:00,94.69,94.695,94.685,94.69,29800000.0
2008-01-30 08:42:00,94.69,94.72,94.69,94.72,10000000.0
2008-01-30 08:43:00,94.72,94.72,94.655,94.675,303300000.0
2008-01-30 08:44:00,94.68,94.68,94.64,94.65,217700000.0
2008-01-30 08:45:00,94.65,94.665,94.625,94.635,131700000.0
2008-01-30 08:46:00,94.635,94.66,94.635,94.65,121400000.0
2008-01-30 08:47:00,94.65,94.655,94.63,94.65,49300000.0
2008-01-30 08:48:00,94.645,94.675,94.645,94.675,131700000.0
2008-01-30 08:49:00,94.67,94.685,94.655,94.655,109900000.0
2008-01-30 08:50:00,94.65,94.685,94.65,94.68,43600000.0
2008-01-30 08:51:00,94.675,94.69,94.66,94.675,57500000.0
2008-01-30 08:52:00,94.675,94.69,94.675,94.69,25000000.0
2008-01-30 08:53:00,94.69,94.705,94.68,94.69,33900000.0
2008-01-30 08:54:00,94.685,94.705,94.685,94.705,15700000.0
2008-01-30 08:55:00,94.705,94.715,94.7,94.71,4400000.0
2008-01-30 08:56:00,94.71,94.71,94.65,94.69,34200000.0
2008-01-30 08:57:00,94.69,94.7,94.635,94.675,77200000.0
2008-01-30 08:58:00,94.675,94.685,94.655,94.68,62100000.0
2008-01-30 08:59:00,94.68,94.75,94.675,94.69,80300000.0
2008-01-30 09:00:00,94.695,94.695,94.6,94.605,142500000.0
2008-01-30 09:01:00,94.605,94.615,94.585,94.595,473600000.0
2008-01-30 09:02:00,94.585,94.6,94.54,94.545,554200000.0
2008-01-30 09:03:00,94.55,94.565,94.535,94.55,635500000.0
2008-01-30 09:04:00,94.55,94.55,94.505,94.51,578500000.0
2008-01-30 09:05:00,94.51,94.545,94.505,94.54,327800000.0
2008-01-30 09:06:00,94.535,94.565,94.51,94.56,200500000.0
2008-01-30 09:07:00,94.56,94.585,94.54,94.54,118600000.0
2008-01-30 09:08:00,94.54,94.57,94.53,94.54,258700000.0
2008-01-30 09:09:00,94.54,94.54,94.515,94.53,254700000.0
2008-01-30 09:10:00,94.53,94.535,94.5,94.52,398100000.0
2008-01-30 09:11:00,94.52,94.575,94.515,94.565,459200001.0
2008-01-30 09:12:00,94.565,94.585,94.55,94.58,125400000.0
2008-01-30 09:13:00,94.58,94.6,94.58,94.6,46800000.0
2008-01-30 09:14:00,94.595,94.6,94.59,94.59,33000000.0
2008-01-30 09:15:00,94.605,94.615,94.595,94.61,106400000.0
2008-01-30 09:16:00,94.605,94.62,94.585,94.595,129700000.0
2008-01-30 09:17:00,94.595,94.6,94.57,94.58,127900000.0
2008-01-30 09:18:00,94.58,94.66,94.575,94.655,72700000.0
2008-01-30 09:19:00,94.64,94.645,94.615,94.62,98100000.0
2008-01-30 09:20:00,94.62,94.625,94.57,94.585,119000000.0
2008-01-30 09:21:00,94.58,94.59,94.55,94.56,152200000.0
2008-01-30 09:22:00,94.56,94.58,94.545,94.575,102600000.0
2008-01-30 09:23:00,94.565,94.595,94.55,94.59,113700000.0
2008-01-30 09:24:00,94.585,94.595,94.57,94.575,28700000.0
2008-01-30 09:25:00,94.575,94.58,94.54,94.555,75400000.0
2008-01-30 09:26:00,94.555,94.58,94.54,94.575,63000000.0
2008-01-30 09:27:00,94.575,94.595,94.545,94.545,115400000.0
2008-01-30 09:28:00,94.545,94.56,94.535,94.545,72200000.0
2008-01-30 09:29:00,94.545,94.555,94.535,94.54,22800000.0
2008-01-30 09:30:00,94.54,94.55,94.535,94.55,139100000.0
2008-01-30 09:31:00,94.555,94.59,94.545,94.59,378700000.0
2008-01-30 09:32:00,94.59,94.625,94.575,94.625,270600000.0
2008-01-30 09:33:00,94.62,94.625,94.575,94.58,533300000.0
2008-01-30 09:34:00,94.575,94.62,94.575,94.6,315200000.0
2008-01-30 09:35:00,94.6,94.605,94.58,94.585,129300000.0
2008-01-30 09:36:00,94.59,94.595,94.575,94.585,268600000.0
2008-01-30 09:37:00,94.585,94.6,94.575,94.59,196800000.0
2008-01-30 09:38:00,94.59,94.605,94.585,94.6,47000000.0
2008-01-30 09:39:00,94.6,94.615,94.59,94.615,75000000.0
2008-01-30 09:40:00,94.62,94.62,94.595,94.62,34200000.0
2008-01-30 09:41:00,94.62,94.625,94.605,94.61,19100000.0
2008-01-30 09:42:00,94.61,94.64,94.61,94.635,24000000.0
2008-01-30 09:43:00,94.635,94.635,94.615,94.62,102500000.0
2008-01-30 09:44:00,94.62,94.63,94.585,94.59,114400000.0
2008-01-30 09:45:00,94.59,94.605,94.585,94.595,8200000.0
2008-01-30 09:46:00,94.595,94.595,94.535,94.545,276200000.0
2008-01-30 09:47:00,94.545,94.575,94.545,94.565,142600000.0
2008-01-30 09:48:00,94.565,94.585,94.55,94.555,56400000.0
2008-01-30 09:49:00,94.56,94.585,94.55,94.575,207600000.0
2008-01-30 09:50:00,94.57,94.63,94.57,94.615,190800000.0
2008-01-30 09:51:00,94.62,94.62,94.575,94.59,98900000.0
2008-01-30 09:52:00,94.59,94.595,94.57,94.585,15600000.0
2008-01-30 09:53:00,94.585,94.59,94.515,94.525,134000000.0
2008-01-30 09:54:00,94.53,94.545,94.505,94.51,119200000.0
2008-01-30 09:55:00,94.51,94.535,94.495,94.525,30100000.0
2008-01-30 09:56:00,94.525,94.54,94.51,94.53,51400001.0
2008-01-30 09:57:00,94.53,94.555,94.52,94.555,47100000.0
2008-01-30 09:58:00,94.555,94.58,94.53,94.56,151300000.0
2008-01-30 09:59:00,94.565,94.57,94.535,94.55,30800000.0
2008-01-30 10:00:00,94.55,94.56,94.515,94.525,25600000.0
2008-01-30 10:01:00,94.53,94.59,94.515,94.59,105200000.0
2008-01-30 10:02:00,94.59,94.635,94.58,94.605,95500000.0
2008-01-30 10:03:00,94.605,94.615,94.595,94.615,21300000.0
2008-01-30 10:04:00,94.615,94.615,94.57,94.6,57500000.0
2008-01-30 10:05:00,94.6,94.66,94.59,94.645,56700000.0
2008-01-30 10:06:00,94.645,94.67,94.625,94.67,54400000.0
2008-01-30 10:07:00,94.67,94.675,94.63,94.63,41200000.0
2008-01-30 10:08:00,94.63,94.645,94.61,94.63,29400000.0
2008-01-30 10:09:00,94.63,94.69,94.625,94.69,62200000.0
2008-01-30 10:10:00,94.69,94.69,94.635,94.66,93500000.0
2008-01-30 10:11:00,94.65,94.69,94.63,94.65,90600000.0
2008-01-30 10:12:00,94.65,94.655,94.61,94.615,109200000.0
2008-01-30 10:13:00,94.62,94.635,94.6,94.615,54600000.0
2008-01-30 10:14:00,94.615,94.635,94.565,94.63,71500000.0
2008-01-30 10:15:00,94.625,94.63,94.59,94.59,43800000.0
2008-01-30 10:16:00,94.59,94.61,94.59,94.6,48600000.0
2008-01-30 10:17:00,94.6,94.615,94.59,94.61,45400000.0
2008-01-30 10:18:00,94.61,94.615,94.555,94.555,119200000.0
2008-01-30 10:19:00,94.56,94.575,94.5,94.54,99500000.0
2008-01-30 10:20:00,94.54,94.545,94.505,94.505,75600000.0
2008-01-30 10:21:00,94.505,94.55,94.485,94.55,76400000.0
2008-01-30 10:22:00,94.55,94.55,94.495,94.55,95300000.0
2008-01-30 10:23:00,94.55,94.55,94.53,94.54,45000000.0
2008-01-30 10:24:00,94.54,94.55,94.52,94.52,51200000.0
2008-01-30 10:25:00,94.52,94.53,94.515,94.52,42000000.0
2008-01-30 10:26:00,94.52,94.54,94.51,94.54,30300000.0
2008-01-30 10:27:00,94.54,94.54,94.51,94.535,63000000.0
2008-01-30 10:28:00,94.535,94.575,94.535,94.56,32200000.0
2008-01-30 10:29:00,94.56,94.59,94.54,94.58,56400000.0
2008-01-30 10:30:00,94.58,94.615,94.57,94.59,50000000.0
2008-01-30 10:31:00,94.585,94.6,94.58,94.6,32700000.0
2008-01-30 10:32:00,94.6,94.62,94.595,94.615,35000000.0
2008-01-30 10:33:00,94.615,94.64,94.61,94.64,24800000.0
2008-01-30 10:34:00,94.64,94.645,94.6,94.625,37700000.0
2008-01-30 10:35:00,94.625,94.645,94.62,94.64,22100000.0
2008-01-30 10:36:00,94.64,94.655,94.625,94.65,33500000.0
2008-01-30 10:37:00,94.65,94.69,94.645,94.67,33600000.0
2008-01-30 10:38:00,94.67,94.685,94.66,94.66,31700000.0
2008-01-30 10:39:00,94.655,94.665,94.655,94.66,23000000.0
2008-01-30 10:40:00,94.66,94.675,94.655,94.665,36700000.0
2008-01-30 10:41:00,94.665,94.69,94.665,94.67,18400000.0
2008-01-30 10:42:00,94.675,94.71,94.66,94.695,36100000.0
2008-01-30 10:43:00,94.705,94.71,94.7,94.705,12200000.0
2008-01-30 10:44:00,94.705,94.705,94.675,94.705,33100000.0
2008-01-30 10:45:00,94.7,94.74,94.695,94.715,42600000.0
2008-01-30 10:46:00,94.72,94.72,94.69,94.7,69600000.0
2008-01-30 10:47:00,94.695,94.7,94.665,94.685,48400000.0
2008-01-30 10:48:00,94.685,94.705,94.68,94.7,44300000.0
2008-01-30 10:49:00,94.7,94.705,94.685,94.69,1877327662.0
2008-01-30 10:50:00,94.69,94.71,94.685,94.7,286600001.0
2008-01-30 10:51:00,94.695,94.71,94.67,94.68,289200000.0
2008-01-30 10:52:00,94.68,94.68,94.665,94.67,99400000.0
2008-01-30 10:53:00,94.67,94.67,94.64,94.64,364400000.0
2008-01-30 10:54:00,94.64,94.645,94.62,94.625,308900000.0
2008-01-30 10:55:00,94.625,94.665,94.625,94.665,408800000.0
2008-01-30 10:56:00,94.665,94.685,94.645,94.675,443000000.0
2008-01-30 10:57:00,94.675,94.73,94.675,94.73,107600000.0
2008-01-30 10:58:00,94.73,94.73,94.7,94.71,39800000.0
2008-01-30 10:59:00,94.71,94.71,94.68,94.7,43300000.0
2008-01-30 11:00:00,94.7,94.7,94.67,94.69,50600000.0
2008-01-30 11:01:00,94.69,94.69,94.68,94.68,8400000.0
2008-01-30 11:02:00,94.67,94.71,94.67,94.71,77200000.0
2008-01-30 11:03:00,94.71,94.72,94.7,94.72,42000000.0
2008-01-30 11:04:00,94.72,94.725,94.71,94.71,15200000.0
2008-01-30 11:05:00,94.71,94.72,94.7,94.72,46400000.0
2008-01-30 11:06:00,94.72,94.72,94.695,94.695,20400000.0
2008-01-30 11:07:00,94.71,94.75,94.7,94.75,60000000.0
2008-01-30 11:08:00,94.75,94.8,94.74,94.77,103800000.0
2008-01-30 11:09:00,94.77,94.78,94.765,94.765,173000000.0
2008-01-30 11:10:00,94.78,94.78,94.755,94.76,88500001.0
2008-01-30 11:11:00,94.76,94.77,94.745,94.76,173200000.0
2008-01-30 11:12:00,94.76,94.76,94.72,94.72,187800000.0
2008-01-30 11:13:00,94.72,94.74,94.69,94.7,25800000.0
2008-01-30 11:14:00,94.7,94.7,94.67,94.67,24500000.0
2008-01-30 11:15:00,94.67,94.67,94.655,94.665,46100000.0
2008-01-30 11:16:00,94.665,94.68,94.66,94.665,207100000.0
2008-01-30 11:17:00,94.665,94.665,94.63,94.65,335600002.0
2008-01-30 11:18:00,94.65,94.665,94.635,94.66,202600000.0
2008-01-30 11:19:00,94.66,94.665,94.645,94.65,217400000.0
2008-01-30 11:20:00,94.65,94.67,94.65,94.66,153200000.0
2008-01-30 11:21:00,94.66,94.67,94.655,94.66,252800000.0
2008-01-30 11:22:00,94.66,94.67,94.655,94.66,229500000.0
2008-01-30 11:23:00,94.66,94.68,94.64,94.65,165000000.0
2008-01-30 11:24:00,94.65,94.66,94.62,94.64,293300000.0
2008-01-30 11:25:00,94.64,94.64,94.58,94.605,231400000.0
2008-01-30 11:26:00,94.605,94.635,94.59,94.6,142900000.0
2008-01-30 11:27:00,94.6,94.64,94.59,94.63,161900000.0
2008-01-30 11:28:00,94.63,94.66,94.63,94.66,64100000.0
2008-01-30 11:29:00,94.65,94.66,94.64,94.655,50900000.0
2008-01-30 11:30:00,94.655,94.655,94.64,94.655,151000000.0
2008-01-30 11:31:00,94.65,94.655,94.61,94.64,189600000.0
2008-01-30 11:32:00,94.635,94.645,94.585,94.625,289200000.0
2008-01-30 11:33:00,94.625,94.635,94.595,94.61,230100001.0
2008-01-30 11:34:00,94.61,94.615,94.585,94.59,36600000.0
2008-01-30 11:35:00,94.59,94.6,94.575,94.6,76200000.0
2008-01-30 11:36:00,94.6,94.6,94.565,94.59,279100000.0
2008-01-30 11:37:00,94.575,94.59,94.57,94.58,44600000.0
2008-01-30 11:38:00,94.58,94.59,94.565,94.58,130200000.0
2008-01-30 11:39:00,94.58,94.58,94.53,94.54,148000000.0
2008-01-30 11:40:00,94.54,94.56,94.53,94.555,200200000.0
2008-01-30 11:41:00,94.55,94.585,94.545,94.56,110700000.0
2008-01-30 11:42:00,94.56,94.575,94.56,94.57,63500000.0
2008-01-30 11:43:00,94.57,94.635,94.57,94.63,87700000.0
2008-01-30 11:44:00,94.63,94.63,94.61,94.61,131300000.0
2008-01-30 11:45:00,94.615,94.65,94.615,94.64,202000000.0
2008-01-30 11:46:00,94.64,94.655,94.64,94.655,76800000.0
2008-01-30 11:47:00,94.655,94.675,94.645,94.675,123300000.0
2008-01-30 11:48:00,94.675,94.74,94.665,94.74,347700000.0
2008-01-30 11:49:00,94.74,94.74,94.72,94.72,159500000.0
2008-01-30 11:50:00,94.72,94.735,94.705,94.715,312400000.0
2008-01-30 11:51:00,94.715,94.75,94.71,94.73,356000000.0
2008-01-30 11:52:00,94.73,94.74,94.7,94.7,214800000.0
2008-01-30 11:53:00,94.7,94.715,94.695,94.71,313600000.0
2008-01-30 11:54:00,94.71,94.76,94.71,94.755,311300000.0
2008-01-30 11:55:00,94.755,94.76,94.755,94.755,19800000.0
2008-01-30 11:56:00,94.75,94.785,94.715,94.785,285800000.0
2008-01-30 11:57:00,94.785,94.85,94.785,94.845,129600000.0
2008-01-30 11:58:00,94.845,94.88,94.845,94.87,229900000.0
2008-01-30 11:59:00,94.87,94.94,94.87,94.925,384000000.0
2008-01-30 12:00:00,94.92,94.93,94.86,94.86,439500000.0
2008-01-30 12:01:00,94.86,94.875,94.845,94.86,231500000.0
2008-01-30 12:02:00,94.85,94.87,94.845,94.86,128000000.0
2008-01-30 12:03:00,94.86,94.91,94.86,94.89,99600000.0
2008-01-30 12:04:00,94.89,94.92,94.885,94.895,358400000.0
2008-01-30 12:05:00,94.89,94.9,94.87,94.87,80100000.0
2008-01-30 12:06:00,94.87,94.89,94.865,94.865,118300000.0
2008-01-30 12:07:00,94.87,94.88,94.865,94.875,410900000.0
2008-01-30 12:08:00,94.875,94.89,94.875,94.89,80500000.0
2008-01-30 12:09:00,94.88,94.9,94.88,94.9,113600000.0
2008-01-30 12:10:00,94.9,94.91,94.88,94.89,62300000.0
2008-01-30 12:11:00,94.89,94.96,94.89,94.915,773200000.0
2008-01-30 12:12:00,94.92,94.94,94.9,94.93,680800001.0
2008-01-30 12:13:00,94.93,94.94,94.88,94.88,394000001.0
2008-01-30 12:14:00,94.88,94.89,94.86,94.865,307200000.0
2008-01-30 12:15:00,94.865,94.93,94.855,94.86,753999998.0
2008-01-30 12:16:00,94.865,94.89,94.84,94.89,944500001.0
2008-01-30 12:17:00,94.89,94.9,94.84,94.89,554000001.0
2008-01-30 12:18:00,94.89,94.92,94.89,94.905,180100000.0
2008-01-30 12:19:00,94.92,94.94,94.89,94.895,429100001.0
2008-01-30 12:20:00,94.895,94.91,94.87,94.88,342000000.0
2008-01-30 12:21:00,94.88,94.905,94.855,94.895,1117900003.0
2008-01-30 12:22:00,94.895,94.92,94.885,94.885,330800000.0
2008-01-30 12:23:00,94.885,94.9,94.875,94.875,416500000.0
2008-01-30 12:24:00,94.875,94.9,94.875,94.89,158600000.0
2008-01-30 12:25:00,94.89,94.905,94.885,94.9,313300001.0
2008-01-30 12:26:00,94.9,94.905,94.88,94.89,208200000.0
2008-01-30 12:27:00,94.89,94.89,94.855,94.88,606500000.0
2008-01-30 12:28:00,94.88,94.89,94.855,94.865,480300000.0
2008-01-30 12:29:00,94.865,94.89,94.86,94.865,428900000.0
2008-01-30 12:30:00,94.875,94.89,94.86,94.88,247900000.0
2008-01-30 12:31:00,94.88,94.88,94.86,94.88,149600000.0
2008-01-30 12:32:00,94.88,94.9,94.865,94.88,348000000.0
2008-01-30 12:33:00,94.88,94.9,94.86,94.87,184900000.0
2008-01-30 12:34:00,94.87,94.89,94.85,94.89,722099998.0
2008-01-30 12:35:00,94.89,94.9,94.88,94.89,95900000.0
2008-01-30 12:36:00,94.88,94.91,94.87,94.9,249400000.0
2008-01-30 12:37:00,94.9,94.9,94.88,94.885,401900000.0
2008-01-30 12:38:00,94.885,94.91,94.88,94.91,147100000.0
2008-01-30 12:39:00,94.905,94.925,94.875,94.91,649700000.0
2008-01-30 12:40:00,94.91,94.955,94.91,94.955,296200000.0
2008-01-30 12:41:00,94.96,95.01,94.96,94.98,573200000.0
2008-01-30 12:42:00,94.98,94.98,94.94,94.955,228200000.0
2008-01-30 12:43:00,94.955,94.98,94.94,94.94,253200000.0
2008-01-30 12:44:00,94.945,94.96,94.925,94.93,275200000.0
2008-01-30 12:45:00,94.93,94.94,94.925,94.94,183100000.0
2008-01-30 12:46:00,94.94,94.96,94.9,94.91,243800000.0
2008-01-30 12:47:00,94.91,94.96,94.91,94.94,200500000.0
2008-01-30 12:48:00,94.94,94.97,94.93,94.95,261400000.0
2008-01-30 12:49:00,94.95,94.98,94.95,94.965,241800000.0
2008-01-30 12:50:00,94.97,95.02,94.965,94.99,341800000.0
2008-01-30 12:51:00,94.98,95.05,94.98,95.02,310100000.0
2008-01-30 12:52:00,95.025,95.03,94.97,95.01,510500000.0
2008-01-30 12:53:00,95.01,95.03,94.995,95.015,264900000.0
2008-01-30 12:54:00,95.03,95.03,94.99,95.02,233900000.0
2008-01-30 12:55:00,95.02,95.03,94.955,94.97,158100000.0
2008-01-30 12:56:00,94.97,94.97,94.945,94.96,420400001.0
2008-01-30 12:57:00,94.96,94.96,94.86,94.94,182500000.0
2008-01-30 12:58:00,94.94,94.94,94.9,94.93,146200000.0
2008-01-30 12:59:00,94.93,94.96,94.925,94.955,419900000.0
2008-01-30 13:00:00,94.955,94.955,94.92,94.94,530500000.0
2008-01-30 13:01:00,94.94,94.98,94.93,94.965,258900000.0
2008-01-30 13:02:00,94.97,95.01,94.955,94.99,485700005.0
2008-01-30 13:03:00,94.99,95.02,94.99,95.02,137100000.0
2008-01-30 13:04:00,95.02,95.02,94.975,95.01,185200000.0
2008-01-30 13:05:00,95.01,95.03,95.005,95.03,279900004.0
2008-01-30 13:06:00,95.03,95.06,95.03,95.05,130400000.0
2008-01-30 13:07:00,95.05,95.06,95.02,95.05,111100000.0
2008-01-30 13:08:00,95.05,95.05,95.03,95.04,211000000.0
2008-01-30 13:09:00,95.04,95.07,95.03,95.07,404300000.0
2008-01-30 13:10:00,95.07,95.07,95.04,95.05,117000000.0
2008-01-30 13:11:00,95.05,95.05,95.025,95.03,56400000.0
2008-01-30 13:12:00,95.03,95.05,95.025,95.05,68200000.0
2008-01-30 13:13:00,95.05,95.05,95.03,95.04,410900001.0
2008-01-30 13:14:00,95.04,95.04,95.015,95.025,123799999.0
2008-01-30 13:15:00,95.02,95.05,95.02,95.04,86000000.0
2008-01-30 13:16:00,95.04,95.05,95.03,95.03,48600000.0
2008-01-30 13:17:00,95.03,95.06,95.025,95.04,120200000.0
2008-01-30 13:18:00,95.04,95.07,95.035,95.06,162700000.0
2008-01-30 13:19:00,95.06,95.06,95.02,95.05,131300000.0
2008-01-30 13:20:00,95.05,95.06,95.045,95.045,136100000.0
2008-01-30 13:21:00,95.045,95.06,95.015,95.06,297800000.0
2008-01-30 13:22:00,95.06,95.06,95.01,95.02,302200000.0
2008-01-30 13:23:00,95.02,95.02,95.0,95.01,220800001.0
2008-01-30 13:24:00,95.01,95.03,95.01,95.03,194300001.0
2008-01-30 13:25:00,95.03,95.05,95.03,95.03,69500000.0
2008-01-30 13:26:00,95.03,95.03,94.97,94.985,311200000.0
2008-01-30 13:27:00,94.985,95.01,94.98,94.98,184500000.0
2008-01-30 13:28:00,94.98,95.01,94.975,95.0,221100000.0
2008-01-30 13:29:00,95.0,95.03,94.97,94.98,436300001.0
2008-01-30 13:30:00,94.98,94.985,94.95,94.98,301600000.0
2008-01-30 13:31:00,94.98,95.03,94.97,95.03,321600000.0
2008-01-30 13:32:00,95.025,95.05,95.0,95.02,184600000.0
2008-01-30 13:33:00,95.02,95.03,95.01,95.01,89600000.0
2008-01-30 13:34:00,95.01,95.04,94.995,95.02,209700002.0
2008-01-30 13:35:00,95.02,95.05,95.02,95.04,200500002.0
2008-01-30 13:36:00,95.04,95.09,95.03,95.08,426900000.0
2008-01-30 13:37:00,95.08,95.09,95.06,95.07,196400000.0
2008-01-30 13:38:00,95.07,95.07,95.05,95.06,236700000.0
2008-01-30 13:39:00,95.06,95.08,95.055,95.065,72800000.0
2008-01-30 13:40:00,95.065,95.1,95.055,95.09,272600000.0
2008-01-30 13:41:00,95.09,95.1,95.03,95.065,492200000.0
2008-01-30 13:42:00,95.065,95.09,95.05,95.08,267200000.0
2008-01-30 13:43:00,95.08,95.11,95.075,95.11,130600000.0
2008-01-30 13:44:00,95.11,95.17,95.075,95.14,338900001.0
2008-01-30 13:45:00,95.14,95.15,95.125,95.13,110600000.0
2008-01-30 13:46:00,95.13,95.16,95.11,95.12,159400000.0
2008-01-30 13:47:00,95.12,95.13,95.11,95.11,122100000.0
2008-01-30 13:48:00,95.11,95.14,95.105,95.14,357700000.0
2008-01-30 13:49:00,95.14,95.15,95.12,95.125,229900000.0
2008-01-30 13:50:00,95.125,95.14,95.115,95.12,247900000.0
2008-01-30 13:51:00,95.12,95.13,95.11,95.13,86600000.0
2008-01-30 13:52:00,95.13,95.15,95.13,95.13,91200000.0
2008-01-30 13:53:00,95.13,95.13,95.11,95.11,83900000.0
2008-01-30 13:54:00,95.11,95.14,95.11,95.125,150500000.0
2008-01-30 13:55:00,95.14,95.14,95.12,95.13,158700000.0
2008-01-30 13:56:00,95.13,95.17,95.125,95.17,470200000.0
2008-01-30 13:57:00,95.16,95.18,95.155,95.17,342700000.0
2008-01-30 13:58:00,95.165,95.18,95.16,95.18,119000000.0
2008-01-30 13:59:00,95.18,95.19,95.18,95.185,137400000.0
2008-01-30 14:00:00,95.185,95.2,95.175,95.2,150200000.0
2008-01-30 14:01:00,95.2,95.22,95.2,95.215,450400000.0
2008-01-30 14:02:00,95.215,95.24,95.21,95.21,639300000.0
2008-01-30 14:03:00,95.21,95.27,95.21,95.24,244100000.0
2008-01-30 14:04:00,95.24,95.25,95.215,95.22,274600000.0
2008-01-30 14:05:00,95.22,95.22,95.19,95.2,217600000.0
2008-01-30 14:06:00,95.2,95.21,95.175,95.175,156700000.0
2008-01-30 14:07:00,95.175,95.19,95.175,95.19,91700000.0
2008-01-30 14:08:00,95.19,95.2,95.19,95.2,110100000.0
2008-01-30 14:09:00,95.2,95.205,95.18,95.19,125900000.0
2008-01-30 14:10:00,95.19,95.2,95.18,95.18,80300000.0
2008-01-30 14:11:00,95.18,95.18,95.14,95.17,92100000.0
2008-01-30 14:12:00,95.17,95.18,95.155,95.155,113200000.0
2008-01-30 14:13:00,95.16,95.175,95.15,95.175,71300000.0
2008-01-30 14:14:00,95.17,95.175,95.14,95.14,65400000.0
2008-01-30 14:15:00,95.14,95.14,95.065,95.08,382000000.0
2008-01-30 14:16:00,95.07,95.09,95.04,95.04,155800000.0
2008-01-30 14:17:00,95.04,95.04,94.965,95.015,275500000.0
2008-01-30 14:18:00,95.01,95.03,95.0,95.02,268400000.0
2008-01-30 14:19:00,95.02,95.04,95.005,95.015,483200000.0
2008-01-30 14:20:00,95.02,95.03,95.005,95.03,182000000.0
2008-01-30 14:21:00,95.03,95.05,95.02,95.05,123900000.0
2008-01-30 14:22:00,95.04,95.05,95.04,95.05,105700000.0
2008-01-30 14:23:00,95.05,95.07,95.04,95.07,103200000.0
2008-01-30 14:24:00,95.07,95.07,95.04,95.04,146400000.0
2008-01-30 14:25:00,95.04,95.045,95.03,95.035,95600000.0
2008-01-30 14:26:00,95.04,95.04,95.02,95.02,61600000.0
2008-01-30 14:27:00,95.02,95.04,95.02,95.03,91100000.0
2008-01-30 14:28:00,95.03,95.04,95.03,95.04,9300000.0
2008-01-30 14:29:00,95.055,95.055,95.02,95.04,120400000.0
2008-01-30 14:30:00,95.04,95.07,95.035,95.07,88600000.0
2008-01-30 14:31:00,95.065,95.08,95.055,95.07,51100000.0
2008-01-30 14:32:00,95.07,95.09,95.07,95.08,42700000.0
2008-01-30 14:33:00,95.08,95.09,95.07,95.09,14500000.0
2008-01-30 14:34:00,95.09,95.11,95.09,95.11,56900000.0
2008-01-30 14:35:00,95.105,95.115,95.085,95.09,75400000.0
2008-01-30 14:36:00,95.095,95.105,95.095,95.095,20800000.0
2008-01-30 14:37:00,95.1,95.1,95.1,95.1,900000.0
2008-01-30 14:38:00,95.105,95.105,95.045,95.05,245200000.0
2008-01-30 14:39:00,95.045,95.08,95.04,95.08,80300000.0
2008-01-30 14:40:00,95.08,95.08,95.07,95.08,65800000.0
2008-01-30 14:41:00,95.07,95.1,95.055,95.055,97700000.0
2008-01-30 14:42:00,95.055,95.07,95.04,95.05,64700000.0
2008-01-30 14:43:00,95.035,95.055,95.035,95.04,41700000.0
2008-01-30 14:44:00,95.04,95.04,94.975,94.99,94600000.0
2008-01-30 14:45:00,94.99,95.0,94.975,94.99,81000000.0
2008-01-30 14:46:00,94.99,94.995,94.97,94.98,165700000.0
2008-01-30 14:47:00,94.98,95.0,94.97,94.98,154900000.0
2008-01-30 14:48:00,94.98,95.03,94.98,95.02,46300000.0
2008-01-30 14:49:00,95.02,95.02,95.01,95.015,30600000.0
2008-01-30 14:50:00,95.02,95.035,95.01,95.03,32900000.0
2008-01-30 14:51:00,95.03,95.04,94.955,94.97,130200000.0
2008-01-30 14:52:00,94.965,94.99,94.955,94.98,176200000.0
2008-01-30 14:53:00,94.995,94.995,94.975,94.975,2300000.0
2008-01-30 14:54:00,94.975,95.0,94.965,95.0,47700000.0
2008-01-30 14:55:00,95.0,95.005,94.985,94.99,27800000.0
2008-01-30 14:56:00,94.99,95.02,94.97,95.01,45000000.0
2008-01-30 14:57:00,95.01,95.035,94.99,95.02,58900000.0
2008-01-30 14:58:00,95.02,95.025,94.985,95.015,95100000.0
2008-01-30 14:59:00,95.015,95.025,95.0,95.025,7800000.0
2008-01-30 15:00:00,95.025,95.03,95.02,95.025,3600000.0
2008-01-30 15:01:00,95.025,95.025,94.99,95.01,23000000.0
2008-01-30 15:02:00,95.01,95.01,94.92,94.94,64600000.0
2008-01-30 15:03:00,94.94,94.99,94.94,94.975,87800000.0
2008-01-30 15:04:00,94.98,95.02,94.98,94.985,288900000.0
2008-01-30 15:05:00,94.99,95.02,94.975,95.01,71000000.0
2008-01-30 15:06:00,95.01,95.03,95.0,95.02,79300000.0
2008-01-30 15:07:00,95.02,95.02,95.005,95.005,45900000.0
2008-01-30 15:08:00,95.01,95.035,95.005,95.03,82400000.0
2008-01-30 15:09:00,95.03,95.06,95.02,95.06,119100000.0
2008-01-30 15:10:00,95.06,95.06,95.035,95.04,67300000.0
2008-01-30 15:11:00,95.045,95.085,95.04,95.07,69900000.0
2008-01-30 15:12:00,95.07,95.105,95.07,95.105,83300000.0
2008-01-30 15:13:00,95.105,95.135,95.105,95.13,60000000.0
2008-01-30 15:14:00,95.13,95.14,95.035,95.045,372200000.0
2008-01-30 15:15:00,95.045,95.31,95.035,95.3,954600000.0
2008-01-30 15:16:00,95.335,95.335,95.15,95.21,754300000.0
2008-01-30 15:17:00,95.195,95.21,95.145,95.165,473600000.0
2008-01-30 15:18:00,95.17,95.245,95.17,95.23,197600000.0
2008-01-30 15:19:00,95.225,95.25,95.175,95.205,315300000.0
2008-01-30 15:20:00,95.205,95.24,95.2,95.22,320200000.0
2008-01-30 15:21:00,95.22,95.24,95.17,95.22,417900000.0
2008-01-30 15:22:00,95.22,95.22,95.18,95.18,148600000.0
2008-01-30 15:23:00,95.185,95.24,95.185,95.215,134400000.0
2008-01-30 15:24:00,95.22,95.325,95.19,95.32,258300000.0
2008-01-30 15:25:00,95.325,95.365,95.305,95.345,535900000.0
2008-01-30 15:26:00,95.35,95.385,95.315,95.355,323800000.0
2008-01-30 15:27:00,95.355,95.39,95.335,95.37,115700000.0
2008-01-30 15:28:00,95.365,95.375,95.305,95.305,211600000.0
2008-01-30 15:29:00,95.305,95.33,95.255,95.255,218800000.0
2008-01-30 15:30:00,95.255,95.285,95.145,95.24,617100000.0
2008-01-30 15:31:00,95.24,95.265,95.205,95.25,219100000.0
2008-01-30 15:32:00,95.25,95.26,95.2,95.215,198800000.0
2008-01-30 15:33:00,95.215,95.225,95.165,95.17,163100000.0
2008-01-30 15:34:00,95.17,95.205,95.15,95.15,224400000.0
2008-01-30 15:35:00,95.155,95.26,95.15,95.235,103900000.0
2008-01-30 15:36:00,95.235,95.245,95.19,95.22,347000000.0
2008-01-30 15:37:00,95.22,95.26,95.22,95.235,120500000.0
2008-01-30 15:38:00,95.235,95.25,95.22,95.25,96600000.0
2008-01-30 15:39:00,95.245,95.27,95.23,95.24,138500000.0
2008-01-30 15:40:00,95.23,95.26,95.19,95.24,170700000.0
2008-01-30 15:41:00,95.24,95.27,95.23,95.245,241300000.0
2008-01-30 15:42:00,95.25,95.27,95.24,95.26,113800000.0
2008-01-30 15:43:00,95.26,95.3,95.25,95.27,135500000.0
2008-01-30 15:44:00,95.27,95.29,95.27,95.28,176400000.0
2008-01-30 15:45:00,95.28,95.29,95.275,95.28,151400000.0
2008-01-30 15:46:00,95.28,95.3,95.26,95.3,208100000.0
2008-01-30 15:47:00,95.3,95.31,95.29,95.3,89100000.0
2008-01-30 15:48:00,95.3,95.3,95.28,95.295,74100000.0
2008-01-30 15:49:00,95.295,95.34,95.29,95.34,160900000.0
2008-01-30 15:50:00,95.34,95.345,95.315,95.32,98700000.0
2008-01-30 15:51:00,95.335,95.335,95.29,95.29,114900000.0
2008-01-30 15:52:00,95.29,95.3,95.265,95.3,134100000.0
2008-01-30 15:53:00,95.3,95.3,95.275,95.29,90700000.0
2008-01-30 15:54:00,95.29,95.3,95.26,95.27,148900000.0
2008-01-30 15:55:00,95.265,95.3,95.255,95.27,249800000.0
2008-01-30 15:56:00,95.27,95.27,95.24,95.25,128800000.0
2008-01-30 15:57:00,95.25,95.27,95.235,95.27,241900000.0
2008-01-30 15:58:00,95.27,95.27,95.225,95.225,173200000.0
2008-01-30 15:59:00,95.225,95.24,95.225,95.235,84700000.0
2008-01-30 16:00:00,95.235,95.295,95.23,95.295,108500000.0
2008-01-30 16:01:00,95.295,95.295,95.25,95.265,356800000.0
2008-01-30 16:02:00,95.265,95.29,95.26,95.275,133300000.0
2008-01-30 16:03:00,95.275,95.31,95.27,95.27,162500000.0
2008-01-30 16:04:00,95.27,95.27,95.24,95.26,233200000.0
2008-01-30 16:05:00,95.26,95.28,95.245,95.27,137500000.0
2008-01-30 16:06:00,95.27,95.33,95.27,95.33,136400000.0
2008-01-30 16:07:00,95.33,95.33,95.315,95.325,210600000.0
2008-01-30 16:08:00,95.325,95.325,95.28,95.29,142600000.0
2008-01-30 16:09:00,95.3,95.31,95.29,95.3,110800000.0
2008-01-30 16:10:00,95.3,95.31,95.295,95.305,230900000.0
2008-01-30 16:11:00,95.305,95.31,95.29,95.305,123700000.0
2008-01-30 16:12:00,95.305,95.33,95.29,95.32,308899998.0
2008-01-30 16:13:00,95.32,95.36,95.3,95.31,195900000.0
2008-01-30 16:14:00,95.31,95.33,95.295,95.3,216400000.0
2008-01-30 16:15:00,95.3,95.31,95.28,95.31,97300000.0
2008-01-30 16:16:00,95.3,95.33,95.295,95.305,269100000.0
2008-01-30 16:17:00,95.305,95.33,95.305,95.33,56300000.0
2008-01-30 16:18:00,95.33,95.33,95.305,95.305,275200000.0
2008-01-30 16:19:00,95.305,95.32,95.295,95.31,218600000.0
2008-01-30 16:20:00,95.31,95.31,95.29,95.3,141500000.0
2008-01-30 16:21:00,95.3,95.3,95.26,95.29,192000000.0
2008-01-30 16:22:00,95.285,95.35,95.285,95.35,343199999.0
2008-01-30 16:23:00,95.35,95.365,95.32,95.36,274700000.0
2008-01-30 16:24:00,95.355,95.46,95.345,95.42,198100000.0
2008-01-30 16:25:00,95.42,95.465,95.41,95.46,550500000.0
2008-01-30 16:26:00,95.46,95.47,95.405,95.42,655400000.0
2008-01-30 16:27:00,95.42,95.42,95.395,95.415,619300000.0
2008-01-30 16:28:00,95.415,95.45,95.405,95.45,821900001.0
2008-01-30 16:29:00,95.45,95.48,95.44,95.47,192000000.0
2008-01-30 16:30:00,95.47,95.49,95.43,95.445,351000000.0
2008-01-30 16:31:00,95.445,95.495,95.42,95.455,533000000.0
2008-01-30 16:32:00,95.465,95.5,95.465,95.48,295200000.0
2008-01-30 16:33:00,95.48,95.48,95.45,95.46,148900000.0
2008-01-30 16:34:00,95.46,95.47,95.435,95.45,315300000.0
2008-01-30 16:35:00,95.445,95.465,95.42,95.43,340800000.0
2008-01-30 16:36:00,95.43,95.43,95.405,95.415,153600000.0
2008-01-30 16:37:00,95.415,95.425,95.365,95.375,159200000.0
2008-01-30 16:38:00,95.37,95.41,95.37,95.39,170900000.0
2008-01-30 16:39:00,95.39,95.41,95.38,95.39,200500000.0
2008-01-30 16:40:00,95.39,95.44,95.365,95.44,148400000.0
2008-01-30 16:41:00,95.435,95.47,95.4,95.43,203700001.0
2008-01-30 16:42:00,95.43,95.44,95.405,95.425,199800000.0
2008-01-30 16:43:00,95.43,95.455,95.425,95.455,168500000.0
2008-01-30 16:44:00,95.455,95.505,95.45,95.48,141200000.0
2008-01-30 16:45:00,95.48,95.5,95.47,95.48,183400000.0
2008-01-30 16:46:00,95.48,95.48,95.47,95.48,42300000.0
2008-01-30 16:47:00,95.48,95.49,95.45,95.45,94500000.0
2008-01-30 16:48:00,95.45,95.49,95.435,95.49,66500000.0
2008-01-30 16:49:00,95.49,95.49,95.455,95.48,89100000.0
2008-01-30 16:50:00,95.48,95.52,95.47,95.49,173800000.0
2008-01-30 16:51:00,95.5,95.52,95.49,95.52,294500000.0
2008-01-30 16:52:00,95.52,95.53,95.51,95.53,163800000.0
2008-01-30 16:53:00,95.53,95.55,95.525,95.55,266100000.0
2008-01-30 16:54:00,95.55,95.58,95.54,95.575,325899999.0
2008-01-30 16:55:00,95.575,95.59,95.545,95.59,290200000.0
2008-01-30 16:56:00,95.59,95.59,95.57,95.57,313100000.0
2008-01-30 16:57:00,95.58,95.58,95.53,95.53,377100000.0
2008-01-30 16:58:00,95.535,95.59,95.51,95.59,362900000.0
2008-01-30 16:59:00,95.585,95.61,95.57,95.61,547400000.0
2008-01-30 17:00:00,95.61,95.61,95.545,95.545,519400000.0
2008-01-30 17:01:00,95.545,95.575,95.5,95.51,391700000.0
2008-01-30 17:02:00,95.505,95.54,95.495,95.53,246700000.0
2008-01-30 17:03:00,95.53,95.55,95.515,95.53,264900000.0
2008-01-30 17:04:00,95.53,95.54,95.495,95.52,252900000.0
2008-01-30 17:05:00,95.51,95.52,95.49,95.49,145400000.0
2008-01-30 17:06:00,95.49,95.515,95.49,95.5,142000000.0
2008-01-30 17:07:00,95.5,95.525,95.49,95.525,163900000.0
2008-01-30 17:08:00,95.525,95.555,95.525,95.55,63800000.0
2008-01-30 17:09:00,95.55,95.59,95.535,95.57,289600000.0
2008-01-30 17:10:00,95.56,95.59,95.545,95.545,259100000.0
2008-01-30 17:11:00,95.545,95.58,95.535,95.54,229000000.0
2008-01-30 17:12:00,95.54,95.55,95.535,95.54,64800000.0
2008-01-30 17:13:00,95.54,95.54,95.515,95.535,82200000.0
2008-01-30 17:14:00,95.535,95.535,95.51,95.515,155000000.0
2008-01-30 17:15:00,95.52,95.525,95.505,95.505,448800000.0
2008-01-30 17:16:00,95.51,95.52,95.49,95.5,182600000.0
2008-01-30 17:17:00,95.5,95.53,95.495,95.525,114400000.0
2008-01-30 17:18:00,95.53,95.53,95.49,95.515,323500000.0
2008-01-30 17:19:00,95.515,95.53,95.505,95.51,41900000.0
2008-01-30 17:20:00,95.52,95.565,95.51,95.565,62200000.0
2008-01-30 17:21:00,95.565,95.565,95.525,95.53,122200000.0
2008-01-30 17:22:00,95.53,95.54,95.525,95.53,30000000.0
2008-01-30 17:23:00,95.53,95.56,95.53,95.555,50300000.0
2008-01-30 17:24:00,95.55,95.555,95.505,95.505,124000000.0
2008-01-30 17:25:00,95.505,95.505,95.435,95.45,221400000.0
2008-01-30 17:26:00,95.45,95.45,95.37,95.39,347700000.0
2008-01-30 17:27:00,95.39,95.42,95.375,95.41,175000000.0
2008-01-30 17:28:00,95.41,95.45,95.41,95.42,193200000.0
2008-01-30 17:29:00,95.42,95.445,95.415,95.425,174200000.0
2008-01-30 17:30:00,95.43,95.43,95.375,95.39,321300000.0
2008-01-30 17:31:00,95.39,95.42,95.39,95.4,99100000.0
2008-01-30 17:32:00,95.405,95.415,95.36,95.41,126300000.0
2008-01-30 17:33:00,95.41,95.415,95.395,95.405,26300000.0
2008-01-30 17:34:00,95.415,95.415,95.405,95.41,31100000.0
2008-01-30 17:35:00,95.41,95.42,95.41,95.415,23100000.0
2008-01-30 17:36:00,95.415,95.415,95.355,95.36,161600000.0
2008-01-30 17:37:00,95.36,95.37,95.34,95.35,279500000.0
2008-01-30 17:38:00,95.35,95.37,95.34,95.36,350700000.0
2008-01-30 17:39:00,95.36,95.36,95.33,95.35,457700001.0
2008-01-30 17:40:00,95.35,95.36,95.33,95.335,593700003.0
2008-01-30 17:41:00,95.335,95.37,95.33,95.335,378900001.0
2008-01-30 17:42:00,95.34,95.35,95.34,95.35,160200000.0
2008-01-30 17:43:00,95.35,95.36,95.33,95.36,330100000.0
2008-01-30 17:44:00,95.36,95.37,95.34,95.36,433900000.0
2008-01-30 17:45:00,95.36,95.36,95.34,95.36,132000000.0
2008-01-30 17:46:00,95.36,95.39,95.355,95.39,550499999.0
2008-01-30 17:47:00,95.39,95.4,95.37,95.37,292400000.0
2008-01-30 17:48:00,95.37,95.38,95.34,95.34,323900000.0
2008-01-30 17:49:00,95.34,95.35,95.315,95.32,231100000.0
2008-01-30 17:50:00,95.33,95.345,95.33,95.34,71100000.0
2008-01-30 17:51:00,95.34,95.39,95.34,95.38,165100000.0
2008-01-30 17:52:00,95.38,95.4,95.38,95.4,233299999.0
2008-01-30 17:53:00,95.4,95.46,95.4,95.45,158000000.0
2008-01-30 17:54:00,95.45,95.46,95.4,95.405,254900000.0
2008-01-30 17:55:00,95.405,95.45,95.4,95.45,125400000.0
2008-01-30 17:56:00,95.45,95.45,95.405,95.42,409900000.0
2008-01-30 17:57:00,95.42,95.42,95.4,95.42,289200000.0
2008-01-30 17:58:00,95.42,95.43,95.415,95.415,243700000.0
2008-01-30 17:59:00,95.42,95.44,95.395,95.395,506400000.0
2008-01-30 18:00:00,95.39,95.46,95.38,95.45,204100000.0
2008-01-30 18:01:00,95.45,95.475,95.43,95.47,161500000.0
2008-01-30 18:02:00,95.47,95.475,95.455,95.47,168700000.0
2008-01-30 18:03:00,95.47,95.48,95.465,95.47,80000000.0
2008-01-30 18:04:00,95.47,95.505,95.455,95.505,192300000.0
2008-01-30 18:05:00,95.5,95.52,95.48,95.52,65800000.0
2008-01-30 18:06:00,95.52,95.53,95.505,95.51,103100000.0
2008-01-30 18:07:00,95.51,95.525,95.51,95.52,106200000.0
2008-01-30 18:08:00,95.525,95.535,95.51,95.52,115100000.0
2008-01-30 18:09:00,95.515,95.54,95.515,95.535,239800000.0
2008-01-30 18:10:00,95.535,95.535,95.485,95.5,179200000.0
2008-01-30 18:11:00,95.5,95.5,95.485,95.485,138600000.0
2008-01-30 18:12:00,95.485,95.53,95.465,95.525,143400000.0
2008-01-30 18:13:00,95.525,95.56,95.525,95.535,130400000.0
2008-01-30 18:14:00,95.535,95.535,95.52,95.53,63800000.0
2008-01-30 18:15:00,95.53,95.53,95.505,95.53,127100000.0
2008-01-30 18:16:00,95.525,95.575,95.525,95.56,212400000.0
2008-01-30 18:17:00,95.56,95.565,95.545,95.545,85900000.0
2008-01-30 18:18:00,95.54,95.545,95.51,95.52,93000000.0
2008-01-30 18:19:00,95.52,95.535,95.5,95.52,111000000.0
2008-01-30 18:20:00,95.52,95.535,95.5,95.515,161800000.0
2008-01-30 18:21:00,95.515,95.53,95.505,95.52,166300000.0
2008-01-30 18:22:00,95.53,95.54,95.515,95.52,97600000.0
2008-01-30 18:23:00,95.52,95.525,95.45,95.45,108000000.0
2008-01-30 18:24:00,95.455,95.47,95.445,95.46,139900000.0
2008-01-30 18:25:00,95.46,95.47,95.39,95.4,182900000.0
2008-01-30 18:26:00,95.4,95.43,95.39,95.4,96700000.0
2008-01-30 18:27:00,95.4,95.4,95.37,95.37,126000000.0
2008-01-30 18:28:00,95.37,95.415,95.37,95.41,61600000.0
2008-01-30 18:29:00,95.405,95.41,95.4,95.41,43500000.0
2008-01-30 18:30:00,95.41,95.41,95.355,95.36,41300000.0
2008-01-30 18:31:00,95.355,95.4,95.335,95.395,61300000.0
2008-01-30 18:32:00,95.395,95.405,95.395,95.4,19200000.0
2008-01-30 18:33:00,95.4,95.41,95.385,95.405,29600000.0
2008-01-30 18:34:00,95.405,95.41,95.37,95.395,83000000.0
2008-01-30 18:35:00,95.395,95.42,95.375,95.375,81900000.0
2008-01-30 18:36:00,95.375,95.385,95.355,95.385,32900000.0
2008-01-30 18:37:00,95.385,95.395,95.34,95.365,66400000.0
2008-01-30 18:38:00,95.365,95.365,95.345,95.345,26300000.0
2008-01-30 18:39:00,95.345,95.35,95.33,95.34,54100000.0
2008-01-30 18:40:00,95.335,95.36,95.33,95.35,47700000.0
2008-01-30 18:41:00,95.35,95.37,95.33,95.35,67100000.0
2008-01-30 18:42:00,95.355,95.37,95.33,95.335,67000000.0
2008-01-30 18:43:00,95.335,95.34,95.315,95.325,47900000.0
2008-01-30 18:44:00,95.325,95.355,95.325,95.34,90500000.0
2008-01-30 18:45:00,95.34,95.355,95.34,95.34,52800000.0
2008-01-30 18:46:00,95.34,95.35,95.335,95.34,72300000.0
2008-01-30 18:47:00,95.34,95.34,95.325,95.34,38100000.0
2008-01-30 18:48:00,95.34,95.355,95.335,95.345,21600000.0
2008-01-30 18:49:00,95.345,95.38,95.34,95.375,43100000.0
2008-01-30 18:50:00,95.38,95.39,95.37,95.38,106400000.0
2008-01-30 18:51:00,95.38,95.385,95.365,95.38,80400000.0
2008-01-30 18:52:00,95.385,95.39,95.35,95.355,159600000.0
2008-01-30 18:53:00,95.36,95.375,95.35,95.37,29400000.0
2008-01-30 18:54:00,95.37,95.38,95.355,95.355,35900000.0
2008-01-30 18:55:00,95.35,95.355,95.29,95.3,115100000.0
2008-01-30 18:56:00,95.3,95.31,95.285,95.3,65400000.0
2008-01-30 18:57:00,95.3,95.33,95.295,95.32,195700000.0
2008-01-30 18:58:00,95.32,95.35,95.32,95.335,106900000.0
2008-01-30 18:59:00,95.335,95.365,95.32,95.36,136600000.0
2008-01-30 19:00:00,95.36,95.38,95.35,95.38,182200000.0
2008-01-30 19:01:00,95.38,95.38,95.36,95.37,63200000.0
2008-01-30 19:02:00,95.37,95.39,95.37,95.38,44800000.0
2008-01-30 19:03:00,95.38,95.4,95.375,95.38,90700000.0
2008-01-30 19:04:00,95.38,95.4,95.36,95.36,65500000.0
2008-01-30 19:05:00,95.365,95.395,95.35,95.385,43900000.0
2008-01-30 19:06:00,95.395,95.41,95.39,95.4,96200000.0
2008-01-30 19:07:00,95.4,95.4,95.38,95.385,39150000.0
2008-01-30 19:08:00,95.385,95.4,95.375,95.385,95200000.0
2008-01-30 19:09:00,95.39,95.4,95.38,95.385,109100000.0
2008-01-30 19:10:00,95.385,95.39,95.38,95.385,36500000.0
2008-01-30 19:11:00,95.385,95.415,95.37,95.4,110100000.0
2008-01-30 19:12:00,95.4,95.41,95.375,95.385,118700000.0
2008-01-30 19:13:00,95.385,95.4,95.385,95.4,26400000.0
2008-01-30 19:14:00,95.395,95.4,95.39,95.39,63700000.0
2008-01-30 19:15:00,95.39,95.4,95.39,95.39,19300000.0
2008-01-30 19:16:00,95.39,95.395,95.39,95.39,28200000.0
2008-01-30 19:17:00,95.395,95.41,95.385,95.4,107300000.0
2008-01-30 19:18:00,95.4,95.41,95.4,95.405,37800000.0
2008-01-30 19:19:00,95.405,95.42,95.395,95.42,27400000.0
2008-01-30 19:20:00,95.42,95.43,95.41,95.425,56600000.0
2008-01-30 19:21:00,95.43,95.43,95.395,95.42,85300000.0
2008-01-30 19:22:00,95.425,95.435,95.415,95.42,102100000.0
2008-01-30 19:23:00,95.42,95.45,95.42,95.425,74300000.0
2008-01-30 19:24:00,95.43,95.45,95.42,95.45,167200000.0
2008-01-30 19:25:00,95.45,95.45,95.44,95.44,71300000.0
2008-01-30 19:26:00,95.445,95.46,95.44,95.46,61500000.0
2008-01-30 19:27:00,95.46,95.46,95.43,95.44,113700000.0
2008-01-30 19:28:00,95.44,95.45,95.43,95.45,56200000.0
2008-01-30 19:29:00,95.45,95.45,95.44,95.45,8600000.0
2008-01-30 19:30:00,95.45,95.46,95.415,95.415,143700000.0
2008-01-30 19:31:00,95.425,95.44,95.415,95.43,80800000.0
2008-01-30 19:32:00,95.425,95.435,95.415,95.43,64100000.0
2008-01-30 19:33:00,95.43,95.44,95.42,95.425,57200000.0
2008-01-30 19:34:00,95.425,95.435,95.4,95.425,181000000.0
2008-01-30 19:35:00,95.425,95.425,95.4,95.405,120100000.0
2008-01-30 19:36:00,95.41,95.41,95.39,95.41,44900000.0
2008-01-30 19:37:00,95.4,95.41,95.38,95.4,128300000.0
2008-01-30 19:38:00,95.395,95.395,95.36,95.38,70900000.0
2008-01-30 19:39:00,95.38,95.385,95.37,95.385,66500000.0
2008-01-30 19:40:00,95.385,95.4,95.375,95.39,177800000.0
2008-01-30 19:41:00,95.39,95.39,95.375,95.39,105600000.0
2008-01-30 19:42:00,95.39,95.39,95.35,95.36,61500000.0
2008-01-30 19:43:00,95.36,95.37,95.345,95.36,134900000.0
2008-01-30 19:44:00,95.36,95.37,95.345,95.36,192200000.0
2008-01-30 19:45:00,95.36,95.365,95.35,95.36,53800000.0
2008-01-30 19:46:00,95.36,95.375,95.355,95.355,91150000.0
2008-01-30 19:47:00,95.355,95.395,95.35,95.395,141100000.0
2008-01-30 19:48:00,95.395,95.395,95.375,95.38,111400000.0
2008-01-30 19:49:00,95.385,95.39,95.37,95.375,91900000.0
2008-01-30 19:50:00,95.38,95.39,95.375,95.385,86300000.0
2008-01-30 19:51:00,95.385,95.42,95.385,95.41,129000000.0
2008-01-30 19:52:00,95.41,95.44,95.405,95.415,64100000.0
2008-01-30 19:53:00,95.41,95.42,95.385,95.39,102300000.0
2008-01-30 19:54:00,95.39,95.39,95.36,95.385,252400000.0
2008-01-30 19:55:00,95.385,95.39,95.385,95.385,14800000.0
2008-01-30 19:56:00,95.39,95.395,95.365,95.385,124500000.0
2008-01-30 19:57:00,95.385,95.4,95.38,95.39,46300000.0
2008-01-30 19:58:00,95.39,95.41,95.38,95.385,99700000.0
2008-01-30 19:59:00,95.385,95.39,95.36,95.36,132700000.0
2008-01-30 20:00:00,95.36,95.375,95.36,95.37,53200000.0
2008-01-30 20:01:00,95.36,95.375,95.355,95.36,58200000.0
2008-01-30 20:02:00,95.36,95.37,95.345,95.37,80400000.0
2008-01-30 20:03:00,95.37,95.37,95.35,95.36,63400000.0
2008-01-30 20:04:00,95.36,95.37,95.34,95.36,103500000.0
2008-01-30 20:05:00,95.36,95.38,95.34,95.375,201800000.0
2008-01-30 20:06:00,95.375,95.38,95.355,95.375,92400000.0
2008-01-30 20:07:00,95.375,95.385,95.345,95.345,141900000.0
2008-01-30 20:08:00,95.345,95.355,95.32,95.35,221900000.0
2008-01-30 20:09:00,95.35,95.365,95.33,95.355,163800000.0
2008-01-30 20:10:00,95.35,95.36,95.34,95.34,83700000.0
2008-01-30 20:11:00,95.345,95.36,95.335,95.35,147600000.0
2008-01-30 20:12:00,95.35,95.355,95.335,95.355,136500000.0
2008-01-30 20:13:00,95.355,95.38,95.345,95.36,86200000.0
2008-01-30 20:14:00,95.36,95.37,95.36,95.36,44500000.0
2008-01-30 20:15:00,95.36,95.365,95.345,95.345,94700001.0
2008-01-30 20:16:00,95.345,95.36,95.335,95.35,57300000.0
2008-01-30 20:17:00,95.35,95.365,95.34,95.355,56600000.0
2008-01-30 20:18:00,95.34,95.38,95.34,95.375,22600000.0
2008-01-30 20:19:00,95.375,95.395,95.36,95.36,51900000.0
2008-01-30 20:20:00,95.365,95.375,95.355,95.365,59500000.0
2008-01-30 20:21:00,95.365,95.37,95.345,95.345,105000000.0
2008-01-30 20:22:00,95.35,95.4,95.34,95.4,222600000.0
2008-01-30 20:23:00,95.39,95.44,95.38,95.435,152000000.0
2008-01-30 20:24:00,95.435,95.46,95.41,95.45,153500000.0
2008-01-30 20:25:00,95.45,95.45,95.43,95.435,75900000.0
2008-01-30 20:26:00,95.43,95.5,95.41,95.47,226000000.0
2008-01-30 20:27:00,95.48,95.48,95.43,95.44,218200000.0
2008-01-30 20:28:00,95.44,95.44,95.415,95.415,61400000.0
2008-01-30 20:29:00,95.415,95.425,95.405,95.42,66000000.0
2008-01-30 20:30:00,95.405,95.42,95.405,95.41,153800002.0
2008-01-30 20:31:00,95.41,95.42,95.4,95.42,76000000.0
2008-01-30 20:32:00,95.42,95.42,95.37,95.39,231700000.0
2008-01-30 20:33:00,95.39,95.39,95.36,95.365,133000000.0
2008-01-30 20:34:00,95.365,95.38,95.365,95.375,74000000.0
2008-01-30 20:35:00,95.375,95.395,95.375,95.38,70600000.0
2008-01-30 20:36:00,95.38,95.42,95.38,95.39,157100000.0
2008-01-30 20:37:00,95.395,95.4,95.39,95.395,76400000.0
2008-01-30 20:38:00,95.395,95.395,95.37,95.37,23000000.0
2008-01-30 20:39:00,95.37,95.37,95.37,95.37,33600000.0
2008-01-30 20:40:00,95.37,95.4,95.36,95.39,143600000.0
2008-01-30 20:41:00,95.395,95.395,95.37,95.39,49000000.0
2008-01-30 20:42:00,95.38,95.39,95.345,95.345,186600000.0
2008-01-30 20:43:00,95.35,95.365,95.335,95.34,138200000.0
2008-01-30 20:44:00,95.345,95.345,95.335,95.34,66200000.0
2008-01-30 20:45:00,95.34,95.345,95.31,95.31,183700000.0
2008-01-30 20:46:00,95.31,95.345,95.31,95.34,223300000.0
2008-01-30 20:47:00,95.34,95.36,95.34,95.36,131000000.0
2008-01-30 20:48:00,95.36,95.38,95.36,95.38,36600000.0
2008-01-30 20:49:00,95.36,95.37,95.345,95.355,83800000.0
2008-01-30 20:50:00,95.36,95.38,95.355,95.36,70800000.0
2008-01-30 20:51:00,95.35,95.37,95.34,95.365,96400000.0
2008-01-30 20:52:00,95.365,95.385,95.355,95.385,75200000.0
2008-01-30 20:53:00,95.375,95.4,95.365,95.4,85900000.0
2008-01-30 20:54:00,95.4,95.415,95.39,95.4,135300000.0
2008-01-30 20:55:00,95.395,95.4,95.38,95.385,159700000.0
2008-01-30 20:56:00,95.385,95.4,95.38,95.4,98600000.0
2008-01-30 20:57:00,95.4,95.435,95.4,95.415,499500000.0
2008-01-30 20:58:00,95.415,95.43,95.41,95.425,433300000.0
2008-01-30 20:59:00,95.425,95.425,95.4,95.405,326400000.0
2008-01-30 21:00:00,95.405,95.425,95.4,95.405,322500000.0
2008-01-30 21:01:00,95.405,95.405,95.375,95.39,166100000.0
2008-01-30 21:02:00,95.39,95.39,95.375,95.39,24700000.0
2008-01-30 21:03:00,95.39,95.39,95.37,95.375,52200000.0
2008-01-30 21:04:00,95.375,95.38,95.35,95.37,197100000.0
2008-01-30 21:05:00,95.37,95.38,95.35,95.35,244100000.0
2008-01-30 21:06:00,95.36,95.375,95.355,95.37,90000000.0
2008-01-30 21:07:00,95.37,95.39,95.36,95.39,91600000.0
2008-01-30 21:08:00,95.39,95.43,95.37,95.43,252300000.0
2008-01-30 21:09:00,95.43,95.44,95.395,95.4,287400000.0
2008-01-30 21:10:00,95.405,95.42,95.375,95.38,439400000.0
2008-01-30 21:11:00,95.385,95.405,95.375,95.385,130200000.0
2008-01-30 21:12:00,95.385,95.5,95.365,95.45,558000000.0
2008-01-30 21:13:00,95.45,95.465,95.36,95.365,469900000.0
2008-01-30 21:14:00,95.375,95.42,95.355,95.38,120300000.0
2008-01-30 21:15:00,95.45,96.08,95.45,96.01,623400000.0
2008-01-30 21:16:00,96.0,96.17,95.97,96.05,544500002.0
2008-01-30 21:17:00,96.05,96.07,95.83,95.83,476500000.0
2008-01-30 21:18:00,95.82,96.09,95.81,96.06,637500000.0
2008-01-30 21:19:00,96.06,96.12,95.98,96.12,843400000.0
2008-01-30 21:20:00,96.12,96.21,96.09,96.09,464500000.0
2008-01-30 21:21:00,96.09,96.18,96.07,96.14,459400000.0
2008-01-30 21:22:00,96.14,96.19,96.06,96.07,387800000.0
2008-01-30 21:23:00,96.07,96.23,96.07,96.21,740400000.0
2008-01-30 21:24:00,96.2,96.26,96.165,96.26,559600000.0
2008-01-30 21:25:00,96.26,96.31,96.17,96.19,725100000.0
2008-01-30 21:26:00,96.18,96.27,96.17,96.27,532200000.0
2008-01-30 21:27:00,96.24,96.3,96.23,96.26,810200000.0
2008-01-30 21:28:00,96.26,96.26,96.15,96.15,641400000.0
2008-01-30 21:29:00,96.15,96.21,96.11,96.11,708600000.0
2008-01-30 21:30:00,96.11,96.12,96.04,96.05,473700000.0
2008-01-30 21:31:00,96.06,96.09,96.02,96.04,621500000.0
2008-01-30 21:32:00,96.04,96.05,95.97,95.995,681600000.0
2008-01-30 21:33:00,95.99,95.99,95.82,95.84,827599999.0
2008-01-30 21:34:00,95.84,95.86,95.67,95.69,819700001.0
2008-01-30 21:35:00,95.69,95.78,95.67,95.73,600700000.0
2008-01-30 21:36:00,95.73,95.75,95.65,95.71,1192100000.0
2008-01-30 21:37:00,95.71,95.88,95.7,95.88,834000000.0
2008-01-30 21:38:00,95.885,96.02,95.88,95.94,470600000.0
2008-01-30 21:39:00,95.93,96.06,95.93,95.985,544300000.0
2008-01-30 21:40:00,95.98,96.01,95.97,96.005,499300000.0
2008-01-30 21:41:00,96.005,96.055,95.945,96.01,357200000.0
2008-01-30 21:42:00,96.01,96.12,95.98,96.1,653400000.0
2008-01-30 21:43:00,96.1,96.135,96.015,96.03,372500000.0
2008-01-30 21:44:00,96.03,96.045,95.97,96.005,297300000.0
2008-01-30 21:45:00,96.025,96.025,95.87,95.875,265700000.0
2008-01-30 21:46:00,95.88,95.98,95.88,95.98,166500000.0
2008-01-30 21:47:00,95.98,96.055,95.96,96.01,583800000.0
2008-01-30 21:48:00,96.01,96.095,95.99,96.095,419700000.0
2008-01-30 21:49:00,96.095,96.125,96.04,96.065,325000000.0
2008-01-30 21:50:00,96.065,96.1,96.06,96.07,266300001.0
2008-01-30 21:51:00,96.07,96.085,96.04,96.055,318000000.0
2008-01-30 21:52:00,96.055,96.135,96.045,96.095,511800000.0
2008-01-30 21:53:00,96.095,96.15,96.09,96.13,651300000.0
2008-01-30 21:54:00,96.125,96.17,96.12,96.145,391750000.0
2008-01-30 21:55:00,96.145,96.16,96.11,96.15,404800001.0
2008-01-30 21:56:00,96.15,96.225,96.14,96.18,396600002.0
2008-01-30 21:57:00,96.18,96.19,96.13,96.17,738600001.0
2008-01-30 21:58:00,96.17,96.195,96.155,96.18,432100000.0
2008-01-30 21:59:00,96.18,96.22,96.17,96.205,387100000.0
2008-01-30 22:00:00,96.21,96.24,96.18,96.22,379900001.0
2008-01-30 22:01:00,96.22,96.28,96.19,96.28,424300000.0
2008-01-30 22:02:00,96.28,96.33,96.255,96.27,465100000.0
2008-01-30 22:03:00,96.27,96.36,96.26,96.345,303000000.0
2008-01-30 22:04:00,96.345,96.435,96.31,96.425,245800000.0
2008-01-30 22:05:00,96.425,96.44,96.34,96.41,477600000.0
2008-01-30 22:06:00,96.41,96.47,96.4,96.46,346500000.0
2008-01-30 22:07:00,96.46,96.5,96.445,96.46,484000000.0
2008-01-30 22:08:00,96.46,96.46,96.415,96.44,419780000.0
2008-01-30 22:09:00,96.44,96.45,96.36,96.415,614600000.0
2008-01-30 22:10:00,96.415,96.43,96.38,96.4,436400000.0
2008-01-30 22:11:00,96.4,96.41,96.31,96.32,565000001.0
2008-01-30 22:12:00,96.32,96.36,96.31,96.34,547100000.0
2008-01-30 22:13:00,96.34,96.36,96.27,96.3,481200000.0
2008-01-30 22:14:00,96.3,96.38,96.27,96.3,666000000.0
2008-01-30 22:15:00,96.3,96.33,96.27,96.275,660300000.0
2008-01-30 22:16:00,96.275,96.4,96.25,96.3,814500000.0
2008-01-30 22:17:00,96.28,96.28,96.19,96.22,225300000.0
2008-01-30 22:18:00,96.22,96.33,96.22,96.31,281650000.0
2008-01-30 22:19:00,96.31,96.34,96.26,96.27,523100001.0
2008-01-30 22:20:00,96.265,96.28,96.23,96.265,537300000.0
2008-01-30 22:21:00,96.27,96.32,96.23,96.28,881500000.0
2008-01-30 22:22:00,96.285,96.34,96.28,96.34,550300000.0
2008-01-30 22:23:00,96.34,96.355,96.3,96.3,661500001.0
2008-01-30 22:24:00,96.3,96.4,96.28,96.3,901800003.0
2008-01-30 22:25:00,96.3,96.3,96.25,96.27,643200000.0
2008-01-30 22:26:00,96.28,96.3,96.26,96.275,751700002.0
2008-01-30 22:27:00,96.275,96.275,96.21,96.245,506700000.0
2008-01-30 22:28:00,96.25,96.27,96.21,96.21,517700000.0
2008-01-30 22:29:00,96.21,96.275,96.21,96.25,511000000.0
2008-01-30 22:30:00,96.25,96.29,96.235,96.25,684400000.0
2008-01-30 22:31:00,96.25,96.27,96.23,96.255,533600000.0
2008-01-30 22:32:00,96.255,96.27,96.22,96.23,918900001.0
2008-01-30 22:33:00,96.23,96.23,96.13,96.14,829600000.0
2008-01-30 22:34:00,96.14,96.16,96.035,96.035,773500000.0
2008-01-30 22:35:00,96.025,96.07,95.94,96.07,731950000.0
2008-01-30 22:36:00,96.07,96.09,95.96,95.975,671300000.0
2008-01-30 22:37:00,95.975,95.99,95.895,95.93,641600000.0
2008-01-30 22:38:00,95.93,95.93,95.86,95.915,715000000.0
2008-01-30 22:39:00,95.915,95.93,95.86,95.86,573800000.0
2008-01-30 22:40:00,95.86,95.96,95.855,95.91,964200001.0
2008-01-30 22:41:00,95.9,95.95,95.87,95.92,821300000.0
2008-01-30 22:42:00,95.92,95.92,95.91,95.91,291000000.0
2008-01-30 22:43:00,95.91,95.91,95.86,95.88,644500000.0
2008-01-30 22:44:00,95.88,95.88,95.76,95.77,725500003.0
2008-01-30 22:45:00,95.77,95.77,95.375,95.4,801000000.0
2008-01-30 22:46:00,95.4,95.46,95.28,95.33,866000000.0
2008-01-30 22:47:00,95.33,95.35,95.19,95.34,930000002.0
2008-01-30 22:48:00,95.34,95.43,95.31,95.43,872799996.0
2008-01-30 22:49:00,95.43,95.57,95.43,95.57,946500000.0
2008-01-30 22:50:00,95.57,95.62,95.52,95.54,698499999.0
2008-01-30 22:51:00,95.54,95.62,95.54,95.585,546200000.0
2008-01-30 22:52:00,95.585,95.665,95.55,95.645,759300000.0
2008-01-30 22:53:00,95.645,95.7,95.54,95.54,592100000.0
2008-01-30 22:54:00,95.525,95.55,95.41,95.41,860100000.0
2008-01-30 22:55:00,95.41,95.41,95.24,95.295,949500000.0
2008-01-30 22:56:00,95.295,95.32,95.24,95.24,826800000.0
2008-01-30 22:57:00,95.24,95.26,95.13,95.215,702600000.0
2008-01-30 22:58:00,95.22,95.25,95.18,95.2,847400001.0
2008-01-30 22:59:00,95.2,95.305,95.19,95.29,962300000.0
2008-01-30 23:00:00,95.29,95.33,95.24,95.26,805900000.0
2008-01-30 23:01:00,95.26,95.33,95.24,95.31,946100000.0
2008-01-30 23:02:00,95.31,95.41,95.3,95.38,551900000.0
2008-01-30 23:03:00,95.38,95.48,95.365,95.46,482100000.0
2008-01-30 23:04:00,95.46,95.52,95.46,95.47,392899999.0
2008-01-30 23:05:00,95.47,95.59,95.45,95.59,597500003.0
2008-01-30 23:06:00,95.59,95.655,95.53,95.65,607500000.0
2008-01-30 23:07:00,95.63,95.65,95.6,95.61,639800000.0
2008-01-30 23:08:00,95.61,95.62,95.57,95.57,343800000.0
2008-01-30 23:09:00,95.57,95.6,95.55,95.6,164399999.0
2008-01-30 23:10:00,95.6,95.61,95.55,95.57,203800000.0
2008-01-30 23:11:00,95.57,95.57,95.51,95.52,195200000.0
2008-01-30 23:12:00,95.52,95.55,95.52,95.54,290000000.0
2008-01-30 23:13:00,95.54,95.54,95.43,95.43,212900000.0
2008-01-30 23:14:00,95.43,95.44,95.39,95.41,312400000.0
2008-01-30 23:15:00,95.41,95.42,95.36,95.36,300200000.0
2008-01-30 23:16:00,95.36,95.39,95.36,95.37,231100000.0
2008-01-30 23:17:00,95.37,95.38,95.32,95.35,639100000.0
2008-01-30 23:18:00,95.36,95.37,95.32,95.34,248000000.0
2008-01-30 23:19:00,95.34,95.34,95.33,95.335,246900000.0
2008-01-30 23:20:00,95.33,95.36,95.32,95.34,212000000.0
2008-01-30 23:21:00,95.34,95.37,95.33,95.355,267100000.0
2008-01-30 23:22:00,95.355,95.37,95.32,95.34,398300002.0
2008-01-30 23:23:00,95.33,95.415,95.33,95.41,358999999.0
2008-01-30 23:24:00,95.41,95.48,95.41,95.48,179600000.0
2008-01-30 23:25:00,95.48,95.51,95.48,95.5,171700000.0
2008-01-30 23:26:00,95.5,95.51,95.5,95.5,129100000.0
2008-01-30 23:27:00,95.5,95.5,95.48,95.48,148400000.0
2008-01-30 23:28:00,95.47,95.49,95.45,95.455,185300000.0
2008-01-30 23:29:00,95.455,95.51,95.45,95.47,314800001.0
2008-01-30 23:30:00,95.48,95.53,95.47,95.48,159900000.0
2008-01-30 23:31:00,95.47,95.5,95.465,95.475,168700000.0
2008-01-30 23:32:00,95.48,95.48,95.435,95.44,114800000.0
2008-01-30 23:33:00,95.44,95.44,95.32,95.36,413100000.0
2008-01-30 23:34:00,95.35,95.4,95.32,95.38,306200000.0
2008-01-30 23:35:00,95.38,95.39,95.35,95.36,318600000.0
2008-01-30 23:36:00,95.35,95.37,95.33,95.35,311400000.0
2008-01-30 23:37:00,95.35,95.35,95.31,95.31,436200000.0
2008-01-30 23:38:00,95.31,95.33,95.3,95.32,304900000.0
2008-01-30 23:39:00,95.32,95.32,95.29,95.3,210900000.0
2008-01-30 23:40:00,95.3,95.35,95.29,95.34,152800000.0
2008-01-30 23:41:00,95.335,95.34,95.26,95.26,217500000.0
2008-01-30 23:42:00,95.27,95.27,95.2,95.24,410500000.0
2008-01-30 23:43:00,95.23,95.24,95.22,95.23,306700000.0
2008-01-30 23:44:00,95.24,95.24,95.2,95.21,231700000.0
2008-01-30 23:45:00,95.21,95.27,95.19,95.26,143800000.0
2008-01-30 23:46:00,95.26,95.27,95.21,95.21,278600000.0
2008-01-30 23:47:00,95.21,95.21,95.15,95.17,378900000.0
2008-01-30 23:48:00,95.17,95.17,95.02,95.03,437100000.0
2008-01-30 23:49:00,95.03,95.09,94.98,95.06,357100000.0
2008-01-30 23:50:00,95.06,95.09,95.06,95.08,350500000.0
2008-01-30 23:51:00,95.075,95.08,95.055,95.06,247600000.0
2008-01-30 23:52:00,95.06,95.1,95.05,95.09,143900000.0
2008-01-30 23:53:00,95.09,95.1,95.05,95.07,126600000.0
2008-01-30 23:54:00,95.07,95.09,95.04,95.09,483700000.0
2008-01-30 23:55:00,95.09,95.09,95.04,95.07,226700000.0
2008-01-30 23:56:00,95.06,95.08,95.04,95.05,244500000.0
2008-01-30 23:57:00,95.05,95.11,95.05,95.08,283500000.0
2008-01-30 23:58:00,95.07,95.08,94.97,94.99,292100000.0
2008-01-30 23:59:00,94.96,94.98,94.84,94.84,240000000.0
2008-01-31 00:00:00,94.84,94.87,94.84,94.85,366400000.0
2008-01-31 00:01:00,94.84,94.86,94.79,94.79,275700000.0
2008-01-31 00:02:00,94.73,94.82,94.69,94.79,471500000.0
2008-01-31 00:03:00,94.79,94.82,94.78,94.8,310200000.0
2008-01-31 00:04:00,94.8,94.87,94.8,94.82,358100000.0
2008-01-31 00:05:00,94.82,94.87,94.82,94.84,246500001.0
2008-01-31 00:06:00,94.84,94.84,94.74,94.74,169800000.0
2008-01-31 00:07:00,94.73,94.79,94.71,94.72,229500000.0
2008-01-31 00:08:00,94.72,94.77,94.7,94.76,250100001.0
2008-01-31 00:09:00,94.75,94.79,94.75,94.78,203600000.0
2008-01-31 00:10:00,94.79,94.79,94.73,94.73,176200000.0
2008-01-31 00:11:00,94.73,94.76,94.72,94.72,166400000.0
2008-01-31 00:12:00,94.72,94.74,94.7,94.7,201200000.0
2008-01-31 00:13:00,94.7,94.72,94.65,94.66,625700000.0
2008-01-31 00:14:00,94.66,94.68,94.65,94.66,413600000.0
2008-01-31 00:15:00,94.66,94.68,94.62,94.64,371400000.0
2008-01-31 00:16:00,94.64,94.65,94.63,94.65,499700000.0
2008-01-31 00:17:00,94.65,94.65,94.59,94.6,468700000.0
2008-01-31 00:18:00,94.6,94.6,94.48,94.495,708400001.0
2008-01-31 00:19:00,94.495,94.535,94.49,94.515,867500000.0
2008-01-31 00:20:00,94.515,94.55,94.51,94.55,665700000.0
2008-01-31 00:21:00,94.55,94.6,94.54,94.575,914600000.0
2008-01-31 00:22:00,94.57,94.61,94.55,94.61,723900000.0
2008-01-31 00:23:00,94.6,94.65,94.565,94.64,821300000.0
2008-01-31 00:24:00,94.64,94.66,94.58,94.6,911600000.0
2008-01-31 00:25:00,94.6,94.61,94.58,94.59,761900000.0
2008-01-31 00:26:00,94.58,94.65,94.58,94.64,836100000.0
2008-01-31 00:27:00,94.63,94.65,94.61,94.635,906600000.0
2008-01-31 00:28:00,94.63,94.64,94.58,94.59,1042900000.0
2008-01-31 00:29:00,94.62,94.64,94.565,94.565,1026399992.0
2008-01-31 00:30:00,94.59,94.635,94.57,94.63,585800000.0
2008-01-31 00:31:00,94.64,94.64,94.58,94.615,837999991.0
2008-01-31 00:32:00,94.615,94.63,94.6,94.625,487500000.0
2008-01-31 00:33:00,94.625,94.665,94.6,94.645,297100000.0
2008-01-31 00:34:00,94.645,94.73,94.645,94.675,420200000.0
2008-01-31 00:35:00,94.675,94.68,94.635,94.655,292300000.0
2008-01-31 00:36:00,94.655,94.7,94.65,94.68,386500000.0
2008-01-31 00:37:00,94.68,94.685,94.66,94.67,348500000.0
2008-01-31 00:38:00,94.67,94.67,94.6,94.605,151600000.0
2008-01-31 00:39:00,94.605,94.61,94.54,94.55,686200000.0
2008-01-31 00:40:00,94.55,94.565,94.5,94.5,563200000.0
2008-01-31 00:41:00,94.5,94.5,94.29,94.445,527699999.0
2008-01-31 00:42:00,94.445,94.455,94.39,94.405,449500000.0
2008-01-31 00:43:00,94.405,94.41,94.35,94.405,706700000.0
2008-01-31 00:44:00,94.405,94.46,94.4,94.445,344100000.0
2008-01-31 00:45:00,94.445,94.465,94.415,94.43,399000000.0
2008-01-31 00:46:00,94.43,94.445,94.395,94.41,499600000.0
2008-01-31 00:47:00,94.41,94.41,94.365,94.365,874600000.0
2008-01-31 00:48:00,94.365,94.41,94.355,94.41,384300000.0
2008-01-31 00:49:00,94.41,94.45,94.41,94.44,710600000.0
2008-01-31 00:50:00,94.44,94.45,94.425,94.43,592100001.0
2008-01-31 00:51:00,94.435,94.49,94.43,94.49,377900000.0
2008-01-31 00:52:00,94.49,94.55,94.48,94.55,672800001.0
2008-01-31 00:53:00,94.55,94.675,94.545,94.66,568100000.0
2008-01-31 00:54:00,94.66,94.68,94.63,94.635,477900000.0
2008-01-31 00:55:00,94.635,94.635,94.615,94.63,448100000.0
2008-01-31 00:56:00,94.63,94.69,94.62,94.685,408500000.0
2008-01-31 00:57:00,94.685,94.74,94.685,94.74,290600000.0
2008-01-31 00:58:00,94.74,94.74,94.65,94.69,649900000.0
2008-01-31 00:59:00,94.69,94.71,94.65,94.685,701000000.0
2008-01-31 01:00:00,94.685,94.685,94.64,94.665,193800000.0
2008-01-31 01:01:00,94.665,94.73,94.66,94.725,182800000.0
2008-01-31 01:02:00,94.725,94.725,94.68,94.685,326800000.0
2008-01-31 01:03:00,94.68,94.685,94.67,94.675,553700000.0
2008-01-31 01:04:00,94.675,94.71,94.675,94.68,46900000.0
2008-01-31 01:05:00,94.68,94.695,94.67,94.67,38600000.0
2008-01-31 01:06:00,94.67,94.675,94.645,94.645,117500000.0
2008-01-31 01:07:00,94.645,94.645,94.545,94.56,505600000.0
2008-01-31 01:08:00,94.56,94.575,94.53,94.53,239200000.0
2008-01-31 01:09:00,94.54,94.56,94.475,94.49,306900000.0
2008-01-31 01:10:00,94.49,94.515,94.48,94.48,360100000.0
2008-01-31 01:11:00,94.48,94.5,94.47,94.48,797800000.0
2008-01-31 01:12:00,94.48,94.48,94.43,94.455,720499996.0
2008-01-31 01:13:00,94.455,94.48,94.43,94.475,398000000.0
2008-01-31 01:14:00,94.475,94.5,94.47,94.5,454800000.0
2008-01-31 01:15:00,94.48,94.492,94.432,94.468,908400000.0
2008-01-31 01:16:00,94.43,94.44,94.39,94.39,124400000.0
2008-01-31 01:17:00,94.39,94.42,94.38,94.4,942600012.0
2008-01-31 01:18:00,94.4,94.405,94.33,94.375,638200000.0
2008-01-31 01:19:00,94.375,94.39,94.37,94.375,42700000.0
2008-01-31 01:20:00,94.375,94.405,94.37,94.38,125700000.0
2008-01-31 01:21:00,94.38,94.385,94.355,94.385,179100000.0
2008-01-31 01:22:00,94.385,94.395,94.36,94.37,535000000.0
2008-01-31 01:23:00,94.37,94.4,94.2,94.21,411100000.0
2008-01-31 01:24:00,94.21,94.24,93.86,93.89,471400000.0
2008-01-31 01:25:00,93.9,94.06,93.78,93.98,735600000.0
2008-01-31 01:26:00,93.98,94.07,93.97,94.06,550400000.0
2008-01-31 01:27:00,94.06,94.07,94.03,94.04,840800000.0
2008-01-31 01:28:00,94.04,94.05,93.855,93.89,419500000.0
2008-01-31 01:29:00,93.885,93.93,93.88,93.91,662900000.0
2008-01-31 01:30:00,93.91,94.05,93.9,94.01,869200000.0
2008-01-31 01:31:00,94.0,94.11,93.99,94.08,499000000.0
2008-01-31 01:32:00,94.08,94.15,94.08,94.11,451800000.0
2008-01-31 01:33:00,94.11,94.11,94.05,94.06,384700000.0
2008-01-31 01:34:00,94.06,94.11,94.04,94.09,477700000.0
2008-01-31 01:35:00,94.09,94.11,94.07,94.09,353700000.0
2008-01-31 01:36:00,94.09,94.09,93.97,93.99,398800000.0
2008-01-31 01:37:00,93.99,94.06,93.98,94.03,388900000.0
2008-01-31 01:38:00,94.03,94.13,94.03,94.11,599800000.0
2008-01-31 01:39:00,94.075,94.08,93.99,94.0,622700000.0
2008-01-31 01:40:00,94.0,94.03,93.97,93.97,711000000.0
2008-01-31 01:41:00,93.97,93.975,93.94,93.95,692500000.0
2008-01-31 01:42:00,93.95,93.97,93.92,93.92,796900000.0
2008-01-31 01:43:00,93.92,93.92,93.79,93.85,530800000.0
2008-01-31 01:44:00,93.85,93.92,93.835,93.89,768100000.0
2008-01-31 01:45:00,93.89,93.91,93.765,93.79,780500000.0
2008-01-31 01:46:00,93.785,93.88,93.785,93.85,853700000.0
2008-01-31 01:47:00,93.84,93.89,93.77,93.77,839700000.0
2008-01-31 01:48:00,93.76,93.79,93.73,93.76,912900008.0
2008-01-31 01:49:00,93.76,93.81,93.75,93.79,1283700000.0
2008-01-31 01:50:00,93.79,93.8,93.755,93.775,107400000.0
2008-01-31 01:51:00,94.12,94.14,94.1,94.13,1064500000.0
2008-01-31 01:52:00,94.14,94.22,94.13,94.22,1064500000.0
2008-01-31 01:53:00,93.75,93.78,93.61,93.78,1064500000.0
2008-01-31 01:54:00,93.77,93.78,93.74,93.77,843800000.0
2008-01-31 01:55:00,93.77,93.85,93.75,93.805,705000000.0
2008-01-31 01:56:00,93.805,93.915,93.8,93.91,794900000.0
2008-01-31 01:57:00,93.92,93.98,93.915,93.95,807600000.0
2008-01-31 01:58:00,93.95,93.95,93.88,93.92,1078100000.0
2008-01-31 01:59:00,93.92,94.0,93.91,93.97,601400000.0
2008-01-31 02:00:00,93.98,94.04,93.965,93.965,521500000.0
2008-01-31 02:01:00,93.965,94.0,93.95,93.985,364800000.0
2008-01-31 02:02:00,93.985,94.02,93.96,94.02,471900000.0
2008-01-31 02:03:00,94.02,94.14,94.02,94.14,522400000.0
2008-01-31 02:04:00,94.14,94.14,94.01,94.09,891500000.0
2008-01-31 02:05:00,94.095,94.14,94.075,94.135,892500005.0
2008-01-31 02:06:00,94.135,94.15,94.08,94.135,495900000.0
2008-01-31 02:07:00,94.135,94.17,94.11,94.115,412400000.0
2008-01-31 02:08:00,94.115,94.14,94.1,94.14,431400000.0
2008-01-31 02:09:00,94.14,94.15,94.12,94.135,240400000.0
2008-01-31 02:10:00,94.13,94.24,94.13,94.21,426300000.0
2008-01-31 02:11:00,94.21,94.27,94.2,94.23,491300000.0
2008-01-31 02:12:00,94.23,94.31,94.23,94.31,322600000.0
2008-01-31 02:13:00,94.31,94.34,94.28,94.33,469400000.0
2008-01-31 02:14:00,94.33,94.33,94.255,94.27,390800000.0
2008-01-31 02:15:00,94.28,94.29,94.27,94.28,237800000.0
2008-01-31 02:16:00,94.29,94.29,94.26,94.27,479800000.0
2008-01-31 02:17:00,94.27,94.27,94.215,94.22,385100000.0
2008-01-31 02:18:00,94.22,94.23,94.13,94.13,335200000.0
2008-01-31 02:19:00,94.14,94.195,94.12,94.18,46900000.0
2008-01-31 02:20:00,94.18,94.2,94.155,94.155,50600000.0
2008-01-31 02:21:00,94.155,94.19,94.145,94.185,126400000.0
2008-01-31 02:22:00,94.185,94.23,94.18,94.22,342700000.0
2008-01-31 02:23:00,94.22,94.255,94.22,94.25,87000000.0
2008-01-31 02:24:00,94.25,94.265,94.245,94.255,50000000.0
2008-01-31 02:25:00,94.255,94.275,94.245,94.25,56000000.0
2008-01-31 02:26:00,94.25,94.275,94.245,94.265,42200000.0
2008-01-31 02:27:00,94.265,94.31,94.25,94.31,46600000.0
2008-01-31 02:28:00,94.31,94.415,94.305,94.36,63400000.0
2008-01-31 02:29:00,94.355,94.375,94.31,94.315,148100000.0
2008-01-31 02:30:00,94.315,94.34,94.305,94.315,117400000.0
2008-01-31 02:31:00,94.33,94.36,94.31,94.32,189000000.0
2008-01-31 02:32:00,94.32,94.35,94.315,94.34,178800000.0
2008-01-31 02:33:00,94.34,94.345,94.305,94.33,121700000.0
2008-01-31 02:34:00,94.33,94.37,94.32,94.37,60400000.0
2008-01-31 02:35:00,94.37,94.375,94.35,94.355,84900000.0
2008-01-31 02:36:00,94.355,94.375,94.345,94.36,179400000.0
2008-01-31 02:37:00,94.36,94.37,94.35,94.355,58500000.0
2008-01-31 02:38:00,94.355,94.38,94.355,94.38,54200000.0
2008-01-31 02:39:00,94.38,94.38,94.35,94.35,62200000.0
2008-01-31 02:40:00,94.35,94.355,94.32,94.34,138100000.0
2008-01-31 02:41:00,94.34,94.37,94.33,94.37,62800000.0
2008-01-31 02:42:00,94.37,94.375,94.36,94.36,74000000.0
2008-01-31 02:43:00,94.36,94.37,94.31,94.32,62500000.0
2008-01-31 02:44:00,94.32,94.34,94.315,94.315,54900000.0
2008-01-31 02:45:00,94.315,94.325,94.24,94.27,259400000.0
2008-01-31 02:46:00,94.275,94.305,94.27,94.27,86400000.0
2008-01-31 02:47:00,94.27,94.28,94.225,94.25,293800000.0
2008-01-31 02:48:00,94.25,94.25,94.22,94.23,168600000.0
2008-01-31 02:49:00,94.23,94.23,94.145,94.155,238200000.0
2008-01-31 02:50:00,94.155,94.17,94.135,94.145,187500000.0
2008-01-31 02:51:00,94.14,94.155,94.115,94.15,327600000.0
2008-01-31 02:52:00,94.15,94.245,94.15,94.24,142400000.0
2008-01-31 02:53:00,94.24,94.33,94.225,94.325,830900001.0
2008-01-31 02:54:00,94.33,94.36,94.29,94.31,307800000.0
2008-01-31 02:55:00,94.31,94.32,94.275,94.305,158400000.0
2008-01-31 02:56:00,94.305,94.325,94.295,94.32,138000000.0
2008-01-31 02:57:00,94.32,94.385,94.31,94.375,173900000.0
2008-01-31 02:58:00,94.38,94.385,94.35,94.36,78000000.0
2008-01-31 02:59:00,94.36,94.485,94.36,94.47,175200000.0
2008-01-31 03:00:00,94.46,94.56,94.455,94.56,134900000.0
2008-01-31 03:01:00,94.56,94.66,94.55,94.56,142500000.0
2008-01-31 03:02:00,94.555,94.625,94.535,94.62,118200000.0
2008-01-31 03:03:00,94.62,94.62,94.54,94.55,209400000.0
2008-01-31 03:04:00,94.55,94.595,94.545,94.59,145900000.0
2008-01-31 03:05:00,94.59,94.64,94.56,94.64,164800000.0
2008-01-31 03:06:00,94.64,94.71,94.62,94.62,596500000.0
2008-01-31 03:07:00,94.63,94.76,94.62,94.75,956600000.0
2008-01-31 03:08:00,94.75,94.76,94.71,94.76,414300000.0
2008-01-31 03:09:00,94.76,94.82,94.75,94.8,1075400000.0
2008-01-31 03:10:00,94.8,94.85,94.79,94.84,924000000.0
2008-01-31 03:11:00,94.84,94.94,94.82,94.94,747200000.0
2008-01-31 03:12:00,94.94,94.96,94.855,94.89,660300000.0
2008-01-31 03:13:00,94.89,94.89,94.73,94.75,664999998.0
2008-01-31 03:14:00,94.74,94.78,94.72,94.74,1813100015.0
2008-01-31 03:15:00,94.74,94.74,94.64,94.655,1431700001.0
2008-01-31 03:16:00,94.66,94.72,94.66,94.72,669400000.0
2008-01-31 03:17:00,94.72,94.8,94.72,94.8,647200000.0
2008-01-31 03:18:00,94.8,94.82,94.77,94.8,744999997.0
2008-01-31 03:19:00,94.8,94.86,94.8,94.86,354800000.0
2008-01-31 03:20:00,94.86,94.86,94.83,94.84,248700000.0
2008-01-31 03:21:00,94.84,94.84,94.8,94.8,819600000.0
2008-01-31 03:22:00,94.8,94.86,94.8,94.84,1627300000.0
2008-01-31 03:23:00,94.84,94.84,94.75,94.77,1414200001.0
2008-01-31 03:24:00,94.77,94.8,94.73,94.745,728100000.0
2008-01-31 03:25:00,94.76,94.77,94.74,94.75,612200000.0
2008-01-31 03:26:00,94.75,94.77,94.74,94.77,754000000.0
2008-01-31 03:27:00,94.77,94.81,94.77,94.81,482400000.0
2008-01-31 03:28:00,94.81,94.82,94.79,94.8,476000000.0
2008-01-31 03:29:00,94.8,94.83,94.8,94.83,459577724.0
2008-01-31 03:30:00,94.83,94.9,94.82,94.86,682700000.0
2008-01-31 03:31:00,94.86,94.88,94.85,94.87,599600000.0
2008-01-31 03:32:00,94.87,94.87,94.83,94.84,315400000.0
2008-01-31 03:33:00,94.84,94.84,94.82,94.83,314200000.0
2008-01-31 03:34:00,94.83,94.88,94.82,94.87,777200003.0
2008-01-31 03:35:00,94.87,94.89,94.87,94.88,356500002.0
2008-01-31 03:36:00,94.88,94.89,94.84,94.85,914300000.0
2008-01-31 03:37:00,94.85,94.86,94.8,94.8,342400000.0
2008-01-31 03:38:00,94.8,94.84,94.79,94.8,535300000.0
2008-01-31 03:39:00,94.8,94.8,94.7,94.705,437200000.0
2008-01-31 03:40:00,94.705,94.705,94.635,94.68,262400000.0
2008-01-31 03:41:00,94.68,94.7,94.68,94.695,28000000.0
2008-01-31 03:42:00,94.695,94.695,94.66,94.685,109000000.0
2008-01-31 03:43:00,94.685,94.71,94.675,94.675,175500000.0
2008-01-31 03:44:00,94.675,94.705,94.675,94.69,95700000.0
2008-01-31 03:45:00,94.69,94.715,94.685,94.705,14300000.0
2008-01-31 03:46:00,94.705,94.71,94.675,94.695,20000000.0
2008-01-31 03:47:00,94.695,94.695,94.645,94.66,46100000.0
2008-01-31 03:48:00,94.66,94.695,94.64,94.695,70600000.0
2008-01-31 03:49:00,94.695,94.715,94.675,94.715,240800000.0
2008-01-31 03:50:00,94.715,94.745,94.695,94.71,182900000.0
2008-01-31 03:51:00,94.71,94.73,94.64,94.64,133600001.0
2008-01-31 03:52:00,94.645,94.685,94.63,94.64,218800000.0
2008-01-31 03:53:00,94.64,94.65,94.58,94.59,182100000.0
2008-01-31 03:54:00,94.59,94.61,94.55,94.605,194300000.0
2008-01-31 03:55:00,94.605,94.67,94.575,94.67,69000000.0
2008-01-31 03:56:00,94.67,94.69,94.66,94.685,35800000.0
2008-01-31 03:57:00,94.685,94.72,94.685,94.72,55000000.0
2008-01-31 03:58:00,94.72,94.865,94.72,94.865,48900000.0
2008-01-31 03:59:00,94.865,94.895,94.79,94.8,224000000.0
2008-01-31 04:00:00,94.8,94.805,94.71,94.755,206300000.0
2008-01-31 04:01:00,94.765,94.8,94.76,94.785,167400000.0
2008-01-31 04:02:00,94.785,94.785,94.755,94.76,149000000.0
2008-01-31 04:03:00,94.765,94.765,94.68,94.715,130600000.0
2008-01-31 04:04:00,94.71,94.72,94.685,94.685,39400000.0
2008-01-31 04:05:00,94.685,94.685,94.67,94.675,127100000.0
2008-01-31 04:06:00,94.675,94.68,94.66,94.68,106800000.0
2008-01-31 04:07:00,94.685,94.705,94.665,94.68,29700000.0
2008-01-31 04:08:00,94.68,94.68,94.66,94.66,41000000.0
2008-01-31 04:09:00,94.665,94.675,94.645,94.665,139600000.0
2008-01-31 04:10:00,94.665,94.69,94.66,94.685,321900000.0
2008-01-31 04:11:00,94.685,94.705,94.67,94.68,535200000.0
2008-01-31 04:12:00,94.68,94.69,94.68,94.69,125300000.0
2008-01-31 04:13:00,94.695,94.695,94.675,94.675,31300000.0
2008-01-31 04:14:00,94.675,94.68,94.65,94.65,224100000.0
2008-01-31 04:15:00,94.63,94.65,94.61,94.64,241000000.0
2008-01-31 04:16:00,94.64,94.64,94.61,94.61,141600000.0
2008-01-31 04:17:00,94.61,94.645,94.61,94.635,167000000.0
2008-01-31 04:18:00,94.635,94.635,94.555,94.565,139100000.0
2008-01-31 04:19:00,94.565,94.63,94.56,94.63,172200000.0
2008-01-31 04:20:00,94.63,94.65,94.62,94.63,72200000.0
2008-01-31 04:21:00,94.625,94.69,94.625,94.685,171100000.0
2008-01-31 04:22:00,94.68,94.705,94.675,94.7,48200000.0
2008-01-31 04:23:00,94.7,94.7,94.68,94.695,37000000.0
2008-01-31 04:24:00,94.695,94.715,94.695,94.7,48200000.0
2008-01-31 04:25:00,94.7,94.71,94.69,94.705,49300000.0
2008-01-31 04:26:00,94.705,94.725,94.705,94.715,84300000.0
2008-01-31 04:27:00,94.715,94.72,94.7,94.7,46500000.0
2008-01-31 04:28:00,94.7,94.715,94.69,94.71,60300000.0
2008-01-31 04:29:00,94.705,94.725,94.705,94.725,106800000.0
2008-01-31 04:30:00,94.725,94.745,94.7,94.7,156200000.0
2008-01-31 04:31:00,94.7,94.7,94.665,94.67,165200000.0
2008-01-31 04:32:00,94.67,94.68,94.665,94.675,169800000.0
2008-01-31 04:33:00,94.675,94.69,94.675,94.685,211800000.0
2008-01-31 04:34:00,94.68,94.685,94.665,94.68,133200000.0
2008-01-31 04:35:00,94.68,94.7,94.68,94.7,36000000.0
2008-01-31 04:36:00,94.7,94.705,94.685,94.695,214200000.0
2008-01-31 04:37:00,94.695,94.705,94.68,94.705,34100000.0
2008-01-31 04:38:00,94.705,94.715,94.68,94.7,255100000.0
2008-01-31 04:39:00,94.7,94.72,94.69,94.715,152700000.0
2008-01-31 04:40:00,94.715,94.715,94.7,94.705,94800000.0
2008-01-31 04:41:00,94.705,94.71,94.685,94.71,136400000.0
2008-01-31 04:42:00,94.71,94.72,94.705,94.72,10000000.0
2008-01-31 04:43:00,94.72,94.725,94.71,94.72,24800000.0
2008-01-31 04:44:00,94.715,94.735,94.715,94.735,116900000.0
2008-01-31 04:45:00,94.73,94.73,94.685,94.69,88600000.0
2008-01-31 04:46:00,94.69,94.69,94.665,94.665,224800000.0
2008-01-31 04:47:00,94.665,94.69,94.665,94.675,46700000.0
2008-01-31 04:48:00,94.675,94.68,94.67,94.67,37200000.0
2008-01-31 04:49:00,94.67,94.67,94.65,94.665,180500000.0
2008-01-31 04:50:00,94.67,94.675,94.65,94.65,100800000.0
2008-01-31 04:51:00,94.65,94.65,94.63,94.635,115000000.0
2008-01-31 04:52:00,94.635,94.655,94.635,94.65,57000000.0
2008-01-31 04:53:00,94.65,94.665,94.65,94.655,102000000.0
2008-01-31 04:54:00,94.655,94.665,94.655,94.66,132300000.0
2008-01-31 04:55:00,94.66,94.69,94.66,94.69,120400000.0
2008-01-31 04:56:00,94.69,94.69,94.65,94.655,139700000.0
2008-01-31 04:57:00,94.65,94.66,94.645,94.66,42900000.0
2008-01-31 04:58:00,94.66,94.66,94.62,94.62,142100000.0
2008-01-31 04:59:00,94.62,94.63,94.58,94.59,207300000.0
2008-01-31 05:00:00,94.59,94.59,94.545,94.56,135600000.0
2008-01-31 05:01:00,94.56,94.58,94.54,94.55,270040000.0
2008-01-31 05:02:00,94.555,94.56,94.54,94.54,188700000.0
2008-01-31 05:03:00,94.54,94.55,94.53,94.54,106000000.0
2008-01-31 05:04:00,94.545,94.55,94.54,94.54,123000000.0
2008-01-31 05:05:00,94.54,94.585,94.53,94.585,66400000.0
2008-01-31 05:06:00,94.58,94.605,94.575,94.585,176800000.0
2008-01-31 05:07:00,94.585,94.605,94.585,94.6,63300000.0
2008-01-31 05:08:00,94.6,94.6,94.59,94.595,16500000.0
2008-01-31 05:09:00,94.595,94.595,94.52,94.52,165500000.0
2008-01-31 05:10:00,94.52,94.535,94.495,94.5,77700000.0
2008-01-31 05:11:00,94.495,94.495,94.475,94.48,86800000.0
2008-01-31 05:12:00,94.48,94.485,94.47,94.48,34300000.0
2008-01-31 05:13:00,94.48,94.48,94.46,94.46,73900000.0
2008-01-31 05:14:00,94.46,94.495,94.46,94.495,251800000.0
2008-01-31 05:15:00,94.495,94.495,94.43,94.44,224900000.0
2008-01-31 05:16:00,94.435,94.46,94.41,94.45,237500000.0
2008-01-31 05:17:00,94.45,94.45,94.42,94.43,67000000.0
2008-01-31 05:18:00,94.43,94.45,94.405,94.405,176200000.0
2008-01-31 05:19:00,94.41,94.44,94.41,94.42,293200000.0
2008-01-31 05:20:00,94.42,94.43,94.405,94.41,385499999.0
2008-01-31 05:21:00,94.405,94.42,94.335,94.35,444200000.0
2008-01-31 05:22:00,94.35,94.375,94.34,94.365,241800000.0
2008-01-31 05:23:00,94.36,94.405,94.355,94.405,157000000.0
2008-01-31 05:24:00,94.4,94.46,94.4,94.44,178500000.0
2008-01-31 05:25:00,94.44,94.445,94.415,94.43,208999999.0
2008-01-31 05:26:00,94.425,94.43,94.415,94.43,106800000.0
2008-01-31 05:27:00,94.43,94.435,94.41,94.415,62100000.0
2008-01-31 05:28:00,94.415,94.42,94.41,94.415,104500000.0
2008-01-31 05:29:00,94.415,94.425,94.405,94.425,35100000.0
2008-01-31 05:30:00,94.425,94.445,94.415,94.415,77900000.0
2008-01-31 05:31:00,94.42,94.45,94.41,94.45,131900001.0
2008-01-31 05:32:00,94.45,94.51,94.45,94.5,128950000.0
2008-01-31 05:33:00,94.5,94.53,94.49,94.53,86100000.0
2008-01-31 05:34:00,94.525,94.53,94.51,94.51,74700000.0
2008-01-31 05:35:00,94.51,94.515,94.5,94.51,117500000.0
2008-01-31 05:36:00,94.51,94.51,94.46,94.47,137600000.0
2008-01-31 05:37:00,94.47,94.475,94.46,94.465,17000000.0
2008-01-31 05:38:00,94.465,94.49,94.465,94.48,97400000.0
2008-01-31 05:39:00,94.48,94.485,94.47,94.48,113200000.0
2008-01-31 05:40:00,94.48,94.5,94.475,94.495,130300000.0
2008-01-31 05:41:00,94.49,94.495,94.475,94.475,25500000.0
2008-01-31 05:42:00,94.475,94.51,94.475,94.51,119600000.0
2008-01-31 05:43:00,94.5,94.53,94.485,94.52,249900000.0
2008-01-31 05:44:00,94.52,94.53,94.495,94.495,216299999.0
2008-01-31 05:45:00,94.495,94.51,94.485,94.485,33600000.0
2008-01-31 05:46:00,94.49,94.51,94.49,94.51,94900000.0
2008-01-31 05:47:00,94.51,94.54,94.51,94.525,126200001.0
2008-01-31 05:48:00,94.525,94.545,94.52,94.545,74000000.0
2008-01-31 05:49:00,94.545,94.55,94.52,94.53,216300000.0
2008-01-31 05:50:00,94.53,94.555,94.525,94.555,124200000.0
2008-01-31 05:51:00,94.555,94.59,94.55,94.57,321600001.0
2008-01-31 05:52:00,94.56,94.595,94.54,94.595,270500000.0
2008-01-31 05:53:00,94.595,94.62,94.59,94.595,219050000.0
2008-01-31 05:54:00,94.605,94.64,94.605,94.635,156600000.0
2008-01-31 05:55:00,94.635,94.64,94.615,94.64,408400000.0
2008-01-31 05:56:00,94.645,94.65,94.63,94.64,123400000.0
2008-01-31 05:57:00,94.64,94.685,94.64,94.665,71500000.0
2008-01-31 05:58:00,94.665,94.67,94.65,94.66,94000000.0
2008-01-31 05:59:00,94.66,94.665,94.645,94.655,156200001.0
2008-01-31 06:00:00,94.655,94.67,94.635,94.67,47600000.0
2008-01-31 06:01:00,94.67,94.7,94.665,94.685,25700000.0
2008-01-31 06:02:00,94.68,94.685,94.645,94.66,16800000.0
2008-01-31 06:03:00,94.66,94.69,94.655,94.68,48900000.0
2008-01-31 06:04:00,94.68,94.695,94.675,94.69,11000000.0
2008-01-31 06:05:00,94.69,94.695,94.655,94.68,24500000.0
2008-01-31 06:06:00,94.67,94.73,94.65,94.73,48100000.0
2008-01-31 06:07:00,94.725,94.765,94.725,94.76,111100000.0
2008-01-31 06:08:00,94.76,94.76,94.71,94.715,72925000.0
2008-01-31 06:09:00,94.715,94.735,94.71,94.715,136799999.0
2008-01-31 06:10:00,94.715,94.72,94.71,94.715,130000000.0
2008-01-31 06:11:00,94.715,94.775,94.71,94.755,87200000.0
2008-01-31 06:12:00,94.755,94.8,94.75,94.78,131700000.0
2008-01-31 06:13:00,94.785,94.795,94.765,94.78,118400000.0
2008-01-31 06:14:00,94.78,94.78,94.75,94.75,42400000.0
2008-01-31 06:15:00,94.755,94.8,94.755,94.79,95500000.0
2008-01-31 06:16:00,94.79,94.85,94.79,94.835,46400000.0
2008-01-31 06:17:00,94.835,94.87,94.79,94.86,438500000.0
2008-01-31 06:18:00,94.855,94.895,94.85,94.895,396300000.0
2008-01-31 06:19:00,94.895,94.925,94.855,94.87,320400000.0
2008-01-31 06:20:00,94.87,94.875,94.825,94.825,117400000.0
2008-01-31 06:21:00,94.825,94.85,94.825,94.845,50700000.0
2008-01-31 06:22:00,94.84,94.855,94.83,94.85,24800000.0
2008-01-31 06:23:00,94.85,94.86,94.84,94.85,48500000.0
2008-01-31 06:24:00,94.85,94.855,94.845,94.85,90200000.0
2008-01-31 06:25:00,94.85,94.86,94.83,94.84,63100000.0
2008-01-31 06:26:00,94.845,94.86,94.82,94.83,111000000.0
2008-01-31 06:27:00,94.83,94.83,94.785,94.805,47500000.0
2008-01-31 06:28:00,94.805,94.83,94.79,94.815,177200000.0
2008-01-31 06:29:00,94.815,94.82,94.79,94.8,263300000.0
2008-01-31 06:30:00,94.8,94.82,94.78,94.79,227300000.0
2008-01-31 06:31:00,94.79,94.8,94.78,94.785,195800000.0
2008-01-31 06:32:00,94.78,94.795,94.78,94.79,83200000.0
2008-01-31 06:33:00,94.79,94.79,94.76,94.765,186400000.0
2008-01-31 06:34:00,94.765,94.77,94.735,94.745,263100000.0
2008-01-31 06:35:00,94.745,94.76,94.735,94.755,444800000.0
2008-01-31 06:36:00,94.755,94.775,94.755,94.76,50100000.0
2008-01-31 06:37:00,94.76,94.76,94.71,94.715,120800000.0
2008-01-31 06:38:00,94.715,94.725,94.71,94.725,219300000.0
2008-01-31 06:39:00,94.72,94.72,94.7,94.705,107800000.0
2008-01-31 06:40:00,94.71,94.72,94.7,94.72,168300000.0
2008-01-31 06:41:00,94.72,94.72,94.705,94.72,226200000.0
2008-01-31 06:42:00,94.72,94.73,94.71,94.71,195400000.0
2008-01-31 06:43:00,94.71,94.75,94.705,94.73,257300000.0
2008-01-31 06:44:00,94.73,94.73,94.69,94.695,98200000.0
2008-01-31 06:45:00,94.7,94.735,94.7,94.735,27000000.0
2008-01-31 06:46:00,94.735,94.745,94.72,94.735,16000000.0
2008-01-31 06:47:00,94.735,94.745,94.72,94.73,89600000.0
2008-01-31 06:48:00,94.73,94.745,94.715,94.745,50700000.0
2008-01-31 06:49:00,94.745,94.745,94.72,94.72,106400000.0
2008-01-31 06:50:00,94.72,94.725,94.71,94.72,34600000.0
2008-01-31 06:51:00,94.72,94.74,94.71,94.725,49900000.0
2008-01-31 06:52:00,94.725,94.74,94.72,94.73,70700000.0
2008-01-31 06:53:00,94.73,94.735,94.725,94.725,17700000.0
2008-01-31 06:54:00,94.73,94.735,94.72,94.73,38200000.0
2008-01-31 06:55:00,94.725,94.73,94.71,94.71,59400000.0
2008-01-31 06:56:00,94.71,94.715,94.695,94.7,167400000.0
2008-01-31 06:57:00,94.7,94.715,94.665,94.665,83300000.0
2008-01-31 06:58:00,94.665,94.665,94.555,94.59,49300000.0
2008-01-31 06:59:00,94.59,94.6,94.57,94.595,56600000.0
2008-01-31 07:00:00,94.595,94.615,94.58,94.615,52100000.0
2008-01-31 07:01:00,94.615,94.625,94.6,94.61,88500000.0
2008-01-31 07:02:00,94.615,94.615,94.575,94.585,168200000.0
2008-01-31 07:03:00,94.59,94.605,94.58,94.6,91000000.0
2008-01-31 07:04:00,94.605,94.62,94.58,94.58,179100000.0
2008-01-31 07:05:00,94.58,94.595,94.57,94.59,82100000.0
2008-01-31 07:06:00,94.59,94.615,94.58,94.61,40900000.0
2008-01-31 07:07:00,94.61,94.635,94.595,94.635,36400000.0
2008-01-31 07:08:00,94.64,94.705,94.64,94.695,175100000.0
2008-01-31 07:09:00,94.695,94.705,94.68,94.705,116400000.0
2008-01-31 07:10:00,94.705,94.72,94.685,94.72,81300000.0
2008-01-31 07:11:00,94.72,94.725,94.685,94.695,87900000.0
2008-01-31 07:12:00,94.695,94.725,94.695,94.715,43300000.0
2008-01-31 07:13:00,94.715,94.715,94.685,94.69,235300000.0
2008-01-31 07:14:00,94.695,94.695,94.64,94.68,163600000.0
2008-01-31 07:15:00,94.685,94.69,94.65,94.68,105300000.0
2008-01-31 07:16:00,94.675,94.77,94.675,94.76,95800000.0
2008-01-31 07:17:00,94.76,94.795,94.76,94.78,334200000.0
2008-01-31 07:18:00,94.78,94.87,94.765,94.87,593300001.0
2008-01-31 07:19:00,94.87,94.88,94.78,94.78,586800000.0
2008-01-31 07:20:00,94.78,94.8,94.76,94.79,689100000.0
2008-01-31 07:21:00,94.79,94.85,94.79,94.85,645000000.0
2008-01-31 07:22:00,94.85,94.86,94.79,94.85,711600000.0
2008-01-31 07:23:00,94.85,94.86,94.775,94.79,632500001.0
2008-01-31 07:24:00,94.79,94.79,94.69,94.7,666700000.0
2008-01-31 07:25:00,94.7,94.745,94.7,94.74,148000000.0
2008-01-31 07:26:00,94.735,94.74,94.715,94.73,118900000.0
2008-01-31 07:27:00,94.73,94.73,94.705,94.72,64300000.0
2008-01-31 07:28:00,94.715,94.745,94.705,94.735,49100000.0
2008-01-31 07:29:00,94.735,94.745,94.72,94.735,139600000.0
2008-01-31 07:30:00,94.725,94.775,94.725,94.77,27100000.0
2008-01-31 07:31:00,94.76,94.79,94.76,94.78,40300000.0
2008-01-31 07:32:00,94.79,94.825,94.785,94.8,132800000.0
2008-01-31 07:33:00,94.8,94.8,94.775,94.785,36900000.0
2008-01-31 07:34:00,94.785,94.79,94.76,94.765,98500000.0
2008-01-31 07:35:00,94.77,94.78,94.76,94.775,119000000.0
2008-01-31 07:36:00,94.77,94.805,94.77,94.78,108300000.0
2008-01-31 07:37:00,94.78,94.78,94.745,94.765,161400000.0
2008-01-31 07:38:00,94.765,94.78,94.745,94.755,122900000.0
2008-01-31 07:39:00,94.755,94.795,94.755,94.795,272400000.0
2008-01-31 07:40:00,94.795,94.795,94.76,94.775,80700000.0
2008-01-31 07:41:00,94.775,94.815,94.77,94.81,209800000.0
2008-01-31 07:42:00,94.81,94.815,94.77,94.78,158399999.0
2008-01-31 07:43:00,94.78,94.79,94.77,94.775,101900000.0
2008-01-31 07:44:00,94.78,94.785,94.76,94.775,143700000.0
2008-01-31 07:45:00,94.775,94.795,94.765,94.785,62500000.0
2008-01-31 07:46:00,94.79,94.815,94.78,94.815,106000000.0
2008-01-31 07:47:00,94.815,94.855,94.775,94.785,382200000.0
2008-01-31 07:48:00,94.785,94.785,94.76,94.78,87400000.0
2008-01-31 07:49:00,94.78,94.8,94.775,94.795,48200000.0
2008-01-31 07:50:00,94.795,94.81,94.775,94.78,32300000.0
2008-01-31 07:51:00,94.78,94.805,94.77,94.795,37100000.0
2008-01-31 07:52:00,94.8,94.81,94.785,94.81,50300000.0
2008-01-31 07:53:00,94.81,94.81,94.76,94.775,175100000.0
2008-01-31 07:54:00,94.775,94.795,94.77,94.795,121800000.0
2008-01-31 07:55:00,94.795,94.815,94.765,94.815,116400000.0
2008-01-31 07:56:00,94.815,94.84,94.785,94.805,179500000.0
2008-01-31 07:57:00,94.81,94.88,94.805,94.88,94200000.0
2008-01-31 07:58:00,94.88,94.885,94.85,94.885,122300000.0
2008-01-31 07:59:00,94.88,94.9,94.86,94.87,67300000.0
2008-01-31 08:00:00,94.865,94.91,94.85,94.9,40400000.0
2008-01-31 08:01:00,94.9,94.99,94.89,94.925,273400000.0
2008-01-31 08:02:00,94.925,94.955,94.905,94.915,724100000.0
2008-01-31 08:03:00,94.915,94.92,94.905,94.915,317600000.0
2008-01-31 08:04:00,94.91,94.915,94.895,94.915,314600000.0
2008-01-31 08:05:00,94.915,94.915,94.87,94.885,320700000.0
2008-01-31 08:06:00,94.895,94.905,94.875,94.895,331600000.0
2008-01-31 08:07:00,94.895,94.905,94.885,94.895,256500000.0
2008-01-31 08:08:00,94.885,94.885,94.865,94.875,385900000.0
2008-01-31 08:09:00,94.875,94.895,94.865,94.875,646800000.0
2008-01-31 08:10:00,94.875,94.945,94.865,94.93,697200000.0
2008-01-31 08:11:00,94.93,94.975,94.905,94.905,776400000.0
2008-01-31 08:12:00,94.92,94.965,94.91,94.925,624300000.0
2008-01-31 08:13:00,94.935,94.935,94.875,94.875,628200000.0
2008-01-31 08:14:00,94.875,94.9,94.775,94.845,754200000.0
2008-01-31 08:15:00,94.845,94.875,94.835,94.85,532200001.0
2008-01-31 08:16:00,94.855,94.855,94.8,94.81,416200000.0
2008-01-31 08:17:00,94.81,94.82,94.805,94.81,514400000.0
2008-01-31 08:18:00,94.81,94.835,94.805,94.815,371600000.0
2008-01-31 08:19:00,94.815,94.815,94.78,94.785,709200000.0
2008-01-31 08:20:00,94.785,94.785,94.745,94.755,708400000.0
2008-01-31 08:21:00,94.755,94.785,94.745,94.775,559300000.0
2008-01-31 08:22:00,94.775,94.785,94.745,94.745,230000000.0
2008-01-31 08:23:00,94.745,94.77,94.735,94.77,63800000.0
2008-01-31 08:24:00,94.77,94.82,94.765,94.795,113200000.0
2008-01-31 08:25:00,94.795,94.83,94.785,94.825,41800000.0
2008-01-31 08:26:00,94.825,94.845,94.805,94.83,33700000.0
2008-01-31 08:27:00,94.83,94.85,94.83,94.835,22200000.0
2008-01-31 08:28:00,94.835,94.855,94.82,94.855,32200000.0
2008-01-31 08:29:00,94.855,94.915,94.855,94.915,174400000.0
2008-01-31 08:30:00,94.915,94.93,94.865,94.915,475200000.0
2008-01-31 08:31:00,94.915,94.915,94.87,94.875,240800000.0
2008-01-31 08:32:00,94.87,94.9,94.805,94.83,134700000.0
2008-01-31 08:33:00,94.83,94.855,94.795,94.81,304000000.0
2008-01-31 08:34:00,94.81,94.81,94.77,94.785,95200000.0
2008-01-31 08:35:00,94.785,94.8,94.78,94.785,32300000.0
2008-01-31 08:36:00,94.785,94.795,94.765,94.79,41400000.0
2008-01-31 08:37:00,94.79,94.79,94.75,94.76,52800000.0
2008-01-31 08:38:00,94.76,94.77,94.69,94.735,108900000.0
2008-01-31 08:39:00,94.735,94.755,94.725,94.75,27600000.0
2008-01-31 08:40:00,94.75,94.795,94.745,94.78,152200000.0
2008-01-31 08:41:00,94.775,94.835,94.77,94.825,52800000.0
2008-01-31 08:42:00,94.825,94.85,94.785,94.85,67500000.0
2008-01-31 08:43:00,94.85,94.89,94.84,94.855,92700000.0
2008-01-31 08:44:00,94.855,94.885,94.85,94.875,45600000.0
2008-01-31 08:45:00,94.875,94.88,94.845,94.88,67600000.0
2008-01-31 08:46:00,94.88,94.885,94.82,94.84,35600000.0
2008-01-31 08:47:00,94.84,94.855,94.82,94.855,36100000.0
2008-01-31 08:48:00,94.855,94.855,94.795,94.82,66200000.0
2008-01-31 08:49:00,94.82,94.83,94.81,94.83,31800000.0
2008-01-31 08:50:00,94.83,94.855,94.83,94.855,101500000.0
2008-01-31 08:51:00,94.845,94.885,94.84,94.86,206900000.0
2008-01-31 08:52:00,94.86,94.94,94.845,94.935,219099999.0
2008-01-31 08:53:00,94.935,94.96,94.91,94.95,117300000.0
2008-01-31 08:54:00,94.95,94.96,94.9,94.9,171000000.0
2008-01-31 08:55:00,94.915,94.915,94.875,94.9,210800000.0
2008-01-31 08:56:00,94.905,94.925,94.9,94.91,251400000.0
2008-01-31 08:57:00,94.91,94.935,94.895,94.935,567100000.0
2008-01-31 08:58:00,94.935,94.955,94.835,94.87,449900000.0
2008-01-31 08:59:00,94.87,94.89,94.86,94.865,128800000.0
2008-01-31 09:00:00,94.865,94.87,94.835,94.835,97300000.0
2008-01-31 09:01:00,94.835,94.895,94.83,94.88,256300000.0
2008-01-31 09:02:00,94.885,94.945,94.875,94.945,114800000.0
2008-01-31 09:03:00,94.945,94.95,94.905,94.92,109800000.0
2008-01-31 09:04:00,94.92,94.975,94.92,94.935,83000000.0
2008-01-31 09:05:00,94.935,94.975,94.93,94.95,432000000.0
2008-01-31 09:06:00,94.95,94.98,94.95,94.965,180500000.0
2008-01-31 09:07:00,94.965,94.965,94.95,94.965,98700000.0
2008-01-31 09:08:00,94.965,95.06,94.965,95.035,294800000.0
2008-01-31 09:09:00,95.035,95.035,95.005,95.015,90600000.0
2008-01-31 09:10:00,95.01,95.025,94.985,95.025,224700000.0
2008-01-31 09:11:00,95.03,95.075,95.025,95.05,294500000.0
2008-01-31 09:12:00,95.045,95.08,95.02,95.02,566400000.0
2008-01-31 09:13:00,95.025,95.13,95.025,95.11,327000000.0
2008-01-31 09:14:00,95.105,95.12,95.075,95.085,328300000.0
2008-01-31 09:15:00,95.085,95.09,95.035,95.045,232000001.0
2008-01-31 09:16:00,95.055,95.075,95.045,95.075,196800000.0
2008-01-31 09:17:00,95.075,95.075,95.02,95.025,162400000.0
2008-01-31 09:18:00,95.03,95.035,95.005,95.01,234800000.0
2008-01-31 09:19:00,95.015,95.025,94.925,94.925,268900000.0
2008-01-31 09:20:00,94.925,94.95,94.89,94.95,471800000.0
2008-01-31 09:21:00,94.935,94.945,94.895,94.925,408000000.0
2008-01-31 09:22:00,94.925,94.925,94.915,94.92,16400000.0
2008-01-31 09:23:00,94.92,94.97,94.915,94.97,78800000.0
2008-01-31 09:24:00,94.97,94.97,94.92,94.94,103600000.0
2008-01-31 09:25:00,94.94,94.965,94.93,94.96,243200000.0
2008-01-31 09:26:00,94.96,95.02,94.955,94.985,288800000.0
2008-01-31 09:27:00,94.985,95.0,94.955,95.0,480900000.0
2008-01-31 09:28:00,95.0,95.0,94.96,94.96,338300000.0
2008-01-31 09:29:00,94.96,94.975,94.935,94.945,436100000.0
2008-01-31 09:30:00,94.945,94.98,94.935,94.95,405300000.0
2008-01-31 09:31:00,94.95,94.975,94.935,94.965,371400000.0
2008-01-31 09:32:00,94.965,95.0,94.96,94.985,336300000.0
2008-01-31 09:33:00,94.985,94.985,94.93,94.955,648600000.0
2008-01-31 09:34:00,94.955,94.96,94.925,94.94,441100000.0
2008-01-31 09:35:00,94.94,94.96,94.925,94.95,182900000.0
2008-01-31 09:36:00,94.95,94.975,94.945,94.965,428900000.0
2008-01-31 09:37:00,94.965,94.965,94.945,94.955,136700000.0
2008-01-31 09:38:00,94.965,94.97,94.95,94.96,54300000.0
2008-01-31 09:39:00,94.96,94.99,94.96,94.985,33500000.0
2008-01-31 09:40:00,94.98,95.01,94.98,95.005,30600000.0
2008-01-31 09:41:00,95.005,95.025,94.995,95.02,21100000.0
2008-01-31 09:42:00,95.02,95.115,95.015,95.11,76400000.0
2008-01-31 09:43:00,95.115,95.125,95.07,95.095,193600000.0
2008-01-31 09:44:00,95.095,95.125,95.085,95.095,212700000.0
2008-01-31 09:45:00,95.095,95.135,95.075,95.1,424900000.0
2008-01-31 09:46:00,95.105,95.14,95.08,95.095,254900000.0
2008-01-31 09:47:00,95.095,95.11,95.07,95.11,289900000.0
2008-01-31 09:48:00,95.11,95.155,95.11,95.15,45500000.0
2008-01-31 09:49:00,95.15,95.195,95.15,95.185,133600000.0
2008-01-31 09:50:00,95.185,95.19,95.145,95.165,50200000.0
2008-01-31 09:51:00,95.165,95.195,95.115,95.185,941199997.0
2008-01-31 09:52:00,95.185,95.21,95.185,95.185,236100000.0
2008-01-31 09:53:00,95.185,95.2,95.09,95.09,96500000.0
2008-01-31 09:54:00,95.095,95.13,95.045,95.055,383200000.0
2008-01-31 09:55:00,95.05,95.065,95.02,95.06,133800000.0
2008-01-31 09:56:00,95.065,95.065,94.985,95.0,121600000.0
2008-01-31 09:57:00,95.0,95.085,94.995,95.06,40300000.0
2008-01-31 09:58:00,95.05,95.085,95.04,95.08,274500000.0
2008-01-31 09:59:00,95.085,95.11,95.055,95.11,401500000.0
2008-01-31 10:00:00,95.11,95.125,95.085,95.095,634699999.0
2008-01-31 10:01:00,95.095,95.145,95.095,95.125,383400000.0
2008-01-31 10:02:00,95.125,95.18,95.125,95.125,457799999.0
2008-01-31 10:03:00,95.13,95.15,95.12,95.14,559600000.0
2008-01-31 10:04:00,95.14,95.17,95.115,95.16,507800000.0
2008-01-31 10:05:00,95.16,95.205,95.16,95.175,442600000.0
2008-01-31 10:06:00,95.175,95.185,95.165,95.165,440700000.0
2008-01-31 10:07:00,95.165,95.165,95.11,95.135,431500000.0
2008-01-31 10:08:00,95.135,95.215,95.12,95.205,183000000.0
2008-01-31 10:09:00,95.205,95.235,95.19,95.22,384000000.0
2008-01-31 10:10:00,95.22,95.225,95.175,95.18,840600000.0
2008-01-31 10:11:00,95.18,95.205,95.165,95.185,689800000.0
2008-01-31 10:12:00,95.185,95.205,95.185,95.2,752500000.0
2008-01-31 10:13:00,95.195,95.22,95.155,95.17,525000000.0
2008-01-31 10:14:00,95.17,95.17,95.135,95.15,736800000.0
2008-01-31 10:15:00,95.15,95.195,95.145,95.165,1411399999.0
2008-01-31 10:16:00,95.17,95.215,95.165,95.175,1018500000.0
2008-01-31 10:17:00,95.18,95.235,95.17,95.215,1139400000.0
2008-01-31 10:18:00,95.215,95.22,95.17,95.185,1180900000.0
2008-01-31 10:19:00,95.19,95.245,95.19,95.22,771300000.0
2008-01-31 10:20:00,95.23,95.245,95.215,95.225,1053500000.0
2008-01-31 10:21:00,95.22,95.23,95.2,95.205,1389099998.0
2008-01-31 10:22:00,95.205,95.215,95.165,95.195,1382800000.0
2008-01-31 10:23:00,95.19,95.2,95.15,95.165,986200000.0
2008-01-31 10:24:00,95.165,95.195,95.155,95.19,947900000.0
2008-01-31 10:25:00,95.19,95.2,95.175,95.18,914500000.0
2008-01-31 10:26:00,95.18,95.19,95.16,95.17,356300000.0
2008-01-31 10:27:00,95.17,95.175,95.13,95.155,40700000.0
2008-01-31 10:28:00,95.155,95.165,95.08,95.08,109400000.0
2008-01-31 10:29:00,95.08,95.13,95.07,95.13,54700000.0
2008-01-31 10:30:00,95.13,95.17,95.12,95.125,35100000.0
2008-01-31 10:31:00,95.125,95.14,95.12,95.12,34200000.0
2008-01-31 10:32:00,95.12,95.18,95.12,95.165,28900000.0
2008-01-31 10:33:00,95.175,95.18,95.14,95.16,20900000.0
2008-01-31 10:34:00,95.16,95.215,95.16,95.215,18600000.0
2008-01-31 10:35:00,95.215,95.215,95.185,95.195,34400000.0
2008-01-31 10:36:00,95.195,95.2,95.155,95.165,55600000.0
2008-01-31 10:37:00,95.165,95.215,95.165,95.185,88200000.0
2008-01-31 10:38:00,95.17,95.175,95.13,95.155,271400000.0
2008-01-31 10:39:00,95.15,95.16,95.11,95.11,62000000.0
2008-01-31 10:40:00,95.11,95.18,95.11,95.175,78000000.0
2008-01-31 10:41:00,95.175,95.185,95.16,95.16,22400000.0
2008-01-31 10:42:00,95.16,95.175,95.155,95.165,43900000.0
2008-01-31 10:43:00,95.165,95.17,95.14,95.145,105400000.0
2008-01-31 10:44:00,95.155,95.16,95.08,95.1,235400000.0
2008-01-31 10:45:00,95.1,95.1,94.975,95.005,466300000.0
2008-01-31 10:46:00,95.005,95.025,94.935,94.935,117000000.0
2008-01-31 10:47:00,94.935,94.96,94.87,94.93,300299998.0
2008-01-31 10:48:00,94.93,94.935,94.885,94.9,408599999.0
2008-01-31 10:49:00,94.9,94.95,94.875,94.88,192000000.0
2008-01-31 10:50:00,94.88,94.88,94.82,94.835,151900000.0
2008-01-31 10:51:00,94.835,94.845,94.81,94.83,166900000.0
2008-01-31 10:52:00,94.83,94.865,94.795,94.855,358300000.0
2008-01-31 10:53:00,94.855,94.865,94.795,94.795,126720000.0
2008-01-31 10:54:00,94.795,94.8,94.755,94.76,543900000.0
2008-01-31 10:55:00,94.76,94.785,94.735,94.785,143000000.0
2008-01-31 10:56:00,94.785,94.855,94.785,94.845,220200000.0
2008-01-31 10:57:00,94.845,94.885,94.82,94.885,121000000.0
2008-01-31 10:58:00,94.885,94.915,94.835,94.91,147800000.0
2008-01-31 10:59:00,94.91,94.91,94.86,94.89,202660000.0
2008-01-31 11:00:00,94.89,94.92,94.875,94.91,182900000.0
2008-01-31 11:01:00,94.91,94.935,94.9,94.93,146900000.0
2008-01-31 11:02:00,94.93,94.95,94.875,94.875,261500000.0
2008-01-31 11:03:00,94.89,94.89,94.82,94.82,246000000.0
2008-01-31 11:04:00,94.82,94.825,94.74,94.74,304000000.0
2008-01-31 11:05:00,94.74,94.75,94.705,94.73,92000000.0
2008-01-31 11:06:00,94.745,94.745,94.69,94.71,212300000.0
2008-01-31 11:07:00,94.71,94.715,94.655,94.675,225100000.0
2008-01-31 11:08:00,94.675,94.69,94.645,94.685,156300000.0
2008-01-31 11:09:00,94.685,94.685,94.645,94.65,189500000.0
2008-01-31 11:10:00,94.655,94.69,94.64,94.685,133300000.0
2008-01-31 11:11:00,94.685,94.75,94.685,94.73,210900000.0
2008-01-31 11:12:00,94.73,94.75,94.71,94.72,357399999.0
2008-01-31 11:13:00,94.72,94.76,94.69,94.705,208800000.0
2008-01-31 11:14:00,94.705,94.75,94.705,94.705,93800000.0
2008-01-31 11:15:00,94.7,94.765,94.695,94.74,151100000.0
2008-01-31 11:16:00,94.74,94.75,94.67,94.675,226000000.0
2008-01-31 11:17:00,94.675,94.715,94.665,94.68,514100000.0
2008-01-31 11:18:00,94.68,94.7,94.655,94.68,432499999.0
2008-01-31 11:19:00,94.68,94.73,94.68,94.7,261100000.0
2008-01-31 11:20:00,94.705,94.71,94.645,94.655,272900000.0
2008-01-31 11:21:00,94.65,94.68,94.65,94.675,217700000.0
2008-01-31 11:22:00,94.675,94.685,94.645,94.65,76100000.0
2008-01-31 11:23:00,94.645,94.665,94.635,94.645,102000000.0
2008-01-31 11:24:00,94.645,94.67,94.62,94.65,146400000.0
2008-01-31 11:25:00,94.64,94.645,94.6,94.64,285200001.0
2008-01-31 11:26:00,94.64,94.72,94.635,94.705,510300000.0
2008-01-31 11:27:00,94.705,94.775,94.685,94.73,665800000.0
2008-01-31 11:28:00,94.735,94.775,94.735,94.745,514900000.0
2008-01-31 11:29:00,94.745,94.765,94.69,94.69,559800000.0
2008-01-31 11:30:00,94.695,94.725,94.68,94.715,649499999.0
2008-01-31 11:31:00,94.71,94.755,94.71,94.755,578800001.0
2008-01-31 11:32:00,94.755,94.77,94.745,94.745,416100000.0
2008-01-31 11:33:00,94.745,94.76,94.73,94.75,419200000.0
2008-01-31 11:34:00,94.75,94.755,94.74,94.74,249100000.0
2008-01-31 11:35:00,94.74,94.795,94.74,94.785,288600001.0
2008-01-31 11:36:00,94.785,94.835,94.775,94.8,170800000.0
2008-01-31 11:37:00,94.8,94.855,94.8,94.845,59500000.0
2008-01-31 11:38:00,94.845,94.845,94.77,94.78,151700000.0
2008-01-31 11:39:00,94.78,94.79,94.76,94.775,176900000.0
2008-01-31 11:40:00,94.775,94.785,94.765,94.775,111700000.0
2008-01-31 11:41:00,94.775,94.79,94.765,94.765,57700000.0
2008-01-31 11:42:00,94.765,94.775,94.755,94.76,96300000.0
2008-01-31 11:43:00,94.76,94.8,94.75,94.765,250900000.0
2008-01-31 11:44:00,94.765,94.785,94.745,94.755,293800000.0
2008-01-31 11:45:00,94.765,94.765,94.71,94.73,1070000004.0
2008-01-31 11:46:00,94.725,94.815,94.695,94.795,655200000.0
2008-01-31 11:47:00,94.795,94.835,94.775,94.79,439000000.0
2008-01-31 11:48:00,94.795,94.8,94.77,94.785,802400000.0
2008-01-31 11:49:00,94.785,94.795,94.765,94.765,929700000.0
2008-01-31 11:50:00,94.765,94.775,94.765,94.77,459300000.0
2008-01-31 11:51:00,94.77,94.785,94.755,94.775,357500000.0
2008-01-31 11:52:00,94.775,94.85,94.775,94.825,807100000.0
2008-01-31 11:53:00,94.825,94.84,94.805,94.835,588800000.0
2008-01-31 11:54:00,94.835,94.845,94.825,94.83,181600000.0
2008-01-31 11:55:00,94.84,94.885,94.835,94.885,478400000.0
2008-01-31 11:56:00,94.885,94.905,94.875,94.88,658900000.0
2008-01-31 11:57:00,94.88,94.91,94.875,94.9,355000000.0
2008-01-31 11:58:00,94.895,94.925,94.875,94.88,416100000.0
2008-01-31 11:59:00,94.88,94.935,94.88,94.915,428799999.0
2008-01-31 12:00:00,94.915,94.94,94.91,94.93,131200000.0
2008-01-31 12:01:00,94.93,94.935,94.905,94.93,451500000.0
2008-01-31 12:02:00,94.925,94.935,94.855,94.86,754900001.0
2008-01-31 12:03:00,94.86,94.92,94.845,94.92,1466899993.0
2008-01-31 12:04:00,94.92,94.95,94.815,94.825,1618999998.0
2008-01-31 12:05:00,94.825,94.875,94.815,94.865,626599999.0
2008-01-31 12:06:00,94.865,94.875,94.835,94.835,477100001.0
2008-01-31 12:07:00,94.835,94.875,94.835,94.85,487900001.0
2008-01-31 12:08:00,94.85,94.865,94.835,94.85,201299999.0
2008-01-31 12:09:00,94.85,94.85,94.84,94.845,95200000.0
2008-01-31 12:10:00,94.845,94.845,94.815,94.82,362100002.0
2008-01-31 12:11:00,94.82,94.865,94.82,94.855,279600000.0
2008-01-31 12:12:00,94.855,94.885,94.845,94.87,500300000.0
2008-01-31 12:13:00,94.875,94.925,94.87,94.92,418600000.0
2008-01-31 12:14:00,94.92,94.985,94.92,94.985,908900002.0
2008-01-31 12:15:00,94.985,94.995,94.945,94.96,1203300001.0
2008-01-31 12:16:00,94.96,94.965,94.905,94.905,934699998.0
2008-01-31 12:17:00,94.905,94.935,94.895,94.91,825499993.0
2008-01-31 12:18:00,94.91,94.91,94.855,94.865,1037600003.0
2008-01-31 12:19:00,94.865,94.885,94.825,94.85,993400001.0
2008-01-31 12:20:00,94.85,94.905,94.845,94.865,1107800003.0
2008-01-31 12:21:00,94.865,94.865,94.855,94.855,1335200002.0
2008-01-31 12:22:00,94.855,94.905,94.855,94.895,663199991.0
2008-01-31 12:23:00,94.895,94.925,94.885,94.905,1136799999.0
2008-01-31 12:24:00,94.905,94.905,94.885,94.885,736799993.0
2008-01-31 12:25:00,94.885,94.895,94.875,94.895,818799996.0
2008-01-31 12:26:00,94.895,94.915,94.895,94.915,395900000.0
2008-01-31 12:27:00,94.925,94.975,94.915,94.935,1363599979.0
2008-01-31 12:28:00,94.935,94.955,94.91,94.955,910099999.0
2008-01-31 12:29:00,94.955,95.015,94.925,95.015,1126199995.0
2008-01-31 12:30:00,95.005,95.075,95.005,95.025,1295500002.0
2008-01-31 12:31:00,95.025,95.12,95.015,95.08,1342599996.0
2008-01-31 12:32:00,95.08,95.17,95.08,95.12,868299999.0
2008-01-31 12:33:00,95.12,95.13,95.07,95.08,849900000.0
2008-01-31 12:34:00,95.08,95.09,95.07,95.07,896399999.0
2008-01-31 12:35:00,95.07,95.09,95.07,95.07,1713900000.0
2008-01-31 12:36:00,95.07,95.08,95.05,95.07,2008099983.0
2008-01-31 12:37:00,95.08,95.09,95.05,95.08,2089021278.0
2008-01-31 12:38:00,95.08,95.09,95.07,95.08,1496664431.0
2008-01-31 12:39:00,95.08,95.08,95.045,95.045,721926767.0
2008-01-31 12:40:00,95.045,95.07,95.045,95.07,163840000.0
2008-01-31 12:41:00,95.07,95.07,95.025,95.05,168420000.0
2008-01-31 12:42:00,95.05,95.05,95.015,95.03,80900000.0
2008-01-31 12:43:00,95.035,95.045,95.015,95.015,45800000.0
2008-01-31 12:44:00,95.015,95.08,95.0,95.055,177500000.0
2008-01-31 12:45:00,95.06,95.09,95.05,95.07,205200000.0
2008-01-31 12:46:00,95.075,95.08,95.045,95.05,190000000.0
2008-01-31 12:47:00,95.05,95.055,95.025,95.03,60500000.0
2008-01-31 12:48:00,95.035,95.065,95.035,95.06,126500000.0
2008-01-31 12:49:00,95.06,95.06,95.025,95.045,227700000.0
2008-01-31 12:50:00,95.045,95.045,95.015,95.015,201800000.0
2008-01-31 12:51:00,95.005,95.08,95.005,95.07,559100000.0
2008-01-31 12:52:00,95.07,95.07,95.035,95.06,153900000.0
2008-01-31 12:53:00,95.06,95.065,95.035,95.055,94399999.0
2008-01-31 12:54:00,95.055,95.06,95.005,95.02,372199999.0
2008-01-31 12:55:00,95.02,95.025,94.995,94.995,234300000.0
2008-01-31 12:56:00,94.995,95.02,94.98,95.015,178800000.0
2008-01-31 12:57:00,95.015,95.03,95.015,95.03,181200000.0
2008-01-31 12:58:00,95.03,95.03,94.96,94.965,344850000.0
2008-01-31 12:59:00,94.97,94.995,94.97,94.975,134399999.0
2008-01-31 13:00:00,94.975,95.0,94.97,94.995,36700000.0
2008-01-31 13:01:00,94.995,95.0,94.97,94.98,53200000.0
2008-01-31 13:02:00,94.98,94.99,94.945,94.945,86500000.0
2008-01-31 13:03:00,94.945,94.96,94.895,94.94,315400000.0
2008-01-31 13:04:00,94.94,94.955,94.92,94.955,95800000.0
2008-01-31 13:05:00,94.955,94.96,94.93,94.94,82100000.0
2008-01-31 13:06:00,94.94,94.945,94.89,94.9,109700000.0
2008-01-31 13:07:00,94.9,94.91,94.875,94.885,137300000.0
2008-01-31 13:08:00,94.875,94.885,94.805,94.805,365100000.0
2008-01-31 13:09:00,94.805,94.855,94.795,94.84,606700001.0
2008-01-31 13:10:00,94.835,94.89,94.835,94.885,148100000.0
2008-01-31 13:11:00,94.89,94.905,94.855,94.885,87700000.0
2008-01-31 13:12:00,94.885,94.92,94.87,94.9,163900000.0
2008-01-31 13:13:00,94.9,94.905,94.88,94.9,153000000.0
2008-01-31 13:14:00,94.895,94.915,94.885,94.895,298200000.0
2008-01-31 13:15:00,94.895,94.915,94.885,94.885,57900000.0
2008-01-31 13:16:00,94.885,94.89,94.84,94.845,389200000.0
2008-01-31 13:17:00,94.845,94.88,94.845,94.88,475800000.0
2008-01-31 13:18:00,94.875,94.89,94.825,94.835,345299999.0
2008-01-31 13:19:00,94.835,94.845,94.78,94.785,254300000.0
2008-01-31 13:20:00,94.785,94.79,94.73,94.79,215500000.0
2008-01-31 13:21:00,94.79,94.795,94.65,94.665,557100000.0
2008-01-31 13:22:00,94.665,94.74,94.63,94.725,182700000.0
2008-01-31 13:23:00,94.73,94.74,94.695,94.72,135900000.0
2008-01-31 13:24:00,94.72,94.725,94.715,94.72,29900000.0
2008-01-31 13:25:00,94.72,94.81,94.715,94.795,64900000.0
2008-01-31 13:26:00,94.785,94.81,94.77,94.8,93500000.0
2008-01-31 13:27:00,94.8,94.82,94.78,94.805,248200000.0
2008-01-31 13:28:00,94.815,94.815,94.8,94.8,112100000.0
2008-01-31 13:29:00,94.8,94.82,94.79,94.815,86200000.0
2008-01-31 13:30:00,94.815,94.86,94.815,94.855,274900000.0
2008-01-31 13:31:00,94.865,94.89,94.84,94.85,362899999.0
2008-01-31 13:32:00,94.85,94.85,94.815,94.82,26800000.0
2008-01-31 13:33:00,94.83,94.855,94.825,94.845,89300000.0
2008-01-31 13:34:00,94.845,94.845,94.79,94.8,289900000.0
2008-01-31 13:35:00,94.805,94.805,94.77,94.79,233900000.0
2008-01-31 13:36:00,94.79,94.805,94.745,94.78,313199999.0
2008-01-31 13:37:00,94.78,94.795,94.68,94.705,469000001.0
2008-01-31 13:38:00,94.705,94.765,94.69,94.76,217200000.0
2008-01-31 13:39:00,94.76,94.785,94.725,94.77,80500000.0
2008-01-31 13:40:00,94.77,94.795,94.76,94.77,56100000.0
2008-01-31 13:41:00,94.77,94.77,94.69,94.7,176500000.0
2008-01-31 13:42:00,94.7,94.725,94.695,94.725,79700000.0
2008-01-31 13:43:00,94.725,94.76,94.715,94.76,133400000.0
2008-01-31 13:44:00,94.76,94.795,94.735,94.775,151100000.0
2008-01-31 13:45:00,94.775,94.79,94.735,94.765,499300000.0
2008-01-31 13:46:00,94.76,94.81,94.76,94.8,78300000.0
2008-01-31 13:47:00,94.8,94.8,94.76,94.76,161299999.0
2008-01-31 13:48:00,94.76,94.795,94.75,94.77,174500000.0
2008-01-31 13:49:00,94.775,94.775,94.72,94.75,300400000.0
2008-01-31 13:50:00,94.745,94.755,94.695,94.715,339300000.0
2008-01-31 13:51:00,94.705,94.71,94.685,94.69,306500000.0
2008-01-31 13:52:00,94.695,94.73,94.68,94.715,534299999.0
2008-01-31 13:53:00,94.715,94.75,94.695,94.75,346999999.0
2008-01-31 13:54:00,94.75,94.75,94.72,94.72,314900000.0
2008-01-31 13:55:00,94.715,94.715,94.665,94.665,126000000.0
2008-01-31 13:56:00,94.66,94.695,94.66,94.68,90000000.0
2008-01-31 13:57:00,94.68,94.695,94.665,94.675,115200000.0
2008-01-31 13:58:00,94.675,94.71,94.66,94.705,74900000.0
2008-01-31 13:59:00,94.705,94.77,94.655,94.665,209500000.0
2008-01-31 14:00:00,94.655,94.68,94.645,94.675,365200000.0
2008-01-31 14:01:00,94.675,94.685,94.67,94.68,53300000.0
2008-01-31 14:02:00,94.68,94.74,94.67,94.68,500400000.0
2008-01-31 14:03:00,94.67,94.74,94.67,94.705,527400000.0
2008-01-31 14:04:00,94.705,94.76,94.695,94.75,275300003.0
2008-01-31 14:05:00,94.75,94.78,94.745,94.765,74000000.0
2008-01-31 14:06:00,94.765,94.77,94.73,94.73,74000000.0
2008-01-31 14:07:00,94.725,94.77,94.7,94.75,186300000.0
2008-01-31 14:08:00,94.75,94.775,94.715,94.73,216000000.0
2008-01-31 14:09:00,94.73,94.735,94.72,94.73,42400000.0
2008-01-31 14:10:00,94.73,94.735,94.64,94.645,269100000.0
2008-01-31 14:11:00,94.65,94.69,94.635,94.655,216000000.0
2008-01-31 14:12:00,94.65,94.655,94.61,94.61,71400000.0
2008-01-31 14:13:00,94.615,94.64,94.6,94.625,61500000.0
2008-01-31 14:14:00,94.625,94.63,94.6,94.625,194500000.0
2008-01-31 14:15:00,94.625,94.65,94.585,94.585,88300000.0
2008-01-31 14:16:00,94.62,94.635,94.55,94.55,189700000.0
2008-01-31 14:17:00,94.55,94.575,94.54,94.545,89300000.0
2008-01-31 14:18:00,94.545,94.575,94.54,94.555,75800000.0
2008-01-31 14:19:00,94.555,94.595,94.545,94.575,170600000.0
2008-01-31 14:20:00,94.58,94.605,94.575,94.58,70500000.0
2008-01-31 14:21:00,94.575,94.59,94.545,94.555,302400000.0
2008-01-31 14:22:00,94.555,94.59,94.555,94.58,125600000.0
2008-01-31 14:23:00,94.58,94.61,94.56,94.58,114800000.0
2008-01-31 14:24:00,94.58,94.58,94.535,94.54,407400000.0
2008-01-31 14:25:00,94.54,94.56,94.535,94.54,84500000.0
2008-01-31 14:26:00,94.54,94.55,94.535,94.545,436700000.0
2008-01-31 14:27:00,94.545,94.57,94.535,94.57,644700000.0
2008-01-31 14:28:00,94.57,94.62,94.56,94.615,78000000.0
2008-01-31 14:29:00,94.62,94.625,94.58,94.585,54500000.0
2008-01-31 14:30:00,94.59,94.595,94.575,94.59,80200000.0
2008-01-31 14:31:00,94.59,94.67,94.585,94.67,182900000.0
2008-01-31 14:32:00,94.67,94.7,94.66,94.685,142800000.0
2008-01-31 14:33:00,94.685,94.695,94.67,94.695,142200000.0
2008-01-31 14:34:00,94.695,94.715,94.69,94.695,50100000.0
2008-01-31 14:35:00,94.7,94.71,94.64,94.7,124000000.0
2008-01-31 14:36:00,94.7,94.7,94.675,94.69,118000000.0
2008-01-31 14:37:00,94.69,94.705,94.64,94.64,167300000.0
2008-01-31 14:38:00,94.64,94.65,94.615,94.64,204500000.0
2008-01-31 14:39:00,94.645,94.695,94.63,94.695,247399999.0
2008-01-31 14:40:00,94.69,94.72,94.69,94.715,24000000.0
2008-01-31 14:41:00,94.715,94.745,94.665,94.665,151500000.0
2008-01-31 14:42:00,94.665,94.685,94.655,94.665,87400000.0
2008-01-31 14:43:00,94.665,94.665,94.62,94.66,130800000.0
2008-01-31 14:44:00,94.665,94.665,94.61,94.63,120800000.0
2008-01-31 14:45:00,94.63,94.63,94.605,94.625,43200000.0
2008-01-31 14:46:00,94.625,94.63,94.605,94.61,26000000.0
2008-01-31 14:47:00,94.605,94.625,94.59,94.595,32200000.0
2008-01-31 14:48:00,94.595,94.595,94.57,94.585,23700000.0
2008-01-31 14:49:00,94.585,94.59,94.555,94.58,79300000.0
2008-01-31 14:50:00,94.58,94.58,94.485,94.5,131500000.0
2008-01-31 14:51:00,94.5,94.51,94.445,94.455,97400000.0
2008-01-31 14:52:00,94.455,94.51,94.445,94.5,145600000.0
2008-01-31 14:53:00,94.5,94.515,94.48,94.515,66300000.0
2008-01-31 14:54:00,94.515,94.525,94.48,94.49,162700000.0
2008-01-31 14:55:00,94.5,94.535,94.5,94.52,41800000.0
2008-01-31 14:56:00,94.52,94.575,94.52,94.575,42800000.0
2008-01-31 14:57:00,94.575,94.6,94.57,94.59,78100000.0
2008-01-31 14:58:00,94.59,94.64,94.59,94.625,79000000.0
2008-01-31 14:59:00,94.625,94.625,94.595,94.61,81100000.0
2008-01-31 15:00:00,94.605,94.625,94.59,94.6,243700000.0
2008-01-31 15:01:00,94.6,94.6,94.56,94.58,50600000.0
2008-01-31 15:02:00,94.58,94.63,94.575,94.625,43200000.0
2008-01-31 15:03:00,94.625,94.63,94.56,94.57,45500000.0
2008-01-31 15:04:00,94.57,94.59,94.55,94.57,79800000.0
2008-01-31 15:05:00,94.57,94.595,94.555,94.58,55800000.0
2008-01-31 15:06:00,94.58,94.64,94.58,94.635,42200000.0
2008-01-31 15:07:00,94.635,94.65,94.595,94.6,211100000.0
2008-01-31 15:08:00,94.605,94.605,94.56,94.56,191400000.0
2008-01-31 15:09:00,94.56,94.6,94.56,94.575,88500000.0
2008-01-31 15:10:00,94.575,94.7,94.575,94.65,239700000.0
2008-01-31 15:11:00,94.655,94.66,94.6,94.6,415500000.0
2008-01-31 15:12:00,94.605,94.65,94.6,94.63,527999998.0
2008-01-31 15:13:00,94.63,94.67,94.615,94.655,167200000.0
2008-01-31 15:14:00,94.655,94.67,94.645,94.655,155900000.0
2008-01-31 15:15:00,94.655,94.675,94.65,94.675,1027700000.0
2008-01-31 15:16:00,94.675,94.685,94.65,94.665,889500000.0
2008-01-31 15:17:00,94.665,94.735,94.665,94.715,848600000.0
2008-01-31 15:18:00,94.715,94.715,94.655,94.655,733299999.0
2008-01-31 15:19:00,94.655,94.695,94.645,94.645,815399998.0
2008-01-31 15:20:00,94.645,94.645,94.605,94.615,811499996.0
2008-01-31 15:21:00,94.615,94.675,94.605,94.665,707599998.0
2008-01-31 15:22:00,94.665,94.705,94.645,94.705,822200000.0
2008-01-31 15:23:00,94.705,94.715,94.645,94.655,992700000.0
2008-01-31 15:24:00,94.655,94.67,94.645,94.655,724700000.0
2008-01-31 15:25:00,94.655,94.665,94.635,94.655,954599998.0
2008-01-31 15:26:00,94.655,94.695,94.655,94.695,747600000.0
2008-01-31 15:27:00,94.695,94.705,94.645,94.645,815249997.0
2008-01-31 15:28:00,94.65,94.685,94.65,94.65,793100000.0
2008-01-31 15:29:00,94.65,94.665,94.615,94.625,668799990.0
2008-01-31 15:30:00,94.615,94.655,94.315,94.315,618200000.0
2008-01-31 15:31:00,94.315,94.385,94.215,94.385,811600000.0
2008-01-31 15:32:00,94.385,94.39,94.225,94.275,787200000.0
2008-01-31 15:33:00,94.275,94.275,94.175,94.185,1027299999.0
2008-01-31 15:34:00,94.195,94.195,94.115,94.115,936800000.0
2008-01-31 15:35:00,94.115,94.145,94.085,94.085,968500000.0
2008-01-31 15:36:00,94.095,94.125,94.05,94.115,968200000.0
2008-01-31 15:37:00,94.115,94.24,94.085,94.235,904700000.0
2008-01-31 15:38:00,94.235,94.275,94.185,94.21,1029800001.0
2008-01-31 15:39:00,94.21,94.23,94.19,94.21,300100000.0
2008-01-31 15:40:00,94.21,94.255,94.17,94.2,367000000.0
2008-01-31 15:41:00,94.195,94.26,94.165,94.26,179300000.0
2008-01-31 15:42:00,94.265,94.315,94.245,94.31,37200000.0
2008-01-31 15:43:00,94.31,94.33,94.205,94.255,98500000.0
2008-01-31 15:44:00,94.255,94.26,94.19,94.225,103000000.0
2008-01-31 15:45:00,94.225,94.235,94.145,94.165,35800000.0
2008-01-31 15:46:00,94.165,94.225,94.145,94.18,44100000.0
2008-01-31 15:47:00,94.18,94.21,94.145,94.21,102900000.0
2008-01-31 15:48:00,94.21,94.235,94.19,94.22,43800000.0
2008-01-31 15:49:00,94.225,94.27,94.215,94.255,45500000.0
2008-01-31 15:50:00,94.255,94.265,94.175,94.21,91900000.0
2008-01-31 15:51:00,94.21,94.225,94.135,94.165,853800001.0
2008-01-31 15:52:00,94.165,94.2,94.165,94.165,379800000.0
2008-01-31 15:53:00,94.165,94.17,94.125,94.155,767300000.0
2008-01-31 15:54:00,94.155,94.16,94.115,94.135,292500000.0
2008-01-31 15:55:00,94.135,94.15,94.095,94.12,202700000.0
2008-01-31 15:56:00,94.12,94.135,94.085,94.085,289300000.0
2008-01-31 15:57:00,94.085,94.105,94.045,94.085,819200000.0
2008-01-31 15:58:00,94.085,94.095,94.06,94.075,154700000.0
2008-01-31 15:59:00,94.085,94.085,94.045,94.055,292800002.0
2008-01-31 16:00:00,94.055,94.075,94.03,94.045,312000000.0
2008-01-31 16:01:00,94.045,94.065,94.025,94.055,338800001.0
2008-01-31 16:02:00,94.055,94.06,93.965,94.005,312200000.0
2008-01-31 16:03:00,94.005,94.035,93.985,93.99,1204799995.0
2008-01-31 16:04:00,93.985,94.055,93.975,94.02,685612002.0
2008-01-31 16:05:00,94.025,94.095,94.01,94.065,1163455991.0
2008-01-31 16:06:00,94.065,94.075,94.045,94.055,922699993.0
2008-01-31 16:07:00,94.055,94.115,94.055,94.115,460900000.0
2008-01-31 16:08:00,94.115,94.185,94.105,94.17,837900000.0
2008-01-31 16:09:00,94.17,94.175,94.125,94.145,397199998.0
2008-01-31 16:10:00,94.155,94.205,94.145,94.195,1093199995.0
2008-01-31 16:11:00,94.195,94.225,94.175,94.225,973600000.0
2008-01-31 16:12:00,94.215,94.235,94.185,94.205,1340599998.0
2008-01-31 16:13:00,94.205,94.215,94.105,94.105,828199997.0
2008-01-31 16:14:00,94.105,94.145,94.105,94.125,1063000000.0
2008-01-31 16:15:00,94.125,94.205,94.125,94.145,1208299998.0
2008-01-31 16:16:00,94.145,94.145,94.135,94.135,879100000.0
2008-01-31 16:17:00,94.135,94.155,94.025,94.055,1158499998.0
2008-01-31 16:18:00,94.055,94.115,94.055,94.085,727599999.0
2008-01-31 16:19:00,94.085,94.085,94.025,94.055,1217800001.0
2008-01-31 16:20:00,94.055,94.075,94.025,94.065,1259399999.0
2008-01-31 16:21:00,94.065,94.065,94.035,94.035,1049000000.0
2008-01-31 16:22:00,94.035,94.075,94.025,94.055,1277499997.0
2008-01-31 16:23:00,94.055,94.065,93.985,93.995,1449799999.0
2008-01-31 16:24:00,93.995,94.025,93.955,93.975,1105899999.0
2008-01-31 16:25:00,93.975,94.015,93.955,93.995,1171300001.0
2008-01-31 16:26:00,93.995,94.005,93.945,93.975,871100001.0
2008-01-31 16:27:00,93.975,94.035,93.965,93.975,555600000.0
2008-01-31 16:28:00,93.975,94.015,93.915,93.925,569800000.0
2008-01-31 16:29:00,93.925,93.985,93.88,93.88,938900000.0
2008-01-31 16:30:00,93.88,93.945,93.865,93.935,806300000.0
2008-01-31 16:31:00,93.935,93.955,93.91,93.935,985399995.0
2008-01-31 16:32:00,93.935,93.955,93.875,93.885,1078700001.0
2008-01-31 16:33:00,93.885,93.925,93.875,93.915,828900000.0
2008-01-31 16:34:00,93.915,93.975,93.905,93.965,1096999997.0
2008-01-31 16:35:00,93.965,94.045,93.955,94.035,887599998.0
2008-01-31 16:36:00,94.035,94.075,94.005,94.075,1149600000.0
2008-01-31 16:37:00,94.075,94.105,94.065,94.095,1157199999.0
2008-01-31 16:38:00,94.095,94.095,94.01,94.015,821599999.0
2008-01-31 16:39:00,94.015,94.025,93.985,93.985,810499998.0
2008-01-31 16:40:00,93.985,94.075,93.975,94.035,867800000.0
2008-01-31 16:41:00,94.035,94.045,94.015,94.035,783299998.0
2008-01-31 16:42:00,94.035,94.095,94.025,94.035,603600000.0
2008-01-31 16:43:00,94.035,94.065,94.025,94.045,357000000.0
2008-01-31 16:44:00,94.045,94.08,94.045,94.06,215000000.0
2008-01-31 16:45:00,94.06,94.06,94.015,94.03,909000000.0
2008-01-31 16:46:00,94.03,94.04,93.945,93.955,1056000000.0
2008-01-31 16:47:00,93.965,93.995,93.935,93.985,1074899999.0
2008-01-31 16:48:00,93.985,94.05,93.975,94.05,976200000.0
2008-01-31 16:49:00,94.05,94.105,94.045,94.095,938200000.0
2008-01-31 16:50:00,94.095,94.105,94.035,94.045,1379999999.0
2008-01-31 16:51:00,94.045,94.125,94.025,94.115,1008700002.0
2008-01-31 16:52:00,94.115,94.195,94.11,94.135,1223800003.0
2008-01-31 16:53:00,94.145,94.275,94.145,94.265,955699996.0
2008-01-31 16:54:00,94.265,94.28,94.215,94.225,984800000.0
2008-01-31 16:55:00,94.225,94.265,94.215,94.235,625000000.0
2008-01-31 16:56:00,94.235,94.335,94.22,94.315,1210650004.0
2008-01-31 16:57:00,94.305,94.395,94.295,94.395,972200003.0
2008-01-31 16:58:00,94.395,94.405,94.295,94.305,1392499993.0
2008-01-31 16:59:00,94.305,94.48,94.295,94.445,1647500001.0
2008-01-31 17:00:00,94.445,94.475,94.41,94.455,1260400002.0
2008-01-31 17:01:00,94.455,94.465,94.365,94.37,585400000.0
2008-01-31 17:02:00,94.375,94.405,94.325,94.345,1034900000.0
2008-01-31 17:03:00,94.345,94.355,94.32,94.34,805199999.0
2008-01-31 17:04:00,94.34,94.405,94.315,94.405,972000000.0
2008-01-31 17:05:00,94.405,94.415,94.37,94.385,1162799995.0
2008-01-31 17:06:00,94.385,94.425,94.365,94.415,1355500001.0
2008-01-31 17:07:00,94.415,94.545,94.415,94.535,918800000.0
2008-01-31 17:08:00,94.535,94.565,94.485,94.5,1138900000.0
2008-01-31 17:09:00,94.495,94.585,94.485,94.545,974100000.0
2008-01-31 17:10:00,94.555,94.635,94.53,94.625,1138800002.0
2008-01-31 17:11:00,94.625,94.645,94.61,94.645,1030800000.0
2008-01-31 17:12:00,94.645,94.715,94.64,94.645,1080500000.0
2008-01-31 17:13:00,94.645,94.775,94.585,94.765,920300000.0
2008-01-31 17:14:00,94.765,94.865,94.765,94.81,826900000.0
2008-01-31 17:15:00,94.81,94.815,94.685,94.735,1213300005.0
2008-01-31 17:16:00,94.735,94.755,94.695,94.71,1258199999.0
2008-01-31 17:17:00,94.71,94.735,94.675,94.675,1310199996.0
2008-01-31 17:18:00,94.67,94.68,94.625,94.665,1225300002.0
2008-01-31 17:19:00,94.655,94.675,94.575,94.58,1206200002.0
2008-01-31 17:20:00,94.58,94.58,94.5,94.52,1224799999.0
2008-01-31 17:21:00,94.52,94.625,94.515,94.575,795499999.0
2008-01-31 17:22:00,94.585,94.6,94.515,94.555,1309200000.0
2008-01-31 17:23:00,94.565,94.59,94.545,94.57,841300000.0
2008-01-31 17:24:00,94.57,94.62,94.54,94.58,824000000.0
2008-01-31 17:25:00,94.58,94.695,94.58,94.615,1048100001.0
2008-01-31 17:26:00,94.62,94.695,94.605,94.695,1018100000.0
2008-01-31 17:27:00,94.695,94.7,94.635,94.675,824700000.0
2008-01-31 17:28:00,94.675,94.77,94.675,94.765,872699999.0
2008-01-31 17:29:00,94.765,94.835,94.765,94.825,1081400000.0
2008-01-31 17:30:00,94.825,94.835,94.725,94.775,928600000.0
2008-01-31 17:31:00,94.775,94.785,94.745,94.765,925900000.0
2008-01-31 17:32:00,94.77,94.805,94.715,94.725,1072500001.0
2008-01-31 17:33:00,94.725,94.785,94.725,94.765,863600000.0
2008-01-31 17:34:00,94.765,94.78,94.725,94.765,1026800000.0
2008-01-31 17:35:00,94.765,94.795,94.765,94.775,860800000.0
2008-01-31 17:36:00,94.775,94.785,94.74,94.74,666600000.0
2008-01-31 17:37:00,94.74,94.755,94.675,94.685,1156999998.0
2008-01-31 17:38:00,94.685,94.705,94.675,94.69,873500000.0
2008-01-31 17:39:00,94.69,94.715,94.675,94.705,979799995.0
2008-01-31 17:40:00,94.705,94.715,94.67,94.67,926500000.0
2008-01-31 17:41:00,94.67,94.725,94.665,94.685,986200000.0
2008-01-31 17:42:00,94.685,94.715,94.67,94.68,875200000.0
2008-01-31 17:43:00,94.68,94.685,94.585,94.595,998999999.0
2008-01-31 17:44:00,94.595,94.615,94.525,94.535,673400000.0
2008-01-31 17:45:00,94.525,94.575,94.455,94.575,966700000.0
2008-01-31 17:46:00,94.575,94.655,94.575,94.615,1342299999.0
2008-01-31 17:47:00,94.615,94.615,94.515,94.575,832400000.0
2008-01-31 17:48:00,94.575,94.595,94.555,94.565,899800000.0
2008-01-31 17:49:00,94.565,94.615,94.55,94.575,1165300002.0
2008-01-31 17:50:00,94.595,94.605,94.555,94.585,1025200000.0
2008-01-31 17:51:00,94.585,94.605,94.525,94.535,1273300000.0
2008-01-31 17:52:00,94.535,94.595,94.515,94.585,797400000.0
2008-01-31 17:53:00,94.585,94.615,94.555,94.615,821999999.0
2008-01-31 17:54:00,94.615,94.7,94.605,94.685,859399999.0
2008-01-31 17:55:00,94.685,94.785,94.655,94.775,1134399999.0
2008-01-31 17:56:00,94.77,94.77,94.635,94.64,1156400000.0
2008-01-31 17:57:00,94.64,94.76,94.615,94.745,1055000000.0
2008-01-31 17:58:00,94.745,94.805,94.705,94.745,1125100000.0
2008-01-31 17:59:00,94.745,94.865,94.745,94.865,1061100000.0
2008-01-31 18:00:00,94.87,94.935,94.845,94.935,1115000000.0
2008-01-31 18:01:00,94.945,94.985,94.895,94.955,1052600000.0
2008-01-31 18:02:00,94.96,94.98,94.915,94.965,1262500002.0
2008-01-31 18:03:00,94.965,95.015,94.935,94.995,801900000.0
2008-01-31 18:04:00,94.995,95.015,94.98,95.0,849800000.0
2008-01-31 18:05:00,94.98,94.985,94.875,94.91,999699999.0
2008-01-31 18:06:00,94.915,94.985,94.91,94.945,1043600000.0
2008-01-31 18:07:00,94.95,94.965,94.895,94.925,1202100002.0
2008-01-31 18:08:00,94.935,94.94,94.865,94.885,850300000.0
2008-01-31 18:09:00,94.885,94.885,94.835,94.855,910100000.0
2008-01-31 18:10:00,94.855,94.865,94.815,94.825,747100000.0
2008-01-31 18:11:00,94.825,94.885,94.815,94.825,946800000.0
2008-01-31 18:12:00,94.825,94.835,94.805,94.835,604800000.0
2008-01-31 18:13:00,94.835,94.855,94.815,94.835,920400000.0
2008-01-31 18:14:00,94.835,94.905,94.805,94.815,1097199997.0
2008-01-31 18:15:00,94.88,94.905,94.875,94.895,613000000.0
2008-01-31 18:16:00,94.895,94.905,94.875,94.885,985900000.0
2008-01-31 18:17:00,94.885,94.895,94.865,94.885,637000000.0
2008-01-31 18:18:00,94.89,94.895,94.875,94.875,743100000.0
2008-01-31 18:19:00,94.875,94.905,94.855,94.905,857800000.0
2008-01-31 18:20:00,94.905,94.935,94.865,94.915,983399994.0
2008-01-31 18:21:00,94.915,95.025,94.915,94.995,1324499996.0
2008-01-31 18:22:00,94.995,95.025,94.965,94.985,894499997.0
2008-01-31 18:23:00,94.985,95.005,94.965,94.995,975900000.0
2008-01-31 18:24:00,94.995,95.045,94.975,95.035,760100000.0
2008-01-31 18:25:00,95.035,95.125,95.015,95.125,749300000.0
2008-01-31 18:26:00,95.115,95.175,95.095,95.165,1123300000.0
2008-01-31 18:27:00,95.165,95.315,95.155,95.315,989700000.0
2008-01-31 18:28:00,95.285,95.42,95.275,95.4,1087400000.0
2008-01-31 18:29:00,95.405,95.425,95.295,95.345,1296100000.0
2008-01-31 18:30:00,95.35,95.395,95.345,95.37,1186500000.0
2008-01-31 18:31:00,95.375,95.465,95.355,95.445,919900000.0
2008-01-31 18:32:00,95.45,95.475,95.335,95.34,1073700000.0
2008-01-31 18:33:00,95.335,95.335,95.265,95.295,1081400000.0
2008-01-31 18:34:00,95.295,95.385,95.245,95.255,898900000.0
2008-01-31 18:35:00,95.255,95.275,95.195,95.23,806000000.0
2008-01-31 18:36:00,95.23,95.275,95.215,95.275,748800000.0
2008-01-31 18:37:00,95.275,95.275,95.2,95.2,861200000.0
2008-01-31 18:38:00,95.2,95.205,95.155,95.165,1227500001.0
2008-01-31 18:39:00,95.165,95.165,95.115,95.155,1176800003.0
2008-01-31 18:40:00,95.155,95.235,95.145,95.235,973000000.0
2008-01-31 18:41:00,95.235,95.275,95.235,95.265,1119900000.0
2008-01-31 18:42:00,95.27,95.335,95.265,95.305,1084500003.0
2008-01-31 18:43:00,95.305,95.325,95.275,95.325,816800000.0
2008-01-31 18:44:00,95.325,95.445,95.315,95.435,836000000.0
2008-01-31 18:45:00,95.435,95.495,95.435,95.485,914300000.0
2008-01-31 18:46:00,95.485,95.485,95.435,95.46,594700000.0
2008-01-31 18:47:00,95.465,95.505,95.435,95.49,784700000.0
2008-01-31 18:48:00,95.485,95.585,95.465,95.565,929000000.0
2008-01-31 18:49:00,95.565,95.575,95.475,95.485,840700000.0
2008-01-31 18:50:00,95.485,95.515,95.465,95.495,1230300000.0
2008-01-31 18:51:00,95.495,95.685,95.495,95.665,1024200000.0
2008-01-31 18:52:00,95.665,95.705,95.595,95.61,713300000.0
2008-01-31 18:53:00,95.605,95.625,95.575,95.605,827900000.0
2008-01-31 18:54:00,95.615,95.715,95.615,95.685,1020000000.0
2008-01-31 18:55:00,95.685,95.705,95.57,95.61,850600000.0
2008-01-31 18:56:00,95.61,95.63,95.555,95.615,1065300000.0
2008-01-31 18:57:00,95.61,95.72,95.605,95.715,861400000.0
2008-01-31 18:58:00,95.705,95.705,95.615,95.64,1038800000.0
2008-01-31 18:59:00,95.635,95.725,95.635,95.705,979600000.0
2008-01-31 19:00:00,95.705,95.735,95.685,95.715,975800000.0
2008-01-31 19:01:00,95.715,95.715,95.685,95.715,486400000.0
2008-01-31 19:02:00,95.715,95.775,95.695,95.745,804100000.0
2008-01-31 19:03:00,95.745,95.875,95.73,95.875,1045500000.0
2008-01-31 19:04:00,95.865,95.875,95.715,95.73,921500000.0
2008-01-31 19:05:00,95.735,95.745,95.69,95.695,1143800003.0
2008-01-31 19:06:00,95.695,95.715,95.635,95.655,679300000.0
2008-01-31 19:07:00,95.655,95.655,95.625,95.64,918800000.0
2008-01-31 19:08:00,95.635,95.64,95.545,95.565,1184100000.0
2008-01-31 19:09:00,95.565,95.615,95.445,95.455,969300000.0
2008-01-31 19:10:00,95.455,95.565,95.435,95.545,1034200000.0
2008-01-31 19:11:00,95.545,95.57,95.535,95.535,998700000.0
2008-01-31 19:12:00,95.535,95.545,95.465,95.485,770600000.0
2008-01-31 19:13:00,95.485,95.535,95.475,95.525,730000000.0
2008-01-31 19:14:00,95.535,95.625,95.515,95.59,647300000.0
2008-01-31 19:15:00,95.59,95.59,95.51,95.525,607500000.0
2008-01-31 19:16:00,95.525,95.535,95.485,95.5,628200000.0
2008-01-31 19:17:00,95.505,95.545,95.505,95.53,778300000.0
2008-01-31 19:18:00,95.53,95.545,95.49,95.52,768400000.0
2008-01-31 19:19:00,95.525,95.525,95.455,95.455,604200000.0
2008-01-31 19:20:00,95.455,95.475,95.445,95.475,638000000.0
2008-01-31 19:21:00,95.47,95.495,95.465,95.475,869300001.0
2008-01-31 19:22:00,95.465,95.51,95.445,95.485,820700001.0
2008-01-31 19:23:00,95.485,95.505,95.48,95.485,440600000.0
2008-01-31 19:24:00,95.485,95.495,95.465,95.465,592700000.0
2008-01-31 19:25:00,95.465,95.465,95.355,95.355,841800000.0
2008-01-31 19:26:00,95.355,95.385,95.335,95.37,1261800000.0
2008-01-31 19:27:00,95.37,95.375,95.33,95.365,590100000.0
2008-01-31 19:28:00,95.365,95.415,95.335,95.375,751899999.0
2008-01-31 19:29:00,95.375,95.45,95.365,95.445,647200000.0
2008-01-31 19:30:00,95.445,95.535,95.445,95.51,785000000.0
2008-01-31 19:31:00,95.505,95.55,95.49,95.55,686100000.0
2008-01-31 19:32:00,95.545,95.575,95.53,95.53,633800000.0
2008-01-31 19:33:00,95.53,95.545,95.505,95.54,715900000.0
2008-01-31 19:34:00,95.54,95.54,95.445,95.46,660700000.0
2008-01-31 19:35:00,95.46,95.495,95.375,95.425,1000000001.0
2008-01-31 19:36:00,95.425,95.45,95.405,95.435,929100000.0
2008-01-31 19:37:00,95.445,95.48,95.425,95.475,380100000.0
2008-01-31 19:38:00,95.475,95.485,95.455,95.465,584800000.0
2008-01-31 19:39:00,95.475,95.495,95.465,95.48,549700000.0
2008-01-31 19:40:00,95.48,95.535,95.48,95.535,725000000.0
2008-01-31 19:41:00,95.535,95.535,95.505,95.535,478100000.0
2008-01-31 19:42:00,95.535,95.535,95.52,95.535,408700000.0
2008-01-31 19:43:00,95.535,95.535,95.5,95.525,365000000.0
2008-01-31 19:44:00,95.515,95.575,95.505,95.555,386500000.0
2008-01-31 19:45:00,95.555,95.555,95.525,95.545,582600000.0
2008-01-31 19:46:00,95.545,95.545,95.505,95.51,419300000.0
2008-01-31 19:47:00,95.51,95.535,95.5,95.515,435900000.0
2008-01-31 19:48:00,95.515,95.555,95.505,95.54,799600000.0
2008-01-31 19:49:00,95.53,95.535,95.51,95.525,708400000.0
2008-01-31 19:50:00,95.535,95.535,95.445,95.455,835000002.0
2008-01-31 19:51:00,95.46,95.46,95.355,95.37,1012300000.0
2008-01-31 19:52:00,95.37,95.39,95.345,95.345,723200001.0
2008-01-31 19:53:00,95.335,95.365,95.295,95.295,971100000.0
2008-01-31 19:54:00,95.295,95.305,95.265,95.29,654200000.0
2008-01-31 19:55:00,95.29,95.295,95.265,95.285,864400001.0
2008-01-31 19:56:00,95.285,95.315,95.25,95.305,916900000.0
2008-01-31 19:57:00,95.305,95.335,95.295,95.335,519700000.0
2008-01-31 19:58:00,95.335,95.345,95.295,95.295,487300000.0
2008-01-31 19:59:00,95.295,95.365,95.295,95.35,678800000.0
2008-01-31 20:00:00,95.35,95.365,95.305,95.325,519900000.0
2008-01-31 20:01:00,95.335,95.35,95.32,95.325,431900000.0
2008-01-31 20:02:00,95.325,95.395,95.325,95.395,475300001.0
2008-01-31 20:03:00,95.395,95.415,95.375,95.375,804600000.0
2008-01-31 20:04:00,95.375,95.375,95.31,95.36,598700000.0
2008-01-31 20:05:00,95.36,95.375,95.295,95.295,850999994.0
2008-01-31 20:06:00,95.295,95.325,95.285,95.315,728700003.0
2008-01-31 20:07:00,95.315,95.315,95.245,95.255,727300001.0
2008-01-31 20:08:00,95.255,95.285,95.255,95.27,776900001.0
2008-01-31 20:09:00,95.27,95.28,95.255,95.265,387000000.0
2008-01-31 20:10:00,95.275,95.385,95.265,95.375,897300000.0
2008-01-31 20:11:00,95.365,95.425,95.355,95.405,1066100000.0
2008-01-31 20:12:00,95.405,95.405,95.31,95.365,679200000.0
2008-01-31 20:13:00,95.365,95.41,95.335,95.335,609399999.0
2008-01-31 20:14:00,95.335,95.335,95.305,95.305,298200000.0
2008-01-31 20:15:00,95.305,95.315,95.265,95.265,527500003.0
2008-01-31 20:16:00,95.265,95.305,95.255,95.255,435700000.0
2008-01-31 20:17:00,95.255,95.295,95.245,95.28,443600000.0
2008-01-31 20:18:00,95.285,95.325,95.285,95.3,604000002.0
2008-01-31 20:19:00,95.295,95.315,95.285,95.31,882300007.0
2008-01-31 20:20:00,95.31,95.315,95.225,95.245,1341900001.0
2008-01-31 20:21:00,95.25,95.325,95.25,95.285,536200000.0
2008-01-31 20:22:00,95.285,95.285,95.25,95.265,413600000.0
2008-01-31 20:23:00,95.265,95.275,95.205,95.245,695900000.0
2008-01-31 20:24:00,95.245,95.27,95.235,95.235,424400000.0
2008-01-31 20:25:00,95.225,95.3,95.215,95.275,737000000.0
2008-01-31 20:26:00,95.275,95.345,95.265,95.315,744800000.0
2008-01-31 20:27:00,95.315,95.335,95.315,95.315,433100000.0
2008-01-31 20:28:00,95.325,95.335,95.325,95.335,391100000.0
2008-01-31 20:29:00,95.335,95.335,95.325,95.325,328200000.0
2008-01-31 20:30:00,95.32,95.33,95.315,95.315,592300000.0
2008-01-31 20:31:00,95.315,95.385,95.315,95.375,436600000.0
2008-01-31 20:32:00,95.375,95.375,95.36,95.365,267300000.0
2008-01-31 20:33:00,95.365,95.375,95.355,95.375,511700000.0
2008-01-31 20:34:00,95.375,95.38,95.355,95.365,566900000.0
2008-01-31 20:35:00,95.365,95.43,95.365,95.425,853300000.0
2008-01-31 20:36:00,95.425,95.455,95.365,95.38,967699998.0
2008-01-31 20:37:00,95.375,95.435,95.365,95.425,732799999.0
2008-01-31 20:38:00,95.425,95.535,95.425,95.535,929800001.0
2008-01-31 20:39:00,95.535,95.535,95.515,95.525,503700000.0
2008-01-31 20:40:00,95.525,95.525,95.495,95.5,437900000.0
2008-01-31 20:41:00,95.5,95.525,95.5,95.525,223600000.0
2008-01-31 20:42:00,95.525,95.54,95.505,95.51,422600000.0
2008-01-31 20:43:00,95.51,95.59,95.505,95.585,617500000.0
2008-01-31 20:44:00,95.585,95.585,95.525,95.535,876899999.0
2008-01-31 20:45:00,95.54,95.565,95.525,95.545,600300000.0
2008-01-31 20:46:00,95.545,95.565,95.535,95.545,644700004.0
2008-01-31 20:47:00,95.545,95.545,95.505,95.525,756300000.0
2008-01-31 20:48:00,95.525,95.555,95.515,95.555,475300000.0
2008-01-31 20:49:00,95.56,95.605,95.56,95.585,612600000.0
2008-01-31 20:50:00,95.585,95.6,95.555,95.575,855300000.0
2008-01-31 20:51:00,95.575,95.585,95.565,95.565,404500000.0
2008-01-31 20:52:00,95.575,95.605,95.575,95.595,451100000.0
2008-01-31 20:53:00,95.595,95.615,95.58,95.585,518900000.0
2008-01-31 20:54:00,95.58,95.595,95.555,95.58,431400000.0
2008-01-31 20:55:00,95.58,95.585,95.525,95.535,653600000.0
2008-01-31 20:56:00,95.535,95.565,95.525,95.565,910300000.0
2008-01-31 20:57:00,95.565,95.565,95.525,95.535,564300002.0
2008-01-31 20:58:00,95.535,95.545,95.505,95.505,430200000.0
2008-01-31 20:59:00,95.505,95.515,95.465,95.515,1002400001.0
2008-01-31 21:00:00,95.515,95.535,95.515,95.515,398600000.0
2008-01-31 21:01:00,95.515,95.545,95.505,95.505,610600000.0
2008-01-31 21:02:00,95.505,95.505,95.475,95.475,699800001.0
2008-01-31 21:03:00,95.475,95.535,95.47,95.49,647400000.0
2008-01-31 21:04:00,95.49,95.515,95.455,95.455,646100000.0
2008-01-31 21:05:00,95.455,95.485,95.435,95.45,746400000.0
2008-01-31 21:06:00,95.45,95.49,95.405,95.425,814300000.0
2008-01-31 21:07:00,95.44,95.445,95.405,95.425,684000001.0
2008-01-31 21:08:00,95.425,95.425,95.405,95.42,580900000.0
2008-01-31 21:09:00,95.42,95.435,95.385,95.395,570600000.0
2008-01-31 21:10:00,95.395,95.415,95.365,95.405,850900000.0
2008-01-31 21:11:00,95.41,95.435,95.405,95.435,526400000.0
2008-01-31 21:12:00,95.44,95.475,95.435,95.475,323100000.0
2008-01-31 21:13:00,95.475,95.54,95.475,95.535,625900000.0
2008-01-31 21:14:00,95.535,95.555,95.525,95.525,654600000.0
2008-01-31 21:15:00,95.525,95.555,95.515,95.535,901999999.0
2008-01-31 21:16:00,95.535,95.59,95.535,95.565,777500000.0
2008-01-31 21:17:00,95.575,95.635,95.565,95.635,541300000.0
2008-01-31 21:18:00,95.635,95.675,95.625,95.645,813000000.0
2008-01-31 21:19:00,95.645,95.705,95.63,95.705,562700000.0
2008-01-31 21:20:00,95.705,95.705,95.645,95.645,371000000.0
2008-01-31 21:21:00,95.645,95.675,95.64,95.655,418000000.0
2008-01-31 21:22:00,95.65,95.685,95.625,95.665,306650000.0
2008-01-31 21:23:00,95.665,95.685,95.61,95.625,787199997.0
2008-01-31 21:24:00,95.625,95.625,95.555,95.56,645100000.0
2008-01-31 21:25:00,95.56,95.58,95.555,95.575,452499999.0
2008-01-31 21:26:00,95.58,95.585,95.52,95.52,498800000.0
2008-01-31 21:27:00,95.52,95.52,95.455,95.475,766600000.0
2008-01-31 21:28:00,95.475,95.475,95.425,95.455,729500000.0
2008-01-31 21:29:00,95.455,95.515,95.455,95.51,570800000.0
2008-01-31 21:30:00,95.51,95.515,95.49,95.495,245800000.0
2008-01-31 21:31:00,95.49,95.5,95.455,95.465,819100000.0
2008-01-31 21:32:00,95.465,95.465,95.425,95.445,288800000.0
2008-01-31 21:33:00,95.445,95.445,95.345,95.355,559100000.0
2008-01-31 21:34:00,95.355,95.415,95.355,95.415,574600000.0
2008-01-31 21:35:00,95.415,95.47,95.415,95.44,843100000.0
2008-01-31 21:36:00,95.44,95.455,95.38,95.38,554900000.0
2008-01-31 21:37:00,95.375,95.385,95.285,95.305,835100000.0
2008-01-31 21:38:00,95.305,95.34,95.305,95.315,580300000.0
2008-01-31 21:39:00,95.315,95.35,95.31,95.33,461500000.0
2008-01-31 21:40:00,95.33,95.355,95.295,95.315,529600000.0
2008-01-31 21:41:00,95.315,95.365,95.315,95.315,675500000.0
2008-01-31 21:42:00,95.315,95.335,95.285,95.295,802400001.0
2008-01-31 21:43:00,95.295,95.325,95.295,95.315,466600000.0
2008-01-31 21:44:00,95.315,95.335,95.295,95.335,715600000.0
2008-01-31 21:45:00,95.335,95.365,95.325,95.365,629200000.0
2008-01-31 21:46:00,95.365,95.375,95.315,95.365,719600000.0
2008-01-31 21:47:00,95.365,95.365,95.315,95.355,693100000.0
2008-01-31 21:48:00,95.355,95.355,95.305,95.315,784299996.0
2008-01-31 21:49:00,95.325,95.365,95.305,95.315,704300000.0
2008-01-31 21:50:00,95.32,95.355,95.305,95.35,674599999.0
2008-01-31 21:51:00,95.345,95.355,95.315,95.315,778340000.0
2008-01-31 21:52:00,95.315,95.315,95.245,95.255,520700000.0
2008-01-31 21:53:00,95.255,95.265,95.245,95.265,497200000.0
2008-01-31 21:54:00,95.265,95.285,95.26,95.275,472400000.0
2008-01-31 21:55:00,95.265,95.29,95.255,95.29,690400000.0
2008-01-31 21:56:00,95.29,95.335,95.285,95.33,746000000.0
2008-01-31 21:57:00,95.33,95.385,95.32,95.385,500900000.0
2008-01-31 21:58:00,95.385,95.435,95.375,95.415,708000000.0
2008-01-31 21:59:00,95.405,95.47,95.405,95.445,653700000.0
2008-01-31 22:00:00,95.445,95.475,95.42,95.435,657800000.0
2008-01-31 22:01:00,95.435,95.465,95.415,95.425,778500000.0
2008-01-31 22:02:00,95.425,95.485,95.395,95.485,1051799998.0
2008-01-31 22:03:00,95.485,95.53,95.445,95.485,961100000.0
2008-01-31 22:04:00,95.485,95.49,95.43,95.435,698100002.0
2008-01-31 22:05:00,95.435,95.44,95.415,95.43,582600000.0
2008-01-31 22:06:00,95.43,95.49,95.43,95.48,514100000.0
2008-01-31 22:07:00,95.48,95.49,95.465,95.475,547600000.0
2008-01-31 22:08:00,95.475,95.515,95.475,95.5,602900000.0
2008-01-31 22:09:00,95.495,95.535,95.485,95.52,553800000.0
2008-01-31 22:10:00,95.52,95.545,95.495,95.535,1000700000.0
2008-01-31 22:11:00,95.535,95.555,95.525,95.555,394100000.0
2008-01-31 22:12:00,95.555,95.565,95.505,95.515,491200000.0
2008-01-31 22:13:00,95.515,95.54,95.515,95.535,410500000.0
2008-01-31 22:14:00,95.535,95.545,95.53,95.545,477700000.0
2008-01-31 22:15:00,95.545,95.58,95.54,95.54,380800000.0
2008-01-31 22:16:00,95.54,95.545,95.52,95.52,264800000.0
2008-01-31 22:17:00,95.52,95.55,95.505,95.545,535100000.0
2008-01-31 22:18:00,95.545,95.545,95.535,95.535,560100000.0
2008-01-31 22:19:00,95.535,95.54,95.505,95.54,811600000.0
2008-01-31 22:20:00,95.545,95.545,95.495,95.515,493400000.0
2008-01-31 22:21:00,95.515,95.54,95.515,95.525,422800000.0
2008-01-31 22:22:00,95.525,95.595,95.525,95.595,407300000.0
2008-01-31 22:23:00,95.595,95.655,95.59,95.645,685200000.0
2008-01-31 22:24:00,95.645,95.655,95.615,95.65,487600000.0
2008-01-31 22:25:00,95.65,95.65,95.62,95.635,599800000.0
2008-01-31 22:26:00,95.635,95.65,95.625,95.64,460000000.0
2008-01-31 22:27:00,95.64,95.645,95.595,95.595,360100000.0
2008-01-31 22:28:00,95.595,95.6,95.54,95.545,576800000.0
2008-01-31 22:29:00,95.545,95.58,95.54,95.58,462400000.0
2008-01-31 22:30:00,95.58,95.625,95.58,95.59,528800000.0
2008-01-31 22:31:00,95.59,95.59,95.485,95.51,580100000.0
2008-01-31 22:32:00,95.51,95.55,95.505,95.51,472000000.0
2008-01-31 22:33:00,95.51,95.565,95.51,95.535,459799998.0
2008-01-31 22:34:00,95.545,95.57,95.515,95.515,585900000.0
2008-01-31 22:35:00,95.505,95.535,95.495,95.515,585800000.0
2008-01-31 22:36:00,95.505,95.53,95.495,95.515,234700000.0
2008-01-31 22:37:00,95.515,95.525,95.51,95.525,148400000.0
2008-01-31 22:38:00,95.525,95.56,95.505,95.56,233900000.0
2008-01-31 22:39:00,95.56,95.575,95.54,95.555,283200000.0
2008-01-31 22:40:00,95.555,95.585,95.545,95.58,394800000.0
2008-01-31 22:41:00,95.58,95.61,95.555,95.595,464200000.0
2008-01-31 22:42:00,95.595,95.62,95.595,95.62,457100000.0
2008-01-31 22:43:00,95.62,95.65,95.62,95.65,331400000.0
2008-01-31 22:44:00,95.65,95.66,95.625,95.625,361900000.0
2008-01-31 22:45:00,95.625,95.635,95.625,95.625,256000000.0
2008-01-31 22:46:00,95.625,95.635,95.62,95.635,249100000.0
2008-01-31 22:47:00,95.635,95.64,95.635,95.64,367600000.0
2008-01-31 22:48:00,95.64,95.655,95.625,95.63,430900000.0
2008-01-31 22:49:00,95.64,95.64,95.625,95.625,303700000.0
2008-01-31 22:50:00,95.625,95.625,95.605,95.61,334900000.0
2008-01-31 22:51:00,95.61,95.625,95.6,95.605,262500000.0
2008-01-31 22:52:00,95.605,95.605,95.515,95.515,231500000.0
2008-01-31 22:53:00,95.515,95.535,95.435,95.435,914300000.0
2008-01-31 22:54:00,95.435,95.435,95.11,95.255,907200000.0
2008-01-31 22:55:00,95.255,95.415,95.235,95.375,815300000.0
2008-01-31 22:56:00,95.375,95.395,95.255,95.29,994900000.0
2008-01-31 22:57:00,95.29,95.315,95.245,95.305,1209100000.0
2008-01-31 22:58:00,95.295,95.315,95.235,95.265,1076500000.0
2008-01-31 22:59:00,95.265,95.295,95.26,95.295,1247400001.0
2008-01-31 23:00:00,95.295,95.325,95.285,95.315,833100000.0
2008-01-31 23:01:00,95.315,95.315,95.275,95.295,736700000.0
2008-01-31 23:02:00,95.285,95.295,95.185,95.265,906400000.0
2008-01-31 23:03:00,95.265,95.295,95.215,95.225,1004599999.0
2008-01-31 23:04:00,95.225,95.3,95.215,95.3,845900002.0
2008-01-31 23:05:00,95.3,95.305,95.275,95.3,485500000.0
2008-01-31 23:06:00,95.3,95.335,95.3,95.325,570399999.0
2008-01-31 23:07:00,95.325,95.375,95.315,95.355,564700000.0
2008-01-31 23:08:00,95.355,95.37,95.325,95.345,602000000.0
2008-01-31 23:09:00,95.345,95.355,95.315,95.355,849100000.0
2008-01-31 23:10:00,95.355,95.355,95.335,95.34,318100000.0
2008-01-31 23:11:00,95.34,95.345,95.32,95.32,327600000.0
2008-01-31 23:12:00,95.325,95.325,95.295,95.295,473800000.0
2008-01-31 23:13:00,95.295,95.3,95.255,95.285,615900000.0
2008-01-31 23:14:00,95.285,95.285,95.28,95.285,430700000.0
2008-01-31 23:15:00,95.285,95.335,95.285,95.295,550600000.0
2008-01-31 23:16:00,95.295,95.305,95.275,95.285,547800000.0
2008-01-31 23:17:00,95.285,95.285,95.245,95.265,564899999.0
2008-01-31 23:18:00,95.265,95.285,95.265,95.285,426100000.0
2008-01-31 23:19:00,95.285,95.295,95.245,95.25,516600000.0
2008-01-31 23:20:00,95.245,95.265,95.205,95.225,603500000.0
2008-01-31 23:21:00,95.225,95.235,95.215,95.235,458900000.0
2008-01-31 23:22:00,95.235,95.255,95.225,95.255,399900001.0
2008-01-31 23:23:00,95.255,95.255,95.245,95.255,178900000.0
2008-01-31 23:24:00,95.255,95.265,95.245,95.255,213300000.0
2008-01-31 23:25:00,95.255,95.285,95.255,95.275,486399998.0
2008-01-31 23:26:00,95.275,95.295,95.275,95.295,328900000.0
2008-01-31 23:27:00,95.305,95.345,95.295,95.345,523000000.0
2008-01-31 23:28:00,95.345,95.425,95.345,95.425,689100000.0
2008-01-31 23:29:00,95.41,95.455,95.41,95.43,355600000.0
2008-01-31 23:30:00,95.43,95.43,95.375,95.395,541900000.0
2008-01-31 23:31:00,95.4,95.4,95.39,95.39,148400000.0
2008-01-31 23:32:00,95.395,95.41,95.375,95.395,272900000.0
2008-01-31 23:33:00,95.395,95.435,95.395,95.435,508300000.0
2008-01-31 23:34:00,95.435,95.5,95.425,95.5,507200000.0
2008-01-31 23:35:00,95.5,95.5,95.46,95.465,704900000.0
2008-01-31 23:36:00,95.465,95.47,95.375,95.395,406200000.0
2008-01-31 23:37:00,95.395,95.415,95.39,95.415,375700000.0
2008-01-31 23:38:00,95.415,95.435,95.4,95.4,506500000.0
2008-01-31 23:39:00,95.4,95.42,95.345,95.355,319700000.0
2008-01-31 23:40:00,95.355,95.365,95.335,95.355,367600000.0
2008-01-31 23:41:00,95.355,95.39,95.355,95.375,169600000.0
2008-01-31 23:42:00,95.375,95.375,95.35,95.35,189300000.0
2008-01-31 23:43:00,95.365,95.365,95.325,95.325,213600000.0
2008-01-31 23:44:00,95.325,95.34,95.325,95.33,232500000.0
2008-01-31 23:45:00,95.33,95.36,95.33,95.35,104000000.0
2008-01-31 23:46:00,95.35,95.36,95.345,95.345,223100000.0
2008-01-31 23:47:00,95.345,95.35,95.31,95.34,118200000.0
2008-01-31 23:48:00,95.34,95.34,95.305,95.325,253400000.0
2008-01-31 23:49:00,95.325,95.335,95.305,95.315,316100000.0
2008-01-31 23:50:00,95.315,95.325,95.285,95.295,226000000.0
2008-01-31 23:51:00,95.295,95.32,95.295,95.31,166800000.0
2008-01-31 23:52:00,95.31,95.31,95.28,95.28,125800000.0
2008-01-31 23:53:00,95.28,95.295,95.275,95.295,146300000.0
2008-01-31 23:54:00,95.295,95.31,95.27,95.31,61900000.0
2008-01-31 23:55:00,95.31,95.34,95.31,95.33,48600000.0
2008-01-31 23:56:00,95.33,95.33,95.31,95.325,156000000.0
2008-01-31 23:57:00,95.325,95.345,95.305,95.335,147200000.0
2008-01-31 23:58:00,95.335,95.335,95.32,95.335,115900000.0
2008-01-31 23:59:00,95.335,95.335,95.29,95.29,144100000.0
2008-02-01 00:00:00,95.29,95.31,95.29,95.29,245600000.0
2008-02-01 00:01:00,95.29,95.29,95.24,95.26,162500000.0
2008-02-01 00:02:00,95.26,95.27,95.25,95.27,343200000.0
2008-02-01 00:03:00,95.28,95.32,95.26,95.32,333700000.0
2008-02-01 00:04:00,95.32,95.33,95.29,95.29,238200000.0
2008-02-01 00:05:00,95.29,95.29,95.255,95.255,263600000.0
2008-02-01 00:06:00,95.255,95.29,95.255,95.29,292400000.0
2008-02-01 00:07:00,95.29,95.29,95.26,95.27,50800000.0
2008-02-01 00:08:00,95.27,95.28,95.25,95.27,371800000.0
2008-02-01 00:09:00,95.24,95.29,95.24,95.29,229400000.0
2008-02-01 00:10:00,95.29,95.29,95.26,95.27,308800000.0
2008-02-01 00:11:00,95.28,95.29,95.26,95.27,213800000.0
2008-02-01 00:12:00,95.27,95.3,95.24,95.29,256100000.0
2008-02-01 00:13:00,95.29,95.3,95.29,95.3,21000000.0
2008-02-01 00:14:00,95.31,95.31,95.3,95.3,7000000.0
2008-02-01 00:15:00,95.3,95.32,95.29,95.3,26100000.0
2008-02-01 00:16:00,95.3,95.3,95.27,95.27,41500000.0
2008-02-01 00:17:00,95.27,95.28,95.26,95.28,41700000.0
2008-02-01 00:18:00,95.28,95.28,95.26,95.27,44500000.0
2008-02-01 00:19:00,95.27,95.27,95.25,95.27,91900000.0
2008-02-01 00:20:00,95.27,95.27,95.26,95.27,18500000.0
2008-02-01 00:21:00,95.27,95.28,95.245,95.28,37500000.0
2008-02-01 00:22:00,95.28,95.28,95.27,95.27,14000000.0
2008-02-01 00:23:00,95.27,95.28,95.23,95.23,49800000.0
2008-02-01 00:24:00,95.23,95.24,95.2,95.23,124900000.0
2008-02-01 00:25:00,95.23,95.23,95.21,95.22,35000000.0
2008-02-01 00:26:00,95.22,95.23,95.2,95.23,29700000.0
2008-02-01 00:27:00,95.23,95.24,95.21,95.23,77300000.0
2008-02-01 00:28:00,95.23,95.25,95.21,95.24,103000000.0
2008-02-01 00:29:00,95.24,95.25,95.2,95.23,147000000.0
2008-02-01 00:30:00,95.23,95.26,95.23,95.26,37600000.0
2008-02-01 00:31:00,95.26,95.28,95.22,95.28,204500000.0
2008-02-01 00:32:00,95.28,95.28,95.26,95.26,31800000.0
2008-02-01 00:33:00,95.26,95.26,95.21,95.21,11600000.0
2008-02-01 00:34:00,95.219,95.269,95.219,95.243,868800000.0
2008-02-01 00:35:00,95.25,95.26,95.25,95.26,79500003.0
2008-02-01 00:36:00,95.26,95.27,95.25,95.27,185200000.0
2008-02-01 00:37:00,95.27,95.27,95.26,95.26,118100000.0
2008-02-01 00:38:00,95.26,95.28,95.26,95.28,21400000.0
2008-02-01 00:39:00,95.28,95.28,95.25,95.25,23100000.0
2008-02-01 00:40:00,95.25,95.27,95.25,95.25,83000000.0
2008-02-01 00:41:00,95.26,95.26,95.26,95.26,9500000.0
2008-02-01 00:42:00,95.25,95.27,95.25,95.27,100000000.0
2008-02-01 00:43:00,95.27,95.27,95.24,95.24,145000000.0
2008-02-01 00:44:00,95.24,95.3,95.24,95.28,199300000.0
2008-02-01 00:45:00,95.28,95.29,95.27,95.28,20500000.0
2008-02-01 00:46:00,95.28,95.28,95.25,95.26,89000000.0
2008-02-01 00:47:00,95.25,95.26,95.25,95.26,66100000.0
2008-02-01 00:48:00,95.26,95.28,95.255,95.27,26600000.0
2008-02-01 00:49:00,95.27,95.27,95.25,95.26,89100000.0
2008-02-01 00:50:00,95.26,95.28,95.25,95.26,164200000.0
2008-02-01 00:51:00,95.255,95.265,95.255,95.265,82200000.0
2008-02-01 00:52:00,95.26,95.28,95.255,95.28,102500000.0
2008-02-01 00:53:00,95.28,95.29,95.26,95.29,39700000.0
2008-02-01 00:54:00,95.29,95.305,95.26,95.28,79100000.0
2008-02-01 00:55:00,95.28,95.29,95.26,95.29,64200000.0
2008-02-01 00:56:00,95.29,95.3,95.28,95.3,13000000.0
2008-02-01 00:57:00,95.3,95.3,95.285,95.3,20500000.0
2008-02-01 00:58:00,95.3,95.31,95.29,95.31,78400000.0
2008-02-01 00:59:00,95.31,95.31,95.27,95.27,331800000.0
2008-02-01 01:00:00,95.28,95.325,95.27,95.325,139400000.0
2008-02-01 01:01:00,95.325,95.33,95.32,95.325,21700000.0
2008-02-01 01:02:00,95.325,95.325,95.32,95.32,22100000.0
2008-02-01 01:03:00,95.32,95.32,95.32,95.32,11400000.0
2008-02-01 01:04:00,95.32,95.32,95.32,95.32,9300000.0
2008-02-01 01:05:00,95.32,95.32,95.315,95.315,18300000.0
2008-02-01 01:06:00,95.315,95.32,95.31,95.32,9700000.0
2008-02-01 01:07:00,95.32,95.325,95.315,95.325,37000000.0
2008-02-01 01:08:00,95.32,95.34,95.32,95.335,52900000.0
2008-02-01 01:09:00,95.335,95.35,95.33,95.35,35100000.0
2008-02-01 01:10:00,95.35,95.35,95.34,95.34,27100000.0
2008-02-01 01:11:00,95.34,95.35,95.34,95.345,43200000.0
2008-02-01 01:12:00,95.345,95.365,95.34,95.365,35300000.0
2008-02-01 01:13:00,95.365,95.385,95.36,95.37,104200000.0
2008-02-01 01:14:00,95.36,95.38,95.36,95.38,52900000.0
2008-02-01 01:15:00,95.38,95.38,95.36,95.37,17900000.0
2008-02-01 01:16:00,95.38,95.38,95.38,95.38,16800000.0
2008-02-01 01:17:00,95.38,95.39,95.35,95.39,28500000.0
2008-02-01 01:18:00,95.39,95.39,95.37,95.39,16300000.0
2008-02-01 01:19:00,95.39,95.39,95.31,95.315,136000000.0
2008-02-01 01:20:00,95.315,95.35,95.315,95.34,83600000.0
2008-02-01 01:21:00,95.34,95.37,95.32,95.33,235300000.0
2008-02-01 01:22:00,95.32,95.37,95.315,95.37,188900000.0
2008-02-01 01:23:00,95.37,95.39,95.34,95.39,127300000.0
2008-02-01 01:24:00,95.4,95.41,95.38,95.4,118000000.0
2008-02-01 01:25:00,95.4,95.4,95.38,95.4,86500000.0
2008-02-01 01:26:00,95.4,95.41,95.39,95.4,33000000.0
2008-02-01 01:27:00,95.4,95.42,95.39,95.39,52700000.0
2008-02-01 01:28:00,95.39,95.45,95.38,95.44,305600000.0
2008-02-01 01:29:00,95.44,95.49,95.44,95.49,263000000.0
2008-02-01 01:30:00,95.49,95.5,95.48,95.48,138700000.0
2008-02-01 01:31:00,95.49,95.5,95.455,95.485,314300002.0
2008-02-01 01:32:00,95.485,95.53,95.48,95.48,120100000.0
2008-02-01 01:33:00,95.49,95.5,95.48,95.48,69900000.0
2008-02-01 01:34:00,95.48,95.49,95.46,95.47,75300000.0
2008-02-01 01:35:00,95.47,95.47,95.385,95.4,117800000.0
2008-02-01 01:36:00,95.4,95.4,95.38,95.39,144100000.0
2008-02-01 01:37:00,95.39,95.4,95.34,95.35,56900000.0
2008-02-01 01:38:00,95.35,95.36,95.34,95.355,61000000.0
2008-02-01 01:39:00,95.355,95.355,95.34,95.355,101800000.0
2008-02-01 01:40:00,95.355,95.365,95.335,95.365,72500000.0
2008-02-01 01:41:00,95.365,95.37,95.325,95.365,25900000.0
2008-02-01 01:42:00,95.365,95.365,95.325,95.355,98400000.0
2008-02-01 01:43:00,95.355,95.365,95.33,95.34,82500000.0
2008-02-01 01:44:00,95.34,95.355,95.33,95.34,111400000.0
2008-02-01 01:45:00,95.345,95.35,95.3,95.32,131200000.0
2008-02-01 01:46:00,95.32,95.34,95.305,95.33,368200000.0
2008-02-01 01:47:00,95.33,95.345,95.315,95.315,299100000.0
2008-02-01 01:48:00,95.315,95.33,95.3,95.33,105600002.0
2008-02-01 01:49:00,95.33,95.345,95.3,95.31,163400000.0
2008-02-01 01:50:00,95.31,95.32,95.27,95.275,78400000.0
2008-02-01 01:51:00,95.28,95.28,95.24,95.24,54000000.0
2008-02-01 01:52:00,95.24,95.24,95.18,95.195,397300000.0
2008-02-01 01:53:00,95.195,95.225,95.18,95.225,436900000.0
2008-02-01 01:54:00,95.225,95.26,95.22,95.26,94200000.0
2008-02-01 01:55:00,95.26,95.26,95.22,95.225,105900000.0
2008-02-01 01:56:00,95.225,95.23,95.205,95.22,69000000.0
2008-02-01 01:57:00,95.22,95.23,95.22,95.22,26400000.0
2008-02-01 01:58:00,95.22,95.23,95.2,95.2,41100000.0
2008-02-01 01:59:00,95.2,95.21,95.125,95.125,83500000.0
2008-02-01 02:00:00,95.12,95.205,95.11,95.205,138400000.0
2008-02-01 02:01:00,95.205,95.23,95.195,95.2,265300000.0
2008-02-01 02:02:00,95.2,95.2,95.17,95.19,172100000.0
2008-02-01 02:03:00,95.19,95.19,95.155,95.19,210900000.0
2008-02-01 02:04:00,95.19,95.22,95.18,95.22,59200000.0
2008-02-01 02:05:00,95.22,95.22,95.195,95.21,96900000.0
2008-02-01 02:06:00,95.21,95.21,95.115,95.135,304300000.0
2008-02-01 02:07:00,95.14,95.175,95.12,95.175,378500000.0
2008-02-01 02:08:00,95.175,95.225,95.175,95.22,100000000.0
2008-02-01 02:09:00,95.22,95.23,95.2,95.22,73300000.0
2008-02-01 02:10:00,95.22,95.23,95.19,95.2,108800000.0
2008-02-01 02:11:00,95.2,95.21,95.19,95.21,116400000.0
2008-02-01 02:12:00,95.21,95.22,95.2,95.22,202400000.0
2008-02-01 02:13:00,95.22,95.25,95.22,95.25,115800000.0
2008-02-01 02:14:00,95.25,95.25,95.17,95.17,148000000.0
2008-02-01 02:15:00,95.17,95.17,95.11,95.12,332400000.0
2008-02-01 02:16:00,95.12,95.12,95.06,95.08,146700000.0
2008-02-01 02:17:00,95.08,95.1,95.06,95.08,186700000.0
2008-02-01 02:18:00,95.08,95.12,95.08,95.11,165200000.0
2008-02-01 02:19:00,95.11,95.13,95.11,95.12,75900000.0
2008-02-01 02:20:00,95.12,95.15,95.115,95.14,67200000.0
2008-02-01 02:21:00,95.13,95.19,95.13,95.19,96000000.0
2008-02-01 02:22:00,95.19,95.24,95.19,95.2,178600000.0
2008-02-01 02:23:00,95.2,95.23,95.195,95.22,222600000.0
2008-02-01 02:24:00,95.22,95.28,95.22,95.28,206300000.0
2008-02-01 02:25:00,95.28,95.32,95.28,95.29,155600000.0
2008-02-01 02:26:00,95.29,95.29,95.25,95.28,91900000.0
2008-02-01 02:27:00,95.28,95.31,95.27,95.3,69700000.0
2008-02-01 02:28:00,95.3,95.33,95.3,95.32,96600000.0
2008-02-01 02:29:00,95.32,95.32,95.29,95.3,86600000.0
2008-02-01 02:30:00,95.3,95.31,95.28,95.29,80100000.0
2008-02-01 02:31:00,95.29,95.33,95.285,95.33,167000000.0
2008-02-01 02:32:00,95.33,95.36,95.3,95.34,140500000.0
2008-02-01 02:33:00,95.34,95.36,95.33,95.35,302100000.0
2008-02-01 02:34:00,95.35,95.39,95.34,95.34,108800000.0
2008-02-01 02:35:00,95.345,95.35,95.335,95.34,183300000.0
2008-02-01 02:36:00,95.34,95.37,95.33,95.35,122800000.0
2008-02-01 02:37:00,95.35,95.36,95.335,95.35,191600000.0
2008-02-01 02:38:00,95.35,95.36,95.33,95.35,57800000.0
2008-02-01 02:39:00,95.35,95.36,95.325,95.36,134500000.0
2008-02-01 02:40:00,95.36,95.36,95.355,95.36,40400000.0
2008-02-01 02:41:00,95.36,95.36,95.355,95.355,48800000.0
2008-02-01 02:42:00,95.355,95.39,95.355,95.385,161800000.0
2008-02-01 02:43:00,95.385,95.385,95.36,95.37,89200000.0
2008-02-01 02:44:00,95.37,95.38,95.365,95.375,82100000.0
2008-02-01 02:45:00,95.375,95.375,95.36,95.375,69700000.0
2008-02-01 02:46:00,95.38,95.415,95.38,95.405,64000000.0
2008-02-01 02:47:00,95.405,95.425,95.395,95.4,91200000.0
2008-02-01 02:48:00,95.4,95.41,95.39,95.39,57800000.0
2008-02-01 02:49:00,95.39,95.39,95.365,95.37,72000000.0
2008-02-01 02:50:00,95.37,95.38,95.36,95.38,76500000.0
2008-02-01 02:51:00,95.38,95.41,95.36,95.4,117400000.0
2008-02-01 02:52:00,95.4,95.41,95.365,95.38,214500000.0
2008-02-01 02:53:00,95.38,95.39,95.37,95.37,151400000.0
2008-02-01 02:54:00,95.37,95.42,95.36,95.41,262600000.0
2008-02-01 02:55:00,95.425,95.445,95.35,95.39,189900000.0
2008-02-01 02:56:00,95.39,95.4,95.375,95.38,62800000.0
2008-02-01 02:57:00,95.39,95.4,95.33,95.34,93600000.0
2008-02-01 02:58:00,95.335,95.35,95.32,95.33,141200000.0
2008-02-01 02:59:00,95.33,95.33,95.3,95.3,78400000.0
2008-02-01 03:00:00,95.3,95.3,95.195,95.22,595700000.0
2008-02-01 03:01:00,95.22,95.28,95.215,95.27,316300000.0
2008-02-01 03:02:00,95.27,95.27,95.22,95.22,308500000.0
2008-02-01 03:03:00,95.22,95.23,95.22,95.23,232500000.0
2008-02-01 03:04:00,95.23,95.24,95.22,95.22,367800000.0
2008-02-01 03:05:00,95.22,95.22,95.19,95.2,456600000.0
2008-02-01 03:06:00,95.2,95.22,95.18,95.18,430900000.0
2008-02-01 03:07:00,95.18,95.18,95.16,95.18,301600000.0
2008-02-01 03:08:00,95.18,95.18,95.13,95.15,348100000.0
2008-02-01 03:09:00,95.15,95.17,95.15,95.17,369300000.0
2008-02-01 03:10:00,95.17,95.17,95.16,95.16,259200000.0
2008-02-01 03:11:00,95.16,95.18,95.16,95.18,189200000.0
2008-02-01 03:12:00,95.18,95.21,95.16,95.2,203200000.0
2008-02-01 03:13:00,95.2,95.21,95.19,95.2,263100000.0
2008-02-01 03:14:00,95.2,95.23,95.195,95.23,143200000.0
2008-02-01 03:15:00,95.23,95.23,95.21,95.22,192000000.0
2008-02-01 03:16:00,95.22,95.22,95.21,95.22,137200000.0
2008-02-01 03:17:00,95.22,95.25,95.22,95.25,192800000.0
2008-02-01 03:18:00,95.25,95.25,95.24,95.25,152400000.0
2008-02-01 03:19:00,95.25,95.26,95.25,95.25,311500000.0
2008-02-01 03:20:00,95.25,95.25,95.225,95.23,153600000.0
2008-02-01 03:21:00,95.23,95.25,95.23,95.25,217500000.0
2008-02-01 03:22:00,95.25,95.26,95.25,95.26,231600000.0
2008-02-01 03:23:00,95.26,95.26,95.23,95.24,236799999.0
2008-02-01 03:24:00,95.23,95.23,95.19,95.22,557500000.0
2008-02-01 03:25:00,95.22,95.22,95.19,95.2,225300000.0
2008-02-01 03:26:00,95.195,95.2,95.18,95.19,277500000.0
2008-02-01 03:27:00,95.19,95.2,95.175,95.19,275000000.0
2008-02-01 03:28:00,95.19,95.19,95.16,95.18,354200000.0
2008-02-01 03:29:00,95.18,95.18,95.16,95.17,248000000.0
2008-02-01 03:30:00,95.17,95.19,95.17,95.19,216000000.0
2008-02-01 03:31:00,95.19,95.2,95.185,95.2,176900000.0
2008-02-01 03:32:00,95.2,95.22,95.2,95.22,235200000.0
2008-02-01 03:33:00,95.22,95.22,95.18,95.19,80000000.0
2008-02-01 03:34:00,95.185,95.19,95.175,95.19,115400000.0
2008-02-01 03:35:00,95.19,95.2,95.18,95.19,181200000.0
2008-02-01 03:36:00,95.19,95.2,95.18,95.2,210400000.0
2008-02-01 03:37:00,95.19,95.2,95.185,95.195,432600000.0
2008-02-01 03:38:00,95.195,95.21,95.185,95.21,372500000.0
2008-02-01 03:39:00,95.21,95.21,95.185,95.185,314300000.0
2008-02-01 03:40:00,95.185,95.19,95.14,95.16,255200000.0
2008-02-01 03:41:00,95.16,95.17,95.155,95.16,112800000.0
2008-02-01 03:42:00,95.16,95.16,95.145,95.15,142200000.0
2008-02-01 03:43:00,95.15,95.17,95.145,95.17,236100000.0
2008-02-01 03:44:00,95.17,95.24,95.17,95.24,248000000.0
2008-02-01 03:45:00,95.24,95.25,95.23,95.23,217600000.0
2008-02-01 03:46:00,95.23,95.24,95.23,95.23,187200000.0
2008-02-01 03:47:00,95.23,95.25,95.225,95.25,180400000.0
2008-02-01 03:48:00,95.24,95.25,95.23,95.23,80000000.0
2008-02-01 03:49:00,95.23,95.23,95.205,95.21,116800000.0
2008-02-01 03:50:00,95.21,95.24,95.2,95.24,338900000.0
2008-02-01 03:51:00,95.24,95.24,95.21,95.23,276600000.0
2008-02-01 03:52:00,95.23,95.24,95.22,95.23,98800000.0
2008-02-01 03:53:00,95.23,95.26,95.23,95.25,198400000.0
2008-02-01 03:54:00,95.25,95.25,95.24,95.25,203600000.0
2008-02-01 03:55:00,95.25,95.27,95.225,95.25,160800000.0
2008-02-01 03:56:00,95.25,95.25,95.24,95.24,124000000.0
2008-02-01 03:57:00,95.24,95.24,95.22,95.23,124800000.0
2008-02-01 03:58:00,95.23,95.23,95.22,95.22,259200000.0
2008-02-01 03:59:00,95.22,95.24,95.22,95.22,137600000.0
2008-02-01 04:00:00,95.22,95.225,95.215,95.215,340000000.0
2008-02-01 04:01:00,95.22,95.23,95.215,95.23,156900000.0
2008-02-01 04:02:00,95.23,95.24,95.215,95.22,98400000.0
2008-02-01 04:03:00,95.22,95.25,95.215,95.25,67200000.0
2008-02-01 04:04:00,95.25,95.25,95.23,95.24,245600000.0
2008-02-01 04:05:00,95.24,95.255,95.23,95.245,245800000.0
2008-02-01 04:06:00,95.245,95.26,95.245,95.26,74800000.0
2008-02-01 04:07:00,95.26,95.26,95.21,95.23,129700000.0
2008-02-01 04:08:00,95.225,95.23,95.225,95.23,101600000.0
2008-02-01 04:09:00,95.23,95.24,95.225,95.235,69200000.0
2008-02-01 04:10:00,95.235,95.24,95.23,95.235,58000000.0
2008-02-01 04:11:00,95.235,95.235,95.23,95.235,40600000.0
2008-02-01 04:12:00,95.235,95.25,95.23,95.25,100400000.0
2008-02-01 04:13:00,95.25,95.25,95.245,95.25,233300000.0
2008-02-01 04:14:00,95.25,95.26,95.25,95.255,43600000.0
2008-02-01 04:15:00,95.255,95.28,95.255,95.28,97100000.0
2008-02-01 04:16:00,95.28,95.31,95.28,95.31,208200000.0
2008-02-01 04:17:00,95.31,95.31,95.26,95.26,122400000.0
2008-02-01 04:18:00,95.26,95.26,95.25,95.25,126400000.0
2008-02-01 04:19:00,95.25,95.29,95.25,95.29,156800000.0
2008-02-01 04:20:00,95.29,95.32,95.29,95.31,266200000.0
2008-02-01 04:21:00,95.31,95.32,95.3,95.31,141300000.0
2008-02-01 04:22:00,95.31,95.32,95.31,95.32,180700000.0
2008-02-01 04:23:00,95.32,95.34,95.32,95.33,198400000.0
2008-02-01 04:24:00,95.33,95.36,95.32,95.355,328500000.0
2008-02-01 04:25:00,95.355,95.36,95.35,95.35,191400000.0
2008-02-01 04:26:00,95.35,95.36,95.35,95.36,157600000.0
2008-02-01 04:27:00,95.36,95.37,95.35,95.37,354600000.0
2008-02-01 04:28:00,95.35,95.37,95.35,95.36,111600000.0
2008-02-01 04:29:00,95.36,95.36,95.33,95.33,194400000.0
2008-02-01 04:30:00,95.33,95.34,95.32,95.33,222900000.0
2008-02-01 04:31:00,95.33,95.33,95.32,95.33,107500000.0
2008-02-01 04:32:00,95.33,95.33,95.315,95.32,92000000.0
2008-02-01 04:33:00,95.32,95.33,95.31,95.315,184100000.0
2008-02-01 04:34:00,95.315,95.32,95.305,95.32,114800000.0
2008-02-01 04:35:00,95.32,95.32,95.31,95.31,166400000.0
2008-02-01 04:36:00,95.31,95.33,95.305,95.33,224000000.0
2008-02-01 04:37:00,95.33,95.33,95.31,95.32,26200000.0
2008-02-01 04:38:00,95.32,95.33,95.32,95.33,127800000.0
2008-02-01 04:39:00,95.33,95.34,95.33,95.33,137600000.0
2008-02-01 04:40:00,95.33,95.33,95.32,95.33,203200000.0
2008-02-01 04:41:00,95.33,95.33,95.315,95.32,148500000.0
2008-02-01 04:42:00,95.32,95.34,95.32,95.34,107200000.0
2008-02-01 04:43:00,95.34,95.34,95.32,95.32,110200000.0
2008-02-01 04:44:00,95.32,95.32,95.32,95.32,70400000.0
2008-02-01 04:45:00,95.32,95.32,95.305,95.32,160700000.0
2008-02-01 04:46:00,95.305,95.32,95.305,95.32,143400000.0
2008-02-01 04:47:00,95.32,95.32,95.3,95.3,160300000.0
2008-02-01 04:48:00,95.31,95.32,95.3,95.32,142400000.0
2008-02-01 04:49:00,95.32,95.32,95.31,95.32,136500000.0
2008-02-01 04:50:00,95.315,95.32,95.3,95.31,117900000.0
2008-02-01 04:51:00,95.31,95.32,95.31,95.315,135900000.0
2008-02-01 04:52:00,95.32,95.33,95.315,95.32,181200000.0
2008-02-01 04:53:00,95.32,95.32,95.31,95.31,86400000.0
2008-02-01 04:54:00,95.31,95.32,95.31,95.31,103500000.0
2008-02-01 04:55:00,95.295,95.31,95.27,95.29,153500000.0
2008-02-01 04:56:00,95.29,95.31,95.28,95.31,182400000.0
2008-02-01 04:57:00,95.31,95.31,95.285,95.285,120300000.0
2008-02-01 04:58:00,95.29,95.31,95.285,95.31,75700000.0
2008-02-01 04:59:00,95.31,95.31,95.29,95.3,293100000.0
2008-02-01 05:00:00,95.3,95.31,95.29,95.3,158400000.0
2008-02-01 05:01:00,95.3,95.31,95.295,95.3,170800000.0
2008-02-01 05:02:00,95.3,95.31,95.29,95.3,254400000.0
2008-02-01 05:03:00,95.3,95.33,95.3,95.33,220400000.0
2008-02-01 05:04:00,95.33,95.33,95.29,95.31,111100000.0
2008-02-01 05:05:00,95.31,95.32,95.295,95.305,178100000.0
2008-02-01 05:06:00,95.305,95.31,95.295,95.3,150700000.0
2008-02-01 05:07:00,95.3,95.3,95.29,95.3,114400000.0
2008-02-01 05:08:00,95.3,95.31,95.3,95.31,112800000.0
2008-02-01 05:09:00,95.31,95.35,95.31,95.35,225100000.0
2008-02-01 05:10:00,95.345,95.36,95.34,95.34,130200000.0
2008-02-01 05:11:00,95.34,95.36,95.34,95.36,179200000.0
2008-02-01 05:12:00,95.36,95.37,95.35,95.37,110500000.0
2008-02-01 05:13:00,95.36,95.41,95.36,95.41,184000000.0
2008-02-01 05:14:00,95.41,95.43,95.41,95.42,182600000.0
2008-02-01 05:15:00,95.42,95.43,95.4,95.43,127500000.0
2008-02-01 05:16:00,95.43,95.45,95.41,95.42,192800000.0
2008-02-01 05:17:00,95.42,95.43,95.41,95.43,222700000.0
2008-02-01 05:18:00,95.43,95.47,95.42,95.47,108900000.0
2008-02-01 05:19:00,95.47,95.47,95.44,95.44,154400000.0
2008-02-01 05:20:00,95.44,95.44,95.37,95.38,218800000.0
2008-02-01 05:21:00,95.38,95.38,95.365,95.38,183200000.0
2008-02-01 05:22:00,95.38,95.39,95.37,95.39,197300000.0
2008-02-01 05:23:00,95.39,95.4,95.37,95.38,118100000.0
2008-02-01 05:24:00,95.38,95.38,95.365,95.38,84800000.0
2008-02-01 05:25:00,95.38,95.38,95.37,95.37,65600000.0
2008-02-01 05:26:00,95.37,95.37,95.355,95.37,92000000.0
2008-02-01 05:27:00,95.37,95.38,95.36,95.38,155200000.0
2008-02-01 05:28:00,95.38,95.39,95.355,95.39,329200000.0
2008-02-01 05:29:00,95.39,95.41,95.39,95.4,240000000.0
2008-02-01 05:30:00,95.4,95.4,95.38,95.38,79500000.0
2008-02-01 05:31:00,95.38,95.38,95.33,95.34,135200000.0
2008-02-01 05:32:00,95.34,95.34,95.31,95.31,276000000.0
2008-02-01 05:33:00,95.31,95.32,95.3,95.31,375800000.0
2008-02-01 05:34:00,95.31,95.31,95.27,95.27,293000000.0
2008-02-01 05:35:00,95.27,95.28,95.27,95.275,218100000.0
2008-02-01 05:36:00,95.275,95.29,95.275,95.29,138800000.0
2008-02-01 05:37:00,95.29,95.31,95.29,95.31,182400000.0
2008-02-01 05:38:00,95.31,95.31,95.29,95.3,147800000.0
2008-02-01 05:39:00,95.3,95.33,95.3,95.32,277600000.0
2008-02-01 05:40:00,95.32,95.32,95.29,95.305,288400000.0
2008-02-01 05:41:00,95.305,95.32,95.3,95.315,149200000.0
2008-02-01 05:42:00,95.315,95.325,95.315,95.325,92400000.0
2008-02-01 05:43:00,95.31,95.335,95.31,95.315,109600000.0
2008-02-01 05:44:00,95.315,95.335,95.315,95.325,111800000.0
2008-02-01 05:45:00,95.325,95.41,95.325,95.405,488700000.0
2008-02-01 05:46:00,95.41,95.41,95.35,95.35,171400000.0
2008-02-01 05:47:00,95.35,95.37,95.34,95.37,175200000.0
2008-02-01 05:48:00,95.37,95.37,95.36,95.36,119200000.0
2008-02-01 05:49:00,95.35,95.37,95.34,95.37,102000000.0
2008-02-01 05:50:00,95.37,95.37,95.34,95.36,104500000.0
2008-02-01 05:51:00,95.36,95.36,95.34,95.36,91200000.0
2008-02-01 05:52:00,95.36,95.37,95.36,95.37,141000000.0
2008-02-01 05:53:00,95.37,95.42,95.37,95.41,325000000.0
2008-02-01 05:54:00,95.42,95.43,95.415,95.43,241000000.0
2008-02-01 05:55:00,95.445,95.465,95.44,95.44,240800000.0
2008-02-01 05:56:00,95.44,95.44,95.44,95.44,126400000.0
2008-02-01 05:57:00,95.44,95.44,95.395,95.41,234600000.0
2008-02-01 05:58:00,95.41,95.42,95.385,95.4,190900000.0
2008-02-01 05:59:00,95.395,95.4,95.345,95.36,301300000.0
2008-02-01 06:00:00,95.36,95.39,95.35,95.35,396000000.0
2008-02-01 06:01:00,95.35,95.37,95.335,95.37,161100000.0
2008-02-01 06:02:00,95.37,95.395,95.355,95.39,271200000.0
2008-02-01 06:03:00,95.39,95.39,95.365,95.37,242400000.0
2008-02-01 06:04:00,95.37,95.37,95.29,95.3,300000000.0
2008-02-01 06:05:00,95.3,95.32,95.29,95.3,201300000.0
2008-02-01 06:06:00,95.305,95.31,95.3,95.305,61800000.0
2008-02-01 06:07:00,95.31,95.31,95.295,95.305,246100000.0
2008-02-01 06:08:00,95.305,95.32,95.29,95.305,202100000.0
2008-02-01 06:09:00,95.305,95.305,95.3,95.3,129400000.0
2008-02-01 06:10:00,95.3,95.305,95.3,95.3,92500000.0
2008-02-01 06:11:00,95.3,95.31,95.29,95.29,92000000.0
2008-02-01 06:12:00,95.29,95.29,95.27,95.27,219200000.0
2008-02-01 06:13:00,95.27,95.27,95.24,95.27,208400000.0
2008-02-01 06:14:00,95.27,95.28,95.27,95.28,124800000.0
2008-02-01 06:15:00,95.28,95.295,95.27,95.295,377400000.0
2008-02-01 06:16:00,95.3,95.32,95.295,95.315,226200000.0
2008-02-01 06:17:00,95.32,95.32,95.305,95.32,80900000.0
2008-02-01 06:18:00,95.32,95.32,95.31,95.32,104800000.0
2008-02-01 06:19:00,95.32,95.32,95.31,95.31,80900000.0
2008-02-01 06:20:00,95.31,95.32,95.305,95.32,218200000.0
2008-02-01 06:21:00,95.32,95.32,95.305,95.31,141700000.0
2008-02-01 06:22:00,95.31,95.34,95.305,95.33,216100000.0
2008-02-01 06:23:00,95.34,95.35,95.33,95.35,173600000.0
2008-02-01 06:24:00,95.35,95.35,95.335,95.34,148800000.0
2008-02-01 06:25:00,95.34,95.34,95.33,95.33,120800000.0
2008-02-01 06:26:00,95.33,95.34,95.315,95.315,261300000.0
2008-02-01 06:27:00,95.315,95.315,95.295,95.31,337600000.0
2008-02-01 06:28:00,95.31,95.31,95.29,95.29,176800000.0
2008-02-01 06:29:00,95.29,95.3,95.28,95.28,172800000.0
2008-02-01 06:30:00,95.28,95.29,95.27,95.29,268600000.0
2008-02-01 06:31:00,95.29,95.29,95.275,95.29,339700000.0
2008-02-01 06:32:00,95.29,95.29,95.25,95.25,147600000.0
2008-02-01 06:33:00,95.235,95.27,95.235,95.27,323200000.0
2008-02-01 06:34:00,95.27,95.27,95.25,95.25,179900000.0
2008-02-01 06:35:00,95.25,95.26,95.24,95.25,139100000.0
2008-02-01 06:36:00,95.25,95.26,95.25,95.25,92900000.0
2008-02-01 06:37:00,95.25,95.25,95.23,95.23,202500000.0
2008-02-01 06:38:00,95.23,95.24,95.21,95.24,171200000.0
2008-02-01 06:39:00,95.24,95.24,95.22,95.23,237700000.0
2008-02-01 06:40:00,95.23,95.24,95.22,95.24,193800000.0
2008-02-01 06:41:00,95.24,95.24,95.225,95.24,136900000.0
2008-02-01 06:42:00,95.24,95.28,95.24,95.27,313100000.0
2008-02-01 06:43:00,95.27,95.28,95.27,95.28,233200000.0
2008-02-01 06:44:00,95.28,95.29,95.28,95.28,129600000.0
2008-02-01 06:45:00,95.28,95.29,95.265,95.27,152400000.0
2008-02-01 06:46:00,95.27,95.27,95.25,95.255,118900000.0
2008-02-01 06:47:00,95.26,95.26,95.25,95.26,137100000.0
2008-02-01 06:48:00,95.26,95.27,95.26,95.265,150000000.0
2008-02-01 06:49:00,95.265,95.27,95.25,95.25,106400000.0
2008-02-01 06:50:00,95.25,95.25,95.24,95.25,49800000.0
2008-02-01 06:51:00,95.25,95.26,95.24,95.25,205400000.0
2008-02-01 06:52:00,95.26,95.26,95.21,95.22,159700000.0
2008-02-01 06:53:00,95.22,95.22,95.19,95.21,196500000.0
2008-02-01 06:54:00,95.21,95.21,95.175,95.19,142400000.0
2008-02-01 06:55:00,95.19,95.19,95.175,95.185,108000000.0
2008-02-01 06:56:00,95.19,95.21,95.185,95.21,125000000.0
2008-02-01 06:57:00,95.21,95.22,95.205,95.21,205900000.0
2008-02-01 06:58:00,95.21,95.22,95.21,95.22,45600000.0
2008-02-01 06:59:00,95.22,95.22,95.195,95.21,105600000.0
2008-02-01 07:00:00,95.21,95.22,95.2,95.21,75200000.0
2008-02-01 07:01:00,95.21,95.23,95.2,95.21,160400000.0
2008-02-01 07:02:00,95.21,95.24,95.21,95.24,123800000.0
2008-02-01 07:03:00,95.24,95.24,95.23,95.23,111200000.0
2008-02-01 07:04:00,95.23,95.25,95.23,95.24,218000000.0
2008-02-01 07:05:00,95.24,95.24,95.22,95.22,116800000.0
2008-02-01 07:06:00,95.22,95.23,95.215,95.215,169200000.0
2008-02-01 07:07:00,95.215,95.22,95.21,95.21,154600000.0
2008-02-01 07:08:00,95.21,95.22,95.21,95.22,132900000.0
2008-02-01 07:09:00,95.22,95.22,95.21,95.21,116200000.0
2008-02-01 07:10:00,95.21,95.22,95.205,95.22,320900000.0
2008-02-01 07:11:00,95.22,95.22,95.205,95.21,109500000.0
2008-02-01 07:12:00,95.21,95.23,95.21,95.22,121400000.0
2008-02-01 07:13:00,95.22,95.22,95.22,95.22,52900000.0
2008-02-01 07:14:00,95.22,95.23,95.22,95.23,77300000.0
2008-02-01 07:15:00,95.23,95.24,95.23,95.24,208200000.0
2008-02-01 07:16:00,95.24,95.25,95.23,95.25,208200000.0
2008-02-01 07:17:00,95.25,95.28,95.25,95.27,79300000.0
2008-02-01 07:18:00,95.27,95.27,95.245,95.245,146000000.0
2008-02-01 07:19:00,95.26,95.26,95.245,95.26,44300000.0
2008-02-01 07:20:00,95.26,95.26,95.26,95.26,17700000.0
2008-02-01 07:21:00,95.26,95.26,95.24,95.26,26800000.0
2008-02-01 07:22:00,95.26,95.26,95.25,95.26,28300000.0
2008-02-01 07:23:00,95.26,95.26,95.25,95.26,18500000.0
2008-02-01 07:24:00,95.26,95.27,95.25,95.26,15200000.0
2008-02-01 07:25:00,95.26,95.27,95.24,95.25,114800000.0
2008-02-01 07:26:00,95.25,95.25,95.24,95.25,258999994.0
2008-02-01 07:27:00,95.24,95.245,95.235,95.245,144400000.0
2008-02-01 07:28:00,95.245,95.25,95.24,95.25,241600000.0
2008-02-01 07:29:00,95.25,95.25,95.24,95.24,76800000.0
2008-02-01 07:30:00,95.24,95.245,95.215,95.215,97600000.0
2008-02-01 07:31:00,95.215,95.235,95.21,95.235,201800000.0
2008-02-01 07:32:00,95.235,95.25,95.23,95.23,162600000.0
2008-02-01 07:33:00,95.23,95.26,95.23,95.25,213400000.0
2008-02-01 07:34:00,95.245,95.26,95.235,95.25,249900000.0
2008-02-01 07:35:00,95.25,95.26,95.25,95.26,130400000.0
2008-02-01 07:36:00,95.255,95.26,95.24,95.25,113800000.0
2008-02-01 07:37:00,95.25,95.285,95.245,95.28,424000000.0
2008-02-01 07:38:00,95.28,95.3,95.27,95.295,305600000.0
2008-02-01 07:39:00,95.295,95.34,95.29,95.315,379200000.0
2008-02-01 07:40:00,95.32,95.34,95.31,95.32,232800000.0
2008-02-01 07:41:00,95.32,95.34,95.32,95.34,160500000.0
2008-02-01 07:42:00,95.34,95.34,95.32,95.33,151800000.0
2008-02-01 07:43:00,95.33,95.35,95.325,95.35,195200000.0
2008-02-01 07:44:00,95.35,95.36,95.35,95.36,72700000.0
2008-02-01 07:45:00,95.36,95.36,95.34,95.34,63500000.0
2008-02-01 07:46:00,95.34,95.34,95.32,95.32,165300000.0
2008-02-01 07:47:00,95.33,95.33,95.32,95.32,123700000.0
2008-02-01 07:48:00,95.32,95.32,95.3,95.31,57100000.0
2008-02-01 07:49:00,95.31,95.31,95.3,95.31,195800000.0
2008-02-01 07:50:00,95.31,95.33,95.31,95.33,167500000.0
2008-02-01 07:51:00,95.33,95.33,95.305,95.305,255100000.0
2008-02-01 07:52:00,95.31,95.33,95.31,95.33,44000000.0
2008-02-01 07:53:00,95.33,95.33,95.315,95.33,68400000.0
2008-02-01 07:54:00,95.33,95.33,95.305,95.315,172800000.0
2008-02-01 07:55:00,95.315,95.33,95.31,95.31,38600000.0
2008-02-01 07:56:00,95.31,95.31,95.3,95.31,90100000.0
2008-02-01 07:57:00,95.31,95.31,95.28,95.28,46500000.0
2008-02-01 07:58:00,95.28,95.29,95.28,95.285,30600000.0
2008-02-01 07:59:00,95.285,95.29,95.285,95.29,14200000.0
2008-02-01 08:00:00,95.29,95.29,95.235,95.26,117300000.0
2008-02-01 08:01:00,95.26,95.27,95.26,95.27,81700000.0
2008-02-01 08:02:00,95.27,95.29,95.27,95.29,36600000.0
2008-02-01 08:03:00,95.285,95.3,95.28,95.3,44400000.0
2008-02-01 08:04:00,95.3,95.3,95.27,95.3,25000000.0
2008-02-01 08:05:00,95.3,95.325,95.3,95.32,71400000.0
2008-02-01 08:06:00,95.32,95.33,95.27,95.28,164900000.0
2008-02-01 08:07:00,95.28,95.29,95.27,95.28,73600000.0
2008-02-01 08:08:00,95.28,95.31,95.275,95.31,106700000.0
2008-02-01 08:09:00,95.31,95.31,95.26,95.27,252000000.0
2008-02-01 08:10:00,95.27,95.28,95.265,95.27,117800000.0
2008-02-01 08:11:00,95.265,95.28,95.26,95.27,177800000.0
2008-02-01 08:12:00,95.27,95.28,95.26,95.27,229600000.0
2008-02-01 08:13:00,95.27,95.28,95.26,95.27,216800000.0
2008-02-01 08:14:00,95.27,95.28,95.25,95.26,210900000.0
2008-02-01 08:15:00,95.26,95.27,95.245,95.26,197100000.0
2008-02-01 08:16:00,95.26,95.26,95.22,95.24,173600000.0
2008-02-01 08:17:00,95.24,95.25,95.235,95.24,108800000.0
2008-02-01 08:18:00,95.24,95.26,95.23,95.23,269400000.0
2008-02-01 08:19:00,95.23,95.24,95.215,95.215,389600000.0
2008-02-01 08:20:00,95.215,95.235,95.215,95.22,307200000.0
2008-02-01 08:21:00,95.22,95.235,95.165,95.175,339400000.0
2008-02-01 08:22:00,95.175,95.21,95.16,95.2,217000000.0
2008-02-01 08:23:00,95.195,95.195,95.16,95.17,408000000.0
2008-02-01 08:24:00,95.17,95.17,95.11,95.115,412000000.0
2008-02-01 08:25:00,95.11,95.2,95.11,95.19,485600000.0
2008-02-01 08:26:00,95.18,95.19,95.16,95.17,247900000.0
2008-02-01 08:27:00,95.17,95.2,95.17,95.2,152400000.0
2008-02-01 08:28:00,95.2,95.22,95.195,95.195,278900000.0
2008-02-01 08:29:00,95.19,95.21,95.19,95.2,154600000.0
2008-02-01 08:30:00,95.2,95.2,95.175,95.2,108100000.0
2008-02-01 08:31:00,95.195,95.27,95.195,95.26,358100000.0
2008-02-01 08:32:00,95.26,95.27,95.23,95.25,354200000.0
2008-02-01 08:33:00,95.25,95.33,95.25,95.33,153200000.0
2008-02-01 08:34:00,95.33,95.345,95.31,95.335,214800000.0
2008-02-01 08:35:00,95.335,95.36,95.29,95.315,123400000.0
2008-02-01 08:36:00,95.315,95.315,95.295,95.31,131400000.0
2008-02-01 08:37:00,95.31,95.315,95.3,95.315,79900000.0
2008-02-01 08:38:00,95.315,95.33,95.28,95.3,127700000.0
2008-02-01 08:39:00,95.3,95.34,95.285,95.33,262500000.0
2008-02-01 08:40:00,95.33,95.34,95.33,95.34,108000000.0
2008-02-01 08:41:00,95.34,95.34,95.32,95.33,173800000.0
2008-02-01 08:42:00,95.33,95.35,95.33,95.35,192000000.0
2008-02-01 08:43:00,95.35,95.36,95.345,95.36,226800000.0
2008-02-01 08:44:00,95.36,95.36,95.325,95.34,111200000.0
2008-02-01 08:45:00,95.34,95.35,95.325,95.34,133500000.0
2008-02-01 08:46:00,95.34,95.36,95.335,95.35,208000000.0
2008-02-01 08:47:00,95.35,95.35,95.34,95.35,67200000.0
2008-02-01 08:48:00,95.35,95.37,95.35,95.37,106400000.0
2008-02-01 08:49:00,95.37,95.37,95.355,95.36,109500000.0
2008-02-01 08:50:00,95.36,95.38,95.335,95.34,259200000.0
2008-02-01 08:51:00,95.34,95.35,95.305,95.305,210300000.0
2008-02-01 08:52:00,95.305,95.34,95.305,95.325,144000000.0
2008-02-01 08:53:00,95.32,95.34,95.32,95.34,334199999.0
2008-02-01 08:54:00,95.34,95.37,95.34,95.36,198400000.0
2008-02-01 08:55:00,95.36,95.37,95.36,95.36,118400000.0
2008-02-01 08:56:00,95.36,95.38,95.355,95.37,171200000.0
2008-02-01 08:57:00,95.37,95.39,95.36,95.39,252800000.0
2008-02-01 08:58:00,95.39,95.41,95.38,95.39,385600000.0
2008-02-01 08:59:00,95.39,95.41,95.37,95.38,228000000.0
2008-02-01 09:00:00,95.38,95.38,95.345,95.36,255600000.0
2008-02-01 09:01:00,95.36,95.385,95.355,95.385,166100000.0
2008-02-01 09:02:00,95.385,95.385,95.375,95.385,54500000.0
2008-02-01 09:03:00,95.385,95.385,95.375,95.375,45400000.0
2008-02-01 09:04:00,95.345,95.375,95.335,95.345,614000000.0
2008-02-01 09:05:00,95.345,95.355,95.335,95.345,667000000.0
2008-02-01 09:06:00,95.345,95.365,95.34,95.365,648100000.0
2008-02-01 09:07:00,95.365,95.395,95.345,95.365,612400001.0
2008-02-01 09:08:00,95.365,95.385,95.365,95.385,363000000.0
2008-02-01 09:09:00,95.385,95.405,95.375,95.385,713200000.0
2008-02-01 09:10:00,95.385,95.405,95.375,95.395,706400000.0
2008-02-01 09:11:00,95.395,95.395,95.355,95.365,574600000.0
2008-02-01 09:12:00,95.365,95.37,95.335,95.355,610800000.0
2008-02-01 09:13:00,95.355,95.375,95.335,95.35,605800000.0
2008-02-01 09:14:00,95.35,95.36,95.345,95.36,434300000.0
2008-02-01 09:15:00,95.355,95.37,95.345,95.35,435700004.0
2008-02-01 09:16:00,95.35,95.365,95.345,95.355,389400000.0
2008-02-01 09:17:00,95.355,95.355,95.335,95.34,314400000.0
2008-02-01 09:18:00,95.34,95.34,95.265,95.27,550400000.0
2008-02-01 09:19:00,95.27,95.28,95.26,95.28,257500000.0
2008-02-01 09:20:00,95.28,95.315,95.27,95.31,289300000.0
2008-02-01 09:21:00,95.31,95.325,95.295,95.305,443399998.0
2008-02-01 09:22:00,95.3,95.315,95.285,95.31,337999996.0
2008-02-01 09:23:00,95.31,95.31,95.295,95.295,238000000.0
2008-02-01 09:24:00,95.295,95.295,95.235,95.235,337100000.0
2008-02-01 09:25:00,95.235,95.265,95.23,95.245,512600000.0
2008-02-01 09:26:00,95.245,95.265,95.24,95.245,373800000.0
2008-02-01 09:27:00,95.255,95.275,95.245,95.265,673300000.0
2008-02-01 09:28:00,95.265,95.265,95.255,95.265,287499999.0
2008-02-01 09:29:00,95.26,95.275,95.255,95.255,336199997.0
2008-02-01 09:30:00,95.255,95.285,95.245,95.275,475500000.0
2008-02-01 09:31:00,95.275,95.295,95.265,95.27,322100000.0
2008-02-01 09:32:00,95.275,95.285,95.275,95.275,253600000.0
2008-02-01 09:33:00,95.275,95.295,95.255,95.275,530200000.0
2008-02-01 09:34:00,95.275,95.325,95.265,95.325,521700002.0
2008-02-01 09:35:00,95.325,95.335,95.315,95.325,401600000.0
2008-02-01 09:36:00,95.325,95.325,95.305,95.315,431000000.0
2008-02-01 09:37:00,95.315,95.315,95.295,95.305,394700000.0
2008-02-01 09:38:00,95.315,95.36,95.305,95.335,539300000.0
2008-02-01 09:39:00,95.335,95.345,95.315,95.325,564300001.0
2008-02-01 09:40:00,95.325,95.355,95.315,95.325,430299999.0
2008-02-01 09:41:00,95.335,95.335,95.315,95.335,396900004.0
2008-02-01 09:42:00,95.335,95.355,95.325,95.345,514600000.0
2008-02-01 09:43:00,95.345,95.355,95.305,95.335,446000000.0
2008-02-01 09:44:00,95.335,95.355,95.315,95.345,853600000.0
2008-02-01 09:45:00,95.345,95.395,95.345,95.365,716200000.0
2008-02-01 09:46:00,95.365,95.385,95.345,95.36,683199994.0
2008-02-01 09:47:00,95.36,95.405,95.355,95.365,864600000.0
2008-02-01 09:48:00,95.365,95.4,95.355,95.39,961899999.0
2008-02-01 09:49:00,95.395,95.405,95.365,95.37,878100007.0
2008-02-01 09:50:00,95.37,95.39,95.345,95.36,755100000.0
2008-02-01 09:51:00,95.365,95.395,95.365,95.375,405300000.0
2008-02-01 09:52:00,95.375,95.395,95.365,95.385,346200000.0
2008-02-01 09:53:00,95.385,95.415,95.385,95.395,326400000.0
2008-02-01 09:54:00,95.395,95.415,95.395,95.415,511700000.0
2008-02-01 09:55:00,95.405,95.415,95.385,95.395,346000000.0
2008-02-01 09:56:00,95.395,95.435,95.39,95.425,363200000.0
2008-02-01 09:57:00,95.425,95.475,95.425,95.475,631700000.0
2008-02-01 09:58:00,95.465,95.495,95.455,95.495,756899999.0
2008-02-01 09:59:00,95.49,95.495,95.45,95.45,502000000.0
2008-02-01 10:00:00,95.45,95.45,95.395,95.405,779200000.0
2008-02-01 10:01:00,95.405,95.435,95.405,95.405,619800000.0
2008-02-01 10:02:00,95.405,95.415,95.365,95.395,782400000.0
2008-02-01 10:03:00,95.395,95.465,95.395,95.455,848400000.0
2008-02-01 10:04:00,95.455,95.475,95.455,95.455,541200000.0
2008-02-01 10:05:00,95.455,95.495,95.445,95.495,648500000.0
2008-02-01 10:06:00,95.495,95.495,95.475,95.485,747600000.0
2008-02-01 10:07:00,95.485,95.525,95.475,95.505,663400000.0
2008-02-01 10:08:00,95.505,95.505,95.465,95.495,695400000.0
2008-02-01 10:09:00,95.495,95.505,95.46,95.475,473200000.0
2008-02-01 10:10:00,95.485,95.525,95.475,95.525,579400000.0
2008-02-01 10:11:00,95.525,95.605,95.525,95.605,917600000.0
2008-02-01 10:12:00,95.605,95.635,95.575,95.595,1056700000.0
2008-02-01 10:13:00,95.595,95.675,95.585,95.675,670600000.0
2008-02-01 10:14:00,95.675,95.705,95.655,95.695,969000000.0
2008-02-01 10:15:00,95.695,95.725,95.675,95.685,958200001.0
2008-02-01 10:16:00,95.685,95.695,95.635,95.65,945199999.0
2008-02-01 10:17:00,95.65,95.68,95.645,95.665,962100000.0
2008-02-01 10:18:00,95.67,95.695,95.655,95.68,722800000.0
2008-02-01 10:19:00,95.68,95.73,95.68,95.705,769400000.0
2008-02-01 10:20:00,95.705,95.705,95.635,95.635,599600000.0
2008-02-01 10:21:00,95.635,95.68,95.635,95.66,578300000.0
2008-02-01 10:22:00,95.66,95.66,95.595,95.595,763200002.0
2008-02-01 10:23:00,95.595,95.615,95.595,95.615,694300000.0
2008-02-01 10:24:00,95.615,95.645,95.615,95.635,367500000.0
2008-02-01 10:25:00,95.635,95.69,95.635,95.675,597900001.0
2008-02-01 10:26:00,95.685,95.685,95.635,95.635,690700004.0
2008-02-01 10:27:00,95.635,95.675,95.615,95.645,415800003.0
2008-02-01 10:28:00,95.645,95.685,95.605,95.635,770400002.0
2008-02-01 10:29:00,95.635,95.64,95.595,95.62,616200000.0
2008-02-01 10:30:00,95.62,95.645,95.605,95.64,673400001.0
2008-02-01 10:31:00,95.64,95.655,95.615,95.635,794200000.0
2008-02-01 10:32:00,95.645,95.665,95.645,95.645,474400000.0
2008-02-01 10:33:00,95.645,95.655,95.62,95.645,934600000.0
2008-02-01 10:34:00,95.645,95.665,95.63,95.655,365400000.0
2008-02-01 10:35:00,95.655,95.675,95.635,95.665,786599997.0
2008-02-01 10:36:00,95.665,95.665,95.615,95.625,603600000.0
2008-02-01 10:37:00,95.625,95.635,95.595,95.615,502600000.0
2008-02-01 10:38:00,95.615,95.615,95.585,95.595,750900000.0
2008-02-01 10:39:00,95.595,95.605,95.585,95.585,494600000.0
2008-02-01 10:40:00,95.585,95.6,95.565,95.565,793200000.0
2008-02-01 10:41:00,95.565,95.585,95.555,95.575,784600000.0
2008-02-01 10:42:00,95.575,95.575,95.515,95.535,375700000.0
2008-02-01 10:43:00,95.545,95.585,95.535,95.55,608700000.0
2008-02-01 10:44:00,95.55,95.565,95.535,95.555,470400000.0
2008-02-01 10:45:00,95.555,95.575,95.55,95.55,443300000.0
2008-02-01 10:46:00,95.55,95.555,95.525,95.535,534900000.0
2008-02-01 10:47:00,95.535,95.54,95.485,95.495,773300000.0
2008-02-01 10:48:00,95.495,95.515,95.485,95.505,508400000.0
2008-02-01 10:49:00,95.505,95.505,95.445,95.445,686400000.0
2008-02-01 10:50:00,95.435,95.465,95.415,95.435,1236000008.0
2008-02-01 10:51:00,95.45,95.545,95.435,95.545,882800006.0
2008-02-01 10:52:00,95.54,95.545,95.515,95.525,714600000.0
2008-02-01 10:53:00,95.525,95.535,95.515,95.535,588400000.0
2008-02-01 10:54:00,95.535,95.535,95.525,95.535,336000000.0
2008-02-01 10:55:00,95.53,95.54,95.525,95.535,256800000.0
2008-02-01 10:56:00,95.535,95.555,95.525,95.525,505000000.0
2008-02-01 10:57:00,95.525,95.535,95.505,95.515,704500000.0
2008-02-01 10:58:00,95.515,95.525,95.51,95.525,491000000.0
2008-02-01 10:59:00,95.525,95.575,95.515,95.575,600600001.0
2008-02-01 11:00:00,95.575,95.59,95.565,95.575,458000000.0
2008-02-01 11:01:00,95.575,95.615,95.575,95.615,561000000.0
2008-02-01 11:02:00,95.615,95.625,95.605,95.615,619600000.0
2008-02-01 11:03:00,95.615,95.645,95.6,95.605,347000000.0
2008-02-01 11:04:00,95.605,95.605,95.575,95.575,435000000.0
2008-02-01 11:05:00,95.575,95.58,95.555,95.56,241500000.0
2008-02-01 11:06:00,95.56,95.57,95.525,95.53,184800000.0
2008-02-01 11:07:00,95.53,95.56,95.525,95.56,227000000.0
2008-02-01 11:08:00,95.56,95.57,95.5,95.535,549800000.0
2008-02-01 11:09:00,95.535,95.555,95.525,95.555,573600000.0
2008-02-01 11:10:00,95.555,95.555,95.545,95.555,281900000.0
2008-02-01 11:11:00,95.555,95.63,95.555,95.63,476800000.0
2008-02-01 11:12:00,95.63,95.64,95.62,95.64,160600000.0
2008-02-01 11:13:00,95.64,95.69,95.64,95.67,360500000.0
2008-02-01 11:14:00,95.67,95.67,95.63,95.66,448400000.0
2008-02-01 11:15:00,95.655,95.67,95.65,95.65,180100000.0
2008-02-01 11:16:00,95.65,95.66,95.65,95.65,189400001.0
2008-02-01 11:17:00,95.65,95.66,95.635,95.65,229100000.0
2008-02-01 11:18:00,95.65,95.66,95.635,95.635,331400000.0
2008-02-01 11:19:00,95.645,95.67,95.635,95.67,213200000.0
2008-02-01 11:20:00,95.67,95.73,95.66,95.73,315800000.0
2008-02-01 11:21:00,95.73,95.77,95.71,95.745,396200000.0
2008-02-01 11:22:00,95.745,95.77,95.74,95.76,336500000.0
2008-02-01 11:23:00,95.76,95.77,95.74,95.75,370650000.0
2008-02-01 11:24:00,95.76,95.78,95.755,95.765,418900000.0
2008-02-01 11:25:00,95.77,95.79,95.745,95.765,375700000.0
2008-02-01 11:26:00,95.765,95.77,95.715,95.725,450888000.0
2008-02-01 11:27:00,95.72,95.74,95.72,95.72,344900000.0
2008-02-01 11:28:00,95.72,95.75,95.72,95.74,209900000.0
2008-02-01 11:29:00,95.74,95.78,95.74,95.78,389700000.0
2008-02-01 11:30:00,95.78,95.81,95.76,95.81,358388000.0
2008-02-01 11:31:00,95.81,95.82,95.79,95.8,272688000.0
2008-02-01 11:32:00,95.8,95.8,95.78,95.79,321400000.0
2008-02-01 11:33:00,95.79,95.81,95.79,95.8,182400000.0
2008-02-01 11:34:00,95.795,95.81,95.785,95.8,265350000.0
2008-02-01 11:35:00,95.79,95.79,95.775,95.775,341800000.0
2008-02-01 11:36:00,95.775,95.79,95.765,95.78,226000000.0
2008-02-01 11:37:00,95.78,95.785,95.77,95.77,94500000.0
2008-02-01 11:38:00,95.77,95.81,95.77,95.8,218388000.0
2008-02-01 11:39:00,95.8,95.8,95.78,95.78,241000000.0
2008-02-01 11:40:00,95.78,95.79,95.775,95.78,251100000.0
2008-02-01 11:41:00,95.78,95.8,95.75,95.75,333800000.0
2008-02-01 11:42:00,95.75,95.76,95.715,95.75,496100000.0
2008-02-01 11:43:00,95.75,95.76,95.73,95.76,397300001.0
2008-02-01 11:44:00,95.76,95.77,95.74,95.74,417300000.0
2008-02-01 11:45:00,95.74,95.74,95.71,95.74,429900000.0
2008-02-01 11:46:00,95.74,95.74,95.705,95.72,264488000.0
2008-02-01 11:47:00,95.72,95.72,95.695,95.705,611200008.0
2008-02-01 11:48:00,95.695,95.72,95.695,95.71,240500003.0
2008-02-01 11:49:00,95.71,95.74,95.71,95.73,500800000.0
2008-02-01 11:50:00,95.73,95.74,95.705,95.705,310100000.0
2008-02-01 11:51:00,95.715,95.74,95.715,95.73,293300001.0
2008-02-01 11:52:00,95.73,95.755,95.73,95.75,201888000.0
2008-02-01 11:53:00,95.75,95.77,95.72,95.73,466900000.0
2008-02-01 11:54:00,95.73,95.73,95.71,95.72,255988000.0
2008-02-01 11:55:00,95.72,95.73,95.685,95.71,419800000.0
2008-02-01 11:56:00,95.705,95.73,95.69,95.69,386000000.0
2008-02-01 11:57:00,95.69,95.71,95.69,95.7,345500000.0
2008-02-01 11:58:00,95.7,95.7,95.67,95.67,255988000.0
2008-02-01 11:59:00,95.675,95.695,95.665,95.695,249800000.0
2008-02-01 12:00:00,95.695,95.74,95.685,95.69,545500001.0
2008-02-01 12:01:00,95.685,95.72,95.685,95.705,447400000.0
2008-02-01 12:02:00,95.705,95.73,95.7,95.72,601000000.0
2008-02-01 12:03:00,95.72,95.74,95.71,95.715,387999999.0
2008-02-01 12:04:00,95.715,95.73,95.705,95.73,309888000.0
2008-02-01 12:05:00,95.73,95.74,95.705,95.73,348700000.0
2008-02-01 12:06:00,95.73,95.73,95.715,95.73,200988000.0
2008-02-01 12:07:00,95.73,95.75,95.725,95.725,366650000.0
2008-02-01 12:08:00,95.725,95.75,95.725,95.75,223300000.0
2008-02-01 12:09:00,95.74,95.75,95.71,95.71,197088000.0
2008-02-01 12:10:00,95.71,95.71,95.67,95.71,336588000.0
2008-02-01 12:11:00,95.71,95.72,95.695,95.72,293100000.0
2008-02-01 12:12:00,95.71,95.74,95.705,95.72,397800000.0
2008-02-01 12:13:00,95.72,95.74,95.695,95.71,211500000.0
2008-02-01 12:14:00,95.7,95.7,95.655,95.66,512600000.0
2008-02-01 12:15:00,95.66,95.66,95.62,95.64,351100000.0
2008-02-01 12:16:00,95.64,95.66,95.64,95.65,211388000.0
2008-02-01 12:17:00,95.65,95.67,95.65,95.66,307688000.0
2008-02-01 12:18:00,95.66,95.66,95.63,95.63,213100000.0
2008-02-01 12:19:00,95.63,95.65,95.62,95.63,150800001.0
2008-02-01 12:20:00,95.62,95.63,95.58,95.62,395500000.0
2008-02-01 12:21:00,95.61,95.64,95.595,95.605,469600000.0
2008-02-01 12:22:00,95.605,95.64,95.59,95.6,407676000.0
2008-02-01 12:23:00,95.6,95.63,95.595,95.615,412500000.0
2008-02-01 12:24:00,95.615,95.63,95.605,95.62,477100000.0
2008-02-01 12:25:00,95.62,95.64,95.62,95.64,348288000.0
2008-02-01 12:26:00,95.64,95.67,95.63,95.64,279250000.0
2008-02-01 12:27:00,95.64,95.65,95.625,95.65,248300000.0
2008-02-01 12:28:00,95.65,95.66,95.635,95.635,333300000.0
2008-02-01 12:29:00,95.64,95.66,95.635,95.66,445000000.0
2008-02-01 12:30:00,95.66,95.66,95.645,95.66,273600000.0
2008-02-01 12:31:00,95.66,95.68,95.63,95.68,201500000.0
2008-02-01 12:32:00,95.68,95.68,95.645,95.65,289400000.0
2008-02-01 12:33:00,95.66,95.66,95.635,95.66,267400002.0
2008-02-01 12:34:00,95.66,95.66,95.615,95.63,410800002.0
2008-02-01 12:35:00,95.64,95.65,95.625,95.63,456200000.0
2008-02-01 12:36:00,95.64,95.68,95.635,95.64,420900000.0
2008-02-01 12:37:00,95.64,95.66,95.635,95.645,299900000.0
2008-02-01 12:38:00,95.645,95.66,95.64,95.655,279800000.0
2008-02-01 12:39:00,95.655,95.69,95.64,95.69,226900000.0
2008-02-01 12:40:00,95.69,95.71,95.65,95.69,391600000.0
2008-02-01 12:41:00,95.69,95.69,95.665,95.67,218000000.0
2008-02-01 12:42:00,95.67,95.69,95.66,95.67,179200000.0
2008-02-01 12:43:00,95.67,95.69,95.655,95.675,207400000.0
2008-02-01 12:44:00,95.69,95.71,95.675,95.68,253300000.0
2008-02-01 12:45:00,95.68,95.69,95.68,95.69,182388000.0
2008-02-01 12:46:00,95.69,95.69,95.68,95.69,120300000.0
2008-02-01 12:47:00,95.69,95.71,95.675,95.71,374088000.0
2008-02-01 12:48:00,95.71,95.72,95.68,95.685,254000000.0
2008-02-01 12:49:00,95.685,95.69,95.67,95.675,337300000.0
2008-02-01 12:50:00,95.675,95.69,95.675,95.68,184000000.0
2008-02-01 12:51:00,95.675,95.7,95.66,95.7,285588000.0
2008-02-01 12:52:00,95.7,95.705,95.685,95.685,230800000.0
2008-02-01 12:53:00,95.68,95.71,95.68,95.695,119000000.0
2008-02-01 12:54:00,95.685,95.69,95.67,95.67,242788000.0
2008-02-01 12:55:00,95.67,95.68,95.655,95.675,164199998.0
2008-02-01 12:56:00,95.675,95.69,95.665,95.68,190400000.0
2008-02-01 12:57:00,95.68,95.69,95.66,95.67,212200000.0
2008-02-01 12:58:00,95.67,95.68,95.655,95.68,284000000.0
2008-02-01 12:59:00,95.68,95.69,95.67,95.67,154688000.0
2008-02-01 13:00:00,95.67,95.7,95.665,95.7,331288000.0
2008-02-01 13:01:00,95.7,95.7,95.645,95.655,430100000.0
2008-02-01 13:02:00,95.66,95.66,95.615,95.65,318900000.0
2008-02-01 13:03:00,95.65,95.65,95.615,95.62,342600000.0
2008-02-01 13:04:00,95.62,95.63,95.595,95.62,295600000.0
2008-02-01 13:05:00,95.62,95.64,95.615,95.64,211200000.0
2008-02-01 13:06:00,95.63,95.63,95.595,95.595,435600000.0
2008-02-01 13:07:00,95.6,95.63,95.59,95.63,249700000.0
2008-02-01 13:08:00,95.63,95.63,95.595,95.605,189988000.0
2008-02-01 13:09:00,95.605,95.62,95.595,95.61,278000000.0
2008-02-01 13:10:00,95.61,95.61,95.505,95.52,383200000.0
2008-02-01 13:11:00,95.52,95.6,95.52,95.59,468800001.0
2008-02-01 13:12:00,95.59,95.59,95.525,95.535,445200000.0
2008-02-01 13:13:00,95.535,95.555,95.52,95.555,254600000.0
2008-02-01 13:14:00,95.555,95.555,95.525,95.555,78800000.0
2008-02-01 13:15:00,95.555,95.58,95.55,95.58,168000000.0
2008-02-01 13:16:00,95.58,95.59,95.57,95.58,186100000.0
2008-02-01 13:17:00,95.58,95.59,95.57,95.57,141500000.0
2008-02-01 13:18:00,95.57,95.6,95.57,95.6,92100000.0
2008-02-01 13:19:00,95.6,95.605,95.59,95.595,71400000.0
2008-02-01 13:20:00,95.595,95.595,95.59,95.59,60000000.0
2008-02-01 13:21:00,95.59,95.595,95.58,95.595,57100000.0
2008-02-01 13:22:00,95.595,95.6,95.59,95.6,84800000.0
2008-02-01 13:23:00,95.6,95.63,95.6,95.63,128700000.0
2008-02-01 13:24:00,95.625,95.665,95.615,95.655,109400000.0
2008-02-01 13:25:00,95.65,95.65,95.63,95.64,195388000.0
2008-02-01 13:26:00,95.64,95.65,95.61,95.64,222400000.0
2008-02-01 13:27:00,95.635,95.64,95.61,95.61,102800000.0
2008-02-01 13:28:00,95.61,95.61,95.58,95.58,27300000.0
2008-02-01 13:29:00,95.58,95.605,95.575,95.605,47400000.0
2008-02-01 13:30:00,95.61,95.655,95.575,95.655,207400000.0
2008-02-01 13:31:00,95.66,95.76,95.66,95.75,452300000.0
2008-02-01 13:32:00,95.75,95.79,95.74,95.77,360200001.0
2008-02-01 13:33:00,95.77,95.81,95.76,95.8,268288000.0
2008-02-01 13:34:00,95.8,95.82,95.755,95.81,472900000.0
2008-02-01 13:35:00,95.81,95.82,95.695,95.75,640788000.0
2008-02-01 13:36:00,95.75,95.81,95.75,95.79,621900000.0
2008-02-01 13:37:00,95.79,95.865,95.79,95.86,684900000.0
2008-02-01 13:38:00,95.86,95.93,95.84,95.9,461000000.0
2008-02-01 13:39:00,95.9,95.92,95.87,95.885,218800000.0
2008-02-01 13:40:00,95.88,95.94,95.875,95.88,242900000.0
2008-02-01 13:41:00,95.88,95.895,95.855,95.89,227100000.0
2008-02-01 13:42:00,95.89,95.89,95.82,95.825,196200000.0
2008-02-01 13:43:00,95.82,95.86,95.79,95.79,544800000.0
2008-02-01 13:44:00,95.79,95.82,95.785,95.8,404500001.0
2008-02-01 13:45:00,95.8,95.8,95.79,95.8,189400000.0
2008-02-01 13:46:00,95.8,95.81,95.77,95.77,264850000.0
2008-02-01 13:47:00,95.77,95.81,95.765,95.8,304100000.0
2008-02-01 13:48:00,95.8,95.86,95.8,95.85,437200000.0
2008-02-01 13:49:00,95.85,95.85,95.76,95.77,383300000.0
2008-02-01 13:50:00,95.77,95.78,95.7,95.78,420700000.0
2008-02-01 13:51:00,95.78,95.79,95.765,95.78,323800000.0
2008-02-01 13:52:00,95.78,95.79,95.775,95.79,256200000.0
2008-02-01 13:53:00,95.79,95.79,95.72,95.76,415700000.0
2008-02-01 13:54:00,95.76,95.77,95.735,95.74,453000000.0
2008-02-01 13:55:00,95.74,95.76,95.72,95.755,396700000.0
2008-02-01 13:56:00,95.755,95.77,95.735,95.765,435400000.0
2008-02-01 13:57:00,95.765,95.77,95.745,95.77,531300000.0
2008-02-01 13:58:00,95.77,95.85,95.77,95.84,526400000.0
2008-02-01 13:59:00,95.84,95.865,95.8,95.805,588100000.0
2008-02-01 14:00:00,95.8,95.82,95.785,95.805,659300000.0
2008-02-01 14:01:00,95.81,95.85,95.8,95.81,599400000.0
2008-02-01 14:02:00,95.81,95.89,95.8,95.86,554800000.0
2008-02-01 14:03:00,95.865,95.895,95.83,95.835,405088000.0
2008-02-01 14:04:00,95.835,95.84,95.81,95.83,546900000.0
2008-02-01 14:05:00,95.825,95.85,95.825,95.85,461800000.0
2008-02-01 14:06:00,95.85,95.87,95.84,95.86,462100000.0
2008-02-01 14:07:00,95.86,95.875,95.845,95.85,427488000.0
2008-02-01 14:08:00,95.85,95.86,95.84,95.84,250600000.0
2008-02-01 14:09:00,95.84,95.855,95.82,95.845,493900000.0
2008-02-01 14:10:00,95.845,95.96,95.84,95.93,551200000.0
2008-02-01 14:11:00,95.94,95.99,95.9,95.91,649800002.0
2008-02-01 14:12:00,95.91,95.98,95.91,95.945,517300000.0
2008-02-01 14:13:00,95.94,95.97,95.93,95.96,670000000.0
2008-02-01 14:14:00,95.96,95.96,95.92,95.94,531400000.0
2008-02-01 14:15:00,95.94,95.95,95.92,95.925,391100000.0
2008-02-01 14:16:00,95.925,95.94,95.92,95.93,335000000.0
2008-02-01 14:17:00,95.935,95.955,95.925,95.945,303400000.0
2008-02-01 14:18:00,95.945,95.96,95.945,95.945,216700000.0
2008-02-01 14:19:00,95.95,95.965,95.93,95.96,434600000.0
2008-02-01 14:20:00,95.96,95.99,95.945,95.955,434800000.0
2008-02-01 14:21:00,95.96,95.975,95.96,95.97,248100000.0
2008-02-01 14:22:00,95.97,96.01,95.965,95.965,372500000.0
2008-02-01 14:23:00,95.965,95.995,95.955,95.99,422600000.0
2008-02-01 14:24:00,95.99,95.99,95.9,95.9,518900000.0
2008-02-01 14:25:00,95.905,95.95,95.89,95.95,413900000.0
2008-02-01 14:26:00,95.95,96.0,95.92,96.0,568400000.0
2008-02-01 14:27:00,96.0,96.01,95.955,95.98,557900000.0
2008-02-01 14:28:00,95.98,96.045,95.96,96.03,727576000.0
2008-02-01 14:29:00,96.03,96.105,95.995,96.08,627799999.0
2008-02-01 14:30:00,96.08,96.11,96.035,96.06,631800000.0
2008-02-01 14:31:00,96.06,96.08,96.06,96.07,263500000.0
2008-02-01 14:32:00,96.07,96.08,96.055,96.07,450000001.0
2008-02-01 14:33:00,96.07,96.09,96.05,96.085,499200000.0
2008-02-01 14:34:00,96.085,96.1,96.035,96.065,453800000.0
2008-02-01 14:35:00,96.065,96.12,96.06,96.09,418499999.0
2008-02-01 14:36:00,96.09,96.1,96.06,96.08,478300000.0
2008-02-01 14:37:00,96.08,96.08,96.02,96.025,545500000.0
2008-02-01 14:38:00,96.025,96.04,96.0,96.04,491400000.0
2008-02-01 14:39:00,96.035,96.055,96.03,96.05,521600000.0
2008-02-01 14:40:00,96.05,96.09,96.035,96.09,583900000.0
2008-02-01 14:41:00,96.075,96.11,96.055,96.08,548500000.0
2008-02-01 14:42:00,96.08,96.09,96.045,96.06,508488000.0
2008-02-01 14:43:00,96.06,96.06,96.035,96.04,403500000.0
2008-02-01 14:44:00,96.04,96.09,96.03,96.08,393900000.0
2008-02-01 14:45:00,96.08,96.085,96.04,96.04,411500000.0
2008-02-01 14:46:00,96.04,96.06,96.04,96.055,335800000.0
2008-02-01 14:47:00,96.06,96.07,96.045,96.045,204800000.0
2008-02-01 14:48:00,96.045,96.08,96.045,96.07,340600000.0
2008-02-01 14:49:00,96.07,96.14,96.02,96.13,339600000.0
2008-02-01 14:50:00,96.12,96.15,96.065,96.14,495288000.0
2008-02-01 14:51:00,96.14,96.2,96.14,96.18,513388000.0
2008-02-01 14:52:00,96.18,96.2,96.155,96.2,441800000.0
2008-02-01 14:53:00,96.2,96.2,96.15,96.18,285200000.0
2008-02-01 14:54:00,96.18,96.19,96.16,96.175,201700000.0
2008-02-01 14:55:00,96.175,96.19,96.165,96.19,253300000.0
2008-02-01 14:56:00,96.185,96.23,96.18,96.22,470800000.0
2008-02-01 14:57:00,96.22,96.33,96.21,96.325,373200000.0
2008-02-01 14:58:00,96.33,96.33,96.28,96.295,532100000.0
2008-02-01 14:59:00,96.295,96.31,96.265,96.29,764900000.0
2008-02-01 15:00:00,96.295,96.3,96.24,96.26,578800000.0
2008-02-01 15:01:00,96.255,96.28,96.24,96.28,760400000.0
2008-02-01 15:02:00,96.28,96.3,96.265,96.3,310100000.0
2008-02-01 15:03:00,96.3,96.3,96.225,96.23,252700000.0
2008-02-01 15:04:00,96.23,96.23,96.2,96.2,550788000.0
2008-02-01 15:05:00,96.2,96.2,96.105,96.12,533800000.0
2008-02-01 15:06:00,96.12,96.13,96.09,96.13,424400000.0
2008-02-01 15:07:00,96.13,96.13,96.09,96.09,350500000.0
2008-02-01 15:08:00,96.09,96.11,96.075,96.105,428900000.0
2008-02-01 15:09:00,96.1,96.12,96.0,96.01,458500000.0
2008-02-01 15:10:00,96.01,96.025,95.91,96.02,481700000.0
2008-02-01 15:11:00,96.02,96.03,95.985,95.995,329700000.0
2008-02-01 15:12:00,95.995,96.045,95.98,96.025,252200000.0
2008-02-01 15:13:00,96.025,96.05,96.01,96.02,179600000.0
2008-02-01 15:14:00,96.02,96.04,96.0,96.0,412600000.0
2008-02-01 15:15:00,95.995,96.065,95.99,96.06,456500001.0
2008-02-01 15:16:00,96.06,96.07,96.035,96.04,682900000.0
2008-02-01 15:17:00,96.03,96.04,96.015,96.04,492588000.0
2008-02-01 15:18:00,96.04,96.09,96.02,96.04,610988000.0
2008-02-01 15:19:00,96.04,96.075,96.01,96.075,460800000.0
2008-02-01 15:20:00,96.08,96.08,95.985,96.02,501200000.0
2008-02-01 15:21:00,96.02,96.07,96.0,96.07,615600000.0
2008-02-01 15:22:00,96.07,96.08,96.01,96.015,453088000.0
2008-02-01 15:23:00,96.015,96.015,95.945,95.95,611917600.0
2008-02-01 15:24:00,95.945,96.04,95.945,96.01,608188000.0
2008-02-01 15:25:00,96.01,96.07,95.995,96.025,606700000.0
2008-02-01 15:26:00,96.035,96.12,96.035,96.055,830800000.0
2008-02-01 15:27:00,96.055,96.275,96.055,96.235,595799997.0
2008-02-01 15:28:00,96.24,96.275,96.135,96.165,802400000.0
2008-02-01 15:29:00,96.165,96.19,96.105,96.105,516299999.0
2008-02-01 15:30:00,95.945,95.945,95.405,95.405,258400000.0
2008-02-01 15:31:00,95.405,95.74,95.385,95.68,532799999.0
2008-02-01 15:32:00,95.68,95.86,95.66,95.81,458688000.0
2008-02-01 15:33:00,95.81,95.825,95.65,95.68,661899999.0
2008-02-01 15:34:00,95.66,95.675,95.445,95.455,551388000.0
2008-02-01 15:35:00,95.45,95.46,95.25,95.3,546888000.0
2008-02-01 15:36:00,95.31,95.36,95.25,95.33,568600000.0
2008-02-01 15:37:00,95.33,95.52,95.32,95.52,536700000.0
2008-02-01 15:38:00,95.52,95.64,95.49,95.64,542100000.0
2008-02-01 15:39:00,95.64,95.66,95.53,95.57,522500000.0
2008-02-01 15:40:00,95.57,95.66,95.57,95.64,496000000.0
2008-02-01 15:41:00,95.64,95.64,95.54,95.56,473000000.0
2008-02-01 15:42:00,95.56,95.62,95.55,95.585,518200000.0
2008-02-01 15:43:00,95.58,95.65,95.58,95.59,633699999.0
2008-02-01 15:44:00,95.59,95.62,95.41,95.41,569500000.0
2008-02-01 15:45:00,95.4,95.46,95.37,95.37,464800000.0
2008-02-01 15:46:00,95.36,95.42,95.31,95.33,539200000.0
2008-02-01 15:47:00,95.33,95.34,95.24,95.3,496688001.0
2008-02-01 15:48:00,95.3,95.34,95.26,95.285,470088000.0
2008-02-01 15:49:00,95.285,95.38,95.28,95.365,389100000.0
2008-02-01 15:50:00,95.355,95.47,95.35,95.455,446888000.0
2008-02-01 15:51:00,95.455,95.66,95.455,95.64,366000000.0
2008-02-01 15:52:00,95.64,95.64,95.525,95.595,400200000.0
2008-02-01 15:53:00,95.6,95.635,95.58,95.61,464988000.0
2008-02-01 15:54:00,95.61,95.61,95.5,95.535,373300000.0
2008-02-01 15:55:00,95.54,95.57,95.515,95.515,525700000.0
2008-02-01 15:56:00,95.515,95.53,95.445,95.46,482000000.0
2008-02-01 15:57:00,95.47,95.55,95.45,95.49,490500000.0
2008-02-01 15:58:00,95.49,95.51,95.435,95.435,479300000.0
2008-02-01 15:59:00,95.435,95.45,95.375,95.39,642100000.0
2008-02-01 16:00:00,95.39,95.44,95.37,95.405,401400000.0
2008-02-01 16:01:00,95.405,95.47,95.38,95.46,491200000.0
2008-02-01 16:02:00,95.455,95.5,95.44,95.47,456900000.0
2008-02-01 16:03:00,95.47,95.49,95.355,95.42,532200000.0
2008-02-01 16:04:00,95.42,95.42,95.34,95.39,557900000.0
2008-02-01 16:05:00,95.385,95.385,95.335,95.375,370900000.0
2008-02-01 16:06:00,95.38,95.45,95.37,95.45,332000000.0
2008-02-01 16:07:00,95.45,95.51,95.42,95.505,275400000.0
2008-02-01 16:08:00,95.51,95.555,95.495,95.495,151940000.0
2008-02-01 16:09:00,95.495,95.53,95.45,95.47,292820000.0
2008-02-01 16:10:00,95.465,95.52,95.465,95.52,517092000.0
2008-02-01 16:11:00,95.52,95.52,95.445,95.465,362588000.0
2008-02-01 16:12:00,95.47,95.57,95.465,95.57,403510400.0
2008-02-01 16:13:00,95.57,95.57,95.52,95.53,395988000.0
2008-02-01 16:14:00,95.53,95.55,95.485,95.49,559200000.0
2008-02-01 16:15:00,95.49,95.5,95.415,95.45,451888000.0
2008-02-01 16:16:00,95.45,95.45,95.4,95.42,504600000.0
2008-02-01 16:17:00,95.425,95.46,95.28,95.36,552200000.0
2008-02-01 16:18:00,95.345,95.37,95.245,95.355,716000000.0
2008-02-01 16:19:00,95.355,95.41,95.335,95.41,351988000.0
2008-02-01 16:20:00,95.41,95.45,95.39,95.425,519800002.0
2008-02-01 16:21:00,95.43,95.47,95.42,95.47,457900000.0
2008-02-01 16:22:00,95.47,95.51,95.43,95.47,703300000.0
2008-02-01 16:23:00,95.47,95.54,95.42,95.5,832399999.0
2008-02-01 16:24:00,95.505,95.56,95.475,95.48,623200000.0
2008-02-01 16:25:00,95.485,95.535,95.485,95.51,606900000.0
2008-02-01 16:26:00,95.51,95.52,95.46,95.475,473700000.0
2008-02-01 16:27:00,95.475,95.495,95.45,95.465,565400000.0
2008-02-01 16:28:00,95.465,95.51,95.465,95.475,447000000.0
2008-02-01 16:29:00,95.475,95.475,95.365,95.385,527700000.0
2008-02-01 16:30:00,95.39,95.42,95.37,95.4,609600000.0
2008-02-01 16:31:00,95.4,95.48,95.385,95.47,687600000.0
2008-02-01 16:32:00,95.47,95.5,95.455,95.48,880900000.0
2008-02-01 16:33:00,95.48,95.54,95.47,95.505,641400000.0
2008-02-01 16:34:00,95.5,95.53,95.41,95.415,660388000.0
2008-02-01 16:35:00,95.42,95.44,95.38,95.405,741299999.0
2008-02-01 16:36:00,95.41,95.43,95.33,95.36,682599999.0
2008-02-01 16:37:00,95.36,95.43,95.31,95.35,866300000.0
2008-02-01 16:38:00,95.37,95.41,95.33,95.395,823900000.0
2008-02-01 16:39:00,95.39,95.39,95.31,95.37,589700000.0
2008-02-01 16:40:00,95.37,95.41,95.305,95.39,358600000.0
2008-02-01 16:41:00,95.39,95.455,95.37,95.435,363000000.0
2008-02-01 16:42:00,95.44,95.49,95.405,95.415,258000000.0
2008-02-01 16:43:00,95.405,95.46,95.405,95.445,334400000.0
2008-02-01 16:44:00,95.445,95.455,95.405,95.41,427800000.0
2008-02-01 16:45:00,95.415,95.515,95.4,95.515,625400001.0
2008-02-01 16:46:00,95.515,95.64,95.515,95.615,616900000.0
2008-02-01 16:47:00,95.61,95.65,95.555,95.63,381100000.0
2008-02-01 16:48:00,95.63,95.67,95.595,95.66,266800000.0
2008-02-01 16:49:00,95.66,95.665,95.55,95.58,450900000.0
2008-02-01 16:50:00,95.58,95.61,95.57,95.6,557100000.0
2008-02-01 16:51:00,95.6,95.615,95.58,95.595,383400000.0
2008-02-01 16:52:00,95.595,95.65,95.59,95.645,551700000.0
2008-02-01 16:53:00,95.645,95.675,95.635,95.65,489800000.0
2008-02-01 16:54:00,95.65,95.65,95.58,95.605,257600000.0
2008-02-01 16:55:00,95.62,95.625,95.59,95.6,463200000.0
2008-02-01 16:56:00,95.6,95.63,95.58,95.61,357600000.0
2008-02-01 16:57:00,95.605,95.61,95.555,95.58,370400000.0
2008-02-01 16:58:00,95.58,95.65,95.58,95.64,326800000.0
2008-02-01 16:59:00,95.625,95.65,95.545,95.555,453200000.0
2008-02-01 17:00:00,95.575,95.93,95.575,95.9,792500000.0
2008-02-01 17:01:00,95.885,96.14,95.875,96.075,374200000.0
2008-02-01 17:02:00,96.1,96.16,95.98,96.16,208600000.0
2008-02-01 17:03:00,96.16,96.24,96.15,96.16,174000000.0
2008-02-01 17:04:00,96.16,96.19,96.15,96.18,140400000.0
2008-02-01 17:05:00,96.18,96.18,96.08,96.12,130800000.0
2008-02-01 17:06:00,96.12,96.185,96.12,96.18,136500000.0
2008-02-01 17:07:00,96.185,96.23,96.16,96.17,183900000.0
2008-02-01 17:08:00,96.17,96.19,96.11,96.12,170800000.0
2008-02-01 17:09:00,96.12,96.165,96.035,96.035,192800000.0
2008-02-01 17:10:00,96.035,96.06,95.98,96.04,317400000.0
2008-02-01 17:11:00,96.04,96.055,95.95,95.97,168400000.0
2008-02-01 17:12:00,95.98,96.045,95.94,95.97,144800000.0
2008-02-01 17:13:00,95.97,96.04,95.88,96.04,339900000.0
2008-02-01 17:14:00,96.04,96.05,95.99,95.99,121800000.0
2008-02-01 17:15:00,95.99,96.01,95.89,95.99,177200000.0
2008-02-01 17:16:00,95.99,96.01,95.89,95.9,171400000.0
2008-02-01 17:17:00,95.885,95.94,95.85,95.875,165400000.0
2008-02-01 17:18:00,95.875,95.925,95.85,95.91,127200000.0
2008-02-01 17:19:00,95.91,96.02,95.9,95.93,101700000.0
2008-02-01 17:20:00,95.93,95.955,95.905,95.91,100000000.0
2008-02-01 17:21:00,95.91,96.08,95.91,96.065,90100000.0
2008-02-01 17:22:00,96.065,96.075,95.945,95.95,206500000.0
2008-02-01 17:23:00,95.955,95.97,95.86,95.86,103800000.0
2008-02-01 17:24:00,95.86,95.89,95.83,95.875,99500000.0
2008-02-01 17:25:00,95.875,95.875,95.81,95.85,108600000.0
2008-02-01 17:26:00,95.845,95.86,95.725,95.755,100900000.0
2008-02-01 17:27:00,95.755,95.815,95.735,95.76,87000000.0
2008-02-01 17:28:00,95.76,95.79,95.735,95.75,135300000.0
2008-02-01 17:29:00,95.75,95.855,95.75,95.78,101000000.0
2008-02-01 17:30:00,95.78,95.78,95.7,95.735,167400000.0
2008-02-01 17:31:00,95.735,95.74,95.555,95.59,128800000.0
2008-02-01 17:32:00,95.59,95.6,95.44,95.49,158500000.0
2008-02-01 17:33:00,95.49,95.53,95.455,95.52,119600000.0
2008-02-01 17:34:00,95.51,95.63,95.51,95.615,225300000.0
2008-02-01 17:35:00,95.615,95.675,95.595,95.675,163600000.0
2008-02-01 17:36:00,95.67,95.78,95.66,95.73,271100000.0
2008-02-01 17:37:00,95.73,95.815,95.73,95.775,115900000.0
2008-02-01 17:38:00,95.77,95.81,95.76,95.795,100000000.0
2008-02-01 17:39:00,95.8,95.82,95.71,95.77,172400000.0
2008-02-01 17:40:00,95.77,95.815,95.73,95.81,125000000.0
2008-02-01 17:41:00,95.81,95.835,95.78,95.79,87500000.0
2008-02-01 17:42:00,95.79,95.795,95.66,95.66,256300000.0
2008-02-01 17:43:00,95.66,95.69,95.64,95.66,135400000.0
2008-02-01 17:44:00,95.66,95.67,95.64,95.65,167100000.0
2008-02-01 17:45:00,95.64,95.65,95.59,95.61,99400000.0
2008-02-01 17:46:00,95.61,95.705,95.505,95.54,118200000.0
2008-02-01 17:47:00,95.54,95.625,95.505,95.575,185100000.0
2008-02-01 17:48:00,95.575,95.58,95.43,95.445,260400000.0
2008-02-01 17:49:00,95.45,95.535,95.425,95.495,244200000.0
2008-02-01 17:50:00,95.48,95.515,95.435,95.495,238300000.0
2008-02-01 17:51:00,95.495,95.565,95.49,95.555,100400000.0
2008-02-01 17:52:00,95.55,95.63,95.525,95.615,96600000.0
2008-02-01 17:53:00,95.615,95.705,95.615,95.685,112900000.0
2008-02-01 17:54:00,95.68,95.715,95.645,95.67,127700000.0
2008-02-01 17:55:00,95.67,95.685,95.615,95.65,94300000.0
2008-02-01 17:56:00,95.65,95.7,95.635,95.66,182700000.0
2008-02-01 17:57:00,95.66,95.71,95.65,95.685,118300000.0
2008-02-01 17:58:00,95.675,95.725,95.665,95.71,200100000.0
2008-02-01 17:59:00,95.715,95.77,95.7,95.75,144200000.0
2008-02-01 18:00:00,95.75,95.77,95.705,95.725,68600000.0
2008-02-01 18:01:00,95.725,95.735,95.7,95.725,40300000.0
2008-02-01 18:02:00,95.725,95.74,95.715,95.73,118800000.0
2008-02-01 18:03:00,95.725,95.81,95.725,95.805,130900000.0
2008-02-01 18:04:00,95.8,95.865,95.8,95.83,89500000.0
2008-02-01 18:05:00,95.835,95.835,95.725,95.77,72900000.0
2008-02-01 18:06:00,95.775,95.82,95.755,95.785,66800000.0
2008-02-01 18:07:00,95.785,95.845,95.785,95.845,33600000.0
2008-02-01 18:08:00,95.845,95.845,95.795,95.8,29500000.0
2008-02-01 18:09:00,95.8,95.845,95.775,95.795,53200000.0
2008-02-01 18:10:00,95.79,95.8,95.76,95.78,90100000.0
2008-02-01 18:11:00,95.78,95.8,95.76,95.76,69800000.0
2008-02-01 18:12:00,95.76,95.835,95.76,95.82,173100000.0
2008-02-01 18:13:00,95.82,95.88,95.82,95.875,199200000.0
2008-02-01 18:14:00,95.87,95.95,95.855,95.94,133300000.0
2008-02-01 18:15:00,95.94,95.99,95.93,95.98,109900000.0
2008-02-01 18:16:00,95.97,96.05,95.97,96.02,110900000.0
2008-02-01 18:17:00,96.02,96.025,95.97,95.985,94700000.0
2008-02-01 18:18:00,95.98,95.985,95.915,95.94,93100000.0
2008-02-01 18:19:00,95.94,95.955,95.87,95.87,58100000.0
2008-02-01 18:20:00,95.87,95.98,95.87,95.89,224700000.0
2008-02-01 18:21:00,95.885,95.9,95.85,95.9,97200000.0
2008-02-01 18:22:00,95.9,95.965,95.9,95.94,106400000.0
2008-02-01 18:23:00,95.94,95.995,95.935,95.975,218600000.0
2008-02-01 18:24:00,95.975,96.005,95.95,95.955,270900000.0
2008-02-01 18:25:00,95.955,96.02,95.95,96.02,193200000.0
2008-02-01 18:26:00,96.02,96.09,96.02,96.08,107900000.0
2008-02-01 18:27:00,96.08,96.12,96.06,96.12,66600000.0
2008-02-01 18:28:00,96.12,96.17,96.11,96.11,115800000.0
2008-02-01 18:29:00,96.11,96.14,96.02,96.03,114600000.0
2008-02-01 18:30:00,96.03,96.07,95.995,96.005,142400000.0
2008-02-01 18:31:00,96.005,96.005,95.95,95.96,202900000.0
2008-02-01 18:32:00,95.96,96.02,95.94,96.02,129100000.0
2008-02-01 18:33:00,96.02,96.04,95.97,95.995,99900000.0
2008-02-01 18:34:00,95.995,95.995,95.95,95.955,107700000.0
2008-02-01 18:35:00,95.955,95.97,95.935,95.955,157900000.0
2008-02-01 18:36:00,95.955,96.02,95.945,96.02,173400000.0
2008-02-01 18:37:00,96.02,96.055,96.01,96.05,144700000.0
2008-02-01 18:38:00,96.05,96.08,96.04,96.08,152100000.0
2008-02-01 18:39:00,96.08,96.12,96.08,96.1,106600000.0
2008-02-01 18:40:00,96.1,96.13,96.095,96.11,116000000.0
2008-02-01 18:41:00,96.11,96.11,96.04,96.08,99200000.0
2008-02-01 18:42:00,96.08,96.08,96.025,96.07,133600000.0
2008-02-01 18:43:00,96.07,96.08,96.02,96.06,146200000.0
2008-02-01 18:44:00,96.06,96.13,96.06,96.13,104000000.0
2008-02-01 18:45:00,96.13,96.21,96.115,96.19,174000000.0
2008-02-01 18:46:00,96.19,96.21,96.11,96.14,292299999.0
2008-02-01 18:47:00,96.14,96.14,96.085,96.1,89600000.0
2008-02-01 18:48:00,96.1,96.11,96.085,96.085,96800000.0
2008-02-01 18:49:00,96.085,96.085,96.045,96.06,77000000.0
2008-02-01 18:50:00,96.06,96.09,96.05,96.09,97700000.0
2008-02-01 18:51:00,96.09,96.095,96.04,96.04,148100000.0
2008-02-01 18:52:00,96.04,96.07,96.02,96.045,109400000.0
2008-02-01 18:53:00,96.045,96.045,95.995,96.04,171700000.0
2008-02-01 18:54:00,96.04,96.08,96.04,96.07,94600000.0
2008-02-01 18:55:00,96.07,96.09,96.055,96.07,185000000.0
2008-02-01 18:56:00,96.07,96.08,95.99,96.05,106400000.0
2008-02-01 18:57:00,96.05,96.08,96.03,96.06,91600000.0
2008-02-01 18:58:00,96.06,96.06,96.0,96.005,95100000.0
2008-02-01 18:59:00,96.005,96.04,96.0,96.03,111700000.0
2008-02-01 19:00:00,96.03,96.06,96.02,96.055,118800000.0
2008-02-01 19:01:00,96.05,96.055,96.02,96.03,240900000.0
2008-02-01 19:02:00,96.03,96.03,95.985,96.01,362400002.0
2008-02-01 19:03:00,96.01,96.04,96.01,96.02,122200000.0
2008-02-01 19:04:00,96.02,96.04,96.01,96.04,193900000.0
2008-02-01 19:05:00,96.04,96.04,95.985,95.99,157700000.0
2008-02-01 19:06:00,96.0,96.02,95.99,96.01,136200000.0
2008-02-01 19:07:00,96.01,96.02,95.965,95.99,227000000.0
2008-02-01 19:08:00,95.99,96.01,95.97,95.97,103000000.0
2008-02-01 19:09:00,95.97,95.98,95.93,95.94,208600000.0
2008-02-01 19:10:00,95.94,95.95,95.92,95.92,293100000.0
2008-02-01 19:11:00,95.92,95.93,95.88,95.88,200800000.0
2008-02-01 19:12:00,95.87,95.94,95.86,95.93,282200000.0
2008-02-01 19:13:00,95.93,95.95,95.89,95.92,196600000.0
2008-02-01 19:14:00,95.92,95.92,95.875,95.875,314800000.0
2008-02-01 19:15:00,95.875,95.92,95.865,95.9,275800000.0
2008-02-01 19:16:00,95.9,95.91,95.87,95.91,176800000.0
2008-02-01 19:17:00,95.91,95.97,95.89,95.95,390700000.0
2008-02-01 19:18:00,95.955,95.98,95.94,95.96,397100000.0
2008-02-01 19:19:00,95.96,95.96,95.875,95.875,349100000.0
2008-02-01 19:20:00,95.88,95.89,95.85,95.89,108700000.0
2008-02-01 19:21:00,95.89,95.94,95.85,95.85,313200000.0
2008-02-01 19:22:00,95.85,95.85,95.82,95.82,199400000.0
2008-02-01 19:23:00,95.82,95.85,95.81,95.84,125200000.0
2008-02-01 19:24:00,95.84,95.92,95.84,95.88,420100000.0
2008-02-01 19:25:00,95.88,95.89,95.85,95.87,285000000.0
2008-02-01 19:26:00,95.87,95.93,95.86,95.93,128200000.0
2008-02-01 19:27:00,95.93,95.94,95.91,95.93,68400000.0
2008-02-01 19:28:00,95.93,95.94,95.92,95.92,110700000.0
2008-02-01 19:29:00,95.92,95.94,95.91,95.92,224300000.0
2008-02-01 19:30:00,95.92,95.92,95.89,95.905,233800000.0
2008-02-01 19:31:00,95.905,95.91,95.86,95.86,514800000.0
2008-02-01 19:32:00,95.86,95.89,95.86,95.89,208200000.0
2008-02-01 19:33:00,95.89,95.89,95.86,95.88,207700000.0
2008-02-01 19:34:00,95.88,95.91,95.88,95.905,196600000.0
2008-02-01 19:35:00,95.905,95.915,95.9,95.905,225600000.0
2008-02-01 19:36:00,95.9,95.925,95.87,95.88,581200000.0
2008-02-01 19:37:00,95.875,95.88,95.83,95.85,481800000.0
2008-02-01 19:38:00,95.85,95.86,95.83,95.845,139800000.0
2008-02-01 19:39:00,95.85,95.85,95.795,95.835,379700000.0
2008-02-01 19:40:00,95.84,95.865,95.825,95.86,288700000.0
2008-02-01 19:41:00,95.86,95.9,95.85,95.88,388100000.0
2008-02-01 19:42:00,95.88,95.89,95.85,95.865,310000000.0
2008-02-01 19:43:00,95.865,95.875,95.815,95.84,281100000.0
2008-02-01 19:44:00,95.84,95.84,95.81,95.82,356000000.0
2008-02-01 19:45:00,95.81,95.86,95.8,95.845,425300000.0
2008-02-01 19:46:00,95.845,95.85,95.805,95.805,453200000.0
2008-02-01 19:47:00,95.805,95.82,95.8,95.81,286400000.0
2008-02-01 19:48:00,95.81,95.81,95.75,95.765,512600000.0
2008-02-01 19:49:00,95.77,95.77,95.7,95.7,712400000.0
2008-02-01 19:50:00,95.7,95.71,95.63,95.69,740400000.0
2008-02-01 19:51:00,95.69,95.77,95.68,95.755,602700000.0
2008-02-01 19:52:00,95.755,95.76,95.71,95.72,601600000.0
2008-02-01 19:53:00,95.72,95.745,95.715,95.73,475200000.0
2008-02-01 19:54:00,95.73,95.765,95.725,95.74,376600000.0
2008-02-01 19:55:00,95.735,95.775,95.72,95.775,369400000.0
2008-02-01 19:56:00,95.775,95.79,95.75,95.75,516400000.0
2008-02-01 19:57:00,95.75,95.76,95.74,95.74,327600000.0
2008-02-01 19:58:00,95.74,95.77,95.74,95.76,248200000.0
2008-02-01 19:59:00,95.76,95.76,95.65,95.65,418600000.0
2008-02-01 20:00:00,95.66,95.765,95.655,95.76,482800000.0
2008-02-01 20:01:00,95.76,95.8,95.76,95.795,390100000.0
2008-02-01 20:02:00,95.8,95.845,95.8,95.805,353200000.0
2008-02-01 20:03:00,95.805,95.92,95.805,95.91,471900000.0
2008-02-01 20:04:00,95.895,95.92,95.88,95.895,433700000.0
2008-02-01 20:05:00,95.89,95.895,95.825,95.845,459900000.0
2008-02-01 20:06:00,95.845,95.88,95.84,95.88,293800000.0
2008-02-01 20:07:00,95.88,95.92,95.85,95.92,306600000.0
2008-02-01 20:08:00,95.92,95.955,95.915,95.92,420400000.0
2008-02-01 20:09:00,95.92,95.92,95.86,95.91,475000000.0
2008-02-01 20:10:00,95.91,95.915,95.9,95.91,294200000.0
2008-02-01 20:11:00,95.91,95.93,95.89,95.925,196600000.0
2008-02-01 20:12:00,95.93,95.94,95.9,95.93,355900000.0
2008-02-01 20:13:00,95.93,95.97,95.92,95.95,265100000.0
2008-02-01 20:14:00,95.955,95.975,95.945,95.955,312500000.0
2008-02-01 20:15:00,95.955,95.97,95.94,95.97,257000000.0
2008-02-01 20:16:00,95.97,96.01,95.96,96.005,277200000.0
2008-02-01 20:17:00,96.0,96.07,96.0,96.05,607200000.0
2008-02-01 20:18:00,96.05,96.05,96.005,96.02,253600000.0
2008-02-01 20:19:00,96.02,96.02,95.935,95.94,391400000.0
2008-02-01 20:20:00,95.94,95.94,95.885,95.91,184800000.0
2008-02-01 20:21:00,95.91,95.94,95.9,95.93,140300000.0
2008-02-01 20:22:00,95.93,95.95,95.915,95.925,308000000.0
2008-02-01 20:23:00,95.925,95.945,95.89,95.89,228000000.0
2008-02-01 20:24:00,95.89,95.905,95.88,95.88,158600000.0
2008-02-01 20:25:00,95.88,95.92,95.88,95.92,81600000.0
2008-02-01 20:26:00,95.92,95.96,95.92,95.95,105600000.0
2008-02-01 20:27:00,95.95,95.985,95.95,95.965,176000000.0
2008-02-01 20:28:00,95.965,95.97,95.925,95.935,366200000.0
2008-02-01 20:29:00,95.935,95.945,95.93,95.93,201000000.0
2008-02-01 20:30:00,95.93,95.93,95.895,95.895,192300000.0
2008-02-01 20:31:00,95.895,95.9,95.87,95.895,273700000.0
2008-02-01 20:32:00,95.895,95.915,95.88,95.885,302500000.0
2008-02-01 20:33:00,95.89,95.93,95.88,95.925,569700000.0
2008-02-01 20:34:00,95.925,95.96,95.925,95.95,809900000.0
2008-02-01 20:35:00,95.95,95.96,95.94,95.95,477300000.0
2008-02-01 20:36:00,95.95,95.965,95.9,95.92,431300000.0
2008-02-01 20:37:00,95.92,95.93,95.89,95.89,372900000.0
2008-02-01 20:38:00,95.89,95.89,95.87,95.87,459600000.0
2008-02-01 20:39:00,95.87,95.87,95.83,95.85,996300002.0
2008-02-01 20:40:00,95.85,95.86,95.84,95.845,1009900000.0
2008-02-01 20:41:00,95.845,95.91,95.845,95.91,333600000.0
2008-02-01 20:42:00,95.91,95.95,95.91,95.93,337600000.0
2008-02-01 20:43:00,95.93,95.94,95.93,95.94,1529200000.0
2008-02-01 20:44:00,95.94,95.94,95.91,95.92,1305400000.0
2008-02-01 20:45:00,95.92,95.94,95.91,95.93,1140800000.0
2008-02-01 20:46:00,95.93,95.955,95.93,95.95,596000000.0
2008-02-01 20:47:00,95.95,95.98,95.945,95.98,637000000.0
2008-02-01 20:48:00,95.98,95.99,95.97,95.97,1516699999.0
2008-02-01 20:49:00,95.97,95.99,95.96,95.975,603200000.0
2008-02-01 20:50:00,95.975,95.99,95.97,95.98,653800000.0
2008-02-01 20:51:00,95.98,96.05,95.98,96.05,591400000.0
2008-02-01 20:52:00,96.05,96.07,96.04,96.07,1225600000.0
2008-02-01 20:53:00,96.065,96.07,95.98,95.98,593900000.0
2008-02-01 20:54:00,95.98,95.99,95.96,95.99,1255300000.0
2008-02-01 20:55:00,95.99,96.03,95.98,96.03,867000000.0
2008-02-01 20:56:00,96.03,96.03,95.96,95.96,233700000.0
2008-02-01 20:57:00,95.96,95.98,95.93,95.96,708400000.0
2008-02-01 20:58:00,95.96,96.01,95.96,95.965,870500000.0
2008-02-01 20:59:00,95.965,95.965,95.9,95.92,1025000000.0
2008-02-01 21:00:00,95.915,95.93,95.9,95.92,866300000.0
2008-02-01 21:01:00,95.92,95.92,95.9,95.91,524300000.0
2008-02-01 21:02:00,95.91,95.91,95.88,95.9,724499998.0
2008-02-01 21:03:00,95.9,95.935,95.9,95.92,615200000.0
2008-02-01 21:04:00,95.92,95.92,95.89,95.92,838500000.0
2008-02-01 21:05:00,95.92,95.945,95.91,95.945,1034600000.0
2008-02-01 21:06:00,95.945,95.95,95.93,95.95,991600000.0
2008-02-01 21:07:00,95.95,95.965,95.95,95.96,1265800000.0
2008-02-01 21:08:00,95.96,95.99,95.96,95.99,1949600000.0
2008-02-01 21:09:00,95.99,96.045,95.99,96.04,632200000.0
2008-02-01 21:10:00,96.04,96.04,95.98,95.98,1035600000.0
2008-02-01 21:11:00,95.98,96.005,95.965,95.98,820500000.0
2008-02-01 21:12:00,95.98,96.035,95.98,96.03,706200000.0
2008-02-01 21:13:00,96.03,96.03,96.0,96.015,1514300000.0
2008-02-01 21:14:00,96.015,96.04,95.99,95.99,903000000.0
2008-02-01 21:15:00,95.99,95.99,95.98,95.99,481200000.0
2008-02-01 21:16:00,95.99,96.02,95.99,95.99,1463600000.0
2008-02-01 21:17:00,95.99,96.0,95.99,96.0,880200000.0
2008-02-01 21:18:00,95.99,96.05,95.99,96.02,486200000.0
2008-02-01 21:19:00,96.02,96.035,96.01,96.025,1251100000.0
2008-02-01 21:20:00,96.025,96.06,96.01,96.05,1203800001.0
2008-02-01 21:21:00,96.05,96.06,96.04,96.06,682400000.0
2008-02-01 21:22:00,96.06,96.06,96.02,96.03,1277500000.0
2008-02-01 21:23:00,96.03,96.1,96.03,96.09,586500000.0
2008-02-01 21:24:00,96.09,96.1,96.07,96.09,225400000.0
2008-02-01 21:25:00,96.09,96.1,96.08,96.08,262100000.0
2008-02-01 21:26:00,96.08,96.12,96.08,96.11,488800000.0
2008-02-01 21:27:00,96.11,96.11,96.06,96.09,760200000.0
2008-02-01 21:28:00,96.09,96.11,96.09,96.1,249100000.0
2008-02-01 21:29:00,96.1,96.1,96.08,96.09,436600000.0
2008-02-01 21:30:00,96.09,96.1,96.09,96.1,594000000.0
2008-02-01 21:31:00,96.1,96.13,96.1,96.13,461000000.0
2008-02-01 21:32:00,96.13,96.17,96.13,96.17,226000000.0
2008-02-01 21:33:00,96.17,96.18,96.15,96.18,206200000.0
2008-02-01 21:34:00,96.18,96.19,96.16,96.16,169300000.0
2008-02-01 21:35:00,96.16,96.17,96.11,96.12,311200000.0
2008-02-01 21:36:00,96.13,96.2,96.13,96.2,232000000.0
2008-02-01 21:37:00,96.2,96.2,96.16,96.185,348800000.0
2008-02-01 21:38:00,96.185,96.25,96.185,96.25,1078700000.0
2008-02-01 21:39:00,96.26,96.27,96.23,96.23,908200000.0
2008-02-01 21:40:00,96.23,96.24,96.22,96.22,931000000.0
2008-02-01 21:41:00,96.22,96.25,96.22,96.235,300000000.0
2008-02-01 21:42:00,96.235,96.25,96.22,96.23,492400000.0
2008-02-01 21:43:00,96.23,96.28,96.22,96.26,529400000.0
2008-02-01 21:44:00,96.26,96.28,96.245,96.25,242100000.0
2008-02-01 21:45:00,96.25,96.25,96.22,96.24,900900000.0
2008-02-01 21:46:00,96.23,96.24,96.21,96.23,454800000.0
2008-02-01 21:47:00,96.23,96.23,96.17,96.19,901400000.0
2008-02-01 21:48:00,96.19,96.21,96.18,96.21,240600000.0
2008-02-01 21:49:00,96.21,96.21,96.18,96.18,480800000.0
2008-02-01 21:50:00,96.18,96.22,96.18,96.22,1209500000.0
2008-02-01 21:51:00,96.22,96.3,96.22,96.29,397000000.0
2008-02-01 21:52:00,96.29,96.29,96.22,96.27,453100000.0
2008-02-01 21:53:00,96.27,96.32,96.27,96.315,1006100000.0
2008-02-01 21:54:00,96.315,96.32,96.29,96.295,1069600000.0
2008-02-01 21:55:00,96.295,96.32,96.285,96.32,828400000.0
2008-02-01 21:56:00,96.32,96.33,96.28,96.28,644100000.0
2008-02-01 21:57:00,96.28,96.29,96.26,96.265,856400000.0
2008-02-01 21:58:00,96.265,96.28,96.245,96.27,768500000.0
2008-02-01 21:59:00,96.27,96.34,96.27,96.32,999200000.0
2008-02-01 22:00:00,96.33,96.33,96.27,96.27,957100000.0
2008-02-01 22:01:00,96.265,96.295,96.26,96.29,1031400000.0
2008-02-01 22:02:00,96.29,96.3,96.27,96.27,627400000.0
2008-02-01 22:03:00,96.27,96.27,96.235,96.26,518100000.0
2008-02-01 22:04:00,96.26,96.285,96.245,96.27,335800000.0
2008-02-01 22:05:00,96.27,96.315,96.25,96.315,692200000.0
2008-02-01 22:06:00,96.32,96.35,96.31,96.34,381400000.0
2008-02-01 22:07:00,96.34,96.35,96.31,96.33,341100000.0
2008-02-01 22:08:00,96.325,96.325,96.31,96.32,746500000.0
2008-02-01 22:09:00,96.32,96.32,96.29,96.31,822800000.0
2008-02-01 22:10:00,96.31,96.33,96.3,96.33,1010100000.0
2008-02-01 22:11:00,96.33,96.33,96.3,96.315,1069200000.0
2008-02-01 22:12:00,96.31,96.335,96.31,96.325,1072600000.0
2008-02-01 22:13:00,96.325,96.35,96.315,96.345,1041600000.0
2008-02-01 22:14:00,96.345,96.35,96.29,96.33,1104700000.0
2008-02-01 22:15:00,96.33,96.33,96.19,96.19,975500000.0
2008-02-01 22:16:00,96.19,96.23,96.16,96.22,893600000.0
2008-02-01 22:17:00,96.22,96.235,96.21,96.23,886900000.0
2008-02-01 22:18:00,96.23,96.235,96.21,96.23,1347100000.0
2008-02-01 22:19:00,96.23,96.23,96.2,96.22,1391000000.0
2008-02-01 22:20:00,96.22,96.23,96.2,96.215,1057800000.0
2008-02-01 22:21:00,96.21,96.24,96.18,96.185,746100000.0
2008-02-01 22:22:00,96.185,96.2,96.15,96.165,971000000.0
2008-02-01 22:23:00,96.165,96.18,96.16,96.18,929900000.0
2008-02-01 22:24:00,96.18,96.21,96.18,96.21,358200000.0
2008-02-01 22:25:00,96.21,96.26,96.2,96.25,725700000.0
2008-02-01 22:26:00,96.26,96.31,96.24,96.3,461200000.0
2008-02-01 22:27:00,96.3,96.36,96.29,96.36,813200000.0
2008-02-01 22:28:00,96.35,96.38,96.35,96.38,625600000.0
2008-02-01 22:29:00,96.38,96.38,96.35,96.37,628500000.0
2008-02-01 22:30:00,96.37,96.37,96.33,96.33,339100000.0
2008-02-01 22:31:00,96.33,96.345,96.33,96.33,992000000.0
2008-02-01 22:32:00,96.33,96.345,96.33,96.34,1204800000.0
2008-02-01 22:33:00,96.325,96.335,96.31,96.31,1040600000.0
2008-02-01 22:34:00,96.31,96.33,96.31,96.31,1035200000.0
2008-02-01 22:35:00,96.31,96.325,96.3,96.32,1067800000.0
2008-02-01 22:36:00,96.32,96.33,96.31,96.33,1865800000.0
2008-02-01 22:37:00,96.33,96.33,96.29,96.31,215600000.0
2008-02-01 22:38:00,96.31,96.31,96.25,96.25,432700000.0
2008-02-01 22:39:00,96.25,96.26,96.24,96.26,576100000.0
2008-02-01 22:40:00,96.26,96.34,96.26,96.34,730000000.0
2008-02-01 22:41:00,96.34,96.34,96.305,96.31,1131800000.0
2008-02-01 22:42:00,96.31,96.35,96.31,96.345,503400000.0
2008-02-01 22:43:00,96.345,96.37,96.34,96.365,1150400000.0
2008-02-01 22:44:00,96.365,96.375,96.35,96.355,1316000000.0
2008-02-01 22:45:00,96.36,96.36,96.295,96.295,1234600000.0
2008-02-01 22:46:00,96.295,96.32,96.295,96.3,1046000000.0
2008-02-01 22:47:00,96.3,96.345,96.3,96.345,1121800000.0
2008-02-01 22:48:00,96.345,96.345,96.33,96.33,697100000.0
2008-02-01 22:49:00,96.33,96.345,96.33,96.335,900000000.0
2008-02-01 22:50:00,96.335,96.37,96.335,96.35,966700000.0
2008-02-01 22:51:00,96.35,96.36,96.305,96.32,1153200000.0
2008-02-01 22:52:00,96.32,96.34,96.31,96.335,1135900000.0
2008-02-01 22:53:00,96.335,96.35,96.335,96.345,1132000000.0
2008-02-01 22:54:00,96.345,96.345,96.32,96.33,1116300000.0
2008-02-01 22:55:00,96.33,96.345,96.32,96.32,1417800000.0
2008-02-01 22:56:00,96.32,96.33,96.32,96.33,1262000000.0
2008-02-01 22:57:00,96.33,96.35,96.325,96.335,867200000.0
2008-02-01 22:58:00,96.335,96.345,96.315,96.345,1115400000.0
2008-02-01 22:59:00,96.345,96.39,96.345,96.38,1008600000.0
2008-02-01 23:00:00,96.38,96.38,96.345,96.355,1068400000.0
2008-02-01 23:01:00,96.339,96.352,96.33,96.335,1662499999.0
2008-02-01 23:02:00,96.34,96.367,96.34,96.364,1760299999.0
2008-02-01 23:03:00,96.364,96.385,96.343,96.385,1591100001.0
2008-02-01 23:04:00,96.391,96.406,96.378,96.39,1625599998.0
2008-02-01 23:05:00,96.387,96.389,96.373,96.382,1682099999.0
2008-02-01 23:06:00,96.385,96.401,96.383,96.386,1760600001.0
2008-02-01 23:07:00,96.386,96.413,96.384,96.395,1602900001.0
2008-02-01 23:08:00,96.4,96.42,96.4,96.403,1786000000.0
2008-02-01 23:09:00,96.398,96.424,96.395,96.402,1623299998.0
2008-02-01 23:10:00,96.4,96.402,96.382,96.383,1683300000.0
2008-02-01 23:11:00,96.376,96.379,96.357,96.36,1611500001.0
2008-02-01 23:12:00,96.346,96.369,96.337,96.363,1737999998.0
2008-02-01 23:13:00,96.358,96.386,96.349,96.373,1547599999.0
2008-02-01 23:14:00,96.368,96.372,96.347,96.35,1639200000.0
2008-02-01 23:15:00,96.35,96.365,96.329,96.364,1468399999.0
2008-02-01 23:16:00,96.369,96.378,96.355,96.372,1436799999.0
2008-02-01 23:17:00,96.368,96.391,96.358,96.369,1514200000.0
2008-02-01 23:18:00,96.366,96.382,96.352,96.363,1487099997.0
2008-02-01 23:19:00,96.362,96.381,96.357,96.362,1723700000.0
2008-02-01 23:20:00,96.366,96.375,96.342,96.359,1643800002.0
2008-02-01 23:21:00,96.359,96.371,96.342,96.349,1551200000.0
2008-02-01 23:22:00,96.358,96.371,96.349,96.367,1630199999.0
2008-02-01 23:23:00,96.37,96.378,96.356,96.362,1605499999.0
2008-02-01 23:24:00,96.36,96.382,96.351,96.368,1431200000.0
2008-02-01 23:25:00,96.374,96.402,96.373,96.397,1375499999.0
2008-02-01 23:26:00,96.396,96.411,96.381,96.393,1545099999.0
2008-02-01 23:27:00,96.391,96.415,96.391,96.405,1578900000.0
2008-02-01 23:28:00,96.406,96.413,96.398,96.409,1717099998.0
2008-02-01 23:29:00,96.405,96.422,96.38,96.41,1517199998.0
2008-02-01 23:30:00,96.413,96.442,96.413,96.44,1540600001.0
2008-02-01 23:31:00,96.441,96.449,96.419,96.428,1512800002.0
2008-02-01 23:32:00,96.425,96.44,96.409,96.433,1489299999.0
2008-02-01 23:33:00,96.429,96.429,96.387,96.413,1396300000.0
2008-02-01 23:34:00,96.413,96.43,96.405,96.413,1383000000.0
2008-02-01 23:35:00,96.411,96.431,96.39,96.395,1731299999.0
2008-02-01 23:36:00,96.388,96.388,96.369,96.378,1624199999.0
2008-02-01 23:37:00,96.388,96.414,96.387,96.399,1546199999.0
2008-02-01 23:38:00,96.397,96.404,96.383,96.4,1578499999.0
2008-02-01 23:39:00,96.4,96.413,96.38,96.38,1568900000.0
2008-02-01 23:40:00,96.397,96.4,96.361,96.379,1472900000.0
2008-02-01 23:41:00,96.393,96.407,96.381,96.396,1651099999.0
2008-02-01 23:42:00,96.401,96.414,96.377,96.405,1520199999.0
2008-02-01 23:43:00,96.404,96.429,96.39,96.393,1377400000.0
2008-02-01 23:44:00,96.393,96.41,96.381,96.381,1487299999.0
2008-02-01 23:45:00,96.374,96.384,96.342,96.365,1663800001.0
2008-02-01 23:46:00,96.368,96.373,96.35,96.35,1682999999.0
2008-02-01 23:47:00,96.365,96.381,96.356,96.366,1586799998.0
2008-02-01 23:48:00,96.353,96.365,96.317,96.347,1635600002.0
2008-02-01 23:49:00,96.352,96.365,96.343,96.354,1715000000.0
2008-02-01 23:50:00,96.351,96.36,96.318,96.36,1687400002.0
2008-02-01 23:51:00,96.359,96.359,96.325,96.358,1746199998.0
2008-02-01 23:52:00,96.369,96.403,96.362,96.371,1694200000.0
2008-02-01 23:53:00,96.365,96.371,96.336,96.336,1572900000.0
2008-02-01 23:54:00,96.369,96.374,96.345,96.366,1701700001.0
2008-02-01 23:55:00,96.363,96.369,96.344,96.355,1578500001.0
2008-02-01 23:56:00,96.36,96.368,96.357,96.359,1578800001.0
2008-02-01 23:57:00,96.357,96.358,96.335,96.336,1525600001.0
2008-02-01 23:58:00,96.331,96.349,96.317,96.349,1415200000.0
2008-02-01 23:59:00,96.343,96.343,96.217,96.217,1670599998.0
2008-02-04 00:00:00,96.171,96.198,96.165,96.172,1555400000.0
2008-02-04 00:01:00,96.172,96.193,96.121,96.144,1459799997.0
2008-02-04 00:02:00,96.161,96.192,96.129,96.155,1451699998.0
2008-02-04 00:03:00,96.155,96.184,96.11,96.139,1424300001.0
2008-02-04 00:04:00,96.162,96.169,96.1,96.153,1532200000.0
2008-02-04 00:05:00,96.16,96.175,96.114,96.125,1598199996.0
2008-02-04 00:06:00,96.147,96.199,96.104,96.121,1649099997.0
2008-02-04 00:07:00,96.132,96.151,96.071,96.127,1464400000.0
2008-02-04 00:08:00,96.104,96.16,96.089,96.145,1646900000.0
2008-02-04 00:09:00,96.142,96.182,96.103,96.182,1670100000.0
2008-02-04 00:10:00,96.173,96.191,96.117,96.179,1409800001.0
2008-02-04 00:11:00,96.176,96.189,96.123,96.123,1469799999.0
2008-02-04 00:12:00,96.132,96.152,96.115,96.122,1508999996.0
2008-02-04 00:13:00,96.125,96.172,96.125,96.172,1656499996.0
2008-02-04 00:14:00,96.148,96.204,96.137,96.195,1713600000.0
2008-02-04 00:15:00,96.207,96.252,96.189,96.217,1638299999.0
2008-02-04 00:16:00,96.231,96.295,96.211,96.241,1592699995.0
2008-02-04 00:17:00,96.24,96.272,96.212,96.248,1694099999.0
2008-02-04 00:18:00,96.235,96.29,96.21,96.268,1513400000.0
2008-02-04 00:19:00,96.269,96.327,96.262,96.326,1520399999.0
2008-02-04 00:20:00,96.315,96.352,96.295,96.302,1679499998.0
2008-02-04 00:21:00,96.3,96.335,96.283,96.335,1548799998.0
2008-02-04 00:22:00,96.314,96.337,96.301,96.308,1759899998.0
2008-02-04 00:23:00,96.303,96.344,96.271,96.305,1607699998.0
2008-02-04 00:24:00,96.271,96.318,96.271,96.295,1668299998.0
2008-02-04 00:25:00,96.277,96.341,96.277,96.294,1712699996.0
2008-02-04 00:26:00,96.303,96.35,96.266,96.33,1443599996.0
2008-02-04 00:27:00,96.332,96.375,96.306,96.32,1478799998.0
2008-02-04 00:28:00,96.33,96.346,96.303,96.333,1794500000.0
2008-02-04 00:29:00,96.317,96.343,96.257,96.257,1609399998.0
2008-02-04 00:30:00,96.29,96.329,96.26,96.287,1728599995.0
2008-02-04 00:31:00,96.29,96.319,96.267,96.269,1468499999.0
2008-02-04 00:32:00,96.288,96.324,96.255,96.3,1708000002.0
2008-02-04 00:33:00,96.297,96.331,96.267,96.285,1477599998.0
2008-02-04 00:34:00,96.296,96.318,96.269,96.27,1401900000.0
2008-02-04 00:35:00,96.293,96.311,96.249,96.277,1566399999.0
2008-02-04 00:36:00,96.258,96.305,96.252,96.289,1373500000.0
2008-02-04 00:37:00,96.288,96.309,96.251,96.289,1413099999.0
2008-02-04 00:38:00,96.294,96.324,96.283,96.298,1499399999.0
2008-02-04 00:39:00,96.292,96.344,96.275,96.284,1382299999.0
2008-02-04 00:40:00,96.28,96.32,96.266,96.288,1727300001.0
2008-02-04 00:41:00,96.317,96.341,96.287,96.311,1448099996.0
2008-02-04 00:42:00,96.323,96.342,96.286,96.289,1683799996.0
2008-02-04 00:43:00,96.3,96.329,96.268,96.29,1585999998.0
2008-02-04 00:44:00,96.268,96.31,96.254,96.275,1677799999.0
2008-02-04 00:45:00,96.317,96.318,96.25,96.295,1565600000.0
2008-02-04 00:46:00,96.286,96.319,96.269,96.319,1678599995.0
2008-02-04 00:47:00,96.317,96.317,96.255,96.293,1560199994.0
2008-02-04 00:48:00,96.275,96.318,96.248,96.27,1597799998.0
2008-02-04 00:49:00,96.261,96.282,96.216,96.216,1567199999.0
2008-02-04 00:50:00,96.215,96.259,96.205,96.238,1720099997.0
2008-02-04 00:51:00,96.247,96.262,96.204,96.206,1720099998.0
2008-02-04 00:52:00,96.24,96.25,96.24,96.24,72000000.0
2008-02-04 00:53:00,96.24,96.27,96.24,96.26,115200000.0
2008-02-04 00:54:00,96.26,96.26,96.25,96.26,92800000.0
2008-02-04 00:55:00,96.26,96.26,96.24,96.26,86400000.0
2008-02-04 00:56:00,96.26,96.26,96.25,96.26,94400000.0
2008-02-04 00:57:00,96.26,96.26,96.25,96.26,95200000.0
2008-02-04 00:58:00,96.26,96.27,96.25,96.25,160000000.0
2008-02-04 00:59:00,96.26,96.26,96.26,96.26,6400000.0
2008-02-04 01:00:00,96.26,96.26,96.24,96.25,142400000.0
2008-02-04 01:01:00,96.25,96.25,96.19,96.23,96000000.0
2008-02-04 01:02:00,96.24,96.25,96.24,96.25,128000000.0
2008-02-04 01:03:00,96.25,96.26,96.24,96.24,138400000.0
2008-02-04 01:04:00,96.24,96.24,96.23,96.24,111200000.0
2008-02-04 01:05:00,96.24,96.24,96.24,96.24,69600000.0
2008-02-04 01:06:00,96.24,96.24,96.24,96.24,4800000.0
2008-02-04 01:07:00,96.24,96.24,96.23,96.24,141600000.0
2008-02-04 01:08:00,96.24,96.24,96.22,96.23,118100000.0
2008-02-04 01:09:00,96.23,96.23,96.19,96.2,214400000.0
2008-02-04 01:10:00,96.2,96.215,96.2,96.21,241600000.0
2008-02-04 01:11:00,96.21,96.21,96.21,96.21,11200000.0
2008-02-04 01:12:00,96.167,96.206,96.157,96.179,1848300000.0
2008-02-04 01:13:00,96.18,96.232,96.159,96.183,1616600000.0
2008-02-04 01:14:00,96.23,96.24,96.23,96.24,140000000.0
2008-02-04 01:15:00,96.24,96.29,96.24,96.28,275100000.0
2008-02-04 01:16:00,96.28,96.3,96.265,96.295,484000000.0
2008-02-04 01:17:00,96.3,96.315,96.28,96.28,397600000.0
2008-02-04 01:18:00,96.28,96.305,96.28,96.305,356000000.0
2008-02-04 01:19:00,96.31,96.31,96.3,96.3,227200000.0
2008-02-04 01:20:00,96.3,96.33,96.3,96.305,238400000.0
2008-02-04 01:21:00,96.305,96.31,96.3,96.31,285600000.0
2008-02-04 01:22:00,96.31,96.32,96.29,96.32,493600000.0
2008-02-04 01:23:00,96.32,96.35,96.32,96.33,385600000.0
2008-02-04 01:24:00,96.33,96.35,96.33,96.345,434400000.0
2008-02-04 01:25:00,96.345,96.35,96.325,96.34,297600000.0
2008-02-04 01:26:00,96.34,96.375,96.34,96.36,230400000.0
2008-02-04 01:27:00,96.36,96.37,96.32,96.35,250400000.0
2008-02-04 01:28:00,96.345,96.35,96.29,96.31,321500000.0
2008-02-04 01:29:00,96.31,96.315,96.27,96.29,319800000.0
2008-02-04 01:30:00,96.29,96.315,96.275,96.295,272000000.0
2008-02-04 01:31:00,96.295,96.295,96.265,96.28,105600000.0
2008-02-04 01:32:00,96.28,96.29,96.27,96.27,88800000.0
2008-02-04 01:33:00,96.27,96.27,96.26,96.26,147200000.0
2008-02-04 01:34:00,96.26,96.27,96.26,96.26,96000000.0
2008-02-04 01:35:00,96.26,96.27,96.25,96.27,150400000.0
2008-02-04 01:36:00,96.27,96.29,96.25,96.25,359200000.0
2008-02-04 01:37:00,96.25,96.26,96.245,96.245,365600000.0
2008-02-04 01:38:00,96.245,96.26,96.24,96.24,352800000.0
2008-02-04 01:39:00,96.24,96.25,96.23,96.24,337600000.0
2008-02-04 01:40:00,96.24,96.25,96.24,96.25,271200000.0
2008-02-04 01:41:00,96.25,96.25,96.225,96.23,310400000.0
2008-02-04 01:42:00,96.23,96.24,96.23,96.24,250400000.0
2008-02-04 01:43:00,96.24,96.25,96.24,96.245,230400000.0
2008-02-04 01:44:00,96.245,96.26,96.24,96.25,326100000.0
2008-02-04 01:45:00,96.25,96.25,96.235,96.235,37900000.0
2008-02-04 01:46:00,96.235,96.235,96.185,96.2,308000000.0
2008-02-04 01:47:00,96.2,96.22,96.18,96.18,547200000.0
2008-02-04 01:48:00,96.18,96.19,96.13,96.15,700000000.0
2008-02-04 01:49:00,96.15,96.16,96.14,96.16,498400000.0
2008-02-04 01:50:00,96.16,96.16,96.15,96.15,323200000.0
2008-02-04 01:51:00,96.14,96.15,96.14,96.14,320000000.0
2008-02-04 01:52:00,96.14,96.15,96.12,96.15,532800000.0
2008-02-04 01:53:00,96.15,96.18,96.15,96.16,332000000.0
2008-02-04 01:54:00,96.16,96.16,96.14,96.14,223200000.0
2008-02-04 01:55:00,96.14,96.18,96.14,96.18,352000000.0
2008-02-04 01:56:00,96.18,96.19,96.17,96.18,284000000.0
2008-02-04 01:57:00,96.18,96.19,96.175,96.185,18300000.0
2008-02-04 01:58:00,96.185,96.22,96.18,96.22,46000000.0
2008-02-04 01:59:00,96.22,96.245,96.2,96.2,130800000.0
2008-02-04 02:00:00,96.2,96.215,96.19,96.215,95500000.0
2008-02-04 02:01:00,96.215,96.215,96.185,96.19,94900000.0
2008-02-04 02:02:00,96.19,96.2,96.19,96.2,54400000.0
2008-02-04 02:03:00,96.2,96.215,96.19,96.205,92900000.0
2008-02-04 02:04:00,96.205,96.23,96.19,96.23,111100000.0
2008-02-04 02:05:00,96.23,96.25,96.22,96.24,248300000.0
2008-02-04 02:06:00,96.24,96.3,96.24,96.285,140600000.0
2008-02-04 02:07:00,96.285,96.32,96.27,96.3,99500000.0
2008-02-04 02:08:00,96.3,96.345,96.3,96.345,135900000.0
2008-02-04 02:09:00,96.345,96.365,96.3,96.3,94800000.0
2008-02-04 02:10:00,96.3,96.345,96.3,96.33,63300000.0
2008-02-04 02:11:00,96.33,96.34,96.32,96.34,62400000.0
2008-02-04 02:12:00,96.34,96.34,96.325,96.335,65500000.0
2008-02-04 02:13:00,96.335,96.355,96.335,96.335,103700000.0
2008-02-04 02:14:00,96.335,96.375,96.335,96.365,130500000.0
2008-02-04 02:15:00,96.37,96.38,96.365,96.37,27600000.0
2008-02-04 02:16:00,96.37,96.39,96.37,96.38,97000000.0
2008-02-04 02:17:00,96.38,96.41,96.365,96.405,77700000.0
2008-02-04 02:18:00,96.415,96.42,96.375,96.395,99000000.0
2008-02-04 02:19:00,96.395,96.4,96.38,96.4,75300000.0
2008-02-04 02:20:00,96.395,96.415,96.38,96.395,55400000.0
2008-02-04 02:21:00,96.395,96.395,96.38,96.385,72600000.0
2008-02-04 02:22:00,96.39,96.395,96.385,96.385,17700000.0
2008-02-04 02:23:00,96.39,96.39,96.365,96.375,45200000.0
2008-02-04 02:24:00,96.37,96.38,96.35,96.37,52600000.0
2008-02-04 02:25:00,96.375,96.375,96.355,96.36,26100000.0
2008-02-04 02:26:00,96.355,96.375,96.34,96.35,118900000.0
2008-02-04 02:27:00,96.35,96.355,96.3,96.305,51200000.0
2008-02-04 02:28:00,96.3,96.32,96.24,96.25,243200000.0
2008-02-04 02:29:00,96.25,96.285,96.25,96.275,35500000.0
2008-02-04 02:30:00,96.28,96.33,96.28,96.32,36900000.0
2008-02-04 02:31:00,96.32,96.345,96.285,96.345,70400000.0
2008-02-04 02:32:00,96.345,96.37,96.335,96.35,115000000.0
2008-02-04 02:33:00,96.35,96.41,96.35,96.365,89500000.0
2008-02-04 02:34:00,96.365,96.37,96.36,96.365,40000000.0
2008-02-04 02:35:00,96.365,96.41,96.36,96.395,111700000.0
2008-02-04 02:36:00,96.395,96.405,96.385,96.4,51900000.0
2008-02-04 02:37:00,96.4,96.43,96.395,96.41,96400000.0
2008-02-04 02:38:00,96.41,96.43,96.38,96.385,84800000.0
2008-02-04 02:39:00,96.385,96.385,96.37,96.38,87000000.0
2008-02-04 02:40:00,96.38,96.385,96.37,96.38,49000000.0
2008-02-04 02:41:00,96.38,96.39,96.37,96.38,40800000.0
2008-02-04 02:42:00,96.38,96.4,96.38,96.395,25000000.0
2008-02-04 02:43:00,96.395,96.41,96.395,96.4,32600000.0
2008-02-04 02:44:00,96.4,96.405,96.395,96.395,37200000.0
2008-02-04 02:45:00,96.395,96.42,96.395,96.42,32500000.0
2008-02-04 02:46:00,96.42,96.435,96.41,96.43,99900000.0
2008-02-04 02:47:00,96.43,96.46,96.43,96.46,51900000.0
2008-02-04 02:48:00,96.46,96.485,96.45,96.485,51000000.0
2008-02-04 02:49:00,96.485,96.515,96.475,96.505,40800000.0
2008-02-04 02:50:00,96.505,96.53,96.495,96.495,37800000.0
2008-02-04 02:51:00,96.495,96.545,96.495,96.535,33000000.0
2008-02-04 02:52:00,96.535,96.59,96.525,96.565,41600000.0
2008-02-04 02:53:00,96.565,96.605,96.565,96.575,81300000.0
2008-02-04 02:54:00,96.58,96.605,96.57,96.585,76500000.0
2008-02-04 02:55:00,96.585,96.595,96.565,96.59,149900000.0
2008-02-04 02:56:00,96.59,96.6,96.585,96.59,57400000.0
2008-02-04 02:57:00,96.59,96.595,96.58,96.58,44000000.0
2008-02-04 02:58:00,96.59,96.59,96.565,96.57,150100000.0
2008-02-04 02:59:00,96.57,96.58,96.56,96.57,58900000.0
2008-02-04 03:00:00,96.575,96.58,96.545,96.565,99600000.0
2008-02-04 03:01:00,96.565,96.58,96.56,96.56,28000000.0
2008-02-04 03:02:00,96.56,96.56,96.54,96.54,105300000.0
2008-02-04 03:03:00,96.545,96.545,96.505,96.52,168500000.0
2008-02-04 03:04:00,96.51,96.52,96.495,96.5,137100000.0
2008-02-04 03:05:00,96.5,96.51,96.49,96.51,87600000.0
2008-02-04 03:06:00,96.51,96.515,96.505,96.51,48900000.0
2008-02-04 03:07:00,96.51,96.55,96.51,96.545,66500000.0
2008-02-04 03:08:00,96.545,96.55,96.53,96.535,43000000.0
2008-02-04 03:09:00,96.53,96.56,96.53,96.56,46900000.0
2008-02-04 03:10:00,96.555,96.555,96.53,96.545,55000000.0
2008-02-04 03:11:00,96.545,96.56,96.535,96.55,79800000.0
2008-02-04 03:12:00,96.55,96.575,96.535,96.56,127600000.0
2008-02-04 03:13:00,96.565,96.59,96.55,96.58,127100000.0
2008-02-04 03:14:00,96.58,96.59,96.57,96.59,73500000.0
2008-02-04 03:15:00,96.595,96.595,96.575,96.59,55800000.0
2008-02-04 03:16:00,96.595,96.605,96.575,96.59,75900000.0
2008-02-04 03:17:00,96.59,96.6,96.585,96.595,92900000.0
2008-02-04 03:18:00,96.59,96.62,96.585,96.62,144500000.0
2008-02-04 03:19:00,96.62,96.675,96.62,96.67,134500000.0
2008-02-04 03:20:00,96.67,96.685,96.6,96.62,156500000.0
2008-02-04 03:21:00,96.62,96.72,96.62,96.71,157600000.0
2008-02-04 03:22:00,96.705,96.715,96.675,96.715,119200000.0
2008-02-04 03:23:00,96.715,96.75,96.7,96.74,88700000.0
2008-02-04 03:24:00,96.74,96.75,96.72,96.735,127100000.0
2008-02-04 03:25:00,96.735,96.75,96.725,96.745,111000000.0
2008-02-04 03:26:00,96.745,96.75,96.725,96.725,60700000.0
2008-02-04 03:27:00,96.725,96.73,96.69,96.715,141500000.0
2008-02-04 03:28:00,96.71,96.715,96.685,96.7,207000000.0
2008-02-04 03:29:00,96.7,96.71,96.68,96.7,59800000.0
2008-02-04 03:30:00,96.7,96.715,96.69,96.705,38400000.0
2008-02-04 03:31:00,96.705,96.715,96.7,96.715,42800000.0
2008-02-04 03:32:00,96.715,96.725,96.71,96.71,69300000.0
2008-02-04 03:33:00,96.71,96.71,96.695,96.695,19200000.0
2008-02-04 03:34:00,96.695,96.72,96.695,96.71,35600000.0
2008-02-04 03:35:00,96.71,96.72,96.7,96.705,40000000.0
2008-02-04 03:36:00,96.705,96.715,96.7,96.705,42400000.0
2008-02-04 03:37:00,96.705,96.71,96.695,96.695,58300000.0
2008-02-04 03:38:00,96.695,96.705,96.685,96.7,82900000.0
2008-02-04 03:39:00,96.7,96.71,96.695,96.7,66200000.0
2008-02-04 03:40:00,96.7,96.715,96.7,96.715,60400000.0
2008-02-04 03:41:00,96.715,96.715,96.65,96.69,104400000.0
2008-02-04 03:42:00,96.69,96.705,96.68,96.705,106300000.0
2008-02-04 03:43:00,96.705,96.73,96.705,96.725,30800000.0
2008-02-04 03:44:00,96.725,96.73,96.715,96.72,28900000.0
2008-02-04 03:45:00,96.72,96.73,96.71,96.71,70300000.0
2008-02-04 03:46:00,96.71,96.71,96.655,96.67,97200000.0
2008-02-04 03:47:00,96.67,96.675,96.62,96.63,40100000.0
2008-02-04 03:48:00,96.63,96.635,96.595,96.605,64800000.0
2008-02-04 03:49:00,96.605,96.615,96.6,96.605,104900000.0
2008-02-04 03:50:00,96.605,96.605,96.595,96.6,53200000.0
2008-02-04 03:51:00,96.605,96.64,96.6,96.63,154900000.0
2008-02-04 03:52:00,96.63,96.635,96.625,96.63,120400000.0
2008-02-04 03:53:00,96.63,96.675,96.63,96.675,179300000.0
2008-02-04 03:54:00,96.68,96.68,96.665,96.665,60400000.0
2008-02-04 03:55:00,96.665,96.685,96.66,96.66,43600000.0
2008-02-04 03:56:00,96.66,96.66,96.615,96.62,49600000.0
2008-02-04 03:57:00,96.62,96.635,96.62,96.625,28600000.0
2008-02-04 03:58:00,96.625,96.64,96.62,96.62,15300000.0
2008-02-04 03:59:00,96.62,96.625,96.59,96.6,43500000.0
2008-02-04 04:00:00,96.595,96.615,96.59,96.6,44200000.0
2008-02-04 04:01:00,96.6,96.605,96.59,96.595,86400000.0
2008-02-04 04:02:00,96.595,96.6,96.57,96.585,55700000.0
2008-02-04 04:03:00,96.585,96.585,96.565,96.565,86100000.0
2008-02-04 04:04:00,96.56,96.56,96.52,96.53,53400000.0
2008-02-04 04:05:00,96.525,96.53,96.515,96.52,38300000.0
2008-02-04 04:06:00,96.52,96.525,96.51,96.525,101500000.0
2008-02-04 04:07:00,96.52,96.53,96.51,96.525,231000000.0
2008-02-04 04:08:00,96.525,96.525,96.515,96.52,211600000.0
2008-02-04 04:09:00,96.52,96.545,96.51,96.535,359700000.0
2008-02-04 04:10:00,96.54,96.57,96.53,96.56,290400000.0
2008-02-04 04:11:00,96.57,96.605,96.57,96.585,298200000.0
2008-02-04 04:12:00,96.58,96.58,96.55,96.56,223200000.0
2008-02-04 04:13:00,96.56,96.57,96.535,96.54,238000000.0
2008-02-04 04:14:00,96.54,96.54,96.515,96.525,43300000.0
2008-02-04 04:15:00,96.525,96.55,96.515,96.545,111900000.0
2008-02-04 04:16:00,96.545,96.545,96.53,96.535,186100000.0
2008-02-04 04:17:00,96.535,96.58,96.535,96.555,108500000.0
2008-02-04 04:18:00,96.555,96.615,96.555,96.61,162500000.0
2008-02-04 04:19:00,96.61,96.62,96.605,96.615,151900000.0
2008-02-04 04:20:00,96.615,96.63,96.615,96.62,26200000.0
2008-02-04 04:21:00,96.62,96.62,96.6,96.6,55800000.0
2008-02-04 04:22:00,96.6,96.61,96.6,96.605,81600000.0
2008-02-04 04:23:00,96.605,96.62,96.605,96.62,10200000.0
2008-02-04 04:24:00,96.62,96.625,96.6,96.61,30300000.0
2008-02-04 04:25:00,96.61,96.61,96.6,96.605,7600000.0
2008-02-04 04:26:00,96.6,96.61,96.59,96.595,133700000.0
2008-02-04 04:27:00,96.595,96.6,96.59,96.595,41400000.0
2008-02-04 04:28:00,96.595,96.605,96.59,96.595,111100000.0
2008-02-04 04:29:00,96.595,96.615,96.59,96.615,46400000.0
2008-02-04 04:30:00,96.615,96.615,96.6,96.605,17900000.0
2008-02-04 04:31:00,96.605,96.605,96.59,96.6,111800000.0
2008-02-04 04:32:00,96.595,96.6,96.59,96.6,59800000.0
2008-02-04 04:33:00,96.6,96.615,96.595,96.61,49300000.0
2008-02-04 04:34:00,96.61,96.615,96.585,96.61,72100000.0
2008-02-04 04:35:00,96.61,96.62,96.605,96.615,79100000.0
2008-02-04 04:36:00,96.615,96.62,96.6,96.61,59300000.0
2008-02-04 04:37:00,96.61,96.64,96.61,96.64,140600000.0
2008-02-04 04:38:00,96.64,96.64,96.615,96.62,197100000.0
2008-02-04 04:39:00,96.62,96.625,96.61,96.62,134000000.0
2008-02-04 04:40:00,96.62,96.63,96.62,96.625,49100000.0
2008-02-04 04:41:00,96.63,96.66,96.625,96.655,125900000.0
2008-02-04 04:42:00,96.655,96.67,96.655,96.665,54600000.0
2008-02-04 04:43:00,96.665,96.67,96.66,96.665,14500000.0
2008-02-04 04:44:00,96.66,96.66,96.65,96.65,34000000.0
2008-02-04 04:45:00,96.65,96.66,96.64,96.66,38600000.0
2008-02-04 04:46:00,96.66,96.66,96.635,96.645,57300000.0
2008-02-04 04:47:00,96.645,96.65,96.64,96.65,71300000.0
2008-02-04 04:48:00,96.65,96.66,96.65,96.66,49500000.0
2008-02-04 04:49:00,96.66,96.695,96.66,96.695,52000000.0
2008-02-04 04:50:00,96.695,96.71,96.69,96.71,138800000.0
2008-02-04 04:51:00,96.71,96.71,96.69,96.69,106300000.0
2008-02-04 04:52:00,96.69,96.69,96.67,96.68,77000000.0
2008-02-04 04:53:00,96.68,96.68,96.67,96.68,82500000.0
2008-02-04 04:54:00,96.68,96.68,96.67,96.67,86400000.0
2008-02-04 04:55:00,96.67,96.67,96.65,96.655,166600000.0
2008-02-04 04:56:00,96.655,96.66,96.65,96.65,170300000.0
2008-02-04 04:57:00,96.65,96.66,96.65,96.65,188600000.0
2008-02-04 04:58:00,96.645,96.67,96.645,96.66,181800000.0
2008-02-04 04:59:00,96.66,96.675,96.66,96.665,126700000.0
2008-02-04 05:00:00,96.665,96.665,96.64,96.645,144300000.0
2008-02-04 05:01:00,96.645,96.67,96.64,96.665,166100000.0
2008-02-04 05:02:00,96.665,96.665,96.66,96.66,48500000.0
2008-02-04 05:03:00,96.655,96.67,96.655,96.665,115800000.0
2008-02-04 05:04:00,96.665,96.67,96.66,96.67,116400000.0
2008-02-04 05:05:00,96.67,96.68,96.665,96.675,74600000.0
2008-02-04 05:06:00,96.675,96.675,96.67,96.675,28600000.0
2008-02-04 05:07:00,96.67,96.68,96.67,96.675,51600000.0
2008-02-04 05:08:00,96.675,96.695,96.67,96.685,79400000.0
2008-02-04 05:09:00,96.685,96.69,96.68,96.69,90700000.0
2008-02-04 05:10:00,96.69,96.69,96.67,96.675,116200000.0
2008-02-04 05:11:00,96.675,96.685,96.675,96.675,66000000.0
2008-02-04 05:12:00,96.675,96.71,96.675,96.71,153900000.0
2008-02-04 05:13:00,96.71,96.71,96.695,96.695,89900000.0
2008-02-04 05:14:00,96.695,96.705,96.69,96.705,123900000.0
2008-02-04 05:15:00,96.705,96.705,96.7,96.705,58700000.0
2008-02-04 05:16:00,96.71,96.715,96.705,96.71,130900000.0
2008-02-04 05:17:00,96.71,96.72,96.705,96.72,68200000.0
2008-02-04 05:18:00,96.715,96.72,96.71,96.71,178000000.0
2008-02-04 05:19:00,96.71,96.71,96.685,96.685,69500000.0
2008-02-04 05:20:00,96.685,96.705,96.685,96.7,124400000.0
2008-02-04 05:21:00,96.7,96.705,96.685,96.705,51300000.0
2008-02-04 05:22:00,96.705,96.715,96.69,96.71,81400000.0
2008-02-04 05:23:00,96.71,96.71,96.7,96.705,54500000.0
2008-02-04 05:24:00,96.705,96.705,96.69,96.69,85700000.0
2008-02-04 05:25:00,96.69,96.69,96.68,96.69,139400000.0
2008-02-04 05:26:00,96.69,96.69,96.67,96.69,259100000.0
2008-02-04 05:27:00,96.69,96.7,96.68,96.695,181900000.0
2008-02-04 05:28:00,96.695,96.705,96.69,96.69,45900000.0
2008-02-04 05:29:00,96.69,96.715,96.68,96.705,105700000.0
2008-02-04 05:30:00,96.705,96.71,96.695,96.705,129700000.0
2008-02-04 05:31:00,96.705,96.715,96.695,96.715,80300000.0
2008-02-04 05:32:00,96.715,96.715,96.71,96.71,39900000.0
2008-02-04 05:33:00,96.71,96.755,96.71,96.745,107200000.0
2008-02-04 05:34:00,96.745,96.745,96.73,96.74,148900000.0
2008-02-04 05:35:00,96.74,96.765,96.73,96.75,190800000.0
2008-02-04 05:36:00,96.755,96.76,96.73,96.73,86200000.0
2008-02-04 05:37:00,96.73,96.735,96.72,96.725,59200000.0
2008-02-04 05:38:00,96.735,96.735,96.715,96.725,75700000.0
2008-02-04 05:39:00,96.725,96.725,96.71,96.71,73600000.0
2008-02-04 05:40:00,96.71,96.715,96.69,96.71,101600000.0
2008-02-04 05:41:00,96.71,96.72,96.7,96.71,81200000.0
2008-02-04 05:42:00,96.715,96.735,96.715,96.725,101200000.0
2008-02-04 05:43:00,96.725,96.76,96.72,96.755,75200000.0
2008-02-04 05:44:00,96.755,96.76,96.74,96.75,139300000.0
2008-02-04 05:45:00,96.75,96.75,96.72,96.73,87300000.0
2008-02-04 05:46:00,96.73,96.735,96.705,96.715,96700000.0
2008-02-04 05:47:00,96.715,96.745,96.71,96.745,117100000.0
2008-02-04 05:48:00,96.745,96.75,96.73,96.735,82000000.0
2008-02-04 05:49:00,96.735,96.74,96.725,96.725,48900000.0
2008-02-04 05:50:00,96.72,96.73,96.71,96.72,63400000.0
2008-02-04 05:51:00,96.72,96.725,96.7,96.705,36900000.0
2008-02-04 05:52:00,96.705,96.715,96.68,96.685,72500000.0
2008-02-04 05:53:00,96.685,96.685,96.62,96.62,275200000.0
2008-02-04 05:54:00,96.62,96.63,96.585,96.585,88600000.0
2008-02-04 05:55:00,96.585,96.61,96.58,96.6,65700000.0
2008-02-04 05:56:00,96.6,96.605,96.59,96.6,27000000.0
2008-02-04 05:57:00,96.6,96.6,96.585,96.595,22000000.0
2008-02-04 05:58:00,96.595,96.635,96.59,96.615,45900000.0
2008-02-04 05:59:00,96.615,96.62,96.595,96.615,48600000.0
2008-02-04 06:00:00,96.615,96.63,96.61,96.625,33600000.0
2008-02-04 06:01:00,96.625,96.66,96.625,96.65,33300000.0
2008-02-04 06:02:00,96.65,96.65,96.63,96.635,42600000.0
2008-02-04 06:03:00,96.635,96.65,96.62,96.62,42300000.0
2008-02-04 06:04:00,96.62,96.62,96.565,96.565,118700000.0
2008-02-04 06:05:00,96.565,96.595,96.55,96.59,86600000.0
2008-02-04 06:06:00,96.59,96.62,96.585,96.61,33600000.0
2008-02-04 06:07:00,96.61,96.645,96.59,96.61,51100000.0
2008-02-04 06:08:00,96.61,96.615,96.58,96.58,61700000.0
2008-02-04 06:09:00,96.575,96.585,96.57,96.575,103200000.0
2008-02-04 06:10:00,96.575,96.59,96.57,96.58,165300000.0
2008-02-04 06:11:00,96.58,96.58,96.55,96.55,259100000.0
2008-02-04 06:12:00,96.55,96.57,96.545,96.57,119200000.0
2008-02-04 06:13:00,96.57,96.59,96.57,96.58,62400000.0
2008-02-04 06:14:00,96.57,96.595,96.56,96.595,232100000.0
2008-02-04 06:15:00,96.595,96.6,96.58,96.595,88100000.0
2008-02-04 06:16:00,96.6,96.625,96.57,96.625,104200000.0
2008-02-04 06:17:00,96.635,96.65,96.625,96.64,112300000.0
2008-02-04 06:18:00,96.64,96.645,96.6,96.62,138700000.0
2008-02-04 06:19:00,96.62,96.63,96.615,96.625,47500000.0
2008-02-04 06:20:00,96.625,96.645,96.625,96.64,53300000.0
2008-02-04 06:21:00,96.64,96.65,96.615,96.64,97300000.0
2008-02-04 06:22:00,96.64,96.645,96.63,96.635,88400000.0
2008-02-04 06:23:00,96.635,96.65,96.63,96.635,108500000.0
2008-02-04 06:24:00,96.635,96.65,96.635,96.635,44200000.0
2008-02-04 06:25:00,96.635,96.66,96.615,96.625,115700000.0
2008-02-04 06:26:00,96.625,96.645,96.625,96.635,44000000.0
2008-02-04 06:27:00,96.635,96.645,96.61,96.61,63000000.0
2008-02-04 06:28:00,96.615,96.615,96.58,96.595,118400000.0
2008-02-04 06:29:00,96.595,96.595,96.585,96.595,185400000.0
2008-02-04 06:30:00,96.595,96.605,96.59,96.605,121900000.0
2008-02-04 06:31:00,96.605,96.615,96.605,96.615,33600000.0
2008-02-04 06:32:00,96.615,96.64,96.6,96.64,78500000.0
2008-02-04 06:33:00,96.64,96.645,96.61,96.615,130100000.0
2008-02-04 06:34:00,96.615,96.625,96.61,96.61,23000000.0
2008-02-04 06:35:00,96.6,96.61,96.6,96.61,58800000.0
2008-02-04 06:36:00,96.6,96.62,96.6,96.62,68200000.0
2008-02-04 06:37:00,96.62,96.625,96.605,96.615,68200000.0
2008-02-04 06:38:00,96.61,96.625,96.605,96.625,72100000.0
2008-02-04 06:39:00,96.62,96.64,96.62,96.63,46800000.0
2008-02-04 06:40:00,96.63,96.65,96.615,96.63,95800000.0
2008-02-04 06:41:00,96.63,96.63,96.62,96.62,38200000.0
2008-02-04 06:42:00,96.62,96.63,96.62,96.63,32600000.0
2008-02-04 06:43:00,96.62,96.66,96.62,96.64,62200000.0
2008-02-04 06:44:00,96.64,96.66,96.64,96.66,61700000.0
2008-02-04 06:45:00,96.66,96.67,96.64,96.65,27000000.0
2008-02-04 06:46:00,96.65,96.65,96.63,96.635,74000000.0
2008-02-04 06:47:00,96.635,96.64,96.63,96.635,65100000.0
2008-02-04 06:48:00,96.635,96.635,96.63,96.63,66900000.0
2008-02-04 06:49:00,96.63,96.63,96.605,96.62,111100000.0
2008-02-04 06:50:00,96.62,96.62,96.615,96.62,66900000.0
2008-02-04 06:51:00,96.62,96.62,96.61,96.615,47900000.0
2008-02-04 06:52:00,96.615,96.615,96.61,96.61,17300000.0
2008-02-04 06:53:00,96.615,96.615,96.595,96.595,94100000.0
2008-02-04 06:54:00,96.595,96.61,96.595,96.61,78400000.0
2008-02-04 06:55:00,96.61,96.61,96.585,96.595,74600000.0
2008-02-04 06:56:00,96.595,96.6,96.59,96.595,73800000.0
2008-02-04 06:57:00,96.595,96.615,96.59,96.615,32600000.0
2008-02-04 06:58:00,96.615,96.615,96.59,96.59,177400000.0
2008-02-04 06:59:00,96.6,96.62,96.6,96.61,143600000.0
2008-02-04 07:00:00,96.615,96.62,96.585,96.59,125100000.0
2008-02-04 07:01:00,96.59,96.59,96.53,96.555,161500000.0
2008-02-04 07:02:00,96.555,96.575,96.545,96.565,201300000.0
2008-02-04 07:03:00,96.58,96.6,96.55,96.55,449800000.0
2008-02-04 07:04:00,96.55,96.575,96.55,96.56,74700000.0
2008-02-04 07:05:00,96.55,96.57,96.55,96.56,73400000.0
2008-02-04 07:06:00,96.56,96.57,96.55,96.57,187500000.0
2008-02-04 07:07:00,96.57,96.6,96.56,96.6,115800000.0
2008-02-04 07:08:00,96.59,96.59,96.575,96.575,110000000.0
2008-02-04 07:09:00,96.575,96.61,96.575,96.595,128100000.0
2008-02-04 07:10:00,96.595,96.61,96.595,96.6,98100000.0
2008-02-04 07:11:00,96.605,96.605,96.585,96.59,282900000.0
2008-02-04 07:12:00,96.59,96.595,96.58,96.595,146100000.0
2008-02-04 07:13:00,96.595,96.595,96.57,96.58,186900000.0
2008-02-04 07:14:00,96.58,96.59,96.565,96.59,165300000.0
2008-02-04 07:15:00,96.59,96.6,96.57,96.575,169900000.0
2008-02-04 07:16:00,96.575,96.585,96.565,96.565,63800000.0
2008-02-04 07:17:00,96.565,96.58,96.56,96.58,66100000.0
2008-02-04 07:18:00,96.58,96.58,96.565,96.57,55100000.0
2008-02-04 07:19:00,96.57,96.57,96.54,96.55,52400000.0
2008-02-04 07:20:00,96.55,96.555,96.545,96.55,45800000.0
2008-02-04 07:21:00,96.55,96.565,96.55,96.56,147100000.0
2008-02-04 07:22:00,96.56,96.57,96.56,96.57,44500000.0
2008-02-04 07:23:00,96.57,96.59,96.56,96.59,81300000.0
2008-02-04 07:24:00,96.59,96.63,96.59,96.63,97800000.0
2008-02-04 07:25:00,96.625,96.63,96.615,96.615,76300000.0
2008-02-04 07:26:00,96.615,96.615,96.6,96.6,32800000.0
2008-02-04 07:27:00,96.6,96.64,96.595,96.62,127000000.0
2008-02-04 07:28:00,96.62,96.63,96.61,96.61,148000000.0
2008-02-04 07:29:00,96.61,96.63,96.61,96.63,133400000.0
2008-02-04 07:30:00,96.63,96.64,96.62,96.625,98600000.0
2008-02-04 07:31:00,96.625,96.635,96.625,96.635,60800000.0
2008-02-04 07:32:00,96.635,96.635,96.625,96.635,21000000.0
2008-02-04 07:33:00,96.635,96.645,96.63,96.63,20700000.0
2008-02-04 07:34:00,96.63,96.655,96.63,96.655,110200000.0
2008-02-04 07:35:00,96.655,96.675,96.65,96.67,96000000.0
2008-02-04 07:36:00,96.67,96.7,96.65,96.665,304100000.0
2008-02-04 07:37:00,96.665,96.675,96.63,96.665,177200000.0
2008-02-04 07:38:00,96.66,96.68,96.65,96.68,99200000.0
2008-02-04 07:39:00,96.68,96.685,96.67,96.67,68900000.0
2008-02-04 07:40:00,96.67,96.68,96.645,96.675,57500000.0
2008-02-04 07:41:00,96.675,96.675,96.62,96.625,127500000.0
2008-02-04 07:42:00,96.645,96.645,96.61,96.61,53600000.0
2008-02-04 07:43:00,96.61,96.62,96.61,96.615,28000000.0
2008-02-04 07:44:00,96.615,96.62,96.59,96.595,127200000.0
2008-02-04 07:45:00,96.595,96.6,96.58,96.6,40800000.0
2008-02-04 07:46:00,96.6,96.6,96.59,96.595,13900000.0
2008-02-04 07:47:00,96.595,96.625,96.58,96.625,136700000.0
2008-02-04 07:48:00,96.625,96.625,96.605,96.615,27500000.0
2008-02-04 07:49:00,96.615,96.63,96.61,96.625,83400000.0
2008-02-04 07:50:00,96.625,96.65,96.615,96.645,82300000.0
2008-02-04 07:51:00,96.645,96.655,96.635,96.64,77500000.0
2008-02-04 07:52:00,96.64,96.64,96.635,96.635,10000000.0
2008-02-04 07:53:00,96.625,96.65,96.62,96.645,136600000.0
2008-02-04 07:54:00,96.64,96.665,96.64,96.655,53800000.0
2008-02-04 07:55:00,96.66,96.665,96.65,96.65,59600000.0
2008-02-04 07:56:00,96.65,96.67,96.64,96.66,140800000.0
2008-02-04 07:57:00,96.65,96.665,96.65,96.665,271000000.0
2008-02-04 07:58:00,96.665,96.675,96.64,96.64,126400000.0
2008-02-04 07:59:00,96.64,96.65,96.64,96.64,130200000.0
2008-02-04 08:00:00,96.64,96.66,96.635,96.66,178400000.0
2008-02-04 08:01:00,96.66,96.68,96.66,96.68,207800000.0
2008-02-04 08:02:00,96.68,96.69,96.67,96.68,169100000.0
2008-02-04 08:03:00,96.68,96.7,96.67,96.67,140400000.0
2008-02-04 08:04:00,96.67,96.68,96.66,96.67,118400000.0
2008-02-04 08:05:00,96.67,96.68,96.66,96.66,15400000.0
2008-02-04 08:06:00,96.66,96.67,96.66,96.665,12000000.0
2008-02-04 08:07:00,96.665,96.665,96.64,96.64,302500000.0
2008-02-04 08:08:00,96.64,96.665,96.635,96.645,154600000.0
2008-02-04 08:09:00,96.645,96.655,96.645,96.65,45300000.0
2008-02-04 08:10:00,96.65,96.655,96.645,96.655,31900000.0
2008-02-04 08:11:00,96.655,96.68,96.655,96.67,38300000.0
2008-02-04 08:12:00,96.67,96.67,96.65,96.655,316400000.0
2008-02-04 08:13:00,96.655,96.655,96.63,96.64,110100000.0
2008-02-04 08:14:00,96.64,96.64,96.615,96.62,296400000.0
2008-02-04 08:15:00,96.62,96.63,96.61,96.62,392000000.0
2008-02-04 08:16:00,96.62,96.62,96.59,96.62,248300000.0
2008-02-04 08:17:00,96.62,96.625,96.61,96.62,85300000.0
2008-02-04 08:18:00,96.62,96.64,96.6,96.62,117100000.0
2008-02-04 08:19:00,96.62,96.625,96.595,96.595,124400000.0
2008-02-04 08:20:00,96.595,96.615,96.595,96.615,277800000.0
2008-02-04 08:21:00,96.615,96.62,96.59,96.59,298800000.0
2008-02-04 08:22:00,96.59,96.59,96.535,96.545,138100000.0
2008-02-04 08:23:00,96.545,96.545,96.51,96.535,70700000.0
2008-02-04 08:24:00,96.535,96.535,96.52,96.53,58800000.0
2008-02-04 08:25:00,96.53,96.56,96.53,96.555,186700000.0
2008-02-04 08:26:00,96.565,96.57,96.555,96.56,94200000.0
2008-02-04 08:27:00,96.56,96.56,96.5,96.5,117300000.0
2008-02-04 08:28:00,96.5,96.555,96.5,96.54,172500000.0
2008-02-04 08:29:00,96.54,96.54,96.525,96.535,117800000.0
2008-02-04 08:30:00,96.535,96.56,96.525,96.54,93600000.0
2008-02-04 08:31:00,96.54,96.56,96.515,96.515,125600000.0
2008-02-04 08:32:00,96.52,96.545,96.51,96.535,197300000.0
2008-02-04 08:33:00,96.535,96.56,96.525,96.535,188500000.0
2008-02-04 08:34:00,96.535,96.535,96.52,96.52,187200000.0
2008-02-04 08:35:00,96.52,96.535,96.49,96.5,61600000.0
2008-02-04 08:36:00,96.5,96.53,96.49,96.515,124500000.0
2008-02-04 08:37:00,96.515,96.515,96.48,96.49,82800000.0
2008-02-04 08:38:00,96.485,96.505,96.465,96.505,29400000.0
2008-02-04 08:39:00,96.505,96.53,96.505,96.52,31300000.0
2008-02-04 08:40:00,96.52,96.53,96.47,96.49,98300000.0
2008-02-04 08:41:00,96.495,96.535,96.495,96.51,61800000.0
2008-02-04 08:42:00,96.51,96.57,96.495,96.57,50100000.0
2008-02-04 08:43:00,96.57,96.58,96.56,96.565,37100000.0
2008-02-04 08:44:00,96.565,96.565,96.54,96.54,52300000.0
2008-02-04 08:45:00,96.54,96.57,96.535,96.56,154700000.0
2008-02-04 08:46:00,96.555,96.575,96.55,96.555,178300000.0
2008-02-04 08:47:00,96.555,96.555,96.535,96.54,254900000.0
2008-02-04 08:48:00,96.54,96.55,96.53,96.55,19600000.0
2008-02-04 08:49:00,96.55,96.55,96.515,96.52,34700000.0
2008-02-04 08:50:00,96.525,96.54,96.525,96.535,77500000.0
2008-02-04 08:51:00,96.535,96.535,96.525,96.535,42400000.0
2008-02-04 08:52:00,96.535,96.555,96.525,96.54,64200000.0
2008-02-04 08:53:00,96.54,96.575,96.54,96.56,55000000.0
2008-02-04 08:54:00,96.555,96.605,96.55,96.585,173500000.0
2008-02-04 08:55:00,96.585,96.635,96.585,96.615,35600000.0
2008-02-04 08:56:00,96.615,96.635,96.59,96.605,78000000.0
2008-02-04 08:57:00,96.6,96.6,96.57,96.57,24700000.0
2008-02-04 08:58:00,96.57,96.62,96.57,96.61,87000000.0
2008-02-04 08:59:00,96.61,96.615,96.58,96.58,62300000.0
2008-02-04 09:00:00,96.58,96.615,96.56,96.61,34000000.0
2008-02-04 09:01:00,96.605,96.61,96.59,96.59,19200000.0
2008-02-04 09:02:00,96.59,96.6,96.58,96.6,31300000.0
2008-02-04 09:03:00,96.6,96.605,96.58,96.605,29900000.0
2008-02-04 09:04:00,96.605,96.67,96.595,96.665,96500000.0
2008-02-04 09:05:00,96.655,96.68,96.65,96.67,251300000.0
2008-02-04 09:06:00,96.67,96.69,96.65,96.685,179400000.0
2008-02-04 09:07:00,96.685,96.73,96.675,96.725,52200000.0
2008-02-04 09:08:00,96.725,96.745,96.715,96.735,66000000.0
2008-02-04 09:09:00,96.735,96.735,96.705,96.725,147900000.0
2008-02-04 09:10:00,96.73,96.73,96.71,96.71,128100000.0
2008-02-04 09:11:00,96.71,96.735,96.7,96.72,262000000.0
2008-02-04 09:12:00,96.72,96.74,96.71,96.725,339700000.0
2008-02-04 09:13:00,96.725,96.725,96.69,96.71,112500000.0
2008-02-04 09:14:00,96.71,96.725,96.68,96.715,132400000.0
2008-02-04 09:15:00,96.715,96.72,96.7,96.7,196300000.0
2008-02-04 09:16:00,96.7,96.73,96.7,96.725,78900000.0
2008-02-04 09:17:00,96.725,96.765,96.7,96.71,487400000.0
2008-02-04 09:18:00,96.705,96.725,96.675,96.685,340400000.0
2008-02-04 09:19:00,96.685,96.69,96.665,96.675,233600000.0
2008-02-04 09:20:00,96.675,96.695,96.67,96.68,371900000.0
2008-02-04 09:21:00,96.68,96.685,96.675,96.68,133800000.0
2008-02-04 09:22:00,96.68,96.7,96.675,96.7,204000000.0
2008-02-04 09:23:00,96.705,96.725,96.705,96.72,307300000.0
2008-02-04 09:24:00,96.72,96.74,96.71,96.74,241100000.0
2008-02-04 09:25:00,96.735,96.745,96.72,96.74,176800000.0
2008-02-04 09:26:00,96.74,96.75,96.705,96.705,136200000.0
2008-02-04 09:27:00,96.705,96.72,96.7,96.715,100600000.0
2008-02-04 09:28:00,96.715,96.745,96.715,96.745,148500000.0
2008-02-04 09:29:00,96.745,96.76,96.74,96.745,324100000.0
2008-02-04 09:30:00,96.745,96.76,96.74,96.755,114900000.0
2008-02-04 09:31:00,96.755,96.825,96.755,96.795,177900000.0
2008-02-04 09:32:00,96.795,96.83,96.79,96.825,57000000.0
2008-02-04 09:33:00,96.83,96.84,96.79,96.795,44700000.0
2008-02-04 09:34:00,96.795,96.795,96.71,96.72,100900000.0
2008-02-04 09:35:00,96.72,96.73,96.7,96.725,93300000.0
2008-02-04 09:36:00,96.725,96.775,96.71,96.75,143800000.0
2008-02-04 09:37:00,96.75,96.75,96.74,96.745,24700000.0
2008-02-04 09:38:00,96.745,96.785,96.735,96.77,39400000.0
2008-02-04 09:39:00,96.78,96.8,96.71,96.71,158100000.0
2008-02-04 09:40:00,96.71,96.71,96.645,96.665,96300000.0
2008-02-04 09:41:00,96.66,96.675,96.635,96.64,127200000.0
2008-02-04 09:42:00,96.64,96.64,96.61,96.64,215400000.0
2008-02-04 09:43:00,96.64,96.69,96.63,96.66,420200000.0
2008-02-04 09:44:00,96.66,96.67,96.655,96.665,273600000.0
2008-02-04 09:45:00,96.67,96.715,96.67,96.695,275500000.0
2008-02-04 09:46:00,96.69,96.735,96.68,96.735,270500000.0
2008-02-04 09:47:00,96.735,96.735,96.695,96.7,225400000.0
2008-02-04 09:48:00,96.7,96.74,96.695,96.735,212400000.0
2008-02-04 09:49:00,96.735,96.745,96.71,96.735,217400000.0
2008-02-04 09:50:00,96.735,96.755,96.725,96.73,125700000.0
2008-02-04 09:51:00,96.73,96.745,96.715,96.735,338000000.0
2008-02-04 09:52:00,96.735,96.755,96.72,96.74,175600000.0
2008-02-04 09:53:00,96.74,96.81,96.735,96.77,344400000.0
2008-02-04 09:54:00,96.77,96.78,96.76,96.765,179500000.0
2008-02-04 09:55:00,96.765,96.81,96.76,96.805,158600000.0
2008-02-04 09:56:00,96.805,96.825,96.805,96.81,119600000.0
2008-02-04 09:57:00,96.805,96.82,96.79,96.815,137900000.0
2008-02-04 09:58:00,96.815,96.845,96.785,96.8,169900000.0
2008-02-04 09:59:00,96.8,96.825,96.785,96.8,316200000.0
2008-02-04 10:00:00,96.8,96.81,96.755,96.785,116400000.0
2008-02-04 10:01:00,96.785,96.785,96.77,96.78,20000000.0
2008-02-04 10:02:00,96.78,96.8,96.775,96.79,81700000.0
2008-02-04 10:03:00,96.79,96.81,96.78,96.79,45600000.0
2008-02-04 10:04:00,96.79,96.805,96.785,96.79,22400000.0
2008-02-04 10:05:00,96.79,96.845,96.79,96.83,63600000.0
2008-02-04 10:06:00,96.83,96.865,96.825,96.845,41400000.0
2008-02-04 10:07:00,96.845,96.9,96.845,96.895,62500000.0
2008-02-04 10:08:00,96.895,96.91,96.87,96.895,177500000.0
2008-02-04 10:09:00,96.895,96.905,96.875,96.885,43800000.0
2008-02-04 10:10:00,96.885,96.905,96.885,96.89,118200000.0
2008-02-04 10:11:00,96.89,96.895,96.87,96.875,100400000.0
2008-02-04 10:12:00,96.875,96.875,96.82,96.855,343400000.0
2008-02-04 10:13:00,96.855,96.925,96.85,96.9,128800000.0
2008-02-04 10:14:00,96.9,96.91,96.87,96.87,146300000.0
2008-02-04 10:15:00,96.87,96.88,96.84,96.85,172600000.0
2008-02-04 10:16:00,96.85,96.865,96.815,96.825,165800000.0
2008-02-04 10:17:00,96.825,96.88,96.825,96.87,215400000.0
2008-02-04 10:18:00,96.87,96.885,96.83,96.86,274600000.0
2008-02-04 10:19:00,96.86,96.89,96.85,96.88,499900000.0
2008-02-04 10:20:00,96.88,96.91,96.88,96.91,263700000.0
2008-02-04 10:21:00,96.91,96.925,96.88,96.905,215600000.0
2008-02-04 10:22:00,96.905,96.915,96.89,96.905,140500000.0
2008-02-04 10:23:00,96.905,96.91,96.88,96.885,124800000.0
2008-02-04 10:24:00,96.885,96.895,96.875,96.885,54700000.0
2008-02-04 10:25:00,96.88,96.885,96.86,96.87,135500000.0
2008-02-04 10:26:00,96.87,96.9,96.855,96.895,136900000.0
2008-02-04 10:27:00,96.89,96.905,96.885,96.89,121600000.0
2008-02-04 10:28:00,96.89,96.915,96.89,96.9,78000000.0
2008-02-04 10:29:00,96.9,96.915,96.88,96.88,207500001.0
2008-02-04 10:30:00,96.88,96.905,96.87,96.875,286200000.0
2008-02-04 10:31:00,96.875,96.895,96.84,96.855,175200000.0
2008-02-04 10:32:00,96.86,96.895,96.855,96.895,92600000.0
2008-02-04 10:33:00,96.895,96.93,96.875,96.92,975400002.0
2008-02-04 10:34:00,96.92,96.97,96.92,96.96,733200000.0
2008-02-04 10:35:00,96.96,96.96,96.915,96.93,987200006.0
2008-02-04 10:36:00,96.93,96.97,96.925,96.94,705300000.0
2008-02-04 10:37:00,96.94,96.96,96.94,96.94,463599999.0
2008-02-04 10:38:00,96.94,96.97,96.94,96.95,656200000.0
2008-02-04 10:39:00,96.95,96.96,96.95,96.95,534200000.0
2008-02-04 10:40:00,96.95,96.975,96.94,96.97,478000000.0
2008-02-04 10:41:00,96.97,96.98,96.965,96.98,284000000.0
2008-02-04 10:42:00,96.98,97.01,96.96,96.965,1116100001.0
2008-02-04 10:43:00,96.965,96.97,96.93,96.94,1671600001.0
2008-02-04 10:44:00,96.94,96.95,96.925,96.95,1725200000.0
2008-02-04 10:45:00,96.95,96.98,96.94,96.96,1774800023.0
2008-02-04 10:46:00,96.96,96.97,96.86,96.89,1537189348.0
2008-02-04 10:47:00,96.89,96.9,96.88,96.89,1242200003.0
2008-02-04 10:48:00,96.89,96.92,96.88,96.89,1147000005.0
2008-02-04 10:49:00,96.89,96.89,96.84,96.86,1378200001.0
2008-02-04 10:50:00,96.86,96.88,96.86,96.87,531000000.0
2008-02-04 10:51:00,96.87,96.89,96.86,96.88,596800000.0
2008-02-04 10:52:00,96.88,96.91,96.855,96.89,416400000.0
2008-02-04 10:53:00,96.89,96.91,96.86,96.9,1305600003.0
2008-02-04 10:54:00,96.9,96.93,96.89,96.9,644800000.0
2008-02-04 10:55:00,96.9,96.9,96.86,96.86,582800002.0
2008-02-04 10:56:00,96.86,96.86,96.81,96.83,889000000.0
2008-02-04 10:57:00,96.83,96.86,96.82,96.84,1005600000.0
2008-02-04 10:58:00,96.84,96.86,96.81,96.81,1595800000.0
2008-02-04 10:59:00,96.81,96.84,96.8,96.8,827400001.0
2008-02-04 11:00:00,96.81,96.82,96.78,96.78,1065800001.0
2008-02-04 11:01:00,96.78,96.78,96.75,96.77,997200002.0
2008-02-04 11:02:00,96.78,96.79,96.75,96.76,771099998.0
2008-02-04 11:03:00,96.76,96.77,96.74,96.74,936600000.0
2008-02-04 11:04:00,96.74,96.74,96.73,96.74,1078800000.0
2008-02-04 11:05:00,96.74,96.77,96.73,96.77,780400000.0
2008-02-04 11:06:00,96.77,96.79,96.75,96.77,982600000.0
2008-02-04 11:07:00,96.77,96.78,96.75,96.75,724600001.0
2008-02-04 11:08:00,96.75,96.78,96.75,96.77,781600001.0
2008-02-04 11:09:00,96.77,96.805,96.74,96.76,1188400006.0
2008-02-04 11:10:00,96.76,96.78,96.75,96.76,980600001.0
2008-02-04 11:11:00,96.76,96.78,96.66,96.7,1414800000.0
2008-02-04 11:12:00,96.7,96.73,96.7,96.73,740800000.0
2008-02-04 11:13:00,96.73,96.75,96.72,96.73,1205200013.0
2008-02-04 11:14:00,96.73,96.76,96.73,96.74,691400000.0
2008-02-04 11:15:00,96.74,96.78,96.74,96.76,1099200011.0
2008-02-04 11:16:00,96.76,96.77,96.75,96.76,793000000.0
2008-02-04 11:17:00,96.76,96.78,96.75,96.78,795600000.0
2008-02-04 11:18:00,96.77,96.79,96.77,96.78,574800000.0
2008-02-04 11:19:00,96.78,96.82,96.78,96.82,724800000.0
2008-02-04 11:20:00,96.82,96.86,96.82,96.84,329300000.0
2008-02-04 11:21:00,96.84,96.86,96.84,96.85,320700000.0
2008-02-04 11:22:00,96.85,96.87,96.83,96.84,698800000.0
2008-02-04 11:23:00,96.84,96.87,96.82,96.86,374200000.0
2008-02-04 11:24:00,96.86,96.91,96.86,96.88,424100000.0
2008-02-04 11:25:00,96.88,96.9,96.88,96.895,395200000.0
2008-02-04 11:26:00,96.895,96.9,96.89,96.89,100200000.0
2008-02-04 11:27:00,96.89,96.915,96.89,96.905,149100000.0
2008-02-04 11:28:00,96.905,96.91,96.86,96.88,199100000.0
2008-02-04 11:29:00,96.88,96.955,96.88,96.93,344400000.0
2008-02-04 11:30:00,96.93,96.94,96.92,96.94,483000000.0
2008-02-04 11:31:00,96.94,96.95,96.93,96.95,322200000.0
2008-02-04 11:32:00,96.95,96.98,96.93,96.98,614400000.0
2008-02-04 11:33:00,96.98,96.99,96.92,96.93,474500000.0
2008-02-04 11:34:00,96.93,96.94,96.93,96.93,185500000.0
2008-02-04 11:35:00,96.93,96.96,96.91,96.91,397100000.0
2008-02-04 11:36:00,96.91,96.94,96.91,96.925,431800000.0
2008-02-04 11:37:00,96.92,96.94,96.89,96.9,472100000.0
2008-02-04 11:38:00,96.9,96.94,96.9,96.91,299400000.0
2008-02-04 11:39:00,96.91,96.94,96.885,96.89,449500000.0
2008-02-04 11:40:00,96.89,96.9,96.87,96.88,76400000.0
2008-02-04 11:41:00,96.88,96.88,96.87,96.88,54400000.0
2008-02-04 11:42:00,96.88,96.9,96.87,96.88,117100000.0
2008-02-04 11:43:00,96.88,96.88,96.86,96.86,104900000.0
2008-02-04 11:44:00,96.86,96.895,96.86,96.895,132400000.0
2008-02-04 11:45:00,96.895,96.9,96.87,96.87,165700000.0
2008-02-04 11:46:00,96.87,96.91,96.87,96.9,202100000.0
2008-02-04 11:47:00,96.9,96.91,96.86,96.91,273400000.0
2008-02-04 11:48:00,96.91,96.96,96.91,96.92,153800000.0
2008-02-04 11:49:00,96.92,96.93,96.91,96.93,133400000.0
2008-02-04 11:50:00,96.93,96.95,96.91,96.95,132000000.0
2008-02-04 11:51:00,96.95,96.96,96.94,96.96,98600000.0
2008-02-04 11:52:00,96.96,96.96,96.93,96.95,122000000.0
2008-02-04 11:53:00,96.95,96.95,96.94,96.94,478600000.0
2008-02-04 11:54:00,96.94,96.96,96.93,96.95,392600000.0
2008-02-04 11:55:00,96.95,96.98,96.93,96.98,165600000.0
2008-02-04 11:56:00,96.98,97.01,96.97,96.99,197600000.0
2008-02-04 11:57:00,96.99,96.99,96.905,96.94,332200000.0
2008-02-04 11:58:00,96.94,96.97,96.93,96.94,164000000.0
2008-02-04 11:59:00,96.925,96.925,96.9,96.91,154800000.0
2008-02-04 12:00:00,96.91,96.92,96.9,96.9,89600000.0
2008-02-04 12:01:00,96.9,96.91,96.88,96.88,99600000.0
2008-02-04 12:02:00,96.88,96.89,96.84,96.845,123000000.0
2008-02-04 12:03:00,96.845,96.91,96.845,96.9,128400000.0
2008-02-04 12:04:00,96.9,96.95,96.9,96.95,135000000.0
2008-02-04 12:05:00,96.95,96.95,96.925,96.94,126200000.0
2008-02-04 12:06:00,96.94,96.97,96.94,96.965,373600000.0
2008-02-04 12:07:00,96.97,96.985,96.965,96.97,245800000.0
2008-02-04 12:08:00,96.97,96.98,96.935,96.955,521600000.0
2008-02-04 12:09:00,96.955,96.975,96.955,96.96,167000000.0
2008-02-04 12:10:00,96.965,96.97,96.875,96.885,302200000.0
2008-02-04 12:11:00,96.885,96.9,96.87,96.87,258800000.0
2008-02-04 12:12:00,96.87,96.89,96.87,96.89,104500000.0
2008-02-04 12:13:00,96.89,96.92,96.89,96.92,156200000.0
2008-02-04 12:14:00,96.92,96.92,96.91,96.915,188000000.0
2008-02-04 12:15:00,96.91,96.92,96.9,96.91,110400000.0
2008-02-04 12:16:00,96.91,96.96,96.895,96.96,240200000.0
2008-02-04 12:17:00,96.96,97.01,96.94,97.0,251600000.0
2008-02-04 12:18:00,97.0,97.01,96.99,96.99,180000000.0
2008-02-04 12:19:00,96.99,97.0,96.965,96.99,242000000.0
2008-02-04 12:20:00,96.99,97.01,96.97,97.01,195800000.0
2008-02-04 12:21:00,97.01,97.01,96.99,96.99,89200000.0
2008-02-04 12:22:00,96.99,96.99,96.96,96.98,191800000.0
2008-02-04 12:23:00,96.98,96.98,96.955,96.97,204800000.0
2008-02-04 12:24:00,96.97,96.99,96.955,96.96,206200000.0
2008-02-04 12:25:00,96.96,96.97,96.93,96.95,166600000.0
2008-02-04 12:26:00,96.95,96.96,96.95,96.95,106000000.0
2008-02-04 12:27:00,96.95,96.95,96.94,96.945,80600000.0
2008-02-04 12:28:00,96.95,96.96,96.91,96.925,197800000.0
2008-02-04 12:29:00,96.925,96.95,96.895,96.91,181000000.0
2008-02-04 12:30:00,96.91,96.92,96.88,96.885,339000000.0
2008-02-04 12:31:00,96.885,96.905,96.875,96.89,434200000.0
2008-02-04 12:32:00,96.89,96.91,96.86,96.87,156200000.0
2008-02-04 12:33:00,96.87,96.9,96.835,96.89,387800000.0
2008-02-04 12:34:00,96.89,96.89,96.84,96.85,473000000.0
2008-02-04 12:35:00,96.86,96.89,96.83,96.88,244800000.0
2008-02-04 12:36:00,96.88,96.9,96.84,96.84,167600000.0
2008-02-04 12:37:00,96.835,96.84,96.81,96.84,229000000.0
2008-02-04 12:38:00,96.84,96.84,96.82,96.83,234000000.0
2008-02-04 12:39:00,96.83,96.86,96.83,96.84,239400000.0
2008-02-04 12:40:00,96.84,96.9,96.84,96.88,135000000.0
2008-02-04 12:41:00,96.88,96.9,96.87,96.9,265000000.0
2008-02-04 12:42:00,96.9,96.9,96.89,96.9,103000000.0
2008-02-04 12:43:00,96.9,96.91,96.89,96.9,162000000.0
2008-02-04 12:44:00,96.9,96.9,96.87,96.9,179200000.0
2008-02-04 12:45:00,96.91,96.94,96.88,96.9,201800000.0
2008-02-04 12:46:00,96.9,96.91,96.9,96.91,156600000.0
2008-02-04 12:47:00,96.91,96.94,96.91,96.93,142000000.0
2008-02-04 12:48:00,96.93,96.95,96.93,96.94,121400000.0
2008-02-04 12:49:00,96.94,96.97,96.94,96.96,160000000.0
2008-02-04 12:50:00,96.96,96.97,96.94,96.94,100200000.0
2008-02-04 12:51:00,96.94,96.95,96.915,96.92,144400000.0
2008-02-04 12:52:00,96.92,97.01,96.92,96.99,218600000.0
2008-02-04 12:53:00,97.0,97.0,96.965,96.97,83800000.0
2008-02-04 12:54:00,96.97,96.98,96.955,96.97,181000000.0
2008-02-04 12:55:00,96.97,96.99,96.96,96.98,130800000.0
2008-02-04 12:56:00,96.98,97.005,96.98,96.99,134600000.0
2008-02-04 12:57:00,96.99,97.04,96.98,97.04,216800000.0
2008-02-04 12:58:00,97.04,97.04,97.02,97.02,251800000.0
2008-02-04 12:59:00,97.02,97.04,97.02,97.04,63600000.0
2008-02-04 13:00:00,97.04,97.09,97.03,97.07,180600000.0
2008-02-04 13:01:00,97.07,97.07,97.055,97.055,174600000.0
2008-02-04 13:02:00,97.055,97.07,97.04,97.04,143700000.0
2008-02-04 13:03:00,97.04,97.04,97.03,97.04,98600000.0
2008-02-04 13:04:00,97.04,97.06,97.01,97.05,248600000.0
2008-02-04 13:05:00,97.05,97.07,97.01,97.04,232000000.0
2008-02-04 13:06:00,97.04,97.07,97.025,97.05,162200000.0
2008-02-04 13:07:00,97.05,97.07,97.05,97.06,147000000.0
2008-02-04 13:08:00,97.06,97.08,97.04,97.08,224600000.0
2008-02-04 13:09:00,97.08,97.08,97.05,97.05,164000000.0
2008-02-04 13:10:00,97.05,97.06,97.04,97.05,121200000.0
2008-02-04 13:11:00,97.05,97.06,97.04,97.05,224400000.0
2008-02-04 13:12:00,97.05,97.11,97.04,97.075,220200000.0
2008-02-04 13:13:00,97.075,97.12,97.07,97.12,143800000.0
2008-02-04 13:14:00,97.12,97.12,97.09,97.09,170600000.0
2008-02-04 13:15:00,97.09,97.1,97.09,97.1,63000000.0
2008-02-04 13:16:00,97.1,97.1,97.09,97.09,174200000.0
2008-02-04 13:17:00,97.09,97.13,97.085,97.11,196200000.0
2008-02-04 13:18:00,97.11,97.14,97.09,97.11,191800000.0
2008-02-04 13:19:00,97.11,97.11,97.08,97.1,188000000.0
2008-02-04 13:20:00,97.1,97.13,97.1,97.1,262000000.0
2008-02-04 13:21:00,97.1,97.11,97.09,97.09,255400000.0
2008-02-04 13:22:00,97.09,97.1,97.08,97.1,257000000.0
2008-02-04 13:23:00,97.1,97.11,97.09,97.09,237200000.0
2008-02-04 13:24:00,97.09,97.11,97.08,97.09,400400000.0
2008-02-04 13:25:00,97.09,97.1,97.055,97.07,307800000.0
2008-02-04 13:26:00,97.07,97.07,97.03,97.03,260200000.0
2008-02-04 13:27:00,97.03,97.06,96.99,97.01,280400000.0
2008-02-04 13:28:00,97.01,97.02,96.98,96.98,280400000.0
2008-02-04 13:29:00,96.98,97.035,96.98,97.035,200700000.0
2008-02-04 13:30:00,97.035,97.035,97.0,97.015,439900000.0
2008-02-04 13:31:00,97.015,97.015,96.935,96.94,545000000.0
2008-02-04 13:32:00,96.94,96.96,96.94,96.95,212200000.0
2008-02-04 13:33:00,96.95,96.95,96.92,96.92,224000000.0
2008-02-04 13:34:00,96.92,96.93,96.9,96.9,272600000.0
2008-02-04 13:35:00,96.9,96.96,96.895,96.96,491000000.0
2008-02-04 13:36:00,96.96,97.03,96.94,96.98,401000000.0
2008-02-04 13:37:00,96.98,97.04,96.98,97.005,375000000.0
2008-02-04 13:38:00,96.995,97.05,96.985,97.04,303200000.0
2008-02-04 13:39:00,97.04,97.05,97.03,97.03,415800000.0
2008-02-04 13:40:00,97.03,97.03,97.0,97.0,335200000.0
2008-02-04 13:41:00,97.01,97.03,97.01,97.03,268400000.0
2008-02-04 13:42:00,97.03,97.03,97.01,97.01,263000000.0
2008-02-04 13:43:00,97.01,97.01,97.0,97.0,229400000.0
2008-02-04 13:44:00,97.0,97.01,97.0,97.01,705400000.0
2008-02-04 13:45:00,97.01,97.05,97.005,97.05,376000000.0
2008-02-04 13:46:00,97.05,97.06,97.03,97.03,316600000.0
2008-02-04 13:47:00,97.03,97.06,97.03,97.05,296000000.0
2008-02-04 13:48:00,97.05,97.07,97.05,97.07,245000000.0
2008-02-04 13:49:00,97.07,97.12,97.07,97.12,305000000.0
2008-02-04 13:50:00,97.12,97.12,97.055,97.055,275400000.0
2008-02-04 13:51:00,97.055,97.055,97.025,97.04,855400000.0
2008-02-04 13:52:00,97.04,97.04,97.025,97.025,728400000.0
2008-02-04 13:53:00,97.025,97.03,96.96,96.98,1316000000.0
2008-02-04 13:54:00,96.98,96.99,96.965,96.98,361400001.0
2008-02-04 13:55:00,96.98,96.99,96.98,96.98,292200000.0
2008-02-04 13:56:00,96.98,96.99,96.96,96.97,346600000.0
2008-02-04 13:57:00,96.97,97.01,96.96,97.0,276800000.0
2008-02-04 13:58:00,97.0,97.0,96.98,97.0,247400000.0
2008-02-04 13:59:00,97.0,97.01,96.975,96.975,348400000.0
2008-02-04 14:00:00,96.975,96.98,96.96,96.96,396200000.0
2008-02-04 14:01:00,96.96,96.98,96.96,96.98,332700000.0
2008-02-04 14:02:00,96.98,97.0,96.97,97.0,279100000.0
2008-02-04 14:03:00,97.0,97.03,96.985,97.03,384800000.0
2008-02-04 14:04:00,97.03,97.05,96.975,96.98,870000000.0
2008-02-04 14:05:00,96.98,96.99,96.98,96.98,233000000.0
2008-02-04 14:06:00,96.98,96.98,96.96,96.96,506600000.0
2008-02-04 14:07:00,96.96,97.0,96.96,96.99,280600000.0
2008-02-04 14:08:00,96.99,97.01,96.99,97.0,248800000.0
2008-02-04 14:09:00,97.0,97.0,96.98,96.98,206000000.0
2008-02-04 14:10:00,96.98,96.99,96.96,96.99,565600000.0
2008-02-04 14:11:00,96.99,96.99,96.97,96.97,247800000.0
2008-02-04 14:12:00,96.97,96.99,96.97,96.99,224800000.0
2008-02-04 14:13:00,96.99,97.0,96.95,96.95,273000000.0
2008-02-04 14:14:00,96.95,96.95,96.93,96.93,236000000.0
2008-02-04 14:15:00,96.93,96.93,96.91,96.92,350600000.0
2008-02-04 14:16:00,96.92,96.94,96.92,96.925,340800000.0
2008-02-04 14:17:00,96.925,96.935,96.9,96.93,297000000.0
2008-02-04 14:18:00,96.93,96.94,96.91,96.91,286200000.0
2008-02-04 14:19:00,96.91,96.91,96.905,96.91,437200000.0
2008-02-04 14:20:00,96.91,96.93,96.91,96.91,209200000.0
2008-02-04 14:21:00,96.91,96.93,96.895,96.91,322600000.0
2008-02-04 14:22:00,96.91,96.91,96.87,96.87,268600000.0
2008-02-04 14:23:00,96.87,96.91,96.87,96.91,232400000.0
2008-02-04 14:24:00,96.91,96.93,96.91,96.915,348300000.0
2008-02-04 14:25:00,96.915,96.93,96.895,96.9,483700000.0
2008-02-04 14:26:00,96.9,96.92,96.9,96.92,292100000.0
2008-02-04 14:27:00,96.92,96.93,96.92,96.93,233700000.0
2008-02-04 14:28:00,96.93,96.95,96.92,96.95,549700000.0
2008-02-04 14:29:00,96.95,96.955,96.93,96.94,488000000.0
2008-02-04 14:30:00,96.94,96.945,96.93,96.945,1165500000.0
2008-02-04 14:31:00,96.945,96.945,96.925,96.935,1007400000.0
2008-02-04 14:32:00,96.935,96.945,96.93,96.94,1030900000.0
2008-02-04 14:33:00,96.94,96.95,96.93,96.935,1090300000.0
2008-02-04 14:34:00,96.935,96.935,96.92,96.925,1006200000.0
2008-02-04 14:35:00,96.925,96.935,96.915,96.935,714800000.0
2008-02-04 14:36:00,96.935,96.955,96.93,96.955,854800000.0
2008-02-04 14:37:00,96.955,96.96,96.945,96.95,867000000.0
2008-02-04 14:38:00,96.95,96.95,96.93,96.93,898600000.0
2008-02-04 14:39:00,96.93,96.97,96.925,96.97,1069600000.0
2008-02-04 14:40:00,96.97,96.97,96.93,96.93,773100000.0
2008-02-04 14:41:00,96.93,96.95,96.91,96.95,592800000.0
2008-02-04 14:42:00,96.95,96.965,96.925,96.95,603800000.0
2008-02-04 14:43:00,96.95,96.975,96.905,96.91,681800000.0
2008-02-04 14:44:00,96.91,96.925,96.895,96.925,729300000.0
2008-02-04 14:45:00,96.925,96.935,96.92,96.93,1016600000.0
2008-02-04 14:46:00,96.935,96.975,96.93,96.965,1111200000.0
2008-02-04 14:47:00,96.965,97.005,96.965,96.975,934400000.0
2008-02-04 14:48:00,96.975,97.03,96.965,96.975,975300000.0
2008-02-04 14:49:00,96.975,96.975,96.955,96.97,930800000.0
2008-02-04 14:50:00,96.97,96.985,96.965,96.985,1150000000.0
2008-02-04 14:51:00,96.985,96.985,96.965,96.97,794400000.0
2008-02-04 14:52:00,96.97,96.985,96.965,96.98,1008400000.0
2008-02-04 14:53:00,96.98,96.98,96.975,96.98,884400000.0
2008-02-04 14:54:00,96.98,96.985,96.975,96.975,1067000000.0
2008-02-04 14:55:00,96.975,96.985,96.965,96.965,1308400000.0
2008-02-04 14:56:00,96.965,96.985,96.96,96.965,772000000.0
2008-02-04 14:57:00,96.965,96.98,96.955,96.975,966400000.0
2008-02-04 14:58:00,96.975,96.985,96.975,96.985,870900000.0
2008-02-04 14:59:00,96.985,96.995,96.955,96.96,471700000.0
2008-02-04 15:00:00,96.96,96.995,96.955,96.98,1272000000.0
2008-02-04 15:01:00,96.98,96.98,96.935,96.935,840600000.0
2008-02-04 15:02:00,96.935,96.955,96.91,96.925,1264800000.0
2008-02-04 15:03:00,96.925,96.945,96.915,96.915,1812500000.0
2008-02-04 15:04:00,96.915,96.915,96.885,96.915,1168800000.0
2008-02-04 15:05:00,96.915,96.915,96.885,96.885,724800000.0
2008-02-04 15:06:00,96.885,96.925,96.865,96.915,571800000.0
2008-02-04 15:07:00,96.92,96.94,96.905,96.915,1004700000.0
2008-02-04 15:08:00,96.915,96.935,96.89,96.915,834000000.0
2008-02-04 15:09:00,96.915,96.915,96.895,96.905,650000000.0
2008-02-04 15:10:00,96.905,96.93,96.905,96.915,538400000.0
2008-02-04 15:11:00,96.915,96.94,96.91,96.915,920200000.0
2008-02-04 15:12:00,96.915,96.965,96.915,96.955,1158100000.0
2008-02-04 15:13:00,96.955,96.98,96.955,96.98,802500000.0
2008-02-04 15:14:00,96.98,96.995,96.975,96.995,824600000.0
2008-02-04 15:15:00,96.995,97.01,96.985,96.99,812600000.0
2008-02-04 15:16:00,96.99,97.015,96.99,97.01,841000000.0
2008-02-04 15:17:00,97.01,97.05,97.005,97.05,657900000.0
2008-02-04 15:18:00,97.05,97.055,97.025,97.035,575500000.0
2008-02-04 15:19:00,97.035,97.035,96.97,96.975,1112300000.0
2008-02-04 15:20:00,96.975,97.005,96.975,96.98,655400000.0
2008-02-04 15:21:00,96.98,97.025,96.975,97.0,1060000000.0
2008-02-04 15:22:00,97.0,97.045,96.995,97.045,1038400000.0
2008-02-04 15:23:00,97.045,97.07,97.03,97.04,930000000.0
2008-02-04 15:24:00,97.04,97.04,97.025,97.025,651800000.0
2008-02-04 15:25:00,97.025,97.04,97.015,97.04,993800000.0
2008-02-04 15:26:00,97.04,97.095,97.04,97.065,832100000.0
2008-02-04 15:27:00,97.065,97.09,97.065,97.085,1033600000.0
2008-02-04 15:28:00,97.085,97.12,97.085,97.1,785400000.0
2008-02-04 15:29:00,97.095,97.11,97.08,97.09,1229800000.0
2008-02-04 15:30:00,97.09,97.105,97.085,97.105,1065800000.0
2008-02-04 15:31:00,97.105,97.125,97.1,97.12,784599999.0
2008-02-04 15:32:00,97.12,97.125,97.105,97.11,1083000000.0
2008-02-04 15:33:00,97.11,97.11,97.075,97.09,1183400000.0
2008-02-04 15:34:00,97.09,97.09,97.005,97.015,1010400000.0
2008-02-04 15:35:00,97.015,97.02,96.975,97.0,997200000.0
2008-02-04 15:36:00,97.0,97.025,96.965,96.98,1090800000.0
2008-02-04 15:37:00,96.975,97.015,96.975,97.015,992000000.0
2008-02-04 15:38:00,97.015,97.055,97.015,97.045,1083600000.0
2008-02-04 15:39:00,97.045,97.095,97.045,97.09,1160400000.0
2008-02-04 15:40:00,97.09,97.1,97.065,97.07,770700000.0
2008-02-04 15:41:00,97.07,97.095,97.07,97.085,963200000.0
2008-02-04 15:42:00,97.085,97.115,97.085,97.085,834000000.0
2008-02-04 15:43:00,97.085,97.095,97.08,97.08,284200000.0
2008-02-04 15:44:00,97.08,97.085,97.075,97.075,972900000.0
2008-02-04 15:45:00,97.075,97.085,97.07,97.075,802400000.0
2008-02-04 15:46:00,97.075,97.095,97.075,97.095,1006000000.0
2008-02-04 15:47:00,97.095,97.105,97.095,97.095,769400000.0
2008-02-04 15:48:00,97.095,97.1,97.045,97.075,916700000.0
2008-02-04 15:49:00,97.075,97.075,97.055,97.055,703400000.0
2008-02-04 15:50:00,97.055,97.105,97.055,97.085,670200000.0
2008-02-04 15:51:00,97.085,97.115,97.085,97.105,442600000.0
2008-02-04 15:52:00,97.105,97.115,97.065,97.105,557400000.0
2008-02-04 15:53:00,97.105,97.12,97.09,97.095,981400000.0
2008-02-04 15:54:00,97.095,97.115,97.085,97.095,1049600000.0
2008-02-04 15:55:00,97.095,97.1,97.09,97.095,1257000000.0
2008-02-04 15:56:00,97.095,97.1,97.085,97.09,1333000000.0
2008-02-04 15:57:00,97.09,97.095,97.085,97.085,691600000.0
2008-02-04 15:58:00,97.085,97.1,97.075,97.09,1155600000.0
2008-02-04 15:59:00,97.09,97.135,97.085,97.135,834600000.0
2008-02-04 16:00:00,97.13,97.145,97.125,97.135,567800000.0
2008-02-04 16:01:00,97.135,97.14,97.115,97.13,1158200000.0
2008-02-04 16:02:00,97.13,97.155,97.11,97.11,1195000000.0
2008-02-04 16:03:00,97.11,97.145,97.11,97.135,855100000.0
2008-02-04 16:04:00,97.135,97.14,97.115,97.115,1446600000.0
2008-02-04 16:05:00,97.115,97.19,97.115,97.19,1221900000.0
2008-02-04 16:06:00,97.19,97.19,97.115,97.12,656900000.0
2008-02-04 16:07:00,97.12,97.185,97.12,97.14,934350000.0
2008-02-04 16:08:00,97.14,97.155,97.14,97.14,1096800000.0
2008-02-04 16:09:00,97.14,97.15,97.13,97.14,817200000.0
2008-02-04 16:10:00,97.14,97.17,97.14,97.15,615800000.0
2008-02-04 16:11:00,97.15,97.18,97.15,97.15,585500000.0
2008-02-04 16:12:00,97.15,97.18,97.15,97.155,763200000.0
2008-02-04 16:13:00,97.155,97.195,97.155,97.195,1076200000.0
2008-02-04 16:14:00,97.185,97.205,97.155,97.155,608000000.0
2008-02-04 16:15:00,97.155,97.17,97.14,97.145,1036800000.0
2008-02-04 16:16:00,97.145,97.175,97.145,97.165,1046000000.0
2008-02-04 16:17:00,97.165,97.195,97.14,97.175,945300000.0
2008-02-04 16:18:00,97.175,97.185,97.165,97.17,832800000.0
2008-02-04 16:19:00,97.17,97.185,97.165,97.175,767600000.0
2008-02-04 16:20:00,97.175,97.18,97.165,97.18,709400000.0
2008-02-04 16:21:00,97.18,97.185,97.15,97.185,874300000.0
2008-02-04 16:22:00,97.185,97.185,97.15,97.165,713200000.0
2008-02-04 16:23:00,97.165,97.165,97.145,97.145,906200000.0
2008-02-04 16:24:00,97.145,97.155,97.135,97.15,851600000.0
2008-02-04 16:25:00,97.15,97.165,97.145,97.165,559600000.0
2008-02-04 16:26:00,97.165,97.165,97.15,97.15,892800000.0
2008-02-04 16:27:00,97.15,97.155,97.145,97.145,513400000.0
2008-02-04 16:28:00,97.145,97.17,97.145,97.165,257400000.0
2008-02-04 16:29:00,97.165,97.17,97.145,97.16,522600000.0
2008-02-04 16:30:00,97.16,97.18,97.155,97.175,798900000.0
2008-02-04 16:31:00,97.17,97.175,97.13,97.14,754200000.0
2008-02-04 16:32:00,97.135,97.155,97.125,97.155,497400000.0
2008-02-04 16:33:00,97.155,97.16,97.11,97.13,431200000.0
2008-02-04 16:34:00,97.135,97.16,97.13,97.15,605500000.0
2008-02-04 16:35:00,97.15,97.155,97.13,97.13,578600000.0
2008-02-04 16:36:00,97.135,97.135,97.1,97.11,413500000.0
2008-02-04 16:37:00,97.11,97.125,97.095,97.105,419800000.0
2008-02-04 16:38:00,97.105,97.105,97.065,97.065,237400000.0
2008-02-04 16:39:00,97.065,97.085,97.01,97.02,169300000.0
2008-02-04 16:40:00,97.02,97.03,96.935,96.935,175800000.0
2008-02-04 16:41:00,96.94,97.0,96.895,96.975,179800000.0
2008-02-04 16:42:00,96.975,97.0,96.925,96.94,209300000.0
2008-02-04 16:43:00,96.94,96.99,96.94,96.975,192300000.0
2008-02-04 16:44:00,96.975,97.005,96.97,96.99,190100000.0
2008-02-04 16:45:00,96.995,97.005,96.97,96.985,130000000.0
2008-02-04 16:46:00,96.985,97.02,96.985,97.015,204200000.0
2008-02-04 16:47:00,97.015,97.04,97.0,97.035,73600000.0
2008-02-04 16:48:00,97.035,97.04,96.975,97.03,252100000.0
2008-02-04 16:49:00,97.03,97.06,97.01,97.015,212300000.0
2008-02-04 16:50:00,97.015,97.03,96.995,96.995,208500000.0
2008-02-04 16:51:00,96.995,96.995,96.93,96.96,202400000.0
2008-02-04 16:52:00,96.96,96.99,96.955,96.97,243300000.0
2008-02-04 16:53:00,96.975,96.985,96.955,96.985,114000000.0
2008-02-04 16:54:00,96.985,97.025,96.975,97.025,112200000.0
2008-02-04 16:55:00,97.025,97.045,97.005,97.035,97900000.0
2008-02-04 16:56:00,97.035,97.06,97.025,97.055,130000000.0
2008-02-04 16:57:00,97.05,97.065,97.045,97.05,82000000.0
2008-02-04 16:58:00,97.05,97.105,97.05,97.055,94200000.0
2008-02-04 16:59:00,97.055,97.075,97.035,97.07,383300000.0
2008-02-04 17:00:00,97.07,97.115,97.065,97.08,201700000.0
2008-02-04 17:01:00,97.075,97.095,97.04,97.055,145100000.0
2008-02-04 17:02:00,97.055,97.06,97.005,97.005,246200000.0
2008-02-04 17:03:00,97.005,97.005,96.96,97.0,333100000.0
2008-02-04 17:04:00,97.0,97.08,96.99,97.065,153500000.0
2008-02-04 17:05:00,97.065,97.09,97.04,97.065,177100000.0
2008-02-04 17:06:00,97.065,97.07,97.005,97.015,308100000.0
2008-02-04 17:07:00,97.015,97.035,96.93,96.93,368800000.0
2008-02-04 17:08:00,96.93,96.95,96.92,96.95,308200000.0
2008-02-04 17:09:00,96.945,96.97,96.925,96.935,322300000.0
2008-02-04 17:10:00,96.935,96.95,96.92,96.935,463300000.0
2008-02-04 17:11:00,96.935,96.98,96.935,96.975,390600000.0
2008-02-04 17:12:00,96.98,97.0,96.965,96.99,260600000.0
2008-02-04 17:13:00,96.99,97.015,96.99,96.99,356800000.0
2008-02-04 17:14:00,96.995,97.045,96.965,96.97,287900000.0
2008-02-04 17:15:00,96.97,97.02,96.96,97.02,342800000.0
2008-02-04 17:16:00,97.02,97.025,96.995,97.015,295400000.0
2008-02-04 17:17:00,97.015,97.04,97.0,97.035,460100000.0
2008-02-04 17:18:00,97.035,97.055,97.025,97.03,234400000.0
2008-02-04 17:19:00,97.03,97.05,97.025,97.03,220000000.0
2008-02-04 17:20:00,97.03,97.05,97.005,97.01,248300000.0
2008-02-04 17:21:00,97.01,97.06,97.01,97.035,238700000.0
2008-02-04 17:22:00,97.03,97.045,96.995,97.03,266500000.0
2008-02-04 17:23:00,97.03,97.05,97.015,97.045,119400000.0
2008-02-04 17:24:00,97.045,97.075,97.045,97.07,71000000.0
2008-02-04 17:25:00,97.07,97.075,97.03,97.05,174400000.0
2008-02-04 17:26:00,97.05,97.06,97.01,97.03,135600000.0
2008-02-04 17:27:00,97.025,97.045,97.02,97.03,81400000.0
2008-02-04 17:28:00,97.03,97.04,97.005,97.03,104400000.0
2008-02-04 17:29:00,97.03,97.045,97.015,97.03,104600000.0
2008-02-04 17:30:00,97.03,97.03,96.96,96.995,197250000.0
2008-02-04 17:31:00,97.0,97.02,96.97,96.97,307900000.0
2008-02-04 17:32:00,96.97,96.99,96.945,96.96,329200000.0
2008-02-04 17:33:00,96.96,97.0,96.955,96.975,219300000.0
2008-02-04 17:34:00,96.97,96.97,96.91,96.91,160500000.0
2008-02-04 17:35:00,96.91,96.97,96.9,96.94,221200000.0
2008-02-04 17:36:00,96.94,96.94,96.89,96.91,227400000.0
2008-02-04 17:37:00,96.91,96.97,96.9,96.93,255500000.0
2008-02-04 17:38:00,96.93,96.99,96.93,96.95,288100000.0
2008-02-04 17:39:00,96.95,96.985,96.945,96.96,161800000.0
2008-02-04 17:40:00,96.96,96.98,96.95,96.98,79000000.0
2008-02-04 17:41:00,96.98,96.99,96.97,96.98,72600000.0
2008-02-04 17:42:00,96.98,96.99,96.96,96.975,203600000.0
2008-02-04 17:43:00,96.98,97.01,96.98,97.01,169900000.0
2008-02-04 17:44:00,97.01,97.035,97.01,97.035,208600000.0
2008-02-04 17:45:00,97.04,97.055,97.03,97.045,281700000.0
2008-02-04 17:46:00,97.045,97.045,97.01,97.045,361800000.0
2008-02-04 17:47:00,97.045,97.06,97.04,97.045,245100000.0
2008-02-04 17:48:00,97.045,97.05,97.03,97.05,211800000.0
2008-02-04 17:49:00,97.05,97.05,97.015,97.03,189800000.0
2008-02-04 17:50:00,97.03,97.04,97.01,97.02,92000000.0
2008-02-04 17:51:00,97.02,97.03,97.0,97.0,230200000.0
2008-02-04 17:52:00,97.0,97.05,97.0,97.05,301900000.0
2008-02-04 17:53:00,97.05,97.07,97.035,97.07,158100000.0
2008-02-04 17:54:00,97.07,97.08,97.055,97.06,258500000.0
2008-02-04 17:55:00,97.06,97.1,97.06,97.095,173300000.0
2008-02-04 17:56:00,97.095,97.095,97.05,97.06,292000000.0
2008-02-04 17:57:00,97.06,97.09,97.04,97.09,238800000.0
2008-02-04 17:58:00,97.09,97.09,97.045,97.06,356700000.0
2008-02-04 17:59:00,97.06,97.14,97.055,97.12,246400000.0
2008-02-04 18:00:00,97.125,97.13,97.08,97.095,271800000.0
2008-02-04 18:01:00,97.095,97.11,97.08,97.09,229800000.0
2008-02-04 18:02:00,97.09,97.09,97.07,97.08,138500000.0
2008-02-04 18:03:00,97.08,97.09,97.07,97.08,176700000.0
2008-02-04 18:04:00,97.075,97.1,97.045,97.055,355000000.0
2008-02-04 18:05:00,97.055,97.055,96.995,96.995,534000000.0
2008-02-04 18:06:00,96.995,97.02,96.965,96.99,269900000.0
2008-02-04 18:07:00,96.99,97.02,96.99,97.01,115200000.0
2008-02-04 18:08:00,97.01,97.025,97.0,97.025,182700000.0
2008-02-04 18:09:00,97.025,97.08,97.025,97.06,165000000.0
2008-02-04 18:10:00,97.06,97.06,97.03,97.03,257600000.0
2008-02-04 18:11:00,97.03,97.05,97.0,97.0,212600000.0
2008-02-04 18:12:00,97.0,97.025,97.0,97.015,209700000.0
2008-02-04 18:13:00,97.015,97.03,97.01,97.025,33900000.0
2008-02-04 18:14:00,97.03,97.085,97.03,97.075,284500000.0
2008-02-04 18:15:00,97.075,97.1,97.075,97.08,251500000.0
2008-02-04 18:16:00,97.08,97.12,97.08,97.1,285700000.0
2008-02-04 18:17:00,97.1,97.11,97.095,97.11,209400000.0
2008-02-04 18:18:00,97.11,97.145,97.11,97.14,269800000.0
2008-02-04 18:19:00,97.14,97.155,97.13,97.14,475900000.0
2008-02-04 18:20:00,97.145,97.15,97.125,97.13,579500000.0
2008-02-04 18:21:00,97.125,97.155,97.12,97.12,625200000.0
2008-02-04 18:22:00,97.13,97.14,97.11,97.12,126000000.0
2008-02-04 18:23:00,97.12,97.14,97.11,97.11,248300000.0
2008-02-04 18:24:00,97.11,97.11,97.09,97.11,420000000.0
2008-02-04 18:25:00,97.11,97.125,97.09,97.1,285900000.0
2008-02-04 18:26:00,97.1,97.125,97.075,97.125,646300000.0
2008-02-04 18:27:00,97.125,97.14,97.085,97.1,349200000.0
2008-02-04 18:28:00,97.1,97.12,97.08,97.095,149900000.0
2008-02-04 18:29:00,97.1,97.1,97.035,97.05,148000000.0
2008-02-04 18:30:00,97.05,97.075,97.04,97.075,120500000.0
2008-02-04 18:31:00,97.075,97.125,97.07,97.105,158400000.0
2008-02-04 18:32:00,97.1,97.11,97.09,97.105,54700000.0
2008-02-04 18:33:00,97.105,97.105,97.08,97.09,116000000.0
2008-02-04 18:34:00,97.09,97.095,97.08,97.08,123900000.0
2008-02-04 18:35:00,97.08,97.08,97.055,97.055,218900000.0
2008-02-04 18:36:00,97.06,97.065,96.995,97.0,331000000.0
2008-02-04 18:37:00,97.0,97.005,96.95,96.955,155600000.0
2008-02-04 18:38:00,96.955,96.98,96.955,96.97,169700000.0
2008-02-04 18:39:00,96.97,96.98,96.955,96.96,160000000.0
2008-02-04 18:40:00,96.96,96.96,96.93,96.935,135800000.0
2008-02-04 18:41:00,96.935,96.96,96.93,96.96,133500000.0
2008-02-04 18:42:00,96.96,96.99,96.95,96.985,170200000.0
2008-02-04 18:43:00,96.98,97.005,96.96,97.005,131800000.0
2008-02-04 18:44:00,97.005,97.02,96.99,97.0,127200000.0
2008-02-04 18:45:00,97.0,97.0,96.98,96.985,66200000.0
2008-02-04 18:46:00,96.985,97.0,96.98,96.98,91300000.0
2008-02-04 18:47:00,96.98,97.02,96.98,97.02,75100000.0
2008-02-04 18:48:00,97.02,97.035,97.01,97.035,101500000.0
2008-02-04 18:49:00,97.035,97.06,97.03,97.06,52000000.0
2008-02-04 18:50:00,97.06,97.06,97.04,97.045,56600000.0
2008-02-04 18:51:00,97.04,97.04,97.03,97.03,144200000.0
2008-02-04 18:52:00,97.03,97.035,97.02,97.035,151500000.0
2008-02-04 18:53:00,97.035,97.045,97.035,97.04,32200000.0
2008-02-04 18:54:00,97.04,97.06,97.025,97.04,112100000.0
2008-02-04 18:55:00,97.04,97.085,97.03,97.08,212300000.0
2008-02-04 18:56:00,97.08,97.145,97.08,97.12,223900000.0
2008-02-04 18:57:00,97.12,97.14,97.07,97.07,282900000.0
2008-02-04 18:58:00,97.07,97.07,96.995,97.03,278900000.0
2008-02-04 18:59:00,97.03,97.07,97.01,97.02,329200000.0
2008-02-04 19:00:00,97.02,97.04,97.0,97.03,212500000.0
2008-02-04 19:01:00,97.03,97.03,97.005,97.01,220500000.0
2008-02-04 19:02:00,97.01,97.03,97.0,97.01,271100000.0
2008-02-04 19:03:00,97.01,97.02,96.99,97.02,98000000.0
2008-02-04 19:04:00,97.02,97.02,96.97,96.99,171700000.0
2008-02-04 19:05:00,96.99,97.0,96.98,97.0,84000000.0
2008-02-04 19:06:00,97.0,97.0,96.945,96.945,160800000.0
2008-02-04 19:07:00,96.945,96.96,96.93,96.945,152100000.0
2008-02-04 19:08:00,96.945,96.98,96.935,96.98,199100000.0
2008-02-04 19:09:00,96.98,96.98,96.97,96.975,24500000.0
2008-02-04 19:10:00,96.975,96.98,96.96,96.96,107400000.0
2008-02-04 19:11:00,96.96,96.99,96.96,96.99,125200000.0
2008-02-04 19:12:00,96.99,97.03,96.99,97.015,67700000.0
2008-02-04 19:13:00,97.015,97.015,96.975,96.99,100800000.0
2008-02-04 19:14:00,96.99,97.02,96.99,97.02,98800000.0
2008-02-04 19:15:00,97.02,97.02,97.0,97.0,169100000.0
2008-02-04 19:16:00,97.0,97.01,96.98,96.98,130600000.0
2008-02-04 19:17:00,96.98,96.985,96.975,96.98,200100000.0
2008-02-04 19:18:00,96.98,97.01,96.98,97.01,37700000.0
2008-02-04 19:19:00,97.01,97.015,97.005,97.015,110600000.0
2008-02-04 19:20:00,97.015,97.04,97.015,97.04,95300000.0
2008-02-04 19:21:00,97.04,97.04,96.985,97.0,124200000.0
2008-02-04 19:22:00,97.0,97.02,96.995,96.995,230900000.0
2008-02-04 19:23:00,96.995,97.005,96.97,96.97,161000000.0
2008-02-04 19:24:00,96.975,96.98,96.975,96.98,107200000.0
2008-02-04 19:25:00,96.98,96.99,96.97,96.98,71100000.0
2008-02-04 19:26:00,96.98,97.0,96.98,96.98,40100000.0
2008-02-04 19:27:00,96.985,96.99,96.96,96.965,46000000.0
2008-02-04 19:28:00,96.965,96.97,96.93,96.94,129900000.0
2008-02-04 19:29:00,96.94,96.94,96.915,96.92,82900000.0
2008-02-04 19:30:00,96.92,96.94,96.87,96.88,126100000.0
2008-02-04 19:31:00,96.875,96.88,96.875,96.88,69400000.0
2008-02-04 19:32:00,96.88,96.89,96.87,96.89,75800000.0
2008-02-04 19:33:00,96.89,96.97,96.86,96.97,332800000.0
2008-02-04 19:34:00,96.97,97.015,96.97,97.01,121200000.0
2008-02-04 19:35:00,97.01,97.02,97.0,97.01,98100000.0
2008-02-04 19:36:00,97.01,97.01,96.97,96.98,77700000.0
2008-02-04 19:37:00,96.98,96.98,96.94,96.97,195800000.0
2008-02-04 19:38:00,96.97,96.98,96.92,96.925,122600000.0
2008-02-04 19:39:00,96.925,96.935,96.92,96.935,148000000.0
2008-02-04 19:40:00,96.94,96.97,96.935,96.96,245200000.0
2008-02-04 19:41:00,96.96,96.99,96.96,96.99,175800000.0
2008-02-04 19:42:00,96.99,96.99,96.96,96.96,82200000.0
2008-02-04 19:43:00,96.96,96.96,96.915,96.915,153000000.0
2008-02-04 19:44:00,96.925,96.95,96.91,96.915,118900000.0
2008-02-04 19:45:00,96.91,96.92,96.89,96.89,149800000.0
2008-02-04 19:46:00,96.89,96.925,96.87,96.925,289700000.0
2008-02-04 19:47:00,96.925,96.96,96.895,96.895,300000000.0
2008-02-04 19:48:00,96.895,96.905,96.88,96.895,190000000.0
2008-02-04 19:49:00,96.895,96.935,96.895,96.93,221100000.0
2008-02-04 19:50:00,96.93,96.94,96.93,96.94,67200000.0
2008-02-04 19:51:00,96.94,96.97,96.94,96.95,165100000.0
2008-02-04 19:52:00,96.95,96.97,96.94,96.945,179100000.0
2008-02-04 19:53:00,96.945,96.945,96.91,96.915,153100000.0
2008-02-04 19:54:00,96.92,96.925,96.91,96.925,98000000.0
2008-02-04 19:55:00,96.925,96.95,96.92,96.95,80300000.0
2008-02-04 19:56:00,96.95,96.99,96.95,96.95,123600000.0
2008-02-04 19:57:00,96.95,96.95,96.905,96.925,207600000.0
2008-02-04 19:58:00,96.925,96.93,96.92,96.92,62700000.0
2008-02-04 19:59:00,96.92,96.935,96.9,96.93,103200000.0
2008-02-04 20:00:00,96.93,96.95,96.925,96.95,51000000.0
2008-02-04 20:01:00,96.95,96.96,96.935,96.95,144100000.0
2008-02-04 20:02:00,96.95,96.95,96.925,96.925,85100000.0
2008-02-04 20:03:00,96.93,96.965,96.93,96.95,69600000.0
2008-02-04 20:04:00,96.95,96.95,96.93,96.93,47200000.0
2008-02-04 20:05:00,96.93,96.935,96.87,96.885,281100000.0
2008-02-04 20:06:00,96.885,96.885,96.87,96.875,112400000.0
2008-02-04 20:07:00,96.875,96.875,96.805,96.82,74000000.0
2008-02-04 20:08:00,96.82,96.82,96.805,96.81,70800000.0
2008-02-04 20:09:00,96.81,96.875,96.805,96.86,201068000.0
2008-02-04 20:10:00,96.865,96.885,96.86,96.87,217720000.0
2008-02-04 20:11:00,96.87,96.9,96.87,96.88,305944000.0
2008-02-04 20:12:00,96.885,96.9,96.88,96.88,295312000.0
2008-02-04 20:13:00,96.88,96.88,96.875,96.875,18792000.0
2008-02-04 20:14:00,96.875,96.875,96.875,96.875,64300000.0
2008-02-04 20:15:00,96.875,96.93,96.875,96.92,327772000.0
2008-02-04 20:16:00,96.92,96.92,96.92,96.92,82592000.0
2008-02-04 20:17:00,96.92,96.925,96.905,96.92,105512000.0
2008-02-04 20:18:00,96.92,96.945,96.91,96.94,273904000.0
2008-02-04 20:19:00,96.94,96.955,96.94,96.95,168576000.0
2008-02-04 20:20:00,96.95,96.95,96.91,96.91,116560000.0
2008-02-04 20:21:00,96.91,96.92,96.855,96.88,376224000.0
2008-02-04 20:22:00,96.88,96.9,96.88,96.9,56192000.0
2008-02-04 20:23:00,96.9,96.9,96.89,96.89,54892000.0
2008-02-04 20:24:00,96.89,96.895,96.89,96.895,64768000.0
2008-02-04 20:25:00,96.895,96.895,96.89,96.89,137056000.0
2008-02-04 20:26:00,96.885,96.905,96.88,96.905,331872000.0
2008-02-04 20:27:00,96.905,96.94,96.9,96.94,223296000.0
2008-02-04 20:28:00,96.94,96.95,96.94,96.94,218016000.0
2008-02-04 20:29:00,96.94,96.96,96.935,96.95,102424000.0
2008-02-04 20:30:00,96.95,96.97,96.935,96.95,229744000.0
2008-02-04 20:31:00,96.95,96.96,96.93,96.95,102336000.0
2008-02-04 20:32:00,96.95,96.96,96.94,96.95,19552000.0
2008-02-04 20:33:00,96.95,96.95,96.945,96.95,123300000.0
2008-02-04 20:34:00,96.95,96.96,96.95,96.96,40192000.0
2008-02-04 20:35:00,96.95,96.96,96.945,96.955,96176000.0
2008-02-04 20:36:00,96.955,96.96,96.95,96.96,189824000.0
2008-02-04 20:37:00,96.96,96.98,96.945,96.98,128944000.0
2008-02-04 20:38:00,96.985,97.02,96.985,97.005,178184000.0
2008-02-04 20:39:00,97.005,97.02,96.99,96.99,253600000.0
2008-02-04 20:40:00,96.99,97.005,96.98,97.0,391872000.0
2008-02-04 20:41:00,97.0,97.01,96.99,96.995,204544000.0
2008-02-04 20:42:00,96.995,97.01,96.99,97.01,55040000.0
2008-02-04 20:43:00,97.01,97.01,96.99,96.99,22120000.0
2008-02-04 20:44:00,96.985,97.0,96.985,96.995,114100000.0
2008-02-04 20:45:00,96.995,97.025,96.995,97.02,300800000.0
2008-02-04 20:46:00,97.02,97.02,97.01,97.01,143360000.0
2008-02-04 20:47:00,97.01,97.02,97.01,97.02,139564000.0
2008-02-04 20:48:00,97.02,97.02,97.01,97.02,3936000.0
2008-02-04 20:49:00,97.005,97.01,96.99,97.0,152512000.0
2008-02-04 20:50:00,97.0,97.0,96.985,96.985,92352000.0
2008-02-04 20:51:00,96.985,96.99,96.98,96.98,90208000.0
2008-02-04 20:52:00,96.98,96.985,96.975,96.98,163552000.0
2008-02-04 20:53:00,96.98,97.0,96.98,96.99,148696000.0
2008-02-04 20:54:00,96.99,97.0,96.975,97.0,127500000.0
2008-02-04 20:55:00,97.0,97.01,97.0,97.01,56044000.0
2008-02-04 20:56:00,96.995,97.0,96.99,97.0,51468000.0
2008-02-04 20:57:00,97.0,97.0,96.975,97.0,48384000.0
2008-02-04 20:58:00,97.0,97.01,97.0,97.01,12224000.0
2008-02-04 20:59:00,97.0,97.05,96.995,97.04,304884000.0
2008-02-04 21:00:00,97.04,97.04,97.0,97.02,45420000.0
2008-02-04 21:01:00,97.02,97.02,97.01,97.01,9600000.0
2008-02-04 21:02:00,97.01,97.03,97.0,97.02,63308000.0
2008-02-04 21:03:00,97.02,97.02,97.0,97.01,150432000.0
2008-02-04 21:04:00,97.01,97.01,97.005,97.005,16768000.0
2008-02-04 21:05:00,97.0,97.005,96.97,96.975,264400000.0
2008-02-04 21:06:00,96.975,96.975,96.96,96.96,352712000.0
2008-02-04 21:07:00,96.96,96.975,96.96,96.975,205328000.0
2008-02-04 21:08:00,96.98,96.99,96.975,96.99,216968000.0
2008-02-04 21:09:00,96.99,96.99,96.97,96.97,51036000.0
2008-02-04 21:10:00,96.97,96.97,96.95,96.95,101368000.0
2008-02-04 21:11:00,96.95,96.96,96.95,96.96,92500000.0
2008-02-04 21:12:00,96.97,96.97,96.915,96.915,138904000.0
2008-02-04 21:13:00,96.915,96.93,96.91,96.91,319404000.0
2008-02-04 21:14:00,96.915,96.92,96.9,96.91,393120000.0
2008-02-04 21:15:00,96.91,96.92,96.905,96.92,120756000.0
2008-02-04 21:16:00,96.92,96.925,96.91,96.915,262216000.0
2008-02-04 21:17:00,96.915,96.93,96.91,96.93,193056000.0
2008-02-04 21:18:00,96.93,96.93,96.92,96.925,200008000.0
2008-02-04 21:19:00,96.92,96.93,96.915,96.93,222976000.0
2008-02-04 21:20:00,96.925,96.94,96.925,96.93,8800000.0
2008-02-04 21:21:00,96.93,96.935,96.915,96.935,87024000.0
2008-02-04 21:22:00,96.935,96.975,96.935,96.97,319520000.0
2008-02-04 21:23:00,96.97,96.97,96.945,96.96,230536000.0
2008-02-04 21:24:00,96.96,96.96,96.95,96.96,46304000.0
2008-02-04 21:25:00,96.955,96.96,96.955,96.96,92864000.0
2008-02-04 21:26:00,96.96,96.96,96.945,96.95,141152000.0
2008-02-04 21:27:00,96.95,96.98,96.95,96.98,159296000.0
2008-02-04 21:28:00,96.98,96.98,96.975,96.975,104800000.0
2008-02-04 21:29:00,96.98,96.985,96.975,96.975,204352000.0
2008-02-04 21:30:00,96.975,96.975,96.91,96.94,543800000.0
2008-02-04 21:31:00,96.94,96.945,96.93,96.93,222560000.0
2008-02-04 21:32:00,96.93,96.93,96.915,96.915,163168000.0
2008-02-04 21:33:00,96.91,96.93,96.9,96.93,275872000.0
2008-02-04 21:34:00,96.93,96.93,96.92,96.92,39552000.0
2008-02-04 21:35:00,96.92,96.93,96.92,96.92,105732000.0
2008-02-04 21:36:00,96.92,96.92,96.88,96.885,170728000.0
2008-02-04 21:37:00,96.885,96.93,96.885,96.93,223296000.0
2008-02-04 21:38:00,96.93,96.935,96.92,96.935,378236000.0
2008-02-04 21:39:00,96.935,96.935,96.89,96.905,328396000.0
2008-02-04 21:40:00,96.905,96.905,96.895,96.9,256800000.0
2008-02-04 21:41:00,96.9,96.91,96.89,96.91,121664000.0
2008-02-04 21:42:00,96.91,96.91,96.89,96.91,143392000.0
2008-02-04 21:43:00,96.91,96.91,96.895,96.895,19552000.0
2008-02-04 21:44:00,96.895,96.95,96.88,96.95,250512000.0
2008-02-04 21:45:00,96.95,96.955,96.95,96.95,61356000.0
2008-02-04 21:46:00,96.95,96.97,96.95,96.96,131692000.0
2008-02-04 21:47:00,96.96,96.965,96.95,96.96,164268000.0
2008-02-04 21:48:00,96.96,96.965,96.955,96.955,33408000.0
2008-02-04 21:49:00,96.955,96.97,96.94,96.94,78528000.0
2008-02-04 21:50:00,96.94,96.97,96.94,96.97,93848000.0
2008-02-04 21:51:00,96.97,96.995,96.96,96.99,162704000.0
2008-02-04 21:52:00,96.99,96.99,96.93,96.935,523688000.0
2008-02-04 21:53:00,96.93,96.97,96.93,96.97,212848000.0
2008-02-04 21:54:00,96.97,96.99,96.95,96.99,194764000.0
2008-02-04 21:55:00,96.99,96.99,96.98,96.98,22944000.0
2008-02-04 21:56:00,96.98,97.005,96.98,96.995,142176000.0
2008-02-04 21:57:00,96.995,97.02,96.995,97.005,338444000.0
2008-02-04 21:58:00,97.0,97.08,96.99,97.055,143700000.0
2008-02-04 21:59:00,97.055,97.1,97.055,97.1,314588000.0
2008-02-04 22:00:00,97.1,97.1,97.035,97.04,155936000.0
2008-02-04 22:01:00,97.04,97.04,97.015,97.03,288584000.0
2008-02-04 22:02:00,97.03,97.04,97.015,97.03,305448000.0
2008-02-04 22:03:00,97.03,97.045,97.02,97.02,373600000.0
2008-02-04 22:04:00,97.02,97.05,97.02,97.05,322524000.0
2008-02-04 22:05:00,97.05,97.08,97.05,97.06,119444000.0
2008-02-04 22:06:00,97.06,97.07,97.05,97.06,77152000.0
2008-02-04 22:07:00,97.06,97.06,97.05,97.055,111776000.0
2008-02-04 22:08:00,97.055,97.065,97.035,97.045,351400000.0
2008-02-04 22:09:00,97.045,97.06,97.035,97.04,306560000.0
2008-02-04 22:10:00,97.04,97.08,97.04,97.07,242156000.0
2008-02-04 22:11:00,97.07,97.07,97.045,97.07,46624000.0
2008-02-04 22:12:00,97.07,97.07,97.05,97.05,19200000.0
2008-02-04 22:13:00,97.05,97.06,97.04,97.05,51936000.0
2008-02-04 22:14:00,97.05,97.06,97.045,97.06,8128000.0
2008-02-04 22:15:00,97.06,97.065,97.055,97.06,163232000.0
2008-02-04 22:16:00,97.06,97.08,97.06,97.08,55968000.0
2008-02-04 22:17:00,97.08,97.09,97.05,97.055,325708000.0
2008-02-04 22:18:00,97.055,97.105,97.055,97.085,202336000.0
2008-02-04 22:19:00,97.085,97.09,97.075,97.09,348864000.0
2008-02-04 22:20:00,97.09,97.1,97.06,97.085,274124000.0
2008-02-04 22:21:00,97.08,97.09,97.075,97.075,95864000.0
2008-02-04 22:22:00,97.07,97.09,97.07,97.085,162720000.0
2008-02-04 22:23:00,97.085,97.1,97.085,97.09,230828000.0
2008-02-04 22:24:00,97.09,97.09,97.075,97.085,208096000.0
2008-02-04 22:25:00,97.085,97.085,97.075,97.075,237600000.0
2008-02-04 22:26:00,97.075,97.09,97.07,97.09,224096000.0
2008-02-04 22:27:00,97.09,97.1,97.07,97.07,34816000.0
2008-02-04 22:28:00,97.07,97.07,97.04,97.06,419576000.0
2008-02-04 22:29:00,97.06,97.06,97.02,97.04,184540000.0
2008-02-04 22:30:00,97.04,97.04,96.98,96.99,281760000.0
2008-02-04 22:31:00,96.99,97.02,96.97,97.01,216896000.0
2008-02-04 22:32:00,97.01,97.02,97.01,97.01,336960000.0
2008-02-04 22:33:00,97.01,97.01,96.98,96.98,91504000.0
2008-02-04 22:34:00,96.98,96.99,96.975,96.975,9472000.0
2008-02-04 22:35:00,96.975,96.98,96.965,96.97,62016000.0
2008-02-04 22:36:00,96.97,96.97,96.94,96.95,45304000.0
2008-02-04 22:37:00,96.95,96.95,96.945,96.95,98944000.0
2008-02-04 22:38:00,96.95,96.95,96.94,96.945,41440000.0
2008-02-04 22:39:00,96.945,96.99,96.945,96.98,340196000.0
2008-02-04 22:40:00,96.98,96.98,96.95,96.96,129436000.0
2008-02-04 22:41:00,96.96,96.99,96.955,96.98,115744000.0
2008-02-04 22:42:00,96.98,96.985,96.975,96.98,112768000.0
2008-02-04 22:43:00,96.98,96.98,96.97,96.97,135296000.0
2008-02-04 22:44:00,96.97,97.0,96.97,97.0,153904000.0
2008-02-04 22:45:00,97.0,97.0,96.975,96.985,107424000.0
2008-02-04 22:46:00,96.985,97.03,96.975,97.015,379404000.0
2008-02-04 22:47:00,97.01,97.02,97.005,97.02,103460000.0
2008-02-04 22:48:00,97.02,97.03,97.005,97.03,85232000.0
2008-02-04 22:49:00,97.03,97.04,97.02,97.04,98176000.0
2008-02-04 22:50:00,97.04,97.04,97.015,97.025,220576000.0
2008-02-04 22:51:00,97.025,97.04,97.02,97.04,40336000.0
2008-02-04 22:52:00,97.035,97.04,97.03,97.035,108416000.0
2008-02-04 22:53:00,97.035,97.05,97.025,97.03,144864000.0
2008-02-04 22:54:00,97.03,97.045,97.03,97.03,158796000.0
2008-02-04 22:55:00,97.03,97.03,97.01,97.01,197280000.0
2008-02-04 22:56:00,97.01,97.03,97.005,97.02,174752000.0
2008-02-04 22:57:00,97.02,97.02,97.01,97.01,118688000.0
2008-02-04 22:58:00,97.01,97.04,97.01,97.025,423352000.0
2008-02-04 22:59:00,97.025,97.035,96.985,96.99,578268000.0
2008-02-04 23:00:00,96.99,97.005,96.98,97.0,229884000.0
2008-02-04 23:01:00,97.0,97.0,96.98,96.99,25460000.0
2008-02-04 23:02:00,96.99,96.99,96.935,96.965,135360000.0
2008-02-04 23:03:00,96.965,96.97,96.95,96.95,63584000.0
2008-02-04 23:04:00,96.95,96.96,96.93,96.93,98456000.0
2008-02-04 23:05:00,96.93,96.94,96.92,96.94,160144000.0
2008-02-04 23:06:00,96.94,96.96,96.94,96.96,56192000.0
2008-02-04 23:07:00,96.94,96.96,96.94,96.955,70432000.0
2008-02-04 23:08:00,96.955,96.98,96.955,96.965,230524000.0
2008-02-04 23:09:00,96.965,96.965,96.95,96.965,13300000.0
2008-02-04 23:10:00,96.965,96.985,96.965,96.985,146000000.0
2008-02-04 23:11:00,96.985,96.985,96.93,96.95,397584000.0
2008-02-04 23:12:00,96.95,96.96,96.95,96.96,8852000.0
2008-02-04 23:13:00,96.96,96.96,96.955,96.955,19164000.0
2008-02-04 23:14:00,96.955,96.97,96.95,96.955,33892000.0
2008-02-04 23:15:00,96.955,96.96,96.955,96.96,20596000.0
2008-02-04 23:16:00,96.96,96.98,96.945,96.945,65792000.0
2008-02-04 23:17:00,96.945,96.96,96.945,96.95,46920000.0
2008-02-04 23:18:00,96.95,96.98,96.95,96.97,76396000.0
2008-02-04 23:19:00,96.975,96.99,96.945,96.95,362344000.0
2008-02-04 23:20:00,96.95,96.95,96.93,96.93,123864000.0
2008-02-04 23:21:00,96.93,96.95,96.92,96.95,83960000.0
2008-02-04 23:22:00,96.95,96.96,96.94,96.96,122724000.0
2008-02-04 23:23:00,96.96,96.96,96.96,96.96,4896000.0
2008-02-04 23:24:00,96.96,96.96,96.925,96.925,6880000.0
2008-02-04 23:25:00,96.925,96.95,96.925,96.95,24868000.0
2008-02-04 23:26:00,96.94,96.94,96.93,96.93,23940000.0
2008-02-04 23:27:00,96.93,96.94,96.92,96.94,43600000.0
2008-02-04 23:28:00,96.94,96.94,96.91,96.92,68672000.0
2008-02-04 23:29:00,96.92,96.95,96.92,96.95,2224000.0
2008-02-04 23:30:00,96.95,96.95,96.93,96.93,110880000.0
2008-02-04 23:31:00,96.93,96.94,96.91,96.93,174560000.0
2008-02-04 23:32:00,96.93,96.95,96.93,96.95,34032000.0
2008-02-04 23:33:00,96.95,96.95,96.945,96.945,16480000.0
2008-02-04 23:34:00,96.945,96.95,96.93,96.93,137632000.0
2008-02-04 23:35:00,96.94,96.94,96.93,96.93,101920000.0
2008-02-04 23:36:00,96.93,96.94,96.92,96.92,65444000.0
2008-02-04 23:37:00,96.92,96.93,96.86,96.865,396528000.0
2008-02-04 23:38:00,96.87,96.88,96.86,96.88,303040000.0
2008-02-04 23:39:00,96.88,96.92,96.88,96.905,151548000.0
2008-02-04 23:40:00,96.905,96.91,96.86,96.895,99784000.0
2008-02-04 23:41:00,96.895,96.9,96.87,96.89,290900000.0
2008-02-04 23:42:00,96.89,96.895,96.88,96.89,179900000.0
2008-02-04 23:43:00,96.89,96.91,96.89,96.9,104948000.0
2008-02-04 23:44:00,96.9,96.91,96.88,96.91,48420000.0
2008-02-04 23:45:00,96.91,96.92,96.88,96.89,314176000.0
2008-02-04 23:46:00,96.89,96.895,96.885,96.895,140000000.0
2008-02-04 23:47:00,96.895,96.895,96.87,96.88,241200000.0
2008-02-04 23:48:00,96.88,96.9,96.87,96.9,87456000.0
2008-02-04 23:49:00,96.9,96.92,96.89,96.92,29372000.0
2008-02-04 23:50:00,96.92,96.93,96.9,96.93,34736000.0
2008-02-04 23:51:00,96.93,96.93,96.87,96.87,122592000.0
2008-02-04 23:52:00,96.87,96.88,96.845,96.845,234652000.0
2008-02-04 23:53:00,96.845,96.87,96.845,96.87,33728000.0
2008-02-04 23:54:00,96.85,96.89,96.845,96.85,143616000.0
2008-02-04 23:55:00,96.85,96.86,96.845,96.85,54544000.0
2008-02-04 23:56:00,96.85,96.9,96.85,96.9,121764000.0
2008-02-04 23:57:00,96.9,96.91,96.895,96.895,28864000.0
2008-02-04 23:58:00,96.895,96.91,96.87,96.89,55296000.0
2008-02-04 23:59:00,96.88,96.88,96.82,96.84,143200000.0
2008-02-05 00:00:00,96.84,96.87,96.84,96.87,248000000.0
2008-02-05 00:01:00,96.87,96.88,96.83,96.83,126752000.0
2008-02-05 00:02:00,96.83,96.84,96.79,96.79,32096000.0
2008-02-05 00:03:00,96.79,96.82,96.79,96.79,4128000.0
2008-02-05 00:04:00,96.78,96.81,96.78,96.79,24000000.0
2008-02-05 00:05:00,96.78,96.82,96.75,96.81,102660000.0
2008-02-05 00:06:00,96.81,96.84,96.8,96.84,68268000.0
2008-02-05 00:07:00,96.84,96.87,96.84,96.87,65828000.0
2008-02-05 00:08:00,96.87,96.88,96.84,96.85,80640000.0
2008-02-05 00:09:00,96.85,96.85,96.82,96.82,49048000.0
2008-02-05 00:10:00,96.82,96.83,96.82,96.83,38880000.0
2008-02-05 00:11:00,96.826,96.826,96.813,96.825,79000000.0
2008-02-05 00:12:00,96.82,96.85,96.82,96.83,49128000.0
2008-02-05 00:13:00,96.83,96.84,96.83,96.84,41880000.0
2008-02-05 00:14:00,96.84,96.88,96.84,96.88,23776000.0
2008-02-05 00:15:00,96.88,96.88,96.82,96.87,69472000.0
2008-02-05 00:16:00,96.87,96.9,96.87,96.9,21440000.0
2008-02-05 00:17:00,96.9,96.9,96.88,96.88,12076000.0
2008-02-05 00:18:00,96.88,96.88,96.87,96.87,37200000.0
2008-02-05 00:19:00,96.87,96.88,96.83,96.84,19100000.0
2008-02-05 00:20:00,96.88,96.91,96.87,96.89,47100000.0
2008-02-05 00:21:00,96.89,96.92,96.86,96.86,151584000.0
2008-02-05 00:22:00,96.86,96.9,96.86,96.89,76608000.0
2008-02-05 00:23:00,96.89,96.89,96.86,96.87,32600000.0
2008-02-05 00:24:00,96.87,96.88,96.85,96.87,51548000.0
2008-02-05 00:25:00,96.87,96.88,96.84,96.84,15920000.0
2008-02-05 00:26:00,96.84,96.87,96.84,96.87,65448000.0
2008-02-05 00:27:00,96.87,96.88,96.87,96.88,23036000.0
2008-02-05 00:28:00,96.88,96.9,96.88,96.9,27960000.0
2008-02-05 00:29:00,96.9,96.9,96.875,96.89,223996000.0
2008-02-05 00:30:00,96.89,96.915,96.7,96.7,381068000.0
2008-02-05 00:31:00,96.71,96.845,96.705,96.765,783076000.0
2008-02-05 00:32:00,96.765,96.875,96.765,96.85,525888000.0
2008-02-05 00:33:00,96.85,96.87,96.82,96.84,309200000.0
2008-02-05 00:34:00,96.845,96.85,96.83,96.83,24900000.0
2008-02-05 00:35:00,96.835,96.855,96.805,96.805,150896000.0
2008-02-05 00:36:00,96.805,96.805,96.735,96.775,254092000.0
2008-02-05 00:37:00,96.775,96.785,96.73,96.74,354600000.0
2008-02-05 00:38:00,96.745,96.785,96.72,96.78,280600000.0
2008-02-05 00:39:00,96.78,96.795,96.74,96.795,175892000.0
2008-02-05 00:40:00,96.79,96.79,96.705,96.715,96900000.0
2008-02-05 00:41:00,96.71,96.72,96.695,96.715,206276000.0
2008-02-05 00:42:00,96.71,96.73,96.705,96.71,73492000.0
2008-02-05 00:43:00,96.715,96.735,96.71,96.735,20900000.0
2008-02-05 00:44:00,96.735,96.775,96.735,96.775,77500000.0
2008-02-05 00:45:00,96.78,96.83,96.78,96.83,18400000.0
2008-02-05 00:46:00,96.835,96.84,96.745,96.78,380600000.0
2008-02-05 00:47:00,96.78,96.835,96.745,96.77,432600000.0
2008-02-05 00:48:00,96.775,96.785,96.77,96.785,49900000.0
2008-02-05 00:49:00,96.785,96.835,96.78,96.835,69400000.0
2008-02-05 00:50:00,96.835,96.845,96.79,96.815,92700000.0
2008-02-05 00:51:00,96.815,96.835,96.81,96.83,208600000.0
2008-02-05 00:52:00,96.835,96.855,96.83,96.85,55600000.0
2008-02-05 00:53:00,96.85,96.885,96.845,96.855,73200000.0
2008-02-05 00:54:00,96.855,96.88,96.825,96.825,236400000.0
2008-02-05 00:55:00,96.825,96.855,96.8,96.85,381700000.0
2008-02-05 00:56:00,96.855,96.865,96.85,96.86,19700000.0
2008-02-05 00:57:00,96.855,96.87,96.855,96.865,17900000.0
2008-02-05 00:58:00,96.855,96.88,96.85,96.88,52000000.0
2008-02-05 00:59:00,96.875,96.875,96.855,96.865,72300000.0
2008-02-05 01:00:00,96.865,96.865,96.855,96.865,74600000.0
2008-02-05 01:01:00,96.86,96.875,96.84,96.84,353800000.0
2008-02-05 01:02:00,96.84,96.845,96.81,96.825,92400000.0
2008-02-05 01:03:00,96.825,96.845,96.815,96.83,337500000.0
2008-02-05 01:04:00,96.83,96.84,96.83,96.835,192600000.0
2008-02-05 01:05:00,96.835,96.855,96.83,96.835,213800000.0
2008-02-05 01:06:00,96.82,96.82,96.785,96.795,248800000.0
2008-02-05 01:07:00,96.795,96.81,96.78,96.8,230900000.0
2008-02-05 01:08:00,96.8,96.83,96.795,96.825,387000000.0
2008-02-05 01:09:00,96.825,96.835,96.805,96.805,333400000.0
2008-02-05 01:10:00,96.805,96.83,96.795,96.795,374000000.0
2008-02-05 01:11:00,96.795,96.825,96.795,96.825,22300000.0
2008-02-05 01:12:00,96.83,96.845,96.825,96.845,82800000.0
2008-02-05 01:13:00,96.845,96.845,96.825,96.83,107000000.0
2008-02-05 01:14:00,96.83,96.84,96.825,96.835,140700000.0
2008-02-05 01:15:00,96.835,96.855,96.835,96.855,142700000.0
2008-02-05 01:16:00,96.855,96.88,96.84,96.875,80100000.0
2008-02-05 01:17:00,96.87,96.885,96.87,96.875,62200000.0
2008-02-05 01:18:00,96.88,96.89,96.84,96.855,318200000.0
2008-02-05 01:19:00,96.855,96.865,96.855,96.865,39600000.0
2008-02-05 01:20:00,96.87,96.87,96.85,96.865,30500000.0
2008-02-05 01:21:00,96.865,96.87,96.85,96.855,44800000.0
2008-02-05 01:22:00,96.855,96.86,96.85,96.855,41200000.0
2008-02-05 01:23:00,96.855,96.86,96.85,96.855,48700000.0
2008-02-05 01:24:00,96.855,96.86,96.815,96.815,114400000.0
2008-02-05 01:25:00,96.815,96.835,96.795,96.825,365000000.0
2008-02-05 01:26:00,96.825,96.85,96.825,96.845,182600000.0
2008-02-05 01:27:00,96.845,96.86,96.845,96.855,40700000.0
2008-02-05 01:28:00,96.855,96.86,96.835,96.835,241200000.0
2008-02-05 01:29:00,96.835,96.86,96.835,96.855,88600000.0
2008-02-05 01:30:00,96.855,96.855,96.835,96.84,163900000.0
2008-02-05 01:31:00,96.84,96.84,96.82,96.82,144100000.0
2008-02-05 01:32:00,96.82,96.835,96.82,96.825,21400000.0
2008-02-05 01:33:00,96.825,96.825,96.815,96.82,29500000.0
2008-02-05 01:34:00,96.815,96.83,96.81,96.815,70000000.0
2008-02-05 01:35:00,96.82,96.825,96.805,96.805,126000000.0
2008-02-05 01:36:00,96.8,96.815,96.775,96.81,326800000.0
2008-02-05 01:37:00,96.82,96.825,96.81,96.81,75600000.0
2008-02-05 01:38:00,96.81,96.855,96.805,96.84,104500000.0
2008-02-05 01:39:00,96.84,96.86,96.835,96.835,69300000.0
2008-02-05 01:40:00,96.84,96.855,96.835,96.835,78000000.0
2008-02-05 01:41:00,96.84,96.87,96.84,96.855,91300000.0
2008-02-05 01:42:00,96.855,96.855,96.82,96.82,127300000.0
2008-02-05 01:43:00,96.82,96.835,96.82,96.82,101600000.0
2008-02-05 01:44:00,96.82,96.84,96.82,96.825,27400000.0
2008-02-05 01:45:00,96.825,96.845,96.825,96.84,31600000.0
2008-02-05 01:46:00,96.825,96.84,96.82,96.82,42200000.0
2008-02-05 01:47:00,96.82,96.845,96.82,96.845,29400000.0
2008-02-05 01:48:00,96.845,96.855,96.835,96.855,14400000.0
2008-02-05 01:49:00,96.855,96.855,96.84,96.845,22200000.0
2008-02-05 01:50:00,96.845,96.845,96.8,96.81,125400000.0
2008-02-05 01:51:00,96.82,96.835,96.815,96.825,53500000.0
2008-02-05 01:52:00,96.825,96.84,96.825,96.825,64800000.0
2008-02-05 01:53:00,96.825,96.845,96.825,96.84,20200000.0
2008-02-05 01:54:00,96.84,96.84,96.815,96.83,144100000.0
2008-02-05 01:55:00,96.825,96.84,96.815,96.825,40100000.0
2008-02-05 01:56:00,96.825,96.87,96.82,96.86,176700000.0
2008-02-05 01:57:00,96.86,96.86,96.83,96.84,293700000.0
2008-02-05 01:58:00,96.84,96.84,96.84,96.84,83300000.0
2008-02-05 01:59:00,96.84,96.86,96.84,96.855,49400000.0
2008-02-05 02:00:00,96.855,96.855,96.83,96.845,60400000.0
2008-02-05 02:01:00,96.845,96.85,96.825,96.825,102000000.0
2008-02-05 02:02:00,96.825,96.84,96.825,96.83,31300000.0
2008-02-05 02:03:00,96.825,96.835,96.825,96.83,22400000.0
2008-02-05 02:04:00,96.825,96.83,96.815,96.83,79500000.0
2008-02-05 02:05:00,96.83,96.83,96.805,96.81,64100000.0
2008-02-05 02:06:00,96.81,96.815,96.795,96.805,83200000.0
2008-02-05 02:07:00,96.805,96.805,96.76,96.77,236300000.0
2008-02-05 02:08:00,96.77,96.775,96.755,96.775,53800000.0
2008-02-05 02:09:00,96.775,96.775,96.75,96.75,174900000.0
2008-02-05 02:10:00,96.76,96.765,96.745,96.76,238400000.0
2008-02-05 02:11:00,96.76,96.77,96.76,96.76,56100000.0
2008-02-05 02:12:00,96.76,96.775,96.735,96.735,344400000.0
2008-02-05 02:13:00,96.735,96.745,96.725,96.74,213400000.0
2008-02-05 02:14:00,96.74,96.75,96.735,96.745,219900000.0
2008-02-05 02:15:00,96.75,96.775,96.745,96.765,355100000.0
2008-02-05 02:16:00,96.765,96.78,96.76,96.765,198300000.0
2008-02-05 02:17:00,96.765,96.785,96.765,96.78,82600000.0
2008-02-05 02:18:00,96.78,96.795,96.77,96.785,163000000.0
2008-02-05 02:19:00,96.785,96.845,96.785,96.845,380300000.0
2008-02-05 02:20:00,96.845,96.845,96.815,96.82,361700000.0
2008-02-05 02:21:00,96.82,96.84,96.815,96.835,402100000.0
2008-02-05 02:22:00,96.84,96.845,96.815,96.815,138100000.0
2008-02-05 02:23:00,96.815,96.825,96.8,96.805,196900000.0
2008-02-05 02:24:00,96.81,96.81,96.78,96.78,318900000.0
2008-02-05 02:25:00,96.78,96.79,96.775,96.79,168800000.0
2008-02-05 02:26:00,96.79,96.805,96.78,96.78,287600000.0
2008-02-05 02:27:00,96.78,96.795,96.76,96.76,278400000.0
2008-02-05 02:28:00,96.76,96.77,96.74,96.76,223200000.0
2008-02-05 02:29:00,96.76,96.76,96.695,96.695,187000000.0
2008-02-05 02:30:00,96.695,96.695,96.585,96.645,386700000.0
2008-02-05 02:31:00,96.645,96.695,96.645,96.695,149900000.0
2008-02-05 02:32:00,96.695,96.725,96.68,96.705,286300000.0
2008-02-05 02:33:00,96.705,96.725,96.68,96.685,252300000.0
2008-02-05 02:34:00,96.685,96.685,96.595,96.61,626500000.0
2008-02-05 02:35:00,96.615,96.62,96.585,96.59,485200000.0
2008-02-05 02:36:00,96.59,96.6,96.58,96.6,528400000.0
2008-02-05 02:37:00,96.6,96.625,96.6,96.62,632000000.0
2008-02-05 02:38:00,96.62,96.63,96.605,96.63,459200000.0
2008-02-05 02:39:00,96.63,96.645,96.63,96.635,174500000.0
2008-02-05 02:40:00,96.635,96.645,96.61,96.61,620500000.0
2008-02-05 02:41:00,96.61,96.65,96.61,96.645,291800000.0
2008-02-05 02:42:00,96.645,96.645,96.63,96.635,266800000.0
2008-02-05 02:43:00,96.635,96.635,96.615,96.63,515900000.0
2008-02-05 02:44:00,96.635,96.655,96.635,96.655,175100000.0
2008-02-05 02:45:00,96.655,96.675,96.65,96.675,286500000.0
2008-02-05 02:46:00,96.675,96.695,96.67,96.685,131300000.0
2008-02-05 02:47:00,96.685,96.69,96.66,96.675,343500000.0
2008-02-05 02:48:00,96.675,96.68,96.66,96.665,193200000.0
2008-02-05 02:49:00,96.67,96.685,96.665,96.675,80500000.0
2008-02-05 02:50:00,96.675,96.695,96.67,96.68,105300000.0
2008-02-05 02:51:00,96.68,96.71,96.68,96.705,290600000.0
2008-02-05 02:52:00,96.705,96.715,96.7,96.705,308000000.0
2008-02-05 02:53:00,96.71,96.725,96.71,96.72,134100000.0
2008-02-05 02:54:00,96.72,96.73,96.685,96.685,242300000.0
2008-02-05 02:55:00,96.685,96.685,96.64,96.675,231600000.0
2008-02-05 02:56:00,96.675,96.675,96.64,96.64,267200000.0
2008-02-05 02:57:00,96.645,96.67,96.645,96.665,154300000.0
2008-02-05 02:58:00,96.665,96.67,96.65,96.66,185800000.0
2008-02-05 02:59:00,96.66,96.66,96.64,96.645,145000000.0
2008-02-05 03:00:00,96.645,96.65,96.63,96.64,261700000.0
2008-02-05 03:01:00,96.64,96.645,96.61,96.63,206700000.0
2008-02-05 03:02:00,96.63,96.635,96.6,96.61,145600000.0
2008-02-05 03:03:00,96.61,96.61,96.565,96.58,221000000.0
2008-02-05 03:04:00,96.58,96.605,96.565,96.595,170800000.0
2008-02-05 03:05:00,96.595,96.61,96.57,96.61,130400000.0
2008-02-05 03:06:00,96.61,96.625,96.605,96.62,44800000.0
2008-02-05 03:07:00,96.625,96.67,96.6,96.61,173900000.0
2008-02-05 03:08:00,96.61,96.625,96.61,96.62,60300000.0
2008-02-05 03:09:00,96.62,96.63,96.6,96.62,41000000.0
2008-02-05 03:10:00,96.615,96.62,96.61,96.615,131100000.0
2008-02-05 03:11:00,96.615,96.655,96.615,96.625,234500000.0
2008-02-05 03:12:00,96.625,96.635,96.625,96.635,83500000.0
2008-02-05 03:13:00,96.635,96.635,96.615,96.625,19700000.0
2008-02-05 03:14:00,96.625,96.63,96.615,96.625,93700000.0
2008-02-05 03:15:00,96.625,96.65,96.62,96.65,123700000.0
2008-02-05 03:16:00,96.65,96.665,96.64,96.665,81900000.0
2008-02-05 03:17:00,96.66,96.675,96.645,96.655,260600000.0
2008-02-05 03:18:00,96.655,96.665,96.625,96.625,232700000.0
2008-02-05 03:19:00,96.625,96.64,96.615,96.63,180700000.0
2008-02-05 03:20:00,96.63,96.64,96.63,96.63,40200000.0
2008-02-05 03:21:00,96.635,96.64,96.615,96.625,46500000.0
2008-02-05 03:22:00,96.625,96.655,96.62,96.64,351700000.0
2008-02-05 03:23:00,96.64,96.645,96.62,96.64,266800000.0
2008-02-05 03:24:00,96.635,96.635,96.63,96.635,93200000.0
2008-02-05 03:25:00,96.635,96.65,96.635,96.65,11200000.0
2008-02-05 03:26:00,96.645,96.65,96.63,96.635,108700000.0
2008-02-05 03:27:00,96.635,96.65,96.63,96.645,80800000.0
2008-02-05 03:28:00,96.645,96.695,96.635,96.635,256800000.0
2008-02-05 03:29:00,96.635,96.655,96.58,96.63,468900000.0
2008-02-05 03:30:00,96.63,96.655,96.63,96.64,79800000.0
2008-02-05 03:31:00,96.64,96.645,96.63,96.635,68000000.0
2008-02-05 03:32:00,96.635,96.65,96.635,96.645,70100000.0
2008-02-05 03:33:00,96.645,96.655,96.64,96.655,136200000.0
2008-02-05 03:34:00,96.655,96.665,96.645,96.665,154100000.0
2008-02-05 03:35:00,96.665,96.675,96.655,96.67,127700000.0
2008-02-05 03:36:00,96.67,96.67,96.655,96.66,33700000.0
2008-02-05 03:37:00,96.66,96.67,96.65,96.66,79200000.0
2008-02-05 03:38:00,96.665,96.675,96.665,96.675,4600000.0
2008-02-05 03:39:00,96.67,96.675,96.665,96.67,33400000.0
2008-02-05 03:40:00,96.67,96.67,96.66,96.665,45000000.0
2008-02-05 03:41:00,96.665,96.67,96.655,96.66,84700000.0
2008-02-05 03:42:00,96.665,96.665,96.65,96.65,133700000.0
2008-02-05 03:43:00,96.65,96.675,96.65,96.67,69500000.0
2008-02-05 03:44:00,96.67,96.675,96.665,96.675,57500000.0
2008-02-05 03:45:00,96.675,96.685,96.67,96.685,25600000.0
2008-02-05 03:46:00,96.685,96.695,96.68,96.68,370000000.0
2008-02-05 03:47:00,96.68,96.685,96.68,96.68,1058700000.0
2008-02-05 03:48:00,96.68,96.7,96.68,96.7,73000000.0
2008-02-05 03:49:00,96.7,96.715,96.695,96.715,397400000.0
2008-02-05 03:50:00,96.715,96.715,96.705,96.715,880500000.0
2008-02-05 03:51:00,96.715,96.75,96.715,96.73,1276000000.0
2008-02-05 03:52:00,96.73,96.735,96.72,96.73,1229000000.0
2008-02-05 03:53:00,96.73,96.73,96.705,96.71,960800000.0
2008-02-05 03:54:00,96.71,96.71,96.7,96.7,425200000.0
2008-02-05 03:55:00,96.7,96.72,96.69,96.72,518500000.0
2008-02-05 03:56:00,96.72,96.72,96.705,96.71,1120200000.0
2008-02-05 03:57:00,96.71,96.71,96.685,96.685,963400000.0
2008-02-05 03:58:00,96.685,96.69,96.67,96.69,705400000.0
2008-02-05 03:59:00,96.69,96.7,96.66,96.67,340100000.0
2008-02-05 04:00:00,96.67,96.69,96.665,96.68,236700000.0
2008-02-05 04:01:00,96.68,96.68,96.67,96.675,93300000.0
2008-02-05 04:02:00,96.675,96.68,96.665,96.68,52300000.0
2008-02-05 04:03:00,96.68,96.7,96.68,96.695,125600000.0
2008-02-05 04:04:00,96.69,96.72,96.69,96.72,128700000.0
2008-02-05 04:05:00,96.72,96.73,96.705,96.73,157400000.0
2008-02-05 04:06:00,96.72,96.72,96.71,96.72,104700000.0
2008-02-05 04:07:00,96.725,96.76,96.72,96.73,101100000.0
2008-02-05 04:08:00,96.725,96.725,96.715,96.72,136000000.0
2008-02-05 04:09:00,96.72,96.73,96.72,96.725,89400000.0
2008-02-05 04:10:00,96.725,96.745,96.725,96.745,89800000.0
2008-02-05 04:11:00,96.745,96.775,96.745,96.775,272800000.0
2008-02-05 04:12:00,96.78,96.79,96.745,96.75,353100000.0
2008-02-05 04:13:00,96.75,96.76,96.74,96.745,334900000.0
2008-02-05 04:14:00,96.745,96.745,96.73,96.74,195000000.0
2008-02-05 04:15:00,96.74,96.74,96.735,96.735,16900000.0
2008-02-05 04:16:00,96.73,96.74,96.73,96.73,35600000.0
2008-02-05 04:17:00,96.73,96.735,96.725,96.73,145700000.0
2008-02-05 04:18:00,96.73,96.73,96.725,96.73,46500000.0
2008-02-05 04:19:00,96.735,96.735,96.73,96.735,147900000.0
2008-02-05 04:20:00,96.73,96.76,96.73,96.755,204000000.0
2008-02-05 04:21:00,96.755,96.78,96.755,96.775,151200000.0
2008-02-05 04:22:00,96.77,96.78,96.75,96.76,163900000.0
2008-02-05 04:23:00,96.755,96.78,96.755,96.775,123000000.0
2008-02-05 04:24:00,96.775,96.785,96.765,96.785,322700000.0
2008-02-05 04:25:00,96.785,96.79,96.77,96.785,212100000.0
2008-02-05 04:26:00,96.785,96.815,96.775,96.805,396900000.0
2008-02-05 04:27:00,96.805,96.805,96.775,96.775,571900000.0
2008-02-05 04:28:00,96.77,96.79,96.74,96.76,532600000.0
2008-02-05 04:29:00,96.76,96.765,96.74,96.74,650400000.0
2008-02-05 04:30:00,96.74,96.74,96.725,96.74,315800000.0
2008-02-05 04:31:00,96.75,96.765,96.745,96.76,220800000.0
2008-02-05 04:32:00,96.76,96.76,96.735,96.74,705400000.0
2008-02-05 04:33:00,96.74,96.745,96.735,96.74,178300000.0
2008-02-05 04:34:00,96.735,96.75,96.735,96.74,223000000.0
2008-02-05 04:35:00,96.74,96.75,96.74,96.74,260500000.0
2008-02-05 04:36:00,96.74,96.755,96.73,96.745,252200000.0
2008-02-05 04:37:00,96.745,96.745,96.73,96.74,116100000.0
2008-02-05 04:38:00,96.74,96.74,96.72,96.725,286500000.0
2008-02-05 04:39:00,96.725,96.73,96.72,96.725,283300000.0
2008-02-05 04:40:00,96.725,96.725,96.715,96.72,272700000.0
2008-02-05 04:41:00,96.72,96.73,96.72,96.725,112200000.0
2008-02-05 04:42:00,96.73,96.73,96.725,96.725,92100000.0
2008-02-05 04:43:00,96.725,96.725,96.725,96.725,10400000.0
2008-02-05 04:44:00,96.71,96.75,96.71,96.74,170800000.0
2008-02-05 04:45:00,96.745,96.75,96.74,96.75,353600000.0
2008-02-05 04:46:00,96.75,96.76,96.75,96.75,115300000.0
2008-02-05 04:47:00,96.75,96.76,96.75,96.76,83500000.0
2008-02-05 04:48:00,96.76,96.77,96.76,96.76,327400000.0
2008-02-05 04:49:00,96.76,96.76,96.75,96.755,225100000.0
2008-02-05 04:50:00,96.755,96.76,96.75,96.755,56300000.0
2008-02-05 04:51:00,96.75,96.755,96.75,96.755,129800000.0
2008-02-05 04:52:00,96.75,96.75,96.75,96.75,1000000.0
2008-02-05 04:53:00,96.74,96.745,96.74,96.745,120500000.0
2008-02-05 04:54:00,96.745,96.75,96.73,96.73,80700000.0
2008-02-05 04:55:00,96.73,96.73,96.725,96.73,35800000.0
2008-02-05 04:56:00,96.73,96.73,96.71,96.715,242900000.0
2008-02-05 04:57:00,96.715,96.715,96.69,96.695,258400000.0
2008-02-05 04:58:00,96.695,96.705,96.695,96.705,123600000.0
2008-02-05 04:59:00,96.705,96.71,96.7,96.71,37300000.0
2008-02-05 05:00:00,96.71,96.71,96.705,96.71,12600000.0
2008-02-05 05:01:00,96.71,96.725,96.71,96.72,198500000.0
2008-02-05 05:02:00,96.72,96.72,96.71,96.715,75300000.0
2008-02-05 05:03:00,96.715,96.72,96.715,96.72,114900000.0
2008-02-05 05:04:00,96.72,96.73,96.715,96.73,103500000.0
2008-02-05 05:05:00,96.73,96.765,96.73,96.74,312800000.0
2008-02-05 05:06:00,96.735,96.755,96.735,96.75,116900000.0
2008-02-05 05:07:00,96.75,96.75,96.74,96.75,116400000.0
2008-02-05 05:08:00,96.755,96.755,96.745,96.755,90900000.0
2008-02-05 05:09:00,96.755,96.755,96.735,96.735,141900000.0
2008-02-05 05:10:00,96.735,96.75,96.73,96.745,17900000.0
2008-02-05 05:11:00,96.74,96.76,96.74,96.755,113000000.0
2008-02-05 05:12:00,96.76,96.775,96.755,96.765,113800000.0
2008-02-05 05:13:00,96.77,96.77,96.765,96.765,43400000.0
2008-02-05 05:14:00,96.765,96.79,96.765,96.79,202600000.0
2008-02-05 05:15:00,96.79,96.795,96.785,96.785,170800000.0
2008-02-05 05:16:00,96.785,96.805,96.78,96.805,131900000.0
2008-02-05 05:17:00,96.805,96.81,96.775,96.79,123200000.0
2008-02-05 05:18:00,96.795,96.82,96.785,96.805,326400000.0
2008-02-05 05:19:00,96.81,96.81,96.78,96.79,199200000.0
2008-02-05 05:20:00,96.79,96.8,96.785,96.8,89900000.0
2008-02-05 05:21:00,96.8,96.815,96.79,96.815,80400000.0
2008-02-05 05:22:00,96.815,96.835,96.81,96.835,68300000.0
2008-02-05 05:23:00,96.835,96.835,96.81,96.815,126700000.0
2008-02-05 05:24:00,96.81,96.835,96.81,96.815,196500000.0
2008-02-05 05:25:00,96.815,96.82,96.78,96.78,130800000.0
2008-02-05 05:26:00,96.78,96.79,96.76,96.76,380900000.0
2008-02-05 05:27:00,96.76,96.77,96.67,96.705,385600000.0
2008-02-05 05:28:00,96.705,96.76,96.7,96.74,80600000.0
2008-02-05 05:29:00,96.74,96.84,96.74,96.808,148200000.0
2008-02-05 05:30:00,96.83,96.965,96.8,96.935,309000000.0
2008-02-05 05:31:00,96.935,96.965,96.77,96.77,387300000.0
2008-02-05 05:32:00,96.77,96.795,96.64,96.675,596300000.0
2008-02-05 05:33:00,96.675,96.69,96.53,96.53,961900000.0
2008-02-05 05:34:00,96.53,96.545,96.485,96.515,1048400000.0
2008-02-05 05:35:00,96.515,96.535,96.415,96.465,955100000.0
2008-02-05 05:36:00,96.465,96.595,96.46,96.595,958800000.0
2008-02-05 05:37:00,96.595,96.67,96.595,96.655,715400000.0
2008-02-05 05:38:00,96.655,96.66,96.61,96.64,703400000.0
2008-02-05 05:39:00,96.64,96.685,96.64,96.67,565100000.0
2008-02-05 05:40:00,96.67,96.74,96.67,96.71,795000000.0
2008-02-05 05:41:00,96.71,96.715,96.675,96.695,645500000.0
2008-02-05 05:42:00,96.7,96.71,96.685,96.71,187100000.0
2008-02-05 05:43:00,96.71,96.755,96.705,96.755,275300000.0
2008-02-05 05:44:00,96.76,96.83,96.76,96.77,321400000.0
2008-02-05 05:45:00,96.77,96.82,96.75,96.815,486300000.0
2008-02-05 05:46:00,96.82,96.85,96.795,96.81,482000000.0
2008-02-05 05:47:00,96.81,96.84,96.8,96.815,599500000.0
2008-02-05 05:48:00,96.82,96.83,96.77,96.77,605100000.0
2008-02-05 05:49:00,96.77,96.805,96.75,96.805,309800000.0
2008-02-05 05:50:00,96.81,96.845,96.8,96.825,618800000.0
2008-02-05 05:51:00,96.825,96.825,96.785,96.79,388500000.0
2008-02-05 05:52:00,96.79,96.8,96.74,96.755,496600000.0
2008-02-05 05:53:00,96.755,96.755,96.715,96.735,432500000.0
2008-02-05 05:54:00,96.735,96.76,96.71,96.755,391600000.0
2008-02-05 05:55:00,96.75,96.8,96.75,96.8,132500000.0
2008-02-05 05:56:00,96.8,96.81,96.78,96.78,157400000.0
2008-02-05 05:57:00,96.77,96.83,96.755,96.83,378400000.0
2008-02-05 05:58:00,96.84,96.84,96.8,96.8,99400000.0
2008-02-05 05:59:00,96.795,96.8,96.755,96.785,202200000.0
2008-02-05 06:00:00,96.785,96.795,96.765,96.775,28600000.0
2008-02-05 06:01:00,96.775,96.78,96.765,96.775,167300000.0
2008-02-05 06:02:00,96.775,96.775,96.74,96.75,247400000.0
2008-02-05 06:03:00,96.75,96.78,96.74,96.77,451800000.0
2008-02-05 06:04:00,96.77,96.78,96.77,96.77,96300000.0
2008-02-05 06:05:00,96.77,96.82,96.77,96.815,43800000.0
2008-02-05 06:06:00,96.81,96.81,96.79,96.8,90000000.0
2008-02-05 06:07:00,96.8,96.85,96.79,96.845,257000000.0
2008-02-05 06:08:00,96.845,96.88,96.84,96.865,203300000.0
2008-02-05 06:09:00,96.86,96.88,96.84,96.84,134500000.0
2008-02-05 06:10:00,96.84,96.845,96.81,96.82,320800000.0
2008-02-05 06:11:00,96.82,96.845,96.82,96.825,217700000.0
2008-02-05 06:12:00,96.825,96.83,96.785,96.79,204400000.0
2008-02-05 06:13:00,96.79,96.8,96.78,96.8,230100000.0
2008-02-05 06:14:00,96.8,96.8,96.76,96.77,221600000.0
2008-02-05 06:15:00,96.775,96.805,96.765,96.8,135700000.0
2008-02-05 06:16:00,96.795,96.805,96.785,96.805,40800000.0
2008-02-05 06:17:00,96.805,96.86,96.785,96.86,89200000.0
2008-02-05 06:18:00,96.86,96.895,96.85,96.88,112300000.0
2008-02-05 06:19:00,96.88,96.945,96.88,96.945,126600000.0
2008-02-05 06:20:00,96.945,96.98,96.945,96.96,150000000.0
2008-02-05 06:21:00,96.965,97.075,96.965,97.025,678700000.0
2008-02-05 06:22:00,97.025,97.03,96.97,96.97,138400000.0
2008-02-05 06:23:00,96.97,96.97,96.92,96.94,360300000.0
2008-02-05 06:24:00,96.94,96.95,96.9,96.9,405600000.0
2008-02-05 06:25:00,96.9,96.9,96.855,96.88,185600000.0
2008-02-05 06:26:00,96.88,96.905,96.87,96.89,236500000.0
2008-02-05 06:27:00,96.89,96.9,96.885,96.9,80800000.0
2008-02-05 06:28:00,96.9,96.905,96.895,96.895,20100000.0
2008-02-05 06:29:00,96.885,96.885,96.875,96.88,61600000.0
2008-02-05 06:30:00,96.88,96.91,96.865,96.91,62900000.0
2008-02-05 06:31:00,96.91,96.975,96.9,96.955,584200000.0
2008-02-05 06:32:00,96.955,97.0,96.95,96.97,627600000.0
2008-02-05 06:33:00,96.97,96.97,96.935,96.95,214600000.0
2008-02-05 06:34:00,96.945,96.95,96.89,96.915,290500000.0
2008-02-05 06:35:00,96.92,96.93,96.895,96.91,292400000.0
2008-02-05 06:36:00,96.91,96.93,96.89,96.895,336700000.0
2008-02-05 06:37:00,96.895,96.925,96.895,96.92,143200000.0
2008-02-05 06:38:00,96.92,96.935,96.91,96.93,66100000.0
2008-02-05 06:39:00,96.93,96.96,96.915,96.93,233000000.0
2008-02-05 06:40:00,96.935,96.965,96.935,96.965,183000000.0
2008-02-05 06:41:00,96.965,97.03,96.955,96.99,362100000.0
2008-02-05 06:42:00,96.99,97.0,96.92,96.95,279000000.0
2008-02-05 06:43:00,96.95,96.985,96.95,96.985,108300000.0
2008-02-05 06:44:00,96.985,96.99,96.97,96.975,54400000.0
2008-02-05 06:45:00,96.975,97.0,96.975,96.995,53600000.0
2008-02-05 06:46:00,96.995,97.0,96.94,96.945,167000000.0
2008-02-05 06:47:00,96.95,96.99,96.945,96.975,248400000.0
2008-02-05 06:48:00,96.975,96.985,96.925,96.96,416400000.0
2008-02-05 06:49:00,96.95,96.96,96.93,96.93,97700000.0
2008-02-05 06:50:00,96.935,96.935,96.89,96.9,85400000.0
2008-02-05 06:51:00,96.9,96.925,96.9,96.915,299100000.0
2008-02-05 06:52:00,96.905,96.915,96.89,96.9,51100000.0
2008-02-05 06:53:00,96.9,96.905,96.87,96.875,76300000.0
2008-02-05 06:54:00,96.875,96.885,96.84,96.86,164000000.0
2008-02-05 06:55:00,96.86,96.885,96.845,96.855,67000000.0
2008-02-05 06:56:00,96.855,96.86,96.82,96.84,101900000.0
2008-02-05 06:57:00,96.84,96.87,96.84,96.855,166400000.0
2008-02-05 06:58:00,96.855,96.87,96.85,96.86,50000000.0
2008-02-05 06:59:00,96.86,96.86,96.82,96.845,60700000.0
2008-02-05 07:00:00,96.845,96.855,96.835,96.845,37400000.0
2008-02-05 07:01:00,96.845,96.875,96.84,96.85,137600000.0
2008-02-05 07:02:00,96.85,96.875,96.835,96.855,79400000.0
2008-02-05 07:03:00,96.855,96.855,96.835,96.84,84300000.0
2008-02-05 07:04:00,96.845,96.855,96.845,96.845,97000000.0
2008-02-05 07:05:00,96.845,96.845,96.83,96.83,43100000.0
2008-02-05 07:06:00,96.835,96.855,96.835,96.84,39800000.0
2008-02-05 07:07:00,96.84,96.85,96.835,96.845,47900000.0
2008-02-05 07:08:00,96.845,96.845,96.83,96.84,33400000.0
2008-02-05 07:09:00,96.84,96.86,96.83,96.855,80100000.0
2008-02-05 07:10:00,96.855,96.88,96.845,96.88,81900000.0
2008-02-05 07:11:00,96.88,96.89,96.865,96.885,70500000.0
2008-02-05 07:12:00,96.88,96.88,96.85,96.85,50500000.0
2008-02-05 07:13:00,96.85,96.855,96.84,96.85,40300000.0
2008-02-05 07:14:00,96.85,96.85,96.825,96.845,64000000.0
2008-02-05 07:15:00,96.845,96.85,96.84,96.85,12800000.0
2008-02-05 07:16:00,96.845,96.845,96.82,96.825,209800000.0
2008-02-05 07:17:00,96.825,96.825,96.805,96.81,40400000.0
2008-02-05 07:18:00,96.81,96.83,96.805,96.83,23700000.0
2008-02-05 07:19:00,96.83,96.83,96.825,96.83,30800000.0
2008-02-05 07:20:00,96.835,96.855,96.815,96.815,74500000.0
2008-02-05 07:21:00,96.815,96.83,96.81,96.81,69900000.0
2008-02-05 07:22:00,96.81,96.825,96.8,96.8,232300000.0
2008-02-05 07:23:00,96.8,96.815,96.79,96.79,125500000.0
2008-02-05 07:24:00,96.79,96.8,96.775,96.79,72800000.0
2008-02-05 07:25:00,96.79,96.815,96.79,96.815,40100000.0
2008-02-05 07:26:00,96.815,96.815,96.8,96.805,50300000.0
2008-02-05 07:27:00,96.81,96.81,96.79,96.795,54600000.0
2008-02-05 07:28:00,96.795,96.795,96.785,96.785,70500000.0
2008-02-05 07:29:00,96.785,96.79,96.785,96.79,75300000.0
2008-02-05 07:30:00,96.785,96.805,96.785,96.805,77100000.0
2008-02-05 07:31:00,96.8,96.825,96.795,96.805,151500000.0
2008-02-05 07:32:00,96.805,96.825,96.79,96.82,79900000.0
2008-02-05 07:33:00,96.82,96.825,96.805,96.805,132400000.0
2008-02-05 07:34:00,96.805,96.805,96.785,96.785,44500000.0
2008-02-05 07:35:00,96.785,96.805,96.785,96.805,28600000.0
2008-02-05 07:36:00,96.805,96.805,96.785,96.785,30400000.0
2008-02-05 07:37:00,96.785,96.785,96.78,96.785,45500000.0
2008-02-05 07:38:00,96.785,96.82,96.765,96.82,76300000.0
2008-02-05 07:39:00,96.82,96.82,96.79,96.81,82500000.0
2008-02-05 07:40:00,96.81,96.815,96.77,96.805,99600000.0
2008-02-05 07:41:00,96.805,96.855,96.805,96.855,175000000.0
2008-02-05 07:42:00,96.84,96.85,96.825,96.825,85900000.0
2008-02-05 07:43:00,96.83,96.835,96.81,96.825,42000000.0
2008-02-05 07:44:00,96.82,96.825,96.81,96.825,67800000.0
2008-02-05 07:45:00,96.83,96.865,96.83,96.865,77000000.0
2008-02-05 07:46:00,96.865,96.895,96.86,96.895,16000000.0
2008-02-05 07:47:00,96.9,96.91,96.895,96.91,55700000.0
2008-02-05 07:48:00,96.905,96.93,96.9,96.905,68100000.0
2008-02-05 07:49:00,96.905,96.955,96.9,96.92,97100000.0
2008-02-05 07:50:00,96.92,96.935,96.905,96.935,217000000.0
2008-02-05 07:51:00,96.935,96.935,96.89,96.89,202700000.0
2008-02-05 07:52:00,96.89,96.91,96.875,96.905,106600000.0
2008-02-05 07:53:00,96.91,96.97,96.91,96.95,90200000.0
2008-02-05 07:54:00,96.95,96.95,96.935,96.94,53800000.0
2008-02-05 07:55:00,96.94,96.95,96.91,96.915,77900000.0
2008-02-05 07:56:00,96.91,96.965,96.91,96.96,243300000.0
2008-02-05 07:57:00,96.965,96.975,96.925,96.965,133300000.0
2008-02-05 07:58:00,96.965,96.975,96.955,96.965,65200000.0
2008-02-05 07:59:00,96.965,96.995,96.965,96.985,106400000.0
2008-02-05 08:00:00,96.985,96.99,96.97,96.98,57800000.0
2008-02-05 08:01:00,96.98,96.99,96.97,96.99,54000000.0
2008-02-05 08:02:00,96.99,96.99,96.955,96.98,144300000.0
2008-02-05 08:03:00,96.98,96.995,96.975,96.98,67300000.0
2008-02-05 08:04:00,96.98,96.98,96.965,96.975,24100000.0
2008-02-05 08:05:00,96.97,96.97,96.955,96.965,88700000.0
2008-02-05 08:06:00,96.965,96.975,96.96,96.97,96300000.0
2008-02-05 08:07:00,96.965,96.975,96.92,96.93,159000000.0
2008-02-05 08:08:00,96.93,96.93,96.905,96.905,43600000.0
2008-02-05 08:09:00,96.905,96.935,96.885,96.92,350500000.0
2008-02-05 08:10:00,96.925,96.925,96.92,96.92,76000000.0
2008-02-05 08:11:00,96.92,96.94,96.92,96.93,242000000.0
2008-02-05 08:12:00,96.93,96.95,96.93,96.95,207700000.0
2008-02-05 08:13:00,96.945,96.965,96.945,96.965,68400000.0
2008-02-05 08:14:00,96.965,96.99,96.955,96.975,122600000.0
2008-02-05 08:15:00,96.975,97.01,96.97,97.01,54300000.0
2008-02-05 08:16:00,97.01,97.01,96.985,97.01,32100000.0
2008-02-05 08:17:00,97.01,97.01,96.985,96.985,21800000.0
2008-02-05 08:18:00,96.985,97.0,96.985,97.0,4000000.0
2008-02-05 08:19:00,97.0,97.0,96.985,96.99,27600000.0
2008-02-05 08:20:00,96.99,96.99,96.98,96.99,95000000.0
2008-02-05 08:21:00,96.995,96.995,96.93,96.955,314300000.0
2008-02-05 08:22:00,96.955,96.995,96.95,96.965,339500000.0
2008-02-05 08:23:00,96.97,96.99,96.965,96.98,45900000.0
2008-02-05 08:24:00,96.98,96.99,96.955,96.97,107200000.0
2008-02-05 08:25:00,96.97,96.975,96.95,96.955,124200000.0
2008-02-05 08:26:00,96.96,96.96,96.94,96.955,54200000.0
2008-02-05 08:27:00,96.955,96.96,96.94,96.95,27900000.0
2008-02-05 08:28:00,96.95,96.955,96.93,96.935,106800000.0
2008-02-05 08:29:00,96.94,97.005,96.94,97.0,114100000.0
2008-02-05 08:30:00,97.0,97.0,96.915,96.985,205900000.0
2008-02-05 08:31:00,96.985,97.0,96.95,96.96,265700000.0
2008-02-05 08:32:00,96.96,96.99,96.955,96.99,56300000.0
2008-02-05 08:33:00,96.98,96.985,96.96,96.96,83900000.0
2008-02-05 08:34:00,96.96,96.985,96.96,96.985,33200000.0
2008-02-05 08:35:00,96.985,96.99,96.975,96.98,30800000.0
2008-02-05 08:36:00,96.98,97.045,96.98,97.045,32900000.0
2008-02-05 08:37:00,97.04,97.06,97.035,97.055,55900000.0
2008-02-05 08:38:00,97.055,97.055,97.04,97.05,71100000.0
2008-02-05 08:39:00,97.04,97.05,97.0,97.0,179800000.0
2008-02-05 08:40:00,97.0,97.02,96.99,97.01,140900000.0
2008-02-05 08:41:00,97.01,97.02,97.005,97.01,140800000.0
2008-02-05 08:42:00,97.01,97.03,97.0,97.02,73100000.0
2008-02-05 08:43:00,97.02,97.035,97.02,97.02,20300000.0
2008-02-05 08:44:00,97.035,97.055,97.025,97.035,34900000.0
2008-02-05 08:45:00,97.04,97.05,97.005,97.03,97800000.0
2008-02-05 08:46:00,97.03,97.03,97.0,97.02,82600000.0
2008-02-05 08:47:00,97.02,97.025,97.0,97.02,27700000.0
2008-02-05 08:48:00,97.02,97.025,97.01,97.025,61000000.0
2008-02-05 08:49:00,97.025,97.055,97.025,97.055,30500000.0
2008-02-05 08:50:00,97.055,97.09,97.035,97.08,215200000.0
2008-02-05 08:51:00,97.08,97.1,97.07,97.08,107100000.0
2008-02-05 08:52:00,97.08,97.08,97.065,97.075,49500000.0
2008-02-05 08:53:00,97.075,97.11,97.065,97.09,70300000.0
2008-02-05 08:54:00,97.095,97.125,97.095,97.12,107700000.0
2008-02-05 08:55:00,97.12,97.12,97.105,97.105,38600000.0
2008-02-05 08:56:00,97.105,97.12,97.105,97.11,16500000.0
2008-02-05 08:57:00,97.11,97.135,97.11,97.125,30900000.0
2008-02-05 08:58:00,97.125,97.13,97.105,97.115,54900000.0
2008-02-05 08:59:00,97.115,97.12,97.075,97.08,60100000.0
2008-02-05 09:00:00,97.08,97.09,97.06,97.07,86200000.0
2008-02-05 09:01:00,97.07,97.08,97.05,97.07,80000000.0
2008-02-05 09:02:00,97.07,97.07,97.01,97.025,87200000.0
2008-02-05 09:03:00,97.035,97.05,97.035,97.04,11800000.0
2008-02-05 09:04:00,97.04,97.13,97.04,97.09,57200000.0
2008-02-05 09:05:00,97.09,97.1,97.045,97.05,56600000.0
2008-02-05 09:06:00,97.055,97.105,97.055,97.105,46200000.0
2008-02-05 09:07:00,97.105,97.135,97.105,97.105,84100000.0
2008-02-05 09:08:00,97.105,97.105,97.09,97.095,302700000.0
2008-02-05 09:09:00,97.095,97.145,97.08,97.145,191600000.0
2008-02-05 09:10:00,97.145,97.145,97.095,97.105,239500000.0
2008-02-05 09:11:00,97.105,97.12,97.095,97.12,152000000.0
2008-02-05 09:12:00,97.12,97.13,97.1,97.105,151800000.0
2008-02-05 09:13:00,97.105,97.125,97.095,97.115,425700000.0
2008-02-05 09:14:00,97.125,97.13,97.07,97.075,348600000.0
2008-02-05 09:15:00,97.075,97.09,97.07,97.075,222900000.0
2008-02-05 09:16:00,97.075,97.095,97.07,97.08,147000000.0
2008-02-05 09:17:00,97.08,97.085,97.065,97.075,142500000.0
2008-02-05 09:18:00,97.07,97.08,97.065,97.075,102700000.0
2008-02-05 09:19:00,97.075,97.085,97.07,97.08,35900000.0
2008-02-05 09:20:00,97.08,97.09,97.06,97.08,33200000.0
2008-02-05 09:21:00,97.075,97.085,97.055,97.065,64500000.0
2008-02-05 09:22:00,97.065,97.075,97.055,97.07,61100000.0
2008-02-05 09:23:00,97.07,97.08,97.07,97.08,22500000.0
2008-02-05 09:24:00,97.075,97.13,97.07,97.1,232900000.0
2008-02-05 09:25:00,97.105,97.125,97.08,97.115,287400000.0
2008-02-05 09:26:00,97.12,97.15,97.09,97.13,321800000.0
2008-02-05 09:27:00,97.13,97.17,97.13,97.15,51500000.0
2008-02-05 09:28:00,97.15,97.18,97.12,97.15,91300000.0
2008-02-05 09:29:00,97.15,97.155,97.135,97.145,18400000.0
2008-02-05 09:30:00,97.14,97.175,97.11,97.17,123300000.0
2008-02-05 09:31:00,97.17,97.215,97.16,97.16,97300000.0
2008-02-05 09:32:00,97.165,97.165,97.13,97.16,161700000.0
2008-02-05 09:33:00,97.16,97.175,97.13,97.17,86000000.0
2008-02-05 09:34:00,97.17,97.17,97.13,97.145,66700000.0
2008-02-05 09:35:00,97.145,97.17,97.145,97.16,54900000.0
2008-02-05 09:36:00,97.16,97.18,97.16,97.17,81900000.0
2008-02-05 09:37:00,97.17,97.185,97.155,97.165,54900000.0
2008-02-05 09:38:00,97.16,97.175,97.13,97.135,120200000.0
2008-02-05 09:39:00,97.14,97.165,97.135,97.15,60200000.0
2008-02-05 09:40:00,97.15,97.16,97.14,97.155,24100000.0
2008-02-05 09:41:00,97.155,97.16,97.13,97.135,45200000.0
2008-02-05 09:42:00,97.135,97.14,97.12,97.13,23200000.0
2008-02-05 09:43:00,97.13,97.16,97.115,97.145,84200000.0
2008-02-05 09:44:00,97.145,97.17,97.12,97.145,90300000.0
2008-02-05 09:45:00,97.14,97.14,97.1,97.115,54500000.0
2008-02-05 09:46:00,97.115,97.125,97.095,97.105,82800000.0
2008-02-05 09:47:00,97.105,97.15,97.1,97.14,253800000.0
2008-02-05 09:48:00,97.14,97.15,97.09,97.09,148400000.0
2008-02-05 09:49:00,97.09,97.14,97.08,97.14,118200000.0
2008-02-05 09:50:00,97.14,97.17,97.13,97.16,61800000.0
2008-02-05 09:51:00,97.16,97.185,97.155,97.18,142000000.0
2008-02-05 09:52:00,97.18,97.18,97.14,97.16,79900000.0
2008-02-05 09:53:00,97.16,97.18,97.155,97.16,28200000.0
2008-02-05 09:54:00,97.16,97.16,97.14,97.15,22400000.0
2008-02-05 09:55:00,97.15,97.16,97.13,97.16,73400000.0
2008-02-05 09:56:00,97.16,97.16,97.13,97.16,72700000.0
2008-02-05 09:57:00,97.16,97.18,97.16,97.17,98300000.0
2008-02-05 09:58:00,97.17,97.2,97.17,97.185,114900000.0
2008-02-05 09:59:00,97.185,97.2,97.18,97.19,80600000.0
2008-02-05 10:00:00,97.195,97.3,97.19,97.29,173100000.0
2008-02-05 10:01:00,97.29,97.29,97.24,97.25,194600000.0
2008-02-05 10:02:00,97.25,97.25,97.2,97.205,314000000.0
2008-02-05 10:03:00,97.205,97.215,97.2,97.2,186900000.0
2008-02-05 10:04:00,97.2,97.22,97.2,97.21,94300000.0
2008-02-05 10:05:00,97.21,97.235,97.205,97.22,143800000.0
2008-02-05 10:06:00,97.215,97.245,97.21,97.23,74700000.0
2008-02-05 10:07:00,97.23,97.255,97.23,97.25,225400000.0
2008-02-05 10:08:00,97.25,97.25,97.225,97.225,268600000.0
2008-02-05 10:09:00,97.225,97.235,97.2,97.2,420700000.0
2008-02-05 10:10:00,97.2,97.21,97.2,97.205,413200000.0
2008-02-05 10:11:00,97.205,97.225,97.2,97.225,251800000.0
2008-02-05 10:12:00,97.225,97.23,97.21,97.21,152200000.0
2008-02-05 10:13:00,97.21,97.34,97.17,97.32,373500000.0
2008-02-05 10:14:00,97.32,97.35,97.3,97.32,191300000.0
2008-02-05 10:15:00,97.32,97.325,97.265,97.28,526100000.0
2008-02-05 10:16:00,97.28,97.3,97.27,97.27,444700000.0
2008-02-05 10:17:00,97.27,97.32,97.27,97.29,177300000.0
2008-02-05 10:18:00,97.29,97.31,97.25,97.29,253700000.0
2008-02-05 10:19:00,97.29,97.31,97.24,97.26,338500000.0
2008-02-05 10:20:00,97.26,97.33,97.26,97.3,430500000.0
2008-02-05 10:21:00,97.3,97.325,97.26,97.26,420000000.0
2008-02-05 10:22:00,97.26,97.275,97.235,97.26,409900000.0
2008-02-05 10:23:00,97.26,97.29,97.25,97.29,248400000.0
2008-02-05 10:24:00,97.31,97.31,97.26,97.29,121500000.0
2008-02-05 10:25:00,97.29,97.3,97.265,97.295,149600000.0
2008-02-05 10:26:00,97.295,97.3,97.28,97.29,209700000.0
2008-02-05 10:27:00,97.29,97.34,97.285,97.34,358400000.0
2008-02-05 10:28:00,97.36,97.39,97.335,97.38,180100000.0
2008-02-05 10:29:00,97.38,97.38,97.33,97.38,178800000.0
2008-02-05 10:30:00,97.38,97.38,97.335,97.34,144400000.0
2008-02-05 10:31:00,97.34,97.39,97.34,97.38,302800000.0
2008-02-05 10:32:00,97.39,97.39,97.36,97.38,156500000.0
2008-02-05 10:33:00,97.38,97.38,97.36,97.37,257500000.0
2008-02-05 10:34:00,97.37,97.39,97.365,97.38,325500000.0
2008-02-05 10:35:00,97.38,97.39,97.345,97.355,246600000.0
2008-02-05 10:36:00,97.355,97.38,97.35,97.38,64500000.0
2008-02-05 10:37:00,97.38,97.41,97.38,97.39,120900000.0
2008-02-05 10:38:00,97.39,97.4,97.37,97.38,105800000.0
2008-02-05 10:39:00,97.38,97.4,97.36,97.385,210500000.0
2008-02-05 10:40:00,97.38,97.39,97.36,97.36,79700000.0
2008-02-05 10:41:00,97.36,97.37,97.32,97.36,363400000.0
2008-02-05 10:42:00,97.36,97.4,97.36,97.36,150500000.0
2008-02-05 10:43:00,97.36,97.37,97.345,97.35,294800000.0
2008-02-05 10:44:00,97.35,97.36,97.33,97.35,371100000.0
2008-02-05 10:45:00,97.35,97.36,97.315,97.36,209000000.0
2008-02-05 10:46:00,97.36,97.37,97.31,97.315,292100000.0
2008-02-05 10:47:00,97.31,97.32,97.28,97.295,236100000.0
2008-02-05 10:48:00,97.295,97.3,97.27,97.295,374000000.0
2008-02-05 10:49:00,97.295,97.305,97.265,97.295,391200000.0
2008-02-05 10:50:00,97.295,97.295,97.25,97.29,384500000.0
2008-02-05 10:51:00,97.29,97.33,97.275,97.32,524200000.0
2008-02-05 10:52:00,97.32,97.355,97.305,97.35,766700000.0
2008-02-05 10:53:00,97.35,97.39,97.345,97.385,714400000.0
2008-02-05 10:54:00,97.385,97.4,97.375,97.4,407100000.0
2008-02-05 10:55:00,97.4,97.4,97.35,97.37,250400000.0
2008-02-05 10:56:00,97.37,97.38,97.325,97.375,215100000.0
2008-02-05 10:57:00,97.375,97.4,97.325,97.34,258000000.0
2008-02-05 10:58:00,97.34,97.38,97.34,97.35,209300000.0
2008-02-05 10:59:00,97.35,97.38,97.34,97.37,199500000.0
2008-02-05 11:00:00,97.37,97.37,97.305,97.32,347900000.0
2008-02-05 11:01:00,97.32,97.4,97.32,97.38,326800000.0
2008-02-05 11:02:00,97.38,97.41,97.37,97.375,354600000.0
2008-02-05 11:03:00,97.375,97.38,97.34,97.34,313300000.0
2008-02-05 11:04:00,97.34,97.37,97.34,97.35,208900000.0
2008-02-05 11:05:00,97.35,97.355,97.325,97.34,335800000.0
2008-02-05 11:06:00,97.345,97.38,97.34,97.36,299600000.0
2008-02-05 11:07:00,97.36,97.39,97.33,97.34,273600000.0
2008-02-05 11:08:00,97.34,97.37,97.34,97.355,171400000.0
2008-02-05 11:09:00,97.36,97.38,97.345,97.36,381500000.0
2008-02-05 11:10:00,97.37,97.38,97.335,97.36,268600000.0
2008-02-05 11:11:00,97.36,97.37,97.35,97.36,125700000.0
2008-02-05 11:12:00,97.36,97.36,97.32,97.34,255700000.0
2008-02-05 11:13:00,97.34,97.38,97.34,97.345,382400000.0
2008-02-05 11:14:00,97.345,97.375,97.34,97.36,293900000.0
2008-02-05 11:15:00,97.36,97.37,97.29,97.31,529200000.0
2008-02-05 11:16:00,97.31,97.31,97.27,97.3,330600000.0
2008-02-05 11:17:00,97.3,97.31,97.26,97.26,164600000.0
2008-02-05 11:18:00,97.26,97.27,97.22,97.22,103900000.0
2008-02-05 11:19:00,97.205,97.22,97.18,97.2,243800000.0
2008-02-05 11:20:00,97.2,97.2,97.14,97.14,133900000.0
2008-02-05 11:21:00,97.145,97.195,97.14,97.175,156800000.0
2008-02-05 11:22:00,97.175,97.2,97.11,97.115,165700000.0
2008-02-05 11:23:00,97.11,97.135,97.06,97.07,102100000.0
2008-02-05 11:24:00,97.07,97.07,97.02,97.03,244500000.0
2008-02-05 11:25:00,97.03,97.06,97.025,97.05,265900000.0
2008-02-05 11:26:00,97.05,97.1,97.05,97.08,179900000.0
2008-02-05 11:27:00,97.08,97.08,97.05,97.065,175700000.0
2008-02-05 11:28:00,97.065,97.075,97.015,97.04,208100000.0
2008-02-05 11:29:00,97.04,97.11,97.035,97.08,203000000.0
2008-02-05 11:30:00,97.08,97.13,97.08,97.1,109400000.0
2008-02-05 11:31:00,97.1,97.1,97.055,97.06,250900000.0
2008-02-05 11:32:00,97.06,97.075,97.04,97.04,87900000.0
2008-02-05 11:33:00,97.04,97.07,97.015,97.07,128300000.0
2008-02-05 11:34:00,97.07,97.115,97.05,97.055,130300000.0
2008-02-05 11:35:00,97.055,97.08,97.025,97.035,117200000.0
2008-02-05 11:36:00,97.035,97.045,97.005,97.025,167800000.0
2008-02-05 11:37:00,97.025,97.045,97.0,97.01,141000000.0
2008-02-05 11:38:00,97.01,97.03,96.995,97.03,55200000.0
2008-02-05 11:39:00,97.03,97.07,97.025,97.07,67500000.0
2008-02-05 11:40:00,97.07,97.08,97.06,97.07,57100000.0
2008-02-05 11:41:00,97.07,97.11,97.07,97.08,158000000.0
2008-02-05 11:42:00,97.08,97.08,97.06,97.075,65000000.0
2008-02-05 11:43:00,97.075,97.105,97.065,97.1,104200000.0
2008-02-05 11:44:00,97.1,97.11,97.08,97.095,109000000.0
2008-02-05 11:45:00,97.095,97.095,97.085,97.085,355500000.0
2008-02-05 11:46:00,97.085,97.095,97.065,97.085,247100000.0
2008-02-05 11:47:00,97.085,97.09,97.055,97.09,248100000.0
2008-02-05 11:48:00,97.09,97.12,97.08,97.11,322600000.0
2008-02-05 11:49:00,97.11,97.165,97.105,97.165,486000000.0
2008-02-05 11:50:00,97.16,97.215,97.155,97.205,624900000.0
2008-02-05 11:51:00,97.205,97.21,97.17,97.18,456400000.0
2008-02-05 11:52:00,97.18,97.2,97.17,97.19,215100000.0
2008-02-05 11:53:00,97.19,97.2,97.175,97.2,295400000.0
2008-02-05 11:54:00,97.2,97.21,97.17,97.17,365200000.0
2008-02-05 11:55:00,97.175,97.185,97.165,97.165,217000000.0
2008-02-05 11:56:00,97.165,97.17,97.07,97.07,370700000.0
2008-02-05 11:57:00,97.07,97.12,97.065,97.1,409400000.0
2008-02-05 11:58:00,97.1,97.14,97.1,97.135,18600000.0
2008-02-05 11:59:00,97.135,97.155,97.12,97.14,248100000.0
2008-02-05 12:00:00,97.14,97.17,97.135,97.16,82000000.0
2008-02-05 12:01:00,97.16,97.16,97.13,97.14,93300000.0
2008-02-05 12:02:00,97.14,97.15,97.12,97.13,181700000.0
2008-02-05 12:03:00,97.135,97.155,97.12,97.15,88500000.0
2008-02-05 12:04:00,97.15,97.175,97.14,97.175,113300000.0
2008-02-05 12:05:00,97.17,97.24,97.17,97.22,102400000.0
2008-02-05 12:06:00,97.22,97.26,97.18,97.25,253700000.0
2008-02-05 12:07:00,97.25,97.255,97.215,97.245,143300000.0
2008-02-05 12:08:00,97.25,97.26,97.24,97.245,275200000.0
2008-02-05 12:09:00,97.245,97.28,97.24,97.27,396500000.0
2008-02-05 12:10:00,97.27,97.27,97.2,97.22,407100000.0
2008-02-05 12:11:00,97.215,97.23,97.205,97.215,241500000.0
2008-02-05 12:12:00,97.22,97.235,97.19,97.22,260100000.0
2008-02-05 12:13:00,97.22,97.265,97.22,97.25,151800000.0
2008-02-05 12:14:00,97.25,97.27,97.215,97.245,346200000.0
2008-02-05 12:15:00,97.24,97.28,97.205,97.27,300100000.0
2008-02-05 12:16:00,97.265,97.29,97.255,97.29,426800000.0
2008-02-05 12:17:00,97.29,97.31,97.265,97.27,329800000.0
2008-02-05 12:18:00,97.27,97.275,97.25,97.25,83000000.0
2008-02-05 12:19:00,97.25,97.26,97.23,97.24,99900000.0
2008-02-05 12:20:00,97.245,97.26,97.2,97.23,215000000.0
2008-02-05 12:21:00,97.23,97.25,97.205,97.24,164400000.0
2008-02-05 12:22:00,97.24,97.26,97.22,97.25,124700000.0
2008-02-05 12:23:00,97.25,97.345,97.23,97.345,53700000.0
2008-02-05 12:24:00,97.34,97.375,97.32,97.33,270700000.0
2008-02-05 12:25:00,97.33,97.495,97.33,97.475,219400000.0
2008-02-05 12:26:00,97.475,97.475,97.365,97.385,452700000.0
2008-02-05 12:27:00,97.39,97.405,97.375,97.385,602000000.0
2008-02-05 12:28:00,97.385,97.43,97.38,97.41,578700000.0
2008-02-05 12:29:00,97.41,97.43,97.38,97.43,350900000.0
2008-02-05 12:30:00,97.43,97.46,97.39,97.4,566300000.0
2008-02-05 12:31:00,97.4,97.47,97.39,97.415,425100000.0
2008-02-05 12:32:00,97.415,97.415,97.33,97.35,331300000.0
2008-02-05 12:33:00,97.345,97.345,97.27,97.29,163500000.0
2008-02-05 12:34:00,97.29,97.29,97.185,97.22,129600000.0
2008-02-05 12:35:00,97.22,97.26,97.205,97.25,62900000.0
2008-02-05 12:36:00,97.255,97.275,97.25,97.27,192700000.0
2008-02-05 12:37:00,97.27,97.365,97.27,97.325,542800000.0
2008-02-05 12:38:00,97.33,97.345,97.28,97.31,589400000.0
2008-02-05 12:39:00,97.31,97.335,97.27,97.275,214800000.0
2008-02-05 12:40:00,97.27,97.28,97.225,97.23,71400000.0
2008-02-05 12:41:00,97.23,97.27,97.23,97.25,185800000.0
2008-02-05 12:42:00,97.25,97.26,97.24,97.26,164900000.0
2008-02-05 12:43:00,97.26,97.26,97.225,97.23,181800000.0
2008-02-05 12:44:00,97.23,97.285,97.23,97.26,166800000.0
2008-02-05 12:45:00,97.26,97.285,97.235,97.265,159200000.0
2008-02-05 12:46:00,97.265,97.275,97.25,97.26,149100000.0
2008-02-05 12:47:00,97.26,97.295,97.26,97.29,116700000.0
2008-02-05 12:48:00,97.29,97.31,97.28,97.3,164700000.0
2008-02-05 12:49:00,97.3,97.315,97.265,97.31,289000000.0
2008-02-05 12:50:00,97.31,97.325,97.31,97.325,29400000.0
2008-02-05 12:51:00,97.325,97.36,97.31,97.355,54600000.0
2008-02-05 12:52:00,97.355,97.355,97.34,97.34,43300000.0
2008-02-05 12:53:00,97.34,97.345,97.305,97.31,119700000.0
2008-02-05 12:54:00,97.31,97.345,97.31,97.34,113100000.0
2008-02-05 12:55:00,97.34,97.355,97.33,97.345,284900000.0
2008-02-05 12:56:00,97.345,97.355,97.315,97.335,628900000.0
2008-02-05 12:57:00,97.335,97.34,97.305,97.305,184400000.0
2008-02-05 12:58:00,97.305,97.305,97.295,97.295,180000000.0
2008-02-05 12:59:00,97.295,97.305,97.25,97.285,268600000.0
2008-02-05 13:00:00,97.29,97.345,97.29,97.34,103300000.0
2008-02-05 13:01:00,97.34,97.355,97.315,97.33,268800000.0
2008-02-05 13:02:00,97.33,97.35,97.315,97.32,326100000.0
2008-02-05 13:03:00,97.32,97.32,97.3,97.31,248500000.0
2008-02-05 13:04:00,97.31,97.32,97.3,97.305,465000000.0
2008-02-05 13:05:00,97.305,97.31,97.285,97.305,205100000.0
2008-02-05 13:06:00,97.305,97.325,97.3,97.31,174100000.0
2008-02-05 13:07:00,97.31,97.34,97.3,97.33,148600000.0
2008-02-05 13:08:00,97.33,97.34,97.3,97.3,217300000.0
2008-02-05 13:09:00,97.3,97.32,97.3,97.32,71500000.0
2008-02-05 13:10:00,97.305,97.32,97.27,97.27,296000000.0
2008-02-05 13:11:00,97.27,97.305,97.25,97.25,273700000.0
2008-02-05 13:12:00,97.255,97.3,97.25,97.3,117000000.0
2008-02-05 13:13:00,97.3,97.3,97.24,97.245,89800000.0
2008-02-05 13:14:00,97.245,97.26,97.22,97.23,149100000.0
2008-02-05 13:15:00,97.23,97.28,97.22,97.27,227000000.0
2008-02-05 13:16:00,97.27,97.305,97.26,97.265,336800000.0
2008-02-05 13:17:00,97.265,97.295,97.265,97.29,122600000.0
2008-02-05 13:18:00,97.29,97.31,97.28,97.3,181000000.0
2008-02-05 13:19:00,97.3,97.305,97.285,97.29,110600000.0
2008-02-05 13:20:00,97.29,97.33,97.29,97.295,126800000.0
2008-02-05 13:21:00,97.295,97.305,97.28,97.29,107400000.0
2008-02-05 13:22:00,97.29,97.34,97.29,97.325,209700000.0
2008-02-05 13:23:00,97.325,97.36,97.32,97.36,103000000.0
2008-02-05 13:24:00,97.36,97.39,97.35,97.385,51700000.0
2008-02-05 13:25:00,97.38,97.39,97.35,97.355,53700000.0
2008-02-05 13:26:00,97.35,97.37,97.33,97.345,195200000.0
2008-02-05 13:27:00,97.34,97.4,97.34,97.4,197900000.0
2008-02-05 13:28:00,97.4,97.4,97.325,97.33,85700000.0
2008-02-05 13:29:00,97.33,97.335,97.245,97.26,45200000.0
2008-02-05 13:30:00,97.255,97.335,97.25,97.31,51700000.0
2008-02-05 13:31:00,97.31,97.31,97.27,97.28,66600000.0
2008-02-05 13:32:00,97.285,97.305,97.275,97.29,85200000.0
2008-02-05 13:33:00,97.29,97.295,97.245,97.26,126100000.0
2008-02-05 13:34:00,97.26,97.3,97.245,97.3,145100000.0
2008-02-05 13:35:00,97.3,97.32,97.29,97.29,96700000.0
2008-02-05 13:36:00,97.29,97.325,97.29,97.3,107400000.0
2008-02-05 13:37:00,97.3,97.305,97.16,97.19,133300000.0
2008-02-05 13:38:00,97.185,97.205,97.155,97.18,75400000.0
2008-02-05 13:39:00,97.18,97.19,97.145,97.19,140200000.0
2008-02-05 13:40:00,97.19,97.195,97.125,97.13,100100000.0
2008-02-05 13:41:00,97.12,97.19,97.12,97.19,120900000.0
2008-02-05 13:42:00,97.18,97.195,97.15,97.17,87000000.0
2008-02-05 13:43:00,97.185,97.2,97.15,97.195,207200000.0
2008-02-05 13:44:00,97.185,97.185,97.15,97.155,138400000.0
2008-02-05 13:45:00,97.155,97.17,97.15,97.165,88700000.0
2008-02-05 13:46:00,97.165,97.205,97.165,97.19,111200000.0
2008-02-05 13:47:00,97.185,97.21,97.17,97.21,44700000.0
2008-02-05 13:48:00,97.215,97.225,97.2,97.2,30000000.0
2008-02-05 13:49:00,97.2,97.22,97.18,97.195,119100000.0
2008-02-05 13:50:00,97.195,97.21,97.18,97.2,85900000.0
2008-02-05 13:51:00,97.2,97.21,97.19,97.195,26100000.0
2008-02-05 13:52:00,97.195,97.2,97.16,97.165,39000000.0
2008-02-05 13:53:00,97.165,97.165,97.12,97.16,139400000.0
2008-02-05 13:54:00,97.16,97.165,97.145,97.155,21600000.0
2008-02-05 13:55:00,97.16,97.18,97.15,97.165,27000000.0
2008-02-05 13:56:00,97.165,97.185,97.16,97.18,31900000.0
2008-02-05 13:57:00,97.18,97.235,97.17,97.23,35200000.0
2008-02-05 13:58:00,97.23,97.28,97.23,97.25,184400000.0
2008-02-05 13:59:00,97.25,97.29,97.25,97.29,73600000.0
2008-02-05 14:00:00,97.29,97.3,97.25,97.255,62800000.0
2008-02-05 14:01:00,97.25,97.27,97.23,97.265,95300000.0
2008-02-05 14:02:00,97.265,97.265,97.2,97.22,107500000.0
2008-02-05 14:03:00,97.22,97.23,97.2,97.21,139600000.0
2008-02-05 14:04:00,97.215,97.215,97.155,97.17,136000000.0
2008-02-05 14:05:00,97.17,97.21,97.17,97.195,65700000.0
2008-02-05 14:06:00,97.2,97.205,97.105,97.12,157000000.0
2008-02-05 14:07:00,97.12,97.16,97.09,97.12,126000000.0
2008-02-05 14:08:00,97.12,97.13,97.05,97.055,125900000.0
2008-02-05 14:09:00,97.055,97.07,97.035,97.07,113900000.0
2008-02-05 14:10:00,97.075,97.09,97.035,97.07,146900000.0
2008-02-05 14:11:00,97.07,97.085,97.045,97.045,118000000.0
2008-02-05 14:12:00,97.045,97.08,97.045,97.06,122300000.0
2008-02-05 14:13:00,97.06,97.1,97.06,97.09,38400000.0
2008-02-05 14:14:00,97.09,97.09,97.08,97.085,66700000.0
2008-02-05 14:15:00,97.085,97.09,97.065,97.07,68000000.0
2008-02-05 14:16:00,97.07,97.075,97.06,97.06,69600000.0
2008-02-05 14:17:00,97.06,97.06,97.03,97.045,71000000.0
2008-02-05 14:18:00,97.05,97.05,97.035,97.05,39000000.0
2008-02-05 14:19:00,97.05,97.06,97.01,97.015,82700000.0
2008-02-05 14:20:00,97.015,97.045,97.01,97.045,71200000.0
2008-02-05 14:21:00,97.045,97.06,97.04,97.06,132200000.0
2008-02-05 14:22:00,97.06,97.09,97.055,97.09,104000000.0
2008-02-05 14:23:00,97.09,97.09,97.08,97.09,75800000.0
2008-02-05 14:24:00,97.09,97.09,97.05,97.07,54300000.0
2008-02-05 14:25:00,97.07,97.09,97.07,97.08,59700000.0
2008-02-05 14:26:00,97.08,97.105,97.08,97.08,74300000.0
2008-02-05 14:27:00,97.08,97.08,97.05,97.06,80000000.0
2008-02-05 14:28:00,97.06,97.08,97.06,97.075,95000000.0
2008-02-05 14:29:00,97.08,97.09,97.07,97.07,93200000.0
2008-02-05 14:30:00,97.07,97.07,97.025,97.025,96600000.0
2008-02-05 14:31:00,97.025,97.03,96.955,96.97,109100000.0
2008-02-05 14:32:00,96.97,97.06,96.935,97.025,86400000.0
2008-02-05 14:33:00,97.025,97.03,96.97,96.975,103100000.0
2008-02-05 14:34:00,96.975,96.975,96.885,96.895,133200000.0
2008-02-05 14:35:00,96.895,96.945,96.895,96.94,95400000.0
2008-02-05 14:36:00,96.94,96.96,96.91,96.92,155000000.0
2008-02-05 14:37:00,96.92,96.925,96.825,96.86,121300000.0
2008-02-05 14:38:00,96.87,96.905,96.86,96.885,83700000.0
2008-02-05 14:39:00,96.885,96.9,96.87,96.885,147100000.0
2008-02-05 14:40:00,96.88,96.89,96.865,96.89,91700000.0
2008-02-05 14:41:00,96.89,96.92,96.89,96.89,64000000.0
2008-02-05 14:42:00,96.89,96.925,96.89,96.915,53400000.0
2008-02-05 14:43:00,96.915,96.97,96.915,96.945,124000000.0
2008-02-05 14:44:00,96.945,96.965,96.94,96.965,77200000.0
2008-02-05 14:45:00,96.96,96.99,96.945,96.98,192800000.0
2008-02-05 14:46:00,96.98,97.0,96.96,96.98,113400000.0
2008-02-05 14:47:00,96.98,97.02,96.95,96.96,102000000.0
2008-02-05 14:48:00,96.96,96.96,96.92,96.93,105700000.0
2008-02-05 14:49:00,96.93,96.94,96.89,96.89,107200000.0
2008-02-05 14:50:00,96.89,96.91,96.89,96.9,102900000.0
2008-02-05 14:51:00,96.9,96.915,96.89,96.9,97900000.0
2008-02-05 14:52:00,96.895,96.93,96.89,96.9,143100000.0
2008-02-05 14:53:00,96.9,96.915,96.9,96.905,63000000.0
2008-02-05 14:54:00,96.905,96.95,96.905,96.94,136300000.0
2008-02-05 14:55:00,96.94,96.97,96.93,96.965,75700000.0
2008-02-05 14:56:00,96.965,96.985,96.955,96.96,95900000.0
2008-02-05 14:57:00,96.965,96.97,96.925,96.925,74900000.0
2008-02-05 14:58:00,96.925,96.93,96.9,96.9,75200000.0
2008-02-05 14:59:00,96.9,96.9,96.875,96.89,72500000.0
2008-02-05 15:00:00,96.89,96.9,96.855,96.86,105800000.0
2008-02-05 15:01:00,96.86,96.915,96.855,96.915,116800000.0
2008-02-05 15:02:00,96.915,96.925,96.89,96.89,180300000.0
2008-02-05 15:03:00,96.89,96.925,96.89,96.92,46400000.0
2008-02-05 15:04:00,96.915,96.95,96.91,96.93,105700000.0
2008-02-05 15:05:00,96.93,96.98,96.93,96.97,110800000.0
2008-02-05 15:06:00,96.97,96.985,96.93,96.935,155700000.0
2008-02-05 15:07:00,96.93,96.95,96.915,96.945,118800000.0
2008-02-05 15:08:00,96.94,96.94,96.92,96.93,124300000.0
2008-02-05 15:09:00,96.93,96.94,96.92,96.94,89700000.0
2008-02-05 15:10:00,96.945,96.97,96.94,96.97,132000000.0
2008-02-05 15:11:00,96.98,96.995,96.95,96.99,313500000.0
2008-02-05 15:12:00,96.99,97.035,96.99,97.03,115300000.0
2008-02-05 15:13:00,97.03,97.07,97.02,97.04,169400000.0
2008-02-05 15:14:00,97.04,97.05,97.025,97.025,185300000.0
2008-02-05 15:15:00,97.03,97.07,97.02,97.07,127100000.0
2008-02-05 15:16:00,97.07,97.09,97.06,97.065,135700000.0
2008-02-05 15:17:00,97.06,97.09,97.06,97.08,254100000.0
2008-02-05 15:18:00,97.08,97.09,97.07,97.09,185300000.0
2008-02-05 15:19:00,97.09,97.11,97.08,97.11,150300000.0
2008-02-05 15:20:00,97.12,97.125,97.08,97.085,310700000.0
2008-02-05 15:21:00,97.085,97.115,97.075,97.085,209600000.0
2008-02-05 15:22:00,97.085,97.085,97.055,97.065,373800000.0
2008-02-05 15:23:00,97.075,97.12,97.075,97.12,163200000.0
2008-02-05 15:24:00,97.12,97.13,97.09,97.13,107900000.0
2008-02-05 15:25:00,97.13,97.13,97.1,97.105,280400000.0
2008-02-05 15:26:00,97.105,97.115,97.095,97.115,193400000.0
2008-02-05 15:27:00,97.115,97.125,97.09,97.1,181900000.0
2008-02-05 15:28:00,97.1,97.13,97.09,97.115,196000000.0
2008-02-05 15:29:00,97.105,97.145,97.08,97.12,222100000.0
2008-02-05 15:30:00,97.12,97.135,97.1,97.11,341400000.0
2008-02-05 15:31:00,97.11,97.11,97.065,97.09,196600000.0
2008-02-05 15:32:00,97.09,97.12,97.08,97.105,222000000.0
2008-02-05 15:33:00,97.105,97.12,97.085,97.1,136400000.0
2008-02-05 15:34:00,97.1,97.14,97.1,97.14,79400000.0
2008-02-05 15:35:00,97.14,97.17,97.14,97.15,134100000.0
2008-02-05 15:36:00,97.15,97.155,97.06,97.065,220300000.0
2008-02-05 15:37:00,97.07,97.09,97.04,97.09,170200000.0
2008-02-05 15:38:00,97.09,97.125,97.06,97.07,134600000.0
2008-02-05 15:39:00,97.06,97.1,97.05,97.09,180000000.0
2008-02-05 15:40:00,97.09,97.095,97.03,97.05,108500000.0
2008-02-05 15:41:00,97.05,97.05,96.975,96.98,103500000.0
2008-02-05 15:42:00,96.98,96.99,96.87,96.905,196800000.0
2008-02-05 15:43:00,96.905,96.92,96.855,96.87,196000000.0
2008-02-05 15:44:00,96.86,96.905,96.84,96.88,167000000.0
2008-02-05 15:45:00,96.885,96.89,96.78,96.81,231100000.0
2008-02-05 15:46:00,96.81,96.895,96.81,96.87,339500000.0
2008-02-05 15:47:00,96.87,96.975,96.87,96.905,480300000.0
2008-02-05 15:48:00,96.905,96.91,96.84,96.84,263400000.0
2008-02-05 15:49:00,96.84,96.865,96.8,96.855,157200000.0
2008-02-05 15:50:00,96.86,96.96,96.85,96.95,206600000.0
2008-02-05 15:51:00,96.95,96.95,96.915,96.93,107700000.0
2008-02-05 15:52:00,96.935,96.94,96.91,96.91,69700000.0
2008-02-05 15:53:00,96.915,96.94,96.905,96.93,146900000.0
2008-02-05 15:54:00,96.93,96.935,96.855,96.855,391500000.0
2008-02-05 15:55:00,96.855,96.875,96.635,96.635,503300000.0
2008-02-05 15:56:00,96.64,96.645,96.58,96.63,345400000.0
2008-02-05 15:57:00,96.63,96.65,96.56,96.58,241000000.0
2008-02-05 15:58:00,96.58,96.59,96.34,96.355,349900000.0
2008-02-05 15:59:00,96.355,96.38,96.305,96.35,192700000.0
2008-02-05 16:00:00,96.35,96.355,96.115,96.12,252000000.0
2008-02-05 16:01:00,96.12,96.17,96.1,96.145,157700000.0
2008-02-05 16:02:00,96.15,96.26,96.12,96.24,216300000.0
2008-02-05 16:03:00,96.24,96.275,96.23,96.26,275900000.0
2008-02-05 16:04:00,96.255,96.29,96.25,96.27,181800000.0
2008-02-05 16:05:00,96.27,96.33,96.205,96.205,184100000.0
2008-02-05 16:06:00,96.21,96.26,96.2,96.26,109400000.0
2008-02-05 16:07:00,96.265,96.3,96.255,96.28,94500000.0
2008-02-05 16:08:00,96.28,96.31,96.265,96.305,98400000.0
2008-02-05 16:09:00,96.305,96.31,96.19,96.19,130800000.0
2008-02-05 16:10:00,96.19,96.22,96.17,96.2,197100000.0
2008-02-05 16:11:00,96.2,96.2,96.16,96.16,99000000.0
2008-02-05 16:12:00,96.16,96.18,96.145,96.175,116300000.0
2008-02-05 16:13:00,96.175,96.2,96.135,96.14,197000000.0
2008-02-05 16:14:00,96.14,96.16,96.015,96.015,128800000.0
2008-02-05 16:15:00,96.015,96.06,96.0,96.01,268500000.0
2008-02-05 16:16:00,96.01,96.025,95.99,96.02,177200000.0
2008-02-05 16:17:00,96.02,96.06,96.0,96.05,222900000.0
2008-02-05 16:18:00,96.05,96.065,95.99,96.0,191300000.0
2008-02-05 16:19:00,96.0,96.06,95.985,96.025,235400000.0
2008-02-05 16:20:00,96.02,96.02,95.93,95.945,229100000.0
2008-02-05 16:21:00,95.95,95.97,95.915,95.935,187000000.0
2008-02-05 16:22:00,95.935,96.01,95.925,96.0,341200000.0
2008-02-05 16:23:00,96.0,96.0,95.9,95.925,200800000.0
2008-02-05 16:24:00,95.925,95.97,95.9,95.955,115100000.0
2008-02-05 16:25:00,95.955,96.005,95.94,95.97,265600000.0
2008-02-05 16:26:00,95.97,95.97,95.91,95.935,78400000.0
2008-02-05 16:27:00,95.93,95.98,95.925,95.97,215100000.0
2008-02-05 16:28:00,95.97,96.015,95.97,95.985,243500000.0
2008-02-05 16:29:00,95.98,95.985,95.92,95.95,249400000.0
2008-02-05 16:30:00,95.95,96.0,95.94,96.0,122300000.0
2008-02-05 16:31:00,96.0,96.0,95.92,95.95,154800000.0
2008-02-05 16:32:00,95.955,95.97,95.92,95.925,134100000.0
2008-02-05 16:33:00,95.925,95.945,95.89,95.92,155500000.0
2008-02-05 16:34:00,95.92,95.93,95.81,95.82,184800000.0
2008-02-05 16:35:00,95.82,95.825,95.725,95.765,130700000.0
2008-02-05 16:36:00,95.765,95.775,95.685,95.705,162700000.0
2008-02-05 16:37:00,95.705,95.715,95.62,95.625,205100000.0
2008-02-05 16:38:00,95.64,95.67,95.575,95.605,262200000.0
2008-02-05 16:39:00,95.605,95.61,95.52,95.545,405400000.0
2008-02-05 16:40:00,95.545,95.65,95.535,95.615,372300000.0
2008-02-05 16:41:00,95.615,95.725,95.615,95.725,146400000.0
2008-02-05 16:42:00,95.725,95.795,95.725,95.765,300500000.0
2008-02-05 16:43:00,95.76,95.815,95.73,95.735,234600000.0
2008-02-05 16:44:00,95.74,95.755,95.685,95.74,210200000.0
2008-02-05 16:45:00,95.74,95.76,95.72,95.735,350900000.0
2008-02-05 16:46:00,95.73,95.73,95.605,95.62,275300000.0
2008-02-05 16:47:00,95.62,95.64,95.6,95.62,357100000.0
2008-02-05 16:48:00,95.62,95.62,95.545,95.57,207100000.0
2008-02-05 16:49:00,95.575,95.665,95.535,95.645,299300000.0
2008-02-05 16:50:00,95.645,95.735,95.635,95.705,156600000.0
2008-02-05 16:51:00,95.705,95.74,95.65,95.735,96400000.0
2008-02-05 16:52:00,95.735,95.79,95.715,95.79,151800000.0
2008-02-05 16:53:00,95.795,95.84,95.78,95.84,253400000.0
2008-02-05 16:54:00,95.84,95.875,95.815,95.86,133400000.0
2008-02-05 16:55:00,95.865,95.94,95.865,95.93,337300000.0
2008-02-05 16:56:00,95.92,95.93,95.87,95.93,309200000.0
2008-02-05 16:57:00,95.93,95.98,95.91,95.96,215600000.0
2008-02-05 16:58:00,95.96,96.03,95.94,95.97,210900000.0
2008-02-05 16:59:00,95.97,95.985,95.945,95.945,209400000.0
2008-02-05 17:00:00,95.94,95.96,95.87,95.87,202400000.0
2008-02-05 17:01:00,95.87,95.9,95.84,95.84,195400000.0
2008-02-05 17:02:00,95.84,95.87,95.82,95.86,152900000.0
2008-02-05 17:03:00,95.86,95.86,95.81,95.85,148400000.0
2008-02-05 17:04:00,95.85,95.91,95.84,95.875,132100000.0
2008-02-05 17:05:00,95.875,95.95,95.875,95.93,182400000.0
2008-02-05 17:06:00,95.93,95.935,95.89,95.9,125100000.0
2008-02-05 17:07:00,95.9,95.9,95.81,95.82,200200000.0
2008-02-05 17:08:00,95.82,95.84,95.8,95.81,153600000.0
2008-02-05 17:09:00,95.81,95.88,95.8,95.87,180800000.0
2008-02-05 17:10:00,95.87,95.875,95.82,95.87,225000000.0
2008-02-05 17:11:00,95.87,95.875,95.79,95.82,178900000.0
2008-02-05 17:12:00,95.82,95.89,95.82,95.875,163200000.0
2008-02-05 17:13:00,95.875,95.88,95.82,95.83,128200000.0
2008-02-05 17:14:00,95.82,95.895,95.81,95.835,153300000.0
2008-02-05 17:15:00,95.835,95.835,95.77,95.775,149500000.0
2008-02-05 17:16:00,95.775,95.85,95.775,95.825,92500000.0
2008-02-05 17:17:00,95.825,95.935,95.825,95.915,132500000.0
2008-02-05 17:18:00,95.91,95.965,95.86,95.88,153600000.0
2008-02-05 17:19:00,95.89,95.9,95.82,95.82,235200000.0
2008-02-05 17:20:00,95.82,95.91,95.8,95.91,206400000.0
2008-02-05 17:21:00,95.91,95.92,95.83,95.86,195100000.0
2008-02-05 17:22:00,95.865,95.905,95.815,95.9,177700000.0
2008-02-05 17:23:00,95.9,95.92,95.84,95.855,158000000.0
2008-02-05 17:24:00,95.855,95.87,95.81,95.81,135800000.0
2008-02-05 17:25:00,95.81,95.83,95.78,95.825,67400000.0
2008-02-05 17:26:00,95.825,95.9,95.825,95.89,125000000.0
2008-02-05 17:27:00,95.89,95.945,95.89,95.94,194600000.0
2008-02-05 17:28:00,95.95,95.97,95.9,95.94,329400000.0
2008-02-05 17:29:00,95.93,96.03,95.925,96.03,223900000.0
2008-02-05 17:30:00,96.03,96.12,96.005,96.1,145000000.0
2008-02-05 17:31:00,96.1,96.1,95.985,96.0,214700000.0
2008-02-05 17:32:00,96.0,96.02,95.97,96.0,188000000.0
2008-02-05 17:33:00,96.0,96.01,95.935,95.97,183400000.0
2008-02-05 17:34:00,95.97,95.97,95.89,95.9,194500000.0
2008-02-05 17:35:00,95.9,95.94,95.85,95.94,171300000.0
2008-02-05 17:36:00,95.94,95.965,95.9,95.93,163600000.0
2008-02-05 17:37:00,95.935,95.945,95.9,95.94,161600000.0
2008-02-05 17:38:00,95.935,95.95,95.9,95.93,120400000.0
2008-02-05 17:39:00,95.93,95.965,95.915,95.95,118200000.0
2008-02-05 17:40:00,95.95,95.98,95.935,95.97,182900000.0
2008-02-05 17:41:00,95.97,96.015,95.955,95.975,157700000.0
2008-02-05 17:42:00,95.975,96.045,95.925,95.99,101300000.0
2008-02-05 17:43:00,95.99,95.995,95.95,95.955,123100000.0
2008-02-05 17:44:00,95.955,95.97,95.93,95.97,117400000.0
2008-02-05 17:45:00,95.97,96.005,95.95,95.965,99000000.0
2008-02-05 17:46:00,95.96,95.97,95.92,95.925,53000000.0
2008-02-05 17:47:00,95.92,95.945,95.91,95.945,104200000.0
2008-02-05 17:48:00,95.945,95.945,95.895,95.895,125200000.0
2008-02-05 17:49:00,95.895,95.9,95.84,95.85,160800000.0
2008-02-05 17:50:00,95.85,95.875,95.8,95.81,169200000.0
2008-02-05 17:51:00,95.81,95.815,95.77,95.77,158400000.0
2008-02-05 17:52:00,95.77,95.81,95.76,95.805,118400000.0
2008-02-05 17:53:00,95.805,95.85,95.805,95.82,104600000.0
2008-02-05 17:54:00,95.82,95.84,95.8,95.84,96800000.0
2008-02-05 17:55:00,95.83,95.86,95.81,95.855,62400000.0
2008-02-05 17:56:00,95.855,95.865,95.825,95.855,45100000.0
2008-02-05 17:57:00,95.865,95.89,95.845,95.885,68500000.0
2008-02-05 17:58:00,95.885,96.0,95.885,96.0,74800000.0
2008-02-05 17:59:00,96.0,96.035,95.94,95.95,144200000.0
2008-02-05 18:00:00,95.96,95.97,95.935,95.955,148300000.0
2008-02-05 18:01:00,95.95,95.97,95.93,95.95,130900000.0
2008-02-05 18:02:00,95.95,95.955,95.9,95.93,152600000.0
2008-02-05 18:03:00,95.93,95.96,95.915,95.93,163900000.0
2008-02-05 18:04:00,95.93,95.94,95.91,95.925,101200000.0
2008-02-05 18:05:00,95.925,95.995,95.91,95.94,138200000.0
2008-02-05 18:06:00,95.94,95.945,95.87,95.895,64200000.0
2008-02-05 18:07:00,95.895,95.96,95.89,95.945,71900000.0
2008-02-05 18:08:00,95.945,95.965,95.915,95.955,90200000.0
2008-02-05 18:09:00,95.955,96.025,95.945,96.02,110700000.0
2008-02-05 18:10:00,96.01,96.02,95.97,95.99,127500000.0
2008-02-05 18:11:00,95.98,96.02,95.97,96.015,88800000.0
2008-02-05 18:12:00,96.015,96.02,95.97,96.0,142200000.0
2008-02-05 18:13:00,96.0,96.0,95.955,95.995,61100000.0
2008-02-05 18:14:00,95.995,96.025,95.965,96.025,88400000.0
2008-02-05 18:15:00,96.025,96.025,95.965,96.01,57000000.0
2008-02-05 18:16:00,96.01,96.02,95.98,95.985,83800000.0
2008-02-05 18:17:00,95.985,96.005,95.975,95.975,122200000.0
2008-02-05 18:18:00,95.97,95.97,95.91,95.935,130300000.0
2008-02-05 18:19:00,95.935,95.945,95.92,95.935,41000000.0
2008-02-05 18:20:00,95.935,95.94,95.885,95.89,64500000.0
2008-02-05 18:21:00,95.89,96.015,95.88,96.015,83100000.0
2008-02-05 18:22:00,96.01,96.015,95.945,95.97,91300000.0
2008-02-05 18:23:00,95.96,95.98,95.935,95.965,114400000.0
2008-02-05 18:24:00,95.96,95.995,95.955,95.98,69300000.0
2008-02-05 18:25:00,95.98,96.01,95.975,95.975,144600000.0
2008-02-05 18:26:00,95.975,95.985,95.965,95.97,112100000.0
2008-02-05 18:27:00,95.97,95.99,95.91,95.92,217200000.0
2008-02-05 18:28:00,95.92,95.955,95.905,95.955,104100000.0
2008-02-05 18:29:00,95.955,95.99,95.93,95.94,84200000.0
2008-02-05 18:30:00,95.94,95.97,95.91,95.91,210700000.0
2008-02-05 18:31:00,95.91,95.995,95.88,95.975,130500000.0
2008-02-05 18:32:00,95.975,95.98,95.91,95.925,259300000.0
2008-02-05 18:33:00,95.925,95.975,95.92,95.965,310000000.0
2008-02-05 18:34:00,95.965,95.98,95.93,95.93,193100000.0
2008-02-05 18:35:00,95.93,96.0,95.92,95.99,112800000.0
2008-02-05 18:36:00,95.985,96.02,95.97,96.005,126300000.0
2008-02-05 18:37:00,96.005,96.005,95.935,95.965,223900000.0
2008-02-05 18:38:00,95.965,95.98,95.95,95.97,89600000.0
2008-02-05 18:39:00,95.97,96.0,95.96,95.995,61400000.0
2008-02-05 18:40:00,95.995,95.995,95.935,95.935,65000000.0
2008-02-05 18:41:00,95.935,95.965,95.91,95.95,105800000.0
2008-02-05 18:42:00,95.95,95.955,95.915,95.92,167100000.0
2008-02-05 18:43:00,95.92,95.92,95.83,95.85,242600000.0
2008-02-05 18:44:00,95.85,95.86,95.84,95.86,94800000.0
2008-02-05 18:45:00,95.86,95.92,95.85,95.92,195000000.0
2008-02-05 18:46:00,95.92,96.02,95.92,96.02,161300000.0
2008-02-05 18:47:00,96.02,96.03,95.965,95.98,260900000.0
2008-02-05 18:48:00,95.98,96.05,95.98,96.03,279000000.0
2008-02-05 18:49:00,96.03,96.05,96.005,96.045,130800000.0
2008-02-05 18:50:00,96.045,96.1,96.02,96.1,143300000.0
2008-02-05 18:51:00,96.095,96.13,96.045,96.07,154900000.0
2008-02-05 18:52:00,96.08,96.095,96.025,96.095,203100000.0
2008-02-05 18:53:00,96.095,96.14,96.08,96.14,170000000.0
2008-02-05 18:54:00,96.14,96.145,96.105,96.13,128200000.0
2008-02-05 18:55:00,96.13,96.165,96.13,96.16,212200000.0
2008-02-05 18:56:00,96.16,96.24,96.15,96.24,105200000.0
2008-02-05 18:57:00,96.24,96.24,96.18,96.19,153400000.0
2008-02-05 18:58:00,96.19,96.22,96.175,96.21,159300000.0
2008-02-05 18:59:00,96.215,96.235,96.18,96.2,161900000.0
2008-02-05 19:00:00,96.2,96.215,96.16,96.165,155100000.0
2008-02-05 19:01:00,96.165,96.165,96.13,96.15,156000000.0
2008-02-05 19:02:00,96.15,96.155,96.14,96.15,154700000.0
2008-02-05 19:03:00,96.15,96.16,96.14,96.16,99500000.0
2008-02-05 19:04:00,96.16,96.16,96.13,96.13,216700000.0
2008-02-05 19:05:00,96.13,96.19,96.13,96.18,167600000.0
2008-02-05 19:06:00,96.18,96.195,96.165,96.185,366400000.0
2008-02-05 19:07:00,96.185,96.195,96.16,96.17,83900000.0
2008-02-05 19:08:00,96.18,96.21,96.175,96.21,71800000.0
2008-02-05 19:09:00,96.205,96.25,96.2,96.22,156100000.0
2008-02-05 19:10:00,96.22,96.25,96.195,96.24,117800000.0
2008-02-05 19:11:00,96.24,96.24,96.19,96.19,383700000.0
2008-02-05 19:12:00,96.19,96.2,96.14,96.15,213900000.0
2008-02-05 19:13:00,96.15,96.185,96.15,96.18,217800000.0
2008-02-05 19:14:00,96.18,96.19,96.17,96.19,127900000.0
2008-02-05 19:15:00,96.19,96.21,96.15,96.19,390300000.0
2008-02-05 19:16:00,96.19,96.19,96.15,96.155,100400000.0
2008-02-05 19:17:00,96.155,96.155,96.1,96.1,137900000.0
2008-02-05 19:18:00,96.1,96.13,96.085,96.095,107200000.0
2008-02-05 19:19:00,96.095,96.15,96.095,96.13,80100000.0
2008-02-05 19:20:00,96.13,96.175,96.12,96.15,157000000.0
2008-02-05 19:21:00,96.15,96.15,96.115,96.12,77200000.0
2008-02-05 19:22:00,96.12,96.13,96.06,96.06,89800000.0
2008-02-05 19:23:00,96.06,96.075,96.04,96.05,90700000.0
2008-02-05 19:24:00,96.04,96.055,96.04,96.04,61400000.0
2008-02-05 19:25:00,96.04,96.05,96.03,96.045,38400000.0
2008-02-05 19:26:00,96.045,96.08,96.04,96.08,63300000.0
2008-02-05 19:27:00,96.08,96.12,96.08,96.095,70300000.0
2008-02-05 19:28:00,96.095,96.095,96.025,96.035,84400000.0
2008-02-05 19:29:00,96.03,96.035,96.02,96.035,77100000.0
2008-02-05 19:30:00,96.035,96.095,96.035,96.075,70100000.0
2008-02-05 19:31:00,96.075,96.1,96.05,96.1,23100000.0
2008-02-05 19:32:00,96.1,96.1,96.045,96.05,56100000.0
2008-02-05 19:33:00,96.055,96.075,96.05,96.07,39400000.0
2008-02-05 19:34:00,96.07,96.08,96.035,96.035,46300000.0
2008-02-05 19:35:00,96.035,96.05,95.99,96.015,183600000.0
2008-02-05 19:36:00,96.015,96.02,95.96,95.97,333400000.0
2008-02-05 19:37:00,95.97,95.97,95.9,95.92,221100000.0
2008-02-05 19:38:00,95.925,95.97,95.92,95.965,248300000.0
2008-02-05 19:39:00,95.965,95.99,95.96,95.98,188300000.0
2008-02-05 19:40:00,95.975,95.975,95.95,95.95,284300000.0
2008-02-05 19:41:00,95.95,95.95,95.93,95.94,288300000.0
2008-02-05 19:42:00,95.94,95.98,95.94,95.965,255900000.0
2008-02-05 19:43:00,95.965,95.975,95.925,95.93,117300000.0
2008-02-05 19:44:00,95.93,95.955,95.915,95.94,206700000.0
2008-02-05 19:45:00,95.94,95.945,95.91,95.91,240000000.0
2008-02-05 19:46:00,95.91,95.95,95.91,95.95,267700000.0
2008-02-05 19:47:00,95.955,96.025,95.955,96.02,429500000.0
2008-02-05 19:48:00,96.02,96.02,95.99,95.99,189000000.0
2008-02-05 19:49:00,95.99,95.99,95.97,95.97,247400000.0
2008-02-05 19:50:00,95.97,95.995,95.97,95.985,220300000.0
2008-02-05 19:51:00,95.985,96.01,95.965,96.01,344800000.0
2008-02-05 19:52:00,96.01,96.04,96.01,96.04,235700000.0
2008-02-05 19:53:00,96.04,96.06,96.03,96.045,266800000.0
2008-02-05 19:54:00,96.045,96.1,96.045,96.075,666200000.0
2008-02-05 19:55:00,96.075,96.1,96.075,96.08,250900000.0
2008-02-05 19:56:00,96.08,96.08,96.06,96.06,171800000.0
2008-02-05 19:57:00,96.06,96.07,96.05,96.05,235200000.0
2008-02-05 19:58:00,96.05,96.06,96.05,96.05,156300000.0
2008-02-05 19:59:00,96.05,96.05,95.99,96.0,389400000.0
2008-02-05 20:00:00,96.0,96.05,95.99,96.05,247600000.0
2008-02-05 20:01:00,96.05,96.11,96.04,96.095,481400000.0
2008-02-05 20:02:00,96.095,96.12,96.055,96.06,473600000.0
2008-02-05 20:03:00,96.06,96.07,96.0,96.01,546300000.0
2008-02-05 20:04:00,96.01,96.025,96.0,96.01,399300000.0
2008-02-05 20:05:00,96.01,96.02,95.99,96.015,144900000.0
2008-02-05 20:06:00,96.01,96.05,96.01,96.02,134900000.0
2008-02-05 20:07:00,96.02,96.02,95.95,95.96,151900000.0
2008-02-05 20:08:00,95.96,95.96,95.91,95.935,112700000.0
2008-02-05 20:09:00,95.935,95.94,95.915,95.915,75500000.0
2008-02-05 20:10:00,95.915,95.92,95.89,95.9,114500000.0
2008-02-05 20:11:00,95.9,95.9,95.84,95.84,260600000.0
2008-02-05 20:12:00,95.84,95.905,95.83,95.9,211600000.0
2008-02-05 20:13:00,95.9,95.93,95.9,95.91,60300000.0
2008-02-05 20:14:00,95.91,95.92,95.875,95.89,140700000.0
2008-02-05 20:15:00,95.89,95.915,95.88,95.895,85700000.0
2008-02-05 20:16:00,95.9,95.92,95.88,95.9,155200000.0
2008-02-05 20:17:00,95.895,95.94,95.895,95.94,138600000.0
2008-02-05 20:18:00,95.945,95.96,95.9,95.925,141900000.0
2008-02-05 20:19:00,95.925,95.93,95.895,95.9,124200000.0
2008-02-05 20:20:00,95.9,95.92,95.87,95.875,211300000.0
2008-02-05 20:21:00,95.88,95.915,95.865,95.895,165500000.0
2008-02-05 20:22:00,95.915,95.925,95.895,95.895,104100000.0
2008-02-05 20:23:00,95.895,95.935,95.895,95.925,38300000.0
2008-02-05 20:24:00,95.93,95.93,95.865,95.885,102100000.0
2008-02-05 20:25:00,95.885,95.94,95.875,95.925,185700000.0
2008-02-05 20:26:00,95.925,95.94,95.9,95.915,81400000.0
2008-02-05 20:27:00,95.915,95.92,95.865,95.885,149500000.0
2008-02-05 20:28:00,95.885,95.885,95.85,95.855,246000000.0
2008-02-05 20:29:00,95.855,95.865,95.845,95.86,259000000.0
2008-02-05 20:30:00,95.86,95.885,95.86,95.875,564300000.0
2008-02-05 20:31:00,95.875,95.935,95.875,95.925,635400000.0
2008-02-05 20:32:00,95.925,95.925,95.91,95.92,257600000.0
2008-02-05 20:33:00,95.92,95.92,95.86,95.865,366700000.0
2008-02-05 20:34:00,95.865,95.875,95.82,95.845,631800000.0
2008-02-05 20:35:00,95.845,95.885,95.84,95.855,563300000.0
2008-02-05 20:36:00,95.855,95.865,95.8,95.82,336400000.0
2008-02-05 20:37:00,95.82,95.915,95.82,95.865,165600000.0
2008-02-05 20:38:00,95.86,95.93,95.855,95.88,244700000.0
2008-02-05 20:39:00,95.88,95.88,95.84,95.86,493500000.0
2008-02-05 20:40:00,95.86,95.87,95.855,95.87,130700000.0
2008-02-05 20:41:00,95.87,95.875,95.83,95.84,420100000.0
2008-02-05 20:42:00,95.84,95.92,95.84,95.91,342300000.0
2008-02-05 20:43:00,95.91,95.91,95.88,95.89,216000000.0
2008-02-05 20:44:00,95.89,95.89,95.86,95.86,56900000.0
2008-02-05 20:45:00,95.86,95.87,95.83,95.85,339800000.0
2008-02-05 20:46:00,95.85,95.88,95.825,95.865,516700000.0
2008-02-05 20:47:00,95.865,95.895,95.865,95.87,695100000.0
2008-02-05 20:48:00,95.87,95.88,95.785,95.785,703100000.0
2008-02-05 20:49:00,95.785,95.83,95.76,95.79,435800000.0
2008-02-05 20:50:00,95.795,95.835,95.79,95.815,39300000.0
2008-02-05 20:51:00,95.815,95.845,95.805,95.815,39500000.0
2008-02-05 20:52:00,95.82,95.845,95.82,95.835,78100000.0
2008-02-05 20:53:00,95.835,95.835,95.805,95.815,247800000.0
2008-02-05 20:54:00,95.815,95.88,95.81,95.88,298700000.0
2008-02-05 20:55:00,95.88,95.885,95.845,95.855,197400000.0
2008-02-05 20:56:00,95.855,95.855,95.85,95.855,101400000.0
2008-02-05 20:57:00,95.865,95.87,95.84,95.845,57700000.0
2008-02-05 20:58:00,95.845,95.85,95.825,95.83,62700000.0
2008-02-05 20:59:00,95.835,95.885,95.835,95.88,40400000.0
2008-02-05 21:00:00,95.88,95.885,95.86,95.86,102800000.0
2008-02-05 21:01:00,95.86,95.86,95.8,95.83,210900000.0
2008-02-05 21:02:00,95.83,95.87,95.82,95.87,123200000.0
2008-02-05 21:03:00,95.87,95.9,95.85,95.9,188900000.0
2008-02-05 21:04:00,95.915,95.92,95.88,95.9,272000000.0
2008-02-05 21:05:00,95.9,95.905,95.855,95.86,355000000.0
2008-02-05 21:06:00,95.86,95.92,95.86,95.915,240600000.0
2008-02-05 21:07:00,95.925,95.94,95.92,95.925,211000000.0
2008-02-05 21:08:00,95.925,95.96,95.92,95.95,167800000.0
2008-02-05 21:09:00,95.95,95.985,95.95,95.975,177500000.0
2008-02-05 21:10:00,95.99,96.02,95.975,95.98,315600000.0
2008-02-05 21:11:00,95.98,95.98,95.95,95.97,288600000.0
2008-02-05 21:12:00,95.97,95.995,95.97,95.98,156900000.0
2008-02-05 21:13:00,95.98,95.985,95.94,95.95,280000000.0
2008-02-05 21:14:00,95.955,95.955,95.93,95.935,471300000.0
2008-02-05 21:15:00,95.935,95.94,95.915,95.94,302900000.0
2008-02-05 21:16:00,95.945,95.96,95.92,95.92,276600000.0
2008-02-05 21:17:00,95.92,95.935,95.9,95.93,250500000.0
2008-02-05 21:18:00,95.93,95.97,95.93,95.95,197400000.0
2008-02-05 21:19:00,95.95,95.96,95.94,95.96,171700000.0
2008-02-05 21:20:00,95.955,95.97,95.95,95.96,301200000.0
2008-02-05 21:21:00,95.96,95.98,95.945,95.95,226800000.0
2008-02-05 21:22:00,95.95,95.97,95.94,95.94,260600000.0
2008-02-05 21:23:00,95.94,95.96,95.92,95.92,304100000.0
2008-02-05 21:24:00,95.92,95.965,95.92,95.965,317400000.0
2008-02-05 21:25:00,95.965,95.98,95.95,95.97,224700000.0
2008-02-05 21:26:00,95.97,96.0,95.96,96.0,187900000.0
2008-02-05 21:27:00,96.0,96.05,95.985,96.04,159400000.0
2008-02-05 21:28:00,96.04,96.04,96.015,96.02,468300000.0
2008-02-05 21:29:00,96.02,96.04,95.99,96.0,436500000.0
2008-02-05 21:30:00,96.0,96.0,95.97,95.97,327500000.0
2008-02-05 21:31:00,95.965,95.98,95.955,95.975,354000000.0
2008-02-05 21:32:00,95.975,96.02,95.97,95.97,358100000.0
2008-02-05 21:33:00,95.97,95.99,95.96,95.97,297800000.0
2008-02-05 21:34:00,95.97,96.09,95.97,96.08,465400000.0
2008-02-05 21:35:00,96.08,96.17,96.06,96.16,338100000.0
2008-02-05 21:36:00,96.16,96.19,96.15,96.17,502500000.0
2008-02-05 21:37:00,96.175,96.18,96.15,96.16,361800000.0
2008-02-05 21:38:00,96.16,96.23,96.16,96.22,386600000.0
2008-02-05 21:39:00,96.22,96.28,96.21,96.24,277600000.0
2008-02-05 21:40:00,96.24,96.25,96.22,96.24,356300000.0
2008-02-05 21:41:00,96.24,96.25,96.22,96.23,322900000.0
2008-02-05 21:42:00,96.23,96.24,96.19,96.2,319700000.0
2008-02-05 21:43:00,96.2,96.23,96.195,96.2,187300000.0
2008-02-05 21:44:00,96.2,96.2,96.17,96.19,117300000.0
2008-02-05 21:45:00,96.19,96.19,96.13,96.14,145000000.0
2008-02-05 21:46:00,96.14,96.14,96.08,96.08,308800000.0
2008-02-05 21:47:00,96.08,96.12,96.08,96.09,234600000.0
2008-02-05 21:48:00,96.09,96.16,96.09,96.16,334200000.0
2008-02-05 21:49:00,96.16,96.17,96.15,96.17,212800000.0
2008-02-05 21:50:00,96.17,96.17,96.13,96.15,348300000.0
2008-02-05 21:51:00,96.15,96.15,96.13,96.14,386700000.0
2008-02-05 21:52:00,96.14,96.15,96.13,96.14,227100000.0
2008-02-05 21:53:00,96.14,96.17,96.12,96.15,400600000.0
2008-02-05 21:54:00,96.15,96.17,96.15,96.17,282800000.0
2008-02-05 21:55:00,96.17,96.2,96.16,96.16,301400000.0
2008-02-05 21:56:00,96.16,96.18,96.15,96.16,140500000.0
2008-02-05 21:57:00,96.16,96.17,96.14,96.155,509900000.0
2008-02-05 21:58:00,96.155,96.16,96.14,96.14,494600000.0
2008-02-05 21:59:00,96.14,96.14,96.09,96.105,358100000.0
2008-02-05 22:00:00,96.105,96.105,96.04,96.06,303200000.0
2008-02-05 22:01:00,96.06,96.06,95.94,95.94,451700000.0
2008-02-05 22:02:00,95.94,95.965,95.94,95.96,342600000.0
2008-02-05 22:03:00,95.96,95.96,95.9,95.91,438200000.0
2008-02-05 22:04:00,95.91,95.93,95.89,95.92,359200000.0
2008-02-05 22:05:00,95.92,95.94,95.92,95.93,201900000.0
2008-02-05 22:06:00,95.93,95.96,95.92,95.95,171400000.0
2008-02-05 22:07:00,95.95,95.95,95.885,95.9,524200000.0
2008-02-05 22:08:00,95.9,95.91,95.89,95.91,244200000.0
2008-02-05 22:09:00,95.91,95.91,95.88,95.89,399900000.0
2008-02-05 22:10:00,95.885,95.92,95.885,95.91,408100000.0
2008-02-05 22:11:00,95.91,95.91,95.87,95.88,346200000.0
2008-02-05 22:12:00,95.88,95.905,95.88,95.89,212100000.0
2008-02-05 22:13:00,95.89,95.92,95.89,95.92,73900000.0
2008-02-05 22:14:00,95.92,95.94,95.9,95.94,177100000.0
2008-02-05 22:15:00,95.94,95.965,95.94,95.95,162400000.0
2008-02-05 22:16:00,95.95,96.01,95.95,96.0,227500000.0
2008-02-05 22:17:00,96.0,96.035,95.99,96.015,395600000.0
2008-02-05 22:18:00,96.01,96.025,95.97,95.99,440200000.0
2008-02-05 22:19:00,95.99,96.03,95.98,96.02,239600000.0
2008-02-05 22:20:00,96.02,96.07,96.02,96.05,238700000.0
2008-02-05 22:21:00,96.05,96.05,96.01,96.01,70500000.0
2008-02-05 22:22:00,96.01,96.01,95.98,95.98,136900000.0
2008-02-05 22:23:00,95.98,95.98,95.9,95.9,295000000.0
2008-02-05 22:24:00,95.9,95.93,95.9,95.93,101400000.0
2008-02-05 22:25:00,95.93,95.93,95.9,95.91,231100000.0
2008-02-05 22:26:00,95.91,95.92,95.89,95.92,167300000.0
2008-02-05 22:27:00,95.92,95.93,95.87,95.87,203400000.0
2008-02-05 22:28:00,95.87,95.94,95.86,95.9,312100000.0
2008-02-05 22:29:00,95.9,95.93,95.86,95.93,401500000.0
2008-02-05 22:30:00,95.93,95.975,95.93,95.96,450300000.0
2008-02-05 22:31:00,95.95,95.98,95.94,95.95,544400000.0
2008-02-05 22:32:00,95.95,95.98,95.945,95.955,455800000.0
2008-02-05 22:33:00,95.955,95.97,95.93,95.96,510300000.0
2008-02-05 22:34:00,95.96,96.01,95.95,95.99,290500000.0
2008-02-05 22:35:00,95.99,96.03,95.98,96.025,569400000.0
2008-02-05 22:36:00,96.03,96.075,96.03,96.065,500800000.0
2008-02-05 22:37:00,96.065,96.065,96.01,96.01,483300000.0
2008-02-05 22:38:00,96.01,96.02,96.005,96.005,204000000.0
2008-02-05 22:39:00,96.005,96.02,95.99,95.99,264200000.0
2008-02-05 22:40:00,95.99,96.0,95.97,95.975,630400000.0
2008-02-05 22:41:00,95.975,96.01,95.97,95.97,284300000.0
2008-02-05 22:42:00,95.97,95.97,95.9,95.905,368800000.0
2008-02-05 22:43:00,95.905,95.915,95.86,95.87,589800000.0
2008-02-05 22:44:00,95.87,95.93,95.87,95.89,696700000.0
2008-02-05 22:45:00,95.89,95.9,95.765,95.81,620400000.0
2008-02-05 22:46:00,95.81,95.81,95.7,95.74,616200000.0
2008-02-05 22:47:00,95.74,95.775,95.74,95.76,501500000.0
2008-02-05 22:48:00,95.76,95.79,95.74,95.755,550900000.0
2008-02-05 22:49:00,95.755,95.765,95.685,95.71,795200000.0
2008-02-05 22:50:00,95.71,95.715,95.545,95.57,775500000.0
2008-02-05 22:51:00,95.57,95.6,95.555,95.595,706400000.0
2008-02-05 22:52:00,95.595,95.68,95.595,95.67,832500000.0
2008-02-05 22:53:00,95.67,95.77,95.66,95.77,539500000.0
2008-02-05 22:54:00,95.765,95.765,95.72,95.72,392800000.0
2008-02-05 22:55:00,95.71,95.72,95.66,95.71,610600000.0
2008-02-05 22:56:00,95.71,95.73,95.68,95.7,333100000.0
2008-02-05 22:57:00,95.7,95.7,95.66,95.66,308200000.0
2008-02-05 22:58:00,95.66,95.67,95.62,95.65,363100000.0
2008-02-05 22:59:00,95.65,95.65,95.58,95.61,344900000.0
2008-02-05 23:00:00,95.61,95.685,95.61,95.68,241200000.0
2008-02-05 23:01:00,95.68,95.69,95.65,95.68,542200000.0
2008-02-05 23:02:00,95.68,95.73,95.68,95.7,426500000.0
2008-02-05 23:03:00,95.7,95.74,95.7,95.73,334200000.0
2008-02-05 23:04:00,95.73,95.75,95.72,95.75,158200000.0
2008-02-05 23:05:00,95.75,95.75,95.67,95.68,193800000.0
2008-02-05 23:06:00,95.68,95.73,95.67,95.7,153600000.0
2008-02-05 23:07:00,95.7,95.71,95.68,95.7,189000000.0
2008-02-05 23:08:00,95.7,95.71,95.66,95.66,191700000.0
2008-02-05 23:09:00,95.66,95.7,95.65,95.69,170300000.0
2008-02-05 23:10:00,95.69,95.7,95.675,95.7,31300000.0
2008-02-05 23:11:00,95.7,95.7,95.68,95.69,59300000.0
2008-02-05 23:12:00,95.69,95.69,95.65,95.65,110700000.0
2008-02-05 23:13:00,95.65,95.65,95.635,95.645,114500000.0
2008-02-05 23:14:00,95.645,95.67,95.645,95.67,169600000.0
2008-02-05 23:15:00,95.67,95.705,95.67,95.7,190200000.0
2008-02-05 23:16:00,95.69,95.72,95.69,95.71,159000000.0
2008-02-05 23:17:00,95.71,95.715,95.7,95.7,186800000.0
2008-02-05 23:18:00,95.695,95.73,95.675,95.73,295100000.0
2008-02-05 23:19:00,95.73,95.73,95.66,95.675,167700000.0
2008-02-05 23:20:00,95.675,95.715,95.67,95.71,141400000.0
2008-02-05 23:21:00,95.715,95.725,95.68,95.715,387600000.0
2008-02-05 23:22:00,95.715,95.74,95.705,95.725,234500000.0
2008-02-05 23:23:00,95.725,95.73,95.725,95.725,119900000.0
2008-02-05 23:24:00,95.725,95.75,95.715,95.75,118800000.0
2008-02-05 23:25:00,95.75,95.755,95.73,95.755,130100000.0
2008-02-05 23:26:00,95.76,95.81,95.72,95.725,546200000.0
2008-02-05 23:27:00,95.725,95.73,95.695,95.695,355800000.0
2008-02-05 23:28:00,95.695,95.71,95.68,95.68,151100000.0
2008-02-05 23:29:00,95.68,95.7,95.65,95.65,261900000.0
2008-02-05 23:30:00,95.67,95.71,95.66,95.675,551300000.0
2008-02-05 23:31:00,95.675,95.69,95.65,95.67,397900000.0
2008-02-05 23:32:00,95.67,95.705,95.655,95.705,440600000.0
2008-02-05 23:33:00,95.705,95.74,95.685,95.685,413700000.0
2008-02-05 23:34:00,95.69,95.71,95.68,95.71,211900000.0
2008-02-05 23:35:00,95.71,95.725,95.705,95.725,168800000.0
2008-02-05 23:36:00,95.725,95.725,95.675,95.7,385700000.0
2008-02-05 23:37:00,95.7,95.73,95.695,95.73,152100000.0
2008-02-05 23:38:00,95.73,95.73,95.71,95.715,117700000.0
2008-02-05 23:39:00,95.715,95.725,95.715,95.725,42900000.0
2008-02-05 23:40:00,95.725,95.77,95.725,95.765,189500000.0
2008-02-05 23:41:00,95.765,95.8,95.76,95.765,263900000.0
2008-02-05 23:42:00,95.765,95.79,95.76,95.76,287000000.0
2008-02-05 23:43:00,95.76,95.77,95.76,95.76,198500000.0
2008-02-05 23:44:00,95.76,95.76,95.69,95.71,135800000.0
2008-02-05 23:45:00,95.71,95.73,95.71,95.72,92700000.0
2008-02-05 23:46:00,95.72,95.74,95.705,95.705,151900000.0
2008-02-05 23:47:00,95.705,95.745,95.705,95.745,185000000.0
2008-02-05 23:48:00,95.745,95.75,95.71,95.71,151900000.0
2008-02-05 23:49:00,95.71,95.72,95.71,95.72,72100000.0
2008-02-05 23:50:00,95.72,95.85,95.72,95.785,319400000.0
2008-02-05 23:51:00,95.785,95.81,95.76,95.8,225500000.0
2008-02-05 23:52:00,95.8,95.8,95.77,95.79,162100000.0
2008-02-05 23:53:00,95.785,95.83,95.785,95.83,113700000.0
2008-02-05 23:54:00,95.83,95.85,95.82,95.85,133400000.0
2008-02-05 23:55:00,95.85,95.9,95.84,95.87,325600000.0
2008-02-05 23:56:00,95.88,95.9,95.86,95.86,207700000.0
2008-02-05 23:57:00,95.86,95.89,95.805,95.85,244100000.0
2008-02-05 23:58:00,95.85,95.85,95.81,95.83,226000000.0
2008-02-05 23:59:00,95.83,95.83,95.79,95.8,261100000.0
2008-02-06 00:00:00,95.8,95.8,95.76,95.76,303200000.0
2008-02-06 00:01:00,95.76,95.78,95.75,95.75,375200000.0
2008-02-06 00:02:00,95.75,95.76,95.75,95.76,431200000.0
2008-02-06 00:03:00,95.76,95.76,95.71,95.71,427600000.0
2008-02-06 00:04:00,95.71,95.75,95.7,95.75,163700000.0
2008-02-06 00:05:00,95.75,95.75,95.75,95.75,2100000.0
2008-02-06 00:06:00,95.71,95.77,95.71,95.76,64400000.0
2008-02-06 00:07:00,95.76,95.81,95.72,95.76,112100000.0
2008-02-06 00:08:00,95.76,95.77,95.7,95.72,116100000.0
2008-02-06 00:09:00,95.72,95.77,95.72,95.75,83100000.0
2008-02-06 00:10:00,95.75,95.75,95.73,95.74,47400000.0
2008-02-06 00:11:00,95.74,95.77,95.71,95.75,70400000.0
2008-02-06 00:12:00,95.75,95.76,95.72,95.76,65900000.0
2008-02-06 00:13:00,95.76,95.76,95.71,95.74,12500000.0
2008-02-06 00:14:00,95.74,95.76,95.72,95.75,48900000.0
2008-02-06 00:15:00,95.75,95.75,95.7,95.7,84300000.0
2008-02-06 00:16:00,95.7,95.7,95.65,95.66,77300000.0
2008-02-06 00:17:00,95.66,95.66,95.65,95.66,8800000.0
2008-02-06 00:18:00,95.66,95.7,95.66,95.7,108200000.0
2008-02-06 00:19:00,95.7,95.7,95.66,95.66,92200000.0
2008-02-06 00:20:00,95.66,95.66,95.63,95.65,75100000.0
2008-02-06 00:21:00,95.65,95.7,95.62,95.675,265100000.0
2008-02-06 00:22:00,95.675,95.69,95.655,95.67,175900000.0
2008-02-06 00:23:00,95.67,95.745,95.67,95.735,213000000.0
2008-02-06 00:24:00,95.735,95.735,95.695,95.715,170100000.0
2008-02-06 00:25:00,95.715,95.72,95.7,95.715,163500000.0
2008-02-06 00:26:00,95.715,95.72,95.71,95.71,164300000.0
2008-02-06 00:27:00,95.71,95.71,95.695,95.7,68500000.0
2008-02-06 00:28:00,95.695,95.7,95.67,95.68,121900000.0
2008-02-06 00:29:00,95.68,95.68,95.675,95.68,33700000.0
2008-02-06 00:30:00,95.68,95.695,95.68,95.695,15100000.0
2008-02-06 00:31:00,95.68,95.69,95.68,95.69,9600000.0
2008-02-06 00:32:00,95.69,95.69,95.69,95.69,4000000.0
2008-02-06 00:33:00,95.69,95.705,95.69,95.705,1200000.0
2008-02-06 00:34:00,95.7,95.705,95.69,95.69,64900000.0
2008-02-06 00:35:00,95.69,95.69,95.665,95.665,72400000.0
2008-02-06 00:36:00,95.67,95.685,95.65,95.65,47500000.0
2008-02-06 00:37:00,95.65,95.65,95.615,95.635,97400000.0
2008-02-06 00:38:00,95.63,95.63,95.615,95.625,7200000.0
2008-02-06 00:39:00,95.615,95.62,95.605,95.61,8800000.0
2008-02-06 00:40:00,95.61,95.61,95.55,95.59,99300000.0
2008-02-06 00:41:00,95.59,95.605,95.58,95.58,16000000.0
2008-02-06 00:42:00,95.58,95.605,95.565,95.605,40600000.0
2008-02-06 00:43:00,95.6,95.64,95.58,95.62,85600000.0
2008-02-06 00:44:00,95.62,95.62,95.58,95.6,24900000.0
2008-02-06 00:45:00,95.6,95.6,95.515,95.53,53200000.0
2008-02-06 00:46:00,95.53,95.565,95.53,95.535,22700000.0
2008-02-06 00:47:00,95.54,95.54,95.53,95.53,7200000.0
2008-02-06 00:48:00,95.535,95.535,95.505,95.51,49000000.0
2008-02-06 00:49:00,95.51,95.58,95.51,95.575,19600000.0
2008-02-06 00:50:00,95.575,95.595,95.575,95.585,14200000.0
2008-02-06 00:51:00,95.585,95.59,95.58,95.585,18700000.0
2008-02-06 00:52:00,95.585,95.61,95.585,95.6,28100000.0
2008-02-06 00:53:00,95.6,95.63,95.59,95.615,68200000.0
2008-02-06 00:54:00,95.615,95.63,95.615,95.63,4200000.0
2008-02-06 00:55:00,95.63,95.66,95.63,95.645,16600000.0
2008-02-06 00:56:00,95.645,95.645,95.615,95.62,42800000.0
2008-02-06 00:57:00,95.62,95.66,95.615,95.655,11600000.0
2008-02-06 00:58:00,95.65,95.655,95.64,95.655,19700000.0
2008-02-06 00:59:00,95.645,95.68,95.64,95.68,76900000.0
2008-02-06 01:00:00,95.68,95.73,95.67,95.72,47200000.0
2008-02-06 01:01:00,95.72,95.75,95.72,95.725,20800000.0
2008-02-06 01:02:00,95.725,95.73,95.69,95.695,62500000.0
2008-02-06 01:03:00,95.695,95.695,95.63,95.645,57100000.0
2008-02-06 01:04:00,95.655,95.66,95.605,95.605,66100000.0
2008-02-06 01:05:00,95.605,95.605,95.575,95.595,30900000.0
2008-02-06 01:06:00,95.595,95.6,95.57,95.575,29800000.0
2008-02-06 01:07:00,95.575,95.615,95.565,95.605,31900000.0
2008-02-06 01:08:00,95.6,95.605,95.59,95.6,20500000.0
2008-02-06 01:09:00,95.595,95.595,95.53,95.53,90700000.0
2008-02-06 01:10:00,95.53,95.535,95.37,95.39,301500000.0
2008-02-06 01:11:00,95.395,95.435,95.395,95.42,146300000.0
2008-02-06 01:12:00,95.42,95.42,95.28,95.28,196300000.0
2008-02-06 01:13:00,95.285,95.32,95.265,95.28,579600000.0
2008-02-06 01:14:00,95.28,95.29,95.23,95.245,679700000.0
2008-02-06 01:15:00,95.24,95.325,95.23,95.325,673200000.0
2008-02-06 01:16:00,95.325,95.36,95.275,95.31,707500000.0
2008-02-06 01:17:00,95.305,95.36,95.3,95.305,705400000.0
2008-02-06 01:18:00,95.305,95.32,95.29,95.315,567700000.0
2008-02-06 01:19:00,95.32,95.38,95.315,95.37,288200000.0
2008-02-06 01:20:00,95.37,95.37,95.315,95.335,550500000.0
2008-02-06 01:21:00,95.335,95.35,95.32,95.325,381800000.0
2008-02-06 01:22:00,95.325,95.33,95.32,95.32,212400000.0
2008-02-06 01:23:00,95.32,95.33,95.305,95.31,535400000.0
2008-02-06 01:24:00,95.31,95.32,95.305,95.32,405200000.0
2008-02-06 01:25:00,95.32,95.335,95.31,95.32,389500000.0
2008-02-06 01:26:00,95.32,95.34,95.315,95.33,546200000.0
2008-02-06 01:27:00,95.33,95.35,95.33,95.33,197400000.0
2008-02-06 01:28:00,95.34,95.34,95.315,95.32,436700000.0
2008-02-06 01:29:00,95.32,95.32,95.31,95.31,154400000.0
2008-02-06 01:30:00,95.31,95.31,95.275,95.285,303500000.0
2008-02-06 01:31:00,95.28,95.295,95.245,95.25,601700000.0
2008-02-06 01:32:00,95.25,95.27,95.245,95.25,430600000.0
2008-02-06 01:33:00,95.255,95.27,95.25,95.265,187100000.0
2008-02-06 01:34:00,95.26,95.29,95.26,95.28,299100000.0
2008-02-06 01:35:00,95.28,95.295,95.275,95.285,203000000.0
2008-02-06 01:36:00,95.285,95.33,95.28,95.33,357600000.0
2008-02-06 01:37:00,95.33,95.355,95.33,95.35,274300000.0
2008-02-06 01:38:00,95.35,95.355,95.33,95.35,253300000.0
2008-02-06 01:39:00,95.35,95.36,95.35,95.355,232300000.0
2008-02-06 01:40:00,95.355,95.39,95.355,95.39,283800000.0
2008-02-06 01:41:00,95.39,95.415,95.385,95.415,282700000.0
2008-02-06 01:42:00,95.415,95.43,95.415,95.43,47600000.0
2008-02-06 01:43:00,95.43,95.495,95.42,95.475,99000000.0
2008-02-06 01:44:00,95.48,95.5,95.455,95.465,230600000.0
2008-02-06 01:45:00,95.475,95.475,95.45,95.45,87100000.0
2008-02-06 01:46:00,95.445,95.46,95.44,95.45,44000000.0
2008-02-06 01:47:00,95.45,95.45,95.42,95.42,90400000.0
2008-02-06 01:48:00,95.43,95.43,95.415,95.415,41100000.0
2008-02-06 01:49:00,95.415,95.475,95.41,95.455,289400000.0
2008-02-06 01:50:00,95.46,95.475,95.445,95.46,130800000.0
2008-02-06 01:51:00,95.46,95.465,95.46,95.465,19200000.0
2008-02-06 01:52:00,95.47,95.49,95.47,95.48,42800000.0
2008-02-06 01:53:00,95.48,95.48,95.46,95.47,353300000.0
2008-02-06 01:54:00,95.475,95.48,95.47,95.48,118700000.0
2008-02-06 01:55:00,95.48,95.49,95.47,95.47,215500000.0
2008-02-06 01:56:00,95.47,95.475,95.44,95.45,252200000.0
2008-02-06 01:57:00,95.45,95.48,95.45,95.46,152400000.0
2008-02-06 01:58:00,95.46,95.47,95.45,95.46,28500000.0
2008-02-06 01:59:00,95.465,95.465,95.42,95.425,189800000.0
2008-02-06 02:00:00,95.425,95.45,95.415,95.445,146200000.0
2008-02-06 02:01:00,95.445,95.455,95.435,95.45,193000000.0
2008-02-06 02:02:00,95.45,95.46,95.435,95.435,41600000.0
2008-02-06 02:03:00,95.435,95.445,95.42,95.435,287100000.0
2008-02-06 02:04:00,95.435,95.47,95.43,95.47,145200000.0
2008-02-06 02:05:00,95.465,95.49,95.455,95.49,217400000.0
2008-02-06 02:06:00,95.485,95.51,95.47,95.49,643500000.0
2008-02-06 02:07:00,95.49,95.535,95.485,95.515,472800000.0
2008-02-06 02:08:00,95.515,95.53,95.51,95.51,395800000.0
2008-02-06 02:09:00,95.515,95.535,95.51,95.535,321700000.0
2008-02-06 02:10:00,95.535,95.595,95.53,95.535,666700000.0
2008-02-06 02:11:00,95.535,95.545,95.51,95.51,821100000.0
2008-02-06 02:12:00,95.51,95.57,95.51,95.515,661400000.0
2008-02-06 02:13:00,95.515,95.54,95.515,95.54,375400000.0
2008-02-06 02:14:00,95.54,95.56,95.54,95.56,101800000.0
2008-02-06 02:15:00,95.56,95.58,95.555,95.575,524600000.0
2008-02-06 02:16:00,95.575,95.575,95.54,95.545,609900000.0
2008-02-06 02:17:00,95.54,95.575,95.54,95.56,151400000.0
2008-02-06 02:18:00,95.56,95.57,95.56,95.565,28900000.0
2008-02-06 02:19:00,95.565,95.6,95.56,95.575,63300000.0
2008-02-06 02:20:00,95.59,95.59,95.57,95.575,74000000.0
2008-02-06 02:21:00,95.575,95.61,95.575,95.585,345900000.0
2008-02-06 02:22:00,95.585,95.6,95.575,95.585,133100000.0
2008-02-06 02:23:00,95.585,95.59,95.58,95.59,212600000.0
2008-02-06 02:24:00,95.59,95.6,95.585,95.585,108100000.0
2008-02-06 02:25:00,95.585,95.615,95.58,95.605,70700000.0
2008-02-06 02:26:00,95.605,95.62,95.6,95.61,265200000.0
2008-02-06 02:27:00,95.61,95.635,95.6,95.635,220200000.0
2008-02-06 02:28:00,95.635,95.64,95.615,95.615,133400000.0
2008-02-06 02:29:00,95.615,95.62,95.59,95.595,152400000.0
2008-02-06 02:30:00,95.595,95.595,95.55,95.57,591200000.0
2008-02-06 02:31:00,95.57,95.585,95.57,95.575,33900000.0
2008-02-06 02:32:00,95.57,95.585,95.565,95.565,294000000.0
2008-02-06 02:33:00,95.565,95.58,95.555,95.575,232300000.0
2008-02-06 02:34:00,95.575,95.58,95.56,95.565,290100000.0
2008-02-06 02:35:00,95.565,95.57,95.535,95.545,83400000.0
2008-02-06 02:36:00,95.54,95.545,95.53,95.53,57400000.0
2008-02-06 02:37:00,95.53,95.56,95.53,95.56,210200000.0
2008-02-06 02:38:00,95.56,95.565,95.55,95.555,114100000.0
2008-02-06 02:39:00,95.555,95.555,95.55,95.55,68200000.0
2008-02-06 02:40:00,95.555,95.585,95.555,95.58,67800000.0
2008-02-06 02:41:00,95.58,95.605,95.575,95.605,35400000.0
2008-02-06 02:42:00,95.6,95.605,95.6,95.6,35000000.0
2008-02-06 02:43:00,95.59,95.605,95.59,95.6,158100000.0
2008-02-06 02:44:00,95.605,95.63,95.605,95.63,69600000.0
2008-02-06 02:45:00,95.63,95.63,95.615,95.615,160900000.0
2008-02-06 02:46:00,95.615,95.625,95.605,95.61,151800000.0
2008-02-06 02:47:00,95.61,95.65,95.605,95.64,446500000.0
2008-02-06 02:48:00,95.64,95.64,95.61,95.62,509700000.0
2008-02-06 02:49:00,95.62,95.62,95.59,95.6,445600000.0
2008-02-06 02:50:00,95.6,95.6,95.585,95.6,236500000.0
2008-02-06 02:51:00,95.6,95.6,95.575,95.58,476600000.0
2008-02-06 02:52:00,95.58,95.59,95.565,95.57,560200000.0
2008-02-06 02:53:00,95.57,95.58,95.55,95.58,504200000.0
2008-02-06 02:54:00,95.58,95.58,95.54,95.54,434000000.0
2008-02-06 02:55:00,95.53,95.56,95.515,95.545,311000000.0
2008-02-06 02:56:00,95.55,95.565,95.505,95.53,294600000.0
2008-02-06 02:57:00,95.53,95.535,95.52,95.535,264700000.0
2008-02-06 02:58:00,95.53,95.535,95.505,95.505,49500000.0
2008-02-06 02:59:00,95.505,95.515,95.47,95.48,208800000.0
2008-02-06 03:00:00,95.48,95.485,95.46,95.475,361800000.0
2008-02-06 03:01:00,95.47,95.47,95.45,95.455,163100000.0
2008-02-06 03:02:00,95.455,95.48,95.45,95.46,133700000.0
2008-02-06 03:03:00,95.46,95.46,95.425,95.46,164000000.0
2008-02-06 03:04:00,95.46,95.475,95.45,95.46,333000000.0
2008-02-06 03:05:00,95.46,95.485,95.455,95.485,373600000.0
2008-02-06 03:06:00,95.485,95.5,95.455,95.465,323200000.0
2008-02-06 03:07:00,95.465,95.475,95.425,95.44,514700000.0
2008-02-06 03:08:00,95.44,95.45,95.41,95.44,235600000.0
2008-02-06 03:09:00,95.44,95.46,95.43,95.46,207000000.0
2008-02-06 03:10:00,95.46,95.46,95.44,95.445,143100000.0
2008-02-06 03:11:00,95.445,95.45,95.44,95.44,194500000.0
2008-02-06 03:12:00,95.44,95.45,95.44,95.44,236400000.0
2008-02-06 03:13:00,95.44,95.44,95.42,95.43,402600000.0
2008-02-06 03:14:00,95.43,95.44,95.39,95.41,594700000.0
2008-02-06 03:15:00,95.41,95.45,95.41,95.43,465400000.0
2008-02-06 03:16:00,95.43,95.43,95.39,95.4,554599999.0
2008-02-06 03:17:00,95.4,95.41,95.37,95.39,726700000.0
2008-02-06 03:18:00,95.39,95.41,95.375,95.375,380000000.0
2008-02-06 03:19:00,95.375,95.4,95.375,95.39,417300000.0
2008-02-06 03:20:00,95.39,95.405,95.38,95.405,197400000.0
2008-02-06 03:21:00,95.405,95.43,95.4,95.42,272900000.0
2008-02-06 03:22:00,95.42,95.42,95.41,95.41,413900000.0
2008-02-06 03:23:00,95.41,95.41,95.37,95.37,447400000.0
2008-02-06 03:24:00,95.37,95.405,95.37,95.405,230200000.0
2008-02-06 03:25:00,95.405,95.42,95.4,95.42,269900000.0
2008-02-06 03:26:00,95.42,95.44,95.42,95.44,138700000.0
2008-02-06 03:27:00,95.44,95.44,95.42,95.42,173200000.0
2008-02-06 03:28:00,95.42,95.43,95.42,95.42,302200000.0
2008-02-06 03:29:00,95.42,95.42,95.4,95.415,446100000.0
2008-02-06 03:30:00,95.415,95.425,95.41,95.42,152700000.0
2008-02-06 03:31:00,95.42,95.43,95.41,95.41,327800000.0
2008-02-06 03:32:00,95.41,95.415,95.395,95.395,322300000.0
2008-02-06 03:33:00,95.395,95.4,95.38,95.385,189700000.0
2008-02-06 03:34:00,95.385,95.385,95.365,95.365,348400000.0
2008-02-06 03:35:00,95.37,95.38,95.36,95.365,256500000.0
2008-02-06 03:36:00,95.365,95.37,95.36,95.36,249200000.0
2008-02-06 03:37:00,95.36,95.36,95.33,95.33,519300000.0
2008-02-06 03:38:00,95.34,95.37,95.34,95.365,536400000.0
2008-02-06 03:39:00,95.365,95.38,95.36,95.36,229200000.0
2008-02-06 03:40:00,95.36,95.37,95.36,95.36,220800000.0
2008-02-06 03:41:00,95.36,95.39,95.36,95.385,267700000.0
2008-02-06 03:42:00,95.39,95.41,95.39,95.4,504500000.0
2008-02-06 03:43:00,95.4,95.41,95.39,95.4,336700000.0
2008-02-06 03:44:00,95.4,95.42,95.39,95.42,252700000.0
2008-02-06 03:45:00,95.42,95.43,95.395,95.41,462500000.0
2008-02-06 03:46:00,95.41,95.42,95.405,95.41,214100000.0
2008-02-06 03:47:00,95.41,95.41,95.4,95.41,159100000.0
2008-02-06 03:48:00,95.41,95.42,95.4,95.41,447800000.0
2008-02-06 03:49:00,95.41,95.44,95.41,95.44,245400000.0
2008-02-06 03:50:00,95.44,95.465,95.43,95.45,531600000.0
2008-02-06 03:51:00,95.455,95.48,95.45,95.475,404400000.0
2008-02-06 03:52:00,95.475,95.48,95.46,95.475,142100000.0
2008-02-06 03:53:00,95.475,95.49,95.465,95.475,51400000.0
2008-02-06 03:54:00,95.48,95.485,95.48,95.485,9700000.0
2008-02-06 03:55:00,95.485,95.52,95.485,95.51,35300000.0
2008-02-06 03:56:00,95.51,95.545,95.51,95.53,147600000.0
2008-02-06 03:57:00,95.53,95.55,95.49,95.5,193100000.0
2008-02-06 03:58:00,95.5,95.51,95.49,95.5,174900000.0
2008-02-06 03:59:00,95.5,95.5,95.47,95.47,128900000.0
2008-02-06 04:00:00,95.47,95.48,95.47,95.475,49700000.0
2008-02-06 04:01:00,95.475,95.49,95.46,95.485,131900000.0
2008-02-06 04:02:00,95.485,95.495,95.475,95.48,168300000.0
2008-02-06 04:03:00,95.48,95.49,95.47,95.485,199500000.0
2008-02-06 04:04:00,95.49,95.495,95.48,95.485,218300000.0
2008-02-06 04:05:00,95.485,95.505,95.48,95.5,133200000.0
2008-02-06 04:06:00,95.5,95.52,95.5,95.51,54600000.0
2008-02-06 04:07:00,95.51,95.53,95.5,95.53,151300000.0
2008-02-06 04:08:00,95.53,95.54,95.505,95.52,66900000.0
2008-02-06 04:09:00,95.52,95.52,95.49,95.5,135200000.0
2008-02-06 04:10:00,95.5,95.51,95.5,95.51,50700000.0
2008-02-06 04:11:00,95.505,95.51,95.48,95.5,160900000.0
2008-02-06 04:12:00,95.5,95.5,95.485,95.49,67700000.0
2008-02-06 04:13:00,95.49,95.51,95.475,95.51,351600000.0
2008-02-06 04:14:00,95.51,95.525,95.49,95.525,286400000.0
2008-02-06 04:15:00,95.525,95.565,95.52,95.565,111800000.0
2008-02-06 04:16:00,95.565,95.57,95.52,95.55,345200000.0
2008-02-06 04:17:00,95.55,95.565,95.55,95.55,181600000.0
2008-02-06 04:18:00,95.55,95.57,95.54,95.55,270500000.0
2008-02-06 04:19:00,95.555,95.58,95.555,95.58,117100000.0
2008-02-06 04:20:00,95.58,95.59,95.57,95.575,170500000.0
2008-02-06 04:21:00,95.575,95.59,95.57,95.575,195300000.0
2008-02-06 04:22:00,95.575,95.58,95.57,95.57,178900000.0
2008-02-06 04:23:00,95.56,95.565,95.54,95.54,45700000.0
2008-02-06 04:24:00,95.555,95.57,95.52,95.535,179300000.0
2008-02-06 04:25:00,95.53,95.545,95.53,95.54,51200000.0
2008-02-06 04:26:00,95.54,95.55,95.53,95.54,78100000.0
2008-02-06 04:27:00,95.54,95.54,95.525,95.535,100800000.0
2008-02-06 04:28:00,95.535,95.535,95.51,95.525,206900000.0
2008-02-06 04:29:00,95.53,95.53,95.52,95.52,77000000.0
2008-02-06 04:30:00,95.52,95.52,95.51,95.51,122700000.0
2008-02-06 04:31:00,95.51,95.51,95.5,95.5,62800000.0
2008-02-06 04:32:00,95.5,95.53,95.5,95.53,244000000.0
2008-02-06 04:33:00,95.53,95.53,95.52,95.525,44400000.0
2008-02-06 04:34:00,95.525,95.535,95.525,95.53,53200000.0
2008-02-06 04:35:00,95.53,95.54,95.53,95.54,90200000.0
2008-02-06 04:36:00,95.54,95.565,95.54,95.55,125000000.0
2008-02-06 04:37:00,95.55,95.56,95.55,95.56,42800000.0
2008-02-06 04:38:00,95.56,95.56,95.55,95.56,63600000.0
2008-02-06 04:39:00,95.56,95.6,95.56,95.6,243200000.0
2008-02-06 04:40:00,95.6,95.6,95.57,95.58,166900000.0
2008-02-06 04:41:00,95.58,95.58,95.56,95.56,134400000.0
2008-02-06 04:42:00,95.565,95.565,95.55,95.55,190200000.0
2008-02-06 04:43:00,95.55,95.57,95.55,95.57,252400000.0
2008-02-06 04:44:00,95.56,95.58,95.56,95.58,219300000.0
2008-02-06 04:45:00,95.58,95.6,95.57,95.6,76400000.0
2008-02-06 04:46:00,95.6,95.6,95.59,95.6,29200000.0
2008-02-06 04:47:00,95.6,95.6,95.57,95.59,365500000.0
2008-02-06 04:48:00,95.59,95.59,95.55,95.56,207600000.0
2008-02-06 04:49:00,95.56,95.56,95.55,95.55,194400000.0
2008-02-06 04:50:00,95.55,95.57,95.535,95.56,106600000.0
2008-02-06 04:51:00,95.565,95.57,95.56,95.565,41000000.0
2008-02-06 04:52:00,95.565,95.585,95.565,95.58,44100000.0
2008-02-06 04:53:00,95.58,95.585,95.58,95.585,74700000.0
2008-02-06 04:54:00,95.59,95.595,95.585,95.595,37500000.0
2008-02-06 04:55:00,95.595,95.595,95.585,95.595,6700000.0
2008-02-06 04:56:00,95.59,95.595,95.585,95.585,21300000.0
2008-02-06 04:57:00,95.58,95.58,95.57,95.575,92900000.0
2008-02-06 04:58:00,95.575,95.58,95.57,95.58,11900000.0
2008-02-06 04:59:00,95.58,95.59,95.57,95.59,55400000.0
2008-02-06 05:00:00,95.59,95.59,95.58,95.585,15200000.0
2008-02-06 05:01:00,95.59,95.605,95.59,95.605,20000000.0
2008-02-06 05:02:00,95.6,95.65,95.6,95.65,95800000.0
2008-02-06 05:03:00,95.65,95.68,95.65,95.67,205700000.0
2008-02-06 05:04:00,95.67,95.67,95.625,95.645,112800000.0
2008-02-06 05:05:00,95.645,95.66,95.635,95.66,29200000.0
2008-02-06 05:06:00,95.67,95.67,95.655,95.67,95200000.0
2008-02-06 05:07:00,95.67,95.69,95.67,95.69,330900000.0
2008-02-06 05:08:00,95.69,95.69,95.68,95.69,170600000.0
2008-02-06 05:09:00,95.69,95.7,95.68,95.68,398500000.0
2008-02-06 05:10:00,95.68,95.685,95.66,95.665,388300000.0
2008-02-06 05:11:00,95.665,95.67,95.64,95.64,50000000.0
2008-02-06 05:12:00,95.64,95.65,95.63,95.64,115200000.0
2008-02-06 05:13:00,95.645,95.66,95.645,95.65,25900000.0
2008-02-06 05:14:00,95.65,95.66,95.65,95.65,19800000.0
2008-02-06 05:15:00,95.65,95.65,95.645,95.645,5900000.0
2008-02-06 05:16:00,95.64,95.65,95.64,95.65,54900000.0
2008-02-06 05:17:00,95.65,95.67,95.65,95.67,162400000.0
2008-02-06 05:18:00,95.67,95.69,95.67,95.68,164500000.0
2008-02-06 05:19:00,95.68,95.68,95.67,95.67,52200000.0
2008-02-06 05:20:00,95.665,95.69,95.65,95.69,163200000.0
2008-02-06 05:21:00,95.695,95.705,95.69,95.705,112100000.0
2008-02-06 05:22:00,95.7,95.71,95.7,95.7,50600000.0
2008-02-06 05:23:00,95.7,95.71,95.7,95.71,35000000.0
2008-02-06 05:24:00,95.71,95.71,95.66,95.69,142900000.0
2008-02-06 05:25:00,95.69,95.69,95.665,95.67,27100000.0
2008-02-06 05:26:00,95.67,95.67,95.64,95.645,136800000.0
2008-02-06 05:27:00,95.645,95.65,95.625,95.63,48900000.0
2008-02-06 05:28:00,95.63,95.63,95.6,95.61,125100000.0
2008-02-06 05:29:00,95.61,95.615,95.595,95.61,71300000.0
2008-02-06 05:30:00,95.61,95.61,95.595,95.595,7700000.0
2008-02-06 05:31:00,95.6,95.605,95.575,95.58,114800000.0
2008-02-06 05:32:00,95.58,95.59,95.57,95.57,112400000.0
2008-02-06 05:33:00,95.57,95.58,95.56,95.56,47800000.0
2008-02-06 05:34:00,95.56,95.58,95.56,95.57,49300000.0
2008-02-06 05:35:00,95.56,95.58,95.56,95.58,94700000.0
2008-02-06 05:36:00,95.58,95.59,95.58,95.59,57800000.0
2008-02-06 05:37:00,95.59,95.59,95.58,95.59,74900000.0
2008-02-06 05:38:00,95.58,95.59,95.58,95.58,192800000.0
2008-02-06 05:39:00,95.58,95.58,95.575,95.58,134200000.0
2008-02-06 05:40:00,95.575,95.585,95.56,95.57,128400000.0
2008-02-06 05:41:00,95.57,95.58,95.57,95.57,241400000.0
2008-02-06 05:42:00,95.57,95.57,95.52,95.54,236700000.0
2008-02-06 05:43:00,95.54,95.55,95.525,95.535,151200000.0
2008-02-06 05:44:00,95.54,95.54,95.53,95.54,120300000.0
2008-02-06 05:45:00,95.54,95.55,95.54,95.54,52900000.0
2008-02-06 05:46:00,95.54,95.55,95.54,95.54,182200000.0
2008-02-06 05:47:00,95.54,95.54,95.53,95.53,132900000.0
2008-02-06 05:48:00,95.53,95.54,95.51,95.51,190600000.0
2008-02-06 05:49:00,95.51,95.52,95.51,95.52,43100000.0
2008-02-06 05:50:00,95.52,95.52,95.51,95.52,41100000.0
2008-02-06 05:51:00,95.52,95.52,95.5,95.5,66000000.0
2008-02-06 05:52:00,95.5,95.53,95.5,95.52,230200000.0
2008-02-06 05:53:00,95.52,95.53,95.52,95.52,193400000.0
2008-02-06 05:54:00,95.52,95.525,95.505,95.52,194900000.0
2008-02-06 05:55:00,95.52,95.53,95.48,95.49,354500000.0
2008-02-06 05:56:00,95.49,95.495,95.48,95.485,250100000.0
2008-02-06 05:57:00,95.485,95.49,95.425,95.44,312600000.0
2008-02-06 05:58:00,95.44,95.47,95.44,95.47,334900000.0
2008-02-06 05:59:00,95.47,95.47,95.45,95.47,255600000.0
2008-02-06 06:00:00,95.47,95.57,95.47,95.57,189500000.0
2008-02-06 06:01:00,95.57,95.58,95.55,95.56,33300000.0
2008-02-06 06:02:00,95.56,95.57,95.555,95.565,45000000.0
2008-02-06 06:03:00,95.56,95.56,95.555,95.56,57400000.0
2008-02-06 06:04:00,95.56,95.56,95.55,95.55,3200000.0
2008-02-06 06:05:00,95.55,95.555,95.545,95.55,39800000.0
2008-02-06 06:06:00,95.55,95.555,95.545,95.55,19900000.0
2008-02-06 06:07:00,95.55,95.56,95.54,95.545,18600000.0
2008-02-06 06:08:00,95.545,95.545,95.535,95.535,5400000.0
2008-02-06 06:09:00,95.535,95.545,95.525,95.545,12500000.0
2008-02-06 06:10:00,95.545,95.555,95.54,95.545,9400000.0
2008-02-06 06:11:00,95.545,95.56,95.545,95.56,6000000.0
2008-02-06 06:12:00,95.56,95.57,95.55,95.565,12200000.0
2008-02-06 06:13:00,95.565,95.6,95.565,95.6,10800000.0
2008-02-06 06:14:00,95.595,95.61,95.59,95.59,17400000.0
2008-02-06 06:15:00,95.59,95.605,95.58,95.6,9200000.0
2008-02-06 06:16:00,95.6,95.6,95.57,95.575,19600000.0
2008-02-06 06:17:00,95.575,95.58,95.555,95.565,14900000.0
2008-02-06 06:18:00,95.56,95.58,95.55,95.565,68100000.0
2008-02-06 06:19:00,95.565,95.565,95.54,95.55,15700000.0
2008-02-06 06:20:00,95.55,95.555,95.54,95.54,23600000.0
2008-02-06 06:21:00,95.56,95.57,95.55,95.57,7600000.0
2008-02-06 06:22:00,95.57,95.585,95.56,95.585,22900000.0
2008-02-06 06:23:00,95.585,95.585,95.57,95.58,12000000.0
2008-02-06 06:24:00,95.58,95.59,95.575,95.58,26100000.0
2008-02-06 06:25:00,95.575,95.605,95.575,95.595,55400000.0
2008-02-06 06:26:00,95.595,95.6,95.585,95.6,14800000.0
2008-02-06 06:27:00,95.6,95.615,95.6,95.615,12400000.0
2008-02-06 06:28:00,95.625,95.63,95.6,95.63,28300000.0
2008-02-06 06:29:00,95.62,95.635,95.62,95.63,11000000.0
2008-02-06 06:30:00,95.63,95.635,95.63,95.63,16900000.0
2008-02-06 06:31:00,95.63,95.63,95.61,95.625,44000000.0
2008-02-06 06:32:00,95.625,95.63,95.62,95.62,7000000.0
2008-02-06 06:33:00,95.625,95.635,95.62,95.62,14000000.0
2008-02-06 06:34:00,95.62,95.63,95.605,95.62,30300000.0
2008-02-06 06:35:00,95.62,95.64,95.595,95.605,36900000.0
2008-02-06 06:36:00,95.605,95.605,95.57,95.58,34900000.0
2008-02-06 06:37:00,95.585,95.585,95.555,95.56,63100000.0
2008-02-06 06:38:00,95.56,95.58,95.56,95.58,12200000.0
2008-02-06 06:39:00,95.58,95.58,95.53,95.535,59800000.0
2008-02-06 06:40:00,95.535,95.535,95.52,95.52,45900000.0
2008-02-06 06:41:00,95.525,95.56,95.52,95.56,42100000.0
2008-02-06 06:42:00,95.56,95.565,95.545,95.555,21600000.0
2008-02-06 06:43:00,95.54,95.56,95.54,95.555,5800000.0
2008-02-06 06:44:00,95.555,95.555,95.54,95.545,12100000.0
2008-02-06 06:45:00,95.54,95.545,95.53,95.54,26600000.0
2008-02-06 06:46:00,95.54,95.54,95.515,95.52,23200000.0
2008-02-06 06:47:00,95.52,95.55,95.52,95.54,61000000.0
2008-02-06 06:48:00,95.54,95.54,95.515,95.535,39800000.0
2008-02-06 06:49:00,95.53,95.55,95.475,95.475,113000000.0
2008-02-06 06:50:00,95.475,95.475,95.455,95.47,20500000.0
2008-02-06 06:51:00,95.47,95.5,95.465,95.495,48000000.0
2008-02-06 06:52:00,95.495,95.5,95.47,95.485,26600000.0
2008-02-06 06:53:00,95.475,95.485,95.47,95.485,69200000.0
2008-02-06 06:54:00,95.485,95.485,95.47,95.475,25000000.0
2008-02-06 06:55:00,95.475,95.485,95.475,95.475,18100000.0
2008-02-06 06:56:00,95.475,95.475,95.46,95.465,11000000.0
2008-02-06 06:57:00,95.465,95.47,95.45,95.47,20000000.0
2008-02-06 06:58:00,95.465,95.465,95.445,95.445,50300000.0
2008-02-06 06:59:00,95.455,95.46,95.44,95.44,45300000.0
2008-02-06 07:00:00,95.44,95.465,95.4,95.41,30900000.0
2008-02-06 07:01:00,95.41,95.44,95.41,95.435,44000000.0
2008-02-06 07:02:00,95.43,95.44,95.42,95.435,19800000.0
2008-02-06 07:03:00,95.435,95.455,95.42,95.44,71000000.0
2008-02-06 07:04:00,95.44,95.45,95.435,95.45,147800000.0
2008-02-06 07:05:00,95.445,95.445,95.44,95.44,4800000.0
2008-02-06 07:06:00,95.44,95.44,95.435,95.44,111300000.0
2008-02-06 07:07:00,95.44,95.445,95.435,95.44,80900000.0
2008-02-06 07:08:00,95.44,95.45,95.44,95.45,82600000.0
2008-02-06 07:09:00,95.45,95.455,95.44,95.45,44700000.0
2008-02-06 07:10:00,95.45,95.46,95.445,95.46,132300000.0
2008-02-06 07:11:00,95.455,95.46,95.45,95.46,86700000.0
2008-02-06 07:12:00,95.46,95.465,95.45,95.46,73800000.0
2008-02-06 07:13:00,95.46,95.48,95.45,95.48,174200000.0
2008-02-06 07:14:00,95.48,95.525,95.46,95.525,445300000.0
2008-02-06 07:15:00,95.525,95.525,95.495,95.51,106100000.0
2008-02-06 07:16:00,95.51,95.51,95.49,95.49,14600000.0
2008-02-06 07:17:00,95.49,95.5,95.465,95.475,48700000.0
2008-02-06 07:18:00,95.46,95.495,95.46,95.48,55400000.0
2008-02-06 07:19:00,95.48,95.485,95.47,95.475,146900000.0
2008-02-06 07:20:00,95.47,95.53,95.47,95.52,144300000.0
2008-02-06 07:21:00,95.52,95.545,95.49,95.49,81000000.0
2008-02-06 07:22:00,95.49,95.52,95.485,95.515,26400000.0
2008-02-06 07:23:00,95.515,95.515,95.49,95.49,13100000.0
2008-02-06 07:24:00,95.49,95.505,95.4,95.415,88500000.0
2008-02-06 07:25:00,95.415,95.415,95.375,95.39,116500000.0
2008-02-06 07:26:00,95.39,95.405,95.385,95.4,50300000.0
2008-02-06 07:27:00,95.4,95.4,95.365,95.37,166800000.0
2008-02-06 07:28:00,95.37,95.38,95.36,95.375,220000000.0
2008-02-06 07:29:00,95.375,95.38,95.37,95.375,175700000.0
2008-02-06 07:30:00,95.38,95.4,95.37,95.385,272900000.0
2008-02-06 07:31:00,95.385,95.395,95.37,95.395,196300000.0
2008-02-06 07:32:00,95.39,95.41,95.37,95.4,535400000.0
2008-02-06 07:33:00,95.4,95.41,95.375,95.41,161300000.0
2008-02-06 07:34:00,95.41,95.41,95.38,95.4,179200000.0
2008-02-06 07:35:00,95.39,95.41,95.39,95.4,453800000.0
2008-02-06 07:36:00,95.4,95.4,95.4,95.4,317200000.0
2008-02-06 07:37:00,95.4,95.405,95.4,95.405,163100000.0
2008-02-06 07:38:00,95.41,95.41,95.4,95.4,602500000.0
2008-02-06 07:39:00,95.4,95.41,95.4,95.4,614399999.0
2008-02-06 07:40:00,95.4,95.42,95.4,95.415,292800000.0
2008-02-06 07:41:00,95.415,95.43,95.415,95.42,317700000.0
2008-02-06 07:42:00,95.42,95.43,95.42,95.42,646000000.0
2008-02-06 07:43:00,95.42,95.42,95.41,95.42,462500000.0
2008-02-06 07:44:00,95.42,95.42,95.38,95.385,152200000.0
2008-02-06 07:45:00,95.39,95.39,95.36,95.38,256900000.0
2008-02-06 07:46:00,95.38,95.38,95.36,95.37,242900000.0
2008-02-06 07:47:00,95.37,95.375,95.35,95.37,413700000.0
2008-02-06 07:48:00,95.37,95.38,95.365,95.365,133700000.0
2008-02-06 07:49:00,95.36,95.375,95.355,95.365,111900000.0
2008-02-06 07:50:00,95.365,95.38,95.355,95.36,110800000.0
2008-02-06 07:51:00,95.36,95.365,95.325,95.325,100000000.0
2008-02-06 07:52:00,95.325,95.335,95.25,95.31,66300000.0
2008-02-06 07:53:00,95.315,95.34,95.29,95.31,38300000.0
2008-02-06 07:54:00,95.31,95.315,95.285,95.31,47700000.0
2008-02-06 07:55:00,95.31,95.325,95.295,95.3,25000000.0
2008-02-06 07:56:00,95.3,95.325,95.285,95.325,182300000.0
2008-02-06 07:57:00,95.325,95.325,95.305,95.325,59500000.0
2008-02-06 07:58:00,95.325,95.34,95.315,95.315,63200000.0
2008-02-06 07:59:00,95.315,95.315,95.27,95.27,67000000.0
2008-02-06 08:00:00,95.265,95.3,95.25,95.3,124700000.0
2008-02-06 08:01:00,95.3,95.31,95.26,95.285,106500000.0
2008-02-06 08:02:00,95.285,95.29,95.24,95.27,110300000.0
2008-02-06 08:03:00,95.27,95.285,95.265,95.275,25300000.0
2008-02-06 08:04:00,95.275,95.28,95.255,95.265,21100000.0
2008-02-06 08:05:00,95.26,95.275,95.25,95.27,24400000.0
2008-02-06 08:06:00,95.27,95.3,95.265,95.295,55000000.0
2008-02-06 08:07:00,95.295,95.32,95.295,95.32,34800000.0
2008-02-06 08:08:00,95.32,95.32,95.29,95.315,22300000.0
2008-02-06 08:09:00,95.315,95.325,95.305,95.315,19700000.0
2008-02-06 08:10:00,95.31,95.315,95.295,95.3,22000000.0
2008-02-06 08:11:00,95.295,95.295,95.285,95.285,28300000.0
2008-02-06 08:12:00,95.285,95.29,95.26,95.275,47800000.0
2008-02-06 08:13:00,95.275,95.29,95.265,95.29,19600000.0
2008-02-06 08:14:00,95.29,95.295,95.29,95.295,19700000.0
2008-02-06 08:15:00,95.295,95.31,95.295,95.305,17100000.0
2008-02-06 08:16:00,95.305,95.31,95.275,95.285,48900000.0
2008-02-06 08:17:00,95.285,95.285,95.27,95.27,13700000.0
2008-02-06 08:18:00,95.265,95.275,95.255,95.275,49400000.0
2008-02-06 08:19:00,95.275,95.275,95.225,95.235,65100000.0
2008-02-06 08:20:00,95.235,95.235,95.165,95.22,53800000.0
2008-02-06 08:21:00,95.22,95.235,95.19,95.2,53900000.0
2008-02-06 08:22:00,95.2,95.24,95.2,95.22,64200000.0
2008-02-06 08:23:00,95.22,95.23,95.2,95.2,27000000.0
2008-02-06 08:24:00,95.21,95.26,95.2,95.26,60900000.0
2008-02-06 08:25:00,95.255,95.27,95.23,95.23,49300000.0
2008-02-06 08:26:00,95.23,95.265,95.23,95.235,69000000.0
2008-02-06 08:27:00,95.235,95.255,95.225,95.235,171400000.0
2008-02-06 08:28:00,95.235,95.25,95.235,95.245,74600000.0
2008-02-06 08:29:00,95.245,95.285,95.245,95.275,37200000.0
2008-02-06 08:30:00,95.275,95.31,95.265,95.305,41200000.0
2008-02-06 08:31:00,95.305,95.325,95.295,95.295,38400000.0
2008-02-06 08:32:00,95.29,95.29,95.265,95.28,45400000.0
2008-02-06 08:33:00,95.28,95.285,95.265,95.275,19600000.0
2008-02-06 08:34:00,95.275,95.31,95.275,95.29,32400000.0
2008-02-06 08:35:00,95.29,95.315,95.29,95.305,37500000.0
2008-02-06 08:36:00,95.305,95.305,95.28,95.285,14800000.0
2008-02-06 08:37:00,95.285,95.295,95.28,95.295,36600000.0
2008-02-06 08:38:00,95.295,95.33,95.295,95.3,48200000.0
2008-02-06 08:39:00,95.3,95.31,95.265,95.295,57800000.0
2008-02-06 08:40:00,95.295,95.295,95.28,95.28,27400000.0
2008-02-06 08:41:00,95.28,95.285,95.27,95.28,63200000.0
2008-02-06 08:42:00,95.28,95.305,95.27,95.305,77600000.0
2008-02-06 08:43:00,95.305,95.32,95.305,95.31,18100000.0
2008-02-06 08:44:00,95.31,95.32,95.3,95.31,69200000.0
2008-02-06 08:45:00,95.305,95.33,95.305,95.32,117800000.0
2008-02-06 08:46:00,95.32,95.33,95.3,95.31,89200000.0
2008-02-06 08:47:00,95.315,95.325,95.3,95.305,194200000.0
2008-02-06 08:48:00,95.305,95.315,95.29,95.315,130000000.0
2008-02-06 08:49:00,95.315,95.315,95.29,95.3,78600000.0
2008-02-06 08:50:00,95.295,95.315,95.285,95.315,236100000.0
2008-02-06 08:51:00,95.315,95.375,95.315,95.375,387400000.0
2008-02-06 08:52:00,95.375,95.385,95.33,95.375,524900000.0
2008-02-06 08:53:00,95.375,95.395,95.365,95.395,273000000.0
2008-02-06 08:54:00,95.395,95.455,95.39,95.425,186000000.0
2008-02-06 08:55:00,95.42,95.435,95.385,95.435,319100000.0
2008-02-06 08:56:00,95.435,95.455,95.42,95.42,456500000.0
2008-02-06 08:57:00,95.42,95.42,95.375,95.385,102100000.0
2008-02-06 08:58:00,95.385,95.39,95.35,95.375,133500000.0
2008-02-06 08:59:00,95.375,95.435,95.37,95.37,335600000.0
2008-02-06 09:00:00,95.37,95.37,95.335,95.335,336800000.0
2008-02-06 09:01:00,95.335,95.335,95.315,95.315,322300000.0
2008-02-06 09:02:00,95.31,95.34,95.31,95.32,158800000.0
2008-02-06 09:03:00,95.32,95.325,95.31,95.315,54600000.0
2008-02-06 09:04:00,95.315,95.33,95.31,95.325,74900000.0
2008-02-06 09:05:00,95.325,95.36,95.325,95.345,163100000.0
2008-02-06 09:06:00,95.345,95.385,95.325,95.355,322600000.0
2008-02-06 09:07:00,95.36,95.39,95.355,95.39,85400000.0
2008-02-06 09:08:00,95.39,95.39,95.365,95.385,23000000.0
2008-02-06 09:09:00,95.385,95.395,95.375,95.385,38300000.0
2008-02-06 09:10:00,95.385,95.39,95.36,95.375,44000000.0
2008-02-06 09:11:00,95.375,95.38,95.35,95.365,86400000.0
2008-02-06 09:12:00,95.36,95.36,95.315,95.335,106400000.0
2008-02-06 09:13:00,95.335,95.335,95.315,95.335,112600000.0
2008-02-06 09:14:00,95.335,95.35,95.32,95.35,259400000.0
2008-02-06 09:15:00,95.35,95.35,95.295,95.3,450200000.0
2008-02-06 09:16:00,95.3,95.36,95.285,95.33,360200000.0
2008-02-06 09:17:00,95.325,95.37,95.31,95.36,186200000.0
2008-02-06 09:18:00,95.36,95.395,95.355,95.39,56500000.0
2008-02-06 09:19:00,95.39,95.45,95.38,95.44,58100000.0
2008-02-06 09:20:00,95.44,95.455,95.415,95.44,121100000.0
2008-02-06 09:21:00,95.44,95.47,95.42,95.455,106700000.0
2008-02-06 09:22:00,95.455,95.455,95.425,95.43,24700000.0
2008-02-06 09:23:00,95.43,95.435,95.375,95.385,75600000.0
2008-02-06 09:24:00,95.385,95.41,95.365,95.4,19700000.0
2008-02-06 09:25:00,95.4,95.415,95.375,95.38,20200000.0
2008-02-06 09:26:00,95.38,95.42,95.38,95.42,29500000.0
2008-02-06 09:27:00,95.42,95.465,95.42,95.435,56500000.0
2008-02-06 09:28:00,95.445,95.48,95.43,95.47,30800000.0
2008-02-06 09:29:00,95.47,95.515,95.465,95.51,36800000.0
2008-02-06 09:30:00,95.51,95.525,95.47,95.475,98600000.0
2008-02-06 09:31:00,95.475,95.495,95.45,95.47,92000000.0
2008-02-06 09:32:00,95.47,95.48,95.405,95.41,79600000.0
2008-02-06 09:33:00,95.41,95.48,95.405,95.47,217800000.0
2008-02-06 09:34:00,95.47,95.475,95.46,95.465,61200000.0
2008-02-06 09:35:00,95.465,95.48,95.46,95.465,117700000.0
2008-02-06 09:36:00,95.465,95.475,95.44,95.45,79700000.0
2008-02-06 09:37:00,95.45,95.47,95.44,95.465,110000000.0
2008-02-06 09:38:00,95.465,95.495,95.44,95.44,168800000.0
2008-02-06 09:39:00,95.435,95.46,95.435,95.435,156200000.0
2008-02-06 09:40:00,95.44,95.455,95.42,95.445,65900000.0
2008-02-06 09:41:00,95.445,95.455,95.43,95.445,25300000.0
2008-02-06 09:42:00,95.445,95.445,95.415,95.425,54000000.0
2008-02-06 09:43:00,95.425,95.435,95.415,95.415,15800000.0
2008-02-06 09:44:00,95.415,95.435,95.41,95.435,58000000.0
2008-02-06 09:45:00,95.435,95.445,95.375,95.375,239600000.0
2008-02-06 09:46:00,95.37,95.385,95.285,95.345,179700000.0
2008-02-06 09:47:00,95.345,95.385,95.33,95.33,79700000.0
2008-02-06 09:48:00,95.33,95.33,95.235,95.24,120800000.0
2008-02-06 09:49:00,95.24,95.24,95.17,95.175,184000000.0
2008-02-06 09:50:00,95.175,95.225,95.165,95.175,186400000.0
2008-02-06 09:51:00,95.18,95.185,95.045,95.055,429900000.0
2008-02-06 09:52:00,95.055,95.055,94.88,94.89,248500000.0
2008-02-06 09:53:00,94.89,94.9,94.705,94.73,250100000.0
2008-02-06 09:54:00,94.74,94.885,94.735,94.87,228400000.0
2008-02-06 09:55:00,94.875,94.92,94.855,94.88,281900000.0
2008-02-06 09:56:00,94.875,94.9,94.855,94.885,92000000.0
2008-02-06 09:57:00,94.885,94.935,94.885,94.93,32600000.0
2008-02-06 09:58:00,94.925,94.965,94.925,94.94,62100000.0
2008-02-06 09:59:00,94.945,94.96,94.88,94.9,160500000.0
2008-02-06 10:00:00,94.9,94.91,94.86,94.88,71100000.0
2008-02-06 10:01:00,94.88,94.955,94.875,94.94,42600000.0
2008-02-06 10:02:00,94.94,94.985,94.94,94.985,43500000.0
2008-02-06 10:03:00,94.97,95.055,94.97,95.045,92900000.0
2008-02-06 10:04:00,95.04,95.045,95.0,95.045,92000000.0
2008-02-06 10:05:00,95.045,95.06,95.03,95.035,91100000.0
2008-02-06 10:06:00,95.035,95.04,94.955,94.97,100600000.0
2008-02-06 10:07:00,94.97,95.025,94.97,95.0,34100000.0
2008-02-06 10:08:00,95.0,95.0,94.965,94.975,33900000.0
2008-02-06 10:09:00,94.97,94.97,94.95,94.955,55100000.0
2008-02-06 10:10:00,94.955,94.99,94.93,94.935,81800000.0
2008-02-06 10:11:00,94.935,94.965,94.82,94.835,80300000.0
2008-02-06 10:12:00,94.835,94.89,94.81,94.87,71900000.0
2008-02-06 10:13:00,94.88,94.895,94.77,94.77,249300000.0
2008-02-06 10:14:00,94.775,94.87,94.745,94.865,218100000.0
2008-02-06 10:15:00,94.865,94.95,94.86,94.95,341200000.0
2008-02-06 10:16:00,94.95,94.955,94.89,94.945,373300000.0
2008-02-06 10:17:00,94.945,95.01,94.945,94.995,377100000.0
2008-02-06 10:18:00,94.99,94.99,94.925,94.955,230300000.0
2008-02-06 10:19:00,94.955,94.985,94.92,94.925,275700000.0
2008-02-06 10:20:00,94.93,94.955,94.93,94.955,104400000.0
2008-02-06 10:21:00,94.955,94.99,94.925,94.97,252400000.0
2008-02-06 10:22:00,94.97,94.98,94.91,94.91,213600000.0
2008-02-06 10:23:00,94.915,94.97,94.91,94.945,204200000.0
2008-02-06 10:24:00,94.945,94.995,94.93,94.99,116100000.0
2008-02-06 10:25:00,94.99,94.995,94.92,94.945,321200000.0
2008-02-06 10:26:00,94.94,95.0,94.94,94.99,432600000.0
2008-02-06 10:27:00,94.99,95.045,94.98,95.04,372100000.0
2008-02-06 10:28:00,95.04,95.125,94.97,95.095,342400000.0
2008-02-06 10:29:00,95.09,95.135,95.09,95.12,185000000.0
2008-02-06 10:30:00,95.125,95.155,95.06,95.105,231300000.0
2008-02-06 10:31:00,95.105,95.13,95.08,95.085,210500000.0
2008-02-06 10:32:00,95.08,95.09,95.055,95.075,105600000.0
2008-02-06 10:33:00,95.075,95.115,95.045,95.09,142900000.0
2008-02-06 10:34:00,95.09,95.1,95.04,95.04,186500000.0
2008-02-06 10:35:00,95.035,95.06,95.02,95.025,92600000.0
2008-02-06 10:36:00,95.025,95.05,95.02,95.03,248300000.0
2008-02-06 10:37:00,95.02,95.035,94.95,95.015,196200000.0
2008-02-06 10:38:00,95.015,95.02,94.99,95.0,250000000.0
2008-02-06 10:39:00,95.0,95.015,94.97,94.98,130400000.0
2008-02-06 10:40:00,94.98,95.005,94.97,94.99,213800000.0
2008-02-06 10:41:00,94.99,95.035,94.99,95.01,162200000.0
2008-02-06 10:42:00,95.01,95.06,94.995,95.05,165200000.0
2008-02-06 10:43:00,95.05,95.1,95.045,95.085,241100000.0
2008-02-06 10:44:00,95.08,95.08,95.06,95.06,245800000.0
2008-02-06 10:45:00,95.06,95.06,95.025,95.04,309800000.0
2008-02-06 10:46:00,95.045,95.12,95.04,95.12,380600000.0
2008-02-06 10:47:00,95.12,95.22,95.12,95.22,214800000.0
2008-02-06 10:48:00,95.22,95.225,95.205,95.22,183800000.0
2008-02-06 10:49:00,95.22,95.23,95.21,95.23,254100000.0
2008-02-06 10:50:00,95.23,95.23,95.19,95.19,199800000.0
2008-02-06 10:51:00,95.19,95.23,95.18,95.225,101000000.0
2008-02-06 10:52:00,95.225,95.23,95.18,95.195,211100000.0
2008-02-06 10:53:00,95.195,95.225,95.18,95.2,116300000.0
2008-02-06 10:54:00,95.2,95.2,95.145,95.145,149900000.0
2008-02-06 10:55:00,95.145,95.18,95.14,95.18,128300000.0
2008-02-06 10:56:00,95.18,95.24,95.165,95.215,295900000.0
2008-02-06 10:57:00,95.215,95.305,95.215,95.28,171700000.0
2008-02-06 10:58:00,95.28,95.32,95.255,95.29,323700000.0
2008-02-06 10:59:00,95.29,95.36,95.29,95.35,229500000.0
2008-02-06 11:00:00,95.34,95.34,95.24,95.27,441200000.0
2008-02-06 11:01:00,95.27,95.28,95.21,95.22,255300000.0
2008-02-06 11:02:00,95.22,95.235,95.21,95.23,169800000.0
2008-02-06 11:03:00,95.23,95.23,95.2,95.2,227500000.0
2008-02-06 11:04:00,95.2,95.22,95.17,95.2,630200000.0
2008-02-06 11:05:00,95.2,95.21,95.195,95.2,231900000.0
2008-02-06 11:06:00,95.205,95.225,95.16,95.16,269400000.0
2008-02-06 11:07:00,95.16,95.195,95.15,95.195,233800000.0
2008-02-06 11:08:00,95.195,95.265,95.19,95.255,358400000.0
2008-02-06 11:09:00,95.255,95.335,95.25,95.26,438400000.0
2008-02-06 11:10:00,95.26,95.295,95.24,95.26,168600000.0
2008-02-06 11:11:00,95.255,95.265,95.245,95.25,182400000.0
2008-02-06 11:12:00,95.25,95.25,95.18,95.19,196200000.0
2008-02-06 11:13:00,95.19,95.225,95.185,95.205,111100000.0
2008-02-06 11:14:00,95.205,95.23,95.165,95.18,346100000.0
2008-02-06 11:15:00,95.18,95.18,95.13,95.13,400400000.0
2008-02-06 11:16:00,95.13,95.19,95.125,95.16,432100000.0
2008-02-06 11:17:00,95.16,95.17,95.15,95.15,193700000.0
2008-02-06 11:18:00,95.15,95.16,95.14,95.15,142500000.0
2008-02-06 11:19:00,95.15,95.16,95.15,95.15,96700000.0
2008-02-06 11:20:00,95.15,95.165,95.125,95.125,74000000.0
2008-02-06 11:21:00,95.125,95.125,95.085,95.095,181900000.0
2008-02-06 11:22:00,95.095,95.095,95.07,95.08,78400000.0
2008-02-06 11:23:00,95.08,95.095,95.07,95.095,46300000.0
2008-02-06 11:24:00,95.095,95.135,95.095,95.12,76400000.0
2008-02-06 11:25:00,95.12,95.135,95.095,95.11,108000000.0
2008-02-06 11:26:00,95.11,95.13,95.11,95.12,67700000.0
2008-02-06 11:27:00,95.115,95.14,95.11,95.125,48900000.0
2008-02-06 11:28:00,95.125,95.125,95.11,95.115,96200000.0
2008-02-06 11:29:00,95.115,95.12,95.11,95.115,126600000.0
2008-02-06 11:30:00,95.12,95.14,95.11,95.125,150100000.0
2008-02-06 11:31:00,95.125,95.13,95.09,95.11,121100000.0
2008-02-06 11:32:00,95.105,95.11,95.065,95.095,163400000.0
2008-02-06 11:33:00,95.095,95.11,95.09,95.11,140200000.0
2008-02-06 11:34:00,95.11,95.11,94.995,95.01,103600000.0
2008-02-06 11:35:00,95.01,95.035,95.0,95.035,166500000.0
2008-02-06 11:36:00,95.035,95.045,94.935,94.94,205000000.0
2008-02-06 11:37:00,94.93,94.94,94.85,94.885,266000000.0
2008-02-06 11:38:00,94.89,94.89,94.82,94.84,366600000.0
2008-02-06 11:39:00,94.83,94.86,94.8,94.845,88000000.0
2008-02-06 11:40:00,94.85,94.86,94.815,94.82,100400000.0
2008-02-06 11:41:00,94.82,94.86,94.8,94.805,98300000.0
2008-02-06 11:42:00,94.8,94.845,94.795,94.795,182800000.0
2008-02-06 11:43:00,94.8,94.81,94.75,94.775,284200000.0
2008-02-06 11:44:00,94.775,94.845,94.775,94.845,167000000.0
2008-02-06 11:45:00,94.845,94.885,94.835,94.85,178100000.0
2008-02-06 11:46:00,94.845,94.85,94.81,94.82,159600000.0
2008-02-06 11:47:00,94.825,94.835,94.79,94.815,228100000.0
2008-02-06 11:48:00,94.815,94.87,94.795,94.8,128100000.0
2008-02-06 11:49:00,94.8,94.82,94.795,94.81,201100000.0
2008-02-06 11:50:00,94.81,94.855,94.81,94.835,287000000.0
2008-02-06 11:51:00,94.84,94.905,94.83,94.9,205300000.0
2008-02-06 11:52:00,94.905,94.945,94.87,94.885,308000000.0
2008-02-06 11:53:00,94.885,94.915,94.88,94.905,590800000.0
2008-02-06 11:54:00,94.905,94.91,94.895,94.9,299800000.0
2008-02-06 11:55:00,94.9,94.92,94.88,94.915,183200000.0
2008-02-06 11:56:00,94.91,94.92,94.89,94.905,273800000.0
2008-02-06 11:57:00,94.9,94.9,94.83,94.835,346100000.0
2008-02-06 11:58:00,94.85,94.85,94.715,94.715,504700000.0
2008-02-06 11:59:00,94.715,94.755,94.695,94.735,264600000.0
2008-02-06 12:00:00,94.735,94.84,94.735,94.8,353600000.0
2008-02-06 12:01:00,94.79,94.81,94.755,94.76,370400000.0
2008-02-06 12:02:00,94.76,94.77,94.675,94.695,347800000.0
2008-02-06 12:03:00,94.695,94.79,94.695,94.785,399300000.0
2008-02-06 12:04:00,94.785,94.83,94.785,94.805,380700000.0
2008-02-06 12:05:00,94.805,94.84,94.755,94.835,268700000.0
2008-02-06 12:06:00,94.835,94.935,94.83,94.935,419400000.0
2008-02-06 12:07:00,94.935,95.0,94.89,94.895,301300000.0
2008-02-06 12:08:00,94.895,94.945,94.89,94.925,103700000.0
2008-02-06 12:09:00,94.915,94.985,94.915,94.97,116400000.0
2008-02-06 12:10:00,94.97,95.01,94.955,95.01,100600000.0
2008-02-06 12:11:00,95.01,95.065,95.005,95.01,176200000.0
2008-02-06 12:12:00,95.01,95.01,94.945,94.99,200400000.0
2008-02-06 12:13:00,94.99,95.045,94.97,95.025,162400000.0
2008-02-06 12:14:00,95.02,95.025,94.99,95.025,355000000.0
2008-02-06 12:15:00,95.03,95.04,95.0,95.005,216300000.0
2008-02-06 12:16:00,95.005,95.05,95.005,95.02,209100000.0
2008-02-06 12:17:00,95.02,95.04,95.005,95.025,185100000.0
2008-02-06 12:18:00,95.02,95.025,95.02,95.025,9500000.0
2008-02-06 12:19:00,95.025,95.055,95.025,95.035,247800000.0
2008-02-06 12:20:00,95.035,95.08,95.035,95.04,268300000.0
2008-02-06 12:21:00,95.04,95.11,95.035,95.095,118500000.0
2008-02-06 12:22:00,95.095,95.125,95.085,95.12,84400000.0
2008-02-06 12:23:00,95.12,95.18,95.11,95.175,318700000.0
2008-02-06 12:24:00,95.175,95.185,95.145,95.145,371100000.0
2008-02-06 12:25:00,95.145,95.155,95.125,95.13,347800000.0
2008-02-06 12:26:00,95.13,95.19,95.125,95.155,717500000.0
2008-02-06 12:27:00,95.15,95.16,95.105,95.115,506000000.0
2008-02-06 12:28:00,95.115,95.115,95.04,95.045,489700000.0
2008-02-06 12:29:00,95.045,95.09,95.045,95.075,364200000.0
2008-02-06 12:30:00,95.075,95.12,95.07,95.11,290700000.0
2008-02-06 12:31:00,95.105,95.135,95.105,95.135,149900000.0
2008-02-06 12:32:00,95.13,95.135,95.115,95.125,216300000.0
2008-02-06 12:33:00,95.12,95.205,95.12,95.205,79400000.0
2008-02-06 12:34:00,95.195,95.21,95.14,95.175,172200000.0
2008-02-06 12:35:00,95.17,95.205,95.17,95.2,309900000.0
2008-02-06 12:36:00,95.2,95.225,95.195,95.22,277700000.0
2008-02-06 12:37:00,95.215,95.225,95.185,95.19,135200000.0
2008-02-06 12:38:00,95.19,95.215,95.185,95.195,96000000.0
2008-02-06 12:39:00,95.195,95.195,95.165,95.18,41000000.0
2008-02-06 12:40:00,95.18,95.2,95.175,95.18,77500000.0
2008-02-06 12:41:00,95.18,95.255,95.17,95.24,79200000.0
2008-02-06 12:42:00,95.24,95.24,95.185,95.185,201800000.0
2008-02-06 12:43:00,95.2,95.21,95.185,95.2,168900000.0
2008-02-06 12:44:00,95.2,95.235,95.185,95.225,186500000.0
2008-02-06 12:45:00,95.225,95.25,95.215,95.245,203900000.0
2008-02-06 12:46:00,95.245,95.265,95.225,95.265,166500000.0
2008-02-06 12:47:00,95.26,95.27,95.24,95.255,116200000.0
2008-02-06 12:48:00,95.255,95.275,95.25,95.275,52100000.0
2008-02-06 12:49:00,95.275,95.295,95.27,95.29,27400000.0
2008-02-06 12:50:00,95.29,95.295,95.28,95.28,150800000.0
2008-02-06 12:51:00,95.28,95.335,95.26,95.315,112500000.0
2008-02-06 12:52:00,95.315,95.33,95.295,95.31,184800000.0
2008-02-06 12:53:00,95.31,95.34,95.305,95.34,165800000.0
2008-02-06 12:54:00,95.335,95.345,95.32,95.335,243800000.0
2008-02-06 12:55:00,95.335,95.34,95.325,95.33,94000000.0
2008-02-06 12:56:00,95.33,95.33,95.31,95.32,95300000.0
2008-02-06 12:57:00,95.325,95.325,95.26,95.26,281200000.0
2008-02-06 12:58:00,95.26,95.265,95.165,95.235,442200000.0
2008-02-06 12:59:00,95.235,95.25,95.145,95.18,441400000.0
2008-02-06 13:00:00,95.18,95.18,95.145,95.155,129700000.0
2008-02-06 13:01:00,95.15,95.225,95.13,95.21,189600000.0
2008-02-06 13:02:00,95.205,95.215,95.19,95.215,119000000.0
2008-02-06 13:03:00,95.215,95.23,95.195,95.23,241500000.0
2008-02-06 13:04:00,95.23,95.305,95.23,95.295,264900000.0
2008-02-06 13:05:00,95.295,95.295,95.265,95.27,413500000.0
2008-02-06 13:06:00,95.27,95.28,95.245,95.25,293500000.0
2008-02-06 13:07:00,95.25,95.265,95.23,95.25,315700000.0
2008-02-06 13:08:00,95.25,95.3,95.25,95.295,306900000.0
2008-02-06 13:09:00,95.29,95.3,95.27,95.285,247800000.0
2008-02-06 13:10:00,95.285,95.325,95.275,95.315,316300000.0
2008-02-06 13:11:00,95.315,95.345,95.31,95.345,214200000.0
2008-02-06 13:12:00,95.345,95.35,95.33,95.33,103200000.0
2008-02-06 13:13:00,95.33,95.33,95.295,95.31,183500000.0
2008-02-06 13:14:00,95.31,95.33,95.31,95.33,157400000.0
2008-02-06 13:15:00,95.335,95.37,95.33,95.37,228900000.0
2008-02-06 13:16:00,95.37,95.385,95.35,95.35,197600000.0
2008-02-06 13:17:00,95.355,95.36,95.335,95.34,207800000.0
2008-02-06 13:18:00,95.345,95.37,95.34,95.37,147200000.0
2008-02-06 13:19:00,95.37,95.38,95.36,95.36,58200000.0
2008-02-06 13:20:00,95.365,95.395,95.365,95.39,52700000.0
2008-02-06 13:21:00,95.385,95.395,95.375,95.38,171300000.0
2008-02-06 13:22:00,95.38,95.38,95.36,95.365,166200000.0
2008-02-06 13:23:00,95.365,95.385,95.36,95.375,247100000.0
2008-02-06 13:24:00,95.38,95.38,95.35,95.35,72700000.0
2008-02-06 13:25:00,95.35,95.36,95.325,95.325,144700000.0
2008-02-06 13:26:00,95.325,95.375,95.315,95.375,142200000.0
2008-02-06 13:27:00,95.375,95.425,95.365,95.42,282600000.0
2008-02-06 13:28:00,95.42,95.47,95.375,95.41,256400000.0
2008-02-06 13:29:00,95.41,95.43,95.385,95.41,233600000.0
2008-02-06 13:30:00,95.41,95.41,95.39,95.395,284600000.0
2008-02-06 13:31:00,95.395,95.44,95.385,95.435,338500000.0
2008-02-06 13:32:00,95.435,95.475,95.395,95.435,479900000.0
2008-02-06 13:33:00,95.435,95.46,95.385,95.405,135000000.0
2008-02-06 13:34:00,95.405,95.435,95.4,95.41,175600000.0
2008-02-06 13:35:00,95.415,95.415,95.395,95.4,95100000.0
2008-02-06 13:36:00,95.4,95.415,95.365,95.415,196700000.0
2008-02-06 13:37:00,95.415,95.415,95.365,95.39,366600000.0
2008-02-06 13:38:00,95.39,95.41,95.38,95.395,135200000.0
2008-02-06 13:39:00,95.4,95.415,95.375,95.38,238200000.0
2008-02-06 13:40:00,95.385,95.445,95.365,95.445,383700000.0
2008-02-06 13:41:00,95.445,95.5,95.435,95.5,517900000.0
2008-02-06 13:42:00,95.5,95.5,95.41,95.455,796300000.0
2008-02-06 13:43:00,95.45,95.45,95.425,95.435,220900000.0
2008-02-06 13:44:00,95.445,95.455,95.425,95.43,338200000.0
2008-02-06 13:45:00,95.43,95.435,95.375,95.43,551600000.0
2008-02-06 13:46:00,95.43,95.465,95.415,95.44,373000000.0
2008-02-06 13:47:00,95.44,95.44,95.385,95.385,345700000.0
2008-02-06 13:48:00,95.38,95.415,95.38,95.405,341100000.0
2008-02-06 13:49:00,95.405,95.42,95.38,95.415,574800000.0
2008-02-06 13:50:00,95.415,95.425,95.33,95.33,652700000.0
2008-02-06 13:51:00,95.33,95.33,95.29,95.305,592100000.0
2008-02-06 13:52:00,95.305,95.335,95.29,95.33,687100000.0
2008-02-06 13:53:00,95.33,95.36,95.325,95.345,364000000.0
2008-02-06 13:54:00,95.345,95.355,95.34,95.35,158500000.0
2008-02-06 13:55:00,95.35,95.37,95.3,95.305,408800000.0
2008-02-06 13:56:00,95.305,95.315,95.295,95.295,248700000.0
2008-02-06 13:57:00,95.295,95.295,95.28,95.295,215600000.0
2008-02-06 13:58:00,95.295,95.305,95.285,95.295,510700000.0
2008-02-06 13:59:00,95.29,95.3,95.285,95.29,356300000.0
2008-02-06 14:00:00,95.29,95.34,95.29,95.33,377900000.0
2008-02-06 14:01:00,95.33,95.345,95.285,95.3,458900000.0
2008-02-06 14:02:00,95.3,95.36,95.295,95.33,497600000.0
2008-02-06 14:03:00,95.33,95.35,95.315,95.335,479700000.0
2008-02-06 14:04:00,95.335,95.37,95.315,95.35,634800000.0
2008-02-06 14:05:00,95.35,95.375,95.34,95.37,353000000.0
2008-02-06 14:06:00,95.365,95.37,95.34,95.34,309000000.0
2008-02-06 14:07:00,95.35,95.41,95.335,95.405,487500000.0
2008-02-06 14:08:00,95.405,95.465,95.39,95.4,651500000.0
2008-02-06 14:09:00,95.4,95.41,95.395,95.405,378100000.0
2008-02-06 14:10:00,95.4,95.405,95.39,95.405,190800000.0
2008-02-06 14:11:00,95.405,95.445,95.385,95.445,374900000.0
2008-02-06 14:12:00,95.445,95.51,95.435,95.51,524700000.0
2008-02-06 14:13:00,95.51,95.56,95.475,95.475,581900000.0
2008-02-06 14:14:00,95.475,95.475,95.415,95.44,424800000.0
2008-02-06 14:15:00,95.44,95.455,95.425,95.44,297200000.0
2008-02-06 14:16:00,95.44,95.455,95.44,95.45,276800000.0
2008-02-06 14:17:00,95.45,95.47,95.44,95.45,400800000.0
2008-02-06 14:18:00,95.45,95.46,95.445,95.45,155200000.0
2008-02-06 14:19:00,95.45,95.455,95.405,95.42,447100000.0
2008-02-06 14:20:00,95.42,95.45,95.415,95.435,330500000.0
2008-02-06 14:21:00,95.435,95.435,95.4,95.4,528600000.0
2008-02-06 14:22:00,95.4,95.415,95.395,95.405,570600000.0
2008-02-06 14:23:00,95.4,95.415,95.365,95.415,338300000.0
2008-02-06 14:24:00,95.415,95.43,95.4,95.43,410800000.0
2008-02-06 14:25:00,95.425,95.43,95.41,95.41,334600000.0
2008-02-06 14:26:00,95.41,95.41,95.39,95.39,263600000.0
2008-02-06 14:27:00,95.39,95.41,95.39,95.39,393400000.0
2008-02-06 14:28:00,95.39,95.4,95.39,95.395,140100000.0
2008-02-06 14:29:00,95.395,95.395,95.38,95.39,254100000.0
2008-02-06 14:30:00,95.39,95.395,95.37,95.37,276900000.0
2008-02-06 14:31:00,95.37,95.4,95.37,95.4,310400000.0
2008-02-06 14:32:00,95.4,95.43,95.395,95.415,682100000.0
2008-02-06 14:33:00,95.415,95.43,95.395,95.41,479900000.0
2008-02-06 14:34:00,95.41,95.425,95.4,95.42,473600000.0
2008-02-06 14:35:00,95.42,95.425,95.41,95.425,296000000.0
2008-02-06 14:36:00,95.425,95.445,95.425,95.44,396000000.0
2008-02-06 14:37:00,95.445,95.45,95.435,95.44,428000000.0
2008-02-06 14:38:00,95.44,95.445,95.43,95.43,236000000.0
2008-02-06 14:39:00,95.43,95.435,95.39,95.41,351000000.0
2008-02-06 14:40:00,95.41,95.44,95.41,95.425,350500000.0
2008-02-06 14:41:00,95.425,95.435,95.405,95.415,318400000.0
2008-02-06 14:42:00,95.415,95.425,95.385,95.39,405800000.0
2008-02-06 14:43:00,95.395,95.415,95.385,95.385,212200000.0
2008-02-06 14:44:00,95.385,95.395,95.38,95.395,284000000.0
2008-02-06 14:45:00,95.39,95.4,95.38,95.395,462500000.0
2008-02-06 14:46:00,95.395,95.395,95.38,95.385,209100000.0
2008-02-06 14:47:00,95.38,95.38,95.345,95.36,377300000.0
2008-02-06 14:48:00,95.37,95.375,95.355,95.365,424400000.0
2008-02-06 14:49:00,95.365,95.37,95.36,95.37,215700000.0
2008-02-06 14:50:00,95.37,95.385,95.355,95.375,231600000.0
2008-02-06 14:51:00,95.375,95.385,95.365,95.365,321000000.0
2008-02-06 14:52:00,95.37,95.38,95.365,95.375,265500000.0
2008-02-06 14:53:00,95.38,95.385,95.37,95.38,272600000.0
2008-02-06 14:54:00,95.38,95.405,95.375,95.395,163300000.0
2008-02-06 14:55:00,95.395,95.405,95.385,95.395,194100000.0
2008-02-06 14:56:00,95.395,95.425,95.395,95.405,313200000.0
2008-02-06 14:57:00,95.405,95.415,95.385,95.39,235000000.0
2008-02-06 14:58:00,95.39,95.395,95.365,95.365,324000000.0
2008-02-06 14:59:00,95.365,95.39,95.355,95.385,471700000.0
2008-02-06 15:00:00,95.39,95.41,95.385,95.39,399800000.0
2008-02-06 15:01:00,95.39,95.405,95.39,95.4,254400000.0
2008-02-06 15:02:00,95.395,95.41,95.39,95.395,290800000.0
2008-02-06 15:03:00,95.395,95.41,95.355,95.405,401300000.0
2008-02-06 15:04:00,95.41,95.44,95.385,95.405,469200000.0
2008-02-06 15:05:00,95.405,95.415,95.375,95.385,426000000.0
2008-02-06 15:06:00,95.385,95.43,95.375,95.415,523500000.0
2008-02-06 15:07:00,95.415,95.435,95.415,95.42,230700000.0
2008-02-06 15:08:00,95.42,95.425,95.395,95.41,613100000.0
2008-02-06 15:09:00,95.405,95.405,95.385,95.385,466400000.0
2008-02-06 15:10:00,95.385,95.4,95.375,95.38,590500000.0
2008-02-06 15:11:00,95.38,95.385,95.325,95.34,506100000.0
2008-02-06 15:12:00,95.34,95.345,95.305,95.345,447700000.0
2008-02-06 15:13:00,95.345,95.345,95.295,95.305,175300000.0
2008-02-06 15:14:00,95.305,95.335,95.305,95.325,417800000.0
2008-02-06 15:15:00,95.325,95.405,95.32,95.37,480700000.0
2008-02-06 15:16:00,95.375,95.38,95.32,95.33,587600000.0
2008-02-06 15:17:00,95.33,95.36,95.325,95.335,403200000.0
2008-02-06 15:18:00,95.335,95.34,95.325,95.335,394100000.0
2008-02-06 15:19:00,95.335,95.345,95.315,95.315,379200000.0
2008-02-06 15:20:00,95.315,95.335,95.31,95.325,415300000.0
2008-02-06 15:21:00,95.325,95.34,95.31,95.325,802600000.0
2008-02-06 15:22:00,95.33,95.38,95.33,95.37,642400000.0
2008-02-06 15:23:00,95.37,95.405,95.36,95.395,463300000.0
2008-02-06 15:24:00,95.395,95.405,95.35,95.38,752800000.0
2008-02-06 15:25:00,95.375,95.405,95.375,95.395,401600000.0
2008-02-06 15:26:00,95.395,95.405,95.37,95.4,370500000.0
2008-02-06 15:27:00,95.4,95.44,95.39,95.435,489500000.0
2008-02-06 15:28:00,95.435,95.465,95.43,95.43,645600000.0
2008-02-06 15:29:00,95.43,95.445,95.375,95.375,561000000.0
2008-02-06 15:30:00,95.375,95.53,95.375,95.505,275799997.0
2008-02-06 15:31:00,95.505,95.505,95.465,95.495,197500000.0
2008-02-06 15:32:00,95.495,95.545,95.485,95.545,139400000.0
2008-02-06 15:33:00,95.545,95.63,95.54,95.62,346000000.0
2008-02-06 15:34:00,95.62,95.635,95.595,95.635,220900000.0
2008-02-06 15:35:00,95.63,95.64,95.615,95.625,115200000.0
2008-02-06 15:36:00,95.625,95.635,95.605,95.605,166500000.0
2008-02-06 15:37:00,95.605,95.655,95.58,95.61,308400000.0
2008-02-06 15:38:00,95.61,95.65,95.585,95.62,140100000.0
2008-02-06 15:39:00,95.62,95.645,95.605,95.645,128700000.0
2008-02-06 15:40:00,95.645,95.735,95.645,95.735,202900000.0
2008-02-06 15:41:00,95.735,95.77,95.695,95.755,125200000.0
2008-02-06 15:42:00,95.76,95.78,95.73,95.745,99300000.0
2008-02-06 15:43:00,95.745,95.775,95.745,95.76,167800000.0
2008-02-06 15:44:00,95.76,95.77,95.75,95.75,374000000.0
2008-02-06 15:45:00,95.755,95.78,95.75,95.76,364300000.0
2008-02-06 15:46:00,95.76,95.765,95.72,95.725,370400000.0
2008-02-06 15:47:00,95.725,95.725,95.63,95.63,419800000.0
2008-02-06 15:48:00,95.63,95.635,95.575,95.63,357350000.0
2008-02-06 15:49:00,95.63,95.645,95.61,95.61,168500000.0
2008-02-06 15:50:00,95.61,95.615,95.565,95.57,140200000.0
2008-02-06 15:51:00,95.57,95.64,95.57,95.635,348400000.0
2008-02-06 15:52:00,95.635,95.65,95.625,95.625,226900000.0
2008-02-06 15:53:00,95.625,95.715,95.62,95.695,153300000.0
2008-02-06 15:54:00,95.695,95.755,95.685,95.75,203200000.0
2008-02-06 15:55:00,95.75,95.78,95.725,95.725,433600000.0
2008-02-06 15:56:00,95.725,95.755,95.725,95.74,443300000.0
2008-02-06 15:57:00,95.74,95.76,95.74,95.75,206600000.0
2008-02-06 15:58:00,95.755,95.805,95.74,95.785,257900000.0
2008-02-06 15:59:00,95.785,95.785,95.74,95.75,295100000.0
2008-02-06 16:00:00,95.75,95.78,95.735,95.74,181000000.0
2008-02-06 16:01:00,95.74,95.755,95.7,95.72,202900000.0
2008-02-06 16:02:00,95.715,95.715,95.67,95.67,161100000.0
2008-02-06 16:03:00,95.67,95.67,95.635,95.655,181500000.0
2008-02-06 16:04:00,95.655,95.67,95.645,95.65,243900000.0
2008-02-06 16:05:00,95.65,95.655,95.595,95.6,306500000.0
2008-02-06 16:06:00,95.6,95.615,95.59,95.6,96000000.0
2008-02-06 16:07:00,95.6,95.665,95.6,95.62,85400000.0
2008-02-06 16:08:00,95.62,95.62,95.575,95.605,55800000.0
2008-02-06 16:09:00,95.605,95.625,95.59,95.62,21500000.0
2008-02-06 16:10:00,95.62,95.655,95.62,95.65,105700000.0
2008-02-06 16:11:00,95.65,95.67,95.61,95.61,93900000.0
2008-02-06 16:12:00,95.61,95.64,95.575,95.635,73900000.0
2008-02-06 16:13:00,95.635,95.635,95.575,95.6,77200000.0
2008-02-06 16:14:00,95.6,95.63,95.585,95.61,36200000.0
2008-02-06 16:15:00,95.61,95.625,95.6,95.62,27900000.0
2008-02-06 16:16:00,95.62,95.635,95.585,95.62,67900000.0
2008-02-06 16:17:00,95.625,95.665,95.625,95.66,42200000.0
2008-02-06 16:18:00,95.655,95.66,95.635,95.635,55500000.0
2008-02-06 16:19:00,95.635,95.645,95.615,95.64,109100000.0
2008-02-06 16:20:00,95.64,95.755,95.625,95.73,161300000.0
2008-02-06 16:21:00,95.73,95.75,95.72,95.73,74900000.0
2008-02-06 16:22:00,95.735,95.75,95.715,95.74,72000000.0
2008-02-06 16:23:00,95.74,95.775,95.735,95.775,91900000.0
2008-02-06 16:24:00,95.775,95.8,95.765,95.795,71100000.0
2008-02-06 16:25:00,95.8,95.8,95.76,95.77,131700000.0
2008-02-06 16:26:00,95.77,95.785,95.76,95.765,99100000.0
2008-02-06 16:27:00,95.765,95.765,95.715,95.755,111800000.0
2008-02-06 16:28:00,95.755,95.77,95.735,95.735,101200000.0
2008-02-06 16:29:00,95.735,95.75,95.72,95.725,63400000.0
2008-02-06 16:30:00,95.725,95.795,95.725,95.785,175100000.0
2008-02-06 16:31:00,95.79,95.92,95.78,95.905,96300000.0
2008-02-06 16:32:00,95.905,95.945,95.89,95.92,214000000.0
2008-02-06 16:33:00,95.92,95.92,95.87,95.88,144500000.0
2008-02-06 16:34:00,95.88,95.885,95.825,95.83,147700000.0
2008-02-06 16:35:00,95.83,95.83,95.765,95.805,215500000.0
2008-02-06 16:36:00,95.815,95.88,95.805,95.855,155700000.0
2008-02-06 16:37:00,95.85,95.905,95.83,95.89,205900000.0
2008-02-06 16:38:00,95.885,95.93,95.86,95.91,126700000.0
2008-02-06 16:39:00,95.91,95.91,95.87,95.9,84400000.0
2008-02-06 16:40:00,95.905,95.91,95.775,95.775,224900000.0
2008-02-06 16:41:00,95.775,95.81,95.74,95.75,289600000.0
2008-02-06 16:42:00,95.74,95.745,95.685,95.69,197700000.0
2008-02-06 16:43:00,95.69,95.74,95.685,95.72,251100000.0
2008-02-06 16:44:00,95.72,95.73,95.675,95.7,173700000.0
2008-02-06 16:45:00,95.7,95.71,95.625,95.63,130600000.0
2008-02-06 16:46:00,95.63,95.705,95.605,95.685,516200000.0
2008-02-06 16:47:00,95.685,95.725,95.675,95.715,352900000.0
2008-02-06 16:48:00,95.715,95.74,95.705,95.735,279900000.0
2008-02-06 16:49:00,95.73,95.765,95.73,95.745,457900000.0
2008-02-06 16:50:00,95.74,95.755,95.73,95.73,447400000.0
2008-02-06 16:51:00,95.73,95.73,95.635,95.635,357500000.0
2008-02-06 16:52:00,95.635,95.68,95.625,95.65,135200000.0
2008-02-06 16:53:00,95.65,95.68,95.645,95.67,379000000.0
2008-02-06 16:54:00,95.67,95.68,95.595,95.605,407200000.0
2008-02-06 16:55:00,95.605,95.615,95.535,95.535,303800000.0
2008-02-06 16:56:00,95.545,95.585,95.54,95.555,171900000.0
2008-02-06 16:57:00,95.56,95.63,95.555,95.61,70600000.0
2008-02-06 16:58:00,95.61,95.705,95.61,95.705,251700000.0
2008-02-06 16:59:00,95.7,95.735,95.7,95.715,427300000.0
2008-02-06 17:00:00,95.72,95.82,95.715,95.8,77200000.0
2008-02-06 17:01:00,95.8,95.815,95.775,95.805,404300000.0
2008-02-06 17:02:00,95.805,95.905,95.795,95.9,474200000.0
2008-02-06 17:03:00,95.9,95.92,95.86,95.865,462100000.0
2008-02-06 17:04:00,95.87,95.925,95.87,95.925,385800000.0
2008-02-06 17:05:00,95.925,96.025,95.925,95.935,452300000.0
2008-02-06 17:06:00,95.935,95.935,95.855,95.855,205800000.0
2008-02-06 17:07:00,95.855,95.86,95.81,95.815,322600000.0
2008-02-06 17:08:00,95.815,95.85,95.805,95.815,76700000.0
2008-02-06 17:09:00,95.815,95.91,95.81,95.84,165100000.0
2008-02-06 17:10:00,95.845,95.965,95.84,95.935,166300000.0
2008-02-06 17:11:00,95.935,95.935,95.845,95.905,336900000.0
2008-02-06 17:12:00,95.905,95.915,95.85,95.885,471400000.0
2008-02-06 17:13:00,95.89,95.91,95.835,95.865,473200000.0
2008-02-06 17:14:00,95.865,95.88,95.825,95.865,355300000.0
2008-02-06 17:15:00,95.865,95.9,95.86,95.895,433000000.0
2008-02-06 17:16:00,95.895,95.92,95.875,95.905,599700000.0
2008-02-06 17:17:00,95.905,95.915,95.885,95.895,379900000.0
2008-02-06 17:18:00,95.895,95.93,95.83,95.93,266200000.0
2008-02-06 17:19:00,95.93,95.97,95.915,95.945,88200000.0
2008-02-06 17:20:00,95.945,95.96,95.925,95.94,71600000.0
2008-02-06 17:21:00,95.94,95.955,95.87,95.885,172300000.0
2008-02-06 17:22:00,95.885,95.9,95.87,95.9,264700000.0
2008-02-06 17:23:00,95.9,95.91,95.865,95.88,117100000.0
2008-02-06 17:24:00,95.885,95.915,95.87,95.885,144700000.0
2008-02-06 17:25:00,95.875,95.91,95.81,95.91,301500000.0
2008-02-06 17:26:00,95.915,95.915,95.845,95.855,272500000.0
2008-02-06 17:27:00,95.855,95.885,95.835,95.84,263000000.0
2008-02-06 17:28:00,95.84,95.87,95.825,95.83,306500000.0
2008-02-06 17:29:00,95.83,95.84,95.795,95.81,435000000.0
2008-02-06 17:30:00,95.81,95.885,95.8,95.82,425000000.0
2008-02-06 17:31:00,95.82,95.825,95.785,95.805,271200000.0
2008-02-06 17:32:00,95.805,95.81,95.765,95.795,387000000.0
2008-02-06 17:33:00,95.795,95.845,95.76,95.81,359600000.0
2008-02-06 17:34:00,95.805,95.835,95.79,95.825,369100000.0
2008-02-06 17:35:00,95.825,95.825,95.77,95.78,434500000.0
2008-02-06 17:36:00,95.775,95.825,95.775,95.82,281900000.0
2008-02-06 17:37:00,95.825,95.84,95.78,95.84,237600000.0
2008-02-06 17:38:00,95.84,95.885,95.84,95.855,275100000.0
2008-02-06 17:39:00,95.855,95.885,95.845,95.88,378200000.0
2008-02-06 17:40:00,95.875,95.875,95.83,95.845,426700000.0
2008-02-06 17:41:00,95.845,95.875,95.815,95.865,295000000.0
2008-02-06 17:42:00,95.87,95.915,95.865,95.9,514200000.0
2008-02-06 17:43:00,95.9,95.915,95.875,95.91,189500000.0
2008-02-06 17:44:00,95.905,95.935,95.875,95.935,302300000.0
2008-02-06 17:45:00,95.935,95.965,95.9,95.94,320400000.0
2008-02-06 17:46:00,95.95,95.975,95.935,95.955,248300000.0
2008-02-06 17:47:00,95.955,96.005,95.95,96.0,632000000.0
2008-02-06 17:48:00,96.0,96.0,95.955,95.995,626300000.0
2008-02-06 17:49:00,95.995,96.005,95.94,95.95,471200000.0
2008-02-06 17:50:00,95.95,95.985,95.92,95.935,336600000.0
2008-02-06 17:51:00,95.935,95.94,95.9,95.915,314000000.0
2008-02-06 17:52:00,95.915,95.92,95.885,95.91,277100000.0
2008-02-06 17:53:00,95.91,95.915,95.9,95.905,190800000.0
2008-02-06 17:54:00,95.905,95.91,95.875,95.9,316800000.0
2008-02-06 17:55:00,95.9,95.925,95.85,95.855,348200000.0
2008-02-06 17:56:00,95.855,95.875,95.82,95.82,298600000.0
2008-02-06 17:57:00,95.82,95.86,95.82,95.85,301200000.0
2008-02-06 17:58:00,95.85,95.855,95.805,95.835,400100000.0
2008-02-06 17:59:00,95.845,95.855,95.77,95.775,563800000.0
2008-02-06 18:00:00,95.775,95.8,95.74,95.755,478900000.0
2008-02-06 18:01:00,95.755,95.79,95.75,95.775,259400000.0
2008-02-06 18:02:00,95.775,95.835,95.76,95.82,238900000.0
2008-02-06 18:03:00,95.82,95.855,95.82,95.84,309600000.0
2008-02-06 18:04:00,95.835,95.835,95.8,95.825,336700000.0
2008-02-06 18:05:00,95.825,95.835,95.81,95.82,321800000.0
2008-02-06 18:06:00,95.825,95.825,95.8,95.805,195800000.0
2008-02-06 18:07:00,95.815,95.82,95.775,95.785,259800000.0
2008-02-06 18:08:00,95.785,95.81,95.775,95.795,145300000.0
2008-02-06 18:09:00,95.8,95.825,95.795,95.8,519800000.0
2008-02-06 18:10:00,95.8,95.815,95.745,95.745,341600000.0
2008-02-06 18:11:00,95.745,95.75,95.695,95.7,535700000.0
2008-02-06 18:12:00,95.7,95.705,95.675,95.68,282200000.0
2008-02-06 18:13:00,95.68,95.695,95.66,95.675,402500000.0
2008-02-06 18:14:00,95.675,95.725,95.675,95.725,246700000.0
2008-02-06 18:15:00,95.725,95.81,95.72,95.805,497600000.0
2008-02-06 18:16:00,95.805,95.825,95.775,95.775,529700000.0
2008-02-06 18:17:00,95.78,95.81,95.735,95.76,595200000.0
2008-02-06 18:18:00,95.76,95.78,95.745,95.765,329600000.0
2008-02-06 18:19:00,95.765,95.78,95.74,95.765,309000000.0
2008-02-06 18:20:00,95.765,95.82,95.745,95.795,282700000.0
2008-02-06 18:21:00,95.795,95.815,95.775,95.79,414800000.0
2008-02-06 18:22:00,95.79,95.8,95.77,95.79,567600000.0
2008-02-06 18:23:00,95.79,95.795,95.7,95.72,383500000.0
2008-02-06 18:24:00,95.72,95.72,95.675,95.705,174500000.0
2008-02-06 18:25:00,95.705,95.78,95.68,95.775,292600000.0
2008-02-06 18:26:00,95.775,95.78,95.755,95.77,318200000.0
2008-02-06 18:27:00,95.78,95.78,95.75,95.765,264800000.0
2008-02-06 18:28:00,95.765,95.795,95.76,95.765,291900000.0
2008-02-06 18:29:00,95.765,95.765,95.725,95.74,577000000.0
2008-02-06 18:30:00,95.735,95.77,95.735,95.76,442400000.0
2008-02-06 18:31:00,95.76,95.79,95.75,95.75,448300000.0
2008-02-06 18:32:00,95.75,95.765,95.75,95.765,492100000.0
2008-02-06 18:33:00,95.77,95.78,95.755,95.77,349300000.0
2008-02-06 18:34:00,95.77,95.77,95.745,95.76,400200000.0
2008-02-06 18:35:00,95.765,95.765,95.71,95.72,408900000.0
2008-02-06 18:36:00,95.72,95.74,95.72,95.725,341400000.0
2008-02-06 18:37:00,95.725,95.75,95.71,95.74,392500000.0
2008-02-06 18:38:00,95.74,95.75,95.73,95.735,317000000.0
2008-02-06 18:39:00,95.735,95.745,95.71,95.71,239800000.0
2008-02-06 18:40:00,95.705,95.72,95.7,95.71,274800000.0
2008-02-06 18:41:00,95.715,95.72,95.705,95.705,203900000.0
2008-02-06 18:42:00,95.705,95.71,95.67,95.675,404200000.0
2008-02-06 18:43:00,95.675,95.695,95.66,95.695,370100000.0
2008-02-06 18:44:00,95.695,95.775,95.695,95.775,366000000.0
2008-02-06 18:45:00,95.775,95.785,95.77,95.775,181700000.0
2008-02-06 18:46:00,95.78,95.785,95.77,95.78,215300000.0
2008-02-06 18:47:00,95.78,95.785,95.755,95.755,310300000.0
2008-02-06 18:48:00,95.755,95.78,95.75,95.77,295200000.0
2008-02-06 18:49:00,95.77,95.775,95.755,95.755,90700000.0
2008-02-06 18:50:00,95.76,95.76,95.74,95.755,138500000.0
2008-02-06 18:51:00,95.755,95.765,95.74,95.74,248400000.0
2008-02-06 18:52:00,95.735,95.745,95.715,95.725,215500000.0
2008-02-06 18:53:00,95.725,95.76,95.72,95.725,463500000.0
2008-02-06 18:54:00,95.73,95.78,95.73,95.765,338300000.0
2008-02-06 18:55:00,95.765,95.805,95.755,95.805,331500000.0
2008-02-06 18:56:00,95.8,95.815,95.79,95.805,605400000.0
2008-02-06 18:57:00,95.805,95.81,95.79,95.795,574600000.0
2008-02-06 18:58:00,95.795,95.845,95.795,95.84,334000000.0
2008-02-06 18:59:00,95.84,95.87,95.83,95.87,517400000.0
2008-02-06 19:00:00,95.87,95.94,95.87,95.885,462400000.0
2008-02-06 19:01:00,95.885,95.9,95.87,95.89,172100000.0
2008-02-06 19:02:00,95.89,95.905,95.88,95.895,125900000.0
2008-02-06 19:03:00,95.895,95.895,95.86,95.86,82600000.0
2008-02-06 19:04:00,95.86,95.87,95.855,95.86,195900000.0
2008-02-06 19:05:00,95.86,95.89,95.855,95.88,231400000.0
2008-02-06 19:06:00,95.865,95.895,95.865,95.87,109300000.0
2008-02-06 19:07:00,95.87,95.88,95.85,95.85,51500000.0
2008-02-06 19:08:00,95.85,95.86,95.845,95.86,49300000.0
2008-02-06 19:09:00,95.86,95.88,95.86,95.86,53100000.0
2008-02-06 19:10:00,95.86,95.87,95.775,95.78,138600000.0
2008-02-06 19:11:00,95.78,95.785,95.75,95.765,83700000.0
2008-02-06 19:12:00,95.765,95.79,95.755,95.78,86500000.0
2008-02-06 19:13:00,95.785,95.785,95.765,95.765,46500000.0
2008-02-06 19:14:00,95.76,95.775,95.76,95.77,22000000.0
2008-02-06 19:15:00,95.77,95.77,95.75,95.75,45300000.0
2008-02-06 19:16:00,95.75,95.765,95.75,95.765,50700000.0
2008-02-06 19:17:00,95.765,95.78,95.765,95.77,26400000.0
2008-02-06 19:18:00,95.77,95.775,95.75,95.75,56600000.0
2008-02-06 19:19:00,95.75,95.77,95.75,95.77,12800000.0
2008-02-06 19:20:00,95.77,95.785,95.765,95.78,12700000.0
2008-02-06 19:21:00,95.78,95.785,95.75,95.785,63700000.0
2008-02-06 19:22:00,95.78,95.8,95.775,95.775,54100000.0
2008-02-06 19:23:00,95.775,95.775,95.76,95.76,35700000.0
2008-02-06 19:24:00,95.76,95.76,95.71,95.73,81300000.0
2008-02-06 19:25:00,95.73,95.75,95.71,95.73,32300000.0
2008-02-06 19:26:00,95.73,95.745,95.73,95.73,38700000.0
2008-02-06 19:27:00,95.73,95.755,95.71,95.72,86800000.0
2008-02-06 19:28:00,95.72,95.75,95.72,95.75,28200000.0
2008-02-06 19:29:00,95.75,95.75,95.74,95.74,35800000.0
2008-02-06 19:30:00,95.74,95.79,95.73,95.79,45100000.0
2008-02-06 19:31:00,95.79,95.805,95.77,95.785,70300000.0
2008-02-06 19:32:00,95.785,95.79,95.77,95.79,227900000.0
2008-02-06 19:33:00,95.79,95.79,95.73,95.735,396300000.0
2008-02-06 19:34:00,95.735,95.74,95.715,95.72,340800000.0
2008-02-06 19:35:00,95.72,95.73,95.705,95.725,140400000.0
2008-02-06 19:36:00,95.725,95.73,95.705,95.705,140000000.0
2008-02-06 19:37:00,95.705,95.72,95.695,95.72,88100000.0
2008-02-06 19:38:00,95.72,95.73,95.72,95.73,30300000.0
2008-02-06 19:39:00,95.73,95.75,95.72,95.74,67900000.0
2008-02-06 19:40:00,95.74,95.755,95.73,95.73,36700000.0
2008-02-06 19:41:00,95.73,95.74,95.715,95.72,45800000.0
2008-02-06 19:42:00,95.72,95.72,95.695,95.705,19000000.0
2008-02-06 19:43:00,95.7,95.71,95.695,95.695,36100000.0
2008-02-06 19:44:00,95.695,95.695,95.69,95.695,11900000.0
2008-02-06 19:45:00,95.695,95.7,95.65,95.65,98600000.0
2008-02-06 19:46:00,95.65,95.67,95.64,95.66,66800000.0
2008-02-06 19:47:00,95.66,95.67,95.655,95.66,28000000.0
2008-02-06 19:48:00,95.665,95.665,95.635,95.66,47500000.0
2008-02-06 19:49:00,95.66,95.68,95.66,95.67,105600000.0
2008-02-06 19:50:00,95.67,95.68,95.65,95.68,113840000.0
2008-02-06 19:51:00,95.68,95.68,95.63,95.64,82610000.0
2008-02-06 19:52:00,95.64,95.64,95.615,95.615,103430000.0
2008-02-06 19:53:00,95.615,95.67,95.615,95.66,300700000.0
2008-02-06 19:54:00,95.66,95.67,95.64,95.67,170880000.0
2008-02-06 19:55:00,95.67,95.69,95.67,95.67,221160000.0
2008-02-06 19:56:00,95.67,95.69,95.64,95.69,201640000.0
2008-02-06 19:57:00,95.69,95.74,95.69,95.74,196780000.0
2008-02-06 19:58:00,95.74,95.78,95.74,95.755,195420000.0
2008-02-06 19:59:00,95.75,95.75,95.675,95.7,384750000.0
2008-02-06 20:00:00,95.705,95.75,95.7,95.75,84280000.0
2008-02-06 20:01:00,95.75,95.76,95.67,95.68,245990000.0
2008-02-06 20:02:00,95.68,95.69,95.68,95.68,49820000.0
2008-02-06 20:03:00,95.68,95.71,95.68,95.695,117140000.0
2008-02-06 20:04:00,95.695,95.72,95.695,95.7,33650000.0
2008-02-06 20:05:00,95.7,95.72,95.68,95.69,124530000.0
2008-02-06 20:06:00,95.69,95.69,95.68,95.68,77140000.0
2008-02-06 20:07:00,95.685,95.72,95.68,95.71,161750000.0
2008-02-06 20:08:00,95.71,95.73,95.705,95.73,91400000.0
2008-02-06 20:09:00,95.73,95.74,95.72,95.74,187790000.0
2008-02-06 20:10:00,95.74,95.75,95.72,95.75,162900000.0
2008-02-06 20:11:00,95.75,95.75,95.73,95.73,132440000.0
2008-02-06 20:12:00,95.73,95.73,95.68,95.69,238330000.0
2008-02-06 20:13:00,95.69,95.71,95.685,95.7,127510000.0
2008-02-06 20:14:00,95.7,95.7,95.67,95.68,132360000.0
2008-02-06 20:15:00,95.68,95.72,95.68,95.72,56240000.0
2008-02-06 20:16:00,95.72,95.77,95.705,95.73,342720000.0
2008-02-06 20:17:00,95.725,95.74,95.715,95.73,188900000.0
2008-02-06 20:18:00,95.73,95.75,95.73,95.735,173860000.0
2008-02-06 20:19:00,95.735,95.78,95.735,95.75,239630000.0
2008-02-06 20:20:00,95.75,95.76,95.73,95.76,152730000.0
2008-02-06 20:21:00,95.76,95.82,95.76,95.8,245250000.0
2008-02-06 20:22:00,95.8,95.87,95.8,95.86,338590000.0
2008-02-06 20:23:00,95.86,95.86,95.83,95.83,224700000.0
2008-02-06 20:24:00,95.83,95.83,95.8,95.81,166520000.0
2008-02-06 20:25:00,95.81,95.82,95.8,95.8,167600000.0
2008-02-06 20:26:00,95.8,95.81,95.79,95.8,233030000.0
2008-02-06 20:27:00,95.8,95.81,95.79,95.8,172190000.0
2008-02-06 20:28:00,95.8,95.81,95.8,95.81,64400000.0
2008-02-06 20:29:00,95.81,95.82,95.795,95.81,140300000.0
2008-02-06 20:30:00,95.79,95.8,95.79,95.8,162500000.0
2008-02-06 20:31:00,95.8,95.8,95.78,95.78,135060000.0
2008-02-06 20:32:00,95.78,95.78,95.73,95.745,323300000.0
2008-02-06 20:33:00,95.745,95.76,95.73,95.75,312210000.0
2008-02-06 20:34:00,95.75,95.78,95.705,95.71,348700000.0
2008-02-06 20:35:00,95.71,95.72,95.71,95.72,181730000.0
2008-02-06 20:36:00,95.72,95.73,95.71,95.72,165400000.0
2008-02-06 20:37:00,95.72,95.72,95.7,95.7,164030000.0
2008-02-06 20:38:00,95.7,95.7,95.66,95.68,359630000.0
2008-02-06 20:39:00,95.68,95.73,95.68,95.68,347150000.0
2008-02-06 20:40:00,95.68,95.68,95.61,95.66,264760000.0
2008-02-06 20:41:00,95.66,95.685,95.555,95.56,346660000.0
2008-02-06 20:42:00,95.56,95.61,95.55,95.61,347820000.0
2008-02-06 20:43:00,95.61,95.66,95.61,95.65,218090000.0
2008-02-06 20:44:00,95.65,95.7,95.65,95.66,199290000.0
2008-02-06 20:45:00,95.66,95.67,95.61,95.62,377100000.0
2008-02-06 20:46:00,95.62,95.67,95.62,95.66,193360000.0
2008-02-06 20:47:00,95.66,95.66,95.61,95.615,239100000.0
2008-02-06 20:48:00,95.615,95.7,95.6,95.69,330200000.0
2008-02-06 20:49:00,95.69,95.71,95.66,95.69,229000000.0
2008-02-06 20:50:00,95.69,95.77,95.68,95.75,462150000.0
2008-02-06 20:51:00,95.75,95.77,95.75,95.76,217790000.0
2008-02-06 20:52:00,95.76,95.765,95.755,95.765,99500000.0
2008-02-06 20:53:00,95.765,95.79,95.72,95.73,459100000.0
2008-02-06 20:54:00,95.73,95.75,95.65,95.66,286930000.0
2008-02-06 20:55:00,95.66,95.66,95.625,95.625,396730000.0
2008-02-06 20:56:00,95.625,95.65,95.625,95.65,274630000.0
2008-02-06 20:57:00,95.65,95.65,95.59,95.6,340820000.0
2008-02-06 20:58:00,95.6,95.6,95.55,95.57,284100000.0
2008-02-06 20:59:00,95.57,95.57,95.54,95.55,228200000.0
2008-02-06 21:00:00,95.55,95.57,95.54,95.57,326300000.0
2008-02-06 21:01:00,95.575,95.605,95.57,95.59,410500000.0
2008-02-06 21:02:00,95.59,95.59,95.585,95.585,120200000.0
2008-02-06 21:03:00,95.585,95.61,95.585,95.61,281400000.0
2008-02-06 21:04:00,95.61,95.64,95.61,95.64,290100000.0
2008-02-06 21:05:00,95.64,95.645,95.615,95.625,316000000.0
2008-02-06 21:06:00,95.625,95.645,95.615,95.62,253400000.0
2008-02-06 21:07:00,95.62,95.655,95.62,95.65,336800000.0
2008-02-06 21:08:00,95.655,95.67,95.64,95.665,336000000.0
2008-02-06 21:09:00,95.665,95.665,95.625,95.635,373000000.0
2008-02-06 21:10:00,95.635,95.635,95.61,95.615,379700000.0
2008-02-06 21:11:00,95.615,95.615,95.545,95.555,466700000.0
2008-02-06 21:12:00,95.555,95.555,95.495,95.5,454600000.0
2008-02-06 21:13:00,95.5,95.52,95.49,95.495,335800000.0
2008-02-06 21:14:00,95.5,95.5,95.48,95.49,449400000.0
2008-02-06 21:15:00,95.49,95.55,95.485,95.545,515530000.0
2008-02-06 21:16:00,95.545,95.56,95.525,95.55,638260000.0
2008-02-06 21:17:00,95.55,95.56,95.52,95.53,420700000.0
2008-02-06 21:18:00,95.53,95.53,95.47,95.47,441830000.0
2008-02-06 21:19:00,95.47,95.495,95.445,95.485,438060000.0
2008-02-06 21:20:00,95.485,95.495,95.48,95.495,302600000.0
2008-02-06 21:21:00,95.495,95.495,95.375,95.375,650500000.0
2008-02-06 21:22:00,95.375,95.38,95.35,95.375,604580000.0
2008-02-06 21:23:00,95.375,95.395,95.355,95.385,529200000.0
2008-02-06 21:24:00,95.385,95.43,95.38,95.43,422400000.0
2008-02-06 21:25:00,95.43,95.47,95.43,95.47,435260000.0
2008-02-06 21:26:00,95.47,95.475,95.44,95.475,441700000.0
2008-02-06 21:27:00,95.47,95.54,95.47,95.53,555260000.0
2008-02-06 21:28:00,95.53,95.54,95.53,95.54,165100000.0
2008-02-06 21:29:00,95.54,95.54,95.52,95.525,212530000.0
2008-02-06 21:30:00,95.525,95.535,95.49,95.505,293700000.0
2008-02-06 21:31:00,95.505,95.505,95.45,95.49,350730000.0
2008-02-06 21:32:00,95.49,95.505,95.485,95.505,301930000.0
2008-02-06 21:33:00,95.505,95.505,95.49,95.495,148600000.0
2008-02-06 21:34:00,95.495,95.495,95.41,95.42,275700000.0
2008-02-06 21:35:00,95.42,95.45,95.405,95.45,492660000.0
2008-02-06 21:36:00,95.45,95.455,95.41,95.45,469000000.0
2008-02-06 21:37:00,95.45,95.51,95.45,95.51,537160000.0
2008-02-06 21:38:00,95.51,95.55,95.49,95.55,492860000.0
2008-02-06 21:39:00,95.55,95.55,95.54,95.55,116700000.0
2008-02-06 21:40:00,95.55,95.6,95.55,95.59,219830000.0
2008-02-06 21:41:00,95.59,95.59,95.56,95.56,183630000.0
2008-02-06 21:42:00,95.56,95.56,95.53,95.54,414400000.0
2008-02-06 21:43:00,95.54,95.58,95.54,95.56,198630000.0
2008-02-06 21:44:00,95.56,95.58,95.56,95.58,242660000.0
2008-02-06 21:45:00,95.58,95.6,95.58,95.59,213700000.0
2008-02-06 21:46:00,95.59,95.65,95.59,95.65,261230000.0
2008-02-06 21:47:00,95.65,95.65,95.62,95.62,256530000.0
2008-02-06 21:48:00,95.62,95.66,95.62,95.65,272800000.0
2008-02-06 21:49:00,95.65,95.66,95.645,95.655,136900000.0
2008-02-06 21:50:00,95.655,95.68,95.655,95.655,278000000.0
2008-02-06 21:51:00,95.66,95.66,95.64,95.64,338900000.0
2008-02-06 21:52:00,95.64,95.65,95.61,95.61,336700000.0
2008-02-06 21:53:00,95.61,95.65,95.605,95.65,192330000.0
2008-02-06 21:54:00,95.65,95.66,95.65,95.65,204300000.0
2008-02-06 21:55:00,95.65,95.69,95.65,95.68,294300000.0
2008-02-06 21:56:00,95.68,95.7,95.67,95.69,470490000.0
2008-02-06 21:57:00,95.69,95.71,95.69,95.7,288530000.0
2008-02-06 21:58:00,95.7,95.7,95.67,95.68,160600000.0
2008-02-06 21:59:00,95.68,95.68,95.66,95.67,237730000.0
2008-02-06 22:00:00,95.67,95.695,95.62,95.69,337210000.0
2008-02-06 22:01:00,95.69,95.695,95.63,95.64,443900000.0
2008-02-06 22:02:00,95.64,95.66,95.62,95.62,281300000.0
2008-02-06 22:03:00,95.62,95.625,95.58,95.58,434160000.0
2008-02-06 22:04:00,95.57,95.65,95.57,95.625,478380000.0
2008-02-06 22:05:00,95.63,95.65,95.63,95.63,156100000.0
2008-02-06 22:06:00,95.63,95.65,95.63,95.65,183100000.0
2008-02-06 22:07:00,95.65,95.65,95.63,95.64,255630000.0
2008-02-06 22:08:00,95.64,95.655,95.62,95.63,223330000.0
2008-02-06 22:09:00,95.63,95.64,95.62,95.64,157000000.0
2008-02-06 22:10:00,95.64,95.64,95.59,95.59,207500000.0
2008-02-06 22:11:00,95.59,95.62,95.59,95.61,281230000.0
2008-02-06 22:12:00,95.61,95.61,95.57,95.58,339300000.0
2008-02-06 22:13:00,95.58,95.6,95.58,95.6,163800000.0
2008-02-06 22:14:00,95.6,95.63,95.57,95.57,401330000.0
2008-02-06 22:15:00,95.57,95.57,95.48,95.49,346460000.0
2008-02-06 22:16:00,95.49,95.49,95.395,95.42,470830000.0
2008-02-06 22:17:00,95.42,95.51,95.38,95.51,364990000.0
2008-02-06 22:18:00,95.51,95.51,95.4,95.48,450860000.0
2008-02-06 22:19:00,95.48,95.515,95.48,95.515,359890000.0
2008-02-06 22:20:00,95.52,95.52,95.485,95.5,419100000.0
2008-02-06 22:21:00,95.5,95.505,95.48,95.49,480800000.0
2008-02-06 22:22:00,95.49,95.505,95.46,95.46,393000000.0
2008-02-06 22:23:00,95.46,95.5,95.415,95.46,422930000.0
2008-02-06 22:24:00,95.46,95.51,95.455,95.455,285000000.0
2008-02-06 22:25:00,95.455,95.54,95.455,95.52,376280000.0
2008-02-06 22:26:00,95.52,95.52,95.48,95.495,354860000.0
2008-02-06 22:27:00,95.495,95.6,95.49,95.535,312890000.0
2008-02-06 22:28:00,95.54,95.55,95.5,95.5,204960000.0
2008-02-06 22:29:00,95.5,95.5,95.44,95.47,292130000.0
2008-02-06 22:30:00,95.47,95.47,95.4,95.4,342990000.0
2008-02-06 22:31:00,95.4,95.415,95.36,95.41,600100000.0
2008-02-06 22:32:00,95.41,95.44,95.39,95.43,639530000.0
2008-02-06 22:33:00,95.43,95.43,95.395,95.395,158300000.0
2008-02-06 22:34:00,95.395,95.43,95.395,95.43,489460000.0
2008-02-06 22:35:00,95.43,95.43,95.405,95.405,303150000.0
2008-02-06 22:36:00,95.405,95.405,95.375,95.375,340600000.0
2008-02-06 22:37:00,95.375,95.39,95.33,95.35,242950000.0
2008-02-06 22:38:00,95.35,95.35,95.21,95.21,521000000.0
2008-02-06 22:39:00,95.21,95.315,95.21,95.28,419800000.0
2008-02-06 22:40:00,95.28,95.28,95.25,95.265,299600000.0
2008-02-06 22:41:00,95.26,95.28,95.24,95.265,358530000.0
2008-02-06 22:42:00,95.265,95.325,95.265,95.32,322400000.0
2008-02-06 22:43:00,95.32,95.32,95.29,95.295,274600000.0
2008-02-06 22:44:00,95.295,95.325,95.29,95.31,315230000.0
2008-02-06 22:45:00,95.31,95.31,95.28,95.3,363900000.0
2008-02-06 22:46:00,95.3,95.31,95.26,95.28,518500000.0
2008-02-06 22:47:00,95.28,95.3,95.235,95.26,505560000.0
2008-02-06 22:48:00,95.26,95.28,95.26,95.27,231400000.0
2008-02-06 22:49:00,95.27,95.34,95.27,95.27,550260000.0
2008-02-06 22:50:00,95.275,95.28,95.24,95.25,542000000.0
2008-02-06 22:51:00,95.25,95.28,95.25,95.27,354960000.0
2008-02-06 22:52:00,95.27,95.3,95.27,95.3,268400000.0
2008-02-06 22:53:00,95.3,95.3,95.275,95.28,437100000.0
2008-02-06 22:54:00,95.28,95.3,95.28,95.28,496900000.0
2008-02-06 22:55:00,95.28,95.3,95.27,95.28,434960000.0
2008-02-06 22:56:00,95.28,95.28,95.245,95.245,335900000.0
2008-02-06 22:57:00,95.245,95.27,95.245,95.26,253400000.0
2008-02-06 22:58:00,95.26,95.31,95.26,95.3,290100000.0
2008-02-06 22:59:00,95.3,95.33,95.3,95.31,268600000.0
2008-02-06 23:00:00,95.31,95.34,95.31,95.34,96000000.0
2008-02-06 23:01:00,95.34,95.37,95.34,95.37,82560000.0
2008-02-06 23:02:00,95.37,95.37,95.33,95.345,210500000.0
2008-02-06 23:03:00,95.345,95.355,95.31,95.315,364400000.0
2008-02-06 23:04:00,95.315,95.315,95.245,95.25,343100000.0
2008-02-06 23:05:00,95.25,95.28,95.25,95.28,277300000.0
2008-02-06 23:06:00,95.28,95.32,95.275,95.3,404890000.0
2008-02-06 23:07:00,95.3,95.34,95.3,95.32,614360000.0
2008-02-06 23:08:00,95.32,95.34,95.32,95.335,252300000.0
2008-02-06 23:09:00,95.335,95.335,95.315,95.32,135200000.0
2008-02-06 23:10:00,95.32,95.33,95.32,95.33,94330000.0
2008-02-06 23:11:00,95.325,95.34,95.325,95.34,152900000.0
2008-02-06 23:12:00,95.34,95.36,95.34,95.34,132600000.0
2008-02-06 23:13:00,95.34,95.35,95.33,95.34,222000000.0
2008-02-06 23:14:00,95.34,95.36,95.34,95.34,99000000.0
2008-02-06 23:15:00,95.34,95.35,95.31,95.345,448900000.0
2008-02-06 23:16:00,95.345,95.475,95.345,95.4,582930000.0
2008-02-06 23:17:00,95.4,95.4,95.37,95.37,382830000.0
2008-02-06 23:18:00,95.37,95.38,95.36,95.38,87800000.0
2008-02-06 23:19:00,95.38,95.385,95.37,95.38,87100000.0
2008-02-06 23:20:00,95.38,95.4,95.38,95.395,140000000.0
2008-02-06 23:21:00,95.395,95.45,95.395,95.45,315300000.0
2008-02-06 23:22:00,95.45,95.47,95.415,95.42,340400000.0
2008-02-06 23:23:00,95.4,95.43,95.4,95.43,28500000.0
2008-02-06 23:24:00,95.43,95.44,95.42,95.44,172000000.0
2008-02-06 23:25:00,95.44,95.475,95.425,95.46,345330000.0
2008-02-06 23:26:00,95.46,95.475,95.455,95.475,219900000.0
2008-02-06 23:27:00,95.475,95.485,95.465,95.48,366800000.0
2008-02-06 23:28:00,95.48,95.5,95.47,95.495,270700000.0
2008-02-06 23:29:00,95.495,95.495,95.445,95.45,434000000.0
2008-02-06 23:30:00,95.45,95.455,95.445,95.455,108000000.0
2008-02-06 23:31:00,95.455,95.48,95.375,95.395,365100000.0
2008-02-06 23:32:00,95.395,95.435,95.385,95.4,264200000.0
2008-02-06 23:33:00,95.4,95.41,95.39,95.405,316500000.0
2008-02-06 23:34:00,95.4,95.45,95.4,95.445,470600000.0
2008-02-06 23:35:00,95.445,95.49,95.445,95.49,487800000.0
2008-02-06 23:36:00,95.49,95.59,95.49,95.59,530960000.0
2008-02-06 23:37:00,95.59,95.66,95.59,95.64,396300000.0
2008-02-06 23:38:00,95.64,95.64,95.56,95.565,487000000.0
2008-02-06 23:39:00,95.565,95.63,95.545,95.62,509200000.0
2008-02-06 23:40:00,95.62,95.625,95.585,95.625,550600000.0
2008-02-06 23:41:00,95.63,95.655,95.605,95.635,439900000.0
2008-02-06 23:42:00,95.64,95.64,95.57,95.585,558200000.0
2008-02-06 23:43:00,95.59,95.59,95.51,95.54,372200000.0
2008-02-06 23:44:00,95.54,95.55,95.51,95.535,282100000.0
2008-02-06 23:45:00,95.535,95.58,95.45,95.58,130700000.0
2008-02-06 23:46:00,95.58,95.72,95.575,95.715,525300000.0
2008-02-06 23:47:00,95.71,95.72,95.64,95.71,535630000.0
2008-02-06 23:48:00,95.715,95.77,95.71,95.75,506930000.0
2008-02-06 23:49:00,95.75,95.75,95.69,95.715,455000000.0
2008-02-06 23:50:00,95.715,95.725,95.635,95.685,454230000.0
2008-02-06 23:51:00,95.685,95.69,95.63,95.64,520800000.0
2008-02-06 23:52:00,95.645,95.665,95.575,95.585,491800000.0
2008-02-06 23:53:00,95.58,95.645,95.575,95.62,557300000.0
2008-02-06 23:54:00,95.615,95.625,95.585,95.615,515900000.0
2008-02-06 23:55:00,95.615,95.625,95.565,95.58,555400000.0
2008-02-06 23:56:00,95.58,95.58,95.54,95.54,310200000.0
2008-02-06 23:57:00,95.54,95.55,95.435,95.47,334400000.0
2008-02-06 23:58:00,95.47,95.49,95.46,95.485,487900000.0
2008-02-06 23:59:00,95.485,95.51,95.35,95.37,318000000.0
2008-02-07 00:00:00,95.37,95.39,95.37,95.39,52800000.0
2008-02-07 00:01:00,95.41,95.41,95.35,95.36,112400000.0
2008-02-07 00:02:00,95.38,95.45,95.36,95.43,47100000.0
2008-02-07 00:03:00,95.43,95.43,95.4,95.4,101160000.0
2008-02-07 00:04:00,95.42,95.42,95.36,95.36,145200000.0
2008-02-07 00:05:00,95.36,95.41,95.36,95.4,130670000.0
2008-02-07 00:06:00,95.4,95.42,95.4,95.42,76700000.0
2008-02-07 00:07:00,95.42,95.42,95.4,95.42,120480000.0
2008-02-07 00:08:00,95.42,95.42,95.34,95.34,125030000.0
2008-02-07 00:09:00,95.34,95.37,95.33,95.35,124860000.0
2008-02-07 00:10:00,95.35,95.44,95.34,95.44,186150000.0
2008-02-07 00:11:00,95.44,95.44,95.35,95.36,157600000.0
2008-02-07 00:12:00,95.36,95.37,95.31,95.32,111430000.0
2008-02-07 00:13:00,95.32,95.32,95.23,95.28,95800000.0
2008-02-07 00:14:00,95.28,95.32,95.26,95.26,118300000.0
2008-02-07 00:15:00,95.285,95.299,95.243,95.257,68200000.0
2008-02-07 00:16:00,95.245,95.252,95.198,95.209,63600000.0
2008-02-07 00:17:00,95.19,95.24,95.19,95.205,540400000.0
2008-02-07 00:18:00,95.205,95.235,95.195,95.21,468100000.0
2008-02-07 00:19:00,95.21,95.215,95.19,95.2,296300000.0
2008-02-07 00:20:00,95.2,95.295,95.2,95.23,116600000.0
2008-02-07 00:21:00,95.23,95.265,95.17,95.175,311700000.0
2008-02-07 00:22:00,95.175,95.195,95.11,95.11,296000000.0
2008-02-07 00:23:00,95.11,95.13,95.03,95.115,504900000.0
2008-02-07 00:24:00,95.115,95.14,95.1,95.13,292600000.0
2008-02-07 00:25:00,95.13,95.145,95.095,95.105,375600000.0
2008-02-07 00:26:00,95.11,95.16,95.1,95.11,437500000.0
2008-02-07 00:27:00,95.11,95.22,95.11,95.2,672500000.0
2008-02-07 00:28:00,95.2,95.21,95.13,95.145,438630000.0
2008-02-07 00:29:00,95.145,95.16,95.145,95.145,74400000.0
2008-02-07 00:30:00,95.145,95.19,95.13,95.185,48900000.0
2008-02-07 00:31:00,95.185,95.185,95.16,95.165,37300000.0
2008-02-07 00:32:00,95.165,95.18,95.16,95.165,28800000.0
2008-02-07 00:33:00,95.165,95.165,95.145,95.15,6500000.0
2008-02-07 00:34:00,95.15,95.16,95.13,95.13,25100000.0
2008-02-07 00:35:00,95.13,95.145,95.13,95.14,63900000.0
2008-02-07 00:36:00,95.145,95.15,95.135,95.14,15500000.0
2008-02-07 00:37:00,95.14,95.185,95.12,95.12,63700000.0
2008-02-07 00:38:00,95.14,95.16,95.13,95.14,54700000.0
2008-02-07 00:39:00,95.13,95.15,95.13,95.135,18600000.0
2008-02-07 00:40:00,95.125,95.145,95.125,95.135,41600000.0
2008-02-07 00:41:00,95.135,95.14,95.11,95.11,62000000.0
2008-02-07 00:42:00,95.11,95.12,95.11,95.12,36100000.0
2008-02-07 00:43:00,95.135,95.21,95.135,95.2,94900000.0
2008-02-07 00:44:00,95.19,95.215,95.19,95.215,23900000.0
2008-02-07 00:45:00,95.215,95.24,95.21,95.225,139000000.0
2008-02-07 00:46:00,95.225,95.225,95.2,95.22,69800000.0
2008-02-07 00:47:00,95.22,95.27,95.22,95.26,26700000.0
2008-02-07 00:48:00,95.26,95.265,95.23,95.235,95000000.0
2008-02-07 00:49:00,95.23,95.245,95.2,95.24,35900000.0
2008-02-07 00:50:00,95.24,95.24,95.155,95.205,127100000.0
2008-02-07 00:51:00,95.21,95.22,95.205,95.22,10900000.0
2008-02-07 00:52:00,95.21,95.285,95.21,95.24,55900000.0
2008-02-07 00:53:00,95.24,95.24,95.195,95.2,42900000.0
2008-02-07 00:54:00,95.2,95.215,95.15,95.16,42800000.0
2008-02-07 00:55:00,95.155,95.17,95.125,95.165,63700000.0
2008-02-07 00:56:00,95.16,95.165,95.145,95.145,75600000.0
2008-02-07 00:57:00,95.145,95.18,95.145,95.175,23800000.0
2008-02-07 00:58:00,95.175,95.195,95.16,95.16,73500000.0
2008-02-07 00:59:00,95.16,95.165,95.155,95.155,20900000.0
2008-02-07 01:00:00,95.15,95.155,95.11,95.11,417260000.0
2008-02-07 01:01:00,95.11,95.13,95.09,95.125,316100000.0
2008-02-07 01:02:00,95.125,95.135,95.1,95.135,294200000.0
2008-02-07 01:03:00,95.135,95.145,95.12,95.145,19800000.0
2008-02-07 01:04:00,95.14,95.14,95.14,95.14,800000.0
2008-02-07 01:05:00,95.145,95.195,95.145,95.145,103100000.0
2008-02-07 01:06:00,95.145,95.155,95.13,95.155,41900000.0
2008-02-07 01:07:00,95.155,95.19,95.15,95.185,10300000.0
2008-02-07 01:08:00,95.185,95.195,95.17,95.19,14600000.0
2008-02-07 01:09:00,95.19,95.225,95.19,95.215,11700000.0
2008-02-07 01:10:00,95.215,95.235,95.19,95.19,51900000.0
2008-02-07 01:11:00,95.19,95.19,95.175,95.185,9400000.0
2008-02-07 01:12:00,95.185,95.195,95.18,95.19,3700000.0
2008-02-07 01:13:00,95.19,95.195,95.175,95.18,15500000.0
2008-02-07 01:14:00,95.18,95.185,95.175,95.175,2500000.0
2008-02-07 01:15:00,95.17,95.175,95.135,95.15,69100000.0
2008-02-07 01:16:00,95.145,95.17,95.115,95.135,192500000.0
2008-02-07 01:17:00,95.135,95.16,95.095,95.12,173630000.0
2008-02-07 01:18:00,95.12,95.135,95.1,95.11,100100000.0
2008-02-07 01:19:00,95.11,95.11,95.095,95.095,69390000.0
2008-02-07 01:20:00,95.1,95.155,95.1,95.145,265100000.0
2008-02-07 01:21:00,95.145,95.145,95.125,95.14,136530000.0
2008-02-07 01:22:00,95.14,95.14,95.09,95.09,59900000.0
2008-02-07 01:23:00,95.09,95.125,95.09,95.115,77300000.0
2008-02-07 01:24:00,95.115,95.12,95.105,95.105,21500000.0
2008-02-07 01:25:00,95.09,95.11,95.09,95.11,15300000.0
2008-02-07 01:26:00,95.105,95.12,95.09,95.105,49900000.0
2008-02-07 01:27:00,95.11,95.14,95.105,95.12,128980000.0
2008-02-07 01:28:00,95.115,95.135,95.095,95.095,100410000.0
2008-02-07 01:29:00,95.095,95.095,95.065,95.065,203390000.0
2008-02-07 01:30:00,95.065,95.065,95.05,95.05,82980000.0
2008-02-07 01:31:00,95.05,95.06,95.045,95.06,89100000.0
2008-02-07 01:32:00,95.06,95.07,95.06,95.06,50930000.0
2008-02-07 01:33:00,95.06,95.07,95.04,95.045,113890000.0
2008-02-07 01:34:00,95.04,95.045,95.02,95.045,132810000.0
2008-02-07 01:35:00,95.045,95.045,95.0,95.0,113320000.0
2008-02-07 01:36:00,95.0,95.01,94.93,94.94,341180000.0
2008-02-07 01:37:00,94.94,94.955,94.91,94.935,419110000.0
2008-02-07 01:38:00,94.935,94.955,94.915,94.945,370680000.0
2008-02-07 01:39:00,94.945,94.99,94.945,94.99,435780000.0
2008-02-07 01:40:00,94.985,95.025,94.95,94.97,296680000.0
2008-02-07 01:41:00,94.97,94.985,94.94,94.94,209140000.0
2008-02-07 01:42:00,94.94,94.975,94.94,94.955,332130000.0
2008-02-07 01:43:00,94.955,94.975,94.935,94.97,313210000.0
2008-02-07 01:44:00,94.97,95.0,94.915,94.915,206930000.0
2008-02-07 01:45:00,94.915,94.92,94.89,94.9,144330000.0
2008-02-07 01:46:00,94.9,94.95,94.9,94.935,63830000.0
2008-02-07 01:47:00,94.94,94.965,94.93,94.94,274310000.0
2008-02-07 01:48:00,94.94,94.945,94.905,94.925,503500000.0
2008-02-07 01:49:00,94.925,94.94,94.915,94.93,193590000.0
2008-02-07 01:50:00,94.93,94.94,94.925,94.93,146990000.0
2008-02-07 01:51:00,94.93,95.0,94.93,94.985,367770000.0
2008-02-07 01:52:00,94.985,95.005,94.9,94.93,233030000.0
2008-02-07 01:53:00,94.93,94.95,94.905,94.94,169500000.0
2008-02-07 01:54:00,94.94,94.94,94.92,94.92,117450000.0
2008-02-07 01:55:00,94.92,94.94,94.9,94.9,188570000.0
2008-02-07 01:56:00,94.9,94.925,94.895,94.925,175120000.0
2008-02-07 01:57:00,94.925,94.94,94.915,94.94,177940000.0
2008-02-07 01:58:00,94.94,94.99,94.93,94.99,140370000.0
2008-02-07 01:59:00,94.99,95.02,94.905,94.905,294000000.0
2008-02-07 02:00:00,94.905,94.91,94.86,94.86,220420000.0
2008-02-07 02:01:00,94.86,94.91,94.86,94.885,403100000.0
2008-02-07 02:02:00,94.885,94.9,94.86,94.88,432230000.0
2008-02-07 02:03:00,94.88,94.93,94.87,94.93,279300000.0
2008-02-07 02:04:00,94.93,94.93,94.91,94.92,103400000.0
2008-02-07 02:05:00,94.92,94.98,94.92,94.96,188060000.0
2008-02-07 02:06:00,94.96,95.06,94.96,95.005,440830000.0
2008-02-07 02:07:00,95.005,95.04,94.98,94.99,591400000.0
2008-02-07 02:08:00,94.99,95.01,94.975,95.0,400100000.0
2008-02-07 02:09:00,95.0,95.005,94.97,94.99,488800000.0
2008-02-07 02:10:00,94.99,95.01,94.99,95.0,358400000.0
2008-02-07 02:11:00,95.0,95.0,94.97,95.0,358200000.0
2008-02-07 02:12:00,95.0,95.0,94.97,94.98,528200000.0
2008-02-07 02:13:00,94.98,94.98,94.96,94.97,238400000.0
2008-02-07 02:14:00,94.97,94.97,94.94,94.94,377700000.0
2008-02-07 02:15:00,94.94,94.965,94.93,94.95,403700000.0
2008-02-07 02:16:00,94.95,94.96,94.94,94.96,252830000.0
2008-02-07 02:17:00,94.96,94.98,94.96,94.96,258730000.0
2008-02-07 02:18:00,94.96,94.99,94.96,94.97,240000000.0
2008-02-07 02:19:00,94.97,94.97,94.965,94.97,134000000.0
2008-02-07 02:20:00,94.97,95.02,94.97,95.02,228200000.0
2008-02-07 02:21:00,95.02,95.03,95.0,95.01,431200000.0
2008-02-07 02:22:00,95.01,95.02,95.0,95.01,161630000.0
2008-02-07 02:23:00,95.01,95.015,95.01,95.01,63400000.0
2008-02-07 02:24:00,95.01,95.03,95.005,95.02,273500000.0
2008-02-07 02:25:00,95.02,95.02,95.0,95.0,286100000.0
2008-02-07 02:26:00,95.0,95.02,94.98,94.99,320000000.0
2008-02-07 02:27:00,94.99,95.01,94.99,94.99,142600000.0
2008-02-07 02:28:00,94.995,95.0,94.985,94.99,64300000.0
2008-02-07 02:29:00,94.99,95.0,94.97,94.99,373830000.0
2008-02-07 02:30:00,94.99,94.99,94.95,94.97,349400000.0
2008-02-07 02:31:00,94.97,94.98,94.95,94.96,566300000.0
2008-02-07 02:32:00,94.96,94.985,94.96,94.985,255600000.0
2008-02-07 02:33:00,94.985,94.99,94.98,94.98,123700000.0
2008-02-07 02:34:00,94.98,95.0,94.98,95.0,85100000.0
2008-02-07 02:35:00,95.0,95.0,94.98,94.98,366500000.0
2008-02-07 02:36:00,94.98,95.0,94.97,94.995,372500000.0
2008-02-07 02:37:00,94.99,95.01,94.99,95.0,250300000.0
2008-02-07 02:38:00,95.0,95.0,94.92,94.92,363000000.0
2008-02-07 02:39:00,94.92,94.92,94.84,94.85,269030000.0
2008-02-07 02:40:00,94.85,94.86,94.83,94.85,517300000.0
2008-02-07 02:41:00,94.85,94.86,94.82,94.83,287000000.0
2008-02-07 02:42:00,94.83,94.87,94.82,94.82,301800000.0
2008-02-07 02:43:00,94.825,94.83,94.8,94.83,307500000.0
2008-02-07 02:44:00,94.835,94.85,94.83,94.84,113300000.0
2008-02-07 02:45:00,94.84,94.88,94.84,94.86,233300000.0
2008-02-07 02:46:00,94.86,94.9,94.86,94.87,305700000.0
2008-02-07 02:47:00,94.87,94.91,94.87,94.9,299300000.0
2008-02-07 02:48:00,94.9,94.905,94.885,94.885,43100000.0
2008-02-07 02:49:00,94.88,94.9,94.86,94.86,251100000.0
2008-02-07 02:50:00,94.865,94.88,94.85,94.855,532200000.0
2008-02-07 02:51:00,94.85,94.86,94.81,94.81,641300000.0
2008-02-07 02:52:00,94.81,94.86,94.8,94.85,468200000.0
2008-02-07 02:53:00,94.85,94.88,94.85,94.87,365300000.0
2008-02-07 02:54:00,94.87,94.89,94.85,94.85,216200000.0
2008-02-07 02:55:00,94.85,94.86,94.82,94.85,325500000.0
2008-02-07 02:56:00,94.85,94.87,94.85,94.86,336000000.0
2008-02-07 02:57:00,94.86,94.87,94.83,94.87,380400000.0
2008-02-07 02:58:00,94.87,94.87,94.86,94.86,292400000.0
2008-02-07 02:59:00,94.86,94.89,94.86,94.88,335300000.0
2008-02-07 03:00:00,94.88,94.88,94.84,94.86,193500000.0
2008-02-07 03:01:00,94.86,94.9,94.86,94.9,269300000.0
2008-02-07 03:02:00,94.9,94.91,94.9,94.91,174500000.0
2008-02-07 03:03:00,94.91,94.92,94.885,94.89,334500000.0
2008-02-07 03:04:00,94.89,94.89,94.87,94.89,412200000.0
2008-02-07 03:05:00,94.89,94.92,94.89,94.92,131300000.0
2008-02-07 03:06:00,94.915,94.92,94.87,94.87,265000000.0
2008-02-07 03:07:00,94.87,94.88,94.83,94.83,447700000.0
2008-02-07 03:08:00,94.83,94.84,94.815,94.83,496500000.0
2008-02-07 03:09:00,94.835,94.85,94.81,94.81,443500000.0
2008-02-07 03:10:00,94.81,94.83,94.79,94.83,366600000.0
2008-02-07 03:11:00,94.83,94.83,94.8,94.81,293400000.0
2008-02-07 03:12:00,94.81,94.81,94.78,94.8,173400000.0
2008-02-07 03:13:00,94.8,94.8,94.79,94.8,205400000.0
2008-02-07 03:14:00,94.8,94.8,94.78,94.78,284600000.0
2008-02-07 03:15:00,94.78,94.8,94.78,94.78,391500000.0
2008-02-07 03:16:00,94.78,94.78,94.78,94.78,115200000.0
2008-02-07 03:17:00,94.78,94.78,94.78,94.78,182200000.0
2008-02-07 03:18:00,94.78,94.78,94.78,94.78,67400000.0
2008-02-07 03:19:00,94.78,94.78,94.74,94.76,255600000.0
2008-02-07 03:20:00,94.76,94.76,94.74,94.75,146900000.0
2008-02-07 03:21:00,94.75,94.8,94.75,94.8,144600000.0
2008-02-07 03:22:00,94.8,94.815,94.8,94.8,287900000.0
2008-02-07 03:23:00,94.8,94.82,94.79,94.81,404400000.0
2008-02-07 03:24:00,94.81,94.82,94.81,94.82,214800000.0
2008-02-07 03:25:00,94.82,94.83,94.78,94.78,376100000.0
2008-02-07 03:26:00,94.78,94.79,94.78,94.79,46600000.0
2008-02-07 03:27:00,94.79,94.79,94.78,94.79,80100000.0
2008-02-07 03:28:00,94.79,94.8,94.79,94.79,359600000.0
2008-02-07 03:29:00,94.79,94.79,94.78,94.78,45100000.0
2008-02-07 03:30:00,94.78,94.78,94.78,94.78,20800000.0
2008-02-07 03:31:00,94.77,94.775,94.755,94.77,326700000.0
2008-02-07 03:32:00,94.775,94.79,94.77,94.78,373000000.0
2008-02-07 03:33:00,94.78,94.78,94.78,94.78,168300000.0
2008-02-07 03:34:00,94.78,94.78,94.765,94.77,160500000.0
2008-02-07 03:35:00,94.77,94.77,94.77,94.77,106700000.0
2008-02-07 03:36:00,94.77,94.77,94.75,94.75,89100000.0
2008-02-07 03:37:00,94.75,94.755,94.72,94.73,546700000.0
2008-02-07 03:38:00,94.73,94.75,94.72,94.75,416900000.0
2008-02-07 03:39:00,94.75,94.77,94.73,94.74,269600000.0
2008-02-07 03:40:00,94.74,94.74,94.73,94.74,127400000.0
2008-02-07 03:41:00,94.74,94.74,94.73,94.74,127700000.0
2008-02-07 03:42:00,94.74,94.74,94.72,94.73,311600000.0
2008-02-07 03:43:00,94.73,94.73,94.72,94.72,106600000.0
2008-02-07 03:44:00,94.72,94.72,94.71,94.71,444200000.0
2008-02-07 03:45:00,94.71,94.72,94.7,94.71,312200000.0
2008-02-07 03:46:00,94.71,94.73,94.71,94.72,211100000.0
2008-02-07 03:47:00,94.72,94.72,94.69,94.7,558700000.0
2008-02-07 03:48:00,94.7,94.71,94.69,94.69,184600000.0
2008-02-07 03:49:00,94.69,94.7,94.68,94.7,204900000.0
2008-02-07 03:50:00,94.7,94.7,94.69,94.7,299800000.0
2008-02-07 03:51:00,94.7,94.71,94.67,94.68,432900000.0
2008-02-07 03:52:00,94.68,94.71,94.67,94.71,121800000.0
2008-02-07 03:53:00,94.71,94.72,94.7,94.71,245900000.0
2008-02-07 03:54:00,94.71,94.71,94.69,94.69,314800000.0
2008-02-07 03:55:00,94.69,94.7,94.68,94.69,147100000.0
2008-02-07 03:56:00,94.69,94.7,94.68,94.69,202000000.0
2008-02-07 03:57:00,94.69,94.71,94.69,94.71,327300000.0
2008-02-07 03:58:00,94.71,94.74,94.71,94.73,497000000.0
2008-02-07 03:59:00,94.73,94.77,94.73,94.76,519300000.0
2008-02-07 04:00:00,94.76,94.78,94.76,94.78,405800000.0
2008-02-07 04:01:00,94.78,94.82,94.78,94.8,864000000.0
2008-02-07 04:02:00,94.8,94.8,94.77,94.77,408100000.0
2008-02-07 04:03:00,94.77,94.79,94.77,94.79,216700000.0
2008-02-07 04:04:00,94.79,94.8,94.78,94.79,68900000.0
2008-02-07 04:05:00,94.79,94.79,94.77,94.77,243400000.0
2008-02-07 04:06:00,94.77,94.78,94.76,94.76,544400000.0
2008-02-07 04:07:00,94.76,94.77,94.76,94.77,374500000.0
2008-02-07 04:08:00,94.77,94.79,94.77,94.79,436200000.0
2008-02-07 04:09:00,94.79,94.79,94.77,94.78,842199999.0
2008-02-07 04:10:00,94.78,94.78,94.76,94.76,164700000.0
2008-02-07 04:11:00,94.76,94.78,94.755,94.78,307500000.0
2008-02-07 04:12:00,94.78,94.78,94.73,94.73,837600000.0
2008-02-07 04:13:00,94.73,94.74,94.72,94.74,451800000.0
2008-02-07 04:14:00,94.74,94.75,94.74,94.75,237800000.0
2008-02-07 04:15:00,94.75,94.75,94.72,94.72,229500000.0
2008-02-07 04:16:00,94.72,94.73,94.715,94.73,322000000.0
2008-02-07 04:17:00,94.73,94.74,94.73,94.74,271500000.0
2008-02-07 04:18:00,94.74,94.76,94.74,94.76,291700000.0
2008-02-07 04:19:00,94.76,94.76,94.75,94.75,336500000.0
2008-02-07 04:20:00,94.75,94.78,94.75,94.78,311500000.0
2008-02-07 04:21:00,94.78,94.79,94.77,94.78,201900000.0
2008-02-07 04:22:00,94.78,94.79,94.77,94.79,73600000.0
2008-02-07 04:23:00,94.78,94.78,94.78,94.78,71100000.0
2008-02-07 04:24:00,94.78,94.78,94.78,94.78,94300000.0
2008-02-07 04:25:00,94.78,94.78,94.77,94.77,141900000.0
2008-02-07 04:26:00,94.77,94.79,94.77,94.79,386500000.0
2008-02-07 04:27:00,94.79,94.8,94.79,94.79,195000000.0
2008-02-07 04:28:00,94.79,94.8,94.79,94.79,164600000.0
2008-02-07 04:29:00,94.79,94.8,94.79,94.79,156200000.0
2008-02-07 04:30:00,94.79,94.795,94.79,94.79,186700000.0
2008-02-07 04:31:00,94.8,94.81,94.79,94.79,159300000.0
2008-02-07 04:32:00,94.8,94.81,94.78,94.78,254000000.0
2008-02-07 04:33:00,94.78,94.79,94.77,94.77,139500000.0
2008-02-07 04:34:00,94.77,94.78,94.76,94.76,270600000.0
2008-02-07 04:35:00,94.77,94.78,94.76,94.765,128600000.0
2008-02-07 04:36:00,94.765,94.77,94.765,94.77,39700000.0
2008-02-07 04:37:00,94.765,94.78,94.765,94.78,213100000.0
2008-02-07 04:38:00,94.78,94.79,94.76,94.76,197600000.0
2008-02-07 04:39:00,94.76,94.76,94.74,94.74,128600000.0
2008-02-07 04:40:00,94.74,94.76,94.74,94.76,158800000.0
2008-02-07 04:41:00,94.76,94.78,94.76,94.77,673800000.0
2008-02-07 04:42:00,94.77,94.8,94.76,94.78,482700000.0
2008-02-07 04:43:00,94.78,94.8,94.78,94.79,284400000.0
2008-02-07 04:44:00,94.79,94.8,94.79,94.8,130600000.0
2008-02-07 04:45:00,94.8,94.8,94.79,94.8,181000000.0
2008-02-07 04:46:00,94.8,94.83,94.79,94.79,98300000.0
2008-02-07 04:47:00,94.79,94.795,94.79,94.79,59500000.0
2008-02-07 04:48:00,94.785,94.79,94.78,94.78,32300000.0
2008-02-07 04:49:00,94.78,94.79,94.78,94.79,64500000.0
2008-02-07 04:50:00,94.785,94.83,94.785,94.82,245700000.0
2008-02-07 04:51:00,94.82,94.82,94.805,94.81,108000000.0
2008-02-07 04:52:00,94.8,94.81,94.8,94.8,75200000.0
2008-02-07 04:53:00,94.8,94.83,94.8,94.82,369200000.0
2008-02-07 04:54:00,94.82,94.83,94.82,94.82,375800000.0
2008-02-07 04:55:00,94.82,94.84,94.81,94.81,339600000.0
2008-02-07 04:56:00,94.82,94.83,94.81,94.83,453400000.0
2008-02-07 04:57:00,94.83,94.85,94.82,94.84,252500000.0
2008-02-07 04:58:00,94.84,94.84,94.84,94.84,100100000.0
2008-02-07 04:59:00,94.84,94.84,94.77,94.8,467700000.0
2008-02-07 05:00:00,94.8,94.8,94.8,94.8,23100000.0
2008-02-07 05:01:00,94.8,94.8,94.79,94.795,23900000.0
2008-02-07 05:02:00,94.795,94.81,94.795,94.81,143200000.0
2008-02-07 05:03:00,94.81,94.81,94.8,94.81,101800000.0
2008-02-07 05:04:00,94.81,94.81,94.79,94.79,146200000.0
2008-02-07 05:05:00,94.79,94.79,94.76,94.765,217700000.0
2008-02-07 05:06:00,94.765,94.77,94.75,94.755,475500000.0
2008-02-07 05:07:00,94.755,94.77,94.755,94.77,41000000.0
2008-02-07 05:08:00,94.77,94.78,94.755,94.755,254800000.0
2008-02-07 05:09:00,94.755,94.755,94.72,94.72,383800000.0
2008-02-07 05:10:00,94.72,94.74,94.72,94.74,202600000.0
2008-02-07 05:11:00,94.74,94.75,94.74,94.745,62800000.0
2008-02-07 05:12:00,94.745,94.76,94.745,94.76,70000000.0
2008-02-07 05:13:00,94.76,94.76,94.75,94.75,137200000.0
2008-02-07 05:14:00,94.75,94.76,94.75,94.75,131400000.0
2008-02-07 05:15:00,94.75,94.75,94.745,94.745,19900000.0
2008-02-07 05:16:00,94.745,94.745,94.73,94.73,90400000.0
2008-02-07 05:17:00,94.73,94.745,94.73,94.745,15500000.0
2008-02-07 05:18:00,94.74,94.745,94.74,94.74,125000000.0
2008-02-07 05:19:00,94.74,94.76,94.74,94.76,137300000.0
2008-02-07 05:20:00,94.76,94.76,94.75,94.75,32500000.0
2008-02-07 05:21:00,94.75,94.77,94.75,94.77,191600000.0
2008-02-07 05:22:00,94.77,94.77,94.75,94.76,448700000.0
2008-02-07 05:23:00,94.76,94.76,94.75,94.75,64700000.0
2008-02-07 05:24:00,94.75,94.76,94.73,94.755,458800000.0
2008-02-07 05:25:00,94.76,94.78,94.75,94.77,377900000.0
2008-02-07 05:26:00,94.77,94.775,94.75,94.755,377100000.0
2008-02-07 05:27:00,94.755,94.77,94.755,94.76,306100000.0
2008-02-07 05:28:00,94.765,94.8,94.76,94.78,498700000.0
2008-02-07 05:29:00,94.78,94.79,94.78,94.78,89400000.0
2008-02-07 05:30:00,94.78,94.8,94.78,94.8,135600000.0
2008-02-07 05:31:00,94.8,94.82,94.79,94.795,345400000.0
2008-02-07 05:32:00,94.795,94.815,94.76,94.8,243900000.0
2008-02-07 05:33:00,94.8,94.8,94.8,94.8,22900000.0
2008-02-07 05:34:00,94.8,94.81,94.78,94.81,297900000.0
2008-02-07 05:35:00,94.81,94.84,94.8,94.84,252900000.0
2008-02-07 05:36:00,94.84,94.86,94.82,94.86,156300000.0
2008-02-07 05:37:00,94.86,94.86,94.83,94.84,125900000.0
2008-02-07 05:38:00,94.84,94.85,94.83,94.85,190600000.0
2008-02-07 05:39:00,94.85,94.85,94.84,94.84,139600000.0
2008-02-07 05:40:00,94.84,94.85,94.84,94.85,213200000.0
2008-02-07 05:41:00,94.85,94.85,94.84,94.84,82000000.0
2008-02-07 05:42:00,94.84,94.85,94.84,94.84,129500000.0
2008-02-07 05:43:00,94.84,94.88,94.84,94.88,174000000.0
2008-02-07 05:44:00,94.88,94.88,94.85,94.85,162900000.0
2008-02-07 05:45:00,94.85,94.86,94.84,94.85,359600000.0
2008-02-07 05:46:00,94.85,94.87,94.85,94.86,425000000.0
2008-02-07 05:47:00,94.855,94.87,94.85,94.86,156900000.0
2008-02-07 05:48:00,94.86,94.87,94.85,94.86,386800000.0
2008-02-07 05:49:00,94.86,94.86,94.85,94.85,303300000.0
2008-02-07 05:50:00,94.85,94.85,94.85,94.85,124100000.0
2008-02-07 05:51:00,94.85,94.88,94.835,94.845,385400000.0
2008-02-07 05:52:00,94.845,94.89,94.845,94.87,414100000.0
2008-02-07 05:53:00,94.87,94.89,94.86,94.89,124500000.0
2008-02-07 05:54:00,94.89,94.89,94.88,94.88,291100000.0
2008-02-07 05:55:00,94.88,94.88,94.86,94.86,440100000.0
2008-02-07 05:56:00,94.86,94.87,94.85,94.87,375400000.0
2008-02-07 05:57:00,94.86,94.88,94.855,94.86,239800000.0
2008-02-07 05:58:00,94.86,94.87,94.85,94.86,336000000.0
2008-02-07 05:59:00,94.86,94.87,94.86,94.865,683800000.0
2008-02-07 06:00:00,94.865,94.91,94.86,94.91,731900000.0
2008-02-07 06:01:00,94.91,94.92,94.9,94.91,361500000.0
2008-02-07 06:02:00,94.91,94.92,94.89,94.91,530600000.0
2008-02-07 06:03:00,94.91,94.91,94.89,94.89,177300000.0
2008-02-07 06:04:00,94.89,94.89,94.875,94.88,132700000.0
2008-02-07 06:05:00,94.88,94.89,94.875,94.89,155000000.0
2008-02-07 06:06:00,94.88,94.9,94.88,94.89,287300000.0
2008-02-07 06:07:00,94.89,94.9,94.89,94.89,55000000.0
2008-02-07 06:08:00,94.88,94.89,94.88,94.89,18800000.0
2008-02-07 06:09:00,94.89,94.89,94.89,94.89,87300000.0
2008-02-07 06:10:00,94.89,94.9,94.89,94.9,308600000.0
2008-02-07 06:11:00,94.9,94.91,94.89,94.91,369400000.0
2008-02-07 06:12:00,94.91,94.94,94.9,94.92,536500000.0
2008-02-07 06:13:00,94.92,94.93,94.92,94.93,264600000.0
2008-02-07 06:14:00,94.93,94.93,94.92,94.93,319900000.0
2008-02-07 06:15:00,94.93,94.93,94.91,94.92,242000000.0
2008-02-07 06:16:00,94.92,94.93,94.91,94.93,164200000.0
2008-02-07 06:17:00,94.93,94.93,94.92,94.93,87200000.0
2008-02-07 06:18:00,94.93,94.93,94.91,94.92,482200000.0
2008-02-07 06:19:00,94.92,94.92,94.91,94.92,340000000.0
2008-02-07 06:20:00,94.92,94.92,94.91,94.92,209000000.0
2008-02-07 06:21:00,94.92,94.93,94.895,94.9,388600000.0
2008-02-07 06:22:00,94.9,94.94,94.9,94.93,367000000.0
2008-02-07 06:23:00,94.93,94.94,94.93,94.93,132900000.0
2008-02-07 06:24:00,94.93,94.96,94.93,94.95,299200000.0
2008-02-07 06:25:00,94.94,94.96,94.94,94.95,188600000.0
2008-02-07 06:26:00,94.95,94.95,94.93,94.95,183900000.0
2008-02-07 06:27:00,94.95,94.96,94.9,94.92,296300000.0
2008-02-07 06:28:00,94.92,94.92,94.9,94.9,369300000.0
2008-02-07 06:29:00,94.9,94.9,94.895,94.895,150900000.0
2008-02-07 06:30:00,94.895,94.92,94.89,94.92,166600000.0
2008-02-07 06:31:00,94.92,94.94,94.88,94.91,892700000.0
2008-02-07 06:32:00,94.91,94.95,94.91,94.94,462500000.0
2008-02-07 06:33:00,94.94,94.96,94.93,94.95,432600000.0
2008-02-07 06:34:00,94.95,94.96,94.94,94.96,893600000.0
2008-02-07 06:35:00,94.96,94.97,94.945,94.95,383200000.0
2008-02-07 06:36:00,94.95,94.98,94.95,94.98,549400000.0
2008-02-07 06:37:00,94.98,94.98,94.97,94.98,154500000.0
2008-02-07 06:38:00,94.98,94.99,94.98,94.99,97900000.0
2008-02-07 06:39:00,94.99,94.99,94.97,94.99,244000000.0
2008-02-07 06:40:00,94.99,94.99,94.97,94.97,171300000.0
2008-02-07 06:41:00,94.97,94.98,94.96,94.965,210900000.0
2008-02-07 06:42:00,94.965,94.97,94.93,94.94,430800000.0
2008-02-07 06:43:00,94.95,94.96,94.93,94.945,194600000.0
2008-02-07 06:44:00,94.95,94.97,94.945,94.95,324200000.0
2008-02-07 06:45:00,94.955,94.96,94.9,94.91,556900000.0
2008-02-07 06:46:00,94.91,94.92,94.91,94.92,248000000.0
2008-02-07 06:47:00,94.91,94.91,94.9,94.9,121000000.0
2008-02-07 06:48:00,94.9,94.9,94.89,94.89,130500000.0
2008-02-07 06:49:00,94.89,94.925,94.89,94.92,400900000.0
2008-02-07 06:50:00,94.93,94.96,94.93,94.96,329500000.0
2008-02-07 06:51:00,94.96,94.97,94.96,94.97,240000000.0
2008-02-07 06:52:00,94.97,94.98,94.97,94.97,287400000.0
2008-02-07 06:53:00,94.97,94.97,94.93,94.95,163500000.0
2008-02-07 06:54:00,94.95,94.97,94.94,94.97,231100000.0
2008-02-07 06:55:00,94.955,94.97,94.955,94.97,43200000.0
2008-02-07 06:56:00,94.97,94.98,94.97,94.97,232900000.0
2008-02-07 06:57:00,94.97,94.98,94.965,94.98,118100000.0
2008-02-07 06:58:00,94.98,94.98,94.965,94.965,24500000.0
2008-02-07 06:59:00,94.965,94.99,94.965,94.99,64100000.0
2008-02-07 07:00:00,94.99,95.0,94.98,95.0,129500000.0
2008-02-07 07:01:00,95.0,95.0,94.99,94.99,26100000.0
2008-02-07 07:02:00,94.99,95.0,94.975,94.99,454200000.0
2008-02-07 07:03:00,94.99,94.995,94.98,94.99,184600000.0
2008-02-07 07:04:00,94.99,94.99,94.97,94.97,133300000.0
2008-02-07 07:05:00,94.98,95.02,94.98,95.01,202600000.0
2008-02-07 07:06:00,95.01,95.04,94.99,95.03,527100000.0
2008-02-07 07:07:00,95.03,95.05,95.03,95.05,306700000.0
2008-02-07 07:08:00,95.05,95.095,95.04,95.07,837200000.0
2008-02-07 07:09:00,95.07,95.07,95.05,95.06,484700000.0
2008-02-07 07:10:00,95.06,95.08,95.05,95.05,221900000.0
2008-02-07 07:11:00,95.045,95.05,95.03,95.04,341900000.0
2008-02-07 07:12:00,95.04,95.06,95.04,95.06,143700000.0
2008-02-07 07:13:00,95.06,95.075,95.05,95.07,249100000.0
2008-02-07 07:14:00,95.075,95.08,95.05,95.07,494300000.0
2008-02-07 07:15:00,95.07,95.11,95.07,95.09,500000000.0
2008-02-07 07:16:00,95.09,95.17,95.09,95.115,817500000.0
2008-02-07 07:17:00,95.115,95.135,95.11,95.11,487900000.0
2008-02-07 07:18:00,95.11,95.11,95.1,95.105,266600000.0
2008-02-07 07:19:00,95.105,95.105,95.09,95.1,199200000.0
2008-02-07 07:20:00,95.1,95.1,95.08,95.09,403500000.0
2008-02-07 07:21:00,95.09,95.09,95.07,95.08,197800000.0
2008-02-07 07:22:00,95.08,95.09,95.035,95.05,268200000.0
2008-02-07 07:23:00,95.05,95.065,95.05,95.06,331700000.0
2008-02-07 07:24:00,95.055,95.08,95.05,95.05,604500000.0
2008-02-07 07:25:00,95.05,95.075,95.05,95.07,519500000.0
2008-02-07 07:26:00,95.07,95.07,95.035,95.035,471100000.0
2008-02-07 07:27:00,95.035,95.06,95.02,95.04,451700000.0
2008-02-07 07:28:00,95.045,95.09,95.045,95.08,185600000.0
2008-02-07 07:29:00,95.08,95.085,95.075,95.075,139200000.0
2008-02-07 07:30:00,95.075,95.08,95.065,95.07,43600000.0
2008-02-07 07:31:00,95.07,95.09,95.07,95.08,278400000.0
2008-02-07 07:32:00,95.08,95.09,95.065,95.07,182900000.0
2008-02-07 07:33:00,95.07,95.08,95.055,95.07,142000000.0
2008-02-07 07:34:00,95.07,95.08,95.045,95.08,116300000.0
2008-02-07 07:35:00,95.08,95.08,95.055,95.08,268100000.0
2008-02-07 07:36:00,95.08,95.1,95.07,95.09,167300000.0
2008-02-07 07:37:00,95.09,95.15,95.085,95.12,320500000.0
2008-02-07 07:38:00,95.12,95.15,95.105,95.14,116300000.0
2008-02-07 07:39:00,95.14,95.145,95.125,95.13,365500000.0
2008-02-07 07:40:00,95.13,95.135,95.12,95.13,181500000.0
2008-02-07 07:41:00,95.13,95.14,95.12,95.13,343300000.0
2008-02-07 07:42:00,95.13,95.19,95.12,95.19,672400000.0
2008-02-07 07:43:00,95.19,95.195,95.16,95.19,461400000.0
2008-02-07 07:44:00,95.19,95.19,95.17,95.19,298400000.0
2008-02-07 07:45:00,95.19,95.19,95.17,95.17,263000000.0
2008-02-07 07:46:00,95.17,95.18,95.105,95.12,383600000.0
2008-02-07 07:47:00,95.12,95.18,95.12,95.16,196400000.0
2008-02-07 07:48:00,95.16,95.18,95.16,95.16,48800000.0
2008-02-07 07:49:00,95.16,95.19,95.155,95.19,31800000.0
2008-02-07 07:50:00,95.185,95.195,95.185,95.19,16200000.0
2008-02-07 07:51:00,95.19,95.195,95.175,95.185,14900000.0
2008-02-07 07:52:00,95.185,95.19,95.17,95.18,25300000.0
2008-02-07 07:53:00,95.185,95.185,95.17,95.175,45900000.0
2008-02-07 07:54:00,95.175,95.18,95.165,95.165,6500000.0
2008-02-07 07:55:00,95.16,95.165,95.155,95.155,22100000.0
2008-02-07 07:56:00,95.155,95.16,95.15,95.16,84200000.0
2008-02-07 07:57:00,95.16,95.17,95.155,95.16,15200000.0
2008-02-07 07:58:00,95.155,95.16,95.11,95.115,41500000.0
2008-02-07 07:59:00,95.115,95.115,95.09,95.09,46000000.0
2008-02-07 08:00:00,95.09,95.14,95.08,95.135,61700000.0
2008-02-07 08:01:00,95.135,95.2,95.135,95.19,40200000.0
2008-02-07 08:02:00,95.185,95.205,95.18,95.18,35600000.0
2008-02-07 08:03:00,95.185,95.205,95.18,95.195,75000000.0
2008-02-07 08:04:00,95.195,95.21,95.19,95.205,24800000.0
2008-02-07 08:05:00,95.205,95.215,95.205,95.215,28400000.0
2008-02-07 08:06:00,95.215,95.245,95.215,95.235,41000000.0
2008-02-07 08:07:00,95.235,95.245,95.23,95.23,75100000.0
2008-02-07 08:08:00,95.23,95.235,95.205,95.22,60600000.0
2008-02-07 08:09:00,95.22,95.285,95.215,95.28,32400000.0
2008-02-07 08:10:00,95.28,95.285,95.24,95.26,49000000.0
2008-02-07 08:11:00,95.26,95.285,95.26,95.27,34800000.0
2008-02-07 08:12:00,95.27,95.29,95.25,95.26,64600000.0
2008-02-07 08:13:00,95.26,95.26,95.255,95.26,5600000.0
2008-02-07 08:14:00,95.25,95.255,95.235,95.25,22700000.0
2008-02-07 08:15:00,95.25,95.275,95.24,95.245,33800000.0
2008-02-07 08:16:00,95.245,95.3,95.245,95.29,31800000.0
2008-02-07 08:17:00,95.29,95.29,95.165,95.195,118300000.0
2008-02-07 08:18:00,95.195,95.21,95.19,95.205,198700000.0
2008-02-07 08:19:00,95.205,95.225,95.185,95.185,313100000.0
2008-02-07 08:20:00,95.185,95.22,95.185,95.21,302900000.0
2008-02-07 08:21:00,95.21,95.225,95.205,95.215,363500000.0
2008-02-07 08:22:00,95.215,95.215,95.17,95.175,442500000.0
2008-02-07 08:23:00,95.17,95.185,95.16,95.17,395800000.0
2008-02-07 08:24:00,95.17,95.2,95.17,95.2,406900000.0
2008-02-07 08:25:00,95.2,95.235,95.175,95.175,493600000.0
2008-02-07 08:26:00,95.155,95.19,95.155,95.16,218600000.0
2008-02-07 08:27:00,95.16,95.185,95.16,95.185,164400000.0
2008-02-07 08:28:00,95.185,95.215,95.18,95.205,51000000.0
2008-02-07 08:29:00,95.205,95.225,95.135,95.135,418600000.0
2008-02-07 08:30:00,95.135,95.17,95.12,95.16,736000000.0
2008-02-07 08:31:00,95.16,95.22,95.14,95.22,608900000.0
2008-02-07 08:32:00,95.225,95.28,95.18,95.24,805400000.0
2008-02-07 08:33:00,95.24,95.27,95.19,95.27,1373900001.0
2008-02-07 08:34:00,95.27,95.27,95.23,95.23,315500000.0
2008-02-07 08:35:00,95.23,95.23,95.18,95.21,545300000.0
2008-02-07 08:36:00,95.2,95.2,95.19,95.2,208000000.0
2008-02-07 08:37:00,95.2,95.225,95.18,95.215,327500000.0
2008-02-07 08:38:00,95.215,95.24,95.195,95.2,654700000.0
2008-02-07 08:39:00,95.205,95.22,95.12,95.14,410100000.0
2008-02-07 08:40:00,95.14,95.185,95.1,95.12,491400000.0
2008-02-07 08:41:00,95.13,95.195,95.11,95.16,635900000.0
2008-02-07 08:42:00,95.15,95.22,95.14,95.19,379500000.0
2008-02-07 08:43:00,95.19,95.22,95.16,95.17,535600000.0
2008-02-07 08:44:00,95.17,95.21,95.155,95.2,787800000.0
2008-02-07 08:45:00,95.2,95.2,95.2,95.2,42100000.0
2008-02-07 08:46:00,95.2,95.21,95.19,95.2,233700000.0
2008-02-07 08:47:00,95.2,95.2,95.155,95.16,449000000.0
2008-02-07 08:48:00,95.16,95.17,95.1,95.1,483600000.0
2008-02-07 08:49:00,95.1,95.13,95.1,95.11,591700000.0
2008-02-07 08:50:00,95.11,95.11,95.1,95.1,371600000.0
2008-02-07 08:51:00,95.1,95.13,95.09,95.12,621100000.0
2008-02-07 08:52:00,95.12,95.12,95.09,95.11,136700000.0
2008-02-07 08:53:00,95.11,95.13,95.11,95.12,291700000.0
2008-02-07 08:54:00,95.12,95.13,95.1,95.13,173100000.0
2008-02-07 08:55:00,95.13,95.16,95.13,95.14,220200000.0
2008-02-07 08:56:00,95.14,95.15,95.12,95.14,355500000.0
2008-02-07 08:57:00,95.14,95.19,95.14,95.19,286400000.0
2008-02-07 08:58:00,95.19,95.23,95.185,95.2,135400000.0
2008-02-07 08:59:00,95.2,95.2,95.16,95.175,545800000.0
2008-02-07 09:00:00,95.175,95.2,95.175,95.19,189700000.0
2008-02-07 09:01:00,95.19,95.19,95.17,95.19,453900000.0
2008-02-07 09:02:00,95.19,95.23,95.18,95.19,299800000.0
2008-02-07 09:03:00,95.19,95.21,95.17,95.21,686000000.0
2008-02-07 09:04:00,95.21,95.22,95.18,95.22,154200000.0
2008-02-07 09:05:00,95.22,95.23,95.2,95.23,265800000.0
2008-02-07 09:06:00,95.23,95.25,95.2,95.21,577900000.0
2008-02-07 09:07:00,95.21,95.22,95.21,95.21,189700000.0
2008-02-07 09:08:00,95.21,95.22,95.19,95.2,469000000.0
2008-02-07 09:09:00,95.2,95.21,95.19,95.2,227200000.0
2008-02-07 09:10:00,95.2,95.2,95.2,95.2,108400000.0
2008-02-07 09:11:00,95.2,95.22,95.19,95.21,416600000.0
2008-02-07 09:12:00,95.21,95.24,95.2,95.24,323600000.0
2008-02-07 09:13:00,95.24,95.26,95.22,95.24,438800000.0
2008-02-07 09:14:00,95.24,95.27,95.23,95.26,569500000.0
2008-02-07 09:15:00,95.26,95.28,95.23,95.27,533300000.0
2008-02-07 09:16:00,95.27,95.28,95.26,95.27,142400000.0
2008-02-07 09:17:00,95.28,95.28,95.26,95.26,111200000.0
2008-02-07 09:18:00,95.26,95.26,95.245,95.25,272200000.0
2008-02-07 09:19:00,95.25,95.255,95.24,95.25,344400000.0
2008-02-07 09:20:00,95.25,95.28,95.25,95.27,529900000.0
2008-02-07 09:21:00,95.27,95.3,95.26,95.29,293200000.0
2008-02-07 09:22:00,95.29,95.295,95.265,95.28,27800000.0
2008-02-07 09:23:00,95.28,95.29,95.27,95.275,15100000.0
2008-02-07 09:24:00,95.275,95.28,95.265,95.275,12700000.0
2008-02-07 09:25:00,95.27,95.285,95.27,95.275,27200000.0
2008-02-07 09:26:00,95.27,95.285,95.27,95.27,32900000.0
2008-02-07 09:27:00,95.27,95.285,95.265,95.265,29900000.0
2008-02-07 09:28:00,95.265,95.295,95.26,95.28,34300000.0
2008-02-07 09:29:00,95.285,95.285,95.26,95.275,21500000.0
2008-02-07 09:30:00,95.275,95.285,95.265,95.28,38900000.0
2008-02-07 09:31:00,95.275,95.275,95.205,95.21,50000000.0
2008-02-07 09:32:00,95.21,95.22,95.185,95.215,22000000.0
2008-02-07 09:33:00,95.215,95.23,95.205,95.215,26900000.0
2008-02-07 09:34:00,95.21,95.21,95.165,95.17,18800000.0
2008-02-07 09:35:00,95.175,95.185,95.165,95.18,45700000.0
2008-02-07 09:36:00,95.18,95.215,95.18,95.21,46600000.0
2008-02-07 09:37:00,95.21,95.22,95.2,95.21,44200000.0
2008-02-07 09:38:00,95.21,95.22,95.2,95.21,47100000.0
2008-02-07 09:39:00,95.205,95.235,95.205,95.235,39600000.0
2008-02-07 09:40:00,95.235,95.265,95.23,95.255,48800000.0
2008-02-07 09:41:00,95.255,95.28,95.24,95.28,26200000.0
2008-02-07 09:42:00,95.28,95.285,95.2,95.225,35700000.0
2008-02-07 09:43:00,95.23,95.235,95.205,95.205,15800000.0
2008-02-07 09:44:00,95.205,95.215,95.185,95.2,24200000.0
2008-02-07 09:45:00,95.205,95.205,95.2,95.205,7000000.0
2008-02-07 09:46:00,95.205,95.205,95.19,95.195,18600000.0
2008-02-07 09:47:00,95.195,95.21,95.19,95.19,16700000.0
2008-02-07 09:48:00,95.19,95.2,95.19,95.195,19500000.0
2008-02-07 09:49:00,95.195,95.22,95.195,95.215,13000000.0
2008-02-07 09:50:00,95.2,95.23,95.195,95.205,29800000.0
2008-02-07 09:51:00,95.205,95.245,95.205,95.225,22600000.0
2008-02-07 09:52:00,95.225,95.24,95.215,95.225,23800000.0
2008-02-07 09:53:00,95.225,95.235,95.22,95.22,13200000.0
2008-02-07 09:54:00,95.22,95.225,95.2,95.2,23900000.0
2008-02-07 09:55:00,95.2,95.205,95.18,95.2,32200000.0
2008-02-07 09:56:00,95.195,95.2,95.18,95.19,16700000.0
2008-02-07 09:57:00,95.19,95.19,95.165,95.175,7800000.0
2008-02-07 09:58:00,95.18,95.185,95.145,95.17,17800000.0
2008-02-07 09:59:00,95.17,95.185,95.17,95.185,12800000.0
2008-02-07 10:00:00,95.185,95.19,95.155,95.165,22600000.0
2008-02-07 10:01:00,95.165,95.185,95.125,95.125,33200000.0
2008-02-07 10:02:00,95.13,95.16,95.13,95.15,17000000.0
2008-02-07 10:03:00,95.145,95.16,95.14,95.15,11600000.0
2008-02-07 10:04:00,95.155,95.16,95.135,95.15,26000000.0
2008-02-07 10:05:00,95.16,95.16,95.145,95.16,19200000.0
2008-02-07 10:06:00,95.16,95.2,95.16,95.19,24800000.0
2008-02-07 10:07:00,95.19,95.195,95.155,95.16,27800000.0
2008-02-07 10:08:00,95.16,95.165,95.12,95.165,29400000.0
2008-02-07 10:09:00,95.165,95.17,95.13,95.13,27800000.0
2008-02-07 10:10:00,95.13,95.165,95.115,95.145,39600000.0
2008-02-07 10:11:00,95.145,95.18,95.145,95.175,47700000.0
2008-02-07 10:12:00,95.175,95.18,95.13,95.13,54900000.0
2008-02-07 10:13:00,95.13,95.165,95.13,95.15,29900000.0
2008-02-07 10:14:00,95.15,95.18,95.15,95.175,33600000.0
2008-02-07 10:15:00,95.175,95.215,95.175,95.21,54800000.0
2008-02-07 10:16:00,95.18,95.22,95.175,95.21,35000000.0
2008-02-07 10:17:00,95.215,95.295,95.215,95.275,51400000.0
2008-02-07 10:18:00,95.275,95.29,95.26,95.285,21800000.0
2008-02-07 10:19:00,95.285,95.295,95.28,95.285,17600000.0
2008-02-07 10:20:00,95.28,95.305,95.275,95.28,25000000.0
2008-02-07 10:21:00,95.275,95.275,95.225,95.225,31900000.0
2008-02-07 10:22:00,95.23,95.28,95.23,95.265,38900000.0
2008-02-07 10:23:00,95.27,95.275,95.23,95.26,32500000.0
2008-02-07 10:24:00,95.265,95.28,95.25,95.255,25200000.0
2008-02-07 10:25:00,95.25,95.27,95.25,95.27,17500000.0
2008-02-07 10:26:00,95.27,95.305,95.265,95.29,34200000.0
2008-02-07 10:27:00,95.285,95.305,95.265,95.3,35900000.0
2008-02-07 10:28:00,95.29,95.365,95.275,95.32,29800000.0
2008-02-07 10:29:00,95.32,95.335,95.3,95.335,25700000.0
2008-02-07 10:30:00,95.33,95.355,95.315,95.315,23200000.0
2008-02-07 10:31:00,95.315,95.32,95.285,95.295,35500000.0
2008-02-07 10:32:00,95.295,95.31,95.27,95.275,47200000.0
2008-02-07 10:33:00,95.275,95.29,95.215,95.25,72900000.0
2008-02-07 10:34:00,95.25,95.265,95.225,95.23,38200000.0
2008-02-07 10:35:00,95.24,95.265,95.165,95.165,75400000.0
2008-02-07 10:36:00,95.165,95.22,95.16,95.2,51200000.0
2008-02-07 10:37:00,95.2,95.225,95.195,95.225,84900000.0
2008-02-07 10:38:00,95.225,95.23,95.2,95.23,65300000.0
2008-02-07 10:39:00,95.23,95.235,95.22,95.225,77100000.0
2008-02-07 10:40:00,95.225,95.25,95.21,95.21,89400000.0
2008-02-07 10:41:00,95.21,95.22,95.195,95.205,48100000.0
2008-02-07 10:42:00,95.205,95.21,95.195,95.2,46600000.0
2008-02-07 10:43:00,95.2,95.225,95.19,95.225,67600000.0
2008-02-07 10:44:00,95.225,95.225,95.19,95.19,75500000.0
2008-02-07 10:45:00,95.19,95.205,95.19,95.205,17600000.0
2008-02-07 10:46:00,95.205,95.3,95.2,95.21,49900000.0
2008-02-07 10:47:00,95.205,95.225,95.205,95.21,10200000.0
2008-02-07 10:48:00,95.21,95.215,95.165,95.21,195000000.0
2008-02-07 10:49:00,95.21,95.25,95.18,95.22,86300000.0
2008-02-07 10:50:00,95.22,95.245,95.2,95.205,44600000.0
2008-02-07 10:51:00,95.205,95.26,95.205,95.25,57500000.0
2008-02-07 10:52:00,95.245,95.27,95.245,95.265,12600000.0
2008-02-07 10:53:00,95.265,95.27,95.24,95.25,64700000.0
2008-02-07 10:54:00,95.25,95.26,95.22,95.25,111300000.0
2008-02-07 10:55:00,95.25,95.255,95.225,95.23,31400000.0
2008-02-07 10:56:00,95.23,95.27,95.225,95.26,22800000.0
2008-02-07 10:57:00,95.26,95.26,95.235,95.245,19100000.0
2008-02-07 10:58:00,95.245,95.245,95.195,95.205,27100000.0
2008-02-07 10:59:00,95.205,95.225,95.16,95.16,29900000.0
2008-02-07 11:00:00,95.16,95.18,95.155,95.17,21200000.0
2008-02-07 11:01:00,95.17,95.175,95.155,95.175,51500000.0
2008-02-07 11:02:00,95.175,95.185,95.165,95.175,33400000.0
2008-02-07 11:03:00,95.175,95.195,95.15,95.175,48800000.0
2008-02-07 11:04:00,95.175,95.215,95.165,95.215,47600000.0
2008-02-07 11:05:00,95.22,95.235,95.215,95.22,19800000.0
2008-02-07 11:06:00,95.22,95.23,95.21,95.225,29500000.0
2008-02-07 11:07:00,95.225,95.225,95.195,95.21,22600000.0
2008-02-07 11:08:00,95.22,95.22,95.18,95.18,37400000.0
2008-02-07 11:09:00,95.18,95.18,95.115,95.115,63600000.0
2008-02-07 11:10:00,95.115,95.14,95.085,95.13,41000000.0
2008-02-07 11:11:00,95.13,95.14,95.125,95.135,26200000.0
2008-02-07 11:12:00,95.135,95.15,95.12,95.135,175800000.0
2008-02-07 11:13:00,95.135,95.14,95.12,95.125,24000000.0
2008-02-07 11:14:00,95.125,95.16,95.125,95.13,21800000.0
2008-02-07 11:15:00,95.13,95.135,95.115,95.115,29000000.0
2008-02-07 11:16:00,95.115,95.13,95.115,95.12,21200000.0
2008-02-07 11:17:00,95.11,95.125,95.11,95.12,6200000.0
2008-02-07 11:18:00,95.115,95.135,95.11,95.125,17500000.0
2008-02-07 11:19:00,95.12,95.155,95.12,95.145,23800000.0
2008-02-07 11:20:00,95.145,95.18,95.145,95.165,18800000.0
2008-02-07 11:21:00,95.165,95.195,95.155,95.19,24000000.0
2008-02-07 11:22:00,95.185,95.2,95.18,95.2,18300000.0
2008-02-07 11:23:00,95.2,95.21,95.185,95.2,10600000.0
2008-02-07 11:24:00,95.2,95.21,95.19,95.19,10800000.0
2008-02-07 11:25:00,95.19,95.21,95.18,95.18,18800000.0
2008-02-07 11:26:00,95.175,95.215,95.155,95.195,62300000.0
2008-02-07 11:27:00,95.195,95.2,95.16,95.165,40000000.0
2008-02-07 11:28:00,95.17,95.185,95.11,95.11,31100000.0
2008-02-07 11:29:00,95.11,95.145,95.105,95.11,36900000.0
2008-02-07 11:30:00,95.11,95.15,95.11,95.145,51300000.0
2008-02-07 11:31:00,95.145,95.16,95.135,95.155,16000000.0
2008-02-07 11:32:00,95.155,95.17,95.13,95.165,41700000.0
2008-02-07 11:33:00,95.155,95.19,95.145,95.175,27000000.0
2008-02-07 11:34:00,95.17,95.19,95.165,95.185,25400000.0
2008-02-07 11:35:00,95.185,95.185,95.07,95.08,42200000.0
2008-02-07 11:36:00,95.08,95.17,95.075,95.105,51800000.0
2008-02-07 11:37:00,95.105,95.14,95.08,95.08,71900000.0
2008-02-07 11:38:00,95.08,95.1,95.045,95.055,43400000.0
2008-02-07 11:39:00,95.055,95.07,95.05,95.07,26400000.0
2008-02-07 11:40:00,95.07,95.09,95.01,95.01,34200000.0
2008-02-07 11:41:00,95.01,95.06,95.01,95.06,66200000.0
2008-02-07 11:42:00,95.06,95.07,95.04,95.06,63200000.0
2008-02-07 11:43:00,95.06,95.065,95.025,95.03,50600000.0
2008-02-07 11:44:00,95.03,95.1,95.02,95.085,35500000.0
2008-02-07 11:45:00,95.09,95.11,95.015,95.025,83200000.0
2008-02-07 11:46:00,95.025,95.04,95.02,95.03,57200000.0
2008-02-07 11:47:00,95.03,95.07,95.03,95.04,68000000.0
2008-02-07 11:48:00,95.045,95.05,95.03,95.04,47900000.0
2008-02-07 11:49:00,95.04,95.06,95.015,95.02,45300000.0
2008-02-07 11:50:00,95.025,95.05,95.02,95.035,37900000.0
2008-02-07 11:51:00,95.035,95.06,95.03,95.04,69900000.0
2008-02-07 11:52:00,95.04,95.045,95.01,95.02,63100000.0
2008-02-07 11:53:00,95.02,95.045,95.0,95.04,93600000.0
2008-02-07 11:54:00,95.04,95.055,95.035,95.045,69100000.0
2008-02-07 11:55:00,95.045,95.05,95.02,95.03,37700000.0
2008-02-07 11:56:00,95.03,95.065,95.02,95.065,44700000.0
2008-02-07 11:57:00,95.065,95.08,95.03,95.03,48100000.0
2008-02-07 11:58:00,95.03,95.055,95.025,95.03,56700000.0
2008-02-07 11:59:00,95.03,95.06,95.02,95.05,59300000.0
2008-02-07 12:00:00,95.05,95.06,95.02,95.03,46600000.0
2008-02-07 12:01:00,95.035,95.035,95.0,95.0,56600000.0
2008-02-07 12:02:00,94.99,95.015,94.98,95.015,29800000.0
2008-02-07 12:03:00,95.015,95.015,94.99,94.995,20900000.0
2008-02-07 12:04:00,94.995,95.015,94.995,95.015,22700000.0
2008-02-07 12:05:00,95.015,95.02,95.005,95.015,9000000.0
2008-02-07 12:06:00,95.005,95.015,95.0,95.005,10400000.0
2008-02-07 12:07:00,95.005,95.03,95.005,95.01,14800000.0
2008-02-07 12:08:00,95.01,95.04,94.98,95.04,78200000.0
2008-02-07 12:09:00,95.04,95.06,95.0,95.02,79100000.0
2008-02-07 12:10:00,95.02,95.04,95.005,95.015,84700000.0
2008-02-07 12:11:00,95.015,95.06,95.01,95.05,90200000.0
2008-02-07 12:12:00,95.05,95.06,95.035,95.06,80100000.0
2008-02-07 12:13:00,95.06,95.09,95.05,95.09,65800000.0
2008-02-07 12:14:00,95.09,95.09,95.035,95.055,78000000.0
2008-02-07 12:15:00,95.055,95.09,95.04,95.05,46900000.0
2008-02-07 12:16:00,95.05,95.065,95.045,95.06,28600000.0
2008-02-07 12:17:00,95.06,95.11,95.06,95.075,72800000.0
2008-02-07 12:18:00,95.08,95.09,95.05,95.05,75600000.0
2008-02-07 12:19:00,95.05,95.05,94.99,95.01,80500000.0
2008-02-07 12:20:00,95.015,95.02,94.97,94.98,68700000.0
2008-02-07 12:21:00,94.98,95.005,94.945,95.0,81000000.0
2008-02-07 12:22:00,95.0,95.015,94.98,95.0,33800000.0
2008-02-07 12:23:00,95.0,95.0,94.98,94.99,48800000.0
2008-02-07 12:24:00,94.99,94.99,94.955,94.975,60900000.0
2008-02-07 12:25:00,94.97,94.98,94.93,94.955,29800000.0
2008-02-07 12:26:00,94.955,94.96,94.92,94.93,25800000.0
2008-02-07 12:27:00,94.935,94.97,94.935,94.965,63300000.0
2008-02-07 12:28:00,94.965,94.99,94.95,94.97,53900000.0
2008-02-07 12:29:00,94.975,95.005,94.975,95.0,26900000.0
2008-02-07 12:30:00,95.0,95.005,94.95,94.96,62300000.0
2008-02-07 12:31:00,94.96,94.96,94.95,94.95,17000000.0
2008-02-07 12:32:00,94.95,94.955,94.93,94.955,30300000.0
2008-02-07 12:33:00,94.955,94.955,94.91,94.93,44100000.0
2008-02-07 12:34:00,94.93,94.945,94.905,94.925,64500000.0
2008-02-07 12:35:00,94.92,94.95,94.92,94.94,51000000.0
2008-02-07 12:36:00,94.94,94.945,94.915,94.94,56100000.0
2008-02-07 12:37:00,94.94,94.94,94.895,94.925,32500000.0
2008-02-07 12:38:00,94.925,94.935,94.89,94.9,56000000.0
2008-02-07 12:39:00,94.9,94.92,94.9,94.915,46700000.0
2008-02-07 12:40:00,94.91,94.91,94.885,94.885,34500000.0
2008-02-07 12:41:00,94.885,94.905,94.86,94.885,36800000.0
2008-02-07 12:42:00,94.885,94.905,94.865,94.875,30800000.0
2008-02-07 12:43:00,94.875,94.88,94.835,94.855,28300000.0
2008-02-07 12:44:00,94.86,94.875,94.85,94.855,19400000.0
2008-02-07 12:45:00,94.855,94.9,94.855,94.875,39500000.0
2008-02-07 12:46:00,94.87,94.87,94.82,94.85,32500000.0
2008-02-07 12:47:00,94.85,94.85,94.82,94.84,33900000.0
2008-02-07 12:48:00,94.845,94.86,94.765,94.79,69100000.0
2008-02-07 12:49:00,94.79,94.82,94.77,94.79,53100000.0
2008-02-07 12:50:00,94.79,94.8,94.775,94.795,51100000.0
2008-02-07 12:51:00,94.795,94.815,94.77,94.785,60400000.0
2008-02-07 12:52:00,94.78,94.795,94.75,94.77,97000000.0
2008-02-07 12:53:00,94.77,94.8,94.76,94.785,101200000.0
2008-02-07 12:54:00,94.785,94.81,94.78,94.785,82800000.0
2008-02-07 12:55:00,94.785,94.82,94.78,94.82,84300000.0
2008-02-07 12:56:00,94.82,94.83,94.8,94.81,86100000.0
2008-02-07 12:57:00,94.81,94.81,94.75,94.77,94000000.0
2008-02-07 12:58:00,94.77,94.825,94.755,94.82,33600000.0
2008-02-07 12:59:00,94.82,94.85,94.805,94.85,75900000.0
2008-02-07 13:00:00,94.85,94.9,94.84,94.86,60400000.0
2008-02-07 13:01:00,94.86,94.87,94.82,94.845,52300000.0
2008-02-07 13:02:00,94.845,94.85,94.795,94.795,36000000.0
2008-02-07 13:03:00,94.805,94.825,94.755,94.755,34400000.0
2008-02-07 13:04:00,94.755,94.795,94.755,94.785,14300000.0
2008-02-07 13:05:00,94.785,94.795,94.725,94.73,48500000.0
2008-02-07 13:06:00,94.73,94.76,94.69,94.74,78600000.0
2008-02-07 13:07:00,94.74,94.745,94.715,94.725,42000000.0
2008-02-07 13:08:00,94.725,94.76,94.71,94.74,65600000.0
2008-02-07 13:09:00,94.74,94.78,94.72,94.725,79800000.0
2008-02-07 13:10:00,94.735,94.74,94.705,94.72,48600000.0
2008-02-07 13:11:00,94.72,94.74,94.69,94.695,65300000.0
2008-02-07 13:12:00,94.695,94.695,94.635,94.675,61600000.0
2008-02-07 13:13:00,94.675,94.695,94.67,94.685,29000000.0
2008-02-07 13:14:00,94.685,94.69,94.65,94.69,64900000.0
2008-02-07 13:15:00,94.69,94.695,94.57,94.57,118200000.0
2008-02-07 13:16:00,94.555,94.62,94.55,94.565,95300000.0
2008-02-07 13:17:00,94.565,94.615,94.545,94.61,71900000.0
2008-02-07 13:18:00,94.61,94.62,94.57,94.62,28600000.0
2008-02-07 13:19:00,94.62,94.7,94.62,94.68,47700000.0
2008-02-07 13:20:00,94.68,94.685,94.66,94.68,46100000.0
2008-02-07 13:21:00,94.68,94.68,94.65,94.65,38400000.0
2008-02-07 13:22:00,94.65,94.675,94.64,94.64,28800000.0
2008-02-07 13:23:00,94.64,94.655,94.635,94.64,21000000.0
2008-02-07 13:24:00,94.64,94.64,94.61,94.62,28500000.0
2008-02-07 13:25:00,94.615,94.615,94.58,94.595,22400000.0
2008-02-07 13:26:00,94.595,94.62,94.575,94.61,29700000.0
2008-02-07 13:27:00,94.6,94.61,94.585,94.605,26000000.0
2008-02-07 13:28:00,94.605,94.605,94.565,94.565,31100000.0
2008-02-07 13:29:00,94.57,94.59,94.55,94.59,48300000.0
2008-02-07 13:30:00,94.59,94.6,94.555,94.57,41100000.0
2008-02-07 13:31:00,94.57,94.58,94.55,94.57,21100000.0
2008-02-07 13:32:00,94.57,94.595,94.56,94.58,31100000.0
2008-02-07 13:33:00,94.585,94.66,94.585,94.66,19900000.0
2008-02-07 13:34:00,94.655,94.66,94.635,94.64,30600000.0
2008-02-07 13:35:00,94.65,94.655,94.645,94.65,7200000.0
2008-02-07 13:36:00,94.65,94.695,94.64,94.645,38100000.0
2008-02-07 13:37:00,94.645,94.68,94.645,94.66,22900000.0
2008-02-07 13:38:00,94.66,94.69,94.65,94.68,30900000.0
2008-02-07 13:39:00,94.675,94.74,94.67,94.74,48500000.0
2008-02-07 13:40:00,94.74,94.765,94.725,94.735,31600000.0
2008-02-07 13:41:00,94.73,94.755,94.715,94.75,23700000.0
2008-02-07 13:42:00,94.75,94.75,94.74,94.745,16500000.0
2008-02-07 13:43:00,94.745,94.77,94.74,94.755,30900000.0
2008-02-07 13:44:00,94.755,94.78,94.745,94.765,25700000.0
2008-02-07 13:45:00,94.765,94.775,94.705,94.75,22400000.0
2008-02-07 13:46:00,94.75,94.76,94.715,94.745,39600000.0
2008-02-07 13:47:00,94.75,94.765,94.745,94.755,20700000.0
2008-02-07 13:48:00,94.755,94.775,94.72,94.725,30400000.0
2008-02-07 13:49:00,94.73,94.75,94.72,94.745,20800000.0
2008-02-07 13:50:00,94.745,94.8,94.74,94.79,45900000.0
2008-02-07 13:51:00,94.79,94.795,94.77,94.785,35500000.0
2008-02-07 13:52:00,94.785,94.785,94.765,94.775,15600000.0
2008-02-07 13:53:00,94.775,94.79,94.77,94.79,16900000.0
2008-02-07 13:54:00,94.79,94.885,94.79,94.885,82700000.0
2008-02-07 13:55:00,94.885,94.885,94.865,94.875,18300000.0
2008-02-07 13:56:00,94.875,94.88,94.855,94.865,27500000.0
2008-02-07 13:57:00,94.86,94.885,94.855,94.855,27200000.0
2008-02-07 13:58:00,94.86,94.9,94.855,94.89,30400000.0
2008-02-07 13:59:00,94.89,94.9,94.87,94.88,24200000.0
2008-02-07 14:00:00,94.88,94.885,94.81,94.86,55500000.0
2008-02-07 14:01:00,94.865,94.88,94.835,94.835,71700000.0
2008-02-07 14:02:00,94.835,94.855,94.81,94.855,39900000.0
2008-02-07 14:03:00,94.855,94.925,94.835,94.925,45200000.0
2008-02-07 14:04:00,94.93,94.965,94.925,94.965,31200000.0
2008-02-07 14:05:00,94.965,95.015,94.965,95.01,62700000.0
2008-02-07 14:06:00,95.01,95.03,94.99,95.0,53600000.0
2008-02-07 14:07:00,95.0,95.0,94.9,94.91,67500000.0
2008-02-07 14:08:00,94.91,94.92,94.83,94.875,55700000.0
2008-02-07 14:09:00,94.87,94.87,94.83,94.84,80700000.0
2008-02-07 14:10:00,94.84,94.905,94.835,94.905,19200000.0
2008-02-07 14:11:00,94.905,94.91,94.875,94.9,34900000.0
2008-02-07 14:12:00,94.895,94.905,94.865,94.89,25800000.0
2008-02-07 14:13:00,94.885,94.885,94.85,94.85,25700000.0
2008-02-07 14:14:00,94.85,94.87,94.81,94.81,72700000.0
2008-02-07 14:15:00,94.81,94.85,94.8,94.83,43700000.0
2008-02-07 14:16:00,94.83,94.865,94.82,94.82,73200000.0
2008-02-07 14:17:00,94.82,94.84,94.8,94.825,44000000.0
2008-02-07 14:18:00,94.825,94.84,94.79,94.81,66100000.0
2008-02-07 14:19:00,94.81,94.815,94.715,94.745,51700000.0
2008-02-07 14:20:00,94.75,94.8,94.705,94.705,56000000.0
2008-02-07 14:21:00,94.7,94.71,94.655,94.69,48700000.0
2008-02-07 14:22:00,94.69,94.71,94.67,94.7,75000000.0
2008-02-07 14:23:00,94.705,94.71,94.61,94.645,82300000.0
2008-02-07 14:24:00,94.65,94.685,94.63,94.685,77200000.0
2008-02-07 14:25:00,94.68,94.73,94.675,94.725,52500000.0
2008-02-07 14:26:00,94.725,94.73,94.71,94.72,62000000.0
2008-02-07 14:27:00,94.725,94.73,94.695,94.7,30600000.0
2008-02-07 14:28:00,94.705,94.735,94.695,94.72,37300000.0
2008-02-07 14:29:00,94.72,94.74,94.72,94.73,62200000.0
2008-02-07 14:30:00,94.735,94.74,94.73,94.735,39000000.0
2008-02-07 14:31:00,94.735,94.74,94.7,94.7,101200000.0
2008-02-07 14:32:00,94.715,94.715,94.67,94.67,167300000.0
2008-02-07 14:33:00,94.67,94.685,94.62,94.625,76500000.0
2008-02-07 14:34:00,94.625,94.645,94.555,94.595,168400000.0
2008-02-07 14:35:00,94.6,94.615,94.53,94.57,165800000.0
2008-02-07 14:36:00,94.57,94.665,94.57,94.665,70700000.0
2008-02-07 14:37:00,94.665,94.69,94.66,94.67,249300000.0
2008-02-07 14:38:00,94.67,94.69,94.66,94.665,104600000.0
2008-02-07 14:39:00,94.665,94.67,94.63,94.65,153800000.0
2008-02-07 14:40:00,94.65,94.65,94.61,94.625,88800000.0
2008-02-07 14:41:00,94.625,94.64,94.62,94.62,336700000.0
2008-02-07 14:42:00,94.615,94.65,94.57,94.64,180100000.0
2008-02-07 14:43:00,94.64,94.645,94.62,94.635,61300000.0
2008-02-07 14:44:00,94.635,94.65,94.63,94.63,54700000.0
2008-02-07 14:45:00,94.64,94.68,94.63,94.66,173600000.0
2008-02-07 14:46:00,94.66,94.66,94.58,94.58,181100000.0
2008-02-07 14:47:00,94.58,94.64,94.57,94.575,115200000.0
2008-02-07 14:48:00,94.585,94.59,94.53,94.535,164300000.0
2008-02-07 14:49:00,94.535,94.575,94.51,94.535,139300000.0
2008-02-07 14:50:00,94.545,94.58,94.54,94.545,113700000.0
2008-02-07 14:51:00,94.55,94.605,94.535,94.565,194100000.0
2008-02-07 14:52:00,94.565,94.59,94.54,94.56,180100000.0
2008-02-07 14:53:00,94.56,94.58,94.5,94.505,192700000.0
2008-02-07 14:54:00,94.505,94.505,94.385,94.395,178600000.0
2008-02-07 14:55:00,94.4,94.4,94.18,94.245,245000000.0
2008-02-07 14:56:00,94.245,94.3,94.22,94.24,386900000.0
2008-02-07 14:57:00,94.23,94.26,94.185,94.25,249300000.0
2008-02-07 14:58:00,94.25,94.3,94.215,94.25,202500000.0
2008-02-07 14:59:00,94.245,94.365,94.23,94.295,196600000.0
2008-02-07 15:00:00,94.295,94.38,94.295,94.365,71100000.0
2008-02-07 15:01:00,94.365,94.365,94.325,94.355,95900000.0
2008-02-07 15:02:00,94.355,94.41,94.35,94.38,145400000.0
2008-02-07 15:03:00,94.38,94.445,94.38,94.4,80200000.0
2008-02-07 15:04:00,94.4,94.485,94.4,94.425,46400000.0
2008-02-07 15:05:00,94.425,94.475,94.42,94.43,93000000.0
2008-02-07 15:06:00,94.43,94.445,94.39,94.44,71300000.0
2008-02-07 15:07:00,94.435,94.445,94.405,94.435,70800000.0
2008-02-07 15:08:00,94.435,94.47,94.4,94.46,147400000.0
2008-02-07 15:09:00,94.465,94.475,94.43,94.445,118500000.0
2008-02-07 15:10:00,94.445,94.47,94.44,94.455,54000000.0
2008-02-07 15:11:00,94.455,94.475,94.435,94.435,100900000.0
2008-02-07 15:12:00,94.435,94.44,94.37,94.41,139000000.0
2008-02-07 15:13:00,94.41,94.415,94.39,94.405,84600000.0
2008-02-07 15:14:00,94.405,94.47,94.4,94.445,65100000.0
2008-02-07 15:15:00,94.45,94.51,94.44,94.48,98600000.0
2008-02-07 15:16:00,94.48,94.49,94.435,94.485,60000000.0
2008-02-07 15:17:00,94.485,94.485,94.425,94.44,94700000.0
2008-02-07 15:18:00,94.44,94.445,94.345,94.365,54100000.0
2008-02-07 15:19:00,94.37,94.39,94.33,94.33,37200000.0
2008-02-07 15:20:00,94.33,94.34,94.29,94.315,118500000.0
2008-02-07 15:21:00,94.32,94.33,94.23,94.24,137500000.0
2008-02-07 15:22:00,94.24,94.255,94.18,94.2,103600000.0
2008-02-07 15:23:00,94.19,94.235,94.165,94.195,84100000.0
2008-02-07 15:24:00,94.195,94.22,94.185,94.195,67600000.0
2008-02-07 15:25:00,94.19,94.255,94.185,94.24,71100000.0
2008-02-07 15:26:00,94.24,94.305,94.215,94.3,43000000.0
2008-02-07 15:27:00,94.3,94.305,94.25,94.255,116200000.0
2008-02-07 15:28:00,94.255,94.305,94.25,94.28,62200000.0
2008-02-07 15:29:00,94.28,94.295,94.215,94.23,123200000.0
2008-02-07 15:30:00,94.23,94.27,94.135,94.255,649900000.0
2008-02-07 15:31:00,94.26,94.29,94.23,94.24,276500000.0
2008-02-07 15:32:00,94.24,94.31,94.21,94.305,103800000.0
2008-02-07 15:33:00,94.305,94.385,94.3,94.375,89200000.0
2008-02-07 15:34:00,94.375,94.485,94.365,94.475,112600000.0
2008-02-07 15:35:00,94.475,94.495,94.45,94.48,111300000.0
2008-02-07 15:36:00,94.48,94.505,94.425,94.44,87900000.0
2008-02-07 15:37:00,94.44,94.535,94.43,94.535,48600000.0
2008-02-07 15:38:00,94.545,94.6,94.53,94.57,48900000.0
2008-02-07 15:39:00,94.525,94.625,94.49,94.585,83000000.0
2008-02-07 15:40:00,94.585,94.585,94.53,94.565,90600000.0
2008-02-07 15:41:00,94.56,94.59,94.5,94.545,141100000.0
2008-02-07 15:42:00,94.545,94.55,94.495,94.545,61500000.0
2008-02-07 15:43:00,94.55,94.62,94.52,94.62,118100000.0
2008-02-07 15:44:00,94.62,94.67,94.54,94.56,144700000.0
2008-02-07 15:45:00,94.56,94.58,94.51,94.56,156900000.0
2008-02-07 15:46:00,94.56,94.615,94.52,94.61,155000000.0
2008-02-07 15:47:00,94.61,94.7,94.61,94.66,144700000.0
2008-02-07 15:48:00,94.66,94.66,94.6,94.63,154700000.0
2008-02-07 15:49:00,94.625,94.625,94.55,94.575,245400000.0
2008-02-07 15:50:00,94.575,94.575,94.535,94.54,158000000.0
2008-02-07 15:51:00,94.54,94.56,94.505,94.52,148100000.0
2008-02-07 15:52:00,94.53,94.545,94.46,94.47,172100000.0
2008-02-07 15:53:00,94.475,94.495,94.45,94.485,236100000.0
2008-02-07 15:54:00,94.485,94.57,94.455,94.565,335900000.0
2008-02-07 15:55:00,94.565,94.635,94.52,94.635,246000000.0
2008-02-07 15:56:00,94.635,94.665,94.61,94.62,196800000.0
2008-02-07 15:57:00,94.615,94.72,94.595,94.68,199800000.0
2008-02-07 15:58:00,94.68,94.735,94.66,94.675,205300000.0
2008-02-07 15:59:00,94.675,94.73,94.665,94.7,177300000.0
2008-02-07 16:00:00,94.7,94.76,94.69,94.76,108600000.0
2008-02-07 16:01:00,94.76,94.93,94.76,94.87,137400000.0
2008-02-07 16:02:00,94.86,94.92,94.85,94.87,118100000.0
2008-02-07 16:03:00,94.87,94.97,94.865,94.915,155600000.0
2008-02-07 16:04:00,94.915,94.985,94.89,94.985,160600000.0
2008-02-07 16:05:00,94.985,95.0,94.92,94.985,124200000.0
2008-02-07 16:06:00,94.985,94.985,94.945,94.945,195800000.0
2008-02-07 16:07:00,94.945,94.945,94.895,94.915,120400000.0
2008-02-07 16:08:00,94.915,94.92,94.845,94.875,176600000.0
2008-02-07 16:09:00,94.875,94.925,94.855,94.86,194000000.0
2008-02-07 16:10:00,94.86,94.93,94.85,94.925,48300000.0
2008-02-07 16:11:00,94.925,95.01,94.925,94.99,59600000.0
2008-02-07 16:12:00,94.99,95.055,94.965,95.05,90900000.0
2008-02-07 16:13:00,95.05,95.075,94.995,94.995,114200000.0
2008-02-07 16:14:00,94.995,95.01,94.96,94.985,77600000.0
2008-02-07 16:15:00,94.985,95.06,94.985,95.055,112600000.0
2008-02-07 16:16:00,95.055,95.065,95.01,95.02,207900000.0
2008-02-07 16:17:00,95.025,95.03,94.97,94.995,211000000.0
2008-02-07 16:18:00,94.995,94.995,94.96,94.97,268000000.0
2008-02-07 16:19:00,94.975,94.98,94.93,94.935,305200000.0
2008-02-07 16:20:00,94.935,94.98,94.93,94.97,273900000.0
2008-02-07 16:21:00,94.97,95.0,94.94,94.94,313600000.0
2008-02-07 16:22:00,94.94,94.94,94.88,94.91,302000000.0
2008-02-07 16:23:00,94.91,94.93,94.88,94.89,189400000.0
2008-02-07 16:24:00,94.89,94.915,94.87,94.885,428800000.0
2008-02-07 16:25:00,94.885,94.93,94.88,94.92,262900000.0
2008-02-07 16:26:00,94.92,94.92,94.87,94.905,231700000.0
2008-02-07 16:27:00,94.905,94.915,94.9,94.915,263800000.0
2008-02-07 16:28:00,94.915,94.915,94.885,94.9,220000000.0
2008-02-07 16:29:00,94.895,94.935,94.895,94.93,196900000.0
2008-02-07 16:30:00,94.93,94.995,94.915,94.96,153700000.0
2008-02-07 16:31:00,94.965,95.1,94.94,95.095,124400000.0
2008-02-07 16:32:00,95.095,95.115,95.04,95.1,159000000.0
2008-02-07 16:33:00,95.1,95.205,95.08,95.205,340100000.0
2008-02-07 16:34:00,95.205,95.205,95.13,95.155,194300000.0
2008-02-07 16:35:00,95.155,95.26,95.14,95.24,202000000.0
2008-02-07 16:36:00,95.24,95.26,95.2,95.2,210300000.0
2008-02-07 16:37:00,95.2,95.21,95.14,95.17,183800000.0
2008-02-07 16:38:00,95.17,95.18,95.135,95.15,141900000.0
2008-02-07 16:39:00,95.145,95.185,95.12,95.125,134100000.0
2008-02-07 16:40:00,95.125,95.125,95.015,95.075,135600000.0
2008-02-07 16:41:00,95.07,95.08,95.005,95.02,97900000.0
2008-02-07 16:42:00,95.02,95.02,94.975,94.98,297900000.0
2008-02-07 16:43:00,94.96,95.02,94.95,95.005,242300000.0
2008-02-07 16:44:00,95.005,95.08,95.0,95.07,269200000.0
2008-02-07 16:45:00,95.07,95.075,94.99,95.01,499800000.0
2008-02-07 16:46:00,95.01,95.02,94.94,94.95,468600000.0
2008-02-07 16:47:00,94.96,95.01,94.93,94.99,406500000.0
2008-02-07 16:48:00,94.99,94.99,94.94,94.95,514300000.0
2008-02-07 16:49:00,94.94,94.98,94.905,94.92,501700000.0
2008-02-07 16:50:00,94.92,94.975,94.92,94.965,531000000.0
2008-02-07 16:51:00,94.98,94.98,94.9,94.9,479400000.0
2008-02-07 16:52:00,94.9,94.92,94.88,94.88,498700000.0
2008-02-07 16:53:00,94.88,94.88,94.81,94.84,576200000.0
2008-02-07 16:54:00,94.84,94.9,94.83,94.9,495100000.0
2008-02-07 16:55:00,94.9,94.9,94.84,94.845,663100000.0
2008-02-07 16:56:00,94.845,94.95,94.84,94.93,530400000.0
2008-02-07 16:57:00,94.94,94.98,94.93,94.98,425700000.0
2008-02-07 16:58:00,94.98,94.98,94.92,94.93,391800000.0
2008-02-07 16:59:00,94.93,94.96,94.91,94.91,630900000.0
2008-02-07 17:00:00,94.915,94.965,94.885,94.95,564400000.0
2008-02-07 17:01:00,94.95,94.955,94.89,94.93,646400000.0
2008-02-07 17:02:00,94.93,95.01,94.91,94.99,524300000.0
2008-02-07 17:03:00,94.99,95.1,94.97,95.1,554700000.0
2008-02-07 17:04:00,95.1,95.195,95.1,95.19,599000000.0
2008-02-07 17:05:00,95.19,95.34,95.18,95.29,389600000.0
2008-02-07 17:06:00,95.3,95.335,95.26,95.335,362300000.0
2008-02-07 17:07:00,95.335,95.42,95.335,95.38,519100000.0
2008-02-07 17:08:00,95.38,95.38,95.265,95.3,632100000.0
2008-02-07 17:09:00,95.3,95.32,95.24,95.3,521300000.0
2008-02-07 17:10:00,95.3,95.31,95.24,95.27,423300000.0
2008-02-07 17:11:00,95.27,95.27,95.185,95.2,508600000.0
2008-02-07 17:12:00,95.2,95.2,95.1,95.12,425100000.0
2008-02-07 17:13:00,95.12,95.305,95.12,95.3,400900000.0
2008-02-07 17:14:00,95.3,95.335,95.23,95.31,503200000.0
2008-02-07 17:15:00,95.305,95.43,95.29,95.43,523400000.0
2008-02-07 17:16:00,95.45,95.46,95.405,95.415,410200000.0
2008-02-07 17:17:00,95.415,95.46,95.405,95.45,571200000.0
2008-02-07 17:18:00,95.45,95.45,95.325,95.325,602800000.0
2008-02-07 17:19:00,95.325,95.42,95.325,95.38,395000000.0
2008-02-07 17:20:00,95.38,95.445,95.345,95.36,671600000.0
2008-02-07 17:21:00,95.36,95.375,95.32,95.34,596800000.0
2008-02-07 17:22:00,95.34,95.355,95.305,95.34,451500000.0
2008-02-07 17:23:00,95.34,95.345,95.285,95.325,542000000.0
2008-02-07 17:24:00,95.325,95.335,95.28,95.3,416800000.0
2008-02-07 17:25:00,95.3,95.46,95.3,95.46,520700000.0
2008-02-07 17:26:00,95.46,95.54,95.46,95.46,729800000.0
2008-02-07 17:27:00,95.46,95.46,95.425,95.45,560600000.0
2008-02-07 17:28:00,95.45,95.455,95.395,95.43,474000000.0
2008-02-07 17:29:00,95.43,95.46,95.405,95.43,369000000.0
2008-02-07 17:30:00,95.43,95.495,95.415,95.47,331000000.0
2008-02-07 17:31:00,95.47,95.505,95.43,95.49,467400000.0
2008-02-07 17:32:00,95.485,95.495,95.435,95.475,540600000.0
2008-02-07 17:33:00,95.475,95.49,95.42,95.42,430900000.0
2008-02-07 17:34:00,95.44,95.49,95.415,95.485,559100000.0
2008-02-07 17:35:00,95.485,95.525,95.43,95.45,437900000.0
2008-02-07 17:36:00,95.45,95.45,95.38,95.39,499300000.0
2008-02-07 17:37:00,95.39,95.39,95.275,95.275,420930000.0
2008-02-07 17:38:00,95.275,95.36,95.25,95.36,393900000.0
2008-02-07 17:39:00,95.36,95.37,95.29,95.29,594300000.0
2008-02-07 17:40:00,95.29,95.29,95.235,95.26,689700000.0
2008-02-07 17:41:00,95.26,95.305,95.24,95.305,399400000.0
2008-02-07 17:42:00,95.3,95.325,95.255,95.255,72100000.0
2008-02-07 17:43:00,95.255,95.285,95.23,95.255,66900000.0
2008-02-07 17:44:00,95.255,95.255,95.215,95.225,146200000.0
2008-02-07 17:45:00,95.225,95.245,95.2,95.2,127300000.0
2008-02-07 17:46:00,95.2,95.26,95.2,95.235,51700000.0
2008-02-07 17:47:00,95.235,95.285,95.225,95.235,52800000.0
2008-02-07 17:48:00,95.235,95.3,95.235,95.28,60000000.0
2008-02-07 17:49:00,95.285,95.305,95.26,95.29,47600000.0
2008-02-07 17:50:00,95.29,95.395,95.28,95.36,53500000.0
2008-02-07 17:51:00,95.365,95.395,95.32,95.36,83800000.0
2008-02-07 17:52:00,95.36,95.395,95.355,95.365,53600000.0
2008-02-07 17:53:00,95.365,95.37,95.32,95.32,83800000.0
2008-02-07 17:54:00,95.32,95.36,95.32,95.35,52800000.0
2008-02-07 17:55:00,95.35,95.37,95.325,95.33,55000000.0
2008-02-07 17:56:00,95.33,95.33,95.255,95.27,158700000.0
2008-02-07 17:57:00,95.27,95.305,95.265,95.285,54800000.0
2008-02-07 17:58:00,95.285,95.395,95.28,95.385,65400000.0
2008-02-07 17:59:00,95.38,95.405,95.285,95.285,84400000.0
2008-02-07 18:00:00,95.285,95.345,95.285,95.335,49600000.0
2008-02-07 18:01:00,95.335,95.355,95.31,95.31,47900000.0
2008-02-07 18:02:00,95.31,95.385,95.31,95.385,49600000.0
2008-02-07 18:03:00,95.39,95.4,95.295,95.295,69800000.0
2008-02-07 18:04:00,95.295,95.32,95.255,95.315,54900000.0
2008-02-07 18:05:00,95.315,95.335,95.3,95.31,74700000.0
2008-02-07 18:06:00,95.315,95.38,95.3,95.31,74000000.0
2008-02-07 18:07:00,95.31,95.33,95.26,95.3,58900000.0
2008-02-07 18:08:00,95.3,95.305,95.235,95.245,78700000.0
2008-02-07 18:09:00,95.245,95.255,95.21,95.215,78700000.0
2008-02-07 18:10:00,95.225,95.26,95.2,95.25,79200000.0
2008-02-07 18:11:00,95.255,95.275,95.235,95.265,51800000.0
2008-02-07 18:12:00,95.27,95.28,95.2,95.2,97300000.0
2008-02-07 18:13:00,95.2,95.235,95.2,95.225,219400000.0
2008-02-07 18:14:00,95.225,95.315,95.22,95.295,115100000.0
2008-02-07 18:15:00,95.295,95.34,95.28,95.32,49800000.0
2008-02-07 18:16:00,95.32,95.34,95.305,95.33,60500000.0
2008-02-07 18:17:00,95.335,95.355,95.28,95.295,57300000.0
2008-02-07 18:18:00,95.295,95.31,95.285,95.31,53800000.0
2008-02-07 18:19:00,95.305,95.31,95.23,95.24,96600000.0
2008-02-07 18:20:00,95.24,95.295,95.235,95.29,83300000.0
2008-02-07 18:21:00,95.29,95.295,95.245,95.28,60300000.0
2008-02-07 18:22:00,95.28,95.35,95.28,95.34,80900000.0
2008-02-07 18:23:00,95.34,95.345,95.29,95.29,87300000.0
2008-02-07 18:24:00,95.29,95.325,95.24,95.28,181900000.0
2008-02-07 18:25:00,95.28,95.29,95.26,95.29,505800000.0
2008-02-07 18:26:00,95.29,95.31,95.28,95.3,226600000.0
2008-02-07 18:27:00,95.3,95.325,95.3,95.315,83500000.0
2008-02-07 18:28:00,95.315,95.33,95.295,95.295,131600000.0
2008-02-07 18:29:00,95.295,95.3,95.27,95.285,121200000.0
2008-02-07 18:30:00,95.285,95.335,95.275,95.315,152200000.0
2008-02-07 18:31:00,95.32,95.37,95.31,95.36,83900000.0
2008-02-07 18:32:00,95.36,95.39,95.35,95.37,48400000.0
2008-02-07 18:33:00,95.365,95.425,95.345,95.425,44800000.0
2008-02-07 18:34:00,95.445,95.475,95.43,95.465,77200000.0
2008-02-07 18:35:00,95.465,95.47,95.405,95.42,89700000.0
2008-02-07 18:36:00,95.415,95.42,95.31,95.32,120200000.0
2008-02-07 18:37:00,95.32,95.33,95.275,95.275,71600000.0
2008-02-07 18:38:00,95.28,95.305,95.245,95.275,99000000.0
2008-02-07 18:39:00,95.27,95.28,95.245,95.275,74600000.0
2008-02-07 18:40:00,95.275,95.36,95.275,95.345,81400000.0
2008-02-07 18:41:00,95.345,95.38,95.315,95.37,54900000.0
2008-02-07 18:42:00,95.37,95.425,95.355,95.415,67800000.0
2008-02-07 18:43:00,95.415,95.435,95.4,95.415,91900000.0
2008-02-07 18:44:00,95.415,95.435,95.38,95.38,92300000.0
2008-02-07 18:45:00,95.38,95.4,95.325,95.335,75300000.0
2008-02-07 18:46:00,95.335,95.335,95.29,95.31,111300000.0
2008-02-07 18:47:00,95.31,95.32,95.295,95.305,59800000.0
2008-02-07 18:48:00,95.305,95.34,95.305,95.33,62600000.0
2008-02-07 18:49:00,95.33,95.38,95.33,95.36,99500000.0
2008-02-07 18:50:00,95.36,95.36,95.31,95.345,111000000.0
2008-02-07 18:51:00,95.35,95.38,95.35,95.355,198730000.0
2008-02-07 18:52:00,95.355,95.365,95.32,95.34,106700000.0
2008-02-07 18:53:00,95.345,95.345,95.325,95.345,134600000.0
2008-02-07 18:54:00,95.345,95.355,95.335,95.35,151100000.0
2008-02-07 18:55:00,95.35,95.43,95.35,95.41,190800000.0
2008-02-07 18:56:00,95.405,95.45,95.405,95.445,77800000.0
2008-02-07 18:57:00,95.445,95.475,95.445,95.455,168400000.0
2008-02-07 18:58:00,95.455,95.49,95.455,95.48,114700000.0
2008-02-07 18:59:00,95.48,95.5,95.47,95.5,74200000.0
2008-02-07 19:00:00,95.5,95.515,95.49,95.495,87400000.0
2008-02-07 19:01:00,95.495,95.53,95.48,95.48,70900000.0
2008-02-07 19:02:00,95.48,95.525,95.48,95.51,224100000.0
2008-02-07 19:03:00,95.51,95.51,95.485,95.505,146300000.0
2008-02-07 19:04:00,95.505,95.6,95.5,95.59,186400000.0
2008-02-07 19:05:00,95.59,95.6,95.57,95.59,204900000.0
2008-02-07 19:06:00,95.59,95.6,95.56,95.56,169700000.0
2008-02-07 19:07:00,95.56,95.6,95.56,95.6,264800000.0
2008-02-07 19:08:00,95.6,95.645,95.595,95.635,192000000.0
2008-02-07 19:09:00,95.645,95.705,95.64,95.7,103000000.0
2008-02-07 19:10:00,95.7,95.7,95.65,95.68,317300000.0
2008-02-07 19:11:00,95.68,95.705,95.675,95.705,378200000.0
2008-02-07 19:12:00,95.705,95.725,95.7,95.7,246900000.0
2008-02-07 19:13:00,95.7,95.725,95.69,95.7,208000000.0
2008-02-07 19:14:00,95.7,95.725,95.7,95.705,75300000.0
2008-02-07 19:15:00,95.705,95.715,95.685,95.7,52400000.0
2008-02-07 19:16:00,95.7,95.755,95.695,95.745,75600000.0
2008-02-07 19:17:00,95.75,95.88,95.73,95.88,91900000.0
2008-02-07 19:18:00,95.885,95.9,95.785,95.795,220400000.0
2008-02-07 19:19:00,95.785,95.8,95.69,95.72,424300000.0
2008-02-07 19:20:00,95.72,95.73,95.68,95.72,312500000.0
2008-02-07 19:21:00,95.72,95.725,95.69,95.72,273300000.0
2008-02-07 19:22:00,95.72,95.735,95.71,95.71,119600000.0
2008-02-07 19:23:00,95.71,95.745,95.7,95.72,224100000.0
2008-02-07 19:24:00,95.71,95.72,95.69,95.71,127500000.0
2008-02-07 19:25:00,95.71,95.8,95.71,95.78,353600000.0
2008-02-07 19:26:00,95.78,95.795,95.745,95.745,173200000.0
2008-02-07 19:27:00,95.745,95.805,95.735,95.78,173100000.0
2008-02-07 19:28:00,95.78,95.815,95.775,95.805,88500000.0
2008-02-07 19:29:00,95.805,95.805,95.72,95.765,117900000.0
2008-02-07 19:30:00,95.765,95.82,95.755,95.82,390700000.0
2008-02-07 19:31:00,95.82,95.9,95.82,95.9,86200000.0
2008-02-07 19:32:00,95.91,95.985,95.91,95.985,236800000.0
2008-02-07 19:33:00,95.985,96.02,95.95,96.0,386400000.0
2008-02-07 19:34:00,96.005,96.09,96.005,96.09,513900000.0
2008-02-07 19:35:00,96.09,96.22,96.09,96.19,496200000.0
2008-02-07 19:36:00,96.19,96.255,96.18,96.24,603200000.0
2008-02-07 19:37:00,96.24,96.25,96.215,96.225,507400000.0
2008-02-07 19:38:00,96.23,96.27,96.21,96.24,242000000.0
2008-02-07 19:39:00,96.24,96.28,96.23,96.24,376000000.0
2008-02-07 19:40:00,96.24,96.25,96.205,96.22,433600000.0
2008-02-07 19:41:00,96.22,96.22,96.12,96.165,487200000.0
2008-02-07 19:42:00,96.165,96.175,96.14,96.15,375000000.0
2008-02-07 19:43:00,96.15,96.15,96.08,96.12,458400000.0
2008-02-07 19:44:00,96.12,96.165,96.12,96.165,363600000.0
2008-02-07 19:45:00,96.165,96.185,96.16,96.18,155400000.0
2008-02-07 19:46:00,96.18,96.18,96.165,96.165,111700000.0
2008-02-07 19:47:00,96.16,96.19,96.14,96.18,120100000.0
2008-02-07 19:48:00,96.18,96.185,96.16,96.185,86400000.0
2008-02-07 19:49:00,96.185,96.235,96.18,96.215,153500000.0
2008-02-07 19:50:00,96.22,96.235,96.205,96.215,135400000.0
2008-02-07 19:51:00,96.215,96.27,96.21,96.26,129400000.0
2008-02-07 19:52:00,96.26,96.34,96.26,96.34,87500000.0
2008-02-07 19:53:00,96.34,96.34,96.28,96.28,77800000.0
2008-02-07 19:54:00,96.28,96.3,96.255,96.3,70600000.0
2008-02-07 19:55:00,96.3,96.33,96.295,96.3,128500000.0
2008-02-07 19:56:00,96.3,96.31,96.29,96.29,232200000.0
2008-02-07 19:57:00,96.29,96.295,96.27,96.285,253000000.0
2008-02-07 19:58:00,96.285,96.29,96.225,96.24,131000000.0
2008-02-07 19:59:00,96.24,96.25,96.23,96.23,308000000.0
2008-02-07 20:00:00,96.23,96.235,96.185,96.19,182700000.0
2008-02-07 20:01:00,96.19,96.265,96.19,96.265,234100000.0
2008-02-07 20:02:00,96.265,96.285,96.225,96.225,47300000.0
2008-02-07 20:03:00,96.225,96.265,96.205,96.225,45600000.0
2008-02-07 20:04:00,96.225,96.26,96.22,96.24,65600000.0
2008-02-07 20:05:00,96.24,96.24,96.19,96.2,313700000.0
2008-02-07 20:06:00,96.2,96.205,96.13,96.16,109200000.0
2008-02-07 20:07:00,96.16,96.225,96.155,96.21,136600000.0
2008-02-07 20:08:00,96.21,96.23,96.195,96.22,152800000.0
2008-02-07 20:09:00,96.22,96.23,96.21,96.225,56400000.0
2008-02-07 20:10:00,96.225,96.25,96.21,96.21,165000000.0
2008-02-07 20:11:00,96.21,96.215,96.105,96.115,211100000.0
2008-02-07 20:12:00,96.12,96.17,96.12,96.155,102700000.0
2008-02-07 20:13:00,96.155,96.17,96.14,96.155,158200000.0
2008-02-07 20:14:00,96.155,96.165,96.06,96.06,168500000.0
2008-02-07 20:15:00,96.06,96.065,95.975,96.0,192100000.0
2008-02-07 20:16:00,96.0,96.0,95.93,95.93,284200000.0
2008-02-07 20:17:00,95.93,95.95,95.91,95.93,125000000.0
2008-02-07 20:18:00,95.93,95.96,95.915,95.95,194000000.0
2008-02-07 20:19:00,95.95,95.95,95.91,95.93,96700000.0
2008-02-07 20:20:00,95.93,95.995,95.93,95.99,170800000.0
2008-02-07 20:21:00,95.99,96.025,95.98,96.025,160800000.0
2008-02-07 20:22:00,96.02,96.1,96.02,96.1,136200000.0
2008-02-07 20:23:00,96.1,96.125,96.075,96.125,176700000.0
2008-02-07 20:24:00,96.125,96.15,96.1,96.11,233000000.0
2008-02-07 20:25:00,96.11,96.17,96.11,96.15,258700000.0
2008-02-07 20:26:00,96.15,96.235,96.15,96.235,67900000.0
2008-02-07 20:27:00,96.235,96.305,96.2,96.3,63600000.0
2008-02-07 20:28:00,96.3,96.385,96.285,96.285,100100000.0
2008-02-07 20:29:00,96.275,96.285,96.18,96.225,217500000.0
2008-02-07 20:30:00,96.225,96.265,96.225,96.255,116200000.0
2008-02-07 20:31:00,96.25,96.29,96.245,96.245,63900000.0
2008-02-07 20:32:00,96.245,96.245,96.195,96.205,118500000.0
2008-02-07 20:33:00,96.205,96.25,96.18,96.25,78200000.0
2008-02-07 20:34:00,96.25,96.28,96.2,96.205,71000000.0
2008-02-07 20:35:00,96.205,96.205,96.12,96.125,80400000.0
2008-02-07 20:36:00,96.12,96.16,96.105,96.12,424600000.0
2008-02-07 20:37:00,96.13,96.155,96.115,96.12,429200000.0
2008-02-07 20:38:00,96.12,96.16,96.12,96.16,395700000.0
2008-02-07 20:39:00,96.16,96.17,96.14,96.16,316700000.0
2008-02-07 20:40:00,96.16,96.2,96.15,96.2,344600000.0
2008-02-07 20:41:00,96.2,96.25,96.19,96.25,438800000.0
2008-02-07 20:42:00,96.25,96.29,96.25,96.25,420000000.0
2008-02-07 20:43:00,96.25,96.28,96.23,96.24,401400000.0
2008-02-07 20:44:00,96.24,96.26,96.24,96.24,439300000.0
2008-02-07 20:45:00,96.24,96.315,96.24,96.3,354200000.0
2008-02-07 20:46:00,96.3,96.37,96.27,96.33,346100000.0
2008-02-07 20:47:00,96.33,96.33,96.28,96.31,343500000.0
2008-02-07 20:48:00,96.31,96.34,96.31,96.33,377700000.0
2008-02-07 20:49:00,96.33,96.34,96.29,96.3,407200000.0
2008-02-07 20:50:00,96.3,96.34,96.29,96.3,414700000.0
2008-02-07 20:51:00,96.3,96.31,96.24,96.28,417300000.0
2008-02-07 20:52:00,96.28,96.29,96.27,96.285,369800000.0
2008-02-07 20:53:00,96.285,96.29,96.28,96.28,623700000.0
2008-02-07 20:54:00,96.28,96.305,96.27,96.275,501700000.0
2008-02-07 20:55:00,96.275,96.345,96.275,96.335,653500000.0
2008-02-07 20:56:00,96.34,96.35,96.285,96.35,480700000.0
2008-02-07 20:57:00,96.35,96.415,96.33,96.4,476800000.0
2008-02-07 20:58:00,96.405,96.405,96.36,96.395,660200000.0
2008-02-07 20:59:00,96.395,96.415,96.36,96.36,442100000.0
2008-02-07 21:00:00,96.36,96.42,96.34,96.41,507300000.0
2008-02-07 21:01:00,96.41,96.41,96.4,96.4,538500000.0
2008-02-07 21:02:00,96.4,96.44,96.375,96.42,442100000.0
2008-02-07 21:03:00,96.42,96.44,96.4,96.42,504700000.0
2008-02-07 21:04:00,96.42,96.42,96.39,96.39,444400000.0
2008-02-07 21:05:00,96.39,96.4,96.37,96.4,477600000.0
2008-02-07 21:06:00,96.4,96.48,96.38,96.48,496500000.0
2008-02-07 21:07:00,96.48,96.54,96.455,96.495,409400000.0
2008-02-07 21:08:00,96.49,96.57,96.44,96.54,325500000.0
2008-02-07 21:09:00,96.535,96.55,96.5,96.505,448200000.0
2008-02-07 21:10:00,96.505,96.52,96.48,96.49,367700000.0
2008-02-07 21:11:00,96.49,96.495,96.42,96.42,506500000.0
2008-02-07 21:12:00,96.42,96.42,96.38,96.38,389200000.0
2008-02-07 21:13:00,96.38,96.38,96.26,96.26,420200000.0
2008-02-07 21:14:00,96.26,96.28,96.21,96.22,473700000.0
2008-02-07 21:15:00,96.22,96.22,96.19,96.2,552300000.0
2008-02-07 21:16:00,96.195,96.195,96.145,96.175,635700000.0
2008-02-07 21:17:00,96.195,96.255,96.18,96.24,323900000.0
2008-02-07 21:18:00,96.24,96.26,96.225,96.245,267400000.0
2008-02-07 21:19:00,96.24,96.27,96.22,96.22,454500000.0
2008-02-07 21:20:00,96.22,96.22,96.08,96.09,453200000.0
2008-02-07 21:21:00,96.1,96.17,96.1,96.115,840800000.0
2008-02-07 21:22:00,96.115,96.14,96.085,96.09,637200000.0
2008-02-07 21:23:00,96.09,96.12,96.085,96.1,576900000.0
2008-02-07 21:24:00,96.095,96.19,96.095,96.17,587400000.0
2008-02-07 21:25:00,96.17,96.17,96.11,96.11,762700000.0
2008-02-07 21:26:00,96.11,96.135,96.08,96.11,605200000.0
2008-02-07 21:27:00,96.11,96.15,96.085,96.15,413500000.0
2008-02-07 21:28:00,96.15,96.17,96.1,96.12,422150000.0
2008-02-07 21:29:00,96.12,96.125,96.085,96.1,542400000.0
2008-02-07 21:30:00,96.1,96.105,96.03,96.04,448000000.0
2008-02-07 21:31:00,96.04,96.04,95.97,95.97,381400000.0
2008-02-07 21:32:00,95.97,95.99,95.94,95.96,304900000.0
2008-02-07 21:33:00,95.96,95.96,95.92,95.92,402700000.0
2008-02-07 21:34:00,95.92,95.94,95.88,95.88,377400000.0
2008-02-07 21:35:00,95.885,95.9,95.82,95.83,441300000.0
2008-02-07 21:36:00,95.83,95.905,95.825,95.875,570500000.0
2008-02-07 21:37:00,95.875,95.885,95.835,95.84,976800000.0
2008-02-07 21:38:00,95.84,95.855,95.79,95.8,624400000.0
2008-02-07 21:39:00,95.8,95.81,95.75,95.775,386000000.0
2008-02-07 21:40:00,95.77,95.78,95.74,95.75,474100000.0
2008-02-07 21:41:00,95.765,95.87,95.745,95.87,464100000.0
2008-02-07 21:42:00,95.87,95.91,95.85,95.91,563100000.0
2008-02-07 21:43:00,95.91,95.92,95.86,95.92,573400000.0
2008-02-07 21:44:00,95.92,95.97,95.92,95.92,415100000.0
2008-02-07 21:45:00,95.92,95.94,95.84,95.85,433600000.0
2008-02-07 21:46:00,95.87,95.93,95.83,95.92,413000000.0
2008-02-07 21:47:00,95.92,95.94,95.91,95.91,432700000.0
2008-02-07 21:48:00,95.91,95.94,95.9,95.92,648300000.0
2008-02-07 21:49:00,95.94,95.94,95.9,95.9,417400000.0
2008-02-07 21:50:00,95.9,95.91,95.86,95.87,466300000.0
2008-02-07 21:51:00,95.87,95.9,95.87,95.9,434100000.0
2008-02-07 21:52:00,95.9,95.92,95.87,95.875,474500000.0
2008-02-07 21:53:00,95.87,95.9,95.85,95.87,434700000.0
2008-02-07 21:54:00,95.87,95.87,95.83,95.83,687000000.0
2008-02-07 21:55:00,95.83,95.92,95.83,95.905,665700000.0
2008-02-07 21:56:00,95.905,95.94,95.88,95.91,544300000.0
2008-02-07 21:57:00,95.91,95.92,95.9,95.9,502000000.0
2008-02-07 21:58:00,95.9,95.935,95.9,95.93,591700000.0
2008-02-07 21:59:00,95.93,95.94,95.86,95.88,427000000.0
2008-02-07 22:00:00,95.88,95.89,95.83,95.86,352900000.0
2008-02-07 22:01:00,95.86,95.86,95.8,95.82,447000000.0
2008-02-07 22:02:00,95.82,95.82,95.735,95.8,545100000.0
2008-02-07 22:03:00,95.8,95.8,95.735,95.74,404400000.0
2008-02-07 22:04:00,95.74,95.86,95.73,95.86,491600000.0
2008-02-07 22:05:00,95.86,95.87,95.84,95.84,499300000.0
2008-02-07 22:06:00,95.84,95.87,95.8,95.86,390700000.0
2008-02-07 22:07:00,95.86,95.87,95.76,95.87,461300000.0
2008-02-07 22:08:00,95.87,95.92,95.83,95.89,455500000.0
2008-02-07 22:09:00,95.89,95.9,95.72,95.73,433000000.0
2008-02-07 22:10:00,95.73,95.82,95.68,95.82,830900000.0
2008-02-07 22:11:00,95.81,95.865,95.785,95.825,541600000.0
2008-02-07 22:12:00,95.825,95.915,95.825,95.9,759000000.0
2008-02-07 22:13:00,95.9,95.91,95.88,95.88,553500000.0
2008-02-07 22:14:00,95.88,95.9,95.87,95.88,647300000.0
2008-02-07 22:15:00,95.88,95.96,95.88,95.95,480700000.0
2008-02-07 22:16:00,95.95,95.97,95.915,95.955,816400000.0
2008-02-07 22:17:00,95.955,95.98,95.94,95.965,605500000.0
2008-02-07 22:18:00,95.955,96.015,95.9,95.93,592400000.0
2008-02-07 22:19:00,95.93,96.01,95.93,95.965,750600000.0
2008-02-07 22:20:00,95.965,95.995,95.94,95.965,613500000.0
2008-02-07 22:21:00,95.965,96.0,95.94,95.995,638800000.0
2008-02-07 22:22:00,95.995,96.065,95.99,96.035,609200000.0
2008-02-07 22:23:00,96.035,96.05,96.01,96.03,648600000.0
2008-02-07 22:24:00,96.03,96.03,95.955,96.015,630200000.0
2008-02-07 22:25:00,96.02,96.025,95.95,96.005,660600000.0
2008-02-07 22:26:00,96.005,96.08,95.99,96.08,613600000.0
2008-02-07 22:27:00,96.08,96.175,96.08,96.155,736800000.0
2008-02-07 22:28:00,96.155,96.16,96.1,96.14,710700000.0
2008-02-07 22:29:00,96.135,96.135,96.05,96.05,895800000.0
2008-02-07 22:30:00,96.05,96.12,96.04,96.12,606400000.0
2008-02-07 22:31:00,96.12,96.155,96.01,96.01,700900000.0
2008-02-07 22:32:00,96.01,96.09,96.01,96.07,638100000.0
2008-02-07 22:33:00,96.07,96.075,96.0,96.06,686900000.0
2008-02-07 22:34:00,96.06,96.09,96.05,96.07,586100000.0
2008-02-07 22:35:00,96.07,96.07,96.03,96.06,469700000.0
2008-02-07 22:36:00,96.06,96.06,96.0,96.03,467000000.0
2008-02-07 22:37:00,96.03,96.03,95.925,95.93,779500000.0
2008-02-07 22:38:00,95.93,96.01,95.93,96.01,646600000.0
2008-02-07 22:39:00,96.01,96.025,95.96,95.96,599700000.0
2008-02-07 22:40:00,95.96,95.995,95.95,95.95,607300000.0
2008-02-07 22:41:00,95.95,95.955,95.91,95.93,782300000.0
2008-02-07 22:42:00,95.93,95.94,95.93,95.93,616000000.0
2008-02-07 22:43:00,95.93,95.94,95.92,95.92,554800000.0
2008-02-07 22:44:00,95.92,95.92,95.83,95.87,689800000.0
2008-02-07 22:45:00,95.87,95.87,95.83,95.85,472500000.0
2008-02-07 22:46:00,95.84,95.86,95.835,95.85,496700000.0
2008-02-07 22:47:00,95.85,95.86,95.83,95.84,496500000.0
2008-02-07 22:48:00,95.84,95.87,95.83,95.86,445400000.0
2008-02-07 22:49:00,95.86,95.88,95.85,95.87,541700000.0
2008-02-07 22:50:00,95.87,95.88,95.86,95.88,413300000.0
2008-02-07 22:51:00,95.88,95.885,95.85,95.87,861700000.0
2008-02-07 22:52:00,95.87,95.89,95.83,95.85,895500000.0
2008-02-07 22:53:00,95.85,95.865,95.83,95.865,836000000.0
2008-02-07 22:54:00,95.865,95.945,95.865,95.945,863400000.0
2008-02-07 22:55:00,95.945,95.945,95.93,95.94,772200000.0
2008-02-07 22:56:00,95.94,95.95,95.91,95.91,1026100000.0
2008-02-07 22:57:00,95.91,95.935,95.9,95.925,768500000.0
2008-02-07 22:58:00,95.925,95.96,95.92,95.94,447400000.0
2008-02-07 22:59:00,95.94,95.96,95.94,95.96,416600000.0
2008-02-07 23:00:00,95.96,95.96,95.935,95.935,418400000.0
2008-02-07 23:01:00,95.935,95.94,95.925,95.935,588300000.0
2008-02-07 23:02:00,95.935,95.935,95.915,95.935,1005500000.0
2008-02-07 23:03:00,95.935,95.935,95.91,95.915,489100000.0
2008-02-07 23:04:00,95.915,95.92,95.91,95.91,711200000.0
2008-02-07 23:05:00,95.91,95.92,95.905,95.92,727200000.0
2008-02-07 23:06:00,95.92,95.93,95.92,95.925,600300000.0
2008-02-07 23:07:00,95.925,95.94,95.92,95.94,625700000.0
2008-02-07 23:08:00,95.94,95.95,95.935,95.95,540400000.0
2008-02-07 23:09:00,95.95,95.99,95.95,95.975,452400000.0
2008-02-07 23:10:00,95.975,95.995,95.975,95.995,720900000.0
2008-02-07 23:11:00,95.995,95.995,95.975,95.995,808500000.0
2008-02-07 23:12:00,95.995,95.995,95.985,95.99,716400000.0
2008-02-07 23:13:00,95.99,95.995,95.985,95.995,789200000.0
2008-02-07 23:14:00,95.995,96.06,95.995,96.04,571100000.0
2008-02-07 23:15:00,96.04,96.06,96.025,96.05,628600000.0
2008-02-07 23:16:00,96.05,96.065,96.025,96.035,316600000.0
2008-02-07 23:17:00,96.035,96.04,96.03,96.03,639430000.0
2008-02-07 23:18:00,96.03,96.05,96.03,96.05,454500000.0
2008-02-07 23:19:00,96.05,96.05,96.035,96.05,501300000.0
2008-02-07 23:20:00,96.05,96.06,96.05,96.06,482000000.0
2008-02-07 23:21:00,96.06,96.085,96.06,96.085,1030800000.0
2008-02-07 23:22:00,96.085,96.095,96.085,96.095,653000000.0
2008-02-07 23:23:00,96.095,96.1,96.09,96.09,686300000.0
2008-02-07 23:24:00,96.1,96.13,96.1,96.115,809400000.0
2008-02-07 23:25:00,96.115,96.12,96.105,96.105,1105500000.0
2008-02-07 23:26:00,96.105,96.155,96.105,96.125,761900000.0
2008-02-07 23:27:00,96.125,96.15,96.12,96.12,893100000.0
2008-02-07 23:28:00,96.12,96.12,96.105,96.12,756600000.0
2008-02-07 23:29:00,96.12,96.16,96.11,96.15,845200000.0
2008-02-07 23:30:00,96.15,96.155,96.12,96.145,1025800000.0
2008-02-07 23:31:00,96.145,96.15,96.135,96.135,875700000.0
2008-02-07 23:32:00,96.135,96.135,96.1,96.11,445600000.0
2008-02-07 23:33:00,96.11,96.135,96.11,96.135,778300000.0
2008-02-07 23:34:00,96.135,96.135,96.09,96.09,565600000.0
2008-02-07 23:35:00,96.09,96.09,96.085,96.085,789400000.0
2008-02-07 23:36:00,96.085,96.09,96.08,96.085,266700000.0
2008-02-07 23:37:00,96.085,96.085,96.075,96.085,490900000.0
2008-02-07 23:38:00,96.085,96.09,96.065,96.09,471200000.0
2008-02-07 23:39:00,96.09,96.09,96.08,96.09,605800000.0
2008-02-07 23:40:00,96.09,96.1,96.065,96.09,560700000.0
2008-02-07 23:41:00,96.09,96.09,96.075,96.085,720000000.0
2008-02-07 23:42:00,96.085,96.11,96.085,96.1,457030000.0
2008-02-07 23:43:00,96.1,96.11,96.1,96.11,366200000.0
2008-02-07 23:44:00,96.11,96.11,96.09,96.1,514500000.0
2008-02-07 23:45:00,96.1,96.13,96.095,96.12,413200000.0
2008-02-07 23:46:00,96.12,96.12,96.09,96.095,477500000.0
2008-02-07 23:47:00,96.095,96.11,96.095,96.11,706900000.0
2008-02-07 23:48:00,96.11,96.11,96.095,96.11,617300000.0
2008-02-07 23:49:00,96.11,96.12,96.095,96.12,485100000.0
2008-02-07 23:50:00,96.12,96.12,96.1,96.105,454800000.0
2008-02-07 23:51:00,96.11,96.13,96.11,96.12,838200000.0
2008-02-07 23:52:00,96.12,96.13,96.11,96.13,402000000.0
2008-02-07 23:53:00,96.13,96.13,96.1,96.12,489530000.0
2008-02-07 23:54:00,96.12,96.12,96.09,96.105,638200000.0
2008-02-07 23:55:00,96.105,96.13,96.105,96.11,742300000.0
2008-02-07 23:56:00,96.11,96.125,96.1,96.12,925200000.0
2008-02-07 23:57:00,96.12,96.125,96.11,96.125,873900000.0
2008-02-07 23:58:00,96.125,96.185,96.125,96.15,1018200000.0
2008-02-07 23:59:00,96.15,96.15,96.11,96.11,575900000.0
2008-02-08 00:00:00,96.11,96.12,96.09,96.1,1922600000.0
2008-02-08 00:01:00,96.09,96.12,96.08,96.12,578100000.0
2008-02-08 00:02:00,96.12,96.14,96.12,96.13,473700000.0
2008-02-08 00:03:00,96.13,96.17,96.1,96.16,568800000.0
2008-02-08 00:04:00,96.16,96.16,96.1,96.12,884300000.0
2008-02-08 00:05:00,96.12,96.13,96.085,96.085,898300000.0
2008-02-08 00:06:00,96.085,96.105,96.085,96.105,1665400000.0
2008-02-08 00:07:00,96.105,96.105,96.065,96.065,1916900000.0
2008-02-08 00:08:00,96.065,96.07,96.06,96.06,266100000.0
2008-02-08 00:09:00,96.065,96.13,96.065,96.1,448200000.0
2008-02-08 00:10:00,96.1,96.1,96.035,96.05,1162200000.0
2008-02-08 00:11:00,96.05,96.09,96.035,96.09,712000000.0
2008-02-08 00:12:00,96.09,96.1,96.055,96.055,442000000.0
2008-02-08 00:13:00,96.055,96.075,96.055,96.055,153800000.0
2008-02-08 00:14:00,96.055,96.075,96.035,96.065,167700000.0
2008-02-08 00:15:00,96.065,96.08,96.035,96.075,306600000.0
2008-02-08 00:16:00,96.075,96.075,96.04,96.07,341600000.0
2008-02-08 00:17:00,96.07,96.07,96.035,96.035,280600000.0
2008-02-08 00:18:00,96.035,96.04,96.025,96.025,315500000.0
2008-02-08 00:19:00,96.025,96.03,95.905,95.905,177600000.0
2008-02-08 00:20:00,95.92,95.985,95.92,95.965,215100000.0
2008-02-08 00:21:00,95.965,95.995,95.965,95.995,351500000.0
2008-02-08 00:22:00,95.995,95.995,95.965,95.985,187500000.0
2008-02-08 00:23:00,95.985,96.04,95.95,96.04,260500000.0
2008-02-08 00:24:00,96.04,96.075,96.0,96.035,586300000.0
2008-02-08 00:25:00,96.035,96.05,96.02,96.035,1173200000.0
2008-02-08 00:26:00,96.04,96.07,96.035,96.04,1119200000.0
2008-02-08 00:27:00,96.04,96.05,95.965,95.99,1139300000.0
2008-02-08 00:28:00,95.99,96.02,95.98,96.005,1150400000.0
2008-02-08 00:29:00,96.005,96.035,95.985,96.03,1199800000.0
2008-02-08 00:30:00,96.03,96.045,96.015,96.045,495700000.0
2008-02-08 00:31:00,96.045,96.08,96.045,96.065,830000000.0
2008-02-08 00:32:00,96.065,96.07,96.05,96.06,712400000.0
2008-02-08 00:33:00,96.06,96.07,96.025,96.04,859700000.0
2008-02-08 00:34:00,96.04,96.055,96.02,96.055,621000000.0
2008-02-08 00:35:00,96.055,96.07,96.045,96.07,526400000.0
2008-02-08 00:36:00,96.07,96.07,96.025,96.03,532100000.0
2008-02-08 00:37:00,96.03,96.045,96.03,96.04,954200000.0
2008-02-08 00:38:00,96.04,96.04,96.03,96.03,412300000.0
2008-02-08 00:39:00,96.035,96.06,96.035,96.055,259900000.0
2008-02-08 00:40:00,96.055,96.065,96.055,96.065,963300000.0
2008-02-08 00:41:00,96.065,96.07,96.065,96.065,227000000.0
2008-02-08 00:42:00,96.065,96.065,96.05,96.05,208800000.0
2008-02-08 00:43:00,96.05,96.06,96.03,96.035,576800000.0
2008-02-08 00:44:00,96.035,96.04,96.035,96.035,1313400000.0
2008-02-08 00:45:00,96.035,96.04,96.03,96.035,478900000.0
2008-02-08 00:46:00,96.035,96.04,96.02,96.025,894100000.0
2008-02-08 00:47:00,96.025,96.025,95.985,95.99,808600000.0
2008-02-08 00:48:00,95.99,96.03,95.98,96.03,729400000.0
2008-02-08 00:49:00,96.03,96.045,96.03,96.03,577000000.0
2008-02-08 00:50:00,96.03,96.035,96.01,96.02,737100000.0
2008-02-08 00:51:00,96.025,96.03,96.0,96.01,535700000.0
2008-02-08 00:52:00,96.01,96.03,96.01,96.02,1007600000.0
2008-02-08 00:53:00,96.02,96.04,96.01,96.02,753200000.0
2008-02-08 00:54:00,96.02,96.06,96.02,96.06,734100000.0
2008-02-08 00:55:00,96.06,96.09,96.06,96.08,531200000.0
2008-02-08 00:56:00,96.08,96.08,96.07,96.07,763000000.0
2008-02-08 00:57:00,96.07,96.07,96.065,96.065,707600000.0
2008-02-08 00:58:00,96.065,96.075,96.065,96.075,731900000.0
2008-02-08 00:59:00,96.075,96.08,96.07,96.07,859600000.0
2008-02-08 01:00:00,96.07,96.09,96.07,96.09,547600000.0
2008-02-08 01:01:00,96.09,96.095,96.025,96.025,307100000.0
2008-02-08 01:02:00,96.025,96.04,95.97,96.04,333500000.0
2008-02-08 01:03:00,96.04,96.09,96.04,96.09,277700000.0
2008-02-08 01:04:00,96.09,96.09,96.055,96.09,424700000.0
2008-02-08 01:05:00,96.09,96.09,96.05,96.055,517200000.0
2008-02-08 01:06:00,96.055,96.055,96.035,96.04,580200000.0
2008-02-08 01:07:00,96.04,96.04,96.03,96.035,979200000.0
2008-02-08 01:08:00,96.035,96.045,96.015,96.015,797800000.0
2008-02-08 01:09:00,96.015,96.04,95.995,96.0,721100000.0
2008-02-08 01:10:00,96.0,96.015,95.995,95.995,926100000.0
2008-02-08 01:11:00,95.995,96.02,95.99,96.01,685900000.0
2008-02-08 01:12:00,96.01,96.03,96.01,96.03,757200000.0
2008-02-08 01:13:00,96.03,96.07,96.02,96.07,525400000.0
2008-02-08 01:14:00,96.07,96.07,96.045,96.05,840400000.0
2008-02-08 01:15:00,96.05,96.06,96.045,96.055,1245800000.0
2008-02-08 01:16:00,96.055,96.055,96.035,96.05,1392800000.0
2008-02-08 01:17:00,96.05,96.085,96.045,96.08,713800000.0
2008-02-08 01:18:00,96.075,96.085,96.02,96.02,1085700000.0
2008-02-08 01:19:00,96.02,96.04,96.015,96.02,1058400000.0
2008-02-08 01:20:00,96.02,96.02,95.985,95.995,829900000.0
2008-02-08 01:21:00,95.995,96.01,95.99,96.01,506100000.0
2008-02-08 01:22:00,96.01,96.05,96.01,96.03,761100000.0
2008-02-08 01:23:00,96.03,96.055,96.03,96.035,624600000.0
2008-02-08 01:24:00,96.035,96.09,96.035,96.09,592400000.0
2008-02-08 01:25:00,96.09,96.095,96.07,96.095,1156000000.0
2008-02-08 01:26:00,96.095,96.12,96.09,96.11,807800000.0
2008-02-08 01:27:00,96.11,96.11,96.085,96.105,1172700000.0
2008-02-08 01:28:00,96.105,96.145,96.095,96.14,621200000.0
2008-02-08 01:29:00,96.14,96.165,96.13,96.15,621500000.0
2008-02-08 01:30:00,96.15,96.15,96.125,96.14,802000000.0
2008-02-08 01:31:00,96.14,96.16,96.135,96.15,1152200000.0
2008-02-08 01:32:00,96.15,96.18,96.14,96.16,1215200000.0
2008-02-08 01:33:00,96.16,96.16,96.15,96.15,1075400000.0
2008-02-08 01:34:00,96.15,96.15,96.135,96.145,723300000.0
2008-02-08 01:35:00,96.145,96.145,96.115,96.12,672000000.0
2008-02-08 01:36:00,96.12,96.13,96.09,96.1,1103400000.0
2008-02-08 01:37:00,96.1,96.1,96.065,96.08,721300000.0
2008-02-08 01:38:00,96.085,96.1,96.045,96.05,622100000.0
2008-02-08 01:39:00,96.05,96.06,96.045,96.055,1020800000.0
2008-02-08 01:40:00,96.055,96.06,96.045,96.055,1158000000.0
2008-02-08 01:41:00,96.055,96.055,95.955,95.975,597700000.0
2008-02-08 01:42:00,95.975,95.99,95.975,95.985,668700000.0
2008-02-08 01:43:00,95.985,95.985,95.965,95.97,980600000.0
2008-02-08 01:44:00,95.97,95.995,95.97,95.995,1319000000.0
2008-02-08 01:45:00,95.995,96.0,95.97,95.97,718600000.0
2008-02-08 01:46:00,95.97,95.98,95.955,95.965,1027100000.0
2008-02-08 01:47:00,95.965,95.965,95.94,95.96,761200000.0
2008-02-08 01:48:00,95.96,95.96,95.945,95.96,276400000.0
2008-02-08 01:49:00,95.96,95.97,95.95,95.96,312700000.0
2008-02-08 01:50:00,95.96,96.0,95.96,95.985,286000000.0
2008-02-08 01:51:00,95.985,95.99,95.945,95.965,525300000.0
2008-02-08 01:52:00,95.965,95.985,95.96,95.975,1209600000.0
2008-02-08 01:53:00,95.975,96.0,95.96,95.985,715000000.0
2008-02-08 01:54:00,95.985,96.005,95.975,96.0,1052300000.0
2008-02-08 01:55:00,96.0,96.005,95.985,95.985,1074300000.0
2008-02-08 01:56:00,95.985,95.99,95.975,95.985,826500000.0
2008-02-08 01:57:00,95.985,96.01,95.985,95.99,1249400000.0
2008-02-08 01:58:00,95.99,96.0,95.985,96.0,1013200000.0
2008-02-08 01:59:00,96.0,96.0,95.99,95.99,1678800000.0
2008-02-08 02:00:00,95.99,95.995,95.975,95.99,769100000.0
2008-02-08 02:01:00,95.99,95.995,95.97,95.98,682100000.0
2008-02-08 02:02:00,95.98,95.98,95.95,95.95,963400000.0
2008-02-08 02:03:00,95.95,95.95,95.89,95.905,1023600000.0
2008-02-08 02:04:00,95.905,95.975,95.905,95.975,828900000.0
2008-02-08 02:05:00,95.975,95.975,95.915,95.92,869300000.0
2008-02-08 02:06:00,95.92,95.95,95.92,95.945,1000850000.0
2008-02-08 02:07:00,95.945,95.945,95.925,95.94,778800000.0
2008-02-08 02:08:00,95.94,95.97,95.935,95.945,1059300000.0
2008-02-08 02:09:00,95.945,95.96,95.93,95.96,1153400000.0
2008-02-08 02:10:00,95.96,95.975,95.95,95.95,805200000.0
2008-02-08 02:11:00,95.95,95.985,95.94,95.975,983300000.0
2008-02-08 02:12:00,95.975,96.01,95.975,96.01,1395100000.0
2008-02-08 02:13:00,96.01,96.03,96.0,96.005,549400000.0
2008-02-08 02:14:00,96.005,96.005,95.99,96.0,775900000.0
2008-02-08 02:15:00,96.0,96.0,95.98,95.98,495300000.0
2008-02-08 02:16:00,95.98,96.045,95.98,96.035,803200000.0
2008-02-08 02:17:00,96.035,96.055,96.005,96.035,1085000000.0
2008-02-08 02:18:00,96.035,96.065,96.005,96.06,394600000.0
2008-02-08 02:19:00,96.06,96.06,96.015,96.015,1184900000.0
2008-02-08 02:20:00,96.015,96.015,95.985,96.005,1327100000.0
2008-02-08 02:21:00,96.005,96.015,95.96,95.97,632900000.0
2008-02-08 02:22:00,95.96,95.965,95.935,95.945,931500000.0
2008-02-08 02:23:00,95.945,95.945,95.9,95.915,1426900000.0
2008-02-08 02:24:00,95.915,95.96,95.895,95.935,1165200000.0
2008-02-08 02:25:00,95.935,95.935,95.9,95.93,884000000.0
2008-02-08 02:26:00,95.93,95.93,95.89,95.89,657300000.0
2008-02-08 02:27:00,95.89,95.9,95.845,95.855,663800000.0
2008-02-08 02:28:00,95.855,95.855,95.76,95.775,1007000000.0
2008-02-08 02:29:00,95.775,95.85,95.74,95.825,1052400000.0
2008-02-08 02:30:00,95.825,95.83,95.78,95.795,1116000000.0
2008-02-08 02:31:00,95.795,95.87,95.795,95.855,838300000.0
2008-02-08 02:32:00,95.855,95.89,95.85,95.86,919200000.0
2008-02-08 02:33:00,95.86,95.87,95.84,95.84,691200000.0
2008-02-08 02:34:00,95.84,95.85,95.81,95.825,1230100000.0
2008-02-08 02:35:00,95.825,95.825,95.78,95.79,1226000000.0
2008-02-08 02:36:00,95.785,95.8,95.77,95.8,915900000.0
2008-02-08 02:37:00,95.8,95.8,95.785,95.785,1183500000.0
2008-02-08 02:38:00,95.785,95.83,95.785,95.83,1119100000.0
2008-02-08 02:39:00,95.83,95.85,95.83,95.845,781100000.0
2008-02-08 02:40:00,95.845,95.845,95.825,95.83,630200000.0
2008-02-08 02:41:00,95.83,95.84,95.8,95.805,621100000.0
2008-02-08 02:42:00,95.805,95.815,95.8,95.805,1499200000.0
2008-02-08 02:43:00,95.81,95.83,95.81,95.825,923900000.0
2008-02-08 02:44:00,95.825,95.825,95.76,95.79,848800000.0
2008-02-08 02:45:00,95.79,95.805,95.735,95.785,592400000.0
2008-02-08 02:46:00,95.785,95.805,95.75,95.75,950000000.0
2008-02-08 02:47:00,95.75,95.775,95.75,95.76,1047100000.0
2008-02-08 02:48:00,95.76,95.765,95.735,95.74,778500000.0
2008-02-08 02:49:00,95.74,95.745,95.71,95.725,890600000.0
2008-02-08 02:50:00,95.725,95.805,95.725,95.77,759000000.0
2008-02-08 02:51:00,95.77,95.805,95.77,95.79,1023300000.0
2008-02-08 02:52:00,95.79,95.825,95.78,95.825,1202600000.0
2008-02-08 02:53:00,95.835,95.84,95.81,95.82,573300000.0
2008-02-08 02:54:00,95.82,95.895,95.785,95.86,833300000.0
2008-02-08 02:55:00,95.89,95.93,95.86,95.915,813500000.0
2008-02-08 02:56:00,95.905,95.98,95.905,95.965,832800000.0
2008-02-08 02:57:00,95.965,96.005,95.95,95.97,896900000.0
2008-02-08 02:58:00,95.97,95.99,95.95,95.955,475800000.0
2008-02-08 02:59:00,95.955,95.965,95.93,95.93,1171800000.0
2008-02-08 03:00:00,95.93,95.945,95.92,95.92,1147700000.0
2008-02-08 03:01:00,95.92,95.97,95.92,95.97,575000000.0
2008-02-08 03:02:00,95.97,95.98,95.97,95.98,451200000.0
2008-02-08 03:03:00,95.98,95.99,95.96,95.97,482800000.0
2008-02-08 03:04:00,95.97,95.98,95.96,95.96,365800000.0
2008-02-08 03:05:00,95.96,95.99,95.955,95.98,420500000.0
2008-02-08 03:06:00,95.98,95.99,95.98,95.98,438200000.0
2008-02-08 03:07:00,95.98,95.99,95.97,95.98,520600000.0
2008-02-08 03:08:00,95.98,95.99,95.96,95.99,531800000.0
2008-02-08 03:09:00,95.99,96.01,95.98,95.99,578200000.0
2008-02-08 03:10:00,95.99,96.045,95.99,96.025,410000000.0
2008-02-08 03:11:00,96.025,96.07,96.025,96.06,696100001.0
2008-02-08 03:12:00,96.06,96.09,96.05,96.08,847000000.0
2008-02-08 03:13:00,96.085,96.13,96.085,96.115,705200000.0
2008-02-08 03:14:00,96.115,96.17,96.105,96.15,937200000.0
2008-02-08 03:15:00,96.15,96.15,96.1,96.1,695900000.0
2008-02-08 03:16:00,96.1,96.14,96.1,96.14,730100000.0
2008-02-08 03:17:00,96.14,96.16,96.12,96.12,480900000.0
2008-02-08 03:18:00,96.115,96.13,96.095,96.11,997200000.0
2008-02-08 03:19:00,96.11,96.12,96.07,96.07,549300000.0
2008-02-08 03:20:00,96.07,96.09,96.07,96.08,424300000.0
2008-02-08 03:21:00,96.08,96.09,96.05,96.07,639900000.0
2008-02-08 03:22:00,96.07,96.08,96.07,96.08,270900000.0
2008-02-08 03:23:00,96.08,96.08,96.05,96.05,290900000.0
2008-02-08 03:24:00,96.05,96.07,96.04,96.07,253100000.0
2008-02-08 03:25:00,96.07,96.09,96.07,96.07,136500000.0
2008-02-08 03:26:00,96.07,96.08,96.07,96.08,150800000.0
2008-02-08 03:27:00,96.08,96.08,96.07,96.07,149000000.0
2008-02-08 03:28:00,96.07,96.08,96.035,96.045,347300000.0
2008-02-08 03:29:00,96.045,96.05,96.03,96.045,745000000.0
2008-02-08 03:30:00,96.045,96.1,96.045,96.09,904550000.0
2008-02-08 03:31:00,96.09,96.12,96.085,96.1,540800000.0
2008-02-08 03:32:00,96.1,96.11,96.08,96.08,951200000.0
2008-02-08 03:33:00,96.07,96.09,96.07,96.08,1068000000.0
2008-02-08 03:34:00,96.08,96.09,96.07,96.09,970400000.0
2008-02-08 03:35:00,96.09,96.09,96.09,96.09,233600000.0
2008-02-08 03:36:00,96.09,96.09,96.09,96.09,560000000.0
2008-02-08 03:37:00,96.09,96.09,96.05,96.07,434600000.0
2008-02-08 03:38:00,96.07,96.07,96.06,96.07,350400000.0
2008-02-08 03:39:00,96.07,96.08,96.06,96.08,549200000.0
2008-02-08 03:40:00,96.08,96.12,96.07,96.12,396300000.0
2008-02-08 03:41:00,96.12,96.13,96.12,96.12,420800000.0
2008-02-08 03:42:00,96.12,96.12,96.09,96.1,713600000.0
2008-02-08 03:43:00,96.11,96.11,96.1,96.11,459200000.0
2008-02-08 03:44:00,96.11,96.11,96.09,96.09,367400000.0
2008-02-08 03:45:00,96.09,96.1,96.09,96.1,500800000.0
2008-02-08 03:46:00,96.1,96.11,96.1,96.1,456000000.0
2008-02-08 03:47:00,96.1,96.12,96.1,96.11,605600000.0
2008-02-08 03:48:00,96.11,96.12,96.1,96.1,692000000.0
2008-02-08 03:49:00,96.1,96.1,96.06,96.06,553000000.0
2008-02-08 03:50:00,96.06,96.06,96.04,96.05,440400000.0
2008-02-08 03:51:00,96.05,96.06,96.045,96.06,528800000.0
2008-02-08 03:52:00,96.06,96.06,96.04,96.06,296600000.0
2008-02-08 03:53:00,96.06,96.06,95.985,96.02,753800000.0
2008-02-08 03:54:00,96.02,96.05,96.02,96.04,444000000.0
2008-02-08 03:55:00,96.04,96.06,96.02,96.04,614800000.0
2008-02-08 03:56:00,96.04,96.07,96.04,96.07,277700000.0
2008-02-08 03:57:00,96.07,96.08,96.07,96.07,259200000.0
2008-02-08 03:58:00,96.07,96.08,96.06,96.07,264600000.0
2008-02-08 03:59:00,96.07,96.08,96.045,96.065,567000000.0
2008-02-08 04:00:00,96.065,96.075,96.04,96.06,609700000.0
2008-02-08 04:01:00,96.06,96.07,96.05,96.05,866700000.0
2008-02-08 04:02:00,96.05,96.07,96.05,96.07,603700000.0
2008-02-08 04:03:00,96.07,96.07,96.04,96.04,1021100000.0
2008-02-08 04:04:00,96.04,96.09,96.04,96.08,820100000.0
2008-02-08 04:05:00,96.075,96.1,96.065,96.1,1338200000.0
2008-02-08 04:06:00,96.1,96.12,96.1,96.12,559300000.0
2008-02-08 04:07:00,96.12,96.17,96.12,96.17,584000000.0
2008-02-08 04:08:00,96.17,96.18,96.17,96.18,529600000.0
2008-02-08 04:09:00,96.18,96.19,96.17,96.17,466200000.0
2008-02-08 04:10:00,96.17,96.17,96.17,96.17,484800000.0
2008-02-08 04:11:00,96.17,96.18,96.17,96.18,440000000.0
2008-02-08 04:12:00,96.18,96.19,96.17,96.17,440400000.0
2008-02-08 04:13:00,96.17,96.17,96.12,96.14,976700000.0
2008-02-08 04:14:00,96.14,96.14,96.13,96.13,710500000.0
2008-02-08 04:15:00,96.13,96.13,96.115,96.12,1385400000.0
2008-02-08 04:16:00,96.12,96.125,96.12,96.12,344300000.0
2008-02-08 04:17:00,96.12,96.14,96.12,96.14,705300000.0
2008-02-08 04:18:00,96.14,96.14,96.1,96.11,1289800000.0
2008-02-08 04:19:00,96.11,96.11,96.095,96.095,901600000.0
2008-02-08 04:20:00,96.09,96.1,96.08,96.08,1120100000.0
2008-02-08 04:21:00,96.08,96.095,96.07,96.085,1707900000.0
2008-02-08 04:22:00,96.085,96.09,96.075,96.08,1245800000.0
2008-02-08 04:23:00,96.08,96.09,96.075,96.075,803300000.0
2008-02-08 04:24:00,96.075,96.09,96.07,96.07,803300000.0
2008-02-08 04:25:00,96.07,96.09,96.03,96.04,891300000.0
2008-02-08 04:26:00,96.04,96.045,96.02,96.03,1954700000.0
2008-02-08 04:27:00,96.03,96.04,96.03,96.04,2028400000.0
2008-02-08 04:28:00,96.04,96.07,96.04,96.04,1337600000.0
2008-02-08 04:29:00,96.04,96.04,96.01,96.02,856100000.0
2008-02-08 04:30:00,96.02,96.03,96.005,96.01,774000000.0
2008-02-08 04:31:00,96.01,96.04,96.01,96.015,839400000.0
2008-02-08 04:32:00,96.015,96.02,96.015,96.015,762400000.0
2008-02-08 04:33:00,96.015,96.03,96.015,96.02,1219400000.0
2008-02-08 04:34:00,96.02,96.02,96.01,96.01,601500000.0
2008-02-08 04:35:00,96.01,96.03,96.005,96.02,850900000.0
2008-02-08 04:36:00,96.02,96.03,96.01,96.02,840200000.0
2008-02-08 04:37:00,96.02,96.05,96.01,96.02,616100000.0
2008-02-08 04:38:00,96.02,96.04,96.02,96.025,933600000.0
2008-02-08 04:39:00,96.025,96.04,96.02,96.04,904300000.0
2008-02-08 04:40:00,96.04,96.05,96.04,96.04,650600000.0
2008-02-08 04:41:00,96.04,96.07,96.04,96.06,384800000.0
2008-02-08 04:42:00,96.06,96.06,96.035,96.05,456800000.0
2008-02-08 04:43:00,96.05,96.05,96.05,96.05,356600000.0
2008-02-08 04:44:00,96.05,96.07,96.03,96.07,571200000.0
2008-02-08 04:45:00,96.07,96.09,96.07,96.09,478400000.0
2008-02-08 04:46:00,96.09,96.11,96.08,96.11,370000000.0
2008-02-08 04:47:00,96.11,96.12,96.11,96.11,551800000.0
2008-02-08 04:48:00,96.11,96.13,96.1,96.12,444200000.0
2008-02-08 04:49:00,96.12,96.12,96.11,96.11,201600000.0
2008-02-08 04:50:00,96.11,96.12,96.11,96.11,442400000.0
2008-02-08 04:51:00,96.11,96.14,96.11,96.13,459800000.0
2008-02-08 04:52:00,96.13,96.16,96.12,96.15,356300000.0
2008-02-08 04:53:00,96.15,96.15,96.14,96.15,520400000.0
2008-02-08 04:54:00,96.15,96.16,96.15,96.16,438500000.0
2008-02-08 04:55:00,96.16,96.17,96.16,96.17,402900000.0
2008-02-08 04:56:00,96.17,96.17,96.17,96.17,363600000.0
2008-02-08 04:57:00,96.17,96.18,96.15,96.18,408500000.0
2008-02-08 04:58:00,96.18,96.2,96.18,96.2,522300000.0
2008-02-08 04:59:00,96.2,96.2,96.18,96.2,374400000.0
2008-02-08 05:00:00,96.2,96.2,96.18,96.18,299900000.0
2008-02-08 05:01:00,96.18,96.19,96.17,96.17,340800000.0
2008-02-08 05:02:00,96.17,96.17,96.16,96.16,408600000.0
2008-02-08 05:03:00,96.16,96.18,96.15,96.18,748900000.0
2008-02-08 05:04:00,96.18,96.19,96.17,96.18,538100000.0
2008-02-08 05:05:00,96.18,96.18,96.17,96.17,233500000.0
2008-02-08 05:06:00,96.17,96.17,96.13,96.13,591600000.0
2008-02-08 05:07:00,96.13,96.16,96.13,96.14,264800000.0
2008-02-08 05:08:00,96.14,96.15,96.13,96.13,175200000.0
2008-02-08 05:09:00,96.13,96.14,96.13,96.14,174000000.0
2008-02-08 05:10:00,96.14,96.14,96.095,96.12,664600000.0
2008-02-08 05:11:00,96.12,96.12,96.11,96.12,635400000.0
2008-02-08 05:12:00,96.12,96.14,96.12,96.14,1048700000.0
2008-02-08 05:13:00,96.14,96.2,96.14,96.19,1286400000.0
2008-02-08 05:14:00,96.19,96.195,96.18,96.19,592550000.0
2008-02-08 05:15:00,96.19,96.2,96.18,96.18,1230800000.0
2008-02-08 05:16:00,96.18,96.2,96.16,96.17,978100000.0
2008-02-08 05:17:00,96.17,96.18,96.17,96.17,982300000.0
2008-02-08 05:18:00,96.17,96.18,96.16,96.165,1284400000.0
2008-02-08 05:19:00,96.165,96.17,96.15,96.17,909000000.0
2008-02-08 05:20:00,96.17,96.17,96.155,96.16,1279600000.0
2008-02-08 05:21:00,96.16,96.19,96.155,96.18,586850000.0
2008-02-08 05:22:00,96.18,96.18,96.16,96.18,1356200000.0
2008-02-08 05:23:00,96.18,96.18,96.17,96.17,424800000.0
2008-02-08 05:24:00,96.17,96.17,96.15,96.16,572500000.0
2008-02-08 05:25:00,96.16,96.16,96.14,96.14,590400000.0
2008-02-08 05:26:00,96.145,96.17,96.14,96.17,474400000.0
2008-02-08 05:27:00,96.17,96.2,96.17,96.2,411500000.0
2008-02-08 05:28:00,96.2,96.21,96.19,96.2,778700000.0
2008-02-08 05:29:00,96.2,96.21,96.19,96.2,998800000.0
2008-02-08 05:30:00,96.2,96.23,96.2,96.21,447700000.0
2008-02-08 05:31:00,96.21,96.21,96.2,96.2,435250000.0
2008-02-08 05:32:00,96.2,96.22,96.19,96.22,967700000.0
2008-02-08 05:33:00,96.22,96.22,96.21,96.21,645700000.0
2008-02-08 05:34:00,96.21,96.23,96.21,96.22,1277700000.0
2008-02-08 05:35:00,96.22,96.22,96.21,96.21,1751600000.0
2008-02-08 05:36:00,96.21,96.22,96.2,96.2,975100000.0
2008-02-08 05:37:00,96.2,96.21,96.19,96.21,1486800000.0
2008-02-08 05:38:00,96.21,96.21,96.19,96.2,736900000.0
2008-02-08 05:39:00,96.2,96.2,96.19,96.2,469800000.0
2008-02-08 05:40:00,96.2,96.2,96.18,96.18,1356100000.0
2008-02-08 05:41:00,96.18,96.19,96.17,96.19,1518500000.0
2008-02-08 05:42:00,96.19,96.19,96.17,96.17,407000000.0
2008-02-08 05:43:00,96.17,96.17,96.16,96.17,499800000.0
2008-02-08 05:44:00,96.17,96.18,96.145,96.16,607950000.0
2008-02-08 05:45:00,96.16,96.19,96.16,96.18,830000000.0
2008-02-08 05:46:00,96.18,96.18,96.155,96.155,932800000.0
2008-02-08 05:47:00,96.15,96.17,96.15,96.17,864400000.0
2008-02-08 05:48:00,96.17,96.17,96.135,96.135,430950000.0
2008-02-08 05:49:00,96.135,96.19,96.135,96.19,637600000.0
2008-02-08 05:50:00,96.19,96.2,96.19,96.2,1180600000.0
2008-02-08 05:51:00,96.2,96.21,96.2,96.2,867600000.0
2008-02-08 05:52:00,96.2,96.21,96.2,96.21,417900000.0
2008-02-08 05:53:00,96.21,96.21,96.19,96.2,670700000.0
2008-02-08 05:54:00,96.2,96.2,96.18,96.2,651400000.0
2008-02-08 05:55:00,96.2,96.2,96.165,96.17,634600000.0
2008-02-08 05:56:00,96.17,96.17,96.16,96.17,494500000.0
2008-02-08 05:57:00,96.18,96.19,96.17,96.19,966700000.0
2008-02-08 05:58:00,96.19,96.19,96.16,96.16,505300000.0
2008-02-08 05:59:00,96.16,96.18,96.16,96.18,895000000.0
2008-02-08 06:00:00,96.18,96.19,96.18,96.18,533000000.0
2008-02-08 06:01:00,96.18,96.18,96.17,96.18,1017400000.0
2008-02-08 06:02:00,96.18,96.185,96.17,96.17,1004300000.0
2008-02-08 06:03:00,96.17,96.17,96.15,96.15,577800000.0
2008-02-08 06:04:00,96.15,96.16,96.15,96.16,717200000.0
2008-02-08 06:05:00,96.16,96.16,96.15,96.16,458700000.0
2008-02-08 06:06:00,96.16,96.16,96.135,96.14,890600000.0
2008-02-08 06:07:00,96.14,96.14,96.12,96.13,909900000.0
2008-02-08 06:08:00,96.13,96.13,96.105,96.12,1533900000.0
2008-02-08 06:09:00,96.12,96.12,96.09,96.11,1405400000.0
2008-02-08 06:10:00,96.11,96.12,96.11,96.11,655300000.0
2008-02-08 06:11:00,96.11,96.12,96.11,96.12,829500000.0
2008-02-08 06:12:00,96.12,96.16,96.12,96.13,870100000.0
2008-02-08 06:13:00,96.13,96.14,96.12,96.12,1540500000.0
2008-02-08 06:14:00,96.12,96.14,96.11,96.13,940500000.0
2008-02-08 06:15:00,96.13,96.15,96.11,96.11,773400000.0
2008-02-08 06:16:00,96.11,96.14,96.11,96.13,1171900000.0
2008-02-08 06:17:00,96.13,96.15,96.12,96.12,691000000.0
2008-02-08 06:18:00,96.12,96.13,96.1,96.11,435500000.0
2008-02-08 06:19:00,96.11,96.11,96.1,96.1,524400000.0
2008-02-08 06:20:00,96.1,96.12,96.1,96.11,415300000.0
2008-02-08 06:21:00,96.11,96.12,96.1,96.11,455600000.0
2008-02-08 06:22:00,96.11,96.11,96.1,96.1,514100000.0
2008-02-08 06:23:00,96.1,96.11,96.09,96.11,869800000.0
2008-02-08 06:24:00,96.11,96.11,96.1,96.11,1788100000.0
2008-02-08 06:25:00,96.11,96.12,96.11,96.11,533200001.0
2008-02-08 06:26:00,96.11,96.11,96.1,96.11,1309800000.0
2008-02-08 06:27:00,96.11,96.11,96.1,96.11,691700000.0
2008-02-08 06:28:00,96.11,96.11,96.105,96.11,973300000.0
2008-02-08 06:29:00,96.11,96.11,96.1,96.11,825450000.0
2008-02-08 06:30:00,96.11,96.11,96.1,96.11,855900000.0
2008-02-08 06:31:00,96.11,96.11,96.1,96.11,1188300000.0
2008-02-08 06:32:00,96.11,96.13,96.11,96.12,445900000.0
2008-02-08 06:33:00,96.12,96.12,96.095,96.095,1549400000.0
2008-02-08 06:34:00,96.095,96.1,96.095,96.1,1274000000.0
2008-02-08 06:35:00,96.1,96.1,96.09,96.1,1185200000.0
2008-02-08 06:36:00,96.1,96.16,96.1,96.15,1629600000.0
2008-02-08 06:37:00,96.15,96.17,96.12,96.12,755500000.0
2008-02-08 06:38:00,96.12,96.13,96.11,96.13,796100000.0
2008-02-08 06:39:00,96.12,96.13,96.12,96.13,1336500000.0
2008-02-08 06:40:00,96.13,96.13,96.12,96.12,451400000.0
2008-02-08 06:41:00,96.12,96.13,96.11,96.11,654400000.0
2008-02-08 06:42:00,96.11,96.11,96.11,96.11,884500000.0
2008-02-08 06:43:00,96.11,96.12,96.11,96.115,1078000000.0
2008-02-08 06:44:00,96.0,96.01,96.0,96.0,1499600000.0
2008-02-08 06:45:00,96.12,96.13,96.1,96.11,1499600000.0
2008-02-08 06:46:00,96.11,96.11,96.1,96.1,1503800000.0
2008-02-08 06:47:00,96.1,96.1,96.06,96.065,1473900000.0
2008-02-08 06:48:00,96.065,96.13,96.065,96.13,1164300000.0
2008-02-08 06:49:00,96.13,96.13,96.11,96.11,779800000.0
2008-02-08 06:50:00,96.11,96.12,96.11,96.115,1034700000.0
2008-02-08 06:51:00,96.115,96.12,96.1,96.11,911900000.0
2008-02-08 06:52:00,96.11,96.12,96.11,96.11,1351400000.0
2008-02-08 06:53:00,96.11,96.13,96.11,96.12,1001000000.0
2008-02-08 06:54:00,96.12,96.12,96.07,96.07,824200000.0
2008-02-08 06:55:00,96.07,96.09,96.07,96.09,472100000.0
2008-02-08 06:56:00,96.09,96.09,96.065,96.065,539950000.0
2008-02-08 06:57:00,96.065,96.08,96.05,96.08,878500000.0
2008-02-08 06:58:00,96.08,96.115,96.075,96.115,467700000.0
2008-02-08 06:59:00,96.11,96.12,96.09,96.09,940700000.0
2008-02-08 07:00:00,96.085,96.09,96.065,96.07,876800000.0
2008-02-08 07:01:00,96.07,96.075,96.06,96.07,1379000000.0
2008-02-08 07:02:00,96.07,96.07,96.065,96.065,1335600000.0
2008-02-08 07:03:00,96.065,96.08,96.06,96.08,889200000.0
2008-02-08 07:04:00,96.08,96.09,96.07,96.07,722400000.0
2008-02-08 07:05:00,96.07,96.09,96.07,96.09,685900000.0
2008-02-08 07:06:00,96.09,96.11,96.09,96.1,446800000.0
2008-02-08 07:07:00,96.1,96.12,96.09,96.11,790900000.0
2008-02-08 07:08:00,96.11,96.12,96.105,96.11,643700000.0
2008-02-08 07:09:00,96.11,96.115,96.11,96.11,1888000000.0
2008-02-08 07:10:00,96.11,96.12,96.11,96.12,1433000000.0
2008-02-08 07:11:00,96.12,96.12,96.1,96.11,874300000.0
2008-02-08 07:12:00,96.11,96.12,96.11,96.11,916100000.0
2008-02-08 07:13:00,96.11,96.115,96.08,96.09,1128700000.0
2008-02-08 07:14:00,96.09,96.09,96.04,96.04,1076600000.0
2008-02-08 07:15:00,96.04,96.07,96.03,96.07,848600000.0
2008-02-08 07:16:00,96.07,96.07,96.05,96.07,507300000.0
2008-02-08 07:17:00,96.07,96.08,96.07,96.07,513200000.0
2008-02-08 07:18:00,96.07,96.07,96.065,96.065,1200400000.0
2008-02-08 07:19:00,96.065,96.08,96.065,96.08,589400000.0
2008-02-08 07:20:00,96.08,96.09,96.065,96.09,445400000.0
2008-02-08 07:21:00,96.09,96.1,96.085,96.1,537200000.0
2008-02-08 07:22:00,96.1,96.1,96.085,96.085,498900000.0
2008-02-08 07:23:00,96.085,96.1,96.085,96.1,416150000.0
2008-02-08 07:24:00,96.1,96.1,96.09,96.09,24100000.0
2008-02-08 07:25:00,96.1,96.1,96.09,96.09,309900000.0
2008-02-08 07:26:00,96.09,96.11,96.09,96.09,761300000.0
2008-02-08 07:27:00,96.09,96.11,96.09,96.11,668800000.0
2008-02-08 07:28:00,96.11,96.11,96.09,96.11,573100000.0
2008-02-08 07:29:00,96.11,96.11,96.1,96.11,543900000.0
2008-02-08 07:30:00,96.11,96.11,96.1,96.1,848700000.0
2008-02-08 07:31:00,96.11,96.11,96.08,96.08,603700000.0
2008-02-08 07:32:00,96.08,96.09,96.08,96.08,708900000.0
2008-02-08 07:33:00,96.08,96.08,96.06,96.065,576700000.0
2008-02-08 07:34:00,96.065,96.085,96.065,96.07,873500000.0
2008-02-08 07:35:00,96.07,96.08,96.07,96.07,1110900000.0
2008-02-08 07:36:00,96.07,96.09,96.07,96.07,836300000.0
2008-02-08 07:37:00,96.07,96.08,96.065,96.07,937100000.0
2008-02-08 07:38:00,96.07,96.08,96.07,96.08,653900000.0
2008-02-08 07:39:00,96.08,96.1,96.08,96.1,723600000.0
2008-02-08 07:40:00,96.1,96.1,96.04,96.05,571100000.0
2008-02-08 07:41:00,96.05,96.07,96.01,96.01,734400000.0
2008-02-08 07:42:00,96.01,96.03,96.01,96.02,429700000.0
2008-02-08 07:43:00,96.02,96.03,96.01,96.03,389100000.0
2008-02-08 07:44:00,96.03,96.03,96.01,96.01,733100000.0
2008-02-08 07:45:00,96.01,96.01,95.985,95.99,445200000.0
2008-02-08 07:46:00,95.99,96.0,95.96,95.97,370700000.0
2008-02-08 07:47:00,95.97,95.97,95.94,95.96,520400000.0
2008-02-08 07:48:00,95.96,95.98,95.96,95.96,388700000.0
2008-02-08 07:49:00,95.96,95.97,95.955,95.97,572800000.0
2008-02-08 07:50:00,95.97,96.02,95.96,95.99,518250000.0
2008-02-08 07:51:00,95.99,95.99,95.96,95.97,396600000.0
2008-02-08 07:52:00,95.97,95.975,95.95,95.95,465900000.0
2008-02-08 07:53:00,95.95,95.96,95.94,95.96,863800000.0
2008-02-08 07:54:00,95.96,95.96,95.94,95.94,437700000.0
2008-02-08 07:55:00,95.94,95.96,95.93,95.96,485550000.0
2008-02-08 07:56:00,95.96,95.97,95.96,95.965,562400000.0
2008-02-08 07:57:00,95.965,95.97,95.96,95.97,847700000.0
2008-02-08 07:58:00,95.97,96.0,95.97,96.0,474900000.0
2008-02-08 07:59:00,96.0,96.01,95.99,96.0,501300000.0
2008-02-08 08:00:00,96.0,96.0,95.98,95.98,528700000.0
2008-02-08 08:01:00,95.98,96.0,95.98,95.98,626400000.0
2008-02-08 08:02:00,95.99,96.0,95.98,96.0,456800000.0
2008-02-08 08:03:00,96.0,96.0,95.98,95.98,879700000.0
2008-02-08 08:04:00,95.98,95.98,95.98,95.98,548000000.0
2008-02-08 08:05:00,95.98,96.0,95.98,96.0,544200000.0
2008-02-08 08:06:00,96.0,96.0,95.985,95.99,566400000.0
2008-02-08 08:07:00,95.99,96.01,95.99,95.99,604050000.0
2008-02-08 08:08:00,95.99,95.99,95.98,95.985,791100000.0
2008-02-08 08:09:00,95.985,96.01,95.985,96.01,392800000.0
2008-02-08 08:10:00,96.01,96.01,95.99,95.99,1117700000.0
2008-02-08 08:11:00,95.99,95.99,95.975,95.98,1065000000.0
2008-02-08 08:12:00,95.98,96.0,95.98,96.0,620500000.0
2008-02-08 08:13:00,96.0,96.01,95.995,96.01,673600000.0
2008-02-08 08:14:00,96.01,96.02,96.01,96.02,414400000.0
2008-02-08 08:15:00,96.02,96.02,96.0,96.0,414600000.0
2008-02-08 08:16:00,96.0,96.0,95.985,95.99,486000000.0
2008-02-08 08:17:00,95.99,95.99,95.97,95.98,441100000.0
2008-02-08 08:18:00,95.98,96.01,95.98,95.99,442100000.0
2008-02-08 08:19:00,95.99,96.02,95.99,96.02,419800000.0
2008-02-08 08:20:00,96.02,96.03,96.02,96.03,707000000.0
2008-02-08 08:21:00,96.03,96.03,96.025,96.025,1277300000.0
2008-02-08 08:22:00,96.025,96.025,96.02,96.02,333600000.0
2008-02-08 08:23:00,96.02,96.03,96.015,96.03,438600000.0
2008-02-08 08:24:00,96.03,96.06,96.03,96.04,442900000.0
2008-02-08 08:25:00,96.04,96.04,96.025,96.04,632400000.0
2008-02-08 08:26:00,96.04,96.04,96.025,96.025,555000000.0
2008-02-08 08:27:00,96.025,96.04,96.02,96.025,839800000.0
2008-02-08 08:28:00,96.025,96.04,96.02,96.04,456800000.0
2008-02-08 08:29:00,96.04,96.04,96.025,96.025,1744700000.0
2008-02-08 08:30:00,96.025,96.06,96.025,96.05,1232000000.0
2008-02-08 08:31:00,96.05,96.08,96.05,96.06,557600000.0
2008-02-08 08:32:00,96.06,96.06,96.05,96.055,657500000.0
2008-02-08 08:33:00,96.055,96.06,96.05,96.06,1195300000.0
2008-02-08 08:34:00,96.06,96.065,96.05,96.055,197900000.0
2008-02-08 08:35:00,96.055,96.065,96.045,96.06,294400000.0
2008-02-08 08:36:00,96.06,96.06,96.05,96.055,54400000.0
2008-02-08 08:37:00,96.055,96.065,96.05,96.05,170400000.0
2008-02-08 08:38:00,96.05,96.065,96.05,96.06,171800000.0
2008-02-08 08:39:00,96.06,96.07,96.05,96.055,66700000.0
2008-02-08 08:40:00,96.055,96.06,96.04,96.04,58600000.0
2008-02-08 08:41:00,96.04,96.055,96.0,96.025,183200000.0
2008-02-08 08:42:00,96.025,96.06,96.02,96.055,214400000.0
2008-02-08 08:43:00,96.055,96.065,96.055,96.06,117900000.0
2008-02-08 08:44:00,96.06,96.06,96.04,96.055,85400000.0
2008-02-08 08:45:00,96.055,96.07,96.055,96.065,183200000.0
2008-02-08 08:46:00,96.065,96.07,96.055,96.065,72100000.0
2008-02-08 08:47:00,96.065,96.065,96.05,96.06,260500000.0
2008-02-08 08:48:00,96.06,96.06,96.05,96.06,111300000.0
2008-02-08 08:49:00,96.06,96.06,96.045,96.05,193200000.0
2008-02-08 08:50:00,96.05,96.05,96.04,96.04,153000000.0
2008-02-08 08:51:00,96.04,96.07,96.04,96.07,66900000.0
2008-02-08 08:52:00,96.07,96.115,96.07,96.105,56200000.0
2008-02-08 08:53:00,96.105,96.15,96.105,96.135,140100000.0
2008-02-08 08:54:00,96.135,96.15,96.125,96.13,57900000.0
2008-02-08 08:55:00,96.13,96.15,96.12,96.15,65800000.0
2008-02-08 08:56:00,96.15,96.175,96.135,96.16,118700000.0
2008-02-08 08:57:00,96.16,96.24,96.15,96.19,155300000.0
2008-02-08 08:58:00,96.15,96.21,96.13,96.19,107100000.0
2008-02-08 08:59:00,96.19,96.235,96.19,96.22,55500000.0
2008-02-08 09:00:00,96.22,96.23,96.205,96.22,53400000.0
2008-02-08 09:01:00,96.22,96.225,96.17,96.21,621600000.0
2008-02-08 09:02:00,96.21,96.235,96.2,96.225,418500000.0
2008-02-08 09:03:00,96.225,96.225,96.165,96.18,216500000.0
2008-02-08 09:04:00,96.18,96.23,96.165,96.195,105000000.0
2008-02-08 09:05:00,96.195,96.205,96.18,96.2,68000000.0
2008-02-08 09:06:00,96.2,96.2,96.16,96.165,78700000.0
2008-02-08 09:07:00,96.165,96.18,96.155,96.165,55400000.0
2008-02-08 09:08:00,96.165,96.17,96.155,96.165,53900000.0
2008-02-08 09:09:00,96.165,96.2,96.165,96.19,63000000.0
2008-02-08 09:10:00,96.19,96.215,96.18,96.215,620700000.0
2008-02-08 09:11:00,96.215,96.22,96.205,96.22,228700000.0
2008-02-08 09:12:00,96.22,96.26,96.22,96.24,129700000.0
2008-02-08 09:13:00,96.24,96.285,96.24,96.28,261300000.0
2008-02-08 09:14:00,96.28,96.29,96.255,96.255,296700000.0
2008-02-08 09:15:00,96.255,96.315,96.255,96.315,87100000.0
2008-02-08 09:16:00,96.32,96.35,96.315,96.335,133100000.0
2008-02-08 09:17:00,96.335,96.405,96.33,96.365,153200000.0
2008-02-08 09:18:00,96.365,96.365,96.335,96.35,267200000.0
2008-02-08 09:19:00,96.35,96.365,96.33,96.35,201500000.0
2008-02-08 09:20:00,96.365,96.37,96.295,96.295,169500000.0
2008-02-08 09:21:00,96.29,96.315,96.28,96.31,53400000.0
2008-02-08 09:22:00,96.31,96.32,96.275,96.285,52800000.0
2008-02-08 09:23:00,96.27,96.29,96.26,96.28,67100000.0
2008-02-08 09:24:00,96.28,96.305,96.265,96.29,55800000.0
2008-02-08 09:25:00,96.29,96.295,96.26,96.27,61700000.0
2008-02-08 09:26:00,96.27,96.32,96.27,96.32,69000000.0
2008-02-08 09:27:00,96.32,96.35,96.31,96.335,54700000.0
2008-02-08 09:28:00,96.335,96.345,96.31,96.33,53700000.0
2008-02-08 09:29:00,96.33,96.345,96.325,96.335,53100000.0
2008-02-08 09:30:00,96.335,96.355,96.32,96.33,181900000.0
2008-02-08 09:31:00,96.33,96.33,96.305,96.32,183400000.0
2008-02-08 09:32:00,96.32,96.325,96.275,96.285,187800000.0
2008-02-08 09:33:00,96.275,96.295,96.235,96.245,65400000.0
2008-02-08 09:34:00,96.24,96.3,96.24,96.27,58400000.0
2008-02-08 09:35:00,96.27,96.27,96.2,96.205,74600000.0
2008-02-08 09:36:00,96.205,96.205,96.145,96.16,50700000.0
2008-02-08 09:37:00,96.16,96.21,96.14,96.155,195200000.0
2008-02-08 09:38:00,96.155,96.205,96.155,96.19,134300000.0
2008-02-08 09:39:00,96.19,96.21,96.16,96.2,104000000.0
2008-02-08 09:40:00,96.2,96.205,96.16,96.195,65100000.0
2008-02-08 09:41:00,96.195,96.21,96.15,96.15,51600000.0
2008-02-08 09:42:00,96.15,96.185,96.115,96.155,49000000.0
2008-02-08 09:43:00,96.155,96.17,96.14,96.145,74200000.0
2008-02-08 09:44:00,96.145,96.18,96.145,96.175,53200000.0
2008-02-08 09:45:00,96.175,96.205,96.16,96.175,63400000.0
2008-02-08 09:46:00,96.175,96.21,96.165,96.19,75700000.0
2008-02-08 09:47:00,96.19,96.19,96.17,96.17,59800000.0
2008-02-08 09:48:00,96.17,96.175,96.125,96.155,66500000.0
2008-02-08 09:49:00,96.155,96.18,96.155,96.17,55300000.0
2008-02-08 09:50:00,96.17,96.17,96.12,96.155,56700000.0
2008-02-08 09:51:00,96.155,96.2,96.15,96.2,72600000.0
2008-02-08 09:52:00,96.2,96.245,96.185,96.245,66200000.0
2008-02-08 09:53:00,96.245,96.26,96.22,96.26,51700000.0
2008-02-08 09:54:00,96.26,96.305,96.25,96.3,47400000.0
2008-02-08 09:55:00,96.3,96.325,96.295,96.315,54600000.0
2008-02-08 09:56:00,96.315,96.36,96.315,96.325,98900000.0
2008-02-08 09:57:00,96.325,96.335,96.29,96.31,77100000.0
2008-02-08 09:58:00,96.31,96.36,96.3,96.33,82100000.0
2008-02-08 09:59:00,96.33,96.35,96.32,96.33,265900000.0
2008-02-08 10:00:00,96.33,96.33,96.23,96.26,289400000.0
2008-02-08 10:01:00,96.26,96.27,96.225,96.25,167000000.0
2008-02-08 10:02:00,96.25,96.26,96.205,96.205,253900000.0
2008-02-08 10:03:00,96.205,96.26,96.2,96.235,497500000.0
2008-02-08 10:04:00,96.235,96.25,96.225,96.25,115800000.0
2008-02-08 10:05:00,96.25,96.25,96.21,96.21,81500000.0
2008-02-08 10:06:00,96.21,96.305,96.21,96.305,97600000.0
2008-02-08 10:07:00,96.31,96.32,96.28,96.31,343100000.0
2008-02-08 10:08:00,96.31,96.34,96.275,96.28,147700000.0
2008-02-08 10:09:00,96.28,96.34,96.27,96.33,343700000.0
2008-02-08 10:10:00,96.33,96.34,96.31,96.315,375100000.0
2008-02-08 10:11:00,96.315,96.34,96.31,96.34,876500000.0
2008-02-08 10:12:00,96.34,96.36,96.32,96.36,598200000.0
2008-02-08 10:13:00,96.36,96.41,96.335,96.36,298900000.0
2008-02-08 10:14:00,96.37,96.38,96.335,96.38,192300000.0
2008-02-08 10:15:00,96.38,96.4,96.365,96.4,101700000.0
2008-02-08 10:16:00,96.41,96.415,96.35,96.375,98900000.0
2008-02-08 10:17:00,96.375,96.4,96.335,96.345,89100000.0
2008-02-08 10:18:00,96.345,96.36,96.335,96.36,186700000.0
2008-02-08 10:19:00,96.36,96.37,96.35,96.355,69700000.0
2008-02-08 10:20:00,96.355,96.385,96.355,96.385,67500000.0
2008-02-08 10:21:00,96.385,96.39,96.36,96.38,76300000.0
2008-02-08 10:22:00,96.38,96.405,96.365,96.405,45000000.0
2008-02-08 10:23:00,96.405,96.45,96.395,96.45,60600000.0
2008-02-08 10:24:00,96.45,96.48,96.42,96.48,97200000.0
2008-02-08 10:25:00,96.48,96.51,96.475,96.51,60400000.0
2008-02-08 10:26:00,96.51,96.52,96.47,96.48,98200000.0
2008-02-08 10:27:00,96.475,96.485,96.46,96.48,64900000.0
2008-02-08 10:28:00,96.48,96.485,96.46,96.48,113600000.0
2008-02-08 10:29:00,96.48,96.51,96.46,96.465,318300000.0
2008-02-08 10:30:00,96.465,96.5,96.455,96.485,137700000.0
2008-02-08 10:31:00,96.48,96.48,96.44,96.45,171700000.0
2008-02-08 10:32:00,96.45,96.465,96.445,96.46,64500000.0
2008-02-08 10:33:00,96.46,96.46,96.435,96.44,89200000.0
2008-02-08 10:34:00,96.44,96.48,96.44,96.48,77400000.0
2008-02-08 10:35:00,96.48,96.53,96.47,96.52,50800000.0
2008-02-08 10:36:00,96.525,96.53,96.505,96.515,73200000.0
2008-02-08 10:37:00,96.515,96.55,96.51,96.545,56000000.0
2008-02-08 10:38:00,96.545,96.56,96.5,96.51,51600000.0
2008-02-08 10:39:00,96.51,96.515,96.49,96.5,64500000.0
2008-02-08 10:40:00,96.5,96.505,96.455,96.455,54000000.0
2008-02-08 10:41:00,96.455,96.46,96.45,96.455,147400000.0
2008-02-08 10:42:00,96.455,96.505,96.455,96.49,49800000.0
2008-02-08 10:43:00,96.49,96.535,96.485,96.52,78500000.0
2008-02-08 10:44:00,96.52,96.55,96.505,96.52,110000000.0
2008-02-08 10:45:00,96.52,96.53,96.5,96.515,53100000.0
2008-02-08 10:46:00,96.515,96.515,96.465,96.47,50400000.0
2008-02-08 10:47:00,96.47,96.47,96.38,96.42,80500000.0
2008-02-08 10:48:00,96.42,96.43,96.37,96.38,78100000.0
2008-02-08 10:49:00,96.375,96.385,96.35,96.36,73600000.0
2008-02-08 10:50:00,96.36,96.43,96.35,96.41,191600000.0
2008-02-08 10:51:00,96.415,96.415,96.375,96.385,173000000.0
2008-02-08 10:52:00,96.385,96.46,96.38,96.435,113200000.0
2008-02-08 10:53:00,96.43,96.43,96.37,96.375,114300000.0
2008-02-08 10:54:00,96.375,96.395,96.37,96.38,84500000.0
2008-02-08 10:55:00,96.38,96.405,96.345,96.36,114000000.0
2008-02-08 10:56:00,96.36,96.39,96.36,96.375,60400000.0
2008-02-08 10:57:00,96.375,96.415,96.36,96.41,59300000.0
2008-02-08 10:58:00,96.41,96.41,96.34,96.355,301000000.0
2008-02-08 10:59:00,96.355,96.435,96.355,96.435,108500000.0
2008-02-08 11:00:00,96.435,96.445,96.42,96.425,78900000.0
2008-02-08 11:01:00,96.42,96.435,96.41,96.43,108700000.0
2008-02-08 11:02:00,96.43,96.465,96.415,96.43,182600000.0
2008-02-08 11:03:00,96.43,96.44,96.39,96.395,76300000.0
2008-02-08 11:04:00,96.395,96.445,96.395,96.44,77900000.0
2008-02-08 11:05:00,96.44,96.46,96.43,96.45,63400000.0
2008-02-08 11:06:00,96.45,96.48,96.44,96.48,124300000.0
2008-02-08 11:07:00,96.48,96.49,96.455,96.455,277300000.0
2008-02-08 11:08:00,96.455,96.495,96.45,96.46,189900000.0
2008-02-08 11:09:00,96.46,96.46,96.44,96.45,148600000.0
2008-02-08 11:10:00,96.45,96.5,96.45,96.485,97200000.0
2008-02-08 11:11:00,96.475,96.485,96.45,96.47,122700000.0
2008-02-08 11:12:00,96.475,96.485,96.465,96.465,76100000.0
2008-02-08 11:13:00,96.465,96.475,96.45,96.46,94400000.0
2008-02-08 11:14:00,96.46,96.48,96.46,96.475,120400000.0
2008-02-08 11:15:00,96.475,96.485,96.455,96.48,86800000.0
2008-02-08 11:16:00,96.48,96.48,96.455,96.475,82500000.0
2008-02-08 11:17:00,96.475,96.475,96.445,96.47,156800000.0
2008-02-08 11:18:00,96.47,96.47,96.435,96.445,71500000.0
2008-02-08 11:19:00,96.445,96.46,96.435,96.455,80300000.0
2008-02-08 11:20:00,96.455,96.455,96.45,96.455,60700000.0
2008-02-08 11:21:00,96.455,96.485,96.445,96.465,152200000.0
2008-02-08 11:22:00,96.465,96.47,96.46,96.46,54900000.0
2008-02-08 11:23:00,96.46,96.46,96.395,96.41,82200000.0
2008-02-08 11:24:00,96.41,96.44,96.39,96.39,111200000.0
2008-02-08 11:25:00,96.39,96.42,96.39,96.4,99900000.0
2008-02-08 11:26:00,96.4,96.415,96.385,96.395,72800000.0
2008-02-08 11:27:00,96.395,96.4,96.39,96.39,73700000.0
2008-02-08 11:28:00,96.39,96.43,96.385,96.42,88100000.0
2008-02-08 11:29:00,96.42,96.44,96.4,96.405,116000000.0
2008-02-08 11:30:00,96.405,96.41,96.39,96.4,94200000.0
2008-02-08 11:31:00,96.4,96.405,96.4,96.4,65700000.0
2008-02-08 11:32:00,96.4,96.4,96.385,96.39,111800000.0
2008-02-08 11:33:00,96.39,96.39,96.39,96.39,124500000.0
2008-02-08 11:34:00,96.39,96.41,96.315,96.35,110000000.0
2008-02-08 11:35:00,96.355,96.355,96.29,96.3,90400000.0
2008-02-08 11:36:00,96.3,96.33,96.28,96.325,71300000.0
2008-02-08 11:37:00,96.325,96.335,96.32,96.335,50300000.0
2008-02-08 11:38:00,96.335,96.37,96.335,96.37,66400000.0
2008-02-08 11:39:00,96.37,96.375,96.34,96.355,145200000.0
2008-02-08 11:40:00,96.35,96.355,96.32,96.33,366400000.0
2008-02-08 11:41:00,96.32,96.35,96.3,96.34,195100000.0
2008-02-08 11:42:00,96.34,96.405,96.34,96.39,106100000.0
2008-02-08 11:43:00,96.39,96.4,96.375,96.39,109000000.0
2008-02-08 11:44:00,96.39,96.405,96.385,96.4,234500000.0
2008-02-08 11:45:00,96.4,96.4,96.385,96.395,50800000.0
2008-02-08 11:46:00,96.395,96.4,96.38,96.38,132700000.0
2008-02-08 11:47:00,96.38,96.435,96.37,96.425,80000000.0
2008-02-08 11:48:00,96.425,96.45,96.425,96.43,94300000.0
2008-02-08 11:49:00,96.43,96.44,96.41,96.41,104500000.0
2008-02-08 11:50:00,96.41,96.48,96.405,96.45,80800000.0
2008-02-08 11:51:00,96.445,96.47,96.43,96.465,69100000.0
2008-02-08 11:52:00,96.465,96.47,96.435,96.435,75500000.0
2008-02-08 11:53:00,96.435,96.44,96.42,96.42,116700000.0
2008-02-08 11:54:00,96.42,96.43,96.4,96.41,128300000.0
2008-02-08 11:55:00,96.41,96.425,96.37,96.37,83100000.0
2008-02-08 11:56:00,96.38,96.38,96.36,96.38,77000000.0
2008-02-08 11:57:00,96.38,96.4,96.375,96.4,52200000.0
2008-02-08 11:58:00,96.4,96.4,96.33,96.33,60600000.0
2008-02-08 11:59:00,96.33,96.34,96.29,96.295,64400000.0
2008-02-08 12:00:00,96.295,96.33,96.265,96.27,145900000.0
2008-02-08 12:01:00,96.27,96.295,96.265,96.27,239500000.0
2008-02-08 12:02:00,96.27,96.27,96.22,96.225,153000000.0
2008-02-08 12:03:00,96.23,96.28,96.22,96.28,163500000.0
2008-02-08 12:04:00,96.28,96.3,96.27,96.28,103200000.0
2008-02-08 12:05:00,96.28,96.3,96.28,96.3,72800000.0
2008-02-08 12:06:00,96.3,96.305,96.28,96.29,117700000.0
2008-02-08 12:07:00,96.29,96.335,96.29,96.3,119600000.0
2008-02-08 12:08:00,96.3,96.31,96.295,96.3,88800000.0
2008-02-08 12:09:00,96.305,96.325,96.3,96.32,100300000.0
2008-02-08 12:10:00,96.32,96.32,96.305,96.305,197300000.0
2008-02-08 12:11:00,96.305,96.325,96.305,96.315,54300000.0
2008-02-08 12:12:00,96.315,96.32,96.275,96.29,100100000.0
2008-02-08 12:13:00,96.29,96.3,96.255,96.265,79900000.0
2008-02-08 12:14:00,96.265,96.275,96.21,96.24,82600000.0
2008-02-08 12:15:00,96.24,96.25,96.225,96.225,87900000.0
2008-02-08 12:16:00,96.225,96.235,96.205,96.205,128000000.0
2008-02-08 12:17:00,96.205,96.22,96.16,96.17,122500000.0
2008-02-08 12:18:00,96.17,96.18,96.155,96.17,118700000.0
2008-02-08 12:19:00,96.17,96.17,96.135,96.155,116700000.0
2008-02-08 12:20:00,96.155,96.155,96.13,96.13,62100000.0
2008-02-08 12:21:00,96.13,96.13,96.05,96.05,116600000.0
2008-02-08 12:22:00,96.05,96.09,96.045,96.085,109600000.0
2008-02-08 12:23:00,96.085,96.125,96.04,96.05,217600000.0
2008-02-08 12:24:00,96.05,96.07,96.025,96.025,112300000.0
2008-02-08 12:25:00,96.03,96.055,96.02,96.05,100700000.0
2008-02-08 12:26:00,96.05,96.07,96.04,96.065,110000000.0
2008-02-08 12:27:00,96.065,96.115,96.065,96.11,139800000.0
2008-02-08 12:28:00,96.11,96.17,96.09,96.115,94400000.0
2008-02-08 12:29:00,96.115,96.13,96.105,96.105,71400000.0
2008-02-08 12:30:00,96.105,96.115,96.08,96.115,65300000.0
2008-02-08 12:31:00,96.115,96.16,96.115,96.15,61700000.0
2008-02-08 12:32:00,96.15,96.15,96.075,96.075,73300000.0
2008-02-08 12:33:00,96.075,96.1,96.07,96.085,59600000.0
2008-02-08 12:34:00,96.085,96.085,96.055,96.08,85300000.0
2008-02-08 12:35:00,96.08,96.09,96.04,96.05,78700000.0
2008-02-08 12:36:00,96.05,96.075,96.05,96.075,57100000.0
2008-02-08 12:37:00,96.075,96.075,96.04,96.05,76100000.0
2008-02-08 12:38:00,96.05,96.055,96.045,96.055,49200000.0
2008-02-08 12:39:00,96.055,96.06,95.99,95.995,62700000.0
2008-02-08 12:40:00,95.995,96.0,95.96,95.96,59800000.0
2008-02-08 12:41:00,95.96,95.975,95.91,95.97,81600000.0
2008-02-08 12:42:00,95.97,95.975,95.95,95.975,58200000.0
2008-02-08 12:43:00,95.975,95.975,95.93,95.93,125700000.0
2008-02-08 12:44:00,95.93,95.94,95.92,95.935,63500000.0
2008-02-08 12:45:00,95.93,95.94,95.87,95.87,81300000.0
2008-02-08 12:46:00,95.875,95.905,95.85,95.87,174600000.0
2008-02-08 12:47:00,95.87,95.9,95.87,95.89,120500000.0
2008-02-08 12:48:00,95.89,95.92,95.87,95.9,74000000.0
2008-02-08 12:49:00,95.9,95.935,95.9,95.93,69300000.0
2008-02-08 12:50:00,95.93,95.93,95.905,95.91,79700000.0
2008-02-08 12:51:00,95.91,95.915,95.89,95.91,69400000.0
2008-02-08 12:52:00,95.91,95.925,95.89,95.9,75400000.0
2008-02-08 12:53:00,95.9,95.91,95.895,95.91,61600000.0
2008-02-08 12:54:00,95.91,95.94,95.91,95.93,53800000.0
2008-02-08 12:55:00,95.93,95.94,95.91,95.93,69300000.0
2008-02-08 12:56:00,95.93,95.95,95.93,95.94,63500000.0
2008-02-08 12:57:00,95.94,95.96,95.925,95.95,81900000.0
2008-02-08 12:58:00,95.95,95.96,95.905,95.95,100300000.0
2008-02-08 12:59:00,95.95,95.97,95.945,95.96,68000000.0
2008-02-08 13:00:00,95.96,95.97,95.95,95.96,67300000.0
2008-02-08 13:01:00,95.96,95.96,95.91,95.92,194400000.0
2008-02-08 13:02:00,95.92,95.92,95.9,95.9,58600000.0
2008-02-08 13:03:00,95.9,95.905,95.88,95.9,63700000.0
2008-02-08 13:04:00,95.9,95.905,95.89,95.89,59600000.0
2008-02-08 13:05:00,95.89,95.895,95.815,95.825,134300000.0
2008-02-08 13:06:00,95.825,95.865,95.8,95.84,74200000.0
2008-02-08 13:07:00,95.84,95.84,95.81,95.82,59100000.0
2008-02-08 13:08:00,95.81,95.825,95.8,95.805,106800000.0
2008-02-08 13:09:00,95.805,95.815,95.77,95.77,73800000.0
2008-02-08 13:10:00,95.765,95.765,95.675,95.73,112900000.0
2008-02-08 13:11:00,95.73,95.74,95.64,95.68,174100000.0
2008-02-08 13:12:00,95.68,95.71,95.67,95.69,53900000.0
2008-02-08 13:13:00,95.69,95.725,95.665,95.685,85900000.0
2008-02-08 13:14:00,95.68,95.71,95.63,95.69,108400000.0
2008-02-08 13:15:00,95.69,95.69,95.64,95.69,72400000.0
2008-02-08 13:16:00,95.69,95.71,95.685,95.7,67900000.0
2008-02-08 13:17:00,95.7,95.71,95.67,95.705,111300000.0
2008-02-08 13:18:00,95.705,95.725,95.685,95.72,67800000.0
2008-02-08 13:19:00,95.72,95.745,95.72,95.745,126700000.0
2008-02-08 13:20:00,95.745,95.775,95.74,95.775,97400000.0
2008-02-08 13:21:00,95.775,95.775,95.75,95.765,56400000.0
2008-02-08 13:22:00,95.765,95.805,95.75,95.805,199400000.0
2008-02-08 13:23:00,95.805,95.805,95.775,95.79,79200000.0
2008-02-08 13:24:00,95.79,95.795,95.76,95.765,56800000.0
2008-02-08 13:25:00,95.765,95.765,95.735,95.755,46400000.0
2008-02-08 13:26:00,95.755,95.77,95.735,95.74,56900000.0
2008-02-08 13:27:00,95.74,95.75,95.73,95.73,66500000.0
2008-02-08 13:28:00,95.735,95.765,95.715,95.765,50800000.0
2008-02-08 13:29:00,95.755,95.76,95.71,95.73,55700000.0
2008-02-08 13:30:00,95.73,95.785,95.73,95.78,60200000.0
2008-02-08 13:31:00,95.78,95.785,95.765,95.78,52400000.0
2008-02-08 13:32:00,95.78,95.79,95.76,95.77,66900000.0
2008-02-08 13:33:00,95.77,95.775,95.74,95.755,55200000.0
2008-02-08 13:34:00,95.755,95.78,95.75,95.77,47000000.0
2008-02-08 13:35:00,95.77,95.775,95.755,95.755,89300000.0
2008-02-08 13:36:00,95.755,95.785,95.755,95.78,315400000.0
2008-02-08 13:37:00,95.78,95.81,95.78,95.805,183000000.0
2008-02-08 13:38:00,95.805,95.85,95.805,95.84,75100000.0
2008-02-08 13:39:00,95.84,95.87,95.805,95.855,97000000.0
2008-02-08 13:40:00,95.855,95.9,95.845,95.9,68900000.0
2008-02-08 13:41:00,95.9,95.9,95.865,95.875,61600000.0
2008-02-08 13:42:00,95.87,95.9,95.87,95.885,168900000.0
2008-02-08 13:43:00,95.885,95.98,95.88,95.98,80600000.0
2008-02-08 13:44:00,95.98,96.015,95.97,96.015,221800000.0
2008-02-08 13:45:00,96.015,96.025,96.0,96.005,128000000.0
2008-02-08 13:46:00,96.005,96.015,95.98,96.015,98800000.0
2008-02-08 13:47:00,96.015,96.04,96.015,96.03,156600000.0
2008-02-08 13:48:00,96.03,96.05,96.015,96.04,181300000.0
2008-02-08 13:49:00,96.04,96.065,96.03,96.055,90200000.0
2008-02-08 13:50:00,96.055,96.08,96.04,96.065,157600000.0
2008-02-08 13:51:00,96.065,96.13,96.06,96.1,88200000.0
2008-02-08 13:52:00,96.1,96.11,96.075,96.085,129300000.0
2008-02-08 13:53:00,96.085,96.125,96.08,96.125,78100000.0
2008-02-08 13:54:00,96.125,96.145,96.09,96.095,96300000.0
2008-02-08 13:55:00,96.095,96.11,96.09,96.11,222200000.0
2008-02-08 13:56:00,96.11,96.11,96.095,96.095,319900000.0
2008-02-08 13:57:00,96.095,96.12,96.095,96.105,433400000.0
2008-02-08 13:58:00,96.105,96.13,96.06,96.06,223600000.0
2008-02-08 13:59:00,96.06,96.08,96.045,96.07,128100000.0
2008-02-08 14:00:00,96.07,96.15,96.07,96.09,102300000.0
2008-02-08 14:01:00,96.09,96.165,96.085,96.16,378100000.0
2008-02-08 14:02:00,96.16,96.19,96.14,96.19,357600000.0
2008-02-08 14:03:00,96.19,96.25,96.175,96.24,286600000.0
2008-02-08 14:04:00,96.24,96.27,96.24,96.25,90600000.0
2008-02-08 14:05:00,96.25,96.255,96.22,96.24,127000000.0
2008-02-08 14:06:00,96.24,96.25,96.185,96.21,82900000.0
2008-02-08 14:07:00,96.21,96.225,96.195,96.2,73800000.0
2008-02-08 14:08:00,96.2,96.205,96.155,96.17,62600000.0
2008-02-08 14:09:00,96.175,96.19,96.15,96.17,65200000.0
2008-02-08 14:10:00,96.17,96.2,96.17,96.18,76300000.0
2008-02-08 14:11:00,96.18,96.185,96.115,96.135,78100000.0
2008-02-08 14:12:00,96.135,96.14,96.09,96.11,53700000.0
2008-02-08 14:13:00,96.11,96.11,95.98,95.995,60200000.0
2008-02-08 14:14:00,95.995,95.995,95.97,95.995,61800000.0
2008-02-08 14:15:00,95.995,96.005,95.99,95.99,59500000.0
2008-02-08 14:16:00,95.99,96.015,95.99,96.005,87700000.0
2008-02-08 14:17:00,96.005,96.02,95.99,96.01,346400000.0
2008-02-08 14:18:00,96.01,96.055,96.01,96.05,90700000.0
2008-02-08 14:19:00,96.05,96.065,96.025,96.025,172900000.0
2008-02-08 14:20:00,96.025,96.035,96.01,96.01,162700000.0
2008-02-08 14:21:00,96.01,96.015,95.99,96.005,78100000.0
2008-02-08 14:22:00,96.005,96.005,95.97,95.99,127200000.0
2008-02-08 14:23:00,95.99,96.0,95.975,95.995,85300000.0
2008-02-08 14:24:00,95.995,95.995,95.97,95.975,53000000.0
2008-02-08 14:25:00,95.975,96.0,95.89,95.89,74500000.0
2008-02-08 14:26:00,95.89,95.89,95.815,95.855,136400000.0
2008-02-08 14:27:00,95.855,95.9,95.85,95.88,90700000.0
2008-02-08 14:28:00,95.88,95.895,95.87,95.87,117100000.0
2008-02-08 14:29:00,95.88,95.92,95.86,95.91,90500000.0
2008-02-08 14:30:00,95.91,95.91,95.87,95.87,65700000.0
2008-02-08 14:31:00,95.87,95.925,95.87,95.92,60800000.0
2008-02-08 14:32:00,95.92,95.98,95.92,95.95,73000000.0
2008-02-08 14:33:00,95.95,96.01,95.95,96.0,53700000.0
2008-02-08 14:34:00,96.0,96.0,95.95,95.97,63400000.0
2008-02-08 14:35:00,95.97,95.985,95.945,95.95,48300000.0
2008-02-08 14:36:00,95.955,95.995,95.955,95.975,48600000.0
2008-02-08 14:37:00,95.975,95.995,95.96,95.985,50000000.0
2008-02-08 14:38:00,95.985,95.985,95.955,95.96,58700000.0
2008-02-08 14:39:00,95.96,95.975,95.955,95.955,58800000.0
2008-02-08 14:40:00,95.955,95.97,95.955,95.965,45600000.0
2008-02-08 14:41:00,95.965,95.965,95.935,95.95,50000000.0
2008-02-08 14:42:00,95.95,95.975,95.95,95.965,44400000.0
2008-02-08 14:43:00,95.965,95.98,95.96,95.975,51100000.0
2008-02-08 14:44:00,95.975,95.995,95.975,95.975,50500000.0
2008-02-08 14:45:00,95.975,96.015,95.975,96.01,55600000.0
2008-02-08 14:46:00,96.01,96.06,96.005,96.04,59000000.0
2008-02-08 14:47:00,96.04,96.08,96.035,96.035,47100000.0
2008-02-08 14:48:00,96.035,96.055,96.02,96.05,45000000.0
2008-02-08 14:49:00,96.05,96.085,96.04,96.045,48800000.0
2008-02-08 14:50:00,96.045,96.06,95.995,96.02,43500000.0
2008-02-08 14:51:00,96.02,96.04,96.015,96.03,50000000.0
2008-02-08 14:52:00,96.015,96.06,96.015,96.055,51300000.0
2008-02-08 14:53:00,96.055,96.075,96.035,96.045,42400000.0
2008-02-08 14:54:00,96.045,96.05,96.03,96.03,55700000.0
2008-02-08 14:55:00,96.03,96.075,95.96,96.06,49100000.0
2008-02-08 14:56:00,96.06,96.07,96.005,96.025,55800000.0
2008-02-08 14:57:00,96.025,96.065,96.015,96.06,49200000.0
2008-02-08 14:58:00,96.06,96.08,96.05,96.055,57500000.0
2008-02-08 14:59:00,96.055,96.07,96.035,96.045,44400000.0
2008-02-08 15:00:00,96.045,96.045,96.01,96.025,52000000.0
2008-02-08 15:01:00,96.025,96.03,96.005,96.01,65200000.0
2008-02-08 15:02:00,96.005,96.025,96.0,96.005,51400000.0
2008-02-08 15:03:00,96.005,96.005,95.99,95.995,51000000.0
2008-02-08 15:04:00,95.99,96.015,95.99,96.005,57100000.0
2008-02-08 15:05:00,96.005,96.015,96.005,96.01,54800000.0
2008-02-08 15:06:00,96.01,96.06,96.01,96.055,46200000.0
2008-02-08 15:07:00,96.06,96.1,96.01,96.09,56400000.0
2008-02-08 15:08:00,96.09,96.09,96.02,96.04,68700000.0
2008-02-08 15:09:00,96.04,96.06,96.03,96.03,63000000.0
2008-02-08 15:10:00,96.03,96.06,96.01,96.03,71000000.0
2008-02-08 15:11:00,96.03,96.04,95.995,95.995,70300000.0
2008-02-08 15:12:00,95.995,96.025,95.995,96.02,65600000.0
2008-02-08 15:13:00,96.02,96.02,95.98,95.985,48400000.0
2008-02-08 15:14:00,95.99,96.02,95.98,96.015,44300000.0
2008-02-08 15:15:00,96.015,96.025,96.01,96.02,43600000.0
2008-02-08 15:16:00,96.02,96.035,96.01,96.02,46100000.0
2008-02-08 15:17:00,96.02,96.02,95.97,95.98,49000000.0
2008-02-08 15:18:00,95.98,95.995,95.97,95.975,43300000.0
2008-02-08 15:19:00,95.975,95.985,95.935,95.95,44800000.0
2008-02-08 15:20:00,95.95,95.955,95.87,95.87,38400000.0
2008-02-08 15:21:00,95.87,95.905,95.86,95.885,48900000.0
2008-02-08 15:22:00,95.885,95.89,95.85,95.86,65400000.0
2008-02-08 15:23:00,95.86,95.915,95.805,95.81,72300000.0
2008-02-08 15:24:00,95.81,95.85,95.8,95.85,52200000.0
2008-02-08 15:25:00,95.85,95.865,95.83,95.83,48600000.0
2008-02-08 15:26:00,95.83,95.905,95.81,95.9,60700000.0
2008-02-08 15:27:00,95.9,95.905,95.86,95.86,65200000.0
2008-02-08 15:28:00,95.86,95.875,95.83,95.84,42400000.0
2008-02-08 15:29:00,95.84,95.89,95.835,95.86,44600000.0
2008-02-08 15:30:00,95.86,95.895,95.8,95.85,53600000.0
2008-02-08 15:31:00,95.85,95.875,95.82,95.83,55300000.0
2008-02-08 15:32:00,95.83,95.85,95.82,95.84,77600000.0
2008-02-08 15:33:00,95.84,95.88,95.83,95.845,61400000.0
2008-02-08 15:34:00,95.845,95.865,95.83,95.86,51400000.0
2008-02-08 15:35:00,95.86,95.87,95.82,95.83,54400000.0
2008-02-08 15:36:00,95.83,95.845,95.805,95.83,57200000.0
2008-02-08 15:37:00,95.83,95.835,95.815,95.835,46400000.0
2008-02-08 15:38:00,95.835,95.835,95.735,95.755,48800000.0
2008-02-08 15:39:00,95.755,95.8,95.755,95.775,48600000.0
2008-02-08 15:40:00,95.77,95.81,95.745,95.765,53700000.0
2008-02-08 15:41:00,95.765,95.765,95.73,95.76,50200000.0
2008-02-08 15:42:00,95.76,95.775,95.72,95.74,42400000.0
2008-02-08 15:43:00,95.745,95.76,95.705,95.725,44000000.0
2008-02-08 15:44:00,95.725,95.76,95.715,95.76,44700000.0
2008-02-08 15:45:00,95.76,95.77,95.745,95.755,50900000.0
2008-02-08 15:46:00,95.755,95.805,95.75,95.77,40000000.0
2008-02-08 15:47:00,95.77,95.79,95.77,95.78,52400000.0
2008-02-08 15:48:00,95.78,95.78,95.76,95.765,65400000.0
2008-02-08 15:49:00,95.765,95.845,95.76,95.81,62300000.0
2008-02-08 15:50:00,95.81,95.825,95.805,95.82,56000000.0
2008-02-08 15:51:00,95.82,95.83,95.8,95.83,54900000.0
2008-02-08 15:52:00,95.83,95.9,95.825,95.86,46900000.0
2008-02-08 15:53:00,95.86,95.88,95.77,95.77,56000000.0
2008-02-08 15:54:00,95.77,95.795,95.76,95.77,55500000.0
2008-02-08 15:55:00,95.765,95.79,95.76,95.77,56600000.0
2008-02-08 15:56:00,95.775,95.78,95.765,95.775,45400000.0
2008-02-08 15:57:00,95.775,95.79,95.765,95.775,84800000.0
2008-02-08 15:58:00,95.775,95.81,95.77,95.805,47000000.0
2008-02-08 15:59:00,95.805,95.83,95.805,95.825,44600000.0
2008-02-08 16:00:00,95.825,95.825,95.81,95.815,49400000.0
2008-02-08 16:01:00,95.815,95.815,95.78,95.79,67200000.0
2008-02-08 16:02:00,95.79,95.79,95.77,95.78,59200000.0
2008-02-08 16:03:00,95.78,95.79,95.765,95.785,64000000.0
2008-02-08 16:04:00,95.785,95.785,95.77,95.77,66100000.0
2008-02-08 16:05:00,95.77,95.775,95.76,95.77,77000000.0
2008-02-08 16:06:00,95.77,95.805,95.76,95.805,48000000.0
2008-02-08 16:07:00,95.805,95.835,95.8,95.815,63800000.0
2008-02-08 16:08:00,95.815,95.835,95.815,95.82,113100000.0
2008-02-08 16:09:00,95.82,95.825,95.81,95.81,128200000.0
2008-02-08 16:10:00,95.81,95.83,95.805,95.83,50900000.0
2008-02-08 16:11:00,95.83,95.83,95.815,95.82,59200000.0
2008-02-08 16:12:00,95.82,95.83,95.82,95.825,47400000.0
2008-02-08 16:13:00,95.825,95.825,95.8,95.82,75700000.0
2008-02-08 16:14:00,95.82,95.82,95.775,95.785,60600000.0
2008-02-08 16:15:00,95.785,95.785,95.76,95.76,65300000.0
2008-02-08 16:16:00,95.76,95.785,95.76,95.77,73800000.0
2008-02-08 16:17:00,95.77,95.78,95.77,95.78,53000000.0
2008-02-08 16:18:00,95.78,95.785,95.77,95.785,60500000.0
2008-02-08 16:19:00,95.785,95.79,95.77,95.77,69800000.0
2008-02-08 16:20:00,95.77,95.77,95.76,95.765,57400000.0
2008-02-08 16:21:00,95.765,95.765,95.75,95.765,129400000.0
2008-02-08 16:22:00,95.765,95.77,95.75,95.755,67400000.0
2008-02-08 16:23:00,95.755,95.76,95.755,95.76,78400000.0
2008-02-08 16:24:00,95.76,95.775,95.76,95.775,49600000.0
2008-02-08 16:25:00,95.775,95.775,95.73,95.735,51000000.0
2008-02-08 16:26:00,95.735,95.735,95.665,95.685,49600000.0
2008-02-08 16:27:00,95.685,95.72,95.68,95.7,47300000.0
2008-02-08 16:28:00,95.7,95.745,95.695,95.74,63700000.0
2008-02-08 16:29:00,95.74,95.775,95.72,95.775,53400000.0
2008-02-08 16:30:00,95.775,95.81,95.74,95.765,63000000.0
2008-02-08 16:31:00,95.765,95.8,95.725,95.745,58900000.0
2008-02-08 16:32:00,95.745,95.78,95.74,95.77,57600000.0
2008-02-08 16:33:00,95.77,95.77,95.74,95.765,54700000.0
2008-02-08 16:34:00,95.765,95.805,95.765,95.795,52200000.0
2008-02-08 16:35:00,95.795,95.84,95.795,95.83,43800000.0
2008-02-08 16:36:00,95.83,95.835,95.8,95.82,51800000.0
2008-02-08 16:37:00,95.825,95.84,95.795,95.805,43600000.0
2008-02-08 16:38:00,95.81,95.87,95.81,95.84,44200000.0
2008-02-08 16:39:00,95.84,95.89,95.815,95.845,43800000.0
2008-02-08 16:40:00,95.835,95.835,95.8,95.805,49400000.0
2008-02-08 16:41:00,95.805,95.815,95.725,95.725,88000000.0
2008-02-08 16:42:00,95.725,95.76,95.69,95.74,64200000.0
2008-02-08 16:43:00,95.74,95.775,95.725,95.77,48600000.0
2008-02-08 16:44:00,95.77,95.835,95.755,95.805,47800000.0
2008-02-08 16:45:00,95.805,95.84,95.8,95.83,63800000.0
2008-02-08 16:46:00,95.83,95.85,95.81,95.81,59800000.0
2008-02-08 16:47:00,95.81,95.82,95.785,95.81,49200000.0
2008-02-08 16:48:00,95.815,95.885,95.815,95.88,56800000.0
2008-02-08 16:49:00,95.88,95.885,95.84,95.875,66800000.0
2008-02-08 16:50:00,95.865,95.89,95.865,95.885,69600000.0
2008-02-08 16:51:00,95.885,95.885,95.855,95.88,58800000.0
2008-02-08 16:52:00,95.88,95.88,95.85,95.85,51000000.0
2008-02-08 16:53:00,95.85,95.87,95.84,95.86,64800000.0
2008-02-08 16:54:00,95.86,95.93,95.855,95.93,58200000.0
2008-02-08 16:55:00,95.93,95.975,95.925,95.975,54600000.0
2008-02-08 16:56:00,95.975,95.985,95.93,95.94,53800000.0
2008-02-08 16:57:00,95.94,95.975,95.92,95.96,61400000.0
2008-02-08 16:58:00,95.96,96.025,95.96,96.01,45000000.0
2008-02-08 16:59:00,96.01,96.01,95.97,95.975,249000000.0
2008-02-08 17:00:00,95.975,96.025,95.975,96.025,130800000.0
2008-02-08 17:01:00,96.025,96.025,95.99,95.995,57600000.0
2008-02-08 17:02:00,95.99,96.04,95.99,96.035,45200000.0
2008-02-08 17:03:00,96.035,96.045,96.02,96.04,51400000.0
2008-02-08 17:04:00,96.04,96.085,96.01,96.08,55900000.0
2008-02-08 17:05:00,96.08,96.09,96.06,96.085,45000000.0
2008-02-08 17:06:00,96.085,96.1,96.06,96.06,47300000.0
2008-02-08 17:07:00,96.06,96.08,96.055,96.075,43800000.0
2008-02-08 17:08:00,96.075,96.095,96.065,96.07,52400000.0
2008-02-08 17:09:00,96.07,96.07,96.04,96.05,56000000.0
2008-02-08 17:10:00,96.055,96.06,96.03,96.035,64600000.0
2008-02-08 17:11:00,96.035,96.035,96.01,96.02,65200000.0
2008-02-08 17:12:00,96.02,96.04,95.95,96.04,45600000.0
2008-02-08 17:13:00,96.04,96.075,96.025,96.07,41600000.0
2008-02-08 17:14:00,96.07,96.11,96.05,96.105,53500000.0
2008-02-08 17:15:00,96.105,96.105,96.055,96.075,64800000.0
2008-02-08 17:16:00,96.075,96.075,95.98,96.02,66500000.0
2008-02-08 17:17:00,96.02,96.025,96.0,96.02,51700000.0
2008-02-08 17:18:00,96.02,96.05,96.005,96.005,62200000.0
2008-02-08 17:19:00,96.005,96.01,95.965,96.01,59100000.0
2008-02-08 17:20:00,96.01,96.03,95.99,96.025,60600000.0
2008-02-08 17:21:00,96.025,96.065,96.025,96.055,60200000.0
2008-02-08 17:22:00,96.055,96.085,96.05,96.06,60600000.0
2008-02-08 17:23:00,96.06,96.12,96.05,96.1,53000000.0
2008-02-08 17:24:00,96.105,96.15,96.09,96.15,33800000.0
2008-02-08 17:25:00,96.125,96.19,96.125,96.18,84000000.0
2008-02-08 17:26:00,96.18,96.185,96.17,96.17,52900000.0
2008-02-08 17:27:00,96.17,96.22,96.17,96.215,31400000.0
2008-02-08 17:28:00,96.215,96.22,96.19,96.195,53800000.0
2008-02-08 17:29:00,96.19,96.235,96.16,96.16,65900000.0
2008-02-08 17:30:00,96.16,96.165,96.095,96.11,56200000.0
2008-02-08 17:31:00,96.11,96.15,96.11,96.15,62300000.0
2008-02-08 17:32:00,96.15,96.18,96.15,96.16,54800000.0
2008-02-08 17:33:00,96.155,96.165,96.14,96.14,40100000.0
2008-02-08 17:34:00,96.14,96.155,96.14,96.14,43100000.0
2008-02-08 17:35:00,96.14,96.17,96.13,96.17,26600000.0
2008-02-08 17:36:00,96.17,96.17,96.155,96.155,230900000.0
2008-02-08 17:37:00,96.155,96.155,96.115,96.125,49100000.0
2008-02-08 17:38:00,96.125,96.14,96.11,96.115,52100000.0
2008-02-08 17:39:00,96.11,96.145,96.095,96.145,53800000.0
2008-02-08 17:40:00,96.145,96.175,96.145,96.165,31100000.0
2008-02-08 17:41:00,96.165,96.195,96.16,96.19,36500000.0
2008-02-08 17:42:00,96.19,96.26,96.185,96.245,30000000.0
2008-02-08 17:43:00,96.245,96.305,96.245,96.3,39000000.0
2008-02-08 17:44:00,96.305,96.37,96.28,96.34,52400000.0
2008-02-08 17:45:00,96.34,96.445,96.34,96.415,59100000.0
2008-02-08 17:46:00,96.42,96.46,96.37,96.455,105100000.0
2008-02-08 17:47:00,96.455,96.52,96.445,96.51,96600000.0
2008-02-08 17:48:00,96.51,96.53,96.41,96.415,143100000.0
2008-02-08 17:49:00,96.415,96.43,96.4,96.42,59500000.0
2008-02-08 17:50:00,96.42,96.495,96.41,96.48,75500000.0
2008-02-08 17:51:00,96.48,96.51,96.455,96.48,104400000.0
2008-02-08 17:52:00,96.48,96.505,96.465,96.47,76000000.0
2008-02-08 17:53:00,96.47,96.5,96.465,96.475,80600000.0
2008-02-08 17:54:00,96.47,96.485,96.45,96.465,66800000.0
2008-02-08 17:55:00,96.46,96.465,96.42,96.445,82000000.0
2008-02-08 17:56:00,96.445,96.475,96.435,96.465,82300000.0
2008-02-08 17:57:00,96.46,96.46,96.42,96.45,61700000.0
2008-02-08 17:58:00,96.45,96.465,96.42,96.425,61200000.0
2008-02-08 17:59:00,96.42,96.46,96.4,96.455,68100000.0
2008-02-08 18:00:00,96.455,96.455,96.41,96.425,72400000.0
2008-02-08 18:01:00,96.42,96.44,96.41,96.44,71600000.0
2008-02-08 18:02:00,96.44,96.46,96.405,96.42,77300000.0
2008-02-08 18:03:00,96.42,96.47,96.42,96.42,162000000.0
2008-02-08 18:04:00,96.42,96.425,96.39,96.395,172600000.0
2008-02-08 18:05:00,96.39,96.44,96.38,96.43,62300000.0
2008-02-08 18:06:00,96.44,96.47,96.44,96.465,61500000.0
2008-02-08 18:07:00,96.465,96.545,96.465,96.52,106800000.0
2008-02-08 18:08:00,96.52,96.555,96.49,96.555,112400000.0
2008-02-08 18:09:00,96.555,96.585,96.525,96.53,75400000.0
2008-02-08 18:10:00,96.53,96.565,96.515,96.53,104000000.0
2008-02-08 18:11:00,96.53,96.6,96.53,96.575,196200000.0
2008-02-08 18:12:00,96.575,96.635,96.55,96.63,78000000.0
2008-02-08 18:13:00,96.63,96.635,96.54,96.54,80500000.0
2008-02-08 18:14:00,96.54,96.55,96.52,96.525,78600000.0
2008-02-08 18:15:00,96.525,96.555,96.52,96.535,73000000.0
2008-02-08 18:16:00,96.535,96.55,96.51,96.51,122900000.0
2008-02-08 18:17:00,96.515,96.525,96.5,96.505,101900000.0
2008-02-08 18:18:00,96.505,96.505,96.47,96.49,96000000.0
2008-02-08 18:19:00,96.49,96.545,96.485,96.53,80600000.0
2008-02-08 18:20:00,96.53,96.545,96.47,96.475,116600000.0
2008-02-08 18:21:00,96.47,96.495,96.46,96.48,56000000.0
2008-02-08 18:22:00,96.48,96.48,96.435,96.44,81400000.0
2008-02-08 18:23:00,96.44,96.495,96.43,96.475,102300000.0
2008-02-08 18:24:00,96.475,96.485,96.42,96.43,103400000.0
2008-02-08 18:25:00,96.43,96.445,96.415,96.435,116400000.0
2008-02-08 18:26:00,96.435,96.475,96.43,96.475,99000000.0
2008-02-08 18:27:00,96.475,96.62,96.475,96.575,80700000.0
2008-02-08 18:28:00,96.565,96.58,96.515,96.56,97500000.0
2008-02-08 18:29:00,96.56,96.575,96.495,96.515,120700000.0
2008-02-08 18:30:00,96.515,96.54,96.47,96.51,82600000.0
2008-02-08 18:31:00,96.515,96.52,96.48,96.505,56200000.0
2008-02-08 18:32:00,96.505,96.53,96.47,96.48,68200000.0
2008-02-08 18:33:00,96.48,96.49,96.455,96.455,44300000.0
2008-02-08 18:34:00,96.45,96.455,96.42,96.435,35000000.0
2008-02-08 18:35:00,96.435,96.435,96.395,96.41,35800000.0
2008-02-08 18:36:00,96.405,96.43,96.39,96.43,51100000.0
2008-02-08 18:37:00,96.43,96.45,96.42,96.43,44000000.0
2008-02-08 18:38:00,96.415,96.415,96.37,96.37,76500000.0
2008-02-08 18:39:00,96.37,96.39,96.285,96.3,105800000.0
2008-02-08 18:40:00,96.29,96.33,96.29,96.32,101300000.0
2008-02-08 18:41:00,96.32,96.32,96.3,96.31,236000000.0
2008-02-08 18:42:00,96.31,96.31,96.3,96.3,168500000.0
2008-02-08 18:43:00,96.3,96.3,96.2,96.22,90800000.0
2008-02-08 18:44:00,96.22,96.23,96.21,96.22,16600000.0
2008-02-08 18:45:00,96.22,96.24,96.18,96.18,43800000.0
2008-02-08 18:46:00,96.18,96.18,96.16,96.175,30800000.0
2008-02-08 18:47:00,96.175,96.175,96.15,96.17,64700000.0
2008-02-08 18:48:00,96.17,96.18,96.16,96.16,99600000.0
2008-02-08 18:49:00,96.16,96.2,96.16,96.2,170100000.0
2008-02-08 18:50:00,96.2,96.21,96.17,96.17,182900000.0
2008-02-08 18:51:00,96.17,96.17,96.13,96.13,184900000.0
2008-02-08 18:52:00,96.13,96.14,96.12,96.13,51700000.0
2008-02-08 18:53:00,96.13,96.16,96.12,96.14,232200000.0
2008-02-08 18:54:00,96.14,96.14,96.06,96.1,225600000.0
2008-02-08 18:55:00,96.1,96.14,96.1,96.14,39000000.0
2008-02-08 18:56:00,96.14,96.15,96.04,96.05,239200000.0
2008-02-08 18:57:00,96.05,96.05,96.0,96.03,380800000.0
2008-02-08 18:58:00,96.03,96.03,95.915,95.95,365100000.0
2008-02-08 18:59:00,95.95,95.99,95.94,95.98,244900000.0
2008-02-08 19:00:00,95.98,96.0,95.96,95.99,163500000.0
2008-02-08 19:01:00,95.99,96.02,95.99,96.02,185100000.0
2008-02-08 19:02:00,96.02,96.05,96.02,96.04,55800000.0
2008-02-08 19:03:00,96.04,96.06,96.005,96.06,171600000.0
2008-02-08 19:04:00,96.06,96.11,96.06,96.11,38200000.0
2008-02-08 19:05:00,96.11,96.13,96.1,96.13,120000000.0
2008-02-08 19:06:00,96.13,96.145,96.11,96.11,60700000.0
2008-02-08 19:07:00,96.11,96.14,96.1,96.11,106800000.0
2008-02-08 19:08:00,96.11,96.125,96.095,96.12,302400000.0
2008-02-08 19:09:00,96.12,96.15,96.12,96.14,370600000.0
2008-02-08 19:10:00,96.14,96.19,96.14,96.19,269100000.0
2008-02-08 19:11:00,96.19,96.19,96.13,96.135,286300000.0
2008-02-08 19:12:00,96.135,96.15,96.13,96.13,433200000.0
2008-02-08 19:13:00,96.13,96.13,96.115,96.115,61900000.0
2008-02-08 19:14:00,96.115,96.13,96.09,96.1,264700000.0
2008-02-08 19:15:00,96.1,96.11,96.09,96.09,172100000.0
2008-02-08 19:16:00,96.09,96.095,96.07,96.07,244100000.0
2008-02-08 19:17:00,96.07,96.11,96.06,96.08,151000000.0
2008-02-08 19:18:00,96.08,96.1,96.07,96.1,308700000.0
2008-02-08 19:19:00,96.1,96.1,96.05,96.065,247200000.0
2008-02-08 19:20:00,96.065,96.07,96.055,96.06,382400000.0
2008-02-08 19:21:00,96.06,96.06,96.035,96.04,216900000.0
2008-02-08 19:22:00,96.04,96.045,95.995,95.995,352900000.0
2008-02-08 19:23:00,95.995,96.01,95.98,95.99,324000000.0
2008-02-08 19:24:00,95.99,96.06,95.99,96.06,383900000.0
2008-02-08 19:25:00,96.06,96.11,96.06,96.085,139900000.0
2008-02-08 19:26:00,96.09,96.11,96.07,96.1,256200000.0
2008-02-08 19:27:00,96.1,96.155,96.09,96.155,237300000.0
2008-02-08 19:28:00,96.145,96.16,96.11,96.14,215100000.0
2008-02-08 19:29:00,96.14,96.225,96.135,96.215,315100000.0
2008-02-08 19:30:00,96.215,96.23,96.205,96.205,269500000.0
2008-02-08 19:31:00,96.205,96.255,96.17,96.24,327600000.0
2008-02-08 19:32:00,96.24,96.25,96.23,96.24,265600000.0
2008-02-08 19:33:00,96.24,96.25,96.22,96.22,353600000.0
2008-02-08 19:34:00,96.22,96.22,96.19,96.19,233100000.0
2008-02-08 19:35:00,96.19,96.19,96.165,96.18,353400000.0
2008-02-08 19:36:00,96.18,96.195,96.175,96.18,240800000.0
2008-02-08 19:37:00,96.185,96.185,96.175,96.18,161000000.0
2008-02-08 19:38:00,96.18,96.18,96.145,96.165,116200000.0
2008-02-08 19:39:00,96.165,96.175,96.155,96.175,242900000.0
2008-02-08 19:40:00,96.175,96.185,96.17,96.175,162300000.0
2008-02-08 19:41:00,96.175,96.2,96.175,96.2,172300000.0
2008-02-08 19:42:00,96.2,96.26,96.2,96.23,359300000.0
2008-02-08 19:43:00,96.235,96.24,96.225,96.23,96100000.0
2008-02-08 19:44:00,96.23,96.24,96.22,96.22,245700000.0
2008-02-08 19:45:00,96.22,96.23,96.21,96.21,211500000.0
2008-02-08 19:46:00,96.21,96.22,96.21,96.21,146400000.0
2008-02-08 19:47:00,96.21,96.23,96.185,96.185,239300000.0
2008-02-08 19:48:00,96.19,96.2,96.15,96.15,269600000.0
2008-02-08 19:49:00,96.15,96.17,96.14,96.15,179900000.0
2008-02-08 19:50:00,96.15,96.2,96.15,96.19,88900000.0
2008-02-08 19:51:00,96.19,96.19,96.15,96.15,71900000.0
2008-02-08 19:52:00,96.15,96.15,96.12,96.15,203000000.0
2008-02-08 19:53:00,96.15,96.22,96.15,96.22,262800000.0
2008-02-08 19:54:00,96.22,96.22,96.19,96.2,189700000.0
2008-02-08 19:55:00,96.2,96.23,96.195,96.2,161300000.0
2008-02-08 19:56:00,96.2,96.23,96.2,96.23,65700000.0
2008-02-08 19:57:00,96.23,96.23,96.2,96.205,57900000.0
2008-02-08 19:58:00,96.205,96.24,96.205,96.24,84500000.0
2008-02-08 19:59:00,96.24,96.285,96.24,96.28,225700000.0
2008-02-08 20:00:00,96.28,96.31,96.24,96.25,233700000.0
2008-02-08 20:01:00,96.25,96.255,96.23,96.25,121200000.0
2008-02-08 20:02:00,96.25,96.25,96.215,96.23,248200000.0
2008-02-08 20:03:00,96.23,96.245,96.225,96.24,127500000.0
2008-02-08 20:04:00,96.24,96.24,96.21,96.215,160900000.0
2008-02-08 20:05:00,96.215,96.215,96.205,96.21,163400000.0
2008-02-08 20:06:00,96.21,96.215,96.195,96.215,97000000.0
2008-02-08 20:07:00,96.215,96.215,96.18,96.18,235200000.0
2008-02-08 20:08:00,96.18,96.19,96.16,96.175,319800000.0
2008-02-08 20:09:00,96.175,96.18,96.17,96.175,222100000.0
2008-02-08 20:10:00,96.175,96.185,96.16,96.185,89100000.0
2008-02-08 20:11:00,96.185,96.2,96.16,96.18,200400000.0
2008-02-08 20:12:00,96.18,96.18,96.1,96.105,389900000.0
2008-02-08 20:13:00,96.105,96.15,96.09,96.13,346300000.0
2008-02-08 20:14:00,96.135,96.19,96.075,96.18,341800000.0
2008-02-08 20:15:00,96.18,96.29,96.1,96.1,91200000.0
2008-02-08 20:16:00,96.095,96.14,96.05,96.14,23800000.0
2008-02-08 20:17:00,96.14,96.16,96.13,96.13,13300000.0
2008-02-08 20:18:00,96.13,96.13,96.03,96.095,44400000.0
2008-02-08 20:19:00,96.095,96.145,96.09,96.14,21200000.0
2008-02-08 20:20:00,96.14,96.15,96.07,96.085,40300000.0
2008-02-08 20:21:00,96.085,96.145,96.07,96.145,133100000.0
2008-02-08 20:22:00,96.145,96.16,96.125,96.125,467900000.0
2008-02-08 20:23:00,96.125,96.155,96.125,96.13,412000000.0
2008-02-08 20:24:00,96.13,96.16,96.115,96.16,363900000.0
2008-02-08 20:25:00,96.16,96.19,96.14,96.14,345700000.0
2008-02-08 20:26:00,96.14,96.14,96.095,96.115,120400000.0
2008-02-08 20:27:00,96.12,96.195,96.11,96.195,354000000.0
2008-02-08 20:28:00,96.195,96.205,96.175,96.205,603400000.0
2008-02-08 20:29:00,96.205,96.205,96.18,96.19,301300000.0
2008-02-08 20:30:00,96.19,96.205,96.19,96.2,246900000.0
2008-02-08 20:31:00,96.2,96.2,96.14,96.145,300400000.0
2008-02-08 20:32:00,96.145,96.145,96.11,96.11,177700000.0
2008-02-08 20:33:00,96.11,96.13,96.11,96.115,382600000.0
2008-02-08 20:34:00,96.115,96.135,96.1,96.13,299500000.0
2008-02-08 20:35:00,96.13,96.13,96.055,96.06,664100000.0
2008-02-08 20:36:00,96.06,96.06,96.03,96.03,367000000.0
2008-02-08 20:37:00,96.03,96.05,95.995,96.05,237400000.0
2008-02-08 20:38:00,96.05,96.05,96.03,96.03,213700000.0
2008-02-08 20:39:00,96.03,96.035,96.01,96.02,513900000.0
2008-02-08 20:40:00,96.02,96.035,96.015,96.03,426100000.0
2008-02-08 20:41:00,96.03,96.035,95.91,95.94,668100000.0
2008-02-08 20:42:00,95.94,95.945,95.895,95.91,395000000.0
2008-02-08 20:43:00,95.91,96.045,95.91,96.035,640900000.0
2008-02-08 20:44:00,96.035,96.04,95.995,96.035,538800000.0
2008-02-08 20:45:00,96.035,96.045,96.015,96.015,309200000.0
2008-02-08 20:46:00,96.02,96.13,96.015,96.125,546600000.0
2008-02-08 20:47:00,96.125,96.17,96.115,96.155,426500000.0
2008-02-08 20:48:00,96.155,96.165,96.135,96.14,127300000.0
2008-02-08 20:49:00,96.14,96.165,96.14,96.14,245800000.0
2008-02-08 20:50:00,96.14,96.18,96.135,96.18,331500000.0
2008-02-08 20:51:00,96.18,96.18,96.115,96.13,452900000.0
2008-02-08 20:52:00,96.13,96.13,96.095,96.12,306600000.0
2008-02-08 20:53:00,96.12,96.12,96.095,96.095,265400000.0
2008-02-08 20:54:00,96.095,96.12,96.095,96.11,231200000.0
2008-02-08 20:55:00,96.11,96.115,96.095,96.095,182100000.0
2008-02-08 20:56:00,96.095,96.115,96.095,96.11,263000000.0
2008-02-08 20:57:00,96.11,96.14,96.105,96.135,231800000.0
2008-02-08 20:58:00,96.135,96.15,96.13,96.15,265300000.0
2008-02-08 20:59:00,96.15,96.15,96.09,96.09,285400000.0
2008-02-08 21:00:00,96.09,96.095,96.08,96.095,321200000.0
2008-02-08 21:01:00,96.095,96.095,96.07,96.07,221200000.0
2008-02-08 21:02:00,96.07,96.08,96.055,96.07,333500000.0
2008-02-08 21:03:00,96.07,96.075,96.05,96.055,209200000.0
2008-02-08 21:04:00,96.055,96.06,96.045,96.05,366500000.0
2008-02-08 21:05:00,96.05,96.08,96.05,96.06,350800000.0
2008-02-08 21:06:00,96.06,96.065,96.05,96.055,256600000.0
2008-02-08 21:07:00,96.055,96.065,96.035,96.035,371200000.0
2008-02-08 21:08:00,96.035,96.09,96.025,96.08,178600000.0
2008-02-08 21:09:00,96.08,96.09,96.045,96.045,205800000.0
2008-02-08 21:10:00,96.045,96.06,96.03,96.06,204300000.0
2008-02-08 21:11:00,96.06,96.075,96.06,96.065,131600000.0
2008-02-08 21:12:00,96.065,96.075,96.055,96.055,286900000.0
2008-02-08 21:13:00,96.06,96.065,96.01,96.035,397700000.0
2008-02-08 21:14:00,96.035,96.04,96.01,96.035,313300000.0
2008-02-08 21:15:00,96.04,96.06,96.04,96.055,271600000.0
2008-02-08 21:16:00,96.055,96.075,96.03,96.035,384900000.0
2008-02-08 21:17:00,96.035,96.12,96.03,96.11,618500000.0
2008-02-08 21:18:00,96.11,96.135,96.11,96.12,195100000.0
2008-02-08 21:19:00,96.115,96.155,96.11,96.15,233900000.0
2008-02-08 21:20:00,96.15,96.18,96.145,96.165,281100000.0
2008-02-08 21:21:00,96.165,96.165,96.115,96.135,569200000.0
2008-02-08 21:22:00,96.135,96.135,96.115,96.125,165400000.0
2008-02-08 21:23:00,96.125,96.145,96.12,96.14,271200000.0
2008-02-08 21:24:00,96.14,96.14,96.1,96.105,364100000.0
2008-02-08 21:25:00,96.11,96.11,96.065,96.09,334300000.0
2008-02-08 21:26:00,96.09,96.12,96.085,96.105,498000000.0
2008-02-08 21:27:00,96.105,96.14,96.095,96.13,469900000.0
2008-02-08 21:28:00,96.13,96.165,96.13,96.155,346200000.0
2008-02-08 21:29:00,96.155,96.16,96.12,96.12,249800000.0
2008-02-08 21:30:00,96.12,96.125,96.08,96.095,340000000.0
2008-02-08 21:31:00,96.095,96.11,96.095,96.11,173400000.0
2008-02-08 21:32:00,96.11,96.14,96.105,96.105,380000000.0
2008-02-08 21:33:00,96.11,96.155,96.105,96.15,317700000.0
2008-02-08 21:34:00,96.15,96.16,96.13,96.14,444000000.0
2008-02-08 21:35:00,96.14,96.145,96.105,96.115,339800000.0
2008-02-08 21:36:00,96.115,96.155,96.115,96.15,150000000.0
2008-02-08 21:37:00,96.15,96.155,96.115,96.13,276700000.0
2008-02-08 21:38:00,96.13,96.17,96.13,96.17,274800000.0
2008-02-08 21:39:00,96.17,96.175,96.165,96.17,181800000.0
2008-02-08 21:40:00,96.165,96.185,96.16,96.18,544900000.0
2008-02-08 21:41:00,96.175,96.2,96.15,96.16,512000000.0
2008-02-08 21:42:00,96.16,96.165,96.125,96.135,403800000.0
2008-02-08 21:43:00,96.135,96.145,96.085,96.085,181500000.0
2008-02-08 21:44:00,96.085,96.14,96.085,96.1,361100000.0
2008-02-08 21:45:00,96.1,96.11,96.075,96.105,74700000.0
2008-02-08 21:46:00,96.11,96.115,96.08,96.1,276500000.0
2008-02-08 21:47:00,96.1,96.1,96.045,96.085,418300000.0
2008-02-08 21:48:00,96.085,96.1,96.085,96.1,127700000.0
2008-02-08 21:49:00,96.1,96.11,96.075,96.09,333400000.0
2008-02-08 21:50:00,96.09,96.09,96.08,96.085,94000000.0
2008-02-08 21:51:00,96.085,96.11,96.085,96.105,87600000.0
2008-02-08 21:52:00,96.105,96.11,96.095,96.1,89100000.0
2008-02-08 21:53:00,96.105,96.11,96.1,96.1,27400000.0
2008-02-08 21:54:00,96.1,96.1,96.075,96.09,76200000.0
2008-02-08 21:55:00,96.09,96.15,96.09,96.14,192800000.0
2008-02-08 21:56:00,96.14,96.15,96.13,96.14,20000000.0
2008-02-08 21:57:00,96.14,96.145,96.13,96.135,126600000.0
2008-02-08 21:58:00,96.135,96.16,96.135,96.16,244900000.0
2008-02-08 21:59:00,96.16,96.175,96.12,96.13,263200000.0
2008-02-08 22:00:00,96.13,96.155,96.035,96.075,570400000.0
2008-02-08 22:01:00,96.065,96.115,96.065,96.115,529500000.0
2008-02-08 22:02:00,96.115,96.115,96.08,96.09,62600000.0
2008-02-08 22:03:00,96.09,96.11,96.09,96.09,26600000.0
2008-02-08 22:04:00,96.09,96.09,96.06,96.075,94200000.0
2008-02-08 22:05:00,96.075,96.075,96.03,96.03,383000000.0
2008-02-08 22:06:00,96.03,96.05,96.03,96.05,179400000.0
2008-02-08 22:07:00,96.05,96.05,96.03,96.04,292700000.0
2008-02-08 22:08:00,96.04,96.06,96.035,96.045,116600000.0
2008-02-08 22:09:00,96.035,96.06,96.035,96.045,55800000.0
2008-02-08 22:10:00,96.045,96.08,96.045,96.08,230600000.0
2008-02-08 22:11:00,96.08,96.09,96.055,96.08,27700000.0
2008-02-08 22:12:00,96.08,96.08,96.07,96.07,24200000.0
2008-02-08 22:13:00,96.07,96.07,96.03,96.03,196800001.0
2008-02-08 22:14:00,96.03,96.06,96.03,96.05,73500000.0
2008-02-08 22:15:00,96.05,96.06,96.03,96.03,74400000.0
2008-02-08 22:16:00,96.03,96.04,96.03,96.04,85000000.0
2008-02-08 22:17:00,96.04,96.04,96.035,96.04,48700000.0
2008-02-08 22:18:00,96.04,96.04,96.005,96.035,358100000.0
2008-02-08 22:19:00,96.04,96.06,96.025,96.06,205200000.0
2008-02-08 22:20:00,96.06,96.06,96.05,96.06,8500000.0
2008-02-08 22:21:00,96.06,96.06,96.005,96.005,79200000.0
2008-02-08 22:22:00,96.005,96.015,95.99,95.99,147800000.0
2008-02-08 22:23:00,95.99,96.025,95.985,96.025,402900000.0
2008-02-08 22:24:00,96.025,96.04,96.02,96.04,125400000.0
2008-02-08 22:25:00,96.04,96.04,96.025,96.03,368600000.0
2008-02-08 22:26:00,96.03,96.04,96.03,96.04,18400000.0
2008-02-08 22:27:00,96.04,96.07,96.04,96.06,7200000.0
2008-02-08 22:28:00,96.06,96.07,96.05,96.05,52600000.0
2008-02-08 22:29:00,96.05,96.05,96.04,96.04,4500000.0
2008-02-08 22:30:00,96.04,96.06,96.04,96.05,9900000.0
2008-02-08 22:31:00,96.05,96.1,96.05,96.08,122500000.0
2008-02-08 22:32:00,96.08,96.11,96.08,96.11,324600000.0
2008-02-08 22:33:00,96.11,96.13,96.11,96.12,60200000.0
2008-02-08 22:34:00,96.12,96.155,96.09,96.155,529800000.0
2008-02-08 22:35:00,96.155,96.16,96.105,96.16,214300000.0
2008-02-08 22:36:00,96.16,96.18,96.155,96.18,44800000.0
2008-02-08 22:37:00,96.18,96.18,96.175,96.175,154700000.0
2008-02-08 22:38:00,96.175,96.175,96.165,96.165,117600000.0
2008-02-08 22:39:00,96.165,96.165,96.11,96.11,178400000.0
2008-02-08 22:40:00,96.11,96.125,96.095,96.125,523500000.0
2008-02-08 22:41:00,96.125,96.125,96.11,96.115,45200000.0
2008-02-08 22:42:00,96.115,96.125,96.115,96.125,113600000.0
2008-02-08 22:43:00,96.125,96.135,96.125,96.135,119100000.0
2008-02-08 22:44:00,96.135,96.165,96.125,96.135,190300000.0
2008-02-08 22:45:00,96.135,96.155,96.135,96.15,59800000.0
2008-02-08 22:46:00,96.15,96.185,96.145,96.17,90700000.0
2008-02-08 22:47:00,96.17,96.17,96.135,96.145,233000000.0
2008-02-08 22:48:00,96.145,96.15,96.145,96.15,145100000.0
2008-02-08 22:49:00,96.15,96.15,96.135,96.135,231100000.0
2008-02-08 22:50:00,96.13,96.13,96.085,96.085,451300000.0
2008-02-08 22:51:00,96.085,96.095,96.05,96.065,458700000.0
2008-02-08 22:52:00,96.065,96.075,96.055,96.06,308600000.0
2008-02-08 22:53:00,96.06,96.075,96.055,96.075,185500000.0
2008-02-08 22:54:00,96.075,96.075,96.065,96.065,120200000.0
2008-02-08 22:55:00,96.065,96.085,96.065,96.075,73000000.0
2008-02-08 22:56:00,96.075,96.08,96.065,96.065,187200000.0
2008-02-08 22:57:00,96.065,96.075,96.065,96.075,45600000.0
2008-02-08 22:58:00,96.075,96.075,96.06,96.065,103800000.0
2008-02-08 22:59:00,96.065,96.085,96.065,96.075,196000000.0
2008-02-08 23:00:00,96.075,96.11,96.075,96.11,78300000.0
2008-02-08 23:01:00,96.097,96.115,96.097,96.112,112600000.0
2008-02-08 23:02:00,96.092,96.149,96.07,96.149,202500000.0
2008-02-08 23:03:00,96.153,96.16,96.121,96.127,200600000.0
2008-02-08 23:04:00,96.129,96.146,96.129,96.144,138100000.0
2008-02-08 23:05:00,96.14,96.145,96.135,96.145,111400000.0
2008-02-08 23:06:00,96.148,96.17,96.114,96.148,108500000.0
2008-02-08 23:07:00,96.15,96.177,96.14,96.154,17100000.0
2008-02-08 23:08:00,96.162,96.162,96.118,96.157,173300000.0
2008-02-08 23:09:00,96.15,96.16,96.111,96.158,76600000.0
2008-02-08 23:10:00,96.149,96.15,96.144,96.15,183500000.0
2008-02-08 23:11:00,96.145,96.165,96.096,96.132,148800000.0
2008-02-08 23:12:00,96.131,96.137,96.087,96.137,62500000.0
2008-02-08 23:13:00,96.142,96.146,96.104,96.124,139400000.0
2008-02-08 23:14:00,96.119,96.125,96.095,96.095,194100000.0
2008-02-08 23:15:00,96.099,96.107,96.09,96.09,155300000.0
2008-02-08 23:16:00,96.097,96.098,96.078,96.078,38900000.0
2008-02-08 23:17:00,96.073,96.093,96.048,96.077,90500000.0
2008-02-08 23:18:00,96.07,96.1,96.07,96.1,102100000.0
2008-02-08 23:19:00,96.105,96.109,96.078,96.089,169800000.0
2008-02-08 23:20:00,96.083,96.118,96.071,96.107,246500000.0
2008-02-08 23:21:00,96.098,96.098,96.051,96.089,259900000.0
2008-02-08 23:22:00,96.098,96.102,96.075,96.101,188700000.0
2008-02-08 23:23:00,96.085,96.13,96.085,96.122,375700000.0
2008-02-08 23:24:00,96.114,96.114,96.057,96.092,115100000.0
2008-02-08 23:25:00,96.09,96.11,96.09,96.09,197900000.0
2008-02-08 23:26:00,96.086,96.1,96.051,96.1,113100000.0
2008-02-08 23:27:00,96.103,96.113,96.058,96.095,421400000.0
2008-02-08 23:28:00,96.104,96.114,96.074,96.11,284300000.0
2008-02-08 23:29:00,96.062,96.101,96.062,96.1,364100000.0
2008-02-08 23:30:00,96.103,96.103,96.064,96.1,463400000.0
2008-02-08 23:31:00,96.09,96.113,96.025,96.052,402700000.0
2008-02-08 23:32:00,96.054,96.075,96.009,96.031,511200000.0
2008-02-08 23:33:00,96.024,96.031,95.986,95.986,362700000.0
2008-02-08 23:34:00,95.984,96.003,95.984,96.001,529400000.0
2008-02-08 23:35:00,96.0,96.02,95.971,96.009,383200000.0
2008-02-08 23:36:00,95.993,96.012,95.991,96.005,163700000.0
2008-02-08 23:37:00,95.983,96.013,95.968,96.013,106100000.0
2008-02-08 23:38:00,96.01,96.01,95.976,96.005,177500000.0
2008-02-08 23:39:00,96.013,96.025,96.01,96.016,231100000.0
2008-02-08 23:40:00,96.009,96.011,95.963,95.972,166000000.0
2008-02-08 23:41:00,96.005,96.005,95.964,95.987,49900000.0
2008-02-08 23:42:00,96.007,96.027,95.97,96.013,189700000.0
2008-02-08 23:43:00,96.012,96.03,95.976,96.001,44300000.0
2008-02-08 23:44:00,96.013,96.018,95.975,96.012,58800000.0
2008-02-08 23:45:00,96.01,96.01,95.977,95.992,239500000.0
2008-02-08 23:46:00,95.991,96.019,95.971,96.003,342500000.0
2008-02-08 23:47:00,96.01,96.034,96.01,96.028,536500000.0
2008-02-08 23:48:00,96.023,96.027,95.989,96.008,376500000.0
2008-02-08 23:49:00,96.012,96.032,96.002,96.027,92300000.0
2008-02-08 23:50:00,96.028,96.029,96.015,96.02,109500000.0
2008-02-08 23:51:00,96.02,96.034,95.984,96.034,111300000.0
2008-02-08 23:52:00,96.025,96.025,95.993,96.025,275800000.0
2008-02-08 23:53:00,96.021,96.021,95.962,96.016,113300000.0
2008-02-08 23:54:00,96.032,96.041,96.024,96.038,447400000.0
2008-02-08 23:55:00,96.045,96.055,96.042,96.045,229000000.0
2008-02-08 23:56:00,96.041,96.054,95.943,96.027,298000000.0
2008-02-08 23:57:00,96.037,96.075,96.037,96.07,299800000.0
2008-02-08 23:58:00,96.079,96.111,96.079,96.101,220100000.0
2008-02-08 23:59:00,96.096,96.104,96.022,96.085,366300000.0
2008-02-11 00:00:00,96.115,96.16,96.115,96.124,331300000.0
2008-02-11 00:01:00,96.125,96.155,96.093,96.12,448800000.0
2008-02-11 00:02:00,96.15,96.191,96.11,96.121,789400000.0
2008-02-11 00:03:00,96.122,96.204,96.087,96.124,652500000.0
2008-02-11 00:04:00,96.128,96.145,96.073,96.077,632500000.0
2008-02-11 00:05:00,96.104,96.166,96.076,96.087,606100000.0
2008-02-11 00:06:00,96.123,96.144,96.092,96.096,670200000.0
2008-02-11 00:07:00,96.097,96.156,96.087,96.139,537000000.0
2008-02-11 00:08:00,96.114,96.171,96.109,96.147,584300000.0
2008-02-11 00:09:00,96.157,96.205,96.151,96.196,622800000.0
2008-02-11 00:10:00,96.174,96.235,96.161,96.208,642700000.0
2008-02-11 00:11:00,96.216,96.226,96.153,96.161,591300000.0
2008-02-11 00:12:00,96.215,96.236,96.169,96.236,529800000.0
2008-02-11 00:13:00,96.223,96.234,96.174,96.225,523900000.0
2008-02-11 00:14:00,96.223,96.325,96.195,96.304,279100000.0
2008-02-11 00:15:00,96.312,96.386,96.269,96.358,213200000.0
2008-02-11 00:16:00,96.368,96.41,96.319,96.373,195600000.0
2008-02-11 00:17:00,96.385,96.397,96.317,96.378,264000000.0
2008-02-11 00:18:00,96.356,96.391,96.302,96.302,258300000.0
2008-02-11 00:19:00,96.305,96.382,96.303,96.373,147500000.0
2008-02-11 00:20:00,96.356,96.385,96.322,96.366,104900000.0
2008-02-11 00:21:00,96.378,96.41,96.335,96.347,46900000.0
2008-02-11 00:22:00,96.398,96.46,96.364,96.46,169600000.0
2008-02-11 00:23:00,96.458,96.465,96.395,96.465,96200000.0
2008-02-11 00:24:00,96.423,96.476,96.392,96.47,236000000.0
2008-02-11 00:25:00,96.468,96.483,96.372,96.423,284000000.0
2008-02-11 00:26:00,96.44,96.486,96.403,96.406,220300000.0
2008-02-11 00:27:00,96.433,96.453,96.337,96.432,132700000.0
2008-02-11 00:28:00,96.42,96.457,96.385,96.455,136700000.0
2008-02-11 00:29:00,96.438,96.438,96.337,96.375,157900000.0
2008-02-11 00:30:00,96.365,96.418,96.34,96.409,628800000.0
2008-02-11 00:31:00,96.411,96.424,96.324,96.324,337000000.0
2008-02-11 00:32:00,96.365,96.385,96.365,96.375,46400000.0
2008-02-11 00:33:00,96.385,96.395,96.375,96.385,29000000.0
2008-02-11 00:34:00,96.385,96.39,96.385,96.385,54000000.0
2008-02-11 00:35:00,96.385,96.41,96.38,96.395,15600000.0
2008-02-11 00:36:00,96.395,96.415,96.345,96.355,44700000.0
2008-02-11 00:37:00,96.355,96.375,96.355,96.365,34400000.0
2008-02-11 00:38:00,96.365,96.385,96.355,96.385,51300000.0
2008-02-11 00:39:00,96.385,96.4,96.37,96.385,41200000.0
2008-02-11 00:40:00,96.38,96.39,96.38,96.39,3400000.0
2008-02-11 00:41:00,96.385,96.385,96.375,96.38,9600000.0
2008-02-11 00:42:00,96.38,96.41,96.38,96.405,11200000.0
2008-02-11 00:43:00,96.405,96.43,96.395,96.43,39400000.0
2008-02-11 00:44:00,96.43,96.435,96.415,96.435,25500000.0
2008-02-11 00:45:00,96.435,96.445,96.425,96.43,16300000.0
2008-02-11 00:46:00,96.43,96.43,96.39,96.39,4000000.0
2008-02-11 00:47:00,96.385,96.4,96.38,96.385,7600000.0
2008-02-11 00:48:00,96.385,96.41,96.365,96.39,21200000.0
2008-02-11 00:49:00,96.385,96.39,96.385,96.385,4300000.0
2008-02-11 00:50:00,96.385,96.385,96.345,96.375,76200000.0
2008-02-11 00:51:00,96.38,96.4,96.38,96.38,18600000.0
2008-02-11 00:52:00,96.38,96.39,96.38,96.39,1000000.0
2008-02-11 00:53:00,96.385,96.385,96.325,96.355,19000000.0
2008-02-11 00:54:00,96.35,96.405,96.35,96.405,16700000.0
2008-02-11 00:55:00,96.405,96.425,96.405,96.42,26600000.0
2008-02-11 00:56:00,96.43,96.44,96.43,96.44,4000000.0
2008-02-11 00:57:00,96.44,96.44,96.43,96.44,2200000.0
2008-02-11 00:58:00,96.44,96.44,96.425,96.425,4200000.0
2008-02-11 00:59:00,96.425,96.43,96.405,96.415,9000000.0
2008-02-11 01:00:00,96.415,96.43,96.39,96.39,19900000.0
2008-02-11 01:01:00,96.39,96.405,96.375,96.375,18400000.0
2008-02-11 01:02:00,96.375,96.375,96.36,96.37,25800000.0
2008-02-11 01:03:00,96.37,96.37,96.35,96.36,8800000.0
2008-02-11 01:04:00,96.37,96.37,96.36,96.365,2000000.0
2008-02-11 01:05:00,96.37,96.37,96.37,96.37,600000.0
2008-02-11 01:06:00,96.37,96.385,96.365,96.385,7000000.0
2008-02-11 01:07:00,96.385,96.4,96.38,96.4,69600000.0
2008-02-11 01:08:00,96.4,96.42,96.4,96.405,111500000.0
2008-02-11 01:09:00,96.405,96.41,96.375,96.38,96400000.0
2008-02-11 01:10:00,96.395,96.395,96.355,96.375,171000000.0
2008-02-11 01:11:00,96.375,96.375,96.335,96.36,230900000.0
2008-02-11 01:12:00,96.36,96.365,96.34,96.365,119100000.0
2008-02-11 01:13:00,96.365,96.375,96.345,96.375,76100000.0
2008-02-11 01:14:00,96.375,96.385,96.355,96.36,127000000.0
2008-02-11 01:15:00,96.36,96.36,96.325,96.33,89900000.0
2008-02-11 01:16:00,96.33,96.33,96.32,96.325,70900000.0
2008-02-11 01:17:00,96.33,96.35,96.33,96.345,37700000.0
2008-02-11 01:18:00,96.345,96.365,96.345,96.365,53300000.0
2008-02-11 01:19:00,96.37,96.375,96.35,96.355,22800000.0
2008-02-11 01:20:00,96.355,96.355,96.345,96.345,12500000.0
2008-02-11 01:21:00,96.345,96.345,96.345,96.345,9500000.0
2008-02-11 01:22:00,96.345,96.35,96.345,96.35,9900000.0
2008-02-11 01:23:00,96.345,96.35,96.345,96.345,6400000.0
2008-02-11 01:24:00,96.345,96.345,96.335,96.335,3000000.0
2008-02-11 01:25:00,96.335,96.335,96.3,96.31,79300000.0
2008-02-11 01:26:00,96.305,96.32,96.305,96.32,14400000.0
2008-02-11 01:27:00,96.315,96.32,96.285,96.285,63000000.0
2008-02-11 01:28:00,96.29,96.295,96.245,96.265,127600000.0
2008-02-11 01:29:00,96.265,96.27,96.255,96.26,120200000.0
2008-02-11 01:30:00,96.265,96.27,96.265,96.27,58600000.0
2008-02-11 01:31:00,96.27,96.275,96.265,96.275,7700000.0
2008-02-11 01:32:00,96.275,96.29,96.27,96.27,29300000.0
2008-02-11 01:33:00,96.27,96.3,96.27,96.28,41700000.0
2008-02-11 01:34:00,96.275,96.28,96.235,96.25,119700000.0
2008-02-11 01:35:00,96.255,96.255,96.195,96.195,144100000.0
2008-02-11 01:36:00,96.195,96.205,96.155,96.17,68100000.0
2008-02-11 01:37:00,96.175,96.2,96.175,96.2,16600000.0
2008-02-11 01:38:00,96.195,96.2,96.18,96.18,19800000.0
2008-02-11 01:39:00,96.18,96.195,96.18,96.19,14300000.0
2008-02-11 01:40:00,96.19,96.2,96.19,96.2,20500000.0
2008-02-11 01:41:00,96.2,96.225,96.195,96.215,56000000.0
2008-02-11 01:42:00,96.215,96.225,96.205,96.225,33200000.0
2008-02-11 01:43:00,96.225,96.235,96.22,96.235,86500000.0
2008-02-11 01:44:00,96.235,96.255,96.225,96.25,88100000.0
2008-02-11 01:45:00,96.25,96.265,96.245,96.255,39200000.0
2008-02-11 01:46:00,96.255,96.29,96.255,96.275,21000000.0
2008-02-11 01:47:00,96.28,96.305,96.27,96.29,43300000.0
2008-02-11 01:48:00,96.3,96.305,96.27,96.285,72300000.0
2008-02-11 01:49:00,96.285,96.325,96.285,96.31,56100000.0
2008-02-11 01:50:00,96.31,96.325,96.31,96.325,78100000.0
2008-02-11 01:51:00,96.315,96.325,96.315,96.325,78100000.0
2008-02-11 01:52:00,96.325,96.325,96.31,96.31,276800000.0
2008-02-11 01:53:00,96.31,96.31,96.295,96.295,79700000.0
2008-02-11 01:54:00,96.295,96.305,96.295,96.295,48100000.0
2008-02-11 01:55:00,96.295,96.295,96.275,96.295,51400000.0
2008-02-11 01:56:00,96.3,96.35,96.3,96.345,18600000.0
2008-02-11 01:57:00,96.345,96.36,96.325,96.345,58000000.0
2008-02-11 01:58:00,96.345,96.365,96.34,96.36,48500000.0
2008-02-11 01:59:00,96.36,96.365,96.35,96.35,39600000.0
2008-02-11 02:00:00,96.35,96.4,96.34,96.39,109700000.0
2008-02-11 02:01:00,96.39,96.435,96.375,96.42,70800000.0
2008-02-11 02:02:00,96.42,96.42,96.38,96.4,12900000.0
2008-02-11 02:03:00,96.4,96.445,96.4,96.445,9800000.0
2008-02-11 02:04:00,96.45,96.465,96.43,96.455,24900000.0
2008-02-11 02:05:00,96.455,96.455,96.44,96.445,11800000.0
2008-02-11 02:06:00,96.445,96.445,96.42,96.43,109500000.0
2008-02-11 02:07:00,96.43,96.435,96.425,96.43,42100000.0
2008-02-11 02:08:00,96.43,96.435,96.425,96.43,72700000.0
2008-02-11 02:09:00,96.43,96.44,96.41,96.435,73400000.0
2008-02-11 02:10:00,96.435,96.435,96.43,96.43,4400000.0
2008-02-11 02:11:00,96.43,96.43,96.415,96.415,34200000.0
2008-02-11 02:12:00,96.415,96.435,96.415,96.435,34900000.0
2008-02-11 02:13:00,96.435,96.435,96.43,96.435,28700000.0
2008-02-11 02:14:00,96.435,96.435,96.42,96.42,37200000.0
2008-02-11 02:15:00,96.43,96.43,96.41,96.415,77600000.0
2008-02-11 02:16:00,96.415,96.415,96.4,96.41,45100000.0
2008-02-11 02:17:00,96.41,96.41,96.38,96.38,19600000.0
2008-02-11 02:18:00,96.38,96.395,96.35,96.35,39000000.0
2008-02-11 02:19:00,96.35,96.35,96.32,96.325,51300000.0
2008-02-11 02:20:00,96.325,96.325,96.31,96.315,24700000.0
2008-02-11 02:21:00,96.315,96.315,96.305,96.315,14900000.0
2008-02-11 02:22:00,96.315,96.33,96.315,96.325,39500000.0
2008-02-11 02:23:00,96.325,96.335,96.32,96.335,117600000.0
2008-02-11 02:24:00,96.335,96.34,96.315,96.34,124300000.0
2008-02-11 02:25:00,96.34,96.35,96.31,96.325,53800000.0
2008-02-11 02:26:00,96.325,96.34,96.32,96.33,8600000.0
2008-02-11 02:27:00,96.33,96.33,96.32,96.325,12800000.0
2008-02-11 02:28:00,96.325,96.34,96.325,96.335,104300000.0
2008-02-11 02:29:00,96.335,96.34,96.33,96.335,35100000.0
2008-02-11 02:30:00,96.33,96.455,96.33,96.455,56300000.0
2008-02-11 02:31:00,96.455,96.49,96.43,96.49,61200000.0
2008-02-11 02:32:00,96.485,96.565,96.48,96.505,71400000.0
2008-02-11 02:33:00,96.505,96.53,96.485,96.51,165100000.0
2008-02-11 02:34:00,96.51,96.57,96.51,96.555,139900000.0
2008-02-11 02:35:00,96.555,96.575,96.55,96.57,125300000.0
2008-02-11 02:36:00,96.57,96.57,96.54,96.57,177400000.0
2008-02-11 02:37:00,96.57,96.595,96.55,96.59,63100000.0
2008-02-11 02:38:00,96.595,96.62,96.59,96.61,92100000.0
2008-02-11 02:39:00,96.61,96.61,96.57,96.57,81400000.0
2008-02-11 02:40:00,96.57,96.7,96.57,96.7,82000000.0
2008-02-11 02:41:00,96.7,96.71,96.64,96.67,30200000.0
2008-02-11 02:42:00,96.675,96.77,96.675,96.77,50000000.0
2008-02-11 02:43:00,96.77,96.79,96.755,96.77,50900000.0
2008-02-11 02:44:00,96.77,96.805,96.76,96.805,45600000.0
2008-02-11 02:45:00,96.82,96.895,96.82,96.86,127000000.0
2008-02-11 02:46:00,96.86,96.88,96.86,96.87,141800000.0
2008-02-11 02:47:00,96.87,96.88,96.82,96.83,78100000.0
2008-02-11 02:48:00,96.83,96.845,96.82,96.845,74000000.0
2008-02-11 02:49:00,96.845,96.845,96.81,96.815,139600000.0
2008-02-11 02:50:00,96.815,96.84,96.815,96.83,112600000.0
2008-02-11 02:51:00,96.845,96.89,96.83,96.88,92800000.0
2008-02-11 02:52:00,96.88,96.92,96.865,96.905,200700000.0
2008-02-11 02:53:00,96.905,96.93,96.895,96.93,170300000.0
2008-02-11 02:54:00,96.93,96.94,96.91,96.92,60100000.0
2008-02-11 02:55:00,96.92,96.95,96.9,96.94,79800000.0
2008-02-11 02:56:00,96.94,96.94,96.91,96.92,47100000.0
2008-02-11 02:57:00,96.92,96.92,96.89,96.9,25900000.0
2008-02-11 02:58:00,96.89,96.89,96.85,96.855,38400000.0
2008-02-11 02:59:00,96.855,96.86,96.85,96.86,44600000.0
2008-02-11 03:00:00,96.86,96.91,96.85,96.88,105700000.0
2008-02-11 03:01:00,96.88,96.91,96.87,96.88,70900000.0
2008-02-11 03:02:00,96.88,96.895,96.87,96.89,7700000.0
2008-02-11 03:03:00,96.89,96.89,96.88,96.885,34300000.0
2008-02-11 03:04:00,96.885,96.885,96.88,96.88,19900000.0
2008-02-11 03:05:00,96.88,96.905,96.88,96.9,16200000.0
2008-02-11 03:06:00,96.9,96.945,96.9,96.935,305900000.0
2008-02-11 03:07:00,96.935,96.965,96.925,96.95,137900000.0
2008-02-11 03:08:00,96.965,96.97,96.915,96.925,119000000.0
2008-02-11 03:09:00,96.925,96.93,96.87,96.905,268600000.0
2008-02-11 03:10:00,96.905,96.915,96.905,96.915,55600000.0
2008-02-11 03:11:00,96.915,96.915,96.89,96.9,24200000.0
2008-02-11 03:12:00,96.9,96.905,96.86,96.86,30400000.0
2008-02-11 03:13:00,96.86,96.86,96.845,96.845,18300000.0
2008-02-11 03:14:00,96.845,96.845,96.845,96.845,16500000.0
2008-02-11 03:15:00,96.845,96.845,96.81,96.81,33800000.0
2008-02-11 03:16:00,96.81,96.83,96.78,96.83,116500000.0
2008-02-11 03:17:00,96.83,96.83,96.785,96.785,75700000.0
2008-02-11 03:18:00,96.785,96.79,96.77,96.77,78000000.0
2008-02-11 03:19:00,96.77,96.775,96.765,96.765,55000000.0
2008-02-11 03:20:00,96.765,96.77,96.75,96.77,34700000.0
2008-02-11 03:21:00,96.77,96.77,96.73,96.73,57000000.0
2008-02-11 03:22:00,96.73,96.75,96.72,96.72,65600000.0
2008-02-11 03:23:00,96.725,96.73,96.72,96.73,48400000.0
2008-02-11 03:24:00,96.73,96.77,96.73,96.76,39100000.0
2008-02-11 03:25:00,96.76,96.78,96.755,96.765,54100000.0
2008-02-11 03:26:00,96.765,96.79,96.765,96.78,19500000.0
2008-02-11 03:27:00,96.78,96.855,96.78,96.82,29900000.0
2008-02-11 03:28:00,96.825,96.86,96.82,96.835,29500000.0
2008-02-11 03:29:00,96.835,96.895,96.83,96.865,83700000.0
2008-02-11 03:30:00,96.865,96.885,96.865,96.88,15700000.0
2008-02-11 03:31:00,96.88,96.88,96.855,96.86,11300000.0
2008-02-11 03:32:00,96.86,96.88,96.85,96.87,15900000.0
2008-02-11 03:33:00,96.87,96.89,96.865,96.885,5500000.0
2008-02-11 03:34:00,96.885,96.895,96.865,96.865,31400000.0
2008-02-11 03:35:00,96.865,96.875,96.845,96.86,39300000.0
2008-02-11 03:36:00,96.86,96.86,96.84,96.84,7800000.0
2008-02-11 03:37:00,96.84,96.85,96.84,96.845,9300000.0
2008-02-11 03:38:00,96.845,96.88,96.84,96.88,8400000.0
2008-02-11 03:39:00,96.88,96.895,96.865,96.865,12200000.0
2008-02-11 03:40:00,96.865,96.88,96.86,96.88,19500000.0
2008-02-11 03:41:00,96.88,96.9,96.88,96.88,36300000.0
2008-02-11 03:42:00,96.885,96.885,96.84,96.855,119500000.0
2008-02-11 03:43:00,96.855,96.855,96.845,96.845,33700000.0
2008-02-11 03:44:00,96.855,96.855,96.82,96.82,48600000.0
2008-02-11 03:45:00,96.82,96.83,96.82,96.83,46600000.0
2008-02-11 03:46:00,96.83,96.845,96.82,96.845,52000000.0
2008-02-11 03:47:00,96.845,96.86,96.84,96.86,71200000.0
2008-02-11 03:48:00,96.86,96.875,96.85,96.855,110700000.0
2008-02-11 03:49:00,96.86,96.86,96.83,96.845,86800000.0
2008-02-11 03:50:00,96.845,96.845,96.84,96.84,10100000.0
2008-02-11 03:51:00,96.84,96.84,96.835,96.835,16000000.0
2008-02-11 03:52:00,96.835,96.835,96.815,96.815,27200000.0
2008-02-11 03:53:00,96.81,96.81,96.73,96.73,27000000.0
2008-02-11 03:54:00,96.73,96.75,96.71,96.74,74800000.0
2008-02-11 03:55:00,96.74,96.75,96.735,96.745,6800000.0
2008-02-11 03:56:00,96.745,96.8,96.745,96.785,18000000.0
2008-02-11 03:57:00,96.785,96.81,96.78,96.795,12600000.0
2008-02-11 03:58:00,96.795,96.83,96.785,96.825,46400000.0
2008-02-11 03:59:00,96.825,96.835,96.815,96.825,28500000.0
2008-02-11 04:00:00,96.825,96.83,96.82,96.82,12700000.0
2008-02-11 04:01:00,96.825,96.835,96.82,96.82,15400000.0
2008-02-11 04:02:00,96.82,96.83,96.81,96.815,17100000.0
2008-02-11 04:03:00,96.815,96.835,96.815,96.83,57400000.0
2008-02-11 04:04:00,96.83,96.83,96.82,96.83,8900000.0
2008-02-11 04:05:00,96.83,96.83,96.8,96.805,32600000.0
2008-02-11 04:06:00,96.805,96.805,96.8,96.8,12800000.0
2008-02-11 04:07:00,96.8,96.8,96.79,96.795,20400000.0
2008-02-11 04:08:00,96.795,96.84,96.795,96.8,52300000.0
2008-02-11 04:09:00,96.8,96.805,96.8,96.805,27300000.0
2008-02-11 04:10:00,96.805,96.805,96.795,96.795,35000000.0
2008-02-11 04:11:00,96.795,96.805,96.795,96.805,32800000.0
2008-02-11 04:12:00,96.805,96.805,96.805,96.805,23200000.0
2008-02-11 04:13:00,96.805,96.805,96.795,96.795,17300000.0
2008-02-11 04:14:00,96.795,96.81,96.795,96.805,26300000.0
2008-02-11 04:15:00,96.805,96.81,96.805,96.81,5500000.0
2008-02-11 04:16:00,96.81,96.81,96.775,96.78,12400000.0
2008-02-11 04:17:00,96.78,96.79,96.78,96.79,5000000.0
2008-02-11 04:18:00,96.79,96.815,96.78,96.785,35400000.0
2008-02-11 04:19:00,96.785,96.785,96.76,96.76,40000000.0
2008-02-11 04:20:00,96.76,96.78,96.76,96.77,14800000.0
2008-02-11 04:21:00,96.77,96.78,96.74,96.74,35600000.0
2008-02-11 04:22:00,96.74,96.74,96.695,96.7,87400000.0
2008-02-11 04:23:00,96.7,96.7,96.645,96.66,90600000.0
2008-02-11 04:24:00,96.665,96.675,96.63,96.63,40700000.0
2008-02-11 04:25:00,96.63,96.66,96.62,96.65,11100000.0
2008-02-11 04:26:00,96.655,96.665,96.655,96.66,6000000.0
2008-02-11 04:27:00,96.665,96.685,96.66,96.67,18400000.0
2008-02-11 04:28:00,96.665,96.665,96.645,96.66,28000000.0
2008-02-11 04:29:00,96.66,96.755,96.66,96.725,24700000.0
2008-02-11 04:30:00,96.725,96.755,96.725,96.745,17500000.0
2008-02-11 04:31:00,96.745,96.77,96.745,96.77,3500000.0
2008-02-11 04:32:00,96.77,96.77,96.735,96.74,12500000.0
2008-02-11 04:33:00,96.74,96.74,96.705,96.71,24400000.0
2008-02-11 04:34:00,96.7,96.7,96.65,96.655,32000000.0
2008-02-11 04:35:00,96.655,96.665,96.62,96.62,10800000.0
2008-02-11 04:36:00,96.62,96.63,96.6,96.62,17400000.0
2008-02-11 04:37:00,96.62,96.64,96.62,96.62,28800000.0
2008-02-11 04:38:00,96.62,96.655,96.61,96.64,19300000.0
2008-02-11 04:39:00,96.64,96.65,96.64,96.65,1400000.0
2008-02-11 04:40:00,96.65,96.66,96.65,96.65,3400000.0
2008-02-11 04:41:00,96.65,96.685,96.65,96.685,16900000.0
2008-02-11 04:42:00,96.67,96.695,96.67,96.685,19100000.0
2008-02-11 04:43:00,96.685,96.69,96.68,96.68,6400000.0
2008-02-11 04:44:00,96.68,96.7,96.68,96.68,9000000.0
2008-02-11 04:45:00,96.68,96.68,96.68,96.68,2500000.0
2008-02-11 04:46:00,96.68,96.68,96.65,96.67,18400000.0
2008-02-11 04:47:00,96.67,96.67,96.67,96.67,4600000.0
2008-02-11 04:48:00,96.67,96.69,96.67,96.68,29900000.0
2008-02-11 04:49:00,96.68,96.7,96.68,96.7,12000000.0
2008-02-11 04:50:00,96.7,96.7,96.69,96.7,6500000.0
2008-02-11 04:51:00,96.71,96.74,96.71,96.725,20200000.0
2008-02-11 04:52:00,96.73,96.77,96.73,96.765,16600000.0
2008-02-11 04:53:00,96.765,96.77,96.75,96.76,8100000.0
2008-02-11 04:54:00,96.76,96.76,96.74,96.76,11300000.0
2008-02-11 04:55:00,96.76,96.76,96.76,96.76,2600000.0
2008-02-11 04:56:00,96.76,96.76,96.74,96.74,20800000.0
2008-02-11 04:57:00,96.74,96.74,96.74,96.74,2800000.0
2008-02-11 04:58:00,96.74,96.74,96.71,96.715,54800000.0
2008-02-11 04:59:00,96.715,96.715,96.695,96.695,57300000.0
2008-02-11 05:00:00,96.695,96.695,96.68,96.68,14000000.0
2008-02-11 05:01:00,96.68,96.695,96.68,96.685,27700000.0
2008-02-11 05:02:00,96.685,96.7,96.685,96.695,16300000.0
2008-02-11 05:03:00,96.695,96.695,96.67,96.67,28000000.0
2008-02-11 05:04:00,96.665,96.67,96.665,96.67,21900000.0
2008-02-11 05:05:00,96.68,96.68,96.66,96.66,54300000.0
2008-02-11 05:06:00,96.66,96.675,96.66,96.675,36300000.0
2008-02-11 05:07:00,96.675,96.695,96.675,96.685,133900000.0
2008-02-11 05:08:00,96.68,96.7,96.68,96.7,106000000.0
2008-02-11 05:09:00,96.7,96.72,96.695,96.695,146600000.0
2008-02-11 05:10:00,96.695,96.695,96.665,96.67,128100000.0
2008-02-11 05:11:00,96.67,96.675,96.665,96.675,64400000.0
2008-02-11 05:12:00,96.675,96.675,96.665,96.675,58600000.0
2008-02-11 05:13:00,96.675,96.675,96.67,96.675,11900000.0
2008-02-11 05:14:00,96.675,96.69,96.67,96.675,24100000.0
2008-02-11 05:15:00,96.675,96.69,96.67,96.67,43100000.0
2008-02-11 05:16:00,96.68,96.69,96.66,96.66,19400000.0
2008-02-11 05:17:00,96.66,96.67,96.66,96.66,6200000.0
2008-02-11 05:18:00,96.66,96.66,96.65,96.65,5100000.0
2008-02-11 05:19:00,96.65,96.65,96.65,96.65,1500000.0
2008-02-11 05:20:00,96.65,96.65,96.64,96.64,5500000.0
2008-02-11 05:21:00,96.64,96.64,96.64,96.64,2200000.0
2008-02-11 05:22:00,96.645,96.65,96.645,96.65,2800000.0
2008-02-11 05:23:00,96.65,96.65,96.64,96.65,11200000.0
2008-02-11 05:24:00,96.65,96.655,96.64,96.655,5300000.0
2008-02-11 05:25:00,96.66,96.69,96.66,96.69,89100000.0
2008-02-11 05:26:00,96.695,96.71,96.69,96.71,88000000.0
2008-02-11 05:27:00,96.71,96.715,96.695,96.7,26800000.0
2008-02-11 05:28:00,96.7,96.7,96.685,96.685,57200000.0
2008-02-11 05:29:00,96.685,96.7,96.68,96.685,34600000.0
2008-02-11 05:30:00,96.685,96.69,96.68,96.68,44000000.0
2008-02-11 05:31:00,96.68,96.68,96.68,96.68,1100000.0
2008-02-11 05:32:00,96.685,96.69,96.665,96.665,64500000.0
2008-02-11 05:33:00,96.66,96.67,96.66,96.67,4200000.0
2008-02-11 05:34:00,96.67,96.68,96.65,96.655,45500000.0
2008-02-11 05:35:00,96.655,96.67,96.655,96.67,65300000.0
2008-02-11 05:36:00,96.66,96.665,96.645,96.645,67700000.0
2008-02-11 05:37:00,96.645,96.655,96.645,96.65,29500000.0
2008-02-11 05:38:00,96.65,96.65,96.63,96.64,18400000.0
2008-02-11 05:39:00,96.64,96.655,96.63,96.655,27800000.0
2008-02-11 05:40:00,96.65,96.665,96.65,96.665,8000000.0
2008-02-11 05:41:00,96.665,96.68,96.66,96.67,21400000.0
2008-02-11 05:42:00,96.67,96.68,96.6,96.62,44700000.0
2008-02-11 05:43:00,96.62,96.675,96.615,96.65,63700000.0
2008-02-11 05:44:00,96.65,96.65,96.63,96.64,6900000.0
2008-02-11 05:45:00,96.64,96.66,96.62,96.625,58500000.0
2008-02-11 05:46:00,96.625,96.625,96.6,96.615,76000000.0
2008-02-11 05:47:00,96.615,96.62,96.57,96.595,45000000.0
2008-02-11 05:48:00,96.595,96.665,96.595,96.64,20100000.0
2008-02-11 05:49:00,96.64,96.65,96.625,96.635,68300000.0
2008-02-11 05:50:00,96.635,96.64,96.615,96.64,49200000.0
2008-02-11 05:51:00,96.64,96.67,96.64,96.67,17400000.0
2008-02-11 05:52:00,96.67,96.67,96.66,96.66,7300000.0
2008-02-11 05:53:00,96.66,96.67,96.66,96.66,3500000.0
2008-02-11 05:54:00,96.66,96.675,96.65,96.67,31500000.0
2008-02-11 05:55:00,96.67,96.69,96.665,96.675,38700000.0
2008-02-11 05:56:00,96.675,96.7,96.675,96.69,97400000.0
2008-02-11 05:57:00,96.695,96.72,96.685,96.715,150900000.0
2008-02-11 05:58:00,96.715,96.72,96.705,96.705,41500000.0
2008-02-11 05:59:00,96.71,96.72,96.71,96.72,29300000.0
2008-02-11 06:00:00,96.72,96.745,96.715,96.745,70400000.0
2008-02-11 06:01:00,96.745,96.76,96.74,96.755,23400000.0
2008-02-11 06:02:00,96.75,96.775,96.745,96.75,27800000.0
2008-02-11 06:03:00,96.75,96.77,96.75,96.77,42600000.0
2008-02-11 06:04:00,96.77,96.78,96.75,96.75,89300000.0
2008-02-11 06:05:00,96.75,96.77,96.735,96.75,31600000.0
2008-02-11 06:06:00,96.75,96.75,96.735,96.735,24200000.0
2008-02-11 06:07:00,96.74,96.745,96.72,96.72,49700000.0
2008-02-11 06:08:00,96.72,96.74,96.72,96.73,29300000.0
2008-02-11 06:09:00,96.73,96.76,96.725,96.75,105400000.0
2008-02-11 06:10:00,96.75,96.75,96.73,96.73,19600000.0
2008-02-11 06:11:00,96.73,96.77,96.73,96.77,44100000.0
2008-02-11 06:12:00,96.77,96.8,96.755,96.78,44400000.0
2008-02-11 06:13:00,96.78,96.78,96.745,96.745,49600000.0
2008-02-11 06:14:00,96.745,96.755,96.745,96.75,2700000.0
2008-02-11 06:15:00,96.75,96.75,96.74,96.74,2600000.0
2008-02-11 06:16:00,96.74,96.74,96.7,96.7,67400000.0
2008-02-11 06:17:00,96.7,96.71,96.68,96.68,28600000.0
2008-02-11 06:18:00,96.685,96.72,96.685,96.7,32800000.0
2008-02-11 06:19:00,96.7,96.71,96.7,96.71,18100000.0
2008-02-11 06:20:00,96.71,96.72,96.705,96.71,12700000.0
2008-02-11 06:21:00,96.71,96.74,96.71,96.73,21300000.0
2008-02-11 06:22:00,96.73,96.74,96.72,96.72,13400000.0
2008-02-11 06:23:00,96.72,96.73,96.71,96.725,7800000.0
2008-02-11 06:24:00,96.725,96.765,96.715,96.755,11300000.0
2008-02-11 06:25:00,96.75,96.78,96.735,96.77,11400000.0
2008-02-11 06:26:00,96.77,96.77,96.73,96.755,48900000.0
2008-02-11 06:27:00,96.75,96.77,96.74,96.77,92500000.0
2008-02-11 06:28:00,96.775,96.79,96.755,96.78,40800000.0
2008-02-11 06:29:00,96.775,96.79,96.765,96.785,52700000.0
2008-02-11 06:30:00,96.785,96.79,96.77,96.78,27100000.0
2008-02-11 06:31:00,96.77,96.78,96.745,96.745,42600000.0
2008-02-11 06:32:00,96.745,96.745,96.705,96.705,26200000.0
2008-02-11 06:33:00,96.705,96.735,96.705,96.715,51400000.0
2008-02-11 06:34:00,96.715,96.735,96.69,96.71,37100000.0
2008-02-11 06:35:00,96.715,96.715,96.685,96.685,74400000.0
2008-02-11 06:36:00,96.685,96.69,96.68,96.685,47100000.0
2008-02-11 06:37:00,96.685,96.685,96.64,96.645,81800000.0
2008-02-11 06:38:00,96.645,96.655,96.645,96.655,58600000.0
2008-02-11 06:39:00,96.655,96.69,96.65,96.68,8200000.0
2008-02-11 06:40:00,96.68,96.68,96.66,96.665,94000000.0
2008-02-11 06:41:00,96.665,96.67,96.66,96.665,22300000.0
2008-02-11 06:42:00,96.665,96.675,96.66,96.66,35400000.0
2008-02-11 06:43:00,96.66,96.68,96.66,96.67,18200000.0
2008-02-11 06:44:00,96.67,96.685,96.67,96.685,50400000.0
2008-02-11 06:45:00,96.685,96.69,96.675,96.685,108700000.0
2008-02-11 06:46:00,96.685,96.705,96.68,96.705,49600000.0
2008-02-11 06:47:00,96.705,96.705,96.7,96.7,69000000.0
2008-02-11 06:48:00,96.7,96.73,96.7,96.725,10300000.0
2008-02-11 06:49:00,96.725,96.74,96.725,96.74,5600000.0
2008-02-11 06:50:00,96.745,96.75,96.74,96.75,14900000.0
2008-02-11 06:51:00,96.75,96.77,96.745,96.76,24300000.0
2008-02-11 06:52:00,96.76,96.765,96.735,96.735,13900000.0
2008-02-11 06:53:00,96.735,96.74,96.685,96.7,61200000.0
2008-02-11 06:54:00,96.695,96.695,96.665,96.685,119300000.0
2008-02-11 06:55:00,96.685,96.69,96.675,96.69,124200000.0
2008-02-11 06:56:00,96.69,96.69,96.67,96.67,45000000.0
2008-02-11 06:57:00,96.675,96.675,96.655,96.665,107400000.0
2008-02-11 06:58:00,96.665,96.675,96.66,96.675,48300000.0
2008-02-11 06:59:00,96.675,96.68,96.645,96.645,59800000.0
2008-02-11 07:00:00,96.65,96.65,96.65,96.65,2500000.0
2008-02-11 07:01:00,96.65,96.655,96.64,96.64,10800000.0
2008-02-11 07:02:00,96.64,96.65,96.64,96.64,7900000.0
2008-02-11 07:03:00,96.645,96.67,96.645,96.67,13400000.0
2008-02-11 07:04:00,96.665,96.665,96.635,96.64,48700000.0
2008-02-11 07:05:00,96.64,96.645,96.625,96.63,55100000.0
2008-02-11 07:06:00,96.63,96.63,96.56,96.575,49000000.0
2008-02-11 07:07:00,96.575,96.575,96.55,96.56,81500000.0
2008-02-11 07:08:00,96.56,96.56,96.545,96.555,17000000.0
2008-02-11 07:09:00,96.555,96.565,96.545,96.56,11700000.0
2008-02-11 07:10:00,96.56,96.595,96.55,96.57,40600000.0
2008-02-11 07:11:00,96.57,96.62,96.57,96.615,15200000.0
2008-02-11 07:12:00,96.615,96.655,96.615,96.655,9300000.0
2008-02-11 07:13:00,96.655,96.68,96.655,96.66,7500000.0
2008-02-11 07:14:00,96.66,96.66,96.605,96.61,33900000.0
2008-02-11 07:15:00,96.61,96.625,96.605,96.61,15400000.0
2008-02-11 07:16:00,96.615,96.63,96.61,96.62,18800000.0
2008-02-11 07:17:00,96.62,96.62,96.6,96.61,13500000.0
2008-02-11 07:18:00,96.61,96.61,96.59,96.595,57600000.0
2008-02-11 07:19:00,96.59,96.595,96.58,96.585,15700000.0
2008-02-11 07:20:00,96.595,96.595,96.565,96.58,14000000.0
2008-02-11 07:21:00,96.58,96.585,96.575,96.585,9300000.0
2008-02-11 07:22:00,96.585,96.59,96.58,96.58,33600000.0
2008-02-11 07:23:00,96.585,96.61,96.585,96.605,62100000.0
2008-02-11 07:24:00,96.61,96.65,96.61,96.65,9300000.0
2008-02-11 07:25:00,96.65,96.655,96.65,96.65,21600000.0
2008-02-11 07:26:00,96.655,96.655,96.64,96.645,126400000.0
2008-02-11 07:27:00,96.645,96.65,96.645,96.645,58200000.0
2008-02-11 07:28:00,96.645,96.7,96.645,96.7,103600000.0
2008-02-11 07:29:00,96.7,96.7,96.68,96.685,26700000.0
2008-02-11 07:30:00,96.685,96.74,96.68,96.73,42600000.0
2008-02-11 07:31:00,96.73,96.73,96.69,96.72,20600000.0
2008-02-11 07:32:00,96.72,96.72,96.68,96.69,62400000.0
2008-02-11 07:33:00,96.69,96.7,96.635,96.64,54700000.0
2008-02-11 07:34:00,96.64,96.65,96.625,96.635,31500000.0
2008-02-11 07:35:00,96.635,96.64,96.62,96.64,24000000.0
2008-02-11 07:36:00,96.64,96.65,96.63,96.645,86100000.0
2008-02-11 07:37:00,96.655,96.655,96.64,96.64,41400000.0
2008-02-11 07:38:00,96.645,96.65,96.64,96.65,54200000.0
2008-02-11 07:39:00,96.645,96.645,96.63,96.645,22600000.0
2008-02-11 07:40:00,96.645,96.645,96.62,96.62,40000000.0
2008-02-11 07:41:00,96.62,96.62,96.53,96.555,121700000.0
2008-02-11 07:42:00,96.55,96.55,96.525,96.535,48000000.0
2008-02-11 07:43:00,96.535,96.56,96.53,96.555,69100000.0
2008-02-11 07:44:00,96.555,96.555,96.54,96.545,29100000.0
2008-02-11 07:45:00,96.55,96.57,96.545,96.57,9300000.0
2008-02-11 07:46:00,96.57,96.57,96.525,96.53,25200000.0
2008-02-11 07:47:00,96.53,96.53,96.505,96.525,70500000.0
2008-02-11 07:48:00,96.525,96.55,96.515,96.55,55000000.0
2008-02-11 07:49:00,96.55,96.575,96.54,96.57,28200000.0
2008-02-11 07:50:00,96.57,96.575,96.55,96.555,41000000.0
2008-02-11 07:51:00,96.55,96.56,96.53,96.535,40400000.0
2008-02-11 07:52:00,96.535,96.545,96.53,96.545,60500000.0
2008-02-11 07:53:00,96.545,96.57,96.545,96.55,58300000.0
2008-02-11 07:54:00,96.55,96.565,96.55,96.565,49700000.0
2008-02-11 07:55:00,96.565,96.57,96.555,96.57,17900000.0
2008-02-11 07:56:00,96.57,96.605,96.57,96.6,33700000.0
2008-02-11 07:57:00,96.615,96.66,96.605,96.65,41600000.0
2008-02-11 07:58:00,96.65,96.67,96.63,96.64,26800000.0
2008-02-11 07:59:00,96.64,96.66,96.62,96.66,17300000.0
2008-02-11 08:00:00,96.66,96.7,96.66,96.695,17100000.0
2008-02-11 08:01:00,96.69,96.7,96.67,96.7,46800000.0
2008-02-11 08:02:00,96.7,96.71,96.69,96.7,8200000.0
2008-02-11 08:03:00,96.7,96.7,96.67,96.675,53900000.0
2008-02-11 08:04:00,96.675,96.68,96.67,96.675,11500000.0
2008-02-11 08:05:00,96.675,96.7,96.675,96.7,15000000.0
2008-02-11 08:06:00,96.7,96.7,96.69,96.69,8000000.0
2008-02-11 08:07:00,96.69,96.69,96.67,96.67,24700000.0
2008-02-11 08:08:00,96.67,96.685,96.66,96.685,7200000.0
2008-02-11 08:09:00,96.68,96.69,96.68,96.685,7600000.0
2008-02-11 08:10:00,96.69,96.69,96.67,96.68,14600000.0
2008-02-11 08:11:00,96.68,96.68,96.655,96.655,48800000.0
2008-02-11 08:12:00,96.655,96.67,96.645,96.67,27900000.0
2008-02-11 08:13:00,96.67,96.67,96.64,96.65,88000000.0
2008-02-11 08:14:00,96.65,96.655,96.645,96.65,102200000.0
2008-02-11 08:15:00,96.65,96.655,96.62,96.64,282200000.0
2008-02-11 08:16:00,96.635,96.655,96.635,96.655,239400000.0
2008-02-11 08:17:00,96.655,96.655,96.635,96.64,56000000.0
2008-02-11 08:18:00,96.64,96.66,96.635,96.65,59800000.0
2008-02-11 08:19:00,96.65,96.655,96.63,96.64,23700000.0
2008-02-11 08:20:00,96.64,96.66,96.64,96.66,29700000.0
2008-02-11 08:21:00,96.66,96.66,96.65,96.65,7500000.0
2008-02-11 08:22:00,96.65,96.66,96.65,96.65,11500000.0
2008-02-11 08:23:00,96.65,96.66,96.65,96.66,3900000.0
2008-02-11 08:24:00,96.66,96.67,96.66,96.67,6900000.0
2008-02-11 08:25:00,96.67,96.67,96.64,96.65,15500000.0
2008-02-11 08:26:00,96.65,96.65,96.635,96.635,14300000.0
2008-02-11 08:27:00,96.635,96.67,96.635,96.66,62500000.0
2008-02-11 08:28:00,96.665,96.665,96.64,96.65,68300000.0
2008-02-11 08:29:00,96.65,96.68,96.64,96.67,24600000.0
2008-02-11 08:30:00,96.67,96.7,96.65,96.7,109700000.0
2008-02-11 08:31:00,96.7,96.71,96.675,96.68,21400000.0
2008-02-11 08:32:00,96.68,96.69,96.66,96.665,17600000.0
2008-02-11 08:33:00,96.665,96.7,96.66,96.685,78800000.0
2008-02-11 08:34:00,96.685,96.7,96.685,96.7,14800000.0
2008-02-11 08:35:00,96.7,96.72,96.7,96.72,28200000.0
2008-02-11 08:36:00,96.72,96.72,96.72,96.72,4000000.0
2008-02-11 08:37:00,96.72,96.72,96.68,96.685,12150000.0
2008-02-11 08:38:00,96.685,96.695,96.685,96.695,20350000.0
2008-02-11 08:39:00,96.7,96.705,96.68,96.69,26400000.0
2008-02-11 08:40:00,96.69,96.7,96.69,96.7,29800000.0
2008-02-11 08:41:00,96.7,96.7,96.675,96.68,35300000.0
2008-02-11 08:42:00,96.68,96.685,96.665,96.68,16800000.0
2008-02-11 08:43:00,96.68,96.68,96.67,96.675,7300000.0
2008-02-11 08:44:00,96.68,96.69,96.68,96.68,8200000.0
2008-02-11 08:45:00,96.685,96.69,96.68,96.68,24900000.0
2008-02-11 08:46:00,96.68,96.69,96.68,96.69,11300000.0
2008-02-11 08:47:00,96.69,96.71,96.68,96.685,163400000.0
2008-02-11 08:48:00,96.685,96.695,96.675,96.685,175000000.0
2008-02-11 08:49:00,96.685,96.72,96.685,96.71,221900000.0
2008-02-11 08:50:00,96.71,96.71,96.69,96.69,92000000.0
2008-02-11 08:51:00,96.69,96.695,96.67,96.68,228800000.0
2008-02-11 08:52:00,96.68,96.705,96.68,96.705,29500000.0
2008-02-11 08:53:00,96.705,96.71,96.7,96.71,187200000.0
2008-02-11 08:54:00,96.71,96.715,96.69,96.715,135600000.0
2008-02-11 08:55:00,96.715,96.725,96.69,96.71,184100000.0
2008-02-11 08:56:00,96.71,96.71,96.69,96.695,204000000.0
2008-02-11 08:57:00,96.7,96.715,96.685,96.69,218200000.0
2008-02-11 08:58:00,96.69,96.72,96.67,96.72,485000000.0
2008-02-11 08:59:00,96.725,96.74,96.72,96.72,237700000.0
2008-02-11 09:00:00,96.725,96.74,96.715,96.72,108100000.0
2008-02-11 09:01:00,96.72,96.73,96.72,96.73,142400000.0
2008-02-11 09:02:00,96.73,96.735,96.705,96.705,105900000.0
2008-02-11 09:03:00,96.705,96.72,96.705,96.72,75300000.0
2008-02-11 09:04:00,96.72,96.735,96.71,96.735,151600000.0
2008-02-11 09:05:00,96.735,96.79,96.735,96.79,175500000.0
2008-02-11 09:06:00,96.78,96.8,96.765,96.77,229200000.0
2008-02-11 09:07:00,96.77,96.8,96.77,96.8,149200000.0
2008-02-11 09:08:00,96.8,96.805,96.79,96.8,286200000.0
2008-02-11 09:09:00,96.8,96.815,96.79,96.815,150400000.0
2008-02-11 09:10:00,96.815,96.825,96.81,96.81,194900000.0
2008-02-11 09:11:00,96.82,96.83,96.82,96.825,193000000.0
2008-02-11 09:12:00,96.825,96.88,96.825,96.86,346600000.0
2008-02-11 09:13:00,96.86,96.88,96.85,96.87,179100000.0
2008-02-11 09:14:00,96.87,96.88,96.855,96.87,288500000.0
2008-02-11 09:15:00,96.875,96.91,96.87,96.89,505400000.0
2008-02-11 09:16:00,96.89,96.92,96.89,96.9,195900000.0
2008-02-11 09:17:00,96.9,96.915,96.865,96.875,377000000.0
2008-02-11 09:18:00,96.87,96.88,96.83,96.835,521400000.0
2008-02-11 09:19:00,96.835,96.85,96.83,96.85,205600000.0
2008-02-11 09:20:00,96.85,96.85,96.84,96.84,174400000.0
2008-02-11 09:21:00,96.835,96.84,96.83,96.84,186800000.0
2008-02-11 09:22:00,96.84,96.85,96.81,96.83,227600000.0
2008-02-11 09:23:00,96.83,96.83,96.795,96.8,246000000.0
2008-02-11 09:24:00,96.8,96.81,96.795,96.81,155700000.0
2008-02-11 09:25:00,96.805,96.805,96.77,96.77,228800000.0
2008-02-11 09:26:00,96.77,96.81,96.77,96.805,365600000.0
2008-02-11 09:27:00,96.805,96.805,96.79,96.79,270400000.0
2008-02-11 09:28:00,96.785,96.82,96.785,96.795,327900000.0
2008-02-11 09:29:00,96.795,96.805,96.785,96.79,307100000.0
2008-02-11 09:30:00,96.795,96.795,96.755,96.755,260700000.0
2008-02-11 09:31:00,96.755,96.78,96.74,96.755,173200000.0
2008-02-11 09:32:00,96.755,96.79,96.755,96.765,180700000.0
2008-02-11 09:33:00,96.77,96.78,96.77,96.78,82000000.0
2008-02-11 09:34:00,96.78,96.815,96.77,96.77,72100000.0
2008-02-11 09:35:00,96.77,96.78,96.73,96.74,43800000.0
2008-02-11 09:36:00,96.74,96.75,96.69,96.75,137400000.0
2008-02-11 09:37:00,96.75,96.77,96.72,96.725,93700000.0
2008-02-11 09:38:00,96.725,96.74,96.72,96.74,51900000.0
2008-02-11 09:39:00,96.74,96.74,96.74,96.74,17400000.0
2008-02-11 09:40:00,96.74,96.75,96.72,96.74,132200000.0
2008-02-11 09:41:00,96.74,96.75,96.74,96.75,3200000.0
2008-02-11 09:42:00,96.75,96.75,96.72,96.72,3800000.0
2008-02-11 09:43:00,96.72,96.72,96.655,96.655,113400000.0
2008-02-11 09:44:00,96.655,96.67,96.57,96.57,260700000.0
2008-02-11 09:45:00,96.57,96.57,96.495,96.5,93200000.0
2008-02-11 09:46:00,96.5,96.5,96.465,96.47,299500000.0
2008-02-11 09:47:00,96.47,96.49,96.46,96.47,168700000.0
2008-02-11 09:48:00,96.47,96.47,96.41,96.42,137300000.0
2008-02-11 09:49:00,96.42,96.45,96.41,96.41,34600000.0
2008-02-11 09:50:00,96.41,96.43,96.41,96.43,27900000.0
2008-02-11 09:51:00,96.43,96.43,96.34,96.36,38000000.0
2008-02-11 09:52:00,96.36,96.36,96.22,96.235,72400000.0
2008-02-11 09:53:00,96.235,96.26,96.195,96.25,211700000.0
2008-02-11 09:54:00,96.25,96.28,96.24,96.25,74700000.0
2008-02-11 09:55:00,96.24,96.27,96.21,96.24,78800000.0
2008-02-11 09:56:00,96.24,96.26,96.15,96.17,253200000.0
2008-02-11 09:57:00,96.17,96.18,96.05,96.06,180200000.0
2008-02-11 09:58:00,96.06,96.095,96.03,96.09,104600000.0
2008-02-11 09:59:00,96.09,96.15,96.09,96.14,119300000.0
2008-02-11 10:00:00,96.14,96.18,96.13,96.17,33000000.0
2008-02-11 10:01:00,96.17,96.17,96.14,96.15,48000000.0
2008-02-11 10:02:00,96.15,96.15,96.125,96.135,106300000.0
2008-02-11 10:03:00,96.135,96.14,96.09,96.09,37200000.0
2008-02-11 10:04:00,96.09,96.13,96.05,96.13,70600000.0
2008-02-11 10:05:00,96.13,96.14,96.085,96.11,72100000.0
2008-02-11 10:06:00,96.11,96.15,96.11,96.14,74000000.0
2008-02-11 10:07:00,96.14,96.16,96.14,96.15,41500000.0
2008-02-11 10:08:00,96.15,96.22,96.145,96.21,129200000.0
2008-02-11 10:09:00,96.21,96.27,96.21,96.24,120600000.0
2008-02-11 10:10:00,96.24,96.26,96.2,96.26,241500000.0
2008-02-11 10:11:00,96.26,96.27,96.24,96.26,62000000.0
2008-02-11 10:12:00,96.26,96.29,96.25,96.29,19000000.0
2008-02-11 10:13:00,96.29,96.29,96.24,96.265,25700000.0
2008-02-11 10:14:00,96.27,96.3,96.26,96.3,30800000.0
2008-02-11 10:15:00,96.3,96.31,96.28,96.31,54100000.0
2008-02-11 10:16:00,96.31,96.33,96.29,96.29,47800000.0
2008-02-11 10:17:00,96.29,96.33,96.255,96.28,64800000.0
2008-02-11 10:18:00,96.28,96.28,96.25,96.26,15900000.0
2008-02-11 10:19:00,96.26,96.26,96.2,96.23,17900000.0
2008-02-11 10:20:00,96.23,96.25,96.23,96.24,12300000.0
2008-02-11 10:21:00,96.24,96.265,96.21,96.26,66700000.0
2008-02-11 10:22:00,96.26,96.28,96.25,96.28,20500000.0
2008-02-11 10:23:00,96.28,96.32,96.27,96.31,59800000.0
2008-02-11 10:24:00,96.31,96.32,96.31,96.31,41100000.0
2008-02-11 10:25:00,96.31,96.31,96.24,96.24,53900000.0
2008-02-11 10:26:00,96.24,96.27,96.23,96.23,54300000.0
2008-02-11 10:27:00,96.23,96.23,96.17,96.17,83400000.0
2008-02-11 10:28:00,96.17,96.2,96.12,96.19,49000000.0
2008-02-11 10:29:00,96.19,96.25,96.19,96.24,16800000.0
2008-02-11 10:30:00,96.245,96.26,96.22,96.23,54800000.0
2008-02-11 10:31:00,96.23,96.26,96.21,96.24,52200000.0
2008-02-11 10:32:00,96.24,96.245,96.175,96.215,302700000.0
2008-02-11 10:33:00,96.215,96.28,96.21,96.28,312000000.0
2008-02-11 10:34:00,96.28,96.31,96.27,96.28,160800000.0
2008-02-11 10:35:00,96.28,96.3,96.26,96.28,69900000.0
2008-02-11 10:36:00,96.28,96.29,96.275,96.29,44000000.0
2008-02-11 10:37:00,96.29,96.32,96.27,96.32,44600000.0
2008-02-11 10:38:00,96.32,96.36,96.295,96.35,90100000.0
2008-02-11 10:39:00,96.35,96.36,96.285,96.29,54700000.0
2008-02-11 10:40:00,96.29,96.31,96.28,96.31,50600000.0
2008-02-11 10:41:00,96.31,96.32,96.28,96.31,50500000.0
2008-02-11 10:42:00,96.31,96.35,96.31,96.35,15500000.0
2008-02-11 10:43:00,96.35,96.35,96.31,96.32,18300000.0
2008-02-11 10:44:00,96.32,96.34,96.32,96.33,73500000.0
2008-02-11 10:45:00,96.33,96.4,96.31,96.38,60700000.0
2008-02-11 10:46:00,96.38,96.38,96.335,96.37,44900000.0
2008-02-11 10:47:00,96.37,96.38,96.29,96.295,52100000.0
2008-02-11 10:48:00,96.295,96.37,96.29,96.37,188800000.0
2008-02-11 10:49:00,96.37,96.37,96.35,96.36,40800000.0
2008-02-11 10:50:00,96.36,96.41,96.36,96.41,18800000.0
2008-02-11 10:51:00,96.41,96.43,96.41,96.43,18500000.0
2008-02-11 10:52:00,96.43,96.49,96.43,96.47,23900000.0
2008-02-11 10:53:00,96.47,96.52,96.46,96.51,54400000.0
2008-02-11 10:54:00,96.51,96.53,96.46,96.46,78700000.0
2008-02-11 10:55:00,96.46,96.46,96.42,96.44,26100000.0
2008-02-11 10:56:00,96.44,96.48,96.435,96.47,40600000.0
2008-02-11 10:57:00,96.46,96.47,96.45,96.46,30900000.0
2008-02-11 10:58:00,96.46,96.49,96.46,96.47,130300000.0
2008-02-11 10:59:00,96.47,96.47,96.45,96.45,15900000.0
2008-02-11 11:00:00,96.45,96.47,96.45,96.47,47200000.0
2008-02-11 11:01:00,96.47,96.48,96.47,96.48,7600000.0
2008-02-11 11:02:00,96.48,96.5,96.445,96.45,71400000.0
2008-02-11 11:03:00,96.45,96.5,96.45,96.47,15900000.0
2008-02-11 11:04:00,96.47,96.47,96.43,96.46,22900000.0
2008-02-11 11:05:00,96.45,96.45,96.425,96.44,24500000.0
2008-02-11 11:06:00,96.44,96.46,96.42,96.44,47000000.0
2008-02-11 11:07:00,96.44,96.46,96.43,96.44,32100000.0
2008-02-11 11:08:00,96.44,96.45,96.43,96.43,9400000.0
2008-02-11 11:09:00,96.43,96.44,96.405,96.42,64700000.0
2008-02-11 11:10:00,96.42,96.46,96.42,96.435,97500000.0
2008-02-11 11:11:00,96.435,96.45,96.42,96.42,56300000.0
2008-02-11 11:12:00,96.42,96.42,96.36,96.36,11900000.0
2008-02-11 11:13:00,96.36,96.38,96.36,96.36,11300000.0
2008-02-11 11:14:00,96.36,96.37,96.325,96.35,23100000.0
2008-02-11 11:15:00,96.35,96.36,96.325,96.33,47900000.0
2008-02-11 11:16:00,96.33,96.34,96.31,96.33,27400000.0
2008-02-11 11:17:00,96.33,96.34,96.31,96.325,145100000.0
2008-02-11 11:18:00,96.325,96.36,96.325,96.36,66100000.0
2008-02-11 11:19:00,96.36,96.37,96.34,96.37,28600000.0
2008-02-11 11:20:00,96.37,96.39,96.37,96.37,32300000.0
2008-02-11 11:21:00,96.37,96.41,96.37,96.41,96600000.0
2008-02-11 11:22:00,96.41,96.41,96.37,96.37,16500000.0
2008-02-11 11:23:00,96.37,96.37,96.35,96.35,8100000.0
2008-02-11 11:24:00,96.35,96.35,96.32,96.32,27300000.0
2008-02-11 11:25:00,96.32,96.34,96.32,96.33,9700000.0
2008-02-11 11:26:00,96.33,96.33,96.26,96.26,34100000.0
2008-02-11 11:27:00,96.26,96.27,96.26,96.27,13300000.0
2008-02-11 11:28:00,96.27,96.27,96.17,96.17,37400000.0
2008-02-11 11:29:00,96.17,96.18,96.08,96.1,23200000.0
2008-02-11 11:30:00,96.1,96.125,96.09,96.115,105900000.0
2008-02-11 11:31:00,96.115,96.15,96.1,96.11,324100000.0
2008-02-11 11:32:00,96.11,96.13,96.1,96.12,114800000.0
2008-02-11 11:33:00,96.12,96.14,96.12,96.12,114600000.0
2008-02-11 11:34:00,96.12,96.13,96.1,96.12,47300000.0
2008-02-11 11:35:00,96.12,96.145,96.1,96.1,86200000.0
2008-02-11 11:36:00,96.1,96.1,96.06,96.09,192100000.0
2008-02-11 11:37:00,96.09,96.11,96.09,96.1,16700000.0
2008-02-11 11:38:00,96.1,96.12,96.1,96.12,30200000.0
2008-02-11 11:39:00,96.12,96.13,96.11,96.13,24100000.0
2008-02-11 11:40:00,96.13,96.15,96.12,96.14,31400000.0
2008-02-11 11:41:00,96.14,96.17,96.14,96.15,153500000.0
2008-02-11 11:42:00,96.15,96.165,96.15,96.15,150100000.0
2008-02-11 11:43:00,96.15,96.18,96.13,96.18,143000000.0
2008-02-11 11:44:00,96.18,96.19,96.16,96.17,51200000.0
2008-02-11 11:45:00,96.17,96.22,96.17,96.215,151400000.0
2008-02-11 11:46:00,96.21,96.26,96.21,96.25,540000000.0
2008-02-11 11:47:00,96.25,96.285,96.25,96.28,277500000.0
2008-02-11 11:48:00,96.28,96.28,96.26,96.27,238800000.0
2008-02-11 11:49:00,96.265,96.275,96.265,96.27,159400000.0
2008-02-11 11:50:00,96.265,96.27,96.265,96.265,130600000.0
2008-02-11 11:51:00,96.255,96.28,96.255,96.26,282700000.0
2008-02-11 11:52:00,96.265,96.31,96.265,96.305,296700000.0
2008-02-11 11:53:00,96.305,96.335,96.28,96.31,632100000.0
2008-02-11 11:54:00,96.31,96.315,96.29,96.29,242300000.0
2008-02-11 11:55:00,96.29,96.29,96.27,96.29,130100000.0
2008-02-11 11:56:00,96.29,96.3,96.28,96.285,55600000.0
2008-02-11 11:57:00,96.285,96.32,96.26,96.26,118600000.0
2008-02-11 11:58:00,96.265,96.28,96.25,96.27,398500000.0
2008-02-11 11:59:00,96.27,96.32,96.26,96.32,259200000.0
2008-02-11 12:00:00,96.32,96.35,96.3,96.34,102400000.0
2008-02-11 12:01:00,96.34,96.34,96.31,96.32,142100000.0
2008-02-11 12:02:00,96.32,96.32,96.275,96.31,136600000.0
2008-02-11 12:03:00,96.31,96.35,96.29,96.34,38700000.0
2008-02-11 12:04:00,96.34,96.36,96.32,96.325,30600000.0
2008-02-11 12:05:00,96.33,96.35,96.325,96.33,73900000.0
2008-02-11 12:06:00,96.33,96.39,96.33,96.39,23600000.0
2008-02-11 12:07:00,96.39,96.39,96.34,96.35,120300000.0
2008-02-11 12:08:00,96.35,96.36,96.34,96.34,46100000.0
2008-02-11 12:09:00,96.34,96.34,96.33,96.34,42700000.0
2008-02-11 12:10:00,96.34,96.38,96.34,96.37,20500000.0
2008-02-11 12:11:00,96.37,96.4,96.37,96.38,43200000.0
2008-02-11 12:12:00,96.38,96.39,96.38,96.39,6700000.0
2008-02-11 12:13:00,96.39,96.43,96.39,96.42,15300000.0
2008-02-11 12:14:00,96.42,96.48,96.42,96.45,18800000.0
2008-02-11 12:15:00,96.45,96.48,96.43,96.45,26100000.0
2008-02-11 12:16:00,96.45,96.47,96.45,96.46,9300000.0
2008-02-11 12:17:00,96.46,96.47,96.44,96.45,45900000.0
2008-02-11 12:18:00,96.45,96.455,96.45,96.45,28000000.0
2008-02-11 12:19:00,96.45,96.45,96.435,96.45,85200000.0
2008-02-11 12:20:00,96.45,96.46,96.415,96.43,102400000.0
2008-02-11 12:21:00,96.43,96.44,96.42,96.44,15000000.0
2008-02-11 12:22:00,96.44,96.45,96.44,96.44,18900000.0
2008-02-11 12:23:00,96.44,96.45,96.44,96.44,6000000.0
2008-02-11 12:24:00,96.44,96.45,96.44,96.44,8900000.0
2008-02-11 12:25:00,96.44,96.44,96.425,96.43,27500000.0
2008-02-11 12:26:00,96.43,96.43,96.4,96.42,74400000.0
2008-02-11 12:27:00,96.41,96.49,96.41,96.48,305200000.0
2008-02-11 12:28:00,96.48,96.49,96.46,96.49,44100000.0
2008-02-11 12:29:00,96.48,96.51,96.48,96.51,18600000.0
2008-02-11 12:30:00,96.515,96.545,96.5,96.545,147800000.0
2008-02-11 12:31:00,96.545,96.63,96.545,96.59,136500000.0
2008-02-11 12:32:00,96.59,96.59,96.535,96.545,104000000.0
2008-02-11 12:33:00,96.54,96.56,96.53,96.545,39300000.0
2008-02-11 12:34:00,96.54,96.545,96.5,96.52,34500000.0
2008-02-11 12:35:00,96.52,96.54,96.51,96.54,9000000.0
2008-02-11 12:36:00,96.54,96.57,96.53,96.57,13000000.0
2008-02-11 12:37:00,96.57,96.57,96.55,96.56,10200000.0
2008-02-11 12:38:00,96.56,96.58,96.55,96.58,17100000.0
2008-02-11 12:39:00,96.58,96.59,96.535,96.535,24000000.0
2008-02-11 12:40:00,96.535,96.54,96.5,96.51,99400000.0
2008-02-11 12:41:00,96.51,96.51,96.47,96.49,128300000.0
2008-02-11 12:42:00,96.5,96.5,96.47,96.48,16200000.0
2008-02-11 12:43:00,96.48,96.48,96.45,96.46,22100000.0
2008-02-11 12:44:00,96.46,96.53,96.45,96.51,24100000.0
2008-02-11 12:45:00,96.51,96.52,96.5,96.51,9400000.0
2008-02-11 12:46:00,96.51,96.52,96.49,96.49,12800000.0
2008-02-11 12:47:00,96.495,96.52,96.49,96.51,21000000.0
2008-02-11 12:48:00,96.51,96.55,96.5,96.54,17800000.0
2008-02-11 12:49:00,96.55,96.55,96.52,96.535,73500000.0
2008-02-11 12:50:00,96.535,96.555,96.51,96.51,57500000.0
2008-02-11 12:51:00,96.51,96.525,96.49,96.52,113500000.0
2008-02-11 12:52:00,96.52,96.55,96.515,96.515,37700000.0
2008-02-11 12:53:00,96.515,96.55,96.515,96.53,7300000.0
2008-02-11 12:54:00,96.53,96.54,96.49,96.52,49600000.0
2008-02-11 12:55:00,96.52,96.55,96.52,96.55,10500000.0
2008-02-11 12:56:00,96.55,96.58,96.55,96.56,21200000.0
2008-02-11 12:57:00,96.56,96.56,96.55,96.56,8700000.0
2008-02-11 12:58:00,96.56,96.57,96.55,96.56,7300000.0
2008-02-11 12:59:00,96.56,96.56,96.535,96.54,32800000.0
2008-02-11 13:00:00,96.54,96.56,96.52,96.54,34600000.0
2008-02-11 13:01:00,96.54,96.56,96.49,96.49,15100000.0
2008-02-11 13:02:00,96.49,96.49,96.47,96.49,14600000.0
2008-02-11 13:03:00,96.49,96.49,96.48,96.485,33700000.0
2008-02-11 13:04:00,96.485,96.49,96.48,96.49,53700000.0
2008-02-11 13:05:00,96.49,96.5,96.485,96.485,29600000.0
2008-02-11 13:06:00,96.48,96.49,96.46,96.47,8600000.0
2008-02-11 13:07:00,96.475,96.48,96.455,96.46,34500000.0
2008-02-11 13:08:00,96.465,96.47,96.45,96.46,13900000.0
2008-02-11 13:09:00,96.46,96.5,96.46,96.5,11400000.0
2008-02-11 13:10:00,96.5,96.57,96.5,96.56,16400000.0
2008-02-11 13:11:00,96.56,96.56,96.54,96.54,14400000.0
2008-02-11 13:12:00,96.54,96.545,96.525,96.525,14400000.0
2008-02-11 13:13:00,96.52,96.52,96.495,96.52,35400000.0
2008-02-11 13:14:00,96.52,96.52,96.52,96.52,11700000.0
2008-02-11 13:15:00,96.52,96.55,96.52,96.54,34600000.0
2008-02-11 13:16:00,96.54,96.58,96.54,96.58,79800000.0
2008-02-11 13:17:00,96.58,96.61,96.565,96.6,32100000.0
2008-02-11 13:18:00,96.6,96.6,96.585,96.6,10200000.0
2008-02-11 13:19:00,96.6,96.61,96.565,96.565,18000000.0
2008-02-11 13:20:00,96.565,96.575,96.545,96.555,57400000.0
2008-02-11 13:21:00,96.555,96.57,96.55,96.56,39500000.0
2008-02-11 13:22:00,96.56,96.56,96.54,96.55,16900000.0
2008-02-11 13:23:00,96.55,96.56,96.53,96.55,21300000.0
2008-02-11 13:24:00,96.55,96.56,96.55,96.56,7000000.0
2008-02-11 13:25:00,96.56,96.56,96.53,96.54,13600000.0
2008-02-11 13:26:00,96.54,96.54,96.52,96.52,23400000.0
2008-02-11 13:27:00,96.52,96.53,96.52,96.53,12500000.0
2008-02-11 13:28:00,96.53,96.54,96.52,96.52,14700000.0
2008-02-11 13:29:00,96.52,96.53,96.52,96.53,8200000.0
2008-02-11 13:30:00,96.53,96.54,96.52,96.53,11800000.0
2008-02-11 13:31:00,96.525,96.53,96.51,96.51,16900000.0
2008-02-11 13:32:00,96.51,96.52,96.51,96.52,7100000.0
2008-02-11 13:33:00,96.52,96.52,96.5,96.51,22300000.0
2008-02-11 13:34:00,96.51,96.51,96.49,96.5,34600000.0
2008-02-11 13:35:00,96.5,96.53,96.5,96.52,7300000.0
2008-02-11 13:36:00,96.52,96.52,96.49,96.51,39800000.0
2008-02-11 13:37:00,96.505,96.52,96.5,96.51,9800000.0
2008-02-11 13:38:00,96.51,96.53,96.51,96.52,3000000.0
2008-02-11 13:39:00,96.52,96.52,96.51,96.52,10600000.0
2008-02-11 13:40:00,96.52,96.53,96.51,96.53,23800000.0
2008-02-11 13:41:00,96.515,96.515,96.5,96.51,11700000.0
2008-02-11 13:42:00,96.51,96.52,96.5,96.51,14400000.0
2008-02-11 13:43:00,96.51,96.53,96.49,96.52,33700000.0
2008-02-11 13:44:00,96.52,96.54,96.51,96.52,63600000.0
2008-02-11 13:45:00,96.52,96.54,96.505,96.52,81100000.0
2008-02-11 13:46:00,96.52,96.54,96.515,96.535,64800000.0
2008-02-11 13:47:00,96.535,96.55,96.52,96.55,24400000.0
2008-02-11 13:48:00,96.545,96.545,96.53,96.53,11500000.0
2008-02-11 13:49:00,96.53,96.53,96.5,96.51,20900000.0
2008-02-11 13:50:00,96.51,96.51,96.45,96.45,86400000.0
2008-02-11 13:51:00,96.45,96.48,96.45,96.47,10000000.0
2008-02-11 13:52:00,96.46,96.49,96.45,96.47,40800000.0
2008-02-11 13:53:00,96.47,96.48,96.47,96.48,8400000.0
2008-02-11 13:54:00,96.48,96.48,96.44,96.44,54300000.0
2008-02-11 13:55:00,96.44,96.44,96.41,96.41,188800000.0
2008-02-11 13:56:00,96.41,96.42,96.405,96.41,120700000.0
2008-02-11 13:57:00,96.41,96.49,96.39,96.48,47500000.0
2008-02-11 13:58:00,96.48,96.5,96.47,96.49,19900000.0
2008-02-11 13:59:00,96.49,96.49,96.46,96.47,23200000.0
2008-02-11 14:00:00,96.47,96.48,96.47,96.48,6700000.0
2008-02-11 14:01:00,96.48,96.51,96.47,96.51,14300000.0
2008-02-11 14:02:00,96.51,96.51,96.49,96.49,22700000.0
2008-02-11 14:03:00,96.49,96.5,96.49,96.5,35200000.0
2008-02-11 14:04:00,96.505,96.505,96.49,96.49,11100000.0
2008-02-11 14:05:00,96.49,96.495,96.47,96.47,13300000.0
2008-02-11 14:06:00,96.47,96.48,96.47,96.47,9000000.0
2008-02-11 14:07:00,96.47,96.47,96.45,96.46,14900000.0
2008-02-11 14:08:00,96.46,96.46,96.44,96.445,9800000.0
2008-02-11 14:09:00,96.445,96.45,96.44,96.45,5900000.0
2008-02-11 14:10:00,96.45,96.475,96.45,96.47,4700000.0
2008-02-11 14:11:00,96.47,96.52,96.47,96.51,24200000.0
2008-02-11 14:12:00,96.51,96.57,96.5,96.54,32100000.0
2008-02-11 14:13:00,96.535,96.535,96.51,96.53,20500000.0
2008-02-11 14:14:00,96.53,96.6,96.53,96.59,22000000.0
2008-02-11 14:15:00,96.59,96.59,96.565,96.57,15500000.0
2008-02-11 14:16:00,96.57,96.57,96.55,96.55,6100000.0
2008-02-11 14:17:00,96.55,96.55,96.52,96.53,13700000.0
2008-02-11 14:18:00,96.53,96.54,96.51,96.52,17400000.0
2008-02-11 14:19:00,96.52,96.53,96.49,96.51,20300000.0
2008-02-11 14:20:00,96.51,96.51,96.5,96.5,19400000.0
2008-02-11 14:21:00,96.5,96.505,96.49,96.5,22000000.0
2008-02-11 14:22:00,96.5,96.52,96.5,96.52,13900000.0
2008-02-11 14:23:00,96.52,96.53,96.51,96.51,10500000.0
2008-02-11 14:24:00,96.51,96.57,96.51,96.56,11100000.0
2008-02-11 14:25:00,96.56,96.56,96.515,96.52,21400000.0
2008-02-11 14:26:00,96.525,96.54,96.515,96.515,30700000.0
2008-02-11 14:27:00,96.515,96.53,96.51,96.53,37500000.0
2008-02-11 14:28:00,96.53,96.56,96.53,96.55,22600000.0
2008-02-11 14:29:00,96.55,96.56,96.53,96.54,24800000.0
2008-02-11 14:30:00,96.54,96.615,96.53,96.615,25900000.0
2008-02-11 14:31:00,96.61,96.66,96.61,96.66,31000000.0
2008-02-11 14:32:00,96.66,96.675,96.64,96.67,21300000.0
2008-02-11 14:33:00,96.67,96.68,96.64,96.665,20600000.0
2008-02-11 14:34:00,96.665,96.67,96.645,96.66,15400000.0
2008-02-11 14:35:00,96.66,96.67,96.61,96.61,32900000.0
2008-02-11 14:36:00,96.61,96.62,96.6,96.62,28200000.0
2008-02-11 14:37:00,96.62,96.64,96.62,96.64,12200000.0
2008-02-11 14:38:00,96.64,96.64,96.62,96.62,7900000.0
2008-02-11 14:39:00,96.62,96.67,96.62,96.66,14300000.0
2008-02-11 14:40:00,96.66,96.68,96.57,96.57,19900000.0
2008-02-11 14:41:00,96.57,96.57,96.51,96.515,71000000.0
2008-02-11 14:42:00,96.515,96.56,96.515,96.56,19800000.0
2008-02-11 14:43:00,96.56,96.57,96.55,96.55,12900000.0
2008-02-11 14:44:00,96.55,96.55,96.54,96.54,7800000.0
2008-02-11 14:45:00,96.54,96.54,96.52,96.54,12500000.0
2008-02-11 14:46:00,96.54,96.61,96.54,96.61,20200000.0
2008-02-11 14:47:00,96.61,96.62,96.59,96.62,13300000.0
2008-02-11 14:48:00,96.62,96.66,96.61,96.66,42600000.0
2008-02-11 14:49:00,96.66,96.69,96.66,96.68,15100000.0
2008-02-11 14:50:00,96.68,96.7,96.63,96.7,24200000.0
2008-02-11 14:51:00,96.71,96.74,96.7,96.705,20900000.0
2008-02-11 14:52:00,96.7,96.765,96.7,96.765,15200000.0
2008-02-11 14:53:00,96.76,96.8,96.76,96.78,24000000.0
2008-02-11 14:54:00,96.78,96.79,96.73,96.79,23600000.0
2008-02-11 14:55:00,96.79,96.8,96.78,96.79,25900000.0
2008-02-11 14:56:00,96.79,96.8,96.78,96.78,15200000.0
2008-02-11 14:57:00,96.78,96.78,96.72,96.72,82100000.0
2008-02-11 14:58:00,96.72,96.75,96.72,96.73,49100000.0
2008-02-11 14:59:00,96.73,96.73,96.71,96.71,26800000.0
2008-02-11 15:00:00,96.71,96.78,96.71,96.78,33100000.0
2008-02-11 15:01:00,96.78,96.78,96.745,96.75,13500000.0
2008-02-11 15:02:00,96.75,96.75,96.7,96.71,20000000.0
2008-02-11 15:03:00,96.71,96.72,96.69,96.69,11800000.0
2008-02-11 15:04:00,96.69,96.72,96.68,96.69,14600000.0
2008-02-11 15:05:00,96.685,96.71,96.67,96.71,13300000.0
2008-02-11 15:06:00,96.71,96.74,96.71,96.73,9300000.0
2008-02-11 15:07:00,96.73,96.74,96.73,96.73,7600000.0
2008-02-11 15:08:00,96.73,96.74,96.72,96.72,10500000.0
2008-02-11 15:09:00,96.72,96.72,96.7,96.715,14700000.0
2008-02-11 15:10:00,96.715,96.715,96.67,96.69,7900000.0
2008-02-11 15:11:00,96.69,96.69,96.69,96.69,5500000.0
2008-02-11 15:12:00,96.69,96.71,96.69,96.7,7900000.0
2008-02-11 15:13:00,96.7,96.73,96.69,96.73,12600000.0
2008-02-11 15:14:00,96.73,96.75,96.73,96.75,12700000.0
2008-02-11 15:15:00,96.75,96.78,96.74,96.74,49900000.0
2008-02-11 15:16:00,96.74,96.74,96.7,96.7,23900000.0
2008-02-11 15:17:00,96.7,96.74,96.69,96.74,30500000.0
2008-02-11 15:18:00,96.74,96.75,96.73,96.73,73000000.0
2008-02-11 15:19:00,96.73,96.75,96.71,96.75,30900000.0
2008-02-11 15:20:00,96.75,96.76,96.73,96.74,34500000.0
2008-02-11 15:21:00,96.74,96.75,96.72,96.75,40400000.0
2008-02-11 15:22:00,96.75,96.76,96.73,96.75,102600000.0
2008-02-11 15:23:00,96.75,96.8,96.75,96.78,47800000.0
2008-02-11 15:24:00,96.78,96.865,96.78,96.825,64200000.0
2008-02-11 15:25:00,96.83,96.87,96.815,96.84,75200000.0
2008-02-11 15:26:00,96.84,96.88,96.84,96.86,19500000.0
2008-02-11 15:27:00,96.86,96.89,96.86,96.88,38000000.0
2008-02-11 15:28:00,96.88,96.88,96.84,96.84,42800000.0
2008-02-11 15:29:00,96.83,96.88,96.83,96.85,37300000.0
2008-02-11 15:30:00,96.85,96.89,96.83,96.88,41400000.0
2008-02-11 15:31:00,96.88,96.89,96.84,96.86,13700000.0
2008-02-11 15:32:00,96.86,96.86,96.82,96.82,18200000.0
2008-02-11 15:33:00,96.82,96.86,96.82,96.84,51400000.0
2008-02-11 15:34:00,96.84,96.85,96.79,96.81,135000000.0
2008-02-11 15:35:00,96.81,96.83,96.795,96.83,43600000.0
2008-02-11 15:36:00,96.83,96.85,96.83,96.83,11800000.0
2008-02-11 15:37:00,96.83,96.84,96.82,96.82,36400000.0
2008-02-11 15:38:00,96.82,96.835,96.82,96.83,30700000.0
2008-02-11 15:39:00,96.83,96.84,96.74,96.75,85600000.0
2008-02-11 15:40:00,96.75,96.77,96.73,96.73,16900000.0
2008-02-11 15:41:00,96.73,96.77,96.72,96.725,69400000.0
2008-02-11 15:42:00,96.725,96.77,96.725,96.77,45700000.0
2008-02-11 15:43:00,96.77,96.77,96.75,96.76,6500000.0
2008-02-11 15:44:00,96.76,96.78,96.76,96.77,16900000.0
2008-02-11 15:45:00,96.77,96.77,96.75,96.75,12600000.0
2008-02-11 15:46:00,96.75,96.77,96.74,96.77,14600000.0
2008-02-11 15:47:00,96.77,96.77,96.72,96.72,30100000.0
2008-02-11 15:48:00,96.725,96.75,96.725,96.74,12800000.0
2008-02-11 15:49:00,96.74,96.75,96.73,96.75,15800000.0
2008-02-11 15:50:00,96.745,96.76,96.725,96.74,19600000.0
2008-02-11 15:51:00,96.74,96.74,96.69,96.7,61400000.0
2008-02-11 15:52:00,96.7,96.7,96.63,96.64,63400000.0
2008-02-11 15:53:00,96.64,96.67,96.58,96.59,44800000.0
2008-02-11 15:54:00,96.59,96.61,96.53,96.55,88600000.0
2008-02-11 15:55:00,96.55,96.56,96.505,96.55,64200000.0
2008-02-11 15:56:00,96.55,96.61,96.54,96.59,38900000.0
2008-02-11 15:57:00,96.59,96.61,96.565,96.6,67800000.0
2008-02-11 15:58:00,96.6,96.61,96.55,96.57,18300000.0
2008-02-11 15:59:00,96.57,96.59,96.53,96.56,59800000.0
2008-02-11 16:00:00,96.56,96.57,96.53,96.57,37100000.0
2008-02-11 16:01:00,96.57,96.575,96.55,96.57,17500000.0
2008-02-11 16:02:00,96.57,96.57,96.545,96.57,29200000.0
2008-02-11 16:03:00,96.57,96.57,96.55,96.56,11700000.0
2008-02-11 16:04:00,96.56,96.56,96.54,96.55,10400000.0
2008-02-11 16:05:00,96.55,96.55,96.485,96.49,42400000.0
2008-02-11 16:06:00,96.49,96.5,96.455,96.455,33700000.0
2008-02-11 16:07:00,96.455,96.47,96.415,96.46,74800000.0
2008-02-11 16:08:00,96.46,96.48,96.41,96.42,18400000.0
2008-02-11 16:09:00,96.42,96.44,96.39,96.43,23200000.0
2008-02-11 16:10:00,96.43,96.46,96.38,96.4,23300000.0
2008-02-11 16:11:00,96.4,96.44,96.39,96.44,32200000.0
2008-02-11 16:12:00,96.44,96.44,96.41,96.42,14600000.0
2008-02-11 16:13:00,96.42,96.44,96.42,96.42,23900000.0
2008-02-11 16:14:00,96.42,96.44,96.39,96.44,35400000.0
2008-02-11 16:15:00,96.44,96.45,96.42,96.44,39500000.0
2008-02-11 16:16:00,96.44,96.46,96.44,96.44,14700000.0
2008-02-11 16:17:00,96.44,96.46,96.44,96.45,12400000.0
2008-02-11 16:18:00,96.45,96.47,96.45,96.47,23300000.0
2008-02-11 16:19:00,96.47,96.5,96.47,96.5,11100000.0
2008-02-11 16:20:00,96.5,96.52,96.48,96.48,24800000.0
2008-02-11 16:21:00,96.48,96.5,96.47,96.49,43100000.0
2008-02-11 16:22:00,96.49,96.51,96.49,96.5,15900000.0
2008-02-11 16:23:00,96.5,96.51,96.45,96.45,18100000.0
2008-02-11 16:24:00,96.45,96.47,96.445,96.445,20100000.0
2008-02-11 16:25:00,96.45,96.46,96.42,96.46,17700000.0
2008-02-11 16:26:00,96.46,96.485,96.46,96.48,15100000.0
2008-02-11 16:27:00,96.48,96.5,96.48,96.49,17000000.0
2008-02-11 16:28:00,96.49,96.5,96.47,96.47,22100000.0
2008-02-11 16:29:00,96.47,96.495,96.46,96.49,21700000.0
2008-02-11 16:30:00,96.49,96.52,96.46,96.47,25200000.0
2008-02-11 16:31:00,96.48,96.48,96.4,96.42,30100000.0
2008-02-11 16:32:00,96.42,96.48,96.42,96.46,25400000.0
2008-02-11 16:33:00,96.46,96.51,96.45,96.51,17300000.0
2008-02-11 16:34:00,96.51,96.53,96.5,96.52,23100000.0
2008-02-11 16:35:00,96.525,96.525,96.49,96.51,17600000.0
2008-02-11 16:36:00,96.51,96.56,96.51,96.54,24200000.0
2008-02-11 16:37:00,96.54,96.58,96.535,96.56,22100000.0
2008-02-11 16:38:00,96.56,96.59,96.54,96.545,25800000.0
2008-02-11 16:39:00,96.54,96.56,96.46,96.48,27300000.0
2008-02-11 16:40:00,96.48,96.515,96.45,96.47,22000000.0
2008-02-11 16:41:00,96.47,96.49,96.44,96.44,24000000.0
2008-02-11 16:42:00,96.44,96.46,96.43,96.45,19800000.0
2008-02-11 16:43:00,96.45,96.49,96.425,96.46,26700000.0
2008-02-11 16:44:00,96.46,96.47,96.41,96.41,59200000.0
2008-02-11 16:45:00,96.41,96.415,96.34,96.35,47600000.0
2008-02-11 16:46:00,96.35,96.36,96.29,96.335,42000000.0
2008-02-11 16:47:00,96.34,96.38,96.33,96.38,27800000.0
2008-02-11 16:48:00,96.38,96.41,96.37,96.39,31100000.0
2008-02-11 16:49:00,96.39,96.39,96.305,96.31,20400000.0
2008-02-11 16:50:00,96.31,96.33,96.3,96.33,29600000.0
2008-02-11 16:51:00,96.33,96.35,96.31,96.32,21700000.0
2008-02-11 16:52:00,96.32,96.32,96.23,96.25,20700000.0
2008-02-11 16:53:00,96.25,96.26,96.2,96.23,26000000.0
2008-02-11 16:54:00,96.23,96.28,96.215,96.26,26100000.0
2008-02-11 16:55:00,96.26,96.26,96.21,96.245,31600000.0
2008-02-11 16:56:00,96.25,96.25,96.19,96.19,35900000.0
2008-02-11 16:57:00,96.19,96.22,96.15,96.155,41800000.0
2008-02-11 16:58:00,96.155,96.185,96.125,96.155,28600000.0
2008-02-11 16:59:00,96.155,96.23,96.14,96.22,35500000.0
2008-02-11 17:00:00,96.22,96.28,96.2,96.27,38900000.0
2008-02-11 17:01:00,96.27,96.29,96.25,96.26,33100000.0
2008-02-11 17:02:00,96.26,96.29,96.2,96.21,24200000.0
2008-02-11 17:03:00,96.21,96.23,96.18,96.22,21600000.0
2008-02-11 17:04:00,96.22,96.24,96.18,96.2,21200000.0
2008-02-11 17:05:00,96.2,96.2,96.135,96.15,40500000.0
2008-02-11 17:06:00,96.15,96.15,96.12,96.13,30700000.0
2008-02-11 17:07:00,96.13,96.15,96.07,96.07,36200000.0
2008-02-11 17:08:00,96.07,96.12,96.07,96.1,25800000.0
2008-02-11 17:09:00,96.1,96.11,96.01,96.035,30000000.0
2008-02-11 17:10:00,96.035,96.065,96.01,96.065,26600000.0
2008-02-11 17:11:00,96.065,96.07,96.005,96.005,38800000.0
2008-02-11 17:12:00,96.005,96.075,96.0,96.05,30300000.0
2008-02-11 17:13:00,96.05,96.1,96.02,96.09,27800000.0
2008-02-11 17:14:00,96.09,96.125,96.065,96.1,27800000.0
2008-02-11 17:15:00,96.1,96.135,96.09,96.13,19500000.0
2008-02-11 17:16:00,96.13,96.14,96.08,96.12,30400000.0
2008-02-11 17:17:00,96.12,96.18,96.12,96.15,26200000.0
2008-02-11 17:18:00,96.15,96.16,96.14,96.14,21200000.0
2008-02-11 17:19:00,96.14,96.15,96.105,96.13,17500000.0
2008-02-11 17:20:00,96.14,96.14,96.07,96.095,25900000.0
2008-02-11 17:21:00,96.105,96.115,96.09,96.1,18000000.0
2008-02-11 17:22:00,96.1,96.1,96.02,96.02,23000000.0
2008-02-11 17:23:00,96.03,96.035,96.01,96.03,22900000.0
2008-02-11 17:24:00,96.03,96.115,96.03,96.06,34900000.0
2008-02-11 17:25:00,96.06,96.09,95.97,95.99,28200000.0
2008-02-11 17:26:00,95.99,96.025,95.99,96.02,25100000.0
2008-02-11 17:27:00,96.015,96.03,96.0,96.02,19500000.0
2008-02-11 17:28:00,96.02,96.075,96.015,96.065,16300000.0
2008-02-11 17:29:00,96.065,96.16,96.06,96.15,31800000.0
2008-02-11 17:30:00,96.15,96.16,96.12,96.135,25200000.0
2008-02-11 17:31:00,96.135,96.14,96.08,96.13,26400000.0
2008-02-11 17:32:00,96.13,96.165,96.12,96.15,19900000.0
2008-02-11 17:33:00,96.15,96.2,96.15,96.18,23500000.0
2008-02-11 17:34:00,96.18,96.24,96.15,96.2,35100000.0
2008-02-11 17:35:00,96.2,96.235,96.19,96.21,25100000.0
2008-02-11 17:36:00,96.21,96.21,96.12,96.145,25300000.0
2008-02-11 17:37:00,96.145,96.19,96.145,96.17,33900000.0
2008-02-11 17:38:00,96.175,96.2,96.175,96.2,14400000.0
2008-02-11 17:39:00,96.2,96.2,96.15,96.18,30000000.0
2008-02-11 17:40:00,96.18,96.24,96.17,96.2,23000000.0
2008-02-11 17:41:00,96.2,96.23,96.16,96.21,17600000.0
2008-02-11 17:42:00,96.21,96.26,96.21,96.235,22200000.0
2008-02-11 17:43:00,96.24,96.26,96.235,96.245,25800000.0
2008-02-11 17:44:00,96.245,96.26,96.24,96.26,30100000.0
2008-02-11 17:45:00,96.26,96.28,96.24,96.27,23000000.0
2008-02-11 17:46:00,96.27,96.28,96.25,96.28,15700000.0
2008-02-11 17:47:00,96.28,96.4,96.28,96.34,24400000.0
2008-02-11 17:48:00,96.34,96.345,96.3,96.3,23100000.0
2008-02-11 17:49:00,96.3,96.35,96.3,96.35,19700000.0
2008-02-11 17:50:00,96.35,96.36,96.26,96.265,22000000.0
2008-02-11 17:51:00,96.265,96.315,96.265,96.31,29200000.0
2008-02-11 17:52:00,96.31,96.34,96.3,96.33,22700000.0
2008-02-11 17:53:00,96.33,96.39,96.315,96.38,24300000.0
2008-02-11 17:54:00,96.38,96.43,96.36,96.41,23400000.0
2008-02-11 17:55:00,96.41,96.41,96.38,96.39,17800000.0
2008-02-11 17:56:00,96.39,96.4,96.365,96.4,25700000.0
2008-02-11 17:57:00,96.4,96.41,96.4,96.41,8300000.0
2008-02-11 17:58:00,96.41,96.41,96.36,96.39,20000000.0
2008-02-11 17:59:00,96.39,96.42,96.38,96.405,26300000.0
2008-02-11 18:00:00,96.41,96.42,96.39,96.4,22100000.0
2008-02-11 18:01:00,96.4,96.4,96.36,96.36,17800000.0
2008-02-11 18:02:00,96.36,96.365,96.32,96.335,17400000.0
2008-02-11 18:03:00,96.335,96.355,96.32,96.34,24400000.0
2008-02-11 18:04:00,96.34,96.38,96.34,96.37,19600000.0
2008-02-11 18:05:00,96.37,96.43,96.37,96.43,33700000.0
2008-02-11 18:06:00,96.43,96.465,96.43,96.45,30500000.0
2008-02-11 18:07:00,96.455,96.47,96.42,96.42,31400000.0
2008-02-11 18:08:00,96.42,96.44,96.41,96.44,15500000.0
2008-02-11 18:09:00,96.44,96.47,96.435,96.45,19700000.0
2008-02-11 18:10:00,96.45,96.48,96.45,96.45,16200000.0
2008-02-11 18:11:00,96.45,96.48,96.445,96.48,27300000.0
2008-02-11 18:12:00,96.48,96.54,96.48,96.52,25700000.0
2008-02-11 18:13:00,96.53,96.53,96.47,96.49,38100000.0
2008-02-11 18:14:00,96.49,96.51,96.435,96.455,78300000.0
2008-02-11 18:15:00,96.455,96.48,96.45,96.47,19600000.0
2008-02-11 18:16:00,96.47,96.49,96.46,96.48,12500000.0
2008-02-11 18:17:00,96.48,96.49,96.48,96.48,12200000.0
2008-02-11 18:18:00,96.48,96.49,96.45,96.49,34600000.0
2008-02-11 18:19:00,96.49,96.56,96.47,96.47,66000000.0
2008-02-11 18:20:00,96.47,96.47,96.44,96.46,26300000.0
2008-02-11 18:21:00,96.46,96.51,96.46,96.5,21000000.0
2008-02-11 18:22:00,96.5,96.58,96.485,96.5,37200000.0
2008-02-11 18:23:00,96.49,96.5,96.45,96.46,20600000.0
2008-02-11 18:24:00,96.46,96.47,96.435,96.44,17800000.0
2008-02-11 18:25:00,96.44,96.45,96.41,96.445,21700000.0
2008-02-11 18:26:00,96.445,96.46,96.345,96.345,55500000.0
2008-02-11 18:27:00,96.34,96.39,96.34,96.37,36050000.0
2008-02-11 18:28:00,96.365,96.41,96.355,96.385,25200000.0
2008-02-11 18:29:00,96.38,96.435,96.38,96.39,22100000.0
2008-02-11 18:30:00,96.385,96.39,96.26,96.29,54200000.0
2008-02-11 18:31:00,96.3,96.35,96.29,96.35,22800000.0
2008-02-11 18:32:00,96.35,96.35,96.3,96.31,21600000.0
2008-02-11 18:33:00,96.31,96.31,96.265,96.27,71800000.0
2008-02-11 18:34:00,96.27,96.285,96.25,96.26,13100000.0
2008-02-11 18:35:00,96.26,96.26,96.23,96.24,22700000.0
2008-02-11 18:36:00,96.24,96.3,96.23,96.29,37700000.0
2008-02-11 18:37:00,96.29,96.32,96.265,96.32,22100000.0
2008-02-11 18:38:00,96.32,96.33,96.24,96.24,29800000.0
2008-02-11 18:39:00,96.24,96.32,96.24,96.295,24600000.0
2008-02-11 18:40:00,96.3,96.32,96.295,96.3,26000000.0
2008-02-11 18:41:00,96.305,96.315,96.25,96.255,16400000.0
2008-02-11 18:42:00,96.25,96.26,96.21,96.25,37400000.0
2008-02-11 18:43:00,96.25,96.255,96.235,96.24,28700000.0
2008-02-11 18:44:00,96.25,96.31,96.235,96.285,33000000.0
2008-02-11 18:45:00,96.285,96.32,96.285,96.32,55300000.0
2008-02-11 18:46:00,96.32,96.32,96.255,96.26,37400000.0
2008-02-11 18:47:00,96.26,96.28,96.22,96.27,24200000.0
2008-02-11 18:48:00,96.27,96.31,96.26,96.27,38200000.0
2008-02-11 18:49:00,96.27,96.29,96.255,96.28,14300000.0
2008-02-11 18:50:00,96.28,96.32,96.28,96.29,31400000.0
2008-02-11 18:51:00,96.29,96.3,96.29,96.29,11000000.0
2008-02-11 18:52:00,96.29,96.31,96.28,96.3,15900000.0
2008-02-11 18:53:00,96.3,96.32,96.3,96.31,12700000.0
2008-02-11 18:54:00,96.31,96.35,96.31,96.31,12700000.0
2008-02-11 18:55:00,96.31,96.32,96.29,96.29,17300000.0
2008-02-11 18:56:00,96.29,96.29,96.28,96.29,7200000.0
2008-02-11 18:57:00,96.29,96.29,96.25,96.26,21700000.0
2008-02-11 18:58:00,96.26,96.28,96.26,96.27,8400000.0
2008-02-11 18:59:00,96.265,96.27,96.25,96.25,14400000.0
2008-02-11 19:00:00,96.25,96.27,96.25,96.27,8600000.0
2008-02-11 19:01:00,96.27,96.28,96.27,96.27,5800000.0
2008-02-11 19:02:00,96.27,96.34,96.27,96.34,21000000.0
2008-02-11 19:03:00,96.34,96.37,96.335,96.35,18200000.0
2008-02-11 19:04:00,96.35,96.44,96.35,96.395,31500000.0
2008-02-11 19:05:00,96.395,96.41,96.385,96.4,24400000.0
2008-02-11 19:06:00,96.4,96.46,96.4,96.45,21200000.0
2008-02-11 19:07:00,96.45,96.46,96.41,96.415,14100000.0
2008-02-11 19:08:00,96.415,96.415,96.37,96.38,12800000.0
2008-02-11 19:09:00,96.38,96.405,96.38,96.4,8700000.0
2008-02-11 19:10:00,96.4,96.43,96.4,96.41,16400000.0
2008-02-11 19:11:00,96.415,96.415,96.4,96.4,9800000.0
2008-02-11 19:12:00,96.4,96.4,96.36,96.38,10500000.0
2008-02-11 19:13:00,96.38,96.39,96.365,96.39,15500000.0
2008-02-11 19:14:00,96.39,96.43,96.39,96.43,11200000.0
2008-02-11 19:15:00,96.425,96.44,96.41,96.425,37700000.0
2008-02-11 19:16:00,96.425,96.43,96.345,96.365,36200000.0
2008-02-11 19:17:00,96.37,96.39,96.35,96.37,20200000.0
2008-02-11 19:18:00,96.37,96.38,96.36,96.365,15600000.0
2008-02-11 19:19:00,96.36,96.38,96.36,96.38,8400000.0
2008-02-11 19:20:00,96.38,96.38,96.38,96.38,5600000.0
2008-02-11 19:21:00,96.38,96.4,96.36,96.39,8200000.0
2008-02-11 19:22:00,96.39,96.395,96.37,96.375,10200000.0
2008-02-11 19:23:00,96.375,96.385,96.37,96.385,9700000.0
2008-02-11 19:24:00,96.385,96.42,96.375,96.375,19500000.0
2008-02-11 19:25:00,96.37,96.42,96.365,96.385,50500000.0
2008-02-11 19:26:00,96.385,96.395,96.385,96.39,3200000.0
2008-02-11 19:27:00,96.39,96.39,96.375,96.39,10100000.0
2008-02-11 19:28:00,96.39,96.42,96.38,96.41,15400000.0
2008-02-11 19:29:00,96.415,96.45,96.41,96.42,39600000.0
2008-02-11 19:30:00,96.42,96.45,96.395,96.42,59100000.0
2008-02-11 19:31:00,96.405,96.42,96.375,96.42,54500000.0
2008-02-11 19:32:00,96.415,96.415,96.385,96.41,30100000.0
2008-02-11 19:33:00,96.41,96.43,96.395,96.43,53100000.0
2008-02-11 19:34:00,96.43,96.49,96.43,96.47,43500000.0
2008-02-11 19:35:00,96.47,96.495,96.43,96.485,34400000.0
2008-02-11 19:36:00,96.495,96.51,96.465,96.465,36400000.0
2008-02-11 19:37:00,96.465,96.56,96.46,96.55,54400000.0
2008-02-11 19:38:00,96.54,96.56,96.53,96.54,57700000.0
2008-02-11 19:39:00,96.54,96.54,96.51,96.53,66200000.0
2008-02-11 19:40:00,96.53,96.53,96.49,96.515,23600000.0
2008-02-11 19:41:00,96.52,96.55,96.515,96.53,62500000.0
2008-02-11 19:42:00,96.53,96.55,96.53,96.53,42100000.0
2008-02-11 19:43:00,96.53,96.56,96.53,96.56,22400000.0
2008-02-11 19:44:00,96.56,96.61,96.56,96.585,58200000.0
2008-02-11 19:45:00,96.585,96.585,96.565,96.58,19700000.0
2008-02-11 19:46:00,96.58,96.61,96.565,96.61,45400000.0
2008-02-11 19:47:00,96.61,96.62,96.57,96.57,70900000.0
2008-02-11 19:48:00,96.57,96.61,96.56,96.59,54200000.0
2008-02-11 19:49:00,96.59,96.63,96.58,96.615,33800000.0
2008-02-11 19:50:00,96.615,96.63,96.58,96.58,38800000.0
2008-02-11 19:51:00,96.58,96.58,96.52,96.53,56200000.0
2008-02-11 19:52:00,96.53,96.57,96.53,96.56,45500000.0
2008-02-11 19:53:00,96.56,96.59,96.55,96.55,44400000.0
2008-02-11 19:54:00,96.55,96.57,96.54,96.56,34400000.0
2008-02-11 19:55:00,96.56,96.56,96.53,96.545,31900000.0
2008-02-11 19:56:00,96.545,96.56,96.51,96.53,30100000.0
2008-02-11 19:57:00,96.53,96.55,96.53,96.55,36600000.0
2008-02-11 19:58:00,96.55,96.59,96.545,96.585,32800000.0
2008-02-11 19:59:00,96.585,96.62,96.58,96.62,44100000.0
2008-02-11 20:00:00,96.62,96.67,96.615,96.66,61700000.0
2008-02-11 20:01:00,96.66,96.67,96.65,96.67,42900000.0
2008-02-11 20:02:00,96.67,96.67,96.66,96.66,22200000.0
2008-02-11 20:03:00,96.665,96.68,96.64,96.645,41700000.0
2008-02-11 20:04:00,96.65,96.665,96.64,96.665,15800000.0
2008-02-11 20:05:00,96.665,96.67,96.61,96.615,22800000.0
2008-02-11 20:06:00,96.62,96.63,96.6,96.6,9700000.0
2008-02-11 20:07:00,96.6,96.605,96.58,96.58,4200000.0
2008-02-11 20:08:00,96.58,96.58,96.52,96.52,27200000.0
2008-02-11 20:09:00,96.525,96.53,96.52,96.53,12500000.0
2008-02-11 20:10:00,96.535,96.62,96.535,96.615,23800000.0
2008-02-11 20:11:00,96.615,96.635,96.61,96.625,23400000.0
2008-02-11 20:12:00,96.625,96.625,96.59,96.62,26800000.0
2008-02-11 20:13:00,96.62,96.665,96.62,96.66,25500000.0
2008-02-11 20:14:00,96.66,96.66,96.62,96.625,27500000.0
2008-02-11 20:15:00,96.62,96.635,96.56,96.56,33500000.0
2008-02-11 20:16:00,96.56,96.56,96.535,96.545,33200000.0
2008-02-11 20:17:00,96.545,96.555,96.54,96.555,6700000.0
2008-02-11 20:18:00,96.55,96.555,96.54,96.55,19300000.0
2008-02-11 20:19:00,96.55,96.55,96.51,96.515,37400000.0
2008-02-11 20:20:00,96.515,96.53,96.51,96.52,22600000.0
2008-02-11 20:21:00,96.52,96.525,96.51,96.51,20400000.0
2008-02-11 20:22:00,96.51,96.53,96.51,96.52,12700000.0
2008-02-11 20:23:00,96.52,96.52,96.5,96.505,20400000.0
2008-02-11 20:24:00,96.5,96.505,96.475,96.505,17200000.0
2008-02-11 20:25:00,96.5,96.5,96.44,96.45,28700000.0
2008-02-11 20:26:00,96.455,96.48,96.455,96.48,26000000.0
2008-02-11 20:27:00,96.48,96.5,96.48,96.48,19600000.0
2008-02-11 20:28:00,96.48,96.57,96.48,96.56,43600000.0
2008-02-11 20:29:00,96.56,96.58,96.56,96.58,16500000.0
2008-02-11 20:30:00,96.58,96.63,96.58,96.62,54600000.0
2008-02-11 20:31:00,96.62,96.62,96.575,96.58,53700000.0
2008-02-11 20:32:00,96.58,96.58,96.58,96.58,9600000.0
2008-02-11 20:33:00,96.58,96.58,96.57,96.57,25600000.0
2008-02-11 20:34:00,96.57,96.59,96.57,96.585,31500000.0
2008-02-11 20:35:00,96.585,96.585,96.56,96.57,40000000.0
2008-02-11 20:36:00,96.57,96.59,96.57,96.58,33600000.0
2008-02-11 20:37:00,96.58,96.59,96.58,96.59,19600000.0
2008-02-11 20:38:00,96.59,96.59,96.57,96.57,30400000.0
2008-02-11 20:39:00,96.57,96.59,96.57,96.59,10400000.0
2008-02-11 20:40:00,96.59,96.6,96.58,96.59,41200000.0
2008-02-11 20:41:00,96.59,96.6,96.59,96.6,17400000.0
2008-02-11 20:42:00,96.61,96.63,96.6,96.61,33700000.0
2008-02-11 20:43:00,96.61,96.62,96.59,96.6,43900000.0
2008-02-11 20:44:00,96.6,96.61,96.6,96.61,30000000.0
2008-02-11 20:45:00,96.61,96.62,96.61,96.61,28700000.0
2008-02-11 20:46:00,96.61,96.61,96.6,96.61,16500000.0
2008-02-11 20:47:00,96.61,96.61,96.61,96.61,10000000.0
2008-02-11 20:48:00,96.61,96.61,96.57,96.57,31400000.0
2008-02-11 20:49:00,96.57,96.61,96.555,96.61,61000000.0
2008-02-11 20:50:00,96.61,96.62,96.61,96.62,29600000.0
2008-02-11 20:51:00,96.62,96.66,96.62,96.65,30600000.0
2008-02-11 20:52:00,96.65,96.66,96.635,96.635,32500000.0
2008-02-11 20:53:00,96.635,96.64,96.6,96.64,45600000.0
2008-02-11 20:54:00,96.64,96.65,96.64,96.645,22300000.0
2008-02-11 20:55:00,96.645,96.645,96.58,96.63,43200000.0
2008-02-11 20:56:00,96.63,96.63,96.63,96.63,21200000.0
2008-02-11 20:57:00,96.63,96.68,96.63,96.68,46400000.0
2008-02-11 20:58:00,96.68,96.68,96.67,96.68,16000000.0
2008-02-11 20:59:00,96.68,96.68,96.65,96.66,31300000.0
2008-02-11 21:00:00,96.66,96.66,96.63,96.64,39600000.0
2008-02-11 21:01:00,96.64,96.65,96.61,96.61,44300000.0
2008-02-11 21:02:00,96.61,96.62,96.61,96.62,15200000.0
2008-02-11 21:03:00,96.62,96.64,96.62,96.63,29300000.0
2008-02-11 21:04:00,96.63,96.63,96.6,96.6,31600000.0
2008-02-11 21:05:00,96.6,96.6,96.53,96.54,62100000.0
2008-02-11 21:06:00,96.54,96.57,96.54,96.55,51500000.0
2008-02-11 21:07:00,96.55,96.59,96.55,96.59,43100000.0
2008-02-11 21:08:00,96.59,96.59,96.56,96.56,44000000.0
2008-02-11 21:09:00,96.56,96.565,96.56,96.56,20400000.0
2008-02-11 21:10:00,96.56,96.59,96.55,96.59,21600000.0
2008-02-11 21:11:00,96.59,96.62,96.59,96.6,35200000.0
2008-02-11 21:12:00,96.6,96.6,96.58,96.59,51200000.0
2008-02-11 21:13:00,96.59,96.59,96.57,96.58,33700000.0
2008-02-11 21:14:00,96.58,96.66,96.58,96.66,61900000.0
2008-02-11 21:15:00,96.66,96.66,96.605,96.62,36100000.0
2008-02-11 21:16:00,96.62,96.63,96.59,96.61,63700000.0
2008-02-11 21:17:00,96.61,96.64,96.55,96.58,68600000.0
2008-02-11 21:18:00,96.58,96.58,96.565,96.58,41500000.0
2008-02-11 21:19:00,96.58,96.6,96.58,96.59,31600000.0
2008-02-11 21:20:00,96.59,96.6,96.57,96.59,83200000.0
2008-02-11 21:21:00,96.59,96.59,96.58,96.59,28300000.0
2008-02-11 21:22:00,96.59,96.59,96.55,96.57,38200000.0
2008-02-11 21:23:00,96.57,96.59,96.57,96.59,24400000.0
2008-02-11 21:24:00,96.59,96.595,96.59,96.59,16300000.0
2008-02-11 21:25:00,96.59,96.62,96.59,96.62,39700000.0
2008-02-11 21:26:00,96.62,96.62,96.6,96.61,22400000.0
2008-02-11 21:27:00,96.61,96.62,96.61,96.62,19600000.0
2008-02-11 21:28:00,96.62,96.63,96.58,96.58,24000000.0
2008-02-11 21:29:00,96.58,96.59,96.58,96.59,17600000.0
2008-02-11 21:30:00,96.59,96.6,96.59,96.6,23400000.0
2008-02-11 21:31:00,96.6,96.6,96.535,96.535,47000000.0
2008-02-11 21:32:00,96.535,96.535,96.51,96.52,43100000.0
2008-02-11 21:33:00,96.52,96.52,96.495,96.495,55000000.0
2008-02-11 21:34:00,96.49,96.51,96.49,96.51,49200000.0
2008-02-11 21:35:00,96.51,96.51,96.47,96.5,43900000.0
2008-02-11 21:36:00,96.5,96.52,96.5,96.51,13200000.0
2008-02-11 21:37:00,96.51,96.51,96.5,96.5,24400000.0
2008-02-11 21:38:00,96.5,96.51,96.43,96.44,85700000.0
2008-02-11 21:39:00,96.44,96.48,96.44,96.48,142300000.0
2008-02-11 21:40:00,96.48,96.51,96.47,96.48,49800000.0
2008-02-11 21:41:00,96.48,96.49,96.45,96.48,40600000.0
2008-02-11 21:42:00,96.48,96.5,96.48,96.5,26100000.0
2008-02-11 21:43:00,96.5,96.52,96.5,96.51,26200000.0
2008-02-11 21:44:00,96.51,96.51,96.5,96.5,18800000.0
2008-02-11 21:45:00,96.5,96.55,96.5,96.55,40000000.0
2008-02-11 21:46:00,96.55,96.56,96.54,96.56,51500000.0
2008-02-11 21:47:00,96.565,96.61,96.565,96.6,20500000.0
2008-02-11 21:48:00,96.6,96.6,96.59,96.6,19600000.0
2008-02-11 21:49:00,96.6,96.6,96.56,96.56,24000000.0
2008-02-11 21:50:00,96.56,96.56,96.555,96.56,32400000.0
2008-02-11 21:51:00,96.56,96.61,96.56,96.61,48100000.0
2008-02-11 21:52:00,96.61,96.63,96.595,96.62,54500000.0
2008-02-11 21:53:00,96.62,96.65,96.62,96.64,40900000.0
2008-02-11 21:54:00,96.64,96.7,96.64,96.69,45200000.0
2008-02-11 21:55:00,96.69,96.74,96.665,96.67,82200000.0
2008-02-11 21:56:00,96.67,96.675,96.645,96.67,89800000.0
2008-02-11 21:57:00,96.67,96.67,96.64,96.67,31000000.0
2008-02-11 21:58:00,96.67,96.67,96.66,96.66,33200000.0
2008-02-11 21:59:00,96.66,96.66,96.635,96.65,48800000.0
2008-02-11 22:00:00,96.655,96.66,96.63,96.65,64400000.0
2008-02-11 22:01:00,96.65,96.65,96.64,96.65,14800000.0
2008-02-11 22:02:00,96.65,96.68,96.61,96.61,68000000.0
2008-02-11 22:03:00,96.61,96.61,96.53,96.58,86700000.0
2008-02-11 22:04:00,96.58,96.64,96.58,96.64,45600000.0
2008-02-11 22:05:00,96.64,96.64,96.62,96.62,40000000.0
2008-02-11 22:06:00,96.62,96.66,96.6,96.62,58400000.0
2008-02-11 22:07:00,96.62,96.63,96.61,96.63,30400000.0
2008-02-11 22:08:00,96.63,96.63,96.63,96.63,18000000.0
2008-02-11 22:09:00,96.63,96.64,96.61,96.62,32900000.0
2008-02-11 22:10:00,96.625,96.63,96.605,96.605,46300000.0
2008-02-11 22:11:00,96.605,96.64,96.605,96.615,54700000.0
2008-02-11 22:12:00,96.615,96.65,96.61,96.64,53800000.0
2008-02-11 22:13:00,96.64,96.64,96.62,96.62,44400000.0
2008-02-11 22:14:00,96.62,96.62,96.6,96.62,32300000.0
2008-02-11 22:15:00,96.62,96.62,96.62,96.62,12800000.0
2008-02-11 22:16:00,96.62,96.62,96.58,96.59,31600000.0
2008-02-11 22:17:00,96.59,96.59,96.555,96.57,46200000.0
2008-02-11 22:18:00,96.57,96.59,96.57,96.59,22000000.0
2008-02-11 22:19:00,96.59,96.59,96.57,96.57,14400000.0
2008-02-11 22:20:00,96.57,96.59,96.57,96.57,28800000.0
2008-02-11 22:21:00,96.57,96.64,96.57,96.6,73600000.0
2008-02-11 22:22:00,96.6,96.61,96.58,96.59,39600000.0
2008-02-11 22:23:00,96.59,96.62,96.57,96.6,50100000.0
2008-02-11 22:24:00,96.6,96.62,96.6,96.62,40100000.0
2008-02-11 22:25:00,96.62,96.63,96.605,96.61,85100000.0
2008-02-11 22:26:00,96.61,96.61,96.59,96.61,26800000.0
2008-02-11 22:27:00,96.61,96.62,96.6,96.61,44400000.0
2008-02-11 22:28:00,96.61,96.63,96.6,96.63,34200000.0
2008-02-11 22:29:00,96.63,96.63,96.63,96.63,139800000.0
2008-02-11 22:30:00,96.63,96.63,96.57,96.6,53500000.0
2008-02-11 22:31:00,96.6,96.61,96.585,96.59,37200000.0
2008-02-11 22:32:00,96.59,96.6,96.59,96.59,16500000.0
2008-02-11 22:33:00,96.59,96.61,96.575,96.575,52400000.0
2008-02-11 22:34:00,96.575,96.62,96.57,96.6,46900000.0
2008-02-11 22:35:00,96.6,96.62,96.56,96.59,53400000.0
2008-02-11 22:36:00,96.59,96.59,96.58,96.58,11200000.0
2008-02-11 22:37:00,96.58,96.6,96.58,96.595,82800000.0
2008-02-11 22:38:00,96.595,96.6,96.595,96.595,103700000.0
2008-02-11 22:39:00,96.595,96.595,96.58,96.58,120000000.0
2008-02-11 22:40:00,96.58,96.58,96.55,96.58,22600000.0
2008-02-11 22:41:00,96.58,96.6,96.58,96.59,22600000.0
2008-02-11 22:42:00,96.59,96.59,96.58,96.59,14000000.0
2008-02-11 22:43:00,96.59,96.62,96.59,96.61,19300000.0
2008-02-11 22:44:00,96.61,96.61,96.59,96.59,21500000.0
2008-02-11 22:45:00,96.59,96.59,96.58,96.59,18000000.0
2008-02-11 22:46:00,96.59,96.59,96.57,96.58,11800000.0
2008-02-11 22:47:00,96.58,96.6,96.58,96.59,21000000.0
2008-02-11 22:48:00,96.59,96.6,96.58,96.6,15200000.0
2008-02-11 22:49:00,96.6,96.6,96.59,96.6,15000000.0
2008-02-11 22:50:00,96.6,96.6,96.59,96.59,7000000.0
2008-02-11 22:51:00,96.59,96.59,96.58,96.58,6800000.0
2008-02-11 22:52:00,96.58,96.58,96.58,96.58,4000000.0
2008-02-11 22:53:00,96.58,96.58,96.58,96.58,6200000.0
2008-02-11 22:54:00,96.58,96.58,96.56,96.56,11800000.0
2008-02-11 22:55:00,96.56,96.57,96.56,96.57,5400000.0
2008-02-11 22:56:00,96.57,96.57,96.57,96.57,7200000.0
2008-02-11 22:57:00,96.57,96.58,96.57,96.58,6000000.0
2008-02-11 22:58:00,96.58,96.595,96.56,96.59,60500000.0
2008-02-11 22:59:00,96.59,96.66,96.59,96.64,26100000.0
2008-02-11 23:00:00,96.64,96.66,96.64,96.65,14900000.0
2008-02-11 23:01:00,96.65,96.67,96.64,96.66,15900000.0
2008-02-11 23:02:00,96.66,96.67,96.65,96.67,19000000.0
2008-02-11 23:03:00,96.67,96.7,96.67,96.7,16900000.0
2008-02-11 23:04:00,96.7,96.71,96.69,96.71,19500000.0
2008-02-11 23:05:00,96.71,96.74,96.71,96.74,17500000.0
2008-02-11 23:06:00,96.74,96.75,96.73,96.735,12800000.0
2008-02-11 23:07:00,96.73,96.76,96.73,96.76,14300000.0
2008-02-11 23:08:00,96.76,96.77,96.76,96.77,6800000.0
2008-02-11 23:09:00,96.77,96.77,96.74,96.76,14800000.0
2008-02-11 23:10:00,96.76,96.77,96.76,96.76,8800000.0
2008-02-11 23:11:00,96.76,96.76,96.76,96.76,6600000.0
2008-02-11 23:12:00,96.76,96.77,96.75,96.75,19000000.0
2008-02-11 23:13:00,96.75,96.78,96.75,96.78,15400000.0
2008-02-11 23:14:00,96.78,96.78,96.74,96.745,14100000.0
2008-02-11 23:15:00,96.75,96.76,96.74,96.75,13700000.0
2008-02-11 23:16:00,96.75,96.77,96.75,96.77,8500000.0
2008-02-11 23:17:00,96.77,96.77,96.76,96.76,6900000.0
2008-02-11 23:18:00,96.76,96.76,96.76,96.76,4400000.0
2008-02-11 23:19:00,96.76,96.76,96.74,96.75,12500000.0
2008-02-11 23:20:00,96.75,96.75,96.74,96.75,13400000.0
2008-02-11 23:21:00,96.75,96.75,96.73,96.75,10300000.0
2008-02-11 23:22:00,96.75,96.76,96.71,96.73,29000000.0
2008-02-11 23:23:00,96.73,96.73,96.7,96.73,25200000.0
2008-02-11 23:24:00,96.73,96.74,96.72,96.72,12700000.0
2008-02-11 23:25:00,96.73,96.74,96.73,96.74,5200000.0
2008-02-11 23:26:00,96.74,96.75,96.71,96.71,6000000.0
2008-02-11 23:27:00,96.71,96.71,96.71,96.71,3600000.0
2008-02-11 23:28:00,96.71,96.73,96.71,96.72,14100000.0
2008-02-11 23:29:00,96.72,96.74,96.72,96.73,6000000.0
2008-02-11 23:30:00,96.73,96.74,96.72,96.73,15400000.0
2008-02-11 23:31:00,96.73,96.73,96.71,96.71,4000000.0
2008-02-11 23:32:00,96.71,96.72,96.71,96.72,5200000.0
2008-02-11 23:33:00,96.72,96.72,96.7,96.71,16300000.0
2008-02-11 23:34:00,96.71,96.73,96.695,96.725,25700000.0
2008-02-11 23:35:00,96.73,96.73,96.69,96.69,32100000.0
2008-02-11 23:36:00,96.69,96.69,96.625,96.63,34700000.0
2008-02-11 23:37:00,96.63,96.65,96.62,96.65,24400000.0
2008-02-11 23:38:00,96.65,96.68,96.65,96.67,21600000.0
2008-02-11 23:39:00,96.67,96.67,96.67,96.67,4800000.0
2008-02-11 23:40:00,96.67,96.67,96.67,96.67,10800000.0
2008-02-11 23:41:00,96.67,96.67,96.67,96.67,13600000.0
2008-02-11 23:42:00,96.67,96.67,96.66,96.66,13000000.0
2008-02-11 23:43:00,96.66,96.67,96.65,96.66,20500000.0
2008-02-11 23:44:00,96.66,96.675,96.66,96.67,14200000.0
2008-02-11 23:45:00,96.67,96.67,96.67,96.67,2000000.0
2008-02-11 23:46:00,96.67,96.67,96.67,96.67,1800000.0
2008-02-11 23:47:00,96.67,96.67,96.66,96.66,11400000.0
2008-02-11 23:48:00,96.66,96.67,96.66,96.66,8700000.0
2008-02-11 23:49:00,96.67,96.68,96.66,96.68,9400000.0
2008-02-11 23:50:00,96.68,96.68,96.65,96.67,20400000.0
2008-02-11 23:51:00,96.67,96.67,96.67,96.67,4000000.0
2008-02-11 23:52:00,96.67,96.69,96.67,96.69,9800000.0
2008-02-11 23:53:00,96.69,96.69,96.67,96.67,7600000.0
2008-02-11 23:54:00,96.67,96.67,96.67,96.67,6000000.0
2008-02-11 23:55:00,96.67,96.67,96.655,96.66,8600000.0
2008-02-11 23:56:00,96.66,96.66,96.655,96.655,4100000.0
2008-02-11 23:57:00,96.655,96.655,96.655,96.655,3300000.0
2008-02-11 23:58:00,96.655,96.655,96.65,96.65,4200000.0
2008-02-11 23:59:00,96.635,96.655,96.615,96.615,84700000.0
2008-02-12 00:00:00,96.615,96.625,96.605,96.615,15100000.0
2008-02-12 00:01:00,96.615,96.65,96.615,96.625,48100000.0
2008-02-12 00:02:00,96.625,96.625,96.605,96.605,87800000.0
2008-02-12 00:03:00,96.605,96.605,96.575,96.575,35600000.0
2008-02-12 00:04:00,96.575,96.59,96.56,96.57,86700000.0
2008-02-12 00:05:00,96.57,96.58,96.53,96.54,134600000.0
2008-02-12 00:06:00,96.54,96.6,96.54,96.6,145300000.0
2008-02-12 00:07:00,96.6,96.61,96.56,96.57,49200000.0
2008-02-12 00:08:00,96.57,96.57,96.55,96.55,39200000.0
2008-02-12 00:09:00,96.55,96.56,96.54,96.54,51100000.0
2008-02-12 00:10:00,96.54,96.55,96.51,96.52,17100000.0
2008-02-12 00:11:00,96.52,96.56,96.52,96.55,19600000.0
2008-02-12 00:12:00,96.55,96.56,96.54,96.55,36700000.0
2008-02-12 00:13:00,96.55,96.65,96.55,96.63,39400000.0
2008-02-12 00:14:00,96.63,96.63,96.59,96.62,47000000.0
2008-02-12 00:15:00,96.63,96.64,96.59,96.63,79900000.0
2008-02-12 00:16:00,96.63,96.63,96.58,96.61,33100000.0
2008-02-12 00:17:00,96.61,96.63,96.61,96.63,15600000.0
2008-02-12 00:18:00,96.63,96.63,96.62,96.62,8200000.0
2008-02-12 00:19:00,96.62,96.62,96.58,96.6,32900000.0
2008-02-12 00:20:00,96.6,96.61,96.59,96.61,22200000.0
2008-02-12 00:21:00,96.61,96.61,96.57,96.59,43700000.0
2008-02-12 00:22:00,96.59,96.6,96.59,96.6,19700000.0
2008-02-12 00:23:00,96.6,96.6,96.56,96.56,45100000.0
2008-02-12 00:24:00,96.56,96.595,96.56,96.58,14500000.0
2008-02-12 00:25:00,96.58,96.58,96.58,96.58,7600000.0
2008-02-12 00:26:00,96.58,96.58,96.58,96.58,7000000.0
2008-02-12 00:27:00,96.58,96.58,96.58,96.58,1100000.0
2008-02-12 00:28:00,96.58,96.595,96.56,96.59,79300000.0
2008-02-12 00:29:00,96.59,96.63,96.59,96.61,25300000.0
2008-02-12 00:30:00,96.61,96.65,96.61,96.635,10100000.0
2008-02-12 00:31:00,96.635,96.66,96.63,96.64,15800000.0
2008-02-12 00:32:00,96.64,96.64,96.615,96.63,8300000.0
2008-02-12 00:33:00,96.63,96.63,96.58,96.6,29000000.0
2008-02-12 00:34:00,96.605,96.66,96.6,96.655,5000000.0
2008-02-12 00:35:00,96.65,96.655,96.61,96.61,51800000.0
2008-02-12 00:36:00,96.62,96.62,96.61,96.62,5400000.0
2008-02-12 00:37:00,96.62,96.66,96.62,96.655,14300000.0
2008-02-12 00:38:00,96.65,96.67,96.645,96.665,7200000.0
2008-02-12 00:39:00,96.665,96.68,96.665,96.675,10300000.0
2008-02-12 00:40:00,96.68,96.7,96.675,96.69,9800000.0
2008-02-12 00:41:00,96.685,96.69,96.68,96.68,6900000.0
2008-02-12 00:42:00,96.68,96.68,96.675,96.68,1400000.0
2008-02-12 00:43:00,96.68,96.685,96.665,96.685,7300000.0
2008-02-12 00:44:00,96.685,96.7,96.67,96.67,15600000.0
2008-02-12 00:45:00,96.66,96.69,96.66,96.665,21300000.0
2008-02-12 00:46:00,96.665,96.675,96.665,96.675,1400000.0
2008-02-12 00:47:00,96.675,96.68,96.675,96.675,1800000.0
2008-02-12 00:48:00,96.67,96.68,96.66,96.67,7200000.0
2008-02-12 00:49:00,96.67,96.675,96.66,96.66,1300000.0
2008-02-12 00:50:00,96.66,96.67,96.66,96.66,3000000.0
2008-02-12 00:51:00,96.66,96.665,96.66,96.665,6200000.0
2008-02-12 00:52:00,96.66,96.66,96.635,96.64,24700000.0
2008-02-12 00:53:00,96.64,96.64,96.63,96.63,12200000.0
2008-02-12 00:54:00,96.63,96.635,96.565,96.57,40600000.0
2008-02-12 00:55:00,96.585,96.585,96.56,96.585,9400000.0
2008-02-12 00:56:00,96.58,96.615,96.58,96.615,4700000.0
2008-02-12 00:57:00,96.63,96.635,96.615,96.635,20500000.0
2008-02-12 00:58:00,96.635,96.64,96.605,96.61,13100000.0
2008-02-12 00:59:00,96.615,96.625,96.6,96.6,13700000.0
2008-02-12 01:00:00,96.6,96.625,96.6,96.615,14800000.0
2008-02-12 01:01:00,96.62,96.625,96.59,96.605,25500000.0
2008-02-12 01:02:00,96.605,96.615,96.585,96.605,30600000.0
2008-02-12 01:03:00,96.605,96.605,96.57,96.585,19700000.0
2008-02-12 01:04:00,96.585,96.585,96.565,96.565,6500000.0
2008-02-12 01:05:00,96.565,96.57,96.56,96.57,6800000.0
2008-02-12 01:06:00,96.57,96.57,96.565,96.57,3000000.0
2008-02-12 01:07:00,96.575,96.58,96.565,96.58,17700000.0
2008-02-12 01:08:00,96.58,96.585,96.58,96.58,33400000.0
2008-02-12 01:09:00,96.58,96.61,96.575,96.61,35200000.0
2008-02-12 01:10:00,96.6,96.615,96.6,96.61,9100000.0
2008-02-12 01:11:00,96.61,96.62,96.61,96.62,16900000.0
2008-02-12 01:12:00,96.625,96.63,96.615,96.625,8500000.0
2008-02-12 01:13:00,96.625,96.645,96.625,96.64,35800000.0
2008-02-12 01:14:00,96.635,96.645,96.635,96.635,3900000.0
2008-02-12 01:15:00,96.635,96.635,96.615,96.625,11800000.0
2008-02-12 01:16:00,96.63,96.63,96.595,96.595,12700000.0
2008-02-12 01:17:00,96.595,96.595,96.53,96.53,7600000.0
2008-02-12 01:18:00,96.53,96.575,96.47,96.56,183600000.0
2008-02-12 01:19:00,96.565,96.57,96.545,96.545,7600000.0
2008-02-12 01:20:00,96.545,96.56,96.525,96.54,23500000.0
2008-02-12 01:21:00,96.545,96.585,96.535,96.56,21400000.0
2008-02-12 01:22:00,96.56,96.57,96.535,96.535,28000000.0
2008-02-12 01:23:00,96.535,96.54,96.52,96.525,9500000.0
2008-02-12 01:24:00,96.53,96.555,96.52,96.53,13700000.0
2008-02-12 01:25:00,96.54,96.565,96.535,96.555,14600000.0
2008-02-12 01:26:00,96.555,96.575,96.55,96.565,17700000.0
2008-02-12 01:27:00,96.56,96.575,96.56,96.565,12100000.0
2008-02-12 01:28:00,96.565,96.635,96.565,96.59,23600000.0
2008-02-12 01:29:00,96.59,96.605,96.59,96.605,4200000.0
2008-02-12 01:30:00,96.605,96.615,96.605,96.615,2100000.0
2008-02-12 01:31:00,96.615,96.615,96.6,96.6,22700000.0
2008-02-12 01:32:00,96.6,96.625,96.58,96.595,11800000.0
2008-02-12 01:33:00,96.595,96.595,96.58,96.58,3200000.0
2008-02-12 01:34:00,96.58,96.6,96.58,96.585,8000000.0
2008-02-12 01:35:00,96.585,96.59,96.55,96.59,14800000.0
2008-02-12 01:36:00,96.59,96.6,96.585,96.595,7700000.0
2008-02-12 01:37:00,96.595,96.61,96.595,96.605,14200000.0
2008-02-12 01:38:00,96.605,96.61,96.605,96.61,3500000.0
2008-02-12 01:39:00,96.61,96.61,96.59,96.595,14400000.0
2008-02-12 01:40:00,96.59,96.6,96.57,96.575,10400000.0
2008-02-12 01:41:00,96.575,96.595,96.57,96.595,25600000.0
2008-02-12 01:42:00,96.595,96.595,96.565,96.565,9300000.0
2008-02-12 01:43:00,96.565,96.58,96.565,96.58,2900000.0
2008-02-12 01:44:00,96.575,96.585,96.54,96.575,11500000.0
2008-02-12 01:45:00,96.57,96.575,96.555,96.555,12600000.0
2008-02-12 01:46:00,96.555,96.56,96.54,96.55,14100000.0
2008-02-12 01:47:00,96.545,96.555,96.545,96.55,4600000.0
2008-02-12 01:48:00,96.55,96.56,96.54,96.56,9500000.0
2008-02-12 01:49:00,96.565,96.58,96.56,96.58,3100000.0
2008-02-12 01:50:00,96.58,96.59,96.565,96.565,12700000.0
2008-02-12 01:51:00,96.565,96.575,96.545,96.57,28500000.0
2008-02-12 01:52:00,96.57,96.575,96.555,96.555,21400000.0
2008-02-12 01:53:00,96.555,96.585,96.535,96.56,31200000.0
2008-02-12 01:54:00,96.56,96.56,96.515,96.535,41300000.0
2008-02-12 01:55:00,96.54,96.565,96.525,96.56,19300000.0
2008-02-12 01:56:00,96.56,96.56,96.545,96.545,4300000.0
2008-02-12 01:57:00,96.54,96.56,96.535,96.56,4300000.0
2008-02-12 01:58:00,96.56,96.59,96.56,96.585,14900000.0
2008-02-12 01:59:00,96.585,96.605,96.575,96.59,8300000.0
2008-02-12 02:00:00,96.59,96.59,96.56,96.575,14600000.0
2008-02-12 02:01:00,96.575,96.59,96.565,96.58,11600000.0
2008-02-12 02:02:00,96.58,96.585,96.575,96.575,5400000.0
2008-02-12 02:03:00,96.575,96.58,96.565,96.57,7600000.0
2008-02-12 02:04:00,96.565,96.575,96.535,96.55,38800000.0
2008-02-12 02:05:00,96.55,96.55,96.525,96.53,12100000.0
2008-02-12 02:06:00,96.525,96.535,96.51,96.51,67200000.0
2008-02-12 02:07:00,96.51,96.52,96.47,96.5,63000000.0
2008-02-12 02:08:00,96.5,96.505,96.47,96.475,26000000.0
2008-02-12 02:09:00,96.475,96.5,96.475,96.49,18200000.0
2008-02-12 02:10:00,96.49,96.52,96.485,96.5,83900000.0
2008-02-12 02:11:00,96.505,96.52,96.495,96.505,27700000.0
2008-02-12 02:12:00,96.505,96.545,96.505,96.535,17600000.0
2008-02-12 02:13:00,96.535,96.54,96.53,96.535,8400000.0
2008-02-12 02:14:00,96.535,96.57,96.535,96.57,5900000.0
2008-02-12 02:15:00,96.57,96.62,96.57,96.615,22500000.0
2008-02-12 02:16:00,96.62,96.62,96.605,96.615,18800000.0
2008-02-12 02:17:00,96.615,96.62,96.585,96.595,126900000.0
2008-02-12 02:18:00,96.595,96.61,96.585,96.595,96700000.0
2008-02-12 02:19:00,96.6,96.625,96.59,96.605,51800000.0
2008-02-12 02:20:00,96.62,96.625,96.61,96.61,73500000.0
2008-02-12 02:21:00,96.61,96.61,96.595,96.61,14800000.0
2008-02-12 02:22:00,96.61,96.61,96.585,96.595,22100000.0
2008-02-12 02:23:00,96.595,96.6,96.58,96.59,35300000.0
2008-02-12 02:24:00,96.595,96.595,96.58,96.58,16700000.0
2008-02-12 02:25:00,96.58,96.595,96.575,96.595,6200000.0
2008-02-12 02:26:00,96.59,96.59,96.57,96.57,5900000.0
2008-02-12 02:27:00,96.57,96.575,96.555,96.555,10000000.0
2008-02-12 02:28:00,96.555,96.555,96.535,96.54,51700000.0
2008-02-12 02:29:00,96.54,96.54,96.53,96.53,23400000.0
2008-02-12 02:30:00,96.53,96.545,96.495,96.545,62800000.0
2008-02-12 02:31:00,96.545,96.56,96.535,96.54,27300000.0
2008-02-12 02:32:00,96.535,96.54,96.515,96.52,26200000.0
2008-02-12 02:33:00,96.52,96.53,96.5,96.51,23300000.0
2008-02-12 02:34:00,96.515,96.53,96.51,96.53,6200000.0
2008-02-12 02:35:00,96.53,96.535,96.525,96.535,3200000.0
2008-02-12 02:36:00,96.54,96.555,96.535,96.555,4500000.0
2008-02-12 02:37:00,96.565,96.57,96.555,96.57,26700000.0
2008-02-12 02:38:00,96.57,96.58,96.565,96.57,4500000.0
2008-02-12 02:39:00,96.575,96.575,96.56,96.56,10900000.0
2008-02-12 02:40:00,96.565,96.57,96.56,96.565,9800000.0
2008-02-12 02:41:00,96.56,96.56,96.555,96.555,1300000.0
2008-02-12 02:42:00,96.555,96.555,96.555,96.555,1100000.0
2008-02-12 02:43:00,96.555,96.565,96.555,96.565,1200000.0
2008-02-12 02:44:00,96.565,96.565,96.55,96.55,6800000.0
2008-02-12 02:45:00,96.55,96.55,96.52,96.54,16200000.0
2008-02-12 02:46:00,96.54,96.54,96.515,96.515,32500000.0
2008-02-12 02:47:00,96.52,96.525,96.485,96.515,39600000.0
2008-02-12 02:48:00,96.515,96.53,96.505,96.51,15400000.0
2008-02-12 02:49:00,96.51,96.51,96.495,96.495,6700000.0
2008-02-12 02:50:00,96.495,96.52,96.495,96.52,22200000.0
2008-02-12 02:51:00,96.515,96.52,96.505,96.515,17100000.0
2008-02-12 02:52:00,96.52,96.555,96.515,96.535,17100000.0
2008-02-12 02:53:00,96.535,96.57,96.53,96.57,73700000.0
2008-02-12 02:54:00,96.565,96.585,96.56,96.57,54300000.0
2008-02-12 02:55:00,96.57,96.575,96.54,96.56,191500000.0
2008-02-12 02:56:00,96.57,96.595,96.57,96.58,62700000.0
2008-02-12 02:57:00,96.58,96.58,96.545,96.55,142500000.0
2008-02-12 02:58:00,96.55,96.575,96.54,96.555,115700000.0
2008-02-12 02:59:00,96.56,96.58,96.555,96.58,49100000.0
2008-02-12 03:00:00,96.58,96.585,96.565,96.57,30500000.0
2008-02-12 03:01:00,96.575,96.585,96.555,96.565,131900000.0
2008-02-12 03:02:00,96.565,96.565,96.54,96.545,63400000.0
2008-02-12 03:03:00,96.545,96.545,96.515,96.53,80700000.0
2008-02-12 03:04:00,96.53,96.54,96.52,96.53,123100000.0
2008-02-12 03:05:00,96.53,96.53,96.51,96.52,57200000.0
2008-02-12 03:06:00,96.53,96.54,96.51,96.52,105300000.0
2008-02-12 03:07:00,96.52,96.55,96.52,96.55,95900000.0
2008-02-12 03:08:00,96.55,96.555,96.54,96.54,26500000.0
2008-02-12 03:09:00,96.54,96.54,96.525,96.525,10800000.0
2008-02-12 03:10:00,96.525,96.525,96.49,96.495,87600000.0
2008-02-12 03:11:00,96.495,96.51,96.48,96.485,56200000.0
2008-02-12 03:12:00,96.485,96.52,96.485,96.52,39700000.0
2008-02-12 03:13:00,96.51,96.525,96.505,96.51,71300000.0
2008-02-12 03:14:00,96.51,96.515,96.5,96.505,20900000.0
2008-02-12 03:15:00,96.52,96.53,96.51,96.525,7800000.0
2008-02-12 03:16:00,96.525,96.545,96.515,96.54,22100000.0
2008-02-12 03:17:00,96.54,96.54,96.525,96.53,8700000.0
2008-02-12 03:18:00,96.53,96.54,96.53,96.54,2300000.0
2008-02-12 03:19:00,96.54,96.545,96.535,96.54,15900000.0
2008-02-12 03:20:00,96.54,96.54,96.535,96.54,24700000.0
2008-02-12 03:21:00,96.54,96.545,96.53,96.545,109700000.0
2008-02-12 03:22:00,96.545,96.6,96.545,96.555,69900000.0
2008-02-12 03:23:00,96.555,96.57,96.555,96.56,22400000.0
2008-02-12 03:24:00,96.565,96.565,96.535,96.56,26300000.0
2008-02-12 03:25:00,96.535,96.565,96.525,96.555,26700000.0
2008-02-12 03:26:00,96.555,96.555,96.535,96.54,18400000.0
2008-02-12 03:27:00,96.54,96.595,96.54,96.58,81300000.0
2008-02-12 03:28:00,96.585,96.605,96.57,96.57,74500000.0
2008-02-12 03:29:00,96.57,96.595,96.57,96.595,67900000.0
2008-02-12 03:30:00,96.595,96.63,96.595,96.605,18200000.0
2008-02-12 03:31:00,96.605,96.64,96.6,96.63,98000000.0
2008-02-12 03:32:00,96.63,96.63,96.575,96.585,40200000.0
2008-02-12 03:33:00,96.58,96.605,96.575,96.605,27600000.0
2008-02-12 03:34:00,96.595,96.62,96.595,96.605,39500000.0
2008-02-12 03:35:00,96.605,96.64,96.6,96.615,115700000.0
2008-02-12 03:36:00,96.615,96.62,96.595,96.6,40100000.0
2008-02-12 03:37:00,96.6,96.6,96.575,96.58,52500000.0
2008-02-12 03:38:00,96.58,96.61,96.58,96.61,23400000.0
2008-02-12 03:39:00,96.61,96.61,96.59,96.605,20400000.0
2008-02-12 03:40:00,96.61,96.62,96.61,96.62,13300000.0
2008-02-12 03:41:00,96.61,96.62,96.61,96.62,74200000.0
2008-02-12 03:42:00,96.62,96.62,96.61,96.61,38700000.0
2008-02-12 03:43:00,96.61,96.64,96.61,96.625,18300000.0
2008-02-12 03:44:00,96.63,96.66,96.625,96.64,98300000.0
2008-02-12 03:45:00,96.64,96.65,96.64,96.65,28200000.0
2008-02-12 03:46:00,96.65,96.65,96.62,96.62,15700000.0
2008-02-12 03:47:00,96.62,96.63,96.615,96.62,17500000.0
2008-02-12 03:48:00,96.62,96.625,96.62,96.625,3800000.0
2008-02-12 03:49:00,96.625,96.625,96.62,96.62,20900000.0
2008-02-12 03:50:00,96.62,96.64,96.59,96.595,18300000.0
2008-02-12 03:51:00,96.59,96.595,96.575,96.59,76500000.0
2008-02-12 03:52:00,96.59,96.625,96.58,96.61,181000000.0
2008-02-12 03:53:00,96.615,96.615,96.59,96.6,71000000.0
2008-02-12 03:54:00,96.6,96.62,96.595,96.62,80900000.0
2008-02-12 03:55:00,96.62,96.625,96.615,96.62,25900000.0
2008-02-12 03:56:00,96.62,96.625,96.6,96.605,65000000.0
2008-02-12 03:57:00,96.605,96.605,96.595,96.605,13000000.0
2008-02-12 03:58:00,96.605,96.605,96.59,96.595,17000000.0
2008-02-12 03:59:00,96.595,96.6,96.58,96.595,36400000.0
2008-02-12 04:00:00,96.595,96.6,96.595,96.6,4100000.0
2008-02-12 04:01:00,96.6,96.6,96.565,96.565,42400000.0
2008-02-12 04:02:00,96.565,96.565,96.55,96.55,149300000.0
2008-02-12 04:03:00,96.55,96.565,96.55,96.565,178900000.0
2008-02-12 04:04:00,96.565,96.575,96.565,96.57,10500000.0
2008-02-12 04:05:00,96.575,96.585,96.57,96.58,67500000.0
2008-02-12 04:06:00,96.58,96.58,96.57,96.58,67600000.0
2008-02-12 04:07:00,96.58,96.59,96.58,96.59,49500000.0
2008-02-12 04:08:00,96.585,96.595,96.585,96.585,41300000.0
2008-02-12 04:09:00,96.585,96.585,96.58,96.58,61500000.0
2008-02-12 04:10:00,96.58,96.58,96.58,96.58,16500000.0
2008-02-12 04:11:00,96.58,96.59,96.58,96.58,154900000.0
2008-02-12 04:12:00,96.58,96.59,96.58,96.59,62300000.0
2008-02-12 04:13:00,96.59,96.61,96.58,96.6,148700000.0
2008-02-12 04:14:00,96.6,96.61,96.565,96.565,191600000.0
2008-02-12 04:15:00,96.57,96.585,96.56,96.57,33300000.0
2008-02-12 04:16:00,96.575,96.585,96.53,96.55,91900000.0
2008-02-12 04:17:00,96.55,96.56,96.54,96.55,27400000.0
2008-02-12 04:18:00,96.545,96.55,96.54,96.545,40500000.0
2008-02-12 04:19:00,96.545,96.565,96.535,96.565,7400000.0
2008-02-12 04:20:00,96.56,96.585,96.56,96.585,54000000.0
2008-02-12 04:21:00,96.585,96.62,96.58,96.61,26600000.0
2008-02-12 04:22:00,96.61,96.62,96.58,96.6,29100000.0
2008-02-12 04:23:00,96.6,96.6,96.59,96.6,45800000.0
2008-02-12 04:24:00,96.6,96.62,96.59,96.59,20900000.0
2008-02-12 04:25:00,96.59,96.595,96.585,96.595,10700000.0
2008-02-12 04:26:00,96.595,96.595,96.56,96.56,45800000.0
2008-02-12 04:27:00,96.56,96.58,96.555,96.57,34500000.0
2008-02-12 04:28:00,96.57,96.575,96.565,96.575,6700000.0
2008-02-12 04:29:00,96.575,96.585,96.57,96.585,18800000.0
2008-02-12 04:30:00,96.585,96.595,96.575,96.58,7500000.0
2008-02-12 04:31:00,96.58,96.58,96.58,96.58,500000.0
2008-02-12 04:32:00,96.585,96.595,96.58,96.59,27800000.0
2008-02-12 04:33:00,96.59,96.6,96.575,96.58,14200000.0
2008-02-12 04:34:00,96.585,96.585,96.56,96.575,16600000.0
2008-02-12 04:35:00,96.575,96.575,96.57,96.57,3400000.0
2008-02-12 04:36:00,96.57,96.61,96.57,96.57,16600000.0
2008-02-12 04:37:00,96.57,96.58,96.56,96.565,13900000.0
2008-02-12 04:38:00,96.56,96.57,96.56,96.56,4300000.0
2008-02-12 04:39:00,96.565,96.57,96.56,96.57,7000000.0
2008-02-12 04:40:00,96.57,96.575,96.565,96.57,31900000.0
2008-02-12 04:41:00,96.575,96.6,96.57,96.6,13700000.0
2008-02-12 04:42:00,96.6,96.61,96.6,96.605,4800000.0
2008-02-12 04:43:00,96.605,96.605,96.59,96.59,17300000.0
2008-02-12 04:44:00,96.59,96.59,96.58,96.59,32200000.0
2008-02-12 04:45:00,96.59,96.59,96.585,96.59,8200000.0
2008-02-12 04:46:00,96.59,96.61,96.59,96.605,14200000.0
2008-02-12 04:47:00,96.6,96.6,96.595,96.6,19600000.0
2008-02-12 04:48:00,96.6,96.6,96.595,96.595,20200000.0
2008-02-12 04:49:00,96.595,96.63,96.59,96.6,47700000.0
2008-02-12 04:50:00,96.6,96.63,96.6,96.61,66400000.0
2008-02-12 04:51:00,96.61,96.62,96.6,96.6,45800000.0
2008-02-12 04:52:00,96.605,96.61,96.605,96.605,8100000.0
2008-02-12 04:53:00,96.61,96.615,96.61,96.61,3700000.0
2008-02-12 04:54:00,96.61,96.62,96.61,96.62,3900000.0
2008-02-12 04:55:00,96.62,96.635,96.62,96.63,17000000.0
2008-02-12 04:56:00,96.63,96.64,96.63,96.64,11100000.0
2008-02-12 04:57:00,96.64,96.64,96.63,96.64,13100000.0
2008-02-12 04:58:00,96.64,96.64,96.61,96.61,48700000.0
2008-02-12 04:59:00,96.605,96.605,96.595,96.595,2600000.0
2008-02-12 05:00:00,96.595,96.595,96.58,96.595,5400000.0
2008-02-12 05:01:00,96.595,96.6,96.595,96.6,700000.0
2008-02-12 05:02:00,96.595,96.61,96.595,96.61,1000000.0
2008-02-12 05:03:00,96.61,96.615,96.61,96.61,8000000.0
2008-02-12 05:04:00,96.61,96.61,96.595,96.6,4200000.0
2008-02-12 05:05:00,96.6,96.615,96.6,96.615,8700000.0
2008-02-12 05:06:00,96.615,96.63,96.615,96.625,5200000.0
2008-02-12 05:07:00,96.63,96.635,96.625,96.625,10700000.0
2008-02-12 05:08:00,96.63,96.63,96.59,96.59,69000000.0
2008-02-12 05:09:00,96.59,96.595,96.575,96.59,52300000.0
2008-02-12 05:10:00,96.59,96.595,96.59,96.59,11000000.0
2008-02-12 05:11:00,96.59,96.6,96.58,96.59,14600000.0
2008-02-12 05:12:00,96.59,96.6,96.575,96.585,14300000.0
2008-02-12 05:13:00,96.585,96.585,96.58,96.585,15100000.0
2008-02-12 05:14:00,96.585,96.59,96.585,96.59,1300000.0
2008-02-12 05:15:00,96.59,96.59,96.575,96.575,4100000.0
2008-02-12 05:16:00,96.575,96.58,96.575,96.58,2200000.0
2008-02-12 05:17:00,96.58,96.6,96.58,96.59,8200000.0
2008-02-12 05:18:00,96.59,96.595,96.59,96.595,3500000.0
2008-02-12 05:19:00,96.595,96.595,96.59,96.59,11200000.0
2008-02-12 05:20:00,96.59,96.59,96.585,96.585,3500000.0
2008-02-12 05:21:00,96.585,96.59,96.58,96.585,15800000.0
2008-02-12 05:22:00,96.585,96.59,96.585,96.59,4300000.0
2008-02-12 05:23:00,96.59,96.59,96.585,96.59,4300000.0
2008-02-12 05:24:00,96.59,96.59,96.585,96.59,5000000.0
2008-02-12 05:25:00,96.59,96.59,96.57,96.57,6300000.0
2008-02-12 05:26:00,96.57,96.58,96.565,96.57,6200000.0
2008-02-12 05:27:00,96.57,96.57,96.555,96.56,3800000.0
2008-02-12 05:28:00,96.56,96.56,96.545,96.545,2700000.0
2008-02-12 05:29:00,96.54,96.55,96.54,96.55,3500000.0
2008-02-12 05:30:00,96.555,96.555,96.545,96.55,7000000.0
2008-02-12 05:31:00,96.55,96.565,96.545,96.555,29300000.0
2008-02-12 05:32:00,96.555,96.56,96.555,96.56,39700000.0
2008-02-12 05:33:00,96.56,96.585,96.555,96.56,77200000.0
2008-02-12 05:34:00,96.56,96.565,96.55,96.56,14200000.0
2008-02-12 05:35:00,96.565,96.585,96.565,96.575,6700000.0
2008-02-12 05:36:00,96.575,96.585,96.575,96.58,4100000.0
2008-02-12 05:37:00,96.58,96.58,96.575,96.58,2100000.0
2008-02-12 05:38:00,96.58,96.58,96.57,96.58,4900000.0
2008-02-12 05:39:00,96.575,96.59,96.575,96.59,3900000.0
2008-02-12 05:40:00,96.59,96.595,96.585,96.59,4200000.0
2008-02-12 05:41:00,96.59,96.6,96.585,96.6,8400000.0
2008-02-12 05:42:00,96.6,96.625,96.595,96.625,7000000.0
2008-02-12 05:43:00,96.625,96.64,96.615,96.615,9600000.0
2008-02-12 05:44:00,96.615,96.625,96.61,96.61,7500000.0
2008-02-12 05:45:00,96.61,96.615,96.595,96.605,18300000.0
2008-02-12 05:46:00,96.605,96.61,96.605,96.61,1900000.0
2008-02-12 05:47:00,96.61,96.61,96.605,96.61,2800000.0
2008-02-12 05:48:00,96.61,96.61,96.61,96.61,2000000.0
2008-02-12 05:49:00,96.615,96.615,96.605,96.615,6600000.0
2008-02-12 05:50:00,96.615,96.615,96.61,96.61,4200000.0
2008-02-12 05:51:00,96.61,96.61,96.61,96.61,2100000.0
2008-02-12 05:52:00,96.61,96.615,96.585,96.585,37000000.0
2008-02-12 05:53:00,96.585,96.595,96.585,96.59,8800000.0
2008-02-12 05:54:00,96.59,96.605,96.59,96.595,4500000.0
2008-02-12 05:55:00,96.595,96.605,96.595,96.6,2700000.0
2008-02-12 05:56:00,96.6,96.625,96.6,96.625,9800000.0
2008-02-12 05:57:00,96.625,96.66,96.625,96.65,16200000.0
2008-02-12 05:58:00,96.65,96.65,96.63,96.64,12900000.0
2008-02-12 05:59:00,96.64,96.64,96.62,96.62,30100000.0
2008-02-12 06:00:00,96.62,96.625,96.61,96.625,10900000.0
2008-02-12 06:01:00,96.625,96.64,96.625,96.64,7900000.0
2008-02-12 06:02:00,96.64,96.64,96.64,96.64,5300000.0
2008-02-12 06:03:00,96.64,96.64,96.64,96.64,2000000.0
2008-02-12 06:04:00,96.64,96.64,96.63,96.63,8700000.0
2008-02-12 06:05:00,96.63,96.63,96.6,96.6,12000000.0
2008-02-12 06:06:00,96.61,96.625,96.605,96.61,8100000.0
2008-02-12 06:07:00,96.61,96.61,96.6,96.6,14200000.0
2008-02-12 06:08:00,96.6,96.605,96.6,96.605,27200000.0
2008-02-12 06:09:00,96.605,96.615,96.605,96.615,11700000.0
2008-02-12 06:10:00,96.615,96.615,96.61,96.615,3200000.0
2008-02-12 06:11:00,96.615,96.62,96.615,96.615,5600000.0
2008-02-12 06:12:00,96.615,96.615,96.6,96.6,16800000.0
2008-02-12 06:13:00,96.6,96.605,96.59,96.605,17700000.0
2008-02-12 06:14:00,96.6,96.605,96.6,96.605,4000000.0
2008-02-12 06:15:00,96.605,96.615,96.6,96.615,5700000.0
2008-02-12 06:16:00,96.615,96.62,96.61,96.615,8200000.0
2008-02-12 06:17:00,96.61,96.61,96.595,96.6,7800000.0
2008-02-12 06:18:00,96.6,96.615,96.6,96.61,4900000.0
2008-02-12 06:19:00,96.61,96.625,96.61,96.625,8600000.0
2008-02-12 06:20:00,96.625,96.625,96.615,96.615,17900000.0
2008-02-12 06:21:00,96.615,96.625,96.605,96.625,7300000.0
2008-02-12 06:22:00,96.63,96.655,96.62,96.635,28000000.0
2008-02-12 06:23:00,96.635,96.665,96.63,96.655,11300000.0
2008-02-12 06:24:00,96.655,96.655,96.635,96.635,18300000.0
2008-02-12 06:25:00,96.63,96.63,96.615,96.615,3600000.0
2008-02-12 06:26:00,96.62,96.62,96.6,96.605,21100000.0
2008-02-12 06:27:00,96.605,96.605,96.6,96.6,1900000.0
2008-02-12 06:28:00,96.6,96.605,96.6,96.6,12400000.0
2008-02-12 06:29:00,96.6,96.605,96.595,96.6,70900000.0
2008-02-12 06:30:00,96.6,96.625,96.6,96.615,13200000.0
2008-02-12 06:31:00,96.615,96.65,96.615,96.625,47400000.0
2008-02-12 06:32:00,96.62,96.625,96.61,96.625,23700000.0
2008-02-12 06:33:00,96.62,96.62,96.615,96.615,9600000.0
2008-02-12 06:34:00,96.615,96.615,96.605,96.615,24700000.0
2008-02-12 06:35:00,96.615,96.615,96.61,96.615,28400000.0
2008-02-12 06:36:00,96.615,96.62,96.61,96.615,38800000.0
2008-02-12 06:37:00,96.615,96.615,96.6,96.61,24300000.0
2008-02-12 06:38:00,96.61,96.615,96.61,96.615,3600000.0
2008-02-12 06:39:00,96.615,96.615,96.615,96.615,800000.0
2008-02-12 06:40:00,96.615,96.615,96.605,96.61,26100000.0
2008-02-12 06:41:00,96.61,96.615,96.61,96.615,2800000.0
2008-02-12 06:42:00,96.62,96.62,96.615,96.615,2000000.0
2008-02-12 06:43:00,96.615,96.62,96.575,96.58,21300000.0
2008-02-12 06:44:00,96.58,96.6,96.58,96.595,23400000.0
2008-02-12 06:45:00,96.605,96.615,96.6,96.605,27700000.0
2008-02-12 06:46:00,96.605,96.615,96.595,96.61,19400000.0
2008-02-12 06:47:00,96.61,96.61,96.595,96.61,49200000.0
2008-02-12 06:48:00,96.61,96.62,96.6,96.605,20600000.0
2008-02-12 06:49:00,96.605,96.64,96.605,96.64,7100000.0
2008-02-12 06:50:00,96.645,96.655,96.635,96.645,8900000.0
2008-02-12 06:51:00,96.64,96.65,96.63,96.64,20000000.0
2008-02-12 06:52:00,96.64,96.645,96.62,96.62,12800000.0
2008-02-12 06:53:00,96.62,96.655,96.605,96.645,36200000.0
2008-02-12 06:54:00,96.645,96.66,96.635,96.66,11600000.0
2008-02-12 06:55:00,96.665,96.685,96.65,96.685,8700000.0
2008-02-12 06:56:00,96.685,96.69,96.675,96.68,4700000.0
2008-02-12 06:57:00,96.68,96.7,96.665,96.665,8300000.0
2008-02-12 06:58:00,96.665,96.67,96.655,96.655,5300000.0
2008-02-12 06:59:00,96.655,96.665,96.645,96.655,9200000.0
2008-02-12 07:00:00,96.665,96.67,96.645,96.655,28900000.0
2008-02-12 07:01:00,96.655,96.67,96.645,96.655,17300000.0
2008-02-12 07:02:00,96.655,96.665,96.65,96.655,9700000.0
2008-02-12 07:03:00,96.655,96.655,96.645,96.645,20100000.0
2008-02-12 07:04:00,96.65,96.655,96.645,96.645,43300000.0
2008-02-12 07:05:00,96.65,96.65,96.605,96.615,89800000.0
2008-02-12 07:06:00,96.615,96.625,96.59,96.59,17300000.0
2008-02-12 07:07:00,96.59,96.625,96.59,96.625,15000000.0
2008-02-12 07:08:00,96.625,96.645,96.625,96.635,9400000.0
2008-02-12 07:09:00,96.635,96.64,96.62,96.62,25900000.0
2008-02-12 07:10:00,96.62,96.635,96.62,96.625,34900000.0
2008-02-12 07:11:00,96.625,96.625,96.61,96.61,13300000.0
2008-02-12 07:12:00,96.61,96.62,96.605,96.61,4600000.0
2008-02-12 07:13:00,96.61,96.61,96.605,96.605,3600000.0
2008-02-12 07:14:00,96.605,96.605,96.585,96.59,27200000.0
2008-02-12 07:15:00,96.595,96.62,96.585,96.62,59300000.0
2008-02-12 07:16:00,96.615,96.64,96.61,96.64,15400000.0
2008-02-12 07:17:00,96.635,96.64,96.61,96.61,22800000.0
2008-02-12 07:18:00,96.61,96.615,96.595,96.6,81100000.0
2008-02-12 07:19:00,96.595,96.605,96.585,96.6,119500000.0
2008-02-12 07:20:00,96.595,96.595,96.58,96.585,38700000.0
2008-02-12 07:21:00,96.585,96.595,96.58,96.595,56300000.0
2008-02-12 07:22:00,96.59,96.61,96.58,96.605,89400000.0
2008-02-12 07:23:00,96.6,96.61,96.585,96.605,173600000.0
2008-02-12 07:24:00,96.605,96.61,96.575,96.575,51700000.0
2008-02-12 07:25:00,96.57,96.6,96.57,96.58,13400000.0
2008-02-12 07:26:00,96.575,96.585,96.565,96.575,34200000.0
2008-02-12 07:27:00,96.58,96.58,96.575,96.58,29400000.0
2008-02-12 07:28:00,96.58,96.585,96.57,96.585,41500000.0
2008-02-12 07:29:00,96.585,96.61,96.585,96.61,89300000.0
2008-02-12 07:30:00,96.61,96.63,96.61,96.61,113100000.0
2008-02-12 07:31:00,96.61,96.625,96.605,96.61,141000000.0
2008-02-12 07:32:00,96.61,96.62,96.605,96.615,53200000.0
2008-02-12 07:33:00,96.615,96.625,96.615,96.62,1900000.0
2008-02-12 07:34:00,96.62,96.62,96.615,96.615,2800000.0
2008-02-12 07:35:00,96.615,96.62,96.615,96.615,3100000.0
2008-02-12 07:36:00,96.615,96.615,96.605,96.605,4600000.0
2008-02-12 07:37:00,96.605,96.62,96.595,96.6,47500000.0
2008-02-12 07:38:00,96.6,96.61,96.595,96.61,5200000.0
2008-02-12 07:39:00,96.605,96.61,96.605,96.61,25800000.0
2008-02-12 07:40:00,96.615,96.63,96.615,96.625,13700000.0
2008-02-12 07:41:00,96.625,96.63,96.605,96.63,85500000.0
2008-02-12 07:42:00,96.63,96.635,96.62,96.625,30800000.0
2008-02-12 07:43:00,96.625,96.64,96.62,96.625,39600000.0
2008-02-12 07:44:00,96.62,96.64,96.615,96.63,32900000.0
2008-02-12 07:45:00,96.625,96.645,96.625,96.64,44200000.0
2008-02-12 07:46:00,96.64,96.64,96.625,96.63,38500000.0
2008-02-12 07:47:00,96.63,96.645,96.625,96.64,85500000.0
2008-02-12 07:48:00,96.64,96.64,96.63,96.635,28200000.0
2008-02-12 07:49:00,96.635,96.645,96.61,96.61,106400000.0
2008-02-12 07:50:00,96.61,96.63,96.61,96.625,89000000.0
2008-02-12 07:51:00,96.63,96.64,96.63,96.64,39800000.0
2008-02-12 07:52:00,96.64,96.675,96.64,96.67,91100000.0
2008-02-12 07:53:00,96.67,96.67,96.66,96.66,107800000.0
2008-02-12 07:54:00,96.66,96.66,96.64,96.645,31900000.0
2008-02-12 07:55:00,96.645,96.665,96.645,96.665,113600000.0
2008-02-12 07:56:00,96.67,96.7,96.67,96.675,23800000.0
2008-02-12 07:57:00,96.675,96.715,96.675,96.675,48500000.0
2008-02-12 07:58:00,96.675,96.695,96.675,96.69,38900000.0
2008-02-12 07:59:00,96.69,96.69,96.655,96.67,131300000.0
2008-02-12 08:00:00,96.665,96.685,96.65,96.67,38400000.0
2008-02-12 08:01:00,96.675,96.715,96.665,96.675,72900000.0
2008-02-12 08:02:00,96.67,96.705,96.665,96.67,32100000.0
2008-02-12 08:03:00,96.67,96.71,96.67,96.69,232500000.0
2008-02-12 08:04:00,96.69,96.695,96.68,96.68,91400000.0
2008-02-12 08:05:00,96.68,96.695,96.68,96.69,100600000.0
2008-02-12 08:06:00,96.69,96.69,96.68,96.68,70500000.0
2008-02-12 08:07:00,96.685,96.73,96.68,96.73,66700000.0
2008-02-12 08:08:00,96.73,96.735,96.695,96.72,153800000.0
2008-02-12 08:09:00,96.72,96.72,96.705,96.71,115700000.0
2008-02-12 08:10:00,96.715,96.725,96.705,96.71,12700000.0
2008-02-12 08:11:00,96.705,96.74,96.695,96.735,61400000.0
2008-02-12 08:12:00,96.735,96.735,96.71,96.72,105800000.0
2008-02-12 08:13:00,96.72,96.725,96.7,96.705,58200000.0
2008-02-12 08:14:00,96.705,96.71,96.7,96.71,137200000.0
2008-02-12 08:15:00,96.71,96.71,96.69,96.69,9900000.0
2008-02-12 08:16:00,96.69,96.7,96.68,96.69,58700000.0
2008-02-12 08:17:00,96.69,96.705,96.68,96.705,18300000.0
2008-02-12 08:18:00,96.705,96.75,96.705,96.745,43800000.0
2008-02-12 08:19:00,96.74,96.75,96.73,96.745,54000000.0
2008-02-12 08:20:00,96.745,96.745,96.72,96.73,28100000.0
2008-02-12 08:21:00,96.725,96.735,96.72,96.73,17300000.0
2008-02-12 08:22:00,96.73,96.73,96.715,96.725,17700000.0
2008-02-12 08:23:00,96.725,96.73,96.71,96.715,26500000.0
2008-02-12 08:24:00,96.715,96.72,96.68,96.695,101700000.0
2008-02-12 08:25:00,96.695,96.7,96.68,96.7,48800000.0
2008-02-12 08:26:00,96.7,96.72,96.69,96.7,35100000.0
2008-02-12 08:27:00,96.7,96.7,96.68,96.69,13600000.0
2008-02-12 08:28:00,96.69,96.71,96.675,96.71,11900000.0
2008-02-12 08:29:00,96.71,96.72,96.7,96.7,9600000.0
2008-02-12 08:30:00,96.7,96.72,96.7,96.705,6200000.0
2008-02-12 08:31:00,96.705,96.71,96.69,96.7,18200000.0
2008-02-12 08:32:00,96.695,96.725,96.65,96.68,170400000.0
2008-02-12 08:33:00,96.68,96.685,96.67,96.67,68300000.0
2008-02-12 08:34:00,96.67,96.67,96.65,96.65,251600000.0
2008-02-12 08:35:00,96.65,96.68,96.65,96.67,108100000.0
2008-02-12 08:36:00,96.67,96.685,96.67,96.68,115700000.0
2008-02-12 08:37:00,96.68,96.7,96.68,96.7,239300000.0
2008-02-12 08:38:00,96.7,96.71,96.69,96.71,129300000.0
2008-02-12 08:39:00,96.71,96.71,96.7,96.7,178500000.0
2008-02-12 08:40:00,96.71,96.71,96.68,96.71,94000000.0
2008-02-12 08:41:00,96.71,96.71,96.68,96.69,164200000.0
2008-02-12 08:42:00,96.69,96.71,96.69,96.71,211600000.0
2008-02-12 08:43:00,96.71,96.71,96.66,96.66,456100000.0
2008-02-12 08:44:00,96.665,96.7,96.66,96.68,151600000.0
2008-02-12 08:45:00,96.68,96.68,96.66,96.66,352000000.0
2008-02-12 08:46:00,96.66,96.68,96.66,96.68,202900000.0
2008-02-12 08:47:00,96.68,96.68,96.66,96.67,245700000.0
2008-02-12 08:48:00,96.67,96.67,96.65,96.65,201800000.0
2008-02-12 08:49:00,96.65,96.67,96.64,96.67,404400000.0
2008-02-12 08:50:00,96.67,96.68,96.64,96.68,298500000.0
2008-02-12 08:51:00,96.68,96.68,96.63,96.65,273600000.0
2008-02-12 08:52:00,96.65,96.66,96.64,96.66,174600000.0
2008-02-12 08:53:00,96.66,96.665,96.65,96.65,81800000.0
2008-02-12 08:54:00,96.65,96.66,96.64,96.65,312100000.0
2008-02-12 08:55:00,96.65,96.66,96.65,96.66,205700000.0
2008-02-12 08:56:00,96.66,96.66,96.65,96.65,145100000.0
2008-02-12 08:57:00,96.65,96.68,96.65,96.68,199200000.0
2008-02-12 08:58:00,96.68,96.74,96.68,96.74,272000000.0
2008-02-12 08:59:00,96.735,96.74,96.68,96.715,289200000.0
2008-02-12 09:00:00,96.715,96.74,96.71,96.71,382500000.0
2008-02-12 09:01:00,96.71,96.74,96.71,96.72,275700000.0
2008-02-12 09:02:00,96.72,96.78,96.72,96.75,326300000.0
2008-02-12 09:03:00,96.75,96.78,96.74,96.76,218000000.0
2008-02-12 09:04:00,96.76,96.84,96.74,96.83,443900000.0
2008-02-12 09:05:00,96.83,96.85,96.78,96.8,528800000.0
2008-02-12 09:06:00,96.8,96.83,96.75,96.76,248700000.0
2008-02-12 09:07:00,96.76,96.77,96.72,96.74,273600000.0
2008-02-12 09:08:00,96.74,96.74,96.67,96.72,306000000.0
2008-02-12 09:09:00,96.72,96.74,96.7,96.72,329400000.0
2008-02-12 09:10:00,96.72,96.72,96.71,96.72,163100000.0
2008-02-12 09:11:00,96.72,96.75,96.72,96.74,238900000.0
2008-02-12 09:12:00,96.74,96.76,96.74,96.75,499500000.0
2008-02-12 09:13:00,96.75,96.78,96.74,96.77,679600000.0
2008-02-12 09:14:00,96.77,96.82,96.75,96.815,503700000.0
2008-02-12 09:15:00,96.815,96.815,96.78,96.78,536800000.0
2008-02-12 09:16:00,96.78,96.8,96.78,96.79,158500000.0
2008-02-12 09:17:00,96.795,96.805,96.79,96.79,89000000.0
2008-02-12 09:18:00,96.79,96.805,96.79,96.795,268500000.0
2008-02-12 09:19:00,96.795,96.83,96.79,96.825,403100000.0
2008-02-12 09:20:00,96.825,96.835,96.815,96.83,446200000.0
2008-02-12 09:21:00,96.83,96.83,96.805,96.825,386500000.0
2008-02-12 09:22:00,96.825,96.83,96.815,96.82,495300000.0
2008-02-12 09:23:00,96.82,96.825,96.8,96.805,496100000.0
2008-02-12 09:24:00,96.8,96.805,96.795,96.8,241500000.0
2008-02-12 09:25:00,96.795,96.81,96.795,96.8,186800000.0
2008-02-12 09:26:00,96.8,96.81,96.8,96.805,239200000.0
2008-02-12 09:27:00,96.805,96.805,96.78,96.78,190700000.0
2008-02-12 09:28:00,96.78,96.785,96.78,96.78,100800000.0
2008-02-12 09:29:00,96.78,96.79,96.77,96.775,241800000.0
2008-02-12 09:30:00,96.775,96.79,96.755,96.76,62300000.0
2008-02-12 09:31:00,96.76,96.77,96.76,96.76,194200000.0
2008-02-12 09:32:00,96.76,96.77,96.76,96.76,84600000.0
2008-02-12 09:33:00,96.76,96.78,96.76,96.78,10100000.0
2008-02-12 09:34:00,96.78,96.78,96.76,96.77,9600000.0
2008-02-12 09:35:00,96.77,96.8,96.76,96.77,43800000.0
2008-02-12 09:36:00,96.77,96.77,96.73,96.75,107900000.0
2008-02-12 09:37:00,96.75,96.75,96.69,96.71,53100000.0
2008-02-12 09:38:00,96.71,96.72,96.7,96.71,44800000.0
2008-02-12 09:39:00,96.71,96.73,96.705,96.71,35100000.0
2008-02-12 09:40:00,96.71,96.72,96.705,96.705,52900000.0
2008-02-12 09:41:00,96.705,96.72,96.705,96.71,111500000.0
2008-02-12 09:42:00,96.71,96.72,96.7,96.7,48900000.0
2008-02-12 09:43:00,96.7,96.71,96.69,96.69,68600000.0
2008-02-12 09:44:00,96.69,96.7,96.68,96.7,70800000.0
2008-02-12 09:45:00,96.7,96.74,96.7,96.73,165900000.0
2008-02-12 09:46:00,96.73,96.74,96.71,96.71,82000000.0
2008-02-12 09:47:00,96.71,96.72,96.71,96.72,55200000.0
2008-02-12 09:48:00,96.72,96.74,96.72,96.74,44400000.0
2008-02-12 09:49:00,96.74,96.74,96.705,96.71,24500000.0
2008-02-12 09:50:00,96.71,96.73,96.69,96.73,41900000.0
2008-02-12 09:51:00,96.73,96.8,96.725,96.77,241100000.0
2008-02-12 09:52:00,96.77,96.78,96.76,96.76,83000000.0
2008-02-12 09:53:00,96.76,96.77,96.75,96.76,21000000.0
2008-02-12 09:54:00,96.76,96.78,96.76,96.76,17800000.0
2008-02-12 09:55:00,96.77,96.78,96.76,96.77,17600000.0
2008-02-12 09:56:00,96.77,96.78,96.76,96.78,20600000.0
2008-02-12 09:57:00,96.79,96.82,96.78,96.82,28800000.0
2008-02-12 09:58:00,96.82,96.86,96.82,96.84,97600000.0
2008-02-12 09:59:00,96.84,96.87,96.835,96.86,71500000.0
2008-02-12 10:00:00,96.86,96.88,96.85,96.86,44000000.0
2008-02-12 10:01:00,96.86,96.92,96.85,96.86,76900000.0
2008-02-12 10:02:00,96.86,96.885,96.85,96.875,96800000.0
2008-02-12 10:03:00,96.875,96.875,96.845,96.855,167700000.0
2008-02-12 10:04:00,96.855,96.875,96.85,96.875,95800000.0
2008-02-12 10:05:00,96.875,96.9,96.85,96.865,347900000.0
2008-02-12 10:06:00,96.865,96.885,96.85,96.855,130800000.0
2008-02-12 10:07:00,96.855,96.86,96.845,96.85,156200000.0
2008-02-12 10:08:00,96.85,96.85,96.83,96.84,65900000.0
2008-02-12 10:09:00,96.84,96.845,96.775,96.79,263600000.0
2008-02-12 10:10:00,96.785,96.8,96.775,96.8,170300000.0
2008-02-12 10:11:00,96.8,96.81,96.77,96.775,141300000.0
2008-02-12 10:12:00,96.78,96.79,96.77,96.77,142200000.0
2008-02-12 10:13:00,96.775,96.8,96.77,96.8,71600000.0
2008-02-12 10:14:00,96.8,96.82,96.79,96.8,54500000.0
2008-02-12 10:15:00,96.8,96.8,96.78,96.79,69700000.0
2008-02-12 10:16:00,96.79,96.83,96.79,96.82,49500000.0
2008-02-12 10:17:00,96.82,96.84,96.79,96.8,54000000.0
2008-02-12 10:18:00,96.8,96.81,96.78,96.81,49400000.0
2008-02-12 10:19:00,96.81,96.85,96.8,96.84,35200000.0
2008-02-12 10:20:00,96.845,96.845,96.82,96.825,43800000.0
2008-02-12 10:21:00,96.825,96.84,96.825,96.835,33500000.0
2008-02-12 10:22:00,96.83,96.85,96.82,96.83,40200000.0
2008-02-12 10:23:00,96.83,96.835,96.8,96.83,25100000.0
2008-02-12 10:24:00,96.83,96.84,96.795,96.795,47900000.0
2008-02-12 10:25:00,96.8,96.81,96.78,96.79,58400000.0
2008-02-12 10:26:00,96.79,96.8,96.78,96.78,37500000.0
2008-02-12 10:27:00,96.78,96.8,96.77,96.77,26300000.0
2008-02-12 10:28:00,96.77,96.785,96.76,96.78,15700000.0
2008-02-12 10:29:00,96.78,96.79,96.77,96.79,13800000.0
2008-02-12 10:30:00,96.79,96.81,96.78,96.805,26300000.0
2008-02-12 10:31:00,96.8,96.805,96.765,96.765,49400000.0
2008-02-12 10:32:00,96.765,96.825,96.765,96.8,54700000.0
2008-02-12 10:33:00,96.8,96.82,96.785,96.81,54800000.0
2008-02-12 10:34:00,96.81,96.835,96.81,96.82,119200000.0
2008-02-12 10:35:00,96.82,96.82,96.8,96.805,185700000.0
2008-02-12 10:36:00,96.805,96.805,96.75,96.75,249300000.0
2008-02-12 10:37:00,96.75,96.75,96.705,96.71,185100000.0
2008-02-12 10:38:00,96.71,96.73,96.7,96.73,369700000.0
2008-02-12 10:39:00,96.73,96.75,96.71,96.74,117600000.0
2008-02-12 10:40:00,96.74,96.76,96.73,96.75,48500000.0
2008-02-12 10:41:00,96.75,96.76,96.73,96.75,135100000.0
2008-02-12 10:42:00,96.75,96.75,96.74,96.75,29400000.0
2008-02-12 10:43:00,96.75,96.79,96.75,96.78,154800000.0
2008-02-12 10:44:00,96.78,96.79,96.725,96.73,78700000.0
2008-02-12 10:45:00,96.73,96.76,96.725,96.76,192700000.0
2008-02-12 10:46:00,96.76,96.77,96.76,96.77,37800000.0
2008-02-12 10:47:00,96.77,96.78,96.75,96.76,65200000.0
2008-02-12 10:48:00,96.76,96.77,96.73,96.74,263600000.0
2008-02-12 10:49:00,96.74,96.77,96.73,96.76,111000000.0
2008-02-12 10:50:00,96.76,96.77,96.73,96.735,266300000.0
2008-02-12 10:51:00,96.735,96.74,96.72,96.735,148400000.0
2008-02-12 10:52:00,96.735,96.75,96.72,96.735,148500000.0
2008-02-12 10:53:00,96.735,96.745,96.715,96.72,351900000.0
2008-02-12 10:54:00,96.725,96.73,96.705,96.715,333800000.0
2008-02-12 10:55:00,96.715,96.735,96.71,96.73,41600000.0
2008-02-12 10:56:00,96.73,96.73,96.7,96.725,75800000.0
2008-02-12 10:57:00,96.725,96.74,96.715,96.74,24500000.0
2008-02-12 10:58:00,96.74,96.755,96.725,96.75,31300000.0
2008-02-12 10:59:00,96.74,96.76,96.72,96.75,44000000.0
2008-02-12 11:00:00,96.75,96.76,96.73,96.74,30000000.0
2008-02-12 11:01:00,96.74,96.755,96.74,96.75,22300000.0
2008-02-12 11:02:00,96.75,96.81,96.75,96.81,97700000.0
2008-02-12 11:03:00,96.81,96.84,96.8,96.81,34400000.0
2008-02-12 11:04:00,96.81,96.835,96.805,96.82,55700000.0
2008-02-12 11:05:00,96.82,96.83,96.8,96.8,28100000.0
2008-02-12 11:06:00,96.8,96.805,96.775,96.78,10210000.0
2008-02-12 11:07:00,96.775,96.79,96.765,96.775,21700000.0
2008-02-12 11:08:00,96.775,96.795,96.765,96.77,33400000.0
2008-02-12 11:09:00,96.775,96.8,96.765,96.765,21400000.0
2008-02-12 11:10:00,96.765,96.79,96.76,96.785,19300000.0
2008-02-12 11:11:00,96.785,96.79,96.775,96.785,167100000.0
2008-02-12 11:12:00,96.785,96.795,96.77,96.77,65500000.0
2008-02-12 11:13:00,96.77,96.79,96.765,96.78,29000000.0
2008-02-12 11:14:00,96.78,96.815,96.78,96.79,21600000.0
2008-02-12 11:15:00,96.79,96.79,96.75,96.775,45600000.0
2008-02-12 11:16:00,96.775,96.775,96.76,96.77,21600000.0
2008-02-12 11:17:00,96.775,96.78,96.755,96.765,69900000.0
2008-02-12 11:18:00,96.775,96.785,96.77,96.775,27900000.0
2008-02-12 11:19:00,96.77,96.785,96.75,96.755,38200000.0
2008-02-12 11:20:00,96.755,96.775,96.73,96.74,16300000.0
2008-02-12 11:21:00,96.74,96.74,96.645,96.65,79300000.0
2008-02-12 11:22:00,96.65,96.65,96.605,96.61,43300000.0
2008-02-12 11:23:00,96.61,96.625,96.595,96.62,67600000.0
2008-02-12 11:24:00,96.62,96.63,96.605,96.63,29000000.0
2008-02-12 11:25:00,96.63,96.67,96.63,96.65,47400000.0
2008-02-12 11:26:00,96.65,96.67,96.635,96.66,23800000.0
2008-02-12 11:27:00,96.655,96.675,96.64,96.65,58900000.0
2008-02-12 11:28:00,96.655,96.67,96.65,96.67,20600000.0
2008-02-12 11:29:00,96.67,96.69,96.67,96.685,34700000.0
2008-02-12 11:30:00,96.68,96.69,96.665,96.67,69300000.0
2008-02-12 11:31:00,96.665,96.675,96.66,96.66,17500000.0
2008-02-12 11:32:00,96.66,96.66,96.635,96.65,29000000.0
2008-02-12 11:33:00,96.65,96.68,96.64,96.665,26300000.0
2008-02-12 11:34:00,96.665,96.665,96.635,96.645,45100000.0
2008-02-12 11:35:00,96.645,96.695,96.645,96.695,65400000.0
2008-02-12 11:36:00,96.695,96.695,96.675,96.69,14200000.0
2008-02-12 11:37:00,96.69,96.725,96.68,96.725,11800000.0
2008-02-12 11:38:00,96.725,96.78,96.71,96.78,46300000.0
2008-02-12 11:39:00,96.78,96.79,96.74,96.75,46500000.0
2008-02-12 11:40:00,96.765,96.765,96.71,96.72,63000000.0
2008-02-12 11:41:00,96.72,96.725,96.705,96.715,50200000.0
2008-02-12 11:42:00,96.71,96.71,96.665,96.67,54100000.0
2008-02-12 11:43:00,96.67,96.7,96.645,96.685,59700000.0
2008-02-12 11:44:00,96.685,96.69,96.67,96.67,35800000.0
2008-02-12 11:45:00,96.67,96.67,96.61,96.61,59400000.0
2008-02-12 11:46:00,96.61,96.61,96.59,96.59,41700000.0
2008-02-12 11:47:00,96.59,96.615,96.57,96.58,47300000.0
2008-02-12 11:48:00,96.585,96.595,96.58,96.595,35800000.0
2008-02-12 11:49:00,96.59,96.61,96.56,96.575,40200000.0
2008-02-12 11:50:00,96.57,96.575,96.52,96.565,47800000.0
2008-02-12 11:51:00,96.565,96.595,96.55,96.59,33100000.0
2008-02-12 11:52:00,96.59,96.635,96.58,96.615,25500000.0
2008-02-12 11:53:00,96.625,96.665,96.625,96.64,15100000.0
2008-02-12 11:54:00,96.64,96.64,96.605,96.615,40100000.0
2008-02-12 11:55:00,96.615,96.625,96.61,96.615,23600000.0
2008-02-12 11:56:00,96.615,96.635,96.615,96.63,10900000.0
2008-02-12 11:57:00,96.63,96.665,96.625,96.655,11400000.0
2008-02-12 11:58:00,96.66,96.665,96.64,96.655,19000000.0
2008-02-12 11:59:00,96.655,96.655,96.58,96.62,67700000.0
2008-02-12 12:00:00,96.62,96.67,96.6,96.67,74200000.0
2008-02-12 12:01:00,96.675,96.7,96.65,96.675,19400000.0
2008-02-12 12:02:00,96.675,96.72,96.675,96.72,30800000.0
2008-02-12 12:03:00,96.725,96.735,96.715,96.735,13600000.0
2008-02-12 12:04:00,96.735,96.745,96.72,96.72,9200000.0
2008-02-12 12:05:00,96.72,96.74,96.705,96.735,66900000.0
2008-02-12 12:06:00,96.735,96.74,96.71,96.715,17400000.0
2008-02-12 12:07:00,96.715,96.725,96.665,96.675,25800000.0
2008-02-12 12:08:00,96.675,96.675,96.655,96.67,25500000.0
2008-02-12 12:09:00,96.67,96.69,96.64,96.645,41300000.0
2008-02-12 12:10:00,96.64,96.66,96.635,96.635,20600000.0
2008-02-12 12:11:00,96.635,96.66,96.635,96.655,23600000.0
2008-02-12 12:12:00,96.655,96.69,96.65,96.685,14900000.0
2008-02-12 12:13:00,96.685,96.735,96.685,96.725,13100000.0
2008-02-12 12:14:00,96.725,96.79,96.725,96.775,62200000.0
2008-02-12 12:15:00,96.775,96.805,96.765,96.8,24600000.0
2008-02-12 12:16:00,96.8,96.82,96.765,96.77,40000000.0
2008-02-12 12:17:00,96.77,96.795,96.765,96.775,46000000.0
2008-02-12 12:18:00,96.78,96.8,96.78,96.795,12900000.0
2008-02-12 12:19:00,96.795,96.83,96.795,96.815,23600000.0
2008-02-12 12:20:00,96.815,96.83,96.805,96.82,21200000.0
2008-02-12 12:21:00,96.82,96.83,96.81,96.83,20800000.0
2008-02-12 12:22:00,96.83,96.835,96.82,96.82,9700000.0
2008-02-12 12:23:00,96.825,96.835,96.785,96.81,50900000.0
2008-02-12 12:24:00,96.81,96.82,96.795,96.8,23800000.0
2008-02-12 12:25:00,96.8,96.805,96.8,96.8,9600000.0
2008-02-12 12:26:00,96.8,96.805,96.79,96.805,23000000.0
2008-02-12 12:27:00,96.8,96.82,96.78,96.805,21500000.0
2008-02-12 12:28:00,96.805,96.805,96.785,96.795,13300000.0
2008-02-12 12:29:00,96.795,96.795,96.775,96.785,18600000.0
2008-02-12 12:30:00,96.785,96.785,96.775,96.78,7600000.0
2008-02-12 12:31:00,96.78,96.8,96.78,96.8,6500000.0
2008-02-12 12:32:00,96.8,96.805,96.765,96.77,36200000.0
2008-02-12 12:33:00,96.765,96.765,96.755,96.765,26700000.0
2008-02-12 12:34:00,96.765,96.77,96.75,96.76,15400000.0
2008-02-12 12:35:00,96.76,96.77,96.73,96.77,47600000.0
2008-02-12 12:36:00,96.77,96.79,96.76,96.78,17600000.0
2008-02-12 12:37:00,96.78,96.79,96.76,96.77,11600000.0
2008-02-12 12:38:00,96.755,96.755,96.74,96.75,13500000.0
2008-02-12 12:39:00,96.75,96.77,96.74,96.77,20500000.0
2008-02-12 12:40:00,96.77,96.78,96.75,96.76,14800000.0
2008-02-12 12:41:00,96.76,96.77,96.76,96.77,5100000.0
2008-02-12 12:42:00,96.77,96.775,96.77,96.77,9200000.0
2008-02-12 12:43:00,96.77,96.78,96.77,96.78,21800000.0
2008-02-12 12:44:00,96.78,96.785,96.78,96.78,7000000.0
2008-02-12 12:45:00,96.78,96.78,96.78,96.78,5200000.0
2008-02-12 12:46:00,96.78,96.81,96.78,96.805,24600000.0
2008-02-12 12:47:00,96.805,96.825,96.8,96.825,19900000.0
2008-02-12 12:48:00,96.825,96.835,96.805,96.825,32500000.0
2008-02-12 12:49:00,96.825,96.825,96.81,96.825,9400000.0
2008-02-12 12:50:00,96.825,96.825,96.81,96.82,12000000.0
2008-02-12 12:51:00,96.825,96.835,96.81,96.815,19900000.0
2008-02-12 12:52:00,96.815,96.835,96.81,96.82,12000000.0
2008-02-12 12:53:00,96.82,96.83,96.82,96.83,16800000.0
2008-02-12 12:54:00,96.83,96.835,96.81,96.82,15500000.0
2008-02-12 12:55:00,96.82,96.82,96.81,96.82,9900000.0
2008-02-12 12:56:00,96.82,96.85,96.81,96.845,32200000.0
2008-02-12 12:57:00,96.845,96.845,96.81,96.825,13800000.0
2008-02-12 12:58:00,96.825,96.86,96.82,96.86,27700000.0
2008-02-12 12:59:00,96.86,96.86,96.84,96.84,27000000.0
2008-02-12 13:00:00,96.84,96.86,96.84,96.86,21100000.0
2008-02-12 13:01:00,96.86,96.88,96.85,96.87,28900000.0
2008-02-12 13:02:00,96.87,96.895,96.86,96.89,15700000.0
2008-02-12 13:03:00,96.89,96.9,96.89,96.9,30000000.0
2008-02-12 13:04:00,96.9,96.91,96.885,96.91,8900000.0
2008-02-12 13:05:00,96.91,96.98,96.91,96.95,30600000.0
2008-02-12 13:06:00,96.95,96.97,96.91,96.92,53400000.0
2008-02-12 13:07:00,96.92,96.93,96.91,96.92,60100000.0
2008-02-12 13:08:00,96.92,96.93,96.91,96.91,20700000.0
2008-02-12 13:09:00,96.91,96.925,96.905,96.92,63200000.0
2008-02-12 13:10:00,96.92,96.96,96.92,96.95,58400000.0
2008-02-12 13:11:00,96.95,96.965,96.91,96.925,38200000.0
2008-02-12 13:12:00,96.925,96.925,96.905,96.915,23000000.0
2008-02-12 13:13:00,96.915,96.92,96.88,96.89,36100000.0
2008-02-12 13:14:00,96.89,96.89,96.87,96.88,34300000.0
2008-02-12 13:15:00,96.88,96.96,96.88,96.96,29400000.0
2008-02-12 13:16:00,96.945,96.955,96.935,96.94,51800000.0
2008-02-12 13:17:00,96.94,97.01,96.94,97.0,40600000.0
2008-02-12 13:18:00,97.0,97.06,96.99,97.05,107600000.0
2008-02-12 13:19:00,97.05,97.06,97.03,97.05,50900000.0
2008-02-12 13:20:00,97.055,97.06,97.04,97.05,31200000.0
2008-02-12 13:21:00,97.05,97.05,97.01,97.01,33600000.0
2008-02-12 13:22:00,97.01,97.06,96.99,97.05,46300000.0
2008-02-12 13:23:00,97.05,97.07,97.04,97.07,27900000.0
2008-02-12 13:24:00,97.07,97.1,97.055,97.1,83600000.0
2008-02-12 13:25:00,97.095,97.15,97.095,97.15,64900000.0
2008-02-12 13:26:00,97.15,97.15,97.1,97.11,70600000.0
2008-02-12 13:27:00,97.115,97.145,97.07,97.135,50000000.0
2008-02-12 13:28:00,97.14,97.155,97.125,97.125,36700000.0
2008-02-12 13:29:00,97.125,97.125,97.085,97.11,28900000.0
2008-02-12 13:30:00,97.11,97.11,97.07,97.085,23600000.0
2008-02-12 13:31:00,97.085,97.11,97.08,97.09,27300000.0
2008-02-12 13:32:00,97.09,97.135,97.08,97.12,26800000.0
2008-02-12 13:33:00,97.12,97.13,97.085,97.085,27200000.0
2008-02-12 13:34:00,97.085,97.1,97.07,97.1,28500000.0
2008-02-12 13:35:00,97.1,97.13,97.1,97.125,7700000.0
2008-02-12 13:36:00,97.125,97.135,97.09,97.11,13600000.0
2008-02-12 13:37:00,97.1,97.11,97.07,97.08,28300000.0
2008-02-12 13:38:00,97.08,97.1,97.075,97.09,24200000.0
2008-02-12 13:39:00,97.09,97.11,97.065,97.08,50500000.0
2008-02-12 13:40:00,97.08,97.095,97.06,97.065,25800000.0
2008-02-12 13:41:00,97.07,97.07,97.04,97.05,13400000.0
2008-02-12 13:42:00,97.05,97.08,97.035,97.08,24700000.0
2008-02-12 13:43:00,97.08,97.095,97.07,97.095,26900000.0
2008-02-12 13:44:00,97.095,97.105,97.09,97.095,15400000.0
2008-02-12 13:45:00,97.095,97.105,97.08,97.08,16200000.0
2008-02-12 13:46:00,97.08,97.165,97.08,97.155,23600000.0
2008-02-12 13:47:00,97.155,97.175,97.135,97.155,16800000.0
2008-02-12 13:48:00,97.155,97.17,97.155,97.165,15000000.0
2008-02-12 13:49:00,97.165,97.165,97.145,97.145,10000000.0
2008-02-12 13:50:00,97.145,97.18,97.14,97.155,23400000.0
2008-02-12 13:51:00,97.155,97.18,97.145,97.15,12000000.0
2008-02-12 13:52:00,97.15,97.19,97.14,97.18,23800000.0
2008-02-12 13:53:00,97.18,97.19,97.165,97.18,23800000.0
2008-02-12 13:54:00,97.185,97.19,97.17,97.18,29400000.0
2008-02-12 13:55:00,97.18,97.18,97.14,97.145,23100000.0
2008-02-12 13:56:00,97.145,97.145,97.135,97.14,16300000.0
2008-02-12 13:57:00,97.135,97.165,97.135,97.165,22600000.0
2008-02-12 13:58:00,97.16,97.18,97.16,97.17,28200000.0
2008-02-12 13:59:00,97.17,97.18,97.16,97.17,23200000.0
2008-02-12 14:00:00,97.17,97.185,97.16,97.185,34600000.0
2008-02-12 14:01:00,97.185,97.205,97.175,97.175,26700000.0
2008-02-12 14:02:00,97.18,97.24,97.17,97.24,19500000.0
2008-02-12 14:03:00,97.24,97.26,97.21,97.215,32000000.0
2008-02-12 14:04:00,97.215,97.22,97.195,97.22,20300000.0
2008-02-12 14:05:00,97.22,97.24,97.195,97.24,34200000.0
2008-02-12 14:06:00,97.24,97.255,97.235,97.25,49500000.0
2008-02-12 14:07:00,97.25,97.3,97.25,97.295,19200000.0
2008-02-12 14:08:00,97.295,97.34,97.29,97.32,31900000.0
2008-02-12 14:09:00,97.32,97.35,97.3,97.34,29200000.0
2008-02-12 14:10:00,97.34,97.38,97.31,97.375,68300000.0
2008-02-12 14:11:00,97.375,97.395,97.345,97.36,47100000.0
2008-02-12 14:12:00,97.36,97.37,97.34,97.34,33000000.0
2008-02-12 14:13:00,97.34,97.34,97.3,97.305,17400000.0
2008-02-12 14:14:00,97.305,97.325,97.28,97.28,19400000.0
2008-02-12 14:15:00,97.28,97.305,97.26,97.26,40400000.0
2008-02-12 14:16:00,97.255,97.27,97.23,97.265,65800000.0
2008-02-12 14:17:00,97.265,97.27,97.235,97.235,88400000.0
2008-02-12 14:18:00,97.235,97.235,97.215,97.225,52600000.0
2008-02-12 14:19:00,97.225,97.225,97.205,97.22,96400000.0
2008-02-12 14:20:00,97.22,97.235,97.205,97.23,107800000.0
2008-02-12 14:21:00,97.23,97.24,97.19,97.19,86200000.0
2008-02-12 14:22:00,97.19,97.195,97.145,97.155,94900000.0
2008-02-12 14:23:00,97.155,97.16,97.155,97.16,22300000.0
2008-02-12 14:24:00,97.16,97.165,97.16,97.16,11800000.0
2008-02-12 14:25:00,97.175,97.18,97.14,97.18,42500000.0
2008-02-12 14:26:00,97.165,97.165,97.15,97.15,14100000.0
2008-02-12 14:27:00,97.155,97.16,97.15,97.15,7200000.0
2008-02-12 14:28:00,97.15,97.16,97.15,97.15,10200000.0
2008-02-12 14:29:00,97.16,97.18,97.16,97.17,10800000.0
2008-02-12 14:30:00,97.17,97.195,97.17,97.19,15700000.0
2008-02-12 14:31:00,97.19,97.19,97.165,97.165,5100000.0
2008-02-12 14:32:00,97.16,97.175,97.155,97.175,9900000.0
2008-02-12 14:33:00,97.18,97.225,97.18,97.22,12300000.0
2008-02-12 14:34:00,97.225,97.24,97.22,97.24,17900000.0
2008-02-12 14:35:00,97.24,97.27,97.24,97.255,22200000.0
2008-02-12 14:36:00,97.255,97.27,97.25,97.26,23500000.0
2008-02-12 14:37:00,97.26,97.27,97.23,97.27,31200000.0
2008-02-12 14:38:00,97.27,97.28,97.245,97.255,44600000.0
2008-02-12 14:39:00,97.255,97.26,97.22,97.22,56600000.0
2008-02-12 14:40:00,97.215,97.245,97.21,97.245,36700000.0
2008-02-12 14:41:00,97.245,97.245,97.22,97.23,34100000.0
2008-02-12 14:42:00,97.23,97.23,97.17,97.185,65900000.0
2008-02-12 14:43:00,97.185,97.195,97.18,97.195,25300000.0
2008-02-12 14:44:00,97.195,97.2,97.175,97.195,35500000.0
2008-02-12 14:45:00,97.2,97.2,97.17,97.17,27100000.0
2008-02-12 14:46:00,97.17,97.175,97.16,97.17,32800000.0
2008-02-12 14:47:00,97.17,97.21,97.165,97.17,107700000.0
2008-02-12 14:48:00,97.17,97.17,97.145,97.15,34700000.0
2008-02-12 14:49:00,97.15,97.16,97.135,97.155,47600000.0
2008-02-12 14:50:00,97.155,97.16,97.11,97.115,48600000.0
2008-02-12 14:51:00,97.115,97.115,97.045,97.045,68000000.0
2008-02-12 14:52:00,97.04,97.1,97.035,97.1,45300000.0
2008-02-12 14:53:00,97.095,97.11,97.06,97.065,78700000.0
2008-02-12 14:54:00,97.065,97.11,97.06,97.11,82400000.0
2008-02-12 14:55:00,97.11,97.11,97.085,97.1,75600000.0
2008-02-12 14:56:00,97.095,97.125,97.08,97.09,87000000.0
2008-02-12 14:57:00,97.09,97.11,97.09,97.095,72200000.0
2008-02-12 14:58:00,97.095,97.105,97.095,97.1,23700000.0
2008-02-12 14:59:00,97.1,97.12,97.1,97.12,22800000.0
2008-02-12 15:00:00,97.12,97.16,97.12,97.12,104100000.0
2008-02-12 15:01:00,97.12,97.12,97.045,97.075,59600000.0
2008-02-12 15:02:00,97.075,97.095,97.055,97.095,34300000.0
2008-02-12 15:03:00,97.09,97.21,97.09,97.195,43800000.0
2008-02-12 15:04:00,97.195,97.33,97.195,97.295,54300000.0
2008-02-12 15:05:00,97.3,97.31,97.255,97.295,60100000.0
2008-02-12 15:06:00,97.295,97.43,97.295,97.425,60300000.0
2008-02-12 15:07:00,97.425,97.45,97.335,97.34,83600000.0
2008-02-12 15:08:00,97.34,97.4,97.335,97.36,89900000.0
2008-02-12 15:09:00,97.36,97.37,97.335,97.36,40900000.0
2008-02-12 15:10:00,97.36,97.36,97.3,97.315,56300000.0
2008-02-12 15:11:00,97.315,97.33,97.265,97.27,47500000.0
2008-02-12 15:12:00,97.27,97.27,97.18,97.2,62600000.0
2008-02-12 15:13:00,97.2,97.215,97.15,97.165,51800000.0
2008-02-12 15:14:00,97.165,97.29,97.16,97.27,47500000.0
2008-02-12 15:15:00,97.285,97.31,97.16,97.24,89500000.0
2008-02-12 15:16:00,97.24,97.245,97.21,97.22,46200000.0
2008-02-12 15:17:00,97.22,97.285,97.22,97.285,48100000.0
2008-02-12 15:18:00,97.285,97.33,97.275,97.325,65500000.0
2008-02-12 15:19:00,97.33,97.345,97.3,97.33,49100000.0
2008-02-12 15:20:00,97.33,97.35,97.32,97.345,57600000.0
2008-02-12 15:21:00,97.35,97.43,97.34,97.4,74700000.0
2008-02-12 15:22:00,97.4,97.465,97.4,97.44,66400000.0
2008-02-12 15:23:00,97.445,97.445,97.345,97.35,69300000.0
2008-02-12 15:24:00,97.345,97.41,97.34,97.34,58200000.0
2008-02-12 15:25:00,97.34,97.35,97.31,97.325,90100000.0
2008-02-12 15:26:00,97.33,97.36,97.315,97.32,62300000.0
2008-02-12 15:27:00,97.325,97.35,97.285,97.285,42200000.0
2008-02-12 15:28:00,97.285,97.32,97.28,97.32,37400000.0
2008-02-12 15:29:00,97.32,97.33,97.3,97.305,28800000.0
2008-02-12 15:30:00,97.305,97.355,97.305,97.33,83900000.0
2008-02-12 15:31:00,97.33,97.34,97.215,97.225,75300000.0
2008-02-12 15:32:00,97.215,97.255,97.205,97.235,39700000.0
2008-02-12 15:33:00,97.24,97.24,97.195,97.21,47800000.0
2008-02-12 15:34:00,97.21,97.24,97.205,97.24,32900000.0
2008-02-12 15:35:00,97.235,97.31,97.23,97.305,39100000.0
2008-02-12 15:36:00,97.305,97.31,97.215,97.215,36900000.0
2008-02-12 15:37:00,97.215,97.225,97.15,97.17,76000000.0
2008-02-12 15:38:00,97.175,97.175,97.105,97.13,62100000.0
2008-02-12 15:39:00,97.13,97.175,97.12,97.16,51200000.0
2008-02-12 15:40:00,97.155,97.195,97.15,97.175,52900000.0
2008-02-12 15:41:00,97.175,97.255,97.175,97.255,50600000.0
2008-02-12 15:42:00,97.25,97.275,97.24,97.275,62300000.0
2008-02-12 15:43:00,97.27,97.305,97.2,97.2,46800000.0
2008-02-12 15:44:00,97.2,97.22,97.2,97.21,35000000.0
2008-02-12 15:45:00,97.21,97.225,97.19,97.195,57900000.0
2008-02-12 15:46:00,97.195,97.2,97.15,97.16,29100000.0
2008-02-12 15:47:00,97.16,97.205,97.16,97.185,48100000.0
2008-02-12 15:48:00,97.185,97.215,97.155,97.21,52300000.0
2008-02-12 15:49:00,97.21,97.25,97.21,97.25,38600000.0
2008-02-12 15:50:00,97.25,97.26,97.24,97.24,24700000.0
2008-02-12 15:51:00,97.24,97.28,97.23,97.27,64000000.0
2008-02-12 15:52:00,97.27,97.27,97.225,97.24,25600000.0
2008-02-12 15:53:00,97.24,97.26,97.24,97.26,19000000.0
2008-02-12 15:54:00,97.26,97.28,97.235,97.27,65600000.0
2008-02-12 15:55:00,97.27,97.31,97.27,97.285,28400000.0
2008-02-12 15:56:00,97.28,97.285,97.27,97.27,24800000.0
2008-02-12 15:57:00,97.27,97.285,97.27,97.28,31800000.0
2008-02-12 15:58:00,97.28,97.28,97.25,97.25,54200000.0
2008-02-12 15:59:00,97.25,97.25,97.2,97.24,42400000.0
2008-02-12 16:00:00,97.24,97.27,97.23,97.265,23600000.0
2008-02-12 16:01:00,97.265,97.27,97.255,97.265,47600000.0
2008-02-12 16:02:00,97.265,97.31,97.26,97.28,44700000.0
2008-02-12 16:03:00,97.28,97.315,97.27,97.305,51300000.0
2008-02-12 16:04:00,97.305,97.35,97.305,97.345,38800000.0
2008-02-12 16:05:00,97.335,97.335,97.28,97.31,37500000.0
2008-02-12 16:06:00,97.31,97.375,97.3,97.37,54000000.0
2008-02-12 16:07:00,97.37,97.45,97.37,97.44,55700000.0
2008-02-12 16:08:00,97.44,97.44,97.38,97.415,140800000.0
2008-02-12 16:09:00,97.415,97.465,97.4,97.41,177800000.0
2008-02-12 16:10:00,97.425,97.425,97.315,97.325,75200000.0
2008-02-12 16:11:00,97.315,97.32,97.295,97.31,62700000.0
2008-02-12 16:12:00,97.31,97.31,97.28,97.29,54100000.0
2008-02-12 16:13:00,97.29,97.31,97.27,97.305,106400000.0
2008-02-12 16:14:00,97.3,97.325,97.255,97.255,153800000.0
2008-02-12 16:15:00,97.255,97.31,97.24,97.31,81700000.0
2008-02-12 16:16:00,97.31,97.31,97.28,97.305,50600000.0
2008-02-12 16:17:00,97.3,97.33,97.3,97.31,134200000.0
2008-02-12 16:18:00,97.31,97.355,97.31,97.35,147400000.0
2008-02-12 16:19:00,97.35,97.38,97.34,97.37,65300000.0
2008-02-12 16:20:00,97.37,97.37,97.235,97.27,85800000.0
2008-02-12 16:21:00,97.275,97.35,97.27,97.35,34800000.0
2008-02-12 16:22:00,97.35,97.35,97.28,97.29,227600000.0
2008-02-12 16:23:00,97.29,97.31,97.285,97.3,117400000.0
2008-02-12 16:24:00,97.3,97.325,97.29,97.315,211800000.0
2008-02-12 16:25:00,97.315,97.335,97.31,97.335,472300000.0
2008-02-12 16:26:00,97.335,97.365,97.335,97.345,336900000.0
2008-02-12 16:27:00,97.345,97.345,97.265,97.27,89600000.0
2008-02-12 16:28:00,97.27,97.29,97.255,97.26,75800000.0
2008-02-12 16:29:00,97.255,97.315,97.255,97.28,80800000.0
2008-02-12 16:30:00,97.28,97.3,97.25,97.265,80900000.0
2008-02-12 16:31:00,97.265,97.28,97.21,97.21,58600000.0
2008-02-12 16:32:00,97.205,97.235,97.195,97.23,55400000.0
2008-02-12 16:33:00,97.22,97.25,97.19,97.205,48400000.0
2008-02-12 16:34:00,97.205,97.225,97.19,97.21,38500000.0
2008-02-12 16:35:00,97.21,97.22,97.18,97.185,63500000.0
2008-02-12 16:36:00,97.185,97.21,97.17,97.2,84600000.0
2008-02-12 16:37:00,97.2,97.22,97.195,97.21,39600000.0
2008-02-12 16:38:00,97.21,97.23,97.185,97.2,69500000.0
2008-02-12 16:39:00,97.2,97.23,97.2,97.21,46300000.0
2008-02-12 16:40:00,97.21,97.21,97.165,97.17,36000000.0
2008-02-12 16:41:00,97.17,97.18,97.14,97.18,38400000.0
2008-02-12 16:42:00,97.18,97.25,97.17,97.24,42800000.0
2008-02-12 16:43:00,97.24,97.26,97.23,97.23,49300000.0
2008-02-12 16:44:00,97.23,97.23,97.18,97.22,62000000.0
2008-02-12 16:45:00,97.22,97.22,97.185,97.21,37300000.0
2008-02-12 16:46:00,97.21,97.23,97.2,97.22,38500000.0
2008-02-12 16:47:00,97.22,97.26,97.22,97.26,37800000.0
2008-02-12 16:48:00,97.26,97.29,97.25,97.28,31900000.0
2008-02-12 16:49:00,97.28,97.3,97.26,97.275,65800000.0
2008-02-12 16:50:00,97.275,97.275,97.23,97.24,44200000.0
2008-02-12 16:51:00,97.24,97.285,97.24,97.25,60900000.0
2008-02-12 16:52:00,97.25,97.28,97.24,97.275,43700000.0
2008-02-12 16:53:00,97.275,97.28,97.25,97.28,50000000.0
2008-02-12 16:54:00,97.27,97.275,97.245,97.25,44200000.0
2008-02-12 16:55:00,97.25,97.25,97.175,97.19,52100000.0
2008-02-12 16:56:00,97.19,97.22,97.18,97.18,45000000.0
2008-02-12 16:57:00,97.18,97.21,97.18,97.21,33600000.0
2008-02-12 16:58:00,97.21,97.26,97.19,97.24,39200000.0
2008-02-12 16:59:00,97.24,97.35,97.215,97.345,81900000.0
2008-02-12 17:00:00,97.35,97.38,97.315,97.375,285000000.0
2008-02-12 17:01:00,97.375,97.375,97.33,97.355,38600000.0
2008-02-12 17:02:00,97.355,97.37,97.335,97.345,32800000.0
2008-02-12 17:03:00,97.345,97.41,97.335,97.395,27400000.0
2008-02-12 17:04:00,97.395,97.43,97.375,97.385,42400000.0
2008-02-12 17:05:00,97.385,97.4,97.365,97.375,31000000.0
2008-02-12 17:06:00,97.375,97.405,97.36,97.39,31800000.0
2008-02-12 17:07:00,97.39,97.4,97.375,97.385,33200000.0
2008-02-12 17:08:00,97.385,97.405,97.35,97.4,38500000.0
2008-02-12 17:09:00,97.4,97.415,97.36,97.41,41800000.0
2008-02-12 17:10:00,97.41,97.42,97.37,97.42,46700000.0
2008-02-12 17:11:00,97.425,97.435,97.41,97.42,35400000.0
2008-02-12 17:12:00,97.425,97.43,97.4,97.43,39600000.0
2008-02-12 17:13:00,97.43,97.46,97.41,97.46,38600000.0
2008-02-12 17:14:00,97.46,97.47,97.44,97.455,35200000.0
2008-02-12 17:15:00,97.455,97.5,97.445,97.47,68900000.0
2008-02-12 17:16:00,97.47,97.515,97.46,97.465,38300000.0
2008-02-12 17:17:00,97.46,97.465,97.435,97.45,40400000.0
2008-02-12 17:18:00,97.45,97.47,97.44,97.46,58100000.0
2008-02-12 17:19:00,97.46,97.47,97.355,97.355,40500000.0
2008-02-12 17:20:00,97.355,97.365,97.33,97.35,38900000.0
2008-02-12 17:21:00,97.35,97.38,97.35,97.37,30300000.0
2008-02-12 17:22:00,97.37,97.405,97.37,97.4,30400000.0
2008-02-12 17:23:00,97.4,97.4,97.33,97.35,35100000.0
2008-02-12 17:24:00,97.34,97.36,97.33,97.335,35800000.0
2008-02-12 17:25:00,97.335,97.35,97.315,97.34,42800000.0
2008-02-12 17:26:00,97.34,97.37,97.34,97.35,44100000.0
2008-02-12 17:27:00,97.35,97.37,97.32,97.36,60500000.0
2008-02-12 17:28:00,97.36,97.37,97.33,97.35,55900000.0
2008-02-12 17:29:00,97.35,97.355,97.315,97.335,42000000.0
2008-02-12 17:30:00,97.335,97.37,97.33,97.35,30400000.0
2008-02-12 17:31:00,97.35,97.365,97.33,97.33,37400000.0
2008-02-12 17:32:00,97.33,97.37,97.33,97.365,32200000.0
2008-02-12 17:33:00,97.365,97.385,97.355,97.365,28000000.0
2008-02-12 17:34:00,97.365,97.4,97.365,97.375,33800000.0
2008-02-12 17:35:00,97.375,97.385,97.35,97.355,35600000.0
2008-02-12 17:36:00,97.35,97.35,97.31,97.33,35100000.0
2008-02-12 17:37:00,97.31,97.34,97.31,97.34,46200000.0
2008-02-12 17:38:00,97.35,97.35,97.295,97.31,36000000.0
2008-02-12 17:39:00,97.315,97.335,97.27,97.28,85900000.0
2008-02-12 17:40:00,97.28,97.3,97.28,97.28,29000000.0
2008-02-12 17:41:00,97.28,97.295,97.25,97.295,82600000.0
2008-02-12 17:42:00,97.295,97.3,97.27,97.3,40800000.0
2008-02-12 17:43:00,97.3,97.315,97.3,97.31,37800000.0
2008-02-12 17:44:00,97.31,97.34,97.31,97.325,41500000.0
2008-02-12 17:45:00,97.325,97.35,97.325,97.34,44800000.0
2008-02-12 17:46:00,97.34,97.395,97.33,97.36,46700000.0
2008-02-12 17:47:00,97.36,97.375,97.35,97.375,41500000.0
2008-02-12 17:48:00,97.375,97.375,97.35,97.37,25100000.0
2008-02-12 17:49:00,97.37,97.37,97.345,97.36,24200000.0
2008-02-12 17:50:00,97.36,97.37,97.34,97.34,39000000.0
2008-02-12 17:51:00,97.34,97.35,97.325,97.335,23100000.0
2008-02-12 17:52:00,97.335,97.37,97.33,97.36,33500000.0
2008-02-12 17:53:00,97.36,97.41,97.345,97.4,54400000.0
2008-02-12 17:54:00,97.4,97.41,97.39,97.39,69300000.0
2008-02-12 17:55:00,97.39,97.41,97.38,97.38,72900000.0
2008-02-12 17:56:00,97.38,97.45,97.375,97.4,61300000.0
2008-02-12 17:57:00,97.4,97.42,97.4,97.4,57200000.0
2008-02-12 17:58:00,97.4,97.45,97.39,97.435,41200000.0
2008-02-12 17:59:00,97.435,97.52,97.43,97.45,62200000.0
2008-02-12 18:00:00,97.45,97.45,97.39,97.42,78700000.0
2008-02-12 18:01:00,97.42,97.44,97.405,97.42,70600000.0
2008-02-12 18:02:00,97.42,97.43,97.42,97.43,50600000.0
2008-02-12 18:03:00,97.43,97.435,97.4,97.4,50200000.0
2008-02-12 18:04:00,97.4,97.41,97.38,97.39,63800000.0
2008-02-12 18:05:00,97.39,97.395,97.36,97.37,45800000.0
2008-02-12 18:06:00,97.37,97.38,97.36,97.37,30600000.0
2008-02-12 18:07:00,97.37,97.38,97.35,97.365,46300000.0
2008-02-12 18:08:00,97.38,97.41,97.365,97.4,54600000.0
2008-02-12 18:09:00,97.4,97.405,97.375,97.385,52600000.0
2008-02-12 18:10:00,97.39,97.41,97.38,97.395,74400000.0
2008-02-12 18:11:00,97.395,97.42,97.375,97.415,55800000.0
2008-02-12 18:12:00,97.4,97.415,97.38,97.38,42500000.0
2008-02-12 18:13:00,97.38,97.4,97.37,97.39,74100000.0
2008-02-12 18:14:00,97.39,97.43,97.38,97.43,58700000.0
2008-02-12 18:15:00,97.43,97.445,97.405,97.41,59400000.0
2008-02-12 18:16:00,97.41,97.425,97.41,97.425,35400000.0
2008-02-12 18:17:00,97.42,97.475,97.41,97.475,88100000.0
2008-02-12 18:18:00,97.475,97.48,97.46,97.47,53400000.0
2008-02-12 18:19:00,97.475,97.49,97.44,97.465,75600000.0
2008-02-12 18:20:00,97.46,97.47,97.41,97.425,77500000.0
2008-02-12 18:21:00,97.425,97.43,97.405,97.41,47400000.0
2008-02-12 18:22:00,97.405,97.41,97.315,97.335,77800000.0
2008-02-12 18:23:00,97.335,97.355,97.31,97.345,54800000.0
2008-02-12 18:24:00,97.355,97.36,97.335,97.35,40600000.0
2008-02-12 18:25:00,97.35,97.35,97.3,97.31,53000000.0
2008-02-12 18:26:00,97.315,97.37,97.31,97.345,76700000.0
2008-02-12 18:27:00,97.345,97.37,97.33,97.36,58900000.0
2008-02-12 18:28:00,97.36,97.37,97.32,97.35,61300000.0
2008-02-12 18:29:00,97.35,97.355,97.32,97.33,56300000.0
2008-02-12 18:30:00,97.33,97.375,97.33,97.36,66600000.0
2008-02-12 18:31:00,97.36,97.39,97.35,97.36,66100000.0
2008-02-12 18:32:00,97.36,97.385,97.355,97.37,48800000.0
2008-02-12 18:33:00,97.37,97.37,97.335,97.35,52600000.0
2008-02-12 18:34:00,97.35,97.385,97.35,97.365,52000000.0
2008-02-12 18:35:00,97.365,97.395,97.36,97.395,51200000.0
2008-02-12 18:36:00,97.395,97.4,97.38,97.4,28300000.0
2008-02-12 18:37:00,97.42,97.43,97.41,97.43,40700000.0
2008-02-12 18:38:00,97.445,97.445,97.38,97.39,71700000.0
2008-02-12 18:39:00,97.39,97.435,97.38,97.435,65700000.0
2008-02-12 18:40:00,97.435,97.435,97.41,97.42,61400000.0
2008-02-12 18:41:00,97.41,97.425,97.38,97.39,61400000.0
2008-02-12 18:42:00,97.39,97.4,97.37,97.39,84300000.0
2008-02-12 18:43:00,97.39,97.4,97.37,97.38,58100000.0
2008-02-12 18:44:00,97.37,97.39,97.36,97.36,50300000.0
2008-02-12 18:45:00,97.36,97.4,97.36,97.39,65900000.0
2008-02-12 18:46:00,97.39,97.39,97.37,97.385,42800000.0
2008-02-12 18:47:00,97.38,97.4,97.38,97.39,23900000.0
2008-02-12 18:48:00,97.39,97.39,97.37,97.38,42600000.0
2008-02-12 18:49:00,97.38,97.385,97.37,97.38,30400000.0
2008-02-12 18:50:00,97.38,97.38,97.36,97.37,43200000.0
2008-02-12 18:51:00,97.37,97.4,97.37,97.39,55100000.0
2008-02-12 18:52:00,97.39,97.405,97.37,97.4,102000000.0
2008-02-12 18:53:00,97.4,97.42,97.36,97.38,81500000.0
2008-02-12 18:54:00,97.38,97.39,97.33,97.33,68000000.0
2008-02-12 18:55:00,97.325,97.33,97.3,97.31,934300000.0
2008-02-12 18:56:00,97.31,97.34,97.29,97.33,76400000.0
2008-02-12 18:57:00,97.33,97.34,97.31,97.31,71500000.0
2008-02-12 18:58:00,97.31,97.375,97.31,97.36,71400000.0
2008-02-12 18:59:00,97.36,97.36,97.29,97.29,110600000.0
2008-02-12 19:00:00,97.29,97.35,97.285,97.34,81900000.0
2008-02-12 19:01:00,97.34,97.345,97.3,97.3,54000000.0
2008-02-12 19:02:00,97.305,97.325,97.3,97.32,52000000.0
2008-02-12 19:03:00,97.325,97.325,97.315,97.315,45200000.0
2008-02-12 19:04:00,97.315,97.325,97.285,97.295,66300000.0
2008-02-12 19:05:00,97.295,97.295,97.265,97.28,47800000.0
2008-02-12 19:06:00,97.28,97.28,97.26,97.26,51800000.0
2008-02-12 19:07:00,97.26,97.28,97.26,97.28,50600000.0
2008-02-12 19:08:00,97.28,97.31,97.27,97.305,35200000.0
2008-02-12 19:09:00,97.305,97.31,97.28,97.295,60300000.0
2008-02-12 19:10:00,97.29,97.315,97.28,97.3,51000000.0
2008-02-12 19:11:00,97.3,97.305,97.28,97.28,31000000.0
2008-02-12 19:12:00,97.28,97.28,97.22,97.22,62700000.0
2008-02-12 19:13:00,97.22,97.24,97.215,97.23,62800000.0
2008-02-12 19:14:00,97.23,97.23,97.21,97.22,32400000.0
2008-02-12 19:15:00,97.22,97.25,97.22,97.23,52900000.0
2008-02-12 19:16:00,97.23,97.23,97.2,97.23,62800000.0
2008-02-12 19:17:00,97.23,97.23,97.2,97.22,53500000.0
2008-02-12 19:18:00,97.22,97.22,97.17,97.19,105400000.0
2008-02-12 19:19:00,97.19,97.19,97.16,97.17,44300000.0
2008-02-12 19:20:00,97.17,97.18,97.14,97.14,74800000.0
2008-02-12 19:21:00,97.14,97.14,97.09,97.09,76000000.0
2008-02-12 19:22:00,97.09,97.11,97.03,97.03,106800000.0
2008-02-12 19:23:00,97.03,97.03,96.95,96.98,121000000.0
2008-02-12 19:24:00,96.98,96.99,96.97,96.98,31600000.0
2008-02-12 19:25:00,96.98,97.0,96.95,96.95,54000000.0
2008-02-12 19:26:00,96.95,96.98,96.95,96.97,61300000.0
2008-02-12 19:27:00,96.99,96.99,96.93,96.93,58000000.0
2008-02-12 19:28:00,96.93,96.97,96.93,96.97,28200000.0
2008-02-12 19:29:00,96.97,97.01,96.97,96.99,23800000.0
2008-02-12 19:30:00,96.99,97.0,96.98,96.99,30800000.0
2008-02-12 19:31:00,96.99,96.99,96.93,96.94,59900000.0
2008-02-12 19:32:00,96.94,96.96,96.92,96.95,40900000.0
2008-02-12 19:33:00,96.95,97.0,96.94,96.99,39800000.0
2008-02-12 19:34:00,96.99,97.015,96.99,97.01,39600000.0
2008-02-12 19:35:00,97.01,97.05,97.01,97.025,28000000.0
2008-02-12 19:36:00,97.025,97.05,97.01,97.01,41100000.0
2008-02-12 19:37:00,97.01,97.02,96.99,97.0,181500000.0
2008-02-12 19:38:00,97.0,97.02,96.99,97.02,27500000.0
2008-02-12 19:39:00,97.02,97.06,97.02,97.04,65600000.0
2008-02-12 19:40:00,97.04,97.08,97.04,97.08,32900000.0
2008-02-12 19:41:00,97.07,97.07,96.97,97.02,86200000.0
2008-02-12 19:42:00,97.02,97.03,96.97,96.98,25000000.0
2008-02-12 19:43:00,96.98,97.0,96.98,96.99,23800000.0
2008-02-12 19:44:00,96.99,97.01,96.96,96.96,31400000.0
2008-02-12 19:45:00,96.96,97.0,96.92,96.98,116600000.0
2008-02-12 19:46:00,96.98,96.98,96.96,96.96,37200000.0
2008-02-12 19:47:00,96.95,97.02,96.94,97.02,94800000.0
2008-02-12 19:48:00,97.02,97.03,97.005,97.02,70800000.0
2008-02-12 19:49:00,97.02,97.02,96.98,96.98,22900000.0
2008-02-12 19:50:00,96.98,97.03,96.98,97.02,22400000.0
2008-02-12 19:51:00,97.02,97.02,97.01,97.02,18600000.0
2008-02-12 19:52:00,97.02,97.04,97.02,97.03,21600000.0
2008-02-12 19:53:00,97.03,97.03,97.03,97.03,12200000.0
2008-02-12 19:54:00,97.03,97.03,97.02,97.03,41900000.0
2008-02-12 19:55:00,97.03,97.04,97.03,97.03,33400000.0
2008-02-12 19:56:00,97.03,97.035,97.03,97.03,20200000.0
2008-02-12 19:57:00,97.03,97.06,97.03,97.06,30500000.0
2008-02-12 19:58:00,97.06,97.09,97.055,97.09,186300000.0
2008-02-12 19:59:00,97.09,97.1,97.06,97.06,26200000.0
2008-02-12 20:00:00,97.06,97.08,97.05,97.08,35600000.0
2008-02-12 20:01:00,97.08,97.14,97.08,97.14,69300000.0
2008-02-12 20:02:00,97.14,97.15,97.14,97.14,11600000.0
2008-02-12 20:03:00,97.14,97.18,97.14,97.16,40400000.0
2008-02-12 20:04:00,97.16,97.17,97.15,97.16,17600000.0
2008-02-12 20:05:00,97.16,97.17,97.14,97.14,25400000.0
2008-02-12 20:06:00,97.14,97.14,97.14,97.14,18600000.0
2008-02-12 20:07:00,97.14,97.15,97.14,97.15,7000000.0
2008-02-12 20:08:00,97.15,97.17,97.15,97.16,10000000.0
2008-02-12 20:09:00,97.16,97.17,97.15,97.15,11600000.0
2008-02-12 20:10:00,97.15,97.16,97.15,97.15,10600000.0
2008-02-12 20:11:00,97.15,97.17,97.15,97.15,13800000.0
2008-02-12 20:12:00,97.15,97.15,97.14,97.15,15400000.0
2008-02-12 20:13:00,97.15,97.18,97.15,97.16,15000000.0
2008-02-12 20:14:00,97.16,97.16,97.14,97.15,12700000.0
2008-02-12 20:15:00,97.15,97.15,97.14,97.15,14600000.0
2008-02-12 20:16:00,97.15,97.22,97.15,97.2,38700000.0
2008-02-12 20:17:00,97.2,97.23,97.19,97.23,64600000.0
2008-02-12 20:18:00,97.23,97.24,97.195,97.2,120800000.0
2008-02-12 20:19:00,97.2,97.22,97.17,97.19,54300000.0
2008-02-12 20:20:00,97.19,97.2,97.19,97.2,15200000.0
2008-02-12 20:21:00,97.2,97.2,97.19,97.19,12600000.0
2008-02-12 20:22:00,97.19,97.19,97.16,97.16,25500000.0
2008-02-12 20:23:00,97.16,97.19,97.16,97.17,34800000.0
2008-02-12 20:24:00,97.17,97.17,97.16,97.16,24200000.0
2008-02-12 20:25:00,97.16,97.16,97.16,97.16,16800000.0
2008-02-12 20:26:00,97.16,97.18,97.16,97.17,65200000.0
2008-02-12 20:27:00,97.17,97.18,97.15,97.17,43800000.0
2008-02-12 20:28:00,97.17,97.2,97.17,97.19,34800000.0
2008-02-12 20:29:00,97.19,97.19,97.14,97.16,54200000.0
2008-02-12 20:30:00,97.16,97.16,97.13,97.14,77400000.0
2008-02-12 20:31:00,97.145,97.16,97.12,97.13,77100000.0
2008-02-12 20:32:00,97.13,97.14,97.12,97.12,30800000.0
2008-02-12 20:33:00,97.12,97.13,97.1,97.13,30800000.0
2008-02-12 20:34:00,97.13,97.13,97.11,97.12,23700000.0
2008-02-12 20:35:00,97.12,97.14,97.11,97.11,51900000.0
2008-02-12 20:36:00,97.11,97.11,97.07,97.07,36900000.0
2008-02-12 20:37:00,97.07,97.09,97.06,97.08,38000000.0
2008-02-12 20:38:00,97.08,97.11,97.08,97.08,51300000.0
2008-02-12 20:39:00,97.08,97.09,97.08,97.08,28900000.0
2008-02-12 20:40:00,97.08,97.1,97.08,97.1,39100000.0
2008-02-12 20:41:00,97.1,97.12,97.09,97.11,37700000.0
2008-02-12 20:42:00,97.11,97.13,97.08,97.08,34900000.0
2008-02-12 20:43:00,97.08,97.12,97.08,97.11,25300000.0
2008-02-12 20:44:00,97.11,97.13,97.11,97.13,17700000.0
2008-02-12 20:45:00,97.13,97.13,97.095,97.11,60200000.0
2008-02-12 20:46:00,97.11,97.11,97.09,97.11,36500000.0
2008-02-12 20:47:00,97.11,97.14,97.11,97.13,30000000.0
2008-02-12 20:48:00,97.13,97.15,97.13,97.14,19800000.0
2008-02-12 20:49:00,97.14,97.15,97.13,97.15,45800000.0
2008-02-12 20:50:00,97.15,97.16,97.15,97.16,26100000.0
2008-02-12 20:51:00,97.16,97.175,97.15,97.16,67000000.0
2008-02-12 20:52:00,97.16,97.17,97.15,97.16,30000000.0
2008-02-12 20:53:00,97.16,97.18,97.16,97.17,22800000.0
2008-02-12 20:54:00,97.17,97.18,97.17,97.17,28000000.0
2008-02-12 20:55:00,97.17,97.19,97.17,97.19,10500000.0
2008-02-12 20:56:00,97.19,97.2,97.18,97.195,26600000.0
2008-02-12 20:57:00,97.195,97.2,97.195,97.195,12100000.0
2008-02-12 20:58:00,97.195,97.21,97.18,97.185,29800000.0
2008-02-12 20:59:00,97.185,97.19,97.165,97.17,34900000.0
2008-02-12 21:00:00,97.17,97.17,97.17,97.17,24000000.0
2008-02-12 21:01:00,97.17,97.18,97.17,97.18,25800000.0
2008-02-12 21:02:00,97.18,97.21,97.18,97.19,35600000.0
2008-02-12 21:03:00,97.19,97.19,97.18,97.18,26400000.0
2008-02-12 21:04:00,97.18,97.19,97.18,97.19,27600000.0
2008-02-12 21:05:00,97.19,97.205,97.19,97.205,15100000.0
2008-02-12 21:06:00,97.205,97.21,97.205,97.21,32200000.0
2008-02-12 21:07:00,97.21,97.21,97.18,97.2,39200000.0
2008-02-12 21:08:00,97.2,97.2,97.19,97.19,16500000.0
2008-02-12 21:09:00,97.19,97.2,97.18,97.19,17000000.0
2008-02-12 21:10:00,97.19,97.22,97.17,97.18,53000000.0
2008-02-12 21:11:00,97.18,97.19,97.18,97.18,26900000.0
2008-02-12 21:12:00,97.18,97.18,97.16,97.18,29700000.0
2008-02-12 21:13:00,97.18,97.18,97.17,97.18,20100000.0
2008-02-12 21:14:00,97.18,97.22,97.18,97.2,37100000.0
2008-02-12 21:15:00,97.2,97.22,97.2,97.2,31300000.0
2008-02-12 21:16:00,97.2,97.2,97.14,97.15,36400000.0
2008-02-12 21:17:00,97.15,97.15,97.11,97.12,44400000.0
2008-02-12 21:18:00,97.12,97.12,97.1,97.11,24600000.0
2008-02-12 21:19:00,97.11,97.11,97.09,97.09,18900000.0
2008-02-12 21:20:00,97.09,97.09,97.06,97.07,43400000.0
2008-02-12 21:21:00,97.07,97.09,97.07,97.08,55400000.0
2008-02-12 21:22:00,97.08,97.1,97.07,97.1,30900000.0
2008-02-12 21:23:00,97.1,97.1,97.1,97.1,5700000.0
2008-02-12 21:24:00,97.1,97.115,97.1,97.1,57100000.0
2008-02-12 21:25:00,97.1,97.11,97.1,97.1,28900000.0
2008-02-12 21:26:00,97.1,97.11,97.1,97.11,15000000.0
2008-02-12 21:27:00,97.11,97.13,97.11,97.12,27600000.0
2008-02-12 21:28:00,97.12,97.12,97.1,97.12,37500000.0
2008-02-12 21:29:00,97.12,97.12,97.1,97.11,31200000.0
2008-02-12 21:30:00,97.11,97.12,97.11,97.11,18600000.0
2008-02-12 21:31:00,97.11,97.11,97.04,97.05,48700000.0
2008-02-12 21:32:00,97.05,97.08,97.05,97.06,45300000.0
2008-02-12 21:33:00,97.06,97.06,97.03,97.04,38100000.0
2008-02-12 21:34:00,97.04,97.06,97.04,97.05,35400000.0
2008-02-12 21:35:00,97.05,97.05,97.02,97.02,45600000.0
2008-02-12 21:36:00,97.02,97.02,97.0,97.01,31200000.0
2008-02-12 21:37:00,97.01,97.01,96.98,96.99,33000000.0
2008-02-12 21:38:00,96.99,97.005,96.98,97.0,67400000.0
2008-02-12 21:39:00,97.0,97.0,96.97,96.98,52500000.0
2008-02-12 21:40:00,96.98,97.0,96.98,96.99,29200000.0
2008-02-12 21:41:00,96.99,96.99,96.97,96.97,36400000.0
2008-02-12 21:42:00,96.97,96.97,96.95,96.96,41000000.0
2008-02-12 21:43:00,96.96,97.01,96.96,96.99,107900000.0
2008-02-12 21:44:00,96.99,97.01,96.98,96.98,29500000.0
2008-02-12 21:45:00,96.98,96.98,96.95,96.96,41900000.0
2008-02-12 21:46:00,96.96,97.05,96.96,97.03,75900000.0
2008-02-12 21:47:00,97.03,97.055,97.01,97.05,194600000.0
2008-02-12 21:48:00,97.05,97.05,97.04,97.05,30300000.0
2008-02-12 21:49:00,97.05,97.05,97.03,97.045,52800000.0
2008-02-12 21:50:00,97.045,97.05,97.04,97.05,31000000.0
2008-02-12 21:51:00,97.05,97.065,97.045,97.05,60400000.0
2008-02-12 21:52:00,97.05,97.09,97.03,97.03,237100000.0
2008-02-12 21:53:00,97.03,97.07,97.025,97.07,80600000.0
2008-02-12 21:54:00,97.07,97.07,97.05,97.06,26400000.0
2008-02-12 21:55:00,97.06,97.07,97.06,97.07,23700000.0
2008-02-12 21:56:00,97.07,97.07,97.005,97.04,106900000.0
2008-02-12 21:57:00,97.04,97.04,97.01,97.01,103900000.0
2008-02-12 21:58:00,97.01,97.04,97.01,97.015,73100000.0
2008-02-12 21:59:00,97.015,97.04,97.01,97.04,44800000.0
2008-02-12 22:00:00,97.04,97.08,97.04,97.06,71000000.0
2008-02-12 22:01:00,97.06,97.06,97.02,97.03,29200000.0
2008-02-12 22:02:00,97.03,97.03,97.01,97.02,19500000.0
2008-02-12 22:03:00,97.03,97.03,96.98,96.98,37000000.0
2008-02-12 22:04:00,96.99,96.99,96.95,96.96,45600000.0
2008-02-12 22:05:00,96.96,96.97,96.96,96.96,40000000.0
2008-02-12 22:06:00,96.96,96.96,96.92,96.925,57700000.0
2008-02-12 22:07:00,96.92,96.95,96.92,96.935,129000000.0
2008-02-12 22:08:00,96.935,96.99,96.935,96.96,53100000.0
2008-02-12 22:09:00,96.96,96.97,96.95,96.96,21200000.0
2008-02-12 22:10:00,96.96,96.975,96.96,96.975,54700000.0
2008-02-12 22:11:00,96.975,97.03,96.975,96.99,134400000.0
2008-02-12 22:12:00,96.99,97.0,96.98,96.98,44500000.0
2008-02-12 22:13:00,96.98,96.99,96.96,96.96,46900000.0
2008-02-12 22:14:00,96.965,96.99,96.965,96.99,30500000.0
2008-02-12 22:15:00,96.99,97.005,96.97,97.005,29300000.0
2008-02-12 22:16:00,97.0,97.015,96.97,97.01,76700000.0
2008-02-12 22:17:00,97.01,97.01,96.98,96.99,40200000.0
2008-02-12 22:18:00,96.99,96.99,96.93,96.97,190700000.0
2008-02-12 22:19:00,96.97,96.99,96.96,96.99,46900000.0
2008-02-12 22:20:00,96.99,97.0,96.98,96.98,45600000.0
2008-02-12 22:21:00,96.98,96.98,96.94,96.94,35700000.0
2008-02-12 22:22:00,96.94,96.96,96.91,96.91,47900000.0
2008-02-12 22:23:00,96.91,96.93,96.9,96.93,72500000.0
2008-02-12 22:24:00,96.93,96.93,96.89,96.91,53700000.0
2008-02-12 22:25:00,96.91,96.91,96.85,96.89,149000000.0
2008-02-12 22:26:00,96.89,96.89,96.87,96.87,42600000.0
2008-02-12 22:27:00,96.87,96.91,96.87,96.91,57200000.0
2008-02-12 22:28:00,96.91,96.97,96.91,96.97,92000000.0
2008-02-12 22:29:00,96.97,96.98,96.96,96.97,121200000.0
2008-02-12 22:30:00,96.97,96.98,96.95,96.96,44700000.0
2008-02-12 22:31:00,96.96,96.97,96.95,96.96,55900000.0
2008-02-12 22:32:00,96.96,96.96,96.94,96.94,33900000.0
2008-02-12 22:33:00,96.94,96.97,96.94,96.95,29800000.0
2008-02-12 22:34:00,96.95,96.97,96.91,96.93,49200000.0
2008-02-12 22:35:00,96.93,96.94,96.84,96.84,87200000.0
2008-02-12 22:36:00,96.84,96.915,96.83,96.91,77400000.0
2008-02-12 22:37:00,96.91,96.94,96.88,96.88,70300000.0
2008-02-12 22:38:00,96.88,96.9,96.84,96.84,56200000.0
2008-02-12 22:39:00,96.84,96.85,96.81,96.83,90200000.0
2008-02-12 22:40:00,96.83,96.88,96.81,96.85,86200000.0
2008-02-12 22:41:00,96.85,96.85,96.79,96.8,89700000.0
2008-02-12 22:42:00,96.8,96.83,96.79,96.805,63600000.0
2008-02-12 22:43:00,96.805,96.85,96.805,96.83,106800000.0
2008-02-12 22:44:00,96.83,96.83,96.8,96.81,72300000.0
2008-02-12 22:45:00,96.81,96.82,96.78,96.8,102200000.0
2008-02-12 22:46:00,96.8,96.82,96.8,96.82,101300000.0
2008-02-12 22:47:00,96.82,96.84,96.82,96.84,25000000.0
2008-02-12 22:48:00,96.84,96.88,96.82,96.88,68800000.0
2008-02-12 22:49:00,96.88,96.92,96.86,96.91,63300000.0
2008-02-12 22:50:00,96.91,96.91,96.87,96.87,49200000.0
2008-02-12 22:51:00,96.87,96.88,96.86,96.88,48100000.0
2008-02-12 22:52:00,96.88,96.88,96.81,96.81,45400000.0
2008-02-12 22:53:00,96.81,96.82,96.79,96.8,36500000.0
2008-02-12 22:54:00,96.8,96.8,96.75,96.75,44500000.0
2008-02-12 22:55:00,96.75,96.77,96.75,96.76,37400000.0
2008-02-12 22:56:00,96.76,96.77,96.76,96.77,25500000.0
2008-02-12 22:57:00,96.77,96.785,96.76,96.76,40200000.0
2008-02-12 22:58:00,96.76,96.87,96.76,96.84,65300000.0
2008-02-12 22:59:00,96.84,96.88,96.83,96.83,87600000.0
2008-02-12 23:00:00,96.83,96.85,96.8,96.83,126200000.0
2008-02-12 23:01:00,96.83,96.83,96.82,96.83,22200000.0
2008-02-12 23:02:00,96.83,96.83,96.83,96.83,24300000.0
2008-02-12 23:03:00,96.83,96.83,96.83,96.83,19200000.0
2008-02-12 23:04:00,96.83,96.87,96.83,96.87,230300000.0
2008-02-12 23:05:00,96.87,96.88,96.855,96.86,74700000.0
2008-02-12 23:06:00,96.86,96.86,96.84,96.86,34500000.0
2008-02-12 23:07:00,96.86,96.86,96.835,96.85,45600000.0
2008-02-12 23:08:00,96.85,96.85,96.83,96.85,90300000.0
2008-02-12 23:09:00,96.85,96.87,96.84,96.84,42900000.0
2008-02-12 23:10:00,96.84,96.84,96.83,96.84,37700000.0
2008-02-12 23:11:00,96.84,96.855,96.82,96.855,100100000.0
2008-02-12 23:12:00,96.855,96.855,96.83,96.83,8200000.0
2008-02-12 23:13:00,96.83,96.85,96.83,96.83,77400000.0
2008-02-12 23:14:00,96.83,96.835,96.83,96.83,35500000.0
2008-02-12 23:15:00,96.835,96.84,96.835,96.84,30100000.0
2008-02-12 23:16:00,96.84,96.84,96.82,96.835,13900000.0
2008-02-12 23:17:00,96.835,96.85,96.82,96.835,41300000.0
2008-02-12 23:18:00,96.835,96.885,96.83,96.845,59800000.0
2008-02-12 23:19:00,96.845,96.88,96.845,96.88,48900000.0
2008-02-12 23:20:00,96.88,96.885,96.87,96.885,16300000.0
2008-02-12 23:21:00,96.885,96.885,96.885,96.885,11300000.0
2008-02-12 23:22:00,96.885,96.885,96.88,96.885,16200000.0
2008-02-12 23:23:00,96.885,96.885,96.86,96.885,13800000.0
2008-02-12 23:24:00,96.885,96.885,96.88,96.885,26100000.0
2008-02-12 23:25:00,96.885,96.9,96.88,96.89,27800000.0
2008-02-12 23:26:00,96.89,96.905,96.89,96.9,30600000.0
2008-02-12 23:27:00,96.9,96.935,96.9,96.935,52100000.0
2008-02-12 23:28:00,96.935,96.945,96.93,96.945,12400000.0
2008-02-12 23:29:00,96.945,96.99,96.94,96.99,45400000.0
2008-02-12 23:30:00,96.99,97.015,96.93,96.93,92400000.0
2008-02-12 23:31:00,96.93,96.975,96.93,96.965,79300000.0
2008-02-12 23:32:00,96.965,96.975,96.9,96.91,69900000.0
2008-02-12 23:33:00,96.91,96.92,96.9,96.91,40100000.0
2008-02-12 23:34:00,96.91,96.93,96.91,96.91,27800000.0
2008-02-12 23:35:00,96.91,96.915,96.87,96.87,52600000.0
2008-02-12 23:36:00,96.87,96.91,96.87,96.91,139500000.0
2008-02-12 23:37:00,96.91,96.935,96.89,96.895,60100000.0
2008-02-12 23:38:00,96.9,96.94,96.9,96.94,42000000.0
2008-02-12 23:39:00,96.94,96.98,96.93,96.98,65800000.0
2008-02-12 23:40:00,96.98,96.99,96.885,96.895,115600000.0
2008-02-12 23:41:00,96.895,96.95,96.895,96.93,154200000.0
2008-02-12 23:42:00,96.93,96.97,96.92,96.94,134500000.0
2008-02-12 23:43:00,96.94,96.97,96.94,96.95,100300000.0
2008-02-12 23:44:00,96.95,96.97,96.94,96.97,122900000.0
2008-02-12 23:45:00,96.97,96.97,96.95,96.97,31400000.0
2008-02-12 23:46:00,96.97,96.99,96.96,96.97,30700000.0
2008-02-12 23:47:00,96.97,96.97,96.95,96.95,44700000.0
2008-02-12 23:48:00,96.95,96.96,96.93,96.93,51700000.0
2008-02-12 23:49:00,96.93,96.93,96.93,96.93,4800000.0
2008-02-12 23:50:00,96.93,96.96,96.93,96.96,81400000.0
2008-02-12 23:51:00,96.96,96.97,96.96,96.97,13500000.0
2008-02-12 23:52:00,96.97,97.02,96.97,97.02,16500000.0
2008-02-12 23:53:00,97.02,97.02,96.99,97.01,21800000.0
2008-02-12 23:54:00,97.01,97.02,97.01,97.02,7900000.0
2008-02-12 23:55:00,97.02,97.02,96.96,96.96,49400000.0
2008-02-12 23:56:00,96.96,96.98,96.96,96.98,46800000.0
2008-02-12 23:57:00,96.98,96.98,96.92,96.92,37900000.0
2008-02-12 23:58:00,96.92,96.92,96.9,96.91,70800000.0
2008-02-12 23:59:00,96.9,96.91,96.86,96.86,184800000.0
2008-02-13 00:00:00,96.86,96.86,96.86,96.86,62600000.0
2008-02-13 00:01:00,96.85,96.855,96.75,96.76,79000000.0
2008-02-13 00:02:00,96.76,96.8,96.76,96.78,34500000.0
2008-02-13 00:03:00,96.78,96.82,96.78,96.82,27900000.0
2008-02-13 00:04:00,96.82,96.82,96.72,96.74,92200000.0
2008-02-13 00:05:00,96.74,96.76,96.73,96.76,40400000.0
2008-02-13 00:06:00,96.76,96.78,96.74,96.77,45700000.0
2008-02-13 00:07:00,96.77,96.81,96.77,96.79,141200000.0
2008-02-13 00:08:00,96.79,96.79,96.79,96.79,17700000.0
2008-02-13 00:09:00,96.79,96.79,96.79,96.79,18000000.0
2008-02-13 00:10:00,96.79,96.82,96.79,96.81,13800000.0
2008-02-13 00:11:00,96.81,96.82,96.79,96.8,45100000.0
2008-02-13 00:12:00,96.8,96.8,96.76,96.78,18100000.0
2008-02-13 00:13:00,96.78,96.78,96.75,96.76,27500000.0
2008-02-13 00:14:00,96.76,96.78,96.76,96.78,37100000.0
2008-02-13 00:15:00,96.78,96.8,96.78,96.79,32800000.0
2008-02-13 00:16:00,96.79,96.81,96.79,96.81,42600000.0
2008-02-13 00:17:00,96.81,96.84,96.795,96.81,152100000.0
2008-02-13 00:18:00,96.81,96.85,96.81,96.83,337500000.0
2008-02-13 00:19:00,96.83,96.84,96.83,96.84,8500000.0
2008-02-13 00:20:00,96.84,96.84,96.83,96.83,10700000.0
2008-02-13 00:21:00,96.83,96.84,96.83,96.83,18100000.0
2008-02-13 00:22:00,96.83,96.85,96.83,96.85,37800000.0
2008-02-13 00:23:00,96.85,96.86,96.83,96.835,154900000.0
2008-02-13 00:24:00,96.835,96.89,96.835,96.89,125100000.0
2008-02-13 00:25:00,96.9,96.91,96.9,96.9,35300000.0
2008-02-13 00:26:00,96.9,96.9,96.88,96.88,11000000.0
2008-02-13 00:27:00,96.88,96.91,96.88,96.89,40800000.0
2008-02-13 00:28:00,96.89,96.9,96.89,96.9,14400000.0
2008-02-13 00:29:00,96.9,96.91,96.88,96.89,27500000.0
2008-02-13 00:30:00,96.89,96.89,96.88,96.89,32600000.0
2008-02-13 00:31:00,96.89,96.92,96.87,96.92,61800000.0
2008-02-13 00:32:00,96.92,96.93,96.92,96.92,28900000.0
2008-02-13 00:33:00,96.92,96.92,96.91,96.91,13500000.0
2008-02-13 00:34:00,96.91,96.91,96.89,96.9,36800000.0
2008-02-13 00:35:00,96.9,96.9,96.87,96.87,68000000.0
2008-02-13 00:36:00,96.87,96.89,96.87,96.88,45200000.0
2008-02-13 00:37:00,96.88,96.88,96.83,96.83,248400000.0
2008-02-13 00:38:00,96.83,96.85,96.83,96.85,254200001.0
2008-02-13 00:39:00,96.85,96.88,96.85,96.86,192000000.0
2008-02-13 00:40:00,96.86,96.88,96.82,96.84,180500000.0
2008-02-13 00:41:00,96.84,96.84,96.84,96.84,77600000.0
2008-02-13 00:42:00,96.84,96.84,96.82,96.83,61400000.0
2008-02-13 00:43:00,96.83,96.84,96.83,96.84,29600000.0
2008-02-13 00:44:00,96.84,96.84,96.81,96.82,50300000.0
2008-02-13 00:45:00,96.82,96.84,96.82,96.84,64100000.0
2008-02-13 00:46:00,96.84,96.87,96.84,96.86,110200000.0
2008-02-13 00:47:00,96.86,96.88,96.84,96.85,133600000.0
2008-02-13 00:48:00,96.85,96.87,96.85,96.86,76100000.0
2008-02-13 00:49:00,96.86,96.88,96.85,96.86,325600000.0
2008-02-13 00:50:00,96.86,96.88,96.86,96.87,82100000.0
2008-02-13 00:51:00,96.87,96.88,96.87,96.87,60900000.0
2008-02-13 00:52:00,96.87,96.93,96.87,96.92,128800000.0
2008-02-13 00:53:00,96.92,96.94,96.91,96.93,68800000.0
2008-02-13 00:54:00,96.93,96.94,96.92,96.94,41000000.0
2008-02-13 00:55:00,96.94,96.95,96.94,96.94,51100000.0
2008-02-13 00:56:00,96.94,96.98,96.94,96.96,258800000.0
2008-02-13 00:57:00,96.96,96.96,96.95,96.95,73200000.0
2008-02-13 00:58:00,96.95,96.97,96.95,96.97,19600000.0
2008-02-13 00:59:00,96.97,96.98,96.96,96.98,81800000.0
2008-02-13 01:00:00,96.98,97.0,96.98,97.0,331200000.0
2008-02-13 01:01:00,97.0,97.04,96.98,97.0,270800000.0
2008-02-13 01:02:00,97.0,97.04,96.99,97.04,236700000.0
2008-02-13 01:03:00,97.04,97.09,97.04,97.05,213100000.0
2008-02-13 01:04:00,97.05,97.07,97.04,97.04,130500000.0
2008-02-13 01:05:00,97.04,97.07,97.04,97.07,112700000.0
2008-02-13 01:06:00,97.07,97.07,97.04,97.04,13700000.0
2008-02-13 01:07:00,97.04,97.07,97.03,97.06,117400000.0
2008-02-13 01:08:00,97.06,97.06,97.05,97.05,14500000.0
2008-02-13 01:09:00,97.05,97.06,97.05,97.06,61200000.0
2008-02-13 01:10:00,97.06,97.06,97.05,97.05,53100000.0
2008-02-13 01:11:00,97.05,97.05,97.03,97.04,100200000.0
2008-02-13 01:12:00,97.04,97.04,97.0,97.02,156800000.0
2008-02-13 01:13:00,97.02,97.02,97.01,97.01,24500000.0
2008-02-13 01:14:00,97.01,97.01,96.99,97.0,143100000.0
2008-02-13 01:15:00,97.0,97.01,96.99,97.0,205500000.0
2008-02-13 01:16:00,97.0,97.0,96.98,96.99,135000000.0
2008-02-13 01:17:00,96.99,97.0,96.98,97.0,62700000.0
2008-02-13 01:18:00,97.0,97.0,96.99,97.0,72100000.0
2008-02-13 01:19:00,97.0,97.01,97.0,97.0,84500000.0
2008-02-13 01:20:00,97.0,97.01,97.0,97.01,69200000.0
2008-02-13 01:21:00,97.01,97.02,97.01,97.01,123900000.0
2008-02-13 01:22:00,97.01,97.03,97.01,97.02,313800000.0
2008-02-13 01:23:00,97.02,97.03,97.02,97.03,159900000.0
2008-02-13 01:24:00,97.03,97.07,97.03,97.05,51100000.0
2008-02-13 01:25:00,97.05,97.06,97.05,97.06,163300000.0
2008-02-13 01:26:00,97.06,97.07,97.05,97.07,233600000.0
2008-02-13 01:27:00,97.07,97.09,97.07,97.07,223400000.0
2008-02-13 01:28:00,97.07,97.07,97.07,97.07,106000000.0
2008-02-13 01:29:00,97.07,97.08,97.07,97.07,60500000.0
2008-02-13 01:30:00,97.07,97.07,97.01,97.01,381800000.0
2008-02-13 01:31:00,97.01,97.05,97.01,97.04,236900000.0
2008-02-13 01:32:00,97.04,97.05,96.99,97.01,209700000.0
2008-02-13 01:33:00,97.01,97.02,96.98,97.02,227600000.0
2008-02-13 01:34:00,97.02,97.04,97.02,97.03,325900000.0
2008-02-13 01:35:00,97.03,97.04,97.02,97.03,158500000.0
2008-02-13 01:36:00,97.03,97.04,97.03,97.04,227700000.0
2008-02-13 01:37:00,97.04,97.04,97.03,97.03,104200000.0
2008-02-13 01:38:00,97.03,97.03,97.02,97.03,170100000.0
2008-02-13 01:39:00,97.025,97.03,97.015,97.03,494200000.0
2008-02-13 01:40:00,97.03,97.03,97.02,97.02,985700000.0
2008-02-13 01:41:00,97.02,97.04,97.02,97.02,392500000.0
2008-02-13 01:42:00,97.02,97.03,97.01,97.01,397200000.0
2008-02-13 01:43:00,97.01,97.01,96.96,96.96,805300000.0
2008-02-13 01:44:00,96.96,96.98,96.95,96.98,566700000.0
2008-02-13 01:45:00,96.98,96.98,96.96,96.97,447700000.0
2008-02-13 01:46:00,96.97,96.99,96.97,96.99,588700000.0
2008-02-13 01:47:00,96.99,96.99,96.98,96.98,1221300000.0
2008-02-13 01:48:00,96.98,96.99,96.98,96.98,1471700000.0
2008-02-13 01:49:00,96.98,96.99,96.98,96.98,889300000.0
2008-02-13 01:50:00,96.98,96.99,96.97,96.97,713200000.0
2008-02-13 01:51:00,96.97,96.98,96.96,96.96,760700000.0
2008-02-13 01:52:00,96.96,96.97,96.96,96.97,1154700000.0
2008-02-13 01:53:00,96.97,96.98,96.96,96.97,1092400000.0
2008-02-13 01:54:00,96.97,96.98,96.95,96.96,895600000.0
2008-02-13 01:55:00,96.96,96.98,96.96,96.98,1121300000.0
2008-02-13 01:56:00,96.98,96.99,96.97,96.97,1246800000.0
2008-02-13 01:57:00,96.97,96.98,96.97,96.98,906000000.0
2008-02-13 01:58:00,96.98,96.98,96.97,96.97,1284800000.0
2008-02-13 01:59:00,96.97,96.97,96.96,96.97,740800000.0
2008-02-13 02:00:00,96.97,96.97,96.97,96.97,1586800000.0
2008-02-13 02:01:00,96.97,97.0,96.96,96.98,1710800000.0
2008-02-13 02:02:00,96.98,96.99,96.97,96.98,1267500000.0
2008-02-13 02:03:00,96.98,96.99,96.98,96.99,611800000.0
2008-02-13 02:04:00,96.99,97.02,96.98,97.0,1196400000.0
2008-02-13 02:05:00,97.0,97.01,96.99,97.0,758100000.0
2008-02-13 02:06:00,97.0,97.0,96.98,96.98,1363000000.0
2008-02-13 02:07:00,96.98,96.99,96.97,96.98,1646800000.0
2008-02-13 02:08:00,96.98,96.98,96.98,96.98,447000000.0
2008-02-13 02:09:00,96.98,96.99,96.96,96.98,1104500000.0
2008-02-13 02:10:00,96.98,96.98,96.97,96.98,1211200000.0
2008-02-13 02:11:00,96.98,96.99,96.97,96.97,1210200000.0
2008-02-13 02:12:00,96.97,96.99,96.97,96.98,656800000.0
2008-02-13 02:13:00,96.98,96.99,96.97,96.98,947800000.0
2008-02-13 02:14:00,96.98,96.99,96.98,96.98,873700000.0
2008-02-13 02:15:00,96.98,96.98,96.97,96.97,910200000.0
2008-02-13 02:16:00,96.97,96.97,96.95,96.96,1284400000.0
2008-02-13 02:17:00,96.96,96.97,96.96,96.96,781500000.0
2008-02-13 02:18:00,96.96,96.98,96.96,96.97,875600000.0
2008-02-13 02:19:00,96.97,96.97,96.96,96.97,1063100000.0
2008-02-13 02:20:00,96.97,97.02,96.97,97.0,612600000.0
2008-02-13 02:21:00,97.0,97.01,96.99,96.99,762200000.0
2008-02-13 02:22:00,96.99,97.0,96.97,96.98,752400000.0
2008-02-13 02:23:00,96.98,97.01,96.97,97.0,1368700000.0
2008-02-13 02:24:00,97.0,97.01,96.99,97.01,1056300000.0
2008-02-13 02:25:00,97.01,97.04,97.01,97.01,1147800000.0
2008-02-13 02:26:00,97.01,97.02,96.99,97.01,1480000000.0
2008-02-13 02:27:00,97.01,97.02,97.0,97.0,794200000.0
2008-02-13 02:28:00,97.0,97.01,97.0,97.01,612300000.0
2008-02-13 02:29:00,97.01,97.01,97.0,97.0,421300000.0
2008-02-13 02:30:00,97.0,97.02,97.0,97.01,611600000.0
2008-02-13 02:31:00,97.01,97.01,97.0,97.0,844000000.0
2008-02-13 02:32:00,97.0,97.01,96.99,97.01,956600000.0
2008-02-13 02:33:00,97.01,97.01,97.0,97.01,368600000.0
2008-02-13 02:34:00,97.01,97.02,97.0,97.01,691900000.0
2008-02-13 02:35:00,97.01,97.02,97.0,97.02,556200000.0
2008-02-13 02:36:00,97.02,97.02,97.0,97.0,941200000.0
2008-02-13 02:37:00,97.0,97.03,97.0,97.02,956600000.0
2008-02-13 02:38:00,97.02,97.03,97.02,97.02,527800000.0
2008-02-13 02:39:00,97.02,97.03,97.01,97.03,642400000.0
2008-02-13 02:40:00,97.03,97.04,97.03,97.03,386000000.0
2008-02-13 02:41:00,97.03,97.04,97.01,97.01,778300000.0
2008-02-13 02:42:00,97.01,97.04,97.01,97.03,565700000.0
2008-02-13 02:43:00,97.03,97.03,97.02,97.03,759100000.0
2008-02-13 02:44:00,97.03,97.03,97.01,97.01,908200000.0
2008-02-13 02:45:00,97.01,97.02,97.01,97.02,1122200000.0
2008-02-13 02:46:00,97.02,97.02,97.0,97.02,253300000.0
2008-02-13 02:47:00,97.02,97.03,97.01,97.02,563900000.0
2008-02-13 02:48:00,97.02,97.06,97.02,97.05,1347800000.0
2008-02-13 02:49:00,97.05,97.06,97.04,97.04,699400000.0
2008-02-13 02:50:00,97.04,97.04,97.03,97.03,834600000.0
2008-02-13 02:51:00,97.03,97.04,97.02,97.03,605200000.0
2008-02-13 02:52:00,97.03,97.04,97.03,97.04,515700000.0
2008-02-13 02:53:00,97.04,97.05,97.03,97.05,705400000.0
2008-02-13 02:54:00,97.05,97.06,97.03,97.03,868600000.0
2008-02-13 02:55:00,97.02,97.04,97.01,97.02,636800000.0
2008-02-13 02:56:00,97.02,97.02,97.0,97.0,301300000.0
2008-02-13 02:57:00,97.01,97.04,97.0,97.04,233800000.0
2008-02-13 02:58:00,97.04,97.06,97.03,97.045,107000000.0
2008-02-13 02:59:00,97.045,97.065,97.025,97.03,398500000.0
2008-02-13 03:00:00,97.03,97.03,96.985,96.99,508700000.0
2008-02-13 03:01:00,96.99,97.02,96.98,96.99,187800000.0
2008-02-13 03:02:00,96.99,97.03,96.99,97.025,226700000.0
2008-02-13 03:03:00,97.025,97.045,97.005,97.005,228300000.0
2008-02-13 03:04:00,97.005,97.02,96.995,97.015,434600000.0
2008-02-13 03:05:00,97.015,97.02,96.985,97.0,1040200000.0
2008-02-13 03:06:00,97.0,97.015,97.0,97.015,675200000.0
2008-02-13 03:07:00,97.015,97.035,97.01,97.03,409300000.0
2008-02-13 03:08:00,97.025,97.035,97.015,97.025,324300000.0
2008-02-13 03:09:00,97.015,97.04,97.005,97.015,687200000.0
2008-02-13 03:10:00,97.015,97.025,97.005,97.01,583600000.0
2008-02-13 03:11:00,97.01,97.035,97.005,97.015,883400000.0
2008-02-13 03:12:00,97.015,97.025,97.01,97.025,171600000.0
2008-02-13 03:13:00,97.025,97.045,97.02,97.04,538500000.0
2008-02-13 03:14:00,97.04,97.05,97.015,97.02,201600000.0
2008-02-13 03:15:00,97.02,97.035,97.01,97.035,574400000.0
2008-02-13 03:16:00,97.035,97.06,97.025,97.06,541800000.0
2008-02-13 03:17:00,97.06,97.07,97.04,97.045,88900000.0
2008-02-13 03:18:00,97.045,97.045,97.035,97.035,906800000.0
2008-02-13 03:19:00,97.035,97.05,97.03,97.04,339900000.0
2008-02-13 03:20:00,97.04,97.06,97.035,97.06,690200000.0
2008-02-13 03:21:00,97.06,97.09,97.06,97.075,690000000.0
2008-02-13 03:22:00,97.075,97.095,97.075,97.095,341600000.0
2008-02-13 03:23:00,97.095,97.095,97.08,97.085,201200000.0
2008-02-13 03:24:00,97.09,97.09,97.075,97.075,539200000.0
2008-02-13 03:25:00,97.075,97.09,97.075,97.075,749400000.0
2008-02-13 03:26:00,97.07,97.08,97.06,97.08,643600000.0
2008-02-13 03:27:00,97.08,97.115,97.07,97.075,370600000.0
2008-02-13 03:28:00,97.075,97.085,97.07,97.07,173800000.0
2008-02-13 03:29:00,97.07,97.075,97.07,97.07,96600000.0
2008-02-13 03:30:00,97.07,97.07,97.045,97.05,108500000.0
2008-02-13 03:31:00,97.05,97.07,97.05,97.05,97700000.0
2008-02-13 03:32:00,97.05,97.05,97.04,97.04,70600000.0
2008-02-13 03:33:00,97.04,97.045,97.035,97.035,211800000.0
2008-02-13 03:34:00,97.035,97.035,96.99,96.99,611200000.0
2008-02-13 03:35:00,96.99,96.99,96.955,96.99,394800000.0
2008-02-13 03:36:00,96.99,96.99,96.96,96.99,411600000.0
2008-02-13 03:37:00,96.99,97.0,96.98,96.995,443100000.0
2008-02-13 03:38:00,96.995,97.015,96.98,96.99,594800000.0
2008-02-13 03:39:00,96.99,97.015,96.99,97.01,664900000.0
2008-02-13 03:40:00,97.01,97.015,97.01,97.015,363300000.0
2008-02-13 03:41:00,97.015,97.015,97.005,97.005,906000000.0
2008-02-13 03:42:00,97.005,97.015,97.005,97.015,715800000.0
2008-02-13 03:43:00,97.015,97.035,97.015,97.035,1120800000.0
2008-02-13 03:44:00,97.035,97.05,97.03,97.045,346100000.0
2008-02-13 03:45:00,97.045,97.045,97.03,97.035,460400000.0
2008-02-13 03:46:00,97.035,97.035,97.015,97.02,271200000.0
2008-02-13 03:47:00,97.02,97.03,97.02,97.02,61800000.0
2008-02-13 03:48:00,97.02,97.04,97.02,97.03,62000000.0
2008-02-13 03:49:00,97.03,97.035,97.02,97.025,478800000.0
2008-02-13 03:50:00,97.025,97.025,97.025,97.025,577500000.0
2008-02-13 03:51:00,97.025,97.03,97.01,97.03,117500000.0
2008-02-13 03:52:00,97.03,97.03,97.02,97.02,65100000.0
2008-02-13 03:53:00,97.02,97.02,96.99,97.01,97700000.0
2008-02-13 03:54:00,97.01,97.01,97.01,97.01,56700000.0
2008-02-13 03:55:00,97.01,97.03,97.01,97.03,175400000.0
2008-02-13 03:56:00,97.03,97.03,97.02,97.03,107500000.0
2008-02-13 03:57:00,97.03,97.03,97.0,97.005,85500000.0
2008-02-13 03:58:00,97.005,97.01,97.0,97.0,294800000.0
2008-02-13 03:59:00,97.0,97.005,96.99,96.99,196400000.0
2008-02-13 04:00:00,96.99,97.0,96.99,96.99,113700000.0
2008-02-13 04:01:00,96.99,97.01,96.99,97.01,216800000.0
2008-02-13 04:02:00,97.01,97.01,96.995,96.995,258800000.0
2008-02-13 04:03:00,96.995,97.0,96.99,96.99,101300000.0
2008-02-13 04:04:00,96.99,97.0,96.98,96.99,154500000.0
2008-02-13 04:05:00,96.99,97.005,96.985,97.0,328400000.0
2008-02-13 04:06:00,97.0,97.01,96.99,97.005,391000000.0
2008-02-13 04:07:00,97.005,97.01,97.005,97.01,374200000.0
2008-02-13 04:08:00,97.01,97.015,97.01,97.01,353700000.0
2008-02-13 04:09:00,97.01,97.01,96.985,96.995,544700000.0
2008-02-13 04:10:00,96.995,96.995,96.985,96.995,487300000.0
2008-02-13 04:11:00,96.995,97.005,96.99,97.0,304700000.0
2008-02-13 04:12:00,97.0,97.005,97.0,97.005,102000000.0
2008-02-13 04:13:00,97.005,97.02,97.0,97.02,458600000.0
2008-02-13 04:14:00,97.02,97.02,97.005,97.005,349400000.0
2008-02-13 04:15:00,97.005,97.01,97.0,97.0,154400000.0
2008-02-13 04:16:00,97.0,97.02,96.99,97.01,209600000.0
2008-02-13 04:17:00,97.01,97.02,97.01,97.01,71200000.0
2008-02-13 04:18:00,97.01,97.02,96.97,96.975,278700000.0
2008-02-13 04:19:00,96.975,96.99,96.975,96.975,255800000.0
2008-02-13 04:20:00,96.975,96.99,96.97,96.98,280800000.0
2008-02-13 04:21:00,96.98,96.99,96.98,96.99,178500000.0
2008-02-13 04:22:00,96.99,96.99,96.98,96.99,60100000.0
2008-02-13 04:23:00,96.99,97.0,96.98,96.98,93600000.0
2008-02-13 04:24:00,96.98,97.01,96.98,97.01,148800000.0
2008-02-13 04:25:00,97.01,97.03,97.01,97.02,101400000.0
2008-02-13 04:26:00,97.02,97.02,97.01,97.01,66500000.0
2008-02-13 04:27:00,97.01,97.02,96.99,97.005,166000000.0
2008-02-13 04:28:00,97.005,97.005,96.98,96.98,520200000.0
2008-02-13 04:29:00,96.98,96.98,96.88,96.89,387900000.0
2008-02-13 04:30:00,96.89,96.945,96.88,96.89,616200000.0
2008-02-13 04:31:00,96.89,96.945,96.88,96.935,277700000.0
2008-02-13 04:32:00,96.935,96.935,96.915,96.915,945200000.0
2008-02-13 04:33:00,96.915,96.915,96.905,96.91,436300000.0
2008-02-13 04:34:00,96.91,96.91,96.88,96.88,125200000.0
2008-02-13 04:35:00,96.88,96.88,96.85,96.86,148100000.0
2008-02-13 04:36:00,96.86,96.86,96.79,96.8,285700000.0
2008-02-13 04:37:00,96.8,96.825,96.795,96.82,461200000.0
2008-02-13 04:38:00,96.82,96.835,96.81,96.815,321000000.0
2008-02-13 04:39:00,96.815,96.84,96.815,96.825,484800000.0
2008-02-13 04:40:00,96.825,96.85,96.825,96.825,314200000.0
2008-02-13 04:41:00,96.825,96.835,96.82,96.82,492100000.0
2008-02-13 04:42:00,96.82,96.83,96.81,96.82,133700000.0
2008-02-13 04:43:00,96.82,96.82,96.8,96.8,107100000.0
2008-02-13 04:44:00,96.8,96.82,96.8,96.81,100700000.0
2008-02-13 04:45:00,96.81,96.83,96.81,96.82,78500000.0
2008-02-13 04:46:00,96.82,96.855,96.82,96.845,107200000.0
2008-02-13 04:47:00,96.83,96.84,96.81,96.81,82100000.0
2008-02-13 04:48:00,96.81,96.85,96.81,96.83,178400000.0
2008-02-13 04:49:00,96.83,96.86,96.83,96.85,135700000.0
2008-02-13 04:50:00,96.85,96.87,96.85,96.855,146800000.0
2008-02-13 04:51:00,96.855,96.86,96.84,96.86,132200000.0
2008-02-13 04:52:00,96.86,96.86,96.84,96.84,70900000.0
2008-02-13 04:53:00,96.84,96.845,96.83,96.84,237500000.0
2008-02-13 04:54:00,96.84,96.855,96.83,96.855,85600000.0
2008-02-13 04:55:00,96.86,96.895,96.86,96.875,117000000.0
2008-02-13 04:56:00,96.875,96.88,96.87,96.87,301300000.0
2008-02-13 04:57:00,96.87,96.87,96.86,96.865,400900000.0
2008-02-13 04:58:00,96.865,96.88,96.855,96.855,204800000.0
2008-02-13 04:59:00,96.855,96.875,96.85,96.87,167200000.0
2008-02-13 05:00:00,96.87,96.9,96.87,96.875,107400000.0
2008-02-13 05:01:00,96.875,96.9,96.87,96.875,514500000.0
2008-02-13 05:02:00,96.875,96.88,96.875,96.88,95000000.0
2008-02-13 05:03:00,96.88,96.88,96.865,96.87,393600000.0
2008-02-13 05:04:00,96.87,96.89,96.87,96.89,160600000.0
2008-02-13 05:05:00,96.89,96.91,96.89,96.89,85500000.0
2008-02-13 05:06:00,96.89,96.89,96.89,96.89,60300000.0
2008-02-13 05:07:00,96.89,96.89,96.87,96.885,168700000.0
2008-02-13 05:08:00,96.885,96.89,96.855,96.87,459600000.0
2008-02-13 05:09:00,96.87,96.895,96.86,96.89,202000000.0
2008-02-13 05:10:00,96.89,96.89,96.87,96.875,232500000.0
2008-02-13 05:11:00,96.875,96.875,96.87,96.875,566300000.0
2008-02-13 05:12:00,96.87,96.875,96.87,96.87,72800000.0
2008-02-13 05:13:00,96.87,96.87,96.85,96.855,537000000.0
2008-02-13 05:14:00,96.855,96.875,96.855,96.865,472800000.0
2008-02-13 05:15:00,96.865,96.88,96.86,96.88,326600000.0
2008-02-13 05:16:00,96.88,96.89,96.88,96.89,69500000.0
2008-02-13 05:17:00,96.89,96.89,96.87,96.875,168500000.0
2008-02-13 05:18:00,96.88,96.88,96.86,96.86,226700000.0
2008-02-13 05:19:00,96.86,96.88,96.85,96.88,98300000.0
2008-02-13 05:20:00,96.88,96.88,96.88,96.88,57900000.0
2008-02-13 05:21:00,96.88,96.88,96.86,96.86,63000000.0
2008-02-13 05:22:00,96.86,96.86,96.85,96.85,60000000.0
2008-02-13 05:23:00,96.85,96.86,96.85,96.85,90700000.0
2008-02-13 05:24:00,96.85,96.86,96.85,96.86,68100000.0
2008-02-13 05:25:00,96.86,96.86,96.85,96.85,59100000.0
2008-02-13 05:26:00,96.85,96.85,96.83,96.84,203800000.0
2008-02-13 05:27:00,96.84,96.87,96.84,96.84,108400000.0
2008-02-13 05:28:00,96.84,96.84,96.83,96.84,69800000.0
2008-02-13 05:29:00,96.84,96.85,96.84,96.84,59400000.0
2008-02-13 05:30:00,96.84,96.86,96.84,96.86,101300000.0
2008-02-13 05:31:00,96.86,96.895,96.86,96.89,491600000.0
2008-02-13 05:32:00,96.89,96.89,96.88,96.89,79300000.0
2008-02-13 05:33:00,96.89,96.89,96.87,96.87,92400000.0
2008-02-13 05:34:00,96.87,96.87,96.84,96.86,119200000.0
2008-02-13 05:35:00,96.86,96.86,96.86,96.86,60900000.0
2008-02-13 05:36:00,96.86,96.87,96.86,96.86,69000000.0
2008-02-13 05:37:00,96.86,96.87,96.85,96.85,89200000.0
2008-02-13 05:38:00,96.85,96.85,96.84,96.84,126200000.0
2008-02-13 05:39:00,96.84,96.85,96.84,96.84,104000000.0
2008-02-13 05:40:00,96.84,96.85,96.82,96.84,258600000.0
2008-02-13 05:41:00,96.84,96.855,96.84,96.85,91900000.0
2008-02-13 05:42:00,96.85,96.85,96.83,96.83,81400000.0
2008-02-13 05:43:00,96.83,96.83,96.83,96.83,60600000.0
2008-02-13 05:44:00,96.83,96.83,96.82,96.82,59000000.0
2008-02-13 05:45:00,96.82,96.82,96.81,96.82,93800000.0
2008-02-13 05:46:00,96.82,96.83,96.81,96.82,77400000.0
2008-02-13 05:47:00,96.82,96.84,96.82,96.825,266000000.0
2008-02-13 05:48:00,96.825,96.825,96.8,96.82,177800000.0
2008-02-13 05:49:00,96.82,96.82,96.81,96.81,56900000.0
2008-02-13 05:50:00,96.81,96.81,96.79,96.8,75500000.0
2008-02-13 05:51:00,96.8,96.82,96.8,96.81,98500000.0
2008-02-13 05:52:00,96.81,96.875,96.8,96.865,366700000.0
2008-02-13 05:53:00,96.865,96.875,96.815,96.86,500400000.0
2008-02-13 05:54:00,96.86,96.89,96.845,96.855,433100000.0
2008-02-13 05:55:00,96.855,96.855,96.815,96.825,643300000.0
2008-02-13 05:56:00,96.825,96.88,96.815,96.875,488700000.0
2008-02-13 05:57:00,96.875,96.875,96.87,96.87,104100000.0
2008-02-13 05:58:00,96.87,96.88,96.87,96.875,148800000.0
2008-02-13 05:59:00,96.875,96.89,96.875,96.89,619300000.0
2008-02-13 06:00:00,96.89,96.915,96.885,96.905,415300000.0
2008-02-13 06:01:00,96.905,96.915,96.9,96.905,682800000.0
2008-02-13 06:02:00,96.905,96.925,96.9,96.915,859100000.0
2008-02-13 06:03:00,96.915,96.94,96.91,96.94,436600000.0
2008-02-13 06:04:00,96.94,96.96,96.93,96.94,135600000.0
2008-02-13 06:05:00,96.94,96.96,96.935,96.95,177000000.0
2008-02-13 06:06:00,96.95,96.95,96.94,96.95,96300000.0
2008-02-13 06:07:00,96.95,96.95,96.93,96.93,163900000.0
2008-02-13 06:08:00,96.93,96.935,96.93,96.93,339300000.0
2008-02-13 06:09:00,96.93,96.94,96.93,96.93,79100000.0
2008-02-13 06:10:00,96.93,96.93,96.93,96.93,58200000.0
2008-02-13 06:11:00,96.93,96.94,96.93,96.93,79400000.0
2008-02-13 06:12:00,96.93,96.94,96.93,96.93,77900000.0
2008-02-13 06:13:00,96.93,96.93,96.92,96.92,67000000.0
2008-02-13 06:14:00,96.92,96.92,96.91,96.91,92300000.0
2008-02-13 06:15:00,96.91,96.92,96.885,96.91,202000000.0
2008-02-13 06:16:00,96.91,96.93,96.91,96.93,172300000.0
2008-02-13 06:17:00,96.93,96.93,96.905,96.91,92200000.0
2008-02-13 06:18:00,96.91,96.92,96.88,96.88,254600000.0
2008-02-13 06:19:00,96.88,96.89,96.845,96.86,364000000.0
2008-02-13 06:20:00,96.86,96.865,96.85,96.85,90800000.0
2008-02-13 06:21:00,96.85,96.85,96.84,96.84,94500000.0
2008-02-13 06:22:00,96.84,96.84,96.82,96.82,356700000.0
2008-02-13 06:23:00,96.82,96.835,96.82,96.835,655800000.0
2008-02-13 06:24:00,96.835,96.84,96.825,96.83,791100000.0
2008-02-13 06:25:00,96.83,96.845,96.82,96.825,575900000.0
2008-02-13 06:26:00,96.825,96.835,96.82,96.825,762000000.0
2008-02-13 06:27:00,96.825,96.84,96.825,96.84,489400000.0
2008-02-13 06:28:00,96.84,96.88,96.83,96.83,323800000.0
2008-02-13 06:29:00,96.83,96.845,96.815,96.815,1522800000.0
2008-02-13 06:30:00,96.815,96.835,96.815,96.825,758800000.0
2008-02-13 06:31:00,96.825,96.835,96.825,96.825,535800000.0
2008-02-13 06:32:00,96.825,96.845,96.825,96.845,614000000.0
2008-02-13 06:33:00,96.845,96.86,96.84,96.86,220100000.0
2008-02-13 06:34:00,96.86,96.875,96.855,96.855,640700000.0
2008-02-13 06:35:00,96.855,96.855,96.845,96.855,346700000.0
2008-02-13 06:36:00,96.855,96.855,96.845,96.845,614500000.0
2008-02-13 06:37:00,96.845,96.85,96.84,96.85,430000000.0
2008-02-13 06:38:00,96.85,96.855,96.84,96.84,346300000.0
2008-02-13 06:39:00,96.84,96.855,96.825,96.84,308700000.0
2008-02-13 06:40:00,96.84,96.845,96.84,96.845,258800000.0
2008-02-13 06:41:00,96.835,96.84,96.835,96.835,339700000.0
2008-02-13 06:42:00,96.835,96.835,96.835,96.835,439200000.0
2008-02-13 06:43:00,96.835,96.845,96.835,96.835,601800000.0
2008-02-13 06:44:00,96.835,96.845,96.83,96.84,358100000.0
2008-02-13 06:45:00,96.84,96.84,96.83,96.84,297100000.0
2008-02-13 06:46:00,96.84,96.84,96.84,96.84,58500000.0
2008-02-13 06:47:00,96.84,96.84,96.835,96.835,217200000.0
2008-02-13 06:48:00,96.835,96.835,96.835,96.835,314700000.0
2008-02-13 06:49:00,96.835,96.845,96.83,96.83,127800000.0
2008-02-13 06:50:00,96.83,96.83,96.83,96.83,55200000.0
2008-02-13 06:51:00,96.83,96.835,96.83,96.835,226200000.0
2008-02-13 06:52:00,96.835,96.84,96.825,96.835,495600000.0
2008-02-13 06:53:00,96.835,96.835,96.815,96.825,702900000.0
2008-02-13 06:54:00,96.825,96.845,96.82,96.82,462500000.0
2008-02-13 06:55:00,96.82,96.835,96.82,96.83,217200000.0
2008-02-13 06:56:00,96.83,96.84,96.82,96.835,483200000.0
2008-02-13 06:57:00,96.835,96.845,96.825,96.825,371100000.0
2008-02-13 06:58:00,96.825,96.84,96.82,96.835,582400000.0
2008-02-13 06:59:00,96.835,96.84,96.82,96.835,578000000.0
2008-02-13 07:00:00,96.835,96.84,96.825,96.825,252700000.0
2008-02-13 07:01:00,96.825,96.825,96.81,96.82,458100000.0
2008-02-13 07:02:00,96.82,96.82,96.785,96.81,117900000.0
2008-02-13 07:03:00,96.81,96.81,96.77,96.78,124300000.0
2008-02-13 07:04:00,96.78,96.795,96.74,96.785,734900000.0
2008-02-13 07:05:00,96.785,96.795,96.765,96.785,592100000.0
2008-02-13 07:06:00,96.785,96.8,96.765,96.79,481900000.0
2008-02-13 07:07:00,96.79,96.81,96.78,96.795,288800000.0
2008-02-13 07:08:00,96.795,96.805,96.785,96.795,622300000.0
2008-02-13 07:09:00,96.795,96.805,96.775,96.79,261700000.0
2008-02-13 07:10:00,96.79,96.81,96.79,96.81,140800000.0
2008-02-13 07:11:00,96.81,96.81,96.795,96.795,241400000.0
2008-02-13 07:12:00,96.795,96.81,96.795,96.81,101200000.0
2008-02-13 07:13:00,96.81,96.855,96.81,96.85,289200000.0
2008-02-13 07:14:00,96.85,96.85,96.84,96.85,120400000.0
2008-02-13 07:15:00,96.85,96.855,96.85,96.85,80200000.0
2008-02-13 07:16:00,96.85,96.85,96.835,96.835,376100000.0
2008-02-13 07:17:00,96.835,96.835,96.825,96.835,604700000.0
2008-02-13 07:18:00,96.835,96.835,96.83,96.835,827100000.0
2008-02-13 07:19:00,96.835,96.835,96.825,96.835,843400000.0
2008-02-13 07:20:00,96.835,96.835,96.83,96.835,481800000.0
2008-02-13 07:21:00,96.835,96.835,96.82,96.83,536600000.0
2008-02-13 07:22:00,96.83,96.84,96.82,96.82,265000000.0
2008-02-13 07:23:00,96.82,96.84,96.82,96.83,90500000.0
2008-02-13 07:24:00,96.83,96.83,96.81,96.815,293900000.0
2008-02-13 07:25:00,96.815,96.84,96.815,96.82,132100000.0
2008-02-13 07:26:00,96.82,96.84,96.82,96.84,276700000.0
2008-02-13 07:27:00,96.84,96.85,96.84,96.84,69600000.0
2008-02-13 07:28:00,96.84,96.85,96.83,96.845,142800000.0
2008-02-13 07:29:00,96.845,96.85,96.84,96.84,88700000.0
2008-02-13 07:30:00,96.84,96.86,96.84,96.86,74000000.0
2008-02-13 07:31:00,96.86,96.865,96.86,96.86,109800000.0
2008-02-13 07:32:00,96.86,96.87,96.85,96.87,201800000.0
2008-02-13 07:33:00,96.87,96.87,96.855,96.865,260400000.0
2008-02-13 07:34:00,96.865,96.885,96.86,96.885,435200000.0
2008-02-13 07:35:00,96.885,96.89,96.88,96.89,85700000.0
2008-02-13 07:36:00,96.89,96.91,96.89,96.91,252100000.0
2008-02-13 07:37:00,96.91,96.91,96.88,96.91,119400000.0
2008-02-13 07:38:00,96.91,96.91,96.87,96.87,392500000.0
2008-02-13 07:39:00,96.87,96.91,96.87,96.89,372500000.0
2008-02-13 07:40:00,96.89,96.895,96.885,96.885,1915600000.0
2008-02-13 07:41:00,96.885,96.895,96.885,96.895,843700000.0
2008-02-13 07:42:00,96.89,96.9,96.88,96.89,119700000.0
2008-02-13 07:43:00,96.89,96.89,96.89,96.89,108000000.0
2008-02-13 07:44:00,96.89,96.9,96.885,96.89,176500000.0
2008-02-13 07:45:00,96.89,96.89,96.88,96.88,71700000.0
2008-02-13 07:46:00,96.88,96.89,96.86,96.86,69800000.0
2008-02-13 07:47:00,96.86,96.875,96.86,96.875,310300000.0
2008-02-13 07:48:00,96.875,96.885,96.87,96.885,199300000.0
2008-02-13 07:49:00,96.885,96.885,96.865,96.885,563400000.0
2008-02-13 07:50:00,96.885,96.885,96.875,96.885,489300000.0
2008-02-13 07:51:00,96.885,96.895,96.88,96.895,465400000.0
2008-02-13 07:52:00,96.895,96.9,96.89,96.9,307900000.0
2008-02-13 07:53:00,96.9,96.905,96.89,96.895,307600000.0
2008-02-13 07:54:00,96.895,96.895,96.885,96.885,473600000.0
2008-02-13 07:55:00,96.885,96.895,96.88,96.89,112300000.0
2008-02-13 07:56:00,96.89,96.89,96.875,96.885,243200000.0
2008-02-13 07:57:00,96.885,96.905,96.88,96.895,338700000.0
2008-02-13 07:58:00,96.895,96.9,96.89,96.895,378600000.0
2008-02-13 07:59:00,96.895,96.905,96.89,96.895,402400000.0
2008-02-13 08:00:00,96.895,96.9,96.87,96.87,191900000.0
2008-02-13 08:01:00,96.87,96.875,96.85,96.86,359100000.0
2008-02-13 08:02:00,96.86,96.865,96.86,96.865,391900000.0
2008-02-13 08:03:00,96.865,96.865,96.86,96.86,331900000.0
2008-02-13 08:04:00,96.86,96.86,96.86,96.86,56700000.0
2008-02-13 08:05:00,96.86,96.865,96.85,96.85,102500000.0
2008-02-13 08:06:00,96.85,96.86,96.8,96.815,275000000.0
2008-02-13 08:07:00,96.815,96.815,96.75,96.785,785200000.0
2008-02-13 08:08:00,96.785,96.81,96.775,96.81,308300000.0
2008-02-13 08:09:00,96.81,96.81,96.79,96.8,66000000.0
2008-02-13 08:10:00,96.8,96.82,96.8,96.81,173800000.0
2008-02-13 08:11:00,96.81,96.81,96.805,96.81,190300000.0
2008-02-13 08:12:00,96.81,96.83,96.81,96.82,65100000.0
2008-02-13 08:13:00,96.82,96.82,96.81,96.82,66000000.0
2008-02-13 08:14:00,96.82,96.83,96.82,96.83,63000000.0
2008-02-13 08:15:00,96.83,96.83,96.82,96.82,65300000.0
2008-02-13 08:16:00,96.82,96.82,96.82,96.82,56700000.0
2008-02-13 08:17:00,96.82,96.82,96.805,96.805,177200000.0
2008-02-13 08:18:00,96.805,96.805,96.785,96.795,1695600000.0
2008-02-13 08:19:00,96.795,96.805,96.795,96.795,1483200000.0
2008-02-13 08:20:00,96.795,96.805,96.795,96.8,1045400000.0
2008-02-13 08:21:00,96.8,96.835,96.8,96.83,1209600000.0
2008-02-13 08:22:00,96.83,96.84,96.82,96.84,87300000.0
2008-02-13 08:23:00,96.84,96.84,96.83,96.83,78800000.0
2008-02-13 08:24:00,96.83,96.85,96.83,96.84,109700000.0
2008-02-13 08:25:00,96.84,96.84,96.815,96.815,211500000.0
2008-02-13 08:26:00,96.815,96.83,96.8,96.8,189500000.0
2008-02-13 08:27:00,96.8,96.805,96.755,96.775,639000000.0
2008-02-13 08:28:00,96.775,96.79,96.77,96.775,174100000.0
2008-02-13 08:29:00,96.775,96.78,96.76,96.77,370900000.0
2008-02-13 08:30:00,96.77,96.79,96.755,96.77,290500000.0
2008-02-13 08:31:00,96.77,96.77,96.725,96.73,419000000.0
2008-02-13 08:32:00,96.73,96.74,96.68,96.69,116900000.0
2008-02-13 08:33:00,96.69,96.69,96.665,96.68,218800000.0
2008-02-13 08:34:00,96.68,96.69,96.625,96.625,339500000.0
2008-02-13 08:35:00,96.625,96.625,96.57,96.585,457900000.0
2008-02-13 08:36:00,96.585,96.61,96.575,96.585,448300000.0
2008-02-13 08:37:00,96.585,96.59,96.575,96.59,420300000.0
2008-02-13 08:38:00,96.59,96.59,96.55,96.55,414500000.0
2008-02-13 08:39:00,96.55,96.555,96.49,96.515,471100000.0
2008-02-13 08:40:00,96.525,96.565,96.515,96.515,468100000.0
2008-02-13 08:41:00,96.515,96.525,96.5,96.51,357400000.0
2008-02-13 08:42:00,96.515,96.515,96.405,96.405,838000000.0
2008-02-13 08:43:00,96.415,96.415,96.335,96.385,788100000.0
2008-02-13 08:44:00,96.375,96.45,96.375,96.415,477100000.0
2008-02-13 08:45:00,96.415,96.46,96.415,96.45,146600000.0
2008-02-13 08:46:00,96.45,96.49,96.45,96.48,113700000.0
2008-02-13 08:47:00,96.48,96.49,96.47,96.47,160200000.0
2008-02-13 08:48:00,96.47,96.47,96.45,96.455,133800000.0
2008-02-13 08:49:00,96.455,96.46,96.43,96.43,194800000.0
2008-02-13 08:50:00,96.43,96.43,96.385,96.4,885700000.0
2008-02-13 08:51:00,96.4,96.42,96.39,96.415,446700000.0
2008-02-13 08:52:00,96.415,96.44,96.41,96.43,199900000.0
2008-02-13 08:53:00,96.43,96.45,96.42,96.45,146100000.0
2008-02-13 08:54:00,96.45,96.46,96.44,96.46,126000000.0
2008-02-13 08:55:00,96.46,96.5,96.46,96.485,210900000.0
2008-02-13 08:56:00,96.485,96.485,96.47,96.485,643700000.0
2008-02-13 08:57:00,96.485,96.485,96.48,96.48,618800000.0
2008-02-13 08:58:00,96.48,96.515,96.475,96.515,1025500000.0
2008-02-13 08:59:00,96.515,96.59,96.515,96.565,422100000.0
2008-02-13 09:00:00,96.565,96.605,96.555,96.59,663100000.0
2008-02-13 09:01:00,96.59,96.62,96.575,96.62,616900000.0
2008-02-13 09:02:00,96.62,96.62,96.565,96.575,317500000.0
2008-02-13 09:03:00,96.575,96.625,96.56,96.625,295100000.0
2008-02-13 09:04:00,96.625,96.645,96.62,96.62,480800000.0
2008-02-13 09:05:00,96.62,96.66,96.615,96.64,670000000.0
2008-02-13 09:06:00,96.64,96.67,96.63,96.64,416100000.0
2008-02-13 09:07:00,96.64,96.64,96.605,96.625,593100000.0
2008-02-13 09:08:00,96.625,96.625,96.55,96.61,690200000.0
2008-02-13 09:09:00,96.61,96.61,96.57,96.58,268400000.0
2008-02-13 09:10:00,96.58,96.595,96.58,96.59,155800000.0
2008-02-13 09:11:00,96.59,96.605,96.565,96.595,330400000.0
2008-02-13 09:12:00,96.595,96.595,96.54,96.565,383900000.0
2008-02-13 09:13:00,96.565,96.585,96.55,96.58,140700000.0
2008-02-13 09:14:00,96.58,96.6,96.58,96.595,505900000.0
2008-02-13 09:15:00,96.595,96.615,96.59,96.605,363900000.0
2008-02-13 09:16:00,96.61,96.62,96.605,96.61,203400000.0
2008-02-13 09:17:00,96.61,96.61,96.59,96.6,338300000.0
2008-02-13 09:18:00,96.6,96.625,96.595,96.62,364900000.0
2008-02-13 09:19:00,96.62,96.625,96.585,96.585,261000000.0
2008-02-13 09:20:00,96.585,96.635,96.585,96.615,1330800000.0
2008-02-13 09:21:00,96.615,96.615,96.605,96.61,1044100000.0
2008-02-13 09:22:00,96.61,96.62,96.605,96.615,409600000.0
2008-02-13 09:23:00,96.615,96.64,96.61,96.62,739900000.0
2008-02-13 09:24:00,96.62,96.645,96.615,96.635,1080300000.0
2008-02-13 09:25:00,96.635,96.635,96.63,96.635,962700000.0
2008-02-13 09:26:00,96.635,96.645,96.63,96.645,782400000.0
2008-02-13 09:27:00,96.645,96.65,96.635,96.65,326900000.0
2008-02-13 09:28:00,96.65,96.65,96.61,96.61,341200000.0
2008-02-13 09:29:00,96.61,96.635,96.58,96.61,538800000.0
2008-02-13 09:30:00,96.61,96.63,96.61,96.62,157800000.0
2008-02-13 09:31:00,96.62,96.62,96.58,96.585,81300000.0
2008-02-13 09:32:00,96.585,96.585,96.54,96.55,215700000.0
2008-02-13 09:33:00,96.55,96.57,96.55,96.55,65300000.0
2008-02-13 09:34:00,96.55,96.58,96.55,96.555,273400000.0
2008-02-13 09:35:00,96.555,96.57,96.53,96.54,121500000.0
2008-02-13 09:36:00,96.54,96.54,96.475,96.49,172800000.0
2008-02-13 09:37:00,96.49,96.53,96.49,96.53,66000000.0
2008-02-13 09:38:00,96.53,96.56,96.51,96.53,558200000.0
2008-02-13 09:39:00,96.53,96.6,96.495,96.6,426500000.0
2008-02-13 09:40:00,96.6,96.62,96.545,96.61,111500000.0
2008-02-13 09:41:00,96.61,96.61,96.57,96.58,280000000.0
2008-02-13 09:42:00,96.58,96.59,96.555,96.57,81900000.0
2008-02-13 09:43:00,96.57,96.58,96.55,96.55,69900000.0
2008-02-13 09:44:00,96.55,96.59,96.55,96.59,155800000.0
2008-02-13 09:45:00,96.59,96.64,96.59,96.63,296700000.0
2008-02-13 09:46:00,96.63,96.71,96.63,96.69,117100000.0
2008-02-13 09:47:00,96.69,96.7,96.67,96.69,74000000.0
2008-02-13 09:48:00,96.69,96.72,96.68,96.69,129900000.0
2008-02-13 09:49:00,96.69,96.69,96.67,96.68,120900000.0
2008-02-13 09:50:00,96.68,96.69,96.67,96.69,31000000.0
2008-02-13 09:51:00,96.69,96.71,96.68,96.68,22900000.0
2008-02-13 09:52:00,96.68,96.7,96.68,96.68,22200000.0
2008-02-13 09:53:00,96.68,96.68,96.665,96.675,83200000.0
2008-02-13 09:54:00,96.675,96.71,96.675,96.695,412900000.0
2008-02-13 09:55:00,96.695,96.71,96.69,96.69,226600000.0
2008-02-13 09:56:00,96.69,96.71,96.67,96.7,76400000.0
2008-02-13 09:57:00,96.7,96.725,96.7,96.71,40600000.0
2008-02-13 09:58:00,96.71,96.72,96.69,96.695,88700000.0
2008-02-13 09:59:00,96.695,96.71,96.68,96.69,247500000.0
2008-02-13 10:00:00,96.69,96.7,96.62,96.65,51800000.0
2008-02-13 10:01:00,96.65,96.66,96.61,96.63,59800000.0
2008-02-13 10:02:00,96.63,96.65,96.605,96.605,96900000.0
2008-02-13 10:03:00,96.605,96.62,96.57,96.58,235700000.0
2008-02-13 10:04:00,96.58,96.58,96.455,96.5,98300000.0
2008-02-13 10:05:00,96.5,96.55,96.5,96.55,91200000.0
2008-02-13 10:06:00,96.55,96.58,96.55,96.55,32100000.0
2008-02-13 10:07:00,96.55,96.57,96.5,96.535,155000000.0
2008-02-13 10:08:00,96.535,96.54,96.5,96.54,58600000.0
2008-02-13 10:09:00,96.54,96.55,96.52,96.52,236500000.0
2008-02-13 10:10:00,96.52,96.525,96.46,96.47,241000000.0
2008-02-13 10:11:00,96.47,96.53,96.42,96.43,78700000.0
2008-02-13 10:12:00,96.43,96.47,96.43,96.46,172600000.0
2008-02-13 10:13:00,96.46,96.46,96.345,96.365,262600000.0
2008-02-13 10:14:00,96.36,96.44,96.345,96.415,590600000.0
2008-02-13 10:15:00,96.42,96.44,96.39,96.4,96600000.0
2008-02-13 10:16:00,96.4,96.4,96.365,96.365,153600000.0
2008-02-13 10:17:00,96.36,96.405,96.35,96.35,322900000.0
2008-02-13 10:18:00,96.35,96.4,96.345,96.365,380000000.0
2008-02-13 10:19:00,96.365,96.45,96.36,96.45,387400000.0
2008-02-13 10:20:00,96.45,96.47,96.43,96.44,126700000.0
2008-02-13 10:21:00,96.44,96.46,96.43,96.44,64400000.0
2008-02-13 10:22:00,96.44,96.445,96.34,96.345,247200000.0
2008-02-13 10:23:00,96.345,96.345,96.2,96.27,174000000.0
2008-02-13 10:24:00,96.27,96.32,96.26,96.27,272800000.0
2008-02-13 10:25:00,96.27,96.3,96.265,96.27,82300000.0
2008-02-13 10:26:00,96.27,96.28,96.095,96.135,711100000.0
2008-02-13 10:27:00,96.135,96.21,96.135,96.205,234500000.0
2008-02-13 10:28:00,96.205,96.21,96.15,96.18,148800000.0
2008-02-13 10:29:00,96.18,96.195,96.15,96.17,243600000.0
2008-02-13 10:30:00,96.17,96.18,96.12,96.13,104500000.0
2008-02-13 10:31:00,96.13,96.195,96.11,96.17,119800000.0
2008-02-13 10:32:00,96.17,96.19,96.14,96.175,69800000.0
2008-02-13 10:33:00,96.175,96.25,96.165,96.235,73200000.0
2008-02-13 10:34:00,96.235,96.31,96.215,96.29,143000000.0
2008-02-13 10:35:00,96.29,96.3,96.235,96.25,355900000.0
2008-02-13 10:36:00,96.25,96.26,96.24,96.25,106300000.0
2008-02-13 10:37:00,96.25,96.26,96.24,96.25,50500000.0
2008-02-13 10:38:00,96.25,96.29,96.25,96.28,76500000.0
2008-02-13 10:39:00,96.28,96.28,96.24,96.245,217000000.0
2008-02-13 10:40:00,96.245,96.26,96.21,96.22,164300000.0
2008-02-13 10:41:00,96.22,96.25,96.2,96.2,187000000.0
2008-02-13 10:42:00,96.2,96.21,96.14,96.15,59500000.0
2008-02-13 10:43:00,96.16,96.21,96.16,96.18,269900000.0
2008-02-13 10:44:00,96.18,96.21,96.18,96.19,75300000.0
2008-02-13 10:45:00,96.19,96.22,96.19,96.21,33300000.0
2008-02-13 10:46:00,96.21,96.23,96.19,96.23,79800000.0
2008-02-13 10:47:00,96.23,96.23,96.2,96.21,270500000.0
2008-02-13 10:48:00,96.21,96.23,96.2,96.21,207900000.0
2008-02-13 10:49:00,96.21,96.21,96.145,96.17,102900000.0
2008-02-13 10:50:00,96.17,96.21,96.16,96.21,34200000.0
2008-02-13 10:51:00,96.21,96.22,96.145,96.16,385000000.0
2008-02-13 10:52:00,96.16,96.175,96.12,96.12,109900000.0
2008-02-13 10:53:00,96.12,96.13,96.09,96.1,189100000.0
2008-02-13 10:54:00,96.1,96.1,96.08,96.1,88500000.0
2008-02-13 10:55:00,96.1,96.19,96.1,96.18,104600000.0
2008-02-13 10:56:00,96.18,96.19,96.17,96.17,45300000.0
2008-02-13 10:57:00,96.17,96.18,96.12,96.14,131700000.0
2008-02-13 10:58:00,96.14,96.2,96.14,96.2,52200000.0
2008-02-13 10:59:00,96.195,96.24,96.18,96.21,133700000.0
2008-02-13 11:00:00,96.21,96.25,96.2,96.25,37900000.0
2008-02-13 11:01:00,96.26,96.28,96.24,96.255,144200000.0
2008-02-13 11:02:00,96.255,96.26,96.235,96.26,195100000.0
2008-02-13 11:03:00,96.26,96.27,96.25,96.26,27400000.0
2008-02-13 11:04:00,96.26,96.26,96.235,96.25,49000000.0
2008-02-13 11:05:00,96.25,96.27,96.25,96.26,16200000.0
2008-02-13 11:06:00,96.26,96.33,96.26,96.33,35700000.0
2008-02-13 11:07:00,96.33,96.34,96.31,96.31,40300000.0
2008-02-13 11:08:00,96.31,96.34,96.31,96.33,30400000.0
2008-02-13 11:09:00,96.33,96.33,96.32,96.33,31200000.0
2008-02-13 11:10:00,96.33,96.33,96.275,96.28,132600000.0
2008-02-13 11:11:00,96.28,96.29,96.26,96.26,90200000.0
2008-02-13 11:12:00,96.26,96.265,96.23,96.23,172700000.0
2008-02-13 11:13:00,96.23,96.25,96.21,96.23,90400000.0
2008-02-13 11:14:00,96.23,96.28,96.22,96.24,203400000.0
2008-02-13 11:15:00,96.24,96.26,96.24,96.245,54500000.0
2008-02-13 11:16:00,96.24,96.29,96.24,96.29,104300000.0
2008-02-13 11:17:00,96.29,96.32,96.28,96.31,63100000.0
2008-02-13 11:18:00,96.31,96.33,96.295,96.33,271300000.0
2008-02-13 11:19:00,96.33,96.37,96.33,96.36,128200000.0
2008-02-13 11:20:00,96.36,96.37,96.355,96.37,111800000.0
2008-02-13 11:21:00,96.37,96.37,96.35,96.36,51500000.0
2008-02-13 11:22:00,96.36,96.37,96.35,96.37,58800000.0
2008-02-13 11:23:00,96.37,96.38,96.37,96.38,48300000.0
2008-02-13 11:24:00,96.38,96.39,96.36,96.37,38700000.0
2008-02-13 11:25:00,96.37,96.39,96.36,96.37,64000000.0
2008-02-13 11:26:00,96.37,96.38,96.37,96.38,4400000.0
2008-02-13 11:27:00,96.38,96.39,96.37,96.39,30200000.0
2008-02-13 11:28:00,96.385,96.42,96.385,96.42,40500000.0
2008-02-13 11:29:00,96.42,96.45,96.41,96.43,37000000.0
2008-02-13 11:30:00,96.43,96.43,96.39,96.39,62600000.0
2008-02-13 11:31:00,96.39,96.41,96.39,96.4,33800000.0
2008-02-13 11:32:00,96.4,96.41,96.4,96.4,10900000.0
2008-02-13 11:33:00,96.4,96.42,96.39,96.39,32900000.0
2008-02-13 11:34:00,96.395,96.41,96.395,96.4,33600000.0
2008-02-13 11:35:00,96.41,96.42,96.4,96.4,34000000.0
2008-02-13 11:36:00,96.4,96.45,96.4,96.45,31800000.0
2008-02-13 11:37:00,96.45,96.49,96.43,96.49,61400000.0
2008-02-13 11:38:00,96.49,96.49,96.43,96.43,39300000.0
2008-02-13 11:39:00,96.43,96.445,96.42,96.42,23800000.0
2008-02-13 11:40:00,96.415,96.43,96.415,96.43,32900000.0
2008-02-13 11:41:00,96.43,96.45,96.41,96.45,31900000.0
2008-02-13 11:42:00,96.45,96.47,96.45,96.46,39600000.0
2008-02-13 11:43:00,96.46,96.49,96.46,96.48,18300000.0
2008-02-13 11:44:00,96.48,96.485,96.47,96.47,11200000.0
2008-02-13 11:45:00,96.47,96.47,96.45,96.45,27200000.0
2008-02-13 11:46:00,96.45,96.48,96.43,96.48,39300000.0
2008-02-13 11:47:00,96.48,96.48,96.44,96.45,39800000.0
2008-02-13 11:48:00,96.45,96.46,96.41,96.41,73700000.0
2008-02-13 11:49:00,96.41,96.46,96.41,96.44,62300000.0
2008-02-13 11:50:00,96.44,96.49,96.43,96.47,43700000.0
2008-02-13 11:51:00,96.475,96.51,96.46,96.46,63000000.0
2008-02-13 11:52:00,96.46,96.49,96.45,96.48,30500000.0
2008-02-13 11:53:00,96.48,96.515,96.48,96.49,62900000.0
2008-02-13 11:54:00,96.49,96.51,96.48,96.48,112700000.0
2008-02-13 11:55:00,96.48,96.48,96.48,96.48,205700000.0
2008-02-13 11:56:00,96.48,96.49,96.45,96.45,193300000.0
2008-02-13 11:57:00,96.45,96.47,96.41,96.425,62900000.0
2008-02-13 11:58:00,96.425,96.435,96.41,96.41,47300000.0
2008-02-13 11:59:00,96.41,96.46,96.41,96.44,67600000.0
2008-02-13 12:00:00,96.44,96.46,96.43,96.44,48600000.0
2008-02-13 12:01:00,96.44,96.505,96.43,96.49,45600000.0
2008-02-13 12:02:00,96.49,96.55,96.47,96.525,83100000.0
2008-02-13 12:03:00,96.525,96.535,96.485,96.485,63400000.0
2008-02-13 12:04:00,96.495,96.52,96.48,96.51,54700000.0
2008-02-13 12:05:00,96.51,96.55,96.51,96.53,35400000.0
2008-02-13 12:06:00,96.53,96.54,96.515,96.515,45800000.0
2008-02-13 12:07:00,96.515,96.57,96.505,96.57,59200000.0
2008-02-13 12:08:00,96.57,96.57,96.54,96.56,66000000.0
2008-02-13 12:09:00,96.56,96.59,96.545,96.56,74800000.0
2008-02-13 12:10:00,96.56,96.58,96.53,96.53,59900000.0
2008-02-13 12:11:00,96.53,96.565,96.52,96.56,51800000.0
2008-02-13 12:12:00,96.56,96.61,96.56,96.585,59800000.0
2008-02-13 12:13:00,96.595,96.61,96.56,96.56,72400000.0
2008-02-13 12:14:00,96.56,96.58,96.55,96.575,41100000.0
2008-02-13 12:15:00,96.575,96.6,96.575,96.59,54800000.0
2008-02-13 12:16:00,96.59,96.59,96.545,96.55,73900000.0
2008-02-13 12:17:00,96.545,96.57,96.52,96.52,112300000.0
2008-02-13 12:18:00,96.515,96.525,96.49,96.51,107300000.0
2008-02-13 12:19:00,96.51,96.51,96.47,96.49,112700000.0
2008-02-13 12:20:00,96.49,96.5,96.47,96.5,109400000.0
2008-02-13 12:21:00,96.5,96.5,96.46,96.46,65000000.0
2008-02-13 12:22:00,96.46,96.47,96.44,96.46,178900000.0
2008-02-13 12:23:00,96.46,96.465,96.38,96.39,202700000.0
2008-02-13 12:24:00,96.39,96.44,96.36,96.41,116500000.0
2008-02-13 12:25:00,96.4,96.435,96.375,96.43,104300000.0
2008-02-13 12:26:00,96.43,96.485,96.43,96.465,232600000.0
2008-02-13 12:27:00,96.465,96.47,96.43,96.435,84600000.0
2008-02-13 12:28:00,96.435,96.44,96.415,96.44,128400000.0
2008-02-13 12:29:00,96.44,96.46,96.44,96.455,39300000.0
2008-02-13 12:30:00,96.455,96.46,96.44,96.44,31300000.0
2008-02-13 12:31:00,96.44,96.44,96.405,96.42,178000000.0
2008-02-13 12:32:00,96.42,96.43,96.4,96.43,157800000.0
2008-02-13 12:33:00,96.43,96.46,96.41,96.45,243100000.0
2008-02-13 12:34:00,96.45,96.47,96.42,96.46,98700000.0
2008-02-13 12:35:00,96.46,96.51,96.45,96.51,108200000.0
2008-02-13 12:36:00,96.51,96.52,96.49,96.49,61000000.0
2008-02-13 12:37:00,96.49,96.515,96.49,96.505,94800000.0
2008-02-13 12:38:00,96.505,96.535,96.47,96.48,309100000.0
2008-02-13 12:39:00,96.48,96.5,96.48,96.5,40800000.0
2008-02-13 12:40:00,96.5,96.53,96.49,96.52,130200000.0
2008-02-13 12:41:00,96.52,96.565,96.52,96.565,132800000.0
2008-02-13 12:42:00,96.565,96.565,96.55,96.565,122300000.0
2008-02-13 12:43:00,96.565,96.59,96.565,96.59,90300000.0
2008-02-13 12:44:00,96.59,96.6,96.51,96.515,154000000.0
2008-02-13 12:45:00,96.51,96.53,96.5,96.53,197500000.0
2008-02-13 12:46:00,96.53,96.54,96.49,96.495,299000000.0
2008-02-13 12:47:00,96.5,96.505,96.46,96.48,152800000.0
2008-02-13 12:48:00,96.48,96.625,96.48,96.625,181700000.0
2008-02-13 12:49:00,96.625,96.665,96.6,96.64,376900000.0
2008-02-13 12:50:00,96.64,96.655,96.62,96.645,173300000.0
2008-02-13 12:51:00,96.645,96.7,96.64,96.7,299700000.0
2008-02-13 12:52:00,96.7,96.725,96.69,96.71,234500000.0
2008-02-13 12:53:00,96.705,96.72,96.66,96.67,212100000.0
2008-02-13 12:54:00,96.675,96.73,96.675,96.685,188300000.0
2008-02-13 12:55:00,96.685,96.745,96.685,96.71,163000000.0
2008-02-13 12:56:00,96.715,96.73,96.66,96.665,394300000.0
2008-02-13 12:57:00,96.665,96.675,96.635,96.66,281100000.0
2008-02-13 12:58:00,96.66,96.68,96.62,96.66,134100000.0
2008-02-13 12:59:00,96.66,96.67,96.64,96.65,145200000.0
2008-02-13 13:00:00,96.65,96.66,96.63,96.64,163200000.0
2008-02-13 13:01:00,96.64,96.65,96.63,96.63,122000000.0
2008-02-13 13:02:00,96.63,96.63,96.585,96.585,259100000.0
2008-02-13 13:03:00,96.585,96.6,96.54,96.56,122400000.0
2008-02-13 13:04:00,96.56,96.6,96.55,96.57,169400000.0
2008-02-13 13:05:00,96.57,96.6,96.555,96.58,135900000.0
2008-02-13 13:06:00,96.58,96.58,96.475,96.48,141900000.0
2008-02-13 13:07:00,96.475,96.49,96.425,96.47,283500000.0
2008-02-13 13:08:00,96.465,96.52,96.46,96.52,195800000.0
2008-02-13 13:09:00,96.52,96.52,96.46,96.515,143700000.0
2008-02-13 13:10:00,96.515,96.515,96.46,96.47,169600000.0
2008-02-13 13:11:00,96.47,96.5,96.43,96.44,319500000.0
2008-02-13 13:12:00,96.44,96.47,96.44,96.44,139900000.0
2008-02-13 13:13:00,96.44,96.45,96.43,96.43,93300000.0
2008-02-13 13:14:00,96.43,96.48,96.43,96.45,72700000.0
2008-02-13 13:15:00,96.45,96.48,96.45,96.47,193300000.0
2008-02-13 13:16:00,96.48,96.49,96.475,96.49,59600000.0
2008-02-13 13:17:00,96.49,96.49,96.47,96.47,49800000.0
2008-02-13 13:18:00,96.47,96.48,96.45,96.48,54000000.0
2008-02-13 13:19:00,96.48,96.51,96.47,96.495,135900000.0
2008-02-13 13:20:00,96.49,96.5,96.48,96.49,110400000.0
2008-02-13 13:21:00,96.49,96.5,96.475,96.475,29500000.0
2008-02-13 13:22:00,96.485,96.5,96.46,96.47,59900000.0
2008-02-13 13:23:00,96.47,96.48,96.375,96.38,104100000.0
2008-02-13 13:24:00,96.385,96.41,96.385,96.4,42300000.0
2008-02-13 13:25:00,96.4,96.42,96.395,96.42,61300000.0
2008-02-13 13:26:00,96.42,96.43,96.395,96.43,59000000.0
2008-02-13 13:27:00,96.43,96.46,96.42,96.46,71100000.0
2008-02-13 13:28:00,96.46,96.46,96.44,96.45,39600000.0
2008-02-13 13:29:00,96.45,96.46,96.45,96.46,43100000.0
2008-02-13 13:30:00,96.46,96.47,96.45,96.455,79400000.0
2008-02-13 13:31:00,96.45,96.46,96.44,96.46,119800000.0
2008-02-13 13:32:00,96.46,96.47,96.435,96.45,50500000.0
2008-02-13 13:33:00,96.45,96.46,96.435,96.45,55300000.0
2008-02-13 13:34:00,96.455,96.485,96.45,96.485,86000000.0
2008-02-13 13:35:00,96.485,96.49,96.46,96.46,45400000.0
2008-02-13 13:36:00,96.46,96.48,96.455,96.46,66700000.0
2008-02-13 13:37:00,96.46,96.53,96.46,96.53,36800000.0
2008-02-13 13:38:00,96.53,96.595,96.525,96.545,88200000.0
2008-02-13 13:39:00,96.54,96.56,96.51,96.56,74100000.0
2008-02-13 13:40:00,96.56,96.58,96.545,96.575,48200000.0
2008-02-13 13:41:00,96.565,96.565,96.53,96.545,86200000.0
2008-02-13 13:42:00,96.545,96.58,96.53,96.58,94000000.0
2008-02-13 13:43:00,96.58,96.585,96.565,96.575,80800000.0
2008-02-13 13:44:00,96.575,96.59,96.55,96.56,77000000.0
2008-02-13 13:45:00,96.56,96.56,96.51,96.52,123500000.0
2008-02-13 13:46:00,96.52,96.55,96.515,96.53,73700000.0
2008-02-13 13:47:00,96.53,96.565,96.53,96.56,102000000.0
2008-02-13 13:48:00,96.56,96.59,96.545,96.575,116600000.0
2008-02-13 13:49:00,96.575,96.58,96.5,96.52,171600000.0
2008-02-13 13:50:00,96.52,96.535,96.495,96.525,67400000.0
2008-02-13 13:51:00,96.525,96.555,96.525,96.55,151400000.0
2008-02-13 13:52:00,96.55,96.56,96.53,96.54,201400000.0
2008-02-13 13:53:00,96.54,96.555,96.525,96.55,49600000.0
2008-02-13 13:54:00,96.55,96.56,96.54,96.545,35200000.0
2008-02-13 13:55:00,96.55,96.55,96.505,96.54,109900000.0
2008-02-13 13:56:00,96.54,96.59,96.54,96.58,61100000.0
2008-02-13 13:57:00,96.575,96.58,96.54,96.545,43000000.0
2008-02-13 13:58:00,96.545,96.56,96.54,96.545,24200000.0
2008-02-13 13:59:00,96.545,96.565,96.545,96.56,42800000.0
2008-02-13 14:00:00,96.56,96.575,96.55,96.57,54100000.0
2008-02-13 14:01:00,96.57,96.575,96.55,96.55,32200000.0
2008-02-13 14:02:00,96.55,96.555,96.54,96.55,34600000.0
2008-02-13 14:03:00,96.55,96.55,96.535,96.54,82600000.0
2008-02-13 14:04:00,96.54,96.555,96.53,96.545,40100000.0
2008-02-13 14:05:00,96.545,96.56,96.54,96.55,27200000.0
2008-02-13 14:06:00,96.55,96.58,96.52,96.56,110600000.0
2008-02-13 14:07:00,96.56,96.575,96.54,96.57,49900000.0
2008-02-13 14:08:00,96.575,96.585,96.56,96.58,48100000.0
2008-02-13 14:09:00,96.58,96.63,96.58,96.61,66000000.0
2008-02-13 14:10:00,96.61,96.62,96.6,96.605,72400000.0
2008-02-13 14:11:00,96.605,96.68,96.605,96.65,120200000.0
2008-02-13 14:12:00,96.65,96.695,96.65,96.685,126600000.0
2008-02-13 14:13:00,96.685,96.72,96.665,96.7,248000000.0
2008-02-13 14:14:00,96.7,96.72,96.68,96.68,163000000.0
2008-02-13 14:15:00,96.69,96.69,96.68,96.685,35100000.0
2008-02-13 14:16:00,96.685,96.7,96.68,96.69,242300000.0
2008-02-13 14:17:00,96.69,96.69,96.67,96.67,125100000.0
2008-02-13 14:18:00,96.67,96.675,96.64,96.67,71600000.0
2008-02-13 14:19:00,96.67,96.685,96.67,96.685,63200000.0
2008-02-13 14:20:00,96.7,96.71,96.68,96.68,76800000.0
2008-02-13 14:21:00,96.68,96.71,96.68,96.69,110900000.0
2008-02-13 14:22:00,96.69,96.705,96.69,96.7,38900000.0
2008-02-13 14:23:00,96.7,96.735,96.7,96.72,209800000.0
2008-02-13 14:24:00,96.72,96.75,96.72,96.745,60100000.0
2008-02-13 14:25:00,96.755,96.76,96.74,96.74,58300000.0
2008-02-13 14:26:00,96.74,96.77,96.74,96.77,76900000.0
2008-02-13 14:27:00,96.765,96.77,96.75,96.77,160700000.0
2008-02-13 14:28:00,96.77,96.77,96.77,96.77,34600000.0
2008-02-13 14:29:00,96.77,96.77,96.76,96.76,35500000.0
2008-02-13 14:30:00,96.76,96.77,96.74,96.75,136000000.0
2008-02-13 14:31:00,96.75,96.755,96.715,96.72,170100000.0
2008-02-13 14:32:00,96.72,96.725,96.7,96.71,121400000.0
2008-02-13 14:33:00,96.715,96.715,96.71,96.71,39000000.0
2008-02-13 14:34:00,96.71,96.715,96.7,96.7,43600000.0
2008-02-13 14:35:00,96.7,96.705,96.665,96.67,50700000.0
2008-02-13 14:36:00,96.67,96.7,96.655,96.7,66400000.0
2008-02-13 14:37:00,96.7,96.7,96.66,96.67,85300000.0
2008-02-13 14:38:00,96.67,96.68,96.67,96.67,31400000.0
2008-02-13 14:39:00,96.67,96.68,96.66,96.68,36200000.0
2008-02-13 14:40:00,96.68,96.68,96.63,96.66,119900000.0
2008-02-13 14:41:00,96.66,96.66,96.65,96.65,31200000.0
2008-02-13 14:42:00,96.65,96.65,96.64,96.64,61500000.0
2008-02-13 14:43:00,96.64,96.67,96.62,96.66,73500000.0
2008-02-13 14:44:00,96.66,96.67,96.63,96.67,87700000.0
2008-02-13 14:45:00,96.67,96.67,96.625,96.625,126200000.0
2008-02-13 14:46:00,96.625,96.63,96.61,96.61,166900000.0
2008-02-13 14:47:00,96.61,96.61,96.58,96.58,123900000.0
2008-02-13 14:48:00,96.58,96.615,96.58,96.61,40200000.0
2008-02-13 14:49:00,96.61,96.64,96.61,96.63,67700000.0
2008-02-13 14:50:00,96.63,96.64,96.62,96.64,53100000.0
2008-02-13 14:51:00,96.64,96.64,96.57,96.59,158500000.0
2008-02-13 14:52:00,96.59,96.6,96.56,96.58,47700000.0
2008-02-13 14:53:00,96.58,96.61,96.58,96.6,39000000.0
2008-02-13 14:54:00,96.6,96.6,96.55,96.58,67700000.0
2008-02-13 14:55:00,96.58,96.58,96.555,96.555,51500000.0
2008-02-13 14:56:00,96.555,96.56,96.54,96.54,262700000.0
2008-02-13 14:57:00,96.54,96.55,96.535,96.54,384100000.0
2008-02-13 14:58:00,96.54,96.545,96.495,96.515,304900000.0
2008-02-13 14:59:00,96.51,96.54,96.51,96.535,298700000.0
2008-02-13 15:00:00,96.535,96.535,96.46,96.495,308700000.0
2008-02-13 15:01:00,96.495,96.5,96.46,96.5,325900000.0
2008-02-13 15:02:00,96.5,96.505,96.485,96.485,85700000.0
2008-02-13 15:03:00,96.485,96.55,96.46,96.52,176500000.0
2008-02-13 15:04:00,96.52,96.52,96.46,96.47,81500000.0
2008-02-13 15:05:00,96.47,96.47,96.41,96.47,70800000.0
2008-02-13 15:06:00,96.47,96.47,96.41,96.45,35800000.0
2008-02-13 15:07:00,96.45,96.51,96.43,96.51,141500000.0
2008-02-13 15:08:00,96.51,96.51,96.41,96.41,112500000.0
2008-02-13 15:09:00,96.42,96.46,96.41,96.43,58400000.0
2008-02-13 15:10:00,96.43,96.44,96.42,96.44,94100000.0
2008-02-13 15:11:00,96.44,96.5,96.44,96.47,74500000.0
2008-02-13 15:12:00,96.47,96.48,96.47,96.47,27100000.0
2008-02-13 15:13:00,96.47,96.52,96.47,96.52,93600000.0
2008-02-13 15:14:00,96.52,96.54,96.49,96.49,52000000.0
2008-02-13 15:15:00,96.49,96.52,96.49,96.5,30600000.0
2008-02-13 15:16:00,96.5,96.55,96.5,96.53,48600000.0
2008-02-13 15:17:00,96.53,96.54,96.5,96.5,56400000.0
2008-02-13 15:18:00,96.5,96.5,96.49,96.49,28200000.0
2008-02-13 15:19:00,96.49,96.53,96.48,96.5,53200000.0
2008-02-13 15:20:00,96.505,96.52,96.48,96.48,29600000.0
2008-02-13 15:21:00,96.48,96.5,96.48,96.5,22200000.0
2008-02-13 15:22:00,96.5,96.53,96.49,96.52,25700000.0
2008-02-13 15:23:00,96.52,96.52,96.47,96.47,41800000.0
2008-02-13 15:24:00,96.47,96.48,96.4,96.4,81400000.0
2008-02-13 15:25:00,96.4,96.42,96.37,96.39,105300000.0
2008-02-13 15:26:00,96.39,96.45,96.39,96.43,152100000.0
2008-02-13 15:27:00,96.43,96.44,96.415,96.44,90200000.0
2008-02-13 15:28:00,96.44,96.465,96.415,96.46,100500000.0
2008-02-13 15:29:00,96.46,96.47,96.415,96.415,192300000.0
2008-02-13 15:30:00,96.415,96.87,96.415,96.82,125700000.0
2008-02-13 15:31:00,96.82,96.88,96.8,96.855,65100000.0
2008-02-13 15:32:00,96.85,96.86,96.805,96.855,143200000.0
2008-02-13 15:33:00,96.855,96.855,96.77,96.78,83700000.0
2008-02-13 15:34:00,96.78,96.88,96.78,96.88,146900000.0
2008-02-13 15:35:00,96.88,96.9,96.815,96.85,152100000.0
2008-02-13 15:36:00,96.85,96.93,96.84,96.93,115000000.0
2008-02-13 15:37:00,96.92,96.94,96.75,96.855,186700000.0
2008-02-13 15:38:00,96.855,96.96,96.84,96.92,86000000.0
2008-02-13 15:39:00,96.92,96.92,96.875,96.885,163800000.0
2008-02-13 15:40:00,96.885,96.91,96.88,96.91,142700000.0
2008-02-13 15:41:00,96.91,96.92,96.865,96.865,122800000.0
2008-02-13 15:42:00,96.85,96.895,96.82,96.895,153900000.0
2008-02-13 15:43:00,96.895,96.93,96.85,96.86,71600000.0
2008-02-13 15:44:00,96.865,96.92,96.86,96.885,133300000.0
2008-02-13 15:45:00,96.885,96.99,96.88,96.97,102800000.0
2008-02-13 15:46:00,96.97,96.98,96.935,96.96,70300000.0
2008-02-13 15:47:00,96.96,96.98,96.93,96.975,124900000.0
2008-02-13 15:48:00,96.97,96.995,96.91,96.93,79400000.0
2008-02-13 15:49:00,96.93,96.97,96.91,96.94,232300000.0
2008-02-13 15:50:00,96.94,96.98,96.93,96.94,62000000.0
2008-02-13 15:51:00,96.94,96.98,96.93,96.94,88400000.0
2008-02-13 15:52:00,96.94,96.94,96.885,96.89,31000000.0
2008-02-13 15:53:00,96.9,96.9,96.88,96.89,41000000.0
2008-02-13 15:54:00,96.89,96.955,96.89,96.93,63650000.0
2008-02-13 15:55:00,96.93,96.94,96.88,96.88,37700000.0
2008-02-13 15:56:00,96.875,96.94,96.86,96.92,62600000.0
2008-02-13 15:57:00,96.93,96.99,96.92,96.97,59800000.0
2008-02-13 15:58:00,96.97,97.12,96.96,97.09,72800000.0
2008-02-13 15:59:00,97.09,97.1,97.07,97.08,30300000.0
2008-02-13 16:00:00,97.08,97.12,97.075,97.11,95700000.0
2008-02-13 16:01:00,97.11,97.11,97.055,97.08,656400000.0
2008-02-13 16:02:00,97.07,97.09,96.99,97.0,91000000.0
2008-02-13 16:03:00,96.99,97.02,96.935,97.0,37000000.0
2008-02-13 16:04:00,97.0,97.0,96.93,96.93,38400000.0
2008-02-13 16:05:00,96.93,97.01,96.91,97.0,65600000.0
2008-02-13 16:06:00,97.01,97.01,96.94,96.94,34000000.0
2008-02-13 16:07:00,96.94,96.95,96.81,96.82,60700000.0
2008-02-13 16:08:00,96.82,96.87,96.79,96.865,68000000.0
2008-02-13 16:09:00,96.865,96.89,96.85,96.87,103100000.0
2008-02-13 16:10:00,96.87,96.92,96.87,96.91,21000000.0
2008-02-13 16:11:00,96.91,96.94,96.89,96.92,66300000.0
2008-02-13 16:12:00,96.92,96.95,96.92,96.925,56400000.0
2008-02-13 16:13:00,96.925,96.93,96.88,96.88,60600000.0
2008-02-13 16:14:00,96.88,96.93,96.865,96.91,150800000.0
2008-02-13 16:15:00,96.91,96.92,96.9,96.91,24000000.0
2008-02-13 16:16:00,96.91,96.92,96.87,96.9,20700000.0
2008-02-13 16:17:00,96.9,96.945,96.89,96.94,24100000.0
2008-02-13 16:18:00,96.95,96.95,96.9,96.91,20600000.0
2008-02-13 16:19:00,96.91,96.91,96.85,96.86,27000000.0
2008-02-13 16:20:00,96.86,96.87,96.85,96.86,28600000.0
2008-02-13 16:21:00,96.86,96.87,96.83,96.845,112300000.0
2008-02-13 16:22:00,96.845,96.865,96.845,96.86,280400000.0
2008-02-13 16:23:00,96.865,96.88,96.85,96.855,600400000.0
2008-02-13 16:24:00,96.855,96.86,96.805,96.81,305200000.0
2008-02-13 16:25:00,96.81,96.85,96.81,96.85,86400000.0
2008-02-13 16:26:00,96.85,96.88,96.83,96.88,185500000.0
2008-02-13 16:27:00,96.88,96.88,96.84,96.87,314700000.0
2008-02-13 16:28:00,96.855,96.9,96.85,96.9,264200000.0
2008-02-13 16:29:00,96.9,96.91,96.89,96.9,304050000.0
2008-02-13 16:30:00,96.9,96.98,96.86,96.96,272300000.0
2008-02-13 16:31:00,96.96,97.06,96.94,96.96,301100000.0
2008-02-13 16:32:00,96.96,97.05,96.96,97.02,324500000.0
2008-02-13 16:33:00,97.02,97.07,97.0,97.065,427000000.0
2008-02-13 16:34:00,97.065,97.13,97.06,97.13,467900000.0
2008-02-13 16:35:00,97.13,97.19,97.1,97.12,388700000.0
2008-02-13 16:36:00,97.12,97.16,97.09,97.14,338100000.0
2008-02-13 16:37:00,97.14,97.18,97.12,97.18,278100000.0
2008-02-13 16:38:00,97.18,97.18,97.08,97.1,324200000.0
2008-02-13 16:39:00,97.1,97.13,97.08,97.1,341700000.0
2008-02-13 16:40:00,97.1,97.12,97.065,97.09,275800000.0
2008-02-13 16:41:00,97.09,97.11,97.05,97.05,329500000.0
2008-02-13 16:42:00,97.05,97.06,96.95,96.98,429800000.0
2008-02-13 16:43:00,96.98,97.0,96.94,96.96,366450000.0
2008-02-13 16:44:00,96.96,97.01,96.94,96.97,386200000.0
2008-02-13 16:45:00,96.97,97.0,96.96,96.97,350800000.0
2008-02-13 16:46:00,96.97,96.98,96.94,96.96,317500000.0
2008-02-13 16:47:00,96.95,97.01,96.95,97.0,367200000.0
2008-02-13 16:48:00,97.0,97.02,96.97,96.99,325500000.0
2008-02-13 16:49:00,96.99,97.02,96.99,97.01,347400000.0
2008-02-13 16:50:00,97.01,97.01,96.93,96.95,340800000.0
2008-02-13 16:51:00,96.95,96.99,96.95,96.96,347900000.0
2008-02-13 16:52:00,96.97,97.01,96.97,97.0,311700000.0
2008-02-13 16:53:00,97.0,97.02,96.99,97.0,388500000.0
2008-02-13 16:54:00,97.0,97.025,96.96,96.98,281900000.0
2008-02-13 16:55:00,96.98,97.03,96.97,97.015,262300000.0
2008-02-13 16:56:00,97.015,97.025,96.985,97.01,232500000.0
2008-02-13 16:57:00,97.01,97.07,97.005,97.025,264600000.0
2008-02-13 16:58:00,97.025,97.03,96.98,96.985,312400000.0
2008-02-13 16:59:00,96.985,97.02,96.97,96.97,234700000.0
2008-02-13 17:00:00,96.96,97.06,96.95,97.045,235300000.0
2008-02-13 17:01:00,97.045,97.08,97.0,97.005,459000000.0
2008-02-13 17:02:00,97.005,97.02,96.96,96.965,342800000.0
2008-02-13 17:03:00,96.96,96.98,96.935,96.98,243100000.0
2008-02-13 17:04:00,96.98,97.015,96.975,97.0,372600000.0
2008-02-13 17:05:00,97.0,97.0,96.91,96.93,327100000.0
2008-02-13 17:06:00,96.91,96.97,96.895,96.97,250600000.0
2008-02-13 17:07:00,96.97,97.005,96.94,96.94,270200000.0
2008-02-13 17:08:00,96.94,97.04,96.925,97.02,273900000.0
2008-02-13 17:09:00,97.015,97.03,96.96,96.99,237500000.0
2008-02-13 17:10:00,96.99,96.99,96.94,96.96,150000000.0
2008-02-13 17:11:00,96.96,96.99,96.91,96.99,368400000.0
2008-02-13 17:12:00,96.99,97.05,96.97,97.04,283200000.0
2008-02-13 17:13:00,97.04,97.06,96.985,96.995,433300000.0
2008-02-13 17:14:00,96.995,97.02,96.975,97.005,308700000.0
2008-02-13 17:15:00,97.01,97.03,96.985,97.03,205200000.0
2008-02-13 17:16:00,97.04,97.04,96.98,96.985,233700000.0
2008-02-13 17:17:00,96.98,96.99,96.95,96.95,215400000.0
2008-02-13 17:18:00,96.95,96.98,96.925,96.97,227900000.0
2008-02-13 17:19:00,96.98,96.995,96.94,96.97,219500000.0
2008-02-13 17:20:00,96.97,97.01,96.97,96.99,192600000.0
2008-02-13 17:21:00,96.99,97.01,96.97,96.98,214200000.0
2008-02-13 17:22:00,96.98,96.98,96.92,96.94,269200000.0
2008-02-13 17:23:00,96.94,96.96,96.94,96.94,126200000.0
2008-02-13 17:24:00,96.94,96.95,96.89,96.93,239100000.0
2008-02-13 17:25:00,96.93,96.94,96.88,96.89,252500000.0
2008-02-13 17:26:00,96.89,96.9,96.83,96.84,292700000.0
2008-02-13 17:27:00,96.84,96.86,96.825,96.86,292100000.0
2008-02-13 17:28:00,96.86,96.9,96.825,96.84,286200000.0
2008-02-13 17:29:00,96.84,96.89,96.82,96.885,283500000.0
2008-02-13 17:30:00,96.885,96.92,96.78,96.79,255200000.0
2008-02-13 17:31:00,96.79,96.82,96.775,96.79,283200000.0
2008-02-13 17:32:00,96.79,96.88,96.79,96.845,290200000.0
2008-02-13 17:33:00,96.845,96.845,96.74,96.74,324000000.0
2008-02-13 17:34:00,96.74,96.76,96.7,96.75,259100000.0
2008-02-13 17:35:00,96.75,96.755,96.67,96.67,280000000.0
2008-02-13 17:36:00,96.67,96.67,96.575,96.61,244200000.0
2008-02-13 17:37:00,96.61,96.67,96.6,96.67,256900000.0
2008-02-13 17:38:00,96.67,96.7,96.64,96.68,257300000.0
2008-02-13 17:39:00,96.68,96.68,96.63,96.63,305700000.0
2008-02-13 17:40:00,96.63,96.63,96.535,96.54,341000000.0
2008-02-13 17:41:00,96.54,96.54,96.44,96.475,320100000.0
2008-02-13 17:42:00,96.475,96.53,96.475,96.48,230600000.0
2008-02-13 17:43:00,96.48,96.505,96.445,96.455,504300000.0
2008-02-13 17:44:00,96.455,96.565,96.455,96.565,512350000.0
2008-02-13 17:45:00,96.555,96.61,96.52,96.605,279800000.0
2008-02-13 17:46:00,96.605,96.63,96.535,96.535,318600000.0
2008-02-13 17:47:00,96.525,96.59,96.52,96.535,332000000.0
2008-02-13 17:48:00,96.535,96.58,96.53,96.57,221500000.0
2008-02-13 17:49:00,96.57,96.58,96.53,96.55,238000000.0
2008-02-13 17:50:00,96.55,96.57,96.52,96.545,174400000.0
2008-02-13 17:51:00,96.545,96.65,96.545,96.61,290700000.0
2008-02-13 17:52:00,96.61,96.66,96.595,96.63,366100000.0
2008-02-13 17:53:00,96.63,96.66,96.625,96.65,248000000.0
2008-02-13 17:54:00,96.65,96.655,96.63,96.64,139300000.0
2008-02-13 17:55:00,96.64,96.69,96.64,96.68,217700000.0
2008-02-13 17:56:00,96.68,96.74,96.68,96.71,206800000.0
2008-02-13 17:57:00,96.71,96.775,96.7,96.77,278900000.0
2008-02-13 17:58:00,96.76,96.79,96.725,96.78,358500000.0
2008-02-13 17:59:00,96.78,96.85,96.765,96.84,284700000.0
2008-02-13 18:00:00,96.84,96.84,96.765,96.765,320600000.0
2008-02-13 18:01:00,96.765,96.81,96.765,96.78,244700000.0
2008-02-13 18:02:00,96.78,96.78,96.75,96.76,208500000.0
2008-02-13 18:03:00,96.76,96.82,96.75,96.81,185100000.0
2008-02-13 18:04:00,96.81,96.84,96.81,96.81,165900000.0
2008-02-13 18:05:00,96.81,96.81,96.75,96.75,155300000.0
2008-02-13 18:06:00,96.75,96.76,96.73,96.74,174200000.0
2008-02-13 18:07:00,96.745,96.815,96.745,96.78,195800000.0
2008-02-13 18:08:00,96.78,96.82,96.78,96.8,317300000.0
2008-02-13 18:09:00,96.8,96.83,96.76,96.76,296800000.0
2008-02-13 18:10:00,96.77,96.81,96.755,96.79,208400000.0
2008-02-13 18:11:00,96.79,96.82,96.79,96.8,65500000.0
2008-02-13 18:12:00,96.8,96.81,96.8,96.8,89700000.0
2008-02-13 18:13:00,96.8,96.8,96.74,96.77,230700000.0
2008-02-13 18:14:00,96.77,96.78,96.75,96.76,368200000.0
2008-02-13 18:15:00,96.76,96.78,96.745,96.77,219550000.0
2008-02-13 18:16:00,96.77,96.77,96.69,96.72,245500000.0
2008-02-13 18:17:00,96.72,96.72,96.68,96.72,216000000.0
2008-02-13 18:18:00,96.72,96.75,96.7,96.7,389000000.0
2008-02-13 18:19:00,96.7,96.71,96.655,96.66,137700000.0
2008-02-13 18:20:00,96.66,96.71,96.66,96.7,181700000.0
2008-02-13 18:21:00,96.7,96.715,96.69,96.7,168700000.0
2008-02-13 18:22:00,96.7,96.7,96.68,96.695,203600000.0
2008-02-13 18:23:00,96.695,96.73,96.685,96.7,200300000.0
2008-02-13 18:24:00,96.7,96.705,96.7,96.705,128800000.0
2008-02-13 18:25:00,96.705,96.74,96.7,96.74,237800000.0
2008-02-13 18:26:00,96.75,96.76,96.73,96.76,203700000.0
2008-02-13 18:27:00,96.76,96.83,96.76,96.8,195300000.0
2008-02-13 18:28:00,96.8,96.82,96.785,96.815,173300000.0
2008-02-13 18:29:00,96.815,96.815,96.715,96.76,410200000.0
2008-02-13 18:30:00,96.76,96.8,96.74,96.79,403000000.0
2008-02-13 18:31:00,96.775,96.78,96.76,96.76,163250000.0
2008-02-13 18:32:00,96.76,96.76,96.62,96.65,291700000.0
2008-02-13 18:33:00,96.65,96.65,96.595,96.61,380500000.0
2008-02-13 18:34:00,96.61,96.645,96.585,96.615,558700000.0
2008-02-13 18:35:00,96.62,96.63,96.53,96.545,442800000.0
2008-02-13 18:36:00,96.545,96.61,96.52,96.61,429800000.0
2008-02-13 18:37:00,96.61,96.625,96.6,96.62,93300000.0
2008-02-13 18:38:00,96.62,96.63,96.61,96.62,226600000.0
2008-02-13 18:39:00,96.62,96.64,96.56,96.62,263350000.0
2008-02-13 18:40:00,96.62,96.65,96.61,96.64,212600000.0
2008-02-13 18:41:00,96.64,96.65,96.62,96.65,145700000.0
2008-02-13 18:42:00,96.66,96.675,96.61,96.64,212000000.0
2008-02-13 18:43:00,96.64,96.68,96.635,96.635,298700000.0
2008-02-13 18:44:00,96.635,96.67,96.625,96.645,259400000.0
2008-02-13 18:45:00,96.645,96.66,96.635,96.66,304900000.0
2008-02-13 18:46:00,96.66,96.66,96.605,96.61,220400000.0
2008-02-13 18:47:00,96.61,96.66,96.61,96.645,107800000.0
2008-02-13 18:48:00,96.645,96.65,96.63,96.65,94600000.0
2008-02-13 18:49:00,96.65,96.68,96.645,96.66,262000000.0
2008-02-13 18:50:00,96.66,96.67,96.645,96.67,123000000.0
2008-02-13 18:51:00,96.67,96.67,96.595,96.625,257000000.0
2008-02-13 18:52:00,96.625,96.64,96.625,96.625,154600000.0
2008-02-13 18:53:00,96.625,96.66,96.6,96.63,349700000.0
2008-02-13 18:54:00,96.64,96.64,96.6,96.61,148300000.0
2008-02-13 18:55:00,96.61,96.635,96.605,96.63,136000000.0
2008-02-13 18:56:00,96.63,96.63,96.605,96.605,134100000.0
2008-02-13 18:57:00,96.605,96.61,96.58,96.61,265700000.0
2008-02-13 18:58:00,96.595,96.64,96.595,96.635,193100000.0
2008-02-13 18:59:00,96.635,96.635,96.6,96.61,150000000.0
2008-02-13 19:00:00,96.61,96.63,96.605,96.61,217600000.0
2008-02-13 19:01:00,96.61,96.65,96.61,96.64,199700000.0
2008-02-13 19:02:00,96.64,96.66,96.63,96.66,159200000.0
2008-02-13 19:03:00,96.66,96.68,96.64,96.65,191150000.0
2008-02-13 19:04:00,96.65,96.66,96.64,96.65,141300000.0
2008-02-13 19:05:00,96.65,96.65,96.615,96.615,153900000.0
2008-02-13 19:06:00,96.615,96.62,96.58,96.58,179700000.0
2008-02-13 19:07:00,96.585,96.615,96.56,96.615,195900000.0
2008-02-13 19:08:00,96.615,96.63,96.61,96.62,46100000.0
2008-02-13 19:09:00,96.62,96.64,96.62,96.63,118400000.0
2008-02-13 19:10:00,96.63,96.65,96.61,96.62,219700000.0
2008-02-13 19:11:00,96.62,96.63,96.61,96.61,141400000.0
2008-02-13 19:12:00,96.61,96.625,96.6,96.625,175900000.0
2008-02-13 19:13:00,96.625,96.67,96.625,96.65,155400000.0
2008-02-13 19:14:00,96.65,96.67,96.635,96.66,140800000.0
2008-02-13 19:15:00,96.66,96.66,96.645,96.645,57200000.0
2008-02-13 19:16:00,96.645,96.65,96.64,96.64,54000000.0
2008-02-13 19:17:00,96.64,96.655,96.64,96.655,99000000.0
2008-02-13 19:18:00,96.655,96.66,96.65,96.66,20500000.0
2008-02-13 19:19:00,96.66,96.66,96.65,96.65,37800000.0
2008-02-13 19:20:00,96.65,96.66,96.65,96.66,30500000.0
2008-02-13 19:21:00,96.66,96.68,96.66,96.68,39200000.0
2008-02-13 19:22:00,96.67,96.69,96.67,96.67,102100000.0
2008-02-13 19:23:00,96.67,96.67,96.595,96.595,263400000.0
2008-02-13 19:24:00,96.6,96.61,96.6,96.605,127400000.0
2008-02-13 19:25:00,96.605,96.65,96.605,96.63,222800000.0
2008-02-13 19:26:00,96.63,96.645,96.63,96.63,105300000.0
2008-02-13 19:27:00,96.63,96.64,96.63,96.635,87000000.0
2008-02-13 19:28:00,96.635,96.66,96.63,96.64,166600000.0
2008-02-13 19:29:00,96.64,96.645,96.64,96.64,56300000.0
2008-02-13 19:30:00,96.64,96.645,96.625,96.625,131400000.0
2008-02-13 19:31:00,96.625,96.625,96.585,96.59,155400000.0
2008-02-13 19:32:00,96.59,96.62,96.575,96.62,242200000.0
2008-02-13 19:33:00,96.62,96.625,96.605,96.605,306000000.0
2008-02-13 19:34:00,96.605,96.635,96.605,96.635,296100000.0
2008-02-13 19:35:00,96.635,96.64,96.615,96.64,263300000.0
2008-02-13 19:36:00,96.64,96.64,96.625,96.625,252900000.0
2008-02-13 19:37:00,96.625,96.66,96.625,96.655,134500000.0
2008-02-13 19:38:00,96.655,96.66,96.64,96.65,203400000.0
2008-02-13 19:39:00,96.65,96.66,96.635,96.635,114000000.0
2008-02-13 19:40:00,96.635,96.645,96.635,96.635,60100000.0
2008-02-13 19:41:00,96.635,96.635,96.625,96.63,101500000.0
2008-02-13 19:42:00,96.63,96.66,96.6,96.6,236900000.0
2008-02-13 19:43:00,96.6,96.605,96.6,96.6,63400000.0
2008-02-13 19:44:00,96.6,96.6,96.6,96.6,62200000.0
2008-02-13 19:45:00,96.6,96.6,96.58,96.58,39300000.0
2008-02-13 19:46:00,96.58,96.6,96.58,96.595,60800000.0
2008-02-13 19:47:00,96.595,96.62,96.59,96.62,66100000.0
2008-02-13 19:48:00,96.62,96.63,96.615,96.615,116300000.0
2008-02-13 19:49:00,96.615,96.63,96.615,96.63,74400000.0
2008-02-13 19:50:00,96.63,96.67,96.63,96.65,71500000.0
2008-02-13 19:51:00,96.65,96.66,96.62,96.63,133600000.0
2008-02-13 19:52:00,96.63,96.64,96.595,96.61,132300000.0
2008-02-13 19:53:00,96.61,96.64,96.61,96.63,88400000.0
2008-02-13 19:54:00,96.63,96.64,96.63,96.635,60600000.0
2008-02-13 19:55:00,96.635,96.655,96.635,96.64,138000000.0
2008-02-13 19:56:00,96.64,96.65,96.64,96.65,43100000.0
2008-02-13 19:57:00,96.65,96.68,96.65,96.66,111900000.0
2008-02-13 19:58:00,96.665,96.67,96.65,96.65,79500000.0
2008-02-13 19:59:00,96.65,96.66,96.635,96.66,180600000.0
2008-02-13 20:00:00,96.66,96.69,96.65,96.67,169100000.0
2008-02-13 20:01:00,96.67,96.69,96.665,96.67,92200000.0
2008-02-13 20:02:00,96.67,96.675,96.66,96.675,327300000.0
2008-02-13 20:03:00,96.675,96.715,96.675,96.715,273400000.0
2008-02-13 20:04:00,96.715,96.735,96.71,96.715,337300000.0
2008-02-13 20:05:00,96.715,96.72,96.66,96.7,227800000.0
2008-02-13 20:06:00,96.7,96.74,96.69,96.725,251000000.0
2008-02-13 20:07:00,96.725,96.755,96.725,96.745,213500000.0
2008-02-13 20:08:00,96.745,96.8,96.73,96.75,345900000.0
2008-02-13 20:09:00,96.75,96.81,96.74,96.78,250400000.0
2008-02-13 20:10:00,96.78,96.785,96.73,96.73,211400000.0
2008-02-13 20:11:00,96.73,96.785,96.73,96.75,215100000.0
2008-02-13 20:12:00,96.75,96.75,96.73,96.735,180800000.0
2008-02-13 20:13:00,96.735,96.76,96.735,96.76,66600000.0
2008-02-13 20:14:00,96.76,96.77,96.74,96.755,163400000.0
2008-02-13 20:15:00,96.75,96.77,96.745,96.765,63700000.0
2008-02-13 20:16:00,96.765,96.765,96.745,96.76,93900000.0
2008-02-13 20:17:00,96.76,96.77,96.735,96.74,191600000.0
2008-02-13 20:18:00,96.74,96.77,96.735,96.76,205200000.0
2008-02-13 20:19:00,96.76,96.76,96.74,96.74,100200000.0
2008-02-13 20:20:00,96.73,96.76,96.72,96.76,164300000.0
2008-02-13 20:21:00,96.76,96.795,96.76,96.79,96400000.0
2008-02-13 20:22:00,96.795,96.84,96.795,96.795,229950000.0
2008-02-13 20:23:00,96.795,96.81,96.775,96.79,120500000.0
2008-02-13 20:24:00,96.79,96.8,96.75,96.77,106700000.0
2008-02-13 20:25:00,96.77,96.77,96.69,96.71,160900000.0
2008-02-13 20:26:00,96.71,96.715,96.695,96.695,134800000.0
2008-02-13 20:27:00,96.695,96.71,96.69,96.705,237200000.0
2008-02-13 20:28:00,96.705,96.74,96.69,96.73,52500000.0
2008-02-13 20:29:00,96.73,96.74,96.72,96.72,89800000.0
2008-02-13 20:30:00,96.72,96.73,96.685,96.69,107000000.0
2008-02-13 20:31:00,96.69,96.705,96.675,96.705,157600000.0
2008-02-13 20:32:00,96.705,96.72,96.695,96.695,115400000.0
2008-02-13 20:33:00,96.695,96.695,96.685,96.69,99100000.0
2008-02-13 20:34:00,96.69,96.7,96.68,96.7,51600000.0
2008-02-13 20:35:00,96.7,96.71,96.695,96.695,85000000.0
2008-02-13 20:36:00,96.69,96.71,96.69,96.71,32700000.0
2008-02-13 20:37:00,96.71,96.74,96.71,96.73,107300000.0
2008-02-13 20:38:00,96.73,96.74,96.725,96.725,50300000.0
2008-02-13 20:39:00,96.725,96.74,96.71,96.74,193400000.0
2008-02-13 20:40:00,96.74,96.74,96.72,96.72,83000000.0
2008-02-13 20:41:00,96.72,96.72,96.72,96.72,81700000.0
2008-02-13 20:42:00,96.72,96.72,96.7,96.71,82500000.0
2008-02-13 20:43:00,96.71,96.71,96.69,96.7,143200000.0
2008-02-13 20:44:00,96.7,96.72,96.7,96.72,80400000.0
2008-02-13 20:45:00,96.72,96.73,96.705,96.73,112000000.0
2008-02-13 20:46:00,96.73,96.73,96.71,96.73,105300000.0
2008-02-13 20:47:00,96.73,96.73,96.73,96.73,74300000.0
2008-02-13 20:48:00,96.73,96.75,96.73,96.73,90500000.0
2008-02-13 20:49:00,96.73,96.77,96.73,96.755,149400000.0
2008-02-13 20:50:00,96.755,96.775,96.755,96.775,70900000.0
2008-02-13 20:51:00,96.78,96.81,96.78,96.81,73400000.0
2008-02-13 20:52:00,96.81,96.84,96.81,96.83,82900000.0
2008-02-13 20:53:00,96.83,96.855,96.83,96.85,79300000.0
2008-02-13 20:54:00,96.85,96.85,96.82,96.83,118000000.0
2008-02-13 20:55:00,96.83,96.84,96.79,96.8,110900000.0
2008-02-13 20:56:00,96.8,96.8,96.78,96.795,73200000.0
2008-02-13 20:57:00,96.795,96.795,96.77,96.77,242800000.0
2008-02-13 20:58:00,96.77,96.78,96.77,96.78,125000000.0
2008-02-13 20:59:00,96.78,96.81,96.78,96.8,122900000.0
2008-02-13 21:00:00,96.8,96.8,96.8,96.8,25200000.0
2008-02-13 21:01:00,96.8,96.8,96.78,96.785,94600000.0
2008-02-13 21:02:00,96.785,96.79,96.78,96.79,128600000.0
2008-02-13 21:03:00,96.79,96.8,96.77,96.79,217100000.0
2008-02-13 21:04:00,96.79,96.795,96.79,96.79,38500000.0
2008-02-13 21:05:00,96.79,96.81,96.79,96.8,104600000.0
2008-02-13 21:06:00,96.8,96.8,96.775,96.775,95500000.0
2008-02-13 21:07:00,96.775,96.79,96.77,96.78,52200000.0
2008-02-13 21:08:00,96.78,96.78,96.78,96.78,29800000.0
2008-02-13 21:09:00,96.78,96.79,96.77,96.775,138400000.0
2008-02-13 21:10:00,96.775,96.78,96.73,96.73,91000000.0
2008-02-13 21:11:00,96.73,96.76,96.73,96.76,68000000.0
2008-02-13 21:12:00,96.76,96.76,96.73,96.73,98600000.0
2008-02-13 21:13:00,96.73,96.73,96.71,96.71,81700000.0
2008-02-13 21:14:00,96.71,96.72,96.7,96.72,72400000.0
2008-02-13 21:15:00,96.72,96.73,96.72,96.73,95100000.0
2008-02-13 21:16:00,96.72,96.75,96.72,96.74,123100000.0
2008-02-13 21:17:00,96.74,96.76,96.74,96.76,79900000.0
2008-02-13 21:18:00,96.76,96.76,96.75,96.76,60300000.0
2008-02-13 21:19:00,96.77,96.8,96.77,96.8,131400000.0
2008-02-13 21:20:00,96.8,96.8,96.765,96.77,123300000.0
2008-02-13 21:21:00,96.77,96.775,96.77,96.77,46900000.0
2008-02-13 21:22:00,96.77,96.78,96.77,96.78,48500000.0
2008-02-13 21:23:00,96.78,96.79,96.765,96.78,83500000.0
2008-02-13 21:24:00,96.78,96.785,96.78,96.785,49900000.0
2008-02-13 21:25:00,96.79,96.8,96.79,96.79,42600000.0
2008-02-13 21:26:00,96.79,96.79,96.775,96.78,138500000.0
2008-02-13 21:27:00,96.78,96.78,96.745,96.745,158800000.0
2008-02-13 21:28:00,96.745,96.755,96.735,96.745,126600000.0
2008-02-13 21:29:00,96.745,96.78,96.745,96.78,96800000.0
2008-02-13 21:30:00,96.78,96.79,96.78,96.78,18100000.0
2008-02-13 21:31:00,96.78,96.78,96.76,96.76,49800000.0
2008-02-13 21:32:00,96.76,96.8,96.76,96.79,140800000.0
2008-02-13 21:33:00,96.79,96.8,96.785,96.79,117200000.0
2008-02-13 21:34:00,96.79,96.81,96.78,96.81,54700000.0
2008-02-13 21:35:00,96.81,96.81,96.805,96.805,45900000.0
2008-02-13 21:36:00,96.805,96.85,96.805,96.85,114000000.0
2008-02-13 21:37:00,96.85,96.85,96.83,96.83,95600000.0
2008-02-13 21:38:00,96.83,96.83,96.82,96.83,81900000.0
2008-02-13 21:39:00,96.83,96.84,96.83,96.83,51500000.0
2008-02-13 21:40:00,96.83,96.84,96.83,96.83,99400000.0
2008-02-13 21:41:00,96.83,96.84,96.83,96.84,30400000.0
2008-02-13 21:42:00,96.84,96.85,96.84,96.85,56900000.0
2008-02-13 21:43:00,96.85,96.85,96.83,96.83,31800000.0
2008-02-13 21:44:00,96.83,96.845,96.83,96.84,84100000.0
2008-02-13 21:45:00,96.84,96.86,96.84,96.85,100400000.0
2008-02-13 21:46:00,96.85,96.88,96.85,96.87,70400000.0
2008-02-13 21:47:00,96.87,96.89,96.865,96.89,209800000.0
2008-02-13 21:48:00,96.89,96.9,96.87,96.88,154200000.0
2008-02-13 21:49:00,96.88,96.89,96.845,96.845,172500000.0
2008-02-13 21:50:00,96.845,96.86,96.84,96.86,106200000.0
2008-02-13 21:51:00,96.86,96.86,96.845,96.85,64300000.0
2008-02-13 21:52:00,96.85,96.86,96.85,96.85,34800000.0
2008-02-13 21:53:00,96.85,96.85,96.85,96.85,30600000.0
2008-02-13 21:54:00,96.85,96.85,96.84,96.84,55600000.0
2008-02-13 21:55:00,96.84,96.84,96.82,96.83,146200000.0
2008-02-13 21:56:00,96.83,96.84,96.82,96.83,99300000.0
2008-02-13 21:57:00,96.83,96.88,96.83,96.88,97800000.0
2008-02-13 21:58:00,96.88,96.88,96.86,96.87,199000000.0
2008-02-13 21:59:00,96.87,96.88,96.85,96.87,162700000.0
2008-02-13 22:00:00,96.87,96.87,96.84,96.85,159750000.0
2008-02-13 22:01:00,96.85,96.88,96.805,96.83,245600000.0
2008-02-13 22:02:00,96.83,96.83,96.81,96.82,191500000.0
2008-02-13 22:03:00,96.82,96.83,96.81,96.83,111600000.0
2008-02-13 22:04:00,96.83,96.84,96.81,96.815,150800000.0
2008-02-13 22:05:00,96.81,96.81,96.77,96.77,167600000.0
2008-02-13 22:06:00,96.77,96.77,96.75,96.76,109400000.0
2008-02-13 22:07:00,96.76,96.765,96.76,96.76,67300000.0
2008-02-13 22:08:00,96.76,96.77,96.74,96.76,179600000.0
2008-02-13 22:09:00,96.76,96.76,96.73,96.74,139100000.0
2008-02-13 22:10:00,96.74,96.75,96.73,96.75,131400000.0
2008-02-13 22:11:00,96.75,96.75,96.74,96.75,82300000.0
2008-02-13 22:12:00,96.75,96.785,96.75,96.78,97100000.0
2008-02-13 22:13:00,96.78,96.78,96.75,96.75,62900000.0
2008-02-13 22:14:00,96.75,96.75,96.725,96.725,65500000.0
2008-02-13 22:15:00,96.725,96.74,96.725,96.73,148800000.0
2008-02-13 22:16:00,96.73,96.76,96.73,96.76,59700000.0
2008-02-13 22:17:00,96.76,96.77,96.76,96.77,74400000.0
2008-02-13 22:18:00,96.77,96.78,96.76,96.76,72400000.0
2008-02-13 22:19:00,96.76,96.76,96.76,96.76,15000000.0
2008-02-13 22:20:00,96.76,96.78,96.76,96.78,22100000.0
2008-02-13 22:21:00,96.78,96.79,96.78,96.78,12200000.0
2008-02-13 22:22:00,96.78,96.8,96.78,96.795,213900000.0
2008-02-13 22:23:00,96.795,96.805,96.795,96.8,57000000.0
2008-02-13 22:24:00,96.8,96.8,96.785,96.785,30300000.0
2008-02-13 22:25:00,96.785,96.785,96.77,96.77,54800000.0
2008-02-13 22:26:00,96.77,96.79,96.77,96.78,111600000.0
2008-02-13 22:27:00,96.78,96.79,96.78,96.78,167400000.0
2008-02-13 22:28:00,96.78,96.785,96.76,96.76,111800000.0
2008-02-13 22:29:00,96.76,96.76,96.76,96.76,53500000.0
2008-02-13 22:30:00,96.76,96.78,96.73,96.75,156700000.0
2008-02-13 22:31:00,96.75,96.81,96.75,96.81,133100000.0
2008-02-13 22:32:00,96.81,96.83,96.79,96.81,172300000.0
2008-02-13 22:33:00,96.81,96.81,96.79,96.79,129100000.0
2008-02-13 22:34:00,96.8,96.8,96.78,96.795,122500000.0
2008-02-13 22:35:00,96.795,96.83,96.78,96.83,135300000.0
2008-02-13 22:36:00,96.82,96.87,96.81,96.84,175700000.0
2008-02-13 22:37:00,96.84,96.9,96.84,96.89,153900000.0
2008-02-13 22:38:00,96.89,96.91,96.89,96.91,121800000.0
2008-02-13 22:39:00,96.91,96.935,96.9,96.93,167800000.0
2008-02-13 22:40:00,96.93,96.99,96.93,96.97,274300000.0
2008-02-13 22:41:00,96.97,96.97,96.925,96.96,192300000.0
2008-02-13 22:42:00,96.96,97.04,96.95,97.02,119000000.0
2008-02-13 22:43:00,97.02,97.04,97.005,97.03,164600000.0
2008-02-13 22:44:00,97.03,97.05,97.02,97.03,171000000.0
2008-02-13 22:45:00,97.03,97.05,96.99,97.05,182200000.0
2008-02-13 22:46:00,97.05,97.05,97.03,97.03,147200000.0
2008-02-13 22:47:00,97.03,97.03,97.01,97.01,147000000.0
2008-02-13 22:48:00,97.01,97.01,97.0,97.01,161500000.0
2008-02-13 22:49:00,97.01,97.01,96.98,97.0,92500000.0
2008-02-13 22:50:00,97.0,97.0,96.98,96.99,88600000.0
2008-02-13 22:51:00,96.99,97.0,96.99,97.0,60200000.0
2008-02-13 22:52:00,97.0,97.08,96.99,97.08,182000000.0
2008-02-13 22:53:00,97.08,97.1,97.005,97.02,341000000.0
2008-02-13 22:54:00,97.02,97.03,97.01,97.02,97500000.0
2008-02-13 22:55:00,97.02,97.07,97.02,97.07,206000000.0
2008-02-13 22:56:00,97.07,97.07,97.025,97.03,245600000.0
2008-02-13 22:57:00,97.03,97.04,97.02,97.04,98000000.0
2008-02-13 22:58:00,97.04,97.07,97.04,97.06,147700000.0
2008-02-13 22:59:00,97.06,97.06,97.04,97.05,49900000.0
2008-02-13 23:00:00,97.05,97.065,97.03,97.06,274650000.0
2008-02-13 23:01:00,97.05,97.06,97.03,97.04,128500000.0
2008-02-13 23:02:00,97.04,97.06,97.03,97.05,128200000.0
2008-02-13 23:03:00,97.05,97.07,97.05,97.06,84750000.0
2008-02-13 23:04:00,97.06,97.07,97.05,97.06,36600000.0
2008-02-13 23:05:00,97.06,97.06,97.06,97.06,52600000.0
2008-02-13 23:06:00,97.06,97.06,97.03,97.03,61100000.0
2008-02-13 23:07:00,97.03,97.03,96.97,96.985,134800000.0
2008-02-13 23:08:00,96.985,96.99,96.98,96.99,64600000.0
2008-02-13 23:09:00,96.99,97.01,96.99,97.01,84800000.0
2008-02-13 23:10:00,97.01,97.01,96.99,97.01,167600000.0
2008-02-13 23:11:00,97.01,97.04,97.01,97.04,187900000.0
2008-02-13 23:12:00,97.04,97.04,97.01,97.025,141200000.0
2008-02-13 23:13:00,97.025,97.04,97.015,97.025,110700000.0
2008-02-13 23:14:00,97.025,97.06,97.015,97.02,184500000.0
2008-02-13 23:15:00,97.02,97.04,97.02,97.025,65700000.0
2008-02-13 23:16:00,97.025,97.06,97.025,97.05,162200000.0
2008-02-13 23:17:00,97.05,97.06,97.05,97.05,65400000.0
2008-02-13 23:18:00,97.05,97.07,97.05,97.07,62900000.0
2008-02-13 23:19:00,97.07,97.07,97.06,97.06,116600000.0
2008-02-13 23:20:00,97.06,97.06,97.06,97.06,30600000.0
2008-02-13 23:21:00,97.06,97.06,97.04,97.05,206900000.0
2008-02-13 23:22:00,97.05,97.06,97.05,97.05,58500000.0
2008-02-13 23:23:00,97.05,97.07,97.05,97.06,96600000.0
2008-02-13 23:24:00,97.06,97.06,97.06,97.06,43500000.0
2008-02-13 23:25:00,97.06,97.06,97.04,97.04,53300000.0
2008-02-13 23:26:00,97.03,97.05,97.02,97.035,227600000.0
2008-02-13 23:27:00,97.035,97.05,97.035,97.04,85150000.0
2008-02-13 23:28:00,97.04,97.05,97.03,97.04,205500000.0
2008-02-13 23:29:00,97.04,97.05,97.04,97.05,75300000.0
2008-02-13 23:30:00,97.05,97.07,97.04,97.05,124600000.0
2008-02-13 23:31:00,97.05,97.05,97.04,97.05,72000000.0
2008-02-13 23:32:00,97.05,97.08,97.05,97.07,93800000.0
2008-02-13 23:33:00,97.07,97.07,97.04,97.06,71600000.0
2008-02-13 23:34:00,97.06,97.06,97.06,97.06,5000000.0
2008-02-13 23:35:00,97.06,97.065,97.06,97.06,69500000.0
2008-02-13 23:36:00,97.065,97.065,97.06,97.06,41700000.0
2008-02-13 23:37:00,97.06,97.06,97.06,97.06,33200000.0
2008-02-13 23:38:00,97.06,97.06,97.06,97.06,19000000.0
2008-02-13 23:39:00,97.06,97.06,97.02,97.025,66200000.0
2008-02-13 23:40:00,97.025,97.05,97.015,97.02,153000000.0
2008-02-13 23:41:00,97.02,97.03,97.02,97.03,98400000.0
2008-02-13 23:42:00,97.03,97.06,97.03,97.06,83900000.0
2008-02-13 23:43:00,97.06,97.06,97.04,97.06,69600000.0
2008-02-13 23:44:00,97.06,97.06,97.04,97.04,58600000.0
2008-02-13 23:45:00,97.04,97.04,97.01,97.01,130800000.0
2008-02-13 23:46:00,97.01,97.04,97.01,97.04,58800000.0
2008-02-13 23:47:00,97.04,97.06,97.01,97.03,73400000.0
2008-02-13 23:48:00,97.03,97.03,97.03,97.03,10800000.0
2008-02-13 23:49:00,97.03,97.03,97.015,97.03,40900000.0
2008-02-13 23:50:00,97.03,97.03,97.005,97.02,330200000.0
2008-02-13 23:51:00,97.02,97.03,97.01,97.03,56700000.0
2008-02-13 23:52:00,97.03,97.03,97.02,97.03,59900000.0
2008-02-13 23:53:00,97.03,97.05,97.03,97.04,54600000.0
2008-02-13 23:54:00,97.04,97.06,97.04,97.05,70500000.0
2008-02-13 23:55:00,97.04,97.06,97.035,97.06,668600000.0
2008-02-13 23:56:00,97.06,97.06,97.005,97.03,306500000.0
2008-02-13 23:57:00,97.03,97.1,97.03,97.1,162500000.0
2008-02-13 23:58:00,97.1,97.1,97.07,97.08,103700000.0
2008-02-13 23:59:00,97.07,97.08,97.05,97.06,147900000.0
2008-02-14 00:00:00,97.06,97.06,97.05,97.05,492200000.0
2008-02-14 00:01:00,97.05,97.05,97.05,97.05,299000000.0
2008-02-14 00:02:00,97.05,97.05,96.99,97.01,121400000.0
2008-02-14 00:03:00,97.0,97.02,96.96,96.98,162900000.0
2008-02-14 00:04:00,96.98,96.99,96.95,96.97,184600000.0
2008-02-14 00:05:00,96.97,96.97,96.93,96.93,114700000.0
2008-02-14 00:06:00,96.93,96.93,96.87,96.89,161400000.0
2008-02-14 00:07:00,96.89,96.89,96.84,96.85,201500000.0
2008-02-14 00:08:00,96.85,96.86,96.84,96.84,94700000.0
2008-02-14 00:09:00,96.84,96.85,96.84,96.84,83400000.0
2008-02-14 00:10:00,96.84,96.87,96.84,96.87,76500000.0
2008-02-14 00:11:00,96.87,96.88,96.86,96.86,110300000.0
2008-02-14 00:12:00,96.86,96.86,96.84,96.85,72200000.0
2008-02-14 00:13:00,96.85,96.87,96.84,96.87,59900000.0
2008-02-14 00:14:00,96.87,96.89,96.86,96.89,20000000.0
2008-02-14 00:15:00,96.89,96.89,96.89,96.89,4500000.0
2008-02-14 00:16:00,96.89,96.91,96.89,96.9,14900000.0
2008-02-14 00:17:00,96.9,96.92,96.89,96.89,24400000.0
2008-02-14 00:18:00,96.89,96.9,96.89,96.89,35800000.0
2008-02-14 00:19:00,96.89,96.92,96.88,96.9,62000000.0
2008-02-14 00:20:00,96.9,96.92,96.9,96.91,13500000.0
2008-02-14 00:21:00,96.91,96.92,96.9,96.92,30900000.0
2008-02-14 00:22:00,96.92,96.94,96.92,96.94,89000000.0
2008-02-14 00:23:00,96.94,96.97,96.93,96.95,53700000.0
2008-02-14 00:24:00,96.95,96.96,96.94,96.95,51500000.0
2008-02-14 00:25:00,96.95,96.97,96.95,96.95,105800000.0
2008-02-14 00:26:00,96.95,96.99,96.95,96.99,31700000.0
2008-02-14 00:27:00,96.99,96.99,96.98,96.98,6200000.0
2008-02-14 00:28:00,96.98,96.98,96.96,96.96,8300000.0
2008-02-14 00:29:00,96.96,96.97,96.96,96.96,10400000.0
2008-02-14 00:30:00,96.96,96.965,96.945,96.96,101000000.0
2008-02-14 00:31:00,96.96,96.975,96.96,96.96,77600000.0
2008-02-14 00:32:00,96.96,96.995,96.96,96.975,178300000.0
2008-02-14 00:33:00,96.975,96.98,96.975,96.98,69600000.0
2008-02-14 00:34:00,96.98,96.995,96.98,96.98,80400000.0
2008-02-14 00:35:00,96.98,96.98,96.96,96.97,53400000.0
2008-02-14 00:36:00,96.97,96.97,96.925,96.945,136700000.0
2008-02-14 00:37:00,96.945,96.95,96.945,96.95,120500000.0
2008-02-14 00:38:00,96.95,96.96,96.95,96.96,88300000.0
2008-02-14 00:39:00,96.96,96.97,96.96,96.97,56400000.0
2008-02-14 00:40:00,96.97,96.97,96.95,96.96,68100000.0
2008-02-14 00:41:00,96.96,96.965,96.955,96.965,35000000.0
2008-02-14 00:42:00,96.965,96.965,96.955,96.965,41400000.0
2008-02-14 00:43:00,96.965,96.98,96.955,96.97,59200000.0
2008-02-14 00:44:00,96.97,96.98,96.965,96.97,77600000.0
2008-02-14 00:45:00,96.97,96.975,96.925,96.93,53700000.0
2008-02-14 00:46:00,96.93,96.965,96.925,96.945,108300000.0
2008-02-14 00:47:00,96.945,96.97,96.945,96.96,52400000.0
2008-02-14 00:48:00,96.96,96.98,96.96,96.97,60400000.0
2008-02-14 00:49:00,96.97,96.99,96.97,96.99,53000000.0
2008-02-14 00:50:00,96.99,96.99,96.97,96.975,51000000.0
2008-02-14 00:51:00,96.975,96.975,96.96,96.96,45800000.0
2008-02-14 00:52:00,96.96,96.975,96.945,96.95,51200000.0
2008-02-14 00:53:00,96.95,96.95,96.935,96.94,62800000.0
2008-02-14 00:54:00,96.94,96.95,96.935,96.95,71200000.0
2008-02-14 00:55:00,96.95,96.97,96.945,96.97,63000000.0
2008-02-14 00:56:00,96.97,96.98,96.97,96.975,41200000.0
2008-02-14 00:57:00,96.975,96.975,96.97,96.97,56600000.0
2008-02-14 00:58:00,96.97,96.99,96.955,96.96,76900000.0
2008-02-14 00:59:00,96.96,96.96,96.945,96.95,65000000.0
2008-02-14 01:00:00,96.95,96.95,96.93,96.95,55400000.0
2008-02-14 01:01:00,96.95,96.97,96.95,96.96,44600000.0
2008-02-14 01:02:00,96.96,96.965,96.935,96.945,76000000.0
2008-02-14 01:03:00,96.945,96.96,96.945,96.96,39600000.0
2008-02-14 01:04:00,96.96,96.97,96.945,96.97,66300000.0
2008-02-14 01:05:00,96.97,96.985,96.97,96.985,44800000.0
2008-02-14 01:06:00,96.985,97.005,96.97,96.975,79600000.0
2008-02-14 01:07:00,96.975,96.995,96.975,96.99,57200000.0
2008-02-14 01:08:00,96.99,96.99,96.97,96.98,44700000.0
2008-02-14 01:09:00,96.98,96.98,96.96,96.965,162600000.0
2008-02-14 01:10:00,96.965,96.98,96.96,96.97,56200000.0
2008-02-14 01:11:00,96.97,96.975,96.95,96.975,105300000.0
2008-02-14 01:12:00,96.975,96.975,96.96,96.975,97100000.0
2008-02-14 01:13:00,96.975,96.975,96.94,96.95,90100000.0
2008-02-14 01:14:00,96.95,96.99,96.95,96.97,55800000.0
2008-02-14 01:15:00,96.97,96.99,96.97,96.99,49200000.0
2008-02-14 01:16:00,96.99,96.99,96.975,96.975,39200000.0
2008-02-14 01:17:00,96.975,97.01,96.975,97.0,55600000.0
2008-02-14 01:18:00,97.0,97.01,96.98,96.98,49800000.0
2008-02-14 01:19:00,96.98,96.99,96.975,96.985,72000000.0
2008-02-14 01:20:00,96.985,97.005,96.98,96.995,51800000.0
2008-02-14 01:21:00,96.995,96.995,96.97,96.97,57100000.0
2008-02-14 01:22:00,96.97,96.97,96.935,96.935,47600000.0
2008-02-14 01:23:00,96.935,96.955,96.9,96.92,88400000.0
2008-02-14 01:24:00,96.92,96.935,96.86,96.865,99000000.0
2008-02-14 01:25:00,96.865,96.885,96.86,96.88,90500000.0
2008-02-14 01:26:00,96.88,96.925,96.88,96.905,87400000.0
2008-02-14 01:27:00,96.905,96.92,96.905,96.915,75200000.0
2008-02-14 01:28:00,96.915,96.925,96.915,96.92,71700000.0
2008-02-14 01:29:00,96.92,96.93,96.91,96.93,91200000.0
2008-02-14 01:30:00,96.93,96.94,96.93,96.935,71300000.0
2008-02-14 01:31:00,96.935,96.945,96.93,96.935,47400000.0
2008-02-14 01:32:00,96.935,96.95,96.935,96.95,69000000.0
2008-02-14 01:33:00,96.95,96.95,96.94,96.95,59600000.0
2008-02-14 01:34:00,96.95,96.95,96.94,96.94,49200000.0
2008-02-14 01:35:00,96.94,96.955,96.93,96.935,67400000.0
2008-02-14 01:36:00,96.935,96.945,96.935,96.94,47400000.0
2008-02-14 01:37:00,96.94,96.95,96.93,96.935,44900000.0
2008-02-14 01:38:00,96.935,96.94,96.93,96.94,65600000.0
2008-02-14 01:39:00,96.94,96.96,96.935,96.96,55000000.0
2008-02-14 01:40:00,96.96,96.97,96.94,96.96,67000000.0
2008-02-14 01:41:00,96.96,96.985,96.95,96.98,71000000.0
2008-02-14 01:42:00,96.98,97.005,96.98,97.005,49600000.0
2008-02-14 01:43:00,97.005,97.005,96.99,96.995,45200000.0
2008-02-14 01:44:00,96.995,97.0,96.98,96.985,41800000.0
2008-02-14 01:45:00,96.985,97.0,96.97,97.0,79600000.0
2008-02-14 01:46:00,97.0,97.005,96.99,97.005,41000000.0
2008-02-14 01:47:00,97.005,97.03,97.0,97.03,74900000.0
2008-02-14 01:48:00,97.03,97.03,97.005,97.015,52800000.0
2008-02-14 01:49:00,97.015,97.035,97.005,97.03,41200000.0
2008-02-14 01:50:00,97.03,97.03,96.89,96.94,109200000.0
2008-02-14 01:51:00,96.94,96.985,96.92,96.985,269500000.0
2008-02-14 01:52:00,96.985,97.02,96.98,97.0,224700000.0
2008-02-14 01:53:00,97.0,97.02,96.98,97.0,261900000.0
2008-02-14 01:54:00,97.01,97.07,96.99,97.065,970400000.0
2008-02-14 01:55:00,97.065,97.105,97.045,97.045,421500000.0
2008-02-14 01:56:00,97.055,97.075,97.04,97.06,250200000.0
2008-02-14 01:57:00,97.06,97.09,97.06,97.09,142000000.0
2008-02-14 01:58:00,97.085,97.1,97.07,97.09,85900000.0
2008-02-14 01:59:00,97.09,97.105,97.065,97.095,16700000.0
2008-02-14 02:00:00,97.095,97.115,97.095,97.095,55400000.0
2008-02-14 02:01:00,97.095,97.095,97.055,97.07,181100000.0
2008-02-14 02:02:00,97.07,97.075,97.03,97.075,70200000.0
2008-02-14 02:03:00,97.075,97.085,97.055,97.06,72000000.0
2008-02-14 02:04:00,97.06,97.09,97.04,97.085,41000000.0
2008-02-14 02:05:00,97.085,97.085,97.06,97.06,56200000.0
2008-02-14 02:06:00,97.06,97.11,97.06,97.095,69100000.0
2008-02-14 02:07:00,97.095,97.13,97.09,97.105,77000000.0
2008-02-14 02:08:00,97.1,97.165,97.1,97.12,70300000.0
2008-02-14 02:09:00,97.12,97.14,97.11,97.13,22200000.0
2008-02-14 02:10:00,97.135,97.14,97.115,97.14,51500000.0
2008-02-14 02:11:00,97.14,97.16,97.13,97.135,61400000.0
2008-02-14 02:12:00,97.135,97.135,97.12,97.12,18600000.0
2008-02-14 02:13:00,97.12,97.12,97.095,97.1,78100000.0
2008-02-14 02:14:00,97.1,97.11,97.095,97.11,28400000.0
2008-02-14 02:15:00,97.11,97.115,97.095,97.105,22600000.0
2008-02-14 02:16:00,97.105,97.135,97.1,97.12,81200000.0
2008-02-14 02:17:00,97.12,97.12,97.085,97.095,170200000.0
2008-02-14 02:18:00,97.095,97.11,97.08,97.105,79800000.0
2008-02-14 02:19:00,97.105,97.14,97.105,97.14,55200000.0
2008-02-14 02:20:00,97.14,97.155,97.125,97.155,70800000.0
2008-02-14 02:21:00,97.155,97.19,97.155,97.18,26400000.0
2008-02-14 02:22:00,97.18,97.18,97.15,97.15,32900000.0
2008-02-14 02:23:00,97.15,97.16,97.075,97.095,86000000.0
2008-02-14 02:24:00,97.095,97.095,97.06,97.09,141300000.0
2008-02-14 02:25:00,97.09,97.095,97.065,97.065,50000000.0
2008-02-14 02:26:00,97.065,97.075,97.05,97.07,31400000.0
2008-02-14 02:27:00,97.07,97.115,97.07,97.095,43200000.0
2008-02-14 02:28:00,97.095,97.13,97.095,97.12,19200000.0
2008-02-14 02:29:00,97.12,97.12,96.98,96.99,270800000.0
2008-02-14 02:30:00,96.99,97.375,96.99,97.375,464800000.0
2008-02-14 02:31:00,97.35,97.405,97.315,97.355,233700000.0
2008-02-14 02:32:00,97.355,97.36,97.31,97.315,62600000.0
2008-02-14 02:33:00,97.315,97.355,97.28,97.35,113600000.0
2008-02-14 02:34:00,97.35,97.38,97.33,97.355,135200000.0
2008-02-14 02:35:00,97.355,97.42,97.355,97.385,192600000.0
2008-02-14 02:36:00,97.385,97.465,97.385,97.455,171800000.0
2008-02-14 02:37:00,97.46,97.485,97.435,97.485,55300000.0
2008-02-14 02:38:00,97.485,97.505,97.465,97.485,292400000.0
2008-02-14 02:39:00,97.485,97.51,97.475,97.505,128300000.0
2008-02-14 02:40:00,97.505,97.52,97.48,97.48,122600000.0
2008-02-14 02:41:00,97.48,97.52,97.47,97.5,135700000.0
2008-02-14 02:42:00,97.5,97.545,97.5,97.535,90400000.0
2008-02-14 02:43:00,97.535,97.585,97.53,97.575,129800000.0
2008-02-14 02:44:00,97.575,97.59,97.51,97.545,69000000.0
2008-02-14 02:45:00,97.54,97.605,97.54,97.6,352000000.0
2008-02-14 02:46:00,97.6,97.6,97.555,97.585,571300000.0
2008-02-14 02:47:00,97.585,97.59,97.55,97.565,499800000.0
2008-02-14 02:48:00,97.565,97.565,97.54,97.54,84200000.0
2008-02-14 02:49:00,97.54,97.57,97.525,97.56,30100000.0
2008-02-14 02:50:00,97.56,97.565,97.54,97.54,69000000.0
2008-02-14 02:51:00,97.54,97.55,97.515,97.52,59800000.0
2008-02-14 02:52:00,97.52,97.56,97.52,97.56,48000000.0
2008-02-14 02:53:00,97.56,97.56,97.54,97.55,17900000.0
2008-02-14 02:54:00,97.55,97.56,97.54,97.545,70800000.0
2008-02-14 02:55:00,97.54,97.57,97.52,97.56,112700000.0
2008-02-14 02:56:00,97.56,97.59,97.56,97.58,98700000.0
2008-02-14 02:57:00,97.58,97.595,97.57,97.59,48800000.0
2008-02-14 02:58:00,97.59,97.59,97.55,97.55,78400000.0
2008-02-14 02:59:00,97.55,97.56,97.525,97.525,105400000.0
2008-02-14 03:00:00,97.525,97.53,97.515,97.53,235100000.0
2008-02-14 03:01:00,97.53,97.53,97.48,97.5,120600000.0
2008-02-14 03:02:00,97.5,97.52,97.5,97.51,67400000.0
2008-02-14 03:03:00,97.51,97.535,97.5,97.525,128700000.0
2008-02-14 03:04:00,97.53,97.535,97.49,97.5,76700000.0
2008-02-14 03:05:00,97.5,97.5,97.465,97.48,42300000.0
2008-02-14 03:06:00,97.48,97.49,97.46,97.46,85800000.0
2008-02-14 03:07:00,97.46,97.46,97.425,97.445,96600000.0
2008-02-14 03:08:00,97.445,97.455,97.42,97.45,122100000.0
2008-02-14 03:09:00,97.45,97.455,97.425,97.44,92200000.0
2008-02-14 03:10:00,97.44,97.47,97.435,97.46,112900000.0
2008-02-14 03:11:00,97.46,97.46,97.44,97.45,19600000.0
2008-02-14 03:12:00,97.45,97.47,97.45,97.46,15000000.0
2008-02-14 03:13:00,97.46,97.47,97.44,97.445,38800000.0
2008-02-14 03:14:00,97.445,97.49,97.405,97.415,151100000.0
2008-02-14 03:15:00,97.415,97.45,97.415,97.44,28500000.0
2008-02-14 03:16:00,97.445,97.45,97.43,97.435,61000000.0
2008-02-14 03:17:00,97.435,97.445,97.43,97.43,92700000.0
2008-02-14 03:18:00,97.435,97.44,97.43,97.435,34200000.0
2008-02-14 03:19:00,97.44,97.44,97.39,97.4,81700000.0
2008-02-14 03:20:00,97.4,97.415,97.4,97.415,36700000.0
2008-02-14 03:21:00,97.415,97.42,97.41,97.415,12600000.0
2008-02-14 03:22:00,97.415,97.42,97.41,97.41,20600000.0
2008-02-14 03:23:00,97.41,97.425,97.41,97.425,35900000.0
2008-02-14 03:24:00,97.42,97.43,97.4,97.425,25000000.0
2008-02-14 03:25:00,97.425,97.43,97.42,97.43,9800000.0
2008-02-14 03:26:00,97.425,97.43,97.415,97.43,75800000.0
2008-02-14 03:27:00,97.43,97.44,97.425,97.435,73300000.0
2008-02-14 03:28:00,97.435,97.45,97.435,97.435,94400000.0
2008-02-14 03:29:00,97.435,97.445,97.435,97.445,84000000.0
2008-02-14 03:30:00,97.445,97.455,97.445,97.445,33400000.0
2008-02-14 03:31:00,97.445,97.49,97.445,97.485,21100000.0
2008-02-14 03:32:00,97.485,97.495,97.48,97.485,13000000.0
2008-02-14 03:33:00,97.485,97.485,97.47,97.475,18300000.0
2008-02-14 03:34:00,97.475,97.48,97.475,97.48,6600000.0
2008-02-14 03:35:00,97.48,97.48,97.47,97.48,33800000.0
2008-02-14 03:36:00,97.48,97.485,97.48,97.485,7400000.0
2008-02-14 03:37:00,97.485,97.485,97.465,97.465,12400000.0
2008-02-14 03:38:00,97.465,97.47,97.45,97.455,12600000.0
2008-02-14 03:39:00,97.455,97.455,97.425,97.43,121400000.0
2008-02-14 03:40:00,97.43,97.43,97.42,97.425,60600000.0
2008-02-14 03:41:00,97.425,97.435,97.425,97.425,61200000.0
2008-02-14 03:42:00,97.425,97.425,97.405,97.405,77000000.0
2008-02-14 03:43:00,97.405,97.44,97.39,97.43,86600000.0
2008-02-14 03:44:00,97.43,97.445,97.43,97.445,34600000.0
2008-02-14 03:45:00,97.445,97.455,97.42,97.425,31700000.0
2008-02-14 03:46:00,97.425,97.435,97.425,97.43,6600000.0
2008-02-14 03:47:00,97.43,97.43,97.42,97.43,17900000.0
2008-02-14 03:48:00,97.43,97.47,97.43,97.44,96000000.0
2008-02-14 03:49:00,97.45,97.45,97.44,97.45,35800000.0
2008-02-14 03:50:00,97.45,97.45,97.445,97.45,16400000.0
2008-02-14 03:51:00,97.45,97.475,97.45,97.46,12600000.0
2008-02-14 03:52:00,97.46,97.46,97.455,97.455,13800000.0
2008-02-14 03:53:00,97.45,97.455,97.44,97.45,37500000.0
2008-02-14 03:54:00,97.45,97.455,97.44,97.445,24500000.0
2008-02-14 03:55:00,97.44,97.46,97.44,97.445,37400000.0
2008-02-14 03:56:00,97.445,97.455,97.44,97.455,17300000.0
2008-02-14 03:57:00,97.455,97.455,97.44,97.44,29700000.0
2008-02-14 03:58:00,97.44,97.45,97.44,97.445,40800000.0
2008-02-14 03:59:00,97.445,97.45,97.425,97.435,46000000.0
2008-02-14 04:00:00,97.435,97.44,97.425,97.43,55600000.0
2008-02-14 04:01:00,97.43,97.44,97.43,97.43,21400000.0
2008-02-14 04:02:00,97.43,97.44,97.43,97.44,16600000.0
2008-02-14 04:03:00,97.44,97.44,97.43,97.44,32000000.0
2008-02-14 04:04:00,97.44,97.44,97.395,97.41,150000000.0
2008-02-14 04:05:00,97.41,97.425,97.405,97.42,71700000.0
2008-02-14 04:06:00,97.42,97.425,97.39,97.395,149100000.0
2008-02-14 04:07:00,97.395,97.4,97.36,97.38,130800000.0
2008-02-14 04:08:00,97.38,97.385,97.37,97.375,65800000.0
2008-02-14 04:09:00,97.375,97.405,97.37,97.395,74700000.0
2008-02-14 04:10:00,97.395,97.4,97.38,97.4,77300000.0
2008-02-14 04:11:00,97.4,97.405,97.385,97.4,84100000.0
2008-02-14 04:12:00,97.4,97.405,97.39,97.4,19200000.0
2008-02-14 04:13:00,97.4,97.42,97.395,97.42,123700000.0
2008-02-14 04:14:00,97.42,97.445,97.42,97.435,92700000.0
2008-02-14 04:15:00,97.44,97.48,97.435,97.48,109400000.0
2008-02-14 04:16:00,97.48,97.505,97.46,97.46,68700000.0
2008-02-14 04:17:00,97.46,97.5,97.46,97.485,81300000.0
2008-02-14 04:18:00,97.485,97.49,97.48,97.485,44100000.0
2008-02-14 04:19:00,97.485,97.49,97.47,97.49,27400000.0
2008-02-14 04:20:00,97.49,97.5,97.47,97.5,46000000.0
2008-02-14 04:21:00,97.5,97.505,97.49,97.495,89100000.0
2008-02-14 04:22:00,97.495,97.495,97.485,97.49,100400000.0
2008-02-14 04:23:00,97.49,97.505,97.49,97.49,27800000.0
2008-02-14 04:24:00,97.49,97.495,97.48,97.48,93400000.0
2008-02-14 04:25:00,97.48,97.495,97.46,97.465,285300000.0
2008-02-14 04:26:00,97.475,97.5,97.475,97.495,113600000.0
2008-02-14 04:27:00,97.495,97.51,97.49,97.505,94400000.0
2008-02-14 04:28:00,97.505,97.55,97.505,97.545,147200000.0
2008-02-14 04:29:00,97.545,97.58,97.54,97.54,148800000.0
2008-02-14 04:30:00,97.54,97.59,97.54,97.57,93500000.0
2008-02-14 04:31:00,97.57,97.595,97.565,97.585,56800000.0
2008-02-14 04:32:00,97.585,97.6,97.555,97.57,89300000.0
2008-02-14 04:33:00,97.57,97.585,97.55,97.58,28900000.0
2008-02-14 04:34:00,97.58,97.59,97.56,97.59,33600000.0
2008-02-14 04:35:00,97.59,97.6,97.57,97.585,22600000.0
2008-02-14 04:36:00,97.58,97.6,97.58,97.59,18000000.0
2008-02-14 04:37:00,97.59,97.59,97.58,97.59,6600000.0
2008-02-14 04:38:00,97.59,97.6,97.58,97.585,75000000.0
2008-02-14 04:39:00,97.595,97.595,97.585,97.585,48100000.0
2008-02-14 04:40:00,97.58,97.59,97.58,97.59,20500000.0
2008-02-14 04:41:00,97.59,97.59,97.58,97.58,7600000.0
2008-02-14 04:42:00,97.58,97.58,97.55,97.565,156400000.0
2008-02-14 04:43:00,97.565,97.58,97.555,97.555,59000000.0
2008-02-14 04:44:00,97.555,97.565,97.545,97.565,127500000.0
2008-02-14 04:45:00,97.565,97.565,97.555,97.555,170500000.0
2008-02-14 04:46:00,97.555,97.555,97.535,97.535,148500000.0
2008-02-14 04:47:00,97.535,97.535,97.535,97.535,78800000.0
2008-02-14 04:48:00,97.535,97.57,97.535,97.57,50600000.0
2008-02-14 04:49:00,97.57,97.58,97.57,97.57,14200000.0
2008-02-14 04:50:00,97.57,97.63,97.57,97.625,35500000.0
2008-02-14 04:51:00,97.625,97.625,97.595,97.595,14000000.0
2008-02-14 04:52:00,97.595,97.615,97.595,97.61,30600000.0
2008-02-14 04:53:00,97.605,97.61,97.595,97.595,10200000.0
2008-02-14 04:54:00,97.595,97.595,97.56,97.58,39400000.0
2008-02-14 04:55:00,97.58,97.59,97.58,97.59,27000000.0
2008-02-14 04:56:00,97.59,97.6,97.585,97.59,60400000.0
2008-02-14 04:57:00,97.585,97.59,97.555,97.555,48700000.0
2008-02-14 04:58:00,97.555,97.585,97.555,97.585,40400000.0
2008-02-14 04:59:00,97.585,97.585,97.565,97.57,23400000.0
2008-02-14 05:00:00,97.57,97.58,97.56,97.57,30700000.0
2008-02-14 05:01:00,97.57,97.58,97.57,97.58,11800000.0
2008-02-14 05:02:00,97.58,97.59,97.58,97.58,5600000.0
2008-02-14 05:03:00,97.58,97.605,97.58,97.605,30000000.0
2008-02-14 05:04:00,97.605,97.61,97.585,97.595,53600000.0
2008-02-14 05:05:00,97.595,97.595,97.585,97.595,16400000.0
2008-02-14 05:06:00,97.595,97.595,97.59,97.59,10000000.0
2008-02-14 05:07:00,97.59,97.595,97.58,97.585,11000000.0
2008-02-14 05:08:00,97.585,97.585,97.565,97.57,30200000.0
2008-02-14 05:09:00,97.575,97.59,97.57,97.59,13000000.0
2008-02-14 05:10:00,97.59,97.59,97.575,97.59,19600000.0
2008-02-14 05:11:00,97.59,97.59,97.585,97.59,7600000.0
2008-02-14 05:12:00,97.59,97.595,97.59,97.595,7000000.0
2008-02-14 05:13:00,97.595,97.62,97.585,97.59,38400000.0
2008-02-14 05:14:00,97.585,97.615,97.585,97.59,69200000.0
2008-02-14 05:15:00,97.59,97.61,97.59,97.605,66400000.0
2008-02-14 05:16:00,97.605,97.615,97.605,97.61,104500000.0
2008-02-14 05:17:00,97.61,97.63,97.61,97.615,79100000.0
2008-02-14 05:18:00,97.615,97.62,97.615,97.615,56600000.0
2008-02-14 05:19:00,97.615,97.615,97.615,97.615,29600000.0
2008-02-14 05:20:00,97.615,97.63,97.61,97.625,56600000.0
2008-02-14 05:21:00,97.625,97.64,97.615,97.63,117600000.0
2008-02-14 05:22:00,97.63,97.635,97.615,97.615,41000000.0
2008-02-14 05:23:00,97.615,97.62,97.605,97.61,10400000.0
2008-02-14 05:24:00,97.61,97.635,97.61,97.62,10000000.0
2008-02-14 05:25:00,97.62,97.62,97.6,97.6,30500000.0
2008-02-14 05:26:00,97.6,97.62,97.59,97.605,70100000.0
2008-02-14 05:27:00,97.605,97.605,97.595,97.605,50000000.0
2008-02-14 05:28:00,97.605,97.605,97.6,97.6,11600000.0
2008-02-14 05:29:00,97.6,97.605,97.595,97.605,33300000.0
2008-02-14 05:30:00,97.605,97.615,97.605,97.605,49300000.0
2008-02-14 05:31:00,97.605,97.635,97.605,97.625,130600000.0
2008-02-14 05:32:00,97.625,97.64,97.625,97.635,69300000.0
2008-02-14 05:33:00,97.635,97.64,97.625,97.64,37100000.0
2008-02-14 05:34:00,97.64,97.645,97.635,97.635,47800000.0
2008-02-14 05:35:00,97.63,97.635,97.63,97.635,9800000.0
2008-02-14 05:36:00,97.63,97.64,97.63,97.64,23700000.0
2008-02-14 05:37:00,97.64,97.645,97.635,97.64,36200000.0
2008-02-14 05:38:00,97.64,97.655,97.635,97.64,18500000.0
2008-02-14 05:39:00,97.64,97.64,97.635,97.635,2200000.0
2008-02-14 05:40:00,97.635,97.645,97.635,97.645,38400000.0
2008-02-14 05:41:00,97.645,97.645,97.635,97.64,56100000.0
2008-02-14 05:42:00,97.64,97.64,97.635,97.635,6600000.0
2008-02-14 05:43:00,97.635,97.635,97.63,97.635,5800000.0
2008-02-14 05:44:00,97.635,97.635,97.63,97.63,22200000.0
2008-02-14 05:45:00,97.63,97.645,97.63,97.635,61600000.0
2008-02-14 05:46:00,97.64,97.64,97.625,97.63,67000000.0
2008-02-14 05:47:00,97.63,97.645,97.625,97.645,31900000.0
2008-02-14 05:48:00,97.645,97.655,97.625,97.63,50600000.0
2008-02-14 05:49:00,97.635,97.64,97.63,97.63,32100000.0
2008-02-14 05:50:00,97.63,97.645,97.63,97.635,55500000.0
2008-02-14 05:51:00,97.635,97.635,97.6,97.605,132500000.0
2008-02-14 05:52:00,97.61,97.615,97.6,97.615,91500000.0
2008-02-14 05:53:00,97.615,97.62,97.61,97.615,42900000.0
2008-02-14 05:54:00,97.615,97.63,97.61,97.61,24800000.0
2008-02-14 05:55:00,97.61,97.61,97.55,97.57,108900000.0
2008-02-14 05:56:00,97.57,97.58,97.56,97.565,36400000.0
2008-02-14 05:57:00,97.56,97.58,97.56,97.57,14800000.0
2008-02-14 05:58:00,97.57,97.585,97.56,97.56,22600000.0
2008-02-14 05:59:00,97.555,97.555,97.535,97.535,16700000.0
2008-02-14 06:00:00,97.535,97.55,97.53,97.53,13200000.0
2008-02-14 06:01:00,97.53,97.54,97.52,97.54,19700000.0
2008-02-14 06:02:00,97.54,97.55,97.54,97.54,17900000.0
2008-02-14 06:03:00,97.54,97.55,97.54,97.54,11000000.0
2008-02-14 06:04:00,97.54,97.54,97.525,97.525,49600000.0
2008-02-14 06:05:00,97.525,97.555,97.525,97.55,48800000.0
2008-02-14 06:06:00,97.55,97.55,97.51,97.53,103500000.0
2008-02-14 06:07:00,97.54,97.54,97.52,97.525,55100000.0
2008-02-14 06:08:00,97.525,97.535,97.525,97.53,27500000.0
2008-02-14 06:09:00,97.53,97.535,97.52,97.535,26100000.0
2008-02-14 06:10:00,97.535,97.54,97.525,97.535,11200000.0
2008-02-14 06:11:00,97.535,97.56,97.53,97.555,25900000.0
2008-02-14 06:12:00,97.555,97.555,97.55,97.555,12300000.0
2008-02-14 06:13:00,97.55,97.55,97.54,97.545,14400000.0
2008-02-14 06:14:00,97.545,97.55,97.54,97.55,23400000.0
2008-02-14 06:15:00,97.55,97.595,97.545,97.57,79500000.0
2008-02-14 06:16:00,97.57,97.59,97.56,97.56,41900000.0
2008-02-14 06:17:00,97.565,97.575,97.56,97.575,6500000.0
2008-02-14 06:18:00,97.57,97.575,97.57,97.575,8200000.0
2008-02-14 06:19:00,97.57,97.575,97.555,97.555,14200000.0
2008-02-14 06:20:00,97.555,97.575,97.55,97.575,24900000.0
2008-02-14 06:21:00,97.575,97.585,97.57,97.585,50600000.0
2008-02-14 06:22:00,97.585,97.59,97.575,97.59,70900000.0
2008-02-14 06:23:00,97.59,97.59,97.58,97.59,12600000.0
2008-02-14 06:24:00,97.59,97.595,97.58,97.59,23100000.0
2008-02-14 06:25:00,97.59,97.59,97.57,97.57,75200000.0
2008-02-14 06:26:00,97.57,97.58,97.56,97.56,95500000.0
2008-02-14 06:27:00,97.56,97.57,97.55,97.57,28200000.0
2008-02-14 06:28:00,97.57,97.585,97.555,97.585,57800000.0
2008-02-14 06:29:00,97.585,97.6,97.58,97.585,85100000.0
2008-02-14 06:30:00,97.585,97.595,97.58,97.595,40400000.0
2008-02-14 06:31:00,97.595,97.595,97.58,97.58,48800000.0
2008-02-14 06:32:00,97.58,97.59,97.575,97.59,43200000.0
2008-02-14 06:33:00,97.59,97.6,97.575,97.59,39100000.0
2008-02-14 06:34:00,97.59,97.59,97.535,97.54,77800000.0
2008-02-14 06:35:00,97.555,97.595,97.54,97.59,66600000.0
2008-02-14 06:36:00,97.59,97.6,97.58,97.6,29000000.0
2008-02-14 06:37:00,97.6,97.645,97.59,97.645,38000000.0
2008-02-14 06:38:00,97.645,97.67,97.625,97.67,40800000.0
2008-02-14 06:39:00,97.67,97.67,97.645,97.65,31400000.0
2008-02-14 06:40:00,97.65,97.65,97.64,97.65,18600000.0
2008-02-14 06:41:00,97.655,97.67,97.655,97.665,18600000.0
2008-02-14 06:42:00,97.67,97.69,97.665,97.67,33700000.0
2008-02-14 06:43:00,97.67,97.67,97.65,97.65,28000000.0
2008-02-14 06:44:00,97.65,97.65,97.625,97.63,155300000.0
2008-02-14 06:45:00,97.63,97.63,97.62,97.62,17000000.0
2008-02-14 06:46:00,97.62,97.645,97.605,97.61,30100000.0
2008-02-14 06:47:00,97.61,97.645,97.61,97.635,62000000.0
2008-02-14 06:48:00,97.635,97.64,97.62,97.63,90300000.0
2008-02-14 06:49:00,97.63,97.63,97.615,97.625,28800000.0
2008-02-14 06:50:00,97.625,97.64,97.615,97.63,88000000.0
2008-02-14 06:51:00,97.63,97.645,97.63,97.645,16000000.0
2008-02-14 06:52:00,97.645,97.675,97.645,97.67,35400000.0
2008-02-14 06:53:00,97.67,97.69,97.67,97.69,16600000.0
2008-02-14 06:54:00,97.69,97.69,97.67,97.67,31000000.0
2008-02-14 06:55:00,97.67,97.68,97.655,97.675,22500000.0
2008-02-14 06:56:00,97.67,97.675,97.67,97.67,45000000.0
2008-02-14 06:57:00,97.67,97.675,97.665,97.67,33000000.0
2008-02-14 06:58:00,97.67,97.69,97.67,97.67,157500000.0
2008-02-14 06:59:00,97.68,97.68,97.67,97.68,42800000.0
2008-02-14 07:00:00,97.68,97.68,97.675,97.68,20600000.0
2008-02-14 07:01:00,97.68,97.68,97.66,97.665,47900000.0
2008-02-14 07:02:00,97.665,97.67,97.635,97.64,53000000.0
2008-02-14 07:03:00,97.64,97.645,97.63,97.63,54300000.0
2008-02-14 07:04:00,97.635,97.645,97.63,97.645,39500000.0
2008-02-14 07:05:00,97.645,97.66,97.645,97.66,72500000.0
2008-02-14 07:06:00,97.66,97.66,97.64,97.64,29700000.0
2008-02-14 07:07:00,97.64,97.645,97.635,97.645,38700000.0
2008-02-14 07:08:00,97.645,97.66,97.645,97.66,29400000.0
2008-02-14 07:09:00,97.66,97.69,97.66,97.69,42100000.0
2008-02-14 07:10:00,97.69,97.69,97.67,97.67,25500000.0
2008-02-14 07:11:00,97.67,97.69,97.67,97.68,20200000.0
2008-02-14 07:12:00,97.68,97.68,97.68,97.68,1600000.0
2008-02-14 07:13:00,97.68,97.68,97.675,97.68,16000000.0
2008-02-14 07:14:00,97.68,97.69,97.68,97.69,15800000.0
2008-02-14 07:15:00,97.69,97.69,97.675,97.68,43900000.0
2008-02-14 07:16:00,97.68,97.685,97.68,97.68,44600000.0
2008-02-14 07:17:00,97.68,97.685,97.68,97.68,21300000.0
2008-02-14 07:18:00,97.675,97.69,97.67,97.69,19600000.0
2008-02-14 07:19:00,97.69,97.69,97.675,97.69,33400000.0
2008-02-14 07:20:00,97.69,97.69,97.68,97.69,36000000.0
2008-02-14 07:21:00,97.69,97.69,97.675,97.68,10900000.0
2008-02-14 07:22:00,97.68,97.7,97.68,97.7,46200000.0
2008-02-14 07:23:00,97.7,97.715,97.69,97.71,46000000.0
2008-02-14 07:24:00,97.71,97.72,97.7,97.71,44100000.0
2008-02-14 07:25:00,97.71,97.72,97.7,97.7,43200000.0
2008-02-14 07:26:00,97.7,97.7,97.69,97.7,30100000.0
2008-02-14 07:27:00,97.7,97.71,97.7,97.71,10600000.0
2008-02-14 07:28:00,97.71,97.72,97.7,97.72,13200000.0
2008-02-14 07:29:00,97.72,97.72,97.71,97.71,32400000.0
2008-02-14 07:30:00,97.71,97.71,97.7,97.705,34000000.0
2008-02-14 07:31:00,97.71,97.71,97.69,97.69,45600000.0
2008-02-14 07:32:00,97.69,97.7,97.69,97.69,11500000.0
2008-02-14 07:33:00,97.69,97.695,97.69,97.695,6000000.0
2008-02-14 07:34:00,97.695,97.695,97.675,97.68,53600000.0
2008-02-14 07:35:00,97.68,97.69,97.675,97.68,64400000.0
2008-02-14 07:36:00,97.68,97.69,97.67,97.675,39000000.0
2008-02-14 07:37:00,97.68,97.69,97.665,97.67,56100000.0
2008-02-14 07:38:00,97.67,97.685,97.67,97.685,66800000.0
2008-02-14 07:39:00,97.685,97.685,97.68,97.685,12400000.0
2008-02-14 07:40:00,97.685,97.695,97.685,97.695,61700000.0
2008-02-14 07:41:00,97.695,97.7,97.695,97.695,16000000.0
2008-02-14 07:42:00,97.695,97.7,97.685,97.685,133800000.0
2008-02-14 07:43:00,97.685,97.695,97.675,97.685,93600000.0
2008-02-14 07:44:00,97.685,97.705,97.68,97.685,82000000.0
2008-02-14 07:45:00,97.685,97.7,97.675,97.675,28200000.0
2008-02-14 07:46:00,97.675,97.69,97.66,97.66,67700000.0
2008-02-14 07:47:00,97.66,97.66,97.63,97.64,52000000.0
2008-02-14 07:48:00,97.64,97.66,97.62,97.65,42400000.0
2008-02-14 07:49:00,97.65,97.65,97.63,97.635,14200000.0
2008-02-14 07:50:00,97.635,97.635,97.615,97.615,24400000.0
2008-02-14 07:51:00,97.615,97.64,97.605,97.61,39700000.0
2008-02-14 07:52:00,97.61,97.64,97.61,97.62,72500000.0
2008-02-14 07:53:00,97.62,97.645,97.62,97.645,19700000.0
2008-02-14 07:54:00,97.64,97.65,97.64,97.645,10900000.0
2008-02-14 07:55:00,97.645,97.66,97.645,97.645,54000000.0
2008-02-14 07:56:00,97.645,97.66,97.635,97.655,67100000.0
2008-02-14 07:57:00,97.655,97.655,97.645,97.645,50800000.0
2008-02-14 07:58:00,97.645,97.645,97.63,97.635,22800000.0
2008-02-14 07:59:00,97.635,97.65,97.63,97.635,14100000.0
2008-02-14 08:00:00,97.635,97.64,97.605,97.605,100100000.0
2008-02-14 08:01:00,97.605,97.62,97.605,97.615,133000000.0
2008-02-14 08:02:00,97.62,97.63,97.61,97.63,66300000.0
2008-02-14 08:03:00,97.63,97.63,97.61,97.61,86500000.0
2008-02-14 08:04:00,97.61,97.63,97.605,97.63,27900000.0
2008-02-14 08:05:00,97.63,97.63,97.605,97.61,160000000.0
2008-02-14 08:06:00,97.61,97.62,97.61,97.62,9600000.0
2008-02-14 08:07:00,97.62,97.63,97.62,97.62,12500000.0
2008-02-14 08:08:00,97.62,97.62,97.605,97.605,60200000.0
2008-02-14 08:09:00,97.605,97.62,97.605,97.61,65400000.0
2008-02-14 08:10:00,97.61,97.62,97.605,97.615,23100000.0
2008-02-14 08:11:00,97.615,97.66,97.61,97.625,33900000.0
2008-02-14 08:12:00,97.625,97.66,97.625,97.66,40200000.0
2008-02-14 08:13:00,97.66,97.66,97.64,97.64,70400000.0
2008-02-14 08:14:00,97.64,97.64,97.63,97.64,64600000.0
2008-02-14 08:15:00,97.64,97.655,97.64,97.65,24200000.0
2008-02-14 08:16:00,97.65,97.69,97.65,97.68,54300000.0
2008-02-14 08:17:00,97.685,97.695,97.685,97.69,50400000.0
2008-02-14 08:18:00,97.69,97.695,97.675,97.695,35700000.0
2008-02-14 08:19:00,97.69,97.705,97.69,97.69,101400000.0
2008-02-14 08:20:00,97.69,97.7,97.685,97.695,82300000.0
2008-02-14 08:21:00,97.695,97.7,97.695,97.7,21700000.0
2008-02-14 08:22:00,97.7,97.7,97.685,97.69,70600000.0
2008-02-14 08:23:00,97.69,97.705,97.685,97.685,197700000.0
2008-02-14 08:24:00,97.685,97.7,97.66,97.665,119500000.0
2008-02-14 08:25:00,97.665,97.675,97.62,97.66,91000000.0
2008-02-14 08:26:00,97.66,97.66,97.63,97.635,44200000.0
2008-02-14 08:27:00,97.635,97.645,97.63,97.64,50800000.0
2008-02-14 08:28:00,97.64,97.65,97.63,97.65,108000000.0
2008-02-14 08:29:00,97.65,97.655,97.58,97.605,108100000.0
2008-02-14 08:30:00,97.605,97.62,97.6,97.61,262200000.0
2008-02-14 08:31:00,97.61,97.64,97.605,97.64,93300000.0
2008-02-14 08:32:00,97.64,97.68,97.63,97.67,67400000.0
2008-02-14 08:33:00,97.67,97.68,97.66,97.665,142300000.0
2008-02-14 08:34:00,97.665,97.68,97.655,97.67,231900000.0
2008-02-14 08:35:00,97.675,97.695,97.66,97.695,140300000.0
2008-02-14 08:36:00,97.695,97.705,97.685,97.705,108000000.0
2008-02-14 08:37:00,97.705,97.755,97.7,97.73,120200000.0
2008-02-14 08:38:00,97.715,97.745,97.71,97.745,197700000.0
2008-02-14 08:39:00,97.745,97.78,97.74,97.75,93600000.0
2008-02-14 08:40:00,97.75,97.79,97.745,97.78,121400000.0
2008-02-14 08:41:00,97.78,97.805,97.78,97.805,84100000.0
2008-02-14 08:42:00,97.81,97.83,97.8,97.82,73800000.0
2008-02-14 08:43:00,97.82,97.84,97.81,97.82,43900000.0
2008-02-14 08:44:00,97.82,97.865,97.82,97.845,285700000.0
2008-02-14 08:45:00,97.85,97.855,97.83,97.85,426300000.0
2008-02-14 08:46:00,97.85,97.85,97.81,97.84,143500000.0
2008-02-14 08:47:00,97.84,97.845,97.82,97.835,347400000.0
2008-02-14 08:48:00,97.835,97.835,97.81,97.825,184900000.0
2008-02-14 08:49:00,97.825,97.825,97.795,97.81,150500000.0
2008-02-14 08:50:00,97.81,97.81,97.785,97.8,60100000.0
2008-02-14 08:51:00,97.8,97.805,97.8,97.8,97500000.0
2008-02-14 08:52:00,97.8,97.84,97.8,97.83,127600000.0
2008-02-14 08:53:00,97.83,97.845,97.83,97.83,138600000.0
2008-02-14 08:54:00,97.83,97.86,97.83,97.84,225600000.0
2008-02-14 08:55:00,97.84,97.88,97.84,97.88,158000000.0
2008-02-14 08:56:00,97.88,97.885,97.86,97.87,112000000.0
2008-02-14 08:57:00,97.87,97.875,97.86,97.86,71800000.0
2008-02-14 08:58:00,97.86,97.905,97.86,97.905,188600000.0
2008-02-14 08:59:00,97.905,97.905,97.88,97.88,145100000.0
2008-02-14 09:00:00,97.88,97.9,97.86,97.895,112400000.0
2008-02-14 09:01:00,97.895,97.905,97.88,97.9,304800000.0
2008-02-14 09:02:00,97.905,97.93,97.9,97.905,307000000.0
2008-02-14 09:03:00,97.9,97.915,97.865,97.87,370400000.0
2008-02-14 09:04:00,97.87,97.915,97.87,97.915,580500000.0
2008-02-14 09:05:00,97.915,97.915,97.895,97.905,210900000.0
2008-02-14 09:06:00,97.905,97.91,97.89,97.9,119500000.0
2008-02-14 09:07:00,97.9,97.9,97.885,97.9,308300000.0
2008-02-14 09:08:00,97.9,97.905,97.88,97.89,169400000.0
2008-02-14 09:09:00,97.89,97.905,97.885,97.905,197300000.0
2008-02-14 09:10:00,97.905,97.92,97.9,97.91,208300000.0
2008-02-14 09:11:00,97.91,97.935,97.91,97.915,382200000.0
2008-02-14 09:12:00,97.915,97.92,97.9,97.91,62000000.0
2008-02-14 09:13:00,97.91,97.915,97.875,97.875,443100000.0
2008-02-14 09:14:00,97.875,97.9,97.87,97.885,415100000.0
2008-02-14 09:15:00,97.89,97.89,97.865,97.87,249700000.0
2008-02-14 09:16:00,97.875,97.875,97.84,97.865,288100000.0
2008-02-14 09:17:00,97.865,97.89,97.86,97.89,294300000.0
2008-02-14 09:18:00,97.89,97.91,97.885,97.885,408700000.0
2008-02-14 09:19:00,97.885,97.91,97.88,97.9,394600000.0
2008-02-14 09:20:00,97.9,97.9,97.875,97.895,355800000.0
2008-02-14 09:21:00,97.895,97.92,97.87,97.87,359700000.0
2008-02-14 09:22:00,97.87,97.89,97.87,97.885,132800000.0
2008-02-14 09:23:00,97.885,97.89,97.875,97.885,307300000.0
2008-02-14 09:24:00,97.885,97.89,97.88,97.88,176100000.0
2008-02-14 09:25:00,97.88,97.9,97.875,97.895,453700000.0
2008-02-14 09:26:00,97.895,97.9,97.85,97.85,371000000.0
2008-02-14 09:27:00,97.85,97.87,97.85,97.87,494300000.0
2008-02-14 09:28:00,97.87,97.87,97.84,97.855,377200000.0
2008-02-14 09:29:00,97.855,97.86,97.835,97.855,433000000.0
2008-02-14 09:30:00,97.86,97.88,97.83,97.85,74700000.0
2008-02-14 09:31:00,97.85,97.87,97.84,97.87,214200000.0
2008-02-14 09:32:00,97.87,97.87,97.815,97.815,113300000.0
2008-02-14 09:33:00,97.81,97.84,97.8,97.83,55300000.0
2008-02-14 09:34:00,97.83,97.83,97.78,97.78,85000000.0
2008-02-14 09:35:00,97.78,97.81,97.78,97.81,127500000.0
2008-02-14 09:36:00,97.81,97.81,97.77,97.8,131700000.0
2008-02-14 09:37:00,97.8,97.83,97.79,97.83,119400000.0
2008-02-14 09:38:00,97.83,97.85,97.81,97.84,82800000.0
2008-02-14 09:39:00,97.84,97.84,97.82,97.83,98500000.0
2008-02-14 09:40:00,97.83,97.85,97.825,97.83,121500000.0
2008-02-14 09:41:00,97.83,97.84,97.81,97.83,122000000.0
2008-02-14 09:42:00,97.83,97.86,97.83,97.84,59600000.0
2008-02-14 09:43:00,97.84,97.84,97.825,97.84,13200000.0
2008-02-14 09:44:00,97.84,97.87,97.84,97.87,25400000.0
2008-02-14 09:45:00,97.87,97.89,97.86,97.89,24000000.0
2008-02-14 09:46:00,97.89,97.9,97.87,97.89,47100000.0
2008-02-14 09:47:00,97.89,97.91,97.89,97.9,32400000.0
2008-02-14 09:48:00,97.9,97.91,97.89,97.89,48700000.0
2008-02-14 09:49:00,97.89,97.89,97.84,97.86,53500000.0
2008-02-14 09:50:00,97.86,97.87,97.825,97.85,199700000.0
2008-02-14 09:51:00,97.85,97.87,97.845,97.86,55800000.0
2008-02-14 09:52:00,97.86,97.88,97.85,97.86,73100000.0
2008-02-14 09:53:00,97.86,97.93,97.85,97.92,116300000.0
2008-02-14 09:54:00,97.92,97.96,97.9,97.95,111000000.0
2008-02-14 09:55:00,97.95,97.97,97.93,97.97,49700000.0
2008-02-14 09:56:00,97.965,97.98,97.935,97.945,223800000.0
2008-02-14 09:57:00,97.945,97.97,97.935,97.95,115300000.0
2008-02-14 09:58:00,97.95,97.97,97.94,97.94,44200000.0
2008-02-14 09:59:00,97.94,97.96,97.94,97.95,20600000.0
2008-02-14 10:00:00,97.95,97.95,97.905,97.94,86700000.0
2008-02-14 10:01:00,97.95,97.96,97.94,97.94,116300000.0
2008-02-14 10:02:00,97.94,97.98,97.93,97.97,167700000.0
2008-02-14 10:03:00,97.97,97.98,97.95,97.96,53200000.0
2008-02-14 10:04:00,97.96,97.97,97.93,97.93,79700000.0
2008-02-14 10:05:00,97.93,97.96,97.93,97.96,41300000.0
2008-02-14 10:06:00,97.96,97.97,97.95,97.96,49300000.0
2008-02-14 10:07:00,97.96,97.98,97.94,97.95,302900000.0
2008-02-14 10:08:00,97.95,97.97,97.94,97.95,163100000.0
2008-02-14 10:09:00,97.95,97.97,97.95,97.96,35300000.0
2008-02-14 10:10:00,97.96,97.96,97.93,97.935,86300000.0
2008-02-14 10:11:00,97.935,97.99,97.935,97.98,163100000.0
2008-02-14 10:12:00,97.98,97.98,97.94,97.97,75800000.0
2008-02-14 10:13:00,97.97,98.0,97.95,97.98,99900000.0
2008-02-14 10:14:00,97.98,97.99,97.97,97.97,113900000.0
2008-02-14 10:15:00,97.975,97.98,97.96,97.98,113000000.0
2008-02-14 10:16:00,97.98,97.99,97.95,97.95,177300000.0
2008-02-14 10:17:00,97.95,97.955,97.92,97.945,131300000.0
2008-02-14 10:18:00,97.945,97.96,97.91,97.94,103600000.0
2008-02-14 10:19:00,97.94,97.94,97.91,97.92,72700000.0
2008-02-14 10:20:00,97.92,97.95,97.92,97.95,51100000.0
2008-02-14 10:21:00,97.95,97.95,97.935,97.95,18200000.0
2008-02-14 10:22:00,97.95,97.98,97.935,97.95,164600000.0
2008-02-14 10:23:00,97.95,97.955,97.91,97.91,78700000.0
2008-02-14 10:24:00,97.92,97.92,97.895,97.9,38200000.0
2008-02-14 10:25:00,97.9,97.94,97.9,97.92,193300000.0
2008-02-14 10:26:00,97.92,97.92,97.885,97.89,109600000.0
2008-02-14 10:27:00,97.89,97.93,97.89,97.92,93300000.0
2008-02-14 10:28:00,97.915,97.93,97.91,97.93,39800000.0
2008-02-14 10:29:00,97.93,97.95,97.91,97.95,33200000.0
2008-02-14 10:30:00,97.95,97.95,97.95,97.95,18800000.0
2008-02-14 10:31:00,97.95,97.95,97.9,97.915,238200000.0
2008-02-14 10:32:00,97.915,97.925,97.91,97.92,8800000.0
2008-02-14 10:33:00,97.92,97.93,97.895,97.905,25600000.0
2008-02-14 10:34:00,97.905,97.91,97.865,97.89,47600000.0
2008-02-14 10:35:00,97.89,97.9,97.875,97.9,28100000.0
2008-02-14 10:36:00,97.9,97.94,97.89,97.935,38900000.0
2008-02-14 10:37:00,97.935,97.935,97.905,97.91,28200000.0
2008-02-14 10:38:00,97.91,97.91,97.88,97.88,22200000.0
2008-02-14 10:39:00,97.88,97.91,97.865,97.91,30800000.0
2008-02-14 10:40:00,97.91,97.94,97.905,97.92,32800000.0
2008-02-14 10:41:00,97.92,97.92,97.87,97.89,59900000.0
2008-02-14 10:42:00,97.89,97.93,97.87,97.92,56600000.0
2008-02-14 10:43:00,97.92,97.92,97.89,97.895,42000000.0
2008-02-14 10:44:00,97.895,97.91,97.865,97.895,28400000.0
2008-02-14 10:45:00,97.895,97.925,97.87,97.88,52700000.0
2008-02-14 10:46:00,97.88,97.895,97.86,97.86,108600000.0
2008-02-14 10:47:00,97.86,97.91,97.86,97.89,54200000.0
2008-02-14 10:48:00,97.89,97.9,97.85,97.88,31200000.0
2008-02-14 10:49:00,97.88,97.89,97.87,97.88,22400000.0
2008-02-14 10:50:00,97.88,97.9,97.87,97.9,23800000.0
2008-02-14 10:51:00,97.9,97.92,97.9,97.91,72400000.0
2008-02-14 10:52:00,97.91,97.93,97.885,97.89,36200000.0
2008-02-14 10:53:00,97.89,97.915,97.89,97.89,59100000.0
2008-02-14 10:54:00,97.89,97.91,97.875,97.88,79400000.0
2008-02-14 10:55:00,97.88,97.91,97.88,97.89,26100000.0
2008-02-14 10:56:00,97.89,97.9,97.89,97.9,26400000.0
2008-02-14 10:57:00,97.9,97.93,97.9,97.9,62400000.0
2008-02-14 10:58:00,97.89,97.9,97.84,97.85,80800000.0
2008-02-14 10:59:00,97.85,97.87,97.84,97.87,21400000.0
2008-02-14 11:00:00,97.87,97.87,97.85,97.86,27500000.0
2008-02-14 11:01:00,97.86,97.9,97.86,97.9,43500000.0
2008-02-14 11:02:00,97.9,97.9,97.84,97.85,51200000.0
2008-02-14 11:03:00,97.85,97.88,97.845,97.85,38900000.0
2008-02-14 11:04:00,97.85,97.87,97.81,97.86,41800000.0
2008-02-14 11:05:00,97.86,97.87,97.82,97.82,36000000.0
2008-02-14 11:06:00,97.82,97.85,97.81,97.81,59200000.0
2008-02-14 11:07:00,97.81,97.82,97.77,97.78,43900000.0
2008-02-14 11:08:00,97.79,97.79,97.75,97.75,66700000.0
2008-02-14 11:09:00,97.75,97.84,97.75,97.84,46400000.0
2008-02-14 11:10:00,97.84,97.87,97.84,97.84,110400000.0
2008-02-14 11:11:00,97.84,97.86,97.83,97.84,39600000.0
2008-02-14 11:12:00,97.84,97.86,97.83,97.86,16800000.0
2008-02-14 11:13:00,97.86,97.86,97.83,97.84,23400000.0
2008-02-14 11:14:00,97.84,97.875,97.815,97.87,75800000.0
2008-02-14 11:15:00,97.87,97.87,97.85,97.87,46000000.0
2008-02-14 11:16:00,97.87,97.89,97.87,97.89,34400000.0
2008-02-14 11:17:00,97.89,97.89,97.88,97.88,16400000.0
2008-02-14 11:18:00,97.88,97.89,97.87,97.88,46600000.0
2008-02-14 11:19:00,97.88,97.905,97.88,97.9,43000000.0
2008-02-14 11:20:00,97.9,97.965,97.88,97.94,100600000.0
2008-02-14 11:21:00,97.94,97.96,97.93,97.94,37800000.0
2008-02-14 11:22:00,97.94,97.955,97.935,97.95,62700000.0
2008-02-14 11:23:00,97.95,97.95,97.87,97.885,70900000.0
2008-02-14 11:24:00,97.885,97.91,97.88,97.895,111100000.0
2008-02-14 11:25:00,97.89,97.9,97.89,97.89,35200000.0
2008-02-14 11:26:00,97.89,97.92,97.89,97.91,104800000.0
2008-02-14 11:27:00,97.91,97.925,97.91,97.92,29000000.0
2008-02-14 11:28:00,97.92,97.935,97.92,97.935,20200000.0
2008-02-14 11:29:00,97.935,97.935,97.92,97.92,14000000.0
2008-02-14 11:30:00,97.92,97.92,97.88,97.885,35000000.0
2008-02-14 11:31:00,97.88,97.9,97.88,97.89,31400000.0
2008-02-14 11:32:00,97.9,97.9,97.87,97.875,51200000.0
2008-02-14 11:33:00,97.875,97.9,97.87,97.89,22300000.0
2008-02-14 11:34:00,97.89,97.9,97.88,97.88,57100000.0
2008-02-14 11:35:00,97.88,97.89,97.875,97.89,34300000.0
2008-02-14 11:36:00,97.89,97.9,97.875,97.9,52400000.0
2008-02-14 11:37:00,97.9,97.935,97.9,97.925,26800000.0
2008-02-14 11:38:00,97.925,97.95,97.905,97.905,89100000.0
2008-02-14 11:39:00,97.905,97.915,97.88,97.89,67900000.0
2008-02-14 11:40:00,97.89,97.9,97.89,97.9,29900000.0
2008-02-14 11:41:00,97.9,97.9,97.9,97.9,14000000.0
2008-02-14 11:42:00,97.9,97.9,97.885,97.885,69300000.0
2008-02-14 11:43:00,97.885,97.9,97.885,97.9,46000000.0
2008-02-14 11:44:00,97.9,97.9,97.845,97.855,193300000.0
2008-02-14 11:45:00,97.855,97.86,97.84,97.84,257600000.0
2008-02-14 11:46:00,97.845,97.88,97.84,97.87,94800000.0
2008-02-14 11:47:00,97.87,97.9,97.87,97.89,83700000.0
2008-02-14 11:48:00,97.89,97.9,97.87,97.88,91000000.0
2008-02-14 11:49:00,97.88,97.88,97.84,97.84,195500000.0
2008-02-14 11:50:00,97.84,97.875,97.84,97.875,67400000.0
2008-02-14 11:51:00,97.875,97.89,97.87,97.89,128100000.0
2008-02-14 11:52:00,97.89,97.95,97.89,97.95,30800000.0
2008-02-14 11:53:00,97.95,97.98,97.95,97.98,24300000.0
2008-02-14 11:54:00,97.98,97.98,97.94,97.94,47100000.0
2008-02-14 11:55:00,97.94,97.95,97.91,97.91,24700000.0
2008-02-14 11:56:00,97.91,97.91,97.86,97.86,51400000.0
2008-02-14 11:57:00,97.86,97.88,97.85,97.88,73100000.0
2008-02-14 11:58:00,97.88,97.88,97.84,97.845,79000000.0
2008-02-14 11:59:00,97.845,97.865,97.825,97.83,44700000.0
2008-02-14 12:00:00,97.83,97.86,97.82,97.845,40000000.0
2008-02-14 12:01:00,97.85,97.85,97.84,97.84,20800000.0
2008-02-14 12:02:00,97.84,97.84,97.83,97.84,10800000.0
2008-02-14 12:03:00,97.84,97.845,97.82,97.835,145800000.0
2008-02-14 12:04:00,97.835,97.84,97.82,97.84,225200000.0
2008-02-14 12:05:00,97.84,97.88,97.825,97.87,56400000.0
2008-02-14 12:06:00,97.87,97.89,97.87,97.87,70600000.0
2008-02-14 12:07:00,97.87,97.88,97.86,97.88,140400000.0
2008-02-14 12:08:00,97.89,97.9,97.84,97.84,101400000.0
2008-02-14 12:09:00,97.84,97.84,97.78,97.78,86100000.0
2008-02-14 12:10:00,97.78,97.78,97.75,97.76,100900000.0
2008-02-14 12:11:00,97.76,97.77,97.675,97.69,302100000.0
2008-02-14 12:12:00,97.69,97.72,97.68,97.71,109100000.0
2008-02-14 12:13:00,97.71,97.735,97.71,97.72,37400000.0
2008-02-14 12:14:00,97.72,97.72,97.695,97.71,73800000.0
2008-02-14 12:15:00,97.715,97.77,97.71,97.76,66000000.0
2008-02-14 12:16:00,97.76,97.79,97.76,97.785,59900000.0
2008-02-14 12:17:00,97.785,97.785,97.76,97.77,269000000.0
2008-02-14 12:18:00,97.77,97.78,97.75,97.75,227200000.0
2008-02-14 12:19:00,97.75,97.75,97.725,97.725,100100000.0
2008-02-14 12:20:00,97.73,97.74,97.72,97.73,72100000.0
2008-02-14 12:21:00,97.73,97.73,97.7,97.71,121300000.0
2008-02-14 12:22:00,97.71,97.71,97.69,97.7,51900000.0
2008-02-14 12:23:00,97.7,97.7,97.69,97.69,52600000.0
2008-02-14 12:24:00,97.69,97.69,97.68,97.68,37100000.0
2008-02-14 12:25:00,97.68,97.69,97.64,97.65,32500000.0
2008-02-14 12:26:00,97.65,97.71,97.625,97.71,160500000.0
2008-02-14 12:27:00,97.71,97.74,97.7,97.7,313800000.0
2008-02-14 12:28:00,97.7,97.71,97.69,97.695,280600000.0
2008-02-14 12:29:00,97.7,97.72,97.69,97.7,335600000.0
2008-02-14 12:30:00,97.7,97.71,97.695,97.7,284900000.0
2008-02-14 12:31:00,97.7,97.71,97.69,97.69,205200000.0
2008-02-14 12:32:00,97.69,97.7,97.68,97.69,83700000.0
2008-02-14 12:33:00,97.69,97.7,97.665,97.67,168100000.0
2008-02-14 12:34:00,97.67,97.67,97.66,97.66,120900000.0
2008-02-14 12:35:00,97.66,97.69,97.66,97.685,203800000.0
2008-02-14 12:36:00,97.685,97.715,97.685,97.705,185800000.0
2008-02-14 12:37:00,97.71,97.715,97.685,97.7,272000000.0
2008-02-14 12:38:00,97.7,97.71,97.7,97.705,39300000.0
2008-02-14 12:39:00,97.705,97.72,97.7,97.705,27800000.0
2008-02-14 12:40:00,97.705,97.75,97.705,97.75,126300000.0
2008-02-14 12:41:00,97.74,97.77,97.74,97.77,39400000.0
2008-02-14 12:42:00,97.77,97.77,97.75,97.77,18900000.0
2008-02-14 12:43:00,97.77,97.77,97.77,97.77,12800000.0
2008-02-14 12:44:00,97.77,97.77,97.77,97.77,8100000.0
2008-02-14 12:45:00,97.77,97.83,97.76,97.82,151700000.0
2008-02-14 12:46:00,97.81,97.84,97.81,97.83,135100000.0
2008-02-14 12:47:00,97.83,97.855,97.83,97.845,29700000.0
2008-02-14 12:48:00,97.845,97.86,97.8,97.8,205000000.0
2008-02-14 12:49:00,97.8,97.81,97.775,97.81,309500000.0
2008-02-14 12:50:00,97.81,97.82,97.795,97.82,46200000.0
2008-02-14 12:51:00,97.82,97.825,97.76,97.77,277100000.0
2008-02-14 12:52:00,97.77,97.775,97.75,97.77,173900000.0
2008-02-14 12:53:00,97.77,97.77,97.75,97.75,36700000.0
2008-02-14 12:54:00,97.75,97.8,97.75,97.785,120500000.0
2008-02-14 12:55:00,97.79,97.8,97.79,97.8,169100000.0
2008-02-14 12:56:00,97.8,97.8,97.79,97.79,101700000.0
2008-02-14 12:57:00,97.79,97.815,97.79,97.81,18400000.0
2008-02-14 12:58:00,97.81,97.85,97.81,97.815,39400000.0
2008-02-14 12:59:00,97.81,97.81,97.81,97.81,18200000.0
2008-02-14 13:00:00,97.81,97.83,97.81,97.83,19400000.0
2008-02-14 13:01:00,97.83,97.85,97.83,97.835,30600000.0
2008-02-14 13:02:00,97.835,97.845,97.83,97.83,19600000.0
2008-02-14 13:03:00,97.83,97.84,97.83,97.84,23800000.0
2008-02-14 13:04:00,97.84,97.85,97.81,97.84,43700000.0
2008-02-14 13:05:00,97.84,97.86,97.84,97.86,73200000.0
2008-02-14 13:06:00,97.86,97.86,97.84,97.85,45000000.0
2008-02-14 13:07:00,97.85,97.86,97.85,97.86,18800000.0
2008-02-14 13:08:00,97.86,97.86,97.86,97.86,12600000.0
2008-02-14 13:09:00,97.86,97.86,97.86,97.86,4800000.0
2008-02-14 13:10:00,97.86,97.86,97.84,97.85,19400000.0
2008-02-14 13:11:00,97.855,97.86,97.84,97.84,11700000.0
2008-02-14 13:12:00,97.84,97.85,97.84,97.845,35400000.0
2008-02-14 13:13:00,97.845,97.85,97.84,97.84,19400000.0
2008-02-14 13:14:00,97.84,97.86,97.84,97.85,26000000.0
2008-02-14 13:15:00,97.85,97.86,97.83,97.84,28400000.0
2008-02-14 13:16:00,97.84,97.84,97.82,97.84,36100000.0
2008-02-14 13:17:00,97.84,97.87,97.83,97.865,21000000.0
2008-02-14 13:18:00,97.865,97.89,97.865,97.875,38900000.0
2008-02-14 13:19:00,97.875,97.88,97.87,97.87,17400000.0
2008-02-14 13:20:00,97.87,97.87,97.86,97.86,21600000.0
2008-02-14 13:21:00,97.86,97.87,97.85,97.86,28700000.0
2008-02-14 13:22:00,97.86,97.865,97.86,97.86,16200000.0
2008-02-14 13:23:00,97.86,97.86,97.83,97.85,28200000.0
2008-02-14 13:24:00,97.85,97.85,97.83,97.84,32200000.0
2008-02-14 13:25:00,97.84,97.84,97.84,97.84,14800000.0
2008-02-14 13:26:00,97.84,97.84,97.84,97.84,9400000.0
2008-02-14 13:27:00,97.84,97.85,97.815,97.815,36500000.0
2008-02-14 13:28:00,97.815,97.815,97.815,97.815,9600000.0
2008-02-14 13:29:00,97.815,97.815,97.8,97.81,33800000.0
2008-02-14 13:30:00,97.81,97.82,97.81,97.82,12200000.0
2008-02-14 13:31:00,97.82,97.82,97.81,97.81,7600000.0
2008-02-14 13:32:00,97.81,97.82,97.81,97.82,18900000.0
2008-02-14 13:33:00,97.82,97.82,97.82,97.82,10200000.0
2008-02-14 13:34:00,97.82,97.86,97.82,97.84,66800000.0
2008-02-14 13:35:00,97.84,97.855,97.835,97.84,96100000.0
2008-02-14 13:36:00,97.84,97.84,97.82,97.82,39800000.0
2008-02-14 13:37:00,97.82,97.855,97.82,97.855,83600000.0
2008-02-14 13:38:00,97.85,97.88,97.85,97.88,135000000.0
2008-02-14 13:39:00,97.88,97.92,97.88,97.89,35000000.0
2008-02-14 13:40:00,97.89,97.895,97.85,97.85,52200000.0
2008-02-14 13:41:00,97.85,97.86,97.845,97.85,30400000.0
2008-02-14 13:42:00,97.85,97.85,97.785,97.79,121800000.0
2008-02-14 13:43:00,97.79,97.815,97.79,97.815,44300000.0
2008-02-14 13:44:00,97.815,97.85,97.815,97.825,78800000.0
2008-02-14 13:45:00,97.83,97.85,97.83,97.85,39700000.0
2008-02-14 13:46:00,97.85,97.85,97.84,97.84,39600000.0
2008-02-14 13:47:00,97.84,97.84,97.815,97.815,84800000.0
2008-02-14 13:48:00,97.82,97.84,97.82,97.83,84000000.0
2008-02-14 13:49:00,97.83,97.86,97.82,97.84,147700000.0
2008-02-14 13:50:00,97.84,97.84,97.81,97.825,50200000.0
2008-02-14 13:51:00,97.825,97.835,97.825,97.83,43200000.0
2008-02-14 13:52:00,97.83,97.83,97.825,97.825,7200000.0
2008-02-14 13:53:00,97.825,97.825,97.795,97.795,26800000.0
2008-02-14 13:54:00,97.795,97.8,97.78,97.78,62400000.0
2008-02-14 13:55:00,97.78,97.8,97.77,97.775,41400000.0
2008-02-14 13:56:00,97.775,97.775,97.765,97.765,33900000.0
2008-02-14 13:57:00,97.765,97.785,97.765,97.78,48400000.0
2008-02-14 13:58:00,97.78,97.8,97.78,97.79,10400000.0
2008-02-14 13:59:00,97.79,97.795,97.77,97.785,59200000.0
2008-02-14 14:00:00,97.785,97.79,97.755,97.785,123200000.0
2008-02-14 14:01:00,97.785,97.785,97.755,97.76,63800000.0
2008-02-14 14:02:00,97.76,97.765,97.74,97.765,137200000.0
2008-02-14 14:03:00,97.765,97.81,97.745,97.81,85600000.0
2008-02-14 14:04:00,97.81,97.81,97.765,97.78,42900000.0
2008-02-14 14:05:00,97.78,97.78,97.74,97.75,27600000.0
2008-02-14 14:06:00,97.75,97.75,97.73,97.73,18500000.0
2008-02-14 14:07:00,97.73,97.76,97.71,97.76,25800000.0
2008-02-14 14:08:00,97.76,97.76,97.705,97.715,107000000.0
2008-02-14 14:09:00,97.72,97.73,97.71,97.72,26200000.0
2008-02-14 14:10:00,97.72,97.72,97.675,97.72,93000000.0
2008-02-14 14:11:00,97.72,97.725,97.695,97.715,90600000.0
2008-02-14 14:12:00,97.715,97.72,97.705,97.71,25500000.0
2008-02-14 14:13:00,97.71,97.72,97.705,97.71,25800000.0
2008-02-14 14:14:00,97.71,97.75,97.705,97.72,57200000.0
2008-02-14 14:15:00,97.72,97.75,97.71,97.735,75200000.0
2008-02-14 14:16:00,97.735,97.77,97.725,97.765,67300000.0
2008-02-14 14:17:00,97.765,97.785,97.725,97.73,117900000.0
2008-02-14 14:18:00,97.73,97.76,97.73,97.745,34000000.0
2008-02-14 14:19:00,97.745,97.78,97.73,97.75,73100000.0
2008-02-14 14:20:00,97.75,97.77,97.735,97.745,57200000.0
2008-02-14 14:21:00,97.74,97.785,97.74,97.75,77800000.0
2008-02-14 14:22:00,97.75,97.75,97.74,97.75,21700000.0
2008-02-14 14:23:00,97.75,97.75,97.715,97.73,54700000.0
2008-02-14 14:24:00,97.73,97.84,97.73,97.83,115000000.0
2008-02-14 14:25:00,97.83,97.85,97.81,97.81,132200000.0
2008-02-14 14:26:00,97.81,97.83,97.795,97.805,131600000.0
2008-02-14 14:27:00,97.805,97.845,97.805,97.84,183000000.0
2008-02-14 14:28:00,97.84,97.91,97.825,97.905,82300000.0
2008-02-14 14:29:00,97.915,97.94,97.885,97.91,73900000.0
2008-02-14 14:30:00,97.91,97.91,97.87,97.88,31400000.0
2008-02-14 14:31:00,97.88,97.89,97.86,97.875,72300000.0
2008-02-14 14:32:00,97.875,97.89,97.865,97.87,154800000.0
2008-02-14 14:33:00,97.87,97.91,97.87,97.91,23000000.0
2008-02-14 14:34:00,97.91,97.92,97.9,97.92,11000000.0
2008-02-14 14:35:00,97.92,97.95,97.92,97.94,9600000.0
2008-02-14 14:36:00,97.94,97.94,97.9,97.91,89400000.0
2008-02-14 14:37:00,97.91,97.915,97.895,97.905,22400000.0
2008-02-14 14:38:00,97.905,97.91,97.89,97.89,36700000.0
2008-02-14 14:39:00,97.89,97.91,97.89,97.91,16800000.0
2008-02-14 14:40:00,97.91,97.91,97.9,97.91,4200000.0
2008-02-14 14:41:00,97.91,97.92,97.91,97.91,9800000.0
2008-02-14 14:42:00,97.91,97.91,97.9,97.91,4000000.0
2008-02-14 14:43:00,97.91,97.92,97.895,97.91,28800000.0
2008-02-14 14:44:00,97.91,97.93,97.9,97.92,16800000.0
2008-02-14 14:45:00,97.92,97.93,97.895,97.895,63900000.0
2008-02-14 14:46:00,97.895,97.91,97.89,97.9,41900000.0
2008-02-14 14:47:00,97.9,97.91,97.895,97.9,36200000.0
2008-02-14 14:48:00,97.9,97.92,97.865,97.87,41600000.0
2008-02-14 14:49:00,97.87,97.875,97.845,97.875,70600000.0
2008-02-14 14:50:00,97.875,97.89,97.86,97.87,55400000.0
2008-02-14 14:51:00,97.87,97.87,97.87,97.87,2000000.0
2008-02-14 14:52:00,97.87,97.87,97.855,97.855,23400000.0
2008-02-14 14:53:00,97.86,97.89,97.86,97.89,24400000.0
2008-02-14 14:54:00,97.89,97.905,97.89,97.905,12800000.0
2008-02-14 14:55:00,97.905,97.905,97.885,97.89,23400000.0
2008-02-14 14:56:00,97.89,97.93,97.89,97.92,37400000.0
2008-02-14 14:57:00,97.92,97.94,97.92,97.94,58600000.0
2008-02-14 14:58:00,97.94,97.96,97.915,97.92,82400000.0
2008-02-14 14:59:00,97.92,97.92,97.895,97.905,50500000.0
2008-02-14 15:00:00,97.905,97.905,97.89,97.89,59100000.0
2008-02-14 15:01:00,97.89,97.91,97.89,97.91,128700000.0
2008-02-14 15:02:00,97.91,97.91,97.89,97.89,13800000.0
2008-02-14 15:03:00,97.89,97.9,97.85,97.85,18500000.0
2008-02-14 15:04:00,97.85,97.88,97.85,97.87,20400000.0
2008-02-14 15:05:00,97.87,97.89,97.865,97.87,79400000.0
2008-02-14 15:06:00,97.87,97.87,97.855,97.86,29600000.0
2008-02-14 15:07:00,97.86,97.88,97.86,97.88,12000000.0
2008-02-14 15:08:00,97.88,97.885,97.86,97.88,34800000.0
2008-02-14 15:09:00,97.88,97.88,97.82,97.84,67400000.0
2008-02-14 15:10:00,97.84,97.85,97.805,97.82,67800000.0
2008-02-14 15:11:00,97.82,97.82,97.79,97.82,24600000.0
2008-02-14 15:12:00,97.81,97.83,97.81,97.82,23400000.0
2008-02-14 15:13:00,97.82,97.87,97.82,97.87,31600000.0
2008-02-14 15:14:00,97.87,97.88,97.855,97.865,93500000.0
2008-02-14 15:15:00,97.86,97.885,97.855,97.855,112900000.0
2008-02-14 15:16:00,97.87,97.875,97.865,97.865,38600000.0
2008-02-14 15:17:00,97.865,97.88,97.85,97.875,77500000.0
2008-02-14 15:18:00,97.875,97.935,97.875,97.92,389400000.0
2008-02-14 15:19:00,97.92,97.96,97.915,97.95,155000000.0
2008-02-14 15:20:00,97.95,97.965,97.935,97.945,208500000.0
2008-02-14 15:21:00,97.95,97.965,97.935,97.965,360800000.0
2008-02-14 15:22:00,97.975,98.025,97.975,98.015,263900000.0
2008-02-14 15:23:00,98.015,98.025,97.965,97.97,140800000.0
2008-02-14 15:24:00,97.97,97.98,97.93,97.945,265600000.0
2008-02-14 15:25:00,97.945,97.965,97.935,97.945,239000000.0
2008-02-14 15:26:00,97.945,97.95,97.925,97.94,77800000.0
2008-02-14 15:27:00,97.94,97.95,97.935,97.94,66000000.0
2008-02-14 15:28:00,97.94,98.005,97.935,97.985,111800000.0
2008-02-14 15:29:00,97.985,98.0,97.935,97.935,185600000.0
2008-02-14 15:30:00,97.915,98.01,97.915,97.92,169200000.0
2008-02-14 15:31:00,97.92,98.0,97.92,97.98,74600000.0
2008-02-14 15:32:00,97.98,98.08,97.975,98.065,86100000.0
2008-02-14 15:33:00,98.07,98.08,98.01,98.025,93600000.0
2008-02-14 15:34:00,98.035,98.035,97.97,98.0,73300000.0
2008-02-14 15:35:00,98.0,98.035,97.985,98.0,146300000.0
2008-02-14 15:36:00,98.0,98.04,98.0,98.03,71800000.0
2008-02-14 15:37:00,98.03,98.03,97.945,98.02,60900000.0
2008-02-14 15:38:00,98.03,98.04,97.96,97.99,84800000.0
2008-02-14 15:39:00,97.99,97.99,97.93,97.96,78000000.0
2008-02-14 15:40:00,97.96,98.0,97.96,98.0,51800000.0
2008-02-14 15:41:00,98.0,98.0,97.97,97.98,50300000.0
2008-02-14 15:42:00,97.98,97.995,97.955,97.965,62200000.0
2008-02-14 15:43:00,97.965,97.97,97.93,97.97,35500000.0
2008-02-14 15:44:00,97.97,97.97,97.92,97.94,30800000.0
2008-02-14 15:45:00,97.94,97.95,97.9,97.95,39300000.0
2008-02-14 15:46:00,97.95,97.955,97.91,97.92,52200000.0
2008-02-14 15:47:00,97.92,97.94,97.91,97.92,55200000.0
2008-02-14 15:48:00,97.92,97.93,97.915,97.93,50600000.0
2008-02-14 15:49:00,97.93,97.94,97.9,97.91,29000000.0
2008-02-14 15:50:00,97.91,97.96,97.91,97.96,73100000.0
2008-02-14 15:51:00,97.96,98.01,97.955,98.01,98400000.0
2008-02-14 15:52:00,98.01,98.02,97.97,97.98,29800000.0
2008-02-14 15:53:00,97.98,97.98,97.955,97.97,98000000.0
2008-02-14 15:54:00,97.97,97.97,97.94,97.95,69700000.0
2008-02-14 15:55:00,97.95,97.95,97.94,97.94,20400000.0
2008-02-14 15:56:00,97.93,97.94,97.92,97.925,25200000.0
2008-02-14 15:57:00,97.925,97.95,97.91,97.94,74000000.0
2008-02-14 15:58:00,97.94,97.975,97.915,97.915,109800000.0
2008-02-14 15:59:00,97.925,97.955,97.91,97.935,71600000.0
2008-02-14 16:00:00,97.935,98.01,97.91,98.01,123400000.0
2008-02-14 16:01:00,98.01,98.05,97.985,98.05,33200000.0
2008-02-14 16:02:00,98.05,98.06,97.97,97.995,89400000.0
2008-02-14 16:03:00,97.995,98.02,97.975,97.99,80400000.0
2008-02-14 16:04:00,98.0,98.03,98.0,98.02,53800000.0
2008-02-14 16:05:00,98.02,98.105,98.015,98.105,85600000.0
2008-02-14 16:06:00,98.105,98.135,98.07,98.11,62600000.0
2008-02-14 16:07:00,98.11,98.12,98.04,98.08,84900000.0
2008-02-14 16:08:00,98.08,98.085,98.03,98.08,99400000.0
2008-02-14 16:09:00,98.08,98.105,98.06,98.09,225500000.0
2008-02-14 16:10:00,98.09,98.13,98.06,98.06,91800000.0
2008-02-14 16:11:00,98.06,98.09,98.055,98.065,76600000.0
2008-02-14 16:12:00,98.07,98.1,98.06,98.08,40700000.0
2008-02-14 16:13:00,98.08,98.08,98.06,98.075,45000000.0
2008-02-14 16:14:00,98.075,98.09,98.03,98.03,82600000.0
2008-02-14 16:15:00,98.035,98.07,97.985,98.07,49600000.0
2008-02-14 16:16:00,98.07,98.07,98.0,98.01,99800000.0
2008-02-14 16:17:00,98.01,98.02,97.965,97.995,142300000.0
2008-02-14 16:18:00,97.995,98.005,97.945,97.955,54000000.0
2008-02-14 16:19:00,97.955,97.965,97.92,97.94,49200000.0
2008-02-14 16:20:00,97.94,98.0,97.9,97.99,64500000.0
2008-02-14 16:21:00,97.995,97.995,97.94,97.945,67500000.0
2008-02-14 16:22:00,97.945,97.975,97.94,97.96,117800000.0
2008-02-14 16:23:00,97.96,97.965,97.94,97.94,23800000.0
2008-02-14 16:24:00,97.94,97.99,97.925,97.975,137700000.0
2008-02-14 16:25:00,97.975,98.01,97.965,97.97,48500000.0
2008-02-14 16:26:00,97.97,98.0,97.96,97.97,37100000.0
2008-02-14 16:27:00,97.97,97.97,97.97,97.97,13400000.0
2008-02-14 16:28:00,97.97,98.0,97.96,97.98,32000000.0
2008-02-14 16:29:00,97.98,98.01,97.98,98.01,76300000.0
2008-02-14 16:30:00,98.01,98.04,98.0,98.015,38100000.0
2008-02-14 16:31:00,98.01,98.025,97.96,97.97,47200000.0
2008-02-14 16:32:00,97.97,97.99,97.96,97.98,60000000.0
2008-02-14 16:33:00,97.98,97.985,97.89,97.925,58000000.0
2008-02-14 16:34:00,97.925,97.95,97.895,97.93,69500000.0
2008-02-14 16:35:00,97.93,97.95,97.92,97.95,17600000.0
2008-02-14 16:36:00,97.95,97.99,97.95,97.975,39000000.0
2008-02-14 16:37:00,97.965,98.01,97.965,97.97,46800000.0
2008-02-14 16:38:00,97.97,97.99,97.855,97.9,64400000.0
2008-02-14 16:39:00,97.9,97.97,97.9,97.91,101400000.0
2008-02-14 16:40:00,97.92,97.95,97.895,97.95,159200000.0
2008-02-14 16:41:00,97.95,97.99,97.935,97.99,58700000.0
2008-02-14 16:42:00,97.99,98.01,97.98,97.995,57000000.0
2008-02-14 16:43:00,98.0,98.02,97.915,97.935,163900000.0
2008-02-14 16:44:00,97.935,97.955,97.87,97.87,159000000.0
2008-02-14 16:45:00,97.875,97.9,97.84,97.89,229400000.0
2008-02-14 16:46:00,97.89,97.91,97.885,97.89,40000000.0
2008-02-14 16:47:00,97.89,97.965,97.88,97.955,135500000.0
2008-02-14 16:48:00,97.955,97.96,97.94,97.96,43100000.0
2008-02-14 16:49:00,97.96,98.0,97.96,97.99,24000000.0
2008-02-14 16:50:00,97.99,98.01,97.985,98.01,138800000.0
2008-02-14 16:51:00,98.01,98.07,98.01,98.035,123000000.0
2008-02-14 16:52:00,98.045,98.08,98.045,98.08,46000000.0
2008-02-14 16:53:00,98.08,98.09,98.065,98.075,184800000.0
2008-02-14 16:54:00,98.085,98.09,98.01,98.02,88500000.0
2008-02-14 16:55:00,98.02,98.06,98.005,98.04,70800000.0
2008-02-14 16:56:00,98.04,98.06,98.02,98.05,68800000.0
2008-02-14 16:57:00,98.05,98.07,98.04,98.06,45500000.0
2008-02-14 16:58:00,98.06,98.1,98.06,98.08,67600000.0
2008-02-14 16:59:00,98.08,98.1,98.0,98.02,120300000.0
2008-02-14 17:00:00,98.02,98.08,98.005,98.05,274400000.0
2008-02-14 17:01:00,98.06,98.06,97.92,97.93,137100000.0
2008-02-14 17:02:00,97.93,97.95,97.84,97.88,115300000.0
2008-02-14 17:03:00,97.87,97.87,97.805,97.84,177600000.0
2008-02-14 17:04:00,97.835,97.94,97.835,97.92,167500000.0
2008-02-14 17:05:00,97.905,97.905,97.87,97.9,42400000.0
2008-02-14 17:06:00,97.9,97.9,97.825,97.85,81800000.0
2008-02-14 17:07:00,97.855,97.86,97.785,97.84,174400000.0
2008-02-14 17:08:00,97.84,97.865,97.8,97.815,136200000.0
2008-02-14 17:09:00,97.81,97.835,97.75,97.75,166500000.0
2008-02-14 17:10:00,97.75,97.77,97.68,97.72,137200000.0
2008-02-14 17:11:00,97.725,97.75,97.69,97.74,65900000.0
2008-02-14 17:12:00,97.74,97.8,97.74,97.79,210000000.0
2008-02-14 17:13:00,97.79,97.8,97.775,97.775,39800000.0
2008-02-14 17:14:00,97.775,97.81,97.77,97.81,68900000.0
2008-02-14 17:15:00,97.81,97.86,97.81,97.86,64400000.0
2008-02-14 17:16:00,97.84,97.87,97.83,97.85,90500000.0
2008-02-14 17:17:00,97.85,97.92,97.845,97.92,138800000.0
2008-02-14 17:18:00,97.92,97.93,97.885,97.89,58900000.0
2008-02-14 17:19:00,97.88,97.915,97.87,97.915,122500000.0
2008-02-14 17:20:00,97.915,98.005,97.915,98.005,133600000.0
2008-02-14 17:21:00,98.01,98.01,97.96,97.96,90800000.0
2008-02-14 17:22:00,97.96,97.99,97.93,97.96,154400000.0
2008-02-14 17:23:00,97.96,97.98,97.93,97.94,113800000.0
2008-02-14 17:24:00,97.95,97.97,97.935,97.97,65000000.0
2008-02-14 17:25:00,97.97,97.97,97.93,97.935,27700000.0
2008-02-14 17:26:00,97.935,97.99,97.935,97.99,27100000.0
2008-02-14 17:27:00,97.99,98.0,97.98,97.99,22800000.0
2008-02-14 17:28:00,97.99,97.99,97.92,97.965,68800000.0
2008-02-14 17:29:00,97.965,97.97,97.895,97.895,40700000.0
2008-02-14 17:30:00,97.895,97.94,97.895,97.925,95500000.0
2008-02-14 17:31:00,97.925,98.01,97.925,97.97,152200000.0
2008-02-14 17:32:00,97.95,97.96,97.93,97.93,46200000.0
2008-02-14 17:33:00,97.93,97.93,97.845,97.855,97000000.0
2008-02-14 17:34:00,97.855,97.915,97.855,97.91,100800000.0
2008-02-14 17:35:00,97.91,97.93,97.89,97.93,114500000.0
2008-02-14 17:36:00,97.93,97.935,97.855,97.87,64000000.0
2008-02-14 17:37:00,97.87,97.905,97.86,97.89,54200000.0
2008-02-14 17:38:00,97.89,97.89,97.85,97.855,47800000.0
2008-02-14 17:39:00,97.855,97.88,97.85,97.88,63400000.0
2008-02-14 17:40:00,97.88,97.96,97.87,97.95,40000000.0
2008-02-14 17:41:00,97.95,97.95,97.92,97.925,41800000.0
2008-02-14 17:42:00,97.925,97.95,97.91,97.91,41000000.0
2008-02-14 17:43:00,97.91,97.91,97.87,97.87,68300000.0
2008-02-14 17:44:00,97.86,97.885,97.85,97.86,61100000.0
2008-02-14 17:45:00,97.85,97.865,97.8,97.81,105100000.0
2008-02-14 17:46:00,97.81,97.82,97.775,97.795,107600000.0
2008-02-14 17:47:00,97.795,97.9,97.795,97.85,72200000.0
2008-02-14 17:48:00,97.85,97.86,97.81,97.85,93800000.0
2008-02-14 17:49:00,97.85,97.88,97.85,97.865,50800000.0
2008-02-14 17:50:00,97.865,97.89,97.865,97.89,78100000.0
2008-02-14 17:51:00,97.89,97.91,97.87,97.905,108800000.0
2008-02-14 17:52:00,97.905,97.995,97.905,97.99,158900000.0
2008-02-14 17:53:00,97.99,97.99,97.85,97.865,197100000.0
2008-02-14 17:54:00,97.865,97.865,97.83,97.85,86500000.0
2008-02-14 17:55:00,97.85,97.86,97.785,97.79,101000000.0
2008-02-14 17:56:00,97.79,97.835,97.775,97.82,144600000.0
2008-02-14 17:57:00,97.82,97.82,97.77,97.78,65200000.0
2008-02-14 17:58:00,97.78,97.79,97.735,97.75,104300000.0
2008-02-14 17:59:00,97.75,97.76,97.695,97.73,124600000.0
2008-02-14 18:00:00,97.73,97.76,97.725,97.75,78400000.0
2008-02-14 18:01:00,97.75,97.75,97.73,97.73,39000000.0
2008-02-14 18:02:00,97.73,97.735,97.645,97.69,116900000.0
2008-02-14 18:03:00,97.685,97.695,97.61,97.645,94400000.0
2008-02-14 18:04:00,97.64,97.725,97.635,97.655,83400000.0
2008-02-14 18:05:00,97.655,97.69,97.65,97.66,66000000.0
2008-02-14 18:06:00,97.65,97.67,97.605,97.625,102800000.0
2008-02-14 18:07:00,97.625,97.635,97.61,97.635,101700000.0
2008-02-14 18:08:00,97.635,97.655,97.63,97.64,53200000.0
2008-02-14 18:09:00,97.64,97.67,97.6,97.6,46300000.0
2008-02-14 18:10:00,97.6,97.61,97.5,97.51,77900000.0
2008-02-14 18:11:00,97.51,97.53,97.475,97.51,89600000.0
2008-02-14 18:12:00,97.51,97.59,97.51,97.56,102200000.0
2008-02-14 18:13:00,97.56,97.58,97.55,97.57,78500000.0
2008-02-14 18:14:00,97.57,97.58,97.48,97.5,158400000.0
2008-02-14 18:15:00,97.5,97.5,97.38,97.38,89200000.0
2008-02-14 18:16:00,97.385,97.385,97.26,97.29,131900000.0
2008-02-14 18:17:00,97.29,97.36,97.29,97.3,51500000.0
2008-02-14 18:18:00,97.3,97.39,97.29,97.385,106000000.0
2008-02-14 18:19:00,97.385,97.44,97.38,97.44,116200000.0
2008-02-14 18:20:00,97.44,97.45,97.4,97.44,47700000.0
2008-02-14 18:21:00,97.44,97.48,97.44,97.47,36100000.0
2008-02-14 18:22:00,97.47,97.495,97.45,97.495,30200000.0
2008-02-14 18:23:00,97.495,97.495,97.44,97.45,35200000.0
2008-02-14 18:24:00,97.45,97.45,97.42,97.42,49800000.0
2008-02-14 18:25:00,97.42,97.48,97.42,97.48,80200000.0
2008-02-14 18:26:00,97.485,97.58,97.48,97.55,53200000.0
2008-02-14 18:27:00,97.55,97.59,97.525,97.555,189200000.0
2008-02-14 18:28:00,97.55,97.56,97.505,97.505,144700000.0
2008-02-14 18:29:00,97.505,97.53,97.495,97.5,89000000.0
2008-02-14 18:30:00,97.5,97.53,97.48,97.48,52900000.0
2008-02-14 18:31:00,97.48,97.5,97.42,97.42,34800000.0
2008-02-14 18:32:00,97.42,97.43,97.37,97.37,36600000.0
2008-02-14 18:33:00,97.37,97.43,97.345,97.4,93800000.0
2008-02-14 18:34:00,97.405,97.44,97.4,97.415,49500000.0
2008-02-14 18:35:00,97.415,97.46,97.39,97.39,117200000.0
2008-02-14 18:36:00,97.395,97.46,97.375,97.45,150600000.0
2008-02-14 18:37:00,97.45,97.49,97.45,97.49,50500000.0
2008-02-14 18:38:00,97.49,97.535,97.49,97.52,56800000.0
2008-02-14 18:39:00,97.52,97.545,97.5,97.51,80500000.0
2008-02-14 18:40:00,97.51,97.54,97.495,97.495,72400000.0
2008-02-14 18:41:00,97.49,97.51,97.48,97.495,46600000.0
2008-02-14 18:42:00,97.495,97.495,97.485,97.49,47500000.0
2008-02-14 18:43:00,97.49,97.49,97.43,97.43,66800000.0
2008-02-14 18:44:00,97.43,97.47,97.41,97.41,27800000.0
2008-02-14 18:45:00,97.41,97.43,97.37,97.425,86600000.0
2008-02-14 18:46:00,97.425,97.435,97.41,97.42,47400000.0
2008-02-14 18:47:00,97.42,97.43,97.38,97.43,27200000.0
2008-02-14 18:48:00,97.43,97.47,97.43,97.44,45000000.0
2008-02-14 18:49:00,97.44,97.47,97.4,97.46,77300000.0
2008-02-14 18:50:00,97.46,97.52,97.45,97.52,79300000.0
2008-02-14 18:51:00,97.52,97.53,97.47,97.51,49300000.0
2008-02-14 18:52:00,97.51,97.545,97.49,97.49,46300000.0
2008-02-14 18:53:00,97.49,97.5,97.475,97.49,24500000.0
2008-02-14 18:54:00,97.49,97.49,97.44,97.44,25200000.0
2008-02-14 18:55:00,97.44,97.46,97.44,97.45,64400000.0
2008-02-14 18:56:00,97.45,97.46,97.42,97.46,38300000.0
2008-02-14 18:57:00,97.465,97.52,97.45,97.52,40100000.0
2008-02-14 18:58:00,97.52,97.525,97.48,97.49,54900000.0
2008-02-14 18:59:00,97.49,97.53,97.48,97.53,69600000.0
2008-02-14 19:00:00,97.53,97.54,97.45,97.48,113700000.0
2008-02-14 19:01:00,97.48,97.51,97.43,97.44,51300000.0
2008-02-14 19:02:00,97.44,97.48,97.43,97.48,55800000.0
2008-02-14 19:03:00,97.48,97.485,97.46,97.46,42800000.0
2008-02-14 19:04:00,97.46,97.46,97.44,97.44,36900000.0
2008-02-14 19:05:00,97.44,97.46,97.44,97.44,36400000.0
2008-02-14 19:06:00,97.45,97.555,97.45,97.555,90900000.0
2008-02-14 19:07:00,97.56,97.605,97.56,97.59,46400000.0
2008-02-14 19:08:00,97.595,97.6,97.555,97.585,105100000.0
2008-02-14 19:09:00,97.58,97.61,97.575,97.575,136500000.0
2008-02-14 19:10:00,97.575,97.59,97.56,97.59,57000000.0
2008-02-14 19:11:00,97.59,97.61,97.575,97.61,105300000.0
2008-02-14 19:12:00,97.61,97.615,97.575,97.59,46200000.0
2008-02-14 19:13:00,97.59,97.62,97.575,97.62,82800000.0
2008-02-14 19:14:00,97.615,97.655,97.615,97.65,66500000.0
2008-02-14 19:15:00,97.65,97.65,97.57,97.59,69200000.0
2008-02-14 19:16:00,97.59,97.6,97.56,97.6,65000000.0
2008-02-14 19:17:00,97.605,97.61,97.585,97.595,12900000.0
2008-02-14 19:18:00,97.595,97.61,97.585,97.6,23200000.0
2008-02-14 19:19:00,97.59,97.6,97.57,97.58,35200000.0
2008-02-14 19:20:00,97.585,97.59,97.53,97.54,114400000.0
2008-02-14 19:21:00,97.54,97.595,97.54,97.585,91800000.0
2008-02-14 19:22:00,97.585,97.62,97.575,97.6,161000000.0
2008-02-14 19:23:00,97.6,97.6,97.58,97.58,18200000.0
2008-02-14 19:24:00,97.58,97.59,97.57,97.57,31400000.0
2008-02-14 19:25:00,97.57,97.57,97.55,97.56,16600000.0
2008-02-14 19:26:00,97.56,97.56,97.54,97.56,23800000.0
2008-02-14 19:27:00,97.56,97.62,97.56,97.605,66400000.0
2008-02-14 19:28:00,97.605,97.62,97.605,97.62,68600000.0
2008-02-14 19:29:00,97.62,97.63,97.595,97.595,52000000.0
2008-02-14 19:30:00,97.595,97.595,97.57,97.58,69600000.0
2008-02-14 19:31:00,97.58,97.59,97.555,97.56,60100000.0
2008-02-14 19:32:00,97.56,97.56,97.545,97.55,68400000.0
2008-02-14 19:33:00,97.55,97.56,97.55,97.56,24100000.0
2008-02-14 19:34:00,97.56,97.58,97.56,97.575,59700000.0
2008-02-14 19:35:00,97.575,97.585,97.535,97.535,62900000.0
2008-02-14 19:36:00,97.535,97.555,97.515,97.545,116800000.0
2008-02-14 19:37:00,97.545,97.57,97.545,97.57,46600000.0
2008-02-14 19:38:00,97.57,97.57,97.545,97.545,80700000.0
2008-02-14 19:39:00,97.545,97.55,97.53,97.53,74000000.0
2008-02-14 19:40:00,97.53,97.53,97.505,97.51,83000000.0
2008-02-14 19:41:00,97.51,97.51,97.495,97.495,94000000.0
2008-02-14 19:42:00,97.495,97.54,97.495,97.54,55500000.0
2008-02-14 19:43:00,97.54,97.54,97.51,97.515,51000000.0
2008-02-14 19:44:00,97.515,97.535,97.515,97.53,87200000.0
2008-02-14 19:45:00,97.53,97.545,97.52,97.545,53600000.0
2008-02-14 19:46:00,97.545,97.56,97.54,97.54,47600000.0
2008-02-14 19:47:00,97.54,97.54,97.5,97.52,49200000.0
2008-02-14 19:48:00,97.52,97.52,97.515,97.52,52100000.0
2008-02-14 19:49:00,97.525,97.525,97.5,97.5,44800000.0
2008-02-14 19:50:00,97.5,97.505,97.455,97.46,54000000.0
2008-02-14 19:51:00,97.46,97.505,97.455,97.5,55000000.0
2008-02-14 19:52:00,97.505,97.52,97.485,97.505,69300000.0
2008-02-14 19:53:00,97.505,97.52,97.5,97.515,16600000.0
2008-02-14 19:54:00,97.515,97.53,97.495,97.52,106000000.0
2008-02-14 19:55:00,97.52,97.52,97.5,97.51,26800000.0
2008-02-14 19:56:00,97.51,97.51,97.425,97.425,52300000.0
2008-02-14 19:57:00,97.425,97.48,97.39,97.46,49100000.0
2008-02-14 19:58:00,97.46,97.47,97.43,97.47,23000000.0
2008-02-14 19:59:00,97.47,97.47,97.415,97.43,50400000.0
2008-02-14 20:00:00,97.43,97.47,97.43,97.45,25800000.0
2008-02-14 20:01:00,97.45,97.465,97.43,97.46,72800000.0
2008-02-14 20:02:00,97.46,97.48,97.45,97.475,66400000.0
2008-02-14 20:03:00,97.475,97.49,97.45,97.47,125300000.0
2008-02-14 20:04:00,97.47,97.47,97.45,97.45,53800000.0
2008-02-14 20:05:00,97.45,97.47,97.45,97.45,29200000.0
2008-02-14 20:06:00,97.45,97.45,97.38,97.4,41200000.0
2008-02-14 20:07:00,97.4,97.41,97.34,97.36,74400000.0
2008-02-14 20:08:00,97.36,97.38,97.355,97.36,31700000.0
2008-02-14 20:09:00,97.36,97.37,97.335,97.365,75600000.0
2008-02-14 20:10:00,97.365,97.39,97.35,97.385,64900000.0
2008-02-14 20:11:00,97.385,97.385,97.37,97.37,24000000.0
2008-02-14 20:12:00,97.37,97.41,97.365,97.395,47500000.0
2008-02-14 20:13:00,97.4,97.4,97.34,97.34,48000000.0
2008-02-14 20:14:00,97.34,97.36,97.33,97.34,69500000.0
2008-02-14 20:15:00,97.34,97.345,97.33,97.34,64800000.0
2008-02-14 20:16:00,97.34,97.345,97.31,97.32,41800000.0
2008-02-14 20:17:00,97.32,97.35,97.32,97.33,42700000.0
2008-02-14 20:18:00,97.33,97.34,97.31,97.34,38000000.0
2008-02-14 20:19:00,97.34,97.355,97.33,97.355,40300000.0
2008-02-14 20:20:00,97.355,97.36,97.32,97.34,56600000.0
2008-02-14 20:21:00,97.34,97.345,97.34,97.34,27000000.0
2008-02-14 20:22:00,97.34,97.36,97.34,97.36,14600000.0
2008-02-14 20:23:00,97.36,97.36,97.345,97.36,32000000.0
2008-02-14 20:24:00,97.36,97.37,97.33,97.35,24400000.0
2008-02-14 20:25:00,97.35,97.35,97.34,97.34,7800000.0
2008-02-14 20:26:00,97.34,97.345,97.305,97.305,82000000.0
2008-02-14 20:27:00,97.305,97.32,97.305,97.315,29400000.0
2008-02-14 20:28:00,97.315,97.33,97.31,97.315,59900000.0
2008-02-14 20:29:00,97.32,97.34,97.31,97.315,44800000.0
2008-02-14 20:30:00,97.315,97.37,97.315,97.36,49300000.0
2008-02-14 20:31:00,97.36,97.37,97.36,97.37,9800000.0
2008-02-14 20:32:00,97.37,97.4,97.37,97.39,17000000.0
2008-02-14 20:33:00,97.39,97.4,97.335,97.335,23300000.0
2008-02-14 20:34:00,97.335,97.35,97.335,97.34,14900000.0
2008-02-14 20:35:00,97.34,97.37,97.34,97.35,27000000.0
2008-02-14 20:36:00,97.35,97.36,97.345,97.35,49600000.0
2008-02-14 20:37:00,97.35,97.35,97.34,97.34,12000000.0
2008-02-14 20:38:00,97.34,97.34,97.34,97.34,10200000.0
2008-02-14 20:39:00,97.34,97.35,97.34,97.35,13400000.0
2008-02-14 20:40:00,97.35,97.38,97.34,97.34,29500000.0
2008-02-14 20:41:00,97.34,97.35,97.34,97.34,14800000.0
2008-02-14 20:42:00,97.34,97.38,97.34,97.365,34800000.0
2008-02-14 20:43:00,97.365,97.38,97.36,97.38,48600000.0
2008-02-14 20:44:00,97.38,97.4,97.38,97.4,15000000.0
2008-02-14 20:45:00,97.4,97.4,97.36,97.36,16400000.0
2008-02-14 20:46:00,97.36,97.36,97.35,97.35,8600000.0
2008-02-14 20:47:00,97.35,97.36,97.34,97.36,33000000.0
2008-02-14 20:48:00,97.36,97.36,97.35,97.35,2400000.0
2008-02-14 20:49:00,97.35,97.36,97.35,97.36,7400000.0
2008-02-14 20:50:00,97.36,97.36,97.31,97.31,34400000.0
2008-02-14 20:51:00,97.31,97.335,97.31,97.335,84400000.0
2008-02-14 20:52:00,97.335,97.41,97.335,97.39,106000000.0
2008-02-14 20:53:00,97.39,97.4,97.375,97.39,21000000.0
2008-02-14 20:54:00,97.39,97.42,97.375,97.415,100200000.0
2008-02-14 20:55:00,97.42,97.45,97.405,97.435,109800000.0
2008-02-14 20:56:00,97.44,97.46,97.435,97.44,35500000.0
2008-02-14 20:57:00,97.44,97.47,97.44,97.455,36300000.0
2008-02-14 20:58:00,97.455,97.53,97.455,97.505,50700000.0
2008-02-14 20:59:00,97.505,97.515,97.48,97.48,44200000.0
2008-02-14 21:00:00,97.48,97.49,97.465,97.48,123200000.0
2008-02-14 21:01:00,97.48,97.5,97.475,97.485,75600000.0
2008-02-14 21:02:00,97.485,97.485,97.46,97.475,121200000.0
2008-02-14 21:03:00,97.475,97.5,97.47,97.5,74900000.0
2008-02-14 21:04:00,97.5,97.51,97.46,97.46,47000000.0
2008-02-14 21:05:00,97.46,97.47,97.445,97.46,36800000.0
2008-02-14 21:06:00,97.47,97.48,97.455,97.455,35600000.0
2008-02-14 21:07:00,97.455,97.455,97.41,97.43,43400000.0
2008-02-14 21:08:00,97.43,97.45,97.43,97.45,49200000.0
2008-02-14 21:09:00,97.45,97.46,97.45,97.46,17400000.0
2008-02-14 21:10:00,97.46,97.47,97.44,97.47,15800000.0
2008-02-14 21:11:00,97.47,97.49,97.465,97.48,67400000.0
2008-02-14 21:12:00,97.48,97.52,97.47,97.52,27000000.0
2008-02-14 21:13:00,97.52,97.52,97.485,97.49,65200000.0
2008-02-14 21:14:00,97.49,97.5,97.49,97.5,16000000.0
2008-02-14 21:15:00,97.5,97.5,97.48,97.49,18800000.0
2008-02-14 21:16:00,97.49,97.5,97.49,97.5,12200000.0
2008-02-14 21:17:00,97.5,97.5,97.455,97.455,50600000.0
2008-02-14 21:18:00,97.455,97.53,97.455,97.52,119600000.0
2008-02-14 21:19:00,97.52,97.52,97.52,97.52,14000000.0
2008-02-14 21:20:00,97.52,97.53,97.51,97.51,16900000.0
2008-02-14 21:21:00,97.51,97.53,97.51,97.53,14800000.0
2008-02-14 21:22:00,97.53,97.59,97.53,97.565,43800000.0
2008-02-14 21:23:00,97.565,97.58,97.56,97.57,28100000.0
2008-02-14 21:24:00,97.57,97.58,97.56,97.58,41100000.0
2008-02-14 21:25:00,97.58,97.58,97.56,97.57,17600000.0
2008-02-14 21:26:00,97.57,97.61,97.57,97.6,69100000.0
2008-02-14 21:27:00,97.6,97.605,97.565,97.58,108900000.0
2008-02-14 21:28:00,97.58,97.58,97.535,97.545,51800000.0
2008-02-14 21:29:00,97.55,97.55,97.53,97.55,46400000.0
2008-02-14 21:30:00,97.55,97.56,97.55,97.55,12200000.0
2008-02-14 21:31:00,97.55,97.55,97.54,97.54,9400000.0
2008-02-14 21:32:00,97.54,97.54,97.52,97.52,12800000.0
2008-02-14 21:33:00,97.52,97.54,97.52,97.54,24100000.0
2008-02-14 21:34:00,97.54,97.55,97.54,97.54,11800000.0
2008-02-14 21:35:00,97.54,97.575,97.54,97.575,25300000.0
2008-02-14 21:36:00,97.575,97.58,97.56,97.58,43400000.0
2008-02-14 21:37:00,97.58,97.61,97.57,97.605,50300000.0
2008-02-14 21:38:00,97.605,97.605,97.585,97.59,76600000.0
2008-02-14 21:39:00,97.59,97.6,97.59,97.6,33500000.0
2008-02-14 21:40:00,97.6,97.61,97.59,97.61,34400000.0
2008-02-14 21:41:00,97.61,97.61,97.575,97.575,50000000.0
2008-02-14 21:42:00,97.575,97.6,97.575,97.58,46200000.0
2008-02-14 21:43:00,97.58,97.6,97.58,97.59,17200000.0
2008-02-14 21:44:00,97.59,97.61,97.59,97.605,29400000.0
2008-02-14 21:45:00,97.605,97.605,97.58,97.59,43900000.0
2008-02-14 21:46:00,97.59,97.605,97.435,97.45,114000000.0
2008-02-14 21:47:00,97.45,97.46,97.23,97.23,138600000.0
2008-02-14 21:48:00,97.23,97.28,97.19,97.28,119900000.0
2008-02-14 21:49:00,97.28,97.34,97.275,97.335,86400000.0
2008-02-14 21:50:00,97.335,97.355,97.33,97.345,71200000.0
2008-02-14 21:51:00,97.345,97.38,97.335,97.35,59800000.0
2008-02-14 21:52:00,97.35,97.36,97.32,97.345,74400000.0
2008-02-14 21:53:00,97.345,97.4,97.345,97.365,174800000.0
2008-02-14 21:54:00,97.365,97.4,97.36,97.365,71700000.0
2008-02-14 21:55:00,97.365,97.405,97.36,97.405,159100000.0
2008-02-14 21:56:00,97.41,97.44,97.39,97.44,53500000.0
2008-02-14 21:57:00,97.44,97.45,97.425,97.44,39200000.0
2008-02-14 21:58:00,97.44,97.45,97.4,97.4,53200000.0
2008-02-14 21:59:00,97.4,97.42,97.39,97.42,27100000.0
2008-02-14 22:00:00,97.42,97.42,97.38,97.38,80300000.0
2008-02-14 22:01:00,97.38,97.4,97.33,97.375,112000000.0
2008-02-14 22:02:00,97.375,97.38,97.37,97.37,34600000.0
2008-02-14 22:03:00,97.375,97.4,97.37,97.37,46200000.0
2008-02-14 22:04:00,97.37,97.39,97.325,97.325,19200000.0
2008-02-14 22:05:00,97.325,97.33,97.27,97.28,83650000.0
2008-02-14 22:06:00,97.28,97.35,97.28,97.32,41400000.0
2008-02-14 22:07:00,97.32,97.32,97.27,97.28,21800000.0
2008-02-14 22:08:00,97.28,97.325,97.275,97.325,92800000.0
2008-02-14 22:09:00,97.33,97.345,97.32,97.345,29400000.0
2008-02-14 22:10:00,97.345,97.4,97.345,97.36,37000000.0
2008-02-14 22:11:00,97.36,97.425,97.345,97.425,55600000.0
2008-02-14 22:12:00,97.425,97.485,97.425,97.48,129200000.0
2008-02-14 22:13:00,97.48,97.54,97.475,97.535,133100000.0
2008-02-14 22:14:00,97.53,97.53,97.49,97.51,72400000.0
2008-02-14 22:15:00,97.51,97.555,97.485,97.485,45400000.0
2008-02-14 22:16:00,97.485,97.525,97.48,97.52,40600000.0
2008-02-14 22:17:00,97.52,97.58,97.52,97.545,176000000.0
2008-02-14 22:18:00,97.545,97.6,97.525,97.6,221800000.0
2008-02-14 22:19:00,97.6,97.63,97.6,97.62,69300000.0
2008-02-14 22:20:00,97.62,97.625,97.58,97.6,36300000.0
2008-02-14 22:21:00,97.6,97.6,97.49,97.495,40100000.0
2008-02-14 22:22:00,97.5,97.515,97.47,97.515,131400000.0
2008-02-14 22:23:00,97.515,97.515,97.5,97.515,195900000.0
2008-02-14 22:24:00,97.515,97.53,97.505,97.51,97400000.0
2008-02-14 22:25:00,97.51,97.53,97.49,97.525,183700000.0
2008-02-14 22:26:00,97.525,97.55,97.525,97.54,63400000.0
2008-02-14 22:27:00,97.54,97.55,97.53,97.54,26100000.0
2008-02-14 22:28:00,97.54,97.575,97.54,97.56,54200000.0
2008-02-14 22:29:00,97.56,97.58,97.56,97.575,91200000.0
2008-02-14 22:30:00,97.575,97.575,97.555,97.555,95000000.0
2008-02-14 22:31:00,97.555,97.58,97.55,97.56,92000000.0
2008-02-14 22:32:00,97.56,97.575,97.55,97.565,37700000.0
2008-02-14 22:33:00,97.565,97.58,97.56,97.57,75700000.0
2008-02-14 22:34:00,97.57,97.595,97.56,97.59,75700000.0
2008-02-14 22:35:00,97.59,97.59,97.55,97.56,108500000.0
2008-02-14 22:36:00,97.555,97.58,97.545,97.56,130600000.0
2008-02-14 22:37:00,97.56,97.57,97.53,97.535,326300000.0
2008-02-14 22:38:00,97.535,97.545,97.53,97.53,38600000.0
2008-02-14 22:39:00,97.53,97.535,97.515,97.535,212600000.0
2008-02-14 22:40:00,97.535,97.545,97.48,97.48,184700000.0
2008-02-14 22:41:00,97.48,97.48,97.445,97.46,142300000.0
2008-02-14 22:42:00,97.46,97.465,97.45,97.465,198800000.0
2008-02-14 22:43:00,97.465,97.475,97.46,97.475,174300000.0
2008-02-14 22:44:00,97.475,97.525,97.475,97.515,117900000.0
2008-02-14 22:45:00,97.515,97.515,97.485,97.485,403200000.0
2008-02-14 22:46:00,97.485,97.495,97.475,97.495,426900000.0
2008-02-14 22:47:00,97.495,97.495,97.475,97.485,383000000.0
2008-02-14 22:48:00,97.49,97.495,97.485,97.485,310400000.0
2008-02-14 22:49:00,97.485,97.525,97.48,97.525,344100000.0
2008-02-14 22:50:00,97.525,97.525,97.51,97.51,269400000.0
2008-02-14 22:51:00,97.51,97.53,97.5,97.53,64300000.0
2008-02-14 22:52:00,97.53,97.54,97.495,97.52,243800000.0
2008-02-14 22:53:00,97.52,97.52,97.495,97.505,205400000.0
2008-02-14 22:54:00,97.495,97.51,97.475,97.475,177400000.0
2008-02-14 22:55:00,97.475,97.475,97.405,97.405,122400000.0
2008-02-14 22:56:00,97.405,97.44,97.405,97.415,287800000.0
2008-02-14 22:57:00,97.415,97.43,97.365,97.375,275300000.0
2008-02-14 22:58:00,97.375,97.38,97.355,97.355,167400000.0
2008-02-14 22:59:00,97.355,97.365,97.355,97.365,611300000.0
2008-02-14 23:00:00,97.375,97.385,97.36,97.375,139200000.0
2008-02-14 23:01:00,97.375,97.405,97.375,97.395,210300000.0
2008-02-14 23:02:00,97.395,97.41,97.38,97.39,184500000.0
2008-02-14 23:03:00,97.39,97.39,97.37,97.37,142400000.0
2008-02-14 23:04:00,97.37,97.375,97.31,97.32,143400000.0
2008-02-14 23:05:00,97.32,97.32,97.285,97.295,140100000.0
2008-02-14 23:06:00,97.295,97.32,97.295,97.305,153600000.0
2008-02-14 23:07:00,97.305,97.34,97.305,97.33,115100000.0
2008-02-14 23:08:00,97.33,97.33,97.32,97.32,115700000.0
2008-02-14 23:09:00,97.32,97.35,97.32,97.35,89400000.0
2008-02-14 23:10:00,97.34,97.35,97.32,97.345,72100000.0
2008-02-14 23:11:00,97.345,97.35,97.32,97.325,101600000.0
2008-02-14 23:12:00,97.325,97.33,97.32,97.32,46600000.0
2008-02-14 23:13:00,97.32,97.335,97.32,97.33,53400000.0
2008-02-14 23:14:00,97.33,97.33,97.315,97.33,74100000.0
2008-02-14 23:15:00,97.33,97.33,97.3,97.32,42800000.0
2008-02-14 23:16:00,97.32,97.32,97.255,97.255,250500000.0
2008-02-14 23:17:00,97.255,97.285,97.255,97.27,170300000.0
2008-02-14 23:18:00,97.27,97.31,97.27,97.295,149800000.0
2008-02-14 23:19:00,97.295,97.3,97.295,97.295,67400000.0
2008-02-14 23:20:00,97.295,97.295,97.295,97.295,16400000.0
2008-02-14 23:21:00,97.295,97.33,97.295,97.32,89200000.0
2008-02-14 23:22:00,97.32,97.33,97.29,97.29,24900000.0
2008-02-14 23:23:00,97.29,97.29,97.28,97.28,18800000.0
2008-02-14 23:24:00,97.28,97.29,97.28,97.29,6400000.0
2008-02-14 23:25:00,97.29,97.3,97.28,97.29,8800000.0
2008-02-14 23:26:00,97.29,97.29,97.26,97.26,21100000.0
2008-02-14 23:27:00,97.26,97.3,97.26,97.29,41200000.0
2008-02-14 23:28:00,97.29,97.29,97.28,97.29,14600000.0
2008-02-14 23:29:00,97.29,97.29,97.28,97.285,12600000.0
2008-02-14 23:30:00,97.285,97.285,97.28,97.285,5800000.0
2008-02-14 23:31:00,97.275,97.275,97.24,97.275,104100000.0
2008-02-14 23:32:00,97.275,97.275,97.26,97.265,34900000.0
2008-02-14 23:33:00,97.265,97.275,97.26,97.26,12000000.0
2008-02-14 23:34:00,97.26,97.28,97.26,97.275,19400000.0
2008-02-14 23:35:00,97.275,97.275,97.22,97.235,28600000.0
2008-02-14 23:36:00,97.235,97.245,97.21,97.22,35800000.0
2008-02-14 23:37:00,97.22,97.23,97.19,97.21,28300000.0
2008-02-14 23:38:00,97.21,97.23,97.21,97.23,15800000.0
2008-02-14 23:39:00,97.23,97.28,97.21,97.265,26500000.0
2008-02-14 23:40:00,97.26,97.27,97.24,97.26,21200000.0
2008-02-14 23:41:00,97.26,97.285,97.26,97.28,6500000.0
2008-02-14 23:42:00,97.28,97.28,97.245,97.275,20200000.0
2008-02-14 23:43:00,97.27,97.285,97.25,97.26,39200000.0
2008-02-14 23:44:00,97.26,97.27,97.255,97.26,27600000.0
2008-02-14 23:45:00,97.26,97.29,97.25,97.25,54500000.0
2008-02-14 23:46:00,97.26,97.27,97.23,97.23,30300000.0
2008-02-14 23:47:00,97.23,97.28,97.23,97.27,55500000.0
2008-02-14 23:48:00,97.27,97.28,97.245,97.27,28700000.0
2008-02-14 23:49:00,97.27,97.27,97.27,97.27,3000000.0
2008-02-14 23:50:00,97.27,97.27,97.25,97.27,14300000.0
2008-02-14 23:51:00,97.27,97.28,97.27,97.28,9200000.0
2008-02-14 23:52:00,97.28,97.28,97.28,97.28,5400000.0
2008-02-14 23:53:00,97.28,97.28,97.25,97.255,13000000.0
2008-02-14 23:54:00,97.255,97.275,97.255,97.275,107700000.0
2008-02-14 23:55:00,97.275,97.275,97.265,97.275,43700000.0
2008-02-14 23:56:00,97.275,97.275,97.23,97.24,73000000.0
2008-02-14 23:57:00,97.24,97.27,97.24,97.27,13000000.0
2008-02-14 23:58:00,97.27,97.28,97.26,97.28,25000000.0
2008-02-14 23:59:00,97.28,97.29,97.27,97.27,79300000.0
2008-02-15 00:00:00,97.27,97.27,97.26,97.26,321400000.0
2008-02-15 00:01:00,97.26,97.27,97.24,97.27,51300000.0
2008-02-15 00:02:00,97.27,97.28,97.27,97.28,11800000.0
2008-02-15 00:03:00,97.28,97.3,97.28,97.3,10600000.0
2008-02-15 00:04:00,97.3,97.31,97.3,97.3,10400000.0
2008-02-15 00:05:00,97.3,97.3,97.28,97.28,12400000.0
2008-02-15 00:06:00,97.28,97.31,97.28,97.29,15400000.0
2008-02-15 00:07:00,97.29,97.29,97.245,97.245,127900000.0
2008-02-15 00:08:00,97.245,97.27,97.23,97.27,45400000.0
2008-02-15 00:09:00,97.27,97.27,97.24,97.24,16400000.0
2008-02-15 00:10:00,97.24,97.27,97.24,97.25,15000000.0
2008-02-15 00:11:00,97.25,97.28,97.25,97.27,11600000.0
2008-02-15 00:12:00,97.27,97.33,97.27,97.32,28300000.0
2008-02-15 00:13:00,97.32,97.32,97.27,97.31,36300000.0
2008-02-15 00:14:00,97.31,97.32,97.3,97.3,35000000.0
2008-02-15 00:15:00,97.3,97.31,97.3,97.31,17000000.0
2008-02-15 00:16:00,97.31,97.32,97.31,97.32,19200000.0
2008-02-15 00:17:00,97.32,97.32,97.3,97.3,17400000.0
2008-02-15 00:18:00,97.3,97.33,97.3,97.33,13000000.0
2008-02-15 00:19:00,97.33,97.33,97.32,97.33,17700000.0
2008-02-15 00:20:00,97.33,97.33,97.33,97.33,4000000.0
2008-02-15 00:21:00,97.32,97.33,97.32,97.33,7100000.0
2008-02-15 00:22:00,97.33,97.33,97.32,97.33,7700000.0
2008-02-15 00:23:00,97.33,97.34,97.33,97.33,9000000.0
2008-02-15 00:24:00,97.34,97.36,97.33,97.34,18100000.0
2008-02-15 00:25:00,97.34,97.34,97.31,97.32,20500000.0
2008-02-15 00:26:00,97.32,97.34,97.31,97.33,20800000.0
2008-02-15 00:27:00,97.33,97.33,97.32,97.33,17500000.0
2008-02-15 00:28:00,97.33,97.33,97.27,97.29,49100000.0
2008-02-15 00:29:00,97.29,97.31,97.29,97.3,58000000.0
2008-02-15 00:30:00,97.31,97.33,97.31,97.33,5500000.0
2008-02-15 00:31:00,97.33,97.37,97.31,97.35,87500000.0
2008-02-15 00:32:00,97.35,97.36,97.34,97.34,40500000.0
2008-02-15 00:33:00,97.34,97.34,97.33,97.33,12200000.0
2008-02-15 00:34:00,97.33,97.33,97.33,97.33,8400000.0
2008-02-15 00:35:00,97.33,97.35,97.32,97.34,154300000.0
2008-02-15 00:36:00,97.34,97.34,97.3,97.32,130700000.0
2008-02-15 00:37:00,97.32,97.33,97.31,97.31,54300000.0
2008-02-15 00:38:00,97.31,97.32,97.31,97.32,31600000.0
2008-02-15 00:39:00,97.31,97.31,97.3,97.3,75000000.0
2008-02-15 00:40:00,97.3,97.31,97.27,97.295,105700000.0
2008-02-15 00:41:00,97.295,97.305,97.285,97.295,63800000.0
2008-02-15 00:42:00,97.295,97.305,97.295,97.3,61400000.0
2008-02-15 00:43:00,97.3,97.325,97.29,97.31,76000000.0
2008-02-15 00:44:00,97.31,97.32,97.29,97.29,15900000.0
2008-02-15 00:45:00,97.29,97.29,97.235,97.255,43200000.0
2008-02-15 00:46:00,97.255,97.26,97.255,97.26,8800000.0
2008-02-15 00:47:00,97.26,97.27,97.26,97.265,10300000.0
2008-02-15 00:48:00,97.265,97.265,97.24,97.245,32700000.0
2008-02-15 00:49:00,97.245,97.25,97.245,97.25,4000000.0
2008-02-15 00:50:00,97.25,97.25,97.23,97.235,13500000.0
2008-02-15 00:51:00,97.235,97.245,97.23,97.23,43200000.0
2008-02-15 00:52:00,97.23,97.235,97.225,97.23,28200000.0
2008-02-15 00:53:00,97.23,97.235,97.23,97.235,17200000.0
2008-02-15 00:54:00,97.235,97.24,97.23,97.24,3600000.0
2008-02-15 00:55:00,97.25,97.28,97.25,97.28,16100000.0
2008-02-15 00:56:00,97.28,97.28,97.235,97.245,47900000.0
2008-02-15 00:57:00,97.245,97.245,97.24,97.24,36100000.0
2008-02-15 00:58:00,97.24,97.28,97.22,97.25,27100000.0
2008-02-15 00:59:00,97.25,97.26,97.215,97.235,128100000.0
2008-02-15 01:00:00,97.24,97.255,97.23,97.235,26700000.0
2008-02-15 01:01:00,97.235,97.245,97.22,97.24,174000000.0
2008-02-15 01:02:00,97.245,97.25,97.235,97.235,67900000.0
2008-02-15 01:03:00,97.235,97.25,97.23,97.25,46800000.0
2008-02-15 01:04:00,97.25,97.28,97.25,97.28,35100000.0
2008-02-15 01:05:00,97.28,97.28,97.28,97.28,5200000.0
2008-02-15 01:06:00,97.28,97.28,97.24,97.24,24300000.0
2008-02-15 01:07:00,97.24,97.25,97.2,97.21,181100000.0
2008-02-15 01:08:00,97.21,97.215,97.15,97.15,235600000.0
2008-02-15 01:09:00,97.15,97.175,97.085,97.1,312500000.0
2008-02-15 01:10:00,97.11,97.12,97.04,97.08,169400000.0
2008-02-15 01:11:00,97.07,97.08,97.03,97.045,133800000.0
2008-02-15 01:12:00,97.05,97.05,96.97,97.05,176600000.0
2008-02-15 01:13:00,97.045,97.1,97.04,97.065,152200000.0
2008-02-15 01:14:00,97.065,97.1,97.035,97.085,266800000.0
2008-02-15 01:15:00,97.085,97.085,97.035,97.045,70000000.0
2008-02-15 01:16:00,97.045,97.045,97.005,97.025,113300000.0
2008-02-15 01:17:00,97.025,97.035,97.015,97.015,63500000.0
2008-02-15 01:18:00,97.015,97.04,97.015,97.03,55200000.0
2008-02-15 01:19:00,97.03,97.055,97.03,97.055,9100000.0
2008-02-15 01:20:00,97.055,97.055,97.03,97.04,158500000.0
2008-02-15 01:21:00,97.04,97.09,97.04,97.075,80500000.0
2008-02-15 01:22:00,97.075,97.09,97.06,97.08,46700000.0
2008-02-15 01:23:00,97.08,97.08,97.025,97.07,83800000.0
2008-02-15 01:24:00,97.07,97.085,97.07,97.08,12900000.0
2008-02-15 01:25:00,97.08,97.14,97.08,97.14,23400000.0
2008-02-15 01:26:00,97.14,97.185,97.135,97.18,40100000.0
2008-02-15 01:27:00,97.185,97.185,97.145,97.15,142400000.0
2008-02-15 01:28:00,97.15,97.165,97.15,97.16,31600000.0
2008-02-15 01:29:00,97.16,97.18,97.16,97.17,19500000.0
2008-02-15 01:30:00,97.17,97.17,97.16,97.17,28100000.0
2008-02-15 01:31:00,97.17,97.2,97.17,97.2,46800000.0
2008-02-15 01:32:00,97.2,97.2,97.165,97.17,62100000.0
2008-02-15 01:33:00,97.17,97.19,97.165,97.19,22000000.0
2008-02-15 01:34:00,97.19,97.2,97.16,97.2,77600000.0
2008-02-15 01:35:00,97.2,97.2,97.185,97.19,39000000.0
2008-02-15 01:36:00,97.195,97.2,97.18,97.18,30000000.0
2008-02-15 01:37:00,97.18,97.185,97.175,97.175,161400000.0
2008-02-15 01:38:00,97.175,97.19,97.17,97.19,48900000.0
2008-02-15 01:39:00,97.19,97.2,97.18,97.19,47600000.0
2008-02-15 01:40:00,97.19,97.205,97.18,97.195,29400000.0
2008-02-15 01:41:00,97.195,97.2,97.19,97.2,104900000.0
2008-02-15 01:42:00,97.2,97.21,97.2,97.21,81200000.0
2008-02-15 01:43:00,97.21,97.21,97.19,97.19,50700000.0
2008-02-15 01:44:00,97.19,97.195,97.17,97.175,171700000.0
2008-02-15 01:45:00,97.18,97.18,97.15,97.175,150900000.0
2008-02-15 01:46:00,97.175,97.19,97.175,97.19,44000000.0
2008-02-15 01:47:00,97.19,97.19,97.18,97.19,71600000.0
2008-02-15 01:48:00,97.19,97.21,97.185,97.2,175800000.0
2008-02-15 01:49:00,97.2,97.22,97.19,97.21,83500000.0
2008-02-15 01:50:00,97.21,97.21,97.19,97.21,96500000.0
2008-02-15 01:51:00,97.21,97.21,97.19,97.195,149300000.0
2008-02-15 01:52:00,97.195,97.21,97.19,97.19,70200000.0
2008-02-15 01:53:00,97.19,97.205,97.175,97.205,266500000.0
2008-02-15 01:54:00,97.205,97.28,97.19,97.245,348400000.0
2008-02-15 01:55:00,97.245,97.28,97.21,97.21,156900000.0
2008-02-15 01:56:00,97.21,97.225,97.2,97.225,57000000.0
2008-02-15 01:57:00,97.23,97.235,97.215,97.225,54000000.0
2008-02-15 01:58:00,97.23,97.24,97.21,97.21,38400000.0
2008-02-15 01:59:00,97.21,97.215,97.2,97.205,34000000.0
2008-02-15 02:00:00,97.205,97.21,97.195,97.2,36500000.0
2008-02-15 02:01:00,97.2,97.225,97.2,97.22,33400000.0
2008-02-15 02:02:00,97.22,97.225,97.21,97.22,27400000.0
2008-02-15 02:03:00,97.22,97.235,97.21,97.235,52100000.0
2008-02-15 02:04:00,97.23,97.24,97.225,97.225,16100000.0
2008-02-15 02:05:00,97.225,97.235,97.205,97.235,74900000.0
2008-02-15 02:06:00,97.235,97.25,97.215,97.235,71000000.0
2008-02-15 02:07:00,97.24,97.255,97.24,97.245,62000000.0
2008-02-15 02:08:00,97.245,97.25,97.235,97.235,25400000.0
2008-02-15 02:09:00,97.235,97.235,97.215,97.225,57900000.0
2008-02-15 02:10:00,97.225,97.225,97.22,97.22,13000000.0
2008-02-15 02:11:00,97.215,97.225,97.215,97.215,55200000.0
2008-02-15 02:12:00,97.215,97.245,97.215,97.24,78600000.0
2008-02-15 02:13:00,97.24,97.25,97.23,97.235,58500000.0
2008-02-15 02:14:00,97.235,97.275,97.235,97.275,40500000.0
2008-02-15 02:15:00,97.275,97.3,97.275,97.3,155200000.0
2008-02-15 02:16:00,97.29,97.29,97.255,97.26,71600000.0
2008-02-15 02:17:00,97.26,97.275,97.26,97.265,151300000.0
2008-02-15 02:18:00,97.265,97.265,97.185,97.19,159500000.0
2008-02-15 02:19:00,97.195,97.23,97.195,97.22,73200000.0
2008-02-15 02:20:00,97.22,97.22,97.175,97.185,75300000.0
2008-02-15 02:21:00,97.18,97.185,97.17,97.17,143700000.0
2008-02-15 02:22:00,97.17,97.195,97.165,97.175,30500000.0
2008-02-15 02:23:00,97.175,97.18,97.14,97.15,168200000.0
2008-02-15 02:24:00,97.15,97.16,97.125,97.13,145300000.0
2008-02-15 02:25:00,97.13,97.155,97.13,97.15,52100000.0
2008-02-15 02:26:00,97.15,97.175,97.15,97.175,35200000.0
2008-02-15 02:27:00,97.175,97.18,97.165,97.175,82100000.0
2008-02-15 02:28:00,97.175,97.18,97.17,97.18,52600000.0
2008-02-15 02:29:00,97.18,97.205,97.16,97.2,101500000.0
2008-02-15 02:30:00,97.2,97.215,97.19,97.2,137500000.0
2008-02-15 02:31:00,97.2,97.205,97.19,97.2,98900000.0
2008-02-15 02:32:00,97.2,97.21,97.185,97.19,113800000.0
2008-02-15 02:33:00,97.19,97.195,97.175,97.19,74100000.0
2008-02-15 02:34:00,97.19,97.22,97.19,97.2,91200000.0
2008-02-15 02:35:00,97.2,97.25,97.2,97.225,133200000.0
2008-02-15 02:36:00,97.225,97.23,97.215,97.22,44800000.0
2008-02-15 02:37:00,97.22,97.22,97.21,97.21,36800000.0
2008-02-15 02:38:00,97.21,97.21,97.2,97.205,31600000.0
2008-02-15 02:39:00,97.205,97.21,97.205,97.205,16000000.0
2008-02-15 02:40:00,97.205,97.22,97.205,97.215,21000000.0
2008-02-15 02:41:00,97.215,97.235,97.215,97.22,33000000.0
2008-02-15 02:42:00,97.22,97.23,97.215,97.225,54400000.0
2008-02-15 02:43:00,97.23,97.28,97.225,97.26,91000000.0
2008-02-15 02:44:00,97.26,97.29,97.25,97.275,50100000.0
2008-02-15 02:45:00,97.275,97.275,97.26,97.27,34500000.0
2008-02-15 02:46:00,97.27,97.31,97.27,97.285,117200000.0
2008-02-15 02:47:00,97.285,97.295,97.285,97.29,47400000.0
2008-02-15 02:48:00,97.295,97.305,97.275,97.28,85600000.0
2008-02-15 02:49:00,97.28,97.3,97.275,97.285,42800000.0
2008-02-15 02:50:00,97.285,97.3,97.285,97.285,32800000.0
2008-02-15 02:51:00,97.29,97.3,97.28,97.28,65700000.0
2008-02-15 02:52:00,97.28,97.28,97.245,97.26,224600000.0
2008-02-15 02:53:00,97.26,97.315,97.255,97.31,89800000.0
2008-02-15 02:54:00,97.31,97.31,97.24,97.28,166400000.0
2008-02-15 02:55:00,97.28,97.28,97.21,97.235,255700000.0
2008-02-15 02:56:00,97.235,97.25,97.22,97.25,74600000.0
2008-02-15 02:57:00,97.25,97.25,97.23,97.235,177700000.0
2008-02-15 02:58:00,97.235,97.24,97.2,97.23,305100000.0
2008-02-15 02:59:00,97.225,97.24,97.215,97.24,146400000.0
2008-02-15 03:00:00,97.24,97.24,97.22,97.22,64400000.0
2008-02-15 03:01:00,97.22,97.23,97.21,97.21,119400000.0
2008-02-15 03:02:00,97.21,97.24,97.21,97.24,142200000.0
2008-02-15 03:03:00,97.24,97.25,97.23,97.23,131600000.0
2008-02-15 03:04:00,97.23,97.25,97.21,97.22,231300000.0
2008-02-15 03:05:00,97.21,97.23,97.16,97.16,78000000.0
2008-02-15 03:06:00,97.16,97.18,97.15,97.17,170200000.0
2008-02-15 03:07:00,97.17,97.19,97.15,97.18,203800000.0
2008-02-15 03:08:00,97.18,97.205,97.18,97.2,81000000.0
2008-02-15 03:09:00,97.2,97.21,97.19,97.195,102100000.0
2008-02-15 03:10:00,97.195,97.195,97.145,97.155,287300001.0
2008-02-15 03:11:00,97.155,97.18,97.15,97.17,238400000.0
2008-02-15 03:12:00,97.17,97.19,97.165,97.19,101100000.0
2008-02-15 03:13:00,97.19,97.205,97.18,97.19,102400000.0
2008-02-15 03:14:00,97.19,97.2,97.17,97.19,148100000.0
2008-02-15 03:15:00,97.19,97.19,97.18,97.19,40500000.0
2008-02-15 03:16:00,97.19,97.195,97.16,97.17,110500000.0
2008-02-15 03:17:00,97.17,97.17,97.15,97.17,227000000.0
2008-02-15 03:18:00,97.17,97.18,97.17,97.17,101000000.0
2008-02-15 03:19:00,97.17,97.185,97.17,97.175,41000000.0
2008-02-15 03:20:00,97.175,97.18,97.175,97.175,76900000.0
2008-02-15 03:21:00,97.175,97.215,97.175,97.205,228000000.0
2008-02-15 03:22:00,97.205,97.215,97.2,97.215,301800000.0
2008-02-15 03:23:00,97.215,97.22,97.205,97.215,269000000.0
2008-02-15 03:24:00,97.215,97.225,97.21,97.215,233300000.0
2008-02-15 03:25:00,97.215,97.22,97.205,97.21,140900000.0
2008-02-15 03:26:00,97.21,97.22,97.205,97.22,137400000.0
2008-02-15 03:27:00,97.22,97.235,97.21,97.23,220900000.0
2008-02-15 03:28:00,97.23,97.25,97.21,97.21,273800000.0
2008-02-15 03:29:00,97.21,97.26,97.21,97.23,333200000.0
2008-02-15 03:30:00,97.23,97.255,97.225,97.245,285200000.0
2008-02-15 03:31:00,97.245,97.255,97.245,97.245,103000000.0
2008-02-15 03:32:00,97.245,97.265,97.245,97.265,82600000.0
2008-02-15 03:33:00,97.265,97.275,97.26,97.275,263100000.0
2008-02-15 03:34:00,97.275,97.285,97.27,97.285,64400000.0
2008-02-15 03:35:00,97.285,97.285,97.265,97.265,104600000.0
2008-02-15 03:36:00,97.265,97.265,97.25,97.25,146400000.0
2008-02-15 03:37:00,97.25,97.26,97.24,97.25,121100000.0
2008-02-15 03:38:00,97.25,97.26,97.24,97.26,74700000.0
2008-02-15 03:39:00,97.26,97.27,97.25,97.26,80500000.0
2008-02-15 03:40:00,97.26,97.26,97.25,97.25,73200000.0
2008-02-15 03:41:00,97.25,97.25,97.23,97.25,157900000.0
2008-02-15 03:42:00,97.25,97.27,97.24,97.27,124000000.0
2008-02-15 03:43:00,97.27,97.27,97.26,97.26,219700000.0
2008-02-15 03:44:00,97.26,97.26,97.25,97.25,97800000.0
2008-02-15 03:45:00,97.245,97.25,97.235,97.235,66800000.0
2008-02-15 03:46:00,97.235,97.255,97.235,97.255,265600000.0
2008-02-15 03:47:00,97.255,97.255,97.245,97.25,278400000.0
2008-02-15 03:48:00,97.25,97.265,97.25,97.265,135500000.0
2008-02-15 03:49:00,97.265,97.27,97.265,97.27,128900000.0
2008-02-15 03:50:00,97.27,97.27,97.26,97.26,35400000.0
2008-02-15 03:51:00,97.26,97.275,97.26,97.27,40700000.0
2008-02-15 03:52:00,97.27,97.28,97.24,97.26,360500000.0
2008-02-15 03:53:00,97.26,97.28,97.26,97.28,197400000.0
2008-02-15 03:54:00,97.28,97.285,97.28,97.285,42800000.0
2008-02-15 03:55:00,97.285,97.285,97.28,97.28,47100000.0
2008-02-15 03:56:00,97.28,97.3,97.28,97.29,27700000.0
2008-02-15 03:57:00,97.29,97.29,97.28,97.285,65900000.0
2008-02-15 03:58:00,97.285,97.3,97.285,97.3,54200000.0
2008-02-15 03:59:00,97.305,97.305,97.27,97.285,242300000.0
2008-02-15 04:00:00,97.285,97.285,97.26,97.285,248700000.0
2008-02-15 04:01:00,97.285,97.29,97.26,97.265,117800000.0
2008-02-15 04:02:00,97.265,97.275,97.245,97.26,171900000.0
2008-02-15 04:03:00,97.26,97.27,97.25,97.27,61300000.0
2008-02-15 04:04:00,97.27,97.27,97.245,97.245,20400000.0
2008-02-15 04:05:00,97.245,97.255,97.24,97.245,111000000.0
2008-02-15 04:06:00,97.255,97.255,97.23,97.24,140100000.0
2008-02-15 04:07:00,97.24,97.26,97.235,97.25,203600000.0
2008-02-15 04:08:00,97.25,97.255,97.24,97.255,179000000.0
2008-02-15 04:09:00,97.255,97.265,97.255,97.265,134900000.0
2008-02-15 04:10:00,97.265,97.265,97.25,97.265,29400000.0
2008-02-15 04:11:00,97.265,97.265,97.245,97.245,154100000.0
2008-02-15 04:12:00,97.245,97.265,97.245,97.255,54000000.0
2008-02-15 04:13:00,97.255,97.255,97.255,97.255,34500000.0
2008-02-15 04:14:00,97.255,97.255,97.235,97.245,212800000.0
2008-02-15 04:15:00,97.245,97.245,97.235,97.245,260100000.0
2008-02-15 04:16:00,97.245,97.255,97.245,97.245,80800000.0
2008-02-15 04:17:00,97.245,97.265,97.235,97.265,207900000.0
2008-02-15 04:18:00,97.265,97.265,97.255,97.265,236000000.0
2008-02-15 04:19:00,97.265,97.265,97.235,97.235,233500000.0
2008-02-15 04:20:00,97.235,97.25,97.235,97.25,138400000.0
2008-02-15 04:21:00,97.25,97.265,97.245,97.25,194300000.0
2008-02-15 04:22:00,97.25,97.25,97.25,97.25,3000000.0
2008-02-15 04:23:00,97.255,97.255,97.25,97.255,34900000.0
2008-02-15 04:24:00,97.255,97.255,97.235,97.25,220800000.0
2008-02-15 04:25:00,97.25,97.26,97.25,97.26,17400000.0
2008-02-15 04:26:00,97.26,97.265,97.255,97.265,68400000.0
2008-02-15 04:27:00,97.265,97.265,97.26,97.26,19200000.0
2008-02-15 04:28:00,97.26,97.265,97.26,97.265,4100000.0
2008-02-15 04:29:00,97.265,97.285,97.265,97.285,44100000.0
2008-02-15 04:30:00,97.285,97.295,97.285,97.285,249900000.0
2008-02-15 04:31:00,97.285,97.285,97.285,97.285,98400000.0
2008-02-15 04:32:00,97.285,97.29,97.265,97.275,145000000.0
2008-02-15 04:33:00,97.275,97.285,97.275,97.275,110700000.0
2008-02-15 04:34:00,97.275,97.28,97.27,97.275,101200000.0
2008-02-15 04:35:00,97.275,97.28,97.27,97.28,77500000.0
2008-02-15 04:36:00,97.28,97.28,97.27,97.275,42600000.0
2008-02-15 04:37:00,97.275,97.275,97.265,97.265,125600000.0
2008-02-15 04:38:00,97.265,97.275,97.26,97.26,72600000.0
2008-02-15 04:39:00,97.26,97.26,97.25,97.26,7500000.0
2008-02-15 04:40:00,97.26,97.26,97.24,97.26,76700000.0
2008-02-15 04:41:00,97.26,97.26,97.25,97.26,20400000.0
2008-02-15 04:42:00,97.26,97.26,97.26,97.26,8700000.0
2008-02-15 04:43:00,97.26,97.26,97.26,97.26,12900000.0
2008-02-15 04:44:00,97.26,97.265,97.255,97.26,123300000.0
2008-02-15 04:45:00,97.26,97.27,97.255,97.27,215000000.0
2008-02-15 04:46:00,97.27,97.28,97.265,97.265,30300000.0
2008-02-15 04:47:00,97.265,97.27,97.25,97.25,28900000.0
2008-02-15 04:48:00,97.25,97.25,97.23,97.23,71900000.0
2008-02-15 04:49:00,97.23,97.24,97.22,97.22,88700000.0
2008-02-15 04:50:00,97.22,97.25,97.22,97.24,69700000.0
2008-02-15 04:51:00,97.24,97.25,97.24,97.24,13300000.0
2008-02-15 04:52:00,97.24,97.24,97.23,97.235,32700000.0
2008-02-15 04:53:00,97.235,97.25,97.235,97.235,62200000.0
2008-02-15 04:54:00,97.235,97.25,97.235,97.25,71300000.0
2008-02-15 04:55:00,97.25,97.26,97.25,97.26,8100000.0
2008-02-15 04:56:00,97.26,97.26,97.25,97.26,11100000.0
2008-02-15 04:57:00,97.26,97.26,97.23,97.24,96800000.0
2008-02-15 04:58:00,97.24,97.24,97.24,97.24,10500000.0
2008-02-15 04:59:00,97.24,97.24,97.24,97.24,12000000.0
2008-02-15 05:00:00,97.24,97.25,97.21,97.23,163200000.0
2008-02-15 05:01:00,97.23,97.235,97.22,97.225,106100000.0
2008-02-15 05:02:00,97.225,97.23,97.22,97.23,108100000.0
2008-02-15 05:03:00,97.23,97.235,97.215,97.235,80400000.0
2008-02-15 05:04:00,97.235,97.235,97.23,97.23,153200000.0
2008-02-15 05:05:00,97.23,97.23,97.215,97.215,68500000.0
2008-02-15 05:06:00,97.215,97.22,97.21,97.22,26300000.0
2008-02-15 05:07:00,97.22,97.22,97.215,97.22,12700000.0
2008-02-15 05:08:00,97.22,97.23,97.215,97.225,112100000.0
2008-02-15 05:09:00,97.225,97.235,97.225,97.235,64900000.0
2008-02-15 05:10:00,97.235,97.235,97.225,97.235,132000000.0
2008-02-15 05:11:00,97.235,97.24,97.23,97.235,76700000.0
2008-02-15 05:12:00,97.235,97.24,97.23,97.235,124600000.0
2008-02-15 05:13:00,97.235,97.235,97.225,97.225,159600000.0
2008-02-15 05:14:00,97.225,97.235,97.225,97.23,78100000.0
2008-02-15 05:15:00,97.23,97.23,97.225,97.23,120900000.0
2008-02-15 05:16:00,97.23,97.235,97.225,97.225,109600000.0
2008-02-15 05:17:00,97.235,97.245,97.23,97.245,185700000.0
2008-02-15 05:18:00,97.245,97.25,97.235,97.235,194000000.0
2008-02-15 05:19:00,97.235,97.245,97.235,97.235,123800000.0
2008-02-15 05:20:00,97.235,97.25,97.235,97.25,92000000.0
2008-02-15 05:21:00,97.25,97.25,97.25,97.25,9300000.0
2008-02-15 05:22:00,97.25,97.255,97.25,97.25,80300000.0
2008-02-15 05:23:00,97.25,97.25,97.25,97.25,4800000.0
2008-02-15 05:24:00,97.25,97.285,97.25,97.265,158900000.0
2008-02-15 05:25:00,97.265,97.265,97.26,97.265,157600000.0
2008-02-15 05:26:00,97.265,97.265,97.265,97.265,24000000.0
2008-02-15 05:27:00,97.265,97.28,97.265,97.28,59800000.0
2008-02-15 05:28:00,97.28,97.29,97.275,97.275,235100000.0
2008-02-15 05:29:00,97.275,97.28,97.27,97.28,34800000.0
2008-02-15 05:30:00,97.28,97.28,97.265,97.28,190900000.0
2008-02-15 05:31:00,97.28,97.28,97.265,97.28,55800000.0
2008-02-15 05:32:00,97.275,97.275,97.265,97.265,134400000.0
2008-02-15 05:33:00,97.265,97.275,97.265,97.265,76800000.0
2008-02-15 05:34:00,97.265,97.28,97.265,97.275,129900000.0
2008-02-15 05:35:00,97.275,97.285,97.275,97.285,323800000.0
2008-02-15 05:36:00,97.285,97.285,97.28,97.28,27600000.0
2008-02-15 05:37:00,97.28,97.29,97.28,97.29,22200000.0
2008-02-15 05:38:00,97.29,97.3,97.28,97.295,127300000.0
2008-02-15 05:39:00,97.3,97.3,97.3,97.3,13200000.0
2008-02-15 05:40:00,97.295,97.31,97.29,97.3,32000000.0
2008-02-15 05:41:00,97.3,97.34,97.29,97.34,113100000.0
2008-02-15 05:42:00,97.34,97.35,97.285,97.285,43500000.0
2008-02-15 05:43:00,97.285,97.31,97.285,97.305,68000000.0
2008-02-15 05:44:00,97.305,97.34,97.305,97.34,97000000.0
2008-02-15 05:45:00,97.34,97.35,97.33,97.33,36100000.0
2008-02-15 05:46:00,97.33,97.34,97.33,97.34,48100000.0
2008-02-15 05:47:00,97.34,97.34,97.31,97.32,70600000.0
2008-02-15 05:48:00,97.32,97.33,97.32,97.325,83200000.0
2008-02-15 05:49:00,97.325,97.34,97.31,97.32,191300000.0
2008-02-15 05:50:00,97.32,97.33,97.32,97.32,27500000.0
2008-02-15 05:51:00,97.32,97.32,97.32,97.32,8400000.0
2008-02-15 05:52:00,97.32,97.33,97.32,97.32,6800000.0
2008-02-15 05:53:00,97.32,97.33,97.32,97.325,71500000.0
2008-02-15 05:54:00,97.325,97.33,97.31,97.31,115800000.0
2008-02-15 05:55:00,97.31,97.32,97.3,97.32,66300000.0
2008-02-15 05:56:00,97.32,97.33,97.32,97.32,22100000.0
2008-02-15 05:57:00,97.32,97.32,97.32,97.32,24600000.0
2008-02-15 05:58:00,97.33,97.33,97.32,97.33,27900000.0
2008-02-15 05:59:00,97.33,97.33,97.31,97.31,105900000.0
2008-02-15 06:00:00,97.31,97.315,97.3,97.3,171200000.0
2008-02-15 06:01:00,97.3,97.31,97.27,97.28,94700000.0
2008-02-15 06:02:00,97.28,97.29,97.27,97.28,60600000.0
2008-02-15 06:03:00,97.28,97.3,97.28,97.29,118700000.0
2008-02-15 06:04:00,97.29,97.3,97.28,97.28,209500000.0
2008-02-15 06:05:00,97.285,97.3,97.285,97.29,34600000.0
2008-02-15 06:06:00,97.29,97.29,97.29,97.29,6600000.0
2008-02-15 06:07:00,97.29,97.3,97.29,97.29,10800000.0
2008-02-15 06:08:00,97.29,97.325,97.29,97.315,142300000.0
2008-02-15 06:09:00,97.315,97.32,97.315,97.315,85000000.0
2008-02-15 06:10:00,97.315,97.32,97.315,97.32,32700000.0
2008-02-15 06:11:00,97.32,97.36,97.31,97.35,366800000.0
2008-02-15 06:12:00,97.35,97.35,97.31,97.33,73800000.0
2008-02-15 06:13:00,97.33,97.33,97.32,97.325,84800000.0
2008-02-15 06:14:00,97.325,97.34,97.32,97.335,56900000.0
2008-02-15 06:15:00,97.335,97.335,97.31,97.31,150900000.0
2008-02-15 06:16:00,97.31,97.31,97.3,97.3,37500000.0
2008-02-15 06:17:00,97.3,97.3,97.29,97.3,38100000.0
2008-02-15 06:18:00,97.3,97.3,97.3,97.3,1800000.0
2008-02-15 06:19:00,97.3,97.31,97.3,97.3,118900000.0
2008-02-15 06:20:00,97.3,97.33,97.3,97.33,577800000.0
2008-02-15 06:21:00,97.325,97.33,97.32,97.33,169800000.0
2008-02-15 06:22:00,97.33,97.35,97.33,97.35,41300000.0
2008-02-15 06:23:00,97.35,97.35,97.335,97.335,74900000.0
2008-02-15 06:24:00,97.335,97.345,97.335,97.345,119200000.0
2008-02-15 06:25:00,97.345,97.345,97.335,97.34,40700000.0
2008-02-15 06:26:00,97.34,97.34,97.32,97.34,41200000.0
2008-02-15 06:27:00,97.34,97.34,97.32,97.33,19500000.0
2008-02-15 06:28:00,97.33,97.33,97.33,97.33,3300000.0
2008-02-15 06:29:00,97.33,97.33,97.32,97.32,83700000.0
2008-02-15 06:30:00,97.32,97.35,97.32,97.34,110600000.0
2008-02-15 06:31:00,97.34,97.36,97.34,97.355,52200000.0
2008-02-15 06:32:00,97.355,97.355,97.35,97.35,18700000.0
2008-02-15 06:33:00,97.35,97.38,97.35,97.37,42500000.0
2008-02-15 06:34:00,97.37,97.385,97.37,97.375,149000000.0
2008-02-15 06:35:00,97.375,97.42,97.375,97.395,180600000.0
2008-02-15 06:36:00,97.395,97.4,97.39,97.4,130200000.0
2008-02-15 06:37:00,97.4,97.41,97.385,97.395,129400000.0
2008-02-15 06:38:00,97.395,97.4,97.385,97.385,85600000.0
2008-02-15 06:39:00,97.385,97.385,97.37,97.38,58800000.0
2008-02-15 06:40:00,97.38,97.38,97.36,97.375,59200000.0
2008-02-15 06:41:00,97.375,97.375,97.36,97.36,113000000.0
2008-02-15 06:42:00,97.36,97.37,97.36,97.365,68400000.0
2008-02-15 06:43:00,97.365,97.37,97.36,97.37,50800000.0
2008-02-15 06:44:00,97.37,97.37,97.36,97.37,18400000.0
2008-02-15 06:45:00,97.37,97.385,97.37,97.38,132100000.0
2008-02-15 06:46:00,97.38,97.395,97.37,97.39,99400000.0
2008-02-15 06:47:00,97.39,97.39,97.38,97.38,12600000.0
2008-02-15 06:48:00,97.38,97.38,97.37,97.37,49800000.0
2008-02-15 06:49:00,97.37,97.4,97.36,97.39,33700000.0
2008-02-15 06:50:00,97.39,97.42,97.39,97.41,248900000.0
2008-02-15 06:51:00,97.41,97.41,97.4,97.4,41200000.0
2008-02-15 06:52:00,97.4,97.43,97.4,97.43,59800000.0
2008-02-15 06:53:00,97.43,97.46,97.43,97.44,80600000.0
2008-02-15 06:54:00,97.44,97.44,97.415,97.415,255400000.0
2008-02-15 06:55:00,97.415,97.43,97.4,97.43,94800000.0
2008-02-15 06:56:00,97.43,97.43,97.41,97.41,118100000.0
2008-02-15 06:57:00,97.41,97.415,97.405,97.415,99200000.0
2008-02-15 06:58:00,97.415,97.43,97.41,97.43,55200000.0
2008-02-15 06:59:00,97.43,97.53,97.43,97.525,307800000.0
2008-02-15 07:00:00,97.525,97.54,97.515,97.52,345400000.0
2008-02-15 07:01:00,97.52,97.54,97.51,97.535,319400000.0
2008-02-15 07:02:00,97.535,97.535,97.51,97.52,98000000.0
2008-02-15 07:03:00,97.52,97.53,97.51,97.52,183100000.0
2008-02-15 07:04:00,97.52,97.55,97.52,97.54,87300000.0
2008-02-15 07:05:00,97.54,97.55,97.53,97.54,38300000.0
2008-02-15 07:06:00,97.54,97.54,97.54,97.54,6600000.0
2008-02-15 07:07:00,97.535,97.55,97.53,97.54,55200000.0
2008-02-15 07:08:00,97.54,97.57,97.53,97.57,172600000.0
2008-02-15 07:09:00,97.57,97.57,97.55,97.56,48400000.0
2008-02-15 07:10:00,97.56,97.59,97.555,97.59,90600000.0
2008-02-15 07:11:00,97.59,97.61,97.585,97.585,344200000.0
2008-02-15 07:12:00,97.585,97.595,97.58,97.58,236000000.0
2008-02-15 07:13:00,97.58,97.6,97.57,97.58,114200000.0
2008-02-15 07:14:00,97.58,97.58,97.545,97.545,265600000.0
2008-02-15 07:15:00,97.545,97.58,97.545,97.58,177500000.0
2008-02-15 07:16:00,97.58,97.59,97.57,97.59,75500000.0
2008-02-15 07:17:00,97.59,97.6,97.57,97.595,109100000.0
2008-02-15 07:18:00,97.595,97.605,97.57,97.58,267100000.0
2008-02-15 07:19:00,97.58,97.585,97.555,97.565,222600000.0
2008-02-15 07:20:00,97.565,97.575,97.56,97.565,78700000.0
2008-02-15 07:21:00,97.565,97.575,97.555,97.575,352300000.0
2008-02-15 07:22:00,97.575,97.575,97.545,97.555,665000000.0
2008-02-15 07:23:00,97.555,97.565,97.555,97.555,215800000.0
2008-02-15 07:24:00,97.555,97.57,97.555,97.555,144100000.0
2008-02-15 07:25:00,97.555,97.555,97.54,97.555,217500000.0
2008-02-15 07:26:00,97.555,97.555,97.55,97.555,57500000.0
2008-02-15 07:27:00,97.55,97.55,97.535,97.535,44700000.0
2008-02-15 07:28:00,97.535,97.54,97.525,97.525,49700000.0
2008-02-15 07:29:00,97.525,97.525,97.515,97.515,112700000.0
2008-02-15 07:30:00,97.515,97.515,97.505,97.505,97400000.0
2008-02-15 07:31:00,97.505,97.505,97.465,97.485,294500000.0
2008-02-15 07:32:00,97.485,97.485,97.465,97.475,389000000.0
2008-02-15 07:33:00,97.48,97.505,97.47,97.495,105700000.0
2008-02-15 07:34:00,97.495,97.51,97.485,97.505,175700000.0
2008-02-15 07:35:00,97.505,97.52,97.495,97.515,374300000.0
2008-02-15 07:36:00,97.515,97.535,97.51,97.53,471200000.0
2008-02-15 07:37:00,97.53,97.565,97.525,97.56,532200000.0
2008-02-15 07:38:00,97.56,97.56,97.53,97.535,162800000.0
2008-02-15 07:39:00,97.535,97.56,97.535,97.56,109900000.0
2008-02-15 07:40:00,97.56,97.56,97.54,97.55,120500000.0
2008-02-15 07:41:00,97.55,97.565,97.55,97.555,188500000.0
2008-02-15 07:42:00,97.555,97.575,97.555,97.57,331400000.0
2008-02-15 07:43:00,97.57,97.59,97.56,97.565,193300000.0
2008-02-15 07:44:00,97.565,97.58,97.555,97.58,234400000.0
2008-02-15 07:45:00,97.58,97.59,97.58,97.585,348100000.0
2008-02-15 07:46:00,97.585,97.6,97.58,97.585,238300000.0
2008-02-15 07:47:00,97.585,97.64,97.585,97.64,246900000.0
2008-02-15 07:48:00,97.65,97.675,97.63,97.635,453400000.0
2008-02-15 07:49:00,97.635,97.65,97.61,97.645,279000000.0
2008-02-15 07:50:00,97.645,97.66,97.63,97.65,187300000.0
2008-02-15 07:51:00,97.65,97.68,97.645,97.66,87500000.0
2008-02-15 07:52:00,97.66,97.66,97.635,97.645,83400000.0
2008-02-15 07:53:00,97.645,97.66,97.64,97.66,169700000.0
2008-02-15 07:54:00,97.66,97.69,97.66,97.69,195600000.0
2008-02-15 07:55:00,97.69,97.7,97.67,97.68,50900000.0
2008-02-15 07:56:00,97.68,97.71,97.68,97.7,76000000.0
2008-02-15 07:57:00,97.7,97.71,97.69,97.69,74900000.0
2008-02-15 07:58:00,97.69,97.7,97.69,97.7,44800000.0
2008-02-15 07:59:00,97.7,97.7,97.67,97.68,38700000.0
2008-02-15 08:00:00,97.68,97.72,97.665,97.705,283500000.0
2008-02-15 08:01:00,97.705,97.725,97.7,97.705,219400000.0
2008-02-15 08:02:00,97.705,97.71,97.69,97.71,214100000.0
2008-02-15 08:03:00,97.71,97.71,97.69,97.705,244800000.0
2008-02-15 08:04:00,97.705,97.71,97.7,97.7,28800000.0
2008-02-15 08:05:00,97.7,97.72,97.685,97.695,107600000.0
2008-02-15 08:06:00,97.695,97.72,97.695,97.705,174600000.0
2008-02-15 08:07:00,97.7,97.715,97.695,97.705,154700000.0
2008-02-15 08:08:00,97.705,97.75,97.705,97.74,176400000.0
2008-02-15 08:09:00,97.74,97.78,97.735,97.755,54600000.0
2008-02-15 08:10:00,97.76,97.76,97.745,97.76,28800000.0
2008-02-15 08:11:00,97.76,97.76,97.73,97.73,64600000.0
2008-02-15 08:12:00,97.73,97.735,97.73,97.73,36100000.0
2008-02-15 08:13:00,97.73,97.73,97.72,97.72,16800000.0
2008-02-15 08:14:00,97.72,97.725,97.705,97.725,76500000.0
2008-02-15 08:15:00,97.725,97.735,97.725,97.73,33300000.0
2008-02-15 08:16:00,97.73,97.765,97.73,97.73,33800000.0
2008-02-15 08:17:00,97.73,97.76,97.72,97.76,137600000.0
2008-02-15 08:18:00,97.76,97.775,97.75,97.775,193500000.0
2008-02-15 08:19:00,97.775,97.79,97.77,97.775,130600000.0
2008-02-15 08:20:00,97.775,97.775,97.765,97.77,29200000.0
2008-02-15 08:21:00,97.77,97.8,97.77,97.8,202100000.0
2008-02-15 08:22:00,97.795,97.82,97.79,97.815,76900000.0
2008-02-15 08:23:00,97.815,97.815,97.795,97.795,99200000.0
2008-02-15 08:24:00,97.795,97.81,97.79,97.795,170200000.0
2008-02-15 08:25:00,97.795,97.8,97.78,97.795,45500000.0
2008-02-15 08:26:00,97.79,97.795,97.78,97.785,71300000.0
2008-02-15 08:27:00,97.785,97.8,97.78,97.8,44800000.0
2008-02-15 08:28:00,97.8,97.81,97.8,97.8,15100000.0
2008-02-15 08:29:00,97.8,97.81,97.79,97.79,28100000.0
2008-02-15 08:30:00,97.795,97.795,97.775,97.795,45000000.0
2008-02-15 08:31:00,97.795,97.8,97.765,97.785,314900000.0
2008-02-15 08:32:00,97.785,97.81,97.785,97.81,53100000.0
2008-02-15 08:33:00,97.81,97.82,97.77,97.775,284800000.0
2008-02-15 08:34:00,97.775,97.785,97.765,97.78,222300000.0
2008-02-15 08:35:00,97.78,97.785,97.76,97.77,86800000.0
2008-02-15 08:36:00,97.77,97.795,97.755,97.78,201500000.0
2008-02-15 08:37:00,97.78,97.845,97.78,97.845,26900000.0
2008-02-15 08:38:00,97.845,97.845,97.82,97.825,94400000.0
2008-02-15 08:39:00,97.825,97.83,97.81,97.82,48000000.0
2008-02-15 08:40:00,97.82,97.835,97.79,97.82,112600000.0
2008-02-15 08:41:00,97.82,97.82,97.8,97.815,152100000.0
2008-02-15 08:42:00,97.815,97.82,97.8,97.81,484300000.0
2008-02-15 08:43:00,97.81,97.835,97.805,97.83,333000000.0
2008-02-15 08:44:00,97.83,97.945,97.83,97.88,313000000.0
2008-02-15 08:45:00,97.88,97.895,97.835,97.845,251400000.0
2008-02-15 08:46:00,97.85,97.855,97.815,97.84,112100000.0
2008-02-15 08:47:00,97.84,97.84,97.805,97.81,203800000.0
2008-02-15 08:48:00,97.81,97.905,97.81,97.895,218300000.0
2008-02-15 08:49:00,97.89,97.895,97.84,97.85,249600000.0
2008-02-15 08:50:00,97.85,97.865,97.815,97.815,382200000.0
2008-02-15 08:51:00,97.815,97.815,97.79,97.8,96700000.0
2008-02-15 08:52:00,97.8,97.8,97.785,97.785,204800000.0
2008-02-15 08:53:00,97.775,97.78,97.75,97.755,131200000.0
2008-02-15 08:54:00,97.755,97.76,97.7,97.735,439100000.0
2008-02-15 08:55:00,97.735,97.745,97.71,97.74,362700000.0
2008-02-15 08:56:00,97.74,97.765,97.735,97.76,142600000.0
2008-02-15 08:57:00,97.76,97.77,97.74,97.77,131500000.0
2008-02-15 08:58:00,97.77,97.78,97.755,97.775,207100000.0
2008-02-15 08:59:00,97.775,97.785,97.77,97.78,51800000.0
2008-02-15 09:00:00,97.78,97.795,97.755,97.765,401300000.0
2008-02-15 09:01:00,97.765,97.79,97.765,97.785,184900000.0
2008-02-15 09:02:00,97.785,97.84,97.785,97.825,277700000.0
2008-02-15 09:03:00,97.825,97.845,97.795,97.825,206100000.0
2008-02-15 09:04:00,97.825,97.855,97.79,97.835,293600000.0
2008-02-15 09:05:00,97.835,97.86,97.815,97.825,202800000.0
2008-02-15 09:06:00,97.825,97.835,97.795,97.805,206000000.0
2008-02-15 09:07:00,97.805,97.82,97.785,97.815,259200000.0
2008-02-15 09:08:00,97.815,97.815,97.795,97.805,531900000.0
2008-02-15 09:09:00,97.805,97.83,97.805,97.82,383800000.0
2008-02-15 09:10:00,97.82,97.905,97.815,97.835,486400000.0
2008-02-15 09:11:00,97.835,97.885,97.835,97.865,625300000.0
2008-02-15 09:12:00,97.86,97.86,97.815,97.815,241200000.0
2008-02-15 09:13:00,97.815,97.83,97.795,97.82,98500000.0
2008-02-15 09:14:00,97.815,97.855,97.815,97.855,334500000.0
2008-02-15 09:15:00,97.855,97.855,97.85,97.85,51300000.0
2008-02-15 09:16:00,97.85,97.855,97.825,97.825,350800000.0
2008-02-15 09:17:00,97.825,97.845,97.825,97.835,252100000.0
2008-02-15 09:18:00,97.835,97.86,97.835,97.85,252300000.0
2008-02-15 09:19:00,97.85,97.855,97.81,97.815,432000000.0
2008-02-15 09:20:00,97.815,97.835,97.815,97.835,256100000.0
2008-02-15 09:21:00,97.835,97.86,97.835,97.86,402900000.0
2008-02-15 09:22:00,97.86,97.865,97.835,97.855,293900000.0
2008-02-15 09:23:00,97.855,97.855,97.84,97.84,83200000.0
2008-02-15 09:24:00,97.84,97.84,97.835,97.84,52300000.0
2008-02-15 09:25:00,97.84,97.85,97.84,97.845,106200000.0
2008-02-15 09:26:00,97.845,97.845,97.835,97.835,36400000.0
2008-02-15 09:27:00,97.835,97.86,97.82,97.85,424200000.0
2008-02-15 09:28:00,97.85,97.875,97.85,97.855,387300000.0
2008-02-15 09:29:00,97.855,97.915,97.83,97.91,565100000.0
2008-02-15 09:30:00,97.91,97.92,97.89,97.89,186700000.0
2008-02-15 09:31:00,97.89,97.92,97.88,97.92,105900000.0
2008-02-15 09:32:00,97.92,98.01,97.92,97.98,115400000.0
2008-02-15 09:33:00,97.98,98.06,97.97,97.98,225700000.0
2008-02-15 09:34:00,97.98,98.0,97.97,97.98,226500000.0
2008-02-15 09:35:00,97.98,97.98,97.93,97.93,344600000.0
2008-02-15 09:36:00,97.93,97.95,97.91,97.92,133100000.0
2008-02-15 09:37:00,97.92,97.94,97.915,97.93,104800000.0
2008-02-15 09:38:00,97.93,97.98,97.92,97.98,54800000.0
2008-02-15 09:39:00,97.98,97.98,97.94,97.95,62600000.0
2008-02-15 09:40:00,97.95,97.96,97.93,97.95,29400000.0
2008-02-15 09:41:00,97.95,98.04,97.95,98.02,302800000.0
2008-02-15 09:42:00,98.02,98.03,97.98,98.0,246000000.0
2008-02-15 09:43:00,98.0,98.03,98.0,98.03,175700000.0
2008-02-15 09:44:00,98.03,98.03,98.005,98.01,35900000.0
2008-02-15 09:45:00,98.01,98.01,97.98,98.0,44300000.0
2008-02-15 09:46:00,98.0,98.005,97.98,97.98,67600000.0
2008-02-15 09:47:00,97.98,97.99,97.97,97.97,36400000.0
2008-02-15 09:48:00,97.97,97.99,97.97,97.98,60100000.0
2008-02-15 09:49:00,97.98,97.99,97.925,97.95,232200000.0
2008-02-15 09:50:00,97.95,97.99,97.95,97.96,77400000.0
2008-02-15 09:51:00,97.96,97.98,97.93,97.98,96700000.0
2008-02-15 09:52:00,97.98,98.025,97.965,98.025,455000000.0
2008-02-15 09:53:00,98.025,98.04,98.0,98.0,204800000.0
2008-02-15 09:54:00,98.0,98.01,97.98,97.99,84100000.0
2008-02-15 09:55:00,97.99,98.04,97.98,98.04,149400000.0
2008-02-15 09:56:00,98.03,98.05,98.02,98.02,77000000.0
2008-02-15 09:57:00,98.03,98.04,98.01,98.04,33700000.0
2008-02-15 09:58:00,98.04,98.05,98.03,98.04,84400000.0
2008-02-15 09:59:00,98.04,98.04,98.01,98.02,76200000.0
2008-02-15 10:00:00,98.02,98.06,98.005,98.01,248400000.0
2008-02-15 10:01:00,98.01,98.05,97.995,98.05,49900000.0
2008-02-15 10:02:00,98.05,98.05,98.0,98.01,88000000.0
2008-02-15 10:03:00,98.01,98.01,98.0,98.0,53800000.0
2008-02-15 10:04:00,98.0,98.01,97.99,97.99,92000000.0
2008-02-15 10:05:00,97.99,98.02,97.99,97.995,105200000.0
2008-02-15 10:06:00,97.995,98.02,97.96,97.97,148100000.0
2008-02-15 10:07:00,97.97,97.97,97.95,97.97,34700000.0
2008-02-15 10:08:00,97.97,98.0,97.97,98.0,85800000.0
2008-02-15 10:09:00,98.0,98.04,98.0,98.0,159700000.0
2008-02-15 10:10:00,98.0,98.015,97.995,98.0,193400000.0
2008-02-15 10:11:00,98.0,98.0,97.97,97.98,74300000.0
2008-02-15 10:12:00,97.98,97.98,97.96,97.97,107100000.0
2008-02-15 10:13:00,97.97,97.98,97.97,97.98,21800000.0
2008-02-15 10:14:00,97.98,97.98,97.95,97.95,61300000.0
2008-02-15 10:15:00,97.95,97.96,97.94,97.94,113600000.0
2008-02-15 10:16:00,97.94,97.94,97.89,97.9,168500000.0
2008-02-15 10:17:00,97.9,97.91,97.89,97.89,58700000.0
2008-02-15 10:18:00,97.89,97.9,97.86,97.89,232900000.0
2008-02-15 10:19:00,97.89,97.95,97.89,97.935,117600000.0
2008-02-15 10:20:00,97.935,97.94,97.93,97.93,102000000.0
2008-02-15 10:21:00,97.93,97.94,97.93,97.93,15600000.0
2008-02-15 10:22:00,97.93,97.94,97.93,97.94,36300000.0
2008-02-15 10:23:00,97.94,97.94,97.9,97.93,44200000.0
2008-02-15 10:24:00,97.93,97.93,97.91,97.91,18300000.0
2008-02-15 10:25:00,97.91,97.93,97.91,97.93,53800000.0
2008-02-15 10:26:00,97.93,97.93,97.92,97.93,29400000.0
2008-02-15 10:27:00,97.93,97.95,97.91,97.95,79000000.0
2008-02-15 10:28:00,97.95,97.98,97.95,97.98,89200000.0
2008-02-15 10:29:00,97.975,97.98,97.965,97.97,81600000.0
2008-02-15 10:30:00,97.97,97.99,97.97,97.99,50500000.0
2008-02-15 10:31:00,97.99,98.0,97.98,97.98,38600000.0
2008-02-15 10:32:00,97.98,97.99,97.975,97.98,66600000.0
2008-02-15 10:33:00,97.98,97.98,97.965,97.97,54000000.0
2008-02-15 10:34:00,97.97,97.98,97.97,97.97,11000000.0
2008-02-15 10:35:00,97.97,97.97,97.97,97.97,17100000.0
2008-02-15 10:36:00,97.97,97.97,97.93,97.94,87000000.0
2008-02-15 10:37:00,97.93,97.935,97.915,97.925,244800000.0
2008-02-15 10:38:00,97.925,97.945,97.91,97.91,337800000.0
2008-02-15 10:39:00,97.91,97.93,97.91,97.92,218500000.0
2008-02-15 10:40:00,97.92,97.94,97.92,97.92,133000000.0
2008-02-15 10:41:00,97.92,97.95,97.92,97.93,243900000.0
2008-02-15 10:42:00,97.935,97.965,97.925,97.965,144900000.0
2008-02-15 10:43:00,97.965,98.06,97.965,98.06,77400000.0
2008-02-15 10:44:00,98.06,98.07,98.01,98.02,332200000.0
2008-02-15 10:45:00,98.025,98.04,98.015,98.035,161900000.0
2008-02-15 10:46:00,98.035,98.04,98.025,98.04,220300000.0
2008-02-15 10:47:00,98.045,98.055,98.04,98.055,460500000.0
2008-02-15 10:48:00,98.055,98.055,98.04,98.045,265400000.0
2008-02-15 10:49:00,98.045,98.05,98.04,98.045,285100000.0
2008-02-15 10:50:00,98.045,98.045,98.025,98.025,380200000.0
2008-02-15 10:51:00,98.025,98.065,98.025,98.05,363100000.0
2008-02-15 10:52:00,98.05,98.05,98.015,98.015,277500000.0
2008-02-15 10:53:00,98.0,98.06,97.995,98.04,111300000.0
2008-02-15 10:54:00,98.04,98.04,98.03,98.04,106600000.0
2008-02-15 10:55:00,98.04,98.05,98.03,98.03,36900000.0
2008-02-15 10:56:00,98.03,98.04,98.03,98.03,30500000.0
2008-02-15 10:57:00,98.03,98.05,98.03,98.045,81800000.0
2008-02-15 10:58:00,98.045,98.05,97.99,97.99,51200000.0
2008-02-15 10:59:00,97.99,98.025,97.99,98.025,168600000.0
2008-02-15 11:00:00,98.025,98.03,98.02,98.025,115500000.0
2008-02-15 11:01:00,98.025,98.04,98.025,98.04,68200000.0
2008-02-15 11:02:00,98.04,98.04,98.01,98.01,64000000.0
2008-02-15 11:03:00,98.01,98.02,98.005,98.01,105200000.0
2008-02-15 11:04:00,98.01,98.05,98.01,98.05,101800000.0
2008-02-15 11:05:00,98.05,98.05,98.025,98.04,159600000.0
2008-02-15 11:06:00,98.04,98.04,98.0,98.0,274100000.0
2008-02-15 11:07:00,98.0,98.01,98.0,98.0,63600000.0
2008-02-15 11:08:00,98.0,98.02,97.99,98.01,45600000.0
2008-02-15 11:09:00,98.01,98.01,98.0,98.0,32400000.0
2008-02-15 11:10:00,98.0,98.02,98.0,98.015,30800000.0
2008-02-15 11:11:00,98.02,98.03,98.01,98.01,102600000.0
2008-02-15 11:12:00,98.01,98.03,98.01,98.02,144100000.0
2008-02-15 11:13:00,98.02,98.03,98.01,98.025,149600000.0
2008-02-15 11:14:00,98.025,98.05,98.02,98.05,33700000.0
2008-02-15 11:15:00,98.05,98.06,98.03,98.035,45300000.0
2008-02-15 11:16:00,98.035,98.05,98.03,98.04,31200000.0
2008-02-15 11:17:00,98.04,98.05,98.01,98.03,34100000.0
2008-02-15 11:18:00,98.03,98.04,98.03,98.04,18300000.0
2008-02-15 11:19:00,98.04,98.05,98.03,98.04,41100000.0
2008-02-15 11:20:00,98.04,98.05,98.025,98.05,59000000.0
2008-02-15 11:21:00,98.05,98.05,98.04,98.05,30900000.0
2008-02-15 11:22:00,98.05,98.07,98.05,98.05,29100000.0
2008-02-15 11:23:00,98.05,98.06,98.05,98.06,9900000.0
2008-02-15 11:24:00,98.06,98.08,98.06,98.06,33000000.0
2008-02-15 11:25:00,98.06,98.06,98.05,98.05,20700000.0
2008-02-15 11:26:00,98.05,98.05,98.02,98.05,31100000.0
2008-02-15 11:27:00,98.05,98.05,98.025,98.04,27100000.0
2008-02-15 11:28:00,98.04,98.04,98.03,98.03,5100000.0
2008-02-15 11:29:00,98.03,98.03,98.025,98.03,73500000.0
2008-02-15 11:30:00,98.025,98.04,98.02,98.04,234800000.0
2008-02-15 11:31:00,98.04,98.05,98.03,98.05,36600000.0
2008-02-15 11:32:00,98.05,98.06,98.04,98.05,19800000.0
2008-02-15 11:33:00,98.05,98.05,98.05,98.05,10200000.0
2008-02-15 11:34:00,98.05,98.08,98.05,98.07,91000000.0
2008-02-15 11:35:00,98.07,98.11,98.07,98.085,219100000.0
2008-02-15 11:36:00,98.085,98.09,98.06,98.06,158600000.0
2008-02-15 11:37:00,98.06,98.085,98.045,98.075,189400000.0
2008-02-15 11:38:00,98.075,98.13,98.07,98.13,133400000.0
2008-02-15 11:39:00,98.13,98.17,98.13,98.17,109300000.0
2008-02-15 11:40:00,98.17,98.17,98.155,98.16,275300000.0
2008-02-15 11:41:00,98.18,98.19,98.16,98.19,76500000.0
2008-02-15 11:42:00,98.19,98.19,98.135,98.14,408000000.0
2008-02-15 11:43:00,98.14,98.18,98.14,98.16,72000000.0
2008-02-15 11:44:00,98.16,98.19,98.1,98.1,157900000.0
2008-02-15 11:45:00,98.1,98.165,98.1,98.16,93500000.0
2008-02-15 11:46:00,98.16,98.17,98.13,98.14,56900000.0
2008-02-15 11:47:00,98.14,98.15,98.13,98.14,46900000.0
2008-02-15 11:48:00,98.14,98.14,98.12,98.12,35000000.0
2008-02-15 11:49:00,98.12,98.14,98.11,98.135,107800000.0
2008-02-15 11:50:00,98.135,98.19,98.135,98.17,157000000.0
2008-02-15 11:51:00,98.17,98.21,98.17,98.2,79900000.0
2008-02-15 11:52:00,98.2,98.21,98.17,98.17,177900000.0
2008-02-15 11:53:00,98.17,98.17,98.135,98.14,36900000.0
2008-02-15 11:54:00,98.14,98.15,98.12,98.14,40000000.0
2008-02-15 11:55:00,98.14,98.15,98.12,98.14,35700000.0
2008-02-15 11:56:00,98.14,98.15,98.13,98.14,55800000.0
2008-02-15 11:57:00,98.14,98.16,98.14,98.15,91900000.0
2008-02-15 11:58:00,98.15,98.17,98.145,98.165,89300000.0
2008-02-15 11:59:00,98.165,98.17,98.15,98.15,49800000.0
2008-02-15 12:00:00,98.15,98.19,98.15,98.18,100800000.0
2008-02-15 12:01:00,98.18,98.2,98.13,98.13,80200000.0
2008-02-15 12:02:00,98.13,98.17,98.13,98.145,100400000.0
2008-02-15 12:03:00,98.145,98.17,98.135,98.15,139300000.0
2008-02-15 12:04:00,98.15,98.15,98.125,98.125,94300000.0
2008-02-15 12:05:00,98.125,98.195,98.125,98.19,212700000.0
2008-02-15 12:06:00,98.19,98.21,98.17,98.18,169000000.0
2008-02-15 12:07:00,98.18,98.195,98.16,98.19,122600000.0
2008-02-15 12:08:00,98.19,98.23,98.18,98.22,121500000.0
2008-02-15 12:09:00,98.22,98.345,98.22,98.33,274500000.0
2008-02-15 12:10:00,98.33,98.33,98.28,98.28,415100000.0
2008-02-15 12:11:00,98.28,98.28,98.225,98.23,383099998.0
2008-02-15 12:12:00,98.23,98.245,98.155,98.165,456800000.0
2008-02-15 12:13:00,98.165,98.23,98.145,98.21,179000000.0
2008-02-15 12:14:00,98.21,98.21,98.16,98.16,275700000.0
2008-02-15 12:15:00,98.17,98.17,98.08,98.09,98200000.0
2008-02-15 12:16:00,98.07,98.07,97.99,97.99,579000000.0
2008-02-15 12:17:00,97.99,98.05,97.985,98.04,678400000.0
2008-02-15 12:18:00,98.05,98.06,98.035,98.05,227700000.0
2008-02-15 12:19:00,98.05,98.06,97.965,97.965,376100000.0
2008-02-15 12:20:00,97.965,97.995,97.965,97.985,477300000.0
2008-02-15 12:21:00,97.985,98.04,97.985,97.99,282400000.0
2008-02-15 12:22:00,97.99,98.04,97.99,98.025,434700000.0
2008-02-15 12:23:00,98.025,98.04,97.995,98.025,579800000.0
2008-02-15 12:24:00,98.025,98.035,97.995,98.005,432700000.0
2008-02-15 12:25:00,98.005,98.02,97.99,98.005,249800000.0
2008-02-15 12:26:00,98.005,98.04,97.96,98.04,461900000.0
2008-02-15 12:27:00,98.04,98.04,97.975,98.025,729800000.0
2008-02-15 12:28:00,98.025,98.06,98.0,98.005,310100000.0
2008-02-15 12:29:00,98.01,98.04,98.005,98.01,631600000.0
2008-02-15 12:30:00,98.01,98.08,98.01,98.07,573800000.0
2008-02-15 12:31:00,98.07,98.085,98.035,98.05,299600000.0
2008-02-15 12:32:00,98.05,98.06,98.035,98.06,403600000.0
2008-02-15 12:33:00,98.055,98.07,98.01,98.03,450800000.0
2008-02-15 12:34:00,98.03,98.04,98.02,98.025,235500000.0
2008-02-15 12:35:00,98.025,98.06,98.025,98.045,145500000.0
2008-02-15 12:36:00,98.045,98.065,98.005,98.02,149000000.0
2008-02-15 12:37:00,98.02,98.05,98.02,98.045,353000000.0
2008-02-15 12:38:00,98.05,98.11,98.045,98.11,62700000.0
2008-02-15 12:39:00,98.11,98.11,98.055,98.055,106400000.0
2008-02-15 12:40:00,98.055,98.06,98.04,98.055,284900000.0
2008-02-15 12:41:00,98.055,98.11,98.045,98.08,303500000.0
2008-02-15 12:42:00,98.08,98.08,98.06,98.075,211300000.0
2008-02-15 12:43:00,98.075,98.1,98.065,98.09,387100000.0
2008-02-15 12:44:00,98.095,98.115,98.09,98.105,187600000.0
2008-02-15 12:45:00,98.105,98.105,98.095,98.105,110300000.0
2008-02-15 12:46:00,98.11,98.13,98.105,98.125,48100000.0
2008-02-15 12:47:00,98.125,98.16,98.1,98.16,109100000.0
2008-02-15 12:48:00,98.16,98.21,98.15,98.19,113900000.0
2008-02-15 12:49:00,98.19,98.19,98.125,98.125,307300000.0
2008-02-15 12:50:00,98.125,98.13,98.06,98.08,145700000.0
2008-02-15 12:51:00,98.08,98.13,98.08,98.11,66200000.0
2008-02-15 12:52:00,98.11,98.15,98.105,98.15,44300000.0
2008-02-15 12:53:00,98.15,98.15,98.1,98.11,56200000.0
2008-02-15 12:54:00,98.11,98.11,98.05,98.07,75400000.0
2008-02-15 12:55:00,98.07,98.07,97.98,98.01,231600000.0
2008-02-15 12:56:00,98.01,98.05,97.97,98.02,141400000.0
2008-02-15 12:57:00,98.02,98.08,98.02,98.07,118900000.0
2008-02-15 12:58:00,98.07,98.085,98.035,98.035,416800000.0
2008-02-15 12:59:00,98.035,98.04,98.01,98.02,58600000.0
2008-02-15 13:00:00,98.02,98.025,97.995,98.0,108300000.0
2008-02-15 13:01:00,98.0,98.02,97.99,98.005,95200000.0
2008-02-15 13:02:00,98.005,98.01,97.95,97.96,40000000.0
2008-02-15 13:03:00,97.96,97.965,97.94,97.955,81800000.0
2008-02-15 13:04:00,97.955,97.99,97.955,97.97,238300000.0
2008-02-15 13:05:00,97.97,98.0,97.97,97.99,25400000.0
2008-02-15 13:06:00,97.99,98.01,97.99,98.0,23600000.0
2008-02-15 13:07:00,98.0,98.015,97.99,98.0,53800000.0
2008-02-15 13:08:00,98.0,98.01,98.0,98.01,96000000.0
2008-02-15 13:09:00,98.01,98.01,98.01,98.01,57600000.0
2008-02-15 13:10:00,98.01,98.01,97.97,97.99,118800000.0
2008-02-15 13:11:00,97.99,98.0,97.95,97.95,183100000.0
2008-02-15 13:12:00,97.95,97.96,97.95,97.955,666800000.0
2008-02-15 13:13:00,97.955,97.96,97.93,97.945,637100000.0
2008-02-15 13:14:00,97.945,97.98,97.945,97.97,357400000.0
2008-02-15 13:15:00,97.97,97.985,97.92,97.97,369100000.0
2008-02-15 13:16:00,97.97,97.99,97.97,97.99,98600000.0
2008-02-15 13:17:00,97.99,98.005,97.99,98.0,287200000.0
2008-02-15 13:18:00,98.0,98.02,98.0,98.0,50400000.0
2008-02-15 13:19:00,98.0,98.02,97.99,97.995,118800000.0
2008-02-15 13:20:00,97.995,97.995,97.905,97.91,367500000.0
2008-02-15 13:21:00,97.91,97.935,97.905,97.93,146300000.0
2008-02-15 13:22:00,97.93,97.99,97.93,97.99,106400000.0
2008-02-15 13:23:00,97.99,97.99,97.965,97.965,89300000.0
2008-02-15 13:24:00,97.965,97.965,97.935,97.945,92300000.0
2008-02-15 13:25:00,97.945,97.95,97.885,97.885,128000000.0
2008-02-15 13:26:00,97.885,97.895,97.86,97.88,115100000.0
2008-02-15 13:27:00,97.885,97.92,97.885,97.91,107100000.0
2008-02-15 13:28:00,97.91,97.91,97.89,97.89,46700000.0
2008-02-15 13:29:00,97.89,97.9,97.87,97.88,116400000.0
2008-02-15 13:30:00,97.88,97.885,97.825,97.83,78500000.0
2008-02-15 13:31:00,97.83,97.84,97.8,97.83,79400000.0
2008-02-15 13:32:00,97.83,97.835,97.805,97.82,279200000.0
2008-02-15 13:33:00,97.82,97.86,97.805,97.85,334000000.0
2008-02-15 13:34:00,97.85,97.85,97.815,97.825,164200000.0
2008-02-15 13:35:00,97.825,97.84,97.805,97.84,183800000.0
2008-02-15 13:36:00,97.84,97.84,97.805,97.83,109900000.0
2008-02-15 13:37:00,97.83,97.895,97.82,97.87,140200000.0
2008-02-15 13:38:00,97.87,97.87,97.815,97.815,128200000.0
2008-02-15 13:39:00,97.815,97.84,97.81,97.83,107900000.0
2008-02-15 13:40:00,97.83,97.87,97.83,97.86,49000000.0
2008-02-15 13:41:00,97.86,97.89,97.84,97.885,60400000.0
2008-02-15 13:42:00,97.885,97.91,97.865,97.87,249600000.0
2008-02-15 13:43:00,97.87,97.89,97.86,97.86,70200000.0
2008-02-15 13:44:00,97.86,97.88,97.86,97.87,51600000.0
2008-02-15 13:45:00,97.87,97.9,97.865,97.865,86500000.0
2008-02-15 13:46:00,97.865,97.88,97.85,97.86,123700000.0
2008-02-15 13:47:00,97.86,97.86,97.82,97.825,164200000.0
2008-02-15 13:48:00,97.83,97.85,97.82,97.82,32300000.0
2008-02-15 13:49:00,97.825,97.835,97.825,97.83,72900000.0
2008-02-15 13:50:00,97.83,97.87,97.785,97.85,146300000.0
2008-02-15 13:51:00,97.85,97.88,97.85,97.88,79300000.0
2008-02-15 13:52:00,97.88,97.89,97.865,97.87,93700000.0
2008-02-15 13:53:00,97.87,97.88,97.865,97.865,74800000.0
2008-02-15 13:54:00,97.865,97.88,97.865,97.87,78300000.0
2008-02-15 13:55:00,97.87,97.88,97.855,97.855,112600000.0
2008-02-15 13:56:00,97.855,97.89,97.85,97.89,180600000.0
2008-02-15 13:57:00,97.89,97.905,97.89,97.9,50500000.0
2008-02-15 13:58:00,97.9,97.9,97.845,97.865,217200000.0
2008-02-15 13:59:00,97.865,97.915,97.865,97.875,208800000.0
2008-02-15 14:00:00,97.875,97.875,97.81,97.81,234300000.0
2008-02-15 14:01:00,97.81,97.82,97.745,97.745,72400000.0
2008-02-15 14:02:00,97.74,97.79,97.74,97.77,290300000.0
2008-02-15 14:03:00,97.77,97.78,97.76,97.77,58000000.0
2008-02-15 14:04:00,97.77,97.785,97.76,97.76,60100000.0
2008-02-15 14:05:00,97.75,97.75,97.69,97.695,259300000.0
2008-02-15 14:06:00,97.695,97.71,97.695,97.7,95500000.0
2008-02-15 14:07:00,97.7,97.73,97.68,97.69,264800000.0
2008-02-15 14:08:00,97.69,97.7,97.66,97.7,49900000.0
2008-02-15 14:09:00,97.7,97.72,97.675,97.685,478600000.0
2008-02-15 14:10:00,97.685,97.74,97.685,97.725,120300000.0
2008-02-15 14:11:00,97.72,97.74,97.705,97.705,93200000.0
2008-02-15 14:12:00,97.71,97.72,97.705,97.71,66100000.0
2008-02-15 14:13:00,97.71,97.74,97.71,97.73,49300000.0
2008-02-15 14:14:00,97.73,97.73,97.66,97.67,127500000.0
2008-02-15 14:15:00,97.67,97.68,97.65,97.66,73900000.0
2008-02-15 14:16:00,97.66,97.675,97.65,97.66,166600000.0
2008-02-15 14:17:00,97.66,97.68,97.655,97.67,215500000.0
2008-02-15 14:18:00,97.67,97.7,97.67,97.7,130400000.0
2008-02-15 14:19:00,97.7,97.72,97.68,97.72,86700000.0
2008-02-15 14:20:00,97.72,97.735,97.7,97.71,89200000.0
2008-02-15 14:21:00,97.71,97.72,97.7,97.715,42700000.0
2008-02-15 14:22:00,97.715,97.73,97.695,97.71,88300000.0
2008-02-15 14:23:00,97.71,97.71,97.675,97.675,76300000.0
2008-02-15 14:24:00,97.68,97.68,97.66,97.66,104100000.0
2008-02-15 14:25:00,97.66,97.69,97.66,97.685,55100000.0
2008-02-15 14:26:00,97.685,97.71,97.685,97.685,101100000.0
2008-02-15 14:27:00,97.685,97.71,97.665,97.7,121300000.0
2008-02-15 14:28:00,97.7,97.7,97.66,97.67,65400000.0
2008-02-15 14:29:00,97.67,97.67,97.615,97.67,350100000.0
2008-02-15 14:30:00,97.66,97.71,97.65,97.7,211100000.0
2008-02-15 14:31:00,97.7,97.7,97.66,97.66,198600000.0
2008-02-15 14:32:00,97.66,97.665,97.66,97.66,81400000.0
2008-02-15 14:33:00,97.66,97.72,97.66,97.72,73100000.0
2008-02-15 14:34:00,97.72,97.72,97.695,97.7,22000000.0
2008-02-15 14:35:00,97.7,97.7,97.65,97.65,21000000.0
2008-02-15 14:36:00,97.65,97.67,97.64,97.64,30800000.0
2008-02-15 14:37:00,97.64,97.64,97.6,97.61,46500000.0
2008-02-15 14:38:00,97.61,97.63,97.605,97.63,44000000.0
2008-02-15 14:39:00,97.63,97.63,97.6,97.62,34000000.0
2008-02-15 14:40:00,97.62,97.63,97.59,97.62,94000000.0
2008-02-15 14:41:00,97.62,97.63,97.61,97.61,40000000.0
2008-02-15 14:42:00,97.61,97.61,97.59,97.61,42900000.0
2008-02-15 14:43:00,97.61,97.65,97.61,97.64,39000000.0
2008-02-15 14:44:00,97.64,97.67,97.63,97.66,55300000.0
2008-02-15 14:45:00,97.65,97.66,97.6,97.62,82600000.0
2008-02-15 14:46:00,97.62,97.64,97.61,97.63,46100000.0
2008-02-15 14:47:00,97.63,97.65,97.61,97.64,43100000.0
2008-02-15 14:48:00,97.64,97.67,97.63,97.645,27200000.0
2008-02-15 14:49:00,97.645,97.645,97.58,97.58,76800000.0
2008-02-15 14:50:00,97.58,97.59,97.52,97.59,36500000.0
2008-02-15 14:51:00,97.59,97.59,97.555,97.575,20700000.0
2008-02-15 14:52:00,97.575,97.58,97.55,97.56,40700000.0
2008-02-15 14:53:00,97.56,97.57,97.55,97.57,33200000.0
2008-02-15 14:54:00,97.57,97.59,97.57,97.57,17100000.0
2008-02-15 14:55:00,97.57,97.57,97.5,97.5,29400000.0
2008-02-15 14:56:00,97.5,97.51,97.45,97.48,31300000.0
2008-02-15 14:57:00,97.47,97.48,97.41,97.41,107300000.0
2008-02-15 14:58:00,97.415,97.44,97.405,97.44,84000000.0
2008-02-15 14:59:00,97.44,97.47,97.42,97.42,56200000.0
2008-02-15 15:00:00,97.42,97.42,97.32,97.32,117600000.0
2008-02-15 15:01:00,97.32,97.34,97.3,97.315,126200000.0
2008-02-15 15:02:00,97.31,97.37,97.28,97.34,67000000.0
2008-02-15 15:03:00,97.34,97.38,97.34,97.37,76000000.0
2008-02-15 15:04:00,97.37,97.43,97.37,97.42,134500000.0
2008-02-15 15:05:00,97.42,97.47,97.42,97.47,193300000.0
2008-02-15 15:06:00,97.47,97.49,97.435,97.49,218400000.0
2008-02-15 15:07:00,97.49,97.49,97.465,97.475,219000000.0
2008-02-15 15:08:00,97.475,97.48,97.44,97.45,53400000.0
2008-02-15 15:09:00,97.45,97.47,97.45,97.45,66900000.0
2008-02-15 15:10:00,97.445,97.46,97.44,97.46,94600000.0
2008-02-15 15:11:00,97.46,97.46,97.41,97.44,140200000.0
2008-02-15 15:12:00,97.44,97.465,97.44,97.46,202500000.0
2008-02-15 15:13:00,97.465,97.51,97.43,97.45,244500000.0
2008-02-15 15:14:00,97.45,97.51,97.45,97.46,140300000.0
2008-02-15 15:15:00,97.46,97.5,97.435,97.5,125800000.0
2008-02-15 15:16:00,97.5,97.5,97.44,97.44,77500000.0
2008-02-15 15:17:00,97.44,97.46,97.44,97.46,46600000.0
2008-02-15 15:18:00,97.46,97.51,97.45,97.51,88300000.0
2008-02-15 15:19:00,97.51,97.51,97.49,97.5,85000000.0
2008-02-15 15:20:00,97.5,97.535,97.495,97.535,112000000.0
2008-02-15 15:21:00,97.535,97.58,97.535,97.54,95800000.0
2008-02-15 15:22:00,97.54,97.56,97.53,97.54,57200000.0
2008-02-15 15:23:00,97.54,97.54,97.53,97.53,104700000.0
2008-02-15 15:24:00,97.53,97.53,97.515,97.515,130900000.0
2008-02-15 15:25:00,97.515,97.52,97.5,97.5,257500000.0
2008-02-15 15:26:00,97.5,97.515,97.47,97.51,80700000.0
2008-02-15 15:27:00,97.51,97.51,97.45,97.47,77100000.0
2008-02-15 15:28:00,97.47,97.515,97.47,97.485,66300000.0
2008-02-15 15:29:00,97.49,97.5,97.455,97.455,94300000.0
2008-02-15 15:30:00,97.455,97.455,97.26,97.3,55400000.0
2008-02-15 15:31:00,97.3,97.305,97.215,97.255,169100000.0
2008-02-15 15:32:00,97.255,97.29,97.225,97.27,183400000.0
2008-02-15 15:33:00,97.27,97.295,97.26,97.26,216900000.0
2008-02-15 15:34:00,97.265,97.265,97.14,97.19,196100000.0
2008-02-15 15:35:00,97.19,97.24,97.185,97.205,75500000.0
2008-02-15 15:36:00,97.205,97.23,97.16,97.19,212000000.0
2008-02-15 15:37:00,97.19,97.2,97.1,97.16,315100000.0
2008-02-15 15:38:00,97.16,97.16,97.1,97.12,287000000.0
2008-02-15 15:39:00,97.115,97.24,97.115,97.16,178700000.0
2008-02-15 15:40:00,97.16,97.19,97.16,97.17,36200000.0
2008-02-15 15:41:00,97.16,97.21,97.16,97.2,65100000.0
2008-02-15 15:42:00,97.2,97.2,97.19,97.2,25200000.0
2008-02-15 15:43:00,97.2,97.24,97.2,97.22,159700000.0
2008-02-15 15:44:00,97.22,97.23,97.21,97.23,181500000.0
2008-02-15 15:45:00,97.235,97.315,97.235,97.3,290700000.0
2008-02-15 15:46:00,97.31,97.33,97.3,97.32,60700000.0
2008-02-15 15:47:00,97.31,97.34,97.305,97.33,83100000.0
2008-02-15 15:48:00,97.33,97.39,97.33,97.39,159600000.0
2008-02-15 15:49:00,97.39,97.39,97.33,97.345,101200000.0
2008-02-15 15:50:00,97.35,97.43,97.35,97.41,230100000.0
2008-02-15 15:51:00,97.41,97.41,97.37,97.37,171700000.0
2008-02-15 15:52:00,97.37,97.39,97.37,97.375,90100000.0
2008-02-15 15:53:00,97.375,97.41,97.375,97.4,87100000.0
2008-02-15 15:54:00,97.4,97.41,97.39,97.395,76800000.0
2008-02-15 15:55:00,97.395,97.4,97.38,97.39,49700000.0
2008-02-15 15:56:00,97.39,97.4,97.38,97.4,85400000.0
2008-02-15 15:57:00,97.4,97.41,97.39,97.4,64100000.0
2008-02-15 15:58:00,97.4,97.495,97.4,97.48,213000000.0
2008-02-15 15:59:00,97.48,97.485,97.445,97.445,306700000.0
2008-02-15 16:00:00,97.435,97.49,97.435,97.49,115400000.0
2008-02-15 16:01:00,97.49,97.5,97.47,97.49,249600000.0
2008-02-15 16:02:00,97.485,97.495,97.46,97.465,109100000.0
2008-02-15 16:03:00,97.465,97.47,97.445,97.46,280700000.0
2008-02-15 16:04:00,97.46,97.465,97.425,97.435,220700000.0
2008-02-15 16:05:00,97.435,97.47,97.42,97.47,112300000.0
2008-02-15 16:06:00,97.47,97.5,97.465,97.47,221500000.0
2008-02-15 16:07:00,97.47,97.49,97.44,97.465,137600000.0
2008-02-15 16:08:00,97.46,97.475,97.455,97.475,190400000.0
2008-02-15 16:09:00,97.475,97.48,97.445,97.48,162500000.0
2008-02-15 16:10:00,97.48,97.485,97.46,97.485,120800000.0
2008-02-15 16:11:00,97.485,97.49,97.475,97.485,149300000.0
2008-02-15 16:12:00,97.485,97.49,97.46,97.49,162700000.0
2008-02-15 16:13:00,97.49,97.51,97.485,97.5,113100000.0
2008-02-15 16:14:00,97.5,97.5,97.455,97.455,112900000.0
2008-02-15 16:15:00,97.455,97.555,97.45,97.545,126900000.0
2008-02-15 16:16:00,97.545,97.55,97.515,97.52,197600000.0
2008-02-15 16:17:00,97.52,97.535,97.52,97.535,118300000.0
2008-02-15 16:18:00,97.535,97.535,97.525,97.53,43500000.0
2008-02-15 16:19:00,97.53,97.53,97.515,97.515,174400000.0
2008-02-15 16:20:00,97.515,97.52,97.5,97.51,187400000.0
2008-02-15 16:21:00,97.51,97.595,97.51,97.57,89800000.0
2008-02-15 16:22:00,97.57,97.615,97.57,97.585,100200000.0
2008-02-15 16:23:00,97.6,97.6,97.575,97.58,27200000.0
2008-02-15 16:24:00,97.58,97.595,97.54,97.575,85700000.0
2008-02-15 16:25:00,97.575,97.625,97.57,97.62,52000000.0
2008-02-15 16:26:00,97.62,97.63,97.595,97.615,108600000.0
2008-02-15 16:27:00,97.615,97.67,97.61,97.67,247700000.0
2008-02-15 16:28:00,97.67,97.68,97.625,97.625,290800000.0
2008-02-15 16:29:00,97.625,97.645,97.62,97.635,100800000.0
2008-02-15 16:30:00,97.635,97.635,97.595,97.62,409100000.0
2008-02-15 16:31:00,97.62,97.64,97.595,97.605,271200000.0
2008-02-15 16:32:00,97.61,97.615,97.565,97.575,233400000.0
2008-02-15 16:33:00,97.575,97.645,97.575,97.61,261200000.0
2008-02-15 16:34:00,97.61,97.695,97.61,97.685,184400000.0
2008-02-15 16:35:00,97.685,97.71,97.675,97.685,141200000.0
2008-02-15 16:36:00,97.685,97.695,97.61,97.615,150500000.0
2008-02-15 16:37:00,97.615,97.615,97.57,97.585,166600000.0
2008-02-15 16:38:00,97.585,97.595,97.51,97.55,230400000.0
2008-02-15 16:39:00,97.555,97.605,97.555,97.595,208200000.0
2008-02-15 16:40:00,97.595,97.675,97.585,97.665,151500000.0
2008-02-15 16:41:00,97.665,97.7,97.575,97.575,241200000.0
2008-02-15 16:42:00,97.585,97.735,97.585,97.735,201900000.0
2008-02-15 16:43:00,97.735,97.77,97.71,97.74,268600000.0
2008-02-15 16:44:00,97.74,97.75,97.715,97.74,105200000.0
2008-02-15 16:45:00,97.74,97.75,97.71,97.72,80200000.0
2008-02-15 16:46:00,97.72,97.74,97.71,97.71,137800000.0
2008-02-15 16:47:00,97.71,97.725,97.69,97.69,207000000.0
2008-02-15 16:48:00,97.69,97.75,97.69,97.745,202600000.0
2008-02-15 16:49:00,97.745,97.75,97.715,97.72,220200000.0
2008-02-15 16:50:00,97.725,97.725,97.7,97.7,143500000.0
2008-02-15 16:51:00,97.7,97.71,97.68,97.705,114500000.0
2008-02-15 16:52:00,97.705,97.715,97.68,97.68,100900000.0
2008-02-15 16:53:00,97.68,97.685,97.605,97.635,230600000.0
2008-02-15 16:54:00,97.635,97.68,97.6,97.6,349700000.0
2008-02-15 16:55:00,97.6,97.6,97.475,97.53,335800000.0
2008-02-15 16:56:00,97.53,97.62,97.52,97.6,208800000.0
2008-02-15 16:57:00,97.6,97.62,97.545,97.56,174000000.0
2008-02-15 16:58:00,97.56,97.57,97.55,97.56,92900000.0
2008-02-15 16:59:00,97.56,97.56,97.535,97.55,145800000.0
2008-02-15 17:00:00,97.545,97.57,97.51,97.55,163000000.0
2008-02-15 17:01:00,97.55,97.65,97.515,97.65,285400000.0
2008-02-15 17:02:00,97.645,97.645,97.565,97.565,187500000.0
2008-02-15 17:03:00,97.565,97.6,97.55,97.58,166200000.0
2008-02-15 17:04:00,97.59,97.59,97.545,97.565,229300000.0
2008-02-15 17:05:00,97.565,97.585,97.54,97.54,338500000.0
2008-02-15 17:06:00,97.54,97.54,97.455,97.47,275000000.0
2008-02-15 17:07:00,97.47,97.5,97.47,97.5,224100000.0
2008-02-15 17:08:00,97.5,97.55,97.485,97.55,311200000.0
2008-02-15 17:09:00,97.545,97.59,97.54,97.575,316100000.0
2008-02-15 17:10:00,97.58,97.705,97.575,97.705,276600000.0
2008-02-15 17:11:00,97.705,97.77,97.705,97.76,211000000.0
2008-02-15 17:12:00,97.76,97.785,97.74,97.76,325400000.0
2008-02-15 17:13:00,97.76,97.83,97.76,97.815,212800000.0
2008-02-15 17:14:00,97.815,97.855,97.765,97.77,255200000.0
2008-02-15 17:15:00,97.77,97.795,97.765,97.775,321600000.0
2008-02-15 17:16:00,97.775,97.815,97.76,97.765,192500000.0
2008-02-15 17:17:00,97.765,97.825,97.765,97.785,324600000.0
2008-02-15 17:18:00,97.785,97.81,97.725,97.81,192900000.0
2008-02-15 17:19:00,97.81,97.835,97.765,97.785,133800000.0
2008-02-15 17:20:00,97.785,97.8,97.765,97.77,83900000.0
2008-02-15 17:21:00,97.775,97.78,97.72,97.725,295100000.0
2008-02-15 17:22:00,97.73,97.73,97.635,97.655,419100000.0
2008-02-15 17:23:00,97.66,97.74,97.65,97.74,375200000.0
2008-02-15 17:24:00,97.745,97.77,97.7,97.7,206100000.0
2008-02-15 17:25:00,97.7,97.785,97.7,97.775,163200000.0
2008-02-15 17:26:00,97.775,97.795,97.715,97.72,95800000.0
2008-02-15 17:27:00,97.72,97.75,97.71,97.735,125300000.0
2008-02-15 17:28:00,97.735,97.77,97.725,97.725,195900000.0
2008-02-15 17:29:00,97.725,97.74,97.72,97.725,135000000.0
2008-02-15 17:30:00,97.725,97.885,97.705,97.84,251400000.0
2008-02-15 17:31:00,97.845,97.86,97.835,97.84,194700000.0
2008-02-15 17:32:00,97.835,97.9,97.83,97.9,354700000.0
2008-02-15 17:33:00,97.9,97.9,97.82,97.82,163200000.0
2008-02-15 17:34:00,97.82,97.82,97.78,97.785,238400000.0
2008-02-15 17:35:00,97.785,97.805,97.74,97.74,461200000.0
2008-02-15 17:36:00,97.74,97.755,97.725,97.74,516300000.0
2008-02-15 17:37:00,97.745,97.77,97.74,97.76,645700000.0
2008-02-15 17:38:00,97.76,97.76,97.725,97.75,719100000.0
2008-02-15 17:39:00,97.755,97.775,97.75,97.765,232600000.0
2008-02-15 17:40:00,97.755,97.755,97.685,97.73,418000000.0
2008-02-15 17:41:00,97.73,97.73,97.68,97.695,92700000.0
2008-02-15 17:42:00,97.695,97.725,97.685,97.7,131100000.0
2008-02-15 17:43:00,97.7,97.755,97.69,97.745,180000000.0
2008-02-15 17:44:00,97.745,97.76,97.675,97.675,206400000.0
2008-02-15 17:45:00,97.675,97.685,97.62,97.625,347900000.0
2008-02-15 17:46:00,97.625,97.66,97.625,97.65,202500000.0
2008-02-15 17:47:00,97.65,97.69,97.64,97.66,199000000.0
2008-02-15 17:48:00,97.66,97.66,97.615,97.645,286800000.0
2008-02-15 17:49:00,97.645,97.65,97.59,97.59,232000000.0
2008-02-15 17:50:00,97.59,97.65,97.58,97.625,309700000.0
2008-02-15 17:51:00,97.625,97.63,97.615,97.615,131900000.0
2008-02-15 17:52:00,97.615,97.615,97.55,97.58,227200000.0
2008-02-15 17:53:00,97.585,97.595,97.57,97.58,128000000.0
2008-02-15 17:54:00,97.58,97.615,97.55,97.56,155100000.0
2008-02-15 17:55:00,97.56,97.625,97.56,97.625,278900000.0
2008-02-15 17:56:00,97.625,97.635,97.6,97.605,203500000.0
2008-02-15 17:57:00,97.605,97.62,97.57,97.58,223100000.0
2008-02-15 17:58:00,97.58,97.635,97.57,97.59,449300000.0
2008-02-15 17:59:00,97.59,97.61,97.525,97.58,198700000.0
2008-02-15 18:00:00,97.58,97.61,97.57,97.61,83500000.0
2008-02-15 18:01:00,97.61,97.61,97.58,97.6,68500000.0
2008-02-15 18:02:00,97.6,97.63,97.59,97.61,119400000.0
2008-02-15 18:03:00,97.615,97.73,97.61,97.73,130000000.0
2008-02-15 18:04:00,97.73,97.73,97.625,97.64,139300000.0
2008-02-15 18:05:00,97.635,97.66,97.62,97.62,211600000.0
2008-02-15 18:06:00,97.62,97.62,97.575,97.58,123400000.0
2008-02-15 18:07:00,97.585,97.605,97.585,97.6,65700000.0
2008-02-15 18:08:00,97.6,97.64,97.59,97.63,117700000.0
2008-02-15 18:09:00,97.63,97.64,97.63,97.64,27500000.0
2008-02-15 18:10:00,97.64,97.69,97.63,97.69,48200000.0
2008-02-15 18:11:00,97.69,97.69,97.67,97.69,45000000.0
2008-02-15 18:12:00,97.69,97.695,97.67,97.68,37300000.0
2008-02-15 18:13:00,97.68,97.76,97.68,97.75,85400000.0
2008-02-15 18:14:00,97.75,97.75,97.66,97.67,50100000.0
2008-02-15 18:15:00,97.67,97.68,97.64,97.64,70100000.0
2008-02-15 18:16:00,97.64,97.67,97.63,97.67,35000000.0
2008-02-15 18:17:00,97.67,97.7,97.65,97.665,91900000.0
2008-02-15 18:18:00,97.665,97.67,97.635,97.67,63700000.0
2008-02-15 18:19:00,97.67,97.67,97.62,97.64,46700000.0
2008-02-15 18:20:00,97.64,97.67,97.63,97.65,207300000.0
2008-02-15 18:21:00,97.65,97.66,97.61,97.64,88100000.0
2008-02-15 18:22:00,97.64,97.65,97.62,97.625,115900000.0
2008-02-15 18:23:00,97.625,97.65,97.625,97.65,94200000.0
2008-02-15 18:24:00,97.65,97.66,97.63,97.64,41600000.0
2008-02-15 18:25:00,97.64,97.65,97.635,97.64,79200000.0
2008-02-15 18:26:00,97.64,97.65,97.62,97.625,44900000.0
2008-02-15 18:27:00,97.625,97.67,97.62,97.67,207000000.0
2008-02-15 18:28:00,97.67,97.67,97.65,97.66,87900000.0
2008-02-15 18:29:00,97.66,97.69,97.66,97.68,151700000.0
2008-02-15 18:30:00,97.68,97.695,97.655,97.66,104400000.0
2008-02-15 18:31:00,97.66,97.66,97.64,97.66,87900000.0
2008-02-15 18:32:00,97.66,97.665,97.64,97.64,55500000.0
2008-02-15 18:33:00,97.64,97.655,97.635,97.64,86200000.0
2008-02-15 18:34:00,97.64,97.65,97.62,97.64,68500000.0
2008-02-15 18:35:00,97.64,97.65,97.63,97.65,95900000.0
2008-02-15 18:36:00,97.65,97.65,97.54,97.54,112200000.0
2008-02-15 18:37:00,97.54,97.56,97.53,97.56,95900000.0
2008-02-15 18:38:00,97.56,97.57,97.54,97.55,93000000.0
2008-02-15 18:39:00,97.55,97.565,97.505,97.515,108200000.0
2008-02-15 18:40:00,97.515,97.54,97.51,97.54,72100000.0
2008-02-15 18:41:00,97.54,97.55,97.53,97.54,87100000.0
2008-02-15 18:42:00,97.54,97.565,97.54,97.56,61800000.0
2008-02-15 18:43:00,97.56,97.59,97.56,97.58,54800000.0
2008-02-15 18:44:00,97.58,97.59,97.56,97.565,105700000.0
2008-02-15 18:45:00,97.565,97.59,97.56,97.57,170000000.0
2008-02-15 18:46:00,97.57,97.57,97.525,97.535,120300000.0
2008-02-15 18:47:00,97.54,97.56,97.53,97.55,108100000.0
2008-02-15 18:48:00,97.55,97.555,97.535,97.555,120600000.0
2008-02-15 18:49:00,97.55,97.55,97.525,97.53,107400000.0
2008-02-15 18:50:00,97.53,97.54,97.505,97.54,127100000.0
2008-02-15 18:51:00,97.54,97.57,97.54,97.55,262800000.0
2008-02-15 18:52:00,97.545,97.59,97.545,97.59,104700000.0
2008-02-15 18:53:00,97.59,97.625,97.575,97.62,126100000.0
2008-02-15 18:54:00,97.62,97.62,97.55,97.56,207700000.0
2008-02-15 18:55:00,97.565,97.59,97.54,97.565,218400000.0
2008-02-15 18:56:00,97.565,97.59,97.545,97.59,156600000.0
2008-02-15 18:57:00,97.59,97.61,97.57,97.58,105000000.0
2008-02-15 18:58:00,97.58,97.63,97.58,97.63,79800000.0
2008-02-15 18:59:00,97.63,97.64,97.61,97.63,80000000.0
2008-02-15 19:00:00,97.63,97.68,97.63,97.68,90900000.0
2008-02-15 19:01:00,97.68,97.71,97.655,97.66,94300000.0
2008-02-15 19:02:00,97.66,97.66,97.63,97.645,169700000.0
2008-02-15 19:03:00,97.645,97.67,97.645,97.67,98300000.0
2008-02-15 19:04:00,97.67,97.7,97.66,97.685,74900000.0
2008-02-15 19:05:00,97.68,97.72,97.68,97.695,210900000.0
2008-02-15 19:06:00,97.695,97.7,97.665,97.7,181200000.0
2008-02-15 19:07:00,97.7,97.71,97.68,97.71,65900000.0
2008-02-15 19:08:00,97.71,97.74,97.69,97.73,123300000.0
2008-02-15 19:09:00,97.735,97.76,97.73,97.73,96400000.0
2008-02-15 19:10:00,97.73,97.75,97.73,97.735,112600000.0
2008-02-15 19:11:00,97.73,97.735,97.73,97.73,47500000.0
2008-02-15 19:12:00,97.73,97.74,97.71,97.72,67800000.0
2008-02-15 19:13:00,97.72,97.74,97.72,97.72,38400000.0
2008-02-15 19:14:00,97.72,97.72,97.68,97.68,61000000.0
2008-02-15 19:15:00,97.68,97.69,97.655,97.66,67600000.0
2008-02-15 19:16:00,97.66,97.675,97.655,97.655,110200000.0
2008-02-15 19:17:00,97.655,97.685,97.655,97.675,190600000.0
2008-02-15 19:18:00,97.675,97.675,97.665,97.675,65800000.0
2008-02-15 19:19:00,97.675,97.675,97.675,97.675,45700000.0
2008-02-15 19:20:00,97.675,97.71,97.675,97.685,176200000.0
2008-02-15 19:21:00,97.685,97.685,97.685,97.685,41500000.0
2008-02-15 19:22:00,97.685,97.685,97.645,97.66,156600000.0
2008-02-15 19:23:00,97.66,97.66,97.635,97.645,46900000.0
2008-02-15 19:24:00,97.645,97.645,97.62,97.63,97800000.0
2008-02-15 19:25:00,97.63,97.63,97.6,97.61,88300000.0
2008-02-15 19:26:00,97.61,97.61,97.59,97.595,67000000.0
2008-02-15 19:27:00,97.595,97.62,97.59,97.6,109300000.0
2008-02-15 19:28:00,97.6,97.625,97.6,97.62,114000000.0
2008-02-15 19:29:00,97.62,97.62,97.545,97.555,256400000.0
2008-02-15 19:30:00,97.555,97.58,97.535,97.545,292700000.0
2008-02-15 19:31:00,97.545,97.55,97.51,97.53,261800000.0
2008-02-15 19:32:00,97.53,97.56,97.52,97.52,99900000.0
2008-02-15 19:33:00,97.52,97.545,97.495,97.51,47800000.0
2008-02-15 19:34:00,97.515,97.53,97.5,97.5,77700000.0
2008-02-15 19:35:00,97.5,97.52,97.48,97.52,64000000.0
2008-02-15 19:36:00,97.525,97.54,97.525,97.525,129200000.0
2008-02-15 19:37:00,97.525,97.555,97.515,97.545,58100000.0
2008-02-15 19:38:00,97.54,97.55,97.525,97.54,132900000.0
2008-02-15 19:39:00,97.54,97.55,97.53,97.54,55400000.0
2008-02-15 19:40:00,97.54,97.56,97.54,97.55,92200000.0
2008-02-15 19:41:00,97.55,97.56,97.475,97.49,112400000.0
2008-02-15 19:42:00,97.49,97.495,97.475,97.49,206900000.0
2008-02-15 19:43:00,97.49,97.495,97.46,97.46,198200000.0
2008-02-15 19:44:00,97.465,97.47,97.405,97.415,148600000.0
2008-02-15 19:45:00,97.415,97.44,97.395,97.41,96000000.0
2008-02-15 19:46:00,97.41,97.41,97.38,97.395,147500000.0
2008-02-15 19:47:00,97.4,97.515,97.4,97.47,77700000.0
2008-02-15 19:48:00,97.47,97.485,97.415,97.485,73500000.0
2008-02-15 19:49:00,97.485,97.535,97.47,97.535,100200000.0
2008-02-15 19:50:00,97.535,97.545,97.52,97.525,73000000.0
2008-02-15 19:51:00,97.525,97.55,97.525,97.535,170200000.0
2008-02-15 19:52:00,97.535,97.535,97.52,97.53,104300000.0
2008-02-15 19:53:00,97.53,97.53,97.48,97.505,88700000.0
2008-02-15 19:54:00,97.505,97.505,97.48,97.48,38500000.0
2008-02-15 19:55:00,97.49,97.53,97.49,97.51,92300000.0
2008-02-15 19:56:00,97.51,97.51,97.49,97.5,96900000.0
2008-02-15 19:57:00,97.5,97.5,97.48,97.49,39400000.0
2008-02-15 19:58:00,97.49,97.545,97.49,97.535,71400000.0
2008-02-15 19:59:00,97.535,97.555,97.53,97.555,141900000.0
2008-02-15 20:00:00,97.555,97.555,97.52,97.535,50200000.0
2008-02-15 20:01:00,97.535,97.54,97.525,97.525,66600000.0
2008-02-15 20:02:00,97.525,97.525,97.505,97.52,92900000.0
2008-02-15 20:03:00,97.52,97.52,97.495,97.52,85100000.0
2008-02-15 20:04:00,97.52,97.52,97.49,97.49,48000000.0
2008-02-15 20:05:00,97.49,97.5,97.46,97.48,104800000.0
2008-02-15 20:06:00,97.48,97.48,97.46,97.47,50600000.0
2008-02-15 20:07:00,97.47,97.47,97.45,97.455,42900000.0
2008-02-15 20:08:00,97.465,97.53,97.465,97.51,75900000.0
2008-02-15 20:09:00,97.51,97.54,97.48,97.48,40500000.0
2008-02-15 20:10:00,97.49,97.52,97.47,97.52,55600000.0
2008-02-15 20:11:00,97.52,97.52,97.505,97.51,23900000.0
2008-02-15 20:12:00,97.51,97.53,97.51,97.52,36000000.0
2008-02-15 20:13:00,97.52,97.52,97.495,97.52,38000000.0
2008-02-15 20:14:00,97.52,97.59,97.51,97.59,105700000.0
2008-02-15 20:15:00,97.59,97.6,97.565,97.6,64300000.0
2008-02-15 20:16:00,97.6,97.61,97.57,97.57,88500000.0
2008-02-15 20:17:00,97.57,97.57,97.48,97.48,75100000.0
2008-02-15 20:18:00,97.48,97.5,97.47,97.49,40800000.0
2008-02-15 20:19:00,97.49,97.51,97.475,97.51,56100000.0
2008-02-15 20:20:00,97.51,97.52,97.475,97.52,82500000.0
2008-02-15 20:21:00,97.52,97.525,97.52,97.52,15100000.0
2008-02-15 20:22:00,97.52,97.545,97.51,97.545,26800000.0
2008-02-15 20:23:00,97.55,97.55,97.52,97.52,24800000.0
2008-02-15 20:24:00,97.52,97.52,97.49,97.5,56000000.0
2008-02-15 20:25:00,97.495,97.5,97.49,97.5,12100000.0
2008-02-15 20:26:00,97.495,97.51,97.495,97.5,24400000.0
2008-02-15 20:27:00,97.5,97.53,97.5,97.51,10600000.0
2008-02-15 20:28:00,97.51,97.515,97.51,97.515,11800000.0
2008-02-15 20:29:00,97.515,97.515,97.48,97.495,43600000.0
2008-02-15 20:30:00,97.495,97.495,97.48,97.49,118300000.0
2008-02-15 20:31:00,97.485,97.51,97.465,97.495,185000000.0
2008-02-15 20:32:00,97.49,97.5,97.49,97.49,27700000.0
2008-02-15 20:33:00,97.49,97.49,97.48,97.48,20200000.0
2008-02-15 20:34:00,97.48,97.49,97.48,97.49,11900000.0
2008-02-15 20:35:00,97.49,97.49,97.475,97.475,19700000.0
2008-02-15 20:36:00,97.475,97.48,97.475,97.48,5300000.0
2008-02-15 20:37:00,97.49,97.49,97.47,97.49,20700000.0
2008-02-15 20:38:00,97.49,97.5,97.49,97.5,11000000.0
2008-02-15 20:39:00,97.5,97.5,97.5,97.5,10200000.0
2008-02-15 20:40:00,97.5,97.5,97.49,97.49,13600000.0
2008-02-15 20:41:00,97.49,97.495,97.49,97.49,20300000.0
2008-02-15 20:42:00,97.49,97.52,97.49,97.51,45800000.0
2008-02-15 20:43:00,97.51,97.53,97.5,97.51,41000000.0
2008-02-15 20:44:00,97.51,97.54,97.51,97.54,25500000.0
2008-02-15 20:45:00,97.54,97.56,97.54,97.56,36800000.0
2008-02-15 20:46:00,97.56,97.57,97.56,97.57,21200000.0
2008-02-15 20:47:00,97.57,97.57,97.55,97.56,36200000.0
2008-02-15 20:48:00,97.56,97.56,97.545,97.56,23700000.0
2008-02-15 20:49:00,97.56,97.56,97.55,97.56,25400000.0
2008-02-15 20:50:00,97.56,97.59,97.56,97.585,67300000.0
2008-02-15 20:51:00,97.585,97.585,97.58,97.58,41700000.0
2008-02-15 20:52:00,97.58,97.58,97.56,97.57,30500000.0
2008-02-15 20:53:00,97.57,97.58,97.57,97.58,12700000.0
2008-02-15 20:54:00,97.58,97.59,97.555,97.56,31700000.0
2008-02-15 20:55:00,97.56,97.57,97.56,97.57,33600000.0
2008-02-15 20:56:00,97.57,97.57,97.57,97.57,11100000.0
2008-02-15 20:57:00,97.57,97.59,97.57,97.59,20100000.0
2008-02-15 20:58:00,97.59,97.61,97.59,97.6,35100000.0
2008-02-15 20:59:00,97.6,97.61,97.575,97.6,42300000.0
2008-02-15 21:00:00,97.6,97.645,97.59,97.645,54300000.0
2008-02-15 21:01:00,97.645,97.645,97.625,97.63,49600000.0
2008-02-15 21:02:00,97.63,97.64,97.61,97.62,56500000.0
2008-02-15 21:03:00,97.62,97.685,97.62,97.655,284800000.0
2008-02-15 21:04:00,97.655,97.7,97.645,97.685,384400000.0
2008-02-15 21:05:00,97.685,97.7,97.68,97.68,42300000.0
2008-02-15 21:06:00,97.68,97.68,97.675,97.675,64200000.0
2008-02-15 21:07:00,97.675,97.69,97.665,97.68,58000000.0
2008-02-15 21:08:00,97.68,97.69,97.68,97.69,28500000.0
2008-02-15 21:09:00,97.69,97.71,97.665,97.665,167900000.0
2008-02-15 21:10:00,97.665,97.685,97.65,97.68,141800000.0
2008-02-15 21:11:00,97.68,97.69,97.675,97.69,112900000.0
2008-02-15 21:12:00,97.69,97.69,97.69,97.69,12900000.0
2008-02-15 21:13:00,97.69,97.7,97.69,97.69,19700000.0
2008-02-15 21:14:00,97.69,97.69,97.68,97.68,16600000.0
2008-02-15 21:15:00,97.68,97.68,97.645,97.65,119000000.0
2008-02-15 21:16:00,97.65,97.65,97.65,97.65,63100000.0
2008-02-15 21:17:00,97.65,97.65,97.63,97.635,130600000.0
2008-02-15 21:18:00,97.635,97.67,97.635,97.655,265200000.0
2008-02-15 21:19:00,97.655,97.655,97.64,97.655,294700000.0
2008-02-15 21:20:00,97.655,97.66,97.645,97.65,267900000.0
2008-02-15 21:21:00,97.65,97.65,97.615,97.635,72500000.0
2008-02-15 21:22:00,97.635,97.635,97.625,97.63,33600000.0
2008-02-15 21:23:00,97.63,97.64,97.625,97.64,18000000.0
2008-02-15 21:24:00,97.64,97.645,97.635,97.645,88300000.0
2008-02-15 21:25:00,97.64,97.645,97.64,97.64,56400000.0
2008-02-15 21:26:00,97.64,97.66,97.64,97.64,44500000.0
2008-02-15 21:27:00,97.64,97.64,97.64,97.64,9900000.0
2008-02-15 21:28:00,97.64,97.65,97.64,97.64,41700000.0
2008-02-15 21:29:00,97.64,97.65,97.64,97.65,29600000.0
2008-02-15 21:30:00,97.65,97.66,97.65,97.655,91500000.0
2008-02-15 21:31:00,97.655,97.66,97.65,97.655,102600000.0
2008-02-15 21:32:00,97.655,97.67,97.655,97.67,70800000.0
2008-02-15 21:33:00,97.67,97.67,97.655,97.67,25500000.0
2008-02-15 21:34:00,97.67,97.68,97.66,97.67,53200000.0
2008-02-15 21:35:00,97.67,97.67,97.67,97.67,5100000.0
2008-02-15 21:36:00,97.67,97.69,97.66,97.68,29900000.0
2008-02-15 21:37:00,97.68,97.68,97.64,97.66,109300000.0
2008-02-15 21:38:00,97.66,97.66,97.635,97.635,67100000.0
2008-02-15 21:39:00,97.635,97.66,97.635,97.66,69000000.0
2008-02-15 21:40:00,97.66,97.67,97.64,97.64,48500000.0
2008-02-15 21:41:00,97.64,97.645,97.635,97.635,26700000.0
2008-02-15 21:42:00,97.635,97.635,97.63,97.635,70800000.0
2008-02-15 21:43:00,97.635,97.645,97.635,97.64,60300000.0
2008-02-15 21:44:00,97.64,97.66,97.64,97.65,107400000.0
2008-02-15 21:45:00,97.65,97.66,97.62,97.63,52100000.0
2008-02-15 21:46:00,97.63,97.635,97.615,97.615,121400000.0
2008-02-15 21:47:00,97.615,97.625,97.615,97.615,124000000.0
2008-02-15 21:48:00,97.615,97.615,97.605,97.615,104800000.0
2008-02-15 21:49:00,97.615,97.615,97.615,97.615,9600000.0
2008-02-15 21:50:00,97.615,97.625,97.615,97.625,134500000.0
2008-02-15 21:51:00,97.625,97.655,97.625,97.645,152400000.0
2008-02-15 21:52:00,97.645,97.66,97.635,97.66,178100000.0
2008-02-15 21:53:00,97.66,97.67,97.655,97.66,49200000.0
2008-02-15 21:54:00,97.66,97.685,97.66,97.68,91700000.0
2008-02-15 21:55:00,97.68,97.685,97.67,97.685,94100000.0
2008-02-15 21:56:00,97.685,97.685,97.685,97.685,85600000.0
2008-02-15 21:57:00,97.685,97.695,97.68,97.68,130400000.0
2008-02-15 21:58:00,97.68,97.69,97.68,97.69,5400000.0
2008-02-15 21:59:00,97.69,97.69,97.685,97.685,44400000.0
2008-02-15 22:00:00,97.685,97.685,97.66,97.67,143000000.0
2008-02-15 22:01:00,97.67,97.67,97.635,97.64,141200000.0
2008-02-15 22:02:00,97.64,97.66,97.64,97.65,124200000.0
2008-02-15 22:03:00,97.65,97.655,97.65,97.65,64600000.0
2008-02-15 22:04:00,97.65,97.66,97.65,97.66,52600000.0
2008-02-15 22:05:00,97.66,97.67,97.66,97.66,19900000.0
2008-02-15 22:06:00,97.66,97.735,97.66,97.73,187400000.0
2008-02-15 22:07:00,97.73,97.74,97.72,97.73,63600000.0
2008-02-15 22:08:00,97.73,97.735,97.73,97.73,27800000.0
2008-02-15 22:09:00,97.73,97.82,97.725,97.82,409300000.0
2008-02-15 22:10:00,97.82,97.83,97.82,97.82,153600000.0
2008-02-15 22:11:00,97.82,97.825,97.82,97.825,48600000.0
2008-02-15 22:12:00,97.825,97.845,97.82,97.84,66600000.0
2008-02-15 22:13:00,97.84,97.88,97.84,97.86,89400000.0
2008-02-15 22:14:00,97.86,97.865,97.825,97.85,119700000.0
2008-02-15 22:15:00,97.85,97.85,97.85,97.85,5100000.0
2008-02-15 22:16:00,97.85,97.86,97.85,97.86,58400000.0
2008-02-15 22:17:00,97.86,97.86,97.83,97.835,93400000.0
2008-02-15 22:18:00,97.835,97.84,97.83,97.84,48900000.0
2008-02-15 22:19:00,97.84,97.84,97.82,97.83,132600000.0
2008-02-15 22:20:00,97.83,97.83,97.8,97.8,24400000.0
2008-02-15 22:21:00,97.8,97.81,97.8,97.8,15600000.0
2008-02-15 22:22:00,97.8,97.81,97.765,97.77,69700000.0
2008-02-15 22:23:00,97.77,97.77,97.75,97.75,147600000.0
2008-02-15 22:24:00,97.75,97.755,97.75,97.75,24100000.0
2008-02-15 22:25:00,97.75,97.77,97.745,97.75,113100000.0
2008-02-15 22:26:00,97.75,97.765,97.74,97.745,142600000.0
2008-02-15 22:27:00,97.745,97.75,97.74,97.74,57500000.0
2008-02-15 22:28:00,97.74,97.765,97.74,97.75,71300000.0
2008-02-15 22:29:00,97.75,97.76,97.745,97.745,47800000.0
2008-02-15 22:30:00,97.755,97.76,97.745,97.755,136300000.0
2008-02-15 22:31:00,97.755,97.755,97.745,97.745,26700000.0
2008-02-15 22:32:00,97.745,97.75,97.74,97.74,58200000.0
2008-02-15 22:33:00,97.74,97.75,97.74,97.75,25600000.0
2008-02-15 22:34:00,97.75,97.76,97.75,97.76,5400000.0
2008-02-15 22:35:00,97.76,97.77,97.76,97.77,3900000.0
2008-02-15 22:36:00,97.77,97.77,97.77,97.77,6600000.0
2008-02-15 22:37:00,97.77,97.77,97.77,97.77,5100000.0
2008-02-15 22:38:00,97.77,97.79,97.77,97.78,8100000.0
2008-02-15 22:39:00,97.78,97.84,97.77,97.84,21200000.0
2008-02-15 22:40:00,97.84,97.88,97.84,97.88,40800000.0
2008-02-15 22:41:00,97.88,97.88,97.835,97.845,106300000.0
2008-02-15 22:42:00,97.845,97.845,97.845,97.845,52100000.0
2008-02-15 22:43:00,97.845,97.855,97.845,97.855,129400000.0
2008-02-15 22:44:00,97.855,97.875,97.855,97.865,257400000.0
2008-02-15 22:45:00,97.86,97.875,97.85,97.865,253600000.0
2008-02-15 22:46:00,97.865,97.875,97.865,97.875,26400000.0
2008-02-15 22:47:00,97.875,97.905,97.855,97.895,466400000.0
2008-02-15 22:48:00,97.895,97.935,97.895,97.915,293700000.0
2008-02-15 22:49:00,97.915,97.925,97.905,97.915,315200000.0
2008-02-15 22:50:00,97.915,97.93,97.885,97.925,182400000.0
2008-02-15 22:51:00,97.925,97.94,97.915,97.93,124800000.0
2008-02-15 22:52:00,97.93,97.97,97.93,97.96,125100000.0
2008-02-15 22:53:00,97.96,97.98,97.95,97.98,18000000.0
2008-02-15 22:54:00,97.98,97.995,97.925,97.95,108400000.0
2008-02-15 22:55:00,97.95,97.955,97.92,97.92,50800000.0
2008-02-15 22:56:00,97.92,97.92,97.91,97.92,21300000.0
2008-02-15 22:57:00,97.925,97.935,97.9,97.92,87700000.0
2008-02-15 22:58:00,97.92,97.93,97.915,97.915,111500000.0
2008-02-15 22:59:00,97.915,97.93,97.915,97.915,70200000.0
2008-02-15 23:00:00,97.915,97.935,97.905,97.92,36300000.0
2008-02-15 23:01:00,97.87,97.907,97.87,97.907,143800000.0
2008-02-15 23:02:00,97.913,97.923,97.91,97.911,139100000.0
2008-02-15 23:03:00,97.905,97.915,97.892,97.915,136600000.0
2008-02-15 23:04:00,97.905,97.913,97.856,97.905,112900000.0
2008-02-15 23:05:00,97.905,97.91,97.882,97.899,153200000.0
2008-02-15 23:06:00,97.9,97.911,97.896,97.904,124400000.0
2008-02-15 23:07:00,97.906,97.909,97.894,97.909,112100000.0
2008-02-15 23:08:00,97.881,97.881,97.837,97.837,120000000.0
2008-02-15 23:09:00,97.856,97.877,97.822,97.851,148200000.0
2008-02-15 23:10:00,97.886,97.886,97.856,97.869,145600000.0
2008-02-15 23:11:00,97.867,97.893,97.85,97.872,140300000.0
2008-02-15 23:12:00,97.873,97.888,97.873,97.881,126000000.0
2008-02-15 23:13:00,97.875,97.875,97.84,97.865,116900000.0
2008-02-15 23:14:00,97.866,97.874,97.833,97.87,149300000.0
2008-02-15 23:15:00,97.87,97.879,97.851,97.87,147800000.0
2008-02-15 23:16:00,97.867,97.867,97.838,97.861,109300000.0
2008-02-15 23:17:00,97.869,97.881,97.858,97.864,149200000.0
2008-02-15 23:18:00,97.857,97.857,97.82,97.843,107900000.0
2008-02-15 23:19:00,97.846,97.854,97.83,97.851,114000000.0
2008-02-15 23:20:00,97.85,97.86,97.812,97.819,118100000.0
2008-02-15 23:21:00,97.852,97.866,97.832,97.857,124300000.0
2008-02-15 23:22:00,97.859,97.868,97.859,97.862,121000000.0
2008-02-15 23:23:00,97.856,97.868,97.841,97.868,139500000.0
2008-02-15 23:24:00,97.871,97.88,97.84,97.875,117300000.0
2008-02-15 23:25:00,97.875,97.881,97.866,97.87,146900000.0
2008-02-15 23:26:00,97.866,97.878,97.835,97.878,115800000.0
2008-02-15 23:27:00,97.856,97.87,97.851,97.868,126700000.0
2008-02-15 23:28:00,97.868,97.87,97.837,97.87,159700000.0
2008-02-15 23:29:00,97.869,97.869,97.822,97.846,122200000.0
2008-02-15 23:30:00,97.862,97.866,97.826,97.866,108500000.0
2008-02-15 23:31:00,97.843,97.874,97.815,97.871,122400000.0
2008-02-15 23:32:00,97.863,97.874,97.83,97.868,165100000.0
2008-02-15 23:33:00,97.87,97.883,97.87,97.883,112300000.0
2008-02-15 23:34:00,97.879,97.896,97.841,97.871,101600000.0
2008-02-15 23:35:00,97.871,97.89,97.847,97.848,129500000.0
2008-02-15 23:36:00,97.882,97.888,97.843,97.888,150900000.0
2008-02-15 23:37:00,97.871,97.902,97.871,97.892,120000000.0
2008-02-15 23:38:00,97.895,97.91,97.894,97.905,141900000.0
2008-02-15 23:39:00,97.908,97.915,97.9,97.907,179700000.0
2008-02-15 23:40:00,97.907,97.928,97.898,97.92,143700000.0
2008-02-15 23:41:00,97.914,97.926,97.889,97.897,110800000.0
2008-02-15 23:42:00,97.907,97.931,97.9,97.931,127200000.0
2008-02-15 23:43:00,97.929,97.938,97.89,97.934,138100000.0
2008-02-15 23:44:00,97.937,97.947,97.911,97.924,160200000.0
2008-02-15 23:45:00,97.923,97.943,97.923,97.933,134500000.0
2008-02-15 23:46:00,97.926,97.933,97.895,97.933,115200000.0
2008-02-15 23:47:00,97.925,97.942,97.911,97.942,183800000.0
2008-02-15 23:48:00,97.945,97.95,97.936,97.943,112900000.0
2008-02-15 23:49:00,97.932,97.934,97.894,97.934,142100000.0
2008-02-15 23:50:00,97.944,97.966,97.944,97.955,180700000.0
2008-02-15 23:51:00,97.949,97.949,97.911,97.911,147500000.0
2008-02-15 23:52:00,97.905,97.926,97.897,97.904,110300000.0
2008-02-15 23:53:00,97.887,97.891,97.858,97.883,123200000.0
2008-02-15 23:54:00,97.875,97.875,97.826,97.874,117700000.0
2008-02-15 23:55:00,97.863,97.888,97.862,97.888,157300000.0
2008-02-15 23:56:00,97.895,97.918,97.876,97.908,117000000.0
2008-02-15 23:57:00,97.871,97.946,97.871,97.946,147600000.0
2008-02-15 23:58:00,97.956,97.973,97.935,97.941,138300000.0
2008-02-15 23:59:00,97.932,97.983,97.925,97.951,128800000.0
2008-02-18 00:00:00,97.907,97.937,97.888,97.915,162700000.0
2008-02-18 00:01:00,97.938,97.938,97.887,97.916,171500000.0
2008-02-18 00:02:00,97.902,97.916,97.88,97.88,166200000.0
2008-02-18 00:03:00,97.842,97.89,97.842,97.89,162400000.0
2008-02-18 00:04:00,97.887,97.908,97.881,97.896,185700000.0
2008-02-18 00:05:00,97.905,97.927,97.899,97.912,228600000.0
2008-02-18 00:06:00,97.887,97.896,97.821,97.861,178000000.0
2008-02-18 00:07:00,97.85,97.89,97.84,97.876,214600000.0
2008-02-18 00:08:00,97.87,97.893,97.854,97.886,182200000.0
2008-02-18 00:09:00,97.88,97.908,97.873,97.885,174900000.0
2008-02-18 00:10:00,97.86,97.887,97.86,97.881,183500000.0
2008-02-18 00:11:00,97.853,97.876,97.829,97.856,204500000.0
2008-02-18 00:12:00,97.83,97.861,97.83,97.837,162500000.0
2008-02-18 00:13:00,97.858,97.859,97.816,97.838,171400000.0
2008-02-18 00:14:00,97.9,97.91,97.82,97.82,44400000.0
2008-02-18 00:15:00,97.85,97.9,97.85,97.89,199700000.0
2008-02-18 00:16:00,97.89,97.92,97.89,97.89,107400000.0
2008-02-18 00:17:00,97.89,97.9,97.84,97.88,108200000.0
2008-02-18 00:18:00,97.88,97.92,97.88,97.91,118700000.0
2008-02-18 00:19:00,97.91,97.91,97.91,97.91,107500000.0
2008-02-18 00:20:00,97.91,97.94,97.86,97.94,115200000.0
2008-02-18 00:21:00,97.94,97.94,97.92,97.94,108000000.0
2008-02-18 00:22:00,97.94,97.94,97.93,97.93,101900000.0
2008-02-18 00:23:00,97.93,97.93,97.9,97.9,107000000.0
2008-02-18 00:24:00,97.9,97.9,97.9,97.9,106000000.0
2008-02-18 00:25:00,97.9,97.91,97.9,97.9,109500000.0
2008-02-18 00:26:00,97.9,97.9,97.83,97.83,833000000.0
2008-02-18 00:27:00,97.83,97.89,97.83,97.87,124400000.0
2008-02-18 00:28:00,97.87,97.87,97.86,97.87,108500000.0
2008-02-18 00:29:00,97.87,97.87,97.86,97.87,107500000.0
2008-02-18 00:30:00,97.87,97.88,97.84,97.85,108900000.0
2008-02-18 00:31:00,97.85,97.85,97.83,97.83,98600000.0
2008-02-18 00:32:00,97.83,97.835,97.83,97.835,89600000.0
2008-02-18 00:33:00,97.835,97.855,97.83,97.845,68200000.0
2008-02-18 00:34:00,97.845,97.87,97.84,97.865,47400000.0
2008-02-18 00:35:00,97.865,97.865,97.835,97.84,45100000.0
2008-02-18 00:36:00,97.84,97.85,97.835,97.85,44000000.0
2008-02-18 00:37:00,97.85,97.85,97.835,97.835,44000000.0
2008-02-18 00:38:00,97.835,97.84,97.835,97.84,44200000.0
2008-02-18 00:39:00,97.84,97.84,97.83,97.835,44200000.0
2008-02-18 00:40:00,97.835,97.845,97.835,97.84,44200000.0
2008-02-18 00:41:00,97.84,97.845,97.835,97.84,45600000.0
2008-02-18 00:42:00,97.84,97.875,97.84,97.865,78200000.0
2008-02-18 00:43:00,97.865,97.905,97.865,97.895,44300000.0
2008-02-18 00:44:00,97.895,97.9,97.89,97.9,88100000.0
2008-02-18 00:45:00,97.9,97.91,97.9,97.9,99100000.0
2008-02-18 00:46:00,97.9,97.9,97.885,97.895,68600000.0
2008-02-18 00:47:00,97.9,97.925,97.89,97.89,69100000.0
2008-02-18 00:48:00,97.89,97.895,97.885,97.885,65500000.0
2008-02-18 00:49:00,97.885,97.885,97.845,97.875,51800000.0
2008-02-18 00:50:00,97.875,97.885,97.865,97.865,42800000.0
2008-02-18 00:51:00,97.865,97.875,97.855,97.855,43800000.0
2008-02-18 00:52:00,97.855,97.87,97.855,97.87,71900000.0
2008-02-18 00:53:00,97.87,97.875,97.855,97.865,53900000.0
2008-02-18 00:54:00,97.865,97.87,97.855,97.865,58700000.0
2008-02-18 00:55:00,97.865,97.875,97.865,97.875,43800000.0
2008-02-18 00:56:00,97.875,97.875,97.855,97.86,43800000.0
2008-02-18 00:57:00,97.86,97.875,97.845,97.855,49000000.0
2008-02-18 00:58:00,97.845,97.86,97.84,97.84,77300000.0
2008-02-18 00:59:00,97.84,97.87,97.84,97.855,47300000.0
2008-02-18 01:00:00,97.855,97.87,97.835,97.835,44700000.0
2008-02-18 01:01:00,97.835,97.84,97.81,97.81,102300000.0
2008-02-18 01:02:00,97.81,97.81,97.79,97.79,632800000.0
2008-02-18 01:03:00,97.79,97.795,97.765,97.765,710600000.0
2008-02-18 01:04:00,97.765,97.805,97.765,97.8,60200000.0
2008-02-18 01:05:00,97.8,97.8,97.79,97.8,45200000.0
2008-02-18 01:06:00,97.8,97.835,97.8,97.805,195600000.0
2008-02-18 01:07:00,97.805,97.815,97.805,97.805,138000000.0
2008-02-18 01:08:00,97.805,97.82,97.8,97.815,67800000.0
2008-02-18 01:09:00,97.815,97.815,97.8,97.81,45000000.0
2008-02-18 01:10:00,97.81,97.875,97.81,97.87,69600000.0
2008-02-18 01:11:00,97.87,97.87,97.85,97.86,140100000.0
2008-02-18 01:12:00,97.86,97.86,97.85,97.86,136000000.0
2008-02-18 01:13:00,97.86,97.86,97.845,97.85,173000000.0
2008-02-18 01:14:00,97.85,97.85,97.84,97.85,313600000.0
2008-02-18 01:15:00,97.85,97.875,97.85,97.87,137300000.0
2008-02-18 01:16:00,97.865,97.885,97.85,97.875,279400000.0
2008-02-18 01:17:00,97.875,97.89,97.875,97.88,70200000.0
2008-02-18 01:18:00,97.88,97.88,97.875,97.875,45600000.0
2008-02-18 01:19:00,97.875,97.875,97.86,97.86,93200000.0
2008-02-18 01:20:00,97.86,97.87,97.86,97.87,117100000.0
2008-02-18 01:21:00,97.87,97.88,97.86,97.88,111000000.0
2008-02-18 01:22:00,97.88,97.88,97.87,97.87,139100000.0
2008-02-18 01:23:00,97.87,97.87,97.865,97.865,74500000.0
2008-02-18 01:24:00,97.865,97.87,97.86,97.87,80900000.0
2008-02-18 01:25:00,97.87,97.87,97.84,97.865,248100000.0
2008-02-18 01:26:00,97.865,97.87,97.84,97.86,603500000.0
2008-02-18 01:27:00,97.86,97.885,97.855,97.87,149200000.0
2008-02-18 01:28:00,97.87,97.875,97.86,97.87,81000000.0
2008-02-18 01:29:00,97.87,97.88,97.87,97.87,75600000.0
2008-02-18 01:30:00,97.87,97.89,97.87,97.885,71100000.0
2008-02-18 01:31:00,97.885,97.91,97.885,97.9,132600000.0
2008-02-18 01:32:00,97.9,97.9,97.885,97.885,77100000.0
2008-02-18 01:33:00,97.885,97.89,97.885,97.89,50900000.0
2008-02-18 01:34:00,97.89,97.91,97.89,97.91,78700000.0
2008-02-18 01:35:00,97.91,97.95,97.9,97.95,155000000.0
2008-02-18 01:36:00,97.95,97.95,97.93,97.94,35200000.0
2008-02-18 01:37:00,97.94,97.95,97.935,97.945,97400000.0
2008-02-18 01:38:00,97.945,97.995,97.935,97.97,129000000.0
2008-02-18 01:39:00,97.97,97.97,97.955,97.955,31500000.0
2008-02-18 01:40:00,97.955,97.99,97.95,97.985,55600000.0
2008-02-18 01:41:00,97.985,97.985,97.985,97.985,6400000.0
2008-02-18 01:42:00,97.985,98.02,97.98,97.98,89200000.0
2008-02-18 01:43:00,97.98,97.985,97.97,97.975,34800000.0
2008-02-18 01:44:00,97.975,97.98,97.975,97.98,7000000.0
2008-02-18 01:45:00,97.98,97.98,97.955,97.965,89100000.0
2008-02-18 01:46:00,97.965,98.055,97.965,98.035,79500000.0
2008-02-18 01:47:00,98.03,98.06,97.99,98.0,116800000.0
2008-02-18 01:48:00,98.0,98.0,97.93,97.94,253900000.0
2008-02-18 01:49:00,97.94,97.955,97.935,97.955,109400000.0
2008-02-18 01:50:00,97.955,97.96,97.95,97.95,63300000.0
2008-02-18 01:51:00,97.95,97.98,97.95,97.955,67800000.0
2008-02-18 01:52:00,97.955,97.955,97.935,97.945,51300000.0
2008-02-18 01:53:00,97.945,97.955,97.945,97.95,41000000.0
2008-02-18 01:54:00,97.95,97.95,97.95,97.95,37800000.0
2008-02-18 01:55:00,97.95,97.97,97.94,97.96,50800000.0
2008-02-18 01:56:00,97.96,97.965,97.95,97.965,78100000.0
2008-02-18 01:57:00,97.965,97.985,97.965,97.975,316300000.0
2008-02-18 01:58:00,97.975,98.0,97.965,98.0,76600000.0
2008-02-18 01:59:00,98.0,98.015,97.98,97.99,69400000.0
2008-02-18 02:00:00,97.99,98.025,97.99,98.0,181100000.0
2008-02-18 02:01:00,98.0,98.075,98.0,98.07,113600000.0
2008-02-18 02:02:00,98.07,98.09,98.05,98.055,95700000.0
2008-02-18 02:03:00,98.055,98.055,97.975,97.98,153700000.0
2008-02-18 02:04:00,97.98,98.01,97.965,98.0,154800000.0
2008-02-18 02:05:00,98.0,98.02,98.0,98.015,61200000.0
2008-02-18 02:06:00,98.015,98.02,98.01,98.02,59600000.0
2008-02-18 02:07:00,98.02,98.035,98.01,98.025,86900000.0
2008-02-18 02:08:00,98.025,98.05,98.025,98.05,223600000.0
2008-02-18 02:09:00,98.05,98.05,98.035,98.035,49100000.0
2008-02-18 02:10:00,98.035,98.05,98.03,98.05,60700000.0
2008-02-18 02:11:00,98.05,98.05,98.04,98.045,53800000.0
2008-02-18 02:12:00,98.045,98.055,98.035,98.035,90000000.0
2008-02-18 02:13:00,98.035,98.04,98.025,98.04,121300000.0
2008-02-18 02:14:00,98.04,98.055,98.04,98.055,188000000.0
2008-02-18 02:15:00,98.055,98.055,98.025,98.025,331800000.0
2008-02-18 02:16:00,98.025,98.065,98.025,98.055,346000000.0
2008-02-18 02:17:00,98.055,98.08,98.055,98.07,167200000.0
2008-02-18 02:18:00,98.07,98.09,98.07,98.08,181200000.0
2008-02-18 02:19:00,98.08,98.215,98.08,98.215,162800000.0
2008-02-18 02:20:00,98.215,98.26,98.18,98.24,105000000.0
2008-02-18 02:21:00,98.24,98.27,98.24,98.26,134900000.0
2008-02-18 02:22:00,98.26,98.26,98.24,98.25,122600000.0
2008-02-18 02:23:00,98.25,98.43,98.235,98.35,226400000.0
2008-02-18 02:24:00,98.35,98.42,98.34,98.375,274200000.0
2008-02-18 02:25:00,98.375,98.41,98.365,98.395,191900000.0
2008-02-18 02:26:00,98.395,98.4,98.355,98.36,228300000.0
2008-02-18 02:27:00,98.36,98.425,98.345,98.42,196100000.0
2008-02-18 02:28:00,98.42,98.42,98.365,98.375,212700000.0
2008-02-18 02:29:00,98.375,98.405,98.34,98.355,232100000.0
2008-02-18 02:30:00,98.355,98.355,98.3,98.31,180100000.0
2008-02-18 02:31:00,98.31,98.33,98.3,98.305,150000000.0
2008-02-18 02:32:00,98.305,98.31,98.28,98.28,212200000.0
2008-02-18 02:33:00,98.28,98.32,98.245,98.32,268100000.0
2008-02-18 02:34:00,98.325,98.34,98.31,98.34,385600000.0
2008-02-18 02:35:00,98.34,98.345,98.305,98.31,241600000.0
2008-02-18 02:36:00,98.31,98.34,98.31,98.34,165100000.0
2008-02-18 02:37:00,98.34,98.37,98.33,98.34,186600000.0
2008-02-18 02:38:00,98.34,98.37,98.34,98.345,94700000.0
2008-02-18 02:39:00,98.345,98.35,98.33,98.35,192700000.0
2008-02-18 02:40:00,98.35,98.35,98.345,98.35,101600000.0
2008-02-18 02:41:00,98.35,98.395,98.34,98.38,122200000.0
2008-02-18 02:42:00,98.38,98.46,98.38,98.405,158800000.0
2008-02-18 02:43:00,98.405,98.405,98.375,98.38,84200000.0
2008-02-18 02:44:00,98.38,98.395,98.375,98.395,74900000.0
2008-02-18 02:45:00,98.395,98.395,98.38,98.39,85400000.0
2008-02-18 02:46:00,98.39,98.4,98.38,98.4,61000000.0
2008-02-18 02:47:00,98.4,98.45,98.39,98.45,93600000.0
2008-02-18 02:48:00,98.45,98.475,98.45,98.475,108600000.0
2008-02-18 02:49:00,98.475,98.505,98.465,98.48,141200000.0
2008-02-18 02:50:00,98.48,98.48,98.465,98.475,86200000.0
2008-02-18 02:51:00,98.475,98.475,98.41,98.41,105700000.0
2008-02-18 02:52:00,98.41,98.42,98.39,98.395,272800000.0
2008-02-18 02:53:00,98.395,98.415,98.39,98.39,323400000.0
2008-02-18 02:54:00,98.39,98.4,98.355,98.355,175300000.0
2008-02-18 02:55:00,98.355,98.405,98.355,98.385,331200000.0
2008-02-18 02:56:00,98.385,98.4,98.375,98.39,138200000.0
2008-02-18 02:57:00,98.39,98.395,98.37,98.375,499300000.0
2008-02-18 02:58:00,98.375,98.38,98.365,98.37,129300000.0
2008-02-18 02:59:00,98.37,98.385,98.365,98.375,200900000.0
2008-02-18 03:00:00,98.375,98.395,98.365,98.365,529900000.0
2008-02-18 03:01:00,98.365,98.365,98.325,98.34,172000000.0
2008-02-18 03:02:00,98.34,98.37,98.34,98.36,113400000.0
2008-02-18 03:03:00,98.36,98.38,98.355,98.365,149700000.0
2008-02-18 03:04:00,98.365,98.395,98.365,98.395,220300000.0
2008-02-18 03:05:00,98.395,98.4,98.37,98.385,152400000.0
2008-02-18 03:06:00,98.385,98.385,98.355,98.365,150900000.0
2008-02-18 03:07:00,98.365,98.4,98.35,98.4,261100000.0
2008-02-18 03:08:00,98.4,98.42,98.39,98.41,450000000.0
2008-02-18 03:09:00,98.41,98.49,98.41,98.49,152300000.0
2008-02-18 03:10:00,98.49,98.495,98.445,98.455,106200000.0
2008-02-18 03:11:00,98.455,98.505,98.45,98.505,111700000.0
2008-02-18 03:12:00,98.505,98.515,98.48,98.51,174800000.0
2008-02-18 03:13:00,98.51,98.51,98.48,98.5,114300000.0
2008-02-18 03:14:00,98.5,98.5,98.49,98.49,101400000.0
2008-02-18 03:15:00,98.49,98.5,98.48,98.48,121300000.0
2008-02-18 03:16:00,98.48,98.48,98.46,98.46,187100000.0
2008-02-18 03:17:00,98.46,98.46,98.45,98.46,85900000.0
2008-02-18 03:18:00,98.46,98.46,98.44,98.44,391900000.0
2008-02-18 03:19:00,98.44,98.47,98.44,98.46,86300000.0
2008-02-18 03:20:00,98.46,98.46,98.44,98.45,94600000.0
2008-02-18 03:21:00,98.45,98.47,98.45,98.46,90100000.0
2008-02-18 03:22:00,98.46,98.46,98.445,98.45,97100000.0
2008-02-18 03:23:00,98.45,98.455,98.43,98.43,112800000.0
2008-02-18 03:24:00,98.43,98.43,98.4,98.41,113200000.0
2008-02-18 03:25:00,98.41,98.41,98.36,98.365,252200000.0
2008-02-18 03:26:00,98.365,98.38,98.35,98.37,378300000.0
2008-02-18 03:27:00,98.37,98.39,98.36,98.38,198200000.0
2008-02-18 03:28:00,98.38,98.42,98.38,98.385,276300000.0
2008-02-18 03:29:00,98.385,98.395,98.36,98.38,307300000.0
2008-02-18 03:30:00,98.38,98.39,98.375,98.38,95500000.0
2008-02-18 03:31:00,98.38,98.4,98.38,98.4,76600000.0
2008-02-18 03:32:00,98.4,98.405,98.395,98.4,149100000.0
2008-02-18 03:33:00,98.4,98.42,98.395,98.41,100300000.0
2008-02-18 03:34:00,98.41,98.43,98.405,98.42,136200000.0
2008-02-18 03:35:00,98.42,98.42,98.395,98.41,183300000.0
2008-02-18 03:36:00,98.41,98.41,98.375,98.385,179300000.0
2008-02-18 03:37:00,98.385,98.395,98.38,98.395,160800000.0
2008-02-18 03:38:00,98.395,98.4,98.385,98.39,137500000.0
2008-02-18 03:39:00,98.39,98.405,98.385,98.4,151200000.0
2008-02-18 03:40:00,98.4,98.41,98.39,98.41,159000000.0
2008-02-18 03:41:00,98.41,98.425,98.41,98.415,101400000.0
2008-02-18 03:42:00,98.415,98.445,98.41,98.415,64100000.0
2008-02-18 03:43:00,98.415,98.415,98.405,98.415,61600000.0
2008-02-18 03:44:00,98.415,98.42,98.405,98.41,61300000.0
2008-02-18 03:45:00,98.41,98.415,98.4,98.41,75200000.0
2008-02-18 03:46:00,98.41,98.41,98.4,98.41,105900000.0
2008-02-18 03:47:00,98.41,98.415,98.405,98.41,41100000.0
2008-02-18 03:48:00,98.41,98.42,98.405,98.415,156800000.0
2008-02-18 03:49:00,98.415,98.415,98.415,98.415,149800000.0
2008-02-18 03:50:00,98.415,98.42,98.41,98.41,330500000.0
2008-02-18 03:51:00,98.41,98.425,98.41,98.42,240300000.0
2008-02-18 03:52:00,98.42,98.455,98.42,98.45,151100000.0
2008-02-18 03:53:00,98.45,98.46,98.445,98.45,361700000.0
2008-02-18 03:54:00,98.45,98.47,98.445,98.46,432300000.0
2008-02-18 03:55:00,98.46,98.46,98.425,98.44,85200000.0
2008-02-18 03:56:00,98.44,98.45,98.44,98.45,225900000.0
2008-02-18 03:57:00,98.45,98.45,98.42,98.435,193900000.0
2008-02-18 03:58:00,98.435,98.435,98.435,98.435,37800000.0
2008-02-18 03:59:00,98.435,98.44,98.43,98.435,42300000.0
2008-02-18 04:00:00,98.435,98.435,98.435,98.435,38400000.0
2008-02-18 04:01:00,98.435,98.435,98.43,98.43,89200000.0
2008-02-18 04:02:00,98.43,98.43,98.425,98.43,115400000.0
2008-02-18 04:03:00,98.43,98.43,98.415,98.42,140800000.0
2008-02-18 04:04:00,98.42,98.42,98.405,98.415,89300000.0
2008-02-18 04:05:00,98.415,98.42,98.405,98.41,67800000.0
2008-02-18 04:06:00,98.41,98.41,98.4,98.41,116600000.0
2008-02-18 04:07:00,98.41,98.42,98.41,98.415,97700000.0
2008-02-18 04:08:00,98.415,98.42,98.395,98.405,131600000.0
2008-02-18 04:09:00,98.405,98.42,98.4,98.415,265600000.0
2008-02-18 04:10:00,98.415,98.415,98.405,98.405,267000000.0
2008-02-18 04:11:00,98.405,98.415,98.405,98.405,240600000.0
2008-02-18 04:12:00,98.405,98.42,98.39,98.39,84500000.0
2008-02-18 04:13:00,98.39,98.395,98.385,98.39,109300000.0
2008-02-18 04:14:00,98.39,98.405,98.385,98.4,560500000.0
2008-02-18 04:15:00,98.4,98.415,98.4,98.415,514200000.0
2008-02-18 04:16:00,98.415,98.42,98.41,98.42,229100000.0
2008-02-18 04:17:00,98.42,98.42,98.4,98.4,342500000.0
2008-02-18 04:18:00,98.4,98.4,98.39,98.395,135900000.0
2008-02-18 04:19:00,98.395,98.405,98.39,98.395,471800000.0
2008-02-18 04:20:00,98.395,98.42,98.385,98.41,121500000.0
2008-02-18 04:21:00,98.41,98.41,98.39,98.39,85600000.0
2008-02-18 04:22:00,98.39,98.39,98.38,98.38,98200000.0
2008-02-18 04:23:00,98.38,98.395,98.375,98.38,104600000.0
2008-02-18 04:24:00,98.38,98.385,98.38,98.385,95900000.0
2008-02-18 04:25:00,98.385,98.4,98.385,98.4,75700000.0
2008-02-18 04:26:00,98.4,98.4,98.4,98.4,89000000.0
2008-02-18 04:27:00,98.4,98.41,98.4,98.41,95000000.0
2008-02-18 04:28:00,98.41,98.415,98.41,98.41,86900000.0
2008-02-18 04:29:00,98.41,98.415,98.405,98.405,78700000.0
2008-02-18 04:30:00,98.405,98.405,98.4,98.405,46200000.0
2008-02-18 04:31:00,98.405,98.41,98.4,98.41,83600000.0
2008-02-18 04:32:00,98.41,98.41,98.4,98.41,64600000.0
2008-02-18 04:33:00,98.41,98.41,98.41,98.41,56700000.0
2008-02-18 04:34:00,98.41,98.42,98.4,98.41,74700000.0
2008-02-18 04:35:00,98.41,98.42,98.41,98.42,75600000.0
2008-02-18 04:36:00,98.42,98.42,98.385,98.39,94100000.0
2008-02-18 04:37:00,98.39,98.4,98.39,98.39,74800000.0
2008-02-18 04:38:00,98.39,98.39,98.39,98.39,90600000.0
2008-02-18 04:39:00,98.39,98.41,98.39,98.41,114300000.0
2008-02-18 04:40:00,98.41,98.41,98.405,98.405,52600000.0
2008-02-18 04:41:00,98.41,98.41,98.4,98.4,100400000.0
2008-02-18 04:42:00,98.4,98.4,98.39,98.39,86400000.0
2008-02-18 04:43:00,98.39,98.39,98.39,98.39,83100000.0
2008-02-18 04:44:00,98.39,98.39,98.365,98.365,90000000.0
2008-02-18 04:45:00,98.365,98.38,98.36,98.38,295400000.0
2008-02-18 04:46:00,98.38,98.39,98.38,98.385,265900000.0
2008-02-18 04:47:00,98.385,98.4,98.38,98.39,155600000.0
2008-02-18 04:48:00,98.39,98.395,98.38,98.395,91400000.0
2008-02-18 04:49:00,98.395,98.395,98.38,98.38,106800000.0
2008-02-18 04:50:00,98.38,98.4,98.38,98.39,93700000.0
2008-02-18 04:51:00,98.39,98.395,98.39,98.395,65700000.0
2008-02-18 04:52:00,98.395,98.4,98.395,98.4,66000000.0
2008-02-18 04:53:00,98.4,98.405,98.4,98.405,109700000.0
2008-02-18 04:54:00,98.405,98.42,98.405,98.42,73000000.0
2008-02-18 04:55:00,98.42,98.43,98.41,98.415,61000000.0
2008-02-18 04:56:00,98.415,98.415,98.41,98.41,49500000.0
2008-02-18 04:57:00,98.41,98.42,98.41,98.415,107600000.0
2008-02-18 04:58:00,98.42,98.43,98.42,98.43,82300000.0
2008-02-18 04:59:00,98.435,98.46,98.435,98.46,126200000.0
2008-02-18 05:00:00,98.46,98.47,98.45,98.47,133200000.0
2008-02-18 05:01:00,98.47,98.47,98.46,98.465,100600000.0
2008-02-18 05:02:00,98.465,98.475,98.46,98.46,94800000.0
2008-02-18 05:03:00,98.46,98.47,98.46,98.46,100100000.0
2008-02-18 05:04:00,98.46,98.465,98.46,98.465,84200000.0
2008-02-18 05:05:00,98.46,98.47,98.46,98.465,62500000.0
2008-02-18 05:06:00,98.465,98.505,98.465,98.505,249500000.0
2008-02-18 05:07:00,98.505,98.505,98.47,98.47,198600000.0
2008-02-18 05:08:00,98.47,98.47,98.46,98.46,168400000.0
2008-02-18 05:09:00,98.46,98.48,98.45,98.48,113800000.0
2008-02-18 05:10:00,98.48,98.48,98.46,98.46,89700000.0
2008-02-18 05:11:00,98.46,98.47,98.46,98.47,89700000.0
2008-02-18 05:12:00,98.47,98.47,98.47,98.47,57300000.0
2008-02-18 05:13:00,98.47,98.47,98.47,98.47,57300000.0
2008-02-18 05:14:00,98.47,98.47,98.465,98.465,82700000.0
2008-02-18 05:15:00,98.465,98.47,98.46,98.47,230100000.0
2008-02-18 05:16:00,98.47,98.47,98.45,98.455,215300000.0
2008-02-18 05:17:00,98.455,98.46,98.45,98.455,202100000.0
2008-02-18 05:18:00,98.455,98.46,98.45,98.45,218700000.0
2008-02-18 05:19:00,98.45,98.465,98.45,98.465,189100000.0
2008-02-18 05:20:00,98.465,98.465,98.46,98.46,188100000.0
2008-02-18 05:21:00,98.46,98.46,98.45,98.45,74500000.0
2008-02-18 05:22:00,98.45,98.46,98.45,98.46,190800000.0
2008-02-18 05:23:00,98.46,98.46,98.45,98.45,126900000.0
2008-02-18 05:24:00,98.45,98.45,98.45,98.45,105900000.0
2008-02-18 05:25:00,98.45,98.46,98.45,98.455,81700000.0
2008-02-18 05:26:00,98.455,98.475,98.455,98.47,63400000.0
2008-02-18 05:27:00,98.47,98.51,98.47,98.47,195800000.0
2008-02-18 05:28:00,98.47,98.485,98.47,98.475,305200000.0
2008-02-18 05:29:00,98.475,98.475,98.455,98.465,92200000.0
2008-02-18 05:30:00,98.465,98.465,98.455,98.46,129100000.0
2008-02-18 05:31:00,98.46,98.46,98.43,98.43,276100000.0
2008-02-18 05:32:00,98.43,98.44,98.43,98.44,90300000.0
2008-02-18 05:33:00,98.44,98.44,98.43,98.44,81600000.0
2008-02-18 05:34:00,98.44,98.44,98.43,98.44,81100000.0
2008-02-18 05:35:00,98.44,98.44,98.44,98.44,73800000.0
2008-02-18 05:36:00,98.44,98.45,98.44,98.44,78900000.0
2008-02-18 05:37:00,98.44,98.46,98.435,98.46,104200000.0
2008-02-18 05:38:00,98.46,98.465,98.45,98.455,77000000.0
2008-02-18 05:39:00,98.455,98.465,98.445,98.455,86600000.0
2008-02-18 05:40:00,98.455,98.46,98.455,98.46,74000000.0
2008-02-18 05:41:00,98.46,98.46,98.46,98.46,94500000.0
2008-02-18 05:42:00,98.46,98.47,98.46,98.465,55900000.0
2008-02-18 05:43:00,98.465,98.475,98.46,98.475,66700000.0
2008-02-18 05:44:00,98.475,98.48,98.47,98.48,81900000.0
2008-02-18 05:45:00,98.48,98.48,98.47,98.475,323500000.0
2008-02-18 05:46:00,98.475,98.48,98.465,98.465,401500000.0
2008-02-18 05:47:00,98.465,98.465,98.425,98.435,437900000.0
2008-02-18 05:48:00,98.435,98.435,98.425,98.43,511100000.0
2008-02-18 05:49:00,98.43,98.435,98.425,98.425,974600000.0
2008-02-18 05:50:00,98.425,98.425,98.425,98.425,798500000.0
2008-02-18 05:51:00,98.425,98.435,98.42,98.425,325200000.0
2008-02-18 05:52:00,98.425,98.425,98.415,98.415,479200000.0
2008-02-18 05:53:00,98.415,98.42,98.4,98.405,713200000.0
2008-02-18 05:54:00,98.405,98.405,98.395,98.395,563500000.0
2008-02-18 05:55:00,98.395,98.395,98.39,98.395,191600000.0
2008-02-18 05:56:00,98.395,98.41,98.395,98.41,168100000.0
2008-02-18 05:57:00,98.41,98.41,98.41,98.41,58500000.0
2008-02-18 05:58:00,98.41,98.42,98.41,98.41,144800000.0
2008-02-18 05:59:00,98.41,98.41,98.395,98.41,490900000.0
2008-02-18 06:00:00,98.41,98.41,98.395,98.395,423300000.0
2008-02-18 06:01:00,98.395,98.395,98.35,98.35,403000000.0
2008-02-18 06:02:00,98.35,98.36,98.29,98.305,147300000.0
2008-02-18 06:03:00,98.31,98.33,98.305,98.32,300200000.0
2008-02-18 06:04:00,98.32,98.33,98.315,98.33,167700000.0
2008-02-18 06:05:00,98.33,98.385,98.325,98.38,166600000.0
2008-02-18 06:06:00,98.38,98.38,98.365,98.37,334300000.0
2008-02-18 06:07:00,98.37,98.38,98.355,98.375,623600000.0
2008-02-18 06:08:00,98.375,98.38,98.365,98.38,251500000.0
2008-02-18 06:09:00,98.38,98.4,98.38,98.395,80800000.0
2008-02-18 06:10:00,98.395,98.405,98.38,98.39,88200000.0
2008-02-18 06:11:00,98.39,98.395,98.385,98.395,72000000.0
2008-02-18 06:12:00,98.395,98.4,98.36,98.36,183100000.0
2008-02-18 06:13:00,98.36,98.39,98.36,98.39,584400000.0
2008-02-18 06:14:00,98.39,98.455,98.39,98.455,609500000.0
2008-02-18 06:15:00,98.455,98.455,98.41,98.41,770400000.0
2008-02-18 06:16:00,98.41,98.415,98.4,98.405,264800000.0
2008-02-18 06:17:00,98.405,98.415,98.405,98.41,282300000.0
2008-02-18 06:18:00,98.41,98.41,98.375,98.39,375300000.0
2008-02-18 06:19:00,98.39,98.43,98.39,98.43,132000000.0
2008-02-18 06:20:00,98.43,98.43,98.39,98.395,175600000.0
2008-02-18 06:21:00,98.39,98.39,98.385,98.385,402800000.0
2008-02-18 06:22:00,98.385,98.395,98.38,98.395,650900000.0
2008-02-18 06:23:00,98.395,98.41,98.395,98.4,44600000.0
2008-02-18 06:24:00,98.4,98.4,98.37,98.37,158800000.0
2008-02-18 06:25:00,98.37,98.375,98.365,98.375,62600000.0
2008-02-18 06:26:00,98.375,98.385,98.375,98.385,58400000.0
2008-02-18 06:27:00,98.385,98.42,98.37,98.37,104900000.0
2008-02-18 06:28:00,98.37,98.4,98.365,98.4,98700000.0
2008-02-18 06:29:00,98.4,98.4,98.38,98.39,111400000.0
2008-02-18 06:30:00,98.4,98.41,98.395,98.41,65100000.0
2008-02-18 06:31:00,98.41,98.425,98.405,98.415,77500000.0
2008-02-18 06:32:00,98.415,98.43,98.415,98.43,76100000.0
2008-02-18 06:33:00,98.43,98.455,98.43,98.455,185600000.0
2008-02-18 06:34:00,98.455,98.47,98.455,98.47,86200000.0
2008-02-18 06:35:00,98.47,98.485,98.46,98.48,127200000.0
2008-02-18 06:36:00,98.48,98.48,98.47,98.47,62300000.0
2008-02-18 06:37:00,98.47,98.48,98.46,98.46,62300000.0
2008-02-18 06:38:00,98.46,98.475,98.46,98.475,127000000.0
2008-02-18 06:39:00,98.475,98.475,98.46,98.46,205700000.0
2008-02-18 06:40:00,98.46,98.47,98.46,98.46,77000000.0
2008-02-18 06:41:00,98.46,98.46,98.44,98.44,64800000.0
2008-02-18 06:42:00,98.44,98.455,98.44,98.44,85700000.0
2008-02-18 06:43:00,98.44,98.445,98.415,98.445,98900000.0
2008-02-18 06:44:00,98.445,98.455,98.44,98.455,93800000.0
2008-02-18 06:45:00,98.455,98.46,98.44,98.44,83100000.0
2008-02-18 06:46:00,98.44,98.46,98.44,98.45,101300000.0
2008-02-18 06:47:00,98.45,98.455,98.45,98.455,76100000.0
2008-02-18 06:48:00,98.455,98.47,98.45,98.47,113700000.0
2008-02-18 06:49:00,98.47,98.47,98.47,98.47,91300000.0
2008-02-18 06:50:00,98.47,98.47,98.455,98.455,226200000.0
2008-02-18 06:51:00,98.455,98.485,98.455,98.47,321400000.0
2008-02-18 06:52:00,98.47,98.47,98.455,98.47,85300000.0
2008-02-18 06:53:00,98.47,98.47,98.47,98.47,56400000.0
2008-02-18 06:54:00,98.47,98.47,98.44,98.44,87500000.0
2008-02-18 06:55:00,98.44,98.465,98.44,98.46,104000000.0
2008-02-18 06:56:00,98.46,98.46,98.45,98.45,96200000.0
2008-02-18 06:57:00,98.45,98.46,98.45,98.45,93000000.0
2008-02-18 06:58:00,98.45,98.475,98.45,98.46,112300000.0
2008-02-18 06:59:00,98.46,98.465,98.445,98.46,76900000.0
2008-02-18 07:00:00,98.46,98.465,98.45,98.455,104600000.0
2008-02-18 07:01:00,98.455,98.46,98.455,98.455,42000000.0
2008-02-18 07:02:00,98.455,98.47,98.45,98.46,66800000.0
2008-02-18 07:03:00,98.46,98.465,98.455,98.46,48400000.0
2008-02-18 07:04:00,98.46,98.47,98.46,98.47,52400000.0
2008-02-18 07:05:00,98.47,98.47,98.455,98.455,96300000.0
2008-02-18 07:06:00,98.455,98.48,98.455,98.47,86300000.0
2008-02-18 07:07:00,98.47,98.49,98.47,98.49,121600000.0
2008-02-18 07:08:00,98.49,98.495,98.46,98.465,68100000.0
2008-02-18 07:09:00,98.465,98.47,98.455,98.465,129300000.0
2008-02-18 07:10:00,98.465,98.47,98.455,98.46,203000000.0
2008-02-18 07:11:00,98.46,98.465,98.45,98.46,308600000.0
2008-02-18 07:12:00,98.46,98.475,98.455,98.47,762300000.0
2008-02-18 07:13:00,98.47,98.47,98.44,98.45,105500000.0
2008-02-18 07:14:00,98.45,98.45,98.45,98.45,62100000.0
2008-02-18 07:15:00,98.45,98.46,98.44,98.45,98400000.0
2008-02-18 07:16:00,98.45,98.45,98.44,98.44,78300000.0
2008-02-18 07:17:00,98.44,98.44,98.44,98.44,60900000.0
2008-02-18 07:18:00,98.44,98.45,98.43,98.435,134600000.0
2008-02-18 07:19:00,98.435,98.445,98.42,98.425,403600000.0
2008-02-18 07:20:00,98.425,98.45,98.425,98.44,683000000.0
2008-02-18 07:21:00,98.44,98.44,98.41,98.415,284200000.0
2008-02-18 07:22:00,98.415,98.415,98.4,98.405,100600000.0
2008-02-18 07:23:00,98.405,98.405,98.395,98.4,499600000.0
2008-02-18 07:24:00,98.4,98.42,98.395,98.4,598000000.0
2008-02-18 07:25:00,98.4,98.41,98.4,98.41,82600000.0
2008-02-18 07:26:00,98.41,98.415,98.41,98.415,90300000.0
2008-02-18 07:27:00,98.415,98.42,98.4,98.41,96300000.0
2008-02-18 07:28:00,98.41,98.42,98.41,98.415,64200000.0
2008-02-18 07:29:00,98.415,98.44,98.41,98.435,211400000.0
2008-02-18 07:30:00,98.435,98.44,98.415,98.425,239600000.0
2008-02-18 07:31:00,98.425,98.425,98.36,98.36,189400000.0
2008-02-18 07:32:00,98.36,98.37,98.36,98.37,102300000.0
2008-02-18 07:33:00,98.37,98.395,98.365,98.39,65500000.0
2008-02-18 07:34:00,98.39,98.39,98.37,98.39,437700000.0
2008-02-18 07:35:00,98.39,98.395,98.39,98.395,180800000.0
2008-02-18 07:36:00,98.395,98.4,98.38,98.38,275400000.0
2008-02-18 07:37:00,98.38,98.385,98.365,98.38,104400000.0
2008-02-18 07:38:00,98.38,98.38,98.355,98.365,266500000.0
2008-02-18 07:39:00,98.365,98.365,98.345,98.345,1100300000.0
2008-02-18 07:40:00,98.345,98.36,98.34,98.36,321500000.0
2008-02-18 07:41:00,98.36,98.38,98.35,98.38,62100000.0
2008-02-18 07:42:00,98.38,98.385,98.375,98.38,86700000.0
2008-02-18 07:43:00,98.38,98.38,98.38,98.38,83200000.0
2008-02-18 07:44:00,98.38,98.395,98.38,98.39,90400000.0
2008-02-18 07:45:00,98.39,98.39,98.38,98.39,405600000.0
2008-02-18 07:46:00,98.39,98.395,98.385,98.385,258800000.0
2008-02-18 07:47:00,98.385,98.385,98.35,98.375,273500000.0
2008-02-18 07:48:00,98.375,98.38,98.36,98.37,57200000.0
2008-02-18 07:49:00,98.37,98.38,98.37,98.375,223900000.0
2008-02-18 07:50:00,98.375,98.405,98.375,98.405,169200000.0
2008-02-18 07:51:00,98.405,98.415,98.405,98.405,729600000.0
2008-02-18 07:52:00,98.405,98.41,98.4,98.41,640900000.0
2008-02-18 07:53:00,98.41,98.42,98.41,98.41,78700000.0
2008-02-18 07:54:00,98.41,98.415,98.41,98.415,84800000.0
2008-02-18 07:55:00,98.415,98.42,98.4,98.405,82800000.0
2008-02-18 07:56:00,98.405,98.42,98.4,98.42,64100000.0
2008-02-18 07:57:00,98.42,98.44,98.41,98.44,93500000.0
2008-02-18 07:58:00,98.44,98.44,98.42,98.425,52900000.0
2008-02-18 07:59:00,98.425,98.455,98.42,98.455,216000000.0
2008-02-18 08:00:00,98.455,98.46,98.42,98.43,164000000.0
2008-02-18 08:01:00,98.43,98.435,98.41,98.41,164600000.0
2008-02-18 08:02:00,98.41,98.41,98.395,98.395,59500000.0
2008-02-18 08:03:00,98.395,98.42,98.395,98.395,244800000.0
2008-02-18 08:04:00,98.4,98.425,98.4,98.425,410100000.0
2008-02-18 08:05:00,98.425,98.43,98.405,98.43,50700000.0
2008-02-18 08:06:00,98.43,98.43,98.4,98.4,79900000.0
2008-02-18 08:07:00,98.4,98.4,98.39,98.4,183400000.0
2008-02-18 08:08:00,98.4,98.415,98.395,98.415,367300000.0
2008-02-18 08:09:00,98.415,98.425,98.415,98.425,573600000.0
2008-02-18 08:10:00,98.425,98.445,98.415,98.44,818000000.0
2008-02-18 08:11:00,98.44,98.445,98.41,98.435,774500000.0
2008-02-18 08:12:00,98.435,98.45,98.43,98.45,729500000.0
2008-02-18 08:13:00,98.45,98.49,98.445,98.47,319900000.0
2008-02-18 08:14:00,98.47,98.5,98.47,98.49,428200000.0
2008-02-18 08:15:00,98.49,98.49,98.475,98.475,239500000.0
2008-02-18 08:16:00,98.475,98.485,98.475,98.475,382200000.0
2008-02-18 08:17:00,98.475,98.5,98.475,98.48,309100000.0
2008-02-18 08:18:00,98.48,98.49,98.47,98.485,154800000.0
2008-02-18 08:19:00,98.485,98.49,98.47,98.485,241100000.0
2008-02-18 08:20:00,98.485,98.49,98.48,98.49,119500000.0
2008-02-18 08:21:00,98.49,98.49,98.47,98.47,133700000.0
2008-02-18 08:22:00,98.47,98.48,98.46,98.48,104700000.0
2008-02-18 08:23:00,98.48,98.49,98.48,98.49,71000000.0
2008-02-18 08:24:00,98.49,98.49,98.455,98.455,126500000.0
2008-02-18 08:25:00,98.455,98.46,98.435,98.435,97900000.0
2008-02-18 08:26:00,98.43,98.445,98.43,98.44,381300000.0
2008-02-18 08:27:00,98.44,98.445,98.43,98.43,156100000.0
2008-02-18 08:28:00,98.43,98.445,98.425,98.435,74600000.0
2008-02-18 08:29:00,98.435,98.435,98.43,98.43,101100000.0
2008-02-18 08:30:00,98.43,98.43,98.41,98.415,408000000.0
2008-02-18 08:31:00,98.415,98.42,98.395,98.395,220400000.0
2008-02-18 08:32:00,98.395,98.405,98.39,98.395,197500000.0
2008-02-18 08:33:00,98.395,98.41,98.39,98.4,111200000.0
2008-02-18 08:34:00,98.4,98.415,98.4,98.41,171500000.0
2008-02-18 08:35:00,98.41,98.42,98.405,98.42,367500000.0
2008-02-18 08:36:00,98.42,98.425,98.42,98.42,87400000.0
2008-02-18 08:37:00,98.42,98.425,98.42,98.425,172000000.0
2008-02-18 08:38:00,98.425,98.445,98.405,98.415,391800000.0
2008-02-18 08:39:00,98.415,98.425,98.405,98.425,123500000.0
2008-02-18 08:40:00,98.425,98.47,98.425,98.455,192900000.0
2008-02-18 08:41:00,98.455,98.465,98.45,98.455,227200000.0
2008-02-18 08:42:00,98.455,98.465,98.455,98.465,170100000.0
2008-02-18 08:43:00,98.465,98.48,98.465,98.475,224600000.0
2008-02-18 08:44:00,98.475,98.485,98.465,98.475,567200000.0
2008-02-18 08:45:00,98.475,98.485,98.475,98.485,705100000.0
2008-02-18 08:46:00,98.485,98.485,98.46,98.47,73900000.0
2008-02-18 08:47:00,98.47,98.475,98.465,98.47,85400000.0
2008-02-18 08:48:00,98.47,98.475,98.47,98.475,39600000.0
2008-02-18 08:49:00,98.475,98.475,98.47,98.47,76300000.0
2008-02-18 08:50:00,98.47,98.47,98.455,98.46,137600000.0
2008-02-18 08:51:00,98.46,98.465,98.455,98.455,182200000.0
2008-02-18 08:52:00,98.455,98.51,98.455,98.51,260800000.0
2008-02-18 08:53:00,98.51,98.54,98.51,98.52,143100000.0
2008-02-18 08:54:00,98.52,98.52,98.49,98.49,89900000.0
2008-02-18 08:55:00,98.49,98.49,98.46,98.47,259700000.0
2008-02-18 08:56:00,98.47,98.48,98.47,98.475,351800000.0
2008-02-18 08:57:00,98.475,98.51,98.475,98.5,121400000.0
2008-02-18 08:58:00,98.5,98.52,98.5,98.51,88500000.0
2008-02-18 08:59:00,98.51,98.52,98.495,98.5,68600000.0
2008-02-18 09:00:00,98.5,98.505,98.48,98.48,256700000.0
2008-02-18 09:01:00,98.48,98.485,98.445,98.445,370100000.0
2008-02-18 09:02:00,98.445,98.455,98.425,98.425,480900000.0
2008-02-18 09:03:00,98.425,98.455,98.42,98.43,399500000.0
2008-02-18 09:04:00,98.43,98.455,98.43,98.435,176100000.0
2008-02-18 09:05:00,98.435,98.435,98.415,98.435,544000000.0
2008-02-18 09:06:00,98.435,98.435,98.41,98.41,334800000.0
2008-02-18 09:07:00,98.41,98.43,98.41,98.42,355400000.0
2008-02-18 09:08:00,98.42,98.45,98.415,98.435,640700000.0
2008-02-18 09:09:00,98.435,98.45,98.43,98.435,502400000.0
2008-02-18 09:10:00,98.435,98.44,98.425,98.425,575300000.0
2008-02-18 09:11:00,98.425,98.43,98.415,98.425,548400000.0
2008-02-18 09:12:00,98.425,98.44,98.415,98.435,843800000.0
2008-02-18 09:13:00,98.435,98.435,98.425,98.43,244200000.0
2008-02-18 09:14:00,98.43,98.435,98.41,98.415,274600000.0
2008-02-18 09:15:00,98.415,98.455,98.4,98.435,485000000.0
2008-02-18 09:16:00,98.435,98.445,98.425,98.425,500600000.0
2008-02-18 09:17:00,98.425,98.43,98.42,98.43,369700000.0
2008-02-18 09:18:00,98.43,98.44,98.425,98.435,456000000.0
2008-02-18 09:19:00,98.435,98.46,98.435,98.46,614200000.0
2008-02-18 09:20:00,98.46,98.51,98.455,98.51,474400000.0
2008-02-18 09:21:00,98.51,98.51,98.495,98.495,859000000.0
2008-02-18 09:22:00,98.495,98.495,98.49,98.49,450300000.0
2008-02-18 09:23:00,98.49,98.51,98.49,98.495,955600000.0
2008-02-18 09:24:00,98.495,98.51,98.495,98.495,554900000.0
2008-02-18 09:25:00,98.495,98.52,98.495,98.495,709299999.0
2008-02-18 09:26:00,98.495,98.525,98.495,98.51,1295200000.0
2008-02-18 09:27:00,98.51,98.52,98.5,98.515,210700000.0
2008-02-18 09:28:00,98.515,98.525,98.515,98.52,182400000.0
2008-02-18 09:29:00,98.52,98.55,98.52,98.55,174100000.0
2008-02-18 09:30:00,98.545,98.545,98.52,98.54,124400000.0
2008-02-18 09:31:00,98.54,98.54,98.52,98.52,69100000.0
2008-02-18 09:32:00,98.52,98.53,98.495,98.52,271200000.0
2008-02-18 09:33:00,98.52,98.55,98.52,98.54,81200000.0
2008-02-18 09:34:00,98.535,98.57,98.525,98.54,177700000.0
2008-02-18 09:35:00,98.54,98.61,98.54,98.59,111300000.0
2008-02-18 09:36:00,98.59,98.6,98.575,98.6,105200000.0
2008-02-18 09:37:00,98.6,98.61,98.58,98.58,209700000.0
2008-02-18 09:38:00,98.58,98.59,98.57,98.58,87100000.0
2008-02-18 09:39:00,98.58,98.59,98.58,98.59,67700000.0
2008-02-18 09:40:00,98.59,98.59,98.565,98.58,285600000.0
2008-02-18 09:41:00,98.58,98.595,98.58,98.58,164000000.0
2008-02-18 09:42:00,98.58,98.61,98.58,98.6,74700000.0
2008-02-18 09:43:00,98.6,98.61,98.6,98.6,69000000.0
2008-02-18 09:44:00,98.6,98.6,98.58,98.58,64900000.0
2008-02-18 09:45:00,98.58,98.6,98.575,98.575,108700000.0
2008-02-18 09:46:00,98.575,98.59,98.57,98.58,114600000.0
2008-02-18 09:47:00,98.58,98.59,98.55,98.55,116400000.0
2008-02-18 09:48:00,98.55,98.56,98.53,98.54,111000000.0
2008-02-18 09:49:00,98.54,98.56,98.54,98.55,86300000.0
2008-02-18 09:50:00,98.55,98.56,98.55,98.55,88200000.0
2008-02-18 09:51:00,98.55,98.57,98.55,98.56,95200000.0
2008-02-18 09:52:00,98.56,98.58,98.56,98.57,78500000.0
2008-02-18 09:53:00,98.57,98.57,98.555,98.56,128200000.0
2008-02-18 09:54:00,98.56,98.58,98.53,98.53,202500000.0
2008-02-18 09:55:00,98.53,98.54,98.51,98.52,97800000.0
2008-02-18 09:56:00,98.52,98.53,98.52,98.53,88800000.0
2008-02-18 09:57:00,98.53,98.53,98.52,98.53,82800000.0
2008-02-18 09:58:00,98.53,98.565,98.52,98.56,101800000.0
2008-02-18 09:59:00,98.56,98.58,98.545,98.57,174100000.0
2008-02-18 10:00:00,98.57,98.62,98.555,98.58,139500000.0
2008-02-18 10:01:00,98.58,98.6,98.58,98.6,93700000.0
2008-02-18 10:02:00,98.6,98.61,98.57,98.57,175200000.0
2008-02-18 10:03:00,98.57,98.58,98.53,98.54,131400000.0
2008-02-18 10:04:00,98.54,98.54,98.52,98.53,148700000.0
2008-02-18 10:05:00,98.53,98.53,98.495,98.5,109300000.0
2008-02-18 10:06:00,98.5,98.535,98.49,98.53,312400000.0
2008-02-18 10:07:00,98.53,98.54,98.52,98.52,210400000.0
2008-02-18 10:08:00,98.52,98.54,98.51,98.53,83400000.0
2008-02-18 10:09:00,98.53,98.545,98.52,98.535,111300000.0
2008-02-18 10:10:00,98.535,98.54,98.525,98.525,99000000.0
2008-02-18 10:11:00,98.525,98.535,98.51,98.535,82800000.0
2008-02-18 10:12:00,98.535,98.535,98.52,98.52,51000000.0
2008-02-18 10:13:00,98.52,98.535,98.515,98.535,101800000.0
2008-02-18 10:14:00,98.54,98.545,98.51,98.53,90000000.0
2008-02-18 10:15:00,98.53,98.53,98.51,98.52,87800000.0
2008-02-18 10:16:00,98.52,98.525,98.51,98.51,80700000.0
2008-02-18 10:17:00,98.51,98.55,98.51,98.55,93400000.0
2008-02-18 10:18:00,98.55,98.55,98.52,98.52,77200000.0
2008-02-18 10:19:00,98.52,98.54,98.52,98.52,240500000.0
2008-02-18 10:20:00,98.52,98.54,98.52,98.52,84800000.0
2008-02-18 10:21:00,98.52,98.565,98.52,98.55,92300000.0
2008-02-18 10:22:00,98.55,98.55,98.51,98.53,155400000.0
2008-02-18 10:23:00,98.53,98.555,98.525,98.55,224000000.0
2008-02-18 10:24:00,98.55,98.56,98.535,98.535,442500000.0
2008-02-18 10:25:00,98.535,98.55,98.535,98.54,128700000.0
2008-02-18 10:26:00,98.54,98.55,98.53,98.54,145400000.0
2008-02-18 10:27:00,98.54,98.55,98.53,98.54,72000000.0
2008-02-18 10:28:00,98.54,98.54,98.52,98.53,92400000.0
2008-02-18 10:29:00,98.53,98.53,98.495,98.495,69700000.0
2008-02-18 10:30:00,98.5,98.5,98.47,98.5,312300000.0
2008-02-18 10:31:00,98.5,98.52,98.495,98.51,326300000.0
2008-02-18 10:32:00,98.51,98.53,98.5,98.53,181100000.0
2008-02-18 10:33:00,98.53,98.53,98.52,98.53,130700000.0
2008-02-18 10:34:00,98.53,98.53,98.505,98.505,468100000.0
2008-02-18 10:35:00,98.505,98.52,98.505,98.51,385600000.0
2008-02-18 10:36:00,98.51,98.51,98.5,98.5,94200000.0
2008-02-18 10:37:00,98.5,98.52,98.5,98.51,76800000.0
2008-02-18 10:38:00,98.51,98.545,98.51,98.545,668400000.0
2008-02-18 10:39:00,98.545,98.55,98.515,98.53,520300000.0
2008-02-18 10:40:00,98.53,98.565,98.52,98.56,996500000.0
2008-02-18 10:41:00,98.56,98.56,98.545,98.56,196100000.0
2008-02-18 10:42:00,98.56,98.57,98.55,98.55,166500000.0
2008-02-18 10:43:00,98.55,98.55,98.48,98.49,202600000.0
2008-02-18 10:44:00,98.49,98.51,98.49,98.51,150500000.0
2008-02-18 10:45:00,98.51,98.55,98.505,98.535,547200000.0
2008-02-18 10:46:00,98.535,98.55,98.53,98.53,308200000.0
2008-02-18 10:47:00,98.53,98.56,98.525,98.55,513000000.0
2008-02-18 10:48:00,98.55,98.56,98.535,98.54,411200000.0
2008-02-18 10:49:00,98.54,98.54,98.5,98.505,217000000.0
2008-02-18 10:50:00,98.505,98.51,98.47,98.475,317200000.0
2008-02-18 10:51:00,98.47,98.47,98.42,98.43,300800000.0
2008-02-18 10:52:00,98.43,98.44,98.42,98.42,650400000.0
2008-02-18 10:53:00,98.42,98.43,98.41,98.41,652600000.0
2008-02-18 10:54:00,98.41,98.455,98.395,98.45,408100000.0
2008-02-18 10:55:00,98.45,98.46,98.44,98.45,229100000.0
2008-02-18 10:56:00,98.45,98.52,98.45,98.49,274800000.0
2008-02-18 10:57:00,98.49,98.51,98.49,98.51,100500000.0
2008-02-18 10:58:00,98.51,98.52,98.5,98.52,115400000.0
2008-02-18 10:59:00,98.52,98.57,98.52,98.54,75500000.0
2008-02-18 11:00:00,98.54,98.54,98.505,98.53,108400000.0
2008-02-18 11:01:00,98.53,98.55,98.52,98.54,141000000.0
2008-02-18 11:02:00,98.54,98.54,98.53,98.54,39800000.0
2008-02-18 11:03:00,98.54,98.56,98.53,98.56,34100000.0
2008-02-18 11:04:00,98.56,98.56,98.53,98.55,83000000.0
2008-02-18 11:05:00,98.55,98.55,98.52,98.53,56200000.0
2008-02-18 11:06:00,98.53,98.53,98.53,98.53,12900000.0
2008-02-18 11:07:00,98.53,98.57,98.53,98.57,293900000.0
2008-02-18 11:08:00,98.57,98.59,98.55,98.59,141900000.0
2008-02-18 11:09:00,98.59,98.595,98.57,98.58,222700000.0
2008-02-18 11:10:00,98.58,98.58,98.56,98.57,49300000.0
2008-02-18 11:11:00,98.57,98.58,98.56,98.58,57100000.0
2008-02-18 11:12:00,98.58,98.6,98.57,98.6,94200000.0
2008-02-18 11:13:00,98.6,98.67,98.6,98.66,93800000.0
2008-02-18 11:14:00,98.66,98.66,98.615,98.625,340500000.0
2008-02-18 11:15:00,98.63,98.68,98.625,98.67,488700000.0
2008-02-18 11:16:00,98.67,98.69,98.65,98.665,215500000.0
2008-02-18 11:17:00,98.665,98.68,98.65,98.655,365100000.0
2008-02-18 11:18:00,98.655,98.655,98.62,98.635,271100000.0
2008-02-18 11:19:00,98.635,98.635,98.615,98.625,300900000.0
2008-02-18 11:20:00,98.625,98.64,98.615,98.63,113600000.0
2008-02-18 11:21:00,98.63,98.65,98.63,98.635,397600000.0
2008-02-18 11:22:00,98.635,98.67,98.635,98.67,344000000.0
2008-02-18 11:23:00,98.67,98.695,98.67,98.695,468400000.0
2008-02-18 11:24:00,98.69,98.72,98.68,98.69,108000000.0
2008-02-18 11:25:00,98.69,98.71,98.69,98.705,220100000.0
2008-02-18 11:26:00,98.71,98.71,98.675,98.7,257000000.0
2008-02-18 11:27:00,98.7,98.71,98.69,98.71,159400000.0
2008-02-18 11:28:00,98.71,98.72,98.7,98.72,210900000.0
2008-02-18 11:29:00,98.72,98.72,98.7,98.71,72200000.0
2008-02-18 11:30:00,98.71,98.74,98.695,98.71,80000000.0
2008-02-18 11:31:00,98.71,98.72,98.68,98.68,89900000.0
2008-02-18 11:32:00,98.68,98.7,98.67,98.7,89000000.0
2008-02-18 11:33:00,98.7,98.71,98.7,98.71,233400000.0
2008-02-18 11:34:00,98.71,98.71,98.67,98.675,303900000.0
2008-02-18 11:35:00,98.675,98.68,98.66,98.68,162800000.0
2008-02-18 11:36:00,98.68,98.71,98.67,98.7,255500000.0
2008-02-18 11:37:00,98.7,98.71,98.69,98.705,151500000.0
2008-02-18 11:38:00,98.705,98.74,98.705,98.73,66800000.0
2008-02-18 11:39:00,98.73,98.73,98.705,98.705,111800000.0
2008-02-18 11:40:00,98.705,98.72,98.69,98.71,115300000.0
2008-02-18 11:41:00,98.71,98.71,98.69,98.69,121700000.0
2008-02-18 11:42:00,98.69,98.7,98.68,98.68,94700000.0
2008-02-18 11:43:00,98.68,98.68,98.66,98.66,151100000.0
2008-02-18 11:44:00,98.66,98.68,98.66,98.68,25800000.0
2008-02-18 11:45:00,98.68,98.68,98.65,98.65,187600000.0
2008-02-18 11:46:00,98.65,98.685,98.65,98.67,197600000.0
2008-02-18 11:47:00,98.67,98.68,98.66,98.67,133600000.0
2008-02-18 11:48:00,98.67,98.675,98.65,98.655,300700000.0
2008-02-18 11:49:00,98.655,98.655,98.635,98.645,137100000.0
2008-02-18 11:50:00,98.645,98.65,98.63,98.635,269300000.0
2008-02-18 11:51:00,98.635,98.635,98.62,98.62,155600000.0
2008-02-18 11:52:00,98.62,98.62,98.6,98.61,188500000.0
2008-02-18 11:53:00,98.61,98.62,98.59,98.6,130800000.0
2008-02-18 11:54:00,98.6,98.6,98.575,98.58,259500000.0
2008-02-18 11:55:00,98.58,98.61,98.58,98.59,153000000.0
2008-02-18 11:56:00,98.59,98.59,98.57,98.59,78600000.0
2008-02-18 11:57:00,98.59,98.59,98.56,98.58,192600000.0
2008-02-18 11:58:00,98.58,98.595,98.58,98.58,122600000.0
2008-02-18 11:59:00,98.6,98.6,98.53,98.53,151400000.0
2008-02-18 12:00:00,98.53,98.55,98.52,98.525,141300000.0
2008-02-18 12:01:00,98.525,98.525,98.51,98.525,98500000.0
2008-02-18 12:02:00,98.53,98.545,98.53,98.53,99000000.0
2008-02-18 12:03:00,98.53,98.58,98.53,98.575,347200000.0
2008-02-18 12:04:00,98.575,98.59,98.57,98.575,304900000.0
2008-02-18 12:05:00,98.575,98.58,98.56,98.57,275700000.0
2008-02-18 12:06:00,98.57,98.585,98.57,98.585,139100000.0
2008-02-18 12:07:00,98.585,98.585,98.58,98.58,65900000.0
2008-02-18 12:08:00,98.58,98.58,98.55,98.57,87000000.0
2008-02-18 12:09:00,98.57,98.57,98.56,98.56,19000000.0
2008-02-18 12:10:00,98.56,98.56,98.545,98.56,85200000.0
2008-02-18 12:11:00,98.56,98.57,98.555,98.57,66700000.0
2008-02-18 12:12:00,98.57,98.59,98.57,98.58,134500000.0
2008-02-18 12:13:00,98.58,98.58,98.55,98.55,75400000.0
2008-02-18 12:14:00,98.55,98.55,98.54,98.545,126100000.0
2008-02-18 12:15:00,98.545,98.575,98.545,98.565,378500000.0
2008-02-18 12:16:00,98.565,98.58,98.56,98.56,97300000.0
2008-02-18 12:17:00,98.56,98.57,98.56,98.57,124600000.0
2008-02-18 12:18:00,98.57,98.585,98.56,98.575,326900000.0
2008-02-18 12:19:00,98.575,98.595,98.565,98.58,257900000.0
2008-02-18 12:20:00,98.58,98.595,98.58,98.595,118000000.0
2008-02-18 12:21:00,98.59,98.595,98.585,98.585,68900000.0
2008-02-18 12:22:00,98.585,98.61,98.585,98.59,289500000.0
2008-02-18 12:23:00,98.59,98.61,98.585,98.6,65200000.0
2008-02-18 12:24:00,98.6,98.6,98.58,98.59,83600000.0
2008-02-18 12:25:00,98.59,98.59,98.58,98.58,117200000.0
2008-02-18 12:26:00,98.58,98.585,98.58,98.58,79300000.0
2008-02-18 12:27:00,98.58,98.58,98.57,98.57,6900000.0
2008-02-18 12:28:00,98.57,98.57,98.56,98.565,106100000.0
2008-02-18 12:29:00,98.565,98.58,98.56,98.58,103100000.0
2008-02-18 12:30:00,98.58,98.58,98.58,98.58,9600000.0
2008-02-18 12:31:00,98.58,98.59,98.56,98.57,91900000.0
2008-02-18 12:32:00,98.57,98.58,98.56,98.57,62400000.0
2008-02-18 12:33:00,98.57,98.575,98.57,98.57,24700000.0
2008-02-18 12:34:00,98.57,98.57,98.57,98.57,8700000.0
2008-02-18 12:35:00,98.57,98.585,98.565,98.575,99600000.0
2008-02-18 12:36:00,98.575,98.575,98.565,98.565,79100000.0
2008-02-18 12:37:00,98.57,98.57,98.525,98.535,118100000.0
2008-02-18 12:38:00,98.535,98.54,98.505,98.52,112900000.0
2008-02-18 12:39:00,98.52,98.56,98.52,98.56,257300000.0
2008-02-18 12:40:00,98.56,98.56,98.54,98.54,128500000.0
2008-02-18 12:41:00,98.54,98.55,98.505,98.51,432800000.0
2008-02-18 12:42:00,98.51,98.54,98.51,98.52,193900000.0
2008-02-18 12:43:00,98.525,98.53,98.5,98.5,236700000.0
2008-02-18 12:44:00,98.505,98.51,98.5,98.505,301500000.0
2008-02-18 12:45:00,98.5,98.54,98.5,98.515,205500000.0
2008-02-18 12:46:00,98.515,98.525,98.51,98.51,90200000.0
2008-02-18 12:47:00,98.51,98.545,98.51,98.525,91200000.0
2008-02-18 12:48:00,98.53,98.55,98.515,98.53,58200000.0
2008-02-18 12:49:00,98.53,98.53,98.5,98.51,311800000.0
2008-02-18 12:50:00,98.505,98.52,98.505,98.515,56800000.0
2008-02-18 12:51:00,98.515,98.54,98.495,98.535,81700000.0
2008-02-18 12:52:00,98.535,98.54,98.52,98.52,130100000.0
2008-02-18 12:53:00,98.53,98.535,98.515,98.525,202300000.0
2008-02-18 12:54:00,98.525,98.545,98.51,98.535,100600000.0
2008-02-18 12:55:00,98.535,98.545,98.505,98.515,284600000.0
2008-02-18 12:56:00,98.515,98.535,98.51,98.51,122900000.0
2008-02-18 12:57:00,98.51,98.52,98.5,98.5,15300000.0
2008-02-18 12:58:00,98.5,98.52,98.5,98.51,93400000.0
2008-02-18 12:59:00,98.51,98.52,98.49,98.49,154100000.0
2008-02-18 13:00:00,98.49,98.5,98.465,98.47,199700000.0
2008-02-18 13:01:00,98.47,98.52,98.47,98.505,93100000.0
2008-02-18 13:02:00,98.505,98.505,98.485,98.49,155800000.0
2008-02-18 13:03:00,98.49,98.52,98.49,98.52,167000000.0
2008-02-18 13:04:00,98.52,98.535,98.5,98.52,141400000.0
2008-02-18 13:05:00,98.52,98.52,98.5,98.515,82800000.0
2008-02-18 13:06:00,98.515,98.525,98.495,98.52,182600000.0
2008-02-18 13:07:00,98.52,98.52,98.49,98.5,143800000.0
2008-02-18 13:08:00,98.5,98.51,98.5,98.51,12400000.0
2008-02-18 13:09:00,98.51,98.56,98.51,98.555,131800000.0
2008-02-18 13:10:00,98.555,98.57,98.55,98.56,45200000.0
2008-02-18 13:11:00,98.56,98.565,98.54,98.545,81400000.0
2008-02-18 13:12:00,98.545,98.56,98.53,98.56,163800000.0
2008-02-18 13:13:00,98.56,98.56,98.54,98.55,43100000.0
2008-02-18 13:14:00,98.555,98.6,98.555,98.585,56400000.0
2008-02-18 13:15:00,98.585,98.595,98.58,98.58,36700000.0
2008-02-18 13:16:00,98.58,98.58,98.58,98.58,9900000.0
2008-02-18 13:17:00,98.585,98.59,98.585,98.59,2600000.0
2008-02-18 13:18:00,98.59,98.59,98.58,98.59,34900000.0
2008-02-18 13:19:00,98.595,98.62,98.585,98.61,151200000.0
2008-02-18 13:20:00,98.61,98.62,98.61,98.61,23600000.0
2008-02-18 13:21:00,98.61,98.63,98.61,98.63,13000000.0
2008-02-18 13:22:00,98.63,98.655,98.62,98.625,80600000.0
2008-02-18 13:23:00,98.625,98.625,98.61,98.625,79700000.0
2008-02-18 13:24:00,98.625,98.63,98.62,98.62,124800000.0
2008-02-18 13:25:00,98.62,98.635,98.61,98.61,75700000.0
2008-02-18 13:26:00,98.61,98.615,98.6,98.6,96900000.0
2008-02-18 13:27:00,98.6,98.6,98.585,98.595,26000000.0
2008-02-18 13:28:00,98.59,98.605,98.565,98.58,112900000.0
2008-02-18 13:29:00,98.58,98.585,98.555,98.565,108700000.0
2008-02-18 13:30:00,98.565,98.57,98.56,98.565,21400000.0
2008-02-18 13:31:00,98.565,98.565,98.565,98.565,7400000.0
2008-02-18 13:32:00,98.565,98.57,98.56,98.565,32600000.0
2008-02-18 13:33:00,98.565,98.57,98.56,98.57,19000000.0
2008-02-18 13:34:00,98.565,98.585,98.56,98.585,11400000.0
2008-02-18 13:35:00,98.585,98.595,98.585,98.59,20100000.0
2008-02-18 13:36:00,98.59,98.59,98.58,98.585,46800000.0
2008-02-18 13:37:00,98.585,98.585,98.58,98.585,15400000.0
2008-02-18 13:38:00,98.58,98.595,98.545,98.545,133400000.0
2008-02-18 13:39:00,98.545,98.565,98.545,98.56,86800000.0
2008-02-18 13:40:00,98.57,98.59,98.56,98.58,68200000.0
2008-02-18 13:41:00,98.58,98.58,98.56,98.57,79500000.0
2008-02-18 13:42:00,98.57,98.595,98.565,98.565,78900000.0
2008-02-18 13:43:00,98.56,98.58,98.54,98.56,281400000.0
2008-02-18 13:44:00,98.555,98.565,98.535,98.535,155000000.0
2008-02-18 13:45:00,98.535,98.565,98.53,98.53,139100000.0
2008-02-18 13:46:00,98.53,98.535,98.515,98.52,275900000.0
2008-02-18 13:47:00,98.52,98.545,98.52,98.54,49300000.0
2008-02-18 13:48:00,98.54,98.61,98.54,98.6,113500000.0
2008-02-18 13:49:00,98.605,98.61,98.58,98.585,49400000.0
2008-02-18 13:50:00,98.585,98.59,98.57,98.575,33800000.0
2008-02-18 13:51:00,98.575,98.585,98.56,98.58,17400000.0
2008-02-18 13:52:00,98.58,98.585,98.56,98.57,29100000.0
2008-02-18 13:53:00,98.57,98.595,98.57,98.58,50300000.0
2008-02-18 13:54:00,98.58,98.605,98.58,98.6,41300000.0
2008-02-18 13:55:00,98.6,98.6,98.59,98.59,22600000.0
2008-02-18 13:56:00,98.59,98.605,98.59,98.6,15300000.0
2008-02-18 13:57:00,98.6,98.605,98.59,98.59,28900000.0
2008-02-18 13:58:00,98.59,98.6,98.59,98.6,36900000.0
2008-02-18 13:59:00,98.6,98.6,98.57,98.57,54100000.0
2008-02-18 14:00:00,98.57,98.6,98.57,98.58,102300000.0
2008-02-18 14:01:00,98.58,98.59,98.56,98.56,158500000.0
2008-02-18 14:02:00,98.56,98.56,98.54,98.555,68600000.0
2008-02-18 14:03:00,98.555,98.56,98.545,98.555,255500000.0
2008-02-18 14:04:00,98.56,98.56,98.55,98.56,95100000.0
2008-02-18 14:05:00,98.555,98.555,98.535,98.54,58900000.0
2008-02-18 14:06:00,98.545,98.565,98.545,98.56,170700000.0
2008-02-18 14:07:00,98.56,98.565,98.54,98.54,23400000.0
2008-02-18 14:08:00,98.54,98.54,98.515,98.515,25700000.0
2008-02-18 14:09:00,98.515,98.53,98.515,98.53,10600000.0
2008-02-18 14:10:00,98.53,98.53,98.525,98.53,6600000.0
2008-02-18 14:11:00,98.525,98.54,98.52,98.52,31200000.0
2008-02-18 14:12:00,98.52,98.535,98.505,98.53,62000000.0
2008-02-18 14:13:00,98.53,98.585,98.53,98.565,96600000.0
2008-02-18 14:14:00,98.565,98.575,98.56,98.57,80400000.0
2008-02-18 14:15:00,98.57,98.58,98.57,98.575,19700000.0
2008-02-18 14:16:00,98.57,98.615,98.555,98.615,96700000.0
2008-02-18 14:17:00,98.615,98.625,98.595,98.615,115000000.0
2008-02-18 14:18:00,98.615,98.625,98.6,98.61,164300000.0
2008-02-18 14:19:00,98.61,98.635,98.61,98.635,94900000.0
2008-02-18 14:20:00,98.635,98.655,98.62,98.63,102300000.0
2008-02-18 14:21:00,98.63,98.655,98.625,98.65,137800000.0
2008-02-18 14:22:00,98.65,98.65,98.63,98.635,154400000.0
2008-02-18 14:23:00,98.635,98.635,98.61,98.62,93600000.0
2008-02-18 14:24:00,98.62,98.62,98.595,98.605,69300000.0
2008-02-18 14:25:00,98.605,98.605,98.6,98.6,24000000.0
2008-02-18 14:26:00,98.6,98.64,98.6,98.64,84300000.0
2008-02-18 14:27:00,98.64,98.65,98.62,98.65,41400000.0
2008-02-18 14:28:00,98.65,98.67,98.64,98.665,226600000.0
2008-02-18 14:29:00,98.67,98.705,98.67,98.7,225700000.0
2008-02-18 14:30:00,98.705,98.725,98.7,98.71,140600000.0
2008-02-18 14:31:00,98.71,98.71,98.69,98.7,64400000.0
2008-02-18 14:32:00,98.7,98.7,98.645,98.65,159100000.0
2008-02-18 14:33:00,98.65,98.66,98.65,98.66,157700000.0
2008-02-18 14:34:00,98.66,98.675,98.65,98.67,139300000.0
2008-02-18 14:35:00,98.675,98.68,98.66,98.66,18400000.0
2008-02-18 14:36:00,98.66,98.665,98.635,98.64,42900000.0
2008-02-18 14:37:00,98.64,98.69,98.64,98.69,51600000.0
2008-02-18 14:38:00,98.69,98.7,98.68,98.695,46600000.0
2008-02-18 14:39:00,98.69,98.715,98.675,98.685,211200000.0
2008-02-18 14:40:00,98.69,98.71,98.675,98.705,193700000.0
2008-02-18 14:41:00,98.705,98.71,98.685,98.685,76100000.0
2008-02-18 14:42:00,98.685,98.72,98.68,98.68,171000000.0
2008-02-18 14:43:00,98.68,98.705,98.68,98.695,37800000.0
2008-02-18 14:44:00,98.695,98.72,98.69,98.71,59500000.0
2008-02-18 14:45:00,98.71,98.74,98.71,98.73,63100000.0
2008-02-18 14:46:00,98.73,98.73,98.72,98.73,32500000.0
2008-02-18 14:47:00,98.73,98.73,98.705,98.71,60100000.0
2008-02-18 14:48:00,98.71,98.72,98.71,98.71,19400000.0
2008-02-18 14:49:00,98.71,98.72,98.695,98.715,58100000.0
2008-02-18 14:50:00,98.715,98.72,98.705,98.72,25500000.0
2008-02-18 14:51:00,98.715,98.75,98.715,98.75,37700000.0
2008-02-18 14:52:00,98.755,98.755,98.715,98.715,38400000.0
2008-02-18 14:53:00,98.715,98.73,98.71,98.72,113200000.0
2008-02-18 14:54:00,98.725,98.735,98.71,98.71,92200000.0
2008-02-18 14:55:00,98.71,98.73,98.71,98.73,89100000.0
2008-02-18 14:56:00,98.73,98.735,98.72,98.73,72100000.0
2008-02-18 14:57:00,98.73,98.73,98.71,98.71,86900000.0
2008-02-18 14:58:00,98.71,98.72,98.705,98.72,141500000.0
2008-02-18 14:59:00,98.72,98.73,98.695,98.72,191100000.0
2008-02-18 15:00:00,98.72,98.73,98.71,98.73,55800000.0
2008-02-18 15:01:00,98.73,98.73,98.69,98.69,113700000.0
2008-02-18 15:02:00,98.69,98.705,98.69,98.69,74700000.0
2008-02-18 15:03:00,98.69,98.71,98.69,98.7,113000000.0
2008-02-18 15:04:00,98.7,98.7,98.685,98.685,142300000.0
2008-02-18 15:05:00,98.685,98.695,98.68,98.68,90100000.0
2008-02-18 15:06:00,98.685,98.7,98.685,98.69,324400000.0
2008-02-18 15:07:00,98.69,98.71,98.69,98.71,98500000.0
2008-02-18 15:08:00,98.72,98.725,98.71,98.71,136900000.0
2008-02-18 15:09:00,98.71,98.72,98.71,98.72,70100000.0
2008-02-18 15:10:00,98.72,98.73,98.72,98.72,29700000.0
2008-02-18 15:11:00,98.725,98.73,98.71,98.71,126700000.0
2008-02-18 15:12:00,98.71,98.72,98.7,98.7,123700000.0
2008-02-18 15:13:00,98.7,98.73,98.7,98.71,57700000.0
2008-02-18 15:14:00,98.71,98.73,98.7,98.725,113800000.0
2008-02-18 15:15:00,98.725,98.725,98.7,98.71,298200000.0
2008-02-18 15:16:00,98.715,98.73,98.695,98.7,173000000.0
2008-02-18 15:17:00,98.7,98.71,98.69,98.695,189900000.0
2008-02-18 15:18:00,98.695,98.7,98.69,98.69,53300000.0
2008-02-18 15:19:00,98.69,98.69,98.675,98.69,144600000.0
2008-02-18 15:20:00,98.69,98.715,98.69,98.715,69100000.0
2008-02-18 15:21:00,98.715,98.715,98.68,98.695,186600000.0
2008-02-18 15:22:00,98.7,98.7,98.675,98.685,131100000.0
2008-02-18 15:23:00,98.685,98.695,98.685,98.69,151200000.0
2008-02-18 15:24:00,98.69,98.69,98.645,98.645,122200000.0
2008-02-18 15:25:00,98.645,98.66,98.635,98.65,57800000.0
2008-02-18 15:26:00,98.65,98.66,98.63,98.66,155900000.0
2008-02-18 15:27:00,98.66,98.66,98.595,98.605,96500000.0
2008-02-18 15:28:00,98.605,98.61,98.595,98.595,65700000.0
2008-02-18 15:29:00,98.595,98.615,98.595,98.61,35200000.0
2008-02-18 15:30:00,98.61,98.64,98.61,98.61,138900000.0
2008-02-18 15:31:00,98.61,98.61,98.57,98.57,206500000.0
2008-02-18 15:32:00,98.57,98.59,98.56,98.59,137100000.0
2008-02-18 15:33:00,98.59,98.645,98.59,98.64,88500000.0
2008-02-18 15:34:00,98.64,98.64,98.59,98.6,129100000.0
2008-02-18 15:35:00,98.6,98.6,98.57,98.575,128400000.0
2008-02-18 15:36:00,98.575,98.585,98.575,98.575,94800000.0
2008-02-18 15:37:00,98.575,98.6,98.575,98.58,88600000.0
2008-02-18 15:38:00,98.58,98.585,98.56,98.57,107400000.0
2008-02-18 15:39:00,98.57,98.57,98.54,98.545,108200000.0
2008-02-18 15:40:00,98.55,98.58,98.545,98.57,57000000.0
2008-02-18 15:41:00,98.57,98.575,98.545,98.545,84200000.0
2008-02-18 15:42:00,98.555,98.555,98.525,98.55,118600000.0
2008-02-18 15:43:00,98.55,98.59,98.55,98.585,103600000.0
2008-02-18 15:44:00,98.585,98.635,98.585,98.63,127500000.0
2008-02-18 15:45:00,98.63,98.64,98.605,98.62,179300000.0
2008-02-18 15:46:00,98.625,98.645,98.62,98.63,189900000.0
2008-02-18 15:47:00,98.63,98.64,98.61,98.635,91900000.0
2008-02-18 15:48:00,98.635,98.635,98.615,98.625,107200000.0
2008-02-18 15:49:00,98.63,98.635,98.615,98.62,36900000.0
2008-02-18 15:50:00,98.62,98.63,98.61,98.61,145000000.0
2008-02-18 15:51:00,98.61,98.62,98.6,98.62,115500000.0
2008-02-18 15:52:00,98.62,98.62,98.61,98.615,71100000.0
2008-02-18 15:53:00,98.615,98.65,98.605,98.62,210400000.0
2008-02-18 15:54:00,98.62,98.655,98.61,98.65,156500000.0
2008-02-18 15:55:00,98.65,98.65,98.615,98.625,158000000.0
2008-02-18 15:56:00,98.625,98.63,98.62,98.62,83800000.0
2008-02-18 15:57:00,98.62,98.64,98.62,98.625,114700000.0
2008-02-18 15:58:00,98.625,98.63,98.62,98.62,130900000.0
2008-02-18 15:59:00,98.62,98.635,98.605,98.605,292100000.0
2008-02-18 16:00:00,98.61,98.63,98.6,98.625,113900000.0
2008-02-18 16:01:00,98.625,98.635,98.615,98.615,151700000.0
2008-02-18 16:02:00,98.615,98.63,98.615,98.625,92200000.0
2008-02-18 16:03:00,98.63,98.63,98.625,98.63,52000000.0
2008-02-18 16:04:00,98.63,98.635,98.62,98.635,31500000.0
2008-02-18 16:05:00,98.635,98.655,98.63,98.65,35500000.0
2008-02-18 16:06:00,98.65,98.65,98.63,98.63,53100000.0
2008-02-18 16:07:00,98.63,98.63,98.62,98.62,43000000.0
2008-02-18 16:08:00,98.62,98.62,98.59,98.595,33100000.0
2008-02-18 16:09:00,98.595,98.61,98.59,98.605,61900000.0
2008-02-18 16:10:00,98.605,98.605,98.58,98.585,57700000.0
2008-02-18 16:11:00,98.585,98.59,98.57,98.57,156200000.0
2008-02-18 16:12:00,98.57,98.57,98.57,98.57,46600000.0
2008-02-18 16:13:00,98.57,98.59,98.565,98.59,255800000.0
2008-02-18 16:14:00,98.59,98.6,98.59,98.6,61500000.0
2008-02-18 16:15:00,98.6,98.62,98.6,98.62,64800000.0
2008-02-18 16:16:00,98.62,98.62,98.62,98.62,13900000.0
2008-02-18 16:17:00,98.62,98.63,98.62,98.63,38100000.0
2008-02-18 16:18:00,98.63,98.64,98.625,98.64,134700000.0
2008-02-18 16:19:00,98.64,98.65,98.63,98.64,175600000.0
2008-02-18 16:20:00,98.64,98.66,98.635,98.66,147200000.0
2008-02-18 16:21:00,98.66,98.67,98.65,98.655,99500000.0
2008-02-18 16:22:00,98.655,98.665,98.645,98.65,123400000.0
2008-02-18 16:23:00,98.65,98.655,98.64,98.645,111500000.0
2008-02-18 16:24:00,98.645,98.65,98.63,98.63,290300000.0
2008-02-18 16:25:00,98.635,98.655,98.63,98.645,185600000.0
2008-02-18 16:26:00,98.645,98.65,98.625,98.64,266300000.0
2008-02-18 16:27:00,98.645,98.67,98.635,98.64,177500000.0
2008-02-18 16:28:00,98.64,98.655,98.64,98.65,94400000.0
2008-02-18 16:29:00,98.65,98.675,98.65,98.655,173400000.0
2008-02-18 16:30:00,98.66,98.675,98.655,98.67,170000000.0
2008-02-18 16:31:00,98.67,98.67,98.655,98.66,97700000.0
2008-02-18 16:32:00,98.66,98.66,98.64,98.64,56900000.0
2008-02-18 16:33:00,98.64,98.65,98.61,98.64,93300000.0
2008-02-18 16:34:00,98.64,98.65,98.64,98.65,10900000.0
2008-02-18 16:35:00,98.65,98.66,98.65,98.66,13100000.0
2008-02-18 16:36:00,98.66,98.66,98.66,98.66,3600000.0
2008-02-18 16:37:00,98.66,98.66,98.66,98.66,3000000.0
2008-02-18 16:38:00,98.66,98.67,98.66,98.66,37900000.0
2008-02-18 16:39:00,98.66,98.67,98.66,98.67,27600000.0
2008-02-18 16:40:00,98.67,98.69,98.67,98.69,68800000.0
2008-02-18 16:41:00,98.69,98.7,98.69,98.7,99400000.0
2008-02-18 16:42:00,98.7,98.7,98.69,98.7,49300000.0
2008-02-18 16:43:00,98.7,98.71,98.7,98.71,123600000.0
2008-02-18 16:44:00,98.71,98.72,98.71,98.72,232200000.0
2008-02-18 16:45:00,98.72,98.72,98.69,98.7,59800000.0
2008-02-18 16:46:00,98.7,98.7,98.69,98.69,19700000.0
2008-02-18 16:47:00,98.695,98.695,98.68,98.69,219400000.0
2008-02-18 16:48:00,98.69,98.71,98.69,98.7,112000000.0
2008-02-18 16:49:00,98.7,98.72,98.7,98.71,172300000.0
2008-02-18 16:50:00,98.71,98.71,98.68,98.68,181200000.0
2008-02-18 16:51:00,98.68,98.68,98.65,98.655,219900000.0
2008-02-18 16:52:00,98.66,98.705,98.655,98.7,157100000.0
2008-02-18 16:53:00,98.7,98.7,98.68,98.68,124300000.0
2008-02-18 16:54:00,98.68,98.685,98.68,98.685,70700000.0
2008-02-18 16:55:00,98.68,98.71,98.67,98.71,103500000.0
2008-02-18 16:56:00,98.71,98.73,98.71,98.71,57300000.0
2008-02-18 16:57:00,98.71,98.715,98.69,98.69,85400000.0
2008-02-18 16:58:00,98.69,98.73,98.69,98.73,114600000.0
2008-02-18 16:59:00,98.73,98.75,98.72,98.74,150900000.0
2008-02-18 17:00:00,98.74,98.76,98.72,98.75,387400000.0
2008-02-18 17:01:00,98.75,98.78,98.75,98.765,223300000.0
2008-02-18 17:02:00,98.765,98.77,98.72,98.735,281300000.0
2008-02-18 17:03:00,98.735,98.76,98.72,98.75,216300000.0
2008-02-18 17:04:00,98.75,98.79,98.74,98.745,340200000.0
2008-02-18 17:05:00,98.745,98.76,98.735,98.76,215800000.0
2008-02-18 17:06:00,98.76,98.8,98.75,98.76,169800000.0
2008-02-18 17:07:00,98.76,98.76,98.74,98.75,275300000.0
2008-02-18 17:08:00,98.75,98.765,98.72,98.73,345200000.0
2008-02-18 17:09:00,98.73,98.77,98.73,98.755,376900000.0
2008-02-18 17:10:00,98.755,98.77,98.705,98.71,382700000.0
2008-02-18 17:11:00,98.71,98.715,98.695,98.71,121800000.0
2008-02-18 17:12:00,98.71,98.71,98.675,98.675,407300000.0
2008-02-18 17:13:00,98.675,98.68,98.665,98.67,299400000.0
2008-02-18 17:14:00,98.67,98.69,98.665,98.67,313300000.0
2008-02-18 17:15:00,98.675,98.685,98.67,98.68,167100000.0
2008-02-18 17:16:00,98.68,98.705,98.68,98.7,433900000.0
2008-02-18 17:17:00,98.705,98.71,98.695,98.71,130500000.0
2008-02-18 17:18:00,98.71,98.71,98.69,98.705,92100000.0
2008-02-18 17:19:00,98.695,98.715,98.675,98.69,368700000.0
2008-02-18 17:20:00,98.69,98.695,98.675,98.68,209300000.0
2008-02-18 17:21:00,98.68,98.72,98.675,98.715,174000000.0
2008-02-18 17:22:00,98.715,98.715,98.68,98.685,221500000.0
2008-02-18 17:23:00,98.685,98.695,98.67,98.67,282100000.0
2008-02-18 17:24:00,98.67,98.71,98.67,98.695,288800000.0
2008-02-18 17:25:00,98.695,98.7,98.685,98.695,513500000.0
2008-02-18 17:26:00,98.695,98.745,98.695,98.715,635700000.0
2008-02-18 17:27:00,98.715,98.735,98.715,98.725,438200000.0
2008-02-18 17:28:00,98.725,98.76,98.725,98.76,445200000.0
2008-02-18 17:29:00,98.76,98.78,98.735,98.735,448300000.0
2008-02-18 17:30:00,98.735,98.765,98.735,98.75,143700000.0
2008-02-18 17:31:00,98.75,98.755,98.75,98.755,60400000.0
2008-02-18 17:32:00,98.755,98.755,98.75,98.75,77300000.0
2008-02-18 17:33:00,98.75,98.755,98.735,98.75,175400000.0
2008-02-18 17:34:00,98.75,98.79,98.745,98.775,396900000.0
2008-02-18 17:35:00,98.775,98.79,98.77,98.78,311300000.0
2008-02-18 17:36:00,98.78,98.805,98.78,98.795,462300000.0
2008-02-18 17:37:00,98.795,98.805,98.78,98.79,175200000.0
2008-02-18 17:38:00,98.79,98.79,98.77,98.78,141900000.0
2008-02-18 17:39:00,98.78,98.785,98.755,98.765,367300000.0
2008-02-18 17:40:00,98.765,98.77,98.745,98.755,276400000.0
2008-02-18 17:41:00,98.755,98.76,98.745,98.75,161500000.0
2008-02-18 17:42:00,98.75,98.76,98.74,98.74,159500000.0
2008-02-18 17:43:00,98.74,98.74,98.715,98.73,307600000.0
2008-02-18 17:44:00,98.73,98.73,98.73,98.73,76100000.0
2008-02-18 17:45:00,98.73,98.745,98.73,98.74,203200000.0
2008-02-18 17:46:00,98.74,98.75,98.715,98.725,291800000.0
2008-02-18 17:47:00,98.73,98.735,98.725,98.73,257400000.0
2008-02-18 17:48:00,98.73,98.74,98.72,98.73,262500000.0
2008-02-18 17:49:00,98.73,98.735,98.73,98.73,47000000.0
2008-02-18 17:50:00,98.73,98.74,98.72,98.72,182500000.0
2008-02-18 17:51:00,98.72,98.725,98.72,98.725,116200000.0
2008-02-18 17:52:00,98.725,98.73,98.72,98.725,148300000.0
2008-02-18 17:53:00,98.725,98.745,98.725,98.735,311000000.0
2008-02-18 17:54:00,98.73,98.74,98.73,98.74,199300000.0
2008-02-18 17:55:00,98.74,98.745,98.73,98.73,67800000.0
2008-02-18 17:56:00,98.73,98.74,98.72,98.72,141200000.0
2008-02-18 17:57:00,98.72,98.74,98.72,98.74,28800000.0
2008-02-18 17:58:00,98.74,98.81,98.74,98.8,52700000.0
2008-02-18 17:59:00,98.8,98.805,98.73,98.74,450700000.0
2008-02-18 18:00:00,98.74,98.75,98.66,98.72,212000000.0
2008-02-18 18:01:00,98.72,98.72,98.695,98.705,261000000.0
2008-02-18 18:02:00,98.705,98.72,98.69,98.695,162400000.0
2008-02-18 18:03:00,98.695,98.72,98.69,98.71,170900000.0
2008-02-18 18:04:00,98.71,98.71,98.68,98.685,71900000.0
2008-02-18 18:05:00,98.685,98.715,98.68,98.705,213000000.0
2008-02-18 18:06:00,98.705,98.705,98.675,98.695,299700000.0
2008-02-18 18:07:00,98.695,98.7,98.69,98.7,188400000.0
2008-02-18 18:08:00,98.7,98.7,98.675,98.675,229500000.0
2008-02-18 18:09:00,98.675,98.685,98.67,98.68,201200000.0
2008-02-18 18:10:00,98.68,98.73,98.68,98.73,118700000.0
2008-02-18 18:11:00,98.73,98.73,98.7,98.7,385700000.0
2008-02-18 18:12:00,98.705,98.725,98.7,98.72,303300000.0
2008-02-18 18:13:00,98.72,98.73,98.715,98.72,180600000.0
2008-02-18 18:14:00,98.72,98.735,98.72,98.735,95400000.0
2008-02-18 18:15:00,98.735,98.74,98.72,98.725,242300000.0
2008-02-18 18:16:00,98.725,98.725,98.705,98.71,236200000.0
2008-02-18 18:17:00,98.71,98.72,98.7,98.705,223100000.0
2008-02-18 18:18:00,98.705,98.71,98.69,98.69,119500000.0
2008-02-18 18:19:00,98.69,98.7,98.68,98.7,141500000.0
2008-02-18 18:20:00,98.7,98.705,98.68,98.685,360000000.0
2008-02-18 18:21:00,98.685,98.685,98.67,98.67,288900000.0
2008-02-18 18:22:00,98.67,98.675,98.655,98.655,61800000.0
2008-02-18 18:23:00,98.655,98.655,98.64,98.645,253600000.0
2008-02-18 18:24:00,98.645,98.655,98.64,98.655,133800000.0
2008-02-18 18:25:00,98.655,98.66,98.645,98.655,300700000.0
2008-02-18 18:26:00,98.655,98.675,98.64,98.67,256300000.0
2008-02-18 18:27:00,98.67,98.68,98.655,98.665,211400000.0
2008-02-18 18:28:00,98.665,98.665,98.655,98.655,156000000.0
2008-02-18 18:29:00,98.655,98.665,98.625,98.65,297900000.0
2008-02-18 18:30:00,98.65,98.65,98.52,98.545,530600000.0
2008-02-18 18:31:00,98.545,98.655,98.545,98.61,559100000.0
2008-02-18 18:32:00,98.61,98.65,98.575,98.65,406400000.0
2008-02-18 18:33:00,98.65,98.69,98.65,98.66,111200000.0
2008-02-18 18:34:00,98.67,98.67,98.595,98.595,184900000.0
2008-02-18 18:35:00,98.595,98.675,98.59,98.64,165400000.0
2008-02-18 18:36:00,98.64,98.685,98.63,98.685,81800000.0
2008-02-18 18:37:00,98.685,98.7,98.66,98.69,209000000.0
2008-02-18 18:38:00,98.705,98.705,98.67,98.67,101900000.0
2008-02-18 18:39:00,98.67,98.67,98.67,98.67,9600000.0
2008-02-18 18:40:00,98.67,98.68,98.66,98.67,77500000.0
2008-02-18 18:41:00,98.67,98.67,98.645,98.66,288800000.0
2008-02-18 18:42:00,98.66,98.715,98.66,98.715,232100000.0
2008-02-18 18:43:00,98.72,98.72,98.71,98.72,120300000.0
2008-02-18 18:44:00,98.72,98.72,98.71,98.71,126200000.0
2008-02-18 18:45:00,98.71,98.72,98.7,98.705,267800000.0
2008-02-18 18:46:00,98.705,98.71,98.69,98.69,76300000.0
2008-02-18 18:47:00,98.69,98.7,98.69,98.7,134100000.0
2008-02-18 18:48:00,98.7,98.7,98.685,98.685,41100000.0
2008-02-18 18:49:00,98.685,98.695,98.67,98.68,215000000.0
2008-02-18 18:50:00,98.68,98.71,98.665,98.71,136800000.0
2008-02-18 18:51:00,98.7,98.73,98.7,98.73,86000000.0
2008-02-18 18:52:00,98.73,98.73,98.715,98.72,86700000.0
2008-02-18 18:53:00,98.725,98.76,98.725,98.76,267900000.0
2008-02-18 18:54:00,98.76,98.77,98.735,98.74,203100000.0
2008-02-18 18:55:00,98.74,98.74,98.715,98.73,133400000.0
2008-02-18 18:56:00,98.73,98.775,98.73,98.77,33000000.0
2008-02-18 18:57:00,98.77,98.775,98.76,98.76,10400000.0
2008-02-18 18:58:00,98.76,98.78,98.76,98.77,25400000.0
2008-02-18 18:59:00,98.77,98.805,98.755,98.755,231100000.0
2008-02-18 19:00:00,98.755,98.79,98.755,98.79,22200000.0
2008-02-18 19:01:00,98.79,98.79,98.79,98.79,3900000.0
2008-02-18 19:02:00,98.79,98.8,98.77,98.77,11100000.0
2008-02-18 19:03:00,98.77,98.78,98.765,98.78,115000000.0
2008-02-18 19:04:00,98.78,98.785,98.775,98.775,43400000.0
2008-02-18 19:05:00,98.775,98.78,98.77,98.78,62000000.0
2008-02-18 19:06:00,98.78,98.78,98.77,98.77,18800000.0
2008-02-18 19:07:00,98.77,98.78,98.77,98.78,5100000.0
2008-02-18 19:08:00,98.78,98.78,98.78,98.78,3600000.0
2008-02-18 19:09:00,98.78,98.79,98.78,98.79,15800000.0
2008-02-18 19:10:00,98.79,98.79,98.77,98.78,39600000.0
2008-02-18 19:11:00,98.78,98.78,98.77,98.77,35000000.0
2008-02-18 19:12:00,98.78,98.79,98.75,98.765,74300000.0
2008-02-18 19:13:00,98.765,98.77,98.75,98.76,40900000.0
2008-02-18 19:14:00,98.765,98.77,98.735,98.735,50500000.0
2008-02-18 19:15:00,98.735,98.74,98.73,98.73,37200000.0
2008-02-18 19:16:00,98.73,98.745,98.725,98.745,129800000.0
2008-02-18 19:17:00,98.745,98.745,98.745,98.745,27800000.0
2008-02-18 19:18:00,98.745,98.745,98.73,98.735,33500000.0
2008-02-18 19:19:00,98.735,98.77,98.735,98.77,30000000.0
2008-02-18 19:20:00,98.77,98.77,98.77,98.77,7800000.0
2008-02-18 19:21:00,98.77,98.77,98.74,98.74,12500000.0
2008-02-18 19:22:00,98.74,98.77,98.74,98.74,13400000.0
2008-02-18 19:23:00,98.74,98.74,98.74,98.74,2400000.0
2008-02-18 19:24:00,98.74,98.75,98.74,98.75,5700000.0
2008-02-18 19:25:00,98.75,98.75,98.725,98.735,59500000.0
2008-02-18 19:26:00,98.735,98.75,98.725,98.745,265600000.0
2008-02-18 19:27:00,98.735,98.745,98.735,98.745,191100000.0
2008-02-18 19:28:00,98.745,98.76,98.745,98.76,11800000.0
2008-02-18 19:29:00,98.76,98.76,98.74,98.74,7900000.0
2008-02-18 19:30:00,98.74,98.76,98.74,98.76,27600000.0
2008-02-18 19:31:00,98.76,98.76,98.76,98.76,2400000.0
2008-02-18 19:32:00,98.76,98.77,98.76,98.77,2700000.0
2008-02-18 19:33:00,98.77,98.79,98.77,98.79,37500000.0
2008-02-18 19:34:00,98.79,98.79,98.785,98.79,23400000.0
2008-02-18 19:35:00,98.79,98.79,98.79,98.79,1200000.0
2008-02-18 19:36:00,98.79,98.795,98.79,98.79,15900000.0
2008-02-18 19:37:00,98.79,98.8,98.79,98.8,15600000.0
2008-02-18 19:38:00,98.8,98.81,98.8,98.81,6300000.0
2008-02-18 19:39:00,98.8,98.8,98.785,98.785,23100000.0
2008-02-18 19:40:00,98.785,98.785,98.775,98.785,80800000.0
2008-02-18 19:41:00,98.785,98.785,98.775,98.78,47500000.0
2008-02-18 19:42:00,98.775,98.775,98.745,98.755,74800000.0
2008-02-18 19:43:00,98.755,98.755,98.755,98.755,19200000.0
2008-02-18 19:44:00,98.755,98.79,98.755,98.79,227900000.0
2008-02-18 19:45:00,98.79,98.82,98.775,98.8,133200000.0
2008-02-18 19:46:00,98.8,98.84,98.8,98.81,91300000.0
2008-02-18 19:47:00,98.81,98.82,98.765,98.765,190400000.0
2008-02-18 19:48:00,98.765,98.78,98.76,98.76,125900000.0
2008-02-18 19:49:00,98.76,98.78,98.76,98.78,72800000.0
2008-02-18 19:50:00,98.78,98.8,98.78,98.78,17700000.0
2008-02-18 19:51:00,98.78,98.78,98.75,98.755,38800000.0
2008-02-18 19:52:00,98.75,98.77,98.75,98.755,33600000.0
2008-02-18 19:53:00,98.76,98.76,98.76,98.76,67000000.0
2008-02-18 19:54:00,98.76,98.76,98.76,98.76,2100000.0
2008-02-18 19:55:00,98.76,98.77,98.75,98.75,17100000.0
2008-02-18 19:56:00,98.75,98.76,98.75,98.76,21900000.0
2008-02-18 19:57:00,98.76,98.76,98.76,98.76,1500000.0
2008-02-18 19:58:00,98.76,98.76,98.745,98.745,32000000.0
2008-02-18 19:59:00,98.745,98.745,98.72,98.74,91800000.0
2008-02-18 20:00:00,98.74,98.75,98.72,98.735,41600000.0
2008-02-18 20:01:00,98.735,98.74,98.735,98.74,38800000.0
2008-02-18 20:02:00,98.74,98.74,98.72,98.72,43400000.0
2008-02-18 20:03:00,98.72,98.73,98.72,98.73,14800000.0
2008-02-18 20:04:00,98.73,98.73,98.72,98.72,19500000.0
2008-02-18 20:05:00,98.72,98.72,98.71,98.71,6600000.0
2008-02-18 20:06:00,98.71,98.72,98.71,98.72,32700000.0
2008-02-18 20:07:00,98.72,98.72,98.72,98.72,3000000.0
2008-02-18 20:08:00,98.705,98.71,98.705,98.705,174400000.0
2008-02-18 20:09:00,98.705,98.715,98.705,98.715,171400000.0
2008-02-18 20:10:00,98.715,98.725,98.705,98.715,156300000.0
2008-02-18 20:11:00,98.715,98.725,98.71,98.725,64300000.0
2008-02-18 20:12:00,98.725,98.75,98.725,98.75,23400000.0
2008-02-18 20:13:00,98.75,98.75,98.75,98.75,2400000.0
2008-02-18 20:14:00,98.75,98.77,98.75,98.76,9900000.0
2008-02-18 20:15:00,98.76,98.76,98.76,98.76,3900000.0
2008-02-18 20:16:00,98.76,98.77,98.75,98.755,66700000.0
2008-02-18 20:17:00,98.755,98.755,98.75,98.75,12500000.0
2008-02-18 20:18:00,98.75,98.75,98.75,98.75,3600000.0
2008-02-18 20:19:00,98.75,98.76,98.745,98.75,43400000.0
2008-02-18 20:20:00,98.75,98.75,98.75,98.75,2700000.0
2008-02-18 20:21:00,98.75,98.75,98.75,98.75,3600000.0
2008-02-18 20:22:00,98.75,98.75,98.75,98.75,3300000.0
2008-02-18 20:23:00,98.75,98.775,98.75,98.775,45100000.0
2008-02-18 20:24:00,98.775,98.775,98.76,98.76,103200000.0
2008-02-18 20:25:00,98.76,98.765,98.76,98.765,57400000.0
2008-02-18 20:26:00,98.765,98.78,98.765,98.78,46200000.0
2008-02-18 20:27:00,98.78,98.79,98.78,98.79,3900000.0
2008-02-18 20:28:00,98.79,98.79,98.79,98.79,600000.0
2008-02-18 20:29:00,98.79,98.79,98.79,98.79,300000.0
2008-02-18 20:30:00,98.79,98.79,98.79,98.79,3000000.0
2008-02-18 20:31:00,98.79,98.79,98.79,98.79,3300000.0
2008-02-18 20:32:00,98.79,98.79,98.77,98.79,41900000.0
2008-02-18 20:33:00,98.79,98.79,98.77,98.77,20000000.0
2008-02-18 20:34:00,98.77,98.78,98.77,98.78,3300000.0
2008-02-18 20:35:00,98.78,98.78,98.78,98.78,1800000.0
2008-02-18 20:36:00,98.78,98.78,98.78,98.78,2400000.0
2008-02-18 20:37:00,98.78,98.78,98.78,98.78,3900000.0
2008-02-18 20:38:00,98.78,98.78,98.78,98.78,2100000.0
2008-02-18 20:39:00,98.78,98.8,98.78,98.8,9800000.0
2008-02-18 20:40:00,98.8,98.8,98.8,98.8,4800000.0
2008-02-18 20:41:00,98.8,98.8,98.8,98.8,1800000.0
2008-02-18 20:42:00,98.8,98.81,98.8,98.81,3900000.0
2008-02-18 20:43:00,98.81,98.81,98.81,98.81,2100000.0
2008-02-18 20:44:00,98.81,98.81,98.8,98.805,36400000.0
2008-02-18 20:45:00,98.805,98.805,98.805,98.805,36800000.0
2008-02-18 20:46:00,98.805,98.805,98.805,98.805,21600000.0
2008-02-18 20:47:00,98.805,98.805,98.805,98.805,28000000.0
2008-02-18 20:48:00,98.805,98.805,98.805,98.805,57600000.0
2008-02-18 20:49:00,98.805,98.805,98.805,98.805,58400000.0
2008-02-18 20:50:00,98.805,98.805,98.805,98.805,36000000.0
2008-02-18 20:51:00,98.805,98.82,98.805,98.815,151100000.0
2008-02-18 20:52:00,98.815,98.84,98.8,98.8,67700000.0
2008-02-18 20:53:00,98.81,98.82,98.8,98.82,37900000.0
2008-02-18 20:54:00,98.82,98.82,98.815,98.815,15600000.0
2008-02-18 20:55:00,98.815,98.815,98.795,98.795,33600000.0
2008-02-18 20:56:00,98.795,98.795,98.775,98.785,123500000.0
2008-02-18 20:57:00,98.785,98.805,98.785,98.785,103500000.0
2008-02-18 20:58:00,98.785,98.795,98.785,98.795,13500000.0
2008-02-18 20:59:00,98.795,98.81,98.785,98.81,78800000.0
2008-02-18 21:00:00,98.81,98.81,98.8,98.8,20200000.0
2008-02-18 21:01:00,98.8,98.8,98.79,98.79,9800000.0
2008-02-18 21:02:00,98.79,98.79,98.79,98.79,1200000.0
2008-02-18 21:03:00,98.79,98.79,98.785,98.785,38600000.0
2008-02-18 21:04:00,98.785,98.8,98.78,98.79,64200000.0
2008-02-18 21:05:00,98.79,98.79,98.765,98.78,72100000.0
2008-02-18 21:06:00,98.78,98.78,98.765,98.775,53400000.0
2008-02-18 21:07:00,98.775,98.775,98.75,98.77,131900000.0
2008-02-18 21:08:00,98.77,98.79,98.77,98.79,5000000.0
2008-02-18 21:09:00,98.79,98.8,98.79,98.79,10800000.0
2008-02-18 21:10:00,98.79,98.81,98.775,98.79,170400000.0
2008-02-18 21:11:00,98.79,98.81,98.79,98.8,29000000.0
2008-02-18 21:12:00,98.8,98.8,98.785,98.785,9100000.0
2008-02-18 21:13:00,98.785,98.785,98.78,98.785,56400000.0
2008-02-18 21:14:00,98.785,98.8,98.785,98.8,58400000.0
2008-02-18 21:15:00,98.8,98.81,98.8,98.81,20800000.0
2008-02-18 21:16:00,98.81,98.82,98.81,98.82,17800000.0
2008-02-18 21:17:00,98.82,98.82,98.82,98.82,3300000.0
2008-02-18 21:18:00,98.82,98.82,98.81,98.81,5400000.0
2008-02-18 21:19:00,98.81,98.82,98.81,98.82,4500000.0
2008-02-18 21:20:00,98.82,98.82,98.81,98.81,7200000.0
2008-02-18 21:21:00,98.81,98.81,98.8,98.8,6900000.0
2008-02-18 21:22:00,98.8,98.805,98.8,98.8,42500000.0
2008-02-18 21:23:00,98.8,98.81,98.8,98.805,73400000.0
2008-02-18 21:24:00,98.805,98.805,98.805,98.805,26000000.0
2008-02-18 21:25:00,98.805,98.81,98.8,98.805,56700000.0
2008-02-18 21:26:00,98.81,98.82,98.81,98.82,34300000.0
2008-02-18 21:27:00,98.82,98.82,98.81,98.81,52200000.0
2008-02-18 21:28:00,98.81,98.82,98.81,98.82,39800000.0
2008-02-18 21:29:00,98.82,98.82,98.82,98.82,21600000.0
2008-02-18 21:30:00,98.82,98.82,98.82,98.82,38400000.0
2008-02-18 21:31:00,98.82,98.83,98.81,98.83,59800000.0
2008-02-18 21:32:00,98.83,98.83,98.83,98.83,49100000.0
2008-02-18 21:33:00,98.83,98.83,98.82,98.82,52500000.0
2008-02-18 21:34:00,98.82,98.82,98.82,98.82,44800000.0
2008-02-18 21:35:00,98.82,98.83,98.82,98.83,28200000.0
2008-02-18 21:36:00,98.83,98.83,98.83,98.83,13600000.0
2008-02-18 21:37:00,98.83,98.83,98.83,98.83,26000000.0
2008-02-18 21:38:00,98.83,98.84,98.83,98.84,62000000.0
2008-02-18 21:39:00,98.84,98.85,98.84,98.84,43200000.0
2008-02-18 21:40:00,98.84,98.85,98.84,98.85,54700000.0
2008-02-18 21:41:00,98.85,98.85,98.85,98.85,14400000.0
2008-02-18 21:42:00,98.85,98.86,98.83,98.86,161000000.0
2008-02-18 21:43:00,98.86,98.86,98.84,98.84,187300000.0
2008-02-18 21:44:00,98.84,98.84,98.84,98.84,96300000.0
2008-02-18 21:45:00,98.84,98.85,98.84,98.84,66800000.0
2008-02-18 21:46:00,98.84,98.84,98.84,98.84,14400000.0
2008-02-18 21:47:00,98.84,98.84,98.84,98.84,26400000.0
2008-02-18 21:48:00,98.84,98.84,98.84,98.84,20600000.0
2008-02-18 21:49:00,98.84,98.84,98.84,98.84,23400000.0
2008-02-18 21:50:00,98.84,98.84,98.84,98.84,6400000.0
2008-02-18 21:51:00,98.84,98.84,98.84,98.84,2700000.0
2008-02-18 21:52:00,98.84,98.84,98.84,98.84,2700000.0
2008-02-18 21:53:00,98.84,98.85,98.84,98.84,13000000.0
2008-02-18 21:54:00,98.84,98.84,98.84,98.84,6600000.0
2008-02-18 21:55:00,98.84,98.84,98.84,98.84,3600000.0
2008-02-18 21:56:00,98.84,98.85,98.84,98.85,73000000.0
2008-02-18 21:57:00,98.85,98.85,98.84,98.85,29500000.0
2008-02-18 21:58:00,98.85,98.85,98.84,98.85,64600000.0
2008-02-18 21:59:00,98.85,98.85,98.85,98.85,7500000.0
2008-02-18 22:00:00,98.85,98.85,98.85,98.85,6300000.0
2008-02-18 22:01:00,98.85,98.85,98.85,98.85,2700000.0
2008-02-18 22:02:00,98.85,98.87,98.85,98.86,41800000.0
2008-02-18 22:03:00,98.86,98.86,98.845,98.845,16500000.0
2008-02-18 22:04:00,98.845,98.845,98.835,98.835,65500000.0
2008-02-18 22:05:00,98.835,98.84,98.82,98.84,138700000.0
2008-02-18 22:06:00,98.84,98.85,98.84,98.85,43200000.0
2008-02-18 22:07:00,98.85,98.85,98.85,98.85,33200000.0
2008-02-18 22:08:00,98.85,98.85,98.835,98.845,72100000.0
2008-02-18 22:09:00,98.845,98.85,98.84,98.84,125200000.0
2008-02-18 22:10:00,98.84,98.84,98.84,98.84,16800000.0
2008-02-18 22:11:00,98.845,98.85,98.84,98.85,72000000.0
2008-02-18 22:12:00,98.85,98.85,98.85,98.85,72800000.0
2008-02-18 22:13:00,98.85,98.85,98.85,98.85,22400000.0
2008-02-18 22:14:00,98.85,98.86,98.85,98.86,91200000.0
2008-02-18 22:15:00,98.86,98.86,98.84,98.84,100800000.0
2008-02-18 22:16:00,98.84,98.845,98.84,98.845,29600000.0
2008-02-18 22:17:00,98.845,98.845,98.845,98.845,16000000.0
2008-02-18 22:18:00,98.845,98.845,98.83,98.835,154600000.0
2008-02-18 22:19:00,98.835,98.835,98.83,98.835,58800000.0
2008-02-18 22:20:00,98.835,98.84,98.835,98.84,32000000.0
2008-02-18 22:21:00,98.84,98.845,98.84,98.84,75000000.0
2008-02-18 22:22:00,98.84,98.845,98.84,98.845,104800000.0
2008-02-18 22:23:00,98.845,98.845,98.845,98.845,19100000.0
2008-02-18 22:24:00,98.845,98.86,98.84,98.86,51900000.0
2008-02-18 22:25:00,98.86,98.86,98.84,98.855,154400000.0
2008-02-18 22:26:00,98.855,98.855,98.855,98.855,16000000.0
2008-02-18 22:27:00,98.855,98.86,98.855,98.855,48300000.0
2008-02-18 22:28:00,98.855,98.86,98.845,98.85,48300000.0
2008-02-18 22:29:00,98.85,98.855,98.85,98.85,65000000.0
2008-02-18 22:30:00,98.85,98.855,98.85,98.85,23600000.0
2008-02-18 22:31:00,98.85,98.85,98.84,98.84,45400000.0
2008-02-18 22:32:00,98.84,98.84,98.835,98.835,39700000.0
2008-02-18 22:33:00,98.84,98.85,98.835,98.835,29600000.0
2008-02-18 22:34:00,98.835,98.84,98.83,98.84,83600000.0
2008-02-18 22:35:00,98.84,98.845,98.84,98.845,50800000.0
2008-02-18 22:36:00,98.845,98.845,98.84,98.84,19600000.0
2008-02-18 22:37:00,98.84,98.84,98.84,98.84,25800000.0
2008-02-18 22:38:00,98.84,98.84,98.84,98.84,16800000.0
2008-02-18 22:39:00,98.84,98.84,98.84,98.84,60000000.0
2008-02-18 22:40:00,98.84,98.845,98.84,98.84,51600000.0
2008-02-18 22:41:00,98.84,98.84,98.84,98.84,16400000.0
2008-02-18 22:42:00,98.84,98.84,98.84,98.84,16400000.0
2008-02-18 22:43:00,98.84,98.84,98.84,98.84,24600000.0
2008-02-18 22:44:00,98.84,98.84,98.83,98.83,67200000.0
2008-02-18 22:45:00,98.83,98.83,98.82,98.82,42900000.0
2008-02-18 22:46:00,98.815,98.815,98.81,98.81,55200000.0
2008-02-18 22:47:00,98.81,98.81,98.805,98.81,39200000.0
2008-02-18 22:48:00,98.81,98.81,98.8,98.8,69400000.0
2008-02-18 22:49:00,98.8,98.82,98.8,98.82,85000000.0
2008-02-18 22:50:00,98.82,98.83,98.82,98.83,11200000.0
2008-02-18 22:51:00,98.83,98.83,98.83,98.83,1200000.0
2008-02-18 22:52:00,98.83,98.83,98.81,98.82,25300000.0
2008-02-18 22:53:00,98.82,98.82,98.81,98.81,19300000.0
2008-02-18 22:54:00,98.81,98.82,98.81,98.82,14400000.0
2008-02-18 22:55:00,98.82,98.82,98.79,98.79,43300000.0
2008-02-18 22:56:00,98.79,98.79,98.79,98.79,41600000.0
2008-02-18 22:57:00,98.79,98.79,98.79,98.79,9400000.0
2008-02-18 22:58:00,98.79,98.79,98.79,98.79,5100000.0
2008-02-18 22:59:00,98.79,98.79,98.79,98.79,1500000.0
2008-02-18 23:00:00,98.79,98.79,98.79,98.79,1500000.0
2008-02-18 23:01:00,98.79,98.79,98.79,98.79,1800000.0
2008-02-18 23:02:00,98.79,98.795,98.79,98.795,15300000.0
2008-02-18 23:03:00,98.795,98.8,98.79,98.8,63200000.0
2008-02-18 23:04:00,98.8,98.83,98.8,98.82,239300000.0
2008-02-18 23:05:00,98.82,98.83,98.82,98.83,88100000.0
2008-02-18 23:06:00,98.83,98.85,98.83,98.83,171400000.0
2008-02-18 23:07:00,98.825,98.825,98.81,98.82,107900000.0
2008-02-18 23:08:00,98.82,98.83,98.82,98.83,26900000.0
2008-02-18 23:09:00,98.83,98.85,98.83,98.85,9000000.0
2008-02-18 23:10:00,98.85,98.85,98.85,98.85,6300000.0
2008-02-18 23:11:00,98.85,98.86,98.85,98.86,16000000.0
2008-02-18 23:12:00,98.86,98.86,98.86,98.86,3300000.0
2008-02-18 23:13:00,98.86,98.86,98.86,98.86,43700000.0
2008-02-18 23:14:00,98.86,98.86,98.83,98.835,104400000.0
2008-02-18 23:15:00,98.835,98.84,98.83,98.84,70800000.0
2008-02-18 23:16:00,98.84,98.84,98.84,98.84,2400000.0
2008-02-18 23:17:00,98.84,98.845,98.84,98.84,52800000.0
2008-02-18 23:18:00,98.84,98.84,98.84,98.84,11600000.0
2008-02-18 23:19:00,98.84,98.84,98.84,98.84,48400000.0
2008-02-18 23:20:00,98.84,98.84,98.84,98.84,48000000.0
2008-02-18 23:21:00,98.84,98.84,98.84,98.84,600000.0
2008-02-18 23:22:00,98.84,98.84,98.84,98.84,300000.0
2008-02-18 23:23:00,98.84,98.85,98.84,98.85,49100000.0
2008-02-18 23:24:00,98.85,98.85,98.85,98.85,16400000.0
2008-02-18 23:25:00,98.85,98.88,98.85,98.86,31000000.0
2008-02-18 23:26:00,98.86,98.87,98.85,98.87,70900000.0
2008-02-18 23:27:00,98.87,98.87,98.87,98.87,42900000.0
2008-02-18 23:28:00,98.87,98.87,98.85,98.85,32600000.0
2008-02-18 23:29:00,98.85,98.86,98.85,98.86,30000000.0
2008-02-18 23:30:00,98.86,98.865,98.855,98.855,106000000.0
2008-02-18 23:31:00,98.855,98.86,98.855,98.86,40000000.0
2008-02-18 23:32:00,98.86,98.865,98.84,98.84,48100000.0
2008-02-18 23:33:00,98.84,98.845,98.84,98.84,19400000.0
2008-02-18 23:34:00,98.84,98.845,98.83,98.835,78700000.0
2008-02-18 23:35:00,98.835,98.845,98.82,98.82,199300000.0
2008-02-18 23:36:00,98.82,98.82,98.81,98.81,109000000.0
2008-02-18 23:37:00,98.81,98.815,98.81,98.815,43200000.0
2008-02-18 23:38:00,98.815,98.84,98.815,98.82,57700000.0
2008-02-18 23:39:00,98.82,98.82,98.81,98.81,185200000.0
2008-02-18 23:40:00,98.81,98.81,98.805,98.805,53000000.0
2008-02-18 23:41:00,98.805,98.805,98.8,98.8,43400000.0
2008-02-18 23:42:00,98.8,98.81,98.8,98.805,33800000.0
2008-02-18 23:43:00,98.805,98.81,98.8,98.81,87200000.0
2008-02-18 23:44:00,98.81,98.835,98.81,98.83,97300000.0
2008-02-18 23:45:00,98.83,98.845,98.82,98.84,407000000.0
2008-02-18 23:46:00,98.84,98.84,98.84,98.84,8400000.0
2008-02-18 23:47:00,98.84,98.85,98.84,98.85,10900000.0
2008-02-18 23:48:00,98.85,98.85,98.82,98.84,109200000.0
2008-02-18 23:49:00,98.84,98.875,98.84,98.86,255600000.0
2008-02-18 23:50:00,98.86,98.87,98.85,98.86,124800000.0
2008-02-18 23:51:00,98.86,98.87,98.86,98.87,91700000.0
2008-02-18 23:52:00,98.87,98.87,98.86,98.86,15400000.0
2008-02-18 23:53:00,98.86,98.87,98.86,98.87,62800000.0
2008-02-18 23:54:00,98.87,98.88,98.87,98.88,26800000.0
2008-02-18 23:55:00,98.88,98.88,98.87,98.875,30600000.0
2008-02-18 23:56:00,98.875,98.9,98.87,98.9,91300000.0
2008-02-18 23:57:00,98.9,98.9,98.88,98.88,67900000.0
2008-02-18 23:58:00,98.88,98.88,98.88,98.88,8900000.0
2008-02-18 23:59:00,98.88,98.88,98.845,98.845,65100000.0
2008-02-19 00:00:00,98.83,98.84,98.83,98.84,313200000.0
2008-02-19 00:01:00,98.84,98.88,98.83,98.88,108300000.0
2008-02-19 00:02:00,98.88,98.88,98.88,98.88,16800000.0
2008-02-19 00:03:00,98.88,98.88,98.88,98.88,13800000.0
2008-02-19 00:04:00,98.88,98.88,98.87,98.87,15300000.0
2008-02-19 00:05:00,98.87,98.87,98.83,98.84,136600000.0
2008-02-19 00:06:00,98.84,98.84,98.83,98.84,102000000.0
2008-02-19 00:07:00,98.84,98.85,98.84,98.84,94600000.0
2008-02-19 00:08:00,98.84,98.86,98.84,98.86,59200000.0
2008-02-19 00:09:00,98.86,98.87,98.85,98.85,160800000.0
2008-02-19 00:10:00,98.85,98.85,98.85,98.85,38500000.0
2008-02-19 00:11:00,98.85,98.89,98.85,98.86,30100000.0
2008-02-19 00:12:00,98.86,98.87,98.86,98.87,10500000.0
2008-02-19 00:13:00,98.86,98.88,98.86,98.88,17700000.0
2008-02-19 00:14:00,98.88,98.88,98.87,98.87,6300000.0
2008-02-19 00:15:00,98.87,98.88,98.83,98.88,248200000.0
2008-02-19 00:16:00,98.88,98.89,98.86,98.87,226200000.0
2008-02-19 00:17:00,98.87,98.89,98.865,98.89,287700000.0
2008-02-19 00:18:00,98.89,98.905,98.89,98.9,148400000.0
2008-02-19 00:19:00,98.9,98.9,98.87,98.87,194800000.0
2008-02-19 00:20:00,98.87,98.88,98.87,98.88,44100000.0
2008-02-19 00:21:00,98.88,98.895,98.88,98.88,31200000.0
2008-02-19 00:22:00,98.88,98.89,98.88,98.89,62900000.0
2008-02-19 00:23:00,98.89,98.895,98.88,98.88,16500000.0
2008-02-19 00:24:00,98.88,98.88,98.88,98.88,15900000.0
2008-02-19 00:25:00,98.88,98.88,98.87,98.87,12700000.0
2008-02-19 00:26:00,98.87,98.89,98.87,98.89,48400000.0
2008-02-19 00:27:00,98.89,98.895,98.89,98.895,14500000.0
2008-02-19 00:28:00,98.895,98.92,98.89,98.91,45500000.0
2008-02-19 00:29:00,98.91,98.91,98.895,98.895,103100000.0
2008-02-19 00:30:00,98.895,98.92,98.89,98.905,197400000.0
2008-02-19 00:31:00,98.9,98.91,98.9,98.91,142600000.0
2008-02-19 00:32:00,98.91,98.91,98.895,98.905,300700000.0
2008-02-19 00:33:00,98.905,98.97,98.9,98.96,360200000.0
2008-02-19 00:34:00,98.96,98.96,98.9,98.9,406200000.0
2008-02-19 00:35:00,98.9,98.91,98.88,98.88,258500000.0
2008-02-19 00:36:00,98.88,98.89,98.87,98.88,138600000.0
2008-02-19 00:37:00,98.88,98.89,98.86,98.87,77900000.0
2008-02-19 00:38:00,98.87,98.895,98.87,98.88,281400000.0
2008-02-19 00:39:00,98.88,98.895,98.86,98.89,488300000.0
2008-02-19 00:40:00,98.89,98.905,98.885,98.905,312800000.0
2008-02-19 00:41:00,98.905,98.91,98.9,98.91,27300000.0
2008-02-19 00:42:00,98.91,98.965,98.895,98.965,128200000.0
2008-02-19 00:43:00,98.96,98.97,98.93,98.97,252600000.0
2008-02-19 00:44:00,98.97,99.01,98.965,98.97,141200000.0
2008-02-19 00:45:00,98.97,98.98,98.955,98.97,78800000.0
2008-02-19 00:46:00,98.97,98.97,98.95,98.955,138800000.0
2008-02-19 00:47:00,98.955,98.97,98.955,98.96,222500000.0
2008-02-19 00:48:00,98.965,98.97,98.965,98.97,4700000.0
2008-02-19 00:49:00,98.97,98.97,98.95,98.95,115700000.0
2008-02-19 00:50:00,98.955,98.975,98.955,98.975,63400000.0
2008-02-19 00:51:00,98.975,98.975,98.95,98.955,49000000.0
2008-02-19 00:52:00,98.955,98.97,98.95,98.97,52400000.0
2008-02-19 00:53:00,98.97,98.97,98.95,98.965,135800000.0
2008-02-19 00:54:00,98.965,98.99,98.955,98.965,206300000.0
2008-02-19 00:55:00,98.965,98.965,98.96,98.965,3000000.0
2008-02-19 00:56:00,98.965,98.97,98.965,98.97,2400000.0
2008-02-19 00:57:00,98.97,98.97,98.9,98.9,175100000.0
2008-02-19 00:58:00,98.91,98.96,98.895,98.95,106800000.0
2008-02-19 00:59:00,98.95,98.965,98.93,98.96,188000000.0
2008-02-19 01:00:00,98.96,98.96,98.93,98.94,321200000.0
2008-02-19 01:01:00,98.94,98.96,98.94,98.96,167900000.0
2008-02-19 01:02:00,98.96,98.96,98.945,98.945,101000000.0
2008-02-19 01:03:00,98.945,98.95,98.93,98.94,171500000.0
2008-02-19 01:04:00,98.94,98.97,98.94,98.96,90700000.0
2008-02-19 01:05:00,98.96,98.96,98.935,98.96,133500000.0
2008-02-19 01:06:00,98.96,99.045,98.96,99.02,126600000.0
2008-02-19 01:07:00,99.02,99.04,99.005,99.02,122200000.0
2008-02-19 01:08:00,99.02,99.04,99.0,99.03,245100000.0
2008-02-19 01:09:00,99.03,99.06,99.03,99.03,160000000.0
2008-02-19 01:10:00,99.03,99.05,99.03,99.05,26900000.0
2008-02-19 01:11:00,99.05,99.06,99.02,99.02,60100000.0
2008-02-19 01:12:00,99.02,99.07,99.02,99.06,71700000.0
2008-02-19 01:13:00,99.06,99.08,99.055,99.055,80700000.0
2008-02-19 01:14:00,99.055,99.08,99.05,99.065,68600000.0
2008-02-19 01:15:00,99.065,99.09,99.065,99.09,44900000.0
2008-02-19 01:16:00,99.09,99.09,99.07,99.08,118300000.0
2008-02-19 01:17:00,99.08,99.09,99.08,99.08,33300000.0
2008-02-19 01:18:00,99.08,99.08,99.06,99.07,65700000.0
2008-02-19 01:19:00,99.07,99.08,99.06,99.06,43600000.0
2008-02-19 01:20:00,99.06,99.09,99.055,99.07,125000000.0
2008-02-19 01:21:00,99.065,99.08,99.06,99.07,82800000.0
2008-02-19 01:22:00,99.07,99.07,99.055,99.07,76000000.0
2008-02-19 01:23:00,99.07,99.07,99.01,99.02,117400000.0
2008-02-19 01:24:00,99.02,99.04,99.02,99.04,52200000.0
2008-02-19 01:25:00,99.04,99.04,99.03,99.04,13700000.0
2008-02-19 01:26:00,99.04,99.04,99.015,99.015,23900000.0
2008-02-19 01:27:00,99.015,99.035,99.015,99.02,66300000.0
2008-02-19 01:28:00,99.02,99.02,99.01,99.015,23600000.0
2008-02-19 01:29:00,99.015,99.03,99.015,99.02,42600000.0
2008-02-19 01:30:00,99.02,99.03,99.02,99.03,5600000.0
2008-02-19 01:31:00,99.03,99.04,99.02,99.035,13800000.0
2008-02-19 01:32:00,99.035,99.04,99.03,99.03,85900000.0
2008-02-19 01:33:00,99.04,99.04,99.03,99.04,108400000.0
2008-02-19 01:34:00,99.04,99.045,99.035,99.045,44300000.0
2008-02-19 01:35:00,99.045,99.045,99.025,99.03,119800000.0
2008-02-19 01:36:00,99.03,99.03,99.01,99.01,80100000.0
2008-02-19 01:37:00,99.01,99.01,99.0,99.005,111100000.0
2008-02-19 01:38:00,99.0,99.005,99.0,99.0,54100000.0
2008-02-19 01:39:00,99.0,99.0,98.975,98.995,124100000.0
2008-02-19 01:40:00,98.995,99.005,98.98,99.005,77800000.0
2008-02-19 01:41:00,99.0,99.01,98.995,98.995,59700000.0
2008-02-19 01:42:00,98.995,99.015,98.995,99.01,42900000.0
2008-02-19 01:43:00,99.01,99.04,99.01,99.04,10800000.0
2008-02-19 01:44:00,99.035,99.04,99.03,99.03,38100000.0
2008-02-19 01:45:00,99.03,99.04,99.02,99.035,128000000.0
2008-02-19 01:46:00,99.035,99.045,99.035,99.04,53800000.0
2008-02-19 01:47:00,99.045,99.045,99.03,99.035,44000000.0
2008-02-19 01:48:00,99.035,99.04,99.03,99.04,21700000.0
2008-02-19 01:49:00,99.04,99.045,99.04,99.045,32100000.0
2008-02-19 01:50:00,99.055,99.065,99.045,99.06,53000000.0
2008-02-19 01:51:00,99.06,99.08,99.06,99.08,29000000.0
2008-02-19 01:52:00,99.08,99.125,99.06,99.125,76600000.0
2008-02-19 01:53:00,99.13,99.15,99.09,99.13,113600000.0
2008-02-19 01:54:00,99.13,99.13,99.1,99.105,67900000.0
2008-02-19 01:55:00,99.105,99.115,99.085,99.105,102700000.0
2008-02-19 01:56:00,99.105,99.105,99.09,99.095,157400000.0
2008-02-19 01:57:00,99.09,99.095,99.085,99.095,19000000.0
2008-02-19 01:58:00,99.095,99.125,99.095,99.12,20400000.0
2008-02-19 01:59:00,99.12,99.145,99.115,99.145,98500000.0
2008-02-19 02:00:00,99.145,99.15,99.13,99.14,108500000.0
2008-02-19 02:01:00,99.14,99.17,99.135,99.16,153600000.0
2008-02-19 02:02:00,99.16,99.19,99.16,99.18,196000000.0
2008-02-19 02:03:00,99.185,99.21,99.18,99.21,236000000.0
2008-02-19 02:04:00,99.21,99.21,99.19,99.21,199400000.0
2008-02-19 02:05:00,99.21,99.225,99.2,99.225,51900000.0
2008-02-19 02:06:00,99.225,99.225,99.185,99.185,219500000.0
2008-02-19 02:07:00,99.18,99.18,99.16,99.16,110500000.0
2008-02-19 02:08:00,99.16,99.17,99.155,99.155,82900000.0
2008-02-19 02:09:00,99.16,99.18,99.155,99.18,49000000.0
2008-02-19 02:10:00,99.18,99.21,99.18,99.195,94100000.0
2008-02-19 02:11:00,99.195,99.21,99.19,99.205,126700000.0
2008-02-19 02:12:00,99.21,99.24,99.21,99.235,103700000.0
2008-02-19 02:13:00,99.23,99.265,99.225,99.265,60300000.0
2008-02-19 02:14:00,99.265,99.29,99.24,99.255,90500000.0
2008-02-19 02:15:00,99.255,99.27,99.255,99.265,141300000.0
2008-02-19 02:16:00,99.265,99.265,99.235,99.255,80700000.0
2008-02-19 02:17:00,99.255,99.265,99.225,99.225,154200000.0
2008-02-19 02:18:00,99.225,99.23,99.22,99.22,57100000.0
2008-02-19 02:19:00,99.22,99.27,99.2,99.27,105000000.0
2008-02-19 02:20:00,99.28,99.285,99.25,99.255,154400000.0
2008-02-19 02:21:00,99.255,99.295,99.255,99.29,288400000.0
2008-02-19 02:22:00,99.29,99.29,99.28,99.29,206900000.0
2008-02-19 02:23:00,99.29,99.3,99.28,99.29,139000000.0
2008-02-19 02:24:00,99.29,99.3,99.265,99.3,214300000.0
2008-02-19 02:25:00,99.3,99.3,99.275,99.29,231300000.0
2008-02-19 02:26:00,99.29,99.29,99.275,99.28,202200000.0
2008-02-19 02:27:00,99.28,99.3,99.28,99.28,208200000.0
2008-02-19 02:28:00,99.28,99.29,99.26,99.27,224900000.0
2008-02-19 02:29:00,99.27,99.27,99.24,99.245,331300000.0
2008-02-19 02:30:00,99.245,99.27,99.215,99.27,410700000.0
2008-02-19 02:31:00,99.27,99.33,99.27,99.33,286300000.0
2008-02-19 02:32:00,99.33,99.46,99.33,99.44,436600000.0
2008-02-19 02:33:00,99.44,99.55,99.425,99.54,311000000.0
2008-02-19 02:34:00,99.54,99.54,99.46,99.515,838600000.0
2008-02-19 02:35:00,99.515,99.525,99.46,99.465,659500000.0
2008-02-19 02:36:00,99.465,99.465,99.405,99.45,195100000.0
2008-02-19 02:37:00,99.45,99.49,99.45,99.46,372100000.0
2008-02-19 02:38:00,99.46,99.48,99.44,99.45,220000000.0
2008-02-19 02:39:00,99.45,99.46,99.44,99.45,101500000.0
2008-02-19 02:40:00,99.45,99.46,99.42,99.44,434900000.0
2008-02-19 02:41:00,99.44,99.44,99.385,99.39,545000000.0
2008-02-19 02:42:00,99.39,99.39,99.32,99.335,560700000.0
2008-02-19 02:43:00,99.335,99.36,99.33,99.36,166500000.0
2008-02-19 02:44:00,99.365,99.38,99.345,99.355,245100000.0
2008-02-19 02:45:00,99.355,99.38,99.35,99.365,138100000.0
2008-02-19 02:46:00,99.365,99.4,99.355,99.39,270300000.0
2008-02-19 02:47:00,99.39,99.395,99.385,99.385,64200000.0
2008-02-19 02:48:00,99.385,99.41,99.385,99.4,118500000.0
2008-02-19 02:49:00,99.4,99.41,99.39,99.41,103500000.0
2008-02-19 02:50:00,99.415,99.46,99.415,99.46,205100000.0
2008-02-19 02:51:00,99.46,99.49,99.46,99.49,67200000.0
2008-02-19 02:52:00,99.485,99.5,99.47,99.5,103400000.0
2008-02-19 02:53:00,99.5,99.5,99.425,99.43,111700000.0
2008-02-19 02:54:00,99.43,99.43,99.38,99.38,55200000.0
2008-02-19 02:55:00,99.405,99.405,99.38,99.38,25100000.0
2008-02-19 02:56:00,99.38,99.4,99.37,99.375,93100000.0
2008-02-19 02:57:00,99.38,99.42,99.38,99.4,68200000.0
2008-02-19 02:58:00,99.4,99.41,99.39,99.405,62000000.0
2008-02-19 02:59:00,99.41,99.44,99.405,99.43,56300000.0
2008-02-19 03:00:00,99.43,99.45,99.405,99.405,85700000.0
2008-02-19 03:01:00,99.405,99.44,99.405,99.43,49700000.0
2008-02-19 03:02:00,99.43,99.45,99.425,99.435,178900000.0
2008-02-19 03:03:00,99.435,99.435,99.425,99.43,115300000.0
2008-02-19 03:04:00,99.435,99.44,99.415,99.415,74700000.0
2008-02-19 03:05:00,99.415,99.42,99.39,99.395,175200000.0
2008-02-19 03:06:00,99.395,99.395,99.38,99.38,22700000.0
2008-02-19 03:07:00,99.38,99.39,99.365,99.375,105200000.0
2008-02-19 03:08:00,99.375,99.38,99.345,99.35,153800000.0
2008-02-19 03:09:00,99.35,99.35,99.33,99.33,127500000.0
2008-02-19 03:10:00,99.33,99.355,99.325,99.35,110800000.0
2008-02-19 03:11:00,99.35,99.355,99.335,99.34,83700000.0
2008-02-19 03:12:00,99.34,99.36,99.325,99.325,188800000.0
2008-02-19 03:13:00,99.325,99.345,99.325,99.33,76000000.0
2008-02-19 03:14:00,99.33,99.355,99.315,99.315,108400000.0
2008-02-19 03:15:00,99.315,99.325,99.305,99.325,124900000.0
2008-02-19 03:16:00,99.325,99.325,99.275,99.285,82000000.0
2008-02-19 03:17:00,99.285,99.31,99.285,99.31,72100000.0
2008-02-19 03:18:00,99.31,99.33,99.31,99.325,67400000.0
2008-02-19 03:19:00,99.325,99.33,99.31,99.31,61800000.0
2008-02-19 03:20:00,99.31,99.33,99.305,99.32,110000000.0
2008-02-19 03:21:00,99.32,99.325,99.31,99.32,91200000.0
2008-02-19 03:22:00,99.32,99.33,99.3,99.31,32700000.0
2008-02-19 03:23:00,99.31,99.32,99.3,99.32,78300000.0
2008-02-19 03:24:00,99.32,99.33,99.305,99.32,80100000.0
2008-02-19 03:25:00,99.32,99.32,99.295,99.305,185300000.0
2008-02-19 03:26:00,99.31,99.35,99.31,99.34,69600000.0
2008-02-19 03:27:00,99.34,99.375,99.335,99.37,93100000.0
2008-02-19 03:28:00,99.37,99.38,99.36,99.37,34700000.0
2008-02-19 03:29:00,99.37,99.38,99.365,99.37,31200000.0
2008-02-19 03:30:00,99.37,99.37,99.355,99.355,106200000.0
2008-02-19 03:31:00,99.355,99.39,99.355,99.36,102400000.0
2008-02-19 03:32:00,99.36,99.395,99.36,99.395,69300000.0
2008-02-19 03:33:00,99.395,99.415,99.395,99.415,92500000.0
2008-02-19 03:34:00,99.415,99.445,99.41,99.43,102200000.0
2008-02-19 03:35:00,99.43,99.435,99.405,99.41,141800000.0
2008-02-19 03:36:00,99.41,99.43,99.405,99.42,98400000.0
2008-02-19 03:37:00,99.42,99.425,99.41,99.42,29800000.0
2008-02-19 03:38:00,99.42,99.42,99.41,99.41,23400000.0
2008-02-19 03:39:00,99.415,99.415,99.405,99.405,23700000.0
2008-02-19 03:40:00,99.41,99.43,99.405,99.41,43600000.0
2008-02-19 03:41:00,99.41,99.42,99.405,99.42,38200000.0
2008-02-19 03:42:00,99.42,99.43,99.415,99.43,45100000.0
2008-02-19 03:43:00,99.43,99.44,99.425,99.43,69100000.0
2008-02-19 03:44:00,99.43,99.43,99.42,99.43,31400000.0
2008-02-19 03:45:00,99.43,99.43,99.43,99.43,2500000.0
2008-02-19 03:46:00,99.43,99.43,99.43,99.43,4000000.0
2008-02-19 03:47:00,99.43,99.445,99.425,99.425,39100000.0
2008-02-19 03:48:00,99.425,99.425,99.42,99.42,59600000.0
2008-02-19 03:49:00,99.42,99.42,99.41,99.41,17700000.0
2008-02-19 03:50:00,99.415,99.415,99.375,99.38,47700000.0
2008-02-19 03:51:00,99.38,99.4,99.37,99.37,26900000.0
2008-02-19 03:52:00,99.375,99.395,99.375,99.395,14500000.0
2008-02-19 03:53:00,99.395,99.405,99.385,99.405,25500000.0
2008-02-19 03:54:00,99.41,99.435,99.41,99.43,118600000.0
2008-02-19 03:55:00,99.425,99.43,99.415,99.42,32100000.0
2008-02-19 03:56:00,99.42,99.425,99.415,99.415,85500000.0
2008-02-19 03:57:00,99.415,99.43,99.415,99.425,174500000.0
2008-02-19 03:58:00,99.42,99.445,99.42,99.445,144400000.0
2008-02-19 03:59:00,99.445,99.445,99.425,99.445,83700000.0
2008-02-19 04:00:00,99.445,99.445,99.435,99.44,155700000.0
2008-02-19 04:01:00,99.44,99.47,99.435,99.47,114100000.0
2008-02-19 04:02:00,99.48,99.48,99.465,99.465,57400000.0
2008-02-19 04:03:00,99.465,99.47,99.46,99.465,42400000.0
2008-02-19 04:04:00,99.465,99.465,99.44,99.445,50800000.0
2008-02-19 04:05:00,99.445,99.46,99.425,99.425,304300000.0
2008-02-19 04:06:00,99.425,99.43,99.415,99.43,252800000.0
2008-02-19 04:07:00,99.43,99.43,99.415,99.42,74600000.0
2008-02-19 04:08:00,99.425,99.425,99.415,99.415,156600000.0
2008-02-19 04:09:00,99.415,99.425,99.415,99.42,71300000.0
2008-02-19 04:10:00,99.42,99.42,99.38,99.395,57500000.0
2008-02-19 04:11:00,99.39,99.405,99.39,99.405,52700000.0
2008-02-19 04:12:00,99.4,99.415,99.4,99.415,37500000.0
2008-02-19 04:13:00,99.415,99.425,99.415,99.415,30300000.0
2008-02-19 04:14:00,99.415,99.425,99.415,99.425,117700000.0
2008-02-19 04:15:00,99.425,99.425,99.425,99.425,85600000.0
2008-02-19 04:16:00,99.435,99.435,99.395,99.405,326500000.0
2008-02-19 04:17:00,99.405,99.41,99.405,99.405,323800000.0
2008-02-19 04:18:00,99.405,99.425,99.405,99.42,175700000.0
2008-02-19 04:19:00,99.42,99.425,99.415,99.425,60100000.0
2008-02-19 04:20:00,99.425,99.43,99.425,99.425,64500000.0
2008-02-19 04:21:00,99.425,99.455,99.425,99.445,53300000.0
2008-02-19 04:22:00,99.445,99.455,99.445,99.445,122600000.0
2008-02-19 04:23:00,99.445,99.465,99.44,99.455,65500000.0
2008-02-19 04:24:00,99.455,99.465,99.44,99.45,38200000.0
2008-02-19 04:25:00,99.45,99.465,99.45,99.465,47200000.0
2008-02-19 04:26:00,99.465,99.485,99.465,99.465,81300000.0
2008-02-19 04:27:00,99.465,99.465,99.455,99.46,28400000.0
2008-02-19 04:28:00,99.465,99.475,99.46,99.475,48900000.0
2008-02-19 04:29:00,99.475,99.48,99.465,99.47,109500000.0
2008-02-19 04:30:00,99.475,99.48,99.46,99.47,44000000.0
2008-02-19 04:31:00,99.47,99.47,99.45,99.455,41900000.0
2008-02-19 04:32:00,99.455,99.465,99.435,99.435,71600000.0
2008-02-19 04:33:00,99.435,99.435,99.42,99.425,137000000.0
2008-02-19 04:34:00,99.425,99.43,99.39,99.395,127300000.0
2008-02-19 04:35:00,99.395,99.41,99.385,99.41,59700000.0
2008-02-19 04:36:00,99.41,99.41,99.38,99.38,153700000.0
2008-02-19 04:37:00,99.38,99.39,99.375,99.39,105000000.0
2008-02-19 04:38:00,99.39,99.39,99.385,99.385,173100000.0
2008-02-19 04:39:00,99.385,99.385,99.38,99.385,120800000.0
2008-02-19 04:40:00,99.385,99.39,99.38,99.38,17600000.0
2008-02-19 04:41:00,99.38,99.39,99.38,99.385,83000000.0
2008-02-19 04:42:00,99.385,99.39,99.385,99.385,170900000.0
2008-02-19 04:43:00,99.385,99.385,99.38,99.385,93600000.0
2008-02-19 04:44:00,99.39,99.395,99.38,99.385,72700000.0
2008-02-19 04:45:00,99.39,99.405,99.39,99.405,122900000.0
2008-02-19 04:46:00,99.405,99.405,99.385,99.385,77900000.0
2008-02-19 04:47:00,99.385,99.39,99.385,99.385,65300000.0
2008-02-19 04:48:00,99.385,99.385,99.37,99.38,68900000.0
2008-02-19 04:49:00,99.385,99.385,99.385,99.385,28100000.0
2008-02-19 04:50:00,99.385,99.39,99.385,99.385,158500000.0
2008-02-19 04:51:00,99.385,99.395,99.385,99.39,133700000.0
2008-02-19 04:52:00,99.39,99.395,99.385,99.39,79300000.0
2008-02-19 04:53:00,99.39,99.4,99.385,99.395,92800000.0
2008-02-19 04:54:00,99.395,99.395,99.36,99.36,57300000.0
2008-02-19 04:55:00,99.36,99.36,99.36,99.36,9800000.0
2008-02-19 04:56:00,99.36,99.365,99.36,99.365,38100000.0
2008-02-19 04:57:00,99.365,99.365,99.345,99.35,206200000.0
2008-02-19 04:58:00,99.35,99.385,99.325,99.345,131500000.0
2008-02-19 04:59:00,99.345,99.345,99.335,99.34,35400000.0
2008-02-19 05:00:00,99.345,99.37,99.345,99.35,32900000.0
2008-02-19 05:01:00,99.355,99.355,99.345,99.345,59500000.0
2008-02-19 05:02:00,99.345,99.355,99.345,99.345,58700000.0
2008-02-19 05:03:00,99.35,99.35,99.335,99.345,252600000.0
2008-02-19 05:04:00,99.345,99.35,99.335,99.34,50500000.0
2008-02-19 05:05:00,99.345,99.355,99.34,99.355,92200000.0
2008-02-19 05:06:00,99.355,99.355,99.345,99.345,84000000.0
2008-02-19 05:07:00,99.35,99.36,99.345,99.355,74700000.0
2008-02-19 05:08:00,99.355,99.36,99.35,99.355,33000000.0
2008-02-19 05:09:00,99.355,99.355,99.335,99.335,111300000.0
2008-02-19 05:10:00,99.335,99.35,99.33,99.345,47600000.0
2008-02-19 05:11:00,99.345,99.345,99.335,99.335,11000000.0
2008-02-19 05:12:00,99.335,99.335,99.33,99.335,16600000.0
2008-02-19 05:13:00,99.335,99.335,99.335,99.335,10700000.0
2008-02-19 05:14:00,99.335,99.355,99.335,99.355,59200000.0
2008-02-19 05:15:00,99.355,99.365,99.34,99.365,70300000.0
2008-02-19 05:16:00,99.365,99.385,99.355,99.365,196000000.0
2008-02-19 05:17:00,99.365,99.37,99.35,99.35,57000000.0
2008-02-19 05:18:00,99.35,99.355,99.345,99.35,43600000.0
2008-02-19 05:19:00,99.35,99.35,99.345,99.35,106300000.0
2008-02-19 05:20:00,99.35,99.355,99.34,99.34,229800000.0
2008-02-19 05:21:00,99.34,99.35,99.34,99.345,30800000.0
2008-02-19 05:22:00,99.345,99.35,99.345,99.35,20800000.0
2008-02-19 05:23:00,99.35,99.38,99.35,99.365,145500000.0
2008-02-19 05:24:00,99.365,99.365,99.35,99.35,25900000.0
2008-02-19 05:25:00,99.35,99.355,99.345,99.35,106200000.0
2008-02-19 05:26:00,99.35,99.35,99.345,99.345,35600000.0
2008-02-19 05:27:00,99.345,99.345,99.335,99.335,52600000.0
2008-02-19 05:28:00,99.335,99.335,99.33,99.335,55900000.0
2008-02-19 05:29:00,99.335,99.35,99.335,99.335,78000000.0
2008-02-19 05:30:00,99.335,99.34,99.335,99.335,44000000.0
2008-02-19 05:31:00,99.335,99.355,99.335,99.355,108000000.0
2008-02-19 05:32:00,99.355,99.365,99.35,99.365,29600000.0
2008-02-19 05:33:00,99.365,99.37,99.355,99.37,104700000.0
2008-02-19 05:34:00,99.37,99.39,99.37,99.385,26900000.0
2008-02-19 05:35:00,99.385,99.41,99.385,99.4,55800000.0
2008-02-19 05:36:00,99.4,99.42,99.4,99.41,12700000.0
2008-02-19 05:37:00,99.41,99.41,99.385,99.39,58500000.0
2008-02-19 05:38:00,99.385,99.39,99.37,99.37,55300000.0
2008-02-19 05:39:00,99.37,99.4,99.37,99.395,94700000.0
2008-02-19 05:40:00,99.395,99.4,99.39,99.4,13000000.0
2008-02-19 05:41:00,99.4,99.4,99.4,99.4,3300000.0
2008-02-19 05:42:00,99.4,99.4,99.38,99.38,14800000.0
2008-02-19 05:43:00,99.38,99.39,99.38,99.385,10100000.0
2008-02-19 05:44:00,99.385,99.385,99.375,99.38,10800000.0
2008-02-19 05:45:00,99.38,99.385,99.38,99.38,8700000.0
2008-02-19 05:46:00,99.38,99.39,99.375,99.39,51300000.0
2008-02-19 05:47:00,99.39,99.395,99.385,99.39,14800000.0
2008-02-19 05:48:00,99.395,99.41,99.39,99.39,45900000.0
2008-02-19 05:49:00,99.395,99.43,99.395,99.42,64400000.0
2008-02-19 05:50:00,99.42,99.44,99.42,99.44,80899999.0
2008-02-19 05:51:00,99.44,99.44,99.41,99.41,25200000.0
2008-02-19 05:52:00,99.41,99.43,99.4,99.41,17500000.0
2008-02-19 05:53:00,99.41,99.42,99.41,99.415,29100000.0
2008-02-19 05:54:00,99.42,99.42,99.415,99.42,5500000.0
2008-02-19 05:55:00,99.42,99.42,99.42,99.42,5000000.0
2008-02-19 05:56:00,99.42,99.43,99.415,99.42,44400000.0
2008-02-19 05:57:00,99.42,99.43,99.42,99.42,19500000.0
2008-02-19 05:58:00,99.42,99.43,99.42,99.425,19000000.0
2008-02-19 05:59:00,99.425,99.44,99.425,99.435,87400000.0
2008-02-19 06:00:00,99.43,99.44,99.43,99.44,42600000.0
2008-02-19 06:01:00,99.44,99.45,99.44,99.45,37400000.0
2008-02-19 06:02:00,99.45,99.46,99.44,99.45,32600000.0
2008-02-19 06:03:00,99.455,99.47,99.455,99.46,17000000.0
2008-02-19 06:04:00,99.46,99.47,99.46,99.46,14700000.0
2008-02-19 06:05:00,99.46,99.47,99.46,99.46,13600000.0
2008-02-19 06:06:00,99.46,99.47,99.46,99.47,21700000.0
2008-02-19 06:07:00,99.475,99.48,99.47,99.47,14000000.0
2008-02-19 06:08:00,99.47,99.48,99.47,99.48,12000000.0
2008-02-19 06:09:00,99.48,99.49,99.48,99.48,26700000.0
2008-02-19 06:10:00,99.48,99.515,99.48,99.5,79200000.0
2008-02-19 06:11:00,99.5,99.5,99.46,99.485,84200000.0
2008-02-19 06:12:00,99.485,99.485,99.44,99.465,64200000.0
2008-02-19 06:13:00,99.465,99.475,99.455,99.47,35200000.0
2008-02-19 06:14:00,99.47,99.475,99.43,99.44,39200000.0
2008-02-19 06:15:00,99.44,99.45,99.44,99.44,16400000.0
2008-02-19 06:16:00,99.44,99.45,99.43,99.445,73900000.0
2008-02-19 06:17:00,99.445,99.465,99.44,99.45,19400000.0
2008-02-19 06:18:00,99.455,99.46,99.44,99.46,22000000.0
2008-02-19 06:19:00,99.46,99.47,99.445,99.45,36900000.0
2008-02-19 06:20:00,99.45,99.46,99.435,99.435,49800000.0
2008-02-19 06:21:00,99.445,99.45,99.44,99.44,47400000.0
2008-02-19 06:22:00,99.44,99.46,99.44,99.45,40800000.0
2008-02-19 06:23:00,99.45,99.46,99.45,99.46,17300000.0
2008-02-19 06:24:00,99.46,99.49,99.46,99.475,69100000.0
2008-02-19 06:25:00,99.475,99.48,99.46,99.46,57800000.0
2008-02-19 06:26:00,99.46,99.465,99.415,99.44,93900000.0
2008-02-19 06:27:00,99.44,99.46,99.44,99.45,24100000.0
2008-02-19 06:28:00,99.45,99.48,99.45,99.48,70800000.0
2008-02-19 06:29:00,99.48,99.52,99.48,99.48,92900001.0
2008-02-19 06:30:00,99.48,99.48,99.46,99.465,87800000.0
2008-02-19 06:31:00,99.465,99.465,99.455,99.46,12100000.0
2008-02-19 06:32:00,99.46,99.465,99.45,99.465,41600000.0
2008-02-19 06:33:00,99.465,99.47,99.46,99.46,8700000.0
2008-02-19 06:34:00,99.46,99.47,99.46,99.465,7600000.0
2008-02-19 06:35:00,99.465,99.47,99.43,99.445,79200000.0
2008-02-19 06:36:00,99.455,99.475,99.45,99.47,45400000.0
2008-02-19 06:37:00,99.475,99.49,99.47,99.48,36600000.0
2008-02-19 06:38:00,99.48,99.49,99.47,99.48,43000000.0
2008-02-19 06:39:00,99.48,99.49,99.47,99.47,32300000.0
2008-02-19 06:40:00,99.47,99.475,99.46,99.47,21100000.0
2008-02-19 06:41:00,99.475,99.475,99.46,99.46,11900000.0
2008-02-19 06:42:00,99.46,99.47,99.44,99.465,50300000.0
2008-02-19 06:43:00,99.465,99.47,99.45,99.45,34400000.0
2008-02-19 06:44:00,99.45,99.47,99.445,99.45,42900000.0
2008-02-19 06:45:00,99.455,99.46,99.44,99.445,66700000.0
2008-02-19 06:46:00,99.445,99.475,99.445,99.47,59700000.0
2008-02-19 06:47:00,99.47,99.475,99.465,99.465,49900000.0
2008-02-19 06:48:00,99.465,99.475,99.44,99.44,74800000.0
2008-02-19 06:49:00,99.44,99.44,99.415,99.43,114200000.0
2008-02-19 06:50:00,99.43,99.44,99.42,99.425,40500000.0
2008-02-19 06:51:00,99.425,99.43,99.41,99.41,65500000.0
2008-02-19 06:52:00,99.41,99.41,99.39,99.4,283600000.0
2008-02-19 06:53:00,99.395,99.41,99.39,99.39,286200000.0
2008-02-19 06:54:00,99.39,99.41,99.39,99.41,179600000.0
2008-02-19 06:55:00,99.405,99.405,99.395,99.395,23100000.0
2008-02-19 06:56:00,99.395,99.395,99.37,99.375,120500000.0
2008-02-19 06:57:00,99.375,99.38,99.35,99.355,307100000.0
2008-02-19 06:58:00,99.355,99.365,99.34,99.345,230300000.0
2008-02-19 06:59:00,99.35,99.375,99.335,99.365,124000000.0
2008-02-19 07:00:00,99.365,99.395,99.36,99.39,154000000.0
2008-02-19 07:01:00,99.39,99.39,99.37,99.39,311000000.0
2008-02-19 07:02:00,99.39,99.4,99.37,99.37,214000000.0
2008-02-19 07:03:00,99.37,99.37,99.345,99.35,312000000.0
2008-02-19 07:04:00,99.355,99.365,99.33,99.33,330700000.0
2008-02-19 07:05:00,99.33,99.335,99.32,99.33,214800000.0
2008-02-19 07:06:00,99.33,99.35,99.33,99.34,197900000.0
2008-02-19 07:07:00,99.34,99.35,99.29,99.3,137700000.0
2008-02-19 07:08:00,99.31,99.335,99.31,99.33,283200000.0
2008-02-19 07:09:00,99.33,99.345,99.32,99.335,381500000.0
2008-02-19 07:10:00,99.335,99.345,99.31,99.315,110300000.0
2008-02-19 07:11:00,99.315,99.325,99.29,99.3,118300000.0
2008-02-19 07:12:00,99.3,99.325,99.3,99.31,136600000.0
2008-02-19 07:13:00,99.31,99.325,99.3,99.315,74000000.0
2008-02-19 07:14:00,99.315,99.34,99.29,99.29,166700000.0
2008-02-19 07:15:00,99.29,99.345,99.29,99.325,210500000.0
2008-02-19 07:16:00,99.33,99.335,99.31,99.335,127900000.0
2008-02-19 07:17:00,99.335,99.35,99.31,99.31,66800000.0
2008-02-19 07:18:00,99.31,99.325,99.275,99.305,69300000.0
2008-02-19 07:19:00,99.3,99.325,99.28,99.29,62300000.0
2008-02-19 07:20:00,99.29,99.3,99.28,99.29,66300000.0
2008-02-19 07:21:00,99.29,99.3,99.28,99.29,50900000.0
2008-02-19 07:22:00,99.29,99.315,99.28,99.295,149200000.0
2008-02-19 07:23:00,99.295,99.315,99.28,99.295,125800000.0
2008-02-19 07:24:00,99.295,99.36,99.295,99.32,153300000.0
2008-02-19 07:25:00,99.32,99.395,99.295,99.3,592800000.0
2008-02-19 07:26:00,99.3,99.325,99.275,99.295,446100000.0
2008-02-19 07:27:00,99.295,99.305,99.255,99.265,719800000.0
2008-02-19 07:28:00,99.265,99.275,99.245,99.275,374000000.0
2008-02-19 07:29:00,99.275,99.3,99.26,99.29,577700000.0
2008-02-19 07:30:00,99.29,99.34,99.29,99.325,267000000.0
2008-02-19 07:31:00,99.325,99.34,99.305,99.31,113100000.0
2008-02-19 07:32:00,99.31,99.31,99.22,99.27,316000000.0
2008-02-19 07:33:00,99.26,99.28,99.22,99.22,119000000.0
2008-02-19 07:34:00,99.22,99.25,99.22,99.25,155200000.0
2008-02-19 07:35:00,99.25,99.26,99.24,99.25,109900000.0
2008-02-19 07:36:00,99.25,99.25,99.22,99.23,90800000.0
2008-02-19 07:37:00,99.23,99.24,99.225,99.24,227700000.0
2008-02-19 07:38:00,99.24,99.265,99.24,99.25,27000000.0
2008-02-19 07:39:00,99.25,99.295,99.25,99.28,65900000.0
2008-02-19 07:40:00,99.28,99.29,99.27,99.28,31000000.0
2008-02-19 07:41:00,99.28,99.305,99.28,99.29,53500000.0
2008-02-19 07:42:00,99.29,99.295,99.275,99.29,93700000.0
2008-02-19 07:43:00,99.285,99.3,99.285,99.29,35800000.0
2008-02-19 07:44:00,99.29,99.295,99.27,99.27,84100000.0
2008-02-19 07:45:00,99.275,99.28,99.195,99.215,108500000.0
2008-02-19 07:46:00,99.22,99.23,99.165,99.195,411800000.0
2008-02-19 07:47:00,99.195,99.225,99.18,99.18,263800000.0
2008-02-19 07:48:00,99.18,99.21,99.16,99.175,269300000.0
2008-02-19 07:49:00,99.18,99.18,99.15,99.17,97100000.0
2008-02-19 07:50:00,99.17,99.17,99.15,99.16,288100000.0
2008-02-19 07:51:00,99.16,99.18,99.16,99.175,216900000.0
2008-02-19 07:52:00,99.175,99.185,99.16,99.16,329000000.0
2008-02-19 07:53:00,99.16,99.17,99.15,99.165,94200000.0
2008-02-19 07:54:00,99.165,99.165,99.15,99.155,148800000.0
2008-02-19 07:55:00,99.155,99.16,99.135,99.155,44800000.0
2008-02-19 07:56:00,99.155,99.185,99.155,99.185,26300000.0
2008-02-19 07:57:00,99.185,99.215,99.185,99.2,36500000.0
2008-02-19 07:58:00,99.2,99.205,99.175,99.175,69400000.0
2008-02-19 07:59:00,99.175,99.185,99.155,99.17,410700000.0
2008-02-19 08:00:00,99.165,99.21,99.14,99.155,285400000.0
2008-02-19 08:01:00,99.155,99.16,99.11,99.15,345000000.0
2008-02-19 08:02:00,99.15,99.165,99.12,99.12,243600000.0
2008-02-19 08:03:00,99.125,99.155,99.125,99.15,372300000.0
2008-02-19 08:04:00,99.15,99.16,99.14,99.16,186400000.0
2008-02-19 08:05:00,99.16,99.185,99.155,99.175,87700000.0
2008-02-19 08:06:00,99.175,99.2,99.165,99.195,89300000.0
2008-02-19 08:07:00,99.195,99.21,99.175,99.18,88200000.0
2008-02-19 08:08:00,99.18,99.19,99.155,99.175,68900000.0
2008-02-19 08:09:00,99.175,99.18,99.16,99.16,62500000.0
2008-02-19 08:10:00,99.165,99.175,99.16,99.165,108900000.0
2008-02-19 08:11:00,99.165,99.18,99.16,99.165,61900000.0
2008-02-19 08:12:00,99.165,99.165,99.14,99.155,93500000.0
2008-02-19 08:13:00,99.155,99.165,99.155,99.165,87500000.0
2008-02-19 08:14:00,99.165,99.185,99.165,99.185,44400000.0
2008-02-19 08:15:00,99.185,99.205,99.175,99.205,14100000.0
2008-02-19 08:16:00,99.2,99.22,99.18,99.19,67600000.0
2008-02-19 08:17:00,99.19,99.2,99.18,99.19,35100000.0
2008-02-19 08:18:00,99.19,99.215,99.19,99.21,48100000.0
2008-02-19 08:19:00,99.21,99.22,99.195,99.215,91800000.0
2008-02-19 08:20:00,99.21,99.215,99.2,99.205,52300000.0
2008-02-19 08:21:00,99.205,99.21,99.2,99.2,202100000.0
2008-02-19 08:22:00,99.2,99.2,99.18,99.185,77300000.0
2008-02-19 08:23:00,99.185,99.19,99.165,99.175,167100000.0
2008-02-19 08:24:00,99.175,99.21,99.17,99.175,112500000.0
2008-02-19 08:25:00,99.17,99.2,99.145,99.15,231200000.0
2008-02-19 08:26:00,99.155,99.16,99.1,99.1,265600000.0
2008-02-19 08:27:00,99.105,99.115,99.07,99.09,588800000.0
2008-02-19 08:28:00,99.09,99.115,99.07,99.11,378000000.0
2008-02-19 08:29:00,99.11,99.15,99.11,99.12,493400000.0
2008-02-19 08:30:00,99.12,99.13,99.115,99.12,510600000.0
2008-02-19 08:31:00,99.125,99.13,99.1,99.125,421500000.0
2008-02-19 08:32:00,99.12,99.16,99.12,99.15,71400000.0
2008-02-19 08:33:00,99.14,99.15,99.13,99.13,239400000.0
2008-02-19 08:34:00,99.13,99.14,99.12,99.12,116100000.0
2008-02-19 08:35:00,99.12,99.16,99.12,99.16,149100000.0
2008-02-19 08:36:00,99.16,99.2,99.16,99.17,237000000.0
2008-02-19 08:37:00,99.175,99.18,99.16,99.17,47300000.0
2008-02-19 08:38:00,99.17,99.22,99.17,99.215,218100000.0
2008-02-19 08:39:00,99.215,99.215,99.185,99.205,310700000.0
2008-02-19 08:40:00,99.205,99.205,99.155,99.16,347600000.0
2008-02-19 08:41:00,99.16,99.165,99.15,99.16,93900000.0
2008-02-19 08:42:00,99.16,99.16,99.145,99.145,387600000.0
2008-02-19 08:43:00,99.145,99.175,99.145,99.17,203400000.0
2008-02-19 08:44:00,99.17,99.175,99.11,99.145,235500000.0
2008-02-19 08:45:00,99.145,99.175,99.145,99.175,187900000.0
2008-02-19 08:46:00,99.185,99.195,99.17,99.19,594500000.0
2008-02-19 08:47:00,99.19,99.22,99.19,99.22,163600000.0
2008-02-19 08:48:00,99.22,99.25,99.215,99.25,61500000.0
2008-02-19 08:49:00,99.25,99.25,99.21,99.21,111500000.0
2008-02-19 08:50:00,99.21,99.235,99.19,99.22,307700000.0
2008-02-19 08:51:00,99.215,99.22,99.17,99.2,290500000.0
2008-02-19 08:52:00,99.2,99.255,99.2,99.21,907400000.0
2008-02-19 08:53:00,99.21,99.21,99.18,99.18,330000000.0
2008-02-19 08:54:00,99.18,99.18,99.155,99.16,250200000.0
2008-02-19 08:55:00,99.16,99.19,99.16,99.18,67500000.0
2008-02-19 08:56:00,99.18,99.19,99.16,99.165,52000000.0
2008-02-19 08:57:00,99.16,99.185,99.16,99.16,93800000.0
2008-02-19 08:58:00,99.16,99.165,99.14,99.155,150800000.0
2008-02-19 08:59:00,99.155,99.16,99.14,99.15,80100000.0
2008-02-19 09:00:00,99.155,99.175,99.155,99.155,178300000.0
2008-02-19 09:01:00,99.155,99.175,99.155,99.175,132800000.0
2008-02-19 09:02:00,99.175,99.175,99.135,99.135,278000000.0
2008-02-19 09:03:00,99.135,99.135,99.045,99.07,327000000.0
2008-02-19 09:04:00,99.07,99.135,99.055,99.13,209400000.0
2008-02-19 09:05:00,99.13,99.14,99.105,99.13,166000000.0
2008-02-19 09:06:00,99.13,99.17,99.13,99.135,163200000.0
2008-02-19 09:07:00,99.135,99.155,99.125,99.155,218000000.0
2008-02-19 09:08:00,99.16,99.165,99.135,99.145,78100000.0
2008-02-19 09:09:00,99.145,99.155,99.135,99.145,207400000.0
2008-02-19 09:10:00,99.145,99.145,99.125,99.135,119900000.0
2008-02-19 09:11:00,99.135,99.135,99.035,99.035,278200000.0
2008-02-19 09:12:00,99.035,99.045,98.955,98.98,298400000.0
2008-02-19 09:13:00,98.98,99.025,98.965,99.005,460200000.0
2008-02-19 09:14:00,99.005,99.02,98.985,99.015,715700000.0
2008-02-19 09:15:00,99.015,99.02,98.99,99.005,282300000.0
2008-02-19 09:16:00,99.005,99.01,98.98,98.99,308699999.0
2008-02-19 09:17:00,98.99,99.0,98.98,99.0,63500000.0
2008-02-19 09:18:00,99.0,99.03,99.0,99.02,222600000.0
2008-02-19 09:19:00,99.02,99.03,98.995,99.005,170100000.0
2008-02-19 09:20:00,99.005,99.01,98.99,99.0,150100000.0
2008-02-19 09:21:00,99.0,99.015,98.985,99.015,179400000.0
2008-02-19 09:22:00,99.015,99.065,99.01,99.055,148200000.0
2008-02-19 09:23:00,99.055,99.06,99.015,99.03,311500000.0
2008-02-19 09:24:00,99.03,99.035,98.985,99.005,341400000.0
2008-02-19 09:25:00,99.005,99.01,98.975,98.985,408500000.0
2008-02-19 09:26:00,98.985,99.015,98.975,99.005,469300000.0
2008-02-19 09:27:00,99.015,99.025,98.995,99.02,333100000.0
2008-02-19 09:28:00,99.02,99.045,99.015,99.015,272600000.0
2008-02-19 09:29:00,99.01,99.055,99.005,99.035,315100000.0
2008-02-19 09:30:00,99.035,99.08,99.035,99.07,154600000.0
2008-02-19 09:31:00,99.07,99.07,99.03,99.06,67700000.0
2008-02-19 09:32:00,99.06,99.09,99.06,99.08,30400000.0
2008-02-19 09:33:00,99.08,99.09,99.08,99.09,27900000.0
2008-02-19 09:34:00,99.09,99.1,99.075,99.09,48400000.0
2008-02-19 09:35:00,99.09,99.12,99.09,99.12,41300000.0
2008-02-19 09:36:00,99.12,99.14,99.09,99.105,66000000.0
2008-02-19 09:37:00,99.105,99.12,99.075,99.12,102800000.0
2008-02-19 09:38:00,99.12,99.15,99.08,99.11,145800000.0
2008-02-19 09:39:00,99.11,99.13,99.095,99.13,111100000.0
2008-02-19 09:40:00,99.13,99.13,99.095,99.12,246300000.0
2008-02-19 09:41:00,99.12,99.125,99.09,99.1,66300000.0
2008-02-19 09:42:00,99.1,99.18,99.1,99.16,208800000.0
2008-02-19 09:43:00,99.16,99.17,99.135,99.15,115200000.0
2008-02-19 09:44:00,99.15,99.16,99.11,99.13,103400000.0
2008-02-19 09:45:00,99.13,99.15,99.12,99.13,37900000.0
2008-02-19 09:46:00,99.13,99.14,99.095,99.095,66900000.0
2008-02-19 09:47:00,99.095,99.105,99.07,99.085,201900000.0
2008-02-19 09:48:00,99.085,99.13,99.085,99.13,191900000.0
2008-02-19 09:49:00,99.13,99.13,99.105,99.12,78900000.0
2008-02-19 09:50:00,99.12,99.13,99.105,99.12,174600000.0
2008-02-19 09:51:00,99.12,99.135,99.09,99.09,146800000.0
2008-02-19 09:52:00,99.09,99.12,99.085,99.12,115200000.0
2008-02-19 09:53:00,99.12,99.13,99.105,99.11,151800000.0
2008-02-19 09:54:00,99.11,99.13,99.105,99.13,66800000.0
2008-02-19 09:55:00,99.13,99.15,99.13,99.14,44900000.0
2008-02-19 09:56:00,99.14,99.16,99.13,99.15,129500000.0
2008-02-19 09:57:00,99.15,99.15,99.12,99.14,19900000.0
2008-02-19 09:58:00,99.14,99.145,99.135,99.14,70800000.0
2008-02-19 09:59:00,99.14,99.15,99.135,99.145,190200000.0
2008-02-19 10:00:00,99.145,99.145,99.12,99.125,54700000.0
2008-02-19 10:01:00,99.12,99.14,99.11,99.12,21700000.0
2008-02-19 10:02:00,99.12,99.14,99.115,99.115,128900000.0
2008-02-19 10:03:00,99.115,99.12,99.09,99.12,225300000.0
2008-02-19 10:04:00,99.12,99.16,99.12,99.16,36900000.0
2008-02-19 10:05:00,99.16,99.17,99.16,99.16,33000000.0
2008-02-19 10:06:00,99.16,99.16,99.15,99.16,25900000.0
2008-02-19 10:07:00,99.16,99.17,99.15,99.15,55600000.0
2008-02-19 10:08:00,99.15,99.19,99.125,99.175,97400000.0
2008-02-19 10:09:00,99.17,99.17,99.13,99.15,116300000.0
2008-02-19 10:10:00,99.15,99.15,99.135,99.14,85700000.0
2008-02-19 10:11:00,99.14,99.14,99.105,99.11,69900000.0
2008-02-19 10:12:00,99.11,99.14,99.09,99.14,151800000.0
2008-02-19 10:13:00,99.14,99.14,99.08,99.08,112900000.0
2008-02-19 10:14:00,99.08,99.11,99.08,99.1,102700000.0
2008-02-19 10:15:00,99.1,99.13,99.085,99.13,165400000.0
2008-02-19 10:16:00,99.13,99.13,99.105,99.125,465800000.0
2008-02-19 10:17:00,99.125,99.13,99.105,99.125,373800000.0
2008-02-19 10:18:00,99.125,99.13,99.12,99.13,112500000.0
2008-02-19 10:19:00,99.13,99.135,99.12,99.12,46000000.0
2008-02-19 10:20:00,99.12,99.13,99.12,99.125,159000000.0
2008-02-19 10:21:00,99.125,99.13,99.11,99.12,256400000.0
2008-02-19 10:22:00,99.12,99.135,99.11,99.13,285100000.0
2008-02-19 10:23:00,99.13,99.16,99.13,99.16,268600000.0
2008-02-19 10:24:00,99.16,99.21,99.11,99.17,274000000.0
2008-02-19 10:25:00,99.17,99.18,99.15,99.16,276000000.0
2008-02-19 10:26:00,99.16,99.18,99.15,99.18,327700000.0
2008-02-19 10:27:00,99.18,99.185,99.155,99.16,148700000.0
2008-02-19 10:28:00,99.16,99.18,99.155,99.17,297600000.0
2008-02-19 10:29:00,99.17,99.19,99.17,99.17,160900000.0
2008-02-19 10:30:00,99.17,99.175,99.16,99.175,87700000.0
2008-02-19 10:31:00,99.175,99.185,99.175,99.18,153500000.0
2008-02-19 10:32:00,99.18,99.19,99.175,99.19,131200000.0
2008-02-19 10:33:00,99.19,99.195,99.175,99.175,106500000.0
2008-02-19 10:34:00,99.175,99.2,99.175,99.19,176400000.0
2008-02-19 10:35:00,99.19,99.22,99.19,99.22,171000000.0
2008-02-19 10:36:00,99.22,99.22,99.2,99.2,62000000.0
2008-02-19 10:37:00,99.2,99.2,99.165,99.165,148700000.0
2008-02-19 10:38:00,99.165,99.185,99.165,99.17,89200000.0
2008-02-19 10:39:00,99.17,99.17,99.13,99.14,288100000.0
2008-02-19 10:40:00,99.14,99.15,99.12,99.125,232500000.0
2008-02-19 10:41:00,99.125,99.15,99.12,99.15,128400000.0
2008-02-19 10:42:00,99.15,99.155,99.13,99.15,346700000.0
2008-02-19 10:43:00,99.15,99.15,99.115,99.125,208600000.0
2008-02-19 10:44:00,99.125,99.125,99.11,99.12,291800000.0
2008-02-19 10:45:00,99.12,99.12,99.11,99.11,37000000.0
2008-02-19 10:46:00,99.11,99.115,99.09,99.09,281700000.0
2008-02-19 10:47:00,99.09,99.095,99.065,99.075,242600000.0
2008-02-19 10:48:00,99.075,99.09,99.07,99.07,369300000.0
2008-02-19 10:49:00,99.07,99.1,99.07,99.085,312700000.0
2008-02-19 10:50:00,99.09,99.105,99.08,99.09,275600000.0
2008-02-19 10:51:00,99.09,99.095,99.07,99.08,132300000.0
2008-02-19 10:52:00,99.08,99.1,99.07,99.1,211600000.0
2008-02-19 10:53:00,99.115,99.13,99.1,99.13,220000000.0
2008-02-19 10:54:00,99.13,99.135,99.1,99.12,281500000.0
2008-02-19 10:55:00,99.12,99.125,99.09,99.125,292700000.0
2008-02-19 10:56:00,99.12,99.135,99.115,99.13,347000000.0
2008-02-19 10:57:00,99.13,99.13,99.1,99.11,386200000.0
2008-02-19 10:58:00,99.11,99.14,99.11,99.12,204600000.0
2008-02-19 10:59:00,99.125,99.17,99.125,99.17,289900000.0
2008-02-19 11:00:00,99.17,99.17,99.115,99.125,256000000.0
2008-02-19 11:01:00,99.125,99.125,99.07,99.08,155400000.0
2008-02-19 11:02:00,99.08,99.08,99.035,99.045,310700000.0
2008-02-19 11:03:00,99.045,99.05,99.005,99.03,475100000.0
2008-02-19 11:04:00,99.03,99.03,98.99,98.99,200900000.0
2008-02-19 11:05:00,98.98,99.045,98.98,99.03,283000000.0
2008-02-19 11:06:00,99.025,99.03,98.995,99.0,364000000.0
2008-02-19 11:07:00,99.0,99.02,98.98,99.02,229600000.0
2008-02-19 11:08:00,99.02,99.04,99.01,99.03,205900000.0
2008-02-19 11:09:00,99.03,99.05,99.01,99.01,153000000.0
2008-02-19 11:10:00,99.01,99.03,98.955,98.955,370000000.0
2008-02-19 11:11:00,98.955,98.99,98.935,98.98,312700000.0
2008-02-19 11:12:00,98.98,98.995,98.97,98.985,223400000.0
2008-02-19 11:13:00,98.985,98.99,98.94,98.94,508200000.0
2008-02-19 11:14:00,98.94,98.99,98.94,98.99,415700000.0
2008-02-19 11:15:00,98.99,99.02,98.985,99.02,521600000.0
2008-02-19 11:16:00,99.02,99.03,98.99,99.015,250500000.0
2008-02-19 11:17:00,99.02,99.04,98.99,98.99,495400000.0
2008-02-19 11:18:00,98.99,99.01,98.97,99.0,240800000.0
2008-02-19 11:19:00,99.0,99.01,98.995,99.01,60300000.0
2008-02-19 11:20:00,99.01,99.03,99.0,99.03,38800000.0
2008-02-19 11:21:00,99.03,99.04,99.02,99.02,46600000.0
2008-02-19 11:22:00,99.02,99.04,99.02,99.04,146000000.0
2008-02-19 11:23:00,99.04,99.05,98.935,98.94,486000000.0
2008-02-19 11:24:00,98.935,98.965,98.93,98.955,487500000.0
2008-02-19 11:25:00,98.955,99.0,98.925,98.995,469900000.0
2008-02-19 11:26:00,98.995,98.995,98.975,98.99,269500000.0
2008-02-19 11:27:00,98.99,99.01,98.985,99.01,81500000.0
2008-02-19 11:28:00,99.01,99.01,98.98,98.985,445400000.0
2008-02-19 11:29:00,98.985,99.0,98.975,98.995,278300000.0
2008-02-19 11:30:00,98.995,99.01,98.99,98.995,263500000.0
2008-02-19 11:31:00,98.995,99.02,98.995,99.01,348100000.0
2008-02-19 11:32:00,99.01,99.015,99.0,99.005,471400000.0
2008-02-19 11:33:00,99.005,99.02,98.97,99.005,319700000.0
2008-02-19 11:34:00,99.005,99.005,98.99,99.0,191500000.0
2008-02-19 11:35:00,99.01,99.015,99.0,99.0,167400000.0
2008-02-19 11:36:00,99.0,99.01,98.98,98.985,291700000.0
2008-02-19 11:37:00,98.98,98.99,98.95,98.99,106500000.0
2008-02-19 11:38:00,99.0,99.03,98.995,98.995,38500000.0
2008-02-19 11:39:00,98.995,98.995,98.91,98.92,611400000.0
2008-02-19 11:40:00,98.92,98.94,98.91,98.93,486200000.0
2008-02-19 11:41:00,98.93,98.93,98.9,98.905,168800000.0
2008-02-19 11:42:00,98.905,98.905,98.88,98.89,160500000.0
2008-02-19 11:43:00,98.9,98.915,98.885,98.905,135300000.0
2008-02-19 11:44:00,98.905,98.98,98.905,98.97,344000000.0
2008-02-19 11:45:00,98.97,99.02,98.965,99.02,288500000.0
2008-02-19 11:46:00,99.02,99.05,99.005,99.025,266300000.0
2008-02-19 11:47:00,99.025,99.04,99.015,99.02,389700000.0
2008-02-19 11:48:00,99.02,99.06,99.02,99.05,164800000.0
2008-02-19 11:49:00,99.05,99.075,99.04,99.04,434500000.0
2008-02-19 11:50:00,99.045,99.07,99.04,99.07,214200000.0
2008-02-19 11:51:00,99.07,99.09,99.06,99.09,157400000.0
2008-02-19 11:52:00,99.09,99.09,99.07,99.07,57900000.0
2008-02-19 11:53:00,99.07,99.16,99.07,99.16,223100000.0
2008-02-19 11:54:00,99.16,99.2,99.125,99.18,199500000.0
2008-02-19 11:55:00,99.18,99.19,99.155,99.17,136000000.0
2008-02-19 11:56:00,99.17,99.19,99.165,99.18,157100000.0
2008-02-19 11:57:00,99.18,99.21,99.18,99.2,205100000.0
2008-02-19 11:58:00,99.2,99.21,99.16,99.17,73600000.0
2008-02-19 11:59:00,99.17,99.18,99.12,99.12,65800000.0
2008-02-19 12:00:00,99.12,99.13,99.055,99.095,119600000.0
2008-02-19 12:01:00,99.095,99.14,99.095,99.11,103700000.0
2008-02-19 12:02:00,99.11,99.13,99.11,99.13,90500000.0
2008-02-19 12:03:00,99.13,99.13,99.09,99.09,37500000.0
2008-02-19 12:04:00,99.095,99.11,99.09,99.1,71800000.0
2008-02-19 12:05:00,99.1,99.11,99.09,99.095,51100000.0
2008-02-19 12:06:00,99.095,99.1,99.09,99.1,54500000.0
2008-02-19 12:07:00,99.1,99.14,99.1,99.14,191300000.0
2008-02-19 12:08:00,99.14,99.15,99.13,99.14,115600000.0
2008-02-19 12:09:00,99.14,99.155,99.125,99.15,306500000.0
2008-02-19 12:10:00,99.15,99.19,99.15,99.155,132900000.0
2008-02-19 12:11:00,99.155,99.21,99.15,99.195,50400000.0
2008-02-19 12:12:00,99.195,99.2,99.17,99.185,96300000.0
2008-02-19 12:13:00,99.185,99.195,99.175,99.19,74200000.0
2008-02-19 12:14:00,99.19,99.195,99.18,99.18,39000000.0
2008-02-19 12:15:00,99.17,99.17,99.15,99.16,133200000.0
2008-02-19 12:16:00,99.16,99.16,99.135,99.14,34600000.0
2008-02-19 12:17:00,99.14,99.16,99.12,99.15,86800000.0
2008-02-19 12:18:00,99.15,99.16,99.145,99.15,37300000.0
2008-02-19 12:19:00,99.15,99.15,99.13,99.14,77000000.0
2008-02-19 12:20:00,99.14,99.15,99.12,99.12,73000000.0
2008-02-19 12:21:00,99.12,99.13,99.05,99.065,131100000.0
2008-02-19 12:22:00,99.065,99.09,99.035,99.07,301100000.0
2008-02-19 12:23:00,99.07,99.08,99.035,99.035,141200000.0
2008-02-19 12:24:00,99.035,99.045,98.995,98.995,179600000.0
2008-02-19 12:25:00,99.0,99.05,98.99,99.04,229600000.0
2008-02-19 12:26:00,99.04,99.04,99.0,99.01,121100000.0
2008-02-19 12:27:00,99.01,99.01,98.97,98.995,478200000.0
2008-02-19 12:28:00,98.995,99.02,98.98,98.99,84100000.0
2008-02-19 12:29:00,98.99,99.01,98.99,99.005,67700000.0
2008-02-19 12:30:00,99.005,99.035,99.005,99.025,191800000.0
2008-02-19 12:31:00,99.02,99.02,98.98,98.99,391300000.0
2008-02-19 12:32:00,98.99,98.99,98.945,98.96,98900000.0
2008-02-19 12:33:00,98.96,98.96,98.935,98.94,209800000.0
2008-02-19 12:34:00,98.95,98.95,98.93,98.95,63800000.0
2008-02-19 12:35:00,98.95,98.95,98.93,98.94,91300000.0
2008-02-19 12:36:00,98.94,98.94,98.91,98.915,109400000.0
2008-02-19 12:37:00,98.915,98.92,98.88,98.88,198600000.0
2008-02-19 12:38:00,98.88,98.88,98.85,98.865,367500000.0
2008-02-19 12:39:00,98.865,98.875,98.855,98.86,476100000.0
2008-02-19 12:40:00,98.855,98.855,98.77,98.8,383800000.0
2008-02-19 12:41:00,98.795,98.8,98.78,98.79,235600000.0
2008-02-19 12:42:00,98.79,98.82,98.785,98.82,271800000.0
2008-02-19 12:43:00,98.82,98.845,98.82,98.84,220800000.0
2008-02-19 12:44:00,98.845,98.89,98.845,98.87,97500000.0
2008-02-19 12:45:00,98.87,98.92,98.865,98.92,91000000.0
2008-02-19 12:46:00,98.92,98.92,98.85,98.85,212900000.0
2008-02-19 12:47:00,98.85,98.88,98.845,98.88,90000000.0
2008-02-19 12:48:00,98.88,98.89,98.85,98.85,74500000.0
2008-02-19 12:49:00,98.85,98.86,98.8,98.815,332100000.0
2008-02-19 12:50:00,98.815,98.86,98.815,98.84,457100000.0
2008-02-19 12:51:00,98.84,98.875,98.835,98.875,312700000.0
2008-02-19 12:52:00,98.875,98.93,98.875,98.93,147100000.0
2008-02-19 12:53:00,98.93,98.95,98.915,98.925,162400000.0
2008-02-19 12:54:00,98.925,98.94,98.915,98.92,251500000.0
2008-02-19 12:55:00,98.92,98.96,98.92,98.945,260300000.0
2008-02-19 12:56:00,98.945,98.945,98.88,98.88,200800000.0
2008-02-19 12:57:00,98.88,98.915,98.88,98.905,47300000.0
2008-02-19 12:58:00,98.905,98.905,98.86,98.88,139100000.0
2008-02-19 12:59:00,98.88,98.89,98.865,98.87,112900000.0
2008-02-19 13:00:00,98.87,98.87,98.845,98.845,194500000.0
2008-02-19 13:01:00,98.845,98.89,98.825,98.88,236000000.0
2008-02-19 13:02:00,98.88,98.88,98.815,98.825,240900000.0
2008-02-19 13:03:00,98.83,98.845,98.82,98.84,218500000.0
2008-02-19 13:04:00,98.84,98.86,98.83,98.84,133400000.0
2008-02-19 13:05:00,98.84,98.84,98.825,98.825,297600000.0
2008-02-19 13:06:00,98.825,98.83,98.8,98.81,296000000.0
2008-02-19 13:07:00,98.81,98.81,98.775,98.775,127500000.0
2008-02-19 13:08:00,98.775,98.79,98.755,98.77,276800000.0
2008-02-19 13:09:00,98.77,98.84,98.77,98.835,119600000.0
2008-02-19 13:10:00,98.835,98.86,98.825,98.85,149900000.0
2008-02-19 13:11:00,98.85,98.88,98.85,98.88,83600000.0
2008-02-19 13:12:00,98.88,98.91,98.88,98.91,105500000.0
2008-02-19 13:13:00,98.91,98.93,98.88,98.91,53900000.0
2008-02-19 13:14:00,98.91,98.92,98.9,98.91,24000000.0
2008-02-19 13:15:00,98.91,98.91,98.9,98.9,19800000.0
2008-02-19 13:16:00,98.9,98.955,98.9,98.95,60100000.0
2008-02-19 13:17:00,98.95,98.96,98.95,98.96,27200000.0
2008-02-19 13:18:00,98.96,98.98,98.95,98.96,27600000.0
2008-02-19 13:19:00,98.96,98.96,98.92,98.93,109800000.0
2008-02-19 13:20:00,98.93,98.94,98.93,98.93,54600000.0
2008-02-19 13:21:00,98.93,98.93,98.915,98.93,59500000.0
2008-02-19 13:22:00,98.93,98.93,98.83,98.83,109900000.0
2008-02-19 13:23:00,98.83,98.86,98.83,98.84,57700000.0
2008-02-19 13:24:00,98.84,98.85,98.83,98.85,54400000.0
2008-02-19 13:25:00,98.85,98.89,98.85,98.89,43900000.0
2008-02-19 13:26:00,98.89,98.92,98.88,98.88,63700000.0
2008-02-19 13:27:00,98.88,98.88,98.88,98.88,16500000.0
2008-02-19 13:28:00,98.88,98.9,98.88,98.9,26500000.0
2008-02-19 13:29:00,98.9,98.91,98.865,98.865,58600000.0
2008-02-19 13:30:00,98.865,98.88,98.85,98.855,49100000.0
2008-02-19 13:31:00,98.855,98.885,98.84,98.875,137800000.0
2008-02-19 13:32:00,98.875,98.96,98.875,98.95,423600000.0
2008-02-19 13:33:00,98.95,98.96,98.935,98.95,41700000.0
2008-02-19 13:34:00,98.95,98.98,98.95,98.97,174200000.0
2008-02-19 13:35:00,98.97,99.09,98.96,99.08,77000000.0
2008-02-19 13:36:00,99.08,99.08,99.03,99.04,138500000.0
2008-02-19 13:37:00,99.04,99.06,99.025,99.04,292300000.0
2008-02-19 13:38:00,99.04,99.06,99.04,99.05,40700000.0
2008-02-19 13:39:00,99.05,99.05,99.01,99.03,114100000.0
2008-02-19 13:40:00,99.03,99.065,99.025,99.04,185700000.0
2008-02-19 13:41:00,99.04,99.06,99.035,99.05,126500000.0
2008-02-19 13:42:00,99.05,99.065,99.035,99.06,104100000.0
2008-02-19 13:43:00,99.06,99.09,99.06,99.07,100100000.0
2008-02-19 13:44:00,99.07,99.07,99.055,99.07,26300000.0
2008-02-19 13:45:00,99.07,99.14,99.07,99.12,122200000.0
2008-02-19 13:46:00,99.125,99.16,99.125,99.14,174900000.0
2008-02-19 13:47:00,99.14,99.22,99.13,99.185,231100000.0
2008-02-19 13:48:00,99.185,99.23,99.165,99.17,165300000.0
2008-02-19 13:49:00,99.17,99.19,99.17,99.19,139900000.0
2008-02-19 13:50:00,99.19,99.2,99.17,99.175,230700000.0
2008-02-19 13:51:00,99.175,99.18,99.17,99.18,52100000.0
2008-02-19 13:52:00,99.18,99.18,99.17,99.18,16800000.0
2008-02-19 13:53:00,99.18,99.22,99.18,99.2,51000000.0
2008-02-19 13:54:00,99.2,99.2,99.15,99.15,158100000.0
2008-02-19 13:55:00,99.15,99.18,99.15,99.17,50200000.0
2008-02-19 13:56:00,99.17,99.17,99.15,99.15,9600000.0
2008-02-19 13:57:00,99.15,99.16,99.15,99.16,55300000.0
2008-02-19 13:58:00,99.16,99.19,99.16,99.175,61900000.0
2008-02-19 13:59:00,99.17,99.19,99.165,99.19,117400000.0
2008-02-19 14:00:00,99.19,99.19,99.145,99.145,32000000.0
2008-02-19 14:01:00,99.14,99.155,99.1,99.13,138800000.0
2008-02-19 14:02:00,99.13,99.14,99.105,99.11,58600000.0
2008-02-19 14:03:00,99.11,99.12,99.05,99.05,209700000.0
2008-02-19 14:04:00,99.05,99.09,99.0,99.0,214800000.0
2008-02-19 14:05:00,99.0,99.035,98.985,98.99,120300000.0
2008-02-19 14:06:00,98.99,99.015,98.99,99.015,69200000.0
2008-02-19 14:07:00,99.015,99.03,99.01,99.01,69200000.0
2008-02-19 14:08:00,99.01,99.055,99.0,99.05,126600000.0
2008-02-19 14:09:00,99.05,99.07,99.05,99.065,86800000.0
2008-02-19 14:10:00,99.065,99.08,99.04,99.07,167400000.0
2008-02-19 14:11:00,99.07,99.09,99.06,99.09,126200000.0
2008-02-19 14:12:00,99.09,99.09,99.045,99.055,277100000.0
2008-02-19 14:13:00,99.055,99.06,99.04,99.055,126200000.0
2008-02-19 14:14:00,99.055,99.065,99.05,99.05,84800000.0
2008-02-19 14:15:00,99.05,99.1,99.035,99.1,115400000.0
2008-02-19 14:16:00,99.1,99.1,99.075,99.08,115700000.0
2008-02-19 14:17:00,99.08,99.11,99.08,99.11,120000000.0
2008-02-19 14:18:00,99.11,99.11,99.085,99.085,86400000.0
2008-02-19 14:19:00,99.08,99.105,99.05,99.075,232500000.0
2008-02-19 14:20:00,99.075,99.12,99.075,99.08,214900000.0
2008-02-19 14:21:00,99.08,99.085,99.04,99.045,105500000.0
2008-02-19 14:22:00,99.045,99.06,99.04,99.06,52700000.0
2008-02-19 14:23:00,99.06,99.07,99.035,99.04,249400000.0
2008-02-19 14:24:00,99.04,99.06,99.04,99.06,152000000.0
2008-02-19 14:25:00,99.06,99.06,99.04,99.055,140300000.0
2008-02-19 14:26:00,99.055,99.065,99.055,99.06,51900000.0
2008-02-19 14:27:00,99.06,99.06,99.04,99.04,110500000.0
2008-02-19 14:28:00,99.04,99.05,99.03,99.04,41800000.0
2008-02-19 14:29:00,99.04,99.04,99.03,99.035,28100000.0
2008-02-19 14:30:00,99.035,99.05,99.03,99.05,60200000.0
2008-02-19 14:31:00,99.05,99.05,99.03,99.03,28100000.0
2008-02-19 14:32:00,99.035,99.05,99.03,99.05,54000000.0
2008-02-19 14:33:00,99.05,99.055,99.015,99.05,141300000.0
2008-02-19 14:34:00,99.05,99.055,99.045,99.045,104100000.0
2008-02-19 14:35:00,99.045,99.065,99.045,99.06,72300000.0
2008-02-19 14:36:00,99.06,99.09,99.06,99.09,55700000.0
2008-02-19 14:37:00,99.09,99.125,99.09,99.125,87400000.0
2008-02-19 14:38:00,99.12,99.155,99.105,99.15,86800000.0
2008-02-19 14:39:00,99.15,99.25,99.15,99.22,83100000.0
2008-02-19 14:40:00,99.22,99.22,99.185,99.21,117200000.0
2008-02-19 14:41:00,99.21,99.23,99.16,99.16,89500000.0
2008-02-19 14:42:00,99.16,99.18,99.16,99.175,74000000.0
2008-02-19 14:43:00,99.18,99.18,99.175,99.18,19800000.0
2008-02-19 14:44:00,99.18,99.21,99.17,99.21,51300000.0
2008-02-19 14:45:00,99.21,99.22,99.2,99.21,117500000.0
2008-02-19 14:46:00,99.21,99.23,99.21,99.23,44300000.0
2008-02-19 14:47:00,99.23,99.24,99.22,99.23,36000000.0
2008-02-19 14:48:00,99.23,99.23,99.195,99.21,153500000.0
2008-02-19 14:49:00,99.21,99.21,99.205,99.21,28300000.0
2008-02-19 14:50:00,99.21,99.225,99.2,99.225,57800000.0
2008-02-19 14:51:00,99.225,99.23,99.205,99.205,149500000.0
2008-02-19 14:52:00,99.205,99.22,99.185,99.19,108300000.0
2008-02-19 14:53:00,99.19,99.22,99.19,99.21,40700000.0
2008-02-19 14:54:00,99.21,99.23,99.19,99.22,57500000.0
2008-02-19 14:55:00,99.22,99.24,99.205,99.21,106800000.0
2008-02-19 14:56:00,99.21,99.25,99.21,99.25,186900000.0
2008-02-19 14:57:00,99.25,99.25,99.245,99.245,57600000.0
2008-02-19 14:58:00,99.245,99.245,99.2,99.23,82800000.0
2008-02-19 14:59:00,99.23,99.25,99.22,99.235,165800000.0
2008-02-19 15:00:00,99.235,99.25,99.21,99.21,87300000.0
2008-02-19 15:01:00,99.21,99.22,99.19,99.2,135300000.0
2008-02-19 15:02:00,99.2,99.21,99.19,99.21,121400000.0
2008-02-19 15:03:00,99.21,99.24,99.2,99.22,267100000.0
2008-02-19 15:04:00,99.22,99.24,99.19,99.21,112500000.0
2008-02-19 15:05:00,99.21,99.22,99.205,99.21,66300000.0
2008-02-19 15:06:00,99.21,99.22,99.19,99.2,97500000.0
2008-02-19 15:07:00,99.2,99.225,99.2,99.22,40300000.0
2008-02-19 15:08:00,99.22,99.22,99.145,99.15,71200000.0
2008-02-19 15:09:00,99.15,99.17,99.145,99.165,96500000.0
2008-02-19 15:10:00,99.165,99.18,99.16,99.18,51000000.0
2008-02-19 15:11:00,99.18,99.24,99.175,99.24,116500000.0
2008-02-19 15:12:00,99.24,99.24,99.2,99.21,22700000.0
2008-02-19 15:13:00,99.21,99.22,99.175,99.175,119400000.0
2008-02-19 15:14:00,99.175,99.25,99.175,99.245,230000000.0
2008-02-19 15:15:00,99.255,99.28,99.23,99.24,153400000.0
2008-02-19 15:16:00,99.24,99.26,99.24,99.24,12900000.0
2008-02-19 15:17:00,99.24,99.28,99.24,99.27,138900000.0
2008-02-19 15:18:00,99.275,99.29,99.23,99.24,75100000.0
2008-02-19 15:19:00,99.24,99.26,99.235,99.24,44000000.0
2008-02-19 15:20:00,99.24,99.29,99.24,99.285,104900000.0
2008-02-19 15:21:00,99.285,99.325,99.28,99.29,160800000.0
2008-02-19 15:22:00,99.29,99.32,99.27,99.3,71700000.0
2008-02-19 15:23:00,99.29,99.32,99.26,99.32,88100000.0
2008-02-19 15:24:00,99.32,99.33,99.3,99.32,55100000.0
2008-02-19 15:25:00,99.32,99.33,99.3,99.33,118200000.0
2008-02-19 15:26:00,99.345,99.38,99.345,99.365,231900000.0
2008-02-19 15:27:00,99.365,99.395,99.365,99.38,141500000.0
2008-02-19 15:28:00,99.38,99.395,99.37,99.39,155100000.0
2008-02-19 15:29:00,99.395,99.41,99.385,99.385,77500000.0
2008-02-19 15:30:00,99.385,99.41,99.38,99.39,111000000.0
2008-02-19 15:31:00,99.39,99.39,99.34,99.34,126300000.0
2008-02-19 15:32:00,99.34,99.355,99.33,99.335,186300000.0
2008-02-19 15:33:00,99.335,99.345,99.33,99.345,129100000.0
2008-02-19 15:34:00,99.345,99.355,99.335,99.34,194000000.0
2008-02-19 15:35:00,99.34,99.39,99.335,99.385,251800000.0
2008-02-19 15:36:00,99.385,99.39,99.355,99.38,276000000.0
2008-02-19 15:37:00,99.38,99.38,99.34,99.36,268300000.0
2008-02-19 15:38:00,99.36,99.36,99.34,99.34,47000000.0
2008-02-19 15:39:00,99.34,99.35,99.33,99.34,76400000.0
2008-02-19 15:40:00,99.34,99.34,99.3,99.32,95500000.0
2008-02-19 15:41:00,99.32,99.33,99.31,99.32,129800000.0
2008-02-19 15:42:00,99.32,99.335,99.29,99.29,96400000.0
2008-02-19 15:43:00,99.29,99.29,99.25,99.25,98800000.0
2008-02-19 15:44:00,99.25,99.255,99.23,99.24,104300000.0
2008-02-19 15:45:00,99.245,99.26,99.23,99.23,153700000.0
2008-02-19 15:46:00,99.23,99.24,99.22,99.22,107800000.0
2008-02-19 15:47:00,99.22,99.27,99.215,99.26,115600000.0
2008-02-19 15:48:00,99.26,99.26,99.17,99.19,124100000.0
2008-02-19 15:49:00,99.19,99.195,99.15,99.16,91400000.0
2008-02-19 15:50:00,99.16,99.17,99.145,99.16,154700000.0
2008-02-19 15:51:00,99.16,99.18,99.16,99.18,98700000.0
2008-02-19 15:52:00,99.18,99.19,99.15,99.15,182900000.0
2008-02-19 15:53:00,99.15,99.16,99.11,99.115,125200000.0
2008-02-19 15:54:00,99.115,99.14,99.105,99.115,114300000.0
2008-02-19 15:55:00,99.115,99.14,99.11,99.14,44300000.0
2008-02-19 15:56:00,99.14,99.19,99.14,99.18,80800000.0
2008-02-19 15:57:00,99.18,99.18,99.17,99.17,35000000.0
2008-02-19 15:58:00,99.17,99.18,99.15,99.16,76700000.0
2008-02-19 15:59:00,99.16,99.18,99.15,99.16,23700000.0
2008-02-19 16:00:00,99.16,99.16,99.115,99.135,97200000.0
2008-02-19 16:01:00,99.135,99.18,99.135,99.165,140200000.0
2008-02-19 16:02:00,99.165,99.19,99.16,99.17,56400000.0
2008-02-19 16:03:00,99.17,99.17,99.13,99.15,62300000.0
2008-02-19 16:04:00,99.15,99.15,99.12,99.14,138100000.0
2008-02-19 16:05:00,99.14,99.17,99.14,99.17,166200000.0
2008-02-19 16:06:00,99.17,99.22,99.15,99.22,141400000.0
2008-02-19 16:07:00,99.22,99.22,99.2,99.205,88000000.0
2008-02-19 16:08:00,99.205,99.22,99.205,99.22,89900000.0
2008-02-19 16:09:00,99.22,99.245,99.215,99.22,124300000.0
2008-02-19 16:10:00,99.225,99.24,99.2,99.23,118300000.0
2008-02-19 16:11:00,99.23,99.24,99.22,99.23,52200000.0
2008-02-19 16:12:00,99.23,99.27,99.22,99.26,129100000.0
2008-02-19 16:13:00,99.26,99.31,99.25,99.27,159000000.0
2008-02-19 16:14:00,99.27,99.28,99.26,99.27,55000000.0
2008-02-19 16:15:00,99.27,99.3,99.27,99.3,40000000.0
2008-02-19 16:16:00,99.3,99.34,99.3,99.31,83200000.0
2008-02-19 16:17:00,99.31,99.33,99.29,99.3,122500000.0
2008-02-19 16:18:00,99.3,99.3,99.27,99.29,82500000.0
2008-02-19 16:19:00,99.29,99.29,99.28,99.29,57300000.0
2008-02-19 16:20:00,99.29,99.31,99.285,99.285,32900000.0
2008-02-19 16:21:00,99.285,99.29,99.28,99.29,43400000.0
2008-02-19 16:22:00,99.29,99.29,99.245,99.25,112600000.0
2008-02-19 16:23:00,99.255,99.3,99.255,99.29,28500000.0
2008-02-19 16:24:00,99.29,99.315,99.28,99.315,81900000.0
2008-02-19 16:25:00,99.32,99.34,99.305,99.33,90800000.0
2008-02-19 16:26:00,99.33,99.37,99.31,99.32,318900000.0
2008-02-19 16:27:00,99.32,99.33,99.3,99.3,233900000.0
2008-02-19 16:28:00,99.3,99.3,99.275,99.3,255500000.0
2008-02-19 16:29:00,99.3,99.32,99.275,99.305,95700000.0
2008-02-19 16:30:00,99.305,99.31,99.29,99.31,81200000.0
2008-02-19 16:31:00,99.31,99.34,99.29,99.34,121500000.0
2008-02-19 16:32:00,99.34,99.44,99.34,99.44,142000000.0
2008-02-19 16:33:00,99.44,99.49,99.44,99.49,68600000.0
2008-02-19 16:34:00,99.49,99.495,99.46,99.485,90400000.0
2008-02-19 16:35:00,99.49,99.51,99.46,99.46,189000000.0
2008-02-19 16:36:00,99.46,99.49,99.38,99.42,291800000.0
2008-02-19 16:37:00,99.42,99.43,99.365,99.37,286150000.0
2008-02-19 16:38:00,99.37,99.39,99.28,99.31,60600000.0
2008-02-19 16:39:00,99.31,99.31,99.27,99.28,172600000.0
2008-02-19 16:40:00,99.28,99.32,99.28,99.28,149900000.0
2008-02-19 16:41:00,99.285,99.3,99.28,99.28,38650000.0
2008-02-19 16:42:00,99.28,99.28,99.225,99.24,187400000.0
2008-02-19 16:43:00,99.24,99.31,99.24,99.3,136500000.0
2008-02-19 16:44:00,99.3,99.33,99.3,99.325,40400000.0
2008-02-19 16:45:00,99.325,99.39,99.32,99.325,207500000.0
2008-02-19 16:46:00,99.325,99.325,99.29,99.29,112000000.0
2008-02-19 16:47:00,99.29,99.31,99.29,99.305,116700000.0
2008-02-19 16:48:00,99.31,99.31,99.26,99.275,113300000.0
2008-02-19 16:49:00,99.275,99.28,99.25,99.255,295200000.0
2008-02-19 16:50:00,99.255,99.29,99.255,99.26,274600000.0
2008-02-19 16:51:00,99.26,99.26,99.23,99.25,161900000.0
2008-02-19 16:52:00,99.25,99.26,99.24,99.245,159300000.0
2008-02-19 16:53:00,99.245,99.26,99.21,99.23,167300000.0
2008-02-19 16:54:00,99.23,99.28,99.22,99.245,242800000.0
2008-02-19 16:55:00,99.25,99.255,99.2,99.23,110200000.0
2008-02-19 16:56:00,99.24,99.24,99.215,99.215,107100000.0
2008-02-19 16:57:00,99.22,99.22,99.195,99.2,84400000.0
2008-02-19 16:58:00,99.2,99.23,99.185,99.22,89800000.0
2008-02-19 16:59:00,99.22,99.225,99.095,99.13,246150000.0
2008-02-19 17:00:00,99.13,99.18,99.105,99.18,196600000.0
2008-02-19 17:01:00,99.18,99.21,99.12,99.13,119200000.0
2008-02-19 17:02:00,99.13,99.16,99.1,99.1,204100000.0
2008-02-19 17:03:00,99.1,99.14,99.09,99.125,82250000.0
2008-02-19 17:04:00,99.125,99.125,99.07,99.07,142150000.0
2008-02-19 17:05:00,99.07,99.09,99.045,99.07,49400000.0
2008-02-19 17:06:00,99.07,99.11,99.07,99.08,61050000.0
2008-02-19 17:07:00,99.08,99.14,99.07,99.13,40650000.0
2008-02-19 17:08:00,99.13,99.14,99.095,99.11,226700000.0
2008-02-19 17:09:00,99.11,99.12,99.095,99.12,90400000.0
2008-02-19 17:10:00,99.12,99.12,99.09,99.12,45650000.0
2008-02-19 17:11:00,99.12,99.13,99.1,99.1,30100000.0
2008-02-19 17:12:00,99.105,99.14,99.1,99.13,94750000.0
2008-02-19 17:13:00,99.13,99.13,99.1,99.1,78450000.0
2008-02-19 17:14:00,99.1,99.12,99.1,99.1,18150000.0
2008-02-19 17:15:00,99.1,99.13,99.1,99.13,52800000.0
2008-02-19 17:16:00,99.13,99.195,99.13,99.17,121600000.0
2008-02-19 17:17:00,99.17,99.18,99.15,99.16,31700000.0
2008-02-19 17:18:00,99.16,99.18,99.145,99.16,60450000.0
2008-02-19 17:19:00,99.16,99.21,99.16,99.21,115600000.0
2008-02-19 17:20:00,99.21,99.22,99.17,99.18,58100000.0
2008-02-19 17:21:00,99.18,99.19,99.17,99.19,24550000.0
2008-02-19 17:22:00,99.19,99.21,99.17,99.175,65450000.0
2008-02-19 17:23:00,99.175,99.195,99.17,99.19,17450000.0
2008-02-19 17:24:00,99.19,99.22,99.17,99.21,34500000.0
2008-02-19 17:25:00,99.21,99.23,99.19,99.23,44100000.0
2008-02-19 17:26:00,99.23,99.235,99.21,99.21,16050000.0
2008-02-19 17:27:00,99.21,99.21,99.175,99.175,151300000.0
2008-02-19 17:28:00,99.175,99.195,99.17,99.19,60650000.0
2008-02-19 17:29:00,99.19,99.19,99.11,99.12,62700000.0
2008-02-19 17:30:00,99.12,99.14,99.09,99.1,227550000.0
2008-02-19 17:31:00,99.1,99.11,99.065,99.07,173100000.0
2008-02-19 17:32:00,99.07,99.08,99.045,99.06,161500000.0
2008-02-19 17:33:00,99.06,99.065,99.02,99.02,368650000.0
2008-02-19 17:34:00,99.02,99.04,99.0,99.025,215450000.0
2008-02-19 17:35:00,99.025,99.035,99.01,99.025,180400000.0
2008-02-19 17:36:00,99.025,99.04,99.01,99.03,52900000.0
2008-02-19 17:37:00,99.03,99.07,99.03,99.05,23750000.0
2008-02-19 17:38:00,99.05,99.06,99.03,99.03,32900000.0
2008-02-19 17:39:00,99.03,99.075,99.005,99.045,107650000.0
2008-02-19 17:40:00,99.045,99.065,98.995,98.995,87850000.0
2008-02-19 17:41:00,98.99,99.01,98.975,99.01,73000000.0
2008-02-19 17:42:00,99.01,99.02,98.995,99.0,56200000.0
2008-02-19 17:43:00,99.0,99.02,98.995,98.995,119500000.0
2008-02-19 17:44:00,98.995,98.995,98.945,98.945,164000000.0
2008-02-19 17:45:00,98.945,99.005,98.945,99.0,141000000.0
2008-02-19 17:46:00,99.0,99.0,98.945,98.96,70500000.0
2008-02-19 17:47:00,98.96,98.96,98.91,98.925,156000000.0
2008-02-19 17:48:00,98.925,98.94,98.91,98.91,205900000.0
2008-02-19 17:49:00,98.91,98.95,98.91,98.945,182900000.0
2008-02-19 17:50:00,98.945,98.975,98.935,98.975,63900000.0
2008-02-19 17:51:00,98.97,98.98,98.96,98.97,68800000.0
2008-02-19 17:52:00,98.97,99.045,98.97,99.01,132400000.0
2008-02-19 17:53:00,99.01,99.03,98.995,98.995,174000000.0
2008-02-19 17:54:00,98.995,99.025,98.99,99.005,110300000.0
2008-02-19 17:55:00,99.005,99.05,99.0,99.05,103100000.0
2008-02-19 17:56:00,99.05,99.06,99.015,99.02,113700000.0
2008-02-19 17:57:00,99.02,99.08,99.02,99.08,108700000.0
2008-02-19 17:58:00,99.08,99.1,99.005,99.01,80400000.0
2008-02-19 17:59:00,99.01,99.03,98.96,98.98,99400000.0
2008-02-19 18:00:00,98.98,99.03,98.97,99.0,105400000.0
2008-02-19 18:01:00,99.0,99.03,98.975,98.985,153500000.0
2008-02-19 18:02:00,98.98,98.985,98.94,98.94,197800000.0
2008-02-19 18:03:00,98.94,98.99,98.94,98.99,204400000.0
2008-02-19 18:04:00,98.99,98.995,98.94,98.94,184700000.0
2008-02-19 18:05:00,98.94,98.94,98.91,98.92,360000000.0
2008-02-19 18:06:00,98.92,98.92,98.895,98.9,153200000.0
2008-02-19 18:07:00,98.9,98.915,98.885,98.895,197700000.0
2008-02-19 18:08:00,98.895,98.9,98.85,98.855,141100000.0
2008-02-19 18:09:00,98.855,98.89,98.845,98.855,135900000.0
2008-02-19 18:10:00,98.855,98.855,98.81,98.83,100100000.0
2008-02-19 18:11:00,98.83,98.85,98.82,98.845,170900000.0
2008-02-19 18:12:00,98.855,98.855,98.82,98.82,120000000.0
2008-02-19 18:13:00,98.82,98.83,98.805,98.83,85400000.0
2008-02-19 18:14:00,98.83,98.9,98.83,98.85,155900000.0
2008-02-19 18:15:00,98.85,98.85,98.83,98.835,120500000.0
2008-02-19 18:16:00,98.835,98.86,98.82,98.84,113000000.0
2008-02-19 18:17:00,98.84,98.85,98.83,98.83,106800000.0
2008-02-19 18:18:00,98.83,98.84,98.825,98.83,45000000.0
2008-02-19 18:19:00,98.83,98.85,98.82,98.825,55700000.0
2008-02-19 18:20:00,98.825,98.825,98.775,98.78,182600000.0
2008-02-19 18:21:00,98.78,98.8,98.78,98.785,50000000.0
2008-02-19 18:22:00,98.8,98.8,98.76,98.79,83800000.0
2008-02-19 18:23:00,98.79,98.795,98.775,98.79,236400000.0
2008-02-19 18:24:00,98.79,98.82,98.79,98.81,49200000.0
2008-02-19 18:25:00,98.81,98.83,98.79,98.81,104900000.0
2008-02-19 18:26:00,98.81,98.835,98.8,98.83,107200000.0
2008-02-19 18:27:00,98.83,98.84,98.815,98.82,33100000.0
2008-02-19 18:28:00,98.82,98.82,98.745,98.75,196800000.0
2008-02-19 18:29:00,98.75,98.75,98.715,98.735,82000000.0
2008-02-19 18:30:00,98.735,98.74,98.71,98.72,100200000.0
2008-02-19 18:31:00,98.725,98.74,98.6,98.6,186400000.0
2008-02-19 18:32:00,98.6,98.75,98.6,98.75,278200000.0
2008-02-19 18:33:00,98.75,98.76,98.735,98.735,70400000.0
2008-02-19 18:34:00,98.735,98.8,98.715,98.8,102500000.0
2008-02-19 18:35:00,98.795,98.825,98.78,98.8,106500000.0
2008-02-19 18:36:00,98.805,98.82,98.78,98.82,222100000.0
2008-02-19 18:37:00,98.82,98.86,98.82,98.845,48200000.0
2008-02-19 18:38:00,98.845,98.86,98.83,98.85,88000000.0
2008-02-19 18:39:00,98.85,98.85,98.81,98.845,122100000.0
2008-02-19 18:40:00,98.845,98.91,98.845,98.895,148100000.0
2008-02-19 18:41:00,98.895,98.9,98.88,98.89,98300000.0
2008-02-19 18:42:00,98.89,98.9,98.88,98.89,51200000.0
2008-02-19 18:43:00,98.89,98.89,98.87,98.87,100500000.0
2008-02-19 18:44:00,98.87,98.89,98.86,98.89,32700000.0
2008-02-19 18:45:00,98.89,98.93,98.89,98.93,43900000.0
2008-02-19 18:46:00,98.93,98.94,98.93,98.94,31200000.0
2008-02-19 18:47:00,98.94,98.94,98.92,98.92,29300000.0
2008-02-19 18:48:00,98.92,98.93,98.89,98.89,40900000.0
2008-02-19 18:49:00,98.89,98.895,98.88,98.89,143500000.0
2008-02-19 18:50:00,98.89,98.89,98.83,98.85,213600000.0
2008-02-19 18:51:00,98.85,98.91,98.84,98.9,64100000.0
2008-02-19 18:52:00,98.905,98.94,98.9,98.94,49700000.0
2008-02-19 18:53:00,98.94,98.985,98.94,98.955,131700000.0
2008-02-19 18:54:00,98.955,98.96,98.92,98.93,250500000.0
2008-02-19 18:55:00,98.925,98.93,98.89,98.9,73800000.0
2008-02-19 18:56:00,98.9,98.955,98.9,98.95,100100000.0
2008-02-19 18:57:00,98.95,98.955,98.93,98.94,184400000.0
2008-02-19 18:58:00,98.94,98.94,98.92,98.935,140900000.0
2008-02-19 18:59:00,98.935,98.935,98.91,98.915,184600000.0
2008-02-19 19:00:00,98.915,98.92,98.9,98.9,126300000.0
2008-02-19 19:01:00,98.9,98.935,98.9,98.91,154200000.0
2008-02-19 19:02:00,98.91,98.91,98.89,98.905,131300000.0
2008-02-19 19:03:00,98.905,98.905,98.9,98.9,51000000.0
2008-02-19 19:04:00,98.905,98.93,98.905,98.92,31300000.0
2008-02-19 19:05:00,98.92,98.93,98.9,98.9,24300000.0
2008-02-19 19:06:00,98.89,98.905,98.875,98.885,51200000.0
2008-02-19 19:07:00,98.885,98.915,98.885,98.915,242000000.0
2008-02-19 19:08:00,98.925,98.97,98.925,98.955,129100000.0
2008-02-19 19:09:00,98.955,98.995,98.95,98.995,121300000.0
2008-02-19 19:10:00,98.995,99.065,98.98,99.03,163700000.0
2008-02-19 19:11:00,99.03,99.085,99.02,99.085,86000000.0
2008-02-19 19:12:00,99.085,99.095,99.035,99.04,56400000.0
2008-02-19 19:13:00,99.04,99.04,98.93,98.95,298400000.0
2008-02-19 19:14:00,98.95,98.95,98.925,98.935,145000000.0
2008-02-19 19:15:00,98.94,98.94,98.92,98.92,105500000.0
2008-02-19 19:16:00,98.92,98.925,98.9,98.925,147700000.0
2008-02-19 19:17:00,98.925,98.94,98.91,98.92,150500000.0
2008-02-19 19:18:00,98.92,98.94,98.915,98.935,120600000.0
2008-02-19 19:19:00,98.935,98.99,98.935,98.98,129700000.0
2008-02-19 19:20:00,98.98,98.995,98.975,98.985,82300000.0
2008-02-19 19:21:00,98.985,99.04,98.985,99.03,50600000.0
2008-02-19 19:22:00,99.035,99.09,99.035,99.09,94200000.0
2008-02-19 19:23:00,99.09,99.09,99.06,99.07,83800000.0
2008-02-19 19:24:00,99.07,99.1,99.07,99.085,47600000.0
2008-02-19 19:25:00,99.08,99.08,99.02,99.04,130200000.0
2008-02-19 19:26:00,99.04,99.075,99.03,99.065,194100000.0
2008-02-19 19:27:00,99.07,99.07,99.045,99.07,115800000.0
2008-02-19 19:28:00,99.07,99.11,99.07,99.075,42700000.0
2008-02-19 19:29:00,99.075,99.135,99.075,99.135,72300000.0
2008-02-19 19:30:00,99.135,99.14,99.1,99.13,114100000.0
2008-02-19 19:31:00,99.13,99.13,99.1,99.11,25400000.0
2008-02-19 19:32:00,99.11,99.12,99.095,99.1,34800000.0
2008-02-19 19:33:00,99.1,99.16,99.1,99.125,33400000.0
2008-02-19 19:34:00,99.12,99.125,99.095,99.1,22500000.0
2008-02-19 19:35:00,99.1,99.11,99.075,99.075,50700000.0
2008-02-19 19:36:00,99.075,99.095,99.075,99.08,34400000.0
2008-02-19 19:37:00,99.08,99.11,99.055,99.055,171300000.0
2008-02-19 19:38:00,99.055,99.08,99.045,99.05,171600000.0
2008-02-19 19:39:00,99.05,99.05,99.02,99.02,54300000.0
2008-02-19 19:40:00,99.02,99.02,98.955,98.98,167100000.0
2008-02-19 19:41:00,98.98,98.995,98.98,98.995,20800000.0
2008-02-19 19:42:00,98.995,99.0,98.995,99.0,37500000.0
2008-02-19 19:43:00,99.0,99.0,98.96,98.98,96900000.0
2008-02-19 19:44:00,98.98,98.99,98.98,98.99,32900000.0
2008-02-19 19:45:00,98.99,98.99,98.96,98.97,56800000.0
2008-02-19 19:46:00,98.97,98.97,98.94,98.94,80200000.0
2008-02-19 19:47:00,98.94,98.94,98.92,98.93,39000000.0
2008-02-19 19:48:00,98.93,98.975,98.91,98.97,76600000.0
2008-02-19 19:49:00,98.97,99.0,98.97,98.99,37000000.0
2008-02-19 19:50:00,98.99,99.0,98.97,98.995,33700000.0
2008-02-19 19:51:00,98.995,99.04,98.99,99.03,27200000.0
2008-02-19 19:52:00,99.03,99.03,99.005,99.01,67200000.0
2008-02-19 19:53:00,99.01,99.02,99.005,99.02,135100000.0
2008-02-19 19:54:00,99.02,99.165,99.02,99.115,157200000.0
2008-02-19 19:55:00,99.115,99.135,99.11,99.135,72600000.0
2008-02-19 19:56:00,99.145,99.145,99.1,99.1,82200000.0
2008-02-19 19:57:00,99.1,99.1,99.05,99.06,94200000.0
2008-02-19 19:58:00,99.06,99.06,99.015,99.055,56300000.0
2008-02-19 19:59:00,99.05,99.07,99.045,99.055,155400000.0
2008-02-19 20:00:00,99.055,99.085,99.05,99.08,343000000.0
2008-02-19 20:01:00,99.08,99.1,99.08,99.095,245700000.0
2008-02-19 20:02:00,99.095,99.125,99.085,99.095,205600000.0
2008-02-19 20:03:00,99.085,99.11,99.075,99.08,99100000.0
2008-02-19 20:04:00,99.09,99.09,99.08,99.08,23300000.0
2008-02-19 20:05:00,99.08,99.1,99.065,99.1,110000000.0
2008-02-19 20:06:00,99.1,99.1,99.09,99.1,18000000.0
2008-02-19 20:07:00,99.1,99.1,99.085,99.095,47400000.0
2008-02-19 20:08:00,99.095,99.095,99.075,99.085,139200000.0
2008-02-19 20:09:00,99.085,99.14,99.085,99.14,218700000.0
2008-02-19 20:10:00,99.14,99.175,99.14,99.17,45700000.0
2008-02-19 20:11:00,99.17,99.18,99.15,99.155,42900000.0
2008-02-19 20:12:00,99.155,99.185,99.15,99.155,137000000.0
2008-02-19 20:13:00,99.155,99.175,99.155,99.165,55200000.0
2008-02-19 20:14:00,99.17,99.17,99.15,99.155,188100000.0
2008-02-19 20:15:00,99.155,99.23,99.155,99.23,101800000.0
2008-02-19 20:16:00,99.23,99.24,99.21,99.21,70400000.0
2008-02-19 20:17:00,99.21,99.24,99.21,99.24,65400000.0
2008-02-19 20:18:00,99.24,99.26,99.24,99.24,111400000.0
2008-02-19 20:19:00,99.24,99.3,99.235,99.24,188500000.0
2008-02-19 20:20:00,99.24,99.26,99.215,99.22,389100000.0
2008-02-19 20:21:00,99.22,99.25,99.215,99.25,225300000.0
2008-02-19 20:22:00,99.25,99.25,99.24,99.25,37700000.0
2008-02-19 20:23:00,99.25,99.26,99.25,99.25,42000000.0
2008-02-19 20:24:00,99.25,99.27,99.25,99.27,37100000.0
2008-02-19 20:25:00,99.27,99.28,99.265,99.27,46400000.0
2008-02-19 20:26:00,99.27,99.28,99.26,99.28,45800000.0
2008-02-19 20:27:00,99.28,99.305,99.26,99.305,51600000.0
2008-02-19 20:28:00,99.31,99.36,99.31,99.36,143300000.0
2008-02-19 20:29:00,99.36,99.39,99.35,99.36,99500000.0
2008-02-19 20:30:00,99.36,99.38,99.33,99.36,269700000.0
2008-02-19 20:31:00,99.355,99.37,99.34,99.35,171200000.0
2008-02-19 20:32:00,99.35,99.38,99.34,99.37,65900000.0
2008-02-19 20:33:00,99.37,99.37,99.36,99.37,26700000.0
2008-02-19 20:34:00,99.37,99.41,99.37,99.38,85800000.0
2008-02-19 20:35:00,99.38,99.39,99.37,99.39,69800000.0
2008-02-19 20:36:00,99.4,99.47,99.39,99.45,77000000.0
2008-02-19 20:37:00,99.45,99.45,99.44,99.45,55500000.0
2008-02-19 20:38:00,99.45,99.45,99.43,99.43,98200000.0
2008-02-19 20:39:00,99.43,99.43,99.405,99.41,246600000.0
2008-02-19 20:40:00,99.42,99.42,99.395,99.395,389000000.0
2008-02-19 20:41:00,99.395,99.4,99.38,99.38,210400000.0
2008-02-19 20:42:00,99.38,99.38,99.35,99.35,103000000.0
2008-02-19 20:43:00,99.35,99.37,99.335,99.34,75100000.0
2008-02-19 20:44:00,99.34,99.34,99.31,99.31,142200000.0
2008-02-19 20:45:00,99.31,99.31,99.275,99.275,154000000.0
2008-02-19 20:46:00,99.275,99.295,99.27,99.27,239900000.0
2008-02-19 20:47:00,99.27,99.305,99.27,99.29,154400000.0
2008-02-19 20:48:00,99.29,99.29,99.28,99.29,69300000.0
2008-02-19 20:49:00,99.29,99.305,99.285,99.29,237800000.0
2008-02-19 20:50:00,99.29,99.295,99.275,99.285,110900000.0
2008-02-19 20:51:00,99.285,99.29,99.285,99.29,182000000.0
2008-02-19 20:52:00,99.29,99.33,99.28,99.325,107100000.0
2008-02-19 20:53:00,99.325,99.35,99.315,99.345,215300000.0
2008-02-19 20:54:00,99.345,99.36,99.335,99.36,184500000.0
2008-02-19 20:55:00,99.36,99.365,99.355,99.355,133500000.0
2008-02-19 20:56:00,99.355,99.37,99.345,99.35,119400000.0
2008-02-19 20:57:00,99.35,99.36,99.34,99.34,45700000.0
2008-02-19 20:58:00,99.34,99.34,99.29,99.31,272400000.0
2008-02-19 20:59:00,99.31,99.325,99.305,99.305,238600000.0
2008-02-19 21:00:00,99.305,99.32,99.295,99.305,452600000.0
2008-02-19 21:01:00,99.305,99.31,99.29,99.29,253000000.0
2008-02-19 21:02:00,99.29,99.29,99.28,99.29,274500000.0
2008-02-19 21:03:00,99.29,99.29,99.275,99.275,133100000.0
2008-02-19 21:04:00,99.28,99.28,99.255,99.265,219500000.0
2008-02-19 21:05:00,99.265,99.265,99.26,99.26,105500000.0
2008-02-19 21:06:00,99.26,99.26,99.245,99.25,110400000.0
2008-02-19 21:07:00,99.25,99.26,99.23,99.23,92700000.0
2008-02-19 21:08:00,99.23,99.23,99.2,99.2,48000000.0
2008-02-19 21:09:00,99.2,99.21,99.19,99.205,154300000.0
2008-02-19 21:10:00,99.205,99.23,99.205,99.23,29200000.0
2008-02-19 21:11:00,99.23,99.25,99.23,99.235,77700000.0
2008-02-19 21:12:00,99.235,99.245,99.22,99.225,227400000.0
2008-02-19 21:13:00,99.225,99.245,99.22,99.23,271700000.0
2008-02-19 21:14:00,99.23,99.24,99.21,99.23,321800000.0
2008-02-19 21:15:00,99.23,99.24,99.21,99.215,163500000.0
2008-02-19 21:16:00,99.215,99.23,99.205,99.21,259300000.0
2008-02-19 21:17:00,99.21,99.21,99.17,99.17,96650000.0
2008-02-19 21:18:00,99.17,99.175,99.165,99.17,228200000.0
2008-02-19 21:19:00,99.17,99.205,99.17,99.2,344300000.0
2008-02-19 21:20:00,99.2,99.28,99.2,99.27,255550000.0
2008-02-19 21:21:00,99.27,99.3,99.265,99.3,226250000.0
2008-02-19 21:22:00,99.3,99.3,99.27,99.29,117250000.0
2008-02-19 21:23:00,99.29,99.29,99.26,99.27,46000000.0
2008-02-19 21:24:00,99.27,99.3,99.27,99.3,93600000.0
2008-02-19 21:25:00,99.3,99.34,99.29,99.325,102650000.0
2008-02-19 21:26:00,99.325,99.35,99.325,99.35,216450000.0
2008-02-19 21:27:00,99.36,99.36,99.33,99.34,103100000.0
2008-02-19 21:28:00,99.34,99.36,99.3,99.3,186050000.0
2008-02-19 21:29:00,99.3,99.325,99.3,99.315,231800000.0
2008-02-19 21:30:00,99.315,99.32,99.225,99.235,394700000.0
2008-02-19 21:31:00,99.23,99.25,99.215,99.225,331850000.0
2008-02-19 21:32:00,99.225,99.23,99.19,99.19,255800000.0
2008-02-19 21:33:00,99.19,99.2,99.145,99.16,243450000.0
2008-02-19 21:34:00,99.16,99.21,99.15,99.15,96650000.0
2008-02-19 21:35:00,99.15,99.15,99.135,99.145,137250000.0
2008-02-19 21:36:00,99.14,99.16,99.13,99.13,130600000.0
2008-02-19 21:37:00,99.13,99.13,99.11,99.12,329650000.0
2008-02-19 21:38:00,99.12,99.12,99.09,99.1,320150000.0
2008-02-19 21:39:00,99.1,99.1,99.065,99.095,75250000.0
2008-02-19 21:40:00,99.095,99.12,99.09,99.11,336800000.0
2008-02-19 21:41:00,99.11,99.125,99.11,99.125,224500000.0
2008-02-19 21:42:00,99.125,99.15,99.125,99.15,201350000.0
2008-02-19 21:43:00,99.15,99.15,99.12,99.125,171350000.0
2008-02-19 21:44:00,99.125,99.135,99.08,99.115,309700000.0
2008-02-19 21:45:00,99.115,99.12,99.1,99.105,259600000.0
2008-02-19 21:46:00,99.105,99.105,99.07,99.075,430450000.0
2008-02-19 21:47:00,99.075,99.075,99.015,99.035,338000000.0
2008-02-19 21:48:00,99.04,99.07,99.025,99.045,127100000.0
2008-02-19 21:49:00,99.045,99.06,99.04,99.05,188200000.0
2008-02-19 21:50:00,99.05,99.065,99.05,99.05,140300000.0
2008-02-19 21:51:00,99.05,99.05,99.03,99.03,35200000.0
2008-02-19 21:52:00,99.02,99.02,98.945,98.955,452400000.0
2008-02-19 21:53:00,98.955,98.98,98.945,98.975,274200000.0
2008-02-19 21:54:00,98.975,99.005,98.975,99.0,189500000.0
2008-02-19 21:55:00,99.0,99.03,99.0,99.03,34000000.0
2008-02-19 21:56:00,99.03,99.035,99.02,99.03,74600000.0
2008-02-19 21:57:00,99.03,99.065,99.03,99.055,145500000.0
2008-02-19 21:58:00,99.055,99.075,99.055,99.07,167600000.0
2008-02-19 21:59:00,99.07,99.08,99.035,99.08,261100000.0
2008-02-19 22:00:00,99.08,99.08,99.02,99.07,288400000.0
2008-02-19 22:01:00,99.075,99.075,99.03,99.035,260900000.0
2008-02-19 22:02:00,99.035,99.06,99.02,99.03,120800000.0
2008-02-19 22:03:00,99.03,99.03,98.98,98.98,209500000.0
2008-02-19 22:04:00,98.98,99.01,98.96,98.98,265900000.0
2008-02-19 22:05:00,98.985,98.99,98.965,98.97,196200000.0
2008-02-19 22:06:00,98.97,99.045,98.97,99.04,264000000.0
2008-02-19 22:07:00,99.055,99.08,99.04,99.055,356700000.0
2008-02-19 22:08:00,99.055,99.08,99.055,99.075,232100000.0
2008-02-19 22:09:00,99.075,99.08,99.035,99.035,244100000.0
2008-02-19 22:10:00,99.035,99.045,99.03,99.03,118500000.0
2008-02-19 22:11:00,99.03,99.04,99.03,99.04,42300000.0
2008-02-19 22:12:00,99.04,99.06,99.03,99.04,222700000.0
2008-02-19 22:13:00,99.04,99.06,99.035,99.05,164100000.0
2008-02-19 22:14:00,99.05,99.08,99.05,99.06,215000000.0
2008-02-19 22:15:00,99.06,99.07,99.05,99.06,216200000.0
2008-02-19 22:16:00,99.06,99.06,99.035,99.035,199400000.0
2008-02-19 22:17:00,99.035,99.035,98.97,98.995,259000000.0
2008-02-19 22:18:00,98.995,99.02,98.98,98.99,173100000.0
2008-02-19 22:19:00,98.99,99.01,98.98,99.01,73700000.0
2008-02-19 22:20:00,99.01,99.03,99.0,99.005,255400000.0
2008-02-19 22:21:00,99.005,99.005,98.95,98.95,153800000.0
2008-02-19 22:22:00,98.95,98.97,98.925,98.97,254100000.0
2008-02-19 22:23:00,98.97,98.99,98.95,98.98,160400000.0
2008-02-19 22:24:00,98.98,98.995,98.95,98.965,312400000.0
2008-02-19 22:25:00,98.965,99.025,98.965,98.99,431400000.0
2008-02-19 22:26:00,98.99,98.99,98.94,98.95,169200000.0
2008-02-19 22:27:00,98.945,98.95,98.89,98.89,218800000.0
2008-02-19 22:28:00,98.89,98.925,98.89,98.91,193100000.0
2008-02-19 22:29:00,98.91,98.945,98.89,98.9,92900000.0
2008-02-19 22:30:00,98.9,98.9,98.89,98.9,24000000.0
2008-02-19 22:31:00,98.9,98.91,98.88,98.91,62100000.0
2008-02-19 22:32:00,98.91,98.92,98.895,98.895,56900000.0
2008-02-19 22:33:00,98.895,98.91,98.885,98.91,55100000.0
2008-02-19 22:34:00,98.91,98.915,98.89,98.91,68400000.0
2008-02-19 22:35:00,98.91,98.975,98.9,98.965,252900000.0
2008-02-19 22:36:00,98.965,99.03,98.95,99.03,188300000.0
2008-02-19 22:37:00,99.03,99.035,98.97,98.97,94400000.0
2008-02-19 22:38:00,98.97,98.98,98.93,98.93,81500000.0
2008-02-19 22:39:00,98.93,98.95,98.93,98.94,210900000.0
2008-02-19 22:40:00,98.94,98.98,98.94,98.975,141300000.0
2008-02-19 22:41:00,99.0,99.01,98.97,98.98,337800000.0
2008-02-19 22:42:00,98.98,99.01,98.98,99.005,103500000.0
2008-02-19 22:43:00,99.005,99.03,99.0,99.005,83400000.0
2008-02-19 22:44:00,99.005,99.005,98.99,98.995,66400000.0
2008-02-19 22:45:00,98.995,99.005,98.99,98.99,152400000.0
2008-02-19 22:46:00,98.99,99.02,98.99,98.99,34700000.0
2008-02-19 22:47:00,98.99,98.99,98.95,98.95,36500000.0
2008-02-19 22:48:00,98.95,98.95,98.94,98.94,36100000.0
2008-02-19 22:49:00,98.94,98.94,98.88,98.88,89500000.0
2008-02-19 22:50:00,98.885,98.92,98.88,98.92,53500000.0
2008-02-19 22:51:00,98.92,98.93,98.87,98.88,68200000.0
2008-02-19 22:52:00,98.88,98.91,98.87,98.9,64900000.0
2008-02-19 22:53:00,98.9,98.91,98.86,98.89,126700000.0
2008-02-19 22:54:00,98.89,98.89,98.87,98.885,209900000.0
2008-02-19 22:55:00,98.885,98.9,98.86,98.9,142900000.0
2008-02-19 22:56:00,98.9,98.915,98.9,98.91,97900000.0
2008-02-19 22:57:00,98.91,98.93,98.89,98.9,58700000.0
2008-02-19 22:58:00,98.9,98.9,98.87,98.875,67400000.0
2008-02-19 22:59:00,98.87,98.89,98.87,98.885,61600000.0
2008-02-19 23:00:00,98.895,98.94,98.895,98.92,63600000.0
2008-02-19 23:01:00,98.92,98.94,98.92,98.93,33800000.0
2008-02-19 23:02:00,98.93,98.93,98.91,98.91,18800000.0
2008-02-19 23:03:00,98.91,98.94,98.91,98.93,44900000.0
2008-02-19 23:04:00,98.94,98.98,98.93,98.98,164200000.0
2008-02-19 23:05:00,98.98,99.04,98.98,99.015,356900000.0
2008-02-19 23:06:00,99.015,99.02,98.985,98.99,133200000.0
2008-02-19 23:07:00,98.99,98.99,98.975,98.98,113600000.0
2008-02-19 23:08:00,98.98,99.0,98.98,99.0,69800000.0
2008-02-19 23:09:00,99.0,99.0,98.99,98.99,54000000.0
2008-02-19 23:10:00,98.99,99.02,98.985,98.985,237900000.0
2008-02-19 23:11:00,98.99,98.99,98.935,98.975,349700000.0
2008-02-19 23:12:00,98.975,98.985,98.96,98.97,173900000.0
2008-02-19 23:13:00,98.97,98.99,98.965,98.98,285000000.0
2008-02-19 23:14:00,98.98,99.0,98.97,99.0,86800000.0
2008-02-19 23:15:00,99.0,99.0,98.96,98.98,48600000.0
2008-02-19 23:16:00,98.98,98.99,98.965,98.975,178100000.0
2008-02-19 23:17:00,98.975,99.015,98.975,99.015,130500000.0
2008-02-19 23:18:00,99.015,99.04,99.015,99.015,127600000.0
2008-02-19 23:19:00,99.015,99.015,98.98,98.98,113500000.0
2008-02-19 23:20:00,98.98,98.99,98.94,98.94,32500000.0
2008-02-19 23:21:00,98.94,98.96,98.93,98.96,59100000.0
2008-02-19 23:22:00,98.96,99.01,98.96,99.0,155400000.0
2008-02-19 23:23:00,99.0,99.02,98.99,99.0,112400000.0
2008-02-19 23:24:00,99.0,99.0,98.99,98.995,100700000.0
2008-02-19 23:25:00,98.995,99.0,98.975,98.98,143500000.0
2008-02-19 23:26:00,98.98,98.98,98.95,98.96,53800000.0
2008-02-19 23:27:00,98.96,98.99,98.96,98.98,318900000.0
2008-02-19 23:28:00,98.99,98.99,98.965,98.98,215800000.0
2008-02-19 23:29:00,98.98,98.98,98.96,98.965,93700000.0
2008-02-19 23:30:00,98.965,98.98,98.965,98.975,80700000.0
2008-02-19 23:31:00,98.975,98.995,98.975,98.995,107600000.0
2008-02-19 23:32:00,98.995,99.03,98.975,98.995,134500000.0
2008-02-19 23:33:00,98.995,98.995,98.98,98.98,36500000.0
2008-02-19 23:34:00,98.98,98.985,98.975,98.98,61000000.0
2008-02-19 23:35:00,98.985,98.985,98.985,98.985,34400000.0
2008-02-19 23:36:00,98.985,98.985,98.96,98.98,156500000.0
2008-02-19 23:37:00,98.98,98.98,98.98,98.98,92200000.0
2008-02-19 23:38:00,98.98,99.0,98.98,98.99,92900000.0
2008-02-19 23:39:00,98.99,98.99,98.99,98.99,111000000.0
2008-02-19 23:40:00,98.99,99.0,98.98,98.98,81800000.0
2008-02-19 23:41:00,98.98,98.98,98.98,98.98,51800000.0
2008-02-19 23:42:00,98.98,99.0,98.98,98.99,142300000.0
2008-02-19 23:43:00,98.99,99.0,98.98,98.98,164200000.0
2008-02-19 23:44:00,98.98,99.01,98.98,98.98,151400000.0
2008-02-19 23:45:00,98.98,98.99,98.97,98.97,197700000.0
2008-02-19 23:46:00,98.97,98.98,98.97,98.98,51400000.0
2008-02-19 23:47:00,98.98,98.98,98.96,98.96,113900000.0
2008-02-19 23:48:00,98.965,98.97,98.965,98.97,24600000.0
2008-02-19 23:49:00,98.97,98.97,98.95,98.95,29700000.0
2008-02-19 23:50:00,98.95,98.995,98.95,98.99,275100000.0
2008-02-19 23:51:00,98.99,99.0,98.98,98.98,72600000.0
2008-02-19 23:52:00,98.98,98.98,98.98,98.98,14400000.0
2008-02-19 23:53:00,98.98,99.01,98.98,99.01,48200000.0
2008-02-19 23:54:00,99.01,99.03,98.99,99.0,149900000.0
2008-02-19 23:55:00,99.0,99.0,98.98,98.98,58400000.0
2008-02-19 23:56:00,98.99,99.0,98.99,98.99,122700000.0
2008-02-19 23:57:00,98.99,99.0,98.99,98.99,74600000.0
2008-02-19 23:58:00,98.99,99.015,98.99,99.015,130800000.0
2008-02-19 23:59:00,99.015,99.02,99.015,99.015,108800000.0
2008-02-20 00:00:00,99.015,99.03,99.0,99.0,233400000.0
2008-02-20 00:01:00,99.0,99.06,99.0,99.05,189000000.0
2008-02-20 00:02:00,99.05,99.07,99.05,99.07,31800000.0
2008-02-20 00:03:00,99.07,99.08,99.06,99.08,39700000.0
2008-02-20 00:04:00,99.08,99.1,99.06,99.06,37800000.0
2008-02-20 00:05:00,99.06,99.07,99.06,99.06,24000000.0
2008-02-20 00:06:00,99.06,99.06,99.03,99.04,26500000.0
2008-02-20 00:07:00,99.04,99.06,99.02,99.02,34200000.0
2008-02-20 00:08:00,99.02,99.03,99.02,99.03,76300000.0
2008-02-20 00:09:00,99.03,99.03,99.03,99.03,121600000.0
2008-02-20 00:10:00,99.03,99.06,99.03,99.06,20400000.0
2008-02-20 00:11:00,99.06,99.08,99.05,99.06,32000000.0
2008-02-20 00:12:00,99.06,99.07,99.06,99.07,18400000.0
2008-02-20 00:13:00,99.07,99.07,99.07,99.07,23100000.0
2008-02-20 00:14:00,99.07,99.07,99.04,99.06,42300000.0
2008-02-20 00:15:00,99.07,99.09,99.07,99.08,35700000.0
2008-02-20 00:16:00,99.08,99.08,99.07,99.08,10700000.0
2008-02-20 00:17:00,99.08,99.1,99.08,99.1,40700000.0
2008-02-20 00:18:00,99.1,99.1,99.07,99.08,39200000.0
2008-02-20 00:19:00,99.08,99.09,99.07,99.09,15400000.0
2008-02-20 00:20:00,99.09,99.12,99.09,99.12,86200000.0
2008-02-20 00:21:00,99.12,99.13,99.11,99.11,59900000.0
2008-02-20 00:22:00,99.11,99.11,99.11,99.11,8000000.0
2008-02-20 00:23:00,99.11,99.13,99.11,99.12,15600000.0
2008-02-20 00:24:00,99.12,99.14,99.12,99.14,36200000.0
2008-02-20 00:25:00,99.14,99.18,99.12,99.17,75300000.0
2008-02-20 00:26:00,99.17,99.18,99.16,99.18,41500000.0
2008-02-20 00:27:00,99.18,99.19,99.14,99.18,53200000.0
2008-02-20 00:28:00,99.18,99.18,99.18,99.18,2800000.0
2008-02-20 00:29:00,99.18,99.21,99.17,99.18,56100000.0
2008-02-20 00:30:00,99.18,99.2,99.16,99.17,31100000.0
2008-02-20 00:31:00,99.17,99.19,99.17,99.19,26100000.0
2008-02-20 00:32:00,99.19,99.2,99.18,99.18,37300000.0
2008-02-20 00:33:00,99.18,99.2,99.18,99.19,79900000.0
2008-02-20 00:34:00,99.19,99.19,99.19,99.19,12100000.0
2008-02-20 00:35:00,99.19,99.21,99.19,99.205,93100000.0
2008-02-20 00:36:00,99.205,99.205,99.185,99.19,46000000.0
2008-02-20 00:37:00,99.19,99.205,99.19,99.205,115300000.0
2008-02-20 00:38:00,99.205,99.245,99.195,99.235,246100000.0
2008-02-20 00:39:00,99.235,99.26,99.23,99.255,155900000.0
2008-02-20 00:40:00,99.255,99.27,99.245,99.255,64100000.0
2008-02-20 00:41:00,99.255,99.265,99.245,99.255,74200000.0
2008-02-20 00:42:00,99.25,99.255,99.235,99.235,19900000.0
2008-02-20 00:43:00,99.235,99.245,99.225,99.245,47600000.0
2008-02-20 00:44:00,99.245,99.255,99.24,99.255,18000000.0
2008-02-20 00:45:00,99.255,99.265,99.255,99.255,16900000.0
2008-02-20 00:46:00,99.255,99.265,99.25,99.26,41400000.0
2008-02-20 00:47:00,99.25,99.26,99.25,99.255,12300000.0
2008-02-20 00:48:00,99.255,99.255,99.245,99.245,20200000.0
2008-02-20 00:49:00,99.245,99.245,99.24,99.24,1900000.0
2008-02-20 00:50:00,99.24,99.245,99.24,99.245,9500000.0
2008-02-20 00:51:00,99.245,99.255,99.245,99.25,10100000.0
2008-02-20 00:52:00,99.25,99.25,99.225,99.24,130700000.0
2008-02-20 00:53:00,99.245,99.27,99.245,99.26,62100000.0
2008-02-20 00:54:00,99.26,99.285,99.255,99.28,24100000.0
2008-02-20 00:55:00,99.285,99.29,99.28,99.28,13800000.0
2008-02-20 00:56:00,99.28,99.28,99.275,99.28,5300000.0
2008-02-20 00:57:00,99.28,99.295,99.28,99.28,10800000.0
2008-02-20 00:58:00,99.28,99.285,99.265,99.28,51600000.0
2008-02-20 00:59:00,99.275,99.28,99.275,99.28,9300000.0
2008-02-20 01:00:00,99.28,99.295,99.275,99.285,56700000.0
2008-02-20 01:01:00,99.29,99.29,99.275,99.28,39500000.0
2008-02-20 01:02:00,99.28,99.29,99.255,99.265,52800000.0
2008-02-20 01:03:00,99.265,99.27,99.255,99.27,60400000.0
2008-02-20 01:04:00,99.27,99.29,99.27,99.285,16700000.0
2008-02-20 01:05:00,99.295,99.295,99.275,99.28,64400000.0
2008-02-20 01:06:00,99.28,99.29,99.275,99.275,66500000.0
2008-02-20 01:07:00,99.275,99.28,99.275,99.28,66300000.0
2008-02-20 01:08:00,99.28,99.295,99.28,99.285,13400000.0
2008-02-20 01:09:00,99.285,99.295,99.285,99.29,39000000.0
2008-02-20 01:10:00,99.29,99.305,99.29,99.305,83000000.0
2008-02-20 01:11:00,99.305,99.305,99.28,99.305,110500000.0
2008-02-20 01:12:00,99.305,99.315,99.305,99.315,53000000.0
2008-02-20 01:13:00,99.32,99.37,99.31,99.37,136200000.0
2008-02-20 01:14:00,99.37,99.395,99.35,99.37,208400000.0
2008-02-20 01:15:00,99.37,99.375,99.345,99.35,283600000.0
2008-02-20 01:16:00,99.35,99.355,99.34,99.35,57500000.0
2008-02-20 01:17:00,99.35,99.355,99.34,99.345,101900000.0
2008-02-20 01:18:00,99.345,99.35,99.335,99.35,267400000.0
2008-02-20 01:19:00,99.35,99.36,99.345,99.355,166600000.0
2008-02-20 01:20:00,99.355,99.37,99.35,99.37,89700000.0
2008-02-20 01:21:00,99.37,99.395,99.365,99.38,304800000.0
2008-02-20 01:22:00,99.375,99.385,99.375,99.38,120100000.0
2008-02-20 01:23:00,99.39,99.395,99.38,99.395,145800000.0
2008-02-20 01:24:00,99.395,99.4,99.38,99.395,59400000.0
2008-02-20 01:25:00,99.395,99.405,99.38,99.38,197000000.0
2008-02-20 01:26:00,99.385,99.385,99.35,99.35,115400000.0
2008-02-20 01:27:00,99.345,99.35,99.33,99.335,232700000.0
2008-02-20 01:28:00,99.335,99.34,99.305,99.325,329100000.0
2008-02-20 01:29:00,99.325,99.34,99.305,99.305,166200000.0
2008-02-20 01:30:00,99.305,99.305,99.275,99.28,373800000.0
2008-02-20 01:31:00,99.28,99.295,99.28,99.29,118300000.0
2008-02-20 01:32:00,99.29,99.3,99.265,99.275,424100000.0
2008-02-20 01:33:00,99.275,99.285,99.27,99.285,200200000.0
2008-02-20 01:34:00,99.285,99.29,99.275,99.29,89500000.0
2008-02-20 01:35:00,99.29,99.29,99.275,99.28,138900000.0
2008-02-20 01:36:00,99.28,99.3,99.27,99.275,128700000.0
2008-02-20 01:37:00,99.275,99.29,99.27,99.285,150900000.0
2008-02-20 01:38:00,99.285,99.305,99.285,99.3,149600000.0
2008-02-20 01:39:00,99.3,99.305,99.295,99.295,229000000.0
2008-02-20 01:40:00,99.295,99.325,99.295,99.325,152400000.0
2008-02-20 01:41:00,99.335,99.365,99.335,99.365,72500000.0
2008-02-20 01:42:00,99.365,99.385,99.365,99.385,18600000.0
2008-02-20 01:43:00,99.385,99.395,99.38,99.38,12400000.0
2008-02-20 01:44:00,99.38,99.41,99.38,99.41,46200000.0
2008-02-20 01:45:00,99.41,99.41,99.38,99.395,21700000.0
2008-02-20 01:46:00,99.395,99.445,99.395,99.43,34500000.0
2008-02-20 01:47:00,99.43,99.45,99.395,99.43,55800000.0
2008-02-20 01:48:00,99.43,99.43,99.415,99.43,40000000.0
2008-02-20 01:49:00,99.43,99.43,99.41,99.42,27200000.0
2008-02-20 01:50:00,99.42,99.42,99.41,99.415,10000000.0
2008-02-20 01:51:00,99.415,99.43,99.415,99.42,30800000.0
2008-02-20 01:52:00,99.42,99.44,99.42,99.43,27200000.0
2008-02-20 01:53:00,99.43,99.45,99.43,99.44,36200000.0
2008-02-20 01:54:00,99.44,99.45,99.43,99.445,17800000.0
2008-02-20 01:55:00,99.44,99.45,99.425,99.43,29000000.0
2008-02-20 01:56:00,99.43,99.43,99.42,99.42,15000000.0
2008-02-20 01:57:00,99.415,99.42,99.41,99.42,9000000.0
2008-02-20 01:58:00,99.42,99.42,99.405,99.42,43300000.0
2008-02-20 01:59:00,99.42,99.42,99.41,99.415,6200000.0
2008-02-20 02:00:00,99.415,99.42,99.41,99.42,26200000.0
2008-02-20 02:01:00,99.42,99.43,99.4,99.4,42800000.0
2008-02-20 02:02:00,99.405,99.405,99.37,99.38,44300000.0
2008-02-20 02:03:00,99.38,99.39,99.38,99.385,37100000.0
2008-02-20 02:04:00,99.385,99.385,99.36,99.365,82700000.0
2008-02-20 02:05:00,99.37,99.385,99.365,99.38,61300000.0
2008-02-20 02:06:00,99.38,99.385,99.36,99.36,77400000.0
2008-02-20 02:07:00,99.36,99.36,99.335,99.34,96500000.0
2008-02-20 02:08:00,99.34,99.36,99.33,99.35,55200000.0
2008-02-20 02:09:00,99.35,99.355,99.325,99.325,31300000.0
2008-02-20 02:10:00,99.33,99.335,99.285,99.3,97400000.0
2008-02-20 02:11:00,99.3,99.3,99.24,99.25,268600000.0
2008-02-20 02:12:00,99.25,99.27,99.25,99.25,78100000.0
2008-02-20 02:13:00,99.25,99.26,99.245,99.245,31500000.0
2008-02-20 02:14:00,99.245,99.27,99.245,99.265,12100000.0
2008-02-20 02:15:00,99.265,99.285,99.265,99.28,36800000.0
2008-02-20 02:16:00,99.28,99.29,99.28,99.28,40600000.0
2008-02-20 02:17:00,99.28,99.28,99.22,99.25,83700000.0
2008-02-20 02:18:00,99.25,99.25,99.22,99.23,64900000.0
2008-02-20 02:19:00,99.23,99.24,99.22,99.225,13600000.0
2008-02-20 02:20:00,99.225,99.24,99.22,99.24,9000000.0
2008-02-20 02:21:00,99.24,99.25,99.24,99.25,8800000.0
2008-02-20 02:22:00,99.25,99.25,99.24,99.25,26600000.0
2008-02-20 02:23:00,99.25,99.25,99.21,99.21,55500000.0
2008-02-20 02:24:00,99.21,99.23,99.2,99.23,37900000.0
2008-02-20 02:25:00,99.23,99.24,99.23,99.24,23400000.0
2008-02-20 02:26:00,99.24,99.245,99.22,99.22,21000000.0
2008-02-20 02:27:00,99.22,99.23,99.22,99.23,22800000.0
2008-02-20 02:28:00,99.23,99.25,99.225,99.24,35700000.0
2008-02-20 02:29:00,99.24,99.24,99.21,99.225,29300000.0
2008-02-20 02:30:00,99.22,99.25,99.15,99.16,70600000.0
2008-02-20 02:31:00,99.16,99.17,99.14,99.155,33400000.0
2008-02-20 02:32:00,99.155,99.18,99.14,99.175,24400000.0
2008-02-20 02:33:00,99.18,99.185,99.165,99.165,29200000.0
2008-02-20 02:34:00,99.165,99.165,99.135,99.135,24700000.0
2008-02-20 02:35:00,99.135,99.145,99.12,99.13,43600000.0
2008-02-20 02:36:00,99.13,99.17,99.13,99.165,54600000.0
2008-02-20 02:37:00,99.16,99.16,99.11,99.11,91200000.0
2008-02-20 02:38:00,99.11,99.11,99.06,99.07,88000000.0
2008-02-20 02:39:00,99.07,99.08,99.07,99.08,28400000.0
2008-02-20 02:40:00,99.08,99.08,99.05,99.05,53300000.0
2008-02-20 02:41:00,99.055,99.07,99.03,99.05,77100000.0
2008-02-20 02:42:00,99.05,99.05,99.01,99.01,65100000.0
2008-02-20 02:43:00,99.01,99.02,98.96,98.975,117300000.0
2008-02-20 02:44:00,98.97,98.98,98.94,98.98,130300000.0
2008-02-20 02:45:00,98.98,99.01,98.98,99.005,75800000.0
2008-02-20 02:46:00,99.005,99.01,98.975,98.985,75000000.0
2008-02-20 02:47:00,98.99,98.995,98.96,98.97,142100000.0
2008-02-20 02:48:00,98.97,98.98,98.955,98.97,114900000.0
2008-02-20 02:49:00,98.97,98.98,98.96,98.98,69100000.0
2008-02-20 02:50:00,98.98,98.99,98.97,98.985,31900000.0
2008-02-20 02:51:00,98.98,99.03,98.98,99.015,75800000.0
2008-02-20 02:52:00,99.015,99.05,99.01,99.05,36700000.0
2008-02-20 02:53:00,99.05,99.05,99.015,99.035,150200000.0
2008-02-20 02:54:00,99.035,99.05,99.0,99.025,147100000.0
2008-02-20 02:55:00,99.025,99.105,99.0,99.095,104100000.0
2008-02-20 02:56:00,99.11,99.195,99.11,99.15,45500000.0
2008-02-20 02:57:00,99.15,99.165,99.12,99.145,59100000.0
2008-02-20 02:58:00,99.145,99.15,99.12,99.13,53000000.0
2008-02-20 02:59:00,99.13,99.185,99.13,99.18,61300000.0
2008-02-20 03:00:00,99.18,99.19,99.15,99.155,84500000.0
2008-02-20 03:01:00,99.15,99.16,99.105,99.105,214200000.0
2008-02-20 03:02:00,99.11,99.13,99.095,99.125,193200000.0
2008-02-20 03:03:00,99.125,99.125,99.11,99.125,126200000.0
2008-02-20 03:04:00,99.125,99.135,99.11,99.13,177100000.0
2008-02-20 03:05:00,99.135,99.15,99.12,99.14,38200000.0
2008-02-20 03:06:00,99.14,99.16,99.12,99.14,77100000.0
2008-02-20 03:07:00,99.135,99.14,99.125,99.14,25000000.0
2008-02-20 03:08:00,99.14,99.14,99.11,99.11,39600000.0
2008-02-20 03:09:00,99.11,99.11,99.08,99.085,47300000.0
2008-02-20 03:10:00,99.09,99.1,99.08,99.095,67400000.0
2008-02-20 03:11:00,99.095,99.095,99.08,99.08,55700000.0
2008-02-20 03:12:00,99.08,99.08,99.07,99.07,22400000.0
2008-02-20 03:13:00,99.07,99.08,99.07,99.07,39300000.0
2008-02-20 03:14:00,99.07,99.08,99.04,99.05,48600000.0
2008-02-20 03:15:00,99.05,99.06,99.04,99.04,52800000.0
2008-02-20 03:16:00,99.04,99.04,99.015,99.015,58300000.0
2008-02-20 03:17:00,99.015,99.035,99.015,99.035,53900000.0
2008-02-20 03:18:00,99.035,99.045,99.01,99.045,128600000.0
2008-02-20 03:19:00,99.045,99.055,99.045,99.045,45400000.0
2008-02-20 03:20:00,99.045,99.055,99.035,99.04,62600000.0
2008-02-20 03:21:00,99.045,99.055,99.04,99.045,43000000.0
2008-02-20 03:22:00,99.045,99.045,99.035,99.045,82300000.0
2008-02-20 03:23:00,99.045,99.05,99.03,99.03,43500000.0
2008-02-20 03:24:00,99.03,99.03,99.01,99.02,95800000.0
2008-02-20 03:25:00,99.02,99.025,99.015,99.025,274200000.0
2008-02-20 03:26:00,99.025,99.025,99.0,99.005,75300000.0
2008-02-20 03:27:00,99.005,99.01,98.985,98.995,79800000.0
2008-02-20 03:28:00,98.995,99.005,98.995,99.0,26500000.0
2008-02-20 03:29:00,99.0,99.005,98.98,98.99,153000000.0
2008-02-20 03:30:00,98.99,98.99,98.965,98.97,62000000.0
2008-02-20 03:31:00,98.965,98.975,98.955,98.96,60300000.0
2008-02-20 03:32:00,98.96,98.96,98.91,98.915,75700000.0
2008-02-20 03:33:00,98.915,98.935,98.91,98.925,50300000.0
2008-02-20 03:34:00,98.925,98.945,98.925,98.94,22700000.0
2008-02-20 03:35:00,98.94,98.945,98.915,98.925,41900000.0
2008-02-20 03:36:00,98.93,98.95,98.93,98.95,40500000.0
2008-02-20 03:37:00,98.95,98.95,98.95,98.95,16300000.0
2008-02-20 03:38:00,98.95,98.96,98.94,98.96,34000000.0
2008-02-20 03:39:00,98.96,99.01,98.96,99.0,54600000.0
2008-02-20 03:40:00,99.0,99.005,98.975,98.995,129000000.0
2008-02-20 03:41:00,98.995,99.0,98.95,98.95,72300000.0
2008-02-20 03:42:00,98.945,98.96,98.94,98.95,29500000.0
2008-02-20 03:43:00,98.95,98.965,98.945,98.965,31500000.0
2008-02-20 03:44:00,98.965,98.97,98.94,98.955,59100000.0
2008-02-20 03:45:00,98.955,99.01,98.955,98.985,202800000.0
2008-02-20 03:46:00,98.985,99.005,98.985,98.995,17300000.0
2008-02-20 03:47:00,98.995,98.995,98.99,98.995,89100000.0
2008-02-20 03:48:00,98.995,98.995,98.985,98.99,102400000.0
2008-02-20 03:49:00,98.99,99.015,98.99,99.015,73800000.0
2008-02-20 03:50:00,99.015,99.025,98.995,99.015,136100000.0
2008-02-20 03:51:00,99.015,99.02,98.98,98.98,94600000.0
2008-02-20 03:52:00,98.98,98.99,98.955,98.96,64300000.0
2008-02-20 03:53:00,98.965,98.965,98.955,98.955,75200000.0
2008-02-20 03:54:00,98.955,98.985,98.935,98.97,221000000.0
2008-02-20 03:55:00,98.97,98.975,98.955,98.955,121300000.0
2008-02-20 03:56:00,98.955,98.955,98.945,98.95,110500000.0
2008-02-20 03:57:00,98.95,98.95,98.93,98.935,94500000.0
2008-02-20 03:58:00,98.94,98.955,98.94,98.945,27800000.0
2008-02-20 03:59:00,98.945,98.955,98.905,98.91,94700000.0
2008-02-20 04:00:00,98.915,98.92,98.84,98.845,98900000.0
2008-02-20 04:01:00,98.845,98.885,98.84,98.885,213200000.0
2008-02-20 04:02:00,98.885,98.885,98.82,98.85,125600000.0
2008-02-20 04:03:00,98.85,98.87,98.85,98.86,59600000.0
2008-02-20 04:04:00,98.865,98.88,98.84,98.84,132000000.0
2008-02-20 04:05:00,98.84,98.84,98.81,98.83,134900000.0
2008-02-20 04:06:00,98.83,98.84,98.82,98.84,76100000.0
2008-02-20 04:07:00,98.84,98.865,98.84,98.855,45300000.0
2008-02-20 04:08:00,98.86,98.86,98.855,98.855,99100000.0
2008-02-20 04:09:00,98.855,98.86,98.845,98.855,154800000.0
2008-02-20 04:10:00,98.855,98.865,98.855,98.865,84800000.0
2008-02-20 04:11:00,98.865,98.87,98.85,98.865,136000000.0
2008-02-20 04:12:00,98.865,98.885,98.85,98.885,113100000.0
2008-02-20 04:13:00,98.885,98.885,98.85,98.865,47300000.0
2008-02-20 04:14:00,98.865,98.865,98.81,98.83,40500000.0
2008-02-20 04:15:00,98.83,98.83,98.82,98.83,31200000.0
2008-02-20 04:16:00,98.83,98.84,98.82,98.82,18400000.0
2008-02-20 04:17:00,98.82,98.85,98.82,98.85,46300000.0
2008-02-20 04:18:00,98.85,98.87,98.84,98.85,33700000.0
2008-02-20 04:19:00,98.85,98.86,98.84,98.84,32200000.0
2008-02-20 04:20:00,98.84,98.865,98.835,98.865,66700000.0
2008-02-20 04:21:00,98.865,98.865,98.835,98.855,128700000.0
2008-02-20 04:22:00,98.86,98.87,98.84,98.85,76700000.0
2008-02-20 04:23:00,98.85,98.85,98.835,98.84,55200000.0
2008-02-20 04:24:00,98.84,98.84,98.8,98.81,70700000.0
2008-02-20 04:25:00,98.81,98.84,98.81,98.835,213700000.0
2008-02-20 04:26:00,98.835,98.89,98.835,98.89,84900000.0
2008-02-20 04:27:00,98.89,98.905,98.88,98.905,136000000.0
2008-02-20 04:28:00,98.905,98.91,98.87,98.875,122800000.0
2008-02-20 04:29:00,98.875,98.89,98.845,98.845,119700000.0
2008-02-20 04:30:00,98.84,98.855,98.81,98.825,82400000.0
2008-02-20 04:31:00,98.83,98.83,98.81,98.82,58100000.0
2008-02-20 04:32:00,98.82,98.83,98.81,98.825,69800000.0
2008-02-20 04:33:00,98.82,98.86,98.82,98.85,80800000.0
2008-02-20 04:34:00,98.85,98.88,98.84,98.84,67500000.0
2008-02-20 04:35:00,98.84,98.85,98.825,98.845,152000000.0
2008-02-20 04:36:00,98.845,98.88,98.845,98.855,88800000.0
2008-02-20 04:37:00,98.855,98.87,98.85,98.87,85200000.0
2008-02-20 04:38:00,98.87,98.9,98.865,98.89,69200000.0
2008-02-20 04:39:00,98.89,98.91,98.87,98.91,68800000.0
2008-02-20 04:40:00,98.91,98.925,98.89,98.92,38200000.0
2008-02-20 04:41:00,98.92,99.04,98.915,99.04,81400000.0
2008-02-20 04:42:00,99.04,99.065,99.03,99.055,133700000.0
2008-02-20 04:43:00,99.055,99.07,99.04,99.07,105000000.0
2008-02-20 04:44:00,99.07,99.08,99.035,99.045,237100000.0
2008-02-20 04:45:00,99.045,99.075,99.03,99.075,182900000.0
2008-02-20 04:46:00,99.075,99.1,99.07,99.08,47600000.0
2008-02-20 04:47:00,99.08,99.095,99.075,99.085,57600000.0
2008-02-20 04:48:00,99.085,99.09,99.065,99.075,160100000.0
2008-02-20 04:49:00,99.075,99.115,99.025,99.09,127900000.0
2008-02-20 04:50:00,99.095,99.13,99.09,99.09,100200000.0
2008-02-20 04:51:00,99.09,99.115,99.07,99.07,61600000.0
2008-02-20 04:52:00,99.07,99.09,99.07,99.07,27400000.0
2008-02-20 04:53:00,99.07,99.08,99.07,99.07,37700000.0
2008-02-20 04:54:00,99.07,99.07,99.05,99.07,60000000.0
2008-02-20 04:55:00,99.07,99.085,99.06,99.08,208300000.0
2008-02-20 04:56:00,99.08,99.1,99.07,99.08,94500000.0
2008-02-20 04:57:00,99.08,99.09,99.06,99.08,47300000.0
2008-02-20 04:58:00,99.08,99.08,99.065,99.065,35700000.0
2008-02-20 04:59:00,99.065,99.11,99.065,99.085,109300000.0
2008-02-20 05:00:00,99.08,99.095,99.055,99.065,174600000.0
2008-02-20 05:01:00,99.07,99.11,99.07,99.095,153900000.0
2008-02-20 05:02:00,99.095,99.11,99.08,99.08,110000000.0
2008-02-20 05:03:00,99.075,99.075,99.035,99.055,87000000.0
2008-02-20 05:04:00,99.055,99.055,99.015,99.02,113600000.0
2008-02-20 05:05:00,99.02,99.02,99.01,99.01,50100000.0
2008-02-20 05:06:00,99.01,99.03,99.0,99.0,55200000.0
2008-02-20 05:07:00,99.0,99.02,98.99,99.0,51100000.0
2008-02-20 05:08:00,99.0,99.04,99.0,99.04,32800000.0
2008-02-20 05:09:00,99.04,99.08,99.04,99.08,70300000.0
2008-02-20 05:10:00,99.08,99.08,99.06,99.065,30200000.0
2008-02-20 05:11:00,99.065,99.065,99.04,99.06,47500000.0
2008-02-20 05:12:00,99.06,99.065,99.05,99.06,19200000.0
2008-02-20 05:13:00,99.06,99.065,99.05,99.055,22100000.0
2008-02-20 05:14:00,99.05,99.055,99.035,99.05,37500000.0
2008-02-20 05:15:00,99.055,99.06,99.04,99.04,56300000.0
2008-02-20 05:16:00,99.04,99.045,99.03,99.04,63800000.0
2008-02-20 05:17:00,99.04,99.055,99.025,99.035,67500000.0
2008-02-20 05:18:00,99.035,99.045,99.03,99.045,70200000.0
2008-02-20 05:19:00,99.045,99.045,99.045,99.045,72500000.0
2008-02-20 05:20:00,99.045,99.045,99.015,99.015,79400000.0
2008-02-20 05:21:00,99.015,99.025,99.015,99.02,29100000.0
2008-02-20 05:22:00,99.025,99.035,99.025,99.03,32600000.0
2008-02-20 05:23:00,99.03,99.035,99.01,99.015,102400000.0
2008-02-20 05:24:00,99.015,99.015,98.99,98.99,42600000.0
2008-02-20 05:25:00,98.99,99.01,98.98,98.99,81300000.0
2008-02-20 05:26:00,98.99,98.995,98.98,98.99,47500000.0
2008-02-20 05:27:00,98.99,98.99,98.97,98.97,30200000.0
2008-02-20 05:28:00,98.97,98.98,98.97,98.97,80300000.0
2008-02-20 05:29:00,98.97,98.97,98.95,98.96,39700000.0
2008-02-20 05:30:00,98.96,98.97,98.94,98.95,134700000.0
2008-02-20 05:31:00,98.945,98.95,98.94,98.95,92300000.0
2008-02-20 05:32:00,98.95,98.95,98.945,98.95,43200000.0
2008-02-20 05:33:00,98.95,98.97,98.94,98.97,41600000.0
2008-02-20 05:34:00,98.97,98.98,98.97,98.98,25300000.0
2008-02-20 05:35:00,98.98,99.0,98.98,98.99,29200000.0
2008-02-20 05:36:00,98.99,99.005,98.99,99.0,17800000.0
2008-02-20 05:37:00,99.0,99.015,99.0,99.015,8200000.0
2008-02-20 05:38:00,99.015,99.02,99.01,99.015,17100000.0
2008-02-20 05:39:00,99.015,99.03,99.01,99.02,68600000.0
2008-02-20 05:40:00,99.02,99.02,99.01,99.01,10000000.0
2008-02-20 05:41:00,99.01,99.02,98.96,98.96,45400000.0
2008-02-20 05:42:00,98.96,98.975,98.925,98.975,179400000.0
2008-02-20 05:43:00,98.975,98.975,98.96,98.96,24400000.0
2008-02-20 05:44:00,98.96,98.965,98.94,98.94,64300000.0
2008-02-20 05:45:00,98.945,98.965,98.945,98.96,49400000.0
2008-02-20 05:46:00,98.96,98.965,98.935,98.945,144900000.0
2008-02-20 05:47:00,98.945,98.945,98.935,98.935,198700000.0
2008-02-20 05:48:00,98.935,98.955,98.935,98.945,231100000.0
2008-02-20 05:49:00,98.945,98.96,98.94,98.96,149500000.0
2008-02-20 05:50:00,98.96,98.98,98.95,98.965,86100000.0
2008-02-20 05:51:00,98.965,98.99,98.96,98.975,111800000.0
2008-02-20 05:52:00,98.975,98.985,98.975,98.975,8300000.0
2008-02-20 05:53:00,98.975,99.005,98.975,98.99,64400000.0
2008-02-20 05:54:00,98.99,98.995,98.98,98.98,98300000.0
2008-02-20 05:55:00,98.98,98.985,98.97,98.97,42500000.0
2008-02-20 05:56:00,98.97,98.97,98.92,98.925,90000000.0
2008-02-20 05:57:00,98.925,98.935,98.895,98.91,99000000.0
2008-02-20 05:58:00,98.91,98.92,98.89,98.9,95900000.0
2008-02-20 05:59:00,98.895,98.895,98.875,98.885,120100000.0
2008-02-20 06:00:00,98.885,98.885,98.855,98.855,105400000.0
2008-02-20 06:01:00,98.86,98.86,98.8,98.8,89900000.0
2008-02-20 06:02:00,98.8,98.82,98.79,98.81,98100000.0
2008-02-20 06:03:00,98.81,98.83,98.805,98.815,139500000.0
2008-02-20 06:04:00,98.82,98.83,98.795,98.795,307500000.0
2008-02-20 06:05:00,98.795,98.8,98.765,98.8,164700000.0
2008-02-20 06:06:00,98.8,98.81,98.785,98.79,82100000.0
2008-02-20 06:07:00,98.79,98.79,98.71,98.71,263900000.0
2008-02-20 06:08:00,98.715,98.72,98.65,98.65,247800000.0
2008-02-20 06:09:00,98.65,98.71,98.65,98.685,256300000.0
2008-02-20 06:10:00,98.68,98.735,98.68,98.71,137100000.0
2008-02-20 06:11:00,98.71,98.72,98.69,98.72,98800000.0
2008-02-20 06:12:00,98.72,98.8,98.72,98.795,418300000.0
2008-02-20 06:13:00,98.795,98.83,98.785,98.805,196900000.0
2008-02-20 06:14:00,98.805,98.805,98.78,98.795,209800000.0
2008-02-20 06:15:00,98.795,98.8,98.785,98.795,65400000.0
2008-02-20 06:16:00,98.795,98.795,98.775,98.785,65100000.0
2008-02-20 06:17:00,98.785,98.8,98.775,98.775,98900000.0
2008-02-20 06:18:00,98.775,98.78,98.75,98.77,203600000.0
2008-02-20 06:19:00,98.77,98.84,98.77,98.81,145000000.0
2008-02-20 06:20:00,98.815,98.82,98.785,98.795,61700000.0
2008-02-20 06:21:00,98.795,98.795,98.75,98.75,356800000.0
2008-02-20 06:22:00,98.75,98.765,98.75,98.765,269600000.0
2008-02-20 06:23:00,98.765,98.775,98.74,98.755,171900000.0
2008-02-20 06:24:00,98.75,98.75,98.705,98.725,273400000.0
2008-02-20 06:25:00,98.725,98.73,98.695,98.715,277300000.0
2008-02-20 06:26:00,98.715,98.755,98.715,98.735,309000000.0
2008-02-20 06:27:00,98.735,98.765,98.735,98.76,195700000.0
2008-02-20 06:28:00,98.76,98.795,98.755,98.77,287500000.0
2008-02-20 06:29:00,98.77,98.81,98.755,98.78,224700000.0
2008-02-20 06:30:00,98.78,98.78,98.765,98.77,78500000.0
2008-02-20 06:31:00,98.77,98.82,98.77,98.8,273600000.0
2008-02-20 06:32:00,98.8,98.815,98.8,98.81,52800000.0
2008-02-20 06:33:00,98.81,98.81,98.775,98.795,77800000.0
2008-02-20 06:34:00,98.795,98.85,98.79,98.835,128500000.0
2008-02-20 06:35:00,98.835,98.835,98.815,98.82,248200000.0
2008-02-20 06:36:00,98.82,98.84,98.82,98.84,335600000.0
2008-02-20 06:37:00,98.84,98.865,98.835,98.86,353500000.0
2008-02-20 06:38:00,98.86,98.86,98.825,98.835,315000000.0
2008-02-20 06:39:00,98.835,98.845,98.825,98.835,313100000.0
2008-02-20 06:40:00,98.835,98.85,98.825,98.825,170400000.0
2008-02-20 06:41:00,98.825,98.84,98.81,98.83,343800000.0
2008-02-20 06:42:00,98.83,98.845,98.825,98.83,499200000.0
2008-02-20 06:43:00,98.83,98.855,98.82,98.84,166100000.0
2008-02-20 06:44:00,98.84,98.84,98.825,98.84,157400000.0
2008-02-20 06:45:00,98.84,98.85,98.84,98.845,214700000.0
2008-02-20 06:46:00,98.845,98.85,98.81,98.815,128000000.0
2008-02-20 06:47:00,98.815,98.83,98.8,98.81,171000000.0
2008-02-20 06:48:00,98.81,98.81,98.8,98.805,180600000.0
2008-02-20 06:49:00,98.805,98.81,98.78,98.78,83000000.0
2008-02-20 06:50:00,98.78,98.79,98.78,98.78,141900000.0
2008-02-20 06:51:00,98.78,98.79,98.78,98.79,59100000.0
2008-02-20 06:52:00,98.79,98.8,98.79,98.79,24800000.0
2008-02-20 06:53:00,98.79,98.79,98.78,98.78,21400000.0
2008-02-20 06:54:00,98.78,98.78,98.745,98.75,167900000.0
2008-02-20 06:55:00,98.75,98.78,98.73,98.77,112900000.0
2008-02-20 06:56:00,98.77,98.79,98.77,98.78,50900000.0
2008-02-20 06:57:00,98.78,98.8,98.78,98.79,26200000.0
2008-02-20 06:58:00,98.79,98.79,98.785,98.79,56500000.0
2008-02-20 06:59:00,98.79,98.79,98.76,98.76,38300000.0
2008-02-20 07:00:00,98.76,98.76,98.725,98.735,27200000.0
2008-02-20 07:01:00,98.735,98.735,98.7,98.715,232500000.0
2008-02-20 07:02:00,98.715,98.725,98.71,98.725,78500000.0
2008-02-20 07:03:00,98.725,98.725,98.7,98.7,48500000.0
2008-02-20 07:04:00,98.7,98.7,98.69,98.7,45100000.0
2008-02-20 07:05:00,98.7,98.7,98.69,98.695,38100000.0
2008-02-20 07:06:00,98.695,98.705,98.69,98.7,59600000.0
2008-02-20 07:07:00,98.7,98.715,98.7,98.71,82000000.0
2008-02-20 07:08:00,98.71,98.725,98.7,98.725,87400000.0
2008-02-20 07:09:00,98.725,98.73,98.725,98.725,67600000.0
2008-02-20 07:10:00,98.725,98.76,98.725,98.75,137700000.0
2008-02-20 07:11:00,98.75,98.75,98.735,98.735,139900000.0
2008-02-20 07:12:00,98.735,98.76,98.735,98.755,105500000.0
2008-02-20 07:13:00,98.755,98.755,98.745,98.75,122900000.0
2008-02-20 07:14:00,98.75,98.755,98.74,98.74,72000000.0
2008-02-20 07:15:00,98.74,98.75,98.74,98.75,84100000.0
2008-02-20 07:16:00,98.75,98.77,98.745,98.745,143500000.0
2008-02-20 07:17:00,98.745,98.755,98.745,98.755,305900000.0
2008-02-20 07:18:00,98.755,98.76,98.75,98.76,62100000.0
2008-02-20 07:19:00,98.76,98.76,98.73,98.73,111300000.0
2008-02-20 07:20:00,98.73,98.755,98.73,98.755,73700000.0
2008-02-20 07:21:00,98.75,98.765,98.75,98.755,77000000.0
2008-02-20 07:22:00,98.755,98.775,98.755,98.765,98600000.0
2008-02-20 07:23:00,98.765,98.77,98.72,98.72,254200000.0
2008-02-20 07:24:00,98.72,98.74,98.72,98.72,79600000.0
2008-02-20 07:25:00,98.725,98.73,98.7,98.71,211600000.0
2008-02-20 07:26:00,98.71,98.715,98.69,98.695,260700000.0
2008-02-20 07:27:00,98.7,98.71,98.685,98.685,342800000.0
2008-02-20 07:28:00,98.685,98.685,98.65,98.66,546200000.0
2008-02-20 07:29:00,98.66,98.68,98.64,98.65,211100000.0
2008-02-20 07:30:00,98.65,98.66,98.65,98.65,64300000.0
2008-02-20 07:31:00,98.65,98.67,98.65,98.65,129200000.0
2008-02-20 07:32:00,98.65,98.66,98.64,98.66,48400000.0
2008-02-20 07:33:00,98.66,98.74,98.65,98.74,209300000.0
2008-02-20 07:34:00,98.74,98.745,98.715,98.715,90100000.0
2008-02-20 07:35:00,98.72,98.72,98.69,98.72,162600000.0
2008-02-20 07:36:00,98.72,98.73,98.72,98.72,21200000.0
2008-02-20 07:37:00,98.72,98.73,98.72,98.72,46100000.0
2008-02-20 07:38:00,98.72,98.73,98.715,98.715,116500000.0
2008-02-20 07:39:00,98.715,98.73,98.715,98.73,136900000.0
2008-02-20 07:40:00,98.73,98.755,98.72,98.735,237300000.0
2008-02-20 07:41:00,98.735,98.74,98.69,98.69,261500000.0
2008-02-20 07:42:00,98.69,98.71,98.68,98.71,68700000.0
2008-02-20 07:43:00,98.71,98.72,98.685,98.71,17500000.0
2008-02-20 07:44:00,98.71,98.71,98.7,98.705,65000000.0
2008-02-20 07:45:00,98.705,98.715,98.69,98.7,94400000.0
2008-02-20 07:46:00,98.7,98.7,98.655,98.66,151100000.0
2008-02-20 07:47:00,98.66,98.68,98.655,98.66,191500000.0
2008-02-20 07:48:00,98.66,98.66,98.65,98.66,88300000.0
2008-02-20 07:49:00,98.66,98.67,98.66,98.665,102200000.0
2008-02-20 07:50:00,98.67,98.675,98.63,98.645,286300000.0
2008-02-20 07:51:00,98.645,98.645,98.615,98.63,433000000.0
2008-02-20 07:52:00,98.63,98.64,98.61,98.64,145500000.0
2008-02-20 07:53:00,98.64,98.64,98.61,98.615,159500000.0
2008-02-20 07:54:00,98.615,98.625,98.615,98.625,93700000.0
2008-02-20 07:55:00,98.625,98.63,98.61,98.625,142200000.0
2008-02-20 07:56:00,98.625,98.635,98.62,98.62,136900000.0
2008-02-20 07:57:00,98.62,98.62,98.59,98.6,137100000.0
2008-02-20 07:58:00,98.6,98.615,98.58,98.585,287200000.0
2008-02-20 07:59:00,98.585,98.595,98.515,98.525,627100000.0
2008-02-20 08:00:00,98.52,98.535,98.48,98.52,264100000.0
2008-02-20 08:01:00,98.52,98.525,98.5,98.525,313800000.0
2008-02-20 08:02:00,98.525,98.53,98.495,98.525,453400000.0
2008-02-20 08:03:00,98.525,98.53,98.515,98.515,189200000.0
2008-02-20 08:04:00,98.515,98.525,98.51,98.52,186300000.0
2008-02-20 08:05:00,98.515,98.54,98.505,98.535,387700000.0
2008-02-20 08:06:00,98.535,98.57,98.515,98.53,436800000.0
2008-02-20 08:07:00,98.53,98.55,98.525,98.525,177700000.0
2008-02-20 08:08:00,98.525,98.525,98.465,98.5,128600000.0
2008-02-20 08:09:00,98.5,98.5,98.48,98.49,123500000.0
2008-02-20 08:10:00,98.49,98.49,98.475,98.49,128000000.0
2008-02-20 08:11:00,98.49,98.5,98.48,98.485,177200000.0
2008-02-20 08:12:00,98.485,98.505,98.475,98.5,145400000.0
2008-02-20 08:13:00,98.5,98.52,98.47,98.49,289600000.0
2008-02-20 08:14:00,98.49,98.49,98.43,98.44,220000000.0
2008-02-20 08:15:00,98.44,98.5,98.405,98.48,591400000.0
2008-02-20 08:16:00,98.48,98.5,98.47,98.485,326700000.0
2008-02-20 08:17:00,98.485,98.485,98.46,98.46,140100000.0
2008-02-20 08:18:00,98.46,98.5,98.46,98.5,158700000.0
2008-02-20 08:19:00,98.5,98.51,98.49,98.5,87400000.0
2008-02-20 08:20:00,98.5,98.52,98.5,98.51,20400000.0
2008-02-20 08:21:00,98.51,98.52,98.485,98.485,380400000.0
2008-02-20 08:22:00,98.485,98.49,98.435,98.445,494400000.0
2008-02-20 08:23:00,98.445,98.46,98.435,98.445,505100000.0
2008-02-20 08:24:00,98.445,98.475,98.44,98.47,187900000.0
2008-02-20 08:25:00,98.47,98.475,98.455,98.46,142800000.0
2008-02-20 08:26:00,98.46,98.49,98.46,98.48,255400000.0
2008-02-20 08:27:00,98.48,98.5,98.48,98.49,91300000.0
2008-02-20 08:28:00,98.49,98.515,98.48,98.5,51400000.0
2008-02-20 08:29:00,98.5,98.5,98.48,98.495,37300000.0
2008-02-20 08:30:00,98.495,98.525,98.48,98.525,29200000.0
2008-02-20 08:31:00,98.525,98.525,98.505,98.51,59000000.0
2008-02-20 08:32:00,98.51,98.52,98.49,98.505,75100000.0
2008-02-20 08:33:00,98.505,98.505,98.49,98.49,70800000.0
2008-02-20 08:34:00,98.49,98.505,98.485,98.485,73200000.0
2008-02-20 08:35:00,98.485,98.495,98.485,98.485,66100000.0
2008-02-20 08:36:00,98.485,98.5,98.48,98.5,77500000.0
2008-02-20 08:37:00,98.505,98.525,98.5,98.525,57400000.0
2008-02-20 08:38:00,98.525,98.57,98.515,98.57,116400000.0
2008-02-20 08:39:00,98.57,98.575,98.57,98.575,29200000.0
2008-02-20 08:40:00,98.575,98.585,98.565,98.585,141900000.0
2008-02-20 08:41:00,98.59,98.615,98.585,98.61,112300000.0
2008-02-20 08:42:00,98.61,98.62,98.61,98.61,35600000.0
2008-02-20 08:43:00,98.61,98.63,98.61,98.625,62800000.0
2008-02-20 08:44:00,98.63,98.63,98.585,98.585,144400000.0
2008-02-20 08:45:00,98.585,98.595,98.585,98.585,273200000.0
2008-02-20 08:46:00,98.585,98.59,98.585,98.59,45700000.0
2008-02-20 08:47:00,98.59,98.6,98.59,98.595,243600000.0
2008-02-20 08:48:00,98.595,98.63,98.575,98.63,113400000.0
2008-02-20 08:49:00,98.63,98.63,98.6,98.625,39000000.0
2008-02-20 08:50:00,98.625,98.695,98.615,98.685,61800000.0
2008-02-20 08:51:00,98.685,98.69,98.655,98.67,39400000.0
2008-02-20 08:52:00,98.67,98.68,98.66,98.67,33400000.0
2008-02-20 08:53:00,98.67,98.685,98.64,98.64,188400000.0
2008-02-20 08:54:00,98.64,98.65,98.605,98.61,363100000.0
2008-02-20 08:55:00,98.615,98.62,98.61,98.61,120700000.0
2008-02-20 08:56:00,98.61,98.62,98.6,98.615,223100000.0
2008-02-20 08:57:00,98.615,98.63,98.615,98.62,115700000.0
2008-02-20 08:58:00,98.62,98.625,98.6,98.62,125300000.0
2008-02-20 08:59:00,98.62,98.63,98.565,98.57,232700000.0
2008-02-20 09:00:00,98.565,98.59,98.54,98.555,85600000.0
2008-02-20 09:01:00,98.555,98.555,98.53,98.555,269200000.0
2008-02-20 09:02:00,98.555,98.58,98.545,98.56,194500000.0
2008-02-20 09:03:00,98.56,98.575,98.49,98.505,150600000.0
2008-02-20 09:04:00,98.505,98.54,98.495,98.535,143400000.0
2008-02-20 09:05:00,98.535,98.55,98.495,98.51,324300000.0
2008-02-20 09:06:00,98.51,98.52,98.495,98.505,212500000.0
2008-02-20 09:07:00,98.505,98.515,98.485,98.5,355200000.0
2008-02-20 09:08:00,98.505,98.565,98.505,98.515,191600000.0
2008-02-20 09:09:00,98.52,98.55,98.495,98.495,198300000.0
2008-02-20 09:10:00,98.495,98.54,98.455,98.54,221600000.0
2008-02-20 09:11:00,98.54,98.555,98.515,98.535,133600000.0
2008-02-20 09:12:00,98.545,98.57,98.545,98.56,161900000.0
2008-02-20 09:13:00,98.56,98.56,98.505,98.545,205400000.0
2008-02-20 09:14:00,98.55,98.565,98.54,98.555,74900000.0
2008-02-20 09:15:00,98.555,98.575,98.54,98.555,145800000.0
2008-02-20 09:16:00,98.555,98.595,98.54,98.56,124000000.0
2008-02-20 09:17:00,98.56,98.56,98.545,98.56,83200000.0
2008-02-20 09:18:00,98.56,98.56,98.515,98.515,180500000.0
2008-02-20 09:19:00,98.515,98.525,98.5,98.525,156800000.0
2008-02-20 09:20:00,98.52,98.52,98.475,98.495,265700000.0
2008-02-20 09:21:00,98.495,98.525,98.47,98.51,174000000.0
2008-02-20 09:22:00,98.51,98.54,98.5,98.525,107600000.0
2008-02-20 09:23:00,98.525,98.525,98.475,98.475,167900000.0
2008-02-20 09:24:00,98.475,98.475,98.445,98.465,214800000.0
2008-02-20 09:25:00,98.465,98.5,98.46,98.475,173300000.0
2008-02-20 09:26:00,98.475,98.48,98.44,98.445,157800000.0
2008-02-20 09:27:00,98.445,98.455,98.425,98.45,520000000.0
2008-02-20 09:28:00,98.46,98.47,98.43,98.47,196300000.0
2008-02-20 09:29:00,98.47,98.47,98.44,98.46,53400000.0
2008-02-20 09:30:00,98.46,98.47,98.44,98.445,71700000.0
2008-02-20 09:31:00,98.445,98.455,98.42,98.44,90000000.0
2008-02-20 09:32:00,98.44,98.47,98.44,98.445,139500000.0
2008-02-20 09:33:00,98.45,98.51,98.445,98.48,183600000.0
2008-02-20 09:34:00,98.48,98.54,98.48,98.52,110800000.0
2008-02-20 09:35:00,98.52,98.535,98.465,98.535,264600000.0
2008-02-20 09:36:00,98.535,98.55,98.49,98.49,116400000.0
2008-02-20 09:37:00,98.49,98.51,98.48,98.505,175600000.0
2008-02-20 09:38:00,98.51,98.55,98.51,98.54,85400000.0
2008-02-20 09:39:00,98.54,98.55,98.525,98.54,94300000.0
2008-02-20 09:40:00,98.54,98.56,98.53,98.55,55100000.0
2008-02-20 09:41:00,98.55,98.605,98.545,98.6,109500000.0
2008-02-20 09:42:00,98.6,98.665,98.59,98.66,96400000.0
2008-02-20 09:43:00,98.66,98.675,98.63,98.65,112900000.0
2008-02-20 09:44:00,98.65,98.65,98.63,98.63,70300000.0
2008-02-20 09:45:00,98.63,98.63,98.525,98.53,179100000.0
2008-02-20 09:46:00,98.53,98.55,98.515,98.55,80100000.0
2008-02-20 09:47:00,98.55,98.61,98.55,98.595,110900000.0
2008-02-20 09:48:00,98.595,98.62,98.59,98.62,63900000.0
2008-02-20 09:49:00,98.62,98.64,98.61,98.63,175700000.0
2008-02-20 09:50:00,98.63,98.64,98.6,98.61,144200000.0
2008-02-20 09:51:00,98.61,98.61,98.555,98.58,147200000.0
2008-02-20 09:52:00,98.58,98.61,98.565,98.61,160900000.0
2008-02-20 09:53:00,98.61,98.62,98.59,98.61,129000000.0
2008-02-20 09:54:00,98.61,98.61,98.59,98.59,24600000.0
2008-02-20 09:55:00,98.59,98.59,98.52,98.525,265900000.0
2008-02-20 09:56:00,98.525,98.54,98.46,98.47,200200000.0
2008-02-20 09:57:00,98.47,98.535,98.47,98.515,95600000.0
2008-02-20 09:58:00,98.515,98.53,98.5,98.53,90800000.0
2008-02-20 09:59:00,98.525,98.525,98.49,98.495,88000000.0
2008-02-20 10:00:00,98.495,98.505,98.415,98.465,141700000.0
2008-02-20 10:01:00,98.47,98.48,98.44,98.44,83400000.0
2008-02-20 10:02:00,98.44,98.46,98.43,98.43,71600000.0
2008-02-20 10:03:00,98.425,98.48,98.4,98.48,154300000.0
2008-02-20 10:04:00,98.48,98.5,98.46,98.475,59000000.0
2008-02-20 10:05:00,98.475,98.49,98.46,98.48,47900000.0
2008-02-20 10:06:00,98.48,98.49,98.46,98.48,99900000.0
2008-02-20 10:07:00,98.48,98.54,98.48,98.51,88700000.0
2008-02-20 10:08:00,98.51,98.54,98.51,98.53,60800000.0
2008-02-20 10:09:00,98.53,98.55,98.52,98.52,35000000.0
2008-02-20 10:10:00,98.52,98.55,98.51,98.55,67800000.0
2008-02-20 10:11:00,98.55,98.615,98.54,98.615,57900000.0
2008-02-20 10:12:00,98.615,98.625,98.565,98.62,87400000.0
2008-02-20 10:13:00,98.62,98.63,98.575,98.59,255900000.0
2008-02-20 10:14:00,98.59,98.59,98.575,98.59,84700000.0
2008-02-20 10:15:00,98.59,98.6,98.59,98.59,27000000.0
2008-02-20 10:16:00,98.59,98.595,98.59,98.59,42200000.0
2008-02-20 10:17:00,98.595,98.6,98.545,98.555,109400000.0
2008-02-20 10:18:00,98.555,98.56,98.53,98.53,58400000.0
2008-02-20 10:19:00,98.53,98.55,98.53,98.535,25800000.0
2008-02-20 10:20:00,98.535,98.535,98.51,98.51,49800000.0
2008-02-20 10:21:00,98.51,98.525,98.47,98.495,128700000.0
2008-02-20 10:22:00,98.49,98.51,98.48,98.5,97800000.0
2008-02-20 10:23:00,98.5,98.53,98.495,98.515,186600000.0
2008-02-20 10:24:00,98.515,98.56,98.515,98.56,83900000.0
2008-02-20 10:25:00,98.56,98.585,98.545,98.58,43100000.0
2008-02-20 10:26:00,98.575,98.605,98.575,98.605,36800000.0
2008-02-20 10:27:00,98.605,98.61,98.59,98.6,70700000.0
2008-02-20 10:28:00,98.6,98.6,98.54,98.575,136800000.0
2008-02-20 10:29:00,98.575,98.61,98.495,98.515,240000000.0
2008-02-20 10:30:00,98.515,98.515,98.465,98.485,309900000.0
2008-02-20 10:31:00,98.485,98.49,98.46,98.49,72900000.0
2008-02-20 10:32:00,98.495,98.52,98.475,98.52,76900000.0
2008-02-20 10:33:00,98.52,98.55,98.515,98.535,75600000.0
2008-02-20 10:34:00,98.535,98.535,98.5,98.52,73700000.0
2008-02-20 10:35:00,98.52,98.57,98.52,98.545,130700000.0
2008-02-20 10:36:00,98.545,98.56,98.53,98.54,58400000.0
2008-02-20 10:37:00,98.54,98.58,98.54,98.57,40800000.0
2008-02-20 10:38:00,98.57,98.59,98.56,98.58,121300000.0
2008-02-20 10:39:00,98.58,98.655,98.58,98.655,114600000.0
2008-02-20 10:40:00,98.655,98.66,98.585,98.6,96600000.0
2008-02-20 10:41:00,98.6,98.61,98.57,98.58,100600000.0
2008-02-20 10:42:00,98.58,98.6,98.58,98.585,41900000.0
2008-02-20 10:43:00,98.58,98.6,98.58,98.6,53000000.0
2008-02-20 10:44:00,98.6,98.6,98.57,98.57,54700000.0
2008-02-20 10:45:00,98.57,98.58,98.565,98.57,30400000.0
2008-02-20 10:46:00,98.57,98.67,98.56,98.65,154100000.0
2008-02-20 10:47:00,98.65,98.68,98.635,98.67,80700000.0
2008-02-20 10:48:00,98.67,98.69,98.65,98.69,125300000.0
2008-02-20 10:49:00,98.69,98.69,98.65,98.67,93200000.0
2008-02-20 10:50:00,98.67,98.67,98.62,98.625,72200000.0
2008-02-20 10:51:00,98.625,98.64,98.62,98.62,108000000.0
2008-02-20 10:52:00,98.62,98.625,98.605,98.615,73400000.0
2008-02-20 10:53:00,98.615,98.615,98.59,98.6,51100000.0
2008-02-20 10:54:00,98.6,98.61,98.56,98.58,226300000.0
2008-02-20 10:55:00,98.58,98.59,98.56,98.575,99600000.0
2008-02-20 10:56:00,98.575,98.59,98.57,98.57,101000000.0
2008-02-20 10:57:00,98.57,98.58,98.555,98.58,86700000.0
2008-02-20 10:58:00,98.58,98.61,98.58,98.59,69100000.0
2008-02-20 10:59:00,98.59,98.615,98.59,98.61,199500000.0
2008-02-20 11:00:00,98.61,98.62,98.6,98.6,169300000.0
2008-02-20 11:01:00,98.6,98.61,98.585,98.59,214400000.0
2008-02-20 11:02:00,98.595,98.61,98.58,98.58,346600000.0
2008-02-20 11:03:00,98.58,98.585,98.55,98.565,351400000.0
2008-02-20 11:04:00,98.55,98.575,98.545,98.57,231800000.0
2008-02-20 11:05:00,98.57,98.58,98.57,98.58,112300000.0
2008-02-20 11:06:00,98.58,98.59,98.55,98.575,356100000.0
2008-02-20 11:07:00,98.575,98.59,98.575,98.59,171700000.0
2008-02-20 11:08:00,98.59,98.625,98.57,98.58,286900000.0
2008-02-20 11:09:00,98.58,98.605,98.58,98.59,119200000.0
2008-02-20 11:10:00,98.59,98.6,98.58,98.58,136600000.0
2008-02-20 11:11:00,98.58,98.58,98.56,98.56,145900000.0
2008-02-20 11:12:00,98.56,98.59,98.56,98.58,331200000.0
2008-02-20 11:13:00,98.58,98.585,98.57,98.57,169100000.0
2008-02-20 11:14:00,98.57,98.595,98.55,98.59,141600000.0
2008-02-20 11:15:00,98.595,98.6,98.58,98.585,104700000.0
2008-02-20 11:16:00,98.585,98.6,98.58,98.6,326200000.0
2008-02-20 11:17:00,98.6,98.61,98.59,98.605,241000000.0
2008-02-20 11:18:00,98.605,98.615,98.6,98.615,139400000.0
2008-02-20 11:19:00,98.615,98.62,98.605,98.62,248800000.0
2008-02-20 11:20:00,98.615,98.64,98.61,98.64,325500000.0
2008-02-20 11:21:00,98.64,98.67,98.635,98.66,247600000.0
2008-02-20 11:22:00,98.66,98.685,98.65,98.685,311200000.0
2008-02-20 11:23:00,98.68,98.685,98.67,98.67,101700000.0
2008-02-20 11:24:00,98.675,98.68,98.67,98.67,159700000.0
2008-02-20 11:25:00,98.675,98.71,98.67,98.67,154500000.0
2008-02-20 11:26:00,98.67,98.705,98.67,98.7,343200000.0
2008-02-20 11:27:00,98.7,98.75,98.7,98.715,480600000.0
2008-02-20 11:28:00,98.715,98.75,98.71,98.73,182700000.0
2008-02-20 11:29:00,98.73,98.75,98.73,98.745,227000000.0
2008-02-20 11:30:00,98.745,98.745,98.71,98.71,139500000.0
2008-02-20 11:31:00,98.71,98.72,98.695,98.7,382100000.0
2008-02-20 11:32:00,98.7,98.71,98.67,98.71,181100000.0
2008-02-20 11:33:00,98.71,98.75,98.71,98.74,159700000.0
2008-02-20 11:34:00,98.74,98.76,98.74,98.75,290100000.0
2008-02-20 11:35:00,98.75,98.77,98.74,98.76,271700000.0
2008-02-20 11:36:00,98.76,98.78,98.735,98.77,361500000.0
2008-02-20 11:37:00,98.77,98.77,98.74,98.745,83800000.0
2008-02-20 11:38:00,98.75,98.75,98.74,98.75,110400000.0
2008-02-20 11:39:00,98.75,98.77,98.74,98.77,165100000.0
2008-02-20 11:40:00,98.77,98.81,98.77,98.805,272200000.0
2008-02-20 11:41:00,98.81,98.835,98.795,98.8,314900000.0
2008-02-20 11:42:00,98.81,98.81,98.785,98.79,141800000.0
2008-02-20 11:43:00,98.79,98.79,98.76,98.765,95800000.0
2008-02-20 11:44:00,98.765,98.77,98.735,98.74,108200000.0
2008-02-20 11:45:00,98.74,98.76,98.715,98.735,171400000.0
2008-02-20 11:46:00,98.735,98.76,98.735,98.75,35000000.0
2008-02-20 11:47:00,98.75,98.76,98.72,98.73,50800000.0
2008-02-20 11:48:00,98.73,98.75,98.73,98.74,79200000.0
2008-02-20 11:49:00,98.74,98.74,98.72,98.72,107700000.0
2008-02-20 11:50:00,98.72,98.74,98.72,98.73,104800000.0
2008-02-20 11:51:00,98.73,98.73,98.71,98.72,79500000.0
2008-02-20 11:52:00,98.72,98.74,98.685,98.71,145000000.0
2008-02-20 11:53:00,98.72,98.72,98.69,98.69,82900000.0
2008-02-20 11:54:00,98.69,98.69,98.68,98.69,71300000.0
2008-02-20 11:55:00,98.69,98.76,98.69,98.75,61700000.0
2008-02-20 11:56:00,98.75,98.77,98.73,98.77,87300000.0
2008-02-20 11:57:00,98.77,98.77,98.73,98.73,59400000.0
2008-02-20 11:58:00,98.73,98.775,98.73,98.775,24900000.0
2008-02-20 11:59:00,98.775,98.785,98.76,98.77,114000000.0
2008-02-20 12:00:00,98.77,98.8,98.76,98.8,142800000.0
2008-02-20 12:01:00,98.8,98.82,98.785,98.79,243700000.0
2008-02-20 12:02:00,98.795,98.83,98.79,98.83,41000000.0
2008-02-20 12:03:00,98.83,98.83,98.81,98.815,168000000.0
2008-02-20 12:04:00,98.815,98.84,98.805,98.84,381200000.0
2008-02-20 12:05:00,98.835,98.86,98.83,98.86,325800000.0
2008-02-20 12:06:00,98.855,98.87,98.855,98.87,356000000.0
2008-02-20 12:07:00,98.87,98.87,98.835,98.84,250900000.0
2008-02-20 12:08:00,98.84,98.85,98.82,98.83,78500000.0
2008-02-20 12:09:00,98.83,98.855,98.83,98.85,145600000.0
2008-02-20 12:10:00,98.845,98.86,98.82,98.83,180100000.0
2008-02-20 12:11:00,98.83,98.84,98.81,98.82,135000000.0
2008-02-20 12:12:00,98.82,98.84,98.81,98.81,134500000.0
2008-02-20 12:13:00,98.81,98.835,98.805,98.82,90300000.0
2008-02-20 12:14:00,98.825,98.825,98.78,98.825,102400000.0
2008-02-20 12:15:00,98.825,98.835,98.8,98.82,312000000.0
2008-02-20 12:16:00,98.82,98.84,98.82,98.82,146400000.0
2008-02-20 12:17:00,98.82,98.835,98.8,98.835,177500000.0
2008-02-20 12:18:00,98.83,98.855,98.81,98.835,331200000.0
2008-02-20 12:19:00,98.835,98.835,98.82,98.83,60000000.0
2008-02-20 12:20:00,98.83,98.865,98.82,98.85,489000000.0
2008-02-20 12:21:00,98.85,98.86,98.83,98.85,449600000.0
2008-02-20 12:22:00,98.85,98.85,98.84,98.84,74400000.0
2008-02-20 12:23:00,98.84,98.88,98.8,98.81,190700000.0
2008-02-20 12:24:00,98.81,98.85,98.805,98.81,241100000.0
2008-02-20 12:25:00,98.82,98.85,98.8,98.835,373500000.0
2008-02-20 12:26:00,98.84,98.85,98.81,98.81,147300000.0
2008-02-20 12:27:00,98.81,98.815,98.77,98.785,133300000.0
2008-02-20 12:28:00,98.785,98.81,98.785,98.79,242400000.0
2008-02-20 12:29:00,98.79,98.79,98.75,98.755,146200000.0
2008-02-20 12:30:00,98.755,98.765,98.74,98.75,137100000.0
2008-02-20 12:31:00,98.75,98.75,98.715,98.73,228100000.0
2008-02-20 12:32:00,98.73,98.76,98.73,98.755,298600000.0
2008-02-20 12:33:00,98.755,98.79,98.75,98.78,127600000.0
2008-02-20 12:34:00,98.78,98.81,98.775,98.785,86600000.0
2008-02-20 12:35:00,98.79,98.8,98.78,98.8,44000000.0
2008-02-20 12:36:00,98.8,98.81,98.78,98.81,117500000.0
2008-02-20 12:37:00,98.81,98.82,98.8,98.805,186700000.0
2008-02-20 12:38:00,98.805,98.82,98.79,98.82,245300000.0
2008-02-20 12:39:00,98.82,98.825,98.81,98.82,320700000.0
2008-02-20 12:40:00,98.82,98.86,98.82,98.85,243600000.0
2008-02-20 12:41:00,98.85,98.85,98.83,98.84,54900000.0
2008-02-20 12:42:00,98.84,98.84,98.83,98.83,64600000.0
2008-02-20 12:43:00,98.83,98.83,98.78,98.79,227700000.0
2008-02-20 12:44:00,98.81,98.81,98.78,98.79,96000000.0
2008-02-20 12:45:00,98.79,98.79,98.79,98.79,37700000.0
2008-02-20 12:46:00,98.79,98.82,98.79,98.82,166600000.0
2008-02-20 12:47:00,98.82,98.85,98.81,98.85,97100000.0
2008-02-20 12:48:00,98.85,98.86,98.845,98.855,275600000.0
2008-02-20 12:49:00,98.855,98.865,98.845,98.855,158600000.0
2008-02-20 12:50:00,98.85,98.87,98.85,98.865,133800000.0
2008-02-20 12:51:00,98.865,98.87,98.84,98.845,110300000.0
2008-02-20 12:52:00,98.84,98.85,98.83,98.83,127900000.0
2008-02-20 12:53:00,98.83,98.86,98.785,98.805,146900000.0
2008-02-20 12:54:00,98.805,98.815,98.8,98.805,264300000.0
2008-02-20 12:55:00,98.805,98.82,98.8,98.81,123200000.0
2008-02-20 12:56:00,98.815,98.82,98.785,98.805,171500000.0
2008-02-20 12:57:00,98.805,98.805,98.79,98.8,227600000.0
2008-02-20 12:58:00,98.8,98.835,98.8,98.83,189300000.0
2008-02-20 12:59:00,98.83,98.85,98.825,98.84,205000000.0
2008-02-20 13:00:00,98.84,98.85,98.81,98.84,56800000.0
2008-02-20 13:01:00,98.84,98.84,98.82,98.83,53200000.0
2008-02-20 13:02:00,98.83,98.83,98.81,98.83,93100000.0
2008-02-20 13:03:00,98.82,98.83,98.81,98.82,114900000.0
2008-02-20 13:04:00,98.82,98.82,98.785,98.8,160700000.0
2008-02-20 13:05:00,98.8,98.83,98.8,98.805,152400000.0
2008-02-20 13:06:00,98.805,98.82,98.805,98.815,208300000.0
2008-02-20 13:07:00,98.81,98.83,98.81,98.83,121800000.0
2008-02-20 13:08:00,98.83,98.85,98.82,98.83,133500000.0
2008-02-20 13:09:00,98.83,98.83,98.8,98.8,82100000.0
2008-02-20 13:10:00,98.805,98.805,98.72,98.72,241600000.0
2008-02-20 13:11:00,98.72,98.73,98.705,98.71,98600000.0
2008-02-20 13:12:00,98.71,98.725,98.68,98.69,129100000.0
2008-02-20 13:13:00,98.69,98.69,98.67,98.68,36700000.0
2008-02-20 13:14:00,98.68,98.69,98.675,98.675,33600000.0
2008-02-20 13:15:00,98.67,98.69,98.66,98.69,119300000.0
2008-02-20 13:16:00,98.69,98.74,98.685,98.74,207600000.0
2008-02-20 13:17:00,98.74,98.76,98.74,98.75,113700000.0
2008-02-20 13:18:00,98.75,98.75,98.73,98.73,164000000.0
2008-02-20 13:19:00,98.73,98.73,98.725,98.725,93300000.0
2008-02-20 13:20:00,98.725,98.725,98.72,98.725,154100000.0
2008-02-20 13:21:00,98.725,98.75,98.72,98.75,149700000.0
2008-02-20 13:22:00,98.74,98.77,98.74,98.75,121200000.0
2008-02-20 13:23:00,98.75,98.77,98.75,98.76,85900000.0
2008-02-20 13:24:00,98.76,98.77,98.76,98.77,76600000.0
2008-02-20 13:25:00,98.775,98.78,98.765,98.765,234900000.0
2008-02-20 13:26:00,98.765,98.78,98.765,98.78,339300000.0
2008-02-20 13:27:00,98.78,98.79,98.74,98.74,407500000.0
2008-02-20 13:28:00,98.74,98.76,98.73,98.73,171900000.0
2008-02-20 13:29:00,98.73,98.74,98.72,98.735,292800000.0
2008-02-20 13:30:00,98.735,98.785,98.735,98.78,236600000.0
2008-02-20 13:31:00,98.78,98.79,98.75,98.77,44600000.0
2008-02-20 13:32:00,98.77,98.77,98.71,98.72,52200000.0
2008-02-20 13:33:00,98.72,98.72,98.68,98.68,166600000.0
2008-02-20 13:34:00,98.68,98.68,98.66,98.68,256500000.0
2008-02-20 13:35:00,98.68,98.68,98.655,98.655,76500000.0
2008-02-20 13:36:00,98.655,98.655,98.64,98.64,312400000.0
2008-02-20 13:37:00,98.64,98.65,98.63,98.63,41700000.0
2008-02-20 13:38:00,98.635,98.64,98.625,98.625,11200000.0
2008-02-20 13:39:00,98.625,98.65,98.625,98.65,65400000.0
2008-02-20 13:40:00,98.65,98.65,98.64,98.645,182900000.0
2008-02-20 13:41:00,98.64,98.65,98.64,98.65,58700000.0
2008-02-20 13:42:00,98.65,98.65,98.605,98.61,196600000.0
2008-02-20 13:43:00,98.61,98.61,98.56,98.58,265900000.0
2008-02-20 13:44:00,98.58,98.63,98.56,98.625,554900000.0
2008-02-20 13:45:00,98.62,98.67,98.6,98.625,472400000.0
2008-02-20 13:46:00,98.625,98.63,98.57,98.615,277700000.0
2008-02-20 13:47:00,98.615,98.63,98.605,98.61,269400000.0
2008-02-20 13:48:00,98.61,98.655,98.59,98.65,303000000.0
2008-02-20 13:49:00,98.64,98.67,98.625,98.65,328900000.0
2008-02-20 13:50:00,98.65,98.66,98.64,98.65,32500000.0
2008-02-20 13:51:00,98.65,98.67,98.63,98.66,209000000.0
2008-02-20 13:52:00,98.66,98.675,98.655,98.67,315400000.0
2008-02-20 13:53:00,98.67,98.7,98.665,98.7,469500000.0
2008-02-20 13:54:00,98.695,98.705,98.64,98.655,485400000.0
2008-02-20 13:55:00,98.655,98.705,98.63,98.67,189400000.0
2008-02-20 13:56:00,98.67,98.68,98.65,98.67,300400000.0
2008-02-20 13:57:00,98.67,98.675,98.65,98.66,233900000.0
2008-02-20 13:58:00,98.66,98.68,98.63,98.665,215900000.0
2008-02-20 13:59:00,98.665,98.675,98.63,98.63,387700000.0
2008-02-20 14:00:00,98.63,98.67,98.59,98.67,369100000.0
2008-02-20 14:01:00,98.67,98.68,98.65,98.65,72800000.0
2008-02-20 14:02:00,98.65,98.66,98.64,98.65,150300000.0
2008-02-20 14:03:00,98.65,98.69,98.65,98.68,145800000.0
2008-02-20 14:04:00,98.68,98.69,98.57,98.58,256100000.0
2008-02-20 14:05:00,98.58,98.58,98.495,98.5,430100000.0
2008-02-20 14:06:00,98.5,98.55,98.495,98.51,324400000.0
2008-02-20 14:07:00,98.51,98.58,98.505,98.545,359100000.0
2008-02-20 14:08:00,98.55,98.55,98.505,98.53,333500000.0
2008-02-20 14:09:00,98.54,98.6,98.52,98.555,132000000.0
2008-02-20 14:10:00,98.555,98.6,98.54,98.56,387600000.0
2008-02-20 14:11:00,98.56,98.58,98.53,98.58,127100000.0
2008-02-20 14:12:00,98.58,98.61,98.55,98.56,170100000.0
2008-02-20 14:13:00,98.56,98.58,98.53,98.56,255700000.0
2008-02-20 14:14:00,98.555,98.56,98.42,98.42,343700000.0
2008-02-20 14:15:00,98.42,98.47,98.42,98.455,227000000.0
2008-02-20 14:16:00,98.45,98.475,98.355,98.38,533000000.0
2008-02-20 14:17:00,98.38,98.44,98.38,98.43,158600000.0
2008-02-20 14:18:00,98.43,98.485,98.43,98.47,422100000.0
2008-02-20 14:19:00,98.47,98.5,98.455,98.5,497200000.0
2008-02-20 14:20:00,98.5,98.5,98.455,98.47,444000000.0
2008-02-20 14:21:00,98.47,98.47,98.375,98.39,321100000.0
2008-02-20 14:22:00,98.39,98.44,98.37,98.415,525600000.0
2008-02-20 14:23:00,98.415,98.46,98.37,98.46,454200000.0
2008-02-20 14:24:00,98.47,98.55,98.46,98.54,396800000.0
2008-02-20 14:25:00,98.54,98.565,98.495,98.55,551300000.0
2008-02-20 14:26:00,98.55,98.585,98.54,98.58,438700000.0
2008-02-20 14:27:00,98.58,98.595,98.535,98.59,404500000.0
2008-02-20 14:28:00,98.59,98.63,98.54,98.54,450500000.0
2008-02-20 14:29:00,98.54,98.555,98.48,98.52,515600000.0
2008-02-20 14:30:00,98.52,98.53,98.47,98.485,643400000.0
2008-02-20 14:31:00,98.485,98.535,98.465,98.525,677600000.0
2008-02-20 14:32:00,98.52,98.52,98.475,98.515,301400000.0
2008-02-20 14:33:00,98.515,98.54,98.485,98.53,449100000.0
2008-02-20 14:34:00,98.53,98.555,98.52,98.555,377700000.0
2008-02-20 14:35:00,98.555,98.565,98.55,98.565,206700000.0
2008-02-20 14:36:00,98.565,98.565,98.53,98.54,343700000.0
2008-02-20 14:37:00,98.54,98.58,98.535,98.54,448000000.0
2008-02-20 14:38:00,98.535,98.545,98.52,98.525,307900000.0
2008-02-20 14:39:00,98.525,98.595,98.495,98.585,600300000.0
2008-02-20 14:40:00,98.585,98.59,98.535,98.56,635500000.0
2008-02-20 14:41:00,98.56,98.58,98.555,98.57,340500000.0
2008-02-20 14:42:00,98.57,98.6,98.55,98.595,434700000.0
2008-02-20 14:43:00,98.595,98.635,98.585,98.62,276700000.0
2008-02-20 14:44:00,98.62,98.625,98.585,98.585,321600000.0
2008-02-20 14:45:00,98.585,98.595,98.57,98.57,138600000.0
2008-02-20 14:46:00,98.57,98.585,98.57,98.585,136800000.0
2008-02-20 14:47:00,98.575,98.635,98.565,98.595,417100000.0
2008-02-20 14:48:00,98.595,98.595,98.575,98.575,314400000.0
2008-02-20 14:49:00,98.575,98.595,98.565,98.58,464000000.0
2008-02-20 14:50:00,98.58,98.645,98.58,98.59,667300000.0
2008-02-20 14:51:00,98.59,98.625,98.59,98.625,178100000.0
2008-02-20 14:52:00,98.625,98.69,98.62,98.66,166700000.0
2008-02-20 14:53:00,98.66,98.67,98.615,98.635,149600000.0
2008-02-20 14:54:00,98.635,98.67,98.615,98.645,506900000.0
2008-02-20 14:55:00,98.645,98.655,98.61,98.64,402400000.0
2008-02-20 14:56:00,98.64,98.65,98.64,98.65,243700000.0
2008-02-20 14:57:00,98.65,98.655,98.595,98.595,226900000.0
2008-02-20 14:58:00,98.595,98.66,98.595,98.635,253200000.0
2008-02-20 14:59:00,98.645,98.675,98.62,98.67,197200000.0
2008-02-20 15:00:00,98.67,98.69,98.65,98.69,193100000.0
2008-02-20 15:01:00,98.69,98.76,98.69,98.75,288000000.0
2008-02-20 15:02:00,98.75,98.79,98.75,98.77,322200000.0
2008-02-20 15:03:00,98.77,98.82,98.77,98.82,150100000.0
2008-02-20 15:04:00,98.82,98.84,98.79,98.83,99600000.0
2008-02-20 15:05:00,98.83,98.84,98.79,98.79,193800000.0
2008-02-20 15:06:00,98.79,98.87,98.78,98.84,145600000.0
2008-02-20 15:07:00,98.84,98.85,98.83,98.83,121900000.0
2008-02-20 15:08:00,98.83,98.84,98.8,98.83,27900000.0
2008-02-20 15:09:00,98.83,98.85,98.805,98.81,83100000.0
2008-02-20 15:10:00,98.81,98.81,98.78,98.8,49400000.0
2008-02-20 15:11:00,98.8,98.81,98.79,98.8,65800000.0
2008-02-20 15:12:00,98.8,98.81,98.75,98.75,117600000.0
2008-02-20 15:13:00,98.75,98.79,98.75,98.79,207200000.0
2008-02-20 15:14:00,98.79,98.8,98.74,98.75,81200000.0
2008-02-20 15:15:00,98.75,98.75,98.68,98.68,378800000.0
2008-02-20 15:16:00,98.68,98.685,98.65,98.65,89200000.0
2008-02-20 15:17:00,98.65,98.66,98.61,98.62,139400000.0
2008-02-20 15:18:00,98.62,98.63,98.6,98.63,117400000.0
2008-02-20 15:19:00,98.63,98.67,98.63,98.66,46800000.0
2008-02-20 15:20:00,98.66,98.69,98.64,98.64,164400000.0
2008-02-20 15:21:00,98.64,98.66,98.64,98.65,360400000.0
2008-02-20 15:22:00,98.65,98.68,98.635,98.68,168900000.0
2008-02-20 15:23:00,98.68,98.73,98.665,98.72,204700000.0
2008-02-20 15:24:00,98.72,98.72,98.645,98.65,356000000.0
2008-02-20 15:25:00,98.65,98.65,98.59,98.615,270800000.0
2008-02-20 15:26:00,98.615,98.63,98.59,98.61,301300000.0
2008-02-20 15:27:00,98.61,98.63,98.585,98.63,259100000.0
2008-02-20 15:28:00,98.64,98.69,98.64,98.655,295400000.0
2008-02-20 15:29:00,98.655,98.69,98.595,98.605,328800000.0
2008-02-20 15:30:00,98.495,98.54,98.42,98.43,205200000.0
2008-02-20 15:31:00,98.435,98.605,98.43,98.605,165400000.0
2008-02-20 15:32:00,98.6,98.68,98.58,98.68,397000000.0
2008-02-20 15:33:00,98.68,98.705,98.635,98.68,348100000.0
2008-02-20 15:34:00,98.68,98.725,98.66,98.725,324900000.0
2008-02-20 15:35:00,98.725,98.74,98.68,98.695,435400000.0
2008-02-20 15:36:00,98.695,98.695,98.56,98.57,236300000.0
2008-02-20 15:37:00,98.57,98.57,98.48,98.51,155400000.0
2008-02-20 15:38:00,98.51,98.515,98.45,98.48,238000000.0
2008-02-20 15:39:00,98.475,98.48,98.36,98.41,225800000.0
2008-02-20 15:40:00,98.41,98.43,98.32,98.355,574300000.0
2008-02-20 15:41:00,98.36,98.37,98.22,98.31,197200000.0
2008-02-20 15:42:00,98.305,98.44,98.305,98.42,117700000.0
2008-02-20 15:43:00,98.415,98.44,98.36,98.44,253300000.0
2008-02-20 15:44:00,98.45,98.47,98.425,98.45,300900000.0
2008-02-20 15:45:00,98.45,98.46,98.43,98.44,310900000.0
2008-02-20 15:46:00,98.44,98.44,98.385,98.4,179600000.0
2008-02-20 15:47:00,98.4,98.445,98.4,98.445,149500000.0
2008-02-20 15:48:00,98.45,98.5,98.43,98.455,270100000.0
2008-02-20 15:49:00,98.455,98.47,98.39,98.4,202300000.0
2008-02-20 15:50:00,98.4,98.44,98.4,98.43,77500000.0
2008-02-20 15:51:00,98.43,98.445,98.42,98.43,98700000.0
2008-02-20 15:52:00,98.44,98.45,98.395,98.44,124000000.0
2008-02-20 15:53:00,98.44,98.52,98.425,98.51,214500000.0
2008-02-20 15:54:00,98.51,98.6,98.5,98.535,235600000.0
2008-02-20 15:55:00,98.535,98.59,98.52,98.59,185200000.0
2008-02-20 15:56:00,98.59,98.6,98.56,98.595,112000000.0
2008-02-20 15:57:00,98.61,98.66,98.595,98.64,202000000.0
2008-02-20 15:58:00,98.64,98.67,98.585,98.595,221800001.0
2008-02-20 15:59:00,98.595,98.665,98.585,98.655,338200000.0
2008-02-20 16:00:00,98.665,98.775,98.665,98.685,769099999.0
2008-02-20 16:01:00,98.685,98.725,98.665,98.675,750400000.0
2008-02-20 16:02:00,98.67,98.705,98.655,98.685,594199999.0
2008-02-20 16:03:00,98.68,98.695,98.63,98.67,612799998.0
2008-02-20 16:04:00,98.67,98.71,98.665,98.69,439400000.0
2008-02-20 16:05:00,98.69,98.7,98.665,98.69,419400000.0
2008-02-20 16:06:00,98.69,98.695,98.625,98.695,583000002.0
2008-02-20 16:07:00,98.695,98.715,98.645,98.645,327400000.0
2008-02-20 16:08:00,98.645,98.705,98.645,98.685,598200000.0
2008-02-20 16:09:00,98.685,98.695,98.645,98.645,375400000.0
2008-02-20 16:10:00,98.645,98.7,98.645,98.7,472500000.0
2008-02-20 16:11:00,98.7,98.72,98.685,98.695,386300000.0
2008-02-20 16:12:00,98.7,98.7,98.67,98.685,800600000.0
2008-02-20 16:13:00,98.685,98.685,98.64,98.645,763700000.0
2008-02-20 16:14:00,98.645,98.665,98.62,98.635,856400000.0
2008-02-20 16:15:00,98.635,98.635,98.585,98.59,502300000.0
2008-02-20 16:16:00,98.59,98.645,98.59,98.615,417500000.0
2008-02-20 16:17:00,98.615,98.645,98.605,98.635,563500000.0
2008-02-20 16:18:00,98.635,98.655,98.625,98.65,530200000.0
2008-02-20 16:19:00,98.65,98.66,98.62,98.65,523200000.0
2008-02-20 16:20:00,98.65,98.65,98.625,98.645,378000000.0
2008-02-20 16:21:00,98.645,98.655,98.625,98.64,433000000.0
2008-02-20 16:22:00,98.645,98.695,98.635,98.695,553300000.0
2008-02-20 16:23:00,98.695,98.705,98.67,98.675,893200003.0
2008-02-20 16:24:00,98.675,98.685,98.665,98.675,557800002.0
2008-02-20 16:25:00,98.675,98.705,98.655,98.665,380400000.0
2008-02-20 16:26:00,98.665,98.69,98.635,98.65,325100000.0
2008-02-20 16:27:00,98.65,98.665,98.62,98.635,366100000.0
2008-02-20 16:28:00,98.635,98.66,98.635,98.645,352900000.0
2008-02-20 16:29:00,98.65,98.765,98.65,98.71,415000000.0
2008-02-20 16:30:00,98.705,98.815,98.675,98.815,357700000.0
2008-02-20 16:31:00,98.815,98.835,98.78,98.81,279400000.0
2008-02-20 16:32:00,98.81,98.835,98.8,98.835,367500000.0
2008-02-20 16:33:00,98.835,98.845,98.805,98.805,356000000.0
2008-02-20 16:34:00,98.805,98.81,98.735,98.755,551900000.0
2008-02-20 16:35:00,98.755,98.805,98.74,98.795,314800000.0
2008-02-20 16:36:00,98.795,98.81,98.76,98.785,250400000.0
2008-02-20 16:37:00,98.785,98.805,98.75,98.795,515200000.0
2008-02-20 16:38:00,98.805,98.835,98.79,98.805,436500000.0
2008-02-20 16:39:00,98.8,98.885,98.795,98.835,196300000.0
2008-02-20 16:40:00,98.835,98.835,98.785,98.8,615200000.0
2008-02-20 16:41:00,98.8,98.865,98.79,98.855,362500000.0
2008-02-20 16:42:00,98.855,98.875,98.79,98.79,452700000.0
2008-02-20 16:43:00,98.795,98.845,98.795,98.805,206300000.0
2008-02-20 16:44:00,98.805,98.83,98.8,98.81,546200000.0
2008-02-20 16:45:00,98.81,98.89,98.81,98.81,612550000.0
2008-02-20 16:46:00,98.81,98.855,98.805,98.83,925699999.0
2008-02-20 16:47:00,98.83,98.86,98.8,98.82,729100000.0
2008-02-20 16:48:00,98.82,98.85,98.81,98.83,594000000.0
2008-02-20 16:49:00,98.83,98.835,98.8,98.83,780800000.0
2008-02-20 16:50:00,98.83,98.83,98.79,98.8,557300000.0
2008-02-20 16:51:00,98.8,98.825,98.75,98.75,839900000.0
2008-02-20 16:52:00,98.75,98.8,98.72,98.795,488400000.0
2008-02-20 16:53:00,98.795,98.8,98.75,98.78,756200000.0
2008-02-20 16:54:00,98.78,98.81,98.77,98.8,454600000.0
2008-02-20 16:55:00,98.8,98.8,98.76,98.76,554900000.0
2008-02-20 16:56:00,98.76,98.78,98.74,98.74,576900000.0
2008-02-20 16:57:00,98.74,98.77,98.735,98.74,493500000.0
2008-02-20 16:58:00,98.745,98.755,98.715,98.73,532000000.0
2008-02-20 16:59:00,98.74,98.775,98.72,98.72,835999996.0
2008-02-20 17:00:00,98.715,98.73,98.67,98.7,918500000.0
2008-02-20 17:01:00,98.69,98.72,98.665,98.72,505100000.0
2008-02-20 17:02:00,98.72,98.72,98.65,98.66,590600000.0
2008-02-20 17:03:00,98.66,98.66,98.55,98.56,373600000.0
2008-02-20 17:04:00,98.56,98.605,98.56,98.58,562900000.0
2008-02-20 17:05:00,98.58,98.66,98.58,98.61,655999997.0
2008-02-20 17:06:00,98.61,98.635,98.57,98.57,639200000.0
2008-02-20 17:07:00,98.565,98.585,98.5,98.51,673600000.0
2008-02-20 17:08:00,98.51,98.55,98.51,98.515,847199998.0
2008-02-20 17:09:00,98.515,98.55,98.5,98.55,520100000.0
2008-02-20 17:10:00,98.55,98.55,98.51,98.53,732000000.0
2008-02-20 17:11:00,98.53,98.55,98.52,98.54,403200000.0
2008-02-20 17:12:00,98.54,98.56,98.53,98.56,519000000.0
2008-02-20 17:13:00,98.56,98.605,98.56,98.57,709900000.0
2008-02-20 17:14:00,98.57,98.61,98.56,98.585,648700000.0
2008-02-20 17:15:00,98.585,98.62,98.575,98.58,671000000.0
2008-02-20 17:16:00,98.58,98.66,98.58,98.66,633000000.0
2008-02-20 17:17:00,98.66,98.69,98.655,98.685,681000000.0
2008-02-20 17:18:00,98.685,98.725,98.67,98.71,757600000.0
2008-02-20 17:19:00,98.71,98.715,98.66,98.675,1044700000.0
2008-02-20 17:20:00,98.68,98.705,98.65,98.65,727000000.0
2008-02-20 17:21:00,98.65,98.675,98.645,98.66,678300000.0
2008-02-20 17:22:00,98.655,98.7,98.645,98.68,439400000.0
2008-02-20 17:23:00,98.68,98.73,98.675,98.73,533000000.0
2008-02-20 17:24:00,98.73,98.745,98.69,98.745,861600000.0
2008-02-20 17:25:00,98.745,98.745,98.72,98.73,443500000.0
2008-02-20 17:26:00,98.74,98.76,98.73,98.75,361900000.0
2008-02-20 17:27:00,98.76,98.76,98.7,98.71,387700000.0
2008-02-20 17:28:00,98.71,98.73,98.705,98.71,242400000.0
2008-02-20 17:29:00,98.71,98.74,98.71,98.74,361900000.0
2008-02-20 17:30:00,98.75,98.75,98.65,98.68,809600000.0
2008-02-20 17:31:00,98.68,98.7,98.67,98.68,669600000.0
2008-02-20 17:32:00,98.68,98.68,98.65,98.66,588800000.0
2008-02-20 17:33:00,98.66,98.69,98.625,98.685,594300000.0
2008-02-20 17:34:00,98.68,98.685,98.57,98.57,559900000.0
2008-02-20 17:35:00,98.57,98.66,98.56,98.66,501900000.0
2008-02-20 17:36:00,98.65,98.67,98.62,98.66,543900000.0
2008-02-20 17:37:00,98.66,98.66,98.59,98.61,704800000.0
2008-02-20 17:38:00,98.61,98.7,98.61,98.67,516800000.0
2008-02-20 17:39:00,98.67,98.675,98.63,98.63,545400000.0
2008-02-20 17:40:00,98.63,98.695,98.62,98.68,647000000.0
2008-02-20 17:41:00,98.68,98.695,98.67,98.675,420700000.0
2008-02-20 17:42:00,98.68,98.68,98.635,98.64,506600000.0
2008-02-20 17:43:00,98.64,98.71,98.63,98.71,579500000.0
2008-02-20 17:44:00,98.71,98.73,98.68,98.68,382100000.0
2008-02-20 17:45:00,98.69,98.715,98.685,98.7,395300000.0
2008-02-20 17:46:00,98.7,98.705,98.68,98.69,580400000.0
2008-02-20 17:47:00,98.69,98.705,98.68,98.7,524700000.0
2008-02-20 17:48:00,98.7,98.74,98.7,98.73,793500000.0
2008-02-20 17:49:00,98.73,98.73,98.66,98.66,797600000.0
2008-02-20 17:50:00,98.66,98.69,98.66,98.68,623200000.0
2008-02-20 17:51:00,98.68,98.715,98.68,98.695,732800000.0
2008-02-20 17:52:00,98.7,98.7,98.66,98.665,549600000.0
2008-02-20 17:53:00,98.665,98.67,98.63,98.645,547500000.0
2008-02-20 17:54:00,98.645,98.675,98.64,98.67,302400000.0
2008-02-20 17:55:00,98.67,98.73,98.66,98.72,612300000.0
2008-02-20 17:56:00,98.72,98.73,98.69,98.69,570400000.0
2008-02-20 17:57:00,98.69,98.695,98.64,98.67,1001600000.0
2008-02-20 17:58:00,98.68,98.715,98.68,98.715,497700000.0
2008-02-20 17:59:00,98.72,98.76,98.69,98.74,838800000.0
2008-02-20 18:00:00,98.75,98.755,98.7,98.71,667300000.0
2008-02-20 18:01:00,98.71,98.735,98.7,98.735,574900000.0
2008-02-20 18:02:00,98.735,98.74,98.71,98.72,628000000.0
2008-02-20 18:03:00,98.72,98.72,98.69,98.69,463400000.0
2008-02-20 18:04:00,98.69,98.7,98.68,98.685,293600000.0
2008-02-20 18:05:00,98.69,98.7,98.685,98.7,550400000.0
2008-02-20 18:06:00,98.7,98.7,98.69,98.69,234400000.0
2008-02-20 18:07:00,98.69,98.71,98.69,98.69,669400000.0
2008-02-20 18:08:00,98.69,98.69,98.64,98.65,503200000.0
2008-02-20 18:09:00,98.65,98.67,98.63,98.63,744000000.0
2008-02-20 18:10:00,98.63,98.66,98.63,98.65,696000000.0
2008-02-20 18:11:00,98.65,98.655,98.62,98.625,456800000.0
2008-02-20 18:12:00,98.625,98.64,98.615,98.625,654900000.0
2008-02-20 18:13:00,98.625,98.64,98.61,98.62,430100000.0
2008-02-20 18:14:00,98.62,98.635,98.61,98.63,382000000.0
2008-02-20 18:15:00,98.63,98.66,98.63,98.66,473800000.0
2008-02-20 18:16:00,98.66,98.69,98.655,98.675,735200000.0
2008-02-20 18:17:00,98.675,98.68,98.66,98.66,672800000.0
2008-02-20 18:18:00,98.66,98.695,98.66,98.69,807200000.0
2008-02-20 18:19:00,98.69,98.75,98.69,98.7,540100000.0
2008-02-20 18:20:00,98.7,98.7,98.66,98.685,419600000.0
2008-02-20 18:21:00,98.685,98.715,98.685,98.715,488100000.0
2008-02-20 18:22:00,98.71,98.77,98.71,98.77,431000000.0
2008-02-20 18:23:00,98.77,98.77,98.745,98.75,433300000.0
2008-02-20 18:24:00,98.75,98.75,98.73,98.73,380600000.0
2008-02-20 18:25:00,98.735,98.795,98.73,98.76,729900000.0
2008-02-20 18:26:00,98.76,98.79,98.75,98.78,354300000.0
2008-02-20 18:27:00,98.78,98.8,98.78,98.79,352700000.0
2008-02-20 18:28:00,98.79,98.79,98.76,98.76,305300000.0
2008-02-20 18:29:00,98.76,98.77,98.73,98.73,455700000.0
2008-02-20 18:30:00,98.73,98.75,98.72,98.73,297200000.0
2008-02-20 18:31:00,98.73,98.76,98.73,98.74,507400000.0
2008-02-20 18:32:00,98.74,98.76,98.74,98.755,661300000.0
2008-02-20 18:33:00,98.755,98.76,98.73,98.74,484000000.0
2008-02-20 18:34:00,98.74,98.78,98.73,98.76,682400000.0
2008-02-20 18:35:00,98.76,98.77,98.74,98.74,683900000.0
2008-02-20 18:36:00,98.74,98.77,98.74,98.77,364700000.0
2008-02-20 18:37:00,98.77,98.79,98.765,98.77,703499998.0
2008-02-20 18:38:00,98.77,98.775,98.72,98.735,626900000.0
2008-02-20 18:39:00,98.735,98.74,98.72,98.73,383300000.0
2008-02-20 18:40:00,98.73,98.74,98.73,98.73,243200000.0
2008-02-20 18:41:00,98.73,98.73,98.69,98.7,651900000.0
2008-02-20 18:42:00,98.7,98.7,98.68,98.7,346800000.0
2008-02-20 18:43:00,98.7,98.71,98.7,98.71,236900000.0
2008-02-20 18:44:00,98.71,98.73,98.7,98.72,349500000.0
2008-02-20 18:45:00,98.72,98.765,98.71,98.76,425700000.0
2008-02-20 18:46:00,98.76,98.78,98.75,98.76,301800000.0
2008-02-20 18:47:00,98.76,98.76,98.74,98.75,414600000.0
2008-02-20 18:48:00,98.75,98.755,98.74,98.75,440800000.0
2008-02-20 18:49:00,98.75,98.77,98.75,98.77,254100000.0
2008-02-20 18:50:00,98.77,98.785,98.76,98.76,273600000.0
2008-02-20 18:51:00,98.76,98.795,98.76,98.79,401600000.0
2008-02-20 18:52:00,98.79,98.795,98.78,98.795,364000000.0
2008-02-20 18:53:00,98.795,98.795,98.76,98.76,127000000.0
2008-02-20 18:54:00,98.76,98.78,98.76,98.78,88500000.0
2008-02-20 18:55:00,98.78,98.81,98.78,98.79,126000000.0
2008-02-20 18:56:00,98.79,98.81,98.79,98.805,464800000.0
2008-02-20 18:57:00,98.805,98.81,98.77,98.78,289800000.0
2008-02-20 18:58:00,98.78,98.78,98.77,98.77,280900000.0
2008-02-20 18:59:00,98.77,98.77,98.75,98.75,390300000.0
2008-02-20 19:00:00,98.75,98.76,98.73,98.74,386500000.0
2008-02-20 19:01:00,98.74,98.76,98.72,98.75,414300000.0
2008-02-20 19:02:00,98.75,98.75,98.695,98.7,581400000.0
2008-02-20 19:03:00,98.7,98.715,98.69,98.7,400000000.0
2008-02-20 19:04:00,98.7,98.9,98.7,98.86,830100000.0
2008-02-20 19:05:00,98.86,98.92,98.84,98.88,606900000.0
2008-02-20 19:06:00,98.88,98.89,98.85,98.89,569600000.0
2008-02-20 19:07:00,98.89,98.95,98.88,98.95,750400000.0
2008-02-20 19:08:00,98.95,99.01,98.95,98.96,444300000.0
2008-02-20 19:09:00,98.96,98.99,98.92,98.95,589600000.0
2008-02-20 19:10:00,98.95,98.955,98.91,98.91,574400000.0
2008-02-20 19:11:00,98.91,98.91,98.87,98.87,616000000.0
2008-02-20 19:12:00,98.87,98.9,98.86,98.89,701200000.0
2008-02-20 19:13:00,98.89,98.96,98.87,98.95,748600000.0
2008-02-20 19:14:00,98.95,99.105,98.95,99.075,441000000.0
2008-02-20 19:15:00,99.075,99.08,98.98,98.98,460600000.0
2008-02-20 19:16:00,98.98,99.08,98.98,99.07,388800000.0
2008-02-20 19:17:00,99.07,99.12,99.06,99.11,544800000.0
2008-02-20 19:18:00,99.11,99.185,99.11,99.17,672800000.0
2008-02-20 19:19:00,99.17,99.17,99.125,99.13,746400000.0
2008-02-20 19:20:00,99.13,99.235,99.1,99.225,784000000.0
2008-02-20 19:21:00,99.225,99.325,99.225,99.3,830400000.0
2008-02-20 19:22:00,99.3,99.33,99.3,99.31,500300000.0
2008-02-20 19:23:00,99.31,99.31,99.23,99.28,731100000.0
2008-02-20 19:24:00,99.28,99.33,99.28,99.315,386000000.0
2008-02-20 19:25:00,99.315,99.35,99.24,99.335,773900000.0
2008-02-20 19:26:00,99.32,99.34,99.3,99.3,810800000.0
2008-02-20 19:27:00,99.3,99.31,99.22,99.23,839200000.0
2008-02-20 19:28:00,99.23,99.23,99.18,99.185,796800000.0
2008-02-20 19:29:00,99.185,99.22,99.185,99.2,683200000.0
2008-02-20 19:30:00,99.2,99.31,99.2,99.31,463500000.0
2008-02-20 19:31:00,99.31,99.33,99.25,99.29,746400000.0
2008-02-20 19:32:00,99.29,99.3,99.25,99.27,504300000.0
2008-02-20 19:33:00,99.27,99.31,99.26,99.29,515900000.0
2008-02-20 19:34:00,99.29,99.31,99.27,99.28,492900000.0
2008-02-20 19:35:00,99.27,99.27,99.23,99.25,472200000.0
2008-02-20 19:36:00,99.25,99.25,99.19,99.2,528300000.0
2008-02-20 19:37:00,99.19,99.27,99.19,99.25,513200000.0
2008-02-20 19:38:00,99.25,99.33,99.25,99.32,426300000.0
2008-02-20 19:39:00,99.32,99.35,99.26,99.27,700900000.0
2008-02-20 19:40:00,99.26,99.26,99.22,99.22,392200000.0
2008-02-20 19:41:00,99.215,99.215,99.16,99.17,595200000.0
2008-02-20 19:42:00,99.17,99.185,99.16,99.17,447700000.0
2008-02-20 19:43:00,99.17,99.18,99.17,99.17,386500000.0
2008-02-20 19:44:00,99.17,99.17,99.16,99.16,408800000.0
2008-02-20 19:45:00,99.16,99.175,99.15,99.16,672200000.0
2008-02-20 19:46:00,99.16,99.17,99.15,99.15,443799998.0
2008-02-20 19:47:00,99.15,99.155,99.14,99.15,439700000.0
2008-02-20 19:48:00,99.15,99.15,99.13,99.13,484800000.0
2008-02-20 19:49:00,99.13,99.13,99.09,99.12,736800000.0
2008-02-20 19:50:00,99.12,99.14,99.12,99.14,348600000.0
2008-02-20 19:51:00,99.14,99.21,99.14,99.2,633799999.0
2008-02-20 19:52:00,99.2,99.22,99.15,99.19,582400000.0
2008-02-20 19:53:00,99.195,99.225,99.195,99.215,297900000.0
2008-02-20 19:54:00,99.215,99.215,99.19,99.195,216900000.0
2008-02-20 19:55:00,99.2,99.22,99.18,99.18,253700000.0
2008-02-20 19:56:00,99.18,99.21,99.18,99.21,277600000.0
2008-02-20 19:57:00,99.21,99.21,99.185,99.2,197600000.0
2008-02-20 19:58:00,99.2,99.2,99.18,99.18,155500000.0
2008-02-20 19:59:00,99.18,99.18,99.14,99.175,275600000.0
2008-02-20 20:00:00,99.18,99.18,99.14,99.16,277100000.0
2008-02-20 20:01:00,99.16,99.17,99.16,99.16,69500000.0
2008-02-20 20:02:00,99.16,99.16,99.155,99.16,81600000.0
2008-02-20 20:03:00,99.16,99.18,99.16,99.17,171700000.0
2008-02-20 20:04:00,99.17,99.285,99.17,99.28,542000000.0
2008-02-20 20:05:00,99.28,99.305,99.25,99.29,381500000.0
2008-02-20 20:06:00,99.29,99.355,99.285,99.355,625600000.0
2008-02-20 20:07:00,99.355,99.355,99.31,99.33,442400000.0
2008-02-20 20:08:00,99.33,99.34,99.24,99.3,428600000.0
2008-02-20 20:09:00,99.3,99.32,99.28,99.3,352900000.0
2008-02-20 20:10:00,99.3,99.365,99.29,99.34,605200000.0
2008-02-20 20:11:00,99.34,99.37,99.33,99.36,276400000.0
2008-02-20 20:12:00,99.36,99.36,99.29,99.32,547000000.0
2008-02-20 20:13:00,99.32,99.34,99.3,99.33,501300000.0
2008-02-20 20:14:00,99.33,99.35,99.32,99.325,251200000.0
2008-02-20 20:15:00,99.325,99.325,99.3,99.3,345600000.0
2008-02-20 20:16:00,99.3,99.31,99.29,99.31,150400000.0
2008-02-20 20:17:00,99.31,99.325,99.31,99.31,436800000.0
2008-02-20 20:18:00,99.31,99.31,99.29,99.29,175700000.0
2008-02-20 20:19:00,99.29,99.29,99.26,99.27,354600000.0
2008-02-20 20:20:00,99.265,99.29,99.26,99.28,199900000.0
2008-02-20 20:21:00,99.28,99.28,99.26,99.27,218400000.0
2008-02-20 20:22:00,99.27,99.275,99.22,99.22,330500000.0
2008-02-20 20:23:00,99.22,99.23,99.21,99.22,322800000.0
2008-02-20 20:24:00,99.22,99.245,99.21,99.21,429400000.0
2008-02-20 20:25:00,99.21,99.235,99.2,99.205,327400000.0
2008-02-20 20:26:00,99.205,99.225,99.205,99.22,144700000.0
2008-02-20 20:27:00,99.22,99.245,99.22,99.24,433300000.0
2008-02-20 20:28:00,99.24,99.26,99.22,99.245,340300000.0
2008-02-20 20:29:00,99.245,99.245,99.21,99.21,169600000.0
2008-02-20 20:30:00,99.21,99.21,99.13,99.13,372100000.0
2008-02-20 20:31:00,99.13,99.14,99.12,99.12,318400000.0
2008-02-20 20:32:00,99.12,99.165,99.11,99.16,415600000.0
2008-02-20 20:33:00,99.16,99.16,99.14,99.14,390400000.0
2008-02-20 20:34:00,99.145,99.15,99.115,99.15,330400000.0
2008-02-20 20:35:00,99.15,99.21,99.15,99.2,548500000.0
2008-02-20 20:36:00,99.21,99.23,99.21,99.215,515300000.0
2008-02-20 20:37:00,99.21,99.23,99.21,99.22,77100000.0
2008-02-20 20:38:00,99.22,99.23,99.17,99.18,511600000.0
2008-02-20 20:39:00,99.18,99.19,99.17,99.18,283600000.0
2008-02-20 20:40:00,99.18,99.21,99.18,99.21,366600000.0
2008-02-20 20:41:00,99.21,99.245,99.2,99.24,344900000.0
2008-02-20 20:42:00,99.24,99.24,99.24,99.24,138900000.0
2008-02-20 20:43:00,99.24,99.24,99.2,99.22,293600000.0
2008-02-20 20:44:00,99.22,99.22,99.19,99.19,327200000.0
2008-02-20 20:45:00,99.19,99.2,99.19,99.2,192200000.0
2008-02-20 20:46:00,99.2,99.21,99.175,99.2,321500000.0
2008-02-20 20:47:00,99.2,99.22,99.2,99.21,327800000.0
2008-02-20 20:48:00,99.21,99.21,99.175,99.18,189700000.0
2008-02-20 20:49:00,99.18,99.21,99.18,99.2,335200000.0
2008-02-20 20:50:00,99.2,99.2,99.16,99.16,281600000.0
2008-02-20 20:51:00,99.16,99.21,99.16,99.18,589700000.0
2008-02-20 20:52:00,99.18,99.24,99.18,99.23,734000000.0
2008-02-20 20:53:00,99.23,99.25,99.23,99.24,400600000.0
2008-02-20 20:54:00,99.23,99.23,99.2,99.2,284800000.0
2008-02-20 20:55:00,99.2,99.21,99.16,99.16,491800000.0
2008-02-20 20:56:00,99.16,99.185,99.16,99.17,552800000.0
2008-02-20 20:57:00,99.17,99.17,99.12,99.12,366800000.0
2008-02-20 20:58:00,99.13,99.13,99.08,99.1,424900000.0
2008-02-20 20:59:00,99.1,99.15,99.09,99.1,277900000.0
2008-02-20 21:00:00,99.1,99.21,98.99,99.165,448000000.0
2008-02-20 21:01:00,99.15,99.16,98.96,99.005,656900000.0
2008-02-20 21:02:00,99.0,99.15,98.99,99.07,520300000.0
2008-02-20 21:03:00,99.07,99.115,99.03,99.06,523200000.0
2008-02-20 21:04:00,99.06,99.11,99.0,99.01,691900000.0
2008-02-20 21:05:00,99.01,99.205,99.01,99.19,511400000.0
2008-02-20 21:06:00,99.19,99.225,99.13,99.185,566200000.0
2008-02-20 21:07:00,99.18,99.215,99.16,99.17,799600000.0
2008-02-20 21:08:00,99.17,99.29,99.17,99.27,721600000.0
2008-02-20 21:09:00,99.27,99.27,99.14,99.15,554800000.0
2008-02-20 21:10:00,99.15,99.195,99.13,99.17,760000000.0
2008-02-20 21:11:00,99.17,99.215,99.14,99.165,735200000.0
2008-02-20 21:12:00,99.155,99.155,99.11,99.12,512500000.0
2008-02-20 21:13:00,99.12,99.26,99.12,99.225,428800000.0
2008-02-20 21:14:00,99.225,99.225,99.12,99.14,220700000.0
2008-02-20 21:15:00,99.14,99.165,99.115,99.16,623400000.0
2008-02-20 21:16:00,99.16,99.26,99.15,99.205,611600000.0
2008-02-20 21:17:00,99.205,99.235,99.2,99.225,368000000.0
2008-02-20 21:18:00,99.225,99.235,99.18,99.19,548000000.0
2008-02-20 21:19:00,99.17,99.17,99.12,99.16,734400000.0
2008-02-20 21:20:00,99.16,99.18,99.15,99.165,286500000.0
2008-02-20 21:21:00,99.16,99.26,99.13,99.13,803500000.0
2008-02-20 21:22:00,99.13,99.16,99.08,99.15,644100000.0
2008-02-20 21:23:00,99.15,99.21,99.135,99.16,628800000.0
2008-02-20 21:24:00,99.16,99.19,99.13,99.185,498800000.0
2008-02-20 21:25:00,99.185,99.24,99.185,99.21,532700000.0
2008-02-20 21:26:00,99.21,99.25,99.21,99.22,598500000.0
2008-02-20 21:27:00,99.22,99.235,99.21,99.23,340000000.0
2008-02-20 21:28:00,99.23,99.235,99.21,99.22,313400000.0
2008-02-20 21:29:00,99.22,99.25,99.215,99.24,796900000.0
2008-02-20 21:30:00,99.24,99.285,99.22,99.285,507700000.0
2008-02-20 21:31:00,99.28,99.285,99.215,99.215,739200000.0
2008-02-20 21:32:00,99.215,99.23,99.19,99.21,418000000.0
2008-02-20 21:33:00,99.21,99.23,99.2,99.225,510600000.0
2008-02-20 21:34:00,99.225,99.25,99.2,99.23,395800000.0
2008-02-20 21:35:00,99.23,99.23,99.2,99.22,467200000.0
2008-02-20 21:36:00,99.23,99.275,99.225,99.265,439200000.0
2008-02-20 21:37:00,99.265,99.3,99.23,99.24,809800000.0
2008-02-20 21:38:00,99.24,99.27,99.24,99.25,118200000.0
2008-02-20 21:39:00,99.25,99.285,99.24,99.275,288100000.0
2008-02-20 21:40:00,99.275,99.3,99.27,99.28,389100000.0
2008-02-20 21:41:00,99.28,99.335,99.28,99.335,422400000.0
2008-02-20 21:42:00,99.335,99.345,99.32,99.33,544800000.0
2008-02-20 21:43:00,99.33,99.35,99.325,99.34,468800000.0
2008-02-20 21:44:00,99.34,99.37,99.33,99.335,535800000.0
2008-02-20 21:45:00,99.335,99.37,99.335,99.37,412500000.0
2008-02-20 21:46:00,99.365,99.4,99.365,99.385,446600000.0
2008-02-20 21:47:00,99.385,99.4,99.355,99.375,555000000.0
2008-02-20 21:48:00,99.375,99.385,99.355,99.355,378000000.0
2008-02-20 21:49:00,99.355,99.425,99.355,99.415,472000000.0
2008-02-20 21:50:00,99.415,99.425,99.365,99.39,676000000.0
2008-02-20 21:51:00,99.39,99.395,99.345,99.345,468000000.0
2008-02-20 21:52:00,99.345,99.38,99.33,99.38,401200000.0
2008-02-20 21:53:00,99.38,99.395,99.37,99.385,420100000.0
2008-02-20 21:54:00,99.385,99.395,99.33,99.345,410100000.0
2008-02-20 21:55:00,99.345,99.345,99.3,99.305,303000000.0
2008-02-20 21:56:00,99.305,99.31,99.29,99.305,280200000.0
2008-02-20 21:57:00,99.305,99.385,99.295,99.37,309900000.0
2008-02-20 21:58:00,99.37,99.415,99.355,99.37,407400000.0
2008-02-20 21:59:00,99.37,99.375,99.35,99.37,364200000.0
2008-02-20 22:00:00,99.37,99.395,99.33,99.34,587200000.0
2008-02-20 22:01:00,99.34,99.37,99.335,99.365,493600000.0
2008-02-20 22:02:00,99.365,99.4,99.365,99.395,245900000.0
2008-02-20 22:03:00,99.395,99.395,99.36,99.36,252500000.0
2008-02-20 22:04:00,99.36,99.375,99.355,99.36,133400000.0
2008-02-20 22:05:00,99.36,99.36,99.33,99.335,230000000.0
2008-02-20 22:06:00,99.335,99.365,99.335,99.355,349200000.0
2008-02-20 22:07:00,99.355,99.36,99.34,99.34,182900000.0
2008-02-20 22:08:00,99.34,99.35,99.32,99.325,410800000.0
2008-02-20 22:09:00,99.325,99.345,99.31,99.335,251100000.0
2008-02-20 22:10:00,99.335,99.37,99.33,99.37,332800000.0
2008-02-20 22:11:00,99.37,99.42,99.37,99.42,309100000.0
2008-02-20 22:12:00,99.425,99.425,99.36,99.37,554800000.0
2008-02-20 22:13:00,99.37,99.37,99.34,99.34,574400000.0
2008-02-20 22:14:00,99.34,99.34,99.295,99.295,645600000.0
2008-02-20 22:15:00,99.3,99.35,99.3,99.34,349100000.0
2008-02-20 22:16:00,99.34,99.34,99.32,99.32,143900000.0
2008-02-20 22:17:00,99.32,99.32,99.28,99.29,340000000.0
2008-02-20 22:18:00,99.29,99.305,99.28,99.28,342200000.0
2008-02-20 22:19:00,99.28,99.305,99.275,99.28,266100000.0
2008-02-20 22:20:00,99.28,99.31,99.27,99.31,280400000.0
2008-02-20 22:21:00,99.32,99.36,99.31,99.36,213400000.0
2008-02-20 22:22:00,99.36,99.36,99.31,99.31,225600000.0
2008-02-20 22:23:00,99.31,99.315,99.29,99.29,96200000.0
2008-02-20 22:24:00,99.29,99.29,99.245,99.25,272000000.0
2008-02-20 22:25:00,99.25,99.255,99.245,99.255,213500000.0
2008-02-20 22:26:00,99.255,99.26,99.245,99.26,117500000.0
2008-02-20 22:27:00,99.26,99.265,99.25,99.26,230900000.0
2008-02-20 22:28:00,99.26,99.26,99.25,99.25,150800000.0
2008-02-20 22:29:00,99.25,99.25,99.23,99.24,252800000.0
2008-02-20 22:30:00,99.24,99.26,99.22,99.23,349600000.0
2008-02-20 22:31:00,99.24,99.24,99.21,99.22,270100000.0
2008-02-20 22:32:00,99.22,99.26,99.22,99.26,353100000.0
2008-02-20 22:33:00,99.26,99.27,99.25,99.265,300400000.0
2008-02-20 22:34:00,99.26,99.265,99.25,99.26,354400000.0
2008-02-20 22:35:00,99.26,99.265,99.25,99.255,254400000.0
2008-02-20 22:36:00,99.255,99.255,99.24,99.255,132800000.0
2008-02-20 22:37:00,99.255,99.26,99.255,99.26,53600000.0
2008-02-20 22:38:00,99.26,99.26,99.24,99.25,73100000.0
2008-02-20 22:39:00,99.25,99.29,99.25,99.265,249400000.0
2008-02-20 22:40:00,99.265,99.305,99.265,99.3,312800000.0
2008-02-20 22:41:00,99.3,99.315,99.28,99.28,335400000.0
2008-02-20 22:42:00,99.28,99.285,99.28,99.285,275200000.0
2008-02-20 22:43:00,99.28,99.29,99.255,99.26,145300000.0
2008-02-20 22:44:00,99.26,99.275,99.24,99.255,381400000.0
2008-02-20 22:45:00,99.25,99.255,99.215,99.215,239700000.0
2008-02-20 22:46:00,99.215,99.27,99.215,99.27,453400000.0
2008-02-20 22:47:00,99.27,99.3,99.27,99.3,207300000.0
2008-02-20 22:48:00,99.3,99.315,99.29,99.29,421600000.0
2008-02-20 22:49:00,99.29,99.29,99.25,99.26,216300000.0
2008-02-20 22:50:00,99.26,99.31,99.26,99.3,268600000.0
2008-02-20 22:51:00,99.31,99.31,99.275,99.3,212000000.0
2008-02-20 22:52:00,99.3,99.31,99.295,99.295,101600000.0
2008-02-20 22:53:00,99.295,99.3,99.275,99.295,224800000.0
2008-02-20 22:54:00,99.295,99.315,99.295,99.31,214800000.0
2008-02-20 22:55:00,99.31,99.31,99.29,99.295,148100000.0
2008-02-20 22:56:00,99.295,99.305,99.29,99.295,212700000.0
2008-02-20 22:57:00,99.295,99.295,99.28,99.28,358100000.0
2008-02-20 22:58:00,99.28,99.28,99.27,99.27,413600000.0
2008-02-20 22:59:00,99.27,99.31,99.27,99.31,470400000.0
2008-02-20 23:00:00,99.31,99.31,99.29,99.3,267400000.0
2008-02-20 23:01:00,99.3,99.3,99.28,99.28,172700000.0
2008-02-20 23:02:00,99.28,99.31,99.28,99.305,136000000.0
2008-02-20 23:03:00,99.305,99.305,99.29,99.3,123900000.0
2008-02-20 23:04:00,99.3,99.31,99.3,99.3,149600000.0
2008-02-20 23:05:00,99.305,99.305,99.295,99.3,271200000.0
2008-02-20 23:06:00,99.3,99.3,99.3,99.3,40800000.0
2008-02-20 23:07:00,99.3,99.32,99.3,99.315,276800000.0
2008-02-20 23:08:00,99.315,99.33,99.315,99.325,175200000.0
2008-02-20 23:09:00,99.325,99.37,99.31,99.36,169200000.0
2008-02-20 23:10:00,99.36,99.36,99.32,99.33,473200000.0
2008-02-20 23:11:00,99.33,99.33,99.29,99.3,213400000.0
2008-02-20 23:12:00,99.3,99.32,99.28,99.31,498000000.0
2008-02-20 23:13:00,99.31,99.325,99.3,99.31,300800000.0
2008-02-20 23:14:00,99.31,99.32,99.3,99.31,372900000.0
2008-02-20 23:15:00,99.31,99.31,99.305,99.305,69800000.0
2008-02-20 23:16:00,99.305,99.305,99.3,99.3,222400000.0
2008-02-20 23:17:00,99.29,99.33,99.29,99.31,365500000.0
2008-02-20 23:18:00,99.31,99.32,99.31,99.31,188000000.0
2008-02-20 23:19:00,99.31,99.325,99.3,99.32,135000000.0
2008-02-20 23:20:00,99.345,99.345,99.33,99.34,331000000.0
2008-02-20 23:21:00,99.34,99.38,99.33,99.35,957400000.0
2008-02-20 23:22:00,99.35,99.39,99.35,99.38,547400000.0
2008-02-20 23:23:00,99.39,99.41,99.36,99.385,764000000.0
2008-02-20 23:24:00,99.385,99.39,99.37,99.38,433400000.0
2008-02-20 23:25:00,99.38,99.385,99.36,99.375,620200000.0
2008-02-20 23:26:00,99.375,99.38,99.37,99.375,381800000.0
2008-02-20 23:27:00,99.375,99.395,99.375,99.38,416400000.0
2008-02-20 23:28:00,99.38,99.38,99.37,99.37,135200000.0
2008-02-20 23:29:00,99.37,99.385,99.37,99.38,433800000.0
2008-02-20 23:30:00,99.38,99.38,99.35,99.365,282600000.0
2008-02-20 23:31:00,99.36,99.365,99.35,99.355,422200000.0
2008-02-20 23:32:00,99.355,99.36,99.3,99.31,436900000.0
2008-02-20 23:33:00,99.31,99.31,99.25,99.26,395700000.0
2008-02-20 23:34:00,99.26,99.27,99.25,99.26,412300000.0
2008-02-20 23:35:00,99.26,99.29,99.26,99.29,170800000.0
2008-02-20 23:36:00,99.29,99.29,99.28,99.29,270800000.0
2008-02-20 23:37:00,99.29,99.29,99.28,99.29,300600000.0
2008-02-20 23:38:00,99.29,99.31,99.29,99.31,231800000.0
2008-02-20 23:39:00,99.31,99.335,99.3,99.3,663400000.0
2008-02-20 23:40:00,99.3,99.32,99.3,99.32,57800000.0
2008-02-20 23:41:00,99.32,99.39,99.32,99.38,550100000.0
2008-02-20 23:42:00,99.38,99.39,99.37,99.37,196900000.0
2008-02-20 23:43:00,99.375,99.42,99.365,99.385,463800000.0
2008-02-20 23:44:00,99.385,99.41,99.365,99.365,415800000.0
2008-02-20 23:45:00,99.365,99.365,99.355,99.365,57200000.0
2008-02-20 23:46:00,99.365,99.365,99.33,99.33,347500000.0
2008-02-20 23:47:00,99.33,99.34,99.33,99.335,117200000.0
2008-02-20 23:48:00,99.335,99.345,99.32,99.34,481800000.0
2008-02-20 23:49:00,99.34,99.34,99.3,99.3,236900000.0
2008-02-20 23:50:00,99.3,99.3,99.29,99.3,431200000.0
2008-02-20 23:51:00,99.3,99.32,99.29,99.32,709200000.0
2008-02-20 23:52:00,99.32,99.34,99.32,99.34,272000000.0
2008-02-20 23:53:00,99.34,99.345,99.31,99.34,255000000.0
2008-02-20 23:54:00,99.34,99.34,99.31,99.31,327000000.0
2008-02-20 23:55:00,99.31,99.31,99.3,99.3,236300000.0
2008-02-20 23:56:00,99.3,99.305,99.29,99.29,372000000.0
2008-02-20 23:57:00,99.29,99.29,99.26,99.265,371700000.0
2008-02-20 23:58:00,99.265,99.29,99.265,99.275,522000000.0
2008-02-20 23:59:00,99.275,99.275,99.25,99.25,119000000.0
2008-02-21 00:00:00,99.25,99.25,99.25,99.25,31200000.0
2008-02-21 00:01:00,99.25,99.25,99.21,99.23,132000000.0
2008-02-21 00:02:00,99.23,99.23,99.22,99.22,225000000.0
2008-02-21 00:03:00,99.22,99.23,99.22,99.23,249600000.0
2008-02-21 00:04:00,99.23,99.24,99.22,99.24,183800000.0
2008-02-21 00:05:00,99.24,99.24,99.24,99.24,129300000.0
2008-02-21 00:06:00,99.24,99.24,99.23,99.23,248000000.0
2008-02-21 00:07:00,99.23,99.23,99.21,99.23,256400000.0
2008-02-21 00:08:00,99.23,99.23,99.21,99.23,281200000.0
2008-02-21 00:09:00,99.23,99.25,99.23,99.24,350800000.0
2008-02-21 00:10:00,99.24,99.26,99.24,99.26,110400000.0
2008-02-21 00:11:00,99.26,99.26,99.24,99.26,14600000.0
2008-02-21 00:12:00,99.26,99.28,99.26,99.26,17600000.0
2008-02-21 00:13:00,99.26,99.26,99.26,99.26,9300000.0
2008-02-21 00:14:00,99.26,99.28,99.25,99.28,20000000.0
2008-02-21 00:15:00,99.28,99.28,99.24,99.25,23100000.0
2008-02-21 00:16:00,99.25,99.25,99.25,99.25,12000000.0
2008-02-21 00:17:00,99.25,99.25,99.23,99.24,12000000.0
2008-02-21 00:18:00,99.24,99.26,99.24,99.26,8000000.0
2008-02-21 00:19:00,99.26,99.27,99.22,99.25,75300000.0
2008-02-21 00:20:00,99.25,99.26,99.25,99.26,64300000.0
2008-02-21 00:21:00,99.26,99.27,99.26,99.26,42800000.0
2008-02-21 00:22:00,99.26,99.26,99.25,99.255,20800000.0
2008-02-21 00:23:00,99.255,99.255,99.255,99.255,8000000.0
2008-02-21 00:24:00,99.255,99.26,99.24,99.26,87400000.0
2008-02-21 00:25:00,99.26,99.26,99.25,99.25,34800000.0
2008-02-21 00:26:00,99.245,99.245,99.24,99.245,39000000.0
2008-02-21 00:27:00,99.245,99.245,99.235,99.235,48400000.0
2008-02-21 00:28:00,99.24,99.24,99.23,99.23,49200000.0
2008-02-21 00:29:00,99.23,99.23,99.23,99.23,22500000.0
2008-02-21 00:30:00,99.23,99.24,99.23,99.24,88000000.0
2008-02-21 00:31:00,99.24,99.24,99.24,99.24,6000000.0
2008-02-21 00:32:00,99.245,99.27,99.24,99.26,163400000.0
2008-02-21 00:33:00,99.26,99.26,99.24,99.24,98300000.0
2008-02-21 00:34:00,99.24,99.26,99.225,99.24,351400000.0
2008-02-21 00:35:00,99.24,99.27,99.24,99.27,187400000.0
2008-02-21 00:36:00,99.27,99.28,99.26,99.27,89500000.0
2008-02-21 00:37:00,99.27,99.27,99.26,99.265,69300000.0
2008-02-21 00:38:00,99.265,99.27,99.265,99.27,1800000.0
2008-02-21 00:39:00,99.275,99.28,99.275,99.28,15300000.0
2008-02-21 00:40:00,99.28,99.305,99.28,99.295,159500000.0
2008-02-21 00:41:00,99.295,99.375,99.295,99.355,259500000.0
2008-02-21 00:42:00,99.355,99.365,99.32,99.34,355900000.0
2008-02-21 00:43:00,99.34,99.34,99.325,99.325,136100000.0
2008-02-21 00:44:00,99.325,99.325,99.3,99.3,66100000.0
2008-02-21 00:45:00,99.3,99.33,99.295,99.315,55800000.0
2008-02-21 00:46:00,99.32,99.325,99.305,99.315,55900000.0
2008-02-21 00:47:00,99.315,99.325,99.275,99.32,164700000.0
2008-02-21 00:48:00,99.32,99.325,99.32,99.325,49200000.0
2008-02-21 00:49:00,99.325,99.34,99.325,99.335,26000000.0
2008-02-21 00:50:00,99.33,99.33,99.33,99.33,22700000.0
2008-02-21 00:51:00,99.33,99.345,99.33,99.34,4600000.0
2008-02-21 00:52:00,99.335,99.36,99.325,99.35,54900000.0
2008-02-21 00:53:00,99.35,99.36,99.345,99.345,28800000.0
2008-02-21 00:54:00,99.345,99.355,99.345,99.35,49800000.0
2008-02-21 00:55:00,99.35,99.355,99.33,99.33,90300000.0
2008-02-21 00:56:00,99.33,99.335,99.33,99.335,9700000.0
2008-02-21 00:57:00,99.335,99.335,99.325,99.33,10500000.0
2008-02-21 00:58:00,99.33,99.375,99.33,99.37,24100000.0
2008-02-21 00:59:00,99.37,99.375,99.36,99.365,11400000.0
2008-02-21 01:00:00,99.365,99.37,99.36,99.365,37300000.0
2008-02-21 01:01:00,99.365,99.375,99.36,99.36,50000000.0
2008-02-21 01:02:00,99.36,99.36,99.36,99.36,18900000.0
2008-02-21 01:03:00,99.36,99.36,99.355,99.355,51000000.0
2008-02-21 01:04:00,99.355,99.365,99.34,99.355,335400000.0
2008-02-21 01:05:00,99.355,99.355,99.34,99.345,310200000.0
2008-02-21 01:06:00,99.345,99.345,99.29,99.29,445300000.0
2008-02-21 01:07:00,99.29,99.33,99.29,99.32,251900000.0
2008-02-21 01:08:00,99.32,99.335,99.32,99.335,63600000.0
2008-02-21 01:09:00,99.335,99.34,99.33,99.33,39000000.0
2008-02-21 01:10:00,99.33,99.335,99.33,99.33,16700000.0
2008-02-21 01:11:00,99.33,99.33,99.315,99.325,6000000.0
2008-02-21 01:12:00,99.33,99.33,99.3,99.3,94100000.0
2008-02-21 01:13:00,99.3,99.305,99.28,99.28,165000000.0
2008-02-21 01:14:00,99.28,99.295,99.26,99.295,203000000.0
2008-02-21 01:15:00,99.295,99.295,99.295,99.295,37300000.0
2008-02-21 01:16:00,99.3,99.3,99.295,99.3,77400000.0
2008-02-21 01:17:00,99.3,99.3,99.29,99.29,4400000.0
2008-02-21 01:18:00,99.29,99.3,99.285,99.3,69500000.0
2008-02-21 01:19:00,99.3,99.3,99.285,99.285,65600000.0
2008-02-21 01:20:00,99.285,99.3,99.285,99.295,20700000.0
2008-02-21 01:21:00,99.295,99.3,99.28,99.285,174800000.0
2008-02-21 01:22:00,99.285,99.29,99.28,99.28,104000000.0
2008-02-21 01:23:00,99.28,99.29,99.28,99.29,23800000.0
2008-02-21 01:24:00,99.29,99.29,99.25,99.26,109000000.0
2008-02-21 01:25:00,99.26,99.285,99.255,99.27,127900000.0
2008-02-21 01:26:00,99.27,99.27,99.26,99.27,246300000.0
2008-02-21 01:27:00,99.27,99.28,99.26,99.27,333600000.0
2008-02-21 01:28:00,99.27,99.31,99.27,99.3,94100000.0
2008-02-21 01:29:00,99.3,99.31,99.29,99.295,167200000.0
2008-02-21 01:30:00,99.295,99.31,99.295,99.295,127400000.0
2008-02-21 01:31:00,99.295,99.3,99.28,99.285,502400000.0
2008-02-21 01:32:00,99.29,99.3,99.29,99.3,175900000.0
2008-02-21 01:33:00,99.3,99.32,99.3,99.31,83500000.0
2008-02-21 01:34:00,99.31,99.31,99.295,99.3,53000000.0
2008-02-21 01:35:00,99.3,99.31,99.3,99.31,133500000.0
2008-02-21 01:36:00,99.31,99.31,99.295,99.3,129700000.0
2008-02-21 01:37:00,99.3,99.305,99.3,99.3,172900000.0
2008-02-21 01:38:00,99.3,99.31,99.3,99.3,176200000.0
2008-02-21 01:39:00,99.3,99.3,99.29,99.295,96600000.0
2008-02-21 01:40:00,99.295,99.36,99.295,99.34,318200000.0
2008-02-21 01:41:00,99.34,99.35,99.33,99.335,596700000.0
2008-02-21 01:42:00,99.335,99.34,99.28,99.29,662500000.0
2008-02-21 01:43:00,99.29,99.3,99.275,99.3,527400000.0
2008-02-21 01:44:00,99.3,99.3,99.29,99.29,281800000.0
2008-02-21 01:45:00,99.29,99.29,99.27,99.28,609200000.0
2008-02-21 01:46:00,99.28,99.29,99.28,99.29,362600000.0
2008-02-21 01:47:00,99.29,99.29,99.29,99.29,498600000.0
2008-02-21 01:48:00,99.29,99.29,99.28,99.29,512700000.0
2008-02-21 01:49:00,99.29,99.31,99.28,99.3,394600000.0
2008-02-21 01:50:00,99.3,99.335,99.3,99.33,97800000.0
2008-02-21 01:51:00,99.33,99.33,99.315,99.315,118200000.0
2008-02-21 01:52:00,99.315,99.315,99.305,99.31,191800000.0
2008-02-21 01:53:00,99.31,99.31,99.28,99.285,256900000.0
2008-02-21 01:54:00,99.285,99.285,99.26,99.275,402800000.0
2008-02-21 01:55:00,99.275,99.275,99.26,99.275,51500000.0
2008-02-21 01:56:00,99.275,99.335,99.275,99.33,459600000.0
2008-02-21 01:57:00,99.33,99.36,99.31,99.33,479900000.0
2008-02-21 01:58:00,99.33,99.35,99.31,99.34,389000000.0
2008-02-21 01:59:00,99.34,99.35,99.325,99.34,284800000.0
2008-02-21 02:00:00,99.34,99.365,99.34,99.36,125800000.0
2008-02-21 02:01:00,99.36,99.36,99.35,99.355,26500000.0
2008-02-21 02:02:00,99.355,99.365,99.34,99.345,30400000.0
2008-02-21 02:03:00,99.34,99.345,99.275,99.28,72600000.0
2008-02-21 02:04:00,99.275,99.3,99.27,99.295,170200000.0
2008-02-21 02:05:00,99.295,99.345,99.295,99.315,98900000.0
2008-02-21 02:06:00,99.315,99.33,99.3,99.31,199700000.0
2008-02-21 02:07:00,99.31,99.345,99.31,99.34,54000000.0
2008-02-21 02:08:00,99.34,99.345,99.335,99.34,59800000.0
2008-02-21 02:09:00,99.34,99.355,99.325,99.33,131400000.0
2008-02-21 02:10:00,99.33,99.34,99.285,99.3,107300000.0
2008-02-21 02:11:00,99.3,99.325,99.285,99.325,102300000.0
2008-02-21 02:12:00,99.325,99.325,99.3,99.31,89800000.0
2008-02-21 02:13:00,99.31,99.315,99.3,99.31,77700000.0
2008-02-21 02:14:00,99.31,99.35,99.305,99.34,73900000.0
2008-02-21 02:15:00,99.34,99.345,99.33,99.335,168500000.0
2008-02-21 02:16:00,99.335,99.34,99.28,99.285,191900000.0
2008-02-21 02:17:00,99.285,99.29,99.265,99.28,213500000.0
2008-02-21 02:18:00,99.28,99.3,99.275,99.3,189600000.0
2008-02-21 02:19:00,99.3,99.3,99.285,99.29,164800000.0
2008-02-21 02:20:00,99.29,99.305,99.285,99.305,77500000.0
2008-02-21 02:21:00,99.305,99.31,99.29,99.3,64100000.0
2008-02-21 02:22:00,99.3,99.335,99.3,99.335,35300000.0
2008-02-21 02:23:00,99.335,99.335,99.31,99.33,70600000.0
2008-02-21 02:24:00,99.33,99.33,99.31,99.315,55700000.0
2008-02-21 02:25:00,99.315,99.35,99.31,99.34,57100000.0
2008-02-21 02:26:00,99.34,99.38,99.34,99.38,93200000.0
2008-02-21 02:27:00,99.38,99.38,99.33,99.33,63700000.0
2008-02-21 02:28:00,99.33,99.37,99.32,99.365,45900000.0
2008-02-21 02:29:00,99.365,99.365,99.345,99.36,85400000.0
2008-02-21 02:30:00,99.355,99.355,99.32,99.325,125600000.0
2008-02-21 02:31:00,99.325,99.335,99.31,99.325,134600000.0
2008-02-21 02:32:00,99.325,99.335,99.31,99.325,201900000.0
2008-02-21 02:33:00,99.325,99.34,99.32,99.335,97200000.0
2008-02-21 02:34:00,99.335,99.35,99.335,99.345,29500000.0
2008-02-21 02:35:00,99.345,99.35,99.345,99.345,26500000.0
2008-02-21 02:36:00,99.345,99.365,99.335,99.365,44800000.0
2008-02-21 02:37:00,99.365,99.385,99.355,99.38,24400000.0
2008-02-21 02:38:00,99.38,99.38,99.36,99.365,24100000.0
2008-02-21 02:39:00,99.365,99.37,99.355,99.355,41500000.0
2008-02-21 02:40:00,99.355,99.36,99.335,99.355,44000000.0
2008-02-21 02:41:00,99.355,99.37,99.34,99.345,185600000.0
2008-02-21 02:42:00,99.345,99.365,99.345,99.36,90100000.0
2008-02-21 02:43:00,99.36,99.385,99.35,99.35,124200000.0
2008-02-21 02:44:00,99.35,99.36,99.31,99.31,92100000.0
2008-02-21 02:45:00,99.31,99.32,99.29,99.32,74800000.0
2008-02-21 02:46:00,99.32,99.32,99.31,99.32,81600000.0
2008-02-21 02:47:00,99.32,99.33,99.305,99.305,102700000.0
2008-02-21 02:48:00,99.305,99.325,99.305,99.315,71400000.0
2008-02-21 02:49:00,99.315,99.33,99.3,99.31,81700000.0
2008-02-21 02:50:00,99.31,99.32,99.3,99.31,80800000.0
2008-02-21 02:51:00,99.31,99.32,99.3,99.31,138900000.0
2008-02-21 02:52:00,99.31,99.32,99.3,99.31,104300000.0
2008-02-21 02:53:00,99.31,99.315,99.29,99.295,112900000.0
2008-02-21 02:54:00,99.29,99.295,99.26,99.27,394200000.0
2008-02-21 02:55:00,99.27,99.3,99.26,99.3,238800000.0
2008-02-21 02:56:00,99.3,99.32,99.3,99.305,147000000.0
2008-02-21 02:57:00,99.305,99.325,99.265,99.27,115100000.0
2008-02-21 02:58:00,99.27,99.27,99.2,99.225,176100000.0
2008-02-21 02:59:00,99.225,99.24,99.21,99.21,111700000.0
2008-02-21 03:00:00,99.21,99.22,99.195,99.22,369300000.0
2008-02-21 03:01:00,99.22,99.245,99.215,99.24,540200000.0
2008-02-21 03:02:00,99.24,99.24,99.215,99.215,296000000.0
2008-02-21 03:03:00,99.215,99.215,99.175,99.185,395000000.0
2008-02-21 03:04:00,99.185,99.2,99.16,99.19,123100000.0
2008-02-21 03:05:00,99.19,99.215,99.18,99.205,247300000.0
2008-02-21 03:06:00,99.205,99.235,99.195,99.235,412400000.0
2008-02-21 03:07:00,99.235,99.245,99.235,99.245,257300000.0
2008-02-21 03:08:00,99.255,99.255,99.245,99.255,279900000.0
2008-02-21 03:09:00,99.255,99.255,99.245,99.245,105600000.0
2008-02-21 03:10:00,99.245,99.265,99.245,99.265,153600000.0
2008-02-21 03:11:00,99.265,99.275,99.255,99.265,291600000.0
2008-02-21 03:12:00,99.265,99.295,99.265,99.29,659800000.0
2008-02-21 03:13:00,99.29,99.295,99.285,99.285,416600000.0
2008-02-21 03:14:00,99.285,99.295,99.27,99.295,200100000.0
2008-02-21 03:15:00,99.295,99.295,99.265,99.275,219000000.0
2008-02-21 03:16:00,99.275,99.285,99.245,99.245,242200000.0
2008-02-21 03:17:00,99.245,99.255,99.235,99.245,498300000.0
2008-02-21 03:18:00,99.245,99.255,99.24,99.24,113600000.0
2008-02-21 03:19:00,99.24,99.245,99.235,99.235,153300000.0
2008-02-21 03:20:00,99.235,99.27,99.235,99.26,143000000.0
2008-02-21 03:21:00,99.26,99.27,99.255,99.255,128100000.0
2008-02-21 03:22:00,99.255,99.255,99.245,99.245,179400000.0
2008-02-21 03:23:00,99.245,99.255,99.245,99.245,108200000.0
2008-02-21 03:24:00,99.245,99.26,99.245,99.26,114600000.0
2008-02-21 03:25:00,99.26,99.27,99.255,99.265,39000000.0
2008-02-21 03:26:00,99.265,99.28,99.265,99.27,32400000.0
2008-02-21 03:27:00,99.27,99.315,99.27,99.29,84700000.0
2008-02-21 03:28:00,99.29,99.29,99.28,99.29,50300000.0
2008-02-21 03:29:00,99.29,99.31,99.29,99.31,65800000.0
2008-02-21 03:30:00,99.31,99.32,99.3,99.3,95600000.0
2008-02-21 03:31:00,99.3,99.32,99.3,99.315,65100000.0
2008-02-21 03:32:00,99.315,99.315,99.315,99.315,94500000.0
2008-02-21 03:33:00,99.315,99.315,99.275,99.275,590500000.0
2008-02-21 03:34:00,99.275,99.29,99.275,99.285,275000000.0
2008-02-21 03:35:00,99.285,99.3,99.285,99.3,136800000.0
2008-02-21 03:36:00,99.3,99.3,99.27,99.27,133800000.0
2008-02-21 03:37:00,99.275,99.28,99.245,99.265,196700000.0
2008-02-21 03:38:00,99.265,99.29,99.265,99.27,212200000.0
2008-02-21 03:39:00,99.27,99.28,99.27,99.27,80300000.0
2008-02-21 03:40:00,99.27,99.28,99.27,99.28,74000000.0
2008-02-21 03:41:00,99.28,99.31,99.27,99.31,138000000.0
2008-02-21 03:42:00,99.31,99.31,99.265,99.27,81000000.0
2008-02-21 03:43:00,99.27,99.27,99.23,99.23,105000000.0
2008-02-21 03:44:00,99.23,99.245,99.23,99.23,66600000.0
2008-02-21 03:45:00,99.23,99.27,99.23,99.255,124500000.0
2008-02-21 03:46:00,99.255,99.255,99.25,99.255,247700000.0
2008-02-21 03:47:00,99.255,99.26,99.25,99.25,104700000.0
2008-02-21 03:48:00,99.25,99.27,99.245,99.255,53600000.0
2008-02-21 03:49:00,99.255,99.26,99.24,99.255,98400000.0
2008-02-21 03:50:00,99.255,99.265,99.245,99.245,58800000.0
2008-02-21 03:51:00,99.245,99.26,99.235,99.25,54400000.0
2008-02-21 03:52:00,99.25,99.27,99.245,99.27,57900000.0
2008-02-21 03:53:00,99.27,99.28,99.265,99.27,35100000.0
2008-02-21 03:54:00,99.27,99.27,99.25,99.26,109700000.0
2008-02-21 03:55:00,99.26,99.26,99.25,99.25,49000000.0
2008-02-21 03:56:00,99.25,99.265,99.25,99.255,99100000.0
2008-02-21 03:57:00,99.255,99.28,99.24,99.24,531400000.0
2008-02-21 03:58:00,99.24,99.25,99.24,99.25,109500000.0
2008-02-21 03:59:00,99.25,99.275,99.24,99.27,80200000.0
2008-02-21 04:00:00,99.27,99.31,99.26,99.295,148600000.0
2008-02-21 04:01:00,99.295,99.33,99.295,99.31,45700000.0
2008-02-21 04:02:00,99.31,99.325,99.305,99.325,77000000.0
2008-02-21 04:03:00,99.325,99.325,99.29,99.3,146800000.0
2008-02-21 04:04:00,99.3,99.32,99.295,99.32,89900000.0
2008-02-21 04:05:00,99.32,99.325,99.31,99.32,63500000.0
2008-02-21 04:06:00,99.32,99.325,99.31,99.31,58900000.0
2008-02-21 04:07:00,99.31,99.35,99.3,99.345,65400000.0
2008-02-21 04:08:00,99.345,99.35,99.315,99.315,71500000.0
2008-02-21 04:09:00,99.315,99.315,99.3,99.315,93400000.0
2008-02-21 04:10:00,99.315,99.325,99.31,99.32,72600000.0
2008-02-21 04:11:00,99.32,99.33,99.32,99.32,33100000.0
2008-02-21 04:12:00,99.32,99.32,99.31,99.31,59300000.0
2008-02-21 04:13:00,99.31,99.31,99.3,99.3,68900000.0
2008-02-21 04:14:00,99.3,99.3,99.285,99.285,365200000.0
2008-02-21 04:15:00,99.285,99.325,99.285,99.3,401900000.0
2008-02-21 04:16:00,99.3,99.32,99.29,99.295,129800000.0
2008-02-21 04:17:00,99.295,99.31,99.295,99.3,85000000.0
2008-02-21 04:18:00,99.3,99.31,99.3,99.31,58400000.0
2008-02-21 04:19:00,99.31,99.31,99.31,99.31,38800000.0
2008-02-21 04:20:00,99.31,99.31,99.3,99.3,77600000.0
2008-02-21 04:21:00,99.3,99.315,99.295,99.305,122200000.0
2008-02-21 04:22:00,99.305,99.31,99.295,99.295,79600000.0
2008-02-21 04:23:00,99.295,99.295,99.285,99.295,27700000.0
2008-02-21 04:24:00,99.295,99.3,99.28,99.3,47200000.0
2008-02-21 04:25:00,99.3,99.31,99.3,99.305,174400000.0
2008-02-21 04:26:00,99.305,99.32,99.305,99.32,239000000.0
2008-02-21 04:27:00,99.32,99.335,99.315,99.33,194000000.0
2008-02-21 04:28:00,99.33,99.34,99.31,99.31,84200000.0
2008-02-21 04:29:00,99.31,99.315,99.3,99.315,51200000.0
2008-02-21 04:30:00,99.315,99.33,99.31,99.32,73500000.0
2008-02-21 04:31:00,99.32,99.33,99.31,99.31,54600000.0
2008-02-21 04:32:00,99.31,99.31,99.3,99.31,131500000.0
2008-02-21 04:33:00,99.305,99.32,99.3,99.32,99700000.0
2008-02-21 04:34:00,99.32,99.33,99.3,99.32,350400000.0
2008-02-21 04:35:00,99.32,99.32,99.3,99.31,577700000.0
2008-02-21 04:36:00,99.31,99.31,99.295,99.295,143000000.0
2008-02-21 04:37:00,99.295,99.31,99.295,99.305,164200000.0
2008-02-21 04:38:00,99.305,99.31,99.305,99.305,91500000.0
2008-02-21 04:39:00,99.305,99.31,99.3,99.31,91200000.0
2008-02-21 04:40:00,99.31,99.33,99.31,99.33,246400000.0
2008-02-21 04:41:00,99.33,99.33,99.29,99.29,100400000.0
2008-02-21 04:42:00,99.29,99.3,99.29,99.295,365300000.0
2008-02-21 04:43:00,99.295,99.295,99.285,99.29,99600000.0
2008-02-21 04:44:00,99.29,99.29,99.26,99.265,145300000.0
2008-02-21 04:45:00,99.265,99.265,99.245,99.255,550100000.0
2008-02-21 04:46:00,99.255,99.255,99.25,99.255,242100000.0
2008-02-21 04:47:00,99.255,99.28,99.255,99.275,369000000.0
2008-02-21 04:48:00,99.275,99.285,99.27,99.285,533700000.0
2008-02-21 04:49:00,99.285,99.295,99.275,99.285,249000000.0
2008-02-21 04:50:00,99.285,99.29,99.275,99.29,55100000.0
2008-02-21 04:51:00,99.29,99.31,99.29,99.3,54500000.0
2008-02-21 04:52:00,99.3,99.3,99.3,99.3,55500000.0
2008-02-21 04:53:00,99.3,99.305,99.3,99.305,34900000.0
2008-02-21 04:54:00,99.305,99.31,99.3,99.3,57400000.0
2008-02-21 04:55:00,99.3,99.305,99.3,99.305,44900000.0
2008-02-21 04:56:00,99.305,99.34,99.305,99.335,375400000.0
2008-02-21 04:57:00,99.335,99.335,99.32,99.33,66600000.0
2008-02-21 04:58:00,99.33,99.34,99.33,99.33,54700000.0
2008-02-21 04:59:00,99.33,99.33,99.305,99.31,181500000.0
2008-02-21 05:00:00,99.31,99.31,99.3,99.3,92700000.0
2008-02-21 05:01:00,99.3,99.3,99.29,99.3,84200000.0
2008-02-21 05:02:00,99.3,99.3,99.295,99.295,30200000.0
2008-02-21 05:03:00,99.295,99.3,99.295,99.3,49900000.0
2008-02-21 05:04:00,99.3,99.3,99.3,99.3,52500000.0
2008-02-21 05:05:00,99.3,99.32,99.3,99.3,63600000.0
2008-02-21 05:06:00,99.3,99.305,99.28,99.28,94400000.0
2008-02-21 05:07:00,99.28,99.31,99.28,99.295,99600000.0
2008-02-21 05:08:00,99.295,99.295,99.28,99.29,57300000.0
2008-02-21 05:09:00,99.29,99.29,99.28,99.29,95700000.0
2008-02-21 05:10:00,99.29,99.29,99.28,99.285,65800000.0
2008-02-21 05:11:00,99.285,99.3,99.285,99.295,90800000.0
2008-02-21 05:12:00,99.295,99.305,99.295,99.3,34800000.0
2008-02-21 05:13:00,99.3,99.305,99.29,99.29,72500000.0
2008-02-21 05:14:00,99.29,99.3,99.29,99.29,77300000.0
2008-02-21 05:15:00,99.29,99.325,99.29,99.31,97600000.0
2008-02-21 05:16:00,99.31,99.33,99.31,99.325,59500000.0
2008-02-21 05:17:00,99.325,99.34,99.32,99.34,33500000.0
2008-02-21 05:18:00,99.34,99.35,99.335,99.34,58500000.0
2008-02-21 05:19:00,99.34,99.35,99.325,99.34,43900000.0
2008-02-21 05:20:00,99.34,99.34,99.33,99.34,72700000.0
2008-02-21 05:21:00,99.34,99.34,99.33,99.33,61900000.0
2008-02-21 05:22:00,99.33,99.34,99.33,99.33,81500000.0
2008-02-21 05:23:00,99.33,99.335,99.31,99.32,103700000.0
2008-02-21 05:24:00,99.32,99.34,99.315,99.34,64400000.0
2008-02-21 05:25:00,99.34,99.34,99.31,99.31,74800000.0
2008-02-21 05:26:00,99.31,99.32,99.31,99.31,349700000.0
2008-02-21 05:27:00,99.31,99.32,99.31,99.31,223000000.0
2008-02-21 05:28:00,99.31,99.31,99.3,99.3,93000000.0
2008-02-21 05:29:00,99.3,99.31,99.3,99.31,82300000.0
2008-02-21 05:30:00,99.31,99.31,99.29,99.3,103400000.0
2008-02-21 05:31:00,99.3,99.3,99.28,99.295,602100000.0
2008-02-21 05:32:00,99.295,99.295,99.255,99.285,192300000.0
2008-02-21 05:33:00,99.295,99.31,99.265,99.275,213500000.0
2008-02-21 05:34:00,99.275,99.29,99.255,99.255,423300000.0
2008-02-21 05:35:00,99.255,99.255,99.25,99.25,205400000.0
2008-02-21 05:36:00,99.25,99.25,99.2,99.2,508700000.0
2008-02-21 05:37:00,99.21,99.245,99.185,99.245,167100000.0
2008-02-21 05:38:00,99.245,99.255,99.23,99.235,92000000.0
2008-02-21 05:39:00,99.235,99.265,99.235,99.255,31600000.0
2008-02-21 05:40:00,99.255,99.265,99.255,99.26,27100000.0
2008-02-21 05:41:00,99.26,99.28,99.245,99.25,58400000.0
2008-02-21 05:42:00,99.25,99.26,99.24,99.24,40400000.0
2008-02-21 05:43:00,99.24,99.26,99.24,99.255,165900000.0
2008-02-21 05:44:00,99.255,99.26,99.255,99.26,156900000.0
2008-02-21 05:45:00,99.26,99.27,99.255,99.26,45500000.0
2008-02-21 05:46:00,99.26,99.27,99.26,99.265,118200000.0
2008-02-21 05:47:00,99.265,99.27,99.26,99.27,101400000.0
2008-02-21 05:48:00,99.27,99.285,99.27,99.285,308400000.0
2008-02-21 05:49:00,99.285,99.305,99.285,99.305,259400000.0
2008-02-21 05:50:00,99.305,99.31,99.29,99.29,115400000.0
2008-02-21 05:51:00,99.29,99.33,99.29,99.33,164800000.0
2008-02-21 05:52:00,99.33,99.35,99.31,99.34,124700000.0
2008-02-21 05:53:00,99.34,99.345,99.32,99.33,81200000.0
2008-02-21 05:54:00,99.33,99.35,99.33,99.35,93500000.0
2008-02-21 05:55:00,99.35,99.36,99.34,99.35,70200000.0
2008-02-21 05:56:00,99.35,99.36,99.34,99.34,103300000.0
2008-02-21 05:57:00,99.345,99.365,99.335,99.365,26000000.0
2008-02-21 05:58:00,99.365,99.38,99.365,99.37,45100000.0
2008-02-21 05:59:00,99.37,99.37,99.35,99.365,59300000.0
2008-02-21 06:00:00,99.365,99.38,99.36,99.38,49100000.0
2008-02-21 06:01:00,99.38,99.4,99.375,99.39,86800000.0
2008-02-21 06:02:00,99.39,99.405,99.375,99.395,79700000.0
2008-02-21 06:03:00,99.395,99.395,99.38,99.39,293300000.0
2008-02-21 06:04:00,99.39,99.43,99.39,99.42,227700000.0
2008-02-21 06:05:00,99.42,99.43,99.41,99.41,46700000.0
2008-02-21 06:06:00,99.41,99.41,99.375,99.385,181400000.0
2008-02-21 06:07:00,99.385,99.385,99.37,99.37,241900000.0
2008-02-21 06:08:00,99.37,99.39,99.37,99.375,208100000.0
2008-02-21 06:09:00,99.375,99.38,99.36,99.365,324100000.0
2008-02-21 06:10:00,99.365,99.365,99.35,99.365,301900000.0
2008-02-21 06:11:00,99.365,99.365,99.355,99.355,120300000.0
2008-02-21 06:12:00,99.36,99.395,99.355,99.375,591800000.0
2008-02-21 06:13:00,99.375,99.38,99.365,99.38,207600000.0
2008-02-21 06:14:00,99.38,99.385,99.375,99.375,555200000.0
2008-02-21 06:15:00,99.375,99.395,99.375,99.375,231900000.0
2008-02-21 06:16:00,99.375,99.375,99.32,99.32,233100000.0
2008-02-21 06:17:00,99.32,99.355,99.32,99.355,95500000.0
2008-02-21 06:18:00,99.355,99.365,99.35,99.36,52300000.0
2008-02-21 06:19:00,99.36,99.37,99.335,99.35,149600000.0
2008-02-21 06:20:00,99.35,99.36,99.35,99.36,140000000.0
2008-02-21 06:21:00,99.36,99.37,99.36,99.365,62100000.0
2008-02-21 06:22:00,99.365,99.375,99.36,99.365,47100000.0
2008-02-21 06:23:00,99.365,99.375,99.33,99.37,57200000.0
2008-02-21 06:24:00,99.37,99.39,99.365,99.385,52800000.0
2008-02-21 06:25:00,99.385,99.39,99.37,99.38,46100000.0
2008-02-21 06:26:00,99.38,99.38,99.375,99.38,51900000.0
2008-02-21 06:27:00,99.38,99.39,99.38,99.39,44100000.0
2008-02-21 06:28:00,99.39,99.39,99.36,99.37,59200000.0
2008-02-21 06:29:00,99.37,99.37,99.35,99.35,53400000.0
2008-02-21 06:30:00,99.35,99.36,99.35,99.36,67800000.0
2008-02-21 06:31:00,99.36,99.36,99.34,99.355,61200000.0
2008-02-21 06:32:00,99.355,99.36,99.33,99.35,81400000.0
2008-02-21 06:33:00,99.35,99.35,99.35,99.35,51600000.0
2008-02-21 06:34:00,99.35,99.35,99.33,99.33,119300000.0
2008-02-21 06:35:00,99.33,99.35,99.33,99.335,115200000.0
2008-02-21 06:36:00,99.335,99.37,99.33,99.35,86000000.0
2008-02-21 06:37:00,99.35,99.36,99.33,99.345,54200000.0
2008-02-21 06:38:00,99.345,99.35,99.335,99.34,69000000.0
2008-02-21 06:39:00,99.34,99.345,99.33,99.33,75200000.0
2008-02-21 06:40:00,99.33,99.34,99.315,99.315,132500000.0
2008-02-21 06:41:00,99.315,99.32,99.31,99.31,159600000.0
2008-02-21 06:42:00,99.31,99.33,99.31,99.33,134600000.0
2008-02-21 06:43:00,99.33,99.34,99.33,99.34,58700000.0
2008-02-21 06:44:00,99.34,99.345,99.33,99.33,58200000.0
2008-02-21 06:45:00,99.33,99.34,99.31,99.31,91300000.0
2008-02-21 06:46:00,99.31,99.32,99.29,99.3,118700000.0
2008-02-21 06:47:00,99.3,99.3,99.265,99.275,161600000.0
2008-02-21 06:48:00,99.275,99.275,99.225,99.225,100500000.0
2008-02-21 06:49:00,99.225,99.255,99.225,99.255,125400000.0
2008-02-21 06:50:00,99.255,99.26,99.245,99.26,192100000.0
2008-02-21 06:51:00,99.26,99.285,99.245,99.255,119900000.0
2008-02-21 06:52:00,99.255,99.27,99.255,99.265,67900000.0
2008-02-21 06:53:00,99.265,99.285,99.26,99.275,114900000.0
2008-02-21 06:54:00,99.275,99.28,99.26,99.265,107900000.0
2008-02-21 06:55:00,99.265,99.275,99.26,99.265,75500000.0
2008-02-21 06:56:00,99.265,99.285,99.265,99.265,88600000.0
2008-02-21 06:57:00,99.265,99.275,99.265,99.27,38400000.0
2008-02-21 06:58:00,99.27,99.29,99.27,99.27,73100000.0
2008-02-21 06:59:00,99.27,99.285,99.27,99.28,26000000.0
2008-02-21 07:00:00,99.285,99.285,99.26,99.265,78500000.0
2008-02-21 07:01:00,99.265,99.28,99.265,99.28,108500000.0
2008-02-21 07:02:00,99.28,99.29,99.28,99.28,72200000.0
2008-02-21 07:03:00,99.28,99.295,99.27,99.27,569800000.0
2008-02-21 07:04:00,99.27,99.27,99.215,99.215,691200000.0
2008-02-21 07:05:00,99.215,99.265,99.215,99.265,905500000.0
2008-02-21 07:06:00,99.265,99.285,99.265,99.28,273500000.0
2008-02-21 07:07:00,99.28,99.3,99.28,99.29,480300000.0
2008-02-21 07:08:00,99.29,99.3,99.29,99.3,444300000.0
2008-02-21 07:09:00,99.3,99.3,99.27,99.285,90500000.0
2008-02-21 07:10:00,99.285,99.3,99.28,99.29,161100000.0
2008-02-21 07:11:00,99.29,99.31,99.29,99.305,54400000.0
2008-02-21 07:12:00,99.305,99.33,99.305,99.31,100300000.0
2008-02-21 07:13:00,99.31,99.325,99.31,99.325,53600000.0
2008-02-21 07:14:00,99.325,99.33,99.32,99.325,60300000.0
2008-02-21 07:15:00,99.32,99.34,99.32,99.34,62400000.0
2008-02-21 07:16:00,99.34,99.345,99.31,99.31,81200000.0
2008-02-21 07:17:00,99.31,99.31,99.29,99.31,198800000.0
2008-02-21 07:18:00,99.31,99.32,99.3,99.32,426800000.0
2008-02-21 07:19:00,99.32,99.32,99.305,99.31,126400000.0
2008-02-21 07:20:00,99.31,99.32,99.31,99.31,123200000.0
2008-02-21 07:21:00,99.31,99.345,99.31,99.34,107700000.0
2008-02-21 07:22:00,99.35,99.36,99.34,99.34,152900000.0
2008-02-21 07:23:00,99.34,99.35,99.34,99.345,109800000.0
2008-02-21 07:24:00,99.345,99.405,99.345,99.355,177300000.0
2008-02-21 07:25:00,99.36,99.38,99.355,99.38,59000000.0
2008-02-21 07:26:00,99.38,99.42,99.38,99.4,70200000.0
2008-02-21 07:27:00,99.39,99.42,99.39,99.39,262600000.0
2008-02-21 07:28:00,99.39,99.395,99.37,99.375,59400000.0
2008-02-21 07:29:00,99.375,99.39,99.37,99.38,42000000.0
2008-02-21 07:30:00,99.38,99.39,99.38,99.39,56400000.0
2008-02-21 07:31:00,99.39,99.42,99.38,99.42,89600000.0
2008-02-21 07:32:00,99.42,99.425,99.39,99.41,131300000.0
2008-02-21 07:33:00,99.41,99.42,99.405,99.405,100100000.0
2008-02-21 07:34:00,99.405,99.42,99.4,99.415,210600000.0
2008-02-21 07:35:00,99.415,99.425,99.4,99.4,85700000.0
2008-02-21 07:36:00,99.4,99.43,99.4,99.43,110200000.0
2008-02-21 07:37:00,99.43,99.44,99.41,99.42,59700000.0
2008-02-21 07:38:00,99.42,99.425,99.405,99.41,72300000.0
2008-02-21 07:39:00,99.41,99.43,99.4,99.405,102500000.0
2008-02-21 07:40:00,99.405,99.42,99.4,99.41,196300000.0
2008-02-21 07:41:00,99.41,99.42,99.405,99.42,108400000.0
2008-02-21 07:42:00,99.42,99.43,99.41,99.41,59500000.0
2008-02-21 07:43:00,99.41,99.42,99.39,99.4,75500000.0
2008-02-21 07:44:00,99.4,99.4,99.39,99.395,62500000.0
2008-02-21 07:45:00,99.395,99.415,99.395,99.41,103200000.0
2008-02-21 07:46:00,99.41,99.43,99.41,99.42,94200000.0
2008-02-21 07:47:00,99.42,99.425,99.42,99.425,52800000.0
2008-02-21 07:48:00,99.425,99.43,99.42,99.42,104400000.0
2008-02-21 07:49:00,99.42,99.42,99.41,99.41,122500000.0
2008-02-21 07:50:00,99.41,99.425,99.41,99.42,256600000.0
2008-02-21 07:51:00,99.42,99.44,99.42,99.43,172500000.0
2008-02-21 07:52:00,99.43,99.43,99.42,99.425,118500000.0
2008-02-21 07:53:00,99.425,99.46,99.42,99.46,413800000.0
2008-02-21 07:54:00,99.46,99.46,99.435,99.44,475600000.0
2008-02-21 07:55:00,99.44,99.45,99.44,99.45,48200000.0
2008-02-21 07:56:00,99.45,99.45,99.44,99.44,93200000.0
2008-02-21 07:57:00,99.44,99.44,99.44,99.44,58200000.0
2008-02-21 07:58:00,99.44,99.45,99.44,99.445,103600000.0
2008-02-21 07:59:00,99.445,99.47,99.44,99.46,232300000.0
2008-02-21 08:00:00,99.46,99.475,99.45,99.465,177200000.0
2008-02-21 08:01:00,99.465,99.465,99.44,99.44,83000000.0
2008-02-21 08:02:00,99.44,99.445,99.435,99.445,228500000.0
2008-02-21 08:03:00,99.445,99.46,99.44,99.46,181600000.0
2008-02-21 08:04:00,99.46,99.48,99.46,99.465,52700000.0
2008-02-21 08:05:00,99.465,99.485,99.465,99.47,57600000.0
2008-02-21 08:06:00,99.47,99.485,99.46,99.465,100400000.0
2008-02-21 08:07:00,99.465,99.475,99.46,99.475,100400000.0
2008-02-21 08:08:00,99.475,99.505,99.475,99.5,186100000.0
2008-02-21 08:09:00,99.5,99.505,99.49,99.49,47200000.0
2008-02-21 08:10:00,99.49,99.505,99.485,99.505,102000000.0
2008-02-21 08:11:00,99.5,99.5,99.475,99.485,184100000.0
2008-02-21 08:12:00,99.48,99.505,99.475,99.49,219100000.0
2008-02-21 08:13:00,99.495,99.5,99.48,99.49,173400000.0
2008-02-21 08:14:00,99.49,99.49,99.465,99.475,75200000.0
2008-02-21 08:15:00,99.47,99.48,99.465,99.48,8400000.0
2008-02-21 08:16:00,99.48,99.48,99.46,99.47,10500000.0
2008-02-21 08:17:00,99.46,99.48,99.45,99.48,23500000.0
2008-02-21 08:18:00,99.48,99.49,99.46,99.48,62500000.0
2008-02-21 08:19:00,99.48,99.48,99.44,99.46,30000000.0
2008-02-21 08:20:00,99.46,99.47,99.44,99.44,31900000.0
2008-02-21 08:21:00,99.44,99.45,99.43,99.43,34300000.0
2008-02-21 08:22:00,99.43,99.46,99.43,99.45,33600000.0
2008-02-21 08:23:00,99.45,99.46,99.43,99.43,27600000.0
2008-02-21 08:24:00,99.43,99.43,99.395,99.42,49700000.0
2008-02-21 08:25:00,99.42,99.44,99.42,99.44,30400000.0
2008-02-21 08:26:00,99.44,99.45,99.43,99.44,49000000.0
2008-02-21 08:27:00,99.44,99.44,99.38,99.39,53700000.0
2008-02-21 08:28:00,99.39,99.4,99.38,99.39,77000000.0
2008-02-21 08:29:00,99.39,99.41,99.39,99.41,23700000.0
2008-02-21 08:30:00,99.41,99.43,99.41,99.42,19200000.0
2008-02-21 08:31:00,99.42,99.42,99.42,99.42,9000000.0
2008-02-21 08:32:00,99.42,99.42,99.41,99.41,12200000.0
2008-02-21 08:33:00,99.41,99.41,99.41,99.41,8800000.0
2008-02-21 08:34:00,99.41,99.415,99.41,99.415,28000000.0
2008-02-21 08:35:00,99.415,99.415,99.4,99.4,33200000.0
2008-02-21 08:36:00,99.4,99.41,99.4,99.41,23300000.0
2008-02-21 08:37:00,99.41,99.43,99.4,99.41,68900000.0
2008-02-21 08:38:00,99.41,99.44,99.41,99.44,21300000.0
2008-02-21 08:39:00,99.44,99.445,99.43,99.44,18100000.0
2008-02-21 08:40:00,99.44,99.44,99.42,99.43,65300000.0
2008-02-21 08:41:00,99.43,99.45,99.43,99.45,24700000.0
2008-02-21 08:42:00,99.45,99.45,99.405,99.405,40400000.0
2008-02-21 08:43:00,99.405,99.42,99.36,99.37,97200000.0
2008-02-21 08:44:00,99.37,99.39,99.37,99.37,40600000.0
2008-02-21 08:45:00,99.37,99.37,99.34,99.35,50600000.0
2008-02-21 08:46:00,99.35,99.36,99.335,99.345,80000000.0
2008-02-21 08:47:00,99.345,99.35,99.335,99.34,65600000.0
2008-02-21 08:48:00,99.34,99.375,99.34,99.37,20100000.0
2008-02-21 08:49:00,99.37,99.37,99.37,99.37,13800000.0
2008-02-21 08:50:00,99.37,99.385,99.36,99.36,37500000.0
2008-02-21 08:51:00,99.36,99.36,99.33,99.335,35800000.0
2008-02-21 08:52:00,99.335,99.39,99.335,99.38,76400000.0
2008-02-21 08:53:00,99.38,99.39,99.38,99.39,19200000.0
2008-02-21 08:54:00,99.39,99.395,99.36,99.36,77800000.0
2008-02-21 08:55:00,99.36,99.38,99.36,99.38,40900000.0
2008-02-21 08:56:00,99.38,99.41,99.38,99.41,29200000.0
2008-02-21 08:57:00,99.41,99.415,99.41,99.41,27100000.0
2008-02-21 08:58:00,99.41,99.42,99.38,99.38,65500000.0
2008-02-21 08:59:00,99.38,99.39,99.36,99.39,58500000.0
2008-02-21 09:00:00,99.39,99.395,99.34,99.36,46600000.0
2008-02-21 09:01:00,99.36,99.36,99.33,99.35,46900000.0
2008-02-21 09:02:00,99.35,99.35,99.31,99.325,41400000.0
2008-02-21 09:03:00,99.325,99.355,99.31,99.34,131700000.0
2008-02-21 09:04:00,99.34,99.35,99.31,99.33,34900000.0
2008-02-21 09:05:00,99.33,99.34,99.325,99.33,30700000.0
2008-02-21 09:06:00,99.33,99.36,99.33,99.35,40900000.0
2008-02-21 09:07:00,99.35,99.36,99.31,99.33,115200000.0
2008-02-21 09:08:00,99.33,99.36,99.33,99.36,67600000.0
2008-02-21 09:09:00,99.36,99.36,99.33,99.345,73800000.0
2008-02-21 09:10:00,99.345,99.365,99.34,99.345,21700000.0
2008-02-21 09:11:00,99.345,99.35,99.325,99.33,22500000.0
2008-02-21 09:12:00,99.32,99.34,99.32,99.33,31400000.0
2008-02-21 09:13:00,99.33,99.36,99.33,99.34,50800000.0
2008-02-21 09:14:00,99.34,99.39,99.34,99.39,68300000.0
2008-02-21 09:15:00,99.39,99.41,99.37,99.38,35100000.0
2008-02-21 09:16:00,99.38,99.38,99.34,99.36,164200000.0
2008-02-21 09:17:00,99.36,99.38,99.36,99.38,41600000.0
2008-02-21 09:18:00,99.38,99.38,99.35,99.35,68600000.0
2008-02-21 09:19:00,99.35,99.35,99.32,99.33,72300000.0
2008-02-21 09:20:00,99.33,99.34,99.33,99.34,69800000.0
2008-02-21 09:21:00,99.34,99.34,99.34,99.34,17000000.0
2008-02-21 09:22:00,99.34,99.34,99.32,99.32,22300000.0
2008-02-21 09:23:00,99.32,99.325,99.29,99.31,44800000.0
2008-02-21 09:24:00,99.31,99.32,99.28,99.28,60400000.0
2008-02-21 09:25:00,99.29,99.31,99.25,99.255,173300000.0
2008-02-21 09:26:00,99.255,99.31,99.255,99.28,53600000.0
2008-02-21 09:27:00,99.28,99.28,99.24,99.24,34400000.0
2008-02-21 09:28:00,99.24,99.26,99.23,99.26,34200000.0
2008-02-21 09:29:00,99.26,99.29,99.26,99.275,25100000.0
2008-02-21 09:30:00,99.275,99.29,99.27,99.27,34000000.0
2008-02-21 09:31:00,99.27,99.27,99.19,99.235,53900000.0
2008-02-21 09:32:00,99.235,99.26,99.23,99.23,40600000.0
2008-02-21 09:33:00,99.23,99.23,99.21,99.23,33500000.0
2008-02-21 09:34:00,99.23,99.24,99.21,99.22,35600000.0
2008-02-21 09:35:00,99.22,99.22,99.19,99.21,38200000.0
2008-02-21 09:36:00,99.21,99.22,99.19,99.19,27500000.0
2008-02-21 09:37:00,99.19,99.205,99.18,99.19,73500000.0
2008-02-21 09:38:00,99.19,99.21,99.19,99.21,70800000.0
2008-02-21 09:39:00,99.21,99.23,99.2,99.23,123700000.0
2008-02-21 09:40:00,99.23,99.29,99.22,99.28,76900000.0
2008-02-21 09:41:00,99.28,99.28,99.26,99.27,115000000.0
2008-02-21 09:42:00,99.275,99.28,99.255,99.255,54100000.0
2008-02-21 09:43:00,99.255,99.27,99.245,99.255,237200000.0
2008-02-21 09:44:00,99.255,99.275,99.25,99.275,228800000.0
2008-02-21 09:45:00,99.275,99.275,99.265,99.27,191800000.0
2008-02-21 09:46:00,99.265,99.28,99.26,99.275,144400000.0
2008-02-21 09:47:00,99.275,99.275,99.255,99.27,128300000.0
2008-02-21 09:48:00,99.27,99.28,99.26,99.26,66300000.0
2008-02-21 09:49:00,99.275,99.28,99.27,99.28,20800000.0
2008-02-21 09:50:00,99.28,99.29,99.26,99.26,34100000.0
2008-02-21 09:51:00,99.26,99.26,99.18,99.19,40200000.0
2008-02-21 09:52:00,99.19,99.21,99.185,99.19,66300000.0
2008-02-21 09:53:00,99.19,99.19,99.15,99.17,34100000.0
2008-02-21 09:54:00,99.17,99.19,99.15,99.16,34700000.0
2008-02-21 09:55:00,99.165,99.17,99.135,99.145,39400000.0
2008-02-21 09:56:00,99.145,99.165,99.135,99.165,33600000.0
2008-02-21 09:57:00,99.16,99.175,99.16,99.16,18800000.0
2008-02-21 09:58:00,99.165,99.17,99.155,99.16,28200000.0
2008-02-21 09:59:00,99.16,99.18,99.145,99.17,25800000.0
2008-02-21 10:00:00,99.17,99.18,99.13,99.15,33200000.0
2008-02-21 10:01:00,99.15,99.17,99.14,99.165,19100000.0
2008-02-21 10:02:00,99.165,99.165,99.12,99.125,30100000.0
2008-02-21 10:03:00,99.125,99.135,99.11,99.13,30900000.0
2008-02-21 10:04:00,99.13,99.13,99.11,99.11,25300000.0
2008-02-21 10:05:00,99.11,99.12,99.09,99.1,33000000.0
2008-02-21 10:06:00,99.1,99.145,99.095,99.115,109700000.0
2008-02-21 10:07:00,99.115,99.13,99.11,99.11,51000000.0
2008-02-21 10:08:00,99.11,99.145,99.11,99.14,106200000.0
2008-02-21 10:09:00,99.14,99.16,99.14,99.16,29100000.0
2008-02-21 10:10:00,99.16,99.16,99.145,99.15,10000000.0
2008-02-21 10:11:00,99.15,99.155,99.13,99.15,24900000.0
2008-02-21 10:12:00,99.15,99.155,99.12,99.13,62000000.0
2008-02-21 10:13:00,99.13,99.145,99.115,99.12,98800000.0
2008-02-21 10:14:00,99.12,99.125,99.095,99.12,130300000.0
2008-02-21 10:15:00,99.12,99.125,99.105,99.12,109100000.0
2008-02-21 10:16:00,99.12,99.13,99.12,99.13,39300000.0
2008-02-21 10:17:00,99.13,99.13,99.115,99.13,29100000.0
2008-02-21 10:18:00,99.13,99.13,99.12,99.13,41000000.0
2008-02-21 10:19:00,99.13,99.13,99.1,99.11,57400000.0
2008-02-21 10:20:00,99.11,99.13,99.11,99.12,149600000.0
2008-02-21 10:21:00,99.12,99.12,99.06,99.065,124700000.0
2008-02-21 10:22:00,99.065,99.085,99.05,99.085,64000000.0
2008-02-21 10:23:00,99.09,99.1,99.07,99.09,38400000.0
2008-02-21 10:24:00,99.09,99.1,99.05,99.065,46900000.0
2008-02-21 10:25:00,99.065,99.09,99.06,99.085,126700000.0
2008-02-21 10:26:00,99.085,99.095,99.08,99.08,51800000.0
2008-02-21 10:27:00,99.08,99.08,99.065,99.065,25900000.0
2008-02-21 10:28:00,99.065,99.095,99.06,99.09,82800000.0
2008-02-21 10:29:00,99.09,99.105,99.09,99.105,23600000.0
2008-02-21 10:30:00,99.105,99.11,99.075,99.09,67800000.0
2008-02-21 10:31:00,99.09,99.11,99.065,99.085,137700000.0
2008-02-21 10:32:00,99.085,99.1,99.08,99.09,62900000.0
2008-02-21 10:33:00,99.09,99.12,99.09,99.11,32600000.0
2008-02-21 10:34:00,99.11,99.11,99.1,99.1,14700000.0
2008-02-21 10:35:00,99.1,99.1,99.08,99.08,17700000.0
2008-02-21 10:36:00,99.08,99.11,99.08,99.11,23900000.0
2008-02-21 10:37:00,99.11,99.14,99.11,99.12,54900000.0
2008-02-21 10:38:00,99.12,99.13,99.095,99.095,155100000.0
2008-02-21 10:39:00,99.095,99.135,99.085,99.13,144100000.0
2008-02-21 10:40:00,99.125,99.14,99.12,99.14,63700000.0
2008-02-21 10:41:00,99.14,99.14,99.09,99.105,74400000.0
2008-02-21 10:42:00,99.105,99.11,99.085,99.1,70500000.0
2008-02-21 10:43:00,99.105,99.11,99.1,99.1,60600000.0
2008-02-21 10:44:00,99.1,99.1,99.04,99.05,68100000.0
2008-02-21 10:45:00,99.05,99.07,99.04,99.07,49300000.0
2008-02-21 10:46:00,99.07,99.07,99.05,99.065,113100000.0
2008-02-21 10:47:00,99.065,99.13,99.06,99.12,138400000.0
2008-02-21 10:48:00,99.12,99.125,99.09,99.11,50400000.0
2008-02-21 10:49:00,99.11,99.16,99.105,99.14,99600000.0
2008-02-21 10:50:00,99.14,99.17,99.135,99.15,46900000.0
2008-02-21 10:51:00,99.15,99.16,99.15,99.15,37500000.0
2008-02-21 10:52:00,99.15,99.165,99.145,99.165,52800000.0
2008-02-21 10:53:00,99.17,99.18,99.14,99.14,63900000.0
2008-02-21 10:54:00,99.135,99.15,99.11,99.13,84200000.0
2008-02-21 10:55:00,99.13,99.2,99.125,99.2,76300000.0
2008-02-21 10:56:00,99.2,99.2,99.13,99.135,96500000.0
2008-02-21 10:57:00,99.14,99.16,99.13,99.16,77100000.0
2008-02-21 10:58:00,99.16,99.17,99.16,99.165,43200000.0
2008-02-21 10:59:00,99.165,99.17,99.13,99.16,94500000.0
2008-02-21 11:00:00,99.16,99.19,99.15,99.19,128100000.0
2008-02-21 11:01:00,99.19,99.19,99.17,99.175,46600000.0
2008-02-21 11:02:00,99.17,99.19,99.15,99.19,102600000.0
2008-02-21 11:03:00,99.19,99.24,99.19,99.22,57100000.0
2008-02-21 11:04:00,99.22,99.225,99.21,99.21,43000000.0
2008-02-21 11:05:00,99.21,99.21,99.175,99.18,101400000.0
2008-02-21 11:06:00,99.18,99.2,99.165,99.19,176900000.0
2008-02-21 11:07:00,99.19,99.21,99.175,99.18,130900000.0
2008-02-21 11:08:00,99.185,99.21,99.175,99.2,97500000.0
2008-02-21 11:09:00,99.2,99.2,99.18,99.19,40800000.0
2008-02-21 11:10:00,99.19,99.19,99.175,99.18,45400000.0
2008-02-21 11:11:00,99.18,99.19,99.17,99.19,21100000.0
2008-02-21 11:12:00,99.19,99.19,99.165,99.17,38300000.0
2008-02-21 11:13:00,99.17,99.19,99.17,99.17,29100000.0
2008-02-21 11:14:00,99.17,99.17,99.14,99.15,73500000.0
2008-02-21 11:15:00,99.15,99.16,99.15,99.16,29900000.0
2008-02-21 11:16:00,99.16,99.17,99.16,99.17,52500000.0
2008-02-21 11:17:00,99.17,99.19,99.17,99.19,47200000.0
2008-02-21 11:18:00,99.19,99.21,99.18,99.19,159000000.0
2008-02-21 11:19:00,99.19,99.2,99.18,99.18,90100000.0
2008-02-21 11:20:00,99.18,99.21,99.18,99.21,78500000.0
2008-02-21 11:21:00,99.21,99.26,99.2,99.245,191100000.0
2008-02-21 11:22:00,99.245,99.245,99.2,99.22,347000000.0
2008-02-21 11:23:00,99.22,99.27,99.22,99.26,120300000.0
2008-02-21 11:24:00,99.26,99.28,99.23,99.24,154000000.0
2008-02-21 11:25:00,99.24,99.26,99.235,99.24,80400000.0
2008-02-21 11:26:00,99.24,99.26,99.22,99.235,122900000.0
2008-02-21 11:27:00,99.235,99.27,99.235,99.26,180400000.0
2008-02-21 11:28:00,99.26,99.29,99.24,99.255,155400000.0
2008-02-21 11:29:00,99.255,99.275,99.235,99.27,196600000.0
2008-02-21 11:30:00,99.27,99.305,99.26,99.265,78500000.0
2008-02-21 11:31:00,99.27,99.36,99.27,99.335,161700000.0
2008-02-21 11:32:00,99.335,99.35,99.27,99.305,164500000.0
2008-02-21 11:33:00,99.31,99.325,99.275,99.275,176400000.0
2008-02-21 11:34:00,99.275,99.275,99.255,99.26,80700000.0
2008-02-21 11:35:00,99.26,99.285,99.245,99.25,112500000.0
2008-02-21 11:36:00,99.25,99.25,99.225,99.23,33600000.0
2008-02-21 11:37:00,99.23,99.26,99.195,99.245,178500000.0
2008-02-21 11:38:00,99.245,99.25,99.225,99.235,217100000.0
2008-02-21 11:39:00,99.24,99.27,99.24,99.245,120900000.0
2008-02-21 11:40:00,99.25,99.255,99.215,99.23,194900000.0
2008-02-21 11:41:00,99.23,99.24,99.22,99.235,86500000.0
2008-02-21 11:42:00,99.235,99.275,99.23,99.265,188000000.0
2008-02-21 11:43:00,99.265,99.29,99.265,99.285,182900000.0
2008-02-21 11:44:00,99.285,99.29,99.25,99.26,113300000.0
2008-02-21 11:45:00,99.26,99.275,99.25,99.265,159800000.0
2008-02-21 11:46:00,99.265,99.275,99.255,99.255,236000000.0
2008-02-21 11:47:00,99.255,99.255,99.19,99.21,125300000.0
2008-02-21 11:48:00,99.21,99.24,99.21,99.23,113600000.0
2008-02-21 11:49:00,99.225,99.24,99.225,99.235,124000000.0
2008-02-21 11:50:00,99.235,99.24,99.195,99.23,262300000.0
2008-02-21 11:51:00,99.23,99.23,99.19,99.23,212800000.0
2008-02-21 11:52:00,99.23,99.23,99.175,99.21,65200000.0
2008-02-21 11:53:00,99.21,99.24,99.18,99.22,54900000.0
2008-02-21 11:54:00,99.22,99.23,99.21,99.21,21600000.0
2008-02-21 11:55:00,99.21,99.23,99.21,99.23,17000000.0
2008-02-21 11:56:00,99.23,99.29,99.23,99.29,42300000.0
2008-02-21 11:57:00,99.29,99.29,99.27,99.285,33000000.0
2008-02-21 11:58:00,99.29,99.305,99.275,99.305,36100000.0
2008-02-21 11:59:00,99.305,99.31,99.295,99.3,18600000.0
2008-02-21 12:00:00,99.3,99.31,99.28,99.285,50500000.0
2008-02-21 12:01:00,99.29,99.295,99.28,99.29,40400000.0
2008-02-21 12:02:00,99.29,99.29,99.27,99.285,30000000.0
2008-02-21 12:03:00,99.285,99.335,99.285,99.33,82400000.0
2008-02-21 12:04:00,99.33,99.335,99.295,99.295,90000000.0
2008-02-21 12:05:00,99.295,99.32,99.29,99.32,54300000.0
2008-02-21 12:06:00,99.32,99.34,99.305,99.33,43000000.0
2008-02-21 12:07:00,99.335,99.35,99.315,99.33,178000000.0
2008-02-21 12:08:00,99.32,99.32,99.3,99.305,82000000.0
2008-02-21 12:09:00,99.305,99.32,99.26,99.26,56500000.0
2008-02-21 12:10:00,99.27,99.34,99.27,99.34,126500000.0
2008-02-21 12:11:00,99.335,99.35,99.335,99.34,111100000.0
2008-02-21 12:12:00,99.34,99.35,99.32,99.33,59200000.0
2008-02-21 12:13:00,99.33,99.34,99.325,99.34,50300000.0
2008-02-21 12:14:00,99.34,99.35,99.28,99.28,105500000.0
2008-02-21 12:15:00,99.28,99.29,99.255,99.255,218300000.0
2008-02-21 12:16:00,99.255,99.28,99.255,99.27,147500000.0
2008-02-21 12:17:00,99.27,99.28,99.26,99.27,107200000.0
2008-02-21 12:18:00,99.27,99.28,99.27,99.28,83500000.0
2008-02-21 12:19:00,99.28,99.28,99.27,99.28,140800000.0
2008-02-21 12:20:00,99.28,99.31,99.27,99.295,280400000.0
2008-02-21 12:21:00,99.295,99.3,99.29,99.3,57000000.0
2008-02-21 12:22:00,99.3,99.3,99.265,99.27,73500000.0
2008-02-21 12:23:00,99.275,99.29,99.265,99.28,115300000.0
2008-02-21 12:24:00,99.28,99.28,99.27,99.27,8400000.0
2008-02-21 12:25:00,99.27,99.27,99.26,99.27,18500000.0
2008-02-21 12:26:00,99.27,99.27,99.27,99.27,11100000.0
2008-02-21 12:27:00,99.27,99.27,99.255,99.26,22300000.0
2008-02-21 12:28:00,99.26,99.275,99.26,99.275,27700000.0
2008-02-21 12:29:00,99.275,99.31,99.27,99.3,110800000.0
2008-02-21 12:30:00,99.3,99.32,99.28,99.29,47300000.0
2008-02-21 12:31:00,99.29,99.31,99.29,99.3,33300000.0
2008-02-21 12:32:00,99.3,99.315,99.29,99.31,215800000.0
2008-02-21 12:33:00,99.31,99.32,99.29,99.3,60300000.0
2008-02-21 12:34:00,99.3,99.3,99.285,99.295,79000000.0
2008-02-21 12:35:00,99.295,99.34,99.295,99.33,105700000.0
2008-02-21 12:36:00,99.325,99.355,99.29,99.29,166600000.0
2008-02-21 12:37:00,99.29,99.29,99.265,99.28,66900000.0
2008-02-21 12:38:00,99.28,99.28,99.245,99.245,119300000.0
2008-02-21 12:39:00,99.245,99.26,99.225,99.23,118600000.0
2008-02-21 12:40:00,99.23,99.25,99.185,99.195,272600000.0
2008-02-21 12:41:00,99.195,99.21,99.17,99.2,242100000.0
2008-02-21 12:42:00,99.205,99.22,99.195,99.195,104400000.0
2008-02-21 12:43:00,99.195,99.205,99.17,99.18,248500000.0
2008-02-21 12:44:00,99.18,99.2,99.16,99.19,69700000.0
2008-02-21 12:45:00,99.19,99.225,99.19,99.225,117200000.0
2008-02-21 12:46:00,99.225,99.27,99.22,99.27,125000000.0
2008-02-21 12:47:00,99.27,99.29,99.26,99.27,233000000.0
2008-02-21 12:48:00,99.28,99.28,99.26,99.26,166200000.0
2008-02-21 12:49:00,99.26,99.27,99.25,99.26,120000000.0
2008-02-21 12:50:00,99.26,99.28,99.255,99.26,212900000.0
2008-02-21 12:51:00,99.26,99.29,99.255,99.28,68000000.0
2008-02-21 12:52:00,99.28,99.325,99.28,99.29,88300000.0
2008-02-21 12:53:00,99.29,99.3,99.29,99.3,20700000.0
2008-02-21 12:54:00,99.3,99.3,99.27,99.28,49800000.0
2008-02-21 12:55:00,99.28,99.29,99.28,99.29,14300000.0
2008-02-21 12:56:00,99.29,99.33,99.29,99.31,56300000.0
2008-02-21 12:57:00,99.31,99.31,99.28,99.29,40100000.0
2008-02-21 12:58:00,99.29,99.29,99.29,99.29,7200000.0
2008-02-21 12:59:00,99.29,99.29,99.26,99.26,82700000.0
2008-02-21 13:00:00,99.26,99.27,99.235,99.26,63200000.0
2008-02-21 13:01:00,99.26,99.38,99.255,99.37,120700000.0
2008-02-21 13:02:00,99.37,99.38,99.335,99.35,304900000.0
2008-02-21 13:03:00,99.34,99.36,99.285,99.3,101100000.0
2008-02-21 13:04:00,99.3,99.3,99.255,99.26,83700000.0
2008-02-21 13:05:00,99.265,99.28,99.26,99.27,44400000.0
2008-02-21 13:06:00,99.27,99.305,99.25,99.305,71500000.0
2008-02-21 13:07:00,99.305,99.32,99.28,99.28,76900000.0
2008-02-21 13:08:00,99.28,99.31,99.28,99.3,77600000.0
2008-02-21 13:09:00,99.3,99.3,99.235,99.24,98100000.0
2008-02-21 13:10:00,99.24,99.26,99.21,99.21,80900000.0
2008-02-21 13:11:00,99.22,99.23,99.205,99.22,50900000.0
2008-02-21 13:12:00,99.22,99.22,99.19,99.195,250300000.0
2008-02-21 13:13:00,99.195,99.245,99.19,99.235,228200000.0
2008-02-21 13:14:00,99.235,99.28,99.235,99.255,169800000.0
2008-02-21 13:15:00,99.255,99.27,99.24,99.265,207200000.0
2008-02-21 13:16:00,99.265,99.27,99.255,99.27,180900000.0
2008-02-21 13:17:00,99.27,99.275,99.255,99.265,144400000.0
2008-02-21 13:18:00,99.265,99.32,99.265,99.305,206800000.0
2008-02-21 13:19:00,99.305,99.345,99.285,99.335,151700000.0
2008-02-21 13:20:00,99.335,99.335,99.305,99.32,202800000.0
2008-02-21 13:21:00,99.32,99.33,99.31,99.32,59500000.0
2008-02-21 13:22:00,99.32,99.34,99.32,99.335,28400000.0
2008-02-21 13:23:00,99.335,99.335,99.31,99.32,179200000.0
2008-02-21 13:24:00,99.32,99.32,99.3,99.31,130400000.0
2008-02-21 13:25:00,99.31,99.32,99.3,99.3,61500000.0
2008-02-21 13:26:00,99.3,99.32,99.295,99.31,152100000.0
2008-02-21 13:27:00,99.31,99.32,99.29,99.3,37000000.0
2008-02-21 13:28:00,99.3,99.32,99.28,99.28,94100000.0
2008-02-21 13:29:00,99.28,99.29,99.26,99.26,41200000.0
2008-02-21 13:30:00,99.26,99.26,99.24,99.25,48200000.0
2008-02-21 13:31:00,99.25,99.285,99.25,99.285,116500000.0
2008-02-21 13:32:00,99.285,99.3,99.285,99.3,71000000.0
2008-02-21 13:33:00,99.3,99.32,99.3,99.305,28300000.0
2008-02-21 13:34:00,99.305,99.33,99.305,99.315,86500000.0
2008-02-21 13:35:00,99.315,99.35,99.31,99.345,34300000.0
2008-02-21 13:36:00,99.34,99.35,99.305,99.325,100900000.0
2008-02-21 13:37:00,99.325,99.33,99.31,99.33,135900000.0
2008-02-21 13:38:00,99.33,99.34,99.315,99.32,73000000.0
2008-02-21 13:39:00,99.32,99.335,99.315,99.335,49900000.0
2008-02-21 13:40:00,99.335,99.345,99.33,99.34,168700000.0
2008-02-21 13:41:00,99.34,99.38,99.33,99.33,92900000.0
2008-02-21 13:42:00,99.33,99.33,99.29,99.3,206800000.0
2008-02-21 13:43:00,99.3,99.32,99.3,99.31,39500000.0
2008-02-21 13:44:00,99.31,99.32,99.31,99.31,19200000.0
2008-02-21 13:45:00,99.31,99.33,99.31,99.33,84600000.0
2008-02-21 13:46:00,99.33,99.335,99.33,99.335,64400000.0
2008-02-21 13:47:00,99.335,99.37,99.335,99.36,53100000.0
2008-02-21 13:48:00,99.36,99.38,99.35,99.38,46700000.0
2008-02-21 13:49:00,99.38,99.38,99.335,99.335,221300000.0
2008-02-21 13:50:00,99.335,99.34,99.29,99.3,157900000.0
2008-02-21 13:51:00,99.3,99.3,99.27,99.29,109900000.0
2008-02-21 13:52:00,99.29,99.305,99.29,99.3,56000000.0
2008-02-21 13:53:00,99.3,99.3,99.3,99.3,6300000.0
2008-02-21 13:54:00,99.3,99.3,99.28,99.28,7800000.0
2008-02-21 13:55:00,99.28,99.29,99.22,99.24,52700000.0
2008-02-21 13:56:00,99.24,99.26,99.235,99.25,60500000.0
2008-02-21 13:57:00,99.25,99.28,99.25,99.27,106400000.0
2008-02-21 13:58:00,99.27,99.29,99.25,99.27,198000000.0
2008-02-21 13:59:00,99.27,99.27,99.25,99.255,79800000.0
2008-02-21 14:00:00,99.255,99.26,99.22,99.22,161300000.0
2008-02-21 14:01:00,99.22,99.22,99.145,99.16,141500000.0
2008-02-21 14:02:00,99.16,99.26,99.14,99.26,143300000.0
2008-02-21 14:03:00,99.26,99.305,99.25,99.28,92300000.0
2008-02-21 14:04:00,99.28,99.325,99.28,99.305,128900000.0
2008-02-21 14:05:00,99.305,99.32,99.28,99.3,116400000.0
2008-02-21 14:06:00,99.3,99.31,99.29,99.31,42500000.0
2008-02-21 14:07:00,99.31,99.31,99.29,99.29,20300000.0
2008-02-21 14:08:00,99.29,99.31,99.29,99.3,12500000.0
2008-02-21 14:09:00,99.3,99.3,99.3,99.3,7100000.0
2008-02-21 14:10:00,99.3,99.3,99.28,99.295,35700000.0
2008-02-21 14:11:00,99.29,99.3,99.29,99.295,10500000.0
2008-02-21 14:12:00,99.295,99.33,99.295,99.33,68100000.0
2008-02-21 14:13:00,99.33,99.355,99.33,99.35,85200000.0
2008-02-21 14:14:00,99.35,99.385,99.35,99.38,191100000.0
2008-02-21 14:15:00,99.38,99.44,99.38,99.42,97300000.0
2008-02-21 14:16:00,99.42,99.46,99.42,99.43,76800000.0
2008-02-21 14:17:00,99.43,99.43,99.38,99.38,110600000.0
2008-02-21 14:18:00,99.38,99.385,99.36,99.36,71800000.0
2008-02-21 14:19:00,99.36,99.4,99.36,99.4,91100000.0
2008-02-21 14:20:00,99.4,99.41,99.39,99.405,37100000.0
2008-02-21 14:21:00,99.405,99.43,99.4,99.41,92400000.0
2008-02-21 14:22:00,99.415,99.43,99.415,99.42,84700000.0
2008-02-21 14:23:00,99.42,99.43,99.39,99.4,34500000.0
2008-02-21 14:24:00,99.4,99.4,99.38,99.39,70200000.0
2008-02-21 14:25:00,99.39,99.4,99.39,99.39,29100000.0
2008-02-21 14:26:00,99.39,99.44,99.385,99.42,184700000.0
2008-02-21 14:27:00,99.42,99.44,99.42,99.43,32000000.0
2008-02-21 14:28:00,99.43,99.43,99.42,99.43,26600000.0
2008-02-21 14:29:00,99.43,99.44,99.43,99.43,21600000.0
2008-02-21 14:30:00,99.43,99.48,99.43,99.455,88200000.0
2008-02-21 14:31:00,99.46,99.52,99.445,99.52,246900000.0
2008-02-21 14:32:00,99.52,99.54,99.51,99.51,119500000.0
2008-02-21 14:33:00,99.52,99.52,99.48,99.49,37300000.0
2008-02-21 14:34:00,99.49,99.49,99.45,99.49,36800000.0
2008-02-21 14:35:00,99.49,99.5,99.48,99.48,44800000.0
2008-02-21 14:36:00,99.48,99.48,99.45,99.46,68000000.0
2008-02-21 14:37:00,99.46,99.465,99.44,99.46,47800000.0
2008-02-21 14:38:00,99.46,99.475,99.45,99.46,79799999.0
2008-02-21 14:39:00,99.465,99.49,99.45,99.48,109800000.0
2008-02-21 14:40:00,99.48,99.51,99.47,99.51,104700000.0
2008-02-21 14:41:00,99.51,99.51,99.49,99.5,32200000.0
2008-02-21 14:42:00,99.5,99.5,99.49,99.5,16700000.0
2008-02-21 14:43:00,99.505,99.51,99.49,99.51,28000000.0
2008-02-21 14:44:00,99.51,99.51,99.5,99.5,15900000.0
2008-02-21 14:45:00,99.5,99.5,99.425,99.43,80700000.0
2008-02-21 14:46:00,99.44,99.44,99.345,99.37,95300000.0
2008-02-21 14:47:00,99.37,99.4,99.365,99.39,126500000.0
2008-02-21 14:48:00,99.39,99.39,99.34,99.36,67300000.0
2008-02-21 14:49:00,99.365,99.42,99.355,99.42,94500000.0
2008-02-21 14:50:00,99.42,99.45,99.405,99.44,74300000.0
2008-02-21 14:51:00,99.44,99.455,99.42,99.42,96100000.0
2008-02-21 14:52:00,99.42,99.48,99.42,99.47,53400000.0
2008-02-21 14:53:00,99.47,99.51,99.46,99.49,57900000.0
2008-02-21 14:54:00,99.49,99.5,99.46,99.46,88800000.0
2008-02-21 14:55:00,99.46,99.46,99.44,99.46,40700000.0
2008-02-21 14:56:00,99.46,99.46,99.43,99.43,49400000.0
2008-02-21 14:57:00,99.43,99.45,99.425,99.445,355500000.0
2008-02-21 14:58:00,99.445,99.445,99.425,99.44,77200000.0
2008-02-21 14:59:00,99.44,99.44,99.44,99.44,27700000.0
2008-02-21 15:00:00,99.44,99.44,99.41,99.415,31100000.0
2008-02-21 15:01:00,99.415,99.45,99.405,99.435,50500000.0
2008-02-21 15:02:00,99.435,99.45,99.43,99.44,58500000.0
2008-02-21 15:03:00,99.44,99.445,99.42,99.42,34600000.0
2008-02-21 15:04:00,99.42,99.43,99.395,99.4,81100000.0
2008-02-21 15:05:00,99.4,99.41,99.395,99.405,87700000.0
2008-02-21 15:06:00,99.405,99.43,99.405,99.43,109700000.0
2008-02-21 15:07:00,99.43,99.43,99.41,99.41,33700000.0
2008-02-21 15:08:00,99.41,99.42,99.4,99.41,52500000.0
2008-02-21 15:09:00,99.41,99.41,99.325,99.33,57400000.0
2008-02-21 15:10:00,99.33,99.37,99.33,99.345,56200000.0
2008-02-21 15:11:00,99.35,99.35,99.305,99.31,114700000.0
2008-02-21 15:12:00,99.31,99.345,99.31,99.32,32700000.0
2008-02-21 15:13:00,99.325,99.34,99.305,99.31,53600000.0
2008-02-21 15:14:00,99.31,99.32,99.28,99.31,119800000.0
2008-02-21 15:15:00,99.31,99.33,99.29,99.29,69100000.0
2008-02-21 15:16:00,99.3,99.31,99.28,99.3,60100000.0
2008-02-21 15:17:00,99.3,99.32,99.29,99.31,43200000.0
2008-02-21 15:18:00,99.31,99.345,99.305,99.335,37600000.0
2008-02-21 15:19:00,99.335,99.38,99.335,99.36,33400000.0
2008-02-21 15:20:00,99.36,99.38,99.35,99.38,29100000.0
2008-02-21 15:21:00,99.38,99.38,99.34,99.34,31400000.0
2008-02-21 15:22:00,99.34,99.34,99.31,99.32,61900000.0
2008-02-21 15:23:00,99.32,99.34,99.32,99.33,58700000.0
2008-02-21 15:24:00,99.33,99.335,99.29,99.31,111000000.0
2008-02-21 15:25:00,99.31,99.31,99.265,99.27,144299999.0
2008-02-21 15:26:00,99.27,99.305,99.27,99.305,50800000.0
2008-02-21 15:27:00,99.305,99.32,99.3,99.305,85800000.0
2008-02-21 15:28:00,99.305,99.34,99.3,99.335,54900000.0
2008-02-21 15:29:00,99.335,99.36,99.315,99.33,358200000.0
2008-02-21 15:30:00,99.335,99.345,99.29,99.31,312500000.0
2008-02-21 15:31:00,99.31,99.37,99.31,99.36,201300000.0
2008-02-21 15:32:00,99.36,99.38,99.32,99.38,60900000.0
2008-02-21 15:33:00,99.38,99.39,99.335,99.35,62100000.0
2008-02-21 15:34:00,99.35,99.37,99.35,99.37,143100000.0
2008-02-21 15:35:00,99.37,99.37,99.35,99.35,48900000.0
2008-02-21 15:36:00,99.35,99.35,99.32,99.33,82300000.0
2008-02-21 15:37:00,99.325,99.34,99.31,99.335,142900000.0
2008-02-21 15:38:00,99.335,99.34,99.315,99.33,67400000.0
2008-02-21 15:39:00,99.33,99.35,99.32,99.335,142300000.0
2008-02-21 15:40:00,99.335,99.36,99.33,99.36,70300000.0
2008-02-21 15:41:00,99.36,99.365,99.36,99.36,86900000.0
2008-02-21 15:42:00,99.36,99.39,99.36,99.365,93000000.0
2008-02-21 15:43:00,99.37,99.38,99.34,99.37,122300000.0
2008-02-21 15:44:00,99.37,99.4,99.37,99.375,116600000.0
2008-02-21 15:45:00,99.375,99.41,99.375,99.395,58600000.0
2008-02-21 15:46:00,99.39,99.41,99.38,99.41,124200000.0
2008-02-21 15:47:00,99.41,99.445,99.39,99.4,125300000.0
2008-02-21 15:48:00,99.4,99.4,99.36,99.39,156900000.0
2008-02-21 15:49:00,99.39,99.4,99.38,99.39,33300000.0
2008-02-21 15:50:00,99.39,99.42,99.38,99.39,103600000.0
2008-02-21 15:51:00,99.39,99.405,99.38,99.385,87500000.0
2008-02-21 15:52:00,99.38,99.42,99.38,99.39,111700000.0
2008-02-21 15:53:00,99.39,99.4,99.365,99.4,76700000.0
2008-02-21 15:54:00,99.4,99.43,99.4,99.42,65200000.0
2008-02-21 15:55:00,99.42,99.44,99.41,99.44,46200000.0
2008-02-21 15:56:00,99.44,99.44,99.44,99.44,12600000.0
2008-02-21 15:57:00,99.44,99.44,99.4,99.4,29200000.0
2008-02-21 15:58:00,99.4,99.42,99.4,99.41,34700000.0
2008-02-21 15:59:00,99.41,99.46,99.41,99.43,137600000.0
2008-02-21 16:00:00,99.43,99.44,99.42,99.435,156800000.0
2008-02-21 16:01:00,99.435,99.465,99.42,99.43,67800000.0
2008-02-21 16:02:00,99.43,99.435,99.365,99.375,145200000.0
2008-02-21 16:03:00,99.375,99.4,99.375,99.4,78800000.0
2008-02-21 16:04:00,99.4,99.41,99.38,99.4,38700000.0
2008-02-21 16:05:00,99.4,99.4,99.37,99.37,52000000.0
2008-02-21 16:06:00,99.37,99.37,99.345,99.345,53000000.0
2008-02-21 16:07:00,99.345,99.37,99.34,99.355,67600000.0
2008-02-21 16:08:00,99.35,99.39,99.35,99.38,24000000.0
2008-02-21 16:09:00,99.38,99.39,99.38,99.39,24800000.0
2008-02-21 16:10:00,99.39,99.39,99.33,99.34,71700000.0
2008-02-21 16:11:00,99.34,99.355,99.33,99.35,73500000.0
2008-02-21 16:12:00,99.35,99.4,99.34,99.39,68600000.0
2008-02-21 16:13:00,99.39,99.39,99.36,99.37,46200000.0
2008-02-21 16:14:00,99.375,99.39,99.35,99.35,110800000.0
2008-02-21 16:15:00,99.35,99.36,99.34,99.34,77200000.0
2008-02-21 16:16:00,99.345,99.36,99.33,99.335,88200000.0
2008-02-21 16:17:00,99.34,99.36,99.335,99.34,105700000.0
2008-02-21 16:18:00,99.34,99.345,99.3,99.3,65800000.0
2008-02-21 16:19:00,99.3,99.315,99.29,99.29,109700000.0
2008-02-21 16:20:00,99.29,99.3,99.275,99.275,37900000.0
2008-02-21 16:21:00,99.275,99.3,99.26,99.3,76100000.0
2008-02-21 16:22:00,99.31,99.315,99.28,99.3,91500000.0
2008-02-21 16:23:00,99.3,99.32,99.3,99.31,47800000.0
2008-02-21 16:24:00,99.31,99.33,99.295,99.295,132500000.0
2008-02-21 16:25:00,99.295,99.31,99.29,99.3,30100000.0
2008-02-21 16:26:00,99.3,99.31,99.27,99.28,47700000.0
2008-02-21 16:27:00,99.275,99.28,99.24,99.25,79000000.0
2008-02-21 16:28:00,99.25,99.27,99.25,99.27,59100000.0
2008-02-21 16:29:00,99.27,99.28,99.27,99.27,26800000.0
2008-02-21 16:30:00,99.27,99.3,99.26,99.29,36400000.0
2008-02-21 16:31:00,99.29,99.3,99.26,99.26,47100000.0
2008-02-21 16:32:00,99.265,99.275,99.24,99.265,60000000.0
2008-02-21 16:33:00,99.265,99.275,99.26,99.27,21700000.0
2008-02-21 16:34:00,99.27,99.28,99.26,99.26,54300000.0
2008-02-21 16:35:00,99.26,99.265,99.24,99.26,56800000.0
2008-02-21 16:36:00,99.26,99.27,99.235,99.24,66000000.0
2008-02-21 16:37:00,99.24,99.28,99.235,99.28,38900000.0
2008-02-21 16:38:00,99.28,99.315,99.28,99.315,205700000.0
2008-02-21 16:39:00,99.315,99.32,99.31,99.315,145700000.0
2008-02-21 16:40:00,99.32,99.33,99.32,99.33,24200000.0
2008-02-21 16:41:00,99.33,99.37,99.33,99.35,53200000.0
2008-02-21 16:42:00,99.35,99.37,99.335,99.36,99200000.0
2008-02-21 16:43:00,99.36,99.38,99.36,99.37,54900000.0
2008-02-21 16:44:00,99.37,99.39,99.37,99.39,30200000.0
2008-02-21 16:45:00,99.39,99.41,99.37,99.37,92000000.0
2008-02-21 16:46:00,99.37,99.395,99.345,99.35,84700000.0
2008-02-21 16:47:00,99.35,99.38,99.345,99.345,44300000.0
2008-02-21 16:48:00,99.345,99.365,99.335,99.35,28900000.0
2008-02-21 16:49:00,99.35,99.365,99.345,99.345,30000000.0
2008-02-21 16:50:00,99.345,99.36,99.34,99.345,22400000.0
2008-02-21 16:51:00,99.345,99.345,99.32,99.33,18000000.0
2008-02-21 16:52:00,99.33,99.34,99.31,99.34,26700000.0
2008-02-21 16:53:00,99.34,99.35,99.34,99.35,32800000.0
2008-02-21 16:54:00,99.35,99.37,99.35,99.35,14700000.0
2008-02-21 16:55:00,99.35,99.365,99.325,99.33,39000000.0
2008-02-21 16:56:00,99.33,99.37,99.325,99.36,37300000.0
2008-02-21 16:57:00,99.365,99.39,99.345,99.345,49100000.0
2008-02-21 16:58:00,99.345,99.37,99.32,99.33,147200000.0
2008-02-21 16:59:00,99.33,99.33,99.265,99.275,371300000.0
2008-02-21 17:00:00,99.275,99.275,99.07,99.16,336300000.0
2008-02-21 17:01:00,99.17,99.17,99.095,99.1,200700000.0
2008-02-21 17:02:00,99.1,99.12,98.97,98.97,78800000.0
2008-02-21 17:03:00,98.97,99.02,98.945,98.97,111300000.0
2008-02-21 17:04:00,98.97,99.03,98.965,98.975,124700000.0
2008-02-21 17:05:00,98.975,99.0,98.96,98.99,83600000.0
2008-02-21 17:06:00,98.99,99.04,98.985,99.03,119400000.0
2008-02-21 17:07:00,99.03,99.04,98.995,99.02,116000000.0
2008-02-21 17:08:00,99.02,99.08,99.02,99.025,177000000.0
2008-02-21 17:09:00,99.025,99.06,99.025,99.05,121300000.0
2008-02-21 17:10:00,99.05,99.08,99.03,99.06,66000000.0
2008-02-21 17:11:00,99.06,99.15,98.985,99.025,257500000.0
2008-02-21 17:12:00,99.025,99.09,99.025,99.03,140900000.0
2008-02-21 17:13:00,99.035,99.07,99.035,99.07,175100000.0
2008-02-21 17:14:00,99.07,99.09,99.02,99.03,70600000.0
2008-02-21 17:15:00,99.03,99.09,98.995,99.06,258899999.0
2008-02-21 17:16:00,99.06,99.08,99.04,99.06,109900000.0
2008-02-21 17:17:00,99.06,99.135,99.06,99.11,78700000.0
2008-02-21 17:18:00,99.11,99.13,99.1,99.11,67900000.0
2008-02-21 17:19:00,99.11,99.14,99.11,99.12,32600000.0
2008-02-21 17:20:00,99.12,99.13,99.08,99.09,64800000.0
2008-02-21 17:21:00,99.09,99.105,99.065,99.095,115400000.0
2008-02-21 17:22:00,99.1,99.1,99.045,99.05,105300000.0
2008-02-21 17:23:00,99.05,99.07,99.04,99.04,73000000.0
2008-02-21 17:24:00,99.04,99.04,98.995,99.025,124600000.0
2008-02-21 17:25:00,99.025,99.025,98.96,98.96,90800000.0
2008-02-21 17:26:00,98.965,99.0,98.96,98.99,70500000.0
2008-02-21 17:27:00,98.99,98.99,98.94,98.95,97000000.0
2008-02-21 17:28:00,98.95,98.98,98.92,98.92,48800000.0
2008-02-21 17:29:00,98.92,98.96,98.91,98.95,106500000.0
2008-02-21 17:30:00,98.95,98.97,98.92,98.955,119900000.0
2008-02-21 17:31:00,98.955,98.965,98.89,98.9,148300000.0
2008-02-21 17:32:00,98.9,98.91,98.885,98.905,95500000.0
2008-02-21 17:33:00,98.905,98.905,98.83,98.84,134800000.0
2008-02-21 17:34:00,98.84,98.92,98.81,98.89,124300000.0
2008-02-21 17:35:00,98.89,98.89,98.835,98.835,230000000.0
2008-02-21 17:36:00,98.835,98.86,98.82,98.83,136800000.0
2008-02-21 17:37:00,98.83,98.865,98.825,98.85,82800000.0
2008-02-21 17:38:00,98.85,98.87,98.835,98.835,33900000.0
2008-02-21 17:39:00,98.835,98.865,98.825,98.855,167600000.0
2008-02-21 17:40:00,98.855,98.87,98.795,98.83,139100000.0
2008-02-21 17:41:00,98.83,98.83,98.79,98.81,275000000.0
2008-02-21 17:42:00,98.81,98.855,98.795,98.815,313200000.0
2008-02-21 17:43:00,98.815,98.82,98.75,98.765,147000000.0
2008-02-21 17:44:00,98.76,98.785,98.725,98.76,120400000.0
2008-02-21 17:45:00,98.765,98.765,98.735,98.745,109300000.0
2008-02-21 17:46:00,98.745,98.815,98.735,98.79,99500000.0
2008-02-21 17:47:00,98.79,98.795,98.74,98.775,168600000.0
2008-02-21 17:48:00,98.77,98.81,98.77,98.795,163600000.0
2008-02-21 17:49:00,98.795,98.805,98.775,98.8,58100000.0
2008-02-21 17:50:00,98.8,98.845,98.8,98.82,86200000.0
2008-02-21 17:51:00,98.82,98.835,98.785,98.785,110300000.0
2008-02-21 17:52:00,98.78,98.805,98.765,98.765,190900000.0
2008-02-21 17:53:00,98.765,98.805,98.765,98.795,141900000.0
2008-02-21 17:54:00,98.795,98.815,98.755,98.79,93400000.0
2008-02-21 17:55:00,98.79,98.79,98.715,98.735,114600000.0
2008-02-21 17:56:00,98.735,98.755,98.695,98.7,107200000.0
2008-02-21 17:57:00,98.695,98.72,98.68,98.71,156800000.0
2008-02-21 17:58:00,98.715,98.735,98.675,98.695,95200000.0
2008-02-21 17:59:00,98.695,98.72,98.67,98.715,157800000.0
2008-02-21 18:00:00,98.705,98.755,98.675,98.755,303800000.0
2008-02-21 18:01:00,98.755,98.795,98.745,98.765,538800000.0
2008-02-21 18:02:00,98.765,98.785,98.755,98.775,297500000.0
2008-02-21 18:03:00,98.775,98.8,98.765,98.8,229000000.0
2008-02-21 18:04:00,98.8,98.84,98.8,98.825,94100000.0
2008-02-21 18:05:00,98.82,98.83,98.78,98.78,80100000.0
2008-02-21 18:06:00,98.78,98.8,98.77,98.8,104300000.0
2008-02-21 18:07:00,98.8,98.86,98.795,98.86,29200000.0
2008-02-21 18:08:00,98.865,98.89,98.86,98.89,44900000.0
2008-02-21 18:09:00,98.89,98.895,98.87,98.89,44200000.0
2008-02-21 18:10:00,98.89,98.96,98.88,98.94,72800000.0
2008-02-21 18:11:00,98.94,98.955,98.92,98.93,58200000.0
2008-02-21 18:12:00,98.93,98.93,98.87,98.87,54300000.0
2008-02-21 18:13:00,98.87,98.955,98.87,98.955,99600000.0
2008-02-21 18:14:00,98.955,98.99,98.95,98.98,63500000.0
2008-02-21 18:15:00,98.98,98.99,98.93,98.96,101900000.0
2008-02-21 18:16:00,98.96,99.015,98.96,98.99,53900000.0
2008-02-21 18:17:00,98.99,99.02,98.99,99.01,48100000.0
2008-02-21 18:18:00,99.01,99.01,98.965,98.97,45900000.0
2008-02-21 18:19:00,98.97,99.0,98.96,98.97,96600000.0
2008-02-21 18:20:00,98.97,98.97,98.895,98.925,86500000.0
2008-02-21 18:21:00,98.92,98.93,98.875,98.88,131700000.0
2008-02-21 18:22:00,98.88,98.915,98.88,98.89,67700000.0
2008-02-21 18:23:00,98.89,98.92,98.89,98.91,118100000.0
2008-02-21 18:24:00,98.91,98.92,98.88,98.88,54800000.0
2008-02-21 18:25:00,98.88,98.88,98.83,98.87,202100000.0
2008-02-21 18:26:00,98.87,98.92,98.87,98.9,173200000.0
2008-02-21 18:27:00,98.9,98.94,98.895,98.93,64900000.0
2008-02-21 18:28:00,98.93,99.0,98.915,98.99,87800000.0
2008-02-21 18:29:00,98.98,99.01,98.925,98.95,95600000.0
2008-02-21 18:30:00,98.95,99.01,98.95,99.0,80100000.0
2008-02-21 18:31:00,99.0,99.0,98.94,99.0,145100000.0
2008-02-21 18:32:00,99.0,99.0,98.98,99.0,57400000.0
2008-02-21 18:33:00,99.0,99.0,98.97,98.98,56100000.0
2008-02-21 18:34:00,98.98,98.99,98.91,98.92,106400000.0
2008-02-21 18:35:00,98.925,98.93,98.91,98.92,50700000.0
2008-02-21 18:36:00,98.92,98.94,98.895,98.895,79700000.0
2008-02-21 18:37:00,98.895,98.9,98.875,98.9,239100000.0
2008-02-21 18:38:00,98.9,98.97,98.895,98.97,74800000.0
2008-02-21 18:39:00,98.97,98.97,98.925,98.95,117800000.0
2008-02-21 18:40:00,98.95,99.0,98.94,98.99,72700000.0
2008-02-21 18:41:00,98.99,99.0,98.98,98.99,50300000.0
2008-02-21 18:42:00,98.99,98.99,98.955,98.97,62800000.0
2008-02-21 18:43:00,98.97,98.97,98.945,98.95,99100000.0
2008-02-21 18:44:00,98.95,98.95,98.925,98.94,103000000.0
2008-02-21 18:45:00,98.94,98.94,98.9,98.93,66200000.0
2008-02-21 18:46:00,98.93,98.98,98.93,98.97,88600000.0
2008-02-21 18:47:00,98.97,98.99,98.935,98.94,164700000.0
2008-02-21 18:48:00,98.94,99.03,98.93,99.03,147400000.0
2008-02-21 18:49:00,99.02,99.07,99.02,99.05,60500000.0
2008-02-21 18:50:00,99.05,99.05,99.02,99.035,85900000.0
2008-02-21 18:51:00,99.03,99.07,99.02,99.07,41900000.0
2008-02-21 18:52:00,99.07,99.08,99.05,99.05,33600000.0
2008-02-21 18:53:00,99.05,99.05,98.995,99.0,90500000.0
2008-02-21 18:54:00,99.0,99.06,98.995,99.06,146600000.0
2008-02-21 18:55:00,99.06,99.06,99.04,99.04,63300000.0
2008-02-21 18:56:00,99.04,99.04,99.0,99.025,192400000.0
2008-02-21 18:57:00,99.025,99.07,99.025,99.05,122700000.0
2008-02-21 18:58:00,99.05,99.07,99.04,99.07,36600000.0
2008-02-21 18:59:00,99.07,99.07,99.02,99.05,44100000.0
2008-02-21 19:00:00,99.05,99.05,99.01,99.015,61400000.0
2008-02-21 19:01:00,99.015,99.015,98.975,98.975,194000000.0
2008-02-21 19:02:00,98.975,98.99,98.97,98.985,142000000.0
2008-02-21 19:03:00,98.98,98.98,98.96,98.97,179200000.0
2008-02-21 19:04:00,98.97,98.99,98.95,98.96,58700000.0
2008-02-21 19:05:00,98.96,98.96,98.935,98.95,107400000.0
2008-02-21 19:06:00,98.95,98.995,98.93,98.995,164500000.0
2008-02-21 19:07:00,98.995,99.01,98.98,99.0,76600000.0
2008-02-21 19:08:00,99.0,99.0,98.97,98.98,36300000.0
2008-02-21 19:09:00,98.98,98.98,98.91,98.915,54100000.0
2008-02-21 19:10:00,98.91,98.935,98.82,98.85,224100000.0
2008-02-21 19:11:00,98.85,98.87,98.84,98.86,70600000.0
2008-02-21 19:12:00,98.86,98.94,98.86,98.93,47500000.0
2008-02-21 19:13:00,98.93,98.97,98.92,98.96,31100000.0
2008-02-21 19:14:00,98.96,98.97,98.95,98.96,76800000.0
2008-02-21 19:15:00,98.96,98.96,98.94,98.95,33300000.0
2008-02-21 19:16:00,98.95,98.95,98.885,98.89,44900000.0
2008-02-21 19:17:00,98.89,98.89,98.83,98.83,109100000.0
2008-02-21 19:18:00,98.83,98.84,98.8,98.805,48200000.0
2008-02-21 19:19:00,98.805,98.825,98.73,98.81,108000000.0
2008-02-21 19:20:00,98.81,98.81,98.72,98.73,121700000.0
2008-02-21 19:21:00,98.73,98.73,98.69,98.7,100200000.0
2008-02-21 19:22:00,98.7,98.7,98.68,98.7,51200000.0
2008-02-21 19:23:00,98.7,98.72,98.68,98.72,102200000.0
2008-02-21 19:24:00,98.72,98.74,98.695,98.715,115100000.0
2008-02-21 19:25:00,98.71,98.735,98.685,98.71,67900000.0
2008-02-21 19:26:00,98.71,98.725,98.7,98.71,35100000.0
2008-02-21 19:27:00,98.71,98.735,98.69,98.695,57300000.0
2008-02-21 19:28:00,98.695,98.7,98.685,98.7,32700000.0
2008-02-21 19:29:00,98.7,98.7,98.65,98.67,39500000.0
2008-02-21 19:30:00,98.67,98.675,98.64,98.645,35000000.0
2008-02-21 19:31:00,98.635,98.635,98.595,98.605,93800000.0
2008-02-21 19:32:00,98.605,98.61,98.51,98.55,122900000.0
2008-02-21 19:33:00,98.55,98.61,98.55,98.55,36300000.0
2008-02-21 19:34:00,98.55,98.6,98.54,98.6,70800000.0
2008-02-21 19:35:00,98.6,98.68,98.6,98.67,160700000.0
2008-02-21 19:36:00,98.675,98.72,98.675,98.7,110200000.0
2008-02-21 19:37:00,98.7,98.72,98.69,98.715,17400000.0
2008-02-21 19:38:00,98.715,98.76,98.715,98.74,48500000.0
2008-02-21 19:39:00,98.74,98.76,98.735,98.745,66500000.0
2008-02-21 19:40:00,98.745,98.795,98.74,98.76,21800000.0
2008-02-21 19:41:00,98.765,98.84,98.76,98.84,25600000.0
2008-02-21 19:42:00,98.835,98.835,98.79,98.805,17400000.0
2008-02-21 19:43:00,98.805,98.815,98.78,98.815,37300000.0
2008-02-21 19:44:00,98.81,98.83,98.81,98.83,35500000.0
2008-02-21 19:45:00,98.83,98.865,98.825,98.825,22300000.0
2008-02-21 19:46:00,98.825,98.83,98.8,98.8,25300000.0
2008-02-21 19:47:00,98.8,98.81,98.79,98.79,19800000.0
2008-02-21 19:48:00,98.79,98.81,98.76,98.79,52400000.0
2008-02-21 19:49:00,98.79,98.81,98.75,98.75,54900000.0
2008-02-21 19:50:00,98.75,98.775,98.72,98.76,46300000.0
2008-02-21 19:51:00,98.76,98.76,98.74,98.74,37100000.0
2008-02-21 19:52:00,98.74,98.755,98.73,98.745,62600000.0
2008-02-21 19:53:00,98.745,98.75,98.7,98.735,97500000.0
2008-02-21 19:54:00,98.735,98.79,98.72,98.77,52000000.0
2008-02-21 19:55:00,98.765,98.82,98.765,98.79,86800000.0
2008-02-21 19:56:00,98.795,98.81,98.79,98.79,31500000.0
2008-02-21 19:57:00,98.79,98.8,98.775,98.8,14300000.0
2008-02-21 19:58:00,98.8,98.825,98.775,98.775,120350000.0
2008-02-21 19:59:00,98.775,98.78,98.755,98.765,113100000.0
2008-02-21 20:00:00,98.765,98.79,98.75,98.78,79000000.0
2008-02-21 20:01:00,98.78,98.78,98.705,98.715,141700000.0
2008-02-21 20:02:00,98.715,98.715,98.68,98.69,59400000.0
2008-02-21 20:03:00,98.69,98.76,98.685,98.71,68600000.0
2008-02-21 20:04:00,98.71,98.725,98.69,98.71,35900000.0
2008-02-21 20:05:00,98.71,98.725,98.685,98.685,29700000.0
2008-02-21 20:06:00,98.685,98.685,98.655,98.655,28500000.0
2008-02-21 20:07:00,98.655,98.66,98.645,98.65,39300000.0
2008-02-21 20:08:00,98.65,98.705,98.65,98.7,73600000.0
2008-02-21 20:09:00,98.7,98.72,98.69,98.715,12700000.0
2008-02-21 20:10:00,98.71,98.72,98.615,98.625,103500000.0
2008-02-21 20:11:00,98.625,98.635,98.55,98.56,71300000.0
2008-02-21 20:12:00,98.555,98.555,98.49,98.53,69500000.0
2008-02-21 20:13:00,98.53,98.54,98.475,98.49,62200000.0
2008-02-21 20:14:00,98.49,98.5,98.45,98.47,62000000.0
2008-02-21 20:15:00,98.47,98.52,98.445,98.52,49300000.0
2008-02-21 20:16:00,98.535,98.59,98.535,98.57,82400000.0
2008-02-21 20:17:00,98.575,98.605,98.56,98.605,44400000.0
2008-02-21 20:18:00,98.605,98.65,98.59,98.62,79900000.0
2008-02-21 20:19:00,98.62,98.685,98.62,98.63,96600000.0
2008-02-21 20:20:00,98.63,98.65,98.62,98.64,65600000.0
2008-02-21 20:21:00,98.64,98.64,98.56,98.56,113400000.0
2008-02-21 20:22:00,98.57,98.57,98.535,98.565,40600000.0
2008-02-21 20:23:00,98.565,98.58,98.54,98.58,20200000.0
2008-02-21 20:24:00,98.58,98.625,98.58,98.62,52100000.0
2008-02-21 20:25:00,98.62,98.64,98.615,98.62,55700000.0
2008-02-21 20:26:00,98.62,98.62,98.58,98.58,47300000.0
2008-02-21 20:27:00,98.58,98.595,98.54,98.57,147300000.0
2008-02-21 20:28:00,98.575,98.6,98.575,98.6,33300000.0
2008-02-21 20:29:00,98.6,98.64,98.565,98.615,47800000.0
2008-02-21 20:30:00,98.615,98.625,98.6,98.62,103100000.0
2008-02-21 20:31:00,98.62,98.62,98.6,98.61,26200000.0
2008-02-21 20:32:00,98.61,98.63,98.565,98.57,44700000.0
2008-02-21 20:33:00,98.57,98.57,98.52,98.54,44400000.0
2008-02-21 20:34:00,98.54,98.56,98.54,98.545,76300000.0
2008-02-21 20:35:00,98.545,98.545,98.53,98.53,38400000.0
2008-02-21 20:36:00,98.53,98.53,98.485,98.485,65500000.0
2008-02-21 20:37:00,98.485,98.5,98.435,98.455,108700000.0
2008-02-21 20:38:00,98.445,98.475,98.44,98.47,43400000.0
2008-02-21 20:39:00,98.47,98.51,98.46,98.47,40700000.0
2008-02-21 20:40:00,98.47,98.475,98.43,98.43,37100000.0
2008-02-21 20:41:00,98.43,98.46,98.41,98.44,30100000.0
2008-02-21 20:42:00,98.44,98.495,98.44,98.495,13500000.0
2008-02-21 20:43:00,98.495,98.555,98.495,98.555,26400000.0
2008-02-21 20:44:00,98.55,98.555,98.54,98.54,22100000.0
2008-02-21 20:45:00,98.54,98.575,98.535,98.54,85200000.0
2008-02-21 20:46:00,98.54,98.555,98.53,98.555,98000000.0
2008-02-21 20:47:00,98.555,98.56,98.5,98.5,52500000.0
2008-02-21 20:48:00,98.5,98.55,98.48,98.535,119800000.0
2008-02-21 20:49:00,98.535,98.535,98.505,98.51,83600000.0
2008-02-21 20:50:00,98.51,98.51,98.48,98.49,76000000.0
2008-02-21 20:51:00,98.49,98.515,98.49,98.515,75900000.0
2008-02-21 20:52:00,98.515,98.585,98.515,98.565,108400000.0
2008-02-21 20:53:00,98.565,98.6,98.56,98.59,73700000.0
2008-02-21 20:54:00,98.595,98.62,98.57,98.62,138800000.0
2008-02-21 20:55:00,98.62,98.66,98.62,98.65,250800000.0
2008-02-21 20:56:00,98.65,98.67,98.65,98.67,99900000.0
2008-02-21 20:57:00,98.67,98.67,98.65,98.67,165000000.0
2008-02-21 20:58:00,98.67,98.7,98.67,98.67,116100000.0
2008-02-21 20:59:00,98.67,98.68,98.65,98.65,108600000.0
2008-02-21 21:00:00,98.65,98.65,98.63,98.65,216900000.0
2008-02-21 21:01:00,98.65,98.7,98.65,98.7,219500000.0
2008-02-21 21:02:00,98.7,98.73,98.7,98.715,164300000.0
2008-02-21 21:03:00,98.715,98.715,98.67,98.675,618500000.0
2008-02-21 21:04:00,98.675,98.69,98.67,98.67,116600000.0
2008-02-21 21:05:00,98.67,98.67,98.64,98.67,68900000.0
2008-02-21 21:06:00,98.67,98.67,98.625,98.64,74500000.0
2008-02-21 21:07:00,98.64,98.65,98.64,98.65,44400000.0
2008-02-21 21:08:00,98.65,98.65,98.64,98.65,65100000.0
2008-02-21 21:09:00,98.65,98.65,98.64,98.64,56500000.0
2008-02-21 21:10:00,98.64,98.65,98.63,98.64,63500000.0
2008-02-21 21:11:00,98.64,98.64,98.625,98.64,152300000.0
2008-02-21 21:12:00,98.64,98.67,98.62,98.62,69500000.0
2008-02-21 21:13:00,98.62,98.625,98.59,98.62,74700000.0
2008-02-21 21:14:00,98.62,98.64,98.6,98.625,83900000.0
2008-02-21 21:15:00,98.625,98.63,98.61,98.62,91000000.0
2008-02-21 21:16:00,98.62,98.62,98.6,98.6,48000000.0
2008-02-21 21:17:00,98.6,98.66,98.575,98.66,90400000.0
2008-02-21 21:18:00,98.66,98.685,98.63,98.655,70300000.0
2008-02-21 21:19:00,98.655,98.68,98.655,98.665,138300000.0
2008-02-21 21:20:00,98.665,98.68,98.66,98.68,73800000.0
2008-02-21 21:21:00,98.68,98.76,98.68,98.75,178500000.0
2008-02-21 21:22:00,98.75,98.75,98.7,98.735,100300000.0
2008-02-21 21:23:00,98.73,98.74,98.675,98.735,118200000.0
2008-02-21 21:24:00,98.735,98.74,98.71,98.725,126700000.0
2008-02-21 21:25:00,98.725,98.76,98.715,98.735,213900000.0
2008-02-21 21:26:00,98.735,98.755,98.73,98.74,135100000.0
2008-02-21 21:27:00,98.74,98.745,98.725,98.725,300800000.0
2008-02-21 21:28:00,98.725,98.78,98.725,98.78,69900000.0
2008-02-21 21:29:00,98.78,98.78,98.72,98.735,113600000.0
2008-02-21 21:30:00,98.735,98.74,98.69,98.71,181600000.0
2008-02-21 21:31:00,98.71,98.735,98.71,98.735,269800000.0
2008-02-21 21:32:00,98.735,98.775,98.735,98.765,262800000.0
2008-02-21 21:33:00,98.765,98.8,98.765,98.8,184400000.0
2008-02-21 21:34:00,98.8,98.8,98.77,98.775,95500000.0
2008-02-21 21:35:00,98.775,98.79,98.77,98.775,146800000.0
2008-02-21 21:36:00,98.775,98.79,98.77,98.78,79800000.0
2008-02-21 21:37:00,98.78,98.79,98.77,98.79,60900000.0
2008-02-21 21:38:00,98.79,98.81,98.78,98.81,172600000.0
2008-02-21 21:39:00,98.81,98.81,98.8,98.8,79900000.0
2008-02-21 21:40:00,98.8,98.8,98.76,98.76,74700000.0
2008-02-21 21:41:00,98.76,98.79,98.76,98.77,117900000.0
2008-02-21 21:42:00,98.77,98.77,98.76,98.77,81500000.0
2008-02-21 21:43:00,98.77,98.77,98.745,98.745,401500000.0
2008-02-21 21:44:00,98.745,98.77,98.74,98.74,222300000.0
2008-02-21 21:45:00,98.74,98.75,98.72,98.73,61400000.0
2008-02-21 21:46:00,98.73,98.735,98.695,98.73,156200000.0
2008-02-21 21:47:00,98.73,98.78,98.73,98.77,241300000.0
2008-02-21 21:48:00,98.77,98.775,98.74,98.74,158700000.0
2008-02-21 21:49:00,98.74,98.76,98.73,98.76,116700000.0
2008-02-21 21:50:00,98.76,98.78,98.76,98.77,87400000.0
2008-02-21 21:51:00,98.77,98.79,98.765,98.78,78100000.0
2008-02-21 21:52:00,98.78,98.78,98.77,98.78,76900000.0
2008-02-21 21:53:00,98.78,98.8,98.78,98.78,80500000.0
2008-02-21 21:54:00,98.78,98.79,98.775,98.78,124100000.0
2008-02-21 21:55:00,98.78,98.78,98.75,98.78,94900000.0
2008-02-21 21:56:00,98.78,98.81,98.78,98.79,70100000.0
2008-02-21 21:57:00,98.79,98.8,98.78,98.79,103700000.0
2008-02-21 21:58:00,98.79,98.835,98.78,98.81,126800000.0
2008-02-21 21:59:00,98.81,98.81,98.79,98.79,168000000.0
2008-02-21 22:00:00,98.79,98.79,98.735,98.75,105700000.0
2008-02-21 22:01:00,98.75,98.77,98.74,98.75,78400000.0
2008-02-21 22:02:00,98.75,98.75,98.71,98.72,78900000.0
2008-02-21 22:03:00,98.72,98.72,98.67,98.67,54500000.0
2008-02-21 22:04:00,98.67,98.7,98.67,98.675,58700000.0
2008-02-21 22:05:00,98.675,98.68,98.62,98.62,169200000.0
2008-02-21 22:06:00,98.62,98.64,98.59,98.61,49600000.0
2008-02-21 22:07:00,98.61,98.63,98.57,98.63,56400000.0
2008-02-21 22:08:00,98.63,98.63,98.61,98.62,22200000.0
2008-02-21 22:09:00,98.62,98.62,98.59,98.61,24300000.0
2008-02-21 22:10:00,98.61,98.61,98.57,98.57,34300000.0
2008-02-21 22:11:00,98.57,98.58,98.5,98.54,69200000.0
2008-02-21 22:12:00,98.54,98.61,98.54,98.59,56400000.0
2008-02-21 22:13:00,98.59,98.62,98.58,98.61,53600000.0
2008-02-21 22:14:00,98.61,98.62,98.59,98.59,42700000.0
2008-02-21 22:15:00,98.59,98.62,98.59,98.61,44200000.0
2008-02-21 22:16:00,98.61,98.64,98.58,98.595,55000000.0
2008-02-21 22:17:00,98.595,98.595,98.54,98.58,54000000.0
2008-02-21 22:18:00,98.58,98.59,98.565,98.58,38800000.0
2008-02-21 22:19:00,98.58,98.61,98.57,98.6,43900000.0
2008-02-21 22:20:00,98.6,98.625,98.59,98.62,33700000.0
2008-02-21 22:21:00,98.62,98.64,98.61,98.625,53100000.0
2008-02-21 22:22:00,98.625,98.625,98.595,98.6,25700000.0
2008-02-21 22:23:00,98.6,98.645,98.6,98.645,37100000.0
2008-02-21 22:24:00,98.645,98.68,98.595,98.635,48200000.0
2008-02-21 22:25:00,98.635,98.65,98.625,98.625,28100000.0
2008-02-21 22:26:00,98.63,98.645,98.625,98.64,20000000.0
2008-02-21 22:27:00,98.645,98.67,98.645,98.65,53200000.0
2008-02-21 22:28:00,98.65,98.65,98.57,98.57,118800000.0
2008-02-21 22:29:00,98.57,98.59,98.57,98.575,45800000.0
2008-02-21 22:30:00,98.575,98.59,98.575,98.59,18900000.0
2008-02-21 22:31:00,98.59,98.63,98.59,98.625,24900000.0
2008-02-21 22:32:00,98.625,98.65,98.615,98.625,49800000.0
2008-02-21 22:33:00,98.625,98.65,98.615,98.625,13200000.0
2008-02-21 22:34:00,98.62,98.64,98.61,98.635,28900000.0
2008-02-21 22:35:00,98.635,98.68,98.635,98.675,22400000.0
2008-02-21 22:36:00,98.675,98.675,98.65,98.66,27000000.0
2008-02-21 22:37:00,98.66,98.67,98.66,98.665,26500000.0
2008-02-21 22:38:00,98.665,98.665,98.62,98.645,15100000.0
2008-02-21 22:39:00,98.645,98.65,98.58,98.58,37800000.0
2008-02-21 22:40:00,98.58,98.58,98.51,98.52,62800000.0
2008-02-21 22:41:00,98.52,98.56,98.51,98.56,47900000.0
2008-02-21 22:42:00,98.56,98.575,98.555,98.57,15200000.0
2008-02-21 22:43:00,98.57,98.595,98.56,98.595,46100000.0
2008-02-21 22:44:00,98.595,98.6,98.575,98.6,50500000.0
2008-02-21 22:45:00,98.6,98.6,98.56,98.56,26900000.0
2008-02-21 22:46:00,98.56,98.58,98.56,98.58,54800000.0
2008-02-21 22:47:00,98.58,98.595,98.57,98.57,35100000.0
2008-02-21 22:48:00,98.57,98.59,98.56,98.575,49100000.0
2008-02-21 22:49:00,98.575,98.575,98.55,98.555,27000000.0
2008-02-21 22:50:00,98.555,98.555,98.505,98.51,31300000.0
2008-02-21 22:51:00,98.505,98.525,98.48,98.505,42700000.0
2008-02-21 22:52:00,98.505,98.505,98.48,98.5,68400000.0
2008-02-21 22:53:00,98.5,98.515,98.5,98.51,30700000.0
2008-02-21 22:54:00,98.51,98.545,98.49,98.515,54100000.0
2008-02-21 22:55:00,98.51,98.535,98.505,98.515,48100000.0
2008-02-21 22:56:00,98.515,98.565,98.51,98.55,31200000.0
2008-02-21 22:57:00,98.55,98.565,98.55,98.565,46100000.0
2008-02-21 22:58:00,98.565,98.58,98.55,98.56,19600000.0
2008-02-21 22:59:00,98.56,98.57,98.555,98.56,20800000.0
2008-02-21 23:00:00,98.56,98.58,98.555,98.57,41600000.0
2008-02-21 23:01:00,98.57,98.575,98.56,98.56,16400000.0
2008-02-21 23:02:00,98.56,98.565,98.55,98.56,15200000.0
2008-02-21 23:03:00,98.56,98.56,98.53,98.54,25600000.0
2008-02-21 23:04:00,98.54,98.545,98.51,98.51,13300000.0
2008-02-21 23:05:00,98.51,98.52,98.5,98.52,22200000.0
2008-02-21 23:06:00,98.515,98.54,98.515,98.52,13200000.0
2008-02-21 23:07:00,98.52,98.535,98.52,98.535,12800000.0
2008-02-21 23:08:00,98.535,98.54,98.525,98.53,15500000.0
2008-02-21 23:09:00,98.54,98.545,98.54,98.545,4000000.0
2008-02-21 23:10:00,98.55,98.55,98.545,98.545,5800000.0
2008-02-21 23:11:00,98.545,98.565,98.52,98.545,34700000.0
2008-02-21 23:12:00,98.545,98.565,98.545,98.565,6800000.0
2008-02-21 23:13:00,98.565,98.59,98.565,98.59,14800000.0
2008-02-21 23:14:00,98.59,98.6,98.58,98.595,7000000.0
2008-02-21 23:15:00,98.595,98.6,98.595,98.595,10200000.0
2008-02-21 23:16:00,98.595,98.6,98.59,98.59,5000000.0
2008-02-21 23:17:00,98.585,98.59,98.58,98.58,12800000.0
2008-02-21 23:18:00,98.58,98.585,98.58,98.58,14300000.0
2008-02-21 23:19:00,98.58,98.595,98.58,98.595,4900000.0
2008-02-21 23:20:00,98.59,98.6,98.59,98.59,19000000.0
2008-02-21 23:21:00,98.59,98.605,98.575,98.605,28900000.0
2008-02-21 23:22:00,98.605,98.61,98.6,98.6,6600000.0
2008-02-21 23:23:00,98.605,98.64,98.605,98.64,13300000.0
2008-02-21 23:24:00,98.64,98.64,98.62,98.63,26300000.0
2008-02-21 23:25:00,98.63,98.63,98.625,98.63,4000000.0
2008-02-21 23:26:00,98.63,98.63,98.62,98.62,8300000.0
2008-02-21 23:27:00,98.63,98.63,98.62,98.625,7500000.0
2008-02-21 23:28:00,98.625,98.625,98.62,98.62,12300000.0
2008-02-21 23:29:00,98.62,98.64,98.62,98.635,17900000.0
2008-02-21 23:30:00,98.635,98.635,98.61,98.615,21000000.0
2008-02-21 23:31:00,98.615,98.615,98.605,98.605,2200000.0
2008-02-21 23:32:00,98.61,98.615,98.605,98.61,4600000.0
2008-02-21 23:33:00,98.61,98.62,98.605,98.62,16300000.0
2008-02-21 23:34:00,98.625,98.63,98.62,98.62,11200000.0
2008-02-21 23:35:00,98.62,98.635,98.62,98.63,17500000.0
2008-02-21 23:36:00,98.63,98.635,98.625,98.63,13000000.0
2008-02-21 23:37:00,98.63,98.645,98.605,98.635,38900000.0
2008-02-21 23:38:00,98.63,98.645,98.63,98.645,8500000.0
2008-02-21 23:39:00,98.635,98.665,98.63,98.665,15800000.0
2008-02-21 23:40:00,98.665,98.665,98.655,98.655,8200000.0
2008-02-21 23:41:00,98.655,98.675,98.655,98.675,11800000.0
2008-02-21 23:42:00,98.675,98.675,98.665,98.665,15100000.0
2008-02-21 23:43:00,98.67,98.685,98.67,98.685,12000000.0
2008-02-21 23:44:00,98.685,98.685,98.675,98.675,9700000.0
2008-02-21 23:45:00,98.68,98.685,98.66,98.665,17200000.0
2008-02-21 23:46:00,98.665,98.675,98.665,98.675,12700000.0
2008-02-21 23:47:00,98.675,98.675,98.675,98.675,3100000.0
2008-02-21 23:48:00,98.675,98.675,98.675,98.675,9000000.0
2008-02-21 23:49:00,98.675,98.695,98.675,98.68,20600000.0
2008-02-21 23:50:00,98.68,98.69,98.67,98.68,31300000.0
2008-02-21 23:51:00,98.68,98.69,98.67,98.67,16300000.0
2008-02-21 23:52:00,98.67,98.68,98.67,98.67,15900000.0
2008-02-21 23:53:00,98.67,98.67,98.645,98.65,65800000.0
2008-02-21 23:54:00,98.645,98.665,98.645,98.655,49300000.0
2008-02-21 23:55:00,98.655,98.655,98.65,98.65,29600000.0
2008-02-21 23:56:00,98.65,98.65,98.65,98.65,11800000.0
2008-02-21 23:57:00,98.65,98.66,98.65,98.66,42400000.0
2008-02-21 23:58:00,98.66,98.66,98.65,98.65,20100000.0
2008-02-21 23:59:00,98.65,98.65,98.65,98.65,7400000.0
2008-02-22 00:00:00,98.64,98.64,98.64,98.64,118600000.0
2008-02-22 00:01:00,98.64,98.65,98.62,98.62,29900000.0
2008-02-22 00:02:00,98.62,98.62,98.56,98.58,21200000.0
2008-02-22 00:03:00,98.58,98.61,98.58,98.61,25500000.0
2008-02-22 00:04:00,98.61,98.61,98.59,98.595,36100000.0
2008-02-22 00:05:00,98.595,98.595,98.59,98.59,82500000.0
2008-02-22 00:06:00,98.59,98.59,98.58,98.59,17100000.0
2008-02-22 00:07:00,98.59,98.59,98.55,98.555,35300000.0
2008-02-22 00:08:00,98.555,98.555,98.545,98.555,68400000.0
2008-02-22 00:09:00,98.555,98.555,98.5,98.53,39200000.0
2008-02-22 00:10:00,98.54,98.54,98.515,98.53,61800000.0
2008-02-22 00:11:00,98.53,98.57,98.525,98.525,36600000.0
2008-02-22 00:12:00,98.525,98.535,98.525,98.535,98400000.0
2008-02-22 00:13:00,98.535,98.56,98.535,98.56,28300000.0
2008-02-22 00:14:00,98.56,98.56,98.535,98.535,18200000.0
2008-02-22 00:15:00,98.56,98.57,98.54,98.545,74300000.0
2008-02-22 00:16:00,98.545,98.56,98.54,98.56,62700000.0
2008-02-22 00:17:00,98.56,98.58,98.56,98.57,15200000.0
2008-02-22 00:18:00,98.57,98.59,98.56,98.585,82600000.0
2008-02-22 00:19:00,98.585,98.59,98.57,98.59,60500000.0
2008-02-22 00:20:00,98.59,98.59,98.57,98.57,9400000.0
2008-02-22 00:21:00,98.57,98.57,98.57,98.57,3600000.0
2008-02-22 00:22:00,98.57,98.57,98.57,98.57,1500000.0
2008-02-22 00:23:00,98.57,98.57,98.57,98.57,900000.0
2008-02-22 00:24:00,98.57,98.59,98.57,98.58,15300000.0
2008-02-22 00:25:00,98.58,98.59,98.58,98.59,10500000.0
2008-02-22 00:26:00,98.59,98.63,98.59,98.63,69700000.0
2008-02-22 00:27:00,98.63,98.63,98.61,98.62,33900000.0
2008-02-22 00:28:00,98.62,98.65,98.62,98.645,26600000.0
2008-02-22 00:29:00,98.645,98.66,98.64,98.64,12900000.0
2008-02-22 00:30:00,98.64,98.7,98.64,98.7,65800000.0
2008-02-22 00:31:00,98.7,98.705,98.66,98.675,41600000.0
2008-02-22 00:32:00,98.665,98.685,98.665,98.685,58900000.0
2008-02-22 00:33:00,98.69,98.73,98.69,98.705,24300000.0
2008-02-22 00:34:00,98.72,98.72,98.705,98.705,14800000.0
2008-02-22 00:35:00,98.705,98.735,98.705,98.71,41100000.0
2008-02-22 00:36:00,98.71,98.72,98.705,98.71,22400000.0
2008-02-22 00:37:00,98.71,98.725,98.705,98.715,59100000.0
2008-02-22 00:38:00,98.72,98.725,98.705,98.71,27400000.0
2008-02-22 00:39:00,98.71,98.71,98.69,98.695,31600000.0
2008-02-22 00:40:00,98.695,98.695,98.68,98.685,15700000.0
2008-02-22 00:41:00,98.685,98.685,98.655,98.665,49100000.0
2008-02-22 00:42:00,98.665,98.68,98.66,98.675,52500000.0
2008-02-22 00:43:00,98.675,98.685,98.67,98.675,71400000.0
2008-02-22 00:44:00,98.675,98.7,98.67,98.67,71300000.0
2008-02-22 00:45:00,98.68,98.685,98.67,98.68,125300000.0
2008-02-22 00:46:00,98.685,98.69,98.685,98.685,17600000.0
2008-02-22 00:47:00,98.685,98.685,98.665,98.665,48800000.0
2008-02-22 00:48:00,98.665,98.665,98.655,98.665,19400000.0
2008-02-22 00:49:00,98.665,98.68,98.665,98.68,36800000.0
2008-02-22 00:50:00,98.68,98.68,98.65,98.67,43500000.0
2008-02-22 00:51:00,98.67,98.685,98.655,98.68,27100000.0
2008-02-22 00:52:00,98.68,98.69,98.665,98.665,39900000.0
2008-02-22 00:53:00,98.665,98.67,98.66,98.67,26100000.0
2008-02-22 00:54:00,98.67,98.67,98.665,98.67,18800000.0
2008-02-22 00:55:00,98.67,98.69,98.66,98.685,59800000.0
2008-02-22 00:56:00,98.685,98.69,98.68,98.685,8700000.0
2008-02-22 00:57:00,98.69,98.755,98.68,98.695,140500000.0
2008-02-22 00:58:00,98.7,98.71,98.67,98.68,138100000.0
2008-02-22 00:59:00,98.68,98.73,98.68,98.73,70400000.0
2008-02-22 01:00:00,98.73,98.755,98.72,98.745,90500000.0
2008-02-22 01:01:00,98.745,98.775,98.735,98.76,41600000.0
2008-02-22 01:02:00,98.76,98.76,98.705,98.715,103000000.0
2008-02-22 01:03:00,98.71,98.715,98.7,98.715,251100000.0
2008-02-22 01:04:00,98.715,98.735,98.705,98.705,368800000.0
2008-02-22 01:05:00,98.705,98.705,98.69,98.705,156300000.0
2008-02-22 01:06:00,98.705,98.705,98.665,98.695,125600000.0
2008-02-22 01:07:00,98.695,98.715,98.69,98.7,159000000.0
2008-02-22 01:08:00,98.7,98.71,98.675,98.675,217400000.0
2008-02-22 01:09:00,98.675,98.695,98.665,98.67,122300000.0
2008-02-22 01:10:00,98.67,98.675,98.65,98.65,96300000.0
2008-02-22 01:11:00,98.655,98.66,98.63,98.645,86000000.0
2008-02-22 01:12:00,98.64,98.66,98.63,98.66,123500000.0
2008-02-22 01:13:00,98.66,98.68,98.66,98.665,57000000.0
2008-02-22 01:14:00,98.665,98.68,98.665,98.67,101800000.0
2008-02-22 01:15:00,98.68,98.68,98.65,98.68,124000000.0
2008-02-22 01:16:00,98.68,98.71,98.68,98.705,101700000.0
2008-02-22 01:17:00,98.705,98.735,98.705,98.725,205700000.0
2008-02-22 01:18:00,98.725,98.73,98.715,98.72,17100000.0
2008-02-22 01:19:00,98.72,98.74,98.715,98.735,76300000.0
2008-02-22 01:20:00,98.73,98.745,98.73,98.735,117000000.0
2008-02-22 01:21:00,98.735,98.735,98.73,98.735,99600000.0
2008-02-22 01:22:00,98.735,98.74,98.73,98.735,126400000.0
2008-02-22 01:23:00,98.735,98.75,98.725,98.745,56000000.0
2008-02-22 01:24:00,98.745,98.745,98.735,98.745,49400000.0
2008-02-22 01:25:00,98.745,98.745,98.735,98.745,25200000.0
2008-02-22 01:26:00,98.745,98.745,98.74,98.74,29800000.0
2008-02-22 01:27:00,98.74,98.745,98.73,98.74,8800000.0
2008-02-22 01:28:00,98.74,98.74,98.73,98.73,36100000.0
2008-02-22 01:29:00,98.73,98.73,98.705,98.705,320500000.0
2008-02-22 01:30:00,98.705,98.705,98.675,98.675,149400000.0
2008-02-22 01:31:00,98.675,98.685,98.65,98.65,305400000.0
2008-02-22 01:32:00,98.655,98.685,98.655,98.675,94200000.0
2008-02-22 01:33:00,98.675,98.68,98.665,98.675,81000000.0
2008-02-22 01:34:00,98.675,98.695,98.675,98.695,42800000.0
2008-02-22 01:35:00,98.695,98.705,98.695,98.695,17600000.0
2008-02-22 01:36:00,98.695,98.705,98.695,98.705,56100000.0
2008-02-22 01:37:00,98.705,98.72,98.705,98.72,89600000.0
2008-02-22 01:38:00,98.72,98.725,98.715,98.72,102300000.0
2008-02-22 01:39:00,98.72,98.77,98.72,98.77,316500000.0
2008-02-22 01:40:00,98.77,98.775,98.745,98.77,187500000.0
2008-02-22 01:41:00,98.77,98.775,98.745,98.765,99600000.0
2008-02-22 01:42:00,98.77,98.775,98.765,98.77,29900000.0
2008-02-22 01:43:00,98.77,98.775,98.755,98.755,74400000.0
2008-02-22 01:44:00,98.755,98.755,98.745,98.745,47800000.0
2008-02-22 01:45:00,98.74,98.745,98.725,98.725,107400000.0
2008-02-22 01:46:00,98.725,98.73,98.705,98.715,101400000.0
2008-02-22 01:47:00,98.715,98.715,98.715,98.715,35200000.0
2008-02-22 01:48:00,98.715,98.74,98.71,98.74,55400000.0
2008-02-22 01:49:00,98.74,98.75,98.725,98.74,191100000.0
2008-02-22 01:50:00,98.745,98.765,98.745,98.76,39000000.0
2008-02-22 01:51:00,98.755,98.775,98.745,98.76,99000000.0
2008-02-22 01:52:00,98.765,98.775,98.76,98.765,98700000.0
2008-02-22 01:53:00,98.765,98.785,98.755,98.785,101500000.0
2008-02-22 01:54:00,98.785,98.785,98.77,98.77,54600000.0
2008-02-22 01:55:00,98.77,98.775,98.755,98.765,255300000.0
2008-02-22 01:56:00,98.76,98.765,98.72,98.725,124200000.0
2008-02-22 01:57:00,98.725,98.735,98.71,98.735,292000000.0
2008-02-22 01:58:00,98.735,98.745,98.715,98.725,240100000.0
2008-02-22 01:59:00,98.725,98.745,98.725,98.74,87500000.0
2008-02-22 02:00:00,98.74,98.75,98.73,98.73,57900000.0
2008-02-22 02:01:00,98.73,98.73,98.71,98.73,78000000.0
2008-02-22 02:02:00,98.73,98.73,98.72,98.73,37100000.0
2008-02-22 02:03:00,98.73,98.74,98.73,98.74,11300000.0
2008-02-22 02:04:00,98.74,98.75,98.735,98.75,21300000.0
2008-02-22 02:05:00,98.75,98.75,98.74,98.74,123600000.0
2008-02-22 02:06:00,98.74,98.76,98.74,98.76,120100000.0
2008-02-22 02:07:00,98.76,98.76,98.74,98.745,46000000.0
2008-02-22 02:08:00,98.74,98.75,98.725,98.73,108400000.0
2008-02-22 02:09:00,98.73,98.735,98.72,98.72,43300000.0
2008-02-22 02:10:00,98.72,98.725,98.71,98.71,36400000.0
2008-02-22 02:11:00,98.715,98.715,98.705,98.715,67200000.0
2008-02-22 02:12:00,98.715,98.72,98.71,98.72,23100000.0
2008-02-22 02:13:00,98.725,98.725,98.7,98.71,90300000.0
2008-02-22 02:14:00,98.715,98.73,98.71,98.73,90900000.0
2008-02-22 02:15:00,98.725,98.735,98.71,98.715,101700000.0
2008-02-22 02:16:00,98.715,98.74,98.71,98.74,82300000.0
2008-02-22 02:17:00,98.74,98.785,98.74,98.785,192800000.0
2008-02-22 02:18:00,98.79,98.81,98.775,98.79,170100000.0
2008-02-22 02:19:00,98.79,98.79,98.78,98.79,19800000.0
2008-02-22 02:20:00,98.79,98.79,98.78,98.78,43400000.0
2008-02-22 02:21:00,98.78,98.805,98.775,98.795,54300000.0
2008-02-22 02:22:00,98.795,98.8,98.785,98.785,26900000.0
2008-02-22 02:23:00,98.785,98.82,98.78,98.79,38600000.0
2008-02-22 02:24:00,98.79,98.805,98.775,98.785,79000000.0
2008-02-22 02:25:00,98.785,98.815,98.785,98.815,48900000.0
2008-02-22 02:26:00,98.815,98.815,98.8,98.805,95000000.0
2008-02-22 02:27:00,98.805,98.85,98.795,98.795,456600000.0
2008-02-22 02:28:00,98.795,98.795,98.785,98.79,158500000.0
2008-02-22 02:29:00,98.79,98.82,98.79,98.81,132300000.0
2008-02-22 02:30:00,98.81,98.835,98.795,98.83,43700000.0
2008-02-22 02:31:00,98.83,98.86,98.83,98.83,61300000.0
2008-02-22 02:32:00,98.83,98.835,98.81,98.82,179800000.0
2008-02-22 02:33:00,98.82,98.83,98.82,98.83,32200000.0
2008-02-22 02:34:00,98.825,98.825,98.82,98.82,13800000.0
2008-02-22 02:35:00,98.82,98.83,98.82,98.83,121100000.0
2008-02-22 02:36:00,98.83,98.86,98.83,98.85,79700000.0
2008-02-22 02:37:00,98.85,98.85,98.82,98.83,134000000.0
2008-02-22 02:38:00,98.83,98.835,98.82,98.835,48700000.0
2008-02-22 02:39:00,98.835,98.835,98.81,98.82,94200000.0
2008-02-22 02:40:00,98.82,98.825,98.81,98.82,39000000.0
2008-02-22 02:41:00,98.82,98.82,98.81,98.82,71400000.0
2008-02-22 02:42:00,98.82,98.82,98.8,98.805,36600000.0
2008-02-22 02:43:00,98.805,98.82,98.795,98.8,55100000.0
2008-02-22 02:44:00,98.8,98.815,98.795,98.8,136900000.0
2008-02-22 02:45:00,98.8,98.8,98.795,98.795,154000000.0
2008-02-22 02:46:00,98.795,98.795,98.78,98.78,121300000.0
2008-02-22 02:47:00,98.78,98.79,98.76,98.76,124800000.0
2008-02-22 02:48:00,98.76,98.78,98.755,98.78,175800000.0
2008-02-22 02:49:00,98.78,98.785,98.78,98.78,16600000.0
2008-02-22 02:50:00,98.78,98.78,98.735,98.74,87400000.0
2008-02-22 02:51:00,98.735,98.76,98.72,98.74,148900000.0
2008-02-22 02:52:00,98.74,98.75,98.74,98.75,26300000.0
2008-02-22 02:53:00,98.75,98.785,98.75,98.785,60900000.0
2008-02-22 02:54:00,98.785,98.8,98.765,98.765,187400000.0
2008-02-22 02:55:00,98.765,98.78,98.75,98.77,160900000.0
2008-02-22 02:56:00,98.77,98.775,98.755,98.76,86200000.0
2008-02-22 02:57:00,98.76,98.76,98.74,98.745,67800000.0
2008-02-22 02:58:00,98.745,98.755,98.72,98.725,227200000.0
2008-02-22 02:59:00,98.725,98.75,98.72,98.745,144800000.0
2008-02-22 03:00:00,98.745,98.755,98.73,98.74,414200000.0
2008-02-22 03:01:00,98.74,98.755,98.74,98.745,249400000.0
2008-02-22 03:02:00,98.75,98.76,98.74,98.76,38400000.0
2008-02-22 03:03:00,98.765,98.78,98.76,98.76,108900000.0
2008-02-22 03:04:00,98.76,98.765,98.735,98.745,343100000.0
2008-02-22 03:05:00,98.745,98.75,98.73,98.73,469000000.0
2008-02-22 03:06:00,98.73,98.74,98.705,98.705,273200000.0
2008-02-22 03:07:00,98.705,98.725,98.695,98.715,337100000.0
2008-02-22 03:08:00,98.715,98.74,98.71,98.73,49900000.0
2008-02-22 03:09:00,98.73,98.73,98.71,98.71,134100000.0
2008-02-22 03:10:00,98.71,98.715,98.695,98.7,326100000.0
2008-02-22 03:11:00,98.7,98.71,98.68,98.7,308800000.0
2008-02-22 03:12:00,98.7,98.71,98.7,98.71,76900000.0
2008-02-22 03:13:00,98.71,98.71,98.7,98.7,134300000.0
2008-02-22 03:14:00,98.7,98.7,98.64,98.65,437600000.0
2008-02-22 03:15:00,98.655,98.69,98.64,98.68,129800000.0
2008-02-22 03:16:00,98.68,98.69,98.655,98.66,190300000.0
2008-02-22 03:17:00,98.66,98.665,98.625,98.63,341400000.0
2008-02-22 03:18:00,98.63,98.65,98.625,98.645,55300000.0
2008-02-22 03:19:00,98.645,98.67,98.64,98.67,60300000.0
2008-02-22 03:20:00,98.67,98.695,98.665,98.69,91900000.0
2008-02-22 03:21:00,98.69,98.7,98.685,98.695,187000000.0
2008-02-22 03:22:00,98.695,98.71,98.69,98.71,106800000.0
2008-02-22 03:23:00,98.71,98.715,98.68,98.68,231200000.0
2008-02-22 03:24:00,98.68,98.685,98.67,98.67,193200000.0
2008-02-22 03:25:00,98.675,98.69,98.655,98.66,125200000.0
2008-02-22 03:26:00,98.66,98.66,98.635,98.64,402600000.0
2008-02-22 03:27:00,98.64,98.645,98.62,98.625,142400000.0
2008-02-22 03:28:00,98.625,98.625,98.58,98.58,264300000.0
2008-02-22 03:29:00,98.58,98.58,98.555,98.56,156600000.0
2008-02-22 03:30:00,98.56,98.56,98.54,98.55,460200000.0
2008-02-22 03:31:00,98.55,98.56,98.525,98.535,386100000.0
2008-02-22 03:32:00,98.535,98.545,98.53,98.54,229500000.0
2008-02-22 03:33:00,98.54,98.55,98.54,98.545,77400000.0
2008-02-22 03:34:00,98.545,98.565,98.54,98.56,138000000.0
2008-02-22 03:35:00,98.56,98.57,98.55,98.57,115300000.0
2008-02-22 03:36:00,98.57,98.615,98.565,98.61,152000000.0
2008-02-22 03:37:00,98.61,98.62,98.59,98.62,185000000.0
2008-02-22 03:38:00,98.62,98.63,98.61,98.62,175700000.0
2008-02-22 03:39:00,98.62,98.63,98.62,98.62,130800000.0
2008-02-22 03:40:00,98.62,98.64,98.62,98.635,126800000.0
2008-02-22 03:41:00,98.635,98.64,98.63,98.64,134100000.0
2008-02-22 03:42:00,98.645,98.645,98.62,98.62,95900000.0
2008-02-22 03:43:00,98.62,98.625,98.615,98.62,103000000.0
2008-02-22 03:44:00,98.62,98.625,98.615,98.625,149000000.0
2008-02-22 03:45:00,98.625,98.63,98.615,98.625,182900000.0
2008-02-22 03:46:00,98.625,98.635,98.625,98.63,285400000.0
2008-02-22 03:47:00,98.63,98.64,98.62,98.635,211100000.0
2008-02-22 03:48:00,98.635,98.645,98.63,98.63,172000000.0
2008-02-22 03:49:00,98.63,98.635,98.625,98.63,172500000.0
2008-02-22 03:50:00,98.63,98.635,98.61,98.62,264500000.0
2008-02-22 03:51:00,98.62,98.62,98.61,98.615,144700000.0
2008-02-22 03:52:00,98.615,98.66,98.615,98.64,64900000.0
2008-02-22 03:53:00,98.64,98.64,98.605,98.61,144200000.0
2008-02-22 03:54:00,98.61,98.64,98.61,98.63,375300000.0
2008-02-22 03:55:00,98.63,98.645,98.625,98.64,240600000.0
2008-02-22 03:56:00,98.64,98.66,98.635,98.65,191100000.0
2008-02-22 03:57:00,98.65,98.66,98.645,98.65,208100000.0
2008-02-22 03:58:00,98.65,98.67,98.635,98.67,271200000.0
2008-02-22 03:59:00,98.67,98.69,98.66,98.69,203200000.0
2008-02-22 04:00:00,98.695,98.71,98.68,98.69,154500000.0
2008-02-22 04:01:00,98.69,98.705,98.68,98.7,125000000.0
2008-02-22 04:02:00,98.7,98.7,98.68,98.7,327900000.0
2008-02-22 04:03:00,98.7,98.715,98.69,98.71,213300000.0
2008-02-22 04:04:00,98.71,98.715,98.69,98.695,88800000.0
2008-02-22 04:05:00,98.695,98.695,98.675,98.68,80100000.0
2008-02-22 04:06:00,98.68,98.68,98.665,98.675,99200000.0
2008-02-22 04:07:00,98.675,98.695,98.665,98.665,175900000.0
2008-02-22 04:08:00,98.665,98.69,98.665,98.67,122400000.0
2008-02-22 04:09:00,98.67,98.685,98.67,98.68,153000000.0
2008-02-22 04:10:00,98.68,98.68,98.675,98.675,42900000.0
2008-02-22 04:11:00,98.675,98.69,98.67,98.67,87100000.0
2008-02-22 04:12:00,98.67,98.68,98.665,98.665,54800000.0
2008-02-22 04:13:00,98.66,98.66,98.64,98.65,96600000.0
2008-02-22 04:14:00,98.65,98.65,98.625,98.625,191500000.0
2008-02-22 04:15:00,98.625,98.63,98.62,98.63,232700000.0
2008-02-22 04:16:00,98.63,98.64,98.63,98.64,74900000.0
2008-02-22 04:17:00,98.64,98.65,98.63,98.64,33500000.0
2008-02-22 04:18:00,98.64,98.66,98.64,98.65,33900000.0
2008-02-22 04:19:00,98.655,98.655,98.64,98.65,16900000.0
2008-02-22 04:20:00,98.65,98.65,98.635,98.65,62400000.0
2008-02-22 04:21:00,98.65,98.66,98.645,98.66,30500000.0
2008-02-22 04:22:00,98.66,98.67,98.66,98.67,44000000.0
2008-02-22 04:23:00,98.67,98.67,98.635,98.64,40500000.0
2008-02-22 04:24:00,98.64,98.675,98.63,98.64,98800000.0
2008-02-22 04:25:00,98.64,98.67,98.635,98.65,143700000.0
2008-02-22 04:26:00,98.65,98.685,98.65,98.68,116400000.0
2008-02-22 04:27:00,98.68,98.69,98.665,98.67,91400000.0
2008-02-22 04:28:00,98.67,98.68,98.655,98.655,152900000.0
2008-02-22 04:29:00,98.655,98.665,98.655,98.665,5600000.0
2008-02-22 04:30:00,98.67,98.675,98.655,98.655,82300000.0
2008-02-22 04:31:00,98.655,98.66,98.625,98.63,134200000.0
2008-02-22 04:32:00,98.635,98.64,98.615,98.625,59500000.0
2008-02-22 04:33:00,98.615,98.62,98.605,98.615,158900000.0
2008-02-22 04:34:00,98.615,98.62,98.61,98.61,25000000.0
2008-02-22 04:35:00,98.61,98.63,98.595,98.63,95900000.0
2008-02-22 04:36:00,98.63,98.64,98.615,98.615,153900000.0
2008-02-22 04:37:00,98.615,98.615,98.61,98.61,18600000.0
2008-02-22 04:38:00,98.61,98.615,98.6,98.6,93100000.0
2008-02-22 04:39:00,98.605,98.61,98.6,98.605,60900000.0
2008-02-22 04:40:00,98.605,98.615,98.595,98.615,103000000.0
2008-02-22 04:41:00,98.615,98.615,98.605,98.615,44300000.0
2008-02-22 04:42:00,98.615,98.615,98.595,98.6,63200000.0
2008-02-22 04:43:00,98.6,98.615,98.585,98.61,136200000.0
2008-02-22 04:44:00,98.61,98.635,98.605,98.635,55100000.0
2008-02-22 04:45:00,98.63,98.64,98.62,98.62,65800000.0
2008-02-22 04:46:00,98.62,98.625,98.615,98.615,29300000.0
2008-02-22 04:47:00,98.615,98.62,98.615,98.62,16900000.0
2008-02-22 04:48:00,98.615,98.635,98.615,98.63,40900000.0
2008-02-22 04:49:00,98.63,98.665,98.63,98.665,68100000.0
2008-02-22 04:50:00,98.66,98.66,98.655,98.655,26500000.0
2008-02-22 04:51:00,98.655,98.665,98.65,98.65,51300000.0
2008-02-22 04:52:00,98.65,98.65,98.645,98.645,11300000.0
2008-02-22 04:53:00,98.645,98.65,98.64,98.65,30300000.0
2008-02-22 04:54:00,98.65,98.65,98.64,98.64,198000000.0
2008-02-22 04:55:00,98.64,98.655,98.64,98.65,59000000.0
2008-02-22 04:56:00,98.655,98.675,98.655,98.67,18500000.0
2008-02-22 04:57:00,98.67,98.675,98.665,98.675,16000000.0
2008-02-22 04:58:00,98.675,98.685,98.67,98.685,50100000.0
2008-02-22 04:59:00,98.685,98.705,98.67,98.695,128500000.0
2008-02-22 05:00:00,98.695,98.7,98.685,98.69,136700000.0
2008-02-22 05:01:00,98.69,98.7,98.68,98.695,68600000.0
2008-02-22 05:02:00,98.69,98.705,98.685,98.69,111100000.0
2008-02-22 05:03:00,98.69,98.69,98.68,98.68,31300000.0
2008-02-22 05:04:00,98.68,98.68,98.665,98.665,83100000.0
2008-02-22 05:05:00,98.67,98.675,98.665,98.665,96500000.0
2008-02-22 05:06:00,98.665,98.695,98.665,98.69,115100000.0
2008-02-22 05:07:00,98.695,98.7,98.69,98.695,28000000.0
2008-02-22 05:08:00,98.695,98.745,98.69,98.73,234500000.0
2008-02-22 05:09:00,98.735,98.74,98.73,98.73,9000000.0
2008-02-22 05:10:00,98.73,98.73,98.715,98.715,88800000.0
2008-02-22 05:11:00,98.715,98.73,98.715,98.715,150100000.0
2008-02-22 05:12:00,98.715,98.72,98.71,98.72,28000000.0
2008-02-22 05:13:00,98.725,98.725,98.71,98.72,54200000.0
2008-02-22 05:14:00,98.72,98.72,98.7,98.7,35100000.0
2008-02-22 05:15:00,98.7,98.7,98.68,98.68,349800000.0
2008-02-22 05:16:00,98.68,98.68,98.65,98.65,52400000.0
2008-02-22 05:17:00,98.65,98.66,98.64,98.645,113200000.0
2008-02-22 05:18:00,98.64,98.65,98.64,98.65,9700000.0
2008-02-22 05:19:00,98.65,98.68,98.65,98.67,39900000.0
2008-02-22 05:20:00,98.675,98.685,98.665,98.685,69600000.0
2008-02-22 05:21:00,98.685,98.69,98.625,98.625,175400000.0
2008-02-22 05:22:00,98.625,98.64,98.62,98.625,288600000.0
2008-02-22 05:23:00,98.625,98.645,98.625,98.635,96700000.0
2008-02-22 05:24:00,98.635,98.645,98.635,98.635,184800000.0
2008-02-22 05:25:00,98.635,98.645,98.62,98.625,243100000.0
2008-02-22 05:26:00,98.625,98.655,98.625,98.65,272500000.0
2008-02-22 05:27:00,98.645,98.655,98.645,98.65,194400000.0
2008-02-22 05:28:00,98.65,98.665,98.65,98.665,421500000.0
2008-02-22 05:29:00,98.665,98.67,98.665,98.67,198500000.0
2008-02-22 05:30:00,98.67,98.68,98.66,98.67,149900000.0
2008-02-22 05:31:00,98.675,98.69,98.665,98.685,48200000.0
2008-02-22 05:32:00,98.685,98.695,98.68,98.69,44700000.0
2008-02-22 05:33:00,98.69,98.7,98.685,98.7,54200000.0
2008-02-22 05:34:00,98.7,98.74,98.7,98.74,40100000.0
2008-02-22 05:35:00,98.74,98.74,98.71,98.715,46600000.0
2008-02-22 05:36:00,98.71,98.72,98.71,98.72,35400000.0
2008-02-22 05:37:00,98.72,98.74,98.72,98.73,136200000.0
2008-02-22 05:38:00,98.73,98.73,98.725,98.725,105400000.0
2008-02-22 05:39:00,98.725,98.745,98.725,98.74,87000000.0
2008-02-22 05:40:00,98.745,98.75,98.73,98.745,45400000.0
2008-02-22 05:41:00,98.745,98.745,98.72,98.74,204600000.0
2008-02-22 05:42:00,98.74,98.745,98.73,98.735,35800000.0
2008-02-22 05:43:00,98.735,98.745,98.73,98.74,262600000.0
2008-02-22 05:44:00,98.74,98.75,98.74,98.75,184500000.0
2008-02-22 05:45:00,98.755,98.77,98.75,98.77,185400000.0
2008-02-22 05:46:00,98.77,98.79,98.76,98.78,237900000.0
2008-02-22 05:47:00,98.78,98.82,98.78,98.815,231200000.0
2008-02-22 05:48:00,98.815,98.82,98.8,98.81,354600000.0
2008-02-22 05:49:00,98.81,98.825,98.79,98.8,171800000.0
2008-02-22 05:50:00,98.8,98.805,98.79,98.8,118000000.0
2008-02-22 05:51:00,98.81,98.82,98.795,98.81,107800000.0
2008-02-22 05:52:00,98.81,98.81,98.805,98.805,48400000.0
2008-02-22 05:53:00,98.805,98.815,98.79,98.81,387800000.0
2008-02-22 05:54:00,98.81,98.82,98.81,98.82,31400000.0
2008-02-22 05:55:00,98.82,98.83,98.8,98.82,241900000.0
2008-02-22 05:56:00,98.82,98.82,98.765,98.775,169200000.0
2008-02-22 05:57:00,98.775,98.785,98.775,98.775,273700000.0
2008-02-22 05:58:00,98.775,98.775,98.765,98.765,81500000.0
2008-02-22 05:59:00,98.765,98.765,98.765,98.765,58500000.0
2008-02-22 06:00:00,98.765,98.765,98.755,98.755,187900000.0
2008-02-22 06:01:00,98.755,98.755,98.745,98.745,132900000.0
2008-02-22 06:02:00,98.745,98.75,98.735,98.75,85600000.0
2008-02-22 06:03:00,98.75,98.78,98.745,98.78,151000000.0
2008-02-22 06:04:00,98.78,98.79,98.78,98.78,59700000.0
2008-02-22 06:05:00,98.78,98.8,98.78,98.8,136900000.0
2008-02-22 06:06:00,98.8,98.8,98.79,98.79,57700000.0
2008-02-22 06:07:00,98.79,98.805,98.79,98.805,123600000.0
2008-02-22 06:08:00,98.805,98.81,98.795,98.795,152100000.0
2008-02-22 06:09:00,98.795,98.795,98.775,98.78,330300000.0
2008-02-22 06:10:00,98.78,98.78,98.755,98.77,298700000.0
2008-02-22 06:11:00,98.775,98.8,98.775,98.8,168600000.0
2008-02-22 06:12:00,98.8,98.8,98.765,98.765,200200000.0
2008-02-22 06:13:00,98.765,98.77,98.76,98.765,309600000.0
2008-02-22 06:14:00,98.765,98.775,98.765,98.765,510800000.0
2008-02-22 06:15:00,98.765,98.78,98.765,98.765,383600000.0
2008-02-22 06:16:00,98.765,98.765,98.765,98.765,31200000.0
2008-02-22 06:17:00,98.765,98.775,98.765,98.77,91500000.0
2008-02-22 06:18:00,98.77,98.775,98.77,98.77,76200000.0
2008-02-22 06:19:00,98.77,98.78,98.77,98.78,110800000.0
2008-02-22 06:20:00,98.78,98.78,98.78,98.78,53200000.0
2008-02-22 06:21:00,98.78,98.78,98.78,98.78,77300000.0
2008-02-22 06:22:00,98.78,98.805,98.775,98.805,382000000.0
2008-02-22 06:23:00,98.805,98.82,98.805,98.82,498900000.0
2008-02-22 06:24:00,98.82,98.84,98.82,98.83,19500000.0
2008-02-22 06:25:00,98.82,98.82,98.82,98.82,5700000.0
2008-02-22 06:26:00,98.82,98.82,98.805,98.815,162500000.0
2008-02-22 06:27:00,98.815,98.84,98.815,98.84,247000000.0
2008-02-22 06:28:00,98.84,98.87,98.84,98.86,146600000.0
2008-02-22 06:29:00,98.86,98.865,98.85,98.86,207300000.0
2008-02-22 06:30:00,98.86,98.86,98.82,98.825,128100000.0
2008-02-22 06:31:00,98.825,98.83,98.825,98.83,109800000.0
2008-02-22 06:32:00,98.83,98.84,98.825,98.83,38200000.0
2008-02-22 06:33:00,98.83,98.83,98.82,98.82,27800000.0
2008-02-22 06:34:00,98.82,98.85,98.82,98.845,440600000.0
2008-02-22 06:35:00,98.845,98.865,98.84,98.855,129800000.0
2008-02-22 06:36:00,98.855,98.87,98.85,98.855,194500000.0
2008-02-22 06:37:00,98.855,98.88,98.85,98.88,262200000.0
2008-02-22 06:38:00,98.88,98.88,98.83,98.85,242000000.0
2008-02-22 06:39:00,98.85,98.85,98.84,98.84,82100000.0
2008-02-22 06:40:00,98.84,98.865,98.84,98.86,126600000.0
2008-02-22 06:41:00,98.86,98.895,98.86,98.895,236300000.0
2008-02-22 06:42:00,98.89,98.91,98.875,98.88,427100000.0
2008-02-22 06:43:00,98.88,98.89,98.87,98.87,414800000.0
2008-02-22 06:44:00,98.87,98.9,98.865,98.875,164900000.0
2008-02-22 06:45:00,98.875,98.885,98.865,98.885,303600000.0
2008-02-22 06:46:00,98.89,98.9,98.88,98.88,290100000.0
2008-02-22 06:47:00,98.88,98.91,98.88,98.9,165300000.0
2008-02-22 06:48:00,98.9,98.935,98.89,98.93,293300000.0
2008-02-22 06:49:00,98.93,98.93,98.9,98.93,109500000.0
2008-02-22 06:50:00,98.93,98.93,98.9,98.91,330700000.0
2008-02-22 06:51:00,98.91,98.91,98.89,98.89,169400000.0
2008-02-22 06:52:00,98.89,98.915,98.89,98.915,374900000.0
2008-02-22 06:53:00,98.915,98.915,98.905,98.91,173300000.0
2008-02-22 06:54:00,98.91,98.925,98.91,98.925,652400000.0
2008-02-22 06:55:00,98.925,98.925,98.89,98.89,578800000.0
2008-02-22 06:56:00,98.895,98.91,98.89,98.91,210300000.0
2008-02-22 06:57:00,98.91,98.91,98.875,98.88,327700000.0
2008-02-22 06:58:00,98.88,98.88,98.87,98.88,194100000.0
2008-02-22 06:59:00,98.88,98.91,98.88,98.9,232000000.0
2008-02-22 07:00:00,98.9,98.91,98.88,98.895,386000000.0
2008-02-22 07:01:00,98.9,98.92,98.88,98.91,166500000.0
2008-02-22 07:02:00,98.91,98.91,98.88,98.88,220400000.0
2008-02-22 07:03:00,98.88,98.88,98.85,98.85,117100000.0
2008-02-22 07:04:00,98.855,98.87,98.845,98.85,36700000.0
2008-02-22 07:05:00,98.85,98.86,98.84,98.855,49800000.0
2008-02-22 07:06:00,98.855,98.865,98.845,98.85,155700000.0
2008-02-22 07:07:00,98.85,98.85,98.835,98.835,156200000.0
2008-02-22 07:08:00,98.84,98.855,98.84,98.84,94200000.0
2008-02-22 07:09:00,98.84,98.86,98.84,98.85,74600000.0
2008-02-22 07:10:00,98.85,98.86,98.85,98.85,35400000.0
2008-02-22 07:11:00,98.85,98.85,98.84,98.845,61000000.0
2008-02-22 07:12:00,98.845,98.85,98.84,98.85,30200000.0
2008-02-22 07:13:00,98.85,98.86,98.85,98.85,15600000.0
2008-02-22 07:14:00,98.85,98.86,98.835,98.84,190600000.0
2008-02-22 07:15:00,98.84,98.85,98.835,98.85,87800000.0
2008-02-22 07:16:00,98.85,98.85,98.83,98.84,46300000.0
2008-02-22 07:17:00,98.84,98.86,98.83,98.85,124400000.0
2008-02-22 07:18:00,98.85,98.86,98.85,98.85,114100000.0
2008-02-22 07:19:00,98.85,98.86,98.85,98.86,46100000.0
2008-02-22 07:20:00,98.86,98.86,98.82,98.835,305600000.0
2008-02-22 07:21:00,98.83,98.86,98.83,98.855,314800000.0
2008-02-22 07:22:00,98.855,98.87,98.85,98.87,86000000.0
2008-02-22 07:23:00,98.87,98.895,98.87,98.895,104000000.0
2008-02-22 07:24:00,98.89,98.975,98.89,98.955,230600000.0
2008-02-22 07:25:00,98.955,98.98,98.88,98.905,336900000.0
2008-02-22 07:26:00,98.91,98.91,98.895,98.895,135800000.0
2008-02-22 07:27:00,98.895,98.91,98.89,98.9,131100000.0
2008-02-22 07:28:00,98.9,98.9,98.895,98.895,16100000.0
2008-02-22 07:29:00,98.895,98.9,98.885,98.89,37500000.0
2008-02-22 07:30:00,98.89,98.89,98.88,98.89,109100000.0
2008-02-22 07:31:00,98.89,98.89,98.88,98.88,25100000.0
2008-02-22 07:32:00,98.88,98.88,98.86,98.875,191400000.0
2008-02-22 07:33:00,98.88,98.88,98.865,98.87,224700000.0
2008-02-22 07:34:00,98.87,98.88,98.85,98.855,293800000.0
2008-02-22 07:35:00,98.855,98.87,98.85,98.87,108000000.0
2008-02-22 07:36:00,98.87,98.88,98.86,98.86,186000000.0
2008-02-22 07:37:00,98.86,98.87,98.85,98.855,56000000.0
2008-02-22 07:38:00,98.855,98.86,98.84,98.85,282400000.0
2008-02-22 07:39:00,98.85,98.86,98.825,98.825,179700000.0
2008-02-22 07:40:00,98.825,98.825,98.815,98.82,294200000.0
2008-02-22 07:41:00,98.82,98.82,98.81,98.82,153400000.0
2008-02-22 07:42:00,98.82,98.82,98.82,98.82,12300000.0
2008-02-22 07:43:00,98.82,98.84,98.815,98.84,185600000.0
2008-02-22 07:44:00,98.84,98.885,98.84,98.88,78900000.0
2008-02-22 07:45:00,98.865,98.885,98.85,98.885,97500000.0
2008-02-22 07:46:00,98.88,98.9,98.88,98.89,219700000.0
2008-02-22 07:47:00,98.89,98.91,98.89,98.9,178800000.0
2008-02-22 07:48:00,98.9,98.905,98.88,98.895,266500000.0
2008-02-22 07:49:00,98.895,98.92,98.895,98.915,233700000.0
2008-02-22 07:50:00,98.915,98.925,98.915,98.92,53300000.0
2008-02-22 07:51:00,98.92,98.92,98.91,98.91,89600000.0
2008-02-22 07:52:00,98.91,98.91,98.885,98.89,147100000.0
2008-02-22 07:53:00,98.89,98.895,98.885,98.885,65700000.0
2008-02-22 07:54:00,98.885,98.885,98.885,98.885,52500000.0
2008-02-22 07:55:00,98.885,98.905,98.885,98.9,76800000.0
2008-02-22 07:56:00,98.905,98.925,98.905,98.92,246300000.0
2008-02-22 07:57:00,98.92,98.945,98.915,98.935,286900000.0
2008-02-22 07:58:00,98.94,99.02,98.94,99.02,468600000.0
2008-02-22 07:59:00,99.02,99.025,98.94,98.97,435000000.0
2008-02-22 08:00:00,98.975,99.035,98.97,99.025,545700000.0
2008-02-22 08:01:00,99.03,99.05,99.025,99.04,262500000.0
2008-02-22 08:02:00,99.04,99.04,99.01,99.015,134600000.0
2008-02-22 08:03:00,99.015,99.04,99.0,99.005,205000000.0
2008-02-22 08:04:00,99.01,99.01,98.98,99.0,231500000.0
2008-02-22 08:05:00,99.0,99.03,98.99,99.005,265300000.0
2008-02-22 08:06:00,99.005,99.055,99.0,99.05,153000000.0
2008-02-22 08:07:00,99.05,99.06,99.035,99.055,146500000.0
2008-02-22 08:08:00,99.055,99.055,99.03,99.03,237100000.0
2008-02-22 08:09:00,99.03,99.04,99.01,99.01,195500000.0
2008-02-22 08:10:00,99.01,99.025,99.0,99.02,151600000.0
2008-02-22 08:11:00,99.02,99.02,99.005,99.02,195500000.0
2008-02-22 08:12:00,99.02,99.03,99.02,99.02,242100000.0
2008-02-22 08:13:00,99.02,99.03,99.02,99.03,224100000.0
2008-02-22 08:14:00,99.03,99.03,99.01,99.015,103300000.0
2008-02-22 08:15:00,99.015,99.02,98.99,99.01,84300000.0
2008-02-22 08:16:00,99.01,99.01,99.0,99.005,57200000.0
2008-02-22 08:17:00,99.005,99.01,99.0,99.01,27900000.0
2008-02-22 08:18:00,99.01,99.035,99.005,99.03,203100000.0
2008-02-22 08:19:00,99.035,99.085,99.03,99.08,511500000.0
2008-02-22 08:20:00,99.08,99.09,99.065,99.08,272100000.0
2008-02-22 08:21:00,99.08,99.085,99.07,99.08,101100000.0
2008-02-22 08:22:00,99.08,99.09,99.05,99.07,230300000.0
2008-02-22 08:23:00,99.07,99.07,99.005,99.03,172100000.0
2008-02-22 08:24:00,99.03,99.04,99.01,99.02,126400000.0
2008-02-22 08:25:00,99.015,99.035,99.015,99.03,74600000.0
2008-02-22 08:26:00,99.035,99.08,99.035,99.075,63600000.0
2008-02-22 08:27:00,99.07,99.085,99.06,99.085,143900000.0
2008-02-22 08:28:00,99.085,99.09,99.07,99.075,81700000.0
2008-02-22 08:29:00,99.075,99.075,99.05,99.06,171300000.0
2008-02-22 08:30:00,99.06,99.07,99.045,99.06,99100000.0
2008-02-22 08:31:00,99.06,99.065,99.05,99.05,65700000.0
2008-02-22 08:32:00,99.05,99.055,99.005,99.03,276700000.0
2008-02-22 08:33:00,99.03,99.07,99.025,99.05,183100000.0
2008-02-22 08:34:00,99.05,99.085,99.05,99.08,145100000.0
2008-02-22 08:35:00,99.08,99.09,99.055,99.075,238200000.0
2008-02-22 08:36:00,99.075,99.08,99.02,99.05,281800000.0
2008-02-22 08:37:00,99.05,99.05,99.0,99.02,310600000.0
2008-02-22 08:38:00,99.02,99.03,99.01,99.02,261000000.0
2008-02-22 08:39:00,99.02,99.04,99.02,99.03,141100000.0
2008-02-22 08:40:00,99.035,99.055,99.035,99.055,19800000.0
2008-02-22 08:41:00,99.055,99.06,99.04,99.04,64500000.0
2008-02-22 08:42:00,99.04,99.045,99.035,99.035,64600000.0
2008-02-22 08:43:00,99.035,99.035,98.96,98.99,84200000.0
2008-02-22 08:44:00,98.99,99.03,98.975,99.01,156800000.0
2008-02-22 08:45:00,99.015,99.025,99.005,99.01,58900000.0
2008-02-22 08:46:00,99.01,99.025,98.99,98.99,75100000.0
2008-02-22 08:47:00,98.995,99.0,98.99,98.995,134500000.0
2008-02-22 08:48:00,98.995,99.0,98.965,98.965,151100000.0
2008-02-22 08:49:00,98.965,98.97,98.95,98.96,161000000.0
2008-02-22 08:50:00,98.96,99.01,98.96,99.005,178600000.0
2008-02-22 08:51:00,99.005,99.01,98.98,99.0,257600000.0
2008-02-22 08:52:00,99.0,99.01,98.985,99.0,199400000.0
2008-02-22 08:53:00,99.0,99.025,98.99,99.01,134000000.0
2008-02-22 08:54:00,99.01,99.015,98.985,98.99,252100000.0
2008-02-22 08:55:00,98.99,98.99,98.94,98.96,386300000.0
2008-02-22 08:56:00,98.96,98.97,98.955,98.96,168500000.0
2008-02-22 08:57:00,98.96,98.98,98.96,98.98,96000000.0
2008-02-22 08:58:00,98.98,98.98,98.96,98.97,109000000.0
2008-02-22 08:59:00,98.97,98.97,98.955,98.955,123900000.0
2008-02-22 09:00:00,98.955,98.975,98.955,98.96,92000000.0
2008-02-22 09:01:00,98.955,98.97,98.94,98.95,190100000.0
2008-02-22 09:02:00,98.95,98.95,98.94,98.94,62500000.0
2008-02-22 09:03:00,98.94,98.955,98.935,98.94,107400000.0
2008-02-22 09:04:00,98.94,98.94,98.89,98.89,117900000.0
2008-02-22 09:05:00,98.89,98.93,98.89,98.92,113300000.0
2008-02-22 09:06:00,98.92,98.93,98.915,98.93,87900000.0
2008-02-22 09:07:00,98.93,98.95,98.93,98.94,65300000.0
2008-02-22 09:08:00,98.945,98.96,98.92,98.92,75500000.0
2008-02-22 09:09:00,98.92,98.92,98.905,98.915,102900000.0
2008-02-22 09:10:00,98.915,98.915,98.9,98.9,80000000.0
2008-02-22 09:11:00,98.9,98.91,98.89,98.91,63100000.0
2008-02-22 09:12:00,98.91,98.91,98.88,98.88,133400000.0
2008-02-22 09:13:00,98.88,98.88,98.87,98.88,52200000.0
2008-02-22 09:14:00,98.88,98.905,98.88,98.905,30600000.0
2008-02-22 09:15:00,98.905,98.905,98.875,98.875,36900000.0
2008-02-22 09:16:00,98.88,98.89,98.88,98.885,48300000.0
2008-02-22 09:17:00,98.885,98.89,98.875,98.885,68200000.0
2008-02-22 09:18:00,98.885,98.905,98.88,98.905,51600000.0
2008-02-22 09:19:00,98.905,98.935,98.895,98.925,93700000.0
2008-02-22 09:20:00,98.925,98.955,98.925,98.935,164600000.0
2008-02-22 09:21:00,98.935,98.935,98.915,98.915,117800000.0
2008-02-22 09:22:00,98.915,98.925,98.9,98.905,276300000.0
2008-02-22 09:23:00,98.905,98.925,98.905,98.915,100900000.0
2008-02-22 09:24:00,98.915,98.915,98.905,98.905,189200000.0
2008-02-22 09:25:00,98.905,98.92,98.905,98.915,78000000.0
2008-02-22 09:26:00,98.915,98.925,98.915,98.92,45100000.0
2008-02-22 09:27:00,98.92,98.955,98.92,98.935,102100000.0
2008-02-22 09:28:00,98.935,98.955,98.93,98.955,73600000.0
2008-02-22 09:29:00,98.955,98.985,98.955,98.985,151300000.0
2008-02-22 09:30:00,98.985,98.995,98.96,98.96,114900000.0
2008-02-22 09:31:00,98.96,98.98,98.96,98.97,13500000.0
2008-02-22 09:32:00,98.97,98.98,98.97,98.98,26700000.0
2008-02-22 09:33:00,98.98,98.99,98.96,98.97,69500000.0
2008-02-22 09:34:00,98.97,98.97,98.95,98.96,60100000.0
2008-02-22 09:35:00,98.96,98.98,98.955,98.965,45400000.0
2008-02-22 09:36:00,98.97,98.97,98.96,98.97,24800000.0
2008-02-22 09:37:00,98.97,98.98,98.94,98.955,278800000.0
2008-02-22 09:38:00,98.955,98.955,98.935,98.95,159900000.0
2008-02-22 09:39:00,98.95,98.96,98.885,98.885,327700000.0
2008-02-22 09:40:00,98.885,98.89,98.835,98.855,228500000.0
2008-02-22 09:41:00,98.855,98.89,98.845,98.88,124400000.0
2008-02-22 09:42:00,98.88,98.91,98.88,98.91,198600000.0
2008-02-22 09:43:00,98.91,98.91,98.885,98.91,140900000.0
2008-02-22 09:44:00,98.905,98.91,98.895,98.895,167400000.0
2008-02-22 09:45:00,98.89,98.89,98.865,98.875,257800000.0
2008-02-22 09:46:00,98.875,98.875,98.81,98.83,294100000.0
2008-02-22 09:47:00,98.83,98.87,98.825,98.84,183000000.0
2008-02-22 09:48:00,98.84,98.84,98.785,98.795,139700000.0
2008-02-22 09:49:00,98.795,98.805,98.765,98.77,155800000.0
2008-02-22 09:50:00,98.77,98.82,98.77,98.82,53400000.0
2008-02-22 09:51:00,98.82,98.82,98.805,98.82,109600000.0
2008-02-22 09:52:00,98.82,98.87,98.82,98.85,74200000.0
2008-02-22 09:53:00,98.85,98.88,98.85,98.86,52800000.0
2008-02-22 09:54:00,98.86,98.91,98.86,98.9,168900000.0
2008-02-22 09:55:00,98.9,98.905,98.88,98.88,71000000.0
2008-02-22 09:56:00,98.88,98.88,98.86,98.865,212400000.0
2008-02-22 09:57:00,98.865,98.87,98.85,98.855,156200000.0
2008-02-22 09:58:00,98.855,98.855,98.85,98.855,125100000.0
2008-02-22 09:59:00,98.855,98.87,98.83,98.83,195400000.0
2008-02-22 10:00:00,98.83,98.83,98.765,98.775,125900000.0
2008-02-22 10:01:00,98.775,98.78,98.74,98.76,139900000.0
2008-02-22 10:02:00,98.76,98.77,98.73,98.73,46000000.0
2008-02-22 10:03:00,98.74,98.74,98.695,98.7,80300000.0
2008-02-22 10:04:00,98.7,98.72,98.66,98.66,142100000.0
2008-02-22 10:05:00,98.66,98.71,98.65,98.675,149000000.0
2008-02-22 10:06:00,98.675,98.69,98.66,98.67,94200000.0
2008-02-22 10:07:00,98.67,98.67,98.64,98.66,93700000.0
2008-02-22 10:08:00,98.66,98.69,98.66,98.66,252000000.0
2008-02-22 10:09:00,98.66,98.68,98.65,98.66,175900000.0
2008-02-22 10:10:00,98.66,98.66,98.63,98.645,226900000.0
2008-02-22 10:11:00,98.645,98.65,98.6,98.61,163300000.0
2008-02-22 10:12:00,98.61,98.67,98.59,98.67,95700000.0
2008-02-22 10:13:00,98.66,98.67,98.64,98.645,331000000.0
2008-02-22 10:14:00,98.645,98.67,98.64,98.67,207500000.0
2008-02-22 10:15:00,98.67,98.74,98.67,98.725,291100000.0
2008-02-22 10:16:00,98.725,98.76,98.72,98.76,353600000.0
2008-02-22 10:17:00,98.74,98.745,98.685,98.695,400999999.0
2008-02-22 10:18:00,98.695,98.71,98.69,98.7,123300000.0
2008-02-22 10:19:00,98.7,98.71,98.69,98.7,178300000.0
2008-02-22 10:20:00,98.7,98.71,98.69,98.69,40900000.0
2008-02-22 10:21:00,98.69,98.715,98.69,98.71,78900000.0
2008-02-22 10:22:00,98.715,98.765,98.715,98.75,245100000.0
2008-02-22 10:23:00,98.745,98.76,98.74,98.755,114500000.0
2008-02-22 10:24:00,98.755,98.82,98.755,98.82,174500000.0
2008-02-22 10:25:00,98.82,98.85,98.82,98.835,175000000.0
2008-02-22 10:26:00,98.84,98.845,98.83,98.83,74100000.0
2008-02-22 10:27:00,98.83,98.86,98.83,98.84,62000000.0
2008-02-22 10:28:00,98.84,98.85,98.77,98.8,130600000.0
2008-02-22 10:29:00,98.8,98.82,98.79,98.82,85400000.0
2008-02-22 10:30:00,98.81,98.83,98.8,98.8,51800000.0
2008-02-22 10:31:00,98.8,98.8,98.78,98.78,53500000.0
2008-02-22 10:32:00,98.78,98.78,98.745,98.76,152700000.0
2008-02-22 10:33:00,98.76,98.78,98.745,98.775,149600000.0
2008-02-22 10:34:00,98.775,98.79,98.765,98.765,97600000.0
2008-02-22 10:35:00,98.765,98.83,98.76,98.795,156000000.0
2008-02-22 10:36:00,98.795,98.8,98.755,98.785,278600000.0
2008-02-22 10:37:00,98.785,98.79,98.76,98.77,144300000.0
2008-02-22 10:38:00,98.77,98.84,98.77,98.8,123500000.0
2008-02-22 10:39:00,98.8,98.84,98.745,98.83,101800000.0
2008-02-22 10:40:00,98.83,98.83,98.81,98.815,49100000.0
2008-02-22 10:41:00,98.815,98.82,98.805,98.815,53300000.0
2008-02-22 10:42:00,98.815,98.83,98.815,98.83,52200000.0
2008-02-22 10:43:00,98.83,98.84,98.82,98.835,42100000.0
2008-02-22 10:44:00,98.835,98.86,98.83,98.85,80200000.0
2008-02-22 10:45:00,98.85,98.87,98.85,98.86,43500000.0
2008-02-22 10:46:00,98.86,98.86,98.82,98.85,89900000.0
2008-02-22 10:47:00,98.85,98.86,98.83,98.83,48700000.0
2008-02-22 10:48:00,98.83,98.83,98.8,98.81,128700000.0
2008-02-22 10:49:00,98.815,98.815,98.81,98.81,106500000.0
2008-02-22 10:50:00,98.81,98.84,98.81,98.82,64200000.0
2008-02-22 10:51:00,98.82,98.82,98.8,98.8,41500000.0
2008-02-22 10:52:00,98.8,98.805,98.79,98.79,53700000.0
2008-02-22 10:53:00,98.79,98.79,98.77,98.78,74800000.0
2008-02-22 10:54:00,98.78,98.78,98.765,98.765,144000000.0
2008-02-22 10:55:00,98.765,98.78,98.76,98.78,131100000.0
2008-02-22 10:56:00,98.78,98.8,98.78,98.79,30200000.0
2008-02-22 10:57:00,98.79,98.8,98.775,98.79,58600000.0
2008-02-22 10:58:00,98.79,98.82,98.79,98.805,164300000.0
2008-02-22 10:59:00,98.8,98.805,98.77,98.77,169800000.0
2008-02-22 11:00:00,98.77,98.83,98.77,98.83,273500000.0
2008-02-22 11:01:00,98.83,98.9,98.83,98.89,106600000.0
2008-02-22 11:02:00,98.89,98.92,98.89,98.9,75200000.0
2008-02-22 11:03:00,98.9,98.91,98.885,98.885,223900000.0
2008-02-22 11:04:00,98.885,98.92,98.88,98.91,188000000.0
2008-02-22 11:05:00,98.91,98.935,98.855,98.88,332700000.0
2008-02-22 11:06:00,98.88,98.89,98.875,98.88,172800000.0
2008-02-22 11:07:00,98.88,98.93,98.88,98.92,188400000.0
2008-02-22 11:08:00,98.92,98.945,98.905,98.93,124200000.0
2008-02-22 11:09:00,98.93,98.93,98.895,98.91,84300000.0
2008-02-22 11:10:00,98.91,98.91,98.88,98.9,50700000.0
2008-02-22 11:11:00,98.9,98.91,98.88,98.88,46500000.0
2008-02-22 11:12:00,98.88,98.92,98.88,98.91,164400000.0
2008-02-22 11:13:00,98.91,98.91,98.86,98.875,110700000.0
2008-02-22 11:14:00,98.88,98.89,98.84,98.87,99500000.0
2008-02-22 11:15:00,98.87,98.92,98.87,98.91,135100000.0
2008-02-22 11:16:00,98.91,98.92,98.89,98.91,65200000.0
2008-02-22 11:17:00,98.91,98.92,98.885,98.9,108400000.0
2008-02-22 11:18:00,98.9,98.945,98.9,98.945,63200000.0
2008-02-22 11:19:00,98.945,98.95,98.88,98.89,98500000.0
2008-02-22 11:20:00,98.89,98.91,98.89,98.9,73400000.0
2008-02-22 11:21:00,98.9,98.91,98.88,98.89,100200000.0
2008-02-22 11:22:00,98.895,98.91,98.89,98.89,65300000.0
2008-02-22 11:23:00,98.885,98.9,98.875,98.9,125000000.0
2008-02-22 11:24:00,98.9,98.91,98.89,98.91,42100000.0
2008-02-22 11:25:00,98.91,98.91,98.845,98.855,68100000.0
2008-02-22 11:26:00,98.855,98.855,98.79,98.8,237600000.0
2008-02-22 11:27:00,98.8,98.82,98.79,98.81,69300000.0
2008-02-22 11:28:00,98.81,98.84,98.8,98.84,88800000.0
2008-02-22 11:29:00,98.84,98.85,98.825,98.85,55600000.0
2008-02-22 11:30:00,98.85,98.85,98.83,98.83,73200000.0
2008-02-22 11:31:00,98.83,98.83,98.8,98.8,65500000.0
2008-02-22 11:32:00,98.8,98.8,98.705,98.72,220300000.0
2008-02-22 11:33:00,98.72,98.74,98.7,98.71,151400000.0
2008-02-22 11:34:00,98.71,98.73,98.665,98.68,144300000.0
2008-02-22 11:35:00,98.665,98.685,98.65,98.65,386000000.0
2008-02-22 11:36:00,98.65,98.69,98.65,98.69,127200000.0
2008-02-22 11:37:00,98.69,98.72,98.68,98.7,54800000.0
2008-02-22 11:38:00,98.7,98.72,98.7,98.715,114900000.0
2008-02-22 11:39:00,98.715,98.73,98.71,98.715,95200000.0
2008-02-22 11:40:00,98.715,98.76,98.705,98.71,113700000.0
2008-02-22 11:41:00,98.705,98.72,98.7,98.71,79000000.0
2008-02-22 11:42:00,98.71,98.72,98.685,98.715,45900000.0
2008-02-22 11:43:00,98.715,98.735,98.665,98.68,91800000.0
2008-02-22 11:44:00,98.685,98.685,98.64,98.64,81000000.0
2008-02-22 11:45:00,98.64,98.665,98.615,98.66,89200000.0
2008-02-22 11:46:00,98.66,98.7,98.66,98.665,78700000.0
2008-02-22 11:47:00,98.665,98.675,98.655,98.675,51400000.0
2008-02-22 11:48:00,98.675,98.72,98.675,98.705,135900000.0
2008-02-22 11:49:00,98.705,98.75,98.705,98.74,177900000.0
2008-02-22 11:50:00,98.74,98.77,98.74,98.77,107400000.0
2008-02-22 11:51:00,98.77,98.79,98.755,98.785,86500000.0
2008-02-22 11:52:00,98.78,98.85,98.78,98.84,176800000.0
2008-02-22 11:53:00,98.84,98.87,98.825,98.85,95500000.0
2008-02-22 11:54:00,98.85,98.875,98.85,98.865,79000000.0
2008-02-22 11:55:00,98.865,98.9,98.83,98.84,99800000.0
2008-02-22 11:56:00,98.84,98.86,98.83,98.83,135100000.0
2008-02-22 11:57:00,98.83,98.895,98.83,98.865,83800000.0
2008-02-22 11:58:00,98.86,98.92,98.845,98.92,85500000.0
2008-02-22 11:59:00,98.92,99.01,98.9,98.91,251400000.0
2008-02-22 12:00:00,98.9,98.92,98.865,98.92,107700000.0
2008-02-22 12:01:00,98.92,98.94,98.9,98.91,141100000.0
2008-02-22 12:02:00,98.92,98.92,98.88,98.91,95500000.0
2008-02-22 12:03:00,98.91,98.91,98.88,98.88,51000000.0
2008-02-22 12:04:00,98.88,98.89,98.87,98.89,57400000.0
2008-02-22 12:05:00,98.89,98.91,98.885,98.89,46100000.0
2008-02-22 12:06:00,98.89,98.89,98.84,98.85,124300000.0
2008-02-22 12:07:00,98.85,98.87,98.85,98.87,48100000.0
2008-02-22 12:08:00,98.87,98.875,98.855,98.86,43200000.0
2008-02-22 12:09:00,98.86,98.87,98.85,98.87,45300000.0
2008-02-22 12:10:00,98.87,98.92,98.85,98.85,153800000.0
2008-02-22 12:11:00,98.855,98.87,98.845,98.86,87700000.0
2008-02-22 12:12:00,98.86,98.87,98.86,98.87,37800000.0
2008-02-22 12:13:00,98.87,98.91,98.865,98.91,141700000.0
2008-02-22 12:14:00,98.91,98.925,98.885,98.925,97400000.0
2008-02-22 12:15:00,98.93,98.96,98.9,98.91,78000000.0
2008-02-22 12:16:00,98.915,98.915,98.88,98.88,54500000.0
2008-02-22 12:17:00,98.88,98.93,98.87,98.925,71300000.0
2008-02-22 12:18:00,98.92,98.93,98.915,98.93,67900000.0
2008-02-22 12:19:00,98.93,98.93,98.915,98.92,42000000.0
2008-02-22 12:20:00,98.92,98.96,98.92,98.95,46300000.0
2008-02-22 12:21:00,98.95,98.965,98.93,98.93,91000000.0
2008-02-22 12:22:00,98.93,98.94,98.93,98.94,23700000.0
2008-02-22 12:23:00,98.94,98.94,98.92,98.925,34700000.0
2008-02-22 12:24:00,98.925,98.93,98.86,98.9,120500000.0
2008-02-22 12:25:00,98.9,98.9,98.89,98.89,25800000.0
2008-02-22 12:26:00,98.89,98.9,98.89,98.89,21000000.0
2008-02-22 12:27:00,98.89,98.9,98.89,98.89,27500000.0
2008-02-22 12:28:00,98.89,98.89,98.855,98.86,63500000.0
2008-02-22 12:29:00,98.86,98.87,98.835,98.845,45500000.0
2008-02-22 12:30:00,98.845,98.865,98.835,98.835,201200000.0
2008-02-22 12:31:00,98.835,98.87,98.815,98.86,126500000.0
2008-02-22 12:32:00,98.86,98.87,98.845,98.85,177600000.0
2008-02-22 12:33:00,98.85,98.88,98.85,98.87,188900000.0
2008-02-22 12:34:00,98.87,98.89,98.87,98.88,32100000.0
2008-02-22 12:35:00,98.88,98.9,98.875,98.89,164400000.0
2008-02-22 12:36:00,98.89,98.89,98.87,98.88,46600000.0
2008-02-22 12:37:00,98.88,98.89,98.85,98.865,212500000.0
2008-02-22 12:38:00,98.86,98.86,98.835,98.845,151300000.0
2008-02-22 12:39:00,98.845,98.845,98.83,98.84,105600000.0
2008-02-22 12:40:00,98.84,98.845,98.825,98.825,190000000.0
2008-02-22 12:41:00,98.825,98.855,98.825,98.85,105800000.0
2008-02-22 12:42:00,98.85,98.86,98.845,98.85,17800000.0
2008-02-22 12:43:00,98.85,98.86,98.82,98.84,56000000.0
2008-02-22 12:44:00,98.84,98.84,98.81,98.81,45400000.0
2008-02-22 12:45:00,98.81,98.84,98.805,98.84,104900000.0
2008-02-22 12:46:00,98.84,98.84,98.825,98.84,80400000.0
2008-02-22 12:47:00,98.84,98.86,98.835,98.85,58900000.0
2008-02-22 12:48:00,98.85,98.87,98.85,98.86,64700000.0
2008-02-22 12:49:00,98.865,98.87,98.85,98.85,67900000.0
2008-02-22 12:50:00,98.85,98.88,98.84,98.87,55700000.0
2008-02-22 12:51:00,98.865,98.87,98.86,98.86,54300000.0
2008-02-22 12:52:00,98.86,98.87,98.855,98.86,76600000.0
2008-02-22 12:53:00,98.87,98.875,98.855,98.87,87500000.0
2008-02-22 12:54:00,98.87,98.88,98.86,98.87,47400000.0
2008-02-22 12:55:00,98.87,98.88,98.85,98.85,45900000.0
2008-02-22 12:56:00,98.85,98.86,98.825,98.85,244500000.0
2008-02-22 12:57:00,98.85,98.9,98.85,98.88,43200000.0
2008-02-22 12:58:00,98.88,98.885,98.865,98.875,133500000.0
2008-02-22 12:59:00,98.87,98.875,98.845,98.86,188200000.0
2008-02-22 13:00:00,98.86,98.86,98.845,98.85,221700000.0
2008-02-22 13:01:00,98.85,98.87,98.85,98.87,32100000.0
2008-02-22 13:02:00,98.87,98.87,98.87,98.87,36300000.0
2008-02-22 13:03:00,98.87,98.88,98.845,98.85,115600000.0
2008-02-22 13:04:00,98.85,98.86,98.76,98.775,222900000.0
2008-02-22 13:05:00,98.785,98.785,98.745,98.77,313300000.0
2008-02-22 13:06:00,98.77,98.805,98.77,98.805,133400000.0
2008-02-22 13:07:00,98.805,98.855,98.8,98.845,226800000.0
2008-02-22 13:08:00,98.845,98.845,98.79,98.82,190800000.0
2008-02-22 13:09:00,98.82,98.84,98.8,98.82,159400000.0
2008-02-22 13:10:00,98.82,98.82,98.755,98.81,205500000.0
2008-02-22 13:11:00,98.81,98.82,98.78,98.8,162100000.0
2008-02-22 13:12:00,98.805,98.825,98.79,98.8,84200000.0
2008-02-22 13:13:00,98.8,98.83,98.78,98.82,126300000.0
2008-02-22 13:14:00,98.82,98.84,98.805,98.82,111900000.0
2008-02-22 13:15:00,98.82,98.82,98.775,98.775,259600000.0
2008-02-22 13:16:00,98.775,98.785,98.75,98.77,221800000.0
2008-02-22 13:17:00,98.77,98.82,98.76,98.79,93300000.0
2008-02-22 13:18:00,98.79,98.81,98.79,98.8,70600000.0
2008-02-22 13:19:00,98.8,98.86,98.795,98.845,385400000.0
2008-02-22 13:20:00,98.845,98.9,98.84,98.865,257800000.0
2008-02-22 13:21:00,98.87,98.89,98.87,98.87,33400000.0
2008-02-22 13:22:00,98.87,98.88,98.86,98.88,52400000.0
2008-02-22 13:23:00,98.88,98.89,98.88,98.89,25800000.0
2008-02-22 13:24:00,98.89,98.91,98.89,98.89,22000000.0
2008-02-22 13:25:00,98.89,98.89,98.845,98.88,70000000.0
2008-02-22 13:26:00,98.88,98.89,98.87,98.88,42200000.0
2008-02-22 13:27:00,98.88,98.91,98.88,98.91,52200000.0
2008-02-22 13:28:00,98.91,98.92,98.91,98.92,50200000.0
2008-02-22 13:29:00,98.93,98.93,98.91,98.92,34800000.0
2008-02-22 13:30:00,98.92,98.92,98.89,98.9,30100000.0
2008-02-22 13:31:00,98.9,98.9,98.84,98.84,46000000.0
2008-02-22 13:32:00,98.84,98.84,98.81,98.84,30300000.0
2008-02-22 13:33:00,98.84,98.85,98.82,98.83,62100000.0
2008-02-22 13:34:00,98.83,98.84,98.83,98.83,32100000.0
2008-02-22 13:35:00,98.83,98.84,98.81,98.82,29000000.0
2008-02-22 13:36:00,98.82,98.83,98.82,98.83,13200000.0
2008-02-22 13:37:00,98.83,98.865,98.83,98.85,30600000.0
2008-02-22 13:38:00,98.85,98.86,98.84,98.85,37200000.0
2008-02-22 13:39:00,98.85,98.86,98.84,98.85,44900000.0
2008-02-22 13:40:00,98.85,98.85,98.81,98.81,64400000.0
2008-02-22 13:41:00,98.81,98.85,98.8,98.825,52900000.0
2008-02-22 13:42:00,98.825,98.835,98.82,98.83,26800000.0
2008-02-22 13:43:00,98.83,98.84,98.82,98.83,43100000.0
2008-02-22 13:44:00,98.83,98.83,98.81,98.815,165400000.0
2008-02-22 13:45:00,98.815,98.82,98.815,98.82,33000000.0
2008-02-22 13:46:00,98.83,98.91,98.83,98.9,65700000.0
2008-02-22 13:47:00,98.9,98.905,98.895,98.895,63700000.0
2008-02-22 13:48:00,98.895,98.895,98.855,98.87,166700000.0
2008-02-22 13:49:00,98.87,98.9,98.87,98.9,47600000.0
2008-02-22 13:50:00,98.9,98.91,98.885,98.9,119100000.0
2008-02-22 13:51:00,98.9,98.9,98.86,98.86,56000000.0
2008-02-22 13:52:00,98.855,98.89,98.85,98.88,85000000.0
2008-02-22 13:53:00,98.88,98.885,98.86,98.86,70200000.0
2008-02-22 13:54:00,98.86,98.86,98.86,98.86,30600000.0
2008-02-22 13:55:00,98.86,98.86,98.85,98.85,17000000.0
2008-02-22 13:56:00,98.85,98.855,98.8,98.8,153600000.0
2008-02-22 13:57:00,98.795,98.82,98.795,98.82,76700000.0
2008-02-22 13:58:00,98.825,98.85,98.81,98.82,152800000.0
2008-02-22 13:59:00,98.82,98.825,98.805,98.81,80200000.0
2008-02-22 14:00:00,98.81,98.81,98.79,98.805,94100000.0
2008-02-22 14:01:00,98.805,98.81,98.79,98.79,59800000.0
2008-02-22 14:02:00,98.79,98.8,98.77,98.79,37700000.0
2008-02-22 14:03:00,98.795,98.81,98.76,98.77,57600000.0
2008-02-22 14:04:00,98.77,98.79,98.77,98.78,45900000.0
2008-02-22 14:05:00,98.78,98.785,98.76,98.77,117900000.0
2008-02-22 14:06:00,98.77,98.78,98.75,98.76,70900000.0
2008-02-22 14:07:00,98.76,98.78,98.76,98.78,68000000.0
2008-02-22 14:08:00,98.78,98.81,98.775,98.8,98200000.0
2008-02-22 14:09:00,98.8,98.835,98.795,98.795,230400000.0
2008-02-22 14:10:00,98.795,98.8,98.785,98.8,63500000.0
2008-02-22 14:11:00,98.795,98.84,98.785,98.84,177200000.0
2008-02-22 14:12:00,98.84,98.84,98.82,98.83,244100000.0
2008-02-22 14:13:00,98.83,98.855,98.83,98.85,111700000.0
2008-02-22 14:14:00,98.85,98.85,98.815,98.82,118400000.0
2008-02-22 14:15:00,98.82,98.83,98.82,98.83,51100000.0
2008-02-22 14:16:00,98.83,98.84,98.82,98.82,18600000.0
2008-02-22 14:17:00,98.82,98.82,98.82,98.82,18000000.0
2008-02-22 14:18:00,98.82,98.84,98.82,98.82,57800000.0
2008-02-22 14:19:00,98.82,98.84,98.81,98.815,117400000.0
2008-02-22 14:20:00,98.815,98.83,98.795,98.81,85400000.0
2008-02-22 14:21:00,98.81,98.83,98.81,98.83,76800000.0
2008-02-22 14:22:00,98.83,98.86,98.825,98.84,140700000.0
2008-02-22 14:23:00,98.84,98.84,98.825,98.83,24500000.0
2008-02-22 14:24:00,98.83,98.85,98.815,98.82,104100000.0
2008-02-22 14:25:00,98.82,98.83,98.81,98.81,72900000.0
2008-02-22 14:26:00,98.81,98.81,98.8,98.8,27100000.0
2008-02-22 14:27:00,98.8,98.82,98.8,98.82,47700000.0
2008-02-22 14:28:00,98.82,98.83,98.81,98.81,41400000.0
2008-02-22 14:29:00,98.81,98.83,98.795,98.83,115400000.0
2008-02-22 14:30:00,98.83,98.84,98.81,98.82,35900000.0
2008-02-22 14:31:00,98.82,98.84,98.8,98.805,32400000.0
2008-02-22 14:32:00,98.805,98.82,98.8,98.81,26200000.0
2008-02-22 14:33:00,98.81,98.82,98.8,98.82,26500000.0
2008-02-22 14:34:00,98.82,98.82,98.81,98.81,52900000.0
2008-02-22 14:35:00,98.81,98.84,98.81,98.82,55700000.0
2008-02-22 14:36:00,98.82,98.84,98.82,98.84,53600000.0
2008-02-22 14:37:00,98.84,98.84,98.82,98.825,43200000.0
2008-02-22 14:38:00,98.825,98.83,98.82,98.82,36600000.0
2008-02-22 14:39:00,98.82,98.84,98.82,98.83,29400000.0
2008-02-22 14:40:00,98.82,98.89,98.82,98.89,77800000.0
2008-02-22 14:41:00,98.89,98.89,98.875,98.875,17200000.0
2008-02-22 14:42:00,98.875,98.89,98.87,98.875,145200000.0
2008-02-22 14:43:00,98.875,98.9,98.875,98.89,131500000.0
2008-02-22 14:44:00,98.89,98.89,98.89,98.89,11100000.0
2008-02-22 14:45:00,98.89,98.905,98.88,98.89,44300000.0
2008-02-22 14:46:00,98.89,98.89,98.845,98.85,247300000.0
2008-02-22 14:47:00,98.85,98.86,98.835,98.84,103700000.0
2008-02-22 14:48:00,98.84,98.84,98.83,98.83,55300000.0
2008-02-22 14:49:00,98.83,98.84,98.815,98.815,218800000.0
2008-02-22 14:50:00,98.825,98.855,98.82,98.85,134500000.0
2008-02-22 14:51:00,98.85,98.875,98.85,98.87,245800000.0
2008-02-22 14:52:00,98.87,98.87,98.845,98.86,114300000.0
2008-02-22 14:53:00,98.86,98.865,98.86,98.86,21300000.0
2008-02-22 14:54:00,98.86,98.88,98.82,98.83,116100000.0
2008-02-22 14:55:00,98.83,98.84,98.79,98.79,193800000.0
2008-02-22 14:56:00,98.79,98.79,98.76,98.76,79300000.0
2008-02-22 14:57:00,98.76,98.77,98.755,98.765,155500000.0
2008-02-22 14:58:00,98.765,98.765,98.725,98.74,104450000.0
2008-02-22 14:59:00,98.74,98.78,98.73,98.77,107400000.0
2008-02-22 15:00:00,98.77,98.77,98.725,98.745,156700000.0
2008-02-22 15:01:00,98.745,98.765,98.71,98.71,239500000.0
2008-02-22 15:02:00,98.71,98.725,98.705,98.71,98300000.0
2008-02-22 15:03:00,98.695,98.71,98.69,98.71,43400000.0
2008-02-22 15:04:00,98.71,98.715,98.69,98.69,259000000.0
2008-02-22 15:05:00,98.69,98.7,98.69,98.7,102200000.0
2008-02-22 15:06:00,98.7,98.71,98.695,98.705,47500000.0
2008-02-22 15:07:00,98.705,98.735,98.7,98.735,175100000.0
2008-02-22 15:08:00,98.735,98.75,98.69,98.69,180900000.0
2008-02-22 15:09:00,98.69,98.7,98.66,98.66,188300000.0
2008-02-22 15:10:00,98.665,98.71,98.65,98.71,173800000.0
2008-02-22 15:11:00,98.71,98.72,98.655,98.675,78000000.0
2008-02-22 15:12:00,98.67,98.71,98.67,98.69,114200000.0
2008-02-22 15:13:00,98.695,98.71,98.67,98.67,89000000.0
2008-02-22 15:14:00,98.67,98.73,98.67,98.73,280300000.0
2008-02-22 15:15:00,98.73,98.75,98.715,98.74,192800000.0
2008-02-22 15:16:00,98.74,98.83,98.73,98.82,163400000.0
2008-02-22 15:17:00,98.82,98.865,98.79,98.85,353300000.0
2008-02-22 15:18:00,98.85,98.85,98.81,98.81,328000000.0
2008-02-22 15:19:00,98.81,98.815,98.79,98.795,62500000.0
2008-02-22 15:20:00,98.795,98.82,98.795,98.82,181100000.0
2008-02-22 15:21:00,98.805,98.84,98.8,98.84,124700000.0
2008-02-22 15:22:00,98.84,98.85,98.835,98.835,84400000.0
2008-02-22 15:23:00,98.835,98.85,98.835,98.84,114400000.0
2008-02-22 15:24:00,98.84,98.85,98.795,98.805,135500000.0
2008-02-22 15:25:00,98.805,98.88,98.805,98.87,206700000.0
2008-02-22 15:26:00,98.875,98.92,98.875,98.885,179900000.0
2008-02-22 15:27:00,98.885,98.89,98.87,98.87,191800000.0
2008-02-22 15:28:00,98.875,98.885,98.865,98.865,50500000.0
2008-02-22 15:29:00,98.865,98.87,98.81,98.81,86600000.0
2008-02-22 15:30:00,98.815,98.84,98.76,98.83,125000000.0
2008-02-22 15:31:00,98.83,98.85,98.82,98.84,161400000.0
2008-02-22 15:32:00,98.84,98.85,98.82,98.83,89300000.0
2008-02-22 15:33:00,98.83,98.83,98.775,98.815,251900000.0
2008-02-22 15:34:00,98.815,98.88,98.815,98.86,90400000.0
2008-02-22 15:35:00,98.86,98.87,98.84,98.84,97200000.0
2008-02-22 15:36:00,98.84,98.84,98.765,98.81,108000000.0
2008-02-22 15:37:00,98.81,98.86,98.81,98.83,83000000.0
2008-02-22 15:38:00,98.83,98.84,98.8,98.84,149800000.0
2008-02-22 15:39:00,98.84,98.9,98.84,98.89,111200000.0
2008-02-22 15:40:00,98.87,98.96,98.87,98.94,136400000.0
2008-02-22 15:41:00,98.94,98.94,98.9,98.91,39900000.0
2008-02-22 15:42:00,98.91,98.94,98.91,98.93,59300000.0
2008-02-22 15:43:00,98.93,98.93,98.89,98.89,140800000.0
2008-02-22 15:44:00,98.89,98.89,98.85,98.86,99600000.0
2008-02-22 15:45:00,98.86,98.905,98.86,98.89,62000000.0
2008-02-22 15:46:00,98.89,98.89,98.86,98.86,39900000.0
2008-02-22 15:47:00,98.86,98.87,98.85,98.86,138700000.0
2008-02-22 15:48:00,98.86,98.86,98.825,98.85,62000000.0
2008-02-22 15:49:00,98.85,98.855,98.85,98.855,263500000.0
2008-02-22 15:50:00,98.855,98.91,98.855,98.91,111300000.0
2008-02-22 15:51:00,98.91,98.92,98.9,98.92,30600000.0
2008-02-22 15:52:00,98.92,98.93,98.88,98.91,79700000.0
2008-02-22 15:53:00,98.91,98.94,98.895,98.9,246100000.0
2008-02-22 15:54:00,98.9,98.93,98.895,98.92,159600000.0
2008-02-22 15:55:00,98.92,98.92,98.895,98.92,97300000.0
2008-02-22 15:56:00,98.92,98.96,98.92,98.95,70000000.0
2008-02-22 15:57:00,98.95,98.97,98.93,98.96,173900000.0
2008-02-22 15:58:00,98.96,98.96,98.9,98.9,193000000.0
2008-02-22 15:59:00,98.9,99.01,98.9,99.0,303400000.0
2008-02-22 16:00:00,99.0,99.0,98.91,98.92,234000000.0
2008-02-22 16:01:00,98.92,98.96,98.91,98.95,222800000.0
2008-02-22 16:02:00,98.95,98.96,98.94,98.96,46500000.0
2008-02-22 16:03:00,98.95,98.95,98.92,98.94,134000000.0
2008-02-22 16:04:00,98.94,98.955,98.93,98.95,104200000.0
2008-02-22 16:05:00,98.95,98.95,98.94,98.94,58500000.0
2008-02-22 16:06:00,98.94,98.94,98.91,98.93,98100000.0
2008-02-22 16:07:00,98.93,98.94,98.915,98.94,117100000.0
2008-02-22 16:08:00,98.94,98.94,98.87,98.9,148700000.0
2008-02-22 16:09:00,98.9,98.91,98.885,98.89,54300000.0
2008-02-22 16:10:00,98.89,98.93,98.87,98.91,76600000.0
2008-02-22 16:11:00,98.91,98.94,98.895,98.91,76000000.0
2008-02-22 16:12:00,98.92,98.93,98.89,98.9,301900000.0
2008-02-22 16:13:00,98.9,98.91,98.87,98.9,134400000.0
2008-02-22 16:14:00,98.9,98.93,98.895,98.91,97000000.0
2008-02-22 16:15:00,98.91,98.925,98.905,98.92,68700000.0
2008-02-22 16:16:00,98.92,98.92,98.875,98.88,98800000.0
2008-02-22 16:17:00,98.88,98.9,98.825,98.845,99700000.0
2008-02-22 16:18:00,98.845,98.855,98.82,98.83,143000000.0
2008-02-22 16:19:00,98.83,98.85,98.8,98.82,131300000.0
2008-02-22 16:20:00,98.82,98.85,98.82,98.84,65300000.0
2008-02-22 16:21:00,98.84,98.855,98.825,98.83,95400000.0
2008-02-22 16:22:00,98.83,98.855,98.815,98.845,97100000.0
2008-02-22 16:23:00,98.845,98.86,98.815,98.85,194900000.0
2008-02-22 16:24:00,98.85,98.865,98.85,98.86,38400000.0
2008-02-22 16:25:00,98.86,98.87,98.84,98.86,171500000.0
2008-02-22 16:26:00,98.86,98.87,98.86,98.87,20100000.0
2008-02-22 16:27:00,98.87,98.88,98.87,98.87,24900000.0
2008-02-22 16:28:00,98.87,98.87,98.86,98.86,61800000.0
2008-02-22 16:29:00,98.86,98.87,98.83,98.83,44700000.0
2008-02-22 16:30:00,98.83,98.85,98.81,98.82,150000000.0
2008-02-22 16:31:00,98.82,98.9,98.82,98.88,120100000.0
2008-02-22 16:32:00,98.88,98.9,98.87,98.89,141700000.0
2008-02-22 16:33:00,98.89,98.9,98.85,98.86,116400000.0
2008-02-22 16:34:00,98.86,98.86,98.81,98.83,88700000.0
2008-02-22 16:35:00,98.83,98.88,98.83,98.88,78900000.0
2008-02-22 16:36:00,98.88,98.92,98.865,98.88,300500000.0
2008-02-22 16:37:00,98.88,98.93,98.87,98.93,107400000.0
2008-02-22 16:38:00,98.93,98.93,98.835,98.835,91900000.0
2008-02-22 16:39:00,98.835,98.88,98.82,98.84,204600000.0
2008-02-22 16:40:00,98.84,98.85,98.83,98.83,70800000.0
2008-02-22 16:41:00,98.83,98.83,98.77,98.79,152800000.0
2008-02-22 16:42:00,98.8,98.81,98.77,98.79,247600000.0
2008-02-22 16:43:00,98.79,98.79,98.76,98.76,125600000.0
2008-02-22 16:44:00,98.76,98.76,98.72,98.725,484100000.0
2008-02-22 16:45:00,98.72,98.755,98.685,98.74,364700000.0
2008-02-22 16:46:00,98.74,98.78,98.74,98.76,128500000.0
2008-02-22 16:47:00,98.76,98.76,98.7,98.71,254900000.0
2008-02-22 16:48:00,98.71,98.77,98.71,98.77,473700000.0
2008-02-22 16:49:00,98.77,98.8,98.76,98.8,85200000.0
2008-02-22 16:50:00,98.8,98.815,98.79,98.8,142300000.0
2008-02-22 16:51:00,98.79,98.88,98.79,98.81,203900000.0
2008-02-22 16:52:00,98.81,98.84,98.81,98.84,43100000.0
2008-02-22 16:53:00,98.84,98.85,98.76,98.77,75900000.0
2008-02-22 16:54:00,98.77,98.79,98.75,98.78,81600000.0
2008-02-22 16:55:00,98.78,98.8,98.74,98.74,66400000.0
2008-02-22 16:56:00,98.74,98.74,98.7,98.7,71600000.0
2008-02-22 16:57:00,98.7,98.75,98.7,98.74,42900000.0
2008-02-22 16:58:00,98.74,98.74,98.695,98.71,153100000.0
2008-02-22 16:59:00,98.715,98.78,98.715,98.78,92400000.0
2008-02-22 17:00:00,98.78,98.79,98.725,98.74,88500000.0
2008-02-22 17:01:00,98.74,98.76,98.73,98.74,99400000.0
2008-02-22 17:02:00,98.74,98.75,98.72,98.72,72900000.0
2008-02-22 17:03:00,98.72,98.75,98.7,98.71,77800000.0
2008-02-22 17:04:00,98.71,98.73,98.68,98.73,105300000.0
2008-02-22 17:05:00,98.73,98.73,98.675,98.68,273400000.0
2008-02-22 17:06:00,98.68,98.68,98.63,98.65,270500000.0
2008-02-22 17:07:00,98.65,98.655,98.6,98.6,162700000.0
2008-02-22 17:08:00,98.595,98.67,98.595,98.605,237900000.0
2008-02-22 17:09:00,98.605,98.64,98.6,98.63,143600000.0
2008-02-22 17:10:00,98.63,98.635,98.605,98.635,71000000.0
2008-02-22 17:11:00,98.635,98.635,98.54,98.57,136300000.0
2008-02-22 17:12:00,98.57,98.605,98.54,98.605,201200000.0
2008-02-22 17:13:00,98.605,98.605,98.48,98.52,204700000.0
2008-02-22 17:14:00,98.52,98.59,98.52,98.59,142400000.0
2008-02-22 17:15:00,98.59,98.59,98.54,98.55,71200000.0
2008-02-22 17:16:00,98.54,98.55,98.495,98.5,114300000.0
2008-02-22 17:17:00,98.495,98.53,98.495,98.51,102600000.0
2008-02-22 17:18:00,98.51,98.58,98.505,98.57,165000000.0
2008-02-22 17:19:00,98.565,98.565,98.53,98.535,201600000.0
2008-02-22 17:20:00,98.53,98.55,98.48,98.51,205800000.0
2008-02-22 17:21:00,98.51,98.51,98.405,98.445,142300000.0
2008-02-22 17:22:00,98.445,98.46,98.42,98.44,169700000.0
2008-02-22 17:23:00,98.44,98.45,98.41,98.44,87300000.0
2008-02-22 17:24:00,98.44,98.44,98.395,98.42,102600000.0
2008-02-22 17:25:00,98.42,98.47,98.42,98.46,102200000.0
2008-02-22 17:26:00,98.46,98.47,98.415,98.415,103200000.0
2008-02-22 17:27:00,98.415,98.415,98.38,98.4,172000000.0
2008-02-22 17:28:00,98.4,98.46,98.4,98.46,127900000.0
2008-02-22 17:29:00,98.46,98.46,98.4,98.4,165200000.0
2008-02-22 17:30:00,98.4,98.43,98.3,98.325,128800000.0
2008-02-22 17:31:00,98.33,98.365,98.295,98.36,112700000.0
2008-02-22 17:32:00,98.36,98.36,98.265,98.28,155900000.0
2008-02-22 17:33:00,98.275,98.29,98.225,98.23,130000000.0
2008-02-22 17:34:00,98.23,98.3,98.23,98.245,191900000.0
2008-02-22 17:35:00,98.25,98.25,98.205,98.24,308400000.0
2008-02-22 17:36:00,98.24,98.24,98.14,98.18,85900000.0
2008-02-22 17:37:00,98.18,98.235,98.17,98.235,157000000.0
2008-02-22 17:38:00,98.235,98.26,98.2,98.22,63900000.0
2008-02-22 17:39:00,98.22,98.25,98.2,98.2,85100000.0
2008-02-22 17:40:00,98.2,98.27,98.175,98.19,94000000.0
2008-02-22 17:41:00,98.2,98.2,98.15,98.16,114900000.0
2008-02-22 17:42:00,98.16,98.16,98.1,98.14,181300000.0
2008-02-22 17:43:00,98.13,98.215,98.13,98.21,158700000.0
2008-02-22 17:44:00,98.21,98.23,98.18,98.23,167800000.0
2008-02-22 17:45:00,98.23,98.27,98.2,98.27,91000000.0
2008-02-22 17:46:00,98.26,98.26,98.185,98.19,262600000.0
2008-02-22 17:47:00,98.19,98.23,98.19,98.23,165600000.0
2008-02-22 17:48:00,98.23,98.32,98.23,98.305,134600000.0
2008-02-22 17:49:00,98.305,98.33,98.23,98.23,88700000.0
2008-02-22 17:50:00,98.24,98.29,98.22,98.28,137000000.0
2008-02-22 17:51:00,98.28,98.35,98.255,98.35,141400000.0
2008-02-22 17:52:00,98.35,98.44,98.33,98.35,161200000.0
2008-02-22 17:53:00,98.35,98.36,98.3,98.36,124600000.0
2008-02-22 17:54:00,98.36,98.39,98.36,98.38,158900000.0
2008-02-22 17:55:00,98.38,98.39,98.36,98.36,247700000.0
2008-02-22 17:56:00,98.36,98.37,98.28,98.31,237100000.0
2008-02-22 17:57:00,98.31,98.345,98.28,98.295,198700000.0
2008-02-22 17:58:00,98.295,98.32,98.26,98.305,131300000.0
2008-02-22 17:59:00,98.32,98.35,98.275,98.34,198900000.0
2008-02-22 18:00:00,98.34,98.37,98.33,98.365,198800000.0
2008-02-22 18:01:00,98.365,98.4,98.33,98.345,225000000.0
2008-02-22 18:02:00,98.345,98.37,98.345,98.37,101200000.0
2008-02-22 18:03:00,98.37,98.38,98.35,98.375,128200000.0
2008-02-22 18:04:00,98.375,98.39,98.36,98.38,85300000.0
2008-02-22 18:05:00,98.38,98.38,98.31,98.34,102300000.0
2008-02-22 18:06:00,98.34,98.35,98.29,98.3,72100000.0
2008-02-22 18:07:00,98.3,98.3,98.245,98.265,614200000.0
2008-02-22 18:08:00,98.265,98.29,98.265,98.285,472800000.0
2008-02-22 18:09:00,98.285,98.34,98.28,98.31,466500000.0
2008-02-22 18:10:00,98.31,98.325,98.275,98.29,417300000.0
2008-02-22 18:11:00,98.29,98.295,98.245,98.245,645900000.0
2008-02-22 18:12:00,98.245,98.32,98.24,98.295,494000000.0
2008-02-22 18:13:00,98.295,98.31,98.28,98.305,661200000.0
2008-02-22 18:14:00,98.305,98.345,98.305,98.33,352100000.0
2008-02-22 18:15:00,98.33,98.385,98.325,98.375,311100000.0
2008-02-22 18:16:00,98.375,98.435,98.375,98.435,354300000.0
2008-02-22 18:17:00,98.435,98.475,98.415,98.445,421600000.0
2008-02-22 18:18:00,98.445,98.45,98.415,98.45,535100000.0
2008-02-22 18:19:00,98.45,98.465,98.445,98.465,197200000.0
2008-02-22 18:20:00,98.475,98.49,98.46,98.49,414400000.0
2008-02-22 18:21:00,98.485,98.515,98.455,98.515,373300000.0
2008-02-22 18:22:00,98.515,98.525,98.465,98.475,702200000.0
2008-02-22 18:23:00,98.475,98.48,98.455,98.475,653500000.0
2008-02-22 18:24:00,98.475,98.515,98.455,98.505,885100000.0
2008-02-22 18:25:00,98.51,98.545,98.48,98.525,557200000.0
2008-02-22 18:26:00,98.52,98.525,98.505,98.525,329200000.0
2008-02-22 18:27:00,98.525,98.525,98.495,98.505,550700000.0
2008-02-22 18:28:00,98.51,98.525,98.485,98.485,1183500000.0
2008-02-22 18:29:00,98.485,98.49,98.455,98.455,547700000.0
2008-02-22 18:30:00,98.45,98.46,98.445,98.445,454400000.0
2008-02-22 18:31:00,98.445,98.445,98.395,98.405,402600000.0
2008-02-22 18:32:00,98.405,98.415,98.395,98.41,433800000.0
2008-02-22 18:33:00,98.41,98.425,98.405,98.415,450200000.0
2008-02-22 18:34:00,98.415,98.48,98.415,98.475,326700000.0
2008-02-22 18:35:00,98.475,98.495,98.435,98.495,365000000.0
2008-02-22 18:36:00,98.495,98.54,98.495,98.53,606800000.0
2008-02-22 18:37:00,98.53,98.53,98.485,98.485,450500000.0
2008-02-22 18:38:00,98.485,98.515,98.475,98.515,536400000.0
2008-02-22 18:39:00,98.515,98.525,98.505,98.515,168500000.0
2008-02-22 18:40:00,98.515,98.515,98.415,98.42,723100000.0
2008-02-22 18:41:00,98.415,98.435,98.415,98.435,454100000.0
2008-02-22 18:42:00,98.435,98.435,98.395,98.395,547000000.0
2008-02-22 18:43:00,98.395,98.425,98.395,98.41,391900000.0
2008-02-22 18:44:00,98.41,98.41,98.325,98.345,502500000.0
2008-02-22 18:45:00,98.345,98.375,98.34,98.375,325700000.0
2008-02-22 18:46:00,98.375,98.395,98.36,98.395,374700000.0
2008-02-22 18:47:00,98.395,98.405,98.345,98.365,610500000.0
2008-02-22 18:48:00,98.365,98.375,98.345,98.355,204600000.0
2008-02-22 18:49:00,98.355,98.405,98.355,98.39,115400000.0
2008-02-22 18:50:00,98.39,98.44,98.39,98.44,158200000.0
2008-02-22 18:51:00,98.435,98.45,98.435,98.45,45400000.0
2008-02-22 18:52:00,98.46,98.47,98.445,98.455,204200000.0
2008-02-22 18:53:00,98.445,98.46,98.445,98.46,214600000.0
2008-02-22 18:54:00,98.46,98.485,98.46,98.485,299200000.0
2008-02-22 18:55:00,98.485,98.5,98.48,98.495,158900000.0
2008-02-22 18:56:00,98.495,98.51,98.485,98.495,99800000.0
2008-02-22 18:57:00,98.495,98.54,98.495,98.505,345100000.0
2008-02-22 18:58:00,98.505,98.525,98.475,98.475,895600000.0
2008-02-22 18:59:00,98.475,98.5,98.465,98.465,464400000.0
2008-02-22 19:00:00,98.465,98.475,98.445,98.47,647100000.0
2008-02-22 19:01:00,98.47,98.475,98.41,98.415,526700000.0
2008-02-22 19:02:00,98.415,98.43,98.39,98.39,280400000.0
2008-02-22 19:03:00,98.39,98.395,98.355,98.37,237900000.0
2008-02-22 19:04:00,98.365,98.4,98.345,98.395,166500000.0
2008-02-22 19:05:00,98.395,98.395,98.375,98.385,151000000.0
2008-02-22 19:06:00,98.385,98.39,98.315,98.32,257800000.0
2008-02-22 19:07:00,98.32,98.325,98.3,98.305,148900000.0
2008-02-22 19:08:00,98.305,98.32,98.295,98.3,251500000.0
2008-02-22 19:09:00,98.3,98.38,98.285,98.355,112300000.0
2008-02-22 19:10:00,98.35,98.36,98.32,98.33,117300000.0
2008-02-22 19:11:00,98.33,98.33,98.27,98.28,164700000.0
2008-02-22 19:12:00,98.28,98.32,98.27,98.29,216600000.0
2008-02-22 19:13:00,98.29,98.31,98.265,98.275,391700000.0
2008-02-22 19:14:00,98.275,98.305,98.265,98.3,246800000.0
2008-02-22 19:15:00,98.3,98.335,98.295,98.335,251500000.0
2008-02-22 19:16:00,98.335,98.355,98.335,98.335,182400000.0
2008-02-22 19:17:00,98.335,98.355,98.33,98.35,93300000.0
2008-02-22 19:18:00,98.355,98.365,98.34,98.34,248600000.0
2008-02-22 19:19:00,98.34,98.35,98.325,98.345,410700000.0
2008-02-22 19:20:00,98.345,98.425,98.345,98.415,444399997.0
2008-02-22 19:21:00,98.415,98.425,98.385,98.39,127200000.0
2008-02-22 19:22:00,98.39,98.405,98.38,98.385,135700000.0
2008-02-22 19:23:00,98.385,98.405,98.36,98.365,173000000.0
2008-02-22 19:24:00,98.37,98.37,98.35,98.35,46300000.0
2008-02-22 19:25:00,98.36,98.38,98.35,98.375,34800000.0
2008-02-22 19:26:00,98.375,98.395,98.365,98.37,121100000.0
2008-02-22 19:27:00,98.37,98.385,98.365,98.38,32700000.0
2008-02-22 19:28:00,98.38,98.425,98.38,98.415,248600000.0
2008-02-22 19:29:00,98.415,98.415,98.345,98.36,176800000.0
2008-02-22 19:30:00,98.36,98.36,98.335,98.345,162000000.0
2008-02-22 19:31:00,98.345,98.345,98.265,98.28,294100000.0
2008-02-22 19:32:00,98.28,98.315,98.275,98.31,123800000.0
2008-02-22 19:33:00,98.31,98.32,98.295,98.295,135600000.0
2008-02-22 19:34:00,98.305,98.345,98.275,98.335,197900000.0
2008-02-22 19:35:00,98.335,98.405,98.335,98.38,190500000.0
2008-02-22 19:36:00,98.38,98.41,98.38,98.395,156100000.0
2008-02-22 19:37:00,98.395,98.4,98.355,98.38,186700000.0
2008-02-22 19:38:00,98.38,98.455,98.38,98.405,323700000.0
2008-02-22 19:39:00,98.405,98.425,98.36,98.365,287300000.0
2008-02-22 19:40:00,98.365,98.37,98.35,98.355,178800000.0
2008-02-22 19:41:00,98.355,98.365,98.345,98.365,122000000.0
2008-02-22 19:42:00,98.365,98.39,98.365,98.37,333400000.0
2008-02-22 19:43:00,98.37,98.37,98.335,98.36,467500000.0
2008-02-22 19:44:00,98.36,98.395,98.345,98.395,675200000.0
2008-02-22 19:45:00,98.395,98.395,98.375,98.385,167700000.0
2008-02-22 19:46:00,98.385,98.395,98.375,98.385,113000000.0
2008-02-22 19:47:00,98.385,98.395,98.375,98.375,348200000.0
2008-02-22 19:48:00,98.375,98.375,98.35,98.37,364100000.0
2008-02-22 19:49:00,98.365,98.38,98.345,98.345,401900000.0
2008-02-22 19:50:00,98.345,98.345,98.325,98.33,332800000.0
2008-02-22 19:51:00,98.33,98.345,98.315,98.335,322500000.0
2008-02-22 19:52:00,98.335,98.345,98.305,98.305,284600000.0
2008-02-22 19:53:00,98.305,98.325,98.29,98.3,453400000.0
2008-02-22 19:54:00,98.3,98.335,98.29,98.325,192300000.0
2008-02-22 19:55:00,98.325,98.345,98.315,98.345,373200000.0
2008-02-22 19:56:00,98.345,98.425,98.345,98.405,409900000.0
2008-02-22 19:57:00,98.405,98.42,98.35,98.35,649100000.0
2008-02-22 19:58:00,98.355,98.355,98.335,98.355,231200000.0
2008-02-22 19:59:00,98.355,98.375,98.345,98.365,234100000.0
2008-02-22 20:00:00,98.365,98.395,98.355,98.385,228700000.0
2008-02-22 20:01:00,98.375,98.375,98.34,98.34,337100000.0
2008-02-22 20:02:00,98.34,98.355,98.335,98.355,85500000.0
2008-02-22 20:03:00,98.355,98.37,98.345,98.345,316800000.0
2008-02-22 20:04:00,98.345,98.385,98.345,98.385,95700000.0
2008-02-22 20:05:00,98.385,98.385,98.35,98.35,225100000.0
2008-02-22 20:06:00,98.35,98.37,98.345,98.37,122900000.0
2008-02-22 20:07:00,98.37,98.38,98.365,98.365,165800000.0
2008-02-22 20:08:00,98.365,98.41,98.365,98.41,100200000.0
2008-02-22 20:09:00,98.41,98.41,98.345,98.395,496300000.0
2008-02-22 20:10:00,98.395,98.395,98.375,98.385,189600000.0
2008-02-22 20:11:00,98.385,98.385,98.365,98.365,188700000.0
2008-02-22 20:12:00,98.365,98.375,98.365,98.37,93300000.0
2008-02-22 20:13:00,98.375,98.425,98.37,98.425,342100000.0
2008-02-22 20:14:00,98.45,98.475,98.43,98.455,267400000.0
2008-02-22 20:15:00,98.455,98.485,98.45,98.48,285800000.0
2008-02-22 20:16:00,98.48,98.525,98.475,98.525,628500000.0
2008-02-22 20:17:00,98.525,98.56,98.525,98.53,237200000.0
2008-02-22 20:18:00,98.53,98.53,98.45,98.45,269800000.0
2008-02-22 20:19:00,98.45,98.47,98.44,98.47,169800000.0
2008-02-22 20:20:00,98.475,98.475,98.45,98.465,255000000.0
2008-02-22 20:21:00,98.465,98.51,98.455,98.475,296600000.0
2008-02-22 20:22:00,98.475,98.505,98.46,98.5,284000000.0
2008-02-22 20:23:00,98.5,98.5,98.47,98.475,225700000.0
2008-02-22 20:24:00,98.48,98.49,98.445,98.445,213000000.0
2008-02-22 20:25:00,98.445,98.455,98.435,98.45,118800000.0
2008-02-22 20:26:00,98.45,98.475,98.435,98.44,260200000.0
2008-02-22 20:27:00,98.44,98.46,98.415,98.42,258800000.0
2008-02-22 20:28:00,98.42,98.43,98.395,98.4,136500000.0
2008-02-22 20:29:00,98.4,98.425,98.39,98.395,160400000.0
2008-02-22 20:30:00,98.395,98.4,98.36,98.4,78700000.0
2008-02-22 20:31:00,98.4,98.415,98.345,98.345,215300000.0
2008-02-22 20:32:00,98.345,98.36,98.26,98.35,326300000.0
2008-02-22 20:33:00,98.35,98.375,98.345,98.365,193000000.0
2008-02-22 20:34:00,98.365,98.365,98.365,98.365,42400000.0
2008-02-22 20:35:00,98.365,98.365,98.335,98.335,160600000.0
2008-02-22 20:36:00,98.335,98.375,98.335,98.375,175200000.0
2008-02-22 20:37:00,98.375,98.435,98.37,98.435,146100000.0
2008-02-22 20:38:00,98.435,98.435,98.345,98.345,220300000.0
2008-02-22 20:39:00,98.345,98.38,98.345,98.375,185000000.0
2008-02-22 20:40:00,98.375,98.415,98.375,98.385,395300000.0
2008-02-22 20:41:00,98.385,98.415,98.365,98.415,344000000.0
2008-02-22 20:42:00,98.415,98.425,98.395,98.425,182100000.0
2008-02-22 20:43:00,98.425,98.455,98.425,98.455,170400000.0
2008-02-22 20:44:00,98.455,98.455,98.44,98.445,115400000.0
2008-02-22 20:45:00,98.45,98.45,98.415,98.425,265700000.0
2008-02-22 20:46:00,98.425,98.44,98.385,98.395,241200000.0
2008-02-22 20:47:00,98.395,98.475,98.395,98.425,251800000.0
2008-02-22 20:48:00,98.425,98.515,98.425,98.475,221800000.0
2008-02-22 20:49:00,98.475,98.485,98.465,98.485,240500000.0
2008-02-22 20:50:00,98.485,98.485,98.455,98.465,269200000.0
2008-02-22 20:51:00,98.465,98.465,98.445,98.455,164200000.0
2008-02-22 20:52:00,98.455,98.505,98.455,98.455,509400000.0
2008-02-22 20:53:00,98.455,98.465,98.455,98.465,180200000.0
2008-02-22 20:54:00,98.465,98.465,98.455,98.455,221200000.0
2008-02-22 20:55:00,98.455,98.485,98.455,98.475,311700000.0
2008-02-22 20:56:00,98.475,98.495,98.465,98.475,366100000.0
2008-02-22 20:57:00,98.475,98.49,98.445,98.445,246700000.0
2008-02-22 20:58:00,98.445,98.455,98.425,98.455,264400000.0
2008-02-22 20:59:00,98.455,98.455,98.435,98.435,223500000.0
2008-02-22 21:00:00,98.435,98.445,98.41,98.425,211800000.0
2008-02-22 21:01:00,98.425,98.46,98.415,98.455,226200000.0
2008-02-22 21:02:00,98.455,98.455,98.415,98.435,199000000.0
2008-02-22 21:03:00,98.435,98.445,98.42,98.425,149900000.0
2008-02-22 21:04:00,98.425,98.43,98.41,98.42,108000000.0
2008-02-22 21:05:00,98.42,98.43,98.41,98.415,82200000.0
2008-02-22 21:06:00,98.415,98.445,98.415,98.445,115000000.0
2008-02-22 21:07:00,98.445,98.445,98.425,98.435,141900000.0
2008-02-22 21:08:00,98.435,98.435,98.395,98.395,203800000.0
2008-02-22 21:09:00,98.395,98.435,98.395,98.435,147500000.0
2008-02-22 21:10:00,98.435,98.44,98.415,98.435,107900000.0
2008-02-22 21:11:00,98.435,98.435,98.425,98.435,115500000.0
2008-02-22 21:12:00,98.435,98.435,98.425,98.435,97600000.0
2008-02-22 21:13:00,98.435,98.435,98.425,98.435,77900000.0
2008-02-22 21:14:00,98.435,98.445,98.415,98.445,129600000.0
2008-02-22 21:15:00,98.445,98.445,98.415,98.435,85900000.0
2008-02-22 21:16:00,98.435,98.44,98.425,98.425,87600000.0
2008-02-22 21:17:00,98.43,98.455,98.43,98.455,27500000.0
2008-02-22 21:18:00,98.455,98.485,98.455,98.475,104700000.0
2008-02-22 21:19:00,98.485,98.505,98.475,98.495,122200000.0
2008-02-22 21:20:00,98.495,98.495,98.485,98.485,93800000.0
2008-02-22 21:21:00,98.49,98.505,98.49,98.495,127700000.0
2008-02-22 21:22:00,98.495,98.505,98.49,98.49,257800000.0
2008-02-22 21:23:00,98.49,98.49,98.465,98.465,147600000.0
2008-02-22 21:24:00,98.465,98.485,98.465,98.475,152300000.0
2008-02-22 21:25:00,98.475,98.485,98.475,98.485,68500000.0
2008-02-22 21:26:00,98.485,98.485,98.46,98.465,121300000.0
2008-02-22 21:27:00,98.465,98.485,98.465,98.485,201700000.0
2008-02-22 21:28:00,98.485,98.495,98.485,98.495,112500000.0
2008-02-22 21:29:00,98.495,98.495,98.475,98.475,108300000.0
2008-02-22 21:30:00,98.475,98.485,98.46,98.47,181100000.0
2008-02-22 21:31:00,98.47,98.485,98.455,98.485,319500000.0
2008-02-22 21:32:00,98.485,98.495,98.485,98.485,119300000.0
2008-02-22 21:33:00,98.485,98.495,98.475,98.475,102500000.0
2008-02-22 21:34:00,98.475,98.475,98.455,98.465,168300000.0
2008-02-22 21:35:00,98.465,98.465,98.455,98.465,152400000.0
2008-02-22 21:36:00,98.465,98.495,98.465,98.485,224100000.0
2008-02-22 21:37:00,98.485,98.485,98.475,98.475,119100000.0
2008-02-22 21:38:00,98.475,98.495,98.475,98.485,133500000.0
2008-02-22 21:39:00,98.485,98.485,98.475,98.475,111900000.0
2008-02-22 21:40:00,98.475,98.485,98.455,98.465,323200000.0
2008-02-22 21:41:00,98.465,98.485,98.455,98.465,209900000.0
2008-02-22 21:42:00,98.465,98.495,98.465,98.485,270200000.0
2008-02-22 21:43:00,98.485,98.51,98.485,98.505,192400000.0
2008-02-22 21:44:00,98.505,98.505,98.485,98.485,165700000.0
2008-02-22 21:45:00,98.485,98.525,98.485,98.505,209300000.0
2008-02-22 21:46:00,98.505,98.51,98.505,98.51,91700000.0
2008-02-22 21:47:00,98.51,98.51,98.495,98.505,199300000.0
2008-02-22 21:48:00,98.505,98.505,98.475,98.485,209900000.0
2008-02-22 21:49:00,98.48,98.49,98.475,98.485,80300000.0
2008-02-22 21:50:00,98.485,98.5,98.465,98.495,204700000.0
2008-02-22 21:51:00,98.495,98.495,98.485,98.485,100000000.0
2008-02-22 21:52:00,98.485,98.495,98.485,98.495,126800000.0
2008-02-22 21:53:00,98.495,98.495,98.485,98.485,215000000.0
2008-02-22 21:54:00,98.485,98.495,98.465,98.485,205300000.0
2008-02-22 21:55:00,98.485,98.505,98.485,98.505,126800000.0
2008-02-22 21:56:00,98.505,98.515,98.49,98.515,113300000.0
2008-02-22 21:57:00,98.515,98.52,98.485,98.505,325500000.0
2008-02-22 21:58:00,98.505,98.505,98.485,98.49,255900000.0
2008-02-22 21:59:00,98.49,98.505,98.475,98.505,381400000.0
2008-02-22 22:00:00,98.505,98.545,98.485,98.545,245400000.0
2008-02-22 22:01:00,98.545,98.55,98.52,98.545,233400000.0
2008-02-22 22:02:00,98.555,98.575,98.525,98.545,361200000.0
2008-02-22 22:03:00,98.545,98.565,98.54,98.555,351700000.0
2008-02-22 22:04:00,98.555,98.57,98.525,98.555,502700000.0
2008-02-22 22:05:00,98.555,98.565,98.535,98.545,200400000.0
2008-02-22 22:06:00,98.545,98.55,98.54,98.545,71600000.0
2008-02-22 22:07:00,98.545,98.55,98.535,98.54,92200000.0
2008-02-22 22:08:00,98.54,98.565,98.53,98.56,81100000.0
2008-02-22 22:09:00,98.565,98.57,98.545,98.545,128600000.0
2008-02-22 22:10:00,98.555,98.575,98.545,98.55,243600000.0
2008-02-22 22:11:00,98.55,98.57,98.54,98.54,202700000.0
2008-02-22 22:12:00,98.54,98.54,98.505,98.515,250500000.0
2008-02-22 22:13:00,98.515,98.515,98.495,98.5,42500000.0
2008-02-22 22:14:00,98.5,98.515,98.495,98.505,51200000.0
2008-02-22 22:15:00,98.505,98.505,98.455,98.475,224500000.0
2008-02-22 22:16:00,98.47,98.505,98.455,98.475,124000000.0
2008-02-22 22:17:00,98.475,98.485,98.445,98.455,47300000.0
2008-02-22 22:18:00,98.455,98.46,98.41,98.41,32800000.0
2008-02-22 22:19:00,98.405,98.405,98.37,98.385,64400000.0
2008-02-22 22:20:00,98.385,98.445,98.385,98.42,47000000.0
2008-02-22 22:21:00,98.425,98.435,98.41,98.435,33200000.0
2008-02-22 22:22:00,98.435,98.465,98.43,98.46,48500000.0
2008-02-22 22:23:00,98.46,98.475,98.455,98.465,43000000.0
2008-02-22 22:24:00,98.465,98.465,98.445,98.465,76700000.0
2008-02-22 22:25:00,98.465,98.465,98.455,98.455,51800000.0
2008-02-22 22:26:00,98.455,98.475,98.435,98.47,98200000.0
2008-02-22 22:27:00,98.465,98.465,98.455,98.46,112900000.0
2008-02-22 22:28:00,98.46,98.475,98.46,98.475,27500000.0
2008-02-22 22:29:00,98.475,98.625,98.475,98.625,108900000.0
2008-02-22 22:30:00,98.63,98.78,98.62,98.78,145600000.0
2008-02-22 22:31:00,98.78,98.84,98.755,98.825,342400000.0
2008-02-22 22:32:00,98.825,98.825,98.675,98.7,345300000.0
2008-02-22 22:33:00,98.7,98.73,98.685,98.73,279700000.0
2008-02-22 22:34:00,98.73,98.86,98.73,98.84,242300000.0
2008-02-22 22:35:00,98.84,98.93,98.835,98.885,197400000.0
2008-02-22 22:36:00,98.885,98.96,98.835,98.905,210900000.0
2008-02-22 22:37:00,98.915,98.93,98.855,98.855,134100000.0
2008-02-22 22:38:00,98.855,98.875,98.835,98.865,269400000.0
2008-02-22 22:39:00,98.865,98.885,98.825,98.885,452200000.0
2008-02-22 22:40:00,98.885,98.935,98.855,98.925,599200000.0
2008-02-22 22:41:00,98.925,98.965,98.925,98.955,759500000.0
2008-02-22 22:42:00,98.955,98.985,98.925,98.975,553600000.0
2008-02-22 22:43:00,98.975,98.975,98.935,98.935,358700000.0
2008-02-22 22:44:00,98.935,98.935,98.895,98.915,447000000.0
2008-02-22 22:45:00,98.915,98.915,98.875,98.895,657700000.0
2008-02-22 22:46:00,98.895,99.015,98.885,99.015,573400000.0
2008-02-22 22:47:00,99.015,99.035,98.975,98.98,624600000.0
2008-02-22 22:48:00,98.98,98.985,98.935,98.965,625200000.0
2008-02-22 22:49:00,98.965,99.015,98.965,99.015,814400000.0
2008-02-22 22:50:00,99.015,99.03,99.0,99.025,675700000.0
2008-02-22 22:51:00,99.025,99.025,98.99,99.01,311200000.0
2008-02-22 22:52:00,99.01,99.02,99.01,99.02,141500000.0
2008-02-22 22:53:00,99.02,99.07,98.99,99.06,585600000.0
2008-02-22 22:54:00,99.06,99.07,99.05,99.06,444700000.0
2008-02-22 22:55:00,99.06,99.09,99.05,99.05,422000000.0
2008-02-22 22:56:00,99.05,99.06,99.03,99.03,262000000.0
2008-02-22 22:57:00,99.03,99.04,98.96,98.98,402400000.0
2008-02-22 22:58:00,98.98,99.0,98.97,98.98,342100000.0
2008-02-22 22:59:00,98.98,98.99,98.97,98.99,252000000.0
2008-02-22 23:00:00,98.98,99.04,98.97,99.0,255900000.0
2008-02-22 23:01:00,98.992,99.034,98.992,99.027,52400000.0
2008-02-22 23:02:00,99.028,99.055,98.992,99.051,71900000.0
2008-02-22 23:03:00,99.066,99.096,99.062,99.075,64100000.0
2008-02-22 23:04:00,99.075,99.075,99.056,99.059,47300000.0
2008-02-22 23:05:00,99.055,99.06,99.046,99.047,40900000.0
2008-02-22 23:06:00,99.047,99.06,99.046,99.047,82900000.0
2008-02-22 23:07:00,99.053,99.073,99.053,99.071,40200000.0
2008-02-22 23:08:00,99.067,99.067,99.025,99.053,48900000.0
2008-02-22 23:09:00,99.047,99.054,98.999,99.019,37800000.0
2008-02-22 23:10:00,99.012,99.014,99.004,99.009,104500000.0
2008-02-22 23:11:00,99.016,99.038,99.01,99.038,48200000.0
2008-02-22 23:12:00,99.04,99.05,99.023,99.04,48300000.0
2008-02-22 23:13:00,99.002,99.047,99.002,99.047,56500000.0
2008-02-22 23:14:00,99.056,99.087,99.055,99.065,60300000.0
2008-02-22 23:15:00,99.053,99.061,99.047,99.06,67700000.0
2008-02-22 23:16:00,99.063,99.08,99.044,99.08,81300000.0
2008-02-22 23:17:00,99.088,99.091,99.085,99.085,70300000.0
2008-02-22 23:18:00,99.08,99.088,99.068,99.07,58600000.0
2008-02-22 23:19:00,99.019,99.062,99.016,99.058,76600000.0
2008-02-22 23:20:00,99.033,99.065,99.015,99.065,52700000.0
2008-02-22 23:21:00,99.076,99.094,99.076,99.094,29200000.0
2008-02-22 23:22:00,99.089,99.095,99.055,99.055,86600000.0
2008-02-22 23:23:00,99.048,99.048,99.029,99.036,90200000.0
2008-02-22 23:24:00,99.032,99.034,98.995,99.023,91500000.0
2008-02-22 23:25:00,99.029,99.039,99.021,99.038,94200000.0
2008-02-22 23:26:00,99.035,99.06,98.994,99.06,42600000.0
2008-02-22 23:27:00,99.04,99.073,99.036,99.042,51400000.0
2008-02-22 23:28:00,99.034,99.045,99.007,99.032,38000000.0
2008-02-22 23:29:00,99.037,99.045,99.021,99.021,29100000.0
2008-02-22 23:30:00,99.036,99.046,99.035,99.046,90000000.0
2008-02-22 23:31:00,99.053,99.074,99.053,99.063,41800000.0
2008-02-22 23:32:00,99.07,99.107,99.054,99.08,115100000.0
2008-02-22 23:33:00,99.094,99.101,99.086,99.087,58800000.0
2008-02-22 23:34:00,99.078,99.078,99.051,99.06,62500000.0
2008-02-22 23:35:00,99.06,99.072,99.055,99.064,103700000.0
2008-02-22 23:36:00,99.065,99.07,99.015,99.063,60000000.0
2008-02-22 23:37:00,99.052,99.052,98.978,99.0,44600000.0
2008-02-22 23:38:00,98.994,99.018,98.994,99.011,44400000.0
2008-02-22 23:39:00,99.006,99.006,98.921,98.959,87900000.0
2008-02-22 23:40:00,98.998,99.072,98.998,99.072,44900000.0
2008-02-22 23:41:00,99.079,99.099,99.079,99.085,56400000.0
2008-02-22 23:42:00,99.085,99.093,99.076,99.081,84700000.0
2008-02-22 23:43:00,99.078,99.093,99.046,99.083,51800000.0
2008-02-22 23:44:00,99.095,99.095,99.043,99.079,77800000.0
2008-02-22 23:45:00,99.07,99.07,99.048,99.048,41300000.0
2008-02-22 23:46:00,99.045,99.053,99.021,99.03,69500000.0
2008-02-22 23:47:00,99.027,99.033,99.017,99.033,127100000.0
2008-02-22 23:48:00,99.027,99.027,98.999,98.999,85000000.0
2008-02-22 23:49:00,98.985,99.016,98.984,99.016,94500000.0
2008-02-22 23:50:00,98.985,99.018,98.985,99.003,100800000.0
2008-02-22 23:51:00,98.998,99.001,98.98,98.986,99600000.0
2008-02-22 23:52:00,98.994,99.028,98.992,99.024,57600000.0
2008-02-22 23:53:00,99.027,99.052,99.013,99.038,100900000.0
2008-02-22 23:54:00,99.033,99.033,98.96,98.961,82400000.0
2008-02-22 23:55:00,98.958,98.986,98.951,98.955,54500000.0
2008-02-22 23:56:00,98.938,98.938,98.847,98.872,115800000.0
2008-02-22 23:57:00,98.869,98.891,98.861,98.883,100000000.0
2008-02-22 23:58:00,98.865,98.875,98.858,98.865,62300000.0
2008-02-22 23:59:00,98.883,98.957,98.883,98.931,135300000.0
2008-02-25 00:00:00,99.096,99.134,99.095,99.103,123100000.0
2008-02-25 00:01:00,99.099,99.128,99.095,99.109,68700000.0
2008-02-25 00:02:00,99.102,99.111,99.066,99.085,122500000.0
2008-02-25 00:03:00,99.083,99.114,99.082,99.093,166300000.0
2008-02-25 00:04:00,99.077,99.138,99.075,99.085,165600000.0
2008-02-25 00:05:00,99.075,99.117,99.075,99.087,130500000.0
2008-02-25 00:06:00,99.097,99.116,99.061,99.075,63200000.0
2008-02-25 00:07:00,99.084,99.104,99.066,99.093,44200000.0
2008-02-25 00:08:00,99.075,99.1,99.059,99.084,45800000.0
2008-02-25 00:09:00,99.073,99.088,99.035,99.047,93000000.0
2008-02-25 00:10:00,99.05,99.08,99.023,99.06,78100000.0
2008-02-25 00:11:00,99.046,99.051,99.022,99.048,162500000.0
2008-02-25 00:12:00,99.025,99.051,99.013,99.022,70700000.0
2008-02-25 00:13:00,99.017,99.042,98.999,99.01,61800000.0
2008-02-25 00:14:00,98.983,99.017,98.894,98.994,79000000.0
2008-02-25 00:15:00,99.025,99.035,99.002,99.016,108300000.0
2008-02-25 00:16:00,99.02,99.061,99.015,99.061,69600000.0
2008-02-25 00:17:00,99.055,99.055,98.98,99.002,143500000.0
2008-02-25 00:18:00,98.997,99.013,98.97,98.97,89700000.0
2008-02-25 00:19:00,98.965,99.003,98.963,98.99,122700000.0
2008-02-25 00:20:00,98.972,98.996,98.959,98.971,49500000.0
2008-02-25 00:21:00,98.973,99.013,98.973,99.012,73500000.0
2008-02-25 00:22:00,98.99,99.027,98.99,99.002,104100000.0
2008-02-25 00:23:00,98.994,99.032,98.994,99.013,35800000.0
2008-02-25 00:24:00,99.018,99.021,98.982,98.988,47100000.0
2008-02-25 00:25:00,98.988,99.003,98.928,98.939,80700000.0
2008-02-25 00:26:00,98.952,98.97,98.931,98.961,104500000.0
2008-02-25 00:27:00,98.945,98.983,98.943,98.954,58900000.0
2008-02-25 00:28:00,98.936,98.971,98.929,98.945,70700000.0
2008-02-25 00:29:00,98.935,98.944,98.902,98.928,149700000.0
2008-02-25 00:30:00,98.917,98.945,98.909,98.915,77200000.0
2008-02-25 00:31:00,98.91,98.941,98.894,98.922,69700000.0
2008-02-25 00:32:00,98.897,98.927,98.888,98.904,117000000.0
2008-02-25 00:33:00,98.897,98.93,98.88,98.905,37900000.0
2008-02-25 00:34:00,98.94,98.94,98.93,98.93,38400000.0
2008-02-25 00:35:00,98.93,98.94,98.93,98.94,111800000.0
2008-02-25 00:36:00,98.94,98.94,98.94,98.94,42800000.0
2008-02-25 00:37:00,98.94,98.945,98.935,98.945,15000000.0
2008-02-25 00:38:00,98.945,98.945,98.945,98.945,8000000.0
2008-02-25 00:39:00,98.945,98.945,98.915,98.925,28100000.0
2008-02-25 00:40:00,98.925,98.93,98.925,98.925,11600000.0
2008-02-25 00:41:00,98.925,98.935,98.925,98.93,11200000.0
2008-02-25 00:42:00,98.93,98.95,98.93,98.95,20400000.0
2008-02-25 00:43:00,98.95,98.96,98.95,98.96,32800000.0
2008-02-25 00:44:00,98.96,98.985,98.96,98.98,31200000.0
2008-02-25 00:45:00,98.98,98.98,98.95,98.96,28100000.0
2008-02-25 00:46:00,98.96,98.985,98.96,98.97,29600000.0
2008-02-25 00:47:00,98.97,98.995,98.97,98.98,38100000.0
2008-02-25 00:48:00,98.98,98.985,98.98,98.98,11600000.0
2008-02-25 00:49:00,98.98,99.01,98.975,99.005,28900000.0
2008-02-25 00:50:00,99.0,99.01,99.0,99.01,21000000.0
2008-02-25 00:51:00,99.01,99.045,99.01,99.04,32700000.0
2008-02-25 00:52:00,99.04,99.06,99.035,99.06,22400000.0
2008-02-25 00:53:00,99.06,99.06,99.04,99.055,20000000.0
2008-02-25 00:54:00,99.055,99.075,99.05,99.075,39600000.0
2008-02-25 00:55:00,99.075,99.075,99.045,99.05,37300000.0
2008-02-25 00:56:00,99.05,99.05,99.035,99.04,22400000.0
2008-02-25 00:57:00,99.04,99.06,99.035,99.04,26000000.0
2008-02-25 00:58:00,99.04,99.06,99.04,99.05,21200000.0
2008-02-25 00:59:00,99.05,99.05,99.025,99.025,17200000.0
2008-02-25 01:00:00,99.025,99.04,99.01,99.01,34000000.0
2008-02-25 01:01:00,99.01,99.035,99.01,99.025,48100000.0
2008-02-25 01:02:00,99.025,99.07,99.015,99.065,54000000.0
2008-02-25 01:03:00,99.065,99.075,99.055,99.065,31200000.0
2008-02-25 01:04:00,99.065,99.075,99.02,99.02,58400000.0
2008-02-25 01:05:00,99.02,99.025,98.975,98.98,65900000.0
2008-02-25 01:06:00,98.98,98.995,98.97,98.985,107900000.0
2008-02-25 01:07:00,98.985,99.01,98.985,98.995,261100000.0
2008-02-25 01:08:00,98.995,99.015,98.985,99.01,342700000.0
2008-02-25 01:09:00,99.01,99.02,98.985,98.99,88400000.0
2008-02-25 01:10:00,98.99,98.99,98.975,98.99,189300000.0
2008-02-25 01:11:00,98.99,98.99,98.99,98.99,24800000.0
2008-02-25 01:12:00,98.99,99.0,98.98,98.995,47900000.0
2008-02-25 01:13:00,98.995,99.0,98.985,98.985,49300000.0
2008-02-25 01:14:00,98.985,99.01,98.985,99.0,61700000.0
2008-02-25 01:15:00,99.0,99.025,98.995,99.02,124300000.0
2008-02-25 01:16:00,99.02,99.02,98.985,98.985,132300000.0
2008-02-25 01:17:00,98.985,98.995,98.965,98.97,141500000.0
2008-02-25 01:18:00,98.97,98.995,98.965,98.985,34300000.0
2008-02-25 01:19:00,98.985,98.995,98.97,98.985,70100000.0
2008-02-25 01:20:00,98.985,98.99,98.98,98.985,31700000.0
2008-02-25 01:21:00,98.985,99.005,98.985,98.99,40700000.0
2008-02-25 01:22:00,98.99,99.0,98.96,98.96,95500000.0
2008-02-25 01:23:00,98.96,98.965,98.925,98.94,202200000.0
2008-02-25 01:24:00,98.94,98.945,98.92,98.93,26100000.0
2008-02-25 01:25:00,98.93,98.945,98.915,98.94,74200000.0
2008-02-25 01:26:00,98.94,98.94,98.935,98.94,10800000.0
2008-02-25 01:27:00,98.94,98.95,98.94,98.95,12800000.0
2008-02-25 01:28:00,98.95,98.95,98.94,98.94,10400000.0
2008-02-25 01:29:00,98.94,98.94,98.94,98.94,6000000.0
2008-02-25 01:30:00,98.94,98.94,98.93,98.93,13600000.0
2008-02-25 01:31:00,98.93,98.93,98.92,98.92,12800000.0
2008-02-25 01:32:00,98.92,98.935,98.92,98.92,31100000.0
2008-02-25 01:33:00,98.92,98.935,98.92,98.935,27800000.0
2008-02-25 01:34:00,98.935,98.97,98.935,98.955,50700000.0
2008-02-25 01:35:00,98.955,98.955,98.905,98.925,185400000.0
2008-02-25 01:36:00,98.925,98.935,98.91,98.935,43300000.0
2008-02-25 01:37:00,98.94,98.97,98.925,98.96,134000000.0
2008-02-25 01:38:00,98.96,98.985,98.945,98.96,121300000.0
2008-02-25 01:39:00,98.955,98.965,98.935,98.935,175000000.0
2008-02-25 01:40:00,98.935,98.97,98.935,98.97,61900000.0
2008-02-25 01:41:00,98.98,98.98,98.965,98.975,54100000.0
2008-02-25 01:42:00,98.975,99.015,98.975,99.005,194300000.0
2008-02-25 01:43:00,99.005,99.01,98.995,99.005,140800000.0
2008-02-25 01:44:00,99.005,99.015,99.005,99.005,52500000.0
2008-02-25 01:45:00,99.005,99.015,99.005,99.015,39600000.0
2008-02-25 01:46:00,99.015,99.015,99.005,99.005,26500000.0
2008-02-25 01:47:00,99.005,99.015,98.995,99.005,82900000.0
2008-02-25 01:48:00,99.005,99.015,98.995,98.995,86300000.0
2008-02-25 01:49:00,99.005,99.01,98.965,98.965,258900000.0
2008-02-25 01:50:00,98.965,98.97,98.955,98.965,209900000.0
2008-02-25 01:51:00,98.965,98.965,98.94,98.96,39700000.0
2008-02-25 01:52:00,98.96,98.965,98.94,98.945,55300000.0
2008-02-25 01:53:00,98.945,98.95,98.945,98.95,8000000.0
2008-02-25 01:54:00,98.95,98.95,98.92,98.92,41300000.0
2008-02-25 01:55:00,98.92,98.945,98.915,98.945,31100000.0
2008-02-25 01:56:00,98.945,98.945,98.915,98.92,52800000.0
2008-02-25 01:57:00,98.915,98.925,98.915,98.92,36800000.0
2008-02-25 01:58:00,98.925,98.98,98.925,98.975,99100000.0
2008-02-25 01:59:00,98.975,99.01,98.975,99.0,53000000.0
2008-02-25 02:00:00,99.0,99.0,98.98,98.985,47100000.0
2008-02-25 02:01:00,98.985,98.985,98.975,98.975,55900000.0
2008-02-25 02:02:00,98.975,98.98,98.96,98.97,67200000.0
2008-02-25 02:03:00,98.97,98.975,98.945,98.95,54500000.0
2008-02-25 02:04:00,98.95,98.955,98.945,98.955,88600000.0
2008-02-25 02:05:00,98.955,98.975,98.95,98.97,155200000.0
2008-02-25 02:06:00,98.97,98.97,98.955,98.96,52800000.0
2008-02-25 02:07:00,98.96,98.97,98.955,98.965,85600000.0
2008-02-25 02:08:00,98.965,98.975,98.965,98.965,50100000.0
2008-02-25 02:09:00,98.965,98.975,98.965,98.965,61400000.0
2008-02-25 02:10:00,98.965,98.965,98.965,98.965,42600000.0
2008-02-25 02:11:00,98.965,98.975,98.965,98.97,112900000.0
2008-02-25 02:12:00,98.97,98.985,98.97,98.97,72400000.0
2008-02-25 02:13:00,98.97,98.97,98.965,98.965,50100000.0
2008-02-25 02:14:00,98.965,98.965,98.965,98.965,78400000.0
2008-02-25 02:15:00,98.965,98.965,98.965,98.965,74400000.0
2008-02-25 02:16:00,98.965,98.965,98.965,98.965,39500000.0
2008-02-25 02:17:00,98.965,98.97,98.965,98.97,17600000.0
2008-02-25 02:18:00,98.97,98.98,98.965,98.965,98800000.0
2008-02-25 02:19:00,98.965,98.98,98.965,98.97,139500000.0
2008-02-25 02:20:00,98.97,98.99,98.97,98.99,46200000.0
2008-02-25 02:21:00,98.99,99.005,98.99,98.99,87400000.0
2008-02-25 02:22:00,98.99,99.0,98.99,99.0,128600000.0
2008-02-25 02:23:00,99.0,99.04,99.0,99.035,309100000.0
2008-02-25 02:24:00,99.035,99.07,99.03,99.06,146200000.0
2008-02-25 02:25:00,99.06,99.09,99.055,99.09,99100000.0
2008-02-25 02:26:00,99.09,99.095,99.07,99.07,54100000.0
2008-02-25 02:27:00,99.07,99.07,99.035,99.045,73200000.0
2008-02-25 02:28:00,99.05,99.055,99.02,99.025,97600000.0
2008-02-25 02:29:00,99.025,99.05,99.02,99.045,84400000.0
2008-02-25 02:30:00,99.045,99.055,99.045,99.055,51700000.0
2008-02-25 02:31:00,99.055,99.055,99.03,99.04,60700000.0
2008-02-25 02:32:00,99.04,99.045,99.04,99.04,20200000.0
2008-02-25 02:33:00,99.04,99.045,99.015,99.02,43400000.0
2008-02-25 02:34:00,99.02,99.035,99.015,99.015,30500000.0
2008-02-25 02:35:00,99.015,99.025,99.0,99.01,73000000.0
2008-02-25 02:36:00,99.01,99.02,99.005,99.02,57200000.0
2008-02-25 02:37:00,99.02,99.04,99.01,99.015,113500000.0
2008-02-25 02:38:00,99.015,99.04,99.015,99.03,40500000.0
2008-02-25 02:39:00,99.03,99.03,99.01,99.03,35500000.0
2008-02-25 02:40:00,99.03,99.05,99.03,99.045,26000000.0
2008-02-25 02:41:00,99.045,99.055,99.035,99.04,162500000.0
2008-02-25 02:42:00,99.04,99.07,99.04,99.07,100900000.0
2008-02-25 02:43:00,99.075,99.08,99.065,99.065,205100000.0
2008-02-25 02:44:00,99.065,99.075,99.055,99.06,42800000.0
2008-02-25 02:45:00,99.06,99.08,99.06,99.08,29400000.0
2008-02-25 02:46:00,99.08,99.08,99.07,99.075,39300000.0
2008-02-25 02:47:00,99.075,99.11,99.07,99.1,101200000.0
2008-02-25 02:48:00,99.1,99.14,99.1,99.11,114800000.0
2008-02-25 02:49:00,99.11,99.11,99.09,99.095,66000000.0
2008-02-25 02:50:00,99.095,99.14,99.095,99.14,63500000.0
2008-02-25 02:51:00,99.13,99.17,99.13,99.17,70100000.0
2008-02-25 02:52:00,99.17,99.18,99.145,99.145,114100000.0
2008-02-25 02:53:00,99.14,99.14,99.12,99.135,106100000.0
2008-02-25 02:54:00,99.13,99.135,99.065,99.065,139200000.0
2008-02-25 02:55:00,99.065,99.105,99.06,99.105,84900000.0
2008-02-25 02:56:00,99.105,99.105,99.085,99.1,61200000.0
2008-02-25 02:57:00,99.1,99.11,99.08,99.08,66900000.0
2008-02-25 02:58:00,99.08,99.095,99.08,99.09,189100000.0
2008-02-25 02:59:00,99.09,99.095,99.05,99.065,227800000.0
2008-02-25 03:00:00,99.065,99.085,99.05,99.055,250500000.0
2008-02-25 03:01:00,99.055,99.06,99.04,99.05,314200000.0
2008-02-25 03:02:00,99.05,99.06,99.04,99.04,84100000.0
2008-02-25 03:03:00,99.04,99.04,99.02,99.03,58000000.0
2008-02-25 03:04:00,99.03,99.03,98.975,98.98,112100000.0
2008-02-25 03:05:00,98.98,98.99,98.965,98.99,118300000.0
2008-02-25 03:06:00,98.99,99.005,98.985,99.005,112300000.0
2008-02-25 03:07:00,99.005,99.005,99.0,99.0,24000000.0
2008-02-25 03:08:00,99.0,99.015,99.0,99.015,77100000.0
2008-02-25 03:09:00,99.015,99.04,99.01,99.03,58500000.0
2008-02-25 03:10:00,99.03,99.03,99.005,99.01,123300000.0
2008-02-25 03:11:00,99.01,99.01,98.985,98.985,89300000.0
2008-02-25 03:12:00,98.985,99.01,98.965,98.98,138000000.0
2008-02-25 03:13:00,98.98,98.98,98.96,98.96,178200000.0
2008-02-25 03:14:00,98.96,98.96,98.9,98.905,160000000.0
2008-02-25 03:15:00,98.905,98.955,98.905,98.95,192300000.0
2008-02-25 03:16:00,98.955,98.955,98.935,98.94,76700000.0
2008-02-25 03:17:00,98.94,98.94,98.92,98.94,90500000.0
2008-02-25 03:18:00,98.94,98.945,98.925,98.93,65600000.0
2008-02-25 03:19:00,98.93,98.975,98.93,98.965,82000000.0
2008-02-25 03:20:00,98.965,98.965,98.925,98.955,271200000.0
2008-02-25 03:21:00,98.955,98.985,98.935,98.98,113000000.0
2008-02-25 03:22:00,98.985,99.005,98.98,98.985,56900000.0
2008-02-25 03:23:00,98.985,98.995,98.985,98.985,58100000.0
2008-02-25 03:24:00,98.985,98.995,98.97,98.975,81800000.0
2008-02-25 03:25:00,98.975,98.995,98.975,98.99,116300000.0
2008-02-25 03:26:00,98.99,98.995,98.98,98.995,45400000.0
2008-02-25 03:27:00,98.995,99.01,98.99,98.995,189000000.0
2008-02-25 03:28:00,98.995,99.0,98.99,98.99,55400000.0
2008-02-25 03:29:00,98.99,99.04,98.985,99.02,56300000.0
2008-02-25 03:30:00,99.02,99.02,98.98,99.0,295000000.0
2008-02-25 03:31:00,99.0,99.015,98.985,99.01,165500000.0
2008-02-25 03:32:00,99.01,99.025,99.0,99.0,52800000.0
2008-02-25 03:33:00,99.0,99.02,98.985,99.01,135100000.0
2008-02-25 03:34:00,99.015,99.035,99.015,99.035,79800000.0
2008-02-25 03:35:00,99.035,99.04,99.015,99.02,103400000.0
2008-02-25 03:36:00,99.02,99.035,99.015,99.035,69300000.0
2008-02-25 03:37:00,99.035,99.04,99.02,99.03,201800000.0
2008-02-25 03:38:00,99.035,99.04,99.03,99.04,32000000.0
2008-02-25 03:39:00,99.04,99.07,99.04,99.07,48600000.0
2008-02-25 03:40:00,99.07,99.11,99.07,99.11,105600000.0
2008-02-25 03:41:00,99.11,99.11,99.08,99.095,71300000.0
2008-02-25 03:42:00,99.095,99.145,99.09,99.13,169900000.0
2008-02-25 03:43:00,99.13,99.155,99.13,99.145,50000000.0
2008-02-25 03:44:00,99.145,99.16,99.14,99.145,87400000.0
2008-02-25 03:45:00,99.145,99.155,99.14,99.14,86800000.0
2008-02-25 03:46:00,99.14,99.145,99.135,99.135,41400000.0
2008-02-25 03:47:00,99.135,99.145,99.12,99.125,77700000.0
2008-02-25 03:48:00,99.125,99.13,99.09,99.09,273100000.0
2008-02-25 03:49:00,99.09,99.12,99.09,99.1,164500000.0
2008-02-25 03:50:00,99.1,99.125,99.1,99.12,95100000.0
2008-02-25 03:51:00,99.12,99.13,99.12,99.125,26000000.0
2008-02-25 03:52:00,99.125,99.125,99.12,99.125,24000000.0
2008-02-25 03:53:00,99.125,99.16,99.12,99.145,106600000.0
2008-02-25 03:54:00,99.145,99.16,99.13,99.13,115200000.0
2008-02-25 03:55:00,99.135,99.19,99.135,99.155,253600000.0
2008-02-25 03:56:00,99.155,99.18,99.13,99.13,310800000.0
2008-02-25 03:57:00,99.13,99.13,99.08,99.09,112300000.0
2008-02-25 03:58:00,99.09,99.1,99.08,99.1,90700000.0
2008-02-25 03:59:00,99.1,99.16,99.095,99.16,134200000.0
2008-02-25 04:00:00,99.16,99.19,99.145,99.19,128800000.0
2008-02-25 04:01:00,99.19,99.19,99.16,99.16,44000000.0
2008-02-25 04:02:00,99.16,99.17,99.15,99.17,86200000.0
2008-02-25 04:03:00,99.17,99.17,99.125,99.135,139300000.0
2008-02-25 04:04:00,99.14,99.14,99.12,99.135,72800000.0
2008-02-25 04:05:00,99.135,99.14,99.125,99.125,69100000.0
2008-02-25 04:06:00,99.13,99.135,99.1,99.12,111100000.0
2008-02-25 04:07:00,99.12,99.125,99.115,99.125,139300000.0
2008-02-25 04:08:00,99.12,99.12,99.09,99.09,198800000.0
2008-02-25 04:09:00,99.1,99.135,99.09,99.125,136900000.0
2008-02-25 04:10:00,99.125,99.135,99.11,99.11,66800000.0
2008-02-25 04:11:00,99.11,99.13,99.11,99.115,86700000.0
2008-02-25 04:12:00,99.115,99.12,99.09,99.1,115900000.0
2008-02-25 04:13:00,99.1,99.11,99.1,99.1,55400000.0
2008-02-25 04:14:00,99.1,99.11,99.1,99.11,22600000.0
2008-02-25 04:15:00,99.11,99.11,99.09,99.1,77100000.0
2008-02-25 04:16:00,99.1,99.12,99.1,99.11,79300000.0
2008-02-25 04:17:00,99.11,99.13,99.105,99.115,86900000.0
2008-02-25 04:18:00,99.115,99.13,99.11,99.12,70800000.0
2008-02-25 04:19:00,99.12,99.12,99.105,99.115,28600000.0
2008-02-25 04:20:00,99.115,99.14,99.11,99.12,88500000.0
2008-02-25 04:21:00,99.12,99.12,99.11,99.115,23800000.0
2008-02-25 04:22:00,99.115,99.13,99.11,99.13,27400000.0
2008-02-25 04:23:00,99.13,99.13,99.115,99.115,38800000.0
2008-02-25 04:24:00,99.115,99.12,99.09,99.1,103900000.0
2008-02-25 04:25:00,99.1,99.11,99.09,99.09,52800000.0
2008-02-25 04:26:00,99.09,99.1,99.085,99.085,38200000.0
2008-02-25 04:27:00,99.085,99.085,99.065,99.08,90200000.0
2008-02-25 04:28:00,99.08,99.09,99.08,99.09,28600000.0
2008-02-25 04:29:00,99.09,99.09,99.07,99.08,58400000.0
2008-02-25 04:30:00,99.08,99.1,99.07,99.1,27200000.0
2008-02-25 04:31:00,99.1,99.1,99.09,99.1,27400000.0
2008-02-25 04:32:00,99.1,99.11,99.095,99.11,30800000.0
2008-02-25 04:33:00,99.11,99.11,99.1,99.11,49400000.0
2008-02-25 04:34:00,99.11,99.15,99.11,99.13,114200000.0
2008-02-25 04:35:00,99.135,99.14,99.12,99.13,66900000.0
2008-02-25 04:36:00,99.13,99.14,99.11,99.11,60600000.0
2008-02-25 04:37:00,99.11,99.125,99.11,99.11,65600000.0
2008-02-25 04:38:00,99.11,99.12,99.11,99.12,25100000.0
2008-02-25 04:39:00,99.12,99.125,99.115,99.115,34000000.0
2008-02-25 04:40:00,99.115,99.13,99.1,99.12,105200000.0
2008-02-25 04:41:00,99.12,99.12,99.11,99.12,39500000.0
2008-02-25 04:42:00,99.12,99.13,99.11,99.115,63800000.0
2008-02-25 04:43:00,99.11,99.115,99.095,99.1,80700000.0
2008-02-25 04:44:00,99.1,99.1,99.08,99.09,50900000.0
2008-02-25 04:45:00,99.09,99.1,99.08,99.095,41200000.0
2008-02-25 04:46:00,99.095,99.11,99.095,99.1,49600000.0
2008-02-25 04:47:00,99.1,99.12,99.1,99.11,36200000.0
2008-02-25 04:48:00,99.11,99.12,99.1,99.105,38200000.0
2008-02-25 04:49:00,99.105,99.14,99.1,99.13,80500000.0
2008-02-25 04:50:00,99.13,99.14,99.13,99.14,47500000.0
2008-02-25 04:51:00,99.14,99.14,99.14,99.14,32800000.0
2008-02-25 04:52:00,99.14,99.15,99.14,99.14,42400000.0
2008-02-25 04:53:00,99.14,99.155,99.14,99.155,42600000.0
2008-02-25 04:54:00,99.155,99.16,99.155,99.16,33900000.0
2008-02-25 04:55:00,99.16,99.16,99.15,99.15,28200000.0
2008-02-25 04:56:00,99.15,99.18,99.15,99.18,54300000.0
2008-02-25 04:57:00,99.18,99.18,99.155,99.155,106800000.0
2008-02-25 04:58:00,99.155,99.155,99.135,99.135,55000000.0
2008-02-25 04:59:00,99.135,99.14,99.135,99.135,100600000.0
2008-02-25 05:00:00,99.135,99.14,99.13,99.14,22000000.0
2008-02-25 05:01:00,99.14,99.145,99.125,99.13,65700000.0
2008-02-25 05:02:00,99.135,99.135,99.125,99.13,56700000.0
2008-02-25 05:03:00,99.13,99.135,99.12,99.125,36400000.0
2008-02-25 05:04:00,99.125,99.135,99.115,99.12,117300000.0
2008-02-25 05:05:00,99.12,99.12,99.115,99.115,67200000.0
2008-02-25 05:06:00,99.115,99.115,99.11,99.11,24800000.0
2008-02-25 05:07:00,99.11,99.115,99.11,99.11,23800000.0
2008-02-25 05:08:00,99.11,99.115,99.1,99.115,33800000.0
2008-02-25 05:09:00,99.115,99.12,99.11,99.115,28900000.0
2008-02-25 05:10:00,99.115,99.14,99.115,99.135,44300000.0
2008-02-25 05:11:00,99.135,99.15,99.135,99.15,48500000.0
2008-02-25 05:12:00,99.15,99.15,99.13,99.14,60400000.0
2008-02-25 05:13:00,99.14,99.14,99.13,99.13,24200000.0
2008-02-25 05:14:00,99.13,99.14,99.13,99.14,32700000.0
2008-02-25 05:15:00,99.14,99.145,99.14,99.14,14200000.0
2008-02-25 05:16:00,99.14,99.155,99.135,99.135,59300000.0
2008-02-25 05:17:00,99.135,99.135,99.13,99.13,10800000.0
2008-02-25 05:18:00,99.13,99.13,99.13,99.13,13800000.0
2008-02-25 05:19:00,99.13,99.16,99.13,99.15,69900000.0
2008-02-25 05:20:00,99.15,99.155,99.14,99.14,15200000.0
2008-02-25 05:21:00,99.14,99.145,99.125,99.125,87200000.0
2008-02-25 05:22:00,99.125,99.135,99.12,99.125,68300000.0
2008-02-25 05:23:00,99.125,99.135,99.12,99.13,71900000.0
2008-02-25 05:24:00,99.13,99.145,99.12,99.14,240300000.0
2008-02-25 05:25:00,99.14,99.15,99.14,99.145,55100000.0
2008-02-25 05:26:00,99.145,99.18,99.145,99.18,77500000.0
2008-02-25 05:27:00,99.18,99.18,99.15,99.15,54600000.0
2008-02-25 05:28:00,99.15,99.16,99.15,99.16,30700000.0
2008-02-25 05:29:00,99.16,99.17,99.16,99.17,17500000.0
2008-02-25 05:30:00,99.17,99.17,99.165,99.165,34200000.0
2008-02-25 05:31:00,99.165,99.185,99.165,99.185,34400000.0
2008-02-25 05:32:00,99.185,99.19,99.175,99.175,70000000.0
2008-02-25 05:33:00,99.18,99.18,99.16,99.165,85900000.0
2008-02-25 05:34:00,99.165,99.17,99.15,99.155,44200000.0
2008-02-25 05:35:00,99.155,99.16,99.14,99.14,92000000.0
2008-02-25 05:36:00,99.14,99.145,99.135,99.145,40900000.0
2008-02-25 05:37:00,99.145,99.16,99.145,99.145,30500000.0
2008-02-25 05:38:00,99.145,99.15,99.14,99.15,20400000.0
2008-02-25 05:39:00,99.15,99.16,99.15,99.155,20200000.0
2008-02-25 05:40:00,99.155,99.16,99.13,99.14,31100000.0
2008-02-25 05:41:00,99.14,99.14,99.13,99.13,21600000.0
2008-02-25 05:42:00,99.13,99.13,99.12,99.125,58000000.0
2008-02-25 05:43:00,99.125,99.13,99.12,99.13,17600000.0
2008-02-25 05:44:00,99.13,99.13,99.125,99.13,18300000.0
2008-02-25 05:45:00,99.125,99.14,99.125,99.135,34500000.0
2008-02-25 05:46:00,99.135,99.14,99.135,99.14,14000000.0
2008-02-25 05:47:00,99.14,99.14,99.135,99.135,12800000.0
2008-02-25 05:48:00,99.135,99.135,99.13,99.13,18400000.0
2008-02-25 05:49:00,99.13,99.13,99.13,99.13,9200000.0
2008-02-25 05:50:00,99.13,99.145,99.13,99.145,36700000.0
2008-02-25 05:51:00,99.145,99.16,99.145,99.16,37200000.0
2008-02-25 05:52:00,99.16,99.175,99.155,99.175,19400000.0
2008-02-25 05:53:00,99.17,99.19,99.165,99.19,39800000.0
2008-02-25 05:54:00,99.19,99.19,99.17,99.17,40000000.0
2008-02-25 05:55:00,99.17,99.17,99.17,99.17,37600000.0
2008-02-25 05:56:00,99.17,99.18,99.17,99.18,42500000.0
2008-02-25 05:57:00,99.18,99.18,99.18,99.18,24900000.0
2008-02-25 05:58:00,99.18,99.19,99.18,99.18,46400000.0
2008-02-25 05:59:00,99.18,99.195,99.175,99.185,60400000.0
2008-02-25 06:00:00,99.185,99.195,99.18,99.195,19500000.0
2008-02-25 06:01:00,99.195,99.2,99.185,99.2,26400000.0
2008-02-25 06:02:00,99.2,99.215,99.2,99.21,35100000.0
2008-02-25 06:03:00,99.21,99.215,99.175,99.19,82900000.0
2008-02-25 06:04:00,99.19,99.19,99.16,99.165,119100000.0
2008-02-25 06:05:00,99.165,99.165,99.14,99.145,91300000.0
2008-02-25 06:06:00,99.145,99.16,99.14,99.15,94100000.0
2008-02-25 06:07:00,99.155,99.175,99.15,99.17,46900000.0
2008-02-25 06:08:00,99.17,99.19,99.165,99.185,59000000.0
2008-02-25 06:09:00,99.185,99.205,99.185,99.205,25500000.0
2008-02-25 06:10:00,99.205,99.205,99.18,99.2,39200000.0
2008-02-25 06:11:00,99.195,99.2,99.185,99.19,82500000.0
2008-02-25 06:12:00,99.19,99.2,99.185,99.195,50900000.0
2008-02-25 06:13:00,99.195,99.2,99.195,99.195,14600000.0
2008-02-25 06:14:00,99.195,99.195,99.195,99.195,11600000.0
2008-02-25 06:15:00,99.195,99.205,99.19,99.195,51200000.0
2008-02-25 06:16:00,99.195,99.2,99.19,99.19,52000000.0
2008-02-25 06:17:00,99.19,99.205,99.175,99.18,88800000.0
2008-02-25 06:18:00,99.18,99.18,99.17,99.175,39700000.0
2008-02-25 06:19:00,99.175,99.175,99.17,99.175,25600000.0
2008-02-25 06:20:00,99.175,99.195,99.17,99.19,70100000.0
2008-02-25 06:21:00,99.19,99.195,99.18,99.19,46200000.0
2008-02-25 06:22:00,99.19,99.19,99.16,99.17,77000000.0
2008-02-25 06:23:00,99.17,99.17,99.15,99.15,44600000.0
2008-02-25 06:24:00,99.15,99.15,99.125,99.125,104800000.0
2008-02-25 06:25:00,99.125,99.13,99.12,99.13,38300000.0
2008-02-25 06:26:00,99.13,99.14,99.13,99.14,44300000.0
2008-02-25 06:27:00,99.14,99.14,99.13,99.13,32800000.0
2008-02-25 06:28:00,99.13,99.13,99.1,99.105,78100000.0
2008-02-25 06:29:00,99.105,99.11,99.105,99.11,15200000.0
2008-02-25 06:30:00,99.11,99.12,99.11,99.11,14000000.0
2008-02-25 06:31:00,99.11,99.11,99.1,99.1,11600000.0
2008-02-25 06:32:00,99.1,99.115,99.1,99.11,42600000.0
2008-02-25 06:33:00,99.11,99.11,99.1,99.1,19000000.0
2008-02-25 06:34:00,99.105,99.11,99.1,99.11,34400000.0
2008-02-25 06:35:00,99.11,99.13,99.11,99.13,60500000.0
2008-02-25 06:36:00,99.13,99.145,99.12,99.14,50100000.0
2008-02-25 06:37:00,99.145,99.15,99.13,99.13,25400000.0
2008-02-25 06:38:00,99.135,99.15,99.135,99.145,55700000.0
2008-02-25 06:39:00,99.145,99.15,99.14,99.14,30600000.0
2008-02-25 06:40:00,99.14,99.14,99.13,99.135,23400000.0
2008-02-25 06:41:00,99.135,99.135,99.13,99.135,49800000.0
2008-02-25 06:42:00,99.135,99.14,99.135,99.135,62200000.0
2008-02-25 06:43:00,99.135,99.135,99.125,99.125,57400000.0
2008-02-25 06:44:00,99.125,99.125,99.125,99.125,113400000.0
2008-02-25 06:45:00,99.125,99.13,99.115,99.125,96600000.0
2008-02-25 06:46:00,99.125,99.13,99.12,99.13,34000000.0
2008-02-25 06:47:00,99.13,99.13,99.125,99.13,22800000.0
2008-02-25 06:48:00,99.13,99.15,99.13,99.14,56300000.0
2008-02-25 06:49:00,99.14,99.145,99.13,99.13,30400000.0
2008-02-25 06:50:00,99.13,99.14,99.13,99.13,23600000.0
2008-02-25 06:51:00,99.13,99.13,99.13,99.13,13200000.0
2008-02-25 06:52:00,99.13,99.14,99.12,99.125,63600000.0
2008-02-25 06:53:00,99.125,99.135,99.115,99.12,105500000.0
2008-02-25 06:54:00,99.12,99.13,99.11,99.13,104500000.0
2008-02-25 06:55:00,99.13,99.14,99.13,99.135,107800000.0
2008-02-25 06:56:00,99.135,99.15,99.13,99.15,125400000.0
2008-02-25 06:57:00,99.15,99.16,99.14,99.15,45200000.0
2008-02-25 06:58:00,99.15,99.155,99.145,99.145,67400000.0
2008-02-25 06:59:00,99.145,99.15,99.13,99.13,123500000.0
2008-02-25 07:00:00,99.13,99.15,99.115,99.12,115400000.0
2008-02-25 07:01:00,99.12,99.16,99.12,99.145,151100000.0
2008-02-25 07:02:00,99.145,99.175,99.125,99.145,173600000.0
2008-02-25 07:03:00,99.145,99.145,99.13,99.135,101000000.0
2008-02-25 07:04:00,99.13,99.15,99.13,99.15,198300000.0
2008-02-25 07:05:00,99.15,99.165,99.14,99.165,76800000.0
2008-02-25 07:06:00,99.165,99.17,99.15,99.165,133600000.0
2008-02-25 07:07:00,99.165,99.175,99.165,99.175,43400000.0
2008-02-25 07:08:00,99.175,99.205,99.175,99.205,56500000.0
2008-02-25 07:09:00,99.205,99.235,99.185,99.185,130300000.0
2008-02-25 07:10:00,99.185,99.19,99.175,99.19,55900000.0
2008-02-25 07:11:00,99.19,99.195,99.18,99.19,160700000.0
2008-02-25 07:12:00,99.19,99.19,99.185,99.19,36100000.0
2008-02-25 07:13:00,99.19,99.2,99.18,99.185,54100000.0
2008-02-25 07:14:00,99.185,99.21,99.185,99.205,48700000.0
2008-02-25 07:15:00,99.21,99.225,99.205,99.215,39000000.0
2008-02-25 07:16:00,99.22,99.225,99.21,99.215,53800000.0
2008-02-25 07:17:00,99.215,99.225,99.195,99.205,60400000.0
2008-02-25 07:18:00,99.205,99.205,99.205,99.205,10000000.0
2008-02-25 07:19:00,99.205,99.205,99.195,99.195,18000000.0
2008-02-25 07:20:00,99.195,99.21,99.185,99.21,35600000.0
2008-02-25 07:21:00,99.21,99.22,99.19,99.215,65900000.0
2008-02-25 07:22:00,99.215,99.24,99.215,99.24,43200000.0
2008-02-25 07:23:00,99.24,99.255,99.24,99.245,30200000.0
2008-02-25 07:24:00,99.245,99.25,99.245,99.245,42500000.0
2008-02-25 07:25:00,99.245,99.245,99.235,99.24,65400000.0
2008-02-25 07:26:00,99.24,99.265,99.235,99.245,109300000.0
2008-02-25 07:27:00,99.245,99.255,99.22,99.24,153200000.0
2008-02-25 07:28:00,99.24,99.265,99.235,99.265,153100000.0
2008-02-25 07:29:00,99.265,99.28,99.255,99.28,110000000.0
2008-02-25 07:30:00,99.28,99.28,99.27,99.28,79800000.0
2008-02-25 07:31:00,99.275,99.275,99.265,99.27,30800000.0
2008-02-25 07:32:00,99.27,99.29,99.27,99.27,60300000.0
2008-02-25 07:33:00,99.27,99.27,99.25,99.26,67600000.0
2008-02-25 07:34:00,99.26,99.28,99.26,99.265,57400000.0
2008-02-25 07:35:00,99.265,99.27,99.245,99.255,54100000.0
2008-02-25 07:36:00,99.255,99.255,99.22,99.22,80900000.0
2008-02-25 07:37:00,99.22,99.255,99.22,99.245,77300000.0
2008-02-25 07:38:00,99.25,99.25,99.245,99.25,30000000.0
2008-02-25 07:39:00,99.25,99.275,99.25,99.265,66700000.0
2008-02-25 07:40:00,99.265,99.265,99.25,99.26,50900000.0
2008-02-25 07:41:00,99.26,99.265,99.255,99.26,16800000.0
2008-02-25 07:42:00,99.26,99.26,99.255,99.255,17200000.0
2008-02-25 07:43:00,99.255,99.265,99.255,99.265,48500000.0
2008-02-25 07:44:00,99.265,99.275,99.26,99.275,210200000.0
2008-02-25 07:45:00,99.275,99.275,99.25,99.265,84900000.0
2008-02-25 07:46:00,99.26,99.26,99.25,99.26,121000000.0
2008-02-25 07:47:00,99.26,99.26,99.25,99.255,58000000.0
2008-02-25 07:48:00,99.255,99.255,99.21,99.235,94000000.0
2008-02-25 07:49:00,99.235,99.25,99.235,99.25,57400000.0
2008-02-25 07:50:00,99.25,99.255,99.245,99.25,43800000.0
2008-02-25 07:51:00,99.255,99.255,99.24,99.24,27200000.0
2008-02-25 07:52:00,99.24,99.24,99.22,99.235,88400000.0
2008-02-25 07:53:00,99.235,99.265,99.235,99.25,47200000.0
2008-02-25 07:54:00,99.265,99.265,99.25,99.25,37400000.0
2008-02-25 07:55:00,99.25,99.26,99.24,99.245,72700000.0
2008-02-25 07:56:00,99.245,99.25,99.245,99.25,49200000.0
2008-02-25 07:57:00,99.25,99.28,99.25,99.28,30200000.0
2008-02-25 07:58:00,99.28,99.29,99.26,99.29,52700000.0
2008-02-25 07:59:00,99.29,99.3,99.28,99.3,65600000.0
2008-02-25 08:00:00,99.3,99.31,99.285,99.31,55000000.0
2008-02-25 08:01:00,99.31,99.31,99.3,99.31,54400000.0
2008-02-25 08:02:00,99.31,99.47,99.3,99.4,463000000.0
2008-02-25 08:03:00,99.4,99.41,99.35,99.38,519000000.0
2008-02-25 08:04:00,99.38,99.46,99.38,99.41,246200000.0
2008-02-25 08:05:00,99.41,99.41,99.39,99.39,145100000.0
2008-02-25 08:06:00,99.39,99.46,99.385,99.46,122100000.0
2008-02-25 08:07:00,99.46,99.48,99.425,99.425,114800000.0
2008-02-25 08:08:00,99.425,99.43,99.405,99.41,80200000.0
2008-02-25 08:09:00,99.41,99.42,99.405,99.405,43700000.0
2008-02-25 08:10:00,99.4,99.425,99.4,99.42,143700000.0
2008-02-25 08:11:00,99.42,99.42,99.41,99.41,79500000.0
2008-02-25 08:12:00,99.41,99.455,99.41,99.445,61200000.0
2008-02-25 08:13:00,99.45,99.47,99.425,99.425,120900000.0
2008-02-25 08:14:00,99.425,99.44,99.405,99.43,89600000.0
2008-02-25 08:15:00,99.43,99.44,99.42,99.43,67900000.0
2008-02-25 08:16:00,99.43,99.44,99.395,99.405,219200000.0
2008-02-25 08:17:00,99.405,99.41,99.395,99.4,68700000.0
2008-02-25 08:18:00,99.4,99.4,99.39,99.395,145000000.0
2008-02-25 08:19:00,99.395,99.4,99.39,99.4,85600000.0
2008-02-25 08:20:00,99.4,99.42,99.4,99.42,45400000.0
2008-02-25 08:21:00,99.42,99.42,99.4,99.41,51200000.0
2008-02-25 08:22:00,99.41,99.42,99.4,99.42,99600000.0
2008-02-25 08:23:00,99.42,99.43,99.41,99.41,33000000.0
2008-02-25 08:24:00,99.415,99.42,99.415,99.42,22200000.0
2008-02-25 08:25:00,99.42,99.42,99.39,99.39,70300000.0
2008-02-25 08:26:00,99.39,99.39,99.355,99.355,92300000.0
2008-02-25 08:27:00,99.355,99.365,99.35,99.365,110200000.0
2008-02-25 08:28:00,99.365,99.365,99.325,99.355,207400000.0
2008-02-25 08:29:00,99.35,99.38,99.33,99.38,140600000.0
2008-02-25 08:30:00,99.38,99.42,99.375,99.41,130100000.0
2008-02-25 08:31:00,99.41,99.415,99.39,99.41,146100000.0
2008-02-25 08:32:00,99.41,99.41,99.395,99.4,105000000.0
2008-02-25 08:33:00,99.4,99.405,99.375,99.375,155900000.0
2008-02-25 08:34:00,99.375,99.375,99.34,99.345,136400000.0
2008-02-25 08:35:00,99.345,99.355,99.34,99.345,59200000.0
2008-02-25 08:36:00,99.345,99.355,99.32,99.33,82700000.0
2008-02-25 08:37:00,99.33,99.335,99.28,99.295,69200000.0
2008-02-25 08:38:00,99.295,99.31,99.29,99.305,91900000.0
2008-02-25 08:39:00,99.305,99.345,99.305,99.32,84100000.0
2008-02-25 08:40:00,99.32,99.34,99.32,99.335,61800000.0
2008-02-25 08:41:00,99.335,99.38,99.335,99.37,83600000.0
2008-02-25 08:42:00,99.37,99.385,99.37,99.375,43000000.0
2008-02-25 08:43:00,99.37,99.37,99.32,99.325,86100000.0
2008-02-25 08:44:00,99.325,99.335,99.29,99.305,81600000.0
2008-02-25 08:45:00,99.305,99.305,99.29,99.29,31800000.0
2008-02-25 08:46:00,99.29,99.34,99.29,99.305,94000000.0
2008-02-25 08:47:00,99.31,99.31,99.29,99.305,53800000.0
2008-02-25 08:48:00,99.305,99.31,99.3,99.31,27800000.0
2008-02-25 08:49:00,99.31,99.31,99.295,99.31,57400000.0
2008-02-25 08:50:00,99.31,99.325,99.31,99.31,38800000.0
2008-02-25 08:51:00,99.31,99.31,99.3,99.3,98700000.0
2008-02-25 08:52:00,99.3,99.32,99.295,99.31,85400000.0
2008-02-25 08:53:00,99.315,99.32,99.28,99.28,88600000.0
2008-02-25 08:54:00,99.28,99.325,99.28,99.31,50800000.0
2008-02-25 08:55:00,99.31,99.31,99.27,99.28,107400000.0
2008-02-25 08:56:00,99.28,99.28,99.27,99.28,86700000.0
2008-02-25 08:57:00,99.28,99.29,99.27,99.29,43800000.0
2008-02-25 08:58:00,99.29,99.29,99.27,99.28,34000000.0
2008-02-25 08:59:00,99.28,99.29,99.28,99.28,18000000.0
2008-02-25 09:00:00,99.28,99.28,99.255,99.27,99400000.0
2008-02-25 09:01:00,99.27,99.27,99.225,99.23,146500000.0
2008-02-25 09:02:00,99.23,99.26,99.23,99.26,205500000.0
2008-02-25 09:03:00,99.26,99.27,99.25,99.26,299700000.0
2008-02-25 09:04:00,99.26,99.275,99.25,99.275,431300000.0
2008-02-25 09:05:00,99.275,99.285,99.27,99.28,256600000.0
2008-02-25 09:06:00,99.28,99.28,99.27,99.275,146600000.0
2008-02-25 09:07:00,99.27,99.275,99.26,99.275,290300000.0
2008-02-25 09:08:00,99.275,99.28,99.275,99.28,28100000.0
2008-02-25 09:09:00,99.28,99.29,99.28,99.28,176500000.0
2008-02-25 09:10:00,99.275,99.285,99.275,99.28,378400000.0
2008-02-25 09:11:00,99.28,99.28,99.27,99.27,68500000.0
2008-02-25 09:12:00,99.27,99.285,99.27,99.28,89100000.0
2008-02-25 09:13:00,99.28,99.29,99.28,99.285,71300000.0
2008-02-25 09:14:00,99.285,99.285,99.275,99.285,177900000.0
2008-02-25 09:15:00,99.285,99.285,99.265,99.275,260300000.0
2008-02-25 09:16:00,99.275,99.29,99.275,99.285,240200000.0
2008-02-25 09:17:00,99.285,99.285,99.285,99.285,93600000.0
2008-02-25 09:18:00,99.285,99.295,99.285,99.295,142800000.0
2008-02-25 09:19:00,99.295,99.305,99.295,99.295,335200000.0
2008-02-25 09:20:00,99.295,99.305,99.295,99.295,260200000.0
2008-02-25 09:21:00,99.295,99.305,99.295,99.295,207100000.0
2008-02-25 09:22:00,99.295,99.315,99.295,99.31,359400000.0
2008-02-25 09:23:00,99.305,99.33,99.305,99.315,678200000.0
2008-02-25 09:24:00,99.315,99.32,99.295,99.3,353000000.0
2008-02-25 09:25:00,99.3,99.315,99.295,99.305,320100000.0
2008-02-25 09:26:00,99.305,99.32,99.285,99.3,296700000.0
2008-02-25 09:27:00,99.3,99.31,99.29,99.3,56200000.0
2008-02-25 09:28:00,99.3,99.3,99.28,99.285,261100000.0
2008-02-25 09:29:00,99.285,99.29,99.255,99.29,242000000.0
2008-02-25 09:30:00,99.29,99.31,99.285,99.285,76500000.0
2008-02-25 09:31:00,99.285,99.32,99.28,99.32,66900000.0
2008-02-25 09:32:00,99.32,99.36,99.32,99.34,485100000.0
2008-02-25 09:33:00,99.34,99.37,99.335,99.335,533900000.0
2008-02-25 09:34:00,99.335,99.335,99.28,99.28,393200000.0
2008-02-25 09:35:00,99.28,99.3,99.27,99.3,152400000.0
2008-02-25 09:36:00,99.3,99.31,99.29,99.31,59300000.0
2008-02-25 09:37:00,99.31,99.31,99.29,99.29,72400000.0
2008-02-25 09:38:00,99.295,99.31,99.29,99.31,233100000.0
2008-02-25 09:39:00,99.31,99.315,99.3,99.31,99600000.0
2008-02-25 09:40:00,99.31,99.32,99.305,99.31,51500000.0
2008-02-25 09:41:00,99.31,99.36,99.29,99.305,144500000.0
2008-02-25 09:42:00,99.305,99.33,99.305,99.33,87000000.0
2008-02-25 09:43:00,99.335,99.35,99.32,99.33,97700000.0
2008-02-25 09:44:00,99.33,99.345,99.33,99.34,47600000.0
2008-02-25 09:45:00,99.345,99.39,99.345,99.39,180500000.0
2008-02-25 09:46:00,99.39,99.39,99.355,99.355,59600000.0
2008-02-25 09:47:00,99.355,99.355,99.32,99.32,149900000.0
2008-02-25 09:48:00,99.32,99.32,99.3,99.31,42400000.0
2008-02-25 09:49:00,99.31,99.34,99.31,99.33,31200000.0
2008-02-25 09:50:00,99.33,99.34,99.31,99.32,54200000.0
2008-02-25 09:51:00,99.32,99.36,99.31,99.36,215400000.0
2008-02-25 09:52:00,99.36,99.385,99.355,99.385,388500000.0
2008-02-25 09:53:00,99.385,99.405,99.385,99.385,334000000.0
2008-02-25 09:54:00,99.385,99.4,99.365,99.395,222600000.0
2008-02-25 09:55:00,99.395,99.415,99.38,99.4,103500000.0
2008-02-25 09:56:00,99.4,99.43,99.4,99.42,78600000.0
2008-02-25 09:57:00,99.42,99.445,99.42,99.445,78900000.0
2008-02-25 09:58:00,99.45,99.47,99.445,99.455,175400000.0
2008-02-25 09:59:00,99.45,99.48,99.45,99.47,173600000.0
2008-02-25 10:00:00,99.475,99.49,99.445,99.45,44400000.0
2008-02-25 10:01:00,99.45,99.47,99.45,99.46,95000000.0
2008-02-25 10:02:00,99.46,99.47,99.45,99.45,65000000.0
2008-02-25 10:03:00,99.45,99.45,99.42,99.43,35900000.0
2008-02-25 10:04:00,99.43,99.43,99.395,99.395,124500000.0
2008-02-25 10:05:00,99.395,99.43,99.39,99.42,141900000.0
2008-02-25 10:06:00,99.42,99.42,99.4,99.4,56800000.0
2008-02-25 10:07:00,99.4,99.41,99.38,99.38,55000000.0
2008-02-25 10:08:00,99.38,99.38,99.34,99.36,99300000.0
2008-02-25 10:09:00,99.36,99.37,99.35,99.36,50500000.0
2008-02-25 10:10:00,99.36,99.38,99.35,99.36,53000000.0
2008-02-25 10:11:00,99.36,99.365,99.345,99.35,94400000.0
2008-02-25 10:12:00,99.35,99.35,99.35,99.35,34600000.0
2008-02-25 10:13:00,99.35,99.36,99.3,99.33,157600000.0
2008-02-25 10:14:00,99.33,99.33,99.3,99.32,124300000.0
2008-02-25 10:15:00,99.32,99.335,99.31,99.325,76300000.0
2008-02-25 10:16:00,99.325,99.345,99.32,99.345,101000000.0
2008-02-25 10:17:00,99.345,99.355,99.34,99.355,149600000.0
2008-02-25 10:18:00,99.355,99.365,99.35,99.365,168400000.0
2008-02-25 10:19:00,99.365,99.38,99.36,99.36,115300000.0
2008-02-25 10:20:00,99.36,99.39,99.36,99.38,74500000.0
2008-02-25 10:21:00,99.38,99.395,99.365,99.395,266700000.0
2008-02-25 10:22:00,99.395,99.41,99.395,99.41,149500000.0
2008-02-25 10:23:00,99.41,99.42,99.405,99.41,125500000.0
2008-02-25 10:24:00,99.41,99.41,99.37,99.38,235300000.0
2008-02-25 10:25:00,99.38,99.4,99.38,99.4,115200000.0
2008-02-25 10:26:00,99.395,99.42,99.385,99.39,107800000.0
2008-02-25 10:27:00,99.39,99.425,99.39,99.42,105300000.0
2008-02-25 10:28:00,99.42,99.43,99.39,99.39,186900000.0
2008-02-25 10:29:00,99.39,99.425,99.36,99.425,140000000.0
2008-02-25 10:30:00,99.425,99.45,99.42,99.435,121600000.0
2008-02-25 10:31:00,99.435,99.44,99.42,99.425,49400000.0
2008-02-25 10:32:00,99.425,99.44,99.425,99.44,93500000.0
2008-02-25 10:33:00,99.44,99.44,99.44,99.44,49700000.0
2008-02-25 10:34:00,99.44,99.44,99.385,99.385,180000000.0
2008-02-25 10:35:00,99.385,99.395,99.385,99.39,72100000.0
2008-02-25 10:36:00,99.39,99.39,99.38,99.38,30400000.0
2008-02-25 10:37:00,99.38,99.38,99.36,99.38,54000000.0
2008-02-25 10:38:00,99.38,99.395,99.375,99.39,62800000.0
2008-02-25 10:39:00,99.39,99.39,99.365,99.385,93100000.0
2008-02-25 10:40:00,99.38,99.4,99.355,99.36,211800000.0
2008-02-25 10:41:00,99.36,99.36,99.33,99.33,49200000.0
2008-02-25 10:42:00,99.33,99.34,99.33,99.33,35800000.0
2008-02-25 10:43:00,99.33,99.36,99.33,99.345,100800000.0
2008-02-25 10:44:00,99.345,99.355,99.33,99.34,73600000.0
2008-02-25 10:45:00,99.34,99.34,99.32,99.325,74300000.0
2008-02-25 10:46:00,99.32,99.36,99.315,99.36,131300000.0
2008-02-25 10:47:00,99.36,99.39,99.35,99.39,45300000.0
2008-02-25 10:48:00,99.39,99.39,99.36,99.37,39600000.0
2008-02-25 10:49:00,99.37,99.37,99.355,99.355,50600000.0
2008-02-25 10:50:00,99.355,99.37,99.345,99.36,83500000.0
2008-02-25 10:51:00,99.36,99.41,99.36,99.41,60500000.0
2008-02-25 10:52:00,99.41,99.41,99.395,99.41,70800000.0
2008-02-25 10:53:00,99.41,99.41,99.4,99.405,93000000.0
2008-02-25 10:54:00,99.405,99.405,99.4,99.4,67700000.0
2008-02-25 10:55:00,99.4,99.41,99.4,99.41,130200000.0
2008-02-25 10:56:00,99.41,99.45,99.41,99.445,135900000.0
2008-02-25 10:57:00,99.445,99.47,99.445,99.47,79600000.0
2008-02-25 10:58:00,99.47,99.49,99.47,99.49,34600000.0
2008-02-25 10:59:00,99.49,99.5,99.46,99.46,38000000.0
2008-02-25 11:00:00,99.46,99.46,99.42,99.42,53800000.0
2008-02-25 11:01:00,99.42,99.455,99.42,99.43,104400000.0
2008-02-25 11:02:00,99.43,99.43,99.43,99.43,26600000.0
2008-02-25 11:03:00,99.43,99.435,99.41,99.435,44600000.0
2008-02-25 11:04:00,99.435,99.46,99.42,99.45,109500000.0
2008-02-25 11:05:00,99.45,99.47,99.45,99.46,82300000.0
2008-02-25 11:06:00,99.46,99.51,99.45,99.49,69700000.0
2008-02-25 11:07:00,99.49,99.51,99.48,99.49,183700000.0
2008-02-25 11:08:00,99.49,99.5,99.475,99.475,102000000.0
2008-02-25 11:09:00,99.48,99.48,99.445,99.455,302100000.0
2008-02-25 11:10:00,99.45,99.455,99.445,99.455,158600000.0
2008-02-25 11:11:00,99.455,99.47,99.455,99.46,62000000.0
2008-02-25 11:12:00,99.46,99.49,99.455,99.48,252000000.0
2008-02-25 11:13:00,99.48,99.53,99.48,99.52,143900000.0
2008-02-25 11:14:00,99.52,99.53,99.48,99.48,244900000.0
2008-02-25 11:15:00,99.48,99.5,99.48,99.5,61500000.0
2008-02-25 11:16:00,99.5,99.54,99.5,99.52,66200000.0
2008-02-25 11:17:00,99.52,99.52,99.48,99.49,108300000.0
2008-02-25 11:18:00,99.49,99.5,99.485,99.5,50000000.0
2008-02-25 11:19:00,99.5,99.5,99.475,99.49,75900000.0
2008-02-25 11:20:00,99.49,99.52,99.49,99.51,57600000.0
2008-02-25 11:21:00,99.51,99.57,99.51,99.54,78000000.0
2008-02-25 11:22:00,99.54,99.54,99.46,99.475,272900000.0
2008-02-25 11:23:00,99.475,99.52,99.465,99.5,162300000.0
2008-02-25 11:24:00,99.5,99.52,99.495,99.51,103500000.0
2008-02-25 11:25:00,99.51,99.55,99.51,99.54,143800000.0
2008-02-25 11:26:00,99.54,99.57,99.525,99.53,161200000.0
2008-02-25 11:27:00,99.53,99.55,99.525,99.54,138100000.0
2008-02-25 11:28:00,99.54,99.55,99.5,99.51,138300000.0
2008-02-25 11:29:00,99.495,99.525,99.495,99.5,153000000.0
2008-02-25 11:30:00,99.5,99.55,99.5,99.54,107200000.0
2008-02-25 11:31:00,99.54,99.59,99.535,99.555,158500000.0
2008-02-25 11:32:00,99.55,99.6,99.54,99.55,125700000.0
2008-02-25 11:33:00,99.55,99.59,99.53,99.54,94400000.0
2008-02-25 11:34:00,99.54,99.56,99.53,99.53,86200000.0
2008-02-25 11:35:00,99.53,99.53,99.51,99.52,164700000.0
2008-02-25 11:36:00,99.52,99.54,99.52,99.54,36800000.0
2008-02-25 11:37:00,99.54,99.54,99.505,99.51,86100000.0
2008-02-25 11:38:00,99.51,99.52,99.44,99.44,182300000.0
2008-02-25 11:39:00,99.44,99.48,99.43,99.47,137700000.0
2008-02-25 11:40:00,99.47,99.49,99.43,99.435,76600000.0
2008-02-25 11:41:00,99.435,99.54,99.435,99.52,105300000.0
2008-02-25 11:42:00,99.525,99.54,99.52,99.535,117200000.0
2008-02-25 11:43:00,99.535,99.565,99.515,99.565,107200000.0
2008-02-25 11:44:00,99.57,99.59,99.56,99.57,125100000.0
2008-02-25 11:45:00,99.57,99.605,99.56,99.595,151600000.0
2008-02-25 11:46:00,99.595,99.655,99.595,99.65,119400000.0
2008-02-25 11:47:00,99.65,99.65,99.615,99.62,148700000.0
2008-02-25 11:48:00,99.62,99.63,99.6,99.625,98800000.0
2008-02-25 11:49:00,99.63,99.66,99.62,99.625,139000000.0
2008-02-25 11:50:00,99.625,99.64,99.59,99.61,111600000.0
2008-02-25 11:51:00,99.61,99.65,99.61,99.63,83200000.0
2008-02-25 11:52:00,99.63,99.66,99.63,99.65,68100000.0
2008-02-25 11:53:00,99.65,99.65,99.63,99.64,74500000.0
2008-02-25 11:54:00,99.64,99.65,99.62,99.64,68400000.0
2008-02-25 11:55:00,99.64,99.64,99.6,99.61,83300000.0
2008-02-25 11:56:00,99.61,99.61,99.6,99.61,94000000.0
2008-02-25 11:57:00,99.61,99.63,99.595,99.595,73600000.0
2008-02-25 11:58:00,99.595,99.6,99.575,99.585,219000000.0
2008-02-25 11:59:00,99.585,99.585,99.535,99.535,248900000.0
2008-02-25 12:00:00,99.535,99.57,99.535,99.57,200500000.0
2008-02-25 12:01:00,99.57,99.59,99.55,99.55,106200000.0
2008-02-25 12:02:00,99.55,99.58,99.55,99.58,254300000.0
2008-02-25 12:03:00,99.58,99.595,99.575,99.575,128200000.0
2008-02-25 12:04:00,99.575,99.59,99.55,99.55,79600000.0
2008-02-25 12:05:00,99.55,99.565,99.54,99.555,77400000.0
2008-02-25 12:06:00,99.555,99.6,99.555,99.6,112100000.0
2008-02-25 12:07:00,99.6,99.61,99.58,99.61,151600000.0
2008-02-25 12:08:00,99.61,99.61,99.59,99.6,110400000.0
2008-02-25 12:09:00,99.6,99.62,99.59,99.595,137100000.0
2008-02-25 12:10:00,99.595,99.595,99.57,99.58,135900000.0
2008-02-25 12:11:00,99.58,99.59,99.56,99.56,40400000.0
2008-02-25 12:12:00,99.56,99.575,99.56,99.57,43800000.0
2008-02-25 12:13:00,99.57,99.57,99.54,99.56,78000000.0
2008-02-25 12:14:00,99.56,99.61,99.55,99.58,87700000.0
2008-02-25 12:15:00,99.58,99.62,99.53,99.55,81400000.0
2008-02-25 12:16:00,99.55,99.59,99.55,99.57,50300000.0
2008-02-25 12:17:00,99.57,99.585,99.57,99.57,182400000.0
2008-02-25 12:18:00,99.57,99.58,99.545,99.55,156400000.0
2008-02-25 12:19:00,99.55,99.56,99.55,99.555,115200000.0
2008-02-25 12:20:00,99.555,99.56,99.545,99.55,44700000.0
2008-02-25 12:21:00,99.55,99.555,99.54,99.54,70500000.0
2008-02-25 12:22:00,99.545,99.56,99.545,99.55,83400000.0
2008-02-25 12:23:00,99.55,99.555,99.54,99.55,34400000.0
2008-02-25 12:24:00,99.55,99.55,99.54,99.545,47700000.0
2008-02-25 12:25:00,99.55,99.55,99.52,99.52,40500000.0
2008-02-25 12:26:00,99.52,99.525,99.51,99.51,33600000.0
2008-02-25 12:27:00,99.51,99.55,99.51,99.54,68400000.0
2008-02-25 12:28:00,99.54,99.54,99.525,99.54,48400000.0
2008-02-25 12:29:00,99.54,99.565,99.54,99.565,82600000.0
2008-02-25 12:30:00,99.56,99.565,99.535,99.54,84600000.0
2008-02-25 12:31:00,99.54,99.555,99.52,99.555,117000000.0
2008-02-25 12:32:00,99.555,99.57,99.545,99.56,193700000.0
2008-02-25 12:33:00,99.56,99.565,99.56,99.56,67000000.0
2008-02-25 12:34:00,99.56,99.575,99.56,99.57,116800000.0
2008-02-25 12:35:00,99.57,99.575,99.55,99.55,162900000.0
2008-02-25 12:36:00,99.55,99.57,99.55,99.57,65600000.0
2008-02-25 12:37:00,99.57,99.59,99.57,99.585,124800000.0
2008-02-25 12:38:00,99.585,99.59,99.585,99.59,137200000.0
2008-02-25 12:39:00,99.59,99.59,99.59,99.59,20000000.0
2008-02-25 12:40:00,99.59,99.595,99.59,99.59,33300000.0
2008-02-25 12:41:00,99.59,99.59,99.58,99.58,119300000.0
2008-02-25 12:42:00,99.58,99.6,99.57,99.59,100800000.0
2008-02-25 12:43:00,99.595,99.6,99.59,99.59,63200000.0
2008-02-25 12:44:00,99.59,99.64,99.59,99.63,41000000.0
2008-02-25 12:45:00,99.63,99.63,99.595,99.61,138400000.0
2008-02-25 12:46:00,99.61,99.63,99.61,99.615,77900000.0
2008-02-25 12:47:00,99.615,99.625,99.615,99.615,180000000.0
2008-02-25 12:48:00,99.615,99.615,99.605,99.605,238500000.0
2008-02-25 12:49:00,99.615,99.64,99.605,99.635,168000000.0
2008-02-25 12:50:00,99.635,99.635,99.62,99.62,102800000.0
2008-02-25 12:51:00,99.62,99.635,99.62,99.63,80900000.0
2008-02-25 12:52:00,99.63,99.68,99.63,99.665,260600000.0
2008-02-25 12:53:00,99.665,99.67,99.655,99.655,100200000.0
2008-02-25 12:54:00,99.655,99.685,99.65,99.67,131200000.0
2008-02-25 12:55:00,99.67,99.67,99.635,99.65,181000000.0
2008-02-25 12:56:00,99.65,99.66,99.64,99.66,60000000.0
2008-02-25 12:57:00,99.66,99.66,99.64,99.64,33400000.0
2008-02-25 12:58:00,99.64,99.65,99.635,99.635,40400000.0
2008-02-25 12:59:00,99.635,99.64,99.615,99.62,183300000.0
2008-02-25 13:00:00,99.62,99.715,99.62,99.69,143100000.0
2008-02-25 13:01:00,99.69,99.73,99.69,99.71,131200000.0
2008-02-25 13:02:00,99.71,99.72,99.68,99.695,123100000.0
2008-02-25 13:03:00,99.695,99.71,99.67,99.705,57900000.0
2008-02-25 13:04:00,99.705,99.78,99.705,99.76,48100000.0
2008-02-25 13:05:00,99.76,99.76,99.76,99.76,49600000.0
2008-02-25 13:06:00,99.76,99.77,99.74,99.75,47400000.0
2008-02-25 13:07:00,99.75,99.77,99.735,99.74,90600000.0
2008-02-25 13:08:00,99.74,99.75,99.73,99.74,50300000.0
2008-02-25 13:09:00,99.74,99.75,99.73,99.73,34000000.0
2008-02-25 13:10:00,99.73,99.73,99.72,99.73,59600000.0
2008-02-25 13:11:00,99.73,99.73,99.73,99.73,24800000.0
2008-02-25 13:12:00,99.73,99.74,99.73,99.74,44800000.0
2008-02-25 13:13:00,99.74,99.74,99.72,99.73,24400000.0
2008-02-25 13:14:00,99.73,99.73,99.7,99.71,56900000.0
2008-02-25 13:15:00,99.71,99.72,99.7,99.71,80300000.0
2008-02-25 13:16:00,99.71,99.72,99.7,99.7,40400000.0
2008-02-25 13:17:00,99.7,99.71,99.7,99.71,37200000.0
2008-02-25 13:18:00,99.71,99.71,99.695,99.71,73200000.0
2008-02-25 13:19:00,99.71,99.74,99.71,99.72,137100000.0
2008-02-25 13:20:00,99.72,99.73,99.72,99.73,37100000.0
2008-02-25 13:21:00,99.73,99.76,99.73,99.74,55900000.0
2008-02-25 13:22:00,99.74,99.75,99.73,99.74,27400000.0
2008-02-25 13:23:00,99.74,99.74,99.72,99.74,89100000.0
2008-02-25 13:24:00,99.74,99.75,99.725,99.725,65400000.0
2008-02-25 13:25:00,99.725,99.73,99.72,99.72,49000000.0
2008-02-25 13:26:00,99.72,99.73,99.72,99.72,39000000.0
2008-02-25 13:27:00,99.72,99.73,99.71,99.72,50100000.0
2008-02-25 13:28:00,99.72,99.73,99.7,99.72,104700000.0
2008-02-25 13:29:00,99.72,99.73,99.72,99.725,47100000.0
2008-02-25 13:30:00,99.725,99.74,99.72,99.74,60300000.0
2008-02-25 13:31:00,99.74,99.74,99.705,99.71,120600000.0
2008-02-25 13:32:00,99.71,99.72,99.71,99.72,152700000.0
2008-02-25 13:33:00,99.72,99.73,99.72,99.72,14800000.0
2008-02-25 13:34:00,99.72,99.74,99.715,99.74,85700000.0
2008-02-25 13:35:00,99.74,99.75,99.725,99.745,164700000.0
2008-02-25 13:36:00,99.745,99.745,99.685,99.685,292400000.0
2008-02-25 13:37:00,99.685,99.715,99.675,99.69,66400000.0
2008-02-25 13:38:00,99.69,99.7,99.68,99.69,57300000.0
2008-02-25 13:39:00,99.69,99.7,99.69,99.69,28800000.0
2008-02-25 13:40:00,99.69,99.71,99.69,99.71,33800000.0
2008-02-25 13:41:00,99.71,99.73,99.695,99.695,56300000.0
2008-02-25 13:42:00,99.7,99.74,99.695,99.73,95000000.0
2008-02-25 13:43:00,99.73,99.73,99.72,99.72,28100000.0
2008-02-25 13:44:00,99.72,99.725,99.72,99.725,29400000.0
2008-02-25 13:45:00,99.725,99.75,99.715,99.73,251900000.0
2008-02-25 13:46:00,99.73,99.745,99.725,99.73,144700000.0
2008-02-25 13:47:00,99.73,99.75,99.73,99.74,42600000.0
2008-02-25 13:48:00,99.74,99.745,99.735,99.745,161100000.0
2008-02-25 13:49:00,99.745,99.745,99.72,99.735,83000000.0
2008-02-25 13:50:00,99.735,99.78,99.735,99.78,125400000.0
2008-02-25 13:51:00,99.78,99.78,99.755,99.76,36000000.0
2008-02-25 13:52:00,99.76,99.76,99.73,99.76,58600000.0
2008-02-25 13:53:00,99.76,99.76,99.75,99.75,20000000.0
2008-02-25 13:54:00,99.75,99.75,99.74,99.745,62000000.0
2008-02-25 13:55:00,99.745,99.75,99.74,99.75,27800000.0
2008-02-25 13:56:00,99.75,99.76,99.725,99.755,89300000.0
2008-02-25 13:57:00,99.755,99.77,99.74,99.76,74100000.0
2008-02-25 13:58:00,99.76,99.77,99.75,99.77,33800000.0
2008-02-25 13:59:00,99.77,99.785,99.75,99.75,241200000.0
2008-02-25 14:00:00,99.75,99.77,99.75,99.765,173900000.0
2008-02-25 14:01:00,99.765,99.78,99.755,99.77,116600000.0
2008-02-25 14:02:00,99.77,99.78,99.75,99.76,64100000.0
2008-02-25 14:03:00,99.76,99.77,99.76,99.76,38000000.0
2008-02-25 14:04:00,99.76,99.82,99.755,99.8,172300000.0
2008-02-25 14:05:00,99.8,99.8,99.765,99.785,229200000.0
2008-02-25 14:06:00,99.785,99.785,99.76,99.76,165500000.0
2008-02-25 14:07:00,99.76,99.77,99.76,99.76,119500000.0
2008-02-25 14:08:00,99.77,99.785,99.76,99.78,162800000.0
2008-02-25 14:09:00,99.78,99.795,99.77,99.795,114000000.0
2008-02-25 14:10:00,99.795,99.8,99.78,99.8,94200000.0
2008-02-25 14:11:00,99.8,99.8,99.785,99.785,38800000.0
2008-02-25 14:12:00,99.785,99.79,99.77,99.77,78800000.0
2008-02-25 14:13:00,99.77,99.77,99.75,99.75,17200000.0
2008-02-25 14:14:00,99.75,99.76,99.75,99.76,21200000.0
2008-02-25 14:15:00,99.76,99.76,99.75,99.75,25200000.0
2008-02-25 14:16:00,99.75,99.75,99.715,99.72,42600000.0
2008-02-25 14:17:00,99.72,99.73,99.71,99.71,40400000.0
2008-02-25 14:18:00,99.71,99.73,99.71,99.72,36400000.0
2008-02-25 14:19:00,99.72,99.72,99.695,99.705,167500000.0
2008-02-25 14:20:00,99.705,99.705,99.625,99.635,348200000.0
2008-02-25 14:21:00,99.635,99.645,99.625,99.645,115600000.0
2008-02-25 14:22:00,99.645,99.645,99.615,99.63,105800000.0
2008-02-25 14:23:00,99.63,99.65,99.63,99.64,25800000.0
2008-02-25 14:24:00,99.64,99.65,99.64,99.65,28000000.0
2008-02-25 14:25:00,99.65,99.68,99.65,99.68,40400000.0
2008-02-25 14:26:00,99.68,99.72,99.68,99.69,46800000.0
2008-02-25 14:27:00,99.69,99.7,99.67,99.67,26800000.0
2008-02-25 14:28:00,99.67,99.67,99.65,99.66,54300000.0
2008-02-25 14:29:00,99.66,99.66,99.635,99.635,141600000.0
2008-02-25 14:30:00,99.635,99.645,99.63,99.63,155600000.0
2008-02-25 14:31:00,99.63,99.65,99.555,99.56,270800000.0
2008-02-25 14:32:00,99.56,99.58,99.54,99.55,314500000.0
2008-02-25 14:33:00,99.55,99.57,99.55,99.57,51400000.0
2008-02-25 14:34:00,99.57,99.58,99.555,99.57,118900000.0
2008-02-25 14:35:00,99.57,99.57,99.57,99.57,52000000.0
2008-02-25 14:36:00,99.57,99.58,99.54,99.56,69900000.0
2008-02-25 14:37:00,99.56,99.56,99.545,99.55,143000000.0
2008-02-25 14:38:00,99.55,99.62,99.55,99.61,111000000.0
2008-02-25 14:39:00,99.61,99.64,99.58,99.59,156300000.0
2008-02-25 14:40:00,99.59,99.65,99.57,99.64,142600000.0
2008-02-25 14:41:00,99.64,99.665,99.635,99.665,71800000.0
2008-02-25 14:42:00,99.66,99.66,99.62,99.625,134000000.0
2008-02-25 14:43:00,99.63,99.65,99.62,99.635,205700000.0
2008-02-25 14:44:00,99.635,99.64,99.625,99.64,125900000.0
2008-02-25 14:45:00,99.64,99.67,99.63,99.67,41400000.0
2008-02-25 14:46:00,99.67,99.67,99.65,99.65,40400000.0
2008-02-25 14:47:00,99.65,99.65,99.63,99.64,50500000.0
2008-02-25 14:48:00,99.65,99.68,99.65,99.68,39600000.0
2008-02-25 14:49:00,99.68,99.68,99.66,99.67,32000000.0
2008-02-25 14:50:00,99.67,99.67,99.66,99.67,15600000.0
2008-02-25 14:51:00,99.67,99.67,99.64,99.64,172100000.0
2008-02-25 14:52:00,99.64,99.64,99.63,99.63,25000000.0
2008-02-25 14:53:00,99.63,99.64,99.62,99.63,48000000.0
2008-02-25 14:54:00,99.63,99.66,99.63,99.64,30800000.0
2008-02-25 14:55:00,99.64,99.64,99.63,99.64,17600000.0
2008-02-25 14:56:00,99.64,99.64,99.62,99.63,34800000.0
2008-02-25 14:57:00,99.63,99.65,99.63,99.65,20000000.0
2008-02-25 14:58:00,99.65,99.67,99.65,99.66,46600000.0
2008-02-25 14:59:00,99.66,99.68,99.66,99.675,156100000.0
2008-02-25 15:00:00,99.675,99.685,99.67,99.685,104500000.0
2008-02-25 15:01:00,99.685,99.69,99.675,99.675,59300000.0
2008-02-25 15:02:00,99.675,99.69,99.675,99.68,74300000.0
2008-02-25 15:03:00,99.68,99.69,99.68,99.69,31900000.0
2008-02-25 15:04:00,99.69,99.69,99.675,99.68,57100000.0
2008-02-25 15:05:00,99.68,99.695,99.68,99.68,54600000.0
2008-02-25 15:06:00,99.68,99.69,99.67,99.685,62900000.0
2008-02-25 15:07:00,99.68,99.705,99.67,99.7,76100000.0
2008-02-25 15:08:00,99.7,99.705,99.685,99.7,50400000.0
2008-02-25 15:09:00,99.7,99.71,99.7,99.7,22900000.0
2008-02-25 15:10:00,99.7,99.7,99.69,99.69,35800000.0
2008-02-25 15:11:00,99.695,99.7,99.69,99.69,20900000.0
2008-02-25 15:12:00,99.69,99.71,99.69,99.7,40200000.0
2008-02-25 15:13:00,99.7,99.715,99.7,99.715,10800000.0
2008-02-25 15:14:00,99.715,99.73,99.705,99.71,56000000.0
2008-02-25 15:15:00,99.71,99.725,99.64,99.64,107900000.0
2008-02-25 15:16:00,99.64,99.64,99.61,99.615,105300000.0
2008-02-25 15:17:00,99.615,99.625,99.615,99.62,29800000.0
2008-02-25 15:18:00,99.62,99.62,99.6,99.605,32600000.0
2008-02-25 15:19:00,99.605,99.62,99.6,99.61,50100000.0
2008-02-25 15:20:00,99.61,99.635,99.61,99.63,50000000.0
2008-02-25 15:21:00,99.63,99.635,99.61,99.61,64700000.0
2008-02-25 15:22:00,99.61,99.61,99.59,99.59,86100000.0
2008-02-25 15:23:00,99.595,99.62,99.58,99.615,84100000.0
2008-02-25 15:24:00,99.615,99.62,99.56,99.57,96300000.0
2008-02-25 15:25:00,99.57,99.585,99.55,99.585,200200000.0
2008-02-25 15:26:00,99.575,99.61,99.57,99.605,231900000.0
2008-02-25 15:27:00,99.605,99.62,99.605,99.61,92200000.0
2008-02-25 15:28:00,99.61,99.61,99.515,99.54,127400000.0
2008-02-25 15:29:00,99.545,99.59,99.545,99.58,99600001.0
2008-02-25 15:30:00,99.58,99.61,99.575,99.61,58700000.0
2008-02-25 15:31:00,99.61,99.66,99.59,99.65,290600000.0
2008-02-25 15:32:00,99.65,99.67,99.64,99.66,70300000.0
2008-02-25 15:33:00,99.66,99.67,99.6,99.64,186200000.0
2008-02-25 15:34:00,99.64,99.66,99.62,99.66,85100000.0
2008-02-25 15:35:00,99.66,99.69,99.66,99.68,55100000.0
2008-02-25 15:36:00,99.68,99.68,99.63,99.63,70000000.0
2008-02-25 15:37:00,99.63,99.64,99.61,99.64,71000000.0
2008-02-25 15:38:00,99.64,99.65,99.615,99.615,133200000.0
2008-02-25 15:39:00,99.615,99.64,99.615,99.635,299900000.0
2008-02-25 15:40:00,99.635,99.66,99.635,99.65,91000000.0
2008-02-25 15:41:00,99.66,99.66,99.61,99.61,93900000.0
2008-02-25 15:42:00,99.605,99.63,99.6,99.62,106100000.0
2008-02-25 15:43:00,99.62,99.62,99.58,99.59,64500000.0
2008-02-25 15:44:00,99.59,99.62,99.59,99.62,120000000.0
2008-02-25 15:45:00,99.62,99.635,99.61,99.635,170900000.0
2008-02-25 15:46:00,99.635,99.65,99.635,99.64,187300000.0
2008-02-25 15:47:00,99.64,99.66,99.635,99.65,306500000.0
2008-02-25 15:48:00,99.65,99.66,99.63,99.63,188100000.0
2008-02-25 15:49:00,99.63,99.64,99.61,99.63,39200000.0
2008-02-25 15:50:00,99.63,99.65,99.63,99.65,94400000.0
2008-02-25 15:51:00,99.65,99.67,99.64,99.645,76100000.0
2008-02-25 15:52:00,99.645,99.645,99.63,99.64,39800000.0
2008-02-25 15:53:00,99.64,99.665,99.64,99.65,97900000.0
2008-02-25 15:54:00,99.65,99.66,99.65,99.66,37800000.0
2008-02-25 15:55:00,99.66,99.66,99.63,99.64,45800000.0
2008-02-25 15:56:00,99.64,99.64,99.62,99.63,37100000.0
2008-02-25 15:57:00,99.63,99.63,99.63,99.63,24500000.0
2008-02-25 15:58:00,99.63,99.64,99.63,99.64,21900000.0
2008-02-25 15:59:00,99.64,99.65,99.61,99.62,76700000.0
2008-02-25 16:00:00,99.62,99.655,99.595,99.65,170600000.0
2008-02-25 16:01:00,99.65,99.65,99.64,99.65,21700000.0
2008-02-25 16:02:00,99.65,99.65,99.65,99.65,13500000.0
2008-02-25 16:03:00,99.65,99.68,99.65,99.65,50000000.0
2008-02-25 16:04:00,99.655,99.665,99.64,99.645,92700000.0
2008-02-25 16:05:00,99.645,99.65,99.63,99.64,146500000.0
2008-02-25 16:06:00,99.64,99.65,99.63,99.63,41300000.0
2008-02-25 16:07:00,99.635,99.64,99.625,99.63,53900000.0
2008-02-25 16:08:00,99.63,99.66,99.63,99.65,51800000.0
2008-02-25 16:09:00,99.66,99.665,99.645,99.65,94700000.0
2008-02-25 16:10:00,99.65,99.65,99.64,99.64,35600000.0
2008-02-25 16:11:00,99.64,99.68,99.64,99.68,52500000.0
2008-02-25 16:12:00,99.68,99.72,99.68,99.7,209600000.0
2008-02-25 16:13:00,99.7,99.71,99.7,99.71,23700000.0
2008-02-25 16:14:00,99.71,99.73,99.71,99.72,47300000.0
2008-02-25 16:15:00,99.72,99.725,99.72,99.72,156200000.0
2008-02-25 16:16:00,99.72,99.74,99.715,99.74,69200000.0
2008-02-25 16:17:00,99.74,99.75,99.74,99.75,31300000.0
2008-02-25 16:18:00,99.75,99.75,99.73,99.75,63200000.0
2008-02-25 16:19:00,99.75,99.77,99.74,99.755,87500000.0
2008-02-25 16:20:00,99.755,99.77,99.74,99.745,51600000.0
2008-02-25 16:21:00,99.745,99.79,99.74,99.79,48900000.0
2008-02-25 16:22:00,99.79,99.82,99.75,99.78,144900000.0
2008-02-25 16:23:00,99.78,99.8,99.76,99.78,83100000.0
2008-02-25 16:24:00,99.78,99.78,99.735,99.74,48500000.0
2008-02-25 16:25:00,99.74,99.77,99.735,99.77,213200000.0
2008-02-25 16:26:00,99.77,99.79,99.74,99.75,61400000.0
2008-02-25 16:27:00,99.75,99.75,99.73,99.73,26400000.0
2008-02-25 16:28:00,99.73,99.75,99.73,99.74,33700000.0
2008-02-25 16:29:00,99.74,99.74,99.725,99.73,57300000.0
2008-02-25 16:30:00,99.73,99.73,99.7,99.71,56100000.0
2008-02-25 16:31:00,99.71,99.78,99.71,99.76,45300000.0
2008-02-25 16:32:00,99.76,99.78,99.74,99.76,75100000.0
2008-02-25 16:33:00,99.76,99.795,99.76,99.785,176500000.0
2008-02-25 16:34:00,99.785,99.79,99.77,99.77,83400000.0
2008-02-25 16:35:00,99.77,99.79,99.74,99.77,265600000.0
2008-02-25 16:36:00,99.77,99.78,99.75,99.76,272300000.0
2008-02-25 16:37:00,99.76,99.78,99.75,99.75,170300000.0
2008-02-25 16:38:00,99.75,99.76,99.65,99.655,353800000.0
2008-02-25 16:39:00,99.66,99.715,99.66,99.71,327200000.0
2008-02-25 16:40:00,99.71,99.71,99.62,99.62,195700000.0
2008-02-25 16:41:00,99.62,99.66,99.61,99.645,52400000.0
2008-02-25 16:42:00,99.64,99.65,99.6,99.6,74600000.0
2008-02-25 16:43:00,99.6,99.62,99.57,99.58,133000000.0
2008-02-25 16:44:00,99.58,99.655,99.58,99.635,94100000.0
2008-02-25 16:45:00,99.64,99.65,99.59,99.61,173000000.0
2008-02-25 16:46:00,99.61,99.64,99.54,99.54,90100000.0
2008-02-25 16:47:00,99.54,99.57,99.53,99.57,120000000.0
2008-02-25 16:48:00,99.57,99.62,99.57,99.62,72900000.0
2008-02-25 16:49:00,99.62,99.62,99.55,99.55,111400000.0
2008-02-25 16:50:00,99.55,99.55,99.515,99.55,92900000.0
2008-02-25 16:51:00,99.55,99.555,99.52,99.54,66600000.0
2008-02-25 16:52:00,99.54,99.55,99.515,99.525,150500000.0
2008-02-25 16:53:00,99.525,99.525,99.465,99.48,148200000.0
2008-02-25 16:54:00,99.48,99.5,99.445,99.5,144500000.0
2008-02-25 16:55:00,99.5,99.52,99.5,99.51,109100000.0
2008-02-25 16:56:00,99.51,99.51,99.39,99.4,109700000.0
2008-02-25 16:57:00,99.39,99.42,99.375,99.41,183000000.0
2008-02-25 16:58:00,99.415,99.47,99.415,99.44,140800000.0
2008-02-25 16:59:00,99.44,99.44,99.345,99.355,517500000.0
2008-02-25 17:00:00,99.355,99.57,99.355,99.53,366800000.0
2008-02-25 17:01:00,99.53,99.53,99.44,99.45,119200000.0
2008-02-25 17:02:00,99.45,99.515,99.42,99.5,105100000.0
2008-02-25 17:03:00,99.5,99.53,99.45,99.52,105500000.0
2008-02-25 17:04:00,99.525,99.545,99.49,99.505,136400000.0
2008-02-25 17:05:00,99.5,99.605,99.5,99.6,112600000.0
2008-02-25 17:06:00,99.6,99.67,99.59,99.66,99700000.0
2008-02-25 17:07:00,99.655,99.655,99.585,99.64,147000000.0
2008-02-25 17:08:00,99.64,99.65,99.625,99.645,123100000.0
2008-02-25 17:09:00,99.645,99.67,99.63,99.65,155300000.0
2008-02-25 17:10:00,99.65,99.685,99.63,99.64,107700000.0
2008-02-25 17:11:00,99.64,99.74,99.64,99.725,120500000.0
2008-02-25 17:12:00,99.725,99.74,99.69,99.69,108000000.0
2008-02-25 17:13:00,99.69,99.69,99.65,99.65,91600000.0
2008-02-25 17:14:00,99.65,99.68,99.62,99.68,94800000.0
2008-02-25 17:15:00,99.68,99.71,99.675,99.685,288700000.0
2008-02-25 17:16:00,99.685,99.73,99.675,99.73,173200000.0
2008-02-25 17:17:00,99.725,99.755,99.69,99.69,116300000.0
2008-02-25 17:18:00,99.69,99.77,99.69,99.72,88400000.0
2008-02-25 17:19:00,99.72,99.72,99.675,99.68,208500000.0
2008-02-25 17:20:00,99.68,99.7,99.675,99.69,147600000.0
2008-02-25 17:21:00,99.69,99.75,99.685,99.72,173100000.0
2008-02-25 17:22:00,99.72,99.72,99.675,99.68,133200000.0
2008-02-25 17:23:00,99.68,99.69,99.61,99.615,134700000.0
2008-02-25 17:24:00,99.615,99.69,99.6,99.68,121600000.0
2008-02-25 17:25:00,99.68,99.72,99.67,99.71,96200000.0
2008-02-25 17:26:00,99.71,99.735,99.68,99.68,96600000.0
2008-02-25 17:27:00,99.68,99.735,99.68,99.725,126100000.0
2008-02-25 17:28:00,99.725,99.76,99.7,99.75,115500000.0
2008-02-25 17:29:00,99.75,99.77,99.73,99.745,104200000.0
2008-02-25 17:30:00,99.745,99.76,99.72,99.74,109700000.0
2008-02-25 17:31:00,99.74,99.74,99.71,99.71,88100000.0
2008-02-25 17:32:00,99.71,99.74,99.7,99.74,107500000.0
2008-02-25 17:33:00,99.74,99.74,99.65,99.65,111600000.0
2008-02-25 17:34:00,99.65,99.69,99.645,99.69,157700000.0
2008-02-25 17:35:00,99.69,99.71,99.685,99.695,105800000.0
2008-02-25 17:36:00,99.695,99.745,99.685,99.73,281500000.0
2008-02-25 17:37:00,99.73,99.73,99.7,99.7,159100000.0
2008-02-25 17:38:00,99.7,99.72,99.7,99.71,92200000.0
2008-02-25 17:39:00,99.71,99.72,99.695,99.72,98000000.0
2008-02-25 17:40:00,99.72,99.72,99.68,99.71,153600000.0
2008-02-25 17:41:00,99.71,99.73,99.69,99.69,182400000.0
2008-02-25 17:42:00,99.69,99.69,99.65,99.65,149500000.0
2008-02-25 17:43:00,99.655,99.69,99.655,99.69,129300000.0
2008-02-25 17:44:00,99.69,99.705,99.68,99.69,113500000.0
2008-02-25 17:45:00,99.69,99.75,99.69,99.75,101200000.0
2008-02-25 17:46:00,99.75,99.77,99.74,99.76,99400000.0
2008-02-25 17:47:00,99.76,99.82,99.75,99.81,114200000.0
2008-02-25 17:48:00,99.81,99.86,99.8,99.86,125100000.0
2008-02-25 17:49:00,99.86,99.89,99.85,99.87,139700000.0
2008-02-25 17:50:00,99.87,99.97,99.87,99.945,128800000.0
2008-02-25 17:51:00,99.945,99.945,99.9,99.925,287400000.0
2008-02-25 17:52:00,99.925,99.97,99.92,99.93,113600000.0
2008-02-25 17:53:00,99.93,99.94,99.9,99.92,89500000.0
2008-02-25 17:54:00,99.92,99.96,99.905,99.94,327600000.0
2008-02-25 17:55:00,99.94,99.96,99.93,99.96,102000000.0
2008-02-25 17:56:00,99.96,99.99,99.96,99.965,93600000.0
2008-02-25 17:57:00,99.96,99.98,99.92,99.93,176500000.0
2008-02-25 17:58:00,99.93,99.93,99.9,99.91,110600000.0
2008-02-25 17:59:00,99.91,99.98,99.91,99.97,94700000.0
2008-02-25 18:00:00,99.97,99.97,99.89,99.905,198100000.0
2008-02-25 18:01:00,99.905,99.91,99.88,99.9,92000000.0
2008-02-25 18:02:00,99.9,99.9,99.835,99.835,100900000.0
2008-02-25 18:03:00,99.835,99.88,99.835,99.88,169100000.0
2008-02-25 18:04:00,99.88,99.9,99.87,99.89,138500000.0
2008-02-25 18:05:00,99.905,99.905,99.89,99.9,90400000.0
2008-02-25 18:06:00,99.9,99.91,99.89,99.9,100800000.0
2008-02-25 18:07:00,99.9,99.925,99.88,99.925,108100000.0
2008-02-25 18:08:00,99.93,99.94,99.89,99.9,142100000.0
2008-02-25 18:09:00,99.9,99.9,99.89,99.89,96800000.0
2008-02-25 18:10:00,99.89,99.93,99.89,99.92,93600000.0
2008-02-25 18:11:00,99.92,99.94,99.91,99.93,109900000.0
2008-02-25 18:12:00,99.93,99.93,99.81,99.81,112000000.0
2008-02-25 18:13:00,99.81,99.83,99.755,99.76,201700000.0
2008-02-25 18:14:00,99.76,99.845,99.76,99.79,134600000.0
2008-02-25 18:15:00,99.79,99.855,99.79,99.815,148700000.0
2008-02-25 18:16:00,99.82,99.82,99.78,99.79,114100000.0
2008-02-25 18:17:00,99.795,99.795,99.785,99.79,105200000.0
2008-02-25 18:18:00,99.79,99.8,99.76,99.76,186600000.0
2008-02-25 18:19:00,99.76,99.77,99.755,99.755,148900000.0
2008-02-25 18:20:00,99.755,99.785,99.755,99.78,399700000.0
2008-02-25 18:21:00,99.78,99.78,99.755,99.775,249200000.0
2008-02-25 18:22:00,99.775,99.805,99.77,99.785,224100000.0
2008-02-25 18:23:00,99.785,99.79,99.745,99.755,184900000.0
2008-02-25 18:24:00,99.755,99.8,99.73,99.73,114000000.0
2008-02-25 18:25:00,99.73,99.755,99.7,99.715,136600000.0
2008-02-25 18:26:00,99.715,99.74,99.71,99.74,132200000.0
2008-02-25 18:27:00,99.74,99.74,99.725,99.73,91800000.0
2008-02-25 18:28:00,99.73,99.78,99.73,99.77,117900000.0
2008-02-25 18:29:00,99.77,99.81,99.76,99.775,134000000.0
2008-02-25 18:30:00,99.775,99.79,99.75,99.77,98400000.0
2008-02-25 18:31:00,99.77,99.77,99.695,99.74,148200000.0
2008-02-25 18:32:00,99.74,99.76,99.73,99.75,207000000.0
2008-02-25 18:33:00,99.75,99.76,99.73,99.76,90900000.0
2008-02-25 18:34:00,99.76,99.82,99.75,99.8,155300000.0
2008-02-25 18:35:00,99.8,99.81,99.78,99.79,130900000.0
2008-02-25 18:36:00,99.79,99.8,99.71,99.72,105300000.0
2008-02-25 18:37:00,99.72,99.73,99.71,99.71,267800000.0
2008-02-25 18:38:00,99.71,99.71,99.685,99.69,172700000.0
2008-02-25 18:39:00,99.69,99.71,99.68,99.69,91000000.0
2008-02-25 18:40:00,99.69,99.7,99.68,99.7,99000000.0
2008-02-25 18:41:00,99.7,99.73,99.69,99.73,162300000.0
2008-02-25 18:42:00,99.73,99.76,99.72,99.76,90600000.0
2008-02-25 18:43:00,99.76,99.76,99.735,99.735,188300000.0
2008-02-25 18:44:00,99.735,99.75,99.725,99.745,331100000.0
2008-02-25 18:45:00,99.745,99.79,99.745,99.79,153200000.0
2008-02-25 18:46:00,99.79,99.79,99.745,99.76,244700000.0
2008-02-25 18:47:00,99.76,99.805,99.76,99.805,282400000.0
2008-02-25 18:48:00,99.805,99.815,99.79,99.79,438300000.0
2008-02-25 18:49:00,99.79,99.79,99.76,99.78,104800000.0
2008-02-25 18:50:00,99.775,99.8,99.77,99.8,92800000.0
2008-02-25 18:51:00,99.8,99.81,99.79,99.8,98200000.0
2008-02-25 18:52:00,99.8,99.8,99.76,99.79,242800000.0
2008-02-25 18:53:00,99.79,99.79,99.76,99.76,165000000.0
2008-02-25 18:54:00,99.76,99.76,99.67,99.68,106900000.0
2008-02-25 18:55:00,99.68,99.71,99.68,99.69,99500000.0
2008-02-25 18:56:00,99.69,99.74,99.67,99.68,127000000.0
2008-02-25 18:57:00,99.68,99.69,99.58,99.6,83600000.0
2008-02-25 18:58:00,99.6,99.685,99.57,99.66,164100000.0
2008-02-25 18:59:00,99.66,99.66,99.59,99.59,212400000.0
2008-02-25 19:00:00,99.59,99.595,99.55,99.595,164300000.0
2008-02-25 19:01:00,99.595,99.66,99.59,99.655,165800000.0
2008-02-25 19:02:00,99.655,99.67,99.65,99.67,103400000.0
2008-02-25 19:03:00,99.67,99.695,99.66,99.69,150200000.0
2008-02-25 19:04:00,99.69,99.69,99.635,99.655,227300000.0
2008-02-25 19:05:00,99.66,99.695,99.65,99.69,297700000.0
2008-02-25 19:06:00,99.69,99.71,99.66,99.66,108700000.0
2008-02-25 19:07:00,99.66,99.69,99.65,99.68,94100000.0
2008-02-25 19:08:00,99.68,99.7,99.64,99.65,117800000.0
2008-02-25 19:09:00,99.65,99.67,99.65,99.67,106300000.0
2008-02-25 19:10:00,99.67,99.68,99.65,99.655,117300000.0
2008-02-25 19:11:00,99.655,99.71,99.655,99.71,150700000.0
2008-02-25 19:12:00,99.71,99.71,99.67,99.69,222800000.0
2008-02-25 19:13:00,99.69,99.69,99.665,99.68,146500000.0
2008-02-25 19:14:00,99.68,99.68,99.66,99.66,122100000.0
2008-02-25 19:15:00,99.66,99.68,99.66,99.67,320700000.0
2008-02-25 19:16:00,99.67,99.67,99.62,99.62,85700000.0
2008-02-25 19:17:00,99.62,99.63,99.6,99.61,111000000.0
2008-02-25 19:18:00,99.61,99.625,99.59,99.59,184500000.0
2008-02-25 19:19:00,99.59,99.61,99.53,99.53,130500000.0
2008-02-25 19:20:00,99.53,99.53,99.51,99.53,184100000.0
2008-02-25 19:21:00,99.53,99.57,99.53,99.55,199300000.0
2008-02-25 19:22:00,99.55,99.56,99.55,99.55,201700000.0
2008-02-25 19:23:00,99.55,99.56,99.53,99.555,183700000.0
2008-02-25 19:24:00,99.555,99.555,99.52,99.52,140500000.0
2008-02-25 19:25:00,99.52,99.52,99.505,99.52,99900000.0
2008-02-25 19:26:00,99.52,99.53,99.51,99.51,88800000.0
2008-02-25 19:27:00,99.51,99.53,99.51,99.51,121000000.0
2008-02-25 19:28:00,99.51,99.52,99.51,99.52,94400000.0
2008-02-25 19:29:00,99.52,99.575,99.52,99.55,102900000.0
2008-02-25 19:30:00,99.55,99.56,99.535,99.56,138800000.0
2008-02-25 19:31:00,99.56,99.56,99.5,99.525,270300000.0
2008-02-25 19:32:00,99.525,99.58,99.52,99.57,247400000.0
2008-02-25 19:33:00,99.57,99.63,99.57,99.62,202400000.0
2008-02-25 19:34:00,99.62,99.65,99.615,99.64,192700000.0
2008-02-25 19:35:00,99.64,99.655,99.635,99.655,212000000.0
2008-02-25 19:36:00,99.655,99.66,99.64,99.65,112000000.0
2008-02-25 19:37:00,99.65,99.66,99.64,99.65,87600000.0
2008-02-25 19:38:00,99.65,99.65,99.64,99.65,92600000.0
2008-02-25 19:39:00,99.65,99.75,99.64,99.74,91100000.0
2008-02-25 19:40:00,99.74,99.74,99.725,99.735,149900000.0
2008-02-25 19:41:00,99.735,99.74,99.725,99.735,100200000.0
2008-02-25 19:42:00,99.735,99.745,99.7,99.7,157700000.0
2008-02-25 19:43:00,99.7,99.71,99.695,99.71,223200000.0
2008-02-25 19:44:00,99.71,99.74,99.71,99.725,283600000.0
2008-02-25 19:45:00,99.725,99.77,99.715,99.77,245200000.0
2008-02-25 19:46:00,99.77,99.82,99.765,99.82,210000000.0
2008-02-25 19:47:00,99.82,99.82,99.795,99.81,123200000.0
2008-02-25 19:48:00,99.81,99.85,99.81,99.83,282700000.0
2008-02-25 19:49:00,99.83,99.83,99.815,99.82,105600000.0
2008-02-25 19:50:00,99.82,99.82,99.765,99.765,141500000.0
2008-02-25 19:51:00,99.765,99.79,99.765,99.78,119200000.0
2008-02-25 19:52:00,99.78,99.8,99.78,99.8,126900000.0
2008-02-25 19:53:00,99.8,99.8,99.78,99.78,93800000.0
2008-02-25 19:54:00,99.78,99.78,99.76,99.765,258600000.0
2008-02-25 19:55:00,99.765,99.765,99.76,99.765,450000000.0
2008-02-25 19:56:00,99.765,99.765,99.745,99.75,352800000.0
2008-02-25 19:57:00,99.75,99.755,99.725,99.75,152600000.0
2008-02-25 19:58:00,99.75,99.75,99.73,99.74,88200000.0
2008-02-25 19:59:00,99.74,99.745,99.715,99.745,314800000.0
2008-02-25 20:00:00,99.745,99.775,99.71,99.775,335900000.0
2008-02-25 20:01:00,99.775,99.79,99.765,99.77,369500000.0
2008-02-25 20:02:00,99.77,99.77,99.76,99.76,89000000.0
2008-02-25 20:03:00,99.76,99.77,99.76,99.77,114600000.0
2008-02-25 20:04:00,99.77,99.785,99.76,99.785,330800000.0
2008-02-25 20:05:00,99.785,99.79,99.77,99.79,140400000.0
2008-02-25 20:06:00,99.79,99.81,99.79,99.81,96000000.0
2008-02-25 20:07:00,99.81,99.82,99.81,99.82,91000000.0
2008-02-25 20:08:00,99.82,99.91,99.82,99.845,189900000.0
2008-02-25 20:09:00,99.845,99.89,99.83,99.84,180900000.0
2008-02-25 20:10:00,99.84,99.84,99.805,99.82,224300000.0
2008-02-25 20:11:00,99.82,99.82,99.785,99.81,149400000.0
2008-02-25 20:12:00,99.81,99.81,99.79,99.795,147500000.0
2008-02-25 20:13:00,99.795,99.81,99.77,99.8,95000000.0
2008-02-25 20:14:00,99.8,99.81,99.79,99.8,89600000.0
2008-02-25 20:15:00,99.8,99.8,99.79,99.79,88800000.0
2008-02-25 20:16:00,99.79,99.79,99.76,99.78,95800000.0
2008-02-25 20:17:00,99.78,99.8,99.76,99.8,119500000.0
2008-02-25 20:18:00,99.8,99.8,99.76,99.76,91200000.0
2008-02-25 20:19:00,99.76,99.78,99.75,99.76,89900000.0
2008-02-25 20:20:00,99.76,99.79,99.76,99.79,264600000.0
2008-02-25 20:21:00,99.79,99.795,99.79,99.79,354900000.0
2008-02-25 20:22:00,99.79,99.79,99.77,99.775,123800000.0
2008-02-25 20:23:00,99.775,99.78,99.76,99.76,98800000.0
2008-02-25 20:24:00,99.76,99.775,99.755,99.775,225700000.0
2008-02-25 20:25:00,99.775,99.775,99.75,99.75,196900000.0
2008-02-25 20:26:00,99.75,99.75,99.72,99.72,229200000.0
2008-02-25 20:27:00,99.72,99.73,99.655,99.66,103100000.0
2008-02-25 20:28:00,99.66,99.69,99.635,99.69,123300000.0
2008-02-25 20:29:00,99.69,99.71,99.69,99.71,95100000.0
2008-02-25 20:30:00,99.71,99.72,99.7,99.71,101900000.0
2008-02-25 20:31:00,99.71,99.71,99.66,99.67,109000000.0
2008-02-25 20:32:00,99.67,99.68,99.655,99.67,174300000.0
2008-02-25 20:33:00,99.67,99.695,99.65,99.65,115900000.0
2008-02-25 20:34:00,99.65,99.66,99.595,99.595,96700000.0
2008-02-25 20:35:00,99.595,99.635,99.58,99.635,271800000.0
2008-02-25 20:36:00,99.635,99.635,99.625,99.63,109900000.0
2008-02-25 20:37:00,99.63,99.64,99.625,99.63,159200000.0
2008-02-25 20:38:00,99.63,99.66,99.63,99.655,213500000.0
2008-02-25 20:39:00,99.655,99.695,99.64,99.685,281800000.0
2008-02-25 20:40:00,99.685,99.705,99.685,99.685,485300000.0
2008-02-25 20:41:00,99.685,99.69,99.68,99.69,325600000.0
2008-02-25 20:42:00,99.69,99.69,99.685,99.685,269900000.0
2008-02-25 20:43:00,99.685,99.685,99.67,99.68,102900000.0
2008-02-25 20:44:00,99.68,99.7,99.665,99.7,128700000.0
2008-02-25 20:45:00,99.7,99.725,99.7,99.725,331000000.0
2008-02-25 20:46:00,99.725,99.74,99.71,99.715,415300000.0
2008-02-25 20:47:00,99.715,99.715,99.665,99.675,398100000.0
2008-02-25 20:48:00,99.675,99.7,99.67,99.69,308800000.0
2008-02-25 20:49:00,99.69,99.71,99.69,99.71,96000000.0
2008-02-25 20:50:00,99.71,99.71,99.68,99.69,135000000.0
2008-02-25 20:51:00,99.69,99.75,99.68,99.75,118700000.0
2008-02-25 20:52:00,99.75,99.8,99.75,99.8,121400000.0
2008-02-25 20:53:00,99.8,99.81,99.765,99.77,100800000.0
2008-02-25 20:54:00,99.77,99.77,99.74,99.74,544200000.0
2008-02-25 20:55:00,99.74,99.77,99.735,99.75,110700000.0
2008-02-25 20:56:00,99.75,99.76,99.74,99.76,100600000.0
2008-02-25 20:57:00,99.76,99.76,99.73,99.75,97000000.0
2008-02-25 20:58:00,99.75,99.76,99.74,99.76,91400000.0
2008-02-25 20:59:00,99.76,99.76,99.74,99.75,86800000.0
2008-02-25 21:00:00,99.75,99.75,99.73,99.73,87600000.0
2008-02-25 21:01:00,99.73,99.765,99.73,99.73,124000000.0
2008-02-25 21:02:00,99.73,99.79,99.73,99.76,158900000.0
2008-02-25 21:03:00,99.76,99.77,99.73,99.765,208800000.0
2008-02-25 21:04:00,99.765,99.825,99.765,99.795,224800000.0
2008-02-25 21:05:00,99.795,99.81,99.75,99.765,203200000.0
2008-02-25 21:06:00,99.765,99.77,99.76,99.77,120800000.0
2008-02-25 21:07:00,99.77,99.775,99.74,99.75,125100000.0
2008-02-25 21:08:00,99.75,99.795,99.75,99.795,168600000.0
2008-02-25 21:09:00,99.795,99.8,99.755,99.8,317300000.0
2008-02-25 21:10:00,99.8,99.835,99.795,99.83,223000000.0
2008-02-25 21:11:00,99.83,99.84,99.81,99.825,122400000.0
2008-02-25 21:12:00,99.825,99.835,99.8,99.8,115400000.0
2008-02-25 21:13:00,99.8,99.83,99.8,99.805,101400000.0
2008-02-25 21:14:00,99.805,99.86,99.805,99.84,130400000.0
2008-02-25 21:15:00,99.84,99.86,99.84,99.85,90000000.0
2008-02-25 21:16:00,99.85,99.85,99.85,99.85,89200000.0
2008-02-25 21:17:00,99.85,99.87,99.85,99.85,94200000.0
2008-02-25 21:18:00,99.85,99.86,99.84,99.85,110300000.0
2008-02-25 21:19:00,99.85,99.87,99.84,99.85,100300000.0
2008-02-25 21:20:00,99.85,99.87,99.85,99.85,91600000.0
2008-02-25 21:21:00,99.85,99.87,99.85,99.85,100500000.0
2008-02-25 21:22:00,99.85,99.86,99.85,99.86,102000000.0
2008-02-25 21:23:00,99.86,99.87,99.85,99.86,106000000.0
2008-02-25 21:24:00,99.86,99.89,99.795,99.855,121100000.0
2008-02-25 21:25:00,99.86,99.975,99.85,99.95,262400000.0
2008-02-25 21:26:00,99.95,100.035,99.95,100.0,148100000.0
2008-02-25 21:27:00,100.0,100.01,99.93,99.99,195100000.0
2008-02-25 21:28:00,99.98,99.98,99.965,99.98,95800000.0
2008-02-25 21:29:00,99.98,100.115,99.97,100.03,197400000.0
2008-02-25 21:30:00,100.035,100.04,99.925,100.015,242700000.0
2008-02-25 21:31:00,100.01,100.13,100.01,100.125,153900000.0
2008-02-25 21:32:00,100.115,100.135,100.03,100.03,345600000.0
2008-02-25 21:33:00,100.03,100.045,99.99,100.015,412400000.0
2008-02-25 21:34:00,100.015,100.02,99.975,100.015,399100000.0
2008-02-25 21:35:00,100.015,100.03,99.98,100.01,131000000.0
2008-02-25 21:36:00,100.01,100.01,99.92,99.92,96800000.0
2008-02-25 21:37:00,99.92,100.025,99.92,100.025,201400000.0
2008-02-25 21:38:00,100.025,100.03,99.98,100.01,236600000.0
2008-02-25 21:39:00,100.01,100.02,99.98,99.99,156000000.0
2008-02-25 21:40:00,99.99,100.03,99.965,100.02,148800000.0
2008-02-25 21:41:00,100.02,100.02,99.99,100.01,174400000.0
2008-02-25 21:42:00,100.01,100.05,100.01,100.05,107400000.0
2008-02-25 21:43:00,100.05,100.1,100.04,100.065,105600000.0
2008-02-25 21:44:00,100.065,100.07,99.95,99.97,182800000.0
2008-02-25 21:45:00,99.955,99.98,99.94,99.97,197000000.0
2008-02-25 21:46:00,99.97,100.005,99.97,100.0,145900000.0
2008-02-25 21:47:00,100.0,100.02,99.975,100.01,119300000.0
2008-02-25 21:48:00,100.01,100.03,100.0,100.0,135500000.0
2008-02-25 21:49:00,100.0,100.04,100.0,100.03,192400000.0
2008-02-25 21:50:00,100.03,100.035,100.0,100.03,263600000.0
2008-02-25 21:51:00,100.03,100.055,100.015,100.055,125700000.0
2008-02-25 21:52:00,100.06,100.1,100.04,100.07,154200000.0
2008-02-25 21:53:00,100.07,100.09,100.055,100.08,180600000.0
2008-02-25 21:54:00,100.08,100.13,100.08,100.11,122900000.0
2008-02-25 21:55:00,100.11,100.11,100.075,100.1,159100000.0
2008-02-25 21:56:00,100.1,100.15,100.1,100.12,120600000.0
2008-02-25 21:57:00,100.125,100.18,100.125,100.13,91000000.0
2008-02-25 21:58:00,100.13,100.17,100.13,100.15,109400000.0
2008-02-25 21:59:00,100.15,100.18,100.13,100.14,94500000.0
2008-02-25 22:00:00,100.14,100.2,100.14,100.185,91700000.0
2008-02-25 22:01:00,100.18,100.2,100.18,100.19,88800000.0
2008-02-25 22:02:00,100.19,100.19,100.16,100.17,91400000.0
2008-02-25 22:03:00,100.17,100.2,100.17,100.19,92000000.0
2008-02-25 22:04:00,100.19,100.2,100.17,100.18,90900000.0
2008-02-25 22:05:00,100.18,100.21,100.18,100.19,88000000.0
2008-02-25 22:06:00,100.19,100.24,100.17,100.22,96300000.0
2008-02-25 22:07:00,100.22,100.22,100.18,100.2,123800000.0
2008-02-25 22:08:00,100.2,100.21,100.18,100.21,89400000.0
2008-02-25 22:09:00,100.21,100.21,100.19,100.2,92300000.0
2008-02-25 22:10:00,100.2,100.21,100.17,100.17,97800000.0
2008-02-25 22:11:00,100.17,100.19,100.13,100.13,139200000.0
2008-02-25 22:12:00,100.13,100.14,100.08,100.12,117700000.0
2008-02-25 22:13:00,100.12,100.12,100.07,100.07,89100000.0
2008-02-25 22:14:00,100.07,100.16,100.07,100.14,103100000.0
2008-02-25 22:15:00,100.14,100.16,100.14,100.155,108500000.0
2008-02-25 22:16:00,100.155,100.2,100.15,100.175,103700000.0
2008-02-25 22:17:00,100.175,100.185,100.15,100.185,86700000.0
2008-02-25 22:18:00,100.18,100.2,100.15,100.17,97700000.0
2008-02-25 22:19:00,100.17,100.19,100.16,100.18,110900000.0
2008-02-25 22:20:00,100.18,100.19,100.16,100.185,84800000.0
2008-02-25 22:21:00,100.185,100.21,100.185,100.19,98600000.0
2008-02-25 22:22:00,100.19,100.19,100.175,100.185,98200000.0
2008-02-25 22:23:00,100.185,100.21,100.18,100.2,109900000.0
2008-02-25 22:24:00,100.2,100.205,100.18,100.19,107900000.0
2008-02-25 22:25:00,100.19,100.215,100.19,100.21,110800000.0
2008-02-25 22:26:00,100.21,100.22,100.2,100.22,112700000.0
2008-02-25 22:27:00,100.22,100.22,100.2,100.22,99300000.0
2008-02-25 22:28:00,100.22,100.22,100.195,100.2,109500000.0
2008-02-25 22:29:00,100.2,100.205,100.2,100.2,130400000.0
2008-02-25 22:30:00,100.2,100.2,100.19,100.19,132900000.0
2008-02-25 22:31:00,100.19,100.2,100.19,100.2,93700000.0
2008-02-25 22:32:00,100.2,100.22,100.19,100.19,102300000.0
2008-02-25 22:33:00,100.19,100.2,100.175,100.2,96900000.0
2008-02-25 22:34:00,100.2,100.21,100.195,100.2,90000000.0
2008-02-25 22:35:00,100.2,100.21,100.19,100.2,111700000.0
2008-02-25 22:36:00,100.2,100.21,100.2,100.21,88800000.0
2008-02-25 22:37:00,100.21,100.21,100.2,100.21,88400000.0
2008-02-25 22:38:00,100.21,100.21,100.21,100.21,90000000.0
2008-02-25 22:39:00,100.21,100.22,100.21,100.22,92000000.0
2008-02-25 22:40:00,100.22,100.23,100.21,100.21,88800000.0
2008-02-25 22:41:00,100.21,100.23,100.21,100.23,90400000.0
2008-02-25 22:42:00,100.23,100.23,100.21,100.21,135200000.0
2008-02-25 22:43:00,100.21,100.23,100.21,100.21,97600000.0
2008-02-25 22:44:00,100.21,100.21,100.17,100.18,93600000.0
2008-02-25 22:45:00,100.18,100.18,100.17,100.18,96400000.0
2008-02-25 22:46:00,100.18,100.19,100.17,100.17,88800000.0
2008-02-25 22:47:00,100.17,100.17,100.14,100.16,98900000.0
2008-02-25 22:48:00,100.16,100.16,100.16,100.16,90000000.0
2008-02-25 22:49:00,100.16,100.16,100.13,100.13,90400000.0
2008-02-25 22:50:00,100.13,100.15,100.11,100.11,152100000.0
2008-02-25 22:51:00,100.11,100.13,100.11,100.13,84500000.0
2008-02-25 22:52:00,100.13,100.14,100.12,100.14,93300000.0
2008-02-25 22:53:00,100.14,100.15,100.14,100.15,90800000.0
2008-02-25 22:54:00,100.15,100.15,100.12,100.14,88400000.0
2008-02-25 22:55:00,100.14,100.14,100.11,100.11,94400000.0
2008-02-25 22:56:00,100.11,100.13,100.11,100.13,90100000.0
2008-02-25 22:57:00,100.13,100.14,100.115,100.13,104200000.0
2008-02-25 22:58:00,100.13,100.14,100.115,100.13,129200000.0
2008-02-25 22:59:00,100.13,100.14,100.13,100.14,88800000.0
2008-02-25 23:00:00,100.14,100.14,100.13,100.13,90000000.0
2008-02-25 23:01:00,100.13,100.15,100.13,100.14,90000000.0
2008-02-25 23:02:00,100.14,100.16,100.14,100.16,90000000.0
2008-02-25 23:03:00,100.16,100.16,100.16,100.16,88800000.0
2008-02-25 23:04:00,100.16,100.16,100.14,100.14,89200000.0
2008-02-25 23:05:00,100.14,100.14,100.12,100.12,88800000.0
2008-02-25 23:06:00,100.12,100.12,100.11,100.11,88000000.0
2008-02-25 23:07:00,100.11,100.13,100.11,100.13,90400000.0
2008-02-25 23:08:00,100.13,100.13,100.11,100.11,89200000.0
2008-02-25 23:09:00,100.11,100.11,100.11,100.11,117800000.0
2008-02-25 23:10:00,100.11,100.12,100.11,100.12,106600000.0
2008-02-25 23:11:00,100.12,100.12,100.12,100.12,90800000.0
2008-02-25 23:12:00,100.12,100.13,100.12,100.12,89600000.0
2008-02-25 23:13:00,100.12,100.13,100.1,100.11,90600000.0
2008-02-25 23:14:00,100.11,100.11,100.1,100.1,91800000.0
2008-02-25 23:15:00,100.1,100.11,100.1,100.1,89800000.0
2008-02-25 23:16:00,100.1,100.11,100.09,100.1,91300000.0
2008-02-25 23:17:00,100.1,100.1,100.09,100.09,88400000.0
2008-02-25 23:18:00,100.09,100.09,100.085,100.085,99200000.0
2008-02-25 23:19:00,100.085,100.09,100.085,100.085,165900000.0
2008-02-25 23:20:00,100.085,100.09,100.085,100.085,153400000.0
2008-02-25 23:21:00,100.085,100.1,100.085,100.09,99200000.0
2008-02-25 23:22:00,100.09,100.1,100.09,100.1,89600000.0
2008-02-25 23:23:00,100.1,100.11,100.1,100.1,98000000.0
2008-02-25 23:24:00,100.1,100.1,100.1,100.1,115200000.0
2008-02-25 23:25:00,100.1,100.11,100.1,100.11,118500000.0
2008-02-25 23:26:00,100.11,100.14,100.11,100.125,142300000.0
2008-02-25 23:27:00,100.125,100.15,100.125,100.13,98100000.0
2008-02-25 23:28:00,100.13,100.14,100.13,100.14,89600000.0
2008-02-25 23:29:00,100.14,100.14,100.135,100.14,138400000.0
2008-02-25 23:30:00,100.14,100.16,100.14,100.16,89400000.0
2008-02-25 23:31:00,100.16,100.16,100.15,100.15,90000000.0
2008-02-25 23:32:00,100.15,100.15,100.11,100.14,85800000.0
2008-02-25 23:33:00,100.14,100.16,100.12,100.15,92000000.0
2008-02-25 23:34:00,100.15,100.16,100.15,100.16,89400000.0
2008-02-25 23:35:00,100.16,100.17,100.16,100.17,91200000.0
2008-02-25 23:36:00,100.17,100.17,100.145,100.145,65900000.0
2008-02-25 23:37:00,100.145,100.145,100.14,100.145,117600000.0
2008-02-25 23:38:00,100.145,100.15,100.14,100.15,84400000.0
2008-02-25 23:39:00,100.15,100.17,100.15,100.16,93000000.0
2008-02-25 23:40:00,100.16,100.16,100.16,100.16,90000000.0
2008-02-25 23:41:00,100.16,100.18,100.14,100.16,92700000.0
2008-02-25 23:42:00,100.16,100.16,100.12,100.13,106700000.0
2008-02-25 23:43:00,100.13,100.14,100.125,100.14,85000000.0
2008-02-25 23:44:00,100.14,100.15,100.14,100.14,85800000.0
2008-02-25 23:45:00,100.14,100.14,100.105,100.12,92200000.0
2008-02-25 23:46:00,100.12,100.13,100.12,100.13,89200000.0
2008-02-25 23:47:00,100.13,100.13,100.12,100.13,90400000.0
2008-02-25 23:48:00,100.13,100.14,100.12,100.14,94600000.0
2008-02-25 23:49:00,100.14,100.17,100.14,100.16,109600000.0
2008-02-25 23:50:00,100.16,100.16,100.13,100.15,103400000.0
2008-02-25 23:51:00,100.135,100.135,100.12,100.12,111000000.0
2008-02-25 23:52:00,100.12,100.13,100.1,100.105,111000000.0
2008-02-25 23:53:00,100.105,100.11,100.105,100.11,102600000.0
2008-02-25 23:54:00,100.11,100.12,100.11,100.12,131000000.0
2008-02-25 23:55:00,100.12,100.12,100.12,100.12,89200000.0
2008-02-25 23:56:00,100.12,100.14,100.12,100.14,89200000.0
2008-02-25 23:57:00,100.14,100.14,100.115,100.14,83000000.0
2008-02-25 23:58:00,100.14,100.17,100.14,100.16,177200000.0
2008-02-25 23:59:00,100.16,100.16,100.125,100.13,355400000.0
2008-02-26 00:00:00,100.13,100.13,100.13,100.13,192900000.0
2008-02-26 00:01:00,100.13,100.13,100.11,100.11,174800000.0
2008-02-26 00:02:00,100.11,100.11,100.09,100.1,104500000.0
2008-02-26 00:03:00,100.1,100.14,100.09,100.11,92600000.0
2008-02-26 00:04:00,100.11,100.14,100.09,100.11,145100000.0
2008-02-26 00:05:00,100.11,100.16,100.09,100.15,87800000.0
2008-02-26 00:06:00,100.13,100.13,100.11,100.13,90800000.0
2008-02-26 00:07:00,100.13,100.13,100.09,100.12,94100000.0
2008-02-26 00:08:00,100.12,100.13,100.09,100.1,89500000.0
2008-02-26 00:09:00,100.1,100.11,100.1,100.11,88400000.0
2008-02-26 00:10:00,100.11,100.11,100.03,100.08,126100000.0
2008-02-26 00:11:00,100.08,100.1,100.08,100.09,94000000.0
2008-02-26 00:12:00,100.09,100.09,100.09,100.09,89200000.0
2008-02-26 00:13:00,100.09,100.1,100.09,100.09,317600000.0
2008-02-26 00:14:00,100.09,100.11,100.09,100.11,542000000.0
2008-02-26 00:15:00,100.11,100.12,100.1,100.1,116200000.0
2008-02-26 00:16:00,100.1,100.12,100.1,100.11,508200000.0
2008-02-26 00:17:00,100.11,100.12,100.11,100.11,288000000.0
2008-02-26 00:18:00,100.11,100.11,100.1,100.11,252300000.0
2008-02-26 00:19:00,100.11,100.15,100.11,100.12,164800000.0
2008-02-26 00:20:00,100.12,100.13,100.11,100.13,228100000.0
2008-02-26 00:21:00,100.13,100.13,100.09,100.1,263200000.0
2008-02-26 00:22:00,100.1,100.14,100.1,100.14,183300000.0
2008-02-26 00:23:00,100.14,100.15,100.14,100.15,113000000.0
2008-02-26 00:24:00,100.15,100.17,100.15,100.16,111500000.0
2008-02-26 00:25:00,100.16,100.16,100.13,100.14,116100000.0
2008-02-26 00:26:00,100.14,100.15,100.13,100.14,113000000.0
2008-02-26 00:27:00,100.14,100.14,100.13,100.14,113000000.0
2008-02-26 00:28:00,100.14,100.14,100.13,100.14,113000000.0
2008-02-26 00:29:00,100.14,100.14,100.12,100.12,112000000.0
2008-02-26 00:30:00,100.12,100.13,100.12,100.12,113000000.0
2008-02-26 00:31:00,100.12,100.13,100.12,100.12,113000000.0
2008-02-26 00:32:00,100.12,100.13,100.12,100.13,113500000.0
2008-02-26 00:33:00,100.13,100.13,100.12,100.13,153400000.0
2008-02-26 00:34:00,100.13,100.15,100.13,100.15,227500000.0
2008-02-26 00:35:00,100.15,100.15,100.14,100.15,605500000.0
2008-02-26 00:36:00,100.15,100.15,100.14,100.14,233300000.0
2008-02-26 00:37:00,100.14,100.15,100.14,100.15,233300000.0
2008-02-26 00:38:00,100.15,100.15,100.13,100.13,274800000.0
2008-02-26 00:39:00,100.13,100.14,100.12,100.12,589700000.0
2008-02-26 00:40:00,100.12,100.14,100.12,100.14,839200000.0
2008-02-26 00:41:00,100.14,100.16,100.13,100.13,924900000.0
2008-02-26 00:42:00,100.13,100.15,100.13,100.13,427600000.0
2008-02-26 00:43:00,100.13,100.14,100.12,100.14,296700000.0
2008-02-26 00:44:00,100.14,100.15,100.12,100.15,753700010.0
2008-02-26 00:45:00,100.15,100.18,100.15,100.17,589400000.0
2008-02-26 00:46:00,100.17,100.17,100.15,100.17,432300000.0
2008-02-26 00:47:00,100.17,100.17,100.17,100.17,112500000.0
2008-02-26 00:48:00,100.17,100.19,100.17,100.18,311600000.0
2008-02-26 00:49:00,100.18,100.19,100.17,100.19,238700000.0
2008-02-26 00:50:00,100.19,100.19,100.17,100.19,454600000.0
2008-02-26 00:51:00,100.19,100.195,100.18,100.19,520700000.0
2008-02-26 00:52:00,100.19,100.25,100.19,100.25,693500000.0
2008-02-26 00:53:00,100.25,100.3,100.25,100.28,379900000.0
2008-02-26 00:54:00,100.28,100.3,100.27,100.3,361000000.0
2008-02-26 00:55:00,100.3,100.31,100.28,100.3,424600000.0
2008-02-26 00:56:00,100.3,100.31,100.29,100.29,492400000.0
2008-02-26 00:57:00,100.29,100.32,100.27,100.28,276200000.0
2008-02-26 00:58:00,100.28,100.28,100.27,100.28,718800000.0
2008-02-26 00:59:00,100.28,100.28,100.26,100.26,564600000.0
2008-02-26 01:00:00,100.26,100.28,100.26,100.26,272400000.0
2008-02-26 01:01:00,100.26,100.26,100.24,100.24,572500000.0
2008-02-26 01:02:00,100.24,100.25,100.24,100.24,580500000.0
2008-02-26 01:03:00,100.24,100.26,100.24,100.25,820800000.0
2008-02-26 01:04:00,100.26,100.26,100.21,100.25,693600000.0
2008-02-26 01:05:00,100.25,100.27,100.24,100.27,392600000.0
2008-02-26 01:06:00,100.27,100.27,100.25,100.25,602400000.0
2008-02-26 01:07:00,100.25,100.25,100.23,100.23,740700000.0
2008-02-26 01:08:00,100.23,100.23,100.23,100.23,723500000.0
2008-02-26 01:09:00,100.23,100.23,100.2,100.21,669100000.0
2008-02-26 01:10:00,100.21,100.22,100.2,100.21,743400000.0
2008-02-26 01:11:00,100.21,100.21,100.19,100.19,1387100000.0
2008-02-26 01:12:00,100.19,100.19,100.17,100.17,1003800000.0
2008-02-26 01:13:00,100.17,100.21,100.17,100.21,1114500000.0
2008-02-26 01:14:00,100.21,100.21,100.2,100.2,433700000.0
2008-02-26 01:15:00,100.2,100.2,100.18,100.18,249000000.0
2008-02-26 01:16:00,100.18,100.19,100.16,100.17,587300000.0
2008-02-26 01:17:00,100.17,100.19,100.17,100.17,562700000.0
2008-02-26 01:18:00,100.18,100.2,100.17,100.2,459500000.0
2008-02-26 01:19:00,100.2,100.2,100.18,100.18,286300000.0
2008-02-26 01:20:00,100.18,100.25,100.15,100.19,467800000.0
2008-02-26 01:21:00,100.19,100.23,100.19,100.2,206300000.0
2008-02-26 01:22:00,100.2,100.21,100.18,100.19,358200000.0
2008-02-26 01:23:00,100.19,100.21,100.18,100.19,320200000.0
2008-02-26 01:24:00,100.19,100.2,100.19,100.19,214000000.0
2008-02-26 01:25:00,100.19,100.22,100.19,100.22,232200000.0
2008-02-26 01:26:00,100.22,100.25,100.21,100.23,160800000.0
2008-02-26 01:27:00,100.23,100.24,100.22,100.22,346500000.0
2008-02-26 01:28:00,100.22,100.23,100.22,100.23,752000000.0
2008-02-26 01:29:00,100.23,100.25,100.23,100.25,679900000.0
2008-02-26 01:30:00,100.25,100.25,100.21,100.21,604100000.0
2008-02-26 01:31:00,100.21,100.26,100.21,100.26,591300000.0
2008-02-26 01:32:00,100.26,100.26,100.25,100.25,610100000.0
2008-02-26 01:33:00,100.25,100.25,100.24,100.24,455400000.0
2008-02-26 01:34:00,100.24,100.25,100.23,100.24,875900000.0
2008-02-26 01:35:00,100.24,100.26,100.23,100.26,728800000.0
2008-02-26 01:36:00,100.26,100.26,100.24,100.25,417000000.0
2008-02-26 01:37:00,100.25,100.27,100.24,100.25,1078300000.0
2008-02-26 01:38:00,100.25,100.27,100.245,100.26,815300000.0
2008-02-26 01:39:00,100.26,100.26,100.24,100.25,324200000.0
2008-02-26 01:40:00,100.25,100.27,100.24,100.26,1064000000.0
2008-02-26 01:41:00,100.26,100.28,100.26,100.28,613300000.0
2008-02-26 01:42:00,100.28,100.3,100.27,100.29,1099800000.0
2008-02-26 01:43:00,100.29,100.31,100.29,100.31,1313000000.0
2008-02-26 01:44:00,100.31,100.31,100.31,100.31,599000000.0
2008-02-26 01:45:00,100.31,100.33,100.28,100.3,726199998.0
2008-02-26 01:46:00,100.3,100.31,100.3,100.3,1015100000.0
2008-02-26 01:47:00,100.3,100.31,100.3,100.3,476300000.0
2008-02-26 01:48:00,100.3,100.33,100.3,100.32,339100000.0
2008-02-26 01:49:00,100.32,100.32,100.31,100.32,398200000.0
2008-02-26 01:50:00,100.32,100.33,100.32,100.32,298400000.0
2008-02-26 01:51:00,100.32,100.32,100.28,100.29,487000002.0
2008-02-26 01:52:00,100.29,100.31,100.29,100.31,335600000.0
2008-02-26 01:53:00,100.31,100.31,100.3,100.31,140900000.0
2008-02-26 01:54:00,100.31,100.31,100.29,100.29,724300000.0
2008-02-26 01:55:00,100.29,100.29,100.26,100.27,1185400000.0
2008-02-26 01:56:00,100.27,100.27,100.24,100.24,1100400000.0
2008-02-26 01:57:00,100.24,100.26,100.23,100.24,1255600000.0
2008-02-26 01:58:00,100.24,100.25,100.24,100.24,911200000.0
2008-02-26 01:59:00,100.24,100.25,100.23,100.23,821900000.0
2008-02-26 02:00:00,100.23,100.24,100.22,100.23,955700000.0
2008-02-26 02:01:00,100.23,100.26,100.23,100.26,751400000.0
2008-02-26 02:02:00,100.26,100.28,100.26,100.28,765500000.0
2008-02-26 02:03:00,100.28,100.3,100.27,100.28,745900000.0
2008-02-26 02:04:00,100.28,100.29,100.27,100.27,632000000.0
2008-02-26 02:05:00,100.27,100.27,100.26,100.27,602900000.0
2008-02-26 02:06:00,100.27,100.28,100.26,100.27,763900000.0
2008-02-26 02:07:00,100.27,100.29,100.27,100.29,470300000.0
2008-02-26 02:08:00,100.29,100.32,100.29,100.32,261400000.0
2008-02-26 02:09:00,100.32,100.35,100.32,100.34,476400000.0
2008-02-26 02:10:00,100.34,100.35,100.32,100.32,958500000.0
2008-02-26 02:11:00,100.32,100.34,100.31,100.31,1075700000.0
2008-02-26 02:12:00,100.31,100.32,100.29,100.3,1215400000.0
2008-02-26 02:13:00,100.3,100.32,100.29,100.3,709699999.0
2008-02-26 02:14:00,100.31,100.32,100.31,100.32,545800000.0
2008-02-26 02:15:00,100.31,100.36,100.31,100.36,988200000.0
2008-02-26 02:16:00,100.36,100.36,100.32,100.32,500599999.0
2008-02-26 02:17:00,100.32,100.4,100.3,100.36,893800000.0
2008-02-26 02:18:00,100.36,100.38,100.36,100.38,1175800000.0
2008-02-26 02:19:00,100.38,100.41,100.38,100.39,655300000.0
2008-02-26 02:20:00,100.39,100.42,100.36,100.42,874799999.0
2008-02-26 02:21:00,100.42,100.44,100.37,100.38,830500000.0
2008-02-26 02:22:00,100.38,100.39,100.36,100.38,1019900000.0
2008-02-26 02:23:00,100.38,100.41,100.38,100.41,887000000.0
2008-02-26 02:24:00,100.41,100.44,100.41,100.43,1721400000.0
2008-02-26 02:25:00,100.43,100.44,100.41,100.41,1438100000.0
2008-02-26 02:26:00,100.41,100.43,100.41,100.42,1027800000.0
2008-02-26 02:27:00,100.42,100.43,100.42,100.43,310400000.0
2008-02-26 02:28:00,100.43,100.43,100.41,100.41,424499999.0
2008-02-26 02:29:00,100.41,100.41,100.37,100.39,1155799998.0
2008-02-26 02:30:00,100.39,100.39,100.37,100.38,429500000.0
2008-02-26 02:31:00,100.38,100.38,100.36,100.37,866100000.0
2008-02-26 02:32:00,100.37,100.4,100.37,100.4,502200000.0
2008-02-26 02:33:00,100.4,100.4,100.38,100.4,374700000.0
2008-02-26 02:34:00,100.4,100.4,100.4,100.4,93900000.0
2008-02-26 02:35:00,100.4,100.4,100.39,100.39,266400000.0
2008-02-26 02:36:00,100.39,100.4,100.38,100.4,660999999.0
2008-02-26 02:37:00,100.4,100.41,100.38,100.38,841600000.0
2008-02-26 02:38:00,100.38,100.39,100.37,100.37,736700000.0
2008-02-26 02:39:00,100.37,100.38,100.37,100.37,536500000.0
2008-02-26 02:40:00,100.37,100.37,100.35,100.365,1017300000.0
2008-02-26 02:41:00,100.37,100.37,100.36,100.36,805300000.0
2008-02-26 02:42:00,100.36,100.36,100.355,100.36,926000000.0
2008-02-26 02:43:00,100.36,100.36,100.32,100.345,501800000.0
2008-02-26 02:44:00,100.345,100.355,100.345,100.355,144300000.0
2008-02-26 02:45:00,100.355,100.355,100.28,100.31,386500000.0
2008-02-26 02:46:00,100.31,100.32,100.285,100.3,614600000.0
2008-02-26 02:47:00,100.29,100.3,100.27,100.29,628600000.0
2008-02-26 02:48:00,100.29,100.295,100.24,100.25,969400000.0
2008-02-26 02:49:00,100.25,100.26,100.24,100.25,400300000.0
2008-02-26 02:50:00,100.255,100.26,100.21,100.22,705700000.0
2008-02-26 02:51:00,100.22,100.24,100.22,100.24,659700000.0
2008-02-26 02:52:00,100.24,100.24,100.22,100.235,711300000.0
2008-02-26 02:53:00,100.235,100.275,100.22,100.27,961200000.0
2008-02-26 02:54:00,100.27,100.28,100.26,100.27,1000800000.0
2008-02-26 02:55:00,100.27,100.3,100.26,100.29,423000000.0
2008-02-26 02:56:00,100.29,100.3,100.28,100.285,787100000.0
2008-02-26 02:57:00,100.285,100.285,100.27,100.275,898200000.0
2008-02-26 02:58:00,100.275,100.28,100.25,100.265,987800000.0
2008-02-26 02:59:00,100.265,100.28,100.26,100.26,936100000.0
2008-02-26 03:00:00,100.26,100.28,100.24,100.26,466900000.0
2008-02-26 03:01:00,100.26,100.27,100.235,100.24,1086300000.0
2008-02-26 03:02:00,100.24,100.24,100.24,100.24,1566200000.0
2008-02-26 03:03:00,100.24,100.25,100.24,100.25,1093000000.0
2008-02-26 03:04:00,100.25,100.265,100.25,100.26,867000000.0
2008-02-26 03:05:00,100.26,100.31,100.255,100.3,579400000.0
2008-02-26 03:06:00,100.3,100.31,100.3,100.3,768100000.0
2008-02-26 03:07:00,100.3,100.33,100.295,100.32,1047500000.0
2008-02-26 03:08:00,100.32,100.33,100.32,100.325,935800000.0
2008-02-26 03:09:00,100.325,100.35,100.325,100.34,959600000.0
2008-02-26 03:10:00,100.34,100.36,100.33,100.35,541100000.0
2008-02-26 03:11:00,100.35,100.35,100.3,100.33,825600000.0
2008-02-26 03:12:00,100.33,100.33,100.31,100.33,992200000.0
2008-02-26 03:13:00,100.33,100.34,100.32,100.32,1099900000.0
2008-02-26 03:14:00,100.32,100.33,100.3,100.3,911400000.0
2008-02-26 03:15:00,100.3,100.32,100.3,100.31,1581800000.0
2008-02-26 03:16:00,100.31,100.32,100.31,100.31,921900000.0
2008-02-26 03:17:00,100.31,100.32,100.295,100.3,1230700000.0
2008-02-26 03:18:00,100.3,100.33,100.3,100.33,831800000.0
2008-02-26 03:19:00,100.33,100.34,100.325,100.325,476400000.0
2008-02-26 03:20:00,100.325,100.335,100.32,100.325,402800000.0
2008-02-26 03:21:00,100.325,100.33,100.315,100.315,474100000.0
2008-02-26 03:22:00,100.315,100.33,100.285,100.3,532600000.0
2008-02-26 03:23:00,100.3,100.31,100.29,100.305,1021000000.0
2008-02-26 03:24:00,100.305,100.31,100.295,100.3,267100000.0
2008-02-26 03:25:00,100.3,100.31,100.29,100.29,490800000.0
2008-02-26 03:26:00,100.29,100.29,100.21,100.21,668200000.0
2008-02-26 03:27:00,100.21,100.27,100.21,100.27,598400000.0
2008-02-26 03:28:00,100.27,100.27,100.22,100.22,812400000.0
2008-02-26 03:29:00,100.22,100.24,100.2,100.22,1127000000.0
2008-02-26 03:30:00,100.22,100.22,100.19,100.19,953999999.0
2008-02-26 03:31:00,100.19,100.19,100.16,100.16,754100000.0
2008-02-26 03:32:00,100.16,100.165,100.14,100.14,579400000.0
2008-02-26 03:33:00,100.14,100.16,100.12,100.12,363300000.0
2008-02-26 03:34:00,100.12,100.14,100.12,100.14,839100000.0
2008-02-26 03:35:00,100.14,100.14,100.13,100.14,1164000000.0
2008-02-26 03:36:00,100.14,100.15,100.12,100.12,759000000.0
2008-02-26 03:37:00,100.12,100.14,100.12,100.14,600800000.0
2008-02-26 03:38:00,100.14,100.14,100.12,100.14,691499999.0
2008-02-26 03:39:00,100.14,100.15,100.11,100.11,744200000.0
2008-02-26 03:40:00,100.11,100.12,100.06,100.12,537500000.0
2008-02-26 03:41:00,100.12,100.17,100.12,100.14,430900000.0
2008-02-26 03:42:00,100.14,100.14,100.11,100.12,974000000.0
2008-02-26 03:43:00,100.12,100.12,100.11,100.12,863200000.0
2008-02-26 03:44:00,100.12,100.15,100.11,100.13,684000000.0
2008-02-26 03:45:00,100.13,100.135,100.11,100.13,500700000.0
2008-02-26 03:46:00,100.13,100.135,100.13,100.13,1784700000.0
2008-02-26 03:47:00,100.13,100.14,100.1,100.1,927100000.0
2008-02-26 03:48:00,100.1,100.1,100.06,100.09,473900000.0
2008-02-26 03:49:00,100.09,100.14,100.09,100.11,1007400000.0
2008-02-26 03:50:00,100.11,100.14,100.105,100.13,693100000.0
2008-02-26 03:51:00,100.13,100.13,100.11,100.13,924400000.0
2008-02-26 03:52:00,100.13,100.14,100.13,100.13,750600000.0
2008-02-26 03:53:00,100.13,100.13,100.12,100.12,512400000.0
2008-02-26 03:54:00,100.12,100.12,100.095,100.095,1154899999.0
2008-02-26 03:55:00,100.095,100.12,100.095,100.1,933600000.0
2008-02-26 03:56:00,100.1,100.11,100.09,100.11,1162200000.0
2008-02-26 03:57:00,100.11,100.145,100.09,100.145,895100000.0
2008-02-26 03:58:00,100.145,100.17,100.13,100.16,1043299998.0
2008-02-26 03:59:00,100.16,100.16,100.14,100.145,348000000.0
2008-02-26 04:00:00,100.145,100.15,100.135,100.14,1112100000.0
2008-02-26 04:01:00,100.14,100.17,100.14,100.17,306000000.0
2008-02-26 04:02:00,100.18,100.25,100.18,100.245,573000000.0
2008-02-26 04:03:00,100.245,100.245,100.21,100.22,554900000.0
2008-02-26 04:04:00,100.22,100.23,100.2,100.21,841800000.0
2008-02-26 04:05:00,100.21,100.25,100.21,100.23,900200000.0
2008-02-26 04:06:00,100.23,100.23,100.2,100.21,578600000.0
2008-02-26 04:07:00,100.21,100.24,100.21,100.22,541300000.0
2008-02-26 04:08:00,100.22,100.23,100.19,100.21,446600000.0
2008-02-26 04:09:00,100.21,100.21,100.2,100.2,464900000.0
2008-02-26 04:10:00,100.2,100.2,100.16,100.18,467500000.0
2008-02-26 04:11:00,100.18,100.21,100.18,100.21,581400000.0
2008-02-26 04:12:00,100.21,100.21,100.19,100.2,815600000.0
2008-02-26 04:13:00,100.2,100.21,100.2,100.21,626400000.0
2008-02-26 04:14:00,100.21,100.21,100.2,100.21,184400000.0
2008-02-26 04:15:00,100.21,100.22,100.19,100.2,291000000.0
2008-02-26 04:16:00,100.2,100.2,100.18,100.2,342900000.0
2008-02-26 04:17:00,100.2,100.2,100.185,100.19,435000000.0
2008-02-26 04:18:00,100.19,100.2,100.18,100.2,616200000.0
2008-02-26 04:19:00,100.2,100.25,100.2,100.25,153100000.0
2008-02-26 04:20:00,100.25,100.26,100.24,100.24,332600000.0
2008-02-26 04:21:00,100.24,100.24,100.23,100.23,424400000.0
2008-02-26 04:22:00,100.23,100.23,100.21,100.21,503400000.0
2008-02-26 04:23:00,100.21,100.21,100.15,100.16,373000000.0
2008-02-26 04:24:00,100.16,100.18,100.16,100.18,270200000.0
2008-02-26 04:25:00,100.18,100.21,100.17,100.21,321500000.0
2008-02-26 04:26:00,100.21,100.21,100.21,100.21,90400000.0
2008-02-26 04:27:00,100.21,100.21,100.2,100.2,92300000.0
2008-02-26 04:28:00,100.2,100.21,100.2,100.2,103800000.0
2008-02-26 04:29:00,100.2,100.22,100.2,100.22,243600000.0
2008-02-26 04:30:00,100.22,100.23,100.22,100.23,173700000.0
2008-02-26 04:31:00,100.23,100.24,100.23,100.24,146500000.0
2008-02-26 04:32:00,100.24,100.24,100.24,100.24,90400000.0
2008-02-26 04:33:00,100.24,100.25,100.23,100.25,508500000.0
2008-02-26 04:34:00,100.25,100.28,100.25,100.28,220300000.0
2008-02-26 04:35:00,100.28,100.28,100.25,100.26,330400000.0
2008-02-26 04:36:00,100.27,100.27,100.26,100.27,456700000.0
2008-02-26 04:37:00,100.27,100.33,100.27,100.33,479200000.0
2008-02-26 04:38:00,100.33,100.33,100.28,100.28,395900000.0
2008-02-26 04:39:00,100.28,100.28,100.23,100.24,123800000.0
2008-02-26 04:40:00,100.24,100.28,100.24,100.25,89600000.0
2008-02-26 04:41:00,100.25,100.27,100.235,100.235,258000000.0
2008-02-26 04:42:00,100.235,100.25,100.225,100.24,730800000.0
2008-02-26 04:43:00,100.24,100.27,100.24,100.27,90400000.0
2008-02-26 04:44:00,100.27,100.29,100.25,100.27,95200000.0
2008-02-26 04:45:00,100.27,100.27,100.26,100.27,90000000.0
2008-02-26 04:46:00,100.27,100.27,100.25,100.25,89200000.0
2008-02-26 04:47:00,100.25,100.26,100.24,100.26,96200000.0
2008-02-26 04:48:00,100.26,100.26,100.26,100.26,90800000.0
2008-02-26 04:49:00,100.26,100.26,100.25,100.25,90000000.0
2008-02-26 04:50:00,100.25,100.28,100.25,100.28,94300000.0
2008-02-26 04:51:00,100.28,100.29,100.28,100.29,92000000.0
2008-02-26 04:52:00,100.29,100.3,100.29,100.3,92000000.0
2008-02-26 04:53:00,100.3,100.3,100.27,100.275,181400000.0
2008-02-26 04:54:00,100.275,100.275,100.27,100.275,363100000.0
2008-02-26 04:55:00,100.275,100.29,100.275,100.29,224400000.0
2008-02-26 04:56:00,100.29,100.29,100.265,100.265,667200000.0
2008-02-26 04:57:00,100.265,100.27,100.265,100.27,435200000.0
2008-02-26 04:58:00,100.27,100.275,100.245,100.245,582300000.0
2008-02-26 04:59:00,100.245,100.25,100.245,100.245,700100000.0
2008-02-26 05:00:00,100.245,100.25,100.24,100.24,411400000.0
2008-02-26 05:01:00,100.24,100.24,100.23,100.24,90400000.0
2008-02-26 05:02:00,100.24,100.24,100.23,100.23,93200000.0
2008-02-26 05:03:00,100.23,100.25,100.23,100.25,431000000.0
2008-02-26 05:04:00,100.25,100.25,100.24,100.25,90400000.0
2008-02-26 05:05:00,100.25,100.25,100.24,100.24,90000000.0
2008-02-26 05:06:00,100.24,100.25,100.24,100.25,90400000.0
2008-02-26 05:07:00,100.25,100.26,100.25,100.26,96600000.0
2008-02-26 05:08:00,100.26,100.27,100.26,100.27,93200000.0
2008-02-26 05:09:00,100.27,100.305,100.27,100.28,168900000.0
2008-02-26 05:10:00,100.28,100.3,100.28,100.28,168400000.0
2008-02-26 05:11:00,100.28,100.28,100.27,100.28,90400000.0
2008-02-26 05:12:00,100.28,100.305,100.28,100.305,113300000.0
2008-02-26 05:13:00,100.305,100.305,100.29,100.29,270800000.0
2008-02-26 05:14:00,100.29,100.305,100.28,100.28,239300000.0
2008-02-26 05:15:00,100.28,100.28,100.28,100.28,90400000.0
2008-02-26 05:16:00,100.28,100.28,100.25,100.25,90300000.0
2008-02-26 05:17:00,100.25,100.26,100.25,100.26,95200000.0
2008-02-26 05:18:00,100.26,100.26,100.26,100.26,90400000.0
2008-02-26 05:19:00,100.26,100.26,100.26,100.26,90800000.0
2008-02-26 05:20:00,100.26,100.26,100.26,100.26,90400000.0
2008-02-26 05:21:00,100.26,100.26,100.25,100.25,93200000.0
2008-02-26 05:22:00,100.25,100.25,100.24,100.24,90400000.0
2008-02-26 05:23:00,100.24,100.24,100.22,100.22,109600000.0
2008-02-26 05:24:00,100.22,100.24,100.22,100.23,116700000.0
2008-02-26 05:25:00,100.23,100.23,100.215,100.215,213200000.0
2008-02-26 05:26:00,100.215,100.22,100.19,100.2,147800000.0
2008-02-26 05:27:00,100.2,100.22,100.2,100.205,288100000.0
2008-02-26 05:28:00,100.2,100.215,100.2,100.21,101400000.0
2008-02-26 05:29:00,100.21,100.215,100.21,100.21,95200000.0
2008-02-26 05:30:00,100.21,100.21,100.21,100.21,90800000.0
2008-02-26 05:31:00,100.21,100.22,100.2,100.21,136600000.0
2008-02-26 05:32:00,100.21,100.23,100.21,100.23,106900000.0
2008-02-26 05:33:00,100.23,100.25,100.23,100.25,90000000.0
2008-02-26 05:34:00,100.25,100.26,100.24,100.26,94800000.0
2008-02-26 05:35:00,100.26,100.27,100.235,100.25,105300000.0
2008-02-26 05:36:00,100.25,100.25,100.205,100.22,257800000.0
2008-02-26 05:37:00,100.22,100.23,100.22,100.225,216000000.0
2008-02-26 05:38:00,100.225,100.24,100.22,100.22,444400000.0
2008-02-26 05:39:00,100.22,100.225,100.21,100.21,102000000.0
2008-02-26 05:40:00,100.21,100.21,100.2,100.21,161000000.0
2008-02-26 05:41:00,100.21,100.21,100.17,100.195,237300000.0
2008-02-26 05:42:00,100.195,100.2,100.16,100.16,147900000.0
2008-02-26 05:43:00,100.16,100.17,100.13,100.135,413700000.0
2008-02-26 05:44:00,100.135,100.145,100.125,100.145,739100000.0
2008-02-26 05:45:00,100.145,100.16,100.14,100.155,430400000.0
2008-02-26 05:46:00,100.155,100.165,100.155,100.165,428800000.0
2008-02-26 05:47:00,100.165,100.19,100.16,100.19,142300000.0
2008-02-26 05:48:00,100.19,100.2,100.19,100.19,150400000.0
2008-02-26 05:49:00,100.19,100.21,100.19,100.2,129800000.0
2008-02-26 05:50:00,100.2,100.21,100.2,100.21,98400000.0
2008-02-26 05:51:00,100.21,100.23,100.205,100.215,194900000.0
2008-02-26 05:52:00,100.215,100.23,100.215,100.23,166600000.0
2008-02-26 05:53:00,100.23,100.23,100.21,100.21,109200000.0
2008-02-26 05:54:00,100.21,100.24,100.205,100.22,238500000.0
2008-02-26 05:55:00,100.22,100.25,100.22,100.24,120200000.0
2008-02-26 05:56:00,100.24,100.24,100.22,100.24,126300000.0
2008-02-26 05:57:00,100.24,100.26,100.23,100.25,91200000.0
2008-02-26 05:58:00,100.25,100.25,100.23,100.24,135900000.0
2008-02-26 05:59:00,100.24,100.26,100.24,100.25,318700000.0
2008-02-26 06:00:00,100.25,100.25,100.24,100.24,95100000.0
2008-02-26 06:01:00,100.24,100.25,100.23,100.235,95000000.0
2008-02-26 06:02:00,100.23,100.24,100.21,100.22,121300000.0
2008-02-26 06:03:00,100.22,100.23,100.21,100.22,326300000.0
2008-02-26 06:04:00,100.22,100.225,100.21,100.21,182800000.0
2008-02-26 06:05:00,100.21,100.23,100.21,100.225,134800000.0
2008-02-26 06:06:00,100.225,100.245,100.22,100.235,731800000.0
2008-02-26 06:07:00,100.235,100.28,100.235,100.26,613900000.0
2008-02-26 06:08:00,100.26,100.29,100.26,100.29,171700000.0
2008-02-26 06:09:00,100.29,100.29,100.275,100.28,144500000.0
2008-02-26 06:10:00,100.28,100.29,100.275,100.285,394800000.0
2008-02-26 06:11:00,100.285,100.285,100.28,100.28,502900000.0
2008-02-26 06:12:00,100.28,100.285,100.25,100.26,566300000.0
2008-02-26 06:13:00,100.26,100.285,100.255,100.28,293900000.0
2008-02-26 06:14:00,100.28,100.285,100.28,100.28,190800000.0
2008-02-26 06:15:00,100.28,100.29,100.28,100.28,296000000.0
2008-02-26 06:16:00,100.28,100.285,100.28,100.28,464000000.0
2008-02-26 06:17:00,100.275,100.275,100.25,100.265,324100000.0
2008-02-26 06:18:00,100.265,100.275,100.255,100.265,654200000.0
2008-02-26 06:19:00,100.265,100.27,100.245,100.25,320200000.0
2008-02-26 06:20:00,100.25,100.25,100.2,100.2,107200000.0
2008-02-26 06:21:00,100.2,100.23,100.2,100.21,119000000.0
2008-02-26 06:22:00,100.21,100.22,100.2,100.2,423400000.0
2008-02-26 06:23:00,100.2,100.2,100.14,100.16,578600000.0
2008-02-26 06:24:00,100.16,100.185,100.16,100.185,745800000.0
2008-02-26 06:25:00,100.185,100.22,100.175,100.175,606800000.0
2008-02-26 06:26:00,100.175,100.195,100.17,100.185,511100000.0
2008-02-26 06:27:00,100.185,100.195,100.175,100.185,806400000.0
2008-02-26 06:28:00,100.185,100.195,100.185,100.195,721600000.0
2008-02-26 06:29:00,100.185,100.205,100.185,100.195,400300000.0
2008-02-26 06:30:00,100.195,100.235,100.195,100.235,831400000.0
2008-02-26 06:31:00,100.235,100.24,100.215,100.24,627200000.0
2008-02-26 06:32:00,100.24,100.26,100.22,100.22,130400000.0
2008-02-26 06:33:00,100.22,100.235,100.22,100.22,417200000.0
2008-02-26 06:34:00,100.22,100.245,100.22,100.245,124000000.0
2008-02-26 06:35:00,100.245,100.245,100.21,100.235,506000000.0
2008-02-26 06:36:00,100.235,100.245,100.235,100.24,974300000.0
2008-02-26 06:37:00,100.24,100.245,100.235,100.245,169500000.0
2008-02-26 06:38:00,100.245,100.245,100.22,100.23,501600000.0
2008-02-26 06:39:00,100.23,100.24,100.21,100.235,191900000.0
2008-02-26 06:40:00,100.235,100.235,100.21,100.21,165900000.0
2008-02-26 06:41:00,100.21,100.23,100.21,100.22,92600000.0
2008-02-26 06:42:00,100.22,100.22,100.185,100.185,136800000.0
2008-02-26 06:43:00,100.185,100.2,100.18,100.185,274900000.0
2008-02-26 06:44:00,100.185,100.22,100.185,100.21,188800000.0
2008-02-26 06:45:00,100.21,100.22,100.21,100.22,101500000.0
2008-02-26 06:46:00,100.22,100.22,100.2,100.21,99000000.0
2008-02-26 06:47:00,100.21,100.21,100.18,100.185,314700000.0
2008-02-26 06:48:00,100.185,100.21,100.18,100.21,252300000.0
2008-02-26 06:49:00,100.21,100.21,100.2,100.2,90000000.0
2008-02-26 06:50:00,100.2,100.2,100.18,100.18,255600000.0
2008-02-26 06:51:00,100.18,100.185,100.145,100.16,372600000.0
2008-02-26 06:52:00,100.16,100.18,100.155,100.18,217200000.0
2008-02-26 06:53:00,100.18,100.18,100.165,100.165,402000000.0
2008-02-26 06:54:00,100.165,100.18,100.165,100.18,358700000.0
2008-02-26 06:55:00,100.18,100.19,100.18,100.19,91600000.0
2008-02-26 06:56:00,100.19,100.205,100.18,100.18,137000000.0
2008-02-26 06:57:00,100.18,100.19,100.17,100.17,94600000.0
2008-02-26 06:58:00,100.17,100.19,100.17,100.18,109100000.0
2008-02-26 06:59:00,100.18,100.2,100.18,100.19,100200000.0
2008-02-26 07:00:00,100.19,100.19,100.18,100.18,95600000.0
2008-02-26 07:01:00,100.18,100.18,100.15,100.15,120600000.0
2008-02-26 07:02:00,100.15,100.16,100.125,100.125,112800000.0
2008-02-26 07:03:00,100.125,100.14,100.08,100.095,173400000.0
2008-02-26 07:04:00,100.095,100.13,100.08,100.1,125500000.0
2008-02-26 07:05:00,100.1,100.1,100.075,100.1,687400000.0
2008-02-26 07:06:00,100.1,100.105,100.085,100.1,326200000.0
2008-02-26 07:07:00,100.1,100.1,100.08,100.09,176500000.0
2008-02-26 07:08:00,100.09,100.115,100.09,100.11,125800000.0
2008-02-26 07:09:00,100.11,100.12,100.105,100.11,327500000.0
2008-02-26 07:10:00,100.11,100.12,100.11,100.11,147100000.0
2008-02-26 07:11:00,100.11,100.12,100.09,100.11,157100000.0
2008-02-26 07:12:00,100.11,100.11,100.08,100.1,182300000.0
2008-02-26 07:13:00,100.1,100.11,100.1,100.11,134800000.0
2008-02-26 07:14:00,100.11,100.11,100.1,100.1,97100000.0
2008-02-26 07:15:00,100.1,100.11,100.1,100.11,96000000.0
2008-02-26 07:16:00,100.11,100.12,100.11,100.12,87200000.0
2008-02-26 07:17:00,100.12,100.12,100.11,100.12,103200000.0
2008-02-26 07:18:00,100.12,100.13,100.11,100.11,111000000.0
2008-02-26 07:19:00,100.11,100.12,100.11,100.11,100700000.0
2008-02-26 07:20:00,100.11,100.14,100.11,100.13,97000000.0
2008-02-26 07:21:00,100.13,100.14,100.13,100.13,95000000.0
2008-02-26 07:22:00,100.13,100.14,100.12,100.14,111600000.0
2008-02-26 07:23:00,100.14,100.15,100.13,100.15,99200000.0
2008-02-26 07:24:00,100.15,100.205,100.15,100.18,159400000.0
2008-02-26 07:25:00,100.18,100.205,100.18,100.2,123200000.0
2008-02-26 07:26:00,100.2,100.2,100.18,100.19,332400000.0
2008-02-26 07:27:00,100.19,100.2,100.18,100.18,216000000.0
2008-02-26 07:28:00,100.18,100.18,100.16,100.17,158400000.0
2008-02-26 07:29:00,100.17,100.17,100.17,100.17,90000000.0
2008-02-26 07:30:00,100.17,100.18,100.145,100.145,600599999.0
2008-02-26 07:31:00,100.145,100.155,100.115,100.115,431700000.0
2008-02-26 07:32:00,100.115,100.135,100.1,100.11,305400000.0
2008-02-26 07:33:00,100.11,100.125,100.09,100.095,189000000.0
2008-02-26 07:34:00,100.095,100.095,100.04,100.045,421400000.0
2008-02-26 07:35:00,100.045,100.055,100.035,100.045,299200000.0
2008-02-26 07:36:00,100.045,100.045,100.015,100.04,208700000.0
2008-02-26 07:37:00,100.04,100.065,100.04,100.06,147000000.0
2008-02-26 07:38:00,100.06,100.1,100.06,100.08,107400000.0
2008-02-26 07:39:00,100.08,100.1,100.08,100.1,157900000.0
2008-02-26 07:40:00,100.1,100.1,100.08,100.1,94800000.0
2008-02-26 07:41:00,100.1,100.1,100.08,100.09,120100000.0
2008-02-26 07:42:00,100.09,100.105,100.085,100.105,1172400000.0
2008-02-26 07:43:00,100.105,100.115,100.095,100.095,655900000.0
2008-02-26 07:44:00,100.095,100.115,100.085,100.085,1167200000.0
2008-02-26 07:45:00,100.085,100.095,100.085,100.085,1554400000.0
2008-02-26 07:46:00,100.085,100.105,100.085,100.095,1326800000.0
2008-02-26 07:47:00,100.095,100.095,100.085,100.095,983300000.0
2008-02-26 07:48:00,100.095,100.105,100.085,100.085,1420600000.0
2008-02-26 07:49:00,100.085,100.085,100.055,100.055,1316300000.0
2008-02-26 07:50:00,100.055,100.06,100.045,100.05,941900000.0
2008-02-26 07:51:00,100.05,100.055,100.045,100.045,291399999.0
2008-02-26 07:52:00,100.045,100.045,99.985,99.985,1191400000.0
2008-02-26 07:53:00,99.985,100.005,99.985,99.995,1494099998.0
2008-02-26 07:54:00,99.995,100.015,99.985,99.985,621800000.0
2008-02-26 07:55:00,99.985,99.985,99.985,99.985,179200000.0
2008-02-26 07:56:00,99.985,99.99,99.985,99.985,1308000000.0
2008-02-26 07:57:00,99.985,100.015,99.985,100.015,323000000.0
2008-02-26 07:58:00,100.015,100.015,100.005,100.005,1850600000.0
2008-02-26 07:59:00,100.005,100.035,100.005,100.015,1559700000.0
2008-02-26 08:00:00,100.015,100.055,100.015,100.055,726000000.0
2008-02-26 08:01:00,100.055,100.065,100.045,100.045,803300000.0
2008-02-26 08:02:00,100.045,100.065,100.045,100.065,334300000.0
2008-02-26 08:03:00,100.065,100.085,100.065,100.085,861500000.0
2008-02-26 08:04:00,100.085,100.085,100.065,100.065,1184400000.0
2008-02-26 08:05:00,100.065,100.085,100.06,100.085,1313800000.0
2008-02-26 08:06:00,100.085,100.085,100.055,100.06,993600000.0
2008-02-26 08:07:00,100.06,100.085,100.05,100.075,731800000.0
2008-02-26 08:08:00,100.075,100.09,100.075,100.09,1721000000.0
2008-02-26 08:09:00,100.09,100.115,100.09,100.105,1394800000.0
2008-02-26 08:10:00,100.105,100.105,100.065,100.065,905300000.0
2008-02-26 08:11:00,100.065,100.075,100.04,100.05,599300000.0
2008-02-26 08:12:00,100.05,100.06,100.025,100.03,285700000.0
2008-02-26 08:13:00,100.03,100.035,99.995,100.005,1158700000.0
2008-02-26 08:14:00,100.005,100.025,99.995,100.015,522300000.0
2008-02-26 08:15:00,100.015,100.015,100.005,100.015,1755100000.0
2008-02-26 08:16:00,100.015,100.015,100.005,100.005,1196600000.0
2008-02-26 08:17:00,100.005,100.025,100.005,100.025,315500000.0
2008-02-26 08:18:00,100.025,100.055,100.015,100.055,1294900000.0
2008-02-26 08:19:00,100.055,100.075,100.055,100.055,1845499999.0
2008-02-26 08:20:00,100.055,100.055,100.05,100.055,1934800000.0
2008-02-26 08:21:00,100.055,100.075,100.055,100.075,1072000000.0
2008-02-26 08:22:00,100.075,100.075,100.075,100.075,393300000.0
2008-02-26 08:23:00,100.075,100.075,100.055,100.055,532000000.0
2008-02-26 08:24:00,100.055,100.055,100.045,100.055,512100000.0
2008-02-26 08:25:00,100.055,100.055,100.045,100.05,1369000000.0
2008-02-26 08:26:00,100.05,100.06,100.035,100.06,790000000.0
2008-02-26 08:27:00,100.06,100.06,100.025,100.05,175900000.0
2008-02-26 08:28:00,100.05,100.055,100.04,100.05,94700000.0
2008-02-26 08:29:00,100.05,100.07,100.04,100.055,149000000.0
2008-02-26 08:30:00,100.05,100.07,100.05,100.055,191500000.0
2008-02-26 08:31:00,100.055,100.06,100.055,100.06,266000000.0
2008-02-26 08:32:00,100.06,100.08,100.06,100.08,90000000.0
2008-02-26 08:33:00,100.08,100.095,100.07,100.085,538800000.0
2008-02-26 08:34:00,100.085,100.095,100.085,100.095,427200000.0
2008-02-26 08:35:00,100.095,100.105,100.085,100.105,335200000.0
2008-02-26 08:36:00,100.105,100.12,100.105,100.115,531800000.0
2008-02-26 08:37:00,100.115,100.115,100.105,100.11,397400000.0
2008-02-26 08:38:00,100.11,100.14,100.105,100.14,304700000.0
2008-02-26 08:39:00,100.14,100.185,100.135,100.185,511400000.0
2008-02-26 08:40:00,100.185,100.185,100.13,100.14,202700000.0
2008-02-26 08:41:00,100.14,100.14,100.125,100.135,577000000.0
2008-02-26 08:42:00,100.135,100.14,100.13,100.13,487200000.0
2008-02-26 08:43:00,100.13,100.135,100.13,100.135,90000000.0
2008-02-26 08:44:00,100.135,100.16,100.12,100.155,109500000.0
2008-02-26 08:45:00,100.155,100.165,100.15,100.15,95900000.0
2008-02-26 08:46:00,100.15,100.175,100.15,100.175,159400000.0
2008-02-26 08:47:00,100.175,100.185,100.175,100.18,177700000.0
2008-02-26 08:48:00,100.18,100.18,100.165,100.17,393600000.0
2008-02-26 08:49:00,100.17,100.19,100.17,100.18,223000000.0
2008-02-26 08:50:00,100.18,100.18,100.155,100.16,114300000.0
2008-02-26 08:51:00,100.16,100.17,100.155,100.165,96000000.0
2008-02-26 08:52:00,100.17,100.175,100.165,100.165,180700000.0
2008-02-26 08:53:00,100.165,100.175,100.165,100.17,235900000.0
2008-02-26 08:54:00,100.17,100.17,100.15,100.15,92400000.0
2008-02-26 08:55:00,100.15,100.165,100.15,100.16,91500000.0
2008-02-26 08:56:00,100.15,100.155,100.13,100.13,146000000.0
2008-02-26 08:57:00,100.13,100.135,100.125,100.135,91900000.0
2008-02-26 08:58:00,100.135,100.145,100.125,100.135,128100000.0
2008-02-26 08:59:00,100.135,100.15,100.13,100.145,299100000.0
2008-02-26 09:00:00,100.145,100.16,100.14,100.16,482200000.0
2008-02-26 09:01:00,100.16,100.18,100.16,100.175,935600000.0
2008-02-26 09:02:00,100.175,100.19,100.175,100.175,724900000.0
2008-02-26 09:03:00,100.175,100.175,100.145,100.15,831800000.0
2008-02-26 09:04:00,100.15,100.155,100.11,100.12,287000000.0
2008-02-26 09:05:00,100.12,100.135,100.115,100.13,111200000.0
2008-02-26 09:06:00,100.13,100.135,100.12,100.12,99600000.0
2008-02-26 09:07:00,100.12,100.135,100.12,100.13,126500000.0
2008-02-26 09:08:00,100.13,100.15,100.13,100.15,594800000.0
2008-02-26 09:09:00,100.15,100.175,100.15,100.165,420900000.0
2008-02-26 09:10:00,100.165,100.175,100.165,100.165,531700000.0
2008-02-26 09:11:00,100.165,100.19,100.165,100.18,600900000.0
2008-02-26 09:12:00,100.18,100.18,100.155,100.165,271700000.0
2008-02-26 09:13:00,100.165,100.195,100.165,100.195,98900000.0
2008-02-26 09:14:00,100.195,100.21,100.18,100.21,201300000.0
2008-02-26 09:15:00,100.21,100.235,100.19,100.235,590100000.0
2008-02-26 09:16:00,100.235,100.245,100.225,100.24,301900000.0
2008-02-26 09:17:00,100.24,100.285,100.24,100.27,234300000.0
2008-02-26 09:18:00,100.27,100.27,100.245,100.245,279000000.0
2008-02-26 09:19:00,100.245,100.245,100.235,100.245,556500000.0
2008-02-26 09:20:00,100.245,100.255,100.245,100.255,1740400000.0
2008-02-26 09:21:00,100.255,100.275,100.255,100.265,1126800000.0
2008-02-26 09:22:00,100.265,100.265,100.255,100.255,1086700000.0
2008-02-26 09:23:00,100.255,100.27,100.255,100.265,1200500000.0
2008-02-26 09:24:00,100.265,100.265,100.255,100.255,1154300000.0
2008-02-26 09:25:00,100.255,100.255,100.235,100.245,621400000.0
2008-02-26 09:26:00,100.245,100.245,100.225,100.225,1062300000.0
2008-02-26 09:27:00,100.225,100.235,100.225,100.225,290100000.0
2008-02-26 09:28:00,100.225,100.225,100.195,100.225,453600000.0
2008-02-26 09:29:00,100.225,100.255,100.205,100.21,780300000.0
2008-02-26 09:30:00,100.21,100.235,100.195,100.215,379400000.0
2008-02-26 09:31:00,100.215,100.215,100.195,100.205,921000000.0
2008-02-26 09:32:00,100.205,100.205,100.175,100.185,748100000.0
2008-02-26 09:33:00,100.185,100.2,100.185,100.185,390000000.0
2008-02-26 09:34:00,100.185,100.2,100.185,100.195,895100000.0
2008-02-26 09:35:00,100.195,100.2,100.195,100.195,534500000.0
2008-02-26 09:36:00,100.195,100.195,100.17,100.175,309700000.0
2008-02-26 09:37:00,100.17,100.17,100.125,100.13,643300000.0
2008-02-26 09:38:00,100.13,100.15,100.12,100.12,613600000.0
2008-02-26 09:39:00,100.12,100.12,100.09,100.09,1043000000.0
2008-02-26 09:40:00,100.09,100.1,100.07,100.09,897500000.0
2008-02-26 09:41:00,100.09,100.09,100.08,100.08,1654400000.0
2008-02-26 09:42:00,100.08,100.1,100.08,100.1,1564100000.0
2008-02-26 09:43:00,100.1,100.1,100.09,100.1,1499199996.0
2008-02-26 09:44:00,100.1,100.11,100.1,100.11,1823999997.0
2008-02-26 09:45:00,100.11,100.11,100.1,100.11,1192800000.0
2008-02-26 09:46:00,100.11,100.11,100.09,100.09,1300299997.0
2008-02-26 09:47:00,100.09,100.1,100.06,100.08,1579200000.0
2008-02-26 09:48:00,100.08,100.09,100.07,100.09,1703999997.0
2008-02-26 09:49:00,100.09,100.1,100.07,100.07,1843199999.0
2008-02-26 09:50:00,100.07,100.09,100.06,100.07,774099999.0
2008-02-26 09:51:00,100.07,100.08,100.07,100.08,1228600004.0
2008-02-26 09:52:00,100.08,100.095,100.06,100.07,639500000.0
2008-02-26 09:53:00,100.07,100.085,100.07,100.08,759100000.0
2008-02-26 09:54:00,100.08,100.09,100.08,100.08,1329199999.0
2008-02-26 09:55:00,100.08,100.09,100.07,100.08,1080000000.0
2008-02-26 09:56:00,100.08,100.1,100.07,100.07,1161600000.0
2008-02-26 09:57:00,99.92,99.94,99.91,99.92,1611199998.0
2008-02-26 09:58:00,100.08,100.08,100.06,100.07,1611199998.0
2008-02-26 09:59:00,100.07,100.08,100.06,100.07,1459999996.0
2008-02-26 10:00:00,100.07,100.07,100.04,100.04,1598199991.0
2008-02-26 10:01:00,100.04,100.13,100.04,100.13,892899999.0
2008-02-26 10:02:00,100.13,100.13,100.11,100.11,677000000.0
2008-02-26 10:03:00,100.11,100.11,100.05,100.05,1740800000.0
2008-02-26 10:04:00,100.05,100.07,100.04,100.04,1501500000.0
2008-02-26 10:05:00,100.07,100.11,100.04,100.09,1291900000.0
2008-02-26 10:06:00,100.02,100.03,100.01,100.01,1291900000.0
2008-02-26 10:07:00,100.02,100.02,100.0,100.01,1856000000.0
2008-02-26 10:08:00,100.01,100.05,100.01,100.02,1795200000.0
2008-02-26 10:09:00,100.02,100.06,100.01,100.04,1471200000.0
2008-02-26 10:10:00,100.04,100.05,100.01,100.02,1581600000.0
2008-02-26 10:11:00,100.0,100.03,99.99,100.0,1748800000.0
2008-02-26 10:12:00,100.02,100.02,100.01,100.015,1748800000.0
2008-02-26 10:13:00,100.01,100.015,99.995,100.0,494300000.0
2008-02-26 10:14:00,100.0,100.015,99.995,99.995,835600000.0
2008-02-26 10:15:00,99.995,100.065,99.995,100.065,539500000.0
2008-02-26 10:16:00,100.065,100.065,100.045,100.045,1079700000.0
2008-02-26 10:17:00,100.045,100.045,100.025,100.035,1080000000.0
2008-02-26 10:18:00,100.035,100.04,100.025,100.03,924700000.0
2008-02-26 10:19:00,100.03,100.04,100.0,100.0,944800000.0
2008-02-26 10:20:00,100.0,100.0,100.0,100.0,198700000.0
2008-02-26 10:21:00,100.0,100.0,99.97,99.97,1030700000.0
2008-02-26 10:22:00,99.97,99.99,99.97,99.97,1019300000.0
2008-02-26 10:23:00,99.97,99.98,99.97,99.97,865600000.0
2008-02-26 10:24:00,99.97,99.97,99.94,99.96,765200000.0
2008-02-26 10:25:00,99.96,99.97,99.95,99.97,960000000.0
2008-02-26 10:26:00,99.97,100.0,99.96,99.99,1000500000.0
2008-02-26 10:27:00,99.99,100.02,99.99,100.005,519300000.0
2008-02-26 10:28:00,100.005,100.05,99.985,100.04,1255600000.0
2008-02-26 10:29:00,100.04,100.045,100.025,100.025,581100000.0
2008-02-26 10:30:00,100.025,100.03,100.015,100.03,566000000.0
2008-02-26 10:31:00,100.03,100.04,100.01,100.01,1355200000.0
2008-02-26 10:32:00,100.01,100.03,100.01,100.02,1001300000.0
2008-02-26 10:33:00,100.02,100.05,100.02,100.04,1753600000.0
2008-02-26 10:34:00,100.04,100.095,100.035,100.095,786700000.0
2008-02-26 10:35:00,100.095,100.11,100.075,100.085,1044100000.0
2008-02-26 10:36:00,100.085,100.085,100.065,100.065,808900000.0
2008-02-26 10:37:00,100.065,100.09,100.055,100.08,853200000.0
2008-02-26 10:38:00,100.08,100.08,100.06,100.06,707400000.0
2008-02-26 10:39:00,100.06,100.07,100.03,100.03,867200000.0
2008-02-26 10:40:00,100.03,100.03,100.01,100.01,1490200000.0
2008-02-26 10:41:00,100.01,100.06,100.01,100.03,545200000.0
2008-02-26 10:42:00,100.03,100.06,100.02,100.04,1248900000.0
2008-02-26 10:43:00,100.04,100.05,100.01,100.04,739700000.0
2008-02-26 10:44:00,100.04,100.045,100.03,100.045,597300000.0
2008-02-26 10:45:00,100.045,100.06,100.045,100.06,688000000.0
2008-02-26 10:46:00,100.06,100.075,100.05,100.055,406100000.0
2008-02-26 10:47:00,100.055,100.055,100.04,100.045,572600000.0
2008-02-26 10:48:00,100.045,100.05,100.025,100.035,547500000.0
2008-02-26 10:49:00,100.035,100.035,100.01,100.02,507000000.0
2008-02-26 10:50:00,100.02,100.03,99.99,100.0,1699200001.0
2008-02-26 10:51:00,100.0,100.0,99.97,99.99,1578600000.0
2008-02-26 10:52:00,99.98,99.98,99.97,99.97,1620000000.0
2008-02-26 10:53:00,99.97,99.98,99.96,99.97,1614100000.0
2008-02-26 10:54:00,99.97,99.97,99.96,99.97,1298500000.0
2008-02-26 10:55:00,99.97,99.98,99.97,99.98,1270400000.0
2008-02-26 10:56:00,99.98,99.98,99.94,99.94,1492900007.0
2008-02-26 10:57:00,99.94,99.95,99.93,99.93,1944799992.0
2008-02-26 10:58:00,99.93,99.97,99.93,99.96,1398400000.0
2008-02-26 10:59:00,99.96,99.96,99.93,99.93,1409200000.0
2008-02-26 11:00:00,99.93,100.02,99.93,100.0,806900000.0
2008-02-26 11:01:00,100.03,100.03,99.97,100.0,850900000.0
2008-02-26 11:02:00,100.0,100.03,100.0,100.03,969600000.0
2008-02-26 11:03:00,100.03,100.06,100.03,100.04,837000000.0
2008-02-26 11:04:00,100.04,100.09,100.04,100.07,873300000.0
2008-02-26 11:05:00,100.07,100.11,100.06,100.09,864000000.0
2008-02-26 11:06:00,100.15,100.16,100.13,100.15,931900000.0
2008-02-26 11:07:00,100.12,100.16,100.07,100.08,931900000.0
2008-02-26 11:08:00,100.08,100.08,100.06,100.08,1219100000.0
2008-02-26 11:09:00,100.08,100.1,100.06,100.07,1866400009.0
2008-02-26 11:10:00,100.07,100.09,100.01,100.02,1292799999.0
2008-02-26 11:11:00,100.02,100.03,100.0,100.01,954400000.0
2008-02-26 11:12:00,100.0,100.05,100.0,100.04,1806399998.0
2008-02-26 11:13:00,100.04,100.05,100.01,100.05,1296700004.0
2008-02-26 11:14:00,100.05,100.1,100.04,100.08,1423200008.0
2008-02-26 11:15:00,100.08,100.13,100.07,100.08,1777799998.0
2008-02-26 11:16:00,100.08,100.09,100.07,100.07,1462100000.0
2008-02-26 11:17:00,100.07,100.08,100.07,100.07,2081600000.0
2008-02-26 11:18:00,100.07,100.1,100.06,100.08,1882400000.0
2008-02-26 11:19:00,100.08,100.11,100.07,100.11,1042500000.0
2008-02-26 11:20:00,100.11,100.14,100.1,100.14,1503700000.0
2008-02-26 11:21:00,100.14,100.17,100.14,100.16,1115600000.0
2008-02-26 11:22:00,100.16,100.18,100.16,100.16,1319900000.0
2008-02-26 11:23:00,100.16,100.21,100.16,100.18,969100000.0
2008-02-26 11:24:00,100.19,100.2,100.17,100.19,1699099999.0
2008-02-26 11:25:00,100.19,100.21,100.18,100.21,1321600000.0
2008-02-26 11:26:00,100.21,100.25,100.21,100.25,1040900000.0
2008-02-26 11:27:00,100.25,100.27,100.24,100.24,1267800000.0
2008-02-26 11:28:00,100.24,100.24,100.21,100.21,1181000000.0
2008-02-26 11:29:00,100.21,100.21,100.2,100.2,850600000.0
2008-02-26 11:30:00,100.2,100.23,100.2,100.21,1918200000.0
2008-02-26 11:31:00,100.17,100.17,100.14,100.16,1773600000.0
2008-02-26 11:32:00,100.21,100.21,100.19,100.19,1773600000.0
2008-02-26 11:33:00,100.19,100.19,100.16,100.17,1799200000.0
2008-02-26 11:34:00,100.17,100.19,100.17,100.18,1785600000.0
2008-02-26 11:35:00,100.18,100.18,100.15,100.18,835900000.0
2008-02-26 11:36:00,100.18,100.205,100.17,100.185,837900000.0
2008-02-26 11:37:00,100.185,100.195,100.17,100.17,1075600000.0
2008-02-26 11:38:00,100.17,100.18,100.15,100.16,1017700000.0
2008-02-26 11:39:00,100.16,100.17,100.14,100.15,745200000.0
2008-02-26 11:40:00,100.17,100.19,100.13,100.16,1314900000.0
2008-02-26 11:41:00,100.13,100.2,100.13,100.2,1314900000.0
2008-02-26 11:42:00,100.2,100.21,100.19,100.19,768100000.0
2008-02-26 11:43:00,100.19,100.21,100.19,100.19,868600000.0
2008-02-26 11:44:00,100.2,100.22,100.18,100.21,1596800000.0
2008-02-26 11:45:00,100.21,100.21,100.17,100.18,1051200000.0
2008-02-26 11:46:00,100.18,100.2,100.18,100.18,1143200000.0
2008-02-26 11:47:00,100.18,100.18,100.16,100.16,1248800000.0
2008-02-26 11:48:00,100.16,100.18,100.15,100.17,1334300000.0
2008-02-26 11:49:00,100.17,100.17,100.15,100.15,312500000.0
2008-02-26 11:50:00,100.15,100.16,100.15,100.15,2039700000.0
2008-02-26 11:51:00,100.15,100.16,100.15,100.16,1512500000.0
2008-02-26 11:52:00,100.16,100.195,100.155,100.185,558000000.0
2008-02-26 11:53:00,100.185,100.2,100.165,100.165,997400000.0
2008-02-26 11:54:00,100.165,100.165,100.155,100.165,978600000.0
2008-02-26 11:55:00,100.165,100.165,100.14,100.14,1233200000.0
2008-02-26 11:56:00,100.14,100.165,100.115,100.165,742500000.0
2008-02-26 11:57:00,100.165,100.175,100.135,100.15,665000000.0
2008-02-26 11:58:00,100.15,100.155,100.135,100.135,531700000.0
2008-02-26 11:59:00,100.135,100.17,100.095,100.17,845200001.0
2008-02-26 12:00:00,100.17,100.175,100.145,100.155,876500002.0
2008-02-26 12:01:00,100.145,100.155,100.135,100.155,1004500000.0
2008-02-26 12:02:00,100.155,100.195,100.145,100.195,941000000.0
2008-02-26 12:03:00,100.195,100.205,100.15,100.16,1020500000.0
2008-02-26 12:04:00,100.16,100.16,100.15,100.15,1198999999.0
2008-02-26 12:05:00,100.15,100.19,100.15,100.17,1057999998.0
2008-02-26 12:06:00,100.17,100.17,100.15,100.16,1725399988.0
2008-02-26 12:07:00,100.16,100.17,100.14,100.16,836300000.0
2008-02-26 12:08:00,100.15,100.18,100.15,100.17,1570099991.0
2008-02-26 12:09:00,100.18,100.2,100.17,100.18,1320099976.0
2008-02-26 12:10:00,100.19,100.24,100.19,100.23,943599995.0
2008-02-26 12:11:00,100.23,100.24,100.2,100.22,1063099993.0
2008-02-26 12:12:00,100.22,100.24,100.21,100.24,1103199999.0
2008-02-26 12:13:00,100.24,100.27,100.24,100.25,1150299992.0
2008-02-26 12:14:00,100.25,100.26,100.18,100.2,1259499999.0
2008-02-26 12:15:00,100.2,100.26,100.2,100.24,1333700009.0
2008-02-26 12:16:00,100.24,100.25,100.2,100.24,818399999.0
2008-02-26 12:17:00,100.24,100.3,100.24,100.29,1349399994.0
2008-02-26 12:18:00,100.29,100.29,100.27,100.28,1108200000.0
2008-02-26 12:19:00,100.28,100.34,100.28,100.33,956100000.0
2008-02-26 12:20:00,100.33,100.34,100.21,100.21,1215099999.0
2008-02-26 12:21:00,100.21,100.29,100.2,100.28,1142200000.0
2008-02-26 12:22:00,100.28,100.35,100.28,100.3,887300000.0
2008-02-26 12:23:00,100.3,100.3,100.23,100.23,1533999998.0
2008-02-26 12:24:00,100.23,100.25,100.22,100.24,1533900004.0
2008-02-26 12:25:00,100.24,100.24,100.19,100.21,1038999997.0
2008-02-26 12:26:00,100.21,100.21,100.17,100.2,1790199982.0
2008-02-26 12:27:00,100.2,100.22,100.19,100.21,1667400005.0
2008-02-26 12:28:00,100.21,100.21,100.19,100.2,1075800000.0
2008-02-26 12:29:00,100.2,100.22,100.2,100.21,900800000.0
2008-02-26 12:30:00,100.21,100.22,100.17,100.17,758900000.0
2008-02-26 12:31:00,100.17,100.18,100.15,100.17,1503200000.0
2008-02-26 12:32:00,100.16,100.18,100.16,100.18,2058100000.0
2008-02-26 12:33:00,100.18,100.2,100.15,100.16,2058100000.0
2008-02-26 12:34:00,100.16,100.17,100.15,100.15,1728000000.0
2008-02-26 12:35:00,100.15,100.15,100.13,100.15,1104800000.0
2008-02-26 12:36:00,100.15,100.15,100.12,100.13,1021099999.0
2008-02-26 12:37:00,100.13,100.17,100.12,100.17,636299997.0
2008-02-26 12:38:00,100.16,100.19,100.16,100.18,526800000.0
2008-02-26 12:39:00,100.18,100.19,100.16,100.17,1204800000.0
2008-02-26 12:40:00,100.17,100.19,100.15,100.18,1782900003.0
2008-02-26 12:41:00,100.18,100.18,100.15,100.15,1226400000.0
2008-02-26 12:42:00,100.15,100.16,100.11,100.12,1495100000.0
2008-02-26 12:43:00,100.12,100.13,100.1,100.1,1016000000.0
2008-02-26 12:44:00,100.1,100.12,100.1,100.11,1703399979.0
2008-02-26 12:45:00,100.11,100.11,100.1,100.11,619300000.0
2008-02-26 12:46:00,100.11,100.16,100.11,100.13,1265900001.0
2008-02-26 12:47:00,100.13,100.14,100.12,100.13,936300000.0
2008-02-26 12:48:00,100.13,100.14,100.12,100.14,392300000.0
2008-02-26 12:49:00,100.14,100.14,100.09,100.11,463100000.0
2008-02-26 12:50:00,100.1,100.14,100.1,100.13,874100000.0
2008-02-26 12:51:00,100.13,100.16,100.13,100.15,696200000.0
2008-02-26 12:52:00,100.15,100.18,100.14,100.17,1158900000.0
2008-02-26 12:53:00,100.17,100.18,100.16,100.17,830200000.0
2008-02-26 12:54:00,100.17,100.17,100.12,100.12,1092100000.0
2008-02-26 12:55:00,100.12,100.16,100.12,100.15,1293700000.0
2008-02-26 12:56:00,100.15,100.16,100.13,100.14,1315900000.0
2008-02-26 12:57:00,100.14,100.14,100.14,100.14,1080000000.0
2008-02-26 12:58:00,100.14,100.155,100.14,100.15,1532900000.0
2008-02-26 12:59:00,100.15,100.17,100.15,100.16,546500000.0
2008-02-26 13:00:00,100.16,100.16,100.135,100.14,793300000.0
2008-02-26 13:01:00,100.14,100.17,100.14,100.16,507600000.0
2008-02-26 13:02:00,100.16,100.16,100.14,100.16,1100500000.0
2008-02-26 13:03:00,100.15,100.16,100.15,100.16,1149600000.0
2008-02-26 13:04:00,100.16,100.16,100.15,100.15,699200000.0
2008-02-26 13:05:00,100.15,100.16,100.15,100.16,1624600000.0
2008-02-26 13:06:00,100.16,100.18,100.15,100.16,1276800000.0
2008-02-26 13:07:00,100.16,100.17,100.16,100.17,1213600000.0
2008-02-26 13:08:00,100.17,100.18,100.14,100.18,1433800000.0
2008-02-26 13:09:00,100.19,100.2,100.17,100.18,856600000.0
2008-02-26 13:10:00,100.18,100.2,100.18,100.2,2000800000.0
2008-02-26 13:11:00,100.2,100.21,100.19,100.2,1400800000.0
2008-02-26 13:12:00,100.2,100.22,100.2,100.2,1087700000.0
2008-02-26 13:13:00,100.2,100.24,100.19,100.24,1370400000.0
2008-02-26 13:14:00,100.24,100.24,100.19,100.19,406500000.0
2008-02-26 13:15:00,100.19,100.2,100.16,100.16,1334699993.0
2008-02-26 13:16:00,100.16,100.16,100.13,100.14,1476799996.0
2008-02-26 13:17:00,100.14,100.14,100.09,100.12,2096899989.0
2008-02-26 13:18:00,100.12,100.19,100.12,100.16,2094400000.0
2008-02-26 13:19:00,100.16,100.18,100.16,100.16,1090400000.0
2008-02-26 13:20:00,100.16,100.17,100.15,100.17,1086500000.0
2008-02-26 13:21:00,100.17,100.17,100.16,100.17,884200000.0
2008-02-26 13:22:00,100.17,100.19,100.17,100.18,1007800000.0
2008-02-26 13:23:00,100.18,100.19,100.18,100.18,881200000.0
2008-02-26 13:24:00,100.18,100.19,100.17,100.19,2032799999.0
2008-02-26 13:25:00,100.11,100.12,100.09,100.09,679100000.0
2008-02-26 13:26:00,100.2,100.2,100.19,100.19,679100000.0
2008-02-26 13:27:00,100.19,100.2,100.18,100.19,1872399999.0
2008-02-26 13:28:00,100.19,100.19,100.13,100.14,1442499999.0
2008-02-26 13:29:00,100.14,100.15,100.14,100.14,878300000.0
2008-02-26 13:30:00,100.14,100.21,100.13,100.2,1143500000.0
2008-02-26 13:31:00,100.2,100.2,100.18,100.18,1418800003.0
2008-02-26 13:32:00,100.18,100.2,100.18,100.2,1556400000.0
2008-02-26 13:33:00,100.2,100.21,100.19,100.19,1664500000.0
2008-02-26 13:34:00,100.19,100.19,100.18,100.18,1337599998.0
2008-02-26 13:35:00,100.18,100.2,100.18,100.2,1151000000.0
2008-02-26 13:36:00,100.2,100.2,100.16,100.17,951799999.0
2008-02-26 13:37:00,100.16,100.17,100.15,100.16,1650999989.0
2008-02-26 13:38:00,100.16,100.16,100.14,100.14,1846399978.0
2008-02-26 13:39:00,100.14,100.15,100.14,100.14,1331999998.0
2008-02-26 13:40:00,100.14,100.16,100.14,100.15,1152799996.0
2008-02-26 13:41:00,100.15,100.16,100.15,100.16,831000000.0
2008-02-26 13:42:00,100.16,100.17,100.14,100.14,841900000.0
2008-02-26 13:43:00,100.14,100.15,100.14,100.14,1712100000.0
2008-02-26 13:44:00,100.14,100.15,100.14,100.14,1044600000.0
2008-02-26 13:45:00,100.14,100.14,100.13,100.13,683800000.0
2008-02-26 13:46:00,100.13,100.14,100.11,100.12,791900000.0
2008-02-26 13:47:00,100.12,100.13,100.12,100.13,1093800000.0
2008-02-26 13:48:00,100.13,100.14,100.09,100.1,1234700000.0
2008-02-26 13:49:00,100.1,100.13,100.08,100.1,1193800000.0
2008-02-26 13:50:00,100.1,100.12,100.09,100.09,1343200000.0
2008-02-26 13:51:00,100.09,100.13,100.09,100.11,1225600000.0
2008-02-26 13:52:00,100.04,100.05,100.02,100.03,1887500000.0
2008-02-26 13:53:00,100.13,100.13,100.12,100.12,1887500000.0
2008-02-26 13:54:00,100.12,100.13,100.1,100.12,1501800001.0
2008-02-26 13:55:00,100.12,100.12,100.1,100.1,1521200000.0
2008-02-26 13:56:00,100.1,100.11,100.09,100.09,2028800000.0
2008-02-26 13:57:00,100.09,100.09,100.07,100.09,1600699997.0
2008-02-26 13:58:00,100.09,100.09,100.07,100.08,928700000.0
2008-02-26 13:59:00,100.08,100.08,100.07,100.08,795100000.0
2008-02-26 14:00:00,100.08,100.08,100.07,100.07,1308800012.0
2008-02-26 14:01:00,100.07,100.08,100.07,100.08,1499799998.0
2008-02-26 14:02:00,100.08,100.12,100.05,100.12,1570399997.0
2008-02-26 14:03:00,100.13,100.16,100.12,100.16,1371200000.0
2008-02-26 14:04:00,100.16,100.17,100.15,100.16,803800000.0
2008-02-26 14:05:00,100.16,100.18,100.13,100.14,1026400000.0
2008-02-26 14:06:00,100.14,100.15,100.13,100.15,664899999.0
2008-02-26 14:07:00,100.15,100.17,100.15,100.17,1253699990.0
2008-02-26 14:08:00,100.17,100.18,100.16,100.18,585600003.0
2008-02-26 14:09:00,100.18,100.18,100.14,100.15,1956000000.0
2008-02-26 14:10:00,100.15,100.19,100.14,100.17,826800000.0
2008-02-26 14:11:00,100.17,100.17,100.16,100.17,1046800000.0
2008-02-26 14:12:00,100.17,100.17,100.13,100.14,1708200000.0
2008-02-26 14:13:00,100.14,100.15,100.12,100.125,1599200000.0
2008-02-26 14:14:00,100.13,100.13,100.12,100.125,1108000000.0
2008-02-26 14:15:00,100.125,100.13,100.12,100.12,1418100000.0
2008-02-26 14:16:00,100.12,100.13,100.11,100.13,1414900000.0
2008-02-26 14:17:00,100.13,100.13,100.12,100.12,436400000.0
2008-02-26 14:18:00,100.12,100.145,100.12,100.12,1720000001.0
2008-02-26 14:19:00,100.12,100.16,100.1,100.13,1640399999.0
2008-02-26 14:20:00,100.13,100.14,100.09,100.14,632500000.0
2008-02-26 14:21:00,100.13,100.14,100.08,100.08,1110300000.0
2008-02-26 14:22:00,100.08,100.09,100.07,100.09,1833600000.0
2008-02-26 14:23:00,100.09,100.1,100.07,100.09,1732100000.0
2008-02-26 14:24:00,100.09,100.13,100.08,100.12,1324900001.0
2008-02-26 14:25:00,100.12,100.13,100.1,100.1,1619399997.0
2008-02-26 14:26:00,100.1,100.11,100.1,100.1,1882500000.0
2008-02-26 14:27:00,100.1,100.1,100.08,100.09,1760400000.0
2008-02-26 14:28:00,100.09,100.17,100.09,100.15,1293499999.0
2008-02-26 14:29:00,100.15,100.16,100.13,100.15,1638499999.0
2008-02-26 14:30:00,100.15,100.15,100.13,100.13,2009199972.0
2008-02-26 14:31:00,100.13,100.13,100.1,100.11,2136999953.0
2008-02-26 14:32:00,100.11,100.12,100.1,100.11,1164699992.0
2008-02-26 14:33:00,100.11,100.13,100.08,100.09,1617299999.0
2008-02-26 14:34:00,100.09,100.11,100.09,100.11,1112700000.0
2008-02-26 14:35:00,99.86,99.86,99.8,99.84,1904200000.0
2008-02-26 14:36:00,100.12,100.15,100.12,100.13,1904200000.0
2008-02-26 14:37:00,100.13,100.16,100.11,100.16,1662100000.0
2008-02-26 14:38:00,100.16,100.18,100.16,100.17,1486399999.0
2008-02-26 14:39:00,100.17,100.17,100.12,100.13,1400399992.0
2008-02-26 14:40:00,100.13,100.13,100.12,100.13,1871199995.0
2008-02-26 14:41:00,99.84,99.89,99.84,99.86,1579200000.0
2008-02-26 14:42:00,99.87,99.88,99.81,99.86,1579200000.0
2008-02-26 14:43:00,100.11,100.12,100.1,100.12,1579200000.0
2008-02-26 14:44:00,100.12,100.14,100.12,100.14,1643999997.0
2008-02-26 14:45:00,100.14,100.14,100.13,100.13,1418200000.0
2008-02-26 14:46:00,100.13,100.13,100.08,100.08,2139000000.0
2008-02-26 14:47:00,100.08,100.11,100.08,100.11,1099300000.0
2008-02-26 14:48:00,100.11,100.11,100.08,100.08,998200000.0
2008-02-26 14:49:00,100.08,100.08,100.02,100.03,609300000.0
2008-02-26 14:50:00,100.03,100.08,100.03,100.08,1695599963.0
2008-02-26 14:51:00,100.08,100.08,100.03,100.05,823200000.0
2008-02-26 14:52:00,100.05,100.06,100.04,100.04,1914399967.0
2008-02-26 14:53:00,100.04,100.04,99.98,99.98,1337799997.0
2008-02-26 14:54:00,99.97,100.02,99.95,99.99,765600000.0
2008-02-26 14:55:00,99.99,99.99,99.97,99.98,1447100000.0
2008-02-26 14:56:00,99.98,99.99,99.97,99.97,1036700000.0
2008-02-26 14:57:00,99.97,100.0,99.97,100.0,882400005.0
2008-02-26 14:58:00,100.0,100.0,99.99,100.0,435100000.0
2008-02-26 14:59:00,100.0,100.0,99.96,99.96,415700000.0
2008-02-26 15:00:00,99.96,99.98,99.95,99.97,1668800001.0
2008-02-26 15:01:00,99.95,99.98,99.93,99.93,1206899999.0
2008-02-26 15:02:00,99.98,99.98,99.92,99.93,1206899999.0
2008-02-26 15:03:00,99.93,99.93,99.91,99.92,1034199995.0
2008-02-26 15:04:00,99.92,99.94,99.9,99.92,1756400004.0
2008-02-26 15:05:00,99.87,99.87,99.84,99.87,1250000000.0
2008-02-26 15:06:00,99.91,99.94,99.9,99.94,1250000000.0
2008-02-26 15:07:00,99.94,99.97,99.93,99.93,1842400000.0
2008-02-26 15:08:00,99.93,99.95,99.93,99.93,1415999995.0
2008-02-26 15:09:00,99.93,99.94,99.92,99.92,1840799998.0
2008-02-26 15:10:00,99.92,99.93,99.9,99.91,808000000.0
2008-02-26 15:11:00,99.91,99.94,99.91,99.93,1413100000.0
2008-02-26 15:12:00,99.93,99.96,99.92,99.94,1726999999.0
2008-02-26 15:13:00,99.94,99.99,99.93,99.97,1500000000.0
2008-02-26 15:14:00,99.96,99.96,99.95,99.95,574900000.0
2008-02-26 15:15:00,99.95,99.98,99.95,99.95,1387600000.0
2008-02-26 15:16:00,99.95,99.98,99.95,99.97,963800000.0
2008-02-26 15:17:00,99.97,99.99,99.97,99.98,1127000000.0
2008-02-26 15:18:00,99.98,100.0,99.97,99.98,853200000.0
2008-02-26 15:19:00,99.98,99.98,99.96,99.96,885200000.0
2008-02-26 15:20:00,99.96,99.96,99.94,99.96,2044799982.0
2008-02-26 15:21:00,99.96,99.97,99.96,99.96,1504000000.0
2008-02-26 15:22:00,99.96,99.97,99.96,99.96,1062100000.0
2008-02-26 15:23:00,99.96,99.96,99.94,99.94,1572300000.0
2008-02-26 15:24:00,99.94,99.94,99.89,99.91,1589599991.0
2008-02-26 15:25:00,99.9,99.97,99.9,99.97,1490899997.0
2008-02-26 15:26:00,99.97,99.99,99.96,99.99,1677399998.0
2008-02-26 15:27:00,99.99,99.99,99.97,99.98,1257299992.0
2008-02-26 15:28:00,99.98,99.98,99.96,99.96,814799998.0
2008-02-26 15:29:00,99.96,99.97,99.92,99.93,686100000.0
2008-02-26 15:30:00,99.97,99.97,99.85,99.89,648600000.0
2008-02-26 15:31:00,99.89,99.9,99.85,99.895,1038100000.0
2008-02-26 15:32:00,99.895,99.92,99.89,99.91,1101799999.0
2008-02-26 15:33:00,99.91,99.93,99.87,99.87,818900000.0
2008-02-26 15:34:00,99.87,99.93,99.85,99.86,759299999.0
2008-02-26 15:35:00,99.86,99.86,99.82,99.85,1932799996.0
2008-02-26 15:36:00,99.86,99.87,99.85,99.85,1706400003.0
2008-02-26 15:37:00,99.85,99.92,99.85,99.92,1263999991.0
2008-02-26 15:38:00,99.92,99.92,99.86,99.87,1515199998.0
2008-02-26 15:39:00,99.87,99.88,99.83,99.83,1310399999.0
2008-02-26 15:40:00,99.83,99.85,99.8,99.83,1229900000.0
2008-02-26 15:41:00,99.83,99.9,99.83,99.87,788000000.0
2008-02-26 15:42:00,99.87,99.89,99.83,99.88,1281299985.0
2008-02-26 15:43:00,99.88,99.88,99.85,99.85,1691199991.0
2008-02-26 15:44:00,99.84,99.86,99.84,99.85,1758399992.0
2008-02-26 15:45:00,99.84,99.87,99.84,99.86,1502899985.0
2008-02-26 15:46:00,99.86,99.86,99.8,99.84,1382399998.0
2008-02-26 15:47:00,99.84,99.84,99.81,99.83,1422000000.0
2008-02-26 15:48:00,99.83,99.83,99.81,99.83,1218900000.0
2008-02-26 15:49:00,99.83,99.85,99.82,99.84,1294400000.0
2008-02-26 15:50:00,99.84,99.88,99.82,99.88,2049600005.0
2008-02-26 15:51:00,99.9,99.9,99.86,99.87,1018499989.0
2008-02-26 15:52:00,99.9,99.93,99.89,99.9,1018499989.0
2008-02-26 15:53:00,99.9,99.9,99.86,99.88,1439199993.0
2008-02-26 15:54:00,99.87,99.91,99.87,99.89,1081000000.0
2008-02-26 15:55:00,99.89,99.92,99.89,99.89,1872799997.0
2008-02-26 15:56:00,99.89,99.89,99.88,99.89,1567000000.0
2008-02-26 15:57:00,99.89,99.9,99.85,99.87,1286400000.0
2008-02-26 15:58:00,99.87,99.91,99.87,99.89,1056000000.0
2008-02-26 15:59:00,99.89,99.89,99.85,99.87,733100000.0
2008-02-26 16:00:00,99.87,99.94,99.87,99.92,1143999998.0
2008-02-26 16:01:00,99.92,100.0,99.92,99.94,1296899998.0
2008-02-26 16:02:00,99.94,99.96,99.94,99.94,1242899999.0
2008-02-26 16:03:00,99.94,99.95,99.91,99.91,1248299996.0
2008-02-26 16:04:00,99.91,99.91,99.88,99.89,1868299998.0
2008-02-26 16:05:00,99.89,99.89,99.86,99.89,1226599999.0
2008-02-26 16:06:00,99.89,99.89,99.86,99.87,1496600000.0
2008-02-26 16:07:00,99.87,99.88,99.87,99.87,1282700000.0
2008-02-26 16:08:00,99.87,99.89,99.87,99.88,1054900000.0
2008-02-26 16:09:00,99.88,99.92,99.88,99.885,404600000.0
2008-02-26 16:10:00,99.88,99.89,99.865,99.865,1108700000.0
2008-02-26 16:11:00,99.865,99.88,99.85,99.85,1306900000.0
2008-02-26 16:12:00,99.85,99.87,99.84,99.86,1803199998.0
2008-02-26 16:13:00,99.86,99.9,99.86,99.87,1772800004.0
2008-02-26 16:14:00,99.87,99.89,99.87,99.88,1124000001.0
2008-02-26 16:15:00,99.88,99.9,99.87,99.89,937099999.0
2008-02-26 16:16:00,99.89,99.89,99.86,99.87,2055500000.0
2008-02-26 16:17:00,99.87,99.88,99.86,99.87,1450099999.0
2008-02-26 16:18:00,99.88,99.88,99.85,99.86,1027400000.0
2008-02-26 16:19:00,99.87,99.9,99.86,99.88,1270500004.0
2008-02-26 16:20:00,99.88,99.95,99.88,99.94,1655199998.0
2008-02-26 16:21:00,99.95,99.95,99.91,99.91,1269000000.0
2008-02-26 16:22:00,99.91,99.94,99.9,99.93,1495199991.0
2008-02-26 16:23:00,99.93,99.96,99.92,99.925,1353900007.0
2008-02-26 16:24:00,99.925,99.93,99.92,99.93,1473400017.0
2008-02-26 16:25:00,99.93,100.01,99.93,99.97,1018400000.0
2008-02-26 16:26:00,99.97,100.01,99.97,99.99,1544800002.0
2008-02-26 16:27:00,99.99,99.99,99.95,99.98,814300000.0
2008-02-26 16:28:00,99.98,99.99,99.97,99.97,830400000.0
2008-02-26 16:29:00,99.97,99.99,99.94,99.94,983899996.0
2008-02-26 16:30:00,99.94,99.96,99.92,99.96,1053900000.0
2008-02-26 16:31:00,99.96,99.96,99.91,99.92,560500000.0
2008-02-26 16:32:00,99.92,99.98,99.92,99.97,1093200000.0
2008-02-26 16:33:00,99.97,99.97,99.955,99.965,100300000.0
2008-02-26 16:34:00,100.01,100.02,99.99,100.02,40600000.0
2008-02-26 16:35:00,100.02,100.02,99.97,99.98,55000000.0
2008-02-26 16:36:00,99.98,99.98,99.97,99.97,42800000.0
2008-02-26 16:37:00,99.95,99.96,99.925,99.95,92100000.0
2008-02-26 16:38:00,99.95,99.96,99.94,99.96,90500000.0
2008-02-26 16:39:00,99.96,99.97,99.94,99.96,44200000.0
2008-02-26 16:40:00,99.96,100.02,99.95,100.01,47200000.0
2008-02-26 16:41:00,100.01,100.03,100.0,100.03,52600000.0
2008-02-26 16:42:00,100.03,100.04,100.0,100.0,83300000.0
2008-02-26 16:43:00,100.005,100.05,100.005,100.04,73200000.0
2008-02-26 16:44:00,100.04,100.04,100.02,100.03,42000000.0
2008-02-26 16:45:00,100.03,100.08,100.03,100.07,73200000.0
2008-02-26 16:46:00,100.07,100.07,100.04,100.04,51600000.0
2008-02-26 16:47:00,100.03,100.05,99.975,99.975,61500000.0
2008-02-26 16:48:00,99.98,100.005,99.92,99.94,826800000.0
2008-02-26 16:49:00,99.94,99.95,99.91,99.94,851500000.0
2008-02-26 16:50:00,99.98,99.99,99.96,99.99,871000000.0
2008-02-26 16:51:00,99.92,99.92,99.87,99.88,871000000.0
2008-02-26 16:52:00,99.88,99.89,99.88,99.88,1637500000.0
2008-02-26 16:53:00,99.88,99.9,99.86,99.89,905300000.0
2008-02-26 16:54:00,99.89,99.9,99.89,99.89,816000000.0
2008-02-26 16:55:00,99.89,99.89,99.87,99.89,668399999.0
2008-02-26 16:56:00,99.89,99.91,99.89,99.89,891400000.0
2008-02-26 16:57:00,99.89,99.94,99.89,99.92,900300000.0
2008-02-26 16:58:00,99.91,99.94,99.89,99.93,697000000.0
2008-02-26 16:59:00,99.93,99.93,99.93,99.93,430500000.0
2008-02-26 17:00:00,99.93,99.93,99.76,99.77,626800000.0
2008-02-26 17:01:00,99.77,99.84,99.77,99.83,570700000.0
2008-02-26 17:02:00,99.83,99.86,99.81,99.83,1054400000.0
2008-02-26 17:03:00,99.83,99.84,99.74,99.77,620900000.0
2008-02-26 17:04:00,99.77,99.83,99.77,99.83,910899998.0
2008-02-26 17:05:00,99.83,99.83,99.76,99.77,984599997.0
2008-02-26 17:06:00,99.77,99.85,99.77,99.85,978900000.0
2008-02-26 17:07:00,99.85,99.91,99.85,99.89,1102800000.0
2008-02-26 17:08:00,99.89,99.89,99.84,99.85,669500000.0
2008-02-26 17:09:00,99.85,99.94,99.85,99.94,762400000.0
2008-02-26 17:10:00,99.94,99.98,99.93,99.94,470900000.0
2008-02-26 17:11:00,99.94,100.0,99.93,99.99,1290600000.0
2008-02-26 17:12:00,99.99,100.01,99.95,99.98,829900000.0
2008-02-26 17:13:00,99.98,100.03,99.98,100.02,873600000.0
2008-02-26 17:14:00,100.02,100.02,99.95,99.96,1061299994.0
2008-02-26 17:15:00,99.96,100.01,99.925,100.0,1153599994.0
2008-02-26 17:16:00,100.0,100.045,100.0,100.04,1105599992.0
2008-02-26 17:17:00,100.04,100.06,100.02,100.04,1143799995.0
2008-02-26 17:18:00,100.04,100.07,99.99,100.01,1440800000.0
2008-02-26 17:19:00,100.01,100.01,99.97,99.97,1671200000.0
2008-02-26 17:20:00,99.97,99.98,99.94,99.94,1305900000.0
2008-02-26 17:21:00,99.94,99.94,99.88,99.9,1397300000.0
2008-02-26 17:22:00,99.9,99.91,99.87,99.9,1593899978.0
2008-02-26 17:23:00,99.9,99.97,99.88,99.95,587900004.0
2008-02-26 17:24:00,99.95,99.96,99.93,99.94,1820799971.0
2008-02-26 17:25:00,99.94,99.94,99.82,99.86,1541000000.0
2008-02-26 17:26:00,99.86,99.91,99.86,99.89,1003400000.0
2008-02-26 17:27:00,99.89,99.9,99.87,99.88,957600000.0
2008-02-26 17:28:00,99.88,99.91,99.88,99.89,697500000.0
2008-02-26 17:29:00,99.89,99.96,99.89,99.95,558400000.0
2008-02-26 17:30:00,99.95,99.99,99.91,99.98,620300000.0
2008-02-26 17:31:00,99.985,100.01,99.98,99.99,1218200000.0
2008-02-26 17:32:00,99.99,99.99,99.91,99.92,1524000000.0
2008-02-26 17:33:00,99.92,100.01,99.92,99.97,910899997.0
2008-02-26 17:34:00,99.97,100.01,99.96,100.0,767200000.0
2008-02-26 17:35:00,100.0,100.0,99.94,99.95,705600000.0
2008-02-26 17:36:00,99.95,99.96,99.92,99.94,1073300000.0
2008-02-26 17:37:00,99.94,99.94,99.9,99.91,630000000.0
2008-02-26 17:38:00,99.91,99.94,99.91,99.92,2065300000.0
2008-02-26 17:39:00,99.92,99.93,99.91,99.91,1276400000.0
2008-02-26 17:40:00,99.91,99.92,99.88,99.89,660000000.0
2008-02-26 17:41:00,99.89,99.9,99.85,99.88,1400400000.0
2008-02-26 17:42:00,99.88,99.89,99.875,99.88,1127700000.0
2008-02-26 17:43:00,99.88,99.96,99.88,99.95,1252300001.0
2008-02-26 17:44:00,99.95,99.99,99.94,99.98,854000000.0
2008-02-26 17:45:00,99.98,99.99,99.94,99.95,492300000.0
2008-02-26 17:46:00,99.95,99.99,99.95,99.99,1036799998.0
2008-02-26 17:47:00,99.99,99.99,99.95,99.96,1361400000.0
2008-02-26 17:48:00,99.96,99.99,99.93,99.98,1196899996.0
2008-02-26 17:49:00,99.98,100.01,99.98,100.0,1427200000.0
2008-02-26 17:50:00,100.0,100.0,99.975,99.99,789400000.0
2008-02-26 17:51:00,99.99,99.99,99.95,99.97,1450400000.0
2008-02-26 17:52:00,99.97,100.06,99.97,100.06,612400000.0
2008-02-26 17:53:00,100.06,100.07,100.02,100.07,1412800000.0
2008-02-26 17:54:00,100.07,100.1,100.02,100.08,1005899998.0
2008-02-26 17:55:00,100.08,100.1,100.08,100.09,1457900000.0
2008-02-26 17:56:00,100.08,100.08,100.01,100.035,747300000.0
2008-02-26 17:57:00,100.05,100.08,100.04,100.08,1209400000.0
2008-02-26 17:58:00,100.08,100.1,100.07,100.09,1064000000.0
2008-02-26 17:59:00,100.09,100.09,100.02,100.04,1099599999.0
2008-02-26 18:00:00,100.05,100.06,100.0,100.03,1035400000.0
2008-02-26 18:01:00,100.03,100.06,100.03,100.06,1482799999.0
2008-02-26 18:02:00,100.07,100.09,100.07,100.07,1334700000.0
2008-02-26 18:03:00,100.07,100.08,100.02,100.04,1597899999.0
2008-02-26 18:04:00,100.04,100.07,100.04,100.07,1144900000.0
2008-02-26 18:05:00,100.07,100.13,100.07,100.1,728400000.0
2008-02-26 18:06:00,100.1,100.11,100.08,100.08,1493600000.0
2008-02-26 18:07:00,100.08,100.11,100.07,100.07,826500000.0
2008-02-26 18:08:00,100.07,100.08,100.04,100.06,1398999995.0
2008-02-26 18:09:00,100.06,100.06,100.02,100.02,1653099999.0
2008-02-26 18:10:00,100.02,100.03,100.01,100.03,1441699986.0
2008-02-26 18:11:00,100.03,100.05,100.01,100.01,1526200000.0
2008-02-26 18:12:00,100.01,100.04,100.01,100.03,1236800000.0
2008-02-26 18:13:00,100.03,100.06,100.02,100.03,1335299998.0
2008-02-26 18:14:00,100.03,100.06,100.01,100.04,1576899992.0
2008-02-26 18:15:00,100.04,100.07,100.01,100.02,743900000.0
2008-02-26 18:16:00,100.02,100.06,100.02,100.04,1404000000.0
2008-02-26 18:17:00,100.04,100.05,100.02,100.03,844400000.0
2008-02-26 18:18:00,100.03,100.04,99.98,99.98,1256200000.0
2008-02-26 18:19:00,99.98,100.04,99.97,100.04,977500000.0
2008-02-26 18:20:00,100.04,100.04,100.01,100.03,916000000.0
2008-02-26 18:21:00,100.03,100.04,100.02,100.03,1230600000.0
2008-02-26 18:22:00,100.03,100.04,100.01,100.01,866000000.0
2008-02-26 18:23:00,100.01,100.01,100.0,100.01,1295200000.0
2008-02-26 18:24:00,100.01,100.01,100.0,100.01,1224000000.0
2008-02-26 18:25:00,100.01,100.04,100.01,100.02,952800000.0
2008-02-26 18:26:00,100.02,100.03,99.99,100.0,1059700000.0
2008-02-26 18:27:00,100.0,100.01,99.98,100.01,1225600000.0
2008-02-26 18:28:00,100.01,100.02,100.01,100.02,957399989.0
2008-02-26 18:29:00,100.02,100.03,99.99,100.0,1186999974.0
2008-02-26 18:30:00,99.99,100.0,99.98,100.0,1134400000.0
2008-02-26 18:31:00,100.0,100.01,99.96,99.98,548200000.0
2008-02-26 18:32:00,99.98,100.0,99.97,99.98,709700000.0
2008-02-26 18:33:00,99.98,100.02,99.98,100.02,1360800000.0
2008-02-26 18:34:00,100.015,100.03,99.99,100.03,1595900000.0
2008-02-26 18:35:00,100.03,100.08,100.01,100.08,1567999987.0
2008-02-26 18:36:00,100.08,100.11,100.05,100.05,1616999997.0
2008-02-26 18:37:00,100.05,100.06,100.04,100.05,1272800000.0
2008-02-26 18:38:00,100.05,100.08,100.05,100.08,2021300000.0
2008-02-26 18:39:00,100.08,100.08,100.08,100.08,77750000.0
2008-02-26 18:40:00,100.08,100.08,100.08,100.08,936500000.0
2008-02-26 18:41:00,100.08,100.08,100.015,100.025,208400000.0
2008-02-26 18:42:00,100.025,100.04,100.01,100.04,106400000.0
2008-02-26 18:43:00,100.04,100.08,100.02,100.02,60700000.0
2008-02-26 18:44:00,100.015,100.02,100.0,100.02,173000000.0
2008-02-26 18:45:00,100.02,100.045,100.01,100.02,115100000.0
2008-02-26 18:46:00,100.02,100.03,99.995,100.015,233000000.0
2008-02-26 18:47:00,100.015,100.05,100.015,100.05,176100000.0
2008-02-26 18:48:00,100.05,100.1,100.035,100.08,43400000.0
2008-02-26 18:49:00,100.08,100.13,100.08,100.1,82900000.0
2008-02-26 18:50:00,100.1,100.12,100.07,100.105,144600000.0
2008-02-26 18:51:00,100.11,100.11,100.075,100.08,117300000.0
2008-02-26 18:52:00,100.08,100.1,100.08,100.1,49200000.0
2008-02-26 18:53:00,100.1,100.1,100.07,100.08,37200000.0
2008-02-26 18:54:00,100.08,100.09,100.08,100.08,48500000.0
2008-02-26 18:55:00,100.08,100.08,100.06,100.06,110700000.0
2008-02-26 18:56:00,100.06,100.1,100.06,100.08,27600000.0
2008-02-26 18:57:00,100.08,100.1,100.065,100.1,49400000.0
2008-02-26 18:58:00,100.1,100.12,100.1,100.11,79300000.0
2008-02-26 18:59:00,100.11,100.115,100.09,100.09,38500000.0
2008-02-26 19:00:00,100.09,100.095,100.02,100.04,59300000.0
2008-02-26 19:01:00,100.04,100.04,99.995,100.02,113800000.0
2008-02-26 19:02:00,100.02,100.03,99.98,99.99,64800000.0
2008-02-26 19:03:00,99.99,100.06,99.99,100.06,29000000.0
2008-02-26 19:04:00,100.06,100.09,100.045,100.09,54200000.0
2008-02-26 19:05:00,100.09,100.12,100.08,100.085,279600000.0
2008-02-26 19:06:00,100.085,100.095,100.05,100.05,496100000.0
2008-02-26 19:07:00,100.05,100.08,100.045,100.08,220900000.0
2008-02-26 19:08:00,100.08,100.09,100.015,100.025,97500000.0
2008-02-26 19:09:00,100.025,100.06,100.025,100.04,54600000.0
2008-02-26 19:10:00,100.04,100.09,100.04,100.06,144600000.0
2008-02-26 19:11:00,100.06,100.08,100.05,100.05,80700000.0
2008-02-26 19:12:00,100.05,100.06,100.04,100.04,54000000.0
2008-02-26 19:13:00,100.04,100.05,100.035,100.04,160300000.0
2008-02-26 19:14:00,100.04,100.06,100.0,100.01,26500000.0
2008-02-26 19:15:00,100.01,100.02,99.98,99.98,24200000.0
2008-02-26 19:16:00,99.98,100.02,99.98,100.02,41300000.0
2008-02-26 19:17:00,100.02,100.05,100.015,100.035,329400000.0
2008-02-26 19:18:00,100.045,100.05,100.02,100.03,46100000.0
2008-02-26 19:19:00,100.03,100.07,100.01,100.055,65300000.0
2008-02-26 19:20:00,100.055,100.09,100.045,100.09,85000000.0
2008-02-26 19:21:00,100.09,100.12,100.085,100.12,41800000.0
2008-02-26 19:22:00,100.12,100.14,100.065,100.07,162900000.0
2008-02-26 19:23:00,100.07,100.07,100.04,100.07,44200000.0
2008-02-26 19:24:00,100.07,100.07,100.02,100.04,37900000.0
2008-02-26 19:25:00,100.04,100.04,100.01,100.03,158500000.0
2008-02-26 19:26:00,100.03,100.04,100.02,100.02,194300000.0
2008-02-26 19:27:00,100.01,100.05,100.01,100.035,51800000.0
2008-02-26 19:28:00,100.035,100.06,100.02,100.06,201100000.0
2008-02-26 19:29:00,100.06,100.06,100.035,100.04,96800000.0
2008-02-26 19:30:00,100.04,100.06,100.03,100.03,116600000.0
2008-02-26 19:31:00,100.03,100.04,100.03,100.03,44900000.0
2008-02-26 19:32:00,100.03,100.03,99.965,100.005,275000000.0
2008-02-26 19:33:00,100.005,100.02,100.0,100.005,103800000.0
2008-02-26 19:34:00,100.005,100.03,99.99,99.99,101000000.0
2008-02-26 19:35:00,99.99,100.05,99.99,100.05,50500000.0
2008-02-26 19:36:00,100.05,100.1,100.03,100.08,60600000.0
2008-02-26 19:37:00,100.08,100.11,100.075,100.1,59200000.0
2008-02-26 19:38:00,100.1,100.1,100.06,100.07,55500000.0
2008-02-26 19:39:00,100.07,100.11,100.045,100.1,211799999.0
2008-02-26 19:40:00,100.1,100.11,100.09,100.1,155900000.0
2008-02-26 19:41:00,100.1,100.1,99.99,100.0,668600000.0
2008-02-26 19:42:00,100.0,100.015,99.99,100.0,814400000.0
2008-02-26 19:43:00,100.0,100.0,99.93,99.97,815300000.0
2008-02-26 19:44:00,99.97,100.01,99.96,100.01,988000000.0
2008-02-26 19:45:00,100.01,100.01,99.96,99.99,1513600000.0
2008-02-26 19:46:00,99.98,100.0,99.97,100.0,1497600000.0
2008-02-26 19:47:00,99.995,100.02,99.99,100.02,494600000.0
2008-02-26 19:48:00,100.02,100.035,100.0,100.01,1291999998.0
2008-02-26 19:49:00,99.88,99.89,99.87,99.87,1271999998.0
2008-02-26 19:50:00,100.03,100.1,100.03,100.06,1271999998.0
2008-02-26 19:51:00,100.06,100.06,99.98,99.99,1051200000.0
2008-02-26 19:52:00,99.99,100.02,99.96,99.96,1341600000.0
2008-02-26 19:53:00,99.96,99.96,99.93,99.945,829600000.0
2008-02-26 19:54:00,99.945,100.0,99.92,100.0,880900000.0
2008-02-26 19:55:00,100.0,100.0,99.97,99.98,932000000.0
2008-02-26 19:56:00,99.98,100.02,99.97,100.02,1479000000.0
2008-02-26 19:57:00,100.02,100.04,100.02,100.04,588000000.0
2008-02-26 19:58:00,100.04,100.04,100.02,100.04,518100000.0
2008-02-26 19:59:00,100.04,100.08,100.04,100.06,1267900000.0
2008-02-26 20:00:00,100.06,100.07,100.04,100.07,614100000.0
2008-02-26 20:01:00,100.07,100.08,100.05,100.06,1347200000.0
2008-02-26 20:02:00,100.06,100.08,100.06,100.08,1878400000.0
2008-02-26 20:03:00,100.08,100.13,100.07,100.09,1172000000.0
2008-02-26 20:04:00,100.09,100.14,100.08,100.12,1040800000.0
2008-02-26 20:05:00,100.12,100.14,100.12,100.14,1078500000.0
2008-02-26 20:06:00,100.14,100.15,100.12,100.12,938200000.0
2008-02-26 20:07:00,100.12,100.12,100.09,100.1,707000000.0
2008-02-26 20:08:00,100.1,100.13,100.1,100.12,738400000.0
2008-02-26 20:09:00,100.12,100.13,100.11,100.12,588800000.0
2008-02-26 20:10:00,100.12,100.12,100.11,100.12,546200000.0
2008-02-26 20:11:00,100.12,100.12,100.09,100.09,771200000.0
2008-02-26 20:12:00,100.09,100.09,100.08,100.09,607400000.0
2008-02-26 20:13:00,100.09,100.1,100.07,100.07,682400000.0
2008-02-26 20:14:00,100.07,100.07,100.02,100.03,940200000.0
2008-02-26 20:15:00,100.03,100.07,100.025,100.06,948000000.0
2008-02-26 20:16:00,100.06,100.07,100.06,100.06,676300000.0
2008-02-26 20:17:00,100.06,100.065,100.045,100.06,785500000.0
2008-02-26 20:18:00,100.06,100.06,100.03,100.04,1820799959.0
2008-02-26 20:19:00,100.04,100.1,100.04,100.1,631900000.0
2008-02-26 20:20:00,100.1,100.15,100.08,100.08,605900000.0
2008-02-26 20:21:00,100.08,100.08,100.06,100.06,1007099973.0
2008-02-26 20:22:00,100.06,100.07,100.03,100.06,1300799999.0
2008-02-26 20:23:00,100.06,100.08,100.05,100.05,1482400000.0
2008-02-26 20:24:00,100.05,100.06,99.99,100.0,674800000.0
2008-02-26 20:25:00,100.0,100.0,99.85,99.85,1304899999.0
2008-02-26 20:26:00,99.85,99.93,99.85,99.92,1324200000.0
2008-02-26 20:27:00,99.92,99.92,99.9,99.91,967800000.0
2008-02-26 20:28:00,99.91,99.93,99.89,99.92,511600000.0
2008-02-26 20:29:00,99.92,99.95,99.92,99.94,708299999.0
2008-02-26 20:30:00,99.94,99.96,99.93,99.93,1768599992.0
2008-02-26 20:31:00,99.93,99.98,99.91,99.98,1071000000.0
2008-02-26 20:32:00,99.98,100.0,99.96,99.97,1243200000.0
2008-02-26 20:33:00,99.97,99.99,99.96,99.98,1733600000.0
2008-02-26 20:34:00,99.98,99.98,99.95,99.98,1441600000.0
2008-02-26 20:35:00,99.98,99.98,99.94,99.94,721200000.0
2008-02-26 20:36:00,99.94,99.94,99.91,99.94,627800000.0
2008-02-26 20:37:00,99.94,99.94,99.92,99.92,1261600000.0
2008-02-26 20:38:00,99.92,99.92,99.9,99.92,1427500000.0
2008-02-26 20:39:00,99.92,99.96,99.91,99.95,974500000.0
2008-02-26 20:40:00,99.95,99.97,99.935,99.945,1107700000.0
2008-02-26 20:41:00,99.945,99.96,99.9,99.96,802700000.0
2008-02-26 20:42:00,99.96,99.96,99.92,99.95,1240100000.0
2008-02-26 20:43:00,99.95,99.96,99.94,99.94,1559200000.0
2008-02-26 20:44:00,99.94,99.96,99.94,99.96,1369600000.0
2008-02-26 20:45:00,99.96,99.97,99.92,99.92,1374900000.0
2008-02-26 20:46:00,99.92,99.94,99.92,99.925,770900000.0
2008-02-26 20:47:00,99.92,99.93,99.9,99.91,1404000000.0
2008-02-26 20:48:00,99.91,99.91,99.87,99.88,1035200000.0
2008-02-26 20:49:00,99.88,99.9,99.88,99.89,911200000.0
2008-02-26 20:50:00,99.89,99.9,99.87,99.9,692000000.0
2008-02-26 20:51:00,99.9,99.93,99.89,99.91,1043200000.0
2008-02-26 20:52:00,99.91,99.93,99.9,99.91,757300000.0
2008-02-26 20:53:00,99.91,99.91,99.9,99.9,709500000.0
2008-02-26 20:54:00,99.9,99.93,99.9,99.92,1490599998.0
2008-02-26 20:55:00,99.92,99.92,99.9,99.9,890600000.0
2008-02-26 20:56:00,99.9,99.91,99.89,99.89,787700000.0
2008-02-26 20:57:00,99.89,99.9,99.87,99.9,1406700000.0
2008-02-26 20:58:00,99.9,99.91,99.87,99.87,1679200000.0
2008-02-26 20:59:00,99.87,99.9,99.87,99.9,460000000.0
2008-02-26 21:00:00,99.9,99.92,99.89,99.92,615800000.0
2008-02-26 21:01:00,99.92,99.92,99.83,99.83,629000000.0
2008-02-26 21:02:00,99.83,99.87,99.83,99.87,943999994.0
2008-02-26 21:03:00,99.87,99.91,99.87,99.91,737600000.0
2008-02-26 21:04:00,99.91,99.93,99.91,99.91,904000000.0
2008-02-26 21:05:00,99.91,99.91,99.895,99.9,412000000.0
2008-02-26 21:06:00,99.9,99.91,99.9,99.9,894600000.0
2008-02-26 21:07:00,99.9,99.92,99.89,99.92,772000000.0
2008-02-26 21:08:00,99.92,99.92,99.91,99.91,783900000.0
2008-02-26 21:09:00,99.91,99.91,99.89,99.89,843200000.0
2008-02-26 21:10:00,99.89,99.92,99.89,99.9,921600000.0
2008-02-26 21:11:00,99.9,99.91,99.88,99.88,1727900000.0
2008-02-26 21:12:00,99.88,99.91,99.88,99.9,650400000.0
2008-02-26 21:13:00,99.9,99.92,99.9,99.91,729600000.0
2008-02-26 21:14:00,99.91,99.92,99.91,99.92,1118300000.0
2008-02-26 21:15:00,99.92,99.92,99.92,99.92,622300000.0
2008-02-26 21:16:00,99.92,99.97,99.92,99.965,1112000000.0
2008-02-26 21:17:00,99.965,99.97,99.96,99.96,1333300000.0
2008-02-26 21:18:00,99.96,99.96,99.93,99.95,1208500000.0
2008-02-26 21:19:00,99.95,99.95,99.95,99.95,459800000.0
2008-02-26 21:20:00,99.95,99.95,99.95,99.95,876000000.0
2008-02-26 21:21:00,99.96,99.96,99.95,99.95,986200000.0
2008-02-26 21:22:00,99.95,99.99,99.95,99.98,625900000.0
2008-02-26 21:23:00,99.98,99.98,99.97,99.97,1025600000.0
2008-02-26 21:24:00,99.97,99.98,99.94,99.95,655700000.0
2008-02-26 21:25:00,99.95,99.97,99.94,99.97,1651900000.0
2008-02-26 21:26:00,99.97,99.97,99.96,99.97,1604199997.0
2008-02-26 21:27:00,99.97,99.98,99.97,99.98,986400000.0
2008-02-26 21:28:00,99.98,99.99,99.98,99.98,1420600000.0
2008-02-26 21:29:00,99.98,99.98,99.97,99.97,1130699958.0
2008-02-26 21:30:00,99.96,99.98,99.96,99.98,963000016.0
2008-02-26 21:31:00,99.98,99.99,99.97,99.98,1698100000.0
2008-02-26 21:32:00,99.98,99.98,99.97,99.98,918400000.0
2008-02-26 21:33:00,99.98,99.98,99.9,99.91,1332799988.0
2008-02-26 21:34:00,99.91,99.92,99.9,99.92,848800000.0
2008-02-26 21:35:00,99.92,99.94,99.92,99.94,456700000.0
2008-02-26 21:36:00,99.94,99.94,99.93,99.93,490800000.0
2008-02-26 21:37:00,99.93,99.96,99.93,99.96,648500000.0
2008-02-26 21:38:00,99.96,100.01,99.96,100.0,708800000.0
2008-02-26 21:39:00,100.0,100.0,99.99,100.0,741400000.0
2008-02-26 21:40:00,100.0,100.01,100.0,100.0,383200000.0
2008-02-26 21:41:00,100.0,100.0,99.99,99.99,916900000.0
2008-02-26 21:42:00,99.99,100.02,99.99,100.02,1350099997.0
2008-02-26 21:43:00,100.02,100.05,100.02,100.04,691600000.0
2008-02-26 21:44:00,100.04,100.1,100.04,100.07,846500000.0
2008-02-26 21:45:00,100.07,100.09,100.05,100.06,1257600000.0
2008-02-26 21:46:00,100.06,100.13,100.04,100.1,645800000.0
2008-02-26 21:47:00,100.11,100.11,100.06,100.06,927400000.0
2008-02-26 21:48:00,100.055,100.07,100.04,100.04,1518400000.0
2008-02-26 21:49:00,100.04,100.09,100.02,100.08,1084400000.0
2008-02-26 21:50:00,100.08,100.08,100.02,100.04,890000000.0
2008-02-26 21:51:00,100.04,100.05,100.03,100.03,991099999.0
2008-02-26 21:52:00,100.03,100.04,99.98,99.98,1256500000.0
2008-02-26 21:53:00,99.98,99.98,99.94,99.97,1291500000.0
2008-02-26 21:54:00,99.97,100.01,99.95,100.0,1377599990.0
2008-02-26 21:55:00,99.99,100.01,99.98,99.99,613600000.0
2008-02-26 21:56:00,99.99,100.01,99.985,100.01,782400000.0
2008-02-26 21:57:00,100.01,100.05,100.01,100.05,498600000.0
2008-02-26 21:58:00,100.05,100.06,100.04,100.05,475900000.0
2008-02-26 21:59:00,100.05,100.08,100.05,100.07,928300000.0
2008-02-26 22:00:00,100.07,100.08,100.04,100.04,1564799984.0
2008-02-26 22:01:00,100.04,100.07,100.04,100.06,890800000.0
2008-02-26 22:02:00,100.06,100.07,100.05,100.06,903700000.0
2008-02-26 22:03:00,100.06,100.07,100.03,100.04,792100000.0
2008-02-26 22:04:00,100.03,100.04,99.99,99.99,1200800000.0
2008-02-26 22:05:00,99.99,100.02,99.99,100.01,1129500000.0
2008-02-26 22:06:00,100.01,100.03,100.01,100.02,1813500000.0
2008-02-26 22:07:00,100.02,100.02,100.01,100.015,1184800000.0
2008-02-26 22:08:00,100.015,100.015,100.0,100.01,1246800000.0
2008-02-26 22:09:00,100.01,100.03,100.0,100.025,1325600000.0
2008-02-26 22:10:00,100.025,100.035,100.01,100.01,1296100000.0
2008-02-26 22:11:00,100.01,100.02,100.005,100.01,1189600000.0
2008-02-26 22:12:00,100.01,100.02,100.0,100.0,1611600000.0
2008-02-26 22:13:00,100.0,100.01,99.995,100.01,1304400000.0
2008-02-26 22:14:00,100.01,100.03,100.01,100.03,1538100000.0
2008-02-26 22:15:00,100.03,100.03,100.02,100.03,597500000.0
2008-02-26 22:16:00,100.03,100.04,100.025,100.03,1660000000.0
2008-02-26 22:17:00,100.03,100.03,99.94,99.94,1263500000.0
2008-02-26 22:18:00,99.95,99.99,99.95,99.96,988800000.0
2008-02-26 22:19:00,99.96,99.97,99.95,99.97,1509600000.0
2008-02-26 22:20:00,99.97,99.98,99.96,99.97,1154400000.0
2008-02-26 22:21:00,99.97,99.97,99.95,99.95,1599200000.0
2008-02-26 22:22:00,99.95,99.96,99.93,99.96,673800000.0
2008-02-26 22:23:00,99.96,99.99,99.96,99.99,1365000000.0
2008-02-26 22:24:00,99.99,99.99,99.98,99.99,1144800000.0
2008-02-26 22:25:00,99.99,99.99,99.97,99.97,1314000000.0
2008-02-26 22:26:00,99.97,99.98,99.96,99.96,771800000.0
2008-02-26 22:27:00,99.96,100.01,99.94,100.01,1017700000.0
2008-02-26 22:28:00,100.01,100.01,99.98,99.98,832900000.0
2008-02-26 22:29:00,99.98,100.03,99.98,100.03,1315900000.0
2008-02-26 22:30:00,100.03,100.05,100.03,100.03,1762000000.0
2008-02-26 22:31:00,100.03,100.03,99.99,99.995,1203700000.0
2008-02-26 22:32:00,99.995,100.0,99.98,99.99,799200000.0
2008-02-26 22:33:00,99.99,99.99,99.965,99.975,900000000.0
2008-02-26 22:34:00,99.975,99.975,99.965,99.965,788800000.0
2008-02-26 22:35:00,99.965,99.98,99.96,99.97,1740400000.0
2008-02-26 22:36:00,99.97,99.98,99.96,99.96,785500000.0
2008-02-26 22:37:00,99.96,99.99,99.96,99.99,643400000.0
2008-02-26 22:38:00,99.99,100.01,99.99,100.01,806300000.0
2008-02-26 22:39:00,100.01,100.02,100.0,100.01,967800000.0
2008-02-26 22:40:00,100.01,100.05,100.01,100.03,1604000000.0
2008-02-26 22:41:00,100.03,100.04,100.0,100.01,1391300000.0
2008-02-26 22:42:00,100.01,100.02,100.0,100.02,1307500000.0
2008-02-26 22:43:00,100.02,100.02,100.01,100.02,905100000.0
2008-02-26 22:44:00,100.02,100.03,100.02,100.02,1496400000.0
2008-02-26 22:45:00,100.02,100.03,100.015,100.02,769600000.0
2008-02-26 22:46:00,100.02,100.03,100.01,100.02,571700000.0
2008-02-26 22:47:00,100.02,100.02,100.005,100.01,976400000.0
2008-02-26 22:48:00,100.01,100.04,100.01,100.03,1161400000.0
2008-02-26 22:49:00,100.03,100.04,100.015,100.015,733900000.0
2008-02-26 22:50:00,100.02,100.035,100.02,100.03,875200000.0
2008-02-26 22:51:00,100.03,100.04,100.03,100.03,1723600000.0
2008-02-26 22:52:00,100.03,100.03,100.0,100.02,708200000.0
2008-02-26 22:53:00,100.01,100.03,100.01,100.015,820300000.0
2008-02-26 22:54:00,100.01,100.05,100.01,100.04,773800000.0
2008-02-26 22:55:00,100.08,100.08,100.08,100.08,352800000.0
2008-02-26 22:56:00,100.08,100.085,100.07,100.07,928200000.0
2008-02-26 22:57:00,100.07,100.08,100.01,100.01,555400000.0
2008-02-26 22:58:00,100.01,100.01,99.96,99.99,1069800000.0
2008-02-26 22:59:00,99.99,100.085,99.98,100.07,1061700000.0
2008-02-26 23:00:00,100.07,100.075,100.03,100.04,845900000.0
2008-02-26 23:01:00,100.04,100.07,100.04,100.06,1785600000.0
2008-02-26 23:02:00,100.06,100.06,100.05,100.05,760300000.0
2008-02-26 23:03:00,100.14,100.15,100.13,100.14,1538000000.0
2008-02-26 23:04:00,100.04,100.04,100.03,100.03,1538000000.0
2008-02-26 23:05:00,100.03,100.05,100.03,100.05,1574500000.0
2008-02-26 23:06:00,100.05,100.09,100.05,100.09,1116400000.0
2008-02-26 23:07:00,100.09,100.1,100.08,100.095,1462200000.0
2008-02-26 23:08:00,100.095,100.1,100.09,100.09,1449600000.0
2008-02-26 23:09:00,100.17,100.19,100.17,100.18,1930400000.0
2008-02-26 23:10:00,100.17,100.19,100.17,100.19,1930400000.0
2008-02-26 23:11:00,100.08,100.08,100.08,100.08,1930400000.0
2008-02-26 23:12:00,100.08,100.1,100.08,100.09,1514600000.0
2008-02-26 23:13:00,100.09,100.09,100.09,100.09,1921600000.0
2008-02-26 23:14:00,100.09,100.1,100.09,100.09,1475000000.0
2008-02-26 23:15:00,100.09,100.11,100.09,100.11,1040700000.0
2008-02-26 23:16:00,100.11,100.11,100.11,100.11,1036000000.0
2008-02-26 23:17:00,100.11,100.13,100.105,100.13,771700000.0
2008-02-26 23:18:00,100.13,100.15,100.13,100.14,1294500000.0
2008-02-26 23:19:00,100.14,100.17,100.13,100.16,719900000.0
2008-02-26 23:20:00,100.16,100.2,100.15,100.16,846800000.0
2008-02-26 23:21:00,100.16,100.16,100.135,100.15,492600000.0
2008-02-26 23:22:00,100.15,100.17,100.13,100.13,1118400000.0
2008-02-26 23:23:00,100.13,100.16,100.12,100.15,960400000.0
2008-02-26 23:24:00,100.15,100.155,100.11,100.13,979200000.0
2008-02-26 23:25:00,100.13,100.15,100.12,100.14,547900000.0
2008-02-26 23:26:00,100.14,100.15,100.13,100.13,944700000.0
2008-02-26 23:27:00,100.13,100.14,100.13,100.13,2014100000.0
2008-02-26 23:28:00,100.13,100.14,100.12,100.14,994800000.0
2008-02-26 23:29:00,100.14,100.14,100.13,100.13,904800000.0
2008-02-26 23:30:00,100.13,100.13,100.1,100.1,1014800000.0
2008-02-26 23:31:00,100.1,100.1,100.08,100.1,562000000.0
2008-02-26 23:32:00,100.1,100.1,100.08,100.1,348400000.0
2008-02-26 23:33:00,100.1,100.1,100.09,100.09,708000000.0
2008-02-26 23:34:00,100.09,100.1,100.09,100.09,459200000.0
2008-02-26 23:35:00,100.09,100.1,100.09,100.09,813800000.0
2008-02-26 23:36:00,100.09,100.12,100.08,100.09,565600000.0
2008-02-26 23:37:00,100.1,100.12,100.085,100.11,1446700000.0
2008-02-26 23:38:00,100.11,100.13,100.1,100.13,739500000.0
2008-02-26 23:39:00,100.13,100.14,100.13,100.13,284400000.0
2008-02-26 23:40:00,100.13,100.14,100.12,100.14,284600000.0
2008-02-26 23:41:00,100.14,100.14,100.12,100.13,353900000.0
2008-02-26 23:42:00,100.13,100.14,100.12,100.12,688700000.0
2008-02-26 23:43:00,100.12,100.13,100.12,100.13,698300000.0
2008-02-26 23:44:00,100.13,100.14,100.13,100.13,1414800000.0
2008-02-26 23:45:00,100.13,100.14,100.12,100.13,1243100000.0
2008-02-26 23:46:00,100.13,100.15,100.12,100.13,1500400000.0
2008-02-26 23:47:00,100.13,100.14,100.13,100.14,607100000.0
2008-02-26 23:48:00,100.14,100.14,100.13,100.14,782600000.0
2008-02-26 23:49:00,100.14,100.14,100.12,100.13,1003500000.0
2008-02-26 23:50:00,100.13,100.15,100.12,100.13,887500000.0
2008-02-26 23:51:00,100.13,100.14,100.13,100.14,1269700000.0
2008-02-26 23:52:00,100.14,100.14,100.14,100.14,853200000.0
2008-02-26 23:53:00,100.14,100.2,100.14,100.18,849900000.0
2008-02-26 23:54:00,100.18,100.2,100.17,100.2,981200000.0
2008-02-26 23:55:00,100.2,100.22,100.17,100.18,1404100000.0
2008-02-26 23:56:00,100.18,100.19,100.17,100.17,1237600000.0
2008-02-26 23:57:00,100.17,100.18,100.16,100.16,954600000.0
2008-02-26 23:58:00,100.16,100.17,100.16,100.17,1879300000.0
2008-02-26 23:59:00,100.17,100.17,100.14,100.14,275200000.0
2008-02-27 00:00:00,100.14,100.14,100.14,100.14,184800000.0
2008-02-27 00:01:00,100.13,100.14,100.13,100.14,899100000.0
2008-02-27 00:02:00,100.14,100.14,100.14,100.14,832000000.0
2008-02-27 00:03:00,100.14,100.15,100.14,100.15,809200000.0
2008-02-27 00:04:00,100.15,100.16,100.15,100.16,561300000.0
2008-02-27 00:05:00,100.16,100.16,100.14,100.16,514900000.0
2008-02-27 00:06:00,100.16,100.16,100.14,100.16,882400000.0
2008-02-27 00:07:00,100.16,100.16,100.14,100.15,986400000.0
2008-02-27 00:08:00,100.15,100.17,100.15,100.17,667700000.0
2008-02-27 00:09:00,100.17,100.19,100.17,100.19,789000000.0
2008-02-27 00:10:00,100.19,100.2,100.17,100.19,899100000.0
2008-02-27 00:11:00,100.19,100.19,100.16,100.16,762500000.0
2008-02-27 00:12:00,100.16,100.17,100.16,100.17,1170600000.0
2008-02-27 00:13:00,100.17,100.17,100.16,100.17,630700000.0
2008-02-27 00:14:00,100.17,100.17,100.16,100.17,907200000.0
2008-02-27 00:15:00,100.17,100.18,100.17,100.18,1358500000.0
2008-02-27 00:16:00,100.18,100.18,100.18,100.18,244700000.0
2008-02-27 00:17:00,100.18,100.2,100.18,100.2,421800000.0
2008-02-27 00:18:00,100.2,100.2,100.19,100.19,698700000.0
2008-02-27 00:19:00,100.19,100.2,100.15,100.15,727100000.0
2008-02-27 00:20:00,100.15,100.22,100.15,100.22,701800000.0
2008-02-27 00:21:00,100.22,100.29,100.165,100.21,401500000.0
2008-02-27 00:22:00,100.21,100.21,100.17,100.18,446900000.0
2008-02-27 00:23:00,100.18,100.19,100.165,100.17,507300000.0
2008-02-27 00:24:00,100.17,100.18,100.155,100.18,789700000.0
2008-02-27 00:25:00,100.18,100.19,100.17,100.18,588600000.0
2008-02-27 00:26:00,100.18,100.18,100.13,100.14,267100000.0
2008-02-27 00:27:00,100.14,100.14,100.12,100.13,467700000.0
2008-02-27 00:28:00,100.13,100.15,100.12,100.15,578900000.0
2008-02-27 00:29:00,100.15,100.16,100.12,100.14,413400000.0
2008-02-27 00:30:00,100.14,100.17,100.13,100.14,1129800000.0
2008-02-27 00:31:00,100.14,100.17,100.14,100.16,860900000.0
2008-02-27 00:32:00,100.16,100.17,100.145,100.15,678900000.0
2008-02-27 00:33:00,100.15,100.175,100.14,100.17,921800000.0
2008-02-27 00:34:00,100.17,100.18,100.155,100.16,881800000.0
2008-02-27 00:35:00,100.16,100.19,100.14,100.19,810300000.0
2008-02-27 00:36:00,100.19,100.24,100.18,100.215,434800000.0
2008-02-27 00:37:00,100.215,100.24,100.195,100.21,421300000.0
2008-02-27 00:38:00,100.21,100.22,100.19,100.2,321500000.0
2008-02-27 00:39:00,100.2,100.21,100.195,100.21,236300000.0
2008-02-27 00:40:00,100.21,100.21,100.19,100.19,236500000.0
2008-02-27 00:41:00,100.19,100.205,100.19,100.205,223300000.0
2008-02-27 00:42:00,100.205,100.22,100.19,100.2,182300000.0
2008-02-27 00:43:00,100.2,100.2,100.2,100.2,157400000.0
2008-02-27 00:44:00,100.2,100.21,100.2,100.2,193000000.0
2008-02-27 00:45:00,100.2,100.225,100.2,100.21,548400000.0
2008-02-27 00:46:00,100.21,100.24,100.21,100.22,605300000.0
2008-02-27 00:47:00,100.22,100.22,100.21,100.21,659000000.0
2008-02-27 00:48:00,100.21,100.27,100.2,100.25,822000001.0
2008-02-27 00:49:00,100.25,100.28,100.24,100.27,830100000.0
2008-02-27 00:50:00,100.27,100.32,100.26,100.28,736000000.0
2008-02-27 00:51:00,100.28,100.31,100.28,100.28,816700000.0
2008-02-27 00:52:00,100.28,100.3,100.27,100.27,1101599999.0
2008-02-27 00:53:00,100.27,100.28,100.25,100.26,1018900000.0
2008-02-27 00:54:00,100.26,100.26,100.21,100.22,1272300000.0
2008-02-27 00:55:00,100.22,100.23,100.18,100.21,1573299999.0
2008-02-27 00:56:00,100.21,100.23,100.21,100.21,1570300000.0
2008-02-27 00:57:00,100.21,100.24,100.21,100.24,901400000.0
2008-02-27 00:58:00,100.24,100.26,100.22,100.24,600300000.0
2008-02-27 00:59:00,100.24,100.29,100.24,100.29,556300000.0
2008-02-27 01:00:00,100.29,100.3,100.24,100.25,1344900001.0
2008-02-27 01:01:00,100.25,100.25,100.18,100.19,523500000.0
2008-02-27 01:02:00,100.19,100.19,100.17,100.18,900400000.0
2008-02-27 01:03:00,100.18,100.21,100.16,100.2,1074800000.0
2008-02-27 01:04:00,100.2,100.24,100.18,100.19,1223900000.0
2008-02-27 01:05:00,100.19,100.2,100.19,100.19,1080900000.0
2008-02-27 01:06:00,100.19,100.24,100.19,100.24,1575200001.0
2008-02-27 01:07:00,100.24,100.26,100.22,100.22,888800000.0
2008-02-27 01:08:00,100.22,100.22,100.21,100.21,932300000.0
2008-02-27 01:09:00,100.21,100.23,100.2,100.23,940800000.0
2008-02-27 01:10:00,100.23,100.24,100.22,100.23,868000000.0
2008-02-27 01:11:00,100.23,100.25,100.23,100.23,1070800000.0
2008-02-27 01:12:00,100.23,100.23,100.23,100.23,1085300000.0
2008-02-27 01:13:00,100.23,100.25,100.19,100.19,553500000.0
2008-02-27 01:14:00,100.18,100.25,100.17,100.24,941000000.0
2008-02-27 01:15:00,100.24,100.25,100.22,100.24,600800000.0
2008-02-27 01:16:00,100.24,100.25,100.23,100.24,902400000.0
2008-02-27 01:17:00,100.24,100.26,100.24,100.26,1065000000.0
2008-02-27 01:18:00,100.26,100.26,100.2,100.23,747100000.0
2008-02-27 01:19:00,100.23,100.23,100.21,100.23,942700000.0
2008-02-27 01:20:00,100.23,100.24,100.22,100.23,1211800000.0
2008-02-27 01:21:00,100.23,100.24,100.22,100.24,1698300000.0
2008-02-27 01:22:00,100.24,100.28,100.23,100.28,1560200000.0
2008-02-27 01:23:00,100.28,100.29,100.27,100.29,938500006.0
2008-02-27 01:24:00,100.29,100.29,100.23,100.24,733300000.0
2008-02-27 01:25:00,100.24,100.24,100.21,100.22,1039000000.0
2008-02-27 01:26:00,100.22,100.23,100.18,100.18,629400000.0
2008-02-27 01:27:00,100.18,100.2,100.15,100.17,734900000.0
2008-02-27 01:28:00,100.17,100.18,100.16,100.17,1117400000.0
2008-02-27 01:29:00,100.17,100.17,100.14,100.15,457000000.0
2008-02-27 01:30:00,100.15,100.18,100.15,100.18,957100000.0
2008-02-27 01:31:00,100.18,100.19,100.15,100.19,829200000.0
2008-02-27 01:32:00,100.19,100.2,100.18,100.195,811700000.0
2008-02-27 01:33:00,100.195,100.22,100.195,100.2,898400000.0
2008-02-27 01:34:00,100.2,100.2,100.155,100.16,926000000.0
2008-02-27 01:35:00,100.16,100.16,100.12,100.15,841900000.0
2008-02-27 01:36:00,100.15,100.15,100.12,100.15,578900000.0
2008-02-27 01:37:00,100.15,100.16,100.135,100.145,721799999.0
2008-02-27 01:38:00,100.145,100.155,100.11,100.13,1097200000.0
2008-02-27 01:39:00,100.13,100.13,100.12,100.13,361600000.0
2008-02-27 01:40:00,100.13,100.14,100.13,100.14,359100000.0
2008-02-27 01:41:00,100.14,100.16,100.13,100.15,1257100000.0
2008-02-27 01:42:00,100.15,100.15,100.13,100.14,445300000.0
2008-02-27 01:43:00,100.14,100.17,100.125,100.16,584700000.0
2008-02-27 01:44:00,100.16,100.2,100.13,100.18,375900000.0
2008-02-27 01:45:00,100.18,100.19,100.16,100.17,742200000.0
2008-02-27 01:46:00,100.17,100.18,100.12,100.12,1200600000.0
2008-02-27 01:47:00,100.12,100.14,100.11,100.14,1198200000.0
2008-02-27 01:48:00,100.13,100.15,100.12,100.15,1507200002.0
2008-02-27 01:49:00,100.15,100.17,100.12,100.135,904500000.0
2008-02-27 01:50:00,100.14,100.16,100.14,100.155,974000000.0
2008-02-27 01:51:00,100.155,100.16,100.14,100.155,1235300000.0
2008-02-27 01:52:00,100.155,100.19,100.15,100.19,901600000.0
2008-02-27 01:53:00,100.19,100.19,100.17,100.18,599399992.0
2008-02-27 01:54:00,100.18,100.21,100.16,100.21,1812900005.0
2008-02-27 01:55:00,100.21,100.22,100.205,100.205,1700800019.0
2008-02-27 01:56:00,100.21,100.24,100.21,100.225,731600001.0
2008-02-27 01:57:00,100.225,100.24,100.22,100.22,1094800000.0
2008-02-27 01:58:00,100.22,100.23,100.21,100.22,1030100000.0
2008-02-27 01:59:00,100.22,100.275,100.21,100.26,578000000.0
2008-02-27 02:00:00,100.275,100.275,100.24,100.25,1303000000.0
2008-02-27 02:01:00,100.25,100.26,100.21,100.22,1338900002.0
2008-02-27 02:02:00,100.22,100.24,100.19,100.24,1458999988.0
2008-02-27 02:03:00,100.24,100.24,100.22,100.23,1091600002.0
2008-02-27 02:04:00,100.23,100.23,100.2,100.22,1159600006.0
2008-02-27 02:05:00,100.22,100.23,100.22,100.23,990300000.0
2008-02-27 02:06:00,100.23,100.23,100.18,100.19,1440500000.0
2008-02-27 02:07:00,100.19,100.2,100.18,100.2,1633200000.0
2008-02-27 02:08:00,99.95,99.96,99.94,99.95,1430500009.0
2008-02-27 02:09:00,100.18,100.18,100.16,100.18,1430500009.0
2008-02-27 02:10:00,100.18,100.2,100.18,100.19,1614600011.0
2008-02-27 02:11:00,100.19,100.19,100.18,100.19,2044400083.0
2008-02-27 02:12:00,100.19,100.19,100.17,100.18,821500000.0
2008-02-27 02:13:00,100.18,100.19,100.17,100.18,1696700000.0
2008-02-27 02:14:00,100.18,100.18,100.15,100.15,932300000.0
2008-02-27 02:15:00,100.15,100.15,100.12,100.14,631300000.0
2008-02-27 02:16:00,100.14,100.145,100.09,100.095,710300000.0
2008-02-27 02:17:00,100.095,100.12,100.08,100.1,1175000000.0
2008-02-27 02:18:00,100.1,100.12,100.1,100.1,906300000.0
2008-02-27 02:19:00,100.1,100.11,100.07,100.08,1260400001.0
2008-02-27 02:20:00,100.08,100.08,100.05,100.07,1287000005.0
2008-02-27 02:21:00,100.07,100.09,100.07,100.09,1121900000.0
2008-02-27 02:22:00,100.09,100.09,100.07,100.07,1499700002.0
2008-02-27 02:23:00,100.07,100.1,100.07,100.1,1044800000.0
2008-02-27 02:24:00,100.1,100.14,100.1,100.13,1099900000.0
2008-02-27 02:25:00,100.13,100.14,100.11,100.13,1095800000.0
2008-02-27 02:26:00,100.13,100.16,100.12,100.12,1113900000.0
2008-02-27 02:27:00,100.12,100.16,100.12,100.16,1717400000.0
2008-02-27 02:28:00,100.16,100.16,100.14,100.14,849000000.0
2008-02-27 02:29:00,100.14,100.15,100.11,100.12,779500000.0
2008-02-27 02:30:00,100.12,100.12,100.07,100.08,683500000.0
2008-02-27 02:31:00,100.08,100.09,100.06,100.09,1013800000.0
2008-02-27 02:32:00,100.09,100.11,100.08,100.1,1002800000.0
2008-02-27 02:33:00,100.1,100.1,100.04,100.06,987700000.0
2008-02-27 02:34:00,100.06,100.08,100.05,100.05,991000000.0
2008-02-27 02:35:00,100.05,100.07,100.05,100.06,1627400000.0
2008-02-27 02:36:00,100.06,100.1,100.06,100.1,1439400000.0
2008-02-27 02:37:00,100.1,100.14,100.1,100.14,1070200000.0
2008-02-27 02:38:00,100.14,100.15,100.13,100.14,453100000.0
2008-02-27 02:39:00,100.14,100.14,100.1,100.11,1194000000.0
2008-02-27 02:40:00,100.11,100.15,100.11,100.14,741200000.0
2008-02-27 02:41:00,100.15,100.15,100.12,100.13,845100000.0
2008-02-27 02:42:00,100.13,100.14,100.13,100.14,1315300000.0
2008-02-27 02:43:00,100.13,100.15,100.13,100.15,983100000.0
2008-02-27 02:44:00,100.15,100.15,100.14,100.14,1201200000.0
2008-02-27 02:45:00,100.14,100.14,100.08,100.09,1354100000.0
2008-02-27 02:46:00,100.09,100.09,100.08,100.09,1232700000.0
2008-02-27 02:47:00,100.09,100.1,100.09,100.09,598300000.0
2008-02-27 02:48:00,100.09,100.1,100.09,100.09,1052500000.0
2008-02-27 02:49:00,100.09,100.09,100.08,100.08,1091400000.0
2008-02-27 02:50:00,100.08,100.09,100.05,100.05,2039800000.0
2008-02-27 02:51:00,100.05,100.05,100.01,100.03,1282300000.0
2008-02-27 02:52:00,100.03,100.07,100.03,100.05,1106300000.0
2008-02-27 02:53:00,100.05,100.05,100.02,100.04,1094900000.0
2008-02-27 02:54:00,100.04,100.08,100.04,100.05,1096300005.0
2008-02-27 02:55:00,100.045,100.07,100.045,100.07,1117500000.0
2008-02-27 02:56:00,100.07,100.07,100.03,100.035,695800000.0
2008-02-27 02:57:00,100.03,100.04,100.02,100.02,899800000.0
2008-02-27 02:58:00,100.02,100.03,99.99,100.0,1232400000.0
2008-02-27 02:59:00,100.0,100.0,99.98,99.99,822500000.0
2008-02-27 03:00:00,99.99,100.0,99.96,99.97,869500000.0
2008-02-27 03:01:00,99.97,100.03,99.97,100.02,951300000.0
2008-02-27 03:02:00,100.02,100.03,100.0,100.02,983000000.0
2008-02-27 03:03:00,100.02,100.02,100.0,100.0,1327600000.0
2008-02-27 03:04:00,100.0,100.0,99.97,100.0,1189600000.0
2008-02-27 03:05:00,100.0,100.01,99.99,99.99,1074000000.0
2008-02-27 03:06:00,99.99,100.0,99.99,99.99,1893600000.0
2008-02-27 03:07:00,99.99,99.99,99.96,99.96,1062800000.0
2008-02-27 03:08:00,99.96,99.97,99.95,99.96,1235200000.0
2008-02-27 03:09:00,100.09,100.1,100.07,100.09,754900000.0
2008-02-27 03:10:00,100.07,100.07,100.07,100.07,754900000.0
2008-02-27 03:11:00,99.95,99.98,99.95,99.98,754900000.0
2008-02-27 03:12:00,99.98,99.98,99.96,99.97,1679600000.0
2008-02-27 03:13:00,99.97,100.0,99.97,99.99,649900000.0
2008-02-27 03:14:00,99.99,100.02,99.99,100.01,1150300000.0
2008-02-27 03:15:00,100.01,100.04,100.005,100.04,991500000.0
2008-02-27 03:16:00,100.04,100.05,100.04,100.05,1072700000.0
2008-02-27 03:17:00,100.05,100.08,100.05,100.06,1478500000.0
2008-02-27 03:18:00,100.07,100.07,100.01,100.015,1196100000.0
2008-02-27 03:19:00,100.015,100.04,100.015,100.02,732000000.0
2008-02-27 03:20:00,100.02,100.035,100.02,100.03,703200000.0
2008-02-27 03:21:00,100.03,100.04,100.03,100.04,1587400000.0
2008-02-27 03:22:00,100.04,100.05,100.0,100.0,1087700000.0
2008-02-27 03:23:00,100.0,100.04,99.99,100.02,800800000.0
2008-02-27 03:24:00,100.02,100.04,100.02,100.04,941500000.0
2008-02-27 03:25:00,100.04,100.06,100.04,100.04,985500000.0
2008-02-27 03:26:00,100.04,100.05,100.03,100.04,1065400000.0
2008-02-27 03:27:00,100.04,100.04,100.03,100.03,1238300000.0
2008-02-27 03:28:00,100.03,100.04,100.02,100.03,662000000.0
2008-02-27 03:29:00,100.03,100.03,100.02,100.02,1054300000.0
2008-02-27 03:30:00,100.02,100.02,100.0,100.0,1630500000.0
2008-02-27 03:31:00,100.0,100.01,99.98,99.98,1016400000.0
2008-02-27 03:32:00,99.98,99.99,99.97,99.99,1486000000.0
2008-02-27 03:33:00,99.99,99.99,99.98,99.99,1257200000.0
2008-02-27 03:34:00,99.99,100.01,99.98,100.0,1379000000.0
2008-02-27 03:35:00,100.0,100.0,99.99,100.0,1331400000.0
2008-02-27 03:36:00,100.1,100.1,100.09,100.1,2011700000.0
2008-02-27 03:37:00,100.02,100.02,100.01,100.01,2011700000.0
2008-02-27 03:38:00,100.01,100.01,100.01,100.01,872000000.0
2008-02-27 03:39:00,100.01,100.02,100.0,100.01,1015200000.0
2008-02-27 03:40:00,100.01,100.04,100.0,100.03,1133400000.0
2008-02-27 03:41:00,100.03,100.04,100.03,100.03,1033200000.0
2008-02-27 03:42:00,100.03,100.03,100.01,100.02,767900000.0
2008-02-27 03:43:00,100.02,100.03,100.01,100.03,1142300002.0
2008-02-27 03:44:00,100.03,100.03,100.01,100.02,1011400006.0
2008-02-27 03:45:00,100.03,100.03,100.01,100.02,872600004.0
2008-02-27 03:46:00,100.0,100.0,99.98,99.98,872600004.0
2008-02-27 03:47:00,99.98,99.99,99.97,99.97,853400000.0
2008-02-27 03:48:00,99.97,99.98,99.96,99.96,1857200000.0
2008-02-27 03:49:00,99.96,99.97,99.95,99.95,1119800000.0
2008-02-27 03:50:00,99.95,99.96,99.94,99.95,1456300006.0
2008-02-27 03:51:00,100.02,100.05,100.02,100.05,1737600000.0
2008-02-27 03:52:00,100.04,100.04,100.02,100.03,1737600000.0
2008-02-27 03:53:00,99.95,99.97,99.95,99.96,1737600000.0
2008-02-27 03:54:00,99.96,99.96,99.94,99.96,1315599996.0
2008-02-27 03:55:00,99.96,99.97,99.95,99.95,1024100000.0
2008-02-27 03:56:00,99.95,99.98,99.95,99.96,999700000.0
2008-02-27 03:57:00,99.97,99.99,99.96,99.975,851300000.0
2008-02-27 03:58:00,99.975,100.03,99.975,100.02,1342099998.0
2008-02-27 03:59:00,100.02,100.05,100.02,100.05,1070400000.0
2008-02-27 04:00:00,100.05,100.06,100.03,100.045,745000000.0
2008-02-27 04:01:00,100.04,100.055,100.04,100.05,679200000.0
2008-02-27 04:02:00,100.05,100.06,100.04,100.06,1326400000.0
2008-02-27 04:03:00,100.06,100.07,100.05,100.06,1070600000.0
2008-02-27 04:04:00,100.06,100.06,100.025,100.04,688300000.0
2008-02-27 04:05:00,100.04,100.07,100.03,100.03,1331900000.0
2008-02-27 04:06:00,100.03,100.05,100.03,100.05,1947600000.0
2008-02-27 04:07:00,100.05,100.1,100.05,100.09,1693000000.0
2008-02-27 04:08:00,100.09,100.15,100.09,100.11,1282600001.0
2008-02-27 04:09:00,100.11,100.11,100.09,100.1,1478400000.0
2008-02-27 04:10:00,100.1,100.1,100.08,100.08,1417600000.0
2008-02-27 04:11:00,100.08,100.1,100.07,100.08,1399200000.0
2008-02-27 04:12:00,100.08,100.08,100.05,100.05,1342800000.0
2008-02-27 04:13:00,100.05,100.08,100.05,100.08,1556900000.0
2008-02-27 04:14:00,100.09,100.13,100.09,100.12,1321600000.0
2008-02-27 04:15:00,100.12,100.15,100.12,100.15,1378100002.0
2008-02-27 04:16:00,100.15,100.17,100.14,100.16,760500000.0
2008-02-27 04:17:00,100.16,100.16,100.12,100.12,1130000000.0
2008-02-27 04:18:00,100.12,100.12,100.1,100.1,1012000000.0
2008-02-27 04:19:00,100.1,100.1,100.04,100.05,1006400000.0
2008-02-27 04:20:00,100.05,100.06,100.05,100.06,714000000.0
2008-02-27 04:21:00,100.06,100.07,100.05,100.065,1432500000.0
2008-02-27 04:22:00,100.065,100.08,100.06,100.075,1083900000.0
2008-02-27 04:23:00,100.075,100.1,100.07,100.085,1269000000.0
2008-02-27 04:24:00,100.085,100.11,100.08,100.09,1710600013.0
2008-02-27 04:25:00,100.09,100.1,100.05,100.05,1146900015.0
2008-02-27 04:26:00,100.06,100.08,100.045,100.06,1328900000.0
2008-02-27 04:27:00,100.06,100.07,100.05,100.05,1147200000.0
2008-02-27 04:28:00,100.05,100.06,100.04,100.05,1414999998.0
2008-02-27 04:29:00,100.05,100.08,100.04,100.08,1346600000.0
2008-02-27 04:30:00,100.08,100.08,100.07,100.08,1128000000.0
2008-02-27 04:31:00,100.08,100.11,100.08,100.1,1770000000.0
2008-02-27 04:32:00,100.1,100.13,100.1,100.11,1523200000.0
2008-02-27 04:33:00,100.11,100.11,100.08,100.1,1207400000.0
2008-02-27 04:34:00,100.1,100.13,100.1,100.12,926000000.0
2008-02-27 04:35:00,100.12,100.13,100.12,100.12,754100000.0
2008-02-27 04:36:00,100.12,100.12,100.1,100.11,1301400000.0
2008-02-27 04:37:00,100.11,100.11,100.1,100.1,1162099998.0
2008-02-27 04:38:00,100.01,100.01,100.0,100.0,809500000.0
2008-02-27 04:39:00,100.08,100.08,100.07,100.07,809500000.0
2008-02-27 04:40:00,100.07,100.08,100.05,100.05,791100000.0
2008-02-27 04:41:00,100.05,100.05,100.02,100.02,1224500000.0
2008-02-27 04:42:00,100.02,100.04,100.02,100.03,1260399998.0
2008-02-27 04:43:00,100.03,100.04,100.03,100.04,1307000000.0
2008-02-27 04:44:00,100.04,100.05,100.03,100.04,641000000.0
2008-02-27 04:45:00,100.04,100.05,100.03,100.03,820700000.0
2008-02-27 04:46:00,100.03,100.03,100.03,100.03,1052400000.0
2008-02-27 04:47:00,100.03,100.04,100.03,100.04,790200000.0
2008-02-27 04:48:00,100.04,100.06,100.01,100.01,807100000.0
2008-02-27 04:49:00,100.01,100.02,100.01,100.01,828600000.0
2008-02-27 04:50:00,100.01,100.02,100.01,100.02,1212500000.0
2008-02-27 04:51:00,100.02,100.06,100.02,100.05,1342300000.0
2008-02-27 04:52:00,100.05,100.06,100.03,100.04,682900000.0
2008-02-27 04:53:00,100.04,100.05,100.03,100.05,843600000.0
2008-02-27 04:54:00,100.05,100.09,100.05,100.09,1063100000.0
2008-02-27 04:55:00,100.09,100.11,100.08,100.11,1174100001.0
2008-02-27 04:56:00,100.11,100.11,100.09,100.1,1784000000.0
2008-02-27 04:57:00,100.04,100.05,100.04,100.05,1367000000.0
2008-02-27 04:58:00,100.06,100.06,100.05,100.05,1367000000.0
2008-02-27 04:59:00,100.09,100.09,100.07,100.07,1367000000.0
2008-02-27 05:00:00,100.07,100.08,100.07,100.07,1170400000.0
2008-02-27 05:01:00,100.07,100.08,100.05,100.05,1111600000.0
2008-02-27 05:02:00,100.05,100.07,100.05,100.06,903200000.0
2008-02-27 05:03:00,100.06,100.06,100.025,100.04,1839799997.0
2008-02-27 05:04:00,100.04,100.05,100.03,100.04,1436799999.0
2008-02-27 05:05:00,100.04,100.04,100.005,100.01,1544600000.0
2008-02-27 05:06:00,100.01,100.02,100.005,100.02,1563600000.0
2008-02-27 05:07:00,100.01,100.02,100.0,100.005,1998100000.0
2008-02-27 05:08:00,100.005,100.02,99.99,100.0,1085299997.0
2008-02-27 05:09:00,100.0,100.01,99.99,100.0,606200000.0
2008-02-27 05:10:00,100.0,100.02,100.0,100.01,1236800001.0
2008-02-27 05:11:00,100.01,100.03,100.01,100.03,896000000.0
2008-02-27 05:12:00,100.03,100.03,100.02,100.03,1116700000.0
2008-02-27 05:13:00,100.03,100.04,100.02,100.03,1347000000.0
2008-02-27 05:14:00,100.03,100.04,100.02,100.04,1080500000.0
2008-02-27 05:15:00,100.04,100.05,100.03,100.03,1387600000.0
2008-02-27 05:16:00,100.03,100.06,100.03,100.05,2027000000.0
2008-02-27 05:17:00,100.03,100.04,100.02,100.04,1757300001.0
2008-02-27 05:18:00,100.07,100.08,100.06,100.075,1757300001.0
2008-02-27 05:19:00,100.075,100.09,100.06,100.07,851000000.0
2008-02-27 05:20:00,100.07,100.07,100.06,100.07,878100000.0
2008-02-27 05:21:00,100.07,100.07,100.06,100.06,1692000000.0
2008-02-27 05:22:00,100.06,100.06,100.01,100.01,1804799998.0
2008-02-27 05:23:00,100.01,100.03,100.01,100.03,1188800000.0
2008-02-27 05:24:00,100.06,100.07,100.04,100.04,1918400000.0
2008-02-27 05:25:00,100.03,100.04,100.03,100.03,1918400000.0
2008-02-27 05:26:00,100.04,100.05,100.01,100.01,2072799994.0
2008-02-27 05:27:00,100.02,100.03,100.02,100.02,2072799994.0
2008-02-27 05:28:00,100.02,100.03,100.01,100.02,1590200000.0
2008-02-27 05:29:00,100.02,100.03,100.01,100.02,1613800000.0
2008-02-27 05:30:00,100.02,100.03,100.01,100.01,896700000.0
2008-02-27 05:31:00,100.01,100.01,100.0,100.01,736100000.0
2008-02-27 05:32:00,100.01,100.01,99.99,100.01,1020200000.0
2008-02-27 05:33:00,100.01,100.01,100.0,100.01,1646500000.0
2008-02-27 05:34:00,100.005,100.03,100.0,100.01,1513400002.0
2008-02-27 05:35:00,100.01,100.02,100.0,100.01,1258000000.0
2008-02-27 05:36:00,100.01,100.01,99.99,100.005,1411100004.0
2008-02-27 05:37:00,100.005,100.015,100.0,100.015,376400000.0
2008-02-27 05:38:00,100.02,100.02,100.01,100.015,1443900001.0
2008-02-27 05:39:00,100.015,100.03,100.01,100.03,1131800000.0
2008-02-27 05:40:00,100.03,100.04,100.025,100.035,1194500000.0
2008-02-27 05:41:00,100.035,100.04,100.02,100.04,1275900000.0
2008-02-27 05:42:00,100.04,100.04,100.0,100.0,2122599981.0
2008-02-27 05:43:00,99.95,99.97,99.95,99.96,1643900000.0
2008-02-27 05:44:00,99.98,99.98,99.96,99.96,1643900000.0
2008-02-27 05:45:00,99.96,99.99,99.96,99.98,1731700000.0
2008-02-27 05:46:00,99.98,99.99,99.97,99.98,1381200000.0
2008-02-27 05:47:00,99.94,99.98,99.94,99.96,1813799984.0
2008-02-27 05:48:00,99.97,99.97,99.94,99.95,1813799984.0
2008-02-27 05:49:00,99.93,99.95,99.93,99.95,1813799984.0
2008-02-27 05:50:00,99.97,99.99,99.97,99.99,1813799984.0
2008-02-27 05:51:00,99.99,99.99,99.97,99.98,1049000000.0
2008-02-27 05:52:00,100.0,100.0,99.98,99.98,1049000000.0
2008-02-27 05:53:00,99.99,99.99,99.96,99.98,1049000000.0
2008-02-27 05:54:00,100.04,100.04,100.02,100.02,1049000000.0
2008-02-27 05:55:00,100.02,100.04,100.02,100.04,1644100000.0
2008-02-27 05:56:00,100.04,100.08,100.03,100.07,1440800000.0
2008-02-27 05:57:00,100.07,100.07,100.04,100.05,1688000000.0
2008-02-27 05:58:00,100.05,100.07,100.05,100.06,1313200000.0
2008-02-27 05:59:00,100.06,100.06,100.05,100.05,1663000000.0
2008-02-27 06:00:00,100.05,100.05,100.03,100.04,1051800001.0
2008-02-27 06:01:00,100.04,100.07,100.04,100.07,1296600000.0
2008-02-27 06:02:00,100.07,100.07,100.07,100.07,1567300000.0
2008-02-27 06:03:00,100.07,100.08,100.07,100.07,1371700000.0
2008-02-27 06:04:00,100.07,100.08,100.06,100.06,2134399981.0
2008-02-27 06:05:00,100.06,100.07,100.06,100.06,1127600000.0
2008-02-27 06:06:00,100.06,100.06,100.04,100.04,1503200000.0
2008-02-27 06:07:00,100.04,100.05,100.03,100.05,1742400000.0
2008-02-27 06:08:00,100.05,100.05,100.03,100.04,1072800000.0
2008-02-27 06:09:00,100.04,100.04,100.02,100.02,1156000000.0
2008-02-27 06:10:00,100.02,100.02,100.02,100.02,718900000.0
2008-02-27 06:11:00,100.02,100.04,100.02,100.03,1151200008.0
2008-02-27 06:12:00,100.03,100.04,100.01,100.01,1339000000.0
2008-02-27 06:13:00,100.01,100.02,100.0,100.01,2129600001.0
2008-02-27 06:14:00,100.01,100.04,100.01,100.04,1420899999.0
2008-02-27 06:15:00,100.04,100.065,100.03,100.06,1741600000.0
2008-02-27 06:16:00,100.06,100.07,100.05,100.05,1270500000.0
2008-02-27 06:17:00,100.05,100.06,100.04,100.05,1055800000.0
2008-02-27 06:18:00,100.05,100.07,100.04,100.06,1498800000.0
2008-02-27 06:19:00,100.06,100.07,100.06,100.06,1025800000.0
2008-02-27 06:20:00,100.06,100.08,100.05,100.07,930400000.0
2008-02-27 06:21:00,100.07,100.09,100.07,100.09,1019200000.0
2008-02-27 06:22:00,100.09,100.1,100.09,100.09,1066700000.0
2008-02-27 06:23:00,100.09,100.1,100.07,100.07,1441300000.0
2008-02-27 06:24:00,100.07,100.07,100.06,100.06,1603799963.0
2008-02-27 06:25:00,100.06,100.06,100.05,100.06,1519700000.0
2008-02-27 06:26:00,100.06,100.06,100.02,100.02,1379200001.0
2008-02-27 06:27:00,100.02,100.04,100.02,100.04,1673500000.0
2008-02-27 06:28:00,100.04,100.04,100.03,100.04,1196600000.0
2008-02-27 06:29:00,100.04,100.05,100.03,100.04,999200000.0
2008-02-27 06:30:00,100.04,100.04,100.02,100.04,808300000.0
2008-02-27 06:31:00,100.04,100.05,100.03,100.04,910200000.0
2008-02-27 06:32:00,100.04,100.04,100.01,100.02,915000000.0
2008-02-27 06:33:00,100.02,100.02,100.0,100.0,1411700000.0
2008-02-27 06:34:00,100.0,100.02,99.99,99.99,1744600004.0
2008-02-27 06:35:00,99.99,100.0,99.98,99.98,1017700006.0
2008-02-27 06:36:00,99.98,99.99,99.98,99.98,1196100008.0
2008-02-27 06:37:00,99.98,99.98,99.98,99.98,772800000.0
2008-02-27 06:38:00,99.98,99.98,99.95,99.98,1193700000.0
2008-02-27 06:39:00,99.97,99.97,99.96,99.97,1671800000.0
2008-02-27 06:40:00,99.98,99.98,99.96,99.96,883200000.0
2008-02-27 06:41:00,99.96,99.97,99.96,99.97,1233000000.0
2008-02-27 06:42:00,99.97,99.98,99.96,99.97,915600000.0
2008-02-27 06:43:00,99.97,99.98,99.96,99.97,506199999.0
2008-02-27 06:44:00,99.97,99.98,99.95,99.95,1542399997.0
2008-02-27 06:45:00,99.95,99.96,99.94,99.95,1055900000.0
2008-02-27 06:46:00,99.95,99.96,99.94,99.94,1804899996.0
2008-02-27 06:47:00,99.94,99.99,99.94,99.98,1332799996.0
2008-02-27 06:48:00,100.09,100.11,100.09,100.1,1143900000.0
2008-02-27 06:49:00,100.11,100.12,100.1,100.1,1143900000.0
2008-02-27 06:50:00,100.09,100.09,100.03,100.03,1143900000.0
2008-02-27 06:51:00,99.99,100.01,99.98,100.01,1143900000.0
2008-02-27 06:52:00,100.01,100.01,99.99,99.99,1345900000.0
2008-02-27 06:53:00,99.99,99.99,99.98,99.99,1786199997.0
2008-02-27 06:54:00,99.99,99.99,99.98,99.98,1816800000.0
2008-02-27 06:55:00,99.98,100.02,99.98,100.01,608399999.0
2008-02-27 06:56:00,100.01,100.06,100.01,100.04,1835499997.0
2008-02-27 06:57:00,100.04,100.06,100.04,100.05,897500000.0
2008-02-27 06:58:00,100.05,100.07,100.045,100.06,1235600000.0
2008-02-27 06:59:00,100.06,100.1,100.05,100.08,1241800000.0
2008-02-27 07:00:00,100.08,100.09,100.06,100.06,1280300000.0
2008-02-27 07:01:00,100.06,100.06,100.04,100.045,1505700000.0
2008-02-27 07:02:00,100.045,100.05,100.04,100.05,2062399999.0
2008-02-27 07:03:00,100.05,100.05,100.03,100.03,2113400000.0
2008-02-27 07:04:00,100.03,100.06,100.03,100.05,1733600000.0
2008-02-27 07:05:00,100.05,100.12,100.05,100.1,1326300000.0
2008-02-27 07:06:00,100.1,100.11,100.09,100.1,988999998.0
2008-02-27 07:07:00,100.1,100.1,100.07,100.09,1035900002.0
2008-02-27 07:08:00,100.09,100.1,100.07,100.09,1446300000.0
2008-02-27 07:09:00,100.09,100.09,100.08,100.09,567300000.0
2008-02-27 07:10:00,100.09,100.09,100.08,100.08,864300000.0
2008-02-27 07:11:00,100.08,100.09,100.07,100.07,1538400000.0
2008-02-27 07:12:00,100.07,100.1,100.07,100.095,1856000000.0
2008-02-27 07:13:00,100.17,100.18,100.17,100.18,1250400000.0
2008-02-27 07:14:00,100.13,100.16,100.13,100.14,1250400000.0
2008-02-27 07:15:00,100.14,100.16,100.13,100.16,1418399959.0
2008-02-27 07:16:00,100.16,100.16,100.09,100.11,1860700000.0
2008-02-27 07:17:00,100.11,100.15,100.1,100.14,1553400000.0
2008-02-27 07:18:00,100.14,100.16,100.14,100.15,1729000000.0
2008-02-27 07:19:00,100.15,100.18,100.15,100.16,1100800000.0
2008-02-27 07:20:00,100.16,100.17,100.15,100.15,742900000.0
2008-02-27 07:21:00,100.15,100.15,100.11,100.11,1135700000.0
2008-02-27 07:22:00,100.11,100.11,100.06,100.09,1534900000.0
2008-02-27 07:23:00,100.09,100.11,100.09,100.1,2037599970.0
2008-02-27 07:24:00,100.1,100.1,100.06,100.08,1944000000.0
2008-02-27 07:25:00,100.08,100.09,100.08,100.09,1058200000.0
2008-02-27 07:26:00,100.09,100.12,100.09,100.1,929000000.0
2008-02-27 07:27:00,100.1,100.1,100.07,100.08,1298400000.0
2008-02-27 07:28:00,100.08,100.09,100.06,100.06,991900000.0
2008-02-27 07:29:00,100.06,100.1,100.06,100.1,1726399999.0
2008-02-27 07:30:00,100.1,100.12,100.085,100.12,1439199993.0
2008-02-27 07:31:00,100.12,100.14,100.11,100.12,1077800000.0
2008-02-27 07:32:00,100.12,100.15,100.12,100.15,774500000.0
2008-02-27 07:33:00,100.15,100.16,100.13,100.13,823200000.0
2008-02-27 07:34:00,100.13,100.13,100.1,100.1,1407200000.0
2008-02-27 07:35:00,100.1,100.12,100.1,100.11,1416800000.0
2008-02-27 07:36:00,100.11,100.12,100.09,100.1,1296000000.0
2008-02-27 07:37:00,100.1,100.1,100.02,100.07,1168900000.0
2008-02-27 07:38:00,100.07,100.09,100.07,100.09,1018900000.0
2008-02-27 07:39:00,100.09,100.11,100.09,100.11,1388000000.0
2008-02-27 07:40:00,100.11,100.15,100.11,100.15,1739999994.0
2008-02-27 07:41:00,100.15,100.15,100.11,100.11,1391000000.0
2008-02-27 07:42:00,100.11,100.13,100.11,100.115,946400000.0
2008-02-27 07:43:00,100.115,100.13,100.115,100.13,908000000.0
2008-02-27 07:44:00,100.13,100.13,100.11,100.12,1373800000.0
2008-02-27 07:45:00,100.12,100.12,100.07,100.08,1376300000.0
2008-02-27 07:46:00,100.08,100.1,100.08,100.09,1158000000.0
2008-02-27 07:47:00,100.09,100.12,100.09,100.11,817900000.0
2008-02-27 07:48:00,100.11,100.12,100.1,100.11,1392800000.0
2008-02-27 07:49:00,100.11,100.13,100.11,100.11,1250800000.0
2008-02-27 07:50:00,100.11,100.11,100.04,100.04,1207899999.0
2008-02-27 07:51:00,100.04,100.05,100.01,100.01,1607200000.0
2008-02-27 07:52:00,100.01,100.01,99.98,100.01,1560800000.0
2008-02-27 07:53:00,100.01,100.07,100.01,100.07,1639999996.0
2008-02-27 07:54:00,100.07,100.09,100.06,100.09,1309300000.0
2008-02-27 07:55:00,100.09,100.13,100.09,100.12,1490400000.0
2008-02-27 07:56:00,100.12,100.14,100.12,100.14,1145600000.0
2008-02-27 07:57:00,100.14,100.19,100.13,100.19,1436799987.0
2008-02-27 07:58:00,100.19,100.2,100.145,100.145,1403199981.0
2008-02-27 07:59:00,100.145,100.145,100.11,100.13,1170400001.0
2008-02-27 08:00:00,100.14,100.19,100.14,100.18,1016600002.0
2008-02-27 08:01:00,100.18,100.19,100.17,100.17,1063200000.0
2008-02-27 08:02:00,100.17,100.2,100.17,100.19,1643700000.0
2008-02-27 08:03:00,100.19,100.23,100.18,100.23,1215199998.0
2008-02-27 08:04:00,100.23,100.23,100.22,100.22,919600000.0
2008-02-27 08:05:00,100.22,100.23,100.21,100.22,716400000.0
2008-02-27 08:06:00,100.22,100.23,100.21,100.22,583400000.0
2008-02-27 08:07:00,100.22,100.22,100.18,100.18,721800000.0
2008-02-27 08:08:00,100.18,100.19,100.17,100.17,1638700000.0
2008-02-27 08:09:00,100.17,100.17,100.16,100.17,1433700000.0
2008-02-27 08:10:00,100.18,100.2,100.18,100.19,1231200000.0
2008-02-27 08:11:00,100.17,100.21,100.17,100.18,1231200000.0
2008-02-27 08:12:00,100.18,100.2,100.17,100.2,1675200000.0
2008-02-27 08:13:00,100.16,100.18,100.14,100.18,1063200000.0
2008-02-27 08:14:00,100.18,100.18,100.17,100.17,1063200000.0
2008-02-27 08:15:00,100.17,100.2,100.17,100.19,1200900000.0
2008-02-27 08:16:00,100.19,100.19,100.14,100.16,978600000.0
2008-02-27 08:17:00,100.16,100.17,100.15,100.16,883200000.0
2008-02-27 08:18:00,100.15,100.16,100.09,100.09,951600001.0
2008-02-27 08:19:00,100.09,100.13,100.09,100.12,1290099992.0
2008-02-27 08:20:00,100.12,100.15,100.12,100.14,825900001.0
2008-02-27 08:21:00,100.14,100.17,100.14,100.16,1195700000.0
2008-02-27 08:22:00,100.16,100.21,100.16,100.19,884600000.0
2008-02-27 08:23:00,100.19,100.21,100.17,100.17,1459500000.0
2008-02-27 08:24:00,100.17,100.18,100.15,100.17,1833600000.0
2008-02-27 08:25:00,100.17,100.21,100.17,100.2,1536799998.0
2008-02-27 08:26:00,100.21,100.22,100.2,100.2,1280000000.0
2008-02-27 08:27:00,100.2,100.2,100.19,100.2,758600000.0
2008-02-27 08:28:00,100.2,100.2,100.18,100.18,1135200000.0
2008-02-27 08:29:00,100.18,100.19,100.17,100.17,955200000.0
2008-02-27 08:30:00,100.17,100.2,100.16,100.2,1164500000.0
2008-02-27 08:31:00,100.2,100.2,100.18,100.2,680000000.0
2008-02-27 08:32:00,100.2,100.21,100.2,100.2,733900000.0
2008-02-27 08:33:00,100.2,100.21,100.2,100.21,683200000.0
2008-02-27 08:34:00,100.21,100.22,100.17,100.19,1345600000.0
2008-02-27 08:35:00,100.19,100.19,100.15,100.17,1190100001.0
2008-02-27 08:36:00,100.17,100.18,100.16,100.17,1648500000.0
2008-02-27 08:37:00,100.17,100.17,100.14,100.16,2034400000.0
2008-02-27 08:38:00,100.16,100.16,100.14,100.15,1260800000.0
2008-02-27 08:39:00,100.15,100.16,100.12,100.13,964100000.0
2008-02-27 08:40:00,100.135,100.135,100.07,100.09,966499999.0
2008-02-27 08:41:00,100.09,100.1,100.05,100.08,1072900000.0
2008-02-27 08:42:00,100.08,100.11,100.07,100.11,786100000.0
2008-02-27 08:43:00,100.11,100.16,100.1,100.12,492500000.0
2008-02-27 08:44:00,100.12,100.16,100.11,100.14,419599999.0
2008-02-27 08:45:00,100.14,100.17,100.13,100.16,685200000.0
2008-02-27 08:46:00,100.16,100.22,100.16,100.22,884799996.0
2008-02-27 08:47:00,100.22,100.22,100.17,100.175,1674399999.0
2008-02-27 08:48:00,100.18,100.21,100.17,100.21,953900000.0
2008-02-27 08:49:00,100.21,100.21,100.15,100.18,744800000.0
2008-02-27 08:50:00,100.18,100.21,100.17,100.18,864499998.0
2008-02-27 08:51:00,100.18,100.2,100.18,100.19,1510400000.0
2008-02-27 08:52:00,100.19,100.19,100.17,100.18,1542399994.0
2008-02-27 08:53:00,100.18,100.2,100.17,100.18,940800000.0
2008-02-27 08:54:00,100.18,100.21,100.16,100.16,1204000000.0
2008-02-27 08:55:00,100.16,100.2,100.16,100.19,1055600000.0
2008-02-27 08:56:00,100.19,100.19,100.17,100.19,1065600000.0
2008-02-27 08:57:00,100.19,100.24,100.185,100.23,1030400000.0
2008-02-27 08:58:00,100.23,100.26,100.23,100.25,1106100000.0
2008-02-27 08:59:00,100.25,100.26,100.25,100.25,884000000.0
2008-02-27 09:00:00,100.25,100.25,100.22,100.24,1258299992.0
2008-02-27 09:01:00,100.24,100.25,100.23,100.24,1037400000.0
2008-02-27 09:02:00,100.24,100.26,100.23,100.25,849600000.0
2008-02-27 09:03:00,100.25,100.25,100.2,100.23,1371200000.0
2008-02-27 09:04:00,100.23,100.23,100.17,100.19,1051800000.0
2008-02-27 09:05:00,100.19,100.21,100.19,100.2,955100000.0
2008-02-27 09:06:00,100.2,100.24,100.18,100.23,1064000000.0
2008-02-27 09:07:00,100.23,100.25,100.21,100.24,669700000.0
2008-02-27 09:08:00,100.24,100.26,100.23,100.24,829300000.0
2008-02-27 09:09:00,100.24,100.24,100.21,100.21,1577599999.0
2008-02-27 09:10:00,100.21,100.21,100.19,100.2,1102400000.0
2008-02-27 09:11:00,100.2,100.2,100.15,100.17,1320199999.0
2008-02-27 09:12:00,100.16,100.19,100.15,100.18,1122400000.0
2008-02-27 09:13:00,100.18,100.19,100.15,100.19,1375700000.0
2008-02-27 09:14:00,100.19,100.19,100.17,100.18,1262400000.0
2008-02-27 09:15:00,100.18,100.18,100.15,100.16,1089100000.0
2008-02-27 09:16:00,100.16,100.17,100.15,100.16,1154400000.0
2008-02-27 09:17:00,100.16,100.2,100.16,100.2,1308800000.0
2008-02-27 09:18:00,100.2,100.21,100.18,100.19,704800001.0
2008-02-27 09:19:00,100.19,100.2,100.18,100.2,1633999947.0
2008-02-27 09:20:00,100.2,100.21,100.2,100.21,654000000.0
2008-02-27 09:21:00,100.21,100.23,100.2,100.22,806700000.0
2008-02-27 09:22:00,100.22,100.22,100.2,100.2,624300000.0
2008-02-27 09:23:00,100.2,100.21,100.2,100.2,795400000.0
2008-02-27 09:24:00,100.2,100.22,100.19,100.22,832500000.0
2008-02-27 09:25:00,100.22,100.25,100.22,100.24,748500000.0
2008-02-27 09:26:00,100.24,100.25,100.21,100.22,746300001.0
2008-02-27 09:27:00,100.22,100.22,100.2,100.2,1074899999.0
2008-02-27 09:28:00,100.2,100.22,100.2,100.22,1019399998.0
2008-02-27 09:29:00,100.22,100.23,100.2,100.21,1254100000.0
2008-02-27 09:30:00,100.21,100.24,100.2,100.24,1682400000.0
2008-02-27 09:31:00,100.24,100.24,100.21,100.22,1123000000.0
2008-02-27 09:32:00,100.28,100.32,100.27,100.28,1537700000.0
2008-02-27 09:33:00,100.205,100.21,100.17,100.21,1537700000.0
2008-02-27 09:34:00,100.21,100.21,100.18,100.18,827999994.0
2008-02-27 09:35:00,100.18,100.22,100.18,100.22,630300000.0
2008-02-27 09:36:00,100.22,100.24,100.21,100.23,1686799992.0
2008-02-27 09:37:00,100.23,100.25,100.21,100.25,1064799999.0
2008-02-27 09:38:00,100.25,100.26,100.24,100.24,1343199999.0
2008-02-27 09:39:00,100.24,100.24,100.22,100.24,1280000000.0
2008-02-27 09:40:00,100.24,100.26,100.24,100.26,451500000.0
2008-02-27 09:41:00,100.27,100.28,100.24,100.27,833100000.0
2008-02-27 09:42:00,100.28,100.29,100.27,100.27,1087200000.0
2008-02-27 09:43:00,100.28,100.28,100.24,100.25,1458800004.0
2008-02-27 09:44:00,100.25,100.27,100.25,100.27,1184800000.0
2008-02-27 09:45:00,100.27,100.27,100.25,100.27,823800000.0
2008-02-27 09:46:00,100.27,100.27,100.24,100.24,813800000.0
2008-02-27 09:47:00,100.24,100.27,100.23,100.24,614200000.0
2008-02-27 09:48:00,100.24,100.26,100.24,100.26,1058399997.0
2008-02-27 09:49:00,100.26,100.28,100.25,100.27,1053600000.0
2008-02-27 09:50:00,100.28,100.28,100.27,100.27,835200000.0
2008-02-27 09:51:00,100.27,100.29,100.26,100.29,913599999.0
2008-02-27 09:52:00,100.29,100.3,100.28,100.3,845600000.0
2008-02-27 09:53:00,100.29,100.32,100.29,100.3,556100000.0
2008-02-27 09:54:00,100.3,100.32,100.27,100.3,1093200000.0
2008-02-27 09:55:00,100.3,100.33,100.295,100.32,893599999.0
2008-02-27 09:56:00,100.32,100.34,100.31,100.32,595200000.0
2008-02-27 09:57:00,100.32,100.35,100.3,100.34,912000000.0
2008-02-27 09:58:00,100.34,100.35,100.32,100.32,1492800000.0
2008-02-27 09:59:00,100.32,100.335,100.315,100.33,743000000.0
2008-02-27 10:00:00,100.335,100.345,100.315,100.33,769800000.0
2008-02-27 10:01:00,100.335,100.345,100.285,100.285,744800000.0
2008-02-27 10:02:00,100.285,100.355,100.285,100.35,823300000.0
2008-02-27 10:03:00,100.35,100.395,100.35,100.385,969900000.0
2008-02-27 10:04:00,100.385,100.415,100.375,100.375,1030600000.0
2008-02-27 10:05:00,100.375,100.405,100.345,100.365,735400002.0
2008-02-27 10:06:00,100.36,100.365,100.305,100.31,716500000.0
2008-02-27 10:07:00,100.305,100.315,100.29,100.305,1100600000.0
2008-02-27 10:08:00,100.305,100.33,100.26,100.32,1049600001.0
2008-02-27 10:09:00,100.33,100.345,100.31,100.33,938899999.0
2008-02-27 10:10:00,100.325,100.365,100.31,100.335,1155400000.0
2008-02-27 10:11:00,100.335,100.375,100.31,100.375,748600000.0
2008-02-27 10:12:00,100.37,100.37,100.29,100.3,777500000.0
2008-02-27 10:13:00,100.3,100.305,100.255,100.255,1028000000.0
2008-02-27 10:14:00,100.25,100.265,100.235,100.265,734000001.0
2008-02-27 10:15:00,100.265,100.285,100.255,100.255,598900000.0
2008-02-27 10:16:00,100.25,100.275,100.25,100.27,414600000.0
2008-02-27 10:17:00,100.27,100.27,100.245,100.26,446400000.0
2008-02-27 10:18:00,100.26,100.295,100.25,100.28,327400000.0
2008-02-27 10:19:00,100.28,100.295,100.26,100.26,275600000.0
2008-02-27 10:20:00,100.255,100.295,100.255,100.265,648300000.0
2008-02-27 10:21:00,100.26,100.285,100.235,100.25,966600000.0
2008-02-27 10:22:00,100.245,100.295,100.24,100.255,1032999998.0
2008-02-27 10:23:00,100.255,100.285,100.24,100.24,738200000.0
2008-02-27 10:24:00,100.24,100.275,100.24,100.27,922899999.0
2008-02-27 10:25:00,100.27,100.275,100.235,100.24,978600001.0
2008-02-27 10:26:00,100.24,100.28,100.225,100.265,892000000.0
2008-02-27 10:27:00,100.26,100.275,100.245,100.25,1016600000.0
2008-02-27 10:28:00,100.25,100.31,100.25,100.3,664600000.0
2008-02-27 10:29:00,100.3,100.325,100.3,100.31,908400000.0
2008-02-27 10:30:00,100.305,100.325,100.285,100.315,673999998.0
2008-02-27 10:31:00,100.325,100.325,100.295,100.295,501600000.0
2008-02-27 10:32:00,100.305,100.325,100.285,100.295,475800000.0
2008-02-27 10:33:00,100.29,100.32,100.28,100.32,305300000.0
2008-02-27 10:34:00,100.32,100.32,100.26,100.265,499000000.0
2008-02-27 10:35:00,100.265,100.275,100.24,100.255,1001599997.0
2008-02-27 10:36:00,100.255,100.28,100.115,100.115,753500000.0
2008-02-27 10:37:00,100.115,100.145,100.085,100.105,824300000.0
2008-02-27 10:38:00,100.1,100.115,100.055,100.07,754100000.0
2008-02-27 10:39:00,100.085,100.09,99.98,100.005,860300000.0
2008-02-27 10:40:00,100.0,100.035,99.97,100.02,1150800001.0
2008-02-27 10:41:00,100.02,100.035,99.995,100.0,641200000.0
2008-02-27 10:42:00,100.0,100.025,99.99,100.01,381800000.0
2008-02-27 10:43:00,100.01,100.01,99.93,99.955,768600002.0
2008-02-27 10:44:00,99.955,99.975,99.945,99.965,1143300000.0
2008-02-27 10:45:00,99.965,99.975,99.885,99.955,970799999.0
2008-02-27 10:46:00,99.95,99.975,99.905,99.91,680499999.0
2008-02-27 10:47:00,99.915,99.965,99.9,99.955,977099998.0
2008-02-27 10:48:00,99.955,99.975,99.92,99.94,596499999.0
2008-02-27 10:49:00,99.945,99.945,99.885,99.905,838500001.0
2008-02-27 10:50:00,99.905,99.965,99.89,99.955,1202400001.0
2008-02-27 10:51:00,99.955,99.985,99.945,99.975,1160000000.0
2008-02-27 10:52:00,99.975,99.975,99.905,99.905,719000000.0
2008-02-27 10:53:00,99.905,99.945,99.885,99.925,695900000.0
2008-02-27 10:54:00,99.925,99.935,99.895,99.905,533200000.0
2008-02-27 10:55:00,99.905,99.965,99.89,99.94,756700000.0
2008-02-27 10:56:00,99.94,99.995,99.925,99.93,457300000.0
2008-02-27 10:57:00,99.935,99.945,99.9,99.925,1123200001.0
2008-02-27 10:58:00,99.925,99.925,99.88,99.885,939800001.0
2008-02-27 10:59:00,99.885,99.905,99.86,99.87,607800000.0
2008-02-27 11:00:00,99.87,99.905,99.85,99.9,968499999.0
2008-02-27 11:01:00,99.9,99.915,99.875,99.91,798499998.0
2008-02-27 11:02:00,99.91,99.915,99.845,99.845,621200000.0
2008-02-27 11:03:00,99.845,99.875,99.805,99.805,1067999999.0
2008-02-27 11:04:00,99.805,99.815,99.775,99.785,1040499999.0
2008-02-27 11:05:00,99.78,99.845,99.765,99.805,652100000.0
2008-02-27 11:06:00,99.805,99.855,99.805,99.815,562600000.0
2008-02-27 11:07:00,99.815,99.84,99.79,99.83,528100000.0
2008-02-27 11:08:00,99.83,99.835,99.805,99.815,518400000.0
2008-02-27 11:09:00,99.825,99.825,99.76,99.785,873800000.0
2008-02-27 11:10:00,99.785,99.805,99.77,99.785,708300000.0
2008-02-27 11:11:00,99.785,99.84,99.785,99.815,636100000.0
2008-02-27 11:12:00,99.815,99.825,99.785,99.815,802200000.0
2008-02-27 11:13:00,99.815,99.825,99.79,99.79,658500000.0
2008-02-27 11:14:00,99.785,99.825,99.735,99.825,831499999.0
2008-02-27 11:15:00,99.825,99.845,99.785,99.835,969599996.0
2008-02-27 11:16:00,99.835,99.855,99.81,99.815,1058800000.0
2008-02-27 11:17:00,99.815,99.875,99.815,99.855,566700000.0
2008-02-27 11:18:00,99.855,99.855,99.775,99.785,982700001.0
2008-02-27 11:19:00,99.785,99.815,99.785,99.8,864100000.0
2008-02-27 11:20:00,99.8,99.825,99.775,99.775,499800000.0
2008-02-27 11:21:00,99.77,99.805,99.76,99.78,1083300000.0
2008-02-27 11:22:00,99.785,99.825,99.775,99.785,1024000000.0
2008-02-27 11:23:00,99.785,99.815,99.77,99.81,1042800000.0
2008-02-27 11:24:00,99.81,99.825,99.77,99.795,515600000.0
2008-02-27 11:25:00,99.815,99.865,99.815,99.84,890600000.0
2008-02-27 11:26:00,99.84,99.945,99.84,99.91,1088100000.0
2008-02-27 11:27:00,99.91,99.935,99.87,99.89,1136799999.0
2008-02-27 11:28:00,99.89,99.915,99.89,99.905,970400000.0
2008-02-27 11:29:00,99.905,99.905,99.85,99.9,1553600000.0
2008-02-27 11:30:00,99.9,99.915,99.89,99.905,617300000.0
2008-02-27 11:31:00,99.905,99.925,99.885,99.915,1099999997.0
2008-02-27 11:32:00,99.915,99.925,99.89,99.905,1019200000.0
2008-02-27 11:33:00,99.895,99.915,99.88,99.9,938399999.0
2008-02-27 11:34:00,99.89,99.925,99.86,99.925,677500000.0
2008-02-27 11:35:00,99.925,99.935,99.865,99.905,774300000.0
2008-02-27 11:36:00,99.9,99.935,99.9,99.925,1110400001.0
2008-02-27 11:37:00,99.925,99.935,99.835,99.855,883199999.0
2008-02-27 11:38:00,99.865,99.875,99.82,99.825,821300000.0
2008-02-27 11:39:00,99.82,99.835,99.8,99.825,1007799997.0
2008-02-27 11:40:00,99.825,99.845,99.825,99.84,193000000.0
2008-02-27 11:41:00,99.777,99.855,99.777,99.855,66800000.0
2008-02-27 11:42:00,99.88,99.885,99.875,99.875,40800000.0
2008-02-27 11:43:00,99.885,99.89,99.87,99.885,1016900000.0
2008-02-27 11:44:00,99.885,99.89,99.865,99.865,983999998.0
2008-02-27 11:45:00,99.865,99.875,99.845,99.85,986300000.0
2008-02-27 11:46:00,99.85,99.885,99.85,99.87,961599999.0
2008-02-27 11:47:00,99.87,99.875,99.815,99.83,1054400002.0
2008-02-27 11:48:00,99.835,99.87,99.83,99.87,999200000.0
2008-02-27 11:49:00,99.87,99.875,99.855,99.875,623100000.0
2008-02-27 11:50:00,99.88,99.885,99.86,99.86,961600000.0
2008-02-27 11:51:00,99.86,99.875,99.855,99.875,781300000.0
2008-02-27 11:52:00,99.875,99.875,99.835,99.835,776900000.0
2008-02-27 11:53:00,99.835,99.875,99.825,99.87,857700000.0
2008-02-27 11:54:00,99.875,99.895,99.86,99.87,868900000.0
2008-02-27 11:55:00,99.865,99.885,99.845,99.85,1060000000.0
2008-02-27 11:56:00,99.85,99.855,99.825,99.84,1089500000.0
2008-02-27 11:57:00,99.84,99.845,99.82,99.825,722300000.0
2008-02-27 11:58:00,99.825,99.845,99.825,99.845,1052000000.0
2008-02-27 11:59:00,99.845,99.845,99.825,99.83,999200000.0
2008-02-27 12:00:00,99.83,99.875,99.82,99.87,1179899999.0
2008-02-27 12:01:00,99.865,99.875,99.83,99.84,1000000000.0
2008-02-27 12:02:00,99.835,99.865,99.835,99.86,800000000.0
2008-02-27 12:03:00,99.86,99.875,99.855,99.865,971200000.0
2008-02-27 12:04:00,99.86,99.875,99.855,99.865,1013599998.0
2008-02-27 12:05:00,99.86,99.885,99.845,99.845,757700000.0
2008-02-27 12:06:00,99.845,99.845,99.8,99.81,688200000.0
2008-02-27 12:07:00,99.815,99.835,99.81,99.82,795999999.0
2008-02-27 12:08:00,99.82,99.825,99.79,99.81,1051199999.0
2008-02-27 12:09:00,99.81,99.82,99.805,99.815,760099999.0
2008-02-27 12:10:00,99.81,99.825,99.795,99.825,174100000.0
2008-02-27 12:11:00,99.825,99.835,99.79,99.795,677299999.0
2008-02-27 12:12:00,99.795,99.805,99.765,99.77,663000000.0
2008-02-27 12:13:00,99.77,99.795,99.77,99.785,1035600000.0
2008-02-27 12:14:00,99.785,99.845,99.78,99.81,833199999.0
2008-02-27 12:15:00,99.815,99.825,99.77,99.77,1132600003.0
2008-02-27 12:16:00,99.77,99.805,99.765,99.775,748400000.0
2008-02-27 12:17:00,99.775,99.805,99.76,99.785,765999998.0
2008-02-27 12:18:00,99.79,99.805,99.76,99.8,825599997.0
2008-02-27 12:19:00,99.8,99.815,99.795,99.81,380000001.0
2008-02-27 12:20:00,99.81,99.815,99.79,99.805,268500000.0
2008-02-27 12:21:00,99.805,99.805,99.785,99.8,229000000.0
2008-02-27 12:22:00,99.8,99.815,99.79,99.81,291000000.0
2008-02-27 12:23:00,99.815,99.82,99.795,99.8,376799999.0
2008-02-27 12:24:00,99.8,99.83,99.8,99.805,292800000.0
2008-02-27 12:25:00,99.8,99.81,99.785,99.8,311500000.0
2008-02-27 12:26:00,99.8,99.815,99.8,99.805,212000000.0
2008-02-27 12:27:00,99.805,99.82,99.765,99.82,280000000.0
2008-02-27 12:28:00,99.82,99.82,99.805,99.82,191200000.0
2008-02-27 12:29:00,99.82,99.855,99.8,99.815,480900000.0
2008-02-27 12:30:00,99.815,99.825,99.805,99.81,352700000.0
2008-02-27 12:31:00,99.81,99.82,99.795,99.805,306400000.0
2008-02-27 12:32:00,99.795,99.815,99.795,99.81,468600000.0
2008-02-27 12:33:00,99.81,99.815,99.805,99.815,138300000.0
2008-02-27 12:34:00,99.815,99.825,99.805,99.805,200300001.0
2008-02-27 12:35:00,99.805,99.84,99.805,99.835,552500001.0
2008-02-27 12:36:00,99.835,99.86,99.835,99.855,1035700001.0
2008-02-27 12:37:00,99.85,99.875,99.85,99.86,939800000.0
2008-02-27 12:38:00,99.865,99.875,99.845,99.845,943799998.0
2008-02-27 12:39:00,99.845,99.875,99.815,99.835,1023699999.0
2008-02-27 12:40:00,99.835,99.855,99.8,99.81,1043800000.0
2008-02-27 12:41:00,99.81,99.855,99.805,99.825,1035400000.0
2008-02-27 12:42:00,99.82,99.835,99.785,99.8,852299999.0
2008-02-27 12:43:00,99.8,99.84,99.8,99.8,317100000.0
2008-02-27 12:44:00,99.8,99.82,99.795,99.815,389699999.0
2008-02-27 12:45:00,99.815,99.835,99.81,99.825,860800000.0
2008-02-27 12:46:00,99.835,99.84,99.805,99.825,674600001.0
2008-02-27 12:47:00,99.825,99.835,99.815,99.815,605300000.0
2008-02-27 12:48:00,99.815,99.835,99.81,99.83,469900000.0
2008-02-27 12:49:00,99.83,99.845,99.815,99.835,607499999.0
2008-02-27 12:50:00,99.835,99.84,99.825,99.84,351200000.0
2008-02-27 12:51:00,99.84,99.84,99.795,99.81,588299999.0
2008-02-27 12:52:00,99.81,99.815,99.805,99.81,892800000.0
2008-02-27 12:53:00,99.81,99.83,99.785,99.83,1164000000.0
2008-02-27 12:54:00,99.83,99.85,99.82,99.84,1018400000.0
2008-02-27 12:55:00,99.84,99.855,99.825,99.845,1006900000.0
2008-02-27 12:56:00,99.845,99.855,99.825,99.84,1035199999.0
2008-02-27 12:57:00,99.845,99.855,99.83,99.83,871200000.0
2008-02-27 12:58:00,99.83,99.845,99.82,99.83,960100000.0
2008-02-27 12:59:00,99.835,99.875,99.825,99.875,1087599999.0
2008-02-27 13:00:00,99.87,99.875,99.835,99.855,688399999.0
2008-02-27 13:01:00,99.85,99.875,99.845,99.86,984800001.0
2008-02-27 13:02:00,99.86,99.93,99.86,99.88,1061300000.0
2008-02-27 13:03:00,99.885,99.905,99.875,99.895,468500001.0
2008-02-27 13:04:00,99.895,99.945,99.895,99.94,371600000.0
2008-02-27 13:05:00,99.945,99.945,99.9,99.91,750800000.0
2008-02-27 13:06:00,99.91,99.935,99.885,99.89,891599999.0
2008-02-27 13:07:00,99.895,99.92,99.87,99.905,476100001.0
2008-02-27 13:08:00,99.905,99.915,99.845,99.91,387200000.0
2008-02-27 13:09:00,99.905,99.925,99.865,99.885,772800000.0
2008-02-27 13:10:00,99.885,99.945,99.855,99.92,721500000.0
2008-02-27 13:11:00,99.92,99.925,99.865,99.87,941400001.0
2008-02-27 13:12:00,99.875,99.905,99.845,99.9,1050999999.0
2008-02-27 13:13:00,99.895,99.895,99.87,99.88,744700000.0
2008-02-27 13:14:00,99.875,99.875,99.855,99.875,687900000.0
2008-02-27 13:15:00,99.875,99.915,99.875,99.885,937000000.0
2008-02-27 13:16:00,99.885,99.895,99.855,99.885,790799999.0
2008-02-27 13:17:00,99.885,99.935,99.835,99.935,1076000000.0
2008-02-27 13:18:00,99.935,99.935,99.87,99.875,739700000.0
2008-02-27 13:19:00,99.875,99.885,99.83,99.84,1085400001.0
2008-02-27 13:20:00,99.835,99.845,99.8,99.825,1284199993.0
2008-02-27 13:21:00,99.825,99.825,99.795,99.815,1024800001.0
2008-02-27 13:22:00,99.815,99.815,99.71,99.71,708500000.0
2008-02-27 13:23:00,99.71,99.735,99.7,99.73,676300000.0
2008-02-27 13:24:00,99.73,99.745,99.71,99.735,1013400000.0
2008-02-27 13:25:00,99.73,99.735,99.665,99.73,946700000.0
2008-02-27 13:26:00,99.73,99.745,99.715,99.735,846400000.0
2008-02-27 13:27:00,99.735,99.75,99.73,99.73,774900000.0
2008-02-27 13:28:00,99.73,99.735,99.715,99.715,752000000.0
2008-02-27 13:29:00,99.715,99.725,99.705,99.71,293300000.0
2008-02-27 13:30:00,99.71,99.74,99.71,99.73,1399500000.0
2008-02-27 13:31:00,99.73,99.78,99.73,99.74,1320200000.0
2008-02-27 13:32:00,99.74,99.74,99.71,99.74,846400000.0
2008-02-27 13:33:00,99.74,99.76,99.73,99.74,1236000000.0
2008-02-27 13:34:00,99.74,99.74,99.68,99.72,973900000.0
2008-02-27 13:35:00,99.72,99.74,99.71,99.72,1029400000.0
2008-02-27 13:36:00,99.72,99.75,99.71,99.725,1868899997.0
2008-02-27 13:37:00,99.72,99.76,99.72,99.76,1077000000.0
2008-02-27 13:38:00,99.76,99.76,99.74,99.76,1505600001.0
2008-02-27 13:39:00,99.79,99.87,99.79,99.81,674900000.0
2008-02-27 13:40:00,99.81,99.84,99.8,99.82,1353699999.0
2008-02-27 13:41:00,99.82,99.85,99.78,99.84,1641600006.0
2008-02-27 13:42:00,99.84,99.84,99.78,99.78,1727199999.0
2008-02-27 13:43:00,99.78,99.8,99.77,99.8,1100099966.0
2008-02-27 13:44:00,99.8,99.8,99.77,99.77,931000000.0
2008-02-27 13:45:00,100.0,100.0,99.97,99.98,785700000.0
2008-02-27 13:46:00,99.75,99.84,99.75,99.84,785700000.0
2008-02-27 13:47:00,99.84,99.85,99.79,99.82,1080000000.0
2008-02-27 13:48:00,99.82,99.83,99.81,99.82,1188500000.0
2008-02-27 13:49:00,99.82,99.85,99.82,99.85,727000000.0
2008-02-27 13:50:00,99.85,99.87,99.84,99.84,1855900000.0
2008-02-27 13:51:00,99.84,99.85,99.83,99.84,661100000.0
2008-02-27 13:52:00,99.84,99.86,99.84,99.84,935799998.0
2008-02-27 13:53:00,99.84,99.84,99.83,99.83,1523199999.0
2008-02-27 13:54:00,99.83,99.87,99.82,99.87,1752400002.0
2008-02-27 13:55:00,99.87,99.9,99.87,99.89,1949899995.0
2008-02-27 13:56:00,99.89,99.89,99.88,99.88,1560599999.0
2008-02-27 13:57:00,99.88,99.89,99.88,99.88,1526699996.0
2008-02-27 13:58:00,99.88,99.89,99.88,99.88,1688800000.0
2008-02-27 13:59:00,99.88,99.88,99.84,99.86,1895999989.0
2008-02-27 14:00:00,99.86,99.91,99.85,99.89,1632799992.0
2008-02-27 14:01:00,99.89,99.9,99.85,99.86,1349600000.0
2008-02-27 14:02:00,99.86,99.87,99.85,99.86,1362599999.0
2008-02-27 14:03:00,99.86,99.93,99.86,99.92,1308000008.0
2008-02-27 14:04:00,99.92,99.92,99.9,99.9,1368899986.0
2008-02-27 14:05:00,99.9,99.9,99.87,99.87,1595999990.0
2008-02-27 14:06:00,99.87,99.89,99.87,99.87,1297800000.0
2008-02-27 14:07:00,99.87,99.88,99.86,99.88,1330399998.0
2008-02-27 14:08:00,99.88,99.88,99.85,99.88,1567999993.0
2008-02-27 14:09:00,99.88,99.88,99.87,99.87,1948800000.0
2008-02-27 14:10:00,99.87,99.88,99.84,99.84,996299984.0
2008-02-27 14:11:00,99.84,99.84,99.78,99.79,1723199999.0
2008-02-27 14:12:00,99.81,99.84,99.81,99.82,1731200000.0
2008-02-27 14:13:00,99.8,99.81,99.79,99.81,1731200000.0
2008-02-27 14:14:00,99.81,99.81,99.76,99.76,1360599985.0
2008-02-27 14:15:00,99.76,99.8,99.76,99.8,2100299979.0
2008-02-27 14:16:00,99.8,99.82,99.8,99.81,1456300000.0
2008-02-27 14:17:00,99.81,99.85,99.81,99.84,1052999999.0
2008-02-27 14:18:00,99.84,99.91,99.84,99.9,677500000.0
2008-02-27 14:19:00,99.9,99.91,99.89,99.91,1427999998.0
2008-02-27 14:20:00,99.91,99.93,99.9,99.91,797300000.0
2008-02-27 14:21:00,99.91,99.92,99.91,99.92,725000000.0
2008-02-27 14:22:00,99.92,99.93,99.91,99.93,1179800010.0
2008-02-27 14:23:00,99.93,99.96,99.93,99.95,857000000.0
2008-02-27 14:24:00,99.95,99.95,99.9,99.9,1175800010.0
2008-02-27 14:25:00,99.9,99.91,99.9,99.9,1131700000.0
2008-02-27 14:26:00,99.9,99.91,99.9,99.9,669300000.0
2008-02-27 14:27:00,99.9,99.94,99.9,99.92,1433800006.0
2008-02-27 14:28:00,99.92,99.95,99.92,99.94,1749600013.0
2008-02-27 14:29:00,99.94,99.94,99.92,99.94,772399989.0
2008-02-27 14:30:00,99.94,99.95,99.93,99.94,526800000.0
2008-02-27 14:31:00,99.94,99.94,99.91,99.94,1227299988.0
2008-02-27 14:32:00,99.95,99.97,99.94,99.95,2008800000.0
2008-02-27 14:33:00,99.95,99.96,99.94,99.94,1003099985.0
2008-02-27 14:34:00,99.94,99.955,99.94,99.95,2110399973.0
2008-02-27 14:35:00,99.95,99.95,99.93,99.94,1228000000.0
2008-02-27 14:36:00,99.94,99.97,99.94,99.96,2143800057.0
2008-02-27 14:37:00,99.96,99.97,99.96,99.96,948000000.0
2008-02-27 14:38:00,99.96,99.98,99.96,99.97,1614099994.0
2008-02-27 14:39:00,99.97,99.98,99.96,99.98,1176799988.0
2008-02-27 14:40:00,99.98,99.98,99.97,99.98,669600000.0
2008-02-27 14:41:00,99.98,99.99,99.96,99.99,1564000010.0
2008-02-27 14:42:00,99.99,100.02,99.98,100.02,1273600000.0
2008-02-27 14:43:00,100.02,100.02,99.99,100.0,1633700000.0
2008-02-27 14:44:00,100.0,100.02,100.0,100.01,767400000.0
2008-02-27 14:45:00,100.01,100.01,99.98,99.98,2113499998.0
2008-02-27 14:46:00,99.98,99.98,99.96,99.96,1788000001.0
2008-02-27 14:47:00,99.96,99.96,99.93,99.94,1232400000.0
2008-02-27 14:48:00,99.94,99.94,99.9,99.9,1987199984.0
2008-02-27 14:49:00,99.73,99.73,99.69,99.72,1157000000.0
2008-02-27 14:50:00,99.93,99.93,99.9,99.9,1157000000.0
2008-02-27 14:51:00,99.9,99.91,99.87,99.88,798099995.0
2008-02-27 14:52:00,99.88,99.88,99.85,99.86,1290400000.0
2008-02-27 14:53:00,99.86,99.89,99.85,99.87,845200000.0
2008-02-27 14:54:00,99.87,99.87,99.84,99.85,2145399999.0
2008-02-27 14:55:00,99.86,99.88,99.81,99.83,2066399978.0
2008-02-27 14:56:00,99.81,99.82,99.79,99.82,572399999.0
2008-02-27 14:57:00,99.82,99.84,99.82,99.84,572399999.0
2008-02-27 14:58:00,99.84,99.89,99.84,99.89,727300000.0
2008-02-27 14:59:00,99.89,99.9,99.88,99.89,461600000.0
2008-02-27 15:00:00,99.89,99.89,99.87,99.88,951000000.0
2008-02-27 15:01:00,99.88,99.92,99.88,99.91,1760800000.0
2008-02-27 15:02:00,99.78,99.82,99.77,99.82,1476900000.0
2008-02-27 15:03:00,99.905,99.91,99.89,99.9,1476900000.0
2008-02-27 15:04:00,99.9,99.92,99.9,99.91,569600000.0
2008-02-27 15:05:00,99.91,99.91,99.9,99.91,1140600000.0
2008-02-27 15:06:00,99.91,99.92,99.895,99.91,1389200000.0
2008-02-27 15:07:00,99.91,99.91,99.86,99.87,1222400000.0
2008-02-27 15:08:00,99.86,99.86,99.84,99.86,1223200000.0
2008-02-27 15:09:00,99.86,99.86,99.82,99.82,822900000.0
2008-02-27 15:10:00,99.82,99.87,99.82,99.87,962500000.0
2008-02-27 15:11:00,99.87,99.88,99.83,99.84,1008000000.0
2008-02-27 15:12:00,99.84,99.86,99.82,99.84,732100000.0
2008-02-27 15:13:00,99.84,99.9,99.84,99.86,609300000.0
2008-02-27 15:14:00,99.86,99.86,99.81,99.83,888000000.0
2008-02-27 15:15:00,99.83,99.86,99.82,99.84,936000000.0
2008-02-27 15:16:00,99.84,99.87,99.83,99.85,1020000000.0
2008-02-27 15:17:00,99.85,99.85,99.81,99.81,1041200000.0
2008-02-27 15:18:00,99.81,99.86,99.81,99.84,659100000.0
2008-02-27 15:19:00,99.84,99.86,99.81,99.86,927500000.0
2008-02-27 15:20:00,99.86,99.9,99.86,99.88,1162400000.0
2008-02-27 15:21:00,99.88,99.88,99.81,99.84,992700000.0
2008-02-27 15:22:00,99.84,99.86,99.825,99.86,1044000000.0
2008-02-27 15:23:00,99.85,99.85,99.77,99.77,1153600000.0
2008-02-27 15:24:00,99.77,99.8,99.77,99.78,1078400000.0
2008-02-27 15:25:00,99.78,99.78,99.75,99.77,838800000.0
2008-02-27 15:26:00,99.76,99.77,99.76,99.77,825200000.0
2008-02-27 15:27:00,99.77,99.8,99.76,99.8,681900000.0
2008-02-27 15:28:00,99.8,99.81,99.79,99.81,734100000.0
2008-02-27 15:29:00,99.81,99.83,99.76,99.79,620000000.0
2008-02-27 15:30:00,99.79,99.79,99.66,99.71,654399999.0
2008-02-27 15:31:00,99.71,99.76,99.69,99.73,632800000.0
2008-02-27 15:32:00,99.73,99.75,99.71,99.73,863900000.0
2008-02-27 15:33:00,99.73,99.78,99.73,99.77,765600000.0
2008-02-27 15:34:00,99.77,99.8,99.74,99.8,585400000.0
2008-02-27 15:35:00,99.805,99.87,99.8,99.87,772700000.0
2008-02-27 15:36:00,99.87,99.88,99.82,99.83,878500000.0
2008-02-27 15:37:00,99.83,99.86,99.82,99.86,773700000.0
2008-02-27 15:38:00,99.85,99.895,99.83,99.87,629900000.0
2008-02-27 15:39:00,99.87,99.89,99.86,99.89,810900000.0
2008-02-27 15:40:00,99.89,99.91,99.84,99.86,562300000.0
2008-02-27 15:41:00,99.86,99.86,99.84,99.86,466900000.0
2008-02-27 15:42:00,99.86,99.92,99.86,99.86,923199999.0
2008-02-27 15:43:00,99.71,99.74,99.69,99.71,1011799993.0
2008-02-27 15:44:00,99.82,99.84,99.8,99.815,1011799993.0
2008-02-27 15:45:00,99.815,99.82,99.78,99.78,1484900000.0
2008-02-27 15:46:00,99.78,99.785,99.75,99.77,1354400000.0
2008-02-27 15:47:00,99.77,99.8,99.75,99.79,1503999998.0
2008-02-27 15:48:00,99.78,99.81,99.75,99.77,1442399998.0
2008-02-27 15:49:00,99.77,99.77,99.7,99.74,1137800000.0
2008-02-27 15:50:00,99.74,99.76,99.73,99.74,1335100009.0
2008-02-27 15:51:00,99.73,99.75,99.68,99.69,1599700005.0
2008-02-27 15:52:00,99.69,99.71,99.68,99.71,1985000010.0
2008-02-27 15:53:00,99.71,99.76,99.705,99.75,1645900000.0
2008-02-27 15:54:00,99.75,99.78,99.75,99.76,1602400002.0
2008-02-27 15:55:00,99.76,99.84,99.76,99.82,1293600000.0
2008-02-27 15:56:00,99.82,99.84,99.81,99.84,1428100001.0
2008-02-27 15:57:00,99.84,99.87,99.83,99.86,588600000.0
2008-02-27 15:58:00,99.86,99.89,99.86,99.87,1447699996.0
2008-02-27 15:59:00,99.87,99.88,99.82,99.84,882099998.0
2008-02-27 16:00:00,99.84,99.85,99.82,99.82,1004200000.0
2008-02-27 16:01:00,99.82,99.82,99.79,99.79,1052800000.0
2008-02-27 16:02:00,99.79,99.84,99.79,99.84,986200000.0
2008-02-27 16:03:00,99.84,99.84,99.81,99.82,719600000.0
2008-02-27 16:04:00,99.82,99.83,99.78,99.79,1246400000.0
2008-02-27 16:05:00,99.79,99.79,99.76,99.78,944700000.0
2008-02-27 16:06:00,99.78,99.79,99.78,99.78,991200000.0
2008-02-27 16:07:00,99.78,99.79,99.76,99.79,847200000.0
2008-02-27 16:08:00,99.79,99.79,99.72,99.77,1115500000.0
2008-02-27 16:09:00,99.77,99.78,99.76,99.77,784800000.0
2008-02-27 16:10:00,99.77,99.79,99.74,99.77,709600000.0
2008-02-27 16:11:00,99.77,99.79,99.76,99.78,657600000.0
2008-02-27 16:12:00,99.78,99.79,99.74,99.79,608100000.0
2008-02-27 16:13:00,99.79,99.83,99.79,99.81,853600000.0
2008-02-27 16:14:00,99.81,99.81,99.8,99.81,700700000.0
2008-02-27 16:15:00,99.81,99.85,99.81,99.84,506900000.0
2008-02-27 16:16:00,99.84,99.84,99.8,99.81,706000000.0
2008-02-27 16:17:00,99.81,99.83,99.81,99.83,403500000.0
2008-02-27 16:18:00,99.83,99.83,99.79,99.79,570400000.0
2008-02-27 16:19:00,99.79,99.79,99.77,99.77,703900000.0
2008-02-27 16:20:00,99.77,99.79,99.77,99.77,607000000.0
2008-02-27 16:21:00,99.77,99.82,99.77,99.815,1083400000.0
2008-02-27 16:22:00,99.81,99.82,99.8,99.81,849000000.0
2008-02-27 16:23:00,99.81,99.84,99.8,99.81,810700000.0
2008-02-27 16:24:00,99.81,99.82,99.77,99.81,925400000.0
2008-02-27 16:25:00,99.8,99.825,99.79,99.81,770900000.0
2008-02-27 16:26:00,99.825,99.85,99.81,99.83,593500000.0
2008-02-27 16:27:00,99.84,99.84,99.81,99.81,664800000.0
2008-02-27 16:28:00,99.81,99.825,99.8,99.81,1084200000.0
2008-02-27 16:29:00,99.81,99.86,99.81,99.83,1354500000.0
2008-02-27 16:30:00,99.83,99.83,99.79,99.79,1225200000.0
2008-02-27 16:31:00,99.79,99.8,99.75,99.75,1279200000.0
2008-02-27 16:32:00,99.75,99.8,99.72,99.8,1524000000.0
2008-02-27 16:33:00,99.8,99.8,99.74,99.77,1460800000.0
2008-02-27 16:34:00,99.77,99.78,99.73,99.75,827300000.0
2008-02-27 16:35:00,99.75,99.76,99.71,99.71,757300000.0
2008-02-27 16:36:00,99.71,99.74,99.7,99.72,796500000.0
2008-02-27 16:37:00,99.72,99.73,99.68,99.73,874500000.0
2008-02-27 16:38:00,99.73,99.765,99.71,99.76,419700000.0
2008-02-27 16:39:00,99.76,99.76,99.72,99.73,755000000.0
2008-02-27 16:40:00,99.73,99.78,99.68,99.77,1270400000.0
2008-02-27 16:41:00,99.77,99.79,99.71,99.72,608600000.0
2008-02-27 16:42:00,99.72,99.73,99.71,99.72,1073300000.0
2008-02-27 16:43:00,99.72,99.74,99.72,99.73,738400000.0
2008-02-27 16:44:00,99.73,99.78,99.72,99.73,795900000.0
2008-02-27 16:45:00,99.73,99.79,99.73,99.79,1043600000.0
2008-02-27 16:46:00,99.79,99.84,99.79,99.82,1028000000.0
2008-02-27 16:47:00,99.82,99.83,99.75,99.75,1337100000.0
2008-02-27 16:48:00,99.75,99.76,99.7,99.71,761900000.0
2008-02-27 16:49:00,99.7,99.7,99.67,99.7,804000000.0
2008-02-27 16:50:00,99.69,99.7,99.67,99.69,476400000.0
2008-02-27 16:51:00,99.69,99.7,99.68,99.7,854000000.0
2008-02-27 16:52:00,99.7,99.73,99.69,99.71,989600000.0
2008-02-27 16:53:00,99.72,99.84,99.7,99.83,891200000.0
2008-02-27 16:54:00,99.83,99.85,99.79,99.81,1208800000.0
2008-02-27 16:55:00,99.81,99.82,99.74,99.74,821500000.0
2008-02-27 16:56:00,99.74,99.76,99.73,99.73,711100000.0
2008-02-27 16:57:00,99.73,99.78,99.72,99.77,655100000.0
2008-02-27 16:58:00,99.77,99.8,99.75,99.76,696900000.0
2008-02-27 16:59:00,99.76,99.76,99.64,99.67,823200000.0
2008-02-27 17:00:00,99.68,99.73,99.6,99.7,809400000.0
2008-02-27 17:01:00,99.7,99.7,99.56,99.62,732000000.0
2008-02-27 17:02:00,99.61,99.68,99.59,99.61,790000000.0
2008-02-27 17:03:00,99.61,99.68,99.61,99.67,836200001.0
2008-02-27 17:04:00,99.67,99.745,99.67,99.74,859400000.0
2008-02-27 17:05:00,99.74,99.77,99.7,99.72,960800000.0
2008-02-27 17:06:00,99.72,99.78,99.69,99.78,705900000.0
2008-02-27 17:07:00,99.78,99.8,99.75,99.78,934800000.0
2008-02-27 17:08:00,99.78,99.85,99.77,99.84,1173900000.0
2008-02-27 17:09:00,99.84,99.88,99.8,99.825,1019200000.0
2008-02-27 17:10:00,99.83,99.84,99.81,99.83,708800000.0
2008-02-27 17:11:00,99.83,99.83,99.78,99.79,837600000.0
2008-02-27 17:12:00,99.79,99.8,99.75,99.78,570800000.0
2008-02-27 17:13:00,99.78,99.78,99.71,99.715,890400000.0
2008-02-27 17:14:00,99.71,99.74,99.67,99.68,919800000.0
2008-02-27 17:15:00,99.69,99.71,99.65,99.71,1022000000.0
2008-02-27 17:16:00,99.71,99.8,99.71,99.8,1003800000.0
2008-02-27 17:17:00,99.8,99.84,99.79,99.82,754100000.0
2008-02-27 17:18:00,99.82,99.82,99.72,99.72,1141500000.0
2008-02-27 17:19:00,99.72,99.74,99.7,99.74,772800000.0
2008-02-27 17:20:00,99.74,99.74,99.69,99.7,703000000.0
2008-02-27 17:21:00,99.7,99.76,99.7,99.75,1067700000.0
2008-02-27 17:22:00,99.75,99.77,99.72,99.72,690400000.0
2008-02-27 17:23:00,99.72,99.72,99.67,99.71,993800000.0
2008-02-27 17:24:00,99.71,99.71,99.62,99.63,605000000.0
2008-02-27 17:25:00,99.63,99.68,99.63,99.65,858600000.0
2008-02-27 17:26:00,99.65,99.65,99.56,99.57,1415700000.0
2008-02-27 17:27:00,99.57,99.61,99.57,99.6,1467200000.0
2008-02-27 17:28:00,99.6,99.65,99.6,99.64,1086400000.0
2008-02-27 17:29:00,99.64,99.66,99.62,99.63,882100000.0
2008-02-27 17:30:00,99.615,99.63,99.58,99.61,546100000.0
2008-02-27 17:31:00,99.6,99.62,99.57,99.58,600000000.0
2008-02-27 17:32:00,99.58,99.63,99.58,99.62,722400000.0
2008-02-27 17:33:00,99.63,99.64,99.61,99.62,575500000.0
2008-02-27 17:34:00,99.62,99.67,99.62,99.66,694800000.0
2008-02-27 17:35:00,99.66,99.7,99.66,99.69,638400000.0
2008-02-27 17:36:00,99.69,99.69,99.65,99.69,827600000.0
2008-02-27 17:37:00,99.68,99.74,99.68,99.72,499600000.0
2008-02-27 17:38:00,99.72,99.73,99.7,99.7,532100000.0
2008-02-27 17:39:00,99.7,99.75,99.7,99.72,760300000.0
2008-02-27 17:40:00,99.72,99.78,99.72,99.77,595600000.0
2008-02-27 17:41:00,99.77,99.83,99.77,99.81,420800000.0
2008-02-27 17:42:00,99.81,99.87,99.79,99.87,769600000.0
2008-02-27 17:43:00,99.87,99.89,99.8,99.8,629800000.0
2008-02-27 17:44:00,99.8,99.82,99.775,99.815,524800000.0
2008-02-27 17:45:00,99.81,99.87,99.8,99.86,604000000.0
2008-02-27 17:46:00,99.86,99.99,99.86,99.99,755399999.0
2008-02-27 17:47:00,99.99,100.02,99.96,100.0,838100000.0
2008-02-27 17:48:00,100.0,100.0,99.92,99.92,743200000.0
2008-02-27 17:49:00,99.92,99.96,99.91,99.93,781600000.0
2008-02-27 17:50:00,99.93,99.96,99.92,99.96,551100000.0
2008-02-27 17:51:00,99.96,99.99,99.95,99.95,699200000.0
2008-02-27 17:52:00,99.95,99.99,99.95,99.98,593200000.0
2008-02-27 17:53:00,99.98,100.02,99.94,100.02,650100000.0
2008-02-27 17:54:00,100.02,100.05,99.95,99.98,781500000.0
2008-02-27 17:55:00,99.98,99.98,99.95,99.97,441800000.0
2008-02-27 17:56:00,99.97,100.01,99.96,99.99,506900000.0
2008-02-27 17:57:00,99.99,100.03,99.95,99.97,432300000.0
2008-02-27 17:58:00,99.97,99.97,99.9,99.9,436600000.0
2008-02-27 17:59:00,99.9,99.96,99.87,99.94,507100000.0
2008-02-27 18:00:00,99.93,99.97,99.91,99.91,769800000.0
2008-02-27 18:01:00,99.92,99.93,99.91,99.92,727500000.0
2008-02-27 18:02:00,99.92,99.95,99.91,99.94,808400000.0
2008-02-27 18:03:00,99.94,99.99,99.91,99.98,715300000.0
2008-02-27 18:04:00,99.98,100.01,99.94,99.97,888000000.0
2008-02-27 18:05:00,99.97,99.985,99.95,99.98,624800000.0
2008-02-27 18:06:00,99.98,100.01,99.97,99.99,609600000.0
2008-02-27 18:07:00,99.99,99.99,99.95,99.96,401000000.0
2008-02-27 18:08:00,99.96,99.96,99.94,99.96,583100000.0
2008-02-27 18:09:00,99.96,100.0,99.95,99.97,768900000.0
2008-02-27 18:10:00,99.975,99.975,99.92,99.96,763600000.0
2008-02-27 18:11:00,99.96,99.97,99.86,99.87,723200000.0
2008-02-27 18:12:00,99.87,99.875,99.84,99.86,672200000.0
2008-02-27 18:13:00,99.86,99.86,99.83,99.84,697700000.0
2008-02-27 18:14:00,99.84,99.89,99.84,99.89,672200000.0
2008-02-27 18:15:00,99.89,99.9,99.85,99.87,547400000.0
2008-02-27 18:16:00,99.87,99.89,99.86,99.88,1088000000.0
2008-02-27 18:17:00,99.88,99.9,99.87,99.88,1350400000.0
2008-02-27 18:18:00,99.88,99.93,99.88,99.91,1398400000.0
2008-02-27 18:19:00,99.91,99.91,99.88,99.88,633800000.0
2008-02-27 18:20:00,99.88,99.96,99.86,99.94,1204000000.0
2008-02-27 18:21:00,99.94,99.95,99.87,99.88,1003200000.0
2008-02-27 18:22:00,99.87,99.93,99.87,99.92,473200000.0
2008-02-27 18:23:00,99.92,99.93,99.88,99.88,990800000.0
2008-02-27 18:24:00,99.88,99.9,99.86,99.87,900100000.0
2008-02-27 18:25:00,99.87,99.92,99.87,99.88,986700000.0
2008-02-27 18:26:00,99.88,99.89,99.87,99.89,698000000.0
2008-02-27 18:27:00,99.89,99.93,99.88,99.9,960700000.0
2008-02-27 18:28:00,99.9,99.92,99.89,99.91,451900000.0
2008-02-27 18:29:00,99.91,99.91,99.85,99.86,937399999.0
2008-02-27 18:30:00,99.86,99.91,99.86,99.9,805299999.0
2008-02-27 18:31:00,99.9,99.95,99.89,99.94,938400000.0
2008-02-27 18:32:00,99.94,100.05,99.93,100.04,760000000.0
2008-02-27 18:33:00,100.04,100.06,100.0,100.0,631100000.0
2008-02-27 18:34:00,100.0,100.02,99.95,99.96,515900000.0
2008-02-27 18:35:00,99.96,99.975,99.94,99.95,475300000.0
2008-02-27 18:36:00,99.95,100.02,99.94,100.0,646400000.0
2008-02-27 18:37:00,100.01,100.03,99.96,100.01,668800000.0
2008-02-27 18:38:00,100.02,100.02,99.98,99.99,503800000.0
2008-02-27 18:39:00,99.99,100.03,99.98,100.02,663600000.0
2008-02-27 18:40:00,100.02,100.04,100.0,100.0,621600000.0
2008-02-27 18:41:00,100.0,100.06,100.0,100.02,759700000.0
2008-02-27 18:42:00,100.02,100.03,100.01,100.03,509000000.0
2008-02-27 18:43:00,100.03,100.07,100.01,100.07,827000000.0
2008-02-27 18:44:00,100.07,100.09,100.05,100.07,417200000.0
2008-02-27 18:45:00,100.07,100.08,100.04,100.08,722800000.0
2008-02-27 18:46:00,100.07,100.11,100.07,100.1,745000000.0
2008-02-27 18:47:00,100.1,100.17,100.09,100.15,612900000.0
2008-02-27 18:48:00,100.15,100.17,100.13,100.15,692800000.0
2008-02-27 18:49:00,100.15,100.17,100.1,100.1,711800000.0
2008-02-27 18:50:00,100.105,100.17,100.1,100.16,405000000.0
2008-02-27 18:51:00,100.16,100.17,100.11,100.12,404500000.0
2008-02-27 18:52:00,100.12,100.16,100.12,100.14,547000000.0
2008-02-27 18:53:00,100.14,100.15,100.13,100.14,564800000.0
2008-02-27 18:54:00,100.14,100.14,100.12,100.13,574400000.0
2008-02-27 18:55:00,100.13,100.13,100.09,100.12,575700000.0
2008-02-27 18:56:00,100.12,100.12,100.09,100.11,331200000.0
2008-02-27 18:57:00,100.11,100.13,100.1,100.11,646300000.0
2008-02-27 18:58:00,100.11,100.16,100.11,100.15,428200000.0
2008-02-27 18:59:00,100.15,100.17,100.14,100.16,553500000.0
2008-02-27 19:00:00,100.16,100.18,100.13,100.13,808000000.0
2008-02-27 19:01:00,100.13,100.17,100.13,100.17,663200000.0
2008-02-27 19:02:00,100.17,100.17,100.15,100.17,414600000.0
2008-02-27 19:03:00,100.17,100.17,100.09,100.09,632300000.0
2008-02-27 19:04:00,100.09,100.1,100.07,100.1,652100000.0
2008-02-27 19:05:00,100.1,100.11,100.09,100.09,600900000.0
2008-02-27 19:06:00,100.09,100.09,100.05,100.05,748300000.0
2008-02-27 19:07:00,100.05,100.125,100.05,100.12,801900000.0
2008-02-27 19:08:00,100.12,100.17,100.11,100.15,557200000.0
2008-02-27 19:09:00,100.15,100.17,100.14,100.14,570000000.0
2008-02-27 19:10:00,100.14,100.19,100.14,100.15,392400000.0
2008-02-27 19:11:00,100.15,100.2,100.12,100.2,264500000.0
2008-02-27 19:12:00,100.2,100.2,100.17,100.19,727600000.0
2008-02-27 19:13:00,100.19,100.23,100.19,100.22,494400000.0
2008-02-27 19:14:00,100.2,100.23,100.2,100.21,469600000.0
2008-02-27 19:15:00,100.21,100.21,100.18,100.18,314300000.0
2008-02-27 19:16:00,100.18,100.19,100.16,100.16,550200000.0
2008-02-27 19:17:00,100.16,100.18,100.15,100.15,649500000.0
2008-02-27 19:18:00,100.15,100.19,100.14,100.19,1128800000.0
2008-02-27 19:19:00,100.19,100.26,100.19,100.22,821600000.0
2008-02-27 19:20:00,100.22,100.25,100.21,100.25,418600000.0
2008-02-27 19:21:00,100.25,100.3,100.25,100.29,601200000.0
2008-02-27 19:22:00,100.29,100.29,100.27,100.27,310800000.0
2008-02-27 19:23:00,100.27,100.27,100.26,100.26,1319500000.0
2008-02-27 19:24:00,100.26,100.26,100.24,100.25,884000000.0
2008-02-27 19:25:00,100.25,100.27,100.23,100.26,851200000.0
2008-02-27 19:26:00,100.26,100.32,100.26,100.3,772100000.0
2008-02-27 19:27:00,100.3,100.31,100.27,100.31,636700000.0
2008-02-27 19:28:00,100.31,100.35,100.28,100.35,704600000.0
2008-02-27 19:29:00,100.35,100.35,100.34,100.34,401800000.0
2008-02-27 19:30:00,100.34,100.34,100.32,100.33,604800000.0
2008-02-27 19:31:00,100.325,100.37,100.32,100.33,580800000.0
2008-02-27 19:32:00,100.33,100.36,100.31,100.36,573300000.0
2008-02-27 19:33:00,100.36,100.36,100.34,100.34,924000000.0
2008-02-27 19:34:00,100.34,100.36,100.34,100.36,899200000.0
2008-02-27 19:35:00,100.36,100.37,100.35,100.35,962400000.0
2008-02-27 19:36:00,100.35,100.385,100.34,100.35,891900000.0
2008-02-27 19:37:00,100.35,100.35,100.33,100.35,1141600000.0
2008-02-27 19:38:00,100.35,100.38,100.335,100.37,722400000.0
2008-02-27 19:39:00,100.37,100.37,100.35,100.35,829700000.0
2008-02-27 19:40:00,100.35,100.36,100.35,100.35,853800000.0
2008-02-27 19:41:00,100.35,100.36,100.34,100.34,1041600000.0
2008-02-27 19:42:00,100.34,100.36,100.32,100.32,712500000.0
2008-02-27 19:43:00,100.32,100.37,100.32,100.36,728800000.0
2008-02-27 19:44:00,100.36,100.36,100.34,100.35,394900000.0
2008-02-27 19:45:00,100.35,100.36,100.33,100.34,555300000.0
2008-02-27 19:46:00,100.34,100.37,100.34,100.35,649400000.0
2008-02-27 19:47:00,100.35,100.38,100.35,100.37,954700000.0
2008-02-27 19:48:00,100.37,100.37,100.34,100.34,494800000.0
2008-02-27 19:49:00,100.34,100.34,100.31,100.31,464900000.0
2008-02-27 19:50:00,100.31,100.32,100.31,100.31,535200000.0
2008-02-27 19:51:00,100.31,100.31,100.29,100.3,1132000000.0
2008-02-27 19:52:00,100.3,100.33,100.29,100.33,1144800000.0
2008-02-27 19:53:00,100.33,100.34,100.31,100.32,932000000.0
2008-02-27 19:54:00,100.32,100.34,100.32,100.32,951000000.0
2008-02-27 19:55:00,100.32,100.32,100.3,100.3,772700000.0
2008-02-27 19:56:00,100.3,100.32,100.29,100.32,438300000.0
2008-02-27 19:57:00,100.32,100.32,100.29,100.3,715700000.0
2008-02-27 19:58:00,100.3,100.3,100.28,100.3,507000000.0
2008-02-27 19:59:00,100.3,100.315,100.3,100.31,722100000.0
2008-02-27 20:00:00,100.31,100.31,100.3,100.31,615500000.0
2008-02-27 20:01:00,100.31,100.34,100.31,100.32,795900000.0
2008-02-27 20:02:00,100.32,100.32,100.29,100.32,662900000.0
2008-02-27 20:03:00,100.32,100.32,100.3,100.3,1104200000.0
2008-02-27 20:04:00,100.3,100.32,100.3,100.32,1158700000.0
2008-02-27 20:05:00,100.32,100.33,100.3,100.31,1057300000.0
2008-02-27 20:06:00,100.31,100.31,100.3,100.31,585900000.0
2008-02-27 20:07:00,100.31,100.31,100.29,100.3,964000000.0
2008-02-27 20:08:00,100.3,100.3,100.26,100.27,476800000.0
2008-02-27 20:09:00,100.27,100.29,100.26,100.26,633600000.0
2008-02-27 20:10:00,100.27,100.28,100.25,100.27,429300000.0
2008-02-27 20:11:00,100.27,100.28,100.25,100.26,660300000.0
2008-02-27 20:12:00,100.26,100.27,100.26,100.27,538700000.0
2008-02-27 20:13:00,100.27,100.3,100.26,100.28,696200000.0
2008-02-27 20:14:00,100.29,100.29,100.27,100.28,641600000.0
2008-02-27 20:15:00,100.28,100.28,100.28,100.28,466800000.0
2008-02-27 20:16:00,100.28,100.3,100.25,100.25,456800000.0
2008-02-27 20:17:00,100.25,100.27,100.23,100.26,805200000.0
2008-02-27 20:18:00,100.26,100.26,100.25,100.25,550500000.0
2008-02-27 20:19:00,100.25,100.26,100.24,100.25,788800000.0
2008-02-27 20:20:00,100.25,100.26,100.24,100.25,831200000.0
2008-02-27 20:21:00,100.25,100.26,100.23,100.23,828000000.0
2008-02-27 20:22:00,100.23,100.24,100.23,100.24,560800000.0
2008-02-27 20:23:00,100.24,100.24,100.24,100.24,607400000.0
2008-02-27 20:24:00,100.24,100.26,100.21,100.23,890400000.0
2008-02-27 20:25:00,100.23,100.24,100.23,100.24,726400000.0
2008-02-27 20:26:00,100.24,100.28,100.22,100.28,636000000.0
2008-02-27 20:27:00,100.28,100.28,100.25,100.26,654300000.0
2008-02-27 20:28:00,100.26,100.27,100.25,100.27,910800000.0
2008-02-27 20:29:00,100.27,100.28,100.24,100.25,899400000.0
2008-02-27 20:30:00,100.25,100.25,100.22,100.23,632000000.0
2008-02-27 20:31:00,100.23,100.23,100.19,100.19,395900000.0
2008-02-27 20:32:00,100.19,100.2,100.18,100.18,614400000.0
2008-02-27 20:33:00,100.18,100.18,100.17,100.18,560000000.0
2008-02-27 20:34:00,100.18,100.18,100.15,100.15,635000000.0
2008-02-27 20:35:00,100.15,100.17,100.14,100.17,699600000.0
2008-02-27 20:36:00,100.17,100.17,100.12,100.12,403700000.0
2008-02-27 20:37:00,100.12,100.13,100.12,100.12,526200000.0
2008-02-27 20:38:00,100.12,100.13,100.11,100.12,656200000.0
2008-02-27 20:39:00,100.12,100.13,100.12,100.13,762000000.0
2008-02-27 20:40:00,100.13,100.14,100.13,100.13,1314400000.0
2008-02-27 20:41:00,100.13,100.14,100.11,100.12,411400000.0
2008-02-27 20:42:00,100.12,100.13,100.09,100.11,574600000.0
2008-02-27 20:43:00,100.11,100.14,100.1,100.14,924500000.0
2008-02-27 20:44:00,100.14,100.15,100.14,100.15,947600000.0
2008-02-27 20:45:00,100.15,100.15,100.14,100.15,531300000.0
2008-02-27 20:46:00,100.15,100.15,100.12,100.12,382100000.0
2008-02-27 20:47:00,100.12,100.14,100.12,100.12,607300000.0
2008-02-27 20:48:00,100.12,100.14,100.12,100.12,842700000.0
2008-02-27 20:49:00,100.12,100.15,100.11,100.12,614900000.0
2008-02-27 20:50:00,100.11,100.14,100.11,100.11,532800000.0
2008-02-27 20:51:00,100.1,100.145,100.1,100.14,628000000.0
2008-02-27 20:52:00,100.14,100.145,100.13,100.14,666700000.0
2008-02-27 20:53:00,100.14,100.18,100.14,100.16,706100000.0
2008-02-27 20:54:00,100.16,100.17,100.14,100.14,626400000.0
2008-02-27 20:55:00,100.14,100.15,100.13,100.15,557400000.0
2008-02-27 20:56:00,100.15,100.15,100.12,100.13,541600000.0
2008-02-27 20:57:00,100.13,100.16,100.13,100.16,611200000.0
2008-02-27 20:58:00,100.16,100.17,100.14,100.15,409500000.0
2008-02-27 20:59:00,100.15,100.15,100.14,100.14,481100000.0
2008-02-27 21:00:00,100.14,100.14,100.13,100.14,440600000.0
2008-02-27 21:01:00,100.14,100.14,100.14,100.14,524800000.0
2008-02-27 21:02:00,100.14,100.14,100.06,100.06,420300000.0
2008-02-27 21:03:00,100.06,100.06,100.03,100.03,453400000.0
2008-02-27 21:04:00,100.03,100.04,100.02,100.04,732000000.0
2008-02-27 21:05:00,100.04,100.05,100.04,100.05,774300000.0
2008-02-27 21:06:00,100.05,100.07,100.05,100.07,524700000.0
2008-02-27 21:07:00,100.07,100.09,100.07,100.09,628800000.0
2008-02-27 21:08:00,100.09,100.09,100.02,100.04,674500000.0
2008-02-27 21:09:00,100.04,100.05,100.02,100.04,393500000.0
2008-02-27 21:10:00,100.04,100.05,100.03,100.03,724900000.0
2008-02-27 21:11:00,100.03,100.07,100.02,100.04,591000000.0
2008-02-27 21:12:00,100.04,100.07,100.04,100.06,688000000.0
2008-02-27 21:13:00,100.06,100.06,100.04,100.06,624800000.0
2008-02-27 21:14:00,100.06,100.07,100.05,100.05,1022400000.0
2008-02-27 21:15:00,100.05,100.05,100.04,100.04,740000000.0
2008-02-27 21:16:00,100.04,100.045,100.03,100.03,874100000.0
2008-02-27 21:17:00,100.03,100.04,100.0,100.0,486700000.0
2008-02-27 21:18:00,100.0,100.03,99.98,100.02,484800000.0
2008-02-27 21:19:00,100.02,100.03,100.02,100.02,390600000.0
2008-02-27 21:20:00,100.02,100.03,100.0,100.01,572400000.0
2008-02-27 21:21:00,100.01,100.01,99.99,100.0,491500000.0
2008-02-27 21:22:00,100.0,100.0,99.98,99.98,593300000.0
2008-02-27 21:23:00,99.98,99.99,99.91,99.92,408800000.0
2008-02-27 21:24:00,99.92,99.94,99.89,99.9,877700000.0
2008-02-27 21:25:00,99.9,99.92,99.86,99.88,656100000.0
2008-02-27 21:26:00,99.88,99.89,99.88,99.89,368900000.0
2008-02-27 21:27:00,99.9,99.94,99.9,99.92,866400000.0
2008-02-27 21:28:00,99.92,99.94,99.91,99.92,688700000.0
2008-02-27 21:29:00,99.92,99.93,99.9,99.9,588500000.0
2008-02-27 21:30:00,99.9,99.92,99.9,99.9,1030400000.0
2008-02-27 21:31:00,99.9,99.93,99.9,99.91,704200000.0
2008-02-27 21:32:00,99.91,99.93,99.9,99.93,665100000.0
2008-02-27 21:33:00,99.93,99.96,99.93,99.94,650200000.0
2008-02-27 21:34:00,99.94,99.95,99.94,99.95,329100000.0
2008-02-27 21:35:00,99.95,99.95,99.93,99.93,512600000.0
2008-02-27 21:36:00,99.93,99.93,99.92,99.93,809400000.0
2008-02-27 21:37:00,99.93,99.94,99.91,99.91,657600000.0
2008-02-27 21:38:00,99.91,99.92,99.89,99.9,587200000.0
2008-02-27 21:39:00,99.9,99.91,99.89,99.9,734400000.0
2008-02-27 21:40:00,99.9,99.96,99.9,99.96,711600000.0
2008-02-27 21:41:00,99.96,99.98,99.95,99.98,879700000.0
2008-02-27 21:42:00,99.98,99.99,99.98,99.99,540900000.0
2008-02-27 21:43:00,99.99,100.02,99.99,100.02,693600000.0
2008-02-27 21:44:00,100.02,100.02,99.99,100.01,594100000.0
2008-02-27 21:45:00,100.0,100.01,99.99,100.01,654400000.0
2008-02-27 21:46:00,100.01,100.02,100.01,100.01,867400000.0
2008-02-27 21:47:00,100.01,100.01,100.0,100.01,254400000.0
2008-02-27 21:48:00,100.01,100.03,100.01,100.02,553500000.0
2008-02-27 21:49:00,100.02,100.02,100.0,100.0,515100000.0
2008-02-27 21:50:00,100.0,100.0,99.98,99.98,351300000.0
2008-02-27 21:51:00,99.98,99.98,99.93,99.94,465800000.0
2008-02-27 21:52:00,99.94,99.94,99.92,99.93,536000000.0
2008-02-27 21:53:00,99.93,99.95,99.92,99.93,527800000.0
2008-02-27 21:54:00,99.93,99.96,99.93,99.96,523800000.0
2008-02-27 21:55:00,99.96,99.99,99.96,99.98,469300000.0
2008-02-27 21:56:00,99.98,100.0,99.97,99.99,450100000.0
2008-02-27 21:57:00,99.99,99.99,99.95,99.97,546300000.0
2008-02-27 21:58:00,99.97,100.03,99.96,100.03,347200000.0
2008-02-27 21:59:00,100.03,100.05,100.02,100.05,511800000.0
2008-02-27 22:00:00,100.05,100.07,100.04,100.05,451100000.0
2008-02-27 22:01:00,100.05,100.06,100.03,100.04,430600000.0
2008-02-27 22:02:00,100.04,100.045,100.02,100.02,390600000.0
2008-02-27 22:03:00,100.02,100.06,100.02,100.06,473900000.0
2008-02-27 22:04:00,100.06,100.065,100.03,100.03,433000000.0
2008-02-27 22:05:00,100.03,100.045,100.03,100.04,388200000.0
2008-02-27 22:06:00,100.04,100.04,100.03,100.04,510400000.0
2008-02-27 22:07:00,100.04,100.04,99.99,99.99,629599999.0
2008-02-27 22:08:00,99.99,99.99,99.97,99.97,374300000.0
2008-02-27 22:09:00,99.97,99.99,99.96,99.99,429400000.0
2008-02-27 22:10:00,99.99,99.99,99.98,99.99,335200000.0
2008-02-27 22:11:00,99.99,99.99,99.96,99.96,396000000.0
2008-02-27 22:12:00,99.95,99.96,99.95,99.95,389800000.0
2008-02-27 22:13:00,99.95,99.99,99.94,99.96,391800000.0
2008-02-27 22:14:00,99.96,99.97,99.95,99.97,265400000.0
2008-02-27 22:15:00,99.97,99.985,99.97,99.98,324800000.0
2008-02-27 22:16:00,99.98,99.98,99.96,99.98,458300000.0
2008-02-27 22:17:00,99.98,100.01,99.97,100.01,453100000.0
2008-02-27 22:18:00,100.01,100.04,100.0,100.02,482400000.0
2008-02-27 22:19:00,100.02,100.045,100.02,100.04,346700000.0
2008-02-27 22:20:00,100.04,100.065,100.03,100.03,327400000.0
2008-02-27 22:21:00,100.03,100.035,100.02,100.03,485400000.0
2008-02-27 22:22:00,100.03,100.05,100.03,100.04,499200000.0
2008-02-27 22:23:00,100.04,100.115,100.04,100.07,451800000.0
2008-02-27 22:24:00,100.07,100.09,100.04,100.04,403300000.0
2008-02-27 22:25:00,100.04,100.06,100.01,100.04,393800000.0
2008-02-27 22:26:00,100.04,100.12,100.04,100.11,372800000.0
2008-02-27 22:27:00,100.11,100.18,100.11,100.17,484000000.0
2008-02-27 22:28:00,100.17,100.25,100.17,100.25,415200000.0
2008-02-27 22:29:00,100.25,100.28,100.22,100.22,484800000.0
2008-02-27 22:30:00,100.225,100.275,100.21,100.25,455200000.0
2008-02-27 22:31:00,100.25,100.25,100.21,100.21,367300000.0
2008-02-27 22:32:00,100.21,100.22,100.18,100.22,292400000.0
2008-02-27 22:33:00,100.22,100.22,100.2,100.2,480700000.0
2008-02-27 22:34:00,100.2,100.21,100.18,100.2,715200000.0
2008-02-27 22:35:00,100.2,100.235,100.19,100.235,472900000.0
2008-02-27 22:36:00,100.23,100.255,100.22,100.25,435800000.0
2008-02-27 22:37:00,100.26,100.31,100.25,100.31,314000000.0
2008-02-27 22:38:00,100.31,100.335,100.3,100.32,365800000.0
2008-02-27 22:39:00,100.32,100.34,100.29,100.3,349000000.0
2008-02-27 22:40:00,100.295,100.3,100.23,100.265,533200000.0
2008-02-27 22:41:00,100.26,100.265,100.24,100.24,311300000.0
2008-02-27 22:42:00,100.24,100.25,100.21,100.23,342600000.0
2008-02-27 22:43:00,100.23,100.245,100.215,100.215,431500000.0
2008-02-27 22:44:00,100.21,100.22,100.2,100.22,353600000.0
2008-02-27 22:45:00,100.22,100.22,100.17,100.18,475400000.0
2008-02-27 22:46:00,100.18,100.205,100.17,100.2,639000000.0
2008-02-27 22:47:00,100.2,100.22,100.18,100.22,324500000.0
2008-02-27 22:48:00,100.22,100.225,100.2,100.215,455800000.0
2008-02-27 22:49:00,100.215,100.28,100.21,100.23,532800000.0
2008-02-27 22:50:00,100.23,100.25,100.2,100.23,479200000.0
2008-02-27 22:51:00,100.23,100.23,100.21,100.23,353300000.0
2008-02-27 22:52:00,100.23,100.25,100.21,100.22,449100000.0
2008-02-27 22:53:00,100.22,100.265,100.22,100.22,573100000.0
2008-02-27 22:54:00,100.22,100.25,100.22,100.23,411400000.0
2008-02-27 22:55:00,100.23,100.23,100.22,100.22,564000000.0
2008-02-27 22:56:00,100.22,100.24,100.22,100.24,480600000.0
2008-02-27 22:57:00,100.24,100.26,100.24,100.26,311200000.0
2008-02-27 22:58:00,100.26,100.26,100.23,100.23,522400000.0
2008-02-27 22:59:00,100.23,100.25,100.23,100.24,392000000.0
2008-02-27 23:00:00,100.24,100.29,100.24,100.26,399200000.0
2008-02-27 23:01:00,100.26,100.28,100.25,100.27,285600000.0
2008-02-27 23:02:00,100.27,100.27,100.26,100.26,469600000.0
2008-02-27 23:03:00,100.26,100.27,100.23,100.23,401600000.0
2008-02-27 23:04:00,100.23,100.27,100.23,100.26,394400000.0
2008-02-27 23:05:00,100.26,100.28,100.26,100.27,370600000.0
2008-02-27 23:06:00,100.27,100.28,100.27,100.28,415200000.0
2008-02-27 23:07:00,100.28,100.28,100.26,100.27,239000000.0
2008-02-27 23:08:00,100.27,100.27,100.24,100.26,261900000.0
2008-02-27 23:09:00,100.26,100.28,100.26,100.27,276300000.0
2008-02-27 23:10:00,100.27,100.285,100.26,100.285,384400000.0
2008-02-27 23:11:00,100.285,100.285,100.27,100.28,388400000.0
2008-02-27 23:12:00,100.28,100.29,100.28,100.29,409700000.0
2008-02-27 23:13:00,100.29,100.295,100.28,100.29,485000000.0
2008-02-27 23:14:00,100.29,100.29,100.28,100.28,356800000.0
2008-02-27 23:15:00,100.28,100.29,100.28,100.29,358900000.0
2008-02-27 23:16:00,100.29,100.29,100.29,100.29,355200000.0
2008-02-27 23:17:00,100.29,100.29,100.29,100.29,276900000.0
2008-02-27 23:18:00,100.29,100.305,100.29,100.3,465500000.0
2008-02-27 23:19:00,100.3,100.315,100.3,100.31,551900000.0
2008-02-27 23:20:00,100.31,100.32,100.31,100.31,380400000.0
2008-02-27 23:21:00,100.31,100.31,100.28,100.28,366400000.0
2008-02-27 23:22:00,100.28,100.285,100.27,100.27,366400000.0
2008-02-27 23:23:00,100.27,100.29,100.27,100.28,386900000.0
2008-02-27 23:24:00,100.28,100.28,100.25,100.25,723900000.0
2008-02-27 23:25:00,100.25,100.28,100.25,100.28,531800000.0
2008-02-27 23:26:00,100.28,100.29,100.27,100.28,708900000.0
2008-02-27 23:27:00,100.28,100.28,100.26,100.27,359300000.0
2008-02-27 23:28:00,100.27,100.27,100.24,100.24,380500000.0
2008-02-27 23:29:00,100.24,100.27,100.24,100.26,247700000.0
2008-02-27 23:30:00,100.26,100.265,100.26,100.26,351300000.0
2008-02-27 23:31:00,100.26,100.3,100.26,100.27,399800000.0
2008-02-27 23:32:00,100.27,100.28,100.27,100.28,380200000.0
2008-02-27 23:33:00,100.28,100.285,100.28,100.28,381400000.0
2008-02-27 23:34:00,100.28,100.29,100.27,100.285,363800000.0
2008-02-27 23:35:00,100.28,100.29,100.27,100.28,290700000.0
2008-02-27 23:36:00,100.28,100.28,100.24,100.25,364600000.0
2008-02-27 23:37:00,100.25,100.27,100.25,100.27,352000000.0
2008-02-27 23:38:00,100.27,100.27,100.26,100.26,356600000.0
2008-02-27 23:39:00,100.26,100.27,100.24,100.24,331200000.0
2008-02-27 23:40:00,100.24,100.25,100.24,100.25,400400000.0
2008-02-27 23:41:00,100.25,100.25,100.23,100.23,362700000.0
2008-02-27 23:42:00,100.23,100.23,100.22,100.22,326100000.0
2008-02-27 23:43:00,100.22,100.245,100.21,100.24,385000000.0
2008-02-27 23:44:00,100.24,100.245,100.23,100.24,425400000.0
2008-02-27 23:45:00,100.24,100.24,100.23,100.24,335600000.0
2008-02-27 23:46:00,100.24,100.24,100.23,100.23,247000000.0
2008-02-27 23:47:00,100.23,100.235,100.22,100.22,410400000.0
2008-02-27 23:48:00,100.22,100.25,100.22,100.25,412200000.0
2008-02-27 23:49:00,100.25,100.25,100.23,100.24,310600000.0
2008-02-27 23:50:00,100.24,100.245,100.23,100.23,352000000.0
2008-02-27 23:51:00,100.23,100.23,100.22,100.23,385400000.0
2008-02-27 23:52:00,100.23,100.24,100.2,100.2,281700000.0
2008-02-27 23:53:00,100.2,100.2,100.19,100.2,438800000.0
2008-02-27 23:54:00,100.2,100.2,100.18,100.19,405400000.0
2008-02-27 23:55:00,100.19,100.2,100.17,100.2,362600000.0
2008-02-27 23:56:00,100.2,100.24,100.2,100.23,425600000.0
2008-02-27 23:57:00,100.23,100.24,100.23,100.24,269200000.0
2008-02-27 23:58:00,100.24,100.25,100.23,100.25,315600000.0
2008-02-27 23:59:00,100.25,100.27,100.23,100.23,288300000.0
2008-02-28 00:00:00,100.23,100.23,100.16,100.16,1842800000.0
2008-02-28 00:01:00,100.16,100.195,100.135,100.19,1189800000.0
2008-02-28 00:02:00,100.19,100.195,100.12,100.12,1178100000.0
2008-02-28 00:03:00,100.12,100.15,100.1,100.13,1239600000.0
2008-02-28 00:04:00,100.13,100.14,100.12,100.13,498200000.0
2008-02-28 00:05:00,100.13,100.13,100.12,100.12,1532600000.0
2008-02-28 00:06:00,100.12,100.13,100.12,100.13,1413500000.0
2008-02-28 00:07:00,100.12,100.125,100.11,100.12,1413500000.0
2008-02-28 00:08:00,100.12,100.13,100.09,100.13,933500000.0
2008-02-28 00:09:00,100.13,100.13,100.12,100.13,400800000.0
2008-02-28 00:10:00,100.13,100.15,100.13,100.14,574000000.0
2008-02-28 00:11:00,100.18,100.18,100.18,100.18,1941300000.0
2008-02-28 00:12:00,100.14,100.165,100.12,100.14,1941300000.0
2008-02-28 00:13:00,100.14,100.17,100.14,100.14,1212100000.0
2008-02-28 00:14:00,100.14,100.19,100.14,100.18,109500000.0
2008-02-28 00:15:00,100.18,100.22,100.18,100.22,111000000.0
2008-02-28 00:16:00,100.22,100.23,100.17,100.18,158700000.0
2008-02-28 00:17:00,100.18,100.185,100.17,100.18,124300000.0
2008-02-28 00:18:00,100.18,100.21,100.18,100.21,113500000.0
2008-02-28 00:19:00,100.21,100.23,100.2,100.22,125700000.0
2008-02-28 00:20:00,100.22,100.23,100.2,100.21,147400000.0
2008-02-28 00:21:00,100.21,100.21,100.21,100.21,113500000.0
2008-02-28 00:22:00,100.21,100.21,100.16,100.19,116400000.0
2008-02-28 00:23:00,100.19,100.19,100.13,100.14,155800000.0
2008-02-28 00:24:00,100.14,100.155,100.13,100.14,132100000.0
2008-02-28 00:25:00,100.14,100.15,100.1,100.11,125300000.0
2008-02-28 00:26:00,100.11,100.13,100.11,100.11,123700000.0
2008-02-28 00:27:00,100.11,100.13,100.11,100.11,112000000.0
2008-02-28 00:28:00,100.11,100.12,100.11,100.11,112500000.0
2008-02-28 00:29:00,100.11,100.15,100.11,100.13,151600000.0
2008-02-28 00:30:00,100.13,100.17,100.13,100.15,125500000.0
2008-02-28 00:31:00,100.15,100.17,100.15,100.17,113000000.0
2008-02-28 00:32:00,100.17,100.17,100.15,100.15,121800000.0
2008-02-28 00:33:00,100.15,100.16,100.14,100.16,112500000.0
2008-02-28 00:34:00,100.16,100.18,100.14,100.18,172000000.0
2008-02-28 00:35:00,100.18,100.18,100.16,100.16,112000000.0
2008-02-28 00:36:00,100.16,100.19,100.16,100.19,297000000.0
2008-02-28 00:37:00,100.19,100.19,100.15,100.15,590300000.0
2008-02-28 00:38:00,100.15,100.155,100.15,100.15,1720000000.0
2008-02-28 00:39:00,100.15,100.155,100.14,100.14,407300000.0
2008-02-28 00:40:00,100.14,100.14,100.14,100.14,84400000.0
2008-02-28 00:41:00,100.14,100.16,100.11,100.12,204500000.0
2008-02-28 00:42:00,100.12,100.14,100.12,100.13,305600000.0
2008-02-28 00:43:00,100.13,100.13,100.1,100.1,505600000.0
2008-02-28 00:44:00,100.1,100.12,100.09,100.09,451700000.0
2008-02-28 00:45:00,100.09,100.09,100.035,100.07,257400000.0
2008-02-28 00:46:00,100.07,100.09,100.06,100.09,314100000.0
2008-02-28 00:47:00,100.09,100.1,100.08,100.09,247700000.0
2008-02-28 00:48:00,100.09,100.09,100.06,100.06,661400000.0
2008-02-28 00:49:00,100.06,100.08,100.06,100.07,133800000.0
2008-02-28 00:50:00,100.07,100.07,100.02,100.03,516400000.0
2008-02-28 00:51:00,100.03,100.06,100.03,100.06,615100000.0
2008-02-28 00:52:00,100.06,100.07,100.06,100.07,140000000.0
2008-02-28 00:53:00,100.07,100.09,100.07,100.08,111500000.0
2008-02-28 00:54:00,100.08,100.08,100.06,100.07,709500000.0
2008-02-28 00:55:00,100.07,100.08,100.07,100.07,780400000.0
2008-02-28 00:56:00,100.07,100.09,100.06,100.07,1463600000.0
2008-02-28 00:57:00,100.07,100.07,100.06,100.06,1938000000.0
2008-02-28 00:58:00,100.06,100.07,100.06,100.06,292400000.0
2008-02-28 00:59:00,100.06,100.07,100.06,100.07,438700000.0
2008-02-28 01:00:00,100.07,100.11,100.07,100.11,291200000.0
2008-02-28 01:01:00,100.11,100.11,100.095,100.11,143400000.0
2008-02-28 01:02:00,100.11,100.11,100.105,100.11,148100000.0
2008-02-28 01:03:00,100.11,100.12,100.105,100.12,158200000.0
2008-02-28 01:04:00,100.12,100.155,100.12,100.155,169400000.0
2008-02-28 01:05:00,100.155,100.16,100.155,100.16,121900000.0
2008-02-28 01:06:00,100.16,100.165,100.16,100.165,102300000.0
2008-02-28 01:07:00,100.165,100.19,100.165,100.185,48900000.0
2008-02-28 01:08:00,100.185,100.185,100.14,100.185,44700001.0
2008-02-28 01:09:00,100.185,100.215,100.18,100.215,19900000.0
2008-02-28 01:10:00,100.215,100.215,100.17,100.19,181150000.0
2008-02-28 01:11:00,100.19,100.2,100.19,100.2,130000000.0
2008-02-28 01:12:00,100.2,100.21,100.16,100.16,330900000.0
2008-02-28 01:13:00,100.16,100.16,100.15,100.15,391600000.0
2008-02-28 01:14:00,100.15,100.19,100.15,100.19,371800000.0
2008-02-28 01:15:00,100.19,100.19,100.17,100.18,152600000.0
2008-02-28 01:16:00,100.18,100.19,100.15,100.15,575100000.0
2008-02-28 01:17:00,100.16,100.18,100.15,100.16,750200001.0
2008-02-28 01:18:00,100.16,100.16,100.11,100.12,1151600000.0
2008-02-28 01:19:00,100.12,100.17,100.12,100.16,1223500000.0
2008-02-28 01:20:00,100.18,100.2,100.17,100.2,1942500000.0
2008-02-28 01:21:00,100.19,100.21,100.19,100.19,1942500000.0
2008-02-28 01:22:00,100.19,100.2,100.18,100.18,1942500000.0
2008-02-28 01:23:00,100.18,100.24,100.18,100.19,380500000.0
2008-02-28 01:24:00,100.19,100.2,100.18,100.19,419000000.0
2008-02-28 01:25:00,100.19,100.19,100.17,100.19,285600000.0
2008-02-28 01:26:00,100.19,100.19,100.17,100.18,501700007.0
2008-02-28 01:27:00,100.18,100.18,100.16,100.16,990500000.0
2008-02-28 01:28:00,100.16,100.17,100.15,100.16,647800000.0
2008-02-28 01:29:00,100.16,100.16,100.13,100.13,171400000.0
2008-02-28 01:30:00,100.13,100.14,100.13,100.13,911700000.0
2008-02-28 01:31:00,100.13,100.15,100.13,100.15,766500000.0
2008-02-28 01:32:00,100.15,100.21,100.14,100.2,836200003.0
2008-02-28 01:33:00,100.2,100.21,100.19,100.21,888200000.0
2008-02-28 01:34:00,100.21,100.23,100.21,100.22,693600000.0
2008-02-28 01:35:00,100.22,100.27,100.22,100.25,315400000.0
2008-02-28 01:36:00,100.25,100.27,100.23,100.23,552300005.0
2008-02-28 01:37:00,100.23,100.25,100.23,100.23,672100000.0
2008-02-28 01:38:00,100.23,100.23,100.2,100.2,1781600000.0
2008-02-28 01:39:00,100.2,100.21,100.17,100.19,729600000.0
2008-02-28 01:40:00,100.19,100.21,100.19,100.21,377500000.0
2008-02-28 01:41:00,100.21,100.29,100.21,100.27,366100000.0
2008-02-28 01:42:00,100.27,100.29,100.26,100.27,550800000.0
2008-02-28 01:43:00,100.27,100.28,100.27,100.27,510300000.0
2008-02-28 01:44:00,100.27,100.29,100.24,100.25,726200000.0
2008-02-28 01:45:00,100.25,100.25,100.21,100.22,721500000.0
2008-02-28 01:46:00,100.22,100.22,100.19,100.2,412400000.0
2008-02-28 01:47:00,100.2,100.2,100.17,100.18,587000000.0
2008-02-28 01:48:00,100.18,100.21,100.18,100.19,291000000.0
2008-02-28 01:49:00,100.19,100.19,100.16,100.17,480100000.0
2008-02-28 01:50:00,100.17,100.2,100.17,100.19,673300000.0
2008-02-28 01:51:00,100.19,100.22,100.14,100.15,452700000.0
2008-02-28 01:52:00,100.14,100.17,100.14,100.16,371600000.0
2008-02-28 01:53:00,100.16,100.16,100.14,100.15,609000000.0
2008-02-28 01:54:00,100.15,100.15,100.13,100.15,601900000.0
2008-02-28 01:55:00,100.15,100.17,100.15,100.17,1378300000.0
2008-02-28 01:56:00,100.17,100.17,100.13,100.13,873100000.0
2008-02-28 01:57:00,100.13,100.175,100.13,100.17,645300000.0
2008-02-28 01:58:00,100.17,100.195,100.17,100.18,238100000.0
2008-02-28 01:59:00,100.18,100.195,100.18,100.19,438400000.0
2008-02-28 02:00:00,100.19,100.2,100.185,100.195,385600000.0
2008-02-28 02:01:00,100.195,100.21,100.175,100.175,532800000.0
2008-02-28 02:02:00,100.175,100.18,100.16,100.18,801600000.0
2008-02-28 02:03:00,100.18,100.19,100.18,100.185,711900000.0
2008-02-28 02:04:00,100.185,100.21,100.17,100.17,406200000.0
2008-02-28 02:05:00,100.17,100.215,100.17,100.21,301000000.0
2008-02-28 02:06:00,100.21,100.215,100.165,100.17,412600000.0
2008-02-28 02:07:00,100.17,100.19,100.17,100.18,721400000.0
2008-02-28 02:08:00,100.18,100.19,100.17,100.18,648800000.0
2008-02-28 02:09:00,100.18,100.18,100.165,100.17,48900000.0
2008-02-28 02:10:00,100.17,100.18,100.155,100.17,530600000.0
2008-02-28 02:11:00,100.17,100.21,100.155,100.185,682400000.0
2008-02-28 02:12:00,100.185,100.24,100.18,100.21,558900000.0
2008-02-28 02:13:00,100.2,100.22,100.155,100.155,426500000.0
2008-02-28 02:14:00,100.155,100.19,100.1,100.11,411700000.0
2008-02-28 02:15:00,100.11,100.12,100.08,100.115,457800000.0
2008-02-28 02:16:00,100.115,100.14,100.115,100.135,256700000.0
2008-02-28 02:17:00,100.135,100.225,100.13,100.205,418900000.0
2008-02-28 02:18:00,100.205,100.265,100.205,100.245,516400000.0
2008-02-28 02:19:00,100.245,100.245,100.18,100.18,246100000.0
2008-02-28 02:20:00,100.18,100.21,100.18,100.205,502400000.0
2008-02-28 02:21:00,100.2,100.23,100.195,100.205,285100000.0
2008-02-28 02:22:00,100.205,100.22,100.195,100.215,323000000.0
2008-02-28 02:23:00,100.215,100.23,100.21,100.22,349700000.0
2008-02-28 02:24:00,100.22,100.235,100.215,100.235,107200000.0
2008-02-28 02:25:00,100.235,100.25,100.23,100.23,57400000.0
2008-02-28 02:26:00,100.23,100.24,100.215,100.215,546500000.0
2008-02-28 02:27:00,100.215,100.23,100.215,100.22,408500000.0
2008-02-28 02:28:00,100.22,100.22,100.19,100.19,347700000.0
2008-02-28 02:29:00,100.19,100.21,100.19,100.19,29100000.0
2008-02-28 02:30:00,100.19,100.245,100.19,100.21,221100000.0
2008-02-28 02:31:00,100.21,100.28,100.21,100.26,969500000.0
2008-02-28 02:32:00,100.26,100.27,100.23,100.24,1141600000.0
2008-02-28 02:33:00,100.24,100.24,100.22,100.23,791200000.0
2008-02-28 02:34:00,100.24,100.24,100.21,100.21,1139200000.0
2008-02-28 02:35:00,100.21,100.21,100.14,100.16,1223200000.0
2008-02-28 02:36:00,100.16,100.17,100.15,100.16,1073900002.0
2008-02-28 02:37:00,100.16,100.185,100.16,100.18,904900000.0
2008-02-28 02:38:00,100.18,100.19,100.175,100.185,452700000.0
2008-02-28 02:39:00,100.185,100.24,100.185,100.225,201200000.0
2008-02-28 02:40:00,100.225,100.23,100.18,100.19,223300000.0
2008-02-28 02:41:00,100.19,100.21,100.19,100.2,619200000.0
2008-02-28 02:42:00,100.2,100.23,100.2,100.21,724900000.0
2008-02-28 02:43:00,100.21,100.21,100.185,100.195,621600000.0
2008-02-28 02:44:00,100.195,100.195,100.185,100.19,138100000.0
2008-02-28 02:45:00,100.19,100.19,100.18,100.18,291900000.0
2008-02-28 02:46:00,100.18,100.2,100.18,100.185,499700000.0
2008-02-28 02:47:00,100.185,100.22,100.16,100.21,70200000.0
2008-02-28 02:48:00,100.21,100.24,100.205,100.235,42900000.0
2008-02-28 02:49:00,100.235,100.25,100.21,100.225,104800000.0
2008-02-28 02:50:00,100.225,100.24,100.205,100.23,167000000.0
2008-02-28 02:51:00,100.23,100.24,100.21,100.21,515400000.0
2008-02-28 02:52:00,100.21,100.22,100.2,100.21,612700000.0
2008-02-28 02:53:00,100.21,100.21,100.2,100.2,356800000.0
2008-02-28 02:54:00,100.2,100.24,100.2,100.22,1158799999.0
2008-02-28 02:55:00,100.22,100.24,100.21,100.22,496300000.0
2008-02-28 02:56:00,100.23,100.26,100.22,100.245,349300000.0
2008-02-28 02:57:00,100.245,100.265,100.235,100.24,367600000.0
2008-02-28 02:58:00,100.24,100.32,100.24,100.32,829800000.0
2008-02-28 02:59:00,100.32,100.5,100.31,100.43,566100000.0
2008-02-28 03:00:00,100.43,100.49,100.37,100.37,593800000.0
2008-02-28 03:01:00,100.37,100.42,100.36,100.41,765799999.0
2008-02-28 03:02:00,100.41,100.41,100.33,100.33,1357200000.0
2008-02-28 03:03:00,100.33,100.36,100.28,100.28,1571100000.0
2008-02-28 03:04:00,100.28,100.36,100.27,100.33,1305500001.0
2008-02-28 03:05:00,100.33,100.35,100.33,100.34,1447899996.0
2008-02-28 03:06:00,100.35,100.35,100.31,100.32,709300000.0
2008-02-28 03:07:00,100.32,100.32,100.28,100.28,645000000.0
2008-02-28 03:08:00,100.28,100.28,100.26,100.26,947199999.0
2008-02-28 03:09:00,100.26,100.28,100.26,100.27,1347800000.0
2008-02-28 03:10:00,100.27,100.28,100.25,100.27,1463400000.0
2008-02-28 03:11:00,100.27,100.295,100.26,100.295,543800000.0
2008-02-28 03:12:00,100.295,100.34,100.29,100.32,114400000.0
2008-02-28 03:13:00,100.325,100.35,100.315,100.35,273700000.0
2008-02-28 03:14:00,100.345,100.35,100.325,100.325,291700000.0
2008-02-28 03:15:00,100.325,100.325,100.315,100.315,54700000.0
2008-02-28 03:16:00,100.315,100.32,100.315,100.315,36000000.0
2008-02-28 03:17:00,100.305,100.33,100.3,100.3,171099999.0
2008-02-28 03:18:00,100.31,100.32,100.295,100.295,369500000.0
2008-02-28 03:19:00,100.295,100.32,100.295,100.305,221400000.0
2008-02-28 03:20:00,100.305,100.31,100.29,100.29,301700000.0
2008-02-28 03:21:00,100.29,100.305,100.27,100.305,482800000.0
2008-02-28 03:22:00,100.305,100.305,100.29,100.295,333200000.0
2008-02-28 03:23:00,100.295,100.295,100.28,100.285,801900000.0
2008-02-28 03:24:00,100.285,100.32,100.28,100.3,570200000.0
2008-02-28 03:25:00,100.31,100.325,100.29,100.32,263300000.0
2008-02-28 03:26:00,100.32,100.335,100.275,100.28,149600000.0
2008-02-28 03:27:00,100.28,100.29,100.26,100.27,724900000.0
2008-02-28 03:28:00,100.27,100.355,100.27,100.34,435500000.0
2008-02-28 03:29:00,100.34,100.37,100.315,100.33,607200000.0
2008-02-28 03:30:00,100.33,100.33,100.31,100.32,593700000.0
2008-02-28 03:31:00,100.32,100.32,100.31,100.31,1463500000.0
2008-02-28 03:32:00,100.31,100.32,100.31,100.31,1694900000.0
2008-02-28 03:33:00,100.31,100.31,100.28,100.3,1083300000.0
2008-02-28 03:34:00,100.3,100.3,100.28,100.29,625600000.0
2008-02-28 03:35:00,100.29,100.36,100.29,100.355,642200001.0
2008-02-28 03:36:00,100.355,100.37,100.33,100.37,285200000.0
2008-02-28 03:37:00,100.37,100.395,100.36,100.38,505800000.0
2008-02-28 03:38:00,100.38,100.38,100.35,100.35,365800000.0
2008-02-28 03:39:00,100.35,100.36,100.33,100.345,163200000.0
2008-02-28 03:40:00,100.345,100.38,100.34,100.38,367000000.0
2008-02-28 03:41:00,100.38,100.39,100.375,100.38,432000000.0
2008-02-28 03:42:00,100.38,100.4,100.36,100.37,582500000.0
2008-02-28 03:43:00,100.37,100.375,100.36,100.36,117700000.0
2008-02-28 03:44:00,100.36,100.37,100.35,100.37,460900000.0
2008-02-28 03:45:00,100.37,100.395,100.37,100.38,243400000.0
2008-02-28 03:46:00,100.38,100.39,100.32,100.34,242600000.0
2008-02-28 03:47:00,100.34,100.34,100.335,100.335,95000000.0
2008-02-28 03:48:00,100.335,100.355,100.335,100.345,73900000.0
2008-02-28 03:49:00,100.345,100.37,100.345,100.365,113500000.0
2008-02-28 03:50:00,100.365,100.37,100.35,100.36,547700000.0
2008-02-28 03:51:00,100.36,100.39,100.36,100.385,770400000.0
2008-02-28 03:52:00,100.385,100.39,100.37,100.39,856800000.0
2008-02-28 03:53:00,100.39,100.39,100.37,100.375,252600000.0
2008-02-28 03:54:00,100.375,100.375,100.335,100.345,75200000.0
2008-02-28 03:55:00,100.345,100.345,100.335,100.34,186600000.0
2008-02-28 03:56:00,100.34,100.34,100.315,100.325,325600000.0
2008-02-28 03:57:00,100.325,100.325,100.3,100.31,111800000.0
2008-02-28 03:58:00,100.31,100.32,100.3,100.3,395700000.0
2008-02-28 03:59:00,100.3,100.31,100.28,100.3,478700000.0
2008-02-28 04:00:00,100.3,100.31,100.29,100.305,736300000.0
2008-02-28 04:01:00,100.305,100.31,100.3,100.3,687500000.0
2008-02-28 04:02:00,100.3,100.315,100.3,100.31,537300000.0
2008-02-28 04:03:00,100.31,100.31,100.275,100.285,384000000.0
2008-02-28 04:04:00,100.285,100.315,100.285,100.295,206500000.0
2008-02-28 04:05:00,100.295,100.3,100.275,100.28,295700000.0
2008-02-28 04:06:00,100.28,100.29,100.25,100.25,139500000.0
2008-02-28 04:07:00,100.25,100.25,100.23,100.23,526200000.0
2008-02-28 04:08:00,100.23,100.24,100.225,100.23,217100000.0
2008-02-28 04:09:00,100.23,100.23,100.21,100.21,180100000.0
2008-02-28 04:10:00,100.22,100.22,100.165,100.165,470600000.0
2008-02-28 04:11:00,100.165,100.19,100.15,100.16,413900000.0
2008-02-28 04:12:00,100.165,100.165,100.12,100.12,761500000.0
2008-02-28 04:13:00,100.12,100.15,100.07,100.085,504800000.0
2008-02-28 04:14:00,100.085,100.115,100.085,100.1,402000000.0
2008-02-28 04:15:00,100.11,100.13,100.1,100.13,1054600000.0
2008-02-28 04:16:00,100.13,100.13,100.11,100.11,812500000.0
2008-02-28 04:17:00,100.11,100.14,100.08,100.1,778600000.0
2008-02-28 04:18:00,100.1,100.11,100.09,100.1,362500000.0
2008-02-28 04:19:00,100.1,100.1,100.07,100.07,688800000.0
2008-02-28 04:20:00,100.07,100.11,100.065,100.085,443600000.0
2008-02-28 04:21:00,100.085,100.125,100.085,100.12,277800000.0
2008-02-28 04:22:00,100.12,100.16,100.12,100.16,254400000.0
2008-02-28 04:23:00,100.16,100.17,100.145,100.16,493100000.0
2008-02-28 04:24:00,100.155,100.165,100.155,100.16,699200000.0
2008-02-28 04:25:00,100.15,100.16,100.14,100.16,773800000.0
2008-02-28 04:26:00,100.16,100.16,100.16,100.16,77000000.0
2008-02-28 04:27:00,100.16,100.16,100.12,100.15,173500000.0
2008-02-28 04:28:00,100.15,100.15,100.12,100.125,199400000.0
2008-02-28 04:29:00,100.125,100.125,100.095,100.105,497000000.0
2008-02-28 04:30:00,100.105,100.105,100.08,100.09,400600000.0
2008-02-28 04:31:00,100.09,100.09,100.09,100.09,22400000.0
2008-02-28 04:32:00,100.09,100.09,100.05,100.07,124300000.0
2008-02-28 04:33:00,100.07,100.07,100.06,100.07,364800000.0
2008-02-28 04:34:00,100.07,100.08,100.07,100.08,427600000.0
2008-02-28 04:35:00,100.08,100.09,100.06,100.08,361000000.0
2008-02-28 04:36:00,100.085,100.11,100.085,100.11,50700000.0
2008-02-28 04:37:00,100.11,100.13,100.105,100.12,136900000.0
2008-02-28 04:38:00,100.12,100.15,100.115,100.14,245200000.0
2008-02-28 04:39:00,100.14,100.19,100.135,100.16,162200000.0
2008-02-28 04:40:00,100.155,100.18,100.155,100.18,97600000.0
2008-02-28 04:41:00,100.18,100.21,100.18,100.21,199000000.0
2008-02-28 04:42:00,100.21,100.24,100.2,100.205,260100000.0
2008-02-28 04:43:00,100.205,100.24,100.185,100.235,223900000.0
2008-02-28 04:44:00,100.235,100.24,100.21,100.21,205500000.0
2008-02-28 04:45:00,100.21,100.255,100.21,100.255,298400000.0
2008-02-28 04:46:00,100.255,100.275,100.24,100.255,176400000.0
2008-02-28 04:47:00,100.255,100.27,100.235,100.245,122000000.0
2008-02-28 04:48:00,100.245,100.27,100.245,100.27,119900000.0
2008-02-28 04:49:00,100.27,100.27,100.23,100.23,71600000.0
2008-02-28 04:50:00,100.23,100.265,100.23,100.245,67700000.0
2008-02-28 04:51:00,100.245,100.265,100.225,100.235,126600000.0
2008-02-28 04:52:00,100.235,100.24,100.225,100.23,169900000.0
2008-02-28 04:53:00,100.23,100.25,100.23,100.25,332900000.0
2008-02-28 04:54:00,100.25,100.28,100.235,100.275,175300000.0
2008-02-28 04:55:00,100.275,100.33,100.265,100.3,424900000.0
2008-02-28 04:56:00,100.3,100.335,100.3,100.31,512400000.0
2008-02-28 04:57:00,100.31,100.315,100.26,100.27,429900000.0
2008-02-28 04:58:00,100.27,100.29,100.255,100.29,342200000.0
2008-02-28 04:59:00,100.29,100.3,100.275,100.3,362900000.0
2008-02-28 05:00:00,100.3,100.3,100.285,100.29,472200000.0
2008-02-28 05:01:00,100.29,100.3,100.27,100.27,358100000.0
2008-02-28 05:02:00,100.27,100.28,100.265,100.275,167800000.0
2008-02-28 05:03:00,100.275,100.275,100.27,100.275,168500000.0
2008-02-28 05:04:00,100.275,100.275,100.275,100.275,67800000.0
2008-02-28 05:05:00,100.275,100.275,100.265,100.27,618600000.0
2008-02-28 05:06:00,100.27,100.28,100.27,100.275,392400000.0
2008-02-28 05:07:00,100.275,100.29,100.275,100.28,522700000.0
2008-02-28 05:08:00,100.28,100.295,100.28,100.28,398500000.0
2008-02-28 05:09:00,100.28,100.295,100.26,100.27,973500000.0
2008-02-28 05:10:00,100.27,100.27,100.225,100.225,488900000.0
2008-02-28 05:11:00,100.225,100.24,100.22,100.24,721800000.0
2008-02-28 05:12:00,100.24,100.24,100.225,100.24,629900000.0
2008-02-28 05:13:00,100.24,100.255,100.23,100.25,414100000.0
2008-02-28 05:14:00,100.25,100.25,100.24,100.245,644100000.0
2008-02-28 05:15:00,100.245,100.255,100.23,100.24,136600000.0
2008-02-28 05:16:00,100.24,100.245,100.225,100.24,640300000.0
2008-02-28 05:17:00,100.24,100.25,100.23,100.24,479200000.0
2008-02-28 05:18:00,100.24,100.245,100.23,100.235,396400000.0
2008-02-28 05:19:00,100.23,100.24,100.22,100.24,526100000.0
2008-02-28 05:20:00,100.24,100.245,100.215,100.235,851900000.0
2008-02-28 05:21:00,100.235,100.245,100.23,100.235,365300000.0
2008-02-28 05:22:00,100.235,100.25,100.23,100.25,507000000.0
2008-02-28 05:23:00,100.25,100.265,100.24,100.265,493700000.0
2008-02-28 05:24:00,100.265,100.305,100.265,100.28,347500000.0
2008-02-28 05:25:00,100.3,100.33,100.3,100.325,457000000.0
2008-02-28 05:26:00,100.325,100.365,100.325,100.365,339500000.0
2008-02-28 05:27:00,100.365,100.38,100.345,100.355,183400000.0
2008-02-28 05:28:00,100.36,100.37,100.345,100.345,435700000.0
2008-02-28 05:29:00,100.345,100.35,100.31,100.31,575400000.0
2008-02-28 05:30:00,100.31,100.325,100.305,100.325,522600000.0
2008-02-28 05:31:00,100.325,100.335,100.31,100.325,709500000.0
2008-02-28 05:32:00,100.325,100.33,100.31,100.31,238900000.0
2008-02-28 05:33:00,100.31,100.345,100.305,100.345,525800000.0
2008-02-28 05:34:00,100.345,100.365,100.345,100.36,471900000.0
2008-02-28 05:35:00,100.36,100.375,100.36,100.365,134000000.0
2008-02-28 05:36:00,100.37,100.37,100.35,100.35,321100000.0
2008-02-28 05:37:00,100.355,100.36,100.335,100.355,463300000.0
2008-02-28 05:38:00,100.355,100.37,100.355,100.365,218200000.0
2008-02-28 05:39:00,100.365,100.37,100.36,100.365,239300000.0
2008-02-28 05:40:00,100.365,100.37,100.345,100.36,298400000.0
2008-02-28 05:41:00,100.36,100.365,100.335,100.35,368000000.0
2008-02-28 05:42:00,100.35,100.365,100.35,100.355,427800000.0
2008-02-28 05:43:00,100.355,100.355,100.34,100.35,137000000.0
2008-02-28 05:44:00,100.35,100.355,100.35,100.355,102700000.0
2008-02-28 05:45:00,100.355,100.36,100.345,100.345,160600000.0
2008-02-28 05:46:00,100.345,100.355,100.345,100.345,107600000.0
2008-02-28 05:47:00,100.345,100.36,100.34,100.345,301200000.0
2008-02-28 05:48:00,100.345,100.35,100.34,100.345,110000000.0
2008-02-28 05:49:00,100.345,100.35,100.34,100.34,454700000.0
2008-02-28 05:50:00,100.34,100.34,100.32,100.32,209200000.0
2008-02-28 05:51:00,100.32,100.33,100.31,100.32,505700000.0
2008-02-28 05:52:00,100.32,100.32,100.305,100.31,497700000.0
2008-02-28 05:53:00,100.31,100.33,100.31,100.31,241100000.0
2008-02-28 05:54:00,100.31,100.32,100.3,100.3,575400000.0
2008-02-28 05:55:00,100.3,100.315,100.3,100.305,711200000.0
2008-02-28 05:56:00,100.305,100.31,100.29,100.29,199000000.0
2008-02-28 05:57:00,100.29,100.295,100.25,100.25,710100000.0
2008-02-28 05:58:00,100.25,100.26,100.23,100.23,487700000.0
2008-02-28 05:59:00,100.235,100.245,100.23,100.235,528900000.0
2008-02-28 06:00:00,100.245,100.245,100.23,100.23,325100000.0
2008-02-28 06:01:00,100.23,100.235,100.23,100.235,534600000.0
2008-02-28 06:02:00,100.235,100.245,100.235,100.235,203100000.0
2008-02-28 06:03:00,100.235,100.28,100.235,100.28,172300000.0
2008-02-28 06:04:00,100.28,100.28,100.255,100.26,441000000.0
2008-02-28 06:05:00,100.26,100.265,100.25,100.26,655000000.0
2008-02-28 06:06:00,100.26,100.27,100.255,100.26,424700000.0
2008-02-28 06:07:00,100.26,100.27,100.24,100.24,464400000.0
2008-02-28 06:08:00,100.24,100.255,100.24,100.25,441500000.0
2008-02-28 06:09:00,100.25,100.26,100.24,100.26,419600000.0
2008-02-28 06:10:00,100.26,100.26,100.24,100.25,805600000.0
2008-02-28 06:11:00,100.25,100.26,100.25,100.26,868800000.0
2008-02-28 06:12:00,100.26,100.26,100.25,100.25,567300000.0
2008-02-28 06:13:00,100.25,100.28,100.25,100.27,715000000.0
2008-02-28 06:14:00,100.27,100.28,100.27,100.27,362100000.0
2008-02-28 06:15:00,100.27,100.285,100.27,100.285,105800000.0
2008-02-28 06:16:00,100.285,100.285,100.28,100.28,67500000.0
2008-02-28 06:17:00,100.28,100.285,100.27,100.28,442400000.0
2008-02-28 06:18:00,100.28,100.31,100.28,100.29,757600000.0
2008-02-28 06:19:00,100.29,100.3,100.285,100.29,504500000.0
2008-02-28 06:20:00,100.29,100.3,100.28,100.29,594600000.0
2008-02-28 06:21:00,100.29,100.3,100.285,100.3,509900000.0
2008-02-28 06:22:00,100.3,100.31,100.29,100.29,404300000.0
2008-02-28 06:23:00,100.29,100.3,100.285,100.3,605900000.0
2008-02-28 06:24:00,100.3,100.31,100.295,100.3,266200000.0
2008-02-28 06:25:00,100.3,100.32,100.29,100.29,361000000.0
2008-02-28 06:26:00,100.29,100.3,100.29,100.3,385400000.0
2008-02-28 06:27:00,100.3,100.31,100.295,100.295,345700000.0
2008-02-28 06:28:00,100.295,100.305,100.285,100.29,174500000.0
2008-02-28 06:29:00,100.29,100.305,100.29,100.3,464400000.0
2008-02-28 06:30:00,100.3,100.3,100.28,100.28,688100000.0
2008-02-28 06:31:00,100.28,100.3,100.275,100.3,184900000.0
2008-02-28 06:32:00,100.3,100.3,100.285,100.295,141500000.0
2008-02-28 06:33:00,100.295,100.3,100.285,100.285,69600000.0
2008-02-28 06:34:00,100.285,100.3,100.285,100.3,69600000.0
2008-02-28 06:35:00,100.3,100.305,100.29,100.29,178800000.0
2008-02-28 06:36:00,100.285,100.29,100.285,100.29,423700000.0
2008-02-28 06:37:00,100.29,100.29,100.245,100.25,168900000.0
2008-02-28 06:38:00,100.25,100.255,100.24,100.245,501800000.0
2008-02-28 06:39:00,100.245,100.255,100.24,100.25,176000000.0
2008-02-28 06:40:00,100.25,100.255,100.215,100.23,187500000.0
2008-02-28 06:41:00,100.23,100.24,100.23,100.235,281600000.0
2008-02-28 06:42:00,100.235,100.235,100.22,100.225,289800000.0
2008-02-28 06:43:00,100.225,100.225,100.215,100.22,112500000.0
2008-02-28 06:44:00,100.22,100.225,100.215,100.22,257500000.0
2008-02-28 06:45:00,100.22,100.23,100.2,100.23,648100000.0
2008-02-28 06:46:00,100.23,100.24,100.225,100.235,269400000.0
2008-02-28 06:47:00,100.235,100.24,100.22,100.23,647900000.0
2008-02-28 06:48:00,100.23,100.235,100.225,100.23,596400000.0
2008-02-28 06:49:00,100.23,100.25,100.23,100.23,696700000.0
2008-02-28 06:50:00,100.23,100.23,100.22,100.22,487300000.0
2008-02-28 06:51:00,100.22,100.22,100.22,100.22,592500000.0
2008-02-28 06:52:00,100.22,100.23,100.215,100.215,361400000.0
2008-02-28 06:53:00,100.215,100.23,100.2,100.23,69800000.0
2008-02-28 06:54:00,100.23,100.25,100.225,100.225,73800000.0
2008-02-28 06:55:00,100.225,100.245,100.22,100.225,132800000.0
2008-02-28 06:56:00,100.225,100.23,100.21,100.22,317400000.0
2008-02-28 06:57:00,100.22,100.235,100.22,100.235,835500000.0
2008-02-28 06:58:00,100.235,100.235,100.225,100.23,292900000.0
2008-02-28 06:59:00,100.23,100.28,100.23,100.28,624000000.0
2008-02-28 07:00:00,100.285,100.29,100.25,100.27,475000000.0
2008-02-28 07:01:00,100.27,100.27,100.24,100.255,90700000.0
2008-02-28 07:02:00,100.255,100.255,100.235,100.245,170300000.0
2008-02-28 07:03:00,100.245,100.28,100.245,100.265,248700000.0
2008-02-28 07:04:00,100.265,100.275,100.255,100.26,215700000.0
2008-02-28 07:05:00,100.26,100.27,100.26,100.27,116900000.0
2008-02-28 07:06:00,100.27,100.275,100.25,100.255,215400000.0
2008-02-28 07:07:00,100.255,100.265,100.24,100.25,767400000.0
2008-02-28 07:08:00,100.25,100.255,100.24,100.25,684200000.0
2008-02-28 07:09:00,100.25,100.25,100.22,100.22,304700000.0
2008-02-28 07:10:00,100.22,100.235,100.22,100.225,93300000.0
2008-02-28 07:11:00,100.225,100.23,100.22,100.225,623800000.0
2008-02-28 07:12:00,100.225,100.235,100.22,100.235,1007100000.0
2008-02-28 07:13:00,100.235,100.235,100.21,100.215,115300000.0
2008-02-28 07:14:00,100.215,100.23,100.21,100.225,78300000.0
2008-02-28 07:15:00,100.225,100.23,100.17,100.17,548900000.0
2008-02-28 07:16:00,100.17,100.175,100.16,100.17,462400000.0
2008-02-28 07:17:00,100.17,100.195,100.17,100.175,237200000.0
2008-02-28 07:18:00,100.175,100.18,100.13,100.135,371800000.0
2008-02-28 07:19:00,100.135,100.155,100.11,100.12,235900000.0
2008-02-28 07:20:00,100.12,100.14,100.105,100.11,350500000.0
2008-02-28 07:21:00,100.11,100.12,100.11,100.115,527800000.0
2008-02-28 07:22:00,100.115,100.15,100.11,100.14,576800000.0
2008-02-28 07:23:00,100.14,100.15,100.105,100.11,520200000.0
2008-02-28 07:24:00,100.11,100.135,100.1,100.125,327900000.0
2008-02-28 07:25:00,100.125,100.13,100.12,100.13,522100000.0
2008-02-28 07:26:00,100.13,100.13,100.115,100.115,498500000.0
2008-02-28 07:27:00,100.12,100.16,100.12,100.14,489600000.0
2008-02-28 07:28:00,100.14,100.15,100.12,100.13,711100000.0
2008-02-28 07:29:00,100.13,100.14,100.12,100.12,890700000.0
2008-02-28 07:30:00,100.12,100.14,100.12,100.13,700200000.0
2008-02-28 07:31:00,100.13,100.14,100.105,100.105,656600000.0
2008-02-28 07:32:00,100.125,100.13,100.125,100.13,275600000.0
2008-02-28 07:33:00,100.13,100.145,100.12,100.14,224700000.0
2008-02-28 07:34:00,100.14,100.14,100.125,100.125,208800000.0
2008-02-28 07:35:00,100.125,100.145,100.125,100.135,391000000.0
2008-02-28 07:36:00,100.135,100.14,100.13,100.13,124800000.0
2008-02-28 07:37:00,100.13,100.14,100.125,100.14,229400000.0
2008-02-28 07:38:00,100.14,100.16,100.14,100.14,300100000.0
2008-02-28 07:39:00,100.14,100.14,100.11,100.11,630700000.0
2008-02-28 07:40:00,100.11,100.12,100.1,100.11,829200000.0
2008-02-28 07:41:00,100.11,100.11,100.09,100.09,735000000.0
2008-02-28 07:42:00,100.09,100.09,100.05,100.06,620300000.0
2008-02-28 07:43:00,100.06,100.07,100.04,100.04,383800000.0
2008-02-28 07:44:00,100.04,100.07,100.04,100.06,573800000.0
2008-02-28 07:45:00,100.06,100.08,100.055,100.055,501500000.0
2008-02-28 07:46:00,100.055,100.07,100.04,100.04,328700000.0
2008-02-28 07:47:00,100.04,100.06,100.02,100.06,294000000.0
2008-02-28 07:48:00,100.06,100.07,100.05,100.05,577600000.0
2008-02-28 07:49:00,100.05,100.12,100.05,100.115,233900000.0
2008-02-28 07:50:00,100.115,100.125,100.105,100.125,478500000.0
2008-02-28 07:51:00,100.125,100.14,100.11,100.115,179300000.0
2008-02-28 07:52:00,100.115,100.125,100.105,100.12,243000000.0
2008-02-28 07:53:00,100.12,100.125,100.05,100.08,537600000.0
2008-02-28 07:54:00,100.08,100.115,100.055,100.07,493800000.0
2008-02-28 07:55:00,100.07,100.08,100.06,100.08,810500000.0
2008-02-28 07:56:00,100.07,100.07,100.06,100.07,707000000.0
2008-02-28 07:57:00,100.065,100.08,100.04,100.06,528300000.0
2008-02-28 07:58:00,100.06,100.07,100.03,100.03,563000000.0
2008-02-28 07:59:00,100.03,100.08,99.995,100.08,366900000.0
2008-02-28 08:00:00,100.08,100.09,100.05,100.085,583200000.0
2008-02-28 08:01:00,100.085,100.1,100.075,100.075,301300000.0
2008-02-28 08:02:00,100.075,100.11,100.07,100.1,465200000.0
2008-02-28 08:03:00,100.11,100.115,100.09,100.11,732500000.0
2008-02-28 08:04:00,100.11,100.135,100.105,100.115,525400000.0
2008-02-28 08:05:00,100.115,100.12,100.095,100.12,342500000.0
2008-02-28 08:06:00,100.12,100.135,100.12,100.13,371100000.0
2008-02-28 08:07:00,100.13,100.16,100.115,100.15,471800000.0
2008-02-28 08:08:00,100.15,100.15,100.11,100.12,399500000.0
2008-02-28 08:09:00,100.12,100.12,100.085,100.1,562900000.0
2008-02-28 08:10:00,100.1,100.12,100.09,100.11,573000000.0
2008-02-28 08:11:00,100.11,100.12,100.11,100.11,812400000.0
2008-02-28 08:12:00,100.115,100.115,100.08,100.09,550800000.0
2008-02-28 08:13:00,100.08,100.085,100.06,100.075,458699999.0
2008-02-28 08:14:00,100.07,100.075,100.055,100.06,287300000.0
2008-02-28 08:15:00,100.06,100.07,100.055,100.06,224700000.0
2008-02-28 08:16:00,100.06,100.06,100.025,100.045,64800000.0
2008-02-28 08:17:00,100.045,100.045,100.025,100.035,1061600000.0
2008-02-28 08:18:00,100.035,100.035,100.02,100.02,388300000.0
2008-02-28 08:19:00,100.02,100.025,100.01,100.015,1128500000.0
2008-02-28 08:20:00,100.02,100.035,100.02,100.035,68800000.0
2008-02-28 08:21:00,100.035,100.04,100.035,100.04,66900000.0
2008-02-28 08:22:00,100.04,100.045,100.02,100.03,374400000.0
2008-02-28 08:23:00,100.03,100.05,100.02,100.04,970800000.0
2008-02-28 08:24:00,100.04,100.05,100.01,100.02,665200000.0
2008-02-28 08:25:00,100.02,100.02,99.99,100.005,297100000.0
2008-02-28 08:26:00,99.995,100.0,99.97,99.98,574700000.0
2008-02-28 08:27:00,99.98,100.01,99.975,99.99,596000000.0
2008-02-28 08:28:00,99.99,99.99,99.94,99.945,323700000.0
2008-02-28 08:29:00,99.95,99.96,99.88,99.88,493000000.0
2008-02-28 08:30:00,99.88,99.935,99.88,99.925,330700000.0
2008-02-28 08:31:00,99.925,99.925,99.87,99.875,209300000.0
2008-02-28 08:32:00,99.875,99.88,99.84,99.87,578500000.0
2008-02-28 08:33:00,99.87,99.895,99.865,99.885,159500000.0
2008-02-28 08:34:00,99.885,99.91,99.875,99.91,96400000.0
2008-02-28 08:35:00,99.91,99.92,99.89,99.915,584400000.0
2008-02-28 08:36:00,99.915,99.96,99.915,99.93,521200000.0
2008-02-28 08:37:00,99.93,99.95,99.905,99.915,581000000.0
2008-02-28 08:38:00,99.92,99.94,99.905,99.935,448200000.0
2008-02-28 08:39:00,99.935,99.97,99.92,99.935,535100000.0
2008-02-28 08:40:00,99.935,99.965,99.93,99.965,250500000.0
2008-02-28 08:41:00,99.965,99.97,99.96,99.96,719300000.0
2008-02-28 08:42:00,99.96,99.995,99.96,99.99,872500000.0
2008-02-28 08:43:00,99.99,100.025,99.99,100.01,465000000.0
2008-02-28 08:44:00,100.01,100.015,99.97,99.97,248600000.0
2008-02-28 08:45:00,99.97,99.985,99.97,99.985,55600000.0
2008-02-28 08:46:00,99.985,99.985,99.96,99.96,74000000.0
2008-02-28 08:47:00,99.96,99.96,99.87,99.87,248400000.0
2008-02-28 08:48:00,99.87,99.935,99.87,99.925,676500000.0
2008-02-28 08:49:00,99.925,99.95,99.925,99.95,251200000.0
2008-02-28 08:50:00,99.95,99.97,99.95,99.96,376000000.0
2008-02-28 08:51:00,99.96,99.98,99.945,99.97,698600000.0
2008-02-28 08:52:00,99.97,99.98,99.965,99.97,616500000.0
2008-02-28 08:53:00,99.97,100.0,99.965,100.0,232000000.0
2008-02-28 08:54:00,100.0,100.005,99.99,99.995,691300000.0
2008-02-28 08:55:00,99.995,100.005,99.97,100.005,328300000.0
2008-02-28 08:56:00,100.005,100.015,99.99,100.015,488200000.0
2008-02-28 08:57:00,100.015,100.015,99.995,100.0,289100000.0
2008-02-28 08:58:00,100.0,100.01,99.985,99.99,465900000.0
2008-02-28 08:59:00,99.99,100.02,99.98,100.02,811900000.0
2008-02-28 09:00:00,100.02,100.03,100.01,100.02,750400000.0
2008-02-28 09:01:00,100.02,100.02,100.0,100.0,748600000.0
2008-02-28 09:02:00,100.0,100.01,100.0,100.0,910500000.0
2008-02-28 09:03:00,100.0,100.01,100.0,100.01,340700000.0
2008-02-28 09:04:00,100.01,100.015,100.0,100.01,111100000.0
2008-02-28 09:05:00,100.01,100.01,99.995,100.0,542800000.0
2008-02-28 09:06:00,100.0,100.0,99.99,99.99,450800000.0
2008-02-28 09:07:00,99.99,100.01,99.99,100.005,424100000.0
2008-02-28 09:08:00,100.005,100.03,100.0,100.0,695600000.0
2008-02-28 09:09:00,100.0,100.0,99.95,99.955,711300000.0
2008-02-28 09:10:00,99.955,99.975,99.95,99.97,443100000.0
2008-02-28 09:11:00,99.97,100.02,99.955,100.02,241000000.0
2008-02-28 09:12:00,100.02,100.035,100.0,100.015,162300000.0
2008-02-28 09:13:00,100.015,100.025,100.005,100.02,399200000.0
2008-02-28 09:14:00,100.02,100.04,100.015,100.015,586300000.0
2008-02-28 09:15:00,100.015,100.025,100.0,100.0,778800000.0
2008-02-28 09:16:00,100.0,100.01,99.98,99.985,391400000.0
2008-02-28 09:17:00,99.985,99.985,99.945,99.96,866300000.0
2008-02-28 09:18:00,99.96,99.97,99.92,99.93,482600000.0
2008-02-28 09:19:00,99.93,99.93,99.82,99.83,817700000.0
2008-02-28 09:20:00,99.83,99.83,99.73,99.74,507100000.0
2008-02-28 09:21:00,99.74,99.76,99.74,99.75,284500000.0
2008-02-28 09:22:00,99.75,99.75,99.72,99.73,640000000.0
2008-02-28 09:23:00,99.73,99.76,99.72,99.75,1556199987.0
2008-02-28 09:24:00,99.75,99.76,99.7,99.71,886599998.0
2008-02-28 09:25:00,99.71,99.71,99.665,99.68,522300000.0
2008-02-28 09:26:00,99.68,99.71,99.665,99.7,600400000.0
2008-02-28 09:27:00,99.695,99.73,99.69,99.7,410300000.0
2008-02-28 09:28:00,99.7,99.75,99.695,99.73,358300000.0
2008-02-28 09:29:00,99.73,99.805,99.73,99.785,171000000.0
2008-02-28 09:30:00,99.785,99.795,99.77,99.78,1038900000.0
2008-02-28 09:31:00,99.785,99.81,99.78,99.8,1435900000.0
2008-02-28 09:32:00,99.805,99.845,99.75,99.775,553200000.0
2008-02-28 09:33:00,99.78,99.8,99.74,99.8,150700000.0
2008-02-28 09:34:00,99.79,99.79,99.74,99.76,837700000.0
2008-02-28 09:35:00,99.75,99.79,99.75,99.79,1414700000.0
2008-02-28 09:36:00,99.79,99.84,99.78,99.79,635400001.0
2008-02-28 09:37:00,99.79,99.81,99.78,99.81,824600000.0
2008-02-28 09:38:00,99.81,99.81,99.77,99.79,1527200000.0
2008-02-28 09:39:00,99.79,99.79,99.73,99.74,606000000.0
2008-02-28 09:40:00,99.73,99.73,99.665,99.69,822300000.0
2008-02-28 09:41:00,99.69,99.7,99.655,99.68,661400000.0
2008-02-28 09:42:00,99.68,99.725,99.665,99.7,514700000.0
2008-02-28 09:43:00,99.7,99.745,99.7,99.745,300300000.0
2008-02-28 09:44:00,99.745,99.75,99.7,99.71,832000000.0
2008-02-28 09:45:00,99.71,99.74,99.685,99.685,531900000.0
2008-02-28 09:46:00,99.685,99.7,99.66,99.67,789200000.0
2008-02-28 09:47:00,99.67,99.69,99.66,99.67,760100000.0
2008-02-28 09:48:00,99.67,99.75,99.665,99.75,616900000.0
2008-02-28 09:49:00,99.75,99.77,99.75,99.76,1325800000.0
2008-02-28 09:50:00,99.76,99.79,99.73,99.775,548400000.0
2008-02-28 09:51:00,99.775,99.8,99.77,99.77,1107500000.0
2008-02-28 09:52:00,99.77,99.79,99.75,99.75,1594100000.0
2008-02-28 09:53:00,99.75,99.755,99.71,99.74,481200000.0
2008-02-28 09:54:00,99.74,99.79,99.74,99.78,981600000.0
2008-02-28 09:55:00,99.785,99.79,99.76,99.79,873099999.0
2008-02-28 09:56:00,99.79,99.82,99.77,99.78,982200000.0
2008-02-28 09:57:00,99.78,99.81,99.76,99.805,879800000.0
2008-02-28 09:58:00,99.81,99.83,99.795,99.82,668500000.0
2008-02-28 09:59:00,99.82,99.845,99.82,99.84,771900000.0
2008-02-28 10:00:00,99.84,99.87,99.83,99.85,659800000.0
2008-02-28 10:01:00,99.85,99.87,99.84,99.86,1083900000.0
2008-02-28 10:02:00,99.86,99.94,99.85,99.93,580700000.0
2008-02-28 10:03:00,99.93,99.945,99.88,99.88,1009300000.0
2008-02-28 10:04:00,99.88,99.895,99.875,99.89,1395600000.0
2008-02-28 10:05:00,99.89,99.9,99.87,99.87,1841500000.0
2008-02-28 10:06:00,99.87,99.92,99.87,99.9,1105800000.0
2008-02-28 10:07:00,99.9,99.905,99.855,99.86,751200000.0
2008-02-28 10:08:00,99.86,99.88,99.845,99.88,1596800000.0
2008-02-28 10:09:00,99.88,99.89,99.87,99.87,777100000.0
2008-02-28 10:10:00,99.87,99.89,99.86,99.89,542900000.0
2008-02-28 10:11:00,99.89,99.895,99.88,99.895,139400000.0
2008-02-28 10:12:00,99.895,99.91,99.895,99.91,372500000.0
2008-02-28 10:13:00,99.91,99.91,99.895,99.9,437900000.0
2008-02-28 10:14:00,99.9,99.94,99.9,99.93,692700000.0
2008-02-28 10:15:00,99.93,99.96,99.93,99.96,1399800003.0
2008-02-28 10:16:00,99.96,100.0,99.95,99.98,731400000.0
2008-02-28 10:17:00,99.98,100.04,99.98,100.02,540300000.0
2008-02-28 10:18:00,100.02,100.045,100.02,100.04,1587100000.0
2008-02-28 10:19:00,100.04,100.04,99.99,99.99,1892700000.0
2008-02-28 10:20:00,99.99,100.03,99.99,100.02,1666900000.0
2008-02-28 10:21:00,100.02,100.04,100.0,100.0,1161099999.0
2008-02-28 10:22:00,100.0,100.03,99.99,100.01,916100000.0
2008-02-28 10:23:00,100.01,100.045,100.01,100.02,824400000.0
2008-02-28 10:24:00,100.02,100.07,100.01,100.06,1114900000.0
2008-02-28 10:25:00,100.06,100.075,100.04,100.04,1003600000.0
2008-02-28 10:26:00,100.03,100.08,100.03,100.05,952300000.0
2008-02-28 10:27:00,100.05,100.08,100.04,100.05,580000000.0
2008-02-28 10:28:00,100.05,100.08,100.05,100.07,645900000.0
2008-02-28 10:29:00,100.07,100.07,100.02,100.03,281400000.0
2008-02-28 10:30:00,100.03,100.03,100.01,100.02,247800000.0
2008-02-28 10:31:00,100.02,100.02,100.0,100.0,547500000.0
2008-02-28 10:32:00,100.0,100.015,99.99,100.015,854900000.0
2008-02-28 10:33:00,100.015,100.05,99.98,100.04,825700000.0
2008-02-28 10:34:00,100.04,100.07,100.04,100.06,300300000.0
2008-02-28 10:35:00,100.06,100.06,100.02,100.03,353900000.0
2008-02-28 10:36:00,100.03,100.05,100.03,100.05,1171800000.0
2008-02-28 10:37:00,100.05,100.07,100.02,100.05,974000000.0
2008-02-28 10:38:00,100.05,100.06,100.03,100.04,457000000.0
2008-02-28 10:39:00,100.04,100.05,100.02,100.02,430600000.0
2008-02-28 10:40:00,100.02,100.08,100.01,100.07,538600000.0
2008-02-28 10:41:00,100.07,100.07,100.06,100.06,109800000.0
2008-02-28 10:42:00,100.06,100.07,100.03,100.06,272500000.0
2008-02-28 10:43:00,100.06,100.06,100.04,100.04,349900000.0
2008-02-28 10:44:00,100.04,100.06,100.03,100.05,646200000.0
2008-02-28 10:45:00,100.05,100.05,100.04,100.04,896400000.0
2008-02-28 10:46:00,100.04,100.05,100.03,100.03,666600000.0
2008-02-28 10:47:00,100.03,100.06,100.02,100.05,561500000.0
2008-02-28 10:48:00,100.05,100.12,100.04,100.12,624200000.0
2008-02-28 10:49:00,100.12,100.13,100.07,100.08,588400000.0
2008-02-28 10:50:00,100.08,100.09,100.05,100.08,297500000.0
2008-02-28 10:51:00,100.08,100.17,100.07,100.14,522300000.0
2008-02-28 10:52:00,100.14,100.15,100.13,100.13,690800000.0
2008-02-28 10:53:00,100.13,100.13,100.1,100.1,263200000.0
2008-02-28 10:54:00,100.1,100.11,100.08,100.08,183900000.0
2008-02-28 10:55:00,100.08,100.09,100.07,100.09,710300000.0
2008-02-28 10:56:00,100.09,100.09,100.07,100.08,652800000.0
2008-02-28 10:57:00,100.08,100.15,100.08,100.14,822000000.0
2008-02-28 10:58:00,100.14,100.17,100.13,100.16,494400000.0
2008-02-28 10:59:00,100.16,100.18,100.15,100.18,255700000.0
2008-02-28 11:00:00,100.18,100.21,100.175,100.2,333400000.0
2008-02-28 11:01:00,100.2,100.2,100.18,100.19,838000000.0
2008-02-28 11:02:00,100.19,100.19,100.15,100.17,298900000.0
2008-02-28 11:03:00,100.17,100.19,100.14,100.17,513600001.0
2008-02-28 11:04:00,100.17,100.19,100.16,100.17,322000000.0
2008-02-28 11:05:00,100.17,100.18,100.14,100.18,244100000.0
2008-02-28 11:06:00,100.18,100.19,100.16,100.17,721200000.0
2008-02-28 11:07:00,100.17,100.31,100.17,100.27,438600000.0
2008-02-28 11:08:00,100.27,100.28,100.25,100.27,821900000.0
2008-02-28 11:09:00,100.27,100.28,100.25,100.26,633600000.0
2008-02-28 11:10:00,100.26,100.26,100.25,100.26,242700000.0
2008-02-28 11:11:00,100.26,100.28,100.25,100.27,276800000.0
2008-02-28 11:12:00,100.27,100.28,100.22,100.23,207800000.0
2008-02-28 11:13:00,100.23,100.23,100.21,100.21,388000000.0
2008-02-28 11:14:00,100.21,100.24,100.21,100.23,700000000.0
2008-02-28 11:15:00,100.23,100.25,100.21,100.21,309400000.0
2008-02-28 11:16:00,100.21,100.22,100.21,100.21,248100000.0
2008-02-28 11:17:00,100.21,100.21,100.18,100.2,305600000.0
2008-02-28 11:18:00,100.2,100.205,100.185,100.2,431600000.0
2008-02-28 11:19:00,100.2,100.225,100.19,100.19,327400000.0
2008-02-28 11:20:00,100.19,100.2,100.19,100.19,547300000.0
2008-02-28 11:21:00,100.19,100.22,100.19,100.22,509200000.0
2008-02-28 11:22:00,100.22,100.24,100.2,100.2,172200000.0
2008-02-28 11:23:00,100.2,100.2,100.16,100.165,520400000.0
2008-02-28 11:24:00,100.16,100.17,100.12,100.12,799700000.0
2008-02-28 11:25:00,100.12,100.235,100.12,100.235,308700000.0
2008-02-28 11:26:00,100.235,100.25,100.22,100.22,225100000.0
2008-02-28 11:27:00,100.22,100.23,100.18,100.19,246000000.0
2008-02-28 11:28:00,100.19,100.23,100.19,100.225,294500000.0
2008-02-28 11:29:00,100.225,100.3,100.225,100.27,355600000.0
2008-02-28 11:30:00,100.27,100.34,100.26,100.32,404900000.0
2008-02-28 11:31:00,100.32,100.345,100.31,100.31,381600000.0
2008-02-28 11:32:00,100.31,100.38,100.3,100.31,377200000.0
2008-02-28 11:33:00,100.31,100.31,100.28,100.29,161400000.0
2008-02-28 11:34:00,100.29,100.31,100.28,100.29,246400000.0
2008-02-28 11:35:00,100.29,100.29,100.27,100.27,569100000.0
2008-02-28 11:36:00,100.27,100.3,100.27,100.3,829000000.0
2008-02-28 11:37:00,100.3,100.3,100.27,100.27,114500000.0
2008-02-28 11:38:00,100.27,100.27,100.25,100.27,619700000.0
2008-02-28 11:39:00,100.27,100.36,100.27,100.34,460600000.0
2008-02-28 11:40:00,100.34,100.365,100.32,100.34,484100000.0
2008-02-28 11:41:00,100.34,100.34,100.3,100.32,483400001.0
2008-02-28 11:42:00,100.32,100.33,100.31,100.32,568100000.0
2008-02-28 11:43:00,100.32,100.36,100.31,100.35,1190200000.0
2008-02-28 11:44:00,100.35,100.395,100.31,100.33,617400000.0
2008-02-28 11:45:00,100.33,100.33,100.28,100.28,855100000.0
2008-02-28 11:46:00,100.28,100.365,100.28,100.36,817200000.0
2008-02-28 11:47:00,100.36,100.38,100.33,100.36,752400000.0
2008-02-28 11:48:00,100.36,100.385,100.335,100.335,296600000.0
2008-02-28 11:49:00,100.335,100.335,100.32,100.33,376700000.0
2008-02-28 11:50:00,100.325,100.33,100.28,100.28,403200000.0
2008-02-28 11:51:00,100.28,100.33,100.28,100.31,368700000.0
2008-02-28 11:52:00,100.31,100.34,100.31,100.315,582900000.0
2008-02-28 11:53:00,100.315,100.325,100.31,100.315,518800000.0
2008-02-28 11:54:00,100.315,100.33,100.31,100.32,216900000.0
2008-02-28 11:55:00,100.32,100.32,100.27,100.275,196900000.0
2008-02-28 11:56:00,100.275,100.29,100.24,100.25,496000000.0
2008-02-28 11:57:00,100.25,100.27,100.25,100.27,107900000.0
2008-02-28 11:58:00,100.27,100.35,100.27,100.32,261700000.0
2008-02-28 11:59:00,100.32,100.32,100.29,100.29,307300000.0
2008-02-28 12:00:00,100.29,100.32,100.29,100.32,456900000.0
2008-02-28 12:01:00,100.32,100.335,100.31,100.315,157300000.0
2008-02-28 12:02:00,100.315,100.32,100.3,100.315,188100000.0
2008-02-28 12:03:00,100.315,100.325,100.31,100.32,204800000.0
2008-02-28 12:04:00,100.32,100.335,100.295,100.3,203000000.0
2008-02-28 12:05:00,100.3,100.32,100.285,100.285,192500000.0
2008-02-28 12:06:00,100.285,100.3,100.26,100.28,320400000.0
2008-02-28 12:07:00,100.28,100.36,100.275,100.36,189900000.0
2008-02-28 12:08:00,100.36,100.36,100.32,100.32,186700000.0
2008-02-28 12:09:00,100.32,100.33,100.3,100.31,88700000.0
2008-02-28 12:10:00,100.31,100.33,100.31,100.32,99000000.0
2008-02-28 12:11:00,100.32,100.35,100.31,100.315,122300000.0
2008-02-28 12:12:00,100.315,100.315,100.3,100.31,101700000.0
2008-02-28 12:13:00,100.31,100.31,100.23,100.25,118100000.0
2008-02-28 12:14:00,100.25,100.31,100.23,100.29,288900000.0
2008-02-28 12:15:00,100.29,100.32,100.27,100.315,371400000.0
2008-02-28 12:16:00,100.315,100.325,100.28,100.28,164100000.0
2008-02-28 12:17:00,100.28,100.29,100.27,100.28,97300000.0
2008-02-28 12:18:00,100.28,100.31,100.265,100.3,184100000.0
2008-02-28 12:19:00,100.3,100.315,100.285,100.285,244800000.0
2008-02-28 12:20:00,100.285,100.31,100.265,100.31,230300000.0
2008-02-28 12:21:00,100.31,100.365,100.31,100.32,135400000.0
2008-02-28 12:22:00,100.32,100.32,100.31,100.31,161600000.0
2008-02-28 12:23:00,100.31,100.31,100.265,100.3,266000000.0
2008-02-28 12:24:00,100.3,100.31,100.29,100.29,322700000.0
2008-02-28 12:25:00,100.29,100.3,100.28,100.285,96000000.0
2008-02-28 12:26:00,100.285,100.31,100.27,100.295,169500000.0
2008-02-28 12:27:00,100.3,100.3,100.29,100.3,170200000.0
2008-02-28 12:28:00,100.3,100.315,100.26,100.26,217000000.0
2008-02-28 12:29:00,100.26,100.31,100.255,100.265,159200000.0
2008-02-28 12:30:00,100.265,100.275,100.21,100.22,178900000.0
2008-02-28 12:31:00,100.22,100.22,100.22,100.22,73700000.0
2008-02-28 12:32:00,100.22,100.22,100.21,100.21,137700000.0
2008-02-28 12:33:00,100.21,100.21,100.16,100.175,202600000.0
2008-02-28 12:34:00,100.18,100.23,100.18,100.22,342500000.0
2008-02-28 12:35:00,100.215,100.22,100.145,100.175,394400000.0
2008-02-28 12:36:00,100.18,100.18,100.13,100.14,380700000.0
2008-02-28 12:37:00,100.14,100.16,100.13,100.15,91800000.0
2008-02-28 12:38:00,100.15,100.18,100.14,100.18,90200000.0
2008-02-28 12:39:00,100.18,100.19,100.14,100.15,153000000.0
2008-02-28 12:40:00,100.15,100.17,100.15,100.17,46100000.0
2008-02-28 12:41:00,100.17,100.205,100.17,100.2,355900000.0
2008-02-28 12:42:00,100.2,100.215,100.2,100.205,106800000.0
2008-02-28 12:43:00,100.205,100.23,100.2,100.23,144100000.0
2008-02-28 12:44:00,100.23,100.23,100.21,100.23,93400000.0
2008-02-28 12:45:00,100.23,100.245,100.22,100.22,70000000.0
2008-02-28 12:46:00,100.22,100.24,100.2,100.24,166500000.0
2008-02-28 12:47:00,100.24,100.26,100.215,100.23,244600000.0
2008-02-28 12:48:00,100.23,100.23,100.195,100.225,669699999.0
2008-02-28 12:49:00,100.23,100.25,100.22,100.24,187000000.0
2008-02-28 12:50:00,100.24,100.24,100.17,100.185,228800000.0
2008-02-28 12:51:00,100.185,100.185,100.14,100.16,218600000.0
2008-02-28 12:52:00,100.16,100.18,100.155,100.155,136800000.0
2008-02-28 12:53:00,100.16,100.225,100.155,100.22,165200000.0
2008-02-28 12:54:00,100.22,100.235,100.21,100.21,141000000.0
2008-02-28 12:55:00,100.21,100.21,100.18,100.195,161200000.0
2008-02-28 12:56:00,100.195,100.2,100.18,100.195,186800000.0
2008-02-28 12:57:00,100.205,100.25,100.2,100.24,224700000.0
2008-02-28 12:58:00,100.24,100.245,100.215,100.22,233100000.0
2008-02-28 12:59:00,100.22,100.235,100.21,100.23,522600000.0
2008-02-28 13:00:00,100.23,100.23,100.2,100.21,164400000.0
2008-02-28 13:01:00,100.21,100.21,100.2,100.2,44600000.0
2008-02-28 13:02:00,100.2,100.2,100.195,100.2,112400000.0
2008-02-28 13:03:00,100.2,100.22,100.19,100.215,143100000.0
2008-02-28 13:04:00,100.215,100.23,100.215,100.22,172100000.0
2008-02-28 13:05:00,100.22,100.225,100.21,100.225,304000000.0
2008-02-28 13:06:00,100.225,100.225,100.21,100.22,204200000.0
2008-02-28 13:07:00,100.22,100.22,100.21,100.21,276800000.0
2008-02-28 13:08:00,100.21,100.235,100.21,100.235,91800000.0
2008-02-28 13:09:00,100.235,100.245,100.23,100.245,116000000.0
2008-02-28 13:10:00,100.245,100.26,100.23,100.23,718500000.0
2008-02-28 13:11:00,100.23,100.25,100.22,100.24,395500000.0
2008-02-28 13:12:00,100.24,100.28,100.235,100.27,286900000.0
2008-02-28 13:13:00,100.27,100.28,100.25,100.25,273000000.0
2008-02-28 13:14:00,100.25,100.25,100.21,100.22,259500000.0
2008-02-28 13:15:00,100.22,100.23,100.215,100.22,582300000.0
2008-02-28 13:16:00,100.22,100.22,100.2,100.2,302300000.0
2008-02-28 13:17:00,100.2,100.22,100.185,100.19,368000000.0
2008-02-28 13:18:00,100.19,100.205,100.19,100.2,314200000.0
2008-02-28 13:19:00,100.2,100.2,100.17,100.18,264600000.0
2008-02-28 13:20:00,100.18,100.2,100.17,100.2,311800000.0
2008-02-28 13:21:00,100.2,100.2,100.165,100.175,134100000.0
2008-02-28 13:22:00,100.175,100.18,100.175,100.18,234000000.0
2008-02-28 13:23:00,100.18,100.19,100.175,100.18,574300000.0
2008-02-28 13:24:00,100.18,100.19,100.175,100.18,95200000.0
2008-02-28 13:25:00,100.18,100.18,100.115,100.13,136900000.0
2008-02-28 13:26:00,100.13,100.18,100.13,100.17,135700000.0
2008-02-28 13:27:00,100.17,100.18,100.16,100.18,58200000.0
2008-02-28 13:28:00,100.18,100.18,100.16,100.17,120200000.0
2008-02-28 13:29:00,100.17,100.17,100.15,100.17,81400000.0
2008-02-28 13:30:00,100.17,100.17,100.135,100.16,200000000.0
2008-02-28 13:31:00,100.16,100.16,100.135,100.14,96000000.0
2008-02-28 13:32:00,100.14,100.16,100.135,100.155,468100000.0
2008-02-28 13:33:00,100.155,100.205,100.155,100.19,174300000.0
2008-02-28 13:34:00,100.19,100.195,100.17,100.18,307800000.0
2008-02-28 13:35:00,100.18,100.205,100.18,100.2,182000000.0
2008-02-28 13:36:00,100.2,100.21,100.185,100.2,128100000.0
2008-02-28 13:37:00,100.205,100.265,100.2,100.25,659500000.0
2008-02-28 13:38:00,100.25,100.295,100.25,100.29,372600000.0
2008-02-28 13:39:00,100.285,100.285,100.25,100.275,168000000.0
2008-02-28 13:40:00,100.27,100.27,100.245,100.25,127100000.0
2008-02-28 13:41:00,100.26,100.265,100.21,100.21,403100000.0
2008-02-28 13:42:00,100.21,100.24,100.21,100.24,681200000.0
2008-02-28 13:43:00,100.24,100.25,100.23,100.23,119300000.0
2008-02-28 13:44:00,100.23,100.235,100.23,100.235,58600000.0
2008-02-28 13:45:00,100.235,100.25,100.23,100.25,200100000.0
2008-02-28 13:46:00,100.25,100.26,100.225,100.225,254300000.0
2008-02-28 13:47:00,100.225,100.26,100.225,100.26,248000000.0
2008-02-28 13:48:00,100.26,100.26,100.24,100.25,183600000.0
2008-02-28 13:49:00,100.25,100.26,100.235,100.25,393700000.0
2008-02-28 13:50:00,100.25,100.26,100.25,100.25,222500000.0
2008-02-28 13:51:00,100.25,100.265,100.25,100.265,358400000.0
2008-02-28 13:52:00,100.265,100.275,100.265,100.275,106800000.0
2008-02-28 13:53:00,100.275,100.32,100.275,100.31,730300000.0
2008-02-28 13:54:00,100.31,100.34,100.31,100.33,48200000.0
2008-02-28 13:55:00,100.33,100.355,100.295,100.3,586300000.0
2008-02-28 13:56:00,100.3,100.31,100.29,100.3,231500000.0
2008-02-28 13:57:00,100.3,100.3,100.275,100.3,140200000.0
2008-02-28 13:58:00,100.3,100.33,100.3,100.32,177400000.0
2008-02-28 13:59:00,100.32,100.33,100.31,100.325,221700000.0
2008-02-28 14:00:00,100.325,100.365,100.325,100.36,244000000.0
2008-02-28 14:01:00,100.36,100.365,100.345,100.35,105600000.0
2008-02-28 14:02:00,100.35,100.38,100.35,100.38,70900000.0
2008-02-28 14:03:00,100.38,100.39,100.36,100.38,117400000.0
2008-02-28 14:04:00,100.38,100.38,100.345,100.35,75200000.0
2008-02-28 14:05:00,100.35,100.36,100.35,100.36,66100000.0
2008-02-28 14:06:00,100.36,100.38,100.345,100.38,119400000.0
2008-02-28 14:07:00,100.38,100.385,100.38,100.38,107800000.0
2008-02-28 14:08:00,100.375,100.375,100.35,100.35,83200000.0
2008-02-28 14:09:00,100.35,100.35,100.33,100.33,166100000.0
2008-02-28 14:10:00,100.33,100.34,100.31,100.32,66400000.0
2008-02-28 14:11:00,100.32,100.33,100.32,100.32,44900000.0
2008-02-28 14:12:00,100.32,100.32,100.29,100.29,293700000.0
2008-02-28 14:13:00,100.295,100.295,100.275,100.28,538800000.0
2008-02-28 14:14:00,100.28,100.29,100.28,100.28,278600000.0
2008-02-28 14:15:00,100.28,100.28,100.165,100.19,546400000.0
2008-02-28 14:16:00,100.19,100.19,100.165,100.17,158000000.0
2008-02-28 14:17:00,100.165,100.165,100.135,100.16,86100000.0
2008-02-28 14:18:00,100.16,100.16,100.13,100.13,74400000.0
2008-02-28 14:19:00,100.13,100.16,100.13,100.15,141900000.0
2008-02-28 14:20:00,100.15,100.15,100.12,100.135,132900000.0
2008-02-28 14:21:00,100.135,100.15,100.075,100.12,266200000.0
2008-02-28 14:22:00,100.12,100.145,100.12,100.145,164700000.0
2008-02-28 14:23:00,100.145,100.145,100.14,100.14,83600000.0
2008-02-28 14:24:00,100.14,100.14,100.13,100.14,145000000.0
2008-02-28 14:25:00,100.14,100.16,100.14,100.155,285500000.0
2008-02-28 14:26:00,100.155,100.18,100.155,100.18,227700000.0
2008-02-28 14:27:00,100.18,100.23,100.18,100.23,74500000.0
2008-02-28 14:28:00,100.23,100.27,100.23,100.235,234900000.0
2008-02-28 14:29:00,100.235,100.255,100.225,100.255,559500000.0
2008-02-28 14:30:00,100.255,100.26,100.255,100.26,346500000.0
2008-02-28 14:31:00,100.26,100.31,100.26,100.3,938000000.0
2008-02-28 14:32:00,100.3,100.3,100.23,100.23,458000000.0
2008-02-28 14:33:00,100.23,100.26,100.23,100.245,614500000.0
2008-02-28 14:34:00,100.245,100.26,100.23,100.23,249600000.0
2008-02-28 14:35:00,100.23,100.24,100.17,100.19,477200000.0
2008-02-28 14:36:00,100.19,100.2,100.1,100.1,252300000.0
2008-02-28 14:37:00,100.1,100.11,100.06,100.11,194100000.0
2008-02-28 14:38:00,100.11,100.115,100.06,100.065,185100000.0
2008-02-28 14:39:00,100.065,100.095,100.065,100.09,54300000.0
2008-02-28 14:40:00,100.09,100.12,100.07,100.12,92600000.0
2008-02-28 14:41:00,100.12,100.165,100.11,100.145,154800000.0
2008-02-28 14:42:00,100.145,100.17,100.125,100.14,160800000.0
2008-02-28 14:43:00,100.14,100.16,100.13,100.14,100000000.0
2008-02-28 14:44:00,100.135,100.2,100.13,100.19,67700000.0
2008-02-28 14:45:00,100.19,100.2,100.19,100.195,63600000.0
2008-02-28 14:46:00,100.195,100.2,100.14,100.17,67700000.0
2008-02-28 14:47:00,100.17,100.19,100.165,100.17,34500000.0
2008-02-28 14:48:00,100.17,100.18,100.135,100.165,53800000.0
2008-02-28 14:49:00,100.165,100.17,100.13,100.14,107500000.0
2008-02-28 14:50:00,100.14,100.145,100.12,100.145,75900000.0
2008-02-28 14:51:00,100.145,100.2,100.145,100.19,72500000.0
2008-02-28 14:52:00,100.19,100.215,100.18,100.215,58000000.0
2008-02-28 14:53:00,100.215,100.23,100.205,100.205,86600000.0
2008-02-28 14:54:00,100.205,100.225,100.2,100.215,77300000.0
2008-02-28 14:55:00,100.215,100.225,100.205,100.225,97100000.0
2008-02-28 14:56:00,100.225,100.245,100.205,100.21,65900000.0
2008-02-28 14:57:00,100.21,100.24,100.21,100.24,48500000.0
2008-02-28 14:58:00,100.24,100.255,100.235,100.24,41600000.0
2008-02-28 14:59:00,100.24,100.29,100.235,100.27,121300000.0
2008-02-28 15:00:00,100.27,100.285,100.26,100.27,97700000.0
2008-02-28 15:01:00,100.27,100.27,100.24,100.24,54200000.0
2008-02-28 15:02:00,100.24,100.24,100.195,100.195,107100000.0
2008-02-28 15:03:00,100.19,100.21,100.15,100.16,257600000.0
2008-02-28 15:04:00,100.16,100.18,100.125,100.18,110700000.0
2008-02-28 15:05:00,100.18,100.21,100.18,100.19,84600000.0
2008-02-28 15:06:00,100.19,100.2,100.16,100.19,136600000.0
2008-02-28 15:07:00,100.18,100.19,100.1,100.11,328800000.0
2008-02-28 15:08:00,100.11,100.15,100.1,100.15,132200000.0
2008-02-28 15:09:00,100.15,100.18,100.12,100.125,85000000.0
2008-02-28 15:10:00,100.13,100.135,100.085,100.085,327400000.0
2008-02-28 15:11:00,100.085,100.1,100.06,100.09,238900000.0
2008-02-28 15:12:00,100.09,100.1,100.06,100.1,85500000.0
2008-02-28 15:13:00,100.1,100.1,100.04,100.055,121700000.0
2008-02-28 15:14:00,100.05,100.135,100.045,100.115,352600000.0
2008-02-28 15:15:00,100.11,100.125,100.095,100.11,244800000.0
2008-02-28 15:16:00,100.11,100.14,100.08,100.125,119100000.0
2008-02-28 15:17:00,100.125,100.15,100.1,100.1,332400000.0
2008-02-28 15:18:00,100.1,100.1,100.09,100.09,74200000.0
2008-02-28 15:19:00,100.09,100.12,100.07,100.1,149400000.0
2008-02-28 15:20:00,100.1,100.12,100.07,100.115,83200000.0
2008-02-28 15:21:00,100.115,100.12,100.09,100.11,117900000.0
2008-02-28 15:22:00,100.1,100.11,100.08,100.1,68300000.0
2008-02-28 15:23:00,100.1,100.115,100.08,100.09,55800000.0
2008-02-28 15:24:00,100.09,100.11,100.09,100.105,70500000.0
2008-02-28 15:25:00,100.105,100.14,100.1,100.12,86000000.0
2008-02-28 15:26:00,100.125,100.13,100.11,100.11,74200000.0
2008-02-28 15:27:00,100.11,100.12,100.1,100.11,73500000.0
2008-02-28 15:28:00,100.11,100.12,100.095,100.11,230700000.0
2008-02-28 15:29:00,100.11,100.135,100.045,100.095,311300000.0
2008-02-28 15:30:00,100.095,100.095,99.905,99.935,366400000.0
2008-02-28 15:31:00,99.935,99.99,99.93,99.97,602300000.0
2008-02-28 15:32:00,99.97,99.99,99.93,99.95,304400000.0
2008-02-28 15:33:00,99.95,100.025,99.92,100.015,204000000.0
2008-02-28 15:34:00,100.015,100.055,99.97,99.97,267400000.0
2008-02-28 15:35:00,99.97,100.02,99.96,99.985,392900000.0
2008-02-28 15:36:00,99.98,99.98,99.85,99.88,375600000.0
2008-02-28 15:37:00,99.88,99.885,99.845,99.875,141600000.0
2008-02-28 15:38:00,99.88,99.945,99.88,99.92,122900000.0
2008-02-28 15:39:00,99.92,99.97,99.91,99.97,123700000.0
2008-02-28 15:40:00,99.97,99.97,99.935,99.96,91200000.0
2008-02-28 15:41:00,99.96,99.97,99.94,99.94,97000000.0
2008-02-28 15:42:00,99.94,99.95,99.92,99.925,405000000.0
2008-02-28 15:43:00,99.925,100.01,99.915,100.0,346700001.0
2008-02-28 15:44:00,100.0,100.005,99.98,100.0,204900000.0
2008-02-28 15:45:00,99.99,100.0,99.965,99.975,268900000.0
2008-02-28 15:46:00,99.975,99.98,99.91,99.95,222000000.0
2008-02-28 15:47:00,99.955,99.96,99.93,99.95,163800000.0
2008-02-28 15:48:00,99.95,99.995,99.945,99.955,242700000.0
2008-02-28 15:49:00,99.955,99.965,99.905,99.905,800400000.0
2008-02-28 15:50:00,99.9,99.92,99.87,99.9,206500000.0
2008-02-28 15:51:00,99.9,99.94,99.88,99.94,93700000.0
2008-02-28 15:52:00,99.94,99.95,99.925,99.925,153900000.0
2008-02-28 15:53:00,99.925,99.93,99.905,99.93,176400000.0
2008-02-28 15:54:00,99.93,99.93,99.88,99.9,178400000.0
2008-02-28 15:55:00,99.9,99.92,99.89,99.91,85500000.0
2008-02-28 15:56:00,99.91,99.91,99.86,99.86,259700000.0
2008-02-28 15:57:00,99.865,99.9,99.865,99.865,137100000.0
2008-02-28 15:58:00,99.865,99.87,99.83,99.86,341000000.0
2008-02-28 15:59:00,99.86,99.87,99.835,99.86,368000000.0
2008-02-28 16:00:00,99.86,99.86,99.8,99.815,136900000.0
2008-02-28 16:01:00,99.81,99.82,99.795,99.81,318100000.0
2008-02-28 16:02:00,99.81,99.83,99.795,99.82,194700000.0
2008-02-28 16:03:00,99.82,99.835,99.795,99.795,228300000.0
2008-02-28 16:04:00,99.795,99.81,99.76,99.77,418800000.0
2008-02-28 16:05:00,99.77,99.82,99.77,99.815,267900000.0
2008-02-28 16:06:00,99.815,99.815,99.78,99.78,291200000.0
2008-02-28 16:07:00,99.78,99.8,99.77,99.8,242999999.0
2008-02-28 16:08:00,99.8,99.89,99.795,99.865,282100000.0
2008-02-28 16:09:00,99.865,99.98,99.865,99.965,155100000.0
2008-02-28 16:10:00,99.96,99.965,99.88,99.9,223500000.0
2008-02-28 16:11:00,99.91,99.92,99.89,99.9,82300000.0
2008-02-28 16:12:00,99.9,99.93,99.88,99.88,85400000.0
2008-02-28 16:13:00,99.88,99.91,99.865,99.91,141500000.0
2008-02-28 16:14:00,99.91,99.91,99.87,99.88,125900000.0
2008-02-28 16:15:00,99.88,99.895,99.87,99.87,81400000.0
2008-02-28 16:16:00,99.87,99.87,99.86,99.87,217900000.0
2008-02-28 16:17:00,99.87,99.87,99.83,99.87,233200000.0
2008-02-28 16:18:00,99.87,99.89,99.86,99.89,67600000.0
2008-02-28 16:19:00,99.89,99.89,99.85,99.86,119100000.0
2008-02-28 16:20:00,99.86,99.9,99.845,99.875,327600000.0
2008-02-28 16:21:00,99.875,99.91,99.87,99.89,226700000.0
2008-02-28 16:22:00,99.89,99.96,99.89,99.96,146300000.0
2008-02-28 16:23:00,99.96,100.0,99.915,99.98,249800000.0
2008-02-28 16:24:00,99.98,100.03,99.95,99.98,177200000.0
2008-02-28 16:25:00,99.98,99.98,99.92,99.95,130100000.0
2008-02-28 16:26:00,99.95,99.96,99.935,99.96,101800000.0
2008-02-28 16:27:00,99.96,99.96,99.915,99.93,122200000.0
2008-02-28 16:28:00,99.93,99.94,99.915,99.92,101800000.0
2008-02-28 16:29:00,99.92,99.925,99.9,99.9,80700000.0
2008-02-28 16:30:00,99.91,99.91,99.86,99.87,210200000.0
2008-02-28 16:31:00,99.875,99.905,99.87,99.88,97600000.0
2008-02-28 16:32:00,99.89,99.92,99.87,99.9,91800000.0
2008-02-28 16:33:00,99.9,99.92,99.885,99.92,86400000.0
2008-02-28 16:34:00,99.92,99.93,99.89,99.915,185000000.0
2008-02-28 16:35:00,99.915,99.925,99.885,99.91,361200000.0
2008-02-28 16:36:00,99.91,99.945,99.89,99.91,214100000.0
2008-02-28 16:37:00,99.91,99.91,99.85,99.87,141600000.0
2008-02-28 16:38:00,99.87,99.91,99.845,99.9,193300000.0
2008-02-28 16:39:00,99.9,99.94,99.9,99.92,207900000.0
2008-02-28 16:40:00,99.92,99.92,99.885,99.91,86100000.0
2008-02-28 16:41:00,99.91,99.92,99.9,99.91,98100000.0
2008-02-28 16:42:00,99.91,99.96,99.91,99.925,246800000.0
2008-02-28 16:43:00,99.925,99.95,99.91,99.92,330700000.0
2008-02-28 16:44:00,99.92,99.92,99.86,99.87,89900000.0
2008-02-28 16:45:00,99.87,99.89,99.83,99.83,135600000.0
2008-02-28 16:46:00,99.83,99.87,99.83,99.87,109900000.0
2008-02-28 16:47:00,99.87,99.88,99.85,99.88,143400000.0
2008-02-28 16:48:00,99.88,99.91,99.86,99.89,77100000.0
2008-02-28 16:49:00,99.88,99.89,99.85,99.85,97600000.0
2008-02-28 16:50:00,99.85,99.89,99.83,99.89,175100000.0
2008-02-28 16:51:00,99.89,99.89,99.84,99.85,109100000.0
2008-02-28 16:52:00,99.85,99.91,99.845,99.905,160600000.0
2008-02-28 16:53:00,99.905,99.94,99.895,99.93,155000000.0
2008-02-28 16:54:00,99.93,99.95,99.92,99.95,100900000.0
2008-02-28 16:55:00,99.95,99.95,99.84,99.87,65200000.0
2008-02-28 16:56:00,99.87,99.92,99.87,99.92,93400000.0
2008-02-28 16:57:00,99.92,99.96,99.895,99.9,105100000.0
2008-02-28 16:58:00,99.9,99.94,99.89,99.92,225300000.0
2008-02-28 16:59:00,99.92,99.99,99.92,99.965,267600000.0
2008-02-28 17:00:00,99.965,100.02,99.965,100.01,193600000.0
2008-02-28 17:01:00,100.01,100.01,99.97,99.98,96400000.0
2008-02-28 17:02:00,99.98,100.01,99.97,100.0,73000000.0
2008-02-28 17:03:00,100.0,100.02,99.98,100.0,84800000.0
2008-02-28 17:04:00,100.0,100.02,99.96,99.96,152900000.0
2008-02-28 17:05:00,99.96,99.99,99.96,99.96,77100000.0
2008-02-28 17:06:00,99.96,100.0,99.96,99.96,112200000.0
2008-02-28 17:07:00,99.96,99.97,99.92,99.95,119500000.0
2008-02-28 17:08:00,99.95,99.99,99.95,99.96,137400000.0
2008-02-28 17:09:00,99.96,99.965,99.935,99.94,50600000.0
2008-02-28 17:10:00,99.94,99.95,99.92,99.94,61500000.0
2008-02-28 17:11:00,99.94,99.96,99.93,99.955,63400000.0
2008-02-28 17:12:00,99.955,99.975,99.95,99.96,77200000.0
2008-02-28 17:13:00,99.95,99.985,99.94,99.98,67800000.0
2008-02-28 17:14:00,99.98,99.98,99.95,99.955,79600000.0
2008-02-28 17:15:00,99.955,99.98,99.935,99.97,74400000.0
2008-02-28 17:16:00,99.97,99.985,99.96,99.975,89500000.0
2008-02-28 17:17:00,99.975,99.98,99.95,99.98,54800000.0
2008-02-28 17:18:00,99.98,99.99,99.93,99.93,88200000.0
2008-02-28 17:19:00,99.93,99.935,99.9,99.915,61800000.0
2008-02-28 17:20:00,99.915,99.935,99.91,99.935,70900000.0
2008-02-28 17:21:00,99.935,99.935,99.89,99.89,42500000.0
2008-02-28 17:22:00,99.89,99.915,99.88,99.91,47500000.0
2008-02-28 17:23:00,99.91,99.93,99.89,99.925,52400000.0
2008-02-28 17:24:00,99.925,99.99,99.925,99.99,83100000.0
2008-02-28 17:25:00,99.99,99.99,99.94,99.95,110300000.0
2008-02-28 17:26:00,99.95,99.985,99.93,99.98,98600000.0
2008-02-28 17:27:00,99.98,100.01,99.97,99.99,76200000.0
2008-02-28 17:28:00,99.99,100.02,99.985,100.02,246900000.0
2008-02-28 17:29:00,100.02,100.085,100.02,100.085,123000000.0
2008-02-28 17:30:00,100.085,100.085,100.045,100.06,267000000.0
2008-02-28 17:31:00,100.06,100.06,100.035,100.04,219700000.0
2008-02-28 17:32:00,100.04,100.04,100.015,100.02,91000000.0
2008-02-28 17:33:00,100.02,100.08,100.02,100.08,70700000.0
2008-02-28 17:34:00,100.08,100.14,100.08,100.13,120900000.0
2008-02-28 17:35:00,100.13,100.13,100.1,100.11,67600000.0
2008-02-28 17:36:00,100.11,100.11,100.085,100.09,85500000.0
2008-02-28 17:37:00,100.09,100.145,100.09,100.13,138500000.0
2008-02-28 17:38:00,100.13,100.185,100.09,100.185,144200000.0
2008-02-28 17:39:00,100.185,100.195,100.16,100.195,103400000.0
2008-02-28 17:40:00,100.195,100.24,100.195,100.22,109700000.0
2008-02-28 17:41:00,100.22,100.23,100.19,100.19,80500000.0
2008-02-28 17:42:00,100.19,100.21,100.18,100.21,68800000.0
2008-02-28 17:43:00,100.21,100.23,100.185,100.2,227700000.0
2008-02-28 17:44:00,100.2,100.2,100.175,100.19,130100000.0
2008-02-28 17:45:00,100.19,100.19,100.145,100.155,183100000.0
2008-02-28 17:46:00,100.155,100.155,100.09,100.095,252300000.0
2008-02-28 17:47:00,100.095,100.135,100.09,100.11,168200000.0
2008-02-28 17:48:00,100.11,100.15,100.08,100.145,165700000.0
2008-02-28 17:49:00,100.145,100.17,100.13,100.13,279900000.0
2008-02-28 17:50:00,100.13,100.13,100.08,100.115,133000000.0
2008-02-28 17:51:00,100.115,100.13,100.07,100.12,138900000.0
2008-02-28 17:52:00,100.12,100.17,100.1,100.17,100700000.0
2008-02-28 17:53:00,100.17,100.24,100.17,100.21,93000000.0
2008-02-28 17:54:00,100.21,100.28,100.205,100.27,94500000.0
2008-02-28 17:55:00,100.28,100.315,100.24,100.3,138700000.0
2008-02-28 17:56:00,100.31,100.32,100.255,100.27,167300000.0
2008-02-28 17:57:00,100.27,100.275,100.18,100.23,256600000.0
2008-02-28 17:58:00,100.23,100.26,100.1,100.11,174800000.0
2008-02-28 17:59:00,100.1,100.235,100.08,100.21,157100000.0
2008-02-28 18:00:00,100.2,100.28,100.15,100.15,152000000.0
2008-02-28 18:01:00,100.15,100.18,100.075,100.075,244600000.0
2008-02-28 18:02:00,100.085,100.19,100.075,100.16,156400000.0
2008-02-28 18:03:00,100.16,100.16,100.075,100.12,129100000.0
2008-02-28 18:04:00,100.12,100.14,100.09,100.09,167200000.0
2008-02-28 18:05:00,100.09,100.12,100.06,100.075,128700000.0
2008-02-28 18:06:00,100.07,100.08,99.99,100.08,139600000.0
2008-02-28 18:07:00,100.08,100.115,100.03,100.035,207000000.0
2008-02-28 18:08:00,100.035,100.08,100.02,100.06,220700000.0
2008-02-28 18:09:00,100.05,100.13,100.045,100.12,292000000.0
2008-02-28 18:10:00,100.12,100.12,100.01,100.02,354800000.0
2008-02-28 18:11:00,100.02,100.05,99.97,99.98,137100000.0
2008-02-28 18:12:00,99.98,100.015,99.97,100.005,128200000.0
2008-02-28 18:13:00,100.005,100.06,100.005,100.06,142000000.0
2008-02-28 18:14:00,100.06,100.11,100.02,100.04,229200000.0
2008-02-28 18:15:00,100.045,100.06,99.995,100.05,126800000.0
2008-02-28 18:16:00,100.05,100.12,100.04,100.1,110000000.0
2008-02-28 18:17:00,100.1,100.12,100.09,100.11,281800000.0
2008-02-28 18:18:00,100.11,100.11,100.06,100.08,89800000.0
2008-02-28 18:19:00,100.08,100.135,100.07,100.105,104200000.0
2008-02-28 18:20:00,100.105,100.11,100.08,100.08,133200000.0
2008-02-28 18:21:00,100.08,100.09,100.04,100.045,324600000.0
2008-02-28 18:22:00,100.045,100.06,100.015,100.035,246100000.0
2008-02-28 18:23:00,100.035,100.06,100.025,100.05,236700000.0
2008-02-28 18:24:00,100.05,100.05,99.96,99.96,103100000.0
2008-02-28 18:25:00,99.96,99.96,99.905,99.92,226200000.0
2008-02-28 18:26:00,99.92,99.975,99.92,99.94,131800000.0
2008-02-28 18:27:00,99.94,99.94,99.895,99.905,96500000.0
2008-02-28 18:28:00,99.905,99.945,99.89,99.905,113500000.0
2008-02-28 18:29:00,99.905,99.93,99.905,99.92,92400000.0
2008-02-28 18:30:00,99.92,99.92,99.86,99.89,142500000.0
2008-02-28 18:31:00,99.89,99.93,99.885,99.9,283700000.0
2008-02-28 18:32:00,99.9,99.92,99.87,99.9,180500000.0
2008-02-28 18:33:00,99.9,99.91,99.85,99.85,101600000.0
2008-02-28 18:34:00,99.85,99.88,99.84,99.88,124700000.0
2008-02-28 18:35:00,99.88,99.88,99.82,99.83,80600000.0
2008-02-28 18:36:00,99.83,99.87,99.83,99.84,141500000.0
2008-02-28 18:37:00,99.84,99.88,99.82,99.87,146800000.0
2008-02-28 18:38:00,99.87,99.88,99.84,99.86,108100000.0
2008-02-28 18:39:00,99.86,99.94,99.86,99.935,91800000.0
2008-02-28 18:40:00,99.935,99.96,99.91,99.95,227800000.0
2008-02-28 18:41:00,99.95,99.965,99.935,99.935,145200000.0
2008-02-28 18:42:00,99.935,99.935,99.91,99.93,87000000.0
2008-02-28 18:43:00,99.93,99.955,99.92,99.95,97400000.0
2008-02-28 18:44:00,99.95,99.99,99.94,99.98,85500000.0
2008-02-28 18:45:00,99.98,100.0,99.97,99.97,81500000.0
2008-02-28 18:46:00,99.97,99.97,99.94,99.95,60200000.0
2008-02-28 18:47:00,99.95,99.97,99.95,99.97,76400000.0
2008-02-28 18:48:00,99.97,99.97,99.935,99.935,35100000.0
2008-02-28 18:49:00,99.935,99.96,99.935,99.96,66300000.0
2008-02-28 18:50:00,99.96,99.995,99.945,99.99,50900000.0
2008-02-28 18:51:00,99.99,99.99,99.935,99.95,73300000.0
2008-02-28 18:52:00,99.95,99.975,99.94,99.965,52500000.0
2008-02-28 18:53:00,99.96,99.97,99.945,99.945,90200000.0
2008-02-28 18:54:00,99.945,99.95,99.915,99.95,107800000.0
2008-02-28 18:55:00,99.95,99.965,99.93,99.96,71800000.0
2008-02-28 18:56:00,99.96,100.0,99.96,99.99,90300000.0
2008-02-28 18:57:00,99.99,99.99,99.965,99.98,147100000.0
2008-02-28 18:58:00,99.98,99.985,99.96,99.985,216400000.0
2008-02-28 18:59:00,99.985,99.985,99.95,99.96,148900000.0
2008-02-28 19:00:00,99.96,99.97,99.945,99.95,73800000.0
2008-02-28 19:01:00,99.95,99.96,99.95,99.95,59600000.0
2008-02-28 19:02:00,99.95,99.95,99.93,99.95,60200000.0
2008-02-28 19:03:00,99.95,99.96,99.94,99.96,71000000.0
2008-02-28 19:04:00,99.96,99.96,99.905,99.91,108200000.0
2008-02-28 19:05:00,99.91,99.92,99.88,99.89,65400000.0
2008-02-28 19:06:00,99.89,99.89,99.865,99.87,64100000.0
2008-02-28 19:07:00,99.87,99.88,99.86,99.86,74100000.0
2008-02-28 19:08:00,99.86,99.87,99.835,99.86,103100000.0
2008-02-28 19:09:00,99.86,99.87,99.83,99.86,174600000.0
2008-02-28 19:10:00,99.86,99.89,99.86,99.86,93900000.0
2008-02-28 19:11:00,99.86,99.86,99.835,99.845,83700000.0
2008-02-28 19:12:00,99.845,99.89,99.84,99.87,143000000.0
2008-02-28 19:13:00,99.875,99.88,99.82,99.87,130800000.0
2008-02-28 19:14:00,99.87,99.87,99.78,99.79,158500000.0
2008-02-28 19:15:00,99.79,99.83,99.78,99.81,102700000.0
2008-02-28 19:16:00,99.81,99.83,99.81,99.815,66500000.0
2008-02-28 19:17:00,99.815,99.855,99.815,99.825,70500000.0
2008-02-28 19:18:00,99.825,99.88,99.81,99.865,80600000.0
2008-02-28 19:19:00,99.865,99.88,99.83,99.85,89600000.0
2008-02-28 19:20:00,99.85,99.895,99.82,99.89,89600000.0
2008-02-28 19:21:00,99.895,99.93,99.895,99.92,83200000.0
2008-02-28 19:22:00,99.92,99.945,99.91,99.94,49600000.0
2008-02-28 19:23:00,99.94,99.94,99.87,99.88,197400000.0
2008-02-28 19:24:00,99.88,99.935,99.88,99.93,98400000.0
2008-02-28 19:25:00,99.93,99.965,99.91,99.96,82000000.0
2008-02-28 19:26:00,99.96,99.97,99.95,99.97,82600000.0
2008-02-28 19:27:00,99.97,99.97,99.95,99.95,68400000.0
2008-02-28 19:28:00,99.95,99.98,99.95,99.98,69300000.0
2008-02-28 19:29:00,99.98,100.02,99.96,99.99,192200000.0
2008-02-28 19:30:00,99.985,100.01,99.965,100.0,106100000.0
2008-02-28 19:31:00,100.0,100.04,100.0,100.01,179100000.0
2008-02-28 19:32:00,100.01,100.02,99.99,99.99,595800000.0
2008-02-28 19:33:00,99.99,100.0,99.955,99.97,623700000.0
2008-02-28 19:34:00,99.97,99.975,99.94,99.94,129800000.0
2008-02-28 19:35:00,99.94,99.94,99.87,99.89,384000000.0
2008-02-28 19:36:00,99.89,99.89,99.855,99.865,662100000.0
2008-02-28 19:37:00,99.865,99.94,99.855,99.915,913700000.0
2008-02-28 19:38:00,99.915,99.945,99.915,99.92,421300000.0
2008-02-28 19:39:00,99.92,99.97,99.92,99.97,656700000.0
2008-02-28 19:40:00,99.97,100.02,99.97,99.99,146700000.0
2008-02-28 19:41:00,99.99,100.02,99.99,100.015,44300000.0
2008-02-28 19:42:00,100.015,100.025,100.01,100.02,54000000.0
2008-02-28 19:43:00,100.02,100.03,99.975,99.975,340000000.0
2008-02-28 19:44:00,99.975,99.98,99.97,99.98,50400000.0
2008-02-28 19:45:00,99.98,99.98,99.93,99.945,71000000.0
2008-02-28 19:46:00,99.945,100.015,99.94,99.995,100500000.0
2008-02-28 19:47:00,99.995,100.04,99.995,100.02,114900000.0
2008-02-28 19:48:00,100.02,100.02,100.005,100.01,142400000.0
2008-02-28 19:49:00,100.01,100.02,100.005,100.005,304400000.0
2008-02-28 19:50:00,100.005,100.03,99.995,100.025,255200000.0
2008-02-28 19:51:00,100.025,100.03,99.985,99.995,216900000.0
2008-02-28 19:52:00,99.995,100.02,99.99,100.0,167300000.0
2008-02-28 19:53:00,100.0,100.035,100.0,100.03,53900000.0
2008-02-28 19:54:00,100.03,100.035,100.025,100.025,1023300000.0
2008-02-28 19:55:00,100.025,100.035,100.025,100.025,933100000.0
2008-02-28 19:56:00,100.025,100.025,100.0,100.0,95100000.0
2008-02-28 19:57:00,100.005,100.02,99.975,99.99,126800000.0
2008-02-28 19:58:00,99.99,100.0,99.975,99.985,99000000.0
2008-02-28 19:59:00,99.985,100.005,99.925,99.93,213600000.0
2008-02-28 20:00:00,99.93,100.02,99.925,99.985,417400000.0
2008-02-28 20:01:00,99.985,100.005,99.97,100.005,148200000.0
2008-02-28 20:02:00,100.0,100.02,99.975,99.995,235400000.0
2008-02-28 20:03:00,100.0,100.015,99.925,99.97,108000000.0
2008-02-28 20:04:00,99.975,100.02,99.945,99.945,106000000.0
2008-02-28 20:05:00,99.945,99.95,99.91,99.91,218600000.0
2008-02-28 20:06:00,99.91,99.91,99.875,99.875,302800000.0
2008-02-28 20:07:00,99.875,99.88,99.8,99.84,392400000.0
2008-02-28 20:08:00,99.84,99.895,99.825,99.83,636000000.0
2008-02-28 20:09:00,99.83,99.87,99.81,99.87,139100000.0
2008-02-28 20:10:00,99.87,99.89,99.82,99.845,351100000.0
2008-02-28 20:11:00,99.85,99.87,99.83,99.86,223500000.0
2008-02-28 20:12:00,99.86,99.89,99.83,99.89,69300000.0
2008-02-28 20:13:00,99.89,99.93,99.89,99.91,73900000.0
2008-02-28 20:14:00,99.91,99.925,99.87,99.9,72100000.0
2008-02-28 20:15:00,99.9,99.91,99.875,99.895,126500000.0
2008-02-28 20:16:00,99.895,99.91,99.87,99.89,123300000.0
2008-02-28 20:17:00,99.89,99.905,99.89,99.9,119500000.0
2008-02-28 20:18:00,99.9,99.91,99.88,99.88,111800000.0
2008-02-28 20:19:00,99.88,99.91,99.875,99.9,71300000.0
2008-02-28 20:20:00,99.9,99.9,99.87,99.89,62800000.0
2008-02-28 20:21:00,99.89,99.895,99.87,99.875,82900000.0
2008-02-28 20:22:00,99.87,99.875,99.83,99.84,73200000.0
2008-02-28 20:23:00,99.84,99.84,99.82,99.82,63300000.0
2008-02-28 20:24:00,99.82,99.835,99.82,99.825,177500000.0
2008-02-28 20:25:00,99.825,99.86,99.815,99.82,107900000.0
2008-02-28 20:26:00,99.83,99.87,99.83,99.83,86200000.0
2008-02-28 20:27:00,99.83,99.86,99.825,99.835,108400000.0
2008-02-28 20:28:00,99.835,99.84,99.815,99.82,94500000.0
2008-02-28 20:29:00,99.82,99.82,99.78,99.79,69200000.0
2008-02-28 20:30:00,99.79,99.8,99.775,99.775,132300000.0
2008-02-28 20:31:00,99.775,99.79,99.77,99.77,77400000.0
2008-02-28 20:32:00,99.77,99.8,99.76,99.79,79100000.0
2008-02-28 20:33:00,99.79,99.82,99.775,99.775,95600000.0
2008-02-28 20:34:00,99.775,99.79,99.75,99.785,161700000.0
2008-02-28 20:35:00,99.785,99.82,99.785,99.805,61200000.0
2008-02-28 20:36:00,99.805,99.835,99.79,99.8,160100000.0
2008-02-28 20:37:00,99.8,99.805,99.78,99.79,125400000.0
2008-02-28 20:38:00,99.79,99.83,99.79,99.82,79000000.0
2008-02-28 20:39:00,99.82,99.82,99.775,99.78,141500000.0
2008-02-28 20:40:00,99.78,99.785,99.74,99.75,281900000.0
2008-02-28 20:41:00,99.75,99.765,99.73,99.76,98500000.0
2008-02-28 20:42:00,99.76,99.805,99.755,99.8,100500000.0
2008-02-28 20:43:00,99.8,99.83,99.8,99.82,58300000.0
2008-02-28 20:44:00,99.82,99.835,99.81,99.82,451200000.0
2008-02-28 20:45:00,99.82,99.82,99.81,99.815,220000000.0
2008-02-28 20:46:00,99.815,99.82,99.795,99.81,311700000.0
2008-02-28 20:47:00,99.81,99.86,99.81,99.855,285000000.0
2008-02-28 20:48:00,99.845,99.9,99.84,99.87,297400000.0
2008-02-28 20:49:00,99.87,99.875,99.84,99.87,250500000.0
2008-02-28 20:50:00,99.87,99.87,99.85,99.86,101800000.0
2008-02-28 20:51:00,99.86,99.87,99.86,99.86,67800000.0
2008-02-28 20:52:00,99.86,99.88,99.85,99.87,68500000.0
2008-02-28 20:53:00,99.87,99.875,99.835,99.85,109900000.0
2008-02-28 20:54:00,99.84,99.86,99.835,99.86,111800000.0
2008-02-28 20:55:00,99.86,99.88,99.86,99.88,77800000.0
2008-02-28 20:56:00,99.88,99.935,99.87,99.91,101800000.0
2008-02-28 20:57:00,99.91,99.91,99.9,99.91,65500000.0
2008-02-28 20:58:00,99.91,99.93,99.91,99.93,59500000.0
2008-02-28 20:59:00,99.935,99.94,99.915,99.94,94500000.0
2008-02-28 21:00:00,99.94,99.95,99.9,99.91,83800000.0
2008-02-28 21:01:00,99.91,99.93,99.895,99.905,106600000.0
2008-02-28 21:02:00,99.905,99.93,99.9,99.91,153700000.0
2008-02-28 21:03:00,99.91,99.93,99.9,99.91,67400000.0
2008-02-28 21:04:00,99.91,99.915,99.91,99.91,69000000.0
2008-02-28 21:05:00,99.91,99.92,99.91,99.91,62500000.0
2008-02-28 21:06:00,99.91,99.93,99.9,99.92,61600000.0
2008-02-28 21:07:00,99.92,99.92,99.91,99.92,71400000.0
2008-02-28 21:08:00,99.92,99.93,99.915,99.92,79100000.0
2008-02-28 21:09:00,99.92,99.94,99.92,99.93,57200000.0
2008-02-28 21:10:00,99.93,99.975,99.93,99.97,290700000.0
2008-02-28 21:11:00,99.97,99.97,99.94,99.965,79400000.0
2008-02-28 21:12:00,99.965,99.965,99.935,99.94,86300000.0
2008-02-28 21:13:00,99.94,99.96,99.93,99.93,83100000.0
2008-02-28 21:14:00,99.93,99.95,99.93,99.93,48800000.0
2008-02-28 21:15:00,99.93,100.0,99.92,100.0,93600000.0
2008-02-28 21:16:00,100.0,100.04,99.99,99.99,75200000.0
2008-02-28 21:17:00,99.99,100.01,99.965,100.01,94600000.0
2008-02-28 21:18:00,100.01,100.045,100.0,100.03,62800000.0
2008-02-28 21:19:00,100.03,100.06,100.03,100.05,97300000.0
2008-02-28 21:20:00,100.05,100.05,100.015,100.02,76600000.0
2008-02-28 21:21:00,100.02,100.05,100.02,100.05,66100000.0
2008-02-28 21:22:00,100.05,100.09,100.05,100.09,172000000.0
2008-02-28 21:23:00,100.09,100.14,100.08,100.08,205100000.0
2008-02-28 21:24:00,100.08,100.105,100.03,100.035,143700000.0
2008-02-28 21:25:00,100.03,100.04,100.025,100.04,137300000.0
2008-02-28 21:26:00,100.04,100.05,100.04,100.05,59500000.0
2008-02-28 21:27:00,100.05,100.06,100.04,100.05,71900000.0
2008-02-28 21:28:00,100.05,100.06,100.02,100.06,93800000.0
2008-02-28 21:29:00,100.06,100.07,100.04,100.04,83700000.0
2008-02-28 21:30:00,100.04,100.04,100.01,100.01,72200000.0
2008-02-28 21:31:00,100.01,100.01,99.98,100.01,120000000.0
2008-02-28 21:32:00,100.01,100.01,99.975,99.975,233300000.0
2008-02-28 21:33:00,99.975,99.98,99.965,99.97,188300000.0
2008-02-28 21:34:00,99.97,99.985,99.96,99.98,101000000.0
2008-02-28 21:35:00,99.98,99.98,99.93,99.93,233100000.0
2008-02-28 21:36:00,99.93,99.96,99.93,99.96,122800000.0
2008-02-28 21:37:00,99.96,99.98,99.95,99.97,242500000.0
2008-02-28 21:38:00,99.97,99.97,99.955,99.96,102300000.0
2008-02-28 21:39:00,99.96,100.0,99.935,99.935,179600000.0
2008-02-28 21:40:00,99.935,99.98,99.93,99.94,128500000.0
2008-02-28 21:41:00,99.94,99.945,99.915,99.94,81400000.0
2008-02-28 21:42:00,99.94,99.945,99.93,99.93,65500000.0
2008-02-28 21:43:00,99.93,99.97,99.91,99.92,110700000.0
2008-02-28 21:44:00,99.92,99.92,99.89,99.895,144900000.0
2008-02-28 21:45:00,99.895,99.9,99.89,99.89,221500000.0
2008-02-28 21:46:00,99.89,99.95,99.89,99.95,99000000.0
2008-02-28 21:47:00,99.95,99.97,99.93,99.93,240400000.0
2008-02-28 21:48:00,99.93,99.935,99.93,99.93,86300000.0
2008-02-28 21:49:00,99.93,99.94,99.88,99.88,81100000.0
2008-02-28 21:50:00,99.88,99.94,99.88,99.94,64400000.0
2008-02-28 21:51:00,99.94,99.96,99.94,99.955,69200000.0
2008-02-28 21:52:00,99.955,99.995,99.95,99.975,48700000.0
2008-02-28 21:53:00,99.975,100.015,99.975,100.015,40500000.0
2008-02-28 21:54:00,100.01,100.02,100.0,100.0,48400000.0
2008-02-28 21:55:00,100.0,100.01,99.94,99.995,73800000.0
2008-02-28 21:56:00,99.995,99.995,99.96,99.96,71500000.0
2008-02-28 21:57:00,99.96,99.995,99.96,99.99,65300000.0
2008-02-28 21:58:00,99.99,100.0,99.975,99.99,78600000.0
2008-02-28 21:59:00,99.99,100.01,99.965,100.0,173400000.0
2008-02-28 22:00:00,100.005,100.01,99.98,99.98,43300000.0
2008-02-28 22:01:00,99.98,100.02,99.975,99.99,49600000.0
2008-02-28 22:02:00,99.99,99.99,99.96,99.97,69300000.0
2008-02-28 22:03:00,99.97,99.98,99.955,99.975,67100000.0
2008-02-28 22:04:00,99.975,99.975,99.955,99.96,44300000.0
2008-02-28 22:05:00,99.96,99.965,99.94,99.95,56500000.0
2008-02-28 22:06:00,99.95,99.95,99.855,99.855,108900000.0
2008-02-28 22:07:00,99.855,99.92,99.855,99.91,64600000.0
2008-02-28 22:08:00,99.91,99.94,99.91,99.94,76900000.0
2008-02-28 22:09:00,99.94,99.955,99.93,99.94,67600000.0
2008-02-28 22:10:00,99.94,99.96,99.94,99.96,79800000.0
2008-02-28 22:11:00,99.96,99.96,99.945,99.95,72200000.0
2008-02-28 22:12:00,99.95,99.955,99.935,99.94,61300000.0
2008-02-28 22:13:00,99.94,99.94,99.915,99.925,71300000.0
2008-02-28 22:14:00,99.925,99.97,99.925,99.97,124300000.0
2008-02-28 22:15:00,99.97,99.97,99.95,99.96,81500000.0
2008-02-28 22:16:00,99.96,99.96,99.94,99.94,94600000.0
2008-02-28 22:17:00,99.94,99.95,99.91,99.91,75200000.0
2008-02-28 22:18:00,99.91,99.93,99.91,99.92,83500000.0
2008-02-28 22:19:00,99.92,99.94,99.9,99.915,62700000.0
2008-02-28 22:20:00,99.915,99.93,99.91,99.92,47300000.0
2008-02-28 22:21:00,99.91,99.91,99.87,99.885,43000000.0
2008-02-28 22:22:00,99.875,99.9,99.875,99.9,29400000.0
2008-02-28 22:23:00,99.9,99.9,99.84,99.84,65600000.0
2008-02-28 22:24:00,99.84,99.865,99.835,99.86,45700000.0
2008-02-28 22:25:00,99.86,99.865,99.83,99.83,70200000.0
2008-02-28 22:26:00,99.83,99.835,99.81,99.82,33200000.0
2008-02-28 22:27:00,99.82,99.855,99.82,99.85,55400000.0
2008-02-28 22:28:00,99.85,99.86,99.825,99.845,128100000.0
2008-02-28 22:29:00,99.84,99.85,99.83,99.83,101800000.0
2008-02-28 22:30:00,99.83,99.84,99.815,99.825,31100000.0
2008-02-28 22:31:00,99.825,99.865,99.805,99.855,80300000.0
2008-02-28 22:32:00,99.855,99.855,99.83,99.83,101600000.0
2008-02-28 22:33:00,99.83,99.85,99.83,99.83,64800000.0
2008-02-28 22:34:00,99.83,99.85,99.83,99.85,78000000.0
2008-02-28 22:35:00,99.85,99.87,99.85,99.87,58900000.0
2008-02-28 22:36:00,99.87,99.88,99.86,99.87,92200000.0
2008-02-28 22:37:00,99.87,99.88,99.87,99.875,115800000.0
2008-02-28 22:38:00,99.875,99.88,99.875,99.88,105800000.0
2008-02-28 22:39:00,99.88,99.88,99.84,99.84,134100000.0
2008-02-28 22:40:00,99.84,99.905,99.815,99.905,74200000.0
2008-02-28 22:41:00,99.91,99.935,99.895,99.93,71200000.0
2008-02-28 22:42:00,99.93,99.94,99.92,99.94,53300000.0
2008-02-28 22:43:00,99.94,99.94,99.92,99.94,65500000.0
2008-02-28 22:44:00,99.94,99.95,99.935,99.94,73100000.0
2008-02-28 22:45:00,99.94,99.945,99.925,99.925,40000000.0
2008-02-28 22:46:00,99.925,99.945,99.92,99.93,49200000.0
2008-02-28 22:47:00,99.93,99.945,99.93,99.93,79500000.0
2008-02-28 22:48:00,99.93,99.93,99.89,99.91,104100000.0
2008-02-28 22:49:00,99.9,99.9,99.89,99.89,67600000.0
2008-02-28 22:50:00,99.89,99.91,99.88,99.91,89600000.0
2008-02-28 22:51:00,99.91,99.94,99.91,99.94,107000000.0
2008-02-28 22:52:00,99.94,99.94,99.91,99.91,61600000.0
2008-02-28 22:53:00,99.91,99.96,99.91,99.94,63600000.0
2008-02-28 22:54:00,99.94,99.97,99.94,99.97,83100000.0
2008-02-28 22:55:00,99.97,99.99,99.94,99.99,89800000.0
2008-02-28 22:56:00,99.99,99.99,99.97,99.99,63900000.0
2008-02-28 22:57:00,99.99,100.02,99.97,100.005,71500000.0
2008-02-28 22:58:00,100.005,100.01,99.99,99.99,85000000.0
2008-02-28 22:59:00,99.99,99.99,99.975,99.98,90400000.0
2008-02-28 23:00:00,99.98,99.98,99.93,99.94,145700000.0
2008-02-28 23:01:00,99.94,99.97,99.94,99.97,56700000.0
2008-02-28 23:02:00,99.97,99.98,99.95,99.98,69500000.0
2008-02-28 23:03:00,99.98,100.0,99.98,99.98,72700000.0
2008-02-28 23:04:00,99.98,99.98,99.95,99.95,77000000.0
2008-02-28 23:05:00,99.95,99.96,99.95,99.96,172000000.0
2008-02-28 23:06:00,99.98,100.0,99.97,99.98,57100000.0
2008-02-28 23:07:00,99.98,99.98,99.95,99.95,56800000.0
2008-02-28 23:08:00,99.95,99.985,99.95,99.98,56000000.0
2008-02-28 23:09:00,99.98,99.98,99.95,99.95,127100000.0
2008-02-28 23:10:00,99.95,99.95,99.94,99.945,193500000.0
2008-02-28 23:11:00,99.945,99.95,99.915,99.925,182100000.0
2008-02-28 23:12:00,99.925,99.925,99.915,99.915,96300000.0
2008-02-28 23:13:00,99.915,99.925,99.9,99.905,201900000.0
2008-02-28 23:14:00,99.905,99.92,99.905,99.915,171200000.0
2008-02-28 23:15:00,99.915,99.925,99.915,99.925,229200000.0
2008-02-28 23:16:00,99.925,99.93,99.92,99.93,155000000.0
2008-02-28 23:17:00,99.93,99.94,99.93,99.93,58200000.0
2008-02-28 23:18:00,99.93,99.93,99.9,99.905,59400000.0
2008-02-28 23:19:00,99.905,99.91,99.905,99.91,47300000.0
2008-02-28 23:20:00,99.91,99.91,99.885,99.89,77000000.0
2008-02-28 23:21:00,99.89,99.91,99.885,99.91,66400000.0
2008-02-28 23:22:00,99.91,99.93,99.91,99.92,58400000.0
2008-02-28 23:23:00,99.92,99.92,99.9,99.91,78900000.0
2008-02-28 23:24:00,99.91,99.91,99.9,99.91,57700000.0
2008-02-28 23:25:00,99.91,99.91,99.885,99.885,88700000.0
2008-02-28 23:26:00,99.885,99.915,99.875,99.91,191500000.0
2008-02-28 23:27:00,99.91,99.915,99.895,99.9,99300000.0
2008-02-28 23:28:00,99.9,99.92,99.88,99.895,77600000.0
2008-02-28 23:29:00,99.895,99.925,99.895,99.925,133550000.0
2008-02-28 23:30:00,99.925,99.94,99.92,99.92,21750000.0
2008-02-28 23:31:00,99.92,99.935,99.92,99.93,19550000.0
2008-02-28 23:32:00,99.93,99.94,99.925,99.935,15400000.0
2008-02-28 23:33:00,99.935,99.935,99.905,99.92,67050000.0
2008-02-28 23:34:00,99.92,99.94,99.91,99.94,183400000.0
2008-02-28 23:35:00,99.94,99.945,99.9,99.9,121100000.0
2008-02-28 23:36:00,99.9,99.92,99.9,99.91,492700000.0
2008-02-28 23:37:00,99.91,99.93,99.9,99.92,227050000.0
2008-02-28 23:38:00,99.92,99.92,99.845,99.85,204650000.0
2008-02-28 23:39:00,99.85,99.85,99.8,99.83,89600000.0
2008-02-28 23:40:00,99.83,99.88,99.825,99.84,110800000.0
2008-02-28 23:41:00,99.84,99.87,99.81,99.86,127350000.0
2008-02-28 23:42:00,99.86,99.885,99.83,99.835,73200000.0
2008-02-28 23:43:00,99.835,99.84,99.815,99.815,100650000.0
2008-02-28 23:44:00,99.815,99.84,99.81,99.835,79200000.0
2008-02-28 23:45:00,99.835,99.895,99.835,99.895,94550000.0
2008-02-28 23:46:00,99.895,99.93,99.875,99.92,19650000.0
2008-02-28 23:47:00,99.92,99.925,99.885,99.9,21450000.0
2008-02-28 23:48:00,99.9,99.915,99.89,99.915,210500000.0
2008-02-28 23:49:00,99.915,99.92,99.885,99.89,160350000.0
2008-02-28 23:50:00,99.89,99.91,99.87,99.87,110700000.0
2008-02-28 23:51:00,99.87,99.88,99.865,99.88,200100000.0
2008-02-28 23:52:00,99.88,99.885,99.86,99.86,345850000.0
2008-02-28 23:53:00,99.86,99.91,99.86,99.91,465600000.0
2008-02-28 23:54:00,99.91,99.95,99.9,99.92,618750000.0
2008-02-28 23:55:00,99.92,99.92,99.91,99.915,28350000.0
2008-02-28 23:56:00,99.915,99.92,99.915,99.915,34400000.0
2008-02-28 23:57:00,99.915,99.93,99.915,99.915,327500000.0
2008-02-28 23:58:00,99.915,99.99,99.915,99.99,302950000.0
2008-02-28 23:59:00,99.99,99.99,99.96,99.97,572000000.0
2008-02-29 00:00:00,99.97,99.97,99.96,99.96,175200000.0
2008-02-29 00:01:00,99.96,99.97,99.89,99.89,559200000.0
2008-02-29 00:02:00,99.89,99.89,99.89,99.89,732000000.0
2008-02-29 00:03:00,99.89,99.89,99.83,99.84,535200000.0
2008-02-29 00:04:00,99.84,99.87,99.84,99.86,402400000.0
2008-02-29 00:05:00,99.86,99.88,99.86,99.87,829500000.0
2008-02-29 00:06:00,99.87,99.87,99.87,99.87,1177600000.0
2008-02-29 00:07:00,99.87,99.88,99.86,99.86,1020000000.0
2008-02-29 00:08:00,99.86,99.87,99.85,99.85,821000000.0
2008-02-29 00:09:00,99.85,99.88,99.85,99.88,989800000.0
2008-02-29 00:10:00,99.88,99.89,99.87,99.88,543200000.0
2008-02-29 00:11:00,99.88,99.91,99.88,99.9,825200000.0
2008-02-29 00:12:00,99.9,99.9,99.87,99.87,370300000.0
2008-02-29 00:13:00,99.87,99.9,99.87,99.9,280700000.0
2008-02-29 00:14:00,99.9,99.9,99.89,99.89,395400000.0
2008-02-29 00:15:00,99.89,99.905,99.89,99.895,912400000.0
2008-02-29 00:16:00,99.895,99.895,99.89,99.895,676800000.0
2008-02-29 00:17:00,99.895,99.92,99.89,99.915,800500000.0
2008-02-29 00:18:00,99.915,99.925,99.88,99.895,692800000.0
2008-02-29 00:19:00,99.895,99.9,99.875,99.885,631300000.0
2008-02-29 00:20:00,99.885,99.895,99.845,99.845,794400000.0
2008-02-29 00:21:00,99.845,99.895,99.84,99.895,483800000.0
2008-02-29 00:22:00,99.895,99.895,99.85,99.85,848200000.0
2008-02-29 00:23:00,99.85,99.85,99.835,99.845,450400000.0
2008-02-29 00:24:00,99.845,99.86,99.84,99.84,271600000.0
2008-02-29 00:25:00,99.84,99.85,99.82,99.84,260200000.0
2008-02-29 00:26:00,99.84,99.88,99.84,99.875,559700000.0
2008-02-29 00:27:00,99.875,99.88,99.87,99.87,1323600000.0
2008-02-29 00:28:00,99.87,99.87,99.865,99.87,573000000.0
2008-02-29 00:29:00,99.87,99.89,99.865,99.885,714100000.0
2008-02-29 00:30:00,99.885,99.945,99.885,99.92,584850000.0
2008-02-29 00:31:00,99.92,99.92,99.895,99.91,25650000.0
2008-02-29 00:32:00,99.91,99.915,99.82,99.85,185800000.0
2008-02-29 00:33:00,99.85,99.865,99.85,99.85,151400000.0
2008-02-29 00:34:00,99.85,99.86,99.84,99.845,489750000.0
2008-02-29 00:35:00,99.845,99.855,99.84,99.85,13000000.0
2008-02-29 00:36:00,99.85,99.85,99.81,99.81,29750000.0
2008-02-29 00:37:00,99.81,99.825,99.795,99.82,13450000.0
2008-02-29 00:38:00,99.82,99.84,99.765,99.8,38350000.0
2008-02-29 00:39:00,99.8,99.82,99.75,99.775,31950000.0
2008-02-29 00:40:00,99.775,99.825,99.775,99.805,21500000.0
2008-02-29 00:41:00,99.805,99.805,99.78,99.79,146800000.0
2008-02-29 00:42:00,99.79,99.79,99.77,99.78,29700000.0
2008-02-29 00:43:00,99.78,99.78,99.76,99.775,17100000.0
2008-02-29 00:44:00,99.775,99.785,99.775,99.785,34800000.0
2008-02-29 00:45:00,99.785,99.81,99.785,99.805,41400000.0
2008-02-29 00:46:00,99.805,99.83,99.8,99.82,39000000.0
2008-02-29 00:47:00,99.82,99.83,99.81,99.815,27000000.0
2008-02-29 00:48:00,99.825,99.85,99.82,99.85,44200000.0
2008-02-29 00:49:00,99.85,99.85,99.84,99.84,36600000.0
2008-02-29 00:50:00,99.84,99.845,99.83,99.835,39900000.0
2008-02-29 00:51:00,99.835,99.845,99.825,99.84,48300000.0
2008-02-29 00:52:00,99.84,99.85,99.84,99.84,39300000.0
2008-02-29 00:53:00,99.84,99.86,99.84,99.845,59600000.0
2008-02-29 00:54:00,99.845,99.845,99.81,99.825,29400000.0
2008-02-29 00:55:00,99.82,99.825,99.815,99.815,41700000.0
2008-02-29 00:56:00,99.815,99.815,99.81,99.815,40200000.0
2008-02-29 00:57:00,99.815,99.82,99.795,99.81,23900000.0
2008-02-29 00:58:00,99.81,99.81,99.785,99.785,48800000.0
2008-02-29 00:59:00,99.785,99.795,99.775,99.795,35700000.0
2008-02-29 01:00:00,99.795,99.82,99.785,99.82,86500000.0
2008-02-29 01:01:00,99.815,99.83,99.805,99.815,43300000.0
2008-02-29 01:02:00,99.815,99.825,99.805,99.815,41100000.0
2008-02-29 01:03:00,99.81,99.81,99.77,99.8,40800000.0
2008-02-29 01:04:00,99.8,99.81,99.78,99.805,84900000.0
2008-02-29 01:05:00,99.805,99.81,99.8,99.81,27000000.0
2008-02-29 01:06:00,99.81,99.81,99.8,99.81,35700000.0
2008-02-29 01:07:00,99.81,99.81,99.805,99.81,31800000.0
2008-02-29 01:08:00,99.81,99.81,99.8,99.8,60000000.0
2008-02-29 01:09:00,99.8,99.805,99.79,99.8,104700000.0
2008-02-29 01:10:00,99.8,99.82,99.8,99.82,34300000.0
2008-02-29 01:11:00,99.82,99.82,99.8,99.8,39900000.0
2008-02-29 01:12:00,99.8,99.805,99.795,99.795,41300000.0
2008-02-29 01:13:00,99.795,99.805,99.785,99.805,104600000.0
2008-02-29 01:14:00,99.805,99.81,99.78,99.8,137200000.0
2008-02-29 01:15:00,99.8,99.8,99.79,99.79,33900000.0
2008-02-29 01:16:00,99.79,99.805,99.785,99.795,132000000.0
2008-02-29 01:17:00,99.795,99.795,99.725,99.74,91000000.0
2008-02-29 01:18:00,99.74,99.76,99.705,99.705,58800000.0
2008-02-29 01:19:00,99.705,99.735,99.705,99.73,23700000.0
2008-02-29 01:20:00,99.725,99.765,99.725,99.74,65900000.0
2008-02-29 01:21:00,99.74,99.77,99.735,99.76,54500000.0
2008-02-29 01:22:00,99.76,99.76,99.74,99.76,35400000.0
2008-02-29 01:23:00,99.745,99.755,99.745,99.755,24400000.0
2008-02-29 01:24:00,99.755,99.755,99.745,99.745,39900000.0
2008-02-29 01:25:00,99.75,99.765,99.73,99.735,48300000.0
2008-02-29 01:26:00,99.735,99.74,99.715,99.73,59100000.0
2008-02-29 01:27:00,99.73,99.745,99.725,99.745,31800000.0
2008-02-29 01:28:00,99.745,99.75,99.74,99.75,44700000.0
2008-02-29 01:29:00,99.75,99.755,99.74,99.755,92600000.0
2008-02-29 01:30:00,99.755,99.765,99.755,99.76,38400000.0
2008-02-29 01:31:00,99.76,99.78,99.755,99.775,91800000.0
2008-02-29 01:32:00,99.775,99.775,99.75,99.75,220700000.0
2008-02-29 01:33:00,99.75,99.75,99.735,99.74,37900000.0
2008-02-29 01:34:00,99.745,99.76,99.745,99.745,40500000.0
2008-02-29 01:35:00,99.745,99.75,99.73,99.73,40500000.0
2008-02-29 01:36:00,99.73,99.745,99.7,99.71,30000000.0
2008-02-29 01:37:00,99.71,99.715,99.65,99.66,44600000.0
2008-02-29 01:38:00,99.66,99.665,99.57,99.57,60900000.0
2008-02-29 01:39:00,99.57,99.57,99.49,99.495,67200000.0
2008-02-29 01:40:00,99.495,99.5,99.44,99.44,87200000.0
2008-02-29 01:41:00,99.44,99.44,99.405,99.43,428800000.0
2008-02-29 01:42:00,99.43,99.48,99.415,99.465,485900000.0
2008-02-29 01:43:00,99.47,99.51,99.465,99.505,517200000.0
2008-02-29 01:44:00,99.505,99.505,99.415,99.435,623400000.0
2008-02-29 01:45:00,99.435,99.46,99.415,99.425,492100000.0
2008-02-29 01:46:00,99.425,99.44,99.215,99.255,467600000.0
2008-02-29 01:47:00,99.255,99.32,99.24,99.29,270100001.0
2008-02-29 01:48:00,99.29,99.325,99.275,99.295,377600001.0
2008-02-29 01:49:00,99.285,99.285,99.1,99.13,327400000.0
2008-02-29 01:50:00,99.125,99.13,99.03,99.09,358900000.0
2008-02-29 01:51:00,99.095,99.145,99.09,99.125,330599999.0
2008-02-29 01:52:00,99.135,99.175,99.1,99.11,397800001.0
2008-02-29 01:53:00,99.13,99.17,99.115,99.17,325800000.0
2008-02-29 01:54:00,99.17,99.17,99.1,99.1,139600000.0
2008-02-29 01:55:00,99.1,99.105,99.015,99.025,358700000.0
2008-02-29 01:56:00,99.015,99.115,99.015,99.115,455800000.0
2008-02-29 01:57:00,99.115,99.115,99.065,99.105,505200000.0
2008-02-29 01:58:00,99.105,99.155,99.085,99.145,913099999.0
2008-02-29 01:59:00,99.145,99.175,99.145,99.175,155300000.0
2008-02-29 02:00:00,99.175,99.2,99.09,99.095,128900000.0
2008-02-29 02:01:00,99.09,99.105,99.035,99.035,409300000.0
2008-02-29 02:02:00,99.045,99.085,99.045,99.065,523800000.0
2008-02-29 02:03:00,99.065,99.095,99.065,99.07,448100000.0
2008-02-29 02:04:00,99.07,99.085,99.07,99.085,56500000.0
2008-02-29 02:05:00,99.13,99.18,99.13,99.175,416300000.0
2008-02-29 02:06:00,99.175,99.205,99.175,99.195,635500000.0
2008-02-29 02:07:00,99.195,99.195,99.125,99.135,581700000.0
2008-02-29 02:08:00,99.135,99.225,99.135,99.175,816500000.0
2008-02-29 02:09:00,99.175,99.205,99.115,99.155,615200000.0
2008-02-29 02:10:00,99.155,99.22,99.145,99.215,480300000.0
2008-02-29 02:11:00,99.215,99.235,99.16,99.205,436000000.0
2008-02-29 02:12:00,99.205,99.215,99.185,99.2,696100000.0
2008-02-29 02:13:00,99.205,99.235,99.205,99.235,270400000.0
2008-02-29 02:14:00,99.235,99.235,99.155,99.205,257800000.0
2008-02-29 02:15:00,99.205,99.205,99.175,99.19,611000000.0
2008-02-29 02:16:00,99.19,99.19,99.14,99.16,243600000.0
2008-02-29 02:17:00,99.16,99.2,99.16,99.195,305700000.0
2008-02-29 02:18:00,99.195,99.225,99.195,99.215,439600000.0
2008-02-29 02:19:00,99.215,99.23,99.2,99.2,175000000.0
2008-02-29 02:20:00,99.2,99.2,99.155,99.155,157800000.0
2008-02-29 02:21:00,99.155,99.175,99.155,99.16,671900000.0
2008-02-29 02:22:00,99.16,99.165,99.115,99.125,453100000.0
2008-02-29 02:23:00,99.125,99.16,99.125,99.135,180100000.0
2008-02-29 02:24:00,99.135,99.175,99.125,99.175,230000000.0
2008-02-29 02:25:00,99.175,99.185,99.155,99.165,440400000.0
2008-02-29 02:26:00,99.165,99.195,99.165,99.175,182100000.0
2008-02-29 02:27:00,99.175,99.175,99.145,99.16,259200000.0
2008-02-29 02:28:00,99.16,99.17,99.115,99.115,185700000.0
2008-02-29 02:29:00,99.115,99.13,99.085,99.085,204100000.0
2008-02-29 02:30:00,99.085,99.09,99.045,99.045,458200000.0
2008-02-29 02:31:00,99.045,99.055,98.985,98.995,627600000.0
2008-02-29 02:32:00,99.01,99.055,99.01,99.02,453100000.0
2008-02-29 02:33:00,99.025,99.035,98.905,98.915,288500000.0
2008-02-29 02:34:00,98.915,98.955,98.915,98.925,637500001.0
2008-02-29 02:35:00,98.925,98.945,98.915,98.935,261600000.0
2008-02-29 02:36:00,98.935,98.97,98.925,98.97,126400000.0
2008-02-29 02:37:00,98.97,98.97,98.905,98.905,251100000.0
2008-02-29 02:38:00,98.905,98.935,98.89,98.935,204500000.0
2008-02-29 02:39:00,98.97,99.025,98.97,98.98,390500000.0
2008-02-29 02:40:00,98.995,98.995,98.935,98.945,491900001.0
2008-02-29 02:41:00,98.945,98.965,98.915,98.915,514300000.0
2008-02-29 02:42:00,98.905,98.92,98.905,98.915,231900000.0
2008-02-29 02:43:00,98.915,98.915,98.855,98.855,449900000.0
2008-02-29 02:44:00,98.855,98.88,98.845,98.88,365900000.0
2008-02-29 02:45:00,98.88,98.895,98.865,98.875,414600000.0
2008-02-29 02:46:00,98.875,98.885,98.83,98.84,424200000.0
2008-02-29 02:47:00,98.825,98.86,98.805,98.815,269000000.0
2008-02-29 02:48:00,98.815,98.84,98.785,98.835,334200000.0
2008-02-29 02:49:00,98.835,98.865,98.835,98.855,434800000.0
2008-02-29 02:50:00,98.855,98.88,98.84,98.845,148100000.0
2008-02-29 02:51:00,98.845,98.875,98.835,98.845,118400000.0
2008-02-29 02:52:00,98.845,98.865,98.83,98.86,166500000.0
2008-02-29 02:53:00,98.86,98.865,98.845,98.855,159200000.0
2008-02-29 02:54:00,98.855,98.905,98.815,98.815,243800000.0
2008-02-29 02:55:00,98.835,98.87,98.795,98.85,202700000.0
2008-02-29 02:56:00,98.85,98.88,98.835,98.86,346500000.0
2008-02-29 02:57:00,98.86,98.89,98.825,98.835,265400000.0
2008-02-29 02:58:00,98.845,98.845,98.805,98.805,279100000.0
2008-02-29 02:59:00,98.805,98.835,98.775,98.825,397300000.0
2008-02-29 03:00:00,98.825,98.865,98.825,98.855,219600000.0
2008-02-29 03:01:00,98.855,98.875,98.825,98.835,550200000.0
2008-02-29 03:02:00,98.845,98.915,98.835,98.885,417000000.0
2008-02-29 03:03:00,98.885,98.905,98.875,98.895,257300000.0
2008-02-29 03:04:00,98.895,98.905,98.835,98.845,497700000.0
2008-02-29 03:05:00,98.845,98.865,98.835,98.865,564100000.0
2008-02-29 03:06:00,98.865,98.875,98.845,98.845,601200000.0
2008-02-29 03:07:00,98.845,98.845,98.825,98.845,447500000.0
2008-02-29 03:08:00,98.825,98.835,98.795,98.835,434800000.0
2008-02-29 03:09:00,98.835,98.855,98.825,98.825,470800000.0
2008-02-29 03:10:00,98.825,98.855,98.825,98.855,182000000.0
2008-02-29 03:11:00,98.855,98.855,98.81,98.835,181100000.0
2008-02-29 03:12:00,98.835,98.84,98.815,98.83,147800000.0
2008-02-29 03:13:00,98.83,98.85,98.825,98.845,216400000.0
2008-02-29 03:14:00,98.84,98.845,98.82,98.835,155200000.0
2008-02-29 03:15:00,98.835,98.86,98.825,98.835,119600000.0
2008-02-29 03:16:00,98.835,98.86,98.835,98.855,241900000.0
2008-02-29 03:17:00,98.855,98.865,98.835,98.835,121000000.0
2008-02-29 03:18:00,98.835,98.855,98.835,98.835,628100000.0
2008-02-29 03:19:00,98.835,98.86,98.825,98.86,354200000.0
2008-02-29 03:20:00,98.86,98.875,98.855,98.855,408800000.0
2008-02-29 03:21:00,98.855,98.865,98.855,98.855,764899999.0
2008-02-29 03:22:00,98.855,98.895,98.855,98.895,407000000.0
2008-02-29 03:23:00,98.895,98.925,98.885,98.925,556900000.0
2008-02-29 03:24:00,98.925,98.945,98.915,98.945,290500000.0
2008-02-29 03:25:00,98.925,98.945,98.905,98.915,677300000.0
2008-02-29 03:26:00,98.915,98.935,98.915,98.915,332000000.0
2008-02-29 03:27:00,98.915,98.93,98.89,98.91,137000000.0
2008-02-29 03:28:00,98.91,98.91,98.885,98.905,88700000.0
2008-02-29 03:29:00,98.905,98.93,98.89,98.905,105300000.0
2008-02-29 03:30:00,98.905,98.925,98.895,98.91,130400000.0
2008-02-29 03:31:00,98.915,98.94,98.915,98.94,89600000.0
2008-02-29 03:32:00,98.94,98.97,98.93,98.97,193700000.0
2008-02-29 03:33:00,98.965,98.995,98.95,98.965,386300000.0
2008-02-29 03:34:00,98.965,98.965,98.935,98.955,597200000.0
2008-02-29 03:35:00,98.955,98.965,98.925,98.93,431400000.0
2008-02-29 03:36:00,98.93,98.95,98.925,98.94,162200000.0
2008-02-29 03:37:00,98.94,98.945,98.925,98.935,258400000.0
2008-02-29 03:38:00,98.935,98.975,98.925,98.965,624800000.0
2008-02-29 03:39:00,98.965,99.005,98.955,98.995,560900000.0
2008-02-29 03:40:00,98.995,99.015,98.985,99.005,1003400000.0
2008-02-29 03:41:00,99.015,99.035,99.005,99.005,436000000.0
2008-02-29 03:42:00,99.005,99.025,98.99,99.01,233200000.0
2008-02-29 03:43:00,99.01,99.015,98.995,99.005,269700000.0
2008-02-29 03:44:00,99.005,99.005,98.945,98.945,464800000.0
2008-02-29 03:45:00,98.945,98.945,98.915,98.925,505400000.0
2008-02-29 03:46:00,98.925,98.935,98.925,98.925,547500000.0
2008-02-29 03:47:00,98.935,98.935,98.915,98.935,407200000.0
2008-02-29 03:48:00,98.935,98.935,98.915,98.925,519800000.0
2008-02-29 03:49:00,98.925,98.925,98.905,98.905,674400000.0
2008-02-29 03:50:00,98.91,98.91,98.835,98.845,425000000.0
2008-02-29 03:51:00,98.83,98.845,98.805,98.835,703800000.0
2008-02-29 03:52:00,98.835,98.845,98.82,98.825,489800000.0
2008-02-29 03:53:00,98.825,98.87,98.825,98.855,453100000.0
2008-02-29 03:54:00,98.855,98.865,98.835,98.845,405000000.0
2008-02-29 03:55:00,98.845,98.865,98.845,98.865,845000000.0
2008-02-29 03:56:00,98.865,98.885,98.855,98.885,504000000.0
2008-02-29 03:57:00,98.885,98.885,98.865,98.875,350700000.0
2008-02-29 03:58:00,98.875,98.915,98.865,98.895,698000000.0
2008-02-29 03:59:00,98.895,98.905,98.855,98.875,625000000.0
2008-02-29 04:00:00,98.875,98.895,98.865,98.895,397400000.0
2008-02-29 04:01:00,98.895,98.905,98.885,98.905,419000000.0
2008-02-29 04:02:00,98.905,98.935,98.905,98.925,823800000.0
2008-02-29 04:03:00,98.925,98.935,98.915,98.935,1134700000.0
2008-02-29 04:04:00,98.935,98.94,98.925,98.925,630800000.0
2008-02-29 04:05:00,98.925,98.925,98.915,98.925,313800000.0
2008-02-29 04:06:00,98.925,98.935,98.915,98.935,628300000.0
2008-02-29 04:07:00,98.935,98.96,98.935,98.955,763200000.0
2008-02-29 04:08:00,98.955,98.96,98.945,98.955,570800000.0
2008-02-29 04:09:00,98.955,98.975,98.955,98.97,428100000.0
2008-02-29 04:10:00,98.97,98.975,98.955,98.965,160200000.0
2008-02-29 04:11:00,98.965,98.97,98.955,98.965,394200000.0
2008-02-29 04:12:00,98.965,98.975,98.965,98.97,528400000.0
2008-02-29 04:13:00,98.975,98.975,98.965,98.97,911000000.0
2008-02-29 04:14:00,98.97,98.97,98.955,98.955,284200000.0
2008-02-29 04:15:00,98.955,98.955,98.925,98.955,443800000.0
2008-02-29 04:16:00,98.955,98.965,98.95,98.955,486900000.0
2008-02-29 04:17:00,98.955,98.96,98.895,98.895,209300000.0
2008-02-29 04:18:00,98.895,98.91,98.875,98.905,501500000.0
2008-02-29 04:19:00,98.905,98.915,98.905,98.915,609200000.0
2008-02-29 04:20:00,98.915,98.93,98.905,98.925,418700000.0
2008-02-29 04:21:00,98.925,98.945,98.925,98.94,455400000.0
2008-02-29 04:22:00,98.94,98.94,98.92,98.935,180000000.0
2008-02-29 04:23:00,98.925,98.94,98.925,98.925,386500000.0
2008-02-29 04:24:00,98.925,98.935,98.91,98.935,272000000.0
2008-02-29 04:25:00,98.935,98.94,98.925,98.935,228000000.0
2008-02-29 04:26:00,98.935,98.955,98.935,98.955,181600000.0
2008-02-29 04:27:00,98.955,99.02,98.955,99.02,349400000.0
2008-02-29 04:28:00,99.03,99.095,99.025,99.045,380100000.0
2008-02-29 04:29:00,99.045,99.045,99.025,99.035,402400000.0
2008-02-29 04:30:00,99.035,99.105,99.035,99.085,475700000.0
2008-02-29 04:31:00,99.085,99.105,99.085,99.105,321700000.0
2008-02-29 04:32:00,99.105,99.145,99.105,99.14,525400000.0
2008-02-29 04:33:00,99.14,99.155,99.13,99.135,507300000.0
2008-02-29 04:34:00,99.135,99.145,99.125,99.135,254600000.0
2008-02-29 04:35:00,99.135,99.145,99.125,99.135,237100000.0
2008-02-29 04:36:00,99.135,99.14,99.105,99.105,612200000.0
2008-02-29 04:37:00,99.105,99.155,99.105,99.145,273500000.0
2008-02-29 04:38:00,99.145,99.155,99.125,99.125,606100000.0
2008-02-29 04:39:00,99.125,99.135,99.125,99.125,642400000.0
2008-02-29 04:40:00,99.125,99.125,99.085,99.085,724800000.0
2008-02-29 04:41:00,99.085,99.085,99.045,99.045,309600000.0
2008-02-29 04:42:00,99.045,99.045,99.015,99.015,738600000.0
2008-02-29 04:43:00,99.02,99.035,99.01,99.025,872800000.0
2008-02-29 04:44:00,99.025,99.055,99.025,99.055,811600000.0
2008-02-29 04:45:00,99.055,99.055,99.035,99.045,835500000.0
2008-02-29 04:46:00,99.045,99.075,99.045,99.045,1039100000.0
2008-02-29 04:47:00,99.045,99.065,99.04,99.065,728000000.0
2008-02-29 04:48:00,99.065,99.065,99.035,99.055,614100000.0
2008-02-29 04:49:00,99.055,99.065,99.045,99.065,687400000.0
2008-02-29 04:50:00,99.065,99.135,99.065,99.135,764800000.0
2008-02-29 04:51:00,99.135,99.145,99.125,99.125,520600000.0
2008-02-29 04:52:00,99.125,99.125,99.095,99.125,963300000.0
2008-02-29 04:53:00,99.125,99.165,99.125,99.135,622300000.0
2008-02-29 04:54:00,99.135,99.145,99.095,99.105,603100000.0
2008-02-29 04:55:00,99.115,99.115,99.065,99.085,803300000.0
2008-02-29 04:56:00,99.085,99.085,99.065,99.075,516200000.0
2008-02-29 04:57:00,99.075,99.085,99.075,99.085,307100000.0
2008-02-29 04:58:00,99.085,99.105,99.085,99.105,851200000.0
2008-02-29 04:59:00,99.105,99.135,99.105,99.135,627200000.0
2008-02-29 05:00:00,99.135,99.175,99.135,99.165,645600000.0
2008-02-29 05:01:00,99.165,99.205,99.155,99.16,459000000.0
2008-02-29 05:02:00,99.16,99.165,99.135,99.145,692700000.0
2008-02-29 05:03:00,99.145,99.145,99.135,99.135,472800000.0
2008-02-29 05:04:00,99.135,99.135,99.085,99.085,408800000.0
2008-02-29 05:05:00,99.085,99.095,99.055,99.085,675900000.0
2008-02-29 05:06:00,99.075,99.075,99.065,99.065,304800000.0
2008-02-29 05:07:00,99.065,99.115,99.065,99.095,587100000.0
2008-02-29 05:08:00,99.095,99.105,99.085,99.09,310400000.0
2008-02-29 05:09:00,99.09,99.1,99.085,99.09,340600000.0
2008-02-29 05:10:00,99.09,99.11,99.09,99.11,224500000.0
2008-02-29 05:11:00,99.11,99.115,99.09,99.105,132000000.0
2008-02-29 05:12:00,99.105,99.115,99.095,99.105,554000000.0
2008-02-29 05:13:00,99.105,99.13,99.1,99.13,566300000.0
2008-02-29 05:14:00,99.13,99.13,99.11,99.125,63200000.0
2008-02-29 05:15:00,99.125,99.145,99.12,99.12,190700000.0
2008-02-29 05:16:00,99.12,99.13,99.115,99.115,77700000.0
2008-02-29 05:17:00,99.115,99.135,99.115,99.13,749100000.0
2008-02-29 05:18:00,99.125,99.135,99.12,99.12,133700000.0
2008-02-29 05:19:00,99.12,99.135,99.115,99.12,292500000.0
2008-02-29 05:20:00,99.12,99.135,99.12,99.13,190800000.0
2008-02-29 05:21:00,99.13,99.135,99.13,99.135,124000000.0
2008-02-29 05:22:00,99.135,99.14,99.11,99.11,201400000.0
2008-02-29 05:23:00,99.11,99.135,99.11,99.115,443500000.0
2008-02-29 05:24:00,99.115,99.125,99.115,99.125,365100000.0
2008-02-29 05:25:00,99.125,99.155,99.125,99.135,344700000.0
2008-02-29 05:26:00,99.135,99.135,99.095,99.105,621700000.0
2008-02-29 05:27:00,99.105,99.105,99.085,99.085,519900000.0
2008-02-29 05:28:00,99.085,99.1,99.075,99.1,339700000.0
2008-02-29 05:29:00,99.1,99.1,99.085,99.09,159300000.0
2008-02-29 05:30:00,99.09,99.095,99.075,99.075,80300000.0
2008-02-29 05:31:00,99.075,99.085,99.05,99.075,104100000.0
2008-02-29 05:32:00,99.075,99.085,99.06,99.075,370800000.0
2008-02-29 05:33:00,99.075,99.085,99.055,99.065,600700000.0
2008-02-29 05:34:00,99.045,99.055,99.035,99.035,728900000.0
2008-02-29 05:35:00,99.045,99.045,98.995,98.995,877800000.0
2008-02-29 05:36:00,98.995,98.995,98.965,98.985,917600000.0
2008-02-29 05:37:00,98.985,98.985,98.975,98.975,252000000.0
2008-02-29 05:38:00,98.975,98.99,98.975,98.975,1143000000.0
2008-02-29 05:39:00,98.975,98.985,98.96,98.96,563900000.0
2008-02-29 05:40:00,98.96,98.965,98.955,98.965,742700000.0
2008-02-29 05:41:00,98.965,98.975,98.95,98.965,660800000.0
2008-02-29 05:42:00,98.965,98.985,98.96,98.985,569000000.0
2008-02-29 05:43:00,98.985,99.025,98.985,99.025,514100000.0
2008-02-29 05:44:00,99.025,99.065,99.005,99.065,620000000.0
2008-02-29 05:45:00,99.065,99.085,99.055,99.065,445300000.0
2008-02-29 05:46:00,99.065,99.085,99.055,99.075,893399999.0
2008-02-29 05:47:00,99.075,99.095,99.065,99.075,499400000.0
2008-02-29 05:48:00,99.075,99.08,99.065,99.075,489600000.0
2008-02-29 05:49:00,99.075,99.11,99.075,99.105,64400000.0
2008-02-29 05:50:00,99.105,99.105,99.07,99.085,50100000.0
2008-02-29 05:51:00,99.085,99.105,99.08,99.095,57500000.0
2008-02-29 05:52:00,99.095,99.095,99.075,99.085,126800000.0
2008-02-29 05:53:00,99.085,99.105,99.08,99.1,78900000.0
2008-02-29 05:54:00,99.1,99.145,99.1,99.145,52400000.0
2008-02-29 05:55:00,99.145,99.15,99.135,99.145,89400000.0
2008-02-29 05:56:00,99.145,99.145,99.13,99.14,62900000.0
2008-02-29 05:57:00,99.14,99.195,99.14,99.17,128300000.0
2008-02-29 05:58:00,99.17,99.195,99.14,99.14,63700000.0
2008-02-29 05:59:00,99.135,99.165,99.13,99.15,53600000.0
2008-02-29 06:00:00,99.15,99.155,99.12,99.125,48000000.0
2008-02-29 06:01:00,99.125,99.125,99.115,99.125,36000000.0
2008-02-29 06:02:00,99.125,99.13,99.115,99.125,33300000.0
2008-02-29 06:03:00,99.125,99.125,99.115,99.115,39600000.0
2008-02-29 06:04:00,99.115,99.12,99.115,99.12,43000000.0
2008-02-29 06:05:00,99.12,99.125,99.115,99.125,56400000.0
2008-02-29 06:06:00,99.125,99.145,99.125,99.135,53900000.0
2008-02-29 06:07:00,99.13,99.13,99.11,99.115,155100000.0
2008-02-29 06:08:00,99.115,99.115,99.105,99.105,446400000.0
2008-02-29 06:09:00,99.105,99.12,99.1,99.11,139500000.0
2008-02-29 06:10:00,99.11,99.11,99.08,99.085,286200000.0
2008-02-29 06:11:00,99.085,99.085,99.05,99.065,210800000.0
2008-02-29 06:12:00,99.065,99.07,99.035,99.045,302200000.0
2008-02-29 06:13:00,99.045,99.05,99.02,99.05,160400000.0
2008-02-29 06:14:00,99.05,99.08,99.045,99.065,37400000.0
2008-02-29 06:15:00,99.065,99.065,99.05,99.055,356300000.0
2008-02-29 06:16:00,99.055,99.06,99.04,99.045,279200000.0
2008-02-29 06:17:00,99.045,99.055,99.045,99.055,464100000.0
2008-02-29 06:18:00,99.055,99.07,99.055,99.07,53800000.0
2008-02-29 06:19:00,99.07,99.075,99.07,99.075,206500000.0
2008-02-29 06:20:00,99.07,99.105,99.07,99.095,417800000.0
2008-02-29 06:21:00,99.085,99.125,99.085,99.105,74700000.0
2008-02-29 06:22:00,99.105,99.12,99.1,99.115,52500000.0
2008-02-29 06:23:00,99.115,99.14,99.115,99.125,48600000.0
2008-02-29 06:24:00,99.125,99.125,99.105,99.105,33300000.0
2008-02-29 06:25:00,99.11,99.11,99.085,99.1,41200000.0
2008-02-29 06:26:00,99.09,99.135,99.09,99.13,503500000.0
2008-02-29 06:27:00,99.13,99.135,99.12,99.12,54300000.0
2008-02-29 06:28:00,99.13,99.14,99.125,99.135,42900000.0
2008-02-29 06:29:00,99.135,99.135,99.125,99.125,35800000.0
2008-02-29 06:30:00,99.125,99.125,99.11,99.115,58200000.0
2008-02-29 06:31:00,99.115,99.135,99.11,99.125,73900000.0
2008-02-29 06:32:00,99.125,99.13,99.105,99.115,76400000.0
2008-02-29 06:33:00,99.115,99.115,99.105,99.115,166600000.0
2008-02-29 06:34:00,99.115,99.15,99.115,99.14,143900000.0
2008-02-29 06:35:00,99.14,99.15,99.13,99.15,115900000.0
2008-02-29 06:36:00,99.15,99.185,99.145,99.185,138500000.0
2008-02-29 06:37:00,99.185,99.24,99.155,99.23,112800000.0
2008-02-29 06:38:00,99.215,99.225,99.18,99.18,129500000.0
2008-02-29 06:39:00,99.175,99.185,99.16,99.18,312100000.0
2008-02-29 06:40:00,99.18,99.19,99.175,99.175,232800000.0
2008-02-29 06:41:00,99.175,99.19,99.16,99.185,206800000.0
2008-02-29 06:42:00,99.185,99.205,99.16,99.205,210300000.0
2008-02-29 06:43:00,99.205,99.235,99.18,99.18,113900000.0
2008-02-29 06:44:00,99.18,99.18,99.155,99.155,56000000.0
2008-02-29 06:45:00,99.155,99.165,99.15,99.165,81800000.0
2008-02-29 06:46:00,99.165,99.165,99.14,99.16,247600000.0
2008-02-29 06:47:00,99.16,99.19,99.15,99.18,40000000.0
2008-02-29 06:48:00,99.175,99.235,99.16,99.21,115900000.0
2008-02-29 06:49:00,99.21,99.255,99.195,99.255,142700000.0
2008-02-29 06:50:00,99.235,99.245,99.205,99.215,388900000.0
2008-02-29 06:51:00,99.215,99.225,99.205,99.215,430000000.0
2008-02-29 06:52:00,99.215,99.225,99.205,99.215,384300000.0
2008-02-29 06:53:00,99.215,99.24,99.215,99.235,487300000.0
2008-02-29 06:54:00,99.235,99.24,99.195,99.24,191600000.0
2008-02-29 06:55:00,99.235,99.285,99.235,99.285,469200000.0
2008-02-29 06:56:00,99.285,99.285,99.255,99.255,815800000.0
2008-02-29 06:57:00,99.255,99.255,99.245,99.245,367900000.0
2008-02-29 06:58:00,99.245,99.26,99.245,99.26,296400000.0
2008-02-29 06:59:00,99.26,99.265,99.245,99.26,169700000.0
2008-02-29 07:00:00,99.26,99.26,99.215,99.215,612000000.0
2008-02-29 07:01:00,99.215,99.225,99.205,99.205,776000000.0
2008-02-29 07:02:00,99.205,99.215,99.19,99.215,481800000.0
2008-02-29 07:03:00,99.215,99.225,99.205,99.215,800200000.0
2008-02-29 07:04:00,99.215,99.215,99.195,99.195,492800000.0
2008-02-29 07:05:00,99.195,99.215,99.185,99.215,567600000.0
2008-02-29 07:06:00,99.215,99.225,99.215,99.215,607100000.0
2008-02-29 07:07:00,99.235,99.235,99.205,99.205,888300000.0
2008-02-29 07:08:00,99.205,99.235,99.205,99.235,470400000.0
2008-02-29 07:09:00,99.235,99.235,99.215,99.225,637600000.0
2008-02-29 07:10:00,99.225,99.225,99.21,99.215,352300000.0
2008-02-29 07:11:00,99.225,99.245,99.215,99.235,543200000.0
2008-02-29 07:12:00,99.235,99.245,99.205,99.205,317700000.0
2008-02-29 07:13:00,99.205,99.21,99.195,99.205,351200000.0
2008-02-29 07:14:00,99.205,99.21,99.195,99.195,277800000.0
2008-02-29 07:15:00,99.195,99.215,99.19,99.19,346900000.0
2008-02-29 07:16:00,99.19,99.215,99.175,99.185,459300000.0
2008-02-29 07:17:00,99.185,99.195,99.175,99.195,475300000.0
2008-02-29 07:18:00,99.195,99.195,99.185,99.185,413600000.0
2008-02-29 07:19:00,99.185,99.185,99.145,99.165,382000000.0
2008-02-29 07:20:00,99.165,99.185,99.165,99.18,251200000.0
2008-02-29 07:21:00,99.18,99.19,99.165,99.175,723000000.0
2008-02-29 07:22:00,99.195,99.205,99.175,99.185,757800000.0
2008-02-29 07:23:00,99.185,99.195,99.175,99.175,736800000.0
2008-02-29 07:24:00,99.175,99.175,99.14,99.145,582800000.0
2008-02-29 07:25:00,99.145,99.155,99.135,99.135,402400000.0
2008-02-29 07:26:00,99.135,99.135,99.125,99.135,775800000.0
2008-02-29 07:27:00,99.135,99.175,99.135,99.16,414800000.0
2008-02-29 07:28:00,99.16,99.185,99.16,99.175,999000000.0
2008-02-29 07:29:00,99.17,99.18,99.155,99.155,353600000.0
2008-02-29 07:30:00,99.155,99.155,99.105,99.105,752400000.0
2008-02-29 07:31:00,99.105,99.115,99.105,99.105,539200000.0
2008-02-29 07:32:00,99.105,99.105,99.095,99.095,845200000.0
2008-02-29 07:33:00,99.095,99.095,99.075,99.08,315400000.0
2008-02-29 07:34:00,99.08,99.085,99.035,99.045,130400000.0
2008-02-29 07:35:00,99.045,99.045,98.985,98.995,479200000.0
2008-02-29 07:36:00,98.995,99.005,98.985,98.995,700100000.0
2008-02-29 07:37:00,99.005,99.015,98.995,99.005,184800000.0
2008-02-29 07:38:00,99.005,99.025,99.005,99.025,76000000.0
2008-02-29 07:39:00,99.025,99.025,98.995,99.0,285600000.0
2008-02-29 07:40:00,98.995,99.015,98.995,99.005,496100000.0
2008-02-29 07:41:00,99.005,99.015,98.995,99.005,336000000.0
2008-02-29 07:42:00,99.015,99.03,99.005,99.025,444000000.0
2008-02-29 07:43:00,99.025,99.025,99.0,99.005,448800000.0
2008-02-29 07:44:00,99.005,99.03,99.0,99.03,212200000.0
2008-02-29 07:45:00,99.03,99.035,99.025,99.035,179200000.0
2008-02-29 07:46:00,99.02,99.025,99.015,99.02,373600000.0
2008-02-29 07:47:00,99.02,99.085,99.02,99.085,468699998.0
2008-02-29 07:48:00,99.085,99.085,99.055,99.055,334000000.0
2008-02-29 07:49:00,99.065,99.075,99.03,99.035,163800000.0
2008-02-29 07:50:00,99.035,99.09,99.035,99.085,252800000.0
2008-02-29 07:51:00,99.085,99.11,99.07,99.105,410900000.0
2008-02-29 07:52:00,99.105,99.105,99.09,99.105,340500000.0
2008-02-29 07:53:00,99.105,99.105,99.09,99.09,287200000.0
2008-02-29 07:54:00,99.09,99.15,99.09,99.125,440900000.0
2008-02-29 07:55:00,99.125,99.175,99.125,99.175,306600000.0
2008-02-29 07:56:00,99.175,99.175,99.135,99.165,443300000.0
2008-02-29 07:57:00,99.155,99.165,99.115,99.115,429000000.0
2008-02-29 07:58:00,99.115,99.125,99.095,99.105,308900000.0
2008-02-29 07:59:00,99.105,99.145,99.095,99.115,466200000.0
2008-02-29 08:00:00,99.115,99.125,99.075,99.105,612600000.0
2008-02-29 08:01:00,99.105,99.115,99.095,99.095,1034100000.0
2008-02-29 08:02:00,99.095,99.125,99.075,99.115,562799999.0
2008-02-29 08:03:00,99.115,99.115,99.035,99.065,598700000.0
2008-02-29 08:04:00,99.065,99.075,99.025,99.045,369700000.0
2008-02-29 08:05:00,99.045,99.055,99.025,99.025,228800000.0
2008-02-29 08:06:00,99.025,99.045,99.015,99.035,206100000.0
2008-02-29 08:07:00,99.035,99.065,99.025,99.05,232500000.0
2008-02-29 08:08:00,99.05,99.075,99.035,99.06,96200000.0
2008-02-29 08:09:00,99.06,99.11,99.06,99.085,151800000.0
2008-02-29 08:10:00,99.085,99.09,99.07,99.085,58700000.0
2008-02-29 08:11:00,99.085,99.085,99.065,99.08,74700000.0
2008-02-29 08:12:00,99.08,99.115,99.075,99.115,54400000.0
2008-02-29 08:13:00,99.115,99.115,99.105,99.105,54000000.0
2008-02-29 08:14:00,99.105,99.115,99.065,99.065,89400000.0
2008-02-29 08:15:00,99.065,99.095,99.065,99.095,192400000.0
2008-02-29 08:16:00,99.095,99.12,99.075,99.08,113600000.0
2008-02-29 08:17:00,99.08,99.105,99.08,99.095,158400000.0
2008-02-29 08:18:00,99.09,99.125,99.09,99.125,125600000.0
2008-02-29 08:19:00,99.125,99.125,99.11,99.115,24500000.0
2008-02-29 08:20:00,99.13,99.135,99.125,99.125,146300000.0
2008-02-29 08:21:00,99.125,99.155,99.125,99.155,112200000.0
2008-02-29 08:22:00,99.155,99.195,99.15,99.17,228700000.0
2008-02-29 08:23:00,99.17,99.17,99.145,99.15,490300000.0
2008-02-29 08:24:00,99.15,99.175,99.15,99.155,222200000.0
2008-02-29 08:25:00,99.155,99.175,99.145,99.155,283400000.0
2008-02-29 08:26:00,99.15,99.18,99.15,99.18,188600000.0
2008-02-29 08:27:00,99.18,99.18,99.15,99.15,272900000.0
2008-02-29 08:28:00,99.15,99.18,99.145,99.15,122300000.0
2008-02-29 08:29:00,99.15,99.15,99.14,99.145,9300000.0
2008-02-29 08:30:00,99.15,99.16,99.13,99.135,25500000.0
2008-02-29 08:31:00,99.135,99.17,99.135,99.16,48900000.0
2008-02-29 08:32:00,99.16,99.17,99.14,99.17,28700000.0
2008-02-29 08:33:00,99.17,99.175,99.17,99.175,24600000.0
2008-02-29 08:34:00,99.175,99.175,99.15,99.15,34100000.0
2008-02-29 08:35:00,99.145,99.155,99.135,99.15,131100000.0
2008-02-29 08:36:00,99.15,99.16,99.14,99.145,59900000.0
2008-02-29 08:37:00,99.145,99.145,99.125,99.135,266500000.0
2008-02-29 08:38:00,99.135,99.145,99.135,99.135,203900000.0
2008-02-29 08:39:00,99.135,99.155,99.135,99.145,81100000.0
2008-02-29 08:40:00,99.145,99.205,99.145,99.17,155200000.0
2008-02-29 08:41:00,99.17,99.17,99.135,99.16,184400000.0
2008-02-29 08:42:00,99.16,99.165,99.15,99.155,142000000.0
2008-02-29 08:43:00,99.155,99.155,99.135,99.145,158300000.0
2008-02-29 08:44:00,99.14,99.15,99.12,99.135,157200000.0
2008-02-29 08:45:00,99.135,99.14,99.1,99.105,269700000.0
2008-02-29 08:46:00,99.09,99.09,99.005,99.015,255400000.0
2008-02-29 08:47:00,99.015,99.015,98.965,98.97,162100000.0
2008-02-29 08:48:00,98.975,98.99,98.95,98.985,278000000.0
2008-02-29 08:49:00,98.995,99.01,98.955,98.99,112600000.0
2008-02-29 08:50:00,98.99,99.015,98.98,99.005,95800000.0
2008-02-29 08:51:00,99.005,99.025,98.995,99.02,122400000.0
2008-02-29 08:52:00,99.02,99.03,99.015,99.03,281100000.0
2008-02-29 08:53:00,99.03,99.035,99.01,99.03,88300000.0
2008-02-29 08:54:00,99.03,99.05,99.025,99.045,90400000.0
2008-02-29 08:55:00,99.045,99.065,99.045,99.05,304700000.0
2008-02-29 08:56:00,99.05,99.05,99.025,99.035,46600000.0
2008-02-29 08:57:00,99.035,99.055,99.02,99.055,24600000.0
2008-02-29 08:58:00,99.05,99.05,99.03,99.04,34200000.0
2008-02-29 08:59:00,99.035,99.065,99.02,99.065,50100000.0
2008-02-29 09:00:00,99.065,99.115,99.06,99.115,26000000.0
2008-02-29 09:01:00,99.115,99.115,99.1,99.105,33300000.0
2008-02-29 09:02:00,99.105,99.11,99.09,99.1,47700000.0
2008-02-29 09:03:00,99.1,99.11,99.09,99.11,54100000.0
2008-02-29 09:04:00,99.11,99.135,99.1,99.125,212700000.0
2008-02-29 09:05:00,99.135,99.16,99.135,99.145,368400000.0
2008-02-29 09:06:00,99.145,99.23,99.145,99.215,450200000.0
2008-02-29 09:07:00,99.215,99.215,99.165,99.165,585100007.0
2008-02-29 09:08:00,99.165,99.195,99.165,99.185,317200000.0
2008-02-29 09:09:00,99.185,99.235,99.185,99.23,320100000.0
2008-02-29 09:10:00,99.225,99.235,99.195,99.205,748100000.0
2008-02-29 09:11:00,99.205,99.215,99.195,99.205,438000000.0
2008-02-29 09:12:00,99.2,99.215,99.17,99.195,576400000.0
2008-02-29 09:13:00,99.195,99.205,99.175,99.175,481600000.0
2008-02-29 09:14:00,99.175,99.185,99.165,99.175,376200000.0
2008-02-29 09:15:00,99.175,99.205,99.165,99.165,436700000.0
2008-02-29 09:16:00,99.165,99.2,99.165,99.195,428100000.0
2008-02-29 09:17:00,99.195,99.205,99.185,99.185,643800000.0
2008-02-29 09:18:00,99.18,99.18,99.135,99.155,570700000.0
2008-02-29 09:19:00,99.155,99.19,99.15,99.19,70800000.0
2008-02-29 09:20:00,99.17,99.17,99.15,99.16,56800000.0
2008-02-29 09:21:00,99.155,99.175,99.135,99.155,302600000.0
2008-02-29 09:22:00,99.155,99.16,99.14,99.155,97300000.0
2008-02-29 09:23:00,99.155,99.155,99.105,99.115,414600000.0
2008-02-29 09:24:00,99.115,99.115,99.075,99.085,182400000.0
2008-02-29 09:25:00,99.085,99.09,99.08,99.09,57500000.0
2008-02-29 09:26:00,99.09,99.11,99.08,99.11,155800000.0
2008-02-29 09:27:00,99.11,99.145,99.11,99.13,281000000.0
2008-02-29 09:28:00,99.13,99.185,99.13,99.17,259000000.0
2008-02-29 09:29:00,99.17,99.195,99.155,99.155,47100000.0
2008-02-29 09:30:00,99.155,99.16,99.13,99.13,163700000.0
2008-02-29 09:31:00,99.13,99.14,99.11,99.12,399200001.0
2008-02-29 09:32:00,99.12,99.14,99.12,99.125,169700000.0
2008-02-29 09:33:00,99.125,99.125,99.105,99.115,113900000.0
2008-02-29 09:34:00,99.115,99.12,99.1,99.1,27000000.0
2008-02-29 09:35:00,99.1,99.105,99.03,99.035,149500000.0
2008-02-29 09:36:00,99.045,99.065,99.035,99.04,267600000.0
2008-02-29 09:37:00,99.04,99.04,99.0,99.005,256400000.0
2008-02-29 09:38:00,99.005,99.04,99.0,99.03,223200000.0
2008-02-29 09:39:00,99.03,99.055,99.02,99.025,440400000.0
2008-02-29 09:40:00,99.03,99.035,98.975,98.99,98000000.0
2008-02-29 09:41:00,98.99,99.035,98.975,99.0,144600000.0
2008-02-29 09:42:00,99.0,99.0,98.945,98.99,245000000.0
2008-02-29 09:43:00,98.98,99.03,98.975,99.005,201400000.0
2008-02-29 09:44:00,99.005,99.03,98.965,98.965,231900000.0
2008-02-29 09:45:00,98.96,98.96,98.885,98.905,193300000.0
2008-02-29 09:46:00,98.905,98.915,98.79,98.805,178600000.0
2008-02-29 09:47:00,98.805,98.845,98.77,98.81,474300000.0
2008-02-29 09:48:00,98.81,98.88,98.81,98.88,44400000.0
2008-02-29 09:49:00,98.885,98.895,98.835,98.875,188300000.0
2008-02-29 09:50:00,98.905,98.905,98.855,98.865,68000000.0
2008-02-29 09:51:00,98.855,98.875,98.815,98.855,238200000.0
2008-02-29 09:52:00,98.855,98.9,98.835,98.895,188200000.0
2008-02-29 09:53:00,98.895,98.9,98.87,98.88,197600000.0
2008-02-29 09:54:00,98.88,98.935,98.88,98.935,179600000.0
2008-02-29 09:55:00,98.945,98.96,98.885,98.94,228700000.0
2008-02-29 09:56:00,98.945,98.955,98.905,98.94,533900003.0
2008-02-29 09:57:00,98.94,98.94,98.895,98.895,223800000.0
2008-02-29 09:58:00,98.905,98.905,98.865,98.895,276400000.0
2008-02-29 09:59:00,98.905,98.945,98.905,98.935,222900000.0
2008-02-29 10:00:00,98.935,98.97,98.935,98.95,166300000.0
2008-02-29 10:01:00,98.95,98.98,98.94,98.975,112300000.0
2008-02-29 10:02:00,98.99,98.99,98.965,98.985,244300000.0
2008-02-29 10:03:00,98.985,98.99,98.985,98.985,164900000.0
2008-02-29 10:04:00,98.985,98.985,98.93,98.935,256500001.0
2008-02-29 10:05:00,98.94,98.98,98.925,98.945,298800000.0
2008-02-29 10:06:00,98.945,98.985,98.945,98.975,520900000.0
2008-02-29 10:07:00,98.975,98.975,98.955,98.955,360600000.0
2008-02-29 10:08:00,98.955,98.965,98.915,98.935,255700000.0
2008-02-29 10:09:00,98.925,98.955,98.92,98.93,210200000.0
2008-02-29 10:10:00,98.93,98.93,98.875,98.88,253700000.0
2008-02-29 10:11:00,98.875,98.885,98.855,98.885,274000000.0
2008-02-29 10:12:00,98.89,98.91,98.875,98.91,417400000.0
2008-02-29 10:13:00,98.91,98.945,98.91,98.94,139400000.0
2008-02-29 10:14:00,98.94,98.95,98.905,98.905,208800001.0
2008-02-29 10:15:00,98.91,98.95,98.905,98.945,496900000.0
2008-02-29 10:16:00,98.95,98.955,98.93,98.94,141200000.0
2008-02-29 10:17:00,98.935,98.935,98.88,98.88,195500000.0
2008-02-29 10:18:00,98.885,98.905,98.825,98.835,144000000.0
2008-02-29 10:19:00,98.835,98.84,98.75,98.75,559900000.0
2008-02-29 10:20:00,98.745,98.795,98.745,98.795,841100007.0
2008-02-29 10:21:00,98.805,98.815,98.775,98.775,779200001.0
2008-02-29 10:22:00,98.775,98.775,98.735,98.745,656100001.0
2008-02-29 10:23:00,98.745,98.795,98.745,98.785,526400000.0
2008-02-29 10:24:00,98.785,98.795,98.705,98.725,392000000.0
2008-02-29 10:25:00,98.73,98.815,98.715,98.785,557500000.0
2008-02-29 10:26:00,98.785,98.785,98.735,98.745,453200000.0
2008-02-29 10:27:00,98.745,98.745,98.705,98.715,260800000.0
2008-02-29 10:28:00,98.725,98.725,98.68,98.68,395800000.0
2008-02-29 10:29:00,98.685,98.685,98.655,98.665,482100000.0
2008-02-29 10:30:00,98.655,98.685,98.655,98.665,797099992.0
2008-02-29 10:31:00,98.665,98.695,98.665,98.675,431799999.0
2008-02-29 10:32:00,98.675,98.715,98.655,98.715,860800000.0
2008-02-29 10:33:00,98.715,98.725,98.695,98.725,672300000.0
2008-02-29 10:34:00,98.725,98.775,98.715,98.775,148600001.0
2008-02-29 10:35:00,98.765,98.765,98.695,98.715,452900000.0
2008-02-29 10:36:00,98.715,98.715,98.655,98.675,506700000.0
2008-02-29 10:37:00,98.675,98.685,98.655,98.665,327300000.0
2008-02-29 10:38:00,98.655,98.675,98.635,98.655,480599999.0
2008-02-29 10:39:00,98.655,98.67,98.645,98.645,533199998.0
2008-02-29 10:40:00,98.655,98.675,98.605,98.625,344300000.0
2008-02-29 10:41:00,98.625,98.635,98.625,98.625,446600000.0
2008-02-29 10:42:00,98.625,98.635,98.595,98.625,455400000.0
2008-02-29 10:43:00,98.625,98.635,98.595,98.595,325100000.0
2008-02-29 10:44:00,98.595,98.645,98.595,98.625,574500000.0
2008-02-29 10:45:00,98.625,98.645,98.615,98.635,601900000.0
2008-02-29 10:46:00,98.635,98.655,98.625,98.635,697900000.0
2008-02-29 10:47:00,98.635,98.635,98.595,98.625,506700000.0
2008-02-29 10:48:00,98.625,98.635,98.565,98.565,348500001.0
2008-02-29 10:49:00,98.565,98.58,98.545,98.555,823599999.0
2008-02-29 10:50:00,98.555,98.58,98.545,98.57,369700001.0
2008-02-29 10:51:00,98.565,98.575,98.525,98.535,341900002.0
2008-02-29 10:52:00,98.535,98.565,98.505,98.565,320400000.0
2008-02-29 10:53:00,98.565,98.585,98.555,98.565,815300005.0
2008-02-29 10:54:00,98.565,98.575,98.515,98.535,684400000.0
2008-02-29 10:55:00,98.535,98.575,98.535,98.565,742500000.0
2008-02-29 10:56:00,98.575,98.575,98.495,98.505,515300000.0
2008-02-29 10:57:00,98.505,98.545,98.495,98.535,447900000.0
2008-02-29 10:58:00,98.535,98.585,98.535,98.555,303800000.0
2008-02-29 10:59:00,98.55,98.585,98.535,98.555,399100000.0
2008-02-29 11:00:00,98.555,98.625,98.555,98.615,580000000.0
2008-02-29 11:01:00,98.615,98.625,98.605,98.615,721399998.0
2008-02-29 11:02:00,98.61,98.655,98.595,98.655,348200000.0
2008-02-29 11:03:00,98.655,98.675,98.645,98.65,273600000.0
2008-02-29 11:04:00,98.65,98.715,98.65,98.71,289600000.0
2008-02-29 11:05:00,98.71,98.775,98.705,98.745,254000000.0
2008-02-29 11:06:00,98.735,98.785,98.735,98.76,225600000.0
2008-02-29 11:07:00,98.76,98.795,98.745,98.795,496000000.0
2008-02-29 11:08:00,98.805,98.815,98.785,98.805,916100000.0
2008-02-29 11:09:00,98.805,98.805,98.745,98.765,396700000.0
2008-02-29 11:10:00,98.765,98.775,98.735,98.745,988700000.0
2008-02-29 11:11:00,98.745,98.795,98.745,98.795,445600000.0
2008-02-29 11:12:00,98.795,98.815,98.79,98.79,226400000.0
2008-02-29 11:13:00,98.785,98.805,98.785,98.795,115800000.0
2008-02-29 11:14:00,98.795,98.81,98.785,98.785,201300000.0
2008-02-29 11:15:00,98.785,98.79,98.78,98.785,139700000.0
2008-02-29 11:16:00,98.81,98.825,98.795,98.805,189800000.0
2008-02-29 11:17:00,98.805,98.815,98.775,98.775,227300000.0
2008-02-29 11:18:00,98.775,98.815,98.755,98.815,292000000.0
2008-02-29 11:19:00,98.815,98.815,98.765,98.765,277900000.0
2008-02-29 11:20:00,98.75,98.785,98.75,98.785,637400000.0
2008-02-29 11:21:00,98.785,98.79,98.765,98.775,185500000.0
2008-02-29 11:22:00,98.765,98.765,98.715,98.715,418100000.0
2008-02-29 11:23:00,98.715,98.725,98.695,98.705,351800000.0
2008-02-29 11:24:00,98.705,98.705,98.635,98.635,327700000.0
2008-02-29 11:25:00,98.635,98.64,98.605,98.625,251200000.0
2008-02-29 11:26:00,98.625,98.68,98.625,98.675,157800000.0
2008-02-29 11:27:00,98.685,98.685,98.645,98.65,57700000.0
2008-02-29 11:28:00,98.65,98.65,98.615,98.635,187300000.0
2008-02-29 11:29:00,98.635,98.66,98.635,98.645,73200000.0
2008-02-29 11:30:00,98.645,98.66,98.645,98.645,160800000.0
2008-02-29 11:31:00,98.645,98.665,98.645,98.665,63100000.0
2008-02-29 11:32:00,98.665,98.685,98.65,98.685,143300000.0
2008-02-29 11:33:00,98.685,98.69,98.665,98.675,310000000.0
2008-02-29 11:34:00,98.675,98.695,98.675,98.69,384000006.0
2008-02-29 11:35:00,98.69,98.765,98.685,98.765,157400000.0
2008-02-29 11:36:00,98.765,98.765,98.755,98.765,340900000.0
2008-02-29 11:37:00,98.765,98.785,98.765,98.765,652300000.0
2008-02-29 11:38:00,98.765,98.775,98.755,98.755,241100000.0
2008-02-29 11:39:00,98.755,98.795,98.745,98.79,525100006.0
2008-02-29 11:40:00,98.79,98.795,98.775,98.78,369099995.0
2008-02-29 11:41:00,98.78,98.785,98.775,98.785,286999999.0
2008-02-29 11:42:00,98.785,98.785,98.74,98.74,338000000.0
2008-02-29 11:43:00,98.74,98.74,98.72,98.72,260700000.0
2008-02-29 11:44:00,98.72,98.73,98.69,98.695,352600000.0
2008-02-29 11:45:00,98.7,98.705,98.67,98.68,213900000.0
2008-02-29 11:46:00,98.68,98.685,98.625,98.625,407300000.0
2008-02-29 11:47:00,98.625,98.68,98.625,98.675,168800000.0
2008-02-29 11:48:00,98.675,98.685,98.65,98.66,110500000.0
2008-02-29 11:49:00,98.66,98.67,98.625,98.63,200100000.0
2008-02-29 11:50:00,98.63,98.635,98.615,98.615,668700001.0
2008-02-29 11:51:00,98.605,98.61,98.58,98.59,111400000.0
2008-02-29 11:52:00,98.59,98.6,98.57,98.57,136500000.0
2008-02-29 11:53:00,98.57,98.57,98.505,98.525,88900000.0
2008-02-29 11:54:00,98.525,98.525,98.495,98.505,286800000.0
2008-02-29 11:55:00,98.505,98.515,98.495,98.505,201500000.0
2008-02-29 11:56:00,98.505,98.52,98.435,98.455,313300001.0
2008-02-29 11:57:00,98.46,98.485,98.445,98.485,438400000.0
2008-02-29 11:58:00,98.485,98.495,98.47,98.49,320100000.0
2008-02-29 11:59:00,98.485,98.485,98.455,98.455,314500000.0
2008-02-29 12:00:00,98.455,98.465,98.435,98.455,585500000.0
2008-02-29 12:01:00,98.455,98.475,98.445,98.465,728299999.0
2008-02-29 12:02:00,98.465,98.485,98.455,98.465,382500000.0
2008-02-29 12:03:00,98.465,98.495,98.465,98.495,501800000.0
2008-02-29 12:04:00,98.495,98.505,98.495,98.495,803600000.0
2008-02-29 12:05:00,98.495,98.53,98.485,98.495,496500000.0
2008-02-29 12:06:00,98.495,98.495,98.46,98.475,76300000.0
2008-02-29 12:07:00,98.47,98.47,98.45,98.465,134500000.0
2008-02-29 12:08:00,98.465,98.475,98.455,98.46,427200000.0
2008-02-29 12:09:00,98.46,98.46,98.445,98.455,363300000.0
2008-02-29 12:10:00,98.455,98.47,98.45,98.45,182800000.0
2008-02-29 12:11:00,98.45,98.455,98.39,98.4,230800000.0
2008-02-29 12:12:00,98.405,98.43,98.395,98.4,243300000.0
2008-02-29 12:13:00,98.4,98.435,98.395,98.43,121500000.0
2008-02-29 12:14:00,98.43,98.465,98.41,98.415,106900000.0
2008-02-29 12:15:00,98.415,98.425,98.375,98.4,447000000.0
2008-02-29 12:16:00,98.395,98.42,98.395,98.41,114900000.0
2008-02-29 12:17:00,98.405,98.415,98.4,98.415,483500020.0
2008-02-29 12:18:00,98.415,98.435,98.41,98.425,152900000.0
2008-02-29 12:19:00,98.425,98.47,98.42,98.47,263100000.0
2008-02-29 12:20:00,98.47,98.475,98.435,98.47,377600000.0
2008-02-29 12:21:00,98.47,98.48,98.44,98.44,128800000.0
2008-02-29 12:22:00,98.44,98.46,98.44,98.45,105500000.0
2008-02-29 12:23:00,98.45,98.46,98.415,98.425,126500000.0
2008-02-29 12:24:00,98.425,98.425,98.41,98.41,89400000.0
2008-02-29 12:25:00,98.41,98.42,98.4,98.42,33650000.0
2008-02-29 12:26:00,98.42,98.43,98.4,98.4,23550000.0
2008-02-29 12:27:00,98.4,98.42,98.37,98.37,33125000.0
2008-02-29 12:28:00,98.37,98.38,98.37,98.37,20300000.0
2008-02-29 12:29:00,98.37,98.37,98.325,98.35,43800000.0
2008-02-29 12:30:00,98.35,98.35,98.295,98.295,32300000.0
2008-02-29 12:31:00,98.29,98.3,98.245,98.245,29000000.0
2008-02-29 12:32:00,98.245,98.28,98.245,98.28,41400000.0
2008-02-29 12:33:00,98.28,98.285,98.25,98.26,21200000.0
2008-02-29 12:34:00,98.26,98.26,98.215,98.24,33800000.0
2008-02-29 12:35:00,98.24,98.26,98.19,98.235,26300000.0
2008-02-29 12:36:00,98.235,98.29,98.23,98.245,93300000.0
2008-02-29 12:37:00,98.245,98.25,98.175,98.23,46900000.0
2008-02-29 12:38:00,98.23,98.26,98.21,98.26,16200000.0
2008-02-29 12:39:00,98.25,98.26,98.23,98.24,59000000.0
2008-02-29 12:40:00,98.24,98.24,98.215,98.215,39900000.0
2008-02-29 12:41:00,98.215,98.26,98.215,98.25,39100000.0
2008-02-29 12:42:00,98.25,98.27,98.225,98.27,85700000.0
2008-02-29 12:43:00,98.28,98.33,98.27,98.31,21200000.0
2008-02-29 12:44:00,98.31,98.32,98.3,98.32,56000000.0
2008-02-29 12:45:00,98.31,98.33,98.31,98.31,13000000.0
2008-02-29 12:46:00,98.31,98.31,98.29,98.295,16400000.0
2008-02-29 12:47:00,98.285,98.285,98.28,98.28,65600000.0
2008-02-29 12:48:00,98.26,98.26,98.22,98.22,41400000.0
2008-02-29 12:49:00,98.22,98.23,98.2,98.205,49500000.0
2008-02-29 12:50:00,98.205,98.23,98.17,98.23,89800000.0
2008-02-29 12:51:00,98.235,98.26,98.19,98.19,81300000.0
2008-02-29 12:52:00,98.195,98.23,98.17,98.17,128600000.0
2008-02-29 12:53:00,98.17,98.18,98.13,98.13,30000000.0
2008-02-29 12:54:00,98.13,98.14,98.11,98.115,48600000.0
2008-02-29 12:55:00,98.115,98.15,98.11,98.14,34600000.0
2008-02-29 12:56:00,98.14,98.16,98.1,98.12,33800000.0
2008-02-29 12:57:00,98.12,98.16,98.09,98.095,116200000.0
2008-02-29 12:58:00,98.095,98.1,98.07,98.09,35600000.0
2008-02-29 12:59:00,98.09,98.12,98.09,98.12,54700000.0
2008-02-29 13:00:00,98.11,98.13,98.1,98.1,90600000.0
2008-02-29 13:01:00,98.1,98.1,98.03,98.04,55800000.0
2008-02-29 13:02:00,98.05,98.06,98.005,98.03,35700000.0
2008-02-29 13:03:00,98.01,98.03,97.835,97.865,123700000.0
2008-02-29 13:04:00,97.865,97.865,97.755,97.755,105400000.0
2008-02-29 13:05:00,97.755,97.77,97.7,97.74,23600000.0
2008-02-29 13:06:00,97.735,97.755,97.69,97.74,32600000.0
2008-02-29 13:07:00,97.73,97.745,97.65,97.655,29500000.0
2008-02-29 13:08:00,97.665,97.755,97.645,97.735,102600000.0
2008-02-29 13:09:00,97.735,97.77,97.72,97.765,80400000.0
2008-02-29 13:10:00,97.755,97.79,97.69,97.7,185500000.0
2008-02-29 13:11:00,97.7,97.705,97.625,97.655,106500000.0
2008-02-29 13:12:00,97.655,97.655,97.545,97.58,71500000.0
2008-02-29 13:13:00,97.55,97.55,97.505,97.51,62000000.0
2008-02-29 13:14:00,97.535,97.56,97.475,97.53,98100000.0
2008-02-29 13:15:00,97.53,97.55,97.425,97.485,87900000.0
2008-02-29 13:16:00,97.49,97.575,97.49,97.57,72900000.0
2008-02-29 13:17:00,97.575,97.645,97.575,97.625,39600000.0
2008-02-29 13:18:00,97.625,97.625,97.565,97.585,183000000.0
2008-02-29 13:19:00,97.58,97.585,97.515,97.555,162200000.0
2008-02-29 13:20:00,97.555,97.61,97.555,97.58,82400000.0
2008-02-29 13:21:00,97.58,97.66,97.575,97.655,70800000.0
2008-02-29 13:22:00,97.655,97.69,97.655,97.67,34600000.0
2008-02-29 13:23:00,97.67,97.75,97.67,97.75,28300000.0
2008-02-29 13:24:00,97.735,97.815,97.72,97.815,61300000.0
2008-02-29 13:25:00,97.815,97.815,97.77,97.79,104400000.0
2008-02-29 13:26:00,97.79,97.79,97.705,97.705,28800000.0
2008-02-29 13:27:00,97.72,97.72,97.65,97.65,164200000.0
2008-02-29 13:28:00,97.655,97.685,97.64,97.67,97800000.0
2008-02-29 13:29:00,97.66,97.66,97.57,97.58,122200000.0
2008-02-29 13:30:00,97.59,97.64,97.56,97.63,78000000.0
2008-02-29 13:31:00,97.64,97.695,97.61,97.68,102600000.0
2008-02-29 13:32:00,97.68,97.7,97.675,97.695,67100000.0
2008-02-29 13:33:00,97.7,97.745,97.625,97.745,173000000.0
2008-02-29 13:34:00,97.745,97.76,97.69,97.69,50200000.0
2008-02-29 13:35:00,97.65,97.69,97.595,97.61,56600000.0
2008-02-29 13:36:00,97.59,97.59,97.485,97.55,77300000.0
2008-02-29 13:37:00,97.54,97.59,97.515,97.575,85625000.0
2008-02-29 13:38:00,97.59,97.59,97.53,97.535,149500000.0
2008-02-29 13:39:00,97.535,97.55,97.5,97.5,116300000.0
2008-02-29 13:40:00,97.5,97.515,97.44,97.44,38000000.0
2008-02-29 13:41:00,97.435,97.565,97.425,97.54,208000000.0
2008-02-29 13:42:00,97.54,97.55,97.495,97.52,80800000.0
2008-02-29 13:43:00,97.52,97.53,97.51,97.51,57500000.0
2008-02-29 13:44:00,97.51,97.54,97.51,97.53,9300000.0
2008-02-29 13:45:00,97.47,97.49,97.445,97.47,83100000.0
2008-02-29 13:46:00,97.47,97.49,97.46,97.49,36400000.0
2008-02-29 13:47:00,97.49,97.525,97.485,97.51,43800000.0
2008-02-29 13:48:00,97.5,97.565,97.5,97.54,108100000.0
2008-02-29 13:49:00,97.55,97.57,97.55,97.555,38200000.0
2008-02-29 13:50:00,97.62,97.62,97.6,97.6,37400000.0
2008-02-29 13:51:00,97.59,97.6,97.58,97.59,81200000.0
2008-02-29 13:52:00,97.59,97.59,97.59,97.59,16400000.0
2008-02-29 13:53:00,97.59,97.59,97.585,97.585,96300000.0
2008-02-29 13:54:00,97.585,97.595,97.575,97.58,41900000.0
2008-02-29 13:55:00,97.57,97.575,97.55,97.575,171000000.0
2008-02-29 13:56:00,97.575,97.575,97.555,97.57,237200000.0
2008-02-29 13:57:00,97.57,97.58,97.565,97.58,116300000.0
2008-02-29 13:58:00,97.58,97.6,97.565,97.57,72400000.0
2008-02-29 13:59:00,97.57,97.61,97.56,97.58,243800000.0
2008-02-29 14:00:00,97.58,97.61,97.58,97.59,97500000.0
2008-02-29 14:01:00,97.59,97.615,97.555,97.615,310900000.0
2008-02-29 14:02:00,97.615,97.69,97.61,97.685,310700000.0
2008-02-29 14:03:00,97.685,97.72,97.685,97.685,271600000.0
2008-02-29 14:04:00,97.685,97.71,97.675,97.69,333900000.0
2008-02-29 14:05:00,97.69,97.75,97.69,97.72,185300000.0
2008-02-29 14:06:00,97.72,97.72,97.68,97.72,100900000.0
2008-02-29 14:07:00,97.72,97.72,97.66,97.72,164500000.0
2008-02-29 14:08:00,97.71,97.78,97.71,97.77,75400000.0
2008-02-29 14:09:00,97.775,97.79,97.705,97.78,163300000.0
2008-02-29 14:10:00,97.78,97.78,97.7,97.71,171900000.0
2008-02-29 14:11:00,97.705,97.79,97.68,97.775,161400000.0
2008-02-29 14:12:00,97.775,97.795,97.765,97.765,101400000.0
2008-02-29 14:13:00,97.765,97.79,97.745,97.785,115900000.0
2008-02-29 14:14:00,97.785,97.79,97.755,97.77,148500000.0
2008-02-29 14:15:00,97.77,97.79,97.755,97.78,179900000.0
2008-02-29 14:16:00,97.78,97.81,97.755,97.81,116600000.0
2008-02-29 14:17:00,97.81,97.81,97.78,97.78,222300000.0
2008-02-29 14:18:00,97.78,97.785,97.745,97.77,298900000.0
2008-02-29 14:19:00,97.77,97.8,97.76,97.8,60600000.0
2008-02-29 14:20:00,97.8,97.8,97.73,97.75,125600000.0
2008-02-29 14:21:00,97.755,97.8,97.74,97.79,227800000.0
2008-02-29 14:22:00,97.79,97.865,97.79,97.845,138500000.0
2008-02-29 14:23:00,97.845,97.845,97.815,97.83,108600000.0
2008-02-29 14:24:00,97.83,97.83,97.805,97.825,123200000.0
2008-02-29 14:25:00,97.845,97.88,97.82,97.82,187800000.0
2008-02-29 14:26:00,97.82,97.82,97.715,97.73,238800000.0
2008-02-29 14:27:00,97.73,97.78,97.73,97.77,98300000.0
2008-02-29 14:28:00,97.77,97.835,97.77,97.835,80900000.0
2008-02-29 14:29:00,97.835,97.835,97.805,97.815,97500000.0
2008-02-29 14:30:00,97.815,97.88,97.815,97.845,85500000.0
2008-02-29 14:31:00,97.845,97.86,97.845,97.85,71100000.0
2008-02-29 14:32:00,97.85,97.86,97.83,97.85,93000000.0
2008-02-29 14:33:00,97.85,97.86,97.8,97.8,69900000.0
2008-02-29 14:34:00,97.8,97.8,97.775,97.8,71400000.0
2008-02-29 14:35:00,97.8,97.81,97.8,97.805,53200000.0
2008-02-29 14:36:00,97.805,97.805,97.7,97.7,109100000.0
2008-02-29 14:37:00,97.7,97.7,97.27,97.32,294300000.0
2008-02-29 14:38:00,97.32,97.355,97.16,97.17,184800000.0
2008-02-29 14:39:00,97.17,97.17,97.1,97.145,367100000.0
2008-02-29 14:40:00,97.145,97.32,97.145,97.32,374500000.0
2008-02-29 14:41:00,97.32,97.46,97.3,97.45,180400000.0
2008-02-29 14:42:00,97.45,97.45,97.18,97.205,152800000.0
2008-02-29 14:43:00,97.21,97.31,97.2,97.26,178700000.0
2008-02-29 14:44:00,97.26,97.305,97.26,97.27,202900000.0
2008-02-29 14:45:00,97.27,97.295,97.27,97.28,281900000.0
2008-02-29 14:46:00,97.28,97.28,97.18,97.2,288200000.0
2008-02-29 14:47:00,97.2,97.345,97.175,97.315,182600000.0
2008-02-29 14:48:00,97.305,97.32,97.215,97.25,290800000.0
2008-02-29 14:49:00,97.25,97.25,97.225,97.24,206300000.0
2008-02-29 14:50:00,97.24,97.285,97.22,97.22,243000000.0
2008-02-29 14:51:00,97.22,97.22,97.15,97.16,223600000.0
2008-02-29 14:52:00,97.16,97.26,97.13,97.24,233300000.0
2008-02-29 14:53:00,97.24,97.28,97.24,97.27,234900000.0
2008-02-29 14:54:00,97.27,97.315,97.235,97.265,452400000.0
2008-02-29 14:55:00,97.265,97.285,97.205,97.21,415100000.0
2008-02-29 14:56:00,97.21,97.265,97.195,97.205,503600000.0
2008-02-29 14:57:00,97.205,97.205,97.135,97.165,387800000.0
2008-02-29 14:58:00,97.165,97.21,97.16,97.19,165800000.0
2008-02-29 14:59:00,97.19,97.225,97.18,97.21,161400000.0
2008-02-29 15:00:00,97.21,97.255,97.21,97.245,328200000.0
2008-02-29 15:01:00,97.245,97.285,97.245,97.27,348300000.0
2008-02-29 15:02:00,97.27,97.41,97.27,97.395,393200000.0
2008-02-29 15:03:00,97.395,97.515,97.385,97.465,544800000.0
2008-02-29 15:04:00,97.465,97.47,97.425,97.465,406000000.0
2008-02-29 15:05:00,97.465,97.465,97.415,97.43,291000000.0
2008-02-29 15:06:00,97.44,97.45,97.425,97.445,368500000.0
2008-02-29 15:07:00,97.445,97.48,97.435,97.45,97600000.0
2008-02-29 15:08:00,97.45,97.45,97.39,97.41,238500000.0
2008-02-29 15:09:00,97.41,97.42,97.29,97.29,605500000.0
2008-02-29 15:10:00,97.29,97.34,97.27,97.27,188400000.0
2008-02-29 15:11:00,97.27,97.35,97.245,97.35,145700000.0
2008-02-29 15:12:00,97.35,97.385,97.305,97.35,123500000.0
2008-02-29 15:13:00,97.345,97.44,97.33,97.4,132900000.0
2008-02-29 15:14:00,97.4,97.43,97.37,97.37,243100000.0
2008-02-29 15:15:00,97.37,97.425,97.37,97.41,237500000.0
2008-02-29 15:16:00,97.41,97.42,97.36,97.38,185200000.0
2008-02-29 15:17:00,97.38,97.39,97.37,97.37,49200000.0
2008-02-29 15:18:00,97.37,97.39,97.36,97.385,316100000.0
2008-02-29 15:19:00,97.385,97.415,97.37,97.375,178500000.0
2008-02-29 15:20:00,97.375,97.43,97.36,97.43,432900000.0
2008-02-29 15:21:00,97.43,97.43,97.39,97.39,205800000.0
2008-02-29 15:22:00,97.39,97.39,97.32,97.33,233200000.0
2008-02-29 15:23:00,97.325,97.355,97.31,97.35,226700000.0
2008-02-29 15:24:00,97.35,97.415,97.33,97.39,157500000.0
2008-02-29 15:25:00,97.4,97.435,97.38,97.41,170300000.0
2008-02-29 15:26:00,97.41,97.48,97.41,97.47,201000000.0
2008-02-29 15:27:00,97.47,97.52,97.465,97.51,339200000.0
2008-02-29 15:28:00,97.515,97.54,97.48,97.525,450900000.0
2008-02-29 15:29:00,97.525,97.59,97.505,97.535,402900000.0
2008-02-29 15:30:00,97.535,97.6,97.495,97.58,230400000.0
2008-02-29 15:31:00,97.58,97.58,97.43,97.47,86000000.0
2008-02-29 15:32:00,97.48,97.49,97.42,97.47,98200000.0
2008-02-29 15:33:00,97.47,97.58,97.47,97.54,268600000.0
2008-02-29 15:34:00,97.54,97.55,97.46,97.54,130000000.0
2008-02-29 15:35:00,97.54,97.655,97.54,97.62,350300000.0
2008-02-29 15:36:00,97.62,97.625,97.565,97.6,236300000.0
2008-02-29 15:37:00,97.6,97.67,97.58,97.665,168200000.0
2008-02-29 15:38:00,97.665,97.68,97.595,97.61,227100000.0
2008-02-29 15:39:00,97.61,97.62,97.58,97.59,172500000.0
2008-02-29 15:40:00,97.595,97.615,97.555,97.575,221800000.0
2008-02-29 15:41:00,97.575,97.635,97.575,97.62,325000000.0
2008-02-29 15:42:00,97.615,97.63,97.57,97.595,156800000.0
2008-02-29 15:43:00,97.595,97.64,97.59,97.615,237400000.0
2008-02-29 15:44:00,97.615,97.64,97.6,97.6,198100000.0
2008-02-29 15:45:00,97.6,97.615,97.56,97.565,281100000.0
2008-02-29 15:46:00,97.565,97.62,97.56,97.57,390700000.0
2008-02-29 15:47:00,97.57,97.59,97.565,97.57,101900000.0
2008-02-29 15:48:00,97.57,97.615,97.57,97.615,244200000.0
2008-02-29 15:49:00,97.615,97.615,97.535,97.565,181400000.0
2008-02-29 15:50:00,97.565,97.585,97.53,97.56,114200000.0
2008-02-29 15:51:00,97.56,97.58,97.55,97.57,126600000.0
2008-02-29 15:52:00,97.57,97.605,97.56,97.6,256900000.0
2008-02-29 15:53:00,97.6,97.625,97.6,97.61,104300000.0
2008-02-29 15:54:00,97.61,97.62,97.585,97.62,391400000.0
2008-02-29 15:55:00,97.62,97.66,97.62,97.65,158600000.0
2008-02-29 15:56:00,97.65,97.655,97.6,97.61,98400000.0
2008-02-29 15:57:00,97.61,97.67,97.61,97.66,58600000.0
2008-02-29 15:58:00,97.66,97.675,97.64,97.64,154100000.0
2008-02-29 15:59:00,97.64,97.65,97.63,97.64,80800000.0
2008-02-29 16:00:00,97.64,97.68,97.64,97.66,233600000.0
2008-02-29 16:01:00,97.66,97.69,97.66,97.67,42800000.0
2008-02-29 16:02:00,97.67,97.68,97.66,97.66,37400000.0
2008-02-29 16:03:00,97.66,97.68,97.6,97.61,49900000.0
2008-02-29 16:04:00,97.61,97.61,97.54,97.56,95100000.0
2008-02-29 16:05:00,97.56,97.65,97.56,97.65,174500000.0
2008-02-29 16:06:00,97.65,97.68,97.64,97.66,107000000.0
2008-02-29 16:07:00,97.66,97.7,97.66,97.7,180300000.0
2008-02-29 16:08:00,97.7,97.73,97.68,97.73,97700000.0
2008-02-29 16:09:00,97.73,97.73,97.685,97.71,158900000.0
2008-02-29 16:10:00,97.71,97.71,97.69,97.69,113000000.0
2008-02-29 16:11:00,97.69,97.71,97.68,97.71,48100000.0
2008-02-29 16:12:00,97.71,97.73,97.695,97.715,458200000.0
2008-02-29 16:13:00,97.715,97.73,97.705,97.71,222500000.0
2008-02-29 16:14:00,97.71,97.725,97.685,97.715,436100000.0
2008-02-29 16:15:00,97.715,97.715,97.685,97.705,658000000.0
2008-02-29 16:16:00,97.705,97.72,97.67,97.67,868200000.0
2008-02-29 16:17:00,97.67,97.69,97.66,97.68,256400000.0
2008-02-29 16:18:00,97.68,97.69,97.66,97.68,91800000.0
2008-02-29 16:19:00,97.68,97.69,97.66,97.675,64800000.0
2008-02-29 16:20:00,97.675,97.685,97.66,97.685,113100000.0
2008-02-29 16:21:00,97.685,97.71,97.685,97.71,95200000.0
2008-02-29 16:22:00,97.71,97.73,97.7,97.72,77700000.0
2008-02-29 16:23:00,97.72,97.73,97.71,97.71,167400000.0
2008-02-29 16:24:00,97.71,97.71,97.68,97.7,187100000.0
2008-02-29 16:25:00,97.7,97.7,97.68,97.68,54900000.0
2008-02-29 16:26:00,97.68,97.71,97.675,97.7,137200000.0
2008-02-29 16:27:00,97.705,97.71,97.66,97.665,238300000.0
2008-02-29 16:28:00,97.675,97.735,97.655,97.715,482900000.0
2008-02-29 16:29:00,97.715,97.745,97.705,97.73,326700000.0
2008-02-29 16:30:00,97.73,97.76,97.725,97.74,366200000.0
2008-02-29 16:31:00,97.74,97.74,97.645,97.695,407600000.0
2008-02-29 16:32:00,97.695,97.73,97.69,97.72,430300000.0
2008-02-29 16:33:00,97.715,97.76,97.715,97.745,540300000.0
2008-02-29 16:34:00,97.745,97.75,97.71,97.725,424600000.0
2008-02-29 16:35:00,97.725,97.725,97.655,97.655,430500000.0
2008-02-29 16:36:00,97.66,97.675,97.62,97.635,550700000.0
2008-02-29 16:37:00,97.635,97.68,97.625,97.67,411700000.0
2008-02-29 16:38:00,97.67,97.685,97.625,97.65,481000000.0
2008-02-29 16:39:00,97.65,97.66,97.615,97.625,337500000.0
2008-02-29 16:40:00,97.63,97.64,97.505,97.53,178400000.0
2008-02-29 16:41:00,97.53,97.535,97.495,97.51,309700000.0
2008-02-29 16:42:00,97.51,97.51,97.395,97.425,194700000.0
2008-02-29 16:43:00,97.415,97.42,97.295,97.295,295000000.0
2008-02-29 16:44:00,97.295,97.385,97.295,97.35,405000000.0
2008-02-29 16:45:00,97.35,97.37,97.3,97.305,186800000.0
2008-02-29 16:46:00,97.3,97.32,97.285,97.305,160700000.0
2008-02-29 16:47:00,97.305,97.325,97.27,97.28,138800000.0
2008-02-29 16:48:00,97.28,97.29,97.21,97.21,219500000.0
2008-02-29 16:49:00,97.21,97.24,97.165,97.225,276000000.0
2008-02-29 16:50:00,97.225,97.265,97.205,97.22,328000000.0
2008-02-29 16:51:00,97.22,97.29,97.22,97.28,235300000.0
2008-02-29 16:52:00,97.275,97.285,97.235,97.24,292100000.0
2008-02-29 16:53:00,97.25,97.275,97.235,97.27,325800000.0
2008-02-29 16:54:00,97.27,97.295,97.255,97.26,178300000.0
2008-02-29 16:55:00,97.27,97.32,97.25,97.285,141400000.0
2008-02-29 16:56:00,97.285,97.33,97.28,97.315,109100000.0
2008-02-29 16:57:00,97.315,97.34,97.29,97.315,203200000.0
2008-02-29 16:58:00,97.315,97.39,97.25,97.38,144200000.0
2008-02-29 16:59:00,97.385,97.41,97.315,97.32,182800000.0
2008-02-29 17:00:00,97.32,97.32,97.2,97.24,221500000.0
2008-02-29 17:01:00,97.24,97.27,97.215,97.23,202300000.0
2008-02-29 17:02:00,97.23,97.285,97.23,97.28,179800000.0
2008-02-29 17:03:00,97.28,97.33,97.27,97.32,229600000.0
2008-02-29 17:04:00,97.32,97.33,97.305,97.305,436500000.0
2008-02-29 17:05:00,97.3,97.345,97.29,97.295,423900000.0
2008-02-29 17:06:00,97.295,97.345,97.275,97.34,267800000.0
2008-02-29 17:07:00,97.34,97.345,97.275,97.325,305900000.0
2008-02-29 17:08:00,97.325,97.34,97.29,97.325,144800000.0
2008-02-29 17:09:00,97.325,97.37,97.285,97.355,280900000.0
2008-02-29 17:10:00,97.35,97.35,97.255,97.29,345200000.0
2008-02-29 17:11:00,97.29,97.3,97.245,97.255,1040999980.0
2008-02-29 17:12:00,97.5,97.5,97.46,97.48,792700000.0
2008-02-29 17:13:00,97.26,97.27,97.245,97.245,792700000.0
2008-02-29 17:14:00,97.245,97.245,97.105,97.105,290200000.0
2008-02-29 17:15:00,97.105,97.12,97.035,97.095,500700000.0
2008-02-29 17:16:00,97.095,97.115,97.045,97.055,501500000.0
2008-02-29 17:17:00,97.055,97.1,97.045,97.1,408200000.0
2008-02-29 17:18:00,97.1,97.12,97.065,97.08,251600000.0
2008-02-29 17:19:00,97.08,97.15,97.08,97.14,357800000.0
2008-02-29 17:20:00,97.14,97.185,97.13,97.175,244800000.0
2008-02-29 17:21:00,97.17,97.245,97.155,97.185,299700000.0
2008-02-29 17:22:00,97.185,97.25,97.18,97.2,248300000.0
2008-02-29 17:23:00,97.2,97.21,97.165,97.21,354200000.0
2008-02-29 17:24:00,97.21,97.215,97.18,97.185,313600000.0
2008-02-29 17:25:00,97.185,97.205,97.15,97.15,387300000.0
2008-02-29 17:26:00,97.15,97.21,97.15,97.155,299500000.0
2008-02-29 17:27:00,97.16,97.23,97.155,97.155,385600000.0
2008-02-29 17:28:00,97.155,97.175,97.105,97.17,646600000.0
2008-02-29 17:29:00,97.17,97.17,97.145,97.165,414900000.0
2008-02-29 17:30:00,97.165,97.17,97.055,97.075,438600000.0
2008-02-29 17:31:00,97.075,97.095,97.02,97.025,283300000.0
2008-02-29 17:32:00,97.025,97.03,96.965,97.01,247800000.0
2008-02-29 17:33:00,97.01,97.07,97.005,97.065,271000000.0
2008-02-29 17:34:00,97.065,97.13,97.03,97.13,137900000.0
2008-02-29 17:35:00,97.13,97.22,97.12,97.13,136200000.0
2008-02-29 17:36:00,97.13,97.16,97.13,97.14,89300000.0
2008-02-29 17:37:00,97.14,97.175,97.12,97.135,174200000.0
2008-02-29 17:38:00,97.135,97.135,97.095,97.105,128700000.0
2008-02-29 17:39:00,97.105,97.16,97.1,97.14,244800000.0
2008-02-29 17:40:00,97.14,97.14,97.04,97.05,214900000.0
2008-02-29 17:41:00,97.05,97.07,97.02,97.06,224000000.0
2008-02-29 17:42:00,97.075,97.1,97.025,97.05,340000000.0
2008-02-29 17:43:00,97.05,97.09,97.05,97.065,229100000.0
2008-02-29 17:44:00,97.065,97.08,97.025,97.075,128200000.0
2008-02-29 17:45:00,97.075,97.13,97.06,97.12,168900000.0
2008-02-29 17:46:00,97.12,97.155,97.11,97.13,101300000.0
2008-02-29 17:47:00,97.13,97.16,97.07,97.075,136500000.0
2008-02-29 17:48:00,97.07,97.1,97.06,97.095,195200000.0
2008-02-29 17:49:00,97.095,97.13,97.015,97.03,238800000.0
2008-02-29 17:50:00,97.03,97.055,96.97,97.03,233500000.0
2008-02-29 17:51:00,97.03,97.06,96.995,97.055,252400000.0
2008-02-29 17:52:00,97.055,97.07,97.02,97.02,138900000.0
2008-02-29 17:53:00,97.02,97.04,96.965,97.03,211400000.0
2008-02-29 17:54:00,97.03,97.065,97.02,97.06,633600000.0
2008-02-29 17:55:00,97.06,97.13,97.045,97.115,380100000.0
2008-02-29 17:56:00,97.1,97.115,97.065,97.1,487900000.0
2008-02-29 17:57:00,97.1,97.16,97.085,97.155,262000000.0
2008-02-29 17:58:00,97.155,97.275,97.12,97.27,185400000.0
2008-02-29 17:59:00,97.27,97.4,97.22,97.365,187300000.0
2008-02-29 18:00:00,97.365,97.39,97.32,97.33,151800000.0
2008-02-29 18:01:00,97.33,97.35,97.28,97.31,80800000.0
2008-02-29 18:02:00,97.31,97.4,97.305,97.39,92900000.0
2008-02-29 18:03:00,97.39,97.44,97.37,97.42,209300000.0
2008-02-29 18:04:00,97.43,97.44,97.39,97.39,200300000.0
2008-02-29 18:05:00,97.39,97.5,97.39,97.47,195300000.0
2008-02-29 18:06:00,97.48,97.615,97.48,97.615,295400000.0
2008-02-29 18:07:00,97.615,97.665,97.57,97.66,103900000.0
2008-02-29 18:08:00,97.66,97.7,97.605,97.66,295700000.0
2008-02-29 18:09:00,97.66,97.66,97.59,97.595,219800000.0
2008-02-29 18:10:00,97.595,97.595,97.48,97.49,168800000.0
2008-02-29 18:11:00,97.49,97.53,97.485,97.51,226700000.0
2008-02-29 18:12:00,97.51,97.52,97.47,97.505,160100000.0
2008-02-29 18:13:00,97.505,97.555,97.505,97.545,66700000.0
2008-02-29 18:14:00,97.535,97.545,97.51,97.515,84100000.0
2008-02-29 18:15:00,97.515,97.515,97.475,97.485,80000000.0
2008-02-29 18:16:00,97.485,97.5,97.47,97.48,111800000.0
2008-02-29 18:17:00,97.48,97.505,97.48,97.5,74000000.0
2008-02-29 18:18:00,97.5,97.55,97.5,97.535,144700000.0
2008-02-29 18:19:00,97.535,97.54,97.51,97.51,199700000.0
2008-02-29 18:20:00,97.51,97.52,97.46,97.46,220000000.0
2008-02-29 18:21:00,97.46,97.47,97.4,97.43,242600000.0
2008-02-29 18:22:00,97.43,97.43,97.38,97.425,167600000.0
2008-02-29 18:23:00,97.42,97.445,97.42,97.445,374200000.0
2008-02-29 18:24:00,97.45,97.495,97.43,97.49,87800000.0
2008-02-29 18:25:00,97.49,97.585,97.49,97.58,164700000.0
2008-02-29 18:26:00,97.58,97.65,97.58,97.605,154400000.0
2008-02-29 18:27:00,97.605,97.625,97.595,97.625,150700000.0
2008-02-29 18:28:00,97.625,97.65,97.61,97.63,191700000.0
2008-02-29 18:29:00,97.63,97.675,97.625,97.635,176600000.0
2008-02-29 18:30:00,97.64,97.675,97.63,97.665,146200000.0
2008-02-29 18:31:00,97.67,97.69,97.655,97.66,98400000.0
2008-02-29 18:32:00,97.66,97.795,97.66,97.77,136600000.0
2008-02-29 18:33:00,97.77,97.815,97.745,97.815,147400000.0
2008-02-29 18:34:00,97.815,97.865,97.795,97.84,97900000.0
2008-02-29 18:35:00,97.835,97.905,97.825,97.9,213000000.0
2008-02-29 18:36:00,97.915,97.92,97.87,97.885,119700000.0
2008-02-29 18:37:00,97.885,97.89,97.845,97.845,148300000.0
2008-02-29 18:38:00,97.845,97.855,97.81,97.81,168600000.0
2008-02-29 18:39:00,97.81,97.84,97.78,97.79,88800000.0
2008-02-29 18:40:00,97.795,97.795,97.74,97.77,184300000.0
2008-02-29 18:41:00,97.775,97.785,97.735,97.735,172700000.0
2008-02-29 18:42:00,97.73,97.76,97.72,97.755,417300000.0
2008-02-29 18:43:00,97.755,97.81,97.755,97.79,297700000.0
2008-02-29 18:44:00,97.79,97.8,97.775,97.795,303100000.0
2008-02-29 18:45:00,97.79,97.795,97.765,97.795,139600000.0
2008-02-29 18:46:00,97.795,97.8,97.74,97.74,358000000.0
2008-02-29 18:47:00,97.74,97.765,97.715,97.715,465300000.0
2008-02-29 18:48:00,97.715,97.735,97.685,97.685,544500000.0
2008-02-29 18:49:00,97.685,97.705,97.67,97.705,230400000.0
2008-02-29 18:50:00,97.705,97.705,97.67,97.68,429400000.0
2008-02-29 18:51:00,97.68,97.74,97.67,97.735,236800000.0
2008-02-29 18:52:00,97.735,97.76,97.73,97.76,344600000.0
2008-02-29 18:53:00,97.76,97.77,97.74,97.74,128200000.0
2008-02-29 18:54:00,97.74,97.74,97.685,97.705,346800000.0
2008-02-29 18:55:00,97.705,97.705,97.675,97.68,542700000.0
2008-02-29 18:56:00,97.68,97.68,97.64,97.64,608800000.0
2008-02-29 18:57:00,97.64,97.65,97.57,97.57,357500000.0
2008-02-29 18:58:00,97.57,97.59,97.55,97.59,494500000.0
2008-02-29 18:59:00,97.59,97.63,97.575,97.6,483600000.0
2008-02-29 19:00:00,97.6,97.66,97.6,97.655,273800000.0
2008-02-29 19:01:00,97.665,97.665,97.585,97.585,374600000.0
2008-02-29 19:02:00,97.585,97.6,97.56,97.575,462000000.0
2008-02-29 19:03:00,97.575,97.585,97.575,97.58,290800000.0
2008-02-29 19:04:00,97.58,97.585,97.565,97.585,374900000.0
2008-02-29 19:05:00,97.585,97.61,97.585,97.6,354000000.0
2008-02-29 19:06:00,97.6,97.605,97.59,97.605,370300000.0
2008-02-29 19:07:00,97.61,97.615,97.595,97.6,329600000.0
2008-02-29 19:08:00,97.6,97.62,97.595,97.62,218800000.0
2008-02-29 19:09:00,97.62,97.63,97.6,97.61,259500000.0
2008-02-29 19:10:00,97.61,97.625,97.61,97.62,470500000.0
2008-02-29 19:11:00,97.62,97.62,97.58,97.58,73700000.0
2008-02-29 19:12:00,97.58,97.605,97.58,97.59,174300000.0
2008-02-29 19:13:00,97.59,97.59,97.575,97.58,117100000.0
2008-02-29 19:14:00,97.58,97.58,97.575,97.58,71200000.0
2008-02-29 19:15:00,97.58,97.6,97.57,97.58,208200000.0
2008-02-29 19:16:00,97.58,97.595,97.565,97.59,82000000.0
2008-02-29 19:17:00,97.59,97.59,97.475,97.485,294600000.0
2008-02-29 19:18:00,97.485,97.515,97.455,97.5,128100000.0
2008-02-29 19:19:00,97.5,97.51,97.49,97.495,89100000.0
2008-02-29 19:20:00,97.495,97.51,97.47,97.485,196700000.0
2008-02-29 19:21:00,97.485,97.5,97.475,97.485,427000000.0
2008-02-29 19:22:00,97.485,97.5,97.485,97.495,300800000.0
2008-02-29 19:23:00,97.495,97.55,97.495,97.54,303200000.0
2008-02-29 19:24:00,97.54,97.57,97.535,97.57,410000000.0
2008-02-29 19:25:00,97.57,97.575,97.555,97.57,349100000.0
2008-02-29 19:26:00,97.57,97.58,97.565,97.58,367200000.0
2008-02-29 19:27:00,97.58,97.775,97.58,97.775,201400000.0
2008-02-29 19:28:00,97.775,97.83,97.765,97.77,342500000.0
2008-02-29 19:29:00,97.77,97.78,97.74,97.75,141500000.0
2008-02-29 19:30:00,97.75,97.76,97.71,97.71,214300000.0
2008-02-29 19:31:00,97.71,97.71,97.66,97.68,336200000.0
2008-02-29 19:32:00,97.685,97.705,97.665,97.695,140300000.0
2008-02-29 19:33:00,97.695,97.735,97.69,97.705,186300000.0
2008-02-29 19:34:00,97.705,97.72,97.7,97.715,251600000.0
2008-02-29 19:35:00,97.715,97.715,97.685,97.695,441800000.0
2008-02-29 19:36:00,97.695,97.695,97.675,97.675,554800000.0
2008-02-29 19:37:00,97.675,97.675,97.64,97.65,291200000.0
2008-02-29 19:38:00,97.65,97.65,97.58,97.595,144500000.0
2008-02-29 19:39:00,97.595,97.595,97.575,97.575,69600000.0
2008-02-29 19:40:00,97.575,97.595,97.565,97.565,74100000.0
2008-02-29 19:41:00,97.565,97.585,97.555,97.585,189300000.0
2008-02-29 19:42:00,97.585,97.585,97.535,97.565,170500000.0
2008-02-29 19:43:00,97.565,97.565,97.545,97.555,93300000.0
2008-02-29 19:44:00,97.555,97.57,97.555,97.555,311900000.0
2008-02-29 19:45:00,97.555,97.56,97.52,97.54,330400000.0
2008-02-29 19:46:00,97.54,97.55,97.535,97.535,188700000.0
2008-02-29 19:47:00,97.535,97.55,97.535,97.55,378400000.0
2008-02-29 19:48:00,97.55,97.56,97.55,97.56,66300000.0
2008-02-29 19:49:00,97.56,97.56,97.55,97.55,288900000.0
2008-02-29 19:50:00,97.55,97.56,97.55,97.55,67000000.0
2008-02-29 19:51:00,97.55,97.565,97.54,97.565,384900000.0
2008-02-29 19:52:00,97.565,97.565,97.55,97.56,234900000.0
2008-02-29 19:53:00,97.56,97.56,97.515,97.515,205800000.0
2008-02-29 19:54:00,97.515,97.54,97.515,97.535,242700000.0
2008-02-29 19:55:00,97.535,97.56,97.535,97.56,306975000.0
2008-02-29 19:56:00,97.56,97.56,97.55,97.55,61275000.0
2008-02-29 19:57:00,97.55,97.55,97.515,97.515,356200000.0
2008-02-29 19:58:00,97.515,97.55,97.515,97.55,348500000.0
2008-02-29 19:59:00,97.55,97.575,97.55,97.56,135400000.0
2008-02-29 20:00:00,97.56,97.56,97.515,97.515,351000000.0
2008-02-29 20:01:00,97.515,97.515,97.485,97.485,269600000.0
2008-02-29 20:02:00,97.485,97.505,97.485,97.5,460800000.0
2008-02-29 20:03:00,97.5,97.525,97.49,97.525,342600000.0
2008-02-29 20:04:00,97.525,97.545,97.525,97.545,377200000.0
2008-02-29 20:05:00,97.545,97.57,97.545,97.555,187500000.0
2008-02-29 20:06:00,97.555,97.56,97.535,97.555,443000000.0
2008-02-29 20:07:00,97.555,97.56,97.51,97.52,209100000.0
2008-02-29 20:08:00,97.525,97.535,97.475,97.475,186600000.0
2008-02-29 20:09:00,97.475,97.505,97.455,97.5,387400000.0
2008-02-29 20:10:00,97.5,97.52,97.485,97.505,433700000.0
2008-02-29 20:11:00,97.505,97.505,97.475,97.505,670400000.0
2008-02-29 20:12:00,97.505,97.515,97.485,97.51,758300000.0
2008-02-29 20:13:00,97.51,97.52,97.5,97.51,255300000.0
2008-02-29 20:14:00,97.51,97.52,97.505,97.52,145500000.0
2008-02-29 20:15:00,97.52,97.52,97.485,97.495,651300000.0
2008-02-29 20:16:00,97.495,97.505,97.455,97.475,508100000.0
2008-02-29 20:17:00,97.475,97.515,97.475,97.505,718600000.0
2008-02-29 20:18:00,97.505,97.545,97.505,97.545,499300000.0
2008-02-29 20:19:00,97.545,97.56,97.48,97.49,535700000.0
2008-02-29 20:20:00,97.49,97.535,97.475,97.495,445100000.0
2008-02-29 20:21:00,97.505,97.55,97.5,97.545,332800000.0
2008-02-29 20:22:00,97.545,97.545,97.505,97.54,342800000.0
2008-02-29 20:23:00,97.54,97.59,97.54,97.585,309800000.0
2008-02-29 20:24:00,97.585,97.59,97.535,97.54,291000000.0
2008-02-29 20:25:00,97.54,97.54,97.505,97.505,692600000.0
2008-02-29 20:26:00,97.505,97.515,97.495,97.495,484200000.0
2008-02-29 20:27:00,97.495,97.505,97.465,97.465,565300000.0
2008-02-29 20:28:00,97.465,97.47,97.445,97.455,430000000.0
2008-02-29 20:29:00,97.455,97.5,97.445,97.445,533100000.0
2008-02-29 20:30:00,97.445,97.445,97.415,97.42,445800000.0
2008-02-29 20:31:00,97.42,97.44,97.42,97.44,579800000.0
2008-02-29 20:32:00,97.44,97.44,97.345,97.365,231800000.0
2008-02-29 20:33:00,97.365,97.365,97.325,97.345,638700000.0
2008-02-29 20:34:00,97.345,97.4,97.345,97.39,469500000.0
2008-02-29 20:35:00,97.39,97.39,97.345,97.375,292500000.0
2008-02-29 20:36:00,97.375,97.375,97.345,97.35,317900000.0
2008-02-29 20:37:00,97.35,97.385,97.35,97.385,257600000.0
2008-02-29 20:38:00,97.385,97.43,97.37,97.43,235300000.0
2008-02-29 20:39:00,97.43,97.47,97.415,97.45,122000000.0
2008-02-29 20:40:00,97.45,97.51,97.425,97.505,189600000.0
2008-02-29 20:41:00,97.505,97.555,97.5,97.54,77000000.0
2008-02-29 20:42:00,97.54,97.545,97.515,97.535,81400000.0
2008-02-29 20:43:00,97.535,97.54,97.51,97.51,66900000.0
2008-02-29 20:44:00,97.51,97.565,97.51,97.565,71100000.0
2008-02-29 20:45:00,97.565,97.575,97.53,97.535,65700000.0
2008-02-29 20:46:00,97.535,97.535,97.42,97.43,176000000.0
2008-02-29 20:47:00,97.43,97.45,97.405,97.445,255400000.0
2008-02-29 20:48:00,97.445,97.46,97.415,97.445,288500000.0
2008-02-29 20:49:00,97.445,97.445,97.43,97.44,127900000.0
2008-02-29 20:50:00,97.44,97.445,97.42,97.42,130500000.0
2008-02-29 20:51:00,97.42,97.43,97.42,97.43,295200000.0
2008-02-29 20:52:00,97.43,97.44,97.425,97.43,270400000.0
2008-02-29 20:53:00,97.43,97.44,97.425,97.425,337800000.0
2008-02-29 20:54:00,97.425,97.425,97.395,97.395,351100000.0
2008-02-29 20:55:00,97.395,97.4,97.34,97.355,125600000.0
2008-02-29 20:56:00,97.345,97.345,97.33,97.34,151600000.0
2008-02-29 20:57:00,97.34,97.36,97.335,97.36,75300000.0
2008-02-29 20:58:00,97.36,97.38,97.33,97.345,204100000.0
2008-02-29 20:59:00,97.345,97.345,97.32,97.32,217900000.0
2008-02-29 21:00:00,97.32,97.32,97.235,97.24,129800000.0
2008-02-29 21:01:00,97.24,97.24,97.16,97.18,116500000.0
2008-02-29 21:02:00,97.18,97.195,97.14,97.145,210000000.0
2008-02-29 21:03:00,97.145,97.145,97.105,97.14,219700000.0
2008-02-29 21:04:00,97.14,97.16,97.13,97.16,322600000.0
2008-02-29 21:05:00,97.155,97.155,97.075,97.085,651700000.0
2008-02-29 21:06:00,97.085,97.16,97.085,97.145,214700000.0
2008-02-29 21:07:00,97.145,97.165,97.135,97.155,531100000.0
2008-02-29 21:08:00,97.155,97.155,97.125,97.145,672900000.0
2008-02-29 21:09:00,97.145,97.155,97.115,97.135,601000000.0
2008-02-29 21:10:00,97.135,97.185,97.13,97.145,521200000.0
2008-02-29 21:11:00,97.145,97.155,97.125,97.135,612700000.0
2008-02-29 21:12:00,97.135,97.165,97.125,97.155,494600000.0
2008-02-29 21:13:00,97.155,97.175,97.155,97.175,641800000.0
2008-02-29 21:14:00,97.175,97.175,97.105,97.105,688600000.0
2008-02-29 21:15:00,97.105,97.11,97.045,97.045,410700000.0
2008-02-29 21:16:00,97.045,97.055,97.015,97.025,920700000.0
2008-02-29 21:17:00,97.025,97.045,96.955,96.985,434000000.0
2008-02-29 21:18:00,96.99,97.035,96.965,97.03,521800000.0
2008-02-29 21:19:00,97.03,97.085,97.025,97.075,504300000.0
2008-02-29 21:20:00,97.075,97.075,97.045,97.055,289300000.0
2008-02-29 21:21:00,97.055,97.075,97.05,97.075,269300000.0
2008-02-29 21:22:00,97.075,97.14,97.075,97.14,387800000.0
2008-02-29 21:23:00,97.14,97.18,97.14,97.155,554300000.0
2008-02-29 21:24:00,97.155,97.155,97.08,97.145,444400000.0
2008-02-29 21:25:00,97.145,97.165,97.125,97.125,456700000.0
2008-02-29 21:26:00,97.125,97.14,97.115,97.14,244900000.0
2008-02-29 21:27:00,97.14,97.14,97.095,97.095,499000000.0
2008-02-29 21:28:00,97.1,97.12,97.1,97.115,449300000.0
2008-02-29 21:29:00,97.11,97.11,97.065,97.075,330200000.0
2008-02-29 21:30:00,97.075,97.075,97.025,97.03,415600000.0
2008-02-29 21:31:00,97.03,97.03,96.98,96.98,315200000.0
2008-02-29 21:32:00,96.98,96.98,96.93,96.955,261200000.0
2008-02-29 21:33:00,96.955,96.98,96.945,96.955,586200000.0
2008-02-29 21:34:00,96.955,96.98,96.935,96.965,342700000.0
2008-02-29 21:35:00,96.965,96.965,96.915,96.92,358000000.0
2008-02-29 21:36:00,96.92,96.92,96.875,96.895,617300000.0
2008-02-29 21:37:00,96.895,96.925,96.89,96.915,609100000.0
2008-02-29 21:38:00,96.915,96.935,96.905,96.915,467800000.0
2008-02-29 21:39:00,96.915,96.945,96.905,96.945,519000000.0
2008-02-29 21:40:00,96.945,96.945,96.84,96.865,446800000.0
2008-02-29 21:41:00,96.865,96.94,96.86,96.94,564900000.0
2008-02-29 21:42:00,96.94,96.945,96.915,96.925,522600000.0
2008-02-29 21:43:00,96.925,96.965,96.905,96.965,276500000.0
2008-02-29 21:44:00,96.965,97.01,96.945,96.96,364100000.0
2008-02-29 21:45:00,96.96,96.99,96.96,96.99,134200000.0
2008-02-29 21:46:00,96.99,96.995,96.98,96.98,204100000.0
2008-02-29 21:47:00,96.98,97.0,96.96,96.965,193600000.0
2008-02-29 21:48:00,96.965,96.97,96.895,96.905,438600000.0
2008-02-29 21:49:00,96.905,96.915,96.9,96.915,431300000.0
2008-02-29 21:50:00,96.915,96.95,96.915,96.945,297400000.0
2008-02-29 21:51:00,96.945,96.955,96.925,96.955,438400000.0
2008-02-29 21:52:00,96.955,97.0,96.955,96.995,256800000.0
2008-02-29 21:53:00,96.995,96.995,96.965,96.975,475700000.0
2008-02-29 21:54:00,96.975,96.975,96.965,96.965,469300000.0
2008-02-29 21:55:00,96.965,96.965,96.955,96.955,332000000.0
2008-02-29 21:56:00,96.95,96.975,96.93,96.95,82200000.0
2008-02-29 21:57:00,96.95,96.95,96.905,96.91,103500000.0
2008-02-29 21:58:00,96.91,96.92,96.9,96.905,204200000.0
2008-02-29 21:59:00,96.905,96.925,96.89,96.9,299900000.0
2008-02-29 22:00:00,96.895,96.905,96.87,96.88,398100000.0
2008-02-29 22:01:00,96.88,96.88,96.865,96.875,132900000.0
2008-02-29 22:02:00,96.875,96.91,96.855,96.89,283000000.0
2008-02-29 22:03:00,96.89,96.93,96.89,96.9,86700000.0
2008-02-29 22:04:00,96.9,96.92,96.9,96.915,88700000.0
2008-02-29 22:05:00,96.915,96.925,96.88,96.89,144700000.0
2008-02-29 22:06:00,96.895,96.895,96.88,96.88,84800000.0
2008-02-29 22:07:00,96.88,96.895,96.87,96.885,111900000.0
2008-02-29 22:08:00,96.885,96.885,96.865,96.88,107600000.0
2008-02-29 22:09:00,96.88,96.89,96.87,96.88,112600000.0
2008-02-29 22:10:00,96.88,96.895,96.875,96.89,90600000.0
2008-02-29 22:11:00,96.89,96.895,96.87,96.89,181600000.0
2008-02-29 22:12:00,96.89,96.89,96.83,96.84,212900000.0
2008-02-29 22:13:00,96.84,96.85,96.82,96.83,261600000.0
2008-02-29 22:14:00,96.83,96.86,96.825,96.855,234500000.0
2008-02-29 22:15:00,96.855,96.875,96.85,96.855,217900000.0
2008-02-29 22:16:00,96.855,96.87,96.855,96.87,610500000.0
2008-02-29 22:17:00,96.87,96.87,96.85,96.865,104500000.0
2008-02-29 22:18:00,96.865,96.865,96.84,96.855,104400000.0
2008-02-29 22:19:00,96.855,96.86,96.825,96.83,72000000.0
2008-02-29 22:20:00,96.83,96.86,96.81,96.85,71000000.0
2008-02-29 22:21:00,96.85,96.87,96.85,96.87,95900000.0
2008-02-29 22:22:00,96.87,96.905,96.865,96.89,178600000.0
2008-02-29 22:23:00,96.895,96.975,96.895,96.96,136300000.0
2008-02-29 22:24:00,96.96,97.005,96.96,96.995,124700000.0
2008-02-29 22:25:00,96.995,97.015,96.99,96.995,84500000.0
2008-02-29 22:26:00,96.995,97.01,96.985,97.0,66900000.0
2008-02-29 22:27:00,97.0,97.03,96.995,97.01,93100000.0
2008-02-29 22:28:00,97.01,97.01,96.995,97.01,125900000.0
2008-02-29 22:29:00,97.01,97.025,97.0,97.0,85400000.0
2008-02-29 22:30:00,97.0,97.005,96.965,96.965,112200000.0
2008-02-29 22:31:00,96.955,96.98,96.93,96.95,110400000.0
2008-02-29 22:32:00,96.95,96.97,96.95,96.955,171300000.0
2008-02-29 22:33:00,96.955,96.98,96.945,96.96,108200000.0
2008-02-29 22:34:00,96.96,96.97,96.95,96.95,249100000.0
2008-02-29 22:35:00,96.95,96.97,96.95,96.96,159700000.0
2008-02-29 22:36:00,96.96,96.975,96.96,96.97,83400000.0
2008-02-29 22:37:00,96.97,96.99,96.97,96.985,103500000.0
2008-02-29 22:38:00,96.985,96.985,96.895,96.92,340600000.0
2008-02-29 22:39:00,96.92,96.925,96.86,96.87,229700000.0
2008-02-29 22:40:00,96.87,96.885,96.85,96.85,133900000.0
2008-02-29 22:41:00,96.85,96.86,96.815,96.82,153000000.0
2008-02-29 22:42:00,96.82,96.825,96.805,96.81,85500000.0
2008-02-29 22:43:00,96.81,96.815,96.79,96.805,144300000.0
2008-02-29 22:44:00,96.805,96.805,96.77,96.775,88600000.0
2008-02-29 22:45:00,96.775,96.78,96.755,96.755,303800000.0
2008-02-29 22:46:00,96.755,96.755,96.755,96.755,352000000.0
2008-02-29 22:47:00,96.755,96.755,96.735,96.735,321100000.0
2008-02-29 22:48:00,96.735,96.735,96.725,96.735,357100000.0
2008-02-29 22:49:00,96.735,96.735,96.725,96.735,340400000.0
2008-02-29 22:50:00,96.735,96.735,96.685,96.725,311900000.0
2008-02-29 22:51:00,96.725,96.725,96.66,96.69,305600000.0
2008-02-29 22:52:00,96.69,96.705,96.65,96.655,119800000.0
2008-02-29 22:53:00,96.655,96.68,96.655,96.675,74400000.0
2008-02-29 22:54:00,96.675,96.725,96.665,96.71,105500000.0
2008-02-29 22:55:00,96.71,96.745,96.71,96.73,124000000.0
2008-02-29 22:56:00,96.73,96.75,96.73,96.735,59450000.0
2008-02-29 22:57:00,96.735,96.77,96.735,96.77,61100000.0
2008-02-29 22:58:00,96.77,96.785,96.735,96.745,197600000.0
2008-02-29 22:59:00,96.745,96.765,96.74,96.76,78100000.0
2008-02-29 23:00:00,96.76,96.8,96.75,96.79,96000000.0
2008-02-29 23:01:00,96.766,96.766,96.73,96.73,392400000.0
2008-02-29 23:02:00,96.722,96.745,96.72,96.735,380700000.0
2008-02-29 23:03:00,96.742,96.752,96.736,96.736,358600000.0
2008-02-29 23:04:00,96.734,96.745,96.724,96.724,356600000.0
2008-02-29 23:05:00,96.722,96.726,96.702,96.706,336200000.0
2008-02-29 23:06:00,96.694,96.697,96.678,96.678,349100000.0
2008-02-29 23:07:00,96.676,96.686,96.672,96.682,357100000.0
2008-02-29 23:08:00,96.682,96.687,96.667,96.671,311200000.0
2008-02-29 23:09:00,96.668,96.679,96.665,96.67,379600000.0
2008-02-29 23:10:00,96.67,96.686,96.66,96.673,360800000.0
2008-02-29 23:11:00,96.668,96.678,96.66,96.66,316600000.0
2008-02-29 23:12:00,96.657,96.68,96.643,96.669,350700000.0
2008-02-29 23:13:00,96.672,96.672,96.655,96.655,312100000.0
2008-02-29 23:14:00,96.655,96.667,96.647,96.665,315100000.0
2008-02-29 23:15:00,96.67,96.682,96.668,96.668,366000000.0
2008-02-29 23:16:00,96.671,96.689,96.671,96.677,340800000.0
2008-02-29 23:17:00,96.68,96.703,96.679,96.694,329600000.0
2008-02-29 23:18:00,96.702,96.711,96.693,96.693,340500000.0
2008-02-29 23:19:00,96.691,96.699,96.69,96.692,360400000.0
2008-02-29 23:20:00,96.692,96.699,96.685,96.685,323400000.0
2008-02-29 23:21:00,96.686,96.703,96.686,96.702,358000000.0
2008-02-29 23:22:00,96.705,96.728,96.701,96.728,375400000.0
2008-02-29 23:23:00,96.729,96.729,96.681,96.681,328900000.0
2008-02-29 23:24:00,96.679,96.698,96.679,96.689,354500000.0
2008-02-29 23:25:00,96.693,96.702,96.685,96.685,297800000.0
2008-02-29 23:26:00,96.685,96.695,96.681,96.686,332900000.0
2008-02-29 23:27:00,96.685,96.695,96.675,96.69,331300000.0
2008-02-29 23:28:00,96.692,96.698,96.69,96.694,342800000.0
2008-02-29 23:29:00,96.694,96.696,96.678,96.678,322800000.0
2008-02-29 23:30:00,96.679,96.691,96.675,96.689,365600000.0
2008-02-29 23:31:00,96.689,96.707,96.669,96.669,328600000.0
2008-02-29 23:32:00,96.669,96.682,96.661,96.665,358400000.0
2008-02-29 23:33:00,96.658,96.658,96.646,96.647,376800000.0
2008-02-29 23:34:00,96.641,96.641,96.631,96.636,354500000.0
2008-02-29 23:35:00,96.639,96.639,96.628,96.635,342400000.0
2008-02-29 23:36:00,96.641,96.651,96.641,96.648,323800000.0
2008-02-29 23:37:00,96.648,96.648,96.634,96.639,319100000.0
2008-02-29 23:38:00,96.637,96.637,96.624,96.629,357600000.0
2008-02-29 23:39:00,96.627,96.648,96.627,96.634,313200000.0
2008-02-29 23:40:00,96.632,96.632,96.607,96.625,331200000.0
2008-02-29 23:41:00,96.624,96.624,96.616,96.617,376500000.0
2008-02-29 23:42:00,96.612,96.618,96.596,96.617,369200000.0
2008-02-29 23:43:00,96.617,96.618,96.596,96.598,365900000.0
2008-02-29 23:44:00,96.587,96.588,96.565,96.565,329100000.0
2008-02-29 23:45:00,96.558,96.571,96.556,96.571,369600000.0
2008-02-29 23:46:00,96.564,96.568,96.546,96.546,337600000.0
2008-02-29 23:47:00,96.536,96.541,96.52,96.52,401400000.0
2008-02-29 23:48:00,96.519,96.53,96.513,96.517,310700000.0
2008-02-29 23:49:00,96.52,96.539,96.52,96.528,323600000.0
2008-02-29 23:50:00,96.527,96.536,96.522,96.526,385400000.0
2008-02-29 23:51:00,96.528,96.536,96.527,96.531,319300000.0
2008-02-29 23:52:00,96.526,96.532,96.504,96.504,358600000.0
2008-02-29 23:53:00,96.501,96.505,96.499,96.499,313800000.0
2008-02-29 23:54:00,96.496,96.497,96.472,96.472,314300000.0
2008-02-29 23:55:00,96.472,96.482,96.464,96.472,389200000.0
2008-02-29 23:56:00,96.471,96.479,96.464,96.476,344400000.0
2008-02-29 23:57:00,96.486,96.539,96.486,96.539,332000000.0
2008-02-29 23:58:00,96.541,96.541,96.507,96.507,315900000.0
2008-02-29 23:59:00,96.497,96.523,96.477,96.519,362700000.0
2008-03-03 00:00:00,96.617,96.657,96.591,96.615,307300000.0
2008-03-03 00:01:00,96.636,96.636,96.601,96.621,354800000.0
2008-03-03 00:02:00,96.586,96.623,96.586,96.597,391500000.0
2008-03-03 00:03:00,96.581,96.596,96.557,96.565,386600000.0
2008-03-03 00:04:00,96.529,96.594,96.529,96.594,407700000.0
2008-03-03 00:05:00,96.592,96.592,96.543,96.571,343300000.0
2008-03-03 00:06:00,96.564,96.58,96.552,96.563,344600000.0
2008-03-03 00:07:00,96.53,96.53,96.51,96.51,109600000.0
2008-03-03 00:08:00,96.51,96.52,96.47,96.47,334400000.0
2008-03-03 00:09:00,96.47,96.48,96.45,96.46,362400000.0
2008-03-03 00:10:00,96.46,96.48,96.45,96.46,324000000.0
2008-03-03 00:11:00,96.46,96.47,96.42,96.43,392000000.0
2008-03-03 00:12:00,96.43,96.43,96.37,96.4,252200000.0
2008-03-03 00:13:00,96.4,96.44,96.39,96.44,260200000.0
2008-03-03 00:14:00,96.44,96.44,96.42,96.42,199800000.0
2008-03-03 00:15:00,96.42,96.42,96.37,96.37,194000000.0
2008-03-03 00:16:00,96.37,96.38,96.31,96.31,207500000.0
2008-03-03 00:17:00,96.32,96.34,96.29,96.29,170500000.0
2008-03-03 00:18:00,96.29,96.32,96.22,96.23,248600000.0
2008-03-03 00:19:00,96.23,96.26,96.22,96.24,174600000.0
2008-03-03 00:20:00,96.24,96.25,96.16,96.17,184900000.0
2008-03-03 00:21:00,96.17,96.2,96.15,96.17,183300000.0
2008-03-03 00:22:00,96.16,96.18,96.16,96.18,182000000.0
2008-03-03 00:23:00,96.18,96.22,96.18,96.18,188500000.0
2008-03-03 00:24:00,96.18,96.18,96.15,96.15,193500000.0
2008-03-03 00:25:00,96.15,96.17,96.15,96.16,184100000.0
2008-03-03 00:26:00,96.16,96.17,96.04,96.04,189000000.0
2008-03-03 00:27:00,96.04,96.04,95.86,95.89,176900000.0
2008-03-03 00:28:00,95.89,95.94,95.88,95.92,257900000.0
2008-03-03 00:29:00,95.92,95.93,95.89,95.9,191400000.0
2008-03-03 00:30:00,95.9,95.95,95.9,95.95,220600000.0
2008-03-03 00:31:00,95.95,95.95,95.91,95.93,175000000.0
2008-03-03 00:32:00,95.93,95.95,95.91,95.91,179000000.0
2008-03-03 00:33:00,95.92,95.93,95.85,95.87,168700000.0
2008-03-03 00:34:00,95.87,95.9,95.86,95.88,154000000.0
2008-03-03 00:35:00,95.88,95.89,95.87,95.88,149000000.0
2008-03-03 00:36:00,95.88,95.88,95.82,95.83,161800000.0
2008-03-03 00:37:00,95.83,95.87,95.82,95.86,181000000.0
2008-03-03 00:38:00,95.86,95.89,95.86,95.89,158000000.0
2008-03-03 00:39:00,95.89,95.94,95.89,95.94,158500000.0
2008-03-03 00:40:00,95.94,95.95,95.94,95.95,159500000.0
2008-03-03 00:41:00,95.95,95.96,95.9,95.95,182900000.0
2008-03-03 00:42:00,95.95,95.95,95.91,95.92,189100000.0
2008-03-03 00:43:00,95.92,95.94,95.91,95.93,186400000.0
2008-03-03 00:44:00,95.93,96.01,95.92,96.01,202700000.0
2008-03-03 00:45:00,96.01,96.03,95.99,96.02,166000000.0
2008-03-03 00:46:00,96.02,96.04,95.98,96.01,184400000.0
2008-03-03 00:47:00,96.01,96.02,96.0,96.02,173500000.0
2008-03-03 00:48:00,96.02,96.02,96.0,96.01,183400000.0
2008-03-03 00:49:00,96.01,96.02,96.0,96.01,173000000.0
2008-03-03 00:50:00,96.01,96.04,95.99,96.03,218200000.0
2008-03-03 00:51:00,96.04,96.09,96.01,96.04,234000000.0
2008-03-03 00:52:00,96.03,96.09,96.03,96.07,168400000.0
2008-03-03 00:53:00,96.07,96.11,96.07,96.11,178200000.0
2008-03-03 00:54:00,96.11,96.13,96.065,96.065,170300000.0
2008-03-03 00:55:00,96.06,96.13,96.06,96.12,199500000.0
2008-03-03 00:56:00,96.12,96.14,96.11,96.11,180500000.0
2008-03-03 00:57:00,96.11,96.11,96.08,96.09,171500000.0
2008-03-03 00:58:00,96.09,96.1,96.07,96.08,174400000.0
2008-03-03 00:59:00,96.08,96.09,95.94,95.97,160000000.0
2008-03-03 01:00:00,95.97,95.98,95.91,95.93,167600000.0
2008-03-03 01:01:00,95.93,96.035,95.92,96.0,204400000.0
2008-03-03 01:02:00,95.99,96.07,95.99,96.05,179200000.0
2008-03-03 01:03:00,96.07,96.13,96.06,96.12,234900000.0
2008-03-03 01:04:00,96.12,96.21,96.07,96.19,224500000.0
2008-03-03 01:05:00,96.19,96.28,96.09,96.13,146100000.0
2008-03-03 01:06:00,96.13,96.15,96.1,96.1,109000000.0
2008-03-03 01:07:00,96.09,96.1,96.04,96.05,117700000.0
2008-03-03 01:08:00,96.055,96.07,96.01,96.03,107900000.0
2008-03-03 01:09:00,96.03,96.06,96.01,96.06,114600000.0
2008-03-03 01:10:00,96.06,96.07,96.03,96.06,136000000.0
2008-03-03 01:11:00,96.06,96.09,96.03,96.09,196500000.0
2008-03-03 01:12:00,96.09,96.09,95.94,95.96,158700000.0
2008-03-03 01:13:00,95.96,95.96,95.93,95.96,114000000.0
2008-03-03 01:14:00,95.96,96.0,95.94,95.99,111000000.0
2008-03-03 01:15:00,95.98,96.04,95.94,96.02,119200000.0
2008-03-03 01:16:00,96.02,96.04,95.97,96.0,128700000.0
2008-03-03 01:17:00,96.0,96.01,95.94,95.96,173400000.0
2008-03-03 01:18:00,95.96,96.0,95.95,95.95,126400000.0
2008-03-03 01:19:00,95.94,95.94,95.89,95.93,132900000.0
2008-03-03 01:20:00,95.93,95.93,95.88,95.92,207500000.0
2008-03-03 01:21:00,95.92,95.95,95.88,95.94,181100000.0
2008-03-03 01:22:00,95.94,95.95,95.91,95.94,197600000.0
2008-03-03 01:23:00,95.94,95.94,95.9,95.91,191700000.0
2008-03-03 01:24:00,95.91,95.91,95.88,95.91,193600000.0
2008-03-03 01:25:00,95.91,95.96,95.91,95.95,152400000.0
2008-03-03 01:26:00,95.95,95.98,95.95,95.97,241600000.0
2008-03-03 01:27:00,95.97,96.02,95.95,96.0,231500000.0
2008-03-03 01:28:00,96.0,96.09,96.0,96.09,163900000.0
2008-03-03 01:29:00,96.09,96.11,96.05,96.05,142200000.0
2008-03-03 01:30:00,96.06,96.08,96.05,96.06,109600000.0
2008-03-03 01:31:00,96.05,96.08,95.99,96.06,171000000.0
2008-03-03 01:32:00,96.06,96.09,96.03,96.06,196000000.0
2008-03-03 01:33:00,96.07,96.13,96.07,96.13,194700000.0
2008-03-03 01:34:00,96.13,96.23,96.11,96.23,224900000.0
2008-03-03 01:35:00,96.23,96.31,96.22,96.31,211600000.0
2008-03-03 01:36:00,96.31,96.32,96.21,96.21,179100000.0
2008-03-03 01:37:00,96.21,96.29,96.18,96.26,196200000.0
2008-03-03 01:38:00,96.26,96.26,96.22,96.23,176500000.0
2008-03-03 01:39:00,96.23,96.24,96.14,96.16,165600000.0
2008-03-03 01:40:00,96.15,96.18,96.12,96.16,171900000.0
2008-03-03 01:41:00,96.16,96.19,96.14,96.15,210400000.0
2008-03-03 01:42:00,96.15,96.17,96.08,96.1,147900000.0
2008-03-03 01:43:00,96.1,96.11,96.04,96.05,165900000.0
2008-03-03 01:44:00,96.05,96.1,96.02,96.03,166900000.0
2008-03-03 01:45:00,96.03,96.08,96.03,96.08,232300000.0
2008-03-03 01:46:00,96.08,96.11,96.08,96.11,165600000.0
2008-03-03 01:47:00,96.11,96.17,96.08,96.14,168100000.0
2008-03-03 01:48:00,96.14,96.14,96.08,96.09,169700000.0
2008-03-03 01:49:00,96.09,96.14,96.06,96.13,189300000.0
2008-03-03 01:50:00,96.13,96.14,96.12,96.13,231100000.0
2008-03-03 01:51:00,96.13,96.14,96.13,96.14,271600000.0
2008-03-03 01:52:00,96.14,96.15,96.12,96.14,264600000.0
2008-03-03 01:53:00,96.14,96.15,96.14,96.15,321500000.0
2008-03-03 01:54:00,96.15,96.22,96.14,96.16,232800000.0
2008-03-03 01:55:00,96.16,96.16,96.07,96.14,176200000.0
2008-03-03 01:56:00,96.14,96.14,96.0,96.06,140900000.0
2008-03-03 01:57:00,96.05,96.06,96.01,96.02,129400000.0
2008-03-03 01:58:00,96.02,96.05,96.0,96.0,133100000.0
2008-03-03 01:59:00,96.0,96.03,95.99,96.03,129400000.0
2008-03-03 02:00:00,96.04,96.075,96.01,96.01,208700000.0
2008-03-03 02:01:00,96.01,96.01,95.97,95.99,125200000.0
2008-03-03 02:02:00,95.99,96.01,95.99,96.01,54300000.0
2008-03-03 02:03:00,96.0,96.04,96.0,96.04,112600000.0
2008-03-03 02:04:00,96.04,96.085,96.03,96.07,165100000.0
2008-03-03 02:05:00,96.08,96.09,96.08,96.08,118900000.0
2008-03-03 02:06:00,96.08,96.08,96.02,96.05,134600000.0
2008-03-03 02:07:00,96.05,96.11,96.05,96.1,188900000.0
2008-03-03 02:08:00,96.1,96.13,96.1,96.13,111300000.0
2008-03-03 02:09:00,96.13,96.13,96.085,96.105,139400000.0
2008-03-03 02:10:00,96.105,96.11,96.09,96.11,332500000.0
2008-03-03 02:11:00,96.11,96.11,96.08,96.105,185500000.0
2008-03-03 02:12:00,96.105,96.11,96.09,96.09,175300000.0
2008-03-03 02:13:00,96.09,96.09,96.08,96.09,186100000.0
2008-03-03 02:14:00,96.09,96.15,96.07,96.14,271000000.0
2008-03-03 02:15:00,96.14,96.18,96.14,96.18,227900000.0
2008-03-03 02:16:00,96.18,96.19,96.14,96.15,92800000.0
2008-03-03 02:17:00,96.15,96.15,96.12,96.125,158900000.0
2008-03-03 02:18:00,96.125,96.145,96.11,96.115,271700000.0
2008-03-03 02:19:00,96.115,96.12,96.075,96.075,252600000.0
2008-03-03 02:20:00,96.075,96.1,96.05,96.07,199500000.0
2008-03-03 02:21:00,96.07,96.08,96.035,96.035,248900000.0
2008-03-03 02:22:00,96.035,96.05,96.03,96.05,178200000.0
2008-03-03 02:23:00,96.05,96.08,96.05,96.07,221300000.0
2008-03-03 02:24:00,96.07,96.07,96.05,96.07,325100000.0
2008-03-03 02:25:00,96.07,96.09,96.06,96.09,335800000.0
2008-03-03 02:26:00,96.09,96.11,96.08,96.1,231900000.0
2008-03-03 02:27:00,96.1,96.1,96.07,96.07,283100000.0
2008-03-03 02:28:00,96.08,96.08,96.065,96.08,159800000.0
2008-03-03 02:29:00,96.08,96.17,96.08,96.15,139300000.0
2008-03-03 02:30:00,96.15,96.175,96.13,96.14,226600000.0
2008-03-03 02:31:00,96.14,96.19,96.14,96.15,416800000.0
2008-03-03 02:32:00,96.15,96.17,96.14,96.15,180400000.0
2008-03-03 02:33:00,96.15,96.16,96.12,96.13,181800000.0
2008-03-03 02:34:00,96.13,96.14,96.11,96.12,174500000.0
2008-03-03 02:35:00,96.12,96.16,96.11,96.16,205300000.0
2008-03-03 02:36:00,96.16,96.18,96.15,96.16,179900000.0
2008-03-03 02:37:00,96.16,96.18,96.14,96.14,196000000.0
2008-03-03 02:38:00,96.14,96.16,96.13,96.15,119700000.0
2008-03-03 02:39:00,96.15,96.15,96.14,96.14,89000000.0
2008-03-03 02:40:00,96.14,96.17,96.14,96.17,80000000.0
2008-03-03 02:41:00,96.17,96.17,96.15,96.16,169000000.0
2008-03-03 02:42:00,96.16,96.16,96.11,96.12,228800000.0
2008-03-03 02:43:00,96.12,96.145,96.11,96.13,201300000.0
2008-03-03 02:44:00,96.13,96.13,96.02,96.03,197500000.0
2008-03-03 02:45:00,96.03,96.03,95.98,96.0,211100000.0
2008-03-03 02:46:00,95.98,96.02,95.98,95.98,169200000.0
2008-03-03 02:47:00,95.98,96.01,95.96,96.0,245200000.0
2008-03-03 02:48:00,96.0,96.03,96.0,96.02,179700000.0
2008-03-03 02:49:00,96.02,96.02,96.0,96.0,193600000.0
2008-03-03 02:50:00,96.0,96.01,95.99,96.01,166700000.0
2008-03-03 02:51:00,96.01,96.08,96.01,96.08,175500000.0
2008-03-03 02:52:00,96.08,96.15,96.08,96.15,240300000.0
2008-03-03 02:53:00,96.15,96.18,96.1,96.11,185700000.0
2008-03-03 02:54:00,96.11,96.14,96.07,96.12,157400000.0
2008-03-03 02:55:00,96.12,96.14,96.1,96.11,184400000.0
2008-03-03 02:56:00,96.11,96.13,96.1,96.13,199600000.0
2008-03-03 02:57:00,96.13,96.13,96.11,96.11,199000000.0
2008-03-03 02:58:00,96.11,96.19,96.11,96.14,158100000.0
2008-03-03 02:59:00,96.14,96.16,96.05,96.08,192300000.0
2008-03-03 03:00:00,96.08,96.1,96.06,96.1,158300000.0
2008-03-03 03:01:00,96.1,96.1,96.05,96.05,134900000.0
2008-03-03 03:02:00,96.05,96.05,96.02,96.02,188000000.0
2008-03-03 03:03:00,96.02,96.02,95.99,96.0,130000000.0
2008-03-03 03:04:00,96.0,96.0,95.985,95.99,339500000.0
2008-03-03 03:05:00,95.99,96.02,95.98,96.02,319500000.0
2008-03-03 03:06:00,96.02,96.07,96.02,96.06,186700000.0
2008-03-03 03:07:00,96.06,96.07,96.04,96.07,64800000.0
2008-03-03 03:08:00,96.07,96.07,96.06,96.07,214600000.0
2008-03-03 03:09:00,96.07,96.07,96.02,96.06,88100000.0
2008-03-03 03:10:00,96.06,96.06,96.0,96.04,190700000.0
2008-03-03 03:11:00,96.04,96.06,96.03,96.06,260300000.0
2008-03-03 03:12:00,96.06,96.09,96.05,96.09,167600000.0
2008-03-03 03:13:00,96.09,96.14,96.09,96.14,233100000.0
2008-03-03 03:14:00,96.14,96.14,96.06,96.065,233700000.0
2008-03-03 03:15:00,96.065,96.1,96.065,96.08,286400000.0
2008-03-03 03:16:00,96.08,96.13,96.08,96.125,280800000.0
2008-03-03 03:17:00,96.125,96.13,96.07,96.08,250000000.0
2008-03-03 03:18:00,96.085,96.09,96.07,96.08,180400000.0
2008-03-03 03:19:00,96.08,96.1,96.08,96.09,179500000.0
2008-03-03 03:20:00,96.09,96.1,96.07,96.08,180900000.0
2008-03-03 03:21:00,96.08,96.09,96.07,96.07,180600000.0
2008-03-03 03:22:00,96.07,96.08,96.055,96.07,220000000.0
2008-03-03 03:23:00,96.07,96.07,96.04,96.06,203000000.0
2008-03-03 03:24:00,96.06,96.07,96.005,96.005,179900000.0
2008-03-03 03:25:00,96.005,96.01,95.95,95.96,215000000.0
2008-03-03 03:26:00,95.96,96.0,95.96,95.99,247900000.0
2008-03-03 03:27:00,95.99,95.99,95.97,95.97,328000000.0
2008-03-03 03:28:00,95.97,95.995,95.945,95.96,375700000.0
2008-03-03 03:29:00,95.96,95.975,95.96,95.975,296000000.0
2008-03-03 03:30:00,95.975,96.015,95.975,96.01,278700000.0
2008-03-03 03:31:00,96.01,96.01,95.965,95.98,287400000.0
2008-03-03 03:32:00,95.98,95.985,95.94,95.965,269900000.0
2008-03-03 03:33:00,95.965,95.98,95.955,95.96,258400000.0
2008-03-03 03:34:00,95.96,95.97,95.93,95.94,301600000.0
2008-03-03 03:35:00,95.94,95.96,95.935,95.945,372000000.0
2008-03-03 03:36:00,95.945,95.97,95.945,95.945,412000000.0
2008-03-03 03:37:00,95.945,95.95,95.9,95.91,363500000.0
2008-03-03 03:38:00,95.91,95.92,95.9,95.91,315200000.0
2008-03-03 03:39:00,95.91,95.94,95.91,95.93,349600000.0
2008-03-03 03:40:00,95.93,95.94,95.93,95.94,180000000.0
2008-03-03 03:41:00,95.94,95.97,95.94,95.97,353400000.0
2008-03-03 03:42:00,95.97,95.98,95.955,95.97,311200000.0
2008-03-03 03:43:00,95.97,95.98,95.97,95.98,330400000.0
2008-03-03 03:44:00,95.98,95.98,95.97,95.97,803200000.0
2008-03-03 03:45:00,95.97,95.99,95.97,95.99,376800000.0
2008-03-03 03:46:00,95.99,96.02,95.99,96.01,340000000.0
2008-03-03 03:47:00,96.01,96.01,96.0,96.0,234400000.0
2008-03-03 03:48:00,96.0,96.01,95.97,95.98,347200000.0
2008-03-03 03:49:00,95.98,95.98,95.95,95.95,283200000.0
2008-03-03 03:50:00,95.95,95.95,95.94,95.95,247600000.0
2008-03-03 03:51:00,95.95,96.0,95.95,96.0,335600000.0
2008-03-03 03:52:00,96.0,96.0,95.99,96.0,210700000.0
2008-03-03 03:53:00,96.0,96.0,96.0,96.0,232000000.0
2008-03-03 03:54:00,96.0,96.0,96.0,96.0,260600000.0
2008-03-03 03:55:00,96.0,96.01,96.0,96.01,227800000.0
2008-03-03 03:56:00,96.01,96.01,95.975,96.01,140600000.0
2008-03-03 03:57:00,96.01,96.01,95.99,96.01,133600000.0
2008-03-03 03:58:00,96.01,96.01,95.97,95.99,112400000.0
2008-03-03 03:59:00,95.99,96.01,95.99,96.01,126600000.0
2008-03-03 04:00:00,96.01,96.02,95.98,95.99,129200000.0
2008-03-03 04:01:00,95.99,96.0,95.93,95.94,181100000.0
2008-03-03 04:02:00,95.94,95.95,95.93,95.94,193000000.0
2008-03-03 04:03:00,95.94,95.99,95.94,95.975,225900000.0
2008-03-03 04:04:00,95.975,95.99,95.97,95.97,254400000.0
2008-03-03 04:05:00,95.97,95.98,95.95,95.95,281600000.0
2008-03-03 04:06:00,95.95,95.96,95.94,95.96,359200000.0
2008-03-03 04:07:00,95.96,95.97,95.95,95.96,274700000.0
2008-03-03 04:08:00,95.96,95.97,95.96,95.965,248000000.0
2008-03-03 04:09:00,95.96,95.965,95.955,95.955,361600000.0
2008-03-03 04:10:00,95.955,95.97,95.95,95.965,221600000.0
2008-03-03 04:11:00,95.97,95.99,95.965,95.98,432000000.0
2008-03-03 04:12:00,95.98,95.99,95.96,95.97,348000000.0
2008-03-03 04:13:00,95.96,95.98,95.96,95.96,446400000.0
2008-03-03 04:14:00,95.96,95.96,95.89,95.89,281000000.0
2008-03-03 04:15:00,95.89,95.95,95.885,95.93,183100000.0
2008-03-03 04:16:00,95.92,95.925,95.895,95.925,257100000.0
2008-03-03 04:17:00,95.925,95.94,95.92,95.93,413600000.0
2008-03-03 04:18:00,95.93,95.94,95.93,95.93,368000000.0
2008-03-03 04:19:00,95.93,95.935,95.915,95.925,312500000.0
2008-03-03 04:20:00,95.93,95.97,95.92,95.92,219800000.0
2008-03-03 04:21:00,95.92,95.94,95.85,95.86,296600000.0
2008-03-03 04:22:00,95.86,95.89,95.86,95.88,178400000.0
2008-03-03 04:23:00,95.88,95.89,95.86,95.875,247200000.0
2008-03-03 04:24:00,95.87,95.905,95.87,95.905,277100000.0
2008-03-03 04:25:00,95.905,95.92,95.905,95.905,380800000.0
2008-03-03 04:26:00,95.905,95.92,95.9,95.91,353800000.0
2008-03-03 04:27:00,95.91,95.92,95.905,95.91,223200000.0
2008-03-03 04:28:00,95.91,95.92,95.9,95.92,236900000.0
2008-03-03 04:29:00,95.92,95.945,95.91,95.91,220300000.0
2008-03-03 04:30:00,95.91,95.91,95.88,95.885,316400000.0
2008-03-03 04:31:00,95.885,95.9,95.86,95.87,208600000.0
2008-03-03 04:32:00,95.87,95.87,95.85,95.86,234000000.0
2008-03-03 04:33:00,95.86,95.88,95.86,95.88,329700000.0
2008-03-03 04:34:00,95.88,95.92,95.87,95.9,218900000.0
2008-03-03 04:35:00,95.9,95.91,95.88,95.9,226500000.0
2008-03-03 04:36:00,95.9,95.9,95.87,95.87,172000000.0
2008-03-03 04:37:00,95.87,95.88,95.86,95.86,177700000.0
2008-03-03 04:38:00,95.86,95.86,95.81,95.81,228400000.0
2008-03-03 04:39:00,95.81,95.83,95.8,95.81,326900000.0
2008-03-03 04:40:00,95.81,95.82,95.81,95.815,208500000.0
2008-03-03 04:41:00,95.815,95.835,95.81,95.83,195800000.0
2008-03-03 04:42:00,95.83,95.845,95.83,95.84,278300000.0
2008-03-03 04:43:00,95.84,95.84,95.815,95.815,219000000.0
2008-03-03 04:44:00,95.815,95.84,95.79,95.79,360800000.0
2008-03-03 04:45:00,95.79,95.82,95.775,95.82,302400000.0
2008-03-03 04:46:00,95.82,95.86,95.815,95.86,389400000.0
2008-03-03 04:47:00,95.86,95.93,95.86,95.91,213200000.0
2008-03-03 04:48:00,95.91,95.95,95.91,95.94,227500000.0
2008-03-03 04:49:00,95.94,95.94,95.86,95.88,232200000.0
2008-03-03 04:50:00,95.88,95.88,95.83,95.83,174600000.0
2008-03-03 04:51:00,95.83,95.86,95.82,95.84,193900000.0
2008-03-03 04:52:00,95.84,95.85,95.84,95.85,197800000.0
2008-03-03 04:53:00,95.85,95.85,95.84,95.845,186400000.0
2008-03-03 04:54:00,95.845,95.88,95.84,95.855,271800000.0
2008-03-03 04:55:00,95.855,95.87,95.85,95.87,214500000.0
2008-03-03 04:56:00,95.87,95.875,95.85,95.85,340800000.0
2008-03-03 04:57:00,95.85,95.86,95.845,95.86,280800000.0
2008-03-03 04:58:00,95.86,95.87,95.86,95.87,217600000.0
2008-03-03 04:59:00,95.87,95.885,95.845,95.885,208000000.0
2008-03-03 05:00:00,95.885,95.885,95.845,95.85,257600000.0
2008-03-03 05:01:00,95.85,95.85,95.84,95.84,284000000.0
2008-03-03 05:02:00,95.84,95.845,95.83,95.84,448800000.0
2008-03-03 05:03:00,95.84,95.88,95.84,95.87,295000000.0
2008-03-03 05:04:00,95.87,95.92,95.86,95.91,346300000.0
2008-03-03 05:05:00,95.91,95.91,95.89,95.895,238100000.0
2008-03-03 05:06:00,95.895,95.905,95.87,95.89,348600000.0
2008-03-03 05:07:00,95.89,95.9,95.85,95.86,468900000.0
2008-03-03 05:08:00,95.86,95.87,95.84,95.87,289700000.0
2008-03-03 05:09:00,95.87,95.87,95.85,95.86,203200000.0
2008-03-03 05:10:00,95.86,95.86,95.85,95.85,178400000.0
2008-03-03 05:11:00,95.85,95.86,95.84,95.85,219200000.0
2008-03-03 05:12:00,95.85,95.85,95.82,95.84,368800000.0
2008-03-03 05:13:00,95.84,95.87,95.84,95.87,649400000.0
2008-03-03 05:14:00,95.86,95.88,95.86,95.87,549600000.0
2008-03-03 05:15:00,95.87,95.91,95.87,95.91,292800000.0
2008-03-03 05:16:00,95.91,95.91,95.895,95.9,308000000.0
2008-03-03 05:17:00,95.9,95.92,95.9,95.91,232800000.0
2008-03-03 05:18:00,95.91,95.93,95.9,95.9,455400000.0
2008-03-03 05:19:00,95.9,95.93,95.9,95.92,530500000.0
2008-03-03 05:20:00,95.92,95.93,95.92,95.93,261300000.0
2008-03-03 05:21:00,95.93,95.93,95.9,95.92,396800000.0
2008-03-03 05:22:00,95.92,95.92,95.9,95.91,175200000.0
2008-03-03 05:23:00,95.91,95.91,95.86,95.87,189600000.0
2008-03-03 05:24:00,95.87,95.87,95.85,95.86,183200000.0
2008-03-03 05:25:00,95.86,95.86,95.84,95.85,353600000.0
2008-03-03 05:26:00,95.85,95.85,95.83,95.84,178400000.0
2008-03-03 05:27:00,95.84,95.85,95.84,95.84,297600000.0
2008-03-03 05:28:00,95.84,95.86,95.84,95.855,279300000.0
2008-03-03 05:29:00,95.85,95.88,95.85,95.88,468200000.0
2008-03-03 05:30:00,95.88,95.89,95.86,95.89,305500000.0
2008-03-03 05:31:00,95.89,95.89,95.88,95.89,190400000.0
2008-03-03 05:32:00,95.89,95.9,95.89,95.9,194400000.0
2008-03-03 05:33:00,95.9,95.92,95.895,95.92,427800000.0
2008-03-03 05:34:00,95.92,95.92,95.88,95.885,226500000.0
2008-03-03 05:35:00,95.885,95.905,95.87,95.905,182400000.0
2008-03-03 05:36:00,95.905,95.94,95.905,95.94,185600000.0
2008-03-03 05:37:00,95.94,95.94,95.9,95.925,302700000.0
2008-03-03 05:38:00,95.925,95.94,95.89,95.9,218700000.0
2008-03-03 05:39:00,95.9,95.94,95.89,95.92,476500000.0
2008-03-03 05:40:00,95.92,95.94,95.92,95.93,206400000.0
2008-03-03 05:41:00,95.93,95.93,95.88,95.89,335600000.0
2008-03-03 05:42:00,95.89,95.91,95.88,95.9,317100000.0
2008-03-03 05:43:00,95.9,95.91,95.88,95.9,391500000.0
2008-03-03 05:44:00,95.9,95.92,95.9,95.92,180000000.0
2008-03-03 05:45:00,95.92,95.92,95.9,95.9,249600000.0
2008-03-03 05:46:00,95.9,95.91,95.86,95.88,301400000.0
2008-03-03 05:47:00,95.88,95.9,95.87,95.9,223800000.0
2008-03-03 05:48:00,95.9,95.91,95.89,95.9,241100000.0
2008-03-03 05:49:00,95.9,95.93,95.9,95.92,214600000.0
2008-03-03 05:50:00,95.92,95.93,95.91,95.93,430700000.0
2008-03-03 05:51:00,95.93,95.95,95.91,95.95,676199989.0
2008-03-03 05:52:00,95.95,95.95,95.91,95.91,271200000.0
2008-03-03 05:53:00,95.91,95.92,95.89,95.89,269600000.0
2008-03-03 05:54:00,95.89,95.93,95.89,95.92,413600000.0
2008-03-03 05:55:00,95.92,95.92,95.9,95.91,271200000.0
2008-03-03 05:56:00,95.91,95.92,95.91,95.92,265700000.0
2008-03-03 05:57:00,95.92,95.95,95.92,95.94,344100000.0
2008-03-03 05:58:00,95.94,95.94,95.92,95.93,324800000.0
2008-03-03 05:59:00,95.93,95.94,95.92,95.93,283600000.0
2008-03-03 06:00:00,95.93,95.93,95.905,95.91,229100000.0
2008-03-03 06:01:00,95.91,95.92,95.91,95.91,171300000.0
2008-03-03 06:02:00,95.91,95.93,95.905,95.915,152600000.0
2008-03-03 06:03:00,95.915,95.93,95.91,95.925,99200000.0
2008-03-03 06:04:00,95.925,95.935,95.905,95.92,114900000.0
2008-03-03 06:05:00,95.915,95.925,95.91,95.915,78400000.0
2008-03-03 06:06:00,95.91,95.925,95.91,95.92,96000000.0
2008-03-03 06:07:00,95.92,95.93,95.92,95.93,149700000.0
2008-03-03 06:08:00,95.93,95.93,95.925,95.925,127800000.0
2008-03-03 06:09:00,95.925,95.925,95.905,95.905,132000000.0
2008-03-03 06:10:00,95.905,95.92,95.9,95.91,119900000.0
2008-03-03 06:11:00,95.91,95.925,95.91,95.925,207600000.0
2008-03-03 06:12:00,95.925,95.94,95.92,95.94,155200000.0
2008-03-03 06:13:00,95.94,95.94,95.92,95.925,187800000.0
2008-03-03 06:14:00,95.925,95.935,95.925,95.93,200500000.0
2008-03-03 06:15:00,95.93,95.98,95.93,95.98,328700000.0
2008-03-03 06:16:00,95.98,95.99,95.965,95.98,338000000.0
2008-03-03 06:17:00,95.98,96.06,95.975,96.055,103400000.0
2008-03-03 06:18:00,96.055,96.125,96.055,96.09,158400000.0
2008-03-03 06:19:00,96.09,96.1,96.07,96.09,317800000.0
2008-03-03 06:20:00,96.09,96.1,96.085,96.09,638300000.0
2008-03-03 06:21:00,96.09,96.09,96.08,96.08,690300000.0
2008-03-03 06:22:00,96.08,96.08,96.06,96.06,591200000.0
2008-03-03 06:23:00,96.06,96.07,96.05,96.07,622000000.0
2008-03-03 06:24:00,96.07,96.09,96.065,96.09,612200000.0
2008-03-03 06:25:00,96.09,96.12,96.09,96.105,381100000.0
2008-03-03 06:26:00,96.105,96.11,96.1,96.105,164900000.0
2008-03-03 06:27:00,96.105,96.105,96.08,96.09,436100000.0
2008-03-03 06:28:00,96.09,96.11,96.085,96.11,373800000.0
2008-03-03 06:29:00,96.115,96.16,96.11,96.16,431600000.0
2008-03-03 06:30:00,96.16,96.225,96.155,96.225,173600000.0
2008-03-03 06:31:00,96.215,96.23,96.185,96.2,113800000.0
2008-03-03 06:32:00,96.2,96.22,96.18,96.18,247600000.0
2008-03-03 06:33:00,96.18,96.18,96.15,96.17,368600000.0
2008-03-03 06:34:00,96.17,96.19,96.16,96.18,404200000.0
2008-03-03 06:35:00,96.18,96.2,96.18,96.19,328600000.0
2008-03-03 06:36:00,96.19,96.2,96.18,96.19,416000000.0
2008-03-03 06:37:00,96.19,96.21,96.18,96.2,144900000.0
2008-03-03 06:38:00,96.2,96.2,96.18,96.195,101200000.0
2008-03-03 06:39:00,96.195,96.205,96.16,96.165,161400000.0
2008-03-03 06:40:00,96.165,96.225,96.155,96.205,96600000.0
2008-03-03 06:41:00,96.21,96.25,96.21,96.245,107000000.0
2008-03-03 06:42:00,96.25,96.29,96.24,96.265,349900000.0
2008-03-03 06:43:00,96.265,96.27,96.2,96.2,311500000.0
2008-03-03 06:44:00,96.2,96.205,96.185,96.19,149100000.0
2008-03-03 06:45:00,96.19,96.195,96.17,96.195,89000000.0
2008-03-03 06:46:00,96.195,96.195,96.18,96.195,111700000.0
2008-03-03 06:47:00,96.195,96.235,96.17,96.205,110800000.0
2008-03-03 06:48:00,96.205,96.26,96.205,96.25,277800000.0
2008-03-03 06:49:00,96.25,96.295,96.25,96.275,233400000.0
2008-03-03 06:50:00,96.28,96.41,96.275,96.41,297500000.0
2008-03-03 06:51:00,96.41,96.41,96.325,96.34,492000000.0
2008-03-03 06:52:00,96.34,96.36,96.33,96.36,527500000.0
2008-03-03 06:53:00,96.36,96.36,96.34,96.34,749600000.0
2008-03-03 06:54:00,96.34,96.37,96.34,96.365,633600000.0
2008-03-03 06:55:00,96.365,96.365,96.32,96.32,525100000.0
2008-03-03 06:56:00,96.32,96.38,96.32,96.37,643000000.0
2008-03-03 06:57:00,96.37,96.41,96.36,96.405,386800000.0
2008-03-03 06:58:00,96.405,96.43,96.4,96.42,540700000.0
2008-03-03 06:59:00,96.42,96.43,96.42,96.43,447700000.0
2008-03-03 07:00:00,96.43,96.435,96.4,96.41,265000000.0
2008-03-03 07:01:00,96.41,96.42,96.365,96.37,486300000.0
2008-03-03 07:02:00,96.37,96.43,96.37,96.43,566700000.0
2008-03-03 07:03:00,96.44,96.45,96.41,96.42,477300000.0
2008-03-03 07:04:00,96.42,96.44,96.415,96.43,573100000.0
2008-03-03 07:05:00,96.43,96.45,96.41,96.41,554300000.0
2008-03-03 07:06:00,96.41,96.445,96.41,96.445,366800000.0
2008-03-03 07:07:00,96.445,96.48,96.445,96.465,555400000.0
2008-03-03 07:08:00,96.465,96.49,96.465,96.48,651900000.0
2008-03-03 07:09:00,96.48,96.505,96.48,96.49,697800000.0
2008-03-03 07:10:00,96.49,96.49,96.48,96.49,902000000.0
2008-03-03 07:11:00,96.49,96.49,96.48,96.49,635200000.0
2008-03-03 07:12:00,96.49,96.49,96.49,96.49,463200000.0
2008-03-03 07:13:00,96.49,96.49,96.49,96.49,203200000.0
2008-03-03 07:14:00,96.49,96.49,96.45,96.45,508300000.0
2008-03-03 07:15:00,96.45,96.46,96.435,96.44,546200000.0
2008-03-03 07:16:00,96.44,96.46,96.43,96.45,473900000.0
2008-03-03 07:17:00,96.45,96.455,96.44,96.445,445000000.0
2008-03-03 07:18:00,96.445,96.455,96.44,96.44,467700000.0
2008-03-03 07:19:00,96.44,96.44,96.41,96.41,323200000.0
2008-03-03 07:20:00,96.41,96.43,96.39,96.4,363300000.0
2008-03-03 07:21:00,96.4,96.41,96.4,96.405,312000000.0
2008-03-03 07:22:00,96.4,96.44,96.4,96.42,222500000.0
2008-03-03 07:23:00,96.42,96.42,96.4,96.4,374600000.0
2008-03-03 07:24:00,96.4,96.4,96.38,96.39,352700000.0
2008-03-03 07:25:00,96.38,96.41,96.38,96.41,272300000.0
2008-03-03 07:26:00,96.41,96.41,96.4,96.4,619500000.0
2008-03-03 07:27:00,96.4,96.41,96.38,96.39,351700000.0
2008-03-03 07:28:00,96.39,96.39,96.37,96.38,429900000.0
2008-03-03 07:29:00,96.38,96.39,96.38,96.38,183200000.0
2008-03-03 07:30:00,96.38,96.41,96.38,96.41,463800000.0
2008-03-03 07:31:00,96.41,96.43,96.39,96.39,663300000.0
2008-03-03 07:32:00,96.39,96.41,96.38,96.39,820100000.0
2008-03-03 07:33:00,96.39,96.44,96.39,96.4,616000000.0
2008-03-03 07:34:00,96.41,96.41,96.37,96.39,778700000.0
2008-03-03 07:35:00,96.39,96.4,96.37,96.37,344600000.0
2008-03-03 07:36:00,96.37,96.4,96.36,96.37,534700000.0
2008-03-03 07:37:00,96.37,96.39,96.36,96.39,541600000.0
2008-03-03 07:38:00,96.39,96.4,96.37,96.38,584300000.0
2008-03-03 07:39:00,96.38,96.41,96.37,96.395,352800000.0
2008-03-03 07:40:00,96.395,96.4,96.39,96.39,293600000.0
2008-03-03 07:41:00,96.39,96.44,96.39,96.43,527700000.0
2008-03-03 07:42:00,96.43,96.45,96.43,96.45,623700000.0
2008-03-03 07:43:00,96.45,96.48,96.42,96.48,317400000.0
2008-03-03 07:44:00,96.48,96.54,96.475,96.49,586800000.0
2008-03-03 07:45:00,96.49,96.49,96.46,96.46,425600000.0
2008-03-03 07:46:00,96.46,96.47,96.46,96.47,453600000.0
2008-03-03 07:47:00,96.47,96.48,96.45,96.45,651000000.0
2008-03-03 07:48:00,96.45,96.46,96.415,96.415,446100000.0
2008-03-03 07:49:00,96.42,96.43,96.4,96.42,479300000.0
2008-03-03 07:50:00,96.41,96.41,96.34,96.35,432500000.0
2008-03-03 07:51:00,96.35,96.36,96.32,96.33,446700000.0
2008-03-03 07:52:00,96.33,96.34,96.33,96.34,497600000.0
2008-03-03 07:53:00,96.34,96.34,96.31,96.32,398400000.0
2008-03-03 07:54:00,96.32,96.33,96.3,96.3,216000000.0
2008-03-03 07:55:00,96.3,96.32,96.27,96.27,469200000.0
2008-03-03 07:56:00,96.28,96.29,96.24,96.27,448100000.0
2008-03-03 07:57:00,96.27,96.27,96.24,96.26,564700000.0
2008-03-03 07:58:00,96.26,96.3,96.26,96.29,497100000.0
2008-03-03 07:59:00,96.29,96.33,96.29,96.32,736200000.0
2008-03-03 08:00:00,96.33,96.34,96.28,96.28,336600000.0
2008-03-03 08:01:00,96.28,96.29,96.25,96.25,246400000.0
2008-03-03 08:02:00,96.25,96.26,96.22,96.24,369100000.0
2008-03-03 08:03:00,96.24,96.25,96.21,96.22,424100000.0
2008-03-03 08:04:00,96.22,96.23,96.16,96.17,607800000.0
2008-03-03 08:05:00,96.17,96.2,96.15,96.185,352500000.0
2008-03-03 08:06:00,96.19,96.19,96.15,96.15,512400000.0
2008-03-03 08:07:00,96.15,96.2,96.15,96.2,431200000.0
2008-03-03 08:08:00,96.2,96.24,96.2,96.22,459000000.0
2008-03-03 08:09:00,96.22,96.22,96.2,96.22,851200000.0
2008-03-03 08:10:00,96.22,96.22,96.19,96.2,546200000.0
2008-03-03 08:11:00,96.2,96.23,96.2,96.22,479000000.0
2008-03-03 08:12:00,96.22,96.25,96.22,96.25,431000000.0
2008-03-03 08:13:00,96.25,96.28,96.25,96.28,390200000.0
2008-03-03 08:14:00,96.28,96.29,96.26,96.26,417000000.0
2008-03-03 08:15:00,96.25,96.27,96.23,96.23,451200000.0
2008-03-03 08:16:00,96.23,96.25,96.23,96.25,578400000.0
2008-03-03 08:17:00,96.24,96.25,96.23,96.23,545900000.0
2008-03-03 08:18:00,96.23,96.25,96.23,96.25,560000000.0
2008-03-03 08:19:00,96.24,96.25,96.215,96.22,583200000.0
2008-03-03 08:20:00,96.22,96.23,96.2,96.2,531200000.0
2008-03-03 08:21:00,96.2,96.21,96.11,96.11,536599999.0
2008-03-03 08:22:00,96.11,96.13,96.08,96.08,454500000.0
2008-03-03 08:23:00,96.09,96.09,96.01,96.04,325600000.0
2008-03-03 08:24:00,96.04,96.04,95.975,96.01,314800001.0
2008-03-03 08:25:00,96.01,96.07,96.0,96.07,265400000.0
2008-03-03 08:26:00,96.07,96.08,96.04,96.06,432400000.0
2008-03-03 08:27:00,96.06,96.08,96.06,96.08,370700000.0
2008-03-03 08:28:00,96.08,96.09,96.03,96.03,400900000.0
2008-03-03 08:29:00,96.03,96.03,96.0,96.0,400200000.0
2008-03-03 08:30:00,96.0,96.01,95.97,95.99,473900000.0
2008-03-03 08:31:00,95.99,96.0,95.99,95.99,432899999.0
2008-03-03 08:32:00,95.99,96.02,95.99,96.01,273300000.0
2008-03-03 08:33:00,96.01,96.01,95.97,95.97,284200000.0
2008-03-03 08:34:00,95.97,96.0,95.97,95.98,316600000.0
2008-03-03 08:35:00,95.98,95.99,95.96,95.97,209700000.0
2008-03-03 08:36:00,95.97,95.98,95.92,95.92,486800000.0
2008-03-03 08:37:00,95.92,95.96,95.88,95.89,440400000.0
2008-03-03 08:38:00,95.89,95.9,95.83,95.83,254700000.0
2008-03-03 08:39:00,95.83,95.84,95.77,95.77,624800000.0
2008-03-03 08:40:00,95.77,95.8,95.72,95.72,529800001.0
2008-03-03 08:41:00,95.72,95.77,95.72,95.74,592300000.0
2008-03-03 08:42:00,95.74,95.84,95.74,95.84,452700000.0
2008-03-03 08:43:00,95.84,95.85,95.81,95.85,471800000.0
2008-03-03 08:44:00,95.85,95.91,95.85,95.89,496500000.0
2008-03-03 08:45:00,95.88,95.91,95.88,95.89,423400000.0
2008-03-03 08:46:00,95.89,95.91,95.87,95.91,336700000.0
2008-03-03 08:47:00,95.91,95.935,95.895,95.935,419400000.0
2008-03-03 08:48:00,95.935,95.99,95.925,95.99,561200000.0
2008-03-03 08:49:00,95.99,96.01,95.98,96.01,700200000.0
2008-03-03 08:50:00,96.01,96.03,96.0,96.0,668200000.0
2008-03-03 08:51:00,96.01,96.04,95.98,96.025,638499999.0
2008-03-03 08:52:00,96.025,96.04,95.995,95.995,574400000.0
2008-03-03 08:53:00,95.995,96.03,95.995,96.01,416500000.0
2008-03-03 08:54:00,96.01,96.03,96.0,96.02,689000000.0
2008-03-03 08:55:00,96.02,96.05,95.97,95.98,407700000.0
2008-03-03 08:56:00,95.98,96.01,95.98,96.0,393100000.0
2008-03-03 08:57:00,96.0,96.08,96.0,96.04,576700000.0
2008-03-03 08:58:00,96.04,96.11,96.01,96.095,513400000.0
2008-03-03 08:59:00,96.095,96.17,96.08,96.16,643400000.0
2008-03-03 09:00:00,96.16,96.23,96.145,96.22,661000000.0
2008-03-03 09:01:00,96.22,96.23,96.15,96.17,711000000.0
2008-03-03 09:02:00,96.17,96.17,96.14,96.16,713800000.0
2008-03-03 09:03:00,96.16,96.16,96.13,96.16,770000000.0
2008-03-03 09:04:00,96.16,96.16,96.12,96.13,685100000.0
2008-03-03 09:05:00,96.13,96.2,96.13,96.17,778200000.0
2008-03-03 09:06:00,96.17,96.22,96.17,96.22,680400000.0
2008-03-03 09:07:00,96.22,96.3,96.22,96.28,694400000.0
2008-03-03 09:08:00,96.28,96.3,96.25,96.26,685700000.0
2008-03-03 09:09:00,96.26,96.31,96.25,96.31,685500000.0
2008-03-03 09:10:00,96.31,96.32,96.26,96.26,619400000.0
2008-03-03 09:11:00,96.26,96.27,96.26,96.26,677900000.0
2008-03-03 09:12:00,96.26,96.3,96.26,96.29,622700000.0
2008-03-03 09:13:00,96.29,96.3,96.25,96.25,584100000.0
2008-03-03 09:14:00,96.25,96.25,96.2,96.21,664300000.0
2008-03-03 09:15:00,96.21,96.21,96.15,96.16,565400000.0
2008-03-03 09:16:00,96.16,96.16,96.1,96.1,830400000.0
2008-03-03 09:17:00,96.1,96.13,96.1,96.1,803600000.0
2008-03-03 09:18:00,96.1,96.1,96.06,96.07,705400000.0
2008-03-03 09:19:00,96.07,96.1,96.07,96.09,584800000.0
2008-03-03 09:20:00,96.09,96.16,96.08,96.13,543400000.0
2008-03-03 09:21:00,96.13,96.13,96.11,96.13,618000000.0
2008-03-03 09:22:00,96.13,96.14,96.07,96.07,564300000.0
2008-03-03 09:23:00,96.07,96.08,96.02,96.03,535200000.0
2008-03-03 09:24:00,96.03,96.06,96.02,96.03,801700000.0
2008-03-03 09:25:00,96.03,96.04,95.97,95.975,654300000.0
2008-03-03 09:26:00,95.98,95.99,95.88,95.92,627900000.0
2008-03-03 09:27:00,95.92,95.93,95.88,95.9,560700000.0
2008-03-03 09:28:00,95.9,95.92,95.86,95.9,654200000.0
2008-03-03 09:29:00,95.9,95.91,95.88,95.91,586400000.0
2008-03-03 09:30:00,95.91,96.0,95.91,96.0,370200000.0
2008-03-03 09:31:00,96.0,96.03,95.99,96.0,380600000.0
2008-03-03 09:32:00,96.0,96.02,95.99,96.02,538200000.0
2008-03-03 09:33:00,96.02,96.04,95.98,95.985,416400000.0
2008-03-03 09:34:00,95.985,96.01,95.98,96.005,355800000.0
2008-03-03 09:35:00,96.005,96.005,95.975,95.985,479400000.0
2008-03-03 09:36:00,95.985,95.985,95.925,95.925,655400000.0
2008-03-03 09:37:00,95.925,95.955,95.92,95.94,340100000.0
2008-03-03 09:38:00,95.94,95.94,95.91,95.91,121800000.0
2008-03-03 09:39:00,95.91,95.945,95.905,95.945,392200000.0
2008-03-03 09:40:00,95.935,95.965,95.855,95.89,496100000.0
2008-03-03 09:41:00,95.89,95.93,95.875,95.92,61800000.0
2008-03-03 09:42:00,95.92,95.92,95.895,95.91,87900000.0
2008-03-03 09:43:00,95.89,95.95,95.87,95.93,102500000.0
2008-03-03 09:44:00,95.93,95.995,95.925,95.995,474900000.0
2008-03-03 09:45:00,95.995,96.03,95.99,96.03,181300000.0
2008-03-03 09:46:00,96.03,96.04,95.97,95.98,205900000.0
2008-03-03 09:47:00,95.98,96.0,95.97,95.98,111200000.0
2008-03-03 09:48:00,95.98,96.01,95.98,96.0,103300000.0
2008-03-03 09:49:00,96.0,96.0,95.96,95.97,129000000.0
2008-03-03 09:50:00,95.945,96.02,95.94,95.99,247700000.0
2008-03-03 09:51:00,95.99,96.0,95.935,95.945,260600000.0
2008-03-03 09:52:00,95.945,95.98,95.925,95.95,269400000.0
2008-03-03 09:53:00,95.95,95.95,95.87,95.87,264000000.0
2008-03-03 09:54:00,95.87,95.93,95.87,95.91,107500000.0
2008-03-03 09:55:00,95.91,95.91,95.815,95.815,158400000.0
2008-03-03 09:56:00,95.815,95.85,95.755,95.77,157700000.0
2008-03-03 09:57:00,95.77,95.78,95.695,95.71,291500000.0
2008-03-03 09:58:00,95.71,95.77,95.71,95.75,89300000.0
2008-03-03 09:59:00,95.75,95.75,95.66,95.665,114000000.0
2008-03-03 10:00:00,95.66,95.7,95.66,95.67,178200000.0
2008-03-03 10:01:00,95.67,95.7,95.63,95.69,176800000.0
2008-03-03 10:02:00,95.69,95.71,95.67,95.705,231000000.0
2008-03-03 10:03:00,95.705,95.75,95.7,95.75,335800000.0
2008-03-03 10:04:00,95.75,95.79,95.73,95.735,98500000.0
2008-03-03 10:05:00,95.735,95.75,95.67,95.725,348500000.0
2008-03-03 10:06:00,95.725,95.77,95.705,95.76,314600000.0
2008-03-03 10:07:00,95.76,95.78,95.715,95.72,291500000.0
2008-03-03 10:08:00,95.725,95.755,95.67,95.67,199000000.0
2008-03-03 10:09:00,95.67,95.685,95.61,95.63,325200000.0
2008-03-03 10:10:00,95.63,95.66,95.61,95.62,119500000.0
2008-03-03 10:11:00,95.62,95.64,95.59,95.59,99400000.0
2008-03-03 10:12:00,95.59,95.59,95.54,95.57,113800000.0
2008-03-03 10:13:00,95.57,95.59,95.48,95.53,113100000.0
2008-03-03 10:14:00,95.53,95.57,95.515,95.56,382900000.0
2008-03-03 10:15:00,95.565,95.6,95.55,95.59,72100000.0
2008-03-03 10:16:00,95.59,95.61,95.52,95.53,256900000.0
2008-03-03 10:17:00,95.53,95.55,95.51,95.52,358500000.0
2008-03-03 10:18:00,95.51,95.57,95.51,95.56,195200000.0
2008-03-03 10:19:00,95.56,95.61,95.56,95.61,338600000.0
2008-03-03 10:20:00,95.61,95.66,95.61,95.63,246800000.0
2008-03-03 10:21:00,95.63,95.66,95.6,95.64,216700000.0
2008-03-03 10:22:00,95.64,95.7,95.63,95.68,334800000.0
2008-03-03 10:23:00,95.68,95.73,95.68,95.7,207500000.0
2008-03-03 10:24:00,95.7,95.74,95.7,95.735,411700000.0
2008-03-03 10:25:00,95.73,95.74,95.66,95.72,104800000.0
2008-03-03 10:26:00,95.72,95.73,95.67,95.71,394800000.0
2008-03-03 10:27:00,95.71,95.74,95.67,95.68,99100000.0
2008-03-03 10:28:00,95.68,95.725,95.66,95.66,359600000.0
2008-03-03 10:29:00,95.66,95.68,95.61,95.65,251600000.0
2008-03-03 10:30:00,95.65,95.76,95.65,95.75,92900000.0
2008-03-03 10:31:00,95.75,95.8,95.72,95.79,71400000.0
2008-03-03 10:32:00,95.79,95.85,95.76,95.84,330800000.0
2008-03-03 10:33:00,95.84,95.85,95.81,95.82,225900000.0
2008-03-03 10:34:00,95.82,95.89,95.8,95.8,186800000.0
2008-03-03 10:35:00,95.8,95.85,95.79,95.83,179400000.0
2008-03-03 10:36:00,95.83,95.83,95.76,95.77,157600000.0
2008-03-03 10:37:00,95.77,95.79,95.71,95.71,139400000.0
2008-03-03 10:38:00,95.71,95.72,95.635,95.64,314500000.0
2008-03-03 10:39:00,95.64,95.64,95.6,95.63,279500000.0
2008-03-03 10:40:00,95.63,95.65,95.55,95.58,187200000.0
2008-03-03 10:41:00,95.58,95.62,95.58,95.61,455500000.0
2008-03-03 10:42:00,95.61,95.61,95.55,95.58,275000000.0
2008-03-03 10:43:00,95.58,95.61,95.55,95.61,343700000.0
2008-03-03 10:44:00,95.61,95.61,95.57,95.58,327400000.0
2008-03-03 10:45:00,95.58,95.69,95.57,95.64,343400000.0
2008-03-03 10:46:00,95.64,95.7,95.64,95.66,827900000.0
2008-03-03 10:47:00,95.66,95.66,95.62,95.63,1046300000.0
2008-03-03 10:48:00,95.63,95.63,95.585,95.59,599400000.0
2008-03-03 10:49:00,95.59,95.61,95.565,95.58,185400000.0
2008-03-03 10:50:00,95.58,95.58,95.53,95.58,279600000.0
2008-03-03 10:51:00,95.58,95.59,95.56,95.59,202500000.0
2008-03-03 10:52:00,95.59,95.66,95.59,95.64,759800000.0
2008-03-03 10:53:00,95.64,95.7,95.64,95.7,582000000.0
2008-03-03 10:54:00,95.7,95.72,95.68,95.7,435500000.0
2008-03-03 10:55:00,95.7,95.82,95.7,95.82,509300000.0
2008-03-03 10:56:00,95.82,95.85,95.8,95.81,554100000.0
2008-03-03 10:57:00,95.81,95.81,95.76,95.76,372400000.0
2008-03-03 10:58:00,95.76,95.76,95.7,95.7,562200000.0
2008-03-03 10:59:00,95.7,95.75,95.69,95.73,459500000.0
2008-03-03 11:00:00,95.73,95.74,95.69,95.72,138100000.0
2008-03-03 11:01:00,95.72,95.73,95.7,95.71,101300000.0
2008-03-03 11:02:00,95.71,95.72,95.68,95.72,379300000.0
2008-03-03 11:03:00,95.72,95.73,95.69,95.69,336500000.0
2008-03-03 11:04:00,95.69,95.69,95.67,95.68,615700000.0
2008-03-03 11:05:00,95.68,95.72,95.67,95.705,442200000.0
2008-03-03 11:06:00,95.71,95.715,95.69,95.71,87800000.0
2008-03-03 11:07:00,95.71,95.72,95.69,95.69,177200000.0
2008-03-03 11:08:00,95.69,95.69,95.67,95.68,183300000.0
2008-03-03 11:09:00,95.68,95.71,95.68,95.69,407900000.0
2008-03-03 11:10:00,95.69,95.73,95.68,95.73,778500000.0
2008-03-03 11:11:00,95.73,95.75,95.73,95.73,433700000.0
2008-03-03 11:12:00,95.73,95.73,95.69,95.71,378300000.0
2008-03-03 11:13:00,95.71,95.72,95.66,95.7,276900000.0
2008-03-03 11:14:00,95.7,95.73,95.7,95.725,531900000.0
2008-03-03 11:15:00,95.725,95.77,95.725,95.77,601600000.0
2008-03-03 11:16:00,95.77,95.77,95.74,95.74,235700000.0
2008-03-03 11:17:00,95.73,95.73,95.685,95.685,592000000.0
2008-03-03 11:18:00,95.685,95.71,95.685,95.685,686600000.0
2008-03-03 11:19:00,95.685,95.7,95.68,95.69,182200000.0
2008-03-03 11:20:00,95.69,95.77,95.67,95.77,372900000.0
2008-03-03 11:21:00,95.78,95.79,95.75,95.75,438300000.0
2008-03-03 11:22:00,95.75,95.79,95.75,95.78,193300000.0
2008-03-03 11:23:00,95.78,95.78,95.75,95.75,302500000.0
2008-03-03 11:24:00,95.75,95.75,95.69,95.71,128100000.0
2008-03-03 11:25:00,95.71,95.71,95.69,95.69,252700000.0
2008-03-03 11:26:00,95.69,95.73,95.69,95.73,220300000.0
2008-03-03 11:27:00,95.73,95.77,95.73,95.77,53200000.0
2008-03-03 11:28:00,95.76,95.79,95.76,95.78,26100000.0
2008-03-03 11:29:00,95.78,95.81,95.775,95.81,219600000.0
2008-03-03 11:30:00,95.81,95.82,95.79,95.82,61100000.0
2008-03-03 11:31:00,95.83,95.86,95.83,95.86,193600000.0
2008-03-03 11:32:00,95.86,95.87,95.84,95.855,236600000.0
2008-03-03 11:33:00,95.855,95.89,95.85,95.86,314900000.0
2008-03-03 11:34:00,95.86,95.865,95.825,95.86,93300000.0
2008-03-03 11:35:00,95.86,95.86,95.84,95.85,73700000.0
2008-03-03 11:36:00,95.85,95.92,95.85,95.9,123000000.0
2008-03-03 11:37:00,95.9,95.95,95.885,95.89,92500000.0
2008-03-03 11:38:00,95.89,95.89,95.875,95.88,70600000.0
2008-03-03 11:39:00,95.88,95.89,95.875,95.88,108500000.0
2008-03-03 11:40:00,95.88,95.9,95.87,95.89,148400000.0
2008-03-03 11:41:00,95.89,95.895,95.87,95.88,109900000.0
2008-03-03 11:42:00,95.88,95.9,95.855,95.89,98100000.0
2008-03-03 11:43:00,95.89,95.93,95.89,95.93,71500000.0
2008-03-03 11:44:00,95.93,95.95,95.9,95.94,126300000.0
2008-03-03 11:45:00,95.94,95.975,95.92,95.96,60100000.0
2008-03-03 11:46:00,95.96,95.99,95.94,95.96,97700000.0
2008-03-03 11:47:00,95.96,95.99,95.96,95.96,148300000.0
2008-03-03 11:48:00,95.965,96.0,95.95,95.995,73100000.0
2008-03-03 11:49:00,95.995,96.0,95.95,95.965,82400000.0
2008-03-03 11:50:00,95.965,95.99,95.96,95.975,92100000.0
2008-03-03 11:51:00,95.975,96.01,95.95,95.98,65300000.0
2008-03-03 11:52:00,95.98,96.0,95.98,95.99,54700000.0
2008-03-03 11:53:00,95.99,96.04,95.99,96.03,78400000.0
2008-03-03 11:54:00,96.03,96.05,96.01,96.04,87700000.0
2008-03-03 11:55:00,96.04,96.05,96.02,96.025,54100000.0
2008-03-03 11:56:00,96.025,96.03,96.005,96.01,74300000.0
2008-03-03 11:57:00,96.01,96.03,96.01,96.02,54000000.0
2008-03-03 11:58:00,96.02,96.02,95.98,95.99,45900000.0
2008-03-03 11:59:00,95.99,96.04,95.975,95.995,122000000.0
2008-03-03 12:00:00,96.0,96.0,95.97,95.975,64400000.0
2008-03-03 12:01:00,95.975,96.01,95.97,96.0,77200000.0
2008-03-03 12:02:00,96.0,96.035,96.0,96.0,62400000.0
2008-03-03 12:03:00,96.0,96.025,96.0,96.0,94900000.0
2008-03-03 12:04:00,96.0,96.015,96.0,96.01,77700000.0
2008-03-03 12:05:00,96.01,96.05,96.01,96.05,70600000.0
2008-03-03 12:06:00,96.05,96.12,96.05,96.115,61100000.0
2008-03-03 12:07:00,96.115,96.13,96.09,96.12,64700000.0
2008-03-03 12:08:00,96.12,96.13,96.11,96.11,62000000.0
2008-03-03 12:09:00,96.11,96.11,96.05,96.095,86600000.0
2008-03-03 12:10:00,96.095,96.095,96.06,96.07,77000000.0
2008-03-03 12:11:00,96.07,96.07,96.03,96.05,79200000.0
2008-03-03 12:12:00,96.04,96.06,96.01,96.03,82400000.0
2008-03-03 12:13:00,96.03,96.07,96.03,96.05,69000000.0
2008-03-03 12:14:00,96.045,96.09,96.03,96.08,126100000.0
2008-03-03 12:15:00,96.08,96.11,96.06,96.09,71100000.0
2008-03-03 12:16:00,96.09,96.12,96.055,96.07,89400000.0
2008-03-03 12:17:00,96.07,96.07,96.04,96.05,59700000.0
2008-03-03 12:18:00,96.05,96.06,96.04,96.05,65200000.0
2008-03-03 12:19:00,96.04,96.05,95.98,95.98,67900000.0
2008-03-03 12:20:00,95.98,96.02,95.96,95.97,74000000.0
2008-03-03 12:21:00,95.97,95.99,95.95,95.96,66400000.0
2008-03-03 12:22:00,95.96,95.97,95.88,95.92,97000000.0
2008-03-03 12:23:00,95.92,95.93,95.89,95.92,56500000.0
2008-03-03 12:24:00,95.92,95.95,95.92,95.94,51200000.0
2008-03-03 12:25:00,95.94,95.94,95.865,95.875,261100000.0
2008-03-03 12:26:00,95.88,95.89,95.86,95.88,115500000.0
2008-03-03 12:27:00,95.88,95.9,95.88,95.89,142900000.0
2008-03-03 12:28:00,95.89,95.89,95.87,95.87,107400000.0
2008-03-03 12:29:00,95.87,95.91,95.87,95.91,110400000.0
2008-03-03 12:30:00,95.91,95.91,95.865,95.87,70100000.0
2008-03-03 12:31:00,95.875,95.905,95.87,95.895,90100000.0
2008-03-03 12:32:00,95.895,95.91,95.88,95.895,77500000.0
2008-03-03 12:33:00,95.895,95.905,95.89,95.905,77900000.0
2008-03-03 12:34:00,95.905,95.92,95.895,95.895,71400000.0
2008-03-03 12:35:00,95.895,95.91,95.885,95.89,91900000.0
2008-03-03 12:36:00,95.89,95.905,95.88,95.895,84800000.0
2008-03-03 12:37:00,95.895,95.995,95.895,95.98,73100000.0
2008-03-03 12:38:00,95.98,96.01,95.915,95.93,105100000.0
2008-03-03 12:39:00,95.93,96.0,95.93,95.98,57800000.0
2008-03-03 12:40:00,95.98,96.0,95.98,95.99,59200000.0
2008-03-03 12:41:00,95.99,96.0,95.98,95.98,63700000.0
2008-03-03 12:42:00,95.98,95.995,95.93,95.995,147200000.0
2008-03-03 12:43:00,95.995,96.02,95.965,95.97,64600000.0
2008-03-03 12:44:00,95.97,96.01,95.97,96.01,55800000.0
2008-03-03 12:45:00,96.01,96.01,95.98,95.98,50300000.0
2008-03-03 12:46:00,95.98,95.99,95.97,95.99,43500000.0
2008-03-03 12:47:00,95.99,95.99,95.97,95.97,43600000.0
2008-03-03 12:48:00,95.97,95.985,95.965,95.98,104300000.0
2008-03-03 12:49:00,95.98,95.99,95.93,95.94,67600000.0
2008-03-03 12:50:00,95.94,95.94,95.92,95.93,66500000.0
2008-03-03 12:51:00,95.93,95.96,95.92,95.955,90500000.0
2008-03-03 12:52:00,95.95,95.965,95.93,95.935,71000000.0
2008-03-03 12:53:00,95.935,95.935,95.915,95.92,113200000.0
2008-03-03 12:54:00,95.92,95.97,95.92,95.97,98300000.0
2008-03-03 12:55:00,95.965,95.975,95.93,95.93,269700000.0
2008-03-03 12:56:00,95.93,95.945,95.91,95.91,86100000.0
2008-03-03 12:57:00,95.91,95.92,95.89,95.92,95100000.0
2008-03-03 12:58:00,95.91,95.93,95.89,95.895,85400000.0
2008-03-03 12:59:00,95.895,95.9,95.87,95.89,109000000.0
2008-03-03 13:00:00,95.89,95.9,95.83,95.835,83600000.0
2008-03-03 13:01:00,95.83,95.86,95.82,95.83,98700000.0
2008-03-03 13:02:00,95.825,95.87,95.825,95.87,82300000.0
2008-03-03 13:03:00,95.87,95.87,95.83,95.85,69400000.0
2008-03-03 13:04:00,95.85,95.85,95.83,95.85,63900000.0
2008-03-03 13:05:00,95.85,95.85,95.85,95.85,51200000.0
2008-03-03 13:06:00,95.85,95.87,95.84,95.85,146700000.0
2008-03-03 13:07:00,95.85,95.85,95.82,95.83,92600000.0
2008-03-03 13:08:00,95.83,95.88,95.82,95.88,96900000.0
2008-03-03 13:09:00,95.88,95.915,95.86,95.895,82300000.0
2008-03-03 13:10:00,95.895,95.9,95.88,95.9,97700000.0
2008-03-03 13:11:00,95.9,95.92,95.88,95.91,139400000.0
2008-03-03 13:12:00,95.91,95.94,95.885,95.94,119000000.0
2008-03-03 13:13:00,95.94,95.98,95.91,95.92,115700000.0
2008-03-03 13:14:00,95.92,95.93,95.89,95.9,72900000.0
2008-03-03 13:15:00,95.9,95.9,95.855,95.855,67000000.0
2008-03-03 13:16:00,95.855,95.88,95.85,95.86,145600000.0
2008-03-03 13:17:00,95.86,95.86,95.83,95.83,152900000.0
2008-03-03 13:18:00,95.83,95.84,95.83,95.84,65600000.0
2008-03-03 13:19:00,95.84,95.84,95.775,95.79,61000000.0
2008-03-03 13:20:00,95.79,95.8,95.79,95.8,68300000.0
2008-03-03 13:21:00,95.8,95.8,95.7,95.7,55800000.0
2008-03-03 13:22:00,95.7,95.79,95.69,95.77,76700000.0
2008-03-03 13:23:00,95.77,95.85,95.77,95.83,68000000.0
2008-03-03 13:24:00,95.83,95.83,95.8,95.82,100500000.0
2008-03-03 13:25:00,95.82,95.88,95.81,95.87,91100000.0
2008-03-03 13:26:00,95.875,95.92,95.875,95.9,69300000.0
2008-03-03 13:27:00,95.9,95.9,95.88,95.9,74600000.0
2008-03-03 13:28:00,95.9,95.91,95.88,95.88,51100000.0
2008-03-03 13:29:00,95.88,95.895,95.87,95.89,53300000.0
2008-03-03 13:30:00,95.89,95.9,95.88,95.89,84400000.0
2008-03-03 13:31:00,95.89,95.9,95.88,95.89,76200000.0
2008-03-03 13:32:00,95.89,95.9,95.88,95.9,80050000.0
2008-03-03 13:33:00,95.9,95.915,95.87,95.87,174300000.0
2008-03-03 13:34:00,95.87,95.88,95.84,95.87,64100000.0
2008-03-03 13:35:00,95.87,95.87,95.82,95.82,188900000.0
2008-03-03 13:36:00,95.82,95.83,95.79,95.82,182400000.0
2008-03-03 13:37:00,95.82,95.82,95.81,95.81,379800000.0
2008-03-03 13:38:00,95.81,95.83,95.81,95.82,178000000.0
2008-03-03 13:39:00,95.82,95.82,95.71,95.74,221400000.0
2008-03-03 13:40:00,95.74,95.76,95.72,95.75,68700000.0
2008-03-03 13:41:00,95.75,95.79,95.75,95.76,104300000.0
2008-03-03 13:42:00,95.76,95.815,95.76,95.79,98300000.0
2008-03-03 13:43:00,95.795,95.795,95.755,95.79,76700000.0
2008-03-03 13:44:00,95.79,95.79,95.775,95.79,67100000.0
2008-03-03 13:45:00,95.79,95.81,95.79,95.81,63800000.0
2008-03-03 13:46:00,95.81,95.83,95.795,95.83,82700000.0
2008-03-03 13:47:00,95.83,95.84,95.82,95.83,104300000.0
2008-03-03 13:48:00,95.83,95.86,95.83,95.85,79300000.0
2008-03-03 13:49:00,95.85,95.86,95.785,95.825,111300000.0
2008-03-03 13:50:00,95.825,95.85,95.8,95.85,311900000.0
2008-03-03 13:51:00,95.85,95.86,95.81,95.81,108000000.0
2008-03-03 13:52:00,95.81,95.82,95.79,95.795,126000000.0
2008-03-03 13:53:00,95.795,95.81,95.79,95.8,243000000.0
2008-03-03 13:54:00,95.8,95.805,95.78,95.78,121900000.0
2008-03-03 13:55:00,95.78,95.785,95.76,95.765,262200000.0
2008-03-03 13:56:00,95.765,95.81,95.765,95.8,82600000.0
2008-03-03 13:57:00,95.8,95.83,95.79,95.83,200800000.0
2008-03-03 13:58:00,95.82,95.83,95.81,95.81,327000000.0
2008-03-03 13:59:00,95.81,95.84,95.81,95.825,212300000.0
2008-03-03 14:00:00,95.82,95.9,95.82,95.87,282200000.0
2008-03-03 14:01:00,95.87,95.905,95.86,95.905,109100000.0
2008-03-03 14:02:00,95.905,95.925,95.89,95.895,181300000.0
2008-03-03 14:03:00,95.895,95.9,95.885,95.9,132200000.0
2008-03-03 14:04:00,95.9,95.9,95.88,95.89,92500000.0
2008-03-03 14:05:00,95.89,95.89,95.825,95.85,116200000.0
2008-03-03 14:06:00,95.85,95.87,95.84,95.87,66400000.0
2008-03-03 14:07:00,95.87,95.88,95.85,95.88,305100000.0
2008-03-03 14:08:00,95.88,95.92,95.86,95.915,224400000.0
2008-03-03 14:09:00,95.91,95.92,95.88,95.88,379200000.0
2008-03-03 14:10:00,95.88,95.91,95.88,95.91,195000000.0
2008-03-03 14:11:00,95.91,95.91,95.88,95.88,77800000.0
2008-03-03 14:12:00,95.88,95.91,95.88,95.91,44000000.0
2008-03-03 14:13:00,95.9,95.93,95.88,95.91,48200000.0
2008-03-03 14:14:00,95.91,95.96,95.9,95.945,142800000.0
2008-03-03 14:15:00,95.945,95.97,95.92,95.93,318400000.0
2008-03-03 14:16:00,95.93,95.95,95.92,95.94,121100000.0
2008-03-03 14:17:00,95.94,95.98,95.94,95.96,58700000.0
2008-03-03 14:18:00,95.96,96.01,95.96,95.99,73800000.0
2008-03-03 14:19:00,95.99,96.01,95.96,96.0,60800000.0
2008-03-03 14:20:00,96.01,96.01,95.98,95.99,69200000.0
2008-03-03 14:21:00,95.99,96.02,95.99,96.02,76400000.0
2008-03-03 14:22:00,96.02,96.06,96.0,96.04,53800000.0
2008-03-03 14:23:00,96.025,96.04,96.01,96.03,371600000.0
2008-03-03 14:24:00,96.03,96.07,96.03,96.06,374900000.0
2008-03-03 14:25:00,96.06,96.07,96.04,96.04,269100000.0
2008-03-03 14:26:00,96.04,96.09,96.04,96.09,247100000.0
2008-03-03 14:27:00,96.09,96.1,96.04,96.04,87000000.0
2008-03-03 14:28:00,96.04,96.08,96.04,96.07,82800000.0
2008-03-03 14:29:00,96.07,96.07,96.04,96.06,86000000.0
2008-03-03 14:30:00,96.06,96.08,96.03,96.04,205100000.0
2008-03-03 14:31:00,96.04,96.05,96.01,96.02,131800000.0
2008-03-03 14:32:00,96.02,96.03,96.015,96.03,189300000.0
2008-03-03 14:33:00,96.03,96.12,96.03,96.12,191200000.0
2008-03-03 14:34:00,96.12,96.14,96.095,96.11,320600000.0
2008-03-03 14:35:00,96.11,96.13,96.06,96.07,265000000.0
2008-03-03 14:36:00,96.07,96.07,96.04,96.05,110500000.0
2008-03-03 14:37:00,96.05,96.05,96.02,96.02,175100000.0
2008-03-03 14:38:00,96.02,96.03,96.005,96.03,105400000.0
2008-03-03 14:39:00,96.03,96.03,96.0,96.01,91400000.0
2008-03-03 14:40:00,96.01,96.03,96.0,96.03,97000000.0
2008-03-03 14:41:00,96.03,96.04,96.01,96.02,100100000.0
2008-03-03 14:42:00,96.02,96.035,96.01,96.03,122500000.0
2008-03-03 14:43:00,96.03,96.03,96.005,96.01,260200000.0
2008-03-03 14:44:00,96.01,96.025,96.0,96.02,147500000.0
2008-03-03 14:45:00,96.02,96.04,96.02,96.03,118500000.0
2008-03-03 14:46:00,96.04,96.06,96.03,96.05,185900000.0
2008-03-03 14:47:00,96.05,96.07,96.03,96.04,124500000.0
2008-03-03 14:48:00,96.04,96.05,96.04,96.04,87300000.0
2008-03-03 14:49:00,96.04,96.05,96.03,96.03,128800000.0
2008-03-03 14:50:00,96.03,96.04,96.005,96.03,118100000.0
2008-03-03 14:51:00,96.03,96.035,96.01,96.01,93100000.0
2008-03-03 14:52:00,96.01,96.06,96.005,96.035,223300000.0
2008-03-03 14:53:00,96.035,96.05,96.0,96.02,242700000.0
2008-03-03 14:54:00,96.02,96.045,96.02,96.035,181800000.0
2008-03-03 14:55:00,96.035,96.05,96.03,96.04,117700000.0
2008-03-03 14:56:00,96.04,96.07,96.04,96.065,105700000.0
2008-03-03 14:57:00,96.065,96.14,96.06,96.12,135400000.0
2008-03-03 14:58:00,96.12,96.13,96.11,96.12,195400000.0
2008-03-03 14:59:00,96.12,96.175,96.12,96.15,149300000.0
2008-03-03 15:00:00,96.155,96.22,96.14,96.22,115500000.0
2008-03-03 15:01:00,96.22,96.23,96.2,96.23,122900000.0
2008-03-03 15:02:00,96.23,96.235,96.2,96.2,205600000.0
2008-03-03 15:03:00,96.2,96.21,96.185,96.2,267800000.0
2008-03-03 15:04:00,96.2,96.23,96.18,96.21,172000000.0
2008-03-03 15:05:00,96.21,96.26,96.21,96.25,390900000.0
2008-03-03 15:06:00,96.25,96.31,96.25,96.29,270400000.0
2008-03-03 15:07:00,96.29,96.31,96.255,96.28,230000000.0
2008-03-03 15:08:00,96.28,96.31,96.28,96.3,126300000.0
2008-03-03 15:09:00,96.3,96.3,96.255,96.285,172300000.0
2008-03-03 15:10:00,96.285,96.32,96.26,96.32,109200000.0
2008-03-03 15:11:00,96.32,96.355,96.31,96.35,134300000.0
2008-03-03 15:12:00,96.35,96.42,96.35,96.39,111100000.0
2008-03-03 15:13:00,96.39,96.445,96.39,96.44,153500000.0
2008-03-03 15:14:00,96.44,96.485,96.43,96.43,238300000.0
2008-03-03 15:15:00,96.415,96.44,96.375,96.375,282900000.0
2008-03-03 15:16:00,96.375,96.375,96.33,96.35,172200000.0
2008-03-03 15:17:00,96.35,96.365,96.325,96.355,214300000.0
2008-03-03 15:18:00,96.355,96.44,96.355,96.44,109900000.0
2008-03-03 15:19:00,96.44,96.48,96.435,96.47,363500000.0
2008-03-03 15:20:00,96.475,96.53,96.475,96.52,292600000.0
2008-03-03 15:21:00,96.52,96.52,96.485,96.5,158600000.0
2008-03-03 15:22:00,96.49,96.51,96.47,96.51,125300000.0
2008-03-03 15:23:00,96.51,96.51,96.47,96.47,128100000.0
2008-03-03 15:24:00,96.47,96.49,96.45,96.46,268300000.0
2008-03-03 15:25:00,96.46,96.51,96.46,96.51,134100000.0
2008-03-03 15:26:00,96.52,96.53,96.505,96.53,195600000.0
2008-03-03 15:27:00,96.53,96.54,96.5,96.51,100300000.0
2008-03-03 15:28:00,96.51,96.515,96.45,96.46,171400000.0
2008-03-03 15:29:00,96.46,96.47,96.45,96.47,115400000.0
2008-03-03 15:30:00,96.47,96.47,96.235,96.34,187100000.0
2008-03-03 15:31:00,96.34,96.34,96.305,96.34,122500000.0
2008-03-03 15:32:00,96.34,96.34,96.27,96.3,131300000.0
2008-03-03 15:33:00,96.3,96.31,96.26,96.28,100700000.0
2008-03-03 15:34:00,96.29,96.31,96.28,96.3,108900000.0
2008-03-03 15:35:00,96.3,96.31,96.29,96.3,106300000.0
2008-03-03 15:36:00,96.3,96.3,96.225,96.23,132600000.0
2008-03-03 15:37:00,96.23,96.27,96.22,96.27,95300000.0
2008-03-03 15:38:00,96.265,96.29,96.26,96.28,142900000.0
2008-03-03 15:39:00,96.29,96.32,96.29,96.31,105400000.0
2008-03-03 15:40:00,96.31,96.34,96.29,96.29,130900000.0
2008-03-03 15:41:00,96.29,96.36,96.29,96.36,86200000.0
2008-03-03 15:42:00,96.36,96.37,96.27,96.285,151500000.0
2008-03-03 15:43:00,96.285,96.285,96.265,96.275,94900000.0
2008-03-03 15:44:00,96.28,96.285,96.27,96.28,158300000.0
2008-03-03 15:45:00,96.28,96.29,96.26,96.28,138500000.0
2008-03-03 15:46:00,96.28,96.31,96.275,96.3,129300000.0
2008-03-03 15:47:00,96.3,96.35,96.275,96.34,113300000.0
2008-03-03 15:48:00,96.34,96.36,96.33,96.36,132200000.0
2008-03-03 15:49:00,96.36,96.37,96.34,96.37,73800000.0
2008-03-03 15:50:00,96.37,96.46,96.37,96.44,124400000.0
2008-03-03 15:51:00,96.445,96.45,96.43,96.43,55900000.0
2008-03-03 15:52:00,96.43,96.465,96.43,96.45,88700000.0
2008-03-03 15:53:00,96.45,96.46,96.43,96.435,111900000.0
2008-03-03 15:54:00,96.435,96.445,96.41,96.42,68800000.0
2008-03-03 15:55:00,96.42,96.43,96.38,96.39,58700000.0
2008-03-03 15:56:00,96.39,96.405,96.35,96.36,103400000.0
2008-03-03 15:57:00,96.36,96.36,96.34,96.345,70700000.0
2008-03-03 15:58:00,96.345,96.38,96.34,96.38,62100000.0
2008-03-03 15:59:00,96.38,96.425,96.375,96.41,60900000.0
2008-03-03 16:00:00,96.41,96.42,96.395,96.41,55000000.0
2008-03-03 16:01:00,96.41,96.42,96.39,96.39,67600000.0
2008-03-03 16:02:00,96.39,96.44,96.375,96.42,67900000.0
2008-03-03 16:03:00,96.42,96.445,96.4,96.405,59000000.0
2008-03-03 16:04:00,96.41,96.43,96.38,96.39,60900000.0
2008-03-03 16:05:00,96.39,96.42,96.38,96.41,76600000.0
2008-03-03 16:06:00,96.41,96.44,96.4,96.41,181100000.0
2008-03-03 16:07:00,96.41,96.42,96.39,96.42,61400000.0
2008-03-03 16:08:00,96.42,96.43,96.4,96.42,46200000.0
2008-03-03 16:09:00,96.42,96.42,96.38,96.39,45800000.0
2008-03-03 16:10:00,96.39,96.39,96.36,96.36,43400000.0
2008-03-03 16:11:00,96.36,96.37,96.35,96.35,148900000.0
2008-03-03 16:12:00,96.35,96.38,96.35,96.36,66900000.0
2008-03-03 16:13:00,96.36,96.38,96.36,96.38,139000000.0
2008-03-03 16:14:00,96.38,96.4,96.37,96.4,204900000.0
2008-03-03 16:15:00,96.4,96.4,96.36,96.37,45200000.0
2008-03-03 16:16:00,96.37,96.39,96.37,96.38,57000000.0
2008-03-03 16:17:00,96.38,96.39,96.37,96.37,69500000.0
2008-03-03 16:18:00,96.375,96.39,96.37,96.38,98100000.0
2008-03-03 16:19:00,96.38,96.4,96.355,96.37,102000000.0
2008-03-03 16:20:00,96.37,96.395,96.36,96.395,50800000.0
2008-03-03 16:21:00,96.395,96.41,96.38,96.385,53000000.0
2008-03-03 16:22:00,96.385,96.385,96.355,96.355,70800000.0
2008-03-03 16:23:00,96.355,96.365,96.355,96.36,73300000.0
2008-03-03 16:24:00,96.36,96.39,96.355,96.37,116600000.0
2008-03-03 16:25:00,96.37,96.38,96.33,96.34,161300000.0
2008-03-03 16:26:00,96.34,96.37,96.315,96.33,296500000.0
2008-03-03 16:27:00,96.33,96.33,96.29,96.29,140900000.0
2008-03-03 16:28:00,96.29,96.3,96.27,96.29,99600000.0
2008-03-03 16:29:00,96.29,96.3,96.27,96.29,93800000.0
2008-03-03 16:30:00,96.3,96.35,96.29,96.33,185700000.0
2008-03-03 16:31:00,96.33,96.34,96.28,96.295,92300000.0
2008-03-03 16:32:00,96.295,96.3,96.24,96.26,119200000.0
2008-03-03 16:33:00,96.26,96.315,96.25,96.26,54800000.0
2008-03-03 16:34:00,96.26,96.27,96.25,96.25,48400000.0
2008-03-03 16:35:00,96.25,96.28,96.23,96.25,73400000.0
2008-03-03 16:36:00,96.25,96.28,96.24,96.26,62400000.0
2008-03-03 16:37:00,96.26,96.27,96.23,96.245,56400000.0
2008-03-03 16:38:00,96.26,96.35,96.245,96.32,56300000.0
2008-03-03 16:39:00,96.32,96.335,96.29,96.32,70900000.0
2008-03-03 16:40:00,96.32,96.33,96.29,96.31,91100000.0
2008-03-03 16:41:00,96.31,96.32,96.26,96.26,93800000.0
2008-03-03 16:42:00,96.26,96.265,96.225,96.25,142800000.0
2008-03-03 16:43:00,96.25,96.26,96.2,96.2,65400000.0
2008-03-03 16:44:00,96.215,96.25,96.2,96.25,83800000.0
2008-03-03 16:45:00,96.25,96.25,96.185,96.25,104800000.0
2008-03-03 16:46:00,96.25,96.27,96.21,96.215,65800000.0
2008-03-03 16:47:00,96.215,96.23,96.2,96.21,86200000.0
2008-03-03 16:48:00,96.21,96.22,96.2,96.21,59400000.0
2008-03-03 16:49:00,96.21,96.28,96.21,96.265,58800000.0
2008-03-03 16:50:00,96.27,96.32,96.245,96.29,52400000.0
2008-03-03 16:51:00,96.3,96.3,96.24,96.265,61700000.0
2008-03-03 16:52:00,96.26,96.28,96.25,96.28,70100000.0
2008-03-03 16:53:00,96.28,96.34,96.28,96.32,73200000.0
2008-03-03 16:54:00,96.32,96.38,96.32,96.37,144700000.0
2008-03-03 16:55:00,96.37,96.38,96.36,96.37,174000000.0
2008-03-03 16:56:00,96.37,96.41,96.36,96.38,82400000.0
2008-03-03 16:57:00,96.38,96.49,96.38,96.47,113700000.0
2008-03-03 16:58:00,96.47,96.48,96.44,96.47,77000000.0
2008-03-03 16:59:00,96.46,96.49,96.43,96.44,519000000.0
2008-03-03 17:00:00,96.44,96.6,96.43,96.54,334100000.0
2008-03-03 17:01:00,96.54,96.7,96.53,96.69,104800000.0
2008-03-03 17:02:00,96.68,96.93,96.68,96.92,67400000.0
2008-03-03 17:03:00,96.925,97.06,96.895,97.01,88900000.0
2008-03-03 17:04:00,97.005,97.01,96.93,96.955,130900000.0
2008-03-03 17:05:00,96.96,97.02,96.95,97.0,91300000.0
2008-03-03 17:06:00,96.99,97.01,96.965,97.01,109700000.0
2008-03-03 17:07:00,97.005,97.125,96.995,97.1,135900000.0
2008-03-03 17:08:00,97.095,97.12,97.07,97.08,119000000.0
2008-03-03 17:09:00,97.08,97.14,97.065,97.105,88600000.0
2008-03-03 17:10:00,97.11,97.115,97.055,97.06,80500000.0
2008-03-03 17:11:00,97.06,97.105,97.01,97.035,90800000.0
2008-03-03 17:12:00,97.035,97.145,97.03,97.11,127300000.0
2008-03-03 17:13:00,97.105,97.19,97.075,97.19,254200000.0
2008-03-03 17:14:00,97.19,97.35,97.19,97.33,348600000.0
2008-03-03 17:15:00,97.33,97.37,97.265,97.265,358400000.0
2008-03-03 17:16:00,97.26,97.285,97.195,97.22,181600000.0
2008-03-03 17:17:00,97.22,97.33,97.22,97.33,85300000.0
2008-03-03 17:18:00,97.34,97.44,97.325,97.435,107100000.0
2008-03-03 17:19:00,97.435,97.51,97.43,97.49,122300000.0
2008-03-03 17:20:00,97.49,97.56,97.48,97.5,103600000.0
2008-03-03 17:21:00,97.5,97.52,97.47,97.5,104000000.0
2008-03-03 17:22:00,97.5,97.5,97.41,97.42,219500000.0
2008-03-03 17:23:00,97.43,97.46,97.395,97.395,71000000.0
2008-03-03 17:24:00,97.4,97.41,97.36,97.38,81400000.0
2008-03-03 17:25:00,97.38,97.39,97.34,97.35,57300000.0
2008-03-03 17:26:00,97.35,97.37,97.305,97.31,76500000.0
2008-03-03 17:27:00,97.305,97.32,97.285,97.295,109400000.0
2008-03-03 17:28:00,97.3,97.33,97.28,97.28,77800000.0
2008-03-03 17:29:00,97.28,97.31,97.27,97.27,271800000.0
2008-03-03 17:30:00,97.27,97.27,97.18,97.195,52200000.0
2008-03-03 17:31:00,97.195,97.21,97.12,97.12,57600000.0
2008-03-03 17:32:00,97.12,97.15,97.1,97.15,118400000.0
2008-03-03 17:33:00,97.15,97.15,97.09,97.14,109300000.0
2008-03-03 17:34:00,97.14,97.14,97.03,97.04,121400000.0
2008-03-03 17:35:00,97.04,97.09,97.02,97.08,78700000.0
2008-03-03 17:36:00,97.08,97.1,97.07,97.09,91900000.0
2008-03-03 17:37:00,97.09,97.1,97.035,97.1,112000000.0
2008-03-03 17:38:00,97.1,97.14,97.08,97.08,73700000.0
2008-03-03 17:39:00,97.08,97.11,97.06,97.11,80300000.0
2008-03-03 17:40:00,97.11,97.11,97.08,97.1,124600000.0
2008-03-03 17:41:00,97.1,97.1,97.0,97.0,96300000.0
2008-03-03 17:42:00,97.0,97.01,96.97,97.01,60600000.0
2008-03-03 17:43:00,97.01,97.05,97.0,97.03,61000000.0
2008-03-03 17:44:00,97.03,97.03,96.95,96.98,101500000.0
2008-03-03 17:45:00,96.98,96.995,96.945,96.95,87800000.0
2008-03-03 17:46:00,96.95,96.96,96.93,96.95,47900000.0
2008-03-03 17:47:00,96.95,96.965,96.91,96.925,122500000.0
2008-03-03 17:48:00,96.93,96.945,96.92,96.92,104500000.0
2008-03-03 17:49:00,96.92,96.92,96.89,96.9,81500000.0
2008-03-03 17:50:00,96.9,96.97,96.9,96.97,117700000.0
2008-03-03 17:51:00,96.97,97.0,96.96,96.975,169300000.0
2008-03-03 17:52:00,96.975,96.99,96.96,96.97,101500000.0
2008-03-03 17:53:00,96.97,97.005,96.96,97.005,77900000.0
2008-03-03 17:54:00,97.005,97.04,97.005,97.02,131400000.0
2008-03-03 17:55:00,97.02,97.045,97.01,97.03,57800000.0
2008-03-03 17:56:00,97.02,97.03,96.97,97.01,97300000.0
2008-03-03 17:57:00,97.01,97.01,96.94,96.94,45000000.0
2008-03-03 17:58:00,96.94,96.995,96.94,96.99,71000000.0
2008-03-03 17:59:00,96.99,97.025,96.955,96.96,63700000.0
2008-03-03 18:00:00,96.96,96.965,96.915,96.95,108500000.0
2008-03-03 18:01:00,96.95,96.955,96.88,96.93,54400000.0
2008-03-03 18:02:00,96.925,96.96,96.915,96.945,30300000.0
2008-03-03 18:03:00,96.945,96.955,96.92,96.92,34800000.0
2008-03-03 18:04:00,96.92,96.95,96.91,96.93,48000000.0
2008-03-03 18:05:00,96.94,96.97,96.91,96.97,61600000.0
2008-03-03 18:06:00,96.97,97.0,96.96,96.995,50500000.0
2008-03-03 18:07:00,96.995,96.995,96.955,96.98,94200000.0
2008-03-03 18:08:00,96.98,97.0,96.98,96.99,124700000.0
2008-03-03 18:09:00,96.99,96.99,96.97,96.98,45400000.0
2008-03-03 18:10:00,96.98,96.98,96.92,96.93,79300000.0
2008-03-03 18:11:00,96.93,97.03,96.92,96.98,145800000.0
2008-03-03 18:12:00,96.98,97.0,96.9,96.9,72400000.0
2008-03-03 18:13:00,96.9,96.98,96.89,96.97,59200000.0
2008-03-03 18:14:00,96.97,96.975,96.94,96.945,87500000.0
2008-03-03 18:15:00,96.945,97.0,96.94,97.0,74100000.0
2008-03-03 18:16:00,97.0,97.03,97.0,97.015,53000000.0
2008-03-03 18:17:00,97.015,97.1,97.0,97.085,127700000.0
2008-03-03 18:18:00,97.095,97.1,97.075,97.085,44600000.0
2008-03-03 18:19:00,97.085,97.085,97.03,97.07,73800000.0
2008-03-03 18:20:00,97.07,97.105,97.07,97.09,66900000.0
2008-03-03 18:21:00,97.09,97.105,97.03,97.105,103100000.0
2008-03-03 18:22:00,97.1,97.12,97.06,97.12,154800000.0
2008-03-03 18:23:00,97.12,97.14,97.1,97.14,147300000.0
2008-03-03 18:24:00,97.14,97.14,97.09,97.1,74200000.0
2008-03-03 18:25:00,97.1,97.155,97.08,97.15,71800000.0
2008-03-03 18:26:00,97.15,97.18,97.13,97.18,77300000.0
2008-03-03 18:27:00,97.18,97.195,97.165,97.195,107800000.0
2008-03-03 18:28:00,97.195,97.2,97.155,97.165,116900000.0
2008-03-03 18:29:00,97.16,97.165,97.1,97.11,89500000.0
2008-03-03 18:30:00,97.11,97.12,97.085,97.105,47800000.0
2008-03-03 18:31:00,97.105,97.18,97.095,97.175,98000000.0
2008-03-03 18:32:00,97.175,97.275,97.16,97.275,86100000.0
2008-03-03 18:33:00,97.28,97.305,97.24,97.27,51900000.0
2008-03-03 18:34:00,97.275,97.29,97.21,97.215,60700000.0
2008-03-03 18:35:00,97.215,97.24,97.21,97.22,43800000.0
2008-03-03 18:36:00,97.22,97.23,97.18,97.18,50600000.0
2008-03-03 18:37:00,97.18,97.215,97.14,97.155,70900000.0
2008-03-03 18:38:00,97.155,97.19,97.15,97.18,79600000.0
2008-03-03 18:39:00,97.18,97.21,97.16,97.21,62600000.0
2008-03-03 18:40:00,97.21,97.21,97.165,97.17,56000000.0
2008-03-03 18:41:00,97.17,97.17,97.14,97.14,61400000.0
2008-03-03 18:42:00,97.14,97.19,97.14,97.18,73200000.0
2008-03-03 18:43:00,97.18,97.18,97.1,97.115,58000000.0
2008-03-03 18:44:00,97.115,97.13,97.1,97.12,101500000.0
2008-03-03 18:45:00,97.12,97.13,97.1,97.1,216400000.0
2008-03-03 18:46:00,97.1,97.12,97.1,97.11,129800000.0
2008-03-03 18:47:00,97.11,97.13,97.11,97.12,85200000.0
2008-03-03 18:48:00,97.12,97.14,97.115,97.125,98800000.0
2008-03-03 18:49:00,97.125,97.15,97.12,97.13,143300000.0
2008-03-03 18:50:00,97.13,97.13,97.105,97.105,36000000.0
2008-03-03 18:51:00,97.105,97.12,97.08,97.095,74300000.0
2008-03-03 18:52:00,97.095,97.175,97.095,97.17,106300000.0
2008-03-03 18:53:00,97.17,97.235,97.17,97.23,169800000.0
2008-03-03 18:54:00,97.23,97.285,97.225,97.28,91400000.0
2008-03-03 18:55:00,97.28,97.295,97.275,97.285,37600000.0
2008-03-03 18:56:00,97.285,97.33,97.28,97.3,47100000.0
2008-03-03 18:57:00,97.3,97.43,97.3,97.41,51300000.0
2008-03-03 18:58:00,97.41,97.44,97.4,97.44,90900000.0
2008-03-03 18:59:00,97.44,97.47,97.43,97.44,76300000.0
2008-03-03 19:00:00,97.44,97.45,97.39,97.4,60200000.0
2008-03-03 19:01:00,97.4,97.41,97.36,97.385,153700000.0
2008-03-03 19:02:00,97.385,97.42,97.38,97.42,105200000.0
2008-03-03 19:03:00,97.415,97.49,97.395,97.46,96000000.0
2008-03-03 19:04:00,97.46,97.465,97.41,97.42,74200000.0
2008-03-03 19:05:00,97.42,97.42,97.36,97.4,78600000.0
2008-03-03 19:06:00,97.4,97.4,97.365,97.37,133200000.0
2008-03-03 19:07:00,97.37,97.375,97.31,97.32,39100000.0
2008-03-03 19:08:00,97.32,97.32,97.285,97.285,242200000.0
2008-03-03 19:09:00,97.285,97.305,97.275,97.305,183600000.0
2008-03-03 19:10:00,97.295,97.315,97.26,97.27,68300000.0
2008-03-03 19:11:00,97.27,97.275,97.24,97.25,25900000.0
2008-03-03 19:12:00,97.25,97.265,97.225,97.255,35500000.0
2008-03-03 19:13:00,97.255,97.28,97.245,97.265,26900000.0
2008-03-03 19:14:00,97.26,97.34,97.26,97.305,30600000.0
2008-03-03 19:15:00,97.3,97.31,97.26,97.29,60900000.0
2008-03-03 19:16:00,97.29,97.355,97.285,97.325,232400000.0
2008-03-03 19:17:00,97.325,97.355,97.325,97.335,94200000.0
2008-03-03 19:18:00,97.335,97.36,97.325,97.35,113100000.0
2008-03-03 19:19:00,97.36,97.365,97.345,97.36,385700000.0
2008-03-03 19:20:00,97.36,97.375,97.355,97.355,335900000.0
2008-03-03 19:21:00,97.355,97.37,97.345,97.35,346900000.0
2008-03-03 19:22:00,97.355,97.365,97.345,97.355,105500000.0
2008-03-03 19:23:00,97.355,97.375,97.355,97.375,63700000.0
2008-03-03 19:24:00,97.375,97.44,97.375,97.44,110500000.0
2008-03-03 19:25:00,97.435,97.48,97.425,97.435,308200000.0
2008-03-03 19:26:00,97.435,97.435,97.405,97.41,357600000.0
2008-03-03 19:27:00,97.41,97.45,97.4,97.43,386700000.0
2008-03-03 19:28:00,97.43,97.46,97.425,97.46,208700000.0
2008-03-03 19:29:00,97.46,97.46,97.42,97.42,305900000.0
2008-03-03 19:30:00,97.42,97.45,97.4,97.435,236800000.0
2008-03-03 19:31:00,97.435,97.5,97.435,97.49,333700000.0
2008-03-03 19:32:00,97.49,97.49,97.465,97.475,816800000.0
2008-03-03 19:33:00,97.475,97.495,97.475,97.485,458600000.0
2008-03-03 19:34:00,97.485,97.495,97.47,97.48,517100000.0
2008-03-03 19:35:00,97.48,97.48,97.44,97.44,77400000.0
2008-03-03 19:36:00,97.44,97.445,97.39,97.42,61800000.0
2008-03-03 19:37:00,97.42,97.445,97.415,97.435,105200000.0
2008-03-03 19:38:00,97.435,97.445,97.43,97.44,145500000.0
2008-03-03 19:39:00,97.44,97.445,97.425,97.425,276400000.0
2008-03-03 19:40:00,97.425,97.46,97.41,97.46,260600000.0
2008-03-03 19:41:00,97.46,97.46,97.42,97.44,33300000.0
2008-03-03 19:42:00,97.44,97.44,97.385,97.4,131000000.0
2008-03-03 19:43:00,97.4,97.41,97.39,97.41,37300000.0
2008-03-03 19:44:00,97.41,97.435,97.4,97.4,177300000.0
2008-03-03 19:45:00,97.4,97.405,97.335,97.335,100500000.0
2008-03-03 19:46:00,97.335,97.34,97.325,97.33,283800000.0
2008-03-03 19:47:00,97.33,97.35,97.325,97.35,308200000.0
2008-03-03 19:48:00,97.35,97.37,97.35,97.355,148200000.0
2008-03-03 19:49:00,97.355,97.355,97.335,97.34,409500000.0
2008-03-03 19:50:00,97.34,97.34,97.32,97.32,349600000.0
2008-03-03 19:51:00,97.32,97.34,97.305,97.33,128600000.0
2008-03-03 19:52:00,97.33,97.345,97.315,97.345,349000000.0
2008-03-03 19:53:00,97.345,97.355,97.315,97.32,451600000.0
2008-03-03 19:54:00,97.32,97.32,97.295,97.305,262700000.0
2008-03-03 19:55:00,97.305,97.32,97.3,97.31,277000000.0
2008-03-03 19:56:00,97.31,97.325,97.295,97.325,189000000.0
2008-03-03 19:57:00,97.325,97.33,97.32,97.32,196400000.0
2008-03-03 19:58:00,97.32,97.36,97.32,97.355,115900000.0
2008-03-03 19:59:00,97.355,97.405,97.355,97.395,224200000.0
2008-03-03 20:00:00,97.395,97.415,97.39,97.405,282500000.0
2008-03-03 20:01:00,97.405,97.44,97.405,97.435,431000000.0
2008-03-03 20:02:00,97.425,97.43,97.405,97.41,254700000.0
2008-03-03 20:03:00,97.41,97.42,97.4,97.42,391400000.0
2008-03-03 20:04:00,97.42,97.44,97.41,97.44,183000000.0
2008-03-03 20:05:00,97.44,97.45,97.425,97.435,418600000.0
2008-03-03 20:06:00,97.435,97.47,97.435,97.435,97300000.0
2008-03-03 20:07:00,97.44,97.46,97.43,97.435,121600000.0
2008-03-03 20:08:00,97.435,97.455,97.435,97.45,408700000.0
2008-03-03 20:09:00,97.45,97.465,97.445,97.445,567200000.0
2008-03-03 20:10:00,97.445,97.445,97.43,97.43,105900000.0
2008-03-03 20:11:00,97.43,97.445,97.43,97.43,147200000.0
2008-03-03 20:12:00,97.43,97.445,97.4,97.41,66500000.0
2008-03-03 20:13:00,97.41,97.425,97.41,97.425,43400000.0
2008-03-03 20:14:00,97.425,97.435,97.4,97.405,82400000.0
2008-03-03 20:15:00,97.405,97.405,97.36,97.365,283600000.0
2008-03-03 20:16:00,97.365,97.375,97.365,97.37,300600000.0
2008-03-03 20:17:00,97.37,97.395,97.365,97.395,137400000.0
2008-03-03 20:18:00,97.395,97.395,97.33,97.34,62500000.0
2008-03-03 20:19:00,97.34,97.345,97.31,97.33,109500000.0
2008-03-03 20:20:00,97.33,97.33,97.305,97.32,189600000.0
2008-03-03 20:21:00,97.32,97.32,97.275,97.28,318600000.0
2008-03-03 20:22:00,97.28,97.29,97.26,97.265,276900000.0
2008-03-03 20:23:00,97.265,97.265,97.235,97.255,361000000.0
2008-03-03 20:24:00,97.255,97.29,97.245,97.265,413000000.0
2008-03-03 20:25:00,97.265,97.265,97.22,97.225,192400000.0
2008-03-03 20:26:00,97.225,97.24,97.215,97.23,124500000.0
2008-03-03 20:27:00,97.23,97.255,97.22,97.245,74000000.0
2008-03-03 20:28:00,97.245,97.275,97.245,97.245,612600000.0
2008-03-03 20:29:00,97.245,97.265,97.245,97.26,757200000.0
2008-03-03 20:30:00,97.26,97.275,97.25,97.255,659400000.0
2008-03-03 20:31:00,97.255,97.27,97.245,97.255,259200000.0
2008-03-03 20:32:00,97.255,97.255,97.235,97.25,431900000.0
2008-03-03 20:33:00,97.25,97.27,97.22,97.265,143600000.0
2008-03-03 20:34:00,97.265,97.27,97.235,97.245,273200000.0
2008-03-03 20:35:00,97.245,97.25,97.24,97.24,162400000.0
2008-03-03 20:36:00,97.24,97.255,97.23,97.255,295100000.0
2008-03-03 20:37:00,97.255,97.265,97.235,97.235,253600000.0
2008-03-03 20:38:00,97.235,97.27,97.235,97.27,352700000.0
2008-03-03 20:39:00,97.27,97.305,97.265,97.3,931500000.0
2008-03-03 20:40:00,97.295,97.305,97.275,97.275,691700000.0
2008-03-03 20:41:00,97.275,97.275,97.25,97.255,803700000.0
2008-03-03 20:42:00,97.255,97.27,97.235,97.24,596800000.0
2008-03-03 20:43:00,97.24,97.245,97.225,97.235,851500000.0
2008-03-03 20:44:00,97.235,97.245,97.235,97.245,977500000.0
2008-03-03 20:45:00,97.245,97.295,97.235,97.295,454400000.0
2008-03-03 20:46:00,97.295,97.31,97.275,97.29,141200000.0
2008-03-03 20:47:00,97.29,97.365,97.285,97.365,172400000.0
2008-03-03 20:48:00,97.365,97.365,97.335,97.335,312500000.0
2008-03-03 20:49:00,97.335,97.335,97.32,97.33,61900000.0
2008-03-03 20:50:00,97.33,97.33,97.285,97.285,275800000.0
2008-03-03 20:51:00,97.285,97.3,97.285,97.29,211800000.0
2008-03-03 20:52:00,97.29,97.32,97.275,97.275,112500000.0
2008-03-03 20:53:00,97.275,97.285,97.225,97.235,401800000.0
2008-03-03 20:54:00,97.235,97.26,97.225,97.24,377000000.0
2008-03-03 20:55:00,97.24,97.25,97.24,97.24,485100000.0
2008-03-03 20:56:00,97.24,97.245,97.23,97.24,62300000.0
2008-03-03 20:57:00,97.24,97.25,97.22,97.225,306400000.0
2008-03-03 20:58:00,97.225,97.275,97.22,97.25,344400000.0
2008-03-03 20:59:00,97.25,97.25,97.19,97.205,459000000.0
2008-03-03 21:00:00,97.205,97.205,97.17,97.17,250600000.0
2008-03-03 21:01:00,97.17,97.17,97.15,97.17,86400000.0
2008-03-03 21:02:00,97.17,97.185,97.16,97.17,111400000.0
2008-03-03 21:03:00,97.17,97.175,97.135,97.135,284400000.0
2008-03-03 21:04:00,97.135,97.155,97.125,97.14,225000000.0
2008-03-03 21:05:00,97.14,97.14,97.105,97.13,206900000.0
2008-03-03 21:06:00,97.13,97.15,97.115,97.135,224600000.0
2008-03-03 21:07:00,97.135,97.155,97.13,97.135,503000000.0
2008-03-03 21:08:00,97.135,97.155,97.135,97.15,119100000.0
2008-03-03 21:09:00,97.15,97.15,97.125,97.13,107300000.0
2008-03-03 21:10:00,97.13,97.13,97.095,97.11,261000000.0
2008-03-03 21:11:00,97.11,97.15,97.11,97.15,113700000.0
2008-03-03 21:12:00,97.15,97.15,97.115,97.13,154600000.0
2008-03-03 21:13:00,97.13,97.16,97.13,97.15,209500000.0
2008-03-03 21:14:00,97.15,97.155,97.15,97.155,57300000.0
2008-03-03 21:15:00,97.155,97.155,97.12,97.13,54900000.0
2008-03-03 21:16:00,97.13,97.13,97.09,97.095,68700000.0
2008-03-03 21:17:00,97.095,97.1,97.045,97.045,256300000.0
2008-03-03 21:18:00,97.045,97.045,96.975,97.01,647800000.0
2008-03-03 21:19:00,97.01,97.03,96.975,96.975,346300000.0
2008-03-03 21:20:00,96.975,97.025,96.975,97.025,451400000.0
2008-03-03 21:21:00,97.025,97.025,96.985,96.995,251600000.0
2008-03-03 21:22:00,96.995,96.995,96.955,96.97,371600000.0
2008-03-03 21:23:00,96.965,97.015,96.965,97.015,510900000.0
2008-03-03 21:24:00,97.015,97.025,96.995,97.0,373700000.0
2008-03-03 21:25:00,97.0,97.005,96.99,97.0,568600000.0
2008-03-03 21:26:00,97.0,97.005,96.97,96.97,183400000.0
2008-03-03 21:27:00,96.97,96.97,96.905,96.935,735700000.0
2008-03-03 21:28:00,96.935,96.99,96.935,96.96,733200000.0
2008-03-03 21:29:00,96.96,96.965,96.935,96.965,1157000000.0
2008-03-03 21:30:00,96.965,96.985,96.96,96.97,681900000.0
2008-03-03 21:31:00,96.97,96.98,96.96,96.97,235200000.0
2008-03-03 21:32:00,96.97,97.0,96.97,96.995,193000000.0
2008-03-03 21:33:00,96.995,97.0,96.985,96.99,213600000.0
2008-03-03 21:34:00,96.99,96.99,96.92,96.92,159000000.0
2008-03-03 21:35:00,96.92,96.93,96.91,96.92,114000000.0
2008-03-03 21:36:00,96.92,96.93,96.895,96.905,39300000.0
2008-03-03 21:37:00,96.905,96.91,96.875,96.885,25800000.0
2008-03-03 21:38:00,96.885,96.885,96.845,96.845,61000000.0
2008-03-03 21:39:00,96.845,96.865,96.825,96.84,104400000.0
2008-03-03 21:40:00,96.84,96.84,96.815,96.83,246600000.0
2008-03-03 21:41:00,96.83,96.84,96.765,96.8,259000000.0
2008-03-03 21:42:00,96.8,96.87,96.8,96.855,194000000.0
2008-03-03 21:43:00,96.85,96.85,96.815,96.835,395300000.0
2008-03-03 21:44:00,96.83,96.865,96.825,96.85,877600000.0
2008-03-03 21:45:00,96.845,96.875,96.835,96.845,436600000.0
2008-03-03 21:46:00,96.845,96.845,96.815,96.815,952600000.0
2008-03-03 21:47:00,96.815,96.87,96.815,96.825,806000000.0
2008-03-03 21:48:00,96.83,96.835,96.775,96.78,660000000.0
2008-03-03 21:49:00,96.78,96.795,96.76,96.77,484100000.0
2008-03-03 21:50:00,96.77,96.77,96.72,96.735,400900000.0
2008-03-03 21:51:00,96.735,96.735,96.715,96.715,538300000.0
2008-03-03 21:52:00,96.72,96.74,96.715,96.74,358200000.0
2008-03-03 21:53:00,96.74,96.76,96.725,96.76,246400000.0
2008-03-03 21:54:00,96.76,96.76,96.725,96.73,109000000.0
2008-03-03 21:55:00,96.73,96.76,96.68,96.71,190500000.0
2008-03-03 21:56:00,96.71,96.74,96.71,96.71,176400000.0
2008-03-03 21:57:00,96.71,96.71,96.655,96.66,154200000.0
2008-03-03 21:58:00,96.66,96.67,96.65,96.67,124500000.0
2008-03-03 21:59:00,96.67,96.715,96.64,96.715,133200000.0
2008-03-03 22:00:00,96.715,96.72,96.695,96.715,294400000.0
2008-03-03 22:01:00,96.715,96.72,96.705,96.705,38800000.0
2008-03-03 22:02:00,96.71,96.71,96.675,96.705,44500000.0
2008-03-03 22:03:00,96.705,96.71,96.7,96.705,26900000.0
2008-03-03 22:04:00,96.705,96.705,96.645,96.65,34300000.0
2008-03-03 22:05:00,96.65,96.675,96.645,96.66,566800000.0
2008-03-03 22:06:00,96.66,96.69,96.65,96.675,806800000.0
2008-03-03 22:07:00,96.675,96.675,96.595,96.595,808100000.0
2008-03-03 22:08:00,96.595,96.595,96.54,96.565,474200000.0
2008-03-03 22:09:00,96.565,96.57,96.555,96.565,942600000.0
2008-03-03 22:10:00,96.565,96.58,96.52,96.52,216300000.0
2008-03-03 22:11:00,96.52,96.52,96.465,96.49,343400000.0
2008-03-03 22:12:00,96.49,96.54,96.49,96.53,103500000.0
2008-03-03 22:13:00,96.53,96.56,96.53,96.545,551600000.0
2008-03-03 22:14:00,96.555,96.57,96.555,96.565,631700000.0
2008-03-03 22:15:00,96.565,96.62,96.555,96.615,119600000.0
2008-03-03 22:16:00,96.615,96.685,96.61,96.685,30200000.0
2008-03-03 22:17:00,96.69,96.705,96.68,96.685,84600000.0
2008-03-03 22:18:00,96.685,96.75,96.68,96.74,193800000.0
2008-03-03 22:19:00,96.74,96.745,96.71,96.73,330900000.0
2008-03-03 22:20:00,96.73,96.76,96.73,96.735,175800000.0
2008-03-03 22:21:00,96.735,96.76,96.735,96.755,108800000.0
2008-03-03 22:22:00,96.755,96.77,96.74,96.755,59300000.0
2008-03-03 22:23:00,96.75,96.82,96.75,96.81,136400000.0
2008-03-03 22:24:00,96.81,96.81,96.78,96.785,368500000.0
2008-03-03 22:25:00,96.785,96.805,96.78,96.79,167500000.0
2008-03-03 22:26:00,96.79,96.835,96.785,96.81,192700000.0
2008-03-03 22:27:00,96.81,96.815,96.8,96.805,41100000.0
2008-03-03 22:28:00,96.805,96.84,96.77,96.82,207300000.0
2008-03-03 22:29:00,96.82,96.875,96.82,96.865,39700000.0
2008-03-03 22:30:00,96.865,96.88,96.82,96.87,49400000.0
2008-03-03 22:31:00,96.87,96.94,96.87,96.94,25900000.0
2008-03-03 22:32:00,96.94,96.94,96.89,96.92,85000000.0
2008-03-03 22:33:00,96.92,96.92,96.89,96.9,43000000.0
2008-03-03 22:34:00,96.9,96.9,96.88,96.89,32300000.0
2008-03-03 22:35:00,96.89,96.905,96.87,96.87,242500000.0
2008-03-03 22:36:00,96.87,96.89,96.86,96.88,278900000.0
2008-03-03 22:37:00,96.88,96.89,96.88,96.885,247900000.0
2008-03-03 22:38:00,96.885,96.89,96.855,96.855,98700000.0
2008-03-03 22:39:00,96.855,96.88,96.835,96.835,161600000.0
2008-03-03 22:40:00,96.835,96.86,96.825,96.86,138100000.0
2008-03-03 22:41:00,96.86,96.865,96.855,96.865,43300000.0
2008-03-03 22:42:00,96.865,96.87,96.865,96.865,89000000.0
2008-03-03 22:43:00,96.865,96.91,96.865,96.9,29300000.0
2008-03-03 22:44:00,96.915,96.925,96.895,96.9,37000000.0
2008-03-03 22:45:00,96.9,96.915,96.89,96.915,39300000.0
2008-03-03 22:46:00,96.915,96.925,96.9,96.9,26300000.0
2008-03-03 22:47:00,96.9,96.9,96.86,96.865,108900000.0
2008-03-03 22:48:00,96.865,96.915,96.865,96.9,138800000.0
2008-03-03 22:49:00,96.9,96.91,96.88,96.89,126200000.0
2008-03-03 22:50:00,96.89,96.91,96.875,96.905,188700000.0
2008-03-03 22:51:00,96.905,96.935,96.89,96.93,109700000.0
2008-03-03 22:52:00,96.93,96.95,96.91,96.92,99200000.0
2008-03-03 22:53:00,96.92,96.93,96.915,96.925,90900000.0
2008-03-03 22:54:00,96.925,96.96,96.925,96.93,159200000.0
2008-03-03 22:55:00,96.93,96.935,96.925,96.925,143600000.0
2008-03-03 22:56:00,96.925,96.965,96.925,96.965,350700000.0
2008-03-03 22:57:00,96.97,96.97,96.96,96.97,119600000.0
2008-03-03 22:58:00,96.97,97.0,96.97,96.99,76900000.0
2008-03-03 22:59:00,96.99,96.99,96.97,96.975,73000000.0
2008-03-03 23:00:00,96.975,96.99,96.955,96.99,83900000.0
2008-03-03 23:01:00,96.98,97.02,96.97,97.02,112100000.0
2008-03-03 23:02:00,97.02,97.025,96.995,97.01,106600000.0
2008-03-03 23:03:00,97.01,97.02,97.01,97.02,120200000.0
2008-03-03 23:04:00,97.02,97.035,97.01,97.02,137900000.0
2008-03-03 23:05:00,97.02,97.02,96.98,96.98,161300000.0
2008-03-03 23:06:00,96.98,96.99,96.97,96.97,92800000.0
2008-03-03 23:07:00,96.97,96.975,96.97,96.975,105000000.0
2008-03-03 23:08:00,96.975,96.985,96.975,96.98,94900000.0
2008-03-03 23:09:00,96.98,96.985,96.98,96.98,110000000.0
2008-03-03 23:10:00,96.98,96.985,96.97,96.98,170700000.0
2008-03-03 23:11:00,96.98,96.98,96.97,96.975,241100000.0
2008-03-03 23:12:00,96.975,96.975,96.975,96.975,423700000.0
2008-03-03 23:13:00,96.975,96.99,96.97,96.97,77500000.0
2008-03-03 23:14:00,96.97,97.0,96.97,97.0,89400000.0
2008-03-03 23:15:00,97.0,97.02,96.99,97.005,84400000.0
2008-03-03 23:16:00,97.005,97.01,96.965,96.98,103500000.0
2008-03-03 23:17:00,96.975,97.0,96.965,97.0,113600000.0
2008-03-03 23:18:00,97.0,97.02,97.0,97.0,68600000.0
2008-03-03 23:19:00,97.0,97.03,96.99,97.03,47000000.0
2008-03-03 23:20:00,97.03,97.03,97.01,97.01,59800000.0
2008-03-03 23:21:00,97.01,97.04,97.01,97.04,97800000.0
2008-03-03 23:22:00,97.04,97.05,97.04,97.04,63600000.0
2008-03-03 23:23:00,97.04,97.11,97.025,97.105,87200000.0
2008-03-03 23:24:00,97.11,97.14,97.1,97.135,105200000.0
2008-03-03 23:25:00,97.135,97.16,97.135,97.145,101100000.0
2008-03-03 23:26:00,97.145,97.17,97.14,97.17,129400000.0
2008-03-03 23:27:00,97.17,97.18,97.145,97.18,155800000.0
2008-03-03 23:28:00,97.18,97.185,97.12,97.15,97900000.0
2008-03-03 23:29:00,97.15,97.195,97.15,97.155,114700000.0
2008-03-03 23:30:00,97.155,97.175,97.14,97.145,102100000.0
2008-03-03 23:31:00,97.14,97.17,97.14,97.17,108600000.0
2008-03-03 23:32:00,97.17,97.18,97.16,97.17,49800000.0
2008-03-03 23:33:00,97.17,97.17,97.165,97.165,66600000.0
2008-03-03 23:34:00,97.165,97.17,97.125,97.135,86800000.0
2008-03-03 23:35:00,97.12,97.18,97.11,97.17,142800000.0
2008-03-03 23:36:00,97.17,97.17,97.13,97.15,74500000.0
2008-03-03 23:37:00,97.15,97.17,97.14,97.17,47300000.0
2008-03-03 23:38:00,97.17,97.18,97.16,97.16,50600000.0
2008-03-03 23:39:00,97.16,97.17,97.15,97.15,47800000.0
2008-03-03 23:40:00,97.15,97.15,97.11,97.13,287800000.0
2008-03-03 23:41:00,97.13,97.145,97.13,97.14,58800000.0
2008-03-03 23:42:00,97.14,97.205,97.14,97.205,91700000.0
2008-03-03 23:43:00,97.205,97.205,97.175,97.175,106700000.0
2008-03-03 23:44:00,97.175,97.18,97.165,97.165,211100000.0
2008-03-03 23:45:00,97.165,97.2,97.165,97.18,113300000.0
2008-03-03 23:46:00,97.18,97.2,97.165,97.19,73500000.0
2008-03-03 23:47:00,97.19,97.21,97.18,97.21,57000000.0
2008-03-03 23:48:00,97.21,97.22,97.21,97.22,45000000.0
2008-03-03 23:49:00,97.22,97.22,97.2,97.215,48400000.0
2008-03-03 23:50:00,97.215,97.22,97.185,97.185,117300000.0
2008-03-03 23:51:00,97.185,97.2,97.185,97.195,105100000.0
2008-03-03 23:52:00,97.195,97.2,97.17,97.17,97000000.0
2008-03-03 23:53:00,97.16,97.16,97.14,97.16,88400000.0
2008-03-03 23:54:00,97.16,97.18,97.16,97.18,105000000.0
2008-03-03 23:55:00,97.18,97.18,97.17,97.18,162000000.0
2008-03-03 23:56:00,97.18,97.22,97.18,97.19,50800000.0
2008-03-03 23:57:00,97.19,97.21,97.185,97.21,106200000.0
2008-03-03 23:58:00,97.21,97.21,97.2,97.21,43200000.0
2008-03-03 23:59:00,97.195,97.215,97.175,97.185,814800000.0
2008-03-04 00:00:00,97.185,97.22,97.175,97.22,1878400000.0
2008-03-04 00:01:00,97.22,97.23,97.18,97.19,1830000000.0
2008-03-04 00:02:00,97.19,97.24,97.19,97.24,1146800000.0
2008-03-04 00:03:00,97.24,97.24,97.19,97.2,42000000.0
2008-03-04 00:04:00,97.2,97.22,97.2,97.21,40000000.0
2008-03-04 00:05:00,97.21,97.25,97.21,97.24,38400000.0
2008-03-04 00:06:00,97.24,97.28,97.23,97.27,39200000.0
2008-03-04 00:07:00,97.26,97.26,97.23,97.26,42400000.0
2008-03-04 00:08:00,97.26,97.27,97.23,97.24,62200000.0
2008-03-04 00:09:00,97.24,97.26,97.23,97.25,40000000.0
2008-03-04 00:10:00,97.25,97.26,97.25,97.26,40200000.0
2008-03-04 00:11:00,97.26,97.27,97.24,97.27,40200000.0
2008-03-04 00:12:00,97.27,97.275,97.27,97.275,63400000.0
2008-03-04 00:13:00,97.275,97.275,97.24,97.255,97300000.0
2008-03-04 00:14:00,97.255,97.27,97.255,97.265,103500000.0
2008-03-04 00:15:00,97.265,97.3,97.265,97.275,78400000.0
2008-03-04 00:16:00,97.275,97.295,97.275,97.295,105500000.0
2008-03-04 00:17:00,97.295,97.32,97.28,97.31,48300000.0
2008-03-04 00:18:00,97.31,97.31,97.295,97.31,46400000.0
2008-03-04 00:19:00,97.31,97.325,97.295,97.325,86400000.0
2008-03-04 00:20:00,97.325,97.345,97.315,97.345,91800000.0
2008-03-04 00:21:00,97.345,97.355,97.325,97.325,111400000.0
2008-03-04 00:22:00,97.325,97.395,97.325,97.39,58400000.0
2008-03-04 00:23:00,97.39,97.39,97.38,97.39,170700000.0
2008-03-04 00:24:00,97.39,97.4,97.38,97.395,177400000.0
2008-03-04 00:25:00,97.395,97.395,97.35,97.35,724200000.0
2008-03-04 00:26:00,97.35,97.365,97.35,97.365,306800000.0
2008-03-04 00:27:00,97.365,97.365,97.345,97.345,839900000.0
2008-03-04 00:28:00,97.345,97.345,97.325,97.345,732700000.0
2008-03-04 00:29:00,97.345,97.345,97.34,97.34,109200000.0
2008-03-04 00:30:00,97.34,97.34,97.335,97.335,100700000.0
2008-03-04 00:31:00,97.335,97.335,97.33,97.33,108800000.0
2008-03-04 00:32:00,97.33,97.335,97.33,97.33,65700000.0
2008-03-04 00:33:00,97.33,97.33,97.33,97.33,44800000.0
2008-03-04 00:34:00,97.33,97.33,97.33,97.33,44600000.0
2008-03-04 00:35:00,97.33,97.33,97.31,97.31,45000000.0
2008-03-04 00:36:00,97.31,97.31,97.24,97.24,201700000.0
2008-03-04 00:37:00,97.24,97.24,97.205,97.21,704600000.0
2008-03-04 00:38:00,97.21,97.22,97.21,97.22,925100000.0
2008-03-04 00:39:00,97.22,97.235,97.215,97.215,667600000.0
2008-03-04 00:40:00,97.215,97.225,97.215,97.225,747500000.0
2008-03-04 00:41:00,97.225,97.225,97.225,97.225,110500000.0
2008-03-04 00:42:00,97.225,97.245,97.225,97.245,280000000.0
2008-03-04 00:43:00,97.245,97.295,97.245,97.275,141400000.0
2008-03-04 00:44:00,97.275,97.285,97.265,97.265,180500000.0
2008-03-04 00:45:00,97.265,97.275,97.255,97.255,169900000.0
2008-03-04 00:46:00,97.255,97.255,97.225,97.23,133400000.0
2008-03-04 00:47:00,97.23,97.24,97.195,97.21,244800000.0
2008-03-04 00:48:00,97.21,97.235,97.205,97.235,118200000.0
2008-03-04 00:49:00,97.235,97.235,97.215,97.215,108500000.0
2008-03-04 00:50:00,97.215,97.215,97.185,97.195,144800000.0
2008-03-04 00:51:00,97.195,97.205,97.165,97.165,110200000.0
2008-03-04 00:52:00,97.175,97.185,97.165,97.185,108900000.0
2008-03-04 00:53:00,97.185,97.19,97.185,97.19,108100000.0
2008-03-04 00:54:00,97.19,97.19,97.185,97.185,120200000.0
2008-03-04 00:55:00,97.185,97.195,97.185,97.195,115600000.0
2008-03-04 00:56:00,97.195,97.225,97.195,97.225,269800000.0
2008-03-04 00:57:00,97.225,97.235,97.2,97.215,243500000.0
2008-03-04 00:58:00,97.215,97.215,97.205,97.21,131400000.0
2008-03-04 00:59:00,97.21,97.21,97.195,97.205,120400000.0
2008-03-04 01:00:00,97.205,97.225,97.185,97.215,344500000.0
2008-03-04 01:01:00,97.22,97.225,97.205,97.215,235700000.0
2008-03-04 01:02:00,97.215,97.225,97.21,97.215,435100000.0
2008-03-04 01:03:00,97.215,97.235,97.215,97.225,393200000.0
2008-03-04 01:04:00,97.225,97.225,97.155,97.195,263300000.0
2008-03-04 01:05:00,97.195,97.215,97.195,97.215,387100000.0
2008-03-04 01:06:00,97.215,97.24,97.215,97.24,486100000.0
2008-03-04 01:07:00,97.24,97.255,97.225,97.255,550900000.0
2008-03-04 01:08:00,97.255,97.27,97.25,97.26,999500000.0
2008-03-04 01:09:00,97.26,97.3,97.255,97.3,468500000.0
2008-03-04 01:10:00,97.3,97.3,97.29,97.295,111500000.0
2008-03-04 01:11:00,97.295,97.295,97.265,97.285,164800000.0
2008-03-04 01:12:00,97.285,97.3,97.285,97.3,174500000.0
2008-03-04 01:13:00,97.3,97.315,97.295,97.3,191600000.0
2008-03-04 01:14:00,97.3,97.305,97.3,97.305,176000000.0
2008-03-04 01:15:00,97.305,97.31,97.295,97.31,207700000.0
2008-03-04 01:16:00,97.31,97.31,97.3,97.31,175800000.0
2008-03-04 01:17:00,97.31,97.315,97.305,97.305,178800000.0
2008-03-04 01:18:00,97.305,97.315,97.305,97.315,179600000.0
2008-03-04 01:19:00,97.315,97.325,97.31,97.315,177600000.0
2008-03-04 01:20:00,97.315,97.345,97.315,97.34,181200000.0
2008-03-04 01:21:00,97.34,97.355,97.31,97.33,196400000.0
2008-03-04 01:22:00,97.33,97.335,97.315,97.335,198000000.0
2008-03-04 01:23:00,97.335,97.335,97.305,97.325,200800000.0
2008-03-04 01:24:00,97.325,97.335,97.325,97.33,234000000.0
2008-03-04 01:25:00,97.33,97.33,97.315,97.32,204000000.0
2008-03-04 01:26:00,97.32,97.32,97.295,97.305,210800000.0
2008-03-04 01:27:00,97.305,97.32,97.305,97.315,216400000.0
2008-03-04 01:28:00,97.315,97.32,97.285,97.285,272000000.0
2008-03-04 01:29:00,97.285,97.295,97.275,97.28,207800000.0
2008-03-04 01:30:00,97.28,97.28,97.26,97.265,186400000.0
2008-03-04 01:31:00,97.27,97.275,97.265,97.265,214900000.0
2008-03-04 01:32:00,97.265,97.265,97.225,97.225,211700000.0
2008-03-04 01:33:00,97.225,97.255,97.225,97.245,244800000.0
2008-03-04 01:34:00,97.245,97.275,97.245,97.275,235600000.0
2008-03-04 01:35:00,97.275,97.275,97.255,97.255,699600000.0
2008-03-04 01:36:00,97.255,97.26,97.24,97.25,621000000.0
2008-03-04 01:37:00,97.25,97.25,97.235,97.245,341800000.0
2008-03-04 01:38:00,97.245,97.285,97.24,97.265,852400000.0
2008-03-04 01:39:00,97.265,97.275,97.265,97.275,1444300000.0
2008-03-04 01:40:00,97.275,97.275,97.245,97.245,1683900000.0
2008-03-04 01:41:00,97.245,97.265,97.245,97.245,930400000.0
2008-03-04 01:42:00,97.245,97.245,97.24,97.245,1245000000.0
2008-03-04 01:43:00,97.245,97.255,97.235,97.245,1404500000.0
2008-03-04 01:44:00,97.245,97.255,97.235,97.255,1332600000.0
2008-03-04 01:45:00,97.255,97.26,97.2,97.22,588100000.0
2008-03-04 01:46:00,97.22,97.235,97.21,97.22,957699999.0
2008-03-04 01:47:00,97.22,97.22,97.205,97.205,1286400000.0
2008-03-04 01:48:00,97.205,97.205,97.185,97.195,650400000.0
2008-03-04 01:49:00,97.195,97.205,97.195,97.205,615500000.0
2008-03-04 01:50:00,97.205,97.215,97.205,97.21,738700000.0
2008-03-04 01:51:00,97.21,97.265,97.205,97.255,701700000.0
2008-03-04 01:52:00,97.255,97.265,97.215,97.245,830000000.0
2008-03-04 01:53:00,97.245,97.255,97.235,97.245,879600000.0
2008-03-04 01:54:00,97.245,97.245,97.235,97.235,864900000.0
2008-03-04 01:55:00,97.235,97.245,97.225,97.235,1082100000.0
2008-03-04 01:56:00,97.235,97.265,97.235,97.255,611200000.0
2008-03-04 01:57:00,97.255,97.275,97.255,97.265,1371700000.0
2008-03-04 01:58:00,97.265,97.265,97.21,97.215,654999991.0
2008-03-04 01:59:00,97.215,97.225,97.2,97.225,559800000.0
2008-03-04 02:00:00,97.225,97.225,97.195,97.195,810400000.0
2008-03-04 02:01:00,97.195,97.24,97.195,97.205,924600000.0
2008-03-04 02:02:00,97.205,97.205,97.185,97.185,1345800000.0
2008-03-04 02:03:00,97.185,97.185,97.155,97.175,1058400000.0
2008-03-04 02:04:00,97.175,97.2,97.165,97.195,1001600000.0
2008-03-04 02:05:00,97.195,97.205,97.16,97.17,1066000001.0
2008-03-04 02:06:00,97.17,97.195,97.165,97.195,835000000.0
2008-03-04 02:07:00,97.195,97.215,97.185,97.195,1000200000.0
2008-03-04 02:08:00,97.195,97.205,97.165,97.195,1137100000.0
2008-03-04 02:09:00,97.195,97.195,97.145,97.155,1345500000.0
2008-03-04 02:10:00,97.155,97.155,97.095,97.14,675800000.0
2008-03-04 02:11:00,97.14,97.145,97.105,97.105,1543200000.0
2008-03-04 02:12:00,97.105,97.13,97.075,97.115,1238900000.0
2008-03-04 02:13:00,97.115,97.145,97.115,97.125,1309700000.0
2008-03-04 02:14:00,97.125,97.125,97.075,97.105,1187999994.0
2008-03-04 02:15:00,97.105,97.135,97.105,97.125,1445199978.0
2008-03-04 02:16:00,97.125,97.135,97.115,97.125,2138899947.0
2008-03-04 02:17:00,97.125,97.135,97.11,97.125,952700000.0
2008-03-04 02:18:00,97.125,97.125,97.085,97.095,1939099985.0
2008-03-04 02:19:00,97.095,97.105,97.075,97.09,1628200000.0
2008-03-04 02:20:00,97.09,97.095,97.085,97.09,1180700004.0
2008-03-04 02:21:00,97.09,97.095,97.075,97.08,989699999.0
2008-03-04 02:22:00,97.08,97.08,97.015,97.07,1035599997.0
2008-03-04 02:23:00,97.07,97.07,97.015,97.015,1100900000.0
2008-03-04 02:24:00,97.015,97.035,97.005,97.035,1101800000.0
2008-03-04 02:25:00,97.035,97.065,97.035,97.065,773600000.0
2008-03-04 02:26:00,97.065,97.085,97.025,97.03,847599999.0
2008-03-04 02:27:00,97.03,97.055,97.015,97.035,1199600000.0
2008-03-04 02:28:00,97.035,97.04,96.985,96.985,987900000.0
2008-03-04 02:29:00,96.985,96.995,96.92,96.95,450000000.0
2008-03-04 02:30:00,96.95,96.95,96.65,96.705,744300000.0
2008-03-04 02:31:00,96.705,96.865,96.705,96.865,631500000.0
2008-03-04 02:32:00,96.835,96.835,96.765,96.775,820000000.0
2008-03-04 02:33:00,96.775,96.825,96.765,96.825,614400000.0
2008-03-04 02:34:00,96.825,96.835,96.795,96.825,596400000.0
2008-03-04 02:35:00,96.825,96.835,96.795,96.815,903900000.0
2008-03-04 02:36:00,96.815,96.835,96.795,96.805,995200000.0
2008-03-04 02:37:00,96.805,96.825,96.785,96.785,636000000.0
2008-03-04 02:38:00,96.785,96.785,96.765,96.765,756800000.0
2008-03-04 02:39:00,96.765,96.765,96.725,96.725,737599999.0
2008-03-04 02:40:00,96.725,96.735,96.705,96.725,940800000.0
2008-03-04 02:41:00,96.725,96.755,96.72,96.73,587040000.0
2008-03-04 02:42:00,96.725,96.745,96.72,96.73,238160000.0
2008-03-04 02:43:00,96.73,96.73,96.695,96.695,93210000.0
2008-03-04 02:44:00,96.695,96.705,96.695,96.705,11100000.0
2008-03-04 02:45:00,96.705,96.73,96.705,96.705,149600000.0
2008-03-04 02:46:00,96.705,96.705,96.65,96.655,340950000.0
2008-03-04 02:47:00,96.655,96.69,96.65,96.68,231000000.0
2008-03-04 02:48:00,96.68,96.7,96.665,96.68,97700000.0
2008-03-04 02:49:00,96.68,96.745,96.68,96.7,242800000.0
2008-03-04 02:50:00,96.7,96.71,96.68,96.69,86000000.0
2008-03-04 02:51:00,96.69,96.73,96.69,96.73,78600000.0
2008-03-04 02:52:00,96.73,96.735,96.72,96.73,159500000.0
2008-03-04 02:53:00,96.73,96.74,96.73,96.73,211100000.0
2008-03-04 02:54:00,96.73,96.84,96.725,96.81,313900000.0
2008-03-04 02:55:00,96.81,96.81,96.75,96.79,156500000.0
2008-03-04 02:56:00,96.79,96.81,96.78,96.805,175100000.0
2008-03-04 02:57:00,96.805,96.82,96.79,96.8,210000000.0
2008-03-04 02:58:00,96.8,96.81,96.79,96.795,180400000.0
2008-03-04 02:59:00,96.795,96.855,96.795,96.84,206100000.0
2008-03-04 03:00:00,96.84,96.85,96.82,96.82,69100000.0
2008-03-04 03:01:00,96.82,96.86,96.8,96.815,126600000.0
2008-03-04 03:02:00,96.815,96.815,96.73,96.74,312100000.0
2008-03-04 03:03:00,96.735,96.74,96.695,96.71,365000000.0
2008-03-04 03:04:00,96.71,96.715,96.695,96.705,222500000.0
2008-03-04 03:05:00,96.71,96.73,96.7,96.715,243200000.0
2008-03-04 03:06:00,96.715,96.735,96.71,96.72,260300000.0
2008-03-04 03:07:00,96.72,96.725,96.7,96.705,346100000.0
2008-03-04 03:08:00,96.705,96.705,96.67,96.67,263500000.0
2008-03-04 03:09:00,96.67,96.675,96.55,96.57,385800000.0
2008-03-04 03:10:00,96.57,96.57,96.53,96.555,111400000.0
2008-03-04 03:11:00,96.555,96.61,96.55,96.6,212600000.0
2008-03-04 03:12:00,96.6,96.63,96.59,96.62,123200000.0
2008-03-04 03:13:00,96.62,96.62,96.58,96.58,291900000.0
2008-03-04 03:14:00,96.58,96.59,96.56,96.56,262400000.0
2008-03-04 03:15:00,96.56,96.58,96.54,96.56,73600000.0
2008-03-04 03:16:00,96.56,96.59,96.56,96.58,147100000.0
2008-03-04 03:17:00,96.58,96.61,96.58,96.59,162400000.0
2008-03-04 03:18:00,96.59,96.61,96.57,96.585,196200000.0
2008-03-04 03:19:00,96.585,96.585,96.54,96.545,186300000.0
2008-03-04 03:20:00,96.545,96.55,96.49,96.49,183500000.0
2008-03-04 03:21:00,96.49,96.5,96.475,96.48,102500000.0
2008-03-04 03:22:00,96.48,96.5,96.45,96.5,279800000.0
2008-03-04 03:23:00,96.5,96.545,96.5,96.54,59600000.0
2008-03-04 03:24:00,96.54,96.625,96.53,96.62,154500000.0
2008-03-04 03:25:00,96.62,96.64,96.6,96.6,203400000.0
2008-03-04 03:26:00,96.6,96.6,96.59,96.595,232800000.0
2008-03-04 03:27:00,96.595,96.64,96.595,96.62,331300000.0
2008-03-04 03:28:00,96.62,96.63,96.59,96.62,155200000.0
2008-03-04 03:29:00,96.62,96.63,96.605,96.62,184600000.0
2008-03-04 03:30:00,96.62,96.64,96.62,96.64,179700000.0
2008-03-04 03:31:00,96.64,96.665,96.63,96.665,247700000.0
2008-03-04 03:32:00,96.665,96.67,96.665,96.67,310300000.0
2008-03-04 03:33:00,96.67,96.71,96.67,96.69,113800000.0
2008-03-04 03:34:00,96.69,96.71,96.67,96.7,151500000.0
2008-03-04 03:35:00,96.7,96.7,96.67,96.7,163000000.0
2008-03-04 03:36:00,96.7,96.71,96.69,96.69,93200000.0
2008-03-04 03:37:00,96.69,96.71,96.69,96.7,58600000.0
2008-03-04 03:38:00,96.7,96.735,96.7,96.735,200800000.0
2008-03-04 03:39:00,96.735,96.75,96.72,96.75,85000000.0
2008-03-04 03:40:00,96.75,96.75,96.73,96.74,108300000.0
2008-03-04 03:41:00,96.74,96.775,96.74,96.775,171800000.0
2008-03-04 03:42:00,96.775,96.775,96.76,96.765,268100000.0
2008-03-04 03:43:00,96.765,96.785,96.75,96.75,868500000.0
2008-03-04 03:44:00,96.75,96.76,96.73,96.735,345100000.0
2008-03-04 03:45:00,96.73,96.775,96.72,96.765,395900000.0
2008-03-04 03:46:00,96.755,96.785,96.745,96.775,533400000.0
2008-03-04 03:47:00,96.775,96.79,96.76,96.785,482300000.0
2008-03-04 03:48:00,96.785,96.785,96.755,96.775,244500000.0
2008-03-04 03:49:00,96.775,96.82,96.765,96.815,308900000.0
2008-03-04 03:50:00,96.815,96.83,96.8,96.83,152100000.0
2008-03-04 03:51:00,96.83,96.9,96.83,96.89,65700000.0
2008-03-04 03:52:00,96.89,96.9,96.85,96.87,166100000.0
2008-03-04 03:53:00,96.87,96.89,96.87,96.88,122500000.0
2008-03-04 03:54:00,96.88,96.9,96.88,96.89,51400000.0
2008-03-04 03:55:00,96.89,96.91,96.86,96.87,57200000.0
2008-03-04 03:56:00,96.87,96.875,96.86,96.875,86100000.0
2008-03-04 03:57:00,96.88,96.88,96.85,96.86,91800000.0
2008-03-04 03:58:00,96.865,96.87,96.845,96.86,69300000.0
2008-03-04 03:59:00,96.86,96.86,96.84,96.85,59000000.0
2008-03-04 04:00:00,96.85,96.87,96.84,96.87,70200000.0
2008-03-04 04:01:00,96.87,96.87,96.845,96.86,260300000.0
2008-03-04 04:02:00,96.85,96.9,96.85,96.89,181900000.0
2008-03-04 04:03:00,96.89,96.905,96.875,96.895,194000000.0
2008-03-04 04:04:00,96.895,96.895,96.85,96.865,182200000.0
2008-03-04 04:05:00,96.865,96.87,96.845,96.855,423100000.0
2008-03-04 04:06:00,96.855,96.865,96.855,96.855,384900000.0
2008-03-04 04:07:00,96.865,96.88,96.865,96.87,442700000.0
2008-03-04 04:08:00,96.87,96.89,96.87,96.89,292500000.0
2008-03-04 04:09:00,96.885,96.905,96.885,96.9,118400000.0
2008-03-04 04:10:00,96.9,96.9,96.88,96.88,210900000.0
2008-03-04 04:11:00,96.88,96.89,96.87,96.87,81600000.0
2008-03-04 04:12:00,96.87,96.88,96.86,96.875,164700000.0
2008-03-04 04:13:00,96.875,96.895,96.875,96.885,255600000.0
2008-03-04 04:14:00,96.88,96.88,96.87,96.88,139900000.0
2008-03-04 04:15:00,96.88,96.89,96.87,96.88,95400000.0
2008-03-04 04:16:00,96.87,96.9,96.87,96.89,69100000.0
2008-03-04 04:17:00,96.89,96.89,96.87,96.88,150200000.0
2008-03-04 04:18:00,96.88,96.89,96.87,96.89,92500000.0
2008-03-04 04:19:00,96.89,96.89,96.88,96.88,45200000.0
2008-03-04 04:20:00,96.88,96.88,96.85,96.85,51100000.0
2008-03-04 04:21:00,96.85,96.88,96.85,96.875,127000000.0
2008-03-04 04:22:00,96.875,96.885,96.855,96.86,503400000.0
2008-03-04 04:23:00,96.86,96.86,96.835,96.845,616900000.0
2008-03-04 04:24:00,96.845,96.865,96.84,96.865,1031900000.0
2008-03-04 04:25:00,96.865,96.875,96.85,96.865,923100000.0
2008-03-04 04:26:00,96.865,96.875,96.86,96.865,331300000.0
2008-03-04 04:27:00,96.865,96.92,96.865,96.92,165400000.0
2008-03-04 04:28:00,96.92,96.93,96.89,96.925,142100000.0
2008-03-04 04:29:00,96.93,96.94,96.92,96.925,93200000.0
2008-03-04 04:30:00,96.92,96.94,96.91,96.94,99300000.0
2008-03-04 04:31:00,96.94,96.94,96.93,96.94,104800000.0
2008-03-04 04:32:00,96.94,96.97,96.93,96.96,188200000.0
2008-03-04 04:33:00,96.96,96.96,96.91,96.91,487800000.0
2008-03-04 04:34:00,96.91,96.925,96.91,96.925,100800000.0
2008-03-04 04:35:00,96.925,96.945,96.92,96.94,116500000.0
2008-03-04 04:36:00,96.94,96.94,96.92,96.93,104500000.0
2008-03-04 04:37:00,96.93,96.93,96.91,96.93,102000000.0
2008-03-04 04:38:00,96.93,96.93,96.93,96.93,89600000.0
2008-03-04 04:39:00,96.93,96.95,96.93,96.95,118000000.0
2008-03-04 04:40:00,96.95,96.95,96.93,96.94,99900000.0
2008-03-04 04:41:00,96.94,96.99,96.94,96.985,128000000.0
2008-03-04 04:42:00,96.985,96.99,96.96,96.98,122300000.0
2008-03-04 04:43:00,96.98,97.0,96.97,96.99,674700000.0
2008-03-04 04:44:00,96.99,97.0,96.98,97.0,479600000.0
2008-03-04 04:45:00,97.0,97.02,96.99,96.995,183100000.0
2008-03-04 04:46:00,96.995,96.995,96.96,96.97,259400000.0
2008-03-04 04:47:00,96.97,96.985,96.96,96.985,233300000.0
2008-03-04 04:48:00,96.985,96.995,96.98,96.99,214000000.0
2008-03-04 04:49:00,96.99,96.99,96.97,96.97,296600000.0
2008-03-04 04:50:00,96.97,96.98,96.925,96.935,270900000.0
2008-03-04 04:51:00,96.935,96.94,96.92,96.925,178100000.0
2008-03-04 04:52:00,96.925,96.94,96.915,96.925,202700000.0
2008-03-04 04:53:00,96.925,96.935,96.91,96.92,208300000.0
2008-03-04 04:54:00,96.92,96.93,96.91,96.92,170800000.0
2008-03-04 04:55:00,96.92,96.925,96.9,96.91,137200000.0
2008-03-04 04:56:00,96.91,96.93,96.9,96.93,149900000.0
2008-03-04 04:57:00,96.93,96.93,96.92,96.92,107300000.0
2008-03-04 04:58:00,96.925,96.935,96.92,96.93,164700000.0
2008-03-04 04:59:00,96.93,96.94,96.925,96.935,175000000.0
2008-03-04 05:00:00,96.93,96.95,96.925,96.935,190100000.0
2008-03-04 05:01:00,96.935,97.0,96.935,97.0,151500000.0
2008-03-04 05:02:00,97.0,97.02,96.995,96.995,277800000.0
2008-03-04 05:03:00,96.995,97.015,96.995,97.01,527200000.0
2008-03-04 05:04:00,97.01,97.01,96.995,97.0,583400000.0
2008-03-04 05:05:00,97.0,97.0,96.97,96.98,134900000.0
2008-03-04 05:06:00,96.98,96.99,96.98,96.98,97200000.0
2008-03-04 05:07:00,96.98,96.99,96.97,96.985,232500000.0
2008-03-04 05:08:00,96.985,96.985,96.98,96.98,528900000.0
2008-03-04 05:09:00,96.98,96.98,96.97,96.97,196400000.0
2008-03-04 05:10:00,96.97,96.97,96.95,96.95,124000000.0
2008-03-04 05:11:00,96.95,96.98,96.93,96.98,133500000.0
2008-03-04 05:12:00,96.98,97.1,96.98,97.045,506000000.0
2008-03-04 05:13:00,97.035,97.07,97.035,97.05,469500000.0
2008-03-04 05:14:00,97.05,97.055,97.035,97.055,453500000.0
2008-03-04 05:15:00,97.055,97.08,97.055,97.08,281500000.0
2008-03-04 05:16:00,97.075,97.11,97.075,97.1,219100000.0
2008-03-04 05:17:00,97.1,97.1,97.08,97.08,189600000.0
2008-03-04 05:18:00,97.08,97.1,97.07,97.07,144400000.0
2008-03-04 05:19:00,97.07,97.07,97.03,97.045,359500000.0
2008-03-04 05:20:00,97.045,97.065,97.045,97.06,604400000.0
2008-03-04 05:21:00,97.06,97.07,97.015,97.025,375600000.0
2008-03-04 05:22:00,97.04,97.045,97.005,97.005,515200000.0
2008-03-04 05:23:00,97.005,97.02,96.975,96.975,568600000.0
2008-03-04 05:24:00,96.975,96.995,96.95,96.965,613300000.0
2008-03-04 05:25:00,96.965,97.005,96.95,97.005,602600000.0
2008-03-04 05:26:00,97.005,97.015,96.985,97.005,1084000000.0
2008-03-04 05:27:00,97.005,97.01,96.975,96.975,784800000.0
2008-03-04 05:28:00,96.975,96.975,96.915,96.925,619500000.0
2008-03-04 05:29:00,96.925,96.965,96.905,96.905,377100000.0
2008-03-04 05:30:00,96.905,97.035,96.895,97.005,391100000.0
2008-03-04 05:31:00,96.995,97.015,96.555,96.56,781700000.0
2008-03-04 05:32:00,96.56,96.655,96.44,96.635,1192200000.0
2008-03-04 05:33:00,96.635,96.675,96.515,96.54,619700000.0
2008-03-04 05:34:00,96.545,96.65,96.525,96.63,212900000.0
2008-03-04 05:35:00,96.63,96.65,96.55,96.55,157100000.0
2008-03-04 05:36:00,96.55,96.59,96.42,96.455,250100000.0
2008-03-04 05:37:00,96.455,96.47,96.25,96.265,332500000.0
2008-03-04 05:38:00,96.265,96.27,96.165,96.24,324900000.0
2008-03-04 05:39:00,96.24,96.3,96.2,96.275,207800000.0
2008-03-04 05:40:00,96.27,96.365,96.27,96.36,423700000.0
2008-03-04 05:41:00,96.36,96.38,96.325,96.345,395600000.0
2008-03-04 05:42:00,96.345,96.36,96.275,96.295,434700000.0
2008-03-04 05:43:00,96.295,96.305,96.24,96.255,678000000.0
2008-03-04 05:44:00,96.26,96.275,96.165,96.25,274000000.0
2008-03-04 05:45:00,96.245,96.265,96.23,96.235,445700000.0
2008-03-04 05:46:00,96.235,96.28,96.22,96.26,418100000.0
2008-03-04 05:47:00,96.265,96.275,96.21,96.265,429400000.0
2008-03-04 05:48:00,96.265,96.32,96.265,96.31,244200000.0
2008-03-04 05:49:00,96.31,96.32,96.275,96.31,446000000.0
2008-03-04 05:50:00,96.31,96.38,96.285,96.36,298300000.0
2008-03-04 05:51:00,96.36,96.37,96.33,96.33,128800000.0
2008-03-04 05:52:00,96.33,96.33,96.275,96.275,453600000.0
2008-03-04 05:53:00,96.275,96.275,96.225,96.245,531400000.0
2008-03-04 05:54:00,96.245,96.285,96.245,96.275,247400000.0
2008-03-04 05:55:00,96.275,96.305,96.255,96.3,407500000.0
2008-03-04 05:56:00,96.3,96.35,96.295,96.325,343700000.0
2008-03-04 05:57:00,96.325,96.335,96.32,96.335,532900000.0
2008-03-04 05:58:00,96.33,96.34,96.315,96.32,370900000.0
2008-03-04 05:59:00,96.32,96.32,96.285,96.305,494500000.0
2008-03-04 06:00:00,96.3,96.305,96.235,96.245,544800000.0
2008-03-04 06:01:00,96.245,96.265,96.245,96.245,748600000.0
2008-03-04 06:02:00,96.245,96.26,96.215,96.215,509400000.0
2008-03-04 06:03:00,96.215,96.245,96.215,96.235,978800000.0
2008-03-04 06:04:00,96.235,96.255,96.235,96.25,908600000.0
2008-03-04 06:05:00,96.25,96.25,96.21,96.23,797800000.0
2008-03-04 06:06:00,96.22,96.23,96.21,96.21,318700000.0
2008-03-04 06:07:00,96.21,96.265,96.2,96.255,489100000.0
2008-03-04 06:08:00,96.25,96.29,96.25,96.28,568400000.0
2008-03-04 06:09:00,96.28,96.31,96.27,96.31,184400000.0
2008-03-04 06:10:00,96.305,96.35,96.305,96.34,307100000.0
2008-03-04 06:11:00,96.34,96.345,96.32,96.33,262400000.0
2008-03-04 06:12:00,96.33,96.33,96.3,96.3,272700000.0
2008-03-04 06:13:00,96.3,96.31,96.265,96.29,322500000.0
2008-03-04 06:14:00,96.29,96.31,96.28,96.3,234700000.0
2008-03-04 06:15:00,96.3,96.32,96.3,96.31,156600000.0
2008-03-04 06:16:00,96.31,96.325,96.3,96.3,144900000.0
2008-03-04 06:17:00,96.3,96.32,96.27,96.31,234100000.0
2008-03-04 06:18:00,96.31,96.31,96.28,96.28,114700000.0
2008-03-04 06:19:00,96.28,96.29,96.215,96.235,535700000.0
2008-03-04 06:20:00,96.23,96.26,96.22,96.245,1167900000.0
2008-03-04 06:21:00,96.245,96.245,96.225,96.225,718000000.0
2008-03-04 06:22:00,96.225,96.235,96.165,96.165,804800000.0
2008-03-04 06:23:00,96.165,96.17,96.115,96.135,556100000.0
2008-03-04 06:24:00,96.13,96.13,95.95,95.97,430700000.0
2008-03-04 06:25:00,95.97,96.03,95.97,96.0,514300000.0
2008-03-04 06:26:00,96.0,96.015,95.94,95.945,431200000.0
2008-03-04 06:27:00,95.945,95.965,95.92,95.935,509800000.0
2008-03-04 06:28:00,95.945,95.995,95.935,95.995,383300000.0
2008-03-04 06:29:00,95.995,96.015,95.975,95.975,377700000.0
2008-03-04 06:30:00,95.975,95.98,95.86,95.9,342600000.0
2008-03-04 06:31:00,95.88,95.94,95.87,95.87,163700000.0
2008-03-04 06:32:00,95.87,95.9,95.82,95.89,237600000.0
2008-03-04 06:33:00,95.89,95.89,95.85,95.87,147600000.0
2008-03-04 06:34:00,95.87,95.9,95.87,95.88,258600000.0
2008-03-04 06:35:00,95.88,95.95,95.88,95.935,411400000.0
2008-03-04 06:36:00,95.935,95.95,95.915,95.93,482800000.0
2008-03-04 06:37:00,95.93,95.94,95.91,95.93,245200000.0
2008-03-04 06:38:00,95.93,95.95,95.925,95.94,182900000.0
2008-03-04 06:39:00,95.94,95.98,95.94,95.97,574800000.0
2008-03-04 06:40:00,95.97,95.98,95.96,95.98,268900000.0
2008-03-04 06:41:00,95.98,96.0,95.965,95.99,210900000.0
2008-03-04 06:42:00,95.99,96.0,95.97,95.98,267800000.0
2008-03-04 06:43:00,95.98,96.0,95.98,96.0,647400000.0
2008-03-04 06:44:00,96.0,96.01,95.97,95.97,234100000.0
2008-03-04 06:45:00,95.97,95.97,95.96,95.96,142000000.0
2008-03-04 06:46:00,95.96,95.97,95.94,95.95,175100000.0
2008-03-04 06:47:00,95.95,95.96,95.94,95.96,147900000.0
2008-03-04 06:48:00,95.96,96.0,95.96,95.99,358700000.0
2008-03-04 06:49:00,95.99,96.0,95.975,95.975,336000000.0
2008-03-04 06:50:00,95.965,95.965,95.89,95.89,720000000.0
2008-03-04 06:51:00,95.89,95.89,95.77,95.775,588500000.0
2008-03-04 06:52:00,95.775,95.795,95.745,95.755,737300000.0
2008-03-04 06:53:00,95.755,95.755,95.73,95.735,251200000.0
2008-03-04 06:54:00,95.735,95.775,95.72,95.77,387700000.0
2008-03-04 06:55:00,95.77,95.82,95.77,95.81,329100000.0
2008-03-04 06:56:00,95.81,95.83,95.8,95.81,295400000.0
2008-03-04 06:57:00,95.81,95.85,95.81,95.84,201400000.0
2008-03-04 06:58:00,95.84,95.85,95.83,95.83,104100000.0
2008-03-04 06:59:00,95.83,95.85,95.8,95.81,378900000.0
2008-03-04 07:00:00,95.81,95.84,95.81,95.84,273500000.0
2008-03-04 07:01:00,95.84,95.86,95.81,95.825,329800000.0
2008-03-04 07:02:00,95.825,95.84,95.81,95.82,370500000.0
2008-03-04 07:03:00,95.82,95.83,95.815,95.82,231800000.0
2008-03-04 07:04:00,95.82,95.84,95.805,95.835,271800000.0
2008-03-04 07:05:00,95.835,95.85,95.83,95.85,412000000.0
2008-03-04 07:06:00,95.85,95.85,95.835,95.85,511800000.0
2008-03-04 07:07:00,95.85,95.89,95.845,95.875,308600000.0
2008-03-04 07:08:00,95.875,95.88,95.83,95.84,481500000.0
2008-03-04 07:09:00,95.84,95.885,95.84,95.87,409700000.0
2008-03-04 07:10:00,95.87,95.885,95.865,95.875,1287200000.0
2008-03-04 07:11:00,95.875,95.915,95.875,95.88,1141400000.0
2008-03-04 07:12:00,95.88,95.88,95.87,95.88,383200000.0
2008-03-04 07:13:00,95.88,95.88,95.875,95.88,159600000.0
2008-03-04 07:14:00,95.88,95.895,95.88,95.89,160800000.0
2008-03-04 07:15:00,95.89,95.905,95.89,95.895,458500000.0
2008-03-04 07:16:00,95.895,95.91,95.89,95.89,429400000.0
2008-03-04 07:17:00,95.89,95.89,95.86,95.87,238400000.0
2008-03-04 07:18:00,95.87,95.88,95.87,95.88,123900000.0
2008-03-04 07:19:00,95.88,95.88,95.88,95.88,90000000.0
2008-03-04 07:20:00,95.88,95.88,95.86,95.865,315000000.0
2008-03-04 07:21:00,95.865,95.88,95.86,95.87,323200000.0
2008-03-04 07:22:00,95.87,95.88,95.865,95.875,135700000.0
2008-03-04 07:23:00,95.875,95.885,95.875,95.885,195100000.0
2008-03-04 07:24:00,95.885,95.89,95.87,95.875,200900000.0
2008-03-04 07:25:00,95.875,95.89,95.86,95.885,622800000.0
2008-03-04 07:26:00,95.885,95.915,95.88,95.915,608300000.0
2008-03-04 07:27:00,95.915,95.93,95.915,95.93,883600000.0
2008-03-04 07:28:00,95.93,95.94,95.93,95.94,332300000.0
2008-03-04 07:29:00,95.945,95.965,95.94,95.955,444800000.0
2008-03-04 07:30:00,95.955,95.955,95.925,95.93,329900000.0
2008-03-04 07:31:00,95.93,95.96,95.93,95.96,507200000.0
2008-03-04 07:32:00,95.96,95.96,95.95,95.96,224200000.0
2008-03-04 07:33:00,95.96,95.99,95.955,95.975,189600000.0
2008-03-04 07:34:00,95.975,96.04,95.97,96.04,277400000.0
2008-03-04 07:35:00,96.04,96.04,96.01,96.01,390800000.0
2008-03-04 07:36:00,96.01,96.02,95.965,95.98,389300000.0
2008-03-04 07:37:00,95.98,95.985,95.96,95.98,359700000.0
2008-03-04 07:38:00,95.97,96.02,95.97,96.0,329800000.0
2008-03-04 07:39:00,96.0,96.05,96.0,96.03,296700000.0
2008-03-04 07:40:00,96.03,96.04,96.01,96.015,193600000.0
2008-03-04 07:41:00,96.015,96.02,96.01,96.02,146000000.0
2008-03-04 07:42:00,96.02,96.02,96.01,96.02,116200000.0
2008-03-04 07:43:00,96.02,96.04,96.02,96.04,88800000.0
2008-03-04 07:44:00,96.04,96.07,96.03,96.04,240100000.0
2008-03-04 07:45:00,96.045,96.07,96.04,96.055,152400000.0
2008-03-04 07:46:00,96.055,96.07,96.04,96.05,196800000.0
2008-03-04 07:47:00,96.05,96.05,96.035,96.04,251400000.0
2008-03-04 07:48:00,96.04,96.08,96.04,96.06,343700000.0
2008-03-04 07:49:00,96.06,96.11,96.06,96.11,124100000.0
2008-03-04 07:50:00,96.11,96.12,96.1,96.1,134100000.0
2008-03-04 07:51:00,96.1,96.11,96.09,96.105,219000000.0
2008-03-04 07:52:00,96.105,96.11,96.065,96.07,221200000.0
2008-03-04 07:53:00,96.07,96.08,96.055,96.07,127800000.0
2008-03-04 07:54:00,96.07,96.07,96.04,96.06,148300000.0
2008-03-04 07:55:00,96.06,96.07,96.015,96.04,421400000.0
2008-03-04 07:56:00,96.04,96.07,96.03,96.06,139800000.0
2008-03-04 07:57:00,96.06,96.06,96.01,96.01,187400000.0
2008-03-04 07:58:00,96.01,96.02,95.98,95.995,527900000.0
2008-03-04 07:59:00,95.995,96.025,95.995,96.0,471100000.0
2008-03-04 08:00:00,96.0,96.035,96.0,96.02,505100000.0
2008-03-04 08:01:00,96.02,96.025,95.97,95.97,393800000.0
2008-03-04 08:02:00,95.97,95.98,95.96,95.975,388300000.0
2008-03-04 08:03:00,95.975,95.99,95.97,95.98,460700000.0
2008-03-04 08:04:00,95.98,95.985,95.965,95.965,432800000.0
2008-03-04 08:05:00,95.965,95.985,95.965,95.975,304000000.0
2008-03-04 08:06:00,95.975,96.0,95.97,95.995,644600000.0
2008-03-04 08:07:00,95.995,96.0,95.995,96.0,366000000.0
2008-03-04 08:08:00,96.0,96.0,95.985,95.995,404400000.0
2008-03-04 08:09:00,95.995,96.005,95.99,95.99,198400000.0
2008-03-04 08:10:00,95.99,96.01,95.99,96.01,92700000.0
2008-03-04 08:11:00,96.01,96.06,96.01,96.02,249900000.0
2008-03-04 08:12:00,96.02,96.06,96.02,96.05,311500000.0
2008-03-04 08:13:00,96.05,96.09,96.05,96.085,109500000.0
2008-03-04 08:14:00,96.08,96.11,96.075,96.095,255200000.0
2008-03-04 08:15:00,96.095,96.105,96.08,96.08,104600000.0
2008-03-04 08:16:00,96.08,96.09,96.075,96.08,102700000.0
2008-03-04 08:17:00,96.08,96.095,96.07,96.07,109700000.0
2008-03-04 08:18:00,96.07,96.09,96.05,96.08,97500000.0
2008-03-04 08:19:00,96.08,96.09,96.06,96.07,112800000.0
2008-03-04 08:20:00,96.07,96.095,96.06,96.08,176600000.0
2008-03-04 08:21:00,96.08,96.08,96.06,96.07,90700000.0
2008-03-04 08:22:00,96.07,96.09,96.06,96.09,108500000.0
2008-03-04 08:23:00,96.09,96.12,96.09,96.1,67800000.0
2008-03-04 08:24:00,96.1,96.1,96.085,96.09,196200000.0
2008-03-04 08:25:00,96.09,96.105,96.085,96.095,282400000.0
2008-03-04 08:26:00,96.095,96.105,96.08,96.09,307700000.0
2008-03-04 08:27:00,96.095,96.13,96.09,96.125,149600000.0
2008-03-04 08:28:00,96.125,96.16,96.12,96.145,452800000.0
2008-03-04 08:29:00,96.145,96.145,96.13,96.135,327800000.0
2008-03-04 08:30:00,96.135,96.15,96.13,96.15,112100000.0
2008-03-04 08:31:00,96.15,96.165,96.15,96.165,161200000.0
2008-03-04 08:32:00,96.17,96.175,96.15,96.16,262400000.0
2008-03-04 08:33:00,96.16,96.17,96.155,96.16,459200000.0
2008-03-04 08:34:00,96.16,96.2,96.155,96.195,296300000.0
2008-03-04 08:35:00,96.195,96.23,96.195,96.22,243800000.0
2008-03-04 08:36:00,96.22,96.225,96.21,96.215,402500000.0
2008-03-04 08:37:00,96.22,96.225,96.2,96.215,214500000.0
2008-03-04 08:38:00,96.215,96.27,96.205,96.265,243200000.0
2008-03-04 08:39:00,96.27,96.27,96.235,96.245,312000000.0
2008-03-04 08:40:00,96.24,96.25,96.21,96.215,318800000.0
2008-03-04 08:41:00,96.215,96.245,96.205,96.225,299600000.0
2008-03-04 08:42:00,96.225,96.24,96.225,96.235,224600000.0
2008-03-04 08:43:00,96.235,96.24,96.17,96.18,201900000.0
2008-03-04 08:44:00,96.18,96.24,96.175,96.21,425000000.0
2008-03-04 08:45:00,96.21,96.21,96.19,96.19,258100000.0
2008-03-04 08:46:00,96.19,96.21,96.185,96.21,308400000.0
2008-03-04 08:47:00,96.21,96.25,96.19,96.22,189300000.0
2008-03-04 08:48:00,96.22,96.26,96.205,96.205,410500000.0
2008-03-04 08:49:00,96.21,96.215,96.19,96.19,604000000.0
2008-03-04 08:50:00,96.19,96.2,96.155,96.155,347600000.0
2008-03-04 08:51:00,96.155,96.18,96.145,96.15,307400000.0
2008-03-04 08:52:00,96.15,96.165,96.125,96.16,507700000.0
2008-03-04 08:53:00,96.155,96.23,96.135,96.195,384900000.0
2008-03-04 08:54:00,96.195,96.22,96.16,96.165,231900000.0
2008-03-04 08:55:00,96.17,96.19,96.165,96.175,82100000.0
2008-03-04 08:56:00,96.175,96.215,96.175,96.175,149150000.0
2008-03-04 08:57:00,96.175,96.23,96.175,96.205,198300000.0
2008-03-04 08:58:00,96.21,96.215,96.145,96.16,156650000.0
2008-03-04 08:59:00,96.16,96.17,96.135,96.135,196500000.0
2008-03-04 09:00:00,96.135,96.135,96.085,96.085,544299999.0
2008-03-04 09:01:00,96.085,96.105,96.085,96.105,935600000.0
2008-03-04 09:02:00,96.11,96.11,96.035,96.07,310900000.0
2008-03-04 09:03:00,96.07,96.13,96.06,96.12,236500000.0
2008-03-04 09:04:00,96.12,96.12,96.08,96.095,374700000.0
2008-03-04 09:05:00,96.095,96.11,96.07,96.08,90200000.0
2008-03-04 09:06:00,96.075,96.09,96.065,96.08,157300000.0
2008-03-04 09:07:00,96.08,96.1,96.08,96.095,124300000.0
2008-03-04 09:08:00,96.09,96.12,96.075,96.11,256800000.0
2008-03-04 09:09:00,96.115,96.14,96.105,96.11,288700000.0
2008-03-04 09:10:00,96.11,96.12,96.075,96.075,229200000.0
2008-03-04 09:11:00,96.075,96.08,96.035,96.04,255700000.0
2008-03-04 09:12:00,96.04,96.075,96.04,96.06,249000000.0
2008-03-04 09:13:00,96.06,96.11,96.055,96.105,569200000.0
2008-03-04 09:14:00,96.105,96.17,96.085,96.135,625600000.0
2008-03-04 09:15:00,96.135,96.145,96.12,96.13,735300000.0
2008-03-04 09:16:00,96.13,96.175,96.13,96.165,331700000.0
2008-03-04 09:17:00,96.165,96.19,96.15,96.17,343700000.0
2008-03-04 09:18:00,96.17,96.2,96.155,96.2,227700000.0
2008-03-04 09:19:00,96.205,96.215,96.18,96.2,406300000.0
2008-03-04 09:20:00,96.205,96.215,96.195,96.215,598900000.0
2008-03-04 09:21:00,96.215,96.25,96.2,96.235,718200000.0
2008-03-04 09:22:00,96.235,96.235,96.18,96.195,196100000.0
2008-03-04 09:23:00,96.2,96.27,96.2,96.23,167200000.0
2008-03-04 09:24:00,96.235,96.3,96.235,96.28,121500000.0
2008-03-04 09:25:00,96.28,96.28,96.195,96.24,121800000.0
2008-03-04 09:26:00,96.24,96.265,96.23,96.25,107200000.0
2008-03-04 09:27:00,96.25,96.265,96.225,96.25,85600000.0
2008-03-04 09:28:00,96.25,96.25,96.22,96.245,80700000.0
2008-03-04 09:29:00,96.245,96.245,96.19,96.235,139300000.0
2008-03-04 09:30:00,96.235,96.245,96.205,96.205,112200000.0
2008-03-04 09:31:00,96.205,96.28,96.19,96.26,81800000.0
2008-03-04 09:32:00,96.26,96.26,96.22,96.23,71800000.0
2008-03-04 09:33:00,96.225,96.245,96.22,96.24,99900000.0
2008-03-04 09:34:00,96.24,96.24,96.18,96.18,69800000.0
2008-03-04 09:35:00,96.18,96.21,96.18,96.2,97500000.0
2008-03-04 09:36:00,96.2,96.2,96.17,96.18,122000000.0
2008-03-04 09:37:00,96.18,96.19,96.06,96.08,102600000.0
2008-03-04 09:38:00,96.08,96.11,95.97,95.975,86400000.0
2008-03-04 09:39:00,95.975,96.03,95.965,96.03,101100000.0
2008-03-04 09:40:00,96.03,96.06,96.03,96.05,97400000.0
2008-03-04 09:41:00,96.05,96.055,96.01,96.02,97900000.0
2008-03-04 09:42:00,96.02,96.035,96.0,96.025,70400000.0
2008-03-04 09:43:00,96.025,96.04,95.99,95.99,86500000.0
2008-03-04 09:44:00,95.99,96.02,95.96,95.98,102400000.0
2008-03-04 09:45:00,95.98,96.0,95.975,95.99,94800000.0
2008-03-04 09:46:00,95.99,95.99,95.97,95.97,96900000.0
2008-03-04 09:47:00,95.97,95.97,95.89,95.89,104800000.0
2008-03-04 09:48:00,95.89,95.955,95.89,95.93,116200000.0
2008-03-04 09:49:00,95.93,95.96,95.92,95.95,77400000.0
2008-03-04 09:50:00,95.945,95.98,95.945,95.965,76800000.0
2008-03-04 09:51:00,95.965,96.0,95.96,95.97,81200000.0
2008-03-04 09:52:00,95.97,95.985,95.96,95.96,266300000.0
2008-03-04 09:53:00,95.96,95.97,95.94,95.945,179100000.0
2008-03-04 09:54:00,95.945,95.945,95.905,95.92,96500000.0
2008-03-04 09:55:00,95.92,95.92,95.855,95.87,203500000.0
2008-03-04 09:56:00,95.87,95.91,95.87,95.87,151000000.0
2008-03-04 09:57:00,95.87,95.88,95.84,95.84,174100000.0
2008-03-04 09:58:00,95.84,95.89,95.84,95.89,116800000.0
2008-03-04 09:59:00,95.89,95.92,95.885,95.92,185100000.0
2008-03-04 10:00:00,95.92,95.94,95.92,95.93,112900000.0
2008-03-04 10:01:00,95.93,95.94,95.88,95.88,119100000.0
2008-03-04 10:02:00,95.88,95.91,95.88,95.9,88800000.0
2008-03-04 10:03:00,95.9,95.9,95.88,95.9,145000000.0
2008-03-04 10:04:00,95.9,95.9,95.88,95.9,115900000.0
2008-03-04 10:05:00,95.9,95.92,95.9,95.91,100800000.0
2008-03-04 10:06:00,95.91,95.96,95.91,95.95,95500000.0
2008-03-04 10:07:00,95.95,95.97,95.93,95.97,96000000.0
2008-03-04 10:08:00,95.97,96.01,95.97,95.995,219500000.0
2008-03-04 10:09:00,95.995,96.03,95.995,96.005,195600000.0
2008-03-04 10:10:00,96.005,96.02,95.97,95.99,252200000.0
2008-03-04 10:11:00,95.99,96.01,95.97,96.0,105600000.0
2008-03-04 10:12:00,96.0,96.01,95.96,95.98,172200000.0
2008-03-04 10:13:00,95.98,95.99,95.95,95.97,96400000.0
2008-03-04 10:14:00,95.97,95.995,95.955,95.96,208800000.0
2008-03-04 10:15:00,95.96,95.96,95.93,95.94,111800000.0
2008-03-04 10:16:00,95.94,95.97,95.925,95.95,400300000.0
2008-03-04 10:17:00,95.95,95.96,95.925,95.93,671800000.0
2008-03-04 10:18:00,95.93,95.95,95.92,95.95,175500000.0
2008-03-04 10:19:00,95.96,95.98,95.945,95.97,176900000.0
2008-03-04 10:20:00,95.97,95.97,95.93,95.94,232800000.0
2008-03-04 10:21:00,95.94,95.98,95.92,95.98,187900000.0
2008-03-04 10:22:00,95.98,96.02,95.96,96.02,115700000.0
2008-03-04 10:23:00,96.02,96.04,96.01,96.02,88400000.0
2008-03-04 10:24:00,96.02,96.07,96.02,96.06,87600000.0
2008-03-04 10:25:00,96.06,96.09,96.06,96.09,88800000.0
2008-03-04 10:26:00,96.09,96.1,96.07,96.08,90400000.0
2008-03-04 10:27:00,96.08,96.11,96.08,96.1,105800000.0
2008-03-04 10:28:00,96.1,96.12,96.1,96.11,88400000.0
2008-03-04 10:29:00,96.11,96.12,96.06,96.07,90100000.0
2008-03-04 10:30:00,96.07,96.07,96.05,96.05,90000000.0
2008-03-04 10:31:00,96.05,96.11,96.05,96.095,407800000.0
2008-03-04 10:32:00,96.095,96.19,96.095,96.175,383500000.0
2008-03-04 10:33:00,96.175,96.23,96.17,96.22,116100000.0
2008-03-04 10:34:00,96.22,96.265,96.22,96.24,179000000.0
2008-03-04 10:35:00,96.24,96.26,96.22,96.25,95900000.0
2008-03-04 10:36:00,96.25,96.31,96.24,96.3,86800000.0
2008-03-04 10:37:00,96.3,96.34,96.28,96.33,105300000.0
2008-03-04 10:38:00,96.33,96.4,96.3,96.365,111800000.0
2008-03-04 10:39:00,96.37,96.48,96.37,96.47,114100000.0
2008-03-04 10:40:00,96.47,96.48,96.45,96.46,123000000.0
2008-03-04 10:41:00,96.46,96.48,96.41,96.48,122200000.0
2008-03-04 10:42:00,96.48,96.49,96.44,96.46,294800000.0
2008-03-04 10:43:00,96.46,96.47,96.45,96.47,202600000.0
2008-03-04 10:44:00,96.47,96.5,96.47,96.5,95200000.0
2008-03-04 10:45:00,96.5,96.52,96.49,96.51,91100000.0
2008-03-04 10:46:00,96.51,96.53,96.51,96.52,93600000.0
2008-03-04 10:47:00,96.52,96.56,96.5,96.545,113800000.0
2008-03-04 10:48:00,96.54,96.57,96.54,96.56,189900000.0
2008-03-04 10:49:00,96.56,96.56,96.485,96.54,175900000.0
2008-03-04 10:50:00,96.54,96.54,96.495,96.495,250000000.0
2008-03-04 10:51:00,96.495,96.51,96.46,96.49,95400000.0
2008-03-04 10:52:00,96.49,96.5,96.46,96.49,104000000.0
2008-03-04 10:53:00,96.49,96.52,96.455,96.52,89100000.0
2008-03-04 10:54:00,96.51,96.55,96.49,96.53,94700000.0
2008-03-04 10:55:00,96.53,96.54,96.5,96.54,86800000.0
2008-03-04 10:56:00,96.54,96.57,96.52,96.54,95300000.0
2008-03-04 10:57:00,96.54,96.54,96.5,96.51,89500000.0
2008-03-04 10:58:00,96.5,96.5,96.44,96.45,128700000.0
2008-03-04 10:59:00,96.45,96.47,96.42,96.42,169800000.0
2008-03-04 11:00:00,96.405,96.46,96.405,96.43,288200000.0
2008-03-04 11:01:00,96.43,96.46,96.42,96.46,150100000.0
2008-03-04 11:02:00,96.45,96.46,96.43,96.43,109800000.0
2008-03-04 11:03:00,96.43,96.44,96.39,96.42,154400000.0
2008-03-04 11:04:00,96.42,96.45,96.4,96.43,88200000.0
2008-03-04 11:05:00,96.43,96.46,96.39,96.4,95100000.0
2008-03-04 11:06:00,96.4,96.41,96.315,96.315,197100000.0
2008-03-04 11:07:00,96.315,96.37,96.305,96.36,380900000.0
2008-03-04 11:08:00,96.36,96.36,96.32,96.34,484400000.0
2008-03-04 11:09:00,96.34,96.34,96.3,96.33,264600000.0
2008-03-04 11:10:00,96.33,96.33,96.31,96.315,573900000.0
2008-03-04 11:11:00,96.31,96.33,96.29,96.29,537200000.0
2008-03-04 11:12:00,96.29,96.29,96.25,96.25,580100000.0
2008-03-04 11:13:00,96.25,96.3,96.24,96.25,551900000.0
2008-03-04 11:14:00,96.25,96.29,96.25,96.29,112900000.0
2008-03-04 11:15:00,96.29,96.3,96.275,96.28,136700000.0
2008-03-04 11:16:00,96.28,96.31,96.28,96.31,94400000.0
2008-03-04 11:17:00,96.31,96.31,96.27,96.27,165300000.0
2008-03-04 11:18:00,96.27,96.28,96.255,96.26,104000000.0
2008-03-04 11:19:00,96.26,96.27,96.25,96.25,169600000.0
2008-03-04 11:20:00,96.25,96.26,96.22,96.22,446500000.0
2008-03-04 11:21:00,96.22,96.24,96.21,96.235,875100000.0
2008-03-04 11:22:00,96.235,96.265,96.225,96.26,486100000.0
2008-03-04 11:23:00,96.26,96.27,96.25,96.26,433500000.0
2008-03-04 11:24:00,96.26,96.27,96.26,96.27,661800000.0
2008-03-04 11:25:00,96.27,96.27,96.26,96.26,88800000.0
2008-03-04 11:26:00,96.26,96.26,96.25,96.26,93100000.0
2008-03-04 11:27:00,96.26,96.27,96.25,96.25,95900000.0
2008-03-04 11:28:00,96.25,96.27,96.23,96.24,287500000.0
2008-03-04 11:29:00,96.24,96.25,96.23,96.23,123800000.0
2008-03-04 11:30:00,96.23,96.23,96.22,96.22,91100000.0
2008-03-04 11:31:00,96.22,96.24,96.22,96.23,317700000.0
2008-03-04 11:32:00,96.23,96.23,96.19,96.19,125800000.0
2008-03-04 11:33:00,96.19,96.2,96.19,96.2,212600000.0
2008-03-04 11:34:00,96.2,96.21,96.19,96.2,164300000.0
2008-03-04 11:35:00,96.2,96.2,96.18,96.2,332100000.0
2008-03-04 11:36:00,96.2,96.21,96.15,96.16,423900000.0
2008-03-04 11:37:00,96.16,96.16,96.1,96.11,203600000.0
2008-03-04 11:38:00,96.11,96.12,96.1,96.11,109200000.0
2008-03-04 11:39:00,96.11,96.15,96.1,96.15,145600000.0
2008-03-04 11:40:00,96.15,96.19,96.15,96.16,242400000.0
2008-03-04 11:41:00,96.16,96.17,96.15,96.17,458500000.0
2008-03-04 11:42:00,96.17,96.17,96.14,96.15,220000000.0
2008-03-04 11:43:00,96.15,96.175,96.15,96.17,200200000.0
2008-03-04 11:44:00,96.17,96.185,96.145,96.18,350900000.0
2008-03-04 11:45:00,96.18,96.25,96.18,96.2,163900000.0
2008-03-04 11:46:00,96.2,96.2,96.16,96.17,138000000.0
2008-03-04 11:47:00,96.17,96.185,96.13,96.14,154200000.0
2008-03-04 11:48:00,96.14,96.18,96.12,96.17,201600000.0
2008-03-04 11:49:00,96.17,96.21,96.17,96.21,439600000.0
2008-03-04 11:50:00,96.22,96.25,96.21,96.24,485000000.0
2008-03-04 11:51:00,96.24,96.25,96.22,96.23,442800000.0
2008-03-04 11:52:00,96.23,96.23,96.19,96.19,326700000.0
2008-03-04 11:53:00,96.19,96.21,96.16,96.16,491000000.0
2008-03-04 11:54:00,96.155,96.19,96.15,96.175,323400000.0
2008-03-04 11:55:00,96.175,96.175,96.15,96.16,356200000.0
2008-03-04 11:56:00,96.16,96.18,96.14,96.16,223100000.0
2008-03-04 11:57:00,96.16,96.18,96.16,96.165,186700000.0
2008-03-04 11:58:00,96.165,96.2,96.165,96.2,90600000.0
2008-03-04 11:59:00,96.2,96.2,96.16,96.16,89300000.0
2008-03-04 12:00:00,96.17,96.185,96.155,96.175,156400000.0
2008-03-04 12:01:00,96.18,96.21,96.165,96.175,163900000.0
2008-03-04 12:02:00,96.175,96.24,96.175,96.24,195900000.0
2008-03-04 12:03:00,96.24,96.24,96.195,96.205,179300000.0
2008-03-04 12:04:00,96.205,96.22,96.185,96.19,142700000.0
2008-03-04 12:05:00,96.19,96.2,96.19,96.19,105700000.0
2008-03-04 12:06:00,96.19,96.19,96.15,96.15,93000000.0
2008-03-04 12:07:00,96.15,96.17,96.15,96.17,109000000.0
2008-03-04 12:08:00,96.17,96.18,96.15,96.15,268100000.0
2008-03-04 12:09:00,96.15,96.19,96.15,96.16,110600000.0
2008-03-04 12:10:00,96.16,96.16,96.09,96.095,243200000.0
2008-03-04 12:11:00,96.095,96.145,96.095,96.135,315400000.0
2008-03-04 12:12:00,96.135,96.14,96.12,96.13,170000000.0
2008-03-04 12:13:00,96.13,96.13,96.1,96.11,88800000.0
2008-03-04 12:14:00,96.11,96.12,96.1,96.1,87900000.0
2008-03-04 12:15:00,96.1,96.11,96.1,96.1,93100000.0
2008-03-04 12:16:00,96.1,96.1,96.05,96.06,182300000.0
2008-03-04 12:17:00,96.06,96.08,96.06,96.08,123000000.0
2008-03-04 12:18:00,96.08,96.08,96.04,96.04,205800000.0
2008-03-04 12:19:00,96.04,96.065,96.035,96.05,135100000.0
2008-03-04 12:20:00,96.05,96.08,96.05,96.06,118600000.0
2008-03-04 12:21:00,96.06,96.08,96.06,96.06,133900000.0
2008-03-04 12:22:00,96.06,96.07,96.05,96.06,160100000.0
2008-03-04 12:23:00,96.06,96.06,96.05,96.05,87900000.0
2008-03-04 12:24:00,96.05,96.05,95.99,95.99,658900000.0
2008-03-04 12:25:00,95.99,95.995,95.93,95.96,551100000.0
2008-03-04 12:26:00,95.96,95.99,95.96,95.97,225200000.0
2008-03-04 12:27:00,95.97,95.98,95.95,95.98,166900000.0
2008-03-04 12:28:00,95.99,96.0,95.97,95.97,103500000.0
2008-03-04 12:29:00,95.97,95.98,95.95,95.95,340600000.0
2008-03-04 12:30:00,95.95,95.965,95.915,95.95,564100000.0
2008-03-04 12:31:00,95.95,95.96,95.92,95.94,220200000.0
2008-03-04 12:32:00,95.94,95.95,95.92,95.92,110100000.0
2008-03-04 12:33:00,95.92,95.92,95.87,95.87,617000000.0
2008-03-04 12:34:00,95.87,95.89,95.86,95.87,441800000.0
2008-03-04 12:35:00,95.87,95.92,95.87,95.9,269000000.0
2008-03-04 12:36:00,95.9,95.92,95.89,95.9,444200000.0
2008-03-04 12:37:00,95.9,95.91,95.88,95.88,170100000.0
2008-03-04 12:38:00,95.88,95.89,95.86,95.89,228900000.0
2008-03-04 12:39:00,95.89,95.915,95.85,95.85,552500000.0
2008-03-04 12:40:00,95.85,95.87,95.8,95.8,401800000.0
2008-03-04 12:41:00,95.8,95.85,95.78,95.85,213300000.0
2008-03-04 12:42:00,95.85,95.85,95.81,95.81,411200000.0
2008-03-04 12:43:00,95.81,95.86,95.81,95.845,325200000.0
2008-03-04 12:44:00,95.845,95.92,95.845,95.9,476900000.0
2008-03-04 12:45:00,95.905,95.91,95.86,95.88,224800000.0
2008-03-04 12:46:00,95.88,95.88,95.83,95.86,160700000.0
2008-03-04 12:47:00,95.86,95.86,95.83,95.85,436700000.0
2008-03-04 12:48:00,95.85,95.87,95.84,95.86,163400000.0
2008-03-04 12:49:00,95.86,95.915,95.86,95.91,421300000.0
2008-03-04 12:50:00,95.91,95.93,95.86,95.87,225600000.0
2008-03-04 12:51:00,95.87,95.9,95.85,95.9,231900000.0
2008-03-04 12:52:00,95.9,95.92,95.885,95.9,451100000.0
2008-03-04 12:53:00,95.9,95.93,95.9,95.92,129600000.0
2008-03-04 12:54:00,95.905,95.93,95.9,95.915,464600000.0
2008-03-04 12:55:00,95.92,95.94,95.87,95.87,193800000.0
2008-03-04 12:56:00,95.87,95.89,95.87,95.89,162200000.0
2008-03-04 12:57:00,95.89,95.94,95.87,95.875,185400000.0
2008-03-04 12:58:00,95.875,95.88,95.84,95.85,178400000.0
2008-03-04 12:59:00,95.85,95.89,95.83,95.89,96700000.0
2008-03-04 13:00:00,95.89,95.94,95.87,95.94,87900000.0
2008-03-04 13:01:00,95.94,95.96,95.91,95.95,101900000.0
2008-03-04 13:02:00,95.95,95.97,95.94,95.95,88800000.0
2008-03-04 13:03:00,95.95,96.02,95.93,96.01,216900000.0
2008-03-04 13:04:00,96.01,96.03,95.96,95.96,219400000.0
2008-03-04 13:05:00,95.96,95.96,95.9,95.96,368700000.0
2008-03-04 13:06:00,95.96,95.97,95.94,95.95,397200000.0
2008-03-04 13:07:00,95.95,95.99,95.95,95.98,859000000.0
2008-03-04 13:08:00,95.98,96.0,95.97,96.0,574500000.0
2008-03-04 13:09:00,96.0,96.0,95.98,95.98,500200000.0
2008-03-04 13:10:00,95.98,96.0,95.96,95.98,472600000.0
2008-03-04 13:11:00,95.98,96.0,95.935,95.97,625200000.0
2008-03-04 13:12:00,95.97,95.98,95.95,95.97,369700000.0
2008-03-04 13:13:00,95.97,95.975,95.96,95.97,189000000.0
2008-03-04 13:14:00,95.97,96.0,95.97,95.99,566500000.0
2008-03-04 13:15:00,95.99,96.0,95.99,96.0,126800000.0
2008-03-04 13:16:00,96.0,96.0,95.97,95.98,468500000.0
2008-03-04 13:17:00,95.98,95.98,95.97,95.97,90400000.0
2008-03-04 13:18:00,95.97,96.0,95.97,95.98,253700000.0
2008-03-04 13:19:00,95.98,96.02,95.98,96.02,347700000.0
2008-03-04 13:20:00,96.02,96.02,95.97,96.0,663000000.0
2008-03-04 13:21:00,96.0,96.04,96.0,96.03,105400000.0
2008-03-04 13:22:00,96.03,96.03,96.03,96.03,88800000.0
2008-03-04 13:23:00,96.03,96.03,96.01,96.02,107800000.0
2008-03-04 13:24:00,96.03,96.05,96.02,96.02,95100000.0
2008-03-04 13:25:00,96.02,96.02,95.99,96.02,101400000.0
2008-03-04 13:26:00,96.02,96.04,96.005,96.02,93500000.0
2008-03-04 13:27:00,96.02,96.04,95.98,96.02,88000000.0
2008-03-04 13:28:00,96.03,96.03,96.0,96.01,99600000.0
2008-03-04 13:29:00,96.01,96.01,95.94,95.95,173000000.0
2008-03-04 13:30:00,95.95,95.96,95.92,95.92,267800000.0
2008-03-04 13:31:00,95.92,95.94,95.895,95.92,195400000.0
2008-03-04 13:32:00,95.92,95.92,95.9,95.915,352300000.0
2008-03-04 13:33:00,95.915,95.93,95.9,95.91,182800000.0
2008-03-04 13:34:00,95.91,95.91,95.88,95.89,265300000.0
2008-03-04 13:35:00,95.89,95.95,95.89,95.92,263000000.0
2008-03-04 13:36:00,95.92,95.92,95.865,95.865,951700000.0
2008-03-04 13:37:00,95.865,95.93,95.845,95.92,359600000.0
2008-03-04 13:38:00,95.92,95.96,95.91,95.96,264100000.0
2008-03-04 13:39:00,95.96,95.97,95.915,95.97,179000000.0
2008-03-04 13:40:00,95.96,95.99,95.95,95.95,108500000.0
2008-03-04 13:41:00,95.95,95.98,95.94,95.95,246500000.0
2008-03-04 13:42:00,95.95,95.96,95.93,95.94,88400000.0
2008-03-04 13:43:00,95.94,95.96,95.93,95.93,99300000.0
2008-03-04 13:44:00,95.93,95.94,95.91,95.91,156600000.0
2008-03-04 13:45:00,95.91,95.96,95.91,95.95,446800000.0
2008-03-04 13:46:00,95.95,95.98,95.95,95.96,226300000.0
2008-03-04 13:47:00,95.96,95.97,95.95,95.96,189100000.0
2008-03-04 13:48:00,95.96,95.99,95.9,95.9,161300000.0
2008-03-04 13:49:00,95.9,95.92,95.88,95.92,200500000.0
2008-03-04 13:50:00,95.92,95.93,95.905,95.91,129200000.0
2008-03-04 13:51:00,95.91,95.92,95.89,95.89,108900000.0
2008-03-04 13:52:00,95.89,95.89,95.875,95.89,120400000.0
2008-03-04 13:53:00,95.89,95.94,95.89,95.93,143100000.0
2008-03-04 13:54:00,95.93,95.97,95.91,95.96,224600000.0
2008-03-04 13:55:00,95.96,95.99,95.94,95.95,122100000.0
2008-03-04 13:56:00,95.95,95.98,95.95,95.96,88800000.0
2008-03-04 13:57:00,95.96,95.96,95.92,95.92,148300000.0
2008-03-04 13:58:00,95.92,95.93,95.91,95.91,217100000.0
2008-03-04 13:59:00,95.915,95.92,95.91,95.92,269800000.0
2008-03-04 14:00:00,95.92,95.92,95.9,95.9,393300000.0
2008-03-04 14:01:00,95.9,95.93,95.9,95.91,322900000.0
2008-03-04 14:02:00,95.91,95.94,95.91,95.92,157700000.0
2008-03-04 14:03:00,95.93,95.93,95.91,95.91,104900000.0
2008-03-04 14:04:00,95.91,95.91,95.89,95.91,105500000.0
2008-03-04 14:05:00,95.91,95.93,95.9,95.91,149200000.0
2008-03-04 14:06:00,95.91,95.92,95.865,95.905,567800000.0
2008-03-04 14:07:00,95.905,95.92,95.9,95.91,805200000.0
2008-03-04 14:08:00,95.91,95.95,95.9,95.9,211500000.0
2008-03-04 14:09:00,95.9,95.92,95.87,95.89,187800000.0
2008-03-04 14:10:00,95.88,95.89,95.865,95.865,105500000.0
2008-03-04 14:11:00,95.865,95.97,95.865,95.94,373400000.0
2008-03-04 14:12:00,95.94,95.945,95.9,95.915,626000000.0
2008-03-04 14:13:00,95.915,95.93,95.9,95.9,461800000.0
2008-03-04 14:14:00,95.9,95.92,95.87,95.87,748800000.0
2008-03-04 14:15:00,95.87,95.91,95.87,95.91,260400000.0
2008-03-04 14:16:00,95.91,95.95,95.9,95.905,187400000.0
2008-03-04 14:17:00,95.905,95.95,95.9,95.935,150300000.0
2008-03-04 14:18:00,95.935,95.96,95.93,95.96,279700000.0
2008-03-04 14:19:00,95.96,95.99,95.95,95.95,394600000.0
2008-03-04 14:20:00,95.95,95.98,95.94,95.98,175300000.0
2008-03-04 14:21:00,95.98,96.0,95.97,95.99,369316000.0
2008-03-04 14:22:00,95.99,96.0,95.96,95.97,108900000.0
2008-03-04 14:23:00,95.97,95.98,95.96,95.98,85100000.0
2008-03-04 14:24:00,95.98,96.0,95.98,96.0,84384000.0
2008-03-04 14:25:00,96.0,96.025,95.99,96.01,89700000.0
2008-03-04 14:26:00,96.01,96.05,96.01,96.05,100780000.0
2008-03-04 14:27:00,96.05,96.05,96.0,96.03,187900000.0
2008-03-04 14:28:00,96.03,96.05,96.0,96.04,294100000.0
2008-03-04 14:29:00,96.04,96.06,96.01,96.06,168000000.0
2008-03-04 14:30:00,96.06,96.11,96.06,96.09,104500000.0
2008-03-04 14:31:00,96.09,96.14,96.08,96.14,212100000.0
2008-03-04 14:32:00,96.14,96.2,96.13,96.2,99100000.0
2008-03-04 14:33:00,96.2,96.2,96.16,96.2,105700000.0
2008-03-04 14:34:00,96.2,96.21,96.13,96.14,114500000.0
2008-03-04 14:35:00,96.14,96.155,96.13,96.14,113000000.0
2008-03-04 14:36:00,96.14,96.2,96.14,96.2,98500000.0
2008-03-04 14:37:00,96.2,96.23,96.19,96.21,206900000.0
2008-03-04 14:38:00,96.21,96.21,96.17,96.2,582100000.0
2008-03-04 14:39:00,96.2,96.21,96.14,96.17,342700000.0
2008-03-04 14:40:00,96.17,96.2,96.17,96.18,248200000.0
2008-03-04 14:41:00,96.18,96.19,96.11,96.13,104600000.0
2008-03-04 14:42:00,96.13,96.16,96.13,96.14,138600000.0
2008-03-04 14:43:00,96.14,96.15,96.11,96.12,127500000.0
2008-03-04 14:44:00,96.12,96.18,96.12,96.16,169300000.0
2008-03-04 14:45:00,96.17,96.17,96.15,96.15,91200000.0
2008-03-04 14:46:00,96.15,96.19,96.15,96.19,229900000.0
2008-03-04 14:47:00,96.19,96.19,96.19,96.19,276900000.0
2008-03-04 14:48:00,96.19,96.19,96.17,96.17,246000000.0
2008-03-04 14:49:00,96.17,96.18,96.16,96.18,825300000.0
2008-03-04 14:50:00,96.18,96.19,96.17,96.17,296300000.0
2008-03-04 14:51:00,96.17,96.18,96.15,96.16,297000000.0
2008-03-04 14:52:00,96.16,96.17,96.13,96.16,421200000.0
2008-03-04 14:53:00,96.16,96.18,96.14,96.15,166700000.0
2008-03-04 14:54:00,96.15,96.17,96.15,96.16,585300000.0
2008-03-04 14:55:00,96.16,96.21,96.155,96.2,531700000.0
2008-03-04 14:56:00,96.2,96.21,96.175,96.18,273100000.0
2008-03-04 14:57:00,96.18,96.22,96.18,96.2,217000000.0
2008-03-04 14:58:00,96.2,96.23,96.17,96.17,354200000.0
2008-03-04 14:59:00,96.17,96.22,96.17,96.2,353700000.0
2008-03-04 15:00:00,96.2,96.22,96.18,96.21,144000000.0
2008-03-04 15:01:00,96.2,96.23,96.2,96.2,168700000.0
2008-03-04 15:02:00,96.2,96.2,96.13,96.13,114100000.0
2008-03-04 15:03:00,96.13,96.17,96.12,96.12,140700000.0
2008-03-04 15:04:00,96.12,96.12,96.1,96.11,187000000.0
2008-03-04 15:05:00,96.11,96.15,96.1,96.14,96400000.0
2008-03-04 15:06:00,96.14,96.15,96.12,96.13,159300000.0
2008-03-04 15:07:00,96.13,96.14,96.12,96.14,93400000.0
2008-03-04 15:08:00,96.14,96.14,96.1,96.1,133300000.0
2008-03-04 15:09:00,96.1,96.11,96.08,96.11,201400000.0
2008-03-04 15:10:00,96.11,96.21,96.11,96.2,674400000.0
2008-03-04 15:11:00,96.2,96.21,96.17,96.17,955200000.0
2008-03-04 15:12:00,96.17,96.17,96.13,96.135,779200000.0
2008-03-04 15:13:00,96.135,96.14,96.12,96.12,1043200000.0
2008-03-04 15:14:00,96.12,96.16,96.12,96.15,870400000.0
2008-03-04 15:15:00,96.15,96.16,96.14,96.15,892800000.0
2008-03-04 15:16:00,96.15,96.15,96.12,96.12,975200000.0
2008-03-04 15:17:00,96.12,96.16,96.12,96.16,803200000.0
2008-03-04 15:18:00,96.16,96.17,96.14,96.15,1112800000.0
2008-03-04 15:19:00,96.15,96.19,96.14,96.18,823200000.0
2008-03-04 15:20:00,96.18,96.18,96.1,96.11,956900000.0
2008-03-04 15:21:00,96.11,96.17,96.11,96.16,670400000.0
2008-03-04 15:22:00,96.16,96.21,96.16,96.2,622400000.0
2008-03-04 15:23:00,96.2,96.21,96.17,96.17,970400000.0
2008-03-04 15:24:00,96.17,96.17,96.15,96.17,740000000.0
2008-03-04 15:25:00,96.17,96.17,96.16,96.17,903200000.0
2008-03-04 15:26:00,96.17,96.17,96.14,96.14,816800000.0
2008-03-04 15:27:00,96.15,96.17,96.14,96.15,861600000.0
2008-03-04 15:28:00,96.15,96.15,96.13,96.14,561600000.0
2008-03-04 15:29:00,96.14,96.15,96.14,96.15,793600000.0
2008-03-04 15:30:00,96.15,96.16,96.14,96.16,755200000.0
2008-03-04 15:31:00,96.15,96.21,96.14,96.2,760800000.0
2008-03-04 15:32:00,96.2,96.24,96.2,96.23,668400000.0
2008-03-04 15:33:00,96.23,96.25,96.18,96.22,319500000.0
2008-03-04 15:34:00,96.22,96.23,96.19,96.23,76500000.0
2008-03-04 15:35:00,96.22,96.24,96.2,96.21,61500000.0
2008-03-04 15:36:00,96.21,96.22,96.19,96.21,75800000.0
2008-03-04 15:37:00,96.21,96.22,96.2,96.21,79500000.0
2008-03-04 15:38:00,96.21,96.22,96.19,96.21,102200000.0
2008-03-04 15:39:00,96.21,96.22,96.19,96.2,107400000.0
2008-03-04 15:40:00,96.2,96.2,96.16,96.16,187300000.0
2008-03-04 15:41:00,96.16,96.17,96.14,96.14,114300000.0
2008-03-04 15:42:00,96.14,96.19,96.14,96.18,126500000.0
2008-03-04 15:43:00,96.18,96.22,96.18,96.2,112900000.0
2008-03-04 15:44:00,96.2,96.23,96.2,96.23,80800000.0
2008-03-04 15:45:00,96.23,96.23,96.21,96.215,79600000.0
2008-03-04 15:46:00,96.215,96.22,96.21,96.22,70600000.0
2008-03-04 15:47:00,96.22,96.245,96.22,96.24,114200000.0
2008-03-04 15:48:00,96.24,96.26,96.24,96.26,70600000.0
2008-03-04 15:49:00,96.26,96.27,96.25,96.27,157900000.0
2008-03-04 15:50:00,96.27,96.27,96.25,96.25,76100000.0
2008-03-04 15:51:00,96.25,96.29,96.24,96.26,91100000.0
2008-03-04 15:52:00,96.26,96.32,96.26,96.31,68800000.0
2008-03-04 15:53:00,96.31,96.33,96.3,96.31,69600000.0
2008-03-04 15:54:00,96.31,96.32,96.28,96.28,216500000.0
2008-03-04 15:55:00,96.28,96.35,96.27,96.35,193700000.0
2008-03-04 15:56:00,96.35,96.35,96.3,96.315,129600000.0
2008-03-04 15:57:00,96.315,96.35,96.3,96.3,128700000.0
2008-03-04 15:58:00,96.3,96.34,96.29,96.31,79600000.0
2008-03-04 15:59:00,96.31,96.32,96.29,96.305,102800000.0
2008-03-04 16:00:00,96.315,96.32,96.235,96.245,141000000.0
2008-03-04 16:01:00,96.245,96.245,96.18,96.2,95300000.0
2008-03-04 16:02:00,96.2,96.2,96.155,96.17,137500000.0
2008-03-04 16:03:00,96.17,96.18,96.14,96.15,121600000.0
2008-03-04 16:04:00,96.15,96.16,96.125,96.13,74700000.0
2008-03-04 16:05:00,96.13,96.13,96.045,96.05,85100000.0
2008-03-04 16:06:00,96.05,96.06,96.025,96.04,80000000.0
2008-03-04 16:07:00,96.04,96.065,96.02,96.02,93900000.0
2008-03-04 16:08:00,96.025,96.05,96.01,96.04,101500000.0
2008-03-04 16:09:00,96.04,96.095,96.04,96.085,82700000.0
2008-03-04 16:10:00,96.085,96.12,96.08,96.1,81900000.0
2008-03-04 16:11:00,96.1,96.12,96.075,96.085,112200000.0
2008-03-04 16:12:00,96.095,96.16,96.095,96.15,112500000.0
2008-03-04 16:13:00,96.15,96.17,96.14,96.17,70100000.0
2008-03-04 16:14:00,96.17,96.18,96.155,96.16,151600000.0
2008-03-04 16:15:00,96.16,96.17,96.14,96.155,131200000.0
2008-03-04 16:16:00,96.155,96.16,96.115,96.115,127300000.0
2008-03-04 16:17:00,96.11,96.13,96.09,96.1,127400000.0
2008-03-04 16:18:00,96.1,96.135,96.1,96.135,127300000.0
2008-03-04 16:19:00,96.135,96.17,96.12,96.16,90200000.0
2008-03-04 16:20:00,96.16,96.17,96.14,96.16,75300000.0
2008-03-04 16:21:00,96.16,96.17,96.15,96.17,67300000.0
2008-03-04 16:22:00,96.17,96.17,96.17,96.17,66000000.0
2008-03-04 16:23:00,96.17,96.17,96.13,96.14,73500000.0
2008-03-04 16:24:00,96.14,96.15,96.125,96.15,66100000.0
2008-03-04 16:25:00,96.15,96.16,96.14,96.15,67400000.0
2008-03-04 16:26:00,96.15,96.16,96.13,96.13,162500000.0
2008-03-04 16:27:00,96.13,96.13,96.1,96.11,113900000.0
2008-03-04 16:28:00,96.11,96.11,96.09,96.09,883500000.0
2008-03-04 16:29:00,96.09,96.105,96.09,96.105,496000000.0
2008-03-04 16:30:00,96.105,96.115,96.09,96.11,254900000.0
2008-03-04 16:31:00,96.11,96.15,96.11,96.15,84000000.0
2008-03-04 16:32:00,96.15,96.19,96.14,96.17,77000000.0
2008-03-04 16:33:00,96.17,96.17,96.12,96.12,176500000.0
2008-03-04 16:34:00,96.12,96.125,96.03,96.035,109000000.0
2008-03-04 16:35:00,96.035,96.06,96.03,96.03,79500000.0
2008-03-04 16:36:00,96.03,96.05,96.015,96.03,92500000.0
2008-03-04 16:37:00,96.035,96.07,96.03,96.06,96500000.0
2008-03-04 16:38:00,96.06,96.06,96.01,96.05,93800000.0
2008-03-04 16:39:00,96.05,96.06,96.03,96.04,98300000.0
2008-03-04 16:40:00,96.04,96.1,96.04,96.08,119400000.0
2008-03-04 16:41:00,96.08,96.09,96.05,96.08,189800000.0
2008-03-04 16:42:00,96.085,96.15,96.085,96.12,101200000.0
2008-03-04 16:43:00,96.12,96.18,96.12,96.135,120100000.0
2008-03-04 16:44:00,96.135,96.15,96.1,96.13,142100000.0
2008-03-04 16:45:00,96.13,96.16,96.1,96.13,123800000.0
2008-03-04 16:46:00,96.13,96.14,96.1,96.11,134300000.0
2008-03-04 16:47:00,96.11,96.11,96.06,96.07,143500000.0
2008-03-04 16:48:00,96.07,96.12,96.07,96.11,153800000.0
2008-03-04 16:49:00,96.11,96.13,96.1,96.11,139600000.0
2008-03-04 16:50:00,96.11,96.13,96.09,96.105,103000000.0
2008-03-04 16:51:00,96.11,96.115,96.07,96.11,125700000.0
2008-03-04 16:52:00,96.11,96.125,96.085,96.115,135100000.0
2008-03-04 16:53:00,96.115,96.21,96.115,96.195,102000000.0
2008-03-04 16:54:00,96.195,96.23,96.165,96.18,120600000.0
2008-03-04 16:55:00,96.17,96.25,96.17,96.25,98600000.0
2008-03-04 16:56:00,96.24,96.28,96.22,96.23,204800000.0
2008-03-04 16:57:00,96.23,96.27,96.23,96.235,153700000.0
2008-03-04 16:58:00,96.235,96.24,96.22,96.235,230900000.0
2008-03-04 16:59:00,96.235,96.29,96.23,96.26,130200000.0
2008-03-04 17:00:00,96.26,96.28,96.25,96.28,166100000.0
2008-03-04 17:01:00,96.28,96.34,96.27,96.3,156800000.0
2008-03-04 17:02:00,96.3,96.3,96.21,96.22,133600000.0
2008-03-04 17:03:00,96.22,96.225,96.175,96.21,135300000.0
2008-03-04 17:04:00,96.225,96.24,96.18,96.19,153300000.0
2008-03-04 17:05:00,96.19,96.22,96.175,96.175,134300000.0
2008-03-04 17:06:00,96.175,96.21,96.16,96.16,127700000.0
2008-03-04 17:07:00,96.16,96.215,96.15,96.215,115300000.0
2008-03-04 17:08:00,96.215,96.26,96.19,96.19,115000000.0
2008-03-04 17:09:00,96.19,96.19,96.165,96.18,128700000.0
2008-03-04 17:10:00,96.18,96.225,96.17,96.18,118300000.0
2008-03-04 17:11:00,96.18,96.27,96.17,96.26,125700000.0
2008-03-04 17:12:00,96.26,96.29,96.245,96.265,124000000.0
2008-03-04 17:13:00,96.265,96.31,96.25,96.28,131600000.0
2008-03-04 17:14:00,96.28,96.32,96.25,96.3,127200000.0
2008-03-04 17:15:00,96.3,96.32,96.3,96.31,110800000.0
2008-03-04 17:16:00,96.31,96.32,96.305,96.31,130400000.0
2008-03-04 17:17:00,96.31,96.315,96.2,96.21,148900000.0
2008-03-04 17:18:00,96.21,96.23,96.195,96.21,130800000.0
2008-03-04 17:19:00,96.21,96.265,96.21,96.23,126300000.0
2008-03-04 17:20:00,96.23,96.27,96.23,96.255,136600000.0
2008-03-04 17:21:00,96.26,96.29,96.24,96.28,124700000.0
2008-03-04 17:22:00,96.28,96.28,96.24,96.25,115500000.0
2008-03-04 17:23:00,96.25,96.27,96.21,96.27,129400000.0
2008-03-04 17:24:00,96.27,96.27,96.21,96.24,104200000.0
2008-03-04 17:25:00,96.24,96.26,96.22,96.23,122300000.0
2008-03-04 17:26:00,96.23,96.26,96.22,96.26,112500000.0
2008-03-04 17:27:00,96.26,96.26,96.2,96.21,113000000.0
2008-03-04 17:28:00,96.21,96.23,96.185,96.185,132600000.0
2008-03-04 17:29:00,96.18,96.18,96.15,96.16,141400000.0
2008-03-04 17:30:00,96.16,96.16,96.13,96.155,114100000.0
2008-03-04 17:31:00,96.15,96.19,96.15,96.17,138800000.0
2008-03-04 17:32:00,96.17,96.19,96.17,96.17,146500000.0
2008-03-04 17:33:00,96.17,96.17,96.14,96.14,142600000.0
2008-03-04 17:34:00,96.14,96.16,96.14,96.16,108700000.0
2008-03-04 17:35:00,96.16,96.17,96.16,96.17,98500000.0
2008-03-04 17:36:00,96.17,96.17,96.11,96.11,121600000.0
2008-03-04 17:37:00,96.11,96.125,96.11,96.12,182200000.0
2008-03-04 17:38:00,96.11,96.12,96.09,96.09,175000000.0
2008-03-04 17:39:00,96.09,96.11,96.07,96.11,124400000.0
2008-03-04 17:40:00,96.11,96.11,96.06,96.07,123900000.0
2008-03-04 17:41:00,96.07,96.09,96.07,96.09,113500000.0
2008-03-04 17:42:00,96.09,96.09,96.0,96.015,153100000.0
2008-03-04 17:43:00,96.015,96.04,96.01,96.03,124200000.0
2008-03-04 17:44:00,96.03,96.03,95.98,96.01,155500000.0
2008-03-04 17:45:00,96.01,96.01,95.98,95.99,121500000.0
2008-03-04 17:46:00,95.99,96.0,95.97,96.0,133600000.0
2008-03-04 17:47:00,96.0,96.01,95.98,95.98,103200000.0
2008-03-04 17:48:00,95.98,96.0,95.96,95.99,150600000.0
2008-03-04 17:49:00,95.99,95.99,95.92,95.92,125700000.0
2008-03-04 17:50:00,95.91,95.92,95.87,95.875,160700000.0
2008-03-04 17:51:00,95.875,95.92,95.865,95.91,415900000.0
2008-03-04 17:52:00,95.91,95.92,95.89,95.89,416100000.0
2008-03-04 17:53:00,95.89,95.89,95.825,95.845,282100000.0
2008-03-04 17:54:00,95.845,95.89,95.845,95.89,125000000.0
2008-03-04 17:55:00,95.89,95.9,95.85,95.88,144700000.0
2008-03-04 17:56:00,95.87,95.885,95.81,95.82,154700000.0
2008-03-04 17:57:00,95.82,95.82,95.745,95.78,144200000.0
2008-03-04 17:58:00,95.78,95.78,95.72,95.74,165500000.0
2008-03-04 17:59:00,95.74,95.74,95.67,95.68,119200000.0
2008-03-04 18:00:00,95.68,95.69,95.645,95.65,117700000.0
2008-03-04 18:01:00,95.65,95.66,95.6,95.63,115400000.0
2008-03-04 18:02:00,95.63,95.64,95.58,95.63,132400000.0
2008-03-04 18:03:00,95.63,95.64,95.6,95.62,120500000.0
2008-03-04 18:04:00,95.62,95.65,95.59,95.65,111800000.0
2008-03-04 18:05:00,95.65,95.68,95.635,95.645,133700000.0
2008-03-04 18:06:00,95.645,95.645,95.5,95.5,409600000.0
2008-03-04 18:07:00,95.5,95.5,95.4,95.405,178100000.0
2008-03-04 18:08:00,95.405,95.45,95.37,95.45,179200000.0
2008-03-04 18:09:00,95.45,95.45,95.375,95.385,128100000.0
2008-03-04 18:10:00,95.385,95.48,95.37,95.46,125000000.0
2008-03-04 18:11:00,95.46,95.48,95.44,95.45,169600000.0
2008-03-04 18:12:00,95.445,95.46,95.405,95.43,727499999.0
2008-03-04 18:13:00,95.43,95.44,95.37,95.39,133300000.0
2008-03-04 18:14:00,95.39,95.43,95.38,95.39,166800000.0
2008-03-04 18:15:00,95.39,95.4,95.35,95.38,163100000.0
2008-03-04 18:16:00,95.38,95.44,95.38,95.43,161600000.0
2008-03-04 18:17:00,95.43,95.48,95.41,95.45,124500000.0
2008-03-04 18:18:00,95.45,95.48,95.43,95.45,114300000.0
2008-03-04 18:19:00,95.45,95.54,95.45,95.54,115800000.0
2008-03-04 18:20:00,95.545,95.56,95.48,95.48,125400000.0
2008-03-04 18:21:00,95.48,95.51,95.35,95.36,139900000.0
2008-03-04 18:22:00,95.36,95.4,95.34,95.38,118200000.0
2008-03-04 18:23:00,95.38,95.435,95.35,95.415,147800000.0
2008-03-04 18:24:00,95.42,95.42,95.355,95.38,115100000.0
2008-03-04 18:25:00,95.38,95.41,95.36,95.39,88000000.0
2008-03-04 18:26:00,95.39,95.4,95.37,95.37,99500000.0
2008-03-04 18:27:00,95.37,95.37,95.32,95.34,91500000.0
2008-03-04 18:28:00,95.34,95.35,95.32,95.32,89100000.0
2008-03-04 18:29:00,95.32,95.4,95.315,95.4,99100000.0
2008-03-04 18:30:00,95.395,95.46,95.39,95.44,81100000.0
2008-03-04 18:31:00,95.44,95.45,95.305,95.32,75800000.0
2008-03-04 18:32:00,95.32,95.335,95.23,95.23,111400000.0
2008-03-04 18:33:00,95.225,95.225,95.115,95.165,115800000.0
2008-03-04 18:34:00,95.165,95.2,95.16,95.18,102500000.0
2008-03-04 18:35:00,95.18,95.225,95.14,95.17,140300000.0
2008-03-04 18:36:00,95.17,95.17,95.05,95.05,110800000.0
2008-03-04 18:37:00,95.05,95.08,94.965,95.0,106600000.0
2008-03-04 18:38:00,95.0,95.06,94.95,94.97,146400000.0
2008-03-04 18:39:00,94.97,95.05,94.955,95.05,96400000.0
2008-03-04 18:40:00,95.05,95.07,94.985,95.0,133400000.0
2008-03-04 18:41:00,95.0,95.01,94.95,94.95,123400000.0
2008-03-04 18:42:00,94.95,94.97,94.9,94.93,93000000.0
2008-03-04 18:43:00,94.93,94.93,94.785,94.87,111900000.0
2008-03-04 18:44:00,94.88,94.88,94.81,94.85,99900000.0
2008-03-04 18:45:00,94.85,94.855,94.81,94.84,70100000.0
2008-03-04 18:46:00,94.84,94.91,94.84,94.9,132600000.0
2008-03-04 18:47:00,94.9,94.95,94.89,94.95,160100000.0
2008-03-04 18:48:00,94.93,94.97,94.93,94.95,85200000.0
2008-03-04 18:49:00,94.95,94.96,94.905,94.92,101300000.0
2008-03-04 18:50:00,94.92,94.92,94.85,94.89,113300000.0
2008-03-04 18:51:00,94.89,94.915,94.805,94.81,125300000.0
2008-03-04 18:52:00,94.81,94.83,94.74,94.755,93600000.0
2008-03-04 18:53:00,94.755,94.795,94.745,94.79,99000000.0
2008-03-04 18:54:00,94.79,94.815,94.785,94.8,80700000.0
2008-03-04 18:55:00,94.8,94.83,94.765,94.77,79700000.0
2008-03-04 18:56:00,94.77,94.835,94.76,94.83,91000000.0
2008-03-04 18:57:00,94.83,94.845,94.8,94.82,98400000.0
2008-03-04 18:58:00,94.82,94.82,94.755,94.78,71700000.0
2008-03-04 18:59:00,94.78,94.78,94.68,94.715,112300000.0
2008-03-04 19:00:00,94.715,94.74,94.68,94.68,99800000.0
2008-03-04 19:01:00,94.68,94.735,94.665,94.73,97600000.0
2008-03-04 19:02:00,94.73,94.74,94.72,94.74,93600000.0
2008-03-04 19:03:00,94.74,94.82,94.74,94.8,69600000.0
2008-03-04 19:04:00,94.8,94.81,94.775,94.78,93200000.0
2008-03-04 19:05:00,94.78,94.79,94.765,94.79,102400000.0
2008-03-04 19:06:00,94.79,94.89,94.79,94.89,100400000.0
2008-03-04 19:07:00,94.9,94.92,94.87,94.92,99500000.0
2008-03-04 19:08:00,94.92,94.99,94.92,94.96,148800000.0
2008-03-04 19:09:00,94.96,94.97,94.94,94.96,87700000.0
2008-03-04 19:10:00,94.96,95.0,94.935,94.98,90300000.0
2008-03-04 19:11:00,94.98,94.98,94.95,94.96,85200000.0
2008-03-04 19:12:00,94.96,95.04,94.95,95.03,116800000.0
2008-03-04 19:13:00,95.03,95.08,95.02,95.07,94600000.0
2008-03-04 19:14:00,95.07,95.08,94.995,95.005,78400000.0
2008-03-04 19:15:00,95.005,95.005,94.96,94.97,118400000.0
2008-03-04 19:16:00,94.97,94.98,94.955,94.965,182900000.0
2008-03-04 19:17:00,94.965,95.01,94.965,94.97,94200000.0
2008-03-04 19:18:00,94.97,95.005,94.97,94.97,126400000.0
2008-03-04 19:19:00,94.97,94.97,94.925,94.95,115400000.0
2008-03-04 19:20:00,94.95,94.955,94.95,94.95,93900000.0
2008-03-04 19:21:00,94.95,94.95,94.91,94.91,160000000.0
2008-03-04 19:22:00,94.91,95.0,94.91,94.995,167000000.0
2008-03-04 19:23:00,94.995,95.055,94.985,95.055,99800000.0
2008-03-04 19:24:00,95.055,95.06,95.025,95.055,139000000.0
2008-03-04 19:25:00,95.055,95.105,95.05,95.08,269100000.0
2008-03-04 19:26:00,95.08,95.1,95.055,95.09,226000000.0
2008-03-04 19:27:00,95.09,95.105,95.08,95.1,202500000.0
2008-03-04 19:28:00,95.1,95.12,95.08,95.12,152200000.0
2008-03-04 19:29:00,95.11,95.12,95.075,95.09,120600000.0
2008-03-04 19:30:00,95.09,95.115,95.08,95.115,170300000.0
2008-03-04 19:31:00,95.115,95.175,95.115,95.17,188500000.0
2008-03-04 19:32:00,95.17,95.21,95.16,95.2,203900000.0
2008-03-04 19:33:00,95.2,95.21,95.19,95.195,122000000.0
2008-03-04 19:34:00,95.205,95.22,95.19,95.215,337100000.0
2008-03-04 19:35:00,95.215,95.23,95.195,95.195,277600000.0
2008-03-04 19:36:00,95.195,95.195,95.135,95.135,307200000.0
2008-03-04 19:37:00,95.135,95.135,95.1,95.1,351800000.0
2008-03-04 19:38:00,95.1,95.125,95.09,95.125,128900000.0
2008-03-04 19:39:00,95.125,95.135,95.11,95.11,458300000.0
2008-03-04 19:40:00,95.12,95.16,95.105,95.16,193100000.0
2008-03-04 19:41:00,95.16,95.21,95.16,95.205,147200000.0
2008-03-04 19:42:00,95.205,95.24,95.205,95.23,210400000.0
2008-03-04 19:43:00,95.23,95.25,95.21,95.22,108600000.0
2008-03-04 19:44:00,95.22,95.23,95.18,95.19,143700000.0
2008-03-04 19:45:00,95.19,95.215,95.19,95.215,89300000.0
2008-03-04 19:46:00,95.215,95.22,95.175,95.19,183800000.0
2008-03-04 19:47:00,95.19,95.21,95.19,95.21,83000000.0
2008-03-04 19:48:00,95.21,95.22,95.19,95.19,400000000.0
2008-03-04 19:49:00,95.19,95.21,95.19,95.19,170000000.0
2008-03-04 19:50:00,95.19,95.2,95.18,95.2,92500000.0
2008-03-04 19:51:00,95.2,95.2,95.14,95.14,88700000.0
2008-03-04 19:52:00,95.14,95.155,95.125,95.125,156900000.0
2008-03-04 19:53:00,95.125,95.125,95.095,95.11,175200000.0
2008-03-04 19:54:00,95.11,95.11,95.1,95.11,113200000.0
2008-03-04 19:55:00,95.11,95.14,95.105,95.13,89000000.0
2008-03-04 19:56:00,95.13,95.14,95.125,95.125,94400000.0
2008-03-04 19:57:00,95.125,95.125,95.0,95.01,220000000.0
2008-03-04 19:58:00,95.01,95.05,95.0,95.03,326100000.0
2008-03-04 19:59:00,95.03,95.08,94.995,95.06,188200000.0
2008-03-04 20:00:00,95.06,95.07,95.03,95.065,131300000.0
2008-03-04 20:01:00,95.07,95.1,95.07,95.085,351500000.0
2008-03-04 20:02:00,95.085,95.085,95.04,95.04,276300000.0
2008-03-04 20:03:00,95.04,95.04,94.91,94.92,220100000.0
2008-03-04 20:04:00,94.92,94.93,94.855,94.865,331500000.0
2008-03-04 20:05:00,94.865,94.885,94.83,94.835,171300000.0
2008-03-04 20:06:00,94.835,94.84,94.74,94.81,183400000.0
2008-03-04 20:07:00,94.81,94.875,94.81,94.83,152400000.0
2008-03-04 20:08:00,94.83,94.895,94.815,94.89,231600000.0
2008-03-04 20:09:00,94.885,94.89,94.865,94.88,283000000.0
2008-03-04 20:10:00,94.88,94.91,94.88,94.9,369700000.0
2008-03-04 20:11:00,94.9,94.935,94.89,94.92,230600000.0
2008-03-04 20:12:00,94.915,94.93,94.905,94.905,142600000.0
2008-03-04 20:13:00,94.905,94.96,94.9,94.945,158400000.0
2008-03-04 20:14:00,94.945,95.01,94.935,95.0,237500000.0
2008-03-04 20:15:00,95.0,95.04,95.0,95.04,199200000.0
2008-03-04 20:16:00,95.04,95.05,95.005,95.01,103000000.0
2008-03-04 20:17:00,95.01,95.055,95.005,95.045,161300000.0
2008-03-04 20:18:00,95.045,95.13,95.04,95.13,295800000.0
2008-03-04 20:19:00,95.13,95.135,95.08,95.09,197100000.0
2008-03-04 20:20:00,95.09,95.13,95.09,95.13,83800000.0
2008-03-04 20:21:00,95.13,95.13,95.08,95.08,83600000.0
2008-03-04 20:22:00,95.08,95.1,95.08,95.1,150600000.0
2008-03-04 20:23:00,95.1,95.1,95.05,95.05,89400000.0
2008-03-04 20:24:00,95.05,95.06,95.02,95.03,124600000.0
2008-03-04 20:25:00,95.03,95.08,95.03,95.06,94700000.0
2008-03-04 20:26:00,95.06,95.19,95.055,95.19,110400000.0
2008-03-04 20:27:00,95.19,95.35,95.18,95.34,163700000.0
2008-03-04 20:28:00,95.34,95.39,95.31,95.32,145300000.0
2008-03-04 20:29:00,95.32,95.32,95.3,95.3,285700000.0
2008-03-04 20:30:00,95.3,95.31,95.29,95.3,185500000.0
2008-03-04 20:31:00,95.3,95.31,95.26,95.26,184900000.0
2008-03-04 20:32:00,95.26,95.27,95.195,95.205,176900000.0
2008-03-04 20:33:00,95.205,95.205,95.155,95.16,157800000.0
2008-03-04 20:34:00,95.16,95.205,95.14,95.14,192000000.0
2008-03-04 20:35:00,95.14,95.14,95.015,95.015,209500000.0
2008-03-04 20:36:00,95.01,95.01,94.955,94.99,205600000.0
2008-03-04 20:37:00,94.99,94.99,94.89,94.895,166300000.0
2008-03-04 20:38:00,94.895,94.975,94.89,94.975,148800000.0
2008-03-04 20:39:00,94.975,94.99,94.94,94.94,167900000.0
2008-03-04 20:40:00,94.94,95.02,94.93,95.02,150100000.0
2008-03-04 20:41:00,95.02,95.12,95.02,95.12,174100000.0
2008-03-04 20:42:00,95.12,95.185,95.12,95.17,220400000.0
2008-03-04 20:43:00,95.17,95.17,95.1,95.12,135400000.0
2008-03-04 20:44:00,95.12,95.13,95.09,95.09,261000000.0
2008-03-04 20:45:00,95.09,95.14,95.07,95.07,114000000.0
2008-03-04 20:46:00,95.07,95.18,95.07,95.12,153200000.0
2008-03-04 20:47:00,95.12,95.125,95.095,95.125,167500000.0
2008-03-04 20:48:00,95.125,95.135,95.08,95.1,318000000.0
2008-03-04 20:49:00,95.105,95.13,95.105,95.115,307100000.0
2008-03-04 20:50:00,95.115,95.135,95.11,95.12,291800000.0
2008-03-04 20:51:00,95.12,95.13,95.08,95.085,196700000.0
2008-03-04 20:52:00,95.085,95.16,95.085,95.14,160600000.0
2008-03-04 20:53:00,95.14,95.16,95.13,95.16,178100000.0
2008-03-04 20:54:00,95.16,95.19,95.16,95.19,155300000.0
2008-03-04 20:55:00,95.19,95.21,95.125,95.14,172200000.0
2008-03-04 20:56:00,95.14,95.21,95.14,95.205,383000000.0
2008-03-04 20:57:00,95.205,95.205,95.15,95.15,225100000.0
2008-03-04 20:58:00,95.15,95.175,95.09,95.16,263700000.0
2008-03-04 20:59:00,95.16,95.16,95.09,95.09,283200000.0
2008-03-04 21:00:00,95.09,95.095,95.05,95.07,197300000.0
2008-03-04 21:01:00,95.07,95.075,95.02,95.025,203200000.0
2008-03-04 21:02:00,95.025,95.025,94.965,94.975,296700000.0
2008-03-04 21:03:00,94.975,95.01,94.965,95.01,266000000.0
2008-03-04 21:04:00,95.01,95.03,94.965,95.01,120800000.0
2008-03-04 21:05:00,95.01,95.01,94.98,94.99,114000000.0
2008-03-04 21:06:00,94.99,95.015,94.99,95.0,99000000.0
2008-03-04 21:07:00,95.0,95.005,94.935,94.98,125000000.0
2008-03-04 21:08:00,94.98,95.05,94.98,95.05,121500000.0
2008-03-04 21:09:00,95.05,95.05,95.01,95.02,215400000.0
2008-03-04 21:10:00,95.02,95.05,95.01,95.01,213600000.0
2008-03-04 21:11:00,95.01,95.01,94.945,94.945,132500000.0
2008-03-04 21:12:00,94.945,94.96,94.92,94.96,112200000.0
2008-03-04 21:13:00,94.96,95.0,94.95,94.98,125700000.0
2008-03-04 21:14:00,94.98,95.05,94.98,95.03,137700000.0
2008-03-04 21:15:00,95.03,95.08,95.015,95.065,242000000.0
2008-03-04 21:16:00,95.065,95.1,95.045,95.08,137200000.0
2008-03-04 21:17:00,95.08,95.09,95.07,95.07,159200000.0
2008-03-04 21:18:00,95.07,95.1,95.06,95.07,121500000.0
2008-03-04 21:19:00,95.07,95.09,95.06,95.085,176300000.0
2008-03-04 21:20:00,95.085,95.13,95.07,95.13,231600000.0
2008-03-04 21:21:00,95.13,95.21,95.12,95.12,145800000.0
2008-03-04 21:22:00,95.12,95.19,95.12,95.18,130100000.0
2008-03-04 21:23:00,95.18,95.25,95.18,95.225,158800000.0
2008-03-04 21:24:00,95.225,95.23,95.17,95.22,165900000.0
2008-03-04 21:25:00,95.22,95.265,95.22,95.26,176100000.0
2008-03-04 21:26:00,95.26,95.28,95.25,95.25,175400000.0
2008-03-04 21:27:00,95.25,95.305,95.25,95.27,276000000.0
2008-03-04 21:28:00,95.275,95.285,95.22,95.22,183400000.0
2008-03-04 21:29:00,95.22,95.23,95.195,95.22,279400000.0
2008-03-04 21:30:00,95.22,95.22,95.21,95.21,118000000.0
2008-03-04 21:31:00,95.21,95.21,95.18,95.2,151400000.0
2008-03-04 21:32:00,95.2,95.23,95.2,95.21,148100000.0
2008-03-04 21:33:00,95.21,95.225,95.19,95.19,331800000.0
2008-03-04 21:34:00,95.185,95.195,95.15,95.18,245700000.0
2008-03-04 21:35:00,95.18,95.21,95.18,95.21,235900000.0
2008-03-04 21:36:00,95.21,95.21,95.19,95.195,140600000.0
2008-03-04 21:37:00,95.195,95.2,95.18,95.19,153700000.0
2008-03-04 21:38:00,95.195,95.25,95.185,95.245,187900000.0
2008-03-04 21:39:00,95.245,95.255,95.225,95.255,214800000.0
2008-03-04 21:40:00,95.255,95.29,95.255,95.29,122800000.0
2008-03-04 21:41:00,95.29,95.36,95.285,95.36,261100000.0
2008-03-04 21:42:00,95.36,95.4,95.34,95.385,318000000.0
2008-03-04 21:43:00,95.39,95.465,95.39,95.46,287100000.0
2008-03-04 21:44:00,95.46,95.46,95.44,95.45,149700000.0
2008-03-04 21:45:00,95.45,95.455,95.43,95.455,309200000.0
2008-03-04 21:46:00,95.455,95.47,95.44,95.47,200600000.0
2008-03-04 21:47:00,95.47,95.53,95.47,95.49,203300000.0
2008-03-04 21:48:00,95.49,95.585,95.48,95.585,156500000.0
2008-03-04 21:49:00,95.59,95.64,95.58,95.6,157700000.0
2008-03-04 21:50:00,95.6,95.62,95.58,95.59,233800000.0
2008-03-04 21:51:00,95.59,95.61,95.58,95.6,142000000.0
2008-03-04 21:52:00,95.6,95.63,95.56,95.56,163600000.0
2008-03-04 21:53:00,95.56,95.57,95.52,95.54,201700000.0
2008-03-04 21:54:00,95.54,95.57,95.53,95.555,209300000.0
2008-03-04 21:55:00,95.555,95.57,95.495,95.5,233800000.0
2008-03-04 21:56:00,95.5,95.53,95.48,95.48,301600000.0
2008-03-04 21:57:00,95.48,95.48,95.435,95.44,166800000.0
2008-03-04 21:58:00,95.44,95.46,95.43,95.455,138900000.0
2008-03-04 21:59:00,95.455,95.48,95.44,95.475,167300000.0
2008-03-04 22:00:00,95.475,95.5,95.46,95.46,180000000.0
2008-03-04 22:01:00,95.46,95.495,95.45,95.46,123000000.0
2008-03-04 22:02:00,95.46,95.47,95.45,95.46,148400000.0
2008-03-04 22:03:00,95.46,95.605,95.46,95.6,143700000.0
2008-03-04 22:04:00,95.6,95.68,95.6,95.66,135600000.0
2008-03-04 22:05:00,95.66,95.73,95.66,95.72,123000000.0
2008-03-04 22:06:00,95.72,95.74,95.705,95.735,113600000.0
2008-03-04 22:07:00,95.74,95.82,95.74,95.82,129400000.0
2008-03-04 22:08:00,95.82,95.865,95.815,95.83,182600000.0
2008-03-04 22:09:00,95.83,95.92,95.83,95.905,197800000.0
2008-03-04 22:10:00,95.9,95.905,95.735,95.745,353800000.0
2008-03-04 22:11:00,95.745,95.76,95.695,95.73,287800000.0
2008-03-04 22:12:00,95.73,95.74,95.705,95.72,148900000.0
2008-03-04 22:13:00,95.72,95.77,95.715,95.765,144400000.0
2008-03-04 22:14:00,95.765,95.84,95.765,95.81,105800000.0
2008-03-04 22:15:00,95.805,95.88,95.805,95.87,225500000.0
2008-03-04 22:16:00,95.87,95.945,95.87,95.945,185700000.0
2008-03-04 22:17:00,95.945,95.99,95.905,95.91,108200000.0
2008-03-04 22:18:00,95.91,95.915,95.85,95.895,129800000.0
2008-03-04 22:19:00,95.895,95.94,95.86,95.92,210500000.0
2008-03-04 22:20:00,95.91,95.93,95.86,95.87,299200000.0
2008-03-04 22:21:00,95.875,95.89,95.84,95.84,667700000.0
2008-03-04 22:22:00,95.84,95.875,95.83,95.85,116400000.0
2008-03-04 22:23:00,95.85,95.85,95.775,95.79,210100000.0
2008-03-04 22:24:00,95.795,95.795,95.775,95.78,193200000.0
2008-03-04 22:25:00,95.78,95.78,95.73,95.75,161000000.0
2008-03-04 22:26:00,95.75,95.75,95.7,95.705,134400000.0
2008-03-04 22:27:00,95.705,95.71,95.63,95.655,251700000.0
2008-03-04 22:28:00,95.655,95.67,95.635,95.64,208000000.0
2008-03-04 22:29:00,95.64,95.67,95.63,95.66,208100000.0
2008-03-04 22:30:00,95.66,95.69,95.65,95.69,273000000.0
2008-03-04 22:31:00,95.69,95.745,95.685,95.73,78000000.0
2008-03-04 22:32:00,95.73,95.73,95.685,95.7,232600000.0
2008-03-04 22:33:00,95.7,95.775,95.7,95.755,202300000.0
2008-03-04 22:34:00,95.755,95.8,95.725,95.8,208500000.0
2008-03-04 22:35:00,95.79,95.93,95.775,95.93,512500000.0
2008-03-04 22:36:00,95.93,95.93,95.84,95.84,400500000.0
2008-03-04 22:37:00,95.84,95.88,95.83,95.855,130100000.0
2008-03-04 22:38:00,95.855,95.905,95.855,95.89,91800000.0
2008-03-04 22:39:00,95.89,95.895,95.845,95.87,137100000.0
2008-03-04 22:40:00,95.87,95.89,95.815,95.875,170300000.0
2008-03-04 22:41:00,95.875,95.98,95.87,95.97,271300000.0
2008-03-04 22:42:00,95.975,96.025,95.925,95.995,100700000.0
2008-03-04 22:43:00,96.01,96.055,95.99,96.02,121100000.0
2008-03-04 22:44:00,96.02,96.02,95.925,95.93,156600000.0
2008-03-04 22:45:00,95.93,95.995,95.92,95.955,154800000.0
2008-03-04 22:46:00,95.955,95.96,95.9,95.9,496800000.0
2008-03-04 22:47:00,95.9,95.915,95.83,95.845,465500000.0
2008-03-04 22:48:00,95.845,95.875,95.835,95.84,511200000.0
2008-03-04 22:49:00,95.85,95.89,95.85,95.88,120300000.0
2008-03-04 22:50:00,95.88,95.89,95.82,95.83,125900000.0
2008-03-04 22:51:00,95.83,95.835,95.78,95.82,234900000.0
2008-03-04 22:52:00,95.82,95.835,95.8,95.81,122000000.0
2008-03-04 22:53:00,95.81,95.855,95.795,95.85,125900000.0
2008-03-04 22:54:00,95.85,95.85,95.725,95.725,113600000.0
2008-03-04 22:55:00,95.725,95.855,95.72,95.835,145700000.0
2008-03-04 22:56:00,95.835,95.85,95.79,95.84,328500000.0
2008-03-04 22:57:00,95.84,95.85,95.815,95.825,580700000.0
2008-03-04 22:58:00,95.825,95.85,95.795,95.82,270800000.0
2008-03-04 22:59:00,95.82,95.88,95.82,95.85,178200000.0
2008-03-04 23:00:00,95.85,95.86,95.825,95.84,154500000.0
2008-03-04 23:01:00,95.84,95.86,95.83,95.835,115000000.0
2008-03-04 23:02:00,95.835,95.84,95.81,95.83,132900000.0
2008-03-04 23:03:00,95.83,95.84,95.82,95.82,123900000.0
2008-03-04 23:04:00,95.82,95.83,95.79,95.79,118600000.0
2008-03-04 23:05:00,95.79,95.79,95.76,95.765,129500000.0
2008-03-04 23:06:00,95.765,95.77,95.745,95.745,131600000.0
2008-03-04 23:07:00,95.745,95.75,95.72,95.75,98200000.0
2008-03-04 23:08:00,95.75,95.785,95.75,95.765,75200000.0
2008-03-04 23:09:00,95.765,95.765,95.74,95.75,99600000.0
2008-03-04 23:10:00,95.75,95.77,95.75,95.77,80400000.0
2008-03-04 23:11:00,95.77,95.78,95.76,95.76,109100000.0
2008-03-04 23:12:00,95.76,95.78,95.76,95.78,90900000.0
2008-03-04 23:13:00,95.78,95.78,95.76,95.765,101900000.0
2008-03-04 23:14:00,95.765,95.79,95.76,95.78,154500000.0
2008-03-04 23:15:00,95.785,95.805,95.785,95.8,105200000.0
2008-03-04 23:16:00,95.8,95.805,95.79,95.795,136300000.0
2008-03-04 23:17:00,95.795,95.805,95.795,95.8,140900000.0
2008-03-04 23:18:00,95.8,95.81,95.8,95.805,114200000.0
2008-03-04 23:19:00,95.805,95.81,95.805,95.81,87800000.0
2008-03-04 23:20:00,95.81,95.81,95.8,95.81,94700000.0
2008-03-04 23:21:00,95.81,95.81,95.8,95.81,114500000.0
2008-03-04 23:22:00,95.81,95.82,95.805,95.82,103100000.0
2008-03-04 23:23:00,95.82,95.82,95.79,95.805,262700000.0
2008-03-04 23:24:00,95.805,95.81,95.795,95.8,829600000.0
2008-03-04 23:25:00,95.8,95.81,95.79,95.81,607600000.0
2008-03-04 23:26:00,95.81,95.81,95.8,95.8,114100000.0
2008-03-04 23:27:00,95.8,95.8,95.8,95.8,112500000.0
2008-03-04 23:28:00,95.8,95.81,95.79,95.79,144000000.0
2008-03-04 23:29:00,95.79,95.83,95.79,95.83,424000000.0
2008-03-04 23:30:00,95.83,95.83,95.82,95.83,203000000.0
2008-03-04 23:31:00,95.83,95.83,95.83,95.83,377600000.0
2008-03-04 23:32:00,95.83,95.855,95.82,95.85,214600000.0
2008-03-04 23:33:00,95.85,95.885,95.85,95.855,143700000.0
2008-03-04 23:34:00,95.855,95.885,95.84,95.86,173100000.0
2008-03-04 23:35:00,95.86,95.86,95.85,95.85,442500000.0
2008-03-04 23:36:00,95.85,95.87,95.84,95.87,119400000.0
2008-03-04 23:37:00,95.87,95.88,95.85,95.86,144200000.0
2008-03-04 23:38:00,95.86,95.865,95.83,95.85,189600000.0
2008-03-04 23:39:00,95.85,95.85,95.83,95.83,209900000.0
2008-03-04 23:40:00,95.83,95.89,95.83,95.88,362700000.0
2008-03-04 23:41:00,95.88,95.92,95.875,95.91,110600000.0
2008-03-04 23:42:00,95.91,95.915,95.89,95.915,212000000.0
2008-03-04 23:43:00,95.915,95.925,95.895,95.895,243200000.0
2008-03-04 23:44:00,95.895,95.9,95.89,95.89,413800000.0
2008-03-04 23:45:00,95.89,95.91,95.88,95.895,161200000.0
2008-03-04 23:46:00,95.895,95.895,95.88,95.885,95000000.0
2008-03-04 23:47:00,95.885,95.895,95.865,95.875,93300000.0
2008-03-04 23:48:00,95.875,95.875,95.85,95.855,149600000.0
2008-03-04 23:49:00,95.855,95.88,95.85,95.875,78200000.0
2008-03-04 23:50:00,95.875,95.875,95.86,95.86,705700000.0
2008-03-04 23:51:00,95.86,95.86,95.83,95.84,686700000.0
2008-03-04 23:52:00,95.84,95.87,95.82,95.84,554700000.0
2008-03-04 23:53:00,95.84,95.88,95.82,95.86,431300000.0
2008-03-04 23:54:00,95.86,95.86,95.85,95.85,688800000.0
2008-03-04 23:55:00,95.845,95.87,95.845,95.85,452300000.0
2008-03-04 23:56:00,95.85,95.89,95.85,95.87,511900000.0
2008-03-04 23:57:00,95.87,95.875,95.85,95.86,872000000.0
2008-03-04 23:58:00,95.86,95.87,95.85,95.86,550100000.0
2008-03-04 23:59:00,95.87,95.89,95.85,95.85,478600000.0
2008-03-05 00:00:00,95.85,95.85,95.83,95.84,354000000.0
2008-03-05 00:01:00,95.84,95.84,95.68,95.69,655200000.0
2008-03-05 00:02:00,95.69,95.7,95.64,95.67,889200000.0
2008-03-05 00:03:00,95.67,95.75,95.65,95.75,1190600000.0
2008-03-05 00:04:00,95.75,95.75,95.71,95.71,623200000.0
2008-03-05 00:05:00,95.71,95.72,95.7,95.7,1043400000.0
2008-03-05 00:06:00,95.7,95.71,95.7,95.7,484800000.0
2008-03-05 00:07:00,95.7,95.7,95.68,95.69,477600000.0
2008-03-05 00:08:00,95.69,95.7,95.69,95.7,477600000.0
2008-03-05 00:09:00,95.7,95.77,95.7,95.77,303400000.0
2008-03-05 00:10:00,95.77,95.77,95.73,95.73,122800000.0
2008-03-05 00:11:00,95.73,95.75,95.72,95.75,395000000.0
2008-03-05 00:12:00,95.75,95.75,95.71,95.72,313400000.0
2008-03-05 00:13:00,95.72,95.72,95.68,95.68,359500000.0
2008-03-05 00:14:00,95.68,95.71,95.68,95.7,406200000.0
2008-03-05 00:15:00,95.7,95.71,95.69,95.69,1015900000.0
2008-03-05 00:16:00,95.69,95.69,95.65,95.665,964800000.0
2008-03-05 00:17:00,95.665,95.67,95.66,95.67,319600000.0
2008-03-05 00:18:00,95.67,95.68,95.65,95.65,452500000.0
2008-03-05 00:19:00,95.65,95.66,95.63,95.655,1007400000.0
2008-03-05 00:20:00,95.655,95.66,95.655,95.655,750200000.0
2008-03-05 00:21:00,95.655,95.665,95.655,95.66,679300000.0
2008-03-05 00:22:00,95.66,95.66,95.63,95.64,445200000.0
2008-03-05 00:23:00,95.64,95.65,95.63,95.65,177600000.0
2008-03-05 00:24:00,95.65,95.65,95.64,95.64,189000000.0
2008-03-05 00:25:00,95.64,95.64,95.59,95.61,343200000.0
2008-03-05 00:26:00,95.61,95.61,95.49,95.52,511400000.0
2008-03-05 00:27:00,95.52,95.56,95.51,95.56,609400000.0
2008-03-05 00:28:00,95.56,95.56,95.52,95.52,694400000.0
2008-03-05 00:29:00,95.52,95.62,95.52,95.61,763100000.0
2008-03-05 00:30:00,95.61,95.66,95.61,95.655,357100000.0
2008-03-05 00:31:00,95.66,95.735,95.645,95.705,306500000.0
2008-03-05 00:32:00,95.705,95.74,95.695,95.725,657800000.0
2008-03-05 00:33:00,95.725,95.74,95.69,95.69,690700000.0
2008-03-05 00:34:00,95.69,95.73,95.675,95.72,396400000.0
2008-03-05 00:35:00,95.72,95.74,95.71,95.73,559200000.0
2008-03-05 00:36:00,95.73,95.73,95.72,95.73,709400000.0
2008-03-05 00:37:00,95.73,95.73,95.7,95.72,223100000.0
2008-03-05 00:38:00,95.72,95.72,95.72,95.72,636900000.0
2008-03-05 00:39:00,95.72,95.72,95.71,95.72,139400000.0
2008-03-05 00:40:00,95.72,95.72,95.69,95.695,403100000.0
2008-03-05 00:41:00,95.695,95.74,95.695,95.7,202000000.0
2008-03-05 00:42:00,95.7,95.7,95.63,95.63,350600000.0
2008-03-05 00:43:00,95.63,95.64,95.54,95.58,403000000.0
2008-03-05 00:44:00,95.58,95.59,95.53,95.54,560200000.0
2008-03-05 00:45:00,95.54,95.615,95.53,95.615,487100000.0
2008-03-05 00:46:00,95.615,95.645,95.605,95.625,256000000.0
2008-03-05 00:47:00,95.625,95.635,95.595,95.62,599200000.0
2008-03-05 00:48:00,95.62,95.645,95.62,95.645,432700000.0
2008-03-05 00:49:00,95.645,95.67,95.635,95.67,761000000.0
2008-03-05 00:50:00,95.67,95.7,95.67,95.69,921200000.0
2008-03-05 00:51:00,95.69,95.7,95.69,95.695,900000000.0
2008-03-05 00:52:00,95.695,95.695,95.69,95.69,900000000.0
2008-03-05 00:53:00,95.69,95.69,95.685,95.685,907600000.0
2008-03-05 00:54:00,95.685,95.705,95.67,95.675,664700000.0
2008-03-05 00:55:00,95.68,95.72,95.67,95.72,584500000.0
2008-03-05 00:56:00,95.72,95.72,95.69,95.7,127500000.0
2008-03-05 00:57:00,95.7,95.7,95.69,95.69,178500000.0
2008-03-05 00:58:00,95.69,95.72,95.69,95.71,584700000.0
2008-03-05 00:59:00,95.71,95.72,95.71,95.715,113500000.0
2008-03-05 01:00:00,95.715,95.715,95.69,95.71,831300000.0
2008-03-05 01:01:00,95.715,95.73,95.69,95.715,204000000.0
2008-03-05 01:02:00,95.715,95.725,95.69,95.69,364200000.0
2008-03-05 01:03:00,95.69,95.72,95.69,95.715,180400000.0
2008-03-05 01:04:00,95.715,95.775,95.715,95.77,927100000.0
2008-03-05 01:05:00,95.77,95.845,95.77,95.82,780000000.0
2008-03-05 01:06:00,95.82,95.84,95.82,95.835,989900000.0
2008-03-05 01:07:00,95.835,95.86,95.83,95.84,514300000.0
2008-03-05 01:08:00,95.84,95.85,95.83,95.835,717700000.0
2008-03-05 01:09:00,95.835,95.87,95.835,95.845,369200000.0
2008-03-05 01:10:00,95.845,95.855,95.84,95.84,467400000.0
2008-03-05 01:11:00,95.84,95.845,95.83,95.83,203900000.0
2008-03-05 01:12:00,95.825,95.825,95.725,95.74,580000000.0
2008-03-05 01:13:00,95.74,95.74,95.69,95.71,702500000.0
2008-03-05 01:14:00,95.71,95.74,95.71,95.74,248200000.0
2008-03-05 01:15:00,95.74,95.75,95.715,95.725,156200000.0
2008-03-05 01:16:00,95.725,95.74,95.725,95.74,137700000.0
2008-03-05 01:17:00,95.74,95.74,95.68,95.68,170100000.0
2008-03-05 01:18:00,95.68,95.695,95.665,95.68,264700000.0
2008-03-05 01:19:00,95.68,95.715,95.68,95.69,241000000.0
2008-03-05 01:20:00,95.69,95.735,95.69,95.72,459400000.0
2008-03-05 01:21:00,95.72,95.775,95.695,95.75,524400000.0
2008-03-05 01:22:00,95.75,95.755,95.72,95.74,234600000.0
2008-03-05 01:23:00,95.74,95.74,95.71,95.715,193200000.0
2008-03-05 01:24:00,95.715,95.73,95.71,95.725,239900000.0
2008-03-05 01:25:00,95.725,95.76,95.725,95.745,210700000.0
2008-03-05 01:26:00,95.745,95.78,95.74,95.76,197400000.0
2008-03-05 01:27:00,95.76,95.79,95.75,95.79,155300000.0
2008-03-05 01:28:00,95.79,95.8,95.76,95.76,153800000.0
2008-03-05 01:29:00,95.76,95.77,95.76,95.77,140400000.0
2008-03-05 01:30:00,95.77,95.805,95.77,95.805,255700000.0
2008-03-05 01:31:00,95.81,95.85,95.81,95.85,214900000.0
2008-03-05 01:32:00,95.85,95.85,95.81,95.81,808900000.0
2008-03-05 01:33:00,95.81,95.86,95.81,95.855,198900000.0
2008-03-05 01:34:00,95.855,95.875,95.795,95.81,421600000.0
2008-03-05 01:35:00,95.81,95.85,95.81,95.85,647400000.0
2008-03-05 01:36:00,95.85,95.85,95.81,95.83,195900000.0
2008-03-05 01:37:00,95.83,95.84,95.83,95.83,206500000.0
2008-03-05 01:38:00,95.83,95.85,95.83,95.85,194000000.0
2008-03-05 01:39:00,95.85,95.895,95.85,95.895,167500000.0
2008-03-05 01:40:00,95.895,95.905,95.895,95.895,143400000.0
2008-03-05 01:41:00,95.895,95.895,95.88,95.88,150000000.0
2008-03-05 01:42:00,95.88,95.88,95.87,95.87,136200000.0
2008-03-05 01:43:00,95.87,95.875,95.86,95.865,144400000.0
2008-03-05 01:44:00,95.865,95.87,95.855,95.87,216000000.0
2008-03-05 01:45:00,95.87,95.87,95.83,95.85,235400000.0
2008-03-05 01:46:00,95.85,95.87,95.84,95.855,1039700000.0
2008-03-05 01:47:00,95.86,95.86,95.825,95.835,962000000.0
2008-03-05 01:48:00,95.835,95.86,95.835,95.86,811600000.0
2008-03-05 01:49:00,95.86,95.86,95.83,95.835,500200000.0
2008-03-05 01:50:00,95.835,95.845,95.8,95.82,1062700000.0
2008-03-05 01:51:00,95.82,95.84,95.81,95.82,594600000.0
2008-03-05 01:52:00,95.82,95.82,95.81,95.815,1187800000.0
2008-03-05 01:53:00,95.815,95.82,95.79,95.795,226000000.0
2008-03-05 01:54:00,95.795,95.795,95.775,95.79,264500000.0
2008-03-05 01:55:00,95.79,95.8,95.78,95.785,209000000.0
2008-03-05 01:56:00,95.785,95.785,95.765,95.77,119700000.0
2008-03-05 01:57:00,95.77,95.78,95.76,95.77,172700000.0
2008-03-05 01:58:00,95.77,95.8,95.77,95.79,204400000.0
2008-03-05 01:59:00,95.79,95.79,95.78,95.785,117000000.0
2008-03-05 02:00:00,95.785,95.8,95.78,95.8,157800000.0
2008-03-05 02:01:00,95.8,95.82,95.8,95.81,134100000.0
2008-03-05 02:02:00,95.81,95.81,95.79,95.8,227400000.0
2008-03-05 02:03:00,95.8,95.835,95.8,95.83,213400000.0
2008-03-05 02:04:00,95.83,95.835,95.82,95.82,123100000.0
2008-03-05 02:05:00,95.82,95.82,95.82,95.82,112000000.0
2008-03-05 02:06:00,95.82,95.85,95.82,95.84,125500000.0
2008-03-05 02:07:00,95.84,95.84,95.82,95.83,169800000.0
2008-03-05 02:08:00,95.83,95.83,95.785,95.785,126500000.0
2008-03-05 02:09:00,95.785,95.8,95.785,95.79,242400000.0
2008-03-05 02:10:00,95.79,95.79,95.77,95.785,147500000.0
2008-03-05 02:11:00,95.785,95.84,95.78,95.84,140400000.0
2008-03-05 02:12:00,95.84,95.845,95.84,95.845,175500000.0
2008-03-05 02:13:00,95.845,95.87,95.845,95.87,139400000.0
2008-03-05 02:14:00,95.87,95.87,95.87,95.87,133800000.0
2008-03-05 02:15:00,95.87,95.87,95.86,95.865,132000000.0
2008-03-05 02:16:00,95.865,95.89,95.865,95.89,291800000.0
2008-03-05 02:17:00,95.89,95.89,95.89,95.89,135600000.0
2008-03-05 02:18:00,95.89,95.89,95.89,95.89,254000000.0
2008-03-05 02:19:00,95.89,95.94,95.89,95.92,224500000.0
2008-03-05 02:20:00,95.92,95.95,95.92,95.94,226200000.0
2008-03-05 02:21:00,95.94,95.95,95.94,95.95,169600000.0
2008-03-05 02:22:00,95.95,95.95,95.93,95.95,173700000.0
2008-03-05 02:23:00,95.95,95.95,95.885,95.89,297300000.0
2008-03-05 02:24:00,95.88,95.885,95.86,95.86,171000000.0
2008-03-05 02:25:00,95.86,95.88,95.86,95.88,152900000.0
2008-03-05 02:26:00,95.88,95.88,95.84,95.84,142200000.0
2008-03-05 02:27:00,95.84,95.85,95.785,95.81,490300000.0
2008-03-05 02:28:00,95.81,95.83,95.76,95.76,168700000.0
2008-03-05 02:29:00,95.76,95.805,95.76,95.76,677400000.0
2008-03-05 02:30:00,95.765,95.955,95.76,95.875,830400000.0
2008-03-05 02:31:00,95.875,95.905,95.84,95.84,812100000.0
2008-03-05 02:32:00,95.84,95.84,95.685,95.685,306200000.0
2008-03-05 02:33:00,95.695,95.74,95.685,95.72,971400000.0
2008-03-05 02:34:00,95.72,95.72,95.64,95.65,763800000.0
2008-03-05 02:35:00,95.65,95.685,95.63,95.67,1145300000.0
2008-03-05 02:36:00,95.67,95.675,95.645,95.665,332700000.0
2008-03-05 02:37:00,95.665,95.735,95.66,95.73,441200000.0
2008-03-05 02:38:00,95.73,95.73,95.7,95.71,766500000.0
2008-03-05 02:39:00,95.71,95.72,95.705,95.72,591300000.0
2008-03-05 02:40:00,95.72,95.745,95.71,95.745,340000000.0
2008-03-05 02:41:00,95.745,95.77,95.725,95.735,340300000.0
2008-03-05 02:42:00,95.735,95.735,95.66,95.665,392100000.0
2008-03-05 02:43:00,95.665,95.68,95.64,95.645,1097400000.0
2008-03-05 02:44:00,95.645,95.665,95.64,95.655,685100000.0
2008-03-05 02:45:00,95.655,95.655,95.625,95.635,297800000.0
2008-03-05 02:46:00,95.635,95.645,95.6,95.645,448900000.0
2008-03-05 02:47:00,95.645,95.685,95.63,95.685,371500000.0
2008-03-05 02:48:00,95.68,95.69,95.66,95.69,281200000.0
2008-03-05 02:49:00,95.69,95.69,95.64,95.645,470800000.0
2008-03-05 02:50:00,95.645,95.655,95.64,95.645,940000000.0
2008-03-05 02:51:00,95.645,95.655,95.57,95.57,473700000.0
2008-03-05 02:52:00,95.57,95.63,95.57,95.63,512300000.0
2008-03-05 02:53:00,95.63,95.67,95.62,95.62,288200000.0
2008-03-05 02:54:00,95.62,95.64,95.62,95.62,197700000.0
2008-03-05 02:55:00,95.62,95.67,95.59,95.59,637700000.0
2008-03-05 02:56:00,95.59,95.63,95.54,95.54,532000000.0
2008-03-05 02:57:00,95.54,95.62,95.54,95.61,409300000.0
2008-03-05 02:58:00,95.61,95.66,95.61,95.66,246800000.0
2008-03-05 02:59:00,95.66,95.67,95.64,95.65,236900000.0
2008-03-05 03:00:00,95.65,95.65,95.58,95.59,436900000.0
2008-03-05 03:01:00,95.59,95.645,95.59,95.64,667300000.0
2008-03-05 03:02:00,95.64,95.665,95.635,95.665,727900000.0
2008-03-05 03:03:00,95.665,95.67,95.655,95.67,283100000.0
2008-03-05 03:04:00,95.67,95.67,95.655,95.67,342500000.0
2008-03-05 03:05:00,95.67,95.67,95.65,95.66,167200000.0
2008-03-05 03:06:00,95.66,95.715,95.65,95.715,420200000.0
2008-03-05 03:07:00,95.715,95.74,95.66,95.73,548200000.0
2008-03-05 03:08:00,95.73,95.74,95.71,95.71,433000000.0
2008-03-05 03:09:00,95.71,95.715,95.69,95.71,658800000.0
2008-03-05 03:10:00,95.71,95.775,95.7,95.77,438600000.0
2008-03-05 03:11:00,95.765,95.785,95.74,95.785,451400000.0
2008-03-05 03:12:00,95.785,95.845,95.785,95.79,685100000.0
2008-03-05 03:13:00,95.79,95.79,95.76,95.76,464600000.0
2008-03-05 03:14:00,95.76,95.77,95.715,95.735,596900000.0
2008-03-05 03:15:00,95.735,95.735,95.71,95.715,662400000.0
2008-03-05 03:16:00,95.715,95.725,95.715,95.715,1413800000.0
2008-03-05 03:17:00,95.715,95.735,95.715,95.73,368800000.0
2008-03-05 03:18:00,95.73,95.73,95.68,95.7,602600000.0
2008-03-05 03:19:00,95.705,95.72,95.7,95.715,809500000.0
2008-03-05 03:20:00,95.715,95.715,95.705,95.705,537100000.0
2008-03-05 03:21:00,95.705,95.705,95.69,95.695,832100000.0
2008-03-05 03:22:00,95.695,95.695,95.68,95.685,478800000.0
2008-03-05 03:23:00,95.685,95.69,95.665,95.69,407600000.0
2008-03-05 03:24:00,95.69,95.725,95.69,95.71,437000000.0
2008-03-05 03:25:00,95.71,95.715,95.7,95.715,182400000.0
2008-03-05 03:26:00,95.715,95.735,95.715,95.72,304000000.0
2008-03-05 03:27:00,95.72,95.73,95.7,95.71,362300000.0
2008-03-05 03:28:00,95.71,95.8,95.71,95.79,503600000.0
2008-03-05 03:29:00,95.79,95.82,95.77,95.805,783600000.0
2008-03-05 03:30:00,95.805,95.805,95.76,95.76,779400000.0
2008-03-05 03:31:00,95.76,95.765,95.755,95.765,924600000.0
2008-03-05 03:32:00,95.765,95.85,95.765,95.84,429400000.0
2008-03-05 03:33:00,95.84,95.885,95.83,95.88,512400000.0
2008-03-05 03:34:00,95.88,95.88,95.845,95.87,267800000.0
2008-03-05 03:35:00,95.87,95.9,95.87,95.895,214200000.0
2008-03-05 03:36:00,95.895,95.895,95.87,95.87,225400000.0
2008-03-05 03:37:00,95.87,95.89,95.87,95.88,234000000.0
2008-03-05 03:38:00,95.88,95.88,95.87,95.87,129900000.0
2008-03-05 03:39:00,95.87,95.88,95.86,95.865,215000000.0
2008-03-05 03:40:00,95.865,95.87,95.83,95.845,200900000.0
2008-03-05 03:41:00,95.845,95.85,95.83,95.83,225300000.0
2008-03-05 03:42:00,95.83,95.865,95.83,95.835,824900000.0
2008-03-05 03:43:00,95.835,95.855,95.82,95.845,1441700000.0
2008-03-05 03:44:00,95.845,95.855,95.82,95.82,771900000.0
2008-03-05 03:45:00,95.82,95.84,95.82,95.83,234400000.0
2008-03-05 03:46:00,95.83,95.86,95.83,95.86,369800000.0
2008-03-05 03:47:00,95.86,95.86,95.86,95.86,112000000.0
2008-03-05 03:48:00,95.86,95.9,95.86,95.88,252500000.0
2008-03-05 03:49:00,95.88,95.88,95.87,95.87,212000000.0
2008-03-05 03:50:00,95.87,95.88,95.86,95.86,262600000.0
2008-03-05 03:51:00,95.86,95.87,95.85,95.86,198800000.0
2008-03-05 03:52:00,95.86,95.87,95.85,95.85,336700000.0
2008-03-05 03:53:00,95.855,95.86,95.845,95.845,332200000.0
2008-03-05 03:54:00,95.845,95.86,95.84,95.86,269700000.0
2008-03-05 03:55:00,95.86,95.86,95.81,95.81,265900000.0
2008-03-05 03:56:00,95.81,95.84,95.81,95.82,154700000.0
2008-03-05 03:57:00,95.815,95.84,95.81,95.83,280400000.0
2008-03-05 03:58:00,95.83,95.86,95.825,95.85,317300000.0
2008-03-05 03:59:00,95.85,95.86,95.8,95.8,283000000.0
2008-03-05 04:00:00,95.8,95.81,95.79,95.8,516400000.0
2008-03-05 04:01:00,95.8,95.82,95.8,95.81,428000000.0
2008-03-05 04:02:00,95.81,95.81,95.76,95.78,476800000.0
2008-03-05 04:03:00,95.785,95.785,95.77,95.775,463300000.0
2008-03-05 04:04:00,95.775,95.79,95.77,95.79,492900000.0
2008-03-05 04:05:00,95.79,95.8,95.78,95.78,590100000.0
2008-03-05 04:06:00,95.78,95.78,95.76,95.77,525900000.0
2008-03-05 04:07:00,95.78,95.78,95.74,95.74,531700000.0
2008-03-05 04:08:00,95.74,95.77,95.725,95.765,596000000.0
2008-03-05 04:09:00,95.765,95.78,95.75,95.76,423200000.0
2008-03-05 04:10:00,95.76,95.77,95.75,95.75,438500000.0
2008-03-05 04:11:00,95.75,95.765,95.75,95.76,202100000.0
2008-03-05 04:12:00,95.76,95.76,95.75,95.75,134500000.0
2008-03-05 04:13:00,95.75,95.775,95.75,95.76,533700000.0
2008-03-05 04:14:00,95.76,95.77,95.76,95.76,119500000.0
2008-03-05 04:15:00,95.76,95.76,95.76,95.76,122500000.0
2008-03-05 04:16:00,95.76,95.77,95.76,95.77,406400000.0
2008-03-05 04:17:00,95.77,95.77,95.76,95.76,580200000.0
2008-03-05 04:18:00,95.76,95.78,95.76,95.765,352600000.0
2008-03-05 04:19:00,95.765,95.77,95.735,95.76,425800000.0
2008-03-05 04:20:00,95.76,95.765,95.75,95.76,885500000.0
2008-03-05 04:21:00,95.76,95.77,95.76,95.77,575000000.0
2008-03-05 04:22:00,95.77,95.77,95.77,95.77,113000000.0
2008-03-05 04:23:00,95.77,95.77,95.76,95.77,242500000.0
2008-03-05 04:24:00,95.77,95.81,95.77,95.805,646500000.0
2008-03-05 04:25:00,95.805,95.805,95.8,95.8,734700000.0
2008-03-05 04:26:00,95.8,95.8,95.8,95.8,177600000.0
2008-03-05 04:27:00,95.8,95.8,95.78,95.79,252400000.0
2008-03-05 04:28:00,95.79,95.79,95.79,95.79,179200000.0
2008-03-05 04:29:00,95.79,95.795,95.79,95.79,282100000.0
2008-03-05 04:30:00,95.79,95.795,95.79,95.795,313100000.0
2008-03-05 04:31:00,95.795,95.81,95.785,95.8,296300000.0
2008-03-05 04:32:00,95.8,95.81,95.765,95.785,353900000.0
2008-03-05 04:33:00,95.785,95.79,95.78,95.79,367100000.0
2008-03-05 04:34:00,95.79,95.79,95.77,95.79,173200000.0
2008-03-05 04:35:00,95.79,95.795,95.785,95.79,465100000.0
2008-03-05 04:36:00,95.79,95.79,95.775,95.785,221700000.0
2008-03-05 04:37:00,95.785,95.795,95.785,95.79,222900000.0
2008-03-05 04:38:00,95.79,95.79,95.775,95.775,398700000.0
2008-03-05 04:39:00,95.775,95.785,95.775,95.78,319400000.0
2008-03-05 04:40:00,95.78,95.78,95.745,95.76,299700000.0
2008-03-05 04:41:00,95.76,95.76,95.755,95.76,321400000.0
2008-03-05 04:42:00,95.76,95.77,95.755,95.76,360700000.0
2008-03-05 04:43:00,95.765,95.81,95.765,95.81,242500000.0
2008-03-05 04:44:00,95.81,95.82,95.79,95.81,178900000.0
2008-03-05 04:45:00,95.81,95.82,95.8,95.805,196300000.0
2008-03-05 04:46:00,95.805,95.82,95.79,95.82,261100000.0
2008-03-05 04:47:00,95.82,95.835,95.81,95.82,224800000.0
2008-03-05 04:48:00,95.82,95.84,95.82,95.82,133600000.0
2008-03-05 04:49:00,95.82,95.82,95.78,95.785,198600000.0
2008-03-05 04:50:00,95.785,95.795,95.77,95.77,308900000.0
2008-03-05 04:51:00,95.775,95.78,95.765,95.775,406000000.0
2008-03-05 04:52:00,95.775,95.79,95.775,95.79,464900000.0
2008-03-05 04:53:00,95.79,95.8,95.79,95.795,275900000.0
2008-03-05 04:54:00,95.795,95.81,95.795,95.81,200100000.0
2008-03-05 04:55:00,95.81,95.81,95.785,95.79,335600000.0
2008-03-05 04:56:00,95.79,95.81,95.79,95.81,372800000.0
2008-03-05 04:57:00,95.81,95.815,95.81,95.815,504500000.0
2008-03-05 04:58:00,95.815,95.83,95.81,95.82,393000000.0
2008-03-05 04:59:00,95.82,95.835,95.82,95.83,375400000.0
2008-03-05 05:00:00,95.83,95.865,95.83,95.85,153900000.0
2008-03-05 05:01:00,95.855,95.88,95.855,95.875,324500000.0
2008-03-05 05:02:00,95.875,95.88,95.875,95.88,247600000.0
2008-03-05 05:03:00,95.88,95.88,95.87,95.875,412700000.0
2008-03-05 05:04:00,95.875,95.885,95.87,95.88,566100000.0
2008-03-05 05:05:00,95.88,95.895,95.875,95.88,278600000.0
2008-03-05 05:06:00,95.88,95.895,95.88,95.895,251800000.0
2008-03-05 05:07:00,95.895,95.925,95.895,95.91,404900000.0
2008-03-05 05:08:00,95.91,95.91,95.89,95.89,309100000.0
2008-03-05 05:09:00,95.89,95.91,95.88,95.89,732500000.0
2008-03-05 05:10:00,95.89,95.89,95.875,95.875,523800000.0
2008-03-05 05:11:00,95.875,95.88,95.86,95.86,520200000.0
2008-03-05 05:12:00,95.86,95.86,95.84,95.84,233800000.0
2008-03-05 05:13:00,95.84,95.85,95.83,95.83,192700000.0
2008-03-05 05:14:00,95.83,95.84,95.815,95.82,465400000.0
2008-03-05 05:15:00,95.82,95.84,95.82,95.83,233700000.0
2008-03-05 05:16:00,95.83,95.83,95.805,95.82,252100000.0
2008-03-05 05:17:00,95.82,95.84,95.815,95.82,738800000.0
2008-03-05 05:18:00,95.82,95.83,95.82,95.82,641000000.0
2008-03-05 05:19:00,95.82,95.83,95.81,95.815,324300000.0
2008-03-05 05:20:00,95.815,95.82,95.795,95.8,329200000.0
2008-03-05 05:21:00,95.8,95.8,95.8,95.8,115500000.0
2008-03-05 05:22:00,95.8,95.81,95.8,95.8,610500000.0
2008-03-05 05:23:00,95.8,95.81,95.8,95.805,861700000.0
2008-03-05 05:24:00,95.805,95.81,95.79,95.8,454400000.0
2008-03-05 05:25:00,95.8,95.81,95.8,95.8,352000000.0
2008-03-05 05:26:00,95.8,95.81,95.8,95.81,981600000.0
2008-03-05 05:27:00,95.81,95.83,95.81,95.83,532100000.0
2008-03-05 05:28:00,95.83,95.84,95.83,95.84,378600000.0
2008-03-05 05:29:00,95.84,95.84,95.84,95.84,301600000.0
2008-03-05 05:30:00,95.84,95.84,95.84,95.84,293800000.0
2008-03-05 05:31:00,95.84,95.84,95.84,95.84,201800000.0
2008-03-05 05:32:00,95.84,95.84,95.82,95.835,181100000.0
2008-03-05 05:33:00,95.835,95.84,95.83,95.84,271200000.0
2008-03-05 05:34:00,95.84,95.855,95.84,95.85,257400000.0
2008-03-05 05:35:00,95.85,95.87,95.85,95.86,226900000.0
2008-03-05 05:36:00,95.86,95.86,95.85,95.86,80300000.0
2008-03-05 05:37:00,95.86,95.88,95.86,95.88,22400000.0
2008-03-05 05:38:00,95.88,95.88,95.835,95.84,63400000.0
2008-03-05 05:39:00,95.84,95.84,95.83,95.83,239600000.0
2008-03-05 05:40:00,95.83,95.83,95.82,95.82,246800000.0
2008-03-05 05:41:00,95.82,95.82,95.81,95.82,113500000.0
2008-03-05 05:42:00,95.82,95.82,95.79,95.79,156600000.0
2008-03-05 05:43:00,95.79,95.83,95.79,95.81,441600000.0
2008-03-05 05:44:00,95.81,95.83,95.8,95.82,733300000.0
2008-03-05 05:45:00,95.82,95.83,95.82,95.83,159100000.0
2008-03-05 05:46:00,95.83,95.83,95.81,95.82,189500000.0
2008-03-05 05:47:00,95.82,95.82,95.81,95.82,477000000.0
2008-03-05 05:48:00,95.82,95.82,95.81,95.81,138900000.0
2008-03-05 05:49:00,95.81,95.84,95.795,95.83,384000000.0
2008-03-05 05:50:00,95.83,95.84,95.8,95.81,139900000.0
2008-03-05 05:51:00,95.81,95.815,95.81,95.815,431400000.0
2008-03-05 05:52:00,95.815,95.815,95.755,95.755,603600000.0
2008-03-05 05:53:00,95.755,95.785,95.755,95.785,512900000.0
2008-03-05 05:54:00,95.785,95.79,95.76,95.76,681900000.0
2008-03-05 05:55:00,95.755,95.785,95.755,95.77,466400000.0
2008-03-05 05:56:00,95.77,95.81,95.77,95.81,551200000.0
2008-03-05 05:57:00,95.81,95.83,95.8,95.82,290200000.0
2008-03-05 05:58:00,95.82,95.83,95.82,95.82,210600000.0
2008-03-05 05:59:00,95.82,95.84,95.82,95.825,504600000.0
2008-03-05 06:00:00,95.825,95.825,95.805,95.81,375300000.0
2008-03-05 06:01:00,95.81,95.82,95.8,95.8,277500000.0
2008-03-05 06:02:00,95.8,95.81,95.79,95.81,361500000.0
2008-03-05 06:03:00,95.81,95.84,95.8,95.82,244500000.0
2008-03-05 06:04:00,95.82,95.83,95.82,95.82,355000000.0
2008-03-05 06:05:00,95.82,95.82,95.75,95.755,170700000.0
2008-03-05 06:06:00,95.755,95.79,95.755,95.77,546600000.0
2008-03-05 06:07:00,95.77,95.77,95.77,95.77,112500000.0
2008-03-05 06:08:00,95.77,95.77,95.77,95.77,109500000.0
2008-03-05 06:09:00,95.77,95.77,95.74,95.74,187600000.0
2008-03-05 06:10:00,95.74,95.75,95.73,95.735,659200000.0
2008-03-05 06:11:00,95.735,95.74,95.68,95.68,447400000.0
2008-03-05 06:12:00,95.68,95.71,95.665,95.675,549900000.0
2008-03-05 06:13:00,95.675,95.685,95.66,95.68,700100000.0
2008-03-05 06:14:00,95.68,95.71,95.68,95.695,383200000.0
2008-03-05 06:15:00,95.695,95.695,95.69,95.69,358900000.0
2008-03-05 06:16:00,95.69,95.705,95.69,95.69,667100000.0
2008-03-05 06:17:00,95.69,95.7,95.69,95.69,419800000.0
2008-03-05 06:18:00,95.69,95.7,95.69,95.69,547300000.0
2008-03-05 06:19:00,95.69,95.705,95.67,95.675,753300000.0
2008-03-05 06:20:00,95.675,95.685,95.66,95.665,1025300000.0
2008-03-05 06:21:00,95.665,95.665,95.57,95.605,582000000.0
2008-03-05 06:22:00,95.605,95.61,95.6,95.61,235100000.0
2008-03-05 06:23:00,95.61,95.65,95.605,95.65,561500000.0
2008-03-05 06:24:00,95.65,95.67,95.65,95.67,466400000.0
2008-03-05 06:25:00,95.67,95.705,95.67,95.705,408600000.0
2008-03-05 06:26:00,95.705,95.73,95.705,95.715,469200000.0
2008-03-05 06:27:00,95.715,95.715,95.7,95.71,352200000.0
2008-03-05 06:28:00,95.71,95.71,95.69,95.69,465700000.0
2008-03-05 06:29:00,95.69,95.69,95.655,95.67,241900000.0
2008-03-05 06:30:00,95.67,95.685,95.66,95.66,161900000.0
2008-03-05 06:31:00,95.665,95.695,95.665,95.695,226500000.0
2008-03-05 06:32:00,95.695,95.695,95.685,95.69,188800000.0
2008-03-05 06:33:00,95.69,95.7,95.69,95.69,182100000.0
2008-03-05 06:34:00,95.69,95.7,95.66,95.665,342500000.0
2008-03-05 06:35:00,95.665,95.665,95.62,95.62,726800000.0
2008-03-05 06:36:00,95.62,95.63,95.61,95.62,956200000.0
2008-03-05 06:37:00,95.62,95.635,95.615,95.62,733800000.0
2008-03-05 06:38:00,95.62,95.67,95.62,95.66,803700000.0
2008-03-05 06:39:00,95.66,95.685,95.65,95.67,1101500000.0
2008-03-05 06:40:00,95.67,95.715,95.67,95.705,524800000.0
2008-03-05 06:41:00,95.705,95.73,95.705,95.725,964900000.0
2008-03-05 06:42:00,95.72,95.725,95.685,95.695,1324900000.0
2008-03-05 06:43:00,95.695,95.715,95.69,95.715,1151300000.0
2008-03-05 06:44:00,95.715,95.715,95.7,95.71,482100000.0
2008-03-05 06:45:00,95.71,95.715,95.675,95.685,643400000.0
2008-03-05 06:46:00,95.68,95.69,95.645,95.65,610400000.0
2008-03-05 06:47:00,95.65,95.66,95.64,95.65,343800000.0
2008-03-05 06:48:00,95.65,95.66,95.61,95.61,324900000.0
2008-03-05 06:49:00,95.615,95.65,95.615,95.63,285300000.0
2008-03-05 06:50:00,95.635,95.64,95.62,95.635,232100000.0
2008-03-05 06:51:00,95.635,95.67,95.63,95.67,187300000.0
2008-03-05 06:52:00,95.67,95.73,95.67,95.72,197200000.0
2008-03-05 06:53:00,95.72,95.74,95.71,95.72,192700000.0
2008-03-05 06:54:00,95.72,95.725,95.705,95.72,266200000.0
2008-03-05 06:55:00,95.72,95.72,95.685,95.685,907900000.0
2008-03-05 06:56:00,95.675,95.685,95.675,95.675,592700000.0
2008-03-05 06:57:00,95.675,95.69,95.67,95.67,200700000.0
2008-03-05 06:58:00,95.67,95.68,95.65,95.68,190600000.0
2008-03-05 06:59:00,95.68,95.695,95.68,95.695,205500000.0
2008-03-05 07:00:00,95.695,95.715,95.695,95.71,132900000.0
2008-03-05 07:01:00,95.71,95.73,95.71,95.72,352400000.0
2008-03-05 07:02:00,95.72,95.72,95.72,95.72,115700000.0
2008-03-05 07:03:00,95.72,95.73,95.71,95.725,212600000.0
2008-03-05 07:04:00,95.725,95.73,95.71,95.72,186400000.0
2008-03-05 07:05:00,95.72,95.72,95.72,95.72,111500000.0
2008-03-05 07:06:00,95.72,95.72,95.7,95.71,155900000.0
2008-03-05 07:07:00,95.71,95.72,95.695,95.7,230200000.0
2008-03-05 07:08:00,95.7,95.7,95.69,95.69,115400000.0
2008-03-05 07:09:00,95.69,95.7,95.69,95.69,226900000.0
2008-03-05 07:10:00,95.69,95.695,95.665,95.665,166400000.0
2008-03-05 07:11:00,95.665,95.69,95.665,95.69,264100000.0
2008-03-05 07:12:00,95.685,95.69,95.68,95.68,192800000.0
2008-03-05 07:13:00,95.68,95.69,95.675,95.675,265400000.0
2008-03-05 07:14:00,95.675,95.685,95.675,95.685,528600000.0
2008-03-05 07:15:00,95.685,95.69,95.685,95.69,191900000.0
2008-03-05 07:16:00,95.69,95.73,95.69,95.705,255400000.0
2008-03-05 07:17:00,95.705,95.71,95.7,95.7,266700000.0
2008-03-05 07:18:00,95.7,95.725,95.7,95.72,234600000.0
2008-03-05 07:19:00,95.72,95.74,95.715,95.74,254700000.0
2008-03-05 07:20:00,95.74,95.76,95.74,95.75,256900000.0
2008-03-05 07:21:00,95.75,95.775,95.745,95.775,304000000.0
2008-03-05 07:22:00,95.775,95.785,95.77,95.785,589500000.0
2008-03-05 07:23:00,95.785,95.785,95.78,95.78,301500000.0
2008-03-05 07:24:00,95.78,95.81,95.78,95.8,241200000.0
2008-03-05 07:25:00,95.8,95.815,95.8,95.8,194500000.0
2008-03-05 07:26:00,95.8,95.82,95.795,95.815,525900000.0
2008-03-05 07:27:00,95.815,95.82,95.8,95.81,227100000.0
2008-03-05 07:28:00,95.81,95.83,95.805,95.81,353600000.0
2008-03-05 07:29:00,95.81,95.84,95.805,95.83,269400000.0
2008-03-05 07:30:00,95.83,95.83,95.805,95.825,328500000.0
2008-03-05 07:31:00,95.825,95.825,95.79,95.79,392000000.0
2008-03-05 07:32:00,95.79,95.8,95.775,95.8,166700000.0
2008-03-05 07:33:00,95.8,95.8,95.775,95.775,234000000.0
2008-03-05 07:34:00,95.775,95.785,95.775,95.78,627900000.0
2008-03-05 07:35:00,95.78,95.78,95.77,95.78,182100000.0
2008-03-05 07:36:00,95.78,95.78,95.76,95.76,358500000.0
2008-03-05 07:37:00,95.76,95.775,95.76,95.77,296400000.0
2008-03-05 07:38:00,95.77,95.78,95.76,95.775,137800000.0
2008-03-05 07:39:00,95.775,95.78,95.75,95.755,291000000.0
2008-03-05 07:40:00,95.755,95.77,95.755,95.77,475800000.0
2008-03-05 07:41:00,95.77,95.775,95.765,95.77,659800000.0
2008-03-05 07:42:00,95.77,95.77,95.765,95.77,174100000.0
2008-03-05 07:43:00,95.77,95.775,95.765,95.775,144000000.0
2008-03-05 07:44:00,95.775,95.785,95.765,95.78,183800000.0
2008-03-05 07:45:00,95.78,95.785,95.78,95.785,208000000.0
2008-03-05 07:46:00,95.785,95.795,95.78,95.795,444300000.0
2008-03-05 07:47:00,95.795,95.795,95.77,95.77,194100000.0
2008-03-05 07:48:00,95.77,95.77,95.745,95.75,525900000.0
2008-03-05 07:49:00,95.75,95.76,95.74,95.76,240300000.0
2008-03-05 07:50:00,95.76,95.76,95.69,95.69,485400000.0
2008-03-05 07:51:00,95.685,95.74,95.68,95.73,165500000.0
2008-03-05 07:52:00,95.73,95.73,95.71,95.72,207100000.0
2008-03-05 07:53:00,95.715,95.735,95.715,95.735,901200000.0
2008-03-05 07:54:00,95.735,95.755,95.725,95.73,647000000.0
2008-03-05 07:55:00,95.73,95.73,95.705,95.71,464300000.0
2008-03-05 07:56:00,95.71,95.74,95.71,95.725,355200000.0
2008-03-05 07:57:00,95.725,95.725,95.715,95.725,557100000.0
2008-03-05 07:58:00,95.725,95.725,95.715,95.725,1066400000.0
2008-03-05 07:59:00,95.725,95.75,95.72,95.75,563300000.0
2008-03-05 08:00:00,95.75,95.79,95.735,95.74,321200000.0
2008-03-05 08:01:00,95.74,95.76,95.74,95.755,522900000.0
2008-03-05 08:02:00,95.755,95.765,95.72,95.73,309800000.0
2008-03-05 08:03:00,95.73,95.77,95.73,95.77,306500000.0
2008-03-05 08:04:00,95.77,95.81,95.77,95.79,118000000.0
2008-03-05 08:05:00,95.79,95.79,95.75,95.75,140500000.0
2008-03-05 08:06:00,95.75,95.75,95.72,95.72,114600000.0
2008-03-05 08:07:00,95.72,95.72,95.68,95.71,113800000.0
2008-03-05 08:08:00,95.71,95.72,95.7,95.7,110000000.0
2008-03-05 08:09:00,95.7,95.71,95.67,95.68,145000000.0
2008-03-05 08:10:00,95.68,95.73,95.68,95.73,129100000.0
2008-03-05 08:11:00,95.73,95.73,95.71,95.73,185700000.0
2008-03-05 08:12:00,95.73,95.73,95.695,95.7,183100000.0
2008-03-05 08:13:00,95.7,95.715,95.695,95.715,156900000.0
2008-03-05 08:14:00,95.715,95.715,95.685,95.69,161700000.0
2008-03-05 08:15:00,95.69,95.72,95.685,95.695,219400000.0
2008-03-05 08:16:00,95.695,95.715,95.685,95.7,277600000.0
2008-03-05 08:17:00,95.7,95.74,95.7,95.74,332300000.0
2008-03-05 08:18:00,95.74,95.75,95.73,95.73,309200000.0
2008-03-05 08:19:00,95.73,95.735,95.71,95.715,214100000.0
2008-03-05 08:20:00,95.71,95.73,95.71,95.73,199700000.0
2008-03-05 08:21:00,95.73,95.74,95.73,95.73,118800000.0
2008-03-05 08:22:00,95.73,95.73,95.7,95.71,178400000.0
2008-03-05 08:23:00,95.71,95.76,95.71,95.76,125300000.0
2008-03-05 08:24:00,95.76,95.78,95.75,95.78,198500000.0
2008-03-05 08:25:00,95.78,95.83,95.78,95.805,155500000.0
2008-03-05 08:26:00,95.805,95.81,95.805,95.81,122900000.0
2008-03-05 08:27:00,95.81,95.81,95.78,95.79,131500000.0
2008-03-05 08:28:00,95.79,95.8,95.79,95.79,157600000.0
2008-03-05 08:29:00,95.79,95.81,95.79,95.81,144100000.0
2008-03-05 08:30:00,95.81,95.82,95.795,95.82,161100000.0
2008-03-05 08:31:00,95.82,95.87,95.82,95.86,152200000.0
2008-03-05 08:32:00,95.86,95.88,95.85,95.85,115600000.0
2008-03-05 08:33:00,95.85,95.86,95.83,95.85,132600000.0
2008-03-05 08:34:00,95.85,95.85,95.82,95.84,138400000.0
2008-03-05 08:35:00,95.84,95.84,95.84,95.84,137400000.0
2008-03-05 08:36:00,95.84,95.84,95.82,95.82,143700000.0
2008-03-05 08:37:00,95.82,95.84,95.82,95.83,139600000.0
2008-03-05 08:38:00,95.83,95.84,95.82,95.83,625000000.0
2008-03-05 08:39:00,95.83,95.83,95.83,95.83,112800000.0
2008-03-05 08:40:00,95.83,95.86,95.83,95.86,211800000.0
2008-03-05 08:41:00,95.86,95.87,95.81,95.83,130400000.0
2008-03-05 08:42:00,95.83,95.84,95.795,95.795,110100000.0
2008-03-05 08:43:00,95.795,95.8,95.77,95.785,102500000.0
2008-03-05 08:44:00,95.785,95.785,95.77,95.775,196800000.0
2008-03-05 08:45:00,95.775,95.79,95.775,95.78,124500000.0
2008-03-05 08:46:00,95.78,95.805,95.78,95.795,251400000.0
2008-03-05 08:47:00,95.795,95.825,95.795,95.795,385900000.0
2008-03-05 08:48:00,95.795,95.82,95.795,95.82,385500000.0
2008-03-05 08:49:00,95.82,95.845,95.815,95.835,398400000.0
2008-03-05 08:50:00,95.835,95.895,95.835,95.89,281800000.0
2008-03-05 08:51:00,95.89,95.91,95.88,95.885,164700000.0
2008-03-05 08:52:00,95.885,95.885,95.86,95.865,287000000.0
2008-03-05 08:53:00,95.865,95.88,95.83,95.88,105600000.0
2008-03-05 08:54:00,95.88,95.89,95.87,95.88,360300000.0
2008-03-05 08:55:00,95.88,95.9,95.87,95.89,329900000.0
2008-03-05 08:56:00,95.89,95.91,95.87,95.875,129300000.0
2008-03-05 08:57:00,95.875,95.88,95.825,95.85,133400000.0
2008-03-05 08:58:00,95.85,95.85,95.82,95.84,172900000.0
2008-03-05 08:59:00,95.84,95.865,95.795,95.805,280900000.0
2008-03-05 09:00:00,95.805,95.84,95.8,95.825,139400000.0
2008-03-05 09:01:00,95.825,95.84,95.78,95.785,158500000.0
2008-03-05 09:02:00,95.785,95.84,95.785,95.83,154600000.0
2008-03-05 09:03:00,95.83,95.84,95.83,95.83,171400000.0
2008-03-05 09:04:00,95.83,95.83,95.825,95.825,104000000.0
2008-03-05 09:05:00,95.825,95.825,95.775,95.79,140900000.0
2008-03-05 09:06:00,95.79,95.8,95.78,95.785,131600000.0
2008-03-05 09:07:00,95.785,95.8,95.78,95.785,128000000.0
2008-03-05 09:08:00,95.785,95.815,95.785,95.805,99000000.0
2008-03-05 09:09:00,95.81,95.835,95.81,95.835,127900000.0
2008-03-05 09:10:00,95.835,95.88,95.83,95.865,114300000.0
2008-03-05 09:11:00,95.865,95.875,95.855,95.855,117200000.0
2008-03-05 09:12:00,95.855,95.935,95.85,95.91,178500000.0
2008-03-05 09:13:00,95.91,95.915,95.87,95.89,176100000.0
2008-03-05 09:14:00,95.89,95.94,95.89,95.94,153700000.0
2008-03-05 09:15:00,95.94,95.975,95.89,95.94,156700000.0
2008-03-05 09:16:00,95.94,95.995,95.93,95.995,204900000.0
2008-03-05 09:17:00,95.995,96.01,95.97,95.985,175000000.0
2008-03-05 09:18:00,95.985,95.99,95.91,95.91,430300000.0
2008-03-05 09:19:00,95.91,95.91,95.86,95.86,263400000.0
2008-03-05 09:20:00,95.86,95.895,95.86,95.89,146600000.0
2008-03-05 09:21:00,95.89,95.9,95.87,95.87,158400000.0
2008-03-05 09:22:00,95.87,95.87,95.85,95.85,142400000.0
2008-03-05 09:23:00,95.85,95.855,95.785,95.79,244700000.0
2008-03-05 09:24:00,95.79,95.8,95.76,95.76,179500000.0
2008-03-05 09:25:00,95.76,95.83,95.76,95.825,179200000.0
2008-03-05 09:26:00,95.825,95.855,95.825,95.85,134300000.0
2008-03-05 09:27:00,95.855,95.88,95.84,95.85,129400000.0
2008-03-05 09:28:00,95.85,95.86,95.84,95.855,99000000.0
2008-03-05 09:29:00,95.855,95.88,95.84,95.85,159300000.0
2008-03-05 09:30:00,95.85,95.86,95.82,95.83,152700000.0
2008-03-05 09:31:00,95.83,95.86,95.79,95.82,135900000.0
2008-03-05 09:32:00,95.82,95.84,95.79,95.84,143400000.0
2008-03-05 09:33:00,95.84,95.86,95.83,95.84,148600000.0
2008-03-05 09:34:00,95.84,95.86,95.81,95.81,136100000.0
2008-03-05 09:35:00,95.81,95.84,95.81,95.84,110900000.0
2008-03-05 09:36:00,95.84,95.84,95.81,95.83,115400000.0
2008-03-05 09:37:00,95.83,95.83,95.8,95.8,120300000.0
2008-03-05 09:38:00,95.8,95.81,95.8,95.8,126800000.0
2008-03-05 09:39:00,95.8,95.83,95.8,95.83,127500000.0
2008-03-05 09:40:00,95.83,95.83,95.81,95.825,120600000.0
2008-03-05 09:41:00,95.82,95.85,95.82,95.84,140400000.0
2008-03-05 09:42:00,95.84,95.86,95.84,95.84,173200000.0
2008-03-05 09:43:00,95.84,95.855,95.81,95.825,157700000.0
2008-03-05 09:44:00,95.825,95.855,95.825,95.84,209200000.0
2008-03-05 09:45:00,95.835,95.875,95.82,95.87,160300000.0
2008-03-05 09:46:00,95.87,95.885,95.835,95.87,170800000.0
2008-03-05 09:47:00,95.87,95.875,95.845,95.86,184100000.0
2008-03-05 09:48:00,95.865,95.89,95.845,95.87,148000000.0
2008-03-05 09:49:00,95.87,95.87,95.815,95.83,160500000.0
2008-03-05 09:50:00,95.83,95.88,95.82,95.87,149300000.0
2008-03-05 09:51:00,95.87,95.88,95.855,95.86,157700000.0
2008-03-05 09:52:00,95.86,95.87,95.85,95.87,150500000.0
2008-03-05 09:53:00,95.87,95.89,95.86,95.88,168800000.0
2008-03-05 09:54:00,95.88,95.89,95.855,95.885,152600000.0
2008-03-05 09:55:00,95.88,95.905,95.88,95.89,167500000.0
2008-03-05 09:56:00,95.89,95.91,95.88,95.9,173300000.0
2008-03-05 09:57:00,95.895,95.96,95.89,95.95,165100000.0
2008-03-05 09:58:00,95.95,95.96,95.94,95.95,119000000.0
2008-03-05 09:59:00,95.95,95.95,95.92,95.925,153700000.0
2008-03-05 10:00:00,95.92,95.92,95.88,95.89,154400000.0
2008-03-05 10:01:00,95.89,95.9,95.875,95.9,145200000.0
2008-03-05 10:02:00,95.9,95.9,95.875,95.88,190300000.0
2008-03-05 10:03:00,95.88,95.895,95.87,95.88,213700000.0
2008-03-05 10:04:00,95.88,95.895,95.835,95.885,172500000.0
2008-03-05 10:05:00,95.885,95.885,95.82,95.83,141000000.0
2008-03-05 10:06:00,95.83,95.835,95.8,95.8,144200000.0
2008-03-05 10:07:00,95.8,95.81,95.73,95.75,140500000.0
2008-03-05 10:08:00,95.75,95.825,95.75,95.815,177500000.0
2008-03-05 10:09:00,95.81,95.84,95.775,95.8,168400000.0
2008-03-05 10:10:00,95.8,95.87,95.78,95.87,151500000.0
2008-03-05 10:11:00,95.87,95.87,95.82,95.84,127300000.0
2008-03-05 10:12:00,95.84,95.84,95.805,95.83,207700000.0
2008-03-05 10:13:00,95.83,95.845,95.8,95.84,179500000.0
2008-03-05 10:14:00,95.84,95.84,95.8,95.8,157500000.0
2008-03-05 10:15:00,95.8,95.815,95.77,95.79,131000000.0
2008-03-05 10:16:00,95.79,95.805,95.75,95.76,123200000.0
2008-03-05 10:17:00,95.76,95.76,95.725,95.755,171300000.0
2008-03-05 10:18:00,95.755,95.76,95.71,95.71,170500000.0
2008-03-05 10:19:00,95.71,95.755,95.705,95.755,140400000.0
2008-03-05 10:20:00,95.755,95.785,95.75,95.78,124200000.0
2008-03-05 10:21:00,95.78,95.81,95.78,95.79,136300000.0
2008-03-05 10:22:00,95.8,95.8,95.775,95.8,144400000.0
2008-03-05 10:23:00,95.8,95.81,95.79,95.81,130300000.0
2008-03-05 10:24:00,95.81,95.83,95.795,95.83,144200000.0
2008-03-05 10:25:00,95.83,95.84,95.805,95.805,144500000.0
2008-03-05 10:26:00,95.805,95.91,95.8,95.9,176100000.0
2008-03-05 10:27:00,95.91,95.93,95.87,95.87,164900000.0
2008-03-05 10:28:00,95.87,95.87,95.85,95.87,113100000.0
2008-03-05 10:29:00,95.87,95.89,95.855,95.855,141200000.0
2008-03-05 10:30:00,95.855,95.89,95.85,95.89,147400000.0
2008-03-05 10:31:00,95.89,95.89,95.85,95.86,141800000.0
2008-03-05 10:32:00,95.86,95.91,95.84,95.89,136800000.0
2008-03-05 10:33:00,95.89,95.94,95.89,95.94,116800000.0
2008-03-05 10:34:00,95.94,95.94,95.925,95.94,140300000.0
2008-03-05 10:35:00,95.94,95.94,95.92,95.94,125000000.0
2008-03-05 10:36:00,95.94,95.94,95.89,95.895,122900000.0
2008-03-05 10:37:00,95.895,95.895,95.87,95.87,108000000.0
2008-03-05 10:38:00,95.87,95.87,95.835,95.835,124200000.0
2008-03-05 10:39:00,95.835,95.84,95.815,95.825,159700000.0
2008-03-05 10:40:00,95.825,95.83,95.8,95.82,122100000.0
2008-03-05 10:41:00,95.82,95.83,95.8,95.81,155300000.0
2008-03-05 10:42:00,95.81,95.84,95.81,95.82,160000000.0
2008-03-05 10:43:00,95.82,95.82,95.79,95.79,166600000.0
2008-03-05 10:44:00,95.79,95.81,95.78,95.805,147700000.0
2008-03-05 10:45:00,95.81,95.82,95.78,95.81,166600000.0
2008-03-05 10:46:00,95.81,95.825,95.79,95.79,133200000.0
2008-03-05 10:47:00,95.79,95.79,95.75,95.785,115600000.0
2008-03-05 10:48:00,95.785,95.795,95.76,95.79,116200000.0
2008-03-05 10:49:00,95.79,95.815,95.77,95.77,125500000.0
2008-03-05 10:50:00,95.775,95.795,95.77,95.79,107400000.0
2008-03-05 10:51:00,95.79,95.805,95.78,95.8,160300000.0
2008-03-05 10:52:00,95.8,95.81,95.78,95.8,136700000.0
2008-03-05 10:53:00,95.8,95.82,95.78,95.79,158800000.0
2008-03-05 10:54:00,95.79,95.81,95.77,95.77,119400000.0
2008-03-05 10:55:00,95.77,95.77,95.75,95.77,139200000.0
2008-03-05 10:56:00,95.77,95.78,95.75,95.755,90200000.0
2008-03-05 10:57:00,95.755,95.78,95.73,95.78,58800000.0
2008-03-05 10:58:00,95.78,95.82,95.75,95.81,137600000.0
2008-03-05 10:59:00,95.81,95.85,95.81,95.84,117800000.0
2008-03-05 11:00:00,95.84,95.85,95.81,95.83,123500000.0
2008-03-05 11:01:00,95.83,95.84,95.805,95.81,105100000.0
2008-03-05 11:02:00,95.81,95.83,95.805,95.825,109900000.0
2008-03-05 11:03:00,95.82,95.84,95.8,95.8,114400000.0
2008-03-05 11:04:00,95.81,95.82,95.8,95.82,148600000.0
2008-03-05 11:05:00,95.82,95.83,95.8,95.82,130500000.0
2008-03-05 11:06:00,95.82,95.85,95.81,95.84,117700000.0
2008-03-05 11:07:00,95.84,95.85,95.81,95.81,120900000.0
2008-03-05 11:08:00,95.815,95.83,95.81,95.83,153500000.0
2008-03-05 11:09:00,95.83,95.83,95.82,95.83,170200000.0
2008-03-05 11:10:00,95.83,95.85,95.83,95.84,152000000.0
2008-03-05 11:11:00,95.84,95.855,95.83,95.85,164200000.0
2008-03-05 11:12:00,95.85,95.865,95.83,95.83,145700000.0
2008-03-05 11:13:00,95.835,95.84,95.805,95.82,104000000.0
2008-03-05 11:14:00,95.82,95.83,95.82,95.83,115700000.0
2008-03-05 11:15:00,95.83,95.85,95.83,95.85,148700000.0
2008-03-05 11:16:00,95.85,95.85,95.84,95.85,156800000.0
2008-03-05 11:17:00,95.85,95.85,95.8,95.82,148700000.0
2008-03-05 11:18:00,95.82,95.83,95.795,95.81,145100000.0
2008-03-05 11:19:00,95.81,95.83,95.81,95.82,167400000.0
2008-03-05 11:20:00,95.82,95.83,95.8,95.8,149000000.0
2008-03-05 11:21:00,95.8,95.82,95.8,95.8,125700000.0
2008-03-05 11:22:00,95.8,95.8,95.78,95.78,110000000.0
2008-03-05 11:23:00,95.78,95.785,95.78,95.78,130700000.0
2008-03-05 11:24:00,95.78,95.835,95.78,95.835,158400000.0
2008-03-05 11:25:00,95.83,95.835,95.815,95.825,196500000.0
2008-03-05 11:26:00,95.825,95.855,95.815,95.85,235200000.0
2008-03-05 11:27:00,95.85,95.85,95.8,95.83,139300000.0
2008-03-05 11:28:00,95.83,95.84,95.81,95.84,158200000.0
2008-03-05 11:29:00,95.84,95.86,95.82,95.82,134900000.0
2008-03-05 11:30:00,95.82,95.84,95.8,95.82,155000000.0
2008-03-05 11:31:00,95.82,95.835,95.805,95.835,118100000.0
2008-03-05 11:32:00,95.835,95.85,95.81,95.82,130400000.0
2008-03-05 11:33:00,95.82,95.82,95.8,95.8,164600000.0
2008-03-05 11:34:00,95.8,95.83,95.78,95.83,131200000.0
2008-03-05 11:35:00,95.83,95.88,95.81,95.88,158900000.0
2008-03-05 11:36:00,95.88,95.9,95.86,95.86,128000000.0
2008-03-05 11:37:00,95.86,95.885,95.835,95.87,137100000.0
2008-03-05 11:38:00,95.87,95.89,95.86,95.89,147900000.0
2008-03-05 11:39:00,95.89,95.895,95.865,95.89,113600000.0
2008-03-05 11:40:00,95.89,95.9,95.88,95.9,162200000.0
2008-03-05 11:41:00,95.9,95.93,95.9,95.93,170800000.0
2008-03-05 11:42:00,95.93,95.93,95.91,95.915,140400000.0
2008-03-05 11:43:00,95.915,95.93,95.91,95.92,142800000.0
2008-03-05 11:44:00,95.92,95.93,95.91,95.915,139300000.0
2008-03-05 11:45:00,95.91,95.93,95.91,95.92,210300000.0
2008-03-05 11:46:00,95.92,95.92,95.81,95.82,152900000.0
2008-03-05 11:47:00,95.82,95.84,95.815,95.84,151300000.0
2008-03-05 11:48:00,95.84,95.885,95.805,95.825,301000000.0
2008-03-05 11:49:00,95.825,95.83,95.81,95.82,177100000.0
2008-03-05 11:50:00,95.825,95.835,95.81,95.82,221400000.0
2008-03-05 11:51:00,95.82,95.82,95.78,95.79,132400000.0
2008-03-05 11:52:00,95.79,95.79,95.76,95.775,143700000.0
2008-03-05 11:53:00,95.77,95.79,95.74,95.74,176700000.0
2008-03-05 11:54:00,95.74,95.77,95.73,95.755,401700000.0
2008-03-05 11:55:00,95.755,95.755,95.73,95.735,286700000.0
2008-03-05 11:56:00,95.735,95.76,95.735,95.76,115100000.0
2008-03-05 11:57:00,95.76,95.765,95.75,95.76,134200000.0
2008-03-05 11:58:00,95.76,95.79,95.72,95.735,292800000.0
2008-03-05 11:59:00,95.735,95.76,95.735,95.76,287000000.0
2008-03-05 12:00:00,95.76,95.76,95.73,95.745,161400000.0
2008-03-05 12:01:00,95.745,95.76,95.73,95.75,368900000.0
2008-03-05 12:02:00,95.755,95.8,95.75,95.8,116000000.0
2008-03-05 12:03:00,95.8,95.8,95.75,95.755,138800000.0
2008-03-05 12:04:00,95.755,95.79,95.755,95.77,131100000.0
2008-03-05 12:05:00,95.77,95.78,95.75,95.77,147500000.0
2008-03-05 12:06:00,95.77,95.77,95.73,95.74,481700000.0
2008-03-05 12:07:00,95.74,95.75,95.74,95.74,134300000.0
2008-03-05 12:08:00,95.74,95.765,95.74,95.76,167200000.0
2008-03-05 12:09:00,95.76,95.76,95.735,95.74,153700000.0
2008-03-05 12:10:00,95.74,95.76,95.735,95.745,150100000.0
2008-03-05 12:11:00,95.745,95.745,95.73,95.735,124300000.0
2008-03-05 12:12:00,95.735,95.78,95.735,95.77,130800000.0
2008-03-05 12:13:00,95.77,95.78,95.74,95.75,141900000.0
2008-03-05 12:14:00,95.75,95.77,95.75,95.76,118200000.0
2008-03-05 12:15:00,95.76,95.78,95.75,95.755,155000000.0
2008-03-05 12:16:00,95.755,95.77,95.725,95.76,152900000.0
2008-03-05 12:17:00,95.76,95.79,95.73,95.75,133700000.0
2008-03-05 12:18:00,95.75,95.775,95.745,95.75,146500000.0
2008-03-05 12:19:00,95.75,95.76,95.72,95.72,161500000.0
2008-03-05 12:20:00,95.72,95.76,95.72,95.745,284100000.0
2008-03-05 12:21:00,95.745,95.76,95.735,95.74,177800000.0
2008-03-05 12:22:00,95.74,95.77,95.725,95.725,165900000.0
2008-03-05 12:23:00,95.73,95.79,95.73,95.77,143900000.0
2008-03-05 12:24:00,95.77,95.785,95.77,95.775,103100000.0
2008-03-05 12:25:00,95.775,95.785,95.765,95.78,214700000.0
2008-03-05 12:26:00,95.78,95.8,95.755,95.775,192100000.0
2008-03-05 12:27:00,95.765,95.795,95.76,95.795,139800000.0
2008-03-05 12:28:00,95.795,95.805,95.77,95.78,140300000.0
2008-03-05 12:29:00,95.78,95.8,95.78,95.78,343800000.0
2008-03-05 12:30:00,95.78,95.795,95.75,95.75,276500000.0
2008-03-05 12:31:00,95.75,95.77,95.74,95.74,235500000.0
2008-03-05 12:32:00,95.74,95.755,95.73,95.74,257800000.0
2008-03-05 12:33:00,95.74,95.755,95.74,95.755,251000000.0
2008-03-05 12:34:00,95.755,95.76,95.74,95.76,422500000.0
2008-03-05 12:35:00,95.76,95.775,95.76,95.775,245800000.0
2008-03-05 12:36:00,95.775,95.78,95.77,95.77,283100000.0
2008-03-05 12:37:00,95.77,95.77,95.75,95.75,141700000.0
2008-03-05 12:38:00,95.75,95.76,95.74,95.755,198200000.0
2008-03-05 12:39:00,95.755,95.78,95.755,95.77,115400000.0
2008-03-05 12:40:00,95.77,95.77,95.74,95.745,136300000.0
2008-03-05 12:41:00,95.745,95.765,95.745,95.765,150300000.0
2008-03-05 12:42:00,95.765,95.77,95.74,95.75,155300000.0
2008-03-05 12:43:00,95.75,95.75,95.71,95.71,249000000.0
2008-03-05 12:44:00,95.71,95.72,95.67,95.68,295900000.0
2008-03-05 12:45:00,95.68,95.71,95.68,95.71,179100000.0
2008-03-05 12:46:00,95.71,95.72,95.705,95.71,136400000.0
2008-03-05 12:47:00,95.71,95.71,95.71,95.71,117600000.0
2008-03-05 12:48:00,95.71,95.71,95.7,95.7,166800000.0
2008-03-05 12:49:00,95.7,95.7,95.69,95.7,146800000.0
2008-03-05 12:50:00,95.7,95.725,95.7,95.72,135700000.0
2008-03-05 12:51:00,95.72,95.73,95.72,95.72,178300000.0
2008-03-05 12:52:00,95.72,95.75,95.72,95.74,157800000.0
2008-03-05 12:53:00,95.74,95.75,95.73,95.73,173900000.0
2008-03-05 12:54:00,95.73,95.74,95.73,95.74,168400000.0
2008-03-05 12:55:00,95.74,95.75,95.74,95.75,143600000.0
2008-03-05 12:56:00,95.75,95.76,95.75,95.76,176400000.0
2008-03-05 12:57:00,95.76,95.795,95.76,95.79,152900000.0
2008-03-05 12:58:00,95.79,95.8,95.79,95.8,111900000.0
2008-03-05 12:59:00,95.8,95.815,95.775,95.78,170900000.0
2008-03-05 13:00:00,95.79,95.8,95.785,95.8,148700000.0
2008-03-05 13:01:00,95.8,95.8,95.775,95.78,115300000.0
2008-03-05 13:02:00,95.78,95.78,95.74,95.74,141100000.0
2008-03-05 13:03:00,95.74,95.78,95.74,95.775,146400000.0
2008-03-05 13:04:00,95.775,95.785,95.77,95.78,192000000.0
2008-03-05 13:05:00,95.785,95.785,95.775,95.78,152300000.0
2008-03-05 13:06:00,95.78,95.78,95.75,95.77,182700000.0
2008-03-05 13:07:00,95.77,95.8,95.765,95.765,149200000.0
2008-03-05 13:08:00,95.765,95.79,95.76,95.79,147700000.0
2008-03-05 13:09:00,95.79,95.8,95.78,95.79,127900000.0
2008-03-05 13:10:00,95.79,95.795,95.76,95.77,183200000.0
2008-03-05 13:11:00,95.77,95.78,95.76,95.765,242500000.0
2008-03-05 13:12:00,95.765,95.78,95.76,95.765,243900000.0
2008-03-05 13:13:00,95.765,95.77,95.75,95.75,196100000.0
2008-03-05 13:14:00,95.75,95.77,95.745,95.77,162300000.0
2008-03-05 13:15:00,95.77,95.79,95.77,95.79,186100000.0
2008-03-05 13:16:00,95.79,95.79,95.775,95.78,386300000.0
2008-03-05 13:17:00,95.78,95.8,95.78,95.79,138600000.0
2008-03-05 13:18:00,95.79,95.795,95.78,95.785,295400000.0
2008-03-05 13:19:00,95.785,95.81,95.785,95.81,329100000.0
2008-03-05 13:20:00,95.81,95.81,95.8,95.805,147500000.0
2008-03-05 13:21:00,95.805,95.805,95.79,95.8,566500000.0
2008-03-05 13:22:00,95.8,95.8,95.8,95.8,145700000.0
2008-03-05 13:23:00,95.8,95.81,95.785,95.805,219600000.0
2008-03-05 13:24:00,95.805,95.845,95.805,95.84,181700000.0
2008-03-05 13:25:00,95.845,95.87,95.84,95.86,207200000.0
2008-03-05 13:26:00,95.86,95.86,95.85,95.85,208900000.0
2008-03-05 13:27:00,95.85,95.88,95.85,95.88,494900000.0
2008-03-05 13:28:00,95.88,95.9,95.87,95.895,241800000.0
2008-03-05 13:29:00,95.895,95.9,95.865,95.87,141500000.0
2008-03-05 13:30:00,95.87,95.88,95.86,95.875,220800000.0
2008-03-05 13:31:00,95.875,95.875,95.865,95.87,117800000.0
2008-03-05 13:32:00,95.87,95.87,95.86,95.86,139700000.0
2008-03-05 13:33:00,95.86,95.87,95.845,95.845,279900000.0
2008-03-05 13:34:00,95.845,95.85,95.82,95.82,179900000.0
2008-03-05 13:35:00,95.82,95.83,95.82,95.825,144500000.0
2008-03-05 13:36:00,95.825,95.825,95.82,95.82,376300000.0
2008-03-05 13:37:00,95.82,95.83,95.82,95.83,110500000.0
2008-03-05 13:38:00,95.83,95.84,95.83,95.83,110500000.0
2008-03-05 13:39:00,95.83,95.83,95.805,95.805,143600000.0
2008-03-05 13:40:00,95.81,95.82,95.81,95.82,148000000.0
2008-03-05 13:41:00,95.82,95.85,95.815,95.85,237900000.0
2008-03-05 13:42:00,95.85,95.87,95.84,95.87,134400000.0
2008-03-05 13:43:00,95.87,95.88,95.87,95.87,110500000.0
2008-03-05 13:44:00,95.87,95.88,95.87,95.87,110000000.0
2008-03-05 13:45:00,95.87,95.87,95.85,95.85,140600000.0
2008-03-05 13:46:00,95.85,95.86,95.84,95.86,120300000.0
2008-03-05 13:47:00,95.86,95.86,95.84,95.86,121700000.0
2008-03-05 13:48:00,95.86,95.88,95.86,95.88,142500000.0
2008-03-05 13:49:00,95.88,95.88,95.86,95.86,158800000.0
2008-03-05 13:50:00,95.86,95.88,95.86,95.88,118900000.0
2008-03-05 13:51:00,95.88,95.89,95.86,95.86,114900000.0
2008-03-05 13:52:00,95.86,95.875,95.86,95.87,119100000.0
2008-03-05 13:53:00,95.87,95.89,95.87,95.875,171000000.0
2008-03-05 13:54:00,95.875,95.9,95.87,95.87,137800000.0
2008-03-05 13:55:00,95.89,95.92,95.89,95.91,113800000.0
2008-03-05 13:56:00,95.91,95.92,95.91,95.92,117500000.0
2008-03-05 13:57:00,95.92,95.965,95.92,95.95,177000000.0
2008-03-05 13:58:00,95.95,95.99,95.875,95.975,463000000.0
2008-03-05 13:59:00,95.975,96.015,95.96,95.98,635000000.0
2008-03-05 14:00:00,95.98,96.01,95.98,95.995,370800000.0
2008-03-05 14:01:00,95.995,96.02,95.99,96.0,160400000.0
2008-03-05 14:02:00,96.0,96.0,95.97,95.99,536100000.0
2008-03-05 14:03:00,95.99,95.99,95.95,95.955,236000000.0
2008-03-05 14:04:00,95.955,95.97,95.955,95.97,426800000.0
2008-03-05 14:05:00,95.97,95.97,95.925,95.96,349800000.0
2008-03-05 14:06:00,95.96,96.005,95.96,96.005,560600000.0
2008-03-05 14:07:00,96.005,96.01,96.0,96.01,484200000.0
2008-03-05 14:08:00,96.01,96.04,96.0,96.0,179600000.0
2008-03-05 14:09:00,96.0,96.0,95.95,95.96,170600000.0
2008-03-05 14:10:00,95.96,95.96,95.935,95.94,127900000.0
2008-03-05 14:11:00,95.94,95.95,95.91,95.915,176000000.0
2008-03-05 14:12:00,95.915,95.95,95.91,95.945,213200000.0
2008-03-05 14:13:00,95.945,95.96,95.93,95.96,237700000.0
2008-03-05 14:14:00,95.96,95.97,95.94,95.95,207300000.0
2008-03-05 14:15:00,95.95,96.0,95.95,95.97,250500000.0
2008-03-05 14:16:00,95.97,96.02,95.965,96.01,183400000.0
2008-03-05 14:17:00,96.01,96.02,95.99,96.01,339400000.0
2008-03-05 14:18:00,96.01,96.01,95.975,95.995,566400000.0
2008-03-05 14:19:00,95.995,96.0,95.975,95.975,988400000.0
2008-03-05 14:20:00,95.975,96.01,95.975,96.01,566500000.0
2008-03-05 14:21:00,96.01,96.04,96.01,96.025,299500000.0
2008-03-05 14:22:00,96.025,96.03,96.0,96.03,698900000.0
2008-03-05 14:23:00,96.03,96.04,96.02,96.02,459000000.0
2008-03-05 14:24:00,96.02,96.03,96.005,96.03,215300000.0
2008-03-05 14:25:00,96.02,96.06,96.005,96.06,187900000.0
2008-03-05 14:26:00,96.06,96.06,96.05,96.05,151500000.0
2008-03-05 14:27:00,96.05,96.065,96.05,96.06,225400000.0
2008-03-05 14:28:00,96.06,96.11,96.06,96.085,243500000.0
2008-03-05 14:29:00,96.09,96.12,96.08,96.1,149200000.0
2008-03-05 14:30:00,96.1,96.14,96.1,96.11,198200000.0
2008-03-05 14:31:00,96.11,96.14,96.11,96.13,138900000.0
2008-03-05 14:32:00,96.13,96.14,96.11,96.12,144300000.0
2008-03-05 14:33:00,96.12,96.125,96.085,96.09,156200000.0
2008-03-05 14:34:00,96.09,96.09,96.04,96.04,165600000.0
2008-03-05 14:35:00,96.04,96.05,96.04,96.05,131500000.0
2008-03-05 14:36:00,96.05,96.1,96.05,96.09,140300000.0
2008-03-05 14:37:00,96.09,96.09,96.08,96.09,151700000.0
2008-03-05 14:38:00,96.09,96.1,96.07,96.08,134900000.0
2008-03-05 14:39:00,96.08,96.08,96.055,96.08,183900000.0
2008-03-05 14:40:00,96.08,96.08,96.045,96.06,329900000.0
2008-03-05 14:41:00,96.06,96.08,96.035,96.045,201100000.0
2008-03-05 14:42:00,96.045,96.06,96.04,96.06,121600000.0
2008-03-05 14:43:00,96.06,96.07,96.06,96.06,148600000.0
2008-03-05 14:44:00,96.06,96.08,96.06,96.07,168500000.0
2008-03-05 14:45:00,96.07,96.11,96.07,96.1,273400000.0
2008-03-05 14:46:00,96.1,96.115,96.08,96.09,155400000.0
2008-03-05 14:47:00,96.09,96.11,96.08,96.1,161000000.0
2008-03-05 14:48:00,96.105,96.115,96.07,96.07,176000000.0
2008-03-05 14:49:00,96.07,96.125,96.05,96.12,180000000.0
2008-03-05 14:50:00,96.11,96.17,96.1,96.155,244700000.0
2008-03-05 14:51:00,96.155,96.155,96.135,96.135,195100000.0
2008-03-05 14:52:00,96.14,96.14,96.09,96.12,177500000.0
2008-03-05 14:53:00,96.12,96.12,96.085,96.09,272200000.0
2008-03-05 14:54:00,96.09,96.1,96.08,96.1,219300000.0
2008-03-05 14:55:00,96.1,96.11,96.095,96.1,225000000.0
2008-03-05 14:56:00,96.1,96.12,96.1,96.11,190300000.0
2008-03-05 14:57:00,96.11,96.16,96.11,96.15,263700000.0
2008-03-05 14:58:00,96.15,96.18,96.135,96.155,348800000.0
2008-03-05 14:59:00,96.155,96.175,96.14,96.14,300600000.0
2008-03-05 15:00:00,96.14,96.16,96.12,96.14,232400000.0
2008-03-05 15:01:00,96.14,96.16,96.13,96.13,284600000.0
2008-03-05 15:02:00,96.13,96.13,96.12,96.12,182900000.0
2008-03-05 15:03:00,96.12,96.13,96.105,96.12,125100000.0
2008-03-05 15:04:00,96.12,96.14,96.11,96.12,107100000.0
2008-03-05 15:05:00,96.12,96.13,96.09,96.11,98700000.0
2008-03-05 15:06:00,96.11,96.14,96.11,96.13,106700000.0
2008-03-05 15:07:00,96.13,96.13,96.055,96.06,95000000.0
2008-03-05 15:08:00,96.06,96.075,96.06,96.07,106300000.0
2008-03-05 15:09:00,96.07,96.08,96.05,96.08,127600000.0
2008-03-05 15:10:00,96.08,96.13,96.08,96.1,68900000.0
2008-03-05 15:11:00,96.1,96.12,96.065,96.08,84400000.0
2008-03-05 15:12:00,96.075,96.13,96.07,96.13,89600000.0
2008-03-05 15:13:00,96.13,96.13,96.045,96.055,161900000.0
2008-03-05 15:14:00,96.055,96.075,96.005,96.04,497700000.0
2008-03-05 15:15:00,96.04,96.05,95.795,95.815,399400000.0
2008-03-05 15:16:00,95.815,95.965,95.805,95.96,123100000.0
2008-03-05 15:17:00,95.96,95.98,95.88,95.88,159600000.0
2008-03-05 15:18:00,95.87,95.89,95.83,95.85,148400000.0
2008-03-05 15:19:00,95.85,95.87,95.83,95.85,129700000.0
2008-03-05 15:20:00,95.86,95.86,95.77,95.815,126900000.0
2008-03-05 15:21:00,95.815,95.82,95.76,95.78,110600000.0
2008-03-05 15:22:00,95.78,95.81,95.755,95.79,124500000.0
2008-03-05 15:23:00,95.79,95.85,95.79,95.85,107100000.0
2008-03-05 15:24:00,95.85,95.87,95.82,95.82,102500000.0
2008-03-05 15:25:00,95.82,95.82,95.79,95.82,84400000.0
2008-03-05 15:26:00,95.82,95.845,95.8,95.845,100000000.0
2008-03-05 15:27:00,95.85,95.915,95.85,95.88,98200000.0
2008-03-05 15:28:00,95.88,95.89,95.82,95.84,111600000.0
2008-03-05 15:29:00,95.84,95.865,95.82,95.83,330700000.0
2008-03-05 15:30:00,95.83,95.85,95.78,95.78,240700000.0
2008-03-05 15:31:00,95.78,95.82,95.77,95.8,76700000.0
2008-03-05 15:32:00,95.8,95.83,95.77,95.83,85900000.0
2008-03-05 15:33:00,95.83,95.87,95.8,95.865,95000000.0
2008-03-05 15:34:00,95.865,95.9,95.865,95.88,102400000.0
2008-03-05 15:35:00,95.88,95.9,95.855,95.9,76700000.0
2008-03-05 15:36:00,95.9,95.91,95.87,95.88,79300000.0
2008-03-05 15:37:00,95.88,95.94,95.88,95.92,90500000.0
2008-03-05 15:38:00,95.92,95.94,95.89,95.9,77300000.0
2008-03-05 15:39:00,95.9,95.93,95.89,95.89,69200000.0
2008-03-05 15:40:00,95.89,95.92,95.87,95.875,108400000.0
2008-03-05 15:41:00,95.88,95.9,95.86,95.89,141700000.0
2008-03-05 15:42:00,95.89,95.94,95.89,95.92,137100000.0
2008-03-05 15:43:00,95.92,95.92,95.87,95.875,87600000.0
2008-03-05 15:44:00,95.875,95.9,95.87,95.87,70100000.0
2008-03-05 15:45:00,95.87,95.89,95.85,95.87,75500000.0
2008-03-05 15:46:00,95.87,95.91,95.855,95.905,108400000.0
2008-03-05 15:47:00,95.905,95.92,95.855,95.855,97900000.0
2008-03-05 15:48:00,95.855,95.88,95.855,95.87,92300000.0
2008-03-05 15:49:00,95.87,95.87,95.835,95.85,83000000.0
2008-03-05 15:50:00,95.85,95.87,95.85,95.86,82600000.0
2008-03-05 15:51:00,95.86,95.86,95.84,95.85,85600000.0
2008-03-05 15:52:00,95.85,95.85,95.84,95.85,68200000.0
2008-03-05 15:53:00,95.85,95.86,95.84,95.85,85900000.0
2008-03-05 15:54:00,95.85,95.85,95.815,95.84,125800000.0
2008-03-05 15:55:00,95.84,95.89,95.84,95.89,86300000.0
2008-03-05 15:56:00,95.89,95.92,95.885,95.91,148500000.0
2008-03-05 15:57:00,95.91,95.98,95.91,95.96,81100000.0
2008-03-05 15:58:00,95.96,96.01,95.955,95.98,94300000.0
2008-03-05 15:59:00,95.975,95.98,95.925,95.925,182300000.0
2008-03-05 16:00:00,95.935,95.955,95.92,95.93,227500000.0
2008-03-05 16:01:00,95.93,95.95,95.92,95.935,131800000.0
2008-03-05 16:02:00,95.935,95.97,95.92,95.93,70200000.0
2008-03-05 16:03:00,95.93,95.94,95.9,95.93,89200000.0
2008-03-05 16:04:00,95.93,95.94,95.92,95.93,64400000.0
2008-03-05 16:05:00,95.93,95.96,95.92,95.935,98400000.0
2008-03-05 16:06:00,95.935,96.02,95.935,96.02,67600000.0
2008-03-05 16:07:00,96.02,96.02,96.005,96.02,65700000.0
2008-03-05 16:08:00,96.02,96.03,96.01,96.01,81700000.0
2008-03-05 16:09:00,96.01,96.01,95.975,96.0,88000000.0
2008-03-05 16:10:00,96.0,96.01,95.985,96.01,87800000.0
2008-03-05 16:11:00,96.01,96.02,96.0,96.02,88400000.0
2008-03-05 16:12:00,96.02,96.03,95.995,96.01,93700000.0
2008-03-05 16:13:00,96.01,96.03,96.0,96.01,78800000.0
2008-03-05 16:14:00,96.01,96.1,96.01,96.1,169500000.0
2008-03-05 16:15:00,96.1,96.1,96.07,96.09,79700000.0
2008-03-05 16:16:00,96.09,96.155,96.08,96.155,90900000.0
2008-03-05 16:17:00,96.155,96.19,96.155,96.17,82000000.0
2008-03-05 16:18:00,96.17,96.2,96.13,96.14,72500000.0
2008-03-05 16:19:00,96.14,96.18,96.12,96.16,70900000.0
2008-03-05 16:20:00,96.16,96.19,96.115,96.19,205000000.0
2008-03-05 16:21:00,96.19,96.22,96.145,96.15,114800000.0
2008-03-05 16:22:00,96.145,96.15,96.11,96.12,109800000.0
2008-03-05 16:23:00,96.12,96.13,96.1,96.13,64900000.0
2008-03-05 16:24:00,96.13,96.13,96.11,96.11,65800000.0
2008-03-05 16:25:00,96.11,96.11,96.1,96.1,67800000.0
2008-03-05 16:26:00,96.1,96.11,96.03,96.035,73100000.0
2008-03-05 16:27:00,96.035,96.07,96.03,96.07,87500000.0
2008-03-05 16:28:00,96.07,96.08,96.05,96.06,66200000.0
2008-03-05 16:29:00,96.06,96.1,96.06,96.08,70400000.0
2008-03-05 16:30:00,96.08,96.1,96.08,96.1,70200000.0
2008-03-05 16:31:00,96.1,96.1,96.07,96.08,97000000.0
2008-03-05 16:32:00,96.07,96.07,96.05,96.07,65300000.0
2008-03-05 16:33:00,96.07,96.07,96.02,96.03,85200000.0
2008-03-05 16:34:00,96.03,96.1,96.03,96.06,81400000.0
2008-03-05 16:35:00,96.06,96.06,96.02,96.04,74500000.0
2008-03-05 16:36:00,96.04,96.07,96.04,96.05,98200000.0
2008-03-05 16:37:00,96.05,96.05,96.01,96.03,68300000.0
2008-03-05 16:38:00,96.03,96.04,96.02,96.04,87000000.0
2008-03-05 16:39:00,96.04,96.07,96.01,96.01,83500000.0
2008-03-05 16:40:00,96.01,96.02,96.0,96.0,71000000.0
2008-03-05 16:41:00,96.0,96.0,95.97,95.98,59900000.0
2008-03-05 16:42:00,95.98,96.01,95.94,95.94,151500000.0
2008-03-05 16:43:00,95.94,95.94,95.91,95.93,81000000.0
2008-03-05 16:44:00,95.93,95.99,95.93,95.985,70000000.0
2008-03-05 16:45:00,95.98,96.02,95.98,96.01,68900000.0
2008-03-05 16:46:00,96.01,96.02,96.0,96.01,65200000.0
2008-03-05 16:47:00,96.01,96.03,96.0,96.03,85000000.0
2008-03-05 16:48:00,96.03,96.06,96.03,96.06,75100000.0
2008-03-05 16:49:00,96.06,96.09,96.045,96.08,70900000.0
2008-03-05 16:50:00,96.08,96.1,96.08,96.1,75800000.0
2008-03-05 16:51:00,96.1,96.13,96.09,96.13,78000000.0
2008-03-05 16:52:00,96.13,96.13,96.08,96.08,66600000.0
2008-03-05 16:53:00,96.08,96.08,96.05,96.05,67600000.0
2008-03-05 16:54:00,96.05,96.08,96.05,96.06,73200000.0
2008-03-05 16:55:00,96.06,96.07,96.05,96.06,65600000.0
2008-03-05 16:56:00,96.06,96.06,96.06,96.06,66300000.0
2008-03-05 16:57:00,96.06,96.07,96.04,96.05,69000000.0
2008-03-05 16:58:00,96.05,96.05,95.995,96.04,73900000.0
2008-03-05 16:59:00,96.05,96.08,96.01,96.02,196300000.0
2008-03-05 17:00:00,96.02,96.405,95.99,96.34,175600000.0
2008-03-05 17:01:00,96.34,96.5,96.34,96.465,93700000.0
2008-03-05 17:02:00,96.46,96.48,96.43,96.45,86200000.0
2008-03-05 17:03:00,96.45,96.47,96.4,96.4,72900000.0
2008-03-05 17:04:00,96.4,96.45,96.38,96.44,87100000.0
2008-03-05 17:05:00,96.45,96.45,96.395,96.405,88800000.0
2008-03-05 17:06:00,96.4,96.45,96.4,96.43,79500000.0
2008-03-05 17:07:00,96.43,96.455,96.41,96.45,141500000.0
2008-03-05 17:08:00,96.45,96.465,96.43,96.45,152000000.0
2008-03-05 17:09:00,96.45,96.5,96.44,96.5,129200000.0
2008-03-05 17:10:00,96.51,96.64,96.51,96.61,88400000.0
2008-03-05 17:11:00,96.61,96.63,96.57,96.61,91800000.0
2008-03-05 17:12:00,96.61,96.635,96.58,96.635,104200000.0
2008-03-05 17:13:00,96.635,96.65,96.555,96.555,104100000.0
2008-03-05 17:14:00,96.555,96.58,96.51,96.555,103900000.0
2008-03-05 17:15:00,96.55,96.605,96.55,96.58,101700000.0
2008-03-05 17:16:00,96.58,96.62,96.58,96.6,79300000.0
2008-03-05 17:17:00,96.6,96.69,96.6,96.65,95400000.0
2008-03-05 17:18:00,96.65,96.68,96.62,96.67,101700000.0
2008-03-05 17:19:00,96.67,96.72,96.66,96.66,102100000.0
2008-03-05 17:20:00,96.66,96.66,96.62,96.62,154500000.0
2008-03-05 17:21:00,96.62,96.64,96.6,96.61,72600000.0
2008-03-05 17:22:00,96.61,96.64,96.61,96.61,80400000.0
2008-03-05 17:23:00,96.61,96.64,96.6,96.6,101500000.0
2008-03-05 17:24:00,96.6,96.61,96.57,96.6,103800000.0
2008-03-05 17:25:00,96.6,96.61,96.565,96.61,103700000.0
2008-03-05 17:26:00,96.61,96.635,96.57,96.59,82300000.0
2008-03-05 17:27:00,96.585,96.59,96.56,96.56,85900000.0
2008-03-05 17:28:00,96.56,96.58,96.54,96.56,75500000.0
2008-03-05 17:29:00,96.56,96.59,96.55,96.58,78300000.0
2008-03-05 17:30:00,96.58,96.58,96.49,96.5,83300000.0
2008-03-05 17:31:00,96.5,96.56,96.485,96.555,107700000.0
2008-03-05 17:32:00,96.55,96.56,96.51,96.54,97200000.0
2008-03-05 17:33:00,96.54,96.56,96.48,96.48,129400000.0
2008-03-05 17:34:00,96.48,96.5,96.42,96.425,119500000.0
2008-03-05 17:35:00,96.425,96.49,96.425,96.455,108700000.0
2008-03-05 17:36:00,96.455,96.505,96.45,96.485,100000000.0
2008-03-05 17:37:00,96.48,96.485,96.45,96.48,99700000.0
2008-03-05 17:38:00,96.48,96.5,96.47,96.49,77900000.0
2008-03-05 17:39:00,96.49,96.53,96.49,96.52,94000000.0
2008-03-05 17:40:00,96.52,96.54,96.5,96.5,107300000.0
2008-03-05 17:41:00,96.5,96.51,96.49,96.51,127100000.0
2008-03-05 17:42:00,96.51,96.7,96.51,96.69,135700000.0
2008-03-05 17:43:00,96.69,96.84,96.69,96.78,144900000.0
2008-03-05 17:44:00,96.79,96.845,96.745,96.77,168900000.0
2008-03-05 17:45:00,96.77,96.78,96.755,96.775,124500000.0
2008-03-05 17:46:00,96.77,96.805,96.73,96.735,275500000.0
2008-03-05 17:47:00,96.735,96.8,96.725,96.79,321700000.0
2008-03-05 17:48:00,96.79,96.8,96.74,96.8,146000000.0
2008-03-05 17:49:00,96.8,96.88,96.8,96.88,183100000.0
2008-03-05 17:50:00,96.88,96.925,96.825,96.84,250800000.0
2008-03-05 17:51:00,96.84,96.86,96.745,96.76,203800000.0
2008-03-05 17:52:00,96.76,96.89,96.76,96.89,213500000.0
2008-03-05 17:53:00,96.895,96.895,96.805,96.81,220200000.0
2008-03-05 17:54:00,96.81,96.82,96.775,96.785,203800000.0
2008-03-05 17:55:00,96.785,96.815,96.76,96.805,97900000.0
2008-03-05 17:56:00,96.805,96.815,96.78,96.8,181100000.0
2008-03-05 17:57:00,96.79,96.81,96.77,96.81,129400000.0
2008-03-05 17:58:00,96.81,96.87,96.81,96.87,111500000.0
2008-03-05 17:59:00,96.87,96.97,96.855,96.95,110700000.0
2008-03-05 18:00:00,96.95,96.96,96.85,96.9,86400000.0
2008-03-05 18:01:00,96.9,96.9,96.83,96.83,79700000.0
2008-03-05 18:02:00,96.83,96.83,96.75,96.8,113200000.0
2008-03-05 18:03:00,96.8,96.88,96.8,96.8,64500000.0
2008-03-05 18:04:00,96.81,96.84,96.8,96.83,109100000.0
2008-03-05 18:05:00,96.83,96.87,96.81,96.87,79200000.0
2008-03-05 18:06:00,96.86,96.91,96.835,96.9,70000000.0
2008-03-05 18:07:00,96.9,96.9,96.81,96.83,86300000.0
2008-03-05 18:08:00,96.83,96.85,96.825,96.85,72700000.0
2008-03-05 18:09:00,96.85,96.88,96.825,96.83,99800000.0
2008-03-05 18:10:00,96.83,96.875,96.825,96.835,94000000.0
2008-03-05 18:11:00,96.835,96.87,96.83,96.87,129000000.0
2008-03-05 18:12:00,96.87,96.96,96.87,96.93,79700000.0
2008-03-05 18:13:00,96.93,96.93,96.9,96.9,87300000.0
2008-03-05 18:14:00,96.9,96.9,96.87,96.88,80800000.0
2008-03-05 18:15:00,96.88,96.9,96.88,96.9,68600000.0
2008-03-05 18:16:00,96.9,97.0,96.9,96.94,101500000.0
2008-03-05 18:17:00,96.94,96.94,96.91,96.92,101500000.0
2008-03-05 18:18:00,96.92,96.94,96.89,96.9,182900000.0
2008-03-05 18:19:00,96.9,96.91,96.87,96.89,116400000.0
2008-03-05 18:20:00,96.89,96.91,96.84,96.845,108300000.0
2008-03-05 18:21:00,96.845,96.94,96.845,96.94,86500000.0
2008-03-05 18:22:00,96.94,96.94,96.87,96.91,95000000.0
2008-03-05 18:23:00,96.91,96.95,96.89,96.92,77300000.0
2008-03-05 18:24:00,96.92,96.92,96.89,96.905,84900000.0
2008-03-05 18:25:00,96.905,96.93,96.88,96.89,86600000.0
2008-03-05 18:26:00,96.89,96.89,96.85,96.855,80600000.0
2008-03-05 18:27:00,96.855,96.95,96.845,96.93,70000000.0
2008-03-05 18:28:00,96.93,96.97,96.92,96.96,79700000.0
2008-03-05 18:29:00,96.96,97.02,96.96,96.99,70500000.0
2008-03-05 18:30:00,96.99,96.99,96.98,96.98,69000000.0
2008-03-05 18:31:00,96.98,96.99,96.96,96.97,80200000.0
2008-03-05 18:32:00,96.97,97.04,96.97,97.01,75300000.0
2008-03-05 18:33:00,97.01,97.02,96.985,97.0,85600000.0
2008-03-05 18:34:00,97.0,97.05,97.0,97.045,77400000.0
2008-03-05 18:35:00,97.05,97.08,97.04,97.08,77900000.0
2008-03-05 18:36:00,97.075,97.15,97.075,97.13,91300000.0
2008-03-05 18:37:00,97.13,97.15,97.07,97.075,91100000.0
2008-03-05 18:38:00,97.075,97.095,97.03,97.085,96700000.0
2008-03-05 18:39:00,97.085,97.12,97.06,97.12,76500000.0
2008-03-05 18:40:00,97.11,97.11,97.08,97.08,68500000.0
2008-03-05 18:41:00,97.08,97.09,97.04,97.05,74500000.0
2008-03-05 18:42:00,97.05,97.07,97.03,97.03,86200000.0
2008-03-05 18:43:00,97.03,97.065,97.02,97.04,95800000.0
2008-03-05 18:44:00,97.04,97.04,97.0,97.025,67600000.0
2008-03-05 18:45:00,97.025,97.08,97.02,97.05,76200000.0
2008-03-05 18:46:00,97.05,97.05,97.0,97.0,79200000.0
2008-03-05 18:47:00,97.0,97.005,96.97,96.97,115300000.0
2008-03-05 18:48:00,96.97,96.98,96.96,96.96,224700000.0
2008-03-05 18:49:00,96.96,96.965,96.93,96.94,92000000.0
2008-03-05 18:50:00,96.94,96.955,96.915,96.92,71500000.0
2008-03-05 18:51:00,96.92,96.94,96.91,96.94,80900000.0
2008-03-05 18:52:00,96.94,96.99,96.92,96.96,132000000.0
2008-03-05 18:53:00,96.96,96.97,96.955,96.96,92200000.0
2008-03-05 18:54:00,96.96,96.97,96.945,96.945,108000000.0
2008-03-05 18:55:00,96.945,96.96,96.94,96.95,67900000.0
2008-03-05 18:56:00,96.95,96.96,96.91,96.93,74800000.0
2008-03-05 18:57:00,96.93,96.94,96.9,96.93,87100000.0
2008-03-05 18:58:00,96.93,96.95,96.91,96.91,58200000.0
2008-03-05 18:59:00,96.905,96.91,96.85,96.89,96100000.0
2008-03-05 19:00:00,96.89,96.92,96.88,96.88,141200000.0
2008-03-05 19:01:00,96.88,97.05,96.88,97.025,201100000.0
2008-03-05 19:02:00,97.025,97.15,97.025,97.14,152300000.0
2008-03-05 19:03:00,97.14,97.16,97.05,97.085,141400000.0
2008-03-05 19:04:00,97.08,97.09,97.02,97.08,272400000.0
2008-03-05 19:05:00,97.08,97.11,97.08,97.09,99000000.0
2008-03-05 19:06:00,97.09,97.12,97.07,97.11,102300000.0
2008-03-05 19:07:00,97.11,97.14,97.09,97.14,148500000.0
2008-03-05 19:08:00,97.14,97.185,96.995,96.995,248600000.0
2008-03-05 19:09:00,96.99,97.07,96.945,97.045,487400000.0
2008-03-05 19:10:00,97.045,97.125,97.045,97.105,695800000.0
2008-03-05 19:11:00,97.105,97.13,97.04,97.13,594200000.0
2008-03-05 19:12:00,97.135,97.2,97.115,97.15,470900000.0
2008-03-05 19:13:00,97.15,97.16,97.09,97.11,337300000.0
2008-03-05 19:14:00,97.12,97.12,97.04,97.06,287300000.0
2008-03-05 19:15:00,97.06,97.1,97.04,97.05,82400000.0
2008-03-05 19:16:00,97.05,97.09,97.01,97.01,140800000.0
2008-03-05 19:17:00,97.01,97.04,97.0,97.02,159800000.0
2008-03-05 19:18:00,97.02,97.035,96.98,97.01,150700000.0
2008-03-05 19:19:00,97.01,97.01,96.895,96.9,207900000.0
2008-03-05 19:20:00,96.9,96.935,96.9,96.92,237900000.0
2008-03-05 19:21:00,96.92,96.94,96.9,96.92,100600000.0
2008-03-05 19:22:00,96.92,97.005,96.9,96.995,437400000.0
2008-03-05 19:23:00,96.995,97.0,96.975,96.98,347700000.0
2008-03-05 19:24:00,96.98,97.02,96.98,97.02,77900000.0
2008-03-05 19:25:00,97.02,97.02,96.93,96.93,248900000.0
2008-03-05 19:26:00,96.93,96.95,96.8,96.8,208300000.0
2008-03-05 19:27:00,96.8,96.825,96.74,96.765,239800000.0
2008-03-05 19:28:00,96.765,96.84,96.76,96.81,246800000.0
2008-03-05 19:29:00,96.81,96.845,96.81,96.845,167800000.0
2008-03-05 19:30:00,96.85,96.96,96.85,96.955,233100000.0
2008-03-05 19:31:00,96.96,96.96,96.87,96.88,252000000.0
2008-03-05 19:32:00,96.88,96.98,96.87,96.98,191000000.0
2008-03-05 19:33:00,96.98,96.98,96.91,96.95,198600000.0
2008-03-05 19:34:00,96.95,97.05,96.95,97.02,178700000.0
2008-03-05 19:35:00,97.02,97.02,96.935,96.935,158100000.0
2008-03-05 19:36:00,96.935,96.945,96.905,96.94,331600000.0
2008-03-05 19:37:00,96.935,96.95,96.81,96.84,413900000.0
2008-03-05 19:38:00,96.84,96.855,96.81,96.855,197400000.0
2008-03-05 19:39:00,96.855,96.905,96.84,96.85,358300000.0
2008-03-05 19:40:00,96.85,96.88,96.84,96.85,184500000.0
2008-03-05 19:41:00,96.85,96.865,96.82,96.86,289200000.0
2008-03-05 19:42:00,96.86,96.86,96.81,96.84,158100000.0
2008-03-05 19:43:00,96.84,96.89,96.84,96.87,128400000.0
2008-03-05 19:44:00,96.87,96.885,96.83,96.87,228400000.0
2008-03-05 19:45:00,96.87,96.89,96.86,96.865,671100000.0
2008-03-05 19:46:00,96.865,96.87,96.82,96.82,600500000.0
2008-03-05 19:47:00,96.82,96.865,96.805,96.85,511500000.0
2008-03-05 19:48:00,96.85,96.87,96.85,96.85,131700000.0
2008-03-05 19:49:00,96.85,96.87,96.83,96.87,73600000.0
2008-03-05 19:50:00,96.87,96.88,96.85,96.855,168600000.0
2008-03-05 19:51:00,96.855,96.9,96.855,96.89,59400000.0
2008-03-05 19:52:00,96.89,96.91,96.865,96.87,199300000.0
2008-03-05 19:53:00,96.87,96.875,96.855,96.855,194500000.0
2008-03-05 19:54:00,96.855,96.955,96.855,96.94,241500000.0
2008-03-05 19:55:00,96.94,96.95,96.92,96.935,410600000.0
2008-03-05 19:56:00,96.93,96.99,96.88,96.97,283300000.0
2008-03-05 19:57:00,96.97,96.99,96.96,96.96,327500000.0
2008-03-05 19:58:00,96.96,97.0,96.935,96.94,536400000.0
2008-03-05 19:59:00,96.95,96.96,96.865,96.89,423600000.0
2008-03-05 20:00:00,96.89,96.9,96.86,96.87,125000000.0
2008-03-05 20:01:00,96.87,96.91,96.86,96.9,127700000.0
2008-03-05 20:02:00,96.9,96.91,96.875,96.885,354600000.0
2008-03-05 20:03:00,96.885,96.915,96.885,96.91,197600000.0
2008-03-05 20:04:00,96.91,96.91,96.89,96.895,161800000.0
2008-03-05 20:05:00,96.895,96.895,96.88,96.88,142100000.0
2008-03-05 20:06:00,96.88,96.93,96.88,96.925,398900000.0
2008-03-05 20:07:00,96.925,96.95,96.925,96.94,260100000.0
2008-03-05 20:08:00,96.94,96.96,96.93,96.94,89300000.0
2008-03-05 20:09:00,96.94,97.03,96.93,97.03,192400000.0
2008-03-05 20:10:00,97.03,97.05,96.95,96.97,155100000.0
2008-03-05 20:11:00,96.97,96.98,96.91,96.91,97300000.0
2008-03-05 20:12:00,96.91,96.98,96.91,96.925,146600000.0
2008-03-05 20:13:00,96.925,96.94,96.915,96.915,549600000.0
2008-03-05 20:14:00,96.915,96.945,96.9,96.9,248700000.0
2008-03-05 20:15:00,96.9,96.94,96.88,96.93,199200000.0
2008-03-05 20:16:00,96.93,96.965,96.87,96.94,246000000.0
2008-03-05 20:17:00,96.94,96.965,96.865,96.87,307600000.0
2008-03-05 20:18:00,96.87,96.87,96.685,96.72,286300000.0
2008-03-05 20:19:00,96.72,96.76,96.63,96.66,348800000.0
2008-03-05 20:20:00,96.66,96.66,96.56,96.57,166900000.0
2008-03-05 20:21:00,96.57,96.57,96.43,96.46,112900000.0
2008-03-05 20:22:00,96.46,96.495,96.45,96.495,138800000.0
2008-03-05 20:23:00,96.495,96.605,96.495,96.595,410900000.0
2008-03-05 20:24:00,96.59,96.63,96.59,96.605,321600000.0
2008-03-05 20:25:00,96.61,96.63,96.595,96.63,293900000.0
2008-03-05 20:26:00,96.63,96.71,96.61,96.71,269400000.0
2008-03-05 20:27:00,96.71,96.745,96.705,96.73,150000000.0
2008-03-05 20:28:00,96.73,96.74,96.7,96.72,87200000.0
2008-03-05 20:29:00,96.72,96.73,96.68,96.72,131000000.0
2008-03-05 20:30:00,96.72,96.72,96.58,96.585,326100000.0
2008-03-05 20:31:00,96.59,96.65,96.575,96.62,229700000.0
2008-03-05 20:32:00,96.62,96.62,96.55,96.55,169300000.0
2008-03-05 20:33:00,96.55,96.55,96.46,96.46,148700000.0
2008-03-05 20:34:00,96.455,96.51,96.45,96.48,153200000.0
2008-03-05 20:35:00,96.48,96.48,96.32,96.35,228300000.0
2008-03-05 20:36:00,96.35,96.375,96.29,96.295,303700000.0
2008-03-05 20:37:00,96.295,96.33,96.265,96.33,223300000.0
2008-03-05 20:38:00,96.34,96.45,96.34,96.42,451200000.0
2008-03-05 20:39:00,96.42,96.44,96.37,96.41,261900000.0
2008-03-05 20:40:00,96.41,96.54,96.41,96.5,201500000.0
2008-03-05 20:41:00,96.5,96.52,96.42,96.45,257800000.0
2008-03-05 20:42:00,96.45,96.45,96.315,96.37,445700000.0
2008-03-05 20:43:00,96.375,96.48,96.37,96.46,670500000.0
2008-03-05 20:44:00,96.46,96.565,96.445,96.565,836600000.0
2008-03-05 20:45:00,96.53,96.59,96.5,96.58,564500000.0
2008-03-05 20:46:00,96.58,96.61,96.55,96.61,189700000.0
2008-03-05 20:47:00,96.61,96.64,96.585,96.59,195600000.0
2008-03-05 20:48:00,96.59,96.59,96.5,96.5,229600000.0
2008-03-05 20:49:00,96.5,96.53,96.47,96.53,87200000.0
2008-03-05 20:50:00,96.53,96.53,96.495,96.505,232800000.0
2008-03-05 20:51:00,96.505,96.56,96.5,96.53,273400000.0
2008-03-05 20:52:00,96.53,96.53,96.485,96.49,147300000.0
2008-03-05 20:53:00,96.49,96.53,96.48,96.52,156700000.0
2008-03-05 20:54:00,96.52,96.52,96.5,96.51,299400000.0
2008-03-05 20:55:00,96.51,96.52,96.46,96.46,210700000.0
2008-03-05 20:56:00,96.455,96.54,96.43,96.5,362300000.0
2008-03-05 20:57:00,96.5,96.595,96.5,96.595,225600000.0
2008-03-05 20:58:00,96.595,96.595,96.565,96.57,613200000.0
2008-03-05 20:59:00,96.57,96.585,96.54,96.585,495800000.0
2008-03-05 21:00:00,96.585,96.6,96.51,96.52,252100000.0
2008-03-05 21:01:00,96.52,96.53,96.46,96.46,190500000.0
2008-03-05 21:02:00,96.46,96.615,96.46,96.605,360300000.0
2008-03-05 21:03:00,96.605,96.68,96.6,96.66,240200000.0
2008-03-05 21:04:00,96.67,96.67,96.61,96.63,142400000.0
2008-03-05 21:05:00,96.63,96.66,96.61,96.66,65700000.0
2008-03-05 21:06:00,96.66,96.71,96.63,96.66,86400000.0
2008-03-05 21:07:00,96.66,96.66,96.595,96.63,131500000.0
2008-03-05 21:08:00,96.63,96.63,96.575,96.59,148100000.0
2008-03-05 21:09:00,96.59,96.64,96.59,96.605,145300000.0
2008-03-05 21:10:00,96.605,96.63,96.54,96.54,142700000.0
2008-03-05 21:11:00,96.54,96.58,96.53,96.555,146000000.0
2008-03-05 21:12:00,96.565,96.59,96.56,96.59,130500000.0
2008-03-05 21:13:00,96.59,96.66,96.59,96.64,253700000.0
2008-03-05 21:14:00,96.64,96.705,96.64,96.705,141800000.0
2008-03-05 21:15:00,96.7,96.73,96.7,96.73,152900000.0
2008-03-05 21:16:00,96.735,96.76,96.705,96.75,405900000.0
2008-03-05 21:17:00,96.75,96.76,96.73,96.74,181100000.0
2008-03-05 21:18:00,96.73,96.73,96.66,96.67,150400000.0
2008-03-05 21:19:00,96.67,96.67,96.64,96.67,90700000.0
2008-03-05 21:20:00,96.67,96.67,96.595,96.595,186600000.0
2008-03-05 21:21:00,96.595,96.595,96.57,96.57,185900000.0
2008-03-05 21:22:00,96.57,96.6,96.57,96.59,185500000.0
2008-03-05 21:23:00,96.59,96.63,96.59,96.62,77400000.0
2008-03-05 21:24:00,96.62,96.62,96.62,96.62,72600000.0
2008-03-05 21:25:00,96.62,96.64,96.62,96.64,78700000.0
2008-03-05 21:26:00,96.64,96.69,96.61,96.67,100000000.0
2008-03-05 21:27:00,96.67,96.7,96.67,96.68,83700000.0
2008-03-05 21:28:00,96.68,96.68,96.65,96.66,92300000.0
2008-03-05 21:29:00,96.66,96.67,96.65,96.67,81900000.0
2008-03-05 21:30:00,96.67,96.67,96.64,96.64,68700000.0
2008-03-05 21:31:00,96.64,96.64,96.59,96.6,209300000.0
2008-03-05 21:32:00,96.6,96.6,96.57,96.57,76900000.0
2008-03-05 21:33:00,96.57,96.57,96.54,96.55,109900000.0
2008-03-05 21:34:00,96.55,96.58,96.55,96.57,269100000.0
2008-03-05 21:35:00,96.57,96.58,96.57,96.58,188800000.0
2008-03-05 21:36:00,96.58,96.62,96.58,96.62,71900000.0
2008-03-05 21:37:00,96.62,96.675,96.62,96.665,143700000.0
2008-03-05 21:38:00,96.665,96.67,96.64,96.65,174700000.0
2008-03-05 21:39:00,96.65,96.65,96.6,96.62,189400000.0
2008-03-05 21:40:00,96.62,96.64,96.615,96.615,140000000.0
2008-03-05 21:41:00,96.615,96.615,96.585,96.61,251400000.0
2008-03-05 21:42:00,96.61,96.62,96.61,96.62,95000000.0
2008-03-05 21:43:00,96.62,96.66,96.62,96.65,326500000.0
2008-03-05 21:44:00,96.65,96.65,96.595,96.605,876600000.0
2008-03-05 21:45:00,96.605,96.7,96.605,96.64,836400000.0
2008-03-05 21:46:00,96.64,96.69,96.63,96.67,600100000.0
2008-03-05 21:47:00,96.67,96.67,96.62,96.635,353200000.0
2008-03-05 21:48:00,96.635,96.715,96.63,96.66,429100000.0
2008-03-05 21:49:00,96.66,96.67,96.635,96.65,959000000.0
2008-03-05 21:50:00,96.65,96.695,96.61,96.685,509300000.0
2008-03-05 21:51:00,96.685,96.715,96.66,96.675,390500000.0
2008-03-05 21:52:00,96.67,96.705,96.67,96.7,730400000.0
2008-03-05 21:53:00,96.7,96.71,96.68,96.7,1588400000.0
2008-03-05 21:54:00,96.7,96.73,96.695,96.71,854000000.0
2008-03-05 21:55:00,96.71,96.765,96.71,96.74,1010800000.0
2008-03-05 21:56:00,96.74,96.74,96.7,96.7,912700000.0
2008-03-05 21:57:00,96.7,96.71,96.68,96.69,831700000.0
2008-03-05 21:58:00,96.69,96.71,96.66,96.66,716900000.0
2008-03-05 21:59:00,96.66,96.68,96.63,96.66,872300000.0
2008-03-05 22:00:00,96.67,96.76,96.59,96.61,380300000.0
2008-03-05 22:01:00,96.61,96.64,96.59,96.59,1020800000.0
2008-03-05 22:02:00,96.59,96.615,96.57,96.59,991300000.0
2008-03-05 22:03:00,96.59,96.67,96.59,96.66,1266800000.0
2008-03-05 22:04:00,96.66,96.685,96.65,96.68,989000000.0
2008-03-05 22:05:00,96.68,96.725,96.68,96.72,1363300000.0
2008-03-05 22:06:00,96.72,96.735,96.7,96.7,1094500000.0
2008-03-05 22:07:00,96.7,96.775,96.7,96.745,739500000.0
2008-03-05 22:08:00,96.745,96.865,96.745,96.855,1003900000.0
2008-03-05 22:09:00,96.855,96.875,96.76,96.76,1043100000.0
2008-03-05 22:10:00,96.76,96.8,96.74,96.795,618400000.0
2008-03-05 22:11:00,96.79,96.8,96.77,96.8,1112900000.0
2008-03-05 22:12:00,96.8,96.84,96.775,96.78,1124700000.0
2008-03-05 22:13:00,96.78,96.82,96.76,96.8,838300000.0
2008-03-05 22:14:00,96.8,96.8,96.73,96.74,945300000.0
2008-03-05 22:15:00,96.74,96.76,96.7,96.715,975800000.0
2008-03-05 22:16:00,96.715,96.715,96.66,96.68,595800000.0
2008-03-05 22:17:00,96.69,96.69,96.65,96.65,431600000.0
2008-03-05 22:18:00,96.65,96.66,96.57,96.62,886200000.0
2008-03-05 22:19:00,96.62,96.64,96.61,96.63,1069000000.0
2008-03-05 22:20:00,96.62,96.68,96.605,96.68,814400000.0
2008-03-05 22:21:00,96.68,96.725,96.68,96.68,790800000.0
2008-03-05 22:22:00,96.68,96.69,96.64,96.665,858200000.0
2008-03-05 22:23:00,96.665,96.75,96.665,96.75,585000000.0
2008-03-05 22:24:00,96.735,96.74,96.67,96.71,799700000.0
2008-03-05 22:25:00,96.71,96.73,96.655,96.655,916200000.0
2008-03-05 22:26:00,96.655,96.72,96.635,96.72,725300000.0
2008-03-05 22:27:00,96.72,96.8,96.72,96.76,636500000.0
2008-03-05 22:28:00,96.76,96.9,96.76,96.86,713900000.0
2008-03-05 22:29:00,96.865,96.87,96.815,96.84,791200000.0
2008-03-05 22:30:00,96.84,96.85,96.81,96.81,610300000.0
2008-03-05 22:31:00,96.81,96.84,96.8,96.84,684900000.0
2008-03-05 22:32:00,96.84,96.87,96.84,96.87,216500000.0
2008-03-05 22:33:00,96.87,96.92,96.865,96.92,387800000.0
2008-03-05 22:34:00,96.92,96.92,96.85,96.85,563500000.0
2008-03-05 22:35:00,96.85,96.85,96.84,96.845,182600000.0
2008-03-05 22:36:00,96.845,96.85,96.8,96.81,506700000.0
2008-03-05 22:37:00,96.81,96.85,96.79,96.79,508300000.0
2008-03-05 22:38:00,96.79,96.81,96.775,96.79,1567300000.0
2008-03-05 22:39:00,96.79,96.79,96.775,96.78,705500000.0
2008-03-05 22:40:00,96.78,96.8,96.75,96.8,1162800000.0
2008-03-05 22:41:00,96.8,96.82,96.8,96.81,890900000.0
2008-03-05 22:42:00,96.81,96.83,96.805,96.815,924000000.0
2008-03-05 22:43:00,96.815,96.83,96.81,96.83,883500000.0
2008-03-05 22:44:00,96.83,96.87,96.825,96.87,714900000.0
2008-03-05 22:45:00,96.87,96.87,96.84,96.85,499800000.0
2008-03-05 22:46:00,96.85,96.88,96.84,96.875,427700000.0
2008-03-05 22:47:00,96.875,96.875,96.82,96.83,489000000.0
2008-03-05 22:48:00,96.83,96.85,96.82,96.84,131400000.0
2008-03-05 22:49:00,96.84,96.84,96.815,96.815,770000000.0
2008-03-05 22:50:00,96.815,96.825,96.75,96.75,880700000.0
2008-03-05 22:51:00,96.75,96.795,96.75,96.79,1192900000.0
2008-03-05 22:52:00,96.79,96.82,96.79,96.82,591000000.0
2008-03-05 22:53:00,96.82,96.825,96.82,96.82,106300000.0
2008-03-05 22:54:00,96.82,96.83,96.76,96.76,746200000.0
2008-03-05 22:55:00,96.77,96.8,96.755,96.8,485100000.0
2008-03-05 22:56:00,96.8,96.805,96.79,96.795,744900000.0
2008-03-05 22:57:00,96.795,96.805,96.79,96.805,707100000.0
2008-03-05 22:58:00,96.805,96.84,96.805,96.84,589600000.0
2008-03-05 22:59:00,96.84,96.86,96.82,96.86,179800000.0
2008-03-05 23:00:00,96.86,96.88,96.86,96.88,300600000.0
2008-03-05 23:01:00,96.88,96.985,96.88,96.98,357100000.0
2008-03-05 23:02:00,96.98,96.99,96.925,96.955,325100000.0
2008-03-05 23:03:00,96.955,96.98,96.94,96.97,328500000.0
2008-03-05 23:04:00,96.97,97.0,96.97,96.985,651700000.0
2008-03-05 23:05:00,96.985,97.02,96.985,97.02,484100000.0
2008-03-05 23:06:00,97.02,97.07,97.02,97.06,433900000.0
2008-03-05 23:07:00,97.06,97.1,97.06,97.1,624500000.0
2008-03-05 23:08:00,97.1,97.22,97.1,97.18,796300000.0
2008-03-05 23:09:00,97.18,97.2,97.16,97.18,421000000.0
2008-03-05 23:10:00,97.18,97.18,97.11,97.16,331900000.0
2008-03-05 23:11:00,97.16,97.17,97.13,97.16,356400000.0
2008-03-05 23:12:00,97.16,97.18,97.13,97.13,272400000.0
2008-03-05 23:13:00,97.13,97.15,97.11,97.12,137300000.0
2008-03-05 23:14:00,97.12,97.13,97.06,97.06,143500000.0
2008-03-05 23:15:00,97.06,97.14,97.06,97.13,352600000.0
2008-03-05 23:16:00,97.13,97.15,97.12,97.15,390300000.0
2008-03-05 23:17:00,97.15,97.15,97.12,97.14,480500000.0
2008-03-05 23:18:00,97.14,97.15,97.12,97.15,240000000.0
2008-03-05 23:19:00,97.15,97.15,97.12,97.12,1251100000.0
2008-03-05 23:20:00,97.12,97.13,97.12,97.13,1057700000.0
2008-03-05 23:21:00,97.13,97.13,97.11,97.13,980900000.0
2008-03-05 23:22:00,97.12,97.13,97.11,97.125,87800000.0
2008-03-05 23:23:00,97.125,97.14,97.11,97.12,131100000.0
2008-03-05 23:24:00,97.12,97.12,97.12,97.12,77500000.0
2008-03-05 23:25:00,97.12,97.14,97.115,97.14,137600000.0
2008-03-05 23:26:00,97.14,97.15,97.14,97.14,188200000.0
2008-03-05 23:27:00,97.14,97.16,97.14,97.16,234800000.0
2008-03-05 23:28:00,97.16,97.16,97.145,97.16,187200000.0
2008-03-05 23:29:00,97.16,97.17,97.14,97.17,210100000.0
2008-03-05 23:30:00,97.17,97.19,97.17,97.17,270800000.0
2008-03-05 23:31:00,97.17,97.17,97.13,97.13,215100000.0
2008-03-05 23:32:00,97.13,97.13,97.095,97.1,339600000.0
2008-03-05 23:33:00,97.1,97.11,97.05,97.05,842500000.0
2008-03-05 23:34:00,97.05,97.07,97.04,97.06,262200000.0
2008-03-05 23:35:00,97.06,97.095,97.055,97.09,222400000.0
2008-03-05 23:36:00,97.09,97.09,97.075,97.08,166600000.0
2008-03-05 23:37:00,97.08,97.08,97.07,97.08,773600000.0
2008-03-05 23:38:00,97.08,97.08,97.08,97.08,263500000.0
2008-03-05 23:39:00,97.08,97.08,97.08,97.08,1142400000.0
2008-03-05 23:40:00,97.08,97.08,97.04,97.06,343300000.0
2008-03-05 23:41:00,97.06,97.08,97.055,97.08,866300000.0
2008-03-05 23:42:00,97.08,97.14,97.08,97.14,442600000.0
2008-03-05 23:43:00,97.14,97.15,97.135,97.145,322600000.0
2008-03-05 23:44:00,97.145,97.145,97.145,97.145,903000000.0
2008-03-05 23:45:00,97.145,97.15,97.14,97.14,402100000.0
2008-03-05 23:46:00,97.14,97.14,97.12,97.12,1116400000.0
2008-03-05 23:47:00,97.12,97.12,97.08,97.09,753400000.0
2008-03-05 23:48:00,97.09,97.11,97.09,97.11,904300000.0
2008-03-05 23:49:00,97.11,97.14,97.105,97.105,861100000.0
2008-03-05 23:50:00,97.105,97.13,97.1,97.12,388200000.0
2008-03-05 23:51:00,97.12,97.13,97.11,97.13,457700000.0
2008-03-05 23:52:00,97.13,97.13,97.09,97.1,793100000.0
2008-03-05 23:53:00,97.1,97.12,97.08,97.09,515900000.0
2008-03-05 23:54:00,97.09,97.12,97.09,97.11,544100000.0
2008-03-05 23:55:00,97.11,97.18,97.11,97.16,285500000.0
2008-03-05 23:56:00,97.16,97.16,97.14,97.16,211900000.0
2008-03-05 23:57:00,97.16,97.16,97.135,97.15,537700000.0
2008-03-05 23:58:00,97.15,97.15,97.15,97.15,432700000.0
2008-03-05 23:59:00,97.14,97.19,97.14,97.18,627600000.0
2008-03-06 00:00:00,97.215,97.313,97.141,97.235,169600000.0
2008-03-06 00:01:00,97.242,97.283,97.205,97.227,175200000.0
2008-03-06 00:02:00,97.24,97.26,97.23,97.25,229000000.0
2008-03-06 00:03:00,97.25,97.3,97.24,97.25,65100000.0
2008-03-06 00:04:00,97.23,97.26,97.22,97.24,55900000.0
2008-03-06 00:05:00,97.24,97.245,97.19,97.2,79700000.0
2008-03-06 00:06:00,97.2,97.24,97.17,97.23,68500000.0
2008-03-06 00:07:00,97.23,97.28,97.23,97.27,65700000.0
2008-03-06 00:08:00,97.27,97.28,97.23,97.23,70000000.0
2008-03-06 00:09:00,97.23,97.27,97.2,97.2,71900000.0
2008-03-06 00:10:00,97.2,97.23,97.2,97.22,65400000.0
2008-03-06 00:11:00,97.22,97.23,97.22,97.22,105400000.0
2008-03-06 00:12:00,97.22,97.25,97.205,97.23,63100000.0
2008-03-06 00:13:00,97.23,97.23,97.23,97.23,65100000.0
2008-03-06 00:14:00,97.23,97.23,97.21,97.21,65700000.0
2008-03-06 00:15:00,97.21,97.22,97.21,97.22,319800000.0
2008-03-06 00:16:00,97.22,97.22,97.2,97.21,116300000.0
2008-03-06 00:17:00,97.21,97.22,97.2,97.2,190600000.0
2008-03-06 00:18:00,97.2,97.2,97.19,97.195,302300000.0
2008-03-06 00:19:00,97.195,97.195,97.185,97.185,883800000.0
2008-03-06 00:20:00,97.185,97.185,97.16,97.175,876000000.0
2008-03-06 00:21:00,97.175,97.2,97.16,97.2,577000000.0
2008-03-06 00:22:00,97.2,97.21,97.18,97.19,374600000.0
2008-03-06 00:23:00,97.19,97.2,97.19,97.19,134000000.0
2008-03-06 00:24:00,97.19,97.19,97.18,97.19,113000000.0
2008-03-06 00:25:00,97.19,97.19,97.16,97.16,273700000.0
2008-03-06 00:26:00,97.16,97.16,97.13,97.145,841900000.0
2008-03-06 00:27:00,97.145,97.145,97.145,97.145,888000000.0
2008-03-06 00:28:00,97.145,97.155,97.13,97.13,928800000.0
2008-03-06 00:29:00,97.13,97.16,97.125,97.14,487000000.0
2008-03-06 00:30:00,97.14,97.17,97.13,97.165,379000000.0
2008-03-06 00:31:00,97.165,97.18,97.16,97.17,883800000.0
2008-03-06 00:32:00,97.17,97.18,97.17,97.17,351200000.0
2008-03-06 00:33:00,97.17,97.2,97.17,97.2,599400000.0
2008-03-06 00:34:00,97.2,97.22,97.2,97.21,673800000.0
2008-03-06 00:35:00,97.21,97.24,97.21,97.22,238800000.0
2008-03-06 00:36:00,97.22,97.23,97.215,97.22,970500000.0
2008-03-06 00:37:00,97.22,97.25,97.22,97.24,269200000.0
2008-03-06 00:38:00,97.24,97.24,97.23,97.23,189100000.0
2008-03-06 00:39:00,97.23,97.24,97.22,97.23,264300000.0
2008-03-06 00:40:00,97.23,97.25,97.23,97.24,448600000.0
2008-03-06 00:41:00,97.24,97.25,97.23,97.23,252200000.0
2008-03-06 00:42:00,97.23,97.26,97.23,97.245,153300000.0
2008-03-06 00:43:00,97.25,97.26,97.23,97.24,463600000.0
2008-03-06 00:44:00,97.24,97.24,97.22,97.22,725300000.0
2008-03-06 00:45:00,97.22,97.24,97.22,97.23,811700000.0
2008-03-06 00:46:00,97.23,97.23,97.23,97.23,942700000.0
2008-03-06 00:47:00,97.23,97.23,97.22,97.23,652600000.0
2008-03-06 00:48:00,97.23,97.23,97.21,97.21,276700000.0
2008-03-06 00:49:00,97.21,97.22,97.17,97.17,979900000.0
2008-03-06 00:50:00,97.17,97.17,97.12,97.135,835800000.0
2008-03-06 00:51:00,97.135,97.16,97.135,97.135,830400000.0
2008-03-06 00:52:00,97.13,97.13,97.11,97.115,1060700000.0
2008-03-06 00:53:00,97.115,97.115,97.08,97.08,1477100000.0
2008-03-06 00:54:00,97.08,97.105,97.06,97.095,763700000.0
2008-03-06 00:55:00,97.095,97.1,97.065,97.075,900800000.0
2008-03-06 00:56:00,97.075,97.075,97.07,97.07,538500000.0
2008-03-06 00:57:00,97.07,97.075,97.055,97.07,947700000.0
2008-03-06 00:58:00,97.07,97.075,97.05,97.065,864000000.0
2008-03-06 00:59:00,97.065,97.09,97.065,97.08,868900000.0
2008-03-06 01:00:00,97.08,97.09,97.08,97.08,917900000.0
2008-03-06 01:01:00,97.08,97.1,97.08,97.09,806700000.0
2008-03-06 01:02:00,97.09,97.11,97.09,97.1,930200000.0
2008-03-06 01:03:00,97.1,97.11,97.08,97.09,1325200000.0
2008-03-06 01:04:00,97.09,97.17,97.09,97.14,1024200000.0
2008-03-06 01:05:00,97.14,97.16,97.14,97.16,348700000.0
2008-03-06 01:06:00,97.16,97.18,97.14,97.14,672800000.0
2008-03-06 01:07:00,97.14,97.15,97.12,97.15,487200000.0
2008-03-06 01:08:00,97.15,97.15,97.1,97.11,881700000.0
2008-03-06 01:09:00,97.11,97.13,97.105,97.12,1051000000.0
2008-03-06 01:10:00,97.12,97.12,97.1,97.1,992000000.0
2008-03-06 01:11:00,97.1,97.11,97.1,97.1,1028000000.0
2008-03-06 01:12:00,97.1,97.11,97.09,97.11,962300000.0
2008-03-06 01:13:00,97.11,97.11,97.1,97.1,271900000.0
2008-03-06 01:14:00,97.1,97.13,97.1,97.12,1073000000.0
2008-03-06 01:15:00,97.12,97.13,97.11,97.11,557500000.0
2008-03-06 01:16:00,97.11,97.12,97.08,97.09,689400000.0
2008-03-06 01:17:00,97.09,97.09,97.03,97.03,741600000.0
2008-03-06 01:18:00,97.03,97.05,97.03,97.03,900300000.0
2008-03-06 01:19:00,97.03,97.03,97.0,97.02,706700000.0
2008-03-06 01:20:00,97.02,97.04,97.01,97.04,796700000.0
2008-03-06 01:21:00,97.04,97.07,97.025,97.07,762900000.0
2008-03-06 01:22:00,97.07,97.07,97.02,97.03,322400000.0
2008-03-06 01:23:00,97.03,97.05,97.03,97.04,533600000.0
2008-03-06 01:24:00,97.04,97.08,97.04,97.07,875600000.0
2008-03-06 01:25:00,97.08,97.09,97.06,97.07,405200000.0
2008-03-06 01:26:00,97.07,97.09,97.06,97.07,503500000.0
2008-03-06 01:27:00,97.07,97.07,97.04,97.04,879600000.0
2008-03-06 01:28:00,97.04,97.04,97.02,97.02,536300000.0
2008-03-06 01:29:00,97.02,97.02,96.965,96.97,711100000.0
2008-03-06 01:30:00,96.97,97.0,96.97,97.0,357400000.0
2008-03-06 01:31:00,97.0,97.0,96.965,96.98,797200000.0
2008-03-06 01:32:00,96.98,96.99,96.97,96.99,879500000.0
2008-03-06 01:33:00,96.99,96.99,96.96,96.96,803800000.0
2008-03-06 01:34:00,96.96,96.98,96.96,96.98,732800000.0
2008-03-06 01:35:00,96.98,96.99,96.97,96.99,954800000.0
2008-03-06 01:36:00,96.99,96.99,96.98,96.98,812400000.0
2008-03-06 01:37:00,96.98,96.99,96.98,96.99,897200000.0
2008-03-06 01:38:00,96.99,97.0,96.98,96.99,1026000000.0
2008-03-06 01:39:00,96.99,97.01,96.99,96.99,1697200000.0
2008-03-06 01:40:00,96.99,97.02,96.99,97.01,1001200000.0
2008-03-06 01:41:00,97.01,97.03,96.995,96.995,631200000.0
2008-03-06 01:42:00,96.995,97.01,96.995,97.0,753600000.0
2008-03-06 01:43:00,97.0,97.01,96.97,96.99,893800000.0
2008-03-06 01:44:00,96.99,97.0,96.98,96.99,692400000.0
2008-03-06 01:45:00,96.99,97.0,96.975,96.99,544800000.0
2008-03-06 01:46:00,96.99,96.99,96.97,96.97,620000000.0
2008-03-06 01:47:00,96.97,96.98,96.97,96.975,904800000.0
2008-03-06 01:48:00,96.975,96.995,96.97,96.995,584000000.0
2008-03-06 01:49:00,96.995,97.0,96.99,96.995,870400000.0
2008-03-06 01:50:00,96.99,96.99,96.985,96.99,570400000.0
2008-03-06 01:51:00,96.99,96.995,96.985,96.995,465100000.0
2008-03-06 01:52:00,96.995,97.015,96.99,97.01,362500000.0
2008-03-06 01:53:00,97.01,97.06,97.01,97.06,419400000.0
2008-03-06 01:54:00,97.06,97.09,97.045,97.09,418600000.0
2008-03-06 01:55:00,97.09,97.095,97.055,97.07,356500000.0
2008-03-06 01:56:00,97.07,97.075,97.035,97.045,483900000.0
2008-03-06 01:57:00,97.045,97.055,97.045,97.055,563000000.0
2008-03-06 01:58:00,97.055,97.08,97.05,97.08,464600000.0
2008-03-06 01:59:00,97.08,97.08,97.055,97.07,271700000.0
2008-03-06 02:00:00,97.07,97.07,97.06,97.065,218100000.0
2008-03-06 02:01:00,97.065,97.08,97.05,97.06,351200000.0
2008-03-06 02:02:00,97.06,97.08,97.055,97.06,253500000.0
2008-03-06 02:03:00,97.06,97.06,97.03,97.06,369700000.0
2008-03-06 02:04:00,97.06,97.06,97.04,97.04,359800000.0
2008-03-06 02:05:00,97.04,97.045,97.01,97.03,281600000.0
2008-03-06 02:06:00,97.03,97.03,97.0,97.01,363000000.0
2008-03-06 02:07:00,97.01,97.02,97.0,97.0,840800000.0
2008-03-06 02:08:00,97.0,97.005,96.99,97.0,1089800000.0
2008-03-06 02:09:00,97.0,97.0,96.97,96.99,879100000.0
2008-03-06 02:10:00,96.99,96.99,96.97,96.99,444900000.0
2008-03-06 02:11:00,96.99,97.0,96.97,96.99,790399999.0
2008-03-06 02:12:00,96.99,97.0,96.99,97.0,407700000.0
2008-03-06 02:13:00,97.0,97.0,96.98,97.0,584900000.0
2008-03-06 02:14:00,97.0,97.0,96.97,96.98,329500000.0
2008-03-06 02:15:00,96.98,96.98,96.965,96.98,872000000.0
2008-03-06 02:16:00,96.98,96.98,96.96,96.965,185300000.0
2008-03-06 02:17:00,96.965,96.97,96.955,96.96,829200000.0
2008-03-06 02:18:00,96.96,96.96,96.94,96.94,516300000.0
2008-03-06 02:19:00,96.955,96.955,96.9,96.92,363000000.0
2008-03-06 02:20:00,96.92,96.94,96.91,96.94,488400000.0
2008-03-06 02:21:00,96.94,96.96,96.9,96.92,652000000.0
2008-03-06 02:22:00,96.92,96.93,96.91,96.92,540500000.0
2008-03-06 02:23:00,96.92,96.93,96.91,96.915,826800000.0
2008-03-06 02:24:00,96.915,96.915,96.88,96.9,772000000.0
2008-03-06 02:25:00,96.9,96.91,96.88,96.89,604200000.0
2008-03-06 02:26:00,96.89,96.9,96.88,96.89,894400000.0
2008-03-06 02:27:00,96.89,96.91,96.88,96.9,656000000.0
2008-03-06 02:28:00,96.9,96.93,96.9,96.92,596000000.0
2008-03-06 02:29:00,96.92,96.93,96.89,96.905,1147400000.0
2008-03-06 02:30:00,96.905,96.905,96.695,96.735,1031000000.0
2008-03-06 02:31:00,96.735,96.83,96.73,96.81,504800000.0
2008-03-06 02:32:00,96.81,96.82,96.8,96.8,552800000.0
2008-03-06 02:33:00,96.8,96.81,96.795,96.795,699200000.0
2008-03-06 02:34:00,96.8,96.85,96.8,96.85,582600000.0
2008-03-06 02:35:00,96.85,96.86,96.84,96.85,541600000.0
2008-03-06 02:36:00,96.85,96.86,96.845,96.86,626400000.0
2008-03-06 02:37:00,96.86,96.88,96.84,96.87,635200000.0
2008-03-06 02:38:00,96.87,96.905,96.86,96.9,483600000.0
2008-03-06 02:39:00,96.9,96.91,96.89,96.9,712800000.0
2008-03-06 02:40:00,96.9,96.92,96.895,96.915,1043200000.0
2008-03-06 02:41:00,96.915,96.93,96.915,96.93,1576000000.0
2008-03-06 02:42:00,96.93,96.96,96.93,96.945,1568000000.0
2008-03-06 02:43:00,96.94,96.965,96.93,96.935,666600000.0
2008-03-06 02:44:00,96.935,96.96,96.935,96.945,871200000.0
2008-03-06 02:45:00,96.945,96.945,96.91,96.93,1436800000.0
2008-03-06 02:46:00,96.93,96.94,96.915,96.915,713100000.0
2008-03-06 02:47:00,96.915,96.97,96.915,96.94,256700000.0
2008-03-06 02:48:00,96.94,96.95,96.94,96.95,175800000.0
2008-03-06 02:49:00,96.95,96.955,96.94,96.955,283200000.0
2008-03-06 02:50:00,96.955,96.955,96.91,96.92,536400000.0
2008-03-06 02:51:00,96.92,96.93,96.92,96.93,120900000.0
2008-03-06 02:52:00,96.93,96.93,96.91,96.92,149100000.0
2008-03-06 02:53:00,96.92,96.95,96.92,96.95,140100000.0
2008-03-06 02:54:00,96.95,96.99,96.94,96.96,152800000.0
2008-03-06 02:55:00,96.97,96.97,96.91,96.96,206700000.0
2008-03-06 02:56:00,96.97,96.97,96.95,96.95,149600000.0
2008-03-06 02:57:00,96.95,96.96,96.95,96.95,245900000.0
2008-03-06 02:58:00,96.95,96.96,96.93,96.95,187800000.0
2008-03-06 02:59:00,96.95,96.97,96.95,96.97,143800000.0
2008-03-06 03:00:00,96.97,97.0,96.95,97.0,152700000.0
2008-03-06 03:01:00,97.0,97.02,96.99,97.01,151600000.0
2008-03-06 03:02:00,97.01,97.07,97.0,97.03,273200000.0
2008-03-06 03:03:00,97.03,97.06,97.03,97.03,175800000.0
2008-03-06 03:04:00,97.03,97.03,97.0,97.01,281200000.0
2008-03-06 03:05:00,97.01,97.03,97.0,97.03,173600000.0
2008-03-06 03:06:00,97.03,97.03,96.98,96.98,210000000.0
2008-03-06 03:07:00,96.98,97.0,96.96,96.97,515500000.0
2008-03-06 03:08:00,96.97,96.98,96.93,96.95,418700000.0
2008-03-06 03:09:00,96.95,96.96,96.91,96.91,329800000.0
2008-03-06 03:10:00,96.91,96.92,96.9,96.9,435900000.0
2008-03-06 03:11:00,96.9,96.93,96.9,96.92,261800000.0
2008-03-06 03:12:00,96.91,96.94,96.91,96.92,521600000.0
2008-03-06 03:13:00,96.92,96.93,96.855,96.855,412600000.0
2008-03-06 03:14:00,96.855,96.86,96.81,96.81,383900000.0
2008-03-06 03:15:00,96.81,96.84,96.8,96.84,190300000.0
2008-03-06 03:16:00,96.83,96.86,96.83,96.84,476700000.0
2008-03-06 03:17:00,96.84,96.84,96.82,96.83,202200000.0
2008-03-06 03:18:00,96.83,96.84,96.83,96.83,477100000.0
2008-03-06 03:19:00,96.83,96.89,96.83,96.89,185900000.0
2008-03-06 03:20:00,96.88,96.9,96.88,96.9,213500000.0
2008-03-06 03:21:00,96.9,96.9,96.89,96.9,184400000.0
2008-03-06 03:22:00,96.9,96.9,96.88,96.9,501600000.0
2008-03-06 03:23:00,96.9,96.91,96.9,96.91,553400000.0
2008-03-06 03:24:00,96.91,96.92,96.9,96.91,120100000.0
2008-03-06 03:25:00,96.91,96.92,96.9,96.9,131700000.0
2008-03-06 03:26:00,96.9,96.95,96.9,96.94,194900000.0
2008-03-06 03:27:00,96.94,96.97,96.94,96.95,452100000.0
2008-03-06 03:28:00,96.95,96.97,96.92,96.92,219600000.0
2008-03-06 03:29:00,96.92,96.94,96.92,96.94,127800000.0
2008-03-06 03:30:00,96.94,96.94,96.89,96.93,241700000.0
2008-03-06 03:31:00,96.93,96.97,96.92,96.92,204000000.0
2008-03-06 03:32:00,96.92,96.95,96.9,96.95,225100000.0
2008-03-06 03:33:00,96.95,96.95,96.92,96.94,550900000.0
2008-03-06 03:34:00,96.94,96.985,96.93,96.94,153900000.0
2008-03-06 03:35:00,96.94,96.94,96.9,96.91,110500000.0
2008-03-06 03:36:00,96.91,96.92,96.89,96.91,233300000.0
2008-03-06 03:37:00,96.91,96.95,96.91,96.95,114800000.0
2008-03-06 03:38:00,96.95,96.96,96.94,96.94,234600000.0
2008-03-06 03:39:00,96.94,96.96,96.94,96.96,154500000.0
2008-03-06 03:40:00,96.96,96.96,96.91,96.93,142900000.0
2008-03-06 03:41:00,96.93,96.93,96.91,96.91,124300000.0
2008-03-06 03:42:00,96.91,96.92,96.91,96.91,236300000.0
2008-03-06 03:43:00,96.91,96.91,96.885,96.9,188700000.0
2008-03-06 03:44:00,96.9,96.91,96.9,96.91,156800000.0
2008-03-06 03:45:00,96.91,96.93,96.91,96.93,281000000.0
2008-03-06 03:46:00,96.93,96.93,96.91,96.92,179500000.0
2008-03-06 03:47:00,96.92,96.92,96.915,96.915,484400000.0
2008-03-06 03:48:00,96.915,96.95,96.915,96.95,193700000.0
2008-03-06 03:49:00,96.95,96.98,96.95,96.96,115000000.0
2008-03-06 03:50:00,96.96,96.965,96.95,96.95,121400000.0
2008-03-06 03:51:00,96.95,96.95,96.94,96.94,123800000.0
2008-03-06 03:52:00,96.94,96.95,96.91,96.93,181500000.0
2008-03-06 03:53:00,96.93,96.93,96.92,96.93,249500000.0
2008-03-06 03:54:00,96.93,96.93,96.92,96.92,193900000.0
2008-03-06 03:55:00,96.92,96.94,96.9,96.94,164900000.0
2008-03-06 03:56:00,96.94,96.94,96.92,96.93,226200000.0
2008-03-06 03:57:00,96.935,96.95,96.93,96.95,264900000.0
2008-03-06 03:58:00,96.95,96.95,96.94,96.94,212400000.0
2008-03-06 03:59:00,96.94,96.95,96.93,96.94,125500000.0
2008-03-06 04:00:00,96.94,96.97,96.94,96.95,212900000.0
2008-03-06 04:01:00,96.95,96.95,96.92,96.925,873500000.0
2008-03-06 04:02:00,96.92,96.93,96.92,96.92,831600000.0
2008-03-06 04:03:00,96.92,96.96,96.92,96.93,494700000.0
2008-03-06 04:04:00,96.93,96.94,96.93,96.94,523200000.0
2008-03-06 04:05:00,96.94,96.96,96.93,96.96,316700000.0
2008-03-06 04:06:00,96.96,96.97,96.96,96.97,254000000.0
2008-03-06 04:07:00,96.97,96.97,96.96,96.97,429400000.0
2008-03-06 04:08:00,96.97,96.98,96.97,96.98,235600000.0
2008-03-06 04:09:00,96.98,96.99,96.97,96.99,736000000.0
2008-03-06 04:10:00,96.99,97.02,96.99,97.02,399900000.0
2008-03-06 04:11:00,97.02,97.04,97.0,97.03,483200000.0
2008-03-06 04:12:00,97.03,97.03,97.01,97.03,488400000.0
2008-03-06 04:13:00,97.03,97.03,97.0,97.0,464800000.0
2008-03-06 04:14:00,97.0,97.03,97.0,97.02,252700000.0
2008-03-06 04:15:00,97.02,97.02,97.0,97.0,240400000.0
2008-03-06 04:16:00,97.0,97.0,96.97,96.98,341100000.0
2008-03-06 04:17:00,96.98,97.01,96.98,97.01,490100000.0
2008-03-06 04:18:00,97.01,97.05,96.99,97.05,288000000.0
2008-03-06 04:19:00,97.05,97.06,97.03,97.06,354000000.0
2008-03-06 04:20:00,97.06,97.06,97.05,97.06,477600000.0
2008-03-06 04:21:00,97.06,97.06,97.05,97.05,160300000.0
2008-03-06 04:22:00,97.05,97.06,97.05,97.05,221400000.0
2008-03-06 04:23:00,97.05,97.06,97.05,97.05,139700000.0
2008-03-06 04:24:00,97.05,97.09,97.05,97.09,124900000.0
2008-03-06 04:25:00,97.09,97.09,97.08,97.09,142500000.0
2008-03-06 04:26:00,97.09,97.14,97.09,97.14,166800000.0
2008-03-06 04:27:00,97.14,97.15,97.1,97.11,184100000.0
2008-03-06 04:28:00,97.11,97.12,97.1,97.11,187100000.0
2008-03-06 04:29:00,97.11,97.12,97.11,97.11,188300000.0
2008-03-06 04:30:00,97.11,97.12,97.11,97.11,119700000.0
2008-03-06 04:31:00,97.11,97.11,97.1,97.1,160900000.0
2008-03-06 04:32:00,97.1,97.11,97.08,97.1,377500000.0
2008-03-06 04:33:00,97.1,97.11,97.09,97.1,283900000.0
2008-03-06 04:34:00,97.1,97.11,97.09,97.1,253600000.0
2008-03-06 04:35:00,97.1,97.11,97.09,97.09,368000000.0
2008-03-06 04:36:00,97.09,97.11,97.09,97.1,400400000.0
2008-03-06 04:37:00,97.1,97.1,97.09,97.09,169100000.0
2008-03-06 04:38:00,97.09,97.11,97.09,97.1,234400000.0
2008-03-06 04:39:00,97.1,97.1,97.07,97.07,233700000.0
2008-03-06 04:40:00,97.07,97.07,97.05,97.05,500500000.0
2008-03-06 04:41:00,97.05,97.07,97.04,97.07,156400000.0
2008-03-06 04:42:00,97.07,97.07,97.06,97.07,119900000.0
2008-03-06 04:43:00,97.07,97.07,97.06,97.07,218300000.0
2008-03-06 04:44:00,97.07,97.08,97.07,97.08,277500000.0
2008-03-06 04:45:00,97.08,97.08,97.06,97.07,225200000.0
2008-03-06 04:46:00,97.07,97.08,97.055,97.06,340400000.0
2008-03-06 04:47:00,97.06,97.07,97.06,97.06,307600000.0
2008-03-06 04:48:00,97.05,97.06,97.04,97.05,263500000.0
2008-03-06 04:49:00,97.05,97.06,97.04,97.05,392600000.0
2008-03-06 04:50:00,97.045,97.07,97.045,97.05,402200000.0
2008-03-06 04:51:00,97.05,97.06,97.05,97.06,124000000.0
2008-03-06 04:52:00,97.06,97.1,97.06,97.085,277000000.0
2008-03-06 04:53:00,97.085,97.13,97.085,97.11,238700000.0
2008-03-06 04:54:00,97.11,97.125,97.1,97.1,205200000.0
2008-03-06 04:55:00,97.1,97.1,97.08,97.09,320800000.0
2008-03-06 04:56:00,97.09,97.1,97.08,97.09,387900000.0
2008-03-06 04:57:00,97.09,97.1,97.09,97.1,514800000.0
2008-03-06 04:58:00,97.1,97.1,97.08,97.085,275900000.0
2008-03-06 04:59:00,97.09,97.1,97.09,97.09,173700000.0
2008-03-06 05:00:00,97.09,97.1,97.08,97.085,507000000.0
2008-03-06 05:01:00,97.085,97.09,97.08,97.08,273000000.0
2008-03-06 05:02:00,97.08,97.08,97.08,97.08,207700000.0
2008-03-06 05:03:00,97.08,97.08,97.08,97.08,112500000.0
2008-03-06 05:04:00,97.08,97.085,97.06,97.06,487400000.0
2008-03-06 05:05:00,97.06,97.08,97.06,97.07,419600000.0
2008-03-06 05:06:00,97.07,97.09,97.07,97.08,248600000.0
2008-03-06 05:07:00,97.08,97.09,97.07,97.07,479000000.0
2008-03-06 05:08:00,97.07,97.08,97.07,97.07,159500000.0
2008-03-06 05:09:00,97.07,97.07,97.06,97.06,519200000.0
2008-03-06 05:10:00,97.06,97.06,97.03,97.03,376600000.0
2008-03-06 05:11:00,97.03,97.05,97.03,97.04,508900000.0
2008-03-06 05:12:00,97.04,97.05,97.025,97.03,492100000.0
2008-03-06 05:13:00,97.03,97.04,97.03,97.03,591800000.0
2008-03-06 05:14:00,97.03,97.03,97.02,97.02,552900000.0
2008-03-06 05:15:00,97.02,97.03,97.02,97.03,345500000.0
2008-03-06 05:16:00,97.03,97.03,97.01,97.01,200300000.0
2008-03-06 05:17:00,97.01,97.01,97.0,97.0,181800000.0
2008-03-06 05:18:00,97.0,97.0,96.99,97.0,137600000.0
2008-03-06 05:19:00,97.0,97.03,97.0,97.02,279500000.0
2008-03-06 05:20:00,97.02,97.04,97.01,97.04,294200000.0
2008-03-06 05:21:00,97.04,97.06,97.04,97.06,112900000.0
2008-03-06 05:22:00,97.06,97.09,97.06,97.09,637100000.0
2008-03-06 05:23:00,97.09,97.1,97.08,97.1,131900000.0
2008-03-06 05:24:00,97.1,97.12,97.07,97.08,139800000.0
2008-03-06 05:25:00,97.08,97.1,97.06,97.07,314500000.0
2008-03-06 05:26:00,97.07,97.07,97.06,97.07,329100000.0
2008-03-06 05:27:00,97.07,97.07,97.05,97.06,134300000.0
2008-03-06 05:28:00,97.06,97.06,97.04,97.05,239500000.0
2008-03-06 05:29:00,97.05,97.065,97.05,97.065,614300000.0
2008-03-06 05:30:00,97.065,97.09,97.065,97.09,283200000.0
2008-03-06 05:31:00,97.09,97.12,97.09,97.12,252500000.0
2008-03-06 05:32:00,97.12,97.12,97.11,97.11,442300000.0
2008-03-06 05:33:00,97.11,97.12,97.11,97.11,144600000.0
2008-03-06 05:34:00,97.11,97.13,97.11,97.12,275500000.0
2008-03-06 05:35:00,97.12,97.12,97.11,97.12,283200000.0
2008-03-06 05:36:00,97.12,97.12,97.09,97.1,463600000.0
2008-03-06 05:37:00,97.1,97.11,97.09,97.09,274100000.0
2008-03-06 05:38:00,97.09,97.11,97.09,97.1,238800000.0
2008-03-06 05:39:00,97.1,97.14,97.1,97.13,222600000.0
2008-03-06 05:40:00,97.13,97.16,97.11,97.11,375400000.0
2008-03-06 05:41:00,97.11,97.12,97.1,97.11,336100000.0
2008-03-06 05:42:00,97.11,97.11,97.09,97.1,378400000.0
2008-03-06 05:43:00,97.1,97.11,97.09,97.09,399300000.0
2008-03-06 05:44:00,97.09,97.1,97.08,97.09,331300000.0
2008-03-06 05:45:00,97.09,97.09,97.09,97.09,164300000.0
2008-03-06 05:46:00,97.09,97.1,97.08,97.09,310400000.0
2008-03-06 05:47:00,97.09,97.12,97.09,97.12,482400000.0
2008-03-06 05:48:00,97.12,97.14,97.11,97.12,548600000.0
2008-03-06 05:49:00,97.12,97.14,97.09,97.14,200000000.0
2008-03-06 05:50:00,97.14,97.14,97.1,97.12,665400000.0
2008-03-06 05:51:00,97.12,97.13,97.11,97.12,872400000.0
2008-03-06 05:52:00,97.12,97.12,97.1,97.11,606400000.0
2008-03-06 05:53:00,97.11,97.12,97.11,97.12,282500000.0
2008-03-06 05:54:00,97.12,97.14,97.12,97.14,149200000.0
2008-03-06 05:55:00,97.14,97.14,97.13,97.13,393000000.0
2008-03-06 05:56:00,97.13,97.14,97.11,97.13,203000000.0
2008-03-06 05:57:00,97.13,97.15,97.12,97.12,491900000.0
2008-03-06 05:58:00,97.12,97.18,97.11,97.13,485900000.0
2008-03-06 05:59:00,97.13,97.15,97.1,97.11,390000000.0
2008-03-06 06:00:00,97.11,97.12,97.08,97.09,467000000.0
2008-03-06 06:01:00,97.09,97.09,97.07,97.08,388100000.0
2008-03-06 06:02:00,97.08,97.1,97.07,97.1,367700000.0
2008-03-06 06:03:00,97.1,97.11,97.09,97.09,475500000.0
2008-03-06 06:04:00,97.09,97.09,97.055,97.07,852800000.0
2008-03-06 06:05:00,97.07,97.07,97.055,97.06,260800000.0
2008-03-06 06:06:00,97.06,97.07,97.05,97.05,401100000.0
2008-03-06 06:07:00,97.05,97.08,97.04,97.08,391200000.0
2008-03-06 06:08:00,97.08,97.08,97.06,97.06,407900000.0
2008-03-06 06:09:00,97.07,97.1,97.07,97.09,477300000.0
2008-03-06 06:10:00,97.09,97.09,97.04,97.06,549100000.0
2008-03-06 06:11:00,97.06,97.06,97.03,97.03,558400000.0
2008-03-06 06:12:00,97.03,97.04,97.03,97.04,266700000.0
2008-03-06 06:13:00,97.04,97.045,97.03,97.04,172600000.0
2008-03-06 06:14:00,97.04,97.04,97.03,97.03,226100000.0
2008-03-06 06:15:00,97.03,97.04,97.03,97.03,464700000.0
2008-03-06 06:16:00,97.03,97.05,97.03,97.05,473700000.0
2008-03-06 06:17:00,97.05,97.06,97.05,97.06,337000000.0
2008-03-06 06:18:00,97.06,97.095,97.055,97.09,311800000.0
2008-03-06 06:19:00,97.09,97.09,97.08,97.08,729000000.0
2008-03-06 06:20:00,97.08,97.08,97.04,97.04,159300000.0
2008-03-06 06:21:00,97.04,97.06,97.04,97.06,634300000.0
2008-03-06 06:22:00,97.06,97.07,97.05,97.07,761300000.0
2008-03-06 06:23:00,97.07,97.11,97.06,97.07,391500000.0
2008-03-06 06:24:00,97.07,97.07,97.07,97.07,253600000.0
2008-03-06 06:25:00,97.07,97.09,97.07,97.09,595600000.0
2008-03-06 06:26:00,97.09,97.09,97.09,97.09,383200000.0
2008-03-06 06:27:00,97.09,97.09,97.05,97.05,492900000.0
2008-03-06 06:28:00,97.05,97.07,97.04,97.07,382200000.0
2008-03-06 06:29:00,97.07,97.07,97.06,97.07,473100000.0
2008-03-06 06:30:00,97.07,97.08,97.07,97.08,766000000.0
2008-03-06 06:31:00,97.08,97.1,97.07,97.1,384100000.0
2008-03-06 06:32:00,97.1,97.14,97.1,97.12,315200000.0
2008-03-06 06:33:00,97.12,97.13,97.12,97.12,655500000.0
2008-03-06 06:34:00,97.12,97.15,97.115,97.15,691600000.0
2008-03-06 06:35:00,97.15,97.16,97.14,97.14,527300000.0
2008-03-06 06:36:00,97.14,97.15,97.11,97.15,549700000.0
2008-03-06 06:37:00,97.15,97.16,97.14,97.15,541500000.0
2008-03-06 06:38:00,97.15,97.175,97.14,97.175,535200000.0
2008-03-06 06:39:00,97.175,97.175,97.175,97.175,178400000.0
2008-03-06 06:40:00,97.175,97.175,97.175,97.175,179200000.0
2008-03-06 06:41:00,97.175,97.19,97.175,97.19,179700000.0
2008-03-06 06:42:00,97.19,97.2,97.19,97.19,217100000.0
2008-03-06 06:43:00,97.19,97.2,97.185,97.185,391300000.0
2008-03-06 06:44:00,97.185,97.19,97.175,97.19,459100000.0
2008-03-06 06:45:00,97.185,97.19,97.18,97.18,538400000.0
2008-03-06 06:46:00,97.18,97.18,97.18,97.18,537600000.0
2008-03-06 06:47:00,97.18,97.19,97.175,97.175,542600000.0
2008-03-06 06:48:00,97.175,97.19,97.175,97.19,171400000.0
2008-03-06 06:49:00,97.19,97.19,97.185,97.185,346200000.0
2008-03-06 06:50:00,97.185,97.19,97.17,97.17,768500000.0
2008-03-06 06:51:00,97.17,97.17,97.17,97.17,426600000.0
2008-03-06 06:52:00,97.17,97.18,97.13,97.13,360200000.0
2008-03-06 06:53:00,97.13,97.185,97.12,97.18,336800000.0
2008-03-06 06:54:00,97.18,97.18,97.16,97.16,579900000.0
2008-03-06 06:55:00,97.16,97.16,97.15,97.15,381500000.0
2008-03-06 06:56:00,97.15,97.16,97.15,97.16,128100000.0
2008-03-06 06:57:00,97.16,97.17,97.16,97.16,160000000.0
2008-03-06 06:58:00,97.16,97.17,97.15,97.16,256100000.0
2008-03-06 06:59:00,97.16,97.16,97.145,97.16,360500000.0
2008-03-06 07:00:00,97.16,97.17,97.155,97.16,208700000.0
2008-03-06 07:01:00,97.16,97.16,97.16,97.16,111000000.0
2008-03-06 07:02:00,97.16,97.18,97.16,97.18,493100000.0
2008-03-06 07:03:00,97.18,97.19,97.17,97.19,590500000.0
2008-03-06 07:04:00,97.19,97.22,97.19,97.21,494600000.0
2008-03-06 07:05:00,97.21,97.23,97.2,97.23,188300000.0
2008-03-06 07:06:00,97.22,97.27,97.22,97.24,225000000.0
2008-03-06 07:07:00,97.24,97.26,97.23,97.24,208700000.0
2008-03-06 07:08:00,97.24,97.24,97.21,97.21,187800000.0
2008-03-06 07:09:00,97.21,97.21,97.19,97.19,288400000.0
2008-03-06 07:10:00,97.19,97.19,97.18,97.19,608300000.0
2008-03-06 07:11:00,97.19,97.19,97.18,97.19,602500000.0
2008-03-06 07:12:00,97.19,97.19,97.17,97.17,452800000.0
2008-03-06 07:13:00,97.18,97.18,97.16,97.18,286800000.0
2008-03-06 07:14:00,97.18,97.18,97.16,97.18,258600000.0
2008-03-06 07:15:00,97.18,97.18,97.17,97.18,224400000.0
2008-03-06 07:16:00,97.18,97.18,97.18,97.18,617900000.0
2008-03-06 07:17:00,97.18,97.19,97.18,97.18,471500000.0
2008-03-06 07:18:00,97.18,97.185,97.16,97.16,386200000.0
2008-03-06 07:19:00,97.16,97.18,97.16,97.17,206700000.0
2008-03-06 07:20:00,97.17,97.19,97.16,97.18,251200000.0
2008-03-06 07:21:00,97.18,97.19,97.18,97.19,343300000.0
2008-03-06 07:22:00,97.19,97.19,97.17,97.19,192900000.0
2008-03-06 07:23:00,97.19,97.19,97.16,97.17,214300000.0
2008-03-06 07:24:00,97.17,97.17,97.15,97.16,290900000.0
2008-03-06 07:25:00,97.16,97.17,97.16,97.16,578500000.0
2008-03-06 07:26:00,97.16,97.16,97.13,97.14,200300000.0
2008-03-06 07:27:00,97.14,97.15,97.135,97.15,658900000.0
2008-03-06 07:28:00,97.15,97.175,97.14,97.165,557800000.0
2008-03-06 07:29:00,97.16,97.17,97.145,97.15,583900000.0
2008-03-06 07:30:00,97.15,97.17,97.15,97.155,607100000.0
2008-03-06 07:31:00,97.155,97.16,97.145,97.15,557400000.0
2008-03-06 07:32:00,97.15,97.16,97.145,97.145,572100000.0
2008-03-06 07:33:00,97.145,97.155,97.135,97.155,575300000.0
2008-03-06 07:34:00,97.155,97.155,97.135,97.135,537100000.0
2008-03-06 07:35:00,97.135,97.14,97.11,97.11,364300000.0
2008-03-06 07:36:00,97.11,97.13,97.11,97.12,404300000.0
2008-03-06 07:37:00,97.12,97.14,97.12,97.14,303000000.0
2008-03-06 07:38:00,97.14,97.15,97.12,97.125,568300000.0
2008-03-06 07:39:00,97.125,97.125,97.06,97.07,473000000.0
2008-03-06 07:40:00,97.07,97.08,97.06,97.06,567900000.0
2008-03-06 07:41:00,97.06,97.08,97.03,97.03,496700000.0
2008-03-06 07:42:00,97.03,97.04,97.025,97.04,761400000.0
2008-03-06 07:43:00,97.04,97.06,96.98,96.995,489900000.0
2008-03-06 07:44:00,96.995,97.05,96.99,97.04,609800000.0
2008-03-06 07:45:00,97.04,97.05,97.03,97.05,395400000.0
2008-03-06 07:46:00,97.05,97.06,97.02,97.02,369000000.0
2008-03-06 07:47:00,97.02,97.03,97.005,97.02,250100000.0
2008-03-06 07:48:00,97.02,97.02,97.01,97.01,238800000.0
2008-03-06 07:49:00,97.01,97.02,96.985,96.99,470000000.0
2008-03-06 07:50:00,96.99,97.02,96.99,97.02,132500000.0
2008-03-06 07:51:00,97.02,97.04,97.02,97.04,109100000.0
2008-03-06 07:52:00,97.04,97.04,97.02,97.02,157400000.0
2008-03-06 07:53:00,97.02,97.03,97.02,97.02,268200000.0
2008-03-06 07:54:00,97.02,97.04,97.01,97.03,165500000.0
2008-03-06 07:55:00,97.03,97.03,96.99,96.99,249000000.0
2008-03-06 07:56:00,96.99,97.01,96.97,96.98,565400000.0
2008-03-06 07:57:00,96.98,96.98,96.96,96.97,521600000.0
2008-03-06 07:58:00,96.98,97.01,96.97,96.99,495500000.0
2008-03-06 07:59:00,97.0,97.02,96.99,97.02,616000000.0
2008-03-06 08:00:00,97.02,97.02,96.96,96.96,409900000.0
2008-03-06 08:01:00,96.96,96.99,96.96,96.97,465400000.0
2008-03-06 08:02:00,96.96,96.96,96.95,96.96,330500000.0
2008-03-06 08:03:00,96.96,96.96,96.93,96.94,290500000.0
2008-03-06 08:04:00,96.94,96.98,96.94,96.98,451500000.0
2008-03-06 08:05:00,96.98,97.0,96.98,97.0,178800000.0
2008-03-06 08:06:00,97.0,97.0,97.0,97.0,199200000.0
2008-03-06 08:07:00,97.0,97.0,97.0,97.0,179200000.0
2008-03-06 08:08:00,97.0,97.0,96.97,96.98,234500000.0
2008-03-06 08:09:00,96.98,96.99,96.98,96.99,239600000.0
2008-03-06 08:10:00,96.99,97.01,96.98,96.99,167000000.0
2008-03-06 08:11:00,96.99,97.03,96.99,97.01,177100000.0
2008-03-06 08:12:00,97.01,97.03,97.01,97.03,121300000.0
2008-03-06 08:13:00,97.03,97.04,97.02,97.03,177100000.0
2008-03-06 08:14:00,97.03,97.05,97.02,97.04,135800000.0
2008-03-06 08:15:00,97.04,97.05,97.02,97.03,115800000.0
2008-03-06 08:16:00,97.03,97.05,97.03,97.05,175300000.0
2008-03-06 08:17:00,97.05,97.06,97.04,97.06,227400000.0
2008-03-06 08:18:00,97.06,97.07,97.05,97.06,195300000.0
2008-03-06 08:19:00,97.06,97.06,97.04,97.04,217100000.0
2008-03-06 08:20:00,97.05,97.07,97.04,97.05,194400000.0
2008-03-06 08:21:00,97.05,97.06,97.03,97.03,197700000.0
2008-03-06 08:22:00,97.03,97.05,97.03,97.03,123000000.0
2008-03-06 08:23:00,97.03,97.05,97.02,97.04,141100000.0
2008-03-06 08:24:00,97.04,97.055,97.03,97.04,181000000.0
2008-03-06 08:25:00,97.04,97.06,97.04,97.06,127900000.0
2008-03-06 08:26:00,97.06,97.06,97.05,97.06,140500000.0
2008-03-06 08:27:00,97.06,97.06,97.05,97.05,158000000.0
2008-03-06 08:28:00,97.05,97.07,97.045,97.06,155200000.0
2008-03-06 08:29:00,97.06,97.065,97.05,97.055,143700000.0
2008-03-06 08:30:00,97.055,97.06,97.045,97.045,105900000.0
2008-03-06 08:31:00,97.045,97.05,97.035,97.045,138800000.0
2008-03-06 08:32:00,97.045,97.06,97.035,97.045,215800000.0
2008-03-06 08:33:00,97.045,97.07,97.035,97.04,218600000.0
2008-03-06 08:34:00,97.04,97.06,97.02,97.045,159200000.0
2008-03-06 08:35:00,97.045,97.045,97.02,97.025,154200000.0
2008-03-06 08:36:00,97.025,97.035,97.015,97.025,161000000.0
2008-03-06 08:37:00,97.025,97.045,97.015,97.02,163900000.0
2008-03-06 08:38:00,97.02,97.05,97.02,97.02,184100000.0
2008-03-06 08:39:00,97.02,97.03,97.01,97.03,183300000.0
2008-03-06 08:40:00,97.03,97.03,96.97,96.975,190100000.0
2008-03-06 08:41:00,96.97,96.97,96.92,96.925,179100000.0
2008-03-06 08:42:00,96.925,96.97,96.925,96.925,168300000.0
2008-03-06 08:43:00,96.925,96.97,96.92,96.96,193500000.0
2008-03-06 08:44:00,96.96,96.96,96.915,96.93,177700000.0
2008-03-06 08:45:00,96.93,96.945,96.93,96.94,139100000.0
2008-03-06 08:46:00,96.94,96.94,96.93,96.93,205500000.0
2008-03-06 08:47:00,96.93,96.93,96.88,96.89,190200000.0
2008-03-06 08:48:00,96.89,96.935,96.89,96.9,208400000.0
2008-03-06 08:49:00,96.9,96.93,96.89,96.93,215100000.0
2008-03-06 08:50:00,96.93,96.94,96.915,96.93,208700000.0
2008-03-06 08:51:00,96.93,96.955,96.925,96.935,204100000.0
2008-03-06 08:52:00,96.935,96.94,96.93,96.935,189500000.0
2008-03-06 08:53:00,96.935,96.965,96.93,96.965,263600000.0
2008-03-06 08:54:00,96.965,97.0,96.955,96.97,200800000.0
2008-03-06 08:55:00,96.97,97.0,96.96,96.985,147000000.0
2008-03-06 08:56:00,96.985,96.985,96.94,96.94,146900000.0
2008-03-06 08:57:00,96.94,96.94,96.9,96.9,186600000.0
2008-03-06 08:58:00,96.9,96.92,96.895,96.895,156700000.0
2008-03-06 08:59:00,96.895,96.905,96.86,96.875,168800000.0
2008-03-06 09:00:00,96.875,96.9,96.87,96.9,228300000.0
2008-03-06 09:01:00,96.9,96.9,96.89,96.9,162400000.0
2008-03-06 09:02:00,96.9,96.91,96.89,96.91,159700000.0
2008-03-06 09:03:00,96.91,96.92,96.9,96.91,114700000.0
2008-03-06 09:04:00,96.91,96.92,96.895,96.9,134100000.0
2008-03-06 09:05:00,96.9,96.905,96.88,96.89,185400000.0
2008-03-06 09:06:00,96.89,96.89,96.86,96.86,275500000.0
2008-03-06 09:07:00,96.87,96.87,96.85,96.85,177700000.0
2008-03-06 09:08:00,96.855,96.86,96.845,96.85,227400000.0
2008-03-06 09:09:00,96.85,96.86,96.85,96.85,262500000.0
2008-03-06 09:10:00,96.85,96.855,96.815,96.83,148700000.0
2008-03-06 09:11:00,96.83,96.85,96.82,96.845,163300000.0
2008-03-06 09:12:00,96.84,96.86,96.835,96.86,164500000.0
2008-03-06 09:13:00,96.86,96.865,96.85,96.85,166700000.0
2008-03-06 09:14:00,96.85,96.86,96.82,96.84,183300000.0
2008-03-06 09:15:00,96.84,96.84,96.82,96.825,173400000.0
2008-03-06 09:16:00,96.825,96.835,96.82,96.825,160500000.0
2008-03-06 09:17:00,96.83,96.845,96.83,96.84,108500000.0
2008-03-06 09:18:00,96.84,96.855,96.835,96.845,111600000.0
2008-03-06 09:19:00,96.845,96.855,96.825,96.845,101200000.0
2008-03-06 09:20:00,96.845,96.87,96.845,96.86,105700000.0
2008-03-06 09:21:00,96.86,96.87,96.825,96.85,124600000.0
2008-03-06 09:22:00,96.85,96.885,96.85,96.875,172800000.0
2008-03-06 09:23:00,96.875,96.915,96.875,96.89,121600000.0
2008-03-06 09:24:00,96.89,96.89,96.855,96.86,232100000.0
2008-03-06 09:25:00,96.86,96.885,96.855,96.87,182300000.0
2008-03-06 09:26:00,96.87,96.885,96.85,96.855,106400000.0
2008-03-06 09:27:00,96.86,96.87,96.855,96.87,110400000.0
2008-03-06 09:28:00,96.87,96.91,96.86,96.905,96300000.0
2008-03-06 09:29:00,96.905,96.94,96.905,96.93,122000000.0
2008-03-06 09:30:00,96.93,96.95,96.91,96.95,150900000.0
2008-03-06 09:31:00,96.95,97.005,96.945,96.99,128700000.0
2008-03-06 09:32:00,96.99,96.99,96.94,96.94,117300000.0
2008-03-06 09:33:00,96.94,96.96,96.94,96.95,141600000.0
2008-03-06 09:34:00,96.95,96.96,96.95,96.96,170500000.0
2008-03-06 09:35:00,96.96,96.965,96.95,96.95,136300000.0
2008-03-06 09:36:00,96.95,96.965,96.95,96.96,123400000.0
2008-03-06 09:37:00,96.96,96.96,96.915,96.925,143200000.0
2008-03-06 09:38:00,96.925,96.93,96.9,96.91,153200000.0
2008-03-06 09:39:00,96.91,96.91,96.875,96.89,129500000.0
2008-03-06 09:40:00,96.89,96.89,96.85,96.86,126400000.0
2008-03-06 09:41:00,96.86,96.885,96.855,96.88,130500000.0
2008-03-06 09:42:00,96.88,96.915,96.87,96.91,114500000.0
2008-03-06 09:43:00,96.91,96.94,96.91,96.92,122800000.0
2008-03-06 09:44:00,96.92,96.935,96.91,96.925,137800000.0
2008-03-06 09:45:00,96.925,96.95,96.92,96.935,122700000.0
2008-03-06 09:46:00,96.935,96.94,96.92,96.93,142200000.0
2008-03-06 09:47:00,96.93,96.94,96.93,96.93,195900000.0
2008-03-06 09:48:00,96.93,96.955,96.93,96.955,143700000.0
2008-03-06 09:49:00,96.955,96.955,96.925,96.925,153400000.0
2008-03-06 09:50:00,96.925,96.94,96.92,96.93,178700000.0
2008-03-06 09:51:00,96.93,96.93,96.9,96.9,157900000.0
2008-03-06 09:52:00,96.9,96.9,96.89,96.89,196300000.0
2008-03-06 09:53:00,96.89,96.89,96.84,96.87,152600000.0
2008-03-06 09:54:00,96.87,96.87,96.775,96.775,127000000.0
2008-03-06 09:55:00,96.775,96.79,96.745,96.77,167900000.0
2008-03-06 09:56:00,96.77,96.77,96.715,96.72,133500000.0
2008-03-06 09:57:00,96.72,96.72,96.7,96.72,144800000.0
2008-03-06 09:58:00,96.72,96.75,96.7,96.75,130100000.0
2008-03-06 09:59:00,96.75,96.76,96.73,96.75,131200000.0
2008-03-06 10:00:00,96.75,96.75,96.73,96.75,136300000.0
2008-03-06 10:01:00,96.75,96.76,96.73,96.73,170500000.0
2008-03-06 10:02:00,96.74,96.77,96.72,96.75,186300000.0
2008-03-06 10:03:00,96.75,96.77,96.725,96.755,182800000.0
2008-03-06 10:04:00,96.75,96.78,96.74,96.76,156400000.0
2008-03-06 10:05:00,96.765,96.8,96.73,96.73,180400000.0
2008-03-06 10:06:00,96.73,96.75,96.69,96.73,181200000.0
2008-03-06 10:07:00,96.73,96.73,96.69,96.73,183200000.0
2008-03-06 10:08:00,96.72,96.76,96.7,96.71,172400000.0
2008-03-06 10:09:00,96.71,96.74,96.7,96.73,127600000.0
2008-03-06 10:10:00,96.73,96.77,96.73,96.75,131000000.0
2008-03-06 10:11:00,96.75,96.78,96.745,96.76,140000000.0
2008-03-06 10:12:00,96.76,96.79,96.76,96.78,147300000.0
2008-03-06 10:13:00,96.78,96.79,96.77,96.79,122400000.0
2008-03-06 10:14:00,96.79,96.82,96.78,96.82,148200000.0
2008-03-06 10:15:00,96.82,96.82,96.75,96.76,149200000.0
2008-03-06 10:16:00,96.76,96.76,96.73,96.73,130300000.0
2008-03-06 10:17:00,96.73,96.76,96.715,96.75,137600000.0
2008-03-06 10:18:00,96.75,96.77,96.75,96.765,144100000.0
2008-03-06 10:19:00,96.765,96.78,96.735,96.74,112200000.0
2008-03-06 10:20:00,96.74,96.76,96.72,96.75,129800000.0
2008-03-06 10:21:00,96.75,96.76,96.73,96.76,132100000.0
2008-03-06 10:22:00,96.76,96.76,96.725,96.73,126000000.0
2008-03-06 10:23:00,96.73,96.77,96.725,96.74,135000000.0
2008-03-06 10:24:00,96.74,96.77,96.74,96.77,113000000.0
2008-03-06 10:25:00,96.77,96.81,96.77,96.81,110700000.0
2008-03-06 10:26:00,96.81,96.84,96.8,96.81,132900000.0
2008-03-06 10:27:00,96.81,96.82,96.765,96.79,154400000.0
2008-03-06 10:28:00,96.79,96.8,96.785,96.785,124500000.0
2008-03-06 10:29:00,96.785,96.8,96.78,96.8,108500000.0
2008-03-06 10:30:00,96.8,96.8,96.77,96.77,113500000.0
2008-03-06 10:31:00,96.77,96.83,96.77,96.81,149800000.0
2008-03-06 10:32:00,96.81,96.81,96.8,96.81,154600000.0
2008-03-06 10:33:00,96.81,96.81,96.785,96.8,131100000.0
2008-03-06 10:34:00,96.8,96.81,96.78,96.79,157700000.0
2008-03-06 10:35:00,96.79,96.81,96.78,96.79,131300000.0
2008-03-06 10:36:00,96.78,96.81,96.76,96.785,138400000.0
2008-03-06 10:37:00,96.785,96.785,96.74,96.78,153600000.0
2008-03-06 10:38:00,96.78,96.8,96.75,96.79,180000000.0
2008-03-06 10:39:00,96.79,96.8,96.76,96.76,154000000.0
2008-03-06 10:40:00,96.76,96.785,96.75,96.75,131400000.0
2008-03-06 10:41:00,96.75,96.84,96.75,96.83,146100000.0
2008-03-06 10:42:00,96.83,96.84,96.8,96.82,141700000.0
2008-03-06 10:43:00,96.83,96.83,96.805,96.805,162800000.0
2008-03-06 10:44:00,96.805,96.88,96.805,96.88,176600000.0
2008-03-06 10:45:00,96.88,96.89,96.85,96.86,150600000.0
2008-03-06 10:46:00,96.87,96.89,96.83,96.83,137600000.0
2008-03-06 10:47:00,96.83,96.845,96.8,96.825,159100000.0
2008-03-06 10:48:00,96.825,96.84,96.81,96.82,120300000.0
2008-03-06 10:49:00,96.82,96.83,96.82,96.83,153000000.0
2008-03-06 10:50:00,96.83,96.87,96.83,96.87,124600000.0
2008-03-06 10:51:00,96.87,96.89,96.855,96.855,140200000.0
2008-03-06 10:52:00,96.855,96.855,96.835,96.85,164400000.0
2008-03-06 10:53:00,96.85,96.88,96.84,96.87,149500000.0
2008-03-06 10:54:00,96.87,96.88,96.835,96.835,157400000.0
2008-03-06 10:55:00,96.835,96.86,96.83,96.85,133000000.0
2008-03-06 10:56:00,96.85,96.85,96.82,96.825,241000000.0
2008-03-06 10:57:00,96.825,96.83,96.805,96.805,295600000.0
2008-03-06 10:58:00,96.805,96.81,96.76,96.76,142300000.0
2008-03-06 10:59:00,96.76,96.79,96.76,96.765,152900000.0
2008-03-06 11:00:00,96.765,96.81,96.755,96.8,161500000.0
2008-03-06 11:01:00,96.8,96.81,96.775,96.805,196100000.0
2008-03-06 11:02:00,96.805,96.82,96.79,96.82,166800000.0
2008-03-06 11:03:00,96.825,96.83,96.79,96.79,146500000.0
2008-03-06 11:04:00,96.79,96.845,96.785,96.845,158100000.0
2008-03-06 11:05:00,96.845,96.86,96.805,96.82,118600000.0
2008-03-06 11:06:00,96.82,96.86,96.82,96.84,158800000.0
2008-03-06 11:07:00,96.84,96.87,96.84,96.86,128100000.0
2008-03-06 11:08:00,96.86,96.88,96.86,96.87,109000000.0
2008-03-06 11:09:00,96.87,96.87,96.8,96.805,322500000.0
2008-03-06 11:10:00,96.805,96.82,96.785,96.805,224400000.0
2008-03-06 11:11:00,96.805,96.82,96.795,96.81,113300000.0
2008-03-06 11:12:00,96.81,96.86,96.8,96.85,124800000.0
2008-03-06 11:13:00,96.85,96.85,96.81,96.83,190400000.0
2008-03-06 11:14:00,96.83,96.85,96.815,96.815,112300000.0
2008-03-06 11:15:00,96.815,96.83,96.805,96.805,157500000.0
2008-03-06 11:16:00,96.805,96.83,96.805,96.815,147600000.0
2008-03-06 11:17:00,96.82,96.82,96.785,96.785,144200000.0
2008-03-06 11:18:00,96.785,96.795,96.755,96.775,127100000.0
2008-03-06 11:19:00,96.775,96.815,96.775,96.8,187800000.0
2008-03-06 11:20:00,96.8,96.825,96.8,96.82,173300000.0
2008-03-06 11:21:00,96.82,96.825,96.81,96.81,163400000.0
2008-03-06 11:22:00,96.815,96.825,96.81,96.82,159400000.0
2008-03-06 11:23:00,96.82,96.835,96.82,96.835,104900000.0
2008-03-06 11:24:00,96.835,96.87,96.835,96.85,124300000.0
2008-03-06 11:25:00,96.85,96.88,96.85,96.87,173800000.0
2008-03-06 11:26:00,96.87,96.88,96.86,96.86,153700000.0
2008-03-06 11:27:00,96.86,96.89,96.86,96.87,130200000.0
2008-03-06 11:28:00,96.87,96.88,96.85,96.86,135400000.0
2008-03-06 11:29:00,96.86,96.87,96.83,96.87,137800000.0
2008-03-06 11:30:00,96.87,96.9,96.86,96.88,129300000.0
2008-03-06 11:31:00,96.88,96.88,96.85,96.87,116400000.0
2008-03-06 11:32:00,96.87,96.91,96.87,96.91,110400000.0
2008-03-06 11:33:00,96.91,96.91,96.89,96.9,109500000.0
2008-03-06 11:34:00,96.9,96.9,96.87,96.88,109500000.0
2008-03-06 11:35:00,96.88,96.9,96.88,96.89,132800000.0
2008-03-06 11:36:00,96.89,96.9,96.87,96.87,140100000.0
2008-03-06 11:37:00,96.87,96.87,96.865,96.87,130300000.0
2008-03-06 11:38:00,96.87,96.88,96.86,96.88,112700000.0
2008-03-06 11:39:00,96.88,96.89,96.87,96.89,118700000.0
2008-03-06 11:40:00,96.89,96.9,96.875,96.89,122500000.0
2008-03-06 11:41:00,96.89,96.91,96.88,96.88,119900000.0
2008-03-06 11:42:00,96.88,96.91,96.88,96.9,143400000.0
2008-03-06 11:43:00,96.9,96.91,96.89,96.9,133300000.0
2008-03-06 11:44:00,96.9,96.9,96.89,96.9,122200000.0
2008-03-06 11:45:00,96.9,96.9,96.88,96.9,132100000.0
2008-03-06 11:46:00,96.9,96.92,96.88,96.92,147400000.0
2008-03-06 11:47:00,96.92,96.94,96.9,96.91,150600000.0
2008-03-06 11:48:00,96.91,96.93,96.85,96.855,157100000.0
2008-03-06 11:49:00,96.87,96.87,96.85,96.86,163500000.0
2008-03-06 11:50:00,96.86,96.86,96.82,96.83,156300000.0
2008-03-06 11:51:00,96.83,96.84,96.82,96.83,160400000.0
2008-03-06 11:52:00,96.83,96.83,96.79,96.79,121300000.0
2008-03-06 11:53:00,96.79,96.79,96.77,96.78,157400000.0
2008-03-06 11:54:00,96.78,96.78,96.725,96.73,139100000.0
2008-03-06 11:55:00,96.73,96.76,96.73,96.76,126800000.0
2008-03-06 11:56:00,96.76,96.77,96.735,96.75,131200000.0
2008-03-06 11:57:00,96.75,96.76,96.74,96.755,108700000.0
2008-03-06 11:58:00,96.755,96.76,96.72,96.72,136500000.0
2008-03-06 11:59:00,96.72,96.74,96.71,96.74,133600000.0
2008-03-06 12:00:00,96.74,96.74,96.71,96.71,149300000.0
2008-03-06 12:01:00,96.71,96.73,96.66,96.66,205400000.0
2008-03-06 12:02:00,96.66,96.66,96.58,96.58,238000000.0
2008-03-06 12:03:00,96.58,96.63,96.58,96.63,163000000.0
2008-03-06 12:04:00,96.63,96.63,96.47,96.49,42000000.0
2008-03-06 12:05:00,96.49,96.5,96.43,96.46,169800000.0
2008-03-06 12:06:00,96.46,96.46,96.36,96.39,152400000.0
2008-03-06 12:07:00,96.39,96.5,96.38,96.485,139400000.0
2008-03-06 12:08:00,96.485,96.56,96.485,96.53,134900000.0
2008-03-06 12:09:00,96.53,96.53,96.49,96.53,138000000.0
2008-03-06 12:10:00,96.53,96.55,96.515,96.52,152000000.0
2008-03-06 12:11:00,96.52,96.62,96.5,96.62,138000000.0
2008-03-06 12:12:00,96.62,96.62,96.59,96.61,132100000.0
2008-03-06 12:13:00,96.62,96.63,96.6,96.62,132000000.0
2008-03-06 12:14:00,96.62,96.67,96.575,96.66,142700000.0
2008-03-06 12:15:00,96.66,96.72,96.66,96.7,142000000.0
2008-03-06 12:16:00,96.7,96.76,96.68,96.74,171700000.0
2008-03-06 12:17:00,96.74,96.79,96.74,96.77,139300000.0
2008-03-06 12:18:00,96.77,96.78,96.76,96.77,120600000.0
2008-03-06 12:19:00,96.77,96.78,96.75,96.78,135900000.0
2008-03-06 12:20:00,96.78,96.8,96.78,96.78,132500000.0
2008-03-06 12:21:00,96.78,96.79,96.765,96.77,139900000.0
2008-03-06 12:22:00,96.77,96.77,96.75,96.76,149500000.0
2008-03-06 12:23:00,96.76,96.77,96.745,96.755,150100000.0
2008-03-06 12:24:00,96.755,96.77,96.755,96.765,142100000.0
2008-03-06 12:25:00,96.765,96.765,96.735,96.74,143000000.0
2008-03-06 12:26:00,96.735,96.74,96.71,96.715,240300000.0
2008-03-06 12:27:00,96.715,96.73,96.69,96.72,138200000.0
2008-03-06 12:28:00,96.72,96.73,96.71,96.71,161900000.0
2008-03-06 12:29:00,96.72,96.73,96.71,96.72,140300000.0
2008-03-06 12:30:00,96.73,96.73,96.705,96.71,109400000.0
2008-03-06 12:31:00,96.71,96.73,96.71,96.71,117600000.0
2008-03-06 12:32:00,96.71,96.71,96.69,96.71,113200000.0
2008-03-06 12:33:00,96.71,96.71,96.68,96.7,131500000.0
2008-03-06 12:34:00,96.7,96.7,96.68,96.7,185000000.0
2008-03-06 12:35:00,96.7,96.7,96.66,96.66,181800000.0
2008-03-06 12:36:00,96.66,96.66,96.63,96.65,179300000.0
2008-03-06 12:37:00,96.65,96.65,96.57,96.58,122600000.0
2008-03-06 12:38:00,96.58,96.62,96.57,96.62,159100000.0
2008-03-06 12:39:00,96.62,96.66,96.62,96.65,146800000.0
2008-03-06 12:40:00,96.65,96.65,96.63,96.63,121300000.0
2008-03-06 12:41:00,96.63,96.65,96.6,96.65,123300000.0
2008-03-06 12:42:00,96.65,96.7,96.65,96.7,161100000.0
2008-03-06 12:43:00,96.7,96.76,96.65,96.655,217700000.0
2008-03-06 12:44:00,96.655,96.715,96.65,96.705,132600000.0
2008-03-06 12:45:00,96.705,96.725,96.7,96.7,265700000.0
2008-03-06 12:46:00,96.7,96.71,96.67,96.68,122300000.0
2008-03-06 12:47:00,96.68,96.69,96.655,96.655,125400000.0
2008-03-06 12:48:00,96.655,96.69,96.655,96.67,256000000.0
2008-03-06 12:49:00,96.66,96.68,96.65,96.65,263100000.0
2008-03-06 12:50:00,96.65,96.69,96.65,96.67,121300000.0
2008-03-06 12:51:00,96.67,96.69,96.67,96.68,110200000.0
2008-03-06 12:52:00,96.68,96.69,96.65,96.65,120400000.0
2008-03-06 12:53:00,96.65,96.68,96.64,96.68,111900000.0
2008-03-06 12:54:00,96.68,96.68,96.66,96.67,117400000.0
2008-03-06 12:55:00,96.67,96.67,96.655,96.67,118600000.0
2008-03-06 12:56:00,96.67,96.68,96.66,96.66,125900000.0
2008-03-06 12:57:00,96.66,96.68,96.64,96.66,127700000.0
2008-03-06 12:58:00,96.66,96.7,96.66,96.69,113400000.0
2008-03-06 12:59:00,96.685,96.695,96.675,96.69,110800000.0
2008-03-06 13:00:00,96.69,96.7,96.67,96.68,136500000.0
2008-03-06 13:01:00,96.68,96.69,96.66,96.66,135500000.0
2008-03-06 13:02:00,96.66,96.7,96.66,96.67,175500000.0
2008-03-06 13:03:00,96.67,96.68,96.65,96.66,134000000.0
2008-03-06 13:04:00,96.66,96.705,96.66,96.705,176500000.0
2008-03-06 13:05:00,96.705,96.71,96.69,96.7,115700000.0
2008-03-06 13:06:00,96.7,96.72,96.68,96.69,114700000.0
2008-03-06 13:07:00,96.69,96.69,96.68,96.68,144600000.0
2008-03-06 13:08:00,96.68,96.68,96.64,96.66,146100000.0
2008-03-06 13:09:00,96.66,96.68,96.64,96.67,146700000.0
2008-03-06 13:10:00,96.67,96.68,96.64,96.655,176600000.0
2008-03-06 13:11:00,96.66,96.7,96.66,96.68,161300000.0
2008-03-06 13:12:00,96.68,96.7,96.68,96.69,146500000.0
2008-03-06 13:13:00,96.69,96.75,96.675,96.74,148400000.0
2008-03-06 13:14:00,96.74,96.75,96.71,96.73,144400000.0
2008-03-06 13:15:00,96.73,96.73,96.72,96.72,110300000.0
2008-03-06 13:16:00,96.72,96.735,96.72,96.72,152000000.0
2008-03-06 13:17:00,96.72,96.73,96.71,96.72,154000000.0
2008-03-06 13:18:00,96.72,96.73,96.68,96.68,150200000.0
2008-03-06 13:19:00,96.68,96.68,96.63,96.635,128000000.0
2008-03-06 13:20:00,96.635,96.64,96.62,96.63,177300000.0
2008-03-06 13:21:00,96.635,96.665,96.63,96.66,135000000.0
2008-03-06 13:22:00,96.66,96.69,96.655,96.69,124200000.0
2008-03-06 13:23:00,96.69,96.71,96.67,96.71,151100000.0
2008-03-06 13:24:00,96.71,96.71,96.68,96.68,168900000.0
2008-03-06 13:25:00,96.68,96.68,96.64,96.67,145200000.0
2008-03-06 13:26:00,96.67,96.69,96.67,96.69,142200000.0
2008-03-06 13:27:00,96.69,96.7,96.69,96.695,129800000.0
2008-03-06 13:28:00,96.695,96.71,96.68,96.69,134900000.0
2008-03-06 13:29:00,96.69,96.69,96.66,96.66,133600000.0
2008-03-06 13:30:00,96.66,96.67,96.66,96.67,114500000.0
2008-03-06 13:31:00,96.67,96.705,96.67,96.705,111200000.0
2008-03-06 13:32:00,96.705,96.73,96.705,96.73,144800000.0
2008-03-06 13:33:00,96.73,96.735,96.73,96.73,100800000.0
2008-03-06 13:34:00,96.73,96.73,96.705,96.71,158100000.0
2008-03-06 13:35:00,96.71,96.75,96.71,96.745,111000000.0
2008-03-06 13:36:00,96.745,96.745,96.715,96.74,120400000.0
2008-03-06 13:37:00,96.74,96.76,96.725,96.75,198900000.0
2008-03-06 13:38:00,96.75,96.77,96.75,96.76,156400000.0
2008-03-06 13:39:00,96.76,96.77,96.76,96.77,120900000.0
2008-03-06 13:40:00,96.77,96.77,96.755,96.76,127600000.0
2008-03-06 13:41:00,96.76,96.77,96.76,96.77,128600000.0
2008-03-06 13:42:00,96.77,96.77,96.76,96.76,136300000.0
2008-03-06 13:43:00,96.76,96.76,96.75,96.75,259300000.0
2008-03-06 13:44:00,96.75,96.785,96.75,96.775,128000000.0
2008-03-06 13:45:00,96.78,96.785,96.74,96.765,133100000.0
2008-03-06 13:46:00,96.765,96.765,96.755,96.76,133300000.0
2008-03-06 13:47:00,96.76,96.79,96.76,96.78,150600000.0
2008-03-06 13:48:00,96.78,96.78,96.765,96.775,243400000.0
2008-03-06 13:49:00,96.775,96.775,96.76,96.77,86400000.0
2008-03-06 13:50:00,96.77,96.77,96.75,96.75,261500000.0
2008-03-06 13:51:00,96.75,96.75,96.73,96.74,150400000.0
2008-03-06 13:52:00,96.73,96.74,96.7,96.72,352500000.0
2008-03-06 13:53:00,96.72,96.73,96.72,96.72,117800000.0
2008-03-06 13:54:00,96.72,96.74,96.72,96.725,111000000.0
2008-03-06 13:55:00,96.725,96.75,96.725,96.74,179900000.0
2008-03-06 13:56:00,96.74,96.74,96.705,96.715,136900000.0
2008-03-06 13:57:00,96.71,96.74,96.7,96.73,167600000.0
2008-03-06 13:58:00,96.73,96.73,96.68,96.68,144900000.0
2008-03-06 13:59:00,96.68,96.69,96.655,96.655,186800000.0
2008-03-06 14:00:00,96.66,96.68,96.65,96.68,145100000.0
2008-03-06 14:01:00,96.68,96.73,96.665,96.73,175800000.0
2008-03-06 14:02:00,96.73,96.795,96.72,96.78,119200000.0
2008-03-06 14:03:00,96.78,96.82,96.775,96.82,104500000.0
2008-03-06 14:04:00,96.82,96.83,96.81,96.82,111400000.0
2008-03-06 14:05:00,96.82,96.83,96.805,96.83,127300000.0
2008-03-06 14:06:00,96.83,96.83,96.8,96.81,121000000.0
2008-03-06 14:07:00,96.81,96.82,96.81,96.82,115900000.0
2008-03-06 14:08:00,96.82,96.83,96.8,96.82,144000000.0
2008-03-06 14:09:00,96.82,96.845,96.81,96.83,166500000.0
2008-03-06 14:10:00,96.83,96.87,96.805,96.855,185300000.0
2008-03-06 14:11:00,96.855,96.86,96.835,96.85,206400000.0
2008-03-06 14:12:00,96.85,96.92,96.82,96.91,177100000.0
2008-03-06 14:13:00,96.91,96.93,96.9,96.905,160800000.0
2008-03-06 14:14:00,96.905,96.92,96.87,96.91,186900000.0
2008-03-06 14:15:00,96.91,96.94,96.9,96.93,211100000.0
2008-03-06 14:16:00,96.93,96.98,96.93,96.98,203100000.0
2008-03-06 14:17:00,96.98,97.01,96.97,96.975,146300000.0
2008-03-06 14:18:00,96.98,96.98,96.96,96.975,178900000.0
2008-03-06 14:19:00,96.975,96.985,96.93,96.94,195700000.0
2008-03-06 14:20:00,96.94,96.95,96.94,96.95,138400000.0
2008-03-06 14:21:00,96.95,96.99,96.935,96.985,125300000.0
2008-03-06 14:22:00,96.985,97.07,96.985,97.05,123700000.0
2008-03-06 14:23:00,97.04,97.04,97.01,97.01,143600000.0
2008-03-06 14:24:00,97.01,97.1,97.01,97.08,165400000.0
2008-03-06 14:25:00,97.08,97.105,97.07,97.1,138400000.0
2008-03-06 14:26:00,97.1,97.1,97.05,97.055,151300000.0
2008-03-06 14:27:00,97.055,97.08,97.04,97.04,204100000.0
2008-03-06 14:28:00,97.04,97.06,97.035,97.04,175300000.0
2008-03-06 14:29:00,97.04,97.06,97.02,97.025,132400000.0
2008-03-06 14:30:00,97.02,97.02,96.995,97.0,140600000.0
2008-03-06 14:31:00,97.0,97.05,96.995,97.04,157100000.0
2008-03-06 14:32:00,97.04,97.04,97.015,97.025,122200000.0
2008-03-06 14:33:00,97.025,97.07,97.025,97.07,136800000.0
2008-03-06 14:34:00,97.07,97.07,97.025,97.045,118600000.0
2008-03-06 14:35:00,97.035,97.05,97.02,97.025,136800000.0
2008-03-06 14:36:00,97.025,97.025,97.01,97.01,147600000.0
2008-03-06 14:37:00,97.025,97.025,96.99,97.005,140000000.0
2008-03-06 14:38:00,97.01,97.025,97.0,97.005,170000000.0
2008-03-06 14:39:00,97.005,97.005,96.97,96.975,137800000.0
2008-03-06 14:40:00,96.975,96.98,96.93,96.955,142300000.0
2008-03-06 14:41:00,96.955,97.065,96.955,97.015,183700000.0
2008-03-06 14:42:00,97.01,97.04,97.005,97.03,160900000.0
2008-03-06 14:43:00,97.03,97.03,97.015,97.025,113400000.0
2008-03-06 14:44:00,97.025,97.06,97.02,97.05,124500000.0
2008-03-06 14:45:00,97.05,97.06,97.0,97.06,128800000.0
2008-03-06 14:46:00,97.06,97.07,97.03,97.05,149900000.0
2008-03-06 14:47:00,97.05,97.05,96.985,96.99,168000000.0
2008-03-06 14:48:00,96.99,97.02,96.99,97.02,138100000.0
2008-03-06 14:49:00,97.02,97.02,96.985,96.99,192200000.0
2008-03-06 14:50:00,96.99,96.99,96.96,96.97,144900000.0
2008-03-06 14:51:00,96.97,97.015,96.97,97.015,197800000.0
2008-03-06 14:52:00,97.015,97.07,97.015,97.06,131100000.0
2008-03-06 14:53:00,97.06,97.06,97.02,97.05,170500000.0
2008-03-06 14:54:00,97.05,97.05,97.02,97.04,173900000.0
2008-03-06 14:55:00,97.04,97.08,97.04,97.06,209600000.0
2008-03-06 14:56:00,97.06,97.06,97.03,97.04,120200000.0
2008-03-06 14:57:00,97.04,97.07,97.04,97.07,212100000.0
2008-03-06 14:58:00,97.07,97.08,97.07,97.08,181800000.0
2008-03-06 14:59:00,97.08,97.09,97.08,97.08,189500000.0
2008-03-06 15:00:00,97.08,97.08,97.04,97.06,195700000.0
2008-03-06 15:01:00,97.06,97.08,97.04,97.06,165000000.0
2008-03-06 15:02:00,97.06,97.06,97.01,97.01,169700000.0
2008-03-06 15:03:00,97.015,97.06,97.0,97.06,139900000.0
2008-03-06 15:04:00,97.06,97.07,97.035,97.07,137000000.0
2008-03-06 15:05:00,97.07,97.08,97.06,97.07,140000000.0
2008-03-06 15:06:00,97.07,97.07,97.045,97.05,136700000.0
2008-03-06 15:07:00,97.055,97.06,97.02,97.02,149100000.0
2008-03-06 15:08:00,97.02,97.06,97.02,97.06,157500000.0
2008-03-06 15:09:00,97.06,97.09,97.055,97.07,128700000.0
2008-03-06 15:10:00,97.07,97.07,97.03,97.03,237800000.0
2008-03-06 15:11:00,97.03,97.03,96.975,96.98,159500000.0
2008-03-06 15:12:00,96.98,96.99,96.93,96.95,131500000.0
2008-03-06 15:13:00,96.95,96.96,96.94,96.95,151000000.0
2008-03-06 15:14:00,96.95,96.975,96.94,96.97,178400000.0
2008-03-06 15:15:00,96.97,96.97,96.94,96.94,153600000.0
2008-03-06 15:16:00,96.94,96.98,96.94,96.96,141000000.0
2008-03-06 15:17:00,96.96,96.965,96.94,96.96,218600000.0
2008-03-06 15:18:00,96.96,96.97,96.84,96.865,196300000.0
2008-03-06 15:19:00,96.865,96.9,96.86,96.87,127700000.0
2008-03-06 15:20:00,96.87,96.88,96.79,96.8,152200000.0
2008-03-06 15:21:00,96.8,96.85,96.77,96.79,149800000.0
2008-03-06 15:22:00,96.79,96.79,96.55,96.605,162500000.0
2008-03-06 15:23:00,96.605,96.61,96.555,96.585,153800000.0
2008-03-06 15:24:00,96.585,96.62,96.54,96.61,379199999.0
2008-03-06 15:25:00,96.61,96.72,96.61,96.68,153500000.0
2008-03-06 15:26:00,96.69,96.69,96.595,96.625,219600000.0
2008-03-06 15:27:00,96.62,96.665,96.62,96.65,120800000.0
2008-03-06 15:28:00,96.65,96.67,96.6,96.6,130500000.0
2008-03-06 15:29:00,96.6,96.605,96.57,96.595,150700000.0
2008-03-06 15:30:00,96.595,96.65,96.54,96.54,753799999.0
2008-03-06 15:31:00,96.54,96.54,96.51,96.52,489300009.0
2008-03-06 15:32:00,96.52,96.54,96.5,96.5,121600000.0
2008-03-06 15:33:00,96.5,96.53,96.47,96.505,150700000.0
2008-03-06 15:34:00,96.505,96.55,96.505,96.54,139900000.0
2008-03-06 15:35:00,96.54,96.62,96.54,96.595,149000000.0
2008-03-06 15:36:00,96.595,96.65,96.57,96.64,137500000.0
2008-03-06 15:37:00,96.635,96.68,96.6,96.635,157000000.0
2008-03-06 15:38:00,96.635,96.65,96.61,96.63,168200000.0
2008-03-06 15:39:00,96.62,96.65,96.61,96.64,130300000.0
2008-03-06 15:40:00,96.64,96.66,96.575,96.585,124700000.0
2008-03-06 15:41:00,96.59,96.6,96.53,96.57,138600000.0
2008-03-06 15:42:00,96.57,96.66,96.57,96.62,137900000.0
2008-03-06 15:43:00,96.63,96.64,96.53,96.6,161300000.0
2008-03-06 15:44:00,96.6,96.61,96.535,96.57,200900000.0
2008-03-06 15:45:00,96.58,96.58,96.52,96.53,131500000.0
2008-03-06 15:46:00,96.53,96.59,96.53,96.57,116000000.0
2008-03-06 15:47:00,96.56,96.61,96.55,96.6,149900000.0
2008-03-06 15:48:00,96.6,96.61,96.57,96.57,144500000.0
2008-03-06 15:49:00,96.57,96.58,96.54,96.55,128800000.0
2008-03-06 15:50:00,96.55,96.59,96.53,96.58,168200000.0
2008-03-06 15:51:00,96.58,96.6,96.57,96.58,165600000.0
2008-03-06 15:52:00,96.575,96.59,96.56,96.57,181000000.0
2008-03-06 15:53:00,96.57,96.62,96.565,96.61,146900000.0
2008-03-06 15:54:00,96.61,96.63,96.575,96.6,176500000.0
2008-03-06 15:55:00,96.6,96.66,96.58,96.615,143500000.0
2008-03-06 15:56:00,96.615,96.72,96.56,96.58,178200000.0
2008-03-06 15:57:00,96.58,96.59,96.535,96.54,119800000.0
2008-03-06 15:58:00,96.54,96.66,96.53,96.64,123600000.0
2008-03-06 15:59:00,96.65,96.67,96.62,96.62,132500000.0
2008-03-06 16:00:00,96.63,96.68,96.61,96.66,151600000.0
2008-03-06 16:01:00,96.66,96.67,96.62,96.64,145800000.0
2008-03-06 16:02:00,96.64,96.65,96.605,96.62,130800000.0
2008-03-06 16:03:00,96.62,96.71,96.6,96.71,132000000.0
2008-03-06 16:04:00,96.71,96.74,96.66,96.66,144200000.0
2008-03-06 16:05:00,96.67,96.7,96.66,96.68,134400000.0
2008-03-06 16:06:00,96.68,96.7,96.64,96.66,151000000.0
2008-03-06 16:07:00,96.66,96.68,96.655,96.68,165700000.0
2008-03-06 16:08:00,96.675,96.68,96.635,96.64,156800000.0
2008-03-06 16:09:00,96.63,96.63,96.57,96.57,152700000.0
2008-03-06 16:10:00,96.57,96.6,96.545,96.57,177300000.0
2008-03-06 16:11:00,96.57,96.6,96.55,96.58,134900000.0
2008-03-06 16:12:00,96.575,96.58,96.535,96.57,138000000.0
2008-03-06 16:13:00,96.57,96.64,96.57,96.63,145100000.0
2008-03-06 16:14:00,96.63,96.66,96.6,96.62,155700000.0
2008-03-06 16:15:00,96.62,96.65,96.615,96.63,146700000.0
2008-03-06 16:16:00,96.63,96.65,96.6,96.65,151100000.0
2008-03-06 16:17:00,96.65,96.69,96.65,96.66,125500000.0
2008-03-06 16:18:00,96.66,96.73,96.615,96.615,224200000.0
2008-03-06 16:19:00,96.615,96.63,96.55,96.57,124500000.0
2008-03-06 16:20:00,96.57,96.615,96.57,96.615,168700000.0
2008-03-06 16:21:00,96.615,96.65,96.605,96.65,122300000.0
2008-03-06 16:22:00,96.65,96.68,96.59,96.64,116000000.0
2008-03-06 16:23:00,96.64,96.66,96.59,96.59,152300000.0
2008-03-06 16:24:00,96.59,96.62,96.59,96.6,110800000.0
2008-03-06 16:25:00,96.6,96.62,96.6,96.61,124100000.0
2008-03-06 16:26:00,96.61,96.61,96.57,96.58,130900000.0
2008-03-06 16:27:00,96.58,96.65,96.55,96.62,126500000.0
2008-03-06 16:28:00,96.62,96.67,96.62,96.63,127200000.0
2008-03-06 16:29:00,96.63,96.65,96.6,96.63,141000000.0
2008-03-06 16:30:00,96.63,96.68,96.63,96.675,126800000.0
2008-03-06 16:31:00,96.675,96.71,96.65,96.655,135000000.0
2008-03-06 16:32:00,96.66,96.68,96.64,96.67,120100000.0
2008-03-06 16:33:00,96.67,96.71,96.66,96.67,132100000.0
2008-03-06 16:34:00,96.67,96.68,96.61,96.62,122600000.0
2008-03-06 16:35:00,96.615,96.63,96.57,96.625,129400000.0
2008-03-06 16:36:00,96.625,96.625,96.57,96.59,132300000.0
2008-03-06 16:37:00,96.59,96.6,96.51,96.54,131200000.0
2008-03-06 16:38:00,96.54,96.58,96.54,96.56,112100000.0
2008-03-06 16:39:00,96.56,96.57,96.52,96.54,134200000.0
2008-03-06 16:40:00,96.54,96.59,96.53,96.545,123500000.0
2008-03-06 16:41:00,96.545,96.58,96.525,96.57,142800000.0
2008-03-06 16:42:00,96.57,96.58,96.53,96.53,131800000.0
2008-03-06 16:43:00,96.53,96.585,96.525,96.58,95400000.0
2008-03-06 16:44:00,96.58,96.615,96.55,96.59,110700000.0
2008-03-06 16:45:00,96.59,96.59,96.57,96.58,116500000.0
2008-03-06 16:46:00,96.58,96.605,96.56,96.6,111900000.0
2008-03-06 16:47:00,96.6,96.6,96.49,96.49,154400000.0
2008-03-06 16:48:00,96.5,96.55,96.5,96.53,190600000.0
2008-03-06 16:49:00,96.53,96.53,96.485,96.49,154000000.0
2008-03-06 16:50:00,96.495,96.52,96.46,96.47,134300000.0
2008-03-06 16:51:00,96.47,96.5,96.43,96.43,127400000.0
2008-03-06 16:52:00,96.43,96.44,96.405,96.41,140700000.0
2008-03-06 16:53:00,96.41,96.46,96.4,96.45,156800000.0
2008-03-06 16:54:00,96.45,96.46,96.41,96.41,118300000.0
2008-03-06 16:55:00,96.41,96.44,96.39,96.405,172700000.0
2008-03-06 16:56:00,96.405,96.42,96.35,96.36,199000000.0
2008-03-06 16:57:00,96.36,96.36,96.31,96.31,258300000.0
2008-03-06 16:58:00,96.31,96.34,96.3,96.315,225900000.0
2008-03-06 16:59:00,96.315,96.38,96.305,96.38,134000000.0
2008-03-06 17:00:00,96.39,96.4,96.24,96.24,222000000.0
2008-03-06 17:01:00,96.245,96.29,96.22,96.26,147500000.0
2008-03-06 17:02:00,96.26,96.26,96.16,96.19,164400000.0
2008-03-06 17:03:00,96.19,96.2,96.14,96.14,165400000.0
2008-03-06 17:04:00,96.14,96.17,96.11,96.17,149500000.0
2008-03-06 17:05:00,96.17,96.23,96.17,96.19,134700000.0
2008-03-06 17:06:00,96.19,96.2,96.15,96.15,133700000.0
2008-03-06 17:07:00,96.155,96.18,96.14,96.18,133200000.0
2008-03-06 17:08:00,96.18,96.18,96.11,96.13,128300000.0
2008-03-06 17:09:00,96.13,96.14,96.07,96.07,142100000.0
2008-03-06 17:10:00,96.075,96.075,95.98,95.98,148300000.0
2008-03-06 17:11:00,95.97,96.03,95.96,96.02,130200000.0
2008-03-06 17:12:00,96.02,96.14,96.02,96.13,141100000.0
2008-03-06 17:13:00,96.13,96.18,96.13,96.16,152100000.0
2008-03-06 17:14:00,96.16,96.2,96.13,96.19,162000000.0
2008-03-06 17:15:00,96.19,96.22,96.18,96.2,117700000.0
2008-03-06 17:16:00,96.2,96.21,96.165,96.18,141400000.0
2008-03-06 17:17:00,96.18,96.2,96.155,96.155,171500000.0
2008-03-06 17:18:00,96.155,96.16,96.06,96.08,161000000.0
2008-03-06 17:19:00,96.08,96.08,96.02,96.02,130200000.0
2008-03-06 17:20:00,96.02,96.15,96.01,96.09,118900000.0
2008-03-06 17:21:00,96.09,96.2,96.09,96.2,126500000.0
2008-03-06 17:22:00,96.2,96.25,96.19,96.2,139000000.0
2008-03-06 17:23:00,96.2,96.28,96.2,96.28,124600000.0
2008-03-06 17:24:00,96.28,96.36,96.27,96.34,151300000.0
2008-03-06 17:25:00,96.33,96.33,96.27,96.28,162200000.0
2008-03-06 17:26:00,96.28,96.34,96.255,96.3,127200000.0
2008-03-06 17:27:00,96.3,96.3,96.21,96.21,151200000.0
2008-03-06 17:28:00,96.21,96.28,96.2,96.28,152500000.0
2008-03-06 17:29:00,96.29,96.325,96.22,96.22,181000000.0
2008-03-06 17:30:00,96.22,96.3,96.22,96.25,140900000.0
2008-03-06 17:31:00,96.25,96.25,96.19,96.2,155300000.0
2008-03-06 17:32:00,96.2,96.25,96.19,96.25,129400000.0
2008-03-06 17:33:00,96.25,96.35,96.24,96.31,128500000.0
2008-03-06 17:34:00,96.31,96.32,96.28,96.3,140700000.0
2008-03-06 17:35:00,96.3,96.37,96.3,96.31,148400000.0
2008-03-06 17:36:00,96.31,96.37,96.31,96.35,131900000.0
2008-03-06 17:37:00,96.35,96.35,96.31,96.34,107000000.0
2008-03-06 17:38:00,96.34,96.35,96.29,96.31,114200000.0
2008-03-06 17:39:00,96.31,96.31,96.25,96.28,120800000.0
2008-03-06 17:40:00,96.29,96.33,96.25,96.27,137900000.0
2008-03-06 17:41:00,96.27,96.27,96.2,96.2,132400000.0
2008-03-06 17:42:00,96.2,96.21,96.17,96.18,135600000.0
2008-03-06 17:43:00,96.18,96.2,96.14,96.19,127700000.0
2008-03-06 17:44:00,96.2,96.2,96.115,96.15,137600000.0
2008-03-06 17:45:00,96.145,96.16,96.12,96.12,191400000.0
2008-03-06 17:46:00,96.12,96.13,96.11,96.12,140600000.0
2008-03-06 17:47:00,96.12,96.15,96.08,96.09,136700000.0
2008-03-06 17:48:00,96.09,96.15,96.08,96.15,131200000.0
2008-03-06 17:49:00,96.16,96.215,96.16,96.17,135100000.0
2008-03-06 17:50:00,96.17,96.22,96.17,96.18,116000000.0
2008-03-06 17:51:00,96.18,96.18,96.11,96.11,134300000.0
2008-03-06 17:52:00,96.11,96.12,96.06,96.06,177200000.0
2008-03-06 17:53:00,96.06,96.08,96.0,96.08,153600000.0
2008-03-06 17:54:00,96.08,96.13,96.05,96.06,173100000.0
2008-03-06 17:55:00,96.06,96.17,96.06,96.16,138900000.0
2008-03-06 17:56:00,96.16,96.16,96.11,96.11,123900000.0
2008-03-06 17:57:00,96.11,96.13,96.07,96.13,143000000.0
2008-03-06 17:58:00,96.13,96.15,96.11,96.11,129700000.0
2008-03-06 17:59:00,96.11,96.13,96.03,96.03,177100000.0
2008-03-06 18:00:00,96.04,96.1,96.02,96.07,136800000.0
2008-03-06 18:01:00,96.07,96.1,96.06,96.08,149800000.0
2008-03-06 18:02:00,96.09,96.1,96.04,96.05,131300000.0
2008-03-06 18:03:00,96.05,96.08,96.03,96.04,118200000.0
2008-03-06 18:04:00,96.04,96.04,96.0,96.02,120200000.0
2008-03-06 18:05:00,96.02,96.03,95.985,96.0,119700000.0
2008-03-06 18:06:00,95.99,96.0,95.94,95.99,128500000.0
2008-03-06 18:07:00,95.99,96.04,95.99,95.99,120300000.0
2008-03-06 18:08:00,95.99,96.03,95.99,96.03,124100000.0
2008-03-06 18:09:00,96.03,96.03,96.01,96.015,201200000.0
2008-03-06 18:10:00,96.015,96.035,96.005,96.03,144800000.0
2008-03-06 18:11:00,96.03,96.045,96.0,96.01,125700000.0
2008-03-06 18:12:00,96.02,96.05,95.96,95.98,122000000.0
2008-03-06 18:13:00,95.98,96.03,95.97,95.995,132900000.0
2008-03-06 18:14:00,95.995,96.0,95.94,95.95,135500000.0
2008-03-06 18:15:00,95.95,95.97,95.89,95.93,133900000.0
2008-03-06 18:16:00,95.93,95.94,95.89,95.91,116200000.0
2008-03-06 18:17:00,95.91,95.94,95.89,95.9,130600000.0
2008-03-06 18:18:00,95.9,95.94,95.89,95.925,136300000.0
2008-03-06 18:19:00,95.925,95.95,95.895,95.94,124400000.0
2008-03-06 18:20:00,95.94,96.0,95.94,95.99,118200000.0
2008-03-06 18:21:00,95.99,96.0,95.96,95.98,141800000.0
2008-03-06 18:22:00,95.98,96.1,95.95,96.04,145700000.0
2008-03-06 18:23:00,96.04,96.08,96.01,96.03,136700000.0
2008-03-06 18:24:00,96.03,96.06,96.01,96.05,141600000.0
2008-03-06 18:25:00,96.05,96.09,95.97,95.97,144000000.0
2008-03-06 18:26:00,95.97,96.07,95.95,96.07,135900000.0
2008-03-06 18:27:00,96.06,96.1,96.03,96.08,127300000.0
2008-03-06 18:28:00,96.08,96.14,96.05,96.14,151600000.0
2008-03-06 18:29:00,96.14,96.18,96.11,96.11,139800000.0
2008-03-06 18:30:00,96.11,96.16,96.11,96.14,147300000.0
2008-03-06 18:31:00,96.15,96.175,96.07,96.07,152800000.0
2008-03-06 18:32:00,96.06,96.11,96.06,96.1,138200000.0
2008-03-06 18:33:00,96.1,96.13,96.065,96.09,190800000.0
2008-03-06 18:34:00,96.09,96.12,96.09,96.11,115200000.0
2008-03-06 18:35:00,96.11,96.11,96.02,96.02,144900000.0
2008-03-06 18:36:00,96.02,96.07,96.02,96.05,159400000.0
2008-03-06 18:37:00,96.05,96.06,96.01,96.04,116500000.0
2008-03-06 18:38:00,96.04,96.13,96.04,96.125,130800000.0
2008-03-06 18:39:00,96.125,96.18,96.12,96.18,115200000.0
2008-03-06 18:40:00,96.18,96.18,96.12,96.12,114600000.0
2008-03-06 18:41:00,96.12,96.13,96.08,96.09,144800000.0
2008-03-06 18:42:00,96.09,96.09,96.04,96.08,131300000.0
2008-03-06 18:43:00,96.08,96.11,96.08,96.09,134200000.0
2008-03-06 18:44:00,96.09,96.1,96.05,96.08,125400000.0
2008-03-06 18:45:00,96.08,96.1,96.06,96.08,122700000.0
2008-03-06 18:46:00,96.08,96.11,96.07,96.1,136700000.0
2008-03-06 18:47:00,96.1,96.11,96.08,96.09,106500000.0
2008-03-06 18:48:00,96.09,96.1,96.09,96.1,102600000.0
2008-03-06 18:49:00,96.1,96.1,96.06,96.07,110800000.0
2008-03-06 18:50:00,96.07,96.1,96.05,96.05,133100000.0
2008-03-06 18:51:00,96.05,96.06,95.99,95.99,169500000.0
2008-03-06 18:52:00,95.99,96.05,95.975,96.04,137000000.0
2008-03-06 18:53:00,96.04,96.06,96.04,96.05,165900000.0
2008-03-06 18:54:00,96.05,96.05,96.03,96.03,163800000.0
2008-03-06 18:55:00,96.035,96.075,96.035,96.07,142600000.0
2008-03-06 18:56:00,96.07,96.11,96.07,96.07,124500000.0
2008-03-06 18:57:00,96.07,96.08,96.045,96.06,131500000.0
2008-03-06 18:58:00,96.06,96.06,96.04,96.04,130400000.0
2008-03-06 18:59:00,96.04,96.06,96.025,96.06,139200000.0
2008-03-06 19:00:00,96.06,96.08,96.005,96.005,148300000.0
2008-03-06 19:01:00,96.005,96.04,95.99,96.01,129600000.0
2008-03-06 19:02:00,96.01,96.01,95.97,96.0,142100000.0
2008-03-06 19:03:00,95.99,96.01,95.97,95.97,107800000.0
2008-03-06 19:04:00,95.97,95.98,95.95,95.96,108900000.0
2008-03-06 19:05:00,95.96,95.98,95.96,95.97,119100000.0
2008-03-06 19:06:00,95.97,95.98,95.955,95.96,132000000.0
2008-03-06 19:07:00,95.96,95.97,95.95,95.95,102300000.0
2008-03-06 19:08:00,95.95,95.97,95.95,95.96,107300000.0
2008-03-06 19:09:00,95.96,95.96,95.92,95.935,125400000.0
2008-03-06 19:10:00,95.935,95.95,95.9,95.905,125200000.0
2008-03-06 19:11:00,95.905,95.91,95.85,95.87,144300000.0
2008-03-06 19:12:00,95.87,95.87,95.775,95.785,131300000.0
2008-03-06 19:13:00,95.785,95.8,95.75,95.76,118300000.0
2008-03-06 19:14:00,95.76,95.8,95.74,95.8,133600000.0
2008-03-06 19:15:00,95.8,95.82,95.79,95.8,119200000.0
2008-03-06 19:16:00,95.8,95.81,95.76,95.775,169200000.0
2008-03-06 19:17:00,95.775,95.775,95.685,95.73,177100000.0
2008-03-06 19:18:00,95.73,95.78,95.715,95.76,109600000.0
2008-03-06 19:19:00,95.76,95.79,95.72,95.75,166700000.0
2008-03-06 19:20:00,95.74,95.75,95.71,95.72,128300000.0
2008-03-06 19:21:00,95.73,95.755,95.71,95.75,113700000.0
2008-03-06 19:22:00,95.75,95.76,95.74,95.76,128600000.0
2008-03-06 19:23:00,95.76,95.77,95.74,95.75,118700000.0
2008-03-06 19:24:00,95.76,95.8,95.76,95.79,136800000.0
2008-03-06 19:25:00,95.79,95.84,95.77,95.83,114500000.0
2008-03-06 19:26:00,95.83,95.86,95.79,95.85,137000000.0
2008-03-06 19:27:00,95.85,95.89,95.85,95.87,132800000.0
2008-03-06 19:28:00,95.865,95.88,95.85,95.86,134600000.0
2008-03-06 19:29:00,95.86,95.87,95.85,95.86,121300000.0
2008-03-06 19:30:00,95.86,95.87,95.85,95.86,124100000.0
2008-03-06 19:31:00,95.86,95.86,95.8,95.81,116800000.0
2008-03-06 19:32:00,95.81,95.83,95.78,95.82,127200000.0
2008-03-06 19:33:00,95.82,95.83,95.785,95.79,118000000.0
2008-03-06 19:34:00,95.79,95.81,95.78,95.8,160200000.0
2008-03-06 19:35:00,95.8,95.8,95.77,95.79,115500000.0
2008-03-06 19:36:00,95.79,95.82,95.79,95.82,147200000.0
2008-03-06 19:37:00,95.82,95.85,95.82,95.85,117800000.0
2008-03-06 19:38:00,95.84,95.85,95.83,95.84,123400000.0
2008-03-06 19:39:00,95.84,95.85,95.83,95.85,138000000.0
2008-03-06 19:40:00,95.85,95.85,95.84,95.845,137500000.0
2008-03-06 19:41:00,95.845,95.89,95.84,95.885,109100000.0
2008-03-06 19:42:00,95.885,95.89,95.87,95.89,137200000.0
2008-03-06 19:43:00,95.89,95.96,95.88,95.96,139100000.0
2008-03-06 19:44:00,95.96,95.99,95.96,95.97,127100000.0
2008-03-06 19:45:00,95.97,95.97,95.94,95.95,124900000.0
2008-03-06 19:46:00,95.95,95.96,95.93,95.94,119500000.0
2008-03-06 19:47:00,95.94,95.94,95.92,95.92,119200000.0
2008-03-06 19:48:00,95.92,95.94,95.89,95.89,105800000.0
2008-03-06 19:49:00,95.89,95.89,95.86,95.87,116100000.0
2008-03-06 19:50:00,95.86,95.87,95.85,95.86,121200000.0
2008-03-06 19:51:00,95.86,95.87,95.85,95.86,105400000.0
2008-03-06 19:52:00,95.86,95.86,95.84,95.855,119000000.0
2008-03-06 19:53:00,95.855,95.86,95.85,95.86,86500000.0
2008-03-06 19:54:00,95.86,95.86,95.85,95.86,95600000.0
2008-03-06 19:55:00,95.86,95.86,95.85,95.85,150600000.0
2008-03-06 19:56:00,95.85,95.86,95.83,95.85,127000000.0
2008-03-06 19:57:00,95.85,95.87,95.83,95.87,129300000.0
2008-03-06 19:58:00,95.87,95.87,95.855,95.87,111400000.0
2008-03-06 19:59:00,95.87,95.88,95.86,95.86,115300000.0
2008-03-06 20:00:00,95.86,95.94,95.86,95.87,152200000.0
2008-03-06 20:01:00,95.87,95.9,95.85,95.89,131900000.0
2008-03-06 20:02:00,95.89,95.91,95.87,95.895,133400000.0
2008-03-06 20:03:00,95.895,95.9,95.85,95.87,136000000.0
2008-03-06 20:04:00,95.87,95.885,95.84,95.86,143900000.0
2008-03-06 20:05:00,95.86,95.9,95.83,95.89,142200000.0
2008-03-06 20:06:00,95.89,95.92,95.88,95.91,127800000.0
2008-03-06 20:07:00,95.91,95.94,95.91,95.93,107600000.0
2008-03-06 20:08:00,95.93,95.94,95.9,95.9,123300000.0
2008-03-06 20:09:00,95.9,95.93,95.89,95.93,139200000.0
2008-03-06 20:10:00,95.93,95.93,95.83,95.845,126500000.0
2008-03-06 20:11:00,95.845,95.86,95.82,95.85,125600000.0
2008-03-06 20:12:00,95.85,95.86,95.84,95.86,128400000.0
2008-03-06 20:13:00,95.86,95.865,95.84,95.85,224000000.0
2008-03-06 20:14:00,95.85,95.9,95.85,95.86,142500000.0
2008-03-06 20:15:00,95.86,95.89,95.8,95.8,135300000.0
2008-03-06 20:16:00,95.8,95.91,95.8,95.9,105400000.0
2008-03-06 20:17:00,95.9,95.93,95.89,95.9,108700000.0
2008-03-06 20:18:00,95.9,95.93,95.895,95.92,131700000.0
2008-03-06 20:19:00,95.92,95.93,95.91,95.93,129600000.0
2008-03-06 20:20:00,95.93,95.94,95.93,95.93,99200000.0
2008-03-06 20:21:00,95.93,95.94,95.89,95.895,151800000.0
2008-03-06 20:22:00,95.895,95.9,95.88,95.89,136400000.0
2008-03-06 20:23:00,95.89,95.89,95.87,95.87,104900000.0
2008-03-06 20:24:00,95.87,95.88,95.85,95.85,116900000.0
2008-03-06 20:25:00,95.85,95.85,95.8,95.8,113900000.0
2008-03-06 20:26:00,95.8,95.8,95.78,95.79,109000000.0
2008-03-06 20:27:00,95.79,95.82,95.79,95.81,115500000.0
2008-03-06 20:28:00,95.81,95.82,95.8,95.81,128800000.0
2008-03-06 20:29:00,95.815,95.82,95.8,95.805,80700000.0
2008-03-06 20:30:00,95.805,95.81,95.755,95.755,103900000.0
2008-03-06 20:31:00,95.755,95.76,95.74,95.75,126500000.0
2008-03-06 20:32:00,95.75,95.76,95.73,95.75,130500000.0
2008-03-06 20:33:00,95.75,95.79,95.75,95.77,168700000.0
2008-03-06 20:34:00,95.78,95.78,95.755,95.76,160300000.0
2008-03-06 20:35:00,95.76,95.78,95.76,95.77,110800000.0
2008-03-06 20:36:00,95.77,95.8,95.75,95.79,127200000.0
2008-03-06 20:37:00,95.79,95.79,95.73,95.74,155700000.0
2008-03-06 20:38:00,95.74,95.74,95.67,95.68,116500000.0
2008-03-06 20:39:00,95.67,95.7,95.67,95.69,115900000.0
2008-03-06 20:40:00,95.69,95.71,95.68,95.71,99900000.0
2008-03-06 20:41:00,95.71,95.73,95.71,95.71,97700000.0
2008-03-06 20:42:00,95.71,95.71,95.68,95.7,123900000.0
2008-03-06 20:43:00,95.7,95.71,95.67,95.68,331200000.0
2008-03-06 20:44:00,95.67,95.68,95.66,95.66,119600000.0
2008-03-06 20:45:00,95.66,95.67,95.66,95.66,119100000.0
2008-03-06 20:46:00,95.66,95.66,95.51,95.51,128700000.0
2008-03-06 20:47:00,95.51,95.535,95.48,95.5,126100000.0
2008-03-06 20:48:00,95.5,95.53,95.485,95.51,128300000.0
2008-03-06 20:49:00,95.51,95.61,95.51,95.59,114200000.0
2008-03-06 20:50:00,95.59,95.61,95.54,95.56,131500000.0
2008-03-06 20:51:00,95.56,95.6,95.55,95.595,110900000.0
2008-03-06 20:52:00,95.59,95.63,95.59,95.61,94600000.0
2008-03-06 20:53:00,95.61,95.62,95.59,95.61,107200000.0
2008-03-06 20:54:00,95.61,95.62,95.59,95.59,99500000.0
2008-03-06 20:55:00,95.59,95.61,95.58,95.59,102200000.0
2008-03-06 20:56:00,95.59,95.6,95.56,95.56,132000000.0
2008-03-06 20:57:00,95.56,95.58,95.5,95.515,104100000.0
2008-03-06 20:58:00,95.515,95.545,95.51,95.545,89600000.0
2008-03-06 20:59:00,95.54,95.54,95.505,95.505,100400000.0
2008-03-06 21:00:00,95.5,95.5,95.4,95.46,129300000.0
2008-03-06 21:01:00,95.46,95.49,95.46,95.49,110900000.0
2008-03-06 21:02:00,95.49,95.51,95.48,95.5,98300000.0
2008-03-06 21:03:00,95.5,95.5,95.48,95.49,110300000.0
2008-03-06 21:04:00,95.49,95.51,95.42,95.42,110300000.0
2008-03-06 21:05:00,95.42,95.47,95.42,95.445,125200000.0
2008-03-06 21:06:00,95.46,95.47,95.42,95.42,104800000.0
2008-03-06 21:07:00,95.42,95.45,95.33,95.36,134400000.0
2008-03-06 21:08:00,95.375,95.38,95.33,95.375,78700000.0
2008-03-06 21:09:00,95.375,95.375,95.33,95.34,171800000.0
2008-03-06 21:10:00,95.34,95.34,95.265,95.3,145100000.0
2008-03-06 21:11:00,95.3,95.35,95.29,95.34,243700000.0
2008-03-06 21:12:00,95.34,95.41,95.335,95.41,269400000.0
2008-03-06 21:13:00,95.41,95.44,95.4,95.42,138400000.0
2008-03-06 21:14:00,95.42,95.495,95.42,95.49,154000000.0
2008-03-06 21:15:00,95.48,95.49,95.465,95.465,162700000.0
2008-03-06 21:16:00,95.465,95.47,95.45,95.46,140700000.0
2008-03-06 21:17:00,95.46,95.515,95.46,95.515,155500000.0
2008-03-06 21:18:00,95.515,95.515,95.47,95.48,291200000.0
2008-03-06 21:19:00,95.48,95.5,95.48,95.49,134400000.0
2008-03-06 21:20:00,95.49,95.5,95.43,95.43,122600000.0
2008-03-06 21:21:00,95.43,95.44,95.42,95.42,120900000.0
2008-03-06 21:22:00,95.42,95.43,95.41,95.41,122300000.0
2008-03-06 21:23:00,95.41,95.44,95.41,95.44,129800000.0
2008-03-06 21:24:00,95.44,95.45,95.42,95.42,95100000.0
2008-03-06 21:25:00,95.42,95.42,95.375,95.375,106400000.0
2008-03-06 21:26:00,95.375,95.38,95.35,95.365,77000000.0
2008-03-06 21:27:00,95.365,95.365,95.325,95.33,153500000.0
2008-03-06 21:28:00,95.335,95.35,95.325,95.34,239000000.0
2008-03-06 21:29:00,95.34,95.345,95.305,95.33,232000000.0
2008-03-06 21:30:00,95.33,95.33,95.295,95.305,213100000.0
2008-03-06 21:31:00,95.31,95.33,95.24,95.26,133800000.0
2008-03-06 21:32:00,95.27,95.27,95.22,95.26,107700000.0
2008-03-06 21:33:00,95.26,95.26,95.23,95.24,102700000.0
2008-03-06 21:34:00,95.24,95.29,95.24,95.265,104200000.0
2008-03-06 21:35:00,95.27,95.27,95.24,95.245,63600000.0
2008-03-06 21:36:00,95.245,95.29,95.235,95.29,111100000.0
2008-03-06 21:37:00,95.29,95.31,95.28,95.3,109000000.0
2008-03-06 21:38:00,95.3,95.305,95.275,95.295,186600000.0
2008-03-06 21:39:00,95.295,95.315,95.29,95.31,122900000.0
2008-03-06 21:40:00,95.31,95.34,95.31,95.33,92200000.0
2008-03-06 21:41:00,95.33,95.33,95.3,95.31,72200000.0
2008-03-06 21:42:00,95.29,95.305,95.27,95.305,216100000.0
2008-03-06 21:43:00,95.305,95.305,95.29,95.29,159300000.0
2008-03-06 21:44:00,95.29,95.415,95.285,95.415,192600000.0
2008-03-06 21:45:00,95.42,95.42,95.38,95.38,73000000.0
2008-03-06 21:46:00,95.38,95.435,95.38,95.415,75500000.0
2008-03-06 21:47:00,95.41,95.45,95.405,95.45,142200000.0
2008-03-06 21:48:00,95.45,95.58,95.45,95.575,129900000.0
2008-03-06 21:49:00,95.57,95.615,95.565,95.565,186400000.0
2008-03-06 21:50:00,95.565,95.565,95.505,95.51,194800000.0
2008-03-06 21:51:00,95.505,95.52,95.485,95.49,186700000.0
2008-03-06 21:52:00,95.49,95.49,95.41,95.445,96600000.0
2008-03-06 21:53:00,95.445,95.45,95.43,95.44,92700000.0
2008-03-06 21:54:00,95.435,95.44,95.42,95.425,179500000.0
2008-03-06 21:55:00,95.425,95.455,95.41,95.41,228100000.0
2008-03-06 21:56:00,95.415,95.44,95.415,95.44,342500000.0
2008-03-06 21:57:00,95.44,95.445,95.4,95.4,245800000.0
2008-03-06 21:58:00,95.4,95.42,95.395,95.42,166200000.0
2008-03-06 21:59:00,95.42,95.45,95.36,95.44,235200000.0
2008-03-06 22:00:00,95.43,95.44,95.37,95.38,105900000.0
2008-03-06 22:01:00,95.38,95.38,95.34,95.34,100600000.0
2008-03-06 22:02:00,95.34,95.365,95.335,95.345,49100000.0
2008-03-06 22:03:00,95.34,95.35,95.325,95.33,107200000.0
2008-03-06 22:04:00,95.33,95.33,95.22,95.25,139400000.0
2008-03-06 22:05:00,95.255,95.27,95.23,95.25,114800000.0
2008-03-06 22:06:00,95.25,95.26,95.24,95.26,120800000.0
2008-03-06 22:07:00,95.26,95.265,95.23,95.235,103600000.0
2008-03-06 22:08:00,95.235,95.235,95.19,95.21,106000000.0
2008-03-06 22:09:00,95.21,95.22,95.17,95.17,106000000.0
2008-03-06 22:10:00,95.17,95.18,95.165,95.17,119300000.0
2008-03-06 22:11:00,95.165,95.21,95.16,95.2,103700000.0
2008-03-06 22:12:00,95.21,95.21,95.18,95.19,117700000.0
2008-03-06 22:13:00,95.18,95.19,95.12,95.125,137000000.0
2008-03-06 22:14:00,95.125,95.145,95.09,95.11,108100000.0
2008-03-06 22:15:00,95.11,95.15,95.085,95.13,142100000.0
2008-03-06 22:16:00,95.13,95.185,95.12,95.18,98600000.0
2008-03-06 22:17:00,95.18,95.195,95.17,95.17,118300000.0
2008-03-06 22:18:00,95.17,95.22,95.16,95.21,109400000.0
2008-03-06 22:19:00,95.21,95.28,95.18,95.28,117900000.0
2008-03-06 22:20:00,95.28,95.29,95.25,95.27,112000000.0
2008-03-06 22:21:00,95.27,95.27,95.225,95.225,113300000.0
2008-03-06 22:22:00,95.225,95.26,95.225,95.26,93100000.0
2008-03-06 22:23:00,95.26,95.28,95.21,95.225,127700000.0
2008-03-06 22:24:00,95.225,95.255,95.21,95.245,54300000.0
2008-03-06 22:25:00,95.245,95.27,95.24,95.24,85700000.0
2008-03-06 22:26:00,95.24,95.24,95.185,95.185,109900000.0
2008-03-06 22:27:00,95.185,95.185,95.1,95.13,100800000.0
2008-03-06 22:28:00,95.13,95.215,95.13,95.21,96200000.0
2008-03-06 22:29:00,95.215,95.23,95.2,95.22,118500000.0
2008-03-06 22:30:00,95.22,95.22,95.14,95.155,131400000.0
2008-03-06 22:31:00,95.155,95.185,95.13,95.13,128600000.0
2008-03-06 22:32:00,95.13,95.13,95.085,95.095,92800000.0
2008-03-06 22:33:00,95.095,95.13,95.09,95.12,77500000.0
2008-03-06 22:34:00,95.12,95.13,95.1,95.105,100500000.0
2008-03-06 22:35:00,95.105,95.11,95.06,95.08,91100000.0
2008-03-06 22:36:00,95.08,95.085,95.07,95.08,114600000.0
2008-03-06 22:37:00,95.08,95.1,95.05,95.05,301700000.0
2008-03-06 22:38:00,95.05,95.06,95.03,95.03,179100000.0
2008-03-06 22:39:00,95.03,95.03,95.0,95.02,95000000.0
2008-03-06 22:40:00,95.02,95.05,95.0,95.05,77000000.0
2008-03-06 22:41:00,95.05,95.05,94.995,95.0,108800000.0
2008-03-06 22:42:00,95.0,95.09,95.0,95.08,89000000.0
2008-03-06 22:43:00,95.08,95.09,95.025,95.09,128300000.0
2008-03-06 22:44:00,95.09,95.09,95.075,95.09,102800000.0
2008-03-06 22:45:00,95.09,95.1,95.06,95.07,109200000.0
2008-03-06 22:46:00,95.07,95.08,95.05,95.05,133400000.0
2008-03-06 22:47:00,95.05,95.07,95.05,95.055,194300000.0
2008-03-06 22:48:00,95.055,95.06,95.03,95.06,188600000.0
2008-03-06 22:49:00,95.06,95.07,95.03,95.05,103500000.0
2008-03-06 22:50:00,95.05,95.06,95.03,95.03,60800000.0
2008-03-06 22:51:00,95.03,95.06,94.98,94.99,170100000.0
2008-03-06 22:52:00,94.99,94.99,94.91,94.91,226200000.0
2008-03-06 22:53:00,94.91,94.92,94.89,94.89,155800000.0
2008-03-06 22:54:00,94.89,94.91,94.89,94.9,118600000.0
2008-03-06 22:55:00,94.9,94.92,94.89,94.9,101200000.0
2008-03-06 22:56:00,94.89,94.93,94.88,94.91,99600000.0
2008-03-06 22:57:00,94.91,94.93,94.88,94.9,170900000.0
2008-03-06 22:58:00,94.9,94.9,94.87,94.88,285200000.0
2008-03-06 22:59:00,94.88,94.91,94.88,94.91,146200000.0
2008-03-06 23:00:00,94.91,94.97,94.9,94.955,125200000.0
2008-03-06 23:01:00,94.955,94.99,94.955,94.98,203300000.0
2008-03-06 23:02:00,94.98,95.02,94.97,94.98,173800000.0
2008-03-06 23:03:00,94.98,94.99,94.95,94.95,173400000.0
2008-03-06 23:04:00,94.95,94.96,94.92,94.935,109600000.0
2008-03-06 23:05:00,94.935,94.95,94.905,94.95,215900000.0
2008-03-06 23:06:00,94.95,94.95,94.92,94.93,101000000.0
2008-03-06 23:07:00,94.93,94.96,94.9,94.93,149700000.0
2008-03-06 23:08:00,94.94,94.94,94.92,94.93,157700000.0
2008-03-06 23:09:00,94.93,94.94,94.92,94.94,109600000.0
2008-03-06 23:10:00,94.94,94.97,94.94,94.97,145600000.0
2008-03-06 23:11:00,94.97,94.97,94.94,94.94,105300000.0
2008-03-06 23:12:00,94.94,94.99,94.935,94.975,155700000.0
2008-03-06 23:13:00,94.98,95.0,94.97,94.98,123100000.0
2008-03-06 23:14:00,94.98,94.99,94.98,94.99,107200000.0
2008-03-06 23:15:00,94.99,95.01,94.975,94.975,171500000.0
2008-03-06 23:16:00,94.975,95.02,94.975,94.99,51300000.0
2008-03-06 23:17:00,94.99,95.005,94.975,94.98,41700000.0
2008-03-06 23:18:00,94.98,94.985,94.97,94.985,38800000.0
2008-03-06 23:19:00,94.985,95.01,94.985,94.995,68100000.0
2008-03-06 23:20:00,94.995,94.995,94.975,94.985,41300000.0
2008-03-06 23:21:00,94.985,95.01,94.98,95.005,177100000.0
2008-03-06 23:22:00,95.005,95.03,94.975,94.985,234900000.0
2008-03-06 23:23:00,94.985,95.01,94.98,95.01,179100000.0
2008-03-06 23:24:00,95.01,95.03,94.995,95.02,128800000.0
2008-03-06 23:25:00,95.02,95.04,95.02,95.035,114700000.0
2008-03-06 23:26:00,95.035,95.07,95.035,95.07,253100000.0
2008-03-06 23:27:00,95.07,95.07,95.055,95.06,340500000.0
2008-03-06 23:28:00,95.06,95.08,95.035,95.045,225500000.0
2008-03-06 23:29:00,95.045,95.05,95.01,95.02,352000000.0
2008-03-06 23:30:00,95.02,95.025,95.005,95.005,279700000.0
2008-03-06 23:31:00,95.005,95.01,95.005,95.01,178800000.0
2008-03-06 23:32:00,95.01,95.01,95.005,95.01,77000000.0
2008-03-06 23:33:00,95.01,95.015,94.99,95.015,108700000.0
2008-03-06 23:34:00,95.015,95.015,95.015,95.015,26000000.0
2008-03-06 23:35:00,95.015,95.015,95.015,95.015,19100000.0
2008-03-06 23:36:00,95.015,95.03,95.015,95.03,110100000.0
2008-03-06 23:37:00,95.03,95.035,95.025,95.025,142300000.0
2008-03-06 23:38:00,95.025,95.03,95.015,95.02,165000000.0
2008-03-06 23:39:00,95.02,95.035,95.02,95.025,62800000.0
2008-03-06 23:40:00,95.02,95.035,95.015,95.02,40000000.0
2008-03-06 23:41:00,95.02,95.02,94.985,95.01,46300000.0
2008-03-06 23:42:00,95.01,95.015,94.99,95.0,51800000.0
2008-03-06 23:43:00,95.0,95.01,94.975,94.995,94000000.0
2008-03-06 23:44:00,94.995,95.04,94.98,95.005,41000000.0
2008-03-06 23:45:00,95.005,95.015,95.005,95.005,37800000.0
2008-03-06 23:46:00,95.005,95.005,94.97,94.97,38000000.0
2008-03-06 23:47:00,94.975,95.01,94.97,94.985,41700000.0
2008-03-06 23:48:00,94.99,94.995,94.98,94.985,129300000.0
2008-03-06 23:49:00,94.985,95.02,94.98,95.015,63500000.0
2008-03-06 23:50:00,95.01,95.03,95.01,95.025,373700000.0
2008-03-06 23:51:00,95.025,95.035,95.025,95.03,255300000.0
2008-03-06 23:52:00,95.03,95.03,95.01,95.025,147500000.0
2008-03-06 23:53:00,95.025,95.04,95.015,95.015,76700000.0
2008-03-06 23:54:00,95.015,95.045,95.015,95.035,67300000.0
2008-03-06 23:55:00,95.035,95.035,95.03,95.03,125100000.0
2008-03-06 23:56:00,95.03,95.04,95.03,95.04,130400000.0
2008-03-06 23:57:00,95.04,95.04,95.03,95.035,236300000.0
2008-03-06 23:58:00,95.035,95.06,95.03,95.06,204800000.0
2008-03-06 23:59:00,95.055,95.095,95.055,95.085,603500000.0
2008-03-07 00:00:00,95.085,95.085,95.06,95.06,308100000.0
2008-03-07 00:01:00,95.06,95.06,94.98,94.98,496800000.0
2008-03-07 00:02:00,94.98,95.04,94.98,95.04,387500000.0
2008-03-07 00:03:00,95.03,95.03,95.01,95.01,94000000.0
2008-03-07 00:04:00,95.01,95.02,94.99,94.99,95900000.0
2008-03-07 00:05:00,94.99,95.02,94.98,94.98,106000000.0
2008-03-07 00:06:00,94.97,94.97,94.92,94.96,93500000.0
2008-03-07 00:07:00,94.96,94.965,94.95,94.96,94400000.0
2008-03-07 00:08:00,94.96,94.97,94.94,94.96,94000000.0
2008-03-07 00:09:00,94.96,94.98,94.92,94.93,94500000.0
2008-03-07 00:10:00,94.93,94.94,94.8,94.81,112200000.0
2008-03-07 00:11:00,94.82,94.85,94.8,94.82,104200000.0
2008-03-07 00:12:00,94.82,94.85,94.82,94.85,99700000.0
2008-03-07 00:13:00,94.85,94.87,94.85,94.85,96000000.0
2008-03-07 00:14:00,94.85,94.86,94.85,94.85,96500000.0
2008-03-07 00:15:00,94.85,94.88,94.85,94.85,93000000.0
2008-03-07 00:16:00,94.85,94.85,94.825,94.835,96000000.0
2008-03-07 00:17:00,94.835,94.835,94.825,94.825,94000000.0
2008-03-07 00:18:00,94.825,94.835,94.825,94.835,95000000.0
2008-03-07 00:19:00,94.835,94.835,94.825,94.835,96000000.0
2008-03-07 00:20:00,94.835,94.855,94.835,94.855,97400000.0
2008-03-07 00:21:00,94.855,94.885,94.855,94.88,97000000.0
2008-03-07 00:22:00,94.88,94.9,94.875,94.885,112900000.0
2008-03-07 00:23:00,94.885,94.9,94.885,94.885,99000000.0
2008-03-07 00:24:00,94.885,94.915,94.865,94.865,96000000.0
2008-03-07 00:25:00,94.865,94.88,94.865,94.875,362600000.0
2008-03-07 00:26:00,94.875,94.885,94.875,94.885,607800000.0
2008-03-07 00:27:00,94.885,94.895,94.885,94.895,93500000.0
2008-03-07 00:28:00,94.895,94.895,94.885,94.89,97900000.0
2008-03-07 00:29:00,94.89,94.89,94.87,94.88,101000000.0
2008-03-07 00:30:00,94.88,94.895,94.85,94.88,218900000.0
2008-03-07 00:31:00,94.88,94.88,94.88,94.88,95000000.0
2008-03-07 00:32:00,94.88,94.91,94.88,94.91,351000000.0
2008-03-07 00:33:00,94.91,94.94,94.91,94.92,95000000.0
2008-03-07 00:34:00,94.92,94.935,94.92,94.925,94000000.0
2008-03-07 00:35:00,94.925,94.955,94.92,94.94,98500000.0
2008-03-07 00:36:00,94.94,94.97,94.94,94.96,97000000.0
2008-03-07 00:37:00,94.96,95.0,94.96,94.97,163500000.0
2008-03-07 00:38:00,94.97,94.98,94.96,94.97,140000000.0
2008-03-07 00:39:00,94.97,95.01,94.97,95.01,104000000.0
2008-03-07 00:40:00,95.01,95.04,94.99,95.04,105000000.0
2008-03-07 00:41:00,95.04,95.04,95.02,95.02,94000000.0
2008-03-07 00:42:00,95.02,95.025,95.005,95.025,100500000.0
2008-03-07 00:43:00,95.03,95.04,95.0,95.01,110500000.0
2008-03-07 00:44:00,95.01,95.04,95.01,95.03,96300000.0
2008-03-07 00:45:00,95.03,95.04,95.0,95.01,99000000.0
2008-03-07 00:46:00,95.01,95.02,94.985,95.005,94300000.0
2008-03-07 00:47:00,95.005,95.005,94.99,94.99,93500000.0
2008-03-07 00:48:00,94.99,95.01,94.99,95.0,93500000.0
2008-03-07 00:49:00,95.0,95.0,94.95,94.96,103000000.0
2008-03-07 00:50:00,94.96,94.99,94.93,94.97,142800000.0
2008-03-07 00:51:00,94.97,94.98,94.94,94.96,113300000.0
2008-03-07 00:52:00,94.96,94.98,94.95,94.95,97500000.0
2008-03-07 00:53:00,94.95,94.99,94.95,94.99,98500000.0
2008-03-07 00:54:00,94.99,95.01,94.99,95.0,95500000.0
2008-03-07 00:55:00,95.0,95.03,95.0,95.02,97500000.0
2008-03-07 00:56:00,95.02,95.04,95.0,95.0,98500000.0
2008-03-07 00:57:00,95.0,95.02,94.99,95.02,99100000.0
2008-03-07 00:58:00,95.02,95.04,95.01,95.04,96000000.0
2008-03-07 00:59:00,95.03,95.07,95.02,95.07,97500000.0
2008-03-07 01:00:00,95.07,95.07,95.04,95.05,96500000.0
2008-03-07 01:01:00,95.05,95.05,95.03,95.04,96000000.0
2008-03-07 01:02:00,95.04,95.06,95.04,95.05,98000000.0
2008-03-07 01:03:00,95.05,95.1,95.05,95.1,105300000.0
2008-03-07 01:04:00,95.1,95.14,95.09,95.13,98500000.0
2008-03-07 01:05:00,95.13,95.17,95.11,95.12,107500000.0
2008-03-07 01:06:00,95.12,95.17,95.12,95.16,99500000.0
2008-03-07 01:07:00,95.16,95.16,95.12,95.14,100000000.0
2008-03-07 01:08:00,95.14,95.145,95.13,95.14,103100000.0
2008-03-07 01:09:00,95.14,95.15,95.13,95.14,97000000.0
2008-03-07 01:10:00,95.14,95.19,95.14,95.19,96500000.0
2008-03-07 01:11:00,95.19,95.21,95.18,95.21,99300000.0
2008-03-07 01:12:00,95.21,95.23,95.2,95.21,100000000.0
2008-03-07 01:13:00,95.22,95.25,95.21,95.23,97800000.0
2008-03-07 01:14:00,95.23,95.23,95.18,95.19,154900000.0
2008-03-07 01:15:00,95.19,95.24,95.19,95.2,122600000.0
2008-03-07 01:16:00,95.2,95.2,95.155,95.175,244100000.0
2008-03-07 01:17:00,95.175,95.19,95.14,95.17,154900000.0
2008-03-07 01:18:00,95.17,95.23,95.17,95.21,100600000.0
2008-03-07 01:19:00,95.21,95.22,95.19,95.19,98000000.0
2008-03-07 01:20:00,95.19,95.22,95.18,95.2,113900000.0
2008-03-07 01:21:00,95.2,95.22,95.2,95.22,100800000.0
2008-03-07 01:22:00,95.21,95.22,95.21,95.22,95500000.0
2008-03-07 01:23:00,95.215,95.22,95.21,95.21,98000000.0
2008-03-07 01:24:00,95.21,95.21,95.19,95.19,94500000.0
2008-03-07 01:25:00,95.19,95.24,95.19,95.235,124500000.0
2008-03-07 01:26:00,95.235,95.25,95.22,95.22,95500000.0
2008-03-07 01:27:00,95.22,95.26,95.21,95.25,99500000.0
2008-03-07 01:28:00,95.25,95.25,95.22,95.24,106300000.0
2008-03-07 01:29:00,95.24,95.27,95.24,95.26,99000000.0
2008-03-07 01:30:00,95.26,95.28,95.26,95.27,99500000.0
2008-03-07 01:31:00,95.27,95.27,95.25,95.25,90000000.0
2008-03-07 01:32:00,95.25,95.26,95.24,95.24,96500000.0
2008-03-07 01:33:00,95.24,95.25,95.23,95.23,94500000.0
2008-03-07 01:34:00,95.23,95.25,95.21,95.25,99900000.0
2008-03-07 01:35:00,95.25,95.29,95.25,95.29,116700000.0
2008-03-07 01:36:00,95.29,95.29,95.25,95.275,139500000.0
2008-03-07 01:37:00,95.275,95.28,95.26,95.26,103800000.0
2008-03-07 01:38:00,95.26,95.29,95.26,95.29,142200000.0
2008-03-07 01:39:00,95.29,95.3,95.275,95.3,132900000.0
2008-03-07 01:40:00,95.3,95.31,95.29,95.29,123300000.0
2008-03-07 01:41:00,95.29,95.3,95.27,95.27,95500000.0
2008-03-07 01:42:00,95.27,95.29,95.27,95.28,97400000.0
2008-03-07 01:43:00,95.28,95.28,95.25,95.25,97500000.0
2008-03-07 01:44:00,95.25,95.26,95.22,95.23,151100000.0
2008-03-07 01:45:00,95.23,95.24,95.215,95.22,100900000.0
2008-03-07 01:46:00,95.22,95.22,95.2,95.21,115100000.0
2008-03-07 01:47:00,95.21,95.23,95.19,95.21,117500000.0
2008-03-07 01:48:00,95.21,95.23,95.2,95.21,105600000.0
2008-03-07 01:49:00,95.21,95.24,95.2,95.24,119300000.0
2008-03-07 01:50:00,95.24,95.25,95.23,95.23,100000000.0
2008-03-07 01:51:00,95.23,95.28,95.23,95.28,127000000.0
2008-03-07 01:52:00,95.28,95.29,95.27,95.27,97500000.0
2008-03-07 01:53:00,95.27,95.28,95.235,95.235,342000000.0
2008-03-07 01:54:00,95.23,95.29,95.23,95.29,106800000.0
2008-03-07 01:55:00,95.3,95.33,95.28,95.31,102200000.0
2008-03-07 01:56:00,95.31,95.32,95.28,95.3,105700000.0
2008-03-07 01:57:00,95.3,95.32,95.28,95.32,131000000.0
2008-03-07 01:58:00,95.32,95.335,95.315,95.335,106900000.0
2008-03-07 01:59:00,95.335,95.335,95.325,95.325,220900000.0
2008-03-07 02:00:00,95.325,95.335,95.305,95.315,571500000.0
2008-03-07 02:01:00,95.315,95.325,95.305,95.325,506000000.0
2008-03-07 02:02:00,95.325,95.325,95.315,95.32,94900000.0
2008-03-07 02:03:00,95.32,95.385,95.315,95.385,112900000.0
2008-03-07 02:04:00,95.385,95.41,95.375,95.405,64300000.0
2008-03-07 02:05:00,95.405,95.405,95.395,95.395,19500000.0
2008-03-07 02:06:00,95.395,95.42,95.395,95.41,49200000.0
2008-03-07 02:07:00,95.405,95.41,95.37,95.4,96900000.0
2008-03-07 02:08:00,95.4,95.42,95.39,95.4,97500000.0
2008-03-07 02:09:00,95.4,95.4,95.38,95.38,98000000.0
2008-03-07 02:10:00,95.38,95.43,95.37,95.43,100000000.0
2008-03-07 02:11:00,95.43,95.43,95.41,95.42,99600000.0
2008-03-07 02:12:00,95.42,95.48,95.42,95.46,131300000.0
2008-03-07 02:13:00,95.455,95.47,95.37,95.38,127600000.0
2008-03-07 02:14:00,95.38,95.39,95.37,95.37,101000000.0
2008-03-07 02:15:00,95.37,95.44,95.36,95.43,132100000.0
2008-03-07 02:16:00,95.43,95.43,95.4,95.43,98300000.0
2008-03-07 02:17:00,95.43,95.43,95.4,95.4,98500000.0
2008-03-07 02:18:00,95.4,95.41,95.39,95.41,95500000.0
2008-03-07 02:19:00,95.41,95.41,95.4,95.4,95000000.0
2008-03-07 02:20:00,95.4,95.4,95.38,95.4,102900000.0
2008-03-07 02:21:00,95.4,95.4,95.33,95.33,96500000.0
2008-03-07 02:22:00,95.33,95.35,95.32,95.34,116300000.0
2008-03-07 02:23:00,95.34,95.35,95.32,95.33,98500000.0
2008-03-07 02:24:00,95.33,95.33,95.29,95.32,98000000.0
2008-03-07 02:25:00,95.32,95.33,95.31,95.33,103900000.0
2008-03-07 02:26:00,95.33,95.34,95.31,95.32,104400000.0
2008-03-07 02:27:00,95.32,95.33,95.31,95.33,100000000.0
2008-03-07 02:28:00,95.33,95.35,95.33,95.33,97500000.0
2008-03-07 02:29:00,95.33,95.34,95.33,95.34,105500000.0
2008-03-07 02:30:00,95.34,95.39,95.34,95.35,98500000.0
2008-03-07 02:31:00,95.35,95.36,95.33,95.36,99700000.0
2008-03-07 02:32:00,95.36,95.37,95.35,95.36,95500000.0
2008-03-07 02:33:00,95.36,95.37,95.35,95.37,96500000.0
2008-03-07 02:34:00,95.37,95.37,95.35,95.36,103600000.0
2008-03-07 02:35:00,95.36,95.36,95.35,95.36,95500000.0
2008-03-07 02:36:00,95.36,95.37,95.35,95.36,98000000.0
2008-03-07 02:37:00,95.36,95.38,95.35,95.38,97500000.0
2008-03-07 02:38:00,95.38,95.39,95.37,95.38,97500000.0
2008-03-07 02:39:00,95.38,95.4,95.38,95.4,93500000.0
2008-03-07 02:40:00,95.4,95.4,95.38,95.38,95500000.0
2008-03-07 02:41:00,95.38,95.41,95.38,95.38,95500000.0
2008-03-07 02:42:00,95.38,95.4,95.38,95.39,95800000.0
2008-03-07 02:43:00,95.39,95.42,95.39,95.41,94500000.0
2008-03-07 02:44:00,95.41,95.45,95.41,95.43,96000000.0
2008-03-07 02:45:00,95.43,95.48,95.43,95.46,116100000.0
2008-03-07 02:46:00,95.46,95.48,95.45,95.47,105600000.0
2008-03-07 02:47:00,95.47,95.49,95.46,95.48,102400000.0
2008-03-07 02:48:00,95.48,95.48,95.45,95.46,103500000.0
2008-03-07 02:49:00,95.46,95.49,95.45,95.49,98400000.0
2008-03-07 02:50:00,95.49,95.49,95.46,95.48,98500000.0
2008-03-07 02:51:00,95.48,95.48,95.47,95.48,95000000.0
2008-03-07 02:52:00,95.48,95.48,95.47,95.47,94500000.0
2008-03-07 02:53:00,95.47,95.49,95.47,95.49,96500000.0
2008-03-07 02:54:00,95.49,95.53,95.49,95.52,96500000.0
2008-03-07 02:55:00,95.52,95.53,95.485,95.51,135700000.0
2008-03-07 02:56:00,95.51,95.51,95.49,95.49,97500000.0
2008-03-07 02:57:00,95.49,95.5,95.47,95.49,98000000.0
2008-03-07 02:58:00,95.49,95.5,95.49,95.49,96500000.0
2008-03-07 02:59:00,95.49,95.51,95.49,95.5,97500000.0
2008-03-07 03:00:00,95.5,95.51,95.49,95.5,99000000.0
2008-03-07 03:01:00,95.5,95.51,95.49,95.5,104600000.0
2008-03-07 03:02:00,95.5,95.53,95.49,95.525,152400000.0
2008-03-07 03:03:00,95.525,95.56,95.515,95.56,187900000.0
2008-03-07 03:04:00,95.56,95.57,95.51,95.57,114200000.0
2008-03-07 03:05:00,95.57,95.59,95.57,95.58,98500000.0
2008-03-07 03:06:00,95.58,95.61,95.56,95.57,140900000.0
2008-03-07 03:07:00,95.56,95.68,95.56,95.68,143100000.0
2008-03-07 03:08:00,95.68,95.685,95.62,95.62,165400000.0
2008-03-07 03:09:00,95.62,95.64,95.61,95.64,98900000.0
2008-03-07 03:10:00,95.64,95.64,95.62,95.64,100900000.0
2008-03-07 03:11:00,95.64,95.64,95.59,95.6,105600000.0
2008-03-07 03:12:00,95.6,95.6,95.55,95.55,193400000.0
2008-03-07 03:13:00,95.55,95.555,95.515,95.52,282300000.0
2008-03-07 03:14:00,95.52,95.55,95.49,95.54,295700000.0
2008-03-07 03:15:00,95.55,95.55,95.52,95.52,183700000.0
2008-03-07 03:16:00,95.51,95.56,95.51,95.56,95000000.0
2008-03-07 03:17:00,95.56,95.59,95.56,95.59,118300000.0
2008-03-07 03:18:00,95.59,95.63,95.59,95.62,113300000.0
2008-03-07 03:19:00,95.62,95.62,95.595,95.62,198700000.0
2008-03-07 03:20:00,95.62,95.64,95.61,95.63,158700000.0
2008-03-07 03:21:00,95.63,95.68,95.63,95.68,156200000.0
2008-03-07 03:22:00,95.68,95.71,95.68,95.71,105100000.0
2008-03-07 03:23:00,95.71,95.71,95.68,95.69,177700000.0
2008-03-07 03:24:00,95.68,95.69,95.63,95.64,221100000.0
2008-03-07 03:25:00,95.64,95.66,95.625,95.625,192600000.0
2008-03-07 03:26:00,95.625,95.63,95.6,95.63,129700000.0
2008-03-07 03:27:00,95.63,95.63,95.6,95.61,124300000.0
2008-03-07 03:28:00,95.61,95.61,95.58,95.58,132900000.0
2008-03-07 03:29:00,95.58,95.6,95.575,95.59,167200000.0
2008-03-07 03:30:00,95.59,95.6,95.58,95.59,299900000.0
2008-03-07 03:31:00,95.59,95.61,95.59,95.59,99700000.0
2008-03-07 03:32:00,95.59,95.6,95.59,95.6,65000000.0
2008-03-07 03:33:00,95.6,95.605,95.58,95.59,67900000.0
2008-03-07 03:34:00,95.59,95.62,95.58,95.615,109000000.0
2008-03-07 03:35:00,95.615,95.645,95.615,95.63,74300000.0
2008-03-07 03:36:00,95.63,95.63,95.62,95.63,101700000.0
2008-03-07 03:37:00,95.63,95.64,95.62,95.64,94800000.0
2008-03-07 03:38:00,95.64,95.65,95.64,95.65,97600000.0
2008-03-07 03:39:00,95.65,95.65,95.63,95.63,100600000.0
2008-03-07 03:40:00,95.635,95.645,95.59,95.59,107500000.0
2008-03-07 03:41:00,95.59,95.62,95.59,95.62,104800000.0
2008-03-07 03:42:00,95.62,95.63,95.61,95.62,99100000.0
2008-03-07 03:43:00,95.62,95.66,95.61,95.65,107700000.0
2008-03-07 03:44:00,95.65,95.68,95.65,95.67,116200000.0
2008-03-07 03:45:00,95.67,95.68,95.66,95.66,126200000.0
2008-03-07 03:46:00,95.66,95.67,95.66,95.67,92000000.0
2008-03-07 03:47:00,95.67,95.69,95.67,95.69,95000000.0
2008-03-07 03:48:00,95.69,95.72,95.67,95.72,110700000.0
2008-03-07 03:49:00,95.72,95.72,95.72,95.72,92000000.0
2008-03-07 03:50:00,95.72,95.72,95.69,95.7,103800000.0
2008-03-07 03:51:00,95.7,95.71,95.7,95.7,101800000.0
2008-03-07 03:52:00,95.7,95.7,95.665,95.68,336000000.0
2008-03-07 03:53:00,95.68,95.68,95.67,95.67,104700000.0
2008-03-07 03:54:00,95.67,95.68,95.66,95.66,92500000.0
2008-03-07 03:55:00,95.66,95.69,95.66,95.69,162100000.0
2008-03-07 03:56:00,95.69,95.72,95.68,95.72,96400000.0
2008-03-07 03:57:00,95.72,95.73,95.7,95.73,99400000.0
2008-03-07 03:58:00,95.73,95.74,95.64,95.64,137500000.0
2008-03-07 03:59:00,95.64,95.64,95.6,95.6,119900000.0
2008-03-07 04:00:00,95.6,95.64,95.6,95.63,120500000.0
2008-03-07 04:01:00,95.63,95.64,95.6,95.61,102400000.0
2008-03-07 04:02:00,95.61,95.62,95.59,95.59,97000000.0
2008-03-07 04:03:00,95.59,95.605,95.58,95.58,142300000.0
2008-03-07 04:04:00,95.57,95.58,95.56,95.57,109400000.0
2008-03-07 04:05:00,95.58,95.58,95.57,95.58,99500000.0
2008-03-07 04:06:00,95.58,95.58,95.58,95.58,91000000.0
2008-03-07 04:07:00,95.58,95.59,95.58,95.59,93500000.0
2008-03-07 04:08:00,95.59,95.62,95.58,95.58,133000000.0
2008-03-07 04:09:00,95.58,95.58,95.51,95.51,145200000.0
2008-03-07 04:10:00,95.51,95.53,95.49,95.53,96900000.0
2008-03-07 04:11:00,95.53,95.6,95.53,95.59,119000000.0
2008-03-07 04:12:00,95.59,95.6,95.58,95.58,99400000.0
2008-03-07 04:13:00,95.58,95.59,95.57,95.57,95000000.0
2008-03-07 04:14:00,95.57,95.58,95.56,95.58,106500000.0
2008-03-07 04:15:00,95.58,95.58,95.55,95.57,110900000.0
2008-03-07 04:16:00,95.57,95.57,95.555,95.555,99100000.0
2008-03-07 04:17:00,95.555,95.555,95.555,95.555,150400000.0
2008-03-07 04:18:00,95.555,95.555,95.555,95.555,148800000.0
2008-03-07 04:19:00,95.555,95.555,95.525,95.525,147400000.0
2008-03-07 04:20:00,95.525,95.525,95.51,95.51,178700000.0
2008-03-07 04:21:00,95.51,95.51,95.48,95.48,165900000.0
2008-03-07 04:22:00,95.48,95.49,95.45,95.45,167100000.0
2008-03-07 04:23:00,95.45,95.485,95.45,95.475,212500000.0
2008-03-07 04:24:00,95.475,95.52,95.47,95.52,123300000.0
2008-03-07 04:25:00,95.52,95.54,95.51,95.54,107700000.0
2008-03-07 04:26:00,95.54,95.55,95.53,95.55,104900000.0
2008-03-07 04:27:00,95.55,95.56,95.55,95.55,100400000.0
2008-03-07 04:28:00,95.55,95.56,95.55,95.55,105500000.0
2008-03-07 04:29:00,95.55,95.55,95.55,95.55,92000000.0
2008-03-07 04:30:00,95.55,95.56,95.55,95.55,106300000.0
2008-03-07 04:31:00,95.55,95.58,95.55,95.56,142800000.0
2008-03-07 04:32:00,95.56,95.57,95.56,95.57,94300000.0
2008-03-07 04:33:00,95.57,95.58,95.56,95.57,104700000.0
2008-03-07 04:34:00,95.57,95.58,95.56,95.57,106400000.0
2008-03-07 04:35:00,95.57,95.58,95.57,95.57,94900000.0
2008-03-07 04:36:00,95.57,95.57,95.54,95.54,102400000.0
2008-03-07 04:37:00,95.54,95.56,95.53,95.55,102300000.0
2008-03-07 04:38:00,95.55,95.55,95.53,95.54,95400000.0
2008-03-07 04:39:00,95.54,95.57,95.54,95.57,109300000.0
2008-03-07 04:40:00,95.57,95.57,95.55,95.57,111300000.0
2008-03-07 04:41:00,95.57,95.58,95.56,95.58,113700000.0
2008-03-07 04:42:00,95.59,95.6,95.58,95.6,121000000.0
2008-03-07 04:43:00,95.6,95.6,95.55,95.56,98300000.0
2008-03-07 04:44:00,95.56,95.6,95.55,95.59,96500000.0
2008-03-07 04:45:00,95.59,95.59,95.58,95.58,93000000.0
2008-03-07 04:46:00,95.58,95.58,95.57,95.57,93000000.0
2008-03-07 04:47:00,95.57,95.57,95.56,95.56,92500000.0
2008-03-07 04:48:00,95.56,95.56,95.55,95.56,95900000.0
2008-03-07 04:49:00,95.56,95.59,95.56,95.58,152400000.0
2008-03-07 04:50:00,95.58,95.58,95.57,95.57,94300000.0
2008-03-07 04:51:00,95.57,95.58,95.57,95.58,141400000.0
2008-03-07 04:52:00,95.58,95.58,95.54,95.54,98500000.0
2008-03-07 04:53:00,95.55,95.56,95.55,95.55,95000000.0
2008-03-07 04:54:00,95.55,95.56,95.53,95.56,95500000.0
2008-03-07 04:55:00,95.56,95.58,95.55,95.58,96500000.0
2008-03-07 04:56:00,95.58,95.59,95.56,95.58,126200000.0
2008-03-07 04:57:00,95.58,95.58,95.56,95.56,115300000.0
2008-03-07 04:58:00,95.56,95.56,95.52,95.53,134400000.0
2008-03-07 04:59:00,95.53,95.56,95.52,95.55,116000000.0
2008-03-07 05:00:00,95.55,95.57,95.55,95.56,94000000.0
2008-03-07 05:01:00,95.56,95.57,95.56,95.56,96800000.0
2008-03-07 05:02:00,95.56,95.56,95.55,95.55,128800000.0
2008-03-07 05:03:00,95.55,95.56,95.54,95.55,104000000.0
2008-03-07 05:04:00,95.55,95.56,95.53,95.53,104100000.0
2008-03-07 05:05:00,95.53,95.54,95.52,95.52,106200000.0
2008-03-07 05:06:00,95.52,95.53,95.51,95.52,101500000.0
2008-03-07 05:07:00,95.525,95.53,95.48,95.49,161000000.0
2008-03-07 05:08:00,95.49,95.49,95.47,95.48,103600000.0
2008-03-07 05:09:00,95.48,95.48,95.47,95.47,107100000.0
2008-03-07 05:10:00,95.47,95.48,95.47,95.48,93500000.0
2008-03-07 05:11:00,95.48,95.53,95.47,95.53,109800000.0
2008-03-07 05:12:00,95.53,95.53,95.49,95.5,289900000.0
2008-03-07 05:13:00,95.5,95.5,95.47,95.47,108100000.0
2008-03-07 05:14:00,95.47,95.49,95.47,95.49,156400000.0
2008-03-07 05:15:00,95.49,95.49,95.47,95.47,92500000.0
2008-03-07 05:16:00,95.47,95.48,95.46,95.47,95000000.0
2008-03-07 05:17:00,95.47,95.49,95.46,95.47,112200000.0
2008-03-07 05:18:00,95.48,95.5,95.48,95.5,99100000.0
2008-03-07 05:19:00,95.5,95.5,95.48,95.49,95000000.0
2008-03-07 05:20:00,95.49,95.5,95.45,95.46,98500000.0
2008-03-07 05:21:00,95.46,95.46,95.435,95.45,115600000.0
2008-03-07 05:22:00,95.45,95.465,95.44,95.46,139300000.0
2008-03-07 05:23:00,95.46,95.46,95.435,95.44,109900000.0
2008-03-07 05:24:00,95.43,95.45,95.43,95.44,103200000.0
2008-03-07 05:25:00,95.44,95.455,95.44,95.455,861500000.0
2008-03-07 05:26:00,95.455,95.455,95.415,95.415,974900000.0
2008-03-07 05:27:00,95.415,95.415,95.395,95.41,565300000.0
2008-03-07 05:28:00,95.41,95.45,95.41,95.45,95500000.0
2008-03-07 05:29:00,95.45,95.48,95.45,95.48,102600000.0
2008-03-07 05:30:00,95.48,95.48,95.47,95.48,94500000.0
2008-03-07 05:31:00,95.48,95.49,95.47,95.48,94000000.0
2008-03-07 05:32:00,95.48,95.53,95.47,95.51,105400000.0
2008-03-07 05:33:00,95.51,95.53,95.5,95.51,95500000.0
2008-03-07 05:34:00,95.51,95.51,95.49,95.5,102900000.0
2008-03-07 05:35:00,95.5,95.51,95.48,95.49,95500000.0
2008-03-07 05:36:00,95.49,95.49,95.49,95.49,93500000.0
2008-03-07 05:37:00,95.49,95.51,95.49,95.5,98300000.0
2008-03-07 05:38:00,95.5,95.5,95.49,95.49,93500000.0
2008-03-07 05:39:00,95.49,95.5,95.49,95.5,94000000.0
2008-03-07 05:40:00,95.5,95.5,95.5,95.5,94000000.0
2008-03-07 05:41:00,95.5,95.5,95.49,95.49,93500000.0
2008-03-07 05:42:00,95.49,95.5,95.49,95.5,92000000.0
2008-03-07 05:43:00,95.5,95.51,95.5,95.5,93500000.0
2008-03-07 05:44:00,95.5,95.5,95.49,95.5,93000000.0
2008-03-07 05:45:00,95.5,95.5,95.485,95.49,189000000.0
2008-03-07 05:46:00,95.49,95.49,95.465,95.47,111400000.0
2008-03-07 05:47:00,95.47,95.47,95.45,95.46,98700000.0
2008-03-07 05:48:00,95.46,95.46,95.44,95.44,99100000.0
2008-03-07 05:49:00,95.44,95.46,95.42,95.42,104500000.0
2008-03-07 05:50:00,95.42,95.42,95.4,95.41,100900000.0
2008-03-07 05:51:00,95.41,95.42,95.39,95.4,153600000.0
2008-03-07 05:52:00,95.4,95.43,95.4,95.42,98500000.0
2008-03-07 05:53:00,95.42,95.42,95.4,95.41,95000000.0
2008-03-07 05:54:00,95.41,95.44,95.39,95.44,98900000.0
2008-03-07 05:55:00,95.44,95.44,95.42,95.43,94800000.0
2008-03-07 05:56:00,95.43,95.44,95.43,95.44,93500000.0
2008-03-07 05:57:00,95.44,95.44,95.42,95.43,98400000.0
2008-03-07 05:58:00,95.43,95.44,95.41,95.42,110800000.0
2008-03-07 05:59:00,95.42,95.43,95.39,95.39,98000000.0
2008-03-07 06:00:00,95.39,95.4,95.38,95.39,96200000.0
2008-03-07 06:01:00,95.39,95.4,95.39,95.39,96000000.0
2008-03-07 06:02:00,95.39,95.41,95.39,95.41,108000000.0
2008-03-07 06:03:00,95.41,95.41,95.4,95.4,98000000.0
2008-03-07 06:04:00,95.4,95.4,95.39,95.39,91800000.0
2008-03-07 06:05:00,95.39,95.41,95.39,95.41,98400000.0
2008-03-07 06:06:00,95.41,95.41,95.39,95.4,101300000.0
2008-03-07 06:07:00,95.4,95.4,95.38,95.38,93000000.0
2008-03-07 06:08:00,95.38,95.39,95.38,95.38,96700000.0
2008-03-07 06:09:00,95.38,95.39,95.37,95.39,96100000.0
2008-03-07 06:10:00,95.39,95.39,95.33,95.35,150500000.0
2008-03-07 06:11:00,95.35,95.37,95.34,95.34,128600000.0
2008-03-07 06:12:00,95.35,95.38,95.35,95.36,105600000.0
2008-03-07 06:13:00,95.36,95.37,95.33,95.34,160000000.0
2008-03-07 06:14:00,95.335,95.35,95.32,95.345,191600000.0
2008-03-07 06:15:00,95.345,95.38,95.34,95.38,144500000.0
2008-03-07 06:16:00,95.38,95.38,95.37,95.37,135300000.0
2008-03-07 06:17:00,95.37,95.39,95.35,95.36,155400000.0
2008-03-07 06:18:00,95.36,95.36,95.345,95.35,159400000.0
2008-03-07 06:19:00,95.35,95.37,95.35,95.36,104900000.0
2008-03-07 06:20:00,95.36,95.37,95.36,95.37,94000000.0
2008-03-07 06:21:00,95.37,95.39,95.37,95.38,94000000.0
2008-03-07 06:22:00,95.39,95.4,95.39,95.4,92500000.0
2008-03-07 06:23:00,95.4,95.41,95.4,95.4,95300000.0
2008-03-07 06:24:00,95.4,95.41,95.4,95.4,97200000.0
2008-03-07 06:25:00,95.4,95.42,95.4,95.42,95500000.0
2008-03-07 06:26:00,95.42,95.42,95.4,95.41,96000000.0
2008-03-07 06:27:00,95.41,95.41,95.4,95.41,94500000.0
2008-03-07 06:28:00,95.41,95.43,95.41,95.42,94500000.0
2008-03-07 06:29:00,95.42,95.45,95.42,95.45,93500000.0
2008-03-07 06:30:00,95.45,95.45,95.43,95.44,94500000.0
2008-03-07 06:31:00,95.44,95.46,95.44,95.46,103000000.0
2008-03-07 06:32:00,95.46,95.47,95.46,95.46,94000000.0
2008-03-07 06:33:00,95.46,95.47,95.45,95.47,97000000.0
2008-03-07 06:34:00,95.47,95.49,95.46,95.48,107700000.0
2008-03-07 06:35:00,95.48,95.48,95.47,95.47,94000000.0
2008-03-07 06:36:00,95.47,95.48,95.47,95.48,96100000.0
2008-03-07 06:37:00,95.48,95.48,95.45,95.46,103400000.0
2008-03-07 06:38:00,95.46,95.46,95.43,95.46,123700000.0
2008-03-07 06:39:00,95.46,95.46,95.44,95.44,99300000.0
2008-03-07 06:40:00,95.44,95.44,95.4,95.42,173800000.0
2008-03-07 06:41:00,95.42,95.44,95.42,95.43,94000000.0
2008-03-07 06:42:00,95.43,95.46,95.43,95.46,96600000.0
2008-03-07 06:43:00,95.46,95.49,95.45,95.46,110800000.0
2008-03-07 06:44:00,95.46,95.46,95.46,95.46,92000000.0
2008-03-07 06:45:00,95.46,95.47,95.45,95.45,109800000.0
2008-03-07 06:46:00,95.45,95.45,95.435,95.445,108700000.0
2008-03-07 06:47:00,95.445,95.5,95.445,95.49,221100000.0
2008-03-07 06:48:00,95.49,95.51,95.485,95.51,141700000.0
2008-03-07 06:49:00,95.51,95.52,95.48,95.51,110200000.0
2008-03-07 06:50:00,95.51,95.55,95.51,95.53,123700000.0
2008-03-07 06:51:00,95.53,95.54,95.5,95.515,153700000.0
2008-03-07 06:52:00,95.515,95.515,95.47,95.48,194100000.0
2008-03-07 06:53:00,95.48,95.49,95.47,95.49,158900000.0
2008-03-07 06:54:00,95.49,95.5,95.48,95.5,118500000.0
2008-03-07 06:55:00,95.5,95.56,95.495,95.525,132500000.0
2008-03-07 06:56:00,95.525,95.53,95.49,95.49,144300000.0
2008-03-07 06:57:00,95.49,95.5,95.47,95.49,188900000.0
2008-03-07 06:58:00,95.49,95.5,95.48,95.48,98900000.0
2008-03-07 06:59:00,95.48,95.495,95.48,95.495,212400000.0
2008-03-07 07:00:00,95.495,95.52,95.495,95.51,503000000.0
2008-03-07 07:01:00,95.51,95.52,95.5,95.51,109900000.0
2008-03-07 07:02:00,95.51,95.52,95.5,95.51,104600000.0
2008-03-07 07:03:00,95.51,95.54,95.5,95.52,103100000.0
2008-03-07 07:04:00,95.52,95.57,95.52,95.56,96500000.0
2008-03-07 07:05:00,95.56,95.6,95.56,95.6,139100000.0
2008-03-07 07:06:00,95.6,95.61,95.58,95.6,99600000.0
2008-03-07 07:07:00,95.6,95.615,95.6,95.6,210000000.0
2008-03-07 07:08:00,95.6,95.61,95.58,95.6,252000000.0
2008-03-07 07:09:00,95.6,95.625,95.59,95.6,123600000.0
2008-03-07 07:10:00,95.6,95.6,95.585,95.59,159600000.0
2008-03-07 07:11:00,95.59,95.59,95.57,95.59,256300000.0
2008-03-07 07:12:00,95.59,95.6,95.565,95.57,200800000.0
2008-03-07 07:13:00,95.57,95.61,95.57,95.59,126800000.0
2008-03-07 07:14:00,95.59,95.62,95.58,95.62,99500000.0
2008-03-07 07:15:00,95.62,95.62,95.585,95.61,145900000.0
2008-03-07 07:16:00,95.61,95.68,95.61,95.66,133000000.0
2008-03-07 07:17:00,95.66,95.78,95.66,95.77,121000000.0
2008-03-07 07:18:00,95.77,95.78,95.69,95.695,273900000.0
2008-03-07 07:19:00,95.7,95.73,95.7,95.7,105400000.0
2008-03-07 07:20:00,95.7,95.71,95.66,95.67,155800000.0
2008-03-07 07:21:00,95.67,95.69,95.66,95.66,139700000.0
2008-03-07 07:22:00,95.67,95.71,95.67,95.7,98700000.0
2008-03-07 07:23:00,95.7,95.76,95.69,95.74,137400000.0
2008-03-07 07:24:00,95.74,95.75,95.715,95.74,129900000.0
2008-03-07 07:25:00,95.74,95.74,95.715,95.72,315100000.0
2008-03-07 07:26:00,95.72,95.72,95.66,95.68,134400000.0
2008-03-07 07:27:00,95.68,95.69,95.665,95.675,134100000.0
2008-03-07 07:28:00,95.675,95.68,95.66,95.66,119300000.0
2008-03-07 07:29:00,95.66,95.66,95.63,95.64,113500000.0
2008-03-07 07:30:00,95.64,95.65,95.62,95.64,112300000.0
2008-03-07 07:31:00,95.64,95.65,95.62,95.64,178400000.0
2008-03-07 07:32:00,95.64,95.64,95.605,95.61,146300000.0
2008-03-07 07:33:00,95.61,95.62,95.58,95.61,130700000.0
2008-03-07 07:34:00,95.61,95.64,95.61,95.64,99600000.0
2008-03-07 07:35:00,95.64,95.64,95.61,95.615,97300000.0
2008-03-07 07:36:00,95.615,95.62,95.605,95.61,114000000.0
2008-03-07 07:37:00,95.61,95.61,95.58,95.59,152700000.0
2008-03-07 07:38:00,95.59,95.59,95.55,95.57,105600000.0
2008-03-07 07:39:00,95.57,95.58,95.56,95.57,99800000.0
2008-03-07 07:40:00,95.57,95.59,95.56,95.59,162800000.0
2008-03-07 07:41:00,95.59,95.61,95.58,95.61,94500000.0
2008-03-07 07:42:00,95.61,95.62,95.59,95.62,99300000.0
2008-03-07 07:43:00,95.62,95.62,95.6,95.61,94000000.0
2008-03-07 07:44:00,95.61,95.62,95.6,95.61,95400000.0
2008-03-07 07:45:00,95.61,95.64,95.61,95.64,97600000.0
2008-03-07 07:46:00,95.64,95.73,95.64,95.73,98000000.0
2008-03-07 07:47:00,95.73,95.73,95.7,95.7,95000000.0
2008-03-07 07:48:00,95.7,95.72,95.695,95.72,259400000.0
2008-03-07 07:49:00,95.72,95.72,95.68,95.695,325600000.0
2008-03-07 07:50:00,95.695,95.695,95.655,95.655,895200000.0
2008-03-07 07:51:00,95.655,95.66,95.645,95.65,624100000.0
2008-03-07 07:52:00,95.65,95.65,95.635,95.64,133200000.0
2008-03-07 07:53:00,95.64,95.67,95.64,95.67,130100000.0
2008-03-07 07:54:00,95.67,95.73,95.66,95.72,111300000.0
2008-03-07 07:55:00,95.72,95.73,95.69,95.69,126100000.0
2008-03-07 07:56:00,95.69,95.71,95.67,95.71,139100000.0
2008-03-07 07:57:00,95.71,95.72,95.7,95.72,93500000.0
2008-03-07 07:58:00,95.72,95.72,95.67,95.69,154200000.0
2008-03-07 07:59:00,95.69,95.71,95.67,95.71,124400000.0
2008-03-07 08:00:00,95.71,95.74,95.7,95.74,99700000.0
2008-03-07 08:01:00,95.74,95.74,95.69,95.7,100900000.0
2008-03-07 08:02:00,95.7,95.7,95.68,95.69,96900000.0
2008-03-07 08:03:00,95.69,95.72,95.68,95.71,92500000.0
2008-03-07 08:04:00,95.71,95.71,95.68,95.69,97500000.0
2008-03-07 08:05:00,95.69,95.7,95.68,95.69,97000000.0
2008-03-07 08:06:00,95.69,95.7,95.68,95.69,98600000.0
2008-03-07 08:07:00,95.69,95.71,95.68,95.69,95000000.0
2008-03-07 08:08:00,95.7,95.73,95.7,95.72,139600000.0
2008-03-07 08:09:00,95.72,95.725,95.71,95.72,196400000.0
2008-03-07 08:10:00,95.72,95.76,95.71,95.76,138000000.0
2008-03-07 08:11:00,95.76,95.83,95.76,95.82,120200000.0
2008-03-07 08:12:00,95.82,95.85,95.8,95.84,97300000.0
2008-03-07 08:13:00,95.84,95.85,95.8,95.8,113900000.0
2008-03-07 08:14:00,95.8,95.8,95.77,95.79,103400000.0
2008-03-07 08:15:00,95.79,95.82,95.79,95.81,142500000.0
2008-03-07 08:16:00,95.81,95.82,95.76,95.765,120000000.0
2008-03-07 08:17:00,95.77,95.77,95.735,95.76,174100000.0
2008-03-07 08:18:00,95.76,95.8,95.75,95.79,110200000.0
2008-03-07 08:19:00,95.79,95.8,95.78,95.78,93000000.0
2008-03-07 08:20:00,95.78,95.79,95.77,95.77,91500000.0
2008-03-07 08:21:00,95.77,95.8,95.77,95.79,129800000.0
2008-03-07 08:22:00,95.79,95.79,95.78,95.79,94000000.0
2008-03-07 08:23:00,95.79,95.81,95.78,95.8,100100000.0
2008-03-07 08:24:00,95.8,95.8,95.78,95.79,112400000.0
2008-03-07 08:25:00,95.79,95.79,95.77,95.77,93000000.0
2008-03-07 08:26:00,95.765,95.77,95.72,95.725,148700000.0
2008-03-07 08:27:00,95.725,95.74,95.72,95.74,118600000.0
2008-03-07 08:28:00,95.74,95.74,95.69,95.71,125700000.0
2008-03-07 08:29:00,95.71,95.72,95.7,95.72,127800000.0
2008-03-07 08:30:00,95.72,95.72,95.65,95.65,132600000.0
2008-03-07 08:31:00,95.65,95.67,95.63,95.65,129400000.0
2008-03-07 08:32:00,95.65,95.66,95.63,95.63,155200000.0
2008-03-07 08:33:00,95.63,95.64,95.6,95.62,109500000.0
2008-03-07 08:34:00,95.62,95.64,95.57,95.58,87700000.0
2008-03-07 08:35:00,95.58,95.61,95.575,95.61,121700000.0
2008-03-07 08:36:00,95.615,95.64,95.605,95.62,218200000.0
2008-03-07 08:37:00,95.62,95.66,95.62,95.64,120800000.0
2008-03-07 08:38:00,95.64,95.65,95.62,95.635,127900000.0
2008-03-07 08:39:00,95.635,95.64,95.63,95.635,112600000.0
2008-03-07 08:40:00,95.635,95.635,95.605,95.62,146300000.0
2008-03-07 08:41:00,95.62,95.65,95.62,95.64,269200000.0
2008-03-07 08:42:00,95.64,95.65,95.62,95.63,155600000.0
2008-03-07 08:43:00,95.63,95.65,95.62,95.64,157200000.0
2008-03-07 08:44:00,95.64,95.66,95.63,95.65,316400000.0
2008-03-07 08:45:00,95.65,95.67,95.65,95.67,119800000.0
2008-03-07 08:46:00,95.67,95.71,95.67,95.7,111600000.0
2008-03-07 08:47:00,95.7,95.71,95.68,95.71,99000000.0
2008-03-07 08:48:00,95.71,95.785,95.71,95.785,103500000.0
2008-03-07 08:49:00,95.785,95.79,95.76,95.78,71800000.0
2008-03-07 08:50:00,95.78,95.78,95.75,95.78,113400000.0
2008-03-07 08:51:00,95.78,95.81,95.765,95.78,185900000.0
2008-03-07 08:52:00,95.78,95.82,95.78,95.79,155200000.0
2008-03-07 08:53:00,95.79,95.805,95.77,95.79,120500000.0
2008-03-07 08:54:00,95.79,95.81,95.675,95.69,124600000.0
2008-03-07 08:55:00,95.695,95.7,95.655,95.685,157700000.0
2008-03-07 08:56:00,95.685,95.71,95.58,95.59,138100000.0
2008-03-07 08:57:00,95.59,95.6,95.54,95.55,128700000.0
2008-03-07 08:58:00,95.55,95.555,95.49,95.52,78800000.0
2008-03-07 08:59:00,95.52,95.525,95.465,95.465,71800000.0
2008-03-07 09:00:00,95.465,95.495,95.41,95.495,211500000.0
2008-03-07 09:01:00,95.495,95.515,95.455,95.515,224400000.0
2008-03-07 09:02:00,95.515,95.57,95.505,95.57,187900000.0
2008-03-07 09:03:00,95.57,95.58,95.53,95.58,220800000.0
2008-03-07 09:04:00,95.575,95.655,95.57,95.61,219500000.0
2008-03-07 09:05:00,95.61,95.62,95.57,95.58,199000000.0
2008-03-07 09:06:00,95.58,95.6,95.535,95.57,344300000.0
2008-03-07 09:07:00,95.57,95.585,95.55,95.57,236900000.0
2008-03-07 09:08:00,95.57,95.57,95.525,95.54,136000000.0
2008-03-07 09:09:00,95.54,95.59,95.54,95.57,265300000.0
2008-03-07 09:10:00,95.57,95.575,95.51,95.525,227500000.0
2008-03-07 09:11:00,95.525,95.53,95.49,95.49,177500000.0
2008-03-07 09:12:00,95.5,95.5,95.46,95.46,138800000.0
2008-03-07 09:13:00,95.46,95.48,95.455,95.475,270300000.0
2008-03-07 09:14:00,95.475,95.485,95.45,95.465,259000000.0
2008-03-07 09:15:00,95.465,95.48,95.45,95.47,283000000.0
2008-03-07 09:16:00,95.47,95.47,95.42,95.42,168700000.0
2008-03-07 09:17:00,95.42,95.46,95.405,95.435,275700000.0
2008-03-07 09:18:00,95.44,95.45,95.415,95.44,184000000.0
2008-03-07 09:19:00,95.44,95.47,95.44,95.44,134000000.0
2008-03-07 09:20:00,95.44,95.45,95.43,95.43,217800000.0
2008-03-07 09:21:00,95.43,95.5,95.425,95.49,196700000.0
2008-03-07 09:22:00,95.49,95.5,95.46,95.5,141200000.0
2008-03-07 09:23:00,95.5,95.52,95.48,95.5,229600000.0
2008-03-07 09:24:00,95.5,95.5,95.47,95.475,152000000.0
2008-03-07 09:25:00,95.475,95.495,95.46,95.46,243300000.0
2008-03-07 09:26:00,95.46,95.46,95.425,95.445,218800000.0
2008-03-07 09:27:00,95.445,95.45,95.41,95.425,297200000.0
2008-03-07 09:28:00,95.425,95.43,95.39,95.39,315800000.0
2008-03-07 09:29:00,95.39,95.4,95.375,95.39,108500000.0
2008-03-07 09:30:00,95.39,95.42,95.37,95.38,124400000.0
2008-03-07 09:31:00,95.38,95.41,95.375,95.41,120400000.0
2008-03-07 09:32:00,95.41,95.43,95.41,95.41,132400000.0
2008-03-07 09:33:00,95.41,95.41,95.38,95.38,128500000.0
2008-03-07 09:34:00,95.38,95.41,95.38,95.41,157600000.0
2008-03-07 09:35:00,95.41,95.43,95.4,95.41,134900000.0
2008-03-07 09:36:00,95.41,95.43,95.39,95.43,100000000.0
2008-03-07 09:37:00,95.43,95.43,95.42,95.43,109300000.0
2008-03-07 09:38:00,95.43,95.47,95.43,95.46,156200000.0
2008-03-07 09:39:00,95.46,95.51,95.46,95.51,93300000.0
2008-03-07 09:40:00,95.51,95.55,95.51,95.53,96400000.0
2008-03-07 09:41:00,95.53,95.54,95.48,95.48,131300000.0
2008-03-07 09:42:00,95.48,95.5,95.47,95.49,112900000.0
2008-03-07 09:43:00,95.49,95.52,95.48,95.48,143400000.0
2008-03-07 09:44:00,95.475,95.475,95.44,95.45,106700000.0
2008-03-07 09:45:00,95.45,95.45,95.375,95.38,135500000.0
2008-03-07 09:46:00,95.38,95.4,95.38,95.4,114900000.0
2008-03-07 09:47:00,95.4,95.42,95.39,95.4,122300000.0
2008-03-07 09:48:00,95.4,95.425,95.4,95.42,177600000.0
2008-03-07 09:49:00,95.42,95.49,95.42,95.46,113700000.0
2008-03-07 09:50:00,95.46,95.48,95.44,95.47,111600000.0
2008-03-07 09:51:00,95.47,95.47,95.38,95.39,119900000.0
2008-03-07 09:52:00,95.39,95.39,95.325,95.34,190600000.0
2008-03-07 09:53:00,95.34,95.355,95.3,95.34,220100000.0
2008-03-07 09:54:00,95.34,95.37,95.28,95.295,159300000.0
2008-03-07 09:55:00,95.3,95.3,95.22,95.25,176400000.0
2008-03-07 09:56:00,95.26,95.36,95.26,95.36,138800000.0
2008-03-07 09:57:00,95.36,95.4,95.36,95.38,290300000.0
2008-03-07 09:58:00,95.38,95.39,95.36,95.38,194600000.0
2008-03-07 09:59:00,95.38,95.42,95.33,95.38,176400000.0
2008-03-07 10:00:00,95.38,95.39,95.355,95.37,216400000.0
2008-03-07 10:01:00,95.37,95.39,95.36,95.375,185400000.0
2008-03-07 10:02:00,95.375,95.46,95.375,95.44,137400000.0
2008-03-07 10:03:00,95.44,95.45,95.395,95.395,125000000.0
2008-03-07 10:04:00,95.39,95.4,95.34,95.36,135400000.0
2008-03-07 10:05:00,95.36,95.37,95.315,95.33,105400000.0
2008-03-07 10:06:00,95.33,95.35,95.29,95.3,115200000.0
2008-03-07 10:07:00,95.3,95.33,95.29,95.3,167800000.0
2008-03-07 10:08:00,95.3,95.36,95.3,95.34,126300000.0
2008-03-07 10:09:00,95.34,95.39,95.34,95.39,123700000.0
2008-03-07 10:10:00,95.39,95.41,95.38,95.41,109600000.0
2008-03-07 10:11:00,95.41,95.42,95.39,95.39,122700000.0
2008-03-07 10:12:00,95.39,95.4,95.365,95.365,156300000.0
2008-03-07 10:13:00,95.365,95.39,95.355,95.38,114700000.0
2008-03-07 10:14:00,95.38,95.42,95.37,95.42,108400000.0
2008-03-07 10:15:00,95.42,95.42,95.4,95.405,103000000.0
2008-03-07 10:16:00,95.405,95.42,95.37,95.39,118500000.0
2008-03-07 10:17:00,95.39,95.39,95.34,95.36,108400000.0
2008-03-07 10:18:00,95.36,95.36,95.26,95.26,128400000.0
2008-03-07 10:19:00,95.26,95.28,95.24,95.28,174500000.0
2008-03-07 10:20:00,95.28,95.28,95.215,95.23,142700000.0
2008-03-07 10:21:00,95.23,95.26,95.2,95.21,112800000.0
2008-03-07 10:22:00,95.21,95.25,95.21,95.24,126300000.0
2008-03-07 10:23:00,95.25,95.29,95.24,95.26,106800000.0
2008-03-07 10:24:00,95.26,95.26,95.2,95.21,126600000.0
2008-03-07 10:25:00,95.21,95.34,95.21,95.32,122600000.0
2008-03-07 10:26:00,95.32,95.36,95.29,95.34,122800000.0
2008-03-07 10:27:00,95.34,95.35,95.3,95.31,138000000.0
2008-03-07 10:28:00,95.31,95.325,95.255,95.255,124300000.0
2008-03-07 10:29:00,95.255,95.305,95.255,95.29,156100000.0
2008-03-07 10:30:00,95.29,95.33,95.26,95.315,214900000.0
2008-03-07 10:31:00,95.315,95.32,95.26,95.26,117200000.0
2008-03-07 10:32:00,95.26,95.28,95.24,95.255,179500000.0
2008-03-07 10:33:00,95.255,95.26,95.21,95.22,142000000.0
2008-03-07 10:34:00,95.22,95.245,95.14,95.15,146500000.0
2008-03-07 10:35:00,95.15,95.16,95.12,95.155,119700000.0
2008-03-07 10:36:00,95.155,95.24,95.14,95.23,130600000.0
2008-03-07 10:37:00,95.23,95.24,95.12,95.15,221500000.0
2008-03-07 10:38:00,95.15,95.18,95.11,95.15,298600000.0
2008-03-07 10:39:00,95.15,95.17,95.07,95.08,195900000.0
2008-03-07 10:40:00,95.08,95.1,95.07,95.08,101800000.0
2008-03-07 10:41:00,95.08,95.12,95.07,95.09,105400000.0
2008-03-07 10:42:00,95.09,95.09,95.07,95.07,103000000.0
2008-03-07 10:43:00,95.07,95.12,95.07,95.11,98000000.0
2008-03-07 10:44:00,95.11,95.13,95.065,95.08,150600000.0
2008-03-07 10:45:00,95.08,95.095,95.04,95.05,129100000.0
2008-03-07 10:46:00,95.05,95.06,94.99,95.03,141000000.0
2008-03-07 10:47:00,95.03,95.06,95.01,95.03,155300000.0
2008-03-07 10:48:00,95.03,95.04,95.01,95.03,141700000.0
2008-03-07 10:49:00,95.03,95.05,95.02,95.035,116000000.0
2008-03-07 10:50:00,95.035,95.045,95.01,95.02,190700000.0
2008-03-07 10:51:00,95.02,95.06,95.01,95.05,146600000.0
2008-03-07 10:52:00,95.05,95.07,95.04,95.05,105700000.0
2008-03-07 10:53:00,95.05,95.12,95.05,95.1,121700000.0
2008-03-07 10:54:00,95.1,95.16,95.1,95.15,105800000.0
2008-03-07 10:55:00,95.15,95.16,95.11,95.11,155400000.0
2008-03-07 10:56:00,95.12,95.15,95.11,95.12,107100000.0
2008-03-07 10:57:00,95.12,95.13,95.07,95.13,158700000.0
2008-03-07 10:58:00,95.13,95.13,95.07,95.09,113800000.0
2008-03-07 10:59:00,95.09,95.1,95.03,95.04,170600000.0
2008-03-07 11:00:00,95.04,95.055,95.03,95.05,227400000.0
2008-03-07 11:01:00,95.05,95.05,95.04,95.05,96500000.0
2008-03-07 11:02:00,95.05,95.06,95.04,95.05,139400000.0
2008-03-07 11:03:00,95.05,95.06,95.0,95.0,115600000.0
2008-03-07 11:04:00,95.0,95.1,94.96,95.08,355100000.0
2008-03-07 11:05:00,95.08,95.13,95.07,95.11,190800000.0
2008-03-07 11:06:00,95.11,95.19,95.1,95.18,166500000.0
2008-03-07 11:07:00,95.18,95.24,95.155,95.22,164200000.0
2008-03-07 11:08:00,95.22,95.22,95.2,95.21,100500000.0
2008-03-07 11:09:00,95.21,95.23,95.19,95.2,127700000.0
2008-03-07 11:10:00,95.2,95.21,95.17,95.17,114100000.0
2008-03-07 11:11:00,95.17,95.24,95.14,95.21,418300000.0
2008-03-07 11:12:00,95.195,95.21,95.12,95.14,230100000.0
2008-03-07 11:13:00,95.14,95.16,95.12,95.15,129400000.0
2008-03-07 11:14:00,95.15,95.17,95.1,95.11,116400000.0
2008-03-07 11:15:00,95.11,95.12,95.09,95.11,111500000.0
2008-03-07 11:16:00,95.11,95.12,95.03,95.03,109600000.0
2008-03-07 11:17:00,95.03,95.06,95.02,95.03,108600000.0
2008-03-07 11:18:00,95.03,95.04,94.99,94.99,99000000.0
2008-03-07 11:19:00,94.97,95.01,94.97,94.98,101800000.0
2008-03-07 11:20:00,94.98,95.0,94.95,95.0,104100000.0
2008-03-07 11:21:00,95.0,95.0,94.93,94.93,112100000.0
2008-03-07 11:22:00,94.92,94.94,94.89,94.895,206900000.0
2008-03-07 11:23:00,94.895,94.92,94.79,94.79,137200000.0
2008-03-07 11:24:00,94.79,94.79,94.77,94.78,145700000.0
2008-03-07 11:25:00,94.78,94.89,94.78,94.88,210400000.0
2008-03-07 11:26:00,94.89,94.975,94.89,94.95,156800000.0
2008-03-07 11:27:00,94.95,94.95,94.84,94.93,124500000.0
2008-03-07 11:28:00,94.93,94.985,94.92,94.97,111400000.0
2008-03-07 11:29:00,94.98,95.01,94.925,94.96,121400000.0
2008-03-07 11:30:00,94.96,94.985,94.95,94.97,139700000.0
2008-03-07 11:31:00,94.97,95.05,94.97,95.02,160100000.0
2008-03-07 11:32:00,95.02,95.065,95.01,95.045,219600000.0
2008-03-07 11:33:00,95.04,95.07,95.02,95.07,203600000.0
2008-03-07 11:34:00,95.07,95.16,95.05,95.13,199300000.0
2008-03-07 11:35:00,95.12,95.15,95.09,95.1,252600000.0
2008-03-07 11:36:00,95.1,95.1,95.07,95.08,102900000.0
2008-03-07 11:37:00,95.08,95.11,95.06,95.06,123600000.0
2008-03-07 11:38:00,95.07,95.19,95.07,95.17,112400000.0
2008-03-07 11:39:00,95.17,95.2,95.16,95.2,96900000.0
2008-03-07 11:40:00,95.2,95.21,95.18,95.19,96500000.0
2008-03-07 11:41:00,95.19,95.21,95.16,95.16,113700000.0
2008-03-07 11:42:00,95.155,95.16,95.14,95.15,129200000.0
2008-03-07 11:43:00,95.15,95.15,95.13,95.15,110000000.0
2008-03-07 11:44:00,95.15,95.16,95.1,95.11,105700000.0
2008-03-07 11:45:00,95.11,95.11,95.06,95.08,123900000.0
2008-03-07 11:46:00,95.08,95.11,95.07,95.09,100800000.0
2008-03-07 11:47:00,95.08,95.11,95.06,95.08,106800000.0
2008-03-07 11:48:00,95.08,95.12,95.075,95.11,131800000.0
2008-03-07 11:49:00,95.11,95.15,95.1,95.14,126800000.0
2008-03-07 11:50:00,95.14,95.15,95.12,95.15,119500000.0
2008-03-07 11:51:00,95.15,95.17,95.13,95.15,102300000.0
2008-03-07 11:52:00,95.15,95.15,95.135,95.15,118400000.0
2008-03-07 11:53:00,95.15,95.15,95.09,95.1,109600000.0
2008-03-07 11:54:00,95.11,95.13,95.1,95.11,127300000.0
2008-03-07 11:55:00,95.11,95.13,95.08,95.1,96600000.0
2008-03-07 11:56:00,95.1,95.11,95.08,95.085,105900000.0
2008-03-07 11:57:00,95.08,95.09,95.05,95.05,105800000.0
2008-03-07 11:58:00,95.05,95.07,95.04,95.06,99800000.0
2008-03-07 11:59:00,95.05,95.07,95.04,95.05,100200000.0
2008-03-07 12:00:00,95.05,95.05,95.0,95.0,110400000.0
2008-03-07 12:01:00,95.0,95.01,94.99,95.0,90100000.0
2008-03-07 12:02:00,95.0,95.01,94.98,94.98,109800000.0
2008-03-07 12:03:00,94.98,94.98,94.93,94.96,114800000.0
2008-03-07 12:04:00,94.96,94.99,94.95,94.97,102100000.0
2008-03-07 12:05:00,94.97,95.0,94.97,95.0,98100000.0
2008-03-07 12:06:00,95.0,95.0,94.98,94.98,94000000.0
2008-03-07 12:07:00,94.98,94.99,94.93,94.93,115900000.0
2008-03-07 12:08:00,94.93,94.94,94.91,94.92,102100000.0
2008-03-07 12:09:00,94.92,94.925,94.85,94.85,146400000.0
2008-03-07 12:10:00,94.85,94.88,94.85,94.88,97400000.0
2008-03-07 12:11:00,94.88,94.96,94.88,94.93,107800000.0
2008-03-07 12:12:00,94.93,94.94,94.9,94.92,117800000.0
2008-03-07 12:13:00,94.92,94.96,94.92,94.94,103600000.0
2008-03-07 12:14:00,94.94,94.99,94.94,94.99,125800000.0
2008-03-07 12:15:00,94.99,95.02,94.97,95.01,100200000.0
2008-03-07 12:16:00,95.01,95.01,94.975,94.99,78000000.0
2008-03-07 12:17:00,94.99,95.02,94.97,95.02,107700000.0
2008-03-07 12:18:00,95.02,95.04,95.01,95.03,127500000.0
2008-03-07 12:19:00,95.03,95.03,94.99,95.0,117000000.0
2008-03-07 12:20:00,95.0,95.03,95.0,95.0,107000000.0
2008-03-07 12:21:00,95.0,95.05,94.995,95.03,126500000.0
2008-03-07 12:22:00,95.03,95.07,95.03,95.07,96600000.0
2008-03-07 12:23:00,95.07,95.11,95.06,95.1,101200000.0
2008-03-07 12:24:00,95.1,95.1,95.08,95.08,107000000.0
2008-03-07 12:25:00,95.08,95.09,95.07,95.09,100900000.0
2008-03-07 12:26:00,95.09,95.11,95.06,95.11,111200000.0
2008-03-07 12:27:00,95.11,95.12,95.09,95.11,192200000.0
2008-03-07 12:28:00,95.11,95.11,95.04,95.04,107500000.0
2008-03-07 12:29:00,95.04,95.04,95.02,95.02,103100000.0
2008-03-07 12:30:00,95.02,95.1,95.02,95.08,99900000.0
2008-03-07 12:31:00,95.08,95.09,95.03,95.04,93400000.0
2008-03-07 12:32:00,95.04,95.04,94.985,95.03,161400000.0
2008-03-07 12:33:00,95.035,95.035,94.955,94.96,81600000.0
2008-03-07 12:34:00,94.96,95.01,94.96,95.01,113300000.0
2008-03-07 12:35:00,95.01,95.05,95.0,95.04,111300000.0
2008-03-07 12:36:00,95.04,95.095,95.035,95.06,145200000.0
2008-03-07 12:37:00,95.06,95.08,95.06,95.08,98900000.0
2008-03-07 12:38:00,95.08,95.12,95.08,95.105,76300000.0
2008-03-07 12:39:00,95.105,95.16,95.09,95.14,97500000.0
2008-03-07 12:40:00,95.14,95.17,95.13,95.17,107100000.0
2008-03-07 12:41:00,95.17,95.19,95.15,95.18,109300000.0
2008-03-07 12:42:00,95.18,95.21,95.16,95.17,113700000.0
2008-03-07 12:43:00,95.17,95.17,95.115,95.13,105300000.0
2008-03-07 12:44:00,95.13,95.17,95.13,95.17,106500000.0
2008-03-07 12:45:00,95.17,95.18,95.15,95.16,98500000.0
2008-03-07 12:46:00,95.16,95.21,95.15,95.21,102600000.0
2008-03-07 12:47:00,95.21,95.24,95.2,95.24,94200000.0
2008-03-07 12:48:00,95.24,95.24,95.17,95.17,98300000.0
2008-03-07 12:49:00,95.17,95.2,95.17,95.2,134600000.0
2008-03-07 12:50:00,95.2,95.21,95.13,95.17,117100000.0
2008-03-07 12:51:00,95.17,95.2,95.17,95.18,96400000.0
2008-03-07 12:52:00,95.18,95.2,95.11,95.11,159100000.0
2008-03-07 12:53:00,95.11,95.14,95.11,95.13,99500000.0
2008-03-07 12:54:00,95.13,95.13,95.09,95.13,119400000.0
2008-03-07 12:55:00,95.13,95.14,95.12,95.14,107800000.0
2008-03-07 12:56:00,95.14,95.14,95.12,95.13,95100000.0
2008-03-07 12:57:00,95.13,95.14,95.11,95.12,94900000.0
2008-03-07 12:58:00,95.12,95.12,95.05,95.09,94400000.0
2008-03-07 12:59:00,95.09,95.1,95.06,95.075,135400000.0
2008-03-07 13:00:00,95.075,95.09,95.065,95.07,220900000.0
2008-03-07 13:01:00,95.07,95.1,95.065,95.08,111700000.0
2008-03-07 13:02:00,95.08,95.14,95.075,95.08,209800000.0
2008-03-07 13:03:00,95.08,95.13,95.08,95.12,140600000.0
2008-03-07 13:04:00,95.12,95.12,95.09,95.12,178600000.0
2008-03-07 13:05:00,95.12,95.13,95.11,95.13,113800000.0
2008-03-07 13:06:00,95.13,95.13,95.09,95.09,119800000.0
2008-03-07 13:07:00,95.09,95.11,95.09,95.09,109400000.0
2008-03-07 13:08:00,95.09,95.11,95.08,95.08,114500000.0
2008-03-07 13:09:00,95.08,95.09,95.08,95.09,129700000.0
2008-03-07 13:10:00,95.09,95.09,95.06,95.07,108600000.0
2008-03-07 13:11:00,95.07,95.08,95.03,95.04,118500000.0
2008-03-07 13:12:00,95.04,95.05,95.03,95.04,106200000.0
2008-03-07 13:13:00,95.04,95.04,95.02,95.02,118600000.0
2008-03-07 13:14:00,95.02,95.055,95.02,95.05,103400000.0
2008-03-07 13:15:00,95.05,95.05,95.04,95.05,45000000.0
2008-03-07 13:16:00,95.05,95.06,95.02,95.03,122200000.0
2008-03-07 13:17:00,95.03,95.05,95.02,95.04,114000000.0
2008-03-07 13:18:00,95.04,95.05,95.03,95.03,95200000.0
2008-03-07 13:19:00,95.03,95.08,95.03,95.06,100600000.0
2008-03-07 13:20:00,95.06,95.08,95.05,95.07,104500000.0
2008-03-07 13:21:00,95.07,95.07,95.03,95.04,218800000.0
2008-03-07 13:22:00,95.04,95.04,94.99,95.0,99100000.0
2008-03-07 13:23:00,95.01,95.01,94.98,95.0,103900000.0
2008-03-07 13:24:00,95.0,95.01,94.99,94.99,130100000.0
2008-03-07 13:25:00,94.99,95.02,94.99,95.0,61600000.0
2008-03-07 13:26:00,95.0,95.02,94.99,95.01,104700000.0
2008-03-07 13:27:00,95.01,95.04,95.01,95.03,98900000.0
2008-03-07 13:28:00,95.03,95.05,95.025,95.04,92900000.0
2008-03-07 13:29:00,95.04,95.09,95.035,95.06,104500000.0
2008-03-07 13:30:00,95.06,95.08,95.055,95.07,146800000.0
2008-03-07 13:31:00,95.07,95.075,95.04,95.065,143400000.0
2008-03-07 13:32:00,95.065,95.065,95.04,95.05,99700000.0
2008-03-07 13:33:00,95.05,95.08,95.05,95.07,102300000.0
2008-03-07 13:34:00,95.07,95.09,95.06,95.09,98200000.0
2008-03-07 13:35:00,95.09,95.09,95.08,95.09,94300000.0
2008-03-07 13:36:00,95.09,95.1,95.07,95.09,99600000.0
2008-03-07 13:37:00,95.08,95.11,95.06,95.06,115400000.0
2008-03-07 13:38:00,95.06,95.1,95.05,95.07,98700000.0
2008-03-07 13:39:00,95.07,95.08,95.06,95.07,99400000.0
2008-03-07 13:40:00,95.07,95.07,95.06,95.06,91500000.0
2008-03-07 13:41:00,95.06,95.07,95.06,95.07,98700000.0
2008-03-07 13:42:00,95.07,95.07,95.03,95.05,105300000.0
2008-03-07 13:43:00,95.05,95.07,95.04,95.06,96400000.0
2008-03-07 13:44:00,95.06,95.065,95.04,95.06,113600000.0
2008-03-07 13:45:00,95.06,95.08,95.04,95.05,85100000.0
2008-03-07 13:46:00,95.05,95.07,95.03,95.06,115000000.0
2008-03-07 13:47:00,95.06,95.06,95.05,95.05,121700000.0
2008-03-07 13:48:00,95.05,95.05,95.01,95.04,126200000.0
2008-03-07 13:49:00,95.04,95.04,95.01,95.02,136300000.0
2008-03-07 13:50:00,95.02,95.03,95.01,95.02,242100000.0
2008-03-07 13:51:00,95.01,95.04,95.01,95.04,195500000.0
2008-03-07 13:52:00,95.04,95.05,95.03,95.03,253000000.0
2008-03-07 13:53:00,95.03,95.08,95.03,95.08,350500000.0
2008-03-07 13:54:00,95.08,95.1,95.03,95.03,215100000.0
2008-03-07 13:55:00,95.03,95.09,95.03,95.08,130700000.0
2008-03-07 13:56:00,95.08,95.11,95.06,95.06,104200000.0
2008-03-07 13:57:00,95.06,95.08,95.04,95.06,177800000.0
2008-03-07 13:58:00,95.06,95.11,95.06,95.11,122700000.0
2008-03-07 13:59:00,95.11,95.11,95.06,95.06,109600000.0
2008-03-07 14:00:00,95.06,95.21,95.05,95.2,115900000.0
2008-03-07 14:01:00,95.2,95.23,95.19,95.2,128100000.0
2008-03-07 14:02:00,95.2,95.23,95.16,95.19,155100000.0
2008-03-07 14:03:00,95.19,95.2,95.15,95.16,153600000.0
2008-03-07 14:04:00,95.16,95.21,95.13,95.2,211300000.0
2008-03-07 14:05:00,95.2,95.26,95.2,95.25,113000000.0
2008-03-07 14:06:00,95.25,95.26,95.19,95.2,144200000.0
2008-03-07 14:07:00,95.2,95.23,95.19,95.205,353000000.0
2008-03-07 14:08:00,95.205,95.23,95.2,95.22,192000000.0
2008-03-07 14:09:00,95.22,95.23,95.21,95.22,95800000.0
2008-03-07 14:10:00,95.22,95.22,95.2,95.21,98300000.0
2008-03-07 14:11:00,95.21,95.235,95.21,95.23,92000000.0
2008-03-07 14:12:00,95.22,95.25,95.21,95.23,101300000.0
2008-03-07 14:13:00,95.23,95.25,95.23,95.24,103600000.0
2008-03-07 14:14:00,95.24,95.26,95.21,95.22,107800000.0
2008-03-07 14:15:00,95.22,95.22,95.19,95.2,109200000.0
2008-03-07 14:16:00,95.2,95.3,95.19,95.3,114100000.0
2008-03-07 14:17:00,95.29,95.36,95.245,95.35,156300000.0
2008-03-07 14:18:00,95.35,95.36,95.32,95.33,102800000.0
2008-03-07 14:19:00,95.33,95.37,95.32,95.37,98000000.0
2008-03-07 14:20:00,95.37,95.38,95.35,95.38,108900000.0
2008-03-07 14:21:00,95.38,95.39,95.345,95.38,122400000.0
2008-03-07 14:22:00,95.38,95.4,95.38,95.39,95300000.0
2008-03-07 14:23:00,95.39,95.4,95.38,95.39,93500000.0
2008-03-07 14:24:00,95.39,95.43,95.38,95.42,103800000.0
2008-03-07 14:25:00,95.42,95.44,95.375,95.4,122000000.0
2008-03-07 14:26:00,95.4,95.41,95.36,95.41,148400000.0
2008-03-07 14:27:00,95.41,95.43,95.37,95.42,111500000.0
2008-03-07 14:28:00,95.42,95.46,95.41,95.41,183400000.0
2008-03-07 14:29:00,95.41,95.55,95.41,95.55,147200000.0
2008-03-07 14:30:00,95.55,95.55,95.5,95.52,107700000.0
2008-03-07 14:31:00,95.52,95.61,95.52,95.57,133300000.0
2008-03-07 14:32:00,95.57,95.59,95.56,95.57,169500000.0
2008-03-07 14:33:00,95.57,95.57,95.53,95.53,121300000.0
2008-03-07 14:34:00,95.53,95.55,95.49,95.49,150900000.0
2008-03-07 14:35:00,95.485,95.555,95.485,95.55,152700000.0
2008-03-07 14:36:00,95.56,95.59,95.53,95.54,125500000.0
2008-03-07 14:37:00,95.54,95.54,95.48,95.5,96900000.0
2008-03-07 14:38:00,95.5,95.51,95.49,95.5,105100000.0
2008-03-07 14:39:00,95.5,95.53,95.49,95.53,146100000.0
2008-03-07 14:40:00,95.53,95.55,95.52,95.53,102700000.0
2008-03-07 14:41:00,95.53,95.57,95.52,95.57,131800000.0
2008-03-07 14:42:00,95.57,95.595,95.55,95.57,119800000.0
2008-03-07 14:43:00,95.57,95.61,95.565,95.61,136100000.0
2008-03-07 14:44:00,95.61,95.67,95.61,95.67,59600000.0
2008-03-07 14:45:00,95.685,95.71,95.67,95.695,87900000.0
2008-03-07 14:46:00,95.7,95.72,95.68,95.715,129700000.0
2008-03-07 14:47:00,95.715,95.76,95.71,95.72,118800000.0
2008-03-07 14:48:00,95.71,95.73,95.69,95.705,122700000.0
2008-03-07 14:49:00,95.705,95.74,95.7,95.73,118800000.0
2008-03-07 14:50:00,95.74,95.79,95.73,95.745,121200000.0
2008-03-07 14:51:00,95.74,95.77,95.695,95.715,107900000.0
2008-03-07 14:52:00,95.715,95.74,95.7,95.72,150600000.0
2008-03-07 14:53:00,95.72,95.75,95.72,95.74,112800000.0
2008-03-07 14:54:00,95.74,95.74,95.71,95.72,116000000.0
2008-03-07 14:55:00,95.715,95.74,95.7,95.74,136900000.0
2008-03-07 14:56:00,95.74,95.8,95.73,95.79,124800000.0
2008-03-07 14:57:00,95.79,95.8,95.77,95.77,144500000.0
2008-03-07 14:58:00,95.77,95.77,95.72,95.72,187500000.0
2008-03-07 14:59:00,95.72,95.74,95.7,95.71,116600000.0
2008-03-07 15:00:00,95.7,95.75,95.7,95.75,125100000.0
2008-03-07 15:01:00,95.75,95.76,95.69,95.7,189600000.0
2008-03-07 15:02:00,95.7,95.74,95.68,95.68,119100000.0
2008-03-07 15:03:00,95.68,95.73,95.665,95.695,132200000.0
2008-03-07 15:04:00,95.695,95.72,95.68,95.69,148200000.0
2008-03-07 15:05:00,95.69,95.72,95.69,95.7,158700000.0
2008-03-07 15:06:00,95.7,95.71,95.67,95.67,129900000.0
2008-03-07 15:07:00,95.67,95.7,95.66,95.69,139400000.0
2008-03-07 15:08:00,95.69,95.7,95.62,95.62,138000000.0
2008-03-07 15:09:00,95.62,95.65,95.61,95.63,124600000.0
2008-03-07 15:10:00,95.63,95.63,95.6,95.61,121900000.0
2008-03-07 15:11:00,95.61,95.63,95.58,95.62,125400000.0
2008-03-07 15:12:00,95.615,95.615,95.58,95.6,118800000.0
2008-03-07 15:13:00,95.6,95.61,95.58,95.59,153200000.0
2008-03-07 15:14:00,95.59,95.6,95.51,95.59,146100000.0
2008-03-07 15:15:00,95.59,95.89,95.58,95.835,306400000.0
2008-03-07 15:16:00,95.835,95.835,95.56,95.56,233400000.0
2008-03-07 15:17:00,95.56,95.72,95.54,95.62,147800000.0
2008-03-07 15:18:00,95.62,95.62,95.43,95.55,137400000.0
2008-03-07 15:19:00,95.55,95.65,95.53,95.53,124800000.0
2008-03-07 15:20:00,95.53,95.57,95.49,95.5,220100000.0
2008-03-07 15:21:00,95.5,95.58,95.5,95.56,178400000.0
2008-03-07 15:22:00,95.56,95.62,95.54,95.55,124600000.0
2008-03-07 15:23:00,95.55,95.59,95.54,95.58,150700000.0
2008-03-07 15:24:00,95.59,95.59,95.49,95.53,122200000.0
2008-03-07 15:25:00,95.53,95.57,95.52,95.54,153600000.0
2008-03-07 15:26:00,95.54,95.54,95.41,95.465,161000000.0
2008-03-07 15:27:00,95.47,95.52,95.44,95.445,242200000.0
2008-03-07 15:28:00,95.44,95.46,95.38,95.4,123300000.0
2008-03-07 15:29:00,95.405,95.57,95.405,95.56,136500000.0
2008-03-07 15:30:00,95.54,95.54,95.12,95.195,184800000.0
2008-03-07 15:31:00,95.195,95.24,94.98,94.98,176300000.0
2008-03-07 15:32:00,94.98,95.1,94.935,94.95,189300000.0
2008-03-07 15:33:00,94.94,95.035,94.89,95.02,171500000.0
2008-03-07 15:34:00,95.02,95.09,94.97,95.055,120600000.0
2008-03-07 15:35:00,95.055,95.08,95.015,95.03,125800000.0
2008-03-07 15:36:00,95.03,95.08,94.985,94.995,187500000.0
2008-03-07 15:37:00,94.995,95.03,94.925,94.925,139900000.0
2008-03-07 15:38:00,94.925,94.95,94.79,94.8,165100000.0
2008-03-07 15:39:00,94.82,94.82,94.73,94.76,132900000.0
2008-03-07 15:40:00,94.77,94.77,94.68,94.72,147300000.0
2008-03-07 15:41:00,94.72,94.74,94.61,94.67,132000000.0
2008-03-07 15:42:00,94.67,94.72,94.61,94.69,150800000.0
2008-03-07 15:43:00,94.69,94.85,94.68,94.845,188400000.0
2008-03-07 15:44:00,94.845,94.86,94.79,94.81,166700000.0
2008-03-07 15:45:00,94.82,94.935,94.805,94.9,218000000.0
2008-03-07 15:46:00,94.9,94.99,94.865,94.99,248500000.0
2008-03-07 15:47:00,94.995,95.06,94.985,95.05,246900000.0
2008-03-07 15:48:00,95.04,95.14,95.025,95.105,196200000.0
2008-03-07 15:49:00,95.11,95.11,94.955,95.005,175800000.0
2008-03-07 15:50:00,95.01,95.04,94.92,94.92,241400000.0
2008-03-07 15:51:00,94.92,94.99,94.895,94.935,189400000.0
2008-03-07 15:52:00,94.94,94.955,94.88,94.91,166300000.0
2008-03-07 15:53:00,94.9,94.9,94.82,94.82,191400000.0
2008-03-07 15:54:00,94.82,94.89,94.755,94.825,219700000.0
2008-03-07 15:55:00,94.825,94.89,94.81,94.88,100700000.0
2008-03-07 15:56:00,94.88,94.905,94.835,94.89,126900000.0
2008-03-07 15:57:00,94.89,94.95,94.86,94.94,125700000.0
2008-03-07 15:58:00,94.94,94.99,94.93,94.98,123100000.0
2008-03-07 15:59:00,94.98,95.11,94.965,95.09,128800000.0
2008-03-07 16:00:00,95.095,95.1,94.98,95.04,157600000.0
2008-03-07 16:01:00,95.04,95.04,94.97,95.02,117400000.0
2008-03-07 16:02:00,95.02,95.15,95.02,95.11,125800000.0
2008-03-07 16:03:00,95.1,95.13,95.08,95.11,138000000.0
2008-03-07 16:04:00,95.12,95.12,95.005,95.005,262800000.0
2008-03-07 16:05:00,95.005,95.01,94.96,94.965,461700000.0
2008-03-07 16:06:00,94.965,94.99,94.9,94.9,227400000.0
2008-03-07 16:07:00,94.9,95.0,94.895,95.0,135800000.0
2008-03-07 16:08:00,95.0,95.07,94.96,94.98,124100000.0
2008-03-07 16:09:00,94.96,95.04,94.92,94.96,148800000.0
2008-03-07 16:10:00,94.96,95.0,94.9,94.93,147900000.0
2008-03-07 16:11:00,94.93,94.96,94.88,94.88,133300000.0
2008-03-07 16:12:00,94.88,94.98,94.88,94.97,103800000.0
2008-03-07 16:13:00,94.96,95.03,94.95,95.02,124900000.0
2008-03-07 16:14:00,95.01,95.03,94.96,94.99,121500000.0
2008-03-07 16:15:00,94.99,95.04,94.98,95.025,130000000.0
2008-03-07 16:16:00,95.03,95.06,94.97,94.97,100200000.0
2008-03-07 16:17:00,94.97,95.0,94.95,94.98,124300000.0
2008-03-07 16:18:00,94.98,95.0,94.925,94.955,117500000.0
2008-03-07 16:19:00,94.95,95.01,94.9,95.0,119100000.0
2008-03-07 16:20:00,94.995,95.01,94.93,94.935,123700000.0
2008-03-07 16:21:00,94.94,94.98,94.94,94.94,121900000.0
2008-03-07 16:22:00,94.95,94.955,94.915,94.915,147500000.0
2008-03-07 16:23:00,94.915,95.0,94.915,94.97,166800000.0
2008-03-07 16:24:00,94.97,95.08,94.97,95.06,156300000.0
2008-03-07 16:25:00,95.06,95.06,94.92,94.92,111400000.0
2008-03-07 16:26:00,94.93,94.96,94.91,94.95,105400000.0
2008-03-07 16:27:00,94.95,94.995,94.95,94.99,114300000.0
2008-03-07 16:28:00,94.99,95.02,94.97,94.98,106200000.0
2008-03-07 16:29:00,94.97,95.0,94.965,95.0,132500000.0
2008-03-07 16:30:00,95.0,95.07,95.0,95.04,124600000.0
2008-03-07 16:31:00,95.04,95.115,95.03,95.08,123100000.0
2008-03-07 16:32:00,95.085,95.2,95.08,95.12,106200000.0
2008-03-07 16:33:00,95.12,95.135,95.06,95.065,144900000.0
2008-03-07 16:34:00,95.07,95.105,95.03,95.05,382700000.0
2008-03-07 16:35:00,95.05,95.14,95.05,95.12,120100000.0
2008-03-07 16:36:00,95.11,95.15,95.095,95.15,143700000.0
2008-03-07 16:37:00,95.15,95.22,95.15,95.19,123400000.0
2008-03-07 16:38:00,95.19,95.19,95.14,95.14,113900000.0
2008-03-07 16:39:00,95.14,95.265,95.1,95.245,126500000.0
2008-03-07 16:40:00,95.245,95.25,95.17,95.19,114600000.0
2008-03-07 16:41:00,95.205,95.23,95.18,95.22,99900000.0
2008-03-07 16:42:00,95.22,95.31,95.19,95.25,134200000.0
2008-03-07 16:43:00,95.25,95.395,95.25,95.39,126800000.0
2008-03-07 16:44:00,95.39,95.41,95.37,95.41,111900000.0
2008-03-07 16:45:00,95.41,95.43,95.34,95.42,127900000.0
2008-03-07 16:46:00,95.42,95.45,95.34,95.34,119600000.0
2008-03-07 16:47:00,95.34,95.41,95.3,95.4,128400000.0
2008-03-07 16:48:00,95.4,95.4,95.34,95.38,141200000.0
2008-03-07 16:49:00,95.38,95.43,95.37,95.395,113100000.0
2008-03-07 16:50:00,95.395,95.42,95.36,95.385,133200000.0
2008-03-07 16:51:00,95.385,95.47,95.385,95.4,115700000.0
2008-03-07 16:52:00,95.39,95.41,95.28,95.29,117300000.0
2008-03-07 16:53:00,95.29,95.3,95.22,95.27,113600000.0
2008-03-07 16:54:00,95.27,95.33,95.255,95.33,136500000.0
2008-03-07 16:55:00,95.33,95.515,95.3,95.51,120400000.0
2008-03-07 16:56:00,95.5,95.5,95.43,95.5,127500000.0
2008-03-07 16:57:00,95.49,95.73,95.44,95.7,155200000.0
2008-03-07 16:58:00,95.7,95.72,95.6,95.695,99600000.0
2008-03-07 16:59:00,95.695,95.75,95.63,95.63,108600000.0
2008-03-07 17:00:00,95.635,95.665,95.57,95.61,111000000.0
2008-03-07 17:01:00,95.605,95.73,95.565,95.73,108500000.0
2008-03-07 17:02:00,95.73,95.78,95.675,95.68,119100000.0
2008-03-07 17:03:00,95.68,95.71,95.63,95.645,123900000.0
2008-03-07 17:04:00,95.645,95.69,95.635,95.66,148100000.0
2008-03-07 17:05:00,95.655,95.73,95.65,95.7,123700000.0
2008-03-07 17:06:00,95.69,95.69,95.59,95.6,117500000.0
2008-03-07 17:07:00,95.575,95.61,95.53,95.575,116000000.0
2008-03-07 17:08:00,95.58,95.6,95.5,95.5,157500000.0
2008-03-07 17:09:00,95.5,95.55,95.49,95.55,133400000.0
2008-03-07 17:10:00,95.55,95.55,95.49,95.5,114200000.0
2008-03-07 17:11:00,95.5,95.51,95.43,95.47,123100000.0
2008-03-07 17:12:00,95.47,95.49,95.45,95.47,124000000.0
2008-03-07 17:13:00,95.47,95.48,95.46,95.46,110500000.0
2008-03-07 17:14:00,95.46,95.48,95.41,95.46,133900000.0
2008-03-07 17:15:00,95.46,95.57,95.455,95.54,131700000.0
2008-03-07 17:16:00,95.55,95.59,95.5,95.58,118300000.0
2008-03-07 17:17:00,95.58,95.59,95.49,95.51,132200000.0
2008-03-07 17:18:00,95.5,95.58,95.49,95.57,129500000.0
2008-03-07 17:19:00,95.57,95.72,95.57,95.64,110800000.0
2008-03-07 17:20:00,95.64,95.77,95.64,95.75,110200000.0
2008-03-07 17:21:00,95.75,95.88,95.74,95.83,150200000.0
2008-03-07 17:22:00,95.835,95.84,95.73,95.75,149400000.0
2008-03-07 17:23:00,95.75,95.805,95.74,95.8,129400000.0
2008-03-07 17:24:00,95.8,95.8,95.68,95.68,122000000.0
2008-03-07 17:25:00,95.68,95.8,95.65,95.75,187100000.0
2008-03-07 17:26:00,95.75,95.82,95.71,95.8,179700000.0
2008-03-07 17:27:00,95.8,95.8,95.74,95.77,149200000.0
2008-03-07 17:28:00,95.77,95.82,95.75,95.78,147000000.0
2008-03-07 17:29:00,95.78,95.85,95.75,95.8,179200000.0
2008-03-07 17:30:00,95.8,95.8,95.75,95.78,119900000.0
2008-03-07 17:31:00,95.78,95.88,95.78,95.81,120800000.0
2008-03-07 17:32:00,95.81,95.84,95.78,95.82,121700000.0
2008-03-07 17:33:00,95.82,95.87,95.8,95.86,160600000.0
2008-03-07 17:34:00,95.86,95.975,95.86,95.975,216800000.0
2008-03-07 17:35:00,95.985,96.03,95.93,95.94,137300000.0
2008-03-07 17:36:00,95.94,95.94,95.86,95.86,165100000.0
2008-03-07 17:37:00,95.86,95.93,95.86,95.89,174400000.0
2008-03-07 17:38:00,95.89,95.99,95.89,95.99,124300000.0
2008-03-07 17:39:00,95.99,96.01,95.94,95.955,132400000.0
2008-03-07 17:40:00,95.955,96.05,95.94,96.05,156200000.0
2008-03-07 17:41:00,96.05,96.08,96.02,96.02,132800000.0
2008-03-07 17:42:00,96.02,96.03,95.965,95.99,128200000.0
2008-03-07 17:43:00,95.99,96.03,95.97,96.03,132700000.0
2008-03-07 17:44:00,96.04,96.07,96.005,96.005,121800000.0
2008-03-07 17:45:00,96.005,96.02,95.96,95.96,131300000.0
2008-03-07 17:46:00,95.96,96.01,95.96,95.97,130400000.0
2008-03-07 17:47:00,95.97,95.99,95.92,95.925,118300000.0
2008-03-07 17:48:00,95.925,96.01,95.92,95.92,113900000.0
2008-03-07 17:49:00,95.92,96.02,95.915,95.985,117800000.0
2008-03-07 17:50:00,95.985,96.055,95.98,96.05,102500000.0
2008-03-07 17:51:00,96.05,96.05,95.99,96.01,107000000.0
2008-03-07 17:52:00,96.01,96.01,95.91,95.925,119800000.0
2008-03-07 17:53:00,95.925,95.95,95.9,95.905,111900000.0
2008-03-07 17:54:00,95.91,96.01,95.91,95.98,111900000.0
2008-03-07 17:55:00,95.97,95.98,95.91,95.91,108800000.0
2008-03-07 17:56:00,95.92,95.94,95.86,95.87,148700000.0
2008-03-07 17:57:00,95.87,95.91,95.84,95.89,121400000.0
2008-03-07 17:58:00,95.89,95.9,95.84,95.84,117100000.0
2008-03-07 17:59:00,95.845,95.865,95.765,95.78,173000000.0
2008-03-07 18:00:00,95.78,95.78,95.71,95.715,131900000.0
2008-03-07 18:01:00,95.715,95.75,95.7,95.75,161400000.0
2008-03-07 18:02:00,95.75,95.78,95.73,95.76,128100000.0
2008-03-07 18:03:00,95.75,95.77,95.68,95.69,120300000.0
2008-03-07 18:04:00,95.69,95.71,95.68,95.69,128200000.0
2008-03-07 18:05:00,95.69,95.69,95.67,95.68,139700000.0
2008-03-07 18:06:00,95.68,95.69,95.66,95.68,167700000.0
2008-03-07 18:07:00,95.69,95.7,95.61,95.63,113500000.0
2008-03-07 18:08:00,95.63,95.73,95.63,95.73,113100000.0
2008-03-07 18:09:00,95.73,95.76,95.69,95.71,117000000.0
2008-03-07 18:10:00,95.7,95.78,95.69,95.75,162500000.0
2008-03-07 18:11:00,95.75,95.77,95.74,95.77,145500000.0
2008-03-07 18:12:00,95.77,95.77,95.7,95.72,115300000.0
2008-03-07 18:13:00,95.72,95.73,95.61,95.61,129300000.0
2008-03-07 18:14:00,95.62,95.63,95.575,95.61,131400000.0
2008-03-07 18:15:00,95.61,95.65,95.56,95.63,140200000.0
2008-03-07 18:16:00,95.62,95.63,95.53,95.54,113700000.0
2008-03-07 18:17:00,95.54,95.56,95.475,95.53,154800000.0
2008-03-07 18:18:00,95.53,95.54,95.49,95.53,136200000.0
2008-03-07 18:19:00,95.53,95.59,95.51,95.56,116100000.0
2008-03-07 18:20:00,95.56,95.56,95.39,95.39,147800000.0
2008-03-07 18:21:00,95.39,95.47,95.38,95.445,129100000.0
2008-03-07 18:22:00,95.45,95.54,95.45,95.5,162600000.0
2008-03-07 18:23:00,95.5,95.5,95.47,95.48,128700000.0
2008-03-07 18:24:00,95.48,95.51,95.43,95.51,144400000.0
2008-03-07 18:25:00,95.51,95.51,95.45,95.5,121800000.0
2008-03-07 18:26:00,95.5,95.5,95.385,95.39,113900000.0
2008-03-07 18:27:00,95.39,95.39,95.27,95.32,158600000.0
2008-03-07 18:28:00,95.32,95.37,95.32,95.36,114800000.0
2008-03-07 18:29:00,95.36,95.38,95.33,95.36,117800000.0
2008-03-07 18:30:00,95.36,95.44,95.35,95.44,160900000.0
2008-03-07 18:31:00,95.44,95.47,95.41,95.43,115900000.0
2008-03-07 18:32:00,95.43,95.49,95.41,95.45,146900000.0
2008-03-07 18:33:00,95.45,95.48,95.43,95.47,141400000.0
2008-03-07 18:34:00,95.475,95.49,95.36,95.41,159400000.0
2008-03-07 18:35:00,95.41,95.43,95.39,95.41,143700000.0
2008-03-07 18:36:00,95.41,95.43,95.4,95.41,145700000.0
2008-03-07 18:37:00,95.41,95.42,95.35,95.35,127600000.0
2008-03-07 18:38:00,95.35,95.38,95.29,95.29,121000000.0
2008-03-07 18:39:00,95.29,95.34,95.28,95.33,134900000.0
2008-03-07 18:40:00,95.33,95.38,95.29,95.3,140500000.0
2008-03-07 18:41:00,95.29,95.35,95.28,95.32,129500000.0
2008-03-07 18:42:00,95.32,95.34,95.23,95.26,111300000.0
2008-03-07 18:43:00,95.27,95.27,95.23,95.24,107500000.0
2008-03-07 18:44:00,95.24,95.25,95.14,95.15,111700000.0
2008-03-07 18:45:00,95.15,95.19,95.14,95.17,117800000.0
2008-03-07 18:46:00,95.17,95.25,95.17,95.24,133200000.0
2008-03-07 18:47:00,95.24,95.25,95.21,95.23,114200000.0
2008-03-07 18:48:00,95.23,95.24,95.15,95.16,112200000.0
2008-03-07 18:49:00,95.16,95.2,95.15,95.2,132500000.0
2008-03-07 18:50:00,95.2,95.24,95.16,95.18,129800000.0
2008-03-07 18:51:00,95.18,95.19,95.14,95.15,116600000.0
2008-03-07 18:52:00,95.15,95.17,95.14,95.17,136600000.0
2008-03-07 18:53:00,95.17,95.22,95.16,95.21,124000000.0
2008-03-07 18:54:00,95.21,95.27,95.21,95.24,134000000.0
2008-03-07 18:55:00,95.24,95.26,95.21,95.25,108800000.0
2008-03-07 18:56:00,95.25,95.37,95.25,95.37,128500000.0
2008-03-07 18:57:00,95.37,95.39,95.33,95.36,126100000.0
2008-03-07 18:58:00,95.36,95.38,95.28,95.29,122400000.0
2008-03-07 18:59:00,95.3,95.31,95.28,95.31,121600000.0
2008-03-07 19:00:00,95.31,95.35,95.28,95.34,132500000.0
2008-03-07 19:01:00,95.34,95.35,95.31,95.345,157200000.0
2008-03-07 19:02:00,95.345,95.35,95.32,95.33,251200000.0
2008-03-07 19:03:00,95.33,95.33,95.27,95.29,117800000.0
2008-03-07 19:04:00,95.29,95.29,95.27,95.27,143500000.0
2008-03-07 19:05:00,95.27,95.29,95.26,95.26,123900000.0
2008-03-07 19:06:00,95.26,95.28,95.23,95.23,113100000.0
2008-03-07 19:07:00,95.23,95.24,95.17,95.19,109500000.0
2008-03-07 19:08:00,95.19,95.25,95.19,95.25,162200000.0
2008-03-07 19:09:00,95.25,95.27,95.24,95.27,158800000.0
2008-03-07 19:10:00,95.27,95.32,95.27,95.3,145300000.0
2008-03-07 19:11:00,95.28,95.34,95.26,95.28,191800000.0
2008-03-07 19:12:00,95.27,95.3,95.24,95.26,116300000.0
2008-03-07 19:13:00,95.26,95.28,95.25,95.27,110800000.0
2008-03-07 19:14:00,95.27,95.29,95.22,95.27,122700000.0
2008-03-07 19:15:00,95.27,95.28,95.255,95.27,146300000.0
2008-03-07 19:16:00,95.27,95.28,95.24,95.24,124400000.0
2008-03-07 19:17:00,95.24,95.24,95.17,95.17,109500000.0
2008-03-07 19:18:00,95.17,95.21,95.17,95.2,110300000.0
2008-03-07 19:19:00,95.2,95.32,95.2,95.28,154900000.0
2008-03-07 19:20:00,95.28,95.3,95.28,95.3,133400000.0
2008-03-07 19:21:00,95.3,95.35,95.29,95.35,113400000.0
2008-03-07 19:22:00,95.35,95.37,95.34,95.35,110000000.0
2008-03-07 19:23:00,95.35,95.36,95.34,95.35,111600000.0
2008-03-07 19:24:00,95.35,95.4,95.34,95.38,126700000.0
2008-03-07 19:25:00,95.38,95.38,95.33,95.34,116100000.0
2008-03-07 19:26:00,95.34,95.35,95.32,95.34,113600000.0
2008-03-07 19:27:00,95.34,95.355,95.33,95.33,117300000.0
2008-03-07 19:28:00,95.33,95.33,95.28,95.29,115600000.0
2008-03-07 19:29:00,95.29,95.31,95.28,95.3,132100000.0
2008-03-07 19:30:00,95.3,95.32,95.3,95.32,110200000.0
2008-03-07 19:31:00,95.32,95.37,95.32,95.35,128800000.0
2008-03-07 19:32:00,95.35,95.37,95.33,95.34,116100000.0
2008-03-07 19:33:00,95.33,95.33,95.3,95.31,111700000.0
2008-03-07 19:34:00,95.31,95.35,95.31,95.31,110000000.0
2008-03-07 19:35:00,95.31,95.33,95.29,95.31,110600000.0
2008-03-07 19:36:00,95.31,95.32,95.26,95.3,110000000.0
2008-03-07 19:37:00,95.3,95.31,95.27,95.28,111900000.0
2008-03-07 19:38:00,95.28,95.29,95.26,95.27,111700000.0
2008-03-07 19:39:00,95.27,95.3,95.25,95.25,112700000.0
2008-03-07 19:40:00,95.25,95.3,95.25,95.29,158300000.0
2008-03-07 19:41:00,95.29,95.37,95.27,95.37,118400000.0
2008-03-07 19:42:00,95.375,95.405,95.34,95.35,119300000.0
2008-03-07 19:43:00,95.35,95.36,95.34,95.35,110500000.0
2008-03-07 19:44:00,95.35,95.38,95.34,95.38,110700000.0
2008-03-07 19:45:00,95.38,95.46,95.37,95.46,114000000.0
2008-03-07 19:46:00,95.46,95.46,95.42,95.43,121400000.0
2008-03-07 19:47:00,95.42,95.45,95.42,95.45,110500000.0
2008-03-07 19:48:00,95.45,95.46,95.44,95.45,111200000.0
2008-03-07 19:49:00,95.45,95.47,95.44,95.47,113500000.0
2008-03-07 19:50:00,95.47,95.55,95.47,95.53,168100000.0
2008-03-07 19:51:00,95.53,95.59,95.525,95.59,133300000.0
2008-03-07 19:52:00,95.59,95.61,95.56,95.58,147800000.0
2008-03-07 19:53:00,95.58,95.62,95.58,95.59,138000000.0
2008-03-07 19:54:00,95.59,95.61,95.57,95.59,109500000.0
2008-03-07 19:55:00,95.59,95.62,95.56,95.6,115900000.0
2008-03-07 19:56:00,95.6,95.6,95.58,95.59,110300000.0
2008-03-07 19:57:00,95.59,95.61,95.58,95.61,111000000.0
2008-03-07 19:58:00,95.61,95.62,95.59,95.6,111400000.0
2008-03-07 19:59:00,95.6,95.64,95.59,95.63,111300000.0
2008-03-07 20:00:00,95.63,95.65,95.585,95.585,146300000.0
2008-03-07 20:01:00,95.585,95.59,95.57,95.58,135000000.0
2008-03-07 20:02:00,95.58,95.58,95.56,95.58,115000000.0
2008-03-07 20:03:00,95.58,95.63,95.56,95.56,109100000.0
2008-03-07 20:04:00,95.56,95.58,95.56,95.57,115500000.0
2008-03-07 20:05:00,95.57,95.58,95.55,95.58,158100000.0
2008-03-07 20:06:00,95.58,95.6,95.56,95.57,116200000.0
2008-03-07 20:07:00,95.57,95.59,95.57,95.59,111500000.0
2008-03-07 20:08:00,95.59,95.59,95.57,95.58,110500000.0
2008-03-07 20:09:00,95.58,95.58,95.55,95.55,113200000.0
2008-03-07 20:10:00,95.55,95.56,95.54,95.55,149500000.0
2008-03-07 20:11:00,95.55,95.55,95.53,95.53,145000000.0
2008-03-07 20:12:00,95.54,95.54,95.47,95.47,121200000.0
2008-03-07 20:13:00,95.47,95.48,95.44,95.44,110300000.0
2008-03-07 20:14:00,95.44,95.47,95.44,95.44,107000000.0
2008-03-07 20:15:00,95.44,95.44,95.38,95.43,119500000.0
2008-03-07 20:16:00,95.43,95.43,95.36,95.38,118000000.0
2008-03-07 20:17:00,95.38,95.38,95.32,95.37,119100000.0
2008-03-07 20:18:00,95.37,95.39,95.36,95.38,110500000.0
2008-03-07 20:19:00,95.38,95.38,95.35,95.35,131500000.0
2008-03-07 20:20:00,95.35,95.36,95.32,95.33,115100000.0
2008-03-07 20:21:00,95.33,95.39,95.33,95.38,125400000.0
2008-03-07 20:22:00,95.38,95.39,95.38,95.38,111000000.0
2008-03-07 20:23:00,95.38,95.4,95.37,95.37,109000000.0
2008-03-07 20:24:00,95.38,95.38,95.37,95.38,111500000.0
2008-03-07 20:25:00,95.38,95.39,95.36,95.36,117500000.0
2008-03-07 20:26:00,95.36,95.38,95.33,95.345,248900000.0
2008-03-07 20:27:00,95.345,95.36,95.32,95.32,176900000.0
2008-03-07 20:28:00,95.32,95.42,95.31,95.42,157900000.0
2008-03-07 20:29:00,95.42,95.42,95.38,95.38,112800000.0
2008-03-07 20:30:00,95.38,95.39,95.34,95.34,146400000.0
2008-03-07 20:31:00,95.34,95.34,95.26,95.3,132800000.0
2008-03-07 20:32:00,95.3,95.31,95.29,95.3,120600000.0
2008-03-07 20:33:00,95.3,95.3,95.28,95.3,120700000.0
2008-03-07 20:34:00,95.3,95.32,95.28,95.31,122200000.0
2008-03-07 20:35:00,95.31,95.38,95.29,95.33,157100000.0
2008-03-07 20:36:00,95.33,95.33,95.3,95.3,112100000.0
2008-03-07 20:37:00,95.31,95.31,95.29,95.29,111300000.0
2008-03-07 20:38:00,95.29,95.29,95.21,95.21,211300000.0
2008-03-07 20:39:00,95.215,95.235,95.215,95.235,231700000.0
2008-03-07 20:40:00,95.235,95.25,95.21,95.23,229500000.0
2008-03-07 20:41:00,95.23,95.23,95.18,95.18,117700000.0
2008-03-07 20:42:00,95.18,95.21,95.18,95.2,120500000.0
2008-03-07 20:43:00,95.2,95.22,95.2,95.21,118100000.0
2008-03-07 20:44:00,95.21,95.24,95.21,95.24,112900000.0
2008-03-07 20:45:00,95.24,95.26,95.22,95.23,110000000.0
2008-03-07 20:46:00,95.23,95.29,95.22,95.28,110500000.0
2008-03-07 20:47:00,95.28,95.33,95.28,95.31,115400000.0
2008-03-07 20:48:00,95.31,95.32,95.3,95.31,112300000.0
2008-03-07 20:49:00,95.31,95.31,95.29,95.3,111000000.0
2008-03-07 20:50:00,95.3,95.31,95.26,95.28,110500000.0
2008-03-07 20:51:00,95.28,95.29,95.26,95.26,110500000.0
2008-03-07 20:52:00,95.26,95.27,95.25,95.26,116300000.0
2008-03-07 20:53:00,95.26,95.26,95.21,95.21,109500000.0
2008-03-07 20:54:00,95.21,95.21,95.17,95.18,137400000.0
2008-03-07 20:55:00,95.18,95.22,95.18,95.22,126500000.0
2008-03-07 20:56:00,95.22,95.22,95.2,95.21,111000000.0
2008-03-07 20:57:00,95.21,95.22,95.18,95.21,109800000.0
2008-03-07 20:58:00,95.21,95.25,95.21,95.23,124000000.0
2008-03-07 20:59:00,95.23,95.23,95.22,95.22,110500000.0
2008-03-07 21:00:00,95.22,95.22,95.21,95.22,110500000.0
2008-03-07 21:01:00,95.22,95.22,95.19,95.19,110000000.0
2008-03-07 21:02:00,95.19,95.19,95.16,95.17,117500000.0
2008-03-07 21:03:00,95.17,95.17,95.14,95.16,152900000.0
2008-03-07 21:04:00,95.16,95.18,95.14,95.16,136300000.0
2008-03-07 21:05:00,95.16,95.16,95.1,95.16,111500000.0
2008-03-07 21:06:00,95.16,95.17,95.13,95.16,111300000.0
2008-03-07 21:07:00,95.16,95.19,95.16,95.18,112100000.0
2008-03-07 21:08:00,95.18,95.21,95.18,95.2,118700000.0
2008-03-07 21:09:00,95.2,95.25,95.2,95.25,118700000.0
2008-03-07 21:10:00,95.25,95.25,95.21,95.23,113600000.0
2008-03-07 21:11:00,95.23,95.24,95.2,95.21,112300000.0
2008-03-07 21:12:00,95.21,95.25,95.18,95.245,134900000.0
2008-03-07 21:13:00,95.25,95.29,95.24,95.28,153900000.0
2008-03-07 21:14:00,95.28,95.28,95.22,95.25,134900000.0
2008-03-07 21:15:00,95.25,95.26,95.18,95.19,124200000.0
2008-03-07 21:16:00,95.19,95.2,95.18,95.19,149600000.0
2008-03-07 21:17:00,95.19,95.2,95.13,95.13,112000000.0
2008-03-07 21:18:00,95.13,95.2,95.13,95.15,120100000.0
2008-03-07 21:19:00,95.15,95.17,95.15,95.16,123800000.0
2008-03-07 21:20:00,95.16,95.16,95.04,95.05,160500000.0
2008-03-07 21:21:00,95.05,95.1,95.04,95.1,136000000.0
2008-03-07 21:22:00,95.1,95.14,95.07,95.1,119500000.0
2008-03-07 21:23:00,95.1,95.1,95.04,95.08,113800000.0
2008-03-07 21:24:00,95.08,95.08,95.02,95.04,112100000.0
2008-03-07 21:25:00,95.04,95.06,95.03,95.05,110600000.0
2008-03-07 21:26:00,95.05,95.05,95.01,95.03,117200000.0
2008-03-07 21:27:00,95.03,95.05,95.02,95.03,120900000.0
2008-03-07 21:28:00,95.03,95.08,95.03,95.07,110000000.0
2008-03-07 21:29:00,95.07,95.12,95.07,95.11,110000000.0
2008-03-07 21:30:00,95.11,95.12,95.09,95.1,117500000.0
2008-03-07 21:31:00,95.1,95.1,95.08,95.09,116300000.0
2008-03-07 21:32:00,95.09,95.12,95.09,95.1,109500000.0
2008-03-07 21:33:00,95.1,95.1,95.07,95.09,110500000.0
2008-03-07 21:34:00,95.09,95.1,95.08,95.1,110000000.0
2008-03-07 21:35:00,95.1,95.1,95.05,95.06,110000000.0
2008-03-07 21:36:00,95.06,95.06,94.99,95.0,110000000.0
2008-03-07 21:37:00,95.0,95.0,94.89,94.89,152000000.0
2008-03-07 21:38:00,94.9,94.91,94.87,94.88,119100000.0
2008-03-07 21:39:00,94.88,94.89,94.84,94.865,127600000.0
2008-03-07 21:40:00,94.865,94.91,94.86,94.89,147000000.0
2008-03-07 21:41:00,94.89,94.93,94.89,94.91,117100000.0
2008-03-07 21:42:00,94.91,94.95,94.9,94.94,110900000.0
2008-03-07 21:43:00,94.94,94.99,94.92,94.99,120100000.0
2008-03-07 21:44:00,94.99,95.01,94.97,95.01,115000000.0
2008-03-07 21:45:00,95.0,95.04,94.99,95.02,116800000.0
2008-03-07 21:46:00,95.02,95.04,95.02,95.04,161700000.0
2008-03-07 21:47:00,95.04,95.085,95.04,95.055,444200000.0
2008-03-07 21:48:00,95.055,95.085,95.02,95.035,590800000.0
2008-03-07 21:49:00,95.035,95.035,94.99,95.005,359900000.0
2008-03-07 21:50:00,95.0,95.005,94.98,94.985,289900000.0
2008-03-07 21:51:00,94.985,94.99,94.95,94.97,458200000.0
2008-03-07 21:52:00,94.97,94.985,94.96,94.97,311300000.0
2008-03-07 21:53:00,94.97,94.975,94.955,94.96,171100000.0
2008-03-07 21:54:00,94.96,94.96,94.94,94.945,387200000.0
2008-03-07 21:55:00,94.945,94.955,94.92,94.925,194700000.0
2008-03-07 21:56:00,94.925,94.955,94.925,94.955,345500000.0
2008-03-07 21:57:00,94.955,94.96,94.945,94.955,485900000.0
2008-03-07 21:58:00,94.955,95.015,94.955,95.0,515200000.0
2008-03-07 21:59:00,95.0,95.08,94.995,95.065,559200000.0
2008-03-07 22:00:00,95.065,95.155,95.06,95.14,456000000.0
2008-03-07 22:01:00,95.14,95.16,95.11,95.16,460200000.0
2008-03-07 22:02:00,95.16,95.16,95.105,95.12,575900000.0
2008-03-07 22:03:00,95.12,95.135,95.11,95.13,437300000.0
2008-03-07 22:04:00,95.13,95.14,95.095,95.095,193600000.0
2008-03-07 22:05:00,95.095,95.1,95.065,95.07,325300000.0
2008-03-07 22:06:00,95.08,95.08,95.055,95.065,540600000.0
2008-03-07 22:07:00,95.065,95.08,95.06,95.07,456100000.0
2008-03-07 22:08:00,95.07,95.095,95.07,95.095,702300000.0
2008-03-07 22:09:00,95.095,95.175,95.085,95.17,603200000.0
2008-03-07 22:10:00,95.17,95.17,95.105,95.105,564500000.0
2008-03-07 22:11:00,95.105,95.225,95.105,95.225,707300000.0
2008-03-07 22:12:00,95.225,95.335,95.22,95.335,583000000.0
2008-03-07 22:13:00,95.335,95.355,95.235,95.245,537500000.0
2008-03-07 22:14:00,95.25,95.345,95.25,95.345,677600000.0
2008-03-07 22:15:00,95.345,95.38,95.335,95.35,459000000.0
2008-03-07 22:16:00,95.35,95.37,95.32,95.34,337600000.0
2008-03-07 22:17:00,95.335,95.38,95.32,95.365,251100000.0
2008-03-07 22:18:00,95.365,95.39,95.36,95.39,269600000.0
2008-03-07 22:19:00,95.39,95.575,95.39,95.52,489200000.0
2008-03-07 22:20:00,95.52,95.525,95.465,95.495,505900000.0
2008-03-07 22:21:00,95.5,95.54,95.43,95.44,263000000.0
2008-03-07 22:22:00,95.44,95.54,95.42,95.54,707200000.0
2008-03-07 22:23:00,95.54,95.745,95.54,95.63,724700000.0
2008-03-07 22:24:00,95.63,95.65,95.48,95.555,365400000.0
2008-03-07 22:25:00,95.555,95.605,95.49,95.505,552600000.0
2008-03-07 22:26:00,95.505,95.54,95.44,95.45,482800000.0
2008-03-07 22:27:00,95.45,95.505,95.42,95.485,293000000.0
2008-03-07 22:28:00,95.49,95.495,95.405,95.425,465800000.0
2008-03-07 22:29:00,95.425,95.425,95.365,95.39,289800000.0
2008-03-07 22:30:00,95.395,95.44,95.375,95.4,339300000.0
2008-03-07 22:31:00,95.4,95.43,95.39,95.415,441400000.0
2008-03-07 22:32:00,95.415,95.42,95.4,95.4,284800000.0
2008-03-07 22:33:00,95.4,95.405,95.32,95.325,694700000.0
2008-03-07 22:34:00,95.325,95.38,95.305,95.305,757900000.0
2008-03-07 22:35:00,95.305,95.345,95.305,95.32,622500000.0
2008-03-07 22:36:00,95.32,95.36,95.32,95.34,375000000.0
2008-03-07 22:37:00,95.34,95.36,95.335,95.36,471600000.0
2008-03-07 22:38:00,95.36,95.47,95.36,95.455,396100000.0
2008-03-07 22:39:00,95.455,95.51,95.455,95.48,226400000.0
2008-03-07 22:40:00,95.48,95.545,95.46,95.52,268800000.0
2008-03-07 22:41:00,95.52,95.52,95.455,95.47,379600000.0
2008-03-07 22:42:00,95.48,95.49,95.42,95.43,319000000.0
2008-03-07 22:43:00,95.43,95.44,95.395,95.415,598600000.0
2008-03-07 22:44:00,95.415,95.445,95.415,95.445,1012300000.0
2008-03-07 22:45:00,95.455,95.455,95.42,95.44,571700000.0
2008-03-07 22:46:00,95.44,95.525,95.43,95.5,337600000.0
2008-03-07 22:47:00,95.5,95.5,95.45,95.48,416200000.0
2008-03-07 22:48:00,95.48,95.48,95.44,95.44,837000000.0
2008-03-07 22:49:00,95.44,95.445,95.36,95.37,486800000.0
2008-03-07 22:50:00,95.37,95.4,95.355,95.36,498300000.0
2008-03-07 22:51:00,95.36,95.365,95.335,95.35,761100000.0
2008-03-07 22:52:00,95.35,95.39,95.34,95.37,364900000.0
2008-03-07 22:53:00,95.37,95.4,95.37,95.4,144900000.0
2008-03-07 22:54:00,95.4,95.4,95.365,95.38,272600000.0
2008-03-07 22:55:00,95.38,95.41,95.375,95.38,453600000.0
2008-03-07 22:56:00,95.385,95.41,95.36,95.375,383000000.0
2008-03-07 22:57:00,95.375,95.38,95.365,95.37,544000000.0
2008-03-07 22:58:00,95.37,95.395,95.36,95.395,700100000.0
2008-03-07 22:59:00,95.395,95.405,95.37,95.38,793100000.0
2008-03-07 23:00:00,95.38,95.405,95.355,95.405,524200000.0
2008-03-07 23:01:00,95.388,95.388,95.367,95.367,309700000.0
2008-03-07 23:02:00,95.365,95.369,95.358,95.361,338800000.0
2008-03-07 23:03:00,95.357,95.357,95.327,95.335,329100000.0
2008-03-07 23:04:00,95.328,95.33,95.32,95.329,277200000.0
2008-03-07 23:05:00,95.33,95.337,95.313,95.327,342700000.0
2008-03-07 23:06:00,95.333,95.333,95.313,95.315,292000000.0
2008-03-07 23:07:00,95.313,95.32,95.305,95.31,271000000.0
2008-03-07 23:08:00,95.31,95.319,95.31,95.31,346900000.0
2008-03-07 23:09:00,95.312,95.321,95.308,95.321,319000000.0
2008-03-07 23:10:00,95.304,95.336,95.304,95.318,293200000.0
2008-03-07 23:11:00,95.32,95.32,95.311,95.312,311000000.0
2008-03-07 23:12:00,95.31,95.332,95.31,95.321,312300000.0
2008-03-07 23:13:00,95.316,95.324,95.312,95.314,342400000.0
2008-03-07 23:14:00,95.305,95.309,95.292,95.292,338600000.0
2008-03-07 23:15:00,95.288,95.289,95.28,95.28,300600000.0
2008-03-07 23:16:00,95.284,95.308,95.284,95.306,305900000.0
2008-03-07 23:17:00,95.305,95.315,95.289,95.289,284500000.0
2008-03-07 23:18:00,95.285,95.3,95.284,95.291,294100000.0
2008-03-07 23:19:00,95.29,95.29,95.285,95.289,320800000.0
2008-03-07 23:20:00,95.286,95.286,95.248,95.25,267000000.0
2008-03-07 23:21:00,95.249,95.263,95.249,95.263,321000000.0
2008-03-07 23:22:00,95.262,95.267,95.254,95.256,324400000.0
2008-03-07 23:23:00,95.255,95.258,95.247,95.247,306500000.0
2008-03-07 23:24:00,95.242,95.242,95.228,95.228,334600000.0
2008-03-07 23:25:00,95.225,95.228,95.22,95.22,290800000.0
2008-03-07 23:26:00,95.223,95.251,95.223,95.24,258200000.0
2008-03-07 23:27:00,95.23,95.248,95.222,95.222,336400000.0
2008-03-07 23:28:00,95.213,95.232,95.201,95.203,323300000.0
2008-03-07 23:29:00,95.2,95.214,95.199,95.207,350000000.0
2008-03-07 23:30:00,95.215,95.235,95.214,95.232,320900000.0
2008-03-07 23:31:00,95.235,95.252,95.235,95.24,311900000.0
2008-03-07 23:32:00,95.237,95.238,95.223,95.234,277500000.0
2008-03-07 23:33:00,95.235,95.246,95.234,95.244,322300000.0
2008-03-07 23:34:00,95.245,95.247,95.24,95.24,284700000.0
2008-03-07 23:35:00,95.238,95.247,95.233,95.24,300800000.0
2008-03-07 23:36:00,95.25,95.306,95.25,95.288,314200000.0
2008-03-07 23:37:00,95.292,95.292,95.278,95.278,345000000.0
2008-03-07 23:38:00,95.275,95.284,95.264,95.265,268100000.0
2008-03-07 23:39:00,95.26,95.264,95.26,95.26,301300000.0
2008-03-07 23:40:00,95.257,95.259,95.248,95.25,312300000.0
2008-03-07 23:41:00,95.232,95.232,95.199,95.199,286900000.0
2008-03-07 23:42:00,95.189,95.195,95.176,95.183,302700000.0
2008-03-07 23:43:00,95.183,95.196,95.176,95.191,290000000.0
2008-03-07 23:44:00,95.2,95.2,95.195,95.195,287500000.0
2008-03-07 23:45:00,95.174,95.194,95.173,95.173,325100000.0
2008-03-07 23:46:00,95.167,95.169,95.16,95.161,298100000.0
2008-03-07 23:47:00,95.167,95.193,95.167,95.19,303700000.0
2008-03-07 23:48:00,95.198,95.207,95.179,95.199,290400000.0
2008-03-07 23:49:00,95.199,95.199,95.168,95.191,296100000.0
2008-03-07 23:50:00,95.185,95.185,95.164,95.164,317400000.0
2008-03-07 23:51:00,95.155,95.162,95.138,95.142,290200000.0
2008-03-07 23:52:00,95.13,95.13,95.095,95.11,295500000.0
2008-03-07 23:53:00,95.112,95.166,95.112,95.116,319000000.0
2008-03-07 23:54:00,95.11,95.122,95.105,95.116,313100000.0
2008-03-07 23:55:00,95.118,95.118,95.108,95.111,293300000.0
2008-03-07 23:56:00,95.107,95.117,95.094,95.094,330100000.0
2008-03-07 23:57:00,95.09,95.097,95.083,95.089,349400000.0
2008-03-07 23:58:00,95.097,95.104,95.084,95.086,291800000.0
2008-03-07 23:59:00,95.088,95.11,95.088,95.088,269000000.0
2008-03-09 23:00:00,94.954,94.977,94.944,94.963,281400000.0
2008-03-09 23:01:00,94.962,94.975,94.962,94.965,309400000.0
2008-03-09 23:02:00,94.94,94.992,94.936,94.97,290300000.0
2008-03-09 23:03:00,94.973,94.997,94.958,94.99,330900000.0
2008-03-09 23:04:00,94.955,95.0,94.932,94.942,303900000.0
2008-03-09 23:05:00,94.952,94.991,94.952,94.991,359000000.0
2008-03-09 23:06:00,94.968,94.988,94.925,94.966,334600000.0
2008-03-09 23:07:00,94.966,94.971,94.917,94.945,318400000.0
2008-03-09 23:08:00,94.92,94.975,94.919,94.955,337600000.0
2008-03-09 23:09:00,94.949,94.967,94.888,94.914,302200000.0
2008-03-09 23:10:00,94.903,94.95,94.903,94.925,338000000.0
2008-03-09 23:11:00,94.928,94.932,94.877,94.877,328000000.0
2008-03-09 23:12:00,94.913,94.945,94.9,94.934,295700000.0
2008-03-09 23:13:00,94.94,94.962,94.913,94.962,317700000.0
2008-03-09 23:14:00,94.92,94.957,94.912,94.957,327000000.0
2008-03-09 23:15:00,94.958,94.958,94.916,94.926,333600000.0
2008-03-09 23:16:00,94.925,94.95,94.92,94.928,337100000.0
2008-03-09 23:17:00,94.931,94.953,94.888,94.909,313100000.0
2008-03-09 23:18:00,94.887,94.92,94.883,94.89,316300000.0
2008-03-09 23:19:00,94.88,94.915,94.869,94.877,325700000.0
2008-03-09 23:20:00,94.87,94.91,94.868,94.88,302700000.0
2008-03-09 23:21:00,94.875,94.898,94.857,94.89,343900000.0
2008-03-09 23:22:00,94.868,94.892,94.856,94.87,328300000.0
2008-03-09 23:23:00,94.845,94.884,94.823,94.857,327000000.0
2008-03-09 23:24:00,94.829,94.851,94.803,94.821,326600000.0
2008-03-09 23:25:00,94.823,94.864,94.807,94.81,327200000.0
2008-03-09 23:26:00,94.84,94.894,94.833,94.884,300800000.0
2008-03-09 23:27:00,94.878,94.882,94.83,94.851,318500000.0
2008-03-09 23:28:00,94.834,94.906,94.834,94.87,321400000.0
2008-03-09 23:29:00,94.861,94.893,94.829,94.849,329300000.0
2008-03-09 23:30:00,94.858,94.883,94.835,94.881,312900000.0
2008-03-09 23:31:00,94.876,94.876,94.842,94.842,321900000.0
2008-03-09 23:32:00,94.841,94.873,94.827,94.845,308700000.0
2008-03-09 23:33:00,94.85,94.878,94.844,94.878,325700000.0
2008-03-09 23:34:00,94.836,94.856,94.821,94.843,306600000.0
2008-03-09 23:35:00,94.853,94.879,94.836,94.863,305200000.0
2008-03-09 23:36:00,94.86,94.867,94.833,94.862,304900000.0
2008-03-09 23:37:00,94.855,94.867,94.841,94.855,308200000.0
2008-03-09 23:38:00,94.847,94.895,94.846,94.859,303400000.0
2008-03-09 23:39:00,94.845,94.874,94.844,94.855,319800000.0
2008-03-09 23:40:00,94.839,94.873,94.836,94.864,315100000.0
2008-03-09 23:41:00,94.857,94.873,94.849,94.855,315600000.0
2008-03-09 23:42:00,94.857,94.911,94.856,94.898,306700000.0
2008-03-09 23:43:00,94.911,94.926,94.884,94.891,282500000.0
2008-03-09 23:44:00,94.908,94.923,94.895,94.895,326700000.0
2008-03-09 23:45:00,94.901,94.941,94.887,94.905,366900000.0
2008-03-09 23:46:00,94.901,94.919,94.872,94.919,324500000.0
2008-03-09 23:47:00,94.924,94.928,94.902,94.917,315200000.0
2008-03-09 23:48:00,94.886,94.917,94.858,94.859,341200000.0
2008-03-09 23:49:00,94.847,94.861,94.847,94.861,301900000.0
2008-03-09 23:50:00,94.855,94.855,94.804,94.818,311400000.0
2008-03-09 23:51:00,94.816,94.953,94.787,94.919,310900000.0
2008-03-09 23:52:00,94.92,94.953,94.91,94.953,326300000.0
2008-03-09 23:53:00,94.951,94.958,94.916,94.942,282700000.0
2008-03-09 23:54:00,94.924,94.952,94.917,94.931,299100000.0
2008-03-09 23:55:00,94.925,94.94,94.905,94.94,327000000.0
2008-03-09 23:56:00,94.915,94.94,94.909,94.917,340400000.0
2008-03-09 23:57:00,94.919,94.94,94.913,94.926,309300000.0
2008-03-09 23:58:00,94.902,94.927,94.875,94.927,327100000.0
2008-03-09 23:59:00,94.895,94.924,94.873,94.905,325300000.0
2008-03-10 00:00:00,94.896,94.907,94.859,94.877,338900000.0
2008-03-10 00:01:00,94.89,94.91,94.87,94.87,1508000000.0
2008-03-10 00:02:00,94.87,94.93,94.87,94.9,143500000.0
2008-03-10 00:03:00,94.9,94.9,94.9,94.9,206900000.0
2008-03-10 00:04:00,94.9,94.92,94.9,94.9,134700000.0
2008-03-10 00:05:00,94.9,94.93,94.9,94.93,114500000.0
2008-03-10 00:06:00,94.93,94.97,94.92,94.96,160000000.0
2008-03-10 00:07:00,94.96,94.97,94.92,94.925,541500000.0
2008-03-10 00:08:00,94.925,94.925,94.925,94.925,2045000000.0
2008-03-10 00:09:00,94.925,94.925,94.915,94.915,1752000000.0
2008-03-10 00:10:00,94.915,94.925,94.905,94.905,947600000.0
2008-03-10 00:11:00,94.905,94.915,94.905,94.915,1356300000.0
2008-03-10 00:12:00,94.915,94.925,94.915,94.915,107500000.0
2008-03-10 00:13:00,94.915,94.955,94.915,94.955,159900000.0
2008-03-10 00:14:00,94.955,94.955,94.935,94.945,118900000.0
2008-03-10 00:15:00,94.945,94.945,94.88,94.89,522600000.0
2008-03-10 00:16:00,94.89,94.91,94.77,94.77,568900000.0
2008-03-10 00:17:00,94.78,94.78,94.74,94.74,140200000.0
2008-03-10 00:18:00,94.74,94.76,94.73,94.76,203700000.0
2008-03-10 00:19:00,94.76,94.76,94.72,94.73,145000000.0
2008-03-10 00:20:00,94.73,94.75,94.7,94.72,137200000.0
2008-03-10 00:21:00,94.72,94.73,94.7,94.72,125400000.0
2008-03-10 00:22:00,94.72,94.74,94.72,94.74,456500000.0
2008-03-10 00:23:00,94.74,94.815,94.73,94.815,171000000.0
2008-03-10 00:24:00,94.815,94.835,94.76,94.795,261100000.0
2008-03-10 00:25:00,94.795,94.865,94.795,94.85,263300000.0
2008-03-10 00:26:00,94.85,94.85,94.805,94.82,283000000.0
2008-03-10 00:27:00,94.82,94.82,94.78,94.79,274000000.0
2008-03-10 00:28:00,94.79,94.82,94.79,94.82,132700000.0
2008-03-10 00:29:00,94.82,94.85,94.81,94.83,826100000.0
2008-03-10 00:30:00,94.83,94.84,94.83,94.84,241300000.0
2008-03-10 00:31:00,94.84,94.84,94.83,94.83,146700000.0
2008-03-10 00:32:00,94.83,94.83,94.82,94.82,113000000.0
2008-03-10 00:33:00,94.82,94.84,94.81,94.84,138100000.0
2008-03-10 00:34:00,94.84,94.84,94.82,94.82,141400000.0
2008-03-10 00:35:00,94.82,94.86,94.82,94.85,285100000.0
2008-03-10 00:36:00,94.85,94.85,94.85,94.85,207000000.0
2008-03-10 00:37:00,94.85,94.85,94.84,94.85,203200000.0
2008-03-10 00:38:00,94.85,94.85,94.83,94.83,203500000.0
2008-03-10 00:39:00,94.83,94.83,94.8,94.8,189700000.0
2008-03-10 00:40:00,94.8,94.81,94.79,94.81,188300000.0
2008-03-10 00:41:00,94.81,94.81,94.77,94.77,212400000.0
2008-03-10 00:42:00,94.77,94.78,94.7,94.72,187500000.0
2008-03-10 00:43:00,94.71,94.74,94.69,94.69,144800000.0
2008-03-10 00:44:00,94.69,94.7,94.66,94.69,211800000.0
2008-03-10 00:45:00,94.69,94.7,94.67,94.68,175800000.0
2008-03-10 00:46:00,94.68,94.7,94.68,94.7,245300000.0
2008-03-10 00:47:00,94.7,94.73,94.7,94.73,156500000.0
2008-03-10 00:48:00,94.73,94.73,94.69,94.69,148000000.0
2008-03-10 00:49:00,94.69,94.77,94.69,94.76,360100000.0
2008-03-10 00:50:00,94.76,94.76,94.72,94.72,215600000.0
2008-03-10 00:51:00,94.71,94.71,94.68,94.69,245100000.0
2008-03-10 00:52:00,94.69,94.72,94.69,94.71,227500000.0
2008-03-10 00:53:00,94.71,94.74,94.69,94.73,161600000.0
2008-03-10 00:54:00,94.73,94.73,94.7,94.71,149700000.0
2008-03-10 00:55:00,94.71,94.71,94.67,94.68,183200000.0
2008-03-10 00:56:00,94.68,94.69,94.62,94.67,286200000.0
2008-03-10 00:57:00,94.67,94.7,94.67,94.69,136800000.0
2008-03-10 00:58:00,94.69,94.69,94.69,94.69,60500000.0
2008-03-10 00:59:00,94.65,94.69,94.65,94.68,109400000.0
2008-03-10 01:00:00,94.68,94.7,94.68,94.7,114500000.0
2008-03-10 01:01:00,94.71,94.72,94.69,94.72,186700000.0
2008-03-10 01:02:00,94.73,94.78,94.71,94.77,165200000.0
2008-03-10 01:03:00,94.76,94.76,94.71,94.74,282800000.0
2008-03-10 01:04:00,94.74,94.75,94.72,94.73,126600000.0
2008-03-10 01:05:00,94.73,94.76,94.73,94.74,185900000.0
2008-03-10 01:06:00,94.74,94.74,94.73,94.74,207100000.0
2008-03-10 01:07:00,94.74,94.75,94.73,94.73,266200000.0
2008-03-10 01:08:00,94.73,94.77,94.71,94.77,119900000.0
2008-03-10 01:09:00,94.77,94.77,94.76,94.765,166100000.0
2008-03-10 01:10:00,94.765,94.765,94.735,94.745,341600000.0
2008-03-10 01:11:00,94.75,94.755,94.74,94.75,232800000.0
2008-03-10 01:12:00,94.75,94.78,94.745,94.76,300400000.0
2008-03-10 01:13:00,94.76,94.76,94.72,94.73,118600000.0
2008-03-10 01:14:00,94.73,94.73,94.67,94.71,163800000.0
2008-03-10 01:15:00,94.71,94.72,94.7,94.71,124900000.0
2008-03-10 01:16:00,94.71,94.72,94.7,94.71,202300000.0
2008-03-10 01:17:00,94.71,94.72,94.7,94.72,133900000.0
2008-03-10 01:18:00,94.72,94.72,94.69,94.7,124500000.0
2008-03-10 01:19:00,94.7,94.71,94.7,94.71,66000000.0
2008-03-10 01:20:00,94.71,94.72,94.7,94.72,120000000.0
2008-03-10 01:21:00,94.72,94.74,94.72,94.73,118000000.0
2008-03-10 01:22:00,94.73,94.75,94.73,94.74,296100000.0
2008-03-10 01:23:00,94.75,94.77,94.75,94.76,122500000.0
2008-03-10 01:24:00,94.76,94.78,94.76,94.78,156400000.0
2008-03-10 01:25:00,94.78,94.81,94.77,94.79,384200000.0
2008-03-10 01:26:00,94.79,94.84,94.79,94.82,431400000.0
2008-03-10 01:27:00,94.82,94.83,94.82,94.82,795200000.0
2008-03-10 01:28:00,94.82,94.84,94.82,94.84,688700000.0
2008-03-10 01:29:00,94.84,94.85,94.84,94.84,590200000.0
2008-03-10 01:30:00,94.84,94.86,94.84,94.86,304400000.0
2008-03-10 01:31:00,94.86,94.94,94.86,94.93,280800000.0
2008-03-10 01:32:00,94.93,94.93,94.86,94.87,175400000.0
2008-03-10 01:33:00,94.87,94.91,94.865,94.91,248900000.0
2008-03-10 01:34:00,94.91,94.93,94.91,94.92,580800000.0
2008-03-10 01:35:00,94.92,94.92,94.89,94.9,509800000.0
2008-03-10 01:36:00,94.9,94.9,94.88,94.88,530100000.0
2008-03-10 01:37:00,94.88,94.9,94.88,94.88,771200000.0
2008-03-10 01:38:00,94.88,94.9,94.875,94.9,779700000.0
2008-03-10 01:39:00,94.9,95.0,94.9,94.98,254000000.0
2008-03-10 01:40:00,94.98,95.04,94.98,95.02,151300000.0
2008-03-10 01:41:00,95.02,95.09,95.02,95.08,221100000.0
2008-03-10 01:42:00,95.08,95.08,95.04,95.04,157800000.0
2008-03-10 01:43:00,95.04,95.05,95.04,95.04,105000000.0
2008-03-10 01:44:00,95.04,95.04,95.03,95.03,118600000.0
2008-03-10 01:45:00,95.03,95.08,95.02,95.08,134400000.0
2008-03-10 01:46:00,95.08,95.15,95.07,95.15,218800000.0
2008-03-10 01:47:00,95.15,95.17,95.15,95.17,72000000.0
2008-03-10 01:48:00,95.17,95.17,95.15,95.15,82500000.0
2008-03-10 01:49:00,95.15,95.15,95.12,95.13,89900000.0
2008-03-10 01:50:00,95.13,95.13,95.065,95.12,233000000.0
2008-03-10 01:51:00,95.12,95.16,95.07,95.07,203000000.0
2008-03-10 01:52:00,95.07,95.08,95.04,95.04,342500000.0
2008-03-10 01:53:00,95.04,95.06,95.03,95.05,273600000.0
2008-03-10 01:54:00,95.05,95.07,95.05,95.07,267400000.0
2008-03-10 01:55:00,95.07,95.07,95.05,95.07,133700000.0
2008-03-10 01:56:00,95.07,95.1,95.07,95.09,172700000.0
2008-03-10 01:57:00,95.09,95.1,95.09,95.09,462000000.0
2008-03-10 01:58:00,95.09,95.1,95.08,95.08,482400000.0
2008-03-10 01:59:00,95.08,95.08,95.07,95.08,811700000.0
2008-03-10 02:00:00,95.08,95.09,95.01,95.02,392300000.0
2008-03-10 02:01:00,95.02,95.08,95.01,95.03,310800000.0
2008-03-10 02:02:00,95.03,95.06,95.015,95.06,343100000.0
2008-03-10 02:03:00,95.06,95.1,95.03,95.1,234200000.0
2008-03-10 02:04:00,95.09,95.12,95.08,95.08,338000000.0
2008-03-10 02:05:00,95.08,95.08,95.06,95.07,549100000.0
2008-03-10 02:06:00,95.07,95.07,95.01,95.04,151000000.0
2008-03-10 02:07:00,95.03,95.07,95.02,95.06,504700000.0
2008-03-10 02:08:00,95.06,95.09,95.05,95.09,408400000.0
2008-03-10 02:09:00,95.09,95.13,95.09,95.13,458000000.0
2008-03-10 02:10:00,95.13,95.13,95.03,95.05,535800000.0
2008-03-10 02:11:00,95.05,95.07,95.02,95.06,596300000.0
2008-03-10 02:12:00,95.06,95.09,95.04,95.04,1114400000.0
2008-03-10 02:13:00,95.04,95.07,95.04,95.07,1190500000.0
2008-03-10 02:14:00,95.07,95.07,95.05,95.07,915300000.0
2008-03-10 02:15:00,95.07,95.12,95.07,95.1,801300000.0
2008-03-10 02:16:00,95.1,95.11,95.1,95.11,1345600000.0
2008-03-10 02:17:00,95.11,95.17,95.11,95.15,718300000.0
2008-03-10 02:18:00,95.15,95.23,95.14,95.22,804500000.0
2008-03-10 02:19:00,95.22,95.22,95.21,95.21,694200000.0
2008-03-10 02:20:00,95.21,95.21,95.18,95.18,299900000.0
2008-03-10 02:21:00,95.18,95.19,95.16,95.19,779600000.0
2008-03-10 02:22:00,95.19,95.19,95.18,95.18,578400000.0
2008-03-10 02:23:00,95.18,95.2,95.17,95.19,781500000.0
2008-03-10 02:24:00,95.19,95.19,95.17,95.18,578600000.0
2008-03-10 02:25:00,95.18,95.19,95.17,95.19,297000000.0
2008-03-10 02:26:00,95.19,95.19,95.16,95.16,170000000.0
2008-03-10 02:27:00,95.16,95.18,95.16,95.18,551100000.0
2008-03-10 02:28:00,95.18,95.2,95.18,95.18,929000000.0
2008-03-10 02:29:00,95.18,95.21,95.17,95.19,301600000.0
2008-03-10 02:30:00,95.19,95.19,95.16,95.17,310100000.0
2008-03-10 02:31:00,95.17,95.18,95.17,95.18,272400000.0
2008-03-10 02:32:00,95.18,95.19,95.17,95.19,783000000.0
2008-03-10 02:33:00,95.19,95.19,95.16,95.16,744300000.0
2008-03-10 02:34:00,95.16,95.17,95.16,95.17,1094200000.0
2008-03-10 02:35:00,95.17,95.19,95.16,95.17,1219300000.0
2008-03-10 02:36:00,95.17,95.2,95.16,95.18,457700000.0
2008-03-10 02:37:00,95.18,95.19,95.17,95.18,153000000.0
2008-03-10 02:38:00,95.18,95.2,95.15,95.2,165700000.0
2008-03-10 02:39:00,95.2,95.2,95.18,95.18,448700000.0
2008-03-10 02:40:00,95.19,95.2,95.18,95.19,426100000.0
2008-03-10 02:41:00,95.19,95.21,95.19,95.21,183000000.0
2008-03-10 02:42:00,95.21,95.21,95.19,95.19,134500000.0
2008-03-10 02:43:00,95.19,95.2,95.19,95.2,154700000.0
2008-03-10 02:44:00,95.2,95.2,95.19,95.2,120300000.0
2008-03-10 02:45:00,95.2,95.21,95.19,95.21,343100000.0
2008-03-10 02:46:00,95.21,95.21,95.2,95.2,912400000.0
2008-03-10 02:47:00,95.2,95.21,95.2,95.21,518000000.0
2008-03-10 02:48:00,95.21,95.24,95.21,95.24,592100000.0
2008-03-10 02:49:00,95.24,95.26,95.17,95.23,559100000.0
2008-03-10 02:50:00,95.23,95.25,95.18,95.2,652700000.0
2008-03-10 02:51:00,95.2,95.21,95.18,95.18,849300000.0
2008-03-10 02:52:00,95.18,95.19,95.16,95.17,639800000.0
2008-03-10 02:53:00,95.17,95.19,95.15,95.19,555500000.0
2008-03-10 02:54:00,95.19,95.22,95.18,95.19,749500000.0
2008-03-10 02:55:00,95.19,95.22,95.17,95.21,686000000.0
2008-03-10 02:56:00,95.21,95.21,95.16,95.16,201600000.0
2008-03-10 02:57:00,95.16,95.21,95.16,95.2,378800000.0
2008-03-10 02:58:00,95.2,95.24,95.19,95.22,653400000.0
2008-03-10 02:59:00,95.22,95.24,95.19,95.21,778000000.0
2008-03-10 03:00:00,95.21,95.21,95.16,95.17,323100000.0
2008-03-10 03:01:00,95.17,95.2,95.17,95.19,532000000.0
2008-03-10 03:02:00,95.19,95.19,95.17,95.18,966600000.0
2008-03-10 03:03:00,95.18,95.19,95.17,95.18,737800000.0
2008-03-10 03:04:00,95.18,95.19,95.18,95.19,914800000.0
2008-03-10 03:05:00,95.19,95.2,95.18,95.195,565500000.0
2008-03-10 03:06:00,95.195,95.2,95.18,95.18,172700000.0
2008-03-10 03:07:00,95.18,95.2,95.17,95.17,749700000.0
2008-03-10 03:08:00,95.17,95.21,95.17,95.195,816300000.0
2008-03-10 03:09:00,95.195,95.23,95.19,95.23,517600000.0
2008-03-10 03:10:00,95.23,95.24,95.17,95.17,595800000.0
2008-03-10 03:11:00,95.17,95.23,95.17,95.22,721500000.0
2008-03-10 03:12:00,95.22,95.22,95.2,95.2,453600000.0
2008-03-10 03:13:00,95.2,95.2,95.18,95.2,869900000.0
2008-03-10 03:14:00,95.2,95.2,95.18,95.19,742800000.0
2008-03-10 03:15:00,95.19,95.2,95.18,95.19,651100000.0
2008-03-10 03:16:00,95.19,95.19,95.17,95.17,735200000.0
2008-03-10 03:17:00,95.17,95.17,95.17,95.17,706700000.0
2008-03-10 03:18:00,95.17,95.17,95.16,95.16,929900000.0
2008-03-10 03:19:00,95.16,95.16,95.11,95.11,648400000.0
2008-03-10 03:20:00,95.11,95.11,95.1,95.1,667400000.0
2008-03-10 03:21:00,95.1,95.13,95.09,95.13,921000000.0
2008-03-10 03:22:00,95.13,95.15,95.13,95.15,785400000.0
2008-03-10 03:23:00,95.15,95.15,95.14,95.15,365000000.0
2008-03-10 03:24:00,95.15,95.15,95.125,95.125,191700000.0
2008-03-10 03:25:00,95.12,95.13,95.1,95.11,418400000.0
2008-03-10 03:26:00,95.11,95.12,95.1,95.12,649900000.0
2008-03-10 03:27:00,95.12,95.15,95.12,95.14,327400000.0
2008-03-10 03:28:00,95.14,95.15,95.13,95.15,913200000.0
2008-03-10 03:29:00,95.15,95.2,95.15,95.2,532900000.0
2008-03-10 03:30:00,95.2,95.21,95.19,95.2,840900000.0
2008-03-10 03:31:00,95.2,95.2,95.14,95.15,662600000.0
2008-03-10 03:32:00,95.15,95.18,95.14,95.18,894000000.0
2008-03-10 03:33:00,95.18,95.2,95.17,95.17,904800000.0
2008-03-10 03:34:00,95.17,95.17,95.16,95.16,1373800000.0
2008-03-10 03:35:00,95.16,95.18,95.16,95.17,1505400000.0
2008-03-10 03:36:00,95.17,95.18,95.17,95.18,1313100000.0
2008-03-10 03:37:00,95.18,95.18,95.17,95.17,807000000.0
2008-03-10 03:38:00,95.17,95.17,95.17,95.17,635500000.0
2008-03-10 03:39:00,95.17,95.18,95.17,95.17,716600000.0
2008-03-10 03:40:00,95.17,95.17,95.16,95.16,738300000.0
2008-03-10 03:41:00,95.16,95.17,95.16,95.17,574900000.0
2008-03-10 03:42:00,95.17,95.18,95.17,95.17,579300000.0
2008-03-10 03:43:00,95.17,95.18,95.16,95.18,1066000000.0
2008-03-10 03:44:00,95.18,95.19,95.17,95.17,863300000.0
2008-03-10 03:45:00,95.17,95.17,95.17,95.17,650200000.0
2008-03-10 03:46:00,95.17,95.17,95.17,95.17,672800000.0
2008-03-10 03:47:00,95.17,95.18,95.17,95.17,744000000.0
2008-03-10 03:48:00,95.17,95.18,95.17,95.17,1044000000.0
2008-03-10 03:49:00,95.17,95.17,95.16,95.16,693300000.0
2008-03-10 03:50:00,95.16,95.17,95.15,95.15,701300000.0
2008-03-10 03:51:00,95.15,95.15,95.145,95.15,718400000.0
2008-03-10 03:52:00,95.15,95.15,95.14,95.14,914900000.0
2008-03-10 03:53:00,95.14,95.14,95.11,95.11,955700000.0
2008-03-10 03:54:00,95.11,95.12,95.11,95.11,837200000.0
2008-03-10 03:55:00,95.11,95.12,95.11,95.11,796000000.0
2008-03-10 03:56:00,95.11,95.11,95.1,95.11,808600000.0
2008-03-10 03:57:00,95.11,95.12,95.1,95.1,954700000.0
2008-03-10 03:58:00,95.11,95.11,95.1,95.1,1190700000.0
2008-03-10 03:59:00,95.1,95.105,95.09,95.09,1156500000.0
2008-03-10 04:00:00,95.09,95.09,95.08,95.09,1029500000.0
2008-03-10 04:01:00,95.09,95.09,95.02,95.02,667700000.0
2008-03-10 04:02:00,95.02,95.04,95.0,95.04,895200000.0
2008-03-10 04:03:00,95.04,95.04,95.03,95.03,1392100000.0
2008-03-10 04:04:00,95.03,95.03,95.02,95.02,1096400000.0
2008-03-10 04:05:00,95.02,95.04,95.01,95.01,1049000000.0
2008-03-10 04:06:00,95.01,95.03,95.0,95.01,1121500000.0
2008-03-10 04:07:00,95.01,95.02,94.99,95.01,384700000.0
2008-03-10 04:08:00,95.01,95.01,94.98,94.99,772300000.0
2008-03-10 04:09:00,94.99,94.99,94.96,94.98,673100000.0
2008-03-10 04:10:00,94.98,95.01,94.98,95.01,1012800000.0
2008-03-10 04:11:00,95.01,95.03,95.01,95.02,384100000.0
2008-03-10 04:12:00,95.02,95.04,95.02,95.03,895100000.0
2008-03-10 04:13:00,95.03,95.03,95.02,95.02,1393900000.0
2008-03-10 04:14:00,95.02,95.03,95.02,95.03,919400000.0
2008-03-10 04:15:00,95.03,95.05,95.03,95.04,510000000.0
2008-03-10 04:16:00,95.05,95.06,95.03,95.06,618900000.0
2008-03-10 04:17:00,95.06,95.11,95.06,95.1,784800000.0
2008-03-10 04:18:00,95.1,95.13,95.1,95.105,639200000.0
2008-03-10 04:19:00,95.105,95.12,95.105,95.11,690900000.0
2008-03-10 04:20:00,95.11,95.11,95.1,95.1,380600000.0
2008-03-10 04:21:00,95.1,95.12,95.1,95.11,805700000.0
2008-03-10 04:22:00,95.11,95.11,95.1,95.11,1058700000.0
2008-03-10 04:23:00,95.11,95.11,95.08,95.08,470400000.0
2008-03-10 04:24:00,95.08,95.09,95.08,95.09,120000000.0
2008-03-10 04:25:00,95.09,95.09,95.08,95.08,127800000.0
2008-03-10 04:26:00,95.08,95.09,95.07,95.09,132600000.0
2008-03-10 04:27:00,95.09,95.09,95.06,95.06,416800000.0
2008-03-10 04:28:00,95.06,95.07,95.05,95.07,657600000.0
2008-03-10 04:29:00,95.07,95.07,95.05,95.05,539400000.0
2008-03-10 04:30:00,95.05,95.07,95.03,95.05,385500000.0
2008-03-10 04:31:00,95.05,95.08,95.05,95.08,197500000.0
2008-03-10 04:32:00,95.08,95.1,95.07,95.1,191900000.0
2008-03-10 04:33:00,95.1,95.1,95.07,95.07,564800000.0
2008-03-10 04:34:00,95.07,95.1,95.07,95.1,474500000.0
2008-03-10 04:35:00,95.1,95.11,95.09,95.11,627800000.0
2008-03-10 04:36:00,95.11,95.12,95.1,95.12,644800000.0
2008-03-10 04:37:00,95.12,95.14,95.12,95.14,544600000.0
2008-03-10 04:38:00,95.14,95.15,95.12,95.14,560900000.0
2008-03-10 04:39:00,95.14,95.15,95.13,95.15,713900000.0
2008-03-10 04:40:00,95.15,95.15,95.13,95.13,695700000.0
2008-03-10 04:41:00,95.13,95.15,95.13,95.14,885100000.0
2008-03-10 04:42:00,95.14,95.16,95.14,95.14,774400000.0
2008-03-10 04:43:00,95.14,95.15,95.14,95.15,792000000.0
2008-03-10 04:44:00,95.15,95.17,95.15,95.17,406200000.0
2008-03-10 04:45:00,95.17,95.19,95.16,95.17,378300000.0
2008-03-10 04:46:00,95.17,95.18,95.17,95.18,267200000.0
2008-03-10 04:47:00,95.18,95.18,95.15,95.16,454400000.0
2008-03-10 04:48:00,95.16,95.16,95.14,95.16,744100000.0
2008-03-10 04:49:00,95.16,95.18,95.15,95.18,781300000.0
2008-03-10 04:50:00,95.18,95.21,95.17,95.21,669900000.0
2008-03-10 04:51:00,95.21,95.23,95.21,95.22,1233400000.0
2008-03-10 04:52:00,95.22,95.22,95.21,95.22,759300000.0
2008-03-10 04:53:00,95.22,95.22,95.22,95.22,594000000.0
2008-03-10 04:54:00,95.22,95.22,95.2,95.21,994500000.0
2008-03-10 04:55:00,95.21,95.22,95.21,95.21,762500000.0
2008-03-10 04:56:00,95.21,95.21,95.21,95.21,712400000.0
2008-03-10 04:57:00,95.21,95.21,95.2,95.2,887800000.0
2008-03-10 04:58:00,95.2,95.21,95.2,95.2,713400000.0
2008-03-10 04:59:00,95.2,95.2,95.2,95.2,335900000.0
2008-03-10 05:00:00,95.2,95.2,95.2,95.2,230800000.0
2008-03-10 05:01:00,95.2,95.2,95.18,95.18,685200000.0
2008-03-10 05:02:00,95.18,95.19,95.17,95.17,921000000.0
2008-03-10 05:03:00,95.17,95.18,95.15,95.18,831900000.0
2008-03-10 05:04:00,95.18,95.18,95.16,95.18,477400000.0
2008-03-10 05:05:00,95.18,95.21,95.17,95.17,316700000.0
2008-03-10 05:06:00,95.17,95.18,95.17,95.17,829600000.0
2008-03-10 05:07:00,95.17,95.18,95.15,95.15,950000000.0
2008-03-10 05:08:00,95.15,95.15,95.14,95.15,1624000000.0
2008-03-10 05:09:00,95.15,95.15,95.14,95.15,1245900000.0
2008-03-10 05:10:00,95.15,95.15,95.14,95.14,1246300000.0
2008-03-10 05:11:00,95.14,95.15,95.14,95.15,1254800000.0
2008-03-10 05:12:00,95.15,95.16,95.14,95.15,1338800000.0
2008-03-10 05:13:00,95.15,95.16,95.15,95.16,1308400000.0
2008-03-10 05:14:00,95.16,95.16,95.16,95.16,1313200000.0
2008-03-10 05:15:00,95.16,95.16,95.14,95.16,1488400000.0
2008-03-10 05:16:00,95.16,95.16,95.16,95.16,1342300000.0
2008-03-10 05:17:00,95.16,95.16,95.15,95.16,1350900000.0
2008-03-10 05:18:00,95.16,95.2,95.16,95.18,541400000.0
2008-03-10 05:19:00,95.18,95.2,95.18,95.185,737900000.0
2008-03-10 05:20:00,95.185,95.19,95.185,95.19,622800000.0
2008-03-10 05:21:00,95.19,95.19,95.185,95.19,964300000.0
2008-03-10 05:22:00,95.19,95.19,95.185,95.19,923700000.0
2008-03-10 05:23:00,95.19,95.19,95.18,95.18,752700000.0
2008-03-10 05:24:00,95.18,95.21,95.18,95.21,214000000.0
2008-03-10 05:25:00,95.21,95.24,95.21,95.23,120000000.0
2008-03-10 05:26:00,95.23,95.24,95.21,95.22,183700000.0
2008-03-10 05:27:00,95.22,95.23,95.21,95.21,616500000.0
2008-03-10 05:28:00,95.21,95.21,95.195,95.2,709400000.0
2008-03-10 05:29:00,95.2,95.2,95.175,95.18,242900000.0
2008-03-10 05:30:00,95.18,95.18,95.16,95.16,451400000.0
2008-03-10 05:31:00,95.16,95.16,95.11,95.12,503600000.0
2008-03-10 05:32:00,95.11,95.12,95.1,95.11,332800000.0
2008-03-10 05:33:00,95.11,95.11,95.08,95.09,384200000.0
2008-03-10 05:34:00,95.09,95.11,95.09,95.1,481400000.0
2008-03-10 05:35:00,95.1,95.13,95.1,95.11,267900000.0
2008-03-10 05:36:00,95.11,95.13,95.11,95.11,326200000.0
2008-03-10 05:37:00,95.11,95.11,95.09,95.1,590300000.0
2008-03-10 05:38:00,95.1,95.12,95.1,95.12,342600000.0
2008-03-10 05:39:00,95.12,95.12,95.1,95.11,281200000.0
2008-03-10 05:40:00,95.11,95.11,95.1,95.1,444700000.0
2008-03-10 05:41:00,95.1,95.11,95.1,95.1,501400000.0
2008-03-10 05:42:00,95.1,95.11,95.085,95.1,278900000.0
2008-03-10 05:43:00,95.1,95.1,95.07,95.09,397500000.0
2008-03-10 05:44:00,95.09,95.1,95.08,95.08,530200000.0
2008-03-10 05:45:00,95.08,95.09,95.07,95.08,552700000.0
2008-03-10 05:46:00,95.08,95.09,95.07,95.07,179800000.0
2008-03-10 05:47:00,95.07,95.08,95.06,95.06,213200000.0
2008-03-10 05:48:00,95.06,95.07,95.04,95.05,471200000.0
2008-03-10 05:49:00,95.05,95.06,95.04,95.05,609700000.0
2008-03-10 05:50:00,95.05,95.08,95.05,95.07,465500000.0
2008-03-10 05:51:00,95.07,95.09,95.07,95.07,419500000.0
2008-03-10 05:52:00,95.07,95.1,95.07,95.08,370500000.0
2008-03-10 05:53:00,95.08,95.08,95.05,95.07,436500000.0
2008-03-10 05:54:00,95.07,95.09,95.06,95.08,175000000.0
2008-03-10 05:55:00,95.08,95.11,95.08,95.11,166900000.0
2008-03-10 05:56:00,95.11,95.11,95.09,95.1,259900000.0
2008-03-10 05:57:00,95.1,95.1,95.09,95.1,555500000.0
2008-03-10 05:58:00,95.1,95.11,95.09,95.1,315500000.0
2008-03-10 05:59:00,95.1,95.1,95.09,95.09,472200000.0
2008-03-10 06:00:00,95.1,95.13,95.1,95.11,413900000.0
2008-03-10 06:01:00,95.11,95.11,95.09,95.09,280400000.0
2008-03-10 06:02:00,95.09,95.12,95.09,95.1,221700000.0
2008-03-10 06:03:00,95.1,95.11,95.09,95.09,507800000.0
2008-03-10 06:04:00,95.09,95.1,95.05,95.07,435600000.0
2008-03-10 06:05:00,95.07,95.1,95.06,95.09,476200000.0
2008-03-10 06:06:00,95.09,95.11,95.08,95.09,538400000.0
2008-03-10 06:07:00,95.09,95.09,95.06,95.06,630500000.0
2008-03-10 06:08:00,95.07,95.07,95.05,95.07,508000000.0
2008-03-10 06:09:00,95.07,95.07,95.06,95.06,533500000.0
2008-03-10 06:10:00,95.06,95.08,95.05,95.06,356700000.0
2008-03-10 06:11:00,95.06,95.07,95.02,95.04,527400000.0
2008-03-10 06:12:00,95.04,95.04,95.02,95.02,300500000.0
2008-03-10 06:13:00,95.02,95.02,94.97,94.97,553200000.0
2008-03-10 06:14:00,94.97,94.97,94.94,94.95,488200000.0
2008-03-10 06:15:00,94.95,94.96,94.94,94.94,440400000.0
2008-03-10 06:16:00,94.94,94.96,94.94,94.96,630100000.0
2008-03-10 06:17:00,94.96,94.97,94.96,94.97,444000000.0
2008-03-10 06:18:00,94.97,95.01,94.97,95.01,497100000.0
2008-03-10 06:19:00,95.01,95.01,94.99,95.01,517600000.0
2008-03-10 06:20:00,95.01,95.01,94.99,95.0,366700000.0
2008-03-10 06:21:00,95.0,95.02,95.0,95.01,377100000.0
2008-03-10 06:22:00,95.01,95.03,95.01,95.01,536300000.0
2008-03-10 06:23:00,95.01,95.02,95.01,95.02,469700000.0
2008-03-10 06:24:00,95.02,95.02,94.99,95.0,440500000.0
2008-03-10 06:25:00,95.0,95.04,94.99,95.02,575000000.0
2008-03-10 06:26:00,95.02,95.035,95.02,95.03,603300000.0
2008-03-10 06:27:00,95.03,95.05,95.03,95.04,433100000.0
2008-03-10 06:28:00,95.04,95.05,95.04,95.05,636400000.0
2008-03-10 06:29:00,95.05,95.06,95.04,95.04,438100000.0
2008-03-10 06:30:00,95.04,95.05,95.03,95.035,593000000.0
2008-03-10 06:31:00,95.04,95.04,95.02,95.02,326300000.0
2008-03-10 06:32:00,95.02,95.03,95.02,95.02,518000000.0
2008-03-10 06:33:00,95.02,95.02,95.0,95.01,480900000.0
2008-03-10 06:34:00,95.01,95.02,95.0,95.01,306000000.0
2008-03-10 06:35:00,95.01,95.01,94.97,94.97,440100000.0
2008-03-10 06:36:00,94.97,94.98,94.96,94.96,324800000.0
2008-03-10 06:37:00,94.96,94.96,94.94,94.96,437600000.0
2008-03-10 06:38:00,94.95,94.96,94.91,94.91,473800000.0
2008-03-10 06:39:00,94.91,94.93,94.905,94.91,270800000.0
2008-03-10 06:40:00,94.91,94.93,94.91,94.92,443700000.0
2008-03-10 06:41:00,94.92,94.93,94.88,94.88,476200000.0
2008-03-10 06:42:00,94.88,94.88,94.85,94.87,413600000.0
2008-03-10 06:43:00,94.87,94.91,94.87,94.91,303200000.0
2008-03-10 06:44:00,94.91,94.93,94.9,94.93,581100000.0
2008-03-10 06:45:00,94.93,94.94,94.92,94.93,1420100000.0
2008-03-10 06:46:00,94.93,94.95,94.91,94.92,771000000.0
2008-03-10 06:47:00,94.92,94.93,94.91,94.92,250100000.0
2008-03-10 06:48:00,94.92,94.93,94.92,94.92,210600000.0
2008-03-10 06:49:00,94.92,94.93,94.92,94.92,475700000.0
2008-03-10 06:50:00,94.92,94.93,94.91,94.92,511900000.0
2008-03-10 06:51:00,94.92,94.92,94.91,94.91,395400000.0
2008-03-10 06:52:00,94.91,94.91,94.9,94.9,447100000.0
2008-03-10 06:53:00,94.9,94.9,94.9,94.9,691600000.0
2008-03-10 06:54:00,94.9,94.92,94.9,94.9,576600000.0
2008-03-10 06:55:00,94.9,94.9,94.87,94.9,395600000.0
2008-03-10 06:56:00,94.9,94.9,94.87,94.87,535500000.0
2008-03-10 06:57:00,94.87,94.87,94.845,94.85,447800000.0
2008-03-10 06:58:00,94.85,94.85,94.82,94.82,483900000.0
2008-03-10 06:59:00,94.82,94.82,94.8,94.8,346300000.0
2008-03-10 07:00:00,94.8,94.8,94.76,94.79,252000000.0
2008-03-10 07:01:00,94.79,94.79,94.765,94.79,258700000.0
2008-03-10 07:02:00,94.79,94.8,94.78,94.8,272600000.0
2008-03-10 07:03:00,94.8,94.82,94.79,94.82,393000000.0
2008-03-10 07:04:00,94.82,94.84,94.82,94.84,730100000.0
2008-03-10 07:05:00,94.84,94.85,94.83,94.84,435200000.0
2008-03-10 07:06:00,94.84,94.84,94.82,94.82,329200000.0
2008-03-10 07:07:00,94.82,94.82,94.8,94.81,306400000.0
2008-03-10 07:08:00,94.81,94.83,94.81,94.82,484200000.0
2008-03-10 07:09:00,94.82,94.85,94.82,94.84,568100000.0
2008-03-10 07:10:00,94.84,94.85,94.84,94.84,439100000.0
2008-03-10 07:11:00,94.84,94.85,94.83,94.83,454300000.0
2008-03-10 07:12:00,94.83,94.88,94.83,94.88,355700000.0
2008-03-10 07:13:00,94.88,94.88,94.86,94.87,488700000.0
2008-03-10 07:14:00,94.87,94.88,94.855,94.87,242700000.0
2008-03-10 07:15:00,94.87,94.87,94.83,94.83,210400000.0
2008-03-10 07:16:00,94.83,94.85,94.81,94.84,585100000.0
2008-03-10 07:17:00,94.84,94.84,94.81,94.81,452800000.0
2008-03-10 07:18:00,94.81,94.82,94.8,94.81,469800000.0
2008-03-10 07:19:00,94.81,94.81,94.76,94.76,354800000.0
2008-03-10 07:20:00,94.76,94.76,94.67,94.72,358300000.0
2008-03-10 07:21:00,94.72,94.75,94.705,94.705,131100000.0
2008-03-10 07:22:00,94.705,94.73,94.705,94.71,599200000.0
2008-03-10 07:23:00,94.71,94.71,94.67,94.7,593600000.0
2008-03-10 07:24:00,94.7,94.7,94.655,94.66,588200000.0
2008-03-10 07:25:00,94.66,94.68,94.65,94.68,309400000.0
2008-03-10 07:26:00,94.68,94.7,94.67,94.675,444400000.0
2008-03-10 07:27:00,94.675,94.68,94.66,94.68,297300000.0
2008-03-10 07:28:00,94.68,94.68,94.61,94.61,364200000.0
2008-03-10 07:29:00,94.61,94.61,94.53,94.57,382600000.0
2008-03-10 07:30:00,94.57,94.64,94.57,94.63,301000000.0
2008-03-10 07:31:00,94.63,94.65,94.61,94.65,165800000.0
2008-03-10 07:32:00,94.65,94.66,94.64,94.66,149600000.0
2008-03-10 07:33:00,94.66,94.67,94.645,94.65,286200000.0
2008-03-10 07:34:00,94.65,94.66,94.63,94.635,500700000.0
2008-03-10 07:35:00,94.635,94.65,94.62,94.64,618600000.0
2008-03-10 07:36:00,94.64,94.66,94.64,94.65,304300000.0
2008-03-10 07:37:00,94.65,94.66,94.65,94.65,137300000.0
2008-03-10 07:38:00,94.65,94.655,94.64,94.64,418500000.0
2008-03-10 07:39:00,94.64,94.65,94.63,94.63,331100000.0
2008-03-10 07:40:00,94.63,94.63,94.62,94.63,377300000.0
2008-03-10 07:41:00,94.63,94.635,94.63,94.63,142200000.0
2008-03-10 07:42:00,94.63,94.64,94.61,94.62,477400000.0
2008-03-10 07:43:00,94.62,94.62,94.55,94.58,230400000.0
2008-03-10 07:44:00,94.58,94.58,94.56,94.56,503800000.0
2008-03-10 07:45:00,94.56,94.57,94.5,94.52,420400000.0
2008-03-10 07:46:00,94.52,94.53,94.47,94.475,472800000.0
2008-03-10 07:47:00,94.47,94.5,94.43,94.43,508300000.0
2008-03-10 07:48:00,94.44,94.495,94.42,94.49,360900000.0
2008-03-10 07:49:00,94.49,94.5,94.48,94.49,515000000.0
2008-03-10 07:50:00,94.48,94.49,94.44,94.44,593500000.0
2008-03-10 07:51:00,94.44,94.45,94.41,94.45,443900000.0
2008-03-10 07:52:00,94.45,94.47,94.44,94.46,470200000.0
2008-03-10 07:53:00,94.46,94.48,94.45,94.46,407500000.0
2008-03-10 07:54:00,94.46,94.49,94.46,94.47,483900000.0
2008-03-10 07:55:00,94.47,94.48,94.45,94.48,344300000.0
2008-03-10 07:56:00,94.48,94.49,94.47,94.48,445900000.0
2008-03-10 07:57:00,94.48,94.57,94.47,94.57,478100000.0
2008-03-10 07:58:00,94.57,94.62,94.55,94.61,388400000.0
2008-03-10 07:59:00,94.61,94.61,94.56,94.59,342600000.0
2008-03-10 08:00:00,94.585,94.61,94.58,94.59,396200000.0
2008-03-10 08:01:00,94.59,94.59,94.54,94.56,248000000.0
2008-03-10 08:02:00,94.56,94.61,94.55,94.61,298300000.0
2008-03-10 08:03:00,94.61,94.65,94.6,94.6,338200000.0
2008-03-10 08:04:00,94.6,94.61,94.55,94.57,365700000.0
2008-03-10 08:05:00,94.57,94.62,94.57,94.61,252100000.0
2008-03-10 08:06:00,94.61,94.61,94.57,94.59,205600000.0
2008-03-10 08:07:00,94.6,94.615,94.595,94.595,315300000.0
2008-03-10 08:08:00,94.6,94.61,94.56,94.56,384000000.0
2008-03-10 08:09:00,94.56,94.59,94.56,94.58,487900000.0
2008-03-10 08:10:00,94.58,94.59,94.56,94.56,386200000.0
2008-03-10 08:11:00,94.56,94.56,94.54,94.56,306300000.0
2008-03-10 08:12:00,94.56,94.57,94.54,94.56,353900000.0
2008-03-10 08:13:00,94.56,94.58,94.55,94.58,277000000.0
2008-03-10 08:14:00,94.58,94.59,94.57,94.58,254400000.0
2008-03-10 08:15:00,94.58,94.58,94.57,94.57,448900000.0
2008-03-10 08:16:00,94.57,94.58,94.56,94.58,118500000.0
2008-03-10 08:17:00,94.58,94.59,94.58,94.58,120000000.0
2008-03-10 08:18:00,94.58,94.59,94.58,94.58,156100000.0
2008-03-10 08:19:00,94.58,94.6,94.58,94.59,172000000.0
2008-03-10 08:20:00,94.59,94.6,94.59,94.6,139900000.0
2008-03-10 08:21:00,94.6,94.63,94.6,94.62,130300000.0
2008-03-10 08:22:00,94.62,94.62,94.58,94.58,316800000.0
2008-03-10 08:23:00,94.58,94.58,94.56,94.56,370200000.0
2008-03-10 08:24:00,94.56,94.56,94.55,94.55,452200000.0
2008-03-10 08:25:00,94.55,94.55,94.51,94.51,582300000.0
2008-03-10 08:26:00,94.51,94.53,94.5,94.52,477600000.0
2008-03-10 08:27:00,94.52,94.52,94.5,94.51,456300000.0
2008-03-10 08:28:00,94.51,94.51,94.47,94.47,385000000.0
2008-03-10 08:29:00,94.47,94.5,94.47,94.49,368800000.0
2008-03-10 08:30:00,94.49,94.51,94.48,94.48,400300000.0
2008-03-10 08:31:00,94.48,94.51,94.445,94.5,209300000.0
2008-03-10 08:32:00,94.5,94.54,94.5,94.54,118600000.0
2008-03-10 08:33:00,94.54,94.55,94.54,94.54,107200000.0
2008-03-10 08:34:00,94.54,94.55,94.53,94.53,251500000.0
2008-03-10 08:35:00,94.53,94.54,94.53,94.53,626600000.0
2008-03-10 08:36:00,94.53,94.54,94.51,94.53,190900000.0
2008-03-10 08:37:00,94.53,94.53,94.51,94.51,97800000.0
2008-03-10 08:38:00,94.51,94.51,94.47,94.47,131100000.0
2008-03-10 08:39:00,94.48,94.48,94.385,94.41,362100000.0
2008-03-10 08:40:00,94.41,94.42,94.35,94.375,419400000.0
2008-03-10 08:41:00,94.375,94.41,94.37,94.38,247300000.0
2008-03-10 08:42:00,94.38,94.38,94.26,94.27,171700000.0
2008-03-10 08:43:00,94.27,94.34,94.27,94.315,165400000.0
2008-03-10 08:44:00,94.315,94.32,94.28,94.31,127200000.0
2008-03-10 08:45:00,94.31,94.35,94.305,94.35,206500000.0
2008-03-10 08:46:00,94.35,94.38,94.35,94.38,89600000.0
2008-03-10 08:47:00,94.38,94.4,94.37,94.37,103200000.0
2008-03-10 08:48:00,94.36,94.4,94.36,94.38,396800000.0
2008-03-10 08:49:00,94.38,94.405,94.38,94.4,167200000.0
2008-03-10 08:50:00,94.4,94.4,94.29,94.29,200400000.0
2008-03-10 08:51:00,94.29,94.3,94.25,94.27,332700000.0
2008-03-10 08:52:00,94.27,94.29,94.23,94.27,140000000.0
2008-03-10 08:53:00,94.27,94.29,94.23,94.24,102700000.0
2008-03-10 08:54:00,94.25,94.29,94.24,94.28,164800000.0
2008-03-10 08:55:00,94.28,94.32,94.27,94.275,115200000.0
2008-03-10 08:56:00,94.275,94.35,94.27,94.35,149300000.0
2008-03-10 08:57:00,94.35,94.38,94.34,94.35,107600000.0
2008-03-10 08:58:00,94.35,94.355,94.33,94.355,148000000.0
2008-03-10 08:59:00,94.355,94.4,94.355,94.4,106800000.0
2008-03-10 09:00:00,94.4,94.41,94.35,94.36,122500000.0
2008-03-10 09:01:00,94.36,94.37,94.35,94.35,117300000.0
2008-03-10 09:02:00,94.35,94.36,94.34,94.35,103500000.0
2008-03-10 09:03:00,94.35,94.35,94.33,94.33,163100000.0
2008-03-10 09:04:00,94.33,94.34,94.3,94.315,175100000.0
2008-03-10 09:05:00,94.31,94.315,94.28,94.28,184400000.0
2008-03-10 09:06:00,94.275,94.275,94.23,94.255,194200000.0
2008-03-10 09:07:00,94.255,94.27,94.24,94.24,234800000.0
2008-03-10 09:08:00,94.25,94.255,94.23,94.24,267200000.0
2008-03-10 09:09:00,94.24,94.26,94.23,94.25,201300000.0
2008-03-10 09:10:00,94.25,94.26,94.225,94.23,135900000.0
2008-03-10 09:11:00,94.23,94.24,94.17,94.17,270100000.0
2008-03-10 09:12:00,94.17,94.18,94.125,94.13,274800000.0
2008-03-10 09:13:00,94.115,94.14,94.1,94.11,353600000.0
2008-03-10 09:14:00,94.11,94.14,94.1,94.12,257100000.0
2008-03-10 09:15:00,94.12,94.14,94.1,94.11,159100000.0
2008-03-10 09:16:00,94.11,94.17,94.11,94.15,166600000.0
2008-03-10 09:17:00,94.14,94.16,94.105,94.12,143300000.0
2008-03-10 09:18:00,94.12,94.18,94.12,94.18,168900000.0
2008-03-10 09:19:00,94.18,94.2,94.14,94.19,170000000.0
2008-03-10 09:20:00,94.19,94.19,94.16,94.18,203800000.0
2008-03-10 09:21:00,94.18,94.19,94.18,94.18,317400000.0
2008-03-10 09:22:00,94.18,94.21,94.17,94.19,210000000.0
2008-03-10 09:23:00,94.19,94.2,94.175,94.185,211100000.0
2008-03-10 09:24:00,94.185,94.19,94.17,94.17,233900000.0
2008-03-10 09:25:00,94.18,94.215,94.18,94.215,180800000.0
2008-03-10 09:26:00,94.215,94.29,94.215,94.28,332500000.0
2008-03-10 09:27:00,94.29,94.36,94.27,94.35,289400000.0
2008-03-10 09:28:00,94.35,94.38,94.34,94.36,180000000.0
2008-03-10 09:29:00,94.37,94.43,94.36,94.41,227800000.0
2008-03-10 09:30:00,94.41,94.48,94.41,94.46,150800000.0
2008-03-10 09:31:00,94.46,94.46,94.39,94.4,180700000.0
2008-03-10 09:32:00,94.395,94.4,94.35,94.36,121000000.0
2008-03-10 09:33:00,94.36,94.37,94.34,94.35,93400000.0
2008-03-10 09:34:00,94.35,94.38,94.34,94.38,113500000.0
2008-03-10 09:35:00,94.38,94.41,94.38,94.4,136700000.0
2008-03-10 09:36:00,94.4,94.43,94.39,94.39,136900000.0
2008-03-10 09:37:00,94.39,94.4,94.38,94.38,130600000.0
2008-03-10 09:38:00,94.38,94.38,94.355,94.36,137000000.0
2008-03-10 09:39:00,94.36,94.38,94.32,94.34,119200000.0
2008-03-10 09:40:00,94.34,94.34,94.315,94.33,98700000.0
2008-03-10 09:41:00,94.33,94.35,94.33,94.33,88400000.0
2008-03-10 09:42:00,94.33,94.35,94.32,94.35,95200000.0
2008-03-10 09:43:00,94.35,94.38,94.34,94.36,119000000.0
2008-03-10 09:44:00,94.36,94.38,94.345,94.35,147000000.0
2008-03-10 09:45:00,94.35,94.38,94.34,94.38,113600000.0
2008-03-10 09:46:00,94.38,94.38,94.33,94.34,93800000.0
2008-03-10 09:47:00,94.35,94.39,94.34,94.39,101500000.0
2008-03-10 09:48:00,94.39,94.42,94.38,94.39,81800000.0
2008-03-10 09:49:00,94.39,94.39,94.34,94.34,76600000.0
2008-03-10 09:50:00,94.35,94.35,94.32,94.35,53800000.0
2008-03-10 09:51:00,94.35,94.35,94.32,94.34,60500000.0
2008-03-10 09:52:00,94.34,94.35,94.34,94.35,38200000.0
2008-03-10 09:53:00,94.35,94.36,94.335,94.36,18100000.0
2008-03-10 09:54:00,94.36,94.37,94.33,94.34,22200000.0
2008-03-10 09:55:00,94.335,94.335,94.32,94.32,21400000.0
2008-03-10 09:56:00,94.32,94.36,94.32,94.35,60400000.0
2008-03-10 09:57:00,94.35,94.43,94.35,94.42,73400000.0
2008-03-10 09:58:00,94.42,94.42,94.4,94.41,58000000.0
2008-03-10 09:59:00,94.41,94.43,94.4,94.43,66400000.0
2008-03-10 10:00:00,94.43,94.44,94.41,94.43,59200000.0
2008-03-10 10:01:00,94.43,94.46,94.43,94.44,75200000.0
2008-03-10 10:02:00,94.44,94.47,94.44,94.47,94200000.0
2008-03-10 10:03:00,94.47,94.5,94.47,94.5,102000000.0
2008-03-10 10:04:00,94.5,94.53,94.5,94.53,57300000.0
2008-03-10 10:05:00,94.54,94.55,94.53,94.55,21700000.0
2008-03-10 10:06:00,94.55,94.66,94.55,94.625,99200000.0
2008-03-10 10:07:00,94.625,94.64,94.6,94.62,106200000.0
2008-03-10 10:08:00,94.62,94.68,94.62,94.67,122600000.0
2008-03-10 10:09:00,94.67,94.67,94.625,94.655,159300000.0
2008-03-10 10:10:00,94.66,94.7,94.66,94.69,115900000.0
2008-03-10 10:11:00,94.69,94.7,94.67,94.7,92700000.0
2008-03-10 10:12:00,94.7,94.71,94.675,94.71,91200000.0
2008-03-10 10:13:00,94.71,94.73,94.7,94.72,105500000.0
2008-03-10 10:14:00,94.71,94.73,94.7,94.73,111400000.0
2008-03-10 10:15:00,94.72,94.75,94.71,94.74,97300000.0
2008-03-10 10:16:00,94.74,94.75,94.72,94.75,100800000.0
2008-03-10 10:17:00,94.75,94.75,94.72,94.73,87600000.0
2008-03-10 10:18:00,94.72,94.73,94.71,94.715,92900000.0
2008-03-10 10:19:00,94.715,94.72,94.71,94.72,98600000.0
2008-03-10 10:20:00,94.72,94.74,94.685,94.685,130800000.0
2008-03-10 10:21:00,94.685,94.71,94.68,94.7,100800000.0
2008-03-10 10:22:00,94.7,94.73,94.66,94.67,116000000.0
2008-03-10 10:23:00,94.67,94.67,94.63,94.63,152100000.0
2008-03-10 10:24:00,94.63,94.64,94.61,94.615,132000000.0
2008-03-10 10:25:00,94.615,94.63,94.6,94.6,116900000.0
2008-03-10 10:26:00,94.6,94.61,94.56,94.61,263800000.0
2008-03-10 10:27:00,94.6,94.61,94.57,94.57,95100000.0
2008-03-10 10:28:00,94.57,94.58,94.51,94.52,144400000.0
2008-03-10 10:29:00,94.53,94.55,94.52,94.53,189700000.0
2008-03-10 10:30:00,94.53,94.54,94.52,94.53,91600000.0
2008-03-10 10:31:00,94.53,94.57,94.52,94.56,88400000.0
2008-03-10 10:32:00,94.56,94.59,94.54,94.58,88100000.0
2008-03-10 10:33:00,94.58,94.63,94.58,94.59,96700000.0
2008-03-10 10:34:00,94.59,94.61,94.58,94.58,109900000.0
2008-03-10 10:35:00,94.58,94.62,94.58,94.61,105000000.0
2008-03-10 10:36:00,94.61,94.63,94.59,94.63,94400000.0
2008-03-10 10:37:00,94.63,94.67,94.63,94.64,90200000.0
2008-03-10 10:38:00,94.64,94.64,94.62,94.62,87600000.0
2008-03-10 10:39:00,94.62,94.63,94.59,94.59,87000000.0
2008-03-10 10:40:00,94.59,94.6,94.58,94.59,87600000.0
2008-03-10 10:41:00,94.59,94.6,94.59,94.6,87000000.0
2008-03-10 10:42:00,94.6,94.62,94.6,94.62,87600000.0
2008-03-10 10:43:00,94.62,94.63,94.57,94.57,107700000.0
2008-03-10 10:44:00,94.57,94.57,94.52,94.54,109900000.0
2008-03-10 10:45:00,94.54,94.62,94.54,94.61,91000000.0
2008-03-10 10:46:00,94.61,94.64,94.58,94.635,98200000.0
2008-03-10 10:47:00,94.635,94.65,94.58,94.6,133000000.0
2008-03-10 10:48:00,94.6,94.61,94.59,94.59,33500000.0
2008-03-10 10:49:00,94.575,94.58,94.545,94.55,267400000.0
2008-03-10 10:50:00,94.55,94.565,94.54,94.545,295324000.0
2008-03-10 10:51:00,94.545,94.55,94.525,94.54,661800000.0
2008-03-10 10:52:00,94.54,94.54,94.5,94.505,607700000.0
2008-03-10 10:53:00,94.505,94.505,94.485,94.49,1105300000.0
2008-03-10 10:54:00,94.49,94.5,94.47,94.49,643000000.0
2008-03-10 10:55:00,94.485,94.485,94.455,94.46,541200000.0
2008-03-10 10:56:00,94.46,94.465,94.435,94.46,445000000.0
2008-03-10 10:57:00,94.46,94.475,94.45,94.46,555700000.0
2008-03-10 10:58:00,94.455,94.46,94.44,94.45,236700000.0
2008-03-10 10:59:00,94.45,94.455,94.445,94.45,856600000.0
2008-03-10 11:00:00,94.45,94.485,94.44,94.485,211700000.0
2008-03-10 11:01:00,94.485,94.5,94.455,94.47,257000000.0
2008-03-10 11:02:00,94.47,94.48,94.46,94.475,474500000.0
2008-03-10 11:03:00,94.475,94.475,94.425,94.43,343700000.0
2008-03-10 11:04:00,94.425,94.46,94.425,94.46,161300000.0
2008-03-10 11:05:00,94.46,94.465,94.435,94.435,231300000.0
2008-03-10 11:06:00,94.44,94.455,94.43,94.445,215400000.0
2008-03-10 11:07:00,94.445,94.46,94.435,94.44,267300000.0
2008-03-10 11:08:00,94.44,94.44,94.42,94.435,342400000.0
2008-03-10 11:09:00,94.435,94.45,94.42,94.45,175300000.0
2008-03-10 11:10:00,94.45,94.48,94.445,94.475,112200000.0
2008-03-10 11:11:00,94.48,94.495,94.44,94.465,158100000.0
2008-03-10 11:12:00,94.46,94.46,94.44,94.46,423000000.0
2008-03-10 11:13:00,94.46,94.465,94.445,94.455,517100000.0
2008-03-10 11:14:00,94.46,94.475,94.45,94.46,233900000.0
2008-03-10 11:15:00,94.47,94.525,94.46,94.525,545100000.0
2008-03-10 11:16:00,94.52,94.55,94.51,94.51,186500000.0
2008-03-10 11:17:00,94.51,94.55,94.51,94.51,185800000.0
2008-03-10 11:18:00,94.5,94.5,94.48,94.5,180900000.0
2008-03-10 11:19:00,94.5,94.51,94.48,94.5,63500000.0
2008-03-10 11:20:00,94.5,94.5,94.49,94.49,67800000.0
2008-03-10 11:21:00,94.49,94.55,94.49,94.55,130600000.0
2008-03-10 11:22:00,94.55,94.59,94.55,94.59,122200000.0
2008-03-10 11:23:00,94.6,94.6,94.555,94.555,113400000.0
2008-03-10 11:24:00,94.555,94.56,94.54,94.55,149800000.0
2008-03-10 11:25:00,94.55,94.585,94.55,94.585,145000000.0
2008-03-10 11:26:00,94.585,94.6,94.57,94.58,191300000.0
2008-03-10 11:27:00,94.58,94.59,94.56,94.59,149200000.0
2008-03-10 11:28:00,94.59,94.59,94.56,94.58,200800000.0
2008-03-10 11:29:00,94.58,94.59,94.54,94.55,118500000.0
2008-03-10 11:30:00,94.55,94.55,94.52,94.545,326400000.0
2008-03-10 11:31:00,94.555,94.57,94.55,94.56,210800000.0
2008-03-10 11:32:00,94.555,94.57,94.55,94.55,96700000.0
2008-03-10 11:33:00,94.55,94.55,94.53,94.53,133300000.0
2008-03-10 11:34:00,94.53,94.54,94.5,94.5,115700000.0
2008-03-10 11:35:00,94.5,94.51,94.43,94.435,299800000.0
2008-03-10 11:36:00,94.435,94.44,94.39,94.39,168000000.0
2008-03-10 11:37:00,94.39,94.42,94.39,94.39,143800000.0
2008-03-10 11:38:00,94.39,94.4,94.36,94.4,80300000.0
2008-03-10 11:39:00,94.4,94.4,94.32,94.35,99200000.0
2008-03-10 11:40:00,94.35,94.37,94.33,94.35,72900000.0
2008-03-10 11:41:00,94.35,94.35,94.31,94.32,74100000.0
2008-03-10 11:42:00,94.32,94.33,94.24,94.24,74000000.0
2008-03-10 11:43:00,94.24,94.27,94.24,94.27,93900000.0
2008-03-10 11:44:00,94.27,94.31,94.26,94.29,80400000.0
2008-03-10 11:45:00,94.29,94.32,94.29,94.32,104100000.0
2008-03-10 11:46:00,94.32,94.37,94.32,94.37,83600000.0
2008-03-10 11:47:00,94.37,94.37,94.31,94.36,96000000.0
2008-03-10 11:48:00,94.36,94.38,94.35,94.38,92600000.0
2008-03-10 11:49:00,94.38,94.41,94.37,94.4,83200000.0
2008-03-10 11:50:00,94.4,94.41,94.4,94.405,113100000.0
2008-03-10 11:51:00,94.405,94.43,94.4,94.42,69300000.0
2008-03-10 11:52:00,94.42,94.45,94.4,94.4,85600000.0
2008-03-10 11:53:00,94.405,94.42,94.38,94.41,73800000.0
2008-03-10 11:54:00,94.42,94.44,94.42,94.43,83400000.0
2008-03-10 11:55:00,94.43,94.43,94.38,94.38,66600000.0
2008-03-10 11:56:00,94.38,94.38,94.36,94.36,95100000.0
2008-03-10 11:57:00,94.36,94.36,94.32,94.35,216700000.0
2008-03-10 11:58:00,94.35,94.35,94.29,94.32,87900000.0
2008-03-10 11:59:00,94.32,94.32,94.305,94.305,76500000.0
2008-03-10 12:00:00,94.305,94.32,94.29,94.31,106100000.0
2008-03-10 12:01:00,94.31,94.38,94.31,94.37,99100000.0
2008-03-10 12:02:00,94.37,94.41,94.36,94.41,76500000.0
2008-03-10 12:03:00,94.41,94.44,94.41,94.43,88100000.0
2008-03-10 12:04:00,94.43,94.44,94.39,94.4,111300000.0
2008-03-10 12:05:00,94.4,94.46,94.4,94.46,130700000.0
2008-03-10 12:06:00,94.465,94.47,94.44,94.44,122500000.0
2008-03-10 12:07:00,94.44,94.48,94.44,94.47,141200000.0
2008-03-10 12:08:00,94.47,94.48,94.44,94.46,126900000.0
2008-03-10 12:09:00,94.46,94.47,94.45,94.47,92700000.0
2008-03-10 12:10:00,94.47,94.515,94.45,94.48,114300000.0
2008-03-10 12:11:00,94.48,94.58,94.48,94.58,119700000.0
2008-03-10 12:12:00,94.58,94.62,94.56,94.61,136400000.0
2008-03-10 12:13:00,94.61,94.63,94.595,94.595,95600000.0
2008-03-10 12:14:00,94.595,94.625,94.585,94.62,113000000.0
2008-03-10 12:15:00,94.62,94.62,94.59,94.61,111500000.0
2008-03-10 12:16:00,94.61,94.62,94.59,94.59,119000000.0
2008-03-10 12:17:00,94.59,94.59,94.57,94.57,127100000.0
2008-03-10 12:18:00,94.57,94.58,94.54,94.575,99000000.0
2008-03-10 12:19:00,94.58,94.59,94.53,94.555,132400000.0
2008-03-10 12:20:00,94.555,94.56,94.53,94.54,158400000.0
2008-03-10 12:21:00,94.54,94.6,94.54,94.59,103100000.0
2008-03-10 12:22:00,94.59,94.61,94.555,94.58,102200000.0
2008-03-10 12:23:00,94.59,94.62,94.58,94.61,176900000.0
2008-03-10 12:24:00,94.6,94.63,94.6,94.63,105100000.0
2008-03-10 12:25:00,94.63,94.645,94.6,94.64,125400000.0
2008-03-10 12:26:00,94.64,94.64,94.59,94.6,105800000.0
2008-03-10 12:27:00,94.6,94.6,94.58,94.6,146600000.0
2008-03-10 12:28:00,94.6,94.65,94.6,94.63,99700000.0
2008-03-10 12:29:00,94.63,94.65,94.61,94.62,106000000.0
2008-03-10 12:30:00,94.62,94.64,94.62,94.62,99100000.0
2008-03-10 12:31:00,94.62,94.63,94.54,94.54,98400000.0
2008-03-10 12:32:00,94.54,94.555,94.525,94.55,146100000.0
2008-03-10 12:33:00,94.55,94.59,94.535,94.59,377900000.0
2008-03-10 12:34:00,94.59,94.6,94.58,94.59,709900000.0
2008-03-10 12:35:00,94.59,94.64,94.59,94.63,183200000.0
2008-03-10 12:36:00,94.63,94.665,94.61,94.665,127400000.0
2008-03-10 12:37:00,94.665,94.75,94.665,94.75,98900000.0
2008-03-10 12:38:00,94.75,94.77,94.72,94.76,108500000.0
2008-03-10 12:39:00,94.76,94.77,94.67,94.67,196600000.0
2008-03-10 12:40:00,94.67,94.71,94.665,94.69,335600000.0
2008-03-10 12:41:00,94.69,94.71,94.68,94.7,115900000.0
2008-03-10 12:42:00,94.7,94.7,94.69,94.69,89600000.0
2008-03-10 12:43:00,94.69,94.71,94.69,94.705,97900000.0
2008-03-10 12:44:00,94.705,94.72,94.68,94.69,149200000.0
2008-03-10 12:45:00,94.69,94.69,94.64,94.65,94200000.0
2008-03-10 12:46:00,94.65,94.65,94.63,94.64,107200000.0
2008-03-10 12:47:00,94.64,94.665,94.635,94.665,259400000.0
2008-03-10 12:48:00,94.665,94.725,94.665,94.72,326600000.0
2008-03-10 12:49:00,94.72,94.73,94.715,94.72,95400000.0
2008-03-10 12:50:00,94.72,94.72,94.68,94.695,109000000.0
2008-03-10 12:51:00,94.695,94.695,94.67,94.68,104100000.0
2008-03-10 12:52:00,94.68,94.68,94.625,94.63,219100000.0
2008-03-10 12:53:00,94.63,94.64,94.615,94.625,246600000.0
2008-03-10 12:54:00,94.625,94.64,94.62,94.635,149800000.0
2008-03-10 12:55:00,94.635,94.68,94.635,94.66,155000000.0
2008-03-10 12:56:00,94.66,94.675,94.63,94.64,137800000.0
2008-03-10 12:57:00,94.64,94.64,94.615,94.625,207000000.0
2008-03-10 12:58:00,94.625,94.63,94.615,94.625,259200000.0
2008-03-10 12:59:00,94.625,94.625,94.595,94.595,232700000.0
2008-03-10 13:00:00,94.595,94.6,94.59,94.6,87300000.0
2008-03-10 13:01:00,94.6,94.615,94.59,94.595,182900000.0
2008-03-10 13:02:00,94.595,94.635,94.595,94.635,571900000.0
2008-03-10 13:03:00,94.635,94.635,94.615,94.62,123400000.0
2008-03-10 13:04:00,94.62,94.64,94.61,94.63,65800000.0
2008-03-10 13:05:00,94.63,94.63,94.595,94.6,136300000.0
2008-03-10 13:06:00,94.6,94.605,94.565,94.58,86200000.0
2008-03-10 13:07:00,94.58,94.64,94.565,94.63,381800000.0
2008-03-10 13:08:00,94.625,94.625,94.565,94.59,469200000.0
2008-03-10 13:09:00,94.59,94.61,94.59,94.605,126200000.0
2008-03-10 13:10:00,94.605,94.625,94.59,94.595,145600000.0
2008-03-10 13:11:00,94.6,94.61,94.55,94.555,198900000.0
2008-03-10 13:12:00,94.555,94.595,94.535,94.595,624700000.0
2008-03-10 13:13:00,94.595,94.68,94.595,94.66,345200000.0
2008-03-10 13:14:00,94.66,94.675,94.64,94.655,133700000.0
2008-03-10 13:15:00,94.655,94.665,94.635,94.635,196900000.0
2008-03-10 13:16:00,94.635,94.675,94.625,94.675,145800000.0
2008-03-10 13:17:00,94.675,94.72,94.67,94.685,167600000.0
2008-03-10 13:18:00,94.685,94.685,94.655,94.685,121200000.0
2008-03-10 13:19:00,94.685,94.69,94.67,94.69,100800000.0
2008-03-10 13:20:00,94.69,94.69,94.665,94.68,112100000.0
2008-03-10 13:21:00,94.68,94.715,94.655,94.715,224800000.0
2008-03-10 13:22:00,94.71,94.78,94.705,94.755,158100000.0
2008-03-10 13:23:00,94.76,94.79,94.755,94.765,172500000.0
2008-03-10 13:24:00,94.765,94.835,94.76,94.83,130800000.0
2008-03-10 13:25:00,94.83,94.845,94.8,94.8,171500000.0
2008-03-10 13:26:00,94.8,94.805,94.735,94.745,217400000.0
2008-03-10 13:27:00,94.745,94.745,94.705,94.715,167000000.0
2008-03-10 13:28:00,94.715,94.725,94.665,94.68,209800000.0
2008-03-10 13:29:00,94.68,94.685,94.57,94.59,211500000.0
2008-03-10 13:30:00,94.59,94.62,94.57,94.61,148200000.0
2008-03-10 13:31:00,94.61,94.64,94.6,94.64,784100000.0
2008-03-10 13:32:00,94.64,94.655,94.575,94.575,146900000.0
2008-03-10 13:33:00,94.575,94.62,94.555,94.595,271500000.0
2008-03-10 13:34:00,94.595,94.635,94.59,94.615,157500000.0
2008-03-10 13:35:00,94.615,94.615,94.6,94.61,199700000.0
2008-03-10 13:36:00,94.61,94.61,94.575,94.575,134400000.0
2008-03-10 13:37:00,94.575,94.625,94.57,94.61,132500000.0
2008-03-10 13:38:00,94.61,94.62,94.59,94.59,105800000.0
2008-03-10 13:39:00,94.59,94.6,94.565,94.575,150600000.0
2008-03-10 13:40:00,94.575,94.59,94.57,94.585,100700000.0
2008-03-10 13:41:00,94.585,94.645,94.585,94.625,128900000.0
2008-03-10 13:42:00,94.625,94.625,94.585,94.625,138100000.0
2008-03-10 13:43:00,94.625,94.67,94.605,94.655,219100000.0
2008-03-10 13:44:00,94.655,94.675,94.615,94.65,231700000.0
2008-03-10 13:45:00,94.655,94.705,94.645,94.68,162400000.0
2008-03-10 13:46:00,94.68,94.705,94.655,94.685,163600000.0
2008-03-10 13:47:00,94.685,94.685,94.63,94.645,152700000.0
2008-03-10 13:48:00,94.645,94.65,94.63,94.645,103700000.0
2008-03-10 13:49:00,94.645,94.645,94.6,94.64,360500000.0
2008-03-10 13:50:00,94.64,94.71,94.64,94.685,295000000.0
2008-03-10 13:51:00,94.685,94.7,94.655,94.675,262100000.0
2008-03-10 13:52:00,94.675,94.675,94.645,94.65,278300000.0
2008-03-10 13:53:00,94.65,94.65,94.59,94.59,334300000.0
2008-03-10 13:54:00,94.59,94.63,94.585,94.62,191200000.0
2008-03-10 13:55:00,94.62,94.64,94.62,94.63,135000000.0
2008-03-10 13:56:00,94.63,94.635,94.61,94.62,257300000.0
2008-03-10 13:57:00,94.62,94.62,94.59,94.6,407700000.0
2008-03-10 13:58:00,94.6,94.62,94.595,94.595,179600000.0
2008-03-10 13:59:00,94.595,94.61,94.585,94.61,118500000.0
2008-03-10 14:00:00,94.61,94.74,94.6,94.74,106200000.0
2008-03-10 14:01:00,94.74,94.765,94.715,94.75,122600000.0
2008-03-10 14:02:00,94.75,94.75,94.705,94.705,166500000.0
2008-03-10 14:03:00,94.705,94.8,94.7,94.8,196800000.0
2008-03-10 14:04:00,94.805,94.845,94.805,94.82,727200000.0
2008-03-10 14:05:00,94.82,94.83,94.79,94.8,360300000.0
2008-03-10 14:06:00,94.8,94.8,94.775,94.78,108300000.0
2008-03-10 14:07:00,94.77,94.78,94.725,94.77,134900000.0
2008-03-10 14:08:00,94.78,94.785,94.76,94.765,157000000.0
2008-03-10 14:09:00,94.765,94.78,94.75,94.755,131700000.0
2008-03-10 14:10:00,94.75,94.755,94.675,94.725,252000000.0
2008-03-10 14:11:00,94.725,94.76,94.71,94.745,234000000.0
2008-03-10 14:12:00,94.745,94.75,94.705,94.74,354600000.0
2008-03-10 14:13:00,94.74,94.75,94.715,94.715,583600000.0
2008-03-10 14:14:00,94.715,94.725,94.68,94.695,239500000.0
2008-03-10 14:15:00,94.695,94.735,94.695,94.71,111700000.0
2008-03-10 14:16:00,94.71,94.725,94.7,94.715,142800000.0
2008-03-10 14:17:00,94.715,94.73,94.705,94.72,97800000.0
2008-03-10 14:18:00,94.72,94.74,94.715,94.725,342300000.0
2008-03-10 14:19:00,94.725,94.765,94.715,94.765,162200000.0
2008-03-10 14:20:00,94.77,94.785,94.735,94.74,170800000.0
2008-03-10 14:21:00,94.735,94.735,94.695,94.715,490100000.0
2008-03-10 14:22:00,94.715,94.745,94.66,94.675,315400000.0
2008-03-10 14:23:00,94.675,94.675,94.595,94.595,290600000.0
2008-03-10 14:24:00,94.595,94.665,94.595,94.655,132700000.0
2008-03-10 14:25:00,94.655,94.66,94.63,94.64,160200000.0
2008-03-10 14:26:00,94.64,94.64,94.605,94.605,360800000.0
2008-03-10 14:27:00,94.605,94.605,94.57,94.57,232000000.0
2008-03-10 14:28:00,94.57,94.59,94.53,94.535,276800000.0
2008-03-10 14:29:00,94.54,94.575,94.535,94.555,309200000.0
2008-03-10 14:30:00,94.555,94.645,94.525,94.53,382100000.0
2008-03-10 14:31:00,94.53,94.6,94.49,94.525,222000000.0
2008-03-10 14:32:00,94.525,94.55,94.505,94.54,241300000.0
2008-03-10 14:33:00,94.54,94.57,94.48,94.505,574200000.0
2008-03-10 14:34:00,94.505,94.515,94.46,94.475,696000000.0
2008-03-10 14:35:00,94.475,94.51,94.46,94.505,494200000.0
2008-03-10 14:36:00,94.505,94.52,94.445,94.49,791600000.0
2008-03-10 14:37:00,94.49,94.555,94.46,94.555,911400000.0
2008-03-10 14:38:00,94.555,94.56,94.505,94.525,568600000.0
2008-03-10 14:39:00,94.525,94.535,94.49,94.49,332000000.0
2008-03-10 14:40:00,94.49,94.515,94.45,94.47,320600000.0
2008-03-10 14:41:00,94.47,94.47,94.405,94.425,268000000.0
2008-03-10 14:42:00,94.425,94.45,94.405,94.45,145300000.0
2008-03-10 14:43:00,94.45,94.495,94.44,94.49,116700000.0
2008-03-10 14:44:00,94.495,94.495,94.47,94.475,181300000.0
2008-03-10 14:45:00,94.475,94.485,94.45,94.485,105400000.0
2008-03-10 14:46:00,94.485,94.51,94.485,94.505,102400000.0
2008-03-10 14:47:00,94.505,94.515,94.495,94.505,98800000.0
2008-03-10 14:48:00,94.505,94.51,94.485,94.505,122500000.0
2008-03-10 14:49:00,94.505,94.53,94.5,94.515,151900000.0
2008-03-10 14:50:00,94.515,94.515,94.5,94.51,176200000.0
2008-03-10 14:51:00,94.51,94.515,94.48,94.48,312000000.0
2008-03-10 14:52:00,94.48,94.5,94.47,94.48,239800000.0
2008-03-10 14:53:00,94.48,94.53,94.47,94.525,196000000.0
2008-03-10 14:54:00,94.525,94.565,94.51,94.52,177400000.0
2008-03-10 14:55:00,94.505,94.54,94.505,94.53,145200000.0
2008-03-10 14:56:00,94.53,94.55,94.52,94.525,142500000.0
2008-03-10 14:57:00,94.525,94.525,94.485,94.485,160200000.0
2008-03-10 14:58:00,94.485,94.53,94.485,94.51,213600000.0
2008-03-10 14:59:00,94.51,94.525,94.485,94.515,260700000.0
2008-03-10 15:00:00,94.51,94.51,94.455,94.455,169000000.0
2008-03-10 15:01:00,94.445,94.45,94.355,94.375,179500000.0
2008-03-10 15:02:00,94.37,94.42,94.37,94.415,126700000.0
2008-03-10 15:03:00,94.415,94.45,94.4,94.435,94400000.0
2008-03-10 15:04:00,94.435,94.46,94.425,94.44,103600000.0
2008-03-10 15:05:00,94.445,94.465,94.43,94.43,116500000.0
2008-03-10 15:06:00,94.43,94.45,94.415,94.445,105800000.0
2008-03-10 15:07:00,94.445,94.45,94.415,94.435,120200000.0
2008-03-10 15:08:00,94.435,94.46,94.435,94.455,90400000.0
2008-03-10 15:09:00,94.455,94.475,94.44,94.475,107000000.0
2008-03-10 15:10:00,94.475,94.48,94.46,94.465,92700000.0
2008-03-10 15:11:00,94.465,94.47,94.44,94.44,110400000.0
2008-03-10 15:12:00,94.44,94.505,94.435,94.495,104100000.0
2008-03-10 15:13:00,94.495,94.51,94.475,94.51,97600000.0
2008-03-10 15:14:00,94.51,94.525,94.48,94.48,88600000.0
2008-03-10 15:15:00,94.48,94.485,94.445,94.455,116300000.0
2008-03-10 15:16:00,94.455,94.47,94.435,94.46,91200000.0
2008-03-10 15:17:00,94.46,94.485,94.455,94.485,99200000.0
2008-03-10 15:18:00,94.485,94.51,94.465,94.475,93300000.0
2008-03-10 15:19:00,94.47,94.53,94.455,94.53,121600000.0
2008-03-10 15:20:00,94.53,94.565,94.53,94.545,97800000.0
2008-03-10 15:21:00,94.545,94.55,94.53,94.545,105900000.0
2008-03-10 15:22:00,94.545,94.56,94.53,94.545,107700000.0
2008-03-10 15:23:00,94.545,94.555,94.54,94.545,135200000.0
2008-03-10 15:24:00,94.545,94.545,94.52,94.52,173900000.0
2008-03-10 15:25:00,94.52,94.53,94.5,94.505,274200000.0
2008-03-10 15:26:00,94.505,94.51,94.505,94.51,206500000.0
2008-03-10 15:27:00,94.51,94.585,94.51,94.555,132600000.0
2008-03-10 15:28:00,94.555,94.59,94.555,94.58,115500000.0
2008-03-10 15:29:00,94.58,94.59,94.57,94.585,118000000.0
2008-03-10 15:30:00,94.585,94.585,94.56,94.57,118000000.0
2008-03-10 15:31:00,94.565,94.595,94.515,94.525,174000000.0
2008-03-10 15:32:00,94.525,94.525,94.495,94.51,236700000.0
2008-03-10 15:33:00,94.51,94.51,94.445,94.445,335000000.0
2008-03-10 15:34:00,94.445,94.465,94.415,94.45,218900000.0
2008-03-10 15:35:00,94.45,94.45,94.415,94.415,205000000.0
2008-03-10 15:36:00,94.415,94.415,94.365,94.37,255500000.0
2008-03-10 15:37:00,94.37,94.385,94.36,94.375,205200000.0
2008-03-10 15:38:00,94.37,94.37,94.28,94.285,188400000.0
2008-03-10 15:39:00,94.285,94.285,94.22,94.245,247200000.0
2008-03-10 15:40:00,94.24,94.255,94.215,94.25,234400000.0
2008-03-10 15:41:00,94.25,94.265,94.23,94.265,503000000.0
2008-03-10 15:42:00,94.265,94.275,94.235,94.245,313200000.0
2008-03-10 15:43:00,94.245,94.255,94.2,94.225,263300000.0
2008-03-10 15:44:00,94.225,94.29,94.225,94.28,194000000.0
2008-03-10 15:45:00,94.28,94.31,94.25,94.3,124300000.0
2008-03-10 15:46:00,94.3,94.34,94.295,94.325,109100000.0
2008-03-10 15:47:00,94.325,94.33,94.28,94.33,106000000.0
2008-03-10 15:48:00,94.33,94.33,94.25,94.26,142900000.0
2008-03-10 15:49:00,94.26,94.26,94.24,94.24,118400000.0
2008-03-10 15:50:00,94.24,94.245,94.16,94.165,149200000.0
2008-03-10 15:51:00,94.175,94.195,94.135,94.195,115900000.0
2008-03-10 15:52:00,94.19,94.2,94.12,94.15,139100000.0
2008-03-10 15:53:00,94.15,94.155,94.095,94.135,290300000.0
2008-03-10 15:54:00,94.125,94.145,94.08,94.09,252500000.0
2008-03-10 15:55:00,94.09,94.09,94.025,94.045,251400000.0
2008-03-10 15:56:00,94.045,94.045,94.01,94.02,178700000.0
2008-03-10 15:57:00,94.02,94.07,94.01,94.06,321800000.0
2008-03-10 15:58:00,94.06,94.11,94.06,94.095,171500000.0
2008-03-10 15:59:00,94.095,94.11,94.07,94.09,480400000.0
2008-03-10 16:00:00,94.09,94.175,94.085,94.165,362700000.0
2008-03-10 16:01:00,94.17,94.185,94.135,94.175,167900000.0
2008-03-10 16:02:00,94.175,94.23,94.15,94.23,152200000.0
2008-03-10 16:03:00,94.23,94.24,94.2,94.205,114800000.0
2008-03-10 16:04:00,94.205,94.205,94.125,94.13,119700000.0
2008-03-10 16:05:00,94.13,94.175,94.12,94.12,118000000.0
2008-03-10 16:06:00,94.12,94.125,94.03,94.03,106700000.0
2008-03-10 16:07:00,94.035,94.045,94.015,94.025,93500000.0
2008-03-10 16:08:00,94.03,94.09,94.03,94.07,125800000.0
2008-03-10 16:09:00,94.07,94.1,94.015,94.025,143200000.0
2008-03-10 16:10:00,94.025,94.05,93.975,94.04,206700000.0
2008-03-10 16:11:00,94.04,94.04,93.97,94.02,160900000.0
2008-03-10 16:12:00,94.02,94.025,94.0,94.01,256600000.0
2008-03-10 16:13:00,94.01,94.08,94.01,94.06,161400000.0
2008-03-10 16:14:00,94.06,94.1,94.06,94.1,211500000.0
2008-03-10 16:15:00,94.1,94.155,94.1,94.12,163500000.0
2008-03-10 16:16:00,94.115,94.125,94.03,94.045,224600000.0
2008-03-10 16:17:00,94.045,94.08,94.025,94.04,207600000.0
2008-03-10 16:18:00,94.04,94.06,93.905,93.925,206700000.0
2008-03-10 16:19:00,93.925,93.955,93.865,93.865,256000000.0
2008-03-10 16:20:00,93.87,93.885,93.825,93.85,437100000.0
2008-03-10 16:21:00,93.855,93.885,93.795,93.805,280500000.0
2008-03-10 16:22:00,93.81,93.835,93.795,93.8,313700000.0
2008-03-10 16:23:00,93.8,93.815,93.725,93.735,172200000.0
2008-03-10 16:24:00,93.735,93.8,93.735,93.77,169700000.0
2008-03-10 16:25:00,93.77,93.795,93.765,93.785,129000000.0
2008-03-10 16:26:00,93.785,93.845,93.785,93.84,128500000.0
2008-03-10 16:27:00,93.84,93.87,93.82,93.825,159400000.0
2008-03-10 16:28:00,93.825,93.83,93.805,93.825,167900000.0
2008-03-10 16:29:00,93.825,93.915,93.825,93.915,108700000.0
2008-03-10 16:30:00,93.915,93.97,93.91,93.97,135300000.0
2008-03-10 16:31:00,93.97,94.055,93.97,93.995,242700000.0
2008-03-10 16:32:00,93.995,94.0,93.94,93.94,266800000.0
2008-03-10 16:33:00,93.94,93.99,93.925,93.98,147900000.0
2008-03-10 16:34:00,93.98,94.035,93.98,94.025,171100000.0
2008-03-10 16:35:00,94.025,94.05,94.02,94.04,240200000.0
2008-03-10 16:36:00,94.04,94.17,94.035,94.17,150700000.0
2008-03-10 16:37:00,94.175,94.2,94.05,94.065,307500000.0
2008-03-10 16:38:00,94.045,94.13,94.045,94.055,247700000.0
2008-03-10 16:39:00,94.055,94.065,94.03,94.065,244900000.0
2008-03-10 16:40:00,94.065,94.08,94.045,94.075,280300000.0
2008-03-10 16:41:00,94.07,94.075,93.97,94.0,306700000.0
2008-03-10 16:42:00,94.0,94.01,93.97,93.995,269000000.0
2008-03-10 16:43:00,93.995,93.995,93.94,93.94,161200000.0
2008-03-10 16:44:00,93.94,93.985,93.935,93.985,228900000.0
2008-03-10 16:45:00,93.99,94.085,93.985,94.085,391600000.0
2008-03-10 16:46:00,94.085,94.115,94.055,94.115,372500000.0
2008-03-10 16:47:00,94.115,94.145,94.105,94.11,229300000.0
2008-03-10 16:48:00,94.11,94.16,94.11,94.15,127900000.0
2008-03-10 16:49:00,94.145,94.26,94.14,94.195,237700000.0
2008-03-10 16:50:00,94.195,94.215,94.145,94.16,371100000.0
2008-03-10 16:51:00,94.16,94.175,94.14,94.14,118000000.0
2008-03-10 16:52:00,94.135,94.15,94.11,94.14,95900000.0
2008-03-10 16:53:00,94.14,94.15,94.105,94.11,187700000.0
2008-03-10 16:54:00,94.12,94.15,94.105,94.11,291900000.0
2008-03-10 16:55:00,94.11,94.125,94.09,94.105,126600000.0
2008-03-10 16:56:00,94.105,94.12,94.08,94.08,123400000.0
2008-03-10 16:57:00,94.08,94.085,94.03,94.04,133900000.0
2008-03-10 16:58:00,94.04,94.045,93.975,93.975,442200000.0
2008-03-10 16:59:00,93.975,94.04,93.97,94.035,220200000.0
2008-03-10 17:00:00,94.035,94.035,94.01,94.015,116800000.0
2008-03-10 17:01:00,94.015,94.05,94.015,94.05,174000000.0
2008-03-10 17:02:00,94.05,94.1,94.045,94.085,175300000.0
2008-03-10 17:03:00,94.085,94.09,94.035,94.08,233800000.0
2008-03-10 17:04:00,94.08,94.095,94.06,94.08,198000000.0
2008-03-10 17:05:00,94.08,94.11,94.08,94.105,138200000.0
2008-03-10 17:06:00,94.105,94.11,94.07,94.08,106600000.0
2008-03-10 17:07:00,94.08,94.085,94.0,94.01,177700000.0
2008-03-10 17:08:00,94.01,94.025,93.985,94.0,155000000.0
2008-03-10 17:09:00,94.0,94.0,93.945,93.96,98100000.0
2008-03-10 17:10:00,93.955,93.975,93.94,93.97,159400000.0
2008-03-10 17:11:00,93.97,94.02,93.965,93.995,172900000.0
2008-03-10 17:12:00,93.995,94.005,93.985,93.99,110900000.0
2008-03-10 17:13:00,93.99,93.99,93.935,93.935,116900000.0
2008-03-10 17:14:00,93.935,93.97,93.925,93.97,192500000.0
2008-03-10 17:15:00,93.97,93.97,93.9,93.905,355200000.0
2008-03-10 17:16:00,93.905,93.95,93.89,93.925,215300000.0
2008-03-10 17:17:00,93.925,93.925,93.89,93.905,307900000.0
2008-03-10 17:18:00,93.905,93.93,93.905,93.915,366800000.0
2008-03-10 17:19:00,93.915,93.93,93.885,93.93,606700000.0
2008-03-10 17:20:00,93.93,93.96,93.915,93.915,266800000.0
2008-03-10 17:21:00,93.915,93.935,93.9,93.92,157600000.0
2008-03-10 17:22:00,93.92,93.95,93.875,93.875,175200000.0
2008-03-10 17:23:00,93.875,93.88,93.785,93.805,439000000.0
2008-03-10 17:24:00,93.805,93.84,93.795,93.795,404500000.0
2008-03-10 17:25:00,93.795,93.835,93.79,93.81,144200000.0
2008-03-10 17:26:00,93.805,93.81,93.73,93.73,150800000.0
2008-03-10 17:27:00,93.73,93.73,93.695,93.715,100300000.0
2008-03-10 17:28:00,93.71,93.725,93.67,93.675,113900000.0
2008-03-10 17:29:00,93.675,93.675,93.61,93.61,202100000.0
2008-03-10 17:30:00,93.63,93.65,93.595,93.595,135400000.0
2008-03-10 17:31:00,93.595,93.615,93.59,93.61,109700000.0
2008-03-10 17:32:00,93.61,93.61,93.525,93.57,113600000.0
2008-03-10 17:33:00,93.57,93.605,93.545,93.6,208400000.0
2008-03-10 17:34:00,93.6,93.64,93.59,93.59,118200000.0
2008-03-10 17:35:00,93.605,93.625,93.575,93.62,104200000.0
2008-03-10 17:36:00,93.62,93.67,93.62,93.67,154700000.0
2008-03-10 17:37:00,93.67,93.695,93.64,93.67,242000000.0
2008-03-10 17:38:00,93.67,93.675,93.61,93.625,175000000.0
2008-03-10 17:39:00,93.625,93.635,93.585,93.59,115500000.0
2008-03-10 17:40:00,93.59,93.61,93.565,93.6,114000000.0
2008-03-10 17:41:00,93.605,93.62,93.575,93.59,186300000.0
2008-03-10 17:42:00,93.59,93.625,93.555,93.57,119500000.0
2008-03-10 17:43:00,93.57,93.595,93.55,93.58,135900000.0
2008-03-10 17:44:00,93.58,93.58,93.42,93.435,187500000.0
2008-03-10 17:45:00,93.435,93.44,93.375,93.395,142900000.0
2008-03-10 17:46:00,93.395,93.395,93.295,93.305,150500000.0
2008-03-10 17:47:00,93.3,93.3,93.175,93.245,241300000.0
2008-03-10 17:48:00,93.245,93.265,93.215,93.25,175900000.0
2008-03-10 17:49:00,93.25,93.415,93.25,93.395,216800000.0
2008-03-10 17:50:00,93.39,93.525,93.375,93.51,115100000.0
2008-03-10 17:51:00,93.51,93.58,93.5,93.54,145600000.0
2008-03-10 17:52:00,93.54,93.55,93.5,93.5,129100000.0
2008-03-10 17:53:00,93.5,93.53,93.47,93.485,147700000.0
2008-03-10 17:54:00,93.485,93.495,93.435,93.455,242200000.0
2008-03-10 17:55:00,93.455,93.46,93.41,93.425,142000000.0
2008-03-10 17:56:00,93.425,93.435,93.38,93.38,293400000.0
2008-03-10 17:57:00,93.38,93.415,93.325,93.395,259400000.0
2008-03-10 17:58:00,93.395,93.51,93.395,93.505,337000000.0
2008-03-10 17:59:00,93.505,93.52,93.405,93.425,497300000.0
2008-03-10 18:00:00,93.425,93.45,93.38,93.44,324000000.0
2008-03-10 18:01:00,93.44,93.45,93.395,93.395,132700000.0
2008-03-10 18:02:00,93.395,93.395,93.23,93.235,260600000.0
2008-03-10 18:03:00,93.235,93.25,93.17,93.195,281500000.0
2008-03-10 18:04:00,93.2,93.235,93.19,93.235,193600000.0
2008-03-10 18:05:00,93.235,93.235,93.175,93.215,248100000.0
2008-03-10 18:06:00,93.215,93.24,93.21,93.235,254900000.0
2008-03-10 18:07:00,93.235,93.24,93.18,93.18,205400000.0
2008-03-10 18:08:00,93.18,93.22,93.16,93.195,176800000.0
2008-03-10 18:09:00,93.19,93.335,93.18,93.335,271700000.0
2008-03-10 18:10:00,93.335,93.45,93.335,93.39,382300000.0
2008-03-10 18:11:00,93.39,93.57,93.39,93.55,204900000.0
2008-03-10 18:12:00,93.55,93.58,93.51,93.545,178800000.0
2008-03-10 18:13:00,93.545,93.565,93.505,93.56,140500000.0
2008-03-10 18:14:00,93.56,93.585,93.485,93.535,142600000.0
2008-03-10 18:15:00,93.54,93.555,93.46,93.47,196000000.0
2008-03-10 18:16:00,93.47,93.5,93.45,93.455,221000000.0
2008-03-10 18:17:00,93.46,93.515,93.425,93.48,445600000.0
2008-03-10 18:18:00,93.48,93.55,93.48,93.54,238100000.0
2008-03-10 18:19:00,93.55,93.615,93.55,93.59,134000000.0
2008-03-10 18:20:00,93.59,93.695,93.57,93.685,143300000.0
2008-03-10 18:21:00,93.685,93.695,93.61,93.65,163300000.0
2008-03-10 18:22:00,93.65,93.72,93.65,93.71,136400000.0
2008-03-10 18:23:00,93.71,93.715,93.675,93.675,170500000.0
2008-03-10 18:24:00,93.68,93.705,93.65,93.655,174900000.0
2008-03-10 18:25:00,93.655,93.655,93.56,93.575,128000000.0
2008-03-10 18:26:00,93.57,93.57,93.54,93.55,155000000.0
2008-03-10 18:27:00,93.55,93.585,93.535,93.555,233700000.0
2008-03-10 18:28:00,93.555,93.56,93.52,93.52,161700000.0
2008-03-10 18:29:00,93.525,93.55,93.51,93.51,264200000.0
2008-03-10 18:30:00,93.51,93.53,93.48,93.5,132200000.0
2008-03-10 18:31:00,93.5,93.57,93.485,93.55,188000000.0
2008-03-10 18:32:00,93.55,93.565,93.515,93.565,139900000.0
2008-03-10 18:33:00,93.565,93.605,93.56,93.59,288600000.0
2008-03-10 18:34:00,93.59,93.625,93.59,93.6,262000000.0
2008-03-10 18:35:00,93.6,93.625,93.59,93.62,140300000.0
2008-03-10 18:36:00,93.62,93.635,93.585,93.6,219500000.0
2008-03-10 18:37:00,93.6,93.645,93.575,93.635,202700000.0
2008-03-10 18:38:00,93.64,93.82,93.64,93.79,187200000.0
2008-03-10 18:39:00,93.79,93.81,93.76,93.78,226200000.0
2008-03-10 18:40:00,93.785,93.815,93.77,93.775,357500000.0
2008-03-10 18:41:00,93.775,93.81,93.74,93.785,256800000.0
2008-03-10 18:42:00,93.785,93.8,93.715,93.715,392800000.0
2008-03-10 18:43:00,93.715,93.715,93.67,93.695,404900000.0
2008-03-10 18:44:00,93.695,93.695,93.58,93.58,465200000.0
2008-03-10 18:45:00,93.58,93.58,93.565,93.58,330400000.0
2008-03-10 18:46:00,93.58,93.61,93.57,93.61,259100000.0
2008-03-10 18:47:00,93.61,93.615,93.55,93.565,302600000.0
2008-03-10 18:48:00,93.565,93.58,93.54,93.555,169500000.0
2008-03-10 18:49:00,93.555,93.56,93.51,93.515,221300000.0
2008-03-10 18:50:00,93.515,93.525,93.48,93.525,250700000.0
2008-03-10 18:51:00,93.525,93.59,93.52,93.565,175600000.0
2008-03-10 18:52:00,93.565,93.565,93.485,93.525,208100000.0
2008-03-10 18:53:00,93.52,93.575,93.51,93.53,322500000.0
2008-03-10 18:54:00,93.525,93.585,93.515,93.585,256500000.0
2008-03-10 18:55:00,93.585,93.705,93.585,93.67,232500000.0
2008-03-10 18:56:00,93.67,93.755,93.66,93.705,375500000.0
2008-03-10 18:57:00,93.705,93.745,93.675,93.745,131300000.0
2008-03-10 18:58:00,93.745,93.775,93.73,93.755,174000000.0
2008-03-10 18:59:00,93.755,93.775,93.745,93.75,308200000.0
2008-03-10 19:00:00,93.75,93.76,93.735,93.745,317700000.0
2008-03-10 19:01:00,93.745,93.755,93.73,93.755,187700000.0
2008-03-10 19:02:00,93.75,93.755,93.7,93.725,126500000.0
2008-03-10 19:03:00,93.725,93.755,93.715,93.74,109500000.0
2008-03-10 19:04:00,93.74,93.74,93.72,93.735,157700000.0
2008-03-10 19:05:00,93.735,93.745,93.71,93.715,241700000.0
2008-03-10 19:06:00,93.715,93.715,93.67,93.69,169000000.0
2008-03-10 19:07:00,93.69,93.71,93.69,93.705,221100000.0
2008-03-10 19:08:00,93.705,93.735,93.705,93.735,457700000.0
2008-03-10 19:09:00,93.735,93.745,93.725,93.73,91500000.0
2008-03-10 19:10:00,93.73,93.73,93.7,93.715,168000000.0
2008-03-10 19:11:00,93.715,93.73,93.71,93.73,167400000.0
2008-03-10 19:12:00,93.73,93.74,93.72,93.735,194400000.0
2008-03-10 19:13:00,93.735,93.735,93.685,93.685,137500000.0
2008-03-10 19:14:00,93.685,93.7,93.685,93.695,270500000.0
2008-03-10 19:15:00,93.695,93.725,93.695,93.72,270600000.0
2008-03-10 19:16:00,93.72,93.72,93.695,93.695,89600000.0
2008-03-10 19:17:00,93.695,93.7,93.62,93.62,519800000.0
2008-03-10 19:18:00,93.62,93.64,93.585,93.6,208200000.0
2008-03-10 19:19:00,93.6,93.6,93.55,93.555,131300000.0
2008-03-10 19:20:00,93.555,93.555,93.52,93.54,201200000.0
2008-03-10 19:21:00,93.54,93.54,93.515,93.525,249300000.0
2008-03-10 19:22:00,93.525,93.54,93.455,93.455,134800000.0
2008-03-10 19:23:00,93.455,93.485,93.445,93.485,147700000.0
2008-03-10 19:24:00,93.485,93.485,93.46,93.47,110400000.0
2008-03-10 19:25:00,93.47,93.485,93.44,93.445,132500000.0
2008-03-10 19:26:00,93.445,93.445,93.41,93.41,166600000.0
2008-03-10 19:27:00,93.41,93.43,93.385,93.43,98300000.0
2008-03-10 19:28:00,93.43,93.43,93.38,93.39,197300000.0
2008-03-10 19:29:00,93.39,93.415,93.39,93.415,435400000.0
2008-03-10 19:30:00,93.415,93.465,93.405,93.465,583000000.0
2008-03-10 19:31:00,93.465,93.515,93.45,93.455,106100000.0
2008-03-10 19:32:00,93.455,93.46,93.42,93.43,100000000.0
2008-03-10 19:33:00,93.43,93.46,93.42,93.42,95800000.0
2008-03-10 19:34:00,93.415,93.415,93.375,93.415,164200000.0
2008-03-10 19:35:00,93.415,93.445,93.405,93.405,117800000.0
2008-03-10 19:36:00,93.405,93.425,93.405,93.41,152500000.0
2008-03-10 19:37:00,93.41,93.415,93.36,93.36,117000000.0
2008-03-10 19:38:00,93.36,93.37,93.335,93.335,122800000.0
2008-03-10 19:39:00,93.335,93.35,93.325,93.33,158000000.0
2008-03-10 19:40:00,93.33,93.385,93.32,93.355,179500000.0
2008-03-10 19:41:00,93.355,93.38,93.32,93.38,177600000.0
2008-03-10 19:42:00,93.38,93.4,93.38,93.4,215000000.0
2008-03-10 19:43:00,93.4,93.425,93.395,93.405,125600000.0
2008-03-10 19:44:00,93.405,93.425,93.405,93.42,108200000.0
2008-03-10 19:45:00,93.42,93.445,93.415,93.42,121200000.0
2008-03-10 19:46:00,93.42,93.445,93.41,93.435,131400000.0
2008-03-10 19:47:00,93.435,93.435,93.36,93.37,150800000.0
2008-03-10 19:48:00,93.37,93.37,93.31,93.345,189500000.0
2008-03-10 19:49:00,93.345,93.36,93.315,93.32,384500000.0
2008-03-10 19:50:00,93.325,93.395,93.31,93.37,591500000.0
2008-03-10 19:51:00,93.375,93.385,93.35,93.365,280400000.0
2008-03-10 19:52:00,93.365,93.4,93.355,93.4,398400000.0
2008-03-10 19:53:00,93.4,93.42,93.39,93.41,117600000.0
2008-03-10 19:54:00,93.41,93.415,93.39,93.405,113600000.0
2008-03-10 19:55:00,93.405,93.425,93.405,93.41,82900000.0
2008-03-10 19:56:00,93.41,93.41,93.36,93.36,102800000.0
2008-03-10 19:57:00,93.36,93.365,93.33,93.345,267000000.0
2008-03-10 19:58:00,93.345,93.36,93.335,93.345,358700000.0
2008-03-10 19:59:00,93.345,93.345,93.31,93.31,192400000.0
2008-03-10 20:00:00,93.31,93.335,93.285,93.335,123300000.0
2008-03-10 20:01:00,93.335,93.345,93.31,93.315,152600000.0
2008-03-10 20:02:00,93.315,93.325,93.295,93.305,282600000.0
2008-03-10 20:03:00,93.305,93.315,93.285,93.29,150100000.0
2008-03-10 20:04:00,93.295,93.3,93.22,93.255,204300000.0
2008-03-10 20:05:00,93.255,93.27,93.235,93.27,166300000.0
2008-03-10 20:06:00,93.27,93.275,93.255,93.26,187300000.0
2008-03-10 20:07:00,93.26,93.28,93.225,93.235,163700000.0
2008-03-10 20:08:00,93.23,93.235,93.21,93.235,392500000.0
2008-03-10 20:09:00,93.235,93.235,93.21,93.21,180200000.0
2008-03-10 20:10:00,93.21,93.21,93.16,93.165,375600000.0
2008-03-10 20:11:00,93.165,93.23,93.165,93.215,160100000.0
2008-03-10 20:12:00,93.22,93.28,93.205,93.25,236300000.0
2008-03-10 20:13:00,93.25,93.31,93.235,93.29,274100000.0
2008-03-10 20:14:00,93.29,93.29,93.265,93.28,146100000.0
2008-03-10 20:15:00,93.28,93.31,93.28,93.29,120100000.0
2008-03-10 20:16:00,93.29,93.295,93.245,93.26,127400000.0
2008-03-10 20:17:00,93.26,93.26,93.23,93.24,117000000.0
2008-03-10 20:18:00,93.24,93.25,93.23,93.235,109800000.0
2008-03-10 20:19:00,93.235,93.245,93.22,93.235,178200000.0
2008-03-10 20:20:00,93.235,93.235,93.205,93.205,602400000.0
2008-03-10 20:21:00,93.205,93.215,93.185,93.19,261400000.0
2008-03-10 20:22:00,93.19,93.19,93.165,93.17,136500000.0
2008-03-10 20:23:00,93.17,93.195,93.145,93.145,482400000.0
2008-03-10 20:24:00,93.145,93.185,93.14,93.17,586600000.0
2008-03-10 20:25:00,93.17,93.185,93.135,93.155,373400000.0
2008-03-10 20:26:00,93.155,93.175,93.125,93.175,725000000.0
2008-03-10 20:27:00,93.175,93.215,93.175,93.195,239000000.0
2008-03-10 20:28:00,93.195,93.24,93.19,93.235,252600000.0
2008-03-10 20:29:00,93.235,93.27,93.23,93.245,276200000.0
2008-03-10 20:30:00,93.245,93.255,93.225,93.25,193500000.0
2008-03-10 20:31:00,93.25,93.265,93.22,93.255,185800000.0
2008-03-10 20:32:00,93.255,93.3,93.255,93.3,252300000.0
2008-03-10 20:33:00,93.3,93.325,93.285,93.325,558300000.0
2008-03-10 20:34:00,93.325,93.365,93.305,93.345,338600000.0
2008-03-10 20:35:00,93.345,93.405,93.345,93.38,144500000.0
2008-03-10 20:36:00,93.38,93.39,93.37,93.38,125500000.0
2008-03-10 20:37:00,93.385,93.415,93.36,93.415,121700000.0
2008-03-10 20:38:00,93.415,93.495,93.415,93.475,154300000.0
2008-03-10 20:39:00,93.47,93.47,93.43,93.43,181700000.0
2008-03-10 20:40:00,93.435,93.45,93.405,93.405,163900000.0
2008-03-10 20:41:00,93.405,93.43,93.39,93.425,108800000.0
2008-03-10 20:42:00,93.425,93.44,93.415,93.425,183500000.0
2008-03-10 20:43:00,93.425,93.44,93.41,93.44,135100000.0
2008-03-10 20:44:00,93.44,93.44,93.43,93.44,130900000.0
2008-03-10 20:45:00,93.44,93.46,93.44,93.45,170400000.0
2008-03-10 20:46:00,93.45,93.475,93.45,93.475,236000000.0
2008-03-10 20:47:00,93.475,93.485,93.465,93.475,99300000.0
2008-03-10 20:48:00,93.475,93.49,93.45,93.455,223000000.0
2008-03-10 20:49:00,93.455,93.475,93.43,93.47,270900000.0
2008-03-10 20:50:00,93.47,93.53,93.47,93.52,297300000.0
2008-03-10 20:51:00,93.52,93.52,93.495,93.5,187100000.0
2008-03-10 20:52:00,93.5,93.535,93.485,93.52,131400000.0
2008-03-10 20:53:00,93.52,93.545,93.52,93.535,267700000.0
2008-03-10 20:54:00,93.535,93.54,93.485,93.49,182400000.0
2008-03-10 20:55:00,93.49,93.495,93.47,93.48,149700000.0
2008-03-10 20:56:00,93.48,93.49,93.44,93.465,131800000.0
2008-03-10 20:57:00,93.465,93.475,93.435,93.435,308600000.0
2008-03-10 20:58:00,93.435,93.465,93.415,93.465,396300000.0
2008-03-10 20:59:00,93.465,93.465,93.435,93.46,353500000.0
2008-03-10 21:00:00,93.46,93.465,93.425,93.425,601300000.0
2008-03-10 21:01:00,93.425,93.44,93.415,93.43,158500000.0
2008-03-10 21:02:00,93.43,93.435,93.39,93.4,186500000.0
2008-03-10 21:03:00,93.4,93.425,93.39,93.425,142000000.0
2008-03-10 21:04:00,93.425,93.435,93.395,93.41,168700000.0
2008-03-10 21:05:00,93.41,93.42,93.405,93.41,131400000.0
2008-03-10 21:06:00,93.41,93.42,93.395,93.415,162100000.0
2008-03-10 21:07:00,93.415,93.435,93.395,93.4,149300000.0
2008-03-10 21:08:00,93.4,93.4,93.38,93.395,369700000.0
2008-03-10 21:09:00,93.395,93.41,93.37,93.395,192500000.0
2008-03-10 21:10:00,93.395,93.395,93.36,93.36,196100000.0
2008-03-10 21:11:00,93.36,93.36,93.29,93.295,244400000.0
2008-03-10 21:12:00,93.295,93.36,93.285,93.355,135800000.0
2008-03-10 21:13:00,93.355,93.41,93.355,93.39,125000000.0
2008-03-10 21:14:00,93.39,93.39,93.34,93.34,124600000.0
2008-03-10 21:15:00,93.34,93.36,93.315,93.315,113200000.0
2008-03-10 21:16:00,93.315,93.335,93.305,93.31,109800000.0
2008-03-10 21:17:00,93.31,93.31,93.26,93.27,181000000.0
2008-03-10 21:18:00,93.27,93.345,93.27,93.32,240600000.0
2008-03-10 21:19:00,93.325,93.36,93.315,93.33,343100000.0
2008-03-10 21:20:00,93.33,93.35,93.32,93.35,114600000.0
2008-03-10 21:21:00,93.35,93.365,93.325,93.34,87100000.0
2008-03-10 21:22:00,93.34,93.4,93.33,93.38,133000000.0
2008-03-10 21:23:00,93.38,93.415,93.38,93.4,90600000.0
2008-03-10 21:24:00,93.4,93.415,93.38,93.405,246000000.0
2008-03-10 21:25:00,93.405,93.435,93.375,93.415,165200000.0
2008-03-10 21:26:00,93.415,93.42,93.38,93.395,113100000.0
2008-03-10 21:27:00,93.405,93.435,93.38,93.435,367500000.0
2008-03-10 21:28:00,93.435,93.435,93.395,93.435,206100000.0
2008-03-10 21:29:00,93.435,93.435,93.42,93.425,133900000.0
2008-03-10 21:30:00,93.43,93.43,93.375,93.41,207600000.0
2008-03-10 21:31:00,93.41,93.44,93.395,93.405,114000000.0
2008-03-10 21:32:00,93.395,93.43,93.385,93.405,120000000.0
2008-03-10 21:33:00,93.405,93.405,93.38,93.39,106700000.0
2008-03-10 21:34:00,93.39,93.41,93.38,93.4,114800000.0
2008-03-10 21:35:00,93.4,93.4,93.37,93.37,341800000.0
2008-03-10 21:36:00,93.37,93.37,93.32,93.32,559000000.0
2008-03-10 21:37:00,93.32,93.32,93.285,93.295,275700000.0
2008-03-10 21:38:00,93.295,93.305,93.29,93.305,652900000.0
2008-03-10 21:39:00,93.305,93.305,93.27,93.275,621400000.0
2008-03-10 21:40:00,93.275,93.285,93.255,93.27,343300000.0
2008-03-10 21:41:00,93.27,93.28,93.255,93.27,541700000.0
2008-03-10 21:42:00,93.27,93.28,93.27,93.275,505100000.0
2008-03-10 21:43:00,93.275,93.305,93.275,93.3,305200000.0
2008-03-10 21:44:00,93.3,93.36,93.295,93.35,252600000.0
2008-03-10 21:45:00,93.35,93.37,93.325,93.325,151600000.0
2008-03-10 21:46:00,93.325,93.35,93.325,93.34,87200000.0
2008-03-10 21:47:00,93.34,93.34,93.315,93.33,96700000.0
2008-03-10 21:48:00,93.33,93.35,93.3,93.3,94300000.0
2008-03-10 21:49:00,93.3,93.335,93.3,93.33,88000000.0
2008-03-10 21:50:00,93.33,93.335,93.295,93.3,198800000.0
2008-03-10 21:51:00,93.305,93.325,93.3,93.32,93100000.0
2008-03-10 21:52:00,93.32,93.325,93.295,93.3,88600000.0
2008-03-10 21:53:00,93.3,93.3,93.23,93.245,171700000.0
2008-03-10 21:54:00,93.245,93.255,93.22,93.255,102100000.0
2008-03-10 21:55:00,93.255,93.325,93.25,93.3,120100000.0
2008-03-10 21:56:00,93.3,93.31,93.28,93.31,87800000.0
2008-03-10 21:57:00,93.31,93.31,93.285,93.29,98800000.0
2008-03-10 21:58:00,93.29,93.29,93.245,93.255,166800000.0
2008-03-10 21:59:00,93.255,93.305,93.255,93.3,136400000.0
2008-03-10 22:00:00,93.3,93.315,93.285,93.285,120600000.0
2008-03-10 22:01:00,93.285,93.3,93.285,93.285,124200000.0
2008-03-10 22:02:00,93.285,93.295,93.26,93.275,178900000.0
2008-03-10 22:03:00,93.275,93.315,93.275,93.315,398400000.0
2008-03-10 22:04:00,93.315,93.375,93.305,93.365,293200000.0
2008-03-10 22:05:00,93.355,93.365,93.335,93.345,130300000.0
2008-03-10 22:06:00,93.345,93.355,93.33,93.335,403400000.0
2008-03-10 22:07:00,93.335,93.34,93.325,93.33,310900000.0
2008-03-10 22:08:00,93.33,93.345,93.325,93.335,113600000.0
2008-03-10 22:09:00,93.33,93.34,93.33,93.335,96100000.0
2008-03-10 22:10:00,93.33,93.335,93.295,93.32,142900000.0
2008-03-10 22:11:00,93.32,93.325,93.31,93.325,102200000.0
2008-03-10 22:12:00,93.325,93.33,93.325,93.325,90400000.0
2008-03-10 22:13:00,93.325,93.325,93.29,93.31,480400000.0
2008-03-10 22:14:00,93.31,93.31,93.285,93.305,293500000.0
2008-03-10 22:15:00,93.305,93.315,93.295,93.3,860500000.0
2008-03-10 22:16:00,93.3,93.34,93.3,93.325,213800000.0
2008-03-10 22:17:00,93.325,93.355,93.315,93.325,382100000.0
2008-03-10 22:18:00,93.325,93.35,93.325,93.35,430300000.0
2008-03-10 22:19:00,93.35,93.35,93.305,93.305,119400000.0
2008-03-10 22:20:00,93.305,93.33,93.305,93.32,107500000.0
2008-03-10 22:21:00,93.32,93.33,93.29,93.29,106500000.0
2008-03-10 22:22:00,93.29,93.31,93.28,93.305,363100000.0
2008-03-10 22:23:00,93.305,93.31,93.305,93.31,120000000.0
2008-03-10 22:24:00,93.31,93.33,93.295,93.31,517000000.0
2008-03-10 22:25:00,93.31,93.31,93.275,93.285,567400000.0
2008-03-10 22:26:00,93.285,93.285,93.255,93.26,477000000.0
2008-03-10 22:27:00,93.26,93.27,93.26,93.27,329600000.0
2008-03-10 22:28:00,93.27,93.295,93.235,93.265,179800000.0
2008-03-10 22:29:00,93.265,93.27,93.24,93.25,258500000.0
2008-03-10 22:30:00,93.25,93.255,93.25,93.255,135600000.0
2008-03-10 22:31:00,93.255,93.255,93.21,93.215,188800000.0
2008-03-10 22:32:00,93.215,93.225,93.185,93.195,323100000.0
2008-03-10 22:33:00,93.195,93.215,93.195,93.205,527100000.0
2008-03-10 22:34:00,93.205,93.23,93.205,93.21,156800000.0
2008-03-10 22:35:00,93.21,93.215,93.2,93.205,105500000.0
2008-03-10 22:36:00,93.205,93.215,93.205,93.205,138900000.0
2008-03-10 22:37:00,93.205,93.235,93.205,93.22,256500000.0
2008-03-10 22:38:00,93.22,93.25,93.21,93.235,242500000.0
2008-03-10 22:39:00,93.235,93.26,93.235,93.26,328500000.0
2008-03-10 22:40:00,93.26,93.26,93.245,93.245,86200000.0
2008-03-10 22:41:00,93.245,93.25,93.245,93.25,92200000.0
2008-03-10 22:42:00,93.25,93.27,93.235,93.24,454100000.0
2008-03-10 22:43:00,93.24,93.325,93.23,93.325,935400000.0
2008-03-10 22:44:00,93.325,93.335,93.275,93.285,294600000.0
2008-03-10 22:45:00,93.285,93.335,93.285,93.31,123300000.0
2008-03-10 22:46:00,93.31,93.315,93.24,93.265,268400000.0
2008-03-10 22:47:00,93.265,93.295,93.235,93.235,126200000.0
2008-03-10 22:48:00,93.235,93.28,93.235,93.28,111200000.0
2008-03-10 22:49:00,93.28,93.285,93.27,93.275,181800000.0
2008-03-10 22:50:00,93.275,93.275,93.205,93.205,111500000.0
2008-03-10 22:51:00,93.205,93.215,93.195,93.205,217200000.0
2008-03-10 22:52:00,93.205,93.245,93.2,93.215,152000000.0
2008-03-10 22:53:00,93.215,93.23,93.215,93.23,89600000.0
2008-03-10 22:54:00,93.23,93.23,93.195,93.21,91200000.0
2008-03-10 22:55:00,93.21,93.21,93.195,93.195,124400000.0
2008-03-10 22:56:00,93.195,93.205,93.195,93.205,304600000.0
2008-03-10 22:57:00,93.205,93.21,93.2,93.2,861600000.0
2008-03-10 22:58:00,93.2,93.22,93.195,93.215,755100000.0
2008-03-10 22:59:00,93.215,93.235,93.2,93.225,163100000.0
2008-03-10 23:00:00,93.22,93.23,93.22,93.23,76800000.0
2008-03-10 23:01:00,93.202,93.214,93.176,93.203,706000000.0
2008-03-10 23:02:00,93.23,93.23,93.19,93.195,588000000.0
2008-03-10 23:03:00,93.195,93.205,93.195,93.195,845200000.0
2008-03-10 23:04:00,93.195,93.215,93.195,93.215,868400000.0
2008-03-10 23:05:00,93.215,93.215,93.205,93.215,896400000.0
2008-03-10 23:06:00,93.215,93.275,93.215,93.275,608400000.0
2008-03-10 23:07:00,93.275,93.315,93.265,93.305,683600000.0
2008-03-10 23:08:00,93.305,93.335,93.3,93.325,677200000.0
2008-03-10 23:09:00,93.325,93.325,93.315,93.325,376400000.0
2008-03-10 23:10:00,93.325,93.325,93.305,93.305,598400000.0
2008-03-10 23:11:00,93.305,93.305,93.3,93.305,934400000.0
2008-03-10 23:12:00,93.305,93.395,93.305,93.395,726800000.0
2008-03-10 23:13:00,93.395,93.4,93.35,93.35,871200000.0
2008-03-10 23:14:00,93.35,93.36,93.34,93.34,872000000.0
2008-03-10 23:15:00,93.34,93.35,93.26,93.31,613600000.0
2008-03-10 23:16:00,93.31,93.31,93.29,93.31,759200000.0
2008-03-10 23:17:00,93.31,93.34,93.3,93.34,886000000.0
2008-03-10 23:18:00,93.34,93.34,93.3,93.3,880000000.0
2008-03-10 23:19:00,93.3,93.3,93.29,93.29,892000000.0
2008-03-10 23:20:00,93.29,93.3,93.28,93.29,896000000.0
2008-03-10 23:21:00,93.29,93.3,93.29,93.29,888000000.0
2008-03-10 23:22:00,93.29,93.31,93.26,93.29,1074100000.0
2008-03-10 23:23:00,93.29,93.3,93.29,93.3,882800000.0
2008-03-10 23:24:00,93.3,93.31,93.3,93.31,892000000.0
2008-03-10 23:25:00,93.31,93.34,93.3,93.34,945200000.0
2008-03-10 23:26:00,93.34,93.36,93.33,93.36,901700000.0
2008-03-10 23:27:00,93.36,93.4,93.36,93.4,936400000.0
2008-03-10 23:28:00,93.4,93.465,93.39,93.45,815600000.0
2008-03-10 23:29:00,93.45,93.465,93.4,93.42,839300000.0
2008-03-10 23:30:00,93.42,93.43,93.385,93.43,524700000.0
2008-03-10 23:31:00,93.43,93.45,93.43,93.445,636800000.0
2008-03-10 23:32:00,93.445,93.445,93.41,93.41,1082000000.0
2008-03-10 23:33:00,93.41,93.43,93.38,93.39,1155900000.0
2008-03-10 23:34:00,93.39,93.42,93.38,93.4,1016000000.0
2008-03-10 23:35:00,93.4,93.41,93.38,93.4,887200000.0
2008-03-10 23:36:00,93.4,93.4,93.36,93.36,1022400000.0
2008-03-10 23:37:00,93.36,93.36,93.34,93.34,1082200000.0
2008-03-10 23:38:00,93.34,93.35,93.33,93.33,923900000.0
2008-03-10 23:39:00,93.33,93.33,93.26,93.27,568000000.0
2008-03-10 23:40:00,93.27,93.28,93.22,93.22,466000000.0
2008-03-10 23:41:00,93.22,93.245,93.22,93.235,970700000.0
2008-03-10 23:42:00,93.235,93.25,93.21,93.24,662700000.0
2008-03-10 23:43:00,93.24,93.26,93.24,93.26,1148000000.0
2008-03-10 23:44:00,93.26,93.28,93.26,93.26,1394400000.0
2008-03-10 23:45:00,93.26,93.3,93.255,93.3,1327500000.0
2008-03-10 23:46:00,93.3,93.3,93.28,93.29,1700000000.0
2008-03-10 23:47:00,93.29,93.3,93.24,93.24,933400000.0
2008-03-10 23:48:00,93.24,93.24,93.23,93.23,808000000.0
2008-03-10 23:49:00,93.23,93.25,93.23,93.25,764000000.0
2008-03-10 23:50:00,93.26,93.27,93.25,93.255,903200000.0
2008-03-10 23:51:00,93.255,93.27,93.25,93.26,1126800000.0
2008-03-10 23:52:00,93.26,93.28,93.26,93.275,890300000.0
2008-03-10 23:53:00,93.275,93.3,93.275,93.28,954800000.0
2008-03-10 23:54:00,93.275,93.29,93.205,93.23,592200000.0
2008-03-10 23:55:00,93.23,93.25,93.23,93.25,883900000.0
2008-03-10 23:56:00,93.25,93.27,93.23,93.23,1194000000.0
2008-03-10 23:57:00,93.23,93.245,93.22,93.235,1658700000.0
2008-03-10 23:58:00,93.235,93.235,93.23,93.235,1080000000.0
2008-03-10 23:59:00,93.235,93.24,93.23,93.24,936000000.0
2008-03-11 00:00:00,93.24,93.25,93.24,93.245,937600000.0
2008-03-11 00:01:00,93.245,93.25,93.23,93.25,1232000000.0
2008-03-11 00:02:00,93.25,93.255,93.24,93.25,1594400000.0
2008-03-11 00:03:00,93.25,93.255,93.24,93.24,1697600000.0
2008-03-11 00:04:00,93.24,93.25,93.24,93.24,1235200000.0
2008-03-11 00:05:00,93.24,93.27,93.24,93.27,928500000.0
2008-03-11 00:06:00,93.27,93.27,93.25,93.265,476700000.0
2008-03-11 00:07:00,93.265,93.31,93.265,93.275,456400000.0
2008-03-11 00:08:00,93.285,93.29,93.23,93.26,897100000.0
2008-03-11 00:09:00,93.26,93.275,93.255,93.255,740700000.0
2008-03-11 00:10:00,93.255,93.26,93.255,93.26,954800000.0
2008-03-11 00:11:00,93.26,93.265,93.215,93.215,347100000.0
2008-03-11 00:12:00,93.215,93.255,93.215,93.25,884000000.0
2008-03-11 00:13:00,93.25,93.255,93.25,93.25,910800000.0
2008-03-11 00:14:00,93.25,93.255,93.21,93.225,346900000.0
2008-03-11 00:15:00,93.225,93.225,93.195,93.205,775300000.0
2008-03-11 00:16:00,93.205,93.205,93.19,93.19,379200000.0
2008-03-11 00:17:00,93.19,93.205,93.19,93.2,426600000.0
2008-03-11 00:18:00,93.2,93.21,93.165,93.165,778300000.0
2008-03-11 00:19:00,93.165,93.2,93.155,93.185,921600000.0
2008-03-11 00:20:00,93.185,93.195,93.165,93.165,1533200000.0
2008-03-11 00:21:00,93.165,93.19,93.145,93.19,1310800000.0
2008-03-11 00:22:00,93.19,93.195,93.185,93.195,1545600000.0
2008-03-11 00:23:00,93.195,93.225,93.195,93.22,866800000.0
2008-03-11 00:24:00,93.22,93.245,93.21,93.235,1070400000.0
2008-03-11 00:25:00,93.235,93.25,93.23,93.245,788400000.0
2008-03-11 00:26:00,93.245,93.255,93.235,93.235,241200000.0
2008-03-11 00:27:00,93.235,93.275,93.235,93.27,1040400000.0
2008-03-11 00:28:00,93.27,93.275,93.25,93.26,928500000.0
2008-03-11 00:29:00,93.26,93.31,93.26,93.29,1005200000.0
2008-03-11 00:30:00,93.29,93.29,93.28,93.285,908400000.0
2008-03-11 00:31:00,93.28,93.3,93.28,93.295,1416300000.0
2008-03-11 00:32:00,93.295,93.305,93.295,93.3,1639500000.0
2008-03-11 00:33:00,93.3,93.305,93.3,93.305,1283000000.0
2008-03-11 00:34:00,93.305,93.34,93.305,93.34,504200000.0
2008-03-11 00:35:00,93.33,93.41,93.33,93.41,203600000.0
2008-03-11 00:36:00,93.41,93.41,93.365,93.4,58400000.0
2008-03-11 00:37:00,93.4,93.4,93.3,93.3,950700000.0
2008-03-11 00:38:00,93.3,93.31,93.265,93.27,1008400000.0
2008-03-11 00:39:00,93.27,93.28,93.255,93.26,970400000.0
2008-03-11 00:40:00,93.26,93.285,93.26,93.285,700000000.0
2008-03-11 00:41:00,93.285,93.285,93.24,93.24,476000000.0
2008-03-11 00:42:00,93.24,93.25,93.24,93.25,1420000000.0
2008-03-11 00:43:00,93.25,93.25,93.205,93.215,1031800000.0
2008-03-11 00:44:00,93.215,93.235,93.215,93.235,490600000.0
2008-03-11 00:45:00,93.235,93.235,93.22,93.22,236000000.0
2008-03-11 00:46:00,93.22,93.23,93.215,93.23,510000000.0
2008-03-11 00:47:00,93.23,93.24,93.22,93.24,712500000.0
2008-03-11 00:48:00,93.24,93.27,93.23,93.27,919000000.0
2008-03-11 00:49:00,93.27,93.325,93.26,93.325,816600000.0
2008-03-11 00:50:00,93.33,93.35,93.32,93.35,854000000.0
2008-03-11 00:51:00,93.35,93.36,93.3,93.325,1001500000.0
2008-03-11 00:52:00,93.325,93.365,93.325,93.365,860800000.0
2008-03-11 00:53:00,93.365,93.37,93.355,93.36,1070800000.0
2008-03-11 00:54:00,93.36,93.36,93.345,93.355,339500000.0
2008-03-11 00:55:00,93.355,93.38,93.355,93.365,1059200000.0
2008-03-11 00:56:00,93.365,93.38,93.355,93.37,309700000.0
2008-03-11 00:57:00,93.37,93.41,93.37,93.4,68100000.0
2008-03-11 00:58:00,93.4,93.4,93.38,93.38,55800000.0
2008-03-11 00:59:00,93.38,93.39,93.37,93.38,46900000.0
2008-03-11 01:00:00,93.37,93.4,93.36,93.4,83100000.0
2008-03-11 01:01:00,93.4,93.43,93.4,93.41,69100000.0
2008-03-11 01:02:00,93.41,93.41,93.4,93.405,252900000.0
2008-03-11 01:03:00,93.405,93.42,93.39,93.4,80400000.0
2008-03-11 01:04:00,93.4,93.42,93.4,93.42,46500000.0
2008-03-11 01:05:00,93.42,93.44,93.41,93.42,95200000.0
2008-03-11 01:06:00,93.42,93.43,93.39,93.4,110200000.0
2008-03-11 01:07:00,93.4,93.42,93.36,93.36,87800000.0
2008-03-11 01:08:00,93.36,93.36,93.32,93.33,100200000.0
2008-03-11 01:09:00,93.33,93.34,93.33,93.33,110600000.0
2008-03-11 01:10:00,93.33,93.33,93.32,93.32,178000000.0
2008-03-11 01:11:00,93.32,93.33,93.31,93.31,107300000.0
2008-03-11 01:12:00,93.31,93.31,93.27,93.29,110700000.0
2008-03-11 01:13:00,93.29,93.29,93.24,93.27,68600000.0
2008-03-11 01:14:00,93.27,93.28,93.26,93.27,116700000.0
2008-03-11 01:15:00,93.27,93.31,93.27,93.3,173000000.0
2008-03-11 01:16:00,93.3,93.32,93.3,93.31,193900000.0
2008-03-11 01:17:00,93.31,93.31,93.285,93.285,226400000.0
2008-03-11 01:18:00,93.285,93.3,93.285,93.3,163000000.0
2008-03-11 01:19:00,93.3,93.3,93.25,93.25,119100000.0
2008-03-11 01:20:00,93.25,93.25,93.24,93.25,75700000.0
2008-03-11 01:21:00,93.25,93.28,93.25,93.26,71000000.0
2008-03-11 01:22:00,93.26,93.3,93.245,93.27,56100000.0
2008-03-11 01:23:00,93.27,93.27,93.25,93.25,118200000.0
2008-03-11 01:24:00,93.25,93.25,93.2,93.2,137000000.0
2008-03-11 01:25:00,93.2,93.21,93.18,93.2,231700000.0
2008-03-11 01:26:00,93.2,93.21,93.19,93.21,268500000.0
2008-03-11 01:27:00,93.21,93.21,93.2,93.21,185000000.0
2008-03-11 01:28:00,93.21,93.23,93.21,93.23,246600000.0
2008-03-11 01:29:00,93.23,93.23,93.195,93.205,220400000.0
2008-03-11 01:30:00,93.2,93.22,93.19,93.2,235300000.0
2008-03-11 01:31:00,93.2,93.21,93.17,93.18,309800000.0
2008-03-11 01:32:00,93.18,93.19,93.15,93.19,313100000.0
2008-03-11 01:33:00,93.19,93.19,93.18,93.18,82900000.0
2008-03-11 01:34:00,93.18,93.18,93.14,93.15,215000000.0
2008-03-11 01:35:00,93.15,93.15,93.13,93.13,340900000.0
2008-03-11 01:36:00,93.13,93.15,93.13,93.13,552800000.0
2008-03-11 01:37:00,93.13,93.15,93.13,93.14,495100000.0
2008-03-11 01:38:00,93.14,93.14,93.13,93.14,387700000.0
2008-03-11 01:39:00,93.14,93.14,93.12,93.12,339100000.0
2008-03-11 01:40:00,93.12,93.12,93.05,93.06,293700000.0
2008-03-11 01:41:00,93.06,93.07,92.99,92.99,332700000.0
2008-03-11 01:42:00,93.0,93.03,93.0,93.01,405600000.0
2008-03-11 01:43:00,93.01,93.065,93.0,93.065,477800000.0
2008-03-11 01:44:00,93.065,93.07,93.03,93.035,247500000.0
2008-03-11 01:45:00,93.035,93.04,92.93,92.94,354700000.0
2008-03-11 01:46:00,92.93,92.97,92.92,92.93,339800000.0
2008-03-11 01:47:00,92.93,92.95,92.86,92.86,147800000.0
2008-03-11 01:48:00,92.86,92.9,92.85,92.86,203300000.0
2008-03-11 01:49:00,92.86,92.91,92.81,92.91,266300000.0
2008-03-11 01:50:00,92.91,92.93,92.88,92.885,239400000.0
2008-03-11 01:51:00,92.885,92.92,92.885,92.91,213600000.0
2008-03-11 01:52:00,92.91,92.93,92.9,92.925,229400000.0
2008-03-11 01:53:00,92.925,92.99,92.9,92.9,302900000.0
2008-03-11 01:54:00,92.9,92.9,92.83,92.83,402900000.0
2008-03-11 01:55:00,92.83,92.91,92.83,92.9,372300000.0
2008-03-11 01:56:00,92.9,93.0,92.9,92.99,300500000.0
2008-03-11 01:57:00,92.99,93.01,92.99,93.0,150200000.0
2008-03-11 01:58:00,93.0,93.0,92.95,92.95,353300000.0
2008-03-11 01:59:00,92.95,92.965,92.89,92.9,457200000.0
2008-03-11 02:00:00,92.9,92.91,92.85,92.88,407800000.0
2008-03-11 02:01:00,92.88,92.89,92.85,92.88,214000000.0
2008-03-11 02:02:00,92.88,92.88,92.84,92.86,211400000.0
2008-03-11 02:03:00,92.86,92.885,92.86,92.87,155000000.0
2008-03-11 02:04:00,92.87,92.94,92.87,92.94,230800000.0
2008-03-11 02:05:00,92.94,93.03,92.94,93.03,190800000.0
2008-03-11 02:06:00,93.03,93.03,92.94,92.96,190400000.0
2008-03-11 02:07:00,92.96,93.0,92.96,92.99,85600000.0
2008-03-11 02:08:00,92.99,93.01,92.985,93.0,173200000.0
2008-03-11 02:09:00,93.0,93.01,92.96,92.96,193800000.0
2008-03-11 02:10:00,92.96,92.98,92.96,92.97,226400000.0
2008-03-11 02:11:00,92.97,93.0,92.965,92.98,316700000.0
2008-03-11 02:12:00,92.98,93.0,92.98,92.99,438700000.0
2008-03-11 02:13:00,92.99,92.99,92.97,92.98,248100000.0
2008-03-11 02:14:00,92.98,92.99,92.97,92.97,86200000.0
2008-03-11 02:15:00,92.97,93.01,92.97,93.01,173100000.0
2008-03-11 02:16:00,93.01,93.08,93.01,93.03,619100000.0
2008-03-11 02:17:00,93.03,93.05,93.0,93.05,418100000.0
2008-03-11 02:18:00,93.05,93.06,93.04,93.05,353700000.0
2008-03-11 02:19:00,93.05,93.07,93.05,93.06,272700000.0
2008-03-11 02:20:00,93.06,93.1,93.05,93.08,305900000.0
2008-03-11 02:21:00,93.08,93.1,93.08,93.08,129400000.0
2008-03-11 02:22:00,93.08,93.12,93.08,93.12,385100000.0
2008-03-11 02:23:00,93.12,93.16,93.12,93.16,99000000.0
2008-03-11 02:24:00,93.16,93.17,93.1,93.11,336500000.0
2008-03-11 02:25:00,93.11,93.13,93.1,93.105,263600000.0
2008-03-11 02:26:00,93.11,93.11,93.08,93.08,312000000.0
2008-03-11 02:27:00,93.08,93.09,93.06,93.07,618800000.0
2008-03-11 02:28:00,93.07,93.1,93.05,93.09,459600000.0
2008-03-11 02:29:00,93.09,93.13,93.08,93.13,651700000.0
2008-03-11 02:30:00,93.13,93.15,93.115,93.13,683500000.0
2008-03-11 02:31:00,93.13,93.18,93.13,93.15,307400000.0
2008-03-11 02:32:00,93.15,93.15,93.13,93.14,117900000.0
2008-03-11 02:33:00,93.14,93.17,93.14,93.16,280300000.0
2008-03-11 02:34:00,93.16,93.16,93.14,93.16,144300000.0
2008-03-11 02:35:00,93.16,93.16,93.15,93.16,124500000.0
2008-03-11 02:36:00,93.16,93.16,93.13,93.13,245900000.0
2008-03-11 02:37:00,93.13,93.16,93.13,93.15,414300000.0
2008-03-11 02:38:00,93.15,93.15,93.135,93.145,217100000.0
2008-03-11 02:39:00,93.145,93.18,93.14,93.17,356100000.0
2008-03-11 02:40:00,93.17,93.19,93.155,93.19,265900000.0
2008-03-11 02:41:00,93.19,93.21,93.19,93.19,171100000.0
2008-03-11 02:42:00,93.2,93.21,93.19,93.21,241800000.0
2008-03-11 02:43:00,93.21,93.21,93.18,93.19,153300000.0
2008-03-11 02:44:00,93.19,93.2,93.19,93.2,492200000.0
2008-03-11 02:45:00,93.2,93.21,93.17,93.18,193100000.0
2008-03-11 02:46:00,93.18,93.19,93.16,93.17,260900000.0
2008-03-11 02:47:00,93.17,93.18,93.17,93.18,186000000.0
2008-03-11 02:48:00,93.18,93.21,93.16,93.2,100000000.0
2008-03-11 02:49:00,93.2,93.22,93.19,93.21,63300000.0
2008-03-11 02:50:00,93.21,93.24,93.21,93.22,163600000.0
2008-03-11 02:51:00,93.22,93.24,93.185,93.2,220300000.0
2008-03-11 02:52:00,93.195,93.2,93.16,93.18,273300000.0
2008-03-11 02:53:00,93.18,93.18,93.11,93.11,319700000.0
2008-03-11 02:54:00,93.12,93.14,93.09,93.14,346200000.0
2008-03-11 02:55:00,93.14,93.18,93.14,93.15,385400000.0
2008-03-11 02:56:00,93.15,93.15,93.13,93.14,393800000.0
2008-03-11 02:57:00,93.14,93.14,93.1,93.1,476700000.0
2008-03-11 02:58:00,93.1,93.1,93.03,93.03,281500000.0
2008-03-11 02:59:00,93.03,93.08,93.03,93.07,262000000.0
2008-03-11 03:00:00,93.07,93.13,93.07,93.13,429700000.0
2008-03-11 03:01:00,93.12,93.12,93.1,93.11,245200000.0
2008-03-11 03:02:00,93.11,93.14,93.11,93.125,384100000.0
2008-03-11 03:03:00,93.125,93.125,93.125,93.125,172000000.0
2008-03-11 03:04:00,93.125,93.13,93.125,93.13,223800000.0
2008-03-11 03:05:00,93.13,93.16,93.125,93.16,175200000.0
2008-03-11 03:06:00,93.16,93.19,93.15,93.18,290200000.0
2008-03-11 03:07:00,93.18,93.18,93.16,93.18,136000000.0
2008-03-11 03:08:00,93.18,93.18,93.15,93.16,252500000.0
2008-03-11 03:09:00,93.16,93.19,93.16,93.16,280500000.0
2008-03-11 03:10:00,93.16,93.16,93.13,93.15,359200000.0
2008-03-11 03:11:00,93.15,93.15,93.13,93.13,181500000.0
2008-03-11 03:12:00,93.13,93.14,93.1,93.13,237500000.0
2008-03-11 03:13:00,93.13,93.14,93.12,93.13,288500000.0
2008-03-11 03:14:00,93.13,93.13,93.06,93.06,280800000.0
2008-03-11 03:15:00,93.06,93.09,93.025,93.04,343600000.0
2008-03-11 03:16:00,93.04,93.04,93.01,93.02,255100000.0
2008-03-11 03:17:00,93.02,93.03,92.94,92.96,386200000.0
2008-03-11 03:18:00,92.96,92.97,92.94,92.97,293900000.0
2008-03-11 03:19:00,92.97,92.99,92.95,92.99,268700000.0
2008-03-11 03:20:00,92.99,93.0,92.97,92.99,241600000.0
2008-03-11 03:21:00,92.99,93.07,92.99,93.07,265900000.0
2008-03-11 03:22:00,93.07,93.12,93.07,93.12,83000000.0
2008-03-11 03:23:00,93.12,93.18,93.11,93.17,274100000.0
2008-03-11 03:24:00,93.18,93.18,93.14,93.17,355200000.0
2008-03-11 03:25:00,93.17,93.18,93.11,93.14,457900000.0
2008-03-11 03:26:00,93.14,93.16,93.135,93.16,277300000.0
2008-03-11 03:27:00,93.155,93.185,93.155,93.175,346600000.0
2008-03-11 03:28:00,93.175,93.22,93.16,93.21,240900000.0
2008-03-11 03:29:00,93.21,93.22,93.19,93.19,301100000.0
2008-03-11 03:30:00,93.19,93.19,93.09,93.09,512500000.0
2008-03-11 03:31:00,93.09,93.16,93.09,93.16,346600000.0
2008-03-11 03:32:00,93.16,93.18,93.12,93.12,265500000.0
2008-03-11 03:33:00,93.12,93.13,93.09,93.11,340600000.0
2008-03-11 03:34:00,93.11,93.13,93.1,93.12,310600000.0
2008-03-11 03:35:00,93.12,93.12,93.1,93.1,263600000.0
2008-03-11 03:36:00,93.1,93.11,93.095,93.095,328900000.0
2008-03-11 03:37:00,93.095,93.1,93.09,93.09,529300000.0
2008-03-11 03:38:00,93.09,93.1,93.09,93.09,511200000.0
2008-03-11 03:39:00,93.09,93.11,93.08,93.09,506100000.0
2008-03-11 03:40:00,93.09,93.1,93.08,93.1,492100000.0
2008-03-11 03:41:00,93.1,93.105,93.09,93.095,541400000.0
2008-03-11 03:42:00,93.095,93.11,93.09,93.11,371000000.0
2008-03-11 03:43:00,93.11,93.12,93.11,93.11,246600000.0
2008-03-11 03:44:00,93.11,93.14,93.11,93.14,515200000.0
2008-03-11 03:45:00,93.145,93.2,93.13,93.14,177000000.0
2008-03-11 03:46:00,93.14,93.16,93.12,93.12,288200000.0
2008-03-11 03:47:00,93.12,93.16,93.12,93.15,196300000.0
2008-03-11 03:48:00,93.15,93.15,93.12,93.14,492300000.0
2008-03-11 03:49:00,93.14,93.17,93.13,93.13,287400000.0
2008-03-11 03:50:00,93.13,93.14,93.11,93.14,524100000.0
2008-03-11 03:51:00,93.14,93.21,93.14,93.17,366200000.0
2008-03-11 03:52:00,93.17,93.2,93.16,93.18,358700000.0
2008-03-11 03:53:00,93.18,93.22,93.18,93.2,242500000.0
2008-03-11 03:54:00,93.2,93.21,93.155,93.16,360400000.0
2008-03-11 03:55:00,93.16,93.17,93.16,93.16,512000000.0
2008-03-11 03:56:00,93.16,93.18,93.16,93.165,497500000.0
2008-03-11 03:57:00,93.165,93.18,93.15,93.17,498500000.0
2008-03-11 03:58:00,93.17,93.18,93.16,93.16,210400000.0
2008-03-11 03:59:00,93.16,93.18,93.15,93.17,157300000.0
2008-03-11 04:00:00,93.17,93.19,93.14,93.16,336600000.0
2008-03-11 04:01:00,93.16,93.16,93.13,93.14,268200000.0
2008-03-11 04:02:00,93.14,93.16,93.12,93.15,591100000.0
2008-03-11 04:03:00,93.15,93.22,93.15,93.2,221500000.0
2008-03-11 04:04:00,93.2,93.205,93.18,93.19,126200000.0
2008-03-11 04:05:00,93.19,93.19,93.16,93.17,143500000.0
2008-03-11 04:06:00,93.17,93.17,93.15,93.16,50500000.0
2008-03-11 04:07:00,93.16,93.16,93.15,93.16,247800000.0
2008-03-11 04:08:00,93.16,93.16,93.13,93.15,280400000.0
2008-03-11 04:09:00,93.15,93.16,93.14,93.15,269300000.0
2008-03-11 04:10:00,93.15,93.15,93.13,93.14,245500000.0
2008-03-11 04:11:00,93.14,93.16,93.13,93.14,302500000.0
2008-03-11 04:12:00,93.14,93.17,93.13,93.14,278800000.0
2008-03-11 04:13:00,93.14,93.16,93.12,93.14,310800000.0
2008-03-11 04:14:00,93.14,93.15,93.14,93.15,503300000.0
2008-03-11 04:15:00,93.15,93.19,93.15,93.18,316100000.0
2008-03-11 04:16:00,93.18,93.18,93.16,93.16,122000000.0
2008-03-11 04:17:00,93.16,93.18,93.16,93.18,253100000.0
2008-03-11 04:18:00,93.18,93.2,93.18,93.18,424200000.0
2008-03-11 04:19:00,93.18,93.2,93.18,93.18,506700000.0
2008-03-11 04:20:00,93.18,93.18,93.17,93.17,458100000.0
2008-03-11 04:21:00,93.17,93.19,93.17,93.18,460200000.0
2008-03-11 04:22:00,93.18,93.18,93.16,93.17,228500000.0
2008-03-11 04:23:00,93.17,93.17,93.16,93.17,109000000.0
2008-03-11 04:24:00,93.17,93.18,93.15,93.17,356800000.0
2008-03-11 04:25:00,93.17,93.22,93.16,93.21,273100000.0
2008-03-11 04:26:00,93.21,93.245,93.21,93.22,546400000.0
2008-03-11 04:27:00,93.22,93.22,93.21,93.21,845000000.0
2008-03-11 04:28:00,93.21,93.21,93.2,93.21,167300000.0
2008-03-11 04:29:00,93.21,93.22,93.21,93.22,347700000.0
2008-03-11 04:30:00,93.22,93.23,93.205,93.21,295500000.0
2008-03-11 04:31:00,93.21,93.225,93.205,93.22,441500000.0
2008-03-11 04:32:00,93.22,93.23,93.22,93.225,337200000.0
2008-03-11 04:33:00,93.225,93.235,93.21,93.215,360300000.0
2008-03-11 04:34:00,93.215,93.215,93.21,93.21,546600000.0
2008-03-11 04:35:00,93.21,93.24,93.21,93.24,220400000.0
2008-03-11 04:36:00,93.24,93.25,93.235,93.24,120300000.0
2008-03-11 04:37:00,93.24,93.24,93.23,93.235,308300000.0
2008-03-11 04:38:00,93.235,93.24,93.23,93.24,269400000.0
2008-03-11 04:39:00,93.24,93.24,93.21,93.22,393900000.0
2008-03-11 04:40:00,93.22,93.245,93.22,93.23,248000000.0
2008-03-11 04:41:00,93.23,93.235,93.22,93.22,258100000.0
2008-03-11 04:42:00,93.22,93.23,93.22,93.22,363800000.0
2008-03-11 04:43:00,93.22,93.32,93.22,93.28,226700000.0
2008-03-11 04:44:00,93.28,93.32,93.28,93.29,671000000.0
2008-03-11 04:45:00,93.3,93.3,93.25,93.28,361700000.0
2008-03-11 04:46:00,93.28,93.29,93.28,93.29,218600000.0
2008-03-11 04:47:00,93.29,93.3,93.28,93.28,182700000.0
2008-03-11 04:48:00,93.29,93.29,93.27,93.27,360900000.0
2008-03-11 04:49:00,93.27,93.28,93.245,93.25,571000000.0
2008-03-11 04:50:00,93.25,93.25,93.22,93.23,896200000.0
2008-03-11 04:51:00,93.23,93.24,93.225,93.24,763300000.0
2008-03-11 04:52:00,93.235,93.24,93.225,93.23,727600000.0
2008-03-11 04:53:00,93.23,93.23,93.22,93.22,544900000.0
2008-03-11 04:54:00,93.22,93.23,93.21,93.22,393800000.0
2008-03-11 04:55:00,93.22,93.23,93.21,93.21,552300000.0
2008-03-11 04:56:00,93.21,93.21,93.18,93.185,677200000.0
2008-03-11 04:57:00,93.185,93.23,93.18,93.225,642600000.0
2008-03-11 04:58:00,93.22,93.22,93.2,93.2,748200000.0
2008-03-11 04:59:00,93.2,93.22,93.2,93.21,303100000.0
2008-03-11 05:00:00,93.21,93.22,93.2,93.22,356400000.0
2008-03-11 05:01:00,93.22,93.23,93.2,93.2,255600000.0
2008-03-11 05:02:00,93.2,93.22,93.2,93.22,251800000.0
2008-03-11 05:03:00,93.22,93.22,93.21,93.21,537200000.0
2008-03-11 05:04:00,93.21,93.23,93.19,93.23,157400000.0
2008-03-11 05:05:00,93.23,93.24,93.23,93.24,206700000.0
2008-03-11 05:06:00,93.24,93.27,93.24,93.27,50100000.0
2008-03-11 05:07:00,93.27,93.27,93.235,93.25,203700000.0
2008-03-11 05:08:00,93.25,93.255,93.245,93.25,219800000.0
2008-03-11 05:09:00,93.25,93.25,93.225,93.23,604200000.0
2008-03-11 05:10:00,93.23,93.235,93.205,93.205,376100000.0
2008-03-11 05:11:00,93.205,93.22,93.195,93.215,314900000.0
2008-03-11 05:12:00,93.215,93.235,93.215,93.23,172500000.0
2008-03-11 05:13:00,93.23,93.24,93.23,93.24,76300000.0
2008-03-11 05:14:00,93.24,93.25,93.23,93.245,73200000.0
2008-03-11 05:15:00,93.245,93.25,93.23,93.25,173600000.0
2008-03-11 05:16:00,93.25,93.25,93.23,93.23,44400000.0
2008-03-11 05:17:00,93.23,93.25,93.23,93.23,44000000.0
2008-03-11 05:18:00,93.23,93.24,93.22,93.23,43000000.0
2008-03-11 05:19:00,93.23,93.24,93.23,93.24,142400000.0
2008-03-11 05:20:00,93.24,93.25,93.24,93.25,197400000.0
2008-03-11 05:21:00,93.25,93.255,93.24,93.24,58700000.0
2008-03-11 05:22:00,93.24,93.27,93.24,93.26,58800000.0
2008-03-11 05:23:00,93.26,93.29,93.25,93.28,53300000.0
2008-03-11 05:24:00,93.28,93.28,93.26,93.27,43200000.0
2008-03-11 05:25:00,93.27,93.33,93.27,93.3,55900000.0
2008-03-11 05:26:00,93.29,93.33,93.29,93.33,109900000.0
2008-03-11 05:27:00,93.33,93.34,93.31,93.31,57500000.0
2008-03-11 05:28:00,93.31,93.33,93.31,93.32,125700000.0
2008-03-11 05:29:00,93.32,93.33,93.32,93.32,176000000.0
2008-03-11 05:30:00,93.32,93.33,93.31,93.33,82300000.0
2008-03-11 05:31:00,93.33,93.37,93.33,93.37,142300000.0
2008-03-11 05:32:00,93.37,93.4,93.36,93.38,113400000.0
2008-03-11 05:33:00,93.38,93.4,93.37,93.39,77900000.0
2008-03-11 05:34:00,93.39,93.39,93.38,93.38,44700000.0
2008-03-11 05:35:00,93.38,93.39,93.34,93.36,87300000.0
2008-03-11 05:36:00,93.355,93.38,93.355,93.36,45200000.0
2008-03-11 05:37:00,93.36,93.36,93.35,93.35,67000000.0
2008-03-11 05:38:00,93.35,93.36,93.35,93.355,336400000.0
2008-03-11 05:39:00,93.36,93.36,93.36,93.36,179100000.0
2008-03-11 05:40:00,93.36,93.36,93.34,93.35,356200000.0
2008-03-11 05:41:00,93.35,93.35,93.34,93.34,359300000.0
2008-03-11 05:42:00,93.34,93.34,93.3,93.31,209300000.0
2008-03-11 05:43:00,93.31,93.32,93.3,93.32,94200000.0
2008-03-11 05:44:00,93.31,93.35,93.31,93.34,60900000.0
2008-03-11 05:45:00,93.34,93.36,93.34,93.35,57700000.0
2008-03-11 05:46:00,93.35,93.35,93.31,93.32,65200000.0
2008-03-11 05:47:00,93.32,93.33,93.26,93.26,86900000.0
2008-03-11 05:48:00,93.26,93.265,93.22,93.23,310500000.0
2008-03-11 05:49:00,93.23,93.245,93.2,93.24,208500000.0
2008-03-11 05:50:00,93.25,93.25,93.24,93.24,44000000.0
2008-03-11 05:51:00,93.24,93.24,93.2,93.2,77800000.0
2008-03-11 05:52:00,93.2,93.2,93.18,93.2,158100000.0
2008-03-11 05:53:00,93.2,93.2,93.17,93.17,100400000.0
2008-03-11 05:54:00,93.17,93.18,93.15,93.18,176900000.0
2008-03-11 05:55:00,93.18,93.18,93.16,93.17,45000000.0
2008-03-11 05:56:00,93.17,93.2,93.17,93.2,44200000.0
2008-03-11 05:57:00,93.2,93.22,93.19,93.22,154600000.0
2008-03-11 05:58:00,93.22,93.23,93.21,93.215,359200000.0
2008-03-11 05:59:00,93.21,93.21,93.2,93.2,157500000.0
2008-03-11 06:00:00,93.2,93.2,93.18,93.18,194000000.0
2008-03-11 06:01:00,93.18,93.2,93.17,93.18,118100000.0
2008-03-11 06:02:00,93.18,93.19,93.14,93.15,87100000.0
2008-03-11 06:03:00,93.15,93.15,93.12,93.12,57500000.0
2008-03-11 06:04:00,93.12,93.12,93.11,93.12,44800000.0
2008-03-11 06:05:00,93.12,93.125,93.1,93.1,217500000.0
2008-03-11 06:06:00,93.1,93.16,93.1,93.14,64500000.0
2008-03-11 06:07:00,93.14,93.17,93.14,93.17,56500000.0
2008-03-11 06:08:00,93.17,93.17,93.14,93.16,82800000.0
2008-03-11 06:09:00,93.16,93.17,93.15,93.16,502300000.0
2008-03-11 06:10:00,93.16,93.17,93.16,93.17,300200000.0
2008-03-11 06:11:00,93.17,93.17,93.15,93.15,360200000.0
2008-03-11 06:12:00,93.15,93.15,93.14,93.15,80600000.0
2008-03-11 06:13:00,93.15,93.15,93.13,93.13,52000000.0
2008-03-11 06:14:00,93.13,93.13,93.11,93.13,149600000.0
2008-03-11 06:15:00,93.13,93.13,93.105,93.13,93500000.0
2008-03-11 06:16:00,93.13,93.14,93.12,93.13,133100000.0
2008-03-11 06:17:00,93.13,93.14,93.115,93.13,148000000.0
2008-03-11 06:18:00,93.13,93.14,93.12,93.14,93800000.0
2008-03-11 06:19:00,93.14,93.16,93.14,93.16,43400000.0
2008-03-11 06:20:00,93.16,93.16,93.14,93.14,43300000.0
2008-03-11 06:21:00,93.15,93.15,93.13,93.14,51700000.0
2008-03-11 06:22:00,93.14,93.16,93.14,93.16,49900000.0
2008-03-11 06:23:00,93.16,93.17,93.15,93.16,44600000.0
2008-03-11 06:24:00,93.16,93.17,93.16,93.16,43800000.0
2008-03-11 06:25:00,93.16,93.16,93.14,93.16,43000000.0
2008-03-11 06:26:00,93.16,93.16,93.15,93.16,43600000.0
2008-03-11 06:27:00,93.16,93.16,93.15,93.15,44000000.0
2008-03-11 06:28:00,93.15,93.16,93.15,93.16,49600000.0
2008-03-11 06:29:00,93.16,93.19,93.16,93.19,52200000.0
2008-03-11 06:30:00,93.19,93.19,93.18,93.19,75200000.0
2008-03-11 06:31:00,93.19,93.25,93.19,93.25,156600000.0
2008-03-11 06:32:00,93.25,93.25,93.22,93.22,51700000.0
2008-03-11 06:33:00,93.22,93.24,93.21,93.22,253100000.0
2008-03-11 06:34:00,93.22,93.23,93.21,93.22,58600000.0
2008-03-11 06:35:00,93.22,93.23,93.21,93.21,58700000.0
2008-03-11 06:36:00,93.21,93.22,93.2,93.21,57000000.0
2008-03-11 06:37:00,93.21,93.27,93.2,93.27,183600000.0
2008-03-11 06:38:00,93.27,93.27,93.24,93.25,43600000.0
2008-03-11 06:39:00,93.25,93.25,93.25,93.25,44200000.0
2008-03-11 06:40:00,93.25,93.27,93.25,93.27,48700000.0
2008-03-11 06:41:00,93.27,93.28,93.25,93.26,108600000.0
2008-03-11 06:42:00,93.26,93.28,93.26,93.28,147800000.0
2008-03-11 06:43:00,93.28,93.32,93.28,93.32,61000000.0
2008-03-11 06:44:00,93.32,93.33,93.29,93.33,55300000.0
2008-03-11 06:45:00,93.33,93.33,93.3,93.32,98600000.0
2008-03-11 06:46:00,93.32,93.33,93.31,93.33,63000000.0
2008-03-11 06:47:00,93.33,93.34,93.32,93.33,46800000.0
2008-03-11 06:48:00,93.33,93.34,93.33,93.34,44200000.0
2008-03-11 06:49:00,93.34,93.395,93.33,93.39,78600000.0
2008-03-11 06:50:00,93.39,93.4,93.33,93.35,153100000.0
2008-03-11 06:51:00,93.35,93.365,93.34,93.34,53900000.0
2008-03-11 06:52:00,93.34,93.4,93.34,93.39,71400000.0
2008-03-11 06:53:00,93.38,93.41,93.37,93.38,85300000.0
2008-03-11 06:54:00,93.39,93.45,93.39,93.45,66600000.0
2008-03-11 06:55:00,93.45,93.45,93.44,93.45,39000000.0
2008-03-11 06:56:00,93.45,93.49,93.44,93.48,61500000.0
2008-03-11 06:57:00,93.48,93.55,93.47,93.54,47300000.0
2008-03-11 06:58:00,93.54,93.59,93.54,93.59,80100000.0
2008-03-11 06:59:00,93.59,93.645,93.58,93.62,83600000.0
2008-03-11 07:00:00,93.62,93.62,93.56,93.57,64100000.0
2008-03-11 07:01:00,93.57,93.57,93.53,93.56,160000000.0
2008-03-11 07:02:00,93.56,93.57,93.55,93.55,54200000.0
2008-03-11 07:03:00,93.55,93.55,93.48,93.51,76100000.0
2008-03-11 07:04:00,93.51,93.51,93.44,93.445,192600000.0
2008-03-11 07:05:00,93.45,93.48,93.45,93.47,76200000.0
2008-03-11 07:06:00,93.47,93.48,93.46,93.47,51000000.0
2008-03-11 07:07:00,93.47,93.48,93.455,93.48,116800000.0
2008-03-11 07:08:00,93.48,93.5,93.46,93.46,168900000.0
2008-03-11 07:09:00,93.46,93.48,93.46,93.47,68500000.0
2008-03-11 07:10:00,93.47,93.49,93.46,93.49,88400000.0
2008-03-11 07:11:00,93.49,93.55,93.49,93.55,69500000.0
2008-03-11 07:12:00,93.56,93.61,93.56,93.61,89600000.0
2008-03-11 07:13:00,93.61,93.62,93.57,93.59,95700000.0
2008-03-11 07:14:00,93.58,93.58,93.53,93.55,188200000.0
2008-03-11 07:15:00,93.55,93.59,93.55,93.58,77200000.0
2008-03-11 07:16:00,93.58,93.59,93.57,93.57,47800000.0
2008-03-11 07:17:00,93.57,93.57,93.55,93.56,55600000.0
2008-03-11 07:18:00,93.56,93.59,93.54,93.59,89700000.0
2008-03-11 07:19:00,93.59,93.62,93.58,93.6,121000000.0
2008-03-11 07:20:00,93.6,93.61,93.59,93.6,201500000.0
2008-03-11 07:21:00,93.6,93.65,93.6,93.64,72600000.0
2008-03-11 07:22:00,93.64,93.64,93.59,93.61,69600000.0
2008-03-11 07:23:00,93.61,93.65,93.6,93.62,82600000.0
2008-03-11 07:24:00,93.62,93.63,93.6,93.6,69600000.0
2008-03-11 07:25:00,93.6,93.6,93.57,93.58,112700000.0
2008-03-11 07:26:00,93.58,93.59,93.56,93.57,89200000.0
2008-03-11 07:27:00,93.57,93.58,93.53,93.57,198800000.0
2008-03-11 07:28:00,93.57,93.57,93.55,93.57,53000000.0
2008-03-11 07:29:00,93.57,93.61,93.57,93.59,259300000.0
2008-03-11 07:30:00,93.59,93.59,93.57,93.57,44400000.0
2008-03-11 07:31:00,93.57,93.58,93.53,93.55,53900000.0
2008-03-11 07:32:00,93.55,93.55,93.52,93.53,59000000.0
2008-03-11 07:33:00,93.53,93.53,93.51,93.51,47000000.0
2008-03-11 07:34:00,93.51,93.51,93.48,93.5,70600000.0
2008-03-11 07:35:00,93.5,93.51,93.49,93.49,48900000.0
2008-03-11 07:36:00,93.49,93.51,93.47,93.47,52000000.0
2008-03-11 07:37:00,93.47,93.47,93.43,93.445,85500000.0
2008-03-11 07:38:00,93.445,93.49,93.445,93.455,51200000.0
2008-03-11 07:39:00,93.455,93.46,93.445,93.455,385500000.0
2008-03-11 07:40:00,93.455,93.47,93.455,93.47,46000000.0
2008-03-11 07:41:00,93.47,93.53,93.47,93.5,87600000.0
2008-03-11 07:42:00,93.5,93.5,93.47,93.47,44400000.0
2008-03-11 07:43:00,93.47,93.49,93.45,93.46,79300000.0
2008-03-11 07:44:00,93.46,93.53,93.45,93.5,70400000.0
2008-03-11 07:45:00,93.5,93.5,93.49,93.5,89600000.0
2008-03-11 07:46:00,93.5,93.55,93.5,93.54,71100000.0
2008-03-11 07:47:00,93.54,93.58,93.53,93.57,110800000.0
2008-03-11 07:48:00,93.57,93.58,93.54,93.58,188700000.0
2008-03-11 07:49:00,93.58,93.74,93.58,93.73,147000000.0
2008-03-11 07:50:00,93.73,93.79,93.73,93.74,132700000.0
2008-03-11 07:51:00,93.74,93.78,93.73,93.76,108700000.0
2008-03-11 07:52:00,93.76,93.77,93.75,93.75,270800000.0
2008-03-11 07:53:00,93.75,93.75,93.71,93.71,112300000.0
2008-03-11 07:54:00,93.71,93.8,93.71,93.78,174200000.0
2008-03-11 07:55:00,93.78,93.785,93.76,93.765,151700000.0
2008-03-11 07:56:00,93.765,93.765,93.75,93.755,553000000.0
2008-03-11 07:57:00,93.755,93.79,93.755,93.79,137200000.0
2008-03-11 07:58:00,93.79,93.83,93.78,93.83,157600000.0
2008-03-11 07:59:00,93.83,93.87,93.8,93.84,138800000.0
2008-03-11 08:00:00,93.84,93.84,93.77,93.77,128000000.0
2008-03-11 08:01:00,93.77,93.77,93.72,93.74,126300000.0
2008-03-11 08:02:00,93.74,93.75,93.7,93.71,118800000.0
2008-03-11 08:03:00,93.71,93.74,93.71,93.73,119600000.0
2008-03-11 08:04:00,93.73,93.735,93.695,93.705,356500000.0
2008-03-11 08:05:00,93.705,93.74,93.7,93.73,225100000.0
2008-03-11 08:06:00,93.73,93.75,93.73,93.735,51200000.0
2008-03-11 08:07:00,93.73,93.73,93.705,93.715,133400000.0
2008-03-11 08:08:00,93.715,93.72,93.69,93.71,103600000.0
2008-03-11 08:09:00,93.71,93.72,93.7,93.7,139700000.0
2008-03-11 08:10:00,93.7,93.73,93.69,93.72,298800000.0
2008-03-11 08:11:00,93.72,93.73,93.705,93.72,275800000.0
2008-03-11 08:12:00,93.72,93.72,93.71,93.72,123700000.0
2008-03-11 08:13:00,93.72,93.72,93.71,93.72,75000000.0
2008-03-11 08:14:00,93.72,93.72,93.7,93.71,242400000.0
2008-03-11 08:15:00,93.71,93.74,93.71,93.74,198200000.0
2008-03-11 08:16:00,93.74,93.81,93.74,93.81,43400000.0
2008-03-11 08:17:00,93.81,93.81,93.76,93.76,54200000.0
2008-03-11 08:18:00,93.76,93.82,93.76,93.78,200600000.0
2008-03-11 08:19:00,93.78,93.78,93.77,93.78,62900000.0
2008-03-11 08:20:00,93.78,93.79,93.73,93.75,176400000.0
2008-03-11 08:21:00,93.75,93.77,93.74,93.74,81600000.0
2008-03-11 08:22:00,93.74,93.76,93.73,93.76,66000000.0
2008-03-11 08:23:00,93.76,93.77,93.75,93.77,71300000.0
2008-03-11 08:24:00,93.77,93.87,93.77,93.84,147100000.0
2008-03-11 08:25:00,93.84,93.84,93.755,93.79,645800000.0
2008-03-11 08:26:00,93.79,93.83,93.77,93.82,186700000.0
2008-03-11 08:27:00,93.82,93.83,93.8,93.83,111100000.0
2008-03-11 08:28:00,93.83,93.86,93.83,93.85,147300000.0
2008-03-11 08:29:00,93.85,93.88,93.84,93.88,113000000.0
2008-03-11 08:30:00,93.88,93.88,93.84,93.85,86800000.0
2008-03-11 08:31:00,93.85,93.85,93.8,93.8,56900000.0
2008-03-11 08:32:00,93.8,93.83,93.8,93.81,231400000.0
2008-03-11 08:33:00,93.81,93.825,93.81,93.81,79100000.0
2008-03-11 08:34:00,93.81,93.83,93.8,93.83,77900000.0
2008-03-11 08:35:00,93.83,93.85,93.83,93.84,79200000.0
2008-03-11 08:36:00,93.84,93.84,93.815,93.82,56400000.0
2008-03-11 08:37:00,93.82,93.82,93.81,93.81,105600000.0
2008-03-11 08:38:00,93.81,93.82,93.8,93.82,58500000.0
2008-03-11 08:39:00,93.82,93.82,93.79,93.8,114000000.0
2008-03-11 08:40:00,93.8,93.82,93.8,93.8,46400000.0
2008-03-11 08:41:00,93.8,93.81,93.79,93.79,47600000.0
2008-03-11 08:42:00,93.79,93.8,93.78,93.8,47000000.0
2008-03-11 08:43:00,93.8,93.8,93.77,93.77,47400000.0
2008-03-11 08:44:00,93.77,93.78,93.77,93.78,69800000.0
2008-03-11 08:45:00,93.78,93.78,93.75,93.78,43600000.0
2008-03-11 08:46:00,93.78,93.81,93.78,93.81,59200000.0
2008-03-11 08:47:00,93.81,93.82,93.78,93.81,127600000.0
2008-03-11 08:48:00,93.81,93.82,93.8,93.8,79800000.0
2008-03-11 08:49:00,93.8,93.815,93.79,93.795,75200000.0
2008-03-11 08:50:00,93.8,93.81,93.79,93.8,128800000.0
2008-03-11 08:51:00,93.8,93.81,93.78,93.79,58700000.0
2008-03-11 08:52:00,93.79,93.8,93.78,93.795,489700000.0
2008-03-11 08:53:00,93.795,93.81,93.79,93.81,192700000.0
2008-03-11 08:54:00,93.81,93.87,93.81,93.855,132000000.0
2008-03-11 08:55:00,93.85,93.92,93.85,93.91,129800000.0
2008-03-11 08:56:00,93.92,93.94,93.9,93.9,66000000.0
2008-03-11 08:57:00,93.9,93.9,93.855,93.88,105000000.0
2008-03-11 08:58:00,93.88,93.92,93.88,93.91,139700000.0
2008-03-11 08:59:00,93.91,93.92,93.91,93.91,120100000.0
2008-03-11 09:00:00,93.91,93.94,93.905,93.94,102600000.0
2008-03-11 09:01:00,93.94,93.97,93.94,93.97,142000000.0
2008-03-11 09:02:00,93.97,94.06,93.97,94.055,113800000.0
2008-03-11 09:03:00,94.06,94.105,94.05,94.09,189100000.0
2008-03-11 09:04:00,94.09,94.1,94.01,94.02,206700000.0
2008-03-11 09:05:00,94.025,94.065,94.025,94.06,111500000.0
2008-03-11 09:06:00,94.06,94.07,94.04,94.05,105900000.0
2008-03-11 09:07:00,94.05,94.05,94.005,94.01,211300000.0
2008-03-11 09:08:00,94.01,94.04,93.995,94.025,146300000.0
2008-03-11 09:09:00,94.025,94.03,94.01,94.02,164300000.0
2008-03-11 09:10:00,94.02,94.025,94.0,94.005,125700000.0
2008-03-11 09:11:00,94.0,94.055,94.0,94.055,246400000.0
2008-03-11 09:12:00,94.055,94.08,94.045,94.045,139300000.0
2008-03-11 09:13:00,94.045,94.06,94.03,94.055,108000000.0
2008-03-11 09:14:00,94.055,94.055,94.03,94.03,108800000.0
2008-03-11 09:15:00,94.03,94.03,94.01,94.02,141600000.0
2008-03-11 09:16:00,94.02,94.03,94.01,94.02,115400000.0
2008-03-11 09:17:00,94.02,94.02,93.985,93.985,220800000.0
2008-03-11 09:18:00,93.98,93.99,93.96,93.97,231200000.0
2008-03-11 09:19:00,93.97,93.97,93.92,93.93,183800000.0
2008-03-11 09:20:00,93.93,93.96,93.92,93.935,125200000.0
2008-03-11 09:21:00,93.935,93.935,93.89,93.93,110600000.0
2008-03-11 09:22:00,93.93,93.94,93.905,93.92,109000000.0
2008-03-11 09:23:00,93.92,93.925,93.88,93.88,116600000.0
2008-03-11 09:24:00,93.88,93.885,93.855,93.875,142300000.0
2008-03-11 09:25:00,93.875,93.89,93.87,93.885,207200000.0
2008-03-11 09:26:00,93.885,93.91,93.885,93.895,114700000.0
2008-03-11 09:27:00,93.895,93.925,93.89,93.92,134600000.0
2008-03-11 09:28:00,93.92,93.94,93.91,93.93,105200000.0
2008-03-11 09:29:00,93.935,93.94,93.93,93.935,121800000.0
2008-03-11 09:30:00,93.935,93.96,93.93,93.96,103800000.0
2008-03-11 09:31:00,93.96,93.98,93.96,93.97,66200000.0
2008-03-11 09:32:00,93.97,93.98,93.96,93.96,111300000.0
2008-03-11 09:33:00,93.96,93.99,93.96,93.99,98200000.0
2008-03-11 09:34:00,93.99,94.02,93.99,94.01,105600000.0
2008-03-11 09:35:00,94.01,94.04,94.005,94.02,116700000.0
2008-03-11 09:36:00,94.02,94.04,94.01,94.035,81000000.0
2008-03-11 09:37:00,94.035,94.07,94.035,94.05,52600000.0
2008-03-11 09:38:00,94.05,94.065,94.02,94.03,97900000.0
2008-03-11 09:39:00,94.03,94.06,94.03,94.05,102800000.0
2008-03-11 09:40:00,94.05,94.06,94.04,94.05,102600000.0
2008-03-11 09:41:00,94.05,94.06,94.05,94.05,157000000.0
2008-03-11 09:42:00,94.05,94.06,94.05,94.055,461200000.0
2008-03-11 09:43:00,94.055,94.115,94.05,94.11,125200000.0
2008-03-11 09:44:00,94.11,94.14,94.09,94.12,147300000.0
2008-03-11 09:45:00,94.12,94.12,94.085,94.085,104800000.0
2008-03-11 09:46:00,94.08,94.085,94.075,94.075,104200000.0
2008-03-11 09:47:00,94.075,94.08,94.03,94.035,96400000.0
2008-03-11 09:48:00,94.035,94.05,94.02,94.035,90600000.0
2008-03-11 09:49:00,94.035,94.04,94.025,94.035,116800000.0
2008-03-11 09:50:00,94.04,94.04,94.0,94.02,107100000.0
2008-03-11 09:51:00,94.02,94.02,93.955,93.97,84000000.0
2008-03-11 09:52:00,93.97,93.975,93.92,93.925,122900000.0
2008-03-11 09:53:00,93.925,93.935,93.89,93.93,109800000.0
2008-03-11 09:54:00,93.93,93.94,93.92,93.93,105400000.0
2008-03-11 09:55:00,93.93,93.945,93.925,93.935,115300000.0
2008-03-11 09:56:00,93.935,93.945,93.935,93.935,116600000.0
2008-03-11 09:57:00,93.935,93.95,93.93,93.94,114300000.0
2008-03-11 09:58:00,93.94,94.015,93.94,94.0,93800000.0
2008-03-11 09:59:00,94.0,94.04,94.0,94.04,104600000.0
2008-03-11 10:00:00,94.035,94.07,94.035,94.05,83800000.0
2008-03-11 10:01:00,94.05,94.06,94.01,94.02,63100000.0
2008-03-11 10:02:00,94.02,94.04,94.02,94.02,46600000.0
2008-03-11 10:03:00,94.02,94.02,93.99,93.995,135700000.0
2008-03-11 10:04:00,93.995,94.01,93.97,93.99,105800000.0
2008-03-11 10:05:00,93.99,94.02,93.97,94.01,94500000.0
2008-03-11 10:06:00,94.01,94.02,93.99,94.015,84300000.0
2008-03-11 10:07:00,94.015,94.02,93.955,94.0,134400000.0
2008-03-11 10:08:00,94.0,94.0,93.955,93.985,121900000.0
2008-03-11 10:09:00,93.985,94.0,93.93,93.95,93800000.0
2008-03-11 10:10:00,93.95,93.99,93.94,93.98,103300000.0
2008-03-11 10:11:00,93.97,93.99,93.93,93.94,76900000.0
2008-03-11 10:12:00,93.94,93.96,93.9,93.91,96300000.0
2008-03-11 10:13:00,93.91,93.98,93.91,93.98,98700000.0
2008-03-11 10:14:00,93.98,93.99,93.95,93.965,82500000.0
2008-03-11 10:15:00,93.965,93.965,93.93,93.945,125400000.0
2008-03-11 10:16:00,93.945,93.98,93.91,93.935,115600000.0
2008-03-11 10:17:00,93.93,93.98,93.92,93.96,71000000.0
2008-03-11 10:18:00,93.96,93.97,93.93,93.93,98200000.0
2008-03-11 10:19:00,93.93,93.95,93.91,93.95,113800000.0
2008-03-11 10:20:00,93.95,93.96,93.93,93.95,124600000.0
2008-03-11 10:21:00,93.95,94.01,93.95,94.005,124100000.0
2008-03-11 10:22:00,94.005,94.03,93.99,94.025,69100000.0
2008-03-11 10:23:00,94.025,94.03,93.975,93.975,105200000.0
2008-03-11 10:24:00,93.975,93.98,93.95,93.97,94600000.0
2008-03-11 10:25:00,93.97,93.98,93.945,93.95,68600000.0
2008-03-11 10:26:00,93.955,93.955,93.915,93.93,119600000.0
2008-03-11 10:27:00,93.93,93.945,93.92,93.935,104800000.0
2008-03-11 10:28:00,93.935,93.94,93.92,93.925,94200000.0
2008-03-11 10:29:00,93.925,93.935,93.89,93.89,100900000.0
2008-03-11 10:30:00,93.89,93.89,93.83,93.84,88800000.0
2008-03-11 10:31:00,93.84,93.87,93.825,93.86,73000000.0
2008-03-11 10:32:00,93.86,93.86,93.84,93.85,103900000.0
2008-03-11 10:33:00,93.85,93.87,93.85,93.86,75800000.0
2008-03-11 10:34:00,93.86,93.87,93.825,93.84,69300000.0
2008-03-11 10:35:00,93.84,93.84,93.81,93.83,44000000.0
2008-03-11 10:36:00,93.83,93.86,93.83,93.855,57500000.0
2008-03-11 10:37:00,93.86,93.89,93.855,93.86,52600000.0
2008-03-11 10:38:00,93.86,93.89,93.85,93.89,157800000.0
2008-03-11 10:39:00,93.89,93.9,93.87,93.89,68400000.0
2008-03-11 10:40:00,93.89,93.895,93.855,93.895,179200000.0
2008-03-11 10:41:00,93.9,93.91,93.88,93.88,118400000.0
2008-03-11 10:42:00,93.88,93.88,93.86,93.87,196600000.0
2008-03-11 10:43:00,93.87,93.88,93.85,93.86,191800000.0
2008-03-11 10:44:00,93.86,93.88,93.86,93.88,55800000.0
2008-03-11 10:45:00,93.88,93.89,93.87,93.89,51600000.0
2008-03-11 10:46:00,93.89,93.9,93.88,93.89,110100000.0
2008-03-11 10:47:00,93.89,93.89,93.87,93.875,97800000.0
2008-03-11 10:48:00,93.87,93.89,93.87,93.88,92300000.0
2008-03-11 10:49:00,93.88,93.93,93.88,93.91,70800000.0
2008-03-11 10:50:00,93.91,93.91,93.89,93.89,68000000.0
2008-03-11 10:51:00,93.89,93.9,93.87,93.89,119200000.0
2008-03-11 10:52:00,93.89,93.91,93.89,93.91,47800000.0
2008-03-11 10:53:00,93.91,93.93,93.91,93.92,77800000.0
2008-03-11 10:54:00,93.92,93.92,93.89,93.9,83200000.0
2008-03-11 10:55:00,93.9,93.9,93.88,93.885,115200000.0
2008-03-11 10:56:00,93.885,93.9,93.86,93.87,67500000.0
2008-03-11 10:57:00,93.87,93.89,93.86,93.875,103000000.0
2008-03-11 10:58:00,93.88,93.88,93.87,93.87,280300000.0
2008-03-11 10:59:00,93.87,93.88,93.86,93.87,120200000.0
2008-03-11 11:00:00,93.875,93.875,93.84,93.84,78400000.0
2008-03-11 11:01:00,93.84,93.87,93.84,93.87,81200000.0
2008-03-11 11:02:00,93.87,93.9,93.86,93.9,135800000.0
2008-03-11 11:03:00,93.9,93.91,93.885,93.89,149100000.0
2008-03-11 11:04:00,93.89,93.93,93.875,93.9,133500000.0
2008-03-11 11:05:00,93.9,93.92,93.9,93.9,135400000.0
2008-03-11 11:06:00,93.9,93.91,93.9,93.91,76600000.0
2008-03-11 11:07:00,93.91,93.96,93.91,93.945,116300000.0
2008-03-11 11:08:00,93.95,93.95,93.91,93.93,110100000.0
2008-03-11 11:09:00,93.93,93.97,93.92,93.96,80200000.0
2008-03-11 11:10:00,93.96,93.99,93.96,93.99,120500000.0
2008-03-11 11:11:00,93.99,93.99,93.955,93.99,161300000.0
2008-03-11 11:12:00,93.99,94.05,93.98,94.05,170000000.0
2008-03-11 11:13:00,94.05,94.07,94.03,94.05,257100000.0
2008-03-11 11:14:00,94.05,94.1,94.05,94.08,114500000.0
2008-03-11 11:15:00,94.08,94.14,94.08,94.115,158200000.0
2008-03-11 11:16:00,94.115,94.13,94.065,94.11,153800000.0
2008-03-11 11:17:00,94.1,94.11,94.09,94.1,65700000.0
2008-03-11 11:18:00,94.1,94.11,94.075,94.11,106400000.0
2008-03-11 11:19:00,94.11,94.14,94.11,94.13,82200000.0
2008-03-11 11:20:00,94.13,94.19,94.13,94.17,102700000.0
2008-03-11 11:21:00,94.17,94.18,94.13,94.14,94300000.0
2008-03-11 11:22:00,94.14,94.16,94.12,94.13,77400000.0
2008-03-11 11:23:00,94.13,94.15,94.12,94.13,71900000.0
2008-03-11 11:24:00,94.13,94.14,94.11,94.13,66400000.0
2008-03-11 11:25:00,94.13,94.14,94.095,94.13,92600000.0
2008-03-11 11:26:00,94.13,94.14,94.11,94.11,67300000.0
2008-03-11 11:27:00,94.11,94.13,94.09,94.13,69700000.0
2008-03-11 11:28:00,94.13,94.16,94.13,94.15,79000000.0
2008-03-11 11:29:00,94.15,94.16,94.14,94.14,100000000.0
2008-03-11 11:30:00,94.14,94.15,94.13,94.14,48800000.0
2008-03-11 11:31:00,94.14,94.17,94.14,94.17,42000000.0
2008-03-11 11:32:00,94.17,94.3,94.16,94.27,123400000.0
2008-03-11 11:33:00,94.27,94.315,94.215,94.24,357900000.0
2008-03-11 11:34:00,94.24,94.26,94.2,94.22,315000000.0
2008-03-11 11:35:00,94.225,94.245,94.21,94.235,328100000.0
2008-03-11 11:36:00,94.235,94.25,94.22,94.22,205700000.0
2008-03-11 11:37:00,94.22,94.29,94.22,94.255,158300000.0
2008-03-11 11:38:00,94.25,94.27,94.23,94.25,147900000.0
2008-03-11 11:39:00,94.25,94.26,94.23,94.25,72400000.0
2008-03-11 11:40:00,94.24,94.3,94.24,94.28,109600000.0
2008-03-11 11:41:00,94.28,94.33,94.28,94.31,121500000.0
2008-03-11 11:42:00,94.31,94.4,94.29,94.4,130800000.0
2008-03-11 11:43:00,94.41,94.41,94.365,94.385,148000000.0
2008-03-11 11:44:00,94.39,94.44,94.385,94.41,156800000.0
2008-03-11 11:45:00,94.41,94.43,94.36,94.4,96800000.0
2008-03-11 11:46:00,94.4,94.44,94.39,94.41,118400000.0
2008-03-11 11:47:00,94.42,94.42,94.375,94.39,122200000.0
2008-03-11 11:48:00,94.39,94.41,94.37,94.375,156700000.0
2008-03-11 11:49:00,94.38,94.38,94.32,94.34,120100000.0
2008-03-11 11:50:00,94.33,94.35,94.3,94.3,119000000.0
2008-03-11 11:51:00,94.3,94.31,94.27,94.29,95100000.0
2008-03-11 11:52:00,94.29,94.29,94.25,94.25,101600000.0
2008-03-11 11:53:00,94.25,94.25,94.2,94.22,118800000.0
2008-03-11 11:54:00,94.22,94.25,94.21,94.25,69200000.0
2008-03-11 11:55:00,94.25,94.28,94.245,94.27,102500000.0
2008-03-11 11:56:00,94.27,94.38,94.265,94.325,558000000.0
2008-03-11 11:57:00,94.325,94.34,94.315,94.34,229000000.0
2008-03-11 11:58:00,94.34,94.36,94.305,94.32,250500000.0
2008-03-11 11:59:00,94.32,94.33,94.28,94.295,519600000.0
2008-03-11 12:00:00,94.295,94.41,94.295,94.4,146500000.0
2008-03-11 12:01:00,94.4,94.4,94.26,94.26,226000000.0
2008-03-11 12:02:00,94.25,94.25,94.2,94.235,217100000.0
2008-03-11 12:03:00,94.235,94.33,94.23,94.29,107500000.0
2008-03-11 12:04:00,94.29,94.34,94.28,94.34,62900000.0
2008-03-11 12:05:00,94.33,94.35,94.33,94.33,210700000.0
2008-03-11 12:06:00,94.33,94.34,94.32,94.33,130700000.0
2008-03-11 12:07:00,94.325,94.35,94.295,94.32,236600000.0
2008-03-11 12:08:00,94.32,94.35,94.32,94.33,91400000.0
2008-03-11 12:09:00,94.335,94.35,94.32,94.34,203900000.0
2008-03-11 12:10:00,94.34,94.34,94.295,94.3,158000000.0
2008-03-11 12:11:00,94.3,94.3,94.275,94.285,140300000.0
2008-03-11 12:12:00,94.285,94.295,94.255,94.26,434100000.0
2008-03-11 12:13:00,94.26,94.3,94.26,94.29,462700000.0
2008-03-11 12:14:00,94.29,94.33,94.255,94.29,228800000.0
2008-03-11 12:15:00,94.29,94.34,94.28,94.34,155700000.0
2008-03-11 12:16:00,94.34,94.34,94.29,94.3,232100000.0
2008-03-11 12:17:00,94.3,94.305,94.285,94.295,460700000.0
2008-03-11 12:18:00,94.295,94.3,94.27,94.27,196200000.0
2008-03-11 12:19:00,94.27,94.3,94.265,94.27,114900000.0
2008-03-11 12:20:00,94.27,94.29,94.26,94.29,149800000.0
2008-03-11 12:21:00,94.29,94.295,94.24,94.24,235600000.0
2008-03-11 12:22:00,94.24,94.25,94.215,94.215,100300000.0
2008-03-11 12:23:00,94.21,94.22,94.12,94.14,139000000.0
2008-03-11 12:24:00,94.14,94.17,94.135,94.145,168400000.0
2008-03-11 12:25:00,94.145,94.15,94.13,94.14,157100000.0
2008-03-11 12:26:00,94.14,94.19,94.14,94.17,74000000.0
2008-03-11 12:27:00,94.18,94.19,94.17,94.17,59500000.0
2008-03-11 12:28:00,94.17,94.24,94.16,94.215,115200000.0
2008-03-11 12:29:00,94.215,94.27,94.2,94.235,122400000.0
2008-03-11 12:30:00,94.235,94.27,94.21,94.27,130000000.0
2008-03-11 12:31:00,94.27,94.27,94.21,94.25,160000000.0
2008-03-11 12:32:00,94.25,94.3,94.25,94.29,132500000.0
2008-03-11 12:33:00,94.29,94.31,94.28,94.29,167400000.0
2008-03-11 12:34:00,94.29,94.33,94.25,94.32,392000000.0
2008-03-11 12:35:00,94.32,94.41,94.32,94.365,385300000.0
2008-03-11 12:36:00,94.365,94.375,94.3,94.31,453400000.0
2008-03-11 12:37:00,94.31,94.32,94.28,94.28,338400000.0
2008-03-11 12:38:00,94.28,94.31,94.28,94.29,75500000.0
2008-03-11 12:39:00,94.29,94.32,94.29,94.31,194900000.0
2008-03-11 12:40:00,94.31,94.345,94.295,94.32,140000000.0
2008-03-11 12:41:00,94.33,94.375,94.285,94.32,275400000.0
2008-03-11 12:42:00,94.32,94.32,94.26,94.3,173200000.0
2008-03-11 12:43:00,94.3,94.31,94.23,94.24,64600000.0
2008-03-11 12:44:00,94.24,94.26,94.18,94.19,81900000.0
2008-03-11 12:45:00,94.18,94.235,94.17,94.235,68400000.0
2008-03-11 12:46:00,94.24,94.3,94.22,94.27,92100000.0
2008-03-11 12:47:00,94.27,94.27,94.21,94.21,124400000.0
2008-03-11 12:48:00,94.21,94.26,94.21,94.25,103500000.0
2008-03-11 12:49:00,94.25,94.26,94.22,94.245,105800000.0
2008-03-11 12:50:00,94.245,94.26,94.23,94.24,76500000.0
2008-03-11 12:51:00,94.24,94.245,94.21,94.24,98600000.0
2008-03-11 12:52:00,94.24,94.24,94.22,94.24,78200000.0
2008-03-11 12:53:00,94.24,94.29,94.23,94.27,85100000.0
2008-03-11 12:54:00,94.27,94.29,94.24,94.26,85100000.0
2008-03-11 12:55:00,94.26,94.27,94.24,94.24,83200000.0
2008-03-11 12:56:00,94.24,94.29,94.24,94.28,138900000.0
2008-03-11 12:57:00,94.28,94.31,94.27,94.27,164800000.0
2008-03-11 12:58:00,94.27,94.3,94.27,94.28,78400000.0
2008-03-11 12:59:00,94.28,94.28,94.265,94.27,104800000.0
2008-03-11 13:00:00,94.27,94.33,94.27,94.315,98000000.0
2008-03-11 13:01:00,94.315,94.315,94.285,94.305,141400000.0
2008-03-11 13:02:00,94.305,94.36,94.3,94.31,73500000.0
2008-03-11 13:03:00,94.31,94.38,94.31,94.355,132400000.0
2008-03-11 13:04:00,94.355,94.375,94.32,94.33,92700000.0
2008-03-11 13:05:00,94.33,94.33,94.3,94.315,104700000.0
2008-03-11 13:06:00,94.315,94.34,94.3,94.34,101600000.0
2008-03-11 13:07:00,94.34,94.35,94.315,94.35,400800000.0
2008-03-11 13:08:00,94.36,94.415,94.35,94.39,164000000.0
2008-03-11 13:09:00,94.41,94.46,94.41,94.42,84300000.0
2008-03-11 13:10:00,94.42,94.45,94.4,94.41,62600000.0
2008-03-11 13:11:00,94.41,94.49,94.39,94.49,99300000.0
2008-03-11 13:12:00,94.49,94.49,94.43,94.47,87900000.0
2008-03-11 13:13:00,94.47,94.51,94.46,94.5,136200000.0
2008-03-11 13:14:00,94.51,94.51,94.485,94.5,160800000.0
2008-03-11 13:15:00,94.5,94.51,94.47,94.47,114200000.0
2008-03-11 13:16:00,94.47,94.47,94.44,94.45,61400000.0
2008-03-11 13:17:00,94.45,94.49,94.435,94.49,82000000.0
2008-03-11 13:18:00,94.49,94.5,94.48,94.48,93900000.0
2008-03-11 13:19:00,94.48,94.5,94.48,94.5,120600000.0
2008-03-11 13:20:00,94.5,94.5,94.47,94.48,55800000.0
2008-03-11 13:21:00,94.48,94.48,94.47,94.48,101400000.0
2008-03-11 13:22:00,94.48,94.5,94.455,94.5,57200000.0
2008-03-11 13:23:00,94.5,94.5,94.47,94.47,101100000.0
2008-03-11 13:24:00,94.475,94.5,94.47,94.47,58000000.0
2008-03-11 13:25:00,94.47,94.5,94.47,94.48,74000000.0
2008-03-11 13:26:00,94.48,94.5,94.475,94.48,97000000.0
2008-03-11 13:27:00,94.48,94.49,94.46,94.475,116600000.0
2008-03-11 13:28:00,94.475,94.475,94.45,94.45,105800000.0
2008-03-11 13:29:00,94.45,94.5,94.45,94.495,76800000.0
2008-03-11 13:30:00,94.495,94.51,94.47,94.485,230300000.0
2008-03-11 13:31:00,94.485,94.49,94.47,94.49,135500000.0
2008-03-11 13:32:00,94.49,94.59,94.49,94.58,121400000.0
2008-03-11 13:33:00,94.58,94.6,94.57,94.57,106800000.0
2008-03-11 13:34:00,94.57,94.585,94.565,94.58,108400000.0
2008-03-11 13:35:00,94.58,94.58,94.525,94.525,164300000.0
2008-03-11 13:36:00,94.525,94.56,94.525,94.545,70800000.0
2008-03-11 13:37:00,94.545,94.56,94.53,94.535,88200000.0
2008-03-11 13:38:00,94.535,94.6,94.535,94.59,81200000.0
2008-03-11 13:39:00,94.59,94.6,94.58,94.59,72800000.0
2008-03-11 13:40:00,94.59,94.64,94.57,94.58,57100000.0
2008-03-11 13:41:00,94.58,94.64,94.56,94.61,80800000.0
2008-03-11 13:42:00,94.62,94.65,94.6,94.64,104000000.0
2008-03-11 13:43:00,94.64,94.66,94.64,94.65,75900000.0
2008-03-11 13:44:00,94.65,94.66,94.635,94.65,48600000.0
2008-03-11 13:45:00,94.65,94.65,94.63,94.645,75400000.0
2008-03-11 13:46:00,94.645,94.66,94.62,94.64,74400000.0
2008-03-11 13:47:00,94.64,94.65,94.61,94.615,105400000.0
2008-03-11 13:48:00,94.615,94.64,94.58,94.58,65300000.0
2008-03-11 13:49:00,94.58,94.63,94.58,94.61,99800000.0
2008-03-11 13:50:00,94.61,94.63,94.59,94.61,59800000.0
2008-03-11 13:51:00,94.61,94.63,94.61,94.615,100000000.0
2008-03-11 13:52:00,94.615,94.63,94.57,94.62,64900000.0
2008-03-11 13:53:00,94.62,94.63,94.58,94.6,82100000.0
2008-03-11 13:54:00,94.6,94.67,94.58,94.62,100400000.0
2008-03-11 13:55:00,94.62,94.625,94.58,94.61,90200000.0
2008-03-11 13:56:00,94.61,94.61,94.555,94.58,70400000.0
2008-03-11 13:57:00,94.58,94.6,94.56,94.57,83400000.0
2008-03-11 13:58:00,94.57,94.6,94.56,94.57,97200000.0
2008-03-11 13:59:00,94.57,94.57,94.5,94.505,77500000.0
2008-03-11 14:00:00,94.505,94.56,94.5,94.52,143600000.0
2008-03-11 14:01:00,94.53,94.53,94.47,94.48,102600000.0
2008-03-11 14:02:00,94.48,94.5,94.46,94.46,66100000.0
2008-03-11 14:03:00,94.46,94.47,94.45,94.46,82400000.0
2008-03-11 14:04:00,94.46,94.47,94.43,94.46,68600000.0
2008-03-11 14:05:00,94.46,94.47,94.46,94.46,65800000.0
2008-03-11 14:06:00,94.46,94.49,94.445,94.46,75600000.0
2008-03-11 14:07:00,94.46,94.47,94.45,94.46,52600000.0
2008-03-11 14:08:00,94.46,94.46,94.4,94.42,147800000.0
2008-03-11 14:09:00,94.42,94.43,94.38,94.43,65300000.0
2008-03-11 14:10:00,94.43,94.45,94.415,94.43,57900000.0
2008-03-11 14:11:00,94.43,94.43,94.37,94.38,93000000.0
2008-03-11 14:12:00,94.38,94.43,94.36,94.43,58300000.0
2008-03-11 14:13:00,94.43,94.44,94.415,94.43,61500000.0
2008-03-11 14:14:00,94.43,94.44,94.4,94.42,62700000.0
2008-03-11 14:15:00,94.42,94.43,94.35,94.36,59500000.0
2008-03-11 14:16:00,94.36,94.42,94.36,94.39,67500000.0
2008-03-11 14:17:00,94.39,94.4,94.34,94.34,239700000.0
2008-03-11 14:18:00,94.34,94.36,94.34,94.34,87800000.0
2008-03-11 14:19:00,94.34,94.36,94.34,94.35,63400000.0
2008-03-11 14:20:00,94.35,94.38,94.35,94.38,84600000.0
2008-03-11 14:21:00,94.39,94.43,94.38,94.43,87800000.0
2008-03-11 14:22:00,94.43,94.45,94.39,94.41,75800000.0
2008-03-11 14:23:00,94.41,94.41,94.38,94.39,85400000.0
2008-03-11 14:24:00,94.39,94.4,94.37,94.37,61000000.0
2008-03-11 14:25:00,94.37,94.38,94.35,94.36,183900000.0
2008-03-11 14:26:00,94.36,94.38,94.355,94.365,120500000.0
2008-03-11 14:27:00,94.365,94.37,94.34,94.345,128500000.0
2008-03-11 14:28:00,94.345,94.37,94.34,94.35,67800000.0
2008-03-11 14:29:00,94.35,94.365,94.31,94.31,502100000.0
2008-03-11 14:30:00,94.31,94.82,94.3,94.82,382400000.0
2008-03-11 14:31:00,94.82,95.03,94.82,94.92,176800000.0
2008-03-11 14:32:00,94.92,95.11,94.91,95.045,145200000.0
2008-03-11 14:33:00,95.045,95.185,95.025,95.185,185200000.0
2008-03-11 14:34:00,95.185,95.4,95.175,95.29,338100000.0
2008-03-11 14:35:00,95.29,95.445,95.29,95.33,277300000.0
2008-03-11 14:36:00,95.33,95.33,95.18,95.21,511500000.0
2008-03-11 14:37:00,95.21,95.31,95.21,95.26,389200000.0
2008-03-11 14:38:00,95.26,95.355,95.225,95.31,205400000.0
2008-03-11 14:39:00,95.31,95.41,95.31,95.38,130100000.0
2008-03-11 14:40:00,95.38,95.45,95.35,95.36,123500000.0
2008-03-11 14:41:00,95.36,95.42,95.32,95.36,195800000.0
2008-03-11 14:42:00,95.36,95.39,95.31,95.35,233900000.0
2008-03-11 14:43:00,95.35,95.38,95.29,95.31,250300000.0
2008-03-11 14:44:00,95.31,95.38,95.31,95.37,72500000.0
2008-03-11 14:45:00,95.37,95.53,95.37,95.51,83500000.0
2008-03-11 14:46:00,95.505,95.54,95.405,95.495,145400000.0
2008-03-11 14:47:00,95.5,95.54,95.465,95.5,144200000.0
2008-03-11 14:48:00,95.5,95.52,95.36,95.365,132800000.0
2008-03-11 14:49:00,95.36,95.38,95.3,95.3,155100000.0
2008-03-11 14:50:00,95.3,95.41,95.29,95.39,210500000.0
2008-03-11 14:51:00,95.4,95.49,95.37,95.49,106700000.0
2008-03-11 14:52:00,95.49,95.505,95.43,95.435,143200000.0
2008-03-11 14:53:00,95.435,95.47,95.4,95.47,89600000.0
2008-03-11 14:54:00,95.47,95.5,95.395,95.42,90800000.0
2008-03-11 14:55:00,95.42,95.49,95.41,95.475,125100000.0
2008-03-11 14:56:00,95.47,95.48,95.43,95.455,133600000.0
2008-03-11 14:57:00,95.445,95.46,95.355,95.355,140400000.0
2008-03-11 14:58:00,95.36,95.365,95.28,95.33,147900000.0
2008-03-11 14:59:00,95.33,95.34,95.24,95.25,107100000.0
2008-03-11 15:00:00,95.25,95.255,95.21,95.24,71200000.0
2008-03-11 15:01:00,95.24,95.245,95.12,95.16,91600000.0
2008-03-11 15:02:00,95.16,95.17,95.06,95.14,109000000.0
2008-03-11 15:03:00,95.14,95.2,95.125,95.19,82700000.0
2008-03-11 15:04:00,95.19,95.25,95.17,95.235,120400000.0
2008-03-11 15:05:00,95.235,95.33,95.21,95.33,134200000.0
2008-03-11 15:06:00,95.33,95.38,95.32,95.36,82000000.0
2008-03-11 15:07:00,95.37,95.44,95.37,95.415,87700000.0
2008-03-11 15:08:00,95.42,95.48,95.38,95.48,199900000.0
2008-03-11 15:09:00,95.48,95.52,95.445,95.52,110000000.0
2008-03-11 15:10:00,95.52,95.52,95.35,95.35,72500000.0
2008-03-11 15:11:00,95.35,95.46,95.33,95.46,92800000.0
2008-03-11 15:12:00,95.46,95.47,95.4,95.415,159700000.0
2008-03-11 15:13:00,95.41,95.43,95.34,95.35,97100000.0
2008-03-11 15:14:00,95.35,95.375,95.335,95.375,124500000.0
2008-03-11 15:15:00,95.37,95.385,95.32,95.36,115500000.0
2008-03-11 15:16:00,95.345,95.41,95.34,95.4,89000000.0
2008-03-11 15:17:00,95.4,95.42,95.325,95.36,78300000.0
2008-03-11 15:18:00,95.36,95.44,95.35,95.41,99700000.0
2008-03-11 15:19:00,95.41,95.41,95.37,95.38,70500000.0
2008-03-11 15:20:00,95.38,95.4,95.37,95.39,93700000.0
2008-03-11 15:21:00,95.39,95.39,95.355,95.37,99000000.0
2008-03-11 15:22:00,95.37,95.375,95.3,95.3,98000000.0
2008-03-11 15:23:00,95.3,95.33,95.28,95.305,146200000.0
2008-03-11 15:24:00,95.305,95.365,95.305,95.32,174900000.0
2008-03-11 15:25:00,95.32,95.34,95.29,95.3,184500000.0
2008-03-11 15:26:00,95.3,95.31,95.27,95.295,110400000.0
2008-03-11 15:27:00,95.295,95.33,95.285,95.31,102300000.0
2008-03-11 15:28:00,95.31,95.34,95.3,95.32,77000000.0
2008-03-11 15:29:00,95.32,95.32,95.235,95.235,99700000.0
2008-03-11 15:30:00,95.235,95.25,95.15,95.155,109800000.0
2008-03-11 15:31:00,95.15,95.25,95.15,95.24,73800000.0
2008-03-11 15:32:00,95.24,95.26,95.23,95.25,72500000.0
2008-03-11 15:33:00,95.25,95.33,95.25,95.31,143000000.0
2008-03-11 15:34:00,95.31,95.31,95.25,95.305,144000000.0
2008-03-11 15:35:00,95.31,95.31,95.27,95.29,113600000.0
2008-03-11 15:36:00,95.295,95.3,95.25,95.26,165900000.0
2008-03-11 15:37:00,95.26,95.26,95.22,95.23,86700000.0
2008-03-11 15:38:00,95.23,95.23,95.165,95.2,92600000.0
2008-03-11 15:39:00,95.2,95.24,95.2,95.2,111500000.0
2008-03-11 15:40:00,95.2,95.26,95.18,95.255,136500000.0
2008-03-11 15:41:00,95.255,95.26,95.14,95.155,136900000.0
2008-03-11 15:42:00,95.155,95.17,95.1,95.14,111100000.0
2008-03-11 15:43:00,95.15,95.17,95.11,95.13,88400000.0
2008-03-11 15:44:00,95.13,95.175,95.13,95.175,102100000.0
2008-03-11 15:45:00,95.18,95.19,95.11,95.11,135400000.0
2008-03-11 15:46:00,95.11,95.11,95.035,95.1,116200000.0
2008-03-11 15:47:00,95.1,95.1,94.99,94.99,155900000.0
2008-03-11 15:48:00,94.99,95.04,94.95,95.035,75900000.0
2008-03-11 15:49:00,95.035,95.035,94.985,95.015,108800000.0
2008-03-11 15:50:00,95.02,95.05,94.99,94.99,144100000.0
2008-03-11 15:51:00,94.99,95.04,94.99,95.02,100300000.0
2008-03-11 15:52:00,95.02,95.03,94.98,95.01,82000000.0
2008-03-11 15:53:00,95.01,95.01,94.92,94.935,110100000.0
2008-03-11 15:54:00,94.935,94.98,94.91,94.94,132300000.0
2008-03-11 15:55:00,94.94,94.985,94.94,94.95,111900000.0
2008-03-11 15:56:00,94.95,94.98,94.95,94.97,108100000.0
2008-03-11 15:57:00,94.97,95.18,94.97,95.17,134000000.0
2008-03-11 15:58:00,95.17,95.17,95.115,95.12,170700000.0
2008-03-11 15:59:00,95.12,95.15,95.08,95.1,198700000.0
2008-03-11 16:00:00,95.1,95.15,95.06,95.09,124600000.0
2008-03-11 16:01:00,95.09,95.11,95.065,95.065,130400000.0
2008-03-11 16:02:00,95.06,95.07,95.015,95.03,91600000.0
2008-03-11 16:03:00,95.03,95.05,94.98,94.99,112800000.0
2008-03-11 16:04:00,94.99,95.07,94.99,95.05,139200000.0
2008-03-11 16:05:00,95.05,95.09,95.045,95.07,363800000.0
2008-03-11 16:06:00,95.065,95.085,95.035,95.045,305200000.0
2008-03-11 16:07:00,95.045,95.09,95.04,95.08,95700000.0
2008-03-11 16:08:00,95.075,95.11,95.075,95.11,77500000.0
2008-03-11 16:09:00,95.11,95.15,95.11,95.14,94900000.0
2008-03-11 16:10:00,95.14,95.19,95.125,95.19,142300000.0
2008-03-11 16:11:00,95.19,95.22,95.16,95.16,77800000.0
2008-03-11 16:12:00,95.155,95.18,95.14,95.155,111200000.0
2008-03-11 16:13:00,95.155,95.3,95.155,95.275,187800000.0
2008-03-11 16:14:00,95.275,95.335,95.27,95.33,182600000.0
2008-03-11 16:15:00,95.33,95.36,95.31,95.31,80100000.0
2008-03-11 16:16:00,95.32,95.38,95.31,95.355,91400000.0
2008-03-11 16:17:00,95.35,95.37,95.32,95.33,87500000.0
2008-03-11 16:18:00,95.33,95.35,95.31,95.33,103500000.0
2008-03-11 16:19:00,95.33,95.35,95.31,95.34,94900000.0
2008-03-11 16:20:00,95.34,95.34,95.27,95.28,113500000.0
2008-03-11 16:21:00,95.29,95.35,95.29,95.34,72200000.0
2008-03-11 16:22:00,95.34,95.35,95.31,95.32,100600000.0
2008-03-11 16:23:00,95.32,95.35,95.3,95.32,222400000.0
2008-03-11 16:24:00,95.32,95.36,95.3,95.32,107800000.0
2008-03-11 16:25:00,95.32,95.4,95.32,95.4,84100000.0
2008-03-11 16:26:00,95.4,95.51,95.395,95.465,148600000.0
2008-03-11 16:27:00,95.465,95.5,95.44,95.45,232300000.0
2008-03-11 16:28:00,95.45,95.46,95.4,95.41,201200000.0
2008-03-11 16:29:00,95.41,95.45,95.39,95.43,416100000.0
2008-03-11 16:30:00,95.43,95.49,95.42,95.49,169700000.0
2008-03-11 16:31:00,95.49,95.56,95.49,95.55,156700000.0
2008-03-11 16:32:00,95.545,95.55,95.51,95.525,123600000.0
2008-03-11 16:33:00,95.525,95.55,95.51,95.52,124500000.0
2008-03-11 16:34:00,95.52,95.525,95.46,95.47,119300000.0
2008-03-11 16:35:00,95.47,95.47,95.42,95.42,77600000.0
2008-03-11 16:36:00,95.42,95.515,95.42,95.47,124900000.0
2008-03-11 16:37:00,95.47,95.49,95.455,95.485,88900000.0
2008-03-11 16:38:00,95.485,95.52,95.45,95.465,117500000.0
2008-03-11 16:39:00,95.465,95.51,95.46,95.485,104800000.0
2008-03-11 16:40:00,95.48,95.5,95.44,95.49,126700000.0
2008-03-11 16:41:00,95.49,95.57,95.49,95.57,77100000.0
2008-03-11 16:42:00,95.57,95.57,95.52,95.545,126400000.0
2008-03-11 16:43:00,95.545,95.575,95.545,95.57,140800000.0
2008-03-11 16:44:00,95.57,95.57,95.485,95.51,96500000.0
2008-03-11 16:45:00,95.495,95.51,95.455,95.48,126400000.0
2008-03-11 16:46:00,95.48,95.52,95.47,95.51,72300000.0
2008-03-11 16:47:00,95.51,95.51,95.49,95.5,48000000.0
2008-03-11 16:48:00,95.5,95.51,95.42,95.44,145500000.0
2008-03-11 16:49:00,95.44,95.475,95.43,95.465,127900000.0
2008-03-11 16:50:00,95.465,95.48,95.435,95.48,94400000.0
2008-03-11 16:51:00,95.48,95.51,95.46,95.505,87700000.0
2008-03-11 16:52:00,95.505,95.56,95.505,95.51,113800000.0
2008-03-11 16:53:00,95.51,95.535,95.495,95.515,122200000.0
2008-03-11 16:54:00,95.515,95.52,95.495,95.51,133600000.0
2008-03-11 16:55:00,95.51,95.54,95.5,95.535,93400000.0
2008-03-11 16:56:00,95.54,95.61,95.53,95.59,115300000.0
2008-03-11 16:57:00,95.59,95.6,95.56,95.6,124900000.0
2008-03-11 16:58:00,95.6,95.62,95.59,95.6,99200000.0
2008-03-11 16:59:00,95.6,95.66,95.6,95.65,83100000.0
2008-03-11 17:00:00,95.65,95.695,95.64,95.65,132500000.0
2008-03-11 17:01:00,95.65,95.67,95.62,95.63,77700000.0
2008-03-11 17:02:00,95.63,95.65,95.61,95.645,79000000.0
2008-03-11 17:03:00,95.645,95.68,95.605,95.62,109000000.0
2008-03-11 17:04:00,95.62,95.65,95.62,95.65,105800000.0
2008-03-11 17:05:00,95.65,95.66,95.65,95.65,52800000.0
2008-03-11 17:06:00,95.66,95.66,95.595,95.6,63800000.0
2008-03-11 17:07:00,95.6,95.605,95.59,95.6,68600000.0
2008-03-11 17:08:00,95.6,95.615,95.56,95.57,130700000.0
2008-03-11 17:09:00,95.575,95.6,95.56,95.58,105900000.0
2008-03-11 17:10:00,95.58,95.58,95.49,95.53,75900000.0
2008-03-11 17:11:00,95.54,95.54,95.49,95.5,87500000.0
2008-03-11 17:12:00,95.5,95.52,95.49,95.51,234800000.0
2008-03-11 17:13:00,95.51,95.54,95.51,95.51,68700000.0
2008-03-11 17:14:00,95.51,95.52,95.45,95.46,103800000.0
2008-03-11 17:15:00,95.46,95.48,95.4,95.445,112100000.0
2008-03-11 17:16:00,95.44,95.47,95.405,95.425,95400000.0
2008-03-11 17:17:00,95.425,95.43,95.38,95.39,154800000.0
2008-03-11 17:18:00,95.39,95.39,95.34,95.35,95700000.0
2008-03-11 17:19:00,95.35,95.4,95.34,95.4,578600000.0
2008-03-11 17:20:00,95.4,95.45,95.4,95.44,536300000.0
2008-03-11 17:21:00,95.44,95.44,95.34,95.36,164700000.0
2008-03-11 17:22:00,95.36,95.43,95.36,95.4,150000000.0
2008-03-11 17:23:00,95.4,95.41,95.375,95.4,103700000.0
2008-03-11 17:24:00,95.4,95.47,95.4,95.44,161200000.0
2008-03-11 17:25:00,95.44,95.5,95.44,95.5,103300000.0
2008-03-11 17:26:00,95.5,95.5,95.475,95.49,96300000.0
2008-03-11 17:27:00,95.49,95.56,95.49,95.555,142100000.0
2008-03-11 17:28:00,95.555,95.62,95.55,95.605,118600000.0
2008-03-11 17:29:00,95.605,95.63,95.595,95.61,130000000.0
2008-03-11 17:30:00,95.615,95.625,95.55,95.56,186300000.0
2008-03-11 17:31:00,95.56,95.58,95.525,95.56,761000000.0
2008-03-11 17:32:00,95.56,95.57,95.525,95.55,726700000.0
2008-03-11 17:33:00,95.55,95.62,95.55,95.615,233900000.0
2008-03-11 17:34:00,95.615,95.62,95.58,95.6,437900000.0
2008-03-11 17:35:00,95.6,95.61,95.575,95.59,402100000.0
2008-03-11 17:36:00,95.6,95.63,95.56,95.565,264300000.0
2008-03-11 17:37:00,95.565,95.57,95.48,95.49,78700000.0
2008-03-11 17:38:00,95.49,95.52,95.46,95.49,91500000.0
2008-03-11 17:39:00,95.49,95.54,95.47,95.54,91200000.0
2008-03-11 17:40:00,95.54,95.59,95.53,95.57,72500000.0
2008-03-11 17:41:00,95.57,95.58,95.535,95.58,92000000.0
2008-03-11 17:42:00,95.58,95.585,95.51,95.52,141600000.0
2008-03-11 17:43:00,95.52,95.53,95.48,95.495,97100000.0
2008-03-11 17:44:00,95.49,95.55,95.44,95.445,126600000.0
2008-03-11 17:45:00,95.45,95.49,95.43,95.45,100900000.0
2008-03-11 17:46:00,95.45,95.47,95.425,95.43,83800000.0
2008-03-11 17:47:00,95.43,95.435,95.36,95.38,105250000.0
2008-03-11 17:48:00,95.38,95.39,95.32,95.32,96600000.0
2008-03-11 17:49:00,95.32,95.35,95.29,95.33,106100000.0
2008-03-11 17:50:00,95.33,95.39,95.32,95.335,131600000.0
2008-03-11 17:51:00,95.335,95.335,95.165,95.175,193100000.0
2008-03-11 17:52:00,95.175,95.19,95.12,95.15,128800000.0
2008-03-11 17:53:00,95.15,95.19,95.13,95.17,113600000.0
2008-03-11 17:54:00,95.17,95.21,95.15,95.21,122000000.0
2008-03-11 17:55:00,95.21,95.25,95.21,95.22,137900000.0
2008-03-11 17:56:00,95.22,95.22,95.07,95.085,115800000.0
2008-03-11 17:57:00,95.08,95.16,95.07,95.15,121200000.0
2008-03-11 17:58:00,95.15,95.18,95.13,95.18,139800000.0
2008-03-11 17:59:00,95.18,95.22,95.08,95.13,125200000.0
2008-03-11 18:00:00,95.13,95.16,95.12,95.155,80600000.0
2008-03-11 18:01:00,95.155,95.19,95.135,95.14,119500000.0
2008-03-11 18:02:00,95.14,95.15,95.07,95.09,126900000.0
2008-03-11 18:03:00,95.09,95.175,95.09,95.17,70800000.0
2008-03-11 18:04:00,95.18,95.24,95.18,95.23,106900000.0
2008-03-11 18:05:00,95.23,95.27,95.215,95.23,91600000.0
2008-03-11 18:06:00,95.23,95.275,95.215,95.25,126700000.0
2008-03-11 18:07:00,95.25,95.27,95.24,95.24,76900000.0
2008-03-11 18:08:00,95.24,95.285,95.22,95.285,122000000.0
2008-03-11 18:09:00,95.29,95.34,95.29,95.315,110000000.0
2008-03-11 18:10:00,95.315,95.325,95.31,95.32,100800000.0
2008-03-11 18:11:00,95.32,95.32,95.295,95.31,117400000.0
2008-03-11 18:12:00,95.31,95.37,95.29,95.36,103400000.0
2008-03-11 18:13:00,95.36,95.39,95.36,95.38,89500000.0
2008-03-11 18:14:00,95.38,95.43,95.34,95.42,145300000.0
2008-03-11 18:15:00,95.42,95.425,95.365,95.38,111000000.0
2008-03-11 18:16:00,95.38,95.4,95.265,95.27,92200000.0
2008-03-11 18:17:00,95.275,95.38,95.275,95.365,106500000.0
2008-03-11 18:18:00,95.37,95.37,95.32,95.335,101500000.0
2008-03-11 18:19:00,95.335,95.335,95.3,95.31,103100000.0
2008-03-11 18:20:00,95.31,95.345,95.3,95.345,103400000.0
2008-03-11 18:21:00,95.345,95.345,95.25,95.29,114100000.0
2008-03-11 18:22:00,95.29,95.34,95.28,95.325,205300000.0
2008-03-11 18:23:00,95.325,95.375,95.325,95.375,235100000.0
2008-03-11 18:24:00,95.375,95.38,95.36,95.38,170400000.0
2008-03-11 18:25:00,95.38,95.38,95.32,95.33,93500000.0
2008-03-11 18:26:00,95.33,95.37,95.3,95.3,103800000.0
2008-03-11 18:27:00,95.3,95.3,95.25,95.25,82400000.0
2008-03-11 18:28:00,95.25,95.345,95.25,95.285,129300000.0
2008-03-11 18:29:00,95.28,95.31,95.27,95.31,131500000.0
2008-03-11 18:30:00,95.31,95.31,95.29,95.295,115600000.0
2008-03-11 18:31:00,95.295,95.3,95.195,95.23,124500000.0
2008-03-11 18:32:00,95.23,95.28,95.23,95.25,88200000.0
2008-03-11 18:33:00,95.25,95.25,95.2,95.22,104100000.0
2008-03-11 18:34:00,95.22,95.23,95.2,95.22,68400000.0
2008-03-11 18:35:00,95.22,95.22,95.19,95.21,63200000.0
2008-03-11 18:36:00,95.21,95.275,95.21,95.25,150800000.0
2008-03-11 18:37:00,95.25,95.25,95.195,95.21,124200000.0
2008-03-11 18:38:00,95.185,95.185,95.125,95.14,104200000.0
2008-03-11 18:39:00,95.14,95.15,95.1,95.11,55600000.0
2008-03-11 18:40:00,95.11,95.11,95.08,95.09,46400000.0
2008-03-11 18:41:00,95.09,95.12,95.08,95.12,85000000.0
2008-03-11 18:42:00,95.12,95.19,95.11,95.12,74200000.0
2008-03-11 18:43:00,95.12,95.15,95.12,95.15,110200000.0
2008-03-11 18:44:00,95.15,95.15,95.11,95.12,123300000.0
2008-03-11 18:45:00,95.115,95.12,95.065,95.08,98900000.0
2008-03-11 18:46:00,95.08,95.08,95.05,95.05,71500000.0
2008-03-11 18:47:00,95.05,95.05,94.97,94.97,110600000.0
2008-03-11 18:48:00,94.97,94.97,94.91,94.91,98300000.0
2008-03-11 18:49:00,94.91,94.95,94.91,94.94,104200000.0
2008-03-11 18:50:00,94.94,94.98,94.94,94.95,93700000.0
2008-03-11 18:51:00,94.95,95.06,94.95,95.05,97200000.0
2008-03-11 18:52:00,95.05,95.06,95.02,95.03,81300000.0
2008-03-11 18:53:00,95.03,95.03,94.96,94.98,100700000.0
2008-03-11 18:54:00,94.98,95.01,94.98,95.01,69900000.0
2008-03-11 18:55:00,95.01,95.19,95.01,95.08,179200000.0
2008-03-11 18:56:00,95.08,95.13,95.04,95.115,136600000.0
2008-03-11 18:57:00,95.115,95.115,95.07,95.09,123200000.0
2008-03-11 18:58:00,95.09,95.16,95.06,95.16,142100000.0
2008-03-11 18:59:00,95.16,95.2,95.135,95.185,139000000.0
2008-03-11 19:00:00,95.185,95.21,95.18,95.2,153000000.0
2008-03-11 19:01:00,95.2,95.23,95.16,95.22,178500000.0
2008-03-11 19:02:00,95.22,95.22,95.18,95.18,102200000.0
2008-03-11 19:03:00,95.18,95.22,95.165,95.22,143700000.0
2008-03-11 19:04:00,95.22,95.255,95.22,95.25,147200000.0
2008-03-11 19:05:00,95.25,95.26,95.205,95.21,114300000.0
2008-03-11 19:06:00,95.21,95.23,95.2,95.23,100300000.0
2008-03-11 19:07:00,95.23,95.23,95.19,95.2,110500000.0
2008-03-11 19:08:00,95.2,95.23,95.18,95.23,65100000.0
2008-03-11 19:09:00,95.23,95.23,95.165,95.17,112800000.0
2008-03-11 19:10:00,95.17,95.29,95.165,95.275,224200000.0
2008-03-11 19:11:00,95.275,95.4,95.275,95.39,198900000.0
2008-03-11 19:12:00,95.39,95.455,95.39,95.44,141200000.0
2008-03-11 19:13:00,95.44,95.51,95.44,95.45,110200000.0
2008-03-11 19:14:00,95.45,95.45,95.39,95.395,112500000.0
2008-03-11 19:15:00,95.395,95.4,95.365,95.37,126700000.0
2008-03-11 19:16:00,95.37,95.37,95.32,95.33,69100000.0
2008-03-11 19:17:00,95.33,95.33,95.29,95.3,65900000.0
2008-03-11 19:18:00,95.3,95.37,95.28,95.37,94100000.0
2008-03-11 19:19:00,95.37,95.48,95.37,95.42,214100000.0
2008-03-11 19:20:00,95.42,95.42,95.35,95.42,181000000.0
2008-03-11 19:21:00,95.42,95.44,95.38,95.41,81600000.0
2008-03-11 19:22:00,95.4,95.43,95.37,95.37,66600000.0
2008-03-11 19:23:00,95.37,95.45,95.37,95.43,94600000.0
2008-03-11 19:24:00,95.43,95.46,95.42,95.42,116000000.0
2008-03-11 19:25:00,95.42,95.42,95.39,95.41,96900000.0
2008-03-11 19:26:00,95.41,95.44,95.4,95.44,104500000.0
2008-03-11 19:27:00,95.44,95.52,95.44,95.52,95200000.0
2008-03-11 19:28:00,95.52,95.52,95.48,95.49,136000000.0
2008-03-11 19:29:00,95.49,95.51,95.48,95.5,75400000.0
2008-03-11 19:30:00,95.505,95.55,95.505,95.53,71100000.0
2008-03-11 19:31:00,95.53,95.53,95.49,95.5,58800000.0
2008-03-11 19:32:00,95.5,95.52,95.485,95.52,72800000.0
2008-03-11 19:33:00,95.51,95.51,95.48,95.485,103400000.0
2008-03-11 19:34:00,95.485,95.495,95.465,95.49,107100000.0
2008-03-11 19:35:00,95.49,95.54,95.48,95.52,85300000.0
2008-03-11 19:36:00,95.52,95.53,95.48,95.485,103900000.0
2008-03-11 19:37:00,95.485,95.51,95.465,95.465,105700000.0
2008-03-11 19:38:00,95.465,95.495,95.46,95.47,89200000.0
2008-03-11 19:39:00,95.47,95.51,95.465,95.51,80600000.0
2008-03-11 19:40:00,95.52,95.52,95.49,95.5,90900000.0
2008-03-11 19:41:00,95.5,95.51,95.47,95.47,124600000.0
2008-03-11 19:42:00,95.47,95.475,95.41,95.455,88700000.0
2008-03-11 19:43:00,95.455,95.455,95.43,95.44,83000000.0
2008-03-11 19:44:00,95.44,95.45,95.415,95.45,89600000.0
2008-03-11 19:45:00,95.45,95.46,95.32,95.35,124300000.0
2008-03-11 19:46:00,95.35,95.4,95.35,95.39,96700000.0
2008-03-11 19:47:00,95.39,95.41,95.38,95.39,118100000.0
2008-03-11 19:48:00,95.4,95.41,95.39,95.4,101900000.0
2008-03-11 19:49:00,95.4,95.4,95.33,95.34,87700000.0
2008-03-11 19:50:00,95.34,95.395,95.34,95.385,107200000.0
2008-03-11 19:51:00,95.385,95.395,95.365,95.365,117800000.0
2008-03-11 19:52:00,95.36,95.38,95.355,95.38,78900000.0
2008-03-11 19:53:00,95.38,95.43,95.38,95.42,87900000.0
2008-03-11 19:54:00,95.42,95.45,95.42,95.45,83500000.0
2008-03-11 19:55:00,95.45,95.5,95.45,95.49,94400000.0
2008-03-11 19:56:00,95.49,95.55,95.47,95.54,104200000.0
2008-03-11 19:57:00,95.54,95.61,95.54,95.61,111700000.0
2008-03-11 19:58:00,95.59,95.605,95.56,95.58,138600000.0
2008-03-11 19:59:00,95.58,95.59,95.57,95.575,68800000.0
2008-03-11 20:00:00,95.58,95.615,95.58,95.595,259500000.0
2008-03-11 20:01:00,95.595,95.6,95.56,95.57,275600000.0
2008-03-11 20:02:00,95.57,95.57,95.545,95.555,413100000.0
2008-03-11 20:03:00,95.555,95.63,95.555,95.575,205000000.0
2008-03-11 20:04:00,95.575,95.62,95.57,95.59,128800000.0
2008-03-11 20:05:00,95.59,95.59,95.565,95.59,158300000.0
2008-03-11 20:06:00,95.59,95.65,95.59,95.65,187200000.0
2008-03-11 20:07:00,95.645,95.66,95.635,95.66,235400000.0
2008-03-11 20:08:00,95.66,95.715,95.64,95.69,248000000.0
2008-03-11 20:09:00,95.69,95.69,95.65,95.65,212500000.0
2008-03-11 20:10:00,95.65,95.65,95.61,95.62,165400000.0
2008-03-11 20:11:00,95.62,95.635,95.59,95.59,113400000.0
2008-03-11 20:12:00,95.59,95.61,95.59,95.6,256800000.0
2008-03-11 20:13:00,95.6,95.6,95.58,95.58,75700000.0
2008-03-11 20:14:00,95.58,95.58,95.55,95.56,153900000.0
2008-03-11 20:15:00,95.55,95.565,95.545,95.56,98200000.0
2008-03-11 20:16:00,95.56,95.57,95.54,95.57,86300000.0
2008-03-11 20:17:00,95.57,95.61,95.55,95.585,83800000.0
2008-03-11 20:18:00,95.585,95.62,95.585,95.61,119700000.0
2008-03-11 20:19:00,95.6,95.61,95.59,95.6,95700000.0
2008-03-11 20:20:00,95.6,95.6,95.56,95.58,185400000.0
2008-03-11 20:21:00,95.58,95.58,95.54,95.56,131100000.0
2008-03-11 20:22:00,95.56,95.57,95.54,95.57,166100000.0
2008-03-11 20:23:00,95.57,95.57,95.56,95.56,287900000.0
2008-03-11 20:24:00,95.56,95.57,95.54,95.57,95100000.0
2008-03-11 20:25:00,95.57,95.575,95.555,95.57,203100000.0
2008-03-11 20:26:00,95.57,95.59,95.55,95.585,231100000.0
2008-03-11 20:27:00,95.585,95.61,95.585,95.61,269000000.0
2008-03-11 20:28:00,95.61,95.63,95.61,95.62,115800000.0
2008-03-11 20:29:00,95.62,95.63,95.595,95.6,167200000.0
2008-03-11 20:30:00,95.6,95.6,95.57,95.57,68800000.0
2008-03-11 20:31:00,95.57,95.58,95.57,95.58,69100000.0
2008-03-11 20:32:00,95.58,95.61,95.58,95.6,111400000.0
2008-03-11 20:33:00,95.6,95.61,95.59,95.6,97800000.0
2008-03-11 20:34:00,95.6,95.62,95.59,95.6,131800000.0
2008-03-11 20:35:00,95.6,95.61,95.57,95.58,78700000.0
2008-03-11 20:36:00,95.58,95.66,95.58,95.625,169300000.0
2008-03-11 20:37:00,95.625,95.66,95.62,95.64,155700000.0
2008-03-11 20:38:00,95.64,95.68,95.64,95.68,70500000.0
2008-03-11 20:39:00,95.68,95.7,95.63,95.7,184600000.0
2008-03-11 20:40:00,95.695,95.715,95.67,95.685,221100000.0
2008-03-11 20:41:00,95.685,95.69,95.61,95.61,154700000.0
2008-03-11 20:42:00,95.61,95.66,95.61,95.63,111300000.0
2008-03-11 20:43:00,95.63,95.64,95.62,95.63,154400000.0
2008-03-11 20:44:00,95.63,95.65,95.61,95.65,115600000.0
2008-03-11 20:45:00,95.65,95.67,95.64,95.67,132000000.0
2008-03-11 20:46:00,95.67,95.69,95.67,95.67,75200000.0
2008-03-11 20:47:00,95.67,95.7,95.65,95.67,193700000.0
2008-03-11 20:48:00,95.68,95.69,95.67,95.68,174900000.0
2008-03-11 20:49:00,95.68,95.7,95.67,95.7,80900000.0
2008-03-11 20:50:00,95.7,95.74,95.69,95.72,111200000.0
2008-03-11 20:51:00,95.72,95.74,95.665,95.74,113300000.0
2008-03-11 20:52:00,95.74,95.74,95.67,95.675,137200000.0
2008-03-11 20:53:00,95.675,95.72,95.675,95.71,92600000.0
2008-03-11 20:54:00,95.71,95.74,95.71,95.74,151000000.0
2008-03-11 20:55:00,95.74,95.845,95.72,95.8,186900000.0
2008-03-11 20:56:00,95.8,95.82,95.76,95.77,223400000.0
2008-03-11 20:57:00,95.77,95.775,95.76,95.76,235700000.0
2008-03-11 20:58:00,95.76,95.78,95.72,95.72,152600000.0
2008-03-11 20:59:00,95.72,95.75,95.7,95.74,149500000.0
2008-03-11 21:00:00,95.74,95.77,95.74,95.75,77200000.0
2008-03-11 21:01:00,95.75,95.77,95.74,95.75,77800000.0
2008-03-11 21:02:00,95.75,95.77,95.73,95.74,80300000.0
2008-03-11 21:03:00,95.74,95.75,95.73,95.75,70300000.0
2008-03-11 21:04:00,95.73,95.79,95.73,95.74,68700000.0
2008-03-11 21:05:00,95.74,95.78,95.74,95.74,77800000.0
2008-03-11 21:06:00,95.74,95.75,95.73,95.73,88100000.0
2008-03-11 21:07:00,95.73,95.77,95.73,95.755,91300000.0
2008-03-11 21:08:00,95.755,95.775,95.72,95.74,128100000.0
2008-03-11 21:09:00,95.74,95.78,95.73,95.78,76800000.0
2008-03-11 21:10:00,95.78,95.8,95.75,95.78,89700000.0
2008-03-11 21:11:00,95.77,95.79,95.75,95.77,62400000.0
2008-03-11 21:12:00,95.77,95.78,95.75,95.76,67500000.0
2008-03-11 21:13:00,95.76,95.77,95.71,95.74,157000000.0
2008-03-11 21:14:00,95.74,95.76,95.73,95.75,64500000.0
2008-03-11 21:15:00,95.75,95.77,95.75,95.76,60600000.0
2008-03-11 21:16:00,95.76,95.76,95.73,95.73,65700000.0
2008-03-11 21:17:00,95.73,95.74,95.71,95.71,75700000.0
2008-03-11 21:18:00,95.71,95.72,95.64,95.65,92900000.0
2008-03-11 21:19:00,95.65,95.7,95.65,95.69,74900000.0
2008-03-11 21:20:00,95.69,95.7,95.64,95.65,86500000.0
2008-03-11 21:21:00,95.65,95.68,95.65,95.67,73200000.0
2008-03-11 21:22:00,95.67,95.675,95.66,95.66,221700000.0
2008-03-11 21:23:00,95.66,95.67,95.65,95.665,85300000.0
2008-03-11 21:24:00,95.665,95.67,95.665,95.67,572600000.0
2008-03-11 21:25:00,95.67,95.71,95.67,95.71,214500000.0
2008-03-11 21:26:00,95.71,95.71,95.69,95.69,64800000.0
2008-03-11 21:27:00,95.69,95.7,95.66,95.66,71200000.0
2008-03-11 21:28:00,95.66,95.68,95.66,95.68,77800000.0
2008-03-11 21:29:00,95.68,95.7,95.65,95.69,98400000.0
2008-03-11 21:30:00,95.69,95.72,95.635,95.67,174800000.0
2008-03-11 21:31:00,95.67,95.68,95.63,95.65,146900000.0
2008-03-11 21:32:00,95.65,95.66,95.64,95.66,53500000.0
2008-03-11 21:33:00,95.66,95.66,95.545,95.56,140400000.0
2008-03-11 21:34:00,95.56,95.59,95.56,95.58,449100000.0
2008-03-11 21:35:00,95.58,95.59,95.56,95.565,75000000.0
2008-03-11 21:36:00,95.53,95.55,95.5,95.54,112400000.0
2008-03-11 21:37:00,95.54,95.58,95.54,95.57,96700000.0
2008-03-11 21:38:00,95.57,95.63,95.57,95.63,306900000.0
2008-03-11 21:39:00,95.63,95.65,95.62,95.63,219100000.0
2008-03-11 21:40:00,95.625,95.65,95.605,95.615,224000000.0
2008-03-11 21:41:00,95.615,95.62,95.61,95.62,439600000.0
2008-03-11 21:42:00,95.62,95.63,95.615,95.62,341000000.0
2008-03-11 21:43:00,95.62,95.63,95.61,95.63,51600000.0
2008-03-11 21:44:00,95.63,95.65,95.62,95.65,59400000.0
2008-03-11 21:45:00,95.65,95.65,95.6,95.605,104700000.0
2008-03-11 21:46:00,95.605,95.625,95.595,95.595,204200000.0
2008-03-11 21:47:00,95.595,95.605,95.56,95.57,111400000.0
2008-03-11 21:48:00,95.57,95.57,95.535,95.57,107600000.0
2008-03-11 21:49:00,95.57,95.57,95.54,95.55,93600000.0
2008-03-11 21:50:00,95.55,95.56,95.545,95.56,99100000.0
2008-03-11 21:51:00,95.56,95.58,95.56,95.58,173100000.0
2008-03-11 21:52:00,95.58,95.625,95.58,95.585,117500000.0
2008-03-11 21:53:00,95.58,95.605,95.575,95.605,166000000.0
2008-03-11 21:54:00,95.605,95.65,95.59,95.625,243300000.0
2008-03-11 21:55:00,95.625,95.65,95.62,95.65,399400000.0
2008-03-11 21:56:00,95.65,95.705,95.65,95.7,103800000.0
2008-03-11 21:57:00,95.695,95.75,95.685,95.75,232000000.0
2008-03-11 21:58:00,95.75,95.79,95.745,95.79,90000000.0
2008-03-11 21:59:00,95.8,95.82,95.79,95.8,68000000.0
2008-03-11 22:00:00,95.8,95.82,95.8,95.82,57500000.0
2008-03-11 22:01:00,95.82,95.85,95.82,95.83,61800000.0
2008-03-11 22:02:00,95.83,95.86,95.83,95.86,77700000.0
2008-03-11 22:03:00,95.85,95.905,95.85,95.905,89800000.0
2008-03-11 22:04:00,95.91,95.98,95.9,95.97,114700000.0
2008-03-11 22:05:00,95.97,96.0,95.95,95.98,96700000.0
2008-03-11 22:06:00,95.96,96.04,95.96,96.0,72900000.0
2008-03-11 22:07:00,96.0,96.075,96.0,96.04,212200000.0
2008-03-11 22:08:00,96.04,96.07,96.03,96.05,122400000.0
2008-03-11 22:09:00,96.05,96.1,96.045,96.08,154200000.0
2008-03-11 22:10:00,96.08,96.11,96.045,96.045,190000000.0
2008-03-11 22:11:00,96.045,96.05,96.015,96.025,542200000.0
2008-03-11 22:12:00,96.02,96.06,96.015,96.06,196200000.0
2008-03-11 22:13:00,96.06,96.12,96.06,96.09,99500000.0
2008-03-11 22:14:00,96.09,96.11,96.07,96.08,250500000.0
2008-03-11 22:15:00,96.08,96.115,96.075,96.09,162400000.0
2008-03-11 22:16:00,96.09,96.12,96.08,96.12,88600000.0
2008-03-11 22:17:00,96.12,96.13,96.065,96.07,242500000.0
2008-03-11 22:18:00,96.07,96.09,96.035,96.045,185300000.0
2008-03-11 22:19:00,96.045,96.045,96.02,96.035,253000000.0
2008-03-11 22:20:00,96.035,96.04,96.025,96.03,263300000.0
2008-03-11 22:21:00,96.03,96.05,96.025,96.025,124600000.0
2008-03-11 22:22:00,96.025,96.05,96.025,96.03,148100000.0
2008-03-11 22:23:00,96.03,96.05,96.03,96.04,46400000.0
2008-03-11 22:24:00,96.04,96.06,96.04,96.04,46800000.0
2008-03-11 22:25:00,96.04,96.06,96.04,96.05,61000000.0
2008-03-11 22:26:00,96.05,96.05,96.03,96.04,86500000.0
2008-03-11 22:27:00,96.04,96.05,96.04,96.05,44400000.0
2008-03-11 22:28:00,96.05,96.08,96.045,96.06,70600000.0
2008-03-11 22:29:00,96.06,96.065,96.04,96.065,59200000.0
2008-03-11 22:30:00,96.065,96.07,96.05,96.06,79800000.0
2008-03-11 22:31:00,96.06,96.09,96.06,96.06,83400000.0
2008-03-11 22:32:00,96.06,96.08,96.05,96.06,88400000.0
2008-03-11 22:33:00,96.06,96.1,96.06,96.085,116500000.0
2008-03-11 22:34:00,96.085,96.1,96.08,96.08,105500000.0
2008-03-11 22:35:00,96.08,96.095,96.08,96.09,97800000.0
2008-03-11 22:36:00,96.09,96.09,96.07,96.08,55800000.0
2008-03-11 22:37:00,96.08,96.08,96.065,96.07,44800000.0
2008-03-11 22:38:00,96.07,96.08,96.065,96.08,55400000.0
2008-03-11 22:39:00,96.08,96.08,96.06,96.07,74400000.0
2008-03-11 22:40:00,96.06,96.07,96.06,96.07,46200000.0
2008-03-11 22:41:00,96.07,96.09,96.07,96.09,42400000.0
2008-03-11 22:42:00,96.09,96.11,96.09,96.11,44000000.0
2008-03-11 22:43:00,96.11,96.15,96.09,96.11,81600000.0
2008-03-11 22:44:00,96.14,96.14,96.1,96.11,87100000.0
2008-03-11 22:45:00,96.11,96.12,96.1,96.11,247300000.0
2008-03-11 22:46:00,96.11,96.11,96.1,96.11,106600000.0
2008-03-11 22:47:00,96.11,96.11,96.065,96.065,178200000.0
2008-03-11 22:48:00,96.065,96.09,96.055,96.055,263700000.0
2008-03-11 22:49:00,96.055,96.07,96.055,96.07,272100000.0
2008-03-11 22:50:00,96.07,96.1,96.06,96.06,169200000.0
2008-03-11 22:51:00,96.06,96.06,96.03,96.035,87600000.0
2008-03-11 22:52:00,96.035,96.08,96.035,96.065,170100000.0
2008-03-11 22:53:00,96.065,96.065,96.045,96.06,165500000.0
2008-03-11 22:54:00,96.06,96.06,96.02,96.06,133300000.0
2008-03-11 22:55:00,96.06,96.06,96.05,96.06,43800000.0
2008-03-11 22:56:00,96.06,96.06,96.04,96.05,41400000.0
2008-03-11 22:57:00,96.05,96.06,96.04,96.06,46600000.0
2008-03-11 22:58:00,96.06,96.06,96.04,96.04,42400000.0
2008-03-11 22:59:00,96.03,96.035,95.995,96.015,340000000.0
2008-03-11 23:00:00,96.02,96.02,95.96,95.98,1688000000.0
2008-03-11 23:01:00,95.98,96.01,95.98,96.0,1672000000.0
2008-03-11 23:02:00,96.0,96.01,96.0,96.01,1682500000.0
2008-03-11 23:03:00,96.01,96.07,96.01,96.06,99100000.0
2008-03-11 23:04:00,96.07,96.08,96.07,96.07,80800000.0
2008-03-11 23:05:00,96.07,96.1,96.06,96.1,94600000.0
2008-03-11 23:06:00,96.1,96.11,96.09,96.1,152100000.0
2008-03-11 23:07:00,96.1,96.1,96.07,96.08,173500000.0
2008-03-11 23:08:00,96.09,96.12,96.09,96.12,189000000.0
2008-03-11 23:09:00,96.12,96.12,96.1,96.1,41800000.0
2008-03-11 23:10:00,96.1,96.11,96.08,96.09,82600000.0
2008-03-11 23:11:00,96.09,96.09,96.08,96.085,85400000.0
2008-03-11 23:12:00,96.085,96.12,96.08,96.09,94300000.0
2008-03-11 23:13:00,96.09,96.1,96.08,96.1,94400000.0
2008-03-11 23:14:00,96.1,96.1,96.07,96.07,41200000.0
2008-03-11 23:15:00,96.07,96.08,96.03,96.04,205900000.0
2008-03-11 23:16:00,96.04,96.05,96.03,96.04,154900000.0
2008-03-11 23:17:00,96.04,96.04,96.02,96.03,41400000.0
2008-03-11 23:18:00,96.03,96.04,96.02,96.04,42200000.0
2008-03-11 23:19:00,96.04,96.05,96.03,96.03,42600000.0
2008-03-11 23:20:00,96.03,96.08,96.03,96.06,85100000.0
2008-03-11 23:21:00,96.06,96.06,96.06,96.06,66400000.0
2008-03-11 23:22:00,96.06,96.08,96.06,96.07,43000000.0
2008-03-11 23:23:00,96.07,96.07,96.045,96.06,50900000.0
2008-03-11 23:24:00,96.06,96.07,96.05,96.06,43200000.0
2008-03-11 23:25:00,96.06,96.06,96.045,96.06,50200000.0
2008-03-11 23:26:00,96.06,96.07,96.06,96.06,42200000.0
2008-03-11 23:27:00,96.06,96.08,96.06,96.08,40800000.0
2008-03-11 23:28:00,96.08,96.12,96.07,96.11,63700000.0
2008-03-11 23:29:00,96.11,96.13,96.11,96.12,42800000.0
2008-03-11 23:30:00,96.12,96.15,96.12,96.14,51400000.0
2008-03-11 23:31:00,96.14,96.19,96.13,96.14,59000000.0
2008-03-11 23:32:00,96.14,96.16,96.13,96.13,76500000.0
2008-03-11 23:33:00,96.13,96.15,96.13,96.15,112400000.0
2008-03-11 23:34:00,96.15,96.17,96.15,96.16,66500000.0
2008-03-11 23:35:00,96.16,96.185,96.14,96.165,209300000.0
2008-03-11 23:36:00,96.165,96.2,96.165,96.2,201200000.0
2008-03-11 23:37:00,96.2,96.26,96.195,96.24,134600000.0
2008-03-11 23:38:00,96.24,96.24,96.21,96.21,63600000.0
2008-03-11 23:39:00,96.21,96.21,96.19,96.2,52600000.0
2008-03-11 23:40:00,96.2,96.22,96.2,96.22,108500000.0
2008-03-11 23:41:00,96.22,96.25,96.22,96.25,71700000.0
2008-03-11 23:42:00,96.25,96.29,96.25,96.29,433400000.0
2008-03-11 23:43:00,96.29,96.29,96.26,96.26,216600000.0
2008-03-11 23:44:00,96.26,96.285,96.26,96.27,117100000.0
2008-03-11 23:45:00,96.27,96.27,96.25,96.26,535900000.0
2008-03-11 23:46:00,96.26,96.27,96.26,96.26,100600000.0
2008-03-11 23:47:00,96.26,96.275,96.25,96.27,618600000.0
2008-03-11 23:48:00,96.27,96.27,96.25,96.25,783200000.0
2008-03-11 23:49:00,96.25,96.25,96.22,96.23,619900000.0
2008-03-11 23:50:00,96.23,96.23,96.2,96.21,793400000.0
2008-03-11 23:51:00,96.21,96.21,96.16,96.17,800200000.0
2008-03-11 23:52:00,96.17,96.19,96.155,96.16,843100000.0
2008-03-11 23:53:00,96.16,96.205,96.16,96.2,670900000.0
2008-03-11 23:54:00,96.2,96.21,96.2,96.21,196600000.0
2008-03-11 23:55:00,96.21,96.21,96.21,96.21,362600000.0
2008-03-11 23:56:00,96.21,96.21,96.21,96.21,42800000.0
2008-03-11 23:57:00,96.21,96.21,96.21,96.21,43000000.0
2008-03-11 23:58:00,96.21,96.24,96.21,96.24,50300000.0
2008-03-11 23:59:00,96.24,96.24,96.2,96.215,693200000.0
2008-03-12 00:00:00,96.225,96.24,96.22,96.225,781600000.0
2008-03-12 00:01:00,96.225,96.225,96.22,96.22,1213600000.0
2008-03-12 00:02:00,96.22,96.24,96.21,96.215,678300000.0
2008-03-12 00:03:00,96.215,96.215,96.215,96.215,852000000.0
2008-03-12 00:04:00,96.215,96.215,96.215,96.215,848000000.0
2008-03-12 00:05:00,96.215,96.215,96.215,96.215,840000000.0
2008-03-12 00:06:00,96.215,96.22,96.21,96.22,928100000.0
2008-03-12 00:07:00,96.22,96.23,96.21,96.22,439600000.0
2008-03-12 00:08:00,96.22,96.23,96.22,96.23,205100000.0
2008-03-12 00:09:00,96.23,96.23,96.225,96.225,245500000.0
2008-03-12 00:10:00,96.225,96.225,96.16,96.17,170800000.0
2008-03-12 00:11:00,96.165,96.175,96.165,96.165,501200000.0
2008-03-12 00:12:00,96.165,96.175,96.16,96.175,516400000.0
2008-03-12 00:13:00,96.18,96.19,96.17,96.17,297300000.0
2008-03-12 00:14:00,96.17,96.17,96.16,96.17,237200000.0
2008-03-12 00:15:00,96.17,96.18,96.17,96.18,219600000.0
2008-03-12 00:16:00,96.175,96.21,96.17,96.21,250700000.0
2008-03-12 00:17:00,96.21,96.21,96.2,96.2,283600000.0
2008-03-12 00:18:00,96.2,96.2,96.185,96.195,486000000.0
2008-03-12 00:19:00,96.195,96.205,96.18,96.18,530300000.0
2008-03-12 00:20:00,96.18,96.22,96.18,96.22,426900000.0
2008-03-12 00:21:00,96.22,96.23,96.21,96.23,390400000.0
2008-03-12 00:22:00,96.23,96.245,96.22,96.24,456800000.0
2008-03-12 00:23:00,96.235,96.24,96.225,96.24,490400000.0
2008-03-12 00:24:00,96.24,96.275,96.24,96.26,333400000.0
2008-03-12 00:25:00,96.26,96.27,96.26,96.27,456400000.0
2008-03-12 00:26:00,96.27,96.27,96.26,96.26,244800000.0
2008-03-12 00:27:00,96.26,96.26,96.24,96.25,712100000.0
2008-03-12 00:28:00,96.25,96.26,96.24,96.25,469000000.0
2008-03-12 00:29:00,96.25,96.27,96.25,96.25,524700000.0
2008-03-12 00:30:00,96.25,96.27,96.245,96.26,709700000.0
2008-03-12 00:31:00,96.26,96.26,96.24,96.24,324800000.0
2008-03-12 00:32:00,96.24,96.24,96.22,96.24,217600000.0
2008-03-12 00:33:00,96.24,96.255,96.23,96.24,291200000.0
2008-03-12 00:34:00,96.235,96.25,96.22,96.22,791900000.0
2008-03-12 00:35:00,96.22,96.23,96.215,96.23,564600000.0
2008-03-12 00:36:00,96.23,96.24,96.215,96.23,403400000.0
2008-03-12 00:37:00,96.23,96.24,96.22,96.23,522200000.0
2008-03-12 00:38:00,96.23,96.23,96.22,96.22,580300000.0
2008-03-12 00:39:00,96.22,96.25,96.22,96.24,442300000.0
2008-03-12 00:40:00,96.24,96.25,96.24,96.24,461200000.0
2008-03-12 00:41:00,96.24,96.25,96.22,96.24,143700000.0
2008-03-12 00:42:00,96.24,96.25,96.225,96.23,298300000.0
2008-03-12 00:43:00,96.23,96.23,96.22,96.22,325300000.0
2008-03-12 00:44:00,96.22,96.23,96.2,96.21,550300000.0
2008-03-12 00:45:00,96.21,96.23,96.2,96.21,375300000.0
2008-03-12 00:46:00,96.21,96.21,96.19,96.19,107800000.0
2008-03-12 00:47:00,96.19,96.2,96.145,96.145,276300000.0
2008-03-12 00:48:00,96.145,96.18,96.145,96.16,850400000.0
2008-03-12 00:49:00,96.16,96.17,96.16,96.17,234500000.0
2008-03-12 00:50:00,96.17,96.18,96.15,96.15,512900000.0
2008-03-12 00:51:00,96.15,96.17,96.14,96.15,395700000.0
2008-03-12 00:52:00,96.145,96.16,96.13,96.13,483800000.0
2008-03-12 00:53:00,96.13,96.15,96.13,96.14,766200000.0
2008-03-12 00:54:00,96.14,96.15,96.12,96.13,118600000.0
2008-03-12 00:55:00,96.13,96.14,96.13,96.14,113500000.0
2008-03-12 00:56:00,96.14,96.15,96.12,96.12,149800000.0
2008-03-12 00:57:00,96.12,96.12,96.12,96.12,162100000.0
2008-03-12 00:58:00,96.12,96.12,96.12,96.12,110000000.0
2008-03-12 00:59:00,96.12,96.12,96.105,96.115,307100000.0
2008-03-12 01:00:00,96.115,96.115,96.08,96.09,58200000.0
2008-03-12 01:01:00,96.09,96.09,96.06,96.07,362000000.0
2008-03-12 01:02:00,96.07,96.08,96.06,96.08,1114200000.0
2008-03-12 01:03:00,96.08,96.08,96.04,96.04,1052800000.0
2008-03-12 01:04:00,96.04,96.04,96.0,96.0,1104800000.0
2008-03-12 01:05:00,96.0,96.01,95.97,96.0,924500000.0
2008-03-12 01:06:00,96.0,96.02,96.0,96.0,484700000.0
2008-03-12 01:07:00,96.0,96.01,95.96,95.97,817900000.0
2008-03-12 01:08:00,95.97,95.98,95.95,95.97,992600000.0
2008-03-12 01:09:00,95.97,95.98,95.95,95.97,695100000.0
2008-03-12 01:10:00,95.97,96.0,95.97,95.99,998300000.0
2008-03-12 01:11:00,95.99,95.99,95.99,95.99,1265600000.0
2008-03-12 01:12:00,95.99,95.99,95.965,95.97,891700000.0
2008-03-12 01:13:00,95.975,95.985,95.96,95.985,551900000.0
2008-03-12 01:14:00,95.985,95.985,95.97,95.98,504400000.0
2008-03-12 01:15:00,95.98,95.99,95.96,95.985,838800000.0
2008-03-12 01:16:00,95.99,96.03,95.98,96.03,530900000.0
2008-03-12 01:17:00,96.03,96.04,96.01,96.02,763600000.0
2008-03-12 01:18:00,96.02,96.02,95.975,96.0,503200000.0
2008-03-12 01:19:00,96.0,96.025,95.99,96.025,669100000.0
2008-03-12 01:20:00,96.025,96.03,96.015,96.02,603700000.0
2008-03-12 01:21:00,96.02,96.03,96.02,96.02,1220600000.0
2008-03-12 01:22:00,96.02,96.035,96.01,96.035,1071900000.0
2008-03-12 01:23:00,96.035,96.04,96.015,96.03,469700000.0
2008-03-12 01:24:00,96.03,96.05,96.015,96.035,533000000.0
2008-03-12 01:25:00,96.035,96.05,96.03,96.03,681800000.0
2008-03-12 01:26:00,96.03,96.03,96.01,96.01,754500000.0
2008-03-12 01:27:00,96.01,96.015,95.99,95.99,773700000.0
2008-03-12 01:28:00,95.99,96.0,95.99,95.995,413300000.0
2008-03-12 01:29:00,95.995,96.005,95.99,96.0,316500000.0
2008-03-12 01:30:00,96.0,96.0,95.955,95.97,423900000.0
2008-03-12 01:31:00,95.97,95.97,95.91,95.935,678500000.0
2008-03-12 01:32:00,95.935,95.94,95.89,95.9,422400000.0
2008-03-12 01:33:00,95.9,95.93,95.89,95.91,753800000.0
2008-03-12 01:34:00,95.91,95.93,95.905,95.905,988100000.0
2008-03-12 01:35:00,95.905,95.94,95.9,95.93,515400000.0
2008-03-12 01:36:00,95.93,95.96,95.93,95.95,628900000.0
2008-03-12 01:37:00,95.945,95.95,95.93,95.94,474400000.0
2008-03-12 01:38:00,95.94,95.95,95.92,95.93,119600000.0
2008-03-12 01:39:00,95.93,95.96,95.93,95.955,181800000.0
2008-03-12 01:40:00,95.955,95.96,95.94,95.96,261800000.0
2008-03-12 01:41:00,95.96,95.98,95.945,95.955,240300000.0
2008-03-12 01:42:00,95.955,95.99,95.95,95.975,408300000.0
2008-03-12 01:43:00,95.975,95.98,95.94,95.965,321000000.0
2008-03-12 01:44:00,95.965,96.0,95.965,95.99,352000000.0
2008-03-12 01:45:00,95.99,95.995,95.975,95.985,489500000.0
2008-03-12 01:46:00,95.985,96.015,95.985,96.015,215800000.0
2008-03-12 01:47:00,96.01,96.015,96.0,96.005,163300000.0
2008-03-12 01:48:00,96.005,96.005,95.985,95.985,585200000.0
2008-03-12 01:49:00,95.985,96.0,95.985,96.0,388500000.0
2008-03-12 01:50:00,96.0,96.0,95.96,96.0,65700000.0
2008-03-12 01:51:00,96.0,96.015,95.995,95.995,80200000.0
2008-03-12 01:52:00,95.995,96.015,95.985,95.985,396600000.0
2008-03-12 01:53:00,95.985,96.0,95.975,95.99,348200000.0
2008-03-12 01:54:00,95.99,95.99,95.92,95.935,138300000.0
2008-03-12 01:55:00,95.94,95.95,95.925,95.94,131100000.0
2008-03-12 01:56:00,95.94,95.94,95.91,95.93,101500000.0
2008-03-12 01:57:00,95.93,95.93,95.875,95.91,300900000.0
2008-03-12 01:58:00,95.91,95.91,95.855,95.86,249700000.0
2008-03-12 01:59:00,95.86,95.87,95.815,95.82,367300000.0
2008-03-12 02:00:00,95.815,95.84,95.81,95.82,168300000.0
2008-03-12 02:01:00,95.82,95.83,95.805,95.81,146400000.0
2008-03-12 02:02:00,95.81,95.83,95.8,95.805,420000000.0
2008-03-12 02:03:00,95.81,95.85,95.81,95.85,265000000.0
2008-03-12 02:04:00,95.85,95.9,95.85,95.9,322300000.0
2008-03-12 02:05:00,95.9,95.9,95.86,95.86,114300000.0
2008-03-12 02:06:00,95.86,95.86,95.84,95.86,112100000.0
2008-03-12 02:07:00,95.86,95.89,95.86,95.88,65300000.0
2008-03-12 02:08:00,95.88,95.88,95.86,95.86,93600000.0
2008-03-12 02:09:00,95.86,95.87,95.86,95.86,76700000.0
2008-03-12 02:10:00,95.86,95.86,95.835,95.86,82800000.0
2008-03-12 02:11:00,95.86,95.87,95.845,95.87,141100000.0
2008-03-12 02:12:00,95.87,95.88,95.86,95.87,63500000.0
2008-03-12 02:13:00,95.87,95.88,95.86,95.88,53100000.0
2008-03-12 02:14:00,95.88,95.88,95.88,95.88,43600000.0
2008-03-12 02:15:00,95.88,95.88,95.87,95.87,160400000.0
2008-03-12 02:16:00,95.87,95.89,95.87,95.885,456700000.0
2008-03-12 02:17:00,95.885,95.89,95.88,95.89,406400000.0
2008-03-12 02:18:00,95.89,95.89,95.865,95.87,516800000.0
2008-03-12 02:19:00,95.87,95.88,95.86,95.88,446800000.0
2008-03-12 02:20:00,95.88,95.89,95.87,95.885,233300000.0
2008-03-12 02:21:00,95.885,95.89,95.85,95.865,343000000.0
2008-03-12 02:22:00,95.865,95.91,95.865,95.91,356300000.0
2008-03-12 02:23:00,95.91,95.91,95.88,95.9,419000000.0
2008-03-12 02:24:00,95.9,95.9,95.85,95.88,257300000.0
2008-03-12 02:25:00,95.88,95.89,95.855,95.87,579000000.0
2008-03-12 02:26:00,95.87,95.87,95.86,95.86,565100000.0
2008-03-12 02:27:00,95.86,95.89,95.86,95.875,588100000.0
2008-03-12 02:28:00,95.875,95.9,95.87,95.9,245500000.0
2008-03-12 02:29:00,95.9,95.91,95.88,95.89,207000000.0
2008-03-12 02:30:00,95.89,95.9,95.86,95.865,288700000.0
2008-03-12 02:31:00,95.865,95.89,95.865,95.89,327200000.0
2008-03-12 02:32:00,95.89,95.89,95.89,95.89,168800000.0
2008-03-12 02:33:00,95.89,95.89,95.87,95.88,177500000.0
2008-03-12 02:34:00,95.88,95.88,95.84,95.84,737600000.0
2008-03-12 02:35:00,95.84,95.85,95.82,95.85,564000000.0
2008-03-12 02:36:00,95.85,95.87,95.84,95.84,239300000.0
2008-03-12 02:37:00,95.84,95.84,95.8,95.81,305900000.0
2008-03-12 02:38:00,95.81,95.82,95.79,95.82,482200000.0
2008-03-12 02:39:00,95.82,95.82,95.785,95.79,287800000.0
2008-03-12 02:40:00,95.79,95.79,95.76,95.78,459700000.0
2008-03-12 02:41:00,95.78,95.78,95.725,95.745,645800000.0
2008-03-12 02:42:00,95.745,95.76,95.715,95.76,696000000.0
2008-03-12 02:43:00,95.76,95.76,95.73,95.74,666100000.0
2008-03-12 02:44:00,95.74,95.77,95.73,95.77,540600000.0
2008-03-12 02:45:00,95.77,95.8,95.76,95.79,457300000.0
2008-03-12 02:46:00,95.79,95.79,95.76,95.77,371500000.0
2008-03-12 02:47:00,95.77,95.79,95.75,95.78,490400000.0
2008-03-12 02:48:00,95.78,95.82,95.78,95.79,664500000.0
2008-03-12 02:49:00,95.79,95.83,95.78,95.78,642800000.0
2008-03-12 02:50:00,95.78,95.78,95.74,95.75,499500000.0
2008-03-12 02:51:00,95.75,95.805,95.75,95.78,484400000.0
2008-03-12 02:52:00,95.77,95.77,95.725,95.725,452800000.0
2008-03-12 02:53:00,95.725,95.74,95.71,95.73,315900000.0
2008-03-12 02:54:00,95.73,95.77,95.705,95.705,439700000.0
2008-03-12 02:55:00,95.69,95.72,95.69,95.71,548200000.0
2008-03-12 02:56:00,95.71,95.71,95.57,95.58,476700000.0
2008-03-12 02:57:00,95.59,95.66,95.58,95.66,554700000.0
2008-03-12 02:58:00,95.67,95.7,95.66,95.66,443400000.0
2008-03-12 02:59:00,95.66,95.66,95.63,95.65,581800000.0
2008-03-12 03:00:00,95.65,95.7,95.63,95.66,643100000.0
2008-03-12 03:01:00,95.66,95.69,95.65,95.69,510400000.0
2008-03-12 03:02:00,95.69,95.69,95.66,95.67,531200000.0
2008-03-12 03:03:00,95.67,95.68,95.66,95.68,198100000.0
2008-03-12 03:04:00,95.68,95.7,95.67,95.69,216800000.0
2008-03-12 03:05:00,95.69,95.69,95.68,95.69,541400000.0
2008-03-12 03:06:00,95.69,95.71,95.69,95.69,741200000.0
2008-03-12 03:07:00,95.69,95.7,95.615,95.62,555000000.0
2008-03-12 03:08:00,95.62,95.64,95.62,95.635,408800000.0
2008-03-12 03:09:00,95.635,95.64,95.6,95.6,366100000.0
2008-03-12 03:10:00,95.6,95.64,95.6,95.62,803600000.0
2008-03-12 03:11:00,95.62,95.69,95.61,95.68,432800000.0
2008-03-12 03:12:00,95.68,95.78,95.68,95.77,484800000.0
2008-03-12 03:13:00,95.765,95.78,95.75,95.76,608800000.0
2008-03-12 03:14:00,95.76,95.78,95.76,95.77,643800000.0
2008-03-12 03:15:00,95.77,95.77,95.76,95.77,586200000.0
2008-03-12 03:16:00,95.77,95.77,95.75,95.75,928400000.0
2008-03-12 03:17:00,95.75,95.76,95.73,95.73,548800000.0
2008-03-12 03:18:00,95.73,95.75,95.73,95.75,185600000.0
2008-03-12 03:19:00,95.75,95.75,95.74,95.75,419200000.0
2008-03-12 03:20:00,95.75,95.77,95.75,95.77,269600000.0
2008-03-12 03:21:00,95.77,95.78,95.75,95.78,281000000.0
2008-03-12 03:22:00,95.78,95.78,95.765,95.78,424200000.0
2008-03-12 03:23:00,95.78,95.8,95.775,95.78,454700000.0
2008-03-12 03:24:00,95.79,95.805,95.78,95.805,752200000.0
2008-03-12 03:25:00,95.805,95.82,95.8,95.82,588600000.0
2008-03-12 03:26:00,95.82,95.85,95.815,95.84,476700000.0
2008-03-12 03:27:00,95.84,95.86,95.83,95.85,733600000.0
2008-03-12 03:28:00,95.85,95.88,95.85,95.88,394200000.0
2008-03-12 03:29:00,95.88,95.89,95.86,95.86,479400000.0
2008-03-12 03:30:00,95.86,95.93,95.86,95.92,334300000.0
2008-03-12 03:31:00,95.92,95.92,95.885,95.89,364100000.0
2008-03-12 03:32:00,95.89,95.895,95.87,95.89,297700000.0
2008-03-12 03:33:00,95.89,95.89,95.86,95.86,146000000.0
2008-03-12 03:34:00,95.86,95.885,95.85,95.865,232200000.0
2008-03-12 03:35:00,95.87,95.93,95.87,95.91,587000000.0
2008-03-12 03:36:00,95.91,96.03,95.91,96.0,609000000.0
2008-03-12 03:37:00,96.0,96.0,95.97,95.97,661000000.0
2008-03-12 03:38:00,95.97,95.98,95.91,95.91,787600000.0
2008-03-12 03:39:00,95.91,95.97,95.91,95.93,931700000.0
2008-03-12 03:40:00,95.93,95.99,95.92,95.98,651700000.0
2008-03-12 03:41:00,95.98,96.07,95.98,96.06,751300000.0
2008-03-12 03:42:00,96.07,96.08,96.03,96.05,585800000.0
2008-03-12 03:43:00,96.05,96.05,96.0,96.0,640000000.0
2008-03-12 03:44:00,96.0,96.01,95.97,96.005,638200000.0
2008-03-12 03:45:00,96.005,96.035,96.005,96.03,534200000.0
2008-03-12 03:46:00,96.03,96.035,96.015,96.02,459400000.0
2008-03-12 03:47:00,96.02,96.03,96.01,96.02,478600000.0
2008-03-12 03:48:00,96.02,96.02,96.02,96.02,519200000.0
2008-03-12 03:49:00,96.02,96.02,95.96,95.99,637400000.0
2008-03-12 03:50:00,95.99,96.0,95.985,95.99,536000000.0
2008-03-12 03:51:00,95.99,96.01,95.99,96.01,668000000.0
2008-03-12 03:52:00,96.0,96.0,95.97,95.97,379700000.0
2008-03-12 03:53:00,95.97,96.0,95.97,96.0,424800000.0
2008-03-12 03:54:00,96.0,96.0,95.98,95.995,299400000.0
2008-03-12 03:55:00,95.995,96.015,95.985,96.01,350100000.0
2008-03-12 03:56:00,96.01,96.02,96.0,96.02,354700000.0
2008-03-12 03:57:00,96.02,96.03,96.01,96.02,264600000.0
2008-03-12 03:58:00,96.01,96.025,95.99,95.99,374200000.0
2008-03-12 03:59:00,95.99,95.99,95.96,95.97,411400000.0
2008-03-12 04:00:00,95.97,96.0,95.97,95.995,515000000.0
2008-03-12 04:01:00,95.995,96.005,95.99,95.995,568600000.0
2008-03-12 04:02:00,95.995,96.0,95.985,96.0,446400000.0
2008-03-12 04:03:00,96.0,96.0,95.965,95.98,455200000.0
2008-03-12 04:04:00,95.98,96.0,95.98,96.0,386400000.0
2008-03-12 04:05:00,96.0,96.0,95.98,95.985,328400000.0
2008-03-12 04:06:00,95.985,95.99,95.97,95.98,283600000.0
2008-03-12 04:07:00,95.98,95.98,95.97,95.975,163400000.0
2008-03-12 04:08:00,95.975,95.98,95.97,95.97,375600000.0
2008-03-12 04:09:00,95.97,95.98,95.97,95.975,374000000.0
2008-03-12 04:10:00,95.975,95.99,95.97,95.975,448300000.0
2008-03-12 04:11:00,95.975,95.99,95.975,95.98,444800000.0
2008-03-12 04:12:00,95.98,95.99,95.96,95.96,613800000.0
2008-03-12 04:13:00,95.96,95.965,95.96,95.965,986000000.0
2008-03-12 04:14:00,95.965,95.99,95.96,95.98,379900000.0
2008-03-12 04:15:00,95.98,96.0,95.98,95.98,547100000.0
2008-03-12 04:16:00,95.97,95.97,95.955,95.96,579000000.0
2008-03-12 04:17:00,95.96,95.96,95.95,95.95,511200000.0
2008-03-12 04:18:00,95.95,95.96,95.95,95.955,491600000.0
2008-03-12 04:19:00,95.95,95.96,95.95,95.955,265400000.0
2008-03-12 04:20:00,95.955,95.97,95.95,95.965,236800000.0
2008-03-12 04:21:00,95.965,95.975,95.94,95.94,197300000.0
2008-03-12 04:22:00,95.945,95.955,95.94,95.95,364600000.0
2008-03-12 04:23:00,95.94,95.945,95.92,95.92,270600000.0
2008-03-12 04:24:00,95.92,95.93,95.92,95.92,145400000.0
2008-03-12 04:25:00,95.92,95.93,95.92,95.92,828000000.0
2008-03-12 04:26:00,95.92,95.92,95.89,95.895,699700000.0
2008-03-12 04:27:00,95.895,95.9,95.84,95.86,615600000.0
2008-03-12 04:28:00,95.86,95.87,95.84,95.84,510100000.0
2008-03-12 04:29:00,95.84,95.86,95.84,95.86,239300000.0
2008-03-12 04:30:00,95.86,95.86,95.85,95.855,380900000.0
2008-03-12 04:31:00,95.855,95.86,95.83,95.83,540000000.0
2008-03-12 04:32:00,95.83,95.84,95.83,95.84,673200000.0
2008-03-12 04:33:00,95.84,95.865,95.825,95.85,421400000.0
2008-03-12 04:34:00,95.85,95.85,95.8,95.81,528200000.0
2008-03-12 04:35:00,95.81,95.81,95.77,95.78,490700000.0
2008-03-12 04:36:00,95.78,95.78,95.75,95.75,550200000.0
2008-03-12 04:37:00,95.75,95.83,95.75,95.81,202000000.0
2008-03-12 04:38:00,95.81,95.89,95.81,95.855,312300000.0
2008-03-12 04:39:00,95.85,95.865,95.815,95.845,261200000.0
2008-03-12 04:40:00,95.845,95.855,95.81,95.825,368800000.0
2008-03-12 04:41:00,95.825,95.825,95.79,95.79,193300000.0
2008-03-12 04:42:00,95.79,95.8,95.785,95.79,273400000.0
2008-03-12 04:43:00,95.8,95.8,95.79,95.79,177600000.0
2008-03-12 04:44:00,95.79,95.79,95.77,95.77,467100000.0
2008-03-12 04:45:00,95.77,95.79,95.77,95.78,256400000.0
2008-03-12 04:46:00,95.78,95.79,95.78,95.78,415400000.0
2008-03-12 04:47:00,95.78,95.79,95.76,95.77,460400000.0
2008-03-12 04:48:00,95.77,95.77,95.74,95.74,365900000.0
2008-03-12 04:49:00,95.74,95.755,95.735,95.74,581000000.0
2008-03-12 04:50:00,95.74,95.74,95.73,95.74,328400000.0
2008-03-12 04:51:00,95.74,95.74,95.72,95.73,487600000.0
2008-03-12 04:52:00,95.73,95.73,95.69,95.72,440400000.0
2008-03-12 04:53:00,95.72,95.74,95.71,95.73,427800000.0
2008-03-12 04:54:00,95.73,95.74,95.73,95.73,449400000.0
2008-03-12 04:55:00,95.73,95.74,95.73,95.74,388300000.0
2008-03-12 04:56:00,95.74,95.76,95.74,95.76,304200000.0
2008-03-12 04:57:00,95.76,95.79,95.76,95.79,182600000.0
2008-03-12 04:58:00,95.79,95.79,95.79,95.79,266200000.0
2008-03-12 04:59:00,95.79,95.79,95.79,95.79,358800000.0
2008-03-12 05:00:00,95.79,95.81,95.79,95.81,367000000.0
2008-03-12 05:01:00,95.81,95.82,95.81,95.815,209600000.0
2008-03-12 05:02:00,95.815,95.825,95.81,95.825,211600000.0
2008-03-12 05:03:00,95.825,95.835,95.825,95.835,218400000.0
2008-03-12 05:04:00,95.835,95.835,95.8,95.82,573600000.0
2008-03-12 05:05:00,95.82,95.825,95.81,95.81,253400000.0
2008-03-12 05:06:00,95.82,95.82,95.8,95.8,372800000.0
2008-03-12 05:07:00,95.8,95.82,95.8,95.81,643400000.0
2008-03-12 05:08:00,95.81,95.82,95.805,95.82,137700000.0
2008-03-12 05:09:00,95.82,95.82,95.8,95.805,161100000.0
2008-03-12 05:10:00,95.805,95.81,95.8,95.81,230600000.0
2008-03-12 05:11:00,95.81,95.815,95.81,95.815,201800000.0
2008-03-12 05:12:00,95.815,95.82,95.81,95.81,97000000.0
2008-03-12 05:13:00,95.81,95.82,95.81,95.82,287300000.0
2008-03-12 05:14:00,95.82,95.825,95.82,95.82,426300000.0
2008-03-12 05:15:00,95.82,95.825,95.805,95.805,299200000.0
2008-03-12 05:16:00,95.805,95.815,95.805,95.815,226400000.0
2008-03-12 05:17:00,95.815,95.815,95.8,95.805,340800000.0
2008-03-12 05:18:00,95.805,95.83,95.8,95.8,394300000.0
2008-03-12 05:19:00,95.8,95.81,95.8,95.805,279000000.0
2008-03-12 05:20:00,95.805,95.82,95.8,95.82,602400000.0
2008-03-12 05:21:00,95.82,95.825,95.82,95.825,223700000.0
2008-03-12 05:22:00,95.825,95.835,95.82,95.83,465400000.0
2008-03-12 05:23:00,95.83,95.83,95.82,95.82,617000000.0
2008-03-12 05:24:00,95.82,95.83,95.82,95.82,418800000.0
2008-03-12 05:25:00,95.82,95.83,95.82,95.83,739000003.0
2008-03-12 05:26:00,95.83,95.835,95.81,95.82,590600000.0
2008-03-12 05:27:00,95.82,95.825,95.8,95.825,334300000.0
2008-03-12 05:28:00,95.825,95.84,95.82,95.84,309100000.0
2008-03-12 05:29:00,95.84,95.87,95.83,95.85,287300000.0
2008-03-12 05:30:00,95.85,95.87,95.85,95.86,463800000.0
2008-03-12 05:31:00,95.86,95.86,95.83,95.84,372300000.0
2008-03-12 05:32:00,95.84,95.84,95.81,95.83,619800000.0
2008-03-12 05:33:00,95.83,95.83,95.82,95.82,552200000.0
2008-03-12 05:34:00,95.82,95.835,95.81,95.83,628200000.0
2008-03-12 05:35:00,95.83,95.84,95.83,95.84,967400000.0
2008-03-12 05:36:00,95.84,95.86,95.84,95.86,241400000.0
2008-03-12 05:37:00,95.86,95.89,95.855,95.89,361100000.0
2008-03-12 05:38:00,95.89,95.89,95.86,95.87,663900000.0
2008-03-12 05:39:00,95.87,95.885,95.86,95.86,461300000.0
2008-03-12 05:40:00,95.86,95.86,95.8,95.815,576500000.0
2008-03-12 05:41:00,95.815,95.84,95.815,95.84,369800000.0
2008-03-12 05:42:00,95.84,95.85,95.82,95.845,530200000.0
2008-03-12 05:43:00,95.845,95.845,95.79,95.8,618400000.0
2008-03-12 05:44:00,95.8,95.82,95.795,95.81,324800000.0
2008-03-12 05:45:00,95.81,95.86,95.81,95.855,440300000.0
2008-03-12 05:46:00,95.855,95.855,95.825,95.83,337000000.0
2008-03-12 05:47:00,95.83,95.84,95.82,95.82,314200000.0
2008-03-12 05:48:00,95.82,95.83,95.81,95.81,389700000.0
2008-03-12 05:49:00,95.81,95.82,95.79,95.79,510800000.0
2008-03-12 05:50:00,95.79,95.83,95.79,95.81,463700000.0
2008-03-12 05:51:00,95.81,95.83,95.81,95.83,509600000.0
2008-03-12 05:52:00,95.83,95.84,95.81,95.82,523800000.0
2008-03-12 05:53:00,95.825,95.83,95.81,95.83,745200000.0
2008-03-12 05:54:00,95.83,95.83,95.815,95.82,544300000.0
2008-03-12 05:55:00,95.82,95.83,95.8,95.81,367900000.0
2008-03-12 05:56:00,95.81,95.82,95.8,95.82,688800000.0
2008-03-12 05:57:00,95.82,95.82,95.81,95.815,301000000.0
2008-03-12 05:58:00,95.815,95.825,95.805,95.82,404200000.0
2008-03-12 05:59:00,95.82,95.825,95.8,95.815,385000000.0
2008-03-12 06:00:00,95.815,95.815,95.76,95.795,506500000.0
2008-03-12 06:01:00,95.795,95.82,95.78,95.78,252300000.0
2008-03-12 06:02:00,95.78,95.78,95.74,95.76,486600000.0
2008-03-12 06:03:00,95.76,95.76,95.735,95.74,495400001.0
2008-03-12 06:04:00,95.74,95.75,95.73,95.75,519000000.0
2008-03-12 06:05:00,95.76,95.77,95.75,95.77,664400000.0
2008-03-12 06:06:00,95.77,95.77,95.76,95.77,457900000.0
2008-03-12 06:07:00,95.77,95.81,95.77,95.81,416700000.0
2008-03-12 06:08:00,95.81,95.84,95.79,95.8,1027300000.0
2008-03-12 06:09:00,95.8,95.8,95.78,95.8,986800000.0
2008-03-12 06:10:00,95.8,95.83,95.79,95.82,984500000.0
2008-03-12 06:11:00,95.82,95.84,95.82,95.84,332100000.0
2008-03-12 06:12:00,95.84,95.87,95.84,95.87,690000000.0
2008-03-12 06:13:00,95.87,95.87,95.83,95.86,541600000.0
2008-03-12 06:14:00,95.86,95.87,95.83,95.84,673500000.0
2008-03-12 06:15:00,95.84,95.84,95.83,95.83,181100000.0
2008-03-12 06:16:00,95.83,95.84,95.8,95.83,586500000.0
2008-03-12 06:17:00,95.83,95.89,95.81,95.86,754100000.0
2008-03-12 06:18:00,95.86,95.9,95.85,95.89,536800000.0
2008-03-12 06:19:00,95.89,95.94,95.89,95.94,244300000.0
2008-03-12 06:20:00,95.94,95.95,95.93,95.93,341700000.0
2008-03-12 06:21:00,95.93,95.98,95.93,95.975,423500000.0
2008-03-12 06:22:00,95.975,95.98,95.94,95.975,418700000.0
2008-03-12 06:23:00,95.975,95.975,95.94,95.94,432400000.0
2008-03-12 06:24:00,95.94,95.94,95.9,95.9,467100000.0
2008-03-12 06:25:00,95.9,95.91,95.88,95.88,498200000.0
2008-03-12 06:26:00,95.88,95.89,95.87,95.87,653800000.0
2008-03-12 06:27:00,95.87,95.87,95.85,95.85,1182000000.0
2008-03-12 06:28:00,95.85,95.87,95.85,95.86,984400000.0
2008-03-12 06:29:00,95.86,95.87,95.85,95.86,885200000.0
2008-03-12 06:30:00,95.86,95.87,95.85,95.87,349000000.0
2008-03-12 06:31:00,95.87,95.88,95.85,95.86,568200000.0
2008-03-12 06:32:00,95.86,95.86,95.82,95.84,479400000.0
2008-03-12 06:33:00,95.84,95.85,95.84,95.84,787400000.0
2008-03-12 06:34:00,95.84,95.86,95.84,95.85,708500000.0
2008-03-12 06:35:00,95.85,95.86,95.84,95.86,698600000.0
2008-03-12 06:36:00,95.86,95.86,95.85,95.86,501200000.0
2008-03-12 06:37:00,95.86,95.88,95.85,95.87,609600000.0
2008-03-12 06:38:00,95.87,95.88,95.87,95.88,1087600000.0
2008-03-12 06:39:00,95.88,95.91,95.88,95.9,686600000.0
2008-03-12 06:40:00,95.9,95.93,95.9,95.91,808200000.0
2008-03-12 06:41:00,95.91,95.92,95.9,95.9,577800000.0
2008-03-12 06:42:00,95.9,95.9,95.88,95.88,832800000.0
2008-03-12 06:43:00,95.89,95.89,95.84,95.84,946400000.0
2008-03-12 06:44:00,95.84,95.85,95.83,95.84,605000000.0
2008-03-12 06:45:00,95.84,95.85,95.83,95.83,952000000.0
2008-03-12 06:46:00,95.83,95.98,95.83,95.925,983700000.0
2008-03-12 06:47:00,95.925,95.95,95.845,95.855,611700000.0
2008-03-12 06:48:00,95.855,95.93,95.855,95.91,381600000.0
2008-03-12 06:49:00,95.91,95.91,95.88,95.89,429800000.0
2008-03-12 06:50:00,95.89,95.9,95.85,95.86,1283000000.0
2008-03-12 06:51:00,95.86,95.9,95.86,95.88,792800000.0
2008-03-12 06:52:00,95.88,95.92,95.88,95.89,647400000.0
2008-03-12 06:53:00,95.89,95.895,95.86,95.87,671100000.0
2008-03-12 06:54:00,95.875,95.88,95.865,95.87,402400000.0
2008-03-12 06:55:00,95.87,95.91,95.87,95.9,676300000.0
2008-03-12 06:56:00,95.9,95.93,95.88,95.9,488900000.0
2008-03-12 06:57:00,95.9,95.905,95.87,95.89,566400000.0
2008-03-12 06:58:00,95.89,95.89,95.86,95.87,328000000.0
2008-03-12 06:59:00,95.87,95.88,95.85,95.85,167200000.0
2008-03-12 07:00:00,95.85,95.905,95.85,95.89,514700000.0
2008-03-12 07:01:00,95.89,95.89,95.865,95.87,562400000.0
2008-03-12 07:02:00,95.865,95.89,95.865,95.885,650600000.0
2008-03-12 07:03:00,95.885,95.885,95.865,95.885,215200000.0
2008-03-12 07:04:00,95.885,95.96,95.88,95.935,546100000.0
2008-03-12 07:05:00,95.935,95.95,95.895,95.91,219700000.0
2008-03-12 07:06:00,95.91,95.91,95.9,95.9,273600000.0
2008-03-12 07:07:00,95.9,95.91,95.9,95.91,74600000.0
2008-03-12 07:08:00,95.91,95.92,95.9,95.92,90800000.0
2008-03-12 07:09:00,95.92,95.94,95.91,95.93,103700000.0
2008-03-12 07:10:00,95.93,95.93,95.92,95.92,63900000.0
2008-03-12 07:11:00,95.92,95.93,95.91,95.93,67200000.0
2008-03-12 07:12:00,95.93,95.94,95.93,95.93,158100000.0
2008-03-12 07:13:00,95.93,95.98,95.93,95.97,100800000.0
2008-03-12 07:14:00,95.97,95.97,95.95,95.95,70400000.0
2008-03-12 07:15:00,95.95,95.96,95.95,95.96,66000000.0
2008-03-12 07:16:00,95.96,95.97,95.95,95.97,65100000.0
2008-03-12 07:17:00,95.97,95.97,95.94,95.95,66300000.0
2008-03-12 07:18:00,95.95,95.95,95.94,95.95,61200000.0
2008-03-12 07:19:00,95.95,95.95,95.89,95.92,125100000.0
2008-03-12 07:20:00,95.92,95.93,95.89,95.91,75600000.0
2008-03-12 07:21:00,95.91,95.91,95.89,95.89,66000000.0
2008-03-12 07:22:00,95.89,95.89,95.855,95.855,88500000.0
2008-03-12 07:23:00,95.855,95.875,95.855,95.875,169400000.0
2008-03-12 07:24:00,95.875,95.88,95.84,95.84,137300000.0
2008-03-12 07:25:00,95.84,95.87,95.84,95.85,74800000.0
2008-03-12 07:26:00,95.86,95.88,95.85,95.87,65400000.0
2008-03-12 07:27:00,95.87,95.89,95.86,95.88,63900000.0
2008-03-12 07:28:00,95.88,95.9,95.88,95.89,64200000.0
2008-03-12 07:29:00,95.89,95.89,95.88,95.88,65200000.0
2008-03-12 07:30:00,95.88,95.88,95.86,95.865,139100000.0
2008-03-12 07:31:00,95.865,95.89,95.86,95.89,137800000.0
2008-03-12 07:32:00,95.89,95.91,95.89,95.9,129300000.0
2008-03-12 07:33:00,95.9,95.915,95.9,95.91,151600000.0
2008-03-12 07:34:00,95.91,95.92,95.9,95.905,149000000.0
2008-03-12 07:35:00,95.905,95.92,95.905,95.92,196900000.0
2008-03-12 07:36:00,95.92,95.925,95.905,95.92,171600000.0
2008-03-12 07:37:00,95.92,95.92,95.9,95.9,120600000.0
2008-03-12 07:38:00,95.9,95.91,95.89,95.91,63700000.0
2008-03-12 07:39:00,95.91,95.92,95.91,95.91,62400000.0
2008-03-12 07:40:00,95.91,95.91,95.9,95.91,128900000.0
2008-03-12 07:41:00,95.91,95.92,95.91,95.915,129300000.0
2008-03-12 07:42:00,95.915,95.915,95.88,95.88,185500000.0
2008-03-12 07:43:00,95.88,95.89,95.88,95.89,190000000.0
2008-03-12 07:44:00,95.89,95.9,95.885,95.895,232200000.0
2008-03-12 07:45:00,95.895,95.91,95.89,95.9,164700000.0
2008-03-12 07:46:00,95.9,95.91,95.89,95.91,143700000.0
2008-03-12 07:47:00,95.92,95.92,95.895,95.9,167100000.0
2008-03-12 07:48:00,95.9,95.905,95.89,95.89,195900000.0
2008-03-12 07:49:00,95.89,95.9,95.86,95.88,139200000.0
2008-03-12 07:50:00,95.88,95.88,95.865,95.865,112700000.0
2008-03-12 07:51:00,95.865,95.865,95.84,95.85,263000000.0
2008-03-12 07:52:00,95.85,95.85,95.815,95.825,181100000.0
2008-03-12 07:53:00,95.825,95.83,95.795,95.795,271200000.0
2008-03-12 07:54:00,95.795,95.84,95.795,95.825,250400000.0
2008-03-12 07:55:00,95.82,95.87,95.82,95.865,221800000.0
2008-03-12 07:56:00,95.865,95.865,95.845,95.865,379100000.0
2008-03-12 07:57:00,95.865,95.885,95.855,95.875,421600000.0
2008-03-12 07:58:00,95.875,95.925,95.875,95.92,469700000.0
2008-03-12 07:59:00,95.92,95.925,95.915,95.925,138300000.0
2008-03-12 08:00:00,95.925,95.935,95.915,95.935,132600000.0
2008-03-12 08:01:00,95.94,95.96,95.935,95.96,423600000.0
2008-03-12 08:02:00,95.96,95.99,95.95,95.99,820800000.0
2008-03-12 08:03:00,95.99,96.04,95.965,96.03,959200000.0
2008-03-12 08:04:00,96.04,96.07,95.99,96.0,589300000.0
2008-03-12 08:05:00,96.0,96.0,95.96,95.97,585900000.0
2008-03-12 08:06:00,95.97,95.99,95.96,95.97,626000000.0
2008-03-12 08:07:00,95.97,95.99,95.96,95.99,586000000.0
2008-03-12 08:08:00,95.99,95.99,95.97,95.97,376900000.0
2008-03-12 08:09:00,95.97,96.005,95.95,96.0,735300001.0
2008-03-12 08:10:00,96.0,96.01,95.99,95.995,827300000.0
2008-03-12 08:11:00,95.995,96.01,95.99,95.99,904200000.0
2008-03-12 08:12:00,95.99,96.0,95.975,95.99,950400000.0
2008-03-12 08:13:00,95.99,95.99,95.975,95.98,461400000.0
2008-03-12 08:14:00,95.98,95.99,95.98,95.98,504300000.0
2008-03-12 08:15:00,95.98,95.99,95.96,95.98,1095600000.0
2008-03-12 08:16:00,95.98,95.98,95.97,95.98,440800000.0
2008-03-12 08:17:00,95.98,95.99,95.97,95.98,477200000.0
2008-03-12 08:18:00,95.98,95.99,95.97,95.98,658600000.0
2008-03-12 08:19:00,95.98,95.98,95.95,95.97,596200000.0
2008-03-12 08:20:00,95.97,95.97,95.92,95.93,529200000.0
2008-03-12 08:21:00,95.93,95.96,95.93,95.95,382600000.0
2008-03-12 08:22:00,95.95,95.97,95.95,95.97,514000000.0
2008-03-12 08:23:00,95.97,95.97,95.95,95.95,740000000.0
2008-03-12 08:24:00,95.95,95.95,95.94,95.95,751400000.0
2008-03-12 08:25:00,95.95,95.96,95.95,95.95,496400000.0
2008-03-12 08:26:00,95.95,95.96,95.95,95.95,450400000.0
2008-03-12 08:27:00,95.95,95.97,95.95,95.96,361000000.0
2008-03-12 08:28:00,95.96,95.96,95.93,95.94,556600000.0
2008-03-12 08:29:00,95.94,95.95,95.93,95.95,450700000.0
2008-03-12 08:30:00,95.94,95.95,95.925,95.93,320000000.0
2008-03-12 08:31:00,95.93,95.95,95.93,95.93,756400000.0
2008-03-12 08:32:00,95.93,95.94,95.91,95.91,837900000.0
2008-03-12 08:33:00,95.91,95.93,95.91,95.93,387400000.0
2008-03-12 08:34:00,95.93,95.93,95.895,95.905,300000000.0
2008-03-12 08:35:00,95.905,95.96,95.905,95.94,447300000.0
2008-03-12 08:36:00,95.94,95.96,95.93,95.95,515100000.0
2008-03-12 08:37:00,95.95,95.96,95.95,95.96,916300000.0
2008-03-12 08:38:00,95.96,95.97,95.96,95.96,897200000.0
2008-03-12 08:39:00,95.96,95.96,95.945,95.95,816600000.0
2008-03-12 08:40:00,95.95,95.95,95.935,95.95,456100000.0
2008-03-12 08:41:00,95.95,95.96,95.945,95.95,400800000.0
2008-03-12 08:42:00,95.95,95.95,95.935,95.95,619400000.0
2008-03-12 08:43:00,95.95,95.95,95.9,95.91,750100000.0
2008-03-12 08:44:00,95.91,95.91,95.9,95.91,596900000.0
2008-03-12 08:45:00,95.91,95.915,95.9,95.915,265900000.0
2008-03-12 08:46:00,95.91,95.92,95.89,95.91,151600000.0
2008-03-12 08:47:00,95.91,95.92,95.905,95.915,279100000.0
2008-03-12 08:48:00,95.915,95.915,95.91,95.91,622300000.0
2008-03-12 08:49:00,95.91,95.92,95.91,95.92,220700000.0
2008-03-12 08:50:00,95.92,95.97,95.91,95.97,291800000.0
2008-03-12 08:51:00,95.97,95.975,95.945,95.96,209800000.0
2008-03-12 08:52:00,95.96,96.01,95.955,95.99,479900000.0
2008-03-12 08:53:00,95.99,96.0,95.97,96.0,293300000.0
2008-03-12 08:54:00,96.0,96.0,95.96,95.98,92100000.0
2008-03-12 08:55:00,95.98,95.99,95.95,95.96,86400000.0
2008-03-12 08:56:00,95.96,95.97,95.93,95.94,143500000.0
2008-03-12 08:57:00,95.94,95.96,95.87,95.88,472500000.0
2008-03-12 08:58:00,95.88,95.89,95.83,95.85,213900000.0
2008-03-12 08:59:00,95.85,95.91,95.85,95.88,256800000.0
2008-03-12 09:00:00,95.88,95.9,95.87,95.895,736700000.0
2008-03-12 09:01:00,95.895,95.9,95.84,95.84,779000000.0
2008-03-12 09:02:00,95.84,95.875,95.84,95.85,601200000.0
2008-03-12 09:03:00,95.85,95.87,95.84,95.87,565900000.0
2008-03-12 09:04:00,95.86,95.86,95.83,95.84,661800000.0
2008-03-12 09:05:00,95.84,95.86,95.84,95.84,635800000.0
2008-03-12 09:06:00,95.84,95.86,95.83,95.83,633300000.0
2008-03-12 09:07:00,95.83,95.835,95.82,95.82,422800000.0
2008-03-12 09:08:00,95.8,95.82,95.79,95.8,432600000.0
2008-03-12 09:09:00,95.8,95.8,95.78,95.78,297500000.0
2008-03-12 09:10:00,95.78,95.79,95.75,95.78,855700000.0
2008-03-12 09:11:00,95.78,95.795,95.77,95.79,687100000.0
2008-03-12 09:12:00,95.79,95.795,95.765,95.77,345100000.0
2008-03-12 09:13:00,95.77,95.785,95.77,95.785,509400000.0
2008-03-12 09:14:00,95.78,95.79,95.77,95.775,440000000.0
2008-03-12 09:15:00,95.775,95.785,95.75,95.755,1092500000.0
2008-03-12 09:16:00,95.755,95.76,95.75,95.76,458400000.0
2008-03-12 09:17:00,95.75,95.76,95.75,95.75,515000000.0
2008-03-12 09:18:00,95.75,95.76,95.74,95.75,475800000.0
2008-03-12 09:19:00,95.75,95.78,95.75,95.755,535200000.0
2008-03-12 09:20:00,95.755,95.78,95.755,95.78,448800000.0
2008-03-12 09:21:00,95.785,95.81,95.77,95.77,365100000.0
2008-03-12 09:22:00,95.77,95.78,95.75,95.77,591400000.0
2008-03-12 09:23:00,95.77,95.77,95.745,95.76,264200000.0
2008-03-12 09:24:00,95.76,95.77,95.75,95.76,115200000.0
2008-03-12 09:25:00,95.76,95.76,95.76,95.76,66000000.0
2008-03-12 09:26:00,95.76,95.77,95.76,95.77,355600000.0
2008-03-12 09:27:00,95.77,95.77,95.74,95.755,412500000.0
2008-03-12 09:28:00,95.755,95.77,95.75,95.77,216700000.0
2008-03-12 09:29:00,95.77,95.81,95.76,95.81,210500000.0
2008-03-12 09:30:00,95.81,95.825,95.8,95.82,350000000.0
2008-03-12 09:31:00,95.82,95.84,95.81,95.83,345400000.0
2008-03-12 09:32:00,95.83,95.855,95.83,95.85,388400000.0
2008-03-12 09:33:00,95.85,95.865,95.84,95.86,203700000.0
2008-03-12 09:34:00,95.86,95.86,95.795,95.82,323100000.0
2008-03-12 09:35:00,95.82,95.87,95.82,95.85,271100000.0
2008-03-12 09:36:00,95.85,95.885,95.85,95.88,377600000.0
2008-03-12 09:37:00,95.88,95.91,95.88,95.885,150500000.0
2008-03-12 09:38:00,95.885,95.915,95.88,95.915,532300000.0
2008-03-12 09:39:00,95.915,95.94,95.9,95.94,158900000.0
2008-03-12 09:40:00,95.92,95.96,95.92,95.945,406900000.0
2008-03-12 09:41:00,95.945,95.955,95.93,95.93,442900000.0
2008-03-12 09:42:00,95.93,95.97,95.92,95.93,343800000.0
2008-03-12 09:43:00,95.93,95.94,95.91,95.94,321800000.0
2008-03-12 09:44:00,95.94,95.96,95.935,95.94,539000000.0
2008-03-12 09:45:00,95.94,95.95,95.92,95.93,339800000.0
2008-03-12 09:46:00,95.92,95.94,95.9,95.9,481300000.0
2008-03-12 09:47:00,95.9,95.92,95.86,95.87,432300000.0
2008-03-12 09:48:00,95.87,95.9,95.87,95.875,505100000.0
2008-03-12 09:49:00,95.875,95.895,95.87,95.88,332700000.0
2008-03-12 09:50:00,95.88,95.89,95.86,95.88,497700000.0
2008-03-12 09:51:00,95.88,95.89,95.84,95.85,440200000.0
2008-03-12 09:52:00,95.85,95.9,95.84,95.88,680400000.0
2008-03-12 09:53:00,95.88,95.89,95.87,95.87,984900000.0
2008-03-12 09:54:00,95.87,95.88,95.83,95.85,838100000.0
2008-03-12 09:55:00,95.85,95.89,95.85,95.88,977500000.0
2008-03-12 09:56:00,95.87,95.955,95.87,95.95,532100000.0
2008-03-12 09:57:00,95.955,95.955,95.915,95.92,604600000.0
2008-03-12 09:58:00,95.92,95.955,95.92,95.95,632500000.0
2008-03-12 09:59:00,95.95,95.96,95.93,95.93,579500000.0
2008-03-12 10:00:00,95.93,95.96,95.93,95.945,723000001.0
2008-03-12 10:01:00,95.945,95.98,95.93,95.96,473200000.0
2008-03-12 10:02:00,95.96,96.0,95.95,96.0,575000000.0
2008-03-12 10:03:00,96.0,96.01,95.96,95.98,625400000.0
2008-03-12 10:04:00,95.98,96.01,95.97,96.0,422600000.0
2008-03-12 10:05:00,96.0,96.01,95.98,95.98,428100000.0
2008-03-12 10:06:00,95.98,96.055,95.975,96.04,777400000.0
2008-03-12 10:07:00,96.04,96.04,96.015,96.03,809500000.0
2008-03-12 10:08:00,96.03,96.07,96.02,96.04,1168800000.0
2008-03-12 10:09:00,96.04,96.05,96.04,96.04,1035800000.0
2008-03-12 10:10:00,96.04,96.05,96.03,96.035,1477600000.0
2008-03-12 10:11:00,96.035,96.08,96.035,96.05,701600000.0
2008-03-12 10:12:00,96.05,96.06,96.04,96.05,395400000.0
2008-03-12 10:13:00,96.05,96.06,96.03,96.03,848900000.0
2008-03-12 10:14:00,96.03,96.03,96.01,96.03,747000000.0
2008-03-12 10:15:00,96.03,96.035,96.01,96.03,292900000.0
2008-03-12 10:16:00,96.03,96.05,96.03,96.04,184300000.0
2008-03-12 10:17:00,96.03,96.04,96.01,96.01,362800000.0
2008-03-12 10:18:00,96.01,96.03,96.01,96.03,263900000.0
2008-03-12 10:19:00,96.03,96.03,96.01,96.02,130100000.0
2008-03-12 10:20:00,96.02,96.03,96.01,96.01,118600000.0
2008-03-12 10:21:00,96.01,96.01,96.0,96.0,109300000.0
2008-03-12 10:22:00,96.0,96.01,96.0,96.01,121900000.0
2008-03-12 10:23:00,96.01,96.02,96.01,96.01,110500000.0
2008-03-12 10:24:00,96.01,96.04,96.01,96.03,127200000.0
2008-03-12 10:25:00,96.03,96.03,96.0,96.02,112300000.0
2008-03-12 10:26:00,96.02,96.03,96.01,96.025,174500000.0
2008-03-12 10:27:00,96.025,96.03,96.02,96.02,165400000.0
2008-03-12 10:28:00,96.02,96.03,96.0,96.02,124800000.0
2008-03-12 10:29:00,96.02,96.02,96.0,96.02,153200000.0
2008-03-12 10:30:00,96.02,96.02,96.0,96.01,124400000.0
2008-03-12 10:31:00,96.01,96.03,96.0,96.02,124600000.0
2008-03-12 10:32:00,96.02,96.025,95.995,96.0,202800000.0
2008-03-12 10:33:00,96.0,96.02,95.99,95.99,272400000.0
2008-03-12 10:34:00,95.99,95.99,95.97,95.97,133600000.0
2008-03-12 10:35:00,95.97,95.97,95.945,95.96,138800000.0
2008-03-12 10:36:00,95.96,95.97,95.96,95.96,128700000.0
2008-03-12 10:37:00,95.96,95.98,95.955,95.97,153600000.0
2008-03-12 10:38:00,95.97,95.97,95.96,95.96,113500000.0
2008-03-12 10:39:00,95.96,95.97,95.91,95.935,160900000.0
2008-03-12 10:40:00,95.935,95.945,95.925,95.94,219900000.0
2008-03-12 10:41:00,95.94,95.94,95.91,95.92,343700000.0
2008-03-12 10:42:00,95.92,95.95,95.895,95.915,295900000.0
2008-03-12 10:43:00,95.915,95.94,95.9,95.93,260600000.0
2008-03-12 10:44:00,95.93,95.99,95.925,95.98,285700000.0
2008-03-12 10:45:00,95.98,95.99,95.97,95.97,222600000.0
2008-03-12 10:46:00,95.97,95.99,95.945,95.97,314100000.0
2008-03-12 10:47:00,95.97,95.995,95.95,95.97,216700000.0
2008-03-12 10:48:00,95.97,95.97,95.93,95.93,396500000.0
2008-03-12 10:49:00,95.93,95.93,95.895,95.905,187900000.0
2008-03-12 10:50:00,95.905,95.93,95.865,95.905,191900000.0
2008-03-12 10:51:00,95.905,95.91,95.89,95.9,160400000.0
2008-03-12 10:52:00,95.9,95.93,95.88,95.89,257100000.0
2008-03-12 10:53:00,95.895,95.905,95.87,95.875,268300000.0
2008-03-12 10:54:00,95.87,95.89,95.86,95.875,358200000.0
2008-03-12 10:55:00,95.875,95.88,95.865,95.88,305900000.0
2008-03-12 10:56:00,95.88,95.89,95.86,95.88,125100000.0
2008-03-12 10:57:00,95.88,95.88,95.85,95.86,163200000.0
2008-03-12 10:58:00,95.86,95.87,95.85,95.86,148900000.0
2008-03-12 10:59:00,95.86,95.86,95.84,95.84,146800000.0
2008-03-12 11:00:00,95.84,95.875,95.84,95.855,221300000.0
2008-03-12 11:01:00,95.855,95.855,95.84,95.85,283400000.0
2008-03-12 11:02:00,95.85,95.88,95.85,95.875,157700000.0
2008-03-12 11:03:00,95.875,95.915,95.875,95.91,179700000.0
2008-03-12 11:04:00,95.91,95.93,95.9,95.92,295100000.0
2008-03-12 11:05:00,95.92,95.935,95.91,95.92,193600000.0
2008-03-12 11:06:00,95.92,95.935,95.91,95.93,160400000.0
2008-03-12 11:07:00,95.93,95.94,95.91,95.925,251300000.0
2008-03-12 11:08:00,95.925,95.95,95.91,95.935,206900000.0
2008-03-12 11:09:00,95.935,95.935,95.9,95.905,193300000.0
2008-03-12 11:10:00,95.905,95.92,95.89,95.905,152900000.0
2008-03-12 11:11:00,95.905,95.915,95.895,95.895,188500000.0
2008-03-12 11:12:00,95.895,95.92,95.865,95.87,352600000.0
2008-03-12 11:13:00,95.87,95.895,95.865,95.875,159100000.0
2008-03-12 11:14:00,95.87,95.925,95.865,95.925,174300000.0
2008-03-12 11:15:00,95.92,95.92,95.9,95.9,150800000.0
2008-03-12 11:16:00,95.9,95.915,95.9,95.9,136700000.0
2008-03-12 11:17:00,95.9,95.93,95.9,95.93,128400000.0
2008-03-12 11:18:00,95.93,95.95,95.92,95.94,128300000.0
2008-03-12 11:19:00,95.945,95.95,95.925,95.94,138400000.0
2008-03-12 11:20:00,95.94,95.96,95.94,95.94,174700000.0
2008-03-12 11:21:00,95.94,95.95,95.925,95.93,208500000.0
2008-03-12 11:22:00,95.935,95.94,95.885,95.91,208000000.0
2008-03-12 11:23:00,95.91,95.91,95.88,95.88,151400000.0
2008-03-12 11:24:00,95.885,95.895,95.87,95.87,206900000.0
2008-03-12 11:25:00,95.87,95.9,95.87,95.885,213000000.0
2008-03-12 11:26:00,95.885,95.89,95.88,95.89,140100000.0
2008-03-12 11:27:00,95.89,95.895,95.835,95.875,256800000.0
2008-03-12 11:28:00,95.88,95.93,95.88,95.93,209300000.0
2008-03-12 11:29:00,95.93,95.95,95.895,95.94,193200000.0
2008-03-12 11:30:00,95.94,95.95,95.92,95.94,116400000.0
2008-03-12 11:31:00,95.94,95.95,95.93,95.94,116300000.0
2008-03-12 11:32:00,95.94,95.95,95.92,95.94,118900000.0
2008-03-12 11:33:00,95.94,95.96,95.935,95.94,123700000.0
2008-03-12 11:34:00,95.94,95.945,95.93,95.94,96200000.0
2008-03-12 11:35:00,95.94,95.94,95.93,95.93,223400000.0
2008-03-12 11:36:00,95.93,95.94,95.915,95.93,106500000.0
2008-03-12 11:37:00,95.93,95.94,95.93,95.93,180000000.0
2008-03-12 11:38:00,95.93,95.94,95.93,95.94,113900000.0
2008-03-12 11:39:00,95.94,95.96,95.93,95.935,159100000.0
2008-03-12 11:40:00,95.935,95.96,95.925,95.96,204600000.0
2008-03-12 11:41:00,95.96,95.965,95.95,95.96,151900000.0
2008-03-12 11:42:00,95.96,95.98,95.955,95.975,139500000.0
2008-03-12 11:43:00,95.975,95.98,95.94,95.94,149800000.0
2008-03-12 11:44:00,95.94,95.94,95.92,95.94,148300000.0
2008-03-12 11:45:00,95.94,95.94,95.92,95.93,141700000.0
2008-03-12 11:46:00,95.93,95.94,95.92,95.94,114200000.0
2008-03-12 11:47:00,95.94,95.95,95.925,95.925,163200000.0
2008-03-12 11:48:00,95.925,95.96,95.91,95.94,146800000.0
2008-03-12 11:49:00,95.94,95.94,95.895,95.9,173100000.0
2008-03-12 11:50:00,95.9,95.93,95.895,95.905,161200000.0
2008-03-12 11:51:00,95.905,95.92,95.9,95.9,188700000.0
2008-03-12 11:52:00,95.9,95.9,95.9,95.9,159400000.0
2008-03-12 11:53:00,95.9,95.95,95.885,95.935,141200000.0
2008-03-12 11:54:00,95.935,95.94,95.9,95.925,158400000.0
2008-03-12 11:55:00,95.925,95.96,95.925,95.945,198800000.0
2008-03-12 11:56:00,95.945,95.98,95.935,95.98,220200000.0
2008-03-12 11:57:00,95.98,96.01,95.945,96.005,183200000.0
2008-03-12 11:58:00,96.005,96.02,95.97,95.98,163400000.0
2008-03-12 11:59:00,95.98,96.0,95.97,95.995,135600000.0
2008-03-12 12:00:00,95.995,96.14,95.98,96.09,153100000.0
2008-03-12 12:01:00,96.09,96.14,96.08,96.115,178900000.0
2008-03-12 12:02:00,96.115,96.135,96.05,96.05,178700000.0
2008-03-12 12:03:00,96.05,96.15,96.03,96.14,194000000.0
2008-03-12 12:04:00,96.14,96.145,96.04,96.04,120400000.0
2008-03-12 12:05:00,96.04,96.07,96.02,96.03,121900000.0
2008-03-12 12:06:00,96.03,96.03,95.92,95.92,114300000.0
2008-03-12 12:07:00,95.92,95.96,95.92,95.94,118600000.0
2008-03-12 12:08:00,95.94,95.98,95.89,95.895,106800000.0
2008-03-12 12:09:00,95.895,95.96,95.89,95.95,112800000.0
2008-03-12 12:10:00,95.95,96.01,95.95,95.99,133900000.0
2008-03-12 12:11:00,95.99,96.05,95.94,95.945,115100000.0
2008-03-12 12:12:00,95.95,95.96,95.8,95.81,171400000.0
2008-03-12 12:13:00,95.815,95.86,95.78,95.84,148400000.0
2008-03-12 12:14:00,95.84,95.89,95.82,95.88,122100000.0
2008-03-12 12:15:00,95.88,95.95,95.88,95.93,147400000.0
2008-03-12 12:16:00,95.93,95.96,95.89,95.96,170800000.0
2008-03-12 12:17:00,95.97,95.97,95.9,95.955,154600000.0
2008-03-12 12:18:00,95.955,95.98,95.935,95.945,112900000.0
2008-03-12 12:19:00,95.945,95.96,95.92,95.95,158500000.0
2008-03-12 12:20:00,95.95,95.965,95.93,95.94,145300000.0
2008-03-12 12:21:00,95.945,95.97,95.93,95.97,219100000.0
2008-03-12 12:22:00,95.97,95.97,95.925,95.925,133800000.0
2008-03-12 12:23:00,95.925,95.98,95.925,95.96,123800000.0
2008-03-12 12:24:00,95.96,95.99,95.96,95.99,129100000.0
2008-03-12 12:25:00,95.99,96.09,95.99,96.07,148800000.0
2008-03-12 12:26:00,96.07,96.09,96.015,96.02,165500000.0
2008-03-12 12:27:00,96.02,96.06,95.855,95.855,222600000.0
2008-03-12 12:28:00,95.855,95.855,95.705,95.715,196100000.0
2008-03-12 12:29:00,95.715,95.85,95.71,95.845,133100000.0
2008-03-12 12:30:00,95.84,95.905,95.84,95.905,181800000.0
2008-03-12 12:31:00,95.905,95.92,95.79,95.79,140300000.0
2008-03-12 12:32:00,95.79,95.8,95.75,95.76,138300000.0
2008-03-12 12:33:00,95.76,95.78,95.7,95.7,137300000.0
2008-03-12 12:34:00,95.71,95.79,95.685,95.79,175700000.0
2008-03-12 12:35:00,95.8,95.82,95.745,95.805,147400000.0
2008-03-12 12:36:00,95.805,95.835,95.765,95.795,183400000.0
2008-03-12 12:37:00,95.795,95.84,95.785,95.81,141400000.0
2008-03-12 12:38:00,95.81,95.83,95.79,95.8,172400000.0
2008-03-12 12:39:00,95.8,95.84,95.8,95.84,143100000.0
2008-03-12 12:40:00,95.84,95.85,95.785,95.83,153600000.0
2008-03-12 12:41:00,95.83,95.83,95.77,95.78,133100000.0
2008-03-12 12:42:00,95.78,95.815,95.74,95.81,157600000.0
2008-03-12 12:43:00,95.81,95.865,95.805,95.805,250000000.0
2008-03-12 12:44:00,95.805,95.81,95.77,95.81,131200000.0
2008-03-12 12:45:00,95.81,95.82,95.77,95.79,128500000.0
2008-03-12 12:46:00,95.79,95.81,95.785,95.785,146400000.0
2008-03-12 12:47:00,95.785,95.795,95.775,95.785,136900000.0
2008-03-12 12:48:00,95.785,95.82,95.76,95.815,211900000.0
2008-03-12 12:49:00,95.815,95.82,95.79,95.79,168500000.0
2008-03-12 12:50:00,95.79,95.79,95.75,95.77,156700000.0
2008-03-12 12:51:00,95.775,95.775,95.73,95.735,153600000.0
2008-03-12 12:52:00,95.735,95.745,95.685,95.71,178600000.0
2008-03-12 12:53:00,95.71,95.71,95.62,95.68,150500000.0
2008-03-12 12:54:00,95.675,95.675,95.59,95.6,145300000.0
2008-03-12 12:55:00,95.6,95.63,95.6,95.61,113500000.0
2008-03-12 12:56:00,95.61,95.63,95.57,95.57,118200000.0
2008-03-12 12:57:00,95.57,95.63,95.57,95.62,133900000.0
2008-03-12 12:58:00,95.61,95.65,95.61,95.64,125900000.0
2008-03-12 12:59:00,95.64,95.64,95.545,95.6,169100000.0
2008-03-12 13:00:00,95.6,95.69,95.59,95.69,145100000.0
2008-03-12 13:01:00,95.69,95.715,95.64,95.64,145000000.0
2008-03-12 13:02:00,95.64,95.66,95.595,95.605,223900000.0
2008-03-12 13:03:00,95.605,95.61,95.59,95.605,147900000.0
2008-03-12 13:04:00,95.605,95.62,95.585,95.59,129900000.0
2008-03-12 13:05:00,95.59,95.63,95.59,95.62,123400000.0
2008-03-12 13:06:00,95.62,95.64,95.62,95.64,210000000.0
2008-03-12 13:07:00,95.64,95.67,95.64,95.66,154700000.0
2008-03-12 13:08:00,95.66,95.68,95.635,95.68,170900000.0
2008-03-12 13:09:00,95.68,95.695,95.65,95.67,149000000.0
2008-03-12 13:10:00,95.67,95.685,95.655,95.685,109600000.0
2008-03-12 13:11:00,95.685,95.71,95.67,95.7,167700000.0
2008-03-12 13:12:00,95.7,95.75,95.69,95.75,141200000.0
2008-03-12 13:13:00,95.75,95.76,95.71,95.72,174800000.0
2008-03-12 13:14:00,95.71,95.74,95.71,95.73,283700000.0
2008-03-12 13:15:00,95.73,95.75,95.73,95.75,190400000.0
2008-03-12 13:16:00,95.75,95.81,95.75,95.785,238400000.0
2008-03-12 13:17:00,95.785,95.785,95.74,95.75,287900000.0
2008-03-12 13:18:00,95.75,95.76,95.74,95.74,166000000.0
2008-03-12 13:19:00,95.735,95.755,95.725,95.75,135900000.0
2008-03-12 13:20:00,95.75,95.77,95.75,95.77,231000000.0
2008-03-12 13:21:00,95.77,95.77,95.76,95.77,112800000.0
2008-03-12 13:22:00,95.77,95.8,95.77,95.78,136900000.0
2008-03-12 13:23:00,95.78,95.78,95.735,95.755,314700000.0
2008-03-12 13:24:00,95.755,95.765,95.735,95.74,160600000.0
2008-03-12 13:25:00,95.74,95.75,95.72,95.75,194200000.0
2008-03-12 13:26:00,95.75,95.76,95.685,95.71,122700000.0
2008-03-12 13:27:00,95.71,95.71,95.645,95.65,155700000.0
2008-03-12 13:28:00,95.65,95.68,95.64,95.68,194900000.0
2008-03-12 13:29:00,95.68,95.69,95.68,95.68,171300000.0
2008-03-12 13:30:00,95.68,95.7,95.665,95.665,131400000.0
2008-03-12 13:31:00,95.665,95.68,95.63,95.635,106700000.0
2008-03-12 13:32:00,95.635,95.64,95.63,95.63,158000000.0
2008-03-12 13:33:00,95.63,95.64,95.61,95.62,219700000.0
2008-03-12 13:34:00,95.62,95.62,95.585,95.61,198300000.0
2008-03-12 13:35:00,95.61,95.62,95.58,95.58,179900000.0
2008-03-12 13:36:00,95.58,95.58,95.52,95.525,256900000.0
2008-03-12 13:37:00,95.525,95.53,95.48,95.51,191400000.0
2008-03-12 13:38:00,95.51,95.51,95.46,95.47,160200000.0
2008-03-12 13:39:00,95.47,95.48,95.43,95.45,128600000.0
2008-03-12 13:40:00,95.45,95.45,95.39,95.41,145300000.0
2008-03-12 13:41:00,95.41,95.43,95.32,95.32,224300000.0
2008-03-12 13:42:00,95.33,95.33,95.22,95.22,164100000.0
2008-03-12 13:43:00,95.22,95.3,95.22,95.29,193600000.0
2008-03-12 13:44:00,95.29,95.32,95.28,95.32,133600000.0
2008-03-12 13:45:00,95.32,95.34,95.215,95.25,176500000.0
2008-03-12 13:46:00,95.25,95.25,95.18,95.24,171700000.0
2008-03-12 13:47:00,95.24,95.28,95.23,95.28,158000000.0
2008-03-12 13:48:00,95.28,95.31,95.28,95.28,178600000.0
2008-03-12 13:49:00,95.28,95.33,95.28,95.28,171200000.0
2008-03-12 13:50:00,95.28,95.28,95.225,95.25,193200000.0
2008-03-12 13:51:00,95.25,95.31,95.25,95.3,147400000.0
2008-03-12 13:52:00,95.3,95.31,95.23,95.23,152100000.0
2008-03-12 13:53:00,95.23,95.24,95.2,95.23,109900000.0
2008-03-12 13:54:00,95.23,95.265,95.21,95.22,172600000.0
2008-03-12 13:55:00,95.22,95.245,95.2,95.205,139500000.0
2008-03-12 13:56:00,95.205,95.22,95.19,95.205,202200000.0
2008-03-12 13:57:00,95.205,95.23,95.205,95.225,159500000.0
2008-03-12 13:58:00,95.23,95.25,95.21,95.25,152400000.0
2008-03-12 13:59:00,95.25,95.29,95.25,95.28,148100000.0
2008-03-12 14:00:00,95.28,95.295,95.23,95.23,252500000.0
2008-03-12 14:01:00,95.23,95.23,95.155,95.155,429700000.0
2008-03-12 14:02:00,95.155,95.155,95.12,95.15,151200000.0
2008-03-12 14:03:00,95.15,95.165,95.13,95.16,141700000.0
2008-03-12 14:04:00,95.16,95.24,95.155,95.225,142700000.0
2008-03-12 14:05:00,95.22,95.28,95.22,95.28,127100000.0
2008-03-12 14:06:00,95.28,95.28,95.225,95.28,126800000.0
2008-03-12 14:07:00,95.28,95.28,95.235,95.24,135400000.0
2008-03-12 14:08:00,95.24,95.325,95.235,95.32,130400000.0
2008-03-12 14:09:00,95.32,95.33,95.26,95.275,166200000.0
2008-03-12 14:10:00,95.275,95.32,95.255,95.31,145200000.0
2008-03-12 14:11:00,95.31,95.31,95.27,95.27,181100000.0
2008-03-12 14:12:00,95.27,95.285,95.195,95.23,140400000.0
2008-03-12 14:13:00,95.23,95.23,95.21,95.22,141100000.0
2008-03-12 14:14:00,95.22,95.23,95.21,95.22,115600000.0
2008-03-12 14:15:00,95.22,95.25,95.21,95.24,132900000.0
2008-03-12 14:16:00,95.24,95.26,95.24,95.24,117200000.0
2008-03-12 14:17:00,95.24,95.25,95.18,95.2,126000000.0
2008-03-12 14:18:00,95.2,95.21,95.15,95.17,128100000.0
2008-03-12 14:19:00,95.17,95.24,95.115,95.15,137900000.0
2008-03-12 14:20:00,95.14,95.14,95.01,95.02,167000000.0
2008-03-12 14:21:00,95.02,95.04,94.95,95.03,163200000.0
2008-03-12 14:22:00,95.03,95.11,95.02,95.08,142200000.0
2008-03-12 14:23:00,95.08,95.09,95.025,95.08,157000000.0
2008-03-12 14:24:00,95.08,95.12,95.06,95.1,161200000.0
2008-03-12 14:25:00,95.105,95.18,95.105,95.18,183100000.0
2008-03-12 14:26:00,95.18,95.19,95.09,95.18,151200000.0
2008-03-12 14:27:00,95.18,95.19,95.09,95.1,169100000.0
2008-03-12 14:28:00,95.1,95.15,95.09,95.14,128000000.0
2008-03-12 14:29:00,95.14,95.165,95.12,95.15,112800000.0
2008-03-12 14:30:00,95.15,95.18,95.13,95.13,131600000.0
2008-03-12 14:31:00,95.125,95.13,95.1,95.11,149700000.0
2008-03-12 14:32:00,95.11,95.14,95.09,95.13,134300000.0
2008-03-12 14:33:00,95.13,95.175,95.1,95.17,138300000.0
2008-03-12 14:34:00,95.17,95.17,95.085,95.11,152800000.0
2008-03-12 14:35:00,95.11,95.11,95.05,95.09,136600000.0
2008-03-12 14:36:00,95.09,95.12,95.08,95.1,149400000.0
2008-03-12 14:37:00,95.1,95.11,95.08,95.11,151000000.0
2008-03-12 14:38:00,95.11,95.12,95.09,95.1,165800000.0
2008-03-12 14:39:00,95.1,95.15,95.1,95.135,157900000.0
2008-03-12 14:40:00,95.135,95.16,95.105,95.105,171800000.0
2008-03-12 14:41:00,95.105,95.115,95.04,95.115,185300000.0
2008-03-12 14:42:00,95.105,95.11,95.04,95.08,172500000.0
2008-03-12 14:43:00,95.08,95.11,95.06,95.09,175800000.0
2008-03-12 14:44:00,95.09,95.1,95.05,95.05,173200000.0
2008-03-12 14:45:00,95.05,95.1,95.05,95.07,189500000.0
2008-03-12 14:46:00,95.07,95.12,95.07,95.11,125800000.0
2008-03-12 14:47:00,95.11,95.14,95.09,95.1,189400000.0
2008-03-12 14:48:00,95.1,95.1,95.06,95.07,189300000.0
2008-03-12 14:49:00,95.07,95.105,95.06,95.105,261800000.0
2008-03-12 14:50:00,95.105,95.105,95.07,95.09,170200000.0
2008-03-12 14:51:00,95.085,95.085,95.04,95.05,156800000.0
2008-03-12 14:52:00,95.04,95.07,95.04,95.06,135100000.0
2008-03-12 14:53:00,95.05,95.06,95.02,95.04,128700000.0
2008-03-12 14:54:00,95.04,95.07,95.02,95.07,180700000.0
2008-03-12 14:55:00,95.07,95.13,95.07,95.125,381200000.0
2008-03-12 14:56:00,95.125,95.135,95.11,95.135,338500000.0
2008-03-12 14:57:00,95.14,95.15,95.1,95.11,134700000.0
2008-03-12 14:58:00,95.11,95.11,95.05,95.1,193200000.0
2008-03-12 14:59:00,95.1,95.12,95.07,95.085,144000000.0
2008-03-12 15:00:00,95.085,95.115,95.07,95.085,147600000.0
2008-03-12 15:01:00,95.085,95.11,95.07,95.09,153400000.0
2008-03-12 15:02:00,95.09,95.11,95.07,95.085,239200000.0
2008-03-12 15:03:00,95.085,95.12,95.085,95.12,142800000.0
2008-03-12 15:04:00,95.12,95.13,95.105,95.12,112700000.0
2008-03-12 15:05:00,95.12,95.12,95.11,95.11,131000000.0
2008-03-12 15:06:00,95.11,95.12,95.095,95.12,160300000.0
2008-03-12 15:07:00,95.12,95.15,95.115,95.12,144000000.0
2008-03-12 15:08:00,95.12,95.125,95.08,95.11,166400000.0
2008-03-12 15:09:00,95.11,95.13,95.1,95.12,126500000.0
2008-03-12 15:10:00,95.12,95.15,95.12,95.15,138900000.0
2008-03-12 15:11:00,95.15,95.17,95.14,95.15,132400000.0
2008-03-12 15:12:00,95.15,95.16,95.12,95.15,136100000.0
2008-03-12 15:13:00,95.15,95.185,95.135,95.17,135100000.0
2008-03-12 15:14:00,95.17,95.19,95.16,95.16,144300000.0
2008-03-12 15:15:00,95.16,95.16,95.12,95.13,150700000.0
2008-03-12 15:16:00,95.135,95.165,95.13,95.13,151000000.0
2008-03-12 15:17:00,95.13,95.145,95.12,95.135,135600000.0
2008-03-12 15:18:00,95.135,95.165,95.135,95.16,140900000.0
2008-03-12 15:19:00,95.16,95.165,95.13,95.14,131700000.0
2008-03-12 15:20:00,95.14,95.19,95.135,95.19,156350000.0
2008-03-12 15:21:00,95.19,95.24,95.18,95.24,145800000.0
2008-03-12 15:22:00,95.24,95.24,95.2,95.22,111600000.0
2008-03-12 15:23:00,95.22,95.26,95.2,95.25,114300000.0
2008-03-12 15:24:00,95.24,95.28,95.23,95.28,139100000.0
2008-03-12 15:25:00,95.28,95.28,95.23,95.23,135400000.0
2008-03-12 15:26:00,95.23,95.23,95.2,95.22,153800000.0
2008-03-12 15:27:00,95.22,95.24,95.2,95.205,120000000.0
2008-03-12 15:28:00,95.205,95.235,95.2,95.225,291200000.0
2008-03-12 15:29:00,95.225,95.235,95.22,95.225,145400000.0
2008-03-12 15:30:00,95.22,95.25,95.215,95.25,149700000.0
2008-03-12 15:31:00,95.25,95.28,95.21,95.21,169300000.0
2008-03-12 15:32:00,95.21,95.27,95.21,95.255,179100000.0
2008-03-12 15:33:00,95.25,95.36,95.25,95.36,210700000.0
2008-03-12 15:34:00,95.37,95.445,95.37,95.42,199700000.0
2008-03-12 15:35:00,95.425,95.46,95.41,95.46,239200000.0
2008-03-12 15:36:00,95.46,95.48,95.39,95.4,197400000.0
2008-03-12 15:37:00,95.4,95.46,95.375,95.46,183500000.0
2008-03-12 15:38:00,95.46,95.47,95.43,95.45,134400000.0
2008-03-12 15:39:00,95.45,95.48,95.44,95.44,123100000.0
2008-03-12 15:40:00,95.44,95.44,95.37,95.38,126000000.0
2008-03-12 15:41:00,95.38,95.38,95.34,95.34,135000000.0
2008-03-12 15:42:00,95.35,95.35,95.285,95.29,126500000.0
2008-03-12 15:43:00,95.29,95.3,95.25,95.27,150600000.0
2008-03-12 15:44:00,95.27,95.28,95.2,95.21,217600000.0
2008-03-12 15:45:00,95.205,95.215,95.165,95.175,221400000.0
2008-03-12 15:46:00,95.175,95.175,95.115,95.15,231400000.0
2008-03-12 15:47:00,95.14,95.155,95.105,95.125,140700000.0
2008-03-12 15:48:00,95.115,95.14,95.08,95.09,466900000.0
2008-03-12 15:49:00,95.1,95.195,95.075,95.195,217600000.0
2008-03-12 15:50:00,95.195,95.22,95.185,95.21,216800000.0
2008-03-12 15:51:00,95.21,95.21,95.125,95.125,424300000.0
2008-03-12 15:52:00,95.125,95.145,95.11,95.135,236900000.0
2008-03-12 15:53:00,95.135,95.155,95.09,95.155,194600000.0
2008-03-12 15:54:00,95.16,95.19,95.125,95.18,251200000.0
2008-03-12 15:55:00,95.18,95.205,95.175,95.195,143700000.0
2008-03-12 15:56:00,95.195,95.265,95.19,95.265,107100000.0
2008-03-12 15:57:00,95.265,95.28,95.24,95.275,71200000.0
2008-03-12 15:58:00,95.275,95.275,95.195,95.235,63500000.0
2008-03-12 15:59:00,95.235,95.255,95.175,95.19,58800000.0
2008-03-12 16:00:00,95.19,95.25,95.18,95.205,83000000.0
2008-03-12 16:01:00,95.205,95.22,95.145,95.17,85300000.0
2008-03-12 16:02:00,95.17,95.17,95.12,95.145,80500000.0
2008-03-12 16:03:00,95.14,95.26,95.14,95.25,73300000.0
2008-03-12 16:04:00,95.25,95.25,95.16,95.175,177400000.0
2008-03-12 16:05:00,95.175,95.175,95.105,95.155,156200000.0
2008-03-12 16:06:00,95.155,95.18,95.145,95.15,93100000.0
2008-03-12 16:07:00,95.15,95.195,95.145,95.19,121500000.0
2008-03-12 16:08:00,95.195,95.195,95.15,95.19,110700000.0
2008-03-12 16:09:00,95.19,95.195,95.16,95.17,187900000.0
2008-03-12 16:10:00,95.17,95.255,95.17,95.23,115600000.0
2008-03-12 16:11:00,95.23,95.235,95.19,95.21,54200000.0
2008-03-12 16:12:00,95.21,95.22,95.17,95.17,63700000.0
2008-03-12 16:13:00,95.17,95.2,95.16,95.18,79100000.0
2008-03-12 16:14:00,95.18,95.295,95.18,95.275,95600000.0
2008-03-12 16:15:00,95.275,95.295,95.25,95.25,121600000.0
2008-03-12 16:16:00,95.25,95.295,95.235,95.29,70700000.0
2008-03-12 16:17:00,95.29,95.32,95.26,95.275,146100000.0
2008-03-12 16:18:00,95.275,95.285,95.245,95.25,72700000.0
2008-03-12 16:19:00,95.25,95.265,95.22,95.245,133500000.0
2008-03-12 16:20:00,95.255,95.32,95.235,95.235,172400000.0
2008-03-12 16:21:00,95.235,95.255,95.21,95.24,92100000.0
2008-03-12 16:22:00,95.24,95.275,95.23,95.25,95700000.0
2008-03-12 16:23:00,95.25,95.305,95.25,95.29,160600000.0
2008-03-12 16:24:00,95.295,95.295,95.265,95.28,173000000.0
2008-03-12 16:25:00,95.28,95.29,95.265,95.275,134600000.0
2008-03-12 16:26:00,95.275,95.28,95.25,95.25,84800000.0
2008-03-12 16:27:00,95.25,95.26,95.24,95.26,97200000.0
2008-03-12 16:28:00,95.265,95.275,95.24,95.24,179000000.0
2008-03-12 16:29:00,95.24,95.25,95.225,95.25,197300000.0
2008-03-12 16:30:00,95.25,95.26,95.235,95.24,195900000.0
2008-03-12 16:31:00,95.24,95.24,95.195,95.24,106700000.0
2008-03-12 16:32:00,95.24,95.24,95.225,95.23,97800000.0
2008-03-12 16:33:00,95.23,95.23,95.195,95.215,140600000.0
2008-03-12 16:34:00,95.21,95.235,95.195,95.225,115700000.0
2008-03-12 16:35:00,95.225,95.245,95.205,95.225,143900000.0
2008-03-12 16:36:00,95.225,95.325,95.225,95.3,164200000.0
2008-03-12 16:37:00,95.305,95.41,95.3,95.405,146400000.0
2008-03-12 16:38:00,95.405,95.405,95.345,95.405,225700000.0
2008-03-12 16:39:00,95.405,95.41,95.38,95.41,108500000.0
2008-03-12 16:40:00,95.41,95.41,95.35,95.36,180000000.0
2008-03-12 16:41:00,95.35,95.39,95.35,95.38,96000000.0
2008-03-12 16:42:00,95.375,95.385,95.35,95.38,94700000.0
2008-03-12 16:43:00,95.38,95.4,95.37,95.39,75600000.0
2008-03-12 16:44:00,95.39,95.41,95.38,95.405,87700000.0
2008-03-12 16:45:00,95.405,95.415,95.385,95.41,190900000.0
2008-03-12 16:46:00,95.41,95.47,95.41,95.455,117500000.0
2008-03-12 16:47:00,95.455,95.455,95.42,95.44,123100000.0
2008-03-12 16:48:00,95.44,95.45,95.43,95.44,146400000.0
2008-03-12 16:49:00,95.44,95.46,95.435,95.45,211000000.0
2008-03-12 16:50:00,95.45,95.52,95.45,95.52,151900000.0
2008-03-12 16:51:00,95.52,95.525,95.485,95.495,112800000.0
2008-03-12 16:52:00,95.495,95.5,95.465,95.465,237300000.0
2008-03-12 16:53:00,95.465,95.505,95.46,95.47,224500000.0
2008-03-12 16:54:00,95.47,95.49,95.445,95.445,243100000.0
2008-03-12 16:55:00,95.445,95.45,95.415,95.445,152200000.0
2008-03-12 16:56:00,95.445,95.495,95.445,95.48,188500000.0
2008-03-12 16:57:00,95.48,95.525,95.48,95.525,294200000.0
2008-03-12 16:58:00,95.53,95.53,95.495,95.515,304100000.0
2008-03-12 16:59:00,95.515,95.52,95.46,95.47,89800000.0
2008-03-12 17:00:00,95.47,95.505,95.46,95.495,79200000.0
2008-03-12 17:01:00,95.5,95.545,95.5,95.54,41200000.0
2008-03-12 17:02:00,95.54,95.55,95.5,95.54,147600000.0
2008-03-12 17:03:00,95.54,95.56,95.525,95.54,152200000.0
2008-03-12 17:04:00,95.535,95.545,95.515,95.535,190100000.0
2008-03-12 17:05:00,95.535,95.54,95.505,95.52,233800000.0
2008-03-12 17:06:00,95.52,95.525,95.5,95.52,127400000.0
2008-03-12 17:07:00,95.52,95.52,95.5,95.51,431500000.0
2008-03-12 17:08:00,95.51,95.575,95.505,95.56,135800000.0
2008-03-12 17:09:00,95.56,95.56,95.5,95.5,119000000.0
2008-03-12 17:10:00,95.505,95.555,95.505,95.525,67300000.0
2008-03-12 17:11:00,95.525,95.56,95.52,95.555,126400000.0
2008-03-12 17:12:00,95.555,95.63,95.55,95.62,70900000.0
2008-03-12 17:13:00,95.62,95.675,95.62,95.67,47000000.0
2008-03-12 17:14:00,95.67,95.705,95.665,95.68,371400000.0
2008-03-12 17:15:00,95.68,95.725,95.67,95.71,234100000.0
2008-03-12 17:16:00,95.71,95.79,95.71,95.76,327700000.0
2008-03-12 17:17:00,95.76,95.77,95.72,95.735,108700000.0
2008-03-12 17:18:00,95.72,95.735,95.685,95.695,109200000.0
2008-03-12 17:19:00,95.695,95.7,95.605,95.61,169300000.0
2008-03-12 17:20:00,95.605,95.625,95.56,95.565,416400000.0
2008-03-12 17:21:00,95.565,95.625,95.565,95.605,188800000.0
2008-03-12 17:22:00,95.61,95.615,95.55,95.57,503200000.0
2008-03-12 17:23:00,95.57,95.61,95.56,95.59,514500000.0
2008-03-12 17:24:00,95.585,95.6,95.565,95.58,516100000.0
2008-03-12 17:25:00,95.585,95.585,95.525,95.545,540300000.0
2008-03-12 17:26:00,95.545,95.57,95.535,95.545,366600000.0
2008-03-12 17:27:00,95.545,95.56,95.53,95.535,544500000.0
2008-03-12 17:28:00,95.535,95.555,95.525,95.535,439600000.0
2008-03-12 17:29:00,95.535,95.555,95.535,95.54,224400000.0
2008-03-12 17:30:00,95.54,95.59,95.53,95.59,125900000.0
2008-03-12 17:31:00,95.595,95.68,95.595,95.665,274200000.0
2008-03-12 17:32:00,95.665,95.67,95.51,95.54,254300000.0
2008-03-12 17:33:00,95.545,95.555,95.535,95.545,325200000.0
2008-03-12 17:34:00,95.55,95.555,95.48,95.49,267400000.0
2008-03-12 17:35:00,95.49,95.525,95.49,95.505,147500000.0
2008-03-12 17:36:00,95.505,95.51,95.46,95.465,342300000.0
2008-03-12 17:37:00,95.47,95.495,95.43,95.475,249500000.0
2008-03-12 17:38:00,95.47,95.52,95.455,95.515,236000000.0
2008-03-12 17:39:00,95.515,95.53,95.505,95.53,504500000.0
2008-03-12 17:40:00,95.53,95.57,95.495,95.535,445700000.0
2008-03-12 17:41:00,95.54,95.595,95.52,95.585,284300000.0
2008-03-12 17:42:00,95.585,95.585,95.505,95.535,498500000.0
2008-03-12 17:43:00,95.535,95.58,95.525,95.545,891800000.0
2008-03-12 17:44:00,95.545,95.59,95.545,95.585,781200000.0
2008-03-12 17:45:00,95.58,95.6,95.53,95.55,563100000.0
2008-03-12 17:46:00,95.56,95.585,95.535,95.535,757600000.0
2008-03-12 17:47:00,95.535,95.565,95.51,95.51,521900000.0
2008-03-12 17:48:00,95.51,95.53,95.495,95.51,1012600000.0
2008-03-12 17:49:00,95.5,95.545,95.475,95.485,786400000.0
2008-03-12 17:50:00,95.485,95.505,95.46,95.49,596300000.0
2008-03-12 17:51:00,95.49,95.57,95.49,95.54,447000000.0
2008-03-12 17:52:00,95.54,95.54,95.48,95.49,331100000.0
2008-03-12 17:53:00,95.49,95.49,95.44,95.48,259100000.0
2008-03-12 17:54:00,95.48,95.49,95.455,95.47,232300000.0
2008-03-12 17:55:00,95.47,95.5,95.46,95.49,246500000.0
2008-03-12 17:56:00,95.495,95.495,95.465,95.48,239800000.0
2008-03-12 17:57:00,95.48,95.54,95.405,95.52,311000000.0
2008-03-12 17:58:00,95.52,95.545,95.445,95.485,343400000.0
2008-03-12 17:59:00,95.485,95.49,95.37,95.43,481600000.0
2008-03-12 18:00:00,95.43,95.475,95.415,95.43,623600000.0
2008-03-12 18:01:00,95.425,95.45,95.415,95.42,678000000.0
2008-03-12 18:02:00,95.415,95.43,95.4,95.4,475200000.0
2008-03-12 18:03:00,95.4,95.42,95.39,95.42,748800000.0
2008-03-12 18:04:00,95.42,95.43,95.4,95.41,602200000.0
2008-03-12 18:05:00,95.41,95.44,95.395,95.435,494100000.0
2008-03-12 18:06:00,95.435,95.495,95.435,95.48,407700000.0
2008-03-12 18:07:00,95.48,95.49,95.465,95.485,859600000.0
2008-03-12 18:08:00,95.485,95.51,95.48,95.5,1018000000.0
2008-03-12 18:09:00,95.5,95.51,95.48,95.495,805000000.0
2008-03-12 18:10:00,95.495,95.55,95.485,95.55,441900000.0
2008-03-12 18:11:00,95.55,95.615,95.55,95.615,244300000.0
2008-03-12 18:12:00,95.615,95.62,95.605,95.62,206400000.0
2008-03-12 18:13:00,95.62,95.635,95.58,95.605,630100000.0
2008-03-12 18:14:00,95.605,95.645,95.605,95.645,429200000.0
2008-03-12 18:15:00,95.64,95.66,95.61,95.61,399800000.0
2008-03-12 18:16:00,95.615,95.615,95.57,95.6,606200000.0
2008-03-12 18:17:00,95.6,95.605,95.56,95.6,735600000.0
2008-03-12 18:18:00,95.6,95.6,95.56,95.56,401900000.0
2008-03-12 18:19:00,95.56,95.565,95.49,95.505,531900000.0
2008-03-12 18:20:00,95.51,95.51,95.465,95.485,258800000.0
2008-03-12 18:21:00,95.485,95.51,95.46,95.475,173500000.0
2008-03-12 18:22:00,95.475,95.51,95.47,95.5,323200000.0
2008-03-12 18:23:00,95.5,95.545,95.495,95.505,284200000.0
2008-03-12 18:24:00,95.505,95.51,95.455,95.46,265300000.0
2008-03-12 18:25:00,95.46,95.5,95.455,95.485,239500000.0
2008-03-12 18:26:00,95.485,95.515,95.475,95.505,221200000.0
2008-03-12 18:27:00,95.505,95.505,95.475,95.495,134000000.0
2008-03-12 18:28:00,95.495,95.495,95.415,95.415,160500000.0
2008-03-12 18:29:00,95.41,95.49,95.405,95.48,379600000.0
2008-03-12 18:30:00,95.48,95.545,95.47,95.525,211800000.0
2008-03-12 18:31:00,95.525,95.56,95.515,95.545,112700000.0
2008-03-12 18:32:00,95.545,95.57,95.545,95.56,46100000.0
2008-03-12 18:33:00,95.56,95.575,95.515,95.56,253600000.0
2008-03-12 18:34:00,95.56,95.575,95.56,95.57,411800000.0
2008-03-12 18:35:00,95.57,95.575,95.555,95.575,888500000.0
2008-03-12 18:36:00,95.575,95.58,95.54,95.54,1038700000.0
2008-03-12 18:37:00,95.54,95.56,95.54,95.56,714400000.0
2008-03-12 18:38:00,95.56,95.565,95.55,95.555,1024500000.0
2008-03-12 18:39:00,95.555,95.56,95.54,95.55,784400000.0
2008-03-12 18:40:00,95.55,95.585,95.55,95.585,1024700008.0
2008-03-12 18:41:00,95.585,95.6,95.57,95.595,870500000.0
2008-03-12 18:42:00,95.595,95.61,95.585,95.61,766200000.0
2008-03-12 18:43:00,95.61,95.62,95.55,95.555,1034200000.0
2008-03-12 18:44:00,95.56,95.56,95.55,95.55,1179000000.0
2008-03-12 18:45:00,95.55,95.55,95.45,95.46,1074400000.0
2008-03-12 18:46:00,95.46,95.48,95.445,95.48,925500000.0
2008-03-12 18:47:00,95.48,95.48,95.45,95.46,814700000.0
2008-03-12 18:48:00,95.46,95.48,95.4,95.4,988300000.0
2008-03-12 18:49:00,95.4,95.41,95.38,95.385,936000000.0
2008-03-12 18:50:00,95.395,95.41,95.37,95.38,1045700000.0
2008-03-12 18:51:00,95.38,95.4,95.35,95.4,709000000.0
2008-03-12 18:52:00,95.4,95.435,95.39,95.425,1071000001.0
2008-03-12 18:53:00,95.425,95.445,95.42,95.42,1115100000.0
2008-03-12 18:54:00,95.42,95.44,95.42,95.43,943400000.0
2008-03-12 18:55:00,95.43,95.44,95.41,95.42,889900002.0
2008-03-12 18:56:00,95.42,95.435,95.42,95.43,466000000.0
2008-03-12 18:57:00,95.43,95.455,95.43,95.455,495900000.0
2008-03-12 18:58:00,95.455,95.455,95.43,95.43,474400000.0
2008-03-12 18:59:00,95.43,95.485,95.4,95.48,393700000.0
2008-03-12 19:00:00,95.48,95.515,95.48,95.495,349400000.0
2008-03-12 19:01:00,95.495,95.51,95.485,95.495,317200000.0
2008-03-12 19:02:00,95.49,95.52,95.49,95.52,562500000.0
2008-03-12 19:03:00,95.52,95.55,95.52,95.54,604600000.0
2008-03-12 19:04:00,95.54,95.545,95.5,95.5,1033600000.0
2008-03-12 19:05:00,95.5,95.5,95.45,95.47,1171700000.0
2008-03-12 19:06:00,95.47,95.48,95.45,95.46,926600000.0
2008-03-12 19:07:00,95.46,95.47,95.46,95.47,921900000.0
2008-03-12 19:08:00,95.47,95.49,95.47,95.49,1007900000.0
2008-03-12 19:09:00,95.49,95.5,95.49,95.5,790200000.0
2008-03-12 19:10:00,95.5,95.5,95.48,95.485,1081600000.0
2008-03-12 19:11:00,95.485,95.49,95.44,95.44,849600000.0
2008-03-12 19:12:00,95.44,95.46,95.44,95.45,1040500000.0
2008-03-12 19:13:00,95.45,95.45,95.41,95.43,1189100000.0
2008-03-12 19:14:00,95.43,95.43,95.385,95.385,690500000.0
2008-03-12 19:15:00,95.38,95.395,95.36,95.38,1195400000.0
2008-03-12 19:16:00,95.38,95.39,95.37,95.38,673700000.0
2008-03-12 19:17:00,95.38,95.4,95.38,95.39,991600000.0
2008-03-12 19:18:00,95.39,95.4,95.36,95.36,868500000.0
2008-03-12 19:19:00,95.36,95.37,95.35,95.37,801600000.0
2008-03-12 19:20:00,95.37,95.38,95.31,95.38,1140600000.0
2008-03-12 19:21:00,95.38,95.4,95.37,95.37,749800000.0
2008-03-12 19:22:00,95.37,95.41,95.36,95.38,662700000.0
2008-03-12 19:23:00,95.38,95.41,95.38,95.395,1003100000.0
2008-03-12 19:24:00,95.4,95.41,95.365,95.39,1166700000.0
2008-03-12 19:25:00,95.39,95.4,95.38,95.39,685600000.0
2008-03-12 19:26:00,95.39,95.405,95.37,95.37,569500000.0
2008-03-12 19:27:00,95.37,95.37,95.32,95.32,943600000.0
2008-03-12 19:28:00,95.32,95.32,95.27,95.275,1191900000.0
2008-03-12 19:29:00,95.28,95.295,95.26,95.26,1480000000.0
2008-03-12 19:30:00,95.26,95.29,95.26,95.27,1425200000.0
2008-03-12 19:31:00,95.27,95.28,95.24,95.26,1002400000.0
2008-03-12 19:32:00,95.26,95.28,95.22,95.26,1097200000.0
2008-03-12 19:33:00,95.26,95.28,95.21,95.21,693600000.0
2008-03-12 19:34:00,95.215,95.24,95.215,95.23,876800000.0
2008-03-12 19:35:00,95.23,95.305,95.23,95.29,1028600000.0
2008-03-12 19:36:00,95.29,95.3,95.27,95.28,1287100003.0
2008-03-12 19:37:00,95.28,95.295,95.27,95.28,1128200000.0
2008-03-12 19:38:00,95.28,95.29,95.27,95.29,1309100000.0
2008-03-12 19:39:00,95.29,95.29,95.26,95.27,1307700000.0
2008-03-12 19:40:00,95.27,95.295,95.27,95.27,1084200000.0
2008-03-12 19:41:00,95.27,95.28,95.21,95.21,1437800000.0
2008-03-12 19:42:00,95.21,95.21,95.13,95.13,1565400000.0
2008-03-12 19:43:00,95.13,95.14,95.11,95.14,768900000.0
2008-03-12 19:44:00,95.14,95.16,95.13,95.15,1334000000.0
2008-03-12 19:45:00,95.15,95.15,95.13,95.13,1314999999.0
2008-03-12 19:46:00,95.13,95.14,95.12,95.14,1059100000.0
2008-03-12 19:47:00,95.14,95.16,95.13,95.15,1463300000.0
2008-03-12 19:48:00,95.15,95.19,95.15,95.17,1042700000.0
2008-03-12 19:49:00,95.17,95.19,95.16,95.18,1359400000.0
2008-03-12 19:50:00,95.18,95.215,95.18,95.21,1401900000.0
2008-03-12 19:51:00,95.21,95.22,95.2,95.205,1285199999.0
2008-03-12 19:52:00,95.205,95.205,95.19,95.19,984200000.0
2008-03-12 19:53:00,95.19,95.19,95.18,95.18,1070200000.0
2008-03-12 19:54:00,95.18,95.19,95.14,95.19,986400000.0
2008-03-12 19:55:00,95.2,95.21,95.19,95.2,1949199988.0
2008-03-12 19:56:00,95.2,95.23,95.19,95.23,1494900001.0
2008-03-12 19:57:00,95.23,95.235,95.19,95.21,1238400000.0
2008-03-12 19:58:00,95.21,95.23,95.21,95.22,1409200000.0
2008-03-12 19:59:00,95.22,95.23,95.21,95.23,1527400000.0
2008-03-12 20:00:00,95.23,95.24,95.17,95.18,870300000.0
2008-03-12 20:01:00,95.18,95.18,95.14,95.17,1092700000.0
2008-03-12 20:02:00,95.17,95.21,95.165,95.21,1018600000.0
2008-03-12 20:03:00,95.21,95.22,95.18,95.21,1286800000.0
2008-03-12 20:04:00,95.21,95.24,95.19,95.22,1155500000.0
2008-03-12 20:05:00,95.22,95.22,95.14,95.14,1438700000.0
2008-03-12 20:06:00,95.14,95.16,95.12,95.12,976000000.0
2008-03-12 20:07:00,95.12,95.13,95.11,95.12,918500000.0
2008-03-12 20:08:00,95.12,95.15,95.11,95.14,1222400000.0
2008-03-12 20:09:00,95.14,95.15,95.11,95.13,955400000.0
2008-03-12 20:10:00,95.13,95.16,95.13,95.14,954800000.0
2008-03-12 20:11:00,95.14,95.15,95.09,95.1,1221400000.0
2008-03-12 20:12:00,95.1,95.125,95.09,95.11,1602100000.0
2008-03-12 20:13:00,95.11,95.145,95.11,95.145,939800000.0
2008-03-12 20:14:00,95.145,95.145,95.11,95.14,825800000.0
2008-03-12 20:15:00,95.14,95.155,95.13,95.15,1654900000.0
2008-03-12 20:16:00,95.15,95.19,95.14,95.19,1139000002.0
2008-03-12 20:17:00,95.18,95.22,95.18,95.19,970200000.0
2008-03-12 20:18:00,95.19,95.2,95.18,95.2,1768000000.0
2008-03-12 20:19:00,95.2,95.225,95.2,95.21,1364400000.0
2008-03-12 20:20:00,95.21,95.28,95.2,95.25,1358500012.0
2008-03-12 20:21:00,95.25,95.26,95.21,95.23,870900000.0
2008-03-12 20:22:00,95.23,95.29,95.23,95.28,877300000.0
2008-03-12 20:23:00,95.28,95.29,95.25,95.28,1411500000.0
2008-03-12 20:24:00,95.28,95.28,95.235,95.245,779500000.0
2008-03-12 20:25:00,95.245,95.295,95.245,95.29,641500000.0
2008-03-12 20:26:00,95.29,95.31,95.28,95.29,517400000.0
2008-03-12 20:27:00,95.29,95.3,95.28,95.3,951000000.0
2008-03-12 20:28:00,95.3,95.335,95.3,95.32,1082300000.0
2008-03-12 20:29:00,95.32,95.33,95.31,95.32,663200000.0
2008-03-12 20:30:00,95.32,95.325,95.31,95.325,699900000.0
2008-03-12 20:31:00,95.325,95.36,95.32,95.36,511700000.0
2008-03-12 20:32:00,95.36,95.47,95.35,95.47,883300000.0
2008-03-12 20:33:00,95.48,95.495,95.46,95.47,1182899997.0
2008-03-12 20:34:00,95.47,95.54,95.465,95.54,706900001.0
2008-03-12 20:35:00,95.54,95.595,95.535,95.55,1119700005.0
2008-03-12 20:36:00,95.55,95.55,95.53,95.55,1396200000.0
2008-03-12 20:37:00,95.55,95.55,95.48,95.48,958800002.0
2008-03-12 20:38:00,95.48,95.5,95.46,95.46,1692200000.0
2008-03-12 20:39:00,95.46,95.47,95.45,95.46,779100000.0
2008-03-12 20:40:00,95.46,95.51,95.455,95.51,767700000.0
2008-03-12 20:41:00,95.51,95.51,95.48,95.51,1084500000.0
2008-03-12 20:42:00,95.51,95.57,95.51,95.57,740800000.0
2008-03-12 20:43:00,95.57,95.59,95.56,95.58,934900000.0
2008-03-12 20:44:00,95.58,95.6,95.54,95.54,1236900000.0
2008-03-12 20:45:00,95.54,95.55,95.49,95.515,844599999.0
2008-03-12 20:46:00,95.525,95.53,95.44,95.45,595600000.0
2008-03-12 20:47:00,95.44,95.44,95.4,95.4,693100001.0
2008-03-12 20:48:00,95.4,95.4,95.38,95.38,534500000.0
2008-03-12 20:49:00,95.38,95.43,95.38,95.41,790500000.0
2008-03-12 20:50:00,95.41,95.475,95.4,95.4,581000000.0
2008-03-12 20:51:00,95.4,95.47,95.39,95.45,999600000.0
2008-03-12 20:52:00,95.45,95.47,95.44,95.46,840800000.0
2008-03-12 20:53:00,95.46,95.47,95.43,95.43,645700000.0
2008-03-12 20:54:00,95.43,95.455,95.43,95.435,501200000.0
2008-03-12 20:55:00,95.435,95.44,95.4,95.41,715900000.0
2008-03-12 20:56:00,95.41,95.455,95.41,95.44,856500000.0
2008-03-12 20:57:00,95.44,95.47,95.44,95.44,866900000.0
2008-03-12 20:58:00,95.44,95.48,95.43,95.43,824900000.0
2008-03-12 20:59:00,95.43,95.48,95.43,95.475,1251399999.0
2008-03-12 21:00:00,95.47,95.48,95.38,95.385,961900000.0
2008-03-12 21:01:00,95.38,95.4,95.365,95.37,655900000.0
2008-03-12 21:02:00,95.37,95.39,95.36,95.365,808900000.0
2008-03-12 21:03:00,95.37,95.38,95.35,95.35,570400000.0
2008-03-12 21:04:00,95.35,95.395,95.35,95.39,393500000.0
2008-03-12 21:05:00,95.39,95.395,95.385,95.39,400600000.0
2008-03-12 21:06:00,95.395,95.415,95.375,95.385,448700000.0
2008-03-12 21:07:00,95.385,95.39,95.37,95.385,371700000.0
2008-03-12 21:08:00,95.385,95.47,95.38,95.47,518100000.0
2008-03-12 21:09:00,95.47,95.47,95.42,95.425,600700000.0
2008-03-12 21:10:00,95.425,95.445,95.4,95.4,463600000.0
2008-03-12 21:11:00,95.4,95.4,95.34,95.355,934000000.0
2008-03-12 21:12:00,95.355,95.365,95.32,95.32,1032600002.0
2008-03-12 21:13:00,95.32,95.38,95.315,95.35,474100000.0
2008-03-12 21:14:00,95.35,95.36,95.33,95.355,836500000.0
2008-03-12 21:15:00,95.355,95.38,95.34,95.375,449300000.0
2008-03-12 21:16:00,95.38,95.44,95.375,95.405,513500000.0
2008-03-12 21:17:00,95.405,95.435,95.405,95.435,602300000.0
2008-03-12 21:18:00,95.435,95.435,95.425,95.43,797300000.0
2008-03-12 21:19:00,95.43,95.43,95.37,95.39,981100000.0
2008-03-12 21:20:00,95.39,95.39,95.35,95.35,1206400000.0
2008-03-12 21:21:00,95.35,95.35,95.3,95.3,959600000.0
2008-03-12 21:22:00,95.3,95.37,95.3,95.33,806600000.0
2008-03-12 21:23:00,95.325,95.33,95.25,95.27,1047900001.0
2008-03-12 21:24:00,95.27,95.29,95.2,95.2,1032600000.0
2008-03-12 21:25:00,95.205,95.205,95.11,95.145,500400000.0
2008-03-12 21:26:00,95.145,95.21,95.12,95.125,752000000.0
2008-03-12 21:27:00,95.125,95.165,95.11,95.115,428900000.0
2008-03-12 21:28:00,95.115,95.13,95.08,95.12,538300000.0
2008-03-12 21:29:00,95.125,95.125,95.07,95.105,599600000.0
2008-03-12 21:30:00,95.105,95.15,95.095,95.1,650500000.0
2008-03-12 21:31:00,95.1,95.15,95.085,95.125,555600000.0
2008-03-12 21:32:00,95.125,95.2,95.12,95.195,607800002.0
2008-03-12 21:33:00,95.195,95.22,95.155,95.175,141400000.0
2008-03-12 21:34:00,95.175,95.175,95.03,95.045,387100000.0
2008-03-12 21:35:00,95.045,95.06,95.035,95.05,255700000.0
2008-03-12 21:36:00,95.045,95.095,95.025,95.085,352900000.0
2008-03-12 21:37:00,95.08,95.085,95.04,95.06,384300000.0
2008-03-12 21:38:00,95.06,95.09,95.06,95.075,468200000.0
2008-03-12 21:39:00,95.075,95.075,95.0,95.035,733000000.0
2008-03-12 21:40:00,95.035,95.04,94.995,95.02,864200000.0
2008-03-12 21:41:00,95.02,95.02,94.96,95.01,528399999.0
2008-03-12 21:42:00,95.005,95.02,94.995,95.005,90000000.0
2008-03-12 21:43:00,95.015,95.045,95.0,95.0,168000000.0
2008-03-12 21:44:00,95.0,95.04,95.0,95.025,669300008.0
2008-03-12 21:45:00,95.025,95.03,94.97,94.985,608900000.0
2008-03-12 21:46:00,94.985,95.005,94.96,94.97,560300000.0
2008-03-12 21:47:00,94.97,94.975,94.945,94.945,141800000.0
2008-03-12 21:48:00,94.945,94.96,94.895,94.91,143600000.0
2008-03-12 21:49:00,94.91,94.98,94.905,94.98,258900000.0
2008-03-12 21:50:00,94.98,94.995,94.975,94.975,508800000.0
2008-03-12 21:51:00,94.975,95.005,94.975,94.99,567400000.0
2008-03-12 21:52:00,94.99,95.0,94.98,94.99,802200000.0
2008-03-12 21:53:00,94.99,95.02,94.985,94.995,797500000.0
2008-03-12 21:54:00,95.0,95.025,94.965,94.965,850300000.0
2008-03-12 21:55:00,94.965,94.99,94.95,94.97,701900000.0
2008-03-12 21:56:00,94.97,94.975,94.945,94.945,421600000.0
2008-03-12 21:57:00,94.945,94.955,94.92,94.93,319900000.0
2008-03-12 21:58:00,94.93,94.945,94.92,94.945,152600000.0
2008-03-12 21:59:00,94.945,94.965,94.91,94.92,333600000.0
2008-03-12 22:00:00,94.92,94.945,94.87,94.87,636800000.0
2008-03-12 22:01:00,94.87,94.9,94.86,94.9,722100001.0
2008-03-12 22:02:00,94.9,94.91,94.855,94.88,250900000.0
2008-03-12 22:03:00,94.88,94.88,94.835,94.84,187900000.0
2008-03-12 22:04:00,94.84,94.855,94.83,94.84,356600000.0
2008-03-12 22:05:00,94.84,94.845,94.81,94.845,380900000.0
2008-03-12 22:06:00,94.845,94.865,94.83,94.845,228400000.0
2008-03-12 22:07:00,94.85,94.875,94.84,94.87,106400000.0
2008-03-12 22:08:00,94.87,94.93,94.87,94.92,358400000.0
2008-03-12 22:09:00,94.92,94.935,94.88,94.88,335500000.0
2008-03-12 22:10:00,94.88,94.91,94.88,94.91,47500000.0
2008-03-12 22:11:00,94.91,94.92,94.9,94.92,54700000.0
2008-03-12 22:12:00,94.92,94.94,94.91,94.93,46200000.0
2008-03-12 22:13:00,94.93,94.96,94.93,94.955,40100000.0
2008-03-12 22:14:00,94.955,94.975,94.95,94.955,179900000.0
2008-03-12 22:15:00,94.955,94.965,94.95,94.95,622500000.0
2008-03-12 22:16:00,94.95,94.97,94.95,94.97,634100000.0
2008-03-12 22:17:00,94.97,94.97,94.97,94.97,875300000.0
2008-03-12 22:18:00,94.97,94.985,94.97,94.985,169500000.0
2008-03-12 22:19:00,94.985,95.01,94.985,95.01,474300000.0
2008-03-12 22:20:00,95.01,95.02,95.01,95.02,241400000.0
2008-03-12 22:21:00,95.02,95.03,95.02,95.03,237000000.0
2008-03-12 22:22:00,95.03,95.05,95.03,95.04,343700000.0
2008-03-12 22:23:00,95.04,95.05,95.02,95.05,201900000.0
2008-03-12 22:24:00,95.05,95.06,95.01,95.01,148900000.0
2008-03-12 22:25:00,95.01,95.035,94.99,95.005,370900000.0
2008-03-12 22:26:00,95.005,95.02,95.005,95.015,414500000.0
2008-03-12 22:27:00,95.015,95.035,95.015,95.025,42800000.0
2008-03-12 22:28:00,95.025,95.03,95.02,95.03,43000000.0
2008-03-12 22:29:00,95.03,95.055,94.99,95.03,276100000.0
2008-03-12 22:30:00,95.03,95.045,95.01,95.035,423900000.0
2008-03-12 22:31:00,95.035,95.045,95.01,95.045,184100000.0
2008-03-12 22:32:00,95.045,95.08,95.045,95.07,77400000.0
2008-03-12 22:33:00,95.07,95.08,95.07,95.07,170500000.0
2008-03-12 22:34:00,95.07,95.07,95.06,95.06,158400000.0
2008-03-12 22:35:00,95.06,95.11,95.06,95.07,706000000.0
2008-03-12 22:36:00,95.07,95.1,95.06,95.08,333700000.0
2008-03-12 22:37:00,95.08,95.08,95.08,95.08,238700000.0
2008-03-12 22:38:00,95.08,95.08,95.05,95.08,100000000.0
2008-03-12 22:39:00,95.08,95.08,95.04,95.05,66200000.0
2008-03-12 22:40:00,95.05,95.05,95.025,95.03,673000000.0
2008-03-12 22:41:00,95.03,95.03,95.03,95.03,977400000.0
2008-03-12 22:42:00,95.03,95.03,95.03,95.03,1576200000.0
2008-03-12 22:43:00,95.03,95.03,95.03,95.03,1476800000.0
2008-03-12 22:44:00,95.03,95.04,95.03,95.035,1022000000.0
2008-03-12 22:45:00,95.035,95.045,95.025,95.035,296100000.0
2008-03-12 22:46:00,95.03,95.055,95.02,95.025,120500000.0
2008-03-12 22:47:00,95.025,95.06,95.025,95.04,84000000.0
2008-03-12 22:48:00,95.04,95.04,95.02,95.025,470400000.0
2008-03-12 22:49:00,95.025,95.04,95.025,95.04,274600000.0
2008-03-12 22:50:00,95.035,95.05,95.01,95.01,685400000.0
2008-03-12 22:51:00,95.01,95.02,95.0,95.015,739600000.0
2008-03-12 22:52:00,95.015,95.04,95.015,95.04,67300000.0
2008-03-12 22:53:00,95.04,95.04,95.03,95.04,47400000.0
2008-03-12 22:54:00,95.04,95.05,95.025,95.045,75100000.0
2008-03-12 22:55:00,95.045,95.045,95.035,95.035,512800000.0
2008-03-12 22:56:00,95.035,95.035,94.97,94.98,759000000.0
2008-03-12 22:57:00,94.98,95.035,94.97,95.015,209800000.0
2008-03-12 22:58:00,95.015,95.035,95.015,95.035,43200000.0
2008-03-12 22:59:00,95.035,95.035,95.035,95.035,42800000.0
2008-03-12 23:00:00,95.035,95.035,94.93,94.93,1364800000.0
2008-03-12 23:01:00,94.93,94.95,94.91,94.91,1712000000.0
2008-03-12 23:02:00,94.91,94.93,94.91,94.92,1688000000.0
2008-03-12 23:03:00,94.92,94.93,94.91,94.92,1688000000.0
2008-03-12 23:04:00,94.92,94.92,94.87,94.92,1656000000.0
2008-03-12 23:05:00,94.92,94.93,94.895,94.92,1192800000.0
2008-03-12 23:06:00,94.72,94.72,94.63,94.63,1152900000.0
2008-03-12 23:07:00,94.92,94.93,94.89,94.92,1152900000.0
2008-03-12 23:08:00,94.92,94.92,94.89,94.91,1126300000.0
2008-03-12 23:09:00,94.91,94.91,94.91,94.91,844000000.0
2008-03-12 23:10:00,94.91,94.91,94.9,94.9,856000000.0
2008-03-12 23:11:00,94.9,94.91,94.88,94.89,848000000.0
2008-03-12 23:12:00,94.89,94.89,94.86,94.86,1178300000.0
2008-03-12 23:13:00,94.86,94.91,94.86,94.89,1022700000.0
2008-03-12 23:14:00,94.89,94.91,94.89,94.89,855600000.0
2008-03-12 23:15:00,94.89,94.9,94.82,94.84,868000000.0
2008-03-12 23:16:00,94.84,94.84,94.81,94.83,860000000.0
2008-03-12 23:17:00,94.83,94.84,94.8,94.81,954800000.0
2008-03-12 23:18:00,94.81,94.84,94.8,94.83,1132200000.0
2008-03-12 23:19:00,94.83,94.83,94.78,94.78,1015000000.0
2008-03-12 23:20:00,94.78,94.78,94.75,94.76,1065000000.0
2008-03-12 23:21:00,94.76,94.76,94.745,94.75,1121800000.0
2008-03-12 23:22:00,94.75,94.75,94.68,94.695,965900000.0
2008-03-12 23:23:00,94.695,94.695,94.62,94.64,1155200000.0
2008-03-12 23:24:00,94.64,94.66,94.63,94.64,1102800000.0
2008-03-12 23:25:00,94.64,94.66,94.62,94.65,1056900000.0
2008-03-12 23:26:00,94.65,94.65,94.59,94.61,1080600000.0
2008-03-12 23:27:00,94.61,94.62,94.545,94.555,1007800000.0
2008-03-12 23:28:00,94.555,94.575,94.54,94.56,1196300000.0
2008-03-12 23:29:00,94.56,94.59,94.56,94.58,1037800000.0
2008-03-12 23:30:00,94.58,94.635,94.58,94.635,1279600000.0
2008-03-12 23:31:00,94.635,94.67,94.605,94.64,1069200000.0
2008-03-12 23:32:00,94.64,94.66,94.6,94.6,1135000000.0
2008-03-12 23:33:00,94.6,94.63,94.585,94.605,976999999.0
2008-03-12 23:34:00,94.605,94.615,94.59,94.595,911200000.0
2008-03-12 23:35:00,94.595,94.62,94.59,94.61,849000000.0
2008-03-12 23:36:00,94.61,94.625,94.59,94.615,419800000.0
2008-03-12 23:37:00,94.615,94.685,94.615,94.68,296800000.0
2008-03-12 23:38:00,94.68,94.695,94.67,94.685,271200000.0
2008-03-12 23:39:00,94.685,94.69,94.65,94.685,398000000.0
2008-03-12 23:40:00,94.685,94.685,94.57,94.57,377600000.0
2008-03-12 23:41:00,94.57,94.58,94.39,94.525,849600000.0
2008-03-12 23:42:00,94.525,94.59,94.415,94.45,998800000.0
2008-03-12 23:43:00,94.45,94.45,94.32,94.365,857400000.0
2008-03-12 23:44:00,94.365,94.39,94.33,94.34,888400000.0
2008-03-12 23:45:00,94.34,94.345,94.265,94.295,835300000.0
2008-03-12 23:46:00,94.295,94.33,94.275,94.33,566900000.0
2008-03-12 23:47:00,94.33,94.375,94.32,94.375,261700000.0
2008-03-12 23:48:00,94.375,94.41,94.375,94.4,605600000.0
2008-03-12 23:49:00,94.4,94.485,94.4,94.46,928800000.0
2008-03-12 23:50:00,94.46,94.57,94.45,94.525,906200000.0
2008-03-12 23:51:00,94.525,94.545,94.5,94.51,1012600000.0
2008-03-12 23:52:00,94.51,94.51,94.45,94.455,893300000.0
2008-03-12 23:53:00,94.455,94.55,94.455,94.54,1162400000.0
2008-03-12 23:54:00,94.54,94.71,94.54,94.64,1102200000.0
2008-03-12 23:55:00,94.64,94.66,94.585,94.585,1198200000.0
2008-03-12 23:56:00,94.585,94.6,94.53,94.53,1387200000.0
2008-03-12 23:57:00,94.53,94.61,94.53,94.59,957000000.0
2008-03-12 23:58:00,94.59,94.7,94.57,94.7,1162400000.0
2008-03-12 23:59:00,94.7,94.71,94.66,94.69,72800000.0
2008-03-13 00:00:00,94.69,94.78,94.655,94.77,88800000.0
2008-03-13 00:01:00,94.77,94.81,94.77,94.78,93900000.0
2008-03-13 00:02:00,94.78,94.79,94.73,94.76,123400000.0
2008-03-13 00:03:00,94.76,94.77,94.73,94.75,85100000.0
2008-03-13 00:04:00,94.75,94.76,94.74,94.75,150000000.0
2008-03-13 00:05:00,94.75,94.75,94.69,94.72,149900000.0
2008-03-13 00:06:00,94.72,94.72,94.64,94.64,147400000.0
2008-03-13 00:07:00,94.64,94.64,94.54,94.57,178400000.0
2008-03-13 00:08:00,94.57,94.59,94.54,94.57,118800000.0
2008-03-13 00:09:00,94.57,94.59,94.49,94.49,116400000.0
2008-03-13 00:10:00,94.49,94.53,94.47,94.51,178200000.0
2008-03-13 00:11:00,94.51,94.53,94.47,94.52,268500000.0
2008-03-13 00:12:00,94.52,94.595,94.52,94.595,282700000.0
2008-03-13 00:13:00,94.595,94.64,94.56,94.56,177200000.0
2008-03-13 00:14:00,94.56,94.58,94.555,94.57,177500000.0
2008-03-13 00:15:00,94.57,94.615,94.57,94.6,125100000.0
2008-03-13 00:16:00,94.6,94.605,94.54,94.54,203800000.0
2008-03-13 00:17:00,94.54,94.55,94.485,94.485,303500000.0
2008-03-13 00:18:00,94.485,94.58,94.485,94.58,193100000.0
2008-03-13 00:19:00,94.58,94.585,94.5,94.52,171400000.0
2008-03-13 00:20:00,94.52,94.535,94.52,94.535,173500000.0
2008-03-13 00:21:00,94.535,94.56,94.53,94.55,372800000.0
2008-03-13 00:22:00,94.55,94.565,94.55,94.565,323400000.0
2008-03-13 00:23:00,94.565,94.59,94.53,94.57,193000000.0
2008-03-13 00:24:00,94.57,94.58,94.56,94.57,154100000.0
2008-03-13 00:25:00,94.57,94.57,94.53,94.55,400300000.0
2008-03-13 00:26:00,94.55,94.55,94.53,94.54,341600000.0
2008-03-13 00:27:00,94.54,94.57,94.54,94.56,358800000.0
2008-03-13 00:28:00,94.56,94.57,94.545,94.57,188700000.0
2008-03-13 00:29:00,94.57,94.57,94.55,94.56,384600000.0
2008-03-13 00:30:00,94.56,94.59,94.56,94.59,394100000.0
2008-03-13 00:31:00,94.59,94.61,94.59,94.61,255900000.0
2008-03-13 00:32:00,94.61,94.615,94.6,94.605,294300000.0
2008-03-13 00:33:00,94.605,94.64,94.6,94.64,245900000.0
2008-03-13 00:34:00,94.64,94.68,94.635,94.68,102200000.0
2008-03-13 00:35:00,94.68,94.69,94.67,94.68,109900000.0
2008-03-13 00:36:00,94.68,94.7,94.675,94.68,132300000.0
2008-03-13 00:37:00,94.68,94.71,94.67,94.7,153100000.0
2008-03-13 00:38:00,94.7,94.74,94.66,94.66,112200000.0
2008-03-13 00:39:00,94.66,94.66,94.645,94.66,136300000.0
2008-03-13 00:40:00,94.66,94.66,94.66,94.66,106000000.0
2008-03-13 00:41:00,94.66,94.69,94.64,94.69,122200000.0
2008-03-13 00:42:00,94.69,94.72,94.64,94.65,159500000.0
2008-03-13 00:43:00,94.65,94.77,94.65,94.75,227500000.0
2008-03-13 00:44:00,94.75,94.8,94.75,94.79,111000000.0
2008-03-13 00:45:00,94.79,94.82,94.78,94.78,205800000.0
2008-03-13 00:46:00,94.78,94.85,94.78,94.82,175200000.0
2008-03-13 00:47:00,94.82,94.835,94.82,94.82,277300000.0
2008-03-13 00:48:00,94.82,94.83,94.815,94.83,172500000.0
2008-03-13 00:49:00,94.83,94.83,94.8,94.8,138500000.0
2008-03-13 00:50:00,94.8,94.81,94.8,94.81,103200000.0
2008-03-13 00:51:00,94.81,94.81,94.78,94.78,103900000.0
2008-03-13 00:52:00,94.78,94.79,94.775,94.78,112600000.0
2008-03-13 00:53:00,94.78,94.8,94.78,94.8,166300000.0
2008-03-13 00:54:00,94.8,94.8,94.8,94.8,107500000.0
2008-03-13 00:55:00,94.8,94.92,94.8,94.85,260200000.0
2008-03-13 00:56:00,94.85,94.9,94.81,94.89,313300000.0
2008-03-13 00:57:00,94.89,94.96,94.89,94.95,463900000.0
2008-03-13 00:58:00,94.95,94.96,94.91,94.93,207600000.0
2008-03-13 00:59:00,94.93,94.93,94.845,94.9,221200000.0
2008-03-13 01:00:00,94.9,94.91,94.88,94.91,116200000.0
2008-03-13 01:01:00,94.91,94.92,94.9,94.9,418000000.0
2008-03-13 01:02:00,94.91,94.93,94.89,94.93,465800000.0
2008-03-13 01:03:00,94.93,94.99,94.91,94.99,259700000.0
2008-03-13 01:04:00,94.99,95.02,94.94,94.96,338700000.0
2008-03-13 01:05:00,94.96,94.97,94.95,94.97,382000000.0
2008-03-13 01:06:00,94.97,94.98,94.95,94.95,322000000.0
2008-03-13 01:07:00,94.95,94.95,94.93,94.93,266200000.0
2008-03-13 01:08:00,94.93,94.94,94.88,94.88,633000000.0
2008-03-13 01:09:00,94.88,94.88,94.82,94.82,217300000.0
2008-03-13 01:10:00,94.82,94.84,94.82,94.83,145200000.0
2008-03-13 01:11:00,94.83,94.84,94.83,94.84,91800000.0
2008-03-13 01:12:00,94.84,94.84,94.82,94.84,167600000.0
2008-03-13 01:13:00,94.84,94.85,94.83,94.85,231500000.0
2008-03-13 01:14:00,94.85,94.85,94.81,94.83,119400000.0
2008-03-13 01:15:00,94.83,94.84,94.81,94.82,742000000.0
2008-03-13 01:16:00,94.82,94.84,94.82,94.84,139800000.0
2008-03-13 01:17:00,94.84,94.84,94.83,94.84,171300000.0
2008-03-13 01:18:00,94.84,94.85,94.84,94.84,340000000.0
2008-03-13 01:19:00,94.84,94.87,94.82,94.85,217000000.0
2008-03-13 01:20:00,94.85,94.87,94.85,94.85,181300000.0
2008-03-13 01:21:00,94.85,94.88,94.85,94.87,250500000.0
2008-03-13 01:22:00,94.87,94.87,94.85,94.87,151700000.0
2008-03-13 01:23:00,94.87,94.88,94.85,94.87,139400000.0
2008-03-13 01:24:00,94.87,94.89,94.86,94.87,198000000.0
2008-03-13 01:25:00,94.87,94.89,94.87,94.88,444900000.0
2008-03-13 01:26:00,94.88,94.9,94.87,94.89,286400000.0
2008-03-13 01:27:00,94.89,94.9,94.88,94.9,324100000.0
2008-03-13 01:28:00,94.9,94.9,94.885,94.89,449100000.0
2008-03-13 01:29:00,94.89,94.9,94.87,94.89,462300000.0
2008-03-13 01:30:00,94.89,94.91,94.89,94.9,459400000.0
2008-03-13 01:31:00,94.9,94.93,94.89,94.93,401000000.0
2008-03-13 01:32:00,94.93,94.94,94.885,94.94,291000000.0
2008-03-13 01:33:00,94.94,94.95,94.87,94.88,720400000.0
2008-03-13 01:34:00,94.88,94.89,94.87,94.88,852600000.0
2008-03-13 01:35:00,94.88,94.9,94.88,94.9,781900000.0
2008-03-13 01:36:00,94.9,94.92,94.88,94.9,612300000.0
2008-03-13 01:37:00,94.9,94.91,94.86,94.87,390600000.0
2008-03-13 01:38:00,94.875,94.88,94.85,94.86,122500000.0
2008-03-13 01:39:00,94.86,94.87,94.79,94.8,168700000.0
2008-03-13 01:40:00,94.8,94.82,94.8,94.805,55100000.0
2008-03-13 01:41:00,94.795,94.81,94.79,94.79,79200000.0
2008-03-13 01:42:00,94.79,94.85,94.79,94.84,93300000.0
2008-03-13 01:43:00,94.84,94.855,94.79,94.79,462700000.0
2008-03-13 01:44:00,94.79,94.82,94.79,94.8,667600000.0
2008-03-13 01:45:00,94.8,94.84,94.8,94.83,70800000.0
2008-03-13 01:46:00,94.83,94.85,94.83,94.84,42800000.0
2008-03-13 01:47:00,94.84,94.84,94.81,94.81,81300000.0
2008-03-13 01:48:00,94.81,94.84,94.81,94.84,48400000.0
2008-03-13 01:49:00,94.84,94.87,94.84,94.86,53400000.0
2008-03-13 01:50:00,94.86,94.89,94.84,94.88,502600000.0
2008-03-13 01:51:00,94.88,94.9,94.88,94.9,134300000.0
2008-03-13 01:52:00,94.9,94.9,94.875,94.89,893200000.0
2008-03-13 01:53:00,94.89,94.91,94.89,94.895,436100000.0
2008-03-13 01:54:00,94.895,94.91,94.89,94.9,391000000.0
2008-03-13 01:55:00,94.9,94.995,94.9,94.94,586200000.0
2008-03-13 01:56:00,94.945,94.95,94.93,94.93,507300000.0
2008-03-13 01:57:00,94.93,94.985,94.92,94.96,298300000.0
2008-03-13 01:58:00,94.96,95.02,94.96,94.99,52400000.0
2008-03-13 01:59:00,94.99,94.99,94.95,94.97,320000000.0
2008-03-13 02:00:00,94.97,95.01,94.96,94.965,152800000.0
2008-03-13 02:01:00,94.965,94.965,94.94,94.955,381900000.0
2008-03-13 02:02:00,94.955,94.96,94.94,94.945,252000000.0
2008-03-13 02:03:00,94.96,94.97,94.93,94.95,268300000.0
2008-03-13 02:04:00,94.95,94.965,94.94,94.94,297200000.0
2008-03-13 02:05:00,94.94,95.02,94.94,94.99,312600000.0
2008-03-13 02:06:00,94.99,95.045,94.99,95.01,271700000.0
2008-03-13 02:07:00,95.01,95.02,94.975,94.995,376500000.0
2008-03-13 02:08:00,94.995,95.015,94.99,94.99,1096500000.0
2008-03-13 02:09:00,94.99,94.995,94.965,94.965,372300000.0
2008-03-13 02:10:00,94.965,94.985,94.96,94.985,337100000.0
2008-03-13 02:11:00,94.985,95.005,94.97,94.995,841100000.0
2008-03-13 02:12:00,94.995,95.075,94.995,95.075,328500000.0
2008-03-13 02:13:00,95.07,95.075,95.015,95.04,371400000.0
2008-03-13 02:14:00,95.04,95.085,95.03,95.03,233900000.0
2008-03-13 02:15:00,95.03,95.05,95.01,95.03,85900000.0
2008-03-13 02:16:00,95.03,95.1,95.03,95.09,85300000.0
2008-03-13 02:17:00,95.09,95.09,95.05,95.05,153400000.0
2008-03-13 02:18:00,95.045,95.05,94.995,95.005,600800000.0
2008-03-13 02:19:00,95.005,95.035,95.005,95.025,557100000.0
2008-03-13 02:20:00,95.035,95.045,95.015,95.015,363400000.0
2008-03-13 02:21:00,95.015,95.03,95.01,95.03,153400000.0
2008-03-13 02:22:00,95.03,95.05,95.02,95.045,228700000.0
2008-03-13 02:23:00,95.05,95.085,95.05,95.07,541000000.0
2008-03-13 02:24:00,95.075,95.1,95.065,95.075,576500000.0
2008-03-13 02:25:00,95.075,95.1,95.06,95.065,517000000.0
2008-03-13 02:26:00,95.065,95.1,95.065,95.1,374500000.0
2008-03-13 02:27:00,95.1,95.1,95.08,95.09,77400000.0
2008-03-13 02:28:00,95.09,95.09,95.045,95.045,440100000.0
2008-03-13 02:29:00,95.045,95.065,95.015,95.035,471600000.0
2008-03-13 02:30:00,95.035,95.385,95.035,95.375,1320200000.0
2008-03-13 02:31:00,95.385,95.435,95.355,95.37,338800000.0
2008-03-13 02:32:00,95.37,95.475,95.37,95.47,315500000.0
2008-03-13 02:33:00,95.47,95.47,95.425,95.44,412500000.0
2008-03-13 02:34:00,95.44,95.44,95.39,95.44,118600000.0
2008-03-13 02:35:00,95.44,95.44,95.4,95.41,104000000.0
2008-03-13 02:36:00,95.41,95.425,95.41,95.42,56000000.0
2008-03-13 02:37:00,95.42,95.42,95.345,95.355,152300000.0
2008-03-13 02:38:00,95.36,95.36,95.33,95.355,467600000.0
2008-03-13 02:39:00,95.355,95.355,95.33,95.34,259700000.0
2008-03-13 02:40:00,95.34,95.355,95.325,95.345,436600000.0
2008-03-13 02:41:00,95.345,95.35,95.3,95.3,541100000.0
2008-03-13 02:42:00,95.3,95.34,95.295,95.31,301600000.0
2008-03-13 02:43:00,95.31,95.32,95.27,95.275,285100000.0
2008-03-13 02:44:00,95.275,95.28,95.255,95.27,345400000.0
2008-03-13 02:45:00,95.27,95.32,95.27,95.32,107200000.0
2008-03-13 02:46:00,95.32,95.36,95.32,95.35,59100000.0
2008-03-13 02:47:00,95.35,95.35,95.29,95.305,399900000.0
2008-03-13 02:48:00,95.305,95.315,95.29,95.29,193300000.0
2008-03-13 02:49:00,95.29,95.305,95.275,95.28,374100000.0
2008-03-13 02:50:00,95.28,95.305,95.27,95.305,147500000.0
2008-03-13 02:51:00,95.305,95.32,95.29,95.3,94300000.0
2008-03-13 02:52:00,95.305,95.325,95.28,95.295,120400000.0
2008-03-13 02:53:00,95.295,95.32,95.285,95.31,199500000.0
2008-03-13 02:54:00,95.31,95.32,95.29,95.32,370900000.0
2008-03-13 02:55:00,95.32,95.325,95.295,95.31,293300000.0
2008-03-13 02:56:00,95.31,95.345,95.295,95.31,352000000.0
2008-03-13 02:57:00,95.31,95.315,95.3,95.31,183400000.0
2008-03-13 02:58:00,95.31,95.375,95.31,95.375,150600000.0
2008-03-13 02:59:00,95.375,95.38,95.335,95.35,289700000.0
2008-03-13 03:00:00,95.35,95.35,95.335,95.345,394100000.0
2008-03-13 03:01:00,95.345,95.35,95.335,95.335,238400000.0
2008-03-13 03:02:00,95.335,95.355,95.33,95.355,219400000.0
2008-03-13 03:03:00,95.355,95.37,95.35,95.36,366200000.0
2008-03-13 03:04:00,95.36,95.37,95.34,95.345,112600000.0
2008-03-13 03:05:00,95.34,95.345,95.31,95.33,248600000.0
2008-03-13 03:06:00,95.34,95.34,95.295,95.3,337200000.0
2008-03-13 03:07:00,95.3,95.3,95.23,95.24,71700000.0
2008-03-13 03:08:00,95.24,95.25,95.195,95.2,253500000.0
2008-03-13 03:09:00,95.2,95.22,95.19,95.22,179200000.0
2008-03-13 03:10:00,95.22,95.23,95.21,95.21,55700000.0
2008-03-13 03:11:00,95.21,95.22,95.18,95.19,48300000.0
2008-03-13 03:12:00,95.19,95.21,95.17,95.21,102500000.0
2008-03-13 03:13:00,95.21,95.21,95.16,95.18,162100000.0
2008-03-13 03:14:00,95.18,95.18,95.15,95.15,174200000.0
2008-03-13 03:15:00,95.15,95.175,95.135,95.165,411300000.0
2008-03-13 03:16:00,95.165,95.165,95.12,95.14,123900000.0
2008-03-13 03:17:00,95.14,95.2,95.14,95.2,153000000.0
2008-03-13 03:18:00,95.2,95.2,95.1,95.12,178000000.0
2008-03-13 03:19:00,95.12,95.16,95.08,95.085,200500000.0
2008-03-13 03:20:00,95.085,95.12,95.08,95.12,245600000.0
2008-03-13 03:21:00,95.11,95.125,95.085,95.095,159300000.0
2008-03-13 03:22:00,95.095,95.095,95.07,95.08,101500000.0
2008-03-13 03:23:00,95.08,95.09,95.06,95.08,170900000.0
2008-03-13 03:24:00,95.08,95.095,95.05,95.06,190300000.0
2008-03-13 03:25:00,95.06,95.06,94.98,95.045,748500000.0
2008-03-13 03:26:00,95.045,95.1,95.035,95.085,438100000.0
2008-03-13 03:27:00,95.085,95.085,94.99,95.01,200200000.0
2008-03-13 03:28:00,95.01,95.03,94.975,95.02,149200000.0
2008-03-13 03:29:00,95.02,95.06,95.02,95.04,94800000.0
2008-03-13 03:30:00,95.04,95.04,94.99,95.01,79100000.0
2008-03-13 03:31:00,95.0,95.07,94.975,95.07,182500000.0
2008-03-13 03:32:00,95.07,95.12,95.03,95.12,201400000.0
2008-03-13 03:33:00,95.12,95.14,95.05,95.06,173000000.0
2008-03-13 03:34:00,95.06,95.075,95.015,95.04,341900000.0
2008-03-13 03:35:00,95.04,95.045,94.995,95.015,483000000.0
2008-03-13 03:36:00,95.015,95.05,95.0,95.005,634600000.0
2008-03-13 03:37:00,95.005,95.035,94.98,94.98,665600000.0
2008-03-13 03:38:00,94.98,95.075,94.98,95.025,335400000.0
2008-03-13 03:39:00,95.025,95.09,95.025,95.07,600600000.0
2008-03-13 03:40:00,95.075,95.085,95.055,95.065,337400000.0
2008-03-13 03:41:00,95.065,95.08,95.055,95.065,277500000.0
2008-03-13 03:42:00,95.065,95.105,95.06,95.08,316600000.0
2008-03-13 03:43:00,95.08,95.08,95.035,95.065,516000000.0
2008-03-13 03:44:00,95.065,95.095,95.06,95.085,280900000.0
2008-03-13 03:45:00,95.085,95.1,95.08,95.09,205300000.0
2008-03-13 03:46:00,95.09,95.1,95.075,95.075,59200000.0
2008-03-13 03:47:00,95.075,95.1,95.065,95.07,53800000.0
2008-03-13 03:48:00,95.07,95.09,95.06,95.06,124200000.0
2008-03-13 03:49:00,95.06,95.09,95.06,95.09,233200000.0
2008-03-13 03:50:00,95.09,95.12,95.08,95.1,377300000.0
2008-03-13 03:51:00,95.1,95.1,95.08,95.08,66000000.0
2008-03-13 03:52:00,95.08,95.11,95.08,95.1,77600000.0
2008-03-13 03:53:00,95.105,95.16,95.1,95.13,138500000.0
2008-03-13 03:54:00,95.13,95.14,95.12,95.13,76600000.0
2008-03-13 03:55:00,95.13,95.14,95.11,95.11,43000000.0
2008-03-13 03:56:00,95.11,95.12,95.1,95.1,43200000.0
2008-03-13 03:57:00,95.105,95.11,95.09,95.1,75000000.0
2008-03-13 03:58:00,95.1,95.11,95.1,95.1,43200000.0
2008-03-13 03:59:00,95.1,95.12,95.1,95.11,69400000.0
2008-03-13 04:00:00,95.11,95.12,95.045,95.06,242800000.0
2008-03-13 04:01:00,95.06,95.065,94.97,94.97,158400000.0
2008-03-13 04:02:00,94.975,94.98,94.81,94.97,265200000.0
2008-03-13 04:03:00,94.97,95.055,94.94,95.055,280400000.0
2008-03-13 04:04:00,95.055,95.1,95.01,95.015,327000000.0
2008-03-13 04:05:00,95.01,95.08,94.98,95.07,279300000.0
2008-03-13 04:06:00,95.07,95.085,95.0,95.03,132100000.0
2008-03-13 04:07:00,95.03,95.04,95.01,95.02,140600000.0
2008-03-13 04:08:00,95.02,95.07,95.01,95.03,269400000.0
2008-03-13 04:09:00,95.03,95.045,95.025,95.045,299700000.0
2008-03-13 04:10:00,95.045,95.16,95.045,95.08,238600000.0
2008-03-13 04:11:00,95.08,95.09,95.05,95.07,230400000.0
2008-03-13 04:12:00,95.07,95.09,95.03,95.07,132200000.0
2008-03-13 04:13:00,95.07,95.07,95.025,95.055,402400000.0
2008-03-13 04:14:00,95.055,95.09,95.045,95.085,286000000.0
2008-03-13 04:15:00,95.085,95.095,95.06,95.065,109800000.0
2008-03-13 04:16:00,95.065,95.1,95.065,95.09,183800000.0
2008-03-13 04:17:00,95.09,95.11,95.09,95.1,68200000.0
2008-03-13 04:18:00,95.1,95.14,95.1,95.11,116000000.0
2008-03-13 04:19:00,95.11,95.11,95.09,95.095,57700000.0
2008-03-13 04:20:00,95.095,95.12,95.09,95.1,66500000.0
2008-03-13 04:21:00,95.1,95.1,95.055,95.055,180400000.0
2008-03-13 04:22:00,95.055,95.085,95.055,95.065,167600000.0
2008-03-13 04:23:00,95.065,95.075,95.06,95.07,86000000.0
2008-03-13 04:24:00,95.07,95.075,95.07,95.07,95400000.0
2008-03-13 04:25:00,95.07,95.08,95.065,95.075,200700000.0
2008-03-13 04:26:00,95.075,95.09,95.07,95.09,70700000.0
2008-03-13 04:27:00,95.09,95.1,95.09,95.1,135200000.0
2008-03-13 04:28:00,95.1,95.105,95.09,95.1,135500000.0
2008-03-13 04:29:00,95.105,95.12,95.06,95.06,178400000.0
2008-03-13 04:30:00,95.06,95.09,95.04,95.06,225500000.0
2008-03-13 04:31:00,95.06,95.06,95.06,95.06,57800000.0
2008-03-13 04:32:00,95.06,95.1,95.06,95.09,60800000.0
2008-03-13 04:33:00,95.09,95.15,95.09,95.13,66800000.0
2008-03-13 04:34:00,95.13,95.15,95.13,95.15,81000000.0
2008-03-13 04:35:00,95.15,95.16,95.15,95.16,81800000.0
2008-03-13 04:36:00,95.16,95.165,95.13,95.14,41300000.0
2008-03-13 04:37:00,95.14,95.17,95.14,95.14,48000000.0
2008-03-13 04:38:00,95.14,95.14,95.07,95.1,124600000.0
2008-03-13 04:39:00,95.1,95.16,95.1,95.16,72400000.0
2008-03-13 04:40:00,95.16,95.17,95.14,95.16,53400000.0
2008-03-13 04:41:00,95.15,95.16,95.11,95.12,69400000.0
2008-03-13 04:42:00,95.12,95.14,95.12,95.13,64000000.0
2008-03-13 04:43:00,95.13,95.13,95.08,95.095,86800000.0
2008-03-13 04:44:00,95.095,95.12,95.095,95.12,47200000.0
2008-03-13 04:45:00,95.12,95.12,95.05,95.05,119900000.0
2008-03-13 04:46:00,95.05,95.06,95.01,95.01,52000000.0
2008-03-13 04:47:00,95.01,95.04,95.005,95.03,366700000.0
2008-03-13 04:48:00,95.03,95.07,95.03,95.05,230300000.0
2008-03-13 04:49:00,95.05,95.06,95.04,95.04,179300000.0
2008-03-13 04:50:00,95.04,95.06,95.04,95.06,139600000.0
2008-03-13 04:51:00,95.06,95.11,95.06,95.11,142800000.0
2008-03-13 04:52:00,95.11,95.15,95.1,95.15,190600000.0
2008-03-13 04:53:00,95.15,95.17,95.085,95.115,274100000.0
2008-03-13 04:54:00,95.115,95.13,95.085,95.09,316800000.0
2008-03-13 04:55:00,95.085,95.13,95.08,95.12,241500000.0
2008-03-13 04:56:00,95.12,95.16,95.1,95.13,204400000.0
2008-03-13 04:57:00,95.13,95.145,95.125,95.145,285100000.0
2008-03-13 04:58:00,95.145,95.145,95.13,95.14,56700000.0
2008-03-13 04:59:00,95.14,95.14,95.095,95.105,133600000.0
2008-03-13 05:00:00,95.105,95.105,95.065,95.07,110800000.0
2008-03-13 05:01:00,95.07,95.13,95.07,95.1,132800000.0
2008-03-13 05:02:00,95.1,95.1,95.07,95.07,257600000.0
2008-03-13 05:03:00,95.07,95.07,95.06,95.07,57600000.0
2008-03-13 05:04:00,95.07,95.07,95.01,95.015,204900000.0
2008-03-13 05:05:00,95.015,95.055,95.015,95.03,429300000.0
2008-03-13 05:06:00,95.03,95.07,95.02,95.05,208900000.0
2008-03-13 05:07:00,95.05,95.06,95.03,95.05,158400000.0
2008-03-13 05:08:00,95.05,95.06,95.01,95.01,82300000.0
2008-03-13 05:09:00,95.01,95.02,94.86,94.92,388900000.0
2008-03-13 05:10:00,94.92,94.94,94.79,94.79,254400000.0
2008-03-13 05:11:00,94.79,94.88,94.79,94.87,188900000.0
2008-03-13 05:12:00,94.87,94.88,94.81,94.83,168500000.0
2008-03-13 05:13:00,94.83,94.855,94.785,94.79,163900000.0
2008-03-13 05:14:00,94.79,94.84,94.76,94.825,179600000.0
2008-03-13 05:15:00,94.825,94.915,94.82,94.88,113800000.0
2008-03-13 05:16:00,94.88,94.88,94.83,94.83,98300000.0
2008-03-13 05:17:00,94.83,94.85,94.81,94.84,84500000.0
2008-03-13 05:18:00,94.84,94.84,94.71,94.77,163400000.0
2008-03-13 05:19:00,94.77,94.77,94.68,94.755,255900000.0
2008-03-13 05:20:00,94.765,94.805,94.72,94.745,304100000.0
2008-03-13 05:21:00,94.75,94.77,94.7,94.74,154900000.0
2008-03-13 05:22:00,94.74,94.82,94.74,94.78,190800000.0
2008-03-13 05:23:00,94.78,94.78,94.7,94.74,246400000.0
2008-03-13 05:24:00,94.74,94.76,94.74,94.75,54400000.0
2008-03-13 05:25:00,94.75,94.75,94.615,94.625,363100000.0
2008-03-13 05:26:00,94.63,94.655,94.435,94.465,553600000.0
2008-03-13 05:27:00,94.47,94.52,94.415,94.465,433400000.0
2008-03-13 05:28:00,94.465,94.48,94.325,94.335,219100000.0
2008-03-13 05:29:00,94.335,94.41,94.31,94.38,97500000.0
2008-03-13 05:30:00,94.38,94.53,94.38,94.47,221500000.0
2008-03-13 05:31:00,94.47,94.52,94.45,94.52,277500000.0
2008-03-13 05:32:00,94.52,94.53,94.47,94.485,228200000.0
2008-03-13 05:33:00,94.485,94.53,94.46,94.46,203600000.0
2008-03-13 05:34:00,94.45,94.475,94.395,94.42,139700000.0
2008-03-13 05:35:00,94.42,94.46,94.36,94.38,139600000.0
2008-03-13 05:36:00,94.38,94.42,94.315,94.36,296300000.0
2008-03-13 05:37:00,94.365,94.44,94.355,94.395,335400000.0
2008-03-13 05:38:00,94.395,94.48,94.38,94.4,235200000.0
2008-03-13 05:39:00,94.4,94.4,94.285,94.3,186900000.0
2008-03-13 05:40:00,94.3,94.34,94.24,94.28,208000000.0
2008-03-13 05:41:00,94.29,94.415,94.285,94.315,310500000.0
2008-03-13 05:42:00,94.315,94.39,94.315,94.385,174100000.0
2008-03-13 05:43:00,94.39,94.39,94.32,94.35,46100000.0
2008-03-13 05:44:00,94.36,94.4,94.36,94.375,234800000.0
2008-03-13 05:45:00,94.375,94.43,94.35,94.43,157900000.0
2008-03-13 05:46:00,94.43,94.46,94.39,94.39,86700000.0
2008-03-13 05:47:00,94.39,94.395,94.35,94.37,141000000.0
2008-03-13 05:48:00,94.37,94.37,94.3,94.3,263600000.0
2008-03-13 05:49:00,94.3,94.35,94.285,94.34,161800000.0
2008-03-13 05:50:00,94.34,94.34,94.27,94.27,118400000.0
2008-03-13 05:51:00,94.27,94.315,94.25,94.27,337300000.0
2008-03-13 05:52:00,94.27,94.345,94.27,94.33,283100000.0
2008-03-13 05:53:00,94.33,94.34,94.31,94.33,87900000.0
2008-03-13 05:54:00,94.33,94.39,94.33,94.39,64000000.0
2008-03-13 05:55:00,94.39,94.46,94.39,94.41,63700000.0
2008-03-13 05:56:00,94.41,94.43,94.375,94.42,97000000.0
2008-03-13 05:57:00,94.42,94.48,94.4,94.445,189200000.0
2008-03-13 05:58:00,94.44,94.455,94.405,94.43,267000000.0
2008-03-13 05:59:00,94.43,94.44,94.41,94.44,345200000.0
2008-03-13 06:00:00,94.44,94.45,94.4,94.41,419400000.0
2008-03-13 06:01:00,94.41,94.45,94.4,94.4,54300000.0
2008-03-13 06:02:00,94.4,94.43,94.39,94.43,53100000.0
2008-03-13 06:03:00,94.43,94.45,94.41,94.41,182000000.0
2008-03-13 06:04:00,94.41,94.43,94.395,94.4,92900000.0
2008-03-13 06:05:00,94.4,94.41,94.36,94.36,133700000.0
2008-03-13 06:06:00,94.36,94.38,94.35,94.35,174600000.0
2008-03-13 06:07:00,94.35,94.37,94.34,94.355,90300000.0
2008-03-13 06:08:00,94.355,94.36,94.305,94.32,190600000.0
2008-03-13 06:09:00,94.315,94.355,94.315,94.33,205300000.0
2008-03-13 06:10:00,94.33,94.34,94.285,94.285,148900000.0
2008-03-13 06:11:00,94.28,94.295,94.275,94.275,141200000.0
2008-03-13 06:12:00,94.275,94.28,94.24,94.265,217400000.0
2008-03-13 06:13:00,94.265,94.27,94.18,94.2,244000000.0
2008-03-13 06:14:00,94.2,94.21,94.1,94.1,92100000.0
2008-03-13 06:15:00,94.1,94.11,94.06,94.08,92900000.0
2008-03-13 06:16:00,94.07,94.07,93.93,93.975,135800000.0
2008-03-13 06:17:00,93.98,94.015,93.97,93.985,104200000.0
2008-03-13 06:18:00,93.98,94.02,93.98,94.0,73400000.0
2008-03-13 06:19:00,94.0,94.06,94.0,94.04,188400000.0
2008-03-13 06:20:00,94.04,94.05,94.02,94.03,62600000.0
2008-03-13 06:21:00,94.03,94.08,94.03,94.08,60700000.0
2008-03-13 06:22:00,94.08,94.18,94.08,94.18,208600000.0
2008-03-13 06:23:00,94.19,94.19,94.16,94.17,116900000.0
2008-03-13 06:24:00,94.17,94.21,94.17,94.19,98800000.0
2008-03-13 06:25:00,94.19,94.225,94.19,94.19,104800000.0
2008-03-13 06:26:00,94.19,94.19,94.18,94.19,39400000.0
2008-03-13 06:27:00,94.19,94.19,94.17,94.18,39000000.0
2008-03-13 06:28:00,94.18,94.185,94.16,94.16,46600000.0
2008-03-13 06:29:00,94.16,94.17,94.14,94.17,72700000.0
2008-03-13 06:30:00,94.17,94.17,94.15,94.15,39400000.0
2008-03-13 06:31:00,94.15,94.2,94.15,94.16,46000000.0
2008-03-13 06:32:00,94.16,94.16,94.115,94.135,235700000.0
2008-03-13 06:33:00,94.135,94.15,94.12,94.12,119500000.0
2008-03-13 06:34:00,94.12,94.13,94.07,94.07,114300000.0
2008-03-13 06:35:00,94.07,94.07,93.99,94.0,103300000.0
2008-03-13 06:36:00,93.995,94.025,93.99,94.015,340700000.0
2008-03-13 06:37:00,94.015,94.045,94.005,94.005,447000000.0
2008-03-13 06:38:00,94.005,94.005,93.98,93.985,317000000.0
2008-03-13 06:39:00,93.985,93.99,93.915,93.93,284400000.0
2008-03-13 06:40:00,93.93,93.94,93.91,93.93,183100000.0
2008-03-13 06:41:00,93.93,93.95,93.93,93.94,162700000.0
2008-03-13 06:42:00,93.94,93.955,93.91,93.925,341300000.0
2008-03-13 06:43:00,93.925,93.96,93.885,93.96,213200000.0
2008-03-13 06:44:00,93.96,94.025,93.96,94.025,98800000.0
2008-03-13 06:45:00,94.025,94.07,94.025,94.045,98100000.0
2008-03-13 06:46:00,94.045,94.07,94.015,94.015,237600000.0
2008-03-13 06:47:00,94.015,94.015,93.975,93.98,436100000.0
2008-03-13 06:48:00,93.98,93.985,93.95,93.97,234300000.0
2008-03-13 06:49:00,93.97,93.98,93.93,93.96,66000000.0
2008-03-13 06:50:00,93.96,93.97,93.93,93.94,67700000.0
2008-03-13 06:51:00,93.94,93.97,93.93,93.955,79800000.0
2008-03-13 06:52:00,93.955,93.975,93.9,93.92,54200000.0
2008-03-13 06:53:00,93.92,93.93,93.88,93.91,60000000.0
2008-03-13 06:54:00,93.895,93.92,93.835,93.92,261200000.0
2008-03-13 06:55:00,93.91,93.91,93.82,93.84,230900000.0
2008-03-13 06:56:00,93.84,93.875,93.83,93.84,189800000.0
2008-03-13 06:57:00,93.84,93.85,93.77,93.77,88100000.0
2008-03-13 06:58:00,93.77,93.79,93.73,93.73,100500000.0
2008-03-13 06:59:00,93.73,93.77,93.685,93.76,196000000.0
2008-03-13 07:00:00,93.76,93.785,93.745,93.775,98000000.0
2008-03-13 07:01:00,93.775,93.775,93.67,93.67,220000000.0
2008-03-13 07:02:00,93.66,93.66,93.54,93.54,119200000.0
2008-03-13 07:03:00,93.54,93.555,93.455,93.455,172800000.0
2008-03-13 07:04:00,93.455,93.47,93.38,93.38,251400000.0
2008-03-13 07:05:00,93.38,93.4,93.31,93.4,211400000.0
2008-03-13 07:06:00,93.4,93.45,93.395,93.43,128400000.0
2008-03-13 07:07:00,93.43,93.545,93.43,93.47,89000000.0
2008-03-13 07:08:00,93.47,93.61,93.45,93.605,116400000.0
2008-03-13 07:09:00,93.605,93.62,93.53,93.55,101800000.0
2008-03-13 07:10:00,93.55,93.555,93.48,93.51,128300000.0
2008-03-13 07:11:00,93.515,93.56,93.49,93.56,71900000.0
2008-03-13 07:12:00,93.56,93.64,93.56,93.59,91100000.0
2008-03-13 07:13:00,93.59,93.61,93.55,93.61,67600000.0
2008-03-13 07:14:00,93.61,93.62,93.57,93.58,224800000.0
2008-03-13 07:15:00,93.58,93.625,93.58,93.625,291800000.0
2008-03-13 07:16:00,93.625,93.72,93.625,93.685,114300000.0
2008-03-13 07:17:00,93.685,93.74,93.685,93.725,206500000.0
2008-03-13 07:18:00,93.725,93.78,93.67,93.78,212300000.0
2008-03-13 07:19:00,93.78,93.96,93.78,93.83,166700000.0
2008-03-13 07:20:00,93.83,93.83,93.76,93.76,78000000.0
2008-03-13 07:21:00,93.76,93.815,93.74,93.815,145500000.0
2008-03-13 07:22:00,93.815,93.815,93.74,93.74,152700000.0
2008-03-13 07:23:00,93.74,93.77,93.74,93.76,82600000.0
2008-03-13 07:24:00,93.765,93.82,93.745,93.815,432700000.0
2008-03-13 07:25:00,93.815,93.84,93.81,93.81,261400000.0
2008-03-13 07:26:00,93.81,93.815,93.75,93.78,189200000.0
2008-03-13 07:27:00,93.78,93.83,93.77,93.795,449100000.0
2008-03-13 07:28:00,93.795,93.825,93.795,93.82,372700000.0
2008-03-13 07:29:00,93.82,93.85,93.82,93.84,134600000.0
2008-03-13 07:30:00,93.84,93.88,93.84,93.88,46300000.0
2008-03-13 07:31:00,93.88,93.915,93.875,93.89,97100000.0
2008-03-13 07:32:00,93.89,93.89,93.81,93.87,109900000.0
2008-03-13 07:33:00,93.88,93.88,93.805,93.805,73400000.0
2008-03-13 07:34:00,93.805,93.845,93.805,93.815,141600000.0
2008-03-13 07:35:00,93.815,93.92,93.815,93.9,319100000.0
2008-03-13 07:36:00,93.9,93.95,93.89,93.92,52900000.0
2008-03-13 07:37:00,93.91,93.945,93.9,93.945,73500000.0
2008-03-13 07:38:00,93.945,93.95,93.885,93.9,241500000.0
2008-03-13 07:39:00,93.9,93.91,93.875,93.88,114600000.0
2008-03-13 07:40:00,93.88,93.89,93.865,93.87,89900000.0
2008-03-13 07:41:00,93.87,93.89,93.86,93.86,94300000.0
2008-03-13 07:42:00,93.86,93.885,93.86,93.87,76300000.0
2008-03-13 07:43:00,93.87,93.88,93.85,93.86,46500000.0
2008-03-13 07:44:00,93.86,93.86,93.735,93.755,196400000.0
2008-03-13 07:45:00,93.755,93.775,93.745,93.775,152700000.0
2008-03-13 07:46:00,93.775,93.845,93.775,93.835,439700000.0
2008-03-13 07:47:00,93.835,93.835,93.775,93.785,328100000.0
2008-03-13 07:48:00,93.785,93.82,93.78,93.82,41400000.0
2008-03-13 07:49:00,93.82,93.82,93.79,93.79,38800000.0
2008-03-13 07:50:00,93.79,93.79,93.76,93.77,43300000.0
2008-03-13 07:51:00,93.77,93.81,93.77,93.78,41900000.0
2008-03-13 07:52:00,93.78,93.8,93.75,93.78,65400000.0
2008-03-13 07:53:00,93.78,93.79,93.76,93.77,51700000.0
2008-03-13 07:54:00,93.77,93.77,93.76,93.77,40900000.0
2008-03-13 07:55:00,93.77,93.79,93.77,93.78,44000000.0
2008-03-13 07:56:00,93.78,93.78,93.65,93.665,126000000.0
2008-03-13 07:57:00,93.66,93.675,93.62,93.645,214600000.0
2008-03-13 07:58:00,93.645,93.7,93.645,93.695,247400000.0
2008-03-13 07:59:00,93.695,93.75,93.685,93.74,175900000.0
2008-03-13 08:00:00,93.74,93.765,93.695,93.725,150600000.0
2008-03-13 08:01:00,93.72,93.73,93.7,93.705,64600000.0
2008-03-13 08:02:00,93.705,93.72,93.705,93.72,77000000.0
2008-03-13 08:03:00,93.72,93.73,93.68,93.69,49700000.0
2008-03-13 08:04:00,93.69,93.71,93.655,93.655,145900000.0
2008-03-13 08:05:00,93.66,93.66,93.615,93.625,470700000.0
2008-03-13 08:06:00,93.625,93.625,93.605,93.615,201600000.0
2008-03-13 08:07:00,93.605,93.615,93.575,93.595,374000000.0
2008-03-13 08:08:00,93.595,93.595,93.565,93.575,404900000.0
2008-03-13 08:09:00,93.575,93.595,93.565,93.585,253400000.0
2008-03-13 08:10:00,93.585,93.615,93.575,93.615,125800000.0
2008-03-13 08:11:00,93.615,93.615,93.545,93.565,393000000.0
2008-03-13 08:12:00,93.565,93.565,93.495,93.495,363600000.0
2008-03-13 08:13:00,93.485,93.53,93.475,93.53,158000000.0
2008-03-13 08:14:00,93.53,93.55,93.5,93.54,70200000.0
2008-03-13 08:15:00,93.54,93.555,93.53,93.555,90900000.0
2008-03-13 08:16:00,93.555,93.585,93.555,93.56,141200000.0
2008-03-13 08:17:00,93.56,93.61,93.56,93.6,68200000.0
2008-03-13 08:18:00,93.6,93.61,93.59,93.605,76900000.0
2008-03-13 08:19:00,93.61,93.645,93.58,93.58,148400000.0
2008-03-13 08:20:00,93.575,93.61,93.57,93.605,162900000.0
2008-03-13 08:21:00,93.605,93.61,93.53,93.555,105700000.0
2008-03-13 08:22:00,93.56,93.605,93.54,93.56,87100000.0
2008-03-13 08:23:00,93.56,93.58,93.505,93.56,238300000.0
2008-03-13 08:24:00,93.56,93.58,93.515,93.55,236400000.0
2008-03-13 08:25:00,93.545,93.56,93.52,93.555,107900000.0
2008-03-13 08:26:00,93.555,93.565,93.525,93.53,233100000.0
2008-03-13 08:27:00,93.515,93.595,93.515,93.555,120900000.0
2008-03-13 08:28:00,93.555,93.57,93.51,93.52,90900000.0
2008-03-13 08:29:00,93.52,93.53,93.465,93.48,116500000.0
2008-03-13 08:30:00,93.48,93.51,93.47,93.51,98900000.0
2008-03-13 08:31:00,93.51,93.52,93.475,93.475,79300000.0
2008-03-13 08:32:00,93.48,93.505,93.475,93.505,82300000.0
2008-03-13 08:33:00,93.505,93.57,93.505,93.52,93300000.0
2008-03-13 08:34:00,93.52,93.555,93.515,93.52,140700000.0
2008-03-13 08:35:00,93.52,93.545,93.5,93.535,129500000.0
2008-03-13 08:36:00,93.535,93.585,93.535,93.55,114000000.0
2008-03-13 08:37:00,93.55,93.55,93.485,93.495,107000000.0
2008-03-13 08:38:00,93.495,93.525,93.485,93.525,163400000.0
2008-03-13 08:39:00,93.525,93.525,93.505,93.515,116700000.0
2008-03-13 08:40:00,93.515,93.525,93.45,93.485,156900000.0
2008-03-13 08:41:00,93.47,93.535,93.47,93.535,452300000.0
2008-03-13 08:42:00,93.535,93.54,93.535,93.54,584700000.0
2008-03-13 08:43:00,93.555,93.59,93.54,93.59,197400000.0
2008-03-13 08:44:00,93.59,93.59,93.545,93.565,230300000.0
2008-03-13 08:45:00,93.565,93.59,93.545,93.555,313400000.0
2008-03-13 08:46:00,93.55,93.575,93.53,93.55,211100000.0
2008-03-13 08:47:00,93.55,93.59,93.545,93.56,109500000.0
2008-03-13 08:48:00,93.56,93.59,93.54,93.54,94800000.0
2008-03-13 08:49:00,93.54,93.575,93.505,93.515,138400000.0
2008-03-13 08:50:00,93.515,93.555,93.51,93.55,99800000.0
2008-03-13 08:51:00,93.555,93.58,93.545,93.555,164900000.0
2008-03-13 08:52:00,93.555,93.59,93.54,93.585,119500000.0
2008-03-13 08:53:00,93.59,93.615,93.57,93.595,193100000.0
2008-03-13 08:54:00,93.59,93.59,93.52,93.52,152800000.0
2008-03-13 08:55:00,93.52,93.57,93.495,93.57,120900000.0
2008-03-13 08:56:00,93.57,93.61,93.545,93.61,118700000.0
2008-03-13 08:57:00,93.61,93.63,93.58,93.585,98800000.0
2008-03-13 08:58:00,93.585,93.62,93.525,93.615,118400000.0
2008-03-13 08:59:00,93.62,93.66,93.6,93.61,128600000.0
2008-03-13 09:00:00,93.61,93.625,93.565,93.61,210600000.0
2008-03-13 09:01:00,93.61,93.62,93.535,93.56,203200000.0
2008-03-13 09:02:00,93.56,93.645,93.56,93.64,200500000.0
2008-03-13 09:03:00,93.64,93.69,93.59,93.675,145100000.0
2008-03-13 09:04:00,93.675,93.81,93.66,93.81,111400000.0
2008-03-13 09:05:00,93.805,93.82,93.76,93.765,128400000.0
2008-03-13 09:06:00,93.765,93.79,93.73,93.74,160500000.0
2008-03-13 09:07:00,93.74,93.78,93.74,93.78,136700000.0
2008-03-13 09:08:00,93.78,93.85,93.755,93.78,337400000.0
2008-03-13 09:09:00,93.78,93.805,93.75,93.795,248600000.0
2008-03-13 09:10:00,93.795,93.81,93.75,93.76,170600000.0
2008-03-13 09:11:00,93.76,93.77,93.71,93.71,85000000.0
2008-03-13 09:12:00,93.71,93.72,93.645,93.68,241200000.0
2008-03-13 09:13:00,93.68,93.75,93.67,93.675,237100000.0
2008-03-13 09:14:00,93.675,93.715,93.665,93.68,322300000.0
2008-03-13 09:15:00,93.68,93.7,93.675,93.675,535900000.0
2008-03-13 09:16:00,93.675,93.675,93.675,93.675,812000000.0
2008-03-13 09:17:00,93.675,93.7,93.63,93.655,369800000.0
2008-03-13 09:18:00,93.655,93.69,93.625,93.655,136100000.0
2008-03-13 09:19:00,93.655,93.715,93.65,93.675,184100000.0
2008-03-13 09:20:00,93.685,93.71,93.64,93.695,123200000.0
2008-03-13 09:21:00,93.695,93.75,93.685,93.7,171800000.0
2008-03-13 09:22:00,93.7,93.755,93.7,93.74,148800000.0
2008-03-13 09:23:00,93.74,93.77,93.72,93.73,165300000.0
2008-03-13 09:24:00,93.74,93.77,93.72,93.745,104300000.0
2008-03-13 09:25:00,93.75,93.78,93.715,93.725,108900000.0
2008-03-13 09:26:00,93.725,93.75,93.645,93.665,101400000.0
2008-03-13 09:27:00,93.67,93.69,93.65,93.67,147100000.0
2008-03-13 09:28:00,93.67,93.685,93.64,93.66,153100000.0
2008-03-13 09:29:00,93.66,93.695,93.645,93.685,86600000.0
2008-03-13 09:30:00,93.685,93.725,93.68,93.69,105800000.0
2008-03-13 09:31:00,93.69,93.715,93.595,93.625,143900000.0
2008-03-13 09:32:00,93.625,93.625,93.595,93.61,123800000.0
2008-03-13 09:33:00,93.61,93.65,93.595,93.615,134200000.0
2008-03-13 09:34:00,93.61,93.63,93.605,93.62,71900000.0
2008-03-13 09:35:00,93.62,93.645,93.62,93.64,105200000.0
2008-03-13 09:36:00,93.64,93.69,93.64,93.68,94800000.0
2008-03-13 09:37:00,93.68,93.7,93.63,93.635,151000000.0
2008-03-13 09:38:00,93.635,93.645,93.595,93.595,321900000.0
2008-03-13 09:39:00,93.595,93.62,93.55,93.575,280100000.0
2008-03-13 09:40:00,93.575,93.625,93.535,93.605,112000000.0
2008-03-13 09:41:00,93.61,93.635,93.58,93.585,83600000.0
2008-03-13 09:42:00,93.585,93.61,93.56,93.61,96400000.0
2008-03-13 09:43:00,93.61,93.615,93.595,93.61,83000000.0
2008-03-13 09:44:00,93.61,93.66,93.58,93.66,85800000.0
2008-03-13 09:45:00,93.66,93.67,93.615,93.64,79200000.0
2008-03-13 09:46:00,93.645,93.645,93.59,93.6,71600000.0
2008-03-13 09:47:00,93.6,93.605,93.55,93.56,125000000.0
2008-03-13 09:48:00,93.56,93.605,93.52,93.545,162000000.0
2008-03-13 09:49:00,93.54,93.56,93.48,93.51,176300000.0
2008-03-13 09:50:00,93.51,93.54,93.49,93.52,246900000.0
2008-03-13 09:51:00,93.51,93.52,93.475,93.48,104700000.0
2008-03-13 09:52:00,93.48,93.52,93.47,93.495,360600000.0
2008-03-13 09:53:00,93.495,93.52,93.475,93.52,199400000.0
2008-03-13 09:54:00,93.52,93.535,93.5,93.52,131300000.0
2008-03-13 09:55:00,93.53,93.55,93.52,93.54,86600000.0
2008-03-13 09:56:00,93.54,93.57,93.51,93.55,96800000.0
2008-03-13 09:57:00,93.55,93.56,93.495,93.535,105200000.0
2008-03-13 09:58:00,93.535,93.57,93.51,93.57,68200000.0
2008-03-13 09:59:00,93.57,93.63,93.545,93.615,72300000.0
2008-03-13 10:00:00,93.605,93.605,93.57,93.575,60500000.0
2008-03-13 10:01:00,93.575,93.6,93.55,93.57,62300000.0
2008-03-13 10:02:00,93.575,93.66,93.57,93.6,95700000.0
2008-03-13 10:03:00,93.605,93.62,93.545,93.585,96600000.0
2008-03-13 10:04:00,93.585,93.64,93.58,93.62,93400000.0
2008-03-13 10:05:00,93.62,93.635,93.57,93.58,91600000.0
2008-03-13 10:06:00,93.58,93.58,93.51,93.52,104900000.0
2008-03-13 10:07:00,93.52,93.535,93.49,93.5,98500000.0
2008-03-13 10:08:00,93.5,93.54,93.48,93.52,80000000.0
2008-03-13 10:09:00,93.52,93.525,93.45,93.47,97800000.0
2008-03-13 10:10:00,93.49,93.525,93.455,93.5,85600000.0
2008-03-13 10:11:00,93.5,93.51,93.47,93.495,81400000.0
2008-03-13 10:12:00,93.495,93.515,93.485,93.5,97200000.0
2008-03-13 10:13:00,93.5,93.515,93.485,93.505,86800000.0
2008-03-13 10:14:00,93.505,93.57,93.5,93.545,89700000.0
2008-03-13 10:15:00,93.545,93.545,93.52,93.54,113400000.0
2008-03-13 10:16:00,93.54,93.55,93.52,93.55,121100000.0
2008-03-13 10:17:00,93.55,93.585,93.55,93.57,109100000.0
2008-03-13 10:18:00,93.57,93.575,93.55,93.575,93400000.0
2008-03-13 10:19:00,93.575,93.58,93.54,93.555,107300000.0
2008-03-13 10:20:00,93.55,93.56,93.53,93.56,118500000.0
2008-03-13 10:21:00,93.56,93.565,93.52,93.54,76400000.0
2008-03-13 10:22:00,93.54,93.58,93.54,93.55,111400000.0
2008-03-13 10:23:00,93.55,93.585,93.545,93.55,108400000.0
2008-03-13 10:24:00,93.55,93.58,93.53,93.56,74700000.0
2008-03-13 10:25:00,93.56,93.61,93.56,93.57,76300000.0
2008-03-13 10:26:00,93.57,93.58,93.54,93.54,63400000.0
2008-03-13 10:27:00,93.54,93.54,93.52,93.52,110400000.0
2008-03-13 10:28:00,93.52,93.56,93.52,93.54,137800000.0
2008-03-13 10:29:00,93.54,93.555,93.52,93.52,121600000.0
2008-03-13 10:30:00,93.525,93.54,93.52,93.53,256500000.0
2008-03-13 10:31:00,93.535,93.545,93.525,93.54,99000000.0
2008-03-13 10:32:00,93.54,93.54,93.485,93.485,323900000.0
2008-03-13 10:33:00,93.485,93.53,93.39,93.495,176600000.0
2008-03-13 10:34:00,93.485,93.525,93.455,93.515,107000000.0
2008-03-13 10:35:00,93.515,93.52,93.41,93.48,133700000.0
2008-03-13 10:36:00,93.48,93.505,93.385,93.495,128000000.0
2008-03-13 10:37:00,93.485,93.54,93.435,93.505,119300000.0
2008-03-13 10:38:00,93.505,93.575,93.46,93.575,126600000.0
2008-03-13 10:39:00,93.58,93.715,93.58,93.635,182000000.0
2008-03-13 10:40:00,93.635,93.645,93.6,93.63,133500000.0
2008-03-13 10:41:00,93.635,93.655,93.6,93.65,212600000.0
2008-03-13 10:42:00,93.65,93.75,93.63,93.655,133200000.0
2008-03-13 10:43:00,93.655,93.73,93.655,93.73,102500000.0
2008-03-13 10:44:00,93.73,93.765,93.705,93.72,178600000.0
2008-03-13 10:45:00,93.72,93.73,93.68,93.7,131500000.0
2008-03-13 10:46:00,93.7,93.73,93.69,93.695,82400000.0
2008-03-13 10:47:00,93.695,93.695,93.635,93.635,67200000.0
2008-03-13 10:48:00,93.635,93.64,93.555,93.585,142200000.0
2008-03-13 10:49:00,93.575,93.645,93.57,93.645,91200000.0
2008-03-13 10:50:00,93.635,93.65,93.61,93.61,87900000.0
2008-03-13 10:51:00,93.61,93.66,93.61,93.66,84200000.0
2008-03-13 10:52:00,93.66,93.68,93.65,93.655,125800000.0
2008-03-13 10:53:00,93.655,93.68,93.65,93.68,149500000.0
2008-03-13 10:54:00,93.68,93.68,93.65,93.66,42400000.0
2008-03-13 10:55:00,93.66,93.67,93.63,93.67,90400000.0
2008-03-13 10:56:00,93.67,93.69,93.65,93.66,58600000.0
2008-03-13 10:57:00,93.66,93.67,93.61,93.66,83500000.0
2008-03-13 10:58:00,93.66,93.66,93.64,93.64,74800000.0
2008-03-13 10:59:00,93.63,93.67,93.62,93.65,85000000.0
2008-03-13 11:00:00,93.65,93.65,93.595,93.6,87100000.0
2008-03-13 11:01:00,93.6,93.61,93.52,93.56,64500000.0
2008-03-13 11:02:00,93.56,93.59,93.54,93.59,65400000.0
2008-03-13 11:03:00,93.59,93.63,93.58,93.58,89900000.0
2008-03-13 11:04:00,93.58,93.605,93.58,93.6,90700000.0
2008-03-13 11:05:00,93.6,93.63,93.575,93.59,100300000.0
2008-03-13 11:06:00,93.59,93.635,93.59,93.6,109600000.0
2008-03-13 11:07:00,93.6,93.75,93.595,93.735,93000000.0
2008-03-13 11:08:00,93.735,93.78,93.715,93.78,84600000.0
2008-03-13 11:09:00,93.78,93.8,93.745,93.79,99300000.0
2008-03-13 11:10:00,93.785,93.825,93.77,93.81,100200000.0
2008-03-13 11:11:00,93.81,93.88,93.8,93.835,118200000.0
2008-03-13 11:12:00,93.835,93.875,93.8,93.86,140800000.0
2008-03-13 11:13:00,93.86,93.86,93.805,93.84,149500000.0
2008-03-13 11:14:00,93.84,93.84,93.8,93.8,149200000.0
2008-03-13 11:15:00,93.8,93.84,93.79,93.82,109300000.0
2008-03-13 11:16:00,93.82,93.87,93.79,93.85,75400000.0
2008-03-13 11:17:00,93.86,93.93,93.86,93.92,126400000.0
2008-03-13 11:18:00,93.92,94.0,93.905,93.99,144700000.0
2008-03-13 11:19:00,94.0,94.005,93.95,93.975,104800000.0
2008-03-13 11:20:00,93.975,93.99,93.94,93.955,74600000.0
2008-03-13 11:21:00,93.955,94.015,93.93,94.0,127900000.0
2008-03-13 11:22:00,94.0,94.05,94.0,94.05,97600000.0
2008-03-13 11:23:00,94.05,94.12,94.05,94.115,75600000.0
2008-03-13 11:24:00,94.115,94.115,94.09,94.115,64200000.0
2008-03-13 11:25:00,94.115,94.17,94.11,94.16,91500000.0
2008-03-13 11:26:00,94.16,94.16,94.1,94.11,86200000.0
2008-03-13 11:27:00,94.11,94.135,94.025,94.035,118100000.0
2008-03-13 11:28:00,94.035,94.07,94.03,94.03,142600000.0
2008-03-13 11:29:00,94.03,94.05,94.01,94.05,80900000.0
2008-03-13 11:30:00,94.05,94.06,94.03,94.03,119700000.0
2008-03-13 11:31:00,94.03,94.05,94.0,94.015,133200000.0
2008-03-13 11:32:00,94.015,94.07,94.015,94.05,223000000.0
2008-03-13 11:33:00,94.05,94.07,93.98,94.0,106600000.0
2008-03-13 11:34:00,94.0,94.04,94.0,94.03,57400000.0
2008-03-13 11:35:00,94.03,94.08,94.03,94.075,109700000.0
2008-03-13 11:36:00,94.065,94.065,94.03,94.05,121100000.0
2008-03-13 11:37:00,94.05,94.05,94.0,94.05,238300000.0
2008-03-13 11:38:00,94.05,94.05,94.01,94.01,312800000.0
2008-03-13 11:39:00,94.01,94.06,94.01,94.03,196900000.0
2008-03-13 11:40:00,94.03,94.135,94.03,94.13,69400000.0
2008-03-13 11:41:00,94.135,94.16,94.12,94.13,152400000.0
2008-03-13 11:42:00,94.13,94.23,94.13,94.145,129700000.0
2008-03-13 11:43:00,94.145,94.2,94.1,94.125,79600000.0
2008-03-13 11:44:00,94.125,94.18,94.115,94.15,90800000.0
2008-03-13 11:45:00,94.15,94.17,94.115,94.15,113100000.0
2008-03-13 11:46:00,94.15,94.15,94.13,94.15,50800000.0
2008-03-13 11:47:00,94.15,94.17,94.14,94.14,47900000.0
2008-03-13 11:48:00,94.14,94.24,94.135,94.23,81200000.0
2008-03-13 11:49:00,94.23,94.305,94.23,94.26,63500000.0
2008-03-13 11:50:00,94.26,94.26,94.21,94.23,82800000.0
2008-03-13 11:51:00,94.23,94.24,94.17,94.17,114900000.0
2008-03-13 11:52:00,94.17,94.18,94.15,94.15,99100000.0
2008-03-13 11:53:00,94.15,94.15,94.07,94.08,136700000.0
2008-03-13 11:54:00,94.08,94.12,94.07,94.11,93400000.0
2008-03-13 11:55:00,94.12,94.16,94.11,94.16,63100000.0
2008-03-13 11:56:00,94.16,94.21,94.13,94.21,253200000.0
2008-03-13 11:57:00,94.21,94.24,94.19,94.21,50600000.0
2008-03-13 11:58:00,94.21,94.23,94.2,94.21,43800000.0
2008-03-13 11:59:00,94.21,94.21,94.15,94.15,61500000.0
2008-03-13 12:00:00,94.15,94.17,94.15,94.17,40400000.0
2008-03-13 12:01:00,94.17,94.2,94.145,94.145,508500000.0
2008-03-13 12:02:00,94.145,94.165,94.1,94.14,120000000.0
2008-03-13 12:03:00,94.14,94.15,94.13,94.15,39000000.0
2008-03-13 12:04:00,94.15,94.15,94.08,94.09,203400000.0
2008-03-13 12:05:00,94.09,94.1,94.04,94.04,196800000.0
2008-03-13 12:06:00,94.04,94.06,94.035,94.05,73100000.0
2008-03-13 12:07:00,94.05,94.07,94.04,94.05,54600000.0
2008-03-13 12:08:00,94.05,94.07,94.05,94.06,74900000.0
2008-03-13 12:09:00,94.07,94.09,94.07,94.08,40400000.0
2008-03-13 12:10:00,94.08,94.09,94.08,94.09,38000000.0
2008-03-13 12:11:00,94.09,94.09,94.05,94.05,38800000.0
2008-03-13 12:12:00,94.05,94.05,94.01,94.02,60800000.0
2008-03-13 12:13:00,94.02,94.02,93.99,94.0,172200000.0
2008-03-13 12:14:00,94.0,94.01,93.98,94.01,211700000.0
2008-03-13 12:15:00,94.005,94.02,94.0,94.01,182300000.0
2008-03-13 12:16:00,94.01,94.04,93.99,93.99,191600000.0
2008-03-13 12:17:00,93.99,94.015,93.99,94.01,131400000.0
2008-03-13 12:18:00,94.01,94.05,94.01,94.04,49200000.0
2008-03-13 12:19:00,94.04,94.08,94.03,94.08,47800000.0
2008-03-13 12:20:00,94.08,94.08,94.03,94.07,66900000.0
2008-03-13 12:21:00,94.07,94.09,94.07,94.08,40000000.0
2008-03-13 12:22:00,94.08,94.08,94.08,94.08,39000000.0
2008-03-13 12:23:00,94.08,94.08,94.03,94.03,63000000.0
2008-03-13 12:24:00,94.035,94.08,94.02,94.04,119100000.0
2008-03-13 12:25:00,94.04,94.06,94.025,94.04,192100000.0
2008-03-13 12:26:00,94.045,94.085,94.045,94.05,76600000.0
2008-03-13 12:27:00,94.05,94.07,94.05,94.065,79800000.0
2008-03-13 12:28:00,94.065,94.075,94.065,94.07,77700000.0
2008-03-13 12:29:00,94.07,94.07,94.04,94.05,66800000.0
2008-03-13 12:30:00,94.05,94.05,94.04,94.045,101200000.0
2008-03-13 12:31:00,94.04,94.045,94.03,94.04,71400000.0
2008-03-13 12:32:00,94.04,94.06,94.03,94.05,74800000.0
2008-03-13 12:33:00,94.05,94.08,94.04,94.08,59400000.0
2008-03-13 12:34:00,94.08,94.08,94.04,94.045,66500000.0
2008-03-13 12:35:00,94.05,94.05,94.03,94.04,100500000.0
2008-03-13 12:36:00,94.04,94.05,94.04,94.05,85100000.0
2008-03-13 12:37:00,94.05,94.06,94.035,94.05,76800000.0
2008-03-13 12:38:00,94.05,94.095,94.045,94.085,92500000.0
2008-03-13 12:39:00,94.085,94.12,94.07,94.11,99900000.0
2008-03-13 12:40:00,94.12,94.14,94.1,94.11,123000000.0
2008-03-13 12:41:00,94.11,94.12,94.08,94.11,107000000.0
2008-03-13 12:42:00,94.115,94.16,94.1,94.14,96100000.0
2008-03-13 12:43:00,94.14,94.21,94.14,94.195,83700000.0
2008-03-13 12:44:00,94.195,94.195,94.135,94.155,90000000.0
2008-03-13 12:45:00,94.155,94.155,94.095,94.1,81900000.0
2008-03-13 12:46:00,94.1,94.125,94.09,94.125,79700000.0
2008-03-13 12:47:00,94.125,94.16,94.11,94.115,81900000.0
2008-03-13 12:48:00,94.115,94.115,94.08,94.09,98000000.0
2008-03-13 12:49:00,94.09,94.115,94.08,94.11,60200000.0
2008-03-13 12:50:00,94.11,94.13,94.06,94.08,87200000.0
2008-03-13 12:51:00,94.08,94.08,94.06,94.06,107800000.0
2008-03-13 12:52:00,94.06,94.06,94.025,94.05,178000000.0
2008-03-13 12:53:00,94.05,94.05,94.015,94.02,207500000.0
2008-03-13 12:54:00,94.03,94.08,94.01,94.02,88200000.0
2008-03-13 12:55:00,94.02,94.09,94.01,94.06,90700000.0
2008-03-13 12:56:00,94.06,94.1,94.06,94.07,95300000.0
2008-03-13 12:57:00,94.07,94.07,94.05,94.07,67000000.0
2008-03-13 12:58:00,94.07,94.08,94.06,94.065,62200000.0
2008-03-13 12:59:00,94.065,94.14,94.065,94.12,64400000.0
2008-03-13 13:00:00,94.105,94.12,94.08,94.085,87900000.0
2008-03-13 13:01:00,94.08,94.095,94.08,94.09,89600000.0
2008-03-13 13:02:00,94.09,94.12,94.085,94.09,66200000.0
2008-03-13 13:03:00,94.09,94.09,94.01,94.015,74400000.0
2008-03-13 13:04:00,94.01,94.04,94.0,94.02,105400000.0
2008-03-13 13:05:00,94.02,94.08,94.02,94.05,90700000.0
2008-03-13 13:06:00,94.05,94.08,94.04,94.065,85700000.0
2008-03-13 13:07:00,94.065,94.085,94.06,94.07,84800000.0
2008-03-13 13:08:00,94.075,94.075,94.05,94.05,63200000.0
2008-03-13 13:09:00,94.05,94.06,94.04,94.06,48400000.0
2008-03-13 13:10:00,94.06,94.06,94.02,94.04,45000000.0
2008-03-13 13:11:00,94.04,94.04,94.03,94.04,106600000.0
2008-03-13 13:12:00,94.04,94.04,94.03,94.035,105000000.0
2008-03-13 13:13:00,94.035,94.05,94.02,94.03,60000000.0
2008-03-13 13:14:00,94.03,94.04,94.01,94.01,80600000.0
2008-03-13 13:15:00,94.01,94.01,94.0,94.01,68000000.0
2008-03-13 13:16:00,94.01,94.025,94.0,94.015,81600000.0
2008-03-13 13:17:00,94.01,94.05,94.01,94.05,110600000.0
2008-03-13 13:18:00,94.05,94.07,94.05,94.05,41400000.0
2008-03-13 13:19:00,94.05,94.12,94.05,94.12,71600000.0
2008-03-13 13:20:00,94.12,94.16,94.12,94.14,57600000.0
2008-03-13 13:21:00,94.14,94.15,94.09,94.09,45100000.0
2008-03-13 13:22:00,94.09,94.11,94.08,94.09,43200000.0
2008-03-13 13:23:00,94.09,94.12,93.97,93.97,51000000.0
2008-03-13 13:24:00,93.97,94.0,93.96,93.99,50600000.0
2008-03-13 13:25:00,93.99,94.02,93.99,94.01,46200000.0
2008-03-13 13:26:00,94.01,94.03,93.99,93.99,52200000.0
2008-03-13 13:27:00,93.99,94.0,93.98,93.98,48100000.0
2008-03-13 13:28:00,93.98,94.0,93.96,93.97,52600000.0
2008-03-13 13:29:00,93.97,94.0,93.97,93.98,47200000.0
2008-03-13 13:30:00,93.98,93.98,93.88,93.91,125000000.0
2008-03-13 13:31:00,93.91,94.0,93.89,93.985,73600000.0
2008-03-13 13:32:00,93.98,94.01,93.95,93.97,61700000.0
2008-03-13 13:33:00,93.97,93.99,93.95,93.96,82100000.0
2008-03-13 13:34:00,93.96,93.96,93.92,93.95,59600000.0
2008-03-13 13:35:00,93.95,93.95,93.92,93.93,60800000.0
2008-03-13 13:36:00,93.93,93.95,93.93,93.94,42400000.0
2008-03-13 13:37:00,93.94,93.94,93.93,93.94,52600000.0
2008-03-13 13:38:00,93.94,93.96,93.93,93.94,99100000.0
2008-03-13 13:39:00,93.94,93.955,93.94,93.945,120600000.0
2008-03-13 13:40:00,93.945,93.99,93.94,93.98,120400000.0
2008-03-13 13:41:00,93.98,94.01,93.97,94.01,101100000.0
2008-03-13 13:42:00,94.01,94.04,94.0,94.04,50400000.0
2008-03-13 13:43:00,94.04,94.06,94.03,94.05,106900000.0
2008-03-13 13:44:00,94.05,94.05,94.0,94.01,86700000.0
2008-03-13 13:45:00,94.01,94.03,94.01,94.01,39400000.0
2008-03-13 13:46:00,94.01,94.03,94.01,94.03,50700000.0
2008-03-13 13:47:00,94.03,94.05,94.03,94.05,56000000.0
2008-03-13 13:48:00,94.05,94.06,94.04,94.05,54200000.0
2008-03-13 13:49:00,94.05,94.09,94.04,94.09,65000000.0
2008-03-13 13:50:00,94.09,94.11,94.08,94.09,38600000.0
2008-03-13 13:51:00,94.09,94.11,94.07,94.11,70000000.0
2008-03-13 13:52:00,94.105,94.11,94.065,94.08,173600000.0
2008-03-13 13:53:00,94.08,94.13,94.08,94.13,44300000.0
2008-03-13 13:54:00,94.13,94.14,94.12,94.13,55200000.0
2008-03-13 13:55:00,94.13,94.17,94.13,94.17,42500000.0
2008-03-13 13:56:00,94.17,94.18,94.12,94.14,77400000.0
2008-03-13 13:57:00,94.14,94.14,94.1,94.105,91300000.0
2008-03-13 13:58:00,94.11,94.13,94.1,94.13,95400000.0
2008-03-13 13:59:00,94.13,94.14,94.12,94.12,56600000.0
2008-03-13 14:00:00,94.12,94.13,94.09,94.12,73000000.0
2008-03-13 14:01:00,94.12,94.14,94.1,94.13,65200000.0
2008-03-13 14:02:00,94.13,94.17,94.13,94.16,70700000.0
2008-03-13 14:03:00,94.16,94.16,94.12,94.12,56200000.0
2008-03-13 14:04:00,94.12,94.13,94.1,94.1,50000000.0
2008-03-13 14:05:00,94.1,94.1,94.075,94.08,46900000.0
2008-03-13 14:06:00,94.08,94.1,94.07,94.07,49400000.0
2008-03-13 14:07:00,94.07,94.07,94.04,94.06,87900000.0
2008-03-13 14:08:00,94.06,94.15,94.04,94.13,68500000.0
2008-03-13 14:09:00,94.13,94.16,94.1,94.15,94800000.0
2008-03-13 14:10:00,94.15,94.19,94.12,94.15,54200000.0
2008-03-13 14:11:00,94.15,94.15,94.13,94.13,40700000.0
2008-03-13 14:12:00,94.13,94.21,94.13,94.21,71300000.0
2008-03-13 14:13:00,94.2,94.23,94.2,94.23,101300000.0
2008-03-13 14:14:00,94.23,94.245,94.23,94.245,80800000.0
2008-03-13 14:15:00,94.245,94.25,94.215,94.22,81700000.0
2008-03-13 14:16:00,94.22,94.25,94.195,94.25,116600000.0
2008-03-13 14:17:00,94.25,94.34,94.24,94.34,97800000.0
2008-03-13 14:18:00,94.34,94.38,94.32,94.38,56300000.0
2008-03-13 14:19:00,94.38,94.4,94.34,94.37,82900000.0
2008-03-13 14:20:00,94.37,94.37,94.23,94.23,74500000.0
2008-03-13 14:21:00,94.21,94.29,94.195,94.28,91500000.0
2008-03-13 14:22:00,94.28,94.29,94.25,94.28,50600000.0
2008-03-13 14:23:00,94.28,94.28,94.24,94.25,62100000.0
2008-03-13 14:24:00,94.25,94.26,94.17,94.2,76100000.0
2008-03-13 14:25:00,94.2,94.235,94.18,94.23,119000000.0
2008-03-13 14:26:00,94.23,94.25,94.22,94.22,57200000.0
2008-03-13 14:27:00,94.22,94.25,94.2,94.24,53600000.0
2008-03-13 14:28:00,94.24,94.24,94.21,94.23,48600000.0
2008-03-13 14:29:00,94.23,94.25,94.13,94.13,120800000.0
2008-03-13 14:30:00,94.13,94.13,94.01,94.045,111300000.0
2008-03-13 14:31:00,94.045,94.08,94.02,94.075,91400000.0
2008-03-13 14:32:00,94.075,94.16,94.075,94.15,80000000.0
2008-03-13 14:33:00,94.15,94.215,94.105,94.17,99000000.0
2008-03-13 14:34:00,94.17,94.27,94.14,94.26,72200000.0
2008-03-13 14:35:00,94.26,94.27,94.21,94.25,66200000.0
2008-03-13 14:36:00,94.25,94.26,94.2,94.2,70800000.0
2008-03-13 14:37:00,94.2,94.24,94.2,94.23,85000000.0
2008-03-13 14:38:00,94.23,94.33,94.19,94.3,62500000.0
2008-03-13 14:39:00,94.31,94.32,94.28,94.3,48900000.0
2008-03-13 14:40:00,94.3,94.315,94.275,94.29,143600000.0
2008-03-13 14:41:00,94.295,94.31,94.24,94.265,135100000.0
2008-03-13 14:42:00,94.27,94.32,94.245,94.3,104400000.0
2008-03-13 14:43:00,94.3,94.385,94.3,94.385,89800000.0
2008-03-13 14:44:00,94.385,94.48,94.385,94.415,96800000.0
2008-03-13 14:45:00,94.415,94.535,94.405,94.52,81400000.0
2008-03-13 14:46:00,94.545,94.57,94.45,94.46,105200000.0
2008-03-13 14:47:00,94.46,94.465,94.42,94.45,74400000.0
2008-03-13 14:48:00,94.45,94.45,94.33,94.335,96700000.0
2008-03-13 14:49:00,94.335,94.4,94.33,94.39,72800000.0
2008-03-13 14:50:00,94.39,94.49,94.39,94.45,71700000.0
2008-03-13 14:51:00,94.45,94.45,94.405,94.405,60000000.0
2008-03-13 14:52:00,94.41,94.425,94.36,94.42,85600000.0
2008-03-13 14:53:00,94.42,94.425,94.365,94.41,82100000.0
2008-03-13 14:54:00,94.41,94.425,94.355,94.41,68400000.0
2008-03-13 14:55:00,94.415,94.43,94.355,94.36,89700000.0
2008-03-13 14:56:00,94.36,94.405,94.35,94.37,92200000.0
2008-03-13 14:57:00,94.37,94.38,94.345,94.38,148100000.0
2008-03-13 14:58:00,94.38,94.38,94.34,94.36,255900000.0
2008-03-13 14:59:00,94.36,94.415,94.36,94.405,191900000.0
2008-03-13 15:00:00,94.405,94.405,94.305,94.33,156600000.0
2008-03-13 15:01:00,94.33,94.36,94.33,94.345,146500000.0
2008-03-13 15:02:00,94.35,94.37,94.33,94.35,91200000.0
2008-03-13 15:03:00,94.35,94.36,94.31,94.315,77600000.0
2008-03-13 15:04:00,94.315,94.36,94.31,94.36,79400000.0
2008-03-13 15:05:00,94.36,94.365,94.31,94.32,109300000.0
2008-03-13 15:06:00,94.32,94.345,94.275,94.3,96500000.0
2008-03-13 15:07:00,94.31,94.31,94.22,94.25,98900000.0
2008-03-13 15:08:00,94.25,94.3,94.23,94.28,96300000.0
2008-03-13 15:09:00,94.28,94.285,94.25,94.27,127400000.0
2008-03-13 15:10:00,94.27,94.27,94.24,94.24,125900000.0
2008-03-13 15:11:00,94.24,94.25,94.14,94.16,97000000.0
2008-03-13 15:12:00,94.16,94.18,94.145,94.17,103000000.0
2008-03-13 15:13:00,94.175,94.175,94.12,94.13,104500000.0
2008-03-13 15:14:00,94.13,94.17,94.13,94.15,60400000.0
2008-03-13 15:15:00,94.15,94.19,94.145,94.185,96400000.0
2008-03-13 15:16:00,94.185,94.215,94.18,94.215,100000000.0
2008-03-13 15:17:00,94.215,94.215,94.18,94.2,85600000.0
2008-03-13 15:18:00,94.2,94.21,94.18,94.18,94500000.0
2008-03-13 15:19:00,94.18,94.185,94.16,94.17,91300000.0
2008-03-13 15:20:00,94.17,94.185,94.15,94.17,87200000.0
2008-03-13 15:21:00,94.17,94.21,94.155,94.19,74500000.0
2008-03-13 15:22:00,94.19,94.205,94.17,94.17,87900000.0
2008-03-13 15:23:00,94.16,94.21,94.145,94.145,99600000.0
2008-03-13 15:24:00,94.145,94.155,94.11,94.12,89400000.0
2008-03-13 15:25:00,94.12,94.145,94.115,94.14,78300000.0
2008-03-13 15:26:00,94.14,94.15,94.12,94.12,90600000.0
2008-03-13 15:27:00,94.12,94.17,94.12,94.17,82400000.0
2008-03-13 15:28:00,94.17,94.175,94.16,94.17,70700000.0
2008-03-13 15:29:00,94.17,94.26,94.17,94.225,69200000.0
2008-03-13 15:30:00,94.225,94.27,94.225,94.24,79000000.0
2008-03-13 15:31:00,94.24,94.24,94.18,94.18,83200000.0
2008-03-13 15:32:00,94.18,94.27,94.16,94.185,103100000.0
2008-03-13 15:33:00,94.18,94.275,94.165,94.255,98400000.0
2008-03-13 15:34:00,94.255,94.29,94.21,94.24,104500000.0
2008-03-13 15:35:00,94.24,94.31,94.22,94.29,87600000.0
2008-03-13 15:36:00,94.29,94.33,94.27,94.295,110200000.0
2008-03-13 15:37:00,94.295,94.32,94.265,94.265,86000000.0
2008-03-13 15:38:00,94.265,94.27,94.2,94.24,91300000.0
2008-03-13 15:39:00,94.24,94.24,94.17,94.19,86900000.0
2008-03-13 15:40:00,94.19,94.19,94.15,94.19,84200000.0
2008-03-13 15:41:00,94.19,94.215,94.16,94.215,105000000.0
2008-03-13 15:42:00,94.21,94.22,94.16,94.16,79300000.0
2008-03-13 15:43:00,94.16,94.165,94.13,94.13,160900000.0
2008-03-13 15:44:00,94.13,94.135,94.06,94.06,157900000.0
2008-03-13 15:45:00,94.06,94.08,93.865,93.88,208400000.0
2008-03-13 15:46:00,93.89,93.98,93.885,93.92,136500000.0
2008-03-13 15:47:00,93.92,94.01,93.9,94.01,238300000.0
2008-03-13 15:48:00,94.01,94.09,93.97,94.06,168100000.0
2008-03-13 15:49:00,94.065,94.095,93.98,94.04,130400000.0
2008-03-13 15:50:00,94.04,94.07,94.02,94.04,158300000.0
2008-03-13 15:51:00,94.04,94.065,94.04,94.04,29800000.0
2008-03-13 15:52:00,94.06,94.085,94.04,94.065,93400000.0
2008-03-13 15:53:00,94.065,94.08,94.01,94.03,110800000.0
2008-03-13 15:54:00,94.03,94.05,94.0,94.0,161100000.0
2008-03-13 15:55:00,94.0,94.03,93.98,94.03,142400000.0
2008-03-13 15:56:00,94.03,94.04,93.98,93.98,141600000.0
2008-03-13 15:57:00,93.98,94.02,93.97,94.01,162300000.0
2008-03-13 15:58:00,94.01,94.015,93.98,93.98,222800000.0
2008-03-13 15:59:00,93.98,94.015,93.96,93.99,299900000.0
2008-03-13 16:00:00,93.99,94.005,93.94,93.98,305700000.0
2008-03-13 16:01:00,93.98,94.0,93.955,93.99,92400000.0
2008-03-13 16:02:00,93.99,94.025,93.98,94.015,104000000.0
2008-03-13 16:03:00,94.015,94.09,94.01,94.06,129900000.0
2008-03-13 16:04:00,94.06,94.07,94.02,94.07,119400000.0
2008-03-13 16:05:00,94.07,94.155,94.07,94.13,102400000.0
2008-03-13 16:06:00,94.13,94.16,94.09,94.09,138900000.0
2008-03-13 16:07:00,94.09,94.12,94.06,94.06,209500000.0
2008-03-13 16:08:00,94.06,94.14,94.05,94.12,252800000.0
2008-03-13 16:09:00,94.12,94.13,94.085,94.125,369200000.0
2008-03-13 16:10:00,94.13,94.22,94.12,94.22,102200000.0
2008-03-13 16:11:00,94.22,94.27,94.2,94.2,144200000.0
2008-03-13 16:12:00,94.2,94.225,94.18,94.18,212000000.0
2008-03-13 16:13:00,94.19,94.26,94.19,94.25,107700000.0
2008-03-13 16:14:00,94.25,94.26,94.17,94.17,236000000.0
2008-03-13 16:15:00,94.17,94.22,94.15,94.21,226400000.0
2008-03-13 16:16:00,94.21,94.22,94.155,94.155,223200000.0
2008-03-13 16:17:00,94.155,94.165,94.12,94.16,243500000.0
2008-03-13 16:18:00,94.16,94.22,94.16,94.18,59200000.0
2008-03-13 16:19:00,94.18,94.19,94.16,94.17,51000000.0
2008-03-13 16:20:00,94.17,94.19,94.16,94.17,43400000.0
2008-03-13 16:21:00,94.17,94.27,94.17,94.25,75300000.0
2008-03-13 16:22:00,94.25,94.26,94.135,94.14,169400000.0
2008-03-13 16:23:00,94.15,94.16,94.12,94.13,77700000.0
2008-03-13 16:24:00,94.13,94.16,94.12,94.125,476700000.0
2008-03-13 16:25:00,94.13,94.16,94.06,94.07,471500000.0
2008-03-13 16:26:00,94.07,94.13,94.045,94.13,220500000.0
2008-03-13 16:27:00,94.13,94.18,94.1,94.12,311200000.0
2008-03-13 16:28:00,94.12,94.14,94.11,94.13,126800000.0
2008-03-13 16:29:00,94.13,94.17,94.105,94.17,137100000.0
2008-03-13 16:30:00,94.17,94.22,94.16,94.19,207400000.0
2008-03-13 16:31:00,94.19,94.2,94.12,94.19,135000000.0
2008-03-13 16:32:00,94.195,94.23,94.18,94.21,182400000.0
2008-03-13 16:33:00,94.21,94.24,94.15,94.24,320600000.0
2008-03-13 16:34:00,94.24,94.24,94.14,94.14,197400000.0
2008-03-13 16:35:00,94.14,94.19,94.12,94.12,238000000.0
2008-03-13 16:36:00,94.12,94.13,94.09,94.1,782200000.0
2008-03-13 16:37:00,94.1,94.13,94.06,94.1,560000000.0
2008-03-13 16:38:00,94.12,94.17,94.09,94.13,325300000.0
2008-03-13 16:39:00,94.13,94.13,94.07,94.1,277100000.0
2008-03-13 16:40:00,94.1,94.14,94.09,94.14,124900000.0
2008-03-13 16:41:00,94.14,94.18,94.12,94.125,217200000.0
2008-03-13 16:42:00,94.125,94.19,94.12,94.16,304400000.0
2008-03-13 16:43:00,94.16,94.2,94.14,94.16,377500000.0
2008-03-13 16:44:00,94.16,94.18,94.12,94.12,369600000.0
2008-03-13 16:45:00,94.12,94.13,94.07,94.11,148500000.0
2008-03-13 16:46:00,94.11,94.13,94.11,94.12,141100000.0
2008-03-13 16:47:00,94.12,94.14,94.11,94.14,123400000.0
2008-03-13 16:48:00,94.14,94.21,94.13,94.13,303300000.0
2008-03-13 16:49:00,94.13,94.18,94.12,94.15,512300000.0
2008-03-13 16:50:00,94.15,94.17,94.15,94.15,116500000.0
2008-03-13 16:51:00,94.15,94.19,94.13,94.13,587000000.0
2008-03-13 16:52:00,94.13,94.19,94.12,94.14,330700000.0
2008-03-13 16:53:00,94.14,94.21,94.13,94.165,484700000.0
2008-03-13 16:54:00,94.165,94.165,94.13,94.15,574800000.0
2008-03-13 16:55:00,94.15,94.21,94.15,94.2,429700000.0
2008-03-13 16:56:00,94.2,94.25,94.17,94.25,555100000.0
2008-03-13 16:57:00,94.25,94.305,94.25,94.3,640400000.0
2008-03-13 16:58:00,94.3,94.32,94.21,94.26,459900000.0
2008-03-13 16:59:00,94.26,94.28,94.2,94.2,247900000.0
2008-03-13 17:00:00,94.2,94.27,94.2,94.24,299900000.0
2008-03-13 17:01:00,94.24,94.24,94.165,94.18,503500000.0
2008-03-13 17:02:00,94.185,94.235,94.18,94.2,642000000.0
2008-03-13 17:03:00,94.2,94.22,94.19,94.2,329000000.0
2008-03-13 17:04:00,94.2,94.23,94.18,94.2,233300000.0
2008-03-13 17:05:00,94.19,94.44,94.19,94.44,225600000.0
2008-03-13 17:06:00,94.44,94.5,94.41,94.445,340200000.0
2008-03-13 17:07:00,94.44,94.525,94.42,94.43,299100000.0
2008-03-13 17:08:00,94.43,94.485,94.38,94.48,540200000.0
2008-03-13 17:09:00,94.48,94.5,94.45,94.455,346500000.0
2008-03-13 17:10:00,94.455,94.59,94.43,94.55,308200000.0
2008-03-13 17:11:00,94.55,94.64,94.36,94.57,335500000.0
2008-03-13 17:12:00,94.57,94.61,94.52,94.55,335700000.0
2008-03-13 17:13:00,94.55,94.57,94.49,94.495,604800000.0
2008-03-13 17:14:00,94.49,94.53,94.42,94.44,374700000.0
2008-03-13 17:15:00,94.44,94.455,94.36,94.36,388700000.0
2008-03-13 17:16:00,94.36,94.46,94.345,94.46,303500000.0
2008-03-13 17:17:00,94.465,94.535,94.44,94.52,352400000.0
2008-03-13 17:18:00,94.52,94.54,94.48,94.48,213300000.0
2008-03-13 17:19:00,94.48,94.59,94.46,94.55,208500000.0
2008-03-13 17:20:00,94.55,94.63,94.52,94.63,281800000.0
2008-03-13 17:21:00,94.625,94.69,94.6,94.69,418200000.0
2008-03-13 17:22:00,94.69,94.74,94.67,94.69,361300000.0
2008-03-13 17:23:00,94.69,94.84,94.69,94.78,281800000.0
2008-03-13 17:24:00,94.78,94.83,94.76,94.8,404700000.0
2008-03-13 17:25:00,94.8,94.83,94.78,94.83,278000000.0
2008-03-13 17:26:00,94.83,94.83,94.72,94.74,198200000.0
2008-03-13 17:27:00,94.74,94.81,94.72,94.74,353100000.0
2008-03-13 17:28:00,94.74,94.755,94.665,94.665,296900000.0
2008-03-13 17:29:00,94.665,94.74,94.64,94.7,440200000.0
2008-03-13 17:30:00,94.69,94.735,94.66,94.67,357200000.0
2008-03-13 17:31:00,94.67,94.73,94.645,94.65,274500000.0
2008-03-13 17:32:00,94.65,94.655,94.59,94.61,329900000.0
2008-03-13 17:33:00,94.62,94.625,94.55,94.62,400100000.0
2008-03-13 17:34:00,94.62,94.62,94.55,94.59,334100000.0
2008-03-13 17:35:00,94.59,94.64,94.56,94.615,120100000.0
2008-03-13 17:36:00,94.62,94.64,94.58,94.58,137800000.0
2008-03-13 17:37:00,94.58,94.66,94.57,94.63,186800000.0
2008-03-13 17:38:00,94.63,94.65,94.62,94.635,617700000.0
2008-03-13 17:39:00,94.635,94.68,94.635,94.68,619600000.0
2008-03-13 17:40:00,94.665,94.745,94.665,94.74,414100000.0
2008-03-13 17:41:00,94.75,94.79,94.73,94.74,499500000.0
2008-03-13 17:42:00,94.735,94.74,94.65,94.66,407400000.0
2008-03-13 17:43:00,94.66,94.67,94.63,94.66,171000000.0
2008-03-13 17:44:00,94.66,94.69,94.645,94.65,341900000.0
2008-03-13 17:45:00,94.645,94.645,94.62,94.64,235400000.0
2008-03-13 17:46:00,94.64,94.65,94.61,94.64,280100000.0
2008-03-13 17:47:00,94.64,94.65,94.54,94.56,160500000.0
2008-03-13 17:48:00,94.56,94.57,94.51,94.525,207600000.0
2008-03-13 17:49:00,94.53,94.63,94.53,94.62,189300000.0
2008-03-13 17:50:00,94.62,94.65,94.57,94.6,142800000.0
2008-03-13 17:51:00,94.6,94.61,94.555,94.56,290000000.0
2008-03-13 17:52:00,94.56,94.66,94.56,94.66,265100000.0
2008-03-13 17:53:00,94.66,94.69,94.64,94.65,187600000.0
2008-03-13 17:54:00,94.65,94.71,94.65,94.665,289500000.0
2008-03-13 17:55:00,94.665,94.705,94.665,94.695,312200000.0
2008-03-13 17:56:00,94.69,94.735,94.685,94.73,364900000.0
2008-03-13 17:57:00,94.735,94.735,94.665,94.67,423100000.0
2008-03-13 17:58:00,94.665,94.725,94.655,94.725,482300000.0
2008-03-13 17:59:00,94.725,94.725,94.64,94.64,404800000.0
2008-03-13 18:00:00,94.64,94.675,94.61,94.675,270700000.0
2008-03-13 18:01:00,94.675,94.76,94.675,94.75,361800000.0
2008-03-13 18:02:00,94.75,94.79,94.75,94.79,573800000.0
2008-03-13 18:03:00,94.79,94.87,94.79,94.87,199000000.0
2008-03-13 18:04:00,94.87,94.87,94.83,94.86,334900000.0
2008-03-13 18:05:00,94.855,94.86,94.82,94.84,420700000.0
2008-03-13 18:06:00,94.84,94.855,94.815,94.835,641100000.0
2008-03-13 18:07:00,94.835,94.85,94.805,94.81,631000000.0
2008-03-13 18:08:00,94.815,94.99,94.81,94.99,656100000.0
2008-03-13 18:09:00,94.99,95.03,94.94,94.94,497200000.0
2008-03-13 18:10:00,94.94,94.96,94.89,94.95,286400000.0
2008-03-13 18:11:00,94.95,94.99,94.95,94.97,433800000.0
2008-03-13 18:12:00,94.97,95.05,94.965,94.965,261600000.0
2008-03-13 18:13:00,94.965,94.97,94.89,94.895,339200000.0
2008-03-13 18:14:00,94.895,94.92,94.86,94.87,411600000.0
2008-03-13 18:15:00,94.87,94.965,94.87,94.96,323100000.0
2008-03-13 18:16:00,94.96,94.98,94.9,94.96,290900000.0
2008-03-13 18:17:00,94.96,94.98,94.9,94.92,127300000.0
2008-03-13 18:18:00,94.92,94.93,94.89,94.895,316600000.0
2008-03-13 18:19:00,94.895,94.91,94.87,94.89,583900000.0
2008-03-13 18:20:00,94.89,94.905,94.81,94.835,759200000.0
2008-03-13 18:21:00,94.835,94.835,94.78,94.82,394200000.0
2008-03-13 18:22:00,94.82,94.845,94.8,94.845,322500000.0
2008-03-13 18:23:00,94.85,94.86,94.82,94.86,249000000.0
2008-03-13 18:24:00,94.86,94.92,94.86,94.865,151400000.0
2008-03-13 18:25:00,94.865,94.88,94.86,94.86,386700000.0
2008-03-13 18:26:00,94.86,94.9,94.86,94.87,437500000.0
2008-03-13 18:27:00,94.87,94.9,94.87,94.87,214500000.0
2008-03-13 18:28:00,94.87,94.875,94.85,94.86,276800000.0
2008-03-13 18:29:00,94.86,94.89,94.83,94.875,318400000.0
2008-03-13 18:30:00,94.87,94.88,94.83,94.86,326200000.0
2008-03-13 18:31:00,94.86,94.955,94.86,94.95,327700000.0
2008-03-13 18:32:00,94.955,94.97,94.94,94.94,335900000.0
2008-03-13 18:33:00,94.945,94.97,94.94,94.945,616300000.0
2008-03-13 18:34:00,94.945,94.95,94.89,94.9,529000000.0
2008-03-13 18:35:00,94.9,94.92,94.9,94.915,566700000.0
2008-03-13 18:36:00,94.91,94.96,94.91,94.94,319200000.0
2008-03-13 18:37:00,94.935,94.94,94.875,94.89,327400000.0
2008-03-13 18:38:00,94.89,94.94,94.89,94.92,306000000.0
2008-03-13 18:39:00,94.925,94.93,94.9,94.92,292700000.0
2008-03-13 18:40:00,94.92,94.95,94.92,94.93,441100000.0
2008-03-13 18:41:00,94.93,94.98,94.93,94.97,511100000.0
2008-03-13 18:42:00,94.97,94.99,94.91,94.955,208100000.0
2008-03-13 18:43:00,94.95,94.96,94.82,94.82,559200000.0
2008-03-13 18:44:00,94.82,94.87,94.805,94.82,381500000.0
2008-03-13 18:45:00,94.82,94.85,94.82,94.84,216700000.0
2008-03-13 18:46:00,94.84,94.86,94.82,94.86,106700000.0
2008-03-13 18:47:00,94.87,94.88,94.83,94.85,225000000.0
2008-03-13 18:48:00,94.85,94.85,94.725,94.73,203700000.0
2008-03-13 18:49:00,94.73,94.83,94.71,94.83,133400000.0
2008-03-13 18:50:00,94.82,94.83,94.79,94.79,142500000.0
2008-03-13 18:51:00,94.79,94.82,94.79,94.82,183800000.0
2008-03-13 18:52:00,94.82,94.825,94.76,94.795,172800000.0
2008-03-13 18:53:00,94.795,94.82,94.79,94.8,172200000.0
2008-03-13 18:54:00,94.8,94.82,94.77,94.82,158700000.0
2008-03-13 18:55:00,94.82,94.82,94.76,94.785,254200000.0
2008-03-13 18:56:00,94.785,94.815,94.77,94.8,210400000.0
2008-03-13 18:57:00,94.8,94.865,94.8,94.85,346300000.0
2008-03-13 18:58:00,94.85,94.9,94.85,94.86,279900000.0
2008-03-13 18:59:00,94.86,94.91,94.83,94.91,245000000.0
2008-03-13 19:00:00,94.91,94.91,94.875,94.9,169800000.0
2008-03-13 19:01:00,94.9,94.965,94.89,94.96,198000000.0
2008-03-13 19:02:00,94.96,94.97,94.95,94.96,275000000.0
2008-03-13 19:03:00,94.96,94.97,94.95,94.96,187000000.0
2008-03-13 19:04:00,94.96,95.05,94.96,95.0,396900000.0
2008-03-13 19:05:00,95.0,95.07,94.975,95.07,164800000.0
2008-03-13 19:06:00,95.06,95.1,95.0,95.085,400400000.0
2008-03-13 19:07:00,95.08,95.105,95.03,95.06,294600000.0
2008-03-13 19:08:00,95.06,95.15,95.06,95.15,379600000.0
2008-03-13 19:09:00,95.15,95.19,95.07,95.08,452100000.0
2008-03-13 19:10:00,95.08,95.115,95.05,95.11,362700000.0
2008-03-13 19:11:00,95.11,95.17,95.1,95.16,151100000.0
2008-03-13 19:12:00,95.16,95.16,95.1,95.1,512400000.0
2008-03-13 19:13:00,95.1,95.165,95.09,95.1,220000000.0
2008-03-13 19:14:00,95.1,95.11,95.07,95.07,285800000.0
2008-03-13 19:15:00,95.07,95.1,95.06,95.07,470400000.0
2008-03-13 19:16:00,95.07,95.1,95.06,95.09,233600000.0
2008-03-13 19:17:00,95.09,95.09,95.05,95.07,319300000.0
2008-03-13 19:18:00,95.07,95.1,95.06,95.07,629000000.0
2008-03-13 19:19:00,95.07,95.14,95.06,95.12,463200000.0
2008-03-13 19:20:00,95.12,95.13,95.095,95.1,676300000.0
2008-03-13 19:21:00,95.115,95.2,95.115,95.17,456900000.0
2008-03-13 19:22:00,95.17,95.175,95.12,95.16,500600000.0
2008-03-13 19:23:00,95.16,95.16,95.1,95.14,175700000.0
2008-03-13 19:24:00,95.14,95.15,95.1,95.11,124300000.0
2008-03-13 19:25:00,95.11,95.15,95.1,95.13,118300000.0
2008-03-13 19:26:00,95.13,95.15,95.12,95.15,298300000.0
2008-03-13 19:27:00,95.15,95.36,95.145,95.28,408700000.0
2008-03-13 19:28:00,95.28,95.29,95.24,95.29,450900000.0
2008-03-13 19:29:00,95.29,95.37,95.29,95.35,285500000.0
2008-03-13 19:30:00,95.35,95.36,95.24,95.26,375500000.0
2008-03-13 19:31:00,95.26,95.31,95.26,95.29,374700000.0
2008-03-13 19:32:00,95.27,95.3,95.27,95.29,270500000.0
2008-03-13 19:33:00,95.29,95.31,95.23,95.23,235800000.0
2008-03-13 19:34:00,95.23,95.255,95.2,95.215,383700000.0
2008-03-13 19:35:00,95.215,95.245,95.21,95.24,564100000.0
2008-03-13 19:36:00,95.24,95.36,95.24,95.34,279000000.0
2008-03-13 19:37:00,95.34,95.42,95.335,95.405,376100000.0
2008-03-13 19:38:00,95.405,95.425,95.36,95.415,387900000.0
2008-03-13 19:39:00,95.41,95.42,95.36,95.41,202700000.0
2008-03-13 19:40:00,95.41,95.43,95.385,95.405,128000000.0
2008-03-13 19:41:00,95.4,95.41,95.32,95.33,357400000.0
2008-03-13 19:42:00,95.33,95.34,95.31,95.32,358300000.0
2008-03-13 19:43:00,95.32,95.35,95.3,95.315,413400000.0
2008-03-13 19:44:00,95.315,95.355,95.31,95.33,429000000.0
2008-03-13 19:45:00,95.33,95.33,95.3,95.33,324400000.0
2008-03-13 19:46:00,95.33,95.35,95.325,95.34,184200000.0
2008-03-13 19:47:00,95.34,95.34,95.275,95.275,513600000.0
2008-03-13 19:48:00,95.27,95.285,95.21,95.22,546200000.0
2008-03-13 19:49:00,95.22,95.26,95.21,95.21,217300000.0
2008-03-13 19:50:00,95.21,95.22,95.17,95.2,630000000.0
2008-03-13 19:51:00,95.2,95.22,95.195,95.205,279100000.0
2008-03-13 19:52:00,95.205,95.28,95.2,95.28,702300000.0
2008-03-13 19:53:00,95.28,95.32,95.27,95.3,111200000.0
2008-03-13 19:54:00,95.295,95.37,95.29,95.36,602300000.0
2008-03-13 19:55:00,95.36,95.42,95.355,95.41,332900000.0
2008-03-13 19:56:00,95.41,95.49,95.41,95.49,388300000.0
2008-03-13 19:57:00,95.49,95.53,95.49,95.53,552000000.0
2008-03-13 19:58:00,95.53,95.53,95.44,95.45,182800000.0
2008-03-13 19:59:00,95.45,95.48,95.44,95.45,644700000.0
2008-03-13 20:00:00,95.44,95.46,95.41,95.46,489700000.0
2008-03-13 20:01:00,95.46,95.53,95.44,95.51,429500000.0
2008-03-13 20:02:00,95.51,95.61,95.51,95.58,221800000.0
2008-03-13 20:03:00,95.58,95.59,95.53,95.54,186200000.0
2008-03-13 20:04:00,95.54,95.55,95.455,95.51,299600000.0
2008-03-13 20:05:00,95.51,95.53,95.48,95.52,224300000.0
2008-03-13 20:06:00,95.52,95.52,95.475,95.485,785700000.0
2008-03-13 20:07:00,95.485,95.55,95.48,95.53,452800000.0
2008-03-13 20:08:00,95.53,95.55,95.52,95.53,218600000.0
2008-03-13 20:09:00,95.53,95.53,95.47,95.53,259200000.0
2008-03-13 20:10:00,95.52,95.54,95.51,95.535,191600000.0
2008-03-13 20:11:00,95.535,95.55,95.5,95.54,358900000.0
2008-03-13 20:12:00,95.54,95.56,95.49,95.49,244100000.0
2008-03-13 20:13:00,95.49,95.525,95.48,95.5,507100000.0
2008-03-13 20:14:00,95.5,95.53,95.49,95.53,464700000.0
2008-03-13 20:15:00,95.53,95.56,95.52,95.56,242600000.0
2008-03-13 20:16:00,95.56,95.58,95.55,95.58,393300000.0
2008-03-13 20:17:00,95.58,95.595,95.545,95.56,383000000.0
2008-03-13 20:18:00,95.56,95.56,95.485,95.49,557100000.0
2008-03-13 20:19:00,95.485,95.51,95.47,95.5,218200000.0
2008-03-13 20:20:00,95.5,95.51,95.49,95.49,231400000.0
2008-03-13 20:21:00,95.49,95.53,95.475,95.5,489100000.0
2008-03-13 20:22:00,95.5,95.52,95.5,95.505,571400000.0
2008-03-13 20:23:00,95.505,95.565,95.5,95.5,273100000.0
2008-03-13 20:24:00,95.5,95.575,95.5,95.57,547300000.0
2008-03-13 20:25:00,95.575,95.58,95.53,95.58,207400000.0
2008-03-13 20:26:00,95.58,95.58,95.53,95.55,111800000.0
2008-03-13 20:27:00,95.55,95.59,95.54,95.58,119700000.0
2008-03-13 20:28:00,95.58,95.62,95.56,95.61,167400000.0
2008-03-13 20:29:00,95.62,95.65,95.58,95.63,227700000.0
2008-03-13 20:30:00,95.63,95.645,95.61,95.61,141600000.0
2008-03-13 20:31:00,95.61,95.63,95.59,95.62,94000000.0
2008-03-13 20:32:00,95.62,95.63,95.59,95.62,207600000.0
2008-03-13 20:33:00,95.62,95.63,95.58,95.58,73000000.0
2008-03-13 20:34:00,95.58,95.58,95.51,95.52,71600000.0
2008-03-13 20:35:00,95.52,95.52,95.44,95.47,189000000.0
2008-03-13 20:36:00,95.47,95.5,95.45,95.45,128900000.0
2008-03-13 20:37:00,95.45,95.49,95.44,95.44,76200000.0
2008-03-13 20:38:00,95.44,95.45,95.42,95.44,161100000.0
2008-03-13 20:39:00,95.44,95.47,95.42,95.44,139700000.0
2008-03-13 20:40:00,95.44,95.46,95.41,95.41,113700000.0
2008-03-13 20:41:00,95.4,95.41,95.36,95.37,73500000.0
2008-03-13 20:42:00,95.37,95.41,95.36,95.4,63900000.0
2008-03-13 20:43:00,95.4,95.4,95.38,95.39,59000000.0
2008-03-13 20:44:00,95.39,95.39,95.38,95.38,62200000.0
2008-03-13 20:45:00,95.38,95.39,95.36,95.36,70100000.0
2008-03-13 20:46:00,95.36,95.37,95.28,95.28,138700000.0
2008-03-13 20:47:00,95.28,95.28,95.23,95.25,138400000.0
2008-03-13 20:48:00,95.25,95.295,95.24,95.29,131300000.0
2008-03-13 20:49:00,95.29,95.3,95.27,95.28,106000000.0
2008-03-13 20:50:00,95.28,95.29,95.255,95.28,83800000.0
2008-03-13 20:51:00,95.28,95.29,95.25,95.27,83300000.0
2008-03-13 20:52:00,95.27,95.28,95.26,95.26,72400000.0
2008-03-13 20:53:00,95.26,95.27,95.24,95.255,77200000.0
2008-03-13 20:54:00,95.255,95.27,95.24,95.24,85600000.0
2008-03-13 20:55:00,95.24,95.24,95.19,95.23,92100000.0
2008-03-13 20:56:00,95.23,95.27,95.205,95.27,76000000.0
2008-03-13 20:57:00,95.27,95.33,95.27,95.33,107300000.0
2008-03-13 20:58:00,95.33,95.36,95.33,95.33,131200000.0
2008-03-13 20:59:00,95.33,95.37,95.33,95.36,92400000.0
2008-03-13 21:00:00,95.36,95.41,95.36,95.4,83600000.0
2008-03-13 21:01:00,95.4,95.43,95.4,95.42,79800000.0
2008-03-13 21:02:00,95.42,95.43,95.345,95.4,242600000.0
2008-03-13 21:03:00,95.4,95.43,95.34,95.34,180700000.0
2008-03-13 21:04:00,95.34,95.375,95.33,95.345,83600000.0
2008-03-13 21:05:00,95.345,95.365,95.315,95.315,144700000.0
2008-03-13 21:06:00,95.315,95.41,95.315,95.37,140100000.0
2008-03-13 21:07:00,95.37,95.43,95.36,95.41,77800000.0
2008-03-13 21:08:00,95.41,95.45,95.39,95.445,103100000.0
2008-03-13 21:09:00,95.445,95.455,95.41,95.42,124900000.0
2008-03-13 21:10:00,95.42,95.43,95.41,95.41,97000000.0
2008-03-13 21:11:00,95.41,95.42,95.4,95.415,102700000.0
2008-03-13 21:12:00,95.415,95.43,95.38,95.42,113600000.0
2008-03-13 21:13:00,95.42,95.46,95.4,95.46,115400000.0
2008-03-13 21:14:00,95.46,95.49,95.43,95.48,120100000.0
2008-03-13 21:15:00,95.48,95.48,95.445,95.47,71800000.0
2008-03-13 21:16:00,95.47,95.47,95.41,95.42,78400000.0
2008-03-13 21:17:00,95.42,95.44,95.4,95.41,60100000.0
2008-03-13 21:18:00,95.41,95.43,95.4,95.42,59700000.0
2008-03-13 21:19:00,95.42,95.46,95.41,95.46,60900000.0
2008-03-13 21:20:00,95.46,95.47,95.43,95.46,66600000.0
2008-03-13 21:21:00,95.46,95.46,95.415,95.42,86400000.0
2008-03-13 21:22:00,95.415,95.43,95.37,95.42,116400000.0
2008-03-13 21:23:00,95.42,95.45,95.41,95.45,72600000.0
2008-03-13 21:24:00,95.45,95.46,95.44,95.46,72600000.0
2008-03-13 21:25:00,95.46,95.46,95.435,95.46,93300000.0
2008-03-13 21:26:00,95.46,95.48,95.45,95.47,89700000.0
2008-03-13 21:27:00,95.47,95.5,95.46,95.47,61500000.0
2008-03-13 21:28:00,95.47,95.48,95.45,95.48,90300000.0
2008-03-13 21:29:00,95.48,95.48,95.45,95.47,71100000.0
2008-03-13 21:30:00,95.47,95.51,95.47,95.5,127000000.0
2008-03-13 21:31:00,95.5,95.51,95.48,95.49,81100000.0
2008-03-13 21:32:00,95.49,95.5,95.46,95.48,85500000.0
2008-03-13 21:33:00,95.48,95.48,95.45,95.46,68500000.0
2008-03-13 21:34:00,95.46,95.47,95.44,95.44,65100000.0
2008-03-13 21:35:00,95.44,95.47,95.44,95.45,64000000.0
2008-03-13 21:36:00,95.45,95.46,95.44,95.46,85600000.0
2008-03-13 21:37:00,95.46,95.46,95.43,95.445,222200000.0
2008-03-13 21:38:00,95.445,95.45,95.43,95.43,84400000.0
2008-03-13 21:39:00,95.43,95.45,95.42,95.45,81600000.0
2008-03-13 21:40:00,95.45,95.49,95.45,95.48,78700000.0
2008-03-13 21:41:00,95.48,95.54,95.47,95.54,95900000.0
2008-03-13 21:42:00,95.54,95.54,95.5,95.54,74600000.0
2008-03-13 21:43:00,95.54,95.54,95.51,95.51,203500000.0
2008-03-13 21:44:00,95.505,95.54,95.505,95.53,86700000.0
2008-03-13 21:45:00,95.53,95.53,95.49,95.495,226000000.0
2008-03-13 21:46:00,95.495,95.495,95.39,95.395,327800000.0
2008-03-13 21:47:00,95.395,95.41,95.39,95.4,65900000.0
2008-03-13 21:48:00,95.4,95.4,95.39,95.39,56100000.0
2008-03-13 21:49:00,95.39,95.405,95.385,95.39,99900000.0
2008-03-13 21:50:00,95.39,95.39,95.36,95.36,89500000.0
2008-03-13 21:51:00,95.36,95.38,95.34,95.38,107500000.0
2008-03-13 21:52:00,95.38,95.4,95.34,95.34,171800000.0
2008-03-13 21:53:00,95.34,95.34,95.27,95.28,176500000.0
2008-03-13 21:54:00,95.28,95.29,95.26,95.26,102600000.0
2008-03-13 21:55:00,95.26,95.27,95.22,95.23,144800000.0
2008-03-13 21:56:00,95.23,95.28,95.16,95.27,152900000.0
2008-03-13 21:57:00,95.275,95.31,95.265,95.28,137200000.0
2008-03-13 21:58:00,95.28,95.28,95.24,95.265,254100000.0
2008-03-13 21:59:00,95.265,95.31,95.265,95.27,312700000.0
2008-03-13 22:00:00,95.27,95.29,95.265,95.28,92600000.0
2008-03-13 22:01:00,95.28,95.28,95.185,95.185,153000000.0
2008-03-13 22:02:00,95.185,95.195,95.155,95.18,100000000.0
2008-03-13 22:03:00,95.18,95.18,95.115,95.12,89600000.0
2008-03-13 22:04:00,95.12,95.145,95.11,95.145,88000000.0
2008-03-13 22:05:00,95.145,95.175,95.12,95.165,78700000.0
2008-03-13 22:06:00,95.165,95.205,95.16,95.16,76700000.0
2008-03-13 22:07:00,95.16,95.16,95.11,95.12,83400000.0
2008-03-13 22:08:00,95.12,95.12,95.1,95.1,109900000.0
2008-03-13 22:09:00,95.1,95.13,95.03,95.12,130500000.0
2008-03-13 22:10:00,95.12,95.16,95.12,95.16,71400000.0
2008-03-13 22:11:00,95.165,95.22,95.165,95.22,103200000.0
2008-03-13 22:12:00,95.22,95.235,95.19,95.205,109800000.0
2008-03-13 22:13:00,95.205,95.21,95.17,95.18,65900000.0
2008-03-13 22:14:00,95.18,95.205,95.17,95.185,66600000.0
2008-03-13 22:15:00,95.185,95.23,95.185,95.205,79200000.0
2008-03-13 22:16:00,95.2,95.24,95.195,95.235,79900000.0
2008-03-13 22:17:00,95.235,95.24,95.22,95.24,68900000.0
2008-03-13 22:18:00,95.24,95.25,95.22,95.22,74000000.0
2008-03-13 22:19:00,95.22,95.22,95.16,95.165,90200000.0
2008-03-13 22:20:00,95.165,95.22,95.165,95.205,89300000.0
2008-03-13 22:21:00,95.205,95.235,95.205,95.22,84300000.0
2008-03-13 22:22:00,95.22,95.225,95.22,95.22,73600000.0
2008-03-13 22:23:00,95.22,95.23,95.21,95.23,74700000.0
2008-03-13 22:24:00,95.23,95.255,95.225,95.245,78100000.0
2008-03-13 22:25:00,95.245,95.25,95.23,95.24,71000000.0
2008-03-13 22:26:00,95.24,95.25,95.24,95.24,87400000.0
2008-03-13 22:27:00,95.24,95.25,95.24,95.25,70900000.0
2008-03-13 22:28:00,95.25,95.25,95.18,95.19,89400000.0
2008-03-13 22:29:00,95.19,95.19,95.17,95.18,55900000.0
2008-03-13 22:30:00,95.18,95.18,95.165,95.165,64100000.0
2008-03-13 22:31:00,95.165,95.165,95.12,95.145,87900000.0
2008-03-13 22:32:00,95.145,95.145,95.11,95.12,80600000.0
2008-03-13 22:33:00,95.12,95.18,95.11,95.14,92300000.0
2008-03-13 22:34:00,95.14,95.17,95.13,95.13,75500000.0
2008-03-13 22:35:00,95.13,95.17,95.1,95.115,100100000.0
2008-03-13 22:36:00,95.115,95.14,95.105,95.105,106700000.0
2008-03-13 22:37:00,95.105,95.145,95.1,95.13,111300000.0
2008-03-13 22:38:00,95.13,95.14,95.125,95.13,150600000.0
2008-03-13 22:39:00,95.13,95.135,95.12,95.135,183400000.0
2008-03-13 22:40:00,95.135,95.135,95.105,95.115,268600000.0
2008-03-13 22:41:00,95.115,95.16,95.115,95.145,174000000.0
2008-03-13 22:42:00,95.145,95.15,95.11,95.14,91700000.0
2008-03-13 22:43:00,95.14,95.16,95.13,95.16,201600000.0
2008-03-13 22:44:00,95.16,95.165,95.16,95.165,213700000.0
2008-03-13 22:45:00,95.165,95.18,95.16,95.18,309800000.0
2008-03-13 22:46:00,95.18,95.25,95.18,95.25,281400000.0
2008-03-13 22:47:00,95.25,95.25,95.205,95.215,189000000.0
2008-03-13 22:48:00,95.215,95.27,95.215,95.27,224600000.0
2008-03-13 22:49:00,95.27,95.27,95.225,95.225,76900000.0
2008-03-13 22:50:00,95.225,95.255,95.18,95.21,209100000.0
2008-03-13 22:51:00,95.21,95.21,95.17,95.2,261000000.0
2008-03-13 22:52:00,95.2,95.215,95.2,95.21,204700000.0
2008-03-13 22:53:00,95.21,95.25,95.21,95.25,187400000.0
2008-03-13 22:54:00,95.25,95.28,95.22,95.28,109100000.0
2008-03-13 22:55:00,95.27,95.27,95.24,95.245,77900000.0
2008-03-13 22:56:00,95.245,95.245,95.245,95.245,81600000.0
2008-03-13 22:57:00,95.245,95.28,95.245,95.26,74200000.0
2008-03-13 22:58:00,95.26,95.27,95.25,95.26,184900000.0
2008-03-13 22:59:00,95.25,95.29,95.25,95.28,1411800005.0
2008-03-13 23:00:00,95.28,95.28,95.26,95.27,152000000.0
2008-03-13 23:01:00,95.192,95.241,95.171,95.214,792800000.0
2008-03-13 23:02:00,95.22,95.22,95.14,95.15,31100000.0
2008-03-13 23:03:00,95.16,95.18,95.16,95.17,52900000.0
2008-03-13 23:04:00,95.16,95.17,95.15,95.17,51300000.0
2008-03-13 23:05:00,95.17,95.17,95.14,95.14,56800000.0
2008-03-13 23:06:00,95.14,95.19,95.14,95.18,54600000.0
2008-03-13 23:07:00,95.18,95.19,95.17,95.17,62600000.0
2008-03-13 23:08:00,95.17,95.19,95.14,95.15,110400000.0
2008-03-13 23:09:00,95.15,95.17,95.15,95.17,54000000.0
2008-03-13 23:10:00,95.17,95.18,95.17,95.18,53700000.0
2008-03-13 23:11:00,95.18,95.18,95.17,95.17,53100000.0
2008-03-13 23:12:00,95.17,95.17,95.16,95.16,54300000.0
2008-03-13 23:13:00,95.16,95.16,95.16,95.16,54000000.0
2008-03-13 23:14:00,95.16,95.17,95.11,95.11,70900000.0
2008-03-13 23:15:00,95.11,95.12,95.08,95.08,175100000.0
2008-03-13 23:16:00,95.08,95.095,95.04,95.04,336700000.0
2008-03-13 23:17:00,95.04,95.04,95.01,95.01,461500000.0
2008-03-13 23:18:00,95.01,95.03,95.01,95.015,95900000.0
2008-03-13 23:19:00,95.015,95.035,95.01,95.01,328700000.0
2008-03-13 23:20:00,95.01,95.09,95.01,95.06,437600000.0
2008-03-13 23:21:00,95.06,95.07,95.01,95.01,374300000.0
2008-03-13 23:22:00,95.01,95.01,95.005,95.01,95600000.0
2008-03-13 23:23:00,95.01,95.01,95.0,95.0,66800000.0
2008-03-13 23:24:00,95.0,95.0,95.0,95.0,54300000.0
2008-03-13 23:25:00,95.0,95.03,95.0,95.03,67300000.0
2008-03-13 23:26:00,95.03,95.03,94.985,94.99,592700000.0
2008-03-13 23:27:00,94.99,95.01,94.99,94.99,609000000.0
2008-03-13 23:28:00,94.99,94.99,94.99,94.99,725700000.0
2008-03-13 23:29:00,94.99,95.0,94.99,94.99,519600000.0
2008-03-13 23:30:00,94.99,95.0,94.98,95.0,83500000.0
2008-03-13 23:31:00,95.0,95.0,94.99,95.0,121700000.0
2008-03-13 23:32:00,95.0,95.03,94.99,95.03,146000000.0
2008-03-13 23:33:00,95.03,95.03,95.0,95.0,578000000.0
2008-03-13 23:34:00,95.0,95.01,95.0,95.0,183600000.0
2008-03-13 23:35:00,95.0,95.03,95.0,95.03,83900000.0
2008-03-13 23:36:00,95.03,95.04,95.0,95.01,139700000.0
2008-03-13 23:37:00,95.01,95.03,95.01,95.03,295800000.0
2008-03-13 23:38:00,95.03,95.03,95.02,95.03,56400000.0
2008-03-13 23:39:00,95.03,95.03,95.02,95.03,58900000.0
2008-03-13 23:40:00,95.03,95.04,95.03,95.03,59800000.0
2008-03-13 23:41:00,95.03,95.03,95.02,95.03,79200000.0
2008-03-13 23:42:00,95.03,95.06,95.0,95.05,104600000.0
2008-03-13 23:43:00,95.05,95.06,95.01,95.06,205500000.0
2008-03-13 23:44:00,95.06,95.06,95.0,95.01,543000000.0
2008-03-13 23:45:00,95.01,95.01,95.0,95.0,78900000.0
2008-03-13 23:46:00,95.0,95.005,95.0,95.0,577300000.0
2008-03-13 23:47:00,95.0,95.02,95.0,95.01,447000000.0
2008-03-13 23:48:00,95.01,95.03,95.0,95.0,590600000.0
2008-03-13 23:49:00,95.0,95.02,95.0,95.015,522300000.0
2008-03-13 23:50:00,95.01,95.05,94.945,94.96,559000000.0
2008-03-13 23:51:00,94.96,94.96,94.9,94.9,384300000.0
2008-03-13 23:52:00,94.9,94.92,94.9,94.9,195100000.0
2008-03-13 23:53:00,94.9,94.91,94.9,94.91,204300000.0
2008-03-13 23:54:00,94.91,94.93,94.91,94.92,219900000.0
2008-03-13 23:55:00,94.92,94.92,94.77,94.8,727800003.0
2008-03-13 23:56:00,94.805,94.85,94.8,94.81,458900000.0
2008-03-13 23:57:00,94.81,94.84,94.79,94.83,161200000.0
2008-03-13 23:58:00,94.83,94.84,94.83,94.84,172300000.0
2008-03-13 23:59:00,94.84,94.85,94.82,94.83,292900000.0
2008-03-14 00:00:00,94.83,94.87,94.83,94.84,280300000.0
2008-03-14 00:01:00,94.84,94.89,94.83,94.88,390000000.0
2008-03-14 00:02:00,94.88,94.89,94.88,94.88,206200000.0
2008-03-14 00:03:00,94.88,94.9,94.88,94.89,375500000.0
2008-03-14 00:04:00,94.89,94.9,94.89,94.9,722000000.0
2008-03-14 00:05:00,94.9,94.91,94.9,94.91,388300000.0
2008-03-14 00:06:00,94.91,94.93,94.9,94.92,302700000.0
2008-03-14 00:07:00,94.92,94.92,94.88,94.885,473000000.0
2008-03-14 00:08:00,94.885,94.9,94.88,94.89,761400000.0
2008-03-14 00:09:00,94.89,94.92,94.88,94.915,735800000.0
2008-03-14 00:10:00,94.915,94.94,94.915,94.94,405100000.0
2008-03-14 00:11:00,94.94,95.0,94.94,94.98,457900000.0
2008-03-14 00:12:00,94.98,95.0,94.935,94.98,518000000.0
2008-03-14 00:13:00,94.98,95.02,94.98,95.0,150700000.0
2008-03-14 00:14:00,95.0,95.0,94.97,94.97,274700000.0
2008-03-14 00:15:00,94.98,94.99,94.95,94.96,229300000.0
2008-03-14 00:16:00,94.96,94.99,94.96,94.99,349000000.0
2008-03-14 00:17:00,94.99,94.99,94.94,94.95,302500000.0
2008-03-14 00:18:00,94.95,94.95,94.94,94.95,311700000.0
2008-03-14 00:19:00,94.95,94.96,94.94,94.96,68800000.0
2008-03-14 00:20:00,94.96,94.98,94.95,94.97,508100000.0
2008-03-14 00:21:00,94.97,94.97,94.95,94.97,396100000.0
2008-03-14 00:22:00,94.97,94.97,94.95,94.96,408200000.0
2008-03-14 00:23:00,94.96,95.01,94.96,95.01,326200000.0
2008-03-14 00:24:00,95.01,95.01,95.0,95.0,140000000.0
2008-03-14 00:25:00,95.0,95.03,95.0,95.03,391500000.0
2008-03-14 00:26:00,95.03,95.06,95.03,95.05,264300000.0
2008-03-14 00:27:00,95.05,95.07,95.05,95.07,530800000.0
2008-03-14 00:28:00,95.07,95.07,95.07,95.07,477600000.0
2008-03-14 00:29:00,95.07,95.11,95.07,95.09,163400000.0
2008-03-14 00:30:00,95.09,95.09,95.05,95.08,255300000.0
2008-03-14 00:31:00,95.08,95.08,95.03,95.03,755700000.0
2008-03-14 00:32:00,95.03,95.06,95.03,95.06,200200000.0
2008-03-14 00:33:00,95.06,95.11,95.06,95.09,208700000.0
2008-03-14 00:34:00,95.09,95.12,95.055,95.1,345500000.0
2008-03-14 00:35:00,95.1,95.12,95.09,95.12,121200000.0
2008-03-14 00:36:00,95.12,95.14,95.09,95.1,295300000.0
2008-03-14 00:37:00,95.09,95.11,95.08,95.1,301500000.0
2008-03-14 00:38:00,95.1,95.17,95.1,95.17,254300000.0
2008-03-14 00:39:00,95.17,95.19,95.17,95.18,122300000.0
2008-03-14 00:40:00,95.18,95.22,95.18,95.22,325700000.0
2008-03-14 00:41:00,95.22,95.29,95.22,95.28,382100000.0
2008-03-14 00:42:00,95.28,95.31,95.26,95.27,297000000.0
2008-03-14 00:43:00,95.27,95.28,95.26,95.27,496800000.0
2008-03-14 00:44:00,95.27,95.27,95.235,95.24,369800000.0
2008-03-14 00:45:00,95.24,95.27,95.24,95.24,339200000.0
2008-03-14 00:46:00,95.24,95.24,95.23,95.24,83400000.0
2008-03-14 00:47:00,95.24,95.24,95.23,95.23,236600000.0
2008-03-14 00:48:00,95.23,95.24,95.21,95.22,265800000.0
2008-03-14 00:49:00,95.22,95.25,95.21,95.25,438900000.0
2008-03-14 00:50:00,95.25,95.25,95.23,95.24,514700000.0
2008-03-14 00:51:00,95.24,95.24,95.19,95.22,424300000.0
2008-03-14 00:52:00,95.23,95.27,95.23,95.23,346000000.0
2008-03-14 00:53:00,95.23,95.25,95.23,95.24,131100000.0
2008-03-14 00:54:00,95.24,95.24,95.22,95.24,273500000.0
2008-03-14 00:55:00,95.24,95.29,95.24,95.28,143000000.0
2008-03-14 00:56:00,95.28,95.28,95.2,95.2,209700000.0
2008-03-14 00:57:00,95.2,95.23,95.19,95.23,463500000.0
2008-03-14 00:58:00,95.23,95.23,95.2,95.2,350300000.0
2008-03-14 00:59:00,95.2,95.2,95.14,95.14,286800000.0
2008-03-14 01:00:00,95.14,95.14,95.1,95.14,360700000.0
2008-03-14 01:01:00,95.14,95.14,95.12,95.12,125400000.0
2008-03-14 01:02:00,95.12,95.12,95.08,95.12,154000000.0
2008-03-14 01:03:00,95.12,95.12,95.07,95.07,916800000.0
2008-03-14 01:04:00,95.07,95.075,95.015,95.015,733000000.0
2008-03-14 01:05:00,95.015,95.03,95.015,95.03,596500000.0
2008-03-14 01:06:00,95.03,95.03,94.995,95.02,508700000.0
2008-03-14 01:07:00,95.02,95.02,95.01,95.02,809000000.0
2008-03-14 01:08:00,95.02,95.055,95.005,95.015,740700000.0
2008-03-14 01:09:00,95.015,95.1,95.0,95.1,870800000.0
2008-03-14 01:10:00,95.1,95.11,95.005,95.05,763500000.0
2008-03-14 01:11:00,95.05,95.07,95.03,95.07,355800000.0
2008-03-14 01:12:00,95.07,95.08,95.02,95.02,486800000.0
2008-03-14 01:13:00,95.02,95.04,95.01,95.02,462000000.0
2008-03-14 01:14:00,95.02,95.04,95.0,95.01,412700000.0
2008-03-14 01:15:00,95.01,95.03,94.99,95.0,294700000.0
2008-03-14 01:16:00,95.01,95.02,95.0,95.01,402100000.0
2008-03-14 01:17:00,95.01,95.06,94.98,95.035,569400000.0
2008-03-14 01:18:00,95.035,95.05,95.03,95.04,306100000.0
2008-03-14 01:19:00,95.04,95.05,95.03,95.05,97300000.0
2008-03-14 01:20:00,95.05,95.05,95.04,95.04,447500000.0
2008-03-14 01:21:00,95.05,95.07,95.02,95.07,372800000.0
2008-03-14 01:22:00,95.07,95.09,95.07,95.09,274000000.0
2008-03-14 01:23:00,95.09,95.11,95.09,95.11,546300000.0
2008-03-14 01:24:00,95.11,95.12,95.1,95.11,798700000.0
2008-03-14 01:25:00,95.11,95.15,95.11,95.15,249100000.0
2008-03-14 01:26:00,95.15,95.17,95.15,95.15,136100000.0
2008-03-14 01:27:00,95.15,95.18,95.15,95.16,666900000.0
2008-03-14 01:28:00,95.16,95.17,95.16,95.16,264900000.0
2008-03-14 01:29:00,95.16,95.16,95.15,95.16,217000000.0
2008-03-14 01:30:00,95.16,95.17,95.15,95.17,225800000.0
2008-03-14 01:31:00,95.17,95.18,95.15,95.15,746600000.0
2008-03-14 01:32:00,95.15,95.16,95.15,95.15,486300000.0
2008-03-14 01:33:00,95.15,95.17,95.15,95.17,88300000.0
2008-03-14 01:34:00,95.17,95.17,95.17,95.17,83700000.0
2008-03-14 01:35:00,95.17,95.18,95.17,95.17,55200000.0
2008-03-14 01:36:00,95.17,95.2,95.17,95.2,359700000.0
2008-03-14 01:37:00,95.2,95.23,95.2,95.22,82500000.0
2008-03-14 01:38:00,95.22,95.22,95.21,95.22,91200000.0
2008-03-14 01:39:00,95.22,95.24,95.22,95.23,62700000.0
2008-03-14 01:40:00,95.23,95.25,95.23,95.25,217900000.0
2008-03-14 01:41:00,95.25,95.26,95.23,95.24,269600000.0
2008-03-14 01:42:00,95.24,95.25,95.23,95.23,257300000.0
2008-03-14 01:43:00,95.23,95.24,95.22,95.23,213100000.0
2008-03-14 01:44:00,95.23,95.25,95.23,95.23,204200000.0
2008-03-14 01:45:00,95.23,95.25,95.23,95.25,404800000.0
2008-03-14 01:46:00,95.24,95.26,95.21,95.24,553200000.0
2008-03-14 01:47:00,95.24,95.24,95.22,95.24,500200000.0
2008-03-14 01:48:00,95.24,95.25,95.215,95.25,418600000.0
2008-03-14 01:49:00,95.25,95.27,95.23,95.245,273500000.0
2008-03-14 01:50:00,95.245,95.295,95.24,95.28,353100000.0
2008-03-14 01:51:00,95.28,95.28,95.27,95.28,425000000.0
2008-03-14 01:52:00,95.28,95.28,95.24,95.25,256500000.0
2008-03-14 01:53:00,95.25,95.25,95.2,95.2,285800000.0
2008-03-14 01:54:00,95.2,95.21,95.16,95.17,219800000.0
2008-03-14 01:55:00,95.17,95.185,95.16,95.185,208000000.0
2008-03-14 01:56:00,95.185,95.195,95.15,95.15,439800000.0
2008-03-14 01:57:00,95.15,95.175,95.15,95.16,208100000.0
2008-03-14 01:58:00,95.16,95.19,95.16,95.18,235400000.0
2008-03-14 01:59:00,95.18,95.18,95.165,95.18,281200000.0
2008-03-14 02:00:00,95.18,95.23,95.18,95.23,540300000.0
2008-03-14 02:01:00,95.23,95.23,95.18,95.2,227100000.0
2008-03-14 02:02:00,95.2,95.22,95.19,95.22,354700000.0
2008-03-14 02:03:00,95.22,95.24,95.195,95.21,522400000.0
2008-03-14 02:04:00,95.21,95.22,95.19,95.19,395700000.0
2008-03-14 02:05:00,95.19,95.21,95.18,95.21,525300000.0
2008-03-14 02:06:00,95.21,95.21,95.18,95.18,538800000.0
2008-03-14 02:07:00,95.175,95.22,95.175,95.22,431400000.0
2008-03-14 02:08:00,95.22,95.25,95.22,95.245,537100000.0
2008-03-14 02:09:00,95.245,95.25,95.22,95.24,610900000.0
2008-03-14 02:10:00,95.24,95.28,95.23,95.28,437500000.0
2008-03-14 02:11:00,95.28,95.32,95.28,95.31,490400000.0
2008-03-14 02:12:00,95.31,95.32,95.3,95.32,358400000.0
2008-03-14 02:13:00,95.32,95.33,95.3,95.3,259000000.0
2008-03-14 02:14:00,95.3,95.3,95.26,95.26,1045600000.0
2008-03-14 02:15:00,95.26,95.3,95.24,95.28,976000000.0
2008-03-14 02:16:00,95.28,95.29,95.27,95.28,620100000.0
2008-03-14 02:17:00,95.28,95.28,95.26,95.26,676700000.0
2008-03-14 02:18:00,95.26,95.26,95.21,95.23,821000000.0
2008-03-14 02:19:00,95.23,95.24,95.18,95.22,664200000.0
2008-03-14 02:20:00,95.22,95.22,95.19,95.22,674100000.0
2008-03-14 02:21:00,95.22,95.24,95.22,95.22,171400000.0
2008-03-14 02:22:00,95.22,95.24,95.21,95.22,474700000.0
2008-03-14 02:23:00,95.22,95.24,95.21,95.24,713900000.0
2008-03-14 02:24:00,95.24,95.25,95.23,95.24,496600000.0
2008-03-14 02:25:00,95.24,95.31,95.24,95.31,562300000.0
2008-03-14 02:26:00,95.31,95.31,95.235,95.25,609800000.0
2008-03-14 02:27:00,95.25,95.27,95.24,95.25,712200000.0
2008-03-14 02:28:00,95.25,95.26,95.23,95.24,784500000.0
2008-03-14 02:29:00,95.23,95.24,95.22,95.23,739100000.0
2008-03-14 02:30:00,95.23,95.25,95.23,95.25,361800000.0
2008-03-14 02:31:00,95.25,95.27,95.24,95.25,338400000.0
2008-03-14 02:32:00,95.25,95.26,95.25,95.26,137300000.0
2008-03-14 02:33:00,95.26,95.3,95.25,95.3,482500000.0
2008-03-14 02:34:00,95.3,95.32,95.29,95.31,241100000.0
2008-03-14 02:35:00,95.31,95.31,95.28,95.3,341400000.0
2008-03-14 02:36:00,95.3,95.3,95.28,95.3,800500000.0
2008-03-14 02:37:00,95.3,95.31,95.24,95.24,1059200000.0
2008-03-14 02:38:00,95.24,95.26,95.22,95.23,560000000.0
2008-03-14 02:39:00,95.23,95.28,95.23,95.25,727200000.0
2008-03-14 02:40:00,95.25,95.3,95.25,95.3,367200000.0
2008-03-14 02:41:00,95.3,95.34,95.3,95.32,610600000.0
2008-03-14 02:42:00,95.32,95.32,95.28,95.29,901000000.0
2008-03-14 02:43:00,95.29,95.33,95.29,95.32,804500000.0
2008-03-14 02:44:00,95.32,95.32,95.29,95.29,719300000.0
2008-03-14 02:45:00,95.29,95.3,95.29,95.3,1399500000.0
2008-03-14 02:46:00,95.3,95.3,95.28,95.28,1378300000.0
2008-03-14 02:47:00,95.29,95.3,95.28,95.3,1323900000.0
2008-03-14 02:48:00,95.3,95.32,95.29,95.32,1251700000.0
2008-03-14 02:49:00,95.32,95.32,95.295,95.3,1065500000.0
2008-03-14 02:50:00,95.3,95.315,95.3,95.3,1093500000.0
2008-03-14 02:51:00,95.3,95.335,95.3,95.33,1116900000.0
2008-03-14 02:52:00,95.33,95.34,95.31,95.33,1569900000.0
2008-03-14 02:53:00,95.33,95.35,95.32,95.34,1101300000.0
2008-03-14 02:54:00,95.34,95.35,95.33,95.35,1549800000.0
2008-03-14 02:55:00,95.35,95.35,95.32,95.32,1224600000.0
2008-03-14 02:56:00,95.32,95.35,95.32,95.35,1179200000.0
2008-03-14 02:57:00,95.35,95.37,95.31,95.31,745000000.0
2008-03-14 02:58:00,95.31,95.31,95.29,95.29,818300000.0
2008-03-14 02:59:00,95.29,95.32,95.28,95.28,712300000.0
2008-03-14 03:00:00,95.28,95.295,95.26,95.295,735800000.0
2008-03-14 03:01:00,95.295,95.305,95.29,95.295,559600000.0
2008-03-14 03:02:00,95.295,95.3,95.27,95.285,481000000.0
2008-03-14 03:03:00,95.285,95.3,95.27,95.27,509200000.0
2008-03-14 03:04:00,95.27,95.27,95.23,95.245,628200000.0
2008-03-14 03:05:00,95.245,95.25,95.23,95.24,600900000.0
2008-03-14 03:06:00,95.24,95.25,95.21,95.22,640800000.0
2008-03-14 03:07:00,95.22,95.22,95.21,95.21,669200000.0
2008-03-14 03:08:00,95.21,95.22,95.18,95.19,485500000.0
2008-03-14 03:09:00,95.19,95.24,95.18,95.21,485600000.0
2008-03-14 03:10:00,95.21,95.22,95.16,95.17,519900000.0
2008-03-14 03:11:00,95.17,95.2,95.14,95.14,609600000.0
2008-03-14 03:12:00,95.14,95.14,95.075,95.12,762800000.0
2008-03-14 03:13:00,95.12,95.12,95.08,95.11,654100000.0
2008-03-14 03:14:00,95.11,95.12,95.11,95.11,276500000.0
2008-03-14 03:15:00,95.11,95.14,95.1,95.13,684000000.0
2008-03-14 03:16:00,95.13,95.14,95.08,95.08,406700000.0
2008-03-14 03:17:00,95.08,95.11,95.06,95.1,893400000.0
2008-03-14 03:18:00,95.1,95.11,95.06,95.07,974900000.0
2008-03-14 03:19:00,95.07,95.09,95.06,95.07,726000000.0
2008-03-14 03:20:00,95.07,95.09,95.03,95.04,949600000.0
2008-03-14 03:21:00,95.04,95.06,95.03,95.06,695000000.0
2008-03-14 03:22:00,95.06,95.07,95.05,95.05,766800000.0
2008-03-14 03:23:00,95.05,95.07,95.05,95.07,706200000.0
2008-03-14 03:24:00,95.07,95.08,95.07,95.08,201200000.0
2008-03-14 03:25:00,95.08,95.12,95.08,95.11,361200000.0
2008-03-14 03:26:00,95.11,95.13,95.1,95.12,345000000.0
2008-03-14 03:27:00,95.12,95.14,95.12,95.125,299500000.0
2008-03-14 03:28:00,95.13,95.14,95.125,95.135,316800000.0
2008-03-14 03:29:00,95.135,95.145,95.13,95.135,222400000.0
2008-03-14 03:30:00,95.135,95.14,95.13,95.14,591800000.0
2008-03-14 03:31:00,95.14,95.17,95.13,95.14,722000000.0
2008-03-14 03:32:00,95.14,95.15,95.13,95.145,310100000.0
2008-03-14 03:33:00,95.145,95.16,95.145,95.15,437600000.0
2008-03-14 03:34:00,95.155,95.165,95.14,95.15,548400000.0
2008-03-14 03:35:00,95.15,95.19,95.14,95.17,559800000.0
2008-03-14 03:36:00,95.17,95.175,95.155,95.165,301600000.0
2008-03-14 03:37:00,95.165,95.17,95.165,95.17,137000000.0
2008-03-14 03:38:00,95.17,95.21,95.165,95.195,423600000.0
2008-03-14 03:39:00,95.195,95.22,95.15,95.205,511200000.0
2008-03-14 03:40:00,95.205,95.205,95.195,95.2,354100000.0
2008-03-14 03:41:00,95.2,95.21,95.18,95.21,550000000.0
2008-03-14 03:42:00,95.21,95.22,95.21,95.21,777200000.0
2008-03-14 03:43:00,95.21,95.22,95.21,95.21,682800000.0
2008-03-14 03:44:00,95.21,95.24,95.21,95.24,729800000.0
2008-03-14 03:45:00,95.24,95.26,95.24,95.25,638500000.0
2008-03-14 03:46:00,95.25,95.27,95.25,95.26,834600000.0
2008-03-14 03:47:00,95.26,95.28,95.25,95.25,574400000.0
2008-03-14 03:48:00,95.25,95.26,95.22,95.22,493300000.0
2008-03-14 03:49:00,95.22,95.22,95.2,95.21,820100000.0
2008-03-14 03:50:00,95.21,95.22,95.18,95.19,405800000.0
2008-03-14 03:51:00,95.19,95.19,95.16,95.17,273800000.0
2008-03-14 03:52:00,95.17,95.18,95.16,95.17,334100000.0
2008-03-14 03:53:00,95.17,95.18,95.16,95.17,419000000.0
2008-03-14 03:54:00,95.17,95.18,95.13,95.13,213900000.0
2008-03-14 03:55:00,95.13,95.15,95.13,95.13,693700000.0
2008-03-14 03:56:00,95.14,95.14,95.12,95.14,742200000.0
2008-03-14 03:57:00,95.14,95.14,95.12,95.13,503200000.0
2008-03-14 03:58:00,95.13,95.15,95.12,95.13,474000000.0
2008-03-14 03:59:00,95.13,95.14,95.12,95.13,396400000.0
2008-03-14 04:00:00,95.13,95.14,95.12,95.13,548300000.0
2008-03-14 04:01:00,95.13,95.14,95.12,95.12,705700000.0
2008-03-14 04:02:00,95.12,95.14,95.11,95.12,820800000.0
2008-03-14 04:03:00,95.12,95.13,95.07,95.07,551000000.0
2008-03-14 04:04:00,95.07,95.08,95.03,95.06,788700000.0
2008-03-14 04:05:00,95.06,95.09,95.05,95.08,682700000.0
2008-03-14 04:06:00,95.08,95.08,95.06,95.07,757600000.0
2008-03-14 04:07:00,95.07,95.07,95.02,95.02,226400000.0
2008-03-14 04:08:00,95.02,95.03,94.97,94.97,411100000.0
2008-03-14 04:09:00,94.97,95.03,94.97,95.02,496100000.0
2008-03-14 04:10:00,95.01,95.06,95.01,95.04,481200000.0
2008-03-14 04:11:00,95.04,95.04,95.02,95.04,356900000.0
2008-03-14 04:12:00,95.04,95.06,95.03,95.05,488600000.0
2008-03-14 04:13:00,95.05,95.06,95.04,95.05,190800000.0
2008-03-14 04:14:00,95.05,95.07,95.04,95.07,351900000.0
2008-03-14 04:15:00,95.06,95.07,95.03,95.04,290200000.0
2008-03-14 04:16:00,95.04,95.06,95.03,95.03,349700000.0
2008-03-14 04:17:00,95.03,95.04,95.03,95.03,616500000.0
2008-03-14 04:18:00,95.03,95.04,95.03,95.03,574800000.0
2008-03-14 04:19:00,95.03,95.04,95.03,95.03,628600000.0
2008-03-14 04:20:00,95.03,95.03,95.0,95.01,750600000.0
2008-03-14 04:21:00,95.01,95.01,94.94,94.95,892200000.0
2008-03-14 04:22:00,94.95,94.95,94.93,94.95,849200000.0
2008-03-14 04:23:00,94.95,94.95,94.92,94.94,622000000.0
2008-03-14 04:24:00,94.94,94.94,94.93,94.94,804700000.0
2008-03-14 04:25:00,94.94,94.95,94.935,94.94,514800000.0
2008-03-14 04:26:00,94.94,94.96,94.935,94.96,472200000.0
2008-03-14 04:27:00,94.96,94.96,94.96,94.96,150400000.0
2008-03-14 04:28:00,94.96,94.96,94.9,94.91,393900000.0
2008-03-14 04:29:00,94.91,94.93,94.91,94.92,423800000.0
2008-03-14 04:30:00,94.92,94.92,94.9,94.9,416400000.0
2008-03-14 04:31:00,94.9,94.93,94.9,94.92,459200000.0
2008-03-14 04:32:00,94.92,94.95,94.92,94.95,578100000.0
2008-03-14 04:33:00,94.95,94.97,94.95,94.95,564700000.0
2008-03-14 04:34:00,94.95,94.97,94.94,94.97,476900000.0
2008-03-14 04:35:00,94.97,94.98,94.97,94.98,169800000.0
2008-03-14 04:36:00,94.98,94.99,94.97,94.97,374700000.0
2008-03-14 04:37:00,94.97,94.98,94.96,94.98,328400000.0
2008-03-14 04:38:00,94.98,95.01,94.98,94.99,521600000.0
2008-03-14 04:39:00,94.99,95.01,94.99,95.0,475800000.0
2008-03-14 04:40:00,95.0,95.01,94.97,94.97,525000000.0
2008-03-14 04:41:00,94.97,94.98,94.96,94.97,486400000.0
2008-03-14 04:42:00,94.97,95.0,94.97,95.0,715900000.0
2008-03-14 04:43:00,95.0,95.0,94.99,94.99,856700000.0
2008-03-14 04:44:00,94.99,94.99,94.98,94.99,572800000.0
2008-03-14 04:45:00,94.99,95.01,94.97,95.01,603600000.0
2008-03-14 04:46:00,95.01,95.03,95.0,95.0,333000000.0
2008-03-14 04:47:00,95.0,95.04,95.0,95.04,214800000.0
2008-03-14 04:48:00,95.04,95.04,95.03,95.03,448000000.0
2008-03-14 04:49:00,95.03,95.04,95.03,95.04,861400000.0
2008-03-14 04:50:00,95.04,95.07,95.04,95.07,213400000.0
2008-03-14 04:51:00,95.07,95.08,95.05,95.07,366300000.0
2008-03-14 04:52:00,95.07,95.155,95.07,95.13,433300000.0
2008-03-14 04:53:00,95.13,95.16,95.11,95.12,586500000.0
2008-03-14 04:54:00,95.11,95.15,95.11,95.145,708400000.0
2008-03-14 04:55:00,95.145,95.145,95.1,95.11,654800000.0
2008-03-14 04:56:00,95.11,95.125,95.1,95.1,638800000.0
2008-03-14 04:57:00,95.1,95.1,95.07,95.07,716200000.0
2008-03-14 04:58:00,95.07,95.08,95.06,95.08,796600000.0
2008-03-14 04:59:00,95.08,95.1,95.08,95.09,594800000.0
2008-03-14 05:00:00,95.09,95.09,95.09,95.09,507300000.0
2008-03-14 05:01:00,95.09,95.14,95.09,95.13,496200000.0
2008-03-14 05:02:00,95.13,95.15,95.13,95.15,530400000.0
2008-03-14 05:03:00,95.15,95.16,95.14,95.16,621600000.0
2008-03-14 05:04:00,95.16,95.16,95.1,95.11,428300000.0
2008-03-14 05:05:00,95.11,95.11,95.08,95.08,476900000.0
2008-03-14 05:06:00,95.08,95.08,95.06,95.08,315500000.0
2008-03-14 05:07:00,95.08,95.08,95.045,95.07,176500000.0
2008-03-14 05:08:00,95.07,95.08,95.06,95.06,461900000.0
2008-03-14 05:09:00,95.06,95.06,95.05,95.05,94600000.0
2008-03-14 05:10:00,95.05,95.05,95.04,95.04,1305000000.0
2008-03-14 05:11:00,95.04,95.06,95.04,95.06,648000000.0
2008-03-14 05:12:00,95.06,95.06,95.05,95.06,902400000.0
2008-03-14 05:13:00,95.06,95.06,95.03,95.03,570400000.0
2008-03-14 05:14:00,95.03,95.04,95.03,95.03,867200000.0
2008-03-14 05:15:00,95.03,95.05,95.03,95.04,556800000.0
2008-03-14 05:16:00,95.04,95.04,95.03,95.03,471200000.0
2008-03-14 05:17:00,95.03,95.05,95.03,95.04,701600000.0
2008-03-14 05:18:00,95.04,95.06,95.04,95.05,852400000.0
2008-03-14 05:19:00,95.05,95.07,95.05,95.07,309200000.0
2008-03-14 05:20:00,95.07,95.07,95.06,95.07,106900000.0
2008-03-14 05:21:00,95.07,95.09,95.05,95.05,205400000.0
2008-03-14 05:22:00,95.05,95.07,95.05,95.07,279500000.0
2008-03-14 05:23:00,95.07,95.07,95.07,95.07,55200000.0
2008-03-14 05:24:00,95.07,95.07,95.06,95.06,329600000.0
2008-03-14 05:25:00,95.06,95.06,95.04,95.04,114100000.0
2008-03-14 05:26:00,95.04,95.04,94.97,94.98,600000000.0
2008-03-14 05:27:00,94.98,95.0,94.92,94.99,665300000.0
2008-03-14 05:28:00,94.99,95.03,94.99,95.02,616100000.0
2008-03-14 05:29:00,95.02,95.03,95.0,95.02,476200000.0
2008-03-14 05:30:00,95.03,95.05,95.02,95.04,535100000.0
2008-03-14 05:31:00,95.04,95.07,95.03,95.05,582700000.0
2008-03-14 05:32:00,95.05,95.07,95.01,95.02,688300000.0
2008-03-14 05:33:00,95.02,95.02,94.94,94.95,529900000.0
2008-03-14 05:34:00,94.95,94.95,94.91,94.92,545900000.0
2008-03-14 05:35:00,94.92,94.92,94.86,94.89,467700000.0
2008-03-14 05:36:00,94.89,94.94,94.89,94.94,569200000.0
2008-03-14 05:37:00,94.94,94.94,94.91,94.93,616800000.0
2008-03-14 05:38:00,94.93,94.96,94.93,94.93,687600000.0
2008-03-14 05:39:00,94.93,94.95,94.92,94.94,774200000.0
2008-03-14 05:40:00,94.94,94.94,94.92,94.92,657200000.0
2008-03-14 05:41:00,94.92,94.92,94.905,94.92,560200000.0
2008-03-14 05:42:00,94.92,94.94,94.92,94.93,436500000.0
2008-03-14 05:43:00,94.93,94.96,94.93,94.93,552100000.0
2008-03-14 05:44:00,94.93,94.94,94.92,94.93,553400000.0
2008-03-14 05:45:00,94.93,94.93,94.9,94.9,528200000.0
2008-03-14 05:46:00,94.9,94.93,94.9,94.91,673800000.0
2008-03-14 05:47:00,94.91,94.93,94.9,94.92,791200000.0
2008-03-14 05:48:00,94.92,94.93,94.89,94.9,733400000.0
2008-03-14 05:49:00,94.9,94.91,94.89,94.89,224100000.0
2008-03-14 05:50:00,94.89,94.89,94.81,94.85,394500000.0
2008-03-14 05:51:00,94.85,94.88,94.84,94.88,859200000.0
2008-03-14 05:52:00,94.88,94.89,94.87,94.87,677700000.0
2008-03-14 05:53:00,94.87,94.88,94.84,94.85,591500000.0
2008-03-14 05:54:00,94.85,94.86,94.84,94.84,550700000.0
2008-03-14 05:55:00,94.84,94.85,94.83,94.85,601700000.0
2008-03-14 05:56:00,94.85,94.85,94.8,94.8,872100000.0
2008-03-14 05:57:00,94.8,94.82,94.79,94.79,559900000.0
2008-03-14 05:58:00,94.79,94.8,94.78,94.78,574700000.0
2008-03-14 05:59:00,94.78,94.79,94.76,94.78,823400000.0
2008-03-14 06:00:00,94.78,94.79,94.76,94.79,937000000.0
2008-03-14 06:01:00,94.79,94.8,94.79,94.8,242800000.0
2008-03-14 06:02:00,94.8,94.8,94.73,94.73,537500000.0
2008-03-14 06:03:00,94.73,94.73,94.64,94.65,360000000.0
2008-03-14 06:04:00,94.65,94.66,94.62,94.63,571600000.0
2008-03-14 06:05:00,94.63,94.66,94.59,94.655,612600000.0
2008-03-14 06:06:00,94.655,94.75,94.645,94.75,681800000.0
2008-03-14 06:07:00,94.75,94.75,94.7,94.72,614400000.0
2008-03-14 06:08:00,94.72,94.72,94.69,94.7,656400000.0
2008-03-14 06:09:00,94.7,94.7,94.59,94.6,658800000.0
2008-03-14 06:10:00,94.59,94.61,94.58,94.6,737200000.0
2008-03-14 06:11:00,94.6,94.62,94.59,94.595,595900000.0
2008-03-14 06:12:00,94.585,94.59,94.55,94.58,643300000.0
2008-03-14 06:13:00,94.57,94.61,94.56,94.585,720500000.0
2008-03-14 06:14:00,94.585,94.61,94.58,94.61,378900000.0
2008-03-14 06:15:00,94.61,94.65,94.605,94.62,275400000.0
2008-03-14 06:16:00,94.62,94.65,94.53,94.54,520000000.0
2008-03-14 06:17:00,94.54,94.58,94.53,94.56,704400000.0
2008-03-14 06:18:00,94.56,94.59,94.54,94.57,508100000.0
2008-03-14 06:19:00,94.57,94.57,94.545,94.55,489800000.0
2008-03-14 06:20:00,94.55,94.58,94.54,94.57,616800000.0
2008-03-14 06:21:00,94.57,94.61,94.56,94.565,384200000.0
2008-03-14 06:22:00,94.565,94.58,94.46,94.52,703200000.0
2008-03-14 06:23:00,94.52,94.56,94.51,94.55,775000000.0
2008-03-14 06:24:00,94.55,94.56,94.52,94.56,774600000.0
2008-03-14 06:25:00,94.56,94.6,94.53,94.54,751900000.0
2008-03-14 06:26:00,94.55,94.59,94.54,94.58,575700000.0
2008-03-14 06:27:00,94.58,94.61,94.58,94.6,556500000.0
2008-03-14 06:28:00,94.6,94.63,94.6,94.625,626400000.0
2008-03-14 06:29:00,94.62,94.625,94.59,94.59,517800000.0
2008-03-14 06:30:00,94.59,94.59,94.55,94.57,580400000.0
2008-03-14 06:31:00,94.57,94.61,94.55,94.61,609000000.0
2008-03-14 06:32:00,94.61,94.61,94.55,94.56,662400000.0
2008-03-14 06:33:00,94.56,94.56,94.53,94.56,869600000.0
2008-03-14 06:34:00,94.56,94.56,94.505,94.53,731800000.0
2008-03-14 06:35:00,94.53,94.55,94.51,94.51,596600000.0
2008-03-14 06:36:00,94.51,94.51,94.44,94.45,665300000.0
2008-03-14 06:37:00,94.45,94.45,94.43,94.43,769900000.0
2008-03-14 06:38:00,94.43,94.44,94.39,94.41,630300000.0
2008-03-14 06:39:00,94.41,94.44,94.41,94.44,607700000.0
2008-03-14 06:40:00,94.44,94.45,94.43,94.43,747800000.0
2008-03-14 06:41:00,94.43,94.43,94.37,94.38,820800000.0
2008-03-14 06:42:00,94.38,94.4,94.38,94.4,678400000.0
2008-03-14 06:43:00,94.4,94.4,94.36,94.36,853700000.0
2008-03-14 06:44:00,94.36,94.4,94.36,94.39,637200000.0
2008-03-14 06:45:00,94.39,94.42,94.39,94.42,773200000.0
2008-03-14 06:46:00,94.42,94.44,94.42,94.42,514000000.0
2008-03-14 06:47:00,94.42,94.46,94.42,94.42,767600000.0
2008-03-14 06:48:00,94.42,94.43,94.41,94.41,592500000.0
2008-03-14 06:49:00,94.41,94.41,94.38,94.39,727800000.0
2008-03-14 06:50:00,94.39,94.45,94.39,94.45,710800000.0
2008-03-14 06:51:00,94.45,94.45,94.39,94.4,729100000.0
2008-03-14 06:52:00,94.4,94.41,94.38,94.38,614600000.0
2008-03-14 06:53:00,94.38,94.39,94.34,94.39,605200000.0
2008-03-14 06:54:00,94.39,94.4,94.38,94.4,608600000.0
2008-03-14 06:55:00,94.4,94.44,94.4,94.42,509500000.0
2008-03-14 06:56:00,94.42,94.43,94.42,94.42,412500000.0
2008-03-14 06:57:00,94.42,94.43,94.4,94.42,749500000.0
2008-03-14 06:58:00,94.42,94.46,94.42,94.45,704000000.0
2008-03-14 06:59:00,94.45,94.47,94.43,94.44,849500000.0
2008-03-14 07:00:00,94.44,94.46,94.43,94.46,723500000.0
2008-03-14 07:01:00,94.45,94.51,94.45,94.51,890000000.0
2008-03-14 07:02:00,94.51,94.54,94.49,94.5,648900000.0
2008-03-14 07:03:00,94.5,94.51,94.46,94.46,673200000.0
2008-03-14 07:04:00,94.46,94.49,94.46,94.47,643200000.0
2008-03-14 07:05:00,94.47,94.47,94.42,94.43,870400000.0
2008-03-14 07:06:00,94.43,94.45,94.42,94.44,815200000.0
2008-03-14 07:07:00,94.44,94.46,94.43,94.46,892800000.0
2008-03-14 07:08:00,94.46,94.49,94.45,94.47,918600000.0
2008-03-14 07:09:00,94.47,94.48,94.46,94.47,693800000.0
2008-03-14 07:10:00,94.47,94.48,94.46,94.46,929500000.0
2008-03-14 07:11:00,94.46,94.49,94.46,94.48,586700000.0
2008-03-14 07:12:00,94.48,94.51,94.48,94.5,542800000.0
2008-03-14 07:13:00,94.51,94.52,94.46,94.46,681400000.0
2008-03-14 07:14:00,94.46,94.46,94.43,94.43,608100000.0
2008-03-14 07:15:00,94.43,94.47,94.43,94.46,762600000.0
2008-03-14 07:16:00,94.46,94.47,94.42,94.46,796000000.0
2008-03-14 07:17:00,94.46,94.49,94.45,94.49,710200000.0
2008-03-14 07:18:00,94.49,94.51,94.41,94.41,776100000.0
2008-03-14 07:19:00,94.41,94.43,94.38,94.39,479700000.0
2008-03-14 07:20:00,94.38,94.38,94.31,94.34,553000000.0
2008-03-14 07:21:00,94.34,94.39,94.34,94.37,563900000.0
2008-03-14 07:22:00,94.37,94.38,94.26,94.27,678400000.0
2008-03-14 07:23:00,94.27,94.28,94.23,94.27,818800000.0
2008-03-14 07:24:00,94.27,94.27,94.18,94.185,725600000.0
2008-03-14 07:25:00,94.185,94.2,94.16,94.17,903500000.0
2008-03-14 07:26:00,94.17,94.21,94.16,94.21,901600000.0
2008-03-14 07:27:00,94.21,94.26,94.21,94.23,918200000.0
2008-03-14 07:28:00,94.23,94.28,94.23,94.26,649800000.0
2008-03-14 07:29:00,94.26,94.26,94.21,94.21,646000000.0
2008-03-14 07:30:00,94.21,94.23,94.18,94.18,112000000.0
2008-03-14 07:31:00,94.18,94.19,94.11,94.19,345100000.0
2008-03-14 07:32:00,94.19,94.29,94.19,94.28,246300000.0
2008-03-14 07:33:00,94.28,94.31,94.23,94.26,198500000.0
2008-03-14 07:34:00,94.26,94.27,94.23,94.25,172200000.0
2008-03-14 07:35:00,94.25,94.28,94.24,94.245,217500000.0
2008-03-14 07:36:00,94.245,94.305,94.245,94.305,488400000.0
2008-03-14 07:37:00,94.315,94.375,94.31,94.37,333900000.0
2008-03-14 07:38:00,94.37,94.375,94.345,94.355,348200000.0
2008-03-14 07:39:00,94.355,94.395,94.35,94.38,327800000.0
2008-03-14 07:40:00,94.385,94.44,94.365,94.44,183500000.0
2008-03-14 07:41:00,94.44,94.47,94.44,94.45,118200000.0
2008-03-14 07:42:00,94.445,94.52,94.44,94.5,166800000.0
2008-03-14 07:43:00,94.5,94.5,94.455,94.465,338500000.0
2008-03-14 07:44:00,94.46,94.515,94.425,94.515,335900000.0
2008-03-14 07:45:00,94.515,94.515,94.465,94.465,204100000.0
2008-03-14 07:46:00,94.465,94.495,94.465,94.48,216700000.0
2008-03-14 07:47:00,94.485,94.5,94.46,94.47,290400000.0
2008-03-14 07:48:00,94.47,94.48,94.47,94.48,310200000.0
2008-03-14 07:49:00,94.48,94.49,94.47,94.48,216000000.0
2008-03-14 07:50:00,94.48,94.49,94.47,94.47,339000000.0
2008-03-14 07:51:00,94.47,94.47,94.425,94.44,430100000.0
2008-03-14 07:52:00,94.44,94.47,94.44,94.46,232100000.0
2008-03-14 07:53:00,94.46,94.49,94.455,94.49,331700000.0
2008-03-14 07:54:00,94.49,94.54,94.48,94.52,502800000.0
2008-03-14 07:55:00,94.52,94.53,94.51,94.52,428400000.0
2008-03-14 07:56:00,94.52,94.53,94.485,94.51,622400000.0
2008-03-14 07:57:00,94.51,94.52,94.5,94.51,462400000.0
2008-03-14 07:58:00,94.515,94.525,94.51,94.52,455200000.0
2008-03-14 07:59:00,94.52,94.54,94.51,94.53,452300000.0
2008-03-14 08:00:00,94.52,94.545,94.505,94.54,402500000.0
2008-03-14 08:01:00,94.54,94.55,94.52,94.535,303300000.0
2008-03-14 08:02:00,94.535,94.575,94.535,94.575,301200000.0
2008-03-14 08:03:00,94.575,94.58,94.56,94.57,243300000.0
2008-03-14 08:04:00,94.57,94.595,94.55,94.575,364500000.0
2008-03-14 08:05:00,94.575,94.65,94.575,94.65,523900000.0
2008-03-14 08:06:00,94.65,94.67,94.59,94.665,549300000.0
2008-03-14 08:07:00,94.665,94.68,94.615,94.67,524000000.0
2008-03-14 08:08:00,94.67,94.67,94.64,94.65,495400000.0
2008-03-14 08:09:00,94.65,94.66,94.64,94.65,571800000.0
2008-03-14 08:10:00,94.645,94.66,94.63,94.66,456700000.0
2008-03-14 08:11:00,94.66,94.67,94.655,94.66,435200000.0
2008-03-14 08:12:00,94.66,94.715,94.655,94.675,345600000.0
2008-03-14 08:13:00,94.665,94.69,94.665,94.67,345500000.0
2008-03-14 08:14:00,94.67,94.67,94.65,94.65,436400000.0
2008-03-14 08:15:00,94.65,94.66,94.64,94.64,414100000.0
2008-03-14 08:16:00,94.64,94.65,94.635,94.64,433500000.0
2008-03-14 08:17:00,94.64,94.65,94.625,94.64,391300000.0
2008-03-14 08:18:00,94.64,94.65,94.63,94.65,556200000.0
2008-03-14 08:19:00,94.65,94.65,94.64,94.65,438400000.0
2008-03-14 08:20:00,94.65,94.66,94.625,94.65,758000000.0
2008-03-14 08:21:00,94.66,94.67,94.655,94.66,520900000.0
2008-03-14 08:22:00,94.66,94.67,94.65,94.66,318800000.0
2008-03-14 08:23:00,94.66,94.67,94.61,94.62,493500000.0
2008-03-14 08:24:00,94.62,94.63,94.6,94.6,507200000.0
2008-03-14 08:25:00,94.6,94.61,94.555,94.58,530400000.0
2008-03-14 08:26:00,94.58,94.59,94.57,94.58,813600000.0
2008-03-14 08:27:00,94.58,94.605,94.565,94.585,704800000.0
2008-03-14 08:28:00,94.585,94.635,94.58,94.625,875200000.0
2008-03-14 08:29:00,94.625,94.63,94.61,94.61,844000000.0
2008-03-14 08:30:00,94.61,94.66,94.61,94.66,731000000.0
2008-03-14 08:31:00,94.66,94.68,94.65,94.65,701500000.0
2008-03-14 08:32:00,94.65,94.65,94.62,94.65,531800000.0
2008-03-14 08:33:00,94.65,94.66,94.61,94.61,303200000.0
2008-03-14 08:34:00,94.63,94.64,94.63,94.63,344700000.0
2008-03-14 08:35:00,94.63,94.66,94.63,94.65,280100000.0
2008-03-14 08:36:00,94.65,94.66,94.65,94.66,379100000.0
2008-03-14 08:37:00,94.66,94.67,94.61,94.62,393100000.0
2008-03-14 08:38:00,94.62,94.63,94.615,94.63,270000000.0
2008-03-14 08:39:00,94.63,94.66,94.62,94.635,469300000.0
2008-03-14 08:40:00,94.635,94.635,94.595,94.63,676800000.0
2008-03-14 08:41:00,94.63,94.66,94.63,94.64,355400000.0
2008-03-14 08:42:00,94.64,94.66,94.635,94.645,112400000.0
2008-03-14 08:43:00,94.645,94.645,94.625,94.64,285900000.0
2008-03-14 08:44:00,94.63,94.65,94.63,94.65,390400000.0
2008-03-14 08:45:00,94.65,94.65,94.615,94.625,506600000.0
2008-03-14 08:46:00,94.615,94.64,94.615,94.64,226100000.0
2008-03-14 08:47:00,94.64,94.655,94.605,94.61,287000000.0
2008-03-14 08:48:00,94.61,94.615,94.6,94.61,530800000.0
2008-03-14 08:49:00,94.61,94.62,94.59,94.61,414000000.0
2008-03-14 08:50:00,94.61,94.64,94.61,94.62,415000000.0
2008-03-14 08:51:00,94.62,94.64,94.61,94.615,293300000.0
2008-03-14 08:52:00,94.615,94.635,94.61,94.63,239900000.0
2008-03-14 08:53:00,94.63,94.64,94.63,94.63,368600000.0
2008-03-14 08:54:00,94.63,94.645,94.625,94.645,410800000.0
2008-03-14 08:55:00,94.64,94.7,94.64,94.675,356000000.0
2008-03-14 08:56:00,94.675,94.68,94.665,94.67,228600000.0
2008-03-14 08:57:00,94.67,94.675,94.665,94.665,737900000.0
2008-03-14 08:58:00,94.665,94.67,94.61,94.645,455900000.0
2008-03-14 08:59:00,94.645,94.68,94.64,94.66,334300000.0
2008-03-14 09:00:00,94.66,94.68,94.65,94.67,555500000.0
2008-03-14 09:01:00,94.675,94.68,94.635,94.65,446800000.0
2008-03-14 09:02:00,94.65,94.65,94.63,94.64,528100000.0
2008-03-14 09:03:00,94.64,94.64,94.61,94.61,526300000.0
2008-03-14 09:04:00,94.61,94.655,94.59,94.65,379300000.0
2008-03-14 09:05:00,94.65,94.68,94.62,94.64,511100000.0
2008-03-14 09:06:00,94.64,94.66,94.63,94.64,601900000.0
2008-03-14 09:07:00,94.64,94.69,94.64,94.67,587900000.0
2008-03-14 09:08:00,94.67,94.695,94.67,94.68,566000000.0
2008-03-14 09:09:00,94.68,94.69,94.67,94.68,469600000.0
2008-03-14 09:10:00,94.68,94.715,94.675,94.71,301100000.0
2008-03-14 09:11:00,94.71,94.73,94.705,94.71,310600000.0
2008-03-14 09:12:00,94.71,94.725,94.705,94.72,248100000.0
2008-03-14 09:13:00,94.72,94.785,94.71,94.78,270200000.0
2008-03-14 09:14:00,94.78,94.81,94.775,94.8,231200000.0
2008-03-14 09:15:00,94.8,94.805,94.745,94.745,289500000.0
2008-03-14 09:16:00,94.745,94.77,94.725,94.76,309300000.0
2008-03-14 09:17:00,94.76,94.78,94.725,94.765,271700000.0
2008-03-14 09:18:00,94.765,94.78,94.75,94.75,147300000.0
2008-03-14 09:19:00,94.75,94.795,94.735,94.745,263700000.0
2008-03-14 09:20:00,94.745,94.785,94.725,94.76,323300000.0
2008-03-14 09:21:00,94.76,94.77,94.715,94.72,266600000.0
2008-03-14 09:22:00,94.715,94.725,94.69,94.705,418700000.0
2008-03-14 09:23:00,94.705,94.72,94.695,94.7,234700000.0
2008-03-14 09:24:00,94.7,94.71,94.65,94.66,296800000.0
2008-03-14 09:25:00,94.66,94.7,94.655,94.695,182800000.0
2008-03-14 09:26:00,94.695,94.715,94.685,94.705,305900000.0
2008-03-14 09:27:00,94.705,94.705,94.66,94.67,463900000.0
2008-03-14 09:28:00,94.665,94.7,94.665,94.7,330100000.0
2008-03-14 09:29:00,94.7,94.71,94.675,94.68,341000000.0
2008-03-14 09:30:00,94.68,94.7,94.655,94.685,263800000.0
2008-03-14 09:31:00,94.685,94.71,94.665,94.71,137500000.0
2008-03-14 09:32:00,94.71,94.72,94.68,94.7,80800000.0
2008-03-14 09:33:00,94.7,94.7,94.67,94.69,65100000.0
2008-03-14 09:34:00,94.69,94.69,94.63,94.63,207700000.0
2008-03-14 09:35:00,94.635,94.73,94.63,94.73,231700000.0
2008-03-14 09:36:00,94.74,94.79,94.715,94.755,234200000.0
2008-03-14 09:37:00,94.755,94.755,94.675,94.7,165900000.0
2008-03-14 09:38:00,94.7,94.72,94.675,94.68,247800000.0
2008-03-14 09:39:00,94.68,94.69,94.67,94.67,141200000.0
2008-03-14 09:40:00,94.67,94.69,94.67,94.68,73900000.0
2008-03-14 09:41:00,94.68,94.7,94.665,94.68,125500000.0
2008-03-14 09:42:00,94.68,94.685,94.585,94.62,192900000.0
2008-03-14 09:43:00,94.62,94.62,94.51,94.56,118600000.0
2008-03-14 09:44:00,94.56,94.585,94.55,94.57,174500000.0
2008-03-14 09:45:00,94.56,94.56,94.54,94.555,114100000.0
2008-03-14 09:46:00,94.555,94.57,94.545,94.565,247300000.0
2008-03-14 09:47:00,94.565,94.58,94.55,94.58,201900000.0
2008-03-14 09:48:00,94.58,94.58,94.52,94.545,165200000.0
2008-03-14 09:49:00,94.54,94.545,94.49,94.53,210400000.0
2008-03-14 09:50:00,94.53,94.58,94.515,94.55,230200000.0
2008-03-14 09:51:00,94.55,94.55,94.52,94.53,164300000.0
2008-03-14 09:52:00,94.53,94.56,94.52,94.535,146100000.0
2008-03-14 09:53:00,94.525,94.56,94.52,94.53,87400000.0
2008-03-14 09:54:00,94.53,94.61,94.53,94.58,87000000.0
2008-03-14 09:55:00,94.58,94.59,94.57,94.59,60700000.0
2008-03-14 09:56:00,94.59,94.62,94.59,94.6,121600000.0
2008-03-14 09:57:00,94.61,94.67,94.595,94.66,151000000.0
2008-03-14 09:58:00,94.66,94.665,94.61,94.615,206600000.0
2008-03-14 09:59:00,94.615,94.615,94.53,94.535,287700000.0
2008-03-14 10:00:00,94.535,94.58,94.52,94.57,372800000.0
2008-03-14 10:01:00,94.57,94.59,94.54,94.56,235500000.0
2008-03-14 10:02:00,94.555,94.58,94.55,94.57,268500000.0
2008-03-14 10:03:00,94.565,94.575,94.565,94.57,178600000.0
2008-03-14 10:04:00,94.57,94.575,94.54,94.55,376300000.0
2008-03-14 10:05:00,94.55,94.645,94.55,94.635,336500000.0
2008-03-14 10:06:00,94.635,94.65,94.63,94.635,342000000.0
2008-03-14 10:07:00,94.635,94.65,94.62,94.64,379400000.0
2008-03-14 10:08:00,94.64,94.645,94.6,94.62,273200000.0
2008-03-14 10:09:00,94.62,94.62,94.59,94.595,141800000.0
2008-03-14 10:10:00,94.595,94.63,94.585,94.62,463600000.0
2008-03-14 10:11:00,94.62,94.63,94.595,94.61,227300000.0
2008-03-14 10:12:00,94.605,94.63,94.605,94.625,164600000.0
2008-03-14 10:13:00,94.625,94.63,94.625,94.63,62200000.0
2008-03-14 10:14:00,94.63,94.64,94.605,94.61,73500000.0
2008-03-14 10:15:00,94.61,94.61,94.575,94.575,212200000.0
2008-03-14 10:16:00,94.575,94.595,94.56,94.595,126200000.0
2008-03-14 10:17:00,94.59,94.61,94.575,94.61,87200000.0
2008-03-14 10:18:00,94.61,94.61,94.57,94.6,85900000.0
2008-03-14 10:19:00,94.6,94.63,94.585,94.61,96500000.0
2008-03-14 10:20:00,94.61,94.61,94.57,94.57,249100000.0
2008-03-14 10:21:00,94.57,94.595,94.53,94.575,335500000.0
2008-03-14 10:22:00,94.575,94.59,94.57,94.59,176100000.0
2008-03-14 10:23:00,94.59,94.62,94.585,94.6,184400000.0
2008-03-14 10:24:00,94.6,94.6,94.565,94.575,327800000.0
2008-03-14 10:25:00,94.575,94.585,94.56,94.58,238000000.0
2008-03-14 10:26:00,94.58,94.59,94.57,94.575,218700000.0
2008-03-14 10:27:00,94.575,94.595,94.565,94.585,413000000.0
2008-03-14 10:28:00,94.585,94.595,94.585,94.59,200900000.0
2008-03-14 10:29:00,94.59,94.6,94.55,94.55,168000000.0
2008-03-14 10:30:00,94.55,94.57,94.53,94.565,176300000.0
2008-03-14 10:31:00,94.565,94.57,94.545,94.57,181500000.0
2008-03-14 10:32:00,94.57,94.625,94.565,94.58,209200000.0
2008-03-14 10:33:00,94.58,94.59,94.57,94.58,185100000.0
2008-03-14 10:34:00,94.58,94.58,94.545,94.56,176500000.0
2008-03-14 10:35:00,94.56,94.59,94.56,94.59,326300000.0
2008-03-14 10:36:00,94.59,94.6,94.575,94.58,260700000.0
2008-03-14 10:37:00,94.58,94.59,94.57,94.58,285400000.0
2008-03-14 10:38:00,94.58,94.6,94.58,94.6,242800000.0
2008-03-14 10:39:00,94.6,94.65,94.6,94.65,222200000.0
2008-03-14 10:40:00,94.65,94.66,94.615,94.66,254700000.0
2008-03-14 10:41:00,94.66,94.71,94.65,94.685,422100000.0
2008-03-14 10:42:00,94.685,94.73,94.685,94.72,286800000.0
2008-03-14 10:43:00,94.72,94.74,94.72,94.73,199800000.0
2008-03-14 10:44:00,94.73,94.76,94.705,94.76,143500000.0
2008-03-14 10:45:00,94.76,94.765,94.695,94.725,427000000.0
2008-03-14 10:46:00,94.725,94.74,94.7,94.74,169300000.0
2008-03-14 10:47:00,94.74,94.76,94.72,94.72,139900000.0
2008-03-14 10:48:00,94.72,94.735,94.71,94.725,178200000.0
2008-03-14 10:49:00,94.725,94.77,94.725,94.75,116800000.0
2008-03-14 10:50:00,94.75,94.81,94.75,94.785,119700000.0
2008-03-14 10:51:00,94.785,94.815,94.785,94.8,107300000.0
2008-03-14 10:52:00,94.8,94.815,94.795,94.795,76900000.0
2008-03-14 10:53:00,94.795,94.88,94.795,94.87,107100000.0
2008-03-14 10:54:00,94.87,94.885,94.85,94.855,144100000.0
2008-03-14 10:55:00,94.855,94.87,94.85,94.85,108100000.0
2008-03-14 10:56:00,94.85,94.91,94.85,94.91,95100000.0
2008-03-14 10:57:00,94.91,94.91,94.865,94.91,83300000.0
2008-03-14 10:58:00,94.91,94.91,94.89,94.9,95500000.0
2008-03-14 10:59:00,94.9,94.93,94.9,94.91,107500000.0
2008-03-14 11:00:00,94.91,94.92,94.87,94.885,109300000.0
2008-03-14 11:01:00,94.885,94.9,94.88,94.895,141200000.0
2008-03-14 11:02:00,94.895,94.91,94.895,94.9,89300000.0
2008-03-14 11:03:00,94.9,94.91,94.9,94.91,71000000.0
2008-03-14 11:04:00,94.91,94.91,94.88,94.88,78900000.0
2008-03-14 11:05:00,94.88,94.88,94.85,94.86,57000000.0
2008-03-14 11:06:00,94.86,94.89,94.85,94.89,83500000.0
2008-03-14 11:07:00,94.89,94.89,94.83,94.83,112100000.0
2008-03-14 11:08:00,94.83,94.84,94.81,94.82,96700000.0
2008-03-14 11:09:00,94.82,94.86,94.82,94.86,57500000.0
2008-03-14 11:10:00,94.86,94.87,94.84,94.87,93200000.0
2008-03-14 11:11:00,94.87,94.88,94.85,94.85,93500000.0
2008-03-14 11:12:00,94.85,94.87,94.84,94.86,115200000.0
2008-03-14 11:13:00,94.86,94.86,94.78,94.78,85700000.0
2008-03-14 11:14:00,94.78,94.81,94.77,94.81,171000000.0
2008-03-14 11:15:00,94.81,94.845,94.81,94.845,273900000.0
2008-03-14 11:16:00,94.845,94.86,94.835,94.85,117300000.0
2008-03-14 11:17:00,94.85,94.88,94.85,94.86,205100000.0
2008-03-14 11:18:00,94.86,94.86,94.83,94.83,96900000.0
2008-03-14 11:19:00,94.83,94.87,94.81,94.86,100900000.0
2008-03-14 11:20:00,94.86,94.86,94.82,94.83,154900000.0
2008-03-14 11:21:00,94.83,94.86,94.81,94.815,130600000.0
2008-03-14 11:22:00,94.815,94.815,94.74,94.78,216000000.0
2008-03-14 11:23:00,94.78,94.8,94.75,94.79,101400000.0
2008-03-14 11:24:00,94.79,94.84,94.775,94.83,123500000.0
2008-03-14 11:25:00,94.825,94.89,94.815,94.87,331900000.0
2008-03-14 11:26:00,94.87,94.9,94.87,94.9,72100000.0
2008-03-14 11:27:00,94.9,94.95,94.89,94.94,69600000.0
2008-03-14 11:28:00,94.94,94.98,94.94,94.955,226800000.0
2008-03-14 11:29:00,94.96,94.985,94.945,94.98,318300000.0
2008-03-14 11:30:00,94.98,95.0,94.98,94.985,197600000.0
2008-03-14 11:31:00,94.985,95.0,94.97,94.97,220100000.0
2008-03-14 11:32:00,94.97,95.01,94.97,94.99,243000000.0
2008-03-14 11:33:00,94.99,94.995,94.97,94.99,407700000.0
2008-03-14 11:34:00,94.99,95.005,94.98,95.0,424000000.0
2008-03-14 11:35:00,95.0,95.01,94.99,94.99,256400000.0
2008-03-14 11:36:00,94.99,95.02,94.98,95.01,191800000.0
2008-03-14 11:37:00,95.01,95.01,94.98,94.985,311400000.0
2008-03-14 11:38:00,94.985,95.015,94.98,95.0,666700000.0
2008-03-14 11:39:00,95.0,95.02,94.98,95.0,343700000.0
2008-03-14 11:40:00,95.0,95.02,94.99,95.01,306500000.0
2008-03-14 11:41:00,95.01,95.02,95.0,95.005,694200000.0
2008-03-14 11:42:00,95.005,95.01,95.0,95.005,583300000.0
2008-03-14 11:43:00,95.005,95.02,94.99,95.0,289100000.0
2008-03-14 11:44:00,95.0,95.01,94.97,94.97,129900000.0
2008-03-14 11:45:00,94.97,95.0,94.95,94.975,99300000.0
2008-03-14 11:46:00,94.975,94.975,94.87,94.9,272700000.0
2008-03-14 11:47:00,94.905,94.935,94.905,94.925,687000000.0
2008-03-14 11:48:00,94.925,94.95,94.915,94.92,547700000.0
2008-03-14 11:49:00,94.92,94.92,94.9,94.91,309700000.0
2008-03-14 11:50:00,94.91,94.91,94.87,94.875,447700000.0
2008-03-14 11:51:00,94.87,94.88,94.865,94.865,148200000.0
2008-03-14 11:52:00,94.865,94.88,94.86,94.87,203700000.0
2008-03-14 11:53:00,94.87,94.875,94.82,94.86,118300000.0
2008-03-14 11:54:00,94.86,94.88,94.82,94.82,80000000.0
2008-03-14 11:55:00,94.82,94.82,94.78,94.8,165800000.0
2008-03-14 11:56:00,94.8,94.81,94.79,94.79,143400000.0
2008-03-14 11:57:00,94.79,94.805,94.78,94.805,407500000.0
2008-03-14 11:58:00,94.805,94.825,94.805,94.81,196500000.0
2008-03-14 11:59:00,94.81,94.835,94.81,94.81,221100000.0
2008-03-14 12:00:00,94.81,94.81,94.75,94.77,230100000.0
2008-03-14 12:01:00,94.77,94.775,94.715,94.73,338200000.0
2008-03-14 12:02:00,94.73,94.74,94.71,94.71,283200000.0
2008-03-14 12:03:00,94.71,94.74,94.675,94.74,224900000.0
2008-03-14 12:04:00,94.74,94.76,94.71,94.72,152500000.0
2008-03-14 12:05:00,94.72,94.74,94.715,94.74,142100000.0
2008-03-14 12:06:00,94.735,94.74,94.69,94.69,179600000.0
2008-03-14 12:07:00,94.69,94.69,94.66,94.69,106000000.0
2008-03-14 12:08:00,94.69,94.73,94.69,94.72,263100000.0
2008-03-14 12:09:00,94.72,94.73,94.68,94.7,79700000.0
2008-03-14 12:10:00,94.7,94.72,94.68,94.705,139100000.0
2008-03-14 12:11:00,94.7,94.72,94.69,94.7,207700000.0
2008-03-14 12:12:00,94.7,94.78,94.7,94.75,434900000.0
2008-03-14 12:13:00,94.76,94.76,94.7,94.725,140700000.0
2008-03-14 12:14:00,94.725,94.74,94.71,94.72,139600000.0
2008-03-14 12:15:00,94.72,94.78,94.72,94.77,126900000.0
2008-03-14 12:16:00,94.77,94.81,94.76,94.81,421700000.0
2008-03-14 12:17:00,94.81,94.81,94.73,94.73,148100000.0
2008-03-14 12:18:00,94.72,94.76,94.72,94.76,71300000.0
2008-03-14 12:19:00,94.76,94.76,94.705,94.71,85500000.0
2008-03-14 12:20:00,94.71,94.71,94.675,94.68,205400000.0
2008-03-14 12:21:00,94.68,94.745,94.675,94.73,116300000.0
2008-03-14 12:22:00,94.73,94.75,94.7,94.72,125600000.0
2008-03-14 12:23:00,94.72,94.73,94.69,94.69,94000000.0
2008-03-14 12:24:00,94.68,94.7,94.66,94.7,122000000.0
2008-03-14 12:25:00,94.7,94.725,94.66,94.71,146200000.0
2008-03-14 12:26:00,94.71,94.79,94.71,94.725,97600000.0
2008-03-14 12:27:00,94.725,94.75,94.705,94.75,118100000.0
2008-03-14 12:28:00,94.75,94.785,94.75,94.78,134800000.0
2008-03-14 12:29:00,94.785,94.785,94.75,94.755,98900000.0
2008-03-14 12:30:00,94.755,94.79,94.75,94.755,117900000.0
2008-03-14 12:31:00,94.755,94.78,94.75,94.775,77900000.0
2008-03-14 12:32:00,94.78,94.805,94.78,94.79,131200000.0
2008-03-14 12:33:00,94.79,94.795,94.76,94.77,128600000.0
2008-03-14 12:34:00,94.77,94.81,94.76,94.79,180300000.0
2008-03-14 12:35:00,94.79,94.8,94.76,94.77,101100000.0
2008-03-14 12:36:00,94.77,94.775,94.73,94.74,119600000.0
2008-03-14 12:37:00,94.74,94.75,94.71,94.71,98000000.0
2008-03-14 12:38:00,94.71,94.73,94.68,94.73,120400000.0
2008-03-14 12:39:00,94.73,94.73,94.69,94.71,113300000.0
2008-03-14 12:40:00,94.71,94.725,94.675,94.695,112600000.0
2008-03-14 12:41:00,94.695,94.705,94.67,94.68,152500000.0
2008-03-14 12:42:00,94.68,94.72,94.65,94.67,80100000.0
2008-03-14 12:43:00,94.67,94.67,94.59,94.6,136100000.0
2008-03-14 12:44:00,94.6,94.64,94.57,94.64,181900000.0
2008-03-14 12:45:00,94.64,94.675,94.64,94.665,102800000.0
2008-03-14 12:46:00,94.665,94.71,94.66,94.71,122500000.0
2008-03-14 12:47:00,94.71,94.75,94.7,94.735,226000000.0
2008-03-14 12:48:00,94.735,94.75,94.71,94.74,224000000.0
2008-03-14 12:49:00,94.74,94.74,94.655,94.655,128500000.0
2008-03-14 12:50:00,94.655,94.68,94.655,94.67,149700000.0
2008-03-14 12:51:00,94.67,94.67,94.65,94.65,76100000.0
2008-03-14 12:52:00,94.65,94.69,94.64,94.65,336500000.0
2008-03-14 12:53:00,94.655,94.68,94.65,94.675,650200000.0
2008-03-14 12:54:00,94.675,94.7,94.665,94.69,524000000.0
2008-03-14 12:55:00,94.69,94.69,94.66,94.66,227600000.0
2008-03-14 12:56:00,94.66,94.69,94.66,94.67,237800000.0
2008-03-14 12:57:00,94.67,94.69,94.635,94.65,181700000.0
2008-03-14 12:58:00,94.65,94.66,94.625,94.64,177100000.0
2008-03-14 12:59:00,94.64,94.64,94.595,94.6,171200000.0
2008-03-14 13:00:00,94.6,94.62,94.595,94.6,91800000.0
2008-03-14 13:01:00,94.6,94.62,94.595,94.62,499000000.0
2008-03-14 13:02:00,94.62,94.62,94.57,94.58,442700000.0
2008-03-14 13:03:00,94.58,94.585,94.58,94.58,176400000.0
2008-03-14 13:04:00,94.58,94.59,94.57,94.58,213000000.0
2008-03-14 13:05:00,94.58,94.59,94.58,94.59,73600000.0
2008-03-14 13:06:00,94.59,94.6,94.58,94.6,194700000.0
2008-03-14 13:07:00,94.6,94.61,94.57,94.58,123300000.0
2008-03-14 13:08:00,94.58,94.58,94.54,94.54,68200000.0
2008-03-14 13:09:00,94.54,94.54,94.485,94.495,207000000.0
2008-03-14 13:10:00,94.495,94.515,94.49,94.505,328100000.0
2008-03-14 13:11:00,94.505,94.505,94.45,94.49,215600000.0
2008-03-14 13:12:00,94.49,94.52,94.485,94.51,343500000.0
2008-03-14 13:13:00,94.51,94.52,94.48,94.48,219900000.0
2008-03-14 13:14:00,94.485,94.52,94.48,94.52,291600000.0
2008-03-14 13:15:00,94.52,94.57,94.52,94.535,370400000.0
2008-03-14 13:16:00,94.535,94.555,94.48,94.49,407600000.0
2008-03-14 13:17:00,94.49,94.49,94.3,94.315,350000000.0
2008-03-14 13:18:00,94.315,94.39,94.31,94.39,265800000.0
2008-03-14 13:19:00,94.39,94.39,94.31,94.34,281300000.0
2008-03-14 13:20:00,94.34,94.39,94.33,94.375,372500000.0
2008-03-14 13:21:00,94.375,94.43,94.375,94.42,290800000.0
2008-03-14 13:22:00,94.43,94.45,94.35,94.36,130400000.0
2008-03-14 13:23:00,94.36,94.37,94.34,94.35,95200000.0
2008-03-14 13:24:00,94.35,94.37,94.32,94.365,321100000.0
2008-03-14 13:25:00,94.365,94.38,94.34,94.355,230600000.0
2008-03-14 13:26:00,94.355,94.41,94.35,94.4,425000000.0
2008-03-14 13:27:00,94.4,94.4,94.35,94.36,128100000.0
2008-03-14 13:28:00,94.36,94.36,94.35,94.35,83700000.0
2008-03-14 13:29:00,94.36,94.44,94.36,94.41,243800000.0
2008-03-14 13:30:00,94.41,94.435,94.38,94.38,352200000.0
2008-03-14 13:31:00,94.375,94.38,94.34,94.34,506800000.0
2008-03-14 13:32:00,94.34,94.34,94.255,94.28,363300000.0
2008-03-14 13:33:00,94.28,94.28,94.245,94.28,879800000.0
2008-03-14 13:34:00,94.28,94.325,94.27,94.315,264900000.0
2008-03-14 13:35:00,94.315,94.33,94.28,94.28,152000000.0
2008-03-14 13:36:00,94.275,94.3,94.26,94.28,283000000.0
2008-03-14 13:37:00,94.28,94.365,94.28,94.365,157100000.0
2008-03-14 13:38:00,94.365,94.41,94.365,94.4,198900000.0
2008-03-14 13:39:00,94.4,94.42,94.39,94.395,142300000.0
2008-03-14 13:40:00,94.395,94.4,94.32,94.33,305500000.0
2008-03-14 13:41:00,94.33,94.37,94.33,94.37,194100000.0
2008-03-14 13:42:00,94.37,94.4,94.365,94.39,244300000.0
2008-03-14 13:43:00,94.39,94.46,94.39,94.435,286400000.0
2008-03-14 13:44:00,94.435,94.44,94.42,94.43,154000000.0
2008-03-14 13:45:00,94.43,94.44,94.42,94.43,94800000.0
2008-03-14 13:46:00,94.43,94.49,94.43,94.48,136200000.0
2008-03-14 13:47:00,94.48,94.48,94.42,94.42,213500000.0
2008-03-14 13:48:00,94.42,94.47,94.405,94.46,340500000.0
2008-03-14 13:49:00,94.465,94.51,94.38,94.38,342100000.0
2008-03-14 13:50:00,94.38,94.4,94.36,94.395,227700000.0
2008-03-14 13:51:00,94.395,94.405,94.36,94.4,292000000.0
2008-03-14 13:52:00,94.4,94.42,94.4,94.405,370700000.0
2008-03-14 13:53:00,94.405,94.405,94.39,94.39,243400000.0
2008-03-14 13:54:00,94.37,94.375,94.35,94.37,230700000.0
2008-03-14 13:55:00,94.37,94.39,94.36,94.39,308000000.0
2008-03-14 13:56:00,94.39,94.46,94.37,94.42,138300000.0
2008-03-14 13:57:00,94.42,94.44,94.42,94.43,81000000.0
2008-03-14 13:58:00,94.43,94.455,94.42,94.435,231700000.0
2008-03-14 13:59:00,94.435,94.44,94.4,94.405,475200000.0
2008-03-14 14:00:00,94.405,94.41,94.38,94.395,127600000.0
2008-03-14 14:01:00,94.395,94.43,94.38,94.43,176500000.0
2008-03-14 14:02:00,94.43,94.43,94.4,94.41,286300000.0
2008-03-14 14:03:00,94.41,94.41,94.36,94.39,210500000.0
2008-03-14 14:04:00,94.39,94.39,94.36,94.37,215300000.0
2008-03-14 14:05:00,94.37,94.38,94.35,94.35,102400000.0
2008-03-14 14:06:00,94.35,94.38,94.35,94.365,153500000.0
2008-03-14 14:07:00,94.36,94.4,94.345,94.345,165600000.0
2008-03-14 14:08:00,94.34,94.425,94.34,94.41,139900000.0
2008-03-14 14:09:00,94.41,94.41,94.37,94.38,142100000.0
2008-03-14 14:10:00,94.38,94.41,94.38,94.4,140200000.0
2008-03-14 14:11:00,94.4,94.43,94.4,94.43,170600000.0
2008-03-14 14:12:00,94.43,94.44,94.42,94.43,115200000.0
2008-03-14 14:13:00,94.43,94.44,94.42,94.42,281700000.0
2008-03-14 14:14:00,94.42,94.435,94.42,94.42,172000000.0
2008-03-14 14:15:00,94.42,94.425,94.365,94.39,267800000.0
2008-03-14 14:16:00,94.39,94.445,94.39,94.4,204900000.0
2008-03-14 14:17:00,94.4,94.41,94.375,94.38,111200000.0
2008-03-14 14:18:00,94.38,94.405,94.35,94.385,266000000.0
2008-03-14 14:19:00,94.385,94.41,94.36,94.37,240700000.0
2008-03-14 14:20:00,94.37,94.415,94.35,94.36,393900000.0
2008-03-14 14:21:00,94.36,94.36,94.245,94.245,247900000.0
2008-03-14 14:22:00,94.245,94.27,94.195,94.22,238200000.0
2008-03-14 14:23:00,94.22,94.26,94.185,94.19,236700000.0
2008-03-14 14:24:00,94.19,94.26,94.19,94.23,138300000.0
2008-03-14 14:25:00,94.23,94.24,94.195,94.22,239400000.0
2008-03-14 14:26:00,94.22,94.225,94.175,94.2,221300000.0
2008-03-14 14:27:00,94.2,94.23,94.18,94.18,132900000.0
2008-03-14 14:28:00,94.185,94.265,94.18,94.24,377300000.0
2008-03-14 14:29:00,94.24,94.26,94.155,94.175,436700000.0
2008-03-14 14:30:00,94.145,94.745,94.115,94.725,209600000.0
2008-03-14 14:31:00,94.73,94.88,94.72,94.88,396200000.0
2008-03-14 14:32:00,94.9,94.95,94.83,94.87,209100000.0
2008-03-14 14:33:00,94.87,94.87,94.635,94.655,498900000.0
2008-03-14 14:34:00,94.65,94.685,94.62,94.68,442300000.0
2008-03-14 14:35:00,94.68,94.7,94.61,94.655,353700000.0
2008-03-14 14:36:00,94.655,94.725,94.64,94.705,414200000.0
2008-03-14 14:37:00,94.7,94.725,94.645,94.725,651100000.0
2008-03-14 14:38:00,94.73,94.805,94.72,94.795,605500000.0
2008-03-14 14:39:00,94.79,94.91,94.79,94.87,490500000.0
2008-03-14 14:40:00,94.87,94.92,94.82,94.88,409200000.0
2008-03-14 14:41:00,94.88,94.88,94.77,94.82,530000000.0
2008-03-14 14:42:00,94.82,94.845,94.77,94.805,577200000.0
2008-03-14 14:43:00,94.805,94.81,94.75,94.75,701900000.0
2008-03-14 14:44:00,94.75,94.87,94.735,94.865,384100000.0
2008-03-14 14:45:00,94.875,94.915,94.83,94.87,493800000.0
2008-03-14 14:46:00,94.87,95.02,94.86,94.945,537300000.0
2008-03-14 14:47:00,94.945,94.955,94.895,94.93,579000000.0
2008-03-14 14:48:00,94.93,94.98,94.925,94.96,421600000.0
2008-03-14 14:49:00,94.96,94.97,94.91,94.92,655800000.0
2008-03-14 14:50:00,94.92,94.94,94.845,94.86,566100000.0
2008-03-14 14:51:00,94.86,94.86,94.82,94.83,169200000.0
2008-03-14 14:52:00,94.83,94.83,94.755,94.79,127800000.0
2008-03-14 14:53:00,94.79,94.84,94.77,94.77,115900000.0
2008-03-14 14:54:00,94.77,94.79,94.755,94.78,139600000.0
2008-03-14 14:55:00,94.78,94.8,94.75,94.75,135900000.0
2008-03-14 14:56:00,94.75,94.76,94.625,94.625,283700000.0
2008-03-14 14:57:00,94.63,94.7,94.63,94.685,260900000.0
2008-03-14 14:58:00,94.685,94.74,94.66,94.72,360700000.0
2008-03-14 14:59:00,94.72,94.785,94.7,94.77,315200000.0
2008-03-14 15:00:00,94.77,94.79,94.73,94.775,216600000.0
2008-03-14 15:01:00,94.77,94.86,94.77,94.86,136900000.0
2008-03-14 15:02:00,94.86,94.92,94.855,94.905,269000000.0
2008-03-14 15:03:00,94.905,94.92,94.89,94.91,365400000.0
2008-03-14 15:04:00,94.91,94.91,94.81,94.85,182600000.0
2008-03-14 15:05:00,94.85,94.9,94.85,94.86,274100000.0
2008-03-14 15:06:00,94.86,94.94,94.86,94.92,267500000.0
2008-03-14 15:07:00,94.92,94.94,94.9,94.91,177400000.0
2008-03-14 15:08:00,94.91,95.04,94.91,95.01,315400000.0
2008-03-14 15:09:00,95.01,95.05,94.985,94.995,255600000.0
2008-03-14 15:10:00,94.995,95.05,94.995,95.03,440000000.0
2008-03-14 15:11:00,95.03,95.07,95.02,95.04,159200000.0
2008-03-14 15:12:00,95.04,95.06,95.0,95.01,83800000.0
2008-03-14 15:13:00,95.01,95.355,95.0,95.23,259100000.0
2008-03-14 15:14:00,95.225,95.24,94.98,95.0,276400000.0
2008-03-14 15:15:00,95.01,95.205,95.0,95.16,451600000.0
2008-03-14 15:16:00,95.16,95.23,95.15,95.15,333900000.0
2008-03-14 15:17:00,95.15,95.17,94.99,95.05,223100000.0
2008-03-14 15:18:00,95.05,95.165,95.05,95.12,312600000.0
2008-03-14 15:19:00,95.12,95.24,95.12,95.24,181500000.0
2008-03-14 15:20:00,95.24,95.33,95.24,95.28,356400000.0
2008-03-14 15:21:00,95.29,95.31,95.245,95.25,463900000.0
2008-03-14 15:22:00,95.25,95.25,95.065,95.17,231300000.0
2008-03-14 15:23:00,95.17,95.19,95.055,95.06,384600000.0
2008-03-14 15:24:00,95.055,95.075,94.98,95.02,208300000.0
2008-03-14 15:25:00,95.04,95.04,94.95,94.97,340300000.0
2008-03-14 15:26:00,94.97,94.97,94.84,94.86,266400000.0
2008-03-14 15:27:00,94.86,94.96,94.86,94.87,305100000.0
2008-03-14 15:28:00,94.87,94.935,94.805,94.91,415600000.0
2008-03-14 15:29:00,94.91,94.94,94.855,94.92,364200000.0
2008-03-14 15:30:00,94.92,94.925,94.66,94.66,344880000.0
2008-03-14 15:31:00,94.66,94.66,94.4,94.55,223600000.0
2008-03-14 15:32:00,94.56,94.62,94.535,94.535,361100000.0
2008-03-14 15:33:00,94.525,94.58,94.33,94.34,253800000.0
2008-03-14 15:34:00,94.35,94.4,94.32,94.32,223500000.0
2008-03-14 15:35:00,94.32,94.43,94.285,94.4,287900000.0
2008-03-14 15:36:00,94.4,94.49,94.4,94.44,237100000.0
2008-03-14 15:37:00,94.44,94.59,94.42,94.58,234500000.0
2008-03-14 15:38:00,94.58,94.69,94.53,94.53,274200000.0
2008-03-14 15:39:00,94.53,94.55,94.47,94.51,232300000.0
2008-03-14 15:40:00,94.5,94.51,94.455,94.48,188900000.0
2008-03-14 15:41:00,94.48,94.59,94.46,94.46,177700000.0
2008-03-14 15:42:00,94.46,94.56,94.45,94.555,248200000.0
2008-03-14 15:43:00,94.555,94.64,94.51,94.545,245500000.0
2008-03-14 15:44:00,94.54,94.59,94.54,94.57,204300000.0
2008-03-14 15:45:00,94.57,94.58,94.44,94.44,155600000.0
2008-03-14 15:46:00,94.43,94.44,94.275,94.29,348500000.0
2008-03-14 15:47:00,94.29,94.31,94.18,94.2,239600000.0
2008-03-14 15:48:00,94.19,94.19,94.005,94.02,250000000.0
2008-03-14 15:49:00,94.02,94.16,94.0,94.115,164800000.0
2008-03-14 15:50:00,94.115,94.19,94.07,94.1,216100000.0
2008-03-14 15:51:00,94.09,94.215,94.045,94.215,214000000.0
2008-03-14 15:52:00,94.21,94.25,94.1,94.1,245600000.0
2008-03-14 15:53:00,94.1,94.14,93.98,93.99,406200000.0
2008-03-14 15:54:00,93.995,94.04,93.93,94.04,241000000.0
2008-03-14 15:55:00,94.05,94.18,94.04,94.095,305500000.0
2008-03-14 15:56:00,94.085,94.13,93.99,94.035,287800000.0
2008-03-14 15:57:00,94.035,94.065,93.93,94.02,266300000.0
2008-03-14 15:58:00,94.005,94.015,93.835,93.885,267400000.0
2008-03-14 15:59:00,93.88,93.925,93.845,93.865,322600000.0
2008-03-14 16:00:00,93.86,93.885,93.805,93.805,239300000.0
2008-03-14 16:01:00,93.805,93.82,93.705,93.74,280000000.0
2008-03-14 16:02:00,93.74,93.82,93.6,93.605,180800000.0
2008-03-14 16:03:00,93.6,93.67,93.58,93.65,155900000.0
2008-03-14 16:04:00,93.64,93.665,93.58,93.665,194600000.0
2008-03-14 16:05:00,93.665,93.89,93.665,93.88,141500000.0
2008-03-14 16:06:00,93.88,94.19,93.865,94.165,173800000.0
2008-03-14 16:07:00,94.155,94.155,93.96,94.01,240500000.0
2008-03-14 16:08:00,94.02,94.21,93.99,94.19,127800000.0
2008-03-14 16:09:00,94.185,94.295,94.145,94.26,132000000.0
2008-03-14 16:10:00,94.26,94.26,94.065,94.11,191300000.0
2008-03-14 16:11:00,94.11,94.135,94.025,94.08,299300000.0
2008-03-14 16:12:00,94.09,94.095,93.965,94.06,268700000.0
2008-03-14 16:13:00,94.05,94.13,93.975,94.13,305900000.0
2008-03-14 16:14:00,94.13,94.185,94.015,94.15,316400000.0
2008-03-14 16:15:00,94.15,94.175,94.04,94.085,299400000.0
2008-03-14 16:16:00,94.09,94.23,94.08,94.175,297100000.0
2008-03-14 16:17:00,94.19,94.255,94.165,94.25,253100000.0
2008-03-14 16:18:00,94.25,94.3,94.17,94.17,171900000.0
2008-03-14 16:19:00,94.155,94.235,94.1,94.155,489300000.0
2008-03-14 16:20:00,94.155,94.16,94.03,94.05,386700000.0
2008-03-14 16:21:00,94.05,94.125,94.03,94.11,418400000.0
2008-03-14 16:22:00,94.11,94.16,94.07,94.16,492900000.0
2008-03-14 16:23:00,94.16,94.36,94.16,94.3,420400000.0
2008-03-14 16:24:00,94.3,94.36,94.25,94.32,376500000.0
2008-03-14 16:25:00,94.32,94.325,94.15,94.2,458100000.0
2008-03-14 16:26:00,94.2,94.225,94.125,94.155,397700000.0
2008-03-14 16:27:00,94.155,94.255,94.13,94.155,409500000.0
2008-03-14 16:28:00,94.16,94.17,94.1,94.16,358600000.0
2008-03-14 16:29:00,94.155,94.185,94.115,94.14,481800000.0
2008-03-14 16:30:00,94.14,94.25,94.075,94.16,482800000.0
2008-03-14 16:31:00,94.16,94.2,94.015,94.03,475000000.0
2008-03-14 16:32:00,94.03,94.115,94.02,94.05,409900000.0
2008-03-14 16:33:00,94.05,94.05,93.97,94.05,223300000.0
2008-03-14 16:34:00,94.05,94.06,93.99,94.03,295800000.0
2008-03-14 16:35:00,94.03,94.08,94.01,94.04,369700000.0
2008-03-14 16:36:00,94.05,94.05,93.9,93.91,167200000.0
2008-03-14 16:37:00,93.91,93.96,93.88,93.88,246700000.0
2008-03-14 16:38:00,93.88,93.91,93.82,93.885,242600000.0
2008-03-14 16:39:00,93.88,93.92,93.84,93.87,451600000.0
2008-03-14 16:40:00,93.87,93.89,93.81,93.83,497500000.0
2008-03-14 16:41:00,93.83,93.84,93.74,93.825,342500000.0
2008-03-14 16:42:00,93.825,93.86,93.69,93.75,350700000.0
2008-03-14 16:43:00,93.765,93.84,93.71,93.81,361300000.0
2008-03-14 16:44:00,93.81,93.9,93.8,93.84,391500000.0
2008-03-14 16:45:00,93.84,93.97,93.84,93.89,331100000.0
2008-03-14 16:46:00,93.9,93.96,93.9,93.92,304900000.0
2008-03-14 16:47:00,93.92,94.0,93.91,94.0,183500000.0
2008-03-14 16:48:00,94.0,94.0,93.95,93.96,228300000.0
2008-03-14 16:49:00,93.96,94.265,93.96,94.22,324300000.0
2008-03-14 16:50:00,94.22,94.25,94.09,94.15,354900000.0
2008-03-14 16:51:00,94.15,94.23,94.14,94.22,490500000.0
2008-03-14 16:52:00,94.22,94.24,94.135,94.18,223100000.0
2008-03-14 16:53:00,94.16,94.24,94.15,94.2,187400000.0
2008-03-14 16:54:00,94.2,94.23,94.13,94.21,195800000.0
2008-03-14 16:55:00,94.21,94.24,94.19,94.2,214200000.0
2008-03-14 16:56:00,94.2,94.31,94.19,94.26,516800000.0
2008-03-14 16:57:00,94.26,94.27,94.2,94.2,255900000.0
2008-03-14 16:58:00,94.2,94.25,94.13,94.24,381000000.0
2008-03-14 16:59:00,94.23,94.23,94.11,94.11,350300000.0
2008-03-14 17:00:00,94.11,94.18,94.06,94.13,294300000.0
2008-03-14 17:01:00,94.13,94.16,94.05,94.06,395100000.0
2008-03-14 17:02:00,94.06,94.1,94.0,94.05,247600000.0
2008-03-14 17:03:00,94.05,94.1,94.02,94.08,341600000.0
2008-03-14 17:04:00,94.08,94.17,94.06,94.11,210600000.0
2008-03-14 17:05:00,94.1,94.23,94.08,94.23,206900000.0
2008-03-14 17:06:00,94.23,94.3,94.13,94.14,328100000.0
2008-03-14 17:07:00,94.14,94.23,94.14,94.21,237600000.0
2008-03-14 17:08:00,94.19,94.23,94.17,94.21,201400000.0
2008-03-14 17:09:00,94.21,94.22,94.18,94.19,207600000.0
2008-03-14 17:10:00,94.19,94.26,94.15,94.17,397100000.0
2008-03-14 17:11:00,94.17,94.18,94.11,94.15,279200000.0
2008-03-14 17:12:00,94.15,94.18,94.115,94.14,321900000.0
2008-03-14 17:13:00,94.14,94.16,94.13,94.14,234400000.0
2008-03-14 17:14:00,94.14,94.14,94.06,94.1,315500000.0
2008-03-14 17:15:00,94.09,94.13,94.03,94.03,318600000.0
2008-03-14 17:16:00,94.035,94.06,94.01,94.02,327600000.0
2008-03-14 17:17:00,94.02,94.1,94.01,94.07,234500000.0
2008-03-14 17:18:00,94.09,94.09,94.01,94.01,232200000.0
2008-03-14 17:19:00,94.01,94.03,93.97,93.97,236700000.0
2008-03-14 17:20:00,93.97,94.04,93.93,94.04,251900000.0
2008-03-14 17:21:00,94.05,94.065,94.01,94.04,192100000.0
2008-03-14 17:22:00,94.04,94.06,94.0,94.03,292700000.0
2008-03-14 17:23:00,94.03,94.09,93.99,93.99,318300000.0
2008-03-14 17:24:00,93.99,94.03,93.925,93.93,350000000.0
2008-03-14 17:25:00,93.93,93.97,93.89,93.9,299400000.0
2008-03-14 17:26:00,93.91,93.97,93.9,93.95,213800000.0
2008-03-14 17:27:00,93.95,93.97,93.92,93.93,202600000.0
2008-03-14 17:28:00,93.93,93.97,93.93,93.97,214800000.0
2008-03-14 17:29:00,93.97,94.01,93.94,93.98,236300000.0
2008-03-14 17:30:00,93.97,94.03,93.95,93.96,297300000.0
2008-03-14 17:31:00,93.96,93.98,93.94,93.98,313500000.0
2008-03-14 17:32:00,93.98,93.98,93.87,93.9,412800000.0
2008-03-14 17:33:00,93.9,93.96,93.87,93.92,240500000.0
2008-03-14 17:34:00,93.92,93.96,93.89,93.92,121200000.0
2008-03-14 17:35:00,93.92,93.96,93.9,93.91,188300000.0
2008-03-14 17:36:00,93.91,94.03,93.91,93.97,255300000.0
2008-03-14 17:37:00,93.97,93.98,93.93,93.98,140400000.0
2008-03-14 17:38:00,93.98,94.01,93.94,93.94,186600000.0
2008-03-14 17:39:00,93.94,93.96,93.92,93.95,137900000.0
2008-03-14 17:40:00,93.95,93.97,93.92,93.95,131300000.0
2008-03-14 17:41:00,93.95,93.96,93.9,93.93,230800000.0
2008-03-14 17:42:00,93.93,93.94,93.77,93.8,479200000.0
2008-03-14 17:43:00,93.8,93.85,93.76,93.85,163700000.0
2008-03-14 17:44:00,93.85,93.92,93.81,93.91,196200000.0
2008-03-14 17:45:00,93.91,94.05,93.91,93.985,301200000.0
2008-03-14 17:46:00,93.99,93.99,93.88,93.88,306200000.0
2008-03-14 17:47:00,93.88,93.99,93.88,93.97,320100000.0
2008-03-14 17:48:00,93.97,93.985,93.89,93.925,139900000.0
2008-03-14 17:49:00,93.92,93.94,93.82,93.94,230800000.0
2008-03-14 17:50:00,93.94,93.99,93.93,93.96,189200000.0
2008-03-14 17:51:00,93.96,93.97,93.89,93.89,211300000.0
2008-03-14 17:52:00,93.89,93.89,93.86,93.89,102300000.0
2008-03-14 17:53:00,93.89,93.895,93.86,93.89,146000000.0
2008-03-14 17:54:00,93.89,93.89,93.79,93.82,220700000.0
2008-03-14 17:55:00,93.82,93.83,93.77,93.77,270200000.0
2008-03-14 17:56:00,93.77,93.77,93.64,93.65,155400000.0
2008-03-14 17:57:00,93.65,93.73,93.65,93.73,258900000.0
2008-03-14 17:58:00,93.73,93.89,93.73,93.89,94400000.0
2008-03-14 17:59:00,93.89,93.95,93.85,93.88,214500000.0
2008-03-14 18:00:00,93.88,93.99,93.88,93.97,284500000.0
2008-03-14 18:01:00,93.97,93.99,93.89,93.91,189800000.0
2008-03-14 18:02:00,93.92,93.93,93.87,93.88,294800000.0
2008-03-14 18:03:00,93.88,93.94,93.875,93.93,381200000.0
2008-03-14 18:04:00,93.93,93.97,93.885,93.945,136900000.0
2008-03-14 18:05:00,93.945,93.95,93.88,93.93,305400000.0
2008-03-14 18:06:00,93.93,93.94,93.9,93.91,163400000.0
2008-03-14 18:07:00,93.91,93.95,93.88,93.95,216800000.0
2008-03-14 18:08:00,93.95,93.99,93.92,93.93,312100000.0
2008-03-14 18:09:00,93.93,93.95,93.91,93.92,199700000.0
2008-03-14 18:10:00,93.92,93.95,93.92,93.95,122300000.0
2008-03-14 18:11:00,93.94,94.055,93.92,94.01,261900000.0
2008-03-14 18:12:00,94.01,94.09,93.995,94.06,253500000.0
2008-03-14 18:13:00,94.06,94.06,94.01,94.025,309500000.0
2008-03-14 18:14:00,94.025,94.075,94.025,94.075,181800000.0
2008-03-14 18:15:00,94.08,94.08,94.02,94.03,240800000.0
2008-03-14 18:16:00,94.03,94.04,94.01,94.01,239400000.0
2008-03-14 18:17:00,94.01,94.02,93.99,94.0,171100000.0
2008-03-14 18:18:00,94.0,94.04,93.97,93.985,200600000.0
2008-03-14 18:19:00,93.985,94.02,93.96,94.0,227100000.0
2008-03-14 18:20:00,94.0,94.01,93.97,93.99,188800000.0
2008-03-14 18:21:00,93.99,93.99,93.96,93.96,110100000.0
2008-03-14 18:22:00,93.96,93.97,93.94,93.94,314000000.0
2008-03-14 18:23:00,93.94,94.0,93.94,93.97,119200000.0
2008-03-14 18:24:00,93.97,93.98,93.93,93.96,127300000.0
2008-03-14 18:25:00,93.96,93.98,93.95,93.95,217000000.0
2008-03-14 18:26:00,93.94,94.035,93.91,94.03,279300000.0
2008-03-14 18:27:00,94.03,94.06,94.03,94.06,209200000.0
2008-03-14 18:28:00,94.06,94.07,94.03,94.05,341800000.0
2008-03-14 18:29:00,94.05,94.1,94.04,94.05,293300000.0
2008-03-14 18:30:00,94.055,94.07,94.025,94.06,349300000.0
2008-03-14 18:31:00,94.06,94.07,93.99,94.05,231500000.0
2008-03-14 18:32:00,94.05,94.06,94.02,94.03,299900000.0
2008-03-14 18:33:00,94.03,94.08,94.01,94.06,228500000.0
2008-03-14 18:34:00,94.06,94.1,94.05,94.085,291100000.0
2008-03-14 18:35:00,94.09,94.11,94.06,94.08,368700000.0
2008-03-14 18:36:00,94.08,94.1,94.04,94.05,355600000.0
2008-03-14 18:37:00,94.05,94.11,94.04,94.08,187800000.0
2008-03-14 18:38:00,94.08,94.14,94.08,94.1,276900000.0
2008-03-14 18:39:00,94.09,94.09,94.03,94.04,194100000.0
2008-03-14 18:40:00,94.04,94.05,94.0,94.05,125500000.0
2008-03-14 18:41:00,94.05,94.065,94.02,94.06,211000000.0
2008-03-14 18:42:00,94.06,94.06,93.98,93.98,108000000.0
2008-03-14 18:43:00,93.98,93.98,93.94,93.95,128700000.0
2008-03-14 18:44:00,93.95,94.01,93.94,94.01,200100000.0
2008-03-14 18:45:00,94.0,94.09,94.0,94.05,283300000.0
2008-03-14 18:46:00,94.05,94.05,93.97,93.97,231000000.0
2008-03-14 18:47:00,93.98,93.98,93.92,93.94,169800000.0
2008-03-14 18:48:00,93.945,94.02,93.94,93.98,182900000.0
2008-03-14 18:49:00,93.98,94.04,93.98,94.04,190400000.0
2008-03-14 18:50:00,94.04,94.095,94.035,94.08,249200000.0
2008-03-14 18:51:00,94.08,94.12,94.08,94.11,212500000.0
2008-03-14 18:52:00,94.11,94.12,94.08,94.08,170200000.0
2008-03-14 18:53:00,94.08,94.11,94.05,94.07,304500000.0
2008-03-14 18:54:00,94.075,94.08,94.06,94.065,356700000.0
2008-03-14 18:55:00,94.065,94.065,94.03,94.04,384100000.0
2008-03-14 18:56:00,94.04,94.04,94.02,94.025,337000000.0
2008-03-14 18:57:00,94.025,94.03,94.0,94.01,178600000.0
2008-03-14 18:58:00,94.01,94.01,93.96,93.97,259600000.0
2008-03-14 18:59:00,93.97,93.99,93.93,93.93,204800000.0
2008-03-14 19:00:00,93.93,93.96,93.87,93.94,198000000.0
2008-03-14 19:01:00,93.94,93.96,93.91,93.91,132000000.0
2008-03-14 19:02:00,93.9,94.0,93.9,93.96,161300000.0
2008-03-14 19:03:00,93.96,93.97,93.93,93.93,205900000.0
2008-03-14 19:04:00,93.93,93.96,93.91,93.92,182300000.0
2008-03-14 19:05:00,93.92,93.93,93.88,93.91,133800000.0
2008-03-14 19:06:00,93.91,93.94,93.91,93.93,91600000.0
2008-03-14 19:07:00,93.93,93.93,93.91,93.91,81600000.0
2008-03-14 19:08:00,93.91,93.94,93.9,93.93,84700000.0
2008-03-14 19:09:00,93.93,93.96,93.92,93.95,116900000.0
2008-03-14 19:10:00,93.95,93.96,93.925,93.93,474500000.0
2008-03-14 19:11:00,93.93,93.94,93.89,93.89,146100000.0
2008-03-14 19:12:00,93.88,93.89,93.85,93.85,313400000.0
2008-03-14 19:13:00,93.85,93.94,93.85,93.91,173700000.0
2008-03-14 19:14:00,93.91,93.94,93.9,93.91,164900000.0
2008-03-14 19:15:00,93.91,93.95,93.9,93.93,174000000.0
2008-03-14 19:16:00,93.93,93.96,93.91,93.93,161100000.0
2008-03-14 19:17:00,93.93,93.95,93.92,93.94,427800000.0
2008-03-14 19:18:00,93.94,93.95,93.9,93.95,373000000.0
2008-03-14 19:19:00,93.95,93.96,93.9,93.91,390600000.0
2008-03-14 19:20:00,93.91,93.92,93.91,93.91,240500000.0
2008-03-14 19:21:00,93.9,93.9,93.8,93.84,280500000.0
2008-03-14 19:22:00,93.84,93.9,93.81,93.81,310000000.0
2008-03-14 19:23:00,93.81,93.82,93.75,93.76,304000000.0
2008-03-14 19:24:00,93.77,93.78,93.76,93.76,431600000.0
2008-03-14 19:25:00,93.76,93.77,93.74,93.75,379500000.0
2008-03-14 19:26:00,93.75,93.79,93.74,93.76,588400000.0
2008-03-14 19:27:00,93.76,93.77,93.75,93.75,304500000.0
2008-03-14 19:28:00,93.75,93.76,93.71,93.73,284200000.0
2008-03-14 19:29:00,93.73,93.735,93.61,93.61,420200000.0
2008-03-14 19:30:00,93.61,93.63,93.59,93.61,440500000.0
2008-03-14 19:31:00,93.62,93.66,93.62,93.65,511300000.0
2008-03-14 19:32:00,93.65,93.68,93.64,93.67,390100000.0
2008-03-14 19:33:00,93.67,93.685,93.66,93.68,534500000.0
2008-03-14 19:34:00,93.68,93.82,93.68,93.73,516900000.0
2008-03-14 19:35:00,93.73,93.79,93.73,93.79,350700000.0
2008-03-14 19:36:00,93.79,93.82,93.77,93.77,464500000.0
2008-03-14 19:37:00,93.77,93.79,93.72,93.72,231100000.0
2008-03-14 19:38:00,93.72,93.75,93.7,93.71,256400000.0
2008-03-14 19:39:00,93.71,93.78,93.665,93.68,253700000.0
2008-03-14 19:40:00,93.68,93.68,93.65,93.66,196400000.0
2008-03-14 19:41:00,93.66,93.67,93.63,93.64,233300000.0
2008-03-14 19:42:00,93.64,93.64,93.54,93.54,262300000.0
2008-03-14 19:43:00,93.54,93.57,93.52,93.52,329100000.0
2008-03-14 19:44:00,93.52,93.575,93.5,93.54,208700000.0
2008-03-14 19:45:00,93.54,93.56,93.49,93.505,325200000.0
2008-03-14 19:46:00,93.51,93.55,93.49,93.52,284700000.0
2008-03-14 19:47:00,93.52,93.62,93.52,93.6,296000000.0
2008-03-14 19:48:00,93.6,93.63,93.6,93.605,275400000.0
2008-03-14 19:49:00,93.605,93.62,93.58,93.6,455200000.0
2008-03-14 19:50:00,93.6,93.62,93.58,93.6,396800000.0
2008-03-14 19:51:00,93.6,93.615,93.57,93.615,322600000.0
2008-03-14 19:52:00,93.625,93.65,93.59,93.63,402800000.0
2008-03-14 19:53:00,93.63,93.665,93.63,93.65,202000000.0
2008-03-14 19:54:00,93.65,93.655,93.63,93.63,257200000.0
2008-03-14 19:55:00,93.63,93.66,93.63,93.65,293700000.0
2008-03-14 19:56:00,93.65,93.68,93.64,93.67,138200000.0
2008-03-14 19:57:00,93.67,93.7,93.65,93.66,271500000.0
2008-03-14 19:58:00,93.66,93.66,93.61,93.64,406000000.0
2008-03-14 19:59:00,93.64,93.64,93.545,93.545,408100000.0
2008-03-14 20:00:00,93.53,93.56,93.49,93.51,233100000.0
2008-03-14 20:01:00,93.51,93.54,93.505,93.53,114400000.0
2008-03-14 20:02:00,93.53,93.56,93.49,93.52,204900000.0
2008-03-14 20:03:00,93.52,93.53,93.51,93.52,189200000.0
2008-03-14 20:04:00,93.52,93.57,93.52,93.55,333900000.0
2008-03-14 20:05:00,93.55,93.56,93.52,93.55,209400000.0
2008-03-14 20:06:00,93.55,93.55,93.5,93.53,324400000.0
2008-03-14 20:07:00,93.53,93.53,93.5,93.53,159200000.0
2008-03-14 20:08:00,93.53,93.55,93.53,93.54,164700000.0
2008-03-14 20:09:00,93.54,93.54,93.52,93.53,245000000.0
2008-03-14 20:10:00,93.53,93.54,93.52,93.53,231400000.0
2008-03-14 20:11:00,93.53,93.53,93.52,93.52,187400000.0
2008-03-14 20:12:00,93.52,93.52,93.48,93.49,218600000.0
2008-03-14 20:13:00,93.49,93.5,93.46,93.495,148800000.0
2008-03-14 20:14:00,93.495,93.505,93.42,93.43,176000000.0
2008-03-14 20:15:00,93.43,93.45,93.36,93.37,127100000.0
2008-03-14 20:16:00,93.37,93.41,93.36,93.38,91000000.0
2008-03-14 20:17:00,93.38,93.405,93.35,93.35,246700000.0
2008-03-14 20:18:00,93.35,93.39,93.35,93.36,481300000.0
2008-03-14 20:19:00,93.36,93.37,93.35,93.36,142200000.0
2008-03-14 20:20:00,93.36,93.4,93.36,93.37,277800000.0
2008-03-14 20:21:00,93.37,93.37,93.24,93.255,195800000.0
2008-03-14 20:22:00,93.26,93.275,93.16,93.19,203100000.0
2008-03-14 20:23:00,93.19,93.24,93.16,93.24,133900000.0
2008-03-14 20:24:00,93.24,93.32,93.21,93.3,146800000.0
2008-03-14 20:25:00,93.3,93.335,93.26,93.26,94000000.0
2008-03-14 20:26:00,93.26,93.26,93.23,93.24,92700000.0
2008-03-14 20:27:00,93.24,93.25,93.155,93.155,118500000.0
2008-03-14 20:28:00,93.155,93.24,93.15,93.16,181100000.0
2008-03-14 20:29:00,93.15,93.15,92.92,93.06,304400000.0
2008-03-14 20:30:00,93.04,93.07,92.94,93.015,251500000.0
2008-03-14 20:31:00,93.01,93.03,92.94,92.99,293000000.0
2008-03-14 20:32:00,92.99,93.03,92.98,93.0,313600000.0
2008-03-14 20:33:00,93.0,93.02,92.895,92.92,285100000.0
2008-03-14 20:34:00,92.92,92.93,92.9,92.92,126600000.0
2008-03-14 20:35:00,92.93,92.995,92.92,92.93,265500000.0
2008-03-14 20:36:00,92.93,92.94,92.83,92.835,259000000.0
2008-03-14 20:37:00,92.835,92.86,92.71,92.82,181500000.0
2008-03-14 20:38:00,92.81,92.82,92.72,92.79,258300000.0
2008-03-14 20:39:00,92.79,92.87,92.77,92.87,395400000.0
2008-03-14 20:40:00,92.88,92.98,92.85,92.97,273600000.0
2008-03-14 20:41:00,92.97,93.08,92.95,93.07,255600000.0
2008-03-14 20:42:00,93.07,93.1,93.03,93.04,150300000.0
2008-03-14 20:43:00,93.04,93.2,93.04,93.2,210000000.0
2008-03-14 20:44:00,93.2,93.29,93.2,93.24,112100000.0
2008-03-14 20:45:00,93.24,93.24,93.06,93.06,241100000.0
2008-03-14 20:46:00,93.06,93.09,92.98,92.98,369000000.0
2008-03-14 20:47:00,92.98,92.99,92.9,92.96,202600000.0
2008-03-14 20:48:00,92.96,92.96,92.9,92.93,139000000.0
2008-03-14 20:49:00,92.93,92.97,92.91,92.93,211600000.0
2008-03-14 20:50:00,92.93,92.95,92.87,92.88,302100000.0
2008-03-14 20:51:00,92.88,92.91,92.88,92.89,367900000.0
2008-03-14 20:52:00,92.89,92.94,92.87,92.94,312500000.0
2008-03-14 20:53:00,92.94,92.95,92.92,92.95,144300000.0
2008-03-14 20:54:00,92.95,93.06,92.95,92.99,279600000.0
2008-03-14 20:55:00,92.99,93.05,92.985,93.0,144700000.0
2008-03-14 20:56:00,93.0,93.04,93.0,93.04,175100000.0
2008-03-14 20:57:00,93.04,93.05,93.0,93.03,93400000.0
2008-03-14 20:58:00,93.03,93.03,92.99,93.01,301000000.0
2008-03-14 20:59:00,93.01,93.02,92.99,93.0,430100000.0
2008-03-14 21:00:00,93.0,93.01,92.97,92.995,551900000.0
2008-03-14 21:01:00,92.99,93.0,92.94,92.94,296600000.0
2008-03-14 21:02:00,92.94,92.98,92.94,92.96,190900000.0
2008-03-14 21:03:00,92.96,92.97,92.91,92.91,129700000.0
2008-03-14 21:04:00,92.91,92.96,92.91,92.94,152300000.0
2008-03-14 21:05:00,92.94,92.94,92.9,92.91,106900000.0
2008-03-14 21:06:00,92.91,92.91,92.88,92.88,104600000.0
2008-03-14 21:07:00,92.88,92.94,92.88,92.94,381600000.0
2008-03-14 21:08:00,92.94,92.96,92.92,92.93,153300000.0
2008-03-14 21:09:00,92.93,92.98,92.93,92.97,98800000.0
2008-03-14 21:10:00,92.98,93.0,92.98,93.0,112300000.0
2008-03-14 21:11:00,93.0,93.04,92.99,93.03,372500000.0
2008-03-14 21:12:00,93.03,93.07,93.01,93.05,123700000.0
2008-03-14 21:13:00,93.05,93.16,93.05,93.16,132800000.0
2008-03-14 21:14:00,93.16,93.16,93.13,93.14,77600000.0
2008-03-14 21:15:00,93.14,93.15,93.1,93.13,86400000.0
2008-03-14 21:16:00,93.13,93.21,93.13,93.21,100000000.0
2008-03-14 21:17:00,93.21,93.255,93.21,93.25,139300000.0
2008-03-14 21:18:00,93.25,93.345,93.25,93.31,248800000.0
2008-03-14 21:19:00,93.32,93.38,93.31,93.32,211100000.0
2008-03-14 21:20:00,93.32,93.36,93.28,93.29,96900000.0
2008-03-14 21:21:00,93.29,93.33,93.27,93.33,86000000.0
2008-03-14 21:22:00,93.33,93.345,93.31,93.33,148600000.0
2008-03-14 21:23:00,93.33,93.33,93.295,93.3,191100000.0
2008-03-14 21:24:00,93.3,93.35,93.3,93.345,313600000.0
2008-03-14 21:25:00,93.345,93.5,93.345,93.49,189800000.0
2008-03-14 21:26:00,93.49,93.5,93.45,93.45,251800000.0
2008-03-14 21:27:00,93.45,93.52,93.42,93.52,450500000.0
2008-03-14 21:28:00,93.52,93.56,93.5,93.535,160800000.0
2008-03-14 21:29:00,93.535,93.61,93.52,93.56,210300000.0
2008-03-14 21:30:00,93.56,93.62,93.285,93.33,315800000.0
2008-03-14 21:31:00,93.34,93.34,93.26,93.28,210700000.0
2008-03-14 21:32:00,93.28,93.28,93.15,93.15,518900000.0
2008-03-14 21:33:00,93.15,93.18,93.05,93.05,335800000.0
2008-03-14 21:34:00,93.05,93.155,93.045,93.14,236600000.0
2008-03-14 21:35:00,93.14,93.24,93.14,93.21,192600000.0
2008-03-14 21:36:00,93.21,93.23,93.17,93.17,199200000.0
2008-03-14 21:37:00,93.17,93.215,93.17,93.2,422400000.0
2008-03-14 21:38:00,93.2,93.28,93.2,93.22,233000000.0
2008-03-14 21:39:00,93.22,93.22,93.14,93.22,262900000.0
2008-03-14 21:40:00,93.22,93.22,93.11,93.13,376800000.0
2008-03-14 21:41:00,93.13,93.2,93.075,93.1,341600000.0
2008-03-14 21:42:00,93.1,93.115,93.08,93.1,227100000.0
2008-03-14 21:43:00,93.1,93.1,93.06,93.06,109100000.0
2008-03-14 21:44:00,93.07,93.105,92.97,92.975,216900000.0
2008-03-14 21:45:00,92.975,92.99,92.96,92.985,231400000.0
2008-03-14 21:46:00,92.99,93.005,92.99,92.99,259300000.0
2008-03-14 21:47:00,92.99,92.99,92.9,92.905,187300000.0
2008-03-14 21:48:00,92.91,92.91,92.78,92.79,343600000.0
2008-03-14 21:49:00,92.79,92.87,92.78,92.87,197500000.0
2008-03-14 21:50:00,92.87,92.9,92.86,92.88,84200000.0
2008-03-14 21:51:00,92.86,92.9,92.85,92.89,351800000.0
2008-03-14 21:52:00,92.89,92.89,92.85,92.87,86700000.0
2008-03-14 21:53:00,92.87,93.01,92.855,93.01,338700000.0
2008-03-14 21:54:00,93.01,93.035,92.95,92.95,292100000.0
2008-03-14 21:55:00,92.95,93.0,92.95,93.0,122900000.0
2008-03-14 21:56:00,93.0,93.02,93.0,93.0,132300000.0
2008-03-14 21:57:00,93.0,93.035,92.99,93.03,155300000.0
2008-03-14 21:58:00,93.015,93.03,92.985,93.025,215400000.0
2008-03-14 21:59:00,93.025,93.06,93.02,93.06,292900000.0
2008-03-14 22:00:00,93.06,93.1,93.05,93.06,262100000.0
2008-03-14 22:01:00,93.06,93.08,93.04,93.07,261000000.0
2008-03-14 22:02:00,93.07,93.08,93.03,93.05,700200000.0
2008-03-14 22:03:00,93.05,93.07,93.03,93.04,242600000.0
2008-03-14 22:04:00,93.04,93.04,93.0,93.0,972500000.0
2008-03-14 22:05:00,93.0,93.02,93.0,93.0,1048800000.0
2008-03-14 22:06:00,93.0,93.02,93.0,93.02,668200000.0
2008-03-14 22:07:00,93.02,93.05,93.02,93.03,104900000.0
2008-03-14 22:08:00,93.03,93.03,93.02,93.02,120900000.0
2008-03-14 22:09:00,93.02,93.02,93.02,93.02,106900000.0
2008-03-14 22:10:00,93.02,93.03,93.02,93.03,108500000.0
2008-03-14 22:11:00,93.03,93.03,93.01,93.03,92400000.0
2008-03-14 22:12:00,93.03,93.05,93.01,93.03,88800000.0
2008-03-14 22:13:00,93.03,93.03,92.99,93.03,208500000.0
2008-03-14 22:14:00,93.03,93.03,93.0,93.01,103000000.0
2008-03-14 22:15:00,93.01,93.04,93.01,93.04,158100000.0
2008-03-14 22:16:00,93.04,93.06,93.04,93.05,127200000.0
2008-03-14 22:17:00,93.05,93.08,93.04,93.07,121200000.0
2008-03-14 22:18:00,93.07,93.09,93.06,93.07,89500000.0
2008-03-14 22:19:00,93.07,93.07,93.03,93.03,126400000.0
2008-03-14 22:20:00,93.03,93.04,93.02,93.02,172100000.0
2008-03-14 22:21:00,93.02,93.06,93.02,93.06,111800000.0
2008-03-14 22:22:00,93.06,93.07,93.05,93.07,108200000.0
2008-03-14 22:23:00,93.07,93.1,93.055,93.065,345300000.0
2008-03-14 22:24:00,93.065,93.065,93.035,93.045,213100000.0
2008-03-14 22:25:00,93.045,93.06,93.03,93.03,298700000.0
2008-03-14 22:26:00,93.03,93.04,93.02,93.02,131600000.0
2008-03-14 22:27:00,93.02,93.05,93.02,93.05,80500000.0
2008-03-14 22:28:00,93.05,93.05,93.03,93.04,110900000.0
2008-03-14 22:29:00,93.04,93.05,93.03,93.03,510300000.0
2008-03-14 22:30:00,93.03,93.05,92.9,92.915,198900000.0
2008-03-14 22:31:00,92.915,92.97,92.87,92.95,285800000.0
2008-03-14 22:32:00,92.95,92.95,92.9,92.9,258400000.0
2008-03-14 22:33:00,92.9,92.92,92.88,92.92,234000000.0
2008-03-14 22:34:00,92.92,92.93,92.88,92.91,125900000.0
2008-03-14 22:35:00,92.91,92.92,92.86,92.88,74000000.0
2008-03-14 22:36:00,92.88,92.9,92.87,92.9,76800000.0
2008-03-14 22:37:00,92.9,92.9,92.89,92.89,128600000.0
2008-03-14 22:38:00,92.89,92.91,92.89,92.895,316700000.0
2008-03-14 22:39:00,92.895,92.98,92.895,92.97,123700000.0
2008-03-14 22:40:00,92.97,92.97,92.92,92.95,207500000.0
2008-03-14 22:41:00,92.95,93.0,92.95,92.99,395000000.0
2008-03-14 22:42:00,92.99,93.07,92.99,93.045,319700000.0
2008-03-14 22:43:00,93.03,93.07,93.02,93.06,187600000.0
2008-03-14 22:44:00,93.06,93.06,93.02,93.03,405100000.0
2008-03-14 22:45:00,93.03,93.03,93.02,93.02,474400000.0
2008-03-14 22:46:00,93.02,93.04,93.02,93.03,568800000.0
2008-03-14 22:47:00,93.03,93.04,93.01,93.01,491200000.0
2008-03-14 22:48:00,93.01,93.02,92.985,93.01,389500000.0
2008-03-14 22:49:00,93.01,93.015,93.0,93.01,376600000.0
2008-03-14 22:50:00,93.01,93.02,92.8,92.8,239200000.0
2008-03-14 22:51:00,92.8,92.87,92.745,92.86,147000000.0
2008-03-14 22:52:00,92.86,92.895,92.86,92.87,69800000.0
2008-03-14 22:53:00,92.87,92.905,92.82,92.895,60700000.0
2008-03-14 22:54:00,92.895,92.91,92.81,92.83,53600000.0
2008-03-14 22:55:00,92.83,92.835,92.83,92.83,36800000.0
2008-03-14 22:56:00,92.83,92.84,92.81,92.81,37400000.0
2008-03-14 22:57:00,92.81,92.81,92.735,92.755,39400000.0
2008-03-14 22:58:00,92.755,92.81,92.755,92.795,77800000.0
2008-03-14 22:59:00,92.795,92.8,92.73,92.8,45200000.0
2008-03-16 23:00:00,92.895,92.908,92.827,92.834,178600000.0
2008-03-16 23:01:00,92.848,92.854,92.785,92.785,211500000.0
2008-03-16 23:02:00,92.757,92.78,92.715,92.748,225100000.0
2008-03-16 23:03:00,92.747,92.758,92.714,92.726,183100000.0
2008-03-16 23:04:00,92.7,92.727,92.66,92.679,191100000.0
2008-03-16 23:05:00,92.663,92.712,92.663,92.69,199500000.0
2008-03-16 23:06:00,92.674,92.709,92.655,92.68,211200000.0
2008-03-16 23:07:00,92.639,92.673,92.572,92.619,202800000.0
2008-03-16 23:08:00,92.586,92.618,92.575,92.604,193500000.0
2008-03-16 23:09:00,92.56,92.594,92.538,92.553,181700000.0
2008-03-16 23:10:00,92.545,92.575,92.531,92.561,162700000.0
2008-03-16 23:11:00,92.531,92.541,92.47,92.515,192500000.0
2008-03-16 23:12:00,92.508,92.508,92.468,92.49,138200000.0
2008-03-16 23:13:00,92.492,92.496,92.453,92.46,155500000.0
2008-03-16 23:14:00,92.455,92.499,92.445,92.445,160600000.0
2008-03-16 23:15:00,92.474,92.489,92.445,92.45,249200000.0
2008-03-16 23:16:00,92.465,92.504,92.451,92.475,192300000.0
2008-03-16 23:17:00,92.44,92.478,92.433,92.469,211600000.0
2008-03-16 23:18:00,92.467,92.487,92.464,92.47,199800000.0
2008-03-16 23:19:00,92.458,92.469,92.449,92.456,215700000.0
2008-03-16 23:20:00,92.442,92.462,92.442,92.462,190700000.0
2008-03-16 23:21:00,92.463,92.48,92.436,92.473,179300000.0
2008-03-16 23:22:00,92.472,92.493,92.472,92.485,179000000.0
2008-03-16 23:23:00,92.492,92.496,92.479,92.485,180300000.0
2008-03-16 23:24:00,92.472,92.493,92.47,92.485,197300000.0
2008-03-16 23:25:00,92.509,92.509,92.457,92.477,172900000.0
2008-03-16 23:26:00,92.47,92.48,92.442,92.442,162400000.0
2008-03-16 23:27:00,92.452,92.461,92.403,92.403,185900000.0
2008-03-16 23:28:00,92.406,92.436,92.397,92.403,169300000.0
2008-03-16 23:29:00,92.401,92.432,92.395,92.416,185300000.0
2008-03-16 23:30:00,92.419,92.446,92.404,92.427,188400000.0
2008-03-16 23:31:00,92.426,92.44,92.407,92.435,135700000.0
2008-03-16 23:32:00,92.417,92.432,92.413,92.428,148200000.0
2008-03-16 23:33:00,92.43,92.43,92.395,92.406,212500000.0
2008-03-16 23:34:00,92.37,92.42,92.366,92.369,173100000.0
2008-03-16 23:35:00,92.378,92.415,92.374,92.402,163300000.0
2008-03-16 23:36:00,92.396,92.406,92.382,92.396,186000000.0
2008-03-16 23:37:00,92.397,92.418,92.387,92.418,222000000.0
2008-03-16 23:38:00,92.392,92.392,92.378,92.385,195500000.0
2008-03-16 23:39:00,92.399,92.407,92.385,92.402,249900000.0
2008-03-16 23:40:00,92.39,92.442,92.39,92.417,171400000.0
2008-03-16 23:41:00,92.41,92.445,92.409,92.442,178000000.0
2008-03-16 23:42:00,92.435,92.459,92.414,92.426,168500000.0
2008-03-16 23:43:00,92.425,92.439,92.413,92.419,183000000.0
2008-03-16 23:44:00,92.395,92.443,92.395,92.403,180400000.0
2008-03-16 23:45:00,92.403,92.412,92.401,92.405,191600000.0
2008-03-16 23:46:00,92.378,92.396,92.321,92.34,213300000.0
2008-03-16 23:47:00,92.317,92.369,92.279,92.294,179700000.0
2008-03-16 23:48:00,92.288,92.325,92.277,92.307,179200000.0
2008-03-16 23:49:00,92.314,92.327,92.303,92.306,172100000.0
2008-03-16 23:50:00,92.281,92.304,92.225,92.295,171300000.0
2008-03-16 23:51:00,92.252,92.252,92.12,92.15,197100000.0
2008-03-16 23:52:00,92.157,92.267,92.14,92.206,221300000.0
2008-03-16 23:53:00,92.184,92.236,92.162,92.194,137700000.0
2008-03-16 23:54:00,92.21,92.294,92.206,92.267,173800000.0
2008-03-16 23:55:00,92.255,92.339,92.22,92.298,208100000.0
2008-03-16 23:56:00,92.281,92.319,92.246,92.298,186800000.0
2008-03-16 23:57:00,92.323,92.33,92.269,92.288,203400000.0
2008-03-16 23:58:00,92.305,92.361,92.261,92.261,159900000.0
2008-03-16 23:59:00,92.25,92.294,92.195,92.245,183000000.0
2008-03-17 00:00:00,92.21,92.22,92.16,92.16,532300000.0
2008-03-17 00:01:00,92.16,92.16,92.09,92.09,683100000.0
2008-03-17 00:02:00,92.09,92.09,92.01,92.04,800200000.0
2008-03-17 00:03:00,92.04,92.06,91.98,92.01,454800000.0
2008-03-17 00:04:00,92.01,92.07,91.96,92.06,573800000.0
2008-03-17 00:05:00,92.06,92.11,92.01,92.11,542400000.0
2008-03-17 00:06:00,92.11,92.11,91.92,91.95,552700000.0
2008-03-17 00:07:00,91.95,91.95,91.85,91.86,1046500000.0
2008-03-17 00:08:00,91.86,91.99,91.86,91.98,507200000.0
2008-03-17 00:09:00,91.98,91.99,91.98,91.99,89500000.0
2008-03-17 00:10:00,91.99,92.03,91.97,92.02,237500000.0
2008-03-17 00:11:00,92.02,92.06,92.02,92.05,540400000.0
2008-03-17 00:12:00,92.05,92.06,92.02,92.04,197200000.0
2008-03-17 00:13:00,92.03,92.04,91.93,92.0,353400000.0
2008-03-17 00:14:00,92.0,92.07,91.92,91.98,635000000.0
2008-03-17 00:15:00,91.98,91.98,91.86,91.92,406400000.0
2008-03-17 00:16:00,91.92,91.96,91.87,91.88,340000000.0
2008-03-17 00:17:00,91.88,91.91,91.84,91.88,916800000.0
2008-03-17 00:18:00,91.88,91.97,91.88,91.96,915600000.0
2008-03-17 00:19:00,91.95,91.98,91.85,91.91,105100000.0
2008-03-17 00:20:00,91.91,91.95,91.91,91.93,71200000.0
2008-03-17 00:21:00,91.93,91.94,91.9,91.91,75500000.0
2008-03-17 00:22:00,91.91,91.91,91.84,91.91,83400000.0
2008-03-17 00:23:00,91.91,91.94,91.91,91.94,92700000.0
2008-03-17 00:24:00,91.94,91.96,91.94,91.96,87600000.0
2008-03-17 00:25:00,91.94,91.96,91.9,91.9,201600000.0
2008-03-17 00:26:00,91.9,91.94,91.9,91.94,88300000.0
2008-03-17 00:27:00,91.94,91.98,91.94,91.95,85100000.0
2008-03-17 00:28:00,91.95,92.0,91.95,91.95,73200000.0
2008-03-17 00:29:00,91.95,91.98,91.84,91.85,127600000.0
2008-03-17 00:30:00,91.85,91.87,91.82,91.86,118000000.0
2008-03-17 00:31:00,91.86,91.92,91.85,91.92,195100000.0
2008-03-17 00:32:00,91.92,91.93,91.87,91.88,107000000.0
2008-03-17 00:33:00,91.88,91.93,91.85,91.93,75300000.0
2008-03-17 00:34:00,91.93,91.97,91.925,91.94,79800000.0
2008-03-17 00:35:00,91.93,91.98,91.91,91.91,100700000.0
2008-03-17 00:36:00,91.91,91.97,91.91,91.97,113500000.0
2008-03-17 00:37:00,91.98,91.99,91.935,91.99,108400000.0
2008-03-17 00:38:00,91.98,92.15,91.98,92.1,173000000.0
2008-03-17 00:39:00,92.1,92.11,92.06,92.1,95000000.0
2008-03-17 00:40:00,92.1,92.14,92.06,92.14,89000000.0
2008-03-17 00:41:00,92.14,92.32,92.14,92.27,111300000.0
2008-03-17 00:42:00,92.27,92.35,92.2,92.29,89500000.0
2008-03-17 00:43:00,92.29,92.33,92.27,92.28,109900000.0
2008-03-17 00:44:00,92.28,92.31,92.23,92.27,104300000.0
2008-03-17 00:45:00,92.27,92.31,92.25,92.26,89100000.0
2008-03-17 00:46:00,92.26,92.32,92.25,92.31,112800000.0
2008-03-17 00:47:00,92.31,92.31,92.22,92.24,157000000.0
2008-03-17 00:48:00,92.24,92.34,92.24,92.34,99200000.0
2008-03-17 00:49:00,92.34,92.42,92.3,92.4,192200000.0
2008-03-17 00:50:00,92.4,92.53,92.4,92.45,119200000.0
2008-03-17 00:51:00,92.45,92.57,92.44,92.56,124600000.0
2008-03-17 00:52:00,92.55,92.56,92.49,92.54,78900000.0
2008-03-17 00:53:00,92.54,92.58,92.52,92.58,205300000.0
2008-03-17 00:54:00,92.58,92.67,92.57,92.65,94700000.0
2008-03-17 00:55:00,92.65,92.74,92.62,92.69,131500000.0
2008-03-17 00:56:00,92.69,92.8,92.63,92.74,207800000.0
2008-03-17 00:57:00,92.74,92.8,92.66,92.76,232000000.0
2008-03-17 00:58:00,92.76,92.94,92.76,92.94,198900000.0
2008-03-17 00:59:00,92.95,92.95,92.84,92.87,256500000.0
2008-03-17 01:00:00,92.87,92.93,92.86,92.9,284800000.0
2008-03-17 01:01:00,92.9,92.9,92.84,92.86,383800000.0
2008-03-17 01:02:00,92.86,92.86,92.72,92.74,105000000.0
2008-03-17 01:03:00,92.74,92.74,92.66,92.67,134300000.0
2008-03-17 01:04:00,92.67,92.67,92.5,92.52,137000000.0
2008-03-17 01:05:00,92.52,92.69,92.51,92.67,202500000.0
2008-03-17 01:06:00,92.67,92.73,92.65,92.73,183000000.0
2008-03-17 01:07:00,92.73,92.85,92.72,92.81,173400000.0
2008-03-17 01:08:00,92.81,92.82,92.75,92.77,167000000.0
2008-03-17 01:09:00,92.77,92.8,92.66,92.66,352800000.0
2008-03-17 01:10:00,92.66,92.69,92.58,92.65,308600000.0
2008-03-17 01:11:00,92.65,92.65,92.54,92.6,257000000.0
2008-03-17 01:12:00,92.6,92.68,92.55,92.6,181900000.0
2008-03-17 01:13:00,92.6,93.275,92.6,93.25,142800000.0
2008-03-17 01:14:00,93.28,93.48,92.925,92.925,513400000.0
2008-03-17 01:15:00,92.91,92.96,92.76,92.92,239400000.0
2008-03-17 01:16:00,92.92,93.31,92.92,93.25,115200000.0
2008-03-17 01:17:00,93.25,93.26,93.13,93.22,191700000.0
2008-03-17 01:18:00,93.22,93.3,93.13,93.26,256800000.0
2008-03-17 01:19:00,93.26,93.48,93.2,93.48,303500000.0
2008-03-17 01:20:00,93.48,93.5,93.34,93.41,303300000.0
2008-03-17 01:21:00,93.41,93.47,93.32,93.32,150400000.0
2008-03-17 01:22:00,93.32,93.36,93.27,93.28,111500000.0
2008-03-17 01:23:00,93.28,93.29,93.17,93.23,155200000.0
2008-03-17 01:24:00,93.23,93.28,93.21,93.25,141000000.0
2008-03-17 01:25:00,93.25,93.28,93.205,93.24,198600000.0
2008-03-17 01:26:00,93.24,93.24,93.21,93.22,237900000.0
2008-03-17 01:27:00,93.22,93.24,93.18,93.22,175800000.0
2008-03-17 01:28:00,93.22,93.285,93.21,93.285,198500000.0
2008-03-17 01:29:00,93.285,93.42,93.27,93.37,277500000.0
2008-03-17 01:30:00,93.37,93.42,93.35,93.35,361700000.0
2008-03-17 01:31:00,93.35,93.44,93.35,93.39,387900000.0
2008-03-17 01:32:00,93.39,93.41,93.27,93.31,274600000.0
2008-03-17 01:33:00,93.31,93.41,93.31,93.33,231300000.0
2008-03-17 01:34:00,93.33,93.34,93.28,93.28,223100000.0
2008-03-17 01:35:00,93.28,93.29,93.1,93.12,185400000.0
2008-03-17 01:36:00,93.13,93.13,93.02,93.02,159100000.0
2008-03-17 01:37:00,93.02,93.07,93.02,93.05,254800000.0
2008-03-17 01:38:00,93.05,93.05,92.89,92.92,201300000.0
2008-03-17 01:39:00,92.92,92.93,92.855,92.9,216100000.0
2008-03-17 01:40:00,92.9,92.97,92.87,92.97,109700000.0
2008-03-17 01:41:00,92.97,93.03,92.93,92.99,273300000.0
2008-03-17 01:42:00,92.99,93.16,92.95,93.08,278800000.0
2008-03-17 01:43:00,93.08,93.13,93.035,93.04,244800000.0
2008-03-17 01:44:00,93.03,93.03,92.84,92.85,235000000.0
2008-03-17 01:45:00,92.85,92.93,92.84,92.84,366100000.0
2008-03-17 01:46:00,92.84,92.86,92.66,92.72,318100000.0
2008-03-17 01:47:00,92.72,92.77,92.71,92.77,234700000.0
2008-03-17 01:48:00,92.77,92.79,92.62,92.65,300400000.0
2008-03-17 01:49:00,92.65,92.79,92.65,92.77,359200000.0
2008-03-17 01:50:00,92.76,92.76,92.67,92.71,296600000.0
2008-03-17 01:51:00,92.71,92.72,92.655,92.67,331100000.0
2008-03-17 01:52:00,92.67,92.73,92.67,92.705,246300000.0
2008-03-17 01:53:00,92.705,92.75,92.65,92.67,365500000.0
2008-03-17 01:54:00,92.67,92.68,92.6,92.66,195400000.0
2008-03-17 01:55:00,92.65,92.695,92.62,92.68,264900000.0
2008-03-17 01:56:00,92.68,92.7,92.6,92.665,205800000.0
2008-03-17 01:57:00,92.665,92.685,92.57,92.62,142200000.0
2008-03-17 01:58:00,92.62,92.63,92.555,92.595,198300000.0
2008-03-17 01:59:00,92.595,92.64,92.565,92.61,281600000.0
2008-03-17 02:00:00,92.61,92.63,92.55,92.6,125700000.0
2008-03-17 02:01:00,92.6,92.6,92.53,92.53,377200000.0
2008-03-17 02:02:00,92.52,92.53,92.49,92.51,475700000.0
2008-03-17 02:03:00,92.5,92.5,92.4,92.45,260400000.0
2008-03-17 02:04:00,92.45,92.45,92.3,92.38,189300000.0
2008-03-17 02:05:00,92.37,92.43,92.25,92.28,213200000.0
2008-03-17 02:06:00,92.27,92.34,92.27,92.33,131400000.0
2008-03-17 02:07:00,92.33,92.33,92.03,92.1,272000000.0
2008-03-17 02:08:00,92.1,92.24,92.1,92.19,295600000.0
2008-03-17 02:09:00,92.19,92.34,92.17,92.28,477200000.0
2008-03-17 02:10:00,92.28,92.31,92.26,92.28,650600000.0
2008-03-17 02:11:00,92.275,92.28,92.2,92.23,493300000.0
2008-03-17 02:12:00,92.23,92.32,92.13,92.18,421400000.0
2008-03-17 02:13:00,92.18,92.28,92.18,92.26,347900000.0
2008-03-17 02:14:00,92.26,92.27,92.22,92.22,164300000.0
2008-03-17 02:15:00,92.22,92.23,92.1,92.15,137800000.0
2008-03-17 02:16:00,92.15,92.15,92.1,92.105,373200000.0
2008-03-17 02:17:00,92.105,92.15,92.1,92.11,422700000.0
2008-03-17 02:18:00,92.11,92.12,92.03,92.05,294800000.0
2008-03-17 02:19:00,92.05,92.13,92.01,92.115,236800000.0
2008-03-17 02:20:00,92.115,92.17,92.1,92.12,459100000.0
2008-03-17 02:21:00,92.1,92.16,92.08,92.145,587300000.0
2008-03-17 02:22:00,92.15,92.23,92.1,92.23,322600000.0
2008-03-17 02:23:00,92.23,92.23,92.01,92.01,402100000.0
2008-03-17 02:24:00,92.01,92.03,91.71,91.83,447800000.0
2008-03-17 02:25:00,91.84,91.88,91.71,91.75,335700000.0
2008-03-17 02:26:00,91.75,91.76,91.53,91.53,233400000.0
2008-03-17 02:27:00,91.53,91.62,91.51,91.52,180400000.0
2008-03-17 02:28:00,91.52,91.52,91.37,91.39,415600000.0
2008-03-17 02:29:00,91.39,91.41,91.21,91.23,551700000.0
2008-03-17 02:30:00,91.23,91.27,90.995,91.03,472900000.0
2008-03-17 02:31:00,91.04,91.13,90.99,91.07,244300000.0
2008-03-17 02:32:00,91.07,91.19,91.06,91.18,244800000.0
2008-03-17 02:33:00,91.18,91.24,91.15,91.205,288200000.0
2008-03-17 02:34:00,91.17,91.34,91.17,91.25,261100000.0
2008-03-17 02:35:00,91.26,91.33,91.26,91.26,347100000.0
2008-03-17 02:36:00,91.26,91.35,91.25,91.32,402000000.0
2008-03-17 02:37:00,91.32,91.43,91.29,91.4,186400000.0
2008-03-17 02:38:00,91.42,91.43,91.24,91.35,400200000.0
2008-03-17 02:39:00,91.35,91.37,91.26,91.34,424500000.0
2008-03-17 02:40:00,91.34,91.35,91.27,91.34,417400000.0
2008-03-17 02:41:00,91.34,91.47,91.34,91.37,320000000.0
2008-03-17 02:42:00,91.37,91.465,91.35,91.43,356200000.0
2008-03-17 02:43:00,91.43,91.45,91.4,91.4,296500000.0
2008-03-17 02:44:00,91.4,91.415,91.29,91.36,455200000.0
2008-03-17 02:45:00,91.36,91.42,91.31,91.41,318700000.0
2008-03-17 02:46:00,91.41,91.45,91.38,91.44,387200000.0
2008-03-17 02:47:00,91.45,91.45,91.35,91.35,474900000.0
2008-03-17 02:48:00,91.405,91.405,91.27,91.3,477700000.0
2008-03-17 02:49:00,91.3,91.5,91.3,91.5,251700000.0
2008-03-17 02:50:00,91.5,91.53,91.49,91.51,217400000.0
2008-03-17 02:51:00,91.51,91.57,91.51,91.55,237700000.0
2008-03-17 02:52:00,91.55,91.61,91.55,91.59,243400000.0
2008-03-17 02:53:00,91.59,91.63,91.55,91.58,239900000.0
2008-03-17 02:54:00,91.58,91.6,91.12,91.12,251500000.0
2008-03-17 02:55:00,91.04,91.31,90.955,91.23,312000000.0
2008-03-17 02:56:00,91.21,91.21,90.93,90.95,348300000.0
2008-03-17 02:57:00,90.95,91.01,90.745,90.745,275300000.0
2008-03-17 02:58:00,90.75,90.96,90.73,90.87,179600000.0
2008-03-17 02:59:00,90.87,91.01,90.85,91.01,197900000.0
2008-03-17 03:00:00,91.01,91.05,90.85,90.85,311200000.0
2008-03-17 03:01:00,90.86,90.88,90.85,90.865,376400000.0
2008-03-17 03:02:00,90.865,90.91,90.84,90.855,496300000.0
2008-03-17 03:03:00,90.855,90.92,90.835,90.88,393200000.0
2008-03-17 03:04:00,90.885,90.98,90.85,90.98,393000000.0
2008-03-17 03:05:00,90.98,91.04,90.94,90.97,381500000.0
2008-03-17 03:06:00,90.96,90.97,90.74,90.75,389500000.0
2008-03-17 03:07:00,90.74,90.84,90.73,90.8,422400000.0
2008-03-17 03:08:00,90.8,90.905,90.78,90.865,364400000.0
2008-03-17 03:09:00,90.865,90.91,90.84,90.9,546400000.0
2008-03-17 03:10:00,90.9,90.91,90.825,90.845,474400000.0
2008-03-17 03:11:00,90.845,90.875,90.845,90.85,244500000.0
2008-03-17 03:12:00,90.85,90.885,90.85,90.875,175500000.0
2008-03-17 03:13:00,90.875,90.92,90.875,90.905,134000000.0
2008-03-17 03:14:00,90.905,91.08,90.905,91.03,366300000.0
2008-03-17 03:15:00,91.03,91.13,91.01,91.11,252300000.0
2008-03-17 03:16:00,91.1,91.14,91.03,91.075,346600000.0
2008-03-17 03:17:00,91.075,91.12,91.07,91.08,363300000.0
2008-03-17 03:18:00,91.08,91.16,91.08,91.1,394200000.0
2008-03-17 03:19:00,91.1,91.1,90.99,91.0,465900000.0
2008-03-17 03:20:00,91.0,91.01,90.82,90.92,346000000.0
2008-03-17 03:21:00,90.92,90.95,90.9,90.95,382200000.0
2008-03-17 03:22:00,90.94,90.94,90.82,90.89,351800000.0
2008-03-17 03:23:00,90.89,90.96,90.88,90.95,256400000.0
2008-03-17 03:24:00,90.95,90.97,90.815,90.84,419900000.0
2008-03-17 03:25:00,90.85,90.9,90.84,90.84,346000000.0
2008-03-17 03:26:00,90.84,90.89,90.84,90.89,416400000.0
2008-03-17 03:27:00,90.89,90.9,90.77,90.825,415300000.0
2008-03-17 03:28:00,90.815,90.92,90.78,90.89,355600000.0
2008-03-17 03:29:00,90.89,90.96,90.85,90.93,430800000.0
2008-03-17 03:30:00,90.93,90.93,90.8,90.84,318400000.0
2008-03-17 03:31:00,90.84,90.84,90.64,90.64,485000000.0
2008-03-17 03:32:00,90.695,90.695,90.59,90.68,425100000.0
2008-03-17 03:33:00,90.68,90.68,90.62,90.63,468700000.0
2008-03-17 03:34:00,90.63,90.63,90.57,90.62,365700000.0
2008-03-17 03:35:00,90.62,90.65,90.59,90.65,466000000.0
2008-03-17 03:36:00,90.65,90.67,90.6,90.62,497500000.0
2008-03-17 03:37:00,90.62,90.65,90.56,90.56,424600000.0
2008-03-17 03:38:00,90.56,90.58,90.44,90.44,287900000.0
2008-03-17 03:39:00,90.44,90.6,90.44,90.58,257900000.0
2008-03-17 03:40:00,90.58,90.7,90.58,90.685,142100000.0
2008-03-17 03:41:00,90.685,90.69,90.62,90.62,255600000.0
2008-03-17 03:42:00,90.63,90.74,90.63,90.74,306300000.0
2008-03-17 03:43:00,90.74,90.75,90.68,90.72,280100000.0
2008-03-17 03:44:00,90.72,90.79,90.72,90.78,121600000.0
2008-03-17 03:45:00,90.78,90.8,90.76,90.76,128700000.0
2008-03-17 03:46:00,90.76,90.81,90.735,90.81,323300000.0
2008-03-17 03:47:00,90.81,90.84,90.775,90.79,249100000.0
2008-03-17 03:48:00,90.79,90.84,90.77,90.81,280100000.0
2008-03-17 03:49:00,90.79,90.82,90.77,90.82,431800000.0
2008-03-17 03:50:00,90.82,90.86,90.81,90.84,595400000.0
2008-03-17 03:51:00,90.84,90.84,90.71,90.75,330300000.0
2008-03-17 03:52:00,90.75,90.75,90.64,90.65,308000000.0
2008-03-17 03:53:00,90.65,90.67,90.59,90.61,616800000.0
2008-03-17 03:54:00,90.61,90.675,90.61,90.665,275200000.0
2008-03-17 03:55:00,90.665,90.715,90.665,90.715,238400000.0
2008-03-17 03:56:00,90.715,90.715,90.62,90.69,265400000.0
2008-03-17 03:57:00,90.69,90.69,90.625,90.655,261500000.0
2008-03-17 03:58:00,90.655,90.7,90.65,90.675,265500000.0
2008-03-17 03:59:00,90.675,90.74,90.64,90.65,180500000.0
2008-03-17 04:00:00,90.65,90.67,90.57,90.57,175800000.0
2008-03-17 04:01:00,90.57,90.64,90.54,90.62,194200000.0
2008-03-17 04:02:00,90.62,90.62,90.59,90.61,271300000.0
2008-03-17 04:03:00,90.61,90.63,90.54,90.58,321400000.0
2008-03-17 04:04:00,90.58,90.58,90.53,90.56,253300000.0
2008-03-17 04:05:00,90.56,90.58,90.56,90.57,219000000.0
2008-03-17 04:06:00,90.57,90.615,90.555,90.615,271300000.0
2008-03-17 04:07:00,90.615,90.615,90.555,90.555,327400000.0
2008-03-17 04:08:00,90.555,90.575,90.555,90.56,290400000.0
2008-03-17 04:09:00,90.56,90.58,90.525,90.555,264500000.0
2008-03-17 04:10:00,90.555,90.555,90.5,90.51,134400000.0
2008-03-17 04:11:00,90.51,90.525,90.495,90.51,147000000.0
2008-03-17 04:12:00,90.51,90.54,90.5,90.51,132700000.0
2008-03-17 04:13:00,90.5,90.5,90.37,90.38,340200000.0
2008-03-17 04:14:00,90.38,90.38,90.25,90.26,273200000.0
2008-03-17 04:15:00,90.26,90.29,90.21,90.21,166100000.0
2008-03-17 04:16:00,90.21,90.22,90.13,90.14,240500000.0
2008-03-17 04:17:00,90.14,90.15,89.77,89.785,465500000.0
2008-03-17 04:18:00,89.78,89.78,89.4,89.4,415300000.0
2008-03-17 04:19:00,89.4,89.49,89.16,89.4,582900000.0
2008-03-17 04:20:00,89.4,89.4,89.225,89.225,400200000.0
2008-03-17 04:21:00,89.225,89.225,88.81,88.82,429500000.0
2008-03-17 04:22:00,88.8,88.84,88.53,88.54,433900000.0
2008-03-17 04:23:00,88.56,88.62,88.45,88.54,397200000.0
2008-03-17 04:24:00,88.52,88.52,88.145,88.23,560400000.0
2008-03-17 04:25:00,88.24,88.44,88.16,88.4,861200000.0
2008-03-17 04:26:00,88.4,88.56,88.34,88.53,542700000.0
2008-03-17 04:27:00,88.5,88.54,88.34,88.4,531800000.0
2008-03-17 04:28:00,88.41,88.47,88.36,88.415,389400000.0
2008-03-17 04:29:00,88.415,88.56,88.365,88.38,535300000.0
2008-03-17 04:30:00,88.38,88.52,88.32,88.38,628800000.0
2008-03-17 04:31:00,88.38,88.43,88.33,88.34,538000000.0
2008-03-17 04:32:00,88.34,88.42,88.3,88.39,460800000.0
2008-03-17 04:33:00,88.38,88.49,88.35,88.46,481300000.0
2008-03-17 04:34:00,88.46,88.61,88.46,88.6,463000000.0
2008-03-17 04:35:00,88.6,88.77,88.56,88.77,442000000.0
2008-03-17 04:36:00,88.775,88.88,88.61,88.87,410300000.0
2008-03-17 04:37:00,88.85,89.02,88.8,89.02,456000000.0
2008-03-17 04:38:00,89.02,89.53,89.02,89.455,411500000.0
2008-03-17 04:39:00,89.48,89.48,89.1,89.13,445700000.0
2008-03-17 04:40:00,89.13,89.21,89.13,89.19,500900000.0
2008-03-17 04:41:00,89.19,89.245,88.995,89.04,322800000.0
2008-03-17 04:42:00,89.04,89.055,88.94,88.97,283000000.0
2008-03-17 04:43:00,88.97,89.0,88.9,88.9,430600000.0
2008-03-17 04:44:00,88.9,88.95,88.81,88.84,458000000.0
2008-03-17 04:45:00,88.84,88.865,88.75,88.81,440800000.0
2008-03-17 04:46:00,88.825,88.86,88.76,88.84,358400000.0
2008-03-17 04:47:00,88.84,88.88,88.81,88.84,350000000.0
2008-03-17 04:48:00,88.84,88.88,88.83,88.88,364600000.0
2008-03-17 04:49:00,88.88,88.99,88.87,88.96,268300000.0
2008-03-17 04:50:00,88.96,89.01,88.93,88.93,254900000.0
2008-03-17 04:51:00,88.93,88.94,88.7,88.73,389600000.0
2008-03-17 04:52:00,88.73,88.74,88.63,88.63,232300000.0
2008-03-17 04:53:00,88.63,88.63,88.42,88.42,230400000.0
2008-03-17 04:54:00,88.44,88.525,88.42,88.495,276100000.0
2008-03-17 04:55:00,88.48,88.52,88.42,88.51,291300000.0
2008-03-17 04:56:00,88.51,88.55,88.48,88.515,228600000.0
2008-03-17 04:57:00,88.515,88.59,88.51,88.57,365100000.0
2008-03-17 04:58:00,88.58,88.74,88.56,88.68,311300000.0
2008-03-17 04:59:00,88.69,88.78,88.68,88.78,345300000.0
2008-03-17 05:00:00,88.78,88.99,88.77,88.925,323700000.0
2008-03-17 05:01:00,88.91,88.99,88.88,88.97,343200000.0
2008-03-17 05:02:00,88.97,88.97,88.71,88.74,369400000.0
2008-03-17 05:03:00,88.76,88.84,88.72,88.83,358600000.0
2008-03-17 05:04:00,88.835,88.895,88.83,88.885,377600000.0
2008-03-17 05:05:00,88.885,88.91,88.82,88.87,250200000.0
2008-03-17 05:06:00,88.87,88.91,88.825,88.855,242000000.0
2008-03-17 05:07:00,88.855,88.945,88.835,88.915,294400000.0
2008-03-17 05:08:00,88.915,88.96,88.865,88.94,384200000.0
2008-03-17 05:09:00,88.915,89.065,88.895,89.04,337400000.0
2008-03-17 05:10:00,89.04,89.065,88.9,88.9,522500000.0
2008-03-17 05:11:00,88.9,88.97,88.86,88.915,322400000.0
2008-03-17 05:12:00,88.915,88.955,88.895,88.895,240100000.0
2008-03-17 05:13:00,88.895,89.01,88.895,88.97,221100000.0
2008-03-17 05:14:00,89.005,89.02,88.94,88.955,257200000.0
2008-03-17 05:15:00,88.955,89.01,88.955,88.98,193500000.0
2008-03-17 05:16:00,88.995,89.095,88.995,89.035,241600000.0
2008-03-17 05:17:00,89.045,89.095,89.02,89.04,219800000.0
2008-03-17 05:18:00,89.05,89.125,89.05,89.095,294100000.0
2008-03-17 05:19:00,89.095,89.12,89.045,89.05,250100000.0
2008-03-17 05:20:00,89.045,89.12,89.04,89.055,442200000.0
2008-03-17 05:21:00,89.055,89.06,89.02,89.03,387200000.0
2008-03-17 05:22:00,89.045,89.045,89.0,89.01,673900000.0
2008-03-17 05:23:00,89.01,89.04,88.97,89.0,589600000.0
2008-03-17 05:24:00,89.0,89.03,88.99,89.03,418100000.0
2008-03-17 05:25:00,89.03,89.21,89.02,89.13,416100000.0
2008-03-17 05:26:00,89.13,89.13,89.02,89.035,437100000.0
2008-03-17 05:27:00,89.035,89.14,89.035,89.14,484600000.0
2008-03-17 05:28:00,89.13,89.18,89.1,89.135,429000000.0
2008-03-17 05:29:00,89.135,89.17,89.1,89.13,532900000.0
2008-03-17 05:30:00,89.135,89.165,89.1,89.12,476400000.0
2008-03-17 05:31:00,89.12,89.23,89.12,89.21,720400000.0
2008-03-17 05:32:00,89.21,89.21,89.07,89.08,616900000.0
2008-03-17 05:33:00,89.08,89.19,89.04,89.11,593500000.0
2008-03-17 05:34:00,89.11,89.145,89.04,89.07,412500000.0
2008-03-17 05:35:00,89.1,89.135,89.05,89.12,608500000.0
2008-03-17 05:36:00,89.12,89.19,89.115,89.17,205100000.0
2008-03-17 05:37:00,89.15,89.15,89.09,89.13,235600000.0
2008-03-17 05:38:00,89.13,89.19,89.13,89.17,225800000.0
2008-03-17 05:39:00,89.17,89.18,89.11,89.13,185500000.0
2008-03-17 05:40:00,89.13,89.16,89.13,89.145,231700000.0
2008-03-17 05:41:00,89.145,89.175,89.12,89.15,212700000.0
2008-03-17 05:42:00,89.15,89.18,89.11,89.12,460600000.0
2008-03-17 05:43:00,89.12,89.19,89.12,89.18,607600000.0
2008-03-17 05:44:00,89.18,89.25,89.18,89.24,522800000.0
2008-03-17 05:45:00,89.24,89.305,89.24,89.27,290900000.0
2008-03-17 05:46:00,89.27,89.28,89.22,89.225,204000000.0
2008-03-17 05:47:00,89.225,89.235,89.17,89.18,294400000.0
2008-03-17 05:48:00,89.18,89.205,89.17,89.19,183600000.0
2008-03-17 05:49:00,89.19,89.195,89.14,89.15,471700000.0
2008-03-17 05:50:00,89.15,89.15,89.115,89.135,440000000.0
2008-03-17 05:51:00,89.135,89.15,89.125,89.125,430800000.0
2008-03-17 05:52:00,89.125,89.225,89.125,89.225,300000000.0
2008-03-17 05:53:00,89.225,89.23,89.205,89.22,503200000.0
2008-03-17 05:54:00,89.22,89.36,89.22,89.33,483700000.0
2008-03-17 05:55:00,89.33,89.39,89.31,89.33,508500000.0
2008-03-17 05:56:00,89.33,89.355,89.32,89.325,271400000.0
2008-03-17 05:57:00,89.325,89.355,89.275,89.35,268300000.0
2008-03-17 05:58:00,89.355,89.38,89.335,89.335,219200000.0
2008-03-17 05:59:00,89.335,89.44,89.32,89.405,259300000.0
2008-03-17 06:00:00,89.405,89.46,89.405,89.445,297600000.0
2008-03-17 06:01:00,89.445,89.49,89.435,89.48,211200000.0
2008-03-17 06:02:00,89.48,89.52,89.445,89.515,322000000.0
2008-03-17 06:03:00,89.515,89.58,89.505,89.565,497000000.0
2008-03-17 06:04:00,89.565,89.62,89.565,89.585,521600000.0
2008-03-17 06:05:00,89.58,89.595,89.48,89.5,495500000.0
2008-03-17 06:06:00,89.5,89.555,89.495,89.54,635600000.0
2008-03-17 06:07:00,89.54,89.605,89.54,89.605,324700000.0
2008-03-17 06:08:00,89.605,89.77,89.59,89.77,244000000.0
2008-03-17 06:09:00,89.76,89.9,89.74,89.8,472800000.0
2008-03-17 06:10:00,89.8,89.86,89.78,89.86,517600000.0
2008-03-17 06:11:00,89.86,90.0,89.85,90.0,434300000.0
2008-03-17 06:12:00,90.0,90.11,89.96,90.055,499900000.0
2008-03-17 06:13:00,90.055,90.08,90.01,90.02,382300000.0
2008-03-17 06:14:00,90.01,90.02,89.86,89.87,335200000.0
2008-03-17 06:15:00,89.87,89.89,89.84,89.84,743500000.0
2008-03-17 06:16:00,89.84,89.84,89.78,89.78,364500000.0
2008-03-17 06:17:00,89.785,89.79,89.58,89.59,385100000.0
2008-03-17 06:18:00,89.59,89.605,89.48,89.485,405200000.0
2008-03-17 06:19:00,89.485,89.52,89.47,89.5,688800000.0
2008-03-17 06:20:00,89.5,89.53,89.47,89.52,501600000.0
2008-03-17 06:21:00,89.52,89.61,89.52,89.61,352800000.0
2008-03-17 06:22:00,89.61,89.65,89.61,89.64,458400000.0
2008-03-17 06:23:00,89.64,89.69,89.64,89.67,617000000.0
2008-03-17 06:24:00,89.67,89.68,89.66,89.66,662400000.0
2008-03-17 06:25:00,89.66,89.71,89.655,89.7,633900000.0
2008-03-17 06:26:00,89.7,89.76,89.69,89.74,323200000.0
2008-03-17 06:27:00,89.74,89.805,89.74,89.79,182100000.0
2008-03-17 06:28:00,89.79,89.8,89.79,89.8,196000000.0
2008-03-17 06:29:00,89.8,89.87,89.8,89.85,571000000.0
2008-03-17 06:30:00,89.85,89.86,89.83,89.845,253300000.0
2008-03-17 06:31:00,89.845,89.91,89.825,89.905,217200000.0
2008-03-17 06:32:00,89.905,89.915,89.875,89.915,268300000.0
2008-03-17 06:33:00,89.915,89.92,89.81,89.82,196200000.0
2008-03-17 06:34:00,89.82,89.84,89.78,89.8,142400000.0
2008-03-17 06:35:00,89.8,89.88,89.8,89.88,87800000.0
2008-03-17 06:36:00,89.88,89.88,89.82,89.85,143600000.0
2008-03-17 06:37:00,89.85,89.88,89.82,89.88,239600000.0
2008-03-17 06:38:00,89.88,89.93,89.875,89.915,278600000.0
2008-03-17 06:39:00,89.92,89.925,89.835,89.835,308600000.0
2008-03-17 06:40:00,89.835,89.87,89.825,89.825,226700000.0
2008-03-17 06:41:00,89.825,89.88,89.815,89.87,274500000.0
2008-03-17 06:42:00,89.87,89.9,89.87,89.895,295400000.0
2008-03-17 06:43:00,89.89,89.9,89.875,89.89,222000000.0
2008-03-17 06:44:00,89.89,89.915,89.88,89.895,176100000.0
2008-03-17 06:45:00,89.89,89.91,89.89,89.89,205100000.0
2008-03-17 06:46:00,89.89,89.9,89.87,89.87,309600000.0
2008-03-17 06:47:00,89.87,89.87,89.83,89.84,136300000.0
2008-03-17 06:48:00,89.84,89.85,89.83,89.83,94700000.0
2008-03-17 06:49:00,89.83,89.84,89.79,89.83,124100000.0
2008-03-17 06:50:00,89.83,89.89,89.83,89.89,271400000.0
2008-03-17 06:51:00,89.89,89.89,89.84,89.84,389000000.0
2008-03-17 06:52:00,89.84,89.87,89.83,89.83,180000000.0
2008-03-17 06:53:00,89.83,89.85,89.83,89.84,91900000.0
2008-03-17 06:54:00,89.84,89.88,89.835,89.835,229400000.0
2008-03-17 06:55:00,89.835,89.84,89.79,89.79,247400000.0
2008-03-17 06:56:00,89.79,89.85,89.76,89.85,207600000.0
2008-03-17 06:57:00,89.86,89.87,89.84,89.84,353000000.0
2008-03-17 06:58:00,89.84,89.89,89.84,89.85,261200000.0
2008-03-17 06:59:00,89.87,89.93,89.85,89.93,240600000.0
2008-03-17 07:00:00,89.93,89.94,89.895,89.91,137700000.0
2008-03-17 07:01:00,89.91,89.91,89.85,89.85,164500000.0
2008-03-17 07:02:00,89.85,89.86,89.85,89.85,101900000.0
2008-03-17 07:03:00,89.85,89.87,89.81,89.86,218000000.0
2008-03-17 07:04:00,89.86,89.87,89.82,89.83,102400000.0
2008-03-17 07:05:00,89.83,89.85,89.82,89.84,83200000.0
2008-03-17 07:06:00,89.84,89.89,89.84,89.88,153100000.0
2008-03-17 07:07:00,89.88,89.88,89.85,89.86,293200000.0
2008-03-17 07:08:00,89.86,89.86,89.79,89.81,286400000.0
2008-03-17 07:09:00,89.81,89.82,89.755,89.765,224600000.0
2008-03-17 07:10:00,89.76,89.79,89.76,89.79,261800000.0
2008-03-17 07:11:00,89.79,89.8,89.735,89.745,206100000.0
2008-03-17 07:12:00,89.745,89.745,89.64,89.645,184900000.0
2008-03-17 07:13:00,89.645,89.69,89.59,89.62,160800000.0
2008-03-17 07:14:00,89.62,89.66,89.605,89.62,243300000.0
2008-03-17 07:15:00,89.62,89.66,89.61,89.66,146000000.0
2008-03-17 07:16:00,89.66,89.7,89.66,89.69,117500000.0
2008-03-17 07:17:00,89.69,89.69,89.61,89.61,130000000.0
2008-03-17 07:18:00,89.61,89.63,89.49,89.495,162400000.0
2008-03-17 07:19:00,89.46,89.46,89.41,89.41,210100000.0
2008-03-17 07:20:00,89.41,89.43,89.36,89.365,221900000.0
2008-03-17 07:21:00,89.365,89.39,89.27,89.28,159600000.0
2008-03-17 07:22:00,89.28,89.305,89.23,89.23,143600000.0
2008-03-17 07:23:00,89.23,89.27,89.205,89.23,239200000.0
2008-03-17 07:24:00,89.23,89.245,89.11,89.13,303100000.0
2008-03-17 07:25:00,89.13,89.2,89.11,89.19,291200000.0
2008-03-17 07:26:00,89.19,89.25,89.19,89.22,96400000.0
2008-03-17 07:27:00,89.22,89.26,89.21,89.24,96700000.0
2008-03-17 07:28:00,89.24,89.25,89.21,89.21,170200000.0
2008-03-17 07:29:00,89.21,89.27,89.21,89.26,152500000.0
2008-03-17 07:30:00,89.26,89.3,89.25,89.28,230400000.0
2008-03-17 07:31:00,89.285,89.32,89.28,89.31,413000000.0
2008-03-17 07:32:00,89.31,89.38,89.3,89.365,469500000.0
2008-03-17 07:33:00,89.365,89.405,89.36,89.405,223000000.0
2008-03-17 07:34:00,89.405,89.46,89.405,89.42,228400000.0
2008-03-17 07:35:00,89.41,89.48,89.4,89.46,197800000.0
2008-03-17 07:36:00,89.46,89.5,89.46,89.5,440800000.0
2008-03-17 07:37:00,89.5,89.64,89.49,89.64,286200000.0
2008-03-17 07:38:00,89.65,89.66,89.61,89.63,175900000.0
2008-03-17 07:39:00,89.63,89.64,89.525,89.56,320700000.0
2008-03-17 07:40:00,89.56,89.61,89.55,89.6,93500000.0
2008-03-17 07:41:00,89.6,89.63,89.59,89.61,136600000.0
2008-03-17 07:42:00,89.61,89.66,89.58,89.58,250300000.0
2008-03-17 07:43:00,89.58,89.58,89.54,89.55,408100000.0
2008-03-17 07:44:00,89.55,89.58,89.54,89.54,102900000.0
2008-03-17 07:45:00,89.54,89.55,89.48,89.49,151300000.0
2008-03-17 07:46:00,89.49,89.56,89.48,89.56,269900000.0
2008-03-17 07:47:00,89.56,89.62,89.55,89.6,296000000.0
2008-03-17 07:48:00,89.62,89.64,89.6,89.62,180500000.0
2008-03-17 07:49:00,89.62,89.67,89.6,89.64,220300000.0
2008-03-17 07:50:00,89.63,89.72,89.63,89.71,213400000.0
2008-03-17 07:51:00,89.71,89.75,89.68,89.7,432700000.0
2008-03-17 07:52:00,89.7,89.73,89.695,89.715,623500000.0
2008-03-17 07:53:00,89.715,89.725,89.695,89.725,462900000.0
2008-03-17 07:54:00,89.72,89.72,89.68,89.705,634100000.0
2008-03-17 07:55:00,89.705,89.705,89.66,89.675,859200000.0
2008-03-17 07:56:00,89.675,89.73,89.665,89.72,748100000.0
2008-03-17 07:57:00,89.72,89.8,89.715,89.79,369600000.0
2008-03-17 07:58:00,89.78,89.81,89.76,89.81,278000000.0
2008-03-17 07:59:00,89.81,89.81,89.77,89.77,182400000.0
2008-03-17 08:00:00,89.77,89.82,89.77,89.82,232100000.0
2008-03-17 08:01:00,89.82,89.82,89.75,89.75,292400000.0
2008-03-17 08:02:00,89.75,89.765,89.73,89.74,247500000.0
2008-03-17 08:03:00,89.75,89.75,89.68,89.7,298400000.0
2008-03-17 08:04:00,89.7,89.77,89.7,89.76,431800000.0
2008-03-17 08:05:00,89.76,89.83,89.75,89.81,239100000.0
2008-03-17 08:06:00,89.83,89.86,89.81,89.85,225600000.0
2008-03-17 08:07:00,89.85,89.89,89.83,89.85,359200000.0
2008-03-17 08:08:00,89.85,89.9,89.85,89.9,237400000.0
2008-03-17 08:09:00,89.9,89.96,89.9,89.96,176800000.0
2008-03-17 08:10:00,89.96,89.99,89.95,89.975,354100000.0
2008-03-17 08:11:00,89.975,90.0,89.905,89.98,187700000.0
2008-03-17 08:12:00,89.98,90.1,89.965,90.045,496300000.0
2008-03-17 08:13:00,90.04,90.12,90.03,90.1,327200000.0
2008-03-17 08:14:00,90.1,90.17,90.07,90.16,179400000.0
2008-03-17 08:15:00,90.16,90.24,90.16,90.22,99500000.0
2008-03-17 08:16:00,90.22,90.27,90.2,90.24,175700000.0
2008-03-17 08:17:00,90.24,90.26,90.23,90.24,240100000.0
2008-03-17 08:18:00,90.24,90.25,90.17,90.18,162700000.0
2008-03-17 08:19:00,90.18,90.19,90.05,90.06,335600000.0
2008-03-17 08:20:00,90.06,90.1,90.06,90.07,309500000.0
2008-03-17 08:21:00,90.07,90.11,90.06,90.095,224000000.0
2008-03-17 08:22:00,90.095,90.11,90.05,90.105,318800000.0
2008-03-17 08:23:00,90.105,90.14,90.1,90.13,571400000.0
2008-03-17 08:24:00,90.13,90.22,90.12,90.22,215600000.0
2008-03-17 08:25:00,90.22,90.34,90.215,90.33,246000000.0
2008-03-17 08:26:00,90.33,90.355,90.255,90.265,225300000.0
2008-03-17 08:27:00,90.265,90.265,90.2,90.225,234900000.0
2008-03-17 08:28:00,90.225,90.29,90.225,90.275,89200000.0
2008-03-17 08:29:00,90.275,90.28,90.25,90.275,130900000.0
2008-03-17 08:30:00,90.275,90.32,90.27,90.28,214900000.0
2008-03-17 08:31:00,90.28,90.29,90.24,90.24,211400000.0
2008-03-17 08:32:00,90.24,90.26,90.21,90.23,147600000.0
2008-03-17 08:33:00,90.23,90.24,90.18,90.19,147100000.0
2008-03-17 08:34:00,90.19,90.21,90.18,90.185,81600000.0
2008-03-17 08:35:00,90.185,90.185,90.145,90.15,113400000.0
2008-03-17 08:36:00,90.15,90.15,90.06,90.07,146500000.0
2008-03-17 08:37:00,90.07,90.095,90.0,90.0,281400000.0
2008-03-17 08:38:00,90.0,90.005,89.9,89.91,238600000.0
2008-03-17 08:39:00,89.895,90.0,89.89,89.995,328000000.0
2008-03-17 08:40:00,89.995,90.01,89.9,89.91,300300000.0
2008-03-17 08:41:00,89.915,89.99,89.88,89.975,214200000.0
2008-03-17 08:42:00,89.975,89.985,89.935,89.955,101200000.0
2008-03-17 08:43:00,89.955,89.995,89.93,89.975,140700000.0
2008-03-17 08:44:00,89.98,89.98,89.925,89.955,150200000.0
2008-03-17 08:45:00,89.955,89.97,89.91,89.955,206200000.0
2008-03-17 08:46:00,89.955,89.98,89.91,89.975,154800000.0
2008-03-17 08:47:00,89.975,89.975,89.94,89.96,89400000.0
2008-03-17 08:48:00,89.96,89.96,89.93,89.95,165700000.0
2008-03-17 08:49:00,89.95,89.97,89.94,89.96,107700000.0
2008-03-17 08:50:00,89.95,90.06,89.94,90.06,215400000.0
2008-03-17 08:51:00,90.07,90.07,90.03,90.03,304700000.0
2008-03-17 08:52:00,90.03,90.03,89.99,90.005,306900000.0
2008-03-17 08:53:00,90.005,90.035,89.99,90.005,261700000.0
2008-03-17 08:54:00,90.005,90.04,90.005,90.04,215300000.0
2008-03-17 08:55:00,90.03,90.065,90.03,90.06,282500000.0
2008-03-17 08:56:00,90.06,90.11,90.045,90.075,262600000.0
2008-03-17 08:57:00,90.07,90.1,90.03,90.05,179200000.0
2008-03-17 08:58:00,90.05,90.065,90.04,90.045,133700000.0
2008-03-17 08:59:00,90.055,90.085,90.05,90.07,155600000.0
2008-03-17 09:00:00,90.07,90.085,90.05,90.075,157100000.0
2008-03-17 09:01:00,90.075,90.135,90.065,90.135,120700000.0
2008-03-17 09:02:00,90.13,90.185,90.1,90.16,198600000.0
2008-03-17 09:03:00,90.16,90.16,90.11,90.15,261300000.0
2008-03-17 09:04:00,90.145,90.16,90.125,90.155,282300000.0
2008-03-17 09:05:00,90.15,90.19,90.13,90.18,182300000.0
2008-03-17 09:06:00,90.18,90.2,90.15,90.175,247600000.0
2008-03-17 09:07:00,90.175,90.18,90.07,90.08,228600000.0
2008-03-17 09:08:00,90.08,90.085,89.985,90.025,217900000.0
2008-03-17 09:09:00,90.025,90.025,89.89,90.0,305000000.0
2008-03-17 09:10:00,90.0,90.04,89.95,90.03,431300000.0
2008-03-17 09:11:00,90.03,90.05,89.98,90.0,159200000.0
2008-03-17 09:12:00,90.0,90.05,89.985,90.005,398400000.0
2008-03-17 09:13:00,90.005,90.05,89.99,90.0,144800000.0
2008-03-17 09:14:00,90.0,90.095,89.995,90.085,212400000.0
2008-03-17 09:15:00,90.085,90.155,90.075,90.135,108400000.0
2008-03-17 09:16:00,90.14,90.225,90.14,90.205,131000000.0
2008-03-17 09:17:00,90.205,90.235,90.185,90.235,112900000.0
2008-03-17 09:18:00,90.23,90.29,90.22,90.28,123700000.0
2008-03-17 09:19:00,90.28,90.31,90.26,90.29,175900000.0
2008-03-17 09:20:00,90.29,90.325,90.26,90.265,147500000.0
2008-03-17 09:21:00,90.265,90.285,90.235,90.24,98700000.0
2008-03-17 09:22:00,90.245,90.245,90.15,90.195,186600000.0
2008-03-17 09:23:00,90.195,90.2,90.14,90.145,113000000.0
2008-03-17 09:24:00,90.15,90.19,90.13,90.165,105800000.0
2008-03-17 09:25:00,90.165,90.265,90.165,90.245,138300000.0
2008-03-17 09:26:00,90.245,90.25,90.18,90.21,244700000.0
2008-03-17 09:27:00,90.21,90.23,90.15,90.155,165000000.0
2008-03-17 09:28:00,90.155,90.19,90.14,90.15,285700000.0
2008-03-17 09:29:00,90.15,90.17,90.12,90.13,444900000.0
2008-03-17 09:30:00,90.13,90.155,90.11,90.14,360900000.0
2008-03-17 09:31:00,90.14,90.28,90.14,90.28,316600000.0
2008-03-17 09:32:00,90.28,90.34,90.26,90.33,209400000.0
2008-03-17 09:33:00,90.33,90.34,90.3,90.32,84000000.0
2008-03-17 09:34:00,90.31,90.35,90.31,90.34,183600000.0
2008-03-17 09:35:00,90.34,90.42,90.33,90.42,573900000.0
2008-03-17 09:36:00,90.42,90.595,90.42,90.57,301000000.0
2008-03-17 09:37:00,90.57,90.62,90.53,90.62,269100000.0
2008-03-17 09:38:00,90.62,90.63,90.52,90.52,311400000.0
2008-03-17 09:39:00,90.52,90.52,90.49,90.505,357500000.0
2008-03-17 09:40:00,90.505,90.51,90.45,90.48,249800000.0
2008-03-17 09:41:00,90.48,90.51,90.43,90.43,238600000.0
2008-03-17 09:42:00,90.43,90.45,90.34,90.37,471400000.0
2008-03-17 09:43:00,90.37,90.39,90.33,90.33,582000000.0
2008-03-17 09:44:00,90.32,90.38,90.31,90.37,613300000.0
2008-03-17 09:45:00,90.37,90.38,90.32,90.34,504000000.0
2008-03-17 09:46:00,90.34,90.37,90.28,90.29,536300000.0
2008-03-17 09:47:00,90.29,90.355,90.24,90.29,400300000.0
2008-03-17 09:48:00,90.29,90.43,90.26,90.42,195500000.0
2008-03-17 09:49:00,90.42,90.43,90.37,90.4,159400000.0
2008-03-17 09:50:00,90.39,90.39,90.36,90.37,59400000.0
2008-03-17 09:51:00,90.37,90.37,90.32,90.33,60400000.0
2008-03-17 09:52:00,90.33,90.35,90.31,90.315,50900000.0
2008-03-17 09:53:00,90.29,90.315,90.225,90.225,36100000.0
2008-03-17 09:54:00,90.235,90.235,90.205,90.22,32700000.0
2008-03-17 09:55:00,90.22,90.25,90.215,90.23,62500000.0
2008-03-17 09:56:00,90.25,90.25,90.22,90.225,24000000.0
2008-03-17 09:57:00,90.225,90.3,90.22,90.295,37300000.0
2008-03-17 09:58:00,90.295,90.3,90.25,90.26,31600000.0
2008-03-17 09:59:00,90.25,90.255,90.175,90.18,11900000.0
2008-03-17 10:00:00,90.17,90.175,90.14,90.14,36800000.0
2008-03-17 10:01:00,90.14,90.14,90.07,90.09,110700000.0
2008-03-17 10:02:00,90.08,90.11,90.07,90.1,125100000.0
2008-03-17 10:03:00,90.1,90.15,90.1,90.15,70900000.0
2008-03-17 10:04:00,90.14,90.15,90.09,90.09,426000000.0
2008-03-17 10:05:00,90.1,90.11,90.065,90.065,536900000.0
2008-03-17 10:06:00,90.065,90.125,90.02,90.06,330200000.0
2008-03-17 10:07:00,90.04,90.07,89.91,89.91,287900000.0
2008-03-17 10:08:00,89.91,90.04,89.89,90.0,501500000.0
2008-03-17 10:09:00,89.995,90.04,89.99,90.03,465500000.0
2008-03-17 10:10:00,90.03,90.08,90.02,90.06,474100000.0
2008-03-17 10:11:00,90.06,90.08,89.97,89.97,237000000.0
2008-03-17 10:12:00,89.97,89.97,89.82,89.82,277800000.0
2008-03-17 10:13:00,89.84,89.84,89.73,89.77,389400000.0
2008-03-17 10:14:00,89.765,89.845,89.74,89.84,393500000.0
2008-03-17 10:15:00,89.845,89.895,89.83,89.88,398500000.0
2008-03-17 10:16:00,89.88,89.96,89.87,89.955,337700000.0
2008-03-17 10:17:00,89.95,90.02,89.945,89.995,404100000.0
2008-03-17 10:18:00,89.995,90.035,89.985,90.0,360600000.0
2008-03-17 10:19:00,90.0,90.04,90.0,90.02,670300000.0
2008-03-17 10:20:00,90.02,90.125,90.02,90.1,378300000.0
2008-03-17 10:21:00,90.1,90.145,90.085,90.145,346900000.0
2008-03-17 10:22:00,90.145,90.145,90.145,90.145,128400000.0
2008-03-17 10:23:00,90.145,90.16,90.08,90.13,271600000.0
2008-03-17 10:24:00,90.13,90.18,90.085,90.17,524200000.0
2008-03-17 10:25:00,90.17,90.21,90.155,90.17,814900000.0
2008-03-17 10:26:00,90.17,90.21,90.17,90.17,365100000.0
2008-03-17 10:27:00,90.17,90.26,90.17,90.22,343400000.0
2008-03-17 10:28:00,90.22,90.3,90.22,90.235,369200000.0
2008-03-17 10:29:00,90.24,90.25,90.23,90.24,263100000.0
2008-03-17 10:30:00,90.23,90.24,90.18,90.19,426600000.0
2008-03-17 10:31:00,90.19,90.23,90.175,90.2,460600000.0
2008-03-17 10:32:00,90.205,90.25,90.205,90.235,216000000.0
2008-03-17 10:33:00,90.235,90.235,90.09,90.09,224900000.0
2008-03-17 10:34:00,90.09,90.13,90.09,90.12,317600000.0
2008-03-17 10:35:00,90.12,90.14,90.09,90.09,421800000.0
2008-03-17 10:36:00,90.09,90.1,90.06,90.1,177400000.0
2008-03-17 10:37:00,90.1,90.18,90.1,90.175,308800000.0
2008-03-17 10:38:00,90.17,90.17,90.1,90.1,396900000.0
2008-03-17 10:39:00,90.1,90.11,90.09,90.09,291200000.0
2008-03-17 10:40:00,90.09,90.1,90.02,90.03,178600000.0
2008-03-17 10:41:00,90.03,90.07,90.0,90.07,166100000.0
2008-03-17 10:42:00,90.07,90.09,90.0,90.05,119300000.0
2008-03-17 10:43:00,90.05,90.08,90.03,90.08,299300000.0
2008-03-17 10:44:00,90.08,90.08,90.0,90.02,251300000.0
2008-03-17 10:45:00,90.02,90.02,89.96,90.01,446900000.0
2008-03-17 10:46:00,90.01,90.01,89.96,90.0,484000000.0
2008-03-17 10:47:00,90.0,90.04,89.98,90.04,554200000.0
2008-03-17 10:48:00,90.05,90.09,90.01,90.02,399500000.0
2008-03-17 10:49:00,90.02,90.02,89.935,89.95,569700000.0
2008-03-17 10:50:00,89.95,89.95,89.84,89.85,433500000.0
2008-03-17 10:51:00,89.85,89.85,89.78,89.825,420800000.0
2008-03-17 10:52:00,89.825,89.84,89.78,89.82,410700000.0
2008-03-17 10:53:00,89.82,89.85,89.82,89.83,378200000.0
2008-03-17 10:54:00,89.83,89.85,89.78,89.78,313400000.0
2008-03-17 10:55:00,89.78,89.81,89.74,89.76,333400000.0
2008-03-17 10:56:00,89.76,89.78,89.72,89.76,339800000.0
2008-03-17 10:57:00,89.76,89.85,89.76,89.82,392100000.0
2008-03-17 10:58:00,89.82,89.83,89.73,89.77,418800000.0
2008-03-17 10:59:00,89.77,89.87,89.74,89.87,387300000.0
2008-03-17 11:00:00,89.865,89.88,89.79,89.8,551800000.0
2008-03-17 11:01:00,89.8,89.85,89.79,89.79,427000000.0
2008-03-17 11:02:00,89.79,89.83,89.73,89.82,348900000.0
2008-03-17 11:03:00,89.82,89.84,89.81,89.81,551600000.0
2008-03-17 11:04:00,89.81,89.88,89.8,89.88,441900000.0
2008-03-17 11:05:00,89.88,89.88,89.815,89.82,362000000.0
2008-03-17 11:06:00,89.82,89.82,89.77,89.78,356800000.0
2008-03-17 11:07:00,89.78,89.83,89.78,89.82,382900000.0
2008-03-17 11:08:00,89.82,89.85,89.73,89.76,316200000.0
2008-03-17 11:09:00,89.76,89.78,89.67,89.67,470700001.0
2008-03-17 11:10:00,89.68,89.7,89.625,89.64,322500000.0
2008-03-17 11:11:00,89.64,89.64,89.56,89.56,383400000.0
2008-03-17 11:12:00,89.56,89.6,89.41,89.44,403800000.0
2008-03-17 11:13:00,89.44,89.55,89.43,89.55,462500000.0
2008-03-17 11:14:00,89.55,89.58,89.475,89.49,328100000.0
2008-03-17 11:15:00,89.49,89.5,89.33,89.33,333700000.0
2008-03-17 11:16:00,89.33,89.36,89.28,89.32,430000000.0
2008-03-17 11:17:00,89.32,89.34,89.24,89.245,429200000.0
2008-03-17 11:18:00,89.245,89.25,89.13,89.155,412600000.0
2008-03-17 11:19:00,89.155,89.29,89.15,89.28,553400000.0
2008-03-17 11:20:00,89.28,89.37,89.27,89.32,416200000.0
2008-03-17 11:21:00,89.33,89.35,89.3,89.33,549400000.0
2008-03-17 11:22:00,89.33,89.46,89.32,89.44,417100000.0
2008-03-17 11:23:00,89.44,89.46,89.38,89.41,416000000.0
2008-03-17 11:24:00,89.41,89.495,89.38,89.49,408000000.0
2008-03-17 11:25:00,89.49,89.595,89.49,89.535,525400000.0
2008-03-17 11:26:00,89.53,89.54,89.49,89.51,388600000.0
2008-03-17 11:27:00,89.51,89.55,89.49,89.54,345300000.0
2008-03-17 11:28:00,89.54,89.64,89.53,89.62,449700000.0
2008-03-17 11:29:00,89.61,89.63,89.485,89.51,376700000.0
2008-03-17 11:30:00,89.51,89.57,89.5,89.57,417700000.0
2008-03-17 11:31:00,89.57,89.57,89.45,89.5,429300000.0
2008-03-17 11:32:00,89.5,89.55,89.48,89.53,217400000.0
2008-03-17 11:33:00,89.53,89.59,89.53,89.57,306400000.0
2008-03-17 11:34:00,89.57,89.64,89.57,89.62,293500000.0
2008-03-17 11:35:00,89.625,89.665,89.62,89.65,356000000.0
2008-03-17 11:36:00,89.66,89.67,89.635,89.64,218300000.0
2008-03-17 11:37:00,89.64,89.65,89.58,89.59,280500000.0
2008-03-17 11:38:00,89.6,89.64,89.57,89.58,255400000.0
2008-03-17 11:39:00,89.59,89.59,89.56,89.575,321600000.0
2008-03-17 11:40:00,89.575,89.59,89.55,89.55,332700000.0
2008-03-17 11:41:00,89.55,89.59,89.54,89.54,471200000.0
2008-03-17 11:42:00,89.54,89.63,89.54,89.625,476300000.0
2008-03-17 11:43:00,89.63,89.75,89.63,89.75,355600000.0
2008-03-17 11:44:00,89.76,89.795,89.74,89.74,335100000.0
2008-03-17 11:45:00,89.74,89.9,89.73,89.855,409200000.0
2008-03-17 11:46:00,89.855,89.935,89.82,89.91,347000000.0
2008-03-17 11:47:00,89.9,89.9,89.85,89.85,335500000.0
2008-03-17 11:48:00,89.85,89.85,89.69,89.69,319700000.0
2008-03-17 11:49:00,89.69,89.7,89.66,89.7,315400000.0
2008-03-17 11:50:00,89.7,89.79,89.7,89.76,338700000.0
2008-03-17 11:51:00,89.76,89.81,89.74,89.76,405900000.0
2008-03-17 11:52:00,89.77,89.785,89.75,89.78,703500000.0
2008-03-17 11:53:00,89.78,89.78,89.75,89.76,586300000.0
2008-03-17 11:54:00,89.76,89.78,89.72,89.72,547500000.0
2008-03-17 11:55:00,89.72,89.73,89.69,89.71,300200000.0
2008-03-17 11:56:00,89.71,89.71,89.66,89.69,383300000.0
2008-03-17 11:57:00,89.69,89.76,89.69,89.74,547500000.0
2008-03-17 11:58:00,89.74,89.785,89.72,89.77,463900000.0
2008-03-17 11:59:00,89.77,89.79,89.74,89.79,402100000.0
2008-03-17 12:00:00,89.79,89.79,89.68,89.75,387400000.0
2008-03-17 12:01:00,89.75,89.77,89.715,89.73,312000000.0
2008-03-17 12:02:00,89.73,89.77,89.68,89.77,405000000.0
2008-03-17 12:03:00,89.77,89.82,89.66,89.68,380500000.0
2008-03-17 12:04:00,89.685,89.73,89.685,89.72,486300000.0
2008-03-17 12:05:00,89.72,89.805,89.72,89.8,480100000.0
2008-03-17 12:06:00,89.8,89.98,89.79,89.98,330900001.0
2008-03-17 12:07:00,90.0,90.0,89.94,89.995,371100001.0
2008-03-17 12:08:00,89.99,90.02,89.94,89.94,401800000.0
2008-03-17 12:09:00,89.94,89.96,89.82,89.93,404000000.0
2008-03-17 12:10:00,89.93,89.95,89.86,89.865,369000000.0
2008-03-17 12:11:00,89.865,89.87,89.805,89.805,455000000.0
2008-03-17 12:12:00,89.805,89.86,89.8,89.83,502799998.0
2008-03-17 12:13:00,89.83,89.845,89.79,89.8,588300002.0
2008-03-17 12:14:00,89.785,89.79,89.66,89.66,354500000.0
2008-03-17 12:15:00,89.66,89.67,89.61,89.63,201600000.0
2008-03-17 12:16:00,89.63,89.63,89.51,89.56,222500000.0
2008-03-17 12:17:00,89.56,89.59,89.56,89.56,270400000.0
2008-03-17 12:18:00,89.56,89.59,89.56,89.56,405700000.0
2008-03-17 12:19:00,89.56,89.58,89.54,89.54,265500000.0
2008-03-17 12:20:00,89.54,89.58,89.52,89.57,237700000.0
2008-03-17 12:21:00,89.57,89.58,89.52,89.535,125900000.0
2008-03-17 12:22:00,89.54,89.58,89.525,89.53,156400000.0
2008-03-17 12:23:00,89.53,89.54,89.52,89.54,337900000.0
2008-03-17 12:24:00,89.54,89.55,89.515,89.515,330100000.0
2008-03-17 12:25:00,89.515,89.53,89.48,89.5,359900000.0
2008-03-17 12:26:00,89.5,89.53,89.49,89.51,289100000.0
2008-03-17 12:27:00,89.51,89.54,89.49,89.5,258800000.0
2008-03-17 12:28:00,89.49,89.54,89.47,89.51,264600000.0
2008-03-17 12:29:00,89.51,89.52,89.45,89.48,245900000.0
2008-03-17 12:30:00,89.48,89.49,89.41,89.44,354000001.0
2008-03-17 12:31:00,89.44,89.46,89.41,89.42,222600000.0
2008-03-17 12:32:00,89.42,89.44,89.39,89.42,308600000.0
2008-03-17 12:33:00,89.42,89.53,89.405,89.5,175400000.0
2008-03-17 12:34:00,89.5,89.64,89.49,89.64,266100000.0
2008-03-17 12:35:00,89.64,89.64,89.54,89.545,234400000.0
2008-03-17 12:36:00,89.55,89.58,89.54,89.54,378400000.0
2008-03-17 12:37:00,89.54,89.59,89.53,89.54,283100000.0
2008-03-17 12:38:00,89.54,89.54,89.4,89.4,239500000.0
2008-03-17 12:39:00,89.4,89.42,89.36,89.375,217900000.0
2008-03-17 12:40:00,89.375,89.44,89.37,89.41,173900000.0
2008-03-17 12:41:00,89.41,89.42,89.36,89.38,344000000.0
2008-03-17 12:42:00,89.38,89.38,89.3,89.33,266300000.0
2008-03-17 12:43:00,89.33,89.35,89.3,89.305,283100000.0
2008-03-17 12:44:00,89.305,89.31,89.275,89.29,223900000.0
2008-03-17 12:45:00,89.29,89.29,89.08,89.08,269200000.0
2008-03-17 12:46:00,89.06,89.07,88.94,88.95,235700000.0
2008-03-17 12:47:00,88.95,89.0,88.95,88.98,305100000.0
2008-03-17 12:48:00,88.99,89.1,88.985,89.1,309200000.0
2008-03-17 12:49:00,89.1,89.205,89.09,89.1,268700000.0
2008-03-17 12:50:00,89.1,89.16,89.1,89.14,273100000.0
2008-03-17 12:51:00,89.14,89.16,89.1,89.11,113100000.0
2008-03-17 12:52:00,89.11,89.15,89.1,89.13,211800000.0
2008-03-17 12:53:00,89.13,89.13,89.09,89.09,184700000.0
2008-03-17 12:54:00,89.09,89.09,88.96,88.96,190100000.0
2008-03-17 12:55:00,88.97,88.98,88.9,88.93,120100000.0
2008-03-17 12:56:00,88.94,88.95,88.88,88.89,267300000.0
2008-03-17 12:57:00,88.89,88.91,88.79,88.79,406700000.0
2008-03-17 12:58:00,88.79,88.845,88.77,88.785,229400000.0
2008-03-17 12:59:00,88.78,88.84,88.75,88.82,360200000.0
2008-03-17 13:00:00,88.82,88.905,88.815,88.88,290200000.0
2008-03-17 13:01:00,88.88,88.91,88.845,88.88,321000000.0
2008-03-17 13:02:00,88.89,89.02,88.88,88.985,260000000.0
2008-03-17 13:03:00,88.99,89.01,88.92,88.94,282000000.0
2008-03-17 13:04:00,88.94,88.96,88.87,88.94,151500000.0
2008-03-17 13:05:00,88.95,88.99,88.94,88.98,236800000.0
2008-03-17 13:06:00,88.98,89.02,88.935,89.02,217600000.0
2008-03-17 13:07:00,88.96,89.0,88.91,88.94,314200000.0
2008-03-17 13:08:00,88.94,89.0,88.94,88.97,330500000.0
2008-03-17 13:09:00,88.97,89.06,88.965,89.06,235600000.0
2008-03-17 13:10:00,89.06,89.07,89.03,89.06,214100000.0
2008-03-17 13:11:00,89.06,89.08,89.03,89.07,359700000.0
2008-03-17 13:12:00,89.08,89.18,89.07,89.17,368100000.0
2008-03-17 13:13:00,89.16,89.21,89.135,89.19,248600000.0
2008-03-17 13:14:00,89.19,89.27,89.19,89.26,250100000.0
2008-03-17 13:15:00,89.26,89.28,89.19,89.21,160100000.0
2008-03-17 13:16:00,89.21,89.23,89.19,89.19,523500000.0
2008-03-17 13:17:00,89.19,89.19,89.13,89.14,352200000.0
2008-03-17 13:18:00,89.14,89.18,89.13,89.175,354800000.0
2008-03-17 13:19:00,89.175,89.175,89.12,89.14,370400000.0
2008-03-17 13:20:00,89.14,89.22,89.125,89.21,219000000.0
2008-03-17 13:21:00,89.21,89.23,89.2,89.22,239200000.0
2008-03-17 13:22:00,89.22,89.22,89.13,89.15,199400000.0
2008-03-17 13:23:00,89.15,89.28,89.15,89.24,221600000.0
2008-03-17 13:24:00,89.24,89.27,89.23,89.24,171700000.0
2008-03-17 13:25:00,89.24,89.25,89.22,89.24,254800000.0
2008-03-17 13:26:00,89.24,89.28,89.23,89.27,180100000.0
2008-03-17 13:27:00,89.27,89.27,89.15,89.15,208200000.0
2008-03-17 13:28:00,89.13,89.16,89.01,89.01,289100000.0
2008-03-17 13:29:00,89.01,89.06,88.98,89.01,279100000.0
2008-03-17 13:30:00,89.01,89.05,89.0,89.05,172900000.0
2008-03-17 13:31:00,89.05,89.05,89.005,89.025,141100000.0
2008-03-17 13:32:00,89.03,89.06,89.0,89.005,241100000.0
2008-03-17 13:33:00,88.99,89.0,88.95,88.98,245900000.0
2008-03-17 13:34:00,88.98,89.01,88.98,88.98,258300000.0
2008-03-17 13:35:00,88.98,89.05,88.97,89.05,272100000.0
2008-03-17 13:36:00,89.05,89.05,88.98,89.02,126900000.0
2008-03-17 13:37:00,89.02,89.03,89.0,89.01,118200000.0
2008-03-17 13:38:00,89.01,89.03,88.99,89.02,204200000.0
2008-03-17 13:39:00,89.02,89.045,89.01,89.03,227500000.0
2008-03-17 13:40:00,89.03,89.06,89.03,89.04,182700000.0
2008-03-17 13:41:00,89.04,89.08,89.04,89.08,141400000.0
2008-03-17 13:42:00,89.08,89.19,89.07,89.17,203800000.0
2008-03-17 13:43:00,89.17,89.2,89.14,89.14,250100000.0
2008-03-17 13:44:00,89.14,89.22,89.14,89.18,240600000.0
2008-03-17 13:45:00,89.18,89.21,89.16,89.17,349900000.0
2008-03-17 13:46:00,89.16,89.21,89.155,89.2,503700000.0
2008-03-17 13:47:00,89.2,89.26,89.19,89.23,196100000.0
2008-03-17 13:48:00,89.24,89.25,89.21,89.23,335400000.0
2008-03-17 13:49:00,89.23,89.27,89.22,89.27,546600000.0
2008-03-17 13:50:00,89.27,89.27,89.225,89.225,640600000.0
2008-03-17 13:51:00,89.225,89.325,89.225,89.27,356800000.0
2008-03-17 13:52:00,89.27,89.3,89.215,89.23,243200000.0
2008-03-17 13:53:00,89.23,89.25,89.2,89.22,214300000.0
2008-03-17 13:54:00,89.22,89.26,89.2,89.2,276500000.0
2008-03-17 13:55:00,89.2,89.26,89.16,89.22,205500000.0
2008-03-17 13:56:00,89.22,89.24,89.16,89.215,189800000.0
2008-03-17 13:57:00,89.215,89.33,89.19,89.3,249900000.0
2008-03-17 13:58:00,89.3,89.31,89.23,89.29,212600000.0
2008-03-17 13:59:00,89.29,89.29,89.17,89.18,178900000.0
2008-03-17 14:00:00,89.18,89.24,89.16,89.21,178400000.0
2008-03-17 14:01:00,89.21,89.28,89.21,89.28,294400000.0
2008-03-17 14:02:00,89.28,89.37,89.275,89.34,218800000.0
2008-03-17 14:03:00,89.34,89.5,89.32,89.49,191600000.0
2008-03-17 14:04:00,89.49,89.53,89.47,89.5,145600000.0
2008-03-17 14:05:00,89.5,89.52,89.46,89.495,223300000.0
2008-03-17 14:06:00,89.5,89.54,89.47,89.47,209300000.0
2008-03-17 14:07:00,89.48,89.52,89.48,89.5,214200000.0
2008-03-17 14:08:00,89.5,89.5,89.45,89.48,306900000.0
2008-03-17 14:09:00,89.48,89.48,89.44,89.46,131000000.0
2008-03-17 14:10:00,89.46,89.47,89.42,89.43,155400000.0
2008-03-17 14:11:00,89.44,89.44,89.37,89.37,227100000.0
2008-03-17 14:12:00,89.37,89.38,89.25,89.26,200200000.0
2008-03-17 14:13:00,89.26,89.29,89.25,89.25,408000000.0
2008-03-17 14:14:00,89.25,89.25,89.2,89.22,270500000.0
2008-03-17 14:15:00,89.22,89.24,89.19,89.2,253200000.0
2008-03-17 14:16:00,89.2,89.36,89.2,89.36,226600000.0
2008-03-17 14:17:00,89.37,89.43,89.35,89.42,133200000.0
2008-03-17 14:18:00,89.42,89.42,89.36,89.38,303100000.0
2008-03-17 14:19:00,89.38,89.38,89.27,89.29,197600000.0
2008-03-17 14:20:00,89.29,89.34,89.23,89.24,264100000.0
2008-03-17 14:21:00,89.23,89.29,89.19,89.2,214700000.0
2008-03-17 14:22:00,89.2,89.25,89.18,89.21,285600000.0
2008-03-17 14:23:00,89.215,89.26,89.21,89.22,190700000.0
2008-03-17 14:24:00,89.21,89.27,89.19,89.255,252800000.0
2008-03-17 14:25:00,89.255,89.265,89.23,89.255,234600000.0
2008-03-17 14:26:00,89.255,89.27,89.22,89.25,162800000.0
2008-03-17 14:27:00,89.25,89.255,89.2,89.255,182800000.0
2008-03-17 14:28:00,89.255,89.27,89.18,89.25,257600000.0
2008-03-17 14:29:00,89.25,89.3,89.22,89.27,214300000.0
2008-03-17 14:30:00,89.27,89.28,89.18,89.23,276699995.0
2008-03-17 14:31:00,89.23,89.3,89.22,89.28,333900000.0
2008-03-17 14:32:00,89.28,89.28,89.22,89.23,283700000.0
2008-03-17 14:33:00,89.23,89.3,89.23,89.27,197300000.0
2008-03-17 14:34:00,89.27,89.28,89.2,89.23,210400000.0
2008-03-17 14:35:00,89.24,89.27,89.2,89.21,185600000.0
2008-03-17 14:36:00,89.22,89.25,89.21,89.21,214100000.0
2008-03-17 14:37:00,89.21,89.26,89.21,89.21,156900000.0
2008-03-17 14:38:00,89.21,89.23,89.16,89.18,163800000.0
2008-03-17 14:39:00,89.18,89.23,89.18,89.21,121800000.0
2008-03-17 14:40:00,89.21,89.22,89.19,89.2,124400000.0
2008-03-17 14:41:00,89.2,89.24,89.2,89.235,394200005.0
2008-03-17 14:42:00,89.235,89.25,89.17,89.2,218000000.0
2008-03-17 14:43:00,89.2,89.26,89.19,89.19,194000000.0
2008-03-17 14:44:00,89.19,89.32,89.17,89.29,173100000.0
2008-03-17 14:45:00,89.29,89.36,89.29,89.35,142400000.0
2008-03-17 14:46:00,89.35,89.4,89.35,89.395,117000000.0
2008-03-17 14:47:00,89.39,89.47,89.37,89.4,112100000.0
2008-03-17 14:48:00,89.4,89.4,89.33,89.34,106100000.0
2008-03-17 14:49:00,89.34,89.37,89.3,89.33,100600000.0
2008-03-17 14:50:00,89.33,89.34,89.24,89.25,144600000.0
2008-03-17 14:51:00,89.25,89.36,89.25,89.36,158200001.0
2008-03-17 14:52:00,89.37,89.52,89.35,89.52,215200000.0
2008-03-17 14:53:00,89.52,89.53,89.41,89.48,394500000.0
2008-03-17 14:54:00,89.48,89.505,89.46,89.46,349600000.0
2008-03-17 14:55:00,89.46,89.535,89.42,89.53,425700000.0
2008-03-17 14:56:00,89.54,89.575,89.48,89.485,346200000.0
2008-03-17 14:57:00,89.485,89.49,89.415,89.43,273100000.0
2008-03-17 14:58:00,89.43,89.45,89.4,89.425,359600000.0
2008-03-17 14:59:00,89.435,89.47,89.41,89.44,298100000.0
2008-03-17 15:00:00,89.44,89.46,89.42,89.46,325600000.0
2008-03-17 15:01:00,89.46,89.48,89.44,89.47,220400000.0
2008-03-17 15:02:00,89.47,89.49,89.44,89.45,269800000.0
2008-03-17 15:03:00,89.45,89.46,89.385,89.42,481200000.0
2008-03-17 15:04:00,89.41,89.41,89.36,89.39,612400000.0
2008-03-17 15:05:00,89.39,89.41,89.35,89.35,462500000.0
2008-03-17 15:06:00,89.35,89.41,89.345,89.4,541300000.0
2008-03-17 15:07:00,89.4,89.4,89.35,89.35,450500000.0
2008-03-17 15:08:00,89.35,89.38,89.34,89.37,220700000.0
2008-03-17 15:09:00,89.37,89.4,89.35,89.39,301300000.0
2008-03-17 15:10:00,89.39,89.39,89.36,89.39,321600000.0
2008-03-17 15:11:00,89.39,89.4,89.34,89.36,148600000.0
2008-03-17 15:12:00,89.36,89.36,89.3,89.335,103800000.0
2008-03-17 15:13:00,89.33,89.36,89.32,89.32,134200000.0
2008-03-17 15:14:00,89.32,89.35,89.23,89.23,154900000.0
2008-03-17 15:15:00,89.23,89.23,89.1,89.18,468199999.0
2008-03-17 15:16:00,89.2,89.23,89.16,89.17,359200000.0
2008-03-17 15:17:00,89.17,89.22,89.16,89.19,551500000.0
2008-03-17 15:18:00,89.19,89.21,89.135,89.2,613300000.0
2008-03-17 15:19:00,89.205,89.31,89.195,89.28,381800000.0
2008-03-17 15:20:00,89.28,89.31,89.22,89.24,368200000.0
2008-03-17 15:21:00,89.24,89.25,89.19,89.2,477800000.0
2008-03-17 15:22:00,89.195,89.25,89.185,89.24,537700000.0
2008-03-17 15:23:00,89.24,89.245,89.12,89.12,464800000.0
2008-03-17 15:24:00,89.12,89.12,88.99,89.06,311900000.0
2008-03-17 15:25:00,89.055,89.07,89.0,89.035,329500000.0
2008-03-17 15:26:00,89.035,89.09,88.95,89.04,251000000.0
2008-03-17 15:27:00,89.04,89.08,89.01,89.075,439200000.0
2008-03-17 15:28:00,89.075,89.075,88.955,88.955,430000000.0
2008-03-17 15:29:00,88.955,88.96,88.89,88.93,390700000.0
2008-03-17 15:30:00,88.93,88.96,88.91,88.94,394700000.0
2008-03-17 15:31:00,88.94,88.96,88.91,88.945,330700000.0
2008-03-17 15:32:00,88.945,89.06,88.945,89.03,287500000.0
2008-03-17 15:33:00,89.03,89.065,89.01,89.04,376300000.0
2008-03-17 15:34:00,89.04,89.12,89.02,89.03,336800000.0
2008-03-17 15:35:00,89.03,89.225,89.02,89.225,333200000.0
2008-03-17 15:36:00,89.225,89.31,89.165,89.31,442600000.0
2008-03-17 15:37:00,89.31,89.4,89.3,89.355,436600000.0
2008-03-17 15:38:00,89.355,89.385,89.31,89.35,352700000.0
2008-03-17 15:39:00,89.35,89.37,89.32,89.36,229800000.0
2008-03-17 15:40:00,89.36,89.41,89.33,89.39,176100000.0
2008-03-17 15:41:00,89.41,89.495,89.39,89.43,378800000.0
2008-03-17 15:42:00,89.43,89.43,89.32,89.39,361200000.0
2008-03-17 15:43:00,89.39,89.41,89.29,89.29,318300000.0
2008-03-17 15:44:00,89.29,89.37,89.29,89.3,240600000.0
2008-03-17 15:45:00,89.3,89.335,89.2,89.23,210400000.0
2008-03-17 15:46:00,89.22,89.24,89.17,89.2,242400000.0
2008-03-17 15:47:00,89.2,89.36,89.2,89.31,323500000.0
2008-03-17 15:48:00,89.32,89.34,89.27,89.34,236700000.0
2008-03-17 15:49:00,89.34,89.35,89.27,89.29,289500000.0
2008-03-17 15:50:00,89.29,89.44,89.29,89.42,380500000.0
2008-03-17 15:51:00,89.42,89.53,89.42,89.46,187600000.0
2008-03-17 15:52:00,89.46,89.47,89.3,89.31,310000000.0
2008-03-17 15:53:00,89.31,89.34,89.24,89.25,301500000.0
2008-03-17 15:54:00,89.25,89.265,89.21,89.235,225800000.0
2008-03-17 15:55:00,89.24,89.25,89.18,89.2,225100000.0
2008-03-17 15:56:00,89.2,89.24,89.16,89.2,168300000.0
2008-03-17 15:57:00,89.2,89.22,89.14,89.17,175100000.0
2008-03-17 15:58:00,89.17,89.21,89.14,89.17,154200000.0
2008-03-17 15:59:00,89.17,89.18,89.07,89.12,147700000.0
2008-03-17 16:00:00,89.12,89.17,89.1,89.13,200200000.0
2008-03-17 16:01:00,89.14,89.23,89.14,89.2,165600000.0
2008-03-17 16:02:00,89.2,89.33,89.2,89.26,197500000.0
2008-03-17 16:03:00,89.26,89.27,89.19,89.19,142400000.0
2008-03-17 16:04:00,89.19,89.27,89.15,89.24,183900000.0
2008-03-17 16:05:00,89.24,89.28,89.11,89.11,223800000.0
2008-03-17 16:06:00,89.1,89.22,89.1,89.2,253600000.0
2008-03-17 16:07:00,89.2,89.21,89.12,89.18,218400000.0
2008-03-17 16:08:00,89.19,89.3,89.16,89.23,264300000.0
2008-03-17 16:09:00,89.23,89.33,89.21,89.3,203100000.0
2008-03-17 16:10:00,89.3,89.31,89.23,89.28,178300000.0
2008-03-17 16:11:00,89.28,89.39,89.27,89.34,354400000.0
2008-03-17 16:12:00,89.34,89.46,89.33,89.42,220000000.0
2008-03-17 16:13:00,89.42,89.46,89.41,89.44,163300000.0
2008-03-17 16:14:00,89.44,89.45,89.37,89.37,188400000.0
2008-03-17 16:15:00,89.37,89.38,89.27,89.31,148600000.0
2008-03-17 16:16:00,89.31,89.33,89.29,89.32,206500000.0
2008-03-17 16:17:00,89.32,89.36,89.31,89.31,200600000.0
2008-03-17 16:18:00,89.31,89.335,89.25,89.31,137900000.0
2008-03-17 16:19:00,89.31,89.33,89.28,89.29,360600000.0
2008-03-17 16:20:00,89.29,89.29,89.23,89.27,359300000.0
2008-03-17 16:21:00,89.27,89.285,89.265,89.285,168000000.0
2008-03-17 16:22:00,89.285,89.325,89.235,89.32,290900000.0
2008-03-17 16:23:00,89.32,89.38,89.29,89.29,215700000.0
2008-03-17 16:24:00,89.29,89.39,89.28,89.375,315700000.0
2008-03-17 16:25:00,89.38,89.48,89.35,89.46,223300000.0
2008-03-17 16:26:00,89.46,89.65,89.46,89.64,266900000.0
2008-03-17 16:27:00,89.64,89.79,89.62,89.7,218900000.0
2008-03-17 16:28:00,89.68,89.74,89.66,89.7,291000000.0
2008-03-17 16:29:00,89.705,89.71,89.62,89.62,266800000.0
2008-03-17 16:30:00,89.62,89.69,89.62,89.67,207100000.0
2008-03-17 16:31:00,89.67,89.67,89.575,89.575,263000000.0
2008-03-17 16:32:00,89.575,89.58,89.465,89.465,229500000.0
2008-03-17 16:33:00,89.465,89.485,89.44,89.46,191200000.0
2008-03-17 16:34:00,89.46,89.46,89.365,89.37,264600000.0
2008-03-17 16:35:00,89.37,89.39,89.31,89.34,261700000.0
2008-03-17 16:36:00,89.34,89.42,89.34,89.4,329900000.0
2008-03-17 16:37:00,89.4,89.45,89.39,89.4,295300000.0
2008-03-17 16:38:00,89.4,89.465,89.38,89.46,266900000.0
2008-03-17 16:39:00,89.46,89.52,89.425,89.52,271300000.0
2008-03-17 16:40:00,89.52,89.6,89.49,89.6,267800000.0
2008-03-17 16:41:00,89.6,89.63,89.53,89.55,245200000.0
2008-03-17 16:42:00,89.55,89.73,89.53,89.73,287000000.0
2008-03-17 16:43:00,89.735,89.76,89.66,89.665,232500000.0
2008-03-17 16:44:00,89.665,89.695,89.635,89.655,327500000.0
2008-03-17 16:45:00,89.64,89.655,89.515,89.56,280500000.0
2008-03-17 16:46:00,89.56,89.58,89.51,89.535,258900000.0
2008-03-17 16:47:00,89.54,89.62,89.54,89.58,270700000.0
2008-03-17 16:48:00,89.58,89.72,89.56,89.72,259700000.0
2008-03-17 16:49:00,89.72,89.73,89.62,89.65,279900000.0
2008-03-17 16:50:00,89.65,89.69,89.595,89.665,270600000.0
2008-03-17 16:51:00,89.665,89.815,89.655,89.815,280600000.0
2008-03-17 16:52:00,89.815,89.86,89.72,89.77,248200000.0
2008-03-17 16:53:00,89.755,89.765,89.69,89.7,324700000.0
2008-03-17 16:54:00,89.7,89.705,89.62,89.68,249400000.0
2008-03-17 16:55:00,89.68,89.71,89.61,89.71,181100000.0
2008-03-17 16:56:00,89.715,89.73,89.63,89.655,224700000.0
2008-03-17 16:57:00,89.655,89.71,89.63,89.65,212000000.0
2008-03-17 16:58:00,89.65,89.65,89.525,89.55,234300000.0
2008-03-17 16:59:00,89.55,89.56,89.43,89.5,204000000.0
2008-03-17 17:00:00,89.51,89.56,89.5,89.535,240300000.0
2008-03-17 17:01:00,89.535,89.535,89.47,89.51,150500000.0
2008-03-17 17:02:00,89.51,89.51,89.45,89.46,101500000.0
2008-03-17 17:03:00,89.46,89.47,89.42,89.46,165100000.0
2008-03-17 17:04:00,89.46,89.5,89.45,89.45,234800000.0
2008-03-17 17:05:00,89.45,89.45,89.375,89.44,242400000.0
2008-03-17 17:06:00,89.44,89.47,89.425,89.445,249600000.0
2008-03-17 17:07:00,89.445,89.475,89.445,89.465,282200000.0
2008-03-17 17:08:00,89.465,89.54,89.465,89.54,286000000.0
2008-03-17 17:09:00,89.54,89.545,89.46,89.47,286600000.0
2008-03-17 17:10:00,89.47,89.505,89.41,89.49,399500000.0
2008-03-17 17:11:00,89.49,89.51,89.4,89.41,274700000.0
2008-03-17 17:12:00,89.41,89.44,89.36,89.375,392800000.0
2008-03-17 17:13:00,89.375,89.39,89.36,89.37,344200000.0
2008-03-17 17:14:00,89.37,89.39,89.35,89.35,384300000.0
2008-03-17 17:15:00,89.35,89.35,89.29,89.29,369400000.0
2008-03-17 17:16:00,89.29,89.3,89.185,89.21,385700000.0
2008-03-17 17:17:00,89.21,89.22,89.1,89.1,368000000.0
2008-03-17 17:18:00,89.1,89.1,89.04,89.05,339400000.0
2008-03-17 17:19:00,89.05,89.12,89.05,89.1,378600000.0
2008-03-17 17:20:00,89.1,89.17,89.09,89.14,381200000.0
2008-03-17 17:21:00,89.14,89.16,89.13,89.15,338300000.0
2008-03-17 17:22:00,89.16,89.2,89.13,89.18,198400000.0
2008-03-17 17:23:00,89.18,89.215,89.16,89.205,353500000.0
2008-03-17 17:24:00,89.205,89.21,89.11,89.11,403400000.0
2008-03-17 17:25:00,89.11,89.15,89.1,89.12,206300000.0
2008-03-17 17:26:00,89.12,89.145,89.07,89.07,455100000.0
2008-03-17 17:27:00,89.07,89.09,89.03,89.04,292300000.0
2008-03-17 17:28:00,89.03,89.03,88.975,88.99,402000000.0
2008-03-17 17:29:00,88.98,89.05,88.98,89.03,276200000.0
2008-03-17 17:30:00,89.03,89.08,89.03,89.06,371700000.0
2008-03-17 17:31:00,89.07,89.1,89.07,89.1,428600000.0
2008-03-17 17:32:00,89.1,89.12,89.08,89.11,503700000.0
2008-03-17 17:33:00,89.11,89.19,89.11,89.16,314800000.0
2008-03-17 17:34:00,89.16,89.18,89.15,89.18,280500000.0
2008-03-17 17:35:00,89.18,89.27,89.18,89.26,370500000.0
2008-03-17 17:36:00,89.26,89.26,89.16,89.17,265200000.0
2008-03-17 17:37:00,89.17,89.27,89.15,89.23,373100000.0
2008-03-17 17:38:00,89.23,89.25,89.21,89.23,384500000.0
2008-03-17 17:39:00,89.23,89.35,89.21,89.34,348800000.0
2008-03-17 17:40:00,89.34,89.62,89.33,89.395,291900000.0
2008-03-17 17:41:00,89.395,89.555,89.37,89.555,352299999.0
2008-03-17 17:42:00,89.56,89.56,89.395,89.395,332100000.0
2008-03-17 17:43:00,89.4,89.435,89.31,89.38,315400001.0
2008-03-17 17:44:00,89.38,89.43,89.32,89.34,370200000.0
2008-03-17 17:45:00,89.34,89.37,89.27,89.27,479300000.0
2008-03-17 17:46:00,89.27,89.37,89.27,89.315,439400000.0
2008-03-17 17:47:00,89.31,89.35,89.3,89.33,476200000.0
2008-03-17 17:48:00,89.33,89.37,89.31,89.37,415900000.0
2008-03-17 17:49:00,89.37,89.425,89.34,89.38,406600000.0
2008-03-17 17:50:00,89.38,89.42,89.34,89.34,631400000.0
2008-03-17 17:51:00,89.34,89.35,89.275,89.28,337200000.0
2008-03-17 17:52:00,89.28,89.3,89.27,89.28,385500000.0
2008-03-17 17:53:00,89.28,89.305,89.27,89.27,394700000.0
2008-03-17 17:54:00,89.27,89.295,89.215,89.23,531600000.0
2008-03-17 17:55:00,89.24,89.24,89.06,89.08,624800000.0
2008-03-17 17:56:00,89.08,89.09,89.06,89.08,747800000.0
2008-03-17 17:57:00,89.09,89.13,89.08,89.12,450800000.0
2008-03-17 17:58:00,89.12,89.12,89.06,89.08,472200000.0
2008-03-17 17:59:00,89.08,89.08,88.93,88.93,406700000.0
2008-03-17 18:00:00,88.93,88.95,88.89,88.89,583700000.0
2008-03-17 18:01:00,88.89,88.89,88.83,88.84,537600000.0
2008-03-17 18:02:00,88.84,88.86,88.79,88.83,531700000.0
2008-03-17 18:03:00,88.83,88.89,88.82,88.86,465300000.0
2008-03-17 18:04:00,88.86,88.93,88.85,88.92,529200000.0
2008-03-17 18:05:00,88.92,88.96,88.91,88.96,568100000.0
2008-03-17 18:06:00,88.96,88.975,88.87,88.92,451300000.0
2008-03-17 18:07:00,88.92,88.94,88.88,88.94,271300000.0
2008-03-17 18:08:00,88.94,89.01,88.935,89.0,473900000.0
2008-03-17 18:09:00,89.0,89.04,88.97,89.02,558800000.0
2008-03-17 18:10:00,89.02,89.06,89.01,89.06,512300000.0
2008-03-17 18:11:00,89.06,89.07,89.035,89.04,507600000.0
2008-03-17 18:12:00,89.04,89.11,89.02,89.11,428600000.0
2008-03-17 18:13:00,89.11,89.13,89.03,89.06,530100000.0
2008-03-17 18:14:00,89.06,89.09,89.05,89.09,608500000.0
2008-03-17 18:15:00,89.09,89.09,89.03,89.05,524600000.0
2008-03-17 18:16:00,89.05,89.07,89.04,89.05,688100000.0
2008-03-17 18:17:00,89.045,89.045,88.92,88.935,531700000.0
2008-03-17 18:18:00,88.93,88.95,88.885,88.9,494500000.0
2008-03-17 18:19:00,88.9,88.92,88.89,88.9,374900000.0
2008-03-17 18:20:00,88.9,88.91,88.88,88.89,248800000.0
2008-03-17 18:21:00,88.89,88.895,88.85,88.87,293600000.0
2008-03-17 18:22:00,88.87,88.89,88.84,88.85,318300000.0
2008-03-17 18:23:00,88.85,88.85,88.74,88.76,393400000.0
2008-03-17 18:24:00,88.76,88.78,88.62,88.62,326600000.0
2008-03-17 18:25:00,88.62,88.63,88.58,88.6,297300000.0
2008-03-17 18:26:00,88.59,88.6,88.54,88.56,230500000.0
2008-03-17 18:27:00,88.56,88.59,88.55,88.57,232700000.0
2008-03-17 18:28:00,88.57,88.58,88.54,88.58,245300000.0
2008-03-17 18:29:00,88.58,88.63,88.56,88.62,249500000.0
2008-03-17 18:30:00,88.62,88.66,88.6,88.61,404200000.0
2008-03-17 18:31:00,88.605,88.62,88.56,88.585,305500000.0
2008-03-17 18:32:00,88.585,88.62,88.585,88.62,201200000.0
2008-03-17 18:33:00,88.62,88.71,88.61,88.67,533700000.0
2008-03-17 18:34:00,88.67,88.72,88.61,88.61,288200000.0
2008-03-17 18:35:00,88.61,88.7,88.6,88.68,277400000.0
2008-03-17 18:36:00,88.68,88.7,88.635,88.66,294400000.0
2008-03-17 18:37:00,88.66,88.7,88.66,88.69,157200000.0
2008-03-17 18:38:00,88.69,88.73,88.69,88.71,372900000.0
2008-03-17 18:39:00,88.7,88.73,88.68,88.72,351900000.0
2008-03-17 18:40:00,88.72,88.75,88.7,88.75,333400000.0
2008-03-17 18:41:00,88.75,88.77,88.71,88.71,246000000.0
2008-03-17 18:42:00,88.71,88.73,88.7,88.72,275200000.0
2008-03-17 18:43:00,88.72,88.73,88.68,88.7,323000000.0
2008-03-17 18:44:00,88.7,88.735,88.68,88.735,513900000.0
2008-03-17 18:45:00,88.735,88.81,88.73,88.79,487800000.0
2008-03-17 18:46:00,88.79,88.815,88.78,88.8,460300000.0
2008-03-17 18:47:00,88.8,88.82,88.8,88.82,366200000.0
2008-03-17 18:48:00,88.82,88.82,88.795,88.81,322500000.0
2008-03-17 18:49:00,88.81,88.83,88.8,88.81,141900000.0
2008-03-17 18:50:00,88.81,88.84,88.8,88.83,350100000.0
2008-03-17 18:51:00,88.83,88.84,88.8,88.83,384000000.0
2008-03-17 18:52:00,88.83,88.85,88.82,88.84,363100000.0
2008-03-17 18:53:00,88.85,88.85,88.81,88.83,253500000.0
2008-03-17 18:54:00,88.83,88.83,88.79,88.82,243000000.0
2008-03-17 18:55:00,88.82,88.87,88.81,88.87,337300000.0
2008-03-17 18:56:00,88.87,88.885,88.86,88.88,233900000.0
2008-03-17 18:57:00,88.88,88.96,88.87,88.96,393100000.0
2008-03-17 18:58:00,88.96,88.96,88.91,88.92,502700000.0
2008-03-17 18:59:00,88.92,88.925,88.87,88.87,401400000.0
2008-03-17 19:00:00,88.87,88.91,88.87,88.9,443300000.0
2008-03-17 19:01:00,88.9,88.92,88.88,88.88,449000000.0
2008-03-17 19:02:00,88.88,88.88,88.86,88.87,638200000.0
2008-03-17 19:03:00,88.87,88.91,88.86,88.89,445400000.0
2008-03-17 19:04:00,88.91,88.91,88.87,88.87,277200000.0
2008-03-17 19:05:00,88.87,88.89,88.81,88.83,254900000.0
2008-03-17 19:06:00,88.83,88.83,88.76,88.77,251000000.0
2008-03-17 19:07:00,88.77,88.79,88.74,88.74,298500000.0
2008-03-17 19:08:00,88.74,88.77,88.7,88.77,306000000.0
2008-03-17 19:09:00,88.77,88.77,88.68,88.68,555600000.0
2008-03-17 19:10:00,88.68,88.69,88.67,88.68,387400000.0
2008-03-17 19:11:00,88.68,88.71,88.67,88.69,369900000.0
2008-03-17 19:12:00,88.7,88.71,88.65,88.66,272600000.0
2008-03-17 19:13:00,88.66,88.71,88.65,88.69,587000000.0
2008-03-17 19:14:00,88.69,88.73,88.69,88.7,391400000.0
2008-03-17 19:15:00,88.7,88.7,88.65,88.66,375200000.0
2008-03-17 19:16:00,88.66,88.73,88.66,88.69,370100000.0
2008-03-17 19:17:00,88.69,88.7,88.67,88.67,404800000.0
2008-03-17 19:18:00,88.67,88.715,88.65,88.69,417600000.0
2008-03-17 19:19:00,88.69,88.72,88.68,88.71,373600000.0
2008-03-17 19:20:00,88.71,88.71,88.68,88.68,414400000.0
2008-03-17 19:21:00,88.68,88.69,88.605,88.61,397700000.0
2008-03-17 19:22:00,88.605,88.62,88.59,88.605,382800000.0
2008-03-17 19:23:00,88.61,88.62,88.59,88.59,317300000.0
2008-03-17 19:24:00,88.59,88.68,88.565,88.64,477200000.0
2008-03-17 19:25:00,88.64,88.64,88.535,88.54,394900000.0
2008-03-17 19:26:00,88.54,88.63,88.52,88.57,393200000.0
2008-03-17 19:27:00,88.57,88.63,88.55,88.6,386900000.0
2008-03-17 19:28:00,88.6,88.61,88.585,88.59,296400000.0
2008-03-17 19:29:00,88.59,88.65,88.56,88.64,312100000.0
2008-03-17 19:30:00,88.64,88.65,88.62,88.635,343600000.0
2008-03-17 19:31:00,88.635,88.66,88.62,88.64,298200000.0
2008-03-17 19:32:00,88.64,88.645,88.63,88.63,430800000.0
2008-03-17 19:33:00,88.63,88.64,88.58,88.59,261200000.0
2008-03-17 19:34:00,88.59,88.61,88.56,88.56,296100000.0
2008-03-17 19:35:00,88.56,88.61,88.555,88.59,426600000.0
2008-03-17 19:36:00,88.59,88.62,88.58,88.58,349000000.0
2008-03-17 19:37:00,88.58,88.63,88.55,88.56,416000000.0
2008-03-17 19:38:00,88.56,88.56,88.49,88.49,250500000.0
2008-03-17 19:39:00,88.49,88.55,88.48,88.5,348100000.0
2008-03-17 19:40:00,88.5,88.54,88.48,88.49,332200000.0
2008-03-17 19:41:00,88.47,88.49,88.44,88.48,269300000.0
2008-03-17 19:42:00,88.48,88.55,88.45,88.49,365300000.0
2008-03-17 19:43:00,88.48,88.555,88.48,88.53,390200000.0
2008-03-17 19:44:00,88.53,88.57,88.53,88.54,415600000.0
2008-03-17 19:45:00,88.54,88.6,88.51,88.6,369000000.0
2008-03-17 19:46:00,88.6,88.63,88.55,88.59,365700000.0
2008-03-17 19:47:00,88.59,88.64,88.57,88.63,322100000.0
2008-03-17 19:48:00,88.63,88.645,88.585,88.61,289500000.0
2008-03-17 19:49:00,88.61,88.61,88.55,88.59,451900000.0
2008-03-17 19:50:00,88.59,88.605,88.52,88.55,588500000.0
2008-03-17 19:51:00,88.55,88.59,88.53,88.56,437400000.0
2008-03-17 19:52:00,88.56,88.62,88.56,88.62,293800000.0
2008-03-17 19:53:00,88.62,88.625,88.57,88.605,262000000.0
2008-03-17 19:54:00,88.6,88.64,88.6,88.64,1361200000.0
2008-03-17 19:55:00,88.64,88.65,88.6,88.61,221900000.0
2008-03-17 19:56:00,88.61,88.66,88.595,88.62,352700000.0
2008-03-17 19:57:00,88.62,88.62,88.6,88.62,188300000.0
2008-03-17 19:58:00,88.62,88.64,88.6,88.61,250700000.0
2008-03-17 19:59:00,88.61,88.72,88.6,88.71,342300000.0
2008-03-17 20:00:00,88.72,88.77,88.72,88.76,305000000.0
2008-03-17 20:01:00,88.76,88.82,88.75,88.81,302700000.0
2008-03-17 20:02:00,88.81,88.86,88.75,88.85,320900000.0
2008-03-17 20:03:00,88.845,88.91,88.82,88.91,304800000.0
2008-03-17 20:04:00,88.91,88.99,88.88,88.98,283100000.0
2008-03-17 20:05:00,88.99,89.02,88.98,89.02,466800000.0
2008-03-17 20:06:00,89.02,89.1,89.0,89.09,369500000.0
2008-03-17 20:07:00,89.09,89.11,89.05,89.09,214000000.0
2008-03-17 20:08:00,89.09,89.115,89.05,89.08,357000000.0
2008-03-17 20:09:00,89.08,89.15,89.05,89.1,468400000.0
2008-03-17 20:10:00,89.09,89.09,89.02,89.025,305300000.0
2008-03-17 20:11:00,89.025,89.025,88.89,88.89,402300000.0
2008-03-17 20:12:00,88.89,88.89,88.82,88.88,287600000.0
2008-03-17 20:13:00,88.88,88.91,88.86,88.9,307100000.0
2008-03-17 20:14:00,88.9,88.93,88.88,88.88,423600000.0
2008-03-17 20:15:00,88.88,88.92,88.8,88.84,367000000.0
2008-03-17 20:16:00,88.84,88.84,88.72,88.775,314100000.0
2008-03-17 20:17:00,88.775,88.8,88.75,88.8,366300000.0
2008-03-17 20:18:00,88.8,88.95,88.785,88.91,519600000.0
2008-03-17 20:19:00,88.91,88.96,88.88,88.89,268300000.0
2008-03-17 20:20:00,88.89,88.955,88.88,88.95,283600000.0
2008-03-17 20:21:00,88.95,88.95,88.9,88.94,336200000.0
2008-03-17 20:22:00,88.94,88.97,88.915,88.93,312700000.0
2008-03-17 20:23:00,88.93,88.97,88.92,88.94,372500000.0
2008-03-17 20:24:00,88.94,88.96,88.87,88.88,366700000.0
2008-03-17 20:25:00,88.89,88.915,88.87,88.88,345700000.0
2008-03-17 20:26:00,88.88,88.91,88.87,88.91,344000000.0
2008-03-17 20:27:00,88.91,88.91,88.91,88.91,246100000.0
2008-03-17 20:28:00,88.91,88.91,88.865,88.9,233100000.0
2008-03-17 20:29:00,88.9,88.92,88.87,88.89,465700000.0
2008-03-17 20:30:00,88.89,88.905,88.875,88.9,321600000.0
2008-03-17 20:31:00,88.9,88.91,88.86,88.86,574500000.0
2008-03-17 20:32:00,88.865,88.89,88.85,88.89,435700000.0
2008-03-17 20:33:00,88.89,88.94,88.875,88.93,430900000.0
2008-03-17 20:34:00,88.94,89.01,88.94,89.01,299800000.0
2008-03-17 20:35:00,89.01,89.03,89.0,89.03,496500000.0
2008-03-17 20:36:00,89.03,89.09,89.03,89.07,397000000.0
2008-03-17 20:37:00,89.07,89.18,89.07,89.175,314800000.0
2008-03-17 20:38:00,89.175,89.19,89.15,89.175,239800000.0
2008-03-17 20:39:00,89.175,89.22,89.17,89.205,327900000.0
2008-03-17 20:40:00,89.205,89.23,89.185,89.225,271700000.0
2008-03-17 20:41:00,89.225,89.29,89.22,89.28,266800000.0
2008-03-17 20:42:00,89.28,89.38,89.28,89.34,291300000.0
2008-03-17 20:43:00,89.34,89.36,89.31,89.325,260100000.0
2008-03-17 20:44:00,89.325,89.33,89.3,89.3,404400000.0
2008-03-17 20:45:00,89.3,89.375,89.29,89.365,285200000.0
2008-03-17 20:46:00,89.37,89.37,89.265,89.265,263900000.0
2008-03-17 20:47:00,89.26,89.26,89.18,89.22,404100000.0
2008-03-17 20:48:00,89.225,89.3,89.21,89.26,298500000.0
2008-03-17 20:49:00,89.26,89.31,89.25,89.26,369600000.0
2008-03-17 20:50:00,89.26,89.34,89.26,89.32,377900000.0
2008-03-17 20:51:00,89.32,89.33,89.25,89.31,430900000.0
2008-03-17 20:52:00,89.31,89.315,89.28,89.31,511100000.0
2008-03-17 20:53:00,89.31,89.325,89.25,89.26,393600000.0
2008-03-17 20:54:00,89.26,89.295,89.25,89.27,327500000.0
2008-03-17 20:55:00,89.27,89.32,89.26,89.31,284300000.0
2008-03-17 20:56:00,89.31,89.32,89.265,89.305,248300000.0
2008-03-17 20:57:00,89.305,89.355,89.305,89.33,262200000.0
2008-03-17 20:58:00,89.33,89.37,89.33,89.355,254900000.0
2008-03-17 20:59:00,89.355,89.37,89.29,89.32,271300000.0
2008-03-17 21:00:00,89.32,89.36,89.24,89.27,343400000.0
2008-03-17 21:01:00,89.27,89.29,89.25,89.26,300400000.0
2008-03-17 21:02:00,89.26,89.335,89.26,89.295,245700000.0
2008-03-17 21:03:00,89.3,89.38,89.29,89.31,231900000.0
2008-03-17 21:04:00,89.31,89.375,89.295,89.36,299000000.0
2008-03-17 21:05:00,89.36,89.47,89.33,89.47,265900000.0
2008-03-17 21:06:00,89.47,89.605,89.455,89.52,215600000.0
2008-03-17 21:07:00,89.52,89.52,89.415,89.42,206400000.0
2008-03-17 21:08:00,89.42,89.495,89.415,89.495,247900000.0
2008-03-17 21:09:00,89.495,89.52,89.46,89.49,114200000.0
2008-03-17 21:10:00,89.49,89.54,89.49,89.53,133300000.0
2008-03-17 21:11:00,89.53,89.55,89.49,89.51,373000000.0
2008-03-17 21:12:00,89.51,89.53,89.48,89.48,278100000.0
2008-03-17 21:13:00,89.485,89.525,89.48,89.505,223300000.0
2008-03-17 21:14:00,89.505,89.55,89.485,89.535,181800000.0
2008-03-17 21:15:00,89.53,89.535,89.515,89.535,204400000.0
2008-03-17 21:16:00,89.535,89.57,89.505,89.505,286000000.0
2008-03-17 21:17:00,89.51,89.52,89.47,89.47,194900000.0
2008-03-17 21:18:00,89.47,89.49,89.45,89.48,333700000.0
2008-03-17 21:19:00,89.48,89.49,89.47,89.47,281100000.0
2008-03-17 21:20:00,89.47,89.52,89.47,89.52,288100000.0
2008-03-17 21:21:00,89.52,89.53,89.49,89.53,265700000.0
2008-03-17 21:22:00,89.53,89.55,89.49,89.535,308200000.0
2008-03-17 21:23:00,89.535,89.57,89.5,89.57,228300000.0
2008-03-17 21:24:00,89.57,89.64,89.56,89.61,290400000.0
2008-03-17 21:25:00,89.61,89.75,89.61,89.75,299500000.0
2008-03-17 21:26:00,89.75,89.81,89.73,89.73,289800000.0
2008-03-17 21:27:00,89.73,89.78,89.725,89.765,367000000.0
2008-03-17 21:28:00,89.765,89.78,89.68,89.68,286600000.0
2008-03-17 21:29:00,89.68,89.745,89.68,89.72,275900000.0
2008-03-17 21:30:00,89.715,89.77,89.715,89.755,193900000.0
2008-03-17 21:31:00,89.76,89.8,89.75,89.765,264300000.0
2008-03-17 21:32:00,89.765,89.78,89.75,89.78,330700000.0
2008-03-17 21:33:00,89.78,89.81,89.75,89.81,507100000.0
2008-03-17 21:34:00,89.81,89.89,89.81,89.84,261400000.0
2008-03-17 21:35:00,89.845,89.9,89.83,89.84,255500000.0
2008-03-17 21:36:00,89.84,89.87,89.82,89.86,282000000.0
2008-03-17 21:37:00,89.86,89.955,89.85,89.925,284300000.0
2008-03-17 21:38:00,89.925,89.935,89.87,89.88,266100000.0
2008-03-17 21:39:00,89.88,89.905,89.85,89.85,271700000.0
2008-03-17 21:40:00,89.85,89.9,89.85,89.895,304800000.0
2008-03-17 21:41:00,89.895,89.895,89.87,89.89,136400000.0
2008-03-17 21:42:00,89.89,89.89,89.85,89.875,155300000.0
2008-03-17 21:43:00,89.875,89.89,89.86,89.89,226400000.0
2008-03-17 21:44:00,89.89,89.905,89.83,89.895,299000000.0
2008-03-17 21:45:00,89.89,89.905,89.84,89.85,233300000.0
2008-03-17 21:46:00,89.85,89.86,89.805,89.82,194300000.0
2008-03-17 21:47:00,89.82,89.82,89.755,89.79,155500000.0
2008-03-17 21:48:00,89.79,89.79,89.725,89.725,319300000.0
2008-03-17 21:49:00,89.725,89.755,89.715,89.745,230600000.0
2008-03-17 21:50:00,89.745,89.75,89.69,89.7,317300000.0
2008-03-17 21:51:00,89.7,89.76,89.69,89.69,259100000.0
2008-03-17 21:52:00,89.68,89.695,89.61,89.64,242800000.0
2008-03-17 21:53:00,89.64,89.685,89.6,89.6,292000000.0
2008-03-17 21:54:00,89.6,89.65,89.59,89.645,287900000.0
2008-03-17 21:55:00,89.645,89.66,89.63,89.65,281900000.0
2008-03-17 21:56:00,89.65,89.65,89.625,89.64,340700000.0
2008-03-17 21:57:00,89.64,89.64,89.53,89.53,396900000.0
2008-03-17 21:58:00,89.53,89.535,89.41,89.41,234700000.0
2008-03-17 21:59:00,89.41,89.43,89.4,89.42,368600000.0
2008-03-17 22:00:00,89.42,89.42,89.36,89.4,120400000.0
2008-03-17 22:01:00,89.4,89.42,89.39,89.39,89100000.0
2008-03-17 22:02:00,89.39,89.39,89.35,89.37,97200000.0
2008-03-17 22:03:00,89.37,89.39,89.3,89.34,336400000.0
2008-03-17 22:04:00,89.34,89.36,89.315,89.315,272500000.0
2008-03-17 22:05:00,89.315,89.38,89.31,89.38,277500000.0
2008-03-17 22:06:00,89.39,89.41,89.37,89.41,124200000.0
2008-03-17 22:07:00,89.41,89.43,89.41,89.415,213900000.0
2008-03-17 22:08:00,89.415,89.425,89.41,89.425,271700000.0
2008-03-17 22:09:00,89.415,89.43,89.395,89.41,277500000.0
2008-03-17 22:10:00,89.41,89.42,89.4,89.41,531200000.0
2008-03-17 22:11:00,89.41,89.43,89.41,89.42,353100000.0
2008-03-17 22:12:00,89.42,89.43,89.41,89.43,655800000.0
2008-03-17 22:13:00,89.425,89.435,89.415,89.42,386500000.0
2008-03-17 22:14:00,89.42,89.46,89.41,89.42,556400000.0
2008-03-17 22:15:00,89.42,89.45,89.42,89.45,343500000.0
2008-03-17 22:16:00,89.45,89.48,89.45,89.47,866800000.0
2008-03-17 22:17:00,89.47,89.51,89.465,89.47,749300000.0
2008-03-17 22:18:00,89.47,89.53,89.455,89.48,846100000.0
2008-03-17 22:19:00,89.48,89.54,89.45,89.46,620800000.0
2008-03-17 22:20:00,89.46,89.48,89.43,89.44,527600000.0
2008-03-17 22:21:00,89.43,89.49,89.42,89.43,444800000.0
2008-03-17 22:22:00,89.43,89.48,89.42,89.42,335000000.0
2008-03-17 22:23:00,89.42,89.48,89.42,89.45,569600000.0
2008-03-17 22:24:00,89.45,89.46,89.43,89.435,420700000.0
2008-03-17 22:25:00,89.435,89.48,89.42,89.47,337000000.0
2008-03-17 22:26:00,89.47,89.47,89.44,89.44,102600000.0
2008-03-17 22:27:00,89.44,89.47,89.42,89.42,461100000.0
2008-03-17 22:28:00,89.42,89.45,89.41,89.415,249300000.0
2008-03-17 22:29:00,89.415,89.48,89.41,89.48,375800000.0
2008-03-17 22:30:00,89.48,89.51,89.45,89.48,557100000.0
2008-03-17 22:31:00,89.48,89.53,89.48,89.5,377600000.0
2008-03-17 22:32:00,89.5,89.51,89.49,89.5,630900000.0
2008-03-17 22:33:00,89.5,89.5,89.5,89.5,91400000.0
2008-03-17 22:34:00,89.5,89.52,89.5,89.5,207700000.0
2008-03-17 22:35:00,89.5,89.51,89.5,89.5,207800000.0
2008-03-17 22:36:00,89.5,89.5,89.48,89.49,226600000.0
2008-03-17 22:37:00,89.49,89.52,89.49,89.51,138800000.0
2008-03-17 22:38:00,89.51,89.515,89.5,89.51,147400000.0
2008-03-17 22:39:00,89.51,89.51,89.49,89.49,149400000.0
2008-03-17 22:40:00,89.49,89.52,89.49,89.5,297800000.0
2008-03-17 22:41:00,89.5,89.57,89.5,89.565,241700000.0
2008-03-17 22:42:00,89.565,89.59,89.54,89.59,629300000.0
2008-03-17 22:43:00,89.59,89.62,89.59,89.595,143900000.0
2008-03-17 22:44:00,89.59,89.665,89.59,89.665,476400000.0
2008-03-17 22:45:00,89.665,89.78,89.65,89.775,740100000.0
2008-03-17 22:46:00,89.775,89.79,89.71,89.72,784000000.0
2008-03-17 22:47:00,89.72,89.76,89.71,89.735,759000000.0
2008-03-17 22:48:00,89.735,89.75,89.7,89.705,725800000.0
2008-03-17 22:49:00,89.705,89.73,89.69,89.725,694300000.0
2008-03-17 22:50:00,89.725,89.745,89.705,89.72,932200000.0
2008-03-17 22:51:00,89.72,89.735,89.72,89.735,884000000.0
2008-03-17 22:52:00,89.75,89.805,89.735,89.735,878000000.0
2008-03-17 22:53:00,89.735,89.745,89.655,89.71,598600000.0
2008-03-17 22:54:00,89.71,89.73,89.665,89.71,706000000.0
2008-03-17 22:55:00,89.71,89.72,89.69,89.72,722500000.0
2008-03-17 22:56:00,89.72,89.72,89.69,89.69,133500000.0
2008-03-17 22:57:00,89.69,89.72,89.69,89.71,158400000.0
2008-03-17 22:58:00,89.71,89.72,89.69,89.72,148500000.0
2008-03-17 22:59:00,89.7,89.72,89.69,89.69,253800000.0
2008-03-17 23:00:00,89.69,89.69,89.69,89.69,20000000.0
2008-03-17 23:01:00,89.65,89.718,89.58,89.686,181500000.0
2008-03-17 23:02:00,89.68,89.72,89.68,89.71,1192000000.0
2008-03-17 23:03:00,89.71,89.71,89.68,89.68,1760000000.0
2008-03-17 23:04:00,89.68,89.69,89.615,89.69,1659300000.0
2008-03-17 23:05:00,89.69,89.7,89.68,89.7,1874800000.0
2008-03-17 23:06:00,89.7,89.7,89.59,89.59,1825600000.0
2008-03-17 23:07:00,89.59,89.665,89.59,89.62,1606700000.0
2008-03-17 23:08:00,89.62,89.66,89.6,89.66,368000000.0
2008-03-17 23:09:00,89.66,89.66,89.625,89.645,222600000.0
2008-03-17 23:10:00,89.65,89.67,89.645,89.67,97800000.0
2008-03-17 23:11:00,89.67,89.685,89.655,89.68,110200000.0
2008-03-17 23:12:00,89.68,89.68,89.63,89.635,273300000.0
2008-03-17 23:13:00,89.635,89.64,89.625,89.635,175300000.0
2008-03-17 23:14:00,89.635,89.635,89.62,89.63,270200000.0
2008-03-17 23:15:00,89.63,89.63,89.61,89.625,195500000.0
2008-03-17 23:16:00,89.625,89.655,89.605,89.655,132600000.0
2008-03-17 23:17:00,89.655,89.735,89.635,89.635,220200000.0
2008-03-17 23:18:00,89.635,89.665,89.615,89.615,109800000.0
2008-03-17 23:19:00,89.615,89.63,89.605,89.63,138900000.0
2008-03-17 23:20:00,89.63,89.7,89.63,89.665,286300000.0
2008-03-17 23:21:00,89.665,89.685,89.645,89.68,192400000.0
2008-03-17 23:22:00,89.68,89.71,89.68,89.695,167600000.0
2008-03-17 23:23:00,89.695,89.695,89.66,89.675,222300000.0
2008-03-17 23:24:00,89.675,89.675,89.655,89.655,109200000.0
2008-03-17 23:25:00,89.655,89.695,89.625,89.695,214000000.0
2008-03-17 23:26:00,89.695,89.715,89.695,89.705,196100000.0
2008-03-17 23:27:00,89.705,89.755,89.665,89.665,288500000.0
2008-03-17 23:28:00,89.665,89.68,89.66,89.675,164200000.0
2008-03-17 23:29:00,89.675,89.69,89.675,89.675,123200000.0
2008-03-17 23:30:00,89.675,89.68,89.65,89.65,93400000.0
2008-03-17 23:31:00,89.65,89.675,89.64,89.66,104600000.0
2008-03-17 23:32:00,89.66,89.705,89.62,89.695,129200000.0
2008-03-17 23:33:00,89.695,89.75,89.695,89.745,104200000.0
2008-03-17 23:34:00,89.745,89.84,89.745,89.8,291100000.0
2008-03-17 23:35:00,89.8,89.815,89.775,89.8,254600000.0
2008-03-17 23:36:00,89.8,89.8,89.755,89.755,117300000.0
2008-03-17 23:37:00,89.755,89.775,89.745,89.765,199800000.0
2008-03-17 23:38:00,89.765,89.765,89.725,89.73,111400000.0
2008-03-17 23:39:00,89.73,89.73,89.695,89.705,119300000.0
2008-03-17 23:40:00,89.705,89.715,89.57,89.57,168100000.0
2008-03-17 23:41:00,89.57,89.64,89.57,89.61,113000000.0
2008-03-17 23:42:00,89.61,89.615,89.475,89.525,202200000.0
2008-03-17 23:43:00,89.525,89.545,89.44,89.485,255800000.0
2008-03-17 23:44:00,89.485,89.525,89.48,89.51,141500000.0
2008-03-17 23:45:00,89.51,89.51,89.465,89.475,121600000.0
2008-03-17 23:46:00,89.475,89.485,89.405,89.42,165800000.0
2008-03-17 23:47:00,89.42,89.435,89.36,89.36,114700000.0
2008-03-17 23:48:00,89.36,89.405,89.355,89.365,147600000.0
2008-03-17 23:49:00,89.365,89.38,89.32,89.32,150700000.0
2008-03-17 23:50:00,89.32,89.32,89.305,89.315,216400000.0
2008-03-17 23:51:00,89.32,89.335,89.285,89.335,187100000.0
2008-03-17 23:52:00,89.335,89.335,89.25,89.265,119700000.0
2008-03-17 23:53:00,89.265,89.285,89.245,89.27,91500000.0
2008-03-17 23:54:00,89.27,89.27,89.225,89.265,92000000.0
2008-03-17 23:55:00,89.265,89.3,89.265,89.3,99800000.0
2008-03-17 23:56:00,89.3,89.36,89.3,89.36,271500000.0
2008-03-17 23:57:00,89.36,89.36,89.35,89.36,368700000.0
2008-03-17 23:58:00,89.36,89.36,89.35,89.355,382500000.0
2008-03-17 23:59:00,89.355,89.405,89.355,89.405,176100000.0
2008-03-18 00:00:00,89.405,89.435,89.375,89.395,106900000.0
2008-03-18 00:01:00,89.395,89.49,89.395,89.445,116500000.0
2008-03-18 00:02:00,89.47,89.56,89.47,89.52,95500000.0
2008-03-18 00:03:00,89.52,89.56,89.52,89.55,89100000.0
2008-03-18 00:04:00,89.55,89.55,89.515,89.535,93000000.0
2008-03-18 00:05:00,89.535,89.575,89.535,89.55,91100000.0
2008-03-18 00:06:00,89.55,89.575,89.55,89.555,111700000.0
2008-03-18 00:07:00,89.565,89.58,89.56,89.58,89900000.0
2008-03-18 00:08:00,89.58,89.58,89.565,89.57,90000000.0
2008-03-18 00:09:00,89.57,89.625,89.57,89.62,103900000.0
2008-03-18 00:10:00,89.62,89.64,89.59,89.64,101100000.0
2008-03-18 00:11:00,89.64,89.68,89.62,89.67,112600000.0
2008-03-18 00:12:00,89.67,89.68,89.64,89.645,87100000.0
2008-03-18 00:13:00,89.645,89.685,89.645,89.685,96700000.0
2008-03-18 00:14:00,89.685,89.685,89.675,89.68,90000000.0
2008-03-18 00:15:00,89.68,89.68,89.67,89.67,69100000.0
2008-03-18 00:16:00,89.67,89.68,89.66,89.66,68700000.0
2008-03-18 00:17:00,89.66,89.665,89.625,89.665,73700000.0
2008-03-18 00:18:00,89.665,89.665,89.59,89.605,79400000.0
2008-03-18 00:19:00,89.605,89.615,89.595,89.61,68400000.0
2008-03-18 00:20:00,89.61,89.61,89.585,89.585,90300000.0
2008-03-18 00:21:00,89.585,89.595,89.58,89.595,67200000.0
2008-03-18 00:22:00,89.595,89.595,89.58,89.585,70200000.0
2008-03-18 00:23:00,89.585,89.635,89.585,89.635,71500000.0
2008-03-18 00:24:00,89.635,89.65,89.615,89.65,118700000.0
2008-03-18 00:25:00,89.65,89.655,89.64,89.65,92500000.0
2008-03-18 00:26:00,89.65,89.655,89.65,89.655,67200000.0
2008-03-18 00:27:00,89.655,89.67,89.64,89.65,97800000.0
2008-03-18 00:28:00,89.65,89.65,89.615,89.63,76000000.0
2008-03-18 00:29:00,89.63,89.63,89.605,89.61,69800000.0
2008-03-18 00:30:00,89.61,89.61,89.54,89.55,117300000.0
2008-03-18 00:31:00,89.55,89.55,89.515,89.53,354500000.0
2008-03-18 00:32:00,89.53,89.57,89.53,89.57,294100000.0
2008-03-18 00:33:00,89.57,89.57,89.56,89.565,151300000.0
2008-03-18 00:34:00,89.565,89.63,89.565,89.63,90800000.0
2008-03-18 00:35:00,89.635,89.64,89.555,89.63,176200000.0
2008-03-18 00:36:00,89.635,89.645,89.6,89.6,169000000.0
2008-03-18 00:37:00,89.6,89.67,89.6,89.66,364100000.0
2008-03-18 00:38:00,89.66,89.66,89.62,89.64,356800000.0
2008-03-18 00:39:00,89.64,89.64,89.59,89.59,359200000.0
2008-03-18 00:40:00,89.59,89.64,89.58,89.58,340800000.0
2008-03-18 00:41:00,89.58,89.59,89.57,89.57,355200000.0
2008-03-18 00:42:00,89.57,89.58,89.53,89.54,364300000.0
2008-03-18 00:43:00,89.54,89.59,89.53,89.55,455600000.0
2008-03-18 00:44:00,89.55,89.605,89.54,89.59,1840200000.0
2008-03-18 00:45:00,89.59,89.6,89.58,89.59,1842900000.0
2008-03-18 00:46:00,89.59,89.61,89.59,89.61,430000000.0
2008-03-18 00:47:00,89.61,89.71,89.605,89.71,1559700000.0
2008-03-18 00:48:00,89.71,89.77,89.69,89.74,420800001.0
2008-03-18 00:49:00,89.74,89.75,89.71,89.72,110500000.0
2008-03-18 00:50:00,89.72,89.72,89.62,89.63,243300000.0
2008-03-18 00:51:00,89.63,89.67,89.57,89.65,1170800000.0
2008-03-18 00:52:00,89.65,89.66,89.62,89.64,510300000.0
2008-03-18 00:53:00,89.64,89.65,89.575,89.6,682300000.0
2008-03-18 00:54:00,89.6,89.61,89.58,89.6,856600000.0
2008-03-18 00:55:00,89.6,89.65,89.6,89.65,155400000.0
2008-03-18 00:56:00,89.65,89.65,89.6,89.63,472000000.0
2008-03-18 00:57:00,89.63,89.64,89.595,89.61,878600000.0
2008-03-18 00:58:00,89.61,89.66,89.61,89.65,202200000.0
2008-03-18 00:59:00,89.65,89.65,89.63,89.64,1612200000.0
2008-03-18 01:00:00,89.64,89.65,89.64,89.65,449300000.0
2008-03-18 01:01:00,89.65,89.66,89.61,89.63,489300000.0
2008-03-18 01:02:00,89.62,89.62,89.58,89.58,313900000.0
2008-03-18 01:03:00,89.58,89.59,89.56,89.58,211000000.0
2008-03-18 01:04:00,89.58,89.63,89.58,89.63,230800000.0
2008-03-18 01:05:00,89.63,89.63,89.63,89.63,89200000.0
2008-03-18 01:06:00,89.63,89.63,89.61,89.62,89600000.0
2008-03-18 01:07:00,89.62,89.63,89.61,89.61,94500000.0
2008-03-18 01:08:00,89.61,89.64,89.61,89.63,116900000.0
2008-03-18 01:09:00,89.63,89.64,89.62,89.64,90700000.0
2008-03-18 01:10:00,89.64,89.68,89.64,89.66,93000000.0
2008-03-18 01:11:00,89.66,89.74,89.66,89.71,524300000.0
2008-03-18 01:12:00,89.71,89.73,89.68,89.68,122300000.0
2008-03-18 01:13:00,89.68,89.69,89.67,89.68,1080900000.0
2008-03-18 01:14:00,89.68,89.69,89.62,89.65,170000000.0
2008-03-18 01:15:00,89.65,89.66,89.64,89.66,89500000.0
2008-03-18 01:16:00,89.65,89.65,89.63,89.635,940600000.0
2008-03-18 01:17:00,89.635,89.68,89.635,89.68,1398600000.0
2008-03-18 01:18:00,89.685,89.705,89.66,89.67,364800000.0
2008-03-18 01:19:00,89.67,89.68,89.65,89.68,1557100000.0
2008-03-18 01:20:00,89.68,89.69,89.635,89.65,386300000.0
2008-03-18 01:21:00,89.65,89.66,89.63,89.63,1069200000.0
2008-03-18 01:22:00,89.63,89.65,89.63,89.65,1801000000.0
2008-03-18 01:23:00,89.65,89.66,89.65,89.66,237100000.0
2008-03-18 01:24:00,89.66,89.66,89.66,89.66,121500000.0
2008-03-18 01:25:00,89.66,89.68,89.66,89.67,129600000.0
2008-03-18 01:26:00,89.67,89.69,89.67,89.69,144200000.0
2008-03-18 01:27:00,89.69,89.72,89.69,89.71,554000000.0
2008-03-18 01:28:00,89.71,89.72,89.7,89.71,217500000.0
2008-03-18 01:29:00,89.71,89.71,89.7,89.71,242900000.0
2008-03-18 01:30:00,89.71,89.71,89.67,89.68,147800000.0
2008-03-18 01:31:00,89.68,89.685,89.66,89.675,249200000.0
2008-03-18 01:32:00,89.675,89.68,89.66,89.66,275400000.0
2008-03-18 01:33:00,89.66,89.69,89.63,89.65,273800000.0
2008-03-18 01:34:00,89.65,89.65,89.62,89.65,283900000.0
2008-03-18 01:35:00,89.65,89.65,89.59,89.65,344900000.0
2008-03-18 01:36:00,89.65,89.66,89.64,89.66,331100000.0
2008-03-18 01:37:00,89.66,89.67,89.64,89.64,519100000.0
2008-03-18 01:38:00,89.64,89.64,89.63,89.63,303500000.0
2008-03-18 01:39:00,89.63,89.63,89.62,89.63,244500000.0
2008-03-18 01:40:00,89.63,89.63,89.55,89.55,233200000.0
2008-03-18 01:41:00,89.55,89.58,89.5,89.56,936200000.0
2008-03-18 01:42:00,89.56,89.58,89.46,89.46,1472000000.0
2008-03-18 01:43:00,89.46,89.47,89.39,89.39,1972200000.0
2008-03-18 01:44:00,89.39,89.43,89.37,89.43,1610700000.0
2008-03-18 01:45:00,89.43,89.455,89.42,89.45,509600000.0
2008-03-18 01:46:00,89.45,89.455,89.42,89.44,248700000.0
2008-03-18 01:47:00,89.45,89.5,89.43,89.5,398700000.0
2008-03-18 01:48:00,89.5,89.505,89.46,89.48,298000000.0
2008-03-18 01:49:00,89.48,89.48,89.41,89.43,154100000.0
2008-03-18 01:50:00,89.42,89.42,89.32,89.37,892200000.0
2008-03-18 01:51:00,89.37,89.4,89.35,89.4,206000000.0
2008-03-18 01:52:00,89.4,89.41,89.38,89.41,223500000.0
2008-03-18 01:53:00,89.41,89.41,89.355,89.37,258500000.0
2008-03-18 01:54:00,89.37,89.37,89.335,89.345,140000000.0
2008-03-18 01:55:00,89.345,89.35,89.305,89.32,255600000.0
2008-03-18 01:56:00,89.32,89.33,89.27,89.27,217700000.0
2008-03-18 01:57:00,89.27,89.28,89.215,89.235,410600000.0
2008-03-18 01:58:00,89.23,89.27,89.23,89.27,160100000.0
2008-03-18 01:59:00,89.27,89.275,89.265,89.275,95500000.0
2008-03-18 02:00:00,89.29,89.29,89.25,89.27,111700000.0
2008-03-18 02:01:00,89.27,89.33,89.27,89.32,148600000.0
2008-03-18 02:02:00,89.31,89.345,89.3,89.335,220600000.0
2008-03-18 02:03:00,89.33,89.33,89.24,89.25,518900000.0
2008-03-18 02:04:00,89.25,89.26,89.22,89.25,643900000.0
2008-03-18 02:05:00,89.25,89.28,89.24,89.27,372700000.0
2008-03-18 02:06:00,89.27,89.32,89.26,89.315,182300000.0
2008-03-18 02:07:00,89.315,89.325,89.3,89.32,277800000.0
2008-03-18 02:08:00,89.32,89.33,89.245,89.3,302600000.0
2008-03-18 02:09:00,89.3,89.35,89.3,89.32,537800000.0
2008-03-18 02:10:00,89.32,89.32,89.295,89.31,332600000.0
2008-03-18 02:11:00,89.31,89.4,89.305,89.38,191500000.0
2008-03-18 02:12:00,89.38,89.38,89.32,89.34,330700000.0
2008-03-18 02:13:00,89.34,89.4,89.33,89.395,361500000.0
2008-03-18 02:14:00,89.395,89.4,89.37,89.37,273700000.0
2008-03-18 02:15:00,89.38,89.38,89.34,89.34,158400000.0
2008-03-18 02:16:00,89.34,89.39,89.34,89.37,197100000.0
2008-03-18 02:17:00,89.37,89.4,89.33,89.35,213900000.0
2008-03-18 02:18:00,89.35,89.37,89.26,89.32,234100000.0
2008-03-18 02:19:00,89.32,89.35,89.295,89.335,415600000.0
2008-03-18 02:20:00,89.335,89.345,89.31,89.31,306400000.0
2008-03-18 02:21:00,89.31,89.325,89.29,89.29,349700000.0
2008-03-18 02:22:00,89.29,89.29,89.23,89.245,402200000.0
2008-03-18 02:23:00,89.245,89.29,89.245,89.28,523300000.0
2008-03-18 02:24:00,89.28,89.3,89.26,89.29,240900000.0
2008-03-18 02:25:00,89.29,89.34,89.28,89.3,416700000.0
2008-03-18 02:26:00,89.3,89.335,89.3,89.315,325700000.0
2008-03-18 02:27:00,89.315,89.315,89.24,89.28,356500000.0
2008-03-18 02:28:00,89.28,89.29,89.115,89.2,416300000.0
2008-03-18 02:29:00,89.2,89.205,89.12,89.12,584200000.0
2008-03-18 02:30:00,89.12,89.15,89.12,89.13,449700000.0
2008-03-18 02:31:00,89.13,89.155,89.11,89.12,412900000.0
2008-03-18 02:32:00,89.12,89.18,89.08,89.09,227600000.0
2008-03-18 02:33:00,89.09,89.11,88.955,88.98,286300000.0
2008-03-18 02:34:00,88.98,89.12,88.96,89.115,437400000.0
2008-03-18 02:35:00,89.115,89.13,89.025,89.06,597500000.0
2008-03-18 02:36:00,89.045,89.07,89.005,89.005,484400000.0
2008-03-18 02:37:00,89.0,89.01,88.94,88.985,511500000.0
2008-03-18 02:38:00,88.985,89.045,88.985,89.03,317000000.0
2008-03-18 02:39:00,89.035,89.035,88.97,88.97,526499998.0
2008-03-18 02:40:00,88.98,89.01,88.92,88.92,407800000.0
2008-03-18 02:41:00,88.92,88.95,88.88,88.9,858400000.0
2008-03-18 02:42:00,88.9,88.9,88.84,88.86,469300000.0
2008-03-18 02:43:00,88.86,88.88,88.84,88.87,604100000.0
2008-03-18 02:44:00,88.87,88.87,88.8,88.84,588700000.0
2008-03-18 02:45:00,88.84,88.93,88.84,88.93,258500000.0
2008-03-18 02:46:00,88.93,88.98,88.92,88.95,613400000.0
2008-03-18 02:47:00,88.945,88.95,88.915,88.92,555800000.0
2008-03-18 02:48:00,88.92,88.96,88.875,88.96,442500000.0
2008-03-18 02:49:00,88.96,88.97,88.915,88.92,325800000.0
2008-03-18 02:50:00,88.92,88.96,88.89,88.96,454699999.0
2008-03-18 02:51:00,88.96,89.035,88.94,89.03,229300000.0
2008-03-18 02:52:00,89.03,89.11,89.03,89.07,250799999.0
2008-03-18 02:53:00,89.08,89.08,89.03,89.06,337000000.0
2008-03-18 02:54:00,89.06,89.11,89.05,89.08,277100000.0
2008-03-18 02:55:00,89.09,89.09,89.06,89.07,244700000.0
2008-03-18 02:56:00,89.07,89.16,89.07,89.15,195300000.0
2008-03-18 02:57:00,89.15,89.16,89.11,89.13,244400000.0
2008-03-18 02:58:00,89.13,89.14,89.1,89.11,267000000.0
2008-03-18 02:59:00,89.11,89.15,89.11,89.14,167800000.0
2008-03-18 03:00:00,89.14,89.16,89.115,89.12,314700000.0
2008-03-18 03:01:00,89.115,89.165,89.11,89.16,354700000.0
2008-03-18 03:02:00,89.16,89.18,89.12,89.14,562800000.0
2008-03-18 03:03:00,89.14,89.17,89.14,89.155,285600000.0
2008-03-18 03:04:00,89.155,89.17,89.11,89.12,289900000.0
2008-03-18 03:05:00,89.12,89.135,89.095,89.1,643899998.0
2008-03-18 03:06:00,89.1,89.155,89.1,89.145,476200000.0
2008-03-18 03:07:00,89.145,89.15,89.075,89.09,399400000.0
2008-03-18 03:08:00,89.09,89.1,89.04,89.08,357100000.0
2008-03-18 03:09:00,89.08,89.13,89.075,89.11,231100000.0
2008-03-18 03:10:00,89.11,89.15,89.08,89.09,813300000.0
2008-03-18 03:11:00,89.1,89.15,89.085,89.13,282000000.0
2008-03-18 03:12:00,89.13,89.15,89.125,89.13,212800000.0
2008-03-18 03:13:00,89.13,89.13,89.08,89.11,467400000.0
2008-03-18 03:14:00,89.11,89.11,89.06,89.06,363500000.0
2008-03-18 03:15:00,89.06,89.07,89.03,89.03,397500000.0
2008-03-18 03:16:00,89.03,89.07,89.03,89.065,333300000.0
2008-03-18 03:17:00,89.065,89.065,89.04,89.04,230200000.0
2008-03-18 03:18:00,89.04,89.04,88.995,89.02,311500000.0
2008-03-18 03:19:00,89.015,89.03,88.98,88.995,206400000.0
2008-03-18 03:20:00,88.995,88.995,88.975,88.98,401700000.0
2008-03-18 03:21:00,88.98,88.995,88.965,88.975,303900000.0
2008-03-18 03:22:00,88.975,88.98,88.955,88.97,201600000.0
2008-03-18 03:23:00,88.97,88.97,88.94,88.94,261100000.0
2008-03-18 03:24:00,88.94,88.95,88.93,88.94,192600000.0
2008-03-18 03:25:00,88.94,88.94,88.91,88.92,380600000.0
2008-03-18 03:26:00,88.92,88.96,88.91,88.93,617400000.0
2008-03-18 03:27:00,88.93,88.95,88.91,88.94,616399993.0
2008-03-18 03:28:00,88.94,88.955,88.93,88.955,283800000.0
2008-03-18 03:29:00,88.955,88.98,88.955,88.98,262300000.0
2008-03-18 03:30:00,88.98,88.99,88.98,88.99,245100000.0
2008-03-18 03:31:00,88.99,89.01,88.99,89.0,111200000.0
2008-03-18 03:32:00,88.99,88.99,88.955,88.96,188600000.0
2008-03-18 03:33:00,88.96,88.96,88.94,88.96,169600000.0
2008-03-18 03:34:00,88.96,88.96,88.93,88.96,91600000.0
2008-03-18 03:35:00,88.96,88.97,88.905,88.91,188000000.0
2008-03-18 03:36:00,88.91,88.91,88.885,88.885,225500000.0
2008-03-18 03:37:00,88.9,88.92,88.89,88.89,335500000.0
2008-03-18 03:38:00,88.89,88.9,88.86,88.87,187600000.0
2008-03-18 03:39:00,88.87,88.87,88.85,88.86,253700000.0
2008-03-18 03:40:00,88.86,88.87,88.85,88.87,258500000.0
2008-03-18 03:41:00,88.87,88.92,88.87,88.89,371000000.0
2008-03-18 03:42:00,88.89,88.93,88.88,88.93,317000000.0
2008-03-18 03:43:00,88.93,89.0,88.92,89.0,147800000.0
2008-03-18 03:44:00,89.0,89.13,88.99,89.11,130700000.0
2008-03-18 03:45:00,89.11,89.16,89.08,89.09,180600000.0
2008-03-18 03:46:00,89.1,89.1,89.09,89.09,361200000.0
2008-03-18 03:47:00,89.09,89.09,89.025,89.06,222600000.0
2008-03-18 03:48:00,89.06,89.08,89.04,89.06,291400000.0
2008-03-18 03:49:00,89.06,89.09,89.06,89.06,97800000.0
2008-03-18 03:50:00,89.06,89.09,89.06,89.08,109800000.0
2008-03-18 03:51:00,89.08,89.12,89.07,89.12,336200000.0
2008-03-18 03:52:00,89.12,89.16,89.12,89.125,303200000.0
2008-03-18 03:53:00,89.125,89.2,89.115,89.165,495299995.0
2008-03-18 03:54:00,89.165,89.18,89.15,89.16,247500000.0
2008-03-18 03:55:00,89.16,89.185,89.14,89.15,354600000.0
2008-03-18 03:56:00,89.15,89.17,89.145,89.16,264700000.0
2008-03-18 03:57:00,89.16,89.16,89.13,89.16,382800000.0
2008-03-18 03:58:00,89.16,89.17,89.14,89.16,207600000.0
2008-03-18 03:59:00,89.16,89.2,89.155,89.2,195200000.0
2008-03-18 04:00:00,89.21,89.24,89.2,89.23,534100000.0
2008-03-18 04:01:00,89.235,89.24,89.2,89.23,668899998.0
2008-03-18 04:02:00,89.23,89.23,89.19,89.19,537900000.0
2008-03-18 04:03:00,89.19,89.23,89.19,89.23,382500000.0
2008-03-18 04:04:00,89.23,89.24,89.18,89.18,624200000.0
2008-03-18 04:05:00,89.18,89.23,89.18,89.21,706500000.0
2008-03-18 04:06:00,89.21,89.23,89.2,89.21,516000000.0
2008-03-18 04:07:00,89.21,89.27,89.2,89.26,763899997.0
2008-03-18 04:08:00,89.26,89.27,89.25,89.25,399100000.0
2008-03-18 04:09:00,89.25,89.26,89.24,89.24,282800000.0
2008-03-18 04:10:00,89.24,89.29,89.24,89.29,282600000.0
2008-03-18 04:11:00,89.29,89.29,89.27,89.27,131100000.0
2008-03-18 04:12:00,89.27,89.285,89.24,89.285,546500000.0
2008-03-18 04:13:00,89.285,89.33,89.28,89.31,498300000.0
2008-03-18 04:14:00,89.31,89.32,89.28,89.29,616900000.0
2008-03-18 04:15:00,89.29,89.3,89.27,89.28,721300000.0
2008-03-18 04:16:00,89.28,89.28,89.26,89.26,809300000.0
2008-03-18 04:17:00,89.26,89.27,89.245,89.25,1118600000.0
2008-03-18 04:18:00,89.25,89.26,89.24,89.24,611200000.0
2008-03-18 04:19:00,89.24,89.26,89.24,89.24,1375800000.0
2008-03-18 04:20:00,89.24,89.27,89.24,89.26,604800000.0
2008-03-18 04:21:00,89.25,89.255,89.16,89.16,192700000.0
2008-03-18 04:22:00,89.16,89.18,89.125,89.13,341400000.0
2008-03-18 04:23:00,89.135,89.21,89.135,89.175,172700000.0
2008-03-18 04:24:00,89.175,89.23,89.17,89.23,316900000.0
2008-03-18 04:25:00,89.23,89.24,89.21,89.22,298200000.0
2008-03-18 04:26:00,89.22,89.23,89.2,89.23,125000000.0
2008-03-18 04:27:00,89.23,89.24,89.21,89.21,159700000.0
2008-03-18 04:28:00,89.21,89.23,89.175,89.21,495300000.0
2008-03-18 04:29:00,89.21,89.25,89.21,89.25,605200000.0
2008-03-18 04:30:00,89.25,89.25,89.215,89.22,755500000.0
2008-03-18 04:31:00,89.22,89.23,89.2,89.22,303000000.0
2008-03-18 04:32:00,89.22,89.22,89.19,89.2,88400000.0
2008-03-18 04:33:00,89.2,89.22,89.2,89.22,159300000.0
2008-03-18 04:34:00,89.22,89.22,89.2,89.21,240200000.0
2008-03-18 04:35:00,89.21,89.21,89.17,89.17,175800000.0
2008-03-18 04:36:00,89.17,89.17,89.135,89.15,327100000.0
2008-03-18 04:37:00,89.15,89.16,89.14,89.16,416700000.0
2008-03-18 04:38:00,89.16,89.19,89.16,89.18,490700000.0
2008-03-18 04:39:00,89.18,89.18,89.15,89.155,352100000.0
2008-03-18 04:40:00,89.155,89.165,89.135,89.155,289000000.0
2008-03-18 04:41:00,89.155,89.21,89.155,89.19,379000000.0
2008-03-18 04:42:00,89.19,89.19,89.175,89.175,350300000.0
2008-03-18 04:43:00,89.175,89.18,89.125,89.13,489500000.0
2008-03-18 04:44:00,89.135,89.15,89.125,89.14,746300000.0
2008-03-18 04:45:00,89.14,89.165,89.14,89.16,359600000.0
2008-03-18 04:46:00,89.16,89.185,89.145,89.185,588400000.0
2008-03-18 04:47:00,89.18,89.18,89.165,89.18,377600000.0
2008-03-18 04:48:00,89.18,89.18,89.15,89.16,389000000.0
2008-03-18 04:49:00,89.16,89.16,89.15,89.15,556100000.0
2008-03-18 04:50:00,89.16,89.18,89.16,89.165,382500000.0
2008-03-18 04:51:00,89.165,89.175,89.15,89.17,278100000.0
2008-03-18 04:52:00,89.17,89.19,89.16,89.165,176200000.0
2008-03-18 04:53:00,89.165,89.17,89.145,89.155,627700000.0
2008-03-18 04:54:00,89.155,89.17,89.145,89.155,238400000.0
2008-03-18 04:55:00,89.155,89.155,89.12,89.14,853600000.0
2008-03-18 04:56:00,89.14,89.165,89.13,89.155,787800000.0
2008-03-18 04:57:00,89.155,89.155,89.145,89.15,799300000.0
2008-03-18 04:58:00,89.15,89.15,89.14,89.14,197200000.0
2008-03-18 04:59:00,89.14,89.15,89.14,89.15,315100000.0
2008-03-18 05:00:00,89.15,89.15,89.14,89.15,501800000.0
2008-03-18 05:01:00,89.15,89.16,89.13,89.13,317300000.0
2008-03-18 05:02:00,89.14,89.17,89.14,89.17,295400000.0
2008-03-18 05:03:00,89.17,89.18,89.16,89.17,642000000.0
2008-03-18 05:04:00,89.17,89.18,89.17,89.18,1186000000.0
2008-03-18 05:05:00,89.18,89.19,89.17,89.17,244300000.0
2008-03-18 05:06:00,89.17,89.17,89.15,89.15,443900000.0
2008-03-18 05:07:00,89.15,89.17,89.15,89.16,827800000.0
2008-03-18 05:08:00,89.16,89.19,89.15,89.17,217800000.0
2008-03-18 05:09:00,89.17,89.17,89.15,89.16,86800000.0
2008-03-18 05:10:00,89.16,89.16,89.11,89.115,288000000.0
2008-03-18 05:11:00,89.115,89.21,89.115,89.15,142900000.0
2008-03-18 05:12:00,89.15,89.15,89.13,89.135,265700000.0
2008-03-18 05:13:00,89.135,89.14,89.1,89.11,390300000.0
2008-03-18 05:14:00,89.11,89.17,89.105,89.17,350500000.0
2008-03-18 05:15:00,89.17,89.18,89.14,89.145,398700000.0
2008-03-18 05:16:00,89.15,89.15,89.12,89.12,522700000.0
2008-03-18 05:17:00,89.12,89.135,89.12,89.13,445300000.0
2008-03-18 05:18:00,89.13,89.145,89.13,89.13,313800000.0
2008-03-18 05:19:00,89.13,89.17,89.12,89.16,429700000.0
2008-03-18 05:20:00,89.155,89.175,89.15,89.17,415400000.0
2008-03-18 05:21:00,89.17,89.195,89.17,89.19,362700000.0
2008-03-18 05:22:00,89.19,89.195,89.18,89.19,389200000.0
2008-03-18 05:23:00,89.19,89.19,89.16,89.17,285600000.0
2008-03-18 05:24:00,89.17,89.18,89.15,89.16,214000000.0
2008-03-18 05:25:00,89.15,89.15,89.12,89.13,107100000.0
2008-03-18 05:26:00,89.13,89.15,89.11,89.12,160400000.0
2008-03-18 05:27:00,89.12,89.13,89.11,89.12,133000000.0
2008-03-18 05:28:00,89.12,89.13,89.09,89.12,151800000.0
2008-03-18 05:29:00,89.12,89.16,89.11,89.15,148300000.0
2008-03-18 05:30:00,89.15,89.18,89.14,89.15,133300000.0
2008-03-18 05:31:00,89.15,89.15,89.09,89.12,241800000.0
2008-03-18 05:32:00,89.12,89.165,89.12,89.165,279700000.0
2008-03-18 05:33:00,89.165,89.175,89.155,89.165,396800000.0
2008-03-18 05:34:00,89.165,89.175,89.13,89.14,317600000.0
2008-03-18 05:35:00,89.14,89.155,89.13,89.145,312700000.0
2008-03-18 05:36:00,89.145,89.17,89.13,89.16,482600000.0
2008-03-18 05:37:00,89.16,89.16,89.14,89.15,284200000.0
2008-03-18 05:38:00,89.15,89.17,89.15,89.17,88400000.0
2008-03-18 05:39:00,89.18,89.18,89.14,89.16,121700000.0
2008-03-18 05:40:00,89.16,89.17,89.12,89.12,105200000.0
2008-03-18 05:41:00,89.12,89.13,89.11,89.11,98000000.0
2008-03-18 05:42:00,89.11,89.14,89.11,89.12,146100000.0
2008-03-18 05:43:00,89.12,89.14,89.12,89.12,91400000.0
2008-03-18 05:44:00,89.12,89.14,89.12,89.13,86000000.0
2008-03-18 05:45:00,89.13,89.13,89.11,89.13,331800000.0
2008-03-18 05:46:00,89.13,89.13,89.11,89.13,201200000.0
2008-03-18 05:47:00,89.13,89.18,89.12,89.17,313100000.0
2008-03-18 05:48:00,89.17,89.21,89.17,89.21,235000000.0
2008-03-18 05:49:00,89.21,89.23,89.2,89.225,1060000000.0
2008-03-18 05:50:00,89.225,89.28,89.225,89.265,621800000.0
2008-03-18 05:51:00,89.265,89.265,89.22,89.225,297000000.0
2008-03-18 05:52:00,89.225,89.27,89.215,89.25,433500000.0
2008-03-18 05:53:00,89.25,89.255,89.22,89.255,433000000.0
2008-03-18 05:54:00,89.255,89.35,89.255,89.3,421700000.0
2008-03-18 05:55:00,89.3,89.34,89.29,89.325,452200000.0
2008-03-18 05:56:00,89.325,89.35,89.3,89.345,405100000.0
2008-03-18 05:57:00,89.345,89.41,89.34,89.37,452300000.0
2008-03-18 05:58:00,89.37,89.38,89.32,89.36,505900000.0
2008-03-18 05:59:00,89.36,89.375,89.35,89.37,249300000.0
2008-03-18 06:00:00,89.37,89.37,89.34,89.35,391100000.0
2008-03-18 06:01:00,89.35,89.38,89.32,89.34,407700000.0
2008-03-18 06:02:00,89.34,89.36,89.33,89.35,192800000.0
2008-03-18 06:03:00,89.35,89.37,89.34,89.35,120200000.0
2008-03-18 06:04:00,89.35,89.38,89.35,89.37,114100000.0
2008-03-18 06:05:00,89.37,89.39,89.36,89.39,107300000.0
2008-03-18 06:06:00,89.39,89.41,89.39,89.4,136000000.0
2008-03-18 06:07:00,89.4,89.45,89.4,89.45,121900000.0
2008-03-18 06:08:00,89.45,89.46,89.42,89.44,179600000.0
2008-03-18 06:09:00,89.44,89.44,89.44,89.44,159600000.0
2008-03-18 06:10:00,89.44,89.44,89.4,89.44,276000000.0
2008-03-18 06:11:00,89.44,89.46,89.43,89.45,577400000.0
2008-03-18 06:12:00,89.45,89.46,89.43,89.45,687800000.0
2008-03-18 06:13:00,89.45,89.45,89.435,89.44,171100000.0
2008-03-18 06:14:00,89.44,89.44,89.4,89.4,488500000.0
2008-03-18 06:15:00,89.4,89.4,89.37,89.37,347200000.0
2008-03-18 06:16:00,89.37,89.39,89.33,89.34,212200000.0
2008-03-18 06:17:00,89.34,89.34,89.3,89.31,426900000.0
2008-03-18 06:18:00,89.31,89.34,89.31,89.32,325500000.0
2008-03-18 06:19:00,89.32,89.35,89.31,89.34,338600000.0
2008-03-18 06:20:00,89.34,89.34,89.33,89.33,316500000.0
2008-03-18 06:21:00,89.34,89.37,89.34,89.37,261300000.0
2008-03-18 06:22:00,89.37,89.39,89.365,89.37,182700000.0
2008-03-18 06:23:00,89.37,89.39,89.365,89.375,307800000.0
2008-03-18 06:24:00,89.375,89.39,89.37,89.38,370700000.0
2008-03-18 06:25:00,89.38,89.385,89.37,89.37,333000000.0
2008-03-18 06:26:00,89.37,89.38,89.35,89.37,276700000.0
2008-03-18 06:27:00,89.37,89.38,89.37,89.37,231900000.0
2008-03-18 06:28:00,89.37,89.38,89.335,89.36,191800000.0
2008-03-18 06:29:00,89.36,89.38,89.34,89.35,185700000.0
2008-03-18 06:30:00,89.35,89.36,89.35,89.36,89100000.0
2008-03-18 06:31:00,89.36,89.36,89.34,89.34,114000000.0
2008-03-18 06:32:00,89.34,89.35,89.29,89.3,108500000.0
2008-03-18 06:33:00,89.3,89.33,89.27,89.32,120200000.0
2008-03-18 06:34:00,89.32,89.33,89.295,89.31,153400000.0
2008-03-18 06:35:00,89.31,89.34,89.31,89.335,148800000.0
2008-03-18 06:36:00,89.335,89.35,89.335,89.345,207300000.0
2008-03-18 06:37:00,89.345,89.345,89.32,89.335,218000000.0
2008-03-18 06:38:00,89.335,89.355,89.335,89.335,792600000.0
2008-03-18 06:39:00,89.335,89.38,89.335,89.38,454700000.0
2008-03-18 06:40:00,89.38,89.435,89.38,89.435,139700000.0
2008-03-18 06:41:00,89.435,89.44,89.405,89.425,204800000.0
2008-03-18 06:42:00,89.425,89.425,89.405,89.415,220900000.0
2008-03-18 06:43:00,89.415,89.43,89.405,89.415,204300000.0
2008-03-18 06:44:00,89.415,89.415,89.39,89.4,147200000.0
2008-03-18 06:45:00,89.4,89.4,89.38,89.39,108100000.0
2008-03-18 06:46:00,89.39,89.4,89.38,89.4,141900000.0
2008-03-18 06:47:00,89.4,89.4,89.39,89.4,89600000.0
2008-03-18 06:48:00,89.4,89.4,89.38,89.39,103500000.0
2008-03-18 06:49:00,89.39,89.39,89.36,89.38,193000000.0
2008-03-18 06:50:00,89.38,89.39,89.37,89.38,230500000.0
2008-03-18 06:51:00,89.38,89.39,89.37,89.37,203400000.0
2008-03-18 06:52:00,89.37,89.385,89.37,89.38,211100000.0
2008-03-18 06:53:00,89.38,89.38,89.36,89.37,133400000.0
2008-03-18 06:54:00,89.37,89.39,89.37,89.39,121800000.0
2008-03-18 06:55:00,89.39,89.41,89.37,89.37,125400000.0
2008-03-18 06:56:00,89.37,89.41,89.37,89.39,202100000.0
2008-03-18 06:57:00,89.39,89.43,89.39,89.4,349400000.0
2008-03-18 06:58:00,89.4,89.46,89.4,89.46,184800000.0
2008-03-18 06:59:00,89.46,89.49,89.46,89.49,100900000.0
2008-03-18 07:00:00,89.49,89.51,89.49,89.49,94400000.0
2008-03-18 07:01:00,89.49,89.51,89.47,89.51,153400000.0
2008-03-18 07:02:00,89.52,89.52,89.49,89.51,90800000.0
2008-03-18 07:03:00,89.51,89.52,89.48,89.5,96600000.0
2008-03-18 07:04:00,89.5,89.55,89.5,89.535,142100000.0
2008-03-18 07:05:00,89.535,89.55,89.52,89.54,168100000.0
2008-03-18 07:06:00,89.54,89.55,89.52,89.53,137000000.0
2008-03-18 07:07:00,89.53,89.53,89.51,89.53,170200000.0
2008-03-18 07:08:00,89.53,89.55,89.52,89.545,147300000.0
2008-03-18 07:09:00,89.545,89.555,89.53,89.555,172000000.0
2008-03-18 07:10:00,89.555,89.575,89.555,89.56,196000000.0
2008-03-18 07:11:00,89.56,89.56,89.55,89.55,124000000.0
2008-03-18 07:12:00,89.55,89.57,89.54,89.57,126000000.0
2008-03-18 07:13:00,89.57,89.59,89.57,89.59,133900000.0
2008-03-18 07:14:00,89.59,89.6,89.56,89.56,188300000.0
2008-03-18 07:15:00,89.56,89.57,89.54,89.55,150500000.0
2008-03-18 07:16:00,89.55,89.56,89.53,89.56,95200000.0
2008-03-18 07:17:00,89.56,89.56,89.55,89.56,107300000.0
2008-03-18 07:18:00,89.56,89.56,89.54,89.56,151000000.0
2008-03-18 07:19:00,89.56,89.565,89.535,89.545,308800000.0
2008-03-18 07:20:00,89.54,89.56,89.51,89.51,277800000.0
2008-03-18 07:21:00,89.51,89.55,89.51,89.55,233800000.0
2008-03-18 07:22:00,89.55,89.55,89.53,89.53,179700000.0
2008-03-18 07:23:00,89.53,89.55,89.525,89.53,218700000.0
2008-03-18 07:24:00,89.53,89.53,89.465,89.49,334800000.0
2008-03-18 07:25:00,89.49,89.51,89.48,89.5,96700000.0
2008-03-18 07:26:00,89.5,89.5,89.47,89.47,110500000.0
2008-03-18 07:27:00,89.46,89.49,89.44,89.48,98900000.0
2008-03-18 07:28:00,89.45,89.48,89.45,89.47,168500000.0
2008-03-18 07:29:00,89.47,89.48,89.455,89.475,231600000.0
2008-03-18 07:30:00,89.475,89.5,89.475,89.5,199300000.0
2008-03-18 07:31:00,89.5,89.52,89.5,89.51,90100000.0
2008-03-18 07:32:00,89.51,89.515,89.5,89.51,93300000.0
2008-03-18 07:33:00,89.51,89.51,89.5,89.51,88700000.0
2008-03-18 07:34:00,89.51,89.52,89.5,89.5,177600000.0
2008-03-18 07:35:00,89.505,89.53,89.5,89.53,94100000.0
2008-03-18 07:36:00,89.53,89.53,89.51,89.52,140400000.0
2008-03-18 07:37:00,89.52,89.53,89.52,89.52,136200000.0
2008-03-18 07:38:00,89.52,89.53,89.51,89.52,107000000.0
2008-03-18 07:39:00,89.52,89.53,89.5,89.53,112700000.0
2008-03-18 07:40:00,89.53,89.53,89.48,89.5,168700000.0
2008-03-18 07:41:00,89.5,89.51,89.49,89.5,125900000.0
2008-03-18 07:42:00,89.5,89.52,89.5,89.505,111600000.0
2008-03-18 07:43:00,89.505,89.53,89.495,89.52,174200000.0
2008-03-18 07:44:00,89.52,89.53,89.51,89.51,101200000.0
2008-03-18 07:45:00,89.51,89.52,89.51,89.51,200400000.0
2008-03-18 07:46:00,89.51,89.52,89.51,89.51,151500000.0
2008-03-18 07:47:00,89.51,89.52,89.485,89.485,211100000.0
2008-03-18 07:48:00,89.485,89.485,89.47,89.475,142900000.0
2008-03-18 07:49:00,89.475,89.48,89.47,89.48,102000000.0
2008-03-18 07:50:00,89.48,89.48,89.46,89.46,90600000.0
2008-03-18 07:51:00,89.46,89.47,89.435,89.445,181500000.0
2008-03-18 07:52:00,89.445,89.47,89.445,89.47,195100000.0
2008-03-18 07:53:00,89.47,89.48,89.46,89.47,114700000.0
2008-03-18 07:54:00,89.47,89.48,89.46,89.465,97400000.0
2008-03-18 07:55:00,89.465,89.5,89.465,89.48,337700000.0
2008-03-18 07:56:00,89.48,89.52,89.48,89.5,250600000.0
2008-03-18 07:57:00,89.5,89.52,89.485,89.5,104100000.0
2008-03-18 07:58:00,89.5,89.51,89.48,89.49,110000000.0
2008-03-18 07:59:00,89.49,89.51,89.49,89.51,91100000.0
2008-03-18 08:00:00,89.51,89.52,89.495,89.51,154700000.0
2008-03-18 08:01:00,89.51,89.52,89.5,89.5,89600000.0
2008-03-18 08:02:00,89.5,89.51,89.47,89.475,167100000.0
2008-03-18 08:03:00,89.475,89.48,89.45,89.47,186900000.0
2008-03-18 08:04:00,89.47,89.48,89.47,89.47,182200000.0
2008-03-18 08:05:00,89.47,89.48,89.46,89.46,217400000.0
2008-03-18 08:06:00,89.46,89.465,89.455,89.455,229700000.0
2008-03-18 08:07:00,89.455,89.475,89.45,89.46,204600000.0
2008-03-18 08:08:00,89.46,89.495,89.455,89.49,178800000.0
2008-03-18 08:09:00,89.49,89.5,89.48,89.485,162400000.0
2008-03-18 08:10:00,89.485,89.525,89.48,89.525,152600000.0
2008-03-18 08:11:00,89.525,89.59,89.525,89.57,115000000.0
2008-03-18 08:12:00,89.57,89.59,89.56,89.57,173400000.0
2008-03-18 08:13:00,89.57,89.58,89.56,89.57,100600000.0
2008-03-18 08:14:00,89.57,89.64,89.57,89.62,269600000.0
2008-03-18 08:15:00,89.62,89.66,89.62,89.63,286100000.0
2008-03-18 08:16:00,89.63,89.65,89.63,89.64,320900000.0
2008-03-18 08:17:00,89.64,89.66,89.63,89.64,273000000.0
2008-03-18 08:18:00,89.64,89.68,89.64,89.665,263200000.0
2008-03-18 08:19:00,89.67,89.67,89.62,89.63,141600000.0
2008-03-18 08:20:00,89.63,89.66,89.63,89.65,147700000.0
2008-03-18 08:21:00,89.65,89.655,89.63,89.63,156000000.0
2008-03-18 08:22:00,89.63,89.65,89.63,89.645,140300000.0
2008-03-18 08:23:00,89.645,89.65,89.635,89.64,154600000.0
2008-03-18 08:24:00,89.64,89.66,89.64,89.65,155300000.0
2008-03-18 08:25:00,89.65,89.67,89.65,89.665,196800000.0
2008-03-18 08:26:00,89.665,89.71,89.66,89.7,94400000.0
2008-03-18 08:27:00,89.7,89.71,89.69,89.7,269900000.0
2008-03-18 08:28:00,89.705,89.73,89.705,89.72,275100000.0
2008-03-18 08:29:00,89.72,89.74,89.72,89.74,88800000.0
2008-03-18 08:30:00,89.74,89.76,89.71,89.71,116900000.0
2008-03-18 08:31:00,89.71,89.73,89.7,89.71,163800000.0
2008-03-18 08:32:00,89.7,89.7,89.68,89.7,174800000.0
2008-03-18 08:33:00,89.7,89.71,89.64,89.66,363100000.0
2008-03-18 08:34:00,89.66,89.71,89.66,89.7,106300000.0
2008-03-18 08:35:00,89.7,89.74,89.7,89.74,119400000.0
2008-03-18 08:36:00,89.74,89.745,89.71,89.71,119500000.0
2008-03-18 08:37:00,89.71,89.725,89.69,89.69,107700000.0
2008-03-18 08:38:00,89.69,89.7,89.67,89.69,103200000.0
2008-03-18 08:39:00,89.69,89.715,89.69,89.7,107100000.0
2008-03-18 08:40:00,89.71,89.71,89.69,89.71,129400000.0
2008-03-18 08:41:00,89.71,89.71,89.7,89.71,147900000.0
2008-03-18 08:42:00,89.71,89.71,89.71,89.71,87600000.0
2008-03-18 08:43:00,89.71,89.71,89.7,89.71,105900000.0
2008-03-18 08:44:00,89.71,89.745,89.71,89.745,102300000.0
2008-03-18 08:45:00,89.745,89.77,89.74,89.76,111100000.0
2008-03-18 08:46:00,89.76,89.825,89.76,89.81,81400000.0
2008-03-18 08:47:00,89.81,89.825,89.765,89.77,126200000.0
2008-03-18 08:48:00,89.775,89.785,89.74,89.75,144200000.0
2008-03-18 08:49:00,89.75,89.76,89.71,89.73,156600000.0
2008-03-18 08:50:00,89.73,89.74,89.7,89.705,246000000.0
2008-03-18 08:51:00,89.705,89.75,89.7,89.7,229700000.0
2008-03-18 08:52:00,89.7,89.71,89.66,89.66,123100000.0
2008-03-18 08:53:00,89.66,89.715,89.66,89.7,117200000.0
2008-03-18 08:54:00,89.7,89.745,89.7,89.705,113400000.0
2008-03-18 08:55:00,89.705,89.705,89.67,89.68,139700000.0
2008-03-18 08:56:00,89.68,89.68,89.605,89.61,156100000.0
2008-03-18 08:57:00,89.61,89.63,89.595,89.6,107000000.0
2008-03-18 08:58:00,89.6,89.615,89.59,89.61,114400000.0
2008-03-18 08:59:00,89.61,89.62,89.585,89.585,115500000.0
2008-03-18 09:00:00,89.585,89.6,89.58,89.585,224600000.0
2008-03-18 09:01:00,89.585,89.595,89.565,89.595,232400000.0
2008-03-18 09:02:00,89.595,89.615,89.57,89.575,358800000.0
2008-03-18 09:03:00,89.575,89.605,89.57,89.595,339300000.0
2008-03-18 09:04:00,89.595,89.635,89.58,89.635,257700000.0
2008-03-18 09:05:00,89.635,89.635,89.6,89.62,258300000.0
2008-03-18 09:06:00,89.62,89.655,89.61,89.65,214800000.0
2008-03-18 09:07:00,89.655,89.685,89.65,89.68,235800000.0
2008-03-18 09:08:00,89.685,89.69,89.645,89.66,236000000.0
2008-03-18 09:09:00,89.66,89.68,89.645,89.66,273500000.0
2008-03-18 09:10:00,89.665,89.705,89.655,89.695,189600000.0
2008-03-18 09:11:00,89.695,89.72,89.69,89.71,335300000.0
2008-03-18 09:12:00,89.71,89.735,89.71,89.725,344100000.0
2008-03-18 09:13:00,89.72,89.745,89.715,89.745,365500000.0
2008-03-18 09:14:00,89.745,89.785,89.74,89.74,405300000.0
2008-03-18 09:15:00,89.74,89.78,89.74,89.78,273500000.0
2008-03-18 09:16:00,89.78,89.865,89.78,89.845,290800000.0
2008-03-18 09:17:00,89.835,89.88,89.805,89.88,331000000.0
2008-03-18 09:18:00,89.88,89.895,89.855,89.875,382300000.0
2008-03-18 09:19:00,89.875,89.88,89.83,89.84,233900000.0
2008-03-18 09:20:00,89.84,89.85,89.81,89.85,253800000.0
2008-03-18 09:21:00,89.85,89.935,89.84,89.92,283100000.0
2008-03-18 09:22:00,89.915,89.965,89.88,89.885,330400000.0
2008-03-18 09:23:00,89.885,89.89,89.81,89.845,277000000.0
2008-03-18 09:24:00,89.845,89.89,89.845,89.87,303600000.0
2008-03-18 09:25:00,89.87,89.91,89.87,89.895,260600000.0
2008-03-18 09:26:00,89.895,89.925,89.87,89.87,388000000.0
2008-03-18 09:27:00,89.865,89.88,89.84,89.855,319000000.0
2008-03-18 09:28:00,89.855,89.875,89.835,89.85,298900000.0
2008-03-18 09:29:00,89.85,89.955,89.84,89.95,350100000.0
2008-03-18 09:30:00,89.955,89.99,89.945,89.96,89800000.0
2008-03-18 09:31:00,89.96,89.98,89.95,89.965,93400000.0
2008-03-18 09:32:00,89.965,89.97,89.93,89.96,86000000.0
2008-03-18 09:33:00,89.96,89.96,89.94,89.95,85600000.0
2008-03-18 09:34:00,89.95,89.97,89.93,89.95,87200000.0
2008-03-18 09:35:00,89.96,89.97,89.94,89.94,88500000.0
2008-03-18 09:36:00,89.935,89.95,89.93,89.95,86000000.0
2008-03-18 09:37:00,89.95,89.98,89.94,89.95,90400000.0
2008-03-18 09:38:00,89.95,89.97,89.93,89.94,87000000.0
2008-03-18 09:39:00,89.94,90.02,89.94,90.02,85600000.0
2008-03-18 09:40:00,90.03,90.06,90.01,90.06,89800000.0
2008-03-18 09:41:00,90.055,90.1,90.04,90.07,88800000.0
2008-03-18 09:42:00,90.07,90.14,90.07,90.13,86000000.0
2008-03-18 09:43:00,90.13,90.15,90.11,90.13,86000000.0
2008-03-18 09:44:00,90.13,90.17,90.12,90.13,85800000.0
2008-03-18 09:45:00,90.13,90.155,90.07,90.085,85200000.0
2008-03-18 09:46:00,90.09,90.11,90.07,90.09,86400000.0
2008-03-18 09:47:00,90.09,90.1,90.07,90.08,87600000.0
2008-03-18 09:48:00,90.08,90.15,90.08,90.13,87600000.0
2008-03-18 09:49:00,90.13,90.14,90.1,90.12,94500000.0
2008-03-18 09:50:00,90.12,90.18,90.12,90.16,89200000.0
2008-03-18 09:51:00,90.16,90.25,90.15,90.25,86400000.0
2008-03-18 09:52:00,90.25,90.25,90.16,90.18,85000000.0
2008-03-18 09:53:00,90.18,90.2,90.15,90.16,89700000.0
2008-03-18 09:54:00,90.16,90.2,90.16,90.2,85600000.0
2008-03-18 09:55:00,90.2,90.26,90.19,90.19,91200000.0
2008-03-18 09:56:00,90.19,90.21,90.17,90.19,88000000.0
2008-03-18 09:57:00,90.2,90.27,90.2,90.23,88500000.0
2008-03-18 09:58:00,90.23,90.31,90.22,90.25,93900000.0
2008-03-18 09:59:00,90.25,90.26,90.24,90.25,84800000.0
2008-03-18 10:00:00,90.25,90.28,90.22,90.28,88000000.0
2008-03-18 10:01:00,90.28,90.34,90.28,90.33,88000000.0
2008-03-18 10:02:00,90.33,90.35,90.29,90.32,91600000.0
2008-03-18 10:03:00,90.32,90.35,90.29,90.33,85400000.0
2008-03-18 10:04:00,90.33,90.35,90.31,90.32,83200000.0
2008-03-18 10:05:00,90.32,90.4,90.29,90.4,85200000.0
2008-03-18 10:06:00,90.4,90.42,90.36,90.42,88400000.0
2008-03-18 10:07:00,90.42,90.43,90.37,90.38,86200000.0
2008-03-18 10:08:00,90.38,90.4,90.36,90.38,86000000.0
2008-03-18 10:09:00,90.38,90.46,90.38,90.46,88400000.0
2008-03-18 10:10:00,90.46,90.47,90.42,90.445,85200000.0
2008-03-18 10:11:00,90.445,90.48,90.43,90.45,85200000.0
2008-03-18 10:12:00,90.45,90.45,90.33,90.35,89500000.0
2008-03-18 10:13:00,90.35,90.38,90.33,90.34,90300000.0
2008-03-18 10:14:00,90.34,90.4,90.34,90.36,88200000.0
2008-03-18 10:15:00,90.35,90.38,90.32,90.32,86000000.0
2008-03-18 10:16:00,90.32,90.34,90.31,90.32,88600000.0
2008-03-18 10:17:00,90.32,90.32,90.25,90.27,88400000.0
2008-03-18 10:18:00,90.27,90.28,90.25,90.26,86000000.0
2008-03-18 10:19:00,90.26,90.28,90.2,90.25,85800000.0
2008-03-18 10:20:00,90.25,90.29,90.25,90.25,86000000.0
2008-03-18 10:21:00,90.25,90.3,90.23,90.26,92800000.0
2008-03-18 10:22:00,90.26,90.3,90.26,90.27,87200000.0
2008-03-18 10:23:00,90.27,90.3,90.25,90.28,93800000.0
2008-03-18 10:24:00,90.28,90.31,90.27,90.31,88800000.0
2008-03-18 10:25:00,90.31,90.31,90.26,90.27,82400000.0
2008-03-18 10:26:00,90.26,90.26,90.22,90.22,86400000.0
2008-03-18 10:27:00,90.22,90.26,90.22,90.26,90400000.0
2008-03-18 10:28:00,90.26,90.3,90.26,90.29,87200000.0
2008-03-18 10:29:00,90.29,90.29,90.24,90.25,90400000.0
2008-03-18 10:30:00,90.25,90.28,90.205,90.21,96000000.0
2008-03-18 10:31:00,90.21,90.21,90.16,90.19,90200000.0
2008-03-18 10:32:00,90.19,90.22,90.19,90.21,86800000.0
2008-03-18 10:33:00,90.21,90.26,90.2,90.26,83600000.0
2008-03-18 10:34:00,90.26,90.29,90.26,90.29,89200000.0
2008-03-18 10:35:00,90.29,90.3,90.26,90.27,98000000.0
2008-03-18 10:36:00,90.27,90.38,90.27,90.36,85600000.0
2008-03-18 10:37:00,90.36,90.36,90.32,90.35,90600000.0
2008-03-18 10:38:00,90.35,90.35,90.33,90.35,86800000.0
2008-03-18 10:39:00,90.355,90.36,90.33,90.34,87200000.0
2008-03-18 10:40:00,90.34,90.38,90.34,90.37,92800000.0
2008-03-18 10:41:00,90.37,90.385,90.35,90.38,87600000.0
2008-03-18 10:42:00,90.38,90.41,90.38,90.4,86000000.0
2008-03-18 10:43:00,90.4,90.425,90.37,90.4,98000000.0
2008-03-18 10:44:00,90.4,90.4,90.35,90.35,86400000.0
2008-03-18 10:45:00,90.35,90.37,90.34,90.35,86800000.0
2008-03-18 10:46:00,90.35,90.37,90.34,90.36,86800000.0
2008-03-18 10:47:00,90.36,90.39,90.35,90.39,90400000.0
2008-03-18 10:48:00,90.39,90.42,90.38,90.38,85600000.0
2008-03-18 10:49:00,90.38,90.39,90.33,90.34,93100000.0
2008-03-18 10:50:00,90.34,90.36,90.33,90.35,167900000.0
2008-03-18 10:51:00,90.35,90.38,90.3,90.305,177400000.0
2008-03-18 10:52:00,90.305,90.34,90.305,90.33,407600000.0
2008-03-18 10:53:00,90.33,90.37,90.33,90.36,195500000.0
2008-03-18 10:54:00,90.36,90.41,90.36,90.38,224100000.0
2008-03-18 10:55:00,90.38,90.385,90.305,90.32,229000000.0
2008-03-18 10:56:00,90.325,90.35,90.26,90.265,311200000.0
2008-03-18 10:57:00,90.265,90.28,90.185,90.19,283100000.0
2008-03-18 10:58:00,90.185,90.27,90.185,90.22,214700000.0
2008-03-18 10:59:00,90.22,90.31,90.22,90.31,175700000.0
2008-03-18 11:00:00,90.31,90.32,90.26,90.29,207000000.0
2008-03-18 11:01:00,90.29,90.3,90.26,90.28,199000000.0
2008-03-18 11:02:00,90.285,90.3,90.25,90.25,157300000.0
2008-03-18 11:03:00,90.255,90.315,90.255,90.28,327200000.0
2008-03-18 11:04:00,90.28,90.32,90.28,90.31,191100000.0
2008-03-18 11:05:00,90.31,90.32,90.31,90.31,136600000.0
2008-03-18 11:06:00,90.31,90.33,90.295,90.295,109700000.0
2008-03-18 11:07:00,90.295,90.305,90.28,90.3,170400000.0
2008-03-18 11:08:00,90.3,90.33,90.295,90.32,221600000.0
2008-03-18 11:09:00,90.32,90.32,90.275,90.31,201400000.0
2008-03-18 11:10:00,90.315,90.325,90.29,90.31,498100009.0
2008-03-18 11:11:00,90.31,90.32,90.275,90.305,156400000.0
2008-03-18 11:12:00,90.31,90.35,90.295,90.32,190900000.0
2008-03-18 11:13:00,90.32,90.37,90.32,90.37,95200000.0
2008-03-18 11:14:00,90.37,90.44,90.37,90.39,177900000.0
2008-03-18 11:15:00,90.39,90.48,90.385,90.44,297900000.0
2008-03-18 11:16:00,90.44,90.525,90.435,90.51,219000000.0
2008-03-18 11:17:00,90.515,90.515,90.465,90.48,213300000.0
2008-03-18 11:18:00,90.48,90.495,90.46,90.47,158300000.0
2008-03-18 11:19:00,90.47,90.515,90.47,90.51,217900000.0
2008-03-18 11:20:00,90.51,90.51,90.415,90.42,152700000.0
2008-03-18 11:21:00,90.42,90.47,90.42,90.46,113700000.0
2008-03-18 11:22:00,90.46,90.49,90.425,90.48,111000000.0
2008-03-18 11:23:00,90.48,90.51,90.455,90.46,228300000.0
2008-03-18 11:24:00,90.46,90.5,90.45,90.5,127500000.0
2008-03-18 11:25:00,90.5,90.54,90.48,90.53,111700000.0
2008-03-18 11:26:00,90.53,90.53,90.5,90.51,121300000.0
2008-03-18 11:27:00,90.51,90.54,90.51,90.53,125700000.0
2008-03-18 11:28:00,90.53,90.55,90.52,90.52,121100000.0
2008-03-18 11:29:00,90.52,90.54,90.52,90.53,199900000.0
2008-03-18 11:30:00,90.53,90.55,90.505,90.505,101100000.0
2008-03-18 11:31:00,90.51,90.55,90.5,90.53,160300000.0
2008-03-18 11:32:00,90.53,90.56,90.505,90.55,225200000.0
2008-03-18 11:33:00,90.55,90.56,90.54,90.55,157300000.0
2008-03-18 11:34:00,90.55,90.56,90.52,90.52,94500000.0
2008-03-18 11:35:00,90.52,90.52,90.49,90.505,205600000.0
2008-03-18 11:36:00,90.505,90.52,90.49,90.49,207000000.0
2008-03-18 11:37:00,90.49,90.49,90.48,90.49,86400000.0
2008-03-18 11:38:00,90.49,90.49,90.45,90.45,108600000.0
2008-03-18 11:39:00,90.45,90.45,90.425,90.43,262900000.0
2008-03-18 11:40:00,90.43,90.44,90.41,90.415,143400000.0
2008-03-18 11:41:00,90.415,90.45,90.41,90.45,121900000.0
2008-03-18 11:42:00,90.45,90.53,90.45,90.495,219200000.0
2008-03-18 11:43:00,90.495,90.52,90.475,90.49,185500000.0
2008-03-18 11:44:00,90.49,90.49,90.44,90.44,114000000.0
2008-03-18 11:45:00,90.44,90.47,90.44,90.46,144900000.0
2008-03-18 11:46:00,90.46,90.49,90.45,90.465,370300003.0
2008-03-18 11:47:00,90.46,90.48,90.445,90.46,318500004.0
2008-03-18 11:48:00,90.46,90.48,90.46,90.46,128200000.0
2008-03-18 11:49:00,90.46,90.47,90.45,90.46,107500000.0
2008-03-18 11:50:00,90.46,90.47,90.44,90.445,78200000.0
2008-03-18 11:51:00,90.445,90.46,90.44,90.46,182400000.0
2008-03-18 11:52:00,90.46,90.46,90.445,90.45,76100000.0
2008-03-18 11:53:00,90.45,90.5,90.45,90.495,167200001.0
2008-03-18 11:54:00,90.495,90.52,90.48,90.5,159700000.0
2008-03-18 11:55:00,90.5,90.525,90.5,90.515,151400000.0
2008-03-18 11:56:00,90.51,90.52,90.495,90.505,285900000.0
2008-03-18 11:57:00,90.505,90.53,90.505,90.52,127200000.0
2008-03-18 11:58:00,90.515,90.53,90.515,90.53,105700000.0
2008-03-18 11:59:00,90.53,90.53,90.475,90.48,187900000.0
2008-03-18 12:00:00,90.485,90.485,90.4,90.415,303800000.0
2008-03-18 12:01:00,90.415,90.46,90.405,90.46,187900000.0
2008-03-18 12:02:00,90.46,90.47,90.43,90.455,187100000.0
2008-03-18 12:03:00,90.45,90.45,90.43,90.435,157400000.0
2008-03-18 12:04:00,90.435,90.435,90.395,90.41,99100000.0
2008-03-18 12:05:00,90.41,90.45,90.41,90.45,129400000.0
2008-03-18 12:06:00,90.45,90.5,90.45,90.49,227500000.0
2008-03-18 12:07:00,90.49,90.525,90.49,90.5,168500000.0
2008-03-18 12:08:00,90.5,90.515,90.495,90.515,262000000.0
2008-03-18 12:09:00,90.515,90.515,90.49,90.51,85800000.0
2008-03-18 12:10:00,90.51,90.55,90.5,90.52,89500000.0
2008-03-18 12:11:00,90.52,90.54,90.51,90.52,207900000.0
2008-03-18 12:12:00,90.52,90.61,90.52,90.6,216600000.0
2008-03-18 12:13:00,90.6,90.605,90.545,90.56,160000002.0
2008-03-18 12:14:00,90.575,90.575,90.505,90.505,169700000.0
2008-03-18 12:15:00,90.505,90.51,90.42,90.43,141300001.0
2008-03-18 12:16:00,90.44,90.44,90.39,90.4,87500000.0
2008-03-18 12:17:00,90.4,90.4,90.36,90.38,166600002.0
2008-03-18 12:18:00,90.38,90.41,90.38,90.39,100000000.0
2008-03-18 12:19:00,90.39,90.4,90.32,90.32,73400000.0
2008-03-18 12:20:00,90.32,90.33,90.26,90.29,78900000.0
2008-03-18 12:21:00,90.29,90.29,90.225,90.24,122800000.0
2008-03-18 12:22:00,90.24,90.24,90.155,90.19,109200000.0
2008-03-18 12:23:00,90.2,90.225,90.19,90.21,100400000.0
2008-03-18 12:24:00,90.21,90.23,90.105,90.135,261500000.0
2008-03-18 12:25:00,90.135,90.2,90.135,90.19,229600000.0
2008-03-18 12:26:00,90.19,90.23,90.19,90.22,214800000.0
2008-03-18 12:27:00,90.22,90.24,90.2,90.205,207200000.0
2008-03-18 12:28:00,90.205,90.21,90.17,90.18,87700000.0
2008-03-18 12:29:00,90.18,90.19,90.13,90.14,87200000.0
2008-03-18 12:30:00,90.14,90.15,90.12,90.13,207000000.0
2008-03-18 12:31:00,90.13,90.17,90.125,90.155,247900000.0
2008-03-18 12:32:00,90.155,90.24,90.15,90.22,257300000.0
2008-03-18 12:33:00,90.22,90.24,90.19,90.24,215500000.0
2008-03-18 12:34:00,90.24,90.26,90.23,90.235,174000000.0
2008-03-18 12:35:00,90.235,90.24,90.195,90.22,346800000.0
2008-03-18 12:36:00,90.22,90.23,90.17,90.23,226400000.0
2008-03-18 12:37:00,90.23,90.27,90.21,90.24,268100000.0
2008-03-18 12:38:00,90.24,90.25,90.205,90.205,260600000.0
2008-03-18 12:39:00,90.2,90.205,90.165,90.17,144100000.0
2008-03-18 12:40:00,90.17,90.18,90.155,90.18,164300000.0
2008-03-18 12:41:00,90.18,90.215,90.18,90.19,221600000.0
2008-03-18 12:42:00,90.19,90.2,90.17,90.18,250000000.0
2008-03-18 12:43:00,90.18,90.22,90.17,90.22,151800000.0
2008-03-18 12:44:00,90.22,90.24,90.215,90.215,227700000.0
2008-03-18 12:45:00,90.215,90.24,90.215,90.23,318200000.0
2008-03-18 12:46:00,90.23,90.25,90.21,90.225,307300000.0
2008-03-18 12:47:00,90.225,90.23,90.21,90.225,504900000.0
2008-03-18 12:48:00,90.225,90.235,90.22,90.22,243400000.0
2008-03-18 12:49:00,90.22,90.26,90.175,90.215,265000000.0
2008-03-18 12:50:00,90.215,90.215,90.195,90.2,143400000.0
2008-03-18 12:51:00,90.2,90.2,90.19,90.195,547000000.0
2008-03-18 12:52:00,90.195,90.195,90.11,90.115,342100007.0
2008-03-18 12:53:00,90.12,90.125,90.1,90.115,264400000.0
2008-03-18 12:54:00,90.115,90.17,90.11,90.155,270100000.0
2008-03-18 12:55:00,90.155,90.155,90.11,90.11,145400000.0
2008-03-18 12:56:00,90.11,90.155,90.09,90.155,212500000.0
2008-03-18 12:57:00,90.15,90.22,90.08,90.085,373800000.0
2008-03-18 12:58:00,90.085,90.115,90.08,90.09,242600000.0
2008-03-18 12:59:00,90.09,90.125,90.09,90.125,191999999.0
2008-03-18 13:00:00,90.13,90.21,90.13,90.2,223500000.0
2008-03-18 13:01:00,90.205,90.25,90.19,90.25,217700000.0
2008-03-18 13:02:00,90.25,90.335,90.25,90.325,219700000.0
2008-03-18 13:03:00,90.325,90.4,90.325,90.37,198200000.0
2008-03-18 13:04:00,90.37,90.37,90.34,90.35,152700000.0
2008-03-18 13:05:00,90.35,90.35,90.32,90.33,124100000.0
2008-03-18 13:06:00,90.33,90.35,90.32,90.33,123800000.0
2008-03-18 13:07:00,90.33,90.33,90.3,90.31,126100000.0
2008-03-18 13:08:00,90.31,90.34,90.3,90.32,106500000.0
2008-03-18 13:09:00,90.32,90.32,90.29,90.31,110700000.0
2008-03-18 13:10:00,90.31,90.33,90.3,90.33,149700000.0
2008-03-18 13:11:00,90.33,90.33,90.31,90.32,196800000.0
2008-03-18 13:12:00,90.32,90.32,90.3,90.315,147400000.0
2008-03-18 13:13:00,90.31,90.34,90.31,90.34,117700000.0
2008-03-18 13:14:00,90.34,90.36,90.33,90.36,93000000.0
2008-03-18 13:15:00,90.36,90.38,90.33,90.34,108600000.0
2008-03-18 13:16:00,90.34,90.34,90.3,90.325,118600000.0
2008-03-18 13:17:00,90.325,90.34,90.285,90.325,221700000.0
2008-03-18 13:18:00,90.325,90.38,90.325,90.38,398100000.0
2008-03-18 13:19:00,90.38,90.39,90.35,90.36,139900000.0
2008-03-18 13:20:00,90.36,90.38,90.345,90.38,124300000.0
2008-03-18 13:21:00,90.38,90.38,90.35,90.35,149500000.0
2008-03-18 13:22:00,90.34,90.34,90.32,90.33,198100000.0
2008-03-18 13:23:00,90.33,90.34,90.325,90.34,228000000.0
2008-03-18 13:24:00,90.34,90.37,90.31,90.36,284000000.0
2008-03-18 13:25:00,90.36,90.41,90.345,90.405,234300000.0
2008-03-18 13:26:00,90.405,90.405,90.375,90.38,383400000.0
2008-03-18 13:27:00,90.38,90.44,90.37,90.405,191600000.0
2008-03-18 13:28:00,90.405,90.405,90.38,90.39,244300000.0
2008-03-18 13:29:00,90.39,90.395,90.37,90.37,235300000.0
2008-03-18 13:30:00,90.36,90.38,90.35,90.35,121300000.0
2008-03-18 13:31:00,90.35,90.35,90.295,90.31,141000000.0
2008-03-18 13:32:00,90.31,90.32,90.29,90.305,250500001.0
2008-03-18 13:33:00,90.305,90.32,90.29,90.3,181400000.0
2008-03-18 13:34:00,90.3,90.3,90.23,90.23,112800000.0
2008-03-18 13:35:00,90.23,90.24,90.13,90.13,170200000.0
2008-03-18 13:36:00,90.13,90.16,90.1,90.14,153400000.0
2008-03-18 13:37:00,90.14,90.16,90.125,90.145,166900000.0
2008-03-18 13:38:00,90.15,90.16,90.14,90.15,110100000.0
2008-03-18 13:39:00,90.15,90.2,90.13,90.195,204200000.0
2008-03-18 13:40:00,90.19,90.19,90.13,90.185,367000000.0
2008-03-18 13:41:00,90.185,90.22,90.18,90.205,283400000.0
2008-03-18 13:42:00,90.205,90.25,90.17,90.2,125000000.0
2008-03-18 13:43:00,90.2,90.22,90.19,90.19,96400000.0
2008-03-18 13:44:00,90.19,90.22,90.185,90.22,139500000.0
2008-03-18 13:45:00,90.22,90.24,90.2,90.21,102900000.0
2008-03-18 13:46:00,90.21,90.23,90.21,90.23,88400000.0
2008-03-18 13:47:00,90.23,90.24,90.21,90.23,88400000.0
2008-03-18 13:48:00,90.23,90.23,90.15,90.17,119100000.0
2008-03-18 13:49:00,90.17,90.19,90.14,90.18,136600000.0
2008-03-18 13:50:00,90.18,90.205,90.18,90.205,103200000.0
2008-03-18 13:51:00,90.205,90.23,90.2,90.23,101000000.0
2008-03-18 13:52:00,90.23,90.23,90.19,90.195,111200000.0
2008-03-18 13:53:00,90.195,90.205,90.175,90.19,146700000.0
2008-03-18 13:54:00,90.19,90.23,90.18,90.18,178300000.0
2008-03-18 13:55:00,90.18,90.18,90.125,90.135,290000000.0
2008-03-18 13:56:00,90.135,90.16,90.125,90.14,156800000.0
2008-03-18 13:57:00,90.14,90.17,90.13,90.16,177100000.0
2008-03-18 13:58:00,90.16,90.22,90.16,90.205,240000000.0
2008-03-18 13:59:00,90.205,90.215,90.175,90.185,369600000.0
2008-03-18 14:00:00,90.19,90.375,90.19,90.28,230800000.0
2008-03-18 14:01:00,90.28,90.535,90.265,90.475,293800000.0
2008-03-18 14:02:00,90.48,90.52,90.39,90.46,261900000.0
2008-03-18 14:03:00,90.46,90.47,90.28,90.29,243700000.0
2008-03-18 14:04:00,90.29,90.31,90.235,90.26,171900000.0
2008-03-18 14:05:00,90.26,90.265,90.16,90.16,187100001.0
2008-03-18 14:06:00,90.16,90.25,90.15,90.25,196600000.0
2008-03-18 14:07:00,90.25,90.305,90.215,90.255,310500002.0
2008-03-18 14:08:00,90.25,90.325,90.25,90.31,273400003.0
2008-03-18 14:09:00,90.31,90.33,90.22,90.23,182399999.0
2008-03-18 14:10:00,90.23,90.28,90.185,90.27,600500003.0
2008-03-18 14:11:00,90.27,90.27,90.26,90.265,529800004.0
2008-03-18 14:12:00,90.275,90.33,90.265,90.33,233000000.0
2008-03-18 14:13:00,90.33,90.48,90.3,90.48,451699998.0
2008-03-18 14:14:00,90.48,90.51,90.4,90.41,416199995.0
2008-03-18 14:15:00,90.41,90.46,90.39,90.45,279300000.0
2008-03-18 14:16:00,90.45,90.455,90.43,90.45,388899999.0
2008-03-18 14:17:00,90.455,90.57,90.455,90.56,173600000.0
2008-03-18 14:18:00,90.56,90.65,90.545,90.61,251100001.0
2008-03-18 14:19:00,90.61,90.77,90.6,90.665,236300001.0
2008-03-18 14:20:00,90.66,90.69,90.595,90.65,223100000.0
2008-03-18 14:21:00,90.65,90.68,90.63,90.67,234400000.0
2008-03-18 14:22:00,90.67,90.67,90.61,90.615,184600000.0
2008-03-18 14:23:00,90.615,90.66,90.51,90.55,201600000.0
2008-03-18 14:24:00,90.55,90.59,90.52,90.575,119100000.0
2008-03-18 14:25:00,90.57,90.59,90.535,90.54,190900000.0
2008-03-18 14:26:00,90.54,90.63,90.54,90.61,144100000.0
2008-03-18 14:27:00,90.61,90.65,90.59,90.63,132900000.0
2008-03-18 14:28:00,90.63,90.67,90.605,90.64,216300000.0
2008-03-18 14:29:00,90.64,90.68,90.61,90.62,111000000.0
2008-03-18 14:30:00,90.615,90.7,90.605,90.675,700600000.0
2008-03-18 14:31:00,90.675,90.755,90.635,90.74,758300011.0
2008-03-18 14:32:00,90.735,90.825,90.735,90.775,640799999.0
2008-03-18 14:33:00,90.775,90.82,90.755,90.765,655799997.0
2008-03-18 14:34:00,90.765,90.82,90.74,90.81,249100000.0
2008-03-18 14:35:00,90.81,90.86,90.8,90.86,103600000.0
2008-03-18 14:36:00,90.86,90.86,90.78,90.82,201200001.0
2008-03-18 14:37:00,90.82,90.87,90.81,90.84,110200000.0
2008-03-18 14:38:00,90.84,90.89,90.795,90.86,278900000.0
2008-03-18 14:39:00,90.86,90.91,90.81,90.91,192000001.0
2008-03-18 14:40:00,90.91,90.96,90.88,90.96,180900000.0
2008-03-18 14:41:00,90.96,90.98,90.89,90.92,309100000.0
2008-03-18 14:42:00,90.92,90.92,90.87,90.88,177300000.0
2008-03-18 14:43:00,90.88,90.905,90.85,90.89,170300000.0
2008-03-18 14:44:00,90.89,90.89,90.85,90.86,146900000.0
2008-03-18 14:45:00,90.86,90.895,90.84,90.86,119900000.0
2008-03-18 14:46:00,90.86,90.89,90.85,90.88,196900000.0
2008-03-18 14:47:00,90.885,90.935,90.87,90.93,169900000.0
2008-03-18 14:48:00,90.93,90.96,90.905,90.91,252000000.0
2008-03-18 14:49:00,90.91,90.92,90.87,90.875,126400000.0
2008-03-18 14:50:00,90.87,90.89,90.86,90.87,152900000.0
2008-03-18 14:51:00,90.87,90.87,90.85,90.855,115600000.0
2008-03-18 14:52:00,90.855,90.865,90.8,90.8,193000000.0
2008-03-18 14:53:00,90.805,90.835,90.795,90.83,216100000.0
2008-03-18 14:54:00,90.83,90.83,90.79,90.79,104000000.0
2008-03-18 14:55:00,90.79,90.79,90.71,90.715,146500000.0
2008-03-18 14:56:00,90.715,90.75,90.705,90.73,157100000.0
2008-03-18 14:57:00,90.73,90.76,90.71,90.72,117700000.0
2008-03-18 14:58:00,90.72,90.75,90.68,90.73,156700000.0
2008-03-18 14:59:00,90.73,90.81,90.73,90.8,152200000.0
2008-03-18 15:00:00,90.8,90.85,90.8,90.83,100000000.0
2008-03-18 15:01:00,90.83,90.86,90.795,90.82,167300000.0
2008-03-18 15:02:00,90.82,90.86,90.82,90.85,183500000.0
2008-03-18 15:03:00,90.85,90.9,90.85,90.9,200100000.0
2008-03-18 15:04:00,90.9,90.93,90.9,90.91,129900000.0
2008-03-18 15:05:00,90.91,90.91,90.86,90.87,123900000.0
2008-03-18 15:06:00,90.87,90.92,90.85,90.895,113800000.0
2008-03-18 15:07:00,90.895,90.895,90.87,90.88,195900000.0
2008-03-18 15:08:00,90.88,90.89,90.86,90.87,126400000.0
2008-03-18 15:09:00,90.87,90.88,90.84,90.87,175900000.0
2008-03-18 15:10:00,90.87,90.91,90.85,90.87,191700000.0
2008-03-18 15:11:00,90.88,90.89,90.845,90.88,169900000.0
2008-03-18 15:12:00,90.88,90.895,90.855,90.89,231500000.0
2008-03-18 15:13:00,90.89,90.955,90.88,90.925,206100000.0
2008-03-18 15:14:00,90.925,90.95,90.92,90.93,159400000.0
2008-03-18 15:15:00,90.93,90.94,90.87,90.9,131400000.0
2008-03-18 15:16:00,90.9,90.93,90.9,90.92,103100000.0
2008-03-18 15:17:00,90.92,90.97,90.9,90.97,96800000.0
2008-03-18 15:18:00,90.97,90.97,90.9,90.9,94600000.0
2008-03-18 15:19:00,90.9,90.935,90.87,90.92,140400000.0
2008-03-18 15:20:00,90.92,90.92,90.9,90.915,136800000.0
2008-03-18 15:21:00,90.915,90.915,90.89,90.9,446500000.0
2008-03-18 15:22:00,90.9,90.92,90.88,90.9,196100000.0
2008-03-18 15:23:00,90.91,90.93,90.87,90.89,125000000.0
2008-03-18 15:24:00,90.89,90.89,90.78,90.8,184200000.0
2008-03-18 15:25:00,90.8,90.85,90.8,90.845,145700000.0
2008-03-18 15:26:00,90.845,90.91,90.84,90.88,140600000.0
2008-03-18 15:27:00,90.88,90.93,90.86,90.885,108600000.0
2008-03-18 15:28:00,90.88,90.925,90.835,90.92,93300000.0
2008-03-18 15:29:00,90.92,90.94,90.88,90.925,148400000.0
2008-03-18 15:30:00,90.925,90.96,90.9,90.905,181100000.0
2008-03-18 15:31:00,90.905,90.925,90.89,90.92,97800000.0
2008-03-18 15:32:00,90.92,91.05,90.92,91.05,226900000.0
2008-03-18 15:33:00,91.04,91.195,91.04,91.17,223500000.0
2008-03-18 15:34:00,91.17,91.285,91.17,91.255,233300000.0
2008-03-18 15:35:00,91.255,91.37,91.255,91.28,212400000.0
2008-03-18 15:36:00,91.28,91.32,91.25,91.32,133700000.0
2008-03-18 15:37:00,91.32,91.32,91.28,91.28,177700000.0
2008-03-18 15:38:00,91.28,91.28,91.21,91.21,146200000.0
2008-03-18 15:39:00,91.21,91.22,91.18,91.21,259500000.0
2008-03-18 15:40:00,91.21,91.22,91.185,91.19,127900000.0
2008-03-18 15:41:00,91.19,91.24,91.18,91.19,181900000.0
2008-03-18 15:42:00,91.19,91.225,91.19,91.2,195300000.0
2008-03-18 15:43:00,91.2,91.2,91.17,91.17,171600000.0
2008-03-18 15:44:00,91.17,91.23,91.17,91.23,278800000.0
2008-03-18 15:45:00,91.23,91.24,91.2,91.24,163700000.0
2008-03-18 15:46:00,91.24,91.29,91.23,91.27,101800000.0
2008-03-18 15:47:00,91.27,91.28,91.24,91.27,126600000.0
2008-03-18 15:48:00,91.275,91.3,91.25,91.25,153400000.0
2008-03-18 15:49:00,91.25,91.27,91.24,91.27,122900000.0
2008-03-18 15:50:00,91.27,91.345,91.27,91.33,184600000.0
2008-03-18 15:51:00,91.345,91.38,91.33,91.36,127800000.0
2008-03-18 15:52:00,91.36,91.365,91.325,91.335,246000000.0
2008-03-18 15:53:00,91.335,91.35,91.28,91.31,278500000.0
2008-03-18 15:54:00,91.31,91.36,91.28,91.32,314500000.0
2008-03-18 15:55:00,91.32,91.375,91.32,91.33,258500000.0
2008-03-18 15:56:00,91.33,91.37,91.32,91.37,231800000.0
2008-03-18 15:57:00,91.37,91.38,91.33,91.37,240200000.0
2008-03-18 15:58:00,91.37,91.37,91.335,91.335,276400000.0
2008-03-18 15:59:00,91.335,91.38,91.33,91.34,163700000.0
2008-03-18 16:00:00,91.34,91.38,91.34,91.37,159800000.0
2008-03-18 16:01:00,91.37,91.48,91.37,91.48,156300000.0
2008-03-18 16:02:00,91.49,91.49,91.45,91.475,236800000.0
2008-03-18 16:03:00,91.48,91.52,91.47,91.5,280900000.0
2008-03-18 16:04:00,91.5,91.5,91.455,91.48,144700000.0
2008-03-18 16:05:00,91.48,91.49,91.45,91.45,161700000.0
2008-03-18 16:06:00,91.45,91.46,91.42,91.42,131900000.0
2008-03-18 16:07:00,91.42,91.48,91.42,91.45,110900000.0
2008-03-18 16:08:00,91.45,91.47,91.445,91.45,171100000.0
2008-03-18 16:09:00,91.46,91.46,91.4,91.43,268000000.0
2008-03-18 16:10:00,91.43,91.46,91.42,91.45,151700000.0
2008-03-18 16:11:00,91.45,91.47,91.4,91.47,161500000.0
2008-03-18 16:12:00,91.47,91.5,91.46,91.46,136600000.0
2008-03-18 16:13:00,91.46,91.47,91.39,91.41,158300000.0
2008-03-18 16:14:00,91.41,91.48,91.41,91.44,147700000.0
2008-03-18 16:15:00,91.45,91.45,91.34,91.34,133400000.0
2008-03-18 16:16:00,91.34,91.35,91.305,91.31,216500000.0
2008-03-18 16:17:00,91.31,91.32,91.245,91.25,247400000.0
2008-03-18 16:18:00,91.245,91.26,91.235,91.255,207000000.0
2008-03-18 16:19:00,91.255,91.27,91.24,91.25,262800000.0
2008-03-18 16:20:00,91.25,91.27,91.23,91.23,101500000.0
2008-03-18 16:21:00,91.23,91.25,91.225,91.23,317600000.0
2008-03-18 16:22:00,91.23,91.24,91.21,91.21,542400000.0
2008-03-18 16:23:00,91.21,91.21,91.155,91.155,363000000.0
2008-03-18 16:24:00,91.155,91.16,91.09,91.09,269200000.0
2008-03-18 16:25:00,91.09,91.16,91.09,91.14,235900000.0
2008-03-18 16:26:00,91.145,91.19,91.13,91.18,204600000.0
2008-03-18 16:27:00,91.18,91.2,91.18,91.2,198200000.0
2008-03-18 16:28:00,91.2,91.22,91.19,91.195,271600000.0
2008-03-18 16:29:00,91.195,91.2,91.175,91.195,223000000.0
2008-03-18 16:30:00,91.195,91.22,91.18,91.195,206300000.0
2008-03-18 16:31:00,91.195,91.21,91.13,91.155,220000000.0
2008-03-18 16:32:00,91.155,91.195,91.13,91.13,254700000.0
2008-03-18 16:33:00,91.13,91.15,91.125,91.125,153400000.0
2008-03-18 16:34:00,91.125,91.135,91.08,91.1,348100000.0
2008-03-18 16:35:00,91.1,91.14,91.095,91.115,255800000.0
2008-03-18 16:36:00,91.115,91.14,91.095,91.12,276100000.0
2008-03-18 16:37:00,91.12,91.12,91.09,91.1,161600000.0
2008-03-18 16:38:00,91.1,91.14,91.09,91.14,177800000.0
2008-03-18 16:39:00,91.14,91.15,91.095,91.13,372200000.0
2008-03-18 16:40:00,91.13,91.2,91.125,91.2,126200000.0
2008-03-18 16:41:00,91.2,91.21,91.13,91.15,118300000.0
2008-03-18 16:42:00,91.15,91.18,91.13,91.15,233900000.0
2008-03-18 16:43:00,91.15,91.2,91.15,91.18,418100000.0
2008-03-18 16:44:00,91.18,91.215,91.17,91.21,240500000.0
2008-03-18 16:45:00,91.21,91.22,91.19,91.19,293900000.0
2008-03-18 16:46:00,91.19,91.195,91.165,91.18,147500000.0
2008-03-18 16:47:00,91.18,91.215,91.18,91.2,277600000.0
2008-03-18 16:48:00,91.2,91.26,91.2,91.24,162600000.0
2008-03-18 16:49:00,91.24,91.24,91.2,91.22,124100000.0
2008-03-18 16:50:00,91.24,91.25,91.22,91.23,55800000.0
2008-03-18 16:51:00,91.22,91.23,91.195,91.205,240600000.0
2008-03-18 16:52:00,91.205,91.22,91.19,91.22,215200000.0
2008-03-18 16:53:00,91.22,91.26,91.205,91.26,135400000.0
2008-03-18 16:54:00,91.26,91.33,91.26,91.32,245500000.0
2008-03-18 16:55:00,91.32,91.37,91.315,91.36,137700000.0
2008-03-18 16:56:00,91.36,91.37,91.34,91.37,128100000.0
2008-03-18 16:57:00,91.37,91.37,91.325,91.34,218700000.0
2008-03-18 16:58:00,91.34,91.39,91.34,91.38,88900000.0
2008-03-18 16:59:00,91.37,91.38,91.3,91.3,131500000.0
2008-03-18 17:00:00,91.3,91.31,91.235,91.27,336600000.0
2008-03-18 17:01:00,91.28,91.31,91.26,91.28,154100000.0
2008-03-18 17:02:00,91.28,91.29,91.26,91.26,213000000.0
2008-03-18 17:03:00,91.26,91.29,91.26,91.26,130400000.0
2008-03-18 17:04:00,91.26,91.28,91.25,91.26,133000000.0
2008-03-18 17:05:00,91.26,91.29,91.26,91.28,196600000.0
2008-03-18 17:06:00,91.28,91.295,91.27,91.28,264300000.0
2008-03-18 17:07:00,91.28,91.295,91.27,91.285,219800000.0
2008-03-18 17:08:00,91.285,91.285,91.265,91.27,189800000.0
2008-03-18 17:09:00,91.27,91.28,91.26,91.26,124600000.0
2008-03-18 17:10:00,91.27,91.31,91.27,91.285,230800000.0
2008-03-18 17:11:00,91.285,91.29,91.24,91.26,199600000.0
2008-03-18 17:12:00,91.26,91.26,91.17,91.17,157800000.0
2008-03-18 17:13:00,91.17,91.17,91.125,91.15,146100000.0
2008-03-18 17:14:00,91.15,91.17,91.14,91.15,187200000.0
2008-03-18 17:15:00,91.15,91.18,91.14,91.15,146500000.0
2008-03-18 17:16:00,91.15,91.15,91.11,91.12,61400000.0
2008-03-18 17:17:00,91.12,91.13,91.09,91.1,119200000.0
2008-03-18 17:18:00,91.09,91.09,91.05,91.07,105200000.0
2008-03-18 17:19:00,91.07,91.11,91.07,91.1,76900000.0
2008-03-18 17:20:00,91.1,91.11,90.99,90.995,158500000.0
2008-03-18 17:21:00,90.995,91.035,90.98,90.995,154700000.0
2008-03-18 17:22:00,90.995,91.015,90.95,90.965,124400000.0
2008-03-18 17:23:00,90.97,91.02,90.965,91.02,130100000.0
2008-03-18 17:24:00,91.02,91.05,91.005,91.045,139800000.0
2008-03-18 17:25:00,91.045,91.08,91.045,91.075,343300000.0
2008-03-18 17:26:00,91.075,91.09,91.055,91.055,284500000.0
2008-03-18 17:27:00,91.055,91.095,91.045,91.095,99800000.0
2008-03-18 17:28:00,91.095,91.095,91.06,91.07,138300000.0
2008-03-18 17:29:00,91.07,91.12,91.065,91.115,77400000.0
2008-03-18 17:30:00,91.115,91.125,91.1,91.11,154500000.0
2008-03-18 17:31:00,91.11,91.14,91.105,91.135,85300000.0
2008-03-18 17:32:00,91.135,91.2,91.13,91.195,52700000.0
2008-03-18 17:33:00,91.195,91.22,91.185,91.21,37900000.0
2008-03-18 17:34:00,91.21,91.225,91.17,91.185,58300000.0
2008-03-18 17:35:00,91.18,91.19,91.165,91.185,115000000.0
2008-03-18 17:36:00,91.185,91.185,91.15,91.16,59000000.0
2008-03-18 17:37:00,91.16,91.17,91.15,91.155,22100000.0
2008-03-18 17:38:00,91.155,91.165,91.145,91.15,30100000.0
2008-03-18 17:39:00,91.15,91.155,91.135,91.135,45100000.0
2008-03-18 17:40:00,91.135,91.16,91.12,91.145,64500000.0
2008-03-18 17:41:00,91.145,91.155,91.085,91.095,143900000.0
2008-03-18 17:42:00,91.095,91.145,91.095,91.13,82300000.0
2008-03-18 17:43:00,91.13,91.13,91.075,91.08,140700000.0
2008-03-18 17:44:00,91.08,91.12,91.075,91.115,77600000.0
2008-03-18 17:45:00,91.115,91.135,91.08,91.09,135900000.0
2008-03-18 17:46:00,91.09,91.115,91.09,91.1,112800000.0
2008-03-18 17:47:00,91.1,91.11,91.035,91.055,116200000.0
2008-03-18 17:48:00,91.055,91.105,91.045,91.07,87200000.0
2008-03-18 17:49:00,91.07,91.09,91.065,91.075,31600000.0
2008-03-18 17:50:00,91.075,91.08,91.045,91.055,113500000.0
2008-03-18 17:51:00,91.055,91.055,90.995,90.995,71800000.0
2008-03-18 17:52:00,90.995,91.01,90.995,91.005,88400000.0
2008-03-18 17:53:00,91.005,91.02,91.0,91.0,62000000.0
2008-03-18 17:54:00,91.0,91.03,90.97,90.97,107400000.0
2008-03-18 17:55:00,90.97,91.0,90.965,90.995,104900000.0
2008-03-18 17:56:00,90.995,90.995,90.955,90.99,160500000.0
2008-03-18 17:57:00,90.99,91.06,90.975,90.975,108000000.0
2008-03-18 17:58:00,90.975,90.985,90.94,90.955,98000000.0
2008-03-18 17:59:00,90.955,90.995,90.94,90.98,131000000.0
2008-03-18 18:00:00,90.98,91.025,90.965,91.0,102500000.0
2008-03-18 18:01:00,91.0,91.035,90.96,90.975,67900000.0
2008-03-18 18:02:00,90.97,91.035,90.965,91.005,113800000.0
2008-03-18 18:03:00,91.01,91.035,91.005,91.025,83100000.0
2008-03-18 18:04:00,91.025,91.03,91.01,91.02,134400000.0
2008-03-18 18:05:00,91.02,91.065,91.02,91.06,97700000.0
2008-03-18 18:06:00,91.065,91.075,91.055,91.055,75900000.0
2008-03-18 18:07:00,91.055,91.055,91.035,91.035,110500000.0
2008-03-18 18:08:00,91.025,91.045,91.025,91.04,87200000.0
2008-03-18 18:09:00,91.04,91.085,91.035,91.08,86900000.0
2008-03-18 18:10:00,91.08,91.08,91.065,91.07,72300000.0
2008-03-18 18:11:00,91.07,91.075,91.035,91.035,103600000.0
2008-03-18 18:12:00,91.035,91.035,91.015,91.025,56300000.0
2008-03-18 18:13:00,91.025,91.035,91.005,91.01,65000000.0
2008-03-18 18:14:00,91.01,91.01,91.005,91.005,69900000.0
2008-03-18 18:15:00,91.005,91.06,91.005,91.045,58700000.0
2008-03-18 18:16:00,91.045,91.045,91.01,91.025,51900000.0
2008-03-18 18:17:00,91.025,91.025,90.99,90.995,52600000.0
2008-03-18 18:18:00,90.995,91.015,90.975,90.985,73700000.0
2008-03-18 18:19:00,90.985,90.995,90.965,90.99,101000000.0
2008-03-18 18:20:00,90.99,91.055,90.99,91.055,75700000.0
2008-03-18 18:21:00,91.065,91.085,91.045,91.05,53500000.0
2008-03-18 18:22:00,91.05,91.055,91.015,91.03,59700000.0
2008-03-18 18:23:00,91.025,91.06,91.025,91.045,83000000.0
2008-03-18 18:24:00,91.045,91.08,91.045,91.08,96200000.0
2008-03-18 18:25:00,91.08,91.085,91.055,91.065,72300000.0
2008-03-18 18:26:00,91.065,91.085,91.05,91.055,107600000.0
2008-03-18 18:27:00,91.055,91.1,91.055,91.095,58300000.0
2008-03-18 18:28:00,91.095,91.115,91.055,91.06,38900000.0
2008-03-18 18:29:00,91.06,91.06,91.035,91.06,43100000.0
2008-03-18 18:30:00,91.06,91.07,91.045,91.06,59900000.0
2008-03-18 18:31:00,91.06,91.075,91.04,91.065,74800000.0
2008-03-18 18:32:00,91.065,91.125,91.065,91.12,86900000.0
2008-03-18 18:33:00,91.12,91.145,91.115,91.135,115500000.0
2008-03-18 18:34:00,91.135,91.19,91.135,91.185,81400000.0
2008-03-18 18:35:00,91.185,91.185,91.155,91.16,104100000.0
2008-03-18 18:36:00,91.155,91.17,91.145,91.17,36800000.0
2008-03-18 18:37:00,91.17,91.195,91.165,91.195,91000000.0
2008-03-18 18:38:00,91.195,91.195,91.15,91.15,153000000.0
2008-03-18 18:39:00,91.15,91.18,91.15,91.16,99100000.0
2008-03-18 18:40:00,91.16,91.175,91.14,91.14,104400000.0
2008-03-18 18:41:00,91.14,91.145,91.125,91.135,110200000.0
2008-03-18 18:42:00,91.135,91.15,91.125,91.15,107900000.0
2008-03-18 18:43:00,91.15,91.185,91.15,91.165,100400000.0
2008-03-18 18:44:00,91.165,91.17,91.13,91.145,98100000.0
2008-03-18 18:45:00,91.14,91.145,91.125,91.135,104400000.0
2008-03-18 18:46:00,91.135,91.175,91.135,91.165,117300000.0
2008-03-18 18:47:00,91.165,91.17,91.095,91.105,90900000.0
2008-03-18 18:48:00,91.105,91.115,91.095,91.115,148500000.0
2008-03-18 18:49:00,91.115,91.155,91.115,91.135,121000000.0
2008-03-18 18:50:00,91.135,91.15,91.13,91.14,90400000.0
2008-03-18 18:51:00,91.14,91.165,91.125,91.165,121300000.0
2008-03-18 18:52:00,91.165,91.2,91.16,91.2,107100000.0
2008-03-18 18:53:00,91.195,91.195,91.165,91.165,136600000.0
2008-03-18 18:54:00,91.165,91.165,91.14,91.14,154300000.0
2008-03-18 18:55:00,91.14,91.155,91.13,91.145,115100000.0
2008-03-18 18:56:00,91.145,91.195,91.145,91.18,164400000.0
2008-03-18 18:57:00,91.18,91.2,91.175,91.185,160000000.0
2008-03-18 18:58:00,91.185,91.23,91.18,91.23,114900000.0
2008-03-18 18:59:00,91.23,91.23,91.205,91.23,155200000.0
2008-03-18 19:00:00,91.23,91.24,91.21,91.23,100300000.0
2008-03-18 19:01:00,91.23,91.24,91.22,91.225,76200000.0
2008-03-18 19:02:00,91.225,91.225,91.205,91.22,111300000.0
2008-03-18 19:03:00,91.22,91.22,91.195,91.195,100000000.0
2008-03-18 19:04:00,91.195,91.225,91.175,91.195,109400000.0
2008-03-18 19:05:00,91.195,91.27,91.195,91.26,110400000.0
2008-03-18 19:06:00,91.26,91.275,91.245,91.245,75000000.0
2008-03-18 19:07:00,91.25,91.275,91.245,91.27,81900000.0
2008-03-18 19:08:00,91.27,91.28,91.23,91.24,124800000.0
2008-03-18 19:09:00,91.24,91.255,91.22,91.23,87400000.0
2008-03-18 19:10:00,91.23,91.24,91.22,91.22,138000000.0
2008-03-18 19:11:00,91.21,91.225,91.18,91.225,134000000.0
2008-03-18 19:12:00,91.225,91.24,91.215,91.235,164300000.0
2008-03-18 19:13:00,91.235,91.265,91.235,91.265,257500000.0
2008-03-18 19:14:00,91.265,91.275,91.25,91.275,201000000.0
2008-03-18 19:15:00,91.275,91.305,91.275,91.3,130600000.0
2008-03-18 19:16:00,91.295,91.32,91.23,91.235,133300000.0
2008-03-18 19:17:00,91.235,91.265,91.235,91.25,146000000.0
2008-03-18 19:18:00,91.25,91.365,91.23,91.36,97400000.0
2008-03-18 19:19:00,91.36,91.375,91.34,91.37,154600000.0
2008-03-18 19:20:00,91.37,91.405,91.345,91.405,129600000.0
2008-03-18 19:21:00,91.405,91.415,91.325,91.35,143800000.0
2008-03-18 19:22:00,91.35,91.43,91.325,91.42,142200000.0
2008-03-18 19:23:00,91.42,91.515,91.405,91.515,100300000.0
2008-03-18 19:24:00,91.515,91.525,91.47,91.47,151300000.0
2008-03-18 19:25:00,91.47,91.56,91.47,91.53,159100000.0
2008-03-18 19:26:00,91.54,91.55,91.505,91.51,151900000.0
2008-03-18 19:27:00,91.51,91.605,91.51,91.605,136300000.0
2008-03-18 19:28:00,91.595,91.65,91.58,91.65,125900000.0
2008-03-18 19:29:00,91.65,91.655,91.595,91.61,131400000.0
2008-03-18 19:30:00,91.61,91.675,91.61,91.67,126200000.0
2008-03-18 19:31:00,91.675,91.735,91.66,91.685,148100000.0
2008-03-18 19:32:00,91.685,91.685,91.655,91.665,160100000.0
2008-03-18 19:33:00,91.665,91.665,91.57,91.57,147200000.0
2008-03-18 19:34:00,91.57,91.605,91.55,91.605,120500000.0
2008-03-18 19:35:00,91.605,91.62,91.555,91.57,188900000.0
2008-03-18 19:36:00,91.57,91.585,91.565,91.58,161400000.0
2008-03-18 19:37:00,91.58,91.605,91.565,91.57,157300000.0
2008-03-18 19:38:00,91.565,91.585,91.55,91.55,183000000.0
2008-03-18 19:39:00,91.555,91.57,91.525,91.525,177400000.0
2008-03-18 19:40:00,91.525,91.55,91.525,91.545,147900000.0
2008-03-18 19:41:00,91.55,91.555,91.515,91.525,88300000.0
2008-03-18 19:42:00,91.525,91.595,91.525,91.56,100200000.0
2008-03-18 19:43:00,91.56,91.565,91.53,91.545,160000000.0
2008-03-18 19:44:00,91.545,91.565,91.53,91.565,179300000.0
2008-03-18 19:45:00,91.565,91.58,91.555,91.57,181100000.0
2008-03-18 19:46:00,91.57,91.595,91.56,91.59,154900000.0
2008-03-18 19:47:00,91.59,91.62,91.57,91.585,143300000.0
2008-03-18 19:48:00,91.585,91.6,91.58,91.59,65000000.0
2008-03-18 19:49:00,91.59,91.61,91.58,91.605,66700000.0
2008-03-18 19:50:00,91.605,91.625,91.58,91.6,101600000.0
2008-03-18 19:51:00,91.6,91.625,91.575,91.625,97700000.0
2008-03-18 19:52:00,91.625,91.655,91.625,91.635,143500000.0
2008-03-18 19:53:00,91.635,91.635,91.61,91.62,75000000.0
2008-03-18 19:54:00,91.62,91.625,91.59,91.61,159600000.0
2008-03-18 19:55:00,91.61,91.615,91.575,91.575,126500000.0
2008-03-18 19:56:00,91.575,91.595,91.54,91.54,153900000.0
2008-03-18 19:57:00,91.54,91.54,91.495,91.515,160600000.0
2008-03-18 19:58:00,91.515,91.53,91.5,91.515,170700000.0
2008-03-18 19:59:00,91.515,91.545,91.495,91.535,192100000.0
2008-03-18 20:00:00,91.535,91.535,91.495,91.535,137400000.0
2008-03-18 20:01:00,91.535,91.585,91.53,91.565,216200000.0
2008-03-18 20:02:00,91.565,91.645,91.555,91.645,151700000.0
2008-03-18 20:03:00,91.645,91.645,91.545,91.555,190200000.0
2008-03-18 20:04:00,91.555,91.62,91.54,91.62,173200000.0
2008-03-18 20:05:00,91.62,91.635,91.565,91.605,160100000.0
2008-03-18 20:06:00,91.63,91.68,91.575,91.585,143200000.0
2008-03-18 20:07:00,91.585,91.59,91.53,91.545,114400000.0
2008-03-18 20:08:00,91.545,91.6,91.535,91.59,159800000.0
2008-03-18 20:09:00,91.595,91.6,91.53,91.56,272000000.0
2008-03-18 20:10:00,91.56,91.575,91.485,91.5,560200000.0
2008-03-18 20:11:00,91.5,91.59,91.495,91.59,673500000.0
2008-03-18 20:12:00,91.58,91.59,91.535,91.535,104800000.0
2008-03-18 20:13:00,91.535,91.71,91.535,91.71,272400000.0
2008-03-18 20:14:00,91.625,91.625,91.01,91.01,48800000.0
2008-03-18 20:15:00,91.01,91.01,90.555,90.555,283300000.0
2008-03-18 20:16:00,90.585,90.6,90.435,90.54,654800000.0
2008-03-18 20:17:00,90.54,90.88,90.515,90.81,588500000.0
2008-03-18 20:18:00,90.795,91.04,90.76,91.015,175100000.0
2008-03-18 20:19:00,91.015,91.405,91.015,91.34,450600000.0
2008-03-18 20:20:00,91.345,91.35,91.26,91.32,1289200000.0
2008-03-18 20:21:00,91.34,91.36,91.11,91.15,1476400000.0
2008-03-18 20:22:00,91.15,91.16,91.045,91.07,1509000000.0
2008-03-18 20:23:00,91.05,91.06,90.92,90.955,1312800000.0
2008-03-18 20:24:00,90.955,90.965,90.88,90.955,450500000.0
2008-03-18 20:25:00,90.96,90.985,90.91,90.92,593300000.0
2008-03-18 20:26:00,90.935,90.935,90.645,90.725,424200000.0
2008-03-18 20:27:00,90.725,90.785,90.67,90.745,179800000.0
2008-03-18 20:28:00,90.745,90.925,90.685,90.87,195400000.0
2008-03-18 20:29:00,90.87,90.925,90.78,90.78,462100000.0
2008-03-18 20:30:00,90.78,90.83,90.715,90.74,690900000.0
2008-03-18 20:31:00,90.74,90.75,90.66,90.67,329200000.0
2008-03-18 20:32:00,90.67,90.71,90.435,90.435,286100000.0
2008-03-18 20:33:00,90.435,90.615,90.43,90.58,292200000.0
2008-03-18 20:34:00,90.58,90.73,90.53,90.675,486100000.0
2008-03-18 20:35:00,90.68,90.77,90.64,90.76,319200000.0
2008-03-18 20:36:00,90.76,90.81,90.71,90.71,308800000.0
2008-03-18 20:37:00,90.71,90.76,90.63,90.68,423400000.0
2008-03-18 20:38:00,90.68,90.72,90.62,90.67,442800000.0
2008-03-18 20:39:00,90.67,90.77,90.67,90.72,409700000.0
2008-03-18 20:40:00,90.73,90.81,90.72,90.81,448100000.0
2008-03-18 20:41:00,90.82,90.86,90.79,90.84,467600000.0
2008-03-18 20:42:00,90.84,90.87,90.75,90.79,531700000.0
2008-03-18 20:43:00,90.79,90.96,90.78,90.96,420600000.0
2008-03-18 20:44:00,90.96,90.98,90.835,90.835,513900000.0
2008-03-18 20:45:00,90.835,90.93,90.82,90.89,391800000.0
2008-03-18 20:46:00,90.89,90.93,90.88,90.93,428000000.0
2008-03-18 20:47:00,90.93,91.06,90.91,91.06,383500000.0
2008-03-18 20:48:00,91.06,91.23,91.04,91.21,387600000.0
2008-03-18 20:49:00,91.21,91.23,91.15,91.2,466700000.0
2008-03-18 20:50:00,91.2,91.4,91.2,91.4,418100000.0
2008-03-18 20:51:00,91.4,91.52,91.34,91.52,405800000.0
2008-03-18 20:52:00,91.52,91.8,91.52,91.73,477400000.0
2008-03-18 20:53:00,91.73,91.76,91.59,91.59,486100000.0
2008-03-18 20:54:00,91.59,91.61,91.52,91.6,360200000.0
2008-03-18 20:55:00,91.6,91.68,91.57,91.59,461800000.0
2008-03-18 20:56:00,91.59,91.72,91.58,91.72,441400000.0
2008-03-18 20:57:00,91.71,91.73,91.61,91.64,398300000.0
2008-03-18 20:58:00,91.64,91.79,91.64,91.79,427000000.0
2008-03-18 20:59:00,91.79,91.93,91.79,91.87,460200000.0
2008-03-18 21:00:00,91.87,91.98,91.82,91.91,429100000.0
2008-03-18 21:01:00,91.91,92.03,91.86,91.87,397500000.0
2008-03-18 21:02:00,91.87,91.89,91.75,91.79,382100000.0
2008-03-18 21:03:00,91.79,91.88,91.77,91.83,377000000.0
2008-03-18 21:04:00,91.83,91.95,91.805,91.94,386300000.0
2008-03-18 21:05:00,91.95,91.95,91.805,91.89,384500000.0
2008-03-18 21:06:00,91.9,91.95,91.87,91.94,361600000.0
2008-03-18 21:07:00,91.94,91.97,91.92,91.97,396400000.0
2008-03-18 21:08:00,91.97,92.03,91.93,91.93,421800000.0
2008-03-18 21:09:00,91.93,92.01,91.88,91.99,399100000.0
2008-03-18 21:10:00,91.98,92.15,91.98,92.14,375300000.0
2008-03-18 21:11:00,92.14,92.32,92.13,92.29,351700000.0
2008-03-18 21:12:00,92.29,92.29,92.17,92.17,354900000.0
2008-03-18 21:13:00,92.17,92.18,92.14,92.15,439600000.0
2008-03-18 21:14:00,92.15,92.15,91.98,91.99,373600000.0
2008-03-18 21:15:00,92.0,92.05,91.99,92.02,346800000.0
2008-03-18 21:16:00,92.02,92.05,92.02,92.03,362200000.0
2008-03-18 21:17:00,92.03,92.05,92.01,92.01,472400000.0
2008-03-18 21:18:00,92.01,92.05,92.0,92.01,399400000.0
2008-03-18 21:19:00,92.01,92.02,91.99,92.01,366900000.0
2008-03-18 21:20:00,92.02,92.1,92.02,92.1,347600000.0
2008-03-18 21:21:00,92.1,92.22,92.1,92.2,397500000.0
2008-03-18 21:22:00,92.2,92.27,92.16,92.25,312400000.0
2008-03-18 21:23:00,92.26,92.33,92.22,92.31,272900000.0
2008-03-18 21:24:00,92.31,92.35,92.27,92.29,327500000.0
2008-03-18 21:25:00,92.29,92.32,92.28,92.31,381100000.0
2008-03-18 21:26:00,92.31,92.44,92.31,92.37,416700000.0
2008-03-18 21:27:00,92.37,92.37,92.25,92.27,407200000.0
2008-03-18 21:28:00,92.27,92.32,92.27,92.28,322800000.0
2008-03-18 21:29:00,92.28,92.28,92.2,92.2,434600000.0
2008-03-18 21:30:00,92.2,92.21,92.18,92.19,369400000.0
2008-03-18 21:31:00,92.19,92.21,92.17,92.18,282500000.0
2008-03-18 21:32:00,92.18,92.23,92.16,92.21,380500000.0
2008-03-18 21:33:00,92.21,92.27,92.21,92.27,491500000.0
2008-03-18 21:34:00,92.27,92.27,92.24,92.24,563300000.0
2008-03-18 21:35:00,92.24,92.28,92.22,92.27,423500000.0
2008-03-18 21:36:00,92.27,92.3,92.23,92.28,245400000.0
2008-03-18 21:37:00,92.28,92.39,92.25,92.39,302400000.0
2008-03-18 21:38:00,92.4,92.41,92.33,92.33,335400000.0
2008-03-18 21:39:00,92.33,92.4,92.32,92.39,377300000.0
2008-03-18 21:40:00,92.38,92.48,92.37,92.46,405900000.0
2008-03-18 21:41:00,92.46,92.53,92.45,92.48,381200000.0
2008-03-18 21:42:00,92.48,92.53,92.48,92.5,276800000.0
2008-03-18 21:43:00,92.5,92.54,92.49,92.53,308900000.0
2008-03-18 21:44:00,92.53,92.56,92.52,92.55,365400000.0
2008-03-18 21:45:00,92.55,92.55,92.48,92.48,334800000.0
2008-03-18 21:46:00,92.48,92.51,92.48,92.49,367700000.0
2008-03-18 21:47:00,92.49,92.49,92.43,92.44,332500000.0
2008-03-18 21:48:00,92.44,92.44,92.37,92.38,437400000.0
2008-03-18 21:49:00,92.35,92.35,92.29,92.29,373700000.0
2008-03-18 21:50:00,92.29,92.35,92.27,92.32,440700000.0
2008-03-18 21:51:00,92.33,92.41,92.33,92.37,394300000.0
2008-03-18 21:52:00,92.37,92.37,92.23,92.24,470300000.0
2008-03-18 21:53:00,92.24,92.24,92.16,92.16,414500000.0
2008-03-18 21:54:00,92.16,92.2,92.08,92.15,556000000.0
2008-03-18 21:55:00,92.15,92.2,92.15,92.19,412100000.0
2008-03-18 21:56:00,92.19,92.245,92.19,92.245,432100000.0
2008-03-18 21:57:00,92.255,92.265,92.18,92.21,466700000.0
2008-03-18 21:58:00,92.21,92.25,92.17,92.24,337100000.0
2008-03-18 21:59:00,92.24,92.26,92.15,92.16,428100000.0
2008-03-18 22:00:00,92.16,92.17,92.13,92.16,376100000.0
2008-03-18 22:01:00,92.16,92.19,92.14,92.19,353300000.0
2008-03-18 22:02:00,92.19,92.2,92.15,92.195,479200000.0
2008-03-18 22:03:00,92.2,92.28,92.2,92.27,505800000.0
2008-03-18 22:04:00,92.27,92.3,92.26,92.265,338800000.0
2008-03-18 22:05:00,92.27,92.32,92.27,92.3,280100000.0
2008-03-18 22:06:00,92.3,92.39,92.3,92.36,472800000.0
2008-03-18 22:07:00,92.36,92.55,92.35,92.44,473500000.0
2008-03-18 22:08:00,92.44,92.53,92.44,92.47,307600000.0
2008-03-18 22:09:00,92.47,92.47,92.38,92.39,305100000.0
2008-03-18 22:10:00,92.39,92.42,92.39,92.4,682800000.0
2008-03-18 22:11:00,92.4,92.41,92.31,92.35,354600000.0
2008-03-18 22:12:00,92.35,92.37,92.29,92.31,530700000.0
2008-03-18 22:13:00,92.31,92.37,92.29,92.36,561700000.0
2008-03-18 22:14:00,92.36,92.37,92.33,92.34,410600000.0
2008-03-18 22:15:00,92.34,92.39,92.34,92.38,346500000.0
2008-03-18 22:16:00,92.38,92.68,92.38,92.4,431800000.0
2008-03-18 22:17:00,92.4,92.45,92.35,92.37,633100000.0
2008-03-18 22:18:00,92.37,92.4,92.37,92.38,259300000.0
2008-03-18 22:19:00,92.38,92.38,92.32,92.325,247400000.0
2008-03-18 22:20:00,92.325,92.335,92.3,92.33,377500000.0
2008-03-18 22:21:00,92.33,92.4,92.33,92.38,553700000.0
2008-03-18 22:22:00,92.38,92.45,92.38,92.39,581300000.0
2008-03-18 22:23:00,92.39,92.42,92.38,92.41,421700000.0
2008-03-18 22:24:00,92.41,92.43,92.41,92.41,561800000.0
2008-03-18 22:25:00,92.41,92.41,92.35,92.39,444100000.0
2008-03-18 22:26:00,92.39,92.39,92.35,92.35,389400000.0
2008-03-18 22:27:00,92.35,92.35,92.34,92.34,496800000.0
2008-03-18 22:28:00,92.34,92.36,92.33,92.35,447600000.0
2008-03-18 22:29:00,92.35,92.35,92.34,92.35,480200000.0
2008-03-18 22:30:00,92.35,92.36,92.29,92.3,360100000.0
2008-03-18 22:31:00,92.3,92.35,92.3,92.35,589900000.0
2008-03-18 22:32:00,92.35,92.38,92.33,92.34,496200000.0
2008-03-18 22:33:00,92.34,92.35,92.31,92.34,217000000.0
2008-03-18 22:34:00,92.34,92.35,92.3,92.31,335500000.0
2008-03-18 22:35:00,92.31,92.31,92.24,92.25,345500000.0
2008-03-18 22:36:00,92.25,92.28,92.22,92.27,116700000.0
2008-03-18 22:37:00,92.27,92.27,92.23,92.23,95100000.0
2008-03-18 22:38:00,92.23,92.26,92.22,92.26,83500000.0
2008-03-18 22:39:00,92.26,92.3,92.26,92.3,87700000.0
2008-03-18 22:40:00,92.3,92.3,92.21,92.21,269000000.0
2008-03-18 22:41:00,92.21,92.23,92.21,92.23,306700000.0
2008-03-18 22:42:00,92.23,92.23,92.22,92.23,383100000.0
2008-03-18 22:43:00,92.23,92.24,92.22,92.24,294400000.0
2008-03-18 22:44:00,92.24,92.26,92.24,92.26,97300000.0
2008-03-18 22:45:00,92.26,92.29,92.26,92.29,82400000.0
2008-03-18 22:46:00,92.29,92.32,92.29,92.32,87000000.0
2008-03-18 22:47:00,92.32,92.32,92.3,92.3,516700000.0
2008-03-18 22:48:00,92.3,92.32,92.3,92.31,597699999.0
2008-03-18 22:49:00,92.31,92.35,92.31,92.34,418400000.0
2008-03-18 22:50:00,92.34,92.4,92.34,92.4,514600000.0
2008-03-18 22:51:00,92.4,92.45,92.4,92.42,586300000.0
2008-03-18 22:52:00,92.42,92.43,92.41,92.43,394400000.0
2008-03-18 22:53:00,92.43,92.43,92.41,92.41,483900000.0
2008-03-18 22:54:00,92.41,92.42,92.41,92.42,497400000.0
2008-03-18 22:55:00,92.42,92.42,92.395,92.395,46200000.0
2008-03-18 22:56:00,92.395,92.42,92.395,92.4,420500000.0
2008-03-18 22:57:00,92.4,92.41,92.39,92.4,218200000.0
2008-03-18 22:58:00,92.4,92.46,92.35,92.39,1018300000.0
2008-03-18 22:59:00,92.39,92.48,92.37,92.41,918800000.0
2008-03-18 23:00:00,92.42,92.43,92.33,92.34,1568000000.0
2008-03-18 23:01:00,92.34,92.35,92.33,92.35,1552000000.0
2008-03-18 23:02:00,92.33,92.44,92.33,92.43,57200000.0
2008-03-18 23:03:00,92.43,92.48,92.43,92.47,67200000.0
2008-03-18 23:04:00,92.47,92.475,92.435,92.475,87200000.0
2008-03-18 23:05:00,92.475,92.475,92.46,92.46,97200000.0
2008-03-18 23:06:00,92.46,92.46,92.45,92.45,108600000.0
2008-03-18 23:07:00,92.45,92.47,92.45,92.47,98800000.0
2008-03-18 23:08:00,92.47,92.47,92.47,92.47,87200000.0
2008-03-18 23:09:00,92.47,92.48,92.47,92.48,90400000.0
2008-03-18 23:10:00,92.48,92.5,92.48,92.5,87200000.0
2008-03-18 23:11:00,92.5,92.51,92.48,92.49,88800000.0
2008-03-18 23:12:00,92.49,92.5,92.48,92.49,84400000.0
2008-03-18 23:13:00,92.49,92.5,92.48,92.48,87200000.0
2008-03-18 23:14:00,92.48,92.49,92.48,92.48,89200000.0
2008-03-18 23:15:00,92.48,92.5,92.48,92.49,88800000.0
2008-03-18 23:16:00,92.49,92.55,92.49,92.52,91600000.0
2008-03-18 23:17:00,92.52,92.54,92.51,92.51,120600000.0
2008-03-18 23:18:00,92.51,92.55,92.51,92.55,104800000.0
2008-03-18 23:19:00,92.55,92.56,92.55,92.56,88800000.0
2008-03-18 23:20:00,92.56,92.56,92.56,92.56,87200000.0
2008-03-18 23:21:00,92.56,92.59,92.56,92.59,93200000.0
2008-03-18 23:22:00,92.575,92.62,92.575,92.62,86800000.0
2008-03-18 23:23:00,92.62,92.72,92.62,92.69,86600000.0
2008-03-18 23:24:00,92.69,92.71,92.68,92.685,92800000.0
2008-03-18 23:25:00,92.685,92.7,92.67,92.69,87800000.0
2008-03-18 23:26:00,92.69,92.73,92.68,92.73,95400000.0
2008-03-18 23:27:00,92.73,92.76,92.71,92.74,113600000.0
2008-03-18 23:28:00,92.74,92.76,92.74,92.75,88800000.0
2008-03-18 23:29:00,92.75,92.75,92.73,92.74,91300000.0
2008-03-18 23:30:00,92.74,92.76,92.73,92.75,90000000.0
2008-03-18 23:31:00,92.75,92.78,92.75,92.78,104100000.0
2008-03-18 23:32:00,92.78,92.79,92.745,92.745,125700000.0
2008-03-18 23:33:00,92.745,92.805,92.745,92.805,99700000.0
2008-03-18 23:34:00,92.805,92.815,92.79,92.805,92200000.0
2008-03-18 23:35:00,92.805,92.83,92.795,92.825,232600000.0
2008-03-18 23:36:00,92.825,92.87,92.815,92.865,175400000.0
2008-03-18 23:37:00,92.865,92.885,92.845,92.865,165800000.0
2008-03-18 23:38:00,92.865,92.88,92.855,92.855,176400000.0
2008-03-18 23:39:00,92.855,92.92,92.855,92.885,211000000.0
2008-03-18 23:40:00,92.885,92.885,92.855,92.88,309600000.0
2008-03-18 23:41:00,92.88,92.89,92.88,92.885,376500000.0
2008-03-18 23:42:00,92.885,92.895,92.85,92.88,167300000.0
2008-03-18 23:43:00,92.88,92.94,92.88,92.94,88400000.0
2008-03-18 23:44:00,92.94,92.94,92.92,92.92,88300000.0
2008-03-18 23:45:00,92.92,92.97,92.92,92.97,88400000.0
2008-03-18 23:46:00,92.97,92.97,92.95,92.95,88000000.0
2008-03-18 23:47:00,92.95,92.99,92.95,92.98,88700000.0
2008-03-18 23:48:00,92.98,92.99,92.89,92.93,132300000.0
2008-03-18 23:49:00,92.93,92.94,92.9,92.9,349099999.0
2008-03-18 23:50:00,92.9,92.915,92.88,92.9,784700000.0
2008-03-18 23:51:00,92.9,92.955,92.895,92.95,448700000.0
2008-03-18 23:52:00,92.95,92.99,92.875,92.905,339100000.0
2008-03-18 23:53:00,92.925,92.96,92.91,92.96,108800000.0
2008-03-18 23:54:00,92.96,92.97,92.96,92.965,167100000.0
2008-03-18 23:55:00,92.965,92.965,92.94,92.955,157700000.0
2008-03-18 23:56:00,92.955,92.965,92.945,92.945,199900000.0
2008-03-18 23:57:00,92.945,92.945,92.86,92.87,283400000.0
2008-03-18 23:58:00,92.87,92.91,92.87,92.9,130100000.0
2008-03-18 23:59:00,92.9,92.935,92.89,92.925,234600000.0
2008-03-19 00:00:00,92.935,92.96,92.905,92.955,168900000.0
2008-03-19 00:01:00,92.955,92.97,92.955,92.97,135100000.0
2008-03-19 00:02:00,92.97,92.98,92.95,92.96,823000000.0
2008-03-19 00:03:00,92.96,93.01,92.96,92.995,229200000.0
2008-03-19 00:04:00,93.01,93.04,92.995,93.025,156200000.0
2008-03-19 00:05:00,93.025,93.03,92.995,93.02,309200000.0
2008-03-19 00:06:00,93.02,93.1,93.02,93.09,1010100000.0
2008-03-19 00:07:00,93.09,93.18,93.09,93.13,1040900000.0
2008-03-19 00:08:00,93.13,93.18,93.13,93.15,1903000000.0
2008-03-19 00:09:00,93.15,93.19,93.15,93.19,1782500000.0
2008-03-19 00:10:00,93.19,93.42,93.18,93.41,1517900000.0
2008-03-19 00:11:00,93.4,93.44,93.365,93.44,1571600000.0
2008-03-19 00:12:00,93.44,93.485,93.39,93.475,1495600000.0
2008-03-19 00:13:00,93.475,93.56,93.475,93.53,1276300000.0
2008-03-19 00:14:00,93.52,93.535,93.495,93.51,1099900000.0
2008-03-19 00:15:00,93.51,93.56,93.505,93.52,298600000.0
2008-03-19 00:16:00,93.52,93.535,93.505,93.53,260500000.0
2008-03-19 00:17:00,93.53,93.585,93.505,93.55,639000001.0
2008-03-19 00:18:00,93.56,93.56,93.505,93.535,406200000.0
2008-03-19 00:19:00,93.535,93.575,93.535,93.575,317600000.0
2008-03-19 00:20:00,93.575,93.575,93.525,93.535,378100000.0
2008-03-19 00:21:00,93.535,93.54,93.47,93.495,469000001.0
2008-03-19 00:22:00,93.49,93.525,93.47,93.485,378100000.0
2008-03-19 00:23:00,93.485,93.51,93.455,93.455,322900000.0
2008-03-19 00:24:00,93.455,93.455,93.4,93.44,359700000.0
2008-03-19 00:25:00,93.43,93.44,93.32,93.37,358400000.0
2008-03-19 00:26:00,93.37,93.38,93.335,93.36,457200000.0
2008-03-19 00:27:00,93.36,93.36,93.325,93.35,351000000.0
2008-03-19 00:28:00,93.35,93.35,93.29,93.31,269500000.0
2008-03-19 00:29:00,93.31,93.31,93.22,93.275,250500000.0
2008-03-19 00:30:00,93.275,93.33,93.275,93.33,613100000.0
2008-03-19 00:31:00,93.33,93.33,93.28,93.3,241900000.0
2008-03-19 00:32:00,93.3,93.3,93.28,93.3,90500000.0
2008-03-19 00:33:00,93.3,93.35,93.3,93.34,93100000.0
2008-03-19 00:34:00,93.34,93.39,93.34,93.39,110300000.0
2008-03-19 00:35:00,93.38,93.42,93.38,93.39,225200000.0
2008-03-19 00:36:00,93.39,93.4,93.36,93.36,251700000.0
2008-03-19 00:37:00,93.36,93.38,93.3,93.38,160700000.0
2008-03-19 00:38:00,93.38,93.39,93.31,93.36,400300000.0
2008-03-19 00:39:00,93.36,93.375,93.33,93.375,416300000.0
2008-03-19 00:40:00,93.375,93.41,93.37,93.4,158400000.0
2008-03-19 00:41:00,93.4,93.47,93.4,93.47,135400000.0
2008-03-19 00:42:00,93.47,93.51,93.46,93.51,137600000.0
2008-03-19 00:43:00,93.51,93.55,93.5,93.515,170700000.0
2008-03-19 00:44:00,93.515,93.53,93.475,93.53,197900000.0
2008-03-19 00:45:00,93.53,93.545,93.53,93.545,184100000.0
2008-03-19 00:46:00,93.545,93.545,93.43,93.455,230200000.0
2008-03-19 00:47:00,93.455,93.455,93.335,93.36,292700000.0
2008-03-19 00:48:00,93.37,93.37,93.31,93.34,103500000.0
2008-03-19 00:49:00,93.34,93.34,93.28,93.29,121600000.0
2008-03-19 00:50:00,93.29,93.29,93.2,93.22,232600000.0
2008-03-19 00:51:00,93.22,93.22,93.12,93.16,189800000.0
2008-03-19 00:52:00,93.16,93.19,93.08,93.18,200100000.0
2008-03-19 00:53:00,93.19,93.24,93.14,93.175,167400000.0
2008-03-19 00:54:00,93.175,93.25,93.175,93.22,267700000.0
2008-03-19 00:55:00,93.22,93.22,93.17,93.175,224700000.0
2008-03-19 00:56:00,93.175,93.175,93.14,93.15,284700000.0
2008-03-19 00:57:00,93.15,93.15,92.985,93.08,490000001.0
2008-03-19 00:58:00,93.08,93.12,93.07,93.07,415400000.0
2008-03-19 00:59:00,93.07,93.08,93.005,93.01,365500000.0
2008-03-19 01:00:00,93.01,93.09,93.0,93.07,130500000.0
2008-03-19 01:01:00,93.07,93.15,93.05,93.13,109600000.0
2008-03-19 01:02:00,93.13,93.14,93.105,93.12,168900000.0
2008-03-19 01:03:00,93.12,93.13,93.1,93.11,183500000.0
2008-03-19 01:04:00,93.12,93.15,93.12,93.15,89700000.0
2008-03-19 01:05:00,93.15,93.15,93.15,93.15,88800000.0
2008-03-19 01:06:00,93.15,93.15,93.15,93.15,88400000.0
2008-03-19 01:07:00,93.15,93.15,93.105,93.13,91400000.0
2008-03-19 01:08:00,93.13,93.155,93.12,93.12,126000000.0
2008-03-19 01:09:00,93.12,93.15,93.11,93.125,155300000.0
2008-03-19 01:10:00,93.125,93.125,93.095,93.11,158000000.0
2008-03-19 01:11:00,93.12,93.12,93.09,93.09,144300000.0
2008-03-19 01:12:00,93.09,93.09,93.04,93.06,299200000.0
2008-03-19 01:13:00,93.06,93.06,92.985,93.035,265200000.0
2008-03-19 01:14:00,93.035,93.06,93.03,93.055,345800000.0
2008-03-19 01:15:00,93.055,93.06,93.04,93.04,432000000.0
2008-03-19 01:16:00,93.04,93.105,93.04,93.065,192500000.0
2008-03-19 01:17:00,93.065,93.1,93.06,93.1,159600000.0
2008-03-19 01:18:00,93.1,93.1,93.08,93.085,207200000.0
2008-03-19 01:19:00,93.085,93.095,93.07,93.07,185000000.0
2008-03-19 01:20:00,93.07,93.1,93.06,93.1,251200000.0
2008-03-19 01:21:00,93.1,93.17,93.09,93.17,402700000.0
2008-03-19 01:22:00,93.17,93.19,93.15,93.19,188800000.0
2008-03-19 01:23:00,93.19,93.19,93.155,93.19,286900000.0
2008-03-19 01:24:00,93.19,93.19,93.19,93.19,372400000.0
2008-03-19 01:25:00,93.19,93.19,93.165,93.165,194900000.0
2008-03-19 01:26:00,93.165,93.26,93.16,93.225,356000000.0
2008-03-19 01:27:00,93.225,93.265,93.22,93.265,245700000.0
2008-03-19 01:28:00,93.265,93.275,93.23,93.25,148200000.0
2008-03-19 01:29:00,93.25,93.25,93.22,93.25,187000000.0
2008-03-19 01:30:00,93.25,93.25,93.18,93.22,301300000.0
2008-03-19 01:31:00,93.22,93.23,93.21,93.22,461700000.0
2008-03-19 01:32:00,93.22,93.285,93.22,93.255,257200000.0
2008-03-19 01:33:00,93.24,93.255,93.22,93.22,426900000.0
2008-03-19 01:34:00,93.22,93.23,93.22,93.22,448400000.0
2008-03-19 01:35:00,93.22,93.23,93.195,93.205,220100000.0
2008-03-19 01:36:00,93.205,93.215,93.185,93.185,117700000.0
2008-03-19 01:37:00,93.2,93.22,93.175,93.2,287500000.0
2008-03-19 01:38:00,93.2,93.215,93.18,93.215,172900000.0
2008-03-19 01:39:00,93.215,93.225,93.21,93.215,175100000.0
2008-03-19 01:40:00,93.215,93.23,93.17,93.18,164500000.0
2008-03-19 01:41:00,93.18,93.185,93.15,93.155,256500000.0
2008-03-19 01:42:00,93.155,93.21,93.15,93.21,301100000.0
2008-03-19 01:43:00,93.21,93.22,93.15,93.155,275200000.0
2008-03-19 01:44:00,93.155,93.2,93.145,93.145,257600000.0
2008-03-19 01:45:00,93.145,93.145,93.095,93.135,191500000.0
2008-03-19 01:46:00,93.135,93.135,93.07,93.075,190000000.0
2008-03-19 01:47:00,93.075,93.075,92.985,92.99,209600000.0
2008-03-19 01:48:00,92.99,93.015,92.985,92.985,209600000.0
2008-03-19 01:49:00,92.985,93.005,92.91,92.91,212400000.0
2008-03-19 01:50:00,92.92,92.97,92.91,92.95,202400000.0
2008-03-19 01:51:00,92.95,92.965,92.925,92.965,217500000.0
2008-03-19 01:52:00,92.965,92.965,92.935,92.945,218400000.0
2008-03-19 01:53:00,92.945,92.955,92.935,92.95,252800000.0
2008-03-19 01:54:00,92.95,93.005,92.945,93.005,216800000.0
2008-03-19 01:55:00,93.005,93.045,93.005,93.01,175200000.0
2008-03-19 01:56:00,93.01,93.01,92.915,92.935,185400000.0
2008-03-19 01:57:00,92.935,92.945,92.885,92.915,192700000.0
2008-03-19 01:58:00,92.91,92.915,92.86,92.875,214400000.0
2008-03-19 01:59:00,92.885,92.895,92.795,92.825,291000000.0
2008-03-19 02:00:00,92.825,92.835,92.72,92.72,211600000.0
2008-03-19 02:01:00,92.72,92.745,92.715,92.715,272000000.0
2008-03-19 02:02:00,92.715,92.72,92.675,92.695,236800000.0
2008-03-19 02:03:00,92.695,92.715,92.675,92.685,218900000.0
2008-03-19 02:04:00,92.685,92.685,92.66,92.685,235200000.0
2008-03-19 02:05:00,92.685,92.695,92.61,92.615,247200000.0
2008-03-19 02:06:00,92.625,92.625,92.485,92.485,238400000.0
2008-03-19 02:07:00,92.485,92.53,92.45,92.53,227500000.0
2008-03-19 02:08:00,92.53,92.59,92.53,92.56,122300000.0
2008-03-19 02:09:00,92.56,92.56,92.42,92.475,135400000.0
2008-03-19 02:10:00,92.485,92.505,92.45,92.46,102900000.0
2008-03-19 02:11:00,92.45,92.48,92.37,92.39,131400000.0
2008-03-19 02:12:00,92.39,92.45,92.38,92.38,126000000.0
2008-03-19 02:13:00,92.38,92.43,92.34,92.4,122800000.0
2008-03-19 02:14:00,92.4,92.42,92.4,92.41,93400000.0
2008-03-19 02:15:00,92.41,92.45,92.38,92.45,137000000.0
2008-03-19 02:16:00,92.45,92.51,92.45,92.51,177800000.0
2008-03-19 02:17:00,92.51,92.58,92.475,92.56,214300000.0
2008-03-19 02:18:00,92.56,92.57,92.54,92.54,185000000.0
2008-03-19 02:19:00,92.54,92.575,92.535,92.575,210800000.0
2008-03-19 02:20:00,92.575,92.58,92.555,92.57,283700000.0
2008-03-19 02:21:00,92.57,92.58,92.56,92.58,184300000.0
2008-03-19 02:22:00,92.58,92.58,92.555,92.57,224200000.0
2008-03-19 02:23:00,92.57,92.58,92.5,92.575,186900000.0
2008-03-19 02:24:00,92.575,92.575,92.565,92.565,339300000.0
2008-03-19 02:25:00,92.565,92.57,92.525,92.56,218100000.0
2008-03-19 02:26:00,92.555,92.575,92.55,92.56,301400000.0
2008-03-19 02:27:00,92.56,92.57,92.55,92.555,379200000.0
2008-03-19 02:28:00,92.555,92.565,92.53,92.55,198700000.0
2008-03-19 02:29:00,92.55,92.55,92.505,92.51,206700000.0
2008-03-19 02:30:00,92.51,92.515,92.48,92.51,125200000.0
2008-03-19 02:31:00,92.51,92.52,92.485,92.515,114100000.0
2008-03-19 02:32:00,92.515,92.535,92.51,92.53,123800000.0
2008-03-19 02:33:00,92.53,92.535,92.515,92.535,232700000.0
2008-03-19 02:34:00,92.535,92.545,92.525,92.545,399200000.0
2008-03-19 02:35:00,92.545,92.555,92.545,92.555,202400000.0
2008-03-19 02:36:00,92.555,92.58,92.55,92.58,213300000.0
2008-03-19 02:37:00,92.58,92.585,92.56,92.575,213400000.0
2008-03-19 02:38:00,92.575,92.585,92.57,92.585,186800000.0
2008-03-19 02:39:00,92.585,92.605,92.58,92.59,257800000.0
2008-03-19 02:40:00,92.59,92.625,92.585,92.62,222200000.0
2008-03-19 02:41:00,92.62,92.7,92.62,92.69,226000000.0
2008-03-19 02:42:00,92.69,92.81,92.68,92.785,196800000.0
2008-03-19 02:43:00,92.785,92.865,92.785,92.835,404800000.0
2008-03-19 02:44:00,92.835,92.855,92.79,92.82,305000000.0
2008-03-19 02:45:00,92.82,92.86,92.81,92.845,189800000.0
2008-03-19 02:46:00,92.845,92.855,92.81,92.85,339300000.0
2008-03-19 02:47:00,92.85,92.865,92.835,92.85,162500000.0
2008-03-19 02:48:00,92.85,92.85,92.82,92.82,142800000.0
2008-03-19 02:49:00,92.82,92.82,92.755,92.775,244400000.0
2008-03-19 02:50:00,92.775,92.805,92.765,92.785,482800000.0
2008-03-19 02:51:00,92.785,92.79,92.765,92.78,142700000.0
2008-03-19 02:52:00,92.78,92.78,92.72,92.77,158100000.0
2008-03-19 02:53:00,92.77,92.82,92.73,92.74,152700000.0
2008-03-19 02:54:00,92.74,92.75,92.71,92.715,187200000.0
2008-03-19 02:55:00,92.725,92.745,92.67,92.735,393600000.0
2008-03-19 02:56:00,92.735,92.745,92.7,92.73,275300000.0
2008-03-19 02:57:00,92.73,92.745,92.715,92.72,136500000.0
2008-03-19 02:58:00,92.72,92.76,92.71,92.74,204400000.0
2008-03-19 02:59:00,92.74,92.77,92.73,92.75,112500000.0
2008-03-19 03:00:00,92.75,92.78,92.75,92.76,117800000.0
2008-03-19 03:01:00,92.76,92.86,92.76,92.835,135400000.0
2008-03-19 03:02:00,92.835,92.91,92.825,92.9,166200000.0
2008-03-19 03:03:00,92.91,92.94,92.885,92.92,196500000.0
2008-03-19 03:04:00,92.92,92.935,92.92,92.93,176400000.0
2008-03-19 03:05:00,92.925,92.95,92.91,92.93,211200000.0
2008-03-19 03:06:00,92.93,92.96,92.92,92.96,176300000.0
2008-03-19 03:07:00,92.96,93.01,92.94,92.995,130900000.0
2008-03-19 03:08:00,92.995,93.12,92.995,93.07,153900000.0
2008-03-19 03:09:00,93.07,93.14,93.07,93.11,150700000.0
2008-03-19 03:10:00,93.11,93.12,93.04,93.05,122100000.0
2008-03-19 03:11:00,93.05,93.065,92.97,92.99,187400000.0
2008-03-19 03:12:00,92.99,93.02,92.99,92.99,160800000.0
2008-03-19 03:13:00,92.99,92.99,92.94,92.96,151500000.0
2008-03-19 03:14:00,92.95,92.95,92.915,92.94,172200000.0
2008-03-19 03:15:00,92.94,93.005,92.94,92.99,182000000.0
2008-03-19 03:16:00,92.99,92.99,92.97,92.97,177500000.0
2008-03-19 03:17:00,92.97,92.97,92.93,92.96,181300000.0
2008-03-19 03:18:00,92.96,93.0,92.95,92.975,137500000.0
2008-03-19 03:19:00,92.975,93.015,92.975,93.015,176400000.0
2008-03-19 03:20:00,93.015,93.08,93.005,93.08,180900000.0
2008-03-19 03:21:00,93.08,93.1,93.065,93.1,178000000.0
2008-03-19 03:22:00,93.1,93.1,93.03,93.045,177000000.0
2008-03-19 03:23:00,93.045,93.05,93.02,93.05,198700000.0
2008-03-19 03:24:00,93.05,93.11,93.05,93.06,170900000.0
2008-03-19 03:25:00,93.065,93.095,93.05,93.05,136000000.0
2008-03-19 03:26:00,93.04,93.09,93.04,93.06,127200000.0
2008-03-19 03:27:00,93.06,93.1,93.04,93.06,179500000.0
2008-03-19 03:28:00,93.06,93.085,93.05,93.055,172300000.0
2008-03-19 03:29:00,93.055,93.055,93.035,93.04,168900000.0
2008-03-19 03:30:00,93.04,93.04,93.025,93.025,183400000.0
2008-03-19 03:31:00,93.025,93.055,93.025,93.055,192100000.0
2008-03-19 03:32:00,93.055,93.08,93.045,93.065,175600000.0
2008-03-19 03:33:00,93.065,93.07,93.055,93.07,194500000.0
2008-03-19 03:34:00,93.07,93.07,93.035,93.06,194100000.0
2008-03-19 03:35:00,93.06,93.09,93.06,93.065,151600000.0
2008-03-19 03:36:00,93.065,93.07,93.055,93.07,188300000.0
2008-03-19 03:37:00,93.07,93.07,93.045,93.045,175200000.0
2008-03-19 03:38:00,93.045,93.045,93.01,93.035,178500000.0
2008-03-19 03:39:00,93.035,93.05,93.025,93.035,174400000.0
2008-03-19 03:40:00,93.025,93.03,92.975,92.985,186800000.0
2008-03-19 03:41:00,92.985,93.025,92.97,93.01,179900000.0
2008-03-19 03:42:00,93.01,93.015,93.0,93.01,193100000.0
2008-03-19 03:43:00,93.01,93.01,92.995,92.995,198100000.0
2008-03-19 03:44:00,92.995,93.05,92.995,93.05,172200000.0
2008-03-19 03:45:00,93.05,93.05,93.01,93.03,194200000.0
2008-03-19 03:46:00,93.03,93.08,93.025,93.075,147400000.0
2008-03-19 03:47:00,93.075,93.145,93.07,93.145,199900000.0
2008-03-19 03:48:00,93.145,93.15,93.08,93.12,170100000.0
2008-03-19 03:49:00,93.12,93.13,93.09,93.09,177100000.0
2008-03-19 03:50:00,93.09,93.13,93.09,93.095,166300000.0
2008-03-19 03:51:00,93.095,93.11,93.085,93.085,181700000.0
2008-03-19 03:52:00,93.085,93.095,93.075,93.08,164700000.0
2008-03-19 03:53:00,93.08,93.095,93.05,93.06,169000000.0
2008-03-19 03:54:00,93.06,93.07,93.05,93.06,99700000.0
2008-03-19 03:55:00,93.06,93.08,93.04,93.08,154500000.0
2008-03-19 03:56:00,93.08,93.08,93.02,93.02,141200000.0
2008-03-19 03:57:00,93.02,93.02,92.99,92.99,144200000.0
2008-03-19 03:58:00,92.99,93.02,92.98,92.99,159500000.0
2008-03-19 03:59:00,92.99,93.06,92.99,93.06,174800000.0
2008-03-19 04:00:00,93.06,93.07,93.04,93.07,185800000.0
2008-03-19 04:01:00,93.07,93.08,93.035,93.045,183500000.0
2008-03-19 04:02:00,93.045,93.055,93.0,93.02,198500000.0
2008-03-19 04:03:00,93.02,93.025,92.99,92.995,182400000.0
2008-03-19 04:04:00,92.995,93.005,92.98,92.99,200200000.0
2008-03-19 04:05:00,92.99,93.0,92.98,92.99,180600000.0
2008-03-19 04:06:00,92.99,93.005,92.975,93.005,191400000.0
2008-03-19 04:07:00,93.005,93.025,92.95,92.98,170600000.0
2008-03-19 04:08:00,92.98,93.035,92.97,93.025,189800000.0
2008-03-19 04:09:00,93.035,93.065,93.025,93.055,182300000.0
2008-03-19 04:10:00,93.055,93.06,93.02,93.05,155100000.0
2008-03-19 04:11:00,93.05,93.055,93.03,93.04,177500000.0
2008-03-19 04:12:00,93.04,93.04,93.01,93.01,201600000.0
2008-03-19 04:13:00,93.01,93.015,92.995,93.0,205000000.0
2008-03-19 04:14:00,93.0,93.005,92.925,92.94,180300000.0
2008-03-19 04:15:00,92.94,92.94,92.9,92.915,177600000.0
2008-03-19 04:16:00,92.915,92.96,92.915,92.96,188900000.0
2008-03-19 04:17:00,92.96,92.985,92.96,92.985,178400000.0
2008-03-19 04:18:00,92.985,92.985,92.915,92.92,171100000.0
2008-03-19 04:19:00,92.92,92.92,92.87,92.88,155200000.0
2008-03-19 04:20:00,92.88,92.89,92.86,92.88,178000000.0
2008-03-19 04:21:00,92.88,92.9,92.88,92.9,256400000.0
2008-03-19 04:22:00,92.9,92.93,92.895,92.895,183900000.0
2008-03-19 04:23:00,92.895,92.92,92.89,92.92,183900000.0
2008-03-19 04:24:00,92.92,92.95,92.9,92.95,191000000.0
2008-03-19 04:25:00,92.95,92.97,92.92,92.95,159200000.0
2008-03-19 04:26:00,92.95,92.975,92.915,92.915,213100000.0
2008-03-19 04:27:00,92.915,92.915,92.88,92.915,203700000.0
2008-03-19 04:28:00,92.915,92.92,92.895,92.91,204700000.0
2008-03-19 04:29:00,92.91,92.925,92.905,92.91,219200000.0
2008-03-19 04:30:00,92.91,92.93,92.895,92.93,166600000.0
2008-03-19 04:31:00,92.93,92.94,92.92,92.925,182700000.0
2008-03-19 04:32:00,92.92,92.92,92.905,92.91,274100000.0
2008-03-19 04:33:00,92.91,92.93,92.91,92.92,243200000.0
2008-03-19 04:34:00,92.92,92.92,92.91,92.92,419100000.0
2008-03-19 04:35:00,92.92,92.93,92.92,92.92,319900000.0
2008-03-19 04:36:00,92.92,92.92,92.905,92.915,247800000.0
2008-03-19 04:37:00,92.915,92.915,92.915,92.915,177600000.0
2008-03-19 04:38:00,92.915,92.925,92.915,92.925,190400000.0
2008-03-19 04:39:00,92.925,92.935,92.91,92.935,181800000.0
2008-03-19 04:40:00,92.935,92.945,92.92,92.94,168900000.0
2008-03-19 04:41:00,92.94,92.95,92.94,92.95,181100000.0
2008-03-19 04:42:00,92.95,92.95,92.93,92.94,182100000.0
2008-03-19 04:43:00,92.94,92.96,92.94,92.96,257700000.0
2008-03-19 04:44:00,92.96,92.975,92.95,92.975,179000000.0
2008-03-19 04:45:00,92.975,93.015,92.97,93.0,228800000.0
2008-03-19 04:46:00,93.0,93.04,93.0,93.04,283100000.0
2008-03-19 04:47:00,93.04,93.04,93.01,93.01,180400000.0
2008-03-19 04:48:00,93.01,93.02,92.98,92.985,240100000.0
2008-03-19 04:49:00,92.985,92.985,92.96,92.98,140300000.0
2008-03-19 04:50:00,92.98,92.98,92.97,92.97,160900000.0
2008-03-19 04:51:00,92.97,92.985,92.95,92.96,228000000.0
2008-03-19 04:52:00,92.96,92.995,92.96,92.99,204600000.0
2008-03-19 04:53:00,92.99,93.025,92.99,93.015,164200000.0
2008-03-19 04:54:00,93.015,93.015,92.995,93.0,185500000.0
2008-03-19 04:55:00,93.0,93.02,93.0,93.015,182900000.0
2008-03-19 04:56:00,93.015,93.035,93.015,93.03,164700000.0
2008-03-19 04:57:00,93.03,93.06,92.985,92.99,243900000.0
2008-03-19 04:58:00,92.99,92.99,92.96,92.96,165000000.0
2008-03-19 04:59:00,92.96,92.96,92.92,92.94,134500000.0
2008-03-19 05:00:00,92.94,92.94,92.91,92.91,145300000.0
2008-03-19 05:01:00,92.91,92.93,92.91,92.93,142400000.0
2008-03-19 05:02:00,92.93,92.93,92.895,92.91,181000000.0
2008-03-19 05:03:00,92.91,92.91,92.875,92.885,180000000.0
2008-03-19 05:04:00,92.885,92.885,92.77,92.78,106300000.0
2008-03-19 05:05:00,92.78,92.805,92.765,92.78,137800000.0
2008-03-19 05:06:00,92.78,92.81,92.78,92.81,124900000.0
2008-03-19 05:07:00,92.81,92.82,92.795,92.795,163300000.0
2008-03-19 05:08:00,92.795,92.81,92.785,92.79,190300000.0
2008-03-19 05:09:00,92.79,92.79,92.7,92.75,177100000.0
2008-03-19 05:10:00,92.75,92.77,92.695,92.7,157300000.0
2008-03-19 05:11:00,92.7,92.71,92.7,92.7,151900000.0
2008-03-19 05:12:00,92.7,92.71,92.695,92.695,167300000.0
2008-03-19 05:13:00,92.66,92.71,92.65,92.7,123900000.0
2008-03-19 05:14:00,92.7,92.71,92.67,92.675,167900000.0
2008-03-19 05:15:00,92.675,92.675,92.66,92.67,170800000.0
2008-03-19 05:16:00,92.67,92.675,92.65,92.65,177600000.0
2008-03-19 05:17:00,92.65,92.65,92.575,92.605,189400000.0
2008-03-19 05:18:00,92.605,92.63,92.595,92.605,185700000.0
2008-03-19 05:19:00,92.605,92.62,92.57,92.585,172400000.0
2008-03-19 05:20:00,92.585,92.645,92.585,92.645,188300000.0
2008-03-19 05:21:00,92.645,92.705,92.645,92.705,168900000.0
2008-03-19 05:22:00,92.705,92.765,92.69,92.76,185300000.0
2008-03-19 05:23:00,92.76,92.795,92.745,92.77,178000000.0
2008-03-19 05:24:00,92.77,92.815,92.75,92.815,183200000.0
2008-03-19 05:25:00,92.81,92.82,92.78,92.785,127500000.0
2008-03-19 05:26:00,92.785,92.79,92.705,92.735,200300000.0
2008-03-19 05:27:00,92.735,92.74,92.725,92.735,172500000.0
2008-03-19 05:28:00,92.735,92.75,92.73,92.735,229700000.0
2008-03-19 05:29:00,92.735,92.75,92.735,92.75,171200000.0
2008-03-19 05:30:00,92.75,92.83,92.75,92.83,169500000.0
2008-03-19 05:31:00,92.83,92.845,92.76,92.76,161700000.0
2008-03-19 05:32:00,92.76,92.77,92.76,92.765,132000000.0
2008-03-19 05:33:00,92.765,92.79,92.765,92.77,141500000.0
2008-03-19 05:34:00,92.77,92.8,92.77,92.8,122500000.0
2008-03-19 05:35:00,92.8,92.83,92.79,92.82,205800000.0
2008-03-19 05:36:00,92.82,92.82,92.81,92.82,129100000.0
2008-03-19 05:37:00,92.82,92.82,92.805,92.805,188000000.0
2008-03-19 05:38:00,92.805,92.805,92.79,92.795,212800000.0
2008-03-19 05:39:00,92.795,92.8,92.79,92.79,114000000.0
2008-03-19 05:40:00,92.79,92.79,92.77,92.77,151800000.0
2008-03-19 05:41:00,92.77,92.78,92.77,92.78,146700000.0
2008-03-19 05:42:00,92.78,92.79,92.76,92.77,243100000.0
2008-03-19 05:43:00,92.77,92.83,92.77,92.82,207000000.0
2008-03-19 05:44:00,92.82,92.855,92.815,92.855,239300000.0
2008-03-19 05:45:00,92.855,92.895,92.855,92.885,265500000.0
2008-03-19 05:46:00,92.885,92.91,92.85,92.855,193800000.0
2008-03-19 05:47:00,92.855,92.87,92.85,92.86,181000000.0
2008-03-19 05:48:00,92.86,92.86,92.845,92.845,248100000.0
2008-03-19 05:49:00,92.845,92.865,92.835,92.865,171600000.0
2008-03-19 05:50:00,92.865,92.89,92.855,92.87,318000000.0
2008-03-19 05:51:00,92.87,92.88,92.87,92.875,262700000.0
2008-03-19 05:52:00,92.875,92.89,92.86,92.86,222100000.0
2008-03-19 05:53:00,92.86,92.87,92.85,92.855,236300000.0
2008-03-19 05:54:00,92.86,92.875,92.785,92.79,253000000.0
2008-03-19 05:55:00,92.79,92.81,92.76,92.76,202400000.0
2008-03-19 05:56:00,92.76,92.785,92.735,92.775,202400000.0
2008-03-19 05:57:00,92.775,92.81,92.77,92.81,180900000.0
2008-03-19 05:58:00,92.805,92.845,92.795,92.825,180600000.0
2008-03-19 05:59:00,92.825,92.825,92.78,92.78,176800000.0
2008-03-19 06:00:00,92.78,92.78,92.73,92.735,182400000.0
2008-03-19 06:01:00,92.735,92.735,92.695,92.7,253600000.0
2008-03-19 06:02:00,92.7,92.72,92.675,92.675,221900000.0
2008-03-19 06:03:00,92.665,92.675,92.66,92.675,220000000.0
2008-03-19 06:04:00,92.675,92.685,92.66,92.665,224800000.0
2008-03-19 06:05:00,92.665,92.7,92.665,92.69,204800000.0
2008-03-19 06:06:00,92.69,92.73,92.69,92.73,265000000.0
2008-03-19 06:07:00,92.73,92.75,92.73,92.75,90000000.0
2008-03-19 06:08:00,92.75,92.75,92.72,92.72,148300000.0
2008-03-19 06:09:00,92.72,92.72,92.62,92.62,197000000.0
2008-03-19 06:10:00,92.62,92.65,92.6,92.63,115500000.0
2008-03-19 06:11:00,92.63,92.68,92.63,92.65,141400000.0
2008-03-19 06:12:00,92.65,92.69,92.65,92.68,170500000.0
2008-03-19 06:13:00,92.68,92.71,92.66,92.67,166400000.0
2008-03-19 06:14:00,92.67,92.67,92.565,92.585,124100000.0
2008-03-19 06:15:00,92.585,92.62,92.585,92.62,124200000.0
2008-03-19 06:16:00,92.62,92.62,92.58,92.59,128900000.0
2008-03-19 06:17:00,92.59,92.59,92.545,92.55,137700000.0
2008-03-19 06:18:00,92.55,92.6,92.55,92.58,122100000.0
2008-03-19 06:19:00,92.58,92.62,92.57,92.62,174300000.0
2008-03-19 06:20:00,92.62,92.64,92.62,92.63,111500000.0
2008-03-19 06:21:00,92.63,92.66,92.625,92.65,174800000.0
2008-03-19 06:22:00,92.65,92.65,92.64,92.64,211000000.0
2008-03-19 06:23:00,92.64,92.66,92.62,92.66,184300000.0
2008-03-19 06:24:00,92.66,92.705,92.65,92.69,165900000.0
2008-03-19 06:25:00,92.69,92.72,92.67,92.72,103200000.0
2008-03-19 06:26:00,92.72,92.74,92.72,92.74,141300000.0
2008-03-19 06:27:00,92.74,92.75,92.73,92.73,141500000.0
2008-03-19 06:28:00,92.73,92.74,92.68,92.7,113600000.0
2008-03-19 06:29:00,92.7,92.7,92.64,92.65,125900000.0
2008-03-19 06:30:00,92.65,92.66,92.63,92.65,134400000.0
2008-03-19 06:31:00,92.65,92.685,92.62,92.62,267900000.0
2008-03-19 06:32:00,92.62,92.63,92.57,92.62,136700000.0
2008-03-19 06:33:00,92.62,92.62,92.58,92.58,113200000.0
2008-03-19 06:34:00,92.58,92.59,92.56,92.58,106200000.0
2008-03-19 06:35:00,92.58,92.58,92.52,92.52,124200000.0
2008-03-19 06:36:00,92.52,92.53,92.49,92.495,119500000.0
2008-03-19 06:37:00,92.495,92.5,92.485,92.49,154700000.0
2008-03-19 06:38:00,92.49,92.5,92.42,92.47,158300000.0
2008-03-19 06:39:00,92.47,92.48,92.46,92.465,95200000.0
2008-03-19 06:40:00,92.46,92.47,92.43,92.47,93100000.0
2008-03-19 06:41:00,92.47,92.48,92.43,92.435,158700000.0
2008-03-19 06:42:00,92.435,92.435,92.4,92.42,180800000.0
2008-03-19 06:43:00,92.42,92.45,92.41,92.44,121000000.0
2008-03-19 06:44:00,92.44,92.46,92.41,92.41,107300000.0
2008-03-19 06:45:00,92.41,92.45,92.41,92.44,143300000.0
2008-03-19 06:46:00,92.44,92.445,92.4,92.4,180100000.0
2008-03-19 06:47:00,92.4,92.41,92.38,92.4,167400000.0
2008-03-19 06:48:00,92.4,92.41,92.38,92.39,184800000.0
2008-03-19 06:49:00,92.39,92.4,92.36,92.38,106700000.0
2008-03-19 06:50:00,92.38,92.38,92.37,92.38,129000000.0
2008-03-19 06:51:00,92.38,92.4,92.38,92.39,120500000.0
2008-03-19 06:52:00,92.39,92.395,92.37,92.39,154600000.0
2008-03-19 06:53:00,92.39,92.41,92.39,92.41,198000000.0
2008-03-19 06:54:00,92.41,92.43,92.41,92.42,155500000.0
2008-03-19 06:55:00,92.42,92.42,92.4,92.4,215800000.0
2008-03-19 06:56:00,92.4,92.42,92.4,92.41,215100000.0
2008-03-19 06:57:00,92.41,92.47,92.41,92.47,183200000.0
2008-03-19 06:58:00,92.47,92.47,92.445,92.445,169800000.0
2008-03-19 06:59:00,92.445,92.45,92.42,92.43,105000000.0
2008-03-19 07:00:00,92.43,92.45,92.39,92.39,136700000.0
2008-03-19 07:01:00,92.39,92.4,92.35,92.35,112400000.0
2008-03-19 07:02:00,92.35,92.36,92.33,92.34,109200000.0
2008-03-19 07:03:00,92.34,92.36,92.33,92.35,143200000.0
2008-03-19 07:04:00,92.35,92.36,92.335,92.35,112900000.0
2008-03-19 07:05:00,92.35,92.36,92.3,92.31,124000000.0
2008-03-19 07:06:00,92.31,92.315,92.285,92.29,178400000.0
2008-03-19 07:07:00,92.29,92.31,92.285,92.31,125900000.0
2008-03-19 07:08:00,92.31,92.315,92.28,92.28,170800000.0
2008-03-19 07:09:00,92.28,92.28,92.18,92.22,130900000.0
2008-03-19 07:10:00,92.22,92.25,92.22,92.225,129100000.0
2008-03-19 07:11:00,92.225,92.225,92.125,92.125,176600000.0
2008-03-19 07:12:00,92.12,92.13,91.99,92.01,159000000.0
2008-03-19 07:13:00,92.01,92.01,91.86,91.87,188100000.0
2008-03-19 07:14:00,91.88,91.935,91.875,91.935,149600000.0
2008-03-19 07:15:00,91.94,91.95,91.885,91.93,136200000.0
2008-03-19 07:16:00,91.93,91.98,91.93,91.94,115500000.0
2008-03-19 07:17:00,91.945,92.01,91.945,91.95,159000000.0
2008-03-19 07:18:00,91.95,92.01,91.95,92.01,196000000.0
2008-03-19 07:19:00,92.0,92.025,91.985,92.025,221500000.0
2008-03-19 07:20:00,92.03,92.04,91.975,91.98,237400000.0
2008-03-19 07:21:00,91.98,92.07,91.965,92.07,215000000.0
2008-03-19 07:22:00,92.07,92.12,92.065,92.12,221600000.0
2008-03-19 07:23:00,92.12,92.125,92.07,92.125,169200000.0
2008-03-19 07:24:00,92.125,92.185,92.125,92.17,117300000.0
2008-03-19 07:25:00,92.17,92.22,92.165,92.21,112600000.0
2008-03-19 07:26:00,92.21,92.21,92.185,92.19,166000000.0
2008-03-19 07:27:00,92.18,92.21,92.13,92.13,149500000.0
2008-03-19 07:28:00,92.13,92.15,92.025,92.08,118000000.0
2008-03-19 07:29:00,92.08,92.12,92.065,92.09,123900000.0
2008-03-19 07:30:00,92.09,92.11,92.09,92.11,18005690.0
2008-03-19 07:31:00,92.11,92.12,92.1,92.12,99103176.0
2008-03-19 07:32:00,92.12,92.12,92.06,92.08,15671960.0
2008-03-19 07:33:00,92.08,92.08,92.04,92.06,16178706.0
2008-03-19 07:34:00,92.06,92.06,92.035,92.06,15178706.0
2008-03-19 07:35:00,92.06,92.07,92.05,92.06,19876854.0
2008-03-19 07:36:00,92.06,92.07,92.06,92.07,83522752.0
2008-03-19 07:37:00,92.07,92.08,92.07,92.08,26859658.0
2008-03-19 07:38:00,92.08,92.14,92.08,92.13,115444180.0
2008-03-19 07:39:00,92.13,92.16,92.13,92.15,56522224.0
2008-03-19 07:40:00,92.15,92.15,92.065,92.09,84058996.0
2008-03-19 07:41:00,92.09,92.11,92.075,92.11,174300000.0
2008-03-19 07:42:00,92.1,92.13,92.08,92.12,194700000.0
2008-03-19 07:43:00,92.12,92.15,92.11,92.15,155300000.0
2008-03-19 07:44:00,92.15,92.17,92.14,92.17,158400000.0
2008-03-19 07:45:00,92.17,92.195,92.17,92.195,152500000.0
2008-03-19 07:46:00,92.195,92.23,92.195,92.23,131900000.0
2008-03-19 07:47:00,92.23,92.3,92.225,92.29,103000000.0
2008-03-19 07:48:00,92.29,92.345,92.29,92.31,158700000.0
2008-03-19 07:49:00,92.31,92.33,92.305,92.31,122900000.0
2008-03-19 07:50:00,92.31,92.33,92.31,92.32,18572140.0
2008-03-19 07:51:00,92.32,92.32,92.23,92.27,21834160.0
2008-03-19 07:52:00,92.27,92.29,92.27,92.29,14814300.0
2008-03-19 07:53:00,92.29,92.31,92.29,92.31,17936600.0
2008-03-19 07:54:00,92.31,92.34,92.31,92.34,30496180.0
2008-03-19 07:55:00,92.34,92.34,92.235,92.235,31925100.0
2008-03-19 07:56:00,92.235,92.24,92.175,92.19,168600000.0
2008-03-19 07:57:00,92.19,92.2,92.17,92.185,210600000.0
2008-03-19 07:58:00,92.185,92.2,92.18,92.18,119900000.0
2008-03-19 07:59:00,92.18,92.205,92.175,92.205,135300000.0
2008-03-19 08:00:00,92.205,92.27,92.205,92.27,125700000.0
2008-03-19 08:01:00,92.27,92.27,92.22,92.25,121600000.0
2008-03-19 08:02:00,92.25,92.27,92.235,92.26,126100000.0
2008-03-19 08:03:00,92.26,92.26,92.23,92.25,181300000.0
2008-03-19 08:04:00,92.25,92.335,92.24,92.27,106200000.0
2008-03-19 08:05:00,92.27,92.305,92.24,92.305,160800000.0
2008-03-19 08:06:00,92.305,92.39,92.3,92.39,121600000.0
2008-03-19 08:07:00,92.39,92.39,92.365,92.37,195100000.0
2008-03-19 08:08:00,92.37,92.42,92.35,92.415,155800000.0
2008-03-19 08:09:00,92.415,92.415,92.38,92.4,217000000.0
2008-03-19 08:10:00,92.4,92.4,92.385,92.39,198700000.0
2008-03-19 08:11:00,92.39,92.47,92.385,92.465,222800000.0
2008-03-19 08:12:00,92.465,92.47,92.45,92.46,174200000.0
2008-03-19 08:13:00,92.46,92.465,92.43,92.435,237500000.0
2008-03-19 08:14:00,92.435,92.48,92.435,92.46,241900000.0
2008-03-19 08:15:00,92.465,92.495,92.46,92.49,169700000.0
2008-03-19 08:16:00,92.49,92.5,92.45,92.48,140000000.0
2008-03-19 08:17:00,92.48,92.49,92.47,92.49,105500000.0
2008-03-19 08:18:00,92.49,92.51,92.49,92.5,180100000.0
2008-03-19 08:19:00,92.5,92.51,92.48,92.5,178200000.0
2008-03-19 08:20:00,92.5,92.5,92.42,92.45,312700000.0
2008-03-19 08:21:00,92.45,92.47,92.41,92.41,136000000.0
2008-03-19 08:22:00,92.41,92.43,92.41,92.41,90300000.0
2008-03-19 08:23:00,92.38,92.38,92.33,92.35,92600000.0
2008-03-19 08:24:00,92.35,92.37,92.34,92.37,98200000.0
2008-03-19 08:25:00,92.37,92.4,92.35,92.365,106000000.0
2008-03-19 08:26:00,92.365,92.47,92.36,92.45,89900000.0
2008-03-19 08:27:00,92.45,92.49,92.45,92.49,88700000.0
2008-03-19 08:28:00,92.49,92.535,92.49,92.53,73100000.0
2008-03-19 08:29:00,92.53,92.56,92.52,92.55,71100000.0
2008-03-19 08:30:00,92.55,92.55,92.495,92.53,82600000.0
2008-03-19 08:31:00,92.53,92.585,92.525,92.58,79900000.0
2008-03-19 08:32:00,92.58,92.63,92.575,92.63,75600000.0
2008-03-19 08:33:00,92.63,92.695,92.61,92.67,90000000.0
2008-03-19 08:34:00,92.67,92.705,92.64,92.64,99200000.0
2008-03-19 08:35:00,92.64,92.695,92.64,92.685,112500000.0
2008-03-19 08:36:00,92.685,92.69,92.645,92.65,152100000.0
2008-03-19 08:37:00,92.65,92.73,92.65,92.71,84200000.0
2008-03-19 08:38:00,92.71,92.73,92.68,92.695,83700000.0
2008-03-19 08:39:00,92.695,92.695,92.66,92.695,74600000.0
2008-03-19 08:40:00,92.695,92.72,92.67,92.67,87400000.0
2008-03-19 08:41:00,92.67,92.68,92.64,92.65,91400000.0
2008-03-19 08:42:00,92.65,92.65,92.62,92.63,103300000.0
2008-03-19 08:43:00,92.63,92.64,92.575,92.59,95200000.0
2008-03-19 08:44:00,92.59,92.6,92.56,92.57,105800000.0
2008-03-19 08:45:00,92.575,92.6,92.55,92.59,102700000.0
2008-03-19 08:46:00,92.59,92.62,92.555,92.61,104100000.0
2008-03-19 08:47:00,92.61,92.655,92.6,92.64,103600000.0
2008-03-19 08:48:00,92.64,92.645,92.605,92.63,74900000.0
2008-03-19 08:49:00,92.63,92.63,92.545,92.56,76100000.0
2008-03-19 08:50:00,92.56,92.595,92.56,92.585,83800000.0
2008-03-19 08:51:00,92.585,92.64,92.575,92.575,110800000.0
2008-03-19 08:52:00,92.575,92.58,92.53,92.54,152100000.0
2008-03-19 08:53:00,92.54,92.54,92.505,92.515,141700000.0
2008-03-19 08:54:00,92.515,92.52,92.49,92.515,174000000.0
2008-03-19 08:55:00,92.515,92.525,92.5,92.515,114300000.0
2008-03-19 08:56:00,92.51,92.515,92.485,92.51,111800000.0
2008-03-19 08:57:00,92.51,92.535,92.48,92.53,98200000.0
2008-03-19 08:58:00,92.53,92.535,92.505,92.53,65000000.0
2008-03-19 08:59:00,92.53,92.535,92.505,92.53,69900000.0
2008-03-19 09:00:00,92.53,92.53,92.475,92.475,74200000.0
2008-03-19 09:01:00,92.475,92.515,92.475,92.485,68000000.0
2008-03-19 09:02:00,92.475,92.48,92.36,92.37,99800000.0
2008-03-19 09:03:00,92.37,92.385,92.29,92.29,95800000.0
2008-03-19 09:04:00,92.29,92.3,92.215,92.26,112300000.0
2008-03-19 09:05:00,92.26,92.31,92.245,92.3,108200000.0
2008-03-19 09:06:00,92.3,92.39,92.3,92.365,89100000.0
2008-03-19 09:07:00,92.365,92.37,92.35,92.37,88800000.0
2008-03-19 09:08:00,92.365,92.385,92.305,92.35,101900000.0
2008-03-19 09:09:00,92.355,92.375,92.34,92.35,101700000.0
2008-03-19 09:10:00,92.35,92.38,92.335,92.375,100000000.0
2008-03-19 09:11:00,92.375,92.425,92.33,92.425,108700000.0
2008-03-19 09:12:00,92.42,92.47,92.415,92.45,123300000.0
2008-03-19 09:13:00,92.45,92.48,92.395,92.395,172300000.0
2008-03-19 09:14:00,92.4,92.41,92.33,92.34,134600000.0
2008-03-19 09:15:00,92.345,92.415,92.34,92.405,135600000.0
2008-03-19 09:16:00,92.405,92.415,92.355,92.36,158500000.0
2008-03-19 09:17:00,92.36,92.38,92.32,92.335,115400000.0
2008-03-19 09:18:00,92.34,92.345,92.28,92.28,148600000.0
2008-03-19 09:19:00,92.285,92.34,92.275,92.32,105500000.0
2008-03-19 09:20:00,92.32,92.33,92.31,92.33,89800000.0
2008-03-19 09:21:00,92.325,92.325,92.285,92.3,195000000.0
2008-03-19 09:22:00,92.3,92.335,92.3,92.335,205800000.0
2008-03-19 09:23:00,92.335,92.37,92.335,92.36,183400000.0
2008-03-19 09:24:00,92.36,92.37,92.34,92.36,138400000.0
2008-03-19 09:25:00,92.36,92.44,92.34,92.43,101000000.0
2008-03-19 09:26:00,92.43,92.46,92.395,92.46,103100000.0
2008-03-19 09:27:00,92.46,92.5,92.45,92.5,120600000.0
2008-03-19 09:28:00,92.5,92.5,92.47,92.47,157200000.0
2008-03-19 09:29:00,92.47,92.5,92.455,92.49,106300000.0
2008-03-19 09:30:00,92.5,92.53,92.485,92.5,135900000.0
2008-03-19 09:31:00,92.5,92.505,92.45,92.48,169300000.0
2008-03-19 09:32:00,92.48,92.49,92.46,92.46,116300000.0
2008-03-19 09:33:00,92.46,92.47,92.44,92.46,100600000.0
2008-03-19 09:34:00,92.46,92.48,92.45,92.455,101700000.0
2008-03-19 09:35:00,92.455,92.49,92.44,92.465,145000000.0
2008-03-19 09:36:00,92.465,92.47,92.43,92.44,161400000.0
2008-03-19 09:37:00,92.44,92.52,92.44,92.52,138200000.0
2008-03-19 09:38:00,92.52,92.58,92.52,92.55,141400000.0
2008-03-19 09:39:00,92.55,92.55,92.515,92.535,125800000.0
2008-03-19 09:40:00,92.535,92.56,92.47,92.475,152900000.0
2008-03-19 09:41:00,92.475,92.53,92.47,92.51,172000000.0
2008-03-19 09:42:00,92.51,92.53,92.51,92.52,88500000.0
2008-03-19 09:43:00,92.52,92.55,92.49,92.5,120100000.0
2008-03-19 09:44:00,92.5,92.53,92.5,92.52,101900000.0
2008-03-19 09:45:00,92.52,92.54,92.51,92.51,107900000.0
2008-03-19 09:46:00,92.51,92.54,92.5,92.54,90300000.0
2008-03-19 09:47:00,92.54,92.56,92.525,92.54,96200000.0
2008-03-19 09:48:00,92.54,92.54,92.51,92.54,91600000.0
2008-03-19 09:49:00,92.525,92.55,92.515,92.55,93100000.0
2008-03-19 09:50:00,92.55,92.57,92.54,92.54,91200000.0
2008-03-19 09:51:00,92.54,92.55,92.52,92.52,100000000.0
2008-03-19 09:52:00,92.525,92.53,92.51,92.52,92600000.0
2008-03-19 09:53:00,92.52,92.55,92.52,92.55,88300000.0
2008-03-19 09:54:00,92.55,92.605,92.55,92.605,87700000.0
2008-03-19 09:55:00,92.61,92.61,92.59,92.6,95100000.0
2008-03-19 09:56:00,92.6,92.6,92.57,92.57,112100000.0
2008-03-19 09:57:00,92.575,92.6,92.57,92.58,92500000.0
2008-03-19 09:58:00,92.58,92.59,92.57,92.58,91800000.0
2008-03-19 09:59:00,92.58,92.58,92.55,92.57,92900000.0
2008-03-19 10:00:00,92.57,92.59,92.57,92.58,87200000.0
2008-03-19 10:01:00,92.58,92.62,92.57,92.59,87600000.0
2008-03-19 10:02:00,92.59,92.59,92.525,92.55,100200000.0
2008-03-19 10:03:00,92.535,92.56,92.53,92.55,106000000.0
2008-03-19 10:04:00,92.55,92.59,92.55,92.55,113400000.0
2008-03-19 10:05:00,92.55,92.55,92.515,92.52,121300000.0
2008-03-19 10:06:00,92.52,92.525,92.45,92.45,113000000.0
2008-03-19 10:07:00,92.45,92.48,92.42,92.45,103100000.0
2008-03-19 10:08:00,92.45,92.46,92.43,92.43,103700000.0
2008-03-19 10:09:00,92.43,92.47,92.37,92.47,136700000.0
2008-03-19 10:10:00,92.47,92.505,92.45,92.49,93800000.0
2008-03-19 10:11:00,92.49,92.49,92.44,92.45,123600000.0
2008-03-19 10:12:00,92.45,92.46,92.41,92.415,193100000.0
2008-03-19 10:13:00,92.41,92.41,92.35,92.375,165200000.0
2008-03-19 10:14:00,92.38,92.39,92.36,92.39,123500000.0
2008-03-19 10:15:00,92.39,92.41,92.39,92.4,130800000.0
2008-03-19 10:16:00,92.4,92.42,92.395,92.42,114200000.0
2008-03-19 10:17:00,92.42,92.43,92.41,92.42,97600000.0
2008-03-19 10:18:00,92.42,92.43,92.35,92.37,104600000.0
2008-03-19 10:19:00,92.37,92.37,92.31,92.36,119000000.0
2008-03-19 10:20:00,92.365,92.4,92.31,92.35,106400000.0
2008-03-19 10:21:00,92.35,92.35,92.315,92.34,115500000.0
2008-03-19 10:22:00,92.34,92.36,92.34,92.35,91000000.0
2008-03-19 10:23:00,92.35,92.35,92.315,92.34,101000000.0
2008-03-19 10:24:00,92.34,92.39,92.33,92.36,153600000.0
2008-03-19 10:25:00,92.36,92.365,92.27,92.29,114900000.0
2008-03-19 10:26:00,92.29,92.29,92.09,92.09,117100000.0
2008-03-19 10:27:00,92.09,92.09,92.035,92.06,143700000.0
2008-03-19 10:28:00,92.06,92.06,91.985,92.01,125400000.0
2008-03-19 10:29:00,92.01,92.03,92.0,92.03,110300000.0
2008-03-19 10:30:00,92.03,92.05,92.015,92.04,101200000.0
2008-03-19 10:31:00,92.03,92.04,91.96,91.99,142100000.0
2008-03-19 10:32:00,91.99,92.005,91.97,91.99,124500000.0
2008-03-19 10:33:00,91.99,92.09,91.97,92.06,116900000.0
2008-03-19 10:34:00,92.05,92.09,92.02,92.065,109900000.0
2008-03-19 10:35:00,92.065,92.09,91.96,91.97,132400000.0
2008-03-19 10:36:00,91.97,91.975,91.86,91.895,119100000.0
2008-03-19 10:37:00,91.9,91.9,91.835,91.86,126100000.0
2008-03-19 10:38:00,91.86,91.93,91.85,91.93,130100000.0
2008-03-19 10:39:00,91.93,91.93,91.825,91.88,113400000.0
2008-03-19 10:40:00,91.88,91.88,91.84,91.86,134300000.0
2008-03-19 10:41:00,91.86,91.89,91.78,91.82,150900000.0
2008-03-19 10:42:00,91.83,91.86,91.815,91.83,323800000.0
2008-03-19 10:43:00,91.83,91.83,91.69,91.75,289700000.0
2008-03-19 10:44:00,91.76,91.78,91.75,91.77,112300000.0
2008-03-19 10:45:00,91.77,91.77,91.72,91.74,125300000.0
2008-03-19 10:46:00,91.74,91.77,91.72,91.73,133500000.0
2008-03-19 10:47:00,91.72,91.75,91.69,91.7,107900000.0
2008-03-19 10:48:00,91.7,91.7,91.475,91.6,248300000.0
2008-03-19 10:49:00,91.6,91.6,91.545,91.59,210400000.0
2008-03-19 10:50:00,91.59,91.59,91.21,91.21,361900000.0
2008-03-19 10:51:00,91.21,91.21,90.95,91.04,479700000.0
2008-03-19 10:52:00,91.03,91.05,90.995,91.025,459400000.0
2008-03-19 10:53:00,91.06,91.25,91.04,91.25,157600000.0
2008-03-19 10:54:00,91.24,91.42,91.205,91.42,147300000.0
2008-03-19 10:55:00,91.42,91.58,91.32,91.36,177500000.0
2008-03-19 10:56:00,91.36,91.37,91.2,91.22,188800000.0
2008-03-19 10:57:00,91.22,91.33,91.21,91.255,127600000.0
2008-03-19 10:58:00,91.255,91.38,91.25,91.38,130600000.0
2008-03-19 10:59:00,91.38,91.41,91.36,91.37,87900000.0
2008-03-19 11:00:00,91.37,91.42,91.37,91.41,129800000.0
2008-03-19 11:01:00,91.41,91.56,91.41,91.53,112900000.0
2008-03-19 11:02:00,91.53,91.58,91.52,91.54,105900000.0
2008-03-19 11:03:00,91.54,91.56,91.52,91.55,98500000.0
2008-03-19 11:04:00,91.52,91.63,91.51,91.62,119000000.0
2008-03-19 11:05:00,91.63,91.74,91.63,91.7,102000000.0
2008-03-19 11:06:00,91.7,91.76,91.7,91.71,129700000.0
2008-03-19 11:07:00,91.71,91.72,91.64,91.65,130500000.0
2008-03-19 11:08:00,91.65,91.68,91.65,91.66,112800000.0
2008-03-19 11:09:00,91.66,91.67,91.49,91.5,128800000.0
2008-03-19 11:10:00,91.51,91.51,91.385,91.385,164300000.0
2008-03-19 11:11:00,91.39,91.41,91.3,91.3,134700000.0
2008-03-19 11:12:00,91.3,91.37,91.28,91.365,94400000.0
2008-03-19 11:13:00,91.365,91.39,91.31,91.31,90700000.0
2008-03-19 11:14:00,91.31,91.31,91.2,91.21,85700000.0
2008-03-19 11:15:00,91.21,91.24,91.18,91.22,98600000.0
2008-03-19 11:16:00,91.22,91.34,91.22,91.34,89200000.0
2008-03-19 11:17:00,91.34,91.45,91.34,91.41,87800000.0
2008-03-19 11:18:00,91.41,91.495,91.37,91.43,88300000.0
2008-03-19 11:19:00,91.43,91.52,91.42,91.49,90700000.0
2008-03-19 11:20:00,91.49,91.64,91.47,91.6,102300000.0
2008-03-19 11:21:00,91.6,91.6,91.495,91.5,91700000.0
2008-03-19 11:22:00,91.5,91.55,91.48,91.53,89400000.0
2008-03-19 11:23:00,91.53,91.61,91.53,91.58,90600000.0
2008-03-19 11:24:00,91.58,91.58,91.53,91.56,86000000.0
2008-03-19 11:25:00,91.56,91.65,91.56,91.64,85300000.0
2008-03-19 11:26:00,91.62,91.62,91.51,91.52,132700000.0
2008-03-19 11:27:00,91.52,91.55,91.52,91.53,86000000.0
2008-03-19 11:28:00,91.53,91.54,91.44,91.48,90600000.0
2008-03-19 11:29:00,91.48,91.49,91.46,91.48,88000000.0
2008-03-19 11:30:00,91.48,91.48,91.4,91.42,91800000.0
2008-03-19 11:31:00,91.42,91.45,91.4,91.42,119300000.0
2008-03-19 11:32:00,91.42,91.46,91.41,91.455,89200000.0
2008-03-19 11:33:00,91.46,91.48,91.43,91.46,88200000.0
2008-03-19 11:34:00,91.46,91.5,91.455,91.5,94900000.0
2008-03-19 11:35:00,91.49,91.49,91.39,91.46,125900000.0
2008-03-19 11:36:00,91.46,91.52,91.42,91.425,103000000.0
2008-03-19 11:37:00,91.43,91.44,91.37,91.38,120700000.0
2008-03-19 11:38:00,91.38,91.41,91.33,91.365,90100000.0
2008-03-19 11:39:00,91.365,91.38,91.34,91.37,95400000.0
2008-03-19 11:40:00,91.37,91.435,91.37,91.425,84800000.0
2008-03-19 11:41:00,91.42,91.45,91.42,91.43,78400000.0
2008-03-19 11:42:00,91.43,91.49,91.43,91.48,84800000.0
2008-03-19 11:43:00,91.48,91.48,91.415,91.44,91600000.0
2008-03-19 11:44:00,91.44,91.52,91.42,91.5,156200000.0
2008-03-19 11:45:00,91.5,91.52,91.485,91.5,94600000.0
2008-03-19 11:46:00,91.5,91.51,91.47,91.49,124000000.0
2008-03-19 11:47:00,91.49,91.51,91.475,91.48,93600000.0
2008-03-19 11:48:00,91.48,91.48,91.43,91.45,87900000.0
2008-03-19 11:49:00,91.45,91.525,91.44,91.51,103200000.0
2008-03-19 11:50:00,91.51,91.55,91.48,91.495,102400000.0
2008-03-19 11:51:00,91.495,91.495,91.46,91.46,107500000.0
2008-03-19 11:52:00,91.46,91.485,91.46,91.475,91500000.0
2008-03-19 11:53:00,91.465,91.48,91.435,91.47,79200000.0
2008-03-19 11:54:00,91.47,91.47,91.43,91.43,95400000.0
2008-03-19 11:55:00,91.435,91.45,91.37,91.38,88300000.0
2008-03-19 11:56:00,91.38,91.38,91.34,91.35,93700000.0
2008-03-19 11:57:00,91.35,91.35,91.3,91.3,89500000.0
2008-03-19 11:58:00,91.3,91.315,91.28,91.29,96400000.0
2008-03-19 11:59:00,91.29,91.32,91.29,91.315,90200000.0
2008-03-19 12:00:00,91.31,91.47,91.31,91.415,93800000.0
2008-03-19 12:01:00,91.415,91.425,91.31,91.34,102700000.0
2008-03-19 12:02:00,91.34,91.36,91.31,91.325,95600000.0
2008-03-19 12:03:00,91.325,91.37,91.31,91.31,116100000.0
2008-03-19 12:04:00,91.31,91.32,91.28,91.31,94700000.0
2008-03-19 12:05:00,91.31,91.34,91.31,91.34,102800000.0
2008-03-19 12:06:00,91.34,91.375,91.3,91.37,86500000.0
2008-03-19 12:07:00,91.37,91.37,91.33,91.34,89000000.0
2008-03-19 12:08:00,91.34,91.36,91.31,91.33,88000000.0
2008-03-19 12:09:00,91.33,91.375,91.32,91.365,84300000.0
2008-03-19 12:10:00,91.37,91.4,91.34,91.39,110800000.0
2008-03-19 12:11:00,91.39,91.39,91.36,91.39,90700000.0
2008-03-19 12:12:00,91.39,91.445,91.39,91.44,86300000.0
2008-03-19 12:13:00,91.44,91.48,91.43,91.46,95800000.0
2008-03-19 12:14:00,91.46,91.515,91.435,91.465,93100000.0
2008-03-19 12:15:00,91.465,91.55,91.465,91.55,87500000.0
2008-03-19 12:16:00,91.55,91.61,91.53,91.61,96500000.0
2008-03-19 12:17:00,91.61,91.68,91.61,91.68,81700000.0
2008-03-19 12:18:00,91.66,91.72,91.65,91.72,89200000.0
2008-03-19 12:19:00,91.72,91.78,91.71,91.75,99000000.0
2008-03-19 12:20:00,91.75,91.78,91.735,91.765,79300000.0
2008-03-19 12:21:00,91.775,91.785,91.735,91.78,79700000.0
2008-03-19 12:22:00,91.78,91.88,91.745,91.88,82100000.0
2008-03-19 12:23:00,91.88,91.9,91.835,91.835,86900000.0
2008-03-19 12:24:00,91.835,91.86,91.81,91.81,87900000.0
2008-03-19 12:25:00,91.81,91.82,91.79,91.8,89800000.0
2008-03-19 12:26:00,91.8,91.87,91.78,91.87,92900000.0
2008-03-19 12:27:00,91.87,91.87,91.85,91.86,86100000.0
2008-03-19 12:28:00,91.86,91.87,91.84,91.86,88000000.0
2008-03-19 12:29:00,91.86,91.88,91.84,91.86,91200000.0
2008-03-19 12:30:00,91.87,91.9,91.84,91.88,95800000.0
2008-03-19 12:31:00,91.88,91.91,91.86,91.865,97800000.0
2008-03-19 12:32:00,91.865,91.88,91.84,91.87,89600000.0
2008-03-19 12:33:00,91.87,91.87,91.82,91.82,121800000.0
2008-03-19 12:34:00,91.82,91.86,91.82,91.85,103200000.0
2008-03-19 12:35:00,91.85,91.89,91.85,91.875,193200000.0
2008-03-19 12:36:00,91.875,91.91,91.875,91.89,123400000.0
2008-03-19 12:37:00,91.89,91.92,91.87,91.92,97000000.0
2008-03-19 12:38:00,91.92,91.92,91.87,91.87,91200000.0
2008-03-19 12:39:00,91.87,91.94,91.87,91.92,109700000.0
2008-03-19 12:40:00,91.92,91.94,91.92,91.94,147100000.0
2008-03-19 12:41:00,91.94,91.94,91.92,91.94,132800000.0
2008-03-19 12:42:00,91.94,92.0,91.935,91.99,112900000.0
2008-03-19 12:43:00,91.99,92.005,91.96,91.99,157900000.0
2008-03-19 12:44:00,91.99,92.06,91.99,92.02,149900000.0
2008-03-19 12:45:00,92.02,92.03,91.98,91.99,144400000.0
2008-03-19 12:46:00,91.98,92.0,91.93,91.99,93500000.0
2008-03-19 12:47:00,91.99,92.01,91.99,92.0,91100000.0
2008-03-19 12:48:00,92.0,92.0,91.99,91.99,93500000.0
2008-03-19 12:49:00,91.99,92.0,91.99,91.99,152500000.0
2008-03-19 12:50:00,91.99,91.99,91.97,91.98,88000000.0
2008-03-19 12:51:00,91.98,91.99,91.96,91.96,84900000.0
2008-03-19 12:52:00,91.96,91.97,91.95,91.96,84500000.0
2008-03-19 12:53:00,91.96,91.98,91.87,91.9,91000000.0
2008-03-19 12:54:00,91.9,91.9,91.8,91.88,161600000.0
2008-03-19 12:55:00,91.88,91.885,91.825,91.825,206600000.0
2008-03-19 12:56:00,91.82,91.875,91.815,91.875,233800000.0
2008-03-19 12:57:00,91.875,91.915,91.85,91.85,129900000.0
2008-03-19 12:58:00,91.85,91.89,91.84,91.87,97800000.0
2008-03-19 12:59:00,91.87,91.87,91.83,91.83,97200000.0
2008-03-19 13:00:00,91.83,91.865,91.8,91.805,105600000.0
2008-03-19 13:01:00,91.805,91.82,91.77,91.81,132600000.0
2008-03-19 13:02:00,91.81,91.85,91.78,91.83,89400000.0
2008-03-19 13:03:00,91.83,91.84,91.76,91.77,93800000.0
2008-03-19 13:04:00,91.77,91.81,91.76,91.76,92200000.0
2008-03-19 13:05:00,91.76,91.76,91.69,91.71,101300000.0
2008-03-19 13:06:00,91.71,91.75,91.71,91.72,97400000.0
2008-03-19 13:07:00,91.72,91.73,91.68,91.69,93300000.0
2008-03-19 13:08:00,91.69,91.74,91.67,91.7,100200000.0
2008-03-19 13:09:00,91.7,91.78,91.7,91.75,119600000.0
2008-03-19 13:10:00,91.755,91.76,91.73,91.75,104700000.0
2008-03-19 13:11:00,91.75,91.76,91.71,91.76,110200000.0
2008-03-19 13:12:00,91.76,91.77,91.72,91.77,117800000.0
2008-03-19 13:13:00,91.77,91.77,91.71,91.72,132000000.0
2008-03-19 13:14:00,91.695,91.74,91.69,91.72,119600000.0
2008-03-19 13:15:00,91.72,91.75,91.72,91.75,86100000.0
2008-03-19 13:16:00,91.75,91.76,91.715,91.72,110700000.0
2008-03-19 13:17:00,91.71,91.73,91.69,91.72,122700000.0
2008-03-19 13:18:00,91.72,91.73,91.71,91.73,96800000.0
2008-03-19 13:19:00,91.73,91.76,91.73,91.76,88100000.0
2008-03-19 13:20:00,91.76,91.77,91.74,91.77,87200000.0
2008-03-19 13:21:00,91.77,91.78,91.69,91.72,125500000.0
2008-03-19 13:22:00,91.72,91.72,91.68,91.68,99600000.0
2008-03-19 13:23:00,91.68,91.75,91.68,91.75,159100000.0
2008-03-19 13:24:00,91.75,91.77,91.75,91.77,154800000.0
2008-03-19 13:25:00,91.77,91.77,91.76,91.76,91000000.0
2008-03-19 13:26:00,91.76,91.83,91.74,91.83,183300000.0
2008-03-19 13:27:00,91.83,91.9,91.82,91.9,94300000.0
2008-03-19 13:28:00,91.9,92.04,91.88,92.02,143000000.0
2008-03-19 13:29:00,92.02,92.03,91.92,91.92,107800000.0
2008-03-19 13:30:00,91.92,92.3,91.9,92.3,117300000.0
2008-03-19 13:31:00,92.3,92.32,92.12,92.13,116100000.0
2008-03-19 13:32:00,92.13,92.135,92.04,92.04,101200000.0
2008-03-19 13:33:00,92.04,92.2,92.02,92.16,94200000.0
2008-03-19 13:34:00,92.15,92.16,92.1,92.16,88800000.0
2008-03-19 13:35:00,92.16,92.29,92.16,92.27,86900000.0
2008-03-19 13:36:00,92.27,92.27,92.2,92.2,89700000.0
2008-03-19 13:37:00,92.2,92.27,92.17,92.24,89900000.0
2008-03-19 13:38:00,92.24,92.34,92.24,92.31,96500000.0
2008-03-19 13:39:00,92.31,92.39,92.28,92.35,121800000.0
2008-03-19 13:40:00,92.35,92.39,92.34,92.37,86100000.0
2008-03-19 13:41:00,92.37,92.39,92.32,92.38,194700000.0
2008-03-19 13:42:00,92.4,92.41,92.35,92.41,99900000.0
2008-03-19 13:43:00,92.41,92.41,92.37,92.37,90700000.0
2008-03-19 13:44:00,92.37,92.39,92.27,92.29,117600000.0
2008-03-19 13:45:00,92.29,92.32,92.28,92.31,91300000.0
2008-03-19 13:46:00,92.31,92.33,92.29,92.31,98000000.0
2008-03-19 13:47:00,92.31,92.32,92.24,92.24,112700000.0
2008-03-19 13:48:00,92.24,92.28,92.23,92.28,86100000.0
2008-03-19 13:49:00,92.28,92.29,92.24,92.27,103900000.0
2008-03-19 13:50:00,92.27,92.28,92.24,92.25,134900000.0
2008-03-19 13:51:00,92.26,92.26,92.22,92.26,98100000.0
2008-03-19 13:52:00,92.26,92.26,92.205,92.205,107900000.0
2008-03-19 13:53:00,92.205,92.205,92.16,92.18,110300000.0
2008-03-19 13:54:00,92.18,92.18,92.14,92.17,91600000.0
2008-03-19 13:55:00,92.19,92.2,92.15,92.16,111400000.0
2008-03-19 13:56:00,92.16,92.17,92.14,92.17,92900000.0
2008-03-19 13:57:00,92.17,92.17,92.04,92.1,124500000.0
2008-03-19 13:58:00,92.1,92.1,92.07,92.09,98600000.0
2008-03-19 13:59:00,92.09,92.17,92.07,92.14,100300000.0
2008-03-19 14:00:00,92.14,92.23,92.14,92.23,93200000.0
2008-03-19 14:01:00,92.23,92.26,92.175,92.18,123700000.0
2008-03-19 14:02:00,92.18,92.25,92.18,92.23,126300000.0
2008-03-19 14:03:00,92.23,92.26,92.2,92.24,292300000.0
2008-03-19 14:04:00,92.24,92.28,92.23,92.28,117400000.0
2008-03-19 14:05:00,92.28,92.34,92.28,92.31,174900000.0
2008-03-19 14:06:00,92.31,92.34,92.23,92.24,124100000.0
2008-03-19 14:07:00,92.24,92.25,92.23,92.23,87000000.0
2008-03-19 14:08:00,92.23,92.23,92.18,92.22,91200000.0
2008-03-19 14:09:00,92.22,92.22,92.14,92.14,123300000.0
2008-03-19 14:10:00,92.14,92.17,92.12,92.145,158600000.0
2008-03-19 14:11:00,92.145,92.145,92.07,92.1,135400000.0
2008-03-19 14:12:00,92.1,92.13,92.1,92.11,174900000.0
2008-03-19 14:13:00,92.11,92.185,92.11,92.165,215500000.0
2008-03-19 14:14:00,92.165,92.175,92.12,92.13,132100000.0
2008-03-19 14:15:00,92.13,92.17,92.13,92.15,86400000.0
2008-03-19 14:16:00,92.15,92.19,92.14,92.15,88400000.0
2008-03-19 14:17:00,92.15,92.19,92.14,92.19,107300000.0
2008-03-19 14:18:00,92.17,92.18,92.1,92.13,119300000.0
2008-03-19 14:19:00,92.13,92.13,92.07,92.1,133900000.0
2008-03-19 14:20:00,92.1,92.1,92.06,92.06,101900000.0
2008-03-19 14:21:00,92.06,92.08,92.06,92.07,84400000.0
2008-03-19 14:22:00,92.07,92.11,92.05,92.1,104100000.0
2008-03-19 14:23:00,92.1,92.17,92.07,92.11,153800000.0
2008-03-19 14:24:00,92.11,92.12,92.045,92.06,146800000.0
2008-03-19 14:25:00,92.06,92.11,92.06,92.08,106800000.0
2008-03-19 14:26:00,92.08,92.11,92.08,92.09,93000000.0
2008-03-19 14:27:00,92.09,92.11,92.09,92.1,126800000.0
2008-03-19 14:28:00,92.1,92.12,92.1,92.11,87600000.0
2008-03-19 14:29:00,92.11,92.14,92.09,92.13,109200000.0
2008-03-19 14:30:00,92.13,92.25,92.1,92.2,96500000.0
2008-03-19 14:31:00,92.2,92.29,92.19,92.19,123900000.0
2008-03-19 14:32:00,92.19,92.21,92.17,92.17,89700000.0
2008-03-19 14:33:00,92.17,92.26,92.1,92.13,120500000.0
2008-03-19 14:34:00,92.13,92.16,92.09,92.16,86800000.0
2008-03-19 14:35:00,92.15,92.2,92.15,92.18,104300000.0
2008-03-19 14:36:00,92.18,92.18,92.14,92.16,115600000.0
2008-03-19 14:37:00,92.16,92.16,92.05,92.11,112600000.0
2008-03-19 14:38:00,92.11,92.14,92.11,92.13,91900000.0
2008-03-19 14:39:00,92.13,92.16,92.13,92.16,116700000.0
2008-03-19 14:40:00,92.16,92.18,92.15,92.16,100000000.0
2008-03-19 14:41:00,92.16,92.18,92.13,92.13,126100000.0
2008-03-19 14:42:00,92.13,92.17,92.12,92.16,132900000.0
2008-03-19 14:43:00,92.16,92.2,92.16,92.16,134100000.0
2008-03-19 14:44:00,92.16,92.19,92.14,92.16,106300000.0
2008-03-19 14:45:00,92.165,92.18,92.15,92.16,123900000.0
2008-03-19 14:46:00,92.16,92.18,92.13,92.13,100300000.0
2008-03-19 14:47:00,92.13,92.18,92.11,92.18,105800000.0
2008-03-19 14:48:00,92.18,92.19,92.15,92.18,160700000.0
2008-03-19 14:49:00,92.18,92.22,92.16,92.175,91700000.0
2008-03-19 14:50:00,92.19,92.22,92.17,92.21,86300000.0
2008-03-19 14:51:00,92.21,92.22,92.19,92.22,85200000.0
2008-03-19 14:52:00,92.22,92.24,92.22,92.22,92600000.0
2008-03-19 14:53:00,92.22,92.245,92.18,92.18,122500000.0
2008-03-19 14:54:00,92.205,92.275,92.15,92.26,407000000.0
2008-03-19 14:55:00,92.26,92.3,92.24,92.28,159700000.0
2008-03-19 14:56:00,92.28,92.33,92.26,92.31,93600000.0
2008-03-19 14:57:00,92.315,92.34,92.215,92.29,134600000.0
2008-03-19 14:58:00,92.27,92.29,92.15,92.16,321700000.0
2008-03-19 14:59:00,92.16,92.25,92.155,92.23,106200000.0
2008-03-19 15:00:00,92.23,92.34,92.23,92.32,118900000.0
2008-03-19 15:01:00,92.32,92.62,92.32,92.62,114900000.0
2008-03-19 15:02:00,92.605,92.62,92.52,92.54,108899999.0
2008-03-19 15:03:00,92.54,92.58,92.5,92.57,86700000.0
2008-03-19 15:04:00,92.57,92.57,92.48,92.48,98100000.0
2008-03-19 15:05:00,92.48,92.48,92.42,92.43,95300000.0
2008-03-19 15:06:00,92.43,92.51,92.43,92.48,91800000.0
2008-03-19 15:07:00,92.48,92.49,92.45,92.48,96000000.0
2008-03-19 15:08:00,92.48,92.52,92.46,92.52,95300000.0
2008-03-19 15:09:00,92.52,92.58,92.49,92.54,134100000.0
2008-03-19 15:10:00,92.54,92.64,92.535,92.63,94200000.0
2008-03-19 15:11:00,92.63,92.68,92.61,92.64,94100000.0
2008-03-19 15:12:00,92.64,92.65,92.58,92.6,162300000.0
2008-03-19 15:13:00,92.6,92.69,92.6,92.655,111000000.0
2008-03-19 15:14:00,92.66,92.71,92.63,92.71,103600000.0
2008-03-19 15:15:00,92.71,92.75,92.695,92.735,173200000.0
2008-03-19 15:16:00,92.735,92.88,92.7,92.88,151700000.0
2008-03-19 15:17:00,92.88,92.98,92.83,92.9,107900000.0
2008-03-19 15:18:00,92.9,92.95,92.83,92.94,101900000.0
2008-03-19 15:19:00,92.94,92.94,92.83,92.9,124600000.0
2008-03-19 15:20:00,92.9,92.94,92.82,92.85,142400000.0
2008-03-19 15:21:00,92.85,92.95,92.85,92.94,92800000.0
2008-03-19 15:22:00,92.94,92.98,92.86,92.87,88600000.0
2008-03-19 15:23:00,92.89,92.94,92.87,92.93,103800000.0
2008-03-19 15:24:00,92.93,92.93,92.815,92.83,183900000.0
2008-03-19 15:25:00,92.84,92.875,92.82,92.84,164900000.0
2008-03-19 15:26:00,92.84,92.84,92.77,92.77,113000000.0
2008-03-19 15:27:00,92.77,92.78,92.73,92.75,85000000.0
2008-03-19 15:28:00,92.75,92.81,92.74,92.78,87100000.0
2008-03-19 15:29:00,92.76,92.76,92.73,92.74,105400000.0
2008-03-19 15:30:00,92.74,92.8,92.7,92.78,96700000.0
2008-03-19 15:31:00,92.78,92.8,92.73,92.75,92100000.0
2008-03-19 15:32:00,92.75,92.75,92.67,92.7,91400000.0
2008-03-19 15:33:00,92.7,92.75,92.65,92.73,145700000.0
2008-03-19 15:34:00,92.73,92.75,92.65,92.72,115500000.0
2008-03-19 15:35:00,92.72,92.74,92.625,92.675,101600000.0
2008-03-19 15:36:00,92.675,92.69,92.6,92.62,130400000.0
2008-03-19 15:37:00,92.62,92.64,92.51,92.51,93800000.0
2008-03-19 15:38:00,92.51,92.56,92.51,92.54,110300000.0
2008-03-19 15:39:00,92.55,92.585,92.55,92.575,113800000.0
2008-03-19 15:40:00,92.575,92.67,92.56,92.67,105100000.0
2008-03-19 15:41:00,92.67,92.73,92.67,92.7,114700000.0
2008-03-19 15:42:00,92.7,92.76,92.69,92.71,153100000.0
2008-03-19 15:43:00,92.71,92.73,92.69,92.71,109500000.0
2008-03-19 15:44:00,92.72,92.73,92.66,92.67,87800000.0
2008-03-19 15:45:00,92.67,92.67,92.565,92.565,97700000.0
2008-03-19 15:46:00,92.57,92.68,92.56,92.65,97100000.0
2008-03-19 15:47:00,92.65,92.71,92.63,92.71,91000000.0
2008-03-19 15:48:00,92.71,92.82,92.695,92.79,91200000.0
2008-03-19 15:49:00,92.79,92.79,92.69,92.72,90600000.0
2008-03-19 15:50:00,92.725,92.765,92.69,92.725,84600000.0
2008-03-19 15:51:00,92.73,92.735,92.65,92.68,101200000.0
2008-03-19 15:52:00,92.675,92.68,92.49,92.49,109100000.0
2008-03-19 15:53:00,92.49,92.5,92.41,92.48,124700000.0
2008-03-19 15:54:00,92.47,92.47,92.4,92.41,94300000.0
2008-03-19 15:55:00,92.41,92.41,92.3,92.32,96000000.0
2008-03-19 15:56:00,92.32,92.35,92.21,92.21,97000000.0
2008-03-19 15:57:00,92.21,92.265,92.16,92.21,196000000.0
2008-03-19 15:58:00,92.21,92.21,92.01,92.03,117200000.0
2008-03-19 15:59:00,92.03,92.04,91.94,92.02,96200000.0
2008-03-19 16:00:00,92.02,92.06,91.99,92.03,112700000.0
2008-03-19 16:01:00,92.03,92.15,92.02,92.13,97700000.0
2008-03-19 16:02:00,92.13,92.19,92.12,92.18,116900000.0
2008-03-19 16:03:00,92.18,92.22,92.08,92.175,100200000.0
2008-03-19 16:04:00,92.175,92.19,92.13,92.15,94200000.0
2008-03-19 16:05:00,92.15,92.16,92.065,92.09,87800000.0
2008-03-19 16:06:00,92.09,92.17,92.06,92.15,88700000.0
2008-03-19 16:07:00,92.15,92.19,92.135,92.18,89500000.0
2008-03-19 16:08:00,92.18,92.2,92.13,92.14,145000000.0
2008-03-19 16:09:00,92.14,92.185,92.1,92.16,133700000.0
2008-03-19 16:10:00,92.16,92.19,92.09,92.14,162200000.0
2008-03-19 16:11:00,92.14,92.23,92.125,92.17,171400000.0
2008-03-19 16:12:00,92.17,92.19,92.1,92.13,405200000.0
2008-03-19 16:13:00,92.13,92.16,92.12,92.13,88500000.0
2008-03-19 16:14:00,92.12,92.13,92.09,92.12,89400000.0
2008-03-19 16:15:00,92.12,92.12,92.075,92.08,90200000.0
2008-03-19 16:16:00,92.07,92.07,92.0,92.0,345900000.0
2008-03-19 16:17:00,92.0,92.01,91.99,91.99,294200000.0
2008-03-19 16:18:00,91.99,92.0,91.93,91.97,165800000.0
2008-03-19 16:19:00,91.965,92.025,91.95,91.99,83400000.0
2008-03-19 16:20:00,91.99,92.0,91.93,91.98,89600000.0
2008-03-19 16:21:00,91.98,92.04,91.97,91.99,82400000.0
2008-03-19 16:22:00,91.985,92.075,91.98,92.07,112800000.0
2008-03-19 16:23:00,92.07,92.1,92.06,92.08,83000000.0
2008-03-19 16:24:00,92.08,92.15,92.07,92.12,85000000.0
2008-03-19 16:25:00,92.12,92.145,92.08,92.105,79000000.0
2008-03-19 16:26:00,92.105,92.105,92.09,92.09,22800000.0
2008-03-19 16:27:00,91.97,92.01,91.92,91.92,69300000.0
2008-03-19 16:28:00,91.92,92.005,91.92,91.98,85000000.0
2008-03-19 16:29:00,91.98,91.98,91.9,91.91,103600000.0
2008-03-19 16:30:00,91.91,91.93,91.85,91.86,80800000.0
2008-03-19 16:31:00,91.86,91.895,91.85,91.88,89800000.0
2008-03-19 16:32:00,91.88,91.91,91.79,91.8,98100000.0
2008-03-19 16:33:00,91.8,91.83,91.79,91.81,85900000.0
2008-03-19 16:34:00,91.8,91.81,91.68,91.705,87100000.0
2008-03-19 16:35:00,91.705,91.705,91.66,91.68,84300000.0
2008-03-19 16:36:00,91.68,91.75,91.62,91.73,88600000.0
2008-03-19 16:37:00,91.72,91.79,91.66,91.775,85000000.0
2008-03-19 16:38:00,91.775,91.785,91.74,91.755,85800000.0
2008-03-19 16:39:00,91.755,91.79,91.74,91.745,72300000.0
2008-03-19 16:40:00,91.745,91.79,91.74,91.775,70500000.0
2008-03-19 16:41:00,91.775,91.82,91.77,91.815,76500000.0
2008-03-19 16:42:00,91.815,91.865,91.8,91.865,68500000.0
2008-03-19 16:43:00,91.865,91.95,91.865,91.95,74100000.0
2008-03-19 16:44:00,91.95,91.96,91.915,91.945,88300000.0
2008-03-19 16:45:00,91.95,92.075,91.95,92.045,75800000.0
2008-03-19 16:46:00,92.045,92.075,92.01,92.015,94700000.0
2008-03-19 16:47:00,92.015,92.105,92.015,92.095,70100000.0
2008-03-19 16:48:00,92.095,92.19,92.09,92.18,73700000.0
2008-03-19 16:49:00,92.18,92.255,92.18,92.195,80900000.0
2008-03-19 16:50:00,92.195,92.24,92.165,92.23,71700000.0
2008-03-19 16:51:00,92.23,92.315,92.23,92.315,89700000.0
2008-03-19 16:52:00,92.315,92.315,92.225,92.24,87700000.0
2008-03-19 16:53:00,92.245,92.27,92.095,92.095,81700000.0
2008-03-19 16:54:00,92.1,92.1,92.06,92.08,80700000.0
2008-03-19 16:55:00,92.08,92.09,92.05,92.06,92100000.0
2008-03-19 16:56:00,92.06,92.07,91.97,91.99,91100000.0
2008-03-19 16:57:00,91.99,91.99,91.93,91.94,96700000.0
2008-03-19 16:58:00,91.94,91.965,91.91,91.92,137200000.0
2008-03-19 16:59:00,91.92,91.985,91.91,91.945,111000000.0
2008-03-19 17:00:00,91.94,91.94,91.86,91.86,151500000.0
2008-03-19 17:01:00,91.86,91.92,91.86,91.92,85800000.0
2008-03-19 17:02:00,91.92,91.93,91.895,91.92,77200000.0
2008-03-19 17:03:00,91.92,92.015,91.92,92.015,76800000.0
2008-03-19 17:04:00,92.015,92.06,92.005,92.045,80800000.0
2008-03-19 17:05:00,92.045,92.1,92.0,92.05,81600000.0
2008-03-19 17:06:00,92.05,92.085,92.03,92.03,83500000.0
2008-03-19 17:07:00,92.03,92.05,91.925,91.93,113600000.0
2008-03-19 17:08:00,91.93,91.97,91.885,91.95,77200000.0
2008-03-19 17:09:00,91.95,91.98,91.89,91.955,76800000.0
2008-03-19 17:10:00,91.96,92.045,91.96,92.035,80800000.0
2008-03-19 17:11:00,92.035,92.095,92.03,92.06,84600000.0
2008-03-19 17:12:00,92.06,92.085,92.025,92.065,82400000.0
2008-03-19 17:13:00,92.065,92.095,92.06,92.065,75100000.0
2008-03-19 17:14:00,92.065,92.08,91.99,92.0,86200000.0
2008-03-19 17:15:00,92.0,92.02,91.95,92.0,86900000.0
2008-03-19 17:16:00,92.0,92.08,91.99,92.07,86400000.0
2008-03-19 17:17:00,92.07,92.1,92.02,92.06,87100000.0
2008-03-19 17:18:00,92.06,92.06,92.0,92.0,86600000.0
2008-03-19 17:19:00,92.0,92.03,91.955,91.97,85300000.0
2008-03-19 17:20:00,91.97,91.975,91.91,91.935,90100000.0
2008-03-19 17:21:00,91.935,91.935,91.9,91.91,84100000.0
2008-03-19 17:22:00,91.91,92.01,91.895,91.97,77600000.0
2008-03-19 17:23:00,91.97,91.995,91.935,91.94,86200000.0
2008-03-19 17:24:00,91.94,91.98,91.925,91.975,83600000.0
2008-03-19 17:25:00,91.975,92.02,91.97,91.99,82800000.0
2008-03-19 17:26:00,91.99,92.07,91.99,92.07,79600000.0
2008-03-19 17:27:00,92.07,92.1,92.05,92.07,90400000.0
2008-03-19 17:28:00,92.06,92.07,92.005,92.005,76500000.0
2008-03-19 17:29:00,92.005,92.01,91.975,92.005,83300000.0
2008-03-19 17:30:00,92.005,92.05,91.96,92.005,102100000.0
2008-03-19 17:31:00,92.005,92.02,91.93,91.93,102200000.0
2008-03-19 17:32:00,91.94,91.99,91.92,91.95,88500000.0
2008-03-19 17:33:00,91.95,92.0,91.95,91.99,94400000.0
2008-03-19 17:34:00,91.99,92.1,91.98,92.08,91000000.0
2008-03-19 17:35:00,92.07,92.14,92.07,92.095,98800000.0
2008-03-19 17:36:00,92.09,92.11,92.015,92.02,136000000.0
2008-03-19 17:37:00,92.02,92.035,91.88,91.88,101700000.0
2008-03-19 17:38:00,91.86,91.9,91.84,91.88,128700000.0
2008-03-19 17:39:00,91.89,91.9,91.83,91.84,97000000.0
2008-03-19 17:40:00,91.85,91.85,91.78,91.8,99300000.0
2008-03-19 17:41:00,91.8,91.89,91.79,91.88,87100000.0
2008-03-19 17:42:00,91.88,91.935,91.86,91.905,81400000.0
2008-03-19 17:43:00,91.905,91.92,91.875,91.89,90700000.0
2008-03-19 17:44:00,91.89,91.895,91.84,91.86,94800000.0
2008-03-19 17:45:00,91.86,91.88,91.84,91.865,90700000.0
2008-03-19 17:46:00,91.85,91.885,91.8,91.81,85000000.0
2008-03-19 17:47:00,91.82,91.83,91.785,91.785,82400000.0
2008-03-19 17:48:00,91.785,91.79,91.735,91.735,71600000.0
2008-03-19 17:49:00,91.73,91.785,91.73,91.73,85300000.0
2008-03-19 17:50:00,91.725,91.745,91.65,91.7,86800000.0
2008-03-19 17:51:00,91.7,91.72,91.675,91.705,83300000.0
2008-03-19 17:52:00,91.705,91.71,91.65,91.68,84600000.0
2008-03-19 17:53:00,91.69,91.725,91.67,91.69,87900000.0
2008-03-19 17:54:00,91.69,91.71,91.67,91.685,84700000.0
2008-03-19 17:55:00,91.685,91.685,91.61,91.62,89300000.0
2008-03-19 17:56:00,91.62,91.645,91.58,91.6,107300000.0
2008-03-19 17:57:00,91.6,91.605,91.48,91.48,109600000.0
2008-03-19 17:58:00,91.48,91.52,91.46,91.52,108400000.0
2008-03-19 17:59:00,91.52,91.53,91.45,91.51,92400000.0
2008-03-19 18:00:00,91.5,91.52,91.38,91.395,104100000.0
2008-03-19 18:01:00,91.38,91.42,91.34,91.34,99100000.0
2008-03-19 18:02:00,91.33,91.34,91.2,91.2,101200000.0
2008-03-19 18:03:00,91.18,91.19,91.105,91.11,111000000.0
2008-03-19 18:04:00,91.11,91.11,90.925,90.925,182900000.0
2008-03-19 18:05:00,90.94,90.98,90.9,90.98,112400000.0
2008-03-19 18:06:00,90.98,91.12,90.98,91.04,150500000.0
2008-03-19 18:07:00,91.04,91.06,90.91,90.95,136500000.0
2008-03-19 18:08:00,90.96,91.07,90.94,90.99,103600000.0
2008-03-19 18:09:00,90.99,91.1,90.98,91.1,111600000.0
2008-03-19 18:10:00,91.1,91.18,91.08,91.17,152500000.0
2008-03-19 18:11:00,91.16,91.16,91.05,91.08,115900000.0
2008-03-19 18:12:00,91.08,91.19,91.05,91.15,98200000.0
2008-03-19 18:13:00,91.15,91.16,91.05,91.06,230799999.0
2008-03-19 18:14:00,91.06,91.08,91.02,91.05,122700000.0
2008-03-19 18:15:00,91.05,91.05,90.895,91.0,107700000.0
2008-03-19 18:16:00,91.0,91.05,90.91,90.915,110500000.0
2008-03-19 18:17:00,90.93,91.05,90.92,91.005,97100000.0
2008-03-19 18:18:00,91.005,91.11,90.98,91.08,102500000.0
2008-03-19 18:19:00,91.08,91.095,91.0,91.04,101500000.0
2008-03-19 18:20:00,91.04,91.05,90.995,91.045,86700000.0
2008-03-19 18:21:00,91.04,91.08,91.02,91.035,100900000.0
2008-03-19 18:22:00,91.03,91.095,91.02,91.08,93700000.0
2008-03-19 18:23:00,91.08,91.08,91.03,91.03,107200000.0
2008-03-19 18:24:00,91.035,91.04,90.95,90.98,101600000.0
2008-03-19 18:25:00,90.985,91.02,90.945,90.98,104100000.0
2008-03-19 18:26:00,90.98,91.03,90.94,90.98,108500000.0
2008-03-19 18:27:00,90.98,91.015,90.95,90.97,99100000.0
2008-03-19 18:28:00,90.97,91.02,90.95,90.99,89300000.0
2008-03-19 18:29:00,90.99,91.04,90.98,91.005,93900000.0
2008-03-19 18:30:00,91.005,91.07,90.955,90.965,97000000.0
2008-03-19 18:31:00,90.96,90.96,90.92,90.93,98400000.0
2008-03-19 18:32:00,90.92,90.93,90.86,90.87,95000000.0
2008-03-19 18:33:00,90.87,90.9,90.86,90.88,88700000.0
2008-03-19 18:34:00,90.88,90.885,90.79,90.8,93000000.0
2008-03-19 18:35:00,90.81,90.82,90.73,90.73,89200000.0
2008-03-19 18:36:00,90.73,90.84,90.71,90.82,89800000.0
2008-03-19 18:37:00,90.83,90.9,90.83,90.89,86600000.0
2008-03-19 18:38:00,90.88,90.88,90.79,90.81,85800000.0
2008-03-19 18:39:00,90.81,90.81,90.745,90.76,94300000.0
2008-03-19 18:40:00,90.76,90.76,90.635,90.68,95100000.0
2008-03-19 18:41:00,90.69,90.705,90.58,90.58,96900000.0
2008-03-19 18:42:00,90.58,90.65,90.56,90.64,89400000.0
2008-03-19 18:43:00,90.64,90.65,90.565,90.59,96400000.0
2008-03-19 18:44:00,90.59,90.62,90.56,90.595,90600000.0
2008-03-19 18:45:00,90.595,90.73,90.595,90.725,85500000.0
2008-03-19 18:46:00,90.725,90.795,90.72,90.79,82000000.0
2008-03-19 18:47:00,90.79,90.88,90.79,90.86,87800000.0
2008-03-19 18:48:00,90.86,90.875,90.835,90.87,92900000.0
2008-03-19 18:49:00,90.87,90.88,90.85,90.875,88800000.0
2008-03-19 18:50:00,90.87,90.88,90.83,90.83,99600000.0
2008-03-19 18:51:00,90.83,90.885,90.83,90.87,82900000.0
2008-03-19 18:52:00,90.87,90.97,90.87,90.97,83900000.0
2008-03-19 18:53:00,90.97,90.98,90.96,90.97,97300000.0
2008-03-19 18:54:00,90.97,90.975,90.915,90.94,83500000.0
2008-03-19 18:55:00,90.94,90.94,90.88,90.895,84500000.0
2008-03-19 18:56:00,90.895,90.91,90.865,90.87,89300000.0
2008-03-19 18:57:00,90.87,90.88,90.855,90.88,91600000.0
2008-03-19 18:58:00,90.88,90.89,90.72,90.72,94400000.0
2008-03-19 18:59:00,90.725,90.745,90.7,90.73,82000000.0
2008-03-19 19:00:00,90.73,90.81,90.73,90.78,95100000.0
2008-03-19 19:01:00,90.785,90.805,90.75,90.795,86900000.0
2008-03-19 19:02:00,90.795,90.845,90.78,90.845,85100000.0
2008-03-19 19:03:00,90.845,90.89,90.83,90.88,83400000.0
2008-03-19 19:04:00,90.88,90.88,90.85,90.86,77200000.0
2008-03-19 19:05:00,90.86,90.89,90.86,90.88,75000000.0
2008-03-19 19:06:00,90.88,90.925,90.88,90.915,71700000.0
2008-03-19 19:07:00,90.91,90.97,90.91,90.965,78300000.0
2008-03-19 19:08:00,90.965,91.065,90.96,91.03,83300000.0
2008-03-19 19:09:00,91.005,91.03,90.99,91.0,94700000.0
2008-03-19 19:10:00,91.0,91.005,90.89,90.93,80000000.0
2008-03-19 19:11:00,90.93,90.95,90.86,90.91,95600000.0
2008-03-19 19:12:00,90.91,90.97,90.905,90.915,98600000.0
2008-03-19 19:13:00,90.915,90.935,90.83,90.85,94700000.0
2008-03-19 19:14:00,90.85,90.855,90.8,90.8,89900000.0
2008-03-19 19:15:00,90.8,90.805,90.74,90.75,86100000.0
2008-03-19 19:16:00,90.745,90.78,90.71,90.72,89100000.0
2008-03-19 19:17:00,90.72,90.87,90.715,90.86,74400000.0
2008-03-19 19:18:00,90.86,90.86,90.795,90.795,74100000.0
2008-03-19 19:19:00,90.795,90.865,90.795,90.865,75200000.0
2008-03-19 19:20:00,90.865,90.875,90.83,90.85,84500000.0
2008-03-19 19:21:00,90.85,90.955,90.85,90.955,78500000.0
2008-03-19 19:22:00,90.955,90.97,90.92,90.955,82700000.0
2008-03-19 19:23:00,90.955,90.955,90.9,90.9,87800000.0
2008-03-19 19:24:00,90.9,90.93,90.89,90.9,80500000.0
2008-03-19 19:25:00,90.9,90.9,90.84,90.87,79900000.0
2008-03-19 19:26:00,90.87,90.875,90.75,90.775,82100000.0
2008-03-19 19:27:00,90.775,90.775,90.705,90.745,76800000.0
2008-03-19 19:28:00,90.745,90.785,90.72,90.755,87400000.0
2008-03-19 19:29:00,90.75,90.825,90.71,90.79,74700000.0
2008-03-19 19:30:00,90.79,90.8,90.72,90.74,90900000.0
2008-03-19 19:31:00,90.74,90.76,90.7,90.76,101100000.0
2008-03-19 19:32:00,90.76,90.76,90.68,90.7,100100000.0
2008-03-19 19:33:00,90.7,90.7,90.62,90.635,105500000.0
2008-03-19 19:34:00,90.63,90.66,90.62,90.63,93800000.0
2008-03-19 19:35:00,90.63,90.725,90.63,90.7,94200000.0
2008-03-19 19:36:00,90.7,90.74,90.7,90.74,104800000.0
2008-03-19 19:37:00,90.74,90.74,90.66,90.66,99500000.0
2008-03-19 19:38:00,90.66,90.69,90.66,90.69,90300000.0
2008-03-19 19:39:00,90.69,90.72,90.68,90.7,101200000.0
2008-03-19 19:40:00,90.7,90.7,90.61,90.67,90700000.0
2008-03-19 19:41:00,90.67,90.73,90.67,90.73,94700000.0
2008-03-19 19:42:00,90.73,90.73,90.68,90.695,90200000.0
2008-03-19 19:43:00,90.695,90.73,90.67,90.73,92800000.0
2008-03-19 19:44:00,90.73,90.75,90.7,90.75,92900000.0
2008-03-19 19:45:00,90.75,90.76,90.73,90.73,99400000.0
2008-03-19 19:46:00,90.73,90.73,90.65,90.67,86500000.0
2008-03-19 19:47:00,90.67,90.72,90.63,90.64,113100000.0
2008-03-19 19:48:00,90.64,90.66,90.62,90.63,97700000.0
2008-03-19 19:49:00,90.63,90.65,90.62,90.65,87600000.0
2008-03-19 19:50:00,90.65,90.67,90.59,90.6,90100000.0
2008-03-19 19:51:00,90.6,90.6,90.54,90.54,112600000.0
2008-03-19 19:52:00,90.54,90.61,90.52,90.52,110100000.0
2008-03-19 19:53:00,90.52,90.625,90.52,90.55,128100000.0
2008-03-19 19:54:00,90.56,90.64,90.56,90.64,98200000.0
2008-03-19 19:55:00,90.64,90.675,90.63,90.67,96800000.0
2008-03-19 19:56:00,90.67,90.69,90.65,90.67,103000000.0
2008-03-19 19:57:00,90.68,90.68,90.62,90.62,84100000.0
2008-03-19 19:58:00,90.62,90.68,90.61,90.68,88500000.0
2008-03-19 19:59:00,90.66,90.68,90.62,90.64,92000000.0
2008-03-19 20:00:00,90.64,90.645,90.6,90.64,88900000.0
2008-03-19 20:01:00,90.64,90.675,90.635,90.635,124100000.0
2008-03-19 20:02:00,90.635,90.635,90.59,90.615,119200000.0
2008-03-19 20:03:00,90.62,90.625,90.6,90.605,78000000.0
2008-03-19 20:04:00,90.605,90.61,90.53,90.54,94700000.0
2008-03-19 20:05:00,90.54,90.56,90.51,90.52,88900000.0
2008-03-19 20:06:00,90.52,90.54,90.505,90.51,86000000.0
2008-03-19 20:07:00,90.51,90.545,90.51,90.51,91900000.0
2008-03-19 20:08:00,90.51,90.56,90.51,90.54,90900000.0
2008-03-19 20:09:00,90.54,90.65,90.53,90.645,84600000.0
2008-03-19 20:10:00,90.645,90.66,90.63,90.645,82500000.0
2008-03-19 20:11:00,90.655,90.72,90.635,90.66,142800000.0
2008-03-19 20:12:00,90.66,90.675,90.65,90.66,90500000.0
2008-03-19 20:13:00,90.66,90.68,90.63,90.64,97200000.0
2008-03-19 20:14:00,90.64,90.645,90.565,90.63,95700000.0
2008-03-19 20:15:00,90.63,90.63,90.53,90.54,102300000.0
2008-03-19 20:16:00,90.545,90.555,90.49,90.535,101600000.0
2008-03-19 20:17:00,90.535,90.535,90.48,90.49,97700000.0
2008-03-19 20:18:00,90.49,90.53,90.47,90.51,95000000.0
2008-03-19 20:19:00,90.51,90.58,90.49,90.555,138400000.0
2008-03-19 20:20:00,90.545,90.585,90.525,90.55,85100000.0
2008-03-19 20:21:00,90.55,90.6,90.54,90.59,151000000.0
2008-03-19 20:22:00,90.585,90.62,90.585,90.62,100600000.0
2008-03-19 20:23:00,90.62,90.665,90.605,90.66,129000000.0
2008-03-19 20:24:00,90.66,90.69,90.65,90.68,103200000.0
2008-03-19 20:25:00,90.68,90.68,90.64,90.67,86700000.0
2008-03-19 20:26:00,90.67,90.69,90.64,90.69,87700000.0
2008-03-19 20:27:00,90.69,90.72,90.69,90.69,90500000.0
2008-03-19 20:28:00,90.69,90.69,90.575,90.595,103700000.0
2008-03-19 20:29:00,90.595,90.64,90.595,90.61,79700000.0
2008-03-19 20:30:00,90.61,90.64,90.58,90.6,103300000.0
2008-03-19 20:31:00,90.6,90.68,90.54,90.68,90700000.0
2008-03-19 20:32:00,90.68,90.69,90.62,90.64,93100000.0
2008-03-19 20:33:00,90.64,90.65,90.62,90.63,104000000.0
2008-03-19 20:34:00,90.63,90.63,90.6,90.6,88400000.0
2008-03-19 20:35:00,90.6,90.63,90.56,90.57,88700000.0
2008-03-19 20:36:00,90.57,90.57,90.55,90.565,88600000.0
2008-03-19 20:37:00,90.565,90.565,90.485,90.485,146400000.0
2008-03-19 20:38:00,90.485,90.485,90.445,90.46,226300000.0
2008-03-19 20:39:00,90.46,90.475,90.42,90.475,98100000.0
2008-03-19 20:40:00,90.465,90.49,90.455,90.47,104500000.0
2008-03-19 20:41:00,90.47,90.53,90.47,90.5,119700000.0
2008-03-19 20:42:00,90.495,90.635,90.48,90.62,135100000.0
2008-03-19 20:43:00,90.62,90.675,90.58,90.66,115800000.0
2008-03-19 20:44:00,90.65,90.705,90.65,90.675,129300000.0
2008-03-19 20:45:00,90.675,90.75,90.66,90.74,148900000.0
2008-03-19 20:46:00,90.73,90.85,90.73,90.825,107300000.0
2008-03-19 20:47:00,90.825,90.895,90.79,90.84,116800000.0
2008-03-19 20:48:00,90.845,90.86,90.82,90.85,123400000.0
2008-03-19 20:49:00,90.855,90.87,90.815,90.83,123800000.0
2008-03-19 20:50:00,90.83,90.95,90.83,90.89,136600000.0
2008-03-19 20:51:00,90.885,90.9,90.8,90.82,168200000.0
2008-03-19 20:52:00,90.82,90.84,90.78,90.78,117300000.0
2008-03-19 20:53:00,90.78,90.8,90.74,90.775,100500000.0
2008-03-19 20:54:00,90.775,90.83,90.75,90.83,114800000.0
2008-03-19 20:55:00,90.835,90.94,90.835,90.92,103600000.0
2008-03-19 20:56:00,90.92,90.95,90.9,90.95,115400000.0
2008-03-19 20:57:00,90.95,91.01,90.915,91.01,148200000.0
2008-03-19 20:58:00,91.01,91.02,90.99,91.02,126100000.0
2008-03-19 20:59:00,91.02,91.03,90.99,91.015,107400000.0
2008-03-19 21:00:00,91.015,91.02,90.98,90.98,123400000.0
2008-03-19 21:01:00,90.98,90.99,90.94,90.99,97000000.0
2008-03-19 21:02:00,90.99,91.05,90.95,90.95,103100000.0
2008-03-19 21:03:00,90.93,91.03,90.93,91.0,88800000.0
2008-03-19 21:04:00,91.0,91.04,90.97,90.98,94800000.0
2008-03-19 21:05:00,90.97,91.06,90.96,91.05,103400000.0
2008-03-19 21:06:00,91.05,91.07,91.01,91.045,108700000.0
2008-03-19 21:07:00,91.045,91.19,91.045,91.17,104100000.0
2008-03-19 21:08:00,91.17,91.29,91.17,91.29,86800000.0
2008-03-19 21:09:00,91.29,91.335,91.27,91.29,115600000.0
2008-03-19 21:10:00,91.29,91.36,91.29,91.29,99600000.0
2008-03-19 21:11:00,91.29,91.29,91.23,91.27,136500000.0
2008-03-19 21:12:00,91.27,91.29,91.16,91.17,146100000.0
2008-03-19 21:13:00,91.17,91.19,91.05,91.05,132600000.0
2008-03-19 21:14:00,91.05,91.09,91.025,91.025,101100000.0
2008-03-19 21:15:00,91.02,91.04,90.99,91.01,88300000.0
2008-03-19 21:16:00,91.01,91.03,90.98,91.03,121600000.0
2008-03-19 21:17:00,91.03,91.07,91.03,91.05,90100000.0
2008-03-19 21:18:00,91.05,91.05,90.99,90.99,91000000.0
2008-03-19 21:19:00,90.99,90.99,90.94,90.945,119300000.0
2008-03-19 21:20:00,90.945,90.97,90.88,90.89,225000000.0
2008-03-19 21:21:00,90.89,90.96,90.86,90.885,159700000.0
2008-03-19 21:22:00,90.885,90.965,90.885,90.92,90500000.0
2008-03-19 21:23:00,90.925,90.95,90.89,90.89,87300000.0
2008-03-19 21:24:00,90.89,90.905,90.815,90.815,87200000.0
2008-03-19 21:25:00,90.815,90.825,90.785,90.805,79600000.0
2008-03-19 21:26:00,90.805,90.82,90.76,90.76,107700000.0
2008-03-19 21:27:00,90.76,90.815,90.75,90.77,43000000.0
2008-03-19 21:28:00,90.77,90.785,90.74,90.74,106700000.0
2008-03-19 21:29:00,90.74,90.8,90.73,90.77,99300000.0
2008-03-19 21:30:00,90.78,90.8,90.65,90.675,99500000.0
2008-03-19 21:31:00,90.675,90.715,90.625,90.7,113400000.0
2008-03-19 21:32:00,90.705,90.71,90.66,90.68,132100000.0
2008-03-19 21:33:00,90.68,90.76,90.66,90.74,144900000.0
2008-03-19 21:34:00,90.74,90.74,90.65,90.66,121200000.0
2008-03-19 21:35:00,90.66,90.69,90.645,90.645,125300000.0
2008-03-19 21:36:00,90.645,90.645,90.55,90.56,180000000.0
2008-03-19 21:37:00,90.56,90.56,90.46,90.49,124900000.0
2008-03-19 21:38:00,90.5,90.56,90.5,90.56,106600000.0
2008-03-19 21:39:00,90.56,90.56,90.46,90.475,108800000.0
2008-03-19 21:40:00,90.48,90.49,90.46,90.48,123800000.0
2008-03-19 21:41:00,90.48,90.54,90.46,90.51,94000000.0
2008-03-19 21:42:00,90.51,90.52,90.47,90.49,90800000.0
2008-03-19 21:43:00,90.49,90.51,90.47,90.48,105500000.0
2008-03-19 21:44:00,90.48,90.55,90.48,90.55,136700000.0
2008-03-19 21:45:00,90.55,90.55,90.45,90.455,100100000.0
2008-03-19 21:46:00,90.46,90.48,90.45,90.46,227700000.0
2008-03-19 21:47:00,90.46,90.48,90.44,90.44,114800000.0
2008-03-19 21:48:00,90.44,90.5,90.44,90.5,139500000.0
2008-03-19 21:49:00,90.5,90.53,90.48,90.52,87900000.0
2008-03-19 21:50:00,90.52,90.52,90.46,90.47,133500000.0
2008-03-19 21:51:00,90.47,90.48,90.42,90.45,102600000.0
2008-03-19 21:52:00,90.45,90.47,90.37,90.39,109300000.0
2008-03-19 21:53:00,90.39,90.39,90.315,90.37,106000000.0
2008-03-19 21:54:00,90.37,90.38,90.35,90.37,91000000.0
2008-03-19 21:55:00,90.37,90.4,90.36,90.39,146600000.0
2008-03-19 21:56:00,90.39,90.395,90.37,90.39,96600000.0
2008-03-19 21:57:00,90.39,90.43,90.38,90.38,101100000.0
2008-03-19 21:58:00,90.38,90.39,90.36,90.385,129600000.0
2008-03-19 21:59:00,90.39,90.395,90.32,90.37,106900000.0
2008-03-19 22:00:00,90.37,90.38,90.325,90.34,119500000.0
2008-03-19 22:01:00,90.34,90.37,90.325,90.325,76000000.0
2008-03-19 22:02:00,90.325,90.355,90.3,90.31,108500000.0
2008-03-19 22:03:00,90.315,90.325,90.235,90.24,125200000.0
2008-03-19 22:04:00,90.24,90.59,90.23,90.285,151900000.0
2008-03-19 22:05:00,90.285,90.315,90.26,90.285,75900000.0
2008-03-19 22:06:00,90.285,90.29,90.25,90.255,83900000.0
2008-03-19 22:07:00,90.255,90.3,90.205,90.28,94100000.0
2008-03-19 22:08:00,90.28,90.28,90.22,90.22,79500000.0
2008-03-19 22:09:00,90.22,90.24,90.19,90.2,97600000.0
2008-03-19 22:10:00,90.2,90.24,90.2,90.23,126100000.0
2008-03-19 22:11:00,90.23,90.25,90.22,90.24,72900000.0
2008-03-19 22:12:00,90.24,90.28,90.23,90.28,69200000.0
2008-03-19 22:13:00,90.275,90.275,90.235,90.25,69300000.0
2008-03-19 22:14:00,90.25,90.275,90.21,90.27,86600000.0
2008-03-19 22:15:00,90.27,90.29,90.24,90.27,75800000.0
2008-03-19 22:16:00,90.27,90.28,90.24,90.245,101200000.0
2008-03-19 22:17:00,90.245,90.26,90.23,90.25,111500000.0
2008-03-19 22:18:00,90.25,90.255,90.19,90.23,110600000.0
2008-03-19 22:19:00,90.23,90.24,90.16,90.22,94800000.0
2008-03-19 22:20:00,90.22,90.235,90.185,90.2,69500000.0
2008-03-19 22:21:00,90.2,90.25,90.195,90.225,69700000.0
2008-03-19 22:22:00,90.225,90.245,90.19,90.22,102800000.0
2008-03-19 22:23:00,90.22,90.23,90.195,90.23,78300000.0
2008-03-19 22:24:00,90.23,90.23,90.18,90.18,70700000.0
2008-03-19 22:25:00,90.18,90.21,90.175,90.2,75300000.0
2008-03-19 22:26:00,90.2,90.26,90.185,90.185,63900000.0
2008-03-19 22:27:00,90.185,90.215,90.165,90.205,72400000.0
2008-03-19 22:28:00,90.2,90.21,90.165,90.17,82500000.0
2008-03-19 22:29:00,90.17,90.175,90.165,90.175,68400000.0
2008-03-19 22:30:00,90.175,90.235,90.16,90.23,82900000.0
2008-03-19 22:31:00,90.23,90.34,90.225,90.245,104800000.0
2008-03-19 22:32:00,90.245,90.25,90.225,90.25,72400000.0
2008-03-19 22:33:00,90.25,90.26,90.23,90.25,72000000.0
2008-03-19 22:34:00,90.25,90.275,90.24,90.275,68400000.0
2008-03-19 22:35:00,90.275,90.3,90.275,90.3,146600000.0
2008-03-19 22:36:00,90.3,90.31,90.29,90.3,74800000.0
2008-03-19 22:37:00,90.3,90.31,90.3,90.305,77800000.0
2008-03-19 22:38:00,90.305,90.32,90.3,90.305,95200000.0
2008-03-19 22:39:00,90.305,90.35,90.3,90.33,134000000.0
2008-03-19 22:40:00,90.33,90.38,90.33,90.37,86000000.0
2008-03-19 22:41:00,90.37,90.395,90.365,90.385,84200000.0
2008-03-19 22:42:00,90.385,90.4,90.335,90.38,100100000.0
2008-03-19 22:43:00,90.38,90.405,90.38,90.4,77800000.0
2008-03-19 22:44:00,90.405,90.425,90.4,90.42,75600000.0
2008-03-19 22:45:00,90.42,90.43,90.405,90.41,76000000.0
2008-03-19 22:46:00,90.41,90.46,90.405,90.46,68700000.0
2008-03-19 22:47:00,90.46,90.495,90.445,90.465,88000000.0
2008-03-19 22:48:00,90.465,90.465,90.44,90.465,79300000.0
2008-03-19 22:49:00,90.465,90.52,90.465,90.52,601600000.0
2008-03-19 22:50:00,90.52,90.57,90.52,90.54,101400000.0
2008-03-19 22:51:00,90.54,90.56,90.48,90.49,343300000.0
2008-03-19 22:52:00,90.49,90.51,90.48,90.505,550600000.0
2008-03-19 22:53:00,90.505,90.54,90.495,90.535,407800000.0
2008-03-19 22:54:00,90.535,90.55,90.49,90.54,461700000.0
2008-03-19 22:55:00,90.54,90.59,90.54,90.585,115200000.0
2008-03-19 22:56:00,90.585,90.64,90.585,90.62,122000000.0
2008-03-19 22:57:00,90.62,90.62,90.585,90.585,129200000.0
2008-03-19 22:58:00,90.585,90.585,90.585,90.585,66900000.0
2008-03-19 22:59:00,90.585,90.585,90.565,90.565,64300000.0
2008-03-19 23:00:00,90.565,90.565,90.43,90.44,122600000.0
2008-03-19 23:01:00,90.44,90.45,90.36,90.36,960000000.0
2008-03-19 23:02:00,90.33,90.365,90.33,90.335,403100000.0
2008-03-19 23:03:00,90.335,90.335,90.22,90.22,537200000.0
2008-03-19 23:04:00,90.22,90.27,90.19,90.19,941500000.0
2008-03-19 23:05:00,90.19,90.235,90.145,90.145,143100000.0
2008-03-19 23:06:00,90.145,90.155,90.085,90.085,231700000.0
2008-03-19 23:07:00,90.085,90.085,90.005,90.035,153300000.0
2008-03-19 23:08:00,90.035,90.06,90.03,90.05,99200000.0
2008-03-19 23:09:00,90.05,90.07,90.04,90.05,246900000.0
2008-03-19 23:10:00,90.05,90.07,90.05,90.07,104800000.0
2008-03-19 23:11:00,90.07,90.12,90.06,90.06,102600000.0
2008-03-19 23:12:00,90.055,90.06,90.02,90.06,157700000.0
2008-03-19 23:13:00,90.06,90.07,90.06,90.06,89100000.0
2008-03-19 23:14:00,90.06,90.06,90.01,90.04,229900000.0
2008-03-19 23:15:00,90.04,90.06,90.02,90.06,118600000.0
2008-03-19 23:16:00,90.06,90.06,90.01,90.01,84400000.0
2008-03-19 23:17:00,90.01,90.01,90.0,90.01,170000000.0
2008-03-19 23:18:00,90.01,90.01,90.0,90.01,86800000.0
2008-03-19 23:19:00,90.01,90.03,90.01,90.03,164500000.0
2008-03-19 23:20:00,90.03,90.11,90.03,90.07,429600000.0
2008-03-19 23:21:00,90.07,90.11,90.06,90.07,126600000.0
2008-03-19 23:22:00,90.07,90.08,90.05,90.05,147900000.0
2008-03-19 23:23:00,90.05,90.05,90.04,90.04,379900000.0
2008-03-19 23:24:00,90.04,90.06,90.04,90.04,142900000.0
2008-03-19 23:25:00,90.04,90.05,90.04,90.05,89600000.0
2008-03-19 23:26:00,90.05,90.05,90.05,90.05,90000000.0
2008-03-19 23:27:00,90.06,90.08,90.03,90.03,88800000.0
2008-03-19 23:28:00,90.03,90.03,90.0,90.0,131400000.0
2008-03-19 23:29:00,90.0,90.05,90.0,90.05,117600000.0
2008-03-19 23:30:00,90.05,90.07,90.0,90.0,196400000.0
2008-03-19 23:31:00,90.0,90.0,89.92,89.92,285300000.0
2008-03-19 23:32:00,89.92,89.97,89.92,89.93,192300000.0
2008-03-19 23:33:00,89.93,89.95,89.91,89.94,119400000.0
2008-03-19 23:34:00,89.94,89.94,89.9,89.9,90400000.0
2008-03-19 23:35:00,89.9,89.925,89.885,89.91,183000000.0
2008-03-19 23:36:00,89.91,89.91,89.82,89.83,98000000.0
2008-03-19 23:37:00,89.83,89.87,89.83,89.84,131800000.0
2008-03-19 23:38:00,89.84,89.88,89.84,89.87,103400000.0
2008-03-19 23:39:00,89.87,89.89,89.87,89.88,416000000.0
2008-03-19 23:40:00,89.88,89.92,89.88,89.9,570100000.0
2008-03-19 23:41:00,89.9,89.93,89.9,89.93,267700000.0
2008-03-19 23:42:00,89.93,89.93,89.88,89.88,206700000.0
2008-03-19 23:43:00,89.88,89.91,89.88,89.89,626500000.0
2008-03-19 23:44:00,89.89,89.91,89.88,89.9,262700000.0
2008-03-19 23:45:00,89.9,89.91,89.9,89.91,123000000.0
2008-03-19 23:46:00,89.91,89.93,89.91,89.92,90000000.0
2008-03-19 23:47:00,89.92,89.92,89.89,89.89,124200000.0
2008-03-19 23:48:00,89.89,89.91,89.89,89.91,123700000.0
2008-03-19 23:49:00,89.91,89.93,89.91,89.92,167600000.0
2008-03-19 23:50:00,89.92,89.95,89.89,89.91,143700000.0
2008-03-19 23:51:00,89.91,89.91,89.89,89.905,130900000.0
2008-03-19 23:52:00,89.905,89.94,89.9,89.92,151900000.0
2008-03-19 23:53:00,89.92,89.96,89.92,89.95,289500000.0
2008-03-19 23:54:00,89.95,90.035,89.95,90.035,444800000.0
2008-03-19 23:55:00,90.035,90.095,90.03,90.055,210500000.0
2008-03-19 23:56:00,90.055,90.065,89.98,89.98,626700000.0
2008-03-19 23:57:00,89.98,90.0,89.975,89.985,606600000.0
2008-03-19 23:58:00,89.985,90.07,89.985,90.045,172700000.0
2008-03-19 23:59:00,90.045,90.095,90.04,90.04,393000000.0
2008-03-20 00:00:00,90.07,90.105,90.04,90.095,764450000.0
2008-03-20 00:01:00,90.095,90.095,90.06,90.07,234300000.0
2008-03-20 00:02:00,90.07,90.07,90.07,90.07,133200000.0
2008-03-20 00:03:00,90.07,90.07,90.07,90.07,126600000.0
2008-03-20 00:04:00,90.07,90.07,90.07,90.07,131400000.0
2008-03-20 00:05:00,90.07,90.07,90.07,90.07,133200000.0
2008-03-20 00:06:00,90.07,90.08,90.03,90.08,135400000.0
2008-03-20 00:07:00,90.08,90.085,90.08,90.08,133000000.0
2008-03-20 00:08:00,90.08,90.08,90.02,90.03,131800000.0
2008-03-20 00:09:00,90.03,90.08,90.03,90.05,319000000.0
2008-03-20 00:10:00,90.05,90.08,90.04,90.08,117900000.0
2008-03-20 00:11:00,90.08,90.08,90.07,90.07,147300000.0
2008-03-20 00:12:00,90.07,90.08,90.06,90.08,137000000.0
2008-03-20 00:13:00,90.08,90.08,90.08,90.08,147000000.0
2008-03-20 00:14:00,90.08,90.12,90.08,90.12,155200000.0
2008-03-20 00:15:00,90.125,90.135,90.125,90.13,145500000.0
2008-03-20 00:16:00,90.13,90.13,90.06,90.06,159800000.0
2008-03-20 00:17:00,90.06,90.065,90.02,90.04,177700000.0
2008-03-20 00:18:00,90.04,90.06,90.04,90.06,197800000.0
2008-03-20 00:19:00,90.06,90.075,90.05,90.055,167900000.0
2008-03-20 00:20:00,90.055,90.055,90.055,90.055,256000000.0
2008-03-20 00:21:00,90.055,90.065,90.055,90.06,523200000.0
2008-03-20 00:22:00,90.06,90.09,90.05,90.06,334400000.0
2008-03-20 00:23:00,90.055,90.055,90.0,90.0,375300000.0
2008-03-20 00:24:00,90.0,90.03,89.96,89.98,214800000.0
2008-03-20 00:25:00,89.98,89.98,89.96,89.97,409900000.0
2008-03-20 00:26:00,89.97,90.01,89.97,90.01,385300000.0
2008-03-20 00:27:00,90.01,90.02,90.01,90.02,111500000.0
2008-03-20 00:28:00,90.02,90.085,90.02,90.05,159900000.0
2008-03-20 00:29:00,90.05,90.05,90.05,90.05,137100000.0
2008-03-20 00:30:00,90.05,90.095,90.05,90.07,112100000.0
2008-03-20 00:31:00,90.07,90.12,90.07,90.12,184800000.0
2008-03-20 00:32:00,90.12,90.13,90.12,90.13,89100000.0
2008-03-20 00:33:00,90.13,90.13,90.11,90.11,107900000.0
2008-03-20 00:34:00,90.11,90.13,90.11,90.13,105600000.0
2008-03-20 00:35:00,90.13,90.13,90.12,90.13,726900000.0
2008-03-20 00:36:00,90.13,90.14,90.13,90.14,806000000.0
2008-03-20 00:37:00,90.14,90.14,90.14,90.14,799200000.0
2008-03-20 00:38:00,90.14,90.14,90.14,90.14,810000000.0
2008-03-20 00:39:00,90.14,90.14,90.14,90.14,944600000.0
2008-03-20 00:40:00,90.14,90.14,90.14,90.14,837300000.0
2008-03-20 00:41:00,90.14,90.14,90.14,90.14,826400000.0
2008-03-20 00:42:00,90.14,90.14,90.08,90.09,558300000.0
2008-03-20 00:43:00,90.09,90.14,90.075,90.115,172800000.0
2008-03-20 00:44:00,90.115,90.115,90.07,90.075,199400000.0
2008-03-20 00:45:00,90.075,90.13,90.075,90.12,288100000.0
2008-03-20 00:46:00,90.12,90.13,90.11,90.13,360500000.0
2008-03-20 00:47:00,90.12,90.15,90.12,90.14,406600000.0
2008-03-20 00:48:00,90.14,90.17,90.13,90.17,861100000.0
2008-03-20 00:49:00,90.17,90.185,90.17,90.17,167000000.0
2008-03-20 00:50:00,90.17,90.18,90.15,90.15,438300000.0
2008-03-20 00:51:00,90.15,90.19,90.15,90.19,236800000.0
2008-03-20 00:52:00,90.19,90.21,90.175,90.185,422000000.0
2008-03-20 00:53:00,90.185,90.205,90.18,90.2,364300000.0
2008-03-20 00:54:00,90.2,90.27,90.17,90.265,237500000.0
2008-03-20 00:55:00,90.265,90.265,90.215,90.22,256700000.0
2008-03-20 00:56:00,90.22,90.235,90.215,90.22,377300000.0
2008-03-20 00:57:00,90.22,90.235,90.21,90.23,324900000.0
2008-03-20 00:58:00,90.23,90.23,90.21,90.225,344700000.0
2008-03-20 00:59:00,90.225,90.23,90.22,90.22,224700000.0
2008-03-20 01:00:00,90.22,90.23,90.205,90.23,187400000.0
2008-03-20 01:01:00,90.23,90.25,90.21,90.23,145400000.0
2008-03-20 01:02:00,90.23,90.23,90.22,90.22,386800000.0
2008-03-20 01:03:00,90.22,90.22,90.2,90.215,252400000.0
2008-03-20 01:04:00,90.215,90.225,90.2,90.2,363600000.0
2008-03-20 01:05:00,90.2,90.21,90.17,90.18,90400000.0
2008-03-20 01:06:00,90.18,90.18,90.18,90.18,89600000.0
2008-03-20 01:07:00,90.18,90.18,90.17,90.17,90000000.0
2008-03-20 01:08:00,90.17,90.19,90.17,90.19,97200000.0
2008-03-20 01:09:00,90.19,90.19,90.17,90.17,92900000.0
2008-03-20 01:10:00,90.17,90.17,90.16,90.17,87600000.0
2008-03-20 01:11:00,90.17,90.19,90.17,90.18,197600000.0
2008-03-20 01:12:00,90.18,90.19,90.15,90.17,655500000.0
2008-03-20 01:13:00,90.17,90.17,90.165,90.17,196400000.0
2008-03-20 01:14:00,90.17,90.2,90.17,90.19,324900000.0
2008-03-20 01:15:00,90.19,90.22,90.19,90.22,215300000.0
2008-03-20 01:16:00,90.22,90.22,90.22,90.22,244200000.0
2008-03-20 01:17:00,90.22,90.23,90.205,90.215,304400000.0
2008-03-20 01:18:00,90.215,90.22,90.215,90.22,186800000.0
2008-03-20 01:19:00,90.22,90.24,90.21,90.21,201500000.0
2008-03-20 01:20:00,90.21,90.25,90.21,90.245,337300000.0
2008-03-20 01:21:00,90.245,90.26,90.235,90.26,282300000.0
2008-03-20 01:22:00,90.26,90.36,90.26,90.36,310400000.0
2008-03-20 01:23:00,90.36,90.38,90.32,90.325,211200000.0
2008-03-20 01:24:00,90.325,90.35,90.325,90.345,198800000.0
2008-03-20 01:25:00,90.345,90.375,90.335,90.365,177100000.0
2008-03-20 01:26:00,90.365,90.425,90.365,90.42,325500000.0
2008-03-20 01:27:00,90.42,90.48,90.41,90.425,337800000.0
2008-03-20 01:28:00,90.425,90.435,90.425,90.435,182600000.0
2008-03-20 01:29:00,90.435,90.495,90.425,90.49,250200000.0
2008-03-20 01:30:00,90.49,90.5,90.48,90.485,500800000.0
2008-03-20 01:31:00,90.485,90.485,90.46,90.46,247700000.0
2008-03-20 01:32:00,90.46,90.47,90.37,90.4,267800000.0
2008-03-20 01:33:00,90.4,90.45,90.4,90.43,214800000.0
2008-03-20 01:34:00,90.43,90.48,90.42,90.42,314600000.0
2008-03-20 01:35:00,90.42,90.43,90.38,90.4,223600000.0
2008-03-20 01:36:00,90.4,90.43,90.4,90.4,185800000.0
2008-03-20 01:37:00,90.4,90.42,90.38,90.4,260000000.0
2008-03-20 01:38:00,90.4,90.43,90.39,90.43,205300000.0
2008-03-20 01:39:00,90.43,90.5,90.42,90.5,213100000.0
2008-03-20 01:40:00,90.5,90.5,90.45,90.45,155900000.0
2008-03-20 01:41:00,90.45,90.47,90.37,90.4,281300000.0
2008-03-20 01:42:00,90.4,90.43,90.39,90.42,360200000.0
2008-03-20 01:43:00,90.42,90.42,90.4,90.4,92300000.0
2008-03-20 01:44:00,90.4,90.4,90.36,90.36,262400000.0
2008-03-20 01:45:00,90.36,90.37,90.36,90.37,255800000.0
2008-03-20 01:46:00,90.37,90.38,90.365,90.38,179200000.0
2008-03-20 01:47:00,90.38,90.38,90.37,90.37,180800000.0
2008-03-20 01:48:00,90.37,90.37,90.36,90.36,291200000.0
2008-03-20 01:49:00,90.36,90.4,90.36,90.385,235900000.0
2008-03-20 01:50:00,90.385,90.39,90.37,90.37,204000000.0
2008-03-20 01:51:00,90.37,90.37,90.315,90.315,224000000.0
2008-03-20 01:52:00,90.315,90.315,90.25,90.27,249700000.0
2008-03-20 01:53:00,90.27,90.27,90.25,90.255,186400000.0
2008-03-20 01:54:00,90.255,90.26,90.22,90.22,436000000.0
2008-03-20 01:55:00,90.22,90.23,90.16,90.19,331400000.0
2008-03-20 01:56:00,90.19,90.19,90.16,90.17,269100000.0
2008-03-20 01:57:00,90.17,90.17,90.16,90.16,177600000.0
2008-03-20 01:58:00,90.16,90.17,90.11,90.12,216000000.0
2008-03-20 01:59:00,90.12,90.12,90.08,90.09,276300000.0
2008-03-20 02:00:00,90.09,90.13,90.09,90.13,393600000.0
2008-03-20 02:01:00,90.13,90.17,90.115,90.16,323400000.0
2008-03-20 02:02:00,90.16,90.18,90.16,90.18,359200000.0
2008-03-20 02:03:00,90.18,90.23,90.16,90.21,204000000.0
2008-03-20 02:04:00,90.22,90.23,90.21,90.22,196800000.0
2008-03-20 02:05:00,90.22,90.26,90.21,90.25,248600000.0
2008-03-20 02:06:00,90.25,90.33,90.21,90.32,273700000.0
2008-03-20 02:07:00,90.32,90.32,90.28,90.29,341700000.0
2008-03-20 02:08:00,90.29,90.33,90.28,90.3,205400000.0
2008-03-20 02:09:00,90.3,90.33,90.255,90.3,254900000.0
2008-03-20 02:10:00,90.3,90.34,90.3,90.33,252300000.0
2008-03-20 02:11:00,90.33,90.355,90.33,90.34,235800000.0
2008-03-20 02:12:00,90.34,90.47,90.34,90.47,203100000.0
2008-03-20 02:13:00,90.47,90.47,90.38,90.38,347200000.0
2008-03-20 02:14:00,90.38,90.41,90.38,90.39,222400000.0
2008-03-20 02:15:00,90.39,90.41,90.38,90.38,204000000.0
2008-03-20 02:16:00,90.39,90.4,90.38,90.395,423900000.0
2008-03-20 02:17:00,90.395,90.395,90.37,90.39,347000000.0
2008-03-20 02:18:00,90.39,90.39,90.365,90.37,236200000.0
2008-03-20 02:19:00,90.37,90.39,90.35,90.355,549300000.0
2008-03-20 02:20:00,90.355,90.36,90.335,90.35,496200000.0
2008-03-20 02:21:00,90.35,90.43,90.35,90.415,412800000.0
2008-03-20 02:22:00,90.415,90.45,90.4,90.425,308000000.0
2008-03-20 02:23:00,90.425,90.445,90.425,90.44,421600000.0
2008-03-20 02:24:00,90.44,90.48,90.435,90.48,421600000.0
2008-03-20 02:25:00,90.48,90.49,90.475,90.475,371200000.0
2008-03-20 02:26:00,90.475,90.525,90.475,90.48,312600000.0
2008-03-20 02:27:00,90.48,90.49,90.48,90.48,453000000.0
2008-03-20 02:28:00,90.47,90.53,90.47,90.47,240100000.0
2008-03-20 02:29:00,90.47,90.51,90.47,90.51,349200000.0
2008-03-20 02:30:00,90.51,90.51,90.5,90.505,315200000.0
2008-03-20 02:31:00,90.505,90.51,90.48,90.5,314700000.0
2008-03-20 02:32:00,90.5,90.53,90.49,90.53,387600000.0
2008-03-20 02:33:00,90.53,90.53,90.51,90.52,242800000.0
2008-03-20 02:34:00,90.52,90.53,90.505,90.505,265900000.0
2008-03-20 02:35:00,90.505,90.51,90.48,90.48,276000000.0
2008-03-20 02:36:00,90.48,90.49,90.47,90.47,217400000.0
2008-03-20 02:37:00,90.47,90.48,90.44,90.45,175000000.0
2008-03-20 02:38:00,90.45,90.46,90.43,90.46,199200000.0
2008-03-20 02:39:00,90.46,90.46,90.38,90.4,305200000.0
2008-03-20 02:40:00,90.39,90.39,90.32,90.32,215200000.0
2008-03-20 02:41:00,90.32,90.355,90.305,90.35,205400000.0
2008-03-20 02:42:00,90.35,90.395,90.325,90.355,223900000.0
2008-03-20 02:43:00,90.355,90.365,90.345,90.365,237600000.0
2008-03-20 02:44:00,90.365,90.365,90.315,90.325,207200000.0
2008-03-20 02:45:00,90.325,90.335,90.31,90.315,216800000.0
2008-03-20 02:46:00,90.315,90.325,90.305,90.32,202400000.0
2008-03-20 02:47:00,90.32,90.32,90.3,90.315,223000000.0
2008-03-20 02:48:00,90.315,90.315,90.23,90.275,288100000.0
2008-03-20 02:49:00,90.275,90.31,90.23,90.31,229200000.0
2008-03-20 02:50:00,90.305,90.35,90.255,90.28,211000000.0
2008-03-20 02:51:00,90.28,90.305,90.26,90.27,201600000.0
2008-03-20 02:52:00,90.27,90.28,90.185,90.28,177900000.0
2008-03-20 02:53:00,90.28,90.28,90.19,90.225,194400000.0
2008-03-20 02:54:00,90.225,90.235,90.18,90.205,198400000.0
2008-03-20 02:55:00,90.215,90.225,90.205,90.225,180000000.0
2008-03-20 02:56:00,90.225,90.255,90.215,90.25,195400000.0
2008-03-20 02:57:00,90.25,90.325,90.235,90.295,204800000.0
2008-03-20 02:58:00,90.305,90.31,90.28,90.28,206400000.0
2008-03-20 02:59:00,90.28,90.28,90.26,90.27,191200000.0
2008-03-20 03:00:00,90.27,90.295,90.25,90.275,196800000.0
2008-03-20 03:01:00,90.275,90.3,90.265,90.29,195200000.0
2008-03-20 03:02:00,90.29,90.3,90.285,90.3,178400000.0
2008-03-20 03:03:00,90.3,90.345,90.29,90.33,239400000.0
2008-03-20 03:04:00,90.33,90.345,90.315,90.335,188800000.0
2008-03-20 03:05:00,90.34,90.35,90.32,90.345,242700000.0
2008-03-20 03:06:00,90.345,90.405,90.345,90.405,188200000.0
2008-03-20 03:07:00,90.415,90.415,90.36,90.365,253600000.0
2008-03-20 03:08:00,90.365,90.41,90.365,90.41,196800000.0
2008-03-20 03:09:00,90.41,90.435,90.405,90.42,187600000.0
2008-03-20 03:10:00,90.42,90.425,90.37,90.37,182800000.0
2008-03-20 03:11:00,90.37,90.395,90.37,90.385,185600000.0
2008-03-20 03:12:00,90.395,90.4,90.295,90.295,183600000.0
2008-03-20 03:13:00,90.295,90.295,90.24,90.25,181200000.0
2008-03-20 03:14:00,90.25,90.275,90.25,90.26,186800000.0
2008-03-20 03:15:00,90.26,90.275,90.175,90.245,179100000.0
2008-03-20 03:16:00,90.245,90.29,90.245,90.275,179800000.0
2008-03-20 03:17:00,90.275,90.275,90.25,90.275,192300000.0
2008-03-20 03:18:00,90.275,90.33,90.275,90.31,192300000.0
2008-03-20 03:19:00,90.31,90.31,90.3,90.305,176800000.0
2008-03-20 03:20:00,90.305,90.305,90.26,90.26,197800000.0
2008-03-20 03:21:00,90.265,90.285,90.235,90.28,200000000.0
2008-03-20 03:22:00,90.28,90.295,90.27,90.29,195200000.0
2008-03-20 03:23:00,90.29,90.335,90.29,90.3,193900000.0
2008-03-20 03:24:00,90.3,90.305,90.295,90.305,189900000.0
2008-03-20 03:25:00,90.305,90.305,90.28,90.28,239200000.0
2008-03-20 03:26:00,90.28,90.32,90.28,90.315,180800000.0
2008-03-20 03:27:00,90.315,90.32,90.305,90.31,177600000.0
2008-03-20 03:28:00,90.31,90.33,90.305,90.33,178400000.0
2008-03-20 03:29:00,90.33,90.33,90.3,90.32,190600000.0
2008-03-20 03:30:00,90.32,90.33,90.31,90.33,116700000.0
2008-03-20 03:31:00,90.33,90.37,90.31,90.32,146200000.0
2008-03-20 03:32:00,90.32,90.33,90.26,90.27,177600000.0
2008-03-20 03:33:00,90.27,90.275,90.21,90.225,215700000.0
2008-03-20 03:34:00,90.225,90.24,89.955,89.965,175700000.0
2008-03-20 03:35:00,89.945,90.07,89.945,90.07,180000000.0
2008-03-20 03:36:00,90.045,90.145,90.04,90.145,204000000.0
2008-03-20 03:37:00,90.145,90.145,90.105,90.125,180800000.0
2008-03-20 03:38:00,90.125,90.135,90.08,90.085,208800000.0
2008-03-20 03:39:00,90.085,90.195,90.085,90.13,284100000.0
2008-03-20 03:40:00,90.13,90.15,90.13,90.14,182600000.0
2008-03-20 03:41:00,90.14,90.14,90.095,90.12,152800000.0
2008-03-20 03:42:00,90.12,90.13,90.11,90.125,214500000.0
2008-03-20 03:43:00,90.125,90.225,90.125,90.21,219200000.0
2008-03-20 03:44:00,90.21,90.23,90.205,90.22,256800000.0
2008-03-20 03:45:00,90.22,90.225,90.155,90.205,220000000.0
2008-03-20 03:46:00,90.205,90.22,90.17,90.18,194400000.0
2008-03-20 03:47:00,90.18,90.23,90.18,90.23,220000000.0
2008-03-20 03:48:00,90.23,90.26,90.23,90.25,164600000.0
2008-03-20 03:49:00,90.25,90.25,90.235,90.24,123200000.0
2008-03-20 03:50:00,90.24,90.25,90.23,90.25,95500000.0
2008-03-20 03:51:00,90.25,90.25,90.235,90.235,132000000.0
2008-03-20 03:52:00,90.235,90.255,90.22,90.245,178100000.0
2008-03-20 03:53:00,90.245,90.26,90.23,90.24,151500000.0
2008-03-20 03:54:00,90.24,90.31,90.23,90.3,154500000.0
2008-03-20 03:55:00,90.3,90.34,90.29,90.34,197100000.0
2008-03-20 03:56:00,90.34,90.385,90.33,90.385,198400000.0
2008-03-20 03:57:00,90.385,90.425,90.38,90.415,237800000.0
2008-03-20 03:58:00,90.42,90.55,90.415,90.51,239500000.0
2008-03-20 03:59:00,90.51,90.51,90.47,90.48,192600000.0
2008-03-20 04:00:00,90.48,90.545,90.48,90.535,271200000.0
2008-03-20 04:01:00,90.535,90.55,90.51,90.55,269600000.0
2008-03-20 04:02:00,90.555,90.605,90.555,90.585,212000000.0
2008-03-20 04:03:00,90.585,90.6,90.585,90.6,217000000.0
2008-03-20 04:04:00,90.6,90.625,90.585,90.62,149100000.0
2008-03-20 04:05:00,90.62,90.645,90.62,90.625,203500000.0
2008-03-20 04:06:00,90.625,90.63,90.58,90.59,141000000.0
2008-03-20 04:07:00,90.58,90.59,90.565,90.575,244500000.0
2008-03-20 04:08:00,90.575,90.61,90.575,90.605,201800000.0
2008-03-20 04:09:00,90.605,90.615,90.555,90.605,236000000.0
2008-03-20 04:10:00,90.605,90.695,90.605,90.675,293100000.0
2008-03-20 04:11:00,90.675,90.715,90.655,90.705,213200000.0
2008-03-20 04:12:00,90.705,90.725,90.685,90.7,288800000.0
2008-03-20 04:13:00,90.7,90.705,90.66,90.685,218100000.0
2008-03-20 04:14:00,90.685,90.685,90.66,90.665,189600000.0
2008-03-20 04:15:00,90.665,90.69,90.655,90.665,296900000.0
2008-03-20 04:16:00,90.665,90.69,90.665,90.675,209900000.0
2008-03-20 04:17:00,90.675,90.675,90.62,90.625,212000000.0
2008-03-20 04:18:00,90.625,90.625,90.565,90.59,201400000.0
2008-03-20 04:19:00,90.595,90.595,90.565,90.585,225200000.0
2008-03-20 04:20:00,90.585,90.59,90.575,90.585,220100000.0
2008-03-20 04:21:00,90.585,90.595,90.57,90.575,215900000.0
2008-03-20 04:22:00,90.585,90.59,90.565,90.59,186300000.0
2008-03-20 04:23:00,90.59,90.595,90.56,90.56,197700000.0
2008-03-20 04:24:00,90.56,90.58,90.56,90.58,175900000.0
2008-03-20 04:25:00,90.58,90.595,90.56,90.56,130100000.0
2008-03-20 04:26:00,90.56,90.575,90.5,90.515,158400000.0
2008-03-20 04:27:00,90.505,90.52,90.445,90.48,145000000.0
2008-03-20 04:28:00,90.48,90.51,90.425,90.5,141100000.0
2008-03-20 04:29:00,90.51,90.52,90.46,90.46,215800000.0
2008-03-20 04:30:00,90.46,90.46,90.38,90.39,215700000.0
2008-03-20 04:31:00,90.39,90.405,90.37,90.4,206400000.0
2008-03-20 04:32:00,90.4,90.41,90.38,90.395,148100000.0
2008-03-20 04:33:00,90.395,90.415,90.395,90.405,128100000.0
2008-03-20 04:34:00,90.405,90.43,90.405,90.415,139000000.0
2008-03-20 04:35:00,90.415,90.435,90.41,90.425,156500000.0
2008-03-20 04:36:00,90.425,90.45,90.42,90.45,142200000.0
2008-03-20 04:37:00,90.45,90.48,90.44,90.475,138300000.0
2008-03-20 04:38:00,90.475,90.48,90.46,90.475,231700000.0
2008-03-20 04:39:00,90.475,90.515,90.475,90.495,217300000.0
2008-03-20 04:40:00,90.495,90.495,90.49,90.495,219400000.0
2008-03-20 04:41:00,90.495,90.52,90.495,90.51,195600000.0
2008-03-20 04:42:00,90.51,90.51,90.5,90.5,186900000.0
2008-03-20 04:43:00,90.5,90.505,90.49,90.495,185600000.0
2008-03-20 04:44:00,90.495,90.495,90.46,90.48,193200000.0
2008-03-20 04:45:00,90.475,90.475,90.46,90.465,396500000.0
2008-03-20 04:46:00,90.465,90.495,90.46,90.495,293500000.0
2008-03-20 04:47:00,90.495,90.495,90.48,90.485,266400000.0
2008-03-20 04:48:00,90.485,90.485,90.45,90.455,215200000.0
2008-03-20 04:49:00,90.46,90.485,90.445,90.485,216000000.0
2008-03-20 04:50:00,90.49,90.5,90.49,90.495,179200000.0
2008-03-20 04:51:00,90.495,90.495,90.475,90.475,188000000.0
2008-03-20 04:52:00,90.475,90.485,90.435,90.435,212800000.0
2008-03-20 04:53:00,90.44,90.465,90.435,90.455,213600000.0
2008-03-20 04:54:00,90.455,90.475,90.455,90.475,188600000.0
2008-03-20 04:55:00,90.475,90.48,90.465,90.465,233500000.0
2008-03-20 04:56:00,90.465,90.48,90.465,90.47,150900000.0
2008-03-20 04:57:00,90.47,90.55,90.47,90.545,177100000.0
2008-03-20 04:58:00,90.545,90.575,90.51,90.56,110800000.0
2008-03-20 04:59:00,90.56,90.595,90.55,90.575,409400000.0
2008-03-20 05:00:00,90.575,90.605,90.57,90.595,467700000.0
2008-03-20 05:01:00,90.595,90.6,90.535,90.54,361800000.0
2008-03-20 05:02:00,90.54,90.545,90.525,90.54,288500000.0
2008-03-20 05:03:00,90.54,90.545,90.53,90.545,175600000.0
2008-03-20 05:04:00,90.545,90.545,90.52,90.52,176800000.0
2008-03-20 05:05:00,90.52,90.525,90.51,90.515,355400000.0
2008-03-20 05:06:00,90.515,90.515,90.47,90.48,243600000.0
2008-03-20 05:07:00,90.48,90.48,90.45,90.455,277800000.0
2008-03-20 05:08:00,90.455,90.475,90.45,90.455,405600000.0
2008-03-20 05:09:00,90.455,90.46,90.45,90.45,241600000.0
2008-03-20 05:10:00,90.45,90.47,90.45,90.46,207200000.0
2008-03-20 05:11:00,90.46,90.465,90.455,90.455,219200000.0
2008-03-20 05:12:00,90.455,90.455,90.395,90.405,540400000.0
2008-03-20 05:13:00,90.405,90.435,90.4,90.435,524100000.0
2008-03-20 05:14:00,90.435,90.455,90.425,90.455,594600000.0
2008-03-20 05:15:00,90.455,90.465,90.455,90.465,580800000.0
2008-03-20 05:16:00,90.465,90.465,90.45,90.455,396400000.0
2008-03-20 05:17:00,90.455,90.465,90.445,90.445,699200000.0
2008-03-20 05:18:00,90.435,90.445,90.425,90.445,340400000.0
2008-03-20 05:19:00,90.445,90.46,90.445,90.46,442400000.0
2008-03-20 05:20:00,90.46,90.51,90.46,90.505,435700000.0
2008-03-20 05:21:00,90.505,90.515,90.485,90.505,329600000.0
2008-03-20 05:22:00,90.505,90.515,90.49,90.49,436800000.0
2008-03-20 05:23:00,90.49,90.515,90.49,90.51,289600000.0
2008-03-20 05:24:00,90.51,90.525,90.505,90.515,398700000.0
2008-03-20 05:25:00,90.515,90.535,90.51,90.535,205200000.0
2008-03-20 05:26:00,90.535,90.565,90.535,90.555,202700000.0
2008-03-20 05:27:00,90.555,90.555,90.545,90.545,435200000.0
2008-03-20 05:28:00,90.545,90.655,90.545,90.65,367000000.0
2008-03-20 05:29:00,90.65,90.655,90.62,90.625,278400000.0
2008-03-20 05:30:00,90.625,90.635,90.585,90.595,524000000.0
2008-03-20 05:31:00,90.595,90.605,90.575,90.595,598400000.0
2008-03-20 05:32:00,90.595,90.605,90.575,90.59,410000000.0
2008-03-20 05:33:00,90.59,90.655,90.565,90.645,525900000.0
2008-03-20 05:34:00,90.645,90.645,90.61,90.62,259200000.0
2008-03-20 05:35:00,90.62,90.635,90.615,90.625,197600000.0
2008-03-20 05:36:00,90.625,90.655,90.625,90.655,660600000.0
2008-03-20 05:37:00,90.655,90.695,90.655,90.66,288000000.0
2008-03-20 05:38:00,90.66,90.695,90.66,90.68,240800000.0
2008-03-20 05:39:00,90.68,90.7,90.665,90.685,386400000.0
2008-03-20 05:40:00,90.685,90.74,90.685,90.72,391200000.0
2008-03-20 05:41:00,90.72,90.725,90.7,90.715,348500000.0
2008-03-20 05:42:00,90.715,90.73,90.695,90.695,304700000.0
2008-03-20 05:43:00,90.695,90.715,90.695,90.705,308000000.0
2008-03-20 05:44:00,90.705,90.71,90.7,90.705,229400000.0
2008-03-20 05:45:00,90.705,90.71,90.7,90.71,243600000.0
2008-03-20 05:46:00,90.71,90.74,90.71,90.73,109500000.0
2008-03-20 05:47:00,90.73,90.75,90.73,90.74,160700000.0
2008-03-20 05:48:00,90.74,90.74,90.72,90.72,158400000.0
2008-03-20 05:49:00,90.72,90.735,90.705,90.71,188500000.0
2008-03-20 05:50:00,90.71,90.72,90.7,90.72,243200000.0
2008-03-20 05:51:00,90.72,90.74,90.705,90.74,277800000.0
2008-03-20 05:52:00,90.74,90.76,90.74,90.75,118900000.0
2008-03-20 05:53:00,90.75,90.75,90.72,90.74,177900000.0
2008-03-20 05:54:00,90.74,90.77,90.73,90.77,111600000.0
2008-03-20 05:55:00,90.77,90.815,90.745,90.805,505000000.0
2008-03-20 05:56:00,90.805,90.85,90.805,90.84,271300000.0
2008-03-20 05:57:00,90.84,90.85,90.82,90.83,98400000.0
2008-03-20 05:58:00,90.83,90.84,90.81,90.81,123800000.0
2008-03-20 05:59:00,90.81,90.82,90.8,90.8,111000000.0
2008-03-20 06:00:00,90.8,90.805,90.72,90.8,187400000.0
2008-03-20 06:01:00,90.8,90.8,90.77,90.775,404600000.0
2008-03-20 06:02:00,90.775,90.785,90.715,90.715,400000000.0
2008-03-20 06:03:00,90.715,90.715,90.67,90.675,444200000.0
2008-03-20 06:04:00,90.665,90.695,90.655,90.675,465600000.0
2008-03-20 06:05:00,90.675,90.755,90.675,90.715,436100000.0
2008-03-20 06:06:00,90.71,90.73,90.685,90.69,261600000.0
2008-03-20 06:07:00,90.69,90.695,90.69,90.69,224800000.0
2008-03-20 06:08:00,90.69,90.75,90.69,90.75,254400000.0
2008-03-20 06:09:00,90.75,90.775,90.75,90.775,181600000.0
2008-03-20 06:10:00,90.775,90.785,90.74,90.775,445300000.0
2008-03-20 06:11:00,90.775,90.775,90.765,90.765,530400000.0
2008-03-20 06:12:00,90.765,90.795,90.765,90.795,408800000.0
2008-03-20 06:13:00,90.795,90.795,90.79,90.79,420800000.0
2008-03-20 06:14:00,90.79,90.79,90.76,90.765,109200000.0
2008-03-20 06:15:00,90.765,90.785,90.765,90.785,212200000.0
2008-03-20 06:16:00,90.785,90.795,90.78,90.79,408000000.0
2008-03-20 06:17:00,90.79,90.795,90.79,90.79,148800000.0
2008-03-20 06:18:00,90.79,90.79,90.79,90.79,97700000.0
2008-03-20 06:19:00,90.79,90.79,90.77,90.77,91100000.0
2008-03-20 06:20:00,90.77,90.78,90.76,90.76,118700000.0
2008-03-20 06:21:00,90.76,90.79,90.76,90.785,203900000.0
2008-03-20 06:22:00,90.785,90.86,90.775,90.825,264800000.0
2008-03-20 06:23:00,90.825,90.825,90.795,90.795,371200000.0
2008-03-20 06:24:00,90.795,90.795,90.765,90.775,411500000.0
2008-03-20 06:25:00,90.775,90.785,90.765,90.765,488900000.0
2008-03-20 06:26:00,90.765,90.795,90.745,90.795,565800000.0
2008-03-20 06:27:00,90.795,90.87,90.79,90.855,318900000.0
2008-03-20 06:28:00,90.855,90.885,90.825,90.835,209000000.0
2008-03-20 06:29:00,90.835,90.875,90.83,90.87,311100000.0
2008-03-20 06:30:00,90.87,90.89,90.865,90.885,194700000.0
2008-03-20 06:31:00,90.885,90.9,90.865,90.865,209200000.0
2008-03-20 06:32:00,90.865,90.865,90.83,90.83,268500000.0
2008-03-20 06:33:00,90.835,90.84,90.82,90.83,283400000.0
2008-03-20 06:34:00,90.83,90.83,90.8,90.825,188400000.0
2008-03-20 06:35:00,90.825,90.825,90.8,90.82,284900000.0
2008-03-20 06:36:00,90.82,90.82,90.8,90.805,384400000.0
2008-03-20 06:37:00,90.805,90.81,90.795,90.805,399300000.0
2008-03-20 06:38:00,90.805,90.825,90.78,90.78,345500000.0
2008-03-20 06:39:00,90.78,90.8,90.775,90.785,226900000.0
2008-03-20 06:40:00,90.785,90.79,90.785,90.79,74700000.0
2008-03-20 06:41:00,90.79,90.79,90.77,90.78,93200000.0
2008-03-20 06:42:00,90.78,90.78,90.75,90.77,122300000.0
2008-03-20 06:43:00,90.77,90.77,90.76,90.76,90400000.0
2008-03-20 06:44:00,90.76,90.76,90.685,90.72,96500000.0
2008-03-20 06:45:00,90.72,90.72,90.7,90.7,94300000.0
2008-03-20 06:46:00,90.7,90.735,90.7,90.735,127200000.0
2008-03-20 06:47:00,90.735,90.77,90.735,90.76,101800000.0
2008-03-20 06:48:00,90.76,90.76,90.71,90.71,523200000.0
2008-03-20 06:49:00,90.71,90.795,90.71,90.795,174100000.0
2008-03-20 06:50:00,90.795,90.795,90.775,90.785,427800000.0
2008-03-20 06:51:00,90.785,90.795,90.755,90.755,379300000.0
2008-03-20 06:52:00,90.755,90.78,90.755,90.78,360100000.0
2008-03-20 06:53:00,90.78,90.78,90.76,90.775,552100000.0
2008-03-20 06:54:00,90.775,90.785,90.765,90.775,269600000.0
2008-03-20 06:55:00,90.775,90.775,90.755,90.77,95200000.0
2008-03-20 06:56:00,90.77,90.795,90.765,90.775,555800000.0
2008-03-20 06:57:00,90.775,90.785,90.77,90.785,415900000.0
2008-03-20 06:58:00,90.785,90.79,90.76,90.76,216300000.0
2008-03-20 06:59:00,90.76,90.775,90.74,90.75,313900000.0
2008-03-20 07:00:00,90.75,90.755,90.735,90.74,194300000.0
2008-03-20 07:01:00,90.74,90.745,90.705,90.705,501100000.0
2008-03-20 07:02:00,90.705,90.705,90.655,90.685,455600000.0
2008-03-20 07:03:00,90.685,90.725,90.685,90.715,509500000.0
2008-03-20 07:04:00,90.715,90.725,90.705,90.715,532300000.0
2008-03-20 07:05:00,90.715,90.715,90.71,90.71,348000000.0
2008-03-20 07:06:00,90.71,90.73,90.7,90.71,226500000.0
2008-03-20 07:07:00,90.71,90.73,90.71,90.72,93500000.0
2008-03-20 07:08:00,90.72,90.73,90.72,90.73,128600000.0
2008-03-20 07:09:00,90.73,90.75,90.72,90.75,302000000.0
2008-03-20 07:10:00,90.75,90.755,90.75,90.755,469700000.0
2008-03-20 07:11:00,90.755,90.775,90.735,90.735,371300000.0
2008-03-20 07:12:00,90.735,90.755,90.735,90.74,334700000.0
2008-03-20 07:13:00,90.74,90.74,90.735,90.735,259000000.0
2008-03-20 07:14:00,90.735,90.74,90.735,90.74,682800000.0
2008-03-20 07:15:00,90.74,90.74,90.73,90.73,78100000.0
2008-03-20 07:16:00,90.73,90.74,90.73,90.74,73100000.0
2008-03-20 07:17:00,90.745,90.745,90.69,90.7,284100000.0
2008-03-20 07:18:00,90.7,90.7,90.65,90.67,123400000.0
2008-03-20 07:19:00,90.67,90.69,90.65,90.68,104400000.0
2008-03-20 07:20:00,90.685,90.72,90.68,90.7,112200000.0
2008-03-20 07:21:00,90.7,90.705,90.69,90.705,178000000.0
2008-03-20 07:22:00,90.705,90.705,90.68,90.69,384300000.0
2008-03-20 07:23:00,90.69,90.69,90.65,90.69,102600000.0
2008-03-20 07:24:00,90.69,90.69,90.68,90.68,90400000.0
2008-03-20 07:25:00,90.68,90.685,90.65,90.65,323600000.0
2008-03-20 07:26:00,90.64,90.655,90.61,90.63,116700000.0
2008-03-20 07:27:00,90.63,90.65,90.59,90.59,117500000.0
2008-03-20 07:28:00,90.59,90.61,90.56,90.56,169100000.0
2008-03-20 07:29:00,90.565,90.61,90.565,90.59,178700000.0
2008-03-20 07:30:00,90.59,90.62,90.59,90.61,97300000.0
2008-03-20 07:31:00,90.61,90.61,90.595,90.595,98000000.0
2008-03-20 07:32:00,90.595,90.6,90.56,90.56,143900000.0
2008-03-20 07:33:00,90.56,90.585,90.54,90.58,164100000.0
2008-03-20 07:34:00,90.575,90.58,90.545,90.57,322100000.0
2008-03-20 07:35:00,90.555,90.555,90.525,90.535,328200000.0
2008-03-20 07:36:00,90.545,90.57,90.535,90.565,229600000.0
2008-03-20 07:37:00,90.565,90.595,90.555,90.565,182500000.0
2008-03-20 07:38:00,90.565,90.575,90.55,90.555,195200000.0
2008-03-20 07:39:00,90.555,90.565,90.525,90.535,188300000.0
2008-03-20 07:40:00,90.535,90.575,90.525,90.575,284500000.0
2008-03-20 07:41:00,90.575,90.585,90.575,90.585,361600000.0
2008-03-20 07:42:00,90.585,90.59,90.565,90.565,273400000.0
2008-03-20 07:43:00,90.565,90.565,90.545,90.555,215200000.0
2008-03-20 07:44:00,90.56,90.57,90.555,90.555,179800000.0
2008-03-20 07:45:00,90.555,90.56,90.55,90.555,163000000.0
2008-03-20 07:46:00,90.555,90.56,90.545,90.55,150900000.0
2008-03-20 07:47:00,90.55,90.57,90.55,90.56,133700000.0
2008-03-20 07:48:00,90.56,90.56,90.555,90.555,132200000.0
2008-03-20 07:49:00,90.555,90.575,90.555,90.575,164500000.0
2008-03-20 07:50:00,90.575,90.58,90.575,90.575,429800000.0
2008-03-20 07:51:00,90.575,90.58,90.565,90.575,229100000.0
2008-03-20 07:52:00,90.575,90.58,90.575,90.58,131100000.0
2008-03-20 07:53:00,90.58,90.59,90.58,90.585,123600000.0
2008-03-20 07:54:00,90.585,90.585,90.58,90.58,194500000.0
2008-03-20 07:55:00,90.58,90.61,90.58,90.585,233700000.0
2008-03-20 07:56:00,90.585,90.595,90.585,90.595,240800000.0
2008-03-20 07:57:00,90.595,90.615,90.595,90.615,262300000.0
2008-03-20 07:58:00,90.615,90.635,90.615,90.635,464700000.0
2008-03-20 07:59:00,90.635,90.66,90.625,90.63,350500000.0
2008-03-20 08:00:00,90.635,90.715,90.635,90.715,315600000.0
2008-03-20 08:01:00,90.72,90.72,90.68,90.685,254500000.0
2008-03-20 08:02:00,90.685,90.685,90.65,90.65,278200000.0
2008-03-20 08:03:00,90.65,90.665,90.65,90.665,229300000.0
2008-03-20 08:04:00,90.665,90.75,90.655,90.74,317400000.0
2008-03-20 08:05:00,90.74,90.775,90.69,90.71,404100000.0
2008-03-20 08:06:00,90.71,90.71,90.645,90.68,286900000.0
2008-03-20 08:07:00,90.68,90.68,90.605,90.645,364200000.0
2008-03-20 08:08:00,90.645,90.68,90.64,90.66,210700000.0
2008-03-20 08:09:00,90.665,90.69,90.64,90.64,125000000.0
2008-03-20 08:10:00,90.64,90.67,90.635,90.67,216800000.0
2008-03-20 08:11:00,90.67,90.715,90.665,90.705,244000000.0
2008-03-20 08:12:00,90.705,90.705,90.685,90.7,272200000.0
2008-03-20 08:13:00,90.7,90.705,90.695,90.705,246000000.0
2008-03-20 08:14:00,90.705,90.72,90.705,90.71,186300000.0
2008-03-20 08:15:00,90.71,90.75,90.71,90.745,146600000.0
2008-03-20 08:16:00,90.75,90.78,90.72,90.76,116700000.0
2008-03-20 08:17:00,90.76,90.78,90.76,90.76,91900000.0
2008-03-20 08:18:00,90.76,90.78,90.72,90.745,222100000.0
2008-03-20 08:19:00,90.745,90.81,90.745,90.8,176000000.0
2008-03-20 08:20:00,90.8,90.85,90.8,90.815,133700000.0
2008-03-20 08:21:00,90.815,90.815,90.75,90.76,304100000.0
2008-03-20 08:22:00,90.76,90.76,90.75,90.76,189700000.0
2008-03-20 08:23:00,90.76,90.78,90.75,90.755,167200000.0
2008-03-20 08:24:00,90.755,90.76,90.75,90.75,220000000.0
2008-03-20 08:25:00,90.75,90.77,90.73,90.74,253700000.0
2008-03-20 08:26:00,90.74,90.745,90.74,90.745,179100000.0
2008-03-20 08:27:00,90.745,90.745,90.715,90.73,240400000.0
2008-03-20 08:28:00,90.73,90.73,90.72,90.72,93700000.0
2008-03-20 08:29:00,90.72,90.72,90.72,90.72,279500000.0
2008-03-20 08:30:00,90.72,90.735,90.705,90.73,234300000.0
2008-03-20 08:31:00,90.73,90.73,90.695,90.695,300800000.0
2008-03-20 08:32:00,90.695,90.7,90.68,90.685,258500000.0
2008-03-20 08:33:00,90.685,90.69,90.685,90.685,282800000.0
2008-03-20 08:34:00,90.685,90.725,90.685,90.71,335900000.0
2008-03-20 08:35:00,90.71,90.71,90.68,90.685,226500000.0
2008-03-20 08:36:00,90.685,90.705,90.685,90.705,319200000.0
2008-03-20 08:37:00,90.705,90.715,90.665,90.68,293500000.0
2008-03-20 08:38:00,90.68,90.7,90.67,90.69,234800000.0
2008-03-20 08:39:00,90.69,90.715,90.685,90.715,162100000.0
2008-03-20 08:40:00,90.715,90.73,90.7,90.705,293300000.0
2008-03-20 08:41:00,90.705,90.72,90.68,90.7,388200000.0
2008-03-20 08:42:00,90.7,90.715,90.685,90.71,724100000.0
2008-03-20 08:43:00,90.71,90.715,90.7,90.7,473500000.0
2008-03-20 08:44:00,90.7,90.71,90.68,90.69,260200000.0
2008-03-20 08:45:00,90.685,90.7,90.665,90.675,543700000.0
2008-03-20 08:46:00,90.675,90.675,90.6,90.6,243800000.0
2008-03-20 08:47:00,90.6,90.63,90.49,90.5,250800000.0
2008-03-20 08:48:00,90.5,90.555,90.5,90.515,196900000.0
2008-03-20 08:49:00,90.51,90.51,90.4,90.41,322800000.0
2008-03-20 08:50:00,90.41,90.455,90.4,90.45,154600000.0
2008-03-20 08:51:00,90.45,90.45,90.4,90.4,136200000.0
2008-03-20 08:52:00,90.4,90.42,90.365,90.365,97800000.0
2008-03-20 08:53:00,90.365,90.44,90.36,90.44,100600000.0
2008-03-20 08:54:00,90.43,90.45,90.385,90.385,138500000.0
2008-03-20 08:55:00,90.385,90.395,90.335,90.355,214200000.0
2008-03-20 08:56:00,90.355,90.365,90.33,90.355,109800000.0
2008-03-20 08:57:00,90.355,90.38,90.345,90.365,105200000.0
2008-03-20 08:58:00,90.365,90.385,90.365,90.385,156200000.0
2008-03-20 08:59:00,90.385,90.405,90.365,90.39,139800000.0
2008-03-20 09:00:00,90.39,90.445,90.39,90.445,103500000.0
2008-03-20 09:01:00,90.445,90.495,90.44,90.49,451000000.0
2008-03-20 09:02:00,90.49,90.52,90.49,90.5,269100000.0
2008-03-20 09:03:00,90.5,90.54,90.48,90.525,218400000.0
2008-03-20 09:04:00,90.525,90.54,90.515,90.54,353100000.0
2008-03-20 09:05:00,90.54,90.57,90.505,90.51,382700000.0
2008-03-20 09:06:00,90.51,90.525,90.495,90.51,382800000.0
2008-03-20 09:07:00,90.515,90.52,90.49,90.505,385500000.0
2008-03-20 09:08:00,90.505,90.54,90.48,90.535,423900000.0
2008-03-20 09:09:00,90.535,90.535,90.495,90.505,234700000.0
2008-03-20 09:10:00,90.505,90.505,90.455,90.455,320500000.0
2008-03-20 09:11:00,90.45,90.46,90.415,90.44,287500000.0
2008-03-20 09:12:00,90.44,90.44,90.4,90.41,184100000.0
2008-03-20 09:13:00,90.41,90.44,90.385,90.385,276900000.0
2008-03-20 09:14:00,90.385,90.395,90.33,90.355,255100000.0
2008-03-20 09:15:00,90.355,90.39,90.355,90.365,281300000.0
2008-03-20 09:16:00,90.36,90.415,90.36,90.38,250400000.0
2008-03-20 09:17:00,90.38,90.405,90.375,90.405,255100000.0
2008-03-20 09:18:00,90.405,90.45,90.395,90.42,251900000.0
2008-03-20 09:19:00,90.42,90.43,90.35,90.38,282000000.0
2008-03-20 09:20:00,90.385,90.385,90.35,90.365,311100000.0
2008-03-20 09:21:00,90.365,90.415,90.355,90.405,283500000.0
2008-03-20 09:22:00,90.405,90.46,90.395,90.44,330600000.0
2008-03-20 09:23:00,90.44,90.485,90.435,90.48,336200000.0
2008-03-20 09:24:00,90.48,90.51,90.465,90.48,284800000.0
2008-03-20 09:25:00,90.485,90.5,90.48,90.48,394500000.0
2008-03-20 09:26:00,90.48,90.48,90.43,90.435,508300000.0
2008-03-20 09:27:00,90.43,90.46,90.425,90.43,531500000.0
2008-03-20 09:28:00,90.43,90.475,90.42,90.44,493100000.0
2008-03-20 09:29:00,90.435,90.52,90.425,90.48,590200000.0
2008-03-20 09:30:00,90.49,90.49,90.47,90.49,128300000.0
2008-03-20 09:31:00,90.49,90.53,90.48,90.515,132900000.0
2008-03-20 09:32:00,90.515,90.54,90.475,90.53,105300000.0
2008-03-20 09:33:00,90.525,90.55,90.47,90.47,81700000.0
2008-03-20 09:34:00,90.47,90.505,90.465,90.485,130800000.0
2008-03-20 09:35:00,90.485,90.495,90.45,90.47,148400000.0
2008-03-20 09:36:00,90.475,90.5,90.47,90.485,105100000.0
2008-03-20 09:37:00,90.48,90.485,90.435,90.44,125500000.0
2008-03-20 09:38:00,90.435,90.44,90.36,90.41,152800000.0
2008-03-20 09:39:00,90.405,90.435,90.39,90.43,114000000.0
2008-03-20 09:40:00,90.43,90.45,90.41,90.43,134900000.0
2008-03-20 09:41:00,90.43,90.44,90.42,90.43,99200000.0
2008-03-20 09:42:00,90.43,90.46,90.42,90.435,76700000.0
2008-03-20 09:43:00,90.435,90.46,90.43,90.45,86300000.0
2008-03-20 09:44:00,90.45,90.455,90.425,90.455,91800000.0
2008-03-20 09:45:00,90.455,90.46,90.4,90.4,106200000.0
2008-03-20 09:46:00,90.4,90.45,90.39,90.42,85400000.0
2008-03-20 09:47:00,90.42,90.485,90.405,90.465,100600000.0
2008-03-20 09:48:00,90.465,90.465,90.43,90.45,125400000.0
2008-03-20 09:49:00,90.47,90.56,90.46,90.545,109000000.0
2008-03-20 09:50:00,90.57,90.57,90.535,90.54,106000000.0
2008-03-20 09:51:00,90.54,90.545,90.495,90.54,115300000.0
2008-03-20 09:52:00,90.54,90.6,90.525,90.6,117500000.0
2008-03-20 09:53:00,90.6,90.65,90.59,90.64,127600000.0
2008-03-20 09:54:00,90.64,90.68,90.615,90.66,132500000.0
2008-03-20 09:55:00,90.66,90.66,90.615,90.62,115700000.0
2008-03-20 09:56:00,90.62,90.63,90.6,90.62,99800000.0
2008-03-20 09:57:00,90.62,90.645,90.62,90.63,99100000.0
2008-03-20 09:58:00,90.63,90.67,90.63,90.655,138800000.0
2008-03-20 09:59:00,90.655,90.655,90.61,90.61,115800000.0
2008-03-20 10:00:00,90.61,90.655,90.61,90.64,94800000.0
2008-03-20 10:01:00,90.645,90.65,90.62,90.64,112200000.0
2008-03-20 10:02:00,90.64,90.7,90.64,90.7,99600000.0
2008-03-20 10:03:00,90.7,90.715,90.675,90.675,96600000.0
2008-03-20 10:04:00,90.675,90.725,90.675,90.725,137800000.0
2008-03-20 10:05:00,90.725,90.74,90.7,90.73,146700000.0
2008-03-20 10:06:00,90.73,90.78,90.725,90.74,101300000.0
2008-03-20 10:07:00,90.74,90.79,90.685,90.79,101200000.0
2008-03-20 10:08:00,90.79,90.845,90.77,90.84,107000000.0
2008-03-20 10:09:00,90.84,90.845,90.8,90.82,110300000.0
2008-03-20 10:10:00,90.82,90.88,90.81,90.86,108800000.0
2008-03-20 10:11:00,90.86,90.86,90.8,90.82,101500000.0
2008-03-20 10:12:00,90.82,90.835,90.805,90.82,112400000.0
2008-03-20 10:13:00,90.8,90.825,90.785,90.82,125100000.0
2008-03-20 10:14:00,90.82,90.82,90.795,90.81,128100000.0
2008-03-20 10:15:00,90.81,90.83,90.79,90.81,116100000.0
2008-03-20 10:16:00,90.805,90.905,90.79,90.885,127900000.0
2008-03-20 10:17:00,90.885,90.9,90.86,90.89,130100000.0
2008-03-20 10:18:00,90.89,90.97,90.88,90.885,102800000.0
2008-03-20 10:19:00,90.885,90.94,90.885,90.925,128000000.0
2008-03-20 10:20:00,90.925,90.94,90.92,90.94,109900000.0
2008-03-20 10:21:00,90.94,90.95,90.91,90.93,98200000.0
2008-03-20 10:22:00,90.93,90.935,90.9,90.92,116300000.0
2008-03-20 10:23:00,90.92,90.93,90.89,90.92,97600000.0
2008-03-20 10:24:00,90.92,90.92,90.88,90.88,92800000.0
2008-03-20 10:25:00,90.88,90.89,90.86,90.87,87400000.0
2008-03-20 10:26:00,90.87,90.87,90.8,90.82,90700000.0
2008-03-20 10:27:00,90.82,90.885,90.82,90.86,92500000.0
2008-03-20 10:28:00,90.86,90.86,90.82,90.835,105600000.0
2008-03-20 10:29:00,90.83,90.84,90.77,90.79,132100000.0
2008-03-20 10:30:00,90.79,90.835,90.78,90.815,106400000.0
2008-03-20 10:31:00,90.815,90.825,90.77,90.785,93500000.0
2008-03-20 10:32:00,90.785,90.8,90.775,90.8,97800000.0
2008-03-20 10:33:00,90.8,90.82,90.78,90.79,99800000.0
2008-03-20 10:34:00,90.79,90.815,90.78,90.815,112400000.0
2008-03-20 10:35:00,90.815,90.845,90.81,90.83,98800000.0
2008-03-20 10:36:00,90.83,90.83,90.74,90.745,125800000.0
2008-03-20 10:37:00,90.75,90.75,90.725,90.75,119900000.0
2008-03-20 10:38:00,90.75,90.75,90.72,90.73,96100000.0
2008-03-20 10:39:00,90.74,90.74,90.67,90.705,104600000.0
2008-03-20 10:40:00,90.705,90.765,90.705,90.76,124100000.0
2008-03-20 10:41:00,90.76,90.76,90.6,90.6,76800000.0
2008-03-20 10:42:00,90.6,90.67,90.59,90.65,76900000.0
2008-03-20 10:43:00,90.65,90.71,90.65,90.66,208000000.0
2008-03-20 10:44:00,90.66,90.69,90.64,90.64,87500000.0
2008-03-20 10:45:00,90.64,90.66,90.62,90.65,88500000.0
2008-03-20 10:46:00,90.645,90.67,90.615,90.67,88700000.0
2008-03-20 10:47:00,90.66,90.67,90.64,90.665,78800000.0
2008-03-20 10:48:00,90.665,90.665,90.64,90.65,89200000.0
2008-03-20 10:49:00,90.65,90.65,90.59,90.59,92000000.0
2008-03-20 10:50:00,90.59,90.625,90.58,90.615,88300000.0
2008-03-20 10:51:00,90.615,90.64,90.6,90.64,80900000.0
2008-03-20 10:52:00,90.65,90.68,90.63,90.645,83900000.0
2008-03-20 10:53:00,90.645,90.65,90.53,90.53,89200000.0
2008-03-20 10:54:00,90.53,90.56,90.49,90.49,86900000.0
2008-03-20 10:55:00,90.49,90.52,90.48,90.49,92000000.0
2008-03-20 10:56:00,90.49,90.555,90.48,90.545,104300000.0
2008-03-20 10:57:00,90.545,90.58,90.53,90.57,125200000.0
2008-03-20 10:58:00,90.57,90.66,90.56,90.61,76900000.0
2008-03-20 10:59:00,90.61,90.65,90.565,90.61,71600000.0
2008-03-20 11:00:00,90.61,90.64,90.58,90.63,86900000.0
2008-03-20 11:01:00,90.63,90.645,90.6,90.63,111700000.0
2008-03-20 11:02:00,90.63,90.68,90.62,90.64,95400000.0
2008-03-20 11:03:00,90.64,90.68,90.64,90.66,93800000.0
2008-03-20 11:04:00,90.66,90.69,90.66,90.69,93800000.0
2008-03-20 11:05:00,90.69,90.72,90.68,90.71,185800000.0
2008-03-20 11:06:00,90.71,90.77,90.71,90.77,137800000.0
2008-03-20 11:07:00,90.765,90.805,90.76,90.79,115100000.0
2008-03-20 11:08:00,90.795,90.835,90.78,90.82,98100000.0
2008-03-20 11:09:00,90.82,90.88,90.82,90.87,107300000.0
2008-03-20 11:10:00,90.88,90.93,90.86,90.915,106800000.0
2008-03-20 11:11:00,90.915,90.93,90.89,90.91,148300000.0
2008-03-20 11:12:00,90.91,90.96,90.91,90.92,110200000.0
2008-03-20 11:13:00,90.92,90.925,90.8,90.84,116300000.0
2008-03-20 11:14:00,90.84,90.85,90.8,90.83,114700000.0
2008-03-20 11:15:00,90.83,90.85,90.79,90.81,91200000.0
2008-03-20 11:16:00,90.8,90.82,90.79,90.79,97600000.0
2008-03-20 11:17:00,90.79,90.82,90.78,90.79,102400000.0
2008-03-20 11:18:00,90.79,90.8,90.755,90.755,91400000.0
2008-03-20 11:19:00,90.76,90.78,90.76,90.77,97200000.0
2008-03-20 11:20:00,90.77,90.77,90.73,90.77,101400000.0
2008-03-20 11:21:00,90.77,90.77,90.705,90.71,112400000.0
2008-03-20 11:22:00,90.71,90.71,90.69,90.69,109200000.0
2008-03-20 11:23:00,90.69,90.71,90.66,90.68,88200000.0
2008-03-20 11:24:00,90.68,90.68,90.61,90.615,126400000.0
2008-03-20 11:25:00,90.615,90.67,90.61,90.655,105100000.0
2008-03-20 11:26:00,90.66,90.675,90.64,90.675,118700000.0
2008-03-20 11:27:00,90.67,90.685,90.645,90.68,137300000.0
2008-03-20 11:28:00,90.68,90.71,90.64,90.7,102300000.0
2008-03-20 11:29:00,90.7,90.725,90.685,90.71,122000000.0
2008-03-20 11:30:00,90.71,90.77,90.7,90.77,82100000.0
2008-03-20 11:31:00,90.77,90.8,90.7,90.7,79400000.0
2008-03-20 11:32:00,90.7,90.7,90.64,90.65,117600000.0
2008-03-20 11:33:00,90.65,90.745,90.65,90.745,134900000.0
2008-03-20 11:34:00,90.745,90.76,90.74,90.745,76700000.0
2008-03-20 11:35:00,90.745,90.86,90.73,90.83,117900000.0
2008-03-20 11:36:00,90.83,90.85,90.83,90.83,69300000.0
2008-03-20 11:37:00,90.83,90.85,90.82,90.83,65400000.0
2008-03-20 11:38:00,90.83,90.83,90.765,90.795,154100000.0
2008-03-20 11:39:00,90.795,90.885,90.77,90.775,168200000.0
2008-03-20 11:40:00,90.78,90.85,90.77,90.81,81500000.0
2008-03-20 11:41:00,90.81,90.81,90.67,90.72,85300000.0
2008-03-20 11:42:00,90.72,90.76,90.69,90.7,65800000.0
2008-03-20 11:43:00,90.7,90.73,90.67,90.67,85500000.0
2008-03-20 11:44:00,90.67,90.71,90.53,90.59,98400000.0
2008-03-20 11:45:00,90.59,90.785,90.575,90.75,112800000.0
2008-03-20 11:46:00,90.75,90.765,90.645,90.67,133300000.0
2008-03-20 11:47:00,90.67,90.745,90.63,90.725,90600000.0
2008-03-20 11:48:00,90.725,90.76,90.7,90.735,94300000.0
2008-03-20 11:49:00,90.735,90.745,90.69,90.7,114700000.0
2008-03-20 11:50:00,90.7,90.74,90.695,90.74,107300000.0
2008-03-20 11:51:00,90.74,90.76,90.72,90.74,73900000.0
2008-03-20 11:52:00,90.74,90.77,90.72,90.76,47600000.0
2008-03-20 11:53:00,90.76,90.82,90.72,90.8,66200000.0
2008-03-20 11:54:00,90.8,90.86,90.79,90.86,67200000.0
2008-03-20 11:55:00,90.855,90.87,90.815,90.83,105200000.0
2008-03-20 11:56:00,90.83,90.86,90.79,90.79,97800000.0
2008-03-20 11:57:00,90.79,90.8,90.77,90.78,71200000.0
2008-03-20 11:58:00,90.78,90.78,90.73,90.73,78600000.0
2008-03-20 11:59:00,90.73,90.74,90.695,90.725,102200000.0
2008-03-20 12:00:00,90.73,90.805,90.73,90.795,88400000.0
2008-03-20 12:01:00,90.795,90.85,90.77,90.825,127300000.0
2008-03-20 12:02:00,90.825,90.87,90.79,90.85,108100000.0
2008-03-20 12:03:00,90.84,90.89,90.83,90.84,85200000.0
2008-03-20 12:04:00,90.84,90.87,90.83,90.835,67700000.0
2008-03-20 12:05:00,90.835,90.86,90.825,90.85,77000000.0
2008-03-20 12:06:00,90.85,90.86,90.79,90.8,76500000.0
2008-03-20 12:07:00,90.8,90.82,90.74,90.8,85200000.0
2008-03-20 12:08:00,90.8,90.82,90.785,90.785,145900000.0
2008-03-20 12:09:00,90.765,90.81,90.71,90.76,106900000.0
2008-03-20 12:10:00,90.75,90.79,90.74,90.76,92900000.0
2008-03-20 12:11:00,90.74,90.74,90.68,90.73,62400000.0
2008-03-20 12:12:00,90.725,90.75,90.71,90.72,163100000.0
2008-03-20 12:13:00,90.72,90.76,90.67,90.67,93200000.0
2008-03-20 12:14:00,90.67,90.73,90.67,90.67,107000000.0
2008-03-20 12:15:00,90.67,90.67,90.6,90.62,114400000.0
2008-03-20 12:16:00,90.62,90.66,90.585,90.65,93700000.0
2008-03-20 12:17:00,90.65,90.66,90.6,90.64,87800000.0
2008-03-20 12:18:00,90.645,90.69,90.64,90.64,87600000.0
2008-03-20 12:19:00,90.645,90.66,90.59,90.63,100800000.0
2008-03-20 12:20:00,90.635,90.715,90.635,90.675,90800000.0
2008-03-20 12:21:00,90.685,90.695,90.645,90.655,91400000.0
2008-03-20 12:22:00,90.655,90.665,90.52,90.54,91900000.0
2008-03-20 12:23:00,90.54,90.7,90.525,90.695,91600000.0
2008-03-20 12:24:00,90.695,90.72,90.645,90.67,91200000.0
2008-03-20 12:25:00,90.665,90.69,90.66,90.675,91200000.0
2008-03-20 12:26:00,90.675,90.755,90.665,90.735,85300000.0
2008-03-20 12:27:00,90.745,90.77,90.74,90.755,89300000.0
2008-03-20 12:28:00,90.755,90.77,90.74,90.74,97700000.0
2008-03-20 12:29:00,90.74,90.81,90.71,90.78,101500000.0
2008-03-20 12:30:00,90.775,90.815,90.77,90.79,97100000.0
2008-03-20 12:31:00,90.79,90.865,90.79,90.865,100100000.0
2008-03-20 12:32:00,90.865,90.89,90.84,90.87,93200000.0
2008-03-20 12:33:00,90.87,90.87,90.82,90.84,93200000.0
2008-03-20 12:34:00,90.835,90.87,90.83,90.83,84500000.0
2008-03-20 12:35:00,90.83,90.89,90.82,90.82,89000000.0
2008-03-20 12:36:00,90.82,90.86,90.81,90.85,78200000.0
2008-03-20 12:37:00,90.84,90.84,90.74,90.75,88100000.0
2008-03-20 12:38:00,90.75,90.76,90.69,90.73,90300000.0
2008-03-20 12:39:00,90.73,90.74,90.615,90.62,85400000.0
2008-03-20 12:40:00,90.62,90.66,90.59,90.62,70900000.0
2008-03-20 12:41:00,90.62,90.66,90.615,90.655,73400000.0
2008-03-20 12:42:00,90.655,90.68,90.64,90.67,82200000.0
2008-03-20 12:43:00,90.68,90.7,90.63,90.63,73200000.0
2008-03-20 12:44:00,90.63,90.645,90.62,90.62,97800000.0
2008-03-20 12:45:00,90.62,90.62,90.62,90.62,169700000.0
2008-03-20 12:46:00,90.62,90.62,90.535,90.545,153900000.0
2008-03-20 12:47:00,90.545,90.56,90.49,90.535,175300000.0
2008-03-20 12:48:00,90.535,90.63,90.535,90.61,230300000.0
2008-03-20 12:49:00,90.61,90.61,90.59,90.595,70500000.0
2008-03-20 12:50:00,90.59,90.66,90.59,90.65,107200000.0
2008-03-20 12:51:00,90.65,90.69,90.635,90.64,91600000.0
2008-03-20 12:52:00,90.64,90.67,90.62,90.655,106700000.0
2008-03-20 12:53:00,90.66,90.66,90.6,90.6,82000000.0
2008-03-20 12:54:00,90.58,90.62,90.58,90.58,64000000.0
2008-03-20 12:55:00,90.58,90.64,90.58,90.64,55200000.0
2008-03-20 12:56:00,90.64,90.64,90.61,90.63,70800000.0
2008-03-20 12:57:00,90.63,90.63,90.6,90.61,68400000.0
2008-03-20 12:58:00,90.615,90.68,90.53,90.54,60200000.0
2008-03-20 12:59:00,90.54,90.585,90.485,90.585,79000000.0
2008-03-20 13:00:00,90.585,90.585,90.49,90.51,97900000.0
2008-03-20 13:01:00,90.51,90.54,90.48,90.52,78600000.0
2008-03-20 13:02:00,90.51,90.56,90.49,90.52,88500000.0
2008-03-20 13:03:00,90.53,90.55,90.48,90.52,81300000.0
2008-03-20 13:04:00,90.52,90.52,90.48,90.49,113200000.0
2008-03-20 13:05:00,90.49,90.54,90.49,90.53,74500000.0
2008-03-20 13:06:00,90.53,90.53,90.5,90.5,85800000.0
2008-03-20 13:07:00,90.5,90.53,90.5,90.515,88000000.0
2008-03-20 13:08:00,90.515,90.53,90.49,90.5,81500000.0
2008-03-20 13:09:00,90.5,90.53,90.485,90.53,90100000.0
2008-03-20 13:10:00,90.53,90.55,90.5,90.52,50300000.0
2008-03-20 13:11:00,90.52,90.52,90.41,90.44,96100000.0
2008-03-20 13:12:00,90.44,90.46,90.33,90.4,71100000.0
2008-03-20 13:13:00,90.4,90.46,90.4,90.445,84100000.0
2008-03-20 13:14:00,90.445,90.47,90.445,90.46,97100000.0
2008-03-20 13:15:00,90.445,90.485,90.42,90.465,116000000.0
2008-03-20 13:16:00,90.465,90.515,90.455,90.47,104600000.0
2008-03-20 13:17:00,90.47,90.505,90.44,90.475,97000000.0
2008-03-20 13:18:00,90.475,90.485,90.43,90.44,77700000.0
2008-03-20 13:19:00,90.44,90.455,90.43,90.45,125800000.0
2008-03-20 13:20:00,90.45,90.455,90.42,90.42,67400000.0
2008-03-20 13:21:00,90.42,90.44,90.35,90.35,165800000.0
2008-03-20 13:22:00,90.35,90.35,90.295,90.31,91500000.0
2008-03-20 13:23:00,90.31,90.32,90.28,90.28,137600000.0
2008-03-20 13:24:00,90.28,90.37,90.28,90.36,70400000.0
2008-03-20 13:25:00,90.36,90.36,90.31,90.32,123500000.0
2008-03-20 13:26:00,90.32,90.35,90.31,90.32,66900000.0
2008-03-20 13:27:00,90.32,90.35,90.31,90.33,60100000.0
2008-03-20 13:28:00,90.33,90.34,90.33,90.34,74600000.0
2008-03-20 13:29:00,90.34,90.36,90.33,90.335,106600000.0
2008-03-20 13:30:00,90.335,90.36,90.335,90.36,151800000.0
2008-03-20 13:31:00,90.36,90.36,90.34,90.35,65200000.0
2008-03-20 13:32:00,90.35,90.46,90.35,90.44,91700000.0
2008-03-20 13:33:00,90.44,90.48,90.43,90.47,84600000.0
2008-03-20 13:34:00,90.47,90.47,90.315,90.33,72200000.0
2008-03-20 13:35:00,90.33,90.4,90.32,90.4,65300000.0
2008-03-20 13:36:00,90.41,90.42,90.34,90.38,64900000.0
2008-03-20 13:37:00,90.37,90.39,90.36,90.38,83600000.0
2008-03-20 13:38:00,90.38,90.39,90.31,90.335,84800000.0
2008-03-20 13:39:00,90.335,90.335,90.325,90.33,129400000.0
2008-03-20 13:40:00,90.33,90.33,90.305,90.305,201500000.0
2008-03-20 13:41:00,90.305,90.35,90.29,90.33,171200000.0
2008-03-20 13:42:00,90.33,90.33,90.315,90.33,112600000.0
2008-03-20 13:43:00,90.335,90.34,90.3,90.32,116300000.0
2008-03-20 13:44:00,90.32,90.34,90.3,90.31,81000000.0
2008-03-20 13:45:00,90.31,90.31,90.23,90.26,103700000.0
2008-03-20 13:46:00,90.26,90.26,90.19,90.26,153900000.0
2008-03-20 13:47:00,90.26,90.27,90.23,90.23,103200000.0
2008-03-20 13:48:00,90.23,90.27,90.23,90.26,61700000.0
2008-03-20 13:49:00,90.25,90.27,90.24,90.255,103500000.0
2008-03-20 13:50:00,90.255,90.27,90.195,90.21,186400000.0
2008-03-20 13:51:00,90.205,90.23,90.16,90.165,92200000.0
2008-03-20 13:52:00,90.165,90.165,90.02,90.02,80500000.0
2008-03-20 13:53:00,90.025,90.11,90.02,90.08,94400000.0
2008-03-20 13:54:00,90.08,90.14,90.06,90.095,85900000.0
2008-03-20 13:55:00,90.09,90.185,90.09,90.155,139400000.0
2008-03-20 13:56:00,90.15,90.205,90.14,90.14,138600000.0
2008-03-20 13:57:00,90.145,90.18,90.14,90.155,108900000.0
2008-03-20 13:58:00,90.155,90.185,90.15,90.16,86300000.0
2008-03-20 13:59:00,90.16,90.17,90.075,90.075,106200000.0
2008-03-20 14:00:00,90.075,90.09,90.015,90.02,82200000.0
2008-03-20 14:01:00,90.02,90.07,90.02,90.07,77600000.0
2008-03-20 14:02:00,90.07,90.1,90.055,90.08,62000000.0
2008-03-20 14:03:00,90.08,90.08,90.03,90.035,95800000.0
2008-03-20 14:04:00,90.035,90.07,89.975,89.975,121400000.0
2008-03-20 14:05:00,89.975,90.025,89.95,89.95,83300000.0
2008-03-20 14:06:00,89.95,89.99,89.95,89.97,61200000.0
2008-03-20 14:07:00,89.97,90.02,89.97,90.02,32100000.0
2008-03-20 14:08:00,90.02,90.02,89.98,90.0,82500000.0
2008-03-20 14:09:00,90.0,90.005,89.945,89.99,74000000.0
2008-03-20 14:10:00,89.99,89.99,89.94,89.98,102600000.0
2008-03-20 14:11:00,89.98,89.99,89.95,89.96,57000000.0
2008-03-20 14:12:00,89.96,89.995,89.95,89.95,67600000.0
2008-03-20 14:13:00,89.955,89.96,89.92,89.95,87500000.0
2008-03-20 14:14:00,89.95,89.99,89.925,89.97,93400000.0
2008-03-20 14:15:00,89.97,89.98,89.92,89.96,77800000.0
2008-03-20 14:16:00,89.96,89.975,89.91,89.915,92900000.0
2008-03-20 14:17:00,89.915,89.93,89.88,89.91,94200000.0
2008-03-20 14:18:00,89.91,89.925,89.91,89.915,97200000.0
2008-03-20 14:19:00,89.915,89.955,89.9,89.92,92800000.0
2008-03-20 14:20:00,89.93,89.94,89.87,89.88,97200000.0
2008-03-20 14:21:00,89.88,89.93,89.87,89.9,97200000.0
2008-03-20 14:22:00,89.9,89.92,89.83,89.86,105100000.0
2008-03-20 14:23:00,89.86,89.895,89.86,89.885,90000000.0
2008-03-20 14:24:00,89.88,89.905,89.82,89.875,96400000.0
2008-03-20 14:25:00,89.875,89.895,89.69,89.695,90300000.0
2008-03-20 14:26:00,89.69,89.7,89.55,89.565,78900000.0
2008-03-20 14:27:00,89.57,89.68,89.57,89.68,70400000.0
2008-03-20 14:28:00,89.68,89.77,89.65,89.69,93100000.0
2008-03-20 14:29:00,89.69,89.71,89.62,89.63,91000000.0
2008-03-20 14:30:00,89.64,89.64,89.55,89.575,74500000.0
2008-03-20 14:31:00,89.575,89.59,89.535,89.55,84300000.0
2008-03-20 14:32:00,89.55,89.605,89.545,89.595,81200000.0
2008-03-20 14:33:00,89.59,89.675,89.58,89.62,110900000.0
2008-03-20 14:34:00,89.62,89.62,89.56,89.59,90400000.0
2008-03-20 14:35:00,89.59,89.61,89.54,89.585,95400000.0
2008-03-20 14:36:00,89.585,89.65,89.58,89.65,91400000.0
2008-03-20 14:37:00,89.66,89.68,89.625,89.65,97500000.0
2008-03-20 14:38:00,89.65,89.67,89.505,89.515,99400000.0
2008-03-20 14:39:00,89.51,89.565,89.51,89.54,85300000.0
2008-03-20 14:40:00,89.54,89.59,89.54,89.55,93400000.0
2008-03-20 14:41:00,89.55,89.64,89.55,89.61,79400000.0
2008-03-20 14:42:00,89.61,89.64,89.51,89.52,54500000.0
2008-03-20 14:43:00,89.52,89.55,89.51,89.54,59200000.0
2008-03-20 14:44:00,89.54,89.61,89.53,89.595,74000000.0
2008-03-20 14:45:00,89.595,89.62,89.58,89.61,72200000.0
2008-03-20 14:46:00,89.61,89.655,89.61,89.65,79600000.0
2008-03-20 14:47:00,89.65,89.705,89.65,89.69,86900000.0
2008-03-20 14:48:00,89.69,89.73,89.67,89.725,79800000.0
2008-03-20 14:49:00,89.725,89.735,89.695,89.705,96300000.0
2008-03-20 14:50:00,89.705,89.705,89.66,89.67,88500000.0
2008-03-20 14:51:00,89.67,89.675,89.605,89.635,137500000.0
2008-03-20 14:52:00,89.64,89.67,89.62,89.64,90700000.0
2008-03-20 14:53:00,89.64,89.64,89.62,89.63,97500000.0
2008-03-20 14:54:00,89.63,89.655,89.615,89.635,139600000.0
2008-03-20 14:55:00,89.635,89.635,89.58,89.58,94400000.0
2008-03-20 14:56:00,89.58,89.61,89.57,89.595,113400000.0
2008-03-20 14:57:00,89.595,89.595,89.53,89.55,120700000.0
2008-03-20 14:58:00,89.55,89.555,89.48,89.48,99300000.0
2008-03-20 14:59:00,89.48,89.515,89.43,89.43,185800000.0
2008-03-20 15:00:00,89.43,89.47,89.43,89.47,192200000.0
2008-03-20 15:01:00,89.47,89.52,89.47,89.52,56500000.0
2008-03-20 15:02:00,89.52,89.57,89.52,89.54,62400000.0
2008-03-20 15:03:00,89.54,89.55,89.49,89.52,70200000.0
2008-03-20 15:04:00,89.52,89.54,89.5,89.54,64600000.0
2008-03-20 15:05:00,89.54,89.56,89.515,89.55,62600000.0
2008-03-20 15:06:00,89.55,89.58,89.53,89.53,69200000.0
2008-03-20 15:07:00,89.53,89.56,89.52,89.53,81200000.0
2008-03-20 15:08:00,89.53,89.54,89.5,89.515,89700000.0
2008-03-20 15:09:00,89.515,89.555,89.505,89.53,104400000.0
2008-03-20 15:10:00,89.53,89.54,89.5,89.535,74800000.0
2008-03-20 15:11:00,89.535,89.57,89.53,89.55,79400000.0
2008-03-20 15:12:00,89.55,89.59,89.55,89.57,85100000.0
2008-03-20 15:13:00,89.57,89.625,89.555,89.6,98500000.0
2008-03-20 15:14:00,89.6,89.64,89.585,89.615,97900000.0
2008-03-20 15:15:00,89.615,89.67,89.595,89.67,87600000.0
2008-03-20 15:16:00,89.67,89.68,89.63,89.635,68800000.0
2008-03-20 15:17:00,89.635,89.67,89.615,89.66,116600000.0
2008-03-20 15:18:00,89.66,89.685,89.64,89.64,128400000.0
2008-03-20 15:19:00,89.64,89.64,89.52,89.55,104600000.0
2008-03-20 15:20:00,89.55,89.6,89.55,89.56,85200000.0
2008-03-20 15:21:00,89.56,89.575,89.495,89.505,112500000.0
2008-03-20 15:22:00,89.5,89.53,89.49,89.525,97700000.0
2008-03-20 15:23:00,89.53,89.56,89.49,89.5,111600000.0
2008-03-20 15:24:00,89.5,89.515,89.49,89.49,84800000.0
2008-03-20 15:25:00,89.49,89.52,89.485,89.51,89300000.0
2008-03-20 15:26:00,89.51,89.52,89.5,89.51,88900000.0
2008-03-20 15:27:00,89.5,89.51,89.44,89.48,94200000.0
2008-03-20 15:28:00,89.48,89.52,89.47,89.505,94300000.0
2008-03-20 15:29:00,89.505,89.51,89.48,89.51,74100000.0
2008-03-20 15:30:00,89.51,89.55,89.5,89.545,97500000.0
2008-03-20 15:31:00,89.545,89.58,89.53,89.535,95600000.0
2008-03-20 15:32:00,89.535,89.55,89.49,89.49,89100000.0
2008-03-20 15:33:00,89.49,89.49,89.43,89.44,120300000.0
2008-03-20 15:34:00,89.44,89.5,89.42,89.475,99000000.0
2008-03-20 15:35:00,89.48,89.52,89.47,89.5,69000000.0
2008-03-20 15:36:00,89.5,89.515,89.42,89.42,88300000.0
2008-03-20 15:37:00,89.42,89.46,89.42,89.43,111800000.0
2008-03-20 15:38:00,89.43,89.455,89.4,89.41,137900000.0
2008-03-20 15:39:00,89.41,89.435,89.41,89.42,80500000.0
2008-03-20 15:40:00,89.44,89.48,89.42,89.45,101100000.0
2008-03-20 15:41:00,89.45,89.47,89.42,89.43,106800000.0
2008-03-20 15:42:00,89.43,89.44,89.4,89.42,83600000.0
2008-03-20 15:43:00,89.42,89.45,89.38,89.4,92200000.0
2008-03-20 15:44:00,89.4,89.43,89.39,89.39,66800000.0
2008-03-20 15:45:00,89.39,89.43,89.38,89.43,75700000.0
2008-03-20 15:46:00,89.43,89.45,89.41,89.42,97200000.0
2008-03-20 15:47:00,89.41,89.42,89.395,89.42,86900000.0
2008-03-20 15:48:00,89.42,89.45,89.335,89.335,85800000.0
2008-03-20 15:49:00,89.325,89.39,89.22,89.36,107700000.0
2008-03-20 15:50:00,89.36,89.375,89.33,89.355,69600000.0
2008-03-20 15:51:00,89.36,89.4,89.34,89.4,69900000.0
2008-03-20 15:52:00,89.4,89.45,89.4,89.42,64400000.0
2008-03-20 15:53:00,89.42,89.46,89.405,89.43,78700000.0
2008-03-20 15:54:00,89.43,89.44,89.415,89.43,115300000.0
2008-03-20 15:55:00,89.42,89.42,89.39,89.415,63200000.0
2008-03-20 15:56:00,89.415,89.43,89.395,89.41,112400000.0
2008-03-20 15:57:00,89.41,89.43,89.4,89.415,107500000.0
2008-03-20 15:58:00,89.42,89.465,89.385,89.465,172500000.0
2008-03-20 15:59:00,89.465,89.59,89.465,89.525,354400000.0
2008-03-20 16:00:00,89.525,89.6,89.38,89.48,350000000.0
2008-03-20 16:01:00,89.48,89.71,89.46,89.65,119300000.0
2008-03-20 16:02:00,89.66,89.68,89.53,89.555,92500000.0
2008-03-20 16:03:00,89.56,89.66,89.56,89.655,84200000.0
2008-03-20 16:04:00,89.66,89.68,89.61,89.62,70200000.0
2008-03-20 16:05:00,89.62,89.64,89.58,89.6,82500000.0
2008-03-20 16:06:00,89.6,89.71,89.6,89.7,99600000.0
2008-03-20 16:07:00,89.7,89.71,89.67,89.69,107100000.0
2008-03-20 16:08:00,89.69,89.71,89.67,89.69,95000000.0
2008-03-20 16:09:00,89.69,89.7,89.63,89.66,55100000.0
2008-03-20 16:10:00,89.66,89.76,89.62,89.65,114700000.0
2008-03-20 16:11:00,89.635,89.64,89.51,89.52,117200000.0
2008-03-20 16:12:00,89.52,89.54,89.48,89.495,93800000.0
2008-03-20 16:13:00,89.5,89.505,89.45,89.48,104700000.0
2008-03-20 16:14:00,89.48,89.49,89.38,89.38,151600000.0
2008-03-20 16:15:00,89.38,89.38,89.27,89.36,116700000.0
2008-03-20 16:16:00,89.36,89.38,89.32,89.33,131000000.0
2008-03-20 16:17:00,89.33,89.395,89.325,89.37,125200000.0
2008-03-20 16:18:00,89.37,89.42,89.37,89.41,77800000.0
2008-03-20 16:19:00,89.41,89.41,89.37,89.39,62200000.0
2008-03-20 16:20:00,89.39,89.44,89.37,89.44,71300000.0
2008-03-20 16:21:00,89.44,89.52,89.41,89.49,99000000.0
2008-03-20 16:22:00,89.475,89.53,89.47,89.52,110800000.0
2008-03-20 16:23:00,89.52,89.59,89.52,89.555,100900000.0
2008-03-20 16:24:00,89.56,89.56,89.43,89.43,99600000.0
2008-03-20 16:25:00,89.43,89.45,89.35,89.36,111300000.0
2008-03-20 16:26:00,89.36,89.37,89.29,89.32,65100000.0
2008-03-20 16:27:00,89.32,89.355,89.3,89.34,66300000.0
2008-03-20 16:28:00,89.33,89.365,89.305,89.34,89600000.0
2008-03-20 16:29:00,89.34,89.385,89.33,89.37,96600000.0
2008-03-20 16:30:00,89.37,89.37,89.32,89.34,84900000.0
2008-03-20 16:31:00,89.34,89.37,89.33,89.34,77600000.0
2008-03-20 16:32:00,89.34,89.34,89.28,89.335,108500000.0
2008-03-20 16:33:00,89.345,89.39,89.34,89.365,65900000.0
2008-03-20 16:34:00,89.365,89.39,89.32,89.32,83200000.0
2008-03-20 16:35:00,89.32,89.35,89.28,89.28,59200000.0
2008-03-20 16:36:00,89.28,89.32,89.28,89.29,74200000.0
2008-03-20 16:37:00,89.29,89.29,89.26,89.29,78300000.0
2008-03-20 16:38:00,89.29,89.31,89.285,89.285,61300000.0
2008-03-20 16:39:00,89.29,89.35,89.28,89.28,94100000.0
2008-03-20 16:40:00,89.28,89.32,89.235,89.32,71300000.0
2008-03-20 16:41:00,89.32,89.32,89.17,89.18,115900000.0
2008-03-20 16:42:00,89.18,89.18,89.065,89.15,84900000.0
2008-03-20 16:43:00,89.14,89.18,89.1,89.13,83600000.0
2008-03-20 16:44:00,89.14,89.21,89.12,89.19,71600000.0
2008-03-20 16:45:00,89.19,89.19,89.13,89.13,92500000.0
2008-03-20 16:46:00,89.13,89.19,89.13,89.19,97600000.0
2008-03-20 16:47:00,89.19,89.21,89.16,89.205,99100000.0
2008-03-20 16:48:00,89.205,89.265,89.18,89.25,103700000.0
2008-03-20 16:49:00,89.25,89.285,89.16,89.17,83600000.0
2008-03-20 16:50:00,89.17,89.25,89.13,89.24,90100000.0
2008-03-20 16:51:00,89.24,89.36,89.22,89.36,83300000.0
2008-03-20 16:52:00,89.36,89.41,89.33,89.375,84100000.0
2008-03-20 16:53:00,89.37,89.38,89.31,89.315,94400000.0
2008-03-20 16:54:00,89.31,89.33,89.295,89.325,88100000.0
2008-03-20 16:55:00,89.33,89.335,89.25,89.275,72700000.0
2008-03-20 16:56:00,89.27,89.275,89.24,89.25,71100000.0
2008-03-20 16:57:00,89.255,89.28,89.22,89.265,98700000.0
2008-03-20 16:58:00,89.275,89.28,89.225,89.23,80800000.0
2008-03-20 16:59:00,89.22,89.24,89.19,89.21,93100000.0
2008-03-20 17:00:00,89.215,89.32,89.21,89.25,104100000.0
2008-03-20 17:01:00,89.245,89.245,89.19,89.2,72100000.0
2008-03-20 17:02:00,89.2,89.2,89.15,89.16,97900000.0
2008-03-20 17:03:00,89.16,89.16,89.09,89.09,86700000.0
2008-03-20 17:04:00,89.09,89.145,89.085,89.12,86200000.0
2008-03-20 17:05:00,89.12,89.14,89.08,89.14,95100000.0
2008-03-20 17:06:00,89.14,89.18,89.13,89.17,84400000.0
2008-03-20 17:07:00,89.17,89.175,89.11,89.11,81400000.0
2008-03-20 17:08:00,89.11,89.13,89.07,89.07,75000000.0
2008-03-20 17:09:00,89.065,89.07,88.995,89.03,93700000.0
2008-03-20 17:10:00,89.03,89.055,89.0,89.05,92000000.0
2008-03-20 17:11:00,89.055,89.065,89.02,89.02,73300000.0
2008-03-20 17:12:00,89.03,89.065,89.01,89.01,78900000.0
2008-03-20 17:13:00,89.01,89.02,88.91,88.92,76200000.0
2008-03-20 17:14:00,88.92,88.92,88.845,88.885,86500000.0
2008-03-20 17:15:00,88.885,88.89,88.8,88.83,93600000.0
2008-03-20 17:16:00,88.83,88.855,88.805,88.84,81200000.0
2008-03-20 17:17:00,88.84,88.905,88.82,88.885,63300000.0
2008-03-20 17:18:00,88.885,88.89,88.84,88.84,67300000.0
2008-03-20 17:19:00,88.84,88.86,88.83,88.83,116700000.0
2008-03-20 17:20:00,88.83,88.83,88.78,88.78,77500000.0
2008-03-20 17:21:00,88.78,88.78,88.55,88.59,85100000.0
2008-03-20 17:22:00,88.59,88.65,88.59,88.62,60900000.0
2008-03-20 17:23:00,88.62,88.67,88.62,88.66,57700000.0
2008-03-20 17:24:00,88.66,88.73,88.64,88.71,85700000.0
2008-03-20 17:25:00,88.71,88.72,88.63,88.635,78800000.0
2008-03-20 17:26:00,88.635,88.66,88.61,88.63,83800000.0
2008-03-20 17:27:00,88.63,88.65,88.615,88.615,93100000.0
2008-03-20 17:28:00,88.61,88.645,88.58,88.645,173100000.0
2008-03-20 17:29:00,88.645,88.69,88.63,88.64,92600000.0
2008-03-20 17:30:00,88.64,88.66,88.625,88.63,62400000.0
2008-03-20 17:31:00,88.63,88.63,88.48,88.5,62500000.0
2008-03-20 17:32:00,88.51,88.53,88.49,88.51,70600000.0
2008-03-20 17:33:00,88.51,88.52,88.49,88.49,90800000.0
2008-03-20 17:34:00,88.49,88.51,88.44,88.475,575200000.0
2008-03-20 17:35:00,88.475,88.5,88.46,88.475,535400000.0
2008-03-20 17:36:00,88.475,88.49,88.445,88.475,543700000.0
2008-03-20 17:37:00,88.475,88.53,88.475,88.485,89000000.0
2008-03-20 17:38:00,88.485,88.52,88.475,88.475,471700000.0
2008-03-20 17:39:00,88.475,88.51,88.475,88.51,347900000.0
2008-03-20 17:40:00,88.51,88.53,88.49,88.53,64900000.0
2008-03-20 17:41:00,88.53,88.56,88.51,88.55,47300000.0
2008-03-20 17:42:00,88.55,88.58,88.52,88.58,52400000.0
2008-03-20 17:43:00,88.58,88.62,88.5,88.545,83700000.0
2008-03-20 17:44:00,88.545,88.545,88.465,88.475,194900000.0
2008-03-20 17:45:00,88.475,88.48,88.44,88.475,700600000.0
2008-03-20 17:46:00,88.475,88.475,88.33,88.375,292400000.0
2008-03-20 17:47:00,88.375,88.38,88.325,88.345,92600000.0
2008-03-20 17:48:00,88.34,88.37,88.33,88.345,99200000.0
2008-03-20 17:49:00,88.345,88.375,88.325,88.335,92600000.0
2008-03-20 17:50:00,88.335,88.345,88.31,88.33,112000000.0
2008-03-20 17:51:00,88.325,88.325,88.265,88.315,97300000.0
2008-03-20 17:52:00,88.315,88.41,88.3,88.405,85000000.0
2008-03-20 17:53:00,88.405,88.415,88.37,88.395,91500000.0
2008-03-20 17:54:00,88.395,88.41,88.38,88.38,97700000.0
2008-03-20 17:55:00,88.38,88.435,88.38,88.41,87300000.0
2008-03-20 17:56:00,88.41,88.42,88.38,88.38,60400000.0
2008-03-20 17:57:00,88.38,88.48,88.375,88.47,50800000.0
2008-03-20 17:58:00,88.47,88.49,88.46,88.47,77000000.0
2008-03-20 17:59:00,88.47,88.49,88.44,88.47,65100000.0
2008-03-20 18:00:00,88.47,88.5,88.46,88.49,68400000.0
2008-03-20 18:01:00,88.49,88.57,88.49,88.57,87500000.0
2008-03-20 18:02:00,88.58,88.715,88.58,88.695,82400000.0
2008-03-20 18:03:00,88.7,88.73,88.68,88.725,90600000.0
2008-03-20 18:04:00,88.73,88.78,88.69,88.705,76900000.0
2008-03-20 18:05:00,88.705,88.72,88.62,88.62,83100000.0
2008-03-20 18:06:00,88.62,88.63,88.565,88.615,85200000.0
2008-03-20 18:07:00,88.615,88.635,88.58,88.62,70900000.0
2008-03-20 18:08:00,88.62,88.62,88.54,88.55,87200000.0
2008-03-20 18:09:00,88.55,88.55,88.45,88.45,94900000.0
2008-03-20 18:10:00,88.435,88.435,88.34,88.36,95900000.0
2008-03-20 18:11:00,88.36,88.385,88.33,88.375,81400000.0
2008-03-20 18:12:00,88.37,88.43,88.32,88.43,89000000.0
2008-03-20 18:13:00,88.43,88.47,88.42,88.47,80100000.0
2008-03-20 18:14:00,88.47,88.47,88.41,88.41,84500000.0
2008-03-20 18:15:00,88.41,88.41,88.36,88.38,85900000.0
2008-03-20 18:16:00,88.38,88.41,88.375,88.39,108000000.0
2008-03-20 18:17:00,88.38,88.44,88.375,88.38,89700000.0
2008-03-20 18:18:00,88.38,88.4,88.37,88.37,89700000.0
2008-03-20 18:19:00,88.37,88.37,88.35,88.35,268000000.0
2008-03-20 18:20:00,88.35,88.365,88.235,88.265,227700000.0
2008-03-20 18:21:00,88.27,88.36,88.27,88.34,82500000.0
2008-03-20 18:22:00,88.34,88.4,88.32,88.33,79800000.0
2008-03-20 18:23:00,88.33,88.37,88.32,88.37,81200000.0
2008-03-20 18:24:00,88.37,88.38,88.34,88.37,82800000.0
2008-03-20 18:25:00,88.37,88.37,88.285,88.32,82500000.0
2008-03-20 18:26:00,88.32,88.375,88.32,88.375,79200000.0
2008-03-20 18:27:00,88.37,88.41,88.37,88.4,72200000.0
2008-03-20 18:28:00,88.4,88.41,88.38,88.38,64100000.0
2008-03-20 18:29:00,88.38,88.4,88.38,88.4,71800000.0
2008-03-20 18:30:00,88.4,88.42,88.4,88.405,78100000.0
2008-03-20 18:31:00,88.4,88.46,88.4,88.44,78500000.0
2008-03-20 18:32:00,88.44,88.51,88.43,88.51,102100000.0
2008-03-20 18:33:00,88.51,88.51,88.43,88.43,85900000.0
2008-03-20 18:34:00,88.43,88.43,88.275,88.275,83600000.0
2008-03-20 18:35:00,88.275,88.275,88.17,88.22,80000000.0
2008-03-20 18:36:00,88.22,88.24,88.21,88.22,81300000.0
2008-03-20 18:37:00,88.22,88.22,88.195,88.21,75200000.0
2008-03-20 18:38:00,88.21,88.25,88.21,88.24,74800000.0
2008-03-20 18:39:00,88.24,88.28,88.225,88.27,82400000.0
2008-03-20 18:40:00,88.27,88.31,88.27,88.3,74500000.0
2008-03-20 18:41:00,88.3,88.31,88.29,88.29,65900000.0
2008-03-20 18:42:00,88.29,88.32,88.29,88.31,78800000.0
2008-03-20 18:43:00,88.31,88.34,88.295,88.34,68800000.0
2008-03-20 18:44:00,88.34,88.4,88.34,88.4,66300000.0
2008-03-20 18:45:00,88.4,88.405,88.38,88.38,76700000.0
2008-03-20 18:46:00,88.38,88.38,88.29,88.3,78600000.0
2008-03-20 18:47:00,88.3,88.33,88.29,88.33,66700000.0
2008-03-20 18:48:00,88.33,88.34,88.31,88.34,82900000.0
2008-03-20 18:49:00,88.34,88.37,88.32,88.37,65400000.0
2008-03-20 18:50:00,88.37,88.37,88.34,88.345,85200000.0
2008-03-20 18:51:00,88.345,88.37,88.345,88.37,68400000.0
2008-03-20 18:52:00,88.37,88.37,88.305,88.33,63400000.0
2008-03-20 18:53:00,88.33,88.335,88.3,88.31,94000000.0
2008-03-20 18:54:00,88.31,88.345,88.3,88.33,70700000.0
2008-03-20 18:55:00,88.33,88.37,88.33,88.36,80300000.0
2008-03-20 18:56:00,88.36,88.37,88.33,88.36,87000000.0
2008-03-20 18:57:00,88.36,88.37,88.35,88.37,57300000.0
2008-03-20 18:58:00,88.37,88.4,88.37,88.375,58100000.0
2008-03-20 18:59:00,88.38,88.41,88.36,88.37,69600000.0
2008-03-20 19:00:00,88.37,88.38,88.345,88.38,70200000.0
2008-03-20 19:01:00,88.38,88.42,88.365,88.4,88400000.0
2008-03-20 19:02:00,88.4,88.5,88.4,88.49,163800000.0
2008-03-20 19:03:00,88.49,88.52,88.45,88.48,97400000.0
2008-03-20 19:04:00,88.48,88.54,88.47,88.54,73900000.0
2008-03-20 19:05:00,88.54,88.61,88.52,88.59,73400000.0
2008-03-20 19:06:00,88.59,88.62,88.58,88.62,67200000.0
2008-03-20 19:07:00,88.62,88.75,88.62,88.69,66900000.0
2008-03-20 19:08:00,88.69,88.73,88.67,88.69,70300000.0
2008-03-20 19:09:00,88.68,88.69,88.67,88.67,81100000.0
2008-03-20 19:10:00,88.67,88.67,88.61,88.62,70800000.0
2008-03-20 19:11:00,88.62,88.64,88.6,88.64,62100000.0
2008-03-20 19:12:00,88.64,88.67,88.64,88.67,60000000.0
2008-03-20 19:13:00,88.67,88.79,88.67,88.76,69700000.0
2008-03-20 19:14:00,88.76,88.84,88.75,88.83,58100000.0
2008-03-20 19:15:00,88.83,88.83,88.755,88.755,51600000.0
2008-03-20 19:16:00,88.75,88.79,88.75,88.76,41800000.0
2008-03-20 19:17:00,88.76,88.77,88.68,88.75,42000000.0
2008-03-20 19:18:00,88.75,88.75,88.73,88.74,41400000.0
2008-03-20 19:19:00,88.74,88.74,88.7,88.73,47400000.0
2008-03-20 19:20:00,88.73,88.74,88.7,88.71,38000000.0
2008-03-20 19:21:00,88.71,88.77,88.71,88.76,44800000.0
2008-03-20 19:22:00,88.76,88.83,88.76,88.82,47600000.0
2008-03-20 19:23:00,88.82,88.86,88.8,88.85,80800000.0
2008-03-20 19:24:00,88.845,88.86,88.82,88.86,93800000.0
2008-03-20 19:25:00,88.86,88.87,88.82,88.82,60800000.0
2008-03-20 19:26:00,88.82,88.92,88.8,88.92,76500000.0
2008-03-20 19:27:00,88.92,88.93,88.89,88.905,61000000.0
2008-03-20 19:28:00,88.905,88.95,88.895,88.94,94300000.0
2008-03-20 19:29:00,88.94,88.94,88.89,88.925,88000000.0
2008-03-20 19:30:00,88.925,88.925,88.89,88.915,71200000.0
2008-03-20 19:31:00,88.91,88.93,88.88,88.9,74900000.0
2008-03-20 19:32:00,88.9,88.935,88.89,88.935,63400000.0
2008-03-20 19:33:00,88.935,88.99,88.905,88.98,86400000.0
2008-03-20 19:34:00,88.98,89.025,88.98,89.01,86500000.0
2008-03-20 19:35:00,89.01,89.025,88.97,88.97,84400000.0
2008-03-20 19:36:00,88.97,89.015,88.96,89.015,51600000.0
2008-03-20 19:37:00,89.015,89.03,89.01,89.03,103400000.0
2008-03-20 19:38:00,89.03,89.03,88.96,88.96,76900000.0
2008-03-20 19:39:00,88.96,88.965,88.94,88.96,123700000.0
2008-03-20 19:40:00,88.96,88.995,88.955,88.99,106400000.0
2008-03-20 19:41:00,88.99,89.02,88.98,89.02,50800000.0
2008-03-20 19:42:00,89.02,89.02,89.02,89.02,37400000.0
2008-03-20 19:43:00,89.02,89.03,89.0,89.0,50400000.0
2008-03-20 19:44:00,89.0,89.0,88.99,89.0,71100000.0
2008-03-20 19:45:00,89.0,89.04,89.0,89.03,65800000.0
2008-03-20 19:46:00,89.03,89.09,89.03,89.08,41200000.0
2008-03-20 19:47:00,89.08,89.12,89.08,89.12,41800000.0
2008-03-20 19:48:00,89.12,89.16,89.12,89.16,58400000.0
2008-03-20 19:49:00,89.16,89.16,89.12,89.13,59800000.0
2008-03-20 19:50:00,89.13,89.145,89.11,89.11,62400000.0
2008-03-20 19:51:00,89.11,89.12,89.08,89.11,72600000.0
2008-03-20 19:52:00,89.11,89.11,89.06,89.07,66800000.0
2008-03-20 19:53:00,89.07,89.08,89.05,89.08,73400000.0
2008-03-20 19:54:00,89.08,89.12,89.065,89.105,68000000.0
2008-03-20 19:55:00,89.11,89.12,89.1,89.12,74100000.0
2008-03-20 19:56:00,89.12,89.13,89.09,89.105,73000000.0
2008-03-20 19:57:00,89.105,89.13,89.1,89.11,41600000.0
2008-03-20 19:58:00,89.11,89.12,89.1,89.11,53400000.0
2008-03-20 19:59:00,89.11,89.2,89.11,89.195,75000000.0
2008-03-20 20:00:00,89.2,89.235,89.19,89.235,67600000.0
2008-03-20 20:01:00,89.235,89.26,89.14,89.15,53200000.0
2008-03-20 20:02:00,89.15,89.18,89.14,89.18,60600000.0
2008-03-20 20:03:00,89.18,89.18,89.15,89.165,79100000.0
2008-03-20 20:04:00,89.165,89.17,89.14,89.17,50200000.0
2008-03-20 20:05:00,89.17,89.17,89.1,89.11,52200000.0
2008-03-20 20:06:00,89.11,89.12,89.06,89.12,62900000.0
2008-03-20 20:07:00,89.12,89.12,89.06,89.06,47600000.0
2008-03-20 20:08:00,89.06,89.06,89.03,89.03,38400000.0
2008-03-20 20:09:00,89.03,89.04,89.03,89.03,39200000.0
2008-03-20 20:10:00,89.03,89.07,89.03,89.03,65200000.0
2008-03-20 20:11:00,89.03,89.05,89.02,89.05,48200000.0
2008-03-20 20:12:00,89.05,89.05,89.0,89.02,53200000.0
2008-03-20 20:13:00,89.02,89.02,89.01,89.02,38200000.0
2008-03-20 20:14:00,89.01,89.02,88.99,89.0,58300000.0
2008-03-20 20:15:00,89.0,89.01,89.0,89.0,47800000.0
2008-03-20 20:16:00,89.0,89.04,89.0,89.02,51400000.0
2008-03-20 20:17:00,89.02,89.045,89.0,89.02,76300000.0
2008-03-20 20:18:00,89.02,89.03,89.0,89.025,87400000.0
2008-03-20 20:19:00,89.025,89.055,89.005,89.005,92400000.0
2008-03-20 20:20:00,89.005,89.02,88.995,89.005,135600000.0
2008-03-20 20:21:00,89.01,89.01,88.99,88.995,108800000.0
2008-03-20 20:22:00,88.995,89.005,88.995,89.005,129400000.0
2008-03-20 20:23:00,89.005,89.04,89.005,89.04,59200000.0
2008-03-20 20:24:00,89.04,89.04,89.02,89.03,37000000.0
2008-03-20 20:25:00,89.03,89.04,89.02,89.02,38000000.0
2008-03-20 20:26:00,89.02,89.02,89.02,89.02,38000000.0
2008-03-20 20:27:00,89.02,89.06,89.01,89.045,60700000.0
2008-03-20 20:28:00,89.045,89.07,89.045,89.06,86100000.0
2008-03-20 20:29:00,89.06,89.1,89.06,89.09,72900000.0
2008-03-20 20:30:00,89.09,89.11,89.07,89.11,84600000.0
2008-03-20 20:31:00,89.11,89.11,89.08,89.08,43400000.0
2008-03-20 20:32:00,89.08,89.08,89.06,89.06,118000000.0
2008-03-20 20:33:00,89.06,89.07,89.04,89.07,111600000.0
2008-03-20 20:34:00,89.07,89.115,89.07,89.11,108600000.0
2008-03-20 20:35:00,89.11,89.14,89.1,89.135,100400000.0
2008-03-20 20:36:00,89.135,89.145,89.135,89.135,61200000.0
2008-03-20 20:37:00,89.135,89.17,89.135,89.17,64800000.0
2008-03-20 20:38:00,89.17,89.245,89.17,89.245,76500000.0
2008-03-20 20:39:00,89.245,89.27,89.24,89.27,73800000.0
2008-03-20 20:40:00,89.27,89.29,89.26,89.265,77800000.0
2008-03-20 20:41:00,89.265,89.265,89.185,89.2,83700000.0
2008-03-20 20:42:00,89.2,89.205,89.195,89.205,77900000.0
2008-03-20 20:43:00,89.205,89.22,89.145,89.145,68000000.0
2008-03-20 20:44:00,89.145,89.17,89.14,89.17,93400000.0
2008-03-20 20:45:00,89.17,89.17,89.14,89.14,72000000.0
2008-03-20 20:46:00,89.14,89.14,89.09,89.12,85100000.0
2008-03-20 20:47:00,89.12,89.12,89.1,89.11,112900000.0
2008-03-20 20:48:00,89.105,89.15,89.105,89.135,86200000.0
2008-03-20 20:49:00,89.14,89.15,89.14,89.15,90200000.0
2008-03-20 20:50:00,89.15,89.15,89.15,89.15,315800000.0
2008-03-20 20:51:00,89.15,89.21,89.15,89.205,132500000.0
2008-03-20 20:52:00,89.21,89.27,89.21,89.26,81400000.0
2008-03-20 20:53:00,89.26,89.29,89.26,89.29,83200000.0
2008-03-20 20:54:00,89.29,89.33,89.29,89.33,108400000.0
2008-03-20 20:55:00,89.34,89.345,89.325,89.34,68200000.0
2008-03-20 20:56:00,89.34,89.35,89.33,89.335,86700000.0
2008-03-20 20:57:00,89.335,89.335,89.33,89.33,117800000.0
2008-03-20 20:58:00,89.33,89.34,89.255,89.275,91700000.0
2008-03-20 20:59:00,89.275,89.29,89.24,89.29,108800000.0
2008-03-20 21:00:00,89.29,89.29,89.245,89.245,81600000.0
2008-03-20 21:01:00,89.245,89.31,89.245,89.31,55600000.0
2008-03-20 21:02:00,89.31,89.315,89.3,89.3,101400000.0
2008-03-20 21:03:00,89.3,89.35,89.3,89.345,112800000.0
2008-03-20 21:04:00,89.35,89.38,89.34,89.365,53000000.0
2008-03-20 21:05:00,89.37,89.38,89.33,89.33,50600000.0
2008-03-20 21:06:00,89.33,89.33,89.3,89.31,45600000.0
2008-03-20 21:07:00,89.31,89.32,89.29,89.32,50200000.0
2008-03-20 21:08:00,89.32,89.33,89.28,89.29,53700000.0
2008-03-20 21:09:00,89.29,89.32,89.29,89.32,57400000.0
2008-03-20 21:10:00,89.32,89.34,89.32,89.33,38800000.0
2008-03-20 21:11:00,89.33,89.33,89.33,89.33,37600000.0
2008-03-20 21:12:00,89.33,89.33,89.3,89.3,37400000.0
2008-03-20 21:13:00,89.3,89.34,89.3,89.34,38200000.0
2008-03-20 21:14:00,89.34,89.35,89.32,89.33,37800000.0
2008-03-20 21:15:00,89.33,89.36,89.32,89.34,40000000.0
2008-03-20 21:16:00,89.34,89.4,89.34,89.39,38600000.0
2008-03-20 21:17:00,89.39,89.39,89.37,89.38,37200000.0
2008-03-20 21:18:00,89.38,89.38,89.33,89.35,40800000.0
2008-03-20 21:19:00,89.35,89.35,89.34,89.34,38600000.0
2008-03-20 21:20:00,89.34,89.37,89.34,89.34,55800000.0
2008-03-20 21:21:00,89.34,89.4,89.34,89.39,59600000.0
2008-03-20 21:22:00,89.39,89.4,89.37,89.4,64600000.0
2008-03-20 21:23:00,89.4,89.41,89.39,89.4,44700000.0
2008-03-20 21:24:00,89.4,89.4,89.35,89.355,63300000.0
2008-03-20 21:25:00,89.355,89.39,89.355,89.38,54900000.0
2008-03-20 21:26:00,89.38,89.38,89.36,89.36,53600000.0
2008-03-20 21:27:00,89.36,89.36,89.33,89.33,56200000.0
2008-03-20 21:28:00,89.33,89.385,89.33,89.385,91800000.0
2008-03-20 21:29:00,89.385,89.4,89.37,89.38,92500000.0
2008-03-20 21:30:00,89.38,89.38,89.36,89.38,43600000.0
2008-03-20 21:31:00,89.38,89.42,89.38,89.42,44200000.0
2008-03-20 21:32:00,89.42,89.43,89.4,89.4,82200000.0
2008-03-20 21:33:00,89.4,89.4,89.36,89.39,90100000.0
2008-03-20 21:34:00,89.39,89.4,89.38,89.39,44800000.0
2008-03-20 21:35:00,89.39,89.39,89.35,89.35,86000000.0
2008-03-20 21:36:00,89.35,89.38,89.35,89.37,44200000.0
2008-03-20 21:37:00,89.37,89.37,89.34,89.35,100600000.0
2008-03-20 21:38:00,89.35,89.36,89.34,89.35,90900000.0
2008-03-20 21:39:00,89.35,89.35,89.3,89.3,79300000.0
2008-03-20 21:40:00,89.3,89.34,89.3,89.31,98800000.0
2008-03-20 21:41:00,89.31,89.32,89.23,89.23,44000000.0
2008-03-20 21:42:00,89.23,89.235,89.21,89.22,78600000.0
2008-03-20 21:43:00,89.22,89.22,89.185,89.21,87300000.0
2008-03-20 21:44:00,89.21,89.21,89.18,89.19,65900000.0
2008-03-20 21:45:00,89.19,89.2,89.19,89.2,46200000.0
2008-03-20 21:46:00,89.2,89.215,89.19,89.21,47200000.0
2008-03-20 21:47:00,89.21,89.27,89.21,89.26,123100000.0
2008-03-20 21:48:00,89.26,89.28,89.26,89.27,88200000.0
2008-03-20 21:49:00,89.27,89.27,89.25,89.265,136200000.0
2008-03-20 21:50:00,89.26,89.28,89.235,89.26,153900000.0
2008-03-20 21:51:00,89.26,89.26,89.23,89.24,107400000.0
2008-03-20 21:52:00,89.24,89.26,89.24,89.25,59500000.0
2008-03-20 21:53:00,89.25,89.255,89.15,89.16,95800000.0
2008-03-20 21:54:00,89.155,89.19,89.13,89.17,92000000.0
2008-03-20 21:55:00,89.17,89.2,89.16,89.17,83500000.0
2008-03-20 21:56:00,89.17,89.2,89.165,89.175,90500000.0
2008-03-20 21:57:00,89.175,89.175,89.1,89.11,114400000.0
2008-03-20 21:58:00,89.11,89.15,89.11,89.15,48600000.0
2008-03-20 21:59:00,89.15,89.17,89.09,89.095,108900000.0
2008-03-20 22:00:00,89.095,89.14,89.095,89.11,153700000.0
2008-03-20 22:01:00,89.11,89.19,89.11,89.185,98000000.0
2008-03-20 22:02:00,89.185,89.19,89.16,89.165,102000000.0
2008-03-20 22:03:00,89.165,89.17,89.14,89.165,97800000.0
2008-03-20 22:04:00,89.165,89.2,89.16,89.18,112400000.0
2008-03-20 22:05:00,89.18,89.23,89.18,89.225,118200000.0
2008-03-20 22:06:00,89.225,89.23,89.195,89.2,86800000.0
2008-03-20 22:07:00,89.2,89.205,89.195,89.205,84800000.0
2008-03-20 22:08:00,89.205,89.215,89.195,89.195,90300000.0
2008-03-20 22:09:00,89.195,89.21,89.165,89.19,89700000.0
2008-03-20 22:10:00,89.19,89.19,89.185,89.185,87200000.0
2008-03-20 22:11:00,89.18,89.18,89.16,89.175,109900000.0
2008-03-20 22:12:00,89.175,89.2,89.17,89.185,87300000.0
2008-03-20 22:13:00,89.185,89.195,89.17,89.17,135500000.0
2008-03-20 22:14:00,89.17,89.18,89.17,89.18,51800000.0
2008-03-20 22:15:00,89.18,89.18,89.17,89.17,44200000.0
2008-03-20 22:16:00,89.17,89.18,89.17,89.18,44000000.0
2008-03-20 22:17:00,89.18,89.18,89.15,89.15,62900000.0
2008-03-20 22:18:00,89.15,89.19,89.15,89.155,100100000.0
2008-03-20 22:19:00,89.155,89.17,89.145,89.165,98300000.0
2008-03-20 22:20:00,89.165,89.18,89.16,89.18,109000000.0
2008-03-20 22:21:00,89.18,89.225,89.18,89.21,53000000.0
2008-03-20 22:22:00,89.21,89.21,89.19,89.19,44700000.0
2008-03-20 22:23:00,89.19,89.2,89.175,89.18,90400000.0
2008-03-20 22:24:00,89.18,89.2,89.18,89.19,61000000.0
2008-03-20 22:25:00,89.19,89.19,89.16,89.165,59100000.0
2008-03-20 22:26:00,89.165,89.18,89.165,89.18,60900000.0
2008-03-20 22:27:00,89.18,89.215,89.18,89.215,69200000.0
2008-03-20 22:28:00,89.215,89.24,89.215,89.24,64800000.0
2008-03-20 22:29:00,89.24,89.265,89.24,89.265,65200000.0
2008-03-20 22:30:00,89.265,89.27,89.26,89.27,68700000.0
2008-03-20 22:31:00,89.27,89.285,89.245,89.26,69300000.0
2008-03-20 22:32:00,89.265,89.28,89.255,89.255,76700000.0
2008-03-20 22:33:00,89.255,89.27,89.22,89.24,69900000.0
2008-03-20 22:34:00,89.24,89.31,89.24,89.275,73300000.0
2008-03-20 22:35:00,89.275,89.34,89.26,89.32,75200000.0
2008-03-20 22:36:00,89.32,89.33,89.3,89.31,81200000.0
2008-03-20 22:37:00,89.31,89.31,89.29,89.29,92400000.0
2008-03-20 22:38:00,89.29,89.29,89.245,89.26,71700000.0
2008-03-20 22:39:00,89.26,89.27,89.25,89.27,44900000.0
2008-03-20 22:40:00,89.27,89.28,89.26,89.26,47000000.0
2008-03-20 22:41:00,89.26,89.285,89.245,89.255,61700000.0
2008-03-20 22:42:00,89.255,89.255,89.245,89.255,65100000.0
2008-03-20 22:43:00,89.255,89.255,89.235,89.235,50300000.0
2008-03-20 22:44:00,89.235,89.25,89.235,89.24,70500000.0
2008-03-20 22:45:00,89.24,89.29,89.23,89.285,63200000.0
2008-03-20 22:46:00,89.285,89.295,89.265,89.29,64100000.0
2008-03-20 22:47:00,89.29,89.29,89.27,89.29,55300000.0
2008-03-20 22:48:00,89.29,89.375,89.275,89.375,61000000.0
2008-03-20 22:49:00,89.375,89.39,89.32,89.32,67300000.0
2008-03-20 22:50:00,89.32,89.42,89.32,89.405,53500000.0
2008-03-20 22:51:00,89.405,89.44,89.345,89.38,59900000.0
2008-03-20 22:52:00,89.38,89.415,89.37,89.39,53700000.0
2008-03-20 22:53:00,89.39,89.465,89.35,89.46,70700000.0
2008-03-20 22:54:00,89.46,89.475,89.46,89.475,69900000.0
2008-03-20 22:55:00,89.475,89.49,89.475,89.485,65700000.0
2008-03-20 22:56:00,89.485,89.485,89.465,89.47,46500000.0
2008-03-20 22:57:00,89.47,89.49,89.37,89.41,54100000.0
2008-03-20 22:58:00,89.41,89.46,89.39,89.44,92200000.0
2008-03-20 22:59:00,89.425,89.46,89.39,89.46,847200000.0
2008-03-20 23:00:00,89.46,89.48,89.45,89.45,1022400000.0
2008-03-20 23:01:00,89.45,89.46,89.44,89.44,1679200000.0
2008-03-20 23:02:00,89.44,89.46,89.44,89.44,1158900000.0
2008-03-20 23:03:00,89.45,89.45,89.4,89.43,80300000.0
2008-03-20 23:04:00,89.43,89.46,89.43,89.43,57500000.0
2008-03-20 23:05:00,89.44,89.44,89.42,89.43,105100000.0
2008-03-20 23:06:00,89.43,89.43,89.42,89.43,41200000.0
2008-03-20 23:07:00,89.43,89.45,89.41,89.41,56400000.0
2008-03-20 23:08:00,89.41,89.41,89.4,89.41,41200000.0
2008-03-20 23:09:00,89.41,89.42,89.4,89.41,53000000.0
2008-03-20 23:10:00,89.41,89.41,89.37,89.37,315600000.0
2008-03-20 23:11:00,89.37,89.38,89.36,89.38,700400000.0
2008-03-20 23:12:00,89.38,89.38,89.35,89.35,1003600000.0
2008-03-20 23:13:00,89.35,89.36,89.35,89.35,42400000.0
2008-03-20 23:14:00,89.35,89.35,89.35,89.35,42600000.0
2008-03-20 23:15:00,89.35,89.36,89.35,89.35,42600000.0
2008-03-20 23:16:00,89.35,89.35,89.31,89.33,61100000.0
2008-03-20 23:17:00,89.33,89.35,89.33,89.33,69400000.0
2008-03-20 23:18:00,89.33,89.33,89.29,89.29,192400000.0
2008-03-20 23:19:00,89.29,89.32,89.27,89.3,85700000.0
2008-03-20 23:20:00,89.3,89.3,89.26,89.29,1900200000.0
2008-03-20 23:21:00,89.29,89.3,89.28,89.3,1619000000.0
2008-03-20 23:22:00,89.3,89.3,89.27,89.29,196300000.0
2008-03-20 23:23:00,89.29,89.29,89.29,89.29,271800000.0
2008-03-20 23:24:00,89.29,89.33,89.29,89.3,1329000000.0
2008-03-20 23:25:00,89.3,89.3,89.27,89.27,951200000.0
2008-03-20 23:26:00,89.27,89.28,89.27,89.27,43400000.0
2008-03-20 23:27:00,89.27,89.27,89.25,89.25,158800000.0
2008-03-20 23:28:00,89.25,89.25,89.25,89.25,44600000.0
2008-03-20 23:29:00,89.25,89.25,89.25,89.25,44800000.0
2008-03-20 23:30:00,89.25,89.26,89.25,89.26,52400000.0
2008-03-20 23:31:00,89.26,89.26,89.26,89.26,44200000.0
2008-03-20 23:32:00,89.26,89.26,89.26,89.26,44600000.0
2008-03-20 23:33:00,89.26,89.27,89.26,89.27,44600000.0
2008-03-20 23:34:00,89.27,89.28,89.27,89.28,46000000.0
2008-03-20 23:35:00,89.28,89.28,89.28,89.28,43800000.0
2008-03-20 23:36:00,89.28,89.29,89.28,89.29,44600000.0
2008-03-20 23:37:00,89.29,89.33,89.29,89.31,44000000.0
2008-03-20 23:38:00,89.31,89.31,89.31,89.31,51600000.0
2008-03-20 23:39:00,89.31,89.31,89.31,89.31,86000000.0
2008-03-20 23:40:00,89.31,89.33,89.31,89.32,132300000.0
2008-03-20 23:41:00,89.32,89.32,89.31,89.31,136000000.0
2008-03-20 23:42:00,89.31,89.315,89.31,89.315,1399100000.0
2008-03-20 23:43:00,89.315,89.315,89.315,89.315,89200000.0
2008-03-20 23:44:00,89.315,89.35,89.315,89.335,95700000.0
2008-03-20 23:45:00,89.335,89.335,89.335,89.335,89200000.0
2008-03-20 23:46:00,89.335,89.335,89.31,89.31,123200000.0
2008-03-20 23:47:00,89.31,89.32,89.26,89.29,69900000.0
2008-03-20 23:48:00,89.29,89.29,89.24,89.28,80200000.0
2008-03-20 23:49:00,89.28,89.31,89.265,89.28,814000000.0
2008-03-20 23:50:00,89.28,89.28,89.28,89.28,1742600000.0
2008-03-20 23:51:00,89.28,89.28,89.265,89.265,757000000.0
2008-03-20 23:52:00,89.265,89.28,89.265,89.28,50600000.0
2008-03-20 23:53:00,89.28,89.29,89.27,89.28,133100000.0
2008-03-20 23:54:00,89.28,89.31,89.28,89.3,44700000.0
2008-03-20 23:55:00,89.3,89.3,89.29,89.3,44600000.0
2008-03-20 23:56:00,89.3,89.34,89.3,89.3,46000000.0
2008-03-20 23:57:00,89.3,89.32,89.3,89.31,43400000.0
2008-03-20 23:58:00,89.31,89.31,89.29,89.3,44200000.0
2008-03-20 23:59:00,89.3,89.31,89.29,89.31,44400000.0
2008-03-21 00:00:00,89.31,89.31,89.31,89.31,43200000.0
2008-03-21 00:01:00,89.31,89.31,89.3,89.3,43800000.0
2008-03-21 00:02:00,89.3,89.3,89.3,89.3,43800000.0
2008-03-21 00:03:00,89.3,89.31,89.29,89.29,49100000.0
2008-03-21 00:04:00,89.29,89.31,89.24,89.29,357100000.0
2008-03-21 00:05:00,89.29,89.29,89.21,89.24,326600000.0
2008-03-21 00:06:00,89.24,89.26,89.21,89.22,421500000.0
2008-03-21 00:07:00,89.22,89.26,89.22,89.26,501100000.0
2008-03-21 00:08:00,89.26,89.26,89.21,89.21,518800000.0
2008-03-21 00:09:00,89.21,89.26,89.21,89.24,436900000.0
2008-03-21 00:10:00,89.25,89.27,89.2,89.2,312200000.0
2008-03-21 00:11:00,89.2,89.25,89.2,89.23,494000000.0
2008-03-21 00:12:00,89.23,89.25,89.22,89.25,564900000.0
2008-03-21 00:13:00,89.25,89.29,89.22,89.27,249600000.0
2008-03-21 00:14:00,89.27,89.27,89.26,89.26,227000000.0
2008-03-21 00:15:00,89.26,89.26,89.22,89.23,658900000.0
2008-03-21 00:16:00,89.23,89.26,89.23,89.23,466300000.0
2008-03-21 00:17:00,89.23,89.23,89.23,89.23,373200000.0
2008-03-21 00:18:00,89.23,89.23,89.23,89.23,805900000.0
2008-03-21 00:19:00,89.23,89.23,89.21,89.21,617400000.0
2008-03-21 00:20:00,89.21,89.23,89.21,89.23,506400000.0
2008-03-21 00:21:00,89.23,89.23,89.23,89.23,44800000.0
2008-03-21 00:22:00,89.23,89.24,89.22,89.24,52000000.0
2008-03-21 00:23:00,89.24,89.25,89.24,89.24,45400000.0
2008-03-21 00:24:00,89.24,89.24,89.24,89.24,44400000.0
2008-03-21 00:25:00,89.24,89.24,89.24,89.24,44800000.0
2008-03-21 00:26:00,89.24,89.24,89.24,89.24,45000000.0
2008-03-21 00:27:00,89.24,89.24,89.2,89.2,146500000.0
2008-03-21 00:28:00,89.2,89.2,89.2,89.2,272800000.0
2008-03-21 00:29:00,89.2,89.2,89.2,89.2,267300000.0
2008-03-21 00:30:00,89.2,89.22,89.19,89.21,283800000.0
2008-03-21 00:31:00,89.21,89.24,89.19,89.19,580000000.0
2008-03-21 00:32:00,89.19,89.19,89.19,89.19,810300000.0
2008-03-21 00:33:00,89.19,89.19,89.19,89.19,825100000.0
2008-03-21 00:34:00,89.19,89.2,89.19,89.2,817500000.0
2008-03-21 00:35:00,89.2,89.21,89.2,89.21,529200000.0
2008-03-21 00:36:00,89.21,89.21,89.21,89.21,595900000.0
2008-03-21 00:37:00,89.21,89.21,89.2,89.21,482100000.0
2008-03-21 00:38:00,89.21,89.21,89.21,89.21,817700000.0
2008-03-21 00:39:00,89.21,89.21,89.21,89.21,412300000.0
2008-03-21 00:40:00,89.21,89.21,89.19,89.19,514800000.0
2008-03-21 00:41:00,89.19,89.21,89.16,89.16,283200000.0
2008-03-21 00:42:00,89.16,89.16,89.14,89.16,408400000.0
2008-03-21 00:43:00,89.16,89.16,89.13,89.13,265500000.0
2008-03-21 00:44:00,89.13,89.16,89.13,89.16,189000000.0
2008-03-21 00:45:00,89.16,89.16,89.11,89.135,234700000.0
2008-03-21 00:46:00,89.135,89.135,89.11,89.12,201400000.0
2008-03-21 00:47:00,89.12,89.12,89.09,89.09,247300000.0
2008-03-21 00:48:00,89.09,89.12,89.08,89.1,210700000.0
2008-03-21 00:49:00,89.11,89.12,89.09,89.09,443900000.0
2008-03-21 00:50:00,89.09,89.13,89.09,89.11,387200000.0
2008-03-21 00:51:00,89.11,89.14,89.11,89.12,437400000.0
2008-03-21 00:52:00,89.12,89.12,89.11,89.11,385000000.0
2008-03-21 00:53:00,89.11,89.12,89.11,89.11,245600000.0
2008-03-21 00:54:00,89.11,89.12,89.11,89.12,65500000.0
2008-03-21 00:55:00,89.12,89.12,89.12,89.12,46400000.0
2008-03-21 00:56:00,89.12,89.12,89.11,89.11,170900000.0
2008-03-21 00:57:00,89.11,89.11,89.09,89.09,181300000.0
2008-03-21 00:58:00,89.09,89.12,89.09,89.12,118500000.0
2008-03-21 00:59:00,89.12,89.13,89.09,89.12,265500000.0
2008-03-21 01:00:00,89.12,89.15,89.11,89.15,141500000.0
2008-03-21 01:01:00,89.15,89.2,89.14,89.175,259000000.0
2008-03-21 01:02:00,89.175,89.175,89.17,89.17,993100000.0
2008-03-21 01:03:00,89.17,89.18,89.17,89.18,152300000.0
2008-03-21 01:04:00,89.18,89.19,89.13,89.15,190200000.0
2008-03-21 01:05:00,89.15,89.15,89.09,89.09,351000000.0
2008-03-21 01:06:00,89.09,89.13,89.08,89.11,386100000.0
2008-03-21 01:07:00,89.11,89.12,89.11,89.11,145500000.0
2008-03-21 01:08:00,89.11,89.15,89.11,89.15,218700000.0
2008-03-21 01:09:00,89.15,89.15,89.11,89.13,192500000.0
2008-03-21 01:10:00,89.13,89.13,89.08,89.09,154200000.0
2008-03-21 01:11:00,89.09,89.12,89.09,89.12,253100000.0
2008-03-21 01:12:00,89.12,89.13,89.12,89.13,266400000.0
2008-03-21 01:13:00,89.13,89.13,89.1,89.12,224600000.0
2008-03-21 01:14:00,89.12,89.14,89.12,89.13,271200000.0
2008-03-21 01:15:00,89.13,89.14,89.13,89.13,266000000.0
2008-03-21 01:16:00,89.13,89.14,89.12,89.12,1419800000.0
2008-03-21 01:17:00,89.12,89.14,89.12,89.13,701200000.0
2008-03-21 01:18:00,89.13,89.15,89.13,89.14,266400000.0
2008-03-21 01:19:00,89.14,89.15,89.13,89.13,250700000.0
2008-03-21 01:20:00,89.13,89.13,89.13,89.13,160600000.0
2008-03-21 01:21:00,89.13,89.16,89.13,89.14,203900000.0
2008-03-21 01:22:00,89.14,89.16,89.1,89.12,195900000.0
2008-03-21 01:23:00,89.12,89.13,89.1,89.1,210600000.0
2008-03-21 01:24:00,89.1,89.18,89.1,89.17,143700000.0
2008-03-21 01:25:00,89.17,89.22,89.16,89.22,124100000.0
2008-03-21 01:26:00,89.22,89.22,89.2,89.22,105800000.0
2008-03-21 01:27:00,89.22,89.27,89.19,89.23,149600000.0
2008-03-21 01:28:00,89.23,89.26,89.23,89.26,262700000.0
2008-03-21 01:29:00,89.26,89.31,89.22,89.28,335100000.0
2008-03-21 01:30:00,89.28,89.31,89.2,89.24,269000000.0
2008-03-21 01:31:00,89.24,89.27,89.24,89.27,354200000.0
2008-03-21 01:32:00,89.27,89.29,89.27,89.29,315000000.0
2008-03-21 01:33:00,89.29,89.29,89.28,89.29,113300000.0
2008-03-21 01:34:00,89.29,89.32,89.28,89.3,224200000.0
2008-03-21 01:35:00,89.3,89.33,89.29,89.31,262400000.0
2008-03-21 01:36:00,89.31,89.35,89.31,89.33,258400000.0
2008-03-21 01:37:00,89.33,89.35,89.33,89.33,262000000.0
2008-03-21 01:38:00,89.33,89.33,89.32,89.32,288200000.0
2008-03-21 01:39:00,89.32,89.32,89.32,89.32,289900000.0
2008-03-21 01:40:00,89.32,89.33,89.32,89.33,205900000.0
2008-03-21 01:41:00,89.33,89.33,89.31,89.31,222600000.0
2008-03-21 01:42:00,89.31,89.37,89.31,89.37,223100000.0
2008-03-21 01:43:00,89.37,89.37,89.31,89.34,239300000.0
2008-03-21 01:44:00,89.34,89.34,89.29,89.3,260400000.0
2008-03-21 01:45:00,89.3,89.3,89.29,89.29,275100000.0
2008-03-21 01:46:00,89.29,89.29,89.28,89.29,272300000.0
2008-03-21 01:47:00,89.29,89.3,89.28,89.29,261600000.0
2008-03-21 01:48:00,89.29,89.3,89.29,89.29,277200000.0
2008-03-21 01:49:00,89.29,89.3,89.29,89.29,160800000.0
2008-03-21 01:50:00,89.29,89.3,89.29,89.3,44800000.0
2008-03-21 01:51:00,89.3,89.34,89.3,89.34,189600000.0
2008-03-21 01:52:00,89.34,89.37,89.34,89.36,274300000.0
2008-03-21 01:53:00,89.36,89.37,89.36,89.37,282500000.0
2008-03-21 01:54:00,89.37,89.47,89.36,89.46,193000000.0
2008-03-21 01:55:00,89.46,89.51,89.44,89.49,212600000.0
2008-03-21 01:56:00,89.49,89.49,89.42,89.42,432800000.0
2008-03-21 01:57:00,89.42,89.48,89.4,89.45,251900000.0
2008-03-21 01:58:00,89.45,89.45,89.42,89.42,280800000.0
2008-03-21 01:59:00,89.42,89.47,89.42,89.46,263700000.0
2008-03-21 02:00:00,89.46,89.49,89.45,89.48,200600000.0
2008-03-21 02:01:00,89.48,89.54,89.48,89.53,238200000.0
2008-03-21 02:02:00,89.53,89.53,89.47,89.47,269200000.0
2008-03-21 02:03:00,89.47,89.47,89.4,89.44,272900000.0
2008-03-21 02:04:00,89.44,89.46,89.43,89.44,350900000.0
2008-03-21 02:05:00,89.44,89.44,89.43,89.44,405600000.0
2008-03-21 02:06:00,89.44,89.44,89.4,89.4,425200000.0
2008-03-21 02:07:00,89.4,89.46,89.4,89.44,408200000.0
2008-03-21 02:08:00,89.44,89.46,89.43,89.45,258000000.0
2008-03-21 02:09:00,89.44,89.47,89.43,89.46,248100000.0
2008-03-21 02:10:00,89.46,89.47,89.46,89.46,256200000.0
2008-03-21 02:11:00,89.46,89.46,89.4,89.42,235700000.0
2008-03-21 02:12:00,89.42,89.5,89.42,89.48,175100000.0
2008-03-21 02:13:00,89.48,89.5,89.45,89.49,212500000.0
2008-03-21 02:14:00,89.49,89.5,89.49,89.49,178400000.0
2008-03-21 02:15:00,89.49,89.5,89.49,89.5,400800000.0
2008-03-21 02:16:00,89.5,89.56,89.49,89.51,359700000.0
2008-03-21 02:17:00,89.51,89.54,89.51,89.54,337800000.0
2008-03-21 02:18:00,89.54,89.6,89.53,89.59,482500000.0
2008-03-21 02:19:00,89.59,89.66,89.59,89.66,154600000.0
2008-03-21 02:20:00,89.66,89.66,89.65,89.65,148800000.0
2008-03-21 02:21:00,89.65,89.69,89.63,89.69,366300000.0
2008-03-21 02:22:00,89.69,89.69,89.65,89.68,360200000.0
2008-03-21 02:23:00,89.68,89.72,89.62,89.68,333900000.0
2008-03-21 02:24:00,89.68,89.76,89.67,89.72,291600000.0
2008-03-21 02:25:00,89.71,89.72,89.7,89.7,233600000.0
2008-03-21 02:26:00,89.7,89.71,89.66,89.67,315600000.0
2008-03-21 02:27:00,89.67,89.67,89.61,89.63,402300000.0
2008-03-21 02:28:00,89.62,89.65,89.62,89.63,450700000.0
2008-03-21 02:29:00,89.63,89.65,89.63,89.64,431500000.0
2008-03-21 02:30:00,89.64,89.66,89.64,89.65,427100000.0
2008-03-21 02:31:00,89.65,89.65,89.62,89.64,386300000.0
2008-03-21 02:32:00,89.64,89.66,89.61,89.66,323000000.0
2008-03-21 02:33:00,89.66,89.67,89.63,89.63,305400000.0
2008-03-21 02:34:00,89.63,89.64,89.62,89.62,370500000.0
2008-03-21 02:35:00,89.62,89.66,89.62,89.64,362400000.0
2008-03-21 02:36:00,89.64,89.64,89.62,89.62,438800000.0
2008-03-21 02:37:00,89.62,89.64,89.58,89.6,430700000.0
2008-03-21 02:38:00,89.6,89.6,89.56,89.56,384900000.0
2008-03-21 02:39:00,89.56,89.57,89.52,89.53,285200000.0
2008-03-21 02:40:00,89.53,89.57,89.49,89.51,245000000.0
2008-03-21 02:41:00,89.51,89.54,89.51,89.53,269900000.0
2008-03-21 02:42:00,89.53,89.54,89.48,89.51,223100000.0
2008-03-21 02:43:00,89.51,89.53,89.5,89.51,269200000.0
2008-03-21 02:44:00,89.51,89.53,89.51,89.53,405000000.0
2008-03-21 02:45:00,89.53,89.55,89.53,89.54,343300000.0
2008-03-21 02:46:00,89.54,89.54,89.52,89.53,404400000.0
2008-03-21 02:47:00,89.53,89.61,89.53,89.61,335300000.0
2008-03-21 02:48:00,89.61,89.62,89.59,89.61,383500000.0
2008-03-21 02:49:00,89.61,89.61,89.56,89.58,351000000.0
2008-03-21 02:50:00,89.58,89.59,89.56,89.56,408500000.0
2008-03-21 02:51:00,89.56,89.57,89.55,89.55,323800000.0
2008-03-21 02:52:00,89.55,89.59,89.55,89.58,425600000.0
2008-03-21 02:53:00,89.58,89.6,89.55,89.58,311100000.0
2008-03-21 02:54:00,89.59,89.61,89.54,89.54,236500000.0
2008-03-21 02:55:00,89.52,89.58,89.52,89.55,259000000.0
2008-03-21 02:56:00,89.54,89.57,89.54,89.56,220500000.0
2008-03-21 02:57:00,89.56,89.59,89.56,89.57,557900000.0
2008-03-21 02:58:00,89.57,89.58,89.55,89.55,271800000.0
2008-03-21 02:59:00,89.55,89.56,89.52,89.53,247700000.0
2008-03-21 03:00:00,89.53,89.54,89.46,89.46,291100000.0
2008-03-21 03:01:00,89.46,89.5,89.46,89.5,476200000.0
2008-03-21 03:02:00,89.5,89.52,89.48,89.48,197800000.0
2008-03-21 03:03:00,89.48,89.51,89.47,89.49,264800000.0
2008-03-21 03:04:00,89.49,89.53,89.49,89.51,269300000.0
2008-03-21 03:05:00,89.51,89.51,89.46,89.49,258400000.0
2008-03-21 03:06:00,89.49,89.5,89.46,89.47,257600000.0
2008-03-21 03:07:00,89.47,89.47,89.39,89.4,239200000.0
2008-03-21 03:08:00,89.4,89.4,89.34,89.4,195700000.0
2008-03-21 03:09:00,89.38,89.48,89.38,89.45,238400000.0
2008-03-21 03:10:00,89.45,89.48,89.44,89.48,252900000.0
2008-03-21 03:11:00,89.48,89.52,89.48,89.51,282600000.0
2008-03-21 03:12:00,89.51,89.52,89.51,89.51,272200000.0
2008-03-21 03:13:00,89.51,89.53,89.51,89.53,279000000.0
2008-03-21 03:14:00,89.53,89.56,89.48,89.55,271100000.0
2008-03-21 03:15:00,89.55,89.56,89.51,89.52,360300000.0
2008-03-21 03:16:00,89.52,89.53,89.51,89.53,134900000.0
2008-03-21 03:17:00,89.53,89.54,89.52,89.52,38900000.0
2008-03-21 03:18:00,89.52,89.53,89.52,89.52,81000000.0
2008-03-21 03:19:00,89.52,89.52,89.47,89.48,48100000.0
2008-03-21 03:20:00,89.48,89.49,89.48,89.48,46700000.0
2008-03-21 03:21:00,89.48,89.48,89.43,89.47,70300000.0
2008-03-21 03:22:00,89.47,89.48,89.42,89.44,98900000.0
2008-03-21 03:23:00,89.44,89.48,89.44,89.45,325800000.0
2008-03-21 03:24:00,89.45,89.48,89.45,89.46,108200000.0
2008-03-21 03:25:00,89.46,89.46,89.44,89.44,342600000.0
2008-03-21 03:26:00,89.44,89.48,89.44,89.47,266900000.0
2008-03-21 03:27:00,89.47,89.48,89.45,89.46,689100000.0
2008-03-21 03:28:00,89.46,89.51,89.46,89.49,431800000.0
2008-03-21 03:29:00,89.5,89.51,89.49,89.51,179100000.0
2008-03-21 03:30:00,89.51,89.55,89.51,89.53,188600000.0
2008-03-21 03:31:00,89.53,89.53,89.5,89.5,128400000.0
2008-03-21 03:32:00,89.5,89.52,89.5,89.52,138400000.0
2008-03-21 03:33:00,89.52,89.52,89.5,89.51,44400000.0
2008-03-21 03:34:00,89.51,89.51,89.51,89.51,130300000.0
2008-03-21 03:35:00,89.51,89.52,89.49,89.51,177000000.0
2008-03-21 03:36:00,89.51,89.51,89.5,89.51,85800000.0
2008-03-21 03:37:00,89.51,89.51,89.49,89.5,167700000.0
2008-03-21 03:38:00,89.5,89.51,89.5,89.51,74600000.0
2008-03-21 03:39:00,89.51,89.51,89.51,89.51,44000000.0
2008-03-21 03:40:00,89.51,89.51,89.49,89.5,60300000.0
2008-03-21 03:41:00,89.5,89.51,89.49,89.49,113200000.0
2008-03-21 03:42:00,89.49,89.49,89.49,89.49,557500000.0
2008-03-21 03:43:00,89.49,89.49,89.46,89.46,67800000.0
2008-03-21 03:44:00,89.46,89.47,89.43,89.46,426500000.0
2008-03-21 03:45:00,89.46,89.47,89.44,89.46,492100000.0
2008-03-21 03:46:00,89.46,89.49,89.44,89.46,443600000.0
2008-03-21 03:47:00,89.46,89.47,89.44,89.47,389500000.0
2008-03-21 03:48:00,89.47,89.47,89.45,89.45,369500000.0
2008-03-21 03:49:00,89.45,89.47,89.44,89.46,724900000.0
2008-03-21 03:50:00,89.46,89.46,89.41,89.43,427400000.0
2008-03-21 03:51:00,89.43,89.45,89.43,89.45,298800000.0
2008-03-21 03:52:00,89.45,89.45,89.43,89.44,155200000.0
2008-03-21 03:53:00,89.44,89.45,89.43,89.45,93100000.0
2008-03-21 03:54:00,89.45,89.49,89.45,89.49,203300000.0
2008-03-21 03:55:00,89.49,89.49,89.46,89.48,642800000.0
2008-03-21 03:56:00,89.48,89.48,89.47,89.47,619700000.0
2008-03-21 03:57:00,89.47,89.5,89.47,89.5,567800000.0
2008-03-21 03:58:00,89.5,89.5,89.5,89.5,107600000.0
2008-03-21 03:59:00,89.5,89.53,89.5,89.53,130300000.0
2008-03-21 04:00:00,89.53,89.53,89.5,89.5,109400000.0
2008-03-21 04:01:00,89.5,89.51,89.5,89.5,157300000.0
2008-03-21 04:02:00,89.5,89.5,89.46,89.49,171800000.0
2008-03-21 04:03:00,89.49,89.5,89.45,89.47,268600000.0
2008-03-21 04:04:00,89.47,89.49,89.46,89.47,134300000.0
2008-03-21 04:05:00,89.47,89.48,89.47,89.48,136300000.0
2008-03-21 04:06:00,89.48,89.49,89.47,89.48,220300000.0
2008-03-21 04:07:00,89.48,89.58,89.48,89.55,540900000.0
2008-03-21 04:08:00,89.55,89.57,89.54,89.57,428500000.0
2008-03-21 04:09:00,89.57,89.58,89.56,89.56,104500000.0
2008-03-21 04:10:00,89.56,89.58,89.56,89.56,109500000.0
2008-03-21 04:11:00,89.56,89.57,89.56,89.56,88200000.0
2008-03-21 04:12:00,89.56,89.57,89.56,89.57,90800000.0
2008-03-21 04:13:00,89.57,89.57,89.57,89.57,44200000.0
2008-03-21 04:14:00,89.57,89.57,89.57,89.57,43600000.0
2008-03-21 04:15:00,89.57,89.57,89.57,89.57,44400000.0
2008-03-21 04:16:00,89.57,89.57,89.56,89.57,42000000.0
2008-03-21 04:17:00,89.57,89.57,89.57,89.57,42800000.0
2008-03-21 04:18:00,89.57,89.57,89.56,89.57,47800000.0
2008-03-21 04:19:00,89.57,89.57,89.57,89.57,44600000.0
2008-03-21 04:20:00,89.57,89.59,89.57,89.59,51000000.0
2008-03-21 04:21:00,89.59,89.61,89.58,89.61,140700000.0
2008-03-21 04:22:00,89.61,89.64,89.61,89.64,116400000.0
2008-03-21 04:23:00,89.64,89.65,89.64,89.65,166500000.0
2008-03-21 04:24:00,89.65,89.68,89.65,89.68,64100000.0
2008-03-21 04:25:00,89.68,89.68,89.67,89.67,135600000.0
2008-03-21 04:26:00,89.67,89.7,89.66,89.69,367500000.0
2008-03-21 04:27:00,89.69,89.7,89.66,89.66,226100000.0
2008-03-21 04:28:00,89.66,89.68,89.65,89.65,362300000.0
2008-03-21 04:29:00,89.65,89.67,89.64,89.64,206000000.0
2008-03-21 04:30:00,89.64,89.65,89.63,89.64,426500000.0
2008-03-21 04:31:00,89.64,89.65,89.61,89.63,221700000.0
2008-03-21 04:32:00,89.63,89.66,89.63,89.65,150300000.0
2008-03-21 04:33:00,89.65,89.65,89.65,89.65,104200000.0
2008-03-21 04:34:00,89.65,89.65,89.65,89.65,130300000.0
2008-03-21 04:35:00,89.65,89.66,89.65,89.66,51100000.0
2008-03-21 04:36:00,89.66,89.67,89.65,89.66,183900000.0
2008-03-21 04:37:00,89.66,89.67,89.64,89.64,166300000.0
2008-03-21 04:38:00,89.64,89.65,89.63,89.64,161300000.0
2008-03-21 04:39:00,89.64,89.67,89.64,89.65,189100000.0
2008-03-21 04:40:00,89.66,89.66,89.65,89.65,246600000.0
2008-03-21 04:41:00,89.65,89.65,89.65,89.65,343000000.0
2008-03-21 04:42:00,89.65,89.65,89.65,89.65,221400000.0
2008-03-21 04:43:00,89.65,89.67,89.65,89.67,192800000.0
2008-03-21 04:44:00,89.67,89.67,89.65,89.65,191200000.0
2008-03-21 04:45:00,89.65,89.65,89.65,89.65,199900000.0
2008-03-21 04:46:00,89.65,89.66,89.65,89.66,188700000.0
2008-03-21 04:47:00,89.66,89.67,89.66,89.66,236800000.0
2008-03-21 04:48:00,89.66,89.67,89.66,89.67,207900000.0
2008-03-21 04:49:00,89.67,89.71,89.67,89.71,195700000.0
2008-03-21 04:50:00,89.71,89.71,89.7,89.71,197400000.0
2008-03-21 04:51:00,89.71,89.71,89.7,89.7,191400000.0
2008-03-21 04:52:00,89.7,89.71,89.69,89.69,183600000.0
2008-03-21 04:53:00,89.69,89.7,89.69,89.69,198200000.0
2008-03-21 04:54:00,89.69,89.7,89.69,89.69,189600000.0
2008-03-21 04:55:00,89.69,89.71,89.69,89.7,152100000.0
2008-03-21 04:56:00,89.7,89.71,89.7,89.71,66600000.0
2008-03-21 04:57:00,89.71,89.71,89.68,89.68,44000000.0
2008-03-21 04:58:00,89.68,89.68,89.68,89.68,44000000.0
2008-03-21 04:59:00,89.68,89.68,89.64,89.66,68500000.0
2008-03-21 05:00:00,89.66,89.66,89.66,89.66,44600000.0
2008-03-21 05:01:00,89.66,89.66,89.66,89.66,44000000.0
2008-03-21 05:02:00,89.66,89.67,89.66,89.67,46300000.0
2008-03-21 05:03:00,89.67,89.67,89.66,89.66,46300000.0
2008-03-21 05:04:00,89.66,89.66,89.66,89.66,44600000.0
2008-03-21 05:05:00,89.66,89.66,89.59,89.61,86400000.0
2008-03-21 05:06:00,89.6,89.62,89.6,89.61,106900000.0
2008-03-21 05:07:00,89.61,89.62,89.6,89.6,268300000.0
2008-03-21 05:08:00,89.6,89.63,89.6,89.62,74000000.0
2008-03-21 05:09:00,89.62,89.63,89.57,89.57,258900000.0
2008-03-21 05:10:00,89.57,89.58,89.56,89.57,152600000.0
2008-03-21 05:11:00,89.57,89.58,89.55,89.58,309600000.0
2008-03-21 05:12:00,89.58,89.59,89.57,89.59,116200000.0
2008-03-21 05:13:00,89.59,89.6,89.57,89.6,45500000.0
2008-03-21 05:14:00,89.6,89.6,89.59,89.59,44200000.0
2008-03-21 05:15:00,89.59,89.61,89.59,89.61,49900000.0
2008-03-21 05:16:00,89.61,89.67,89.6,89.65,190000000.0
2008-03-21 05:17:00,89.65,89.68,89.65,89.66,418300000.0
2008-03-21 05:18:00,89.66,89.67,89.64,89.66,528600000.0
2008-03-21 05:19:00,89.66,89.67,89.65,89.67,293000000.0
2008-03-21 05:20:00,89.67,89.68,89.66,89.67,287200000.0
2008-03-21 05:21:00,89.67,89.68,89.67,89.67,188000000.0
2008-03-21 05:22:00,89.67,89.68,89.65,89.67,315100000.0
2008-03-21 05:23:00,89.67,89.69,89.66,89.68,217000000.0
2008-03-21 05:24:00,89.68,89.68,89.66,89.68,315800000.0
2008-03-21 05:25:00,89.68,89.69,89.66,89.68,188700000.0
2008-03-21 05:26:00,89.68,89.7,89.68,89.7,180000000.0
2008-03-21 05:27:00,89.7,89.72,89.69,89.7,293700000.0
2008-03-21 05:28:00,89.7,89.71,89.7,89.71,363200000.0
2008-03-21 05:29:00,89.71,89.73,89.7,89.73,335500000.0
2008-03-21 05:30:00,89.73,89.77,89.71,89.73,102000000.0
2008-03-21 05:31:00,89.73,89.76,89.73,89.76,47300000.0
2008-03-21 05:32:00,89.76,89.78,89.76,89.77,43800000.0
2008-03-21 05:33:00,89.77,89.77,89.76,89.76,55000000.0
2008-03-21 05:34:00,89.76,89.76,89.76,89.76,80600000.0
2008-03-21 05:35:00,89.76,89.78,89.76,89.77,45400000.0
2008-03-21 05:36:00,89.77,89.77,89.76,89.77,44200000.0
2008-03-21 05:37:00,89.77,89.77,89.76,89.76,44400000.0
2008-03-21 05:38:00,89.76,89.77,89.75,89.77,54000000.0
2008-03-21 05:39:00,89.77,89.77,89.75,89.75,49400000.0
2008-03-21 05:40:00,89.74,89.79,89.73,89.77,349300000.0
2008-03-21 05:41:00,89.77,89.77,89.75,89.76,533600000.0
2008-03-21 05:42:00,89.76,89.78,89.75,89.77,171900000.0
2008-03-21 05:43:00,89.77,89.78,89.77,89.78,151300000.0
2008-03-21 05:44:00,89.78,89.78,89.78,89.78,43800000.0
2008-03-21 05:45:00,89.78,89.78,89.74,89.75,68000000.0
2008-03-21 05:46:00,89.75,89.75,89.72,89.74,260900000.0
2008-03-21 05:47:00,89.74,89.76,89.74,89.74,70900000.0
2008-03-21 05:48:00,89.74,89.76,89.73,89.76,56100000.0
2008-03-21 05:49:00,89.76,89.77,89.75,89.76,47800000.0
2008-03-21 05:50:00,89.76,89.77,89.75,89.75,118600000.0
2008-03-21 05:51:00,89.75,89.77,89.75,89.75,109000000.0
2008-03-21 05:52:00,89.75,89.75,89.74,89.75,50300000.0
2008-03-21 05:53:00,89.75,89.77,89.75,89.76,94800000.0
2008-03-21 05:54:00,89.76,89.78,89.76,89.77,49500000.0
2008-03-21 05:55:00,89.77,89.78,89.76,89.76,62400000.0
2008-03-21 05:56:00,89.76,89.78,89.75,89.78,111000000.0
2008-03-21 05:57:00,89.78,89.78,89.77,89.77,183800000.0
2008-03-21 05:58:00,89.77,89.78,89.77,89.77,178900000.0
2008-03-21 05:59:00,89.77,89.78,89.76,89.76,108900000.0
2008-03-21 06:00:00,89.76,89.81,89.76,89.81,108400000.0
2008-03-21 06:01:00,89.81,89.83,89.77,89.78,147200000.0
2008-03-21 06:02:00,89.78,89.8,89.76,89.8,77800000.0
2008-03-21 06:03:00,89.8,89.8,89.77,89.77,48400000.0
2008-03-21 06:04:00,89.77,89.8,89.77,89.8,53600000.0
2008-03-21 06:05:00,89.8,89.8,89.78,89.79,44200000.0
2008-03-21 06:06:00,89.79,89.79,89.78,89.78,44500000.0
2008-03-21 06:07:00,89.78,89.79,89.78,89.78,45500000.0
2008-03-21 06:08:00,89.78,89.78,89.77,89.77,44200000.0
2008-03-21 06:09:00,89.77,89.79,89.76,89.76,174700000.0
2008-03-21 06:10:00,89.76,89.77,89.73,89.745,482300000.0
2008-03-21 06:11:00,89.745,89.77,89.73,89.73,596100000.0
2008-03-21 06:12:00,89.73,89.75,89.73,89.74,527600000.0
2008-03-21 06:13:00,89.74,89.77,89.74,89.76,178800000.0
2008-03-21 06:14:00,89.76,89.79,89.74,89.79,194400000.0
2008-03-21 06:15:00,89.79,89.79,89.77,89.78,187200000.0
2008-03-21 06:16:00,89.78,89.79,89.74,89.75,184800000.0
2008-03-21 06:17:00,89.75,89.76,89.7,89.72,222800000.0
2008-03-21 06:18:00,89.72,89.73,89.71,89.72,510600000.0
2008-03-21 06:19:00,89.72,89.75,89.72,89.74,584000000.0
2008-03-21 06:20:00,89.74,89.76,89.73,89.73,243500000.0
2008-03-21 06:21:00,89.73,89.76,89.73,89.75,282600000.0
2008-03-21 06:22:00,89.75,89.76,89.75,89.75,692800000.0
2008-03-21 06:23:00,89.75,89.76,89.74,89.74,554400000.0
2008-03-21 06:24:00,89.74,89.74,89.74,89.74,231200000.0
2008-03-21 06:25:00,89.74,89.75,89.74,89.75,335200000.0
2008-03-21 06:26:00,89.74,89.74,89.735,89.74,424900000.0
2008-03-21 06:27:00,89.74,89.74,89.74,89.74,478400000.0
2008-03-21 06:28:00,89.74,89.75,89.74,89.74,739400000.0
2008-03-21 06:29:00,89.74,89.75,89.74,89.75,668100000.0
2008-03-21 06:30:00,89.75,89.76,89.75,89.75,862400000.0
2008-03-21 06:31:00,89.75,89.78,89.75,89.77,883700000.0
2008-03-21 06:32:00,89.77,89.77,89.75,89.76,766800000.0
2008-03-21 06:33:00,89.76,89.77,89.75,89.76,434200000.0
2008-03-21 06:34:00,89.76,89.77,89.75,89.77,705200000.0
2008-03-21 06:35:00,89.77,89.77,89.76,89.76,652600000.0
2008-03-21 06:36:00,89.76,89.82,89.76,89.81,606300000.0
2008-03-21 06:37:00,89.81,89.82,89.79,89.82,527700000.0
2008-03-21 06:38:00,89.82,89.83,89.79,89.81,287900000.0
2008-03-21 06:39:00,89.81,89.83,89.8,89.81,263100000.0
2008-03-21 06:40:00,89.82,89.87,89.81,89.82,415800000.0
2008-03-21 06:41:00,89.82,89.86,89.82,89.85,265100000.0
2008-03-21 06:42:00,89.85,89.85,89.83,89.84,482100000.0
2008-03-21 06:43:00,89.84,89.87,89.84,89.86,430700000.0
2008-03-21 06:44:00,89.86,89.86,89.82,89.84,386400000.0
2008-03-21 06:45:00,89.84,89.86,89.82,89.85,524200000.0
2008-03-21 06:46:00,89.85,89.85,89.83,89.84,221600000.0
2008-03-21 06:47:00,89.84,89.86,89.83,89.84,279600000.0
2008-03-21 06:48:00,89.84,89.85,89.84,89.84,503200000.0
2008-03-21 06:49:00,89.84,89.85,89.84,89.85,316800000.0
2008-03-21 06:50:00,89.85,89.86,89.85,89.85,61000000.0
2008-03-21 06:51:00,89.85,89.85,89.84,89.84,55200000.0
2008-03-21 06:52:00,89.84,89.85,89.83,89.83,128800000.0
2008-03-21 06:53:00,89.83,89.84,89.83,89.84,154400000.0
2008-03-21 06:54:00,89.84,89.87,89.84,89.85,135600000.0
2008-03-21 06:55:00,89.85,89.87,89.84,89.85,58700000.0
2008-03-21 06:56:00,89.85,89.86,89.85,89.85,69200000.0
2008-03-21 06:57:00,89.85,89.87,89.85,89.87,124500000.0
2008-03-21 06:58:00,89.87,89.88,89.84,89.85,293100000.0
2008-03-21 06:59:00,89.85,89.86,89.85,89.86,414100000.0
2008-03-21 07:00:00,89.86,89.87,89.84,89.85,715600000.0
2008-03-21 07:01:00,89.85,89.87,89.85,89.87,596900000.0
2008-03-21 07:02:00,89.87,89.88,89.86,89.88,587300000.0
2008-03-21 07:03:00,89.88,89.89,89.87,89.89,894400000.0
2008-03-21 07:04:00,89.89,89.89,89.87,89.87,669500000.0
2008-03-21 07:05:00,89.87,89.9,89.87,89.9,468200000.0
2008-03-21 07:06:00,89.9,89.9,89.9,89.9,44400000.0
2008-03-21 07:07:00,89.9,89.91,89.89,89.89,47400000.0
2008-03-21 07:08:00,89.89,89.9,89.87,89.89,49900000.0
2008-03-21 07:09:00,89.89,89.89,89.88,89.88,105400000.0
2008-03-21 07:10:00,89.88,89.88,89.87,89.87,163200000.0
2008-03-21 07:11:00,89.87,89.89,89.86,89.88,102800000.0
2008-03-21 07:12:00,89.88,89.88,89.86,89.88,58000000.0
2008-03-21 07:13:00,89.88,89.88,89.87,89.87,99800000.0
2008-03-21 07:14:00,89.87,89.88,89.87,89.88,108400000.0
2008-03-21 07:15:00,89.88,89.89,89.87,89.89,48700000.0
2008-03-21 07:16:00,89.89,89.91,89.89,89.89,43600000.0
2008-03-21 07:17:00,89.89,89.89,89.86,89.88,136800000.0
2008-03-21 07:18:00,89.88,89.9,89.87,89.9,51700000.0
2008-03-21 07:19:00,89.9,89.92,89.9,89.91,44200000.0
2008-03-21 07:20:00,89.91,89.94,89.91,89.92,66400000.0
2008-03-21 07:21:00,89.92,89.93,89.92,89.92,288500000.0
2008-03-21 07:22:00,89.92,89.92,89.88,89.89,250600000.0
2008-03-21 07:23:00,89.89,89.92,89.88,89.9,230100000.0
2008-03-21 07:24:00,89.9,89.92,89.88,89.91,343100000.0
2008-03-21 07:25:00,89.91,89.93,89.9,89.92,389900000.0
2008-03-21 07:26:00,89.92,89.94,89.91,89.92,312800000.0
2008-03-21 07:27:00,89.92,89.95,89.91,89.95,217600000.0
2008-03-21 07:28:00,89.95,89.95,89.92,89.94,227500000.0
2008-03-21 07:29:00,89.94,89.94,89.93,89.93,138000000.0
2008-03-21 07:30:00,89.93,89.94,89.92,89.94,178400000.0
2008-03-21 07:31:00,89.94,89.95,89.94,89.95,384600000.0
2008-03-21 07:32:00,89.95,89.96,89.94,89.96,226500000.0
2008-03-21 07:33:00,89.96,89.97,89.95,89.95,396100000.0
2008-03-21 07:34:00,89.95,89.97,89.94,89.97,186600000.0
2008-03-21 07:35:00,89.97,89.97,89.96,89.96,101400000.0
2008-03-21 07:36:00,89.96,89.96,89.94,89.94,110500000.0
2008-03-21 07:37:00,89.94,89.96,89.93,89.93,83400000.0
2008-03-21 07:38:00,89.93,89.95,89.92,89.92,98600000.0
2008-03-21 07:39:00,89.92,89.92,89.9,89.92,561800000.0
2008-03-21 07:40:00,89.92,89.93,89.9,89.91,126300000.0
2008-03-21 07:41:00,89.91,89.91,89.9,89.91,175200000.0
2008-03-21 07:42:00,89.91,89.91,89.9,89.91,66600000.0
2008-03-21 07:43:00,89.91,89.92,89.88,89.91,306600000.0
2008-03-21 07:44:00,89.91,89.91,89.89,89.9,327800000.0
2008-03-21 07:45:00,89.9,89.92,89.89,89.92,167100000.0
2008-03-21 07:46:00,89.92,89.92,89.89,89.89,133400000.0
2008-03-21 07:47:00,89.89,89.89,89.89,89.89,198900000.0
2008-03-21 07:48:00,89.89,89.92,89.89,89.91,303800000.0
2008-03-21 07:49:00,89.9,89.91,89.88,89.9,224200000.0
2008-03-21 07:50:00,89.9,89.91,89.9,89.91,479000000.0
2008-03-21 07:51:00,89.91,89.93,89.9,89.93,378600000.0
2008-03-21 07:52:00,89.93,89.94,89.92,89.92,387900000.0
2008-03-21 07:53:00,89.92,89.95,89.92,89.94,338400000.0
2008-03-21 07:54:00,89.94,89.94,89.92,89.93,389400000.0
2008-03-21 07:55:00,89.93,89.94,89.9,89.9,440100000.0
2008-03-21 07:56:00,89.9,89.91,89.89,89.9,409100000.0
2008-03-21 07:57:00,89.9,89.91,89.89,89.9,500900000.0
2008-03-21 07:58:00,89.9,89.9,89.88,89.88,657400000.0
2008-03-21 07:59:00,89.88,89.91,89.88,89.89,478600000.0
2008-03-21 08:00:00,89.89,89.91,89.88,89.9,187200000.0
2008-03-21 08:01:00,89.9,89.9,89.89,89.9,196600000.0
2008-03-21 08:02:00,89.9,89.91,89.89,89.9,211300000.0
2008-03-21 08:03:00,89.9,89.9,89.89,89.9,196300000.0
2008-03-21 08:04:00,89.9,89.9,89.87,89.89,308400000.0
2008-03-21 08:05:00,89.89,89.92,89.89,89.91,188900000.0
2008-03-21 08:06:00,89.91,89.92,89.87,89.88,193300000.0
2008-03-21 08:07:00,89.88,89.89,89.88,89.89,195800000.0
2008-03-21 08:08:00,89.89,89.89,89.88,89.89,168400000.0
2008-03-21 08:09:00,89.89,89.89,89.87,89.87,147000000.0
2008-03-21 08:10:00,89.87,89.89,89.87,89.89,186100000.0
2008-03-21 08:11:00,89.89,89.9,89.89,89.9,188000000.0
2008-03-21 08:12:00,89.9,89.92,89.89,89.92,189000000.0
2008-03-21 08:13:00,89.92,89.92,89.9,89.9,99500000.0
2008-03-21 08:14:00,89.9,89.9,89.88,89.89,202500000.0
2008-03-21 08:15:00,89.89,89.9,89.89,89.89,206700000.0
2008-03-21 08:16:00,89.89,89.9,89.89,89.9,252300000.0
2008-03-21 08:17:00,89.9,89.9,89.89,89.89,261000000.0
2008-03-21 08:18:00,89.89,89.89,89.88,89.88,252800000.0
2008-03-21 08:19:00,89.88,89.9,89.88,89.89,236700000.0
2008-03-21 08:20:00,89.89,89.9,89.88,89.89,226800000.0
2008-03-21 08:21:00,89.89,89.915,89.89,89.915,142600000.0
2008-03-21 08:22:00,89.915,89.915,89.9,89.91,217400000.0
2008-03-21 08:23:00,89.91,89.92,89.91,89.91,173100000.0
2008-03-21 08:24:00,89.91,89.92,89.9,89.91,171800000.0
2008-03-21 08:25:00,89.91,89.91,89.895,89.9,107700000.0
2008-03-21 08:26:00,89.9,89.9,89.865,89.865,407000000.0
2008-03-21 08:27:00,89.865,89.865,89.86,89.865,178000000.0
2008-03-21 08:28:00,89.865,89.865,89.85,89.85,271400000.0
2008-03-21 08:29:00,89.85,89.85,89.805,89.805,347000000.0
2008-03-21 08:30:00,89.805,89.815,89.785,89.815,234600000.0
2008-03-21 08:31:00,89.815,89.82,89.79,89.8,234500000.0
2008-03-21 08:32:00,89.8,89.8,89.76,89.775,343900000.0
2008-03-21 08:33:00,89.775,89.8,89.775,89.8,465000000.0
2008-03-21 08:34:00,89.8,89.8,89.77,89.78,486600000.0
2008-03-21 08:35:00,89.78,89.78,89.765,89.77,360700000.0
2008-03-21 08:36:00,89.77,89.79,89.77,89.77,407300000.0
2008-03-21 08:37:00,89.77,89.81,89.77,89.8,354000000.0
2008-03-21 08:38:00,89.8,89.82,89.8,89.8,400400000.0
2008-03-21 08:39:00,89.8,89.8,89.79,89.795,251800000.0
2008-03-21 08:40:00,89.795,89.8,89.79,89.8,265700000.0
2008-03-21 08:41:00,89.8,89.82,89.8,89.81,334100000.0
2008-03-21 08:42:00,89.81,89.81,89.79,89.8,333200000.0
2008-03-21 08:43:00,89.8,89.835,89.8,89.825,351600000.0
2008-03-21 08:44:00,89.825,89.83,89.81,89.82,299700000.0
2008-03-21 08:45:00,89.82,89.835,89.81,89.82,360500000.0
2008-03-21 08:46:00,89.82,89.83,89.8,89.8,347600000.0
2008-03-21 08:47:00,89.8,89.8,89.77,89.785,396300000.0
2008-03-21 08:48:00,89.785,89.79,89.78,89.79,241700000.0
2008-03-21 08:49:00,89.79,89.83,89.79,89.82,298000000.0
2008-03-21 08:50:00,89.82,89.83,89.81,89.83,351400000.0
2008-03-21 08:51:00,89.83,89.83,89.82,89.83,340600000.0
2008-03-21 08:52:00,89.82,89.83,89.82,89.83,382100000.0
2008-03-21 08:53:00,89.83,89.83,89.82,89.82,315300000.0
2008-03-21 08:54:00,89.82,89.825,89.81,89.82,401900000.0
2008-03-21 08:55:00,89.82,89.825,89.82,89.82,420300000.0
2008-03-21 08:56:00,89.82,89.85,89.82,89.84,382200000.0
2008-03-21 08:57:00,89.84,89.84,89.835,89.835,312900000.0
2008-03-21 08:58:00,89.835,89.845,89.83,89.835,293900000.0
2008-03-21 08:59:00,89.835,89.87,89.815,89.86,249100000.0
2008-03-21 09:00:00,89.86,89.88,89.855,89.87,461000000.0
2008-03-21 09:01:00,89.865,89.875,89.86,89.87,595200000.0
2008-03-21 09:02:00,89.865,89.87,89.86,89.87,766100000.0
2008-03-21 09:03:00,89.87,89.9,89.87,89.875,363300000.0
2008-03-21 09:04:00,89.875,89.88,89.87,89.87,324200000.0
2008-03-21 09:05:00,89.87,89.87,89.86,89.87,613000000.0
2008-03-21 09:06:00,89.87,89.87,89.87,89.87,385200000.0
2008-03-21 09:07:00,89.87,89.87,89.86,89.87,557000000.0
2008-03-21 09:08:00,89.87,89.89,89.86,89.86,447600000.0
2008-03-21 09:09:00,89.86,89.86,89.85,89.86,439900000.0
2008-03-21 09:10:00,89.86,89.86,89.83,89.84,410200000.0
2008-03-21 09:11:00,89.84,89.87,89.84,89.87,478500000.0
2008-03-21 09:12:00,89.87,89.89,89.87,89.89,657000000.0
2008-03-21 09:13:00,89.89,89.92,89.89,89.91,455800000.0
2008-03-21 09:14:00,89.91,89.91,89.91,89.91,635000000.0
2008-03-21 09:15:00,89.91,89.92,89.91,89.92,455300000.0
2008-03-21 09:16:00,89.92,89.92,89.91,89.91,586600000.0
2008-03-21 09:17:00,89.91,89.92,89.9,89.91,936600000.0
2008-03-21 09:18:00,89.91,89.91,89.87,89.89,495300000.0
2008-03-21 09:19:00,89.89,89.89,89.88,89.89,411100000.0
2008-03-21 09:20:00,89.89,89.9,89.89,89.9,421500000.0
2008-03-21 09:21:00,89.9,89.9,89.9,89.9,403500000.0
2008-03-21 09:22:00,89.9,89.9,89.89,89.89,362500000.0
2008-03-21 09:23:00,89.89,89.9,89.88,89.885,1240000000.0
2008-03-21 09:24:00,89.885,89.895,89.85,89.86,465300000.0
2008-03-21 09:25:00,89.86,89.9,89.86,89.88,547000000.0
2008-03-21 09:26:00,89.88,89.89,89.87,89.88,831400000.0
2008-03-21 09:27:00,89.88,89.89,89.88,89.88,599300000.0
2008-03-21 09:28:00,89.88,89.885,89.88,89.88,726200000.0
2008-03-21 09:29:00,89.88,89.89,89.88,89.89,1603600000.0
2008-03-21 09:30:00,89.89,89.9,89.88,89.9,834500000.0
2008-03-21 09:31:00,89.9,89.9,89.89,89.89,533200000.0
2008-03-21 09:32:00,89.89,89.89,89.87,89.88,419000000.0
2008-03-21 09:33:00,89.88,89.88,89.86,89.86,455400000.0
2008-03-21 09:34:00,89.86,89.86,89.86,89.86,528000000.0
2008-03-21 09:35:00,89.86,89.86,89.85,89.86,895500000.0
2008-03-21 09:36:00,89.86,89.865,89.86,89.86,1423900000.0
2008-03-21 09:37:00,89.86,89.87,89.86,89.86,234200000.0
2008-03-21 09:38:00,89.86,89.86,89.86,89.86,593300000.0
2008-03-21 09:39:00,89.86,89.86,89.85,89.85,447200000.0
2008-03-21 09:40:00,89.85,89.86,89.85,89.86,341100000.0
2008-03-21 09:41:00,89.86,89.86,89.85,89.86,168200000.0
2008-03-21 09:42:00,89.86,89.86,89.86,89.86,162400000.0
2008-03-21 09:43:00,89.86,89.86,89.855,89.86,236200000.0
2008-03-21 09:44:00,89.86,89.86,89.81,89.81,535400000.0
2008-03-21 09:45:00,89.81,89.84,89.81,89.82,480200000.0
2008-03-21 09:46:00,89.82,89.83,89.82,89.83,540900000.0
2008-03-21 09:47:00,89.83,89.83,89.83,89.83,653500000.0
2008-03-21 09:48:00,89.83,89.855,89.83,89.855,215300000.0
2008-03-21 09:49:00,89.855,89.875,89.855,89.87,206600000.0
2008-03-21 09:50:00,89.87,89.88,89.86,89.87,368500000.0
2008-03-21 09:51:00,89.87,89.885,89.86,89.87,425600000.0
2008-03-21 09:52:00,89.86,89.875,89.86,89.87,489800000.0
2008-03-21 09:53:00,89.87,89.875,89.87,89.875,304000000.0
2008-03-21 09:54:00,89.875,89.875,89.87,89.87,209200000.0
2008-03-21 09:55:00,89.87,89.89,89.86,89.87,435100000.0
2008-03-21 09:56:00,89.87,89.89,89.86,89.88,557000000.0
2008-03-21 09:57:00,89.88,89.9,89.875,89.9,208800000.0
2008-03-21 09:58:00,89.9,89.91,89.9,89.9,511500000.0
2008-03-21 09:59:00,89.9,89.985,89.9,89.975,445900000.0
2008-03-21 10:00:00,89.975,89.98,89.895,89.905,166900000.0
2008-03-21 10:01:00,89.905,89.915,89.905,89.915,88800000.0
2008-03-21 10:02:00,89.915,89.92,89.905,89.92,167600000.0
2008-03-21 10:03:00,89.92,89.93,89.92,89.925,103100000.0
2008-03-21 10:04:00,89.925,89.93,89.925,89.925,90000000.0
2008-03-21 10:05:00,89.925,89.94,89.925,89.925,87300000.0
2008-03-21 10:06:00,89.925,89.93,89.91,89.91,393600000.0
2008-03-21 10:07:00,89.91,89.915,89.9,89.915,164600000.0
2008-03-21 10:08:00,89.915,89.925,89.91,89.91,283600000.0
2008-03-21 10:09:00,89.91,89.92,89.91,89.91,617900000.0
2008-03-21 10:10:00,89.91,89.95,89.91,89.945,223300000.0
2008-03-21 10:11:00,89.945,89.945,89.935,89.935,85200000.0
2008-03-21 10:12:00,89.935,89.94,89.915,89.92,111800000.0
2008-03-21 10:13:00,89.92,89.955,89.92,89.925,87200000.0
2008-03-21 10:14:00,89.925,89.955,89.92,89.935,94800000.0
2008-03-21 10:15:00,89.935,89.945,89.91,89.91,532500000.0
2008-03-21 10:16:00,89.91,89.93,89.91,89.93,183500000.0
2008-03-21 10:17:00,89.93,89.95,89.93,89.94,88000000.0
2008-03-21 10:18:00,89.94,89.96,89.94,89.95,213500000.0
2008-03-21 10:19:00,89.95,89.96,89.935,89.94,408400000.0
2008-03-21 10:20:00,89.94,89.95,89.94,89.94,267200000.0
2008-03-21 10:21:00,89.94,89.945,89.925,89.94,249800000.0
2008-03-21 10:22:00,89.94,89.94,89.92,89.93,363700000.0
2008-03-21 10:23:00,89.93,89.955,89.92,89.94,569800000.0
2008-03-21 10:24:00,89.935,89.96,89.935,89.95,342500000.0
2008-03-21 10:25:00,89.95,89.96,89.94,89.95,494600000.0
2008-03-21 10:26:00,89.95,89.955,89.94,89.95,356200000.0
2008-03-21 10:27:00,89.95,89.96,89.94,89.95,251000000.0
2008-03-21 10:28:00,89.95,89.955,89.935,89.94,97800000.0
2008-03-21 10:29:00,89.94,89.945,89.94,89.945,89200000.0
2008-03-21 10:30:00,89.945,89.945,89.935,89.94,89400000.0
2008-03-21 10:31:00,89.94,89.94,89.935,89.935,89600000.0
2008-03-21 10:32:00,89.935,89.935,89.935,89.935,88400000.0
2008-03-21 10:33:00,89.935,89.945,89.935,89.935,87200000.0
2008-03-21 10:34:00,89.935,89.94,89.935,89.935,87900000.0
2008-03-21 10:35:00,89.935,89.935,89.935,89.935,87600000.0
2008-03-21 10:36:00,89.935,89.935,89.93,89.935,90400000.0
2008-03-21 10:37:00,89.935,89.94,89.93,89.935,177200000.0
2008-03-21 10:38:00,89.935,89.95,89.93,89.93,176900000.0
2008-03-21 10:39:00,89.94,89.94,89.94,89.94,198900000.0
2008-03-21 10:40:00,89.94,89.94,89.925,89.94,120100000.0
2008-03-21 10:41:00,89.94,89.95,89.93,89.93,146900000.0
2008-03-21 10:42:00,89.93,89.94,89.93,89.94,230700000.0
2008-03-21 10:43:00,89.94,89.945,89.94,89.945,205200000.0
2008-03-21 10:44:00,89.945,89.95,89.93,89.935,154600000.0
2008-03-21 10:45:00,89.935,89.95,89.925,89.925,95500000.0
2008-03-21 10:46:00,89.925,89.95,89.925,89.94,100500000.0
2008-03-21 10:47:00,89.94,89.945,89.93,89.945,112900000.0
2008-03-21 10:48:00,89.945,89.945,89.93,89.935,115200000.0
2008-03-21 10:49:00,89.935,89.94,89.925,89.93,134700000.0
2008-03-21 10:50:00,89.93,89.935,89.925,89.935,101100000.0
2008-03-21 10:51:00,89.935,89.94,89.93,89.94,156100000.0
2008-03-21 10:52:00,89.94,89.94,89.93,89.935,289800000.0
2008-03-21 10:53:00,89.935,89.935,89.925,89.93,406700000.0
2008-03-21 10:54:00,89.93,89.935,89.93,89.93,416700000.0
2008-03-21 10:55:00,89.93,89.935,89.93,89.935,416000000.0
2008-03-21 10:56:00,89.935,89.94,89.935,89.94,113000000.0
2008-03-21 10:57:00,89.94,89.94,89.93,89.94,91800000.0
2008-03-21 10:58:00,89.94,89.94,89.935,89.935,110600000.0
2008-03-21 10:59:00,89.935,89.955,89.935,89.94,90700000.0
2008-03-21 11:00:00,89.94,89.965,89.94,89.96,245500000.0
2008-03-21 11:01:00,89.96,89.97,89.945,89.95,140800000.0
2008-03-21 11:02:00,89.95,89.96,89.945,89.945,88800000.0
2008-03-21 11:03:00,89.945,89.95,89.93,89.935,89100000.0
2008-03-21 11:04:00,89.935,89.94,89.925,89.935,118400000.0
2008-03-21 11:05:00,89.935,89.94,89.93,89.94,91700000.0
2008-03-21 11:06:00,89.94,89.94,89.925,89.935,92500000.0
2008-03-21 11:07:00,89.935,89.935,89.92,89.925,251500000.0
2008-03-21 11:08:00,89.925,89.925,89.9,89.9,159300000.0
2008-03-21 11:09:00,89.9,89.915,89.9,89.91,385100000.0
2008-03-21 11:10:00,89.91,89.92,89.9,89.9,309400000.0
2008-03-21 11:11:00,89.9,89.91,89.895,89.905,186400000.0
2008-03-21 11:12:00,89.905,89.91,89.9,89.91,123100000.0
2008-03-21 11:13:00,89.91,89.93,89.91,89.93,169800000.0
2008-03-21 11:14:00,89.93,89.93,89.915,89.92,265000000.0
2008-03-21 11:15:00,89.92,89.94,89.92,89.93,181300000.0
2008-03-21 11:16:00,89.93,89.93,89.92,89.93,280700000.0
2008-03-21 11:17:00,89.93,89.935,89.93,89.935,339600000.0
2008-03-21 11:18:00,89.935,89.96,89.93,89.94,339800000.0
2008-03-21 11:19:00,89.94,89.94,89.925,89.93,235100000.0
2008-03-21 11:20:00,89.93,89.93,89.92,89.92,370300000.0
2008-03-21 11:21:00,89.92,89.92,89.9,89.9,289900000.0
2008-03-21 11:22:00,89.9,89.91,89.895,89.91,325900000.0
2008-03-21 11:23:00,89.91,89.915,89.9,89.91,207900000.0
2008-03-21 11:24:00,89.91,89.91,89.905,89.905,273100000.0
2008-03-21 11:25:00,89.905,89.91,89.895,89.91,216100000.0
2008-03-21 11:26:00,89.91,89.91,89.9,89.9,277300000.0
2008-03-21 11:27:00,89.9,89.91,89.9,89.91,412300000.0
2008-03-21 11:28:00,89.91,89.92,89.905,89.905,285600000.0
2008-03-21 11:29:00,89.905,89.905,89.89,89.89,387400000.0
2008-03-21 11:30:00,89.89,89.89,89.89,89.89,435900000.0
2008-03-21 11:31:00,89.89,89.89,89.89,89.89,500400000.0
2008-03-21 11:32:00,89.89,89.89,89.875,89.875,376400000.0
2008-03-21 11:33:00,89.875,89.875,89.865,89.875,336600000.0
2008-03-21 11:34:00,89.875,89.875,89.875,89.875,88400000.0
2008-03-21 11:35:00,89.875,89.88,89.86,89.865,215000000.0
2008-03-21 11:36:00,89.865,89.88,89.84,89.84,351200000.0
2008-03-21 11:37:00,89.84,89.85,89.84,89.84,304700000.0
2008-03-21 11:38:00,89.84,89.85,89.82,89.82,305900000.0
2008-03-21 11:39:00,89.82,89.845,89.735,89.755,239700000.0
2008-03-21 11:40:00,89.75,89.77,89.745,89.76,302700000.0
2008-03-21 11:41:00,89.76,89.77,89.76,89.76,169400000.0
2008-03-21 11:42:00,89.76,89.76,89.76,89.76,358400000.0
2008-03-21 11:43:00,89.76,89.76,89.76,89.76,236100000.0
2008-03-21 11:44:00,89.76,89.765,89.725,89.745,201800000.0
2008-03-21 11:45:00,89.745,89.77,89.74,89.77,393600000.0
2008-03-21 11:46:00,89.77,89.795,89.76,89.77,342900000.0
2008-03-21 11:47:00,89.77,89.78,89.77,89.775,196500000.0
2008-03-21 11:48:00,89.775,89.785,89.775,89.78,184000000.0
2008-03-21 11:49:00,89.78,89.78,89.775,89.78,197800000.0
2008-03-21 11:50:00,89.78,89.78,89.775,89.78,174300000.0
2008-03-21 11:51:00,89.78,89.78,89.75,89.75,164000000.0
2008-03-21 11:52:00,89.75,89.765,89.74,89.755,192500000.0
2008-03-21 11:53:00,89.755,89.765,89.755,89.755,88000000.0
2008-03-21 11:54:00,89.755,89.76,89.755,89.755,91900000.0
2008-03-21 11:55:00,89.755,89.76,89.745,89.75,192800000.0
2008-03-21 11:56:00,89.75,89.77,89.75,89.765,120600000.0
2008-03-21 11:57:00,89.765,89.77,89.72,89.74,383300000.0
2008-03-21 11:58:00,89.74,89.82,89.74,89.82,363600000.0
2008-03-21 11:59:00,89.82,89.82,89.775,89.78,276100000.0
2008-03-21 12:00:00,89.78,89.78,89.75,89.76,316800000.0
2008-03-21 12:01:00,89.76,89.785,89.74,89.785,186500000.0
2008-03-21 12:02:00,89.785,89.785,89.785,89.785,8400000.0
2008-03-21 12:03:00,89.72,89.785,89.72,89.74,353100000.0
2008-03-21 12:04:00,89.74,89.74,89.7,89.74,416000000.0
2008-03-21 12:05:00,89.74,89.755,89.74,89.75,253800000.0
2008-03-21 12:06:00,89.75,89.75,89.74,89.74,213700000.0
2008-03-21 12:07:00,89.74,89.76,89.74,89.76,118100000.0
2008-03-21 12:08:00,89.76,89.77,89.755,89.755,89200000.0
2008-03-21 12:09:00,89.755,89.755,89.755,89.755,90000000.0
2008-03-21 12:10:00,89.755,89.765,89.755,89.755,88800000.0
2008-03-21 12:11:00,89.755,89.755,89.755,89.755,89200000.0
2008-03-21 12:12:00,89.755,89.77,89.755,89.765,92400000.0
2008-03-21 12:13:00,89.765,89.765,89.755,89.755,89200000.0
2008-03-21 12:14:00,89.755,89.755,89.695,89.71,381400000.0
2008-03-21 12:15:00,89.71,89.725,89.69,89.7,424200000.0
2008-03-21 12:16:00,89.7,89.7,89.69,89.69,425300000.0
2008-03-21 12:17:00,89.69,89.71,89.69,89.69,415100000.0
2008-03-21 12:18:00,89.69,89.7,89.68,89.685,215200000.0
2008-03-21 12:19:00,89.685,89.685,89.65,89.66,353700000.0
2008-03-21 12:20:00,89.66,89.66,89.65,89.66,193700000.0
2008-03-21 12:21:00,89.66,89.67,89.66,89.665,258100000.0
2008-03-21 12:22:00,89.665,89.67,89.655,89.67,238300000.0
2008-03-21 12:23:00,89.67,89.67,89.665,89.67,309100000.0
2008-03-21 12:24:00,89.67,89.67,89.63,89.63,413700000.0
2008-03-21 12:25:00,89.63,89.63,89.59,89.59,1179100003.0
2008-03-21 12:26:00,89.59,89.635,89.59,89.63,160700001.0
2008-03-21 12:27:00,89.63,89.67,89.63,89.655,177000000.0
2008-03-21 12:28:00,89.655,89.655,89.655,89.655,89600000.0
2008-03-21 12:29:00,89.655,89.655,89.635,89.655,94500000.0
2008-03-21 12:30:00,89.655,89.68,89.645,89.65,168400000.0
2008-03-21 12:31:00,89.645,89.645,89.595,89.6,180300000.0
2008-03-21 12:32:00,89.6,89.6,89.57,89.57,245200000.0
2008-03-21 12:33:00,89.57,89.58,89.56,89.565,88000000.0
2008-03-21 12:34:00,89.565,89.58,89.555,89.58,248900000.0
2008-03-21 12:35:00,89.58,89.58,89.56,89.56,392000000.0
2008-03-21 12:36:00,89.56,89.57,89.56,89.57,404100000.0
2008-03-21 12:37:00,89.57,89.57,89.55,89.55,394100000.0
2008-03-21 12:38:00,89.55,89.55,89.53,89.54,329400000.0
2008-03-21 12:39:00,89.54,89.54,89.53,89.53,423700000.0
2008-03-21 12:40:00,89.53,89.555,89.53,89.54,340300000.0
2008-03-21 12:41:00,89.54,89.55,89.525,89.525,392100000.0
2008-03-21 12:42:00,89.525,89.53,89.51,89.51,324200000.0
2008-03-21 12:43:00,89.51,89.52,89.51,89.51,401500000.0
2008-03-21 12:44:00,89.51,89.52,89.48,89.49,399700000.0
2008-03-21 12:45:00,89.49,89.53,89.49,89.515,399300000.0
2008-03-21 12:46:00,89.515,89.52,89.485,89.49,363200000.0
2008-03-21 12:47:00,89.49,89.505,89.475,89.475,208100000.0
2008-03-21 12:48:00,89.475,89.475,89.45,89.46,353400000.0
2008-03-21 12:49:00,89.46,89.465,89.45,89.465,213000000.0
2008-03-21 12:50:00,89.465,89.47,89.46,89.46,430400000.0
2008-03-21 12:51:00,89.46,89.48,89.45,89.48,370500000.0
2008-03-21 12:52:00,89.48,89.48,89.45,89.46,407600000.0
2008-03-21 12:53:00,89.46,89.47,89.45,89.465,385600000.0
2008-03-21 12:54:00,89.465,89.465,89.45,89.45,280000000.0
2008-03-21 12:55:00,89.45,89.465,89.45,89.46,384500000.0
2008-03-21 12:56:00,89.46,89.46,89.45,89.46,425400000.0
2008-03-21 12:57:00,89.46,89.46,89.45,89.46,376700000.0
2008-03-21 12:58:00,89.46,89.48,89.46,89.48,247200000.0
2008-03-21 12:59:00,89.485,89.485,89.47,89.48,684600000.0
2008-03-21 13:00:00,89.48,89.505,89.48,89.505,242800000.0
2008-03-21 13:01:00,89.505,89.51,89.49,89.49,109200000.0
2008-03-21 13:02:00,89.49,89.49,89.49,89.49,356600000.0
2008-03-21 13:03:00,89.49,89.505,89.49,89.5,381200000.0
2008-03-21 13:04:00,89.5,89.505,89.5,89.5,206300000.0
2008-03-21 13:05:00,89.5,89.5,89.485,89.485,211600000.0
2008-03-21 13:06:00,89.485,89.5,89.485,89.495,160000000.0
2008-03-21 13:07:00,89.495,89.5,89.48,89.49,377500000.0
2008-03-21 13:08:00,89.49,89.5,89.49,89.5,378100000.0
2008-03-21 13:09:00,89.5,89.53,89.5,89.525,340600000.0
2008-03-21 13:10:00,89.525,89.54,89.52,89.535,142200000.0
2008-03-21 13:11:00,89.535,89.54,89.535,89.54,382600000.0
2008-03-21 13:12:00,89.54,89.54,89.535,89.54,181100000.0
2008-03-21 13:13:00,89.54,89.55,89.54,89.55,413100000.0
2008-03-21 13:14:00,89.55,89.555,89.545,89.545,146600000.0
2008-03-21 13:15:00,89.545,89.545,89.52,89.52,264400000.0
2008-03-21 13:16:00,89.52,89.53,89.52,89.53,269600000.0
2008-03-21 13:17:00,89.53,89.53,89.52,89.52,307800000.0
2008-03-21 13:18:00,89.52,89.52,89.52,89.52,425600000.0
2008-03-21 13:19:00,89.52,89.53,89.52,89.53,403500000.0
2008-03-21 13:20:00,89.53,89.53,89.53,89.53,90000000.0
2008-03-21 13:21:00,89.53,89.53,89.53,89.53,90000000.0
2008-03-21 13:22:00,89.53,89.545,89.525,89.545,99000000.0
2008-03-21 13:23:00,89.545,89.545,89.545,89.545,89200000.0
2008-03-21 13:24:00,89.545,89.55,89.54,89.54,133500000.0
2008-03-21 13:25:00,89.54,89.545,89.54,89.54,386600000.0
2008-03-21 13:26:00,89.54,89.58,89.54,89.58,371500000.0
2008-03-21 13:27:00,89.58,89.58,89.56,89.57,411900000.0
2008-03-21 13:28:00,89.57,89.575,89.57,89.57,351400000.0
2008-03-21 13:29:00,89.57,89.57,89.56,89.56,175100000.0
2008-03-21 13:30:00,89.56,89.565,89.55,89.56,319400000.0
2008-03-21 13:31:00,89.56,89.59,89.555,89.59,208900000.0
2008-03-21 13:32:00,89.59,89.61,89.59,89.595,121900000.0
2008-03-21 13:33:00,89.595,89.595,89.59,89.595,167600000.0
2008-03-21 13:34:00,89.595,89.61,89.595,89.6,217000000.0
2008-03-21 13:35:00,89.6,89.6,89.6,89.6,15200000.0
2008-03-21 13:36:00,89.61,89.62,89.61,89.62,100400000.0
2008-03-21 13:37:00,89.62,89.62,89.605,89.615,336800000.0
2008-03-21 13:38:00,89.615,89.63,89.615,89.63,244800000.0
2008-03-21 13:39:00,89.63,89.635,89.63,89.635,231700000.0
2008-03-21 13:40:00,89.635,89.635,89.62,89.63,365400000.0
2008-03-21 13:41:00,89.63,89.63,89.63,89.63,315400000.0
2008-03-21 13:42:00,89.63,89.635,89.63,89.635,89600000.0
2008-03-21 13:43:00,89.635,89.635,89.63,89.63,89600000.0
2008-03-21 13:44:00,89.63,89.635,89.63,89.635,89200000.0
2008-03-21 13:45:00,89.635,89.64,89.635,89.64,89200000.0
2008-03-21 13:46:00,89.64,89.67,89.64,89.655,201700000.0
2008-03-21 13:47:00,89.655,89.66,89.655,89.66,270700000.0
2008-03-21 13:48:00,89.66,89.705,89.66,89.68,126700000.0
2008-03-21 13:49:00,89.68,89.7,89.655,89.685,134900000.0
2008-03-21 13:50:00,89.685,89.685,89.685,89.685,88800000.0
2008-03-21 13:51:00,89.685,89.685,89.685,89.685,89200000.0
2008-03-21 13:52:00,89.685,89.69,89.68,89.685,89300000.0
2008-03-21 13:53:00,89.685,89.735,89.67,89.705,110900000.0
2008-03-21 13:54:00,89.705,89.735,89.7,89.715,179300000.0
2008-03-21 13:55:00,89.715,89.76,89.68,89.69,107700000.0
2008-03-21 13:56:00,89.69,89.725,89.65,89.705,126400000.0
2008-03-21 13:57:00,89.705,89.725,89.69,89.69,133500000.0
2008-03-21 13:58:00,89.69,89.715,89.675,89.695,92300000.0
2008-03-21 13:59:00,89.695,89.745,89.69,89.72,171100000.0
2008-03-21 14:00:00,89.72,89.73,89.695,89.725,288900000.0
2008-03-21 14:01:00,89.725,89.73,89.725,89.73,132000000.0
2008-03-21 14:02:00,89.73,89.73,89.725,89.73,130000000.0
2008-03-21 14:03:00,89.73,89.735,89.715,89.715,117500000.0
2008-03-21 14:04:00,89.715,89.715,89.695,89.695,91200000.0
2008-03-21 14:05:00,89.695,89.705,89.69,89.69,120400000.0
2008-03-21 14:06:00,89.69,89.695,89.69,89.695,277600000.0
2008-03-21 14:07:00,89.695,89.695,89.665,89.675,90000000.0
2008-03-21 14:08:00,89.675,89.685,89.67,89.67,91900000.0
2008-03-21 14:09:00,89.67,89.67,89.67,89.67,262100000.0
2008-03-21 14:10:00,89.67,89.67,89.64,89.64,179000000.0
2008-03-21 14:11:00,89.64,89.64,89.62,89.62,423600000.0
2008-03-21 14:12:00,89.62,89.62,89.6,89.605,147800000.0
2008-03-21 14:13:00,89.605,89.625,89.59,89.62,268300000.0
2008-03-21 14:14:00,89.62,89.705,89.61,89.705,198900000.0
2008-03-21 14:15:00,89.705,89.8,89.7,89.79,338300000.0
2008-03-21 14:16:00,89.79,89.8,89.76,89.79,342100000.0
2008-03-21 14:17:00,89.79,89.8,89.74,89.765,336600000.0
2008-03-21 14:18:00,89.76,89.76,89.65,89.65,315700000.0
2008-03-21 14:19:00,89.65,89.675,89.6,89.645,295400000.0
2008-03-21 14:20:00,89.645,89.69,89.645,89.69,254000000.0
2008-03-21 14:21:00,89.69,89.69,89.66,89.66,341000000.0
2008-03-21 14:22:00,89.66,89.675,89.66,89.675,333000000.0
2008-03-21 14:23:00,89.675,89.675,89.66,89.66,153100000.0
2008-03-21 14:24:00,89.66,89.66,89.61,89.65,220400000.0
2008-03-21 14:25:00,89.65,89.65,89.6,89.63,423400000.0
2008-03-21 14:26:00,89.63,89.63,89.63,89.63,412300000.0
2008-03-21 14:27:00,89.63,89.63,89.615,89.615,313800000.0
2008-03-21 14:28:00,89.615,89.625,89.615,89.62,89600000.0
2008-03-21 14:29:00,89.62,89.62,89.605,89.61,89100000.0
2008-03-21 14:30:00,89.61,89.615,89.585,89.585,91500000.0
2008-03-21 14:31:00,89.585,89.605,89.58,89.605,168800000.0
2008-03-21 14:32:00,89.605,89.605,89.595,89.595,189200000.0
2008-03-21 14:33:00,89.595,89.6,89.595,89.595,214900000.0
2008-03-21 14:34:00,89.595,89.6,89.595,89.6,339000000.0
2008-03-21 14:35:00,89.6,89.605,89.58,89.58,343500000.0
2008-03-21 14:36:00,89.58,89.585,89.56,89.585,266200000.0
2008-03-21 14:37:00,89.585,89.585,89.575,89.575,89900000.0
2008-03-21 14:38:00,89.575,89.59,89.575,89.585,229300000.0
2008-03-21 14:39:00,89.585,89.63,89.585,89.63,246300000.0
2008-03-21 14:40:00,89.63,89.63,89.625,89.63,187100000.0
2008-03-21 14:41:00,89.63,89.63,89.6,89.6,144800000.0
2008-03-21 14:42:00,89.6,89.635,89.6,89.635,162500000.0
2008-03-21 14:43:00,89.635,89.635,89.625,89.63,191600000.0
2008-03-21 14:44:00,89.63,89.63,89.63,89.63,424700000.0
2008-03-21 14:45:00,89.63,89.635,89.63,89.635,399700000.0
2008-03-21 14:46:00,89.635,89.64,89.63,89.63,313500000.0
2008-03-21 14:47:00,89.63,89.63,89.62,89.62,453600000.0
2008-03-21 14:48:00,89.62,89.63,89.62,89.63,472000000.0
2008-03-21 14:49:00,89.63,89.63,89.63,89.63,315400000.0
2008-03-21 14:50:00,89.63,89.63,89.61,89.625,141300000.0
2008-03-21 14:51:00,89.625,89.625,89.605,89.625,85200000.0
2008-03-21 14:52:00,89.625,89.63,89.625,89.63,224100000.0
2008-03-21 14:53:00,89.63,89.63,89.625,89.625,358700000.0
2008-03-21 14:54:00,89.625,89.625,89.61,89.61,90800000.0
2008-03-21 14:55:00,89.61,89.62,89.605,89.61,90700000.0
2008-03-21 14:56:00,89.61,89.62,89.605,89.62,89200000.0
2008-03-21 14:57:00,89.62,89.62,89.62,89.62,88800000.0
2008-03-21 14:58:00,89.62,89.62,89.62,89.62,89600000.0
2008-03-21 14:59:00,89.62,89.62,89.62,89.62,89600000.0
2008-03-21 15:00:00,89.62,89.62,89.615,89.615,89600000.0
2008-03-21 15:01:00,89.615,89.615,89.615,89.615,89200000.0
2008-03-21 15:02:00,89.615,89.62,89.615,89.62,90400000.0
2008-03-21 15:03:00,89.62,89.63,89.62,89.63,208500000.0
2008-03-21 15:04:00,89.63,89.63,89.625,89.625,413200000.0
2008-03-21 15:05:00,89.625,89.625,89.625,89.625,90000000.0
2008-03-21 15:06:00,89.625,89.66,89.625,89.64,108900000.0
2008-03-21 15:07:00,89.64,89.64,89.615,89.615,378100000.0
2008-03-21 15:08:00,89.615,89.62,89.615,89.615,97000000.0
2008-03-21 15:09:00,89.615,89.615,89.615,89.615,90400000.0
2008-03-21 15:10:00,89.615,89.64,89.605,89.615,97100000.0
2008-03-21 15:11:00,89.615,89.615,89.61,89.61,90400000.0
2008-03-21 15:12:00,89.61,89.61,89.585,89.585,89600000.0
2008-03-21 15:13:00,89.585,89.595,89.575,89.585,110200000.0
2008-03-21 15:14:00,89.585,89.585,89.575,89.575,88800000.0
2008-03-21 15:15:00,89.575,89.585,89.575,89.585,89600000.0
2008-03-21 15:16:00,89.585,89.585,89.585,89.585,89200000.0
2008-03-21 15:17:00,89.585,89.59,89.575,89.585,93500000.0
2008-03-21 15:18:00,89.585,89.59,89.585,89.59,150700000.0
2008-03-21 15:19:00,89.59,89.6,89.59,89.6,175100000.0
2008-03-21 15:20:00,89.6,89.6,89.585,89.585,90000000.0
2008-03-21 15:21:00,89.585,89.59,89.585,89.59,110800000.0
2008-03-21 15:22:00,89.59,89.59,89.59,89.59,113600000.0
2008-03-21 15:23:00,89.59,89.59,89.59,89.59,44800000.0
2008-03-21 15:24:00,89.59,89.61,89.59,89.605,228000000.0
2008-03-21 15:25:00,89.605,89.605,89.58,89.59,108300000.0
2008-03-21 15:26:00,89.59,89.62,89.565,89.565,323700000.0
2008-03-21 15:27:00,89.565,89.565,89.54,89.55,360800000.0
2008-03-21 15:28:00,89.55,89.55,89.54,89.54,425200000.0
2008-03-21 15:29:00,89.54,89.59,89.54,89.585,353800000.0
2008-03-21 15:30:00,89.585,89.59,89.585,89.59,75000000.0
2008-03-21 15:31:00,89.59,89.6,89.59,89.59,233200000.0
2008-03-21 15:32:00,89.59,89.59,89.585,89.59,430700000.0
2008-03-21 15:33:00,89.59,89.61,89.585,89.61,301400000.0
2008-03-21 15:34:00,89.61,89.615,89.605,89.605,325500000.0
2008-03-21 15:35:00,89.605,89.615,89.605,89.605,91200000.0
2008-03-21 15:36:00,89.605,89.61,89.605,89.605,115100000.0
2008-03-21 15:37:00,89.605,89.605,89.59,89.59,326900000.0
2008-03-21 15:38:00,89.59,89.59,89.585,89.59,313100000.0
2008-03-21 15:39:00,89.59,89.59,89.58,89.58,423900000.0
2008-03-21 15:40:00,89.58,89.58,89.58,89.58,446000000.0
2008-03-21 15:41:00,89.58,89.58,89.58,89.58,446000000.0
2008-03-21 15:42:00,89.58,89.6,89.58,89.6,426200000.0
2008-03-21 15:43:00,89.6,89.615,89.595,89.6,226700000.0
2008-03-21 15:44:00,89.6,89.61,89.6,89.605,272700000.0
2008-03-21 15:45:00,89.605,89.605,89.59,89.59,213700000.0
2008-03-21 15:46:00,89.59,89.6,89.58,89.58,149400000.0
2008-03-21 15:47:00,89.58,89.59,89.58,89.58,355500000.0
2008-03-21 15:48:00,89.58,89.58,89.57,89.57,405000000.0
2008-03-21 15:49:00,89.57,89.59,89.57,89.58,445600000.0
2008-03-21 15:50:00,89.58,89.58,89.57,89.57,447200000.0
2008-03-21 15:51:00,89.57,89.58,89.57,89.58,384400000.0
2008-03-21 15:52:00,89.58,89.58,89.57,89.57,438200000.0
2008-03-21 15:53:00,89.57,89.58,89.56,89.57,367400000.0
2008-03-21 15:54:00,89.57,89.58,89.57,89.57,423900000.0
2008-03-21 15:55:00,89.57,89.57,89.555,89.555,249100000.0
2008-03-21 15:56:00,89.555,89.56,89.55,89.55,324400000.0
2008-03-21 15:57:00,89.55,89.55,89.54,89.54,409100000.0
2008-03-21 15:58:00,89.54,89.555,89.52,89.53,347100000.0
2008-03-21 15:59:00,89.53,89.53,89.49,89.5,304200000.0
2008-03-21 16:00:00,89.515,89.52,89.5,89.51,357700000.0
2008-03-21 16:01:00,89.51,89.51,89.51,89.51,386800000.0
2008-03-21 16:02:00,89.51,89.53,89.51,89.51,287000000.0
2008-03-21 16:03:00,89.51,89.51,89.51,89.51,429400000.0
2008-03-21 16:04:00,89.51,89.56,89.5,89.5,379900000.0
2008-03-21 16:05:00,89.5,89.505,89.485,89.5,359900000.0
2008-03-21 16:06:00,89.5,89.5,89.45,89.49,412700000.0
2008-03-21 16:07:00,89.49,89.555,89.49,89.54,238200000.0
2008-03-21 16:08:00,89.54,89.565,89.54,89.55,330200000.0
2008-03-21 16:09:00,89.55,89.555,89.55,89.55,403700000.0
2008-03-21 16:10:00,89.55,89.56,89.55,89.55,402800000.0
2008-03-21 16:11:00,89.55,89.55,89.55,89.55,440900000.0
2008-03-21 16:12:00,89.55,89.56,89.55,89.55,422400000.0
2008-03-21 16:13:00,89.55,89.56,89.505,89.51,361100000.0
2008-03-21 16:14:00,89.51,89.565,89.51,89.555,255000000.0
2008-03-21 16:15:00,89.555,89.555,89.51,89.545,268800000.0
2008-03-21 16:16:00,89.545,89.57,89.545,89.57,316600000.0
2008-03-21 16:17:00,89.57,89.595,89.57,89.57,387500000.0
2008-03-21 16:18:00,89.57,89.58,89.57,89.58,375100000.0
2008-03-21 16:19:00,89.58,89.595,89.58,89.595,317200000.0
2008-03-21 16:20:00,89.595,89.6,89.565,89.57,308600000.0
2008-03-21 16:21:00,89.57,89.595,89.57,89.595,359600000.0
2008-03-21 16:22:00,89.595,89.61,89.595,89.605,144000000.0
2008-03-21 16:23:00,89.605,89.605,89.58,89.6,409900000.0
2008-03-21 16:24:00,89.6,89.6,89.59,89.59,425100000.0
2008-03-21 16:25:00,89.59,89.59,89.48,89.485,287200000.0
2008-03-21 16:26:00,89.49,89.5,89.465,89.5,163200000.0
2008-03-21 16:27:00,89.488,89.509,89.468,89.484,146100000.0
2008-03-21 16:28:00,89.477,89.496,89.446,89.47,150000000.0
2008-03-21 16:29:00,89.492,89.52,89.467,89.48,168900000.0
2008-03-21 16:30:00,89.505,89.523,89.489,89.515,158200000.0
2008-03-21 16:31:00,89.539,89.552,89.518,89.54,153100000.0
2008-03-21 16:32:00,89.519,89.545,89.495,89.523,173400000.0
2008-03-21 16:33:00,89.55,89.555,89.545,89.545,68000000.0
2008-03-21 16:34:00,89.545,89.545,89.545,89.545,42000000.0
2008-03-21 16:35:00,89.53,89.542,89.493,89.504,208700000.0
2008-03-21 16:36:00,89.457,89.458,89.45,89.45,165900000.0
2008-03-21 16:37:00,89.51,89.535,89.51,89.52,419000000.0
2008-03-21 16:38:00,89.52,89.54,89.52,89.535,130600000.0
2008-03-21 16:39:00,89.535,89.55,89.53,89.54,235000000.0
2008-03-21 16:40:00,89.54,89.55,89.51,89.52,416100000.0
2008-03-21 16:41:00,89.52,89.53,89.51,89.51,413700000.0
2008-03-21 16:42:00,89.51,89.52,89.51,89.51,382600000.0
2008-03-21 16:43:00,89.51,89.51,89.51,89.51,380800000.0
2008-03-21 16:44:00,89.51,89.52,89.51,89.52,375600000.0
2008-03-21 16:45:00,89.52,89.52,89.48,89.485,227100000.0
2008-03-21 16:46:00,89.485,89.485,89.47,89.47,166200000.0
2008-03-21 16:47:00,89.47,89.485,89.47,89.48,390300000.0
2008-03-21 16:48:00,89.48,89.515,89.47,89.47,244400000.0
2008-03-21 16:49:00,89.47,89.49,89.455,89.475,375000000.0
2008-03-21 16:50:00,89.475,89.48,89.465,89.465,90400000.0
2008-03-21 16:51:00,89.465,89.475,89.445,89.47,122800000.0
2008-03-21 16:52:00,89.47,89.48,89.47,89.48,431300000.0
2008-03-21 16:53:00,89.48,89.48,89.48,89.48,309800000.0
2008-03-21 16:54:00,89.48,89.48,89.475,89.475,88400000.0
2008-03-21 16:55:00,89.475,89.5,89.475,89.495,108400000.0
2008-03-21 16:56:00,89.495,89.505,89.495,89.5,296200000.0
2008-03-21 16:57:00,89.5,89.52,89.5,89.515,369600000.0
2008-03-21 16:58:00,89.515,89.54,89.515,89.53,167600000.0
2008-03-21 16:59:00,89.53,89.56,89.53,89.55,307500000.0
2008-03-21 17:00:00,89.55,89.55,89.54,89.545,147300000.0
2008-03-21 17:01:00,89.545,89.58,89.545,89.58,298100000.0
2008-03-21 17:02:00,89.58,89.585,89.58,89.58,400800000.0
2008-03-21 17:03:00,89.58,89.58,89.555,89.56,288300000.0
2008-03-21 17:04:00,89.56,89.56,89.52,89.55,302400000.0
2008-03-21 17:05:00,89.55,89.55,89.525,89.53,239500000.0
2008-03-21 17:06:00,89.53,89.53,89.53,89.53,423700000.0
2008-03-21 17:07:00,89.53,89.55,89.53,89.53,249000000.0
2008-03-21 17:08:00,89.53,89.53,89.53,89.53,427500000.0
2008-03-21 17:09:00,89.53,89.535,89.53,89.53,424300000.0
2008-03-21 17:10:00,89.53,89.53,89.53,89.53,448000000.0
2008-03-21 17:11:00,89.53,89.53,89.53,89.53,446000000.0
2008-03-21 17:12:00,89.53,89.54,89.53,89.53,244100000.0
2008-03-21 17:13:00,89.53,89.55,89.53,89.55,431900000.0
2008-03-21 17:14:00,89.55,89.555,89.5,89.5,327000000.0
2008-03-21 17:15:00,89.5,89.54,89.5,89.525,241000000.0
2008-03-21 17:16:00,89.525,89.535,89.5,89.51,113100000.0
2008-03-21 17:17:00,89.51,89.555,89.51,89.52,116700000.0
2008-03-21 17:18:00,89.52,89.535,89.52,89.52,428400000.0
2008-03-21 17:19:00,89.52,89.52,89.51,89.51,451700000.0
2008-03-21 17:20:00,89.51,89.55,89.51,89.535,277900000.0
2008-03-21 17:21:00,89.535,89.535,89.52,89.535,98800000.0
2008-03-21 17:22:00,89.535,89.54,89.52,89.525,213000000.0
2008-03-21 17:23:00,89.525,89.53,89.51,89.53,153200000.0
2008-03-21 17:24:00,89.53,89.54,89.53,89.535,346000000.0
2008-03-21 17:25:00,89.535,89.535,89.53,89.535,134600000.0
2008-03-21 17:26:00,89.535,89.54,89.535,89.535,307200000.0
2008-03-21 17:27:00,89.535,89.54,89.535,89.54,108200000.0
2008-03-21 17:28:00,89.535,89.54,89.53,89.54,404500000.0
2008-03-21 17:29:00,89.54,89.555,89.53,89.55,303500000.0
2008-03-21 17:30:00,89.55,89.56,89.54,89.55,421100000.0
2008-03-21 17:31:00,89.55,89.56,89.55,89.56,429400000.0
2008-03-21 17:32:00,89.56,89.56,89.55,89.56,418900000.0
2008-03-21 17:33:00,89.56,89.56,89.55,89.56,421700000.0
2008-03-21 17:34:00,89.56,89.57,89.54,89.57,472000000.0
2008-03-21 17:35:00,89.57,89.57,89.57,89.57,427500000.0
2008-03-21 17:36:00,89.57,89.57,89.57,89.57,427500000.0
2008-03-21 17:37:00,89.57,89.57,89.57,89.57,391500000.0
2008-03-21 17:38:00,89.57,89.57,89.54,89.55,357300000.0
2008-03-21 17:39:00,89.55,89.57,89.54,89.57,372300000.0
2008-03-21 17:40:00,89.57,89.57,89.57,89.57,442000000.0
2008-03-21 17:41:00,89.57,89.585,89.55,89.585,169800000.0
2008-03-21 17:42:00,89.585,89.585,89.57,89.58,371000000.0
2008-03-21 17:43:00,89.58,89.58,89.58,89.58,356800000.0
2008-03-21 17:44:00,89.58,89.58,89.58,89.58,350400000.0
2008-03-21 17:45:00,89.58,89.58,89.57,89.57,373500000.0
2008-03-21 17:46:00,89.57,89.58,89.57,89.57,382100000.0
2008-03-21 17:47:00,89.57,89.58,89.57,89.58,99000000.0
2008-03-21 17:48:00,89.58,89.59,89.58,89.59,138300000.0
2008-03-21 17:49:00,89.59,89.59,89.59,89.59,423700000.0
2008-03-21 17:50:00,89.57,89.59,89.55,89.56,370500000.0
2008-03-21 17:51:00,89.56,89.58,89.55,89.58,292500000.0
2008-03-21 17:52:00,89.58,89.58,89.58,89.58,360000000.0
2008-03-21 17:53:00,89.58,89.58,89.58,89.58,413500000.0
2008-03-21 17:54:00,89.58,89.58,89.58,89.58,252400000.0
2008-03-21 17:55:00,89.58,89.58,89.58,89.58,90000000.0
2008-03-21 17:56:00,89.58,89.58,89.58,89.58,167200000.0
2008-03-21 17:57:00,89.58,89.58,89.58,89.58,429400000.0
2008-03-21 17:58:00,89.58,89.605,89.58,89.585,273500000.0
2008-03-21 17:59:00,89.585,89.585,89.585,89.585,89200000.0
2008-03-21 18:00:00,89.585,89.605,89.585,89.605,175900000.0
2008-03-21 18:01:00,89.605,89.605,89.6,89.6,237700000.0
2008-03-21 18:02:00,89.6,89.625,89.6,89.625,133800000.0
2008-03-21 18:03:00,89.62,89.62,89.605,89.62,183800000.0
2008-03-21 18:04:00,89.62,89.62,89.61,89.61,425300000.0
2008-03-21 18:05:00,89.61,89.61,89.605,89.605,194200000.0
2008-03-21 18:06:00,89.605,89.605,89.605,89.605,90000000.0
2008-03-21 18:07:00,89.605,89.605,89.605,89.605,88800000.0
2008-03-21 18:08:00,89.605,89.605,89.59,89.6,294300000.0
2008-03-21 18:09:00,89.6,89.6,89.6,89.6,365000000.0
2008-03-21 18:10:00,89.6,89.6,89.6,89.6,353600000.0
2008-03-21 18:11:00,89.6,89.6,89.595,89.595,233700000.0
2008-03-21 18:12:00,89.595,89.6,89.595,89.6,92600000.0
2008-03-21 18:13:00,89.6,89.6,89.58,89.595,339100000.0
2008-03-21 18:14:00,89.595,89.595,89.595,89.595,86800000.0
2008-03-21 18:15:00,89.595,89.595,89.595,89.595,89200000.0
2008-03-21 18:16:00,89.595,89.595,89.595,89.595,89600000.0
2008-03-21 18:17:00,89.595,89.595,89.59,89.59,174400000.0
2008-03-21 18:18:00,89.59,89.59,89.585,89.585,278000000.0
2008-03-21 18:19:00,89.585,89.585,89.585,89.585,90400000.0
2008-03-21 18:20:00,89.585,89.59,89.585,89.59,170400000.0
2008-03-21 18:21:00,89.59,89.59,89.585,89.585,146000000.0
2008-03-21 18:22:00,89.585,89.585,89.585,89.585,89600000.0
2008-03-21 18:23:00,89.585,89.585,89.585,89.585,88800000.0
2008-03-21 18:24:00,89.585,89.59,89.58,89.585,155400000.0
2008-03-21 18:25:00,89.585,89.585,89.575,89.58,304300000.0
2008-03-21 18:26:00,89.58,89.585,89.575,89.575,177300000.0
2008-03-21 18:27:00,89.575,89.575,89.57,89.57,85100000.0
2008-03-21 18:28:00,89.57,89.59,89.57,89.59,444400000.0
2008-03-21 18:29:00,89.59,89.59,89.58,89.58,641500000.0
2008-03-21 18:30:00,89.58,89.58,89.58,89.58,745600000.0
2008-03-21 18:31:00,89.58,89.58,89.58,89.58,444000000.0
2008-03-21 18:32:00,89.58,89.58,89.58,89.58,445100000.0
2008-03-21 18:33:00,89.58,89.58,89.57,89.58,406500000.0
2008-03-21 18:34:00,89.58,89.59,89.58,89.59,419700000.0
2008-03-21 18:35:00,89.59,89.59,89.58,89.58,217200000.0
2008-03-21 18:36:00,89.58,89.58,89.58,89.58,361600000.0
2008-03-21 18:37:00,89.58,89.58,89.58,89.58,360000000.0
2008-03-21 18:38:00,89.58,89.58,89.58,89.58,360000000.0
2008-03-21 18:39:00,89.58,89.58,89.54,89.57,703600000.0
2008-03-21 18:40:00,89.57,89.57,89.57,89.57,171700000.0
2008-03-21 18:41:00,89.57,89.57,89.57,89.57,427500000.0
2008-03-21 18:42:00,89.57,89.57,89.56,89.56,830900000.0
2008-03-21 18:43:00,89.56,89.56,89.56,89.56,714600000.0
2008-03-21 18:44:00,89.56,89.56,89.55,89.56,574100000.0
2008-03-21 18:45:00,89.56,89.56,89.56,89.56,45600000.0
2008-03-21 18:46:00,89.56,89.56,89.56,89.56,45000000.0
2008-03-21 18:47:00,89.56,89.56,89.56,89.56,44400000.0
2008-03-21 18:48:00,89.56,89.57,89.56,89.565,318200000.0
2008-03-21 18:49:00,89.565,89.6,89.565,89.585,130700000.0
2008-03-21 18:50:00,89.585,89.585,89.58,89.58,222300000.0
2008-03-21 18:51:00,89.58,89.58,89.58,89.58,448000000.0
2008-03-21 18:52:00,89.58,89.58,89.58,89.58,373200000.0
2008-03-21 18:53:00,89.58,89.58,89.58,89.58,127600000.0
2008-03-21 18:54:00,89.58,89.6,89.58,89.6,171800000.0
2008-03-21 18:55:00,89.6,89.6,89.58,89.59,50500000.0
2008-03-21 18:56:00,89.59,89.59,89.58,89.59,404500000.0
2008-03-21 18:57:00,89.59,89.6,89.59,89.59,270100000.0
2008-03-21 18:58:00,89.59,89.62,89.59,89.62,377800000.0
2008-03-21 18:59:00,89.62,89.63,89.62,89.63,429800000.0
2008-03-21 19:00:00,89.63,89.68,89.63,89.65,345600000.0
2008-03-21 19:01:00,89.65,89.65,89.63,89.64,753700000.0
2008-03-21 19:02:00,89.64,89.64,89.62,89.62,774600000.0
2008-03-21 19:03:00,89.62,89.67,89.62,89.66,567700000.0
2008-03-21 19:04:00,89.66,89.67,89.66,89.66,141400000.0
2008-03-21 19:05:00,89.66,89.66,89.66,89.66,384200000.0
2008-03-21 19:06:00,89.66,89.67,89.66,89.66,350700000.0
2008-03-21 19:07:00,89.66,89.66,89.63,89.65,238500000.0
2008-03-21 19:08:00,89.65,89.65,89.65,89.65,44600000.0
2008-03-21 19:09:00,89.65,89.66,89.635,89.64,172400000.0
2008-03-21 19:10:00,89.64,89.64,89.61,89.61,475200000.0
2008-03-21 19:11:00,89.61,89.61,89.6,89.61,884600000.0
2008-03-21 19:12:00,89.61,89.61,89.61,89.61,900000000.0
2008-03-21 19:13:00,89.61,89.61,89.61,89.61,900000000.0
2008-03-21 19:14:00,89.61,89.62,89.61,89.61,923200000.0
2008-03-21 19:15:00,89.61,89.61,89.61,89.61,976800000.0
2008-03-21 19:16:00,89.61,89.61,89.61,89.61,985600000.0
2008-03-21 19:17:00,89.61,89.67,89.61,89.65,366700000.0
2008-03-21 19:18:00,89.65,89.68,89.65,89.68,69300000.0
2008-03-21 19:19:00,89.68,89.68,89.68,89.68,42400000.0
2008-03-21 19:20:00,89.68,89.69,89.68,89.68,135800000.0
2008-03-21 19:21:00,89.68,89.69,89.68,89.69,154700000.0
2008-03-21 19:22:00,89.69,89.71,89.69,89.69,234700000.0
2008-03-21 19:23:00,89.69,89.7,89.68,89.7,94000000.0
2008-03-21 19:24:00,89.7,89.7,89.7,89.7,421800000.0
2008-03-21 19:25:00,89.7,89.71,89.69,89.695,252900000.0
2008-03-21 19:26:00,89.695,89.695,89.69,89.69,393600000.0
2008-03-21 19:27:00,89.69,89.69,89.69,89.69,289400000.0
2008-03-21 19:28:00,89.69,89.69,89.69,89.69,249700000.0
2008-03-21 19:29:00,89.69,89.695,89.69,89.69,365300000.0
2008-03-21 19:30:00,89.69,89.72,89.69,89.7,350300000.0
2008-03-21 19:31:00,89.7,89.7,89.685,89.69,419300000.0
2008-03-21 19:32:00,89.69,89.69,89.685,89.685,164400000.0
2008-03-21 19:33:00,89.685,89.69,89.68,89.68,105900000.0
2008-03-21 19:34:00,89.68,89.68,89.67,89.675,208400000.0
2008-03-21 19:35:00,89.675,89.675,89.675,89.675,90400000.0
2008-03-21 19:36:00,89.675,89.69,89.675,89.69,119200000.0
2008-03-21 19:37:00,89.69,89.69,89.69,89.69,344000000.0
2008-03-21 19:38:00,89.69,89.69,89.69,89.69,358400000.0
2008-03-21 19:39:00,89.69,89.69,89.685,89.685,240000000.0
2008-03-21 19:40:00,89.685,89.685,89.685,89.685,88800000.0
2008-03-21 19:41:00,89.685,89.695,89.685,89.685,246800000.0
2008-03-21 19:42:00,89.685,89.685,89.68,89.68,165800000.0
2008-03-21 19:43:00,89.68,89.685,89.67,89.675,212700000.0
2008-03-21 19:44:00,89.675,89.675,89.675,89.675,89200000.0
2008-03-21 19:45:00,89.675,89.675,89.675,89.675,90400000.0
2008-03-21 19:46:00,89.675,89.675,89.675,89.675,87600000.0
2008-03-21 19:47:00,89.675,89.675,89.675,89.675,88800000.0
2008-03-21 19:48:00,89.675,89.675,89.65,89.65,251700000.0
2008-03-21 19:49:00,89.65,89.65,89.65,89.65,570000000.0
2008-03-21 19:50:00,89.65,89.65,89.65,89.65,577500000.0
2008-03-21 19:51:00,89.65,89.67,89.6,89.62,485200000.0
2008-03-21 19:52:00,89.62,89.62,89.61,89.61,527400000.0
2008-03-21 19:53:00,89.61,89.63,89.6,89.62,502400000.0
2008-03-21 19:54:00,89.62,89.65,89.62,89.65,146300000.0
2008-03-21 19:55:00,89.65,89.65,89.645,89.645,348400000.0
2008-03-21 19:56:00,89.645,89.665,89.645,89.665,86800000.0
2008-03-21 19:57:00,89.665,89.665,89.65,89.655,101400000.0
2008-03-21 19:58:00,89.655,89.655,89.655,89.655,89600000.0
2008-03-21 19:59:00,89.655,89.655,89.655,89.655,90000000.0
2008-03-21 20:00:00,89.655,89.655,89.655,89.655,89200000.0
2008-03-21 20:01:00,89.655,89.655,89.56,89.56,240200000.0
2008-03-21 20:02:00,89.56,89.575,89.56,89.575,57200000.0
2008-03-21 20:03:00,89.575,89.575,89.55,89.56,399500000.0
2008-03-21 20:04:00,89.56,89.56,89.54,89.55,570800000.0
2008-03-21 20:05:00,89.55,89.575,89.53,89.57,429900000.0
2008-03-21 20:06:00,89.57,89.57,89.54,89.56,765800000.0
2008-03-21 20:07:00,89.56,89.56,89.56,89.56,712700000.0
2008-03-21 20:08:00,89.56,89.57,89.55,89.55,735200000.0
2008-03-21 20:09:00,89.55,89.56,89.55,89.555,857900000.0
2008-03-21 20:10:00,89.555,89.56,89.55,89.55,984000000.0
2008-03-21 20:11:00,89.55,89.55,89.55,89.55,1039600000.0
2008-03-21 20:12:00,89.55,89.55,89.54,89.54,938300000.0
2008-03-21 20:13:00,89.54,89.55,89.54,89.55,630600000.0
2008-03-21 20:14:00,89.55,89.56,89.55,89.56,46700000.0
2008-03-21 20:15:00,89.56,89.56,89.56,89.56,44400000.0
2008-03-21 20:16:00,89.56,89.56,89.55,89.55,44400000.0
2008-03-21 20:17:00,89.55,89.55,89.55,89.55,45200000.0
2008-03-21 20:18:00,89.55,89.55,89.53,89.54,166300000.0
2008-03-21 20:19:00,89.54,89.54,89.53,89.54,176800000.0
2008-03-21 20:20:00,89.54,89.56,89.53,89.55,430100000.0
2008-03-21 20:21:00,89.55,89.55,89.55,89.55,365400000.0
2008-03-21 20:22:00,89.55,89.56,89.55,89.55,422200000.0
2008-03-21 20:23:00,89.55,89.56,89.55,89.56,413300000.0
2008-03-21 20:24:00,89.56,89.62,89.56,89.62,378100000.0
2008-03-21 20:25:00,89.62,89.62,89.62,89.62,356800000.0
2008-03-21 20:26:00,89.62,89.62,89.62,89.62,360000000.0
2008-03-21 20:27:00,89.62,89.62,89.57,89.57,373900000.0
2008-03-21 20:28:00,89.57,89.62,89.57,89.62,358400000.0
2008-03-21 20:29:00,89.62,89.62,89.62,89.62,358400000.0
2008-03-21 20:30:00,89.62,89.62,89.585,89.585,320800000.0
2008-03-21 20:31:00,89.585,89.585,89.585,89.585,91200000.0
2008-03-21 20:32:00,89.585,89.585,89.585,89.585,89200000.0
2008-03-21 20:33:00,89.585,89.585,89.585,89.585,91200000.0
2008-03-21 20:34:00,89.585,89.585,89.57,89.57,449500000.0
2008-03-21 20:35:00,89.57,89.59,89.57,89.58,769300000.0
2008-03-21 20:36:00,89.58,89.59,89.58,89.59,798700000.0
2008-03-21 20:37:00,89.59,89.59,89.58,89.59,908600000.0
2008-03-21 20:38:00,89.59,89.59,89.59,89.59,788100000.0
2008-03-21 20:39:00,89.59,89.59,89.59,89.59,604800000.0
2008-03-21 20:40:00,89.59,89.59,89.59,89.59,607500000.0
2008-03-21 20:41:00,89.59,89.59,89.59,89.59,604800000.0
2008-03-21 20:42:00,89.59,89.59,89.59,89.59,499000000.0
2008-03-21 20:43:00,89.59,89.6,89.59,89.6,209900000.0
2008-03-21 20:44:00,89.6,89.6,89.6,89.6,261000000.0
2008-03-21 20:45:00,89.6,89.6,89.6,89.6,217600000.0
2008-03-21 20:46:00,89.6,89.61,89.6,89.6,755000000.0
2008-03-21 20:47:00,89.6,89.6,89.59,89.595,562700000.0
2008-03-21 20:48:00,89.595,89.595,89.595,89.595,90000000.0
2008-03-21 20:49:00,89.595,89.595,89.59,89.595,254000000.0
2008-03-21 20:50:00,89.595,89.595,89.595,89.595,88800000.0
2008-03-21 20:51:00,89.595,89.61,89.595,89.61,183400000.0
2008-03-21 20:52:00,89.61,89.61,89.6,89.6,392400000.0
2008-03-21 20:53:00,89.6,89.61,89.6,89.605,232200000.0
2008-03-21 20:54:00,89.605,89.65,89.605,89.65,88800000.0
2008-03-21 20:55:00,89.65,89.65,89.65,89.65,89600000.0
2008-03-21 20:56:00,89.65,89.65,89.65,89.65,89600000.0
2008-03-21 20:57:00,89.65,89.65,89.65,89.65,89200000.0
2008-03-21 20:58:00,89.65,89.65,89.65,89.65,89600000.0
2008-03-21 20:59:00,89.65,89.65,89.61,89.61,230700000.0
2008-03-21 21:00:00,89.61,89.61,89.59,89.59,436000000.0
2008-03-21 21:01:00,89.59,89.65,89.59,89.65,389100000.0
2008-03-21 21:02:00,89.65,89.65,89.65,89.65,89600000.0
2008-03-21 21:03:00,89.65,89.65,89.615,89.615,90400000.0
2008-03-21 21:04:00,89.615,89.615,89.615,89.615,90400000.0
2008-03-21 21:05:00,89.615,89.62,89.615,89.62,322100000.0
2008-03-21 21:06:00,89.62,89.625,89.62,89.625,299600000.0
2008-03-21 21:07:00,89.625,89.63,89.625,89.63,395100000.0
2008-03-21 21:08:00,89.63,89.63,89.615,89.62,393400000.0
2008-03-21 21:09:00,89.62,89.62,89.615,89.62,334900000.0
2008-03-21 21:10:00,89.62,89.625,89.62,89.625,266200000.0
2008-03-21 21:11:00,89.625,89.625,89.625,89.625,90000000.0
2008-03-21 21:12:00,89.625,89.625,89.625,89.625,89600000.0
2008-03-21 21:13:00,89.625,89.625,89.625,89.625,89600000.0
2008-03-21 21:14:00,89.625,89.625,89.61,89.62,232800000.0
2008-03-21 21:15:00,89.62,89.63,89.61,89.63,253800000.0
2008-03-21 21:16:00,89.63,89.64,89.62,89.63,270400000.0
2008-03-21 21:17:00,89.635,89.64,89.62,89.62,165500000.0
2008-03-21 21:18:00,89.62,89.625,89.62,89.62,377600000.0
2008-03-21 21:19:00,89.62,89.62,89.62,89.62,408000000.0
2008-03-21 21:20:00,89.62,89.62,89.615,89.615,90400000.0
2008-03-21 21:21:00,89.615,89.615,89.615,89.615,89600000.0
2008-03-21 21:22:00,89.615,89.615,89.615,89.615,90000000.0
2008-03-21 21:23:00,89.615,89.62,89.615,89.62,89200000.0
2008-03-21 21:24:00,89.62,89.625,89.615,89.625,88800000.0
2008-03-21 21:25:00,89.625,89.625,89.625,89.625,89600000.0
2008-03-21 21:26:00,89.625,89.625,89.62,89.625,90300000.0
2008-03-21 21:27:00,89.625,89.63,89.615,89.615,89600000.0
2008-03-21 21:28:00,89.615,89.615,89.585,89.595,90400000.0
2008-03-21 21:29:00,89.595,89.605,89.585,89.6,92000000.0
2008-03-21 21:30:00,89.6,89.61,89.585,89.61,93000000.0
2008-03-21 21:31:00,89.61,89.615,89.59,89.615,90700000.0
2008-03-21 21:32:00,89.615,89.62,89.565,89.615,222500000.0
2008-03-21 21:33:00,89.615,89.63,89.61,89.62,232200000.0
2008-03-21 21:34:00,89.62,89.62,89.605,89.605,90000000.0
2008-03-21 21:35:00,89.605,89.62,89.6,89.615,111400000.0
2008-03-21 21:36:00,89.615,89.62,89.605,89.605,297100000.0
2008-03-21 21:37:00,89.605,89.61,89.605,89.605,118900000.0
2008-03-21 21:38:00,89.605,89.63,89.605,89.63,227600000.0
2008-03-21 21:39:00,89.63,89.65,89.63,89.64,411800000.0
2008-03-21 21:40:00,89.64,89.65,89.64,89.64,258500000.0
2008-03-21 21:41:00,89.64,89.64,89.64,89.64,89200000.0
2008-03-21 21:42:00,89.64,89.64,89.64,89.64,89200000.0
2008-03-21 21:43:00,89.64,89.64,89.64,89.64,89200000.0
2008-03-21 21:44:00,89.64,89.64,89.58,89.6,102500000.0
2008-03-21 21:45:00,89.6,89.6,89.6,89.6,88000000.0
2008-03-21 21:46:00,89.6,89.6,89.6,89.6,90000000.0
2008-03-21 21:47:00,89.6,89.6,89.6,89.6,89200000.0
2008-03-21 21:48:00,89.6,89.605,89.585,89.6,89200000.0
2008-03-21 21:49:00,89.6,89.6,89.585,89.6,89600000.0
2008-03-21 21:50:00,89.6,89.645,89.6,89.63,421100000.0
2008-03-21 21:51:00,89.63,89.63,89.63,89.63,160100000.0
2008-03-21 21:52:00,89.63,89.63,89.61,89.61,89200000.0
2008-03-21 21:53:00,89.61,89.61,89.565,89.595,90800000.0
2008-03-21 21:54:00,89.595,89.595,89.595,89.595,90000000.0
2008-03-21 21:55:00,89.595,89.595,89.595,89.595,89200000.0
2008-03-21 21:56:00,89.595,89.595,89.595,89.595,89200000.0
2008-03-21 21:57:00,89.595,89.595,89.595,89.595,89600000.0
2008-03-21 21:58:00,89.595,89.595,89.57,89.57,162800000.0
2008-03-21 21:59:00,89.57,89.61,89.57,89.61,91000000.0
2008-03-21 22:00:00,89.61,89.62,89.61,89.61,89600000.0
2008-03-21 22:01:00,89.61,89.61,89.595,89.61,89200000.0
2008-03-21 22:02:00,89.61,89.61,89.61,89.61,89200000.0
2008-03-21 22:03:00,89.61,89.61,89.585,89.585,89200000.0
2008-03-21 22:04:00,89.585,89.585,89.585,89.585,88800000.0
2008-03-21 22:05:00,89.585,89.595,89.585,89.585,90400000.0
2008-03-21 22:06:00,89.585,89.585,89.585,89.585,89600000.0
2008-03-21 22:07:00,89.585,89.6,89.56,89.6,499700000.0
2008-03-21 22:08:00,89.6,89.6,89.6,89.6,766100000.0
2008-03-21 22:09:00,89.6,89.6,89.6,89.6,640000000.0
2008-03-21 22:10:00,89.6,89.6,89.6,89.6,398200000.0
2008-03-21 22:11:00,89.6,89.6,89.58,89.58,478600000.0
2008-03-21 22:12:00,89.58,89.58,89.58,89.58,790800000.0
2008-03-21 22:13:00,89.58,89.58,89.58,89.58,798400000.0
2008-03-21 22:14:00,89.58,89.58,89.57,89.57,589900000.0
2008-03-21 22:15:00,89.57,89.57,89.57,89.57,356800000.0
2008-03-21 22:16:00,89.57,89.59,89.57,89.59,270300000.0
2008-03-21 22:17:00,89.59,89.59,89.59,89.59,45800000.0
2008-03-21 22:18:00,89.59,89.59,89.59,89.59,44800000.0
2008-03-21 22:19:00,89.59,89.59,89.59,89.59,589200000.0
2008-03-21 22:20:00,89.59,89.62,89.59,89.62,812400000.0
2008-03-21 22:21:00,89.62,89.62,89.62,89.62,224600000.0
2008-03-21 22:22:00,89.62,89.62,89.62,89.62,90000000.0
2008-03-21 22:23:00,89.62,89.62,89.62,89.62,89600000.0
2008-03-21 22:24:00,89.62,89.625,89.62,89.625,89400000.0
2008-03-21 22:25:00,89.625,89.625,89.625,89.625,89600000.0
2008-03-21 22:26:00,89.625,89.625,89.625,89.625,90400000.0
2008-03-21 22:27:00,89.625,89.625,89.625,89.625,89600000.0
2008-03-21 22:28:00,89.625,89.635,89.625,89.635,91200000.0
2008-03-21 22:29:00,89.635,89.645,89.635,89.64,68000000.0
2008-03-21 22:30:00,89.64,89.65,89.64,89.65,38000000.0
2008-03-21 22:31:00,89.72,89.78,89.72,89.77,194000000.0
2008-03-21 22:32:00,89.77,89.77,89.73,89.73,23900000.0
2008-03-21 22:33:00,89.73,89.73,89.73,89.73,179000000.0
2008-03-21 22:34:00,89.74,89.78,89.74,89.76,51000000.0
2008-03-21 22:35:00,89.76,89.78,89.745,89.78,273300000.0
2008-03-21 22:36:00,89.78,89.78,89.75,89.75,606400000.0
2008-03-21 22:37:00,89.75,89.785,89.68,89.705,309400000.0
2008-03-21 22:38:00,89.705,89.705,89.68,89.685,240900000.0
2008-03-21 22:39:00,89.685,89.71,89.68,89.68,314400000.0
2008-03-21 22:40:00,89.68,89.68,89.68,89.68,89600000.0
2008-03-21 22:41:00,89.68,89.68,89.68,89.68,364100000.0
2008-03-21 22:42:00,89.68,89.68,89.66,89.66,441400000.0
2008-03-21 22:43:00,89.66,89.67,89.66,89.67,759700000.0
2008-03-21 22:44:00,89.67,89.67,89.67,89.67,855000000.0
2008-03-21 22:45:00,89.67,89.715,89.66,89.715,190200000.0
2008-03-21 22:46:00,89.715,89.715,89.715,89.715,89600000.0
2008-03-21 22:47:00,89.715,89.725,89.715,89.725,87600000.0
2008-03-21 22:48:00,89.725,89.725,89.72,89.72,83600000.0
2008-03-21 22:49:00,89.73,89.73,89.73,89.73,88800000.0
2008-03-21 22:50:00,89.73,89.73,89.73,89.73,89600000.0
2008-03-21 22:51:00,89.73,89.73,89.73,89.73,90000000.0
2008-03-21 22:52:00,89.73,89.73,89.73,89.73,89600000.0
2008-03-21 22:53:00,89.73,89.73,89.73,89.73,89600000.0
2008-03-21 22:54:00,89.73,89.73,89.73,89.73,800000.0
2008-03-21 22:55:00,89.722,89.766,89.701,89.723,482800000.0
2008-03-21 22:56:00,89.747,89.765,89.702,89.765,416900000.0
2008-03-21 22:57:00,89.763,89.768,89.673,89.725,474600000.0
2008-03-21 22:58:00,89.73,89.775,89.718,89.736,464800000.0
2008-03-21 22:59:00,89.743,89.795,89.719,89.775,417600000.0
2008-03-23 23:00:00,89.542,89.573,89.54,89.572,371800000.0
2008-03-23 23:01:00,89.562,89.619,89.553,89.616,436600000.0
2008-03-23 23:02:00,89.576,89.616,89.576,89.616,402500000.0
2008-03-23 23:03:00,89.601,89.613,89.599,89.609,416500000.0
2008-03-23 23:04:00,89.597,89.625,89.597,89.615,417200000.0
2008-03-23 23:05:00,89.622,89.64,89.619,89.635,444800000.0
2008-03-23 23:06:00,89.617,89.629,89.605,89.611,421200000.0
2008-03-23 23:07:00,89.625,89.629,89.611,89.617,449100000.0
2008-03-23 23:08:00,89.607,89.624,89.607,89.617,401800000.0
2008-03-23 23:09:00,89.643,89.667,89.622,89.662,420700000.0
2008-03-23 23:10:00,89.626,89.626,89.609,89.617,456400000.0
2008-03-23 23:11:00,89.609,89.609,89.529,89.555,449900000.0
2008-03-23 23:12:00,89.533,89.58,89.508,89.508,425200000.0
2008-03-23 23:13:00,89.535,89.535,89.515,89.516,394600000.0
2008-03-23 23:14:00,89.5,89.523,89.477,89.502,452400000.0
2008-03-23 23:15:00,89.502,89.519,89.492,89.512,430700000.0
2008-03-23 23:16:00,89.48,89.52,89.469,89.49,443800000.0
2008-03-23 23:17:00,89.513,89.521,89.48,89.512,410600000.0
2008-03-23 23:18:00,89.5,89.507,89.49,89.502,417200000.0
2008-03-23 23:19:00,89.522,89.522,89.478,89.504,411000000.0
2008-03-23 23:20:00,89.474,89.514,89.469,89.475,461500000.0
2008-03-23 23:21:00,89.464,89.491,89.464,89.479,417500000.0
2008-03-23 23:22:00,89.477,89.515,89.472,89.485,469700000.0
2008-03-23 23:23:00,89.492,89.503,89.462,89.493,462400000.0
2008-03-23 23:24:00,89.503,89.611,89.499,89.557,447600000.0
2008-03-23 23:25:00,89.525,89.541,89.475,89.482,484600000.0
2008-03-23 23:26:00,89.481,89.524,89.481,89.492,495900000.0
2008-03-23 23:27:00,89.507,89.551,89.497,89.517,376000000.0
2008-03-23 23:28:00,89.515,89.547,89.498,89.505,477300000.0
2008-03-23 23:29:00,89.507,89.521,89.501,89.505,418500000.0
2008-03-23 23:30:00,89.527,89.56,89.497,89.525,428300000.0
2008-03-23 23:31:00,89.515,89.556,89.514,89.539,405300000.0
2008-03-23 23:32:00,89.5,89.51,89.492,89.51,436100000.0
2008-03-23 23:33:00,89.54,89.54,89.53,89.535,463500000.0
2008-03-23 23:34:00,89.51,89.51,89.51,89.51,519200000.0
2008-03-23 23:35:00,89.51,89.51,89.51,89.51,1944800000.0
2008-03-23 23:36:00,89.51,89.54,89.51,89.54,1909600000.0
2008-03-23 23:37:00,89.54,89.54,89.53,89.53,1733600000.0
2008-03-23 23:38:00,89.53,89.53,89.53,89.53,1909600000.0
2008-03-23 23:39:00,89.53,89.53,89.52,89.52,1672000000.0
2008-03-23 23:40:00,89.52,89.52,89.495,89.52,1524800000.0
2008-03-23 23:41:00,89.52,89.52,89.51,89.51,1170400000.0
2008-03-23 23:42:00,89.46,89.46,89.45,89.46,1047200000.0
2008-03-23 23:43:00,89.46,89.48,89.46,89.48,1839200000.0
2008-03-23 23:44:00,89.48,89.48,89.48,89.48,1663200000.0
2008-03-23 23:45:00,89.468,89.55,89.468,89.488,569000000.0
2008-03-23 23:46:00,89.458,89.492,89.427,89.475,559300000.0
2008-03-23 23:47:00,89.46,89.49,89.46,89.49,1592800000.0
2008-03-23 23:48:00,89.49,89.51,89.49,89.49,1830400000.0
2008-03-23 23:49:00,89.49,89.49,89.48,89.49,1865600000.0
2008-03-23 23:50:00,89.49,89.49,89.48,89.48,1830400000.0
2008-03-23 23:51:00,89.48,89.52,89.48,89.51,1866400000.0
2008-03-23 23:52:00,89.51,89.52,89.51,89.51,1795200000.0
2008-03-23 23:53:00,89.51,89.51,89.51,89.51,2076800000.0
2008-03-23 23:54:00,89.51,89.51,89.51,89.51,959200000.0
2008-03-23 23:55:00,89.46,89.46,89.45,89.45,1452000000.0
2008-03-23 23:56:00,89.45,89.45,89.45,89.45,1909600000.0
2008-03-23 23:57:00,89.45,89.51,89.45,89.51,1408000000.0
2008-03-23 23:58:00,89.51,89.51,89.47,89.47,1821600000.0
2008-03-23 23:59:00,89.47,89.49,89.47,89.47,1922400000.0
2008-03-24 00:00:00,89.47,89.47,89.47,89.47,1909600000.0
2008-03-24 00:01:00,89.47,89.47,89.47,89.47,1971200000.0
2008-03-24 00:02:00,89.47,89.48,89.47,89.48,1971200000.0
2008-03-24 00:03:00,89.48,89.49,89.47,89.48,1971200000.0
2008-03-24 00:04:00,89.48,89.48,89.48,89.48,2059200000.0
2008-03-24 00:05:00,89.48,89.48,89.48,89.48,1980000000.0
2008-03-24 00:06:00,89.48,89.48,89.48,89.48,1980000000.0
2008-03-24 00:07:00,89.48,89.48,89.48,89.48,1971200000.0
2008-03-24 00:08:00,89.48,89.48,89.47,89.47,1971200000.0
2008-03-24 00:09:00,89.47,89.49,89.47,89.49,1998400000.0
2008-03-24 00:10:00,89.49,89.55,89.46,89.53,577000000.0
2008-03-24 00:11:00,89.48,89.53,89.48,89.53,616000000.0
2008-03-24 00:12:00,89.53,89.53,89.47,89.48,568400000.0
2008-03-24 00:13:00,89.48,89.52,89.48,89.52,484500000.0
2008-03-24 00:14:00,89.52,89.56,89.5,89.54,226600000.0
2008-03-24 00:15:00,89.54,89.55,89.53,89.55,197100000.0
2008-03-24 00:16:00,89.55,89.55,89.52,89.53,302900000.0
2008-03-24 00:17:00,89.53,89.55,89.53,89.54,146200000.0
2008-03-24 00:18:00,89.54,89.54,89.53,89.54,113000000.0
2008-03-24 00:19:00,89.54,89.54,89.53,89.54,113500000.0
2008-03-24 00:20:00,89.54,89.54,89.54,89.54,112000000.0
2008-03-24 00:21:00,89.54,89.56,89.53,89.55,471600000.0
2008-03-24 00:22:00,89.55,89.55,89.525,89.53,259100000.0
2008-03-24 00:23:00,89.53,89.54,89.52,89.52,463400000.0
2008-03-24 00:24:00,89.52,89.57,89.52,89.54,454400000.0
2008-03-24 00:25:00,89.54,89.54,89.48,89.53,292400000.0
2008-03-24 00:26:00,89.53,89.53,89.51,89.51,496000000.0
2008-03-24 00:27:00,89.51,89.51,89.51,89.51,270000000.0
2008-03-24 00:28:00,89.51,89.59,89.51,89.51,312500000.0
2008-03-24 00:29:00,89.51,89.56,89.51,89.55,251900000.0
2008-03-24 00:30:00,89.55,89.56,89.53,89.54,165900000.0
2008-03-24 00:31:00,89.54,89.54,89.47,89.48,165100000.0
2008-03-24 00:32:00,89.48,89.51,89.48,89.51,245800000.0
2008-03-24 00:33:00,89.51,89.55,89.51,89.55,157100000.0
2008-03-24 00:34:00,89.55,89.59,89.54,89.58,247000000.0
2008-03-24 00:35:00,89.58,89.59,89.57,89.58,255000000.0
2008-03-24 00:36:00,89.58,89.58,89.56,89.57,170000000.0
2008-03-24 00:37:00,89.57,89.58,89.53,89.56,398200000.0
2008-03-24 00:38:00,89.56,89.56,89.52,89.52,404200000.0
2008-03-24 00:39:00,89.52,89.55,89.52,89.55,516700000.0
2008-03-24 00:40:00,89.55,89.55,89.48,89.48,175800000.0
2008-03-24 00:41:00,89.48,89.49,89.46,89.485,97700000.0
2008-03-24 00:42:00,89.485,89.51,89.485,89.51,559500000.0
2008-03-24 00:43:00,89.51,89.53,89.5,89.53,145400000.0
2008-03-24 00:44:00,89.53,89.57,89.52,89.57,121700000.0
2008-03-24 00:45:00,89.57,89.58,89.53,89.54,112000000.0
2008-03-24 00:46:00,89.54,89.55,89.52,89.55,204700000.0
2008-03-24 00:47:00,89.55,89.57,89.55,89.57,165700000.0
2008-03-24 00:48:00,89.57,89.59,89.56,89.57,123300000.0
2008-03-24 00:49:00,89.57,89.57,89.55,89.55,113900000.0
2008-03-24 00:50:00,89.55,89.56,89.53,89.54,112500000.0
2008-03-24 00:51:00,89.54,89.54,89.52,89.54,113900000.0
2008-03-24 00:52:00,89.54,89.54,89.53,89.54,113600000.0
2008-03-24 00:53:00,89.54,89.54,89.5,89.5,111500000.0
2008-03-24 00:54:00,89.5,89.51,89.48,89.48,113400000.0
2008-03-24 00:55:00,89.48,89.5,89.46,89.475,178300000.0
2008-03-24 00:56:00,89.475,89.49,89.46,89.48,142700000.0
2008-03-24 00:57:00,89.48,89.495,89.47,89.49,163700000.0
2008-03-24 00:58:00,89.49,89.49,89.48,89.48,117900000.0
2008-03-24 00:59:00,89.48,89.49,89.48,89.48,111500000.0
2008-03-24 01:00:00,89.48,89.485,89.46,89.485,110700000.0
2008-03-24 01:01:00,89.485,89.5,89.47,89.49,453500000.0
2008-03-24 01:02:00,89.49,89.49,89.48,89.485,286900000.0
2008-03-24 01:03:00,89.485,89.5,89.485,89.5,276300000.0
2008-03-24 01:04:00,89.5,89.5,89.495,89.5,732100000.0
2008-03-24 01:05:00,89.5,89.51,89.5,89.51,758900000.0
2008-03-24 01:06:00,89.52,89.57,89.52,89.57,483100000.0
2008-03-24 01:07:00,89.57,89.58,89.55,89.58,504900000.0
2008-03-24 01:08:00,89.57,89.6,89.555,89.57,222800000.0
2008-03-24 01:09:00,89.58,89.58,89.57,89.58,296600000.0
2008-03-24 01:10:00,89.58,89.61,89.57,89.58,495800000.0
2008-03-24 01:11:00,89.58,89.59,89.56,89.58,431900000.0
2008-03-24 01:12:00,89.58,89.61,89.58,89.58,1664000000.0
2008-03-24 01:13:00,89.58,89.62,89.58,89.62,1247200000.0
2008-03-24 01:14:00,89.62,89.62,89.59,89.59,547300000.0
2008-03-24 01:15:00,89.59,89.59,89.58,89.58,203200000.0
2008-03-24 01:16:00,89.58,89.58,89.54,89.58,214700000.0
2008-03-24 01:17:00,89.58,89.58,89.58,89.58,165200000.0
2008-03-24 01:18:00,89.58,89.59,89.58,89.59,467200000.0
2008-03-24 01:19:00,89.59,89.63,89.585,89.59,316900000.0
2008-03-24 01:20:00,89.59,89.6,89.58,89.59,711600000.0
2008-03-24 01:21:00,89.59,89.59,89.59,89.59,477500000.0
2008-03-24 01:22:00,89.59,89.62,89.59,89.62,608300000.0
2008-03-24 01:23:00,89.62,89.65,89.62,89.62,429000000.0
2008-03-24 01:24:00,89.62,89.62,89.575,89.59,506400000.0
2008-03-24 01:25:00,89.59,89.64,89.59,89.64,617400000.0
2008-03-24 01:26:00,89.64,89.64,89.62,89.62,1787200000.0
2008-03-24 01:27:00,89.62,89.63,89.62,89.63,393200000.0
2008-03-24 01:28:00,89.63,89.655,89.62,89.62,378300000.0
2008-03-24 01:29:00,89.62,89.62,89.62,89.62,643200000.0
2008-03-24 01:30:00,89.7,89.7,89.69,89.7,781800000.0
2008-03-24 01:31:00,89.63,89.67,89.62,89.64,781800000.0
2008-03-24 01:32:00,89.64,89.65,89.62,89.65,404800000.0
2008-03-24 01:33:00,89.65,89.65,89.62,89.62,145100000.0
2008-03-24 01:34:00,89.62,89.63,89.62,89.63,134000000.0
2008-03-24 01:35:00,89.63,89.64,89.63,89.64,112500000.0
2008-03-24 01:36:00,89.64,89.65,89.63,89.64,148800000.0
2008-03-24 01:37:00,89.64,89.66,89.61,89.66,272300000.0
2008-03-24 01:38:00,89.66,89.66,89.64,89.65,212500000.0
2008-03-24 01:39:00,89.65,89.675,89.62,89.66,488600000.0
2008-03-24 01:40:00,89.66,89.67,89.62,89.63,630800000.0
2008-03-24 01:41:00,89.63,89.67,89.63,89.67,371400000.0
2008-03-24 01:42:00,89.67,89.67,89.62,89.62,541000000.0
2008-03-24 01:43:00,89.62,89.62,89.59,89.59,507200000.0
2008-03-24 01:44:00,89.59,89.64,89.59,89.615,727600000.0
2008-03-24 01:45:00,89.615,89.67,89.61,89.64,838900000.0
2008-03-24 01:46:00,89.64,89.64,89.63,89.64,1273800000.0
2008-03-24 01:47:00,89.64,89.65,89.57,89.6,848900000.0
2008-03-24 01:48:00,89.6,89.63,89.6,89.63,1630700000.0
2008-03-24 01:49:00,89.63,89.63,89.63,89.63,537600000.0
2008-03-24 01:50:00,89.63,89.63,89.61,89.63,640800000.0
2008-03-24 01:51:00,89.63,89.64,89.63,89.64,1646400000.0
2008-03-24 01:52:00,89.64,89.65,89.63,89.65,787200000.0
2008-03-24 01:53:00,89.65,89.65,89.64,89.65,259200000.0
2008-03-24 01:54:00,89.65,89.65,89.63,89.63,2103200000.0
2008-03-24 01:55:00,89.63,89.64,89.63,89.63,1048700000.0
2008-03-24 01:56:00,89.63,89.64,89.63,89.64,1645400000.0
2008-03-24 01:57:00,89.64,89.69,89.64,89.68,732000000.0
2008-03-24 01:58:00,89.695,89.695,89.645,89.68,424000000.0
2008-03-24 01:59:00,89.68,89.71,89.63,89.63,482500000.0
2008-03-24 02:00:00,89.63,89.64,89.6,89.64,481800000.0
2008-03-24 02:01:00,89.64,89.67,89.63,89.64,205600000.0
2008-03-24 02:02:00,89.64,89.67,89.64,89.67,226300000.0
2008-03-24 02:03:00,89.67,89.7,89.67,89.7,117400000.0
2008-03-24 02:04:00,89.7,89.71,89.7,89.7,51000000.0
2008-03-24 02:05:00,89.7,89.705,89.69,89.69,68200000.0
2008-03-24 02:06:00,89.69,89.7,89.68,89.68,152400000.0
2008-03-24 02:07:00,89.68,89.71,89.68,89.7,452900000.0
2008-03-24 02:08:00,89.7,89.7,89.59,89.64,425100000.0
2008-03-24 02:09:00,89.64,89.64,89.58,89.58,624000000.0
2008-03-24 02:10:00,89.58,89.61,89.58,89.61,447400000.0
2008-03-24 02:11:00,89.61,89.61,89.59,89.61,527700000.0
2008-03-24 02:12:00,89.61,89.65,89.6,89.65,424000000.0
2008-03-24 02:13:00,89.65,89.66,89.64,89.64,187000000.0
2008-03-24 02:14:00,89.64,89.64,89.63,89.63,452700000.0
2008-03-24 02:15:00,89.63,89.65,89.63,89.63,297000000.0
2008-03-24 02:16:00,89.63,89.66,89.63,89.65,210300000.0
2008-03-24 02:17:00,89.65,89.66,89.65,89.66,62800000.0
2008-03-24 02:18:00,89.66,89.66,89.64,89.64,247800000.0
2008-03-24 02:19:00,89.64,89.66,89.64,89.66,61600000.0
2008-03-24 02:20:00,89.66,89.66,89.65,89.65,191600000.0
2008-03-24 02:21:00,89.65,89.69,89.65,89.69,486200000.0
2008-03-24 02:22:00,89.69,89.7,89.65,89.7,81800000.0
2008-03-24 02:23:00,89.7,89.7,89.66,89.66,161300000.0
2008-03-24 02:24:00,89.66,89.68,89.65,89.65,366200000.0
2008-03-24 02:25:00,89.65,89.66,89.65,89.66,442500000.0
2008-03-24 02:26:00,89.66,89.68,89.65,89.68,407900000.0
2008-03-24 02:27:00,89.68,89.68,89.67,89.68,189500000.0
2008-03-24 02:28:00,89.68,89.72,89.67,89.71,634500000.0
2008-03-24 02:29:00,89.71,89.71,89.7,89.7,515000000.0
2008-03-24 02:30:00,89.7,89.71,89.69,89.7,598600000.0
2008-03-24 02:31:00,89.7,89.73,89.7,89.72,1075100000.0
2008-03-24 02:32:00,89.72,89.74,89.72,89.73,303300000.0
2008-03-24 02:33:00,89.73,89.74,89.72,89.73,258000000.0
2008-03-24 02:34:00,89.73,89.75,89.72,89.75,286800000.0
2008-03-24 02:35:00,89.75,89.81,89.75,89.8,506000000.0
2008-03-24 02:36:00,89.8,89.8,89.76,89.78,352200000.0
2008-03-24 02:37:00,89.78,89.79,89.77,89.78,264400000.0
2008-03-24 02:38:00,89.78,89.8,89.77,89.78,441900000.0
2008-03-24 02:39:00,89.78,89.78,89.76,89.78,292200000.0
2008-03-24 02:40:00,89.77,89.78,89.76,89.77,221400000.0
2008-03-24 02:41:00,89.77,89.79,89.77,89.79,82300000.0
2008-03-24 02:42:00,89.78,89.79,89.77,89.78,69900000.0
2008-03-24 02:43:00,89.78,89.8,89.78,89.8,45300000.0
2008-03-24 02:44:00,89.8,89.81,89.8,89.81,44800000.0
2008-03-24 02:45:00,89.81,89.81,89.79,89.8,72300000.0
2008-03-24 02:46:00,89.8,89.81,89.79,89.81,164000000.0
2008-03-24 02:47:00,89.8,89.8,89.8,89.8,212600000.0
2008-03-24 02:48:00,89.8,89.825,89.8,89.825,321300000.0
2008-03-24 02:49:00,89.825,89.83,89.82,89.82,397400000.0
2008-03-24 02:50:00,89.82,89.835,89.82,89.83,93400000.0
2008-03-24 02:51:00,89.84,89.845,89.82,89.82,307500000.0
2008-03-24 02:52:00,89.82,89.84,89.81,89.83,61800000.0
2008-03-24 02:53:00,89.83,89.86,89.83,89.86,228200000.0
2008-03-24 02:54:00,89.86,89.88,89.86,89.86,44500000.0
2008-03-24 02:55:00,89.86,89.87,89.85,89.86,59700000.0
2008-03-24 02:56:00,89.86,89.86,89.84,89.84,79200000.0
2008-03-24 02:57:00,89.84,89.84,89.82,89.82,58300000.0
2008-03-24 02:58:00,89.82,89.84,89.82,89.83,48600000.0
2008-03-24 02:59:00,89.83,89.835,89.81,89.835,59900000.0
2008-03-24 03:00:00,89.835,89.87,89.835,89.86,59400000.0
2008-03-24 03:01:00,89.86,89.88,89.86,89.87,44700000.0
2008-03-24 03:02:00,89.87,89.88,89.86,89.87,55200000.0
2008-03-24 03:03:00,89.87,89.9,89.86,89.89,46900000.0
2008-03-24 03:04:00,89.89,89.9,89.87,89.89,54800000.0
2008-03-24 03:05:00,89.89,89.89,89.86,89.86,44700000.0
2008-03-24 03:06:00,89.86,89.88,89.86,89.87,59200000.0
2008-03-24 03:07:00,89.87,89.88,89.86,89.86,66200000.0
2008-03-24 03:08:00,89.86,89.87,89.86,89.86,50600000.0
2008-03-24 03:09:00,89.86,89.87,89.86,89.86,58800000.0
2008-03-24 03:10:00,89.86,89.87,89.84,89.85,44900000.0
2008-03-24 03:11:00,89.85,89.865,89.835,89.85,1241800000.0
2008-03-24 03:12:00,89.85,89.85,89.85,89.85,179200000.0
2008-03-24 03:13:00,89.85,89.86,89.84,89.84,210400000.0
2008-03-24 03:14:00,89.84,89.865,89.84,89.855,243200000.0
2008-03-24 03:15:00,89.855,89.855,89.835,89.85,196800000.0
2008-03-24 03:16:00,89.85,89.86,89.84,89.86,158400000.0
2008-03-24 03:17:00,89.86,89.89,89.86,89.87,94700000.0
2008-03-24 03:18:00,89.87,89.9,89.87,89.89,64900000.0
2008-03-24 03:19:00,89.89,89.9,89.87,89.9,62300000.0
2008-03-24 03:20:00,89.9,89.9,89.87,89.87,52700000.0
2008-03-24 03:21:00,89.87,89.9,89.87,89.9,72400000.0
2008-03-24 03:22:00,89.89,89.9,89.88,89.9,65700000.0
2008-03-24 03:23:00,89.9,89.9,89.87,89.87,85000000.0
2008-03-24 03:24:00,89.87,89.87,89.835,89.835,285200000.0
2008-03-24 03:25:00,89.835,89.835,89.8,89.805,313600000.0
2008-03-24 03:26:00,89.805,89.82,89.8,89.82,465600000.0
2008-03-24 03:27:00,89.82,89.82,89.8,89.8,47100000.0
2008-03-24 03:28:00,89.8,89.83,89.77,89.8,111600000.0
2008-03-24 03:29:00,89.8,89.83,89.8,89.8,60500000.0
2008-03-24 03:30:00,89.8,89.82,89.8,89.82,50200000.0
2008-03-24 03:31:00,89.82,89.82,89.77,89.77,55800000.0
2008-03-24 03:32:00,89.77,89.8,89.75,89.77,69900000.0
2008-03-24 03:33:00,89.77,89.77,89.77,89.77,111500000.0
2008-03-24 03:34:00,89.77,89.81,89.77,89.81,147500000.0
2008-03-24 03:35:00,89.81,89.82,89.79,89.81,63900000.0
2008-03-24 03:36:00,89.81,89.81,89.79,89.8,92100000.0
2008-03-24 03:37:00,89.8,89.8,89.79,89.8,46000000.0
2008-03-24 03:38:00,89.8,89.8,89.79,89.79,45500000.0
2008-03-24 03:39:00,89.79,89.8,89.78,89.78,45800000.0
2008-03-24 03:40:00,89.78,89.78,89.76,89.77,82000000.0
2008-03-24 03:41:00,89.77,89.79,89.77,89.77,44600000.0
2008-03-24 03:42:00,89.77,89.79,89.77,89.78,52900000.0
2008-03-24 03:43:00,89.78,89.78,89.75,89.75,96800000.0
2008-03-24 03:44:00,89.725,89.73,89.69,89.69,186400000.0
2008-03-24 03:45:00,89.69,89.73,89.66,89.71,49500000.0
2008-03-24 03:46:00,89.71,89.72,89.67,89.68,45300000.0
2008-03-24 03:47:00,89.68,89.69,89.68,89.69,47300000.0
2008-03-24 03:48:00,89.69,89.71,89.67,89.69,115000000.0
2008-03-24 03:49:00,89.69,89.7,89.66,89.665,111300000.0
2008-03-24 03:50:00,89.675,89.69,89.665,89.69,69400000.0
2008-03-24 03:51:00,89.69,89.7,89.68,89.685,91200000.0
2008-03-24 03:52:00,89.685,89.7,89.67,89.68,150500000.0
2008-03-24 03:53:00,89.68,89.69,89.67,89.67,107900000.0
2008-03-24 03:54:00,89.67,89.68,89.66,89.68,121300000.0
2008-03-24 03:55:00,89.68,89.73,89.68,89.72,73700000.0
2008-03-24 03:56:00,89.72,89.735,89.705,89.715,362400000.0
2008-03-24 03:57:00,89.715,89.715,89.675,89.675,465600000.0
2008-03-24 03:58:00,89.675,89.71,89.665,89.71,496000000.0
2008-03-24 03:59:00,89.71,89.715,89.675,89.675,500800000.0
2008-03-24 04:00:00,89.675,89.69,89.675,89.685,369600000.0
2008-03-24 04:01:00,89.685,89.69,89.68,89.69,92400000.0
2008-03-24 04:02:00,89.69,89.71,89.68,89.7,48700000.0
2008-03-24 04:03:00,89.7,89.705,89.68,89.7,107300000.0
2008-03-24 04:04:00,89.7,89.72,89.69,89.695,59400000.0
2008-03-24 04:05:00,89.695,89.71,89.68,89.71,210600000.0
2008-03-24 04:06:00,89.71,89.71,89.69,89.71,103600000.0
2008-03-24 04:07:00,89.71,89.71,89.7,89.705,178400000.0
2008-03-24 04:08:00,89.705,89.71,89.7,89.71,165600000.0
2008-03-24 04:09:00,89.71,89.72,89.69,89.695,53300000.0
2008-03-24 04:10:00,89.7,89.71,89.69,89.71,150000000.0
2008-03-24 04:11:00,89.71,89.72,89.705,89.705,77300000.0
2008-03-24 04:12:00,89.705,89.71,89.7,89.71,260200000.0
2008-03-24 04:13:00,89.71,89.72,89.705,89.71,197200000.0
2008-03-24 04:14:00,89.71,89.73,89.71,89.725,289500000.0
2008-03-24 04:15:00,89.725,89.745,89.725,89.745,183900000.0
2008-03-24 04:16:00,89.745,89.745,89.73,89.73,188600000.0
2008-03-24 04:17:00,89.73,89.76,89.72,89.73,141800000.0
2008-03-24 04:18:00,89.73,89.75,89.73,89.73,46700000.0
2008-03-24 04:19:00,89.73,89.77,89.73,89.76,49100000.0
2008-03-24 04:20:00,89.76,89.77,89.74,89.76,44000000.0
2008-03-24 04:21:00,89.76,89.77,89.76,89.76,45300000.0
2008-03-24 04:22:00,89.76,89.77,89.76,89.76,44500000.0
2008-03-24 04:23:00,89.76,89.76,89.71,89.74,124400000.0
2008-03-24 04:24:00,89.74,89.74,89.72,89.74,89800000.0
2008-03-24 04:25:00,89.74,89.76,89.74,89.75,191800000.0
2008-03-24 04:26:00,89.75,89.755,89.74,89.745,350700000.0
2008-03-24 04:27:00,89.745,89.75,89.745,89.75,114900000.0
2008-03-24 04:28:00,89.75,89.76,89.75,89.76,356600000.0
2008-03-24 04:29:00,89.76,89.76,89.73,89.735,172700000.0
2008-03-24 04:30:00,89.735,89.77,89.735,89.77,230400000.0
2008-03-24 04:31:00,89.77,89.78,89.76,89.77,277500000.0
2008-03-24 04:32:00,89.77,89.78,89.76,89.76,203300000.0
2008-03-24 04:33:00,89.76,89.78,89.75,89.77,246000000.0
2008-03-24 04:34:00,89.77,89.77,89.74,89.75,73800000.0
2008-03-24 04:35:00,89.75,89.765,89.75,89.755,199800000.0
2008-03-24 04:36:00,89.755,89.78,89.75,89.76,125400000.0
2008-03-24 04:37:00,89.77,89.77,89.76,89.76,60000000.0
2008-03-24 04:38:00,89.76,89.775,89.745,89.755,123600000.0
2008-03-24 04:39:00,89.755,89.78,89.75,89.765,184100000.0
2008-03-24 04:40:00,89.765,89.775,89.765,89.775,174400000.0
2008-03-24 04:41:00,89.775,89.795,89.775,89.795,199200000.0
2008-03-24 04:42:00,89.795,89.795,89.76,89.77,205600000.0
2008-03-24 04:43:00,89.77,89.79,89.77,89.77,300800000.0
2008-03-24 04:44:00,89.77,89.77,89.76,89.77,281600000.0
2008-03-24 04:45:00,89.77,89.77,89.76,89.77,201400000.0
2008-03-24 04:46:00,89.77,89.78,89.76,89.77,152400000.0
2008-03-24 04:47:00,89.77,89.77,89.755,89.765,288400000.0
2008-03-24 04:48:00,89.765,89.77,89.765,89.765,235700000.0
2008-03-24 04:49:00,89.765,89.78,89.765,89.78,273600000.0
2008-03-24 04:50:00,89.78,89.78,89.77,89.77,176000000.0
2008-03-24 04:51:00,89.77,89.785,89.77,89.77,229900000.0
2008-03-24 04:52:00,89.77,89.77,89.76,89.77,337000000.0
2008-03-24 04:53:00,89.77,89.77,89.74,89.74,196800000.0
2008-03-24 04:54:00,89.74,89.745,89.72,89.72,197400000.0
2008-03-24 04:55:00,89.72,89.73,89.72,89.73,289900000.0
2008-03-24 04:56:00,89.73,89.73,89.7,89.705,341000000.0
2008-03-24 04:57:00,89.705,89.71,89.705,89.71,576500000.0
2008-03-24 04:58:00,89.71,89.71,89.695,89.7,376600000.0
2008-03-24 04:59:00,89.7,89.705,89.69,89.705,470700000.0
2008-03-24 05:00:00,89.705,89.705,89.69,89.7,363000000.0
2008-03-24 05:01:00,89.7,89.705,89.695,89.705,233600000.0
2008-03-24 05:02:00,89.705,89.725,89.695,89.715,194600000.0
2008-03-24 05:03:00,89.72,89.735,89.72,89.73,132500000.0
2008-03-24 05:04:00,89.73,89.74,89.72,89.72,79400000.0
2008-03-24 05:05:00,89.72,89.72,89.7,89.72,89800000.0
2008-03-24 05:06:00,89.72,89.72,89.68,89.68,209300000.0
2008-03-24 05:07:00,89.68,89.69,89.66,89.675,47700000.0
2008-03-24 05:08:00,89.68,89.685,89.64,89.68,172200000.0
2008-03-24 05:09:00,89.68,89.71,89.68,89.69,255600000.0
2008-03-24 05:10:00,89.69,89.69,89.675,89.675,227000000.0
2008-03-24 05:11:00,89.675,89.7,89.67,89.68,78600000.0
2008-03-24 05:12:00,89.68,89.7,89.68,89.69,57800000.0
2008-03-24 05:13:00,89.69,89.7,89.67,89.67,54000000.0
2008-03-24 05:14:00,89.67,89.69,89.66,89.68,53400000.0
2008-03-24 05:15:00,89.68,89.69,89.67,89.68,56200000.0
2008-03-24 05:16:00,89.68,89.7,89.67,89.68,107100000.0
2008-03-24 05:17:00,89.68,89.69,89.66,89.675,106700000.0
2008-03-24 05:18:00,89.68,89.7,89.68,89.68,51000000.0
2008-03-24 05:19:00,89.68,89.69,89.67,89.67,98300000.0
2008-03-24 05:20:00,89.67,89.68,89.67,89.67,80200000.0
2008-03-24 05:21:00,89.67,89.68,89.66,89.68,103100000.0
2008-03-24 05:22:00,89.68,89.69,89.66,89.66,54400000.0
2008-03-24 05:23:00,89.66,89.67,89.66,89.67,73200000.0
2008-03-24 05:24:00,89.67,89.695,89.67,89.67,47000000.0
2008-03-24 05:25:00,89.67,89.67,89.65,89.65,44200000.0
2008-03-24 05:26:00,89.65,89.68,89.65,89.68,44200000.0
2008-03-24 05:27:00,89.68,89.68,89.66,89.66,46900000.0
2008-03-24 05:28:00,89.66,89.66,89.65,89.66,99900000.0
2008-03-24 05:29:00,89.66,89.67,89.65,89.67,66400000.0
2008-03-24 05:30:00,89.66,89.67,89.66,89.66,44500000.0
2008-03-24 05:31:00,89.66,89.67,89.61,89.62,136600000.0
2008-03-24 05:32:00,89.62,89.63,89.61,89.62,44000000.0
2008-03-24 05:33:00,89.62,89.64,89.62,89.64,53800000.0
2008-03-24 05:34:00,89.64,89.64,89.6,89.62,47800000.0
2008-03-24 05:35:00,89.62,89.64,89.61,89.63,60600000.0
2008-03-24 05:36:00,89.63,89.64,89.62,89.63,58200000.0
2008-03-24 05:37:00,89.63,89.63,89.57,89.57,110200000.0
2008-03-24 05:38:00,89.57,89.6,89.57,89.57,92800000.0
2008-03-24 05:39:00,89.57,89.6,89.57,89.58,97200000.0
2008-03-24 05:40:00,89.58,89.63,89.58,89.63,126100000.0
2008-03-24 05:41:00,89.63,89.67,89.62,89.67,154000000.0
2008-03-24 05:42:00,89.67,89.69,89.67,89.69,91600000.0
2008-03-24 05:43:00,89.69,89.69,89.65,89.66,59000000.0
2008-03-24 05:44:00,89.66,89.67,89.64,89.66,114100000.0
2008-03-24 05:45:00,89.66,89.705,89.66,89.705,79800000.0
2008-03-24 05:46:00,89.705,89.78,89.7,89.78,102800000.0
2008-03-24 05:47:00,89.78,89.79,89.76,89.78,83800000.0
2008-03-24 05:48:00,89.78,89.79,89.72,89.75,138900000.0
2008-03-24 05:49:00,89.75,89.78,89.75,89.765,213500000.0
2008-03-24 05:50:00,89.765,89.79,89.71,89.715,287700000.0
2008-03-24 05:51:00,89.715,89.76,89.71,89.76,179900000.0
2008-03-24 05:52:00,89.76,89.77,89.75,89.75,48200000.0
2008-03-24 05:53:00,89.75,89.76,89.7,89.7,98000000.0
2008-03-24 05:54:00,89.7,89.72,89.68,89.685,100000000.0
2008-03-24 05:55:00,89.685,89.7,89.65,89.68,83900000.0
2008-03-24 05:56:00,89.68,89.69,89.67,89.67,51500000.0
2008-03-24 05:57:00,89.67,89.7,89.67,89.7,73400000.0
2008-03-24 05:58:00,89.7,89.7,89.69,89.7,56100000.0
2008-03-24 05:59:00,89.7,89.71,89.7,89.71,48800000.0
2008-03-24 06:00:00,89.71,89.71,89.7,89.71,46600000.0
2008-03-24 06:01:00,89.71,89.71,89.71,89.71,43000000.0
2008-03-24 06:02:00,89.71,89.71,89.7,89.71,47000000.0
2008-03-24 06:03:00,89.71,89.72,89.675,89.71,67500000.0
2008-03-24 06:04:00,89.71,89.71,89.69,89.69,50900000.0
2008-03-24 06:05:00,89.69,89.71,89.68,89.69,77500000.0
2008-03-24 06:06:00,89.69,89.69,89.69,89.69,73300000.0
2008-03-24 06:07:00,89.69,89.72,89.69,89.71,68700000.0
2008-03-24 06:08:00,89.71,89.71,89.69,89.69,66900000.0
2008-03-24 06:09:00,89.69,89.73,89.68,89.72,54200000.0
2008-03-24 06:10:00,89.72,89.735,89.71,89.735,69800000.0
2008-03-24 06:11:00,89.735,89.735,89.72,89.72,229200000.0
2008-03-24 06:12:00,89.72,89.72,89.71,89.71,44800000.0
2008-03-24 06:13:00,89.71,89.71,89.71,89.71,45200000.0
2008-03-24 06:14:00,89.71,89.71,89.69,89.69,45600000.0
2008-03-24 06:15:00,89.69,89.7,89.65,89.66,56300000.0
2008-03-24 06:16:00,89.66,89.665,89.65,89.65,280100000.0
2008-03-24 06:17:00,89.65,89.665,89.65,89.66,444100000.0
2008-03-24 06:18:00,89.67,89.675,89.65,89.66,276700000.0
2008-03-24 06:19:00,89.66,89.67,89.65,89.665,225700000.0
2008-03-24 06:20:00,89.665,89.685,89.63,89.66,154200000.0
2008-03-24 06:21:00,89.66,89.685,89.64,89.67,86600000.0
2008-03-24 06:22:00,89.67,89.71,89.67,89.685,175400000.0
2008-03-24 06:23:00,89.685,89.7,89.67,89.67,66500000.0
2008-03-24 06:24:00,89.67,89.72,89.67,89.72,55700000.0
2008-03-24 06:25:00,89.72,89.72,89.69,89.7,46100000.0
2008-03-24 06:26:00,89.7,89.72,89.7,89.72,44800000.0
2008-03-24 06:27:00,89.72,89.74,89.72,89.73,50200000.0
2008-03-24 06:28:00,89.73,89.74,89.73,89.73,49900000.0
2008-03-24 06:29:00,89.73,89.74,89.73,89.74,51200000.0
2008-03-24 06:30:00,89.74,89.76,89.74,89.75,52400000.0
2008-03-24 06:31:00,89.75,89.78,89.75,89.78,67600000.0
2008-03-24 06:32:00,89.79,89.79,89.75,89.75,69600000.0
2008-03-24 06:33:00,89.75,89.77,89.75,89.76,66100000.0
2008-03-24 06:34:00,89.76,89.77,89.76,89.76,140000000.0
2008-03-24 06:35:00,89.76,89.76,89.75,89.76,92100000.0
2008-03-24 06:36:00,89.76,89.77,89.75,89.76,90500000.0
2008-03-24 06:37:00,89.76,89.76,89.76,89.76,44600000.0
2008-03-24 06:38:00,89.76,89.77,89.75,89.75,129900000.0
2008-03-24 06:39:00,89.75,89.77,89.75,89.76,46600000.0
2008-03-24 06:40:00,89.76,89.785,89.75,89.78,147100000.0
2008-03-24 06:41:00,89.78,89.8,89.75,89.75,123800000.0
2008-03-24 06:42:00,89.75,89.8,89.75,89.8,95400000.0
2008-03-24 06:43:00,89.8,89.81,89.78,89.81,139500000.0
2008-03-24 06:44:00,89.81,89.83,89.79,89.82,125500000.0
2008-03-24 06:45:00,89.82,89.865,89.82,89.84,85200000.0
2008-03-24 06:46:00,89.84,89.87,89.84,89.855,155900000.0
2008-03-24 06:47:00,89.855,89.875,89.855,89.87,114400000.0
2008-03-24 06:48:00,89.87,89.91,89.87,89.89,167900000.0
2008-03-24 06:49:00,89.89,89.9,89.87,89.9,92700000.0
2008-03-24 06:50:00,89.9,89.915,89.89,89.91,104100000.0
2008-03-24 06:51:00,89.91,89.93,89.88,89.88,76000000.0
2008-03-24 06:52:00,89.88,89.88,89.86,89.86,200600000.0
2008-03-24 06:53:00,89.86,89.865,89.825,89.845,304600000.0
2008-03-24 06:54:00,89.845,89.855,89.83,89.83,146300000.0
2008-03-24 06:55:00,89.83,89.86,89.83,89.845,218200000.0
2008-03-24 06:56:00,89.845,89.845,89.83,89.84,155600000.0
2008-03-24 06:57:00,89.84,89.845,89.79,89.79,62400000.0
2008-03-24 06:58:00,89.79,89.805,89.79,89.805,452700000.0
2008-03-24 06:59:00,89.805,89.825,89.805,89.825,429400000.0
2008-03-24 07:00:00,89.825,89.835,89.81,89.81,230200000.0
2008-03-24 07:01:00,89.81,89.81,89.78,89.78,52400000.0
2008-03-24 07:02:00,89.78,89.8,89.77,89.78,64600000.0
2008-03-24 07:03:00,89.78,89.81,89.78,89.8,59300000.0
2008-03-24 07:04:00,89.8,89.81,89.8,89.81,44400000.0
2008-03-24 07:05:00,89.81,89.82,89.81,89.82,46400000.0
2008-03-24 07:06:00,89.82,89.84,89.82,89.83,96400000.0
2008-03-24 07:07:00,89.83,89.845,89.83,89.83,273400000.0
2008-03-24 07:08:00,89.83,89.845,89.83,89.84,122700000.0
2008-03-24 07:09:00,89.84,89.845,89.83,89.845,46800000.0
2008-03-24 07:10:00,89.845,89.855,89.84,89.84,341900000.0
2008-03-24 07:11:00,89.84,89.84,89.84,89.84,146400000.0
2008-03-24 07:12:00,89.84,89.845,89.84,89.84,224500000.0
2008-03-24 07:13:00,89.84,89.88,89.84,89.88,333800000.0
2008-03-24 07:14:00,89.88,89.88,89.865,89.87,323200000.0
2008-03-24 07:15:00,89.87,89.87,89.85,89.85,159500000.0
2008-03-24 07:16:00,89.85,89.865,89.85,89.855,401500000.0
2008-03-24 07:17:00,89.855,89.865,89.85,89.85,317900000.0
2008-03-24 07:18:00,89.85,89.87,89.85,89.865,374900000.0
2008-03-24 07:19:00,89.865,89.865,89.855,89.865,185800000.0
2008-03-24 07:20:00,89.865,89.865,89.84,89.84,302500000.0
2008-03-24 07:21:00,89.84,89.855,89.83,89.84,164600000.0
2008-03-24 07:22:00,89.84,89.84,89.84,89.84,284000000.0
2008-03-24 07:23:00,89.84,89.84,89.83,89.83,238700000.0
2008-03-24 07:24:00,89.83,89.84,89.82,89.84,310000000.0
2008-03-24 07:25:00,89.84,89.84,89.82,89.82,250800000.0
2008-03-24 07:26:00,89.82,89.82,89.78,89.795,274700000.0
2008-03-24 07:27:00,89.795,89.795,89.79,89.79,184400000.0
2008-03-24 07:28:00,89.79,89.79,89.775,89.785,309300000.0
2008-03-24 07:29:00,89.785,89.835,89.785,89.835,472700000.0
2008-03-24 07:30:00,89.835,89.84,89.82,89.825,208000000.0
2008-03-24 07:31:00,89.825,89.835,89.82,89.835,184800000.0
2008-03-24 07:32:00,89.835,89.835,89.83,89.835,249400000.0
2008-03-24 07:33:00,89.835,89.85,89.83,89.85,151400000.0
2008-03-24 07:34:00,89.85,89.85,89.83,89.84,189900000.0
2008-03-24 07:35:00,89.84,89.84,89.82,89.83,173700000.0
2008-03-24 07:36:00,89.83,89.83,89.81,89.815,248500000.0
2008-03-24 07:37:00,89.815,89.815,89.79,89.795,236700000.0
2008-03-24 07:38:00,89.795,89.83,89.795,89.83,286200000.0
2008-03-24 07:39:00,89.83,89.835,89.825,89.825,474400000.0
2008-03-24 07:40:00,89.825,89.83,89.82,89.82,265300000.0
2008-03-24 07:41:00,89.82,89.86,89.82,89.855,427800000.0
2008-03-24 07:42:00,89.855,89.875,89.855,89.865,317000000.0
2008-03-24 07:43:00,89.865,89.87,89.86,89.865,138800000.0
2008-03-24 07:44:00,89.865,89.875,89.85,89.85,398700000.0
2008-03-24 07:45:00,89.85,89.885,89.85,89.865,329400000.0
2008-03-24 07:46:00,89.865,89.865,89.845,89.865,481600000.0
2008-03-24 07:47:00,89.865,89.865,89.85,89.865,482500000.0
2008-03-24 07:48:00,89.865,89.865,89.865,89.865,540000000.0
2008-03-24 07:49:00,89.865,89.865,89.855,89.855,508800000.0
2008-03-24 07:50:00,89.855,89.865,89.855,89.865,417400000.0
2008-03-24 07:51:00,89.865,89.88,89.83,89.875,143700000.0
2008-03-24 07:52:00,89.875,89.875,89.84,89.87,378000000.0
2008-03-24 07:53:00,89.87,89.885,89.87,89.88,312000000.0
2008-03-24 07:54:00,89.88,89.885,89.87,89.88,408800000.0
2008-03-24 07:55:00,89.88,89.89,89.88,89.885,189600000.0
2008-03-24 07:56:00,89.885,89.895,89.88,89.895,257700000.0
2008-03-24 07:57:00,89.895,89.895,89.85,89.875,81400000.0
2008-03-24 07:58:00,89.87,89.87,89.84,89.86,164200000.0
2008-03-24 07:59:00,89.86,89.87,89.86,89.87,55000000.0
2008-03-24 08:00:00,89.87,89.89,89.87,89.87,126500000.0
2008-03-24 08:01:00,89.87,89.88,89.84,89.85,46200000.0
2008-03-24 08:02:00,89.85,89.87,89.85,89.87,133100000.0
2008-03-24 08:03:00,89.87,89.87,89.85,89.87,94600000.0
2008-03-24 08:04:00,89.87,89.88,89.84,89.84,51700000.0
2008-03-24 08:05:00,89.84,89.86,89.83,89.86,115700000.0
2008-03-24 08:06:00,89.86,89.87,89.85,89.87,129000000.0
2008-03-24 08:07:00,89.87,89.87,89.84,89.855,78200000.0
2008-03-24 08:08:00,89.855,89.87,89.85,89.87,55100000.0
2008-03-24 08:09:00,89.87,89.87,89.84,89.84,57100000.0
2008-03-24 08:10:00,89.84,89.89,89.84,89.89,69400000.0
2008-03-24 08:11:00,89.89,89.89,89.88,89.88,51400000.0
2008-03-24 08:12:00,89.88,89.88,89.86,89.87,51800000.0
2008-03-24 08:13:00,89.87,89.87,89.86,89.86,44900000.0
2008-03-24 08:14:00,89.86,89.875,89.86,89.86,88600000.0
2008-03-24 08:15:00,89.86,89.885,89.86,89.87,114300000.0
2008-03-24 08:16:00,89.87,89.89,89.86,89.88,96300000.0
2008-03-24 08:17:00,89.88,89.885,89.86,89.875,112900000.0
2008-03-24 08:18:00,89.875,89.885,89.87,89.875,110500000.0
2008-03-24 08:19:00,89.875,89.89,89.87,89.87,106200000.0
2008-03-24 08:20:00,89.87,89.885,89.87,89.885,178200000.0
2008-03-24 08:21:00,89.885,89.89,89.87,89.87,84300000.0
2008-03-24 08:22:00,89.87,89.88,89.85,89.855,170200000.0
2008-03-24 08:23:00,89.855,89.885,89.855,89.875,201600000.0
2008-03-24 08:24:00,89.875,89.905,89.87,89.905,201800000.0
2008-03-24 08:25:00,89.905,89.915,89.885,89.915,198200000.0
2008-03-24 08:26:00,89.915,89.93,89.905,89.925,258900000.0
2008-03-24 08:27:00,89.925,89.93,89.9,89.9,261300000.0
2008-03-24 08:28:00,89.9,89.9,89.89,89.89,293900000.0
2008-03-24 08:29:00,89.89,89.92,89.89,89.91,182700000.0
2008-03-24 08:30:00,89.91,89.94,89.91,89.935,236900000.0
2008-03-24 08:31:00,89.935,89.955,89.935,89.955,210600000.0
2008-03-24 08:32:00,89.955,89.965,89.935,89.96,267900000.0
2008-03-24 08:33:00,89.96,90.0,89.955,89.99,299900000.0
2008-03-24 08:34:00,89.99,90.02,89.99,90.005,119200000.0
2008-03-24 08:35:00,90.005,90.02,90.0,90.01,100200000.0
2008-03-24 08:36:00,90.01,90.02,89.995,90.0,143500000.0
2008-03-24 08:37:00,90.0,90.0,89.99,89.99,111800000.0
2008-03-24 08:38:00,89.99,89.99,89.99,89.99,87500000.0
2008-03-24 08:39:00,89.99,90.0,89.99,90.0,209900000.0
2008-03-24 08:40:00,90.0,90.0,89.98,89.99,90600000.0
2008-03-24 08:41:00,89.99,90.0,89.99,90.0,290000000.0
2008-03-24 08:42:00,90.0,90.0,89.98,89.99,124700000.0
2008-03-24 08:43:00,89.99,90.03,89.99,90.02,147000000.0
2008-03-24 08:44:00,90.02,90.03,89.99,90.015,120900000.0
2008-03-24 08:45:00,90.015,90.035,90.015,90.02,111900000.0
2008-03-24 08:46:00,90.02,90.025,90.015,90.015,103600000.0
2008-03-24 08:47:00,90.015,90.035,90.015,90.02,78600000.0
2008-03-24 08:48:00,90.02,90.03,90.02,90.02,49200000.0
2008-03-24 08:49:00,90.02,90.02,90.01,90.01,45400000.0
2008-03-24 08:50:00,90.01,90.02,90.01,90.01,59300000.0
2008-03-24 08:51:00,90.01,90.03,90.01,90.03,180800000.0
2008-03-24 08:52:00,90.025,90.03,90.02,90.03,164000000.0
2008-03-24 08:53:00,90.03,90.03,90.0,90.0,172500000.0
2008-03-24 08:54:00,90.01,90.01,90.0,90.0,255900000.0
2008-03-24 08:55:00,90.0,90.015,90.0,90.015,272400000.0
2008-03-24 08:56:00,90.015,90.03,89.99,89.995,92800000.0
2008-03-24 08:57:00,89.995,90.03,89.995,90.01,127600000.0
2008-03-24 08:58:00,90.01,90.07,90.01,90.04,155200000.0
2008-03-24 08:59:00,90.04,90.06,90.025,90.05,155100000.0
2008-03-24 09:00:00,90.05,90.06,90.04,90.05,229400000.0
2008-03-24 09:01:00,90.05,90.05,90.02,90.02,334600000.0
2008-03-24 09:02:00,90.02,90.035,90.0,90.02,140400000.0
2008-03-24 09:03:00,90.02,90.04,90.02,90.025,105800000.0
2008-03-24 09:04:00,90.02,90.025,90.02,90.02,352600000.0
2008-03-24 09:05:00,90.02,90.025,90.015,90.02,320600000.0
2008-03-24 09:06:00,90.025,90.04,90.025,90.04,243800000.0
2008-03-24 09:07:00,90.04,90.055,90.04,90.05,214900000.0
2008-03-24 09:08:00,90.05,90.06,90.04,90.06,113500000.0
2008-03-24 09:09:00,90.055,90.065,90.05,90.06,149600000.0
2008-03-24 09:10:00,90.06,90.075,90.06,90.075,106100000.0
2008-03-24 09:11:00,90.075,90.08,90.07,90.075,239100000.0
2008-03-24 09:12:00,90.075,90.08,90.07,90.08,226100000.0
2008-03-24 09:13:00,90.08,90.09,90.08,90.09,254300000.0
2008-03-24 09:14:00,90.09,90.11,90.075,90.08,133800000.0
2008-03-24 09:15:00,90.075,90.11,90.075,90.1,139000000.0
2008-03-24 09:16:00,90.1,90.11,90.085,90.1,311700000.0
2008-03-24 09:17:00,90.1,90.1,90.075,90.08,325900000.0
2008-03-24 09:18:00,90.08,90.08,90.075,90.075,242700000.0
2008-03-24 09:19:00,90.08,90.08,90.07,90.08,265900000.0
2008-03-24 09:20:00,90.08,90.08,90.08,90.08,203000000.0
2008-03-24 09:21:00,90.08,90.08,90.08,90.08,180000000.0
2008-03-24 09:22:00,90.08,90.085,90.08,90.08,310200000.0
2008-03-24 09:23:00,90.08,90.08,90.065,90.075,185200000.0
2008-03-24 09:24:00,90.075,90.08,90.065,90.07,265300000.0
2008-03-24 09:25:00,90.07,90.07,90.06,90.06,255900000.0
2008-03-24 09:26:00,90.06,90.06,90.045,90.055,911800000.0
2008-03-24 09:27:00,90.055,90.055,90.04,90.04,246300000.0
2008-03-24 09:28:00,90.04,90.04,90.015,90.015,303000000.0
2008-03-24 09:29:00,90.015,90.025,90.005,90.015,356300000.0
2008-03-24 09:30:00,90.015,90.025,90.0,90.01,94800000.0
2008-03-24 09:31:00,90.01,90.035,90.01,90.035,94800000.0
2008-03-24 09:32:00,90.035,90.035,90.02,90.025,154600000.0
2008-03-24 09:33:00,90.025,90.045,90.02,90.035,428000000.0
2008-03-24 09:34:00,90.035,90.09,90.035,90.085,242500000.0
2008-03-24 09:35:00,90.09,90.135,90.08,90.135,311200000.0
2008-03-24 09:36:00,90.135,90.18,90.11,90.155,250300000.0
2008-03-24 09:37:00,90.155,90.18,90.13,90.18,227400000.0
2008-03-24 09:38:00,90.18,90.185,90.16,90.16,162600000.0
2008-03-24 09:39:00,90.16,90.17,90.14,90.15,260600000.0
2008-03-24 09:40:00,90.15,90.17,90.15,90.15,204600000.0
2008-03-24 09:41:00,90.15,90.155,90.14,90.15,145000000.0
2008-03-24 09:42:00,90.15,90.16,90.14,90.14,116400000.0
2008-03-24 09:43:00,90.14,90.16,90.13,90.145,156000000.0
2008-03-24 09:44:00,90.145,90.165,90.145,90.16,107000000.0
2008-03-24 09:45:00,90.16,90.165,90.155,90.155,245100000.0
2008-03-24 09:46:00,90.155,90.175,90.155,90.165,690900000.0
2008-03-24 09:47:00,90.165,90.165,90.15,90.16,248600000.0
2008-03-24 09:48:00,90.16,90.17,90.16,90.17,169000000.0
2008-03-24 09:49:00,90.17,90.19,90.17,90.175,242800000.0
2008-03-24 09:50:00,90.175,90.18,90.165,90.175,361400000.0
2008-03-24 09:51:00,90.175,90.18,90.17,90.18,517800000.0
2008-03-24 09:52:00,90.18,90.22,90.18,90.195,328900000.0
2008-03-24 09:53:00,90.195,90.225,90.195,90.225,395700000.0
2008-03-24 09:54:00,90.225,90.25,90.225,90.25,92900000.0
2008-03-24 09:55:00,90.245,90.265,90.24,90.255,169400000.0
2008-03-24 09:56:00,90.255,90.315,90.25,90.315,168500000.0
2008-03-24 09:57:00,90.315,90.345,90.3,90.335,281900000.0
2008-03-24 09:58:00,90.34,90.36,90.32,90.35,375000000.0
2008-03-24 09:59:00,90.35,90.4,90.34,90.37,173700000.0
2008-03-24 10:00:00,90.37,90.385,90.3,90.3,67600000.0
2008-03-24 10:01:00,90.3,90.3,90.28,90.285,87800000.0
2008-03-24 10:02:00,90.285,90.29,90.28,90.28,70400000.0
2008-03-24 10:03:00,90.28,90.31,90.28,90.31,83300000.0
2008-03-24 10:04:00,90.31,90.325,90.29,90.305,150500000.0
2008-03-24 10:05:00,90.305,90.32,90.3,90.3,82900000.0
2008-03-24 10:06:00,90.3,90.31,90.29,90.3,168700000.0
2008-03-24 10:07:00,90.3,90.3,90.29,90.295,366000000.0
2008-03-24 10:08:00,90.295,90.3,90.29,90.3,155200000.0
2008-03-24 10:09:00,90.3,90.3,90.285,90.285,157500000.0
2008-03-24 10:10:00,90.285,90.3,90.28,90.3,147400000.0
2008-03-24 10:11:00,90.3,90.3,90.295,90.3,123700000.0
2008-03-24 10:12:00,90.3,90.33,90.295,90.325,125800000.0
2008-03-24 10:13:00,90.325,90.345,90.325,90.345,151200000.0
2008-03-24 10:14:00,90.345,90.365,90.33,90.35,149300000.0
2008-03-24 10:15:00,90.35,90.38,90.35,90.375,126100000.0
2008-03-24 10:16:00,90.375,90.43,90.37,90.39,136400000.0
2008-03-24 10:17:00,90.39,90.39,90.36,90.36,91200000.0
2008-03-24 10:18:00,90.36,90.38,90.36,90.38,93800000.0
2008-03-24 10:19:00,90.38,90.39,90.36,90.37,123800000.0
2008-03-24 10:20:00,90.37,90.37,90.35,90.355,215200000.0
2008-03-24 10:21:00,90.355,90.36,90.35,90.355,130800000.0
2008-03-24 10:22:00,90.36,90.37,90.35,90.36,126500000.0
2008-03-24 10:23:00,90.36,90.37,90.35,90.37,67800000.0
2008-03-24 10:24:00,90.37,90.37,90.35,90.36,52400000.0
2008-03-24 10:25:00,90.36,90.38,90.36,90.37,51200000.0
2008-03-24 10:26:00,90.37,90.38,90.37,90.375,145400000.0
2008-03-24 10:27:00,90.375,90.385,90.37,90.38,410900000.0
2008-03-24 10:28:00,90.38,90.39,90.37,90.38,272400000.0
2008-03-24 10:29:00,90.38,90.4,90.38,90.395,223000000.0
2008-03-24 10:30:00,90.395,90.41,90.395,90.405,321400000.0
2008-03-24 10:31:00,90.405,90.43,90.4,90.42,499700000.0
2008-03-24 10:32:00,90.42,90.435,90.42,90.435,355800000.0
2008-03-24 10:33:00,90.435,90.44,90.415,90.415,370900000.0
2008-03-24 10:34:00,90.415,90.435,90.415,90.435,423300000.0
2008-03-24 10:35:00,90.445,90.455,90.42,90.43,187600000.0
2008-03-24 10:36:00,90.43,90.45,90.43,90.445,273700000.0
2008-03-24 10:37:00,90.445,90.445,90.42,90.42,326500000.0
2008-03-24 10:38:00,90.42,90.42,90.41,90.41,45200000.0
2008-03-24 10:39:00,90.41,90.415,90.4,90.415,375300000.0
2008-03-24 10:40:00,90.415,90.425,90.41,90.425,530400000.0
2008-03-24 10:41:00,90.425,90.435,90.41,90.42,151600000.0
2008-03-24 10:42:00,90.42,90.435,90.42,90.425,512200000.0
2008-03-24 10:43:00,90.425,90.47,90.425,90.46,224000000.0
2008-03-24 10:44:00,90.46,90.485,90.45,90.47,125500000.0
2008-03-24 10:45:00,90.47,90.49,90.46,90.48,90900000.0
2008-03-24 10:46:00,90.48,90.48,90.455,90.455,208100000.0
2008-03-24 10:47:00,90.455,90.46,90.445,90.45,402100000.0
2008-03-24 10:48:00,90.45,90.45,90.425,90.44,451000000.0
2008-03-24 10:49:00,90.44,90.445,90.435,90.435,290200000.0
2008-03-24 10:50:00,90.44,90.46,90.44,90.455,395300000.0
2008-03-24 10:51:00,90.455,90.455,90.455,90.455,542400000.0
2008-03-24 10:52:00,90.455,90.46,90.45,90.45,511000000.0
2008-03-24 10:53:00,90.45,90.485,90.445,90.48,307000000.0
2008-03-24 10:54:00,90.48,90.49,90.46,90.48,170900000.0
2008-03-24 10:55:00,90.48,90.49,90.475,90.48,193000000.0
2008-03-24 10:56:00,90.48,90.495,90.48,90.49,118800000.0
2008-03-24 10:57:00,90.49,90.495,90.475,90.485,361700000.0
2008-03-24 10:58:00,90.485,90.485,90.48,90.485,124000000.0
2008-03-24 10:59:00,90.48,90.495,90.46,90.46,239700000.0
2008-03-24 11:00:00,90.46,90.475,90.45,90.46,249700000.0
2008-03-24 11:01:00,90.46,90.47,90.44,90.45,206900000.0
2008-03-24 11:02:00,90.45,90.45,90.445,90.445,497600000.0
2008-03-24 11:03:00,90.445,90.46,90.445,90.45,272900000.0
2008-03-24 11:04:00,90.45,90.45,90.45,90.45,180100000.0
2008-03-24 11:05:00,90.45,90.5,90.45,90.485,138800000.0
2008-03-24 11:06:00,90.485,90.515,90.47,90.515,289500000.0
2008-03-24 11:07:00,90.51,90.515,90.505,90.51,349200000.0
2008-03-24 11:08:00,90.51,90.52,90.5,90.51,133000000.0
2008-03-24 11:09:00,90.51,90.52,90.51,90.51,53500000.0
2008-03-24 11:10:00,90.51,90.51,90.5,90.5,137600000.0
2008-03-24 11:11:00,90.5,90.51,90.5,90.5,164800000.0
2008-03-24 11:12:00,90.5,90.5,90.5,90.5,118200000.0
2008-03-24 11:13:00,90.5,90.5,90.47,90.49,127100000.0
2008-03-24 11:14:00,90.5,90.505,90.47,90.49,122500000.0
2008-03-24 11:15:00,90.49,90.51,90.49,90.51,158000000.0
2008-03-24 11:16:00,90.51,90.52,90.5,90.5,143400000.0
2008-03-24 11:17:00,90.5,90.51,90.48,90.49,159500000.0
2008-03-24 11:18:00,90.49,90.52,90.49,90.51,234700000.0
2008-03-24 11:19:00,90.51,90.52,90.505,90.51,239300000.0
2008-03-24 11:20:00,90.51,90.54,90.505,90.52,116100000.0
2008-03-24 11:21:00,90.52,90.54,90.52,90.53,57200000.0
2008-03-24 11:22:00,90.53,90.54,90.51,90.515,208700000.0
2008-03-24 11:23:00,90.515,90.54,90.51,90.535,230900000.0
2008-03-24 11:24:00,90.535,90.535,90.495,90.495,430500000.0
2008-03-24 11:25:00,90.495,90.5,90.495,90.5,110700000.0
2008-03-24 11:26:00,90.5,90.555,90.5,90.54,126300000.0
2008-03-24 11:27:00,90.54,90.565,90.53,90.555,335100000.0
2008-03-24 11:28:00,90.555,90.575,90.555,90.565,487000000.0
2008-03-24 11:29:00,90.565,90.59,90.565,90.59,508100000.0
2008-03-24 11:30:00,90.59,90.6,90.58,90.58,192800000.0
2008-03-24 11:31:00,90.58,90.595,90.565,90.565,185100000.0
2008-03-24 11:32:00,90.565,90.575,90.555,90.56,203000000.0
2008-03-24 11:33:00,90.56,90.57,90.55,90.57,572700000.0
2008-03-24 11:34:00,90.575,90.575,90.56,90.565,376700000.0
2008-03-24 11:35:00,90.565,90.575,90.565,90.565,700400000.0
2008-03-24 11:36:00,90.565,90.575,90.565,90.575,693600000.0
2008-03-24 11:37:00,90.575,90.575,90.565,90.565,671500000.0
2008-03-24 11:38:00,90.565,90.565,90.56,90.56,385200000.0
2008-03-24 11:39:00,90.56,90.575,90.56,90.575,369800000.0
2008-03-24 11:40:00,90.575,90.585,90.575,90.58,565400000.0
2008-03-24 11:41:00,90.58,90.585,90.57,90.58,175400000.0
2008-03-24 11:42:00,90.58,90.59,90.57,90.585,401900000.0
2008-03-24 11:43:00,90.585,90.59,90.585,90.585,216400000.0
2008-03-24 11:44:00,90.585,90.595,90.585,90.595,179600000.0
2008-03-24 11:45:00,90.595,90.6,90.575,90.585,445500000.0
2008-03-24 11:46:00,90.585,90.6,90.58,90.6,267800000.0
2008-03-24 11:47:00,90.6,90.62,90.6,90.605,241400000.0
2008-03-24 11:48:00,90.605,90.655,90.605,90.64,335000000.0
2008-03-24 11:49:00,90.64,90.685,90.635,90.685,418500000.0
2008-03-24 11:50:00,90.685,90.71,90.685,90.695,205400000.0
2008-03-24 11:51:00,90.695,90.715,90.69,90.705,573500000.0
2008-03-24 11:52:00,90.705,90.715,90.695,90.705,577100000.0
2008-03-24 11:53:00,90.705,90.73,90.705,90.705,313800000.0
2008-03-24 11:54:00,90.705,90.715,90.68,90.69,380300000.0
2008-03-24 11:55:00,90.7,90.705,90.64,90.645,335400000.0
2008-03-24 11:56:00,90.65,90.65,90.635,90.65,317100000.0
2008-03-24 11:57:00,90.65,90.65,90.64,90.645,591800000.0
2008-03-24 11:58:00,90.645,90.645,90.615,90.625,448100000.0
2008-03-24 11:59:00,90.625,90.63,90.615,90.62,170200000.0
2008-03-24 12:00:00,90.62,90.62,90.595,90.605,285300000.0
2008-03-24 12:01:00,90.605,90.615,90.595,90.605,432700000.0
2008-03-24 12:02:00,90.605,90.605,90.6,90.605,396000000.0
2008-03-24 12:03:00,90.605,90.605,90.595,90.595,605100000.0
2008-03-24 12:04:00,90.595,90.595,90.595,90.595,540000000.0
2008-03-24 12:05:00,90.595,90.605,90.595,90.605,307900000.0
2008-03-24 12:06:00,90.605,90.615,90.605,90.61,382600000.0
2008-03-24 12:07:00,90.61,90.63,90.61,90.61,308700000.0
2008-03-24 12:08:00,90.61,90.645,90.6,90.64,179000000.0
2008-03-24 12:09:00,90.64,90.64,90.6,90.62,86300000.0
2008-03-24 12:10:00,90.62,90.62,90.585,90.59,167400001.0
2008-03-24 12:11:00,90.585,90.59,90.54,90.555,206700000.0
2008-03-24 12:12:00,90.555,90.555,90.535,90.55,247000000.0
2008-03-24 12:13:00,90.55,90.56,90.54,90.55,76900000.0
2008-03-24 12:14:00,90.55,90.55,90.52,90.54,119500000.0
2008-03-24 12:15:00,90.54,90.54,90.495,90.495,198500000.0
2008-03-24 12:16:00,90.495,90.505,90.475,90.485,190400000.0
2008-03-24 12:17:00,90.485,90.555,90.485,90.515,178800000.0
2008-03-24 12:18:00,90.515,90.535,90.445,90.49,238400000.0
2008-03-24 12:19:00,90.48,90.5,90.46,90.48,250500000.0
2008-03-24 12:20:00,90.48,90.53,90.47,90.495,234400000.0
2008-03-24 12:21:00,90.495,90.525,90.49,90.505,485000000.0
2008-03-24 12:22:00,90.51,90.53,90.505,90.525,336500000.0
2008-03-24 12:23:00,90.525,90.535,90.495,90.505,243800000.0
2008-03-24 12:24:00,90.505,90.52,90.495,90.505,189300000.0
2008-03-24 12:25:00,90.505,90.51,90.49,90.505,189600000.0
2008-03-24 12:26:00,90.505,90.505,90.485,90.495,461700000.0
2008-03-24 12:27:00,90.495,90.5,90.485,90.495,104700000.0
2008-03-24 12:28:00,90.495,90.5,90.48,90.495,93700000.0
2008-03-24 12:29:00,90.495,90.495,90.47,90.47,159700000.0
2008-03-24 12:30:00,90.47,90.485,90.46,90.485,223100000.0
2008-03-24 12:31:00,90.485,90.5,90.475,90.485,186200000.0
2008-03-24 12:32:00,90.485,90.495,90.485,90.485,239900000.0
2008-03-24 12:33:00,90.485,90.5,90.475,90.485,178200000.0
2008-03-24 12:34:00,90.485,90.53,90.485,90.52,132400000.0
2008-03-24 12:35:00,90.52,90.525,90.51,90.52,165900000.0
2008-03-24 12:36:00,90.52,90.55,90.515,90.535,106700000.0
2008-03-24 12:37:00,90.535,90.545,90.525,90.525,152000000.0
2008-03-24 12:38:00,90.525,90.525,90.49,90.505,305600000.0
2008-03-24 12:39:00,90.505,90.505,90.495,90.505,482300000.0
2008-03-24 12:40:00,90.505,90.505,90.485,90.485,791500000.0
2008-03-24 12:41:00,90.485,90.505,90.485,90.505,466000000.0
2008-03-24 12:42:00,90.505,90.545,90.495,90.545,379500000.0
2008-03-24 12:43:00,90.545,90.55,90.53,90.55,181100000.0
2008-03-24 12:44:00,90.55,90.555,90.5,90.5,142500000.0
2008-03-24 12:45:00,90.5,90.505,90.485,90.5,203400000.0
2008-03-24 12:46:00,90.5,90.51,90.475,90.49,200700000.0
2008-03-24 12:47:00,90.49,90.5,90.485,90.49,177500000.0
2008-03-24 12:48:00,90.49,90.5,90.49,90.5,159400000.0
2008-03-24 12:49:00,90.5,90.505,90.5,90.5,129700000.0
2008-03-24 12:50:00,90.5,90.5,90.485,90.485,289100000.0
2008-03-24 12:51:00,90.485,90.485,90.47,90.48,447000000.0
2008-03-24 12:52:00,90.48,90.485,90.475,90.485,128900000.0
2008-03-24 12:53:00,90.485,90.485,90.48,90.485,276500000.0
2008-03-24 12:54:00,90.485,90.485,90.47,90.47,333900000.0
2008-03-24 12:55:00,90.47,90.48,90.435,90.435,147000000.0
2008-03-24 12:56:00,90.435,90.44,90.41,90.41,586099984.0
2008-03-24 12:57:00,90.395,90.415,90.375,90.415,256200000.0
2008-03-24 12:58:00,90.415,90.415,90.375,90.375,239900000.0
2008-03-24 12:59:00,90.375,90.375,90.25,90.265,247000000.0
2008-03-24 13:00:00,90.265,90.285,90.24,90.28,179500000.0
2008-03-24 13:01:00,90.28,90.29,90.27,90.28,276100000.0
2008-03-24 13:02:00,90.28,90.295,90.275,90.275,324500000.0
2008-03-24 13:03:00,90.275,90.275,90.245,90.26,241100000.0
2008-03-24 13:04:00,90.26,90.26,90.25,90.26,357500000.0
2008-03-24 13:05:00,90.26,90.265,90.235,90.24,302000000.0
2008-03-24 13:06:00,90.24,90.25,90.23,90.25,291000000.0
2008-03-24 13:07:00,90.25,90.26,90.23,90.25,223300000.0
2008-03-24 13:08:00,90.25,90.32,90.245,90.245,327400000.0
2008-03-24 13:09:00,90.245,90.27,90.245,90.27,252600000.0
2008-03-24 13:10:00,90.27,90.28,90.26,90.27,73900000.0
2008-03-24 13:11:00,90.27,90.285,90.26,90.285,71900000.0
2008-03-24 13:12:00,90.285,90.32,90.275,90.32,303200000.0
2008-03-24 13:13:00,90.32,90.32,90.31,90.315,354500000.0
2008-03-24 13:14:00,90.315,90.335,90.295,90.335,313900000.0
2008-03-24 13:15:00,90.33,90.345,90.33,90.33,297200000.0
2008-03-24 13:16:00,90.33,90.365,90.32,90.35,328600000.0
2008-03-24 13:17:00,90.35,90.405,90.35,90.405,250300000.0
2008-03-24 13:18:00,90.405,90.41,90.345,90.345,319900000.0
2008-03-24 13:19:00,90.34,90.35,90.31,90.35,291000000.0
2008-03-24 13:20:00,90.35,90.36,90.34,90.36,211600000.0
2008-03-24 13:21:00,90.36,90.365,90.35,90.35,210600000.0
2008-03-24 13:22:00,90.35,90.375,90.35,90.37,332900000.0
2008-03-24 13:23:00,90.37,90.37,90.36,90.36,465100000.0
2008-03-24 13:24:00,90.36,90.405,90.335,90.34,404200000.0
2008-03-24 13:25:00,90.34,90.345,90.335,90.345,234500000.0
2008-03-24 13:26:00,90.355,90.38,90.345,90.36,427500000.0
2008-03-24 13:27:00,90.36,90.37,90.36,90.36,511900000.0
2008-03-24 13:28:00,90.36,90.37,90.36,90.365,442200000.0
2008-03-24 13:29:00,90.365,90.38,90.35,90.355,173700000.0
2008-03-24 13:30:00,90.355,90.38,90.335,90.37,177000000.0
2008-03-24 13:31:00,90.37,90.4,90.355,90.4,216600000.0
2008-03-24 13:32:00,90.4,90.4,90.38,90.385,236100000.0
2008-03-24 13:33:00,90.385,90.385,90.36,90.385,228300000.0
2008-03-24 13:34:00,90.385,90.405,90.385,90.405,303800000.0
2008-03-24 13:35:00,90.405,90.415,90.4,90.405,175200000.0
2008-03-24 13:36:00,90.405,90.42,90.4,90.415,191300000.0
2008-03-24 13:37:00,90.415,90.42,90.41,90.41,199600000.0
2008-03-24 13:38:00,90.41,90.42,90.41,90.41,385500000.0
2008-03-24 13:39:00,90.41,90.41,90.385,90.395,204700000.0
2008-03-24 13:40:00,90.395,90.4,90.385,90.395,338100000.0
2008-03-24 13:41:00,90.395,90.395,90.38,90.38,220700000.0
2008-03-24 13:42:00,90.38,90.38,90.32,90.32,111000000.0
2008-03-24 13:43:00,90.32,90.33,90.275,90.285,294500000.0
2008-03-24 13:44:00,90.285,90.32,90.285,90.3,130400000.0
2008-03-24 13:45:00,90.3,90.3,90.26,90.265,196100000.0
2008-03-24 13:46:00,90.265,90.28,90.26,90.28,238200000.0
2008-03-24 13:47:00,90.28,90.29,90.28,90.29,163600000.0
2008-03-24 13:48:00,90.29,90.305,90.29,90.3,428600000.0
2008-03-24 13:49:00,90.3,90.31,90.25,90.25,314000000.0
2008-03-24 13:50:00,90.25,90.26,90.24,90.24,112400000.0
2008-03-24 13:51:00,90.24,90.24,90.22,90.22,82400000.0
2008-03-24 13:52:00,90.22,90.25,90.22,90.235,93300000.0
2008-03-24 13:53:00,90.235,90.255,90.23,90.245,124400000.0
2008-03-24 13:54:00,90.25,90.28,90.245,90.26,205200000.0
2008-03-24 13:55:00,90.26,90.26,90.235,90.235,717500000.0
2008-03-24 13:56:00,90.235,90.245,90.23,90.245,611800000.0
2008-03-24 13:57:00,90.245,90.245,90.22,90.22,319600000.0
2008-03-24 13:58:00,90.22,90.22,90.17,90.17,191000000.0
2008-03-24 13:59:00,90.17,90.225,90.165,90.17,150700000.0
2008-03-24 14:00:00,90.17,90.185,90.165,90.165,213900000.0
2008-03-24 14:01:00,90.165,90.17,90.135,90.16,148600000.0
2008-03-24 14:02:00,90.16,90.175,90.15,90.15,640800000.0
2008-03-24 14:03:00,90.14,90.15,90.105,90.105,131100000.0
2008-03-24 14:04:00,90.105,90.105,90.08,90.09,123900000.0
2008-03-24 14:05:00,90.09,90.1,90.06,90.065,78500000.0
2008-03-24 14:06:00,90.065,90.095,90.065,90.07,134200000.0
2008-03-24 14:07:00,90.07,90.105,90.06,90.08,268300000.0
2008-03-24 14:08:00,90.08,90.105,89.99,90.005,173700000.0
2008-03-24 14:09:00,90.01,90.05,90.0,90.05,80700000.0
2008-03-24 14:10:00,90.05,90.06,90.025,90.035,126300000.0
2008-03-24 14:11:00,90.03,90.05,90.02,90.04,100800000.0
2008-03-24 14:12:00,90.04,90.07,90.03,90.07,250700000.0
2008-03-24 14:13:00,90.07,90.11,90.07,90.11,135100000.0
2008-03-24 14:14:00,90.11,90.11,90.09,90.09,255500000.0
2008-03-24 14:15:00,90.09,90.09,90.01,90.01,274900000.0
2008-03-24 14:16:00,90.01,90.08,90.01,90.055,251900000.0
2008-03-24 14:17:00,90.055,90.07,90.02,90.065,187500000.0
2008-03-24 14:18:00,90.06,90.07,89.99,89.99,144100000.0
2008-03-24 14:19:00,89.99,90.01,89.93,90.01,160100000.0
2008-03-24 14:20:00,90.01,90.01,89.98,89.985,95100000.0
2008-03-24 14:21:00,89.99,89.99,89.95,89.96,171900000.0
2008-03-24 14:22:00,89.965,89.98,89.94,89.94,194300000.0
2008-03-24 14:23:00,89.94,89.96,89.9,89.92,98800000.0
2008-03-24 14:24:00,89.915,89.95,89.91,89.94,119000000.0
2008-03-24 14:25:00,89.94,89.99,89.93,89.98,51600000.0
2008-03-24 14:26:00,89.98,89.995,89.97,89.99,277300000.0
2008-03-24 14:27:00,89.99,90.0,89.98,89.99,73400000.0
2008-03-24 14:28:00,89.99,90.02,89.97,90.0,57600000.0
2008-03-24 14:29:00,90.0,90.02,89.955,90.02,172000000.0
2008-03-24 14:30:00,90.02,90.055,90.02,90.055,363200000.0
2008-03-24 14:31:00,90.055,90.085,90.045,90.055,376000000.0
2008-03-24 14:32:00,90.055,90.06,90.035,90.045,125700000.0
2008-03-24 14:33:00,90.045,90.085,90.045,90.085,576700000.0
2008-03-24 14:34:00,90.085,90.13,90.085,90.105,222000000.0
2008-03-24 14:35:00,90.105,90.115,90.095,90.11,213700000.0
2008-03-24 14:36:00,90.11,90.13,90.105,90.13,257300000.0
2008-03-24 14:37:00,90.13,90.155,90.115,90.155,254500000.0
2008-03-24 14:38:00,90.155,90.21,90.135,90.21,348000000.0
2008-03-24 14:39:00,90.21,90.235,90.195,90.225,474400000.0
2008-03-24 14:40:00,90.225,90.295,90.22,90.265,236200000.0
2008-03-24 14:41:00,90.265,90.27,90.22,90.22,160300000.0
2008-03-24 14:42:00,90.22,90.235,90.165,90.195,361000000.0
2008-03-24 14:43:00,90.195,90.245,90.195,90.235,357100000.0
2008-03-24 14:44:00,90.235,90.25,90.225,90.23,438900000.0
2008-03-24 14:45:00,90.23,90.25,90.225,90.225,605500000.0
2008-03-24 14:46:00,90.225,90.255,90.225,90.255,485200000.0
2008-03-24 14:47:00,90.255,90.31,90.24,90.245,160300000.0
2008-03-24 14:48:00,90.245,90.25,90.225,90.23,312200000.0
2008-03-24 14:49:00,90.235,90.24,90.215,90.22,324600000.0
2008-03-24 14:50:00,90.22,90.25,90.215,90.245,487500000.0
2008-03-24 14:51:00,90.245,90.265,90.235,90.26,283100000.0
2008-03-24 14:52:00,90.26,90.285,90.25,90.255,393800000.0
2008-03-24 14:53:00,90.255,90.285,90.245,90.275,203100000.0
2008-03-24 14:54:00,90.275,90.285,90.27,90.285,188600000.0
2008-03-24 14:55:00,90.285,90.29,90.275,90.275,182500000.0
2008-03-24 14:56:00,90.275,90.275,90.24,90.25,293100000.0
2008-03-24 14:57:00,90.25,90.265,90.245,90.25,263800000.0
2008-03-24 14:58:00,90.25,90.27,90.235,90.24,128600000.0
2008-03-24 14:59:00,90.24,90.25,90.23,90.24,157500000.0
2008-03-24 15:00:00,90.24,90.26,90.23,90.25,56800000.0
2008-03-24 15:01:00,90.25,90.26,90.22,90.22,48800000.0
2008-03-24 15:02:00,90.22,90.24,90.21,90.23,180300000.0
2008-03-24 15:03:00,90.23,90.23,90.22,90.22,74800000.0
2008-03-24 15:04:00,90.22,90.23,90.2,90.2,229200000.0
2008-03-24 15:05:00,90.2,90.23,90.2,90.22,285900000.0
2008-03-24 15:06:00,90.22,90.225,90.21,90.21,177500000.0
2008-03-24 15:07:00,90.21,90.225,90.205,90.205,229300000.0
2008-03-24 15:08:00,90.205,90.23,90.2,90.22,166400000.0
2008-03-24 15:09:00,90.22,90.24,90.22,90.235,72700000.0
2008-03-24 15:10:00,90.235,90.29,90.235,90.29,172100000.0
2008-03-24 15:11:00,90.28,90.3,90.28,90.3,159500000.0
2008-03-24 15:12:00,90.3,90.3,90.29,90.3,138700000.0
2008-03-24 15:13:00,90.3,90.31,90.29,90.29,88300000.0
2008-03-24 15:14:00,90.29,90.29,90.285,90.29,135600000.0
2008-03-24 15:15:00,90.29,90.29,90.255,90.255,342000000.0
2008-03-24 15:16:00,90.255,90.26,90.225,90.225,168000000.0
2008-03-24 15:17:00,90.225,90.24,90.225,90.225,410800000.0
2008-03-24 15:18:00,90.225,90.23,90.2,90.215,394100000.0
2008-03-24 15:19:00,90.215,90.22,90.205,90.215,482400000.0
2008-03-24 15:20:00,90.215,90.225,90.205,90.22,374800000.0
2008-03-24 15:21:00,90.22,90.22,90.205,90.205,469500000.0
2008-03-24 15:22:00,90.205,90.23,90.205,90.23,320100000.0
2008-03-24 15:23:00,90.23,90.24,90.155,90.17,161700000.0
2008-03-24 15:24:00,90.17,90.22,90.17,90.22,170600000.0
2008-03-24 15:25:00,90.22,90.24,90.22,90.23,170000000.0
2008-03-24 15:26:00,90.23,90.25,90.23,90.25,151100000.0
2008-03-24 15:27:00,90.25,90.31,90.25,90.305,329300000.0
2008-03-24 15:28:00,90.305,90.335,90.305,90.305,352900000.0
2008-03-24 15:29:00,90.305,90.315,90.295,90.305,390100000.0
2008-03-24 15:30:00,90.305,90.315,90.295,90.305,502300000.0
2008-03-24 15:31:00,90.305,90.345,90.29,90.34,325600000.0
2008-03-24 15:32:00,90.34,90.375,90.335,90.365,274100000.0
2008-03-24 15:33:00,90.375,90.375,90.295,90.35,197800000.0
2008-03-24 15:34:00,90.35,90.42,90.345,90.415,112400000.0
2008-03-24 15:35:00,90.415,90.475,90.375,90.475,246700000.0
2008-03-24 15:36:00,90.475,90.49,90.435,90.455,319200000.0
2008-03-24 15:37:00,90.455,90.56,90.455,90.525,303600000.0
2008-03-24 15:38:00,90.52,90.605,90.5,90.6,188500000.0
2008-03-24 15:39:00,90.6,90.655,90.595,90.615,228900000.0
2008-03-24 15:40:00,90.605,90.66,90.605,90.625,293900000.0
2008-03-24 15:41:00,90.62,90.65,90.62,90.645,316300000.0
2008-03-24 15:42:00,90.645,90.665,90.63,90.65,129100000.0
2008-03-24 15:43:00,90.65,90.69,90.65,90.68,104600000.0
2008-03-24 15:44:00,90.67,90.695,90.58,90.61,224100000.0
2008-03-24 15:45:00,90.61,90.655,90.61,90.65,142300000.0
2008-03-24 15:46:00,90.655,90.68,90.65,90.67,198400000.0
2008-03-24 15:47:00,90.67,90.68,90.645,90.65,169500000.0
2008-03-24 15:48:00,90.65,90.67,90.63,90.63,265400000.0
2008-03-24 15:49:00,90.63,90.64,90.605,90.64,492400000.0
2008-03-24 15:50:00,90.64,90.7,90.63,90.665,268700000.0
2008-03-24 15:51:00,90.665,90.68,90.625,90.65,356800000.0
2008-03-24 15:52:00,90.655,90.69,90.64,90.67,279800000.0
2008-03-24 15:53:00,90.67,90.68,90.61,90.645,356200000.0
2008-03-24 15:54:00,90.645,90.66,90.625,90.64,464600000.0
2008-03-24 15:55:00,90.64,90.67,90.635,90.66,315600000.0
2008-03-24 15:56:00,90.66,90.66,90.595,90.635,218800000.0
2008-03-24 15:57:00,90.635,90.645,90.62,90.62,240900000.0
2008-03-24 15:58:00,90.62,90.62,90.54,90.565,239900000.0
2008-03-24 15:59:00,90.57,90.57,90.495,90.515,876200000.0
2008-03-24 16:00:00,90.515,90.715,90.515,90.705,523600000.0
2008-03-24 16:01:00,90.695,90.78,90.685,90.78,237300000.0
2008-03-24 16:02:00,90.78,90.875,90.78,90.875,157900000.0
2008-03-24 16:03:00,90.88,90.95,90.855,90.935,355000000.0
2008-03-24 16:04:00,90.935,90.95,90.89,90.95,116700000.0
2008-03-24 16:05:00,90.94,90.97,90.93,90.93,165400000.0
2008-03-24 16:06:00,90.93,90.95,90.88,90.91,202400000.0
2008-03-24 16:07:00,90.91,90.95,90.895,90.93,122500000.0
2008-03-24 16:08:00,90.93,90.96,90.91,90.91,141000000.0
2008-03-24 16:09:00,90.905,90.92,90.895,90.91,267300000.0
2008-03-24 16:10:00,90.91,90.955,90.91,90.95,135500000.0
2008-03-24 16:11:00,90.95,90.975,90.92,90.935,322600000.0
2008-03-24 16:12:00,90.935,90.995,90.93,90.96,189800000.0
2008-03-24 16:13:00,90.96,91.005,90.93,90.95,270900000.0
2008-03-24 16:14:00,90.95,90.98,90.865,90.98,286100000.0
2008-03-24 16:15:00,90.98,91.015,90.935,90.975,292700000.0
2008-03-24 16:16:00,90.97,91.01,90.96,91.01,237500000.0
2008-03-24 16:17:00,91.01,91.06,91.0,91.04,117200000.0
2008-03-24 16:18:00,91.04,91.05,91.01,91.02,43500000.0
2008-03-24 16:19:00,91.02,91.09,91.01,91.09,163100000.0
2008-03-24 16:20:00,91.09,91.16,91.09,91.135,241300000.0
2008-03-24 16:21:00,91.145,91.19,91.12,91.19,249200000.0
2008-03-24 16:22:00,91.19,91.25,91.19,91.2,207900000.0
2008-03-24 16:23:00,91.21,91.24,91.21,91.21,161800000.0
2008-03-24 16:24:00,91.21,91.215,91.15,91.15,160100000.0
2008-03-24 16:25:00,91.15,91.2,91.15,91.2,117500000.0
2008-03-24 16:26:00,91.2,91.23,91.2,91.22,98300000.0
2008-03-24 16:27:00,91.22,91.28,91.22,91.255,74300000.0
2008-03-24 16:28:00,91.255,91.31,91.255,91.29,175600000.0
2008-03-24 16:29:00,91.29,91.29,91.26,91.275,221900000.0
2008-03-24 16:30:00,91.275,91.3,91.235,91.26,340800000.0
2008-03-24 16:31:00,91.25,91.3,91.25,91.25,310400000.0
2008-03-24 16:32:00,91.25,91.28,91.25,91.27,146200000.0
2008-03-24 16:33:00,91.27,91.28,91.245,91.27,259800000.0
2008-03-24 16:34:00,91.27,91.28,91.245,91.26,129300000.0
2008-03-24 16:35:00,91.26,91.32,91.22,91.24,227300000.0
2008-03-24 16:36:00,91.24,91.24,91.18,91.2,134400000.0
2008-03-24 16:37:00,91.2,91.21,91.15,91.15,141600000.0
2008-03-24 16:38:00,91.15,91.15,91.07,91.07,108700000.0
2008-03-24 16:39:00,91.08,91.08,91.04,91.06,188900000.0
2008-03-24 16:40:00,91.06,91.07,91.01,91.06,92500000.0
2008-03-24 16:41:00,91.06,91.07,91.05,91.05,93300000.0
2008-03-24 16:42:00,91.05,91.09,91.05,91.09,167000000.0
2008-03-24 16:43:00,91.09,91.13,91.07,91.115,95800000.0
2008-03-24 16:44:00,91.115,91.15,91.11,91.125,119000000.0
2008-03-24 16:45:00,91.14,91.17,91.12,91.17,141800000.0
2008-03-24 16:46:00,91.175,91.18,91.16,91.16,182100000.0
2008-03-24 16:47:00,91.16,91.17,91.145,91.16,137700000.0
2008-03-24 16:48:00,91.16,91.2,91.155,91.19,134000000.0
2008-03-24 16:49:00,91.19,91.19,91.13,91.15,94400000.0
2008-03-24 16:50:00,91.15,91.16,91.125,91.125,114300000.0
2008-03-24 16:51:00,91.125,91.14,91.11,91.11,186800000.0
2008-03-24 16:52:00,91.11,91.125,91.09,91.1,98400000.0
2008-03-24 16:53:00,91.1,91.1,91.07,91.085,172100000.0
2008-03-24 16:54:00,91.08,91.12,91.07,91.08,170400000.0
2008-03-24 16:55:00,91.08,91.12,91.08,91.12,196800000.0
2008-03-24 16:56:00,91.13,91.145,91.13,91.145,164500000.0
2008-03-24 16:57:00,91.145,91.17,91.14,91.17,140200000.0
2008-03-24 16:58:00,91.17,91.19,91.16,91.18,135100000.0
2008-03-24 16:59:00,91.18,91.2,91.175,91.18,127400000.0
2008-03-24 17:00:00,91.17,91.2,91.17,91.2,189200000.0
2008-03-24 17:01:00,91.2,91.2,91.155,91.17,110300000.0
2008-03-24 17:02:00,91.17,91.23,91.16,91.22,94300000.0
2008-03-24 17:03:00,91.22,91.25,91.22,91.235,90000000.0
2008-03-24 17:04:00,91.235,91.235,91.22,91.22,175100000.0
2008-03-24 17:05:00,91.22,91.24,91.21,91.22,187800000.0
2008-03-24 17:06:00,91.22,91.23,91.17,91.18,115900000.0
2008-03-24 17:07:00,91.18,91.19,91.16,91.16,51500000.0
2008-03-24 17:08:00,91.16,91.18,91.15,91.18,72600000.0
2008-03-24 17:09:00,91.18,91.18,91.15,91.155,108600000.0
2008-03-24 17:10:00,91.155,91.21,91.15,91.21,142100000.0
2008-03-24 17:11:00,91.21,91.26,91.19,91.25,162200000.0
2008-03-24 17:12:00,91.25,91.27,91.235,91.27,163500000.0
2008-03-24 17:13:00,91.27,91.27,91.23,91.23,116700000.0
2008-03-24 17:14:00,91.23,91.31,91.22,91.27,203100000.0
2008-03-24 17:15:00,91.27,91.315,91.26,91.315,133600000.0
2008-03-24 17:16:00,91.315,91.4,91.315,91.39,270400000.0
2008-03-24 17:17:00,91.39,91.39,91.34,91.35,202600000.0
2008-03-24 17:18:00,91.35,91.36,91.34,91.355,134700000.0
2008-03-24 17:19:00,91.355,91.36,91.34,91.34,164800000.0
2008-03-24 17:20:00,91.34,91.35,91.33,91.33,410200000.0
2008-03-24 17:21:00,91.33,91.33,91.305,91.31,257900000.0
2008-03-24 17:22:00,91.31,91.315,91.305,91.305,163600000.0
2008-03-24 17:23:00,91.305,91.315,91.3,91.31,126600000.0
2008-03-24 17:24:00,91.31,91.31,91.3,91.31,221800000.0
2008-03-24 17:25:00,91.31,91.32,91.275,91.275,233600000.0
2008-03-24 17:26:00,91.275,91.29,91.26,91.285,160600000.0
2008-03-24 17:27:00,91.285,91.35,91.285,91.29,88000000.0
2008-03-24 17:28:00,91.29,91.3,91.275,91.29,93700000.0
2008-03-24 17:29:00,91.29,91.29,91.27,91.275,135600000.0
2008-03-24 17:30:00,91.275,91.29,91.27,91.29,58600000.0
2008-03-24 17:31:00,91.29,91.315,91.26,91.315,175100000.0
2008-03-24 17:32:00,91.315,91.33,91.22,91.25,90700000.0
2008-03-24 17:33:00,91.25,91.27,91.25,91.26,99500000.0
2008-03-24 17:34:00,91.26,91.275,91.26,91.27,59100000.0
2008-03-24 17:35:00,91.27,91.275,91.26,91.275,76200000.0
2008-03-24 17:36:00,91.275,91.275,91.27,91.27,112000000.0
2008-03-24 17:37:00,91.27,91.295,91.27,91.27,130800000.0
2008-03-24 17:38:00,91.27,91.29,91.27,91.29,142000000.0
2008-03-24 17:39:00,91.29,91.37,91.29,91.355,120100000.0
2008-03-24 17:40:00,91.38,91.39,91.35,91.36,82900000.0
2008-03-24 17:41:00,91.36,91.37,91.35,91.36,67600000.0
2008-03-24 17:42:00,91.36,91.4,91.36,91.385,165500000.0
2008-03-24 17:43:00,91.385,91.385,91.35,91.365,145200000.0
2008-03-24 17:44:00,91.365,91.38,91.34,91.38,126200000.0
2008-03-24 17:45:00,91.38,91.385,91.36,91.375,220300000.0
2008-03-24 17:46:00,91.375,91.385,91.355,91.365,177700000.0
2008-03-24 17:47:00,91.365,91.375,91.3,91.33,175700000.0
2008-03-24 17:48:00,91.33,91.335,91.32,91.32,125400000.0
2008-03-24 17:49:00,91.32,91.33,91.295,91.31,176100000.0
2008-03-24 17:50:00,91.31,91.32,91.29,91.32,295300000.0
2008-03-24 17:51:00,91.32,91.33,91.31,91.315,209900000.0
2008-03-24 17:52:00,91.315,91.32,91.29,91.29,233700000.0
2008-03-24 17:53:00,91.29,91.3,91.245,91.245,133700000.0
2008-03-24 17:54:00,91.245,91.31,91.22,91.31,151400000.0
2008-03-24 17:55:00,91.3,91.32,91.26,91.32,245500000.0
2008-03-24 17:56:00,91.32,91.33,91.3,91.32,243800000.0
2008-03-24 17:57:00,91.32,91.33,91.29,91.31,321000000.0
2008-03-24 17:58:00,91.31,91.33,91.31,91.33,262200000.0
2008-03-24 17:59:00,91.33,91.37,91.31,91.31,168700000.0
2008-03-24 18:00:00,91.31,91.345,91.285,91.315,291500000.0
2008-03-24 18:01:00,91.315,91.33,91.3,91.33,204600000.0
2008-03-24 18:02:00,91.33,91.39,91.33,91.38,113600000.0
2008-03-24 18:03:00,91.375,91.425,91.365,91.385,213800000.0
2008-03-24 18:04:00,91.385,91.395,91.33,91.33,175900000.0
2008-03-24 18:05:00,91.33,91.35,91.27,91.275,212000000.0
2008-03-24 18:06:00,91.27,91.29,91.27,91.28,253700000.0
2008-03-24 18:07:00,91.285,91.32,91.27,91.27,150600000.0
2008-03-24 18:08:00,91.27,91.28,91.26,91.275,102600000.0
2008-03-24 18:09:00,91.27,91.285,91.26,91.28,99400000.0
2008-03-24 18:10:00,91.28,91.285,91.27,91.285,65800000.0
2008-03-24 18:11:00,91.28,91.3,91.28,91.3,132200000.0
2008-03-24 18:12:00,91.3,91.31,91.285,91.3,84400000.0
2008-03-24 18:13:00,91.3,91.3,91.29,91.3,81900000.0
2008-03-24 18:14:00,91.3,91.3,91.27,91.275,129000000.0
2008-03-24 18:15:00,91.275,91.3,91.275,91.3,101300000.0
2008-03-24 18:16:00,91.3,91.3,91.29,91.3,59000000.0
2008-03-24 18:17:00,91.3,91.305,91.29,91.305,136200000.0
2008-03-24 18:18:00,91.305,91.36,91.305,91.36,93900000.0
2008-03-24 18:19:00,91.36,91.36,91.35,91.35,106300000.0
2008-03-24 18:20:00,91.35,91.355,91.35,91.35,203000000.0
2008-03-24 18:21:00,91.35,91.355,91.335,91.34,74800000.0
2008-03-24 18:22:00,91.34,91.35,91.335,91.34,88100000.0
2008-03-24 18:23:00,91.34,91.35,91.34,91.35,99000000.0
2008-03-24 18:24:00,91.35,91.35,91.31,91.32,140000000.0
2008-03-24 18:25:00,91.32,91.325,91.29,91.305,110300000.0
2008-03-24 18:26:00,91.3,91.32,91.28,91.32,189600000.0
2008-03-24 18:27:00,91.32,91.365,91.32,91.35,122100000.0
2008-03-24 18:28:00,91.355,91.39,91.34,91.38,99900000.0
2008-03-24 18:29:00,91.375,91.43,91.375,91.415,100100000.0
2008-03-24 18:30:00,91.415,91.435,91.4,91.41,91100000.0
2008-03-24 18:31:00,91.41,91.43,91.41,91.425,67700000.0
2008-03-24 18:32:00,91.425,91.43,91.41,91.42,68200000.0
2008-03-24 18:33:00,91.42,91.43,91.395,91.395,100200000.0
2008-03-24 18:34:00,91.395,91.405,91.38,91.395,156200000.0
2008-03-24 18:35:00,91.395,91.395,91.38,91.38,97600000.0
2008-03-24 18:36:00,91.38,91.38,91.365,91.38,94600000.0
2008-03-24 18:37:00,91.38,91.38,91.37,91.38,121400000.0
2008-03-24 18:38:00,91.38,91.38,91.35,91.35,100500000.0
2008-03-24 18:39:00,91.35,91.36,91.35,91.36,93800000.0
2008-03-24 18:40:00,91.36,91.365,91.35,91.35,68900000.0
2008-03-24 18:41:00,91.35,91.375,91.345,91.365,102300000.0
2008-03-24 18:42:00,91.365,91.365,91.355,91.36,71800000.0
2008-03-24 18:43:00,91.36,91.38,91.36,91.375,98300000.0
2008-03-24 18:44:00,91.37,91.38,91.37,91.37,76500000.0
2008-03-24 18:45:00,91.37,91.38,91.36,91.37,92100000.0
2008-03-24 18:46:00,91.37,91.395,91.36,91.395,117000000.0
2008-03-24 18:47:00,91.395,91.395,91.39,91.39,77600000.0
2008-03-24 18:48:00,91.39,91.41,91.39,91.405,92700000.0
2008-03-24 18:49:00,91.405,91.42,91.39,91.395,80300000.0
2008-03-24 18:50:00,91.395,91.43,91.395,91.42,74600000.0
2008-03-24 18:51:00,91.42,91.46,91.415,91.44,106500000.0
2008-03-24 18:52:00,91.44,91.445,91.42,91.44,102600000.0
2008-03-24 18:53:00,91.44,91.44,91.41,91.43,70000000.0
2008-03-24 18:54:00,91.425,91.43,91.41,91.415,72200000.0
2008-03-24 18:55:00,91.415,91.42,91.4,91.405,75900000.0
2008-03-24 18:56:00,91.405,91.42,91.38,91.4,72800000.0
2008-03-24 18:57:00,91.4,91.41,91.395,91.4,72300000.0
2008-03-24 18:58:00,91.4,91.45,91.4,91.44,109700000.0
2008-03-24 18:59:00,91.44,91.445,91.435,91.445,66800000.0
2008-03-24 19:00:00,91.445,91.46,91.43,91.43,118900000.0
2008-03-24 19:01:00,91.43,91.45,91.42,91.425,164200000.0
2008-03-24 19:02:00,91.425,91.43,91.42,91.42,171000000.0
2008-03-24 19:03:00,91.42,91.43,91.42,91.42,76800000.0
2008-03-24 19:04:00,91.42,91.44,91.42,91.425,100900000.0
2008-03-24 19:05:00,91.425,91.43,91.405,91.43,70100000.0
2008-03-24 19:06:00,91.43,91.43,91.42,91.42,82000000.0
2008-03-24 19:07:00,91.425,91.425,91.39,91.41,75900000.0
2008-03-24 19:08:00,91.41,91.42,91.41,91.41,99000000.0
2008-03-24 19:09:00,91.41,91.425,91.41,91.425,100000000.0
2008-03-24 19:10:00,91.425,91.44,91.425,91.435,66600000.0
2008-03-24 19:11:00,91.435,91.44,91.43,91.43,70300000.0
2008-03-24 19:12:00,91.43,91.445,91.43,91.435,62400000.0
2008-03-24 19:13:00,91.44,91.445,91.43,91.44,82700000.0
2008-03-24 19:14:00,91.44,91.455,91.44,91.445,97200000.0
2008-03-24 19:15:00,91.445,91.505,91.44,91.48,86100000.0
2008-03-24 19:16:00,91.48,91.53,91.48,91.51,73900000.0
2008-03-24 19:17:00,91.51,91.53,91.505,91.52,81400000.0
2008-03-24 19:18:00,91.52,91.525,91.515,91.515,90500000.0
2008-03-24 19:19:00,91.515,91.535,91.51,91.53,92700000.0
2008-03-24 19:20:00,91.53,91.545,91.52,91.54,84600000.0
2008-03-24 19:21:00,91.54,91.555,91.53,91.54,112300000.0
2008-03-24 19:22:00,91.54,91.545,91.53,91.545,118400000.0
2008-03-24 19:23:00,91.545,91.55,91.535,91.54,90000000.0
2008-03-24 19:24:00,91.54,91.55,91.54,91.55,103200000.0
2008-03-24 19:25:00,91.55,91.55,91.53,91.535,111000000.0
2008-03-24 19:26:00,91.535,91.54,91.52,91.525,82700000.0
2008-03-24 19:27:00,91.525,91.53,91.48,91.48,106100000.0
2008-03-24 19:28:00,91.48,91.49,91.46,91.46,87000000.0
2008-03-24 19:29:00,91.46,91.47,91.45,91.46,162800000.0
2008-03-24 19:30:00,91.46,91.47,91.44,91.45,122900000.0
2008-03-24 19:31:00,91.45,91.51,91.45,91.5,86800000.0
2008-03-24 19:32:00,91.5,91.5,91.48,91.48,66900000.0
2008-03-24 19:33:00,91.48,91.49,91.48,91.49,70200000.0
2008-03-24 19:34:00,91.49,91.51,91.48,91.5,126100000.0
2008-03-24 19:35:00,91.49,91.5,91.48,91.49,77600000.0
2008-03-24 19:36:00,91.49,91.5,91.49,91.5,66600000.0
2008-03-24 19:37:00,91.5,91.5,91.48,91.49,67800000.0
2008-03-24 19:38:00,91.49,91.49,91.47,91.48,161500000.0
2008-03-24 19:39:00,91.48,91.49,91.47,91.47,80900000.0
2008-03-24 19:40:00,91.47,91.48,91.47,91.47,182400000.0
2008-03-24 19:41:00,91.47,91.48,91.47,91.47,92800000.0
2008-03-24 19:42:00,91.47,91.49,91.47,91.49,105000000.0
2008-03-24 19:43:00,91.49,91.49,91.49,91.49,75400000.0
2008-03-24 19:44:00,91.49,91.49,91.47,91.47,75200000.0
2008-03-24 19:45:00,91.47,91.47,91.47,91.47,71400000.0
2008-03-24 19:46:00,91.47,91.495,91.47,91.495,142100000.0
2008-03-24 19:47:00,91.495,91.51,91.49,91.5,154900000.0
2008-03-24 19:48:00,91.5,91.5,91.48,91.49,163800000.0
2008-03-24 19:49:00,91.49,91.54,91.49,91.52,217100000.0
2008-03-24 19:50:00,91.52,91.52,91.51,91.51,94000000.0
2008-03-24 19:51:00,91.51,91.52,91.51,91.51,122300000.0
2008-03-24 19:52:00,91.51,91.54,91.49,91.525,231800000.0
2008-03-24 19:53:00,91.52,91.52,91.52,91.52,79600000.0
2008-03-24 19:54:00,91.52,91.52,91.5,91.5,67300000.0
2008-03-24 19:55:00,91.5,91.5,91.48,91.48,142300000.0
2008-03-24 19:56:00,91.48,91.52,91.48,91.52,173800000.0
2008-03-24 19:57:00,91.52,91.54,91.52,91.52,176000000.0
2008-03-24 19:58:00,91.52,91.53,91.515,91.515,181300000.0
2008-03-24 19:59:00,91.515,91.515,91.495,91.5,137600000.0
2008-03-24 20:00:00,91.5,91.51,91.5,91.51,85000000.0
2008-03-24 20:01:00,91.51,91.51,91.495,91.495,67600000.0
2008-03-24 20:02:00,91.495,91.495,91.47,91.48,99700000.0
2008-03-24 20:03:00,91.48,91.49,91.47,91.48,73100000.0
2008-03-24 20:04:00,91.48,91.48,91.46,91.47,70700000.0
2008-03-24 20:05:00,91.47,91.49,91.44,91.47,95100000.0
2008-03-24 20:06:00,91.47,91.47,91.46,91.47,66600000.0
2008-03-24 20:07:00,91.47,91.47,91.445,91.46,92000000.0
2008-03-24 20:08:00,91.46,91.46,91.445,91.46,102700000.0
2008-03-24 20:09:00,91.46,91.46,91.41,91.415,177700000.0
2008-03-24 20:10:00,91.415,91.415,91.38,91.38,162300000.0
2008-03-24 20:11:00,91.38,91.4,91.38,91.4,65000000.0
2008-03-24 20:12:00,91.4,91.4,91.38,91.38,196400000.0
2008-03-24 20:13:00,91.38,91.38,91.38,91.38,336000000.0
2008-03-24 20:14:00,91.38,91.39,91.365,91.37,231300000.0
2008-03-24 20:15:00,91.37,91.37,91.35,91.36,53100000.0
2008-03-24 20:16:00,91.36,91.425,91.36,91.36,129100000.0
2008-03-24 20:17:00,91.36,91.37,91.36,91.37,44200000.0
2008-03-24 20:18:00,91.37,91.37,91.34,91.34,45900000.0
2008-03-24 20:19:00,91.34,91.385,91.34,91.385,106000000.0
2008-03-24 20:20:00,91.385,91.41,91.37,91.37,124300000.0
2008-03-24 20:21:00,91.37,91.38,91.37,91.37,44800000.0
2008-03-24 20:22:00,91.37,91.39,91.34,91.36,47800000.0
2008-03-24 20:23:00,91.35,91.35,91.35,91.35,46200000.0
2008-03-24 20:24:00,91.35,91.38,91.28,91.32,111200000.0
2008-03-24 20:25:00,91.32,91.39,91.32,91.36,110500000.0
2008-03-24 20:26:00,91.36,91.37,91.32,91.32,122300000.0
2008-03-24 20:27:00,91.32,91.32,91.32,91.32,47400000.0
2008-03-24 20:28:00,91.32,91.32,91.31,91.31,47800000.0
2008-03-24 20:29:00,91.31,91.31,91.29,91.29,47600000.0
2008-03-24 20:30:00,91.29,91.3,91.27,91.28,44900000.0
2008-03-24 20:31:00,91.28,91.31,91.28,91.31,44000000.0
2008-03-24 20:32:00,91.31,91.32,91.295,91.32,81800000.0
2008-03-24 20:33:00,91.32,91.32,91.31,91.31,44800000.0
2008-03-24 20:34:00,91.31,91.32,91.31,91.31,44600000.0
2008-03-24 20:35:00,91.31,91.31,91.29,91.3,64000000.0
2008-03-24 20:36:00,91.3,91.31,91.29,91.3,63800000.0
2008-03-24 20:37:00,91.3,91.3,91.29,91.29,72100000.0
2008-03-24 20:38:00,91.29,91.32,91.29,91.32,61200000.0
2008-03-24 20:39:00,91.32,91.32,91.29,91.3,60400000.0
2008-03-24 20:40:00,91.3,91.32,91.29,91.32,52100000.0
2008-03-24 20:41:00,91.32,91.34,91.32,91.33,53300000.0
2008-03-24 20:42:00,91.33,91.33,91.33,91.33,44400000.0
2008-03-24 20:43:00,91.33,91.35,91.32,91.33,55600000.0
2008-03-24 20:44:00,91.33,91.34,91.32,91.34,43300000.0
2008-03-24 20:45:00,91.34,91.34,91.32,91.32,47900000.0
2008-03-24 20:46:00,91.32,91.34,91.31,91.31,68400000.0
2008-03-24 20:47:00,91.31,91.33,91.295,91.3,100300000.0
2008-03-24 20:48:00,91.3,91.3,91.275,91.29,85800000.0
2008-03-24 20:49:00,91.29,91.29,91.27,91.28,46000000.0
2008-03-24 20:50:00,91.28,91.28,91.27,91.28,55400000.0
2008-03-24 20:51:00,91.28,91.28,91.26,91.27,66800000.0
2008-03-24 20:52:00,91.27,91.29,91.27,91.29,50000000.0
2008-03-24 20:53:00,91.29,91.295,91.27,91.29,68500000.0
2008-03-24 20:54:00,91.28,91.3,91.27,91.3,85600000.0
2008-03-24 20:55:00,91.3,91.34,91.3,91.315,62900000.0
2008-03-24 20:56:00,91.31,91.31,91.26,91.265,99500000.0
2008-03-24 20:57:00,91.265,91.29,91.24,91.26,72400000.0
2008-03-24 20:58:00,91.26,91.28,91.26,91.28,62000000.0
2008-03-24 20:59:00,91.28,91.305,91.27,91.29,71400000.0
2008-03-24 21:00:00,91.29,91.31,91.28,91.28,58500000.0
2008-03-24 21:01:00,91.28,91.29,91.28,91.29,49200000.0
2008-03-24 21:02:00,91.29,91.35,91.29,91.33,81100000.0
2008-03-24 21:03:00,91.33,91.33,91.31,91.315,83200000.0
2008-03-24 21:04:00,91.315,91.315,91.28,91.3,99700000.0
2008-03-24 21:05:00,91.3,91.31,91.29,91.29,52000000.0
2008-03-24 21:06:00,91.29,91.335,91.29,91.33,73000000.0
2008-03-24 21:07:00,91.33,91.34,91.325,91.325,85100000.0
2008-03-24 21:08:00,91.325,91.325,91.31,91.32,61300000.0
2008-03-24 21:09:00,91.32,91.34,91.32,91.33,66900000.0
2008-03-24 21:10:00,91.33,91.34,91.325,91.33,50400000.0
2008-03-24 21:11:00,91.33,91.34,91.33,91.33,60700000.0
2008-03-24 21:12:00,91.33,91.33,91.31,91.315,57300000.0
2008-03-24 21:13:00,91.315,91.34,91.315,91.34,66800000.0
2008-03-24 21:14:00,91.34,91.365,91.34,91.35,62600000.0
2008-03-24 21:15:00,91.35,91.41,91.35,91.39,76600000.0
2008-03-24 21:16:00,91.39,91.41,91.385,91.395,71900000.0
2008-03-24 21:17:00,91.39,91.4,91.39,91.395,99600000.0
2008-03-24 21:18:00,91.395,91.4,91.39,91.4,74200000.0
2008-03-24 21:19:00,91.4,91.4,91.38,91.385,73100000.0
2008-03-24 21:20:00,91.385,91.39,91.38,91.385,70200000.0
2008-03-24 21:21:00,91.385,91.39,91.38,91.385,72800000.0
2008-03-24 21:22:00,91.385,91.385,91.38,91.38,92400000.0
2008-03-24 21:23:00,91.38,91.385,91.36,91.375,69100000.0
2008-03-24 21:24:00,91.375,91.4,91.375,91.395,73100000.0
2008-03-24 21:25:00,91.395,91.4,91.375,91.385,74200000.0
2008-03-24 21:26:00,91.385,91.385,91.37,91.37,72900000.0
2008-03-24 21:27:00,91.37,91.395,91.37,91.385,85700000.0
2008-03-24 21:28:00,91.385,91.395,91.37,91.37,75900000.0
2008-03-24 21:29:00,91.37,91.38,91.36,91.36,89100000.0
2008-03-24 21:30:00,91.36,91.37,91.355,91.355,100800000.0
2008-03-24 21:31:00,91.36,91.365,91.34,91.345,89400000.0
2008-03-24 21:32:00,91.345,91.375,91.34,91.34,72300000.0
2008-03-24 21:33:00,91.34,91.35,91.34,91.34,80600000.0
2008-03-24 21:34:00,91.34,91.365,91.34,91.35,74300000.0
2008-03-24 21:35:00,91.35,91.35,91.305,91.33,75300000.0
2008-03-24 21:36:00,91.33,91.335,91.31,91.33,92200000.0
2008-03-24 21:37:00,91.33,91.335,91.32,91.325,70200000.0
2008-03-24 21:38:00,91.325,91.335,91.31,91.31,58400000.0
2008-03-24 21:39:00,91.31,91.33,91.29,91.29,79700000.0
2008-03-24 21:40:00,91.295,91.31,91.27,91.28,77700000.0
2008-03-24 21:41:00,91.28,91.3,91.265,91.3,69500000.0
2008-03-24 21:42:00,91.3,91.3,91.285,91.29,67800000.0
2008-03-24 21:43:00,91.29,91.29,91.28,91.285,79000000.0
2008-03-24 21:44:00,91.285,91.285,91.255,91.26,81900000.0
2008-03-24 21:45:00,91.26,91.26,91.25,91.25,65900000.0
2008-03-24 21:46:00,91.25,91.26,91.25,91.25,89400000.0
2008-03-24 21:47:00,91.25,91.255,91.25,91.25,92000000.0
2008-03-24 21:48:00,91.25,91.25,91.21,91.21,89400000.0
2008-03-24 21:49:00,91.21,91.21,91.18,91.18,97600000.0
2008-03-24 21:50:00,91.18,91.18,91.16,91.17,50500000.0
2008-03-24 21:51:00,91.17,91.2,91.17,91.19,81300000.0
2008-03-24 21:52:00,91.19,91.19,91.18,91.19,105800000.0
2008-03-24 21:53:00,91.19,91.29,91.19,91.27,55100000.0
2008-03-24 21:54:00,91.27,91.27,91.25,91.26,53500000.0
2008-03-24 21:55:00,91.26,91.26,91.25,91.25,72900000.0
2008-03-24 21:56:00,91.25,91.255,91.25,91.255,141500000.0
2008-03-24 21:57:00,91.255,91.275,91.255,91.27,82800000.0
2008-03-24 21:58:00,91.27,91.28,91.265,91.265,144700000.0
2008-03-24 21:59:00,91.265,91.28,91.25,91.265,98600000.0
2008-03-24 22:00:00,91.265,91.29,91.265,91.29,96700000.0
2008-03-24 22:01:00,91.29,91.29,91.275,91.275,155200000.0
2008-03-24 22:02:00,91.275,91.275,91.275,91.275,176800000.0
2008-03-24 22:03:00,91.275,91.275,91.23,91.24,73900000.0
2008-03-24 22:04:00,91.24,91.245,91.225,91.225,81600000.0
2008-03-24 22:05:00,91.225,91.27,91.225,91.26,72600000.0
2008-03-24 22:06:00,91.26,91.27,91.245,91.27,72800000.0
2008-03-24 22:07:00,91.27,91.275,91.26,91.26,67100000.0
2008-03-24 22:08:00,91.265,91.275,91.26,91.27,69100000.0
2008-03-24 22:09:00,91.27,91.27,91.25,91.26,97700000.0
2008-03-24 22:10:00,91.26,91.27,91.22,91.23,76100000.0
2008-03-24 22:11:00,91.23,91.245,91.22,91.225,66900000.0
2008-03-24 22:12:00,91.225,91.25,91.225,91.24,66800000.0
2008-03-24 22:13:00,91.24,91.265,91.22,91.255,68900000.0
2008-03-24 22:14:00,91.255,91.31,91.245,91.25,71000000.0
2008-03-24 22:15:00,91.25,91.27,91.23,91.27,68200000.0
2008-03-24 22:16:00,91.27,91.28,91.23,91.25,78600000.0
2008-03-24 22:17:00,91.25,91.34,91.25,91.33,90600000.0
2008-03-24 22:18:00,91.33,91.375,91.33,91.37,91500000.0
2008-03-24 22:19:00,91.37,91.39,91.37,91.38,78300000.0
2008-03-24 22:20:00,91.38,91.39,91.37,91.37,72300000.0
2008-03-24 22:21:00,91.37,91.41,91.37,91.39,80400000.0
2008-03-24 22:22:00,91.39,91.39,91.34,91.35,108800000.0
2008-03-24 22:23:00,91.35,91.355,91.31,91.33,81300000.0
2008-03-24 22:24:00,91.33,91.33,91.3,91.31,108100000.0
2008-03-24 22:25:00,91.31,91.33,91.31,91.32,84000000.0
2008-03-24 22:26:00,91.32,91.335,91.32,91.325,114600000.0
2008-03-24 22:27:00,91.325,91.35,91.325,91.34,84000000.0
2008-03-24 22:28:00,91.34,91.34,91.34,91.34,135000000.0
2008-03-24 22:29:00,91.34,91.34,91.32,91.335,76500000.0
2008-03-24 22:30:00,91.335,91.345,91.33,91.33,72000000.0
2008-03-24 22:31:00,91.33,91.34,91.33,91.34,75900000.0
2008-03-24 22:32:00,91.34,91.345,91.275,91.34,85400000.0
2008-03-24 22:33:00,91.34,91.36,91.335,91.36,84600000.0
2008-03-24 22:34:00,91.36,91.37,91.36,91.37,75300000.0
2008-03-24 22:35:00,91.37,91.37,91.31,91.31,79600000.0
2008-03-24 22:36:00,91.31,91.34,91.31,91.34,101500000.0
2008-03-24 22:37:00,91.34,91.355,91.32,91.33,95300000.0
2008-03-24 22:38:00,91.33,91.34,91.27,91.28,115100000.0
2008-03-24 22:39:00,91.28,91.33,91.28,91.33,83300000.0
2008-03-24 22:40:00,91.33,91.35,91.32,91.32,76800000.0
2008-03-24 22:41:00,91.32,91.33,91.3,91.31,110700000.0
2008-03-24 22:42:00,91.31,91.32,91.3,91.31,128500000.0
2008-03-24 22:43:00,91.31,91.31,91.28,91.28,90300000.0
2008-03-24 22:44:00,91.28,91.3,91.28,91.3,72800000.0
2008-03-24 22:45:00,91.3,91.31,91.285,91.305,95700000.0
2008-03-24 22:46:00,91.305,91.315,91.29,91.29,120100000.0
2008-03-24 22:47:00,91.29,91.31,91.28,91.285,168600000.0
2008-03-24 22:48:00,91.285,91.3,91.285,91.3,192200000.0
2008-03-24 22:49:00,91.3,91.3,91.26,91.285,412700000.0
2008-03-24 22:50:00,91.285,91.29,91.26,91.27,88900000.0
2008-03-24 22:51:00,91.27,91.275,91.255,91.26,144200000.0
2008-03-24 22:52:00,91.26,91.275,91.26,91.27,114600000.0
2008-03-24 22:53:00,91.265,91.275,91.26,91.275,81300000.0
2008-03-24 22:54:00,91.275,91.285,91.275,91.28,97500000.0
2008-03-24 22:55:00,91.28,91.28,91.27,91.28,120300000.0
2008-03-24 22:56:00,91.28,91.3,91.28,91.29,64400000.0
2008-03-24 22:57:00,91.29,91.29,91.29,91.29,67500000.0
2008-03-24 22:58:00,91.29,91.29,91.27,91.27,107600000.0
2008-03-24 22:59:00,91.27,91.27,91.27,91.27,66900000.0
2008-03-24 23:00:00,91.27,91.27,91.2,91.21,1391500000.0
2008-03-24 23:01:00,91.21,91.21,91.19,91.21,1648000000.0
2008-03-24 23:02:00,91.21,91.21,91.16,91.16,970200000.0
2008-03-24 23:03:00,91.16,91.16,91.16,91.16,63300000.0
2008-03-24 23:04:00,91.16,91.23,91.16,91.23,81300000.0
2008-03-24 23:05:00,91.23,91.24,91.195,91.23,74700000.0
2008-03-24 23:06:00,91.23,91.23,91.23,91.23,69900000.0
2008-03-24 23:07:00,91.23,91.23,91.23,91.23,69300000.0
2008-03-24 23:08:00,91.23,91.24,91.22,91.24,64500000.0
2008-03-24 23:09:00,91.24,91.24,91.23,91.23,66300000.0
2008-03-24 23:10:00,91.23,91.24,91.23,91.24,69500000.0
2008-03-24 23:11:00,91.24,91.25,91.24,91.25,69400000.0
2008-03-24 23:12:00,91.25,91.25,91.25,91.25,70500000.0
2008-03-24 23:13:00,91.25,91.25,91.235,91.25,71900000.0
2008-03-24 23:14:00,91.25,91.27,91.22,91.27,70800000.0
2008-03-24 23:15:00,91.27,91.28,91.24,91.27,67000000.0
2008-03-24 23:16:00,91.26,91.28,91.26,91.28,70500000.0
2008-03-24 23:17:00,91.28,91.28,91.27,91.27,66900000.0
2008-03-24 23:18:00,91.27,91.27,91.26,91.26,68800000.0
2008-03-24 23:19:00,91.26,91.26,91.24,91.26,75500000.0
2008-03-24 23:20:00,91.26,91.27,91.23,91.25,83600000.0
2008-03-24 23:21:00,91.25,91.26,91.25,91.26,68100000.0
2008-03-24 23:22:00,91.26,91.28,91.235,91.26,68800000.0
2008-03-24 23:23:00,91.26,91.27,91.26,91.27,68400000.0
2008-03-24 23:24:00,91.27,91.29,91.27,91.27,87000000.0
2008-03-24 23:25:00,91.27,91.29,91.27,91.29,76200000.0
2008-03-24 23:26:00,91.29,91.3,91.29,91.3,67800000.0
2008-03-24 23:27:00,91.3,91.3,91.3,91.3,68100000.0
2008-03-24 23:28:00,91.3,91.31,91.3,91.3,68400000.0
2008-03-24 23:29:00,91.3,91.3,91.3,91.3,67800000.0
2008-03-24 23:30:00,91.3,91.3,91.28,91.28,68400000.0
2008-03-24 23:31:00,91.28,91.28,91.28,91.28,67500000.0
2008-03-24 23:32:00,91.28,91.28,91.28,91.28,68100000.0
2008-03-24 23:33:00,91.28,91.28,91.26,91.26,68400000.0
2008-03-24 23:34:00,91.26,91.26,91.22,91.23,76500000.0
2008-03-24 23:35:00,91.23,91.23,91.22,91.225,148400000.0
2008-03-24 23:36:00,91.225,91.225,91.22,91.225,179400000.0
2008-03-24 23:37:00,91.225,91.24,91.21,91.21,189700000.0
2008-03-24 23:38:00,91.21,91.22,91.205,91.22,137900000.0
2008-03-24 23:39:00,91.22,91.285,91.22,91.27,409500000.0
2008-03-24 23:40:00,91.27,91.27,91.245,91.25,231100000.0
2008-03-24 23:41:00,91.25,91.295,91.24,91.28,306400000.0
2008-03-24 23:42:00,91.28,91.285,91.255,91.265,178800000.0
2008-03-24 23:43:00,91.265,91.305,91.265,91.3,210400000.0
2008-03-24 23:44:00,91.3,91.31,91.3,91.31,69600000.0
2008-03-24 23:45:00,91.305,91.31,91.295,91.305,69300000.0
2008-03-24 23:46:00,91.305,91.315,91.3,91.31,68700000.0
2008-03-24 23:47:00,91.31,91.315,91.3,91.305,74800000.0
2008-03-24 23:48:00,91.305,91.315,91.3,91.305,172800000.0
2008-03-24 23:49:00,91.305,91.305,91.275,91.28,184100000.0
2008-03-24 23:50:00,91.28,91.3,91.26,91.27,460700000.0
2008-03-24 23:51:00,91.27,91.27,91.235,91.235,390500000.0
2008-03-24 23:52:00,91.235,91.245,91.2,91.225,198300000.0
2008-03-24 23:53:00,91.225,91.225,91.175,91.185,206800000.0
2008-03-24 23:54:00,91.185,91.2,91.18,91.19,305600000.0
2008-03-24 23:55:00,91.19,91.195,91.175,91.19,402000000.0
2008-03-24 23:56:00,91.19,91.215,91.185,91.215,181100000.0
2008-03-24 23:57:00,91.21,91.275,91.21,91.27,222700000.0
2008-03-24 23:58:00,91.27,91.28,91.245,91.25,411600000.0
2008-03-24 23:59:00,91.255,91.265,91.25,91.265,334600000.0
2008-03-25 00:00:00,91.265,91.28,91.25,91.28,219500000.0
2008-03-25 00:01:00,91.28,91.28,91.25,91.25,343500000.0
2008-03-25 00:02:00,91.25,91.26,91.25,91.26,243600000.0
2008-03-25 00:03:00,91.26,91.28,91.26,91.27,158600000.0
2008-03-25 00:04:00,91.27,91.3,91.27,91.295,288700000.0
2008-03-25 00:05:00,91.295,91.32,91.295,91.32,318500000.0
2008-03-25 00:06:00,91.32,91.32,91.29,91.31,201600000.0
2008-03-25 00:07:00,91.31,91.31,91.26,91.27,199800000.0
2008-03-25 00:08:00,91.27,91.275,91.255,91.27,77200000.0
2008-03-25 00:09:00,91.27,91.315,91.255,91.255,185100000.0
2008-03-25 00:10:00,91.255,91.29,91.255,91.285,275000000.0
2008-03-25 00:11:00,91.285,91.295,91.265,91.265,213100000.0
2008-03-25 00:12:00,91.265,91.28,91.255,91.28,253600000.0
2008-03-25 00:13:00,91.28,91.31,91.275,91.3,356100000.0
2008-03-25 00:14:00,91.3,91.315,91.295,91.31,406800000.0
2008-03-25 00:15:00,91.31,91.33,91.285,91.31,297800000.0
2008-03-25 00:16:00,91.31,91.385,91.28,91.355,155400000.0
2008-03-25 00:17:00,91.355,91.36,91.285,91.315,108300000.0
2008-03-25 00:18:00,91.315,91.32,91.31,91.315,104000000.0
2008-03-25 00:19:00,91.315,91.335,91.315,91.33,279400000.0
2008-03-25 00:20:00,91.33,91.345,91.3,91.3,339600000.0
2008-03-25 00:21:00,91.3,91.32,91.295,91.31,255300000.0
2008-03-25 00:22:00,91.33,91.33,91.31,91.315,308800000.0
2008-03-25 00:23:00,91.315,91.325,91.305,91.315,176400000.0
2008-03-25 00:24:00,91.315,91.34,91.315,91.34,167500000.0
2008-03-25 00:25:00,91.34,91.35,91.335,91.345,150400000.0
2008-03-25 00:26:00,91.345,91.365,91.335,91.365,126300000.0
2008-03-25 00:27:00,91.365,91.4,91.365,91.4,308900000.0
2008-03-25 00:28:00,91.4,91.42,91.385,91.41,372700000.0
2008-03-25 00:29:00,91.41,91.52,91.41,91.49,134900000.0
2008-03-25 00:30:00,91.49,91.49,91.44,91.44,144600000.0
2008-03-25 00:31:00,91.44,91.52,91.44,91.5,135900000.0
2008-03-25 00:32:00,91.5,91.52,91.46,91.46,132800000.0
2008-03-25 00:33:00,91.46,91.47,91.46,91.46,383100000.0
2008-03-25 00:34:00,91.46,91.46,91.45,91.46,207500000.0
2008-03-25 00:35:00,91.46,91.49,91.45,91.48,145300000.0
2008-03-25 00:36:00,91.48,91.49,91.47,91.48,79300000.0
2008-03-25 00:37:00,91.48,91.49,91.455,91.48,167700000.0
2008-03-25 00:38:00,91.48,91.52,91.48,91.49,89000000.0
2008-03-25 00:39:00,91.49,91.53,91.48,91.52,107800000.0
2008-03-25 00:40:00,91.52,91.56,91.52,91.52,91500000.0
2008-03-25 00:41:00,91.52,91.53,91.47,91.52,134400000.0
2008-03-25 00:42:00,91.52,91.61,91.52,91.6,125400000.0
2008-03-25 00:43:00,91.59,91.59,91.57,91.58,85800000.0
2008-03-25 00:44:00,91.58,91.61,91.58,91.59,94500000.0
2008-03-25 00:45:00,91.59,91.6,91.57,91.57,93500000.0
2008-03-25 00:46:00,91.57,91.58,91.57,91.57,143500000.0
2008-03-25 00:47:00,91.57,91.57,91.57,91.57,110900000.0
2008-03-25 00:48:00,91.57,91.57,91.57,91.57,50000000.0
2008-03-25 00:49:00,91.57,91.57,91.57,91.57,48000000.0
2008-03-25 00:50:00,91.57,91.57,91.57,91.57,73700000.0
2008-03-25 00:51:00,91.57,91.59,91.57,91.57,222600000.0
2008-03-25 00:52:00,91.57,91.58,91.57,91.57,222000000.0
2008-03-25 00:53:00,91.57,91.59,91.57,91.59,245100000.0
2008-03-25 00:54:00,91.59,91.6,91.59,91.59,462300000.0
2008-03-25 00:55:00,91.59,91.6,91.57,91.57,340800000.0
2008-03-25 00:56:00,91.57,91.57,91.52,91.54,311400000.0
2008-03-25 00:57:00,91.54,91.56,91.51,91.54,378400000.0
2008-03-25 00:58:00,91.54,91.54,91.52,91.53,169800000.0
2008-03-25 00:59:00,91.53,91.53,91.51,91.51,288300000.0
2008-03-25 01:00:00,91.51,91.53,91.48,91.48,367800000.0
2008-03-25 01:01:00,91.48,91.49,91.44,91.44,133400000.0
2008-03-25 01:02:00,91.44,91.49,91.44,91.47,304000000.0
2008-03-25 01:03:00,91.47,91.5,91.47,91.48,464600000.0
2008-03-25 01:04:00,91.49,91.51,91.48,91.51,346100000.0
2008-03-25 01:05:00,91.51,91.52,91.5,91.51,559200000.0
2008-03-25 01:06:00,91.51,91.53,91.51,91.52,533800000.0
2008-03-25 01:07:00,91.52,91.53,91.52,91.53,548700000.0
2008-03-25 01:08:00,91.53,91.55,91.53,91.54,142400000.0
2008-03-25 01:09:00,91.54,91.55,91.52,91.54,427400000.0
2008-03-25 01:10:00,91.54,91.62,91.53,91.62,319400000.0
2008-03-25 01:11:00,91.62,91.66,91.61,91.61,89500000.0
2008-03-25 01:12:00,91.61,91.7,91.61,91.7,314300000.0
2008-03-25 01:13:00,91.7,91.71,91.64,91.66,432100000.0
2008-03-25 01:14:00,91.66,91.66,91.6,91.62,235500000.0
2008-03-25 01:15:00,91.62,91.63,91.59,91.62,163800000.0
2008-03-25 01:16:00,91.62,91.63,91.62,91.63,102600000.0
2008-03-25 01:17:00,91.63,91.63,91.62,91.63,135300000.0
2008-03-25 01:18:00,91.63,91.65,91.61,91.63,112200000.0
2008-03-25 01:19:00,91.63,91.66,91.63,91.64,467400000.0
2008-03-25 01:20:00,91.64,91.64,91.63,91.64,116100000.0
2008-03-25 01:21:00,91.64,91.64,91.61,91.61,215300000.0
2008-03-25 01:22:00,91.61,91.63,91.61,91.62,93600000.0
2008-03-25 01:23:00,91.62,91.63,91.62,91.63,323300000.0
2008-03-25 01:24:00,91.63,91.64,91.59,91.6,349400000.0
2008-03-25 01:25:00,91.6,91.62,91.6,91.62,172800000.0
2008-03-25 01:26:00,91.62,91.62,91.61,91.61,104500000.0
2008-03-25 01:27:00,91.62,91.65,91.61,91.65,320300000.0
2008-03-25 01:28:00,91.65,91.65,91.61,91.61,165500000.0
2008-03-25 01:29:00,91.61,91.65,91.61,91.64,277400000.0
2008-03-25 01:30:00,91.64,91.7,91.64,91.67,350000000.0
2008-03-25 01:31:00,91.67,91.69,91.66,91.67,266500000.0
2008-03-25 01:32:00,91.67,91.7,91.67,91.69,210700000.0
2008-03-25 01:33:00,91.69,91.73,91.68,91.69,380900000.0
2008-03-25 01:34:00,91.68,91.69,91.66,91.66,163400000.0
2008-03-25 01:35:00,91.66,91.66,91.62,91.65,208600000.0
2008-03-25 01:36:00,91.65,91.65,91.6,91.6,183000000.0
2008-03-25 01:37:00,91.6,91.61,91.58,91.59,373400000.0
2008-03-25 01:38:00,91.59,91.6,91.55,91.58,312600000.0
2008-03-25 01:39:00,91.58,91.58,91.55,91.57,161700000.0
2008-03-25 01:40:00,91.57,91.59,91.57,91.59,533900000.0
2008-03-25 01:41:00,91.59,91.6,91.58,91.6,485100000.0
2008-03-25 01:42:00,91.6,91.62,91.59,91.61,263700000.0
2008-03-25 01:43:00,91.61,91.62,91.545,91.59,337300000.0
2008-03-25 01:44:00,91.59,91.61,91.57,91.61,251700000.0
2008-03-25 01:45:00,91.61,91.61,91.57,91.6,105600000.0
2008-03-25 01:46:00,91.6,91.61,91.58,91.58,264100000.0
2008-03-25 01:47:00,91.58,91.59,91.56,91.59,171200000.0
2008-03-25 01:48:00,91.59,91.61,91.59,91.6,137300000.0
2008-03-25 01:49:00,91.6,91.62,91.6,91.61,210200000.0
2008-03-25 01:50:00,91.61,91.61,91.59,91.59,255700000.0
2008-03-25 01:51:00,91.59,91.59,91.59,91.59,366400000.0
2008-03-25 01:52:00,91.59,91.6,91.57,91.58,195900000.0
2008-03-25 01:53:00,91.58,91.61,91.58,91.6,313500000.0
2008-03-25 01:54:00,91.6,91.6,91.58,91.6,303500000.0
2008-03-25 01:55:00,91.6,91.64,91.595,91.63,116400000.0
2008-03-25 01:56:00,91.63,91.65,91.63,91.65,82100000.0
2008-03-25 01:57:00,91.65,91.66,91.64,91.65,175900000.0
2008-03-25 01:58:00,91.65,91.69,91.635,91.635,164100000.0
2008-03-25 01:59:00,91.635,91.66,91.635,91.64,353000000.0
2008-03-25 02:00:00,91.64,91.65,91.59,91.59,371800000.0
2008-03-25 02:01:00,91.59,91.6,91.55,91.56,695200000.0
2008-03-25 02:02:00,91.56,91.58,91.55,91.55,268700000.0
2008-03-25 02:03:00,91.55,91.56,91.5,91.5,378700000.0
2008-03-25 02:04:00,91.51,91.53,91.485,91.52,413400000.0
2008-03-25 02:05:00,91.52,91.52,91.48,91.48,526200000.0
2008-03-25 02:06:00,91.48,91.5,91.46,91.48,426600000.0
2008-03-25 02:07:00,91.48,91.52,91.48,91.52,298600000.0
2008-03-25 02:08:00,91.52,91.52,91.5,91.52,559200000.0
2008-03-25 02:09:00,91.52,91.52,91.51,91.52,373000000.0
2008-03-25 02:10:00,91.52,91.55,91.51,91.51,542900000.0
2008-03-25 02:11:00,91.51,91.54,91.51,91.54,428200000.0
2008-03-25 02:12:00,91.54,91.55,91.54,91.55,590800000.0
2008-03-25 02:13:00,91.55,91.56,91.54,91.55,269600000.0
2008-03-25 02:14:00,91.55,91.59,91.55,91.58,334700000.0
2008-03-25 02:15:00,91.58,91.58,91.54,91.58,414800000.0
2008-03-25 02:16:00,91.58,91.6,91.535,91.56,251300000.0
2008-03-25 02:17:00,91.56,91.57,91.555,91.57,349000000.0
2008-03-25 02:18:00,91.57,91.605,91.57,91.59,382000000.0
2008-03-25 02:19:00,91.59,91.62,91.59,91.6,312800000.0
2008-03-25 02:20:00,91.6,91.62,91.59,91.59,134500000.0
2008-03-25 02:21:00,91.59,91.63,91.59,91.62,158000000.0
2008-03-25 02:22:00,91.62,91.64,91.61,91.64,219600000.0
2008-03-25 02:23:00,91.64,91.64,91.61,91.62,180300000.0
2008-03-25 02:24:00,91.62,91.64,91.62,91.64,379700000.0
2008-03-25 02:25:00,91.64,91.64,91.62,91.62,324400000.0
2008-03-25 02:26:00,91.62,91.65,91.62,91.65,464900000.0
2008-03-25 02:27:00,91.65,91.67,91.64,91.64,263900000.0
2008-03-25 02:28:00,91.65,91.66,91.63,91.64,422000000.0
2008-03-25 02:29:00,91.64,91.66,91.64,91.645,542500000.0
2008-03-25 02:30:00,91.645,91.66,91.615,91.615,357500000.0
2008-03-25 02:31:00,91.615,91.635,91.6,91.635,289200000.0
2008-03-25 02:32:00,91.635,91.66,91.63,91.635,161200000.0
2008-03-25 02:33:00,91.635,91.645,91.625,91.625,120600000.0
2008-03-25 02:34:00,91.625,91.635,91.605,91.605,107000000.0
2008-03-25 02:35:00,91.605,91.615,91.58,91.6,179500000.0
2008-03-25 02:36:00,91.6,91.6,91.56,91.56,231800000.0
2008-03-25 02:37:00,91.56,91.58,91.55,91.565,435600000.0
2008-03-25 02:38:00,91.565,91.575,91.565,91.57,375900000.0
2008-03-25 02:39:00,91.57,91.575,91.55,91.575,277700000.0
2008-03-25 02:40:00,91.575,91.595,91.55,91.595,198000000.0
2008-03-25 02:41:00,91.595,91.595,91.56,91.58,404000000.0
2008-03-25 02:42:00,91.58,91.59,91.58,91.58,208400000.0
2008-03-25 02:43:00,91.58,91.6,91.575,91.59,564100000.0
2008-03-25 02:44:00,91.59,91.59,91.59,91.59,1029600000.0
2008-03-25 02:45:00,91.59,91.59,91.59,91.59,639800000.0
2008-03-25 02:46:00,91.59,91.59,91.59,91.59,607200000.0
2008-03-25 02:47:00,91.59,91.59,91.59,91.59,420000000.0
2008-03-25 02:48:00,91.59,91.595,91.59,91.59,544000000.0
2008-03-25 02:49:00,91.59,91.6,91.59,91.59,493700000.0
2008-03-25 02:50:00,91.59,91.61,91.59,91.61,450500000.0
2008-03-25 02:51:00,91.61,91.61,91.59,91.6,408900000.0
2008-03-25 02:52:00,91.6,91.62,91.585,91.62,543000000.0
2008-03-25 02:53:00,91.62,91.62,91.59,91.615,427500000.0
2008-03-25 02:54:00,91.615,91.63,91.6,91.6,312700000.0
2008-03-25 02:55:00,91.6,91.61,91.59,91.6,287600000.0
2008-03-25 02:56:00,91.6,91.61,91.59,91.59,395200000.0
2008-03-25 02:57:00,91.59,91.61,91.59,91.6,451100000.0
2008-03-25 02:58:00,91.59,91.6,91.57,91.58,425000000.0
2008-03-25 02:59:00,91.58,91.58,91.56,91.56,350800000.0
2008-03-25 03:00:00,91.56,91.59,91.54,91.56,285300000.0
2008-03-25 03:01:00,91.54,91.55,91.53,91.54,408500000.0
2008-03-25 03:02:00,91.54,91.59,91.54,91.56,369900000.0
2008-03-25 03:03:00,91.56,91.6,91.56,91.57,391100000.0
2008-03-25 03:04:00,91.57,91.59,91.56,91.57,323400000.0
2008-03-25 03:05:00,91.57,91.58,91.56,91.56,113000000.0
2008-03-25 03:06:00,91.56,91.6,91.56,91.59,369600000.0
2008-03-25 03:07:00,91.59,91.62,91.585,91.62,271300000.0
2008-03-25 03:08:00,91.62,91.63,91.59,91.61,201500000.0
2008-03-25 03:09:00,91.61,91.63,91.6,91.63,129400000.0
2008-03-25 03:10:00,91.64,91.64,91.6,91.62,255900000.0
2008-03-25 03:11:00,91.62,91.62,91.565,91.58,412400000.0
2008-03-25 03:12:00,91.58,91.58,91.55,91.57,401100000.0
2008-03-25 03:13:00,91.57,91.59,91.55,91.55,256300000.0
2008-03-25 03:14:00,91.55,91.6,91.53,91.6,392500000.0
2008-03-25 03:15:00,91.6,91.6,91.58,91.6,360000000.0
2008-03-25 03:16:00,91.6,91.62,91.59,91.61,272000000.0
2008-03-25 03:17:00,91.61,91.64,91.6,91.62,155500000.0
2008-03-25 03:18:00,91.62,91.71,91.62,91.68,332700000.0
2008-03-25 03:19:00,91.68,91.73,91.68,91.72,348700000.0
2008-03-25 03:20:00,91.72,91.72,91.69,91.7,228600000.0
2008-03-25 03:21:00,91.7,91.71,91.68,91.71,165600000.0
2008-03-25 03:22:00,91.7,91.72,91.69,91.7,268200000.0
2008-03-25 03:23:00,91.7,91.7,91.68,91.69,548700000.0
2008-03-25 03:24:00,91.69,91.72,91.685,91.71,376900000.0
2008-03-25 03:25:00,91.72,91.735,91.7,91.73,312100000.0
2008-03-25 03:26:00,91.73,91.78,91.715,91.775,329600000.0
2008-03-25 03:27:00,91.775,91.79,91.765,91.785,634500000.0
2008-03-25 03:28:00,91.785,91.79,91.77,91.77,487000000.0
2008-03-25 03:29:00,91.77,91.77,91.745,91.76,322400000.0
2008-03-25 03:30:00,91.76,91.81,91.76,91.81,439200000.0
2008-03-25 03:31:00,91.81,91.845,91.8,91.84,490600000.0
2008-03-25 03:32:00,91.84,91.86,91.81,91.81,473900000.0
2008-03-25 03:33:00,91.81,91.84,91.81,91.83,387900000.0
2008-03-25 03:34:00,91.83,91.84,91.79,91.8,360400000.0
2008-03-25 03:35:00,91.8,91.82,91.79,91.8,405700000.0
2008-03-25 03:36:00,91.8,91.8,91.76,91.77,457800000.0
2008-03-25 03:37:00,91.77,91.8,91.77,91.79,397800000.0
2008-03-25 03:38:00,91.78,91.79,91.78,91.78,573400000.0
2008-03-25 03:39:00,91.78,91.78,91.74,91.74,477500000.0
2008-03-25 03:40:00,91.74,91.775,91.73,91.765,330900000.0
2008-03-25 03:41:00,91.765,91.775,91.76,91.77,290800000.0
2008-03-25 03:42:00,91.77,91.78,91.73,91.74,595200000.0
2008-03-25 03:43:00,91.74,91.74,91.695,91.71,453500000.0
2008-03-25 03:44:00,91.71,91.72,91.675,91.71,487400000.0
2008-03-25 03:45:00,91.71,91.72,91.71,91.72,527000000.0
2008-03-25 03:46:00,91.72,91.73,91.7,91.71,622600000.0
2008-03-25 03:47:00,91.71,91.74,91.71,91.74,458100000.0
2008-03-25 03:48:00,91.74,91.75,91.72,91.74,345300000.0
2008-03-25 03:49:00,91.74,91.75,91.735,91.74,474200000.0
2008-03-25 03:50:00,91.74,91.74,91.73,91.74,370700000.0
2008-03-25 03:51:00,91.74,91.74,91.73,91.74,376600000.0
2008-03-25 03:52:00,91.74,91.74,91.71,91.72,340400000.0
2008-03-25 03:53:00,91.72,91.72,91.67,91.67,273800000.0
2008-03-25 03:54:00,91.67,91.67,91.65,91.67,425400000.0
2008-03-25 03:55:00,91.67,91.675,91.66,91.665,194800000.0
2008-03-25 03:56:00,91.665,91.68,91.645,91.645,186200000.0
2008-03-25 03:57:00,91.645,91.655,91.64,91.645,337700000.0
2008-03-25 03:58:00,91.645,91.67,91.62,91.65,363900000.0
2008-03-25 03:59:00,91.65,91.695,91.625,91.695,534500000.0
2008-03-25 04:00:00,91.69,91.74,91.67,91.72,364400000.0
2008-03-25 04:01:00,91.72,91.76,91.69,91.74,425100000.0
2008-03-25 04:02:00,91.74,91.785,91.74,91.77,323700000.0
2008-03-25 04:03:00,91.77,91.795,91.765,91.78,204800000.0
2008-03-25 04:04:00,91.78,91.795,91.765,91.765,213000000.0
2008-03-25 04:05:00,91.765,91.79,91.76,91.78,130400000.0
2008-03-25 04:06:00,91.78,91.785,91.765,91.78,412500000.0
2008-03-25 04:07:00,91.78,91.79,91.76,91.76,313400000.0
2008-03-25 04:08:00,91.76,91.76,91.72,91.75,180200000.0
2008-03-25 04:09:00,91.75,91.76,91.73,91.75,118600000.0
2008-03-25 04:10:00,91.75,91.79,91.75,91.77,102300000.0
2008-03-25 04:11:00,91.77,91.77,91.76,91.76,65700000.0
2008-03-25 04:12:00,91.76,91.78,91.74,91.77,237200000.0
2008-03-25 04:13:00,91.77,91.805,91.77,91.79,253000000.0
2008-03-25 04:14:00,91.79,91.83,91.78,91.82,125000000.0
2008-03-25 04:15:00,91.82,91.835,91.815,91.815,319400000.0
2008-03-25 04:16:00,91.815,91.825,91.79,91.79,231200000.0
2008-03-25 04:17:00,91.79,91.8,91.78,91.785,412100000.0
2008-03-25 04:18:00,91.785,91.805,91.775,91.805,301500000.0
2008-03-25 04:19:00,91.805,91.83,91.805,91.815,257200000.0
2008-03-25 04:20:00,91.82,91.83,91.82,91.825,456700000.0
2008-03-25 04:21:00,91.825,91.87,91.82,91.87,449600000.0
2008-03-25 04:22:00,91.86,91.88,91.83,91.845,276500000.0
2008-03-25 04:23:00,91.85,91.85,91.795,91.81,280600000.0
2008-03-25 04:24:00,91.81,91.83,91.785,91.8,271600000.0
2008-03-25 04:25:00,91.8,91.82,91.79,91.81,255800000.0
2008-03-25 04:26:00,91.81,91.82,91.785,91.785,136500000.0
2008-03-25 04:27:00,91.785,91.795,91.7,91.7,208100000.0
2008-03-25 04:28:00,91.7,91.71,91.665,91.7,123300000.0
2008-03-25 04:29:00,91.7,91.72,91.685,91.69,93100000.0
2008-03-25 04:30:00,91.69,91.71,91.67,91.67,172600000.0
2008-03-25 04:31:00,91.67,91.685,91.655,91.68,239100000.0
2008-03-25 04:32:00,91.68,91.68,91.55,91.57,122900000.0
2008-03-25 04:33:00,91.57,91.575,91.485,91.555,173800000.0
2008-03-25 04:34:00,91.56,91.61,91.525,91.61,177800000.0
2008-03-25 04:35:00,91.61,91.61,91.565,91.58,129300000.0
2008-03-25 04:36:00,91.58,91.59,91.55,91.57,96600000.0
2008-03-25 04:37:00,91.57,91.58,91.57,91.575,112200000.0
2008-03-25 04:38:00,91.575,91.615,91.575,91.615,155000000.0
2008-03-25 04:39:00,91.615,91.615,91.59,91.59,69200000.0
2008-03-25 04:40:00,91.59,91.61,91.59,91.61,168300000.0
2008-03-25 04:41:00,91.61,91.71,91.61,91.705,276400000.0
2008-03-25 04:42:00,91.705,91.715,91.685,91.69,159100000.0
2008-03-25 04:43:00,91.69,91.715,91.68,91.715,128900000.0
2008-03-25 04:44:00,91.715,91.715,91.68,91.695,378600000.0
2008-03-25 04:45:00,91.695,91.735,91.695,91.715,372900000.0
2008-03-25 04:46:00,91.715,91.735,91.715,91.72,176300000.0
2008-03-25 04:47:00,91.72,91.735,91.71,91.72,250500000.0
2008-03-25 04:48:00,91.72,91.73,91.715,91.725,449400000.0
2008-03-25 04:49:00,91.73,91.73,91.705,91.705,156200000.0
2008-03-25 04:50:00,91.705,91.705,91.635,91.65,138100000.0
2008-03-25 04:51:00,91.65,91.65,91.6,91.64,108800000.0
2008-03-25 04:52:00,91.64,91.65,91.62,91.62,90600000.0
2008-03-25 04:53:00,91.62,91.62,91.53,91.55,169400000.0
2008-03-25 04:54:00,91.55,91.59,91.5,91.535,142200000.0
2008-03-25 04:55:00,91.535,91.55,91.43,91.45,306800000.0
2008-03-25 04:56:00,91.46,91.47,91.425,91.465,129700000.0
2008-03-25 04:57:00,91.47,91.515,91.46,91.515,155000000.0
2008-03-25 04:58:00,91.515,91.58,91.51,91.54,155100000.0
2008-03-25 04:59:00,91.54,91.56,91.53,91.56,177000000.0
2008-03-25 05:00:00,91.56,91.57,91.535,91.56,76200000.0
2008-03-25 05:01:00,91.56,91.59,91.56,91.56,120200000.0
2008-03-25 05:02:00,91.56,91.6,91.555,91.59,66000000.0
2008-03-25 05:03:00,91.59,91.6,91.57,91.6,110100000.0
2008-03-25 05:04:00,91.6,91.61,91.57,91.57,52100000.0
2008-03-25 05:05:00,91.57,91.61,91.57,91.6,57600000.0
2008-03-25 05:06:00,91.6,91.63,91.6,91.615,106500000.0
2008-03-25 05:07:00,91.615,91.7,91.61,91.66,263800000.0
2008-03-25 05:08:00,91.66,91.67,91.63,91.64,123900000.0
2008-03-25 05:09:00,91.64,91.665,91.62,91.64,76300000.0
2008-03-25 05:10:00,91.64,91.65,91.64,91.64,46600000.0
2008-03-25 05:11:00,91.64,91.65,91.63,91.64,64400000.0
2008-03-25 05:12:00,91.64,91.64,91.62,91.62,117500000.0
2008-03-25 05:13:00,91.62,91.62,91.55,91.55,63400000.0
2008-03-25 05:14:00,91.555,91.57,91.545,91.56,172500000.0
2008-03-25 05:15:00,91.56,91.565,91.5,91.5,165200000.0
2008-03-25 05:16:00,91.5,91.505,91.47,91.48,65600000.0
2008-03-25 05:17:00,91.48,91.48,91.4,91.42,96200000.0
2008-03-25 05:18:00,91.42,91.42,91.32,91.355,115300000.0
2008-03-25 05:19:00,91.355,91.39,91.34,91.345,96400000.0
2008-03-25 05:20:00,91.345,91.355,91.34,91.355,118200000.0
2008-03-25 05:21:00,91.355,91.355,91.26,91.3,163000000.0
2008-03-25 05:22:00,91.29,91.32,91.25,91.265,156500000.0
2008-03-25 05:23:00,91.265,91.275,91.22,91.245,225000000.0
2008-03-25 05:24:00,91.245,91.31,91.245,91.3,206200000.0
2008-03-25 05:25:00,91.3,91.35,91.3,91.35,124200000.0
2008-03-25 05:26:00,91.35,91.35,91.33,91.345,213200000.0
2008-03-25 05:27:00,91.345,91.4,91.345,91.4,267200000.0
2008-03-25 05:28:00,91.4,91.455,91.4,91.455,168100000.0
2008-03-25 05:29:00,91.455,91.47,91.425,91.455,179600000.0
2008-03-25 05:30:00,91.455,91.455,91.41,91.425,159900000.0
2008-03-25 05:31:00,91.425,91.435,91.41,91.415,189500000.0
2008-03-25 05:32:00,91.415,91.44,91.4,91.42,145300000.0
2008-03-25 05:33:00,91.42,91.435,91.41,91.42,222700000.0
2008-03-25 05:34:00,91.42,91.46,91.41,91.46,205600000.0
2008-03-25 05:35:00,91.45,91.45,91.435,91.445,450600000.0
2008-03-25 05:36:00,91.445,91.455,91.44,91.455,288500000.0
2008-03-25 05:37:00,91.455,91.48,91.45,91.465,302400000.0
2008-03-25 05:38:00,91.465,91.475,91.455,91.46,182800000.0
2008-03-25 05:39:00,91.46,91.46,91.45,91.45,203800000.0
2008-03-25 05:40:00,91.45,91.45,91.445,91.45,184400000.0
2008-03-25 05:41:00,91.45,91.49,91.445,91.49,218200000.0
2008-03-25 05:42:00,91.49,91.495,91.48,91.495,308100000.0
2008-03-25 05:43:00,91.495,91.55,91.495,91.55,210600000.0
2008-03-25 05:44:00,91.55,91.62,91.54,91.6,168200000.0
2008-03-25 05:45:00,91.6,91.64,91.595,91.635,116000000.0
2008-03-25 05:46:00,91.635,91.635,91.6,91.615,284500000.0
2008-03-25 05:47:00,91.62,91.635,91.6,91.615,294800000.0
2008-03-25 05:48:00,91.615,91.65,91.61,91.62,409300000.0
2008-03-25 05:49:00,91.62,91.64,91.61,91.63,373800000.0
2008-03-25 05:50:00,91.63,91.64,91.62,91.62,190700000.0
2008-03-25 05:51:00,91.62,91.625,91.6,91.6,404000000.0
2008-03-25 05:52:00,91.6,91.635,91.57,91.63,279300000.0
2008-03-25 05:53:00,91.63,91.63,91.615,91.615,178600000.0
2008-03-25 05:54:00,91.615,91.62,91.565,91.565,231200000.0
2008-03-25 05:55:00,91.565,91.585,91.56,91.565,535600000.0
2008-03-25 05:56:00,91.565,91.58,91.555,91.575,479500000.0
2008-03-25 05:57:00,91.575,91.585,91.54,91.545,218600000.0
2008-03-25 05:58:00,91.54,91.565,91.53,91.56,161600000.0
2008-03-25 05:59:00,91.56,91.56,91.53,91.53,75500000.0
2008-03-25 06:00:00,91.53,91.53,91.495,91.51,88400000.0
2008-03-25 06:01:00,91.51,91.52,91.45,91.465,115900000.0
2008-03-25 06:02:00,91.47,91.48,91.46,91.47,94900000.0
2008-03-25 06:03:00,91.47,91.52,91.45,91.51,160700000.0
2008-03-25 06:04:00,91.51,91.51,91.44,91.45,191000000.0
2008-03-25 06:05:00,91.45,91.48,91.445,91.47,185200000.0
2008-03-25 06:06:00,91.47,91.485,91.465,91.48,145100000.0
2008-03-25 06:07:00,91.48,91.54,91.48,91.53,97900000.0
2008-03-25 06:08:00,91.53,91.55,91.49,91.51,59400000.0
2008-03-25 06:09:00,91.51,91.54,91.5,91.505,94900000.0
2008-03-25 06:10:00,91.505,91.505,91.44,91.44,171300000.0
2008-03-25 06:11:00,91.44,91.46,91.42,91.43,79100000.0
2008-03-25 06:12:00,91.43,91.44,91.405,91.43,81200000.0
2008-03-25 06:13:00,91.43,91.43,91.355,91.36,119300000.0
2008-03-25 06:14:00,91.365,91.41,91.36,91.41,205200000.0
2008-03-25 06:15:00,91.41,91.425,91.39,91.4,132200000.0
2008-03-25 06:16:00,91.4,91.415,91.275,91.275,174300000.0
2008-03-25 06:17:00,91.275,91.275,91.21,91.265,145600000.0
2008-03-25 06:18:00,91.265,91.325,91.265,91.305,138900000.0
2008-03-25 06:19:00,91.305,91.34,91.27,91.325,169900000.0
2008-03-25 06:20:00,91.325,91.335,91.3,91.31,253500000.0
2008-03-25 06:21:00,91.31,91.33,91.305,91.31,185000000.0
2008-03-25 06:22:00,91.31,91.335,91.3,91.335,175700000.0
2008-03-25 06:23:00,91.335,91.4,91.32,91.39,180100000.0
2008-03-25 06:24:00,91.39,91.41,91.37,91.37,101300000.0
2008-03-25 06:25:00,91.37,91.41,91.37,91.41,208200000.0
2008-03-25 06:26:00,91.41,91.43,91.39,91.39,217800000.0
2008-03-25 06:27:00,91.39,91.39,91.34,91.34,230300000.0
2008-03-25 06:28:00,91.34,91.34,91.31,91.32,113800000.0
2008-03-25 06:29:00,91.32,91.38,91.31,91.31,66800000.0
2008-03-25 06:30:00,91.31,91.31,91.28,91.3,72000000.0
2008-03-25 06:31:00,91.3,91.32,91.29,91.32,82600000.0
2008-03-25 06:32:00,91.32,91.33,91.31,91.33,77300000.0
2008-03-25 06:33:00,91.33,91.385,91.33,91.345,146200000.0
2008-03-25 06:34:00,91.345,91.36,91.345,91.355,200700000.0
2008-03-25 06:35:00,91.36,91.365,91.33,91.35,162300000.0
2008-03-25 06:36:00,91.35,91.36,91.34,91.36,104300000.0
2008-03-25 06:37:00,91.36,91.365,91.325,91.35,154300000.0
2008-03-25 06:38:00,91.35,91.355,91.34,91.34,269400000.0
2008-03-25 06:39:00,91.34,91.36,91.34,91.355,336200000.0
2008-03-25 06:40:00,91.355,91.355,91.355,91.355,180800000.0
2008-03-25 06:41:00,91.355,91.36,91.335,91.36,185400000.0
2008-03-25 06:42:00,91.36,91.4,91.35,91.37,66000000.0
2008-03-25 06:43:00,91.37,91.415,91.36,91.41,109300000.0
2008-03-25 06:44:00,91.415,91.415,91.38,91.38,113300000.0
2008-03-25 06:45:00,91.38,91.38,91.35,91.36,85900000.0
2008-03-25 06:46:00,91.36,91.39,91.35,91.375,304600000.0
2008-03-25 06:47:00,91.375,91.405,91.375,91.385,627500000.0
2008-03-25 06:48:00,91.385,91.42,91.385,91.41,445500000.0
2008-03-25 06:49:00,91.41,91.455,91.4,91.455,394300000.0
2008-03-25 06:50:00,91.435,91.475,91.435,91.465,319100000.0
2008-03-25 06:51:00,91.465,91.48,91.455,91.465,159400000.0
2008-03-25 06:52:00,91.465,91.495,91.465,91.475,172700000.0
2008-03-25 06:53:00,91.475,91.475,91.475,91.475,179600000.0
2008-03-25 06:54:00,91.475,91.485,91.465,91.465,392800000.0
2008-03-25 06:55:00,91.465,91.475,91.465,91.465,373400000.0
2008-03-25 06:56:00,91.465,91.475,91.455,91.465,265500000.0
2008-03-25 06:57:00,91.465,91.485,91.465,91.485,129700000.0
2008-03-25 06:58:00,91.485,91.545,91.48,91.54,86500000.0
2008-03-25 06:59:00,91.54,91.54,91.485,91.485,304200000.0
2008-03-25 07:00:00,91.485,91.535,91.485,91.515,344200000.0
2008-03-25 07:01:00,91.515,91.515,91.49,91.515,506200000.0
2008-03-25 07:02:00,91.505,91.525,91.49,91.51,265100000.0
2008-03-25 07:03:00,91.51,91.515,91.485,91.485,311200000.0
2008-03-25 07:04:00,91.485,91.515,91.485,91.5,197400000.0
2008-03-25 07:05:00,91.5,91.51,91.5,91.5,148900000.0
2008-03-25 07:06:00,91.5,91.505,91.5,91.505,180400000.0
2008-03-25 07:07:00,91.505,91.515,91.5,91.515,106500000.0
2008-03-25 07:08:00,91.515,91.55,91.51,91.53,264400000.0
2008-03-25 07:09:00,91.53,91.545,91.505,91.525,169000000.0
2008-03-25 07:10:00,91.52,91.565,91.515,91.565,112100000.0
2008-03-25 07:11:00,91.565,91.565,91.48,91.48,91900000.0
2008-03-25 07:12:00,91.48,91.525,91.48,91.51,81400000.0
2008-03-25 07:13:00,91.51,91.51,91.445,91.465,111000000.0
2008-03-25 07:14:00,91.47,91.495,91.47,91.47,313000000.0
2008-03-25 07:15:00,91.47,91.47,91.43,91.46,133800000.0
2008-03-25 07:16:00,91.46,91.46,91.41,91.41,104200000.0
2008-03-25 07:17:00,91.41,91.43,91.4,91.4,90300000.0
2008-03-25 07:18:00,91.4,91.41,91.33,91.355,228900000.0
2008-03-25 07:19:00,91.345,91.39,91.345,91.375,320200000.0
2008-03-25 07:20:00,91.375,91.41,91.365,91.39,154300000.0
2008-03-25 07:21:00,91.39,91.41,91.36,91.4,92400000.0
2008-03-25 07:22:00,91.4,91.41,91.375,91.395,68500000.0
2008-03-25 07:23:00,91.385,91.41,91.36,91.4,65200000.0
2008-03-25 07:24:00,91.4,91.445,91.39,91.42,228100000.0
2008-03-25 07:25:00,91.42,91.44,91.4,91.435,288700000.0
2008-03-25 07:26:00,91.435,91.46,91.42,91.44,248600000.0
2008-03-25 07:27:00,91.44,91.44,91.425,91.44,277900000.0
2008-03-25 07:28:00,91.44,91.455,91.44,91.45,287100000.0
2008-03-25 07:29:00,91.45,91.45,91.435,91.44,190200000.0
2008-03-25 07:30:00,91.44,91.44,91.4,91.42,148900000.0
2008-03-25 07:31:00,91.42,91.43,91.39,91.4,326400000.0
2008-03-25 07:32:00,91.4,91.41,91.38,91.39,129000000.0
2008-03-25 07:33:00,91.39,91.41,91.37,91.4,48200000.0
2008-03-25 07:34:00,91.4,91.41,91.39,91.4,64300000.0
2008-03-25 07:35:00,91.4,91.42,91.4,91.42,46700000.0
2008-03-25 07:36:00,91.42,91.42,91.39,91.39,73300000.0
2008-03-25 07:37:00,91.39,91.4,91.36,91.36,45600000.0
2008-03-25 07:38:00,91.36,91.36,91.32,91.32,90400000.0
2008-03-25 07:39:00,91.32,91.34,91.29,91.33,164700000.0
2008-03-25 07:40:00,91.33,91.355,91.31,91.355,203000000.0
2008-03-25 07:41:00,91.355,91.39,91.355,91.37,107300000.0
2008-03-25 07:42:00,91.37,91.375,91.37,91.375,83400000.0
2008-03-25 07:43:00,91.375,91.375,91.3,91.31,173800000.0
2008-03-25 07:44:00,91.31,91.36,91.31,91.32,84300000.0
2008-03-25 07:45:00,91.32,91.335,91.29,91.305,236700000.0
2008-03-25 07:46:00,91.305,91.31,91.305,91.31,396600000.0
2008-03-25 07:47:00,91.31,91.325,91.3,91.325,46700000.0
2008-03-25 07:48:00,91.325,91.35,91.315,91.34,131900000.0
2008-03-25 07:49:00,91.34,91.385,91.33,91.38,178600000.0
2008-03-25 07:50:00,91.38,91.385,91.36,91.37,84900000.0
2008-03-25 07:51:00,91.37,91.38,91.36,91.38,99700000.0
2008-03-25 07:52:00,91.38,91.41,91.355,91.37,100500000.0
2008-03-25 07:53:00,91.37,91.4,91.37,91.39,70300000.0
2008-03-25 07:54:00,91.39,91.45,91.39,91.42,119500000.0
2008-03-25 07:55:00,91.42,91.45,91.42,91.45,53600000.0
2008-03-25 07:56:00,91.45,91.46,91.41,91.42,96300000.0
2008-03-25 07:57:00,91.42,91.44,91.385,91.385,72700000.0
2008-03-25 07:58:00,91.385,91.42,91.35,91.36,78600000.0
2008-03-25 07:59:00,91.36,91.36,91.34,91.36,72100000.0
2008-03-25 08:00:00,91.36,91.36,91.31,91.31,96000000.0
2008-03-25 08:01:00,91.31,91.37,91.31,91.35,194400000.0
2008-03-25 08:02:00,91.35,91.375,91.34,91.35,102300000.0
2008-03-25 08:03:00,91.35,91.36,91.3,91.3,116300000.0
2008-03-25 08:04:00,91.3,91.34,91.28,91.32,61100000.0
2008-03-25 08:05:00,91.32,91.36,91.32,91.35,134200000.0
2008-03-25 08:06:00,91.35,91.36,91.34,91.35,70400000.0
2008-03-25 08:07:00,91.35,91.38,91.35,91.38,59100000.0
2008-03-25 08:08:00,91.38,91.405,91.37,91.37,309500000.0
2008-03-25 08:09:00,91.37,91.415,91.37,91.395,285000000.0
2008-03-25 08:10:00,91.395,91.405,91.38,91.405,302600000.0
2008-03-25 08:11:00,91.4,91.415,91.4,91.405,192900000.0
2008-03-25 08:12:00,91.405,91.415,91.39,91.39,122500000.0
2008-03-25 08:13:00,91.39,91.4,91.37,91.4,77600000.0
2008-03-25 08:14:00,91.4,91.405,91.35,91.35,229600000.0
2008-03-25 08:15:00,91.35,91.36,91.33,91.36,122900000.0
2008-03-25 08:16:00,91.36,91.365,91.34,91.35,100700000.0
2008-03-25 08:17:00,91.35,91.37,91.35,91.36,54400000.0
2008-03-25 08:18:00,91.36,91.38,91.36,91.365,123000000.0
2008-03-25 08:19:00,91.365,91.39,91.365,91.39,158900000.0
2008-03-25 08:20:00,91.39,91.4,91.365,91.38,81900000.0
2008-03-25 08:21:00,91.38,91.4,91.36,91.365,99300000.0
2008-03-25 08:22:00,91.365,91.37,91.3,91.32,134600000.0
2008-03-25 08:23:00,91.32,91.325,91.31,91.325,114700000.0
2008-03-25 08:24:00,91.325,91.345,91.32,91.335,469200000.0
2008-03-25 08:25:00,91.335,91.37,91.335,91.365,353200000.0
2008-03-25 08:26:00,91.36,91.395,91.35,91.385,191700000.0
2008-03-25 08:27:00,91.385,91.39,91.375,91.385,95200000.0
2008-03-25 08:28:00,91.385,91.405,91.38,91.405,93500000.0
2008-03-25 08:29:00,91.405,91.42,91.405,91.41,86000000.0
2008-03-25 08:30:00,91.41,91.415,91.4,91.41,79700000.0
2008-03-25 08:31:00,91.41,91.455,91.4,91.455,96700000.0
2008-03-25 08:32:00,91.455,91.47,91.435,91.44,81700000.0
2008-03-25 08:33:00,91.44,91.455,91.425,91.45,219100000.0
2008-03-25 08:34:00,91.45,91.465,91.445,91.46,175900000.0
2008-03-25 08:35:00,91.46,91.47,91.45,91.455,153600000.0
2008-03-25 08:36:00,91.45,91.465,91.45,91.46,152800000.0
2008-03-25 08:37:00,91.46,91.465,91.45,91.465,179000000.0
2008-03-25 08:38:00,91.47,91.485,91.46,91.48,60100000.0
2008-03-25 08:39:00,91.48,91.495,91.47,91.485,132100000.0
2008-03-25 08:40:00,91.485,91.505,91.47,91.5,93200000.0
2008-03-25 08:41:00,91.5,91.53,91.5,91.515,191500000.0
2008-03-25 08:42:00,91.515,91.515,91.49,91.505,118900000.0
2008-03-25 08:43:00,91.505,91.515,91.5,91.51,114800000.0
2008-03-25 08:44:00,91.51,91.52,91.5,91.515,95200000.0
2008-03-25 08:45:00,91.515,91.525,91.5,91.525,110100000.0
2008-03-25 08:46:00,91.525,91.54,91.51,91.52,180400000.0
2008-03-25 08:47:00,91.52,91.525,91.52,91.52,168500000.0
2008-03-25 08:48:00,91.52,91.525,91.51,91.52,346500000.0
2008-03-25 08:49:00,91.52,91.53,91.515,91.53,250600000.0
2008-03-25 08:50:00,91.53,91.55,91.53,91.55,211600000.0
2008-03-25 08:51:00,91.55,91.555,91.535,91.555,224500000.0
2008-03-25 08:52:00,91.555,91.58,91.555,91.57,196700000.0
2008-03-25 08:53:00,91.57,91.62,91.57,91.615,147100000.0
2008-03-25 08:54:00,91.615,91.645,91.595,91.645,77100000.0
2008-03-25 08:55:00,91.645,91.74,91.64,91.74,95400000.0
2008-03-25 08:56:00,91.74,91.785,91.7,91.7,80800000.0
2008-03-25 08:57:00,91.695,91.73,91.69,91.72,121600000.0
2008-03-25 08:58:00,91.72,91.73,91.7,91.72,115200000.0
2008-03-25 08:59:00,91.725,91.75,91.72,91.73,95400000.0
2008-03-25 09:00:00,91.73,91.73,91.69,91.69,90100000.0
2008-03-25 09:01:00,91.69,91.705,91.675,91.69,115300000.0
2008-03-25 09:02:00,91.695,91.695,91.66,91.69,187200000.0
2008-03-25 09:03:00,91.69,91.715,91.69,91.71,136500000.0
2008-03-25 09:04:00,91.71,91.76,91.68,91.735,200300000.0
2008-03-25 09:05:00,91.735,91.79,91.735,91.785,210000000.0
2008-03-25 09:06:00,91.785,91.835,91.77,91.81,105700000.0
2008-03-25 09:07:00,91.815,91.84,91.79,91.82,94200000.0
2008-03-25 09:08:00,91.82,91.86,91.79,91.84,93500000.0
2008-03-25 09:09:00,91.84,91.85,91.795,91.805,110500000.0
2008-03-25 09:10:00,91.805,91.815,91.805,91.81,97200000.0
2008-03-25 09:11:00,91.81,91.81,91.795,91.8,101100000.0
2008-03-25 09:12:00,91.8,91.82,91.775,91.795,115100000.0
2008-03-25 09:13:00,91.795,91.835,91.785,91.835,71200000.0
2008-03-25 09:14:00,91.835,91.835,91.79,91.805,76600000.0
2008-03-25 09:15:00,91.805,91.805,91.755,91.79,190900000.0
2008-03-25 09:16:00,91.79,91.85,91.79,91.845,73900000.0
2008-03-25 09:17:00,91.845,91.85,91.81,91.81,72800000.0
2008-03-25 09:18:00,91.815,91.835,91.795,91.825,73300000.0
2008-03-25 09:19:00,91.825,91.835,91.79,91.82,74700000.0
2008-03-25 09:20:00,91.82,91.825,91.75,91.755,97000000.0
2008-03-25 09:21:00,91.76,91.775,91.74,91.77,63500000.0
2008-03-25 09:22:00,91.77,91.77,91.675,91.685,79000000.0
2008-03-25 09:23:00,91.685,91.745,91.675,91.73,69900000.0
2008-03-25 09:24:00,91.72,91.73,91.675,91.68,76400000.0
2008-03-25 09:25:00,91.68,91.71,91.67,91.685,79600000.0
2008-03-25 09:26:00,91.685,91.69,91.635,91.66,95100000.0
2008-03-25 09:27:00,91.66,91.695,91.635,91.65,101200000.0
2008-03-25 09:28:00,91.65,91.745,91.65,91.715,79600000.0
2008-03-25 09:29:00,91.715,91.735,91.7,91.725,97000000.0
2008-03-25 09:30:00,91.725,91.75,91.72,91.735,95800000.0
2008-03-25 09:31:00,91.735,91.74,91.71,91.71,115100000.0
2008-03-25 09:32:00,91.71,91.72,91.67,91.68,87400000.0
2008-03-25 09:33:00,91.68,91.69,91.66,91.67,127700000.0
2008-03-25 09:34:00,91.67,91.69,91.66,91.685,154700000.0
2008-03-25 09:35:00,91.685,91.69,91.64,91.64,305300000.0
2008-03-25 09:36:00,91.64,91.67,91.635,91.67,96400000.0
2008-03-25 09:37:00,91.67,91.675,91.62,91.64,112600000.0
2008-03-25 09:38:00,91.64,91.68,91.64,91.67,75100000.0
2008-03-25 09:39:00,91.67,91.67,91.655,91.66,113400000.0
2008-03-25 09:40:00,91.66,91.68,91.645,91.66,140600000.0
2008-03-25 09:41:00,91.66,91.68,91.66,91.67,99300000.0
2008-03-25 09:42:00,91.67,91.67,91.62,91.645,250100000.0
2008-03-25 09:43:00,91.645,91.645,91.61,91.62,223400000.0
2008-03-25 09:44:00,91.62,91.67,91.62,91.64,185900000.0
2008-03-25 09:45:00,91.64,91.695,91.64,91.665,167800000.0
2008-03-25 09:46:00,91.665,91.69,91.66,91.68,252900000.0
2008-03-25 09:47:00,91.68,91.71,91.67,91.69,65800000.0
2008-03-25 09:48:00,91.69,91.75,91.68,91.75,100800000.0
2008-03-25 09:49:00,91.75,91.825,91.75,91.82,130900000.0
2008-03-25 09:50:00,91.82,91.84,91.8,91.84,151900000.0
2008-03-25 09:51:00,91.84,91.84,91.765,91.78,150000000.0
2008-03-25 09:52:00,91.775,91.81,91.775,91.8,93700000.0
2008-03-25 09:53:00,91.8,91.83,91.8,91.81,50400000.0
2008-03-25 09:54:00,91.81,91.81,91.79,91.8,45600000.0
2008-03-25 09:55:00,91.8,91.81,91.79,91.8,66700000.0
2008-03-25 09:56:00,91.805,91.82,91.8,91.81,113500000.0
2008-03-25 09:57:00,91.81,91.82,91.8,91.81,140900000.0
2008-03-25 09:58:00,91.81,91.86,91.81,91.86,88200000.0
2008-03-25 09:59:00,91.86,91.91,91.86,91.88,94100000.0
2008-03-25 10:00:00,91.885,91.89,91.85,91.86,136400000.0
2008-03-25 10:01:00,91.86,91.87,91.85,91.855,235500000.0
2008-03-25 10:02:00,91.855,91.855,91.775,91.81,113100000.0
2008-03-25 10:03:00,91.81,91.82,91.79,91.81,160100000.0
2008-03-25 10:04:00,91.81,91.82,91.8,91.82,65400000.0
2008-03-25 10:05:00,91.82,91.83,91.815,91.83,156100000.0
2008-03-25 10:06:00,91.83,91.83,91.82,91.82,59900000.0
2008-03-25 10:07:00,91.82,91.83,91.81,91.81,108000000.0
2008-03-25 10:08:00,91.81,91.81,91.78,91.8,68000000.0
2008-03-25 10:09:00,91.8,91.83,91.8,91.82,61600000.0
2008-03-25 10:10:00,91.82,91.84,91.81,91.825,140500000.0
2008-03-25 10:11:00,91.825,91.84,91.81,91.825,242800000.0
2008-03-25 10:12:00,91.825,91.91,91.825,91.88,236800000.0
2008-03-25 10:13:00,91.88,91.91,91.86,91.88,170700000.0
2008-03-25 10:14:00,91.88,91.895,91.85,91.855,148400000.0
2008-03-25 10:15:00,91.855,91.87,91.83,91.84,285100000.0
2008-03-25 10:16:00,91.84,91.86,91.82,91.84,115800000.0
2008-03-25 10:17:00,91.84,91.86,91.82,91.84,194400000.0
2008-03-25 10:18:00,91.84,91.885,91.825,91.87,134400000.0
2008-03-25 10:19:00,91.875,91.895,91.85,91.89,195200000.0
2008-03-25 10:20:00,91.89,91.96,91.89,91.93,58300000.0
2008-03-25 10:21:00,91.93,91.94,91.9,91.915,45400000.0
2008-03-25 10:22:00,91.905,91.94,91.89,91.94,113000000.0
2008-03-25 10:23:00,91.94,91.97,91.925,91.95,130200000.0
2008-03-25 10:24:00,91.95,91.98,91.95,91.95,63200000.0
2008-03-25 10:25:00,91.95,91.97,91.92,91.95,60300000.0
2008-03-25 10:26:00,91.95,91.96,91.93,91.935,292800000.0
2008-03-25 10:27:00,91.935,91.99,91.935,91.965,242000000.0
2008-03-25 10:28:00,91.96,91.99,91.95,91.98,186000000.0
2008-03-25 10:29:00,91.98,91.99,91.955,91.975,123600000.0
2008-03-25 10:30:00,91.975,91.99,91.955,91.97,159700000.0
2008-03-25 10:31:00,91.97,91.985,91.96,91.97,213700000.0
2008-03-25 10:32:00,91.97,91.97,91.925,91.965,224400000.0
2008-03-25 10:33:00,91.965,91.97,91.935,91.96,285900000.0
2008-03-25 10:34:00,91.96,91.98,91.94,91.98,65300000.0
2008-03-25 10:35:00,91.98,91.98,91.94,91.94,54400000.0
2008-03-25 10:36:00,91.94,91.98,91.93,91.94,111800000.0
2008-03-25 10:37:00,91.94,91.95,91.92,91.94,82600000.0
2008-03-25 10:38:00,91.94,91.965,91.91,91.94,180500000.0
2008-03-25 10:39:00,91.935,91.95,91.9,91.9,292500000.0
2008-03-25 10:40:00,91.9,91.9,91.87,91.88,318600000.0
2008-03-25 10:41:00,91.88,91.905,91.87,91.88,192400000.0
2008-03-25 10:42:00,91.88,91.89,91.87,91.875,151500000.0
2008-03-25 10:43:00,91.875,91.88,91.815,91.83,151100000.0
2008-03-25 10:44:00,91.83,91.875,91.825,91.875,136300000.0
2008-03-25 10:45:00,91.875,91.9,91.865,91.875,137100000.0
2008-03-25 10:46:00,91.875,91.88,91.785,91.8,504700000.0
2008-03-25 10:47:00,91.8,91.84,91.8,91.84,82500000.0
2008-03-25 10:48:00,91.84,91.87,91.83,91.855,88500000.0
2008-03-25 10:49:00,91.855,91.88,91.83,91.85,139000000.0
2008-03-25 10:50:00,91.85,91.855,91.8,91.8,154800000.0
2008-03-25 10:51:00,91.8,91.82,91.8,91.82,45700000.0
2008-03-25 10:52:00,91.82,91.83,91.81,91.82,69500000.0
2008-03-25 10:53:00,91.82,91.83,91.81,91.82,83700000.0
2008-03-25 10:54:00,91.82,91.84,91.8,91.84,94600000.0
2008-03-25 10:55:00,91.84,91.84,91.8,91.815,273200000.0
2008-03-25 10:56:00,91.815,91.82,91.8,91.8,143100000.0
2008-03-25 10:57:00,91.8,91.81,91.79,91.795,121200000.0
2008-03-25 10:58:00,91.79,91.795,91.76,91.78,210800000.0
2008-03-25 10:59:00,91.78,91.84,91.78,91.84,129500000.0
2008-03-25 11:00:00,91.84,91.85,91.825,91.85,139200000.0
2008-03-25 11:01:00,91.85,91.88,91.835,91.86,102600000.0
2008-03-25 11:02:00,91.86,91.86,91.845,91.845,179100000.0
2008-03-25 11:03:00,91.845,91.845,91.8,91.8,89500000.0
2008-03-25 11:04:00,91.8,91.805,91.77,91.785,90500000.0
2008-03-25 11:05:00,91.78,91.84,91.78,91.83,92000000.0
2008-03-25 11:06:00,91.83,91.84,91.82,91.83,88300000.0
2008-03-25 11:07:00,91.83,91.83,91.81,91.82,63300000.0
2008-03-25 11:08:00,91.82,91.83,91.81,91.83,73100000.0
2008-03-25 11:09:00,91.83,91.85,91.815,91.83,210600000.0
2008-03-25 11:10:00,91.83,91.83,91.795,91.83,101300000.0
2008-03-25 11:11:00,91.83,91.83,91.81,91.81,48600000.0
2008-03-25 11:12:00,91.81,91.83,91.81,91.82,66800000.0
2008-03-25 11:13:00,91.82,91.83,91.8,91.81,150600000.0
2008-03-25 11:14:00,91.81,91.83,91.81,91.83,185600000.0
2008-03-25 11:15:00,91.83,91.83,91.82,91.825,314800000.0
2008-03-25 11:16:00,91.825,91.86,91.82,91.85,223300000.0
2008-03-25 11:17:00,91.85,91.88,91.85,91.85,46500000.0
2008-03-25 11:18:00,91.85,91.88,91.84,91.845,87500000.0
2008-03-25 11:19:00,91.845,91.88,91.84,91.865,309000000.0
2008-03-25 11:20:00,91.86,91.875,91.85,91.87,144600000.0
2008-03-25 11:21:00,91.87,91.89,91.87,91.875,98400000.0
2008-03-25 11:22:00,91.875,91.885,91.83,91.85,111600000.0
2008-03-25 11:23:00,91.85,91.875,91.83,91.83,93400000.0
2008-03-25 11:24:00,91.83,91.835,91.77,91.77,136100000.0
2008-03-25 11:25:00,91.77,91.79,91.76,91.78,284500000.0
2008-03-25 11:26:00,91.78,91.8,91.77,91.78,151200000.0
2008-03-25 11:27:00,91.78,91.785,91.755,91.785,282000000.0
2008-03-25 11:28:00,91.785,91.785,91.76,91.76,137800000.0
2008-03-25 11:29:00,91.76,91.78,91.755,91.77,144100000.0
2008-03-25 11:30:00,91.77,91.785,91.73,91.735,239200000.0
2008-03-25 11:31:00,91.735,91.745,91.72,91.745,290600000.0
2008-03-25 11:32:00,91.745,91.79,91.745,91.79,268300000.0
2008-03-25 11:33:00,91.79,91.82,91.77,91.78,97100000.0
2008-03-25 11:34:00,91.78,91.81,91.78,91.8,150700000.0
2008-03-25 11:35:00,91.8,91.8,91.79,91.79,86400000.0
2008-03-25 11:36:00,91.79,91.79,91.78,91.785,53900000.0
2008-03-25 11:37:00,91.78,91.78,91.765,91.77,58500000.0
2008-03-25 11:38:00,91.77,91.78,91.77,91.77,43600000.0
2008-03-25 11:39:00,91.77,91.79,91.77,91.77,47100000.0
2008-03-25 11:40:00,91.77,91.77,91.76,91.76,52400000.0
2008-03-25 11:41:00,91.76,91.76,91.755,91.76,505500000.0
2008-03-25 11:42:00,91.76,91.76,91.715,91.72,121800000.0
2008-03-25 11:43:00,91.72,91.735,91.69,91.72,75900000.0
2008-03-25 11:44:00,91.72,91.79,91.72,91.78,67400000.0
2008-03-25 11:45:00,91.78,91.825,91.78,91.79,67200000.0
2008-03-25 11:46:00,91.79,91.79,91.76,91.785,65800000.0
2008-03-25 11:47:00,91.785,91.79,91.76,91.78,58500000.0
2008-03-25 11:48:00,91.775,91.87,91.775,91.845,866600000.0
2008-03-25 11:49:00,91.845,91.89,91.845,91.845,1279700000.0
2008-03-25 11:50:00,91.845,91.845,91.835,91.845,1705600000.0
2008-03-25 11:51:00,91.845,91.855,91.845,91.845,1332300000.0
2008-03-25 11:52:00,91.845,91.85,91.8,91.8,1148100000.0
2008-03-25 11:53:00,91.8,91.85,91.8,91.83,99300000.0
2008-03-25 11:54:00,91.82,91.85,91.815,91.83,142500000.0
2008-03-25 11:55:00,91.83,91.83,91.81,91.815,87300000.0
2008-03-25 11:56:00,91.815,91.855,91.815,91.85,95900000.0
2008-03-25 11:57:00,91.85,91.88,91.85,91.865,129900000.0
2008-03-25 11:58:00,91.865,91.88,91.86,91.88,94400000.0
2008-03-25 11:59:00,91.88,91.9,91.865,91.88,54100000.0
2008-03-25 12:00:00,91.88,91.9,91.88,91.89,44900000.0
2008-03-25 12:01:00,91.89,91.89,91.87,91.875,78600000.0
2008-03-25 12:02:00,91.875,91.88,91.865,91.87,133800000.0
2008-03-25 12:03:00,91.87,91.87,91.8,91.81,150100000.0
2008-03-25 12:04:00,91.81,91.83,91.81,91.82,117800000.0
2008-03-25 12:05:00,91.82,91.82,91.79,91.79,51800000.0
2008-03-25 12:06:00,91.79,91.79,91.75,91.75,59000000.0
2008-03-25 12:07:00,91.75,91.76,91.72,91.73,261400000.0
2008-03-25 12:08:00,91.73,91.75,91.72,91.74,73700000.0
2008-03-25 12:09:00,91.74,91.75,91.695,91.745,71100000.0
2008-03-25 12:10:00,91.745,91.76,91.685,91.71,222600000.0
2008-03-25 12:11:00,91.71,91.71,91.69,91.71,59900000.0
2008-03-25 12:12:00,91.715,91.73,91.71,91.73,72400000.0
2008-03-25 12:13:00,91.73,91.73,91.71,91.72,119900000.0
2008-03-25 12:14:00,91.72,91.725,91.68,91.69,83900000.0
2008-03-25 12:15:00,91.69,91.69,91.66,91.69,198600000.0
2008-03-25 12:16:00,91.69,91.69,91.645,91.675,97000000.0
2008-03-25 12:17:00,91.675,91.76,91.675,91.76,153400000.0
2008-03-25 12:18:00,91.76,91.79,91.75,91.78,134200000.0
2008-03-25 12:19:00,91.78,91.78,91.765,91.78,250200000.0
2008-03-25 12:20:00,91.78,91.79,91.75,91.75,73000000.0
2008-03-25 12:21:00,91.75,91.75,91.75,91.75,46800000.0
2008-03-25 12:22:00,91.75,91.75,91.71,91.71,97300000.0
2008-03-25 12:23:00,91.71,91.745,91.71,91.745,112200000.0
2008-03-25 12:24:00,91.745,91.755,91.73,91.745,176200000.0
2008-03-25 12:25:00,91.745,91.75,91.73,91.735,491400000.0
2008-03-25 12:26:00,91.735,91.77,91.735,91.77,150100000.0
2008-03-25 12:27:00,91.77,91.78,91.76,91.78,95800000.0
2008-03-25 12:28:00,91.78,91.8,91.77,91.785,84300000.0
2008-03-25 12:29:00,91.785,91.785,91.77,91.78,177800000.0
2008-03-25 12:30:00,91.78,91.81,91.78,91.81,48900000.0
2008-03-25 12:31:00,91.81,91.81,91.78,91.78,98900000.0
2008-03-25 12:32:00,91.78,91.82,91.76,91.78,101800000.0
2008-03-25 12:33:00,91.78,91.78,91.75,91.75,89300000.0
2008-03-25 12:34:00,91.75,91.77,91.75,91.77,63000000.0
2008-03-25 12:35:00,91.77,91.78,91.76,91.78,52800000.0
2008-03-25 12:36:00,91.78,91.82,91.78,91.79,61400000.0
2008-03-25 12:37:00,91.79,91.79,91.76,91.765,56100000.0
2008-03-25 12:38:00,91.765,91.78,91.76,91.78,94000000.0
2008-03-25 12:39:00,91.78,91.8,91.77,91.785,248300000.0
2008-03-25 12:40:00,91.785,91.825,91.78,91.825,323100000.0
2008-03-25 12:41:00,91.825,91.83,91.805,91.82,228400000.0
2008-03-25 12:42:00,91.815,91.87,91.8,91.82,179200000.0
2008-03-25 12:43:00,91.82,91.85,91.82,91.85,160800000.0
2008-03-25 12:44:00,91.85,91.85,91.81,91.845,161700000.0
2008-03-25 12:45:00,91.845,91.85,91.82,91.84,354400000.0
2008-03-25 12:46:00,91.84,91.87,91.84,91.85,105000000.0
2008-03-25 12:47:00,91.85,91.85,91.785,91.79,265200000.0
2008-03-25 12:48:00,91.79,91.83,91.78,91.825,147400000.0
2008-03-25 12:49:00,91.825,91.825,91.74,91.775,220300000.0
2008-03-25 12:50:00,91.775,91.8,91.76,91.78,301600000.0
2008-03-25 12:51:00,91.78,91.81,91.77,91.805,176700000.0
2008-03-25 12:52:00,91.8,91.805,91.76,91.775,85200000.0
2008-03-25 12:53:00,91.775,91.775,91.74,91.765,149800000.0
2008-03-25 12:54:00,91.765,91.8,91.76,91.785,109400000.0
2008-03-25 12:55:00,91.785,91.835,91.785,91.805,103600000.0
2008-03-25 12:56:00,91.805,91.845,91.805,91.84,84800000.0
2008-03-25 12:57:00,91.84,91.89,91.83,91.89,56700000.0
2008-03-25 12:58:00,91.89,91.89,91.85,91.86,52900000.0
2008-03-25 12:59:00,91.87,91.91,91.87,91.9,69500000.0
2008-03-25 13:00:00,91.9,91.9,91.85,91.85,53300000.0
2008-03-25 13:01:00,91.85,91.85,91.81,91.83,190000000.0
2008-03-25 13:02:00,91.83,91.84,91.81,91.81,112900000.0
2008-03-25 13:03:00,91.81,91.815,91.795,91.805,86700000.0
2008-03-25 13:04:00,91.805,91.825,91.805,91.815,65200000.0
2008-03-25 13:05:00,91.815,91.82,91.785,91.79,138500000.0
2008-03-25 13:06:00,91.79,91.79,91.77,91.78,100000000.0
2008-03-25 13:07:00,91.78,91.8,91.76,91.785,80300000.0
2008-03-25 13:08:00,91.785,91.79,91.77,91.79,128300000.0
2008-03-25 13:09:00,91.78,91.8,91.76,91.77,92300000.0
2008-03-25 13:10:00,91.77,91.78,91.75,91.77,61400000.0
2008-03-25 13:11:00,91.75,91.75,91.7,91.7,63400000.0
2008-03-25 13:12:00,91.7,91.725,91.68,91.725,165800000.0
2008-03-25 13:13:00,91.715,91.76,91.71,91.73,98400000.0
2008-03-25 13:14:00,91.73,91.83,91.725,91.83,133500000.0
2008-03-25 13:15:00,91.835,91.855,91.785,91.83,187000000.0
2008-03-25 13:16:00,91.83,91.835,91.785,91.81,81100000.0
2008-03-25 13:17:00,91.81,91.84,91.79,91.835,86200000.0
2008-03-25 13:18:00,91.835,91.86,91.81,91.845,158000000.0
2008-03-25 13:19:00,91.84,91.905,91.83,91.885,102400000.0
2008-03-25 13:20:00,91.885,91.91,91.845,91.9,90300000.0
2008-03-25 13:21:00,91.9,92.0,91.89,91.92,108100000.0
2008-03-25 13:22:00,91.925,91.975,91.915,91.945,75600000.0
2008-03-25 13:23:00,91.945,91.975,91.94,91.945,90200000.0
2008-03-25 13:24:00,91.945,91.95,91.92,91.92,57700000.0
2008-03-25 13:25:00,91.92,91.94,91.92,91.93,77500000.0
2008-03-25 13:26:00,91.93,91.94,91.915,91.935,119000000.0
2008-03-25 13:27:00,91.94,91.975,91.935,91.97,112100000.0
2008-03-25 13:28:00,91.97,91.985,91.95,91.96,88600000.0
2008-03-25 13:29:00,91.96,91.99,91.96,91.98,189700000.0
2008-03-25 13:30:00,91.98,92.015,91.98,91.99,187900000.0
2008-03-25 13:31:00,91.99,92.005,91.955,91.965,81100000.0
2008-03-25 13:32:00,91.965,91.965,91.94,91.95,133700000.0
2008-03-25 13:33:00,91.95,91.955,91.9,91.91,216700000.0
2008-03-25 13:34:00,91.91,91.93,91.905,91.91,247400000.0
2008-03-25 13:35:00,91.92,91.92,91.88,91.89,178900000.0
2008-03-25 13:36:00,91.89,91.89,91.83,91.85,76600000.0
2008-03-25 13:37:00,91.85,91.85,91.805,91.825,285800000.0
2008-03-25 13:38:00,91.825,91.87,91.825,91.85,112000000.0
2008-03-25 13:39:00,91.85,91.93,91.84,91.925,89600000.0
2008-03-25 13:40:00,91.925,91.93,91.92,91.93,72300000.0
2008-03-25 13:41:00,91.93,91.95,91.92,91.925,86700000.0
2008-03-25 13:42:00,91.925,91.93,91.905,91.92,112800000.0
2008-03-25 13:43:00,91.92,91.94,91.91,91.93,108000000.0
2008-03-25 13:44:00,91.93,91.94,91.91,91.92,231500000.0
2008-03-25 13:45:00,91.92,91.925,91.875,91.905,169300000.0
2008-03-25 13:46:00,91.905,91.92,91.9,91.915,185000000.0
2008-03-25 13:47:00,91.915,91.92,91.88,91.885,201500000.0
2008-03-25 13:48:00,91.885,91.91,91.88,91.88,167100000.0
2008-03-25 13:49:00,91.88,91.88,91.83,91.84,70600000.0
2008-03-25 13:50:00,91.84,91.85,91.83,91.85,59700000.0
2008-03-25 13:51:00,91.85,91.86,91.83,91.85,127300000.0
2008-03-25 13:52:00,91.85,91.85,91.83,91.83,104600000.0
2008-03-25 13:53:00,91.83,91.84,91.74,91.74,139400000.0
2008-03-25 13:54:00,91.75,91.75,91.72,91.73,90300000.0
2008-03-25 13:55:00,91.73,91.74,91.72,91.73,83500000.0
2008-03-25 13:56:00,91.73,91.73,91.69,91.71,66000000.0
2008-03-25 13:57:00,91.71,91.72,91.71,91.715,88900000.0
2008-03-25 13:58:00,91.715,91.73,91.71,91.73,138800000.0
2008-03-25 13:59:00,91.73,91.73,91.72,91.73,100100000.0
2008-03-25 14:00:00,91.73,91.75,91.72,91.75,94000000.0
2008-03-25 14:01:00,91.75,91.78,91.73,91.77,60200000.0
2008-03-25 14:02:00,91.77,91.77,91.73,91.75,107500000.0
2008-03-25 14:03:00,91.75,91.785,91.725,91.785,242700000.0
2008-03-25 14:04:00,91.785,91.815,91.78,91.785,85900000.0
2008-03-25 14:05:00,91.785,91.83,91.77,91.795,108100000.0
2008-03-25 14:06:00,91.795,91.795,91.755,91.755,85200000.0
2008-03-25 14:07:00,91.755,91.775,91.725,91.725,83000000.0
2008-03-25 14:08:00,91.725,91.725,91.65,91.695,75800000.0
2008-03-25 14:09:00,91.7,91.745,91.7,91.73,73700000.0
2008-03-25 14:10:00,91.73,91.77,91.73,91.76,67800000.0
2008-03-25 14:11:00,91.76,91.775,91.745,91.75,68200000.0
2008-03-25 14:12:00,91.755,91.755,91.725,91.74,72000000.0
2008-03-25 14:13:00,91.74,91.745,91.715,91.74,75400000.0
2008-03-25 14:14:00,91.74,91.77,91.74,91.765,68600000.0
2008-03-25 14:15:00,91.765,91.77,91.755,91.765,73000000.0
2008-03-25 14:16:00,91.765,91.77,91.75,91.755,93400000.0
2008-03-25 14:17:00,91.755,91.755,91.7,91.71,124900000.0
2008-03-25 14:18:00,91.71,91.72,91.675,91.685,97000000.0
2008-03-25 14:19:00,91.69,91.715,91.685,91.685,95500000.0
2008-03-25 14:20:00,91.685,91.73,91.685,91.72,95800000.0
2008-03-25 14:21:00,91.715,91.725,91.7,91.72,74900000.0
2008-03-25 14:22:00,91.72,91.73,91.715,91.725,75200000.0
2008-03-25 14:23:00,91.725,91.765,91.705,91.73,78800000.0
2008-03-25 14:24:00,91.73,91.74,91.705,91.72,96700000.0
2008-03-25 14:25:00,91.72,91.72,91.675,91.71,85400000.0
2008-03-25 14:26:00,91.715,91.76,91.7,91.705,74600000.0
2008-03-25 14:27:00,91.705,91.78,91.7,91.765,78400000.0
2008-03-25 14:28:00,91.765,91.77,91.71,91.755,68600000.0
2008-03-25 14:29:00,91.755,91.775,91.73,91.73,87600000.0
2008-03-25 14:30:00,91.73,91.775,91.715,91.765,82200000.0
2008-03-25 14:31:00,91.76,91.785,91.76,91.78,81200000.0
2008-03-25 14:32:00,91.78,91.81,91.77,91.8,77800000.0
2008-03-25 14:33:00,91.805,91.855,91.79,91.8,73400000.0
2008-03-25 14:34:00,91.795,91.845,91.77,91.775,81700000.0
2008-03-25 14:35:00,91.775,91.78,91.72,91.74,89100000.0
2008-03-25 14:36:00,91.74,91.78,91.73,91.765,85200000.0
2008-03-25 14:37:00,91.765,91.765,91.73,91.735,69600000.0
2008-03-25 14:38:00,91.735,91.8,91.71,91.72,90100000.0
2008-03-25 14:39:00,91.72,91.735,91.695,91.7,71000000.0
2008-03-25 14:40:00,91.7,91.72,91.69,91.7,68400000.0
2008-03-25 14:41:00,91.7,91.72,91.7,91.705,67100000.0
2008-03-25 14:42:00,91.705,91.725,91.7,91.715,183200000.0
2008-03-25 14:43:00,91.715,91.75,91.695,91.71,85200000.0
2008-03-25 14:44:00,91.71,91.73,91.67,91.71,77500000.0
2008-03-25 14:45:00,91.71,91.78,91.71,91.715,75300000.0
2008-03-25 14:46:00,91.715,91.73,91.695,91.73,59500000.0
2008-03-25 14:47:00,91.73,91.735,91.69,91.7,75100000.0
2008-03-25 14:48:00,91.7,91.75,91.69,91.725,92300000.0
2008-03-25 14:49:00,91.725,91.725,91.7,91.72,72000000.0
2008-03-25 14:50:00,91.72,91.75,91.715,91.72,63400000.0
2008-03-25 14:51:00,91.72,91.73,91.705,91.705,53400000.0
2008-03-25 14:52:00,91.705,91.715,91.7,91.71,85500000.0
2008-03-25 14:53:00,91.71,91.71,91.645,91.645,95700000.0
2008-03-25 14:54:00,91.64,91.64,91.61,91.61,85100000.0
2008-03-25 14:55:00,91.61,91.65,91.6,91.63,65400000.0
2008-03-25 14:56:00,91.63,91.63,91.59,91.6,86400000.0
2008-03-25 14:57:00,91.61,91.63,91.58,91.63,61300000.0
2008-03-25 14:58:00,91.64,91.64,91.58,91.58,46800000.0
2008-03-25 14:59:00,91.58,91.59,91.53,91.54,83000000.0
2008-03-25 15:00:00,91.54,91.56,91.51,91.56,66200000.0
2008-03-25 15:01:00,91.56,91.58,91.52,91.54,46200000.0
2008-03-25 15:02:00,91.54,91.54,91.48,91.49,71800000.0
2008-03-25 15:03:00,91.48,91.49,91.4,91.4,60000000.0
2008-03-25 15:04:00,91.4,91.4,91.31,91.33,95700000.0
2008-03-25 15:05:00,91.33,91.38,91.31,91.35,76200000.0
2008-03-25 15:06:00,91.35,91.36,91.33,91.35,123000000.0
2008-03-25 15:07:00,91.35,91.38,91.33,91.345,131600000.0
2008-03-25 15:08:00,91.345,91.4,91.33,91.38,82000000.0
2008-03-25 15:09:00,91.38,91.41,91.37,91.4,49400000.0
2008-03-25 15:10:00,91.4,91.42,91.4,91.415,73000000.0
2008-03-25 15:11:00,91.415,91.45,91.41,91.45,74600000.0
2008-03-25 15:12:00,91.45,91.465,91.43,91.46,89800000.0
2008-03-25 15:13:00,91.47,91.5,91.455,91.49,96300000.0
2008-03-25 15:14:00,91.49,91.51,91.48,91.49,99700000.0
2008-03-25 15:15:00,91.49,91.53,91.465,91.53,84700000.0
2008-03-25 15:16:00,91.53,91.53,91.455,91.49,70000000.0
2008-03-25 15:17:00,91.49,91.52,91.475,91.51,61200000.0
2008-03-25 15:18:00,91.51,91.53,91.5,91.52,76100000.0
2008-03-25 15:19:00,91.52,91.52,91.5,91.51,55000000.0
2008-03-25 15:20:00,91.51,91.51,91.41,91.45,81700000.0
2008-03-25 15:21:00,91.44,91.48,91.44,91.475,109500000.0
2008-03-25 15:22:00,91.475,91.52,91.46,91.52,73500000.0
2008-03-25 15:23:00,91.52,91.52,91.5,91.5,91900000.0
2008-03-25 15:24:00,91.5,91.53,91.48,91.51,88500000.0
2008-03-25 15:25:00,91.51,91.51,91.475,91.48,69000000.0
2008-03-25 15:26:00,91.48,91.485,91.455,91.46,95700000.0
2008-03-25 15:27:00,91.46,91.48,91.4,91.425,86700000.0
2008-03-25 15:28:00,91.425,91.44,91.42,91.43,67200000.0
2008-03-25 15:29:00,91.43,91.44,91.41,91.44,52300000.0
2008-03-25 15:30:00,91.44,91.46,91.42,91.42,63100000.0
2008-03-25 15:31:00,91.42,91.47,91.42,91.47,83500000.0
2008-03-25 15:32:00,91.47,91.47,91.42,91.43,56200000.0
2008-03-25 15:33:00,91.43,91.44,91.42,91.43,45900000.0
2008-03-25 15:34:00,91.43,91.43,91.37,91.38,99100000.0
2008-03-25 15:35:00,91.38,91.43,91.38,91.42,88200000.0
2008-03-25 15:36:00,91.42,91.45,91.4,91.45,77300000.0
2008-03-25 15:37:00,91.45,91.555,91.45,91.555,82000000.0
2008-03-25 15:38:00,91.555,91.58,91.53,91.53,121300000.0
2008-03-25 15:39:00,91.54,91.59,91.54,91.57,69400000.0
2008-03-25 15:40:00,91.57,91.63,91.57,91.62,88900000.0
2008-03-25 15:41:00,91.62,91.64,91.61,91.64,134100000.0
2008-03-25 15:42:00,91.64,91.66,91.58,91.61,100500000.0
2008-03-25 15:43:00,91.61,91.625,91.55,91.555,92100000.0
2008-03-25 15:44:00,91.555,91.6,91.515,91.52,81900000.0
2008-03-25 15:45:00,91.52,91.56,91.51,91.56,101500000.0
2008-03-25 15:46:00,91.56,91.56,91.54,91.54,72600000.0
2008-03-25 15:47:00,91.54,91.58,91.54,91.57,65700000.0
2008-03-25 15:48:00,91.57,91.575,91.52,91.53,66200000.0
2008-03-25 15:49:00,91.53,91.53,91.45,91.46,60200000.0
2008-03-25 15:50:00,91.46,91.46,91.425,91.445,97800000.0
2008-03-25 15:51:00,91.45,91.45,91.385,91.42,84200000.0
2008-03-25 15:52:00,91.42,91.475,91.4,91.4,110200000.0
2008-03-25 15:53:00,91.4,91.4,91.32,91.33,70300000.0
2008-03-25 15:54:00,91.33,91.395,91.32,91.335,92000000.0
2008-03-25 15:55:00,91.335,91.35,91.29,91.325,98500000.0
2008-03-25 15:56:00,91.325,91.35,91.28,91.285,96900000.0
2008-03-25 15:57:00,91.285,91.29,91.235,91.27,84900000.0
2008-03-25 15:58:00,91.27,91.3,91.245,91.27,84400000.0
2008-03-25 15:59:00,91.27,91.285,91.19,91.21,582100000.0
2008-03-25 16:00:00,91.21,91.22,90.93,90.95,274900000.0
2008-03-25 16:01:00,90.95,91.0,90.95,90.985,118200000.0
2008-03-25 16:02:00,90.985,90.985,90.83,90.85,100700000.0
2008-03-25 16:03:00,90.85,90.85,90.74,90.85,64000000.0
2008-03-25 16:04:00,90.85,90.98,90.83,90.96,76100000.0
2008-03-25 16:05:00,90.945,90.99,90.92,90.97,91900000.0
2008-03-25 16:06:00,90.97,91.005,90.87,90.875,89700000.0
2008-03-25 16:07:00,90.88,90.92,90.855,90.875,65700000.0
2008-03-25 16:08:00,90.875,90.93,90.865,90.93,83700000.0
2008-03-25 16:09:00,90.935,90.99,90.92,90.97,84700000.0
2008-03-25 16:10:00,90.97,91.03,90.965,91.015,87700000.0
2008-03-25 16:11:00,91.015,91.15,91.005,91.115,104700000.0
2008-03-25 16:12:00,91.115,91.14,91.09,91.14,124200000.0
2008-03-25 16:13:00,91.14,91.14,91.08,91.11,70000000.0
2008-03-25 16:14:00,91.11,91.14,91.08,91.08,47700000.0
2008-03-25 16:15:00,91.08,91.08,91.05,91.08,113600000.0
2008-03-25 16:16:00,91.08,91.14,91.08,91.13,73400000.0
2008-03-25 16:17:00,91.14,91.14,91.11,91.12,84000000.0
2008-03-25 16:18:00,91.12,91.18,91.11,91.15,83700000.0
2008-03-25 16:19:00,91.15,91.16,91.14,91.15,104300000.0
2008-03-25 16:20:00,91.15,91.19,91.1,91.145,98900000.0
2008-03-25 16:21:00,91.145,91.21,91.14,91.19,79800000.0
2008-03-25 16:22:00,91.2,91.21,91.14,91.16,85000000.0
2008-03-25 16:23:00,91.16,91.24,91.15,91.215,79900000.0
2008-03-25 16:24:00,91.215,91.25,91.19,91.21,67700000.0
2008-03-25 16:25:00,91.21,91.27,91.205,91.245,63700000.0
2008-03-25 16:26:00,91.245,91.25,91.22,91.23,70500000.0
2008-03-25 16:27:00,91.24,91.25,91.19,91.205,61300000.0
2008-03-25 16:28:00,91.205,91.22,91.18,91.185,90300000.0
2008-03-25 16:29:00,91.19,91.19,91.09,91.135,87300000.0
2008-03-25 16:30:00,91.135,91.17,91.135,91.15,79300000.0
2008-03-25 16:31:00,91.15,91.17,91.12,91.12,67000000.0
2008-03-25 16:32:00,91.12,91.12,91.04,91.1,65900000.0
2008-03-25 16:33:00,91.1,91.15,91.04,91.04,81400000.0
2008-03-25 16:34:00,91.02,91.04,90.97,91.01,100000000.0
2008-03-25 16:35:00,91.02,91.04,90.98,90.98,90600000.0
2008-03-25 16:36:00,90.98,91.02,90.98,91.02,82800000.0
2008-03-25 16:37:00,91.02,91.02,91.0,91.02,74900000.0
2008-03-25 16:38:00,91.02,91.02,90.93,90.94,89200000.0
2008-03-25 16:39:00,90.93,90.93,90.89,90.905,77200000.0
2008-03-25 16:40:00,90.9,90.98,90.9,90.95,97800000.0
2008-03-25 16:41:00,90.955,90.99,90.91,90.98,105500000.0
2008-03-25 16:42:00,90.98,90.98,90.96,90.98,60500000.0
2008-03-25 16:43:00,90.98,90.99,90.95,90.95,57200000.0
2008-03-25 16:44:00,90.95,90.99,90.95,90.98,49100000.0
2008-03-25 16:45:00,90.98,91.015,90.98,91.0,56500000.0
2008-03-25 16:46:00,91.0,91.02,91.0,91.005,69500000.0
2008-03-25 16:47:00,91.005,91.06,91.005,91.04,76800000.0
2008-03-25 16:48:00,91.035,91.08,91.03,91.04,74500000.0
2008-03-25 16:49:00,91.04,91.085,91.04,91.08,76300000.0
2008-03-25 16:50:00,91.08,91.1,91.04,91.05,62400000.0
2008-03-25 16:51:00,91.05,91.06,91.0,91.03,67200000.0
2008-03-25 16:52:00,91.02,91.04,90.995,90.995,62300000.0
2008-03-25 16:53:00,90.99,91.07,90.97,91.07,62800000.0
2008-03-25 16:54:00,91.07,91.14,91.07,91.09,89400000.0
2008-03-25 16:55:00,91.09,91.14,91.06,91.12,80700000.0
2008-03-25 16:56:00,91.12,91.12,91.06,91.09,75400000.0
2008-03-25 16:57:00,91.09,91.12,91.07,91.115,78400000.0
2008-03-25 16:58:00,91.12,91.14,91.12,91.13,70900000.0
2008-03-25 16:59:00,91.13,91.15,91.12,91.14,61900000.0
2008-03-25 17:00:00,91.14,91.2,91.105,91.185,68000000.0
2008-03-25 17:01:00,91.185,91.2,91.14,91.16,94200000.0
2008-03-25 17:02:00,91.16,91.2,91.15,91.2,98600000.0
2008-03-25 17:03:00,91.2,91.23,91.18,91.225,107900000.0
2008-03-25 17:04:00,91.225,91.33,91.225,91.33,106600000.0
2008-03-25 17:05:00,91.33,91.335,91.3,91.33,171700000.0
2008-03-25 17:06:00,91.33,91.36,91.32,91.33,303300000.0
2008-03-25 17:07:00,91.33,91.35,91.32,91.35,268000000.0
2008-03-25 17:08:00,91.35,91.4,91.34,91.37,62500000.0
2008-03-25 17:09:00,91.37,91.41,91.37,91.41,108400000.0
2008-03-25 17:10:00,91.41,91.42,91.37,91.395,80000000.0
2008-03-25 17:11:00,91.395,91.4,91.32,91.32,141000000.0
2008-03-25 17:12:00,91.33,91.385,91.32,91.385,68600000.0
2008-03-25 17:13:00,91.39,91.39,91.37,91.37,78000000.0
2008-03-25 17:14:00,91.37,91.395,91.365,91.39,76300000.0
2008-03-25 17:15:00,91.39,91.42,91.39,91.41,93500000.0
2008-03-25 17:16:00,91.41,91.44,91.375,91.4,302200000.0
2008-03-25 17:17:00,91.395,91.4,91.37,91.39,61800000.0
2008-03-25 17:18:00,91.39,91.4,91.35,91.36,54300000.0
2008-03-25 17:19:00,91.36,91.36,91.325,91.34,57200000.0
2008-03-25 17:20:00,91.34,91.38,91.34,91.36,48500000.0
2008-03-25 17:21:00,91.36,91.36,91.35,91.35,49600000.0
2008-03-25 17:22:00,91.35,91.4,91.35,91.38,78500000.0
2008-03-25 17:23:00,91.38,91.43,91.38,91.42,91800000.0
2008-03-25 17:24:00,91.42,91.455,91.42,91.43,78400000.0
2008-03-25 17:25:00,91.43,91.46,91.43,91.435,74400000.0
2008-03-25 17:26:00,91.435,91.46,91.41,91.45,116100000.0
2008-03-25 17:27:00,91.45,91.52,91.45,91.51,82500000.0
2008-03-25 17:28:00,91.51,91.55,91.51,91.55,92000000.0
2008-03-25 17:29:00,91.55,91.6,91.545,91.55,115100000.0
2008-03-25 17:30:00,91.55,91.555,91.5,91.515,56300000.0
2008-03-25 17:31:00,91.51,91.53,91.48,91.53,72200000.0
2008-03-25 17:32:00,91.53,91.54,91.51,91.53,57900000.0
2008-03-25 17:33:00,91.53,91.555,91.51,91.53,60300000.0
2008-03-25 17:34:00,91.53,91.535,91.5,91.52,69400000.0
2008-03-25 17:35:00,91.52,91.53,91.49,91.49,75300000.0
2008-03-25 17:36:00,91.49,91.49,91.46,91.47,73900000.0
2008-03-25 17:37:00,91.47,91.49,91.47,91.48,61200000.0
2008-03-25 17:38:00,91.48,91.48,91.46,91.46,71600000.0
2008-03-25 17:39:00,91.46,91.46,91.37,91.38,59800000.0
2008-03-25 17:40:00,91.38,91.39,91.35,91.35,58300000.0
2008-03-25 17:41:00,91.35,91.35,91.33,91.35,51900000.0
2008-03-25 17:42:00,91.35,91.35,91.32,91.33,88100000.0
2008-03-25 17:43:00,91.33,91.36,91.33,91.34,75500000.0
2008-03-25 17:44:00,91.34,91.375,91.335,91.355,95500000.0
2008-03-25 17:45:00,91.355,91.37,91.32,91.335,94300000.0
2008-03-25 17:46:00,91.335,91.36,91.275,91.28,93700000.0
2008-03-25 17:47:00,91.275,91.3,91.27,91.29,166900000.0
2008-03-25 17:48:00,91.29,91.33,91.29,91.32,114400000.0
2008-03-25 17:49:00,91.32,91.32,91.28,91.28,88100000.0
2008-03-25 17:50:00,91.28,91.28,91.25,91.26,96700000.0
2008-03-25 17:51:00,91.25,91.34,91.235,91.31,119600000.0
2008-03-25 17:52:00,91.315,91.37,91.31,91.35,83500000.0
2008-03-25 17:53:00,91.36,91.39,91.35,91.39,81300000.0
2008-03-25 17:54:00,91.4,91.41,91.39,91.4,94500000.0
2008-03-25 17:55:00,91.4,91.43,91.4,91.43,92400000.0
2008-03-25 17:56:00,91.43,91.43,91.36,91.36,70400000.0
2008-03-25 17:57:00,91.36,91.385,91.34,91.37,106800000.0
2008-03-25 17:58:00,91.37,91.4,91.34,91.34,79400000.0
2008-03-25 17:59:00,91.34,91.41,91.33,91.41,80000000.0
2008-03-25 18:00:00,91.41,91.45,91.38,91.395,86700000.0
2008-03-25 18:01:00,91.395,91.4,91.355,91.365,86300000.0
2008-03-25 18:02:00,91.365,91.38,91.33,91.34,91900000.0
2008-03-25 18:03:00,91.34,91.35,91.31,91.325,75900000.0
2008-03-25 18:04:00,91.325,91.345,91.32,91.335,98300000.0
2008-03-25 18:05:00,91.335,91.365,91.335,91.345,97600000.0
2008-03-25 18:06:00,91.345,91.36,91.315,91.34,85100000.0
2008-03-25 18:07:00,91.34,91.395,91.31,91.395,173000000.0
2008-03-25 18:08:00,91.395,91.435,91.38,91.435,95300000.0
2008-03-25 18:09:00,91.435,91.455,91.415,91.44,84600000.0
2008-03-25 18:10:00,91.44,91.48,91.435,91.46,83100000.0
2008-03-25 18:11:00,91.46,91.47,91.42,91.435,103000000.0
2008-03-25 18:12:00,91.435,91.485,91.43,91.47,117900000.0
2008-03-25 18:13:00,91.47,91.47,91.405,91.41,86500000.0
2008-03-25 18:14:00,91.405,91.49,91.405,91.48,93900000.0
2008-03-25 18:15:00,91.48,91.55,91.48,91.54,80200000.0
2008-03-25 18:16:00,91.54,91.59,91.535,91.56,76800000.0
2008-03-25 18:17:00,91.56,91.6,91.55,91.58,82600000.0
2008-03-25 18:18:00,91.58,91.62,91.57,91.6,86300000.0
2008-03-25 18:19:00,91.6,91.64,91.59,91.63,80300000.0
2008-03-25 18:20:00,91.63,91.71,91.625,91.7,87400000.0
2008-03-25 18:21:00,91.7,91.77,91.675,91.72,64700000.0
2008-03-25 18:22:00,91.72,91.72,91.66,91.67,70500000.0
2008-03-25 18:23:00,91.67,91.73,91.67,91.72,63400000.0
2008-03-25 18:24:00,91.72,91.72,91.65,91.65,66000000.0
2008-03-25 18:25:00,91.65,91.67,91.64,91.65,61500000.0
2008-03-25 18:26:00,91.65,91.71,91.64,91.68,61700000.0
2008-03-25 18:27:00,91.68,91.735,91.68,91.72,74500000.0
2008-03-25 18:28:00,91.72,91.75,91.72,91.72,56000000.0
2008-03-25 18:29:00,91.72,91.735,91.71,91.72,131900000.0
2008-03-25 18:30:00,91.72,91.74,91.7,91.73,57700000.0
2008-03-25 18:31:00,91.73,91.74,91.715,91.72,87600000.0
2008-03-25 18:32:00,91.72,91.75,91.71,91.75,101600000.0
2008-03-25 18:33:00,91.75,91.76,91.71,91.71,86600000.0
2008-03-25 18:34:00,91.71,91.75,91.71,91.71,83500000.0
2008-03-25 18:35:00,91.71,91.77,91.71,91.75,47700000.0
2008-03-25 18:36:00,91.75,91.76,91.72,91.74,69600000.0
2008-03-25 18:37:00,91.74,91.75,91.73,91.74,64800000.0
2008-03-25 18:38:00,91.74,91.76,91.74,91.75,56900000.0
2008-03-25 18:39:00,91.75,91.75,91.73,91.73,173400000.0
2008-03-25 18:40:00,91.73,91.75,91.73,91.75,102800000.0
2008-03-25 18:41:00,91.75,91.76,91.74,91.75,63300000.0
2008-03-25 18:42:00,91.75,91.78,91.75,91.78,77900000.0
2008-03-25 18:43:00,91.78,91.8,91.76,91.8,77600000.0
2008-03-25 18:44:00,91.8,91.8,91.76,91.76,65200000.0
2008-03-25 18:45:00,91.76,91.77,91.72,91.75,86900000.0
2008-03-25 18:46:00,91.73,91.74,91.68,91.69,79700000.0
2008-03-25 18:47:00,91.69,91.735,91.685,91.73,68600000.0
2008-03-25 18:48:00,91.73,91.74,91.715,91.73,78200000.0
2008-03-25 18:49:00,91.73,91.75,91.72,91.74,56800000.0
2008-03-25 18:50:00,91.74,91.8,91.735,91.8,73600000.0
2008-03-25 18:51:00,91.8,91.8,91.77,91.8,67000000.0
2008-03-25 18:52:00,91.8,91.83,91.735,91.75,68400000.0
2008-03-25 18:53:00,91.75,91.76,91.74,91.74,54900000.0
2008-03-25 18:54:00,91.74,91.76,91.74,91.75,67500000.0
2008-03-25 18:55:00,91.75,91.76,91.74,91.75,53400000.0
2008-03-25 18:56:00,91.75,91.75,91.73,91.75,84100000.0
2008-03-25 18:57:00,91.75,91.75,91.73,91.74,78300000.0
2008-03-25 18:58:00,91.74,91.74,91.71,91.71,61500000.0
2008-03-25 18:59:00,91.71,91.71,91.66,91.67,60200000.0
2008-03-25 19:00:00,91.67,91.67,91.64,91.67,97600000.0
2008-03-25 19:01:00,91.67,91.73,91.67,91.73,47900000.0
2008-03-25 19:02:00,91.73,91.79,91.73,91.79,70000000.0
2008-03-25 19:03:00,91.79,91.79,91.72,91.72,73800000.0
2008-03-25 19:04:00,91.72,91.745,91.715,91.74,77400000.0
2008-03-25 19:05:00,91.74,91.75,91.725,91.75,71000000.0
2008-03-25 19:06:00,91.75,91.76,91.74,91.75,58100000.0
2008-03-25 19:07:00,91.75,91.78,91.75,91.78,90100000.0
2008-03-25 19:08:00,91.78,91.79,91.76,91.76,44600000.0
2008-03-25 19:09:00,91.76,91.76,91.725,91.74,57400000.0
2008-03-25 19:10:00,91.74,91.74,91.73,91.73,48800000.0
2008-03-25 19:11:00,91.73,91.73,91.71,91.72,53800000.0
2008-03-25 19:12:00,91.72,91.74,91.72,91.74,43000000.0
2008-03-25 19:13:00,91.74,91.74,91.675,91.675,52500000.0
2008-03-25 19:14:00,91.68,91.74,91.68,91.74,95600000.0
2008-03-25 19:15:00,91.74,91.74,91.72,91.73,66000000.0
2008-03-25 19:16:00,91.73,91.73,91.71,91.73,48400000.0
2008-03-25 19:17:00,91.73,91.75,91.7,91.7,48100000.0
2008-03-25 19:18:00,91.7,91.72,91.67,91.7,82500000.0
2008-03-25 19:19:00,91.7,91.72,91.7,91.72,86600000.0
2008-03-25 19:20:00,91.72,91.73,91.7,91.7,43000000.0
2008-03-25 19:21:00,91.7,91.73,91.7,91.72,50700000.0
2008-03-25 19:22:00,91.72,91.77,91.72,91.74,53700000.0
2008-03-25 19:23:00,91.74,91.75,91.695,91.71,106000000.0
2008-03-25 19:24:00,91.71,91.72,91.71,91.715,126100000.0
2008-03-25 19:25:00,91.715,91.725,91.69,91.7,113800000.0
2008-03-25 19:26:00,91.7,91.74,91.7,91.73,98900000.0
2008-03-25 19:27:00,91.73,91.74,91.72,91.72,76500000.0
2008-03-25 19:28:00,91.72,91.75,91.72,91.75,94900000.0
2008-03-25 19:29:00,91.75,91.78,91.75,91.76,47700000.0
2008-03-25 19:30:00,91.76,91.79,91.745,91.75,59000000.0
2008-03-25 19:31:00,91.755,91.79,91.755,91.79,55100000.0
2008-03-25 19:32:00,91.79,91.815,91.79,91.8,108300000.0
2008-03-25 19:33:00,91.8,91.83,91.8,91.82,72700000.0
2008-03-25 19:34:00,91.82,91.82,91.75,91.78,86800000.0
2008-03-25 19:35:00,91.78,91.79,91.77,91.78,77300000.0
2008-03-25 19:36:00,91.78,91.8,91.78,91.78,48500000.0
2008-03-25 19:37:00,91.78,91.78,91.75,91.75,62100000.0
2008-03-25 19:38:00,91.75,91.76,91.75,91.755,116900000.0
2008-03-25 19:39:00,91.75,91.76,91.73,91.75,101900000.0
2008-03-25 19:40:00,91.75,91.76,91.75,91.76,65900000.0
2008-03-25 19:41:00,91.76,91.76,91.735,91.74,94000000.0
2008-03-25 19:42:00,91.74,91.74,91.7,91.71,69500000.0
2008-03-25 19:43:00,91.71,91.72,91.71,91.71,44300000.0
2008-03-25 19:44:00,91.71,91.73,91.71,91.72,97700000.0
2008-03-25 19:45:00,91.72,91.72,91.7,91.71,107900000.0
2008-03-25 19:46:00,91.71,91.72,91.71,91.71,23300000.0
2008-03-25 19:47:00,91.715,91.74,91.715,91.735,142900000.0
2008-03-25 19:48:00,91.735,91.77,91.73,91.76,185400000.0
2008-03-25 19:49:00,91.76,91.79,91.75,91.78,64600000.0
2008-03-25 19:50:00,91.78,91.79,91.78,91.785,89300000.0
2008-03-25 19:51:00,91.785,91.83,91.785,91.83,102800000.0
2008-03-25 19:52:00,91.83,91.83,91.81,91.82,83500000.0
2008-03-25 19:53:00,91.82,91.85,91.82,91.84,94500000.0
2008-03-25 19:54:00,91.84,91.85,91.835,91.85,116000000.0
2008-03-25 19:55:00,91.85,91.89,91.85,91.89,70900000.0
2008-03-25 19:56:00,91.89,92.0,91.89,92.0,66600000.0
2008-03-25 19:57:00,92.0,92.01,91.98,91.98,105700000.0
2008-03-25 19:58:00,91.98,91.99,91.96,91.97,131700000.0
2008-03-25 19:59:00,91.97,91.97,91.94,91.96,90000000.0
2008-03-25 20:00:00,91.96,92.0,91.94,91.94,73200000.0
2008-03-25 20:01:00,91.945,91.96,91.92,91.92,107700000.0
2008-03-25 20:02:00,91.92,91.92,91.855,91.87,97700000.0
2008-03-25 20:03:00,91.87,91.91,91.865,91.89,102400000.0
2008-03-25 20:04:00,91.89,91.89,91.87,91.87,93100000.0
2008-03-25 20:05:00,91.87,91.89,91.87,91.875,97200000.0
2008-03-25 20:06:00,91.875,91.91,91.875,91.91,152700000.0
2008-03-25 20:07:00,91.91,91.945,91.91,91.94,169800000.0
2008-03-25 20:08:00,91.94,91.955,91.94,91.95,121900000.0
2008-03-25 20:09:00,91.95,91.96,91.94,91.94,172000000.0
2008-03-25 20:10:00,91.94,91.95,91.94,91.95,75300000.0
2008-03-25 20:11:00,91.95,91.965,91.95,91.96,258700000.0
2008-03-25 20:12:00,91.96,91.985,91.96,91.985,158500000.0
2008-03-25 20:13:00,91.99,92.03,91.97,91.97,107300000.0
2008-03-25 20:14:00,91.97,91.98,91.965,91.97,82600000.0
2008-03-25 20:15:00,91.97,91.97,91.94,91.96,101400000.0
2008-03-25 20:16:00,91.96,91.97,91.93,91.94,75300000.0
2008-03-25 20:17:00,91.945,91.96,91.93,91.93,93700000.0
2008-03-25 20:18:00,91.93,91.94,91.92,91.92,86000000.0
2008-03-25 20:19:00,91.92,91.93,91.92,91.93,72700000.0
2008-03-25 20:20:00,91.93,91.93,91.89,91.89,84400000.0
2008-03-25 20:21:00,91.89,91.9,91.89,91.89,87300000.0
2008-03-25 20:22:00,91.89,91.895,91.88,91.895,91400000.0
2008-03-25 20:23:00,91.895,91.905,91.89,91.89,97000000.0
2008-03-25 20:24:00,91.89,91.905,91.88,91.905,92700000.0
2008-03-25 20:25:00,91.905,91.905,91.86,91.87,86900000.0
2008-03-25 20:26:00,91.87,91.87,91.86,91.86,113400000.0
2008-03-25 20:27:00,91.86,91.86,91.8,91.81,77000000.0
2008-03-25 20:28:00,91.81,91.83,91.79,91.8,142400000.0
2008-03-25 20:29:00,91.8,91.81,91.8,91.81,88400000.0
2008-03-25 20:30:00,91.81,91.82,91.785,91.785,99700000.0
2008-03-25 20:31:00,91.785,91.79,91.78,91.78,84300000.0
2008-03-25 20:32:00,91.78,91.78,91.76,91.76,89200000.0
2008-03-25 20:33:00,91.76,91.76,91.73,91.73,72600000.0
2008-03-25 20:34:00,91.73,91.74,91.7,91.705,85400000.0
2008-03-25 20:35:00,91.705,91.725,91.705,91.725,180200000.0
2008-03-25 20:36:00,91.725,91.77,91.715,91.77,110400000.0
2008-03-25 20:37:00,91.77,91.785,91.765,91.785,214500000.0
2008-03-25 20:38:00,91.785,91.84,91.785,91.84,87600000.0
2008-03-25 20:39:00,91.84,91.875,91.825,91.87,110300000.0
2008-03-25 20:40:00,91.87,91.88,91.84,91.84,93800000.0
2008-03-25 20:41:00,91.84,91.85,91.82,91.83,52300000.0
2008-03-25 20:42:00,91.83,91.83,91.765,91.77,73100000.0
2008-03-25 20:43:00,91.77,91.8,91.76,91.8,102700000.0
2008-03-25 20:44:00,91.8,91.84,91.8,91.805,115400000.0
2008-03-25 20:45:00,91.805,91.83,91.78,91.83,134300000.0
2008-03-25 20:46:00,91.83,91.84,91.81,91.815,143000000.0
2008-03-25 20:47:00,91.815,91.815,91.78,91.785,109300000.0
2008-03-25 20:48:00,91.785,91.795,91.78,91.785,86800000.0
2008-03-25 20:49:00,91.785,91.795,91.76,91.79,92300000.0
2008-03-25 20:50:00,91.79,91.805,91.78,91.8,88800000.0
2008-03-25 20:51:00,91.8,91.8,91.75,91.78,127700000.0
2008-03-25 20:52:00,91.78,91.795,91.77,91.795,109900000.0
2008-03-25 20:53:00,91.795,91.82,91.79,91.79,137500000.0
2008-03-25 20:54:00,91.79,91.805,91.78,91.78,150100000.0
2008-03-25 20:55:00,91.78,91.835,91.78,91.83,174700000.0
2008-03-25 20:56:00,91.83,91.86,91.83,91.85,138700000.0
2008-03-25 20:57:00,91.85,91.85,91.83,91.84,73000000.0
2008-03-25 20:58:00,91.84,91.84,91.82,91.82,171900000.0
2008-03-25 20:59:00,91.82,91.83,91.81,91.82,117900000.0
2008-03-25 21:00:00,91.82,91.86,91.81,91.85,78900000.0
2008-03-25 21:01:00,91.85,91.85,91.835,91.84,90500000.0
2008-03-25 21:02:00,91.84,91.87,91.84,91.865,93500000.0
2008-03-25 21:03:00,91.865,91.87,91.86,91.86,77200000.0
2008-03-25 21:04:00,91.86,91.87,91.83,91.845,87200000.0
2008-03-25 21:05:00,91.855,91.87,91.85,91.86,82200000.0
2008-03-25 21:06:00,91.86,91.865,91.83,91.85,76200000.0
2008-03-25 21:07:00,91.84,91.86,91.84,91.86,75800000.0
2008-03-25 21:08:00,91.86,91.87,91.8,91.81,98600000.0
2008-03-25 21:09:00,91.81,91.83,91.8,91.82,81500000.0
2008-03-25 21:10:00,91.82,91.84,91.79,91.82,70100000.0
2008-03-25 21:11:00,91.82,91.82,91.8,91.81,88800000.0
2008-03-25 21:12:00,91.81,91.82,91.8,91.81,86700000.0
2008-03-25 21:13:00,91.81,91.83,91.81,91.83,74700000.0
2008-03-25 21:14:00,91.83,91.83,91.77,91.79,69700000.0
2008-03-25 21:15:00,91.79,91.8,91.79,91.8,66600000.0
2008-03-25 21:16:00,91.8,91.81,91.8,91.81,89600000.0
2008-03-25 21:17:00,91.81,91.82,91.81,91.82,77200000.0
2008-03-25 21:18:00,91.82,91.82,91.8,91.81,87000000.0
2008-03-25 21:19:00,91.81,91.81,91.8,91.8,79100000.0
2008-03-25 21:20:00,91.8,91.8,91.76,91.76,84300000.0
2008-03-25 21:21:00,91.76,91.79,91.71,91.75,94600000.0
2008-03-25 21:22:00,91.75,91.75,91.7,91.715,93100000.0
2008-03-25 21:23:00,91.715,91.74,91.7,91.74,94000000.0
2008-03-25 21:24:00,91.73,91.735,91.72,91.73,139100000.0
2008-03-25 21:25:00,91.73,91.74,91.7,91.71,87200000.0
2008-03-25 21:26:00,91.71,91.74,91.71,91.72,74700000.0
2008-03-25 21:27:00,91.72,91.73,91.71,91.73,80300000.0
2008-03-25 21:28:00,91.73,91.74,91.73,91.74,68800000.0
2008-03-25 21:29:00,91.74,91.74,91.71,91.72,72000000.0
2008-03-25 21:30:00,91.72,91.75,91.72,91.74,154800000.0
2008-03-25 21:31:00,91.74,91.74,91.72,91.72,71000000.0
2008-03-25 21:32:00,91.72,91.73,91.72,91.73,86000000.0
2008-03-25 21:33:00,91.73,91.73,91.715,91.715,105600000.0
2008-03-25 21:34:00,91.715,91.715,91.68,91.68,170300000.0
2008-03-25 21:35:00,91.69,91.7,91.67,91.69,98800000.0
2008-03-25 21:36:00,91.69,91.69,91.69,91.69,107900000.0
2008-03-25 21:37:00,91.69,91.69,91.67,91.68,116200000.0
2008-03-25 21:38:00,91.68,91.71,91.68,91.695,105500000.0
2008-03-25 21:39:00,91.695,91.695,91.68,91.68,88000000.0
2008-03-25 21:40:00,91.68,91.695,91.68,91.69,117700000.0
2008-03-25 21:41:00,91.69,91.69,91.65,91.665,73600000.0
2008-03-25 21:42:00,91.665,91.69,91.66,91.68,121100000.0
2008-03-25 21:43:00,91.68,91.715,91.67,91.715,102000000.0
2008-03-25 21:44:00,91.715,91.72,91.66,91.67,91000000.0
2008-03-25 21:45:00,91.67,91.67,91.65,91.65,111500000.0
2008-03-25 21:46:00,91.65,91.665,91.65,91.655,100000000.0
2008-03-25 21:47:00,91.655,91.675,91.655,91.675,94100000.0
2008-03-25 21:48:00,91.67,91.68,91.66,91.67,85800000.0
2008-03-25 21:49:00,91.67,91.675,91.655,91.655,86700000.0
2008-03-25 21:50:00,91.655,91.655,91.64,91.655,81700000.0
2008-03-25 21:51:00,91.66,91.73,91.66,91.67,89100000.0
2008-03-25 21:52:00,91.67,91.7,91.66,91.7,87000000.0
2008-03-25 21:53:00,91.7,91.705,91.67,91.685,87200000.0
2008-03-25 21:54:00,91.685,91.695,91.66,91.68,84100000.0
2008-03-25 21:55:00,91.68,91.69,91.68,91.69,71500000.0
2008-03-25 21:56:00,91.69,91.69,91.66,91.68,76900000.0
2008-03-25 21:57:00,91.68,91.71,91.67,91.7,74700000.0
2008-03-25 21:58:00,91.7,91.72,91.7,91.72,62700000.0
2008-03-25 21:59:00,91.72,91.74,91.71,91.74,68900000.0
2008-03-25 22:00:00,91.74,91.74,91.72,91.725,92500000.0
2008-03-25 22:01:00,91.725,91.735,91.725,91.73,88500000.0
2008-03-25 22:02:00,91.73,91.73,91.72,91.73,94600000.0
2008-03-25 22:03:00,91.73,91.74,91.73,91.73,69100000.0
2008-03-25 22:04:00,91.73,91.82,91.73,91.82,60100000.0
2008-03-25 22:05:00,91.82,91.82,91.78,91.785,79800000.0
2008-03-25 22:06:00,91.785,91.8,91.785,91.79,88300000.0
2008-03-25 22:07:00,91.79,91.82,91.76,91.77,86600000.0
2008-03-25 22:08:00,91.77,91.78,91.77,91.775,88300000.0
2008-03-25 22:09:00,91.775,91.785,91.77,91.775,84100000.0
2008-03-25 22:10:00,91.775,91.8,91.775,91.8,87400000.0
2008-03-25 22:11:00,91.8,91.81,91.79,91.79,84000000.0
2008-03-25 22:12:00,91.79,91.8,91.79,91.8,71500000.0
2008-03-25 22:13:00,91.8,91.8,91.79,91.795,95000000.0
2008-03-25 22:14:00,91.795,91.795,91.78,91.785,95800000.0
2008-03-25 22:15:00,91.785,91.8,91.78,91.79,34600000.0
2008-03-25 22:16:00,91.79,91.81,91.79,91.805,90900000.0
2008-03-25 22:17:00,91.805,91.805,91.79,91.8,81600000.0
2008-03-25 22:18:00,91.8,91.8,91.785,91.785,87200000.0
2008-03-25 22:19:00,91.785,91.795,91.775,91.785,88000000.0
2008-03-25 22:20:00,91.785,91.79,91.775,91.785,84600000.0
2008-03-25 22:21:00,91.785,91.79,91.775,91.78,90300000.0
2008-03-25 22:22:00,91.78,91.78,91.75,91.75,90800000.0
2008-03-25 22:23:00,91.75,91.755,91.7,91.71,98900000.0
2008-03-25 22:24:00,91.71,91.71,91.685,91.71,73100000.0
2008-03-25 22:25:00,91.71,91.71,91.68,91.685,81900000.0
2008-03-25 22:26:00,91.685,91.695,91.68,91.695,87000000.0
2008-03-25 22:27:00,91.695,91.72,91.685,91.72,89700000.0
2008-03-25 22:28:00,91.72,91.74,91.715,91.73,94700000.0
2008-03-25 22:29:00,91.73,91.765,91.73,91.76,89000000.0
2008-03-25 22:30:00,91.76,91.765,91.745,91.75,85800000.0
2008-03-25 22:31:00,91.75,91.76,91.74,91.745,85400000.0
2008-03-25 22:32:00,91.745,91.75,91.715,91.72,86600000.0
2008-03-25 22:33:00,91.72,91.735,91.72,91.725,81800000.0
2008-03-25 22:34:00,91.725,91.745,91.71,91.73,89400000.0
2008-03-25 22:35:00,91.73,91.73,91.695,91.725,86800000.0
2008-03-25 22:36:00,91.725,91.78,91.71,91.77,90000000.0
2008-03-25 22:37:00,91.77,91.78,91.745,91.75,85600000.0
2008-03-25 22:38:00,91.75,91.76,91.745,91.76,78700000.0
2008-03-25 22:39:00,91.76,91.765,91.69,91.715,97900000.0
2008-03-25 22:40:00,91.715,91.725,91.71,91.71,84100000.0
2008-03-25 22:41:00,91.7,91.72,91.69,91.7,88900000.0
2008-03-25 22:42:00,91.7,91.72,91.675,91.69,86500000.0
2008-03-25 22:43:00,91.69,91.715,91.675,91.68,91500000.0
2008-03-25 22:44:00,91.685,91.685,91.63,91.63,84300000.0
2008-03-25 22:45:00,91.63,91.65,91.63,91.64,92800000.0
2008-03-25 22:46:00,91.64,91.67,91.635,91.655,92100000.0
2008-03-25 22:47:00,91.655,91.67,91.635,91.64,88100000.0
2008-03-25 22:48:00,91.64,91.645,91.605,91.605,91200000.0
2008-03-25 22:49:00,91.605,91.675,91.6,91.67,84000000.0
2008-03-25 22:50:00,91.67,91.69,91.67,91.69,62400000.0
2008-03-25 22:51:00,91.69,91.715,91.685,91.71,78700000.0
2008-03-25 22:52:00,91.71,91.72,91.69,91.69,81300000.0
2008-03-25 22:53:00,91.685,91.7,91.685,91.7,90000000.0
2008-03-25 22:54:00,91.7,91.71,91.685,91.685,92200000.0
2008-03-25 22:55:00,91.685,91.7,91.685,91.695,78300000.0
2008-03-25 22:56:00,91.695,91.72,91.695,91.71,70900000.0
2008-03-25 22:57:00,91.71,91.72,91.71,91.72,62700000.0
2008-03-25 22:58:00,91.72,91.76,91.71,91.75,67900000.0
2008-03-25 22:59:00,91.735,91.75,91.73,91.74,371300000.0
2008-03-25 23:00:00,91.74,91.74,91.74,91.74,1164000000.0
2008-03-25 23:01:00,91.74,91.74,91.69,91.69,1488000000.0
2008-03-25 23:02:00,91.7,91.74,91.69,91.73,368300000.0
2008-03-25 23:03:00,91.73,91.74,91.71,91.72,60000000.0
2008-03-25 23:04:00,91.71,91.715,91.665,91.68,106600000.0
2008-03-25 23:05:00,91.68,91.71,91.68,91.7,99800000.0
2008-03-25 23:06:00,91.7,91.75,91.7,91.74,71000000.0
2008-03-25 23:07:00,91.75,91.75,91.735,91.75,82100000.0
2008-03-25 23:08:00,91.75,91.765,91.75,91.765,60500000.0
2008-03-25 23:09:00,91.76,91.78,91.735,91.775,84000000.0
2008-03-25 23:10:00,91.775,91.8,91.725,91.795,89500000.0
2008-03-25 23:11:00,91.795,91.8,91.77,91.78,81100000.0
2008-03-25 23:12:00,91.78,91.79,91.76,91.76,71700000.0
2008-03-25 23:13:00,91.76,91.78,91.76,91.78,92600000.0
2008-03-25 23:14:00,91.78,91.78,91.75,91.775,93600000.0
2008-03-25 23:15:00,91.775,91.8,91.77,91.77,61700000.0
2008-03-25 23:16:00,91.77,91.79,91.76,91.79,68400000.0
2008-03-25 23:17:00,91.79,91.87,91.79,91.87,97400000.0
2008-03-25 23:18:00,91.87,91.87,91.83,91.83,71900000.0
2008-03-25 23:19:00,91.83,91.83,91.83,91.83,62100000.0
2008-03-25 23:20:00,91.83,91.83,91.81,91.82,62700000.0
2008-03-25 23:21:00,91.82,91.83,91.82,91.83,63900000.0
2008-03-25 23:22:00,91.83,91.83,91.76,91.78,80100000.0
2008-03-25 23:23:00,91.78,91.78,91.75,91.77,63900000.0
2008-03-25 23:24:00,91.79,91.81,91.77,91.79,62600000.0
2008-03-25 23:25:00,91.79,91.8,91.77,91.78,63000000.0
2008-03-25 23:26:00,91.78,91.79,91.76,91.78,97600000.0
2008-03-25 23:27:00,91.78,91.8,91.76,91.76,70600000.0
2008-03-25 23:28:00,91.76,91.78,91.76,91.78,80000000.0
2008-03-25 23:29:00,91.78,91.78,91.75,91.76,61500000.0
2008-03-25 23:30:00,91.76,91.76,91.73,91.75,121000000.0
2008-03-25 23:31:00,91.75,91.76,91.74,91.74,63600000.0
2008-03-25 23:32:00,91.74,91.74,91.74,91.74,1627300000.0
2008-03-25 23:33:00,91.74,91.74,91.7,91.73,844900000.0
2008-03-25 23:34:00,91.73,91.78,91.73,91.73,254700000.0
2008-03-25 23:35:00,91.73,91.79,91.73,91.79,390900000.0
2008-03-25 23:36:00,91.79,91.8,91.79,91.8,381300000.0
2008-03-25 23:37:00,91.8,91.8,91.76,91.78,83300000.0
2008-03-25 23:38:00,91.78,91.8,91.78,91.8,82900000.0
2008-03-25 23:39:00,91.8,91.8,91.79,91.79,51400000.0
2008-03-25 23:40:00,91.79,91.79,91.79,91.79,64800000.0
2008-03-25 23:41:00,91.79,91.79,91.79,91.79,65100000.0
2008-03-25 23:42:00,91.79,91.79,91.78,91.78,62400000.0
2008-03-25 23:43:00,91.78,91.78,91.72,91.74,63000000.0
2008-03-25 23:44:00,91.74,91.74,91.73,91.73,66300000.0
2008-03-25 23:45:00,91.73,91.73,91.64,91.64,97000000.0
2008-03-25 23:46:00,91.64,91.68,91.62,91.68,264100000.0
2008-03-25 23:47:00,91.68,91.69,91.65,91.65,74700000.0
2008-03-25 23:48:00,91.65,91.69,91.65,91.67,94100000.0
2008-03-25 23:49:00,91.67,91.7,91.67,91.69,457100001.0
2008-03-25 23:50:00,91.69,91.69,91.67,91.67,934400000.0
2008-03-25 23:51:00,91.67,91.68,91.65,91.66,107900000.0
2008-03-25 23:52:00,91.66,91.68,91.65,91.65,101100001.0
2008-03-25 23:53:00,91.65,91.72,91.62,91.7,94200000.0
2008-03-25 23:54:00,91.7,91.75,91.68,91.75,82100000.0
2008-03-25 23:55:00,91.75,91.75,91.7,91.73,90100000.0
2008-03-25 23:56:00,91.73,91.73,91.71,91.71,87600000.0
2008-03-25 23:57:00,91.72,91.73,91.7,91.71,74000000.0
2008-03-25 23:58:00,91.71,91.71,91.69,91.7,63000000.0
2008-03-25 23:59:00,91.7,91.7,91.7,91.7,63900000.0
2008-03-26 00:00:00,91.7,91.72,91.7,91.72,62700000.0
2008-03-26 00:01:00,91.72,91.74,91.72,91.72,145900000.0
2008-03-26 00:02:00,91.72,91.73,91.72,91.73,63700000.0
2008-03-26 00:03:00,91.73,91.73,91.71,91.71,63300000.0
2008-03-26 00:04:00,91.71,91.72,91.68,91.69,170600000.0
2008-03-26 00:05:00,91.69,91.69,91.6,91.65,265300000.0
2008-03-26 00:06:00,91.65,91.65,91.57,91.6,230600000.0
2008-03-26 00:07:00,91.6,91.6,91.57,91.57,170000000.0
2008-03-26 00:08:00,91.57,91.62,91.57,91.61,99600000.0
2008-03-26 00:09:00,91.61,91.62,91.59,91.59,183400000.0
2008-03-26 00:10:00,91.59,91.64,91.59,91.64,79000000.0
2008-03-26 00:11:00,91.64,91.65,91.61,91.65,68800000.0
2008-03-26 00:12:00,91.65,91.665,91.64,91.65,77300000.0
2008-03-26 00:13:00,91.65,91.68,91.65,91.66,88700000.0
2008-03-26 00:14:00,91.66,91.69,91.66,91.68,85600000.0
2008-03-26 00:15:00,91.68,91.68,91.66,91.66,74100000.0
2008-03-26 00:16:00,91.66,91.67,91.66,91.67,124400000.0
2008-03-26 00:17:00,91.67,91.72,91.65,91.7,104900000.0
2008-03-26 00:18:00,91.7,91.7,91.67,91.69,96700000.0
2008-03-26 00:19:00,91.69,91.7,91.68,91.69,91800000.0
2008-03-26 00:20:00,91.69,91.69,91.67,91.69,84100000.0
2008-03-26 00:21:00,91.69,91.69,91.66,91.675,145600000.0
2008-03-26 00:22:00,91.675,91.68,91.67,91.68,140200000.0
2008-03-26 00:23:00,91.67,91.69,91.66,91.68,138000000.0
2008-03-26 00:24:00,91.68,91.68,91.68,91.68,118500000.0
2008-03-26 00:25:00,91.68,91.68,91.68,91.68,115500000.0
2008-03-26 00:26:00,91.68,91.69,91.67,91.67,111000000.0
2008-03-26 00:27:00,91.67,91.71,91.67,91.71,164400000.0
2008-03-26 00:28:00,91.71,91.73,91.71,91.71,113900000.0
2008-03-26 00:29:00,91.71,91.71,91.705,91.705,122000000.0
2008-03-26 00:30:00,91.705,91.71,91.7,91.7,131000000.0
2008-03-26 00:31:00,91.7,91.7,91.69,91.69,129700000.0
2008-03-26 00:32:00,91.69,91.69,91.68,91.69,110300000.0
2008-03-26 00:33:00,91.69,91.74,91.69,91.69,212000000.0
2008-03-26 00:34:00,91.69,91.69,91.685,91.69,145300000.0
2008-03-26 00:35:00,91.69,91.7,91.68,91.68,137900000.0
2008-03-26 00:36:00,91.68,91.7,91.68,91.685,170000000.0
2008-03-26 00:37:00,91.65,91.675,91.65,91.67,129300000.0
2008-03-26 00:38:00,91.67,91.67,91.6,91.645,129800000.0
2008-03-26 00:39:00,91.645,91.655,91.61,91.61,188400000.0
2008-03-26 00:40:00,91.61,91.65,91.565,91.645,291800000.0
2008-03-26 00:41:00,91.645,91.65,91.625,91.625,357300000.0
2008-03-26 00:42:00,91.625,91.635,91.625,91.635,177600000.0
2008-03-26 00:43:00,91.635,91.635,91.63,91.63,128300000.0
2008-03-26 00:44:00,91.63,91.64,91.59,91.615,191000000.0
2008-03-26 00:45:00,91.615,91.625,91.61,91.61,193800000.0
2008-03-26 00:46:00,91.61,91.635,91.61,91.62,462400000.0
2008-03-26 00:47:00,91.62,91.62,91.615,91.62,257500000.0
2008-03-26 00:48:00,91.62,91.635,91.61,91.63,305700000.0
2008-03-26 00:49:00,91.63,91.65,91.61,91.615,251000000.0
2008-03-26 00:50:00,91.615,91.615,91.535,91.55,241200000.0
2008-03-26 00:51:00,91.55,91.6,91.545,91.575,167700000.0
2008-03-26 00:52:00,91.575,91.6,91.55,91.58,286900000.0
2008-03-26 00:53:00,91.59,91.595,91.55,91.595,257700000.0
2008-03-26 00:54:00,91.595,91.62,91.56,91.62,261700000.0
2008-03-26 00:55:00,91.62,91.645,91.57,91.6,290900000.0
2008-03-26 00:56:00,91.6,91.625,91.6,91.625,182300000.0
2008-03-26 00:57:00,91.625,91.63,91.61,91.61,151000000.0
2008-03-26 00:58:00,91.59,91.6,91.585,91.6,203100000.0
2008-03-26 00:59:00,91.6,91.67,91.6,91.65,245700000.0
2008-03-26 01:00:00,91.65,91.65,91.61,91.62,184000000.0
2008-03-26 01:01:00,91.62,91.63,91.61,91.61,254900000.0
2008-03-26 01:02:00,91.61,91.63,91.61,91.63,279400000.0
2008-03-26 01:03:00,91.63,91.67,91.63,91.67,102800000.0
2008-03-26 01:04:00,91.67,91.67,91.64,91.65,91500000.0
2008-03-26 01:05:00,91.65,91.65,91.61,91.61,253700000.0
2008-03-26 01:06:00,91.61,91.61,91.59,91.61,294000000.0
2008-03-26 01:07:00,91.61,91.62,91.59,91.61,243200000.0
2008-03-26 01:08:00,91.61,91.66,91.61,91.64,209900000.0
2008-03-26 01:09:00,91.64,91.69,91.63,91.665,229400000.0
2008-03-26 01:10:00,91.665,91.72,91.665,91.69,314400000.0
2008-03-26 01:11:00,91.69,91.69,91.625,91.63,394800000.0
2008-03-26 01:12:00,91.63,91.63,91.61,91.61,177100000.0
2008-03-26 01:13:00,91.61,91.65,91.605,91.65,378600000.0
2008-03-26 01:14:00,91.65,91.67,91.63,91.67,454600000.0
2008-03-26 01:15:00,91.67,91.68,91.645,91.67,175300000.0
2008-03-26 01:16:00,91.67,91.67,91.66,91.67,434900000.0
2008-03-26 01:17:00,91.67,91.67,91.65,91.665,287900000.0
2008-03-26 01:18:00,91.665,91.7,91.66,91.7,371100000.0
2008-03-26 01:19:00,91.7,91.7,91.7,91.7,65100000.0
2008-03-26 01:20:00,91.7,91.72,91.7,91.7,94600000.0
2008-03-26 01:21:00,91.7,91.71,91.7,91.7,358500000.0
2008-03-26 01:22:00,91.7,91.71,91.68,91.71,285100000.0
2008-03-26 01:23:00,91.71,91.73,91.7,91.71,411500000.0
2008-03-26 01:24:00,91.71,91.71,91.69,91.69,461100000.0
2008-03-26 01:25:00,91.69,91.69,91.66,91.68,278600000.0
2008-03-26 01:26:00,91.68,91.68,91.66,91.66,462400000.0
2008-03-26 01:27:00,91.66,91.69,91.66,91.69,426200000.0
2008-03-26 01:28:00,91.69,91.69,91.67,91.67,402300000.0
2008-03-26 01:29:00,91.67,91.71,91.66,91.71,300500000.0
2008-03-26 01:30:00,91.72,91.73,91.68,91.72,260500000.0
2008-03-26 01:31:00,91.72,91.73,91.69,91.69,259400000.0
2008-03-26 01:32:00,91.69,91.69,91.69,91.69,137700000.0
2008-03-26 01:33:00,91.69,91.72,91.69,91.72,107600000.0
2008-03-26 01:34:00,91.72,91.72,91.71,91.71,313500000.0
2008-03-26 01:35:00,91.71,91.71,91.7,91.71,407700000.0
2008-03-26 01:36:00,91.71,91.71,91.69,91.7,176300000.0
2008-03-26 01:37:00,91.7,91.7,91.67,91.67,292300000.0
2008-03-26 01:38:00,91.67,91.69,91.67,91.67,208700000.0
2008-03-26 01:39:00,91.67,91.73,91.67,91.73,209300000.0
2008-03-26 01:40:00,91.73,91.815,91.72,91.77,309800000.0
2008-03-26 01:41:00,91.77,91.8,91.77,91.8,142100000.0
2008-03-26 01:42:00,91.8,91.8,91.77,91.8,282900000.0
2008-03-26 01:43:00,91.8,91.81,91.755,91.8,168100000.0
2008-03-26 01:44:00,91.8,91.81,91.78,91.78,62200000.0
2008-03-26 01:45:00,91.79,91.8,91.79,91.8,177400000.0
2008-03-26 01:46:00,91.8,91.8,91.71,91.73,171800000.0
2008-03-26 01:47:00,91.73,91.73,91.68,91.695,152400000.0
2008-03-26 01:48:00,91.695,91.71,91.66,91.66,388000000.0
2008-03-26 01:49:00,91.66,91.68,91.65,91.68,388400000.0
2008-03-26 01:50:00,91.68,91.71,91.66,91.71,285800000.0
2008-03-26 01:51:00,91.71,91.71,91.68,91.705,152100000.0
2008-03-26 01:52:00,91.705,91.71,91.7,91.7,325200000.0
2008-03-26 01:53:00,91.7,91.7,91.665,91.665,362900000.0
2008-03-26 01:54:00,91.66,91.72,91.66,91.7,384500000.0
2008-03-26 01:55:00,91.7,91.71,91.7,91.71,224400000.0
2008-03-26 01:56:00,91.71,91.71,91.68,91.69,199600000.0
2008-03-26 01:57:00,91.69,91.69,91.67,91.69,128700000.0
2008-03-26 01:58:00,91.69,91.69,91.67,91.68,191300000.0
2008-03-26 01:59:00,91.68,91.69,91.68,91.69,255600000.0
2008-03-26 02:00:00,91.69,91.69,91.66,91.66,325300000.0
2008-03-26 02:01:00,91.66,91.66,91.63,91.66,262500000.0
2008-03-26 02:02:00,91.66,91.67,91.66,91.67,151200000.0
2008-03-26 02:03:00,91.67,91.67,91.62,91.64,160300000.0
2008-03-26 02:04:00,91.64,91.66,91.63,91.66,365500000.0
2008-03-26 02:05:00,91.66,91.71,91.66,91.71,323900000.0
2008-03-26 02:06:00,91.71,91.72,91.7,91.71,466600000.0
2008-03-26 02:07:00,91.71,91.71,91.7,91.7,551600000.0
2008-03-26 02:08:00,91.7,91.72,91.7,91.7,544800000.0
2008-03-26 02:09:00,91.7,91.74,91.69,91.73,671700000.0
2008-03-26 02:10:00,91.73,91.76,91.7,91.71,463100000.0
2008-03-26 02:11:00,91.71,91.72,91.71,91.72,495900000.0
2008-03-26 02:12:00,91.72,91.74,91.71,91.73,394500000.0
2008-03-26 02:13:00,91.74,91.74,91.72,91.73,371700000.0
2008-03-26 02:14:00,91.73,91.75,91.73,91.75,396500000.0
2008-03-26 02:15:00,91.75,91.8,91.73,91.79,500600000.0
2008-03-26 02:16:00,91.79,91.79,91.74,91.79,289600000.0
2008-03-26 02:17:00,91.79,91.79,91.73,91.74,281150000.0
2008-03-26 02:18:00,91.74,91.78,91.74,91.78,466100000.0
2008-03-26 02:19:00,91.78,91.79,91.78,91.79,260800000.0
2008-03-26 02:20:00,91.79,91.79,91.74,91.77,344700000.0
2008-03-26 02:21:00,91.77,91.77,91.73,91.73,330950000.0
2008-03-26 02:22:00,91.73,91.73,91.66,91.69,344000000.0
2008-03-26 02:23:00,91.69,91.69,91.67,91.67,290100000.0
2008-03-26 02:24:00,91.67,91.675,91.61,91.615,404900000.0
2008-03-26 02:25:00,91.615,91.63,91.6,91.6,509200000.0
2008-03-26 02:26:00,91.6,91.64,91.595,91.62,316300000.0
2008-03-26 02:27:00,91.62,91.62,91.59,91.61,307500000.0
2008-03-26 02:28:00,91.61,91.61,91.6,91.6,171800000.0
2008-03-26 02:29:00,91.6,91.6,91.56,91.58,344200000.0
2008-03-26 02:30:00,91.58,91.62,91.58,91.6,416300000.0
2008-03-26 02:31:00,91.6,91.61,91.49,91.53,420400000.0
2008-03-26 02:32:00,91.53,91.53,91.47,91.47,412700000.0
2008-03-26 02:33:00,91.47,91.55,91.45,91.515,309700000.0
2008-03-26 02:34:00,91.51,91.53,91.5,91.51,540900000.0
2008-03-26 02:35:00,91.51,91.52,91.45,91.46,398000000.0
2008-03-26 02:36:00,91.46,91.46,91.4,91.41,342900000.0
2008-03-26 02:37:00,91.41,91.41,91.36,91.39,394900000.0
2008-03-26 02:38:00,91.39,91.43,91.39,91.42,374900000.0
2008-03-26 02:39:00,91.42,91.44,91.42,91.42,418000000.0
2008-03-26 02:40:00,91.42,91.44,91.42,91.42,282500000.0
2008-03-26 02:41:00,91.42,91.45,91.41,91.45,242600000.0
2008-03-26 02:42:00,91.45,91.49,91.43,91.45,356700000.0
2008-03-26 02:43:00,91.45,91.47,91.42,91.47,302900000.0
2008-03-26 02:44:00,91.47,91.53,91.46,91.49,393600000.0
2008-03-26 02:45:00,91.49,91.52,91.49,91.49,680100000.0
2008-03-26 02:46:00,91.49,91.515,91.49,91.505,418800000.0
2008-03-26 02:47:00,91.505,91.535,91.48,91.535,192700000.0
2008-03-26 02:48:00,91.54,91.56,91.5,91.53,437400000.0
2008-03-26 02:49:00,91.53,91.54,91.51,91.53,325000000.0
2008-03-26 02:50:00,91.52,91.52,91.5,91.51,425700000.0
2008-03-26 02:51:00,91.51,91.53,91.49,91.525,291800000.0
2008-03-26 02:52:00,91.525,91.525,91.51,91.525,253300000.0
2008-03-26 02:53:00,91.525,91.555,91.52,91.555,366000000.0
2008-03-26 02:54:00,91.555,91.565,91.485,91.54,121600000.0
2008-03-26 02:55:00,91.54,91.565,91.51,91.555,127800000.0
2008-03-26 02:56:00,91.55,91.565,91.54,91.54,346300000.0
2008-03-26 02:57:00,91.54,91.565,91.54,91.565,399200000.0
2008-03-26 02:58:00,91.565,91.575,91.55,91.56,144100000.0
2008-03-26 02:59:00,91.56,91.585,91.555,91.56,144900000.0
2008-03-26 03:00:00,91.56,91.565,91.53,91.535,157000000.0
2008-03-26 03:01:00,91.535,91.535,91.505,91.505,121300000.0
2008-03-26 03:02:00,91.505,91.515,91.49,91.51,112100000.0
2008-03-26 03:03:00,91.51,91.53,91.5,91.53,90000000.0
2008-03-26 03:04:00,91.53,91.54,91.53,91.54,65800000.0
2008-03-26 03:05:00,91.54,91.54,91.51,91.525,125300000.0
2008-03-26 03:06:00,91.525,91.525,91.495,91.495,158400000.0
2008-03-26 03:07:00,91.495,91.5,91.485,91.495,141700000.0
2008-03-26 03:08:00,91.495,91.51,91.485,91.5,139000000.0
2008-03-26 03:09:00,91.5,91.54,91.5,91.535,137700000.0
2008-03-26 03:10:00,91.535,91.54,91.52,91.54,189400000.0
2008-03-26 03:11:00,91.54,91.54,91.48,91.49,106700000.0
2008-03-26 03:12:00,91.49,91.54,91.49,91.515,127500000.0
2008-03-26 03:13:00,91.515,91.515,91.445,91.455,232900000.0
2008-03-26 03:14:00,91.455,91.48,91.44,91.47,284500000.0
2008-03-26 03:15:00,91.47,91.5,91.47,91.49,251400000.0
2008-03-26 03:16:00,91.495,91.495,91.47,91.485,300800000.0
2008-03-26 03:17:00,91.485,91.485,91.475,91.48,255000000.0
2008-03-26 03:18:00,91.48,91.49,91.475,91.49,528800000.0
2008-03-26 03:19:00,91.485,91.51,91.485,91.495,377600000.0
2008-03-26 03:20:00,91.505,91.505,91.475,91.48,345400000.0
2008-03-26 03:21:00,91.48,91.495,91.47,91.47,258400000.0
2008-03-26 03:22:00,91.47,91.475,91.46,91.475,235100000.0
2008-03-26 03:23:00,91.475,91.5,91.47,91.47,263900000.0
2008-03-26 03:24:00,91.47,91.485,91.465,91.485,263200000.0
2008-03-26 03:25:00,91.485,91.5,91.485,91.5,100000000.0
2008-03-26 03:26:00,91.5,91.5,91.49,91.5,165100000.0
2008-03-26 03:27:00,91.5,91.5,91.5,91.5,362500000.0
2008-03-26 03:28:00,91.5,91.51,91.5,91.5,265200000.0
2008-03-26 03:29:00,91.5,91.5,91.465,91.465,167900000.0
2008-03-26 03:30:00,91.465,91.465,91.45,91.45,154400000.0
2008-03-26 03:31:00,91.45,91.465,91.445,91.45,80500000.0
2008-03-26 03:32:00,91.45,91.45,91.39,91.4,85900000.0
2008-03-26 03:33:00,91.4,91.41,91.37,91.37,81800000.0
2008-03-26 03:34:00,91.37,91.38,91.33,91.36,69000000.0
2008-03-26 03:35:00,91.36,91.4,91.345,91.4,102800000.0
2008-03-26 03:36:00,91.4,91.41,91.385,91.4,160900000.0
2008-03-26 03:37:00,91.4,91.41,91.39,91.4,139400000.0
2008-03-26 03:38:00,91.41,91.41,91.37,91.4,65800000.0
2008-03-26 03:39:00,91.4,91.42,91.4,91.41,63200000.0
2008-03-26 03:40:00,91.41,91.41,91.4,91.41,60900000.0
2008-03-26 03:41:00,91.41,91.42,91.41,91.42,63300000.0
2008-03-26 03:42:00,91.42,91.43,91.41,91.41,73000000.0
2008-03-26 03:43:00,91.41,91.42,91.41,91.42,63300000.0
2008-03-26 03:44:00,91.42,91.42,91.4,91.41,71000000.0
2008-03-26 03:45:00,91.41,91.41,91.38,91.385,84200000.0
2008-03-26 03:46:00,91.385,91.39,91.34,91.34,79800000.0
2008-03-26 03:47:00,91.35,91.37,91.35,91.36,63900000.0
2008-03-26 03:48:00,91.36,91.38,91.35,91.36,73400000.0
2008-03-26 03:49:00,91.36,91.37,91.34,91.35,81300000.0
2008-03-26 03:50:00,91.35,91.36,91.35,91.355,69900000.0
2008-03-26 03:51:00,91.355,91.365,91.295,91.295,181700000.0
2008-03-26 03:52:00,91.295,91.32,91.29,91.32,126000000.0
2008-03-26 03:53:00,91.32,91.33,91.29,91.29,84100000.0
2008-03-26 03:54:00,91.29,91.305,91.25,91.27,96600000.0
2008-03-26 03:55:00,91.27,91.29,91.25,91.28,76200000.0
2008-03-26 03:56:00,91.28,91.28,91.23,91.27,66500000.0
2008-03-26 03:57:00,91.27,91.3,91.27,91.3,63300000.0
2008-03-26 03:58:00,91.3,91.31,91.26,91.28,76900000.0
2008-03-26 03:59:00,91.28,91.29,91.27,91.29,77900000.0
2008-03-26 04:00:00,91.29,91.29,91.27,91.275,128200000.0
2008-03-26 04:01:00,91.275,91.28,91.27,91.27,79500000.0
2008-03-26 04:02:00,91.27,91.34,91.27,91.33,60600000.0
2008-03-26 04:03:00,91.33,91.35,91.32,91.32,61200000.0
2008-03-26 04:04:00,91.32,91.32,91.29,91.29,64700000.0
2008-03-26 04:05:00,91.29,91.31,91.29,91.3,65500000.0
2008-03-26 04:06:00,91.3,91.31,91.27,91.27,63500000.0
2008-03-26 04:07:00,91.27,91.28,91.25,91.26,66700000.0
2008-03-26 04:08:00,91.26,91.27,91.25,91.26,78000000.0
2008-03-26 04:09:00,91.26,91.27,91.26,91.26,66400000.0
2008-03-26 04:10:00,91.26,91.26,91.25,91.26,66000000.0
2008-03-26 04:11:00,91.26,91.295,91.26,91.29,74400000.0
2008-03-26 04:12:00,91.29,91.29,91.28,91.28,76800000.0
2008-03-26 04:13:00,91.28,91.28,91.25,91.27,80800000.0
2008-03-26 04:14:00,91.27,91.29,91.27,91.29,61800000.0
2008-03-26 04:15:00,91.29,91.3,91.28,91.29,67300000.0
2008-03-26 04:16:00,91.29,91.31,91.29,91.29,70200000.0
2008-03-26 04:17:00,91.29,91.29,91.29,91.29,60600000.0
2008-03-26 04:18:00,91.29,91.29,91.28,91.29,63300000.0
2008-03-26 04:19:00,91.29,91.3,91.29,91.3,63900000.0
2008-03-26 04:20:00,91.3,91.3,91.3,91.3,15000000.0
2008-03-26 04:21:00,91.35,91.36,91.34,91.35,66100000.0
2008-03-26 04:22:00,91.35,91.35,91.34,91.35,61500000.0
2008-03-26 04:23:00,91.35,91.35,91.35,91.35,62100000.0
2008-03-26 04:24:00,91.35,91.35,91.35,91.35,62400000.0
2008-03-26 04:25:00,91.35,91.35,91.34,91.35,63900000.0
2008-03-26 04:26:00,91.35,91.39,91.35,91.38,64100000.0
2008-03-26 04:27:00,91.38,91.39,91.38,91.38,64200000.0
2008-03-26 04:28:00,91.38,91.38,91.37,91.38,63000000.0
2008-03-26 04:29:00,91.38,91.38,91.38,91.38,63600000.0
2008-03-26 04:30:00,91.38,91.45,91.38,91.44,68700000.0
2008-03-26 04:31:00,91.44,91.45,91.4,91.41,68100000.0
2008-03-26 04:32:00,91.41,91.43,91.41,91.41,63800000.0
2008-03-26 04:33:00,91.41,91.43,91.41,91.43,66700000.0
2008-03-26 04:34:00,91.43,91.43,91.41,91.42,65200000.0
2008-03-26 04:35:00,91.42,91.42,91.42,91.42,15300000.0
2008-03-26 04:36:00,91.42,91.43,91.41,91.42,74800000.0
2008-03-26 04:37:00,91.42,91.42,91.41,91.42,66600000.0
2008-03-26 04:38:00,91.42,91.42,91.42,91.42,68700000.0
2008-03-26 04:39:00,91.42,91.44,91.42,91.43,66600000.0
2008-03-26 04:40:00,91.43,91.46,91.43,91.45,78400000.0
2008-03-26 04:41:00,91.45,91.46,91.45,91.46,66900000.0
2008-03-26 04:42:00,91.46,91.47,91.46,91.47,67500000.0
2008-03-26 04:43:00,91.47,91.47,91.44,91.45,68700000.0
2008-03-26 04:44:00,91.45,91.47,91.45,91.47,68600000.0
2008-03-26 04:45:00,91.47,91.5,91.47,91.48,66900000.0
2008-03-26 04:46:00,91.48,91.5,91.48,91.5,66000000.0
2008-03-26 04:47:00,91.5,91.51,91.48,91.51,71600000.0
2008-03-26 04:48:00,91.51,91.52,91.5,91.51,66600000.0
2008-03-26 04:49:00,91.51,91.53,91.5,91.52,72400000.0
2008-03-26 04:50:00,91.52,91.54,91.51,91.54,73300000.0
2008-03-26 04:51:00,91.54,91.54,91.51,91.52,69000000.0
2008-03-26 04:52:00,91.52,91.54,91.51,91.52,74100000.0
2008-03-26 04:53:00,91.52,91.52,91.5,91.51,66300000.0
2008-03-26 04:54:00,91.51,91.52,91.51,91.51,70500000.0
2008-03-26 04:55:00,91.51,91.52,91.51,91.52,66000000.0
2008-03-26 04:56:00,91.52,91.52,91.5,91.51,69600000.0
2008-03-26 04:57:00,91.51,91.54,91.5,91.52,67700000.0
2008-03-26 04:58:00,91.52,91.56,91.51,91.56,68500000.0
2008-03-26 04:59:00,91.56,91.63,91.56,91.62,66800000.0
2008-03-26 05:00:00,91.62,91.62,91.53,91.53,65100000.0
2008-03-26 05:01:00,91.53,91.57,91.53,91.57,72800000.0
2008-03-26 05:02:00,91.57,91.59,91.56,91.56,65800000.0
2008-03-26 05:03:00,91.56,91.61,91.56,91.6,73500000.0
2008-03-26 05:04:00,91.6,91.63,91.585,91.59,68900000.0
2008-03-26 05:05:00,91.59,91.6,91.57,91.59,76300000.0
2008-03-26 05:06:00,91.59,91.59,91.56,91.56,74600000.0
2008-03-26 05:07:00,91.56,91.57,91.56,91.56,66300000.0
2008-03-26 05:08:00,91.56,91.57,91.56,91.57,67800000.0
2008-03-26 05:09:00,91.57,91.57,91.54,91.56,145400000.0
2008-03-26 05:10:00,91.56,91.58,91.555,91.56,135900000.0
2008-03-26 05:11:00,91.56,91.58,91.56,91.56,67500000.0
2008-03-26 05:12:00,91.56,91.57,91.55,91.57,65600000.0
2008-03-26 05:13:00,91.57,91.58,91.55,91.58,75000000.0
2008-03-26 05:14:00,91.58,91.6,91.58,91.59,67000000.0
2008-03-26 05:15:00,91.59,91.6,91.58,91.59,82100000.0
2008-03-26 05:16:00,91.585,91.6,91.57,91.59,81700000.0
2008-03-26 05:17:00,91.59,91.59,91.56,91.56,68100000.0
2008-03-26 05:18:00,91.56,91.57,91.56,91.57,66900000.0
2008-03-26 05:19:00,91.57,91.57,91.56,91.57,193200000.0
2008-03-26 05:20:00,91.57,91.58,91.55,91.55,75000000.0
2008-03-26 05:21:00,91.55,91.56,91.55,91.56,70500000.0
2008-03-26 05:22:00,91.56,91.57,91.54,91.57,67200000.0
2008-03-26 05:23:00,91.57,91.57,91.55,91.56,62700000.0
2008-03-26 05:24:00,91.56,91.56,91.55,91.55,67000000.0
2008-03-26 05:25:00,91.55,91.55,91.52,91.54,90400000.0
2008-03-26 05:26:00,91.54,91.54,91.52,91.53,68700000.0
2008-03-26 05:27:00,91.53,91.53,91.49,91.495,68400000.0
2008-03-26 05:28:00,91.495,91.5,91.49,91.5,74100000.0
2008-03-26 05:29:00,91.5,91.5,91.48,91.48,66600000.0
2008-03-26 05:30:00,91.48,91.49,91.47,91.47,77400000.0
2008-03-26 05:31:00,91.47,91.49,91.47,91.48,71300000.0
2008-03-26 05:32:00,91.48,91.49,91.48,91.49,66900000.0
2008-03-26 05:33:00,91.49,91.49,91.48,91.49,71400000.0
2008-03-26 05:34:00,91.49,91.51,91.49,91.5,76100000.0
2008-03-26 05:35:00,91.5,91.53,91.5,91.51,70700000.0
2008-03-26 05:36:00,91.51,91.53,91.51,91.53,69000000.0
2008-03-26 05:37:00,91.53,91.53,91.53,91.53,66900000.0
2008-03-26 05:38:00,91.53,91.54,91.53,91.54,67500000.0
2008-03-26 05:39:00,91.54,91.59,91.54,91.59,80200000.0
2008-03-26 05:40:00,91.59,91.59,91.57,91.59,106400000.0
2008-03-26 05:41:00,91.59,91.59,91.59,91.59,66900000.0
2008-03-26 05:42:00,91.59,91.59,91.59,91.59,66900000.0
2008-03-26 05:43:00,91.59,91.59,91.59,91.59,67500000.0
2008-03-26 05:44:00,91.59,91.59,91.59,91.59,66900000.0
2008-03-26 05:45:00,91.59,91.59,91.59,91.59,66600000.0
2008-03-26 05:46:00,91.59,91.59,91.53,91.54,70800000.0
2008-03-26 05:47:00,91.54,91.54,91.52,91.52,66900000.0
2008-03-26 05:48:00,91.52,91.53,91.51,91.51,66300000.0
2008-03-26 05:49:00,91.51,91.54,91.51,91.54,75700000.0
2008-03-26 05:50:00,91.54,91.56,91.53,91.56,81100000.0
2008-03-26 05:51:00,91.56,91.58,91.56,91.58,67000000.0
2008-03-26 05:52:00,91.58,91.58,91.56,91.57,67200000.0
2008-03-26 05:53:00,91.57,91.57,91.56,91.56,67700000.0
2008-03-26 05:54:00,91.56,91.56,91.55,91.55,67200000.0
2008-03-26 05:55:00,91.55,91.56,91.54,91.55,78600000.0
2008-03-26 05:56:00,91.55,91.55,91.53,91.53,66000000.0
2008-03-26 05:57:00,91.53,91.54,91.53,91.53,76800000.0
2008-03-26 05:58:00,91.53,91.54,91.53,91.54,73600000.0
2008-03-26 05:59:00,91.54,91.56,91.53,91.56,78400000.0
2008-03-26 06:00:00,91.56,91.58,91.55,91.58,67500000.0
2008-03-26 06:01:00,91.58,91.62,91.58,91.62,68700000.0
2008-03-26 06:02:00,91.62,91.64,91.6,91.61,66200000.0
2008-03-26 06:03:00,91.61,91.63,91.6,91.63,66500000.0
2008-03-26 06:04:00,91.63,91.63,91.59,91.59,66200000.0
2008-03-26 06:05:00,91.59,91.6,91.59,91.59,66000000.0
2008-03-26 06:06:00,91.59,91.62,91.59,91.62,66500000.0
2008-03-26 06:07:00,91.62,91.62,91.6,91.62,66000000.0
2008-03-26 06:08:00,91.62,91.63,91.615,91.63,70800000.0
2008-03-26 06:09:00,91.63,91.63,91.62,91.63,66700000.0
2008-03-26 06:10:00,91.63,91.63,91.61,91.62,66600000.0
2008-03-26 06:11:00,91.62,91.62,91.6,91.61,76100000.0
2008-03-26 06:12:00,91.61,91.62,91.57,91.58,68600000.0
2008-03-26 06:13:00,91.58,91.585,91.58,91.585,72600000.0
2008-03-26 06:14:00,91.59,91.61,91.57,91.58,64800000.0
2008-03-26 06:15:00,91.58,91.59,91.56,91.58,93600000.0
2008-03-26 06:16:00,91.58,91.58,91.56,91.58,71400000.0
2008-03-26 06:17:00,91.58,91.6,91.545,91.58,78800000.0
2008-03-26 06:18:00,91.58,91.585,91.54,91.54,82300000.0
2008-03-26 06:19:00,91.54,91.56,91.54,91.56,68400000.0
2008-03-26 06:20:00,91.56,91.56,91.51,91.52,92100000.0
2008-03-26 06:21:00,91.52,91.52,91.48,91.51,78400000.0
2008-03-26 06:22:00,91.51,91.52,91.5,91.5,74800000.0
2008-03-26 06:23:00,91.5,91.52,91.5,91.51,71700000.0
2008-03-26 06:24:00,91.51,91.52,91.46,91.48,73600000.0
2008-03-26 06:25:00,91.48,91.53,91.48,91.51,127100000.0
2008-03-26 06:26:00,91.51,91.52,91.51,91.52,66900000.0
2008-03-26 06:27:00,91.53,91.55,91.52,91.54,71900000.0
2008-03-26 06:28:00,91.54,91.55,91.53,91.55,67400000.0
2008-03-26 06:29:00,91.55,91.56,91.54,91.54,71200000.0
2008-03-26 06:30:00,91.54,91.55,91.54,91.55,74300000.0
2008-03-26 06:31:00,91.55,91.62,91.55,91.62,79700000.0
2008-03-26 06:32:00,91.62,91.67,91.62,91.64,76800000.0
2008-03-26 06:33:00,91.64,91.67,91.64,91.67,100000000.0
2008-03-26 06:34:00,91.67,91.69,91.66,91.69,83500000.0
2008-03-26 06:35:00,91.69,91.7,91.68,91.695,80000000.0
2008-03-26 06:36:00,91.695,91.7,91.63,91.64,94600000.0
2008-03-26 06:37:00,91.64,91.66,91.59,91.62,85600000.0
2008-03-26 06:38:00,91.62,91.63,91.61,91.63,69400000.0
2008-03-26 06:39:00,91.63,91.63,91.61,91.63,69600000.0
2008-03-26 06:40:00,91.63,91.63,91.58,91.6,73100000.0
2008-03-26 06:41:00,91.6,91.6,91.56,91.58,71900000.0
2008-03-26 06:42:00,91.58,91.61,91.58,91.59,77600000.0
2008-03-26 06:43:00,91.59,91.62,91.59,91.59,66800000.0
2008-03-26 06:44:00,91.59,91.6,91.59,91.6,66300000.0
2008-03-26 06:45:00,91.6,91.61,91.6,91.61,66900000.0
2008-03-26 06:46:00,91.61,91.63,91.61,91.62,95300000.0
2008-03-26 06:47:00,91.62,91.63,91.61,91.61,93500000.0
2008-03-26 06:48:00,91.61,91.61,91.6,91.61,83700000.0
2008-03-26 06:49:00,91.61,91.61,91.575,91.58,99800000.0
2008-03-26 06:50:00,91.58,91.61,91.58,91.61,72800000.0
2008-03-26 06:51:00,91.61,91.63,91.61,91.62,66700000.0
2008-03-26 06:52:00,91.62,91.63,91.595,91.62,81100000.0
2008-03-26 06:53:00,91.62,91.64,91.6,91.61,68800000.0
2008-03-26 06:54:00,91.61,91.62,91.6,91.61,66300000.0
2008-03-26 06:55:00,91.61,91.61,91.6,91.6,66600000.0
2008-03-26 06:56:00,91.6,91.61,91.6,91.61,66600000.0
2008-03-26 06:57:00,91.61,91.61,91.585,91.61,81900000.0
2008-03-26 06:58:00,91.61,91.61,91.6,91.6,67200000.0
2008-03-26 06:59:00,91.6,91.63,91.59,91.61,109400000.0
2008-03-26 07:00:00,91.61,91.62,91.6,91.61,65700000.0
2008-03-26 07:01:00,91.61,91.62,91.61,91.62,68100000.0
2008-03-26 07:02:00,91.62,91.635,91.61,91.62,89800000.0
2008-03-26 07:03:00,91.62,91.625,91.62,91.625,120800000.0
2008-03-26 07:04:00,91.625,91.63,91.62,91.63,176000000.0
2008-03-26 07:05:00,91.63,91.63,91.6,91.61,182300000.0
2008-03-26 07:06:00,91.61,91.61,91.57,91.58,123500000.0
2008-03-26 07:07:00,91.58,91.595,91.565,91.595,138300000.0
2008-03-26 07:08:00,91.595,91.595,91.555,91.56,105500000.0
2008-03-26 07:09:00,91.56,91.57,91.56,91.565,132800000.0
2008-03-26 07:10:00,91.565,91.59,91.55,91.57,137500000.0
2008-03-26 07:11:00,91.57,91.575,91.55,91.56,107200000.0
2008-03-26 07:12:00,91.56,91.57,91.56,91.56,69300000.0
2008-03-26 07:13:00,91.56,91.56,91.55,91.56,69600000.0
2008-03-26 07:14:00,91.56,91.56,91.55,91.56,66500000.0
2008-03-26 07:15:00,91.56,91.56,91.55,91.55,72100000.0
2008-03-26 07:16:00,91.55,91.565,91.55,91.555,98300000.0
2008-03-26 07:17:00,91.555,91.555,91.525,91.525,106200000.0
2008-03-26 07:18:00,91.525,91.545,91.525,91.54,110600000.0
2008-03-26 07:19:00,91.54,91.55,91.525,91.545,88200000.0
2008-03-26 07:20:00,91.545,91.55,91.51,91.51,77300000.0
2008-03-26 07:21:00,91.51,91.54,91.51,91.54,73800000.0
2008-03-26 07:22:00,91.54,91.55,91.54,91.54,66700000.0
2008-03-26 07:23:00,91.54,91.56,91.54,91.55,73800000.0
2008-03-26 07:24:00,91.55,91.55,91.53,91.53,69700000.0
2008-03-26 07:25:00,91.53,91.59,91.53,91.575,108900000.0
2008-03-26 07:26:00,91.575,91.575,91.54,91.54,166200000.0
2008-03-26 07:27:00,91.54,91.575,91.54,91.555,367500000.0
2008-03-26 07:28:00,91.555,91.555,91.55,91.55,227300000.0
2008-03-26 07:29:00,91.55,91.555,91.53,91.54,71900000.0
2008-03-26 07:30:00,91.54,91.55,91.52,91.54,84600000.0
2008-03-26 07:31:00,91.54,91.55,91.54,91.54,66600000.0
2008-03-26 07:32:00,91.54,91.54,91.54,91.54,66600000.0
2008-03-26 07:33:00,91.54,91.54,91.54,91.54,66900000.0
2008-03-26 07:34:00,91.54,91.54,91.54,91.54,66600000.0
2008-03-26 07:35:00,91.54,91.54,91.52,91.52,65100000.0
2008-03-26 07:36:00,91.52,91.53,91.5,91.51,68900000.0
2008-03-26 07:37:00,91.51,91.51,91.49,91.51,66900000.0
2008-03-26 07:38:00,91.52,91.54,91.52,91.54,66600000.0
2008-03-26 07:39:00,91.54,91.55,91.54,91.54,74700000.0
2008-03-26 07:40:00,91.54,91.54,91.54,91.54,66300000.0
2008-03-26 07:41:00,91.54,91.54,91.54,91.54,66600000.0
2008-03-26 07:42:00,91.54,91.54,91.53,91.54,68300000.0
2008-03-26 07:43:00,91.54,91.54,91.51,91.51,66000000.0
2008-03-26 07:44:00,91.51,91.52,91.51,91.52,76000000.0
2008-03-26 07:45:00,91.52,91.53,91.52,91.53,65100000.0
2008-03-26 07:46:00,91.53,91.53,91.53,91.53,63900000.0
2008-03-26 07:47:00,91.53,91.53,91.53,91.53,66900000.0
2008-03-26 07:48:00,91.53,91.53,91.51,91.51,63800000.0
2008-03-26 07:49:00,91.51,91.535,91.51,91.53,70400000.0
2008-03-26 07:50:00,91.53,91.54,91.53,91.54,67200000.0
2008-03-26 07:51:00,91.54,91.55,91.54,91.54,66600000.0
2008-03-26 07:52:00,91.54,91.55,91.54,91.55,66300000.0
2008-03-26 07:53:00,91.55,91.56,91.54,91.54,67200000.0
2008-03-26 07:54:00,91.54,91.54,91.54,91.54,66600000.0
2008-03-26 07:55:00,91.54,91.56,91.54,91.54,67700000.0
2008-03-26 07:56:00,91.54,91.56,91.54,91.54,78200000.0
2008-03-26 07:57:00,91.54,91.58,91.54,91.58,69900000.0
2008-03-26 07:58:00,91.58,91.61,91.55,91.57,74100000.0
2008-03-26 07:59:00,91.57,91.57,91.56,91.57,69600000.0
2008-03-26 08:00:00,91.57,91.59,91.55,91.59,74800000.0
2008-03-26 08:01:00,91.59,91.6,91.59,91.6,70100000.0
2008-03-26 08:02:00,91.6,91.62,91.6,91.6,68000000.0
2008-03-26 08:03:00,91.6,91.63,91.58,91.58,65700000.0
2008-03-26 08:04:00,91.58,91.61,91.58,91.61,69000000.0
2008-03-26 08:05:00,91.61,91.66,91.61,91.65,101900000.0
2008-03-26 08:06:00,91.65,91.68,91.65,91.67,92700000.0
2008-03-26 08:07:00,91.67,91.67,91.66,91.66,65400000.0
2008-03-26 08:08:00,91.66,91.73,91.66,91.73,127100000.0
2008-03-26 08:09:00,91.73,91.76,91.72,91.74,94200000.0
2008-03-26 08:10:00,91.74,91.76,91.72,91.72,112300000.0
2008-03-26 08:11:00,91.72,91.73,91.71,91.71,84300000.0
2008-03-26 08:12:00,91.71,91.71,91.67,91.685,118600000.0
2008-03-26 08:13:00,91.685,91.685,91.62,91.62,121200000.0
2008-03-26 08:14:00,91.62,91.64,91.615,91.64,75300000.0
2008-03-26 08:15:00,91.64,91.675,91.64,91.675,72400000.0
2008-03-26 08:16:00,91.675,91.71,91.675,91.69,67100000.0
2008-03-26 08:17:00,91.69,91.7,91.67,91.685,74800000.0
2008-03-26 08:18:00,91.685,91.74,91.67,91.735,108000000.0
2008-03-26 08:19:00,91.74,91.75,91.68,91.69,83300000.0
2008-03-26 08:20:00,91.69,91.74,91.69,91.7,80100000.0
2008-03-26 08:21:00,91.7,91.7,91.655,91.67,88400000.0
2008-03-26 08:22:00,91.67,91.71,91.67,91.68,71700000.0
2008-03-26 08:23:00,91.68,91.69,91.64,91.67,66600000.0
2008-03-26 08:24:00,91.67,91.7,91.66,91.68,82900000.0
2008-03-26 08:25:00,91.68,91.69,91.66,91.66,67100000.0
2008-03-26 08:26:00,91.66,91.66,91.62,91.64,71500000.0
2008-03-26 08:27:00,91.64,91.66,91.64,91.65,68200000.0
2008-03-26 08:28:00,91.65,91.67,91.65,91.65,76200000.0
2008-03-26 08:29:00,91.64,91.64,91.615,91.64,77800000.0
2008-03-26 08:30:00,91.64,91.66,91.64,91.66,68100000.0
2008-03-26 08:31:00,91.66,91.67,91.64,91.67,82300000.0
2008-03-26 08:32:00,91.67,91.67,91.655,91.66,112800000.0
2008-03-26 08:33:00,91.66,91.67,91.65,91.67,86400000.0
2008-03-26 08:34:00,91.67,91.67,91.66,91.66,85300000.0
2008-03-26 08:35:00,91.66,91.68,91.65,91.67,99800000.0
2008-03-26 08:36:00,91.67,91.69,91.67,91.68,69800000.0
2008-03-26 08:37:00,91.68,91.69,91.67,91.685,68400000.0
2008-03-26 08:38:00,91.685,91.72,91.68,91.71,100000000.0
2008-03-26 08:39:00,91.71,91.73,91.71,91.72,81000000.0
2008-03-26 08:40:00,91.73,91.78,91.73,91.77,71700000.0
2008-03-26 08:41:00,91.77,91.79,91.745,91.79,87500000.0
2008-03-26 08:42:00,91.79,91.83,91.77,91.8,81000000.0
2008-03-26 08:43:00,91.8,91.8,91.77,91.79,79000000.0
2008-03-26 08:44:00,91.79,91.79,91.75,91.75,72100000.0
2008-03-26 08:45:00,91.745,91.76,91.745,91.745,77500000.0
2008-03-26 08:46:00,91.745,91.755,91.71,91.73,90600000.0
2008-03-26 08:47:00,91.73,91.745,91.72,91.73,89000000.0
2008-03-26 08:48:00,91.73,91.74,91.68,91.735,94100000.0
2008-03-26 08:49:00,91.735,91.755,91.735,91.74,92400000.0
2008-03-26 08:50:00,91.74,91.76,91.74,91.74,81700000.0
2008-03-26 08:51:00,91.74,91.75,91.72,91.735,76500000.0
2008-03-26 08:52:00,91.735,91.75,91.73,91.75,89000000.0
2008-03-26 08:53:00,91.75,91.75,91.72,91.72,65700000.0
2008-03-26 08:54:00,91.72,91.75,91.705,91.74,74100000.0
2008-03-26 08:55:00,91.74,91.74,91.71,91.73,82800000.0
2008-03-26 08:56:00,91.73,91.775,91.72,91.745,94500000.0
2008-03-26 08:57:00,91.74,91.75,91.71,91.73,113000000.0
2008-03-26 08:58:00,91.73,91.73,91.67,91.68,92100000.0
2008-03-26 08:59:00,91.68,91.68,91.655,91.66,91000000.0
2008-03-26 09:00:00,91.66,91.66,91.625,91.655,83000000.0
2008-03-26 09:01:00,91.655,91.68,91.65,91.67,85300000.0
2008-03-26 09:02:00,91.67,91.67,91.65,91.66,74400000.0
2008-03-26 09:03:00,91.66,91.66,91.635,91.65,77000000.0
2008-03-26 09:04:00,91.65,91.66,91.64,91.64,92000000.0
2008-03-26 09:05:00,91.64,91.66,91.64,91.66,70500000.0
2008-03-26 09:06:00,91.66,91.68,91.645,91.68,109900000.0
2008-03-26 09:07:00,91.68,91.68,91.66,91.67,77400000.0
2008-03-26 09:08:00,91.67,91.68,91.66,91.68,75100000.0
2008-03-26 09:09:00,91.68,91.69,91.66,91.66,73100000.0
2008-03-26 09:10:00,91.665,91.7,91.66,91.675,94200000.0
2008-03-26 09:11:00,91.68,91.69,91.67,91.68,95400000.0
2008-03-26 09:12:00,91.68,91.7,91.67,91.695,108000000.0
2008-03-26 09:13:00,91.695,91.725,91.69,91.71,94500000.0
2008-03-26 09:14:00,91.71,91.71,91.68,91.69,94200000.0
2008-03-26 09:15:00,91.69,91.69,91.655,91.655,126400000.0
2008-03-26 09:16:00,91.655,91.665,91.65,91.65,93900000.0
2008-03-26 09:17:00,91.65,91.65,91.625,91.625,101200000.0
2008-03-26 09:18:00,91.625,91.65,91.625,91.65,131100000.0
2008-03-26 09:19:00,91.65,91.65,91.63,91.63,71700000.0
2008-03-26 09:20:00,91.63,91.63,91.6,91.61,68900000.0
2008-03-26 09:21:00,91.61,91.61,91.57,91.59,75500000.0
2008-03-26 09:22:00,91.59,91.59,91.55,91.56,51000000.0
2008-03-26 09:23:00,91.56,91.56,91.54,91.56,79600000.0
2008-03-26 09:24:00,91.56,91.57,91.54,91.57,48500000.0
2008-03-26 09:25:00,91.57,91.585,91.54,91.54,44600000.0
2008-03-26 09:26:00,91.54,91.56,91.54,91.55,56200000.0
2008-03-26 09:27:00,91.55,91.585,91.55,91.585,102400000.0
2008-03-26 09:28:00,91.585,91.585,91.56,91.56,94800000.0
2008-03-26 09:29:00,91.56,91.58,91.53,91.58,85500000.0
2008-03-26 09:30:00,91.58,91.58,91.57,91.58,83800000.0
2008-03-26 09:31:00,91.58,91.625,91.58,91.62,66600000.0
2008-03-26 09:32:00,91.62,91.62,91.59,91.61,126200000.0
2008-03-26 09:33:00,91.61,91.615,91.59,91.61,140400000.0
2008-03-26 09:34:00,91.61,91.62,91.59,91.62,255300000.0
2008-03-26 09:35:00,91.62,91.66,91.62,91.625,118500000.0
2008-03-26 09:36:00,91.63,91.655,91.615,91.64,133100000.0
2008-03-26 09:37:00,91.64,91.67,91.64,91.66,125900000.0
2008-03-26 09:38:00,91.66,91.67,91.64,91.65,91600000.0
2008-03-26 09:39:00,91.65,91.68,91.65,91.68,88000000.0
2008-03-26 09:40:00,91.68,91.72,91.67,91.68,126400000.0
2008-03-26 09:41:00,91.68,91.72,91.68,91.72,87100000.0
2008-03-26 09:42:00,91.72,91.74,91.71,91.71,106600000.0
2008-03-26 09:43:00,91.71,91.72,91.67,91.67,116400000.0
2008-03-26 09:44:00,91.67,91.68,91.63,91.63,158200000.0
2008-03-26 09:45:00,91.63,91.655,91.625,91.635,354100000.0
2008-03-26 09:46:00,91.635,91.67,91.63,91.66,297600000.0
2008-03-26 09:47:00,91.66,91.69,91.66,91.69,179400000.0
2008-03-26 09:48:00,91.69,91.7,91.69,91.7,69400000.0
2008-03-26 09:49:00,91.7,91.7,91.68,91.69,289200000.0
2008-03-26 09:50:00,91.69,91.74,91.69,91.71,81900000.0
2008-03-26 09:51:00,91.71,91.76,91.71,91.745,76400000.0
2008-03-26 09:52:00,91.75,91.76,91.73,91.73,89600000.0
2008-03-26 09:53:00,91.73,91.745,91.73,91.74,112200000.0
2008-03-26 09:54:00,91.74,91.75,91.73,91.74,91900000.0
2008-03-26 09:55:00,91.74,91.76,91.73,91.73,78900000.0
2008-03-26 09:56:00,91.73,91.73,91.68,91.68,79100000.0
2008-03-26 09:57:00,91.68,91.69,91.66,91.66,77300000.0
2008-03-26 09:58:00,91.66,91.67,91.64,91.65,76400000.0
2008-03-26 09:59:00,91.65,91.66,91.63,91.65,85400000.0
2008-03-26 10:00:00,91.65,91.65,91.63,91.65,73500000.0
2008-03-26 10:01:00,91.65,91.65,91.62,91.65,95600000.0
2008-03-26 10:02:00,91.65,91.66,91.645,91.66,124200000.0
2008-03-26 10:03:00,91.66,91.71,91.66,91.68,53300000.0
2008-03-26 10:04:00,91.68,91.68,91.66,91.67,49600000.0
2008-03-26 10:05:00,91.67,91.67,91.66,91.66,45000000.0
2008-03-26 10:06:00,91.66,91.66,91.62,91.62,71000000.0
2008-03-26 10:07:00,91.62,91.62,91.585,91.595,169800000.0
2008-03-26 10:08:00,91.595,91.605,91.585,91.59,139800000.0
2008-03-26 10:09:00,91.59,91.61,91.58,91.58,87000000.0
2008-03-26 10:10:00,91.58,91.595,91.54,91.55,138900000.0
2008-03-26 10:11:00,91.55,91.55,91.47,91.485,74700000.0
2008-03-26 10:12:00,91.485,91.5,91.465,91.48,86000000.0
2008-03-26 10:13:00,91.485,91.56,91.46,91.515,130800000.0
2008-03-26 10:14:00,91.52,91.53,91.47,91.5,163500000.0
2008-03-26 10:15:00,91.5,91.51,91.47,91.47,110400000.0
2008-03-26 10:16:00,91.47,91.48,91.43,91.45,149800000.0
2008-03-26 10:17:00,91.45,91.475,91.445,91.47,268500000.0
2008-03-26 10:18:00,91.47,91.5,91.46,91.475,309800000.0
2008-03-26 10:19:00,91.475,91.53,91.47,91.52,287400000.0
2008-03-26 10:20:00,91.52,91.55,91.51,91.53,201500000.0
2008-03-26 10:21:00,91.53,91.53,91.5,91.51,67000000.0
2008-03-26 10:22:00,91.51,91.52,91.48,91.48,84700000.0
2008-03-26 10:23:00,91.48,91.49,91.46,91.49,65000000.0
2008-03-26 10:24:00,91.49,91.51,91.465,91.465,286200000.0
2008-03-26 10:25:00,91.465,91.475,91.415,91.425,332500000.0
2008-03-26 10:26:00,91.425,91.43,91.355,91.355,421500000.0
2008-03-26 10:27:00,91.355,91.36,91.29,91.305,752800000.0
2008-03-26 10:28:00,91.305,91.335,91.305,91.325,674600000.0
2008-03-26 10:29:00,91.325,91.325,91.255,91.28,734700000.0
2008-03-26 10:30:00,91.28,91.29,91.245,91.25,370300000.0
2008-03-26 10:31:00,91.255,91.31,91.25,91.29,304400000.0
2008-03-26 10:32:00,91.29,91.305,91.27,91.3,355900000.0
2008-03-26 10:33:00,91.3,91.31,91.24,91.26,274800000.0
2008-03-26 10:34:00,91.26,91.27,91.205,91.21,315400000.0
2008-03-26 10:35:00,91.21,91.255,91.205,91.25,427700000.0
2008-03-26 10:36:00,91.25,91.25,91.195,91.21,428200000.0
2008-03-26 10:37:00,91.21,91.25,91.205,91.25,454500000.0
2008-03-26 10:38:00,91.25,91.3,91.245,91.27,370700000.0
2008-03-26 10:39:00,91.27,91.285,91.245,91.27,279000000.0
2008-03-26 10:40:00,91.27,91.295,91.265,91.285,337600000.0
2008-03-26 10:41:00,91.285,91.295,91.255,91.26,253600000.0
2008-03-26 10:42:00,91.26,91.27,91.195,91.2,394300000.0
2008-03-26 10:43:00,91.2,91.2,91.145,91.15,546600000.0
2008-03-26 10:44:00,91.15,91.185,91.135,91.17,575100000.0
2008-03-26 10:45:00,91.17,91.18,91.155,91.175,139800000.0
2008-03-26 10:46:00,91.175,91.22,91.175,91.22,116100000.0
2008-03-26 10:47:00,91.22,91.22,91.15,91.165,392500000.0
2008-03-26 10:48:00,91.165,91.185,91.15,91.185,604900000.0
2008-03-26 10:49:00,91.185,91.195,91.16,91.185,488300000.0
2008-03-26 10:50:00,91.185,91.195,91.175,91.19,592600000.0
2008-03-26 10:51:00,91.19,91.2,91.165,91.18,471900000.0
2008-03-26 10:52:00,91.18,91.21,91.155,91.205,458900000.0
2008-03-26 10:53:00,91.205,91.27,91.205,91.245,542700000.0
2008-03-26 10:54:00,91.245,91.255,91.22,91.255,319100000.0
2008-03-26 10:55:00,91.255,91.285,91.25,91.27,274500000.0
2008-03-26 10:56:00,91.27,91.285,91.265,91.265,400300000.0
2008-03-26 10:57:00,91.265,91.27,91.23,91.235,477800000.0
2008-03-26 10:58:00,91.225,91.255,91.195,91.245,390600000.0
2008-03-26 10:59:00,91.245,91.26,91.225,91.255,516500000.0
2008-03-26 11:00:00,91.255,91.305,91.245,91.275,267900000.0
2008-03-26 11:01:00,91.28,91.345,91.275,91.325,335700000.0
2008-03-26 11:02:00,91.325,91.36,91.275,91.355,440900000.0
2008-03-26 11:03:00,91.35,91.405,91.35,91.405,447200000.0
2008-03-26 11:04:00,91.41,91.51,91.395,91.51,130560000.0
2008-03-26 11:05:00,91.51,91.63,91.51,91.62,155100000.0
2008-03-26 11:06:00,91.62,91.62,91.49,91.52,196500000.0
2008-03-26 11:07:00,91.52,91.58,91.51,91.56,118800000.0
2008-03-26 11:08:00,91.56,91.59,91.47,91.48,134500000.0
2008-03-26 11:09:00,91.48,91.49,91.36,91.44,114100000.0
2008-03-26 11:10:00,91.44,91.46,91.4,91.43,113800000.0
2008-03-26 11:11:00,91.43,91.43,91.37,91.425,95300000.0
2008-03-26 11:12:00,91.42,91.46,91.4,91.46,91300000.0
2008-03-26 11:13:00,91.46,91.47,91.38,91.46,77000000.0
2008-03-26 11:14:00,91.46,91.46,91.41,91.43,67600000.0
2008-03-26 11:15:00,91.43,91.44,91.41,91.42,92800000.0
2008-03-26 11:16:00,91.42,91.45,91.415,91.45,177900000.0
2008-03-26 11:17:00,91.45,91.46,91.42,91.45,133900000.0
2008-03-26 11:18:00,91.455,91.465,91.425,91.43,270100000.0
2008-03-26 11:19:00,91.43,91.44,91.35,91.39,125300000.0
2008-03-26 11:20:00,91.39,91.45,91.35,91.39,150400000.0
2008-03-26 11:21:00,91.39,91.44,91.39,91.43,101200000.0
2008-03-26 11:22:00,91.43,91.47,91.43,91.47,293000000.0
2008-03-26 11:23:00,91.47,91.5,91.44,91.445,178500000.0
2008-03-26 11:24:00,91.445,91.48,91.43,91.45,186800000.0
2008-03-26 11:25:00,91.45,91.45,91.295,91.3,261100000.0
2008-03-26 11:26:00,91.3,91.3,91.2,91.25,126700000.0
2008-03-26 11:27:00,91.25,91.275,91.215,91.215,212500000.0
2008-03-26 11:28:00,91.215,91.23,91.18,91.19,200600000.0
2008-03-26 11:29:00,91.19,91.19,91.06,91.07,101800000.0
2008-03-26 11:30:00,91.07,91.085,90.96,90.98,156200000.0
2008-03-26 11:31:00,90.98,91.03,90.97,90.99,95400000.0
2008-03-26 11:32:00,90.99,91.03,90.965,90.965,158300000.0
2008-03-26 11:33:00,90.96,90.97,90.915,90.96,175400000.0
2008-03-26 11:34:00,90.96,90.99,90.91,90.96,193200000.0
2008-03-26 11:35:00,90.965,91.0,90.95,90.97,228000000.0
2008-03-26 11:36:00,90.97,91.01,90.95,90.96,219900000.0
2008-03-26 11:37:00,90.95,90.97,90.865,90.865,179400000.0
2008-03-26 11:38:00,90.865,90.9,90.82,90.9,374000000.0
2008-03-26 11:39:00,90.9,90.9,90.815,90.875,269400000.0
2008-03-26 11:40:00,90.875,90.88,90.71,90.72,124800000.0
2008-03-26 11:41:00,90.73,90.8,90.73,90.79,136800000.0
2008-03-26 11:42:00,90.79,90.84,90.79,90.8,227100000.0
2008-03-26 11:43:00,90.8,90.81,90.76,90.795,154100000.0
2008-03-26 11:44:00,90.79,90.84,90.735,90.82,289800000.0
2008-03-26 11:45:00,90.83,90.83,90.795,90.81,134800000.0
2008-03-26 11:46:00,90.81,90.835,90.77,90.835,148800000.0
2008-03-26 11:47:00,90.83,90.92,90.83,90.9,236800000.0
2008-03-26 11:48:00,90.9,90.93,90.89,90.92,129200000.0
2008-03-26 11:49:00,90.92,90.98,90.91,90.97,90800000.0
2008-03-26 11:50:00,90.97,91.03,90.96,91.03,152600000.0
2008-03-26 11:51:00,91.03,91.03,90.98,90.985,126300000.0
2008-03-26 11:52:00,90.99,91.03,90.975,90.99,143100000.0
2008-03-26 11:53:00,90.99,91.01,90.98,91.01,127900000.0
2008-03-26 11:54:00,91.01,91.02,90.99,91.0,58400000.0
2008-03-26 11:55:00,91.0,91.04,90.97,90.99,256600000.0
2008-03-26 11:56:00,90.99,90.99,90.93,90.98,177800000.0
2008-03-26 11:57:00,90.98,90.98,90.94,90.98,156600000.0
2008-03-26 11:58:00,90.98,91.02,90.98,91.02,139900000.0
2008-03-26 11:59:00,91.03,91.07,91.01,91.06,131300000.0
2008-03-26 12:00:00,91.06,91.09,91.06,91.08,119400000.0
2008-03-26 12:01:00,91.08,91.09,91.06,91.065,258900000.0
2008-03-26 12:02:00,91.065,91.12,91.05,91.12,125000000.0
2008-03-26 12:03:00,91.12,91.15,91.08,91.115,285700000.0
2008-03-26 12:04:00,91.115,91.16,91.11,91.16,240300000.0
2008-03-26 12:05:00,91.145,91.175,91.14,91.175,124400000.0
2008-03-26 12:06:00,91.175,91.21,91.175,91.2,190000000.0
2008-03-26 12:07:00,91.2,91.24,91.2,91.2,147900000.0
2008-03-26 12:08:00,91.2,91.205,91.165,91.19,130800000.0
2008-03-26 12:09:00,91.19,91.27,91.18,91.235,167200000.0
2008-03-26 12:10:00,91.235,91.235,91.145,91.145,133700000.0
2008-03-26 12:11:00,91.145,91.19,91.13,91.18,116500000.0
2008-03-26 12:12:00,91.18,91.185,91.135,91.16,365000000.0
2008-03-26 12:13:00,91.16,91.165,91.105,91.13,278600000.0
2008-03-26 12:14:00,91.13,91.13,91.075,91.1,312700000.0
2008-03-26 12:15:00,91.1,91.13,91.095,91.12,314000000.0
2008-03-26 12:16:00,91.12,91.15,91.075,91.15,305000000.0
2008-03-26 12:17:00,91.155,91.18,91.125,91.17,280300000.0
2008-03-26 12:18:00,91.17,91.185,91.145,91.155,351400000.0
2008-03-26 12:19:00,91.155,91.175,91.13,91.175,237600000.0
2008-03-26 12:20:00,91.175,91.205,91.175,91.195,453800000.0
2008-03-26 12:21:00,91.195,91.195,91.13,91.135,473000000.0
2008-03-26 12:22:00,91.135,91.15,91.115,91.135,647200000.0
2008-03-26 12:23:00,91.135,91.2,91.135,91.19,382900000.0
2008-03-26 12:24:00,91.19,91.23,91.18,91.225,373300000.0
2008-03-26 12:25:00,91.225,91.225,91.205,91.215,545000000.0
2008-03-26 12:26:00,91.215,91.245,91.21,91.245,438600000.0
2008-03-26 12:27:00,91.25,91.31,91.25,91.3,281900000.0
2008-03-26 12:28:00,91.3,91.3,91.26,91.29,93900000.0
2008-03-26 12:29:00,91.29,91.32,91.28,91.32,108800000.0
2008-03-26 12:30:00,91.32,91.34,91.3,91.33,144500000.0
2008-03-26 12:31:00,91.33,91.35,91.315,91.35,101800000.0
2008-03-26 12:32:00,91.36,91.37,91.34,91.35,82300000.0
2008-03-26 12:33:00,91.35,91.36,91.335,91.35,127200000.0
2008-03-26 12:34:00,91.35,91.37,91.33,91.34,189300000.0
2008-03-26 12:35:00,91.34,91.35,91.3,91.31,118900000.0
2008-03-26 12:36:00,91.31,91.33,91.3,91.3,250400000.0
2008-03-26 12:37:00,91.3,91.33,91.3,91.3,109500000.0
2008-03-26 12:38:00,91.3,91.32,91.3,91.3,167000000.0
2008-03-26 12:39:00,91.3,91.3,91.26,91.28,193300000.0
2008-03-26 12:40:00,91.28,91.28,91.245,91.245,172700000.0
2008-03-26 12:41:00,91.245,91.28,91.245,91.26,285000000.0
2008-03-26 12:42:00,91.265,91.28,91.26,91.26,48800000.0
2008-03-26 12:43:00,91.26,91.28,91.26,91.26,82300000.0
2008-03-26 12:44:00,91.26,91.27,91.26,91.27,67000000.0
2008-03-26 12:45:00,91.27,91.27,91.25,91.26,60000000.0
2008-03-26 12:46:00,91.26,91.29,91.26,91.26,81800000.0
2008-03-26 12:47:00,91.26,91.26,91.23,91.24,108700000.0
2008-03-26 12:48:00,91.24,91.25,91.19,91.205,125000000.0
2008-03-26 12:49:00,91.205,91.205,91.13,91.13,480200000.0
2008-03-26 12:50:00,91.13,91.13,91.07,91.125,359200000.0
2008-03-26 12:51:00,91.125,91.165,91.095,91.16,523600000.0
2008-03-26 12:52:00,91.16,91.165,91.11,91.115,431000000.0
2008-03-26 12:53:00,91.115,91.125,91.075,91.075,411200000.0
2008-03-26 12:54:00,91.075,91.08,91.015,91.04,540500000.0
2008-03-26 12:55:00,91.045,91.1,91.035,91.075,422300000.0
2008-03-26 12:56:00,91.075,91.125,91.065,91.11,377800000.0
2008-03-26 12:57:00,91.11,91.145,91.1,91.105,552300000.0
2008-03-26 12:58:00,91.11,91.11,91.05,91.055,353100000.0
2008-03-26 12:59:00,91.055,91.125,91.05,91.115,416800000.0
2008-03-26 13:00:00,91.115,91.25,91.1,91.25,334800000.0
2008-03-26 13:01:00,91.245,91.31,91.22,91.23,262400000.0
2008-03-26 13:02:00,91.23,91.25,91.19,91.225,237900000.0
2008-03-26 13:03:00,91.225,91.245,91.21,91.24,189800000.0
2008-03-26 13:04:00,91.24,91.25,91.24,91.25,164200000.0
2008-03-26 13:05:00,91.25,91.26,91.24,91.25,106400000.0
2008-03-26 13:06:00,91.25,91.28,91.245,91.26,161100000.0
2008-03-26 13:07:00,91.265,91.3,91.255,91.3,97200000.0
2008-03-26 13:08:00,91.3,91.3,91.285,91.29,91800000.0
2008-03-26 13:09:00,91.29,91.325,91.285,91.3,194700000.0
2008-03-26 13:10:00,91.3,91.33,91.3,91.315,260400000.0
2008-03-26 13:11:00,91.31,91.39,91.3,91.39,176300000.0
2008-03-26 13:12:00,91.39,91.41,91.37,91.39,308700000.0
2008-03-26 13:13:00,91.39,91.46,91.38,91.415,251200000.0
2008-03-26 13:14:00,91.415,91.45,91.4,91.45,221500000.0
2008-03-26 13:15:00,91.45,91.48,91.44,91.48,163600000.0
2008-03-26 13:16:00,91.48,91.48,91.43,91.435,164300000.0
2008-03-26 13:17:00,91.44,91.53,91.435,91.505,200200000.0
2008-03-26 13:18:00,91.505,91.56,91.5,91.53,151700000.0
2008-03-26 13:19:00,91.535,91.55,91.53,91.54,146600000.0
2008-03-26 13:20:00,91.54,91.66,91.54,91.64,243000000.0
2008-03-26 13:21:00,91.64,91.71,91.64,91.705,204600000.0
2008-03-26 13:22:00,91.705,91.71,91.66,91.69,234800000.0
2008-03-26 13:23:00,91.69,91.69,91.59,91.65,191500000.0
2008-03-26 13:24:00,91.65,91.67,91.64,91.67,137300000.0
2008-03-26 13:25:00,91.67,91.71,91.64,91.7,106500000.0
2008-03-26 13:26:00,91.7,91.71,91.66,91.68,75700000.0
2008-03-26 13:27:00,91.68,91.7,91.68,91.69,86900000.0
2008-03-26 13:28:00,91.69,91.76,91.69,91.75,121800000.0
2008-03-26 13:29:00,91.75,91.75,91.69,91.71,153400000.0
2008-03-26 13:30:00,91.71,91.72,91.695,91.695,229300000.0
2008-03-26 13:31:00,91.695,91.695,91.65,91.66,155500000.0
2008-03-26 13:32:00,91.66,91.68,91.65,91.65,167200000.0
2008-03-26 13:33:00,91.65,91.66,91.64,91.64,119900000.0
2008-03-26 13:34:00,91.64,91.65,91.61,91.63,110100000.0
2008-03-26 13:35:00,91.63,91.675,91.62,91.65,186800000.0
2008-03-26 13:36:00,91.65,91.68,91.63,91.675,295400000.0
2008-03-26 13:37:00,91.67,91.715,91.67,91.71,132000000.0
2008-03-26 13:38:00,91.71,91.725,91.67,91.695,211600000.0
2008-03-26 13:39:00,91.7,91.705,91.69,91.7,189100000.0
2008-03-26 13:40:00,91.7,91.7,91.675,91.685,175800000.0
2008-03-26 13:41:00,91.685,91.705,91.68,91.705,299600000.0
2008-03-26 13:42:00,91.705,91.72,91.68,91.68,236100000.0
2008-03-26 13:43:00,91.68,91.7,91.64,91.66,225900000.0
2008-03-26 13:44:00,91.665,91.685,91.665,91.67,187300000.0
2008-03-26 13:45:00,91.67,91.67,91.635,91.64,277300000.0
2008-03-26 13:46:00,91.64,91.64,91.6,91.6,98200000.0
2008-03-26 13:47:00,91.6,91.61,91.52,91.525,176100000.0
2008-03-26 13:48:00,91.525,91.56,91.525,91.54,164400000.0
2008-03-26 13:49:00,91.54,91.54,91.51,91.51,160700000.0
2008-03-26 13:50:00,91.51,91.525,91.5,91.52,227200000.0
2008-03-26 13:51:00,91.52,91.52,91.435,91.435,235300000.0
2008-03-26 13:52:00,91.44,91.45,91.42,91.43,115700000.0
2008-03-26 13:53:00,91.43,91.45,91.405,91.425,146800000.0
2008-03-26 13:54:00,91.425,91.48,91.42,91.48,189700000.0
2008-03-26 13:55:00,91.48,91.51,91.48,91.51,132800000.0
2008-03-26 13:56:00,91.51,91.535,91.505,91.52,182100000.0
2008-03-26 13:57:00,91.52,91.52,91.49,91.49,148100000.0
2008-03-26 13:58:00,91.49,91.53,91.49,91.51,370700000.0
2008-03-26 13:59:00,91.515,91.55,91.51,91.535,195600000.0
2008-03-26 14:00:00,91.535,91.55,91.51,91.51,180200000.0
2008-03-26 14:01:00,91.5,91.51,91.49,91.51,156200000.0
2008-03-26 14:02:00,91.51,91.51,91.43,91.43,105600000.0
2008-03-26 14:03:00,91.435,91.465,91.43,91.45,173100000.0
2008-03-26 14:04:00,91.45,91.47,91.44,91.46,119100000.0
2008-03-26 14:05:00,91.46,91.46,91.405,91.42,222700000.0
2008-03-26 14:06:00,91.42,91.44,91.42,91.44,148600000.0
2008-03-26 14:07:00,91.44,91.46,91.44,91.45,108100000.0
2008-03-26 14:08:00,91.45,91.45,91.43,91.43,118000000.0
2008-03-26 14:09:00,91.43,91.45,91.43,91.43,103200000.0
2008-03-26 14:10:00,91.43,91.445,91.415,91.44,102700000.0
2008-03-26 14:11:00,91.44,91.44,91.4,91.41,129400000.0
2008-03-26 14:12:00,91.41,91.43,91.39,91.39,93100000.0
2008-03-26 14:13:00,91.39,91.42,91.375,91.39,116600000.0
2008-03-26 14:14:00,91.39,91.41,91.39,91.41,154600000.0
2008-03-26 14:15:00,91.41,91.44,91.41,91.435,137800000.0
2008-03-26 14:16:00,91.435,91.46,91.435,91.455,230000000.0
2008-03-26 14:17:00,91.46,91.48,91.43,91.44,89900000.0
2008-03-26 14:18:00,91.44,91.49,91.42,91.47,173200000.0
2008-03-26 14:19:00,91.47,91.48,91.305,91.375,251900000.0
2008-03-26 14:20:00,91.365,91.375,91.335,91.365,389100000.0
2008-03-26 14:21:00,91.365,91.41,91.365,91.4,331600000.0
2008-03-26 14:22:00,91.39,91.415,91.38,91.41,196500000.0
2008-03-26 14:23:00,91.41,91.41,91.325,91.345,221800000.0
2008-03-26 14:24:00,91.34,91.34,91.3,91.33,183100000.0
2008-03-26 14:25:00,91.33,91.37,91.33,91.36,196300000.0
2008-03-26 14:26:00,91.36,91.36,91.33,91.35,294600000.0
2008-03-26 14:27:00,91.35,91.36,91.32,91.33,220000000.0
2008-03-26 14:28:00,91.33,91.33,91.31,91.31,126600000.0
2008-03-26 14:29:00,91.31,91.325,91.255,91.265,215300000.0
2008-03-26 14:30:00,91.265,91.265,91.09,91.16,175740000.0
2008-03-26 14:31:00,91.155,91.155,91.1,91.12,108600000.0
2008-03-26 14:32:00,91.12,91.14,91.09,91.13,197780000.0
2008-03-26 14:33:00,91.125,91.15,91.09,91.09,201720000.0
2008-03-26 14:34:00,91.09,91.09,91.03,91.05,148140000.0
2008-03-26 14:35:00,91.05,91.125,91.05,91.12,132340000.0
2008-03-26 14:36:00,91.12,91.14,91.075,91.14,97980000.0
2008-03-26 14:37:00,91.125,91.24,91.12,91.22,230600000.0
2008-03-26 14:38:00,91.22,91.22,91.19,91.22,105800000.0
2008-03-26 14:39:00,91.22,91.23,91.205,91.23,111400000.0
2008-03-26 14:40:00,91.23,91.27,91.23,91.25,83900000.0
2008-03-26 14:41:00,91.25,91.29,91.25,91.285,103400000.0
2008-03-26 14:42:00,91.285,91.42,91.285,91.38,340400000.0
2008-03-26 14:43:00,91.375,91.39,91.32,91.33,336900000.0
2008-03-26 14:44:00,91.33,91.38,91.33,91.345,214700000.0
2008-03-26 14:45:00,91.345,91.36,91.325,91.35,227000000.0
2008-03-26 14:46:00,91.35,91.35,91.33,91.35,163200000.0
2008-03-26 14:47:00,91.35,91.35,91.33,91.35,65200000.0
2008-03-26 14:48:00,91.35,91.35,91.33,91.35,143800000.0
2008-03-26 14:49:00,91.35,91.35,91.33,91.335,235900000.0
2008-03-26 14:50:00,91.335,91.35,91.335,91.35,92000000.0
2008-03-26 14:51:00,91.35,91.37,91.34,91.35,281100000.0
2008-03-26 14:52:00,91.35,91.365,91.315,91.33,223300000.0
2008-03-26 14:53:00,91.33,91.355,91.33,91.355,963100000.0
2008-03-26 14:54:00,91.355,91.37,91.335,91.335,250600000.0
2008-03-26 14:55:00,91.335,91.36,91.335,91.36,99100000.0
2008-03-26 14:56:00,91.36,91.36,91.34,91.34,88600000.0
2008-03-26 14:57:00,91.34,91.35,91.315,91.35,288400000.0
2008-03-26 14:58:00,91.35,91.36,91.35,91.35,82800000.0
2008-03-26 14:59:00,91.35,91.35,91.3,91.31,150700000.0
2008-03-26 15:00:00,91.31,91.34,91.3,91.33,85400000.0
2008-03-26 15:01:00,91.33,91.34,91.3,91.31,77400000.0
2008-03-26 15:02:00,91.31,91.33,91.31,91.32,124600000.0
2008-03-26 15:03:00,91.32,91.34,91.32,91.34,160800000.0
2008-03-26 15:04:00,91.34,91.34,91.31,91.31,162800000.0
2008-03-26 15:05:00,91.31,91.34,91.31,91.33,68700000.0
2008-03-26 15:06:00,91.33,91.39,91.33,91.39,113700000.0
2008-03-26 15:07:00,91.39,91.425,91.37,91.415,118100000.0
2008-03-26 15:08:00,91.415,91.415,91.38,91.38,107100000.0
2008-03-26 15:09:00,91.38,91.41,91.35,91.41,66800000.0
2008-03-26 15:10:00,91.41,91.44,91.41,91.43,65100000.0
2008-03-26 15:11:00,91.43,91.48,91.43,91.47,68300000.0
2008-03-26 15:12:00,91.48,91.5,91.47,91.49,69200000.0
2008-03-26 15:13:00,91.49,91.49,91.42,91.43,67900000.0
2008-03-26 15:14:00,91.43,91.47,91.41,91.47,78200000.0
2008-03-26 15:15:00,91.47,91.49,91.43,91.47,73100000.0
2008-03-26 15:16:00,91.47,91.47,91.41,91.42,102100000.0
2008-03-26 15:17:00,91.42,91.42,91.4,91.41,177300000.0
2008-03-26 15:18:00,91.41,91.42,91.39,91.415,136400000.0
2008-03-26 15:19:00,91.415,91.44,91.405,91.44,140200000.0
2008-03-26 15:20:00,91.44,91.45,91.4,91.41,107100000.0
2008-03-26 15:21:00,91.41,91.43,91.39,91.39,87200000.0
2008-03-26 15:22:00,91.39,91.4,91.37,91.4,166100000.0
2008-03-26 15:23:00,91.4,91.42,91.39,91.39,177600000.0
2008-03-26 15:24:00,91.39,91.42,91.38,91.42,88200000.0
2008-03-26 15:25:00,91.42,91.44,91.41,91.44,64500000.0
2008-03-26 15:26:00,91.44,91.44,91.4,91.4,85500000.0
2008-03-26 15:27:00,91.4,91.43,91.39,91.39,298700000.0
2008-03-26 15:28:00,91.39,91.4,91.37,91.38,78300000.0
2008-03-26 15:29:00,91.38,91.38,91.36,91.38,102100000.0
2008-03-26 15:30:00,91.38,91.4,91.34,91.35,220900000.0
2008-03-26 15:31:00,91.35,91.4,91.335,91.36,129000000.0
2008-03-26 15:32:00,91.35,91.4,91.34,91.4,91600000.0
2008-03-26 15:33:00,91.38,91.39,91.31,91.34,67700000.0
2008-03-26 15:34:00,91.34,91.37,91.33,91.35,62100000.0
2008-03-26 15:35:00,91.35,91.35,91.27,91.28,69300000.0
2008-03-26 15:36:00,91.28,91.28,91.21,91.23,90000000.0
2008-03-26 15:37:00,91.23,91.32,91.21,91.3,374400000.0
2008-03-26 15:38:00,91.3,91.35,91.28,91.34,73400000.0
2008-03-26 15:39:00,91.34,91.36,91.285,91.34,142500000.0
2008-03-26 15:40:00,91.34,91.39,91.33,91.35,258900000.0
2008-03-26 15:41:00,91.35,91.36,91.31,91.35,332700000.0
2008-03-26 15:42:00,91.35,91.355,91.275,91.28,477800000.0
2008-03-26 15:43:00,91.28,91.28,91.24,91.24,204400000.0
2008-03-26 15:44:00,91.24,91.315,91.235,91.29,226900000.0
2008-03-26 15:45:00,91.29,91.295,91.18,91.19,240600000.0
2008-03-26 15:46:00,91.19,91.21,91.16,91.16,1117000000.0
2008-03-26 15:47:00,91.16,91.17,91.12,91.16,1420000000.0
2008-03-26 15:48:00,91.16,91.17,91.1,91.11,1027200000.0
2008-03-26 15:49:00,91.11,91.11,91.06,91.08,1309200000.0
2008-03-26 15:50:00,91.08,91.13,91.08,91.1,945600000.0
2008-03-26 15:51:00,91.1,91.11,91.06,91.08,1037600000.0
2008-03-26 15:52:00,91.07,91.11,91.07,91.1,904000000.0
2008-03-26 15:53:00,91.1,91.15,91.1,91.15,1087200000.0
2008-03-26 15:54:00,91.15,91.15,91.08,91.09,784000000.0
2008-03-26 15:55:00,91.09,91.09,91.07,91.08,1165600000.0
2008-03-26 15:56:00,91.08,91.1,91.07,91.08,1217600000.0
2008-03-26 15:57:00,91.08,91.1,91.06,91.08,960800000.0
2008-03-26 15:58:00,91.08,91.14,91.07,91.11,780000000.0
2008-03-26 15:59:00,91.11,91.14,91.05,91.07,808800000.0
2008-03-26 16:00:00,91.08,91.26,91.07,91.26,786500000.0
2008-03-26 16:01:00,91.26,91.27,91.21,91.24,930400000.0
2008-03-26 16:02:00,91.24,91.28,91.21,91.24,1290399998.0
2008-03-26 16:03:00,91.24,91.26,91.23,91.23,1148900000.0
2008-03-26 16:04:00,91.23,91.27,91.23,91.26,1178400000.0
2008-03-26 16:05:00,91.26,91.32,91.25,91.32,1058800000.0
2008-03-26 16:06:00,91.32,91.37,91.31,91.35,862400000.0
2008-03-26 16:07:00,91.35,91.39,91.35,91.39,1003200000.0
2008-03-26 16:08:00,91.39,91.44,91.39,91.43,843200000.0
2008-03-26 16:09:00,91.43,91.45,91.42,91.45,828800000.0
2008-03-26 16:10:00,91.46,91.53,91.46,91.5,1008000000.0
2008-03-26 16:11:00,91.5,91.5,91.45,91.46,777600000.0
2008-03-26 16:12:00,91.46,91.46,91.44,91.45,1161800000.0
2008-03-26 16:13:00,91.45,91.45,91.42,91.42,1104800000.0
2008-03-26 16:14:00,91.42,91.42,91.36,91.37,1267800000.0
2008-03-26 16:15:00,91.37,91.43,91.37,91.4,1298000000.0
2008-03-26 16:16:00,91.4,91.4,91.37,91.38,1461200000.0
2008-03-26 16:17:00,91.38,91.39,91.35,91.36,1256600000.0
2008-03-26 16:18:00,91.36,91.37,91.35,91.36,953200000.0
2008-03-26 16:19:00,91.36,91.36,91.31,91.32,1235000000.0
2008-03-26 16:20:00,91.32,91.33,91.31,91.33,1309800000.0
2008-03-26 16:21:00,91.33,91.34,91.32,91.32,1294400000.0
2008-03-26 16:22:00,91.32,91.36,91.32,91.35,837400000.0
2008-03-26 16:23:00,91.35,91.37,91.35,91.35,851400000.0
2008-03-26 16:24:00,91.35,91.41,91.35,91.4,1315400000.0
2008-03-26 16:25:00,91.4,91.42,91.35,91.36,858200000.0
2008-03-26 16:26:00,91.36,91.37,91.31,91.31,1034000000.0
2008-03-26 16:27:00,91.31,91.34,91.31,91.31,1094600000.0
2008-03-26 16:28:00,91.31,91.32,91.29,91.29,797600000.0
2008-03-26 16:29:00,91.29,91.33,91.29,91.29,654600000.0
2008-03-26 16:30:00,91.29,91.3,91.26,91.28,887800000.0
2008-03-26 16:31:00,91.27,91.31,91.26,91.29,899800000.0
2008-03-26 16:32:00,91.29,91.29,91.25,91.25,447800000.0
2008-03-26 16:33:00,91.21,91.28,91.2,91.27,699400000.0
2008-03-26 16:34:00,91.27,91.28,91.24,91.28,843600000.0
2008-03-26 16:35:00,91.28,91.3,91.27,91.3,939200000.0
2008-03-26 16:36:00,91.3,91.34,91.3,91.33,733000000.0
2008-03-26 16:37:00,91.33,91.37,91.33,91.34,768400000.0
2008-03-26 16:38:00,91.34,91.35,91.31,91.34,781000000.0
2008-03-26 16:39:00,91.34,91.35,91.33,91.33,742200000.0
2008-03-26 16:40:00,91.33,91.35,91.3,91.3,757000000.0
2008-03-26 16:41:00,91.3,91.31,91.25,91.25,772200000.0
2008-03-26 16:42:00,91.25,91.3,91.25,91.27,1011800000.0
2008-03-26 16:43:00,91.27,91.28,91.24,91.26,889000000.0
2008-03-26 16:44:00,91.26,91.27,91.22,91.23,839600000.0
2008-03-26 16:45:00,91.23,91.27,91.21,91.21,880800000.0
2008-03-26 16:46:00,91.21,91.21,91.17,91.18,1124200000.0
2008-03-26 16:47:00,91.18,91.19,91.14,91.17,684000000.0
2008-03-26 16:48:00,91.17,91.22,91.17,91.21,672000000.0
2008-03-26 16:49:00,91.22,91.22,91.16,91.17,849600000.0
2008-03-26 16:50:00,91.17,91.21,91.16,91.21,850800000.0
2008-03-26 16:51:00,91.21,91.22,91.17,91.19,783200000.0
2008-03-26 16:52:00,91.19,91.25,91.17,91.24,799600000.0
2008-03-26 16:53:00,91.24,91.27,91.23,91.26,698200000.0
2008-03-26 16:54:00,91.26,91.27,91.21,91.22,793400000.0
2008-03-26 16:55:00,91.22,91.24,91.21,91.24,679000000.0
2008-03-26 16:56:00,91.23,91.23,91.19,91.2,1032400000.0
2008-03-26 16:57:00,91.2,91.23,91.16,91.16,1027800000.0
2008-03-26 16:58:00,91.16,91.21,91.14,91.18,728400000.0
2008-03-26 16:59:00,91.18,91.19,91.14,91.15,743600000.0
2008-03-26 17:00:00,91.15,91.18,91.14,91.17,862400000.0
2008-03-26 17:01:00,91.17,91.17,91.13,91.15,921400000.0
2008-03-26 17:02:00,91.15,91.15,91.11,91.15,852000000.0
2008-03-26 17:03:00,91.15,91.17,91.105,91.12,1046400000.0
2008-03-26 17:04:00,91.12,91.15,91.11,91.14,1000600000.0
2008-03-26 17:05:00,91.14,91.21,91.14,91.2,985800000.0
2008-03-26 17:06:00,91.2,91.23,91.18,91.22,810800000.0
2008-03-26 17:07:00,91.21,91.24,91.2,91.24,887600000.0
2008-03-26 17:08:00,91.24,91.24,91.18,91.2,956000000.0
2008-03-26 17:09:00,91.19,91.2,91.17,91.17,1137100000.0
2008-03-26 17:10:00,91.17,91.22,91.16,91.19,795400000.0
2008-03-26 17:11:00,91.19,91.2,91.16,91.19,897200000.0
2008-03-26 17:12:00,91.19,91.24,91.19,91.2,841600000.0
2008-03-26 17:13:00,91.2,91.21,91.16,91.16,646600000.0
2008-03-26 17:14:00,91.16,91.18,91.15,91.17,682300000.0
2008-03-26 17:15:00,91.17,91.2,91.14,91.18,977100000.0
2008-03-26 17:16:00,91.18,91.21,91.15,91.17,792700000.0
2008-03-26 17:17:00,91.17,91.19,91.16,91.16,831200000.0
2008-03-26 17:18:00,91.15,91.16,91.13,91.13,250600000.0
2008-03-26 17:19:00,91.13,91.16,91.12,91.16,669800000.0
2008-03-26 17:20:00,91.16,91.17,91.15,91.17,309600000.0
2008-03-26 17:21:00,91.17,91.21,91.17,91.21,622400000.0
2008-03-26 17:22:00,91.21,91.21,91.14,91.18,601200000.0
2008-03-26 17:23:00,91.18,91.2,91.18,91.19,351400000.0
2008-03-26 17:24:00,91.19,91.21,91.15,91.16,638600000.0
2008-03-26 17:25:00,91.16,91.24,91.16,91.23,667500000.0
2008-03-26 17:26:00,91.23,91.29,91.23,91.26,848500000.0
2008-03-26 17:27:00,91.26,91.29,91.24,91.28,729600000.0
2008-03-26 17:28:00,91.28,91.33,91.28,91.32,656000000.0
2008-03-26 17:29:00,91.32,91.36,91.29,91.35,1214800000.0
2008-03-26 17:30:00,91.35,91.36,91.32,91.36,1471200000.0
2008-03-26 17:31:00,91.36,91.39,91.35,91.36,1071600000.0
2008-03-26 17:32:00,91.36,91.42,91.35,91.39,865100000.0
2008-03-26 17:33:00,91.39,91.4,91.38,91.38,1094600000.0
2008-03-26 17:34:00,91.38,91.42,91.37,91.42,1110900000.0
2008-03-26 17:35:00,91.42,91.42,91.37,91.38,705000000.0
2008-03-26 17:36:00,91.38,91.38,91.34,91.34,957200000.0
2008-03-26 17:37:00,91.34,91.39,91.34,91.39,829800000.0
2008-03-26 17:38:00,91.39,91.39,91.34,91.37,730000000.0
2008-03-26 17:39:00,91.37,91.37,91.32,91.33,895400000.0
2008-03-26 17:40:00,91.33,91.34,91.29,91.31,851700000.0
2008-03-26 17:41:00,91.31,91.32,91.29,91.3,1002000000.0
2008-03-26 17:42:00,91.3,91.31,91.27,91.27,1108400000.0
2008-03-26 17:43:00,91.27,91.28,91.23,91.24,1188700000.0
2008-03-26 17:44:00,91.24,91.26,91.24,91.25,1250000000.0
2008-03-26 17:45:00,91.25,91.25,91.2,91.21,1394600000.0
2008-03-26 17:46:00,91.21,91.26,91.19,91.26,1284200000.0
2008-03-26 17:47:00,91.26,91.31,91.24,91.29,1157200000.0
2008-03-26 17:48:00,91.29,91.33,91.28,91.32,808000000.0
2008-03-26 17:49:00,91.32,91.34,91.3,91.32,1215800000.0
2008-03-26 17:50:00,91.33,91.33,91.29,91.3,1004600000.0
2008-03-26 17:51:00,91.3,91.35,91.3,91.32,1140000000.0
2008-03-26 17:52:00,91.32,91.33,91.29,91.3,764800000.0
2008-03-26 17:53:00,91.3,91.3,91.27,91.27,1077600000.0
2008-03-26 17:54:00,91.27,91.31,91.27,91.29,845400000.0
2008-03-26 17:55:00,91.29,91.29,91.25,91.25,1067600000.0
2008-03-26 17:56:00,91.25,91.27,91.22,91.22,919200000.0
2008-03-26 17:57:00,91.22,91.24,91.21,91.24,810200000.0
2008-03-26 17:58:00,91.24,91.27,91.23,91.24,782600000.0
2008-03-26 17:59:00,91.23,91.24,91.14,91.14,810000000.0
2008-03-26 18:00:00,91.14,91.16,91.11,91.14,766600000.0
2008-03-26 18:01:00,91.14,91.18,91.13,91.16,743300000.0
2008-03-26 18:02:00,91.16,91.18,91.15,91.17,749200000.0
2008-03-26 18:03:00,91.17,91.19,91.15,91.17,1064800000.0
2008-03-26 18:04:00,91.17,91.17,91.14,91.16,1002600000.0
2008-03-26 18:05:00,91.16,91.17,91.15,91.165,754000000.0
2008-03-26 18:06:00,91.165,91.165,91.12,91.12,501600000.0
2008-03-26 18:07:00,91.12,91.15,91.1,91.13,871400000.0
2008-03-26 18:08:00,91.13,91.16,91.11,91.12,842200000.0
2008-03-26 18:09:00,91.11,91.12,91.09,91.1,898800000.0
2008-03-26 18:10:00,91.1,91.13,91.09,91.12,918000000.0
2008-03-26 18:11:00,91.12,91.13,91.1,91.11,937800000.0
2008-03-26 18:12:00,91.11,91.12,91.09,91.11,781000000.0
2008-03-26 18:13:00,91.11,91.12,91.1,91.1,866400000.0
2008-03-26 18:14:00,91.1,91.11,91.08,91.09,833000000.0
2008-03-26 18:15:00,91.09,91.12,91.09,91.11,674400000.0
2008-03-26 18:16:00,91.11,91.12,91.09,91.09,513000000.0
2008-03-26 18:17:00,91.09,91.1,91.07,91.07,604600000.0
2008-03-26 18:18:00,91.07,91.08,91.05,91.06,552400000.0
2008-03-26 18:19:00,91.06,91.08,91.06,91.08,612800000.0
2008-03-26 18:20:00,91.08,91.09,91.06,91.06,803800000.0
2008-03-26 18:21:00,91.06,91.07,91.0,91.01,600400000.0
2008-03-26 18:22:00,91.01,91.02,90.97,91.0,690800000.0
2008-03-26 18:23:00,91.0,91.06,91.0,91.04,970200000.0
2008-03-26 18:24:00,91.04,91.05,91.0,91.01,988000000.0
2008-03-26 18:25:00,91.01,91.01,90.99,91.01,1075000000.0
2008-03-26 18:26:00,91.01,91.08,91.01,91.07,746400000.0
2008-03-26 18:27:00,91.07,91.08,91.04,91.06,893200000.0
2008-03-26 18:28:00,91.06,91.1,91.06,91.1,777800000.0
2008-03-26 18:29:00,91.1,91.1,91.06,91.09,589600000.0
2008-03-26 18:30:00,91.09,91.14,91.07,91.12,760800000.0
2008-03-26 18:31:00,91.13,91.19,91.12,91.18,841600000.0
2008-03-26 18:32:00,91.18,91.2,91.18,91.19,658200000.0
2008-03-26 18:33:00,91.19,91.21,91.17,91.19,966900000.0
2008-03-26 18:34:00,91.19,91.2,91.16,91.16,875300000.0
2008-03-26 18:35:00,91.16,91.18,91.16,91.18,893100000.0
2008-03-26 18:36:00,91.18,91.18,91.14,91.14,817100000.0
2008-03-26 18:37:00,91.14,91.15,91.07,91.07,861400000.0
2008-03-26 18:38:00,91.07,91.08,91.06,91.06,1177800000.0
2008-03-26 18:39:00,91.06,91.06,91.03,91.05,1159100000.0
2008-03-26 18:40:00,91.05,91.06,91.01,91.04,1123200000.0
2008-03-26 18:41:00,91.04,91.06,91.03,91.06,1169800000.0
2008-03-26 18:42:00,91.06,91.08,91.04,91.06,1002100000.0
2008-03-26 18:43:00,91.06,91.07,91.06,91.07,1435200000.0
2008-03-26 18:44:00,91.07,91.07,91.02,91.06,836200000.0
2008-03-26 18:45:00,91.06,91.06,90.97,91.01,942000000.0
2008-03-26 18:46:00,91.01,91.07,91.0,91.04,985000000.0
2008-03-26 18:47:00,91.04,91.05,91.03,91.03,794000000.0
2008-03-26 18:48:00,91.03,91.09,91.02,91.07,1064600000.0
2008-03-26 18:49:00,91.07,91.1,91.06,91.09,960200000.0
2008-03-26 18:50:00,91.09,91.09,91.04,91.05,732800000.0
2008-03-26 18:51:00,91.05,91.08,91.04,91.05,888400000.0
2008-03-26 18:52:00,91.05,91.07,91.03,91.04,1311600000.0
2008-03-26 18:53:00,91.04,91.04,91.01,91.01,1019000000.0
2008-03-26 18:54:00,91.01,91.01,90.95,90.95,1030400000.0
2008-03-26 18:55:00,90.95,90.98,90.95,90.97,927000000.0
2008-03-26 18:56:00,90.97,90.97,90.9,90.95,913200000.0
2008-03-26 18:57:00,90.95,90.98,90.93,90.97,606000000.0
2008-03-26 18:58:00,90.985,91.0,90.98,90.98,156000000.0
2008-03-26 18:59:00,90.98,90.98,90.93,90.93,814800000.0
2008-03-26 19:00:00,90.93,90.93,90.9,90.93,735600000.0
2008-03-26 19:01:00,90.94,90.94,90.9,90.9,938000000.0
2008-03-26 19:02:00,90.9,90.91,90.9,90.9,1145300000.0
2008-03-26 19:03:00,90.9,90.92,90.9,90.9,938000000.0
2008-03-26 19:04:00,90.9,90.98,90.9,90.96,1283100000.0
2008-03-26 19:05:00,90.96,91.03,90.95,91.01,1069800000.0
2008-03-26 19:06:00,91.01,91.01,90.93,90.95,1039000000.0
2008-03-26 19:07:00,90.95,90.95,90.9,90.93,875400000.0
2008-03-26 19:08:00,90.93,90.94,90.92,90.94,1021000000.0
2008-03-26 19:09:00,90.94,90.95,90.94,90.95,1336000000.0
2008-03-26 19:10:00,90.95,90.97,90.95,90.95,1020000000.0
2008-03-26 19:11:00,90.95,91.04,90.95,91.02,1159000000.0
2008-03-26 19:12:00,91.02,91.06,90.99,91.05,920000000.0
2008-03-26 19:13:00,91.05,91.07,91.05,91.05,988000000.0
2008-03-26 19:14:00,91.05,91.15,91.05,91.14,1050900000.0
2008-03-26 19:15:00,91.14,91.14,91.11,91.13,899800000.0
2008-03-26 19:16:00,91.13,91.14,91.12,91.13,800900000.0
2008-03-26 19:17:00,91.14,91.14,91.06,91.06,1066000000.0
2008-03-26 19:18:00,91.06,91.12,91.06,91.11,1204500000.0
2008-03-26 19:19:00,91.11,91.15,91.1,91.13,786700000.0
2008-03-26 19:20:00,91.13,91.17,91.13,91.14,697400000.0
2008-03-26 19:21:00,91.14,91.18,91.13,91.17,840200000.0
2008-03-26 19:22:00,91.17,91.17,91.14,91.15,771200000.0
2008-03-26 19:23:00,91.15,91.17,91.13,91.15,833600000.0
2008-03-26 19:24:00,91.15,91.17,91.15,91.16,706000000.0
2008-03-26 19:25:00,91.16,91.21,91.16,91.21,887800000.0
2008-03-26 19:26:00,91.21,91.27,91.2,91.25,978600000.0
2008-03-26 19:27:00,91.25,91.26,91.24,91.24,1072100000.0
2008-03-26 19:28:00,91.24,91.25,91.24,91.25,1093600000.0
2008-03-26 19:29:00,91.25,91.25,91.22,91.22,876400000.0
2008-03-26 19:30:00,91.24,91.25,91.19,91.19,964600000.0
2008-03-26 19:31:00,91.19,91.21,91.16,91.16,640600000.0
2008-03-26 19:32:00,91.16,91.17,91.11,91.11,699600000.0
2008-03-26 19:33:00,91.11,91.11,91.05,91.06,905400000.0
2008-03-26 19:34:00,91.06,91.09,91.04,91.06,977600000.0
2008-03-26 19:35:00,91.06,91.08,91.04,91.07,933400000.0
2008-03-26 19:36:00,91.07,91.07,90.99,91.0,857600000.0
2008-03-26 19:37:00,91.0,91.03,90.98,90.99,867000000.0
2008-03-26 19:38:00,90.99,90.99,90.97,90.99,1075600000.0
2008-03-26 19:39:00,90.99,91.01,90.96,91.0,1176800000.0
2008-03-26 19:40:00,91.0,91.05,90.99,91.04,1100400000.0
2008-03-26 19:41:00,91.04,91.05,91.01,91.02,505000000.0
2008-03-26 19:42:00,91.02,91.065,91.02,91.03,713000000.0
2008-03-26 19:43:00,91.02,91.02,90.97,90.98,908800000.0
2008-03-26 19:44:00,90.98,91.03,90.98,91.03,911600000.0
2008-03-26 19:45:00,91.03,91.03,91.0,91.03,869800000.0
2008-03-26 19:46:00,91.03,91.06,91.02,91.05,791000000.0
2008-03-26 19:47:00,91.05,91.09,91.05,91.06,765800000.0
2008-03-26 19:48:00,91.06,91.14,91.06,91.14,854400000.0
2008-03-26 19:49:00,91.14,91.15,91.1,91.1,750400000.0
2008-03-26 19:50:00,91.1,91.11,91.09,91.09,836200000.0
2008-03-26 19:51:00,91.09,91.15,91.09,91.15,981600000.0
2008-03-26 19:52:00,91.15,91.17,91.13,91.13,743300000.0
2008-03-26 19:53:00,91.13,91.13,91.08,91.08,950000000.0
2008-03-26 19:54:00,91.08,91.08,91.06,91.06,958300000.0
2008-03-26 19:55:00,91.06,91.06,91.03,91.03,854900000.0
2008-03-26 19:56:00,91.03,91.05,91.01,91.02,453800000.0
2008-03-26 19:57:00,91.02,91.02,90.98,91.0,814300000.0
2008-03-26 19:58:00,91.0,91.0,90.94,90.95,1012300000.0
2008-03-26 19:59:00,90.95,91.02,90.94,91.02,881000000.0
2008-03-26 20:00:00,91.02,91.02,90.93,90.94,784600000.0
2008-03-26 20:01:00,90.94,91.01,90.94,90.97,858600000.0
2008-03-26 20:02:00,90.97,90.97,90.9,90.9,858200000.0
2008-03-26 20:03:00,90.9,90.9,90.84,90.87,1003600000.0
2008-03-26 20:04:00,90.87,90.89,90.86,90.89,1138400000.0
2008-03-26 20:05:00,90.89,90.91,90.88,90.88,781000000.0
2008-03-26 20:06:00,90.88,90.92,90.87,90.91,668000000.0
2008-03-26 20:07:00,90.9,90.92,90.87,90.87,896200000.0
2008-03-26 20:08:00,90.87,90.87,90.83,90.86,748400000.0
2008-03-26 20:09:00,90.86,90.89,90.84,90.86,1016200000.0
2008-03-26 20:10:00,90.86,90.88,90.84,90.88,800000000.0
2008-03-26 20:11:00,90.88,90.89,90.86,90.87,560000000.0
2008-03-26 20:12:00,90.87,90.88,90.87,90.87,825600000.0
2008-03-26 20:13:00,90.87,90.92,90.87,90.92,1039000000.0
2008-03-26 20:14:00,90.92,90.96,90.92,90.96,1521600000.0
2008-03-26 20:15:00,90.96,91.07,90.96,91.06,737600000.0
2008-03-26 20:16:00,91.07,91.08,91.05,91.07,681200000.0
2008-03-26 20:17:00,91.07,91.11,91.06,91.1,611800000.0
2008-03-26 20:18:00,91.1,91.14,91.09,91.13,693000000.0
2008-03-26 20:19:00,91.14,91.17,91.13,91.16,677600000.0
2008-03-26 20:20:00,91.16,91.16,91.12,91.12,756200000.0
2008-03-26 20:21:00,91.12,91.12,91.11,91.12,666600000.0
2008-03-26 20:22:00,91.12,91.12,91.06,91.06,942800000.0
2008-03-26 20:23:00,91.06,91.1,91.05,91.1,1044600000.0
2008-03-26 20:24:00,91.1,91.1,91.07,91.07,803000000.0
2008-03-26 20:25:00,91.06,91.07,91.03,91.07,751000000.0
2008-03-26 20:26:00,91.07,91.08,91.04,91.08,740600000.0
2008-03-26 20:27:00,91.08,91.08,91.05,91.05,787400000.0
2008-03-26 20:28:00,91.05,91.07,91.05,91.05,894600000.0
2008-03-26 20:29:00,91.05,91.06,91.03,91.04,1045200000.0
2008-03-26 20:30:00,91.04,91.05,91.03,91.03,1005800000.0
2008-03-26 20:31:00,91.03,91.04,91.02,91.04,878600000.0
2008-03-26 20:32:00,91.04,91.07,91.03,91.06,806800000.0
2008-03-26 20:33:00,91.08,91.08,91.07,91.08,856800000.0
2008-03-26 20:34:00,91.08,91.1,91.08,91.1,637200000.0
2008-03-26 20:35:00,91.1,91.12,91.07,91.11,674600000.0
2008-03-26 20:36:00,91.11,91.12,91.09,91.09,695000000.0
2008-03-26 20:37:00,91.09,91.11,91.09,91.09,770000000.0
2008-03-26 20:38:00,91.09,91.1,91.08,91.08,822800000.0
2008-03-26 20:39:00,91.08,91.08,91.07,91.07,1051800000.0
2008-03-26 20:40:00,91.07,91.08,91.07,91.08,1303800000.0
2008-03-26 20:41:00,91.08,91.09,91.07,91.08,970200000.0
2008-03-26 20:42:00,91.08,91.09,91.07,91.08,861200000.0
2008-03-26 20:43:00,91.08,91.1,91.08,91.09,616000000.0
2008-03-26 20:44:00,91.09,91.1,91.07,91.07,753800000.0
2008-03-26 20:45:00,91.07,91.09,91.07,91.09,591200000.0
2008-03-26 20:46:00,91.09,91.09,91.06,91.07,549800000.0
2008-03-26 20:47:00,91.07,91.07,91.07,91.07,939000000.0
2008-03-26 20:48:00,91.07,91.08,91.07,91.08,1494000000.0
2008-03-26 20:49:00,91.08,91.08,91.06,91.06,1063800000.0
2008-03-26 20:50:00,91.06,91.09,91.06,91.09,870600000.0
2008-03-26 20:51:00,91.09,91.09,91.04,91.04,1014800000.0
2008-03-26 20:52:00,91.04,91.08,91.03,91.08,992400000.0
2008-03-26 20:53:00,91.08,91.13,91.08,91.12,569800000.0
2008-03-26 20:54:00,91.12,91.12,91.1,91.1,799000000.0
2008-03-26 20:55:00,91.1,91.11,91.09,91.1,755600000.0
2008-03-26 20:56:00,91.1,91.12,91.09,91.12,754400000.0
2008-03-26 20:57:00,91.12,91.13,91.11,91.12,856000000.0
2008-03-26 20:58:00,91.12,91.13,91.11,91.13,603400000.0
2008-03-26 20:59:00,91.13,91.33,91.13,91.33,939200000.0
2008-03-26 21:00:00,91.33,91.43,91.33,91.43,518300000.0
2008-03-26 21:01:00,91.43,91.45,91.35,91.35,458400000.0
2008-03-26 21:02:00,91.35,91.36,91.34,91.36,600800000.0
2008-03-26 21:03:00,91.36,91.38,91.33,91.36,670800000.0
2008-03-26 21:04:00,91.36,91.37,91.32,91.32,725600000.0
2008-03-26 21:05:00,91.32,91.33,91.29,91.29,478400000.0
2008-03-26 21:06:00,91.29,91.3,91.27,91.29,435600000.0
2008-03-26 21:07:00,91.29,91.33,91.28,91.29,448800000.0
2008-03-26 21:08:00,91.29,91.3,91.28,91.29,529600000.0
2008-03-26 21:09:00,91.29,91.32,91.28,91.31,420200000.0
2008-03-26 21:10:00,91.31,91.36,91.3,91.35,745600000.0
2008-03-26 21:11:00,91.35,91.35,91.29,91.29,628400000.0
2008-03-26 21:12:00,91.29,91.29,91.23,91.24,678800000.0
2008-03-26 21:13:00,91.24,91.24,91.18,91.2,473600000.0
2008-03-26 21:14:00,91.2,91.22,91.17,91.18,499600000.0
2008-03-26 21:15:00,91.18,91.28,91.18,91.28,511200000.0
2008-03-26 21:16:00,91.28,91.31,91.28,91.29,528400000.0
2008-03-26 21:17:00,91.29,91.29,91.23,91.23,367200000.0
2008-03-26 21:18:00,91.23,91.23,91.22,91.23,385600000.0
2008-03-26 21:19:00,91.23,91.23,91.19,91.2,657600000.0
2008-03-26 21:20:00,91.2,91.2,91.19,91.19,637600000.0
2008-03-26 21:21:00,91.19,91.2,91.16,91.19,815600000.0
2008-03-26 21:22:00,91.19,91.19,91.18,91.18,547200000.0
2008-03-26 21:23:00,91.18,91.21,91.18,91.19,704800000.0
2008-03-26 21:24:00,91.19,91.21,91.19,91.19,554400000.0
2008-03-26 21:25:00,91.19,91.2,91.19,91.19,484800000.0
2008-03-26 21:26:00,91.19,91.21,91.19,91.21,502400000.0
2008-03-26 21:27:00,91.21,91.22,91.2,91.2,591200000.0
2008-03-26 21:28:00,91.2,91.21,91.2,91.21,673600000.0
2008-03-26 21:29:00,91.21,91.21,91.16,91.17,374400000.0
2008-03-26 21:30:00,91.17,91.17,91.12,91.16,680000000.0
2008-03-26 21:31:00,91.16,91.19,91.15,91.16,647200000.0
2008-03-26 21:32:00,91.16,91.18,91.15,91.18,653600000.0
2008-03-26 21:33:00,91.18,91.18,91.15,91.18,535200000.0
2008-03-26 21:34:00,91.18,91.19,91.17,91.17,762400000.0
2008-03-26 21:35:00,91.17,91.17,91.16,91.16,1079000000.0
2008-03-26 21:36:00,91.16,91.16,91.14,91.14,617600000.0
2008-03-26 21:37:00,91.14,91.14,91.135,91.14,206500000.0
2008-03-26 21:38:00,91.14,91.14,91.14,91.14,170800000.0
2008-03-26 21:39:00,91.14,91.14,91.09,91.1,415000000.0
2008-03-26 21:40:00,91.1,91.19,91.1,91.19,822900000.0
2008-03-26 21:41:00,91.19,91.21,91.19,91.2,561600000.0
2008-03-26 21:42:00,91.2,91.21,91.19,91.2,614800000.0
2008-03-26 21:43:00,91.2,91.21,91.18,91.18,488400000.0
2008-03-26 21:44:00,91.18,91.19,91.17,91.19,580800000.0
2008-03-26 21:45:00,91.19,91.21,91.19,91.2,589600000.0
2008-03-26 21:46:00,91.2,91.2,91.16,91.16,578400000.0
2008-03-26 21:47:00,91.16,91.18,91.16,91.18,669000000.0
2008-03-26 21:48:00,91.18,91.19,91.18,91.18,508000000.0
2008-03-26 21:49:00,91.18,91.19,91.18,91.19,397600000.0
2008-03-26 21:50:00,91.19,91.22,91.18,91.21,738200000.0
2008-03-26 21:51:00,91.21,91.29,91.21,91.24,455200000.0
2008-03-26 21:52:00,91.24,91.24,91.18,91.18,561600000.0
2008-03-26 21:53:00,91.18,91.26,91.18,91.24,614000000.0
2008-03-26 21:54:00,91.24,91.24,91.22,91.22,662400000.0
2008-03-26 21:55:00,91.22,91.23,91.22,91.23,384800000.0
2008-03-26 21:56:00,91.23,91.27,91.22,91.25,468000000.0
2008-03-26 21:57:00,91.25,91.25,91.24,91.25,372400000.0
2008-03-26 21:58:00,91.25,91.28,91.24,91.28,544800000.0
2008-03-26 21:59:00,91.28,91.33,91.28,91.3,916000000.0
2008-03-26 22:00:00,91.3,91.32,91.3,91.32,552400000.0
2008-03-26 22:01:00,91.32,91.32,91.27,91.27,554800000.0
2008-03-26 22:02:00,91.27,91.28,91.22,91.24,644800000.0
2008-03-26 22:03:00,91.24,91.28,91.22,91.24,508000000.0
2008-03-26 22:04:00,91.24,91.26,91.23,91.24,500400000.0
2008-03-26 22:05:00,91.23,91.24,91.22,91.22,708000000.0
2008-03-26 22:06:00,91.22,91.22,91.19,91.19,746400000.0
2008-03-26 22:07:00,91.19,91.19,91.17,91.18,404800000.0
2008-03-26 22:08:00,91.18,91.18,91.15,91.16,428000000.0
2008-03-26 22:09:00,91.16,91.16,91.15,91.15,616500000.0
2008-03-26 22:10:00,91.15,91.15,91.12,91.15,448500000.0
2008-03-26 22:11:00,91.15,91.15,91.15,91.15,476300000.0
2008-03-26 22:12:00,91.15,91.15,91.1,91.1,579200000.0
2008-03-26 22:13:00,91.1,91.13,91.1,91.12,628000000.0
2008-03-26 22:14:00,91.12,91.12,91.08,91.09,580000000.0
2008-03-26 22:15:00,91.09,91.12,91.08,91.09,424800000.0
2008-03-26 22:16:00,91.09,91.11,91.08,91.09,543200000.0
2008-03-26 22:17:00,91.09,91.09,91.07,91.08,576800000.0
2008-03-26 22:18:00,91.08,91.09,91.08,91.09,437600000.0
2008-03-26 22:19:00,91.09,91.11,91.07,91.1,791200000.0
2008-03-26 22:20:00,91.1,91.1,91.09,91.1,679200000.0
2008-03-26 22:21:00,91.1,91.1,91.08,91.08,658400000.0
2008-03-26 22:22:00,91.08,91.1,91.08,91.09,374400000.0
2008-03-26 22:23:00,91.09,91.11,91.09,91.11,366400000.0
2008-03-26 22:24:00,91.11,91.11,91.07,91.09,359200000.0
2008-03-26 22:25:00,91.09,91.09,91.05,91.06,696400000.0
2008-03-26 22:26:00,91.06,91.06,91.04,91.05,465600000.0
2008-03-26 22:27:00,91.05,91.06,91.05,91.05,504000000.0
2008-03-26 22:28:00,91.05,91.07,91.02,91.02,556000000.0
2008-03-26 22:29:00,91.02,91.03,91.01,91.03,1123200000.0
2008-03-26 22:30:00,91.03,91.03,91.01,91.03,805600000.0
2008-03-26 22:31:00,91.03,91.03,91.0,91.02,780400000.0
2008-03-26 22:32:00,91.02,91.02,91.0,91.0,696000000.0
2008-03-26 22:33:00,91.0,91.04,90.99,91.03,1048800000.0
2008-03-26 22:34:00,91.03,91.03,90.99,91.02,926400000.0
2008-03-26 22:35:00,91.02,91.02,91.01,91.01,929600000.0
2008-03-26 22:36:00,91.01,91.01,91.0,91.0,794400000.0
2008-03-26 22:37:00,91.0,91.02,91.0,91.02,998400000.0
2008-03-26 22:38:00,91.02,91.03,91.01,91.01,905600000.0
2008-03-26 22:39:00,91.01,91.01,90.99,90.99,821600000.0
2008-03-26 22:40:00,90.99,91.02,90.99,91.0,1056000000.0
2008-03-26 22:41:00,91.0,91.02,91.0,91.01,744000000.0
2008-03-26 22:42:00,91.01,91.02,91.0,91.01,1188000000.0
2008-03-26 22:43:00,91.01,91.05,91.01,91.05,743200000.0
2008-03-26 22:44:00,91.04,91.05,91.04,91.05,1384000000.0
2008-03-26 22:45:00,91.05,91.05,91.02,91.02,923600000.0
2008-03-26 22:46:00,91.02,91.04,91.02,91.03,727600000.0
2008-03-26 22:47:00,91.03,91.07,91.03,91.07,1083200000.0
2008-03-26 22:48:00,91.07,91.175,91.05,91.16,722400000.0
2008-03-26 22:49:00,91.16,91.19,91.16,91.18,584400000.0
2008-03-26 22:50:00,91.18,91.19,91.15,91.155,512000000.0
2008-03-26 22:51:00,91.155,91.165,91.13,91.16,621600000.0
2008-03-26 22:52:00,91.16,91.19,91.16,91.19,800000000.0
2008-03-26 22:53:00,91.19,91.19,91.18,91.18,1107200000.0
2008-03-26 22:54:00,91.18,91.18,91.165,91.17,664000000.0
2008-03-26 22:55:00,91.17,91.27,91.17,91.23,698000000.0
2008-03-26 22:56:00,91.23,91.23,91.15,91.17,653600000.0
2008-03-26 22:57:00,91.17,91.17,91.13,91.17,725200000.0
2008-03-26 22:58:00,91.17,91.19,91.17,91.17,534400000.0
2008-03-26 22:59:00,91.17,91.23,91.15,91.22,760400000.0
2008-03-26 23:00:00,91.22,91.27,91.22,91.26,1291600000.0
2008-03-26 23:01:00,91.26,91.27,91.22,91.25,1716800000.0
2008-03-26 23:02:00,91.25,91.26,91.24,91.24,839200000.0
2008-03-26 23:03:00,91.24,91.24,91.18,91.19,577800000.0
2008-03-26 23:04:00,91.19,91.25,91.19,91.25,238900000.0
2008-03-26 23:05:00,91.25,91.25,91.25,91.25,214400000.0
2008-03-26 23:06:00,91.25,91.25,91.22,91.22,277300000.0
2008-03-26 23:07:00,91.21,91.22,91.21,91.22,194500000.0
2008-03-26 23:08:00,91.22,91.23,91.21,91.21,48700000.0
2008-03-26 23:09:00,91.21,91.21,91.195,91.2,146500000.0
2008-03-26 23:10:00,91.2,91.2,91.17,91.17,221200000.0
2008-03-26 23:11:00,91.17,91.185,91.16,91.185,292900000.0
2008-03-26 23:12:00,91.185,91.195,91.17,91.185,223300000.0
2008-03-26 23:13:00,91.185,91.185,91.145,91.145,130900000.0
2008-03-26 23:14:00,91.145,91.145,91.125,91.13,263000000.0
2008-03-26 23:15:00,91.13,91.14,91.06,91.085,120000000.0
2008-03-26 23:16:00,91.085,91.11,91.02,91.11,185000000.0
2008-03-26 23:17:00,91.11,91.14,91.105,91.135,96500000.0
2008-03-26 23:18:00,91.135,91.135,91.13,91.13,45200000.0
2008-03-26 23:19:00,91.13,91.15,91.13,91.15,152200000.0
2008-03-26 23:20:00,91.15,91.15,91.125,91.15,144700000.0
2008-03-26 23:21:00,91.15,91.15,91.12,91.13,286400000.0
2008-03-26 23:22:00,91.13,91.14,91.105,91.135,265000000.0
2008-03-26 23:23:00,91.135,91.15,91.12,91.125,262000000.0
2008-03-26 23:24:00,91.125,91.13,91.1,91.12,118100000.0
2008-03-26 23:25:00,91.12,91.13,91.105,91.13,94300000.0
2008-03-26 23:26:00,91.13,91.16,91.125,91.155,266300000.0
2008-03-26 23:27:00,91.155,91.155,91.13,91.135,85300000.0
2008-03-26 23:28:00,91.135,91.18,91.135,91.18,48600000.0
2008-03-26 23:29:00,91.18,91.18,91.14,91.14,139100000.0
2008-03-26 23:30:00,91.14,91.15,91.13,91.14,55100000.0
2008-03-26 23:31:00,91.14,91.14,91.1,91.11,44400000.0
2008-03-26 23:32:00,91.11,91.13,91.09,91.11,45000000.0
2008-03-26 23:33:00,91.11,91.12,91.1,91.1,44200000.0
2008-03-26 23:34:00,91.1,91.1,91.1,91.1,44400000.0
2008-03-26 23:35:00,91.1,91.11,91.1,91.11,44400000.0
2008-03-26 23:36:00,91.11,91.11,91.1,91.1,44200000.0
2008-03-26 23:37:00,91.1,91.1,91.1,91.1,44400000.0
2008-03-26 23:38:00,91.1,91.11,91.09,91.1,44000000.0
2008-03-26 23:39:00,91.1,91.1,91.1,91.1,45000000.0
2008-03-26 23:40:00,91.1,91.1,91.08,91.08,44600000.0
2008-03-26 23:41:00,91.08,91.08,91.08,91.08,44600000.0
2008-03-26 23:42:00,91.08,91.08,91.08,91.08,44600000.0
2008-03-26 23:43:00,91.08,91.08,91.08,91.08,44800000.0
2008-03-26 23:44:00,91.08,91.08,91.06,91.06,51400000.0
2008-03-26 23:45:00,91.06,91.08,91.05,91.08,197100000.0
2008-03-26 23:46:00,91.08,91.11,91.08,91.1,44400000.0
2008-03-26 23:47:00,91.1,91.14,91.09,91.11,68200000.0
2008-03-26 23:48:00,91.11,91.13,91.11,91.13,44600000.0
2008-03-26 23:49:00,91.13,91.13,91.13,91.13,44400000.0
2008-03-26 23:50:00,91.13,91.15,91.13,91.15,44800000.0
2008-03-26 23:51:00,91.15,91.2,91.13,91.19,45000000.0
2008-03-26 23:52:00,91.19,91.19,91.19,91.19,42800000.0
2008-03-26 23:53:00,91.19,91.19,91.19,91.19,44800000.0
2008-03-26 23:54:00,91.19,91.21,91.19,91.2,44200000.0
2008-03-26 23:55:00,91.2,91.22,91.14,91.18,75600000.0
2008-03-26 23:56:00,91.18,91.19,91.14,91.17,44200000.0
2008-03-26 23:57:00,91.17,91.17,91.17,91.17,45000000.0
2008-03-26 23:58:00,91.17,91.18,91.14,91.14,46500000.0
2008-03-26 23:59:00,91.14,91.15,91.11,91.13,87000000.0
2008-03-27 00:00:00,91.13,91.14,91.13,91.13,41600000.0
2008-03-27 00:01:00,91.13,91.13,91.06,91.08,318100000.0
2008-03-27 00:02:00,91.08,91.08,91.0,91.02,142300000.0
2008-03-27 00:03:00,91.02,91.04,90.95,90.95,151000000.0
2008-03-27 00:04:00,90.95,90.97,90.93,90.93,46100000.0
2008-03-27 00:05:00,90.93,90.99,90.93,90.98,46700000.0
2008-03-27 00:06:00,90.98,91.01,90.96,91.0,192700000.0
2008-03-27 00:07:00,91.0,91.0,90.98,91.0,60800000.0
2008-03-27 00:08:00,91.0,91.02,90.98,91.02,122300000.0
2008-03-27 00:09:00,91.02,91.02,91.0,91.0,48200000.0
2008-03-27 00:10:00,91.0,91.0,90.95,90.95,56400000.0
2008-03-27 00:11:00,90.95,90.96,90.94,90.96,58300000.0
2008-03-27 00:12:00,90.96,90.96,90.87,90.93,93100000.0
2008-03-27 00:13:00,90.93,90.965,90.93,90.95,70700000.0
2008-03-27 00:14:00,90.95,90.95,90.94,90.94,69400000.0
2008-03-27 00:15:00,90.94,90.96,90.94,90.96,52100000.0
2008-03-27 00:16:00,90.96,90.96,90.94,90.95,46200000.0
2008-03-27 00:17:00,90.95,90.98,90.95,90.97,46200000.0
2008-03-27 00:18:00,90.97,90.98,90.97,90.97,45200000.0
2008-03-27 00:19:00,90.97,90.98,90.97,90.97,44400000.0
2008-03-27 00:20:00,90.97,90.97,90.96,90.97,44400000.0
2008-03-27 00:21:00,90.97,90.98,90.97,90.98,51300000.0
2008-03-27 00:22:00,90.98,90.98,90.97,90.98,69100000.0
2008-03-27 00:23:00,90.98,90.99,90.93,90.94,266900000.0
2008-03-27 00:24:00,90.94,90.94,90.9,90.93,267600000.0
2008-03-27 00:25:00,90.93,90.94,90.91,90.93,286000000.0
2008-03-27 00:26:00,90.93,90.95,90.93,90.94,231200000.0
2008-03-27 00:27:00,90.94,90.94,90.93,90.93,44800000.0
2008-03-27 00:28:00,90.93,90.93,90.93,90.93,348600000.0
2008-03-27 00:29:00,90.93,90.96,90.93,90.93,129800000.0
2008-03-27 00:30:00,90.93,90.95,90.93,90.94,89300000.0
2008-03-27 00:31:00,90.94,90.95,90.92,90.93,108400000.0
2008-03-27 00:32:00,90.93,90.95,90.89,90.9,58100000.0
2008-03-27 00:33:00,90.89,90.9,90.87,90.9,115300000.0
2008-03-27 00:34:00,90.9,90.91,90.9,90.91,49900000.0
2008-03-27 00:35:00,90.91,90.93,90.91,90.93,77800000.0
2008-03-27 00:36:00,90.93,90.95,90.93,90.95,77100000.0
2008-03-27 00:37:00,90.95,90.95,90.95,90.95,44600000.0
2008-03-27 00:38:00,90.95,90.95,90.9,90.92,425200000.0
2008-03-27 00:39:00,90.92,90.93,90.89,90.89,533000000.0
2008-03-27 00:40:00,90.89,90.94,90.89,90.93,708600000.0
2008-03-27 00:41:00,90.93,90.95,90.92,90.95,231300000.0
2008-03-27 00:42:00,90.95,90.95,90.93,90.93,44000000.0
2008-03-27 00:43:00,90.93,90.93,90.89,90.91,466000000.0
2008-03-27 00:44:00,90.91,90.91,90.89,90.9,297800000.0
2008-03-27 00:45:00,90.9,90.93,90.9,90.93,220900000.0
2008-03-27 00:46:00,90.93,90.94,90.92,90.93,43400000.0
2008-03-27 00:47:00,90.93,90.93,90.92,90.93,447300000.0
2008-03-27 00:48:00,90.93,90.97,90.92,90.94,206300000.0
2008-03-27 00:49:00,90.94,90.97,90.94,90.97,85200000.0
2008-03-27 00:50:00,90.97,91.0,90.97,91.0,164900000.0
2008-03-27 00:51:00,90.99,90.99,90.99,90.99,29600000.0
2008-03-27 00:52:00,90.99,91.01,90.99,91.01,50200000.0
2008-03-27 00:53:00,91.01,91.02,91.01,91.02,188400000.0
2008-03-27 00:54:00,91.02,91.06,91.01,91.06,361300000.0
2008-03-27 00:55:00,91.06,91.07,91.04,91.07,203400000.0
2008-03-27 00:56:00,91.07,91.08,91.05,91.06,49100000.0
2008-03-27 00:57:00,91.06,91.06,91.03,91.03,172500000.0
2008-03-27 00:58:00,91.03,91.03,91.015,91.03,124600000.0
2008-03-27 00:59:00,91.03,91.06,91.02,91.04,46900000.0
2008-03-27 01:00:00,91.04,91.06,91.035,91.06,51400000.0
2008-03-27 01:01:00,91.06,91.1,91.06,91.08,64300000.0
2008-03-27 01:02:00,91.08,91.09,91.08,91.08,49700000.0
2008-03-27 01:03:00,91.08,91.1,91.08,91.08,48400000.0
2008-03-27 01:04:00,91.08,91.12,91.08,91.12,73900000.0
2008-03-27 01:05:00,91.12,91.12,91.1,91.1,44700000.0
2008-03-27 01:06:00,91.1,91.1,91.08,91.09,107800000.0
2008-03-27 01:07:00,91.09,91.09,91.07,91.07,47100000.0
2008-03-27 01:08:00,91.07,91.08,91.07,91.08,45800000.0
2008-03-27 01:09:00,91.08,91.08,91.06,91.06,113900000.0
2008-03-27 01:10:00,91.06,91.06,91.03,91.03,65600000.0
2008-03-27 01:11:00,91.03,91.06,91.03,91.06,145200000.0
2008-03-27 01:12:00,91.06,91.075,91.06,91.07,170600000.0
2008-03-27 01:13:00,91.07,91.08,91.07,91.08,110500000.0
2008-03-27 01:14:00,91.08,91.11,91.07,91.11,83900000.0
2008-03-27 01:15:00,91.11,91.11,91.06,91.09,53900000.0
2008-03-27 01:16:00,91.09,91.1,91.08,91.09,239100000.0
2008-03-27 01:17:00,91.09,91.09,91.08,91.08,180700000.0
2008-03-27 01:18:00,91.08,91.09,91.055,91.055,221300000.0
2008-03-27 01:19:00,91.055,91.055,91.05,91.05,150700000.0
2008-03-27 01:20:00,91.05,91.05,91.02,91.02,75400000.0
2008-03-27 01:21:00,91.02,91.02,91.01,91.01,89200000.0
2008-03-27 01:22:00,91.01,91.03,91.01,91.03,124400000.0
2008-03-27 01:23:00,91.03,91.03,91.02,91.02,67900000.0
2008-03-27 01:24:00,91.02,91.03,90.99,91.0,213700000.0
2008-03-27 01:25:00,91.0,91.02,91.0,91.02,43700000.0
2008-03-27 01:26:00,91.02,91.03,91.0,91.0,65000000.0
2008-03-27 01:27:00,91.0,91.03,91.0,91.03,136000000.0
2008-03-27 01:28:00,91.03,91.03,91.01,91.03,64500000.0
2008-03-27 01:29:00,91.03,91.03,91.03,91.03,48500000.0
2008-03-27 01:30:00,91.03,91.04,91.03,91.03,90400000.0
2008-03-27 01:31:00,91.03,91.04,91.03,91.03,78200000.0
2008-03-27 01:32:00,91.03,91.05,91.03,91.04,66400000.0
2008-03-27 01:33:00,91.04,91.05,91.04,91.05,118600000.0
2008-03-27 01:34:00,91.05,91.06,91.05,91.06,61200000.0
2008-03-27 01:35:00,91.06,91.12,91.06,91.12,134400000.0
2008-03-27 01:36:00,91.12,91.13,91.12,91.13,64500000.0
2008-03-27 01:37:00,91.13,91.19,91.13,91.17,44200000.0
2008-03-27 01:38:00,91.17,91.2,91.17,91.2,120300000.0
2008-03-27 01:39:00,91.2,91.2,91.18,91.18,103600000.0
2008-03-27 01:40:00,91.18,91.18,91.15,91.16,202900000.0
2008-03-27 01:41:00,91.16,91.165,91.15,91.165,168500000.0
2008-03-27 01:42:00,91.165,91.18,91.16,91.18,98600000.0
2008-03-27 01:43:00,91.18,91.19,91.16,91.17,114800000.0
2008-03-27 01:44:00,91.17,91.23,91.17,91.21,199700000.0
2008-03-27 01:45:00,91.21,91.24,91.21,91.21,51300000.0
2008-03-27 01:46:00,91.21,91.23,91.21,91.23,74200000.0
2008-03-27 01:47:00,91.23,91.23,91.215,91.22,47600000.0
2008-03-27 01:48:00,91.22,91.23,91.22,91.22,84500000.0
2008-03-27 01:49:00,91.22,91.23,91.21,91.22,99400000.0
2008-03-27 01:50:00,91.22,91.23,91.21,91.22,43000000.0
2008-03-27 01:51:00,91.22,91.26,91.21,91.22,43200000.0
2008-03-27 01:52:00,91.22,91.23,91.21,91.22,43200000.0
2008-03-27 01:53:00,91.22,91.25,91.22,91.22,57700000.0
2008-03-27 01:54:00,91.22,91.22,91.175,91.175,132200000.0
2008-03-27 01:55:00,91.175,91.175,91.105,91.17,65800000.0
2008-03-27 01:56:00,91.17,91.17,91.15,91.15,45400000.0
2008-03-27 01:57:00,91.15,91.16,91.14,91.15,43200000.0
2008-03-27 01:58:00,91.15,91.17,91.15,91.17,43000000.0
2008-03-27 01:59:00,91.16,91.165,91.155,91.155,311000000.0
2008-03-27 02:00:00,91.155,91.18,91.155,91.17,79800000.0
2008-03-27 02:01:00,91.17,91.17,91.1,91.1,124000000.0
2008-03-27 02:02:00,91.105,91.14,91.1,91.12,174700000.0
2008-03-27 02:03:00,91.13,91.13,91.08,91.1,83500000.0
2008-03-27 02:04:00,91.1,91.11,91.09,91.1,43200000.0
2008-03-27 02:05:00,91.1,91.1,91.07,91.09,49300000.0
2008-03-27 02:06:00,91.09,91.09,91.07,91.08,51100000.0
2008-03-27 02:07:00,91.08,91.09,91.07,91.08,42800000.0
2008-03-27 02:08:00,91.08,91.11,91.08,91.11,43400000.0
2008-03-27 02:09:00,91.11,91.11,91.1,91.1,43400000.0
2008-03-27 02:10:00,91.1,91.11,91.08,91.08,50200000.0
2008-03-27 02:11:00,91.08,91.1,91.06,91.07,63100000.0
2008-03-27 02:12:00,91.07,91.12,91.07,91.08,46700000.0
2008-03-27 02:13:00,91.08,91.11,91.08,91.1,76600000.0
2008-03-27 02:14:00,91.1,91.1,91.09,91.1,43200000.0
2008-03-27 02:15:00,91.1,91.15,91.09,91.09,116300000.0
2008-03-27 02:16:00,91.09,91.09,91.04,91.05,143200000.0
2008-03-27 02:17:00,91.05,91.06,91.03,91.03,62900000.0
2008-03-27 02:18:00,91.03,91.05,90.995,91.025,105700000.0
2008-03-27 02:19:00,91.025,91.06,91.0,91.045,59600000.0
2008-03-27 02:20:00,91.04,91.05,91.02,91.03,45800000.0
2008-03-27 02:21:00,91.03,91.03,90.99,91.01,45000000.0
2008-03-27 02:22:00,91.01,91.03,91.0,91.02,43800000.0
2008-03-27 02:23:00,91.02,91.04,91.02,91.04,43000000.0
2008-03-27 02:24:00,91.04,91.05,91.04,91.05,43400000.0
2008-03-27 02:25:00,91.05,91.06,91.05,91.06,43400000.0
2008-03-27 02:26:00,91.06,91.07,91.04,91.045,66400000.0
2008-03-27 02:27:00,91.045,91.045,91.02,91.04,74800000.0
2008-03-27 02:28:00,91.03,91.03,91.0,91.02,61700000.0
2008-03-27 02:29:00,91.02,91.02,90.97,90.97,45000000.0
2008-03-27 02:30:00,90.97,91.02,90.97,90.99,55100000.0
2008-03-27 02:31:00,90.99,90.99,90.92,90.93,58400000.0
2008-03-27 02:32:00,90.93,90.97,90.93,90.96,64400000.0
2008-03-27 02:33:00,90.96,90.97,90.95,90.95,43200000.0
2008-03-27 02:34:00,90.95,90.96,90.92,90.94,68800000.0
2008-03-27 02:35:00,90.94,90.96,90.93,90.935,94100000.0
2008-03-27 02:36:00,90.935,90.945,90.92,90.92,70400000.0
2008-03-27 02:37:00,90.92,90.93,90.92,90.93,109000000.0
2008-03-27 02:38:00,90.93,90.95,90.93,90.935,171400000.0
2008-03-27 02:39:00,90.935,90.935,90.9,90.91,150400000.0
2008-03-27 02:40:00,90.91,90.94,90.9,90.94,114200000.0
2008-03-27 02:41:00,90.94,90.94,90.9,90.9,94900000.0
2008-03-27 02:42:00,90.9,90.915,90.88,90.88,141700000.0
2008-03-27 02:43:00,90.88,90.88,90.845,90.85,122100000.0
2008-03-27 02:44:00,90.85,90.895,90.84,90.84,93000000.0
2008-03-27 02:45:00,90.84,90.86,90.835,90.86,87000000.0
2008-03-27 02:46:00,90.86,90.89,90.86,90.89,76800000.0
2008-03-27 02:47:00,90.89,90.91,90.88,90.91,91600000.0
2008-03-27 02:48:00,90.91,90.91,90.85,90.85,92600000.0
2008-03-27 02:49:00,90.85,90.89,90.84,90.88,132700000.0
2008-03-27 02:50:00,90.88,90.88,90.84,90.84,243200000.0
2008-03-27 02:51:00,90.84,90.84,90.84,90.84,160600000.0
2008-03-27 02:52:00,90.84,90.85,90.81,90.82,83500000.0
2008-03-27 02:53:00,90.82,90.855,90.81,90.85,110500000.0
2008-03-27 02:54:00,90.85,90.85,90.815,90.82,217000000.0
2008-03-27 02:55:00,90.82,90.83,90.815,90.815,656200000.0
2008-03-27 02:56:00,90.815,90.815,90.795,90.795,683400000.0
2008-03-27 02:57:00,90.795,90.81,90.775,90.81,446900000.0
2008-03-27 02:58:00,90.81,90.81,90.78,90.805,738200000.0
2008-03-27 02:59:00,90.805,90.82,90.79,90.81,592500000.0
2008-03-27 03:00:00,90.81,90.83,90.77,90.77,84700000.0
2008-03-27 03:01:00,90.77,90.77,90.74,90.77,48000000.0
2008-03-27 03:02:00,90.77,90.78,90.76,90.76,64900000.0
2008-03-27 03:03:00,90.76,90.76,90.68,90.71,50700000.0
2008-03-27 03:04:00,90.71,90.71,90.6,90.605,120200000.0
2008-03-27 03:05:00,90.61,90.61,90.52,90.57,165800000.0
2008-03-27 03:06:00,90.57,90.59,90.54,90.57,48100000.0
2008-03-27 03:07:00,90.57,90.64,90.57,90.6,54100000.0
2008-03-27 03:08:00,90.6,90.62,90.58,90.58,49000000.0
2008-03-27 03:09:00,90.58,90.58,90.56,90.57,106900000.0
2008-03-27 03:10:00,90.57,90.59,90.57,90.575,66600000.0
2008-03-27 03:11:00,90.575,90.58,90.53,90.57,113100000.0
2008-03-27 03:12:00,90.57,90.675,90.57,90.67,55400000.0
2008-03-27 03:13:00,90.67,90.75,90.67,90.73,57100000.0
2008-03-27 03:14:00,90.73,90.78,90.72,90.76,67400000.0
2008-03-27 03:15:00,90.76,90.78,90.75,90.78,45200000.0
2008-03-27 03:16:00,90.78,90.79,90.75,90.75,62000000.0
2008-03-27 03:17:00,90.75,90.77,90.73,90.77,95800000.0
2008-03-27 03:18:00,90.77,90.79,90.76,90.77,44800000.0
2008-03-27 03:19:00,90.77,90.78,90.75,90.76,42800000.0
2008-03-27 03:20:00,90.76,90.77,90.75,90.76,46000000.0
2008-03-27 03:21:00,90.76,90.76,90.7,90.7,107600000.0
2008-03-27 03:22:00,90.7,90.71,90.68,90.68,109100000.0
2008-03-27 03:23:00,90.68,90.73,90.67,90.73,55600000.0
2008-03-27 03:24:00,90.73,90.74,90.7,90.71,140300000.0
2008-03-27 03:25:00,90.715,90.76,90.715,90.735,259600000.0
2008-03-27 03:26:00,90.735,90.75,90.735,90.75,92000000.0
2008-03-27 03:27:00,90.75,90.775,90.74,90.77,58700000.0
2008-03-27 03:28:00,90.77,90.795,90.77,90.78,120400000.0
2008-03-27 03:29:00,90.78,90.79,90.75,90.75,80000000.0
2008-03-27 03:30:00,90.75,90.75,90.7,90.73,53000000.0
2008-03-27 03:31:00,90.73,90.79,90.73,90.79,62800000.0
2008-03-27 03:32:00,90.79,90.8,90.75,90.75,64700000.0
2008-03-27 03:33:00,90.75,90.81,90.75,90.79,77800000.0
2008-03-27 03:34:00,90.79,90.79,90.78,90.78,48600000.0
2008-03-27 03:35:00,90.78,90.93,90.78,90.91,43800000.0
2008-03-27 03:36:00,90.91,90.93,90.875,90.89,74100000.0
2008-03-27 03:37:00,90.89,90.9,90.88,90.89,51800000.0
2008-03-27 03:38:00,90.89,90.91,90.88,90.88,43400000.0
2008-03-27 03:39:00,90.88,90.89,90.85,90.89,45600000.0
2008-03-27 03:40:00,90.89,90.93,90.89,90.89,43500000.0
2008-03-27 03:41:00,90.89,90.89,90.82,90.85,59200000.0
2008-03-27 03:42:00,90.85,90.87,90.83,90.83,48600000.0
2008-03-27 03:43:00,90.83,90.83,90.75,90.75,48000000.0
2008-03-27 03:44:00,90.755,90.78,90.755,90.78,129700000.0
2008-03-27 03:45:00,90.78,90.79,90.745,90.78,117600000.0
2008-03-27 03:46:00,90.78,90.78,90.71,90.72,103400000.0
2008-03-27 03:47:00,90.72,90.73,90.7,90.7,58600000.0
2008-03-27 03:48:00,90.7,90.7,90.65,90.65,198200000.0
2008-03-27 03:49:00,90.64,90.715,90.64,90.71,360400000.0
2008-03-27 03:50:00,90.71,90.74,90.71,90.73,61200000.0
2008-03-27 03:51:00,90.73,90.77,90.73,90.76,59300000.0
2008-03-27 03:52:00,90.76,90.78,90.76,90.78,109600000.0
2008-03-27 03:53:00,90.78,90.79,90.76,90.79,46800000.0
2008-03-27 03:54:00,90.79,90.83,90.78,90.82,45200000.0
2008-03-27 03:55:00,90.82,90.82,90.8,90.8,48800000.0
2008-03-27 03:56:00,90.8,90.81,90.78,90.79,75900000.0
2008-03-27 03:57:00,90.79,90.8,90.79,90.79,86300000.0
2008-03-27 03:58:00,90.79,90.81,90.77,90.78,101900000.0
2008-03-27 03:59:00,90.78,90.81,90.76,90.76,53200000.0
2008-03-27 04:00:00,90.76,90.77,90.74,90.75,68600000.0
2008-03-27 04:01:00,90.75,90.795,90.75,90.77,169300000.0
2008-03-27 04:02:00,90.77,90.78,90.75,90.76,132000000.0
2008-03-27 04:03:00,90.76,90.79,90.76,90.78,55400000.0
2008-03-27 04:04:00,90.78,90.785,90.75,90.755,72600000.0
2008-03-27 04:05:00,90.765,90.79,90.76,90.79,65200000.0
2008-03-27 04:06:00,90.79,90.83,90.79,90.83,80700000.0
2008-03-27 04:07:00,90.83,90.89,90.83,90.855,109300000.0
2008-03-27 04:08:00,90.855,90.855,90.82,90.83,91000000.0
2008-03-27 04:09:00,90.84,90.85,90.81,90.85,44800000.0
2008-03-27 04:10:00,90.85,90.86,90.84,90.85,44800000.0
2008-03-27 04:11:00,90.85,90.87,90.83,90.84,58600000.0
2008-03-27 04:12:00,90.84,90.87,90.83,90.87,68000000.0
2008-03-27 04:13:00,90.87,90.87,90.85,90.86,58200000.0
2008-03-27 04:14:00,90.86,90.9,90.86,90.9,104500000.0
2008-03-27 04:15:00,90.895,90.905,90.89,90.9,422800000.0
2008-03-27 04:16:00,90.9,90.92,90.885,90.9,152000000.0
2008-03-27 04:17:00,90.9,90.9,90.88,90.895,206900000.0
2008-03-27 04:18:00,90.895,90.925,90.895,90.92,227100000.0
2008-03-27 04:19:00,90.92,90.92,90.91,90.915,222600000.0
2008-03-27 04:20:00,90.91,90.935,90.9,90.915,150600000.0
2008-03-27 04:21:00,90.915,90.92,90.915,90.92,60000000.0
2008-03-27 04:22:00,90.92,90.92,90.9,90.9,46200000.0
2008-03-27 04:23:00,90.9,90.91,90.9,90.9,63800000.0
2008-03-27 04:24:00,90.9,90.92,90.88,90.88,121000000.0
2008-03-27 04:25:00,90.88,90.88,90.84,90.86,75500000.0
2008-03-27 04:26:00,90.86,90.875,90.85,90.87,180000000.0
2008-03-27 04:27:00,90.87,90.88,90.81,90.83,109300000.0
2008-03-27 04:28:00,90.83,90.85,90.82,90.83,64200000.0
2008-03-27 04:29:00,90.83,90.84,90.8,90.81,141900000.0
2008-03-27 04:30:00,90.81,90.81,90.76,90.81,109700000.0
2008-03-27 04:31:00,90.81,90.82,90.79,90.79,62200000.0
2008-03-27 04:32:00,90.79,90.81,90.78,90.81,104100000.0
2008-03-27 04:33:00,90.81,90.85,90.81,90.83,48400000.0
2008-03-27 04:34:00,90.83,90.88,90.82,90.88,101300000.0
2008-03-27 04:35:00,90.88,90.88,90.83,90.83,74300000.0
2008-03-27 04:36:00,90.83,90.83,90.78,90.795,81900000.0
2008-03-27 04:37:00,90.795,90.825,90.78,90.79,290500000.0
2008-03-27 04:38:00,90.79,90.805,90.785,90.79,277200000.0
2008-03-27 04:39:00,90.79,90.81,90.78,90.78,328600000.0
2008-03-27 04:40:00,90.78,90.79,90.78,90.785,185500000.0
2008-03-27 04:41:00,90.785,90.79,90.715,90.73,213100000.0
2008-03-27 04:42:00,90.73,90.745,90.69,90.7,77400000.0
2008-03-27 04:43:00,90.7,90.71,90.68,90.68,66300000.0
2008-03-27 04:44:00,90.68,90.71,90.68,90.695,60500000.0
2008-03-27 04:45:00,90.7,90.71,90.68,90.7,86500000.0
2008-03-27 04:46:00,90.7,90.71,90.69,90.7,87000000.0
2008-03-27 04:47:00,90.7,90.72,90.7,90.71,174800000.0
2008-03-27 04:48:00,90.71,90.73,90.71,90.73,69500000.0
2008-03-27 04:49:00,90.73,90.77,90.72,90.77,50900000.0
2008-03-27 04:50:00,90.77,90.79,90.75,90.78,90200000.0
2008-03-27 04:51:00,90.78,90.79,90.725,90.74,108300000.0
2008-03-27 04:52:00,90.74,90.77,90.74,90.77,60800000.0
2008-03-27 04:53:00,90.77,90.77,90.76,90.77,49100000.0
2008-03-27 04:54:00,90.77,90.78,90.76,90.77,48600000.0
2008-03-27 04:55:00,90.77,90.79,90.77,90.78,51500000.0
2008-03-27 04:56:00,90.78,90.79,90.77,90.79,52700000.0
2008-03-27 04:57:00,90.79,90.8,90.79,90.79,56800000.0
2008-03-27 04:58:00,90.79,90.8,90.78,90.78,65600000.0
2008-03-27 04:59:00,90.78,90.8,90.77,90.8,92700000.0
2008-03-27 05:00:00,90.8,90.84,90.8,90.83,119700000.0
2008-03-27 05:01:00,90.83,90.83,90.82,90.82,87600000.0
2008-03-27 05:02:00,90.82,90.86,90.805,90.86,88500000.0
2008-03-27 05:03:00,90.86,90.86,90.8,90.81,123600000.0
2008-03-27 05:04:00,90.81,90.82,90.8,90.82,154700000.0
2008-03-27 05:05:00,90.82,90.82,90.8,90.82,47900000.0
2008-03-27 05:06:00,90.82,90.82,90.82,90.82,43200000.0
2008-03-27 05:07:00,90.82,90.82,90.82,90.82,43400000.0
2008-03-27 05:08:00,90.82,90.82,90.77,90.79,171800000.0
2008-03-27 05:09:00,90.79,90.79,90.78,90.785,127500000.0
2008-03-27 05:10:00,90.785,90.79,90.76,90.76,208800000.0
2008-03-27 05:11:00,90.76,90.76,90.76,90.76,44000000.0
2008-03-27 05:12:00,90.76,90.77,90.73,90.75,98800000.0
2008-03-27 05:13:00,90.75,90.75,90.735,90.75,43800000.0
2008-03-27 05:14:00,90.75,90.78,90.75,90.78,53800000.0
2008-03-27 05:15:00,90.78,90.795,90.78,90.785,81000000.0
2008-03-27 05:16:00,90.785,90.785,90.765,90.765,86800000.0
2008-03-27 05:17:00,90.765,90.77,90.75,90.76,106400000.0
2008-03-27 05:18:00,90.76,90.77,90.75,90.765,107300000.0
2008-03-27 05:19:00,90.765,90.77,90.76,90.765,112700000.0
2008-03-27 05:20:00,90.77,90.775,90.735,90.735,109300000.0
2008-03-27 05:21:00,90.735,90.735,90.725,90.725,113000000.0
2008-03-27 05:22:00,90.725,90.725,90.7,90.7,69700000.0
2008-03-27 05:23:00,90.7,90.71,90.66,90.71,105200000.0
2008-03-27 05:24:00,90.71,90.71,90.69,90.71,85500000.0
2008-03-27 05:25:00,90.71,90.74,90.71,90.73,76800000.0
2008-03-27 05:26:00,90.73,90.75,90.73,90.75,43600000.0
2008-03-27 05:27:00,90.75,90.75,90.74,90.74,43400000.0
2008-03-27 05:28:00,90.74,90.76,90.74,90.75,43400000.0
2008-03-27 05:29:00,90.75,90.76,90.74,90.76,42000000.0
2008-03-27 05:30:00,90.77,90.77,90.76,90.77,43400000.0
2008-03-27 05:31:00,90.77,90.79,90.77,90.78,50000000.0
2008-03-27 05:32:00,90.78,90.81,90.78,90.8,43400000.0
2008-03-27 05:33:00,90.8,90.8,90.79,90.8,47200000.0
2008-03-27 05:34:00,90.8,90.815,90.785,90.815,333900000.0
2008-03-27 05:35:00,90.815,90.82,90.805,90.815,424000000.0
2008-03-27 05:36:00,90.815,90.825,90.81,90.82,460900000.0
2008-03-27 05:37:00,90.82,90.835,90.81,90.815,296300000.0
2008-03-27 05:38:00,90.815,90.825,90.805,90.825,312600000.0
2008-03-27 05:39:00,90.825,90.825,90.805,90.805,412500000.0
2008-03-27 05:40:00,90.805,90.815,90.795,90.805,910500000.0
2008-03-27 05:41:00,90.805,90.815,90.805,90.805,797200000.0
2008-03-27 05:42:00,90.805,90.81,90.805,90.81,52600000.0
2008-03-27 05:43:00,90.81,90.82,90.81,90.82,45400000.0
2008-03-27 05:44:00,90.82,90.825,90.79,90.825,59000000.0
2008-03-27 05:45:00,90.825,90.92,90.825,90.92,284800000.0
2008-03-27 05:46:00,90.92,90.92,90.88,90.89,46300000.0
2008-03-27 05:47:00,90.89,90.93,90.89,90.91,69500000.0
2008-03-27 05:48:00,90.91,90.93,90.89,90.89,67200000.0
2008-03-27 05:49:00,90.89,90.9,90.86,90.865,84400000.0
2008-03-27 05:50:00,90.865,90.875,90.855,90.86,541100000.0
2008-03-27 05:51:00,90.86,90.875,90.85,90.87,246000000.0
2008-03-27 05:52:00,90.87,90.88,90.865,90.87,137500000.0
2008-03-27 05:53:00,90.87,90.905,90.87,90.905,237600000.0
2008-03-27 05:54:00,90.905,90.92,90.895,90.91,160500000.0
2008-03-27 05:55:00,90.91,90.95,90.91,90.95,59500000.0
2008-03-27 05:56:00,90.95,90.95,90.92,90.94,65100000.0
2008-03-27 05:57:00,90.94,90.94,90.9,90.915,205200000.0
2008-03-27 05:58:00,90.915,90.93,90.9,90.925,375800000.0
2008-03-27 05:59:00,90.92,90.99,90.92,90.98,156500000.0
2008-03-27 06:00:00,90.98,91.0,90.935,90.965,176800000.0
2008-03-27 06:01:00,90.965,90.98,90.95,90.975,256800000.0
2008-03-27 06:02:00,90.975,90.99,90.97,90.99,87200000.0
2008-03-27 06:03:00,90.99,91.0,90.98,91.0,59900000.0
2008-03-27 06:04:00,91.0,91.03,91.0,91.02,45600000.0
2008-03-27 06:05:00,91.02,91.02,90.995,91.0,924600000.0
2008-03-27 06:06:00,91.0,91.03,90.995,90.995,188000000.0
2008-03-27 06:07:00,90.995,90.995,90.995,90.995,1634000000.0
2008-03-27 06:08:00,90.995,91.02,90.98,91.0,307900000.0
2008-03-27 06:09:00,91.0,91.02,90.995,91.0,91100000.0
2008-03-27 06:10:00,91.0,91.005,90.96,90.97,110800000.0
2008-03-27 06:11:00,90.97,90.99,90.96,90.97,84500000.0
2008-03-27 06:12:00,90.97,91.01,90.97,91.005,150500000.0
2008-03-27 06:13:00,91.005,91.03,90.99,91.03,133400000.0
2008-03-27 06:14:00,91.03,91.04,91.02,91.02,134100000.0
2008-03-27 06:15:00,91.02,91.03,91.0,91.01,63800000.0
2008-03-27 06:16:00,91.01,91.04,91.01,91.03,73300000.0
2008-03-27 06:17:00,91.03,91.03,90.975,90.98,115900000.0
2008-03-27 06:18:00,90.98,90.98,90.96,90.98,166800000.0
2008-03-27 06:19:00,90.98,91.01,90.98,91.01,67700000.0
2008-03-27 06:20:00,91.01,91.02,91.0,91.01,43600000.0
2008-03-27 06:21:00,91.01,91.04,91.01,91.03,52700000.0
2008-03-27 06:22:00,91.03,91.04,91.03,91.03,43400000.0
2008-03-27 06:23:00,91.03,91.04,91.02,91.02,49400000.0
2008-03-27 06:24:00,91.02,91.02,90.975,90.99,61500000.0
2008-03-27 06:25:00,90.99,91.0,90.99,91.0,43000000.0
2008-03-27 06:26:00,91.0,91.01,90.99,91.0,43200000.0
2008-03-27 06:27:00,91.0,91.02,91.0,91.02,43200000.0
2008-03-27 06:28:00,91.02,91.03,91.02,91.02,43200000.0
2008-03-27 06:29:00,91.02,91.05,91.02,91.04,49600000.0
2008-03-27 06:30:00,91.04,91.04,91.0,91.0,47800000.0
2008-03-27 06:31:00,91.0,91.01,90.99,91.01,43200000.0
2008-03-27 06:32:00,91.01,91.01,90.96,90.98,45000000.0
2008-03-27 06:33:00,90.98,90.98,90.91,90.95,44600000.0
2008-03-27 06:34:00,90.95,91.01,90.95,91.01,43000000.0
2008-03-27 06:35:00,91.01,91.04,91.0,91.04,62700000.0
2008-03-27 06:36:00,91.04,91.04,91.02,91.03,48100000.0
2008-03-27 06:37:00,91.03,91.03,91.0,91.0,56200000.0
2008-03-27 06:38:00,91.0,91.02,91.0,91.02,47600000.0
2008-03-27 06:39:00,91.02,91.05,91.01,91.05,48000000.0
2008-03-27 06:40:00,91.05,91.05,91.02,91.03,46000000.0
2008-03-27 06:41:00,91.03,91.04,91.03,91.04,45200000.0
2008-03-27 06:42:00,91.04,91.06,91.04,91.05,43800000.0
2008-03-27 06:43:00,91.05,91.05,91.05,91.05,43000000.0
2008-03-27 06:44:00,91.05,91.07,91.03,91.07,60100000.0
2008-03-27 06:45:00,91.07,91.08,91.05,91.08,69000000.0
2008-03-27 06:46:00,91.08,91.12,91.08,91.12,63700000.0
2008-03-27 06:47:00,91.12,91.12,91.09,91.12,77100000.0
2008-03-27 06:48:00,91.12,91.12,91.1,91.11,57100000.0
2008-03-27 06:49:00,91.11,91.12,91.11,91.12,43800000.0
2008-03-27 06:50:00,91.12,91.12,91.1,91.11,42800000.0
2008-03-27 06:51:00,91.11,91.11,91.09,91.1,48900000.0
2008-03-27 06:52:00,91.1,91.1,91.05,91.05,58500000.0
2008-03-27 06:53:00,91.05,91.07,91.015,91.03,224200000.0
2008-03-27 06:54:00,91.03,91.05,91.02,91.04,46200000.0
2008-03-27 06:55:00,91.04,91.05,91.03,91.04,46800000.0
2008-03-27 06:56:00,91.04,91.055,91.03,91.05,73700000.0
2008-03-27 06:57:00,91.05,91.06,91.05,91.05,50500000.0
2008-03-27 06:58:00,91.05,91.05,91.02,91.04,59600000.0
2008-03-27 06:59:00,91.04,91.06,91.03,91.04,73200000.0
2008-03-27 07:00:00,91.04,91.07,91.04,91.05,43400000.0
2008-03-27 07:01:00,91.05,91.06,91.03,91.03,59600000.0
2008-03-27 07:02:00,91.03,91.04,91.0,91.0,93200000.0
2008-03-27 07:03:00,91.0,91.03,90.99,91.01,103400000.0
2008-03-27 07:04:00,91.01,91.04,91.01,91.03,60100000.0
2008-03-27 07:05:00,91.03,91.03,91.0,91.02,93900000.0
2008-03-27 07:06:00,91.02,91.03,91.01,91.01,138300000.0
2008-03-27 07:07:00,91.01,91.04,91.005,91.04,156600000.0
2008-03-27 07:08:00,91.04,91.065,91.03,91.05,113400000.0
2008-03-27 07:09:00,91.05,91.06,91.03,91.06,56000000.0
2008-03-27 07:10:00,91.06,91.09,91.05,91.09,51800000.0
2008-03-27 07:11:00,91.09,91.09,91.07,91.08,43400000.0
2008-03-27 07:12:00,91.08,91.08,91.08,91.08,43600000.0
2008-03-27 07:13:00,91.08,91.11,91.06,91.09,44000000.0
2008-03-27 07:14:00,91.09,91.12,91.09,91.12,43000000.0
2008-03-27 07:15:00,91.12,91.15,91.11,91.11,43800000.0
2008-03-27 07:16:00,91.11,91.14,91.11,91.14,43400000.0
2008-03-27 07:17:00,91.14,91.15,91.13,91.14,43200000.0
2008-03-27 07:18:00,91.14,91.16,91.13,91.14,45400000.0
2008-03-27 07:19:00,91.14,91.14,91.12,91.13,44200000.0
2008-03-27 07:20:00,91.13,91.18,91.13,91.16,45600000.0
2008-03-27 07:21:00,91.16,91.18,91.13,91.13,51100000.0
2008-03-27 07:22:00,91.13,91.17,91.13,91.16,53300000.0
2008-03-27 07:23:00,91.16,91.16,91.13,91.15,82300000.0
2008-03-27 07:24:00,91.15,91.15,91.12,91.12,43200000.0
2008-03-27 07:25:00,91.12,91.12,91.08,91.08,71900000.0
2008-03-27 07:26:00,91.08,91.11,91.07,91.1,120200000.0
2008-03-27 07:27:00,91.1,91.13,91.08,91.12,70300000.0
2008-03-27 07:28:00,91.12,91.13,91.11,91.11,94400000.0
2008-03-27 07:29:00,91.11,91.115,91.09,91.11,53400000.0
2008-03-27 07:30:00,91.11,91.11,91.09,91.11,44700000.0
2008-03-27 07:31:00,91.11,91.14,91.09,91.1,48500000.0
2008-03-27 07:32:00,91.1,91.12,91.09,91.12,42800000.0
2008-03-27 07:33:00,91.12,91.12,91.1,91.1,45800000.0
2008-03-27 07:34:00,91.1,91.18,91.1,91.17,127200000.0
2008-03-27 07:35:00,91.17,91.17,91.12,91.12,44100000.0
2008-03-27 07:36:00,91.12,91.17,91.12,91.15,47300000.0
2008-03-27 07:37:00,91.15,91.18,91.13,91.16,52800000.0
2008-03-27 07:38:00,91.17,91.17,91.13,91.14,52800000.0
2008-03-27 07:39:00,91.14,91.15,91.14,91.15,44000000.0
2008-03-27 07:40:00,91.15,91.16,91.14,91.16,43800000.0
2008-03-27 07:41:00,91.16,91.17,91.14,91.15,43800000.0
2008-03-27 07:42:00,91.15,91.17,91.15,91.16,43200000.0
2008-03-27 07:43:00,91.16,91.16,91.11,91.13,49700000.0
2008-03-27 07:44:00,91.13,91.14,91.09,91.13,48500000.0
2008-03-27 07:45:00,91.13,91.15,91.13,91.14,54400000.0
2008-03-27 07:46:00,91.14,91.17,91.14,91.15,44000000.0
2008-03-27 07:47:00,91.15,91.15,91.13,91.13,52800000.0
2008-03-27 07:48:00,91.13,91.13,91.11,91.11,43200000.0
2008-03-27 07:49:00,91.11,91.14,91.11,91.12,43400000.0
2008-03-27 07:50:00,91.12,91.14,91.12,91.14,43000000.0
2008-03-27 07:51:00,91.14,91.15,91.14,91.14,43400000.0
2008-03-27 07:52:00,91.14,91.18,91.14,91.16,50900000.0
2008-03-27 07:53:00,91.16,91.18,91.16,91.17,43200000.0
2008-03-27 07:54:00,91.17,91.2,91.17,91.19,61200000.0
2008-03-27 07:55:00,91.2,91.24,91.2,91.22,54000000.0
2008-03-27 07:56:00,91.22,91.22,91.17,91.18,54400000.0
2008-03-27 07:57:00,91.18,91.19,91.115,91.13,56900000.0
2008-03-27 07:58:00,91.13,91.16,91.13,91.16,43600000.0
2008-03-27 07:59:00,91.16,91.17,91.12,91.13,43000000.0
2008-03-27 08:00:00,91.13,91.15,91.12,91.14,51600000.0
2008-03-27 08:01:00,91.14,91.15,91.13,91.14,52900000.0
2008-03-27 08:02:00,91.14,91.14,91.12,91.13,44000000.0
2008-03-27 08:03:00,91.13,91.16,91.115,91.13,61100000.0
2008-03-27 08:04:00,91.13,91.135,91.11,91.13,61300000.0
2008-03-27 08:05:00,91.13,91.14,91.12,91.14,58500000.0
2008-03-27 08:06:00,91.14,91.14,91.14,91.14,54300000.0
2008-03-27 08:07:00,91.14,91.14,91.11,91.11,113200000.0
2008-03-27 08:08:00,91.11,91.12,91.1,91.12,70600000.0
2008-03-27 08:09:00,91.12,91.12,91.07,91.07,67100000.0
2008-03-27 08:10:00,91.07,91.08,91.07,91.08,64800000.0
2008-03-27 08:11:00,91.08,91.08,91.03,91.045,78800000.0
2008-03-27 08:12:00,91.045,91.06,91.04,91.06,132700000.0
2008-03-27 08:13:00,91.06,91.09,91.06,91.09,46500000.0
2008-03-27 08:14:00,91.09,91.13,91.08,91.11,64600000.0
2008-03-27 08:15:00,91.11,91.13,91.1,91.12,44200000.0
2008-03-27 08:16:00,91.12,91.17,91.12,91.13,45300000.0
2008-03-27 08:17:00,91.13,91.17,91.13,91.17,84600000.0
2008-03-27 08:18:00,91.17,91.17,91.16,91.16,47400000.0
2008-03-27 08:19:00,91.16,91.17,91.11,91.12,65400000.0
2008-03-27 08:20:00,91.12,91.13,91.1,91.1,44300000.0
2008-03-27 08:21:00,91.1,91.11,91.06,91.07,54600000.0
2008-03-27 08:22:00,91.07,91.09,91.06,91.09,50600000.0
2008-03-27 08:23:00,91.09,91.11,91.09,91.11,59500000.0
2008-03-27 08:24:00,91.11,91.12,91.11,91.11,46200000.0
2008-03-27 08:25:00,91.11,91.12,91.11,91.11,49100000.0
2008-03-27 08:26:00,91.11,91.14,91.11,91.14,52800000.0
2008-03-27 08:27:00,91.13,91.14,91.11,91.12,55400000.0
2008-03-27 08:28:00,91.12,91.14,91.12,91.13,48400000.0
2008-03-27 08:29:00,91.13,91.14,91.11,91.12,62300000.0
2008-03-27 08:30:00,91.12,91.12,91.105,91.11,140400000.0
2008-03-27 08:31:00,91.11,91.2,91.105,91.16,223900000.0
2008-03-27 08:32:00,91.16,91.185,91.12,91.125,80600000.0
2008-03-27 08:33:00,91.12,91.125,91.05,91.075,131200000.0
2008-03-27 08:34:00,91.075,91.11,91.07,91.11,51500000.0
2008-03-27 08:35:00,91.11,91.11,91.07,91.105,137800000.0
2008-03-27 08:36:00,91.105,91.11,91.035,91.06,121600000.0
2008-03-27 08:37:00,91.06,91.175,91.05,91.14,63200000.0
2008-03-27 08:38:00,91.14,91.155,91.12,91.14,90700000.0
2008-03-27 08:39:00,91.14,91.16,91.13,91.145,66800000.0
2008-03-27 08:40:00,91.145,91.16,91.14,91.155,101800000.0
2008-03-27 08:41:00,91.155,91.165,91.14,91.145,179700000.0
2008-03-27 08:42:00,91.145,91.155,91.11,91.115,70100000.0
2008-03-27 08:43:00,91.115,91.135,91.075,91.135,63200000.0
2008-03-27 08:44:00,91.13,91.16,91.115,91.16,145900000.0
2008-03-27 08:45:00,91.16,91.195,91.16,91.175,186300000.0
2008-03-27 08:46:00,91.175,91.185,91.165,91.175,452200000.0
2008-03-27 08:47:00,91.175,91.185,91.155,91.155,397900000.0
2008-03-27 08:48:00,91.155,91.17,91.15,91.155,439300000.0
2008-03-27 08:49:00,91.155,91.155,91.12,91.13,484000000.0
2008-03-27 08:50:00,91.13,91.15,91.13,91.145,333900000.0
2008-03-27 08:51:00,91.145,91.17,91.145,91.165,402700000.0
2008-03-27 08:52:00,91.165,91.18,91.16,91.17,201800000.0
2008-03-27 08:53:00,91.17,91.195,91.155,91.185,162400000.0
2008-03-27 08:54:00,91.185,91.185,91.13,91.17,185900000.0
2008-03-27 08:55:00,91.17,91.19,91.155,91.175,65800000.0
2008-03-27 08:56:00,91.18,91.2,91.165,91.17,131200000.0
2008-03-27 08:57:00,91.17,91.19,91.165,91.19,185600000.0
2008-03-27 08:58:00,91.19,91.205,91.185,91.2,133500000.0
2008-03-27 08:59:00,91.2,91.24,91.2,91.215,151900000.0
2008-03-27 09:00:00,91.215,91.26,91.215,91.25,177400000.0
2008-03-27 09:01:00,91.25,91.255,91.22,91.24,222200000.0
2008-03-27 09:02:00,91.24,91.265,91.235,91.24,205300000.0
2008-03-27 09:03:00,91.24,91.255,91.21,91.21,222600000.0
2008-03-27 09:04:00,91.21,91.225,91.195,91.22,270100000.0
2008-03-27 09:05:00,91.22,91.22,91.205,91.205,231400000.0
2008-03-27 09:06:00,91.205,91.215,91.19,91.215,310900000.0
2008-03-27 09:07:00,91.215,91.22,91.175,91.185,269900000.0
2008-03-27 09:08:00,91.185,91.19,91.16,91.18,346800000.0
2008-03-27 09:09:00,91.18,91.215,91.18,91.205,90100000.0
2008-03-27 09:10:00,91.205,91.21,91.17,91.185,142200000.0
2008-03-27 09:11:00,91.185,91.185,91.14,91.15,240000000.0
2008-03-27 09:12:00,91.14,91.16,91.115,91.12,244400000.0
2008-03-27 09:13:00,91.12,91.135,91.12,91.135,353700000.0
2008-03-27 09:14:00,91.135,91.135,91.115,91.115,329500000.0
2008-03-27 09:15:00,91.115,91.145,91.11,91.135,323000000.0
2008-03-27 09:16:00,91.135,91.145,91.125,91.145,441200000.0
2008-03-27 09:17:00,91.145,91.18,91.145,91.18,345500000.0
2008-03-27 09:18:00,91.18,91.2,91.16,91.165,326800000.0
2008-03-27 09:19:00,91.16,91.18,91.115,91.18,254800000.0
2008-03-27 09:20:00,91.18,91.185,91.17,91.17,179800000.0
2008-03-27 09:21:00,91.175,91.18,91.15,91.165,156500000.0
2008-03-27 09:22:00,91.165,91.165,91.14,91.165,298000000.0
2008-03-27 09:23:00,91.165,91.185,91.165,91.165,359200000.0
2008-03-27 09:24:00,91.165,91.19,91.15,91.19,246600000.0
2008-03-27 09:25:00,91.195,91.215,91.195,91.21,378900000.0
2008-03-27 09:26:00,91.21,91.245,91.21,91.23,186100000.0
2008-03-27 09:27:00,91.23,91.235,91.21,91.22,207600000.0
2008-03-27 09:28:00,91.22,91.24,91.2,91.205,275900000.0
2008-03-27 09:29:00,91.205,91.205,91.18,91.185,359400000.0
2008-03-27 09:30:00,91.185,91.2,91.18,91.19,114300000.0
2008-03-27 09:31:00,91.19,91.2,91.175,91.195,124400000.0
2008-03-27 09:32:00,91.195,91.23,91.195,91.21,158100000.0
2008-03-27 09:33:00,91.21,91.225,91.2,91.2,173900000.0
2008-03-27 09:34:00,91.2,91.2,91.15,91.155,125000000.0
2008-03-27 09:35:00,91.155,91.16,91.1,91.115,191400000.0
2008-03-27 09:36:00,91.115,91.16,91.115,91.15,157000000.0
2008-03-27 09:37:00,91.15,91.16,91.14,91.16,47600000.0
2008-03-27 09:38:00,91.16,91.255,91.155,91.24,140000000.0
2008-03-27 09:39:00,91.24,91.28,91.23,91.25,230100000.0
2008-03-27 09:40:00,91.25,91.255,91.23,91.25,111500000.0
2008-03-27 09:41:00,91.25,91.25,91.24,91.24,52000000.0
2008-03-27 09:42:00,91.24,91.27,91.22,91.23,55800000.0
2008-03-27 09:43:00,91.23,91.23,91.185,91.2,205700000.0
2008-03-27 09:44:00,91.21,91.21,91.17,91.2,65100000.0
2008-03-27 09:45:00,91.2,91.22,91.19,91.19,806000000.0
2008-03-27 09:46:00,91.19,91.26,91.19,91.23,192200000.0
2008-03-27 09:47:00,91.22,91.23,91.19,91.22,62200000.0
2008-03-27 09:48:00,91.22,91.22,91.195,91.21,71800000.0
2008-03-27 09:49:00,91.21,91.23,91.21,91.23,47600000.0
2008-03-27 09:50:00,91.23,91.23,91.2,91.22,119100000.0
2008-03-27 09:51:00,91.22,91.225,91.2,91.21,274900000.0
2008-03-27 09:52:00,91.21,91.21,91.18,91.18,153300000.0
2008-03-27 09:53:00,91.18,91.19,91.17,91.185,183200000.0
2008-03-27 09:54:00,91.185,91.225,91.18,91.22,368100000.0
2008-03-27 09:55:00,91.22,91.25,91.2,91.24,89200000.0
2008-03-27 09:56:00,91.24,91.28,91.24,91.26,152400000.0
2008-03-27 09:57:00,91.26,91.285,91.26,91.28,102700000.0
2008-03-27 09:58:00,91.28,91.34,91.28,91.32,179800000.0
2008-03-27 09:59:00,91.32,91.39,91.315,91.375,114400000.0
2008-03-27 10:00:00,91.375,91.49,91.375,91.49,105500000.0
2008-03-27 10:01:00,91.49,91.51,91.405,91.41,183500000.0
2008-03-27 10:02:00,91.415,91.465,91.415,91.45,116300000.0
2008-03-27 10:03:00,91.45,91.48,91.44,91.46,86900000.0
2008-03-27 10:04:00,91.46,91.47,91.38,91.425,124200000.0
2008-03-27 10:05:00,91.425,91.465,91.425,91.45,125100000.0
2008-03-27 10:06:00,91.45,91.45,91.395,91.42,120800000.0
2008-03-27 10:07:00,91.42,91.45,91.42,91.45,49000000.0
2008-03-27 10:08:00,91.45,91.53,91.42,91.45,102000000.0
2008-03-27 10:09:00,91.45,91.49,91.43,91.45,70700000.0
2008-03-27 10:10:00,91.45,91.45,91.4,91.4,80500000.0
2008-03-27 10:11:00,91.4,91.41,91.385,91.4,57500000.0
2008-03-27 10:12:00,91.4,91.4,91.38,91.39,145500000.0
2008-03-27 10:13:00,91.39,91.43,91.38,91.39,104900000.0
2008-03-27 10:14:00,91.39,91.42,91.38,91.42,116200000.0
2008-03-27 10:15:00,91.42,91.51,91.415,91.505,174600000.0
2008-03-27 10:16:00,91.505,91.54,91.495,91.5,195600000.0
2008-03-27 10:17:00,91.5,91.53,91.49,91.52,101100000.0
2008-03-27 10:18:00,91.52,91.69,91.52,91.69,73500000.0
2008-03-27 10:19:00,91.69,91.72,91.62,91.645,137800000.0
2008-03-27 10:20:00,91.64,91.67,91.635,91.65,303700000.0
2008-03-27 10:21:00,91.655,91.78,91.655,91.73,134400000.0
2008-03-27 10:22:00,91.73,91.73,91.63,91.65,62900000.0
2008-03-27 10:23:00,91.65,91.655,91.56,91.58,120700000.0
2008-03-27 10:24:00,91.58,91.62,91.56,91.58,119000000.0
2008-03-27 10:25:00,91.58,91.61,91.56,91.57,143200000.0
2008-03-27 10:26:00,91.57,91.62,91.56,91.6,72300000.0
2008-03-27 10:27:00,91.6,91.6,91.535,91.545,276800000.0
2008-03-27 10:28:00,91.545,91.57,91.52,91.53,77700000.0
2008-03-27 10:29:00,91.53,91.54,91.51,91.54,69800000.0
2008-03-27 10:30:00,91.545,91.62,91.545,91.61,97900000.0
2008-03-27 10:31:00,91.61,91.615,91.56,91.58,92400000.0
2008-03-27 10:32:00,91.565,91.57,91.53,91.54,91300000.0
2008-03-27 10:33:00,91.54,91.57,91.54,91.57,87400000.0
2008-03-27 10:34:00,91.57,91.57,91.53,91.55,70000000.0
2008-03-27 10:35:00,91.55,91.6,91.52,91.56,48900000.0
2008-03-27 10:36:00,91.56,91.56,91.515,91.54,152200000.0
2008-03-27 10:37:00,91.54,91.56,91.53,91.56,72300000.0
2008-03-27 10:38:00,91.56,91.59,91.56,91.56,140200000.0
2008-03-27 10:39:00,91.56,91.59,91.49,91.49,68200000.0
2008-03-27 10:40:00,91.49,91.53,91.47,91.53,60500000.0
2008-03-27 10:41:00,91.53,91.56,91.51,91.54,64400000.0
2008-03-27 10:42:00,91.54,91.54,91.5,91.52,183500000.0
2008-03-27 10:43:00,91.52,91.54,91.52,91.53,210900000.0
2008-03-27 10:44:00,91.53,91.53,91.52,91.52,129500000.0
2008-03-27 10:45:00,91.52,91.54,91.485,91.49,150100000.0
2008-03-27 10:46:00,91.49,91.505,91.46,91.5,148000000.0
2008-03-27 10:47:00,91.5,91.52,91.48,91.5,64400000.0
2008-03-27 10:48:00,91.5,91.54,91.5,91.51,138300000.0
2008-03-27 10:49:00,91.51,91.51,91.48,91.51,72700000.0
2008-03-27 10:50:00,91.51,91.515,91.48,91.49,120100000.0
2008-03-27 10:51:00,91.49,91.49,91.425,91.44,112700000.0
2008-03-27 10:52:00,91.44,91.45,91.41,91.415,123400000.0
2008-03-27 10:53:00,91.41,91.42,91.38,91.38,144500000.0
2008-03-27 10:54:00,91.38,91.4,91.33,91.335,132800000.0
2008-03-27 10:55:00,91.335,91.37,91.32,91.36,122900000.0
2008-03-27 10:56:00,91.36,91.41,91.36,91.4,93500000.0
2008-03-27 10:57:00,91.405,91.405,91.365,91.375,115300000.0
2008-03-27 10:58:00,91.375,91.41,91.37,91.405,69800000.0
2008-03-27 10:59:00,91.405,91.41,91.38,91.39,195200000.0
2008-03-27 11:00:00,91.39,91.44,91.39,91.425,66800000.0
2008-03-27 11:01:00,91.425,91.45,91.42,91.44,106200000.0
2008-03-27 11:02:00,91.44,91.48,91.43,91.46,101700000.0
2008-03-27 11:03:00,91.46,91.46,91.45,91.46,132100000.0
2008-03-27 11:04:00,91.46,91.52,91.46,91.52,84800000.0
2008-03-27 11:05:00,91.52,91.56,91.52,91.555,76700000.0
2008-03-27 11:06:00,91.55,91.56,91.51,91.53,50600000.0
2008-03-27 11:07:00,91.53,91.55,91.51,91.51,95400000.0
2008-03-27 11:08:00,91.51,91.52,91.49,91.5,107200000.0
2008-03-27 11:09:00,91.5,91.57,91.5,91.56,58300000.0
2008-03-27 11:10:00,91.56,91.62,91.56,91.62,62000000.0
2008-03-27 11:11:00,91.62,91.62,91.58,91.58,65700000.0
2008-03-27 11:12:00,91.58,91.625,91.58,91.61,136700000.0
2008-03-27 11:13:00,91.61,91.61,91.53,91.58,98100000.0
2008-03-27 11:14:00,91.58,91.61,91.55,91.6,65900000.0
2008-03-27 11:15:00,91.6,91.62,91.6,91.605,70500000.0
2008-03-27 11:16:00,91.605,91.605,91.57,91.58,113400000.0
2008-03-27 11:17:00,91.58,91.58,91.57,91.57,123300000.0
2008-03-27 11:18:00,91.56,91.57,91.54,91.56,101000000.0
2008-03-27 11:19:00,91.56,91.57,91.52,91.52,151200000.0
2008-03-27 11:20:00,91.52,91.53,91.51,91.525,189900000.0
2008-03-27 11:21:00,91.525,91.57,91.525,91.54,107000000.0
2008-03-27 11:22:00,91.54,91.54,91.47,91.47,93300000.0
2008-03-27 11:23:00,91.47,91.485,91.46,91.48,53400000.0
2008-03-27 11:24:00,91.48,91.52,91.48,91.52,170400000.0
2008-03-27 11:25:00,91.52,91.53,91.495,91.51,168700000.0
2008-03-27 11:26:00,91.51,91.54,91.51,91.53,185200000.0
2008-03-27 11:27:00,91.53,91.53,91.465,91.47,147600000.0
2008-03-27 11:28:00,91.47,91.48,91.375,91.39,148600000.0
2008-03-27 11:29:00,91.39,91.395,91.37,91.37,140900000.0
2008-03-27 11:30:00,91.37,91.4,91.37,91.38,156100000.0
2008-03-27 11:31:00,91.38,91.42,91.38,91.42,62000000.0
2008-03-27 11:32:00,91.42,91.46,91.42,91.46,65500000.0
2008-03-27 11:33:00,91.46,91.47,91.44,91.45,142700000.0
2008-03-27 11:34:00,91.45,91.46,91.42,91.45,81400000.0
2008-03-27 11:35:00,91.45,91.46,91.45,91.46,122500000.0
2008-03-27 11:36:00,91.46,91.505,91.455,91.49,106200000.0
2008-03-27 11:37:00,91.495,91.495,91.47,91.49,62400000.0
2008-03-27 11:38:00,91.49,91.525,91.49,91.505,152000000.0
2008-03-27 11:39:00,91.505,91.555,91.505,91.555,101500000.0
2008-03-27 11:40:00,91.555,91.56,91.54,91.56,80100000.0
2008-03-27 11:41:00,91.56,91.56,91.52,91.53,99900000.0
2008-03-27 11:42:00,91.53,91.62,91.53,91.61,89700000.0
2008-03-27 11:43:00,91.62,91.62,91.565,91.6,161700000.0
2008-03-27 11:44:00,91.6,91.6,91.58,91.59,105900000.0
2008-03-27 11:45:00,91.59,91.59,91.55,91.55,107000000.0
2008-03-27 11:46:00,91.55,91.57,91.54,91.56,146400000.0
2008-03-27 11:47:00,91.56,91.58,91.55,91.58,152700000.0
2008-03-27 11:48:00,91.58,91.65,91.58,91.65,155500000.0
2008-03-27 11:49:00,91.65,91.69,91.63,91.64,179000000.0
2008-03-27 11:50:00,91.64,91.67,91.64,91.67,167100000.0
2008-03-27 11:51:00,91.67,91.73,91.67,91.72,133100000.0
2008-03-27 11:52:00,91.72,91.76,91.72,91.72,80500000.0
2008-03-27 11:53:00,91.72,91.75,91.72,91.72,104700000.0
2008-03-27 11:54:00,91.72,91.72,91.695,91.7,179800000.0
2008-03-27 11:55:00,91.7,91.72,91.67,91.67,144200000.0
2008-03-27 11:56:00,91.67,91.67,91.63,91.665,153300000.0
2008-03-27 11:57:00,91.67,91.74,91.67,91.73,170900000.0
2008-03-27 11:58:00,91.74,91.76,91.73,91.74,46800000.0
2008-03-27 11:59:00,91.74,91.74,91.69,91.73,63200000.0
2008-03-27 12:00:00,91.73,91.73,91.7,91.72,59000000.0
2008-03-27 12:01:00,91.72,91.75,91.71,91.72,184500000.0
2008-03-27 12:02:00,91.725,91.745,91.685,91.69,82700000.0
2008-03-27 12:03:00,91.69,91.755,91.69,91.735,110900000.0
2008-03-27 12:04:00,91.72,91.735,91.69,91.7,153700000.0
2008-03-27 12:05:00,91.71,91.735,91.7,91.71,160400000.0
2008-03-27 12:06:00,91.71,91.715,91.685,91.685,179000000.0
2008-03-27 12:07:00,91.685,91.73,91.675,91.71,162300000.0
2008-03-27 12:08:00,91.71,91.73,91.68,91.7,67300000.0
2008-03-27 12:09:00,91.7,91.71,91.68,91.69,115600000.0
2008-03-27 12:10:00,91.68,91.72,91.68,91.7,104900000.0
2008-03-27 12:11:00,91.7,91.72,91.68,91.7,68600000.0
2008-03-27 12:12:00,91.7,91.715,91.66,91.66,101700000.0
2008-03-27 12:13:00,91.66,91.71,91.645,91.7,104600000.0
2008-03-27 12:14:00,91.7,91.72,91.69,91.7,57000000.0
2008-03-27 12:15:00,91.7,91.7,91.675,91.7,74600000.0
2008-03-27 12:16:00,91.7,91.755,91.66,91.75,164200000.0
2008-03-27 12:17:00,91.75,91.75,91.65,91.7,67200000.0
2008-03-27 12:18:00,91.7,91.7,91.645,91.7,50600000.0
2008-03-27 12:19:00,91.7,91.75,91.7,91.75,65600000.0
2008-03-27 12:20:00,91.75,91.79,91.75,91.785,101200000.0
2008-03-27 12:21:00,91.785,91.82,91.765,91.81,82800000.0
2008-03-27 12:22:00,91.81,91.855,91.795,91.85,52200000.0
2008-03-27 12:23:00,91.84,91.89,91.83,91.83,87500000.0
2008-03-27 12:24:00,91.83,91.84,91.785,91.81,52800000.0
2008-03-27 12:25:00,91.81,91.86,91.795,91.83,58600000.0
2008-03-27 12:26:00,91.83,91.83,91.795,91.8,74300000.0
2008-03-27 12:27:00,91.8,91.82,91.79,91.815,50900000.0
2008-03-27 12:28:00,91.815,91.82,91.78,91.8,63300000.0
2008-03-27 12:29:00,91.8,91.81,91.78,91.8,51000000.0
2008-03-27 12:30:00,91.8,91.81,91.77,91.79,50100000.0
2008-03-27 12:31:00,91.79,91.79,91.75,91.75,52600000.0
2008-03-27 12:32:00,91.75,91.77,91.74,91.76,65700000.0
2008-03-27 12:33:00,91.76,91.79,91.68,91.69,66900000.0
2008-03-27 12:34:00,91.69,91.72,91.68,91.7,53200000.0
2008-03-27 12:35:00,91.7,91.74,91.69,91.74,94900000.0
2008-03-27 12:36:00,91.74,91.76,91.73,91.76,60600000.0
2008-03-27 12:37:00,91.76,91.79,91.75,91.76,55500000.0
2008-03-27 12:38:00,91.76,91.79,91.75,91.77,62100000.0
2008-03-27 12:39:00,91.77,91.83,91.765,91.8,53200000.0
2008-03-27 12:40:00,91.8,91.81,91.77,91.78,56400000.0
2008-03-27 12:41:00,91.76,91.77,91.73,91.73,35800000.0
2008-03-27 12:42:00,91.74,91.74,91.705,91.705,495900000.0
2008-03-27 12:43:00,91.705,91.715,91.695,91.705,329600000.0
2008-03-27 12:44:00,91.705,91.725,91.705,91.725,383000000.0
2008-03-27 12:45:00,91.725,91.735,91.715,91.735,392500000.0
2008-03-27 12:46:00,91.735,91.765,91.735,91.74,256900000.0
2008-03-27 12:47:00,91.74,91.795,91.74,91.79,459900000.0
2008-03-27 12:48:00,91.79,91.83,91.775,91.785,353900000.0
2008-03-27 12:49:00,91.785,91.79,91.765,91.775,443600000.0
2008-03-27 12:50:00,91.775,91.785,91.77,91.775,536600000.0
2008-03-27 12:51:00,91.775,91.775,91.73,91.73,333600000.0
2008-03-27 12:52:00,91.73,91.74,91.72,91.73,807400000.0
2008-03-27 12:53:00,91.73,91.77,91.725,91.745,486800000.0
2008-03-27 12:54:00,91.745,91.79,91.745,91.785,1029700000.0
2008-03-27 12:55:00,91.785,91.805,91.785,91.805,314300000.0
2008-03-27 12:56:00,91.805,91.81,91.77,91.81,473700000.0
2008-03-27 12:57:00,91.81,91.81,91.78,91.795,421600000.0
2008-03-27 12:58:00,91.795,91.82,91.785,91.805,668000000.0
2008-03-27 12:59:00,91.805,91.81,91.785,91.785,482500000.0
2008-03-27 13:00:00,91.785,91.845,91.785,91.835,225700000.0
2008-03-27 13:01:00,91.85,91.855,91.815,91.85,429400000.0
2008-03-27 13:02:00,91.85,91.865,91.77,91.77,385900000.0
2008-03-27 13:03:00,91.77,91.77,91.71,91.72,273600000.0
2008-03-27 13:04:00,91.715,91.745,91.71,91.735,295000000.0
2008-03-27 13:05:00,91.735,91.77,91.735,91.765,198100000.0
2008-03-27 13:06:00,91.755,91.78,91.715,91.73,406600000.0
2008-03-27 13:07:00,91.73,91.79,91.705,91.77,190100000.0
2008-03-27 13:08:00,91.77,91.79,91.765,91.78,503100000.0
2008-03-27 13:09:00,91.78,91.78,91.66,91.665,215200000.0
2008-03-27 13:10:00,91.68,91.68,91.625,91.665,135200000.0
2008-03-27 13:11:00,91.655,91.655,91.525,91.565,175800000.0
2008-03-27 13:12:00,91.565,91.615,91.54,91.59,196900000.0
2008-03-27 13:13:00,91.59,91.625,91.58,91.625,51000000.0
2008-03-27 13:14:00,91.62,91.665,91.615,91.65,287200000.0
2008-03-27 13:15:00,91.645,91.66,91.57,91.605,122000000.0
2008-03-27 13:16:00,91.61,91.64,91.595,91.63,257700000.0
2008-03-27 13:17:00,91.63,91.63,91.575,91.6,143600000.0
2008-03-27 13:18:00,91.6,91.62,91.545,91.555,214400000.0
2008-03-27 13:19:00,91.545,91.565,91.52,91.55,293900000.0
2008-03-27 13:20:00,91.55,91.585,91.54,91.58,420600000.0
2008-03-27 13:21:00,91.58,91.59,91.565,91.565,151100000.0
2008-03-27 13:22:00,91.575,91.575,91.54,91.565,489300000.0
2008-03-27 13:23:00,91.565,91.565,91.535,91.555,246200000.0
2008-03-27 13:24:00,91.555,91.625,91.55,91.605,119200000.0
2008-03-27 13:25:00,91.605,91.655,91.605,91.62,132300000.0
2008-03-27 13:26:00,91.62,91.645,91.61,91.63,147000000.0
2008-03-27 13:27:00,91.63,91.63,91.6,91.625,147400000.0
2008-03-27 13:28:00,91.625,91.635,91.605,91.615,469400000.0
2008-03-27 13:29:00,91.615,91.65,91.615,91.65,236000000.0
2008-03-27 13:30:00,91.65,91.68,91.635,91.67,173700000.0
2008-03-27 13:31:00,91.67,91.67,91.645,91.645,174300000.0
2008-03-27 13:32:00,91.645,91.66,91.645,91.65,469400000.0
2008-03-27 13:33:00,91.65,91.695,91.65,91.695,273500000.0
2008-03-27 13:34:00,91.69,91.7,91.68,91.685,92200000.0
2008-03-27 13:35:00,91.695,91.715,91.685,91.715,67900000.0
2008-03-27 13:36:00,91.715,91.725,91.695,91.71,77200000.0
2008-03-27 13:37:00,91.71,91.74,91.705,91.73,99100000.0
2008-03-27 13:38:00,91.73,91.75,91.72,91.74,74500000.0
2008-03-27 13:39:00,91.74,91.74,91.725,91.73,45800000.0
2008-03-27 13:40:00,91.73,91.76,91.705,91.755,176400000.0
2008-03-27 13:41:00,91.755,91.775,91.725,91.755,223600000.0
2008-03-27 13:42:00,91.75,91.79,91.745,91.75,144300000.0
2008-03-27 13:43:00,91.755,91.785,91.745,91.755,131000000.0
2008-03-27 13:44:00,91.76,91.815,91.755,91.795,332900000.0
2008-03-27 13:45:00,91.795,91.845,91.77,91.775,406300000.0
2008-03-27 13:46:00,91.775,91.8,91.765,91.795,88500000.0
2008-03-27 13:47:00,91.795,91.81,91.785,91.79,205700000.0
2008-03-27 13:48:00,91.79,91.805,91.775,91.775,398300000.0
2008-03-27 13:49:00,91.775,91.785,91.755,91.765,287600000.0
2008-03-27 13:50:00,91.765,91.785,91.76,91.775,253500000.0
2008-03-27 13:51:00,91.775,91.775,91.74,91.755,412800000.0
2008-03-27 13:52:00,91.755,91.79,91.755,91.785,193200000.0
2008-03-27 13:53:00,91.785,91.785,91.755,91.765,340500000.0
2008-03-27 13:54:00,91.765,91.775,91.75,91.765,196800000.0
2008-03-27 13:55:00,91.77,91.775,91.74,91.745,490000000.0
2008-03-27 13:56:00,91.745,91.76,91.735,91.76,215400000.0
2008-03-27 13:57:00,91.765,91.795,91.76,91.79,566900000.0
2008-03-27 13:58:00,91.79,91.845,91.785,91.835,335700000.0
2008-03-27 13:59:00,91.835,91.835,91.78,91.785,309300000.0
2008-03-27 14:00:00,91.805,91.825,91.78,91.815,442700000.0
2008-03-27 14:01:00,91.815,91.825,91.805,91.81,352300000.0
2008-03-27 14:02:00,91.81,91.82,91.76,91.805,283600000.0
2008-03-27 14:03:00,91.805,91.82,91.78,91.79,397900000.0
2008-03-27 14:04:00,91.79,91.81,91.75,91.76,384800000.0
2008-03-27 14:05:00,91.76,91.795,91.76,91.795,486700000.0
2008-03-27 14:06:00,91.795,91.865,91.795,91.86,511400000.0
2008-03-27 14:07:00,91.865,91.89,91.835,91.875,532800000.0
2008-03-27 14:08:00,91.875,91.885,91.83,91.835,202900000.0
2008-03-27 14:09:00,91.835,91.835,91.805,91.805,644300000.0
2008-03-27 14:10:00,91.805,91.815,91.785,91.815,478300000.0
2008-03-27 14:11:00,91.815,91.87,91.815,91.865,497400000.0
2008-03-27 14:12:00,91.865,91.865,91.805,91.815,598500000.0
2008-03-27 14:13:00,91.815,91.83,91.805,91.815,331500000.0
2008-03-27 14:14:00,91.815,91.815,91.79,91.79,300900000.0
2008-03-27 14:15:00,91.79,91.795,91.79,91.79,187600000.0
2008-03-27 14:16:00,91.79,91.79,91.745,91.765,346100000.0
2008-03-27 14:17:00,91.765,91.775,91.74,91.76,394500000.0
2008-03-27 14:18:00,91.76,91.775,91.735,91.755,337400000.0
2008-03-27 14:19:00,91.755,91.805,91.755,91.805,483900000.0
2008-03-27 14:20:00,91.805,91.83,91.805,91.815,688200000.0
2008-03-27 14:21:00,91.815,91.815,91.795,91.815,427400000.0
2008-03-27 14:22:00,91.815,91.82,91.795,91.8,113200000.0
2008-03-27 14:23:00,91.8,91.81,91.775,91.78,299200000.0
2008-03-27 14:24:00,91.775,91.8,91.765,91.765,124900000.0
2008-03-27 14:25:00,91.765,91.78,91.735,91.75,253700000.0
2008-03-27 14:26:00,91.75,91.775,91.75,91.765,201300000.0
2008-03-27 14:27:00,91.765,91.775,91.695,91.705,112100000.0
2008-03-27 14:28:00,91.705,91.785,91.705,91.745,180000000.0
2008-03-27 14:29:00,91.745,91.745,91.66,91.67,90600000.0
2008-03-27 14:30:00,91.67,92.045,91.67,92.045,180000000.0
2008-03-27 14:31:00,92.045,92.11,92.04,92.09,91100000.0
2008-03-27 14:32:00,92.09,92.2,92.085,92.195,402400000.0
2008-03-27 14:33:00,92.19,92.225,92.17,92.185,489200000.0
2008-03-27 14:34:00,92.19,92.265,92.18,92.235,404300000.0
2008-03-27 14:35:00,92.235,92.275,92.21,92.25,355900000.0
2008-03-27 14:36:00,92.25,92.275,92.225,92.23,239000000.0
2008-03-27 14:37:00,92.235,92.33,92.225,92.305,219600000.0
2008-03-27 14:38:00,92.305,92.335,92.295,92.32,335100000.0
2008-03-27 14:39:00,92.32,92.325,92.285,92.285,363000000.0
2008-03-27 14:40:00,92.285,92.37,92.285,92.33,315600000.0
2008-03-27 14:41:00,92.33,92.33,92.27,92.305,527500000.0
2008-03-27 14:42:00,92.305,92.345,92.28,92.345,480700000.0
2008-03-27 14:43:00,92.345,92.39,92.335,92.36,294600000.0
2008-03-27 14:44:00,92.36,92.36,92.235,92.27,397300000.0
2008-03-27 14:45:00,92.27,92.27,92.235,92.235,392300000.0
2008-03-27 14:46:00,92.235,92.255,92.22,92.255,413000000.0
2008-03-27 14:47:00,92.255,92.285,92.205,92.22,680900000.0
2008-03-27 14:48:00,92.225,92.275,92.215,92.25,481200000.0
2008-03-27 14:49:00,92.245,92.255,92.195,92.235,349700000.0
2008-03-27 14:50:00,92.235,92.25,92.205,92.235,562200000.0
2008-03-27 14:51:00,92.235,92.275,92.21,92.235,390000000.0
2008-03-27 14:52:00,92.235,92.25,92.2,92.2,609100000.0
2008-03-27 14:53:00,92.195,92.215,92.185,92.205,635600000.0
2008-03-27 14:54:00,92.195,92.245,92.195,92.2,568000000.0
2008-03-27 14:55:00,92.2,92.215,92.165,92.195,455300000.0
2008-03-27 14:56:00,92.195,92.195,92.11,92.115,376900000.0
2008-03-27 14:57:00,92.115,92.155,92.1,92.13,424600000.0
2008-03-27 14:58:00,92.13,92.15,92.125,92.125,421300000.0
2008-03-27 14:59:00,92.125,92.145,92.11,92.125,615200000.0
2008-03-27 15:00:00,92.125,92.14,92.08,92.08,387400000.0
2008-03-27 15:01:00,92.075,92.105,92.05,92.09,282800000.0
2008-03-27 15:02:00,92.085,92.115,92.075,92.085,420100000.0
2008-03-27 15:03:00,92.09,92.105,92.08,92.085,439000000.0
2008-03-27 15:04:00,92.085,92.125,92.06,92.125,350100000.0
2008-03-27 15:05:00,92.13,92.145,92.115,92.135,497200000.0
2008-03-27 15:06:00,92.135,92.155,92.12,92.125,481400000.0
2008-03-27 15:07:00,92.125,92.125,92.035,92.065,376800000.0
2008-03-27 15:08:00,92.065,92.085,92.055,92.06,515400000.0
2008-03-27 15:09:00,92.06,92.065,92.035,92.04,250000000.0
2008-03-27 15:10:00,92.035,92.055,92.035,92.05,168100000.0
2008-03-27 15:11:00,92.05,92.075,92.04,92.065,535200000.0
2008-03-27 15:12:00,92.065,92.075,92.035,92.055,571300000.0
2008-03-27 15:13:00,92.065,92.105,92.025,92.1,562700000.0
2008-03-27 15:14:00,92.105,92.195,92.105,92.17,513600000.0
2008-03-27 15:15:00,92.17,92.195,92.16,92.175,386100000.0
2008-03-27 15:16:00,92.175,92.205,92.155,92.165,376100000.0
2008-03-27 15:17:00,92.165,92.195,92.145,92.195,360400000.0
2008-03-27 15:18:00,92.195,92.215,92.16,92.21,533200000.0
2008-03-27 15:19:00,92.215,92.24,92.18,92.225,573200000.0
2008-03-27 15:20:00,92.225,92.275,92.205,92.27,499200000.0
2008-03-27 15:21:00,92.27,92.295,92.26,92.29,380200000.0
2008-03-27 15:22:00,92.29,92.32,92.285,92.315,539400000.0
2008-03-27 15:23:00,92.315,92.37,92.31,92.365,510800000.0
2008-03-27 15:24:00,92.37,92.415,92.36,92.395,409300000.0
2008-03-27 15:25:00,92.4,92.425,92.375,92.385,471300000.0
2008-03-27 15:26:00,92.385,92.385,92.35,92.365,701400000.0
2008-03-27 15:27:00,92.365,92.385,92.345,92.345,479200000.0
2008-03-27 15:28:00,92.345,92.375,92.33,92.355,564700000.0
2008-03-27 15:29:00,92.355,92.415,92.355,92.37,254100000.0
2008-03-27 15:30:00,92.37,92.375,92.33,92.37,188900000.0
2008-03-27 15:31:00,92.37,92.415,92.355,92.41,160800000.0
2008-03-27 15:32:00,92.41,92.46,92.41,92.45,180700000.0
2008-03-27 15:33:00,92.45,92.46,92.42,92.425,150800000.0
2008-03-27 15:34:00,92.425,92.43,92.335,92.345,202900000.0
2008-03-27 15:35:00,92.34,92.4,92.3,92.31,205300000.0
2008-03-27 15:36:00,92.31,92.31,92.24,92.26,181000000.0
2008-03-27 15:37:00,92.26,92.3,92.255,92.3,202100000.0
2008-03-27 15:38:00,92.3,92.305,92.265,92.275,326700000.0
2008-03-27 15:39:00,92.275,92.29,92.24,92.24,211500000.0
2008-03-27 15:40:00,92.24,92.29,92.225,92.29,395800000.0
2008-03-27 15:41:00,92.29,92.33,92.265,92.315,305600000.0
2008-03-27 15:42:00,92.315,92.36,92.3,92.3,199500000.0
2008-03-27 15:43:00,92.3,92.3,92.255,92.265,83300000.0
2008-03-27 15:44:00,92.265,92.285,92.235,92.235,252800000.0
2008-03-27 15:45:00,92.235,92.24,92.185,92.195,103200000.0
2008-03-27 15:46:00,92.195,92.245,92.195,92.235,155800000.0
2008-03-27 15:47:00,92.235,92.3,92.22,92.27,100800000.0
2008-03-27 15:48:00,92.27,92.27,92.205,92.245,109300000.0
2008-03-27 15:49:00,92.245,92.27,92.24,92.255,66500000.0
2008-03-27 15:50:00,92.26,92.265,92.165,92.165,121700000.0
2008-03-27 15:51:00,92.16,92.195,92.14,92.145,189000000.0
2008-03-27 15:52:00,92.145,92.145,92.08,92.11,266700000.0
2008-03-27 15:53:00,92.11,92.16,92.11,92.12,155000000.0
2008-03-27 15:54:00,92.12,92.15,92.12,92.15,56400000.0
2008-03-27 15:55:00,92.15,92.18,92.14,92.18,83000000.0
2008-03-27 15:56:00,92.18,92.2,92.16,92.18,77400000.0
2008-03-27 15:57:00,92.18,92.245,92.175,92.24,85800000.0
2008-03-27 15:58:00,92.24,92.28,92.22,92.27,83400000.0
2008-03-27 15:59:00,92.27,92.27,92.23,92.24,62000000.0
2008-03-27 16:00:00,92.24,92.26,92.17,92.22,77100000.0
2008-03-27 16:01:00,92.22,92.26,92.21,92.235,90000000.0
2008-03-27 16:02:00,92.24,92.25,92.21,92.21,87800000.0
2008-03-27 16:03:00,92.21,92.21,92.1,92.12,74000000.0
2008-03-27 16:04:00,92.125,92.14,92.1,92.11,92900000.0
2008-03-27 16:05:00,92.11,92.14,92.07,92.08,101600000.0
2008-03-27 16:06:00,92.08,92.09,92.04,92.05,47800000.0
2008-03-27 16:07:00,92.05,92.1,92.015,92.06,90800000.0
2008-03-27 16:08:00,92.06,92.115,92.06,92.11,86600000.0
2008-03-27 16:09:00,92.11,92.14,92.1,92.12,86400000.0
2008-03-27 16:10:00,92.12,92.12,92.08,92.08,66000000.0
2008-03-27 16:11:00,92.08,92.09,92.02,92.02,86700000.0
2008-03-27 16:12:00,92.025,92.055,92.025,92.05,71300000.0
2008-03-27 16:13:00,92.05,92.08,92.02,92.07,82600000.0
2008-03-27 16:14:00,92.07,92.08,92.06,92.08,55400000.0
2008-03-27 16:15:00,92.08,92.1,92.05,92.07,110300000.0
2008-03-27 16:16:00,92.07,92.09,92.03,92.035,116300000.0
2008-03-27 16:17:00,92.035,92.1,92.015,92.09,97100000.0
2008-03-27 16:18:00,92.09,92.09,92.0,92.0,67200000.0
2008-03-27 16:19:00,92.0,92.01,91.92,91.92,62700000.0
2008-03-27 16:20:00,91.92,91.93,91.87,91.87,56000000.0
2008-03-27 16:21:00,91.86,91.87,91.83,91.855,68200000.0
2008-03-27 16:22:00,91.855,91.86,91.79,91.79,80800000.0
2008-03-27 16:23:00,91.79,91.875,91.755,91.855,140500000.0
2008-03-27 16:24:00,91.86,91.91,91.84,91.88,119700000.0
2008-03-27 16:25:00,91.88,91.88,91.8,91.83,92500000.0
2008-03-27 16:26:00,91.83,91.84,91.79,91.83,65800000.0
2008-03-27 16:27:00,91.83,91.9,91.81,91.89,68300000.0
2008-03-27 16:28:00,91.89,91.9,91.84,91.85,50600000.0
2008-03-27 16:29:00,91.85,91.85,91.695,91.715,79800000.0
2008-03-27 16:30:00,91.71,91.72,91.63,91.63,68900000.0
2008-03-27 16:31:00,91.63,91.71,91.63,91.71,64000000.0
2008-03-27 16:32:00,91.71,91.71,91.645,91.67,77300000.0
2008-03-27 16:33:00,91.655,91.67,91.59,91.59,88900000.0
2008-03-27 16:34:00,91.58,91.6,91.52,91.545,90800000.0
2008-03-27 16:35:00,91.555,91.63,91.55,91.625,75200000.0
2008-03-27 16:36:00,91.63,91.695,91.61,91.68,72700000.0
2008-03-27 16:37:00,91.68,91.75,91.66,91.75,85600000.0
2008-03-27 16:38:00,91.75,91.82,91.735,91.8,65600000.0
2008-03-27 16:39:00,91.8,91.82,91.77,91.775,61400000.0
2008-03-27 16:40:00,91.775,91.81,91.76,91.76,57900000.0
2008-03-27 16:41:00,91.76,91.86,91.76,91.86,75300000.0
2008-03-27 16:42:00,91.855,91.88,91.81,91.81,65100000.0
2008-03-27 16:43:00,91.81,91.83,91.8,91.82,143200000.0
2008-03-27 16:44:00,91.83,91.83,91.785,91.785,33600000.0
2008-03-27 16:45:00,91.79,91.81,91.745,91.8,51700000.0
2008-03-27 16:46:00,91.8,91.81,91.74,91.76,74200000.0
2008-03-27 16:47:00,91.76,91.76,91.71,91.74,69600000.0
2008-03-27 16:48:00,91.74,91.74,91.68,91.7,59500000.0
2008-03-27 16:49:00,91.7,91.7,91.66,91.7,59400000.0
2008-03-27 16:50:00,91.7,91.72,91.68,91.7,46300000.0
2008-03-27 16:51:00,91.7,91.72,91.66,91.71,73400000.0
2008-03-27 16:52:00,91.71,91.74,91.71,91.73,61500000.0
2008-03-27 16:53:00,91.73,91.78,91.71,91.74,74500000.0
2008-03-27 16:54:00,91.74,91.79,91.725,91.78,49900000.0
2008-03-27 16:55:00,91.78,91.78,91.715,91.72,56600000.0
2008-03-27 16:56:00,91.72,91.72,91.69,91.7,65900000.0
2008-03-27 16:57:00,91.7,91.73,91.64,91.675,72200000.0
2008-03-27 16:58:00,91.67,91.69,91.64,91.65,53400000.0
2008-03-27 16:59:00,91.65,91.68,91.65,91.665,75800000.0
2008-03-27 17:00:00,91.665,91.73,91.665,91.73,55000000.0
2008-03-27 17:01:00,91.73,91.795,91.72,91.79,77400000.0
2008-03-27 17:02:00,91.79,91.79,91.73,91.745,148500000.0
2008-03-27 17:03:00,91.745,91.745,91.68,91.7,109800000.0
2008-03-27 17:04:00,91.7,91.71,91.65,91.7,63300000.0
2008-03-27 17:05:00,91.7,91.71,91.65,91.68,57400000.0
2008-03-27 17:06:00,91.68,91.69,91.66,91.66,131100000.0
2008-03-27 17:07:00,91.67,91.67,91.62,91.64,62500000.0
2008-03-27 17:08:00,91.64,91.66,91.63,91.65,50900000.0
2008-03-27 17:09:00,91.65,91.66,91.61,91.65,56900000.0
2008-03-27 17:10:00,91.65,91.66,91.63,91.64,48900000.0
2008-03-27 17:11:00,91.64,91.68,91.64,91.67,83500000.0
2008-03-27 17:12:00,91.67,91.7,91.665,91.68,80600000.0
2008-03-27 17:13:00,91.68,91.73,91.68,91.72,69000000.0
2008-03-27 17:14:00,91.72,91.72,91.6,91.61,78400000.0
2008-03-27 17:15:00,91.61,91.64,91.58,91.62,100000000.0
2008-03-27 17:16:00,91.62,91.69,91.61,91.68,56600000.0
2008-03-27 17:17:00,91.68,91.83,91.66,91.82,102100000.0
2008-03-27 17:18:00,91.82,91.83,91.76,91.79,71800000.0
2008-03-27 17:19:00,91.79,91.81,91.78,91.8,65100000.0
2008-03-27 17:20:00,91.8,91.93,91.77,91.89,154300000.0
2008-03-27 17:21:00,91.89,91.94,91.865,91.94,62500000.0
2008-03-27 17:22:00,91.94,91.94,91.83,91.87,86800000.0
2008-03-27 17:23:00,91.87,91.92,91.86,91.91,76000000.0
2008-03-27 17:24:00,91.91,91.91,91.825,91.83,55600000.0
2008-03-27 17:25:00,91.83,91.84,91.82,91.84,52000000.0
2008-03-27 17:26:00,91.84,91.87,91.84,91.86,72700000.0
2008-03-27 17:27:00,91.86,91.9,91.86,91.88,61400000.0
2008-03-27 17:28:00,91.88,91.92,91.88,91.89,55800000.0
2008-03-27 17:29:00,91.89,91.915,91.86,91.87,60900000.0
2008-03-27 17:30:00,91.87,91.87,91.8,91.81,70700000.0
2008-03-27 17:31:00,91.81,91.84,91.81,91.82,54400000.0
2008-03-27 17:32:00,91.815,91.88,91.815,91.88,71700000.0
2008-03-27 17:33:00,91.88,91.885,91.825,91.88,69900000.0
2008-03-27 17:34:00,91.88,91.89,91.85,91.85,61200000.0
2008-03-27 17:35:00,91.85,91.87,91.82,91.84,71600000.0
2008-03-27 17:36:00,91.84,91.85,91.815,91.85,58000000.0
2008-03-27 17:37:00,91.85,91.86,91.83,91.83,85300000.0
2008-03-27 17:38:00,91.83,91.885,91.82,91.865,59700000.0
2008-03-27 17:39:00,91.86,91.88,91.83,91.84,68200000.0
2008-03-27 17:40:00,91.84,91.85,91.83,91.845,69200000.0
2008-03-27 17:41:00,91.845,91.855,91.81,91.815,65300000.0
2008-03-27 17:42:00,91.815,91.815,91.77,91.775,55000000.0
2008-03-27 17:43:00,91.775,91.81,91.75,91.81,66800000.0
2008-03-27 17:44:00,91.81,91.975,91.81,91.975,61500000.0
2008-03-27 17:45:00,91.97,91.99,91.94,91.96,72600000.0
2008-03-27 17:46:00,91.96,92.01,91.935,91.965,107500000.0
2008-03-27 17:47:00,91.965,91.965,91.925,91.945,77200000.0
2008-03-27 17:48:00,91.945,92.0,91.94,91.95,63200000.0
2008-03-27 17:49:00,91.95,91.975,91.94,91.96,69700000.0
2008-03-27 17:50:00,91.96,91.96,91.91,91.96,78400000.0
2008-03-27 17:51:00,91.96,92.0,91.96,92.0,74400000.0
2008-03-27 17:52:00,92.0,92.01,91.99,91.99,67400000.0
2008-03-27 17:53:00,91.99,91.995,91.97,91.975,60400000.0
2008-03-27 17:54:00,91.975,91.99,91.96,91.97,82100000.0
2008-03-27 17:55:00,91.97,92.03,91.97,92.02,67400000.0
2008-03-27 17:56:00,92.02,92.03,91.98,91.995,72500000.0
2008-03-27 17:57:00,92.0,92.015,91.96,91.96,68700000.0
2008-03-27 17:58:00,91.96,92.02,91.96,91.99,75600000.0
2008-03-27 17:59:00,91.985,91.985,91.845,91.85,76300000.0
2008-03-27 18:00:00,91.85,91.905,91.85,91.88,64500000.0
2008-03-27 18:01:00,91.885,91.89,91.83,91.84,68000000.0
2008-03-27 18:02:00,91.84,91.865,91.825,91.86,66700000.0
2008-03-27 18:03:00,91.86,91.86,91.75,91.79,70400000.0
2008-03-27 18:04:00,91.79,91.81,91.775,91.775,85300000.0
2008-03-27 18:05:00,91.775,91.775,91.74,91.74,85600000.0
2008-03-27 18:06:00,91.74,91.77,91.69,91.73,55600000.0
2008-03-27 18:07:00,91.73,91.735,91.705,91.725,70000000.0
2008-03-27 18:08:00,91.72,91.76,91.72,91.75,60800000.0
2008-03-27 18:09:00,91.75,91.76,91.725,91.75,61200000.0
2008-03-27 18:10:00,91.75,91.78,91.73,91.76,63400000.0
2008-03-27 18:11:00,91.76,91.88,91.76,91.865,57000000.0
2008-03-27 18:12:00,91.86,91.875,91.86,91.87,72800000.0
2008-03-27 18:13:00,91.87,91.92,91.87,91.91,76200000.0
2008-03-27 18:14:00,91.91,91.92,91.875,91.9,68000000.0
2008-03-27 18:15:00,91.9,91.92,91.88,91.91,65200000.0
2008-03-27 18:16:00,91.91,91.91,91.89,91.895,59200000.0
2008-03-27 18:17:00,91.895,91.93,91.88,91.92,78500000.0
2008-03-27 18:18:00,91.92,91.93,91.855,91.91,67300000.0
2008-03-27 18:19:00,91.91,91.92,91.84,91.84,60800000.0
2008-03-27 18:20:00,91.84,91.96,91.84,91.95,54900000.0
2008-03-27 18:21:00,91.95,91.96,91.89,91.93,65500000.0
2008-03-27 18:22:00,91.93,91.96,91.92,91.92,61300000.0
2008-03-27 18:23:00,91.92,91.92,91.87,91.87,65600000.0
2008-03-27 18:24:00,91.86,91.935,91.85,91.89,69100000.0
2008-03-27 18:25:00,91.88,91.91,91.87,91.91,67200000.0
2008-03-27 18:26:00,91.91,91.93,91.895,91.91,72900000.0
2008-03-27 18:27:00,91.91,91.935,91.9,91.93,61500000.0
2008-03-27 18:28:00,91.93,91.985,91.92,91.98,75800000.0
2008-03-27 18:29:00,91.98,92.025,91.955,92.025,67700000.0
2008-03-27 18:30:00,92.025,92.05,92.025,92.045,60800000.0
2008-03-27 18:31:00,92.045,92.05,92.01,92.02,67800000.0
2008-03-27 18:32:00,92.02,92.02,92.0,92.02,155600000.0
2008-03-27 18:33:00,92.03,92.04,92.01,92.03,103600000.0
2008-03-27 18:34:00,92.03,92.075,92.02,92.02,74200000.0
2008-03-27 18:35:00,92.02,92.03,92.0,92.01,74500000.0
2008-03-27 18:36:00,92.01,92.02,91.98,91.98,64400000.0
2008-03-27 18:37:00,91.98,91.98,91.95,91.96,49600000.0
2008-03-27 18:38:00,91.96,91.96,91.935,91.94,65500000.0
2008-03-27 18:39:00,91.94,91.95,91.92,91.93,54900000.0
2008-03-27 18:40:00,91.93,91.95,91.91,91.94,50000000.0
2008-03-27 18:41:00,91.94,91.98,91.91,91.95,63900000.0
2008-03-27 18:42:00,91.95,92.06,91.94,92.03,74300000.0
2008-03-27 18:43:00,92.05,92.07,92.03,92.06,60800000.0
2008-03-27 18:44:00,92.06,92.08,92.03,92.07,93100000.0
2008-03-27 18:45:00,92.07,92.135,92.065,92.075,82200000.0
2008-03-27 18:46:00,92.075,92.08,92.05,92.05,105600000.0
2008-03-27 18:47:00,92.05,92.06,91.99,92.005,68000000.0
2008-03-27 18:48:00,92.005,92.005,91.97,91.985,62600000.0
2008-03-27 18:49:00,91.99,92.0,91.955,91.96,73900000.0
2008-03-27 18:50:00,91.96,91.96,91.915,91.915,70400000.0
2008-03-27 18:51:00,91.915,91.93,91.895,91.905,71800000.0
2008-03-27 18:52:00,91.905,91.92,91.895,91.91,62100000.0
2008-03-27 18:53:00,91.91,91.92,91.9,91.91,82200000.0
2008-03-27 18:54:00,91.91,91.92,91.9,91.915,66300000.0
2008-03-27 18:55:00,91.915,91.935,91.915,91.92,49200000.0
2008-03-27 18:56:00,91.92,91.92,91.92,91.92,43400000.0
2008-03-27 18:57:00,91.925,91.93,91.92,91.92,55400000.0
2008-03-27 18:58:00,91.92,91.92,91.9,91.91,50100000.0
2008-03-27 18:59:00,91.91,91.92,91.89,91.89,55200000.0
2008-03-27 19:00:00,91.89,91.91,91.87,91.87,68300000.0
2008-03-27 19:01:00,91.87,91.875,91.86,91.875,62200000.0
2008-03-27 19:02:00,91.875,91.9,91.865,91.87,59300000.0
2008-03-27 19:03:00,91.87,91.9,91.87,91.89,74600000.0
2008-03-27 19:04:00,91.89,91.89,91.875,91.875,50900000.0
2008-03-27 19:05:00,91.875,91.915,91.87,91.91,70700000.0
2008-03-27 19:06:00,91.91,91.91,91.88,91.88,138500000.0
2008-03-27 19:07:00,91.88,91.9,91.88,91.9,62600000.0
2008-03-27 19:08:00,91.9,91.9,91.9,91.9,52400000.0
2008-03-27 19:09:00,91.9,91.91,91.89,91.89,63600000.0
2008-03-27 19:10:00,91.89,91.9,91.89,91.9,47000000.0
2008-03-27 19:11:00,91.9,91.94,91.9,91.94,70800000.0
2008-03-27 19:12:00,91.94,91.95,91.93,91.945,100400000.0
2008-03-27 19:13:00,91.945,91.97,91.94,91.97,70400000.0
2008-03-27 19:14:00,91.97,92.02,91.97,92.01,71500000.0
2008-03-27 19:15:00,92.01,92.045,91.99,92.005,78100000.0
2008-03-27 19:16:00,92.005,92.02,91.99,92.01,66200000.0
2008-03-27 19:17:00,92.01,92.02,92.0,92.0,74000000.0
2008-03-27 19:18:00,92.0,92.005,91.965,91.975,53300000.0
2008-03-27 19:19:00,91.975,91.98,91.97,91.98,55000000.0
2008-03-27 19:20:00,91.98,91.99,91.96,91.98,60500000.0
2008-03-27 19:21:00,91.98,91.98,91.925,91.925,78300000.0
2008-03-27 19:22:00,91.925,91.99,91.925,91.95,71100000.0
2008-03-27 19:23:00,91.95,91.95,91.92,91.92,89400000.0
2008-03-27 19:24:00,91.92,91.93,91.92,91.93,46200000.0
2008-03-27 19:25:00,91.93,91.93,91.91,91.92,52600000.0
2008-03-27 19:26:00,91.92,91.93,91.91,91.925,70800000.0
2008-03-27 19:27:00,91.925,91.99,91.925,91.98,83400000.0
2008-03-27 19:28:00,91.98,92.0,91.98,92.0,68200000.0
2008-03-27 19:29:00,92.0,92.0,91.925,91.925,60900000.0
2008-03-27 19:30:00,91.925,91.925,91.87,91.89,72500000.0
2008-03-27 19:31:00,91.89,91.93,91.89,91.89,46300000.0
2008-03-27 19:32:00,91.89,91.89,91.82,91.82,57800000.0
2008-03-27 19:33:00,91.82,91.82,91.74,91.76,116400000.0
2008-03-27 19:34:00,91.76,91.8,91.75,91.8,57800000.0
2008-03-27 19:35:00,91.8,91.84,91.8,91.81,49200000.0
2008-03-27 19:36:00,91.81,91.82,91.75,91.75,59400000.0
2008-03-27 19:37:00,91.75,91.75,91.63,91.64,64500000.0
2008-03-27 19:38:00,91.64,91.71,91.64,91.71,48800000.0
2008-03-27 19:39:00,91.71,91.76,91.685,91.735,54000000.0
2008-03-27 19:40:00,91.735,91.735,91.7,91.71,57100000.0
2008-03-27 19:41:00,91.71,91.765,91.7,91.75,56200000.0
2008-03-27 19:42:00,91.75,91.79,91.745,91.78,45300000.0
2008-03-27 19:43:00,91.78,91.78,91.695,91.7,55700000.0
2008-03-27 19:44:00,91.69,91.745,91.68,91.735,54500000.0
2008-03-27 19:45:00,91.735,91.75,91.725,91.725,156500000.0
2008-03-27 19:46:00,91.725,91.765,91.695,91.75,103500000.0
2008-03-27 19:47:00,91.75,91.795,91.74,91.795,154900000.0
2008-03-27 19:48:00,91.79,91.81,91.765,91.785,49200000.0
2008-03-27 19:49:00,91.785,91.805,91.77,91.79,68500000.0
2008-03-27 19:50:00,91.79,91.79,91.735,91.735,50000000.0
2008-03-27 19:51:00,91.735,91.74,91.73,91.73,52200000.0
2008-03-27 19:52:00,91.73,91.73,91.705,91.705,57800000.0
2008-03-27 19:53:00,91.705,91.72,91.7,91.72,64000000.0
2008-03-27 19:54:00,91.72,91.78,91.72,91.77,47400000.0
2008-03-27 19:55:00,91.77,91.805,91.77,91.8,41800000.0
2008-03-27 19:56:00,91.795,91.845,91.795,91.835,48800000.0
2008-03-27 19:57:00,91.835,91.835,91.785,91.815,57500000.0
2008-03-27 19:58:00,91.815,91.825,91.78,91.785,52500000.0
2008-03-27 19:59:00,91.785,91.785,91.74,91.76,57000000.0
2008-03-27 20:00:00,91.76,91.78,91.74,91.76,59100000.0
2008-03-27 20:01:00,91.76,91.775,91.755,91.76,42400000.0
2008-03-27 20:02:00,91.76,91.77,91.755,91.76,51900000.0
2008-03-27 20:03:00,91.76,91.76,91.72,91.725,57300000.0
2008-03-27 20:04:00,91.725,91.73,91.65,91.66,47800000.0
2008-03-27 20:05:00,91.665,91.67,91.64,91.645,59200000.0
2008-03-27 20:06:00,91.645,91.69,91.645,91.675,55500000.0
2008-03-27 20:07:00,91.675,91.735,91.675,91.735,61200000.0
2008-03-27 20:08:00,91.735,91.775,91.715,91.775,50000000.0
2008-03-27 20:09:00,91.775,91.81,91.77,91.785,72800000.0
2008-03-27 20:10:00,91.785,91.805,91.765,91.795,49000000.0
2008-03-27 20:11:00,91.795,91.8,91.74,91.78,58800000.0
2008-03-27 20:12:00,91.78,91.8,91.78,91.79,47800000.0
2008-03-27 20:13:00,91.79,91.81,91.785,91.805,46600000.0
2008-03-27 20:14:00,91.795,91.81,91.79,91.8,52800000.0
2008-03-27 20:15:00,91.8,91.8,91.78,91.79,55200000.0
2008-03-27 20:16:00,91.79,91.83,91.77,91.815,73600000.0
2008-03-27 20:17:00,91.815,91.82,91.8,91.81,85000000.0
2008-03-27 20:18:00,91.81,91.82,91.755,91.79,62300000.0
2008-03-27 20:19:00,91.79,91.84,91.775,91.815,52200000.0
2008-03-27 20:20:00,91.815,91.835,91.78,91.79,63100000.0
2008-03-27 20:21:00,91.795,91.835,91.795,91.82,80500000.0
2008-03-27 20:22:00,91.82,91.87,91.805,91.87,74400000.0
2008-03-27 20:23:00,91.87,91.89,91.85,91.88,76000000.0
2008-03-27 20:24:00,91.88,91.88,91.865,91.865,55000000.0
2008-03-27 20:25:00,91.865,91.925,91.85,91.925,49200000.0
2008-03-27 20:26:00,91.925,91.945,91.915,91.945,46900000.0
2008-03-27 20:27:00,91.94,91.94,91.83,91.83,63300000.0
2008-03-27 20:28:00,91.83,91.88,91.83,91.865,66400000.0
2008-03-27 20:29:00,91.865,91.89,91.83,91.855,52200000.0
2008-03-27 20:30:00,91.855,91.895,91.855,91.895,51200000.0
2008-03-27 20:31:00,91.895,91.92,91.88,91.91,48600000.0
2008-03-27 20:32:00,91.91,91.91,91.855,91.855,50700000.0
2008-03-27 20:33:00,91.855,91.87,91.845,91.85,51300000.0
2008-03-27 20:34:00,91.855,91.92,91.85,91.92,76000000.0
2008-03-27 20:35:00,91.92,92.02,91.92,91.98,82400000.0
2008-03-27 20:36:00,91.98,92.12,91.98,92.12,78000000.0
2008-03-27 20:37:00,92.12,92.16,92.05,92.08,79400000.0
2008-03-27 20:38:00,92.08,92.13,92.065,92.11,70200000.0
2008-03-27 20:39:00,92.11,92.15,92.1,92.1,76100000.0
2008-03-27 20:40:00,92.1,92.11,92.07,92.08,55200000.0
2008-03-27 20:41:00,92.07,92.135,92.055,92.08,68800000.0
2008-03-27 20:42:00,92.07,92.09,92.0,92.0,42800000.0
2008-03-27 20:43:00,92.0,92.01,91.97,92.01,58200000.0
2008-03-27 20:44:00,92.01,92.01,91.94,91.94,59500000.0
2008-03-27 20:45:00,91.94,91.95,91.835,91.835,72900000.0
2008-03-27 20:46:00,91.835,91.835,91.77,91.82,61900000.0
2008-03-27 20:47:00,91.82,91.87,91.8,91.87,72800000.0
2008-03-27 20:48:00,91.87,91.945,91.87,91.92,80300000.0
2008-03-27 20:49:00,91.92,91.94,91.895,91.93,73200000.0
2008-03-27 20:50:00,91.93,92.03,91.925,92.025,82600000.0
2008-03-27 20:51:00,92.025,92.1,92.02,92.06,68200000.0
2008-03-27 20:52:00,92.06,92.06,92.0,92.02,57700000.0
2008-03-27 20:53:00,92.02,92.03,91.95,91.95,109000000.0
2008-03-27 20:54:00,91.95,91.955,91.86,91.89,83200000.0
2008-03-27 20:55:00,91.89,91.94,91.89,91.94,67300000.0
2008-03-27 20:56:00,91.94,91.94,91.85,91.85,64200000.0
2008-03-27 20:57:00,91.85,91.87,91.83,91.87,60400000.0
2008-03-27 20:58:00,91.87,91.9,91.86,91.9,63500000.0
2008-03-27 20:59:00,91.905,91.925,91.88,91.91,90200000.0
2008-03-27 21:00:00,91.91,91.93,91.875,91.91,108100000.0
2008-03-27 21:01:00,91.91,91.95,91.91,91.95,53800000.0
2008-03-27 21:02:00,91.95,91.98,91.95,91.95,54900000.0
2008-03-27 21:03:00,91.95,91.95,91.9,91.925,84100000.0
2008-03-27 21:04:00,91.925,91.94,91.925,91.93,82500000.0
2008-03-27 21:05:00,91.93,91.93,91.78,91.79,93400000.0
2008-03-27 21:06:00,91.79,91.865,91.79,91.79,100100000.0
2008-03-27 21:07:00,91.79,91.845,91.79,91.83,109800000.0
2008-03-27 21:08:00,91.83,91.89,91.82,91.89,122900000.0
2008-03-27 21:09:00,91.89,91.91,91.89,91.9,87600000.0
2008-03-27 21:10:00,91.9,91.9,91.85,91.875,59600000.0
2008-03-27 21:11:00,91.88,91.9,91.87,91.9,75200000.0
2008-03-27 21:12:00,91.895,91.92,91.89,91.89,81200000.0
2008-03-27 21:13:00,91.89,91.9,91.85,91.86,45400000.0
2008-03-27 21:14:00,91.86,91.87,91.83,91.86,110500000.0
2008-03-27 21:15:00,91.86,91.86,91.84,91.84,69800000.0
2008-03-27 21:16:00,91.84,91.855,91.84,91.85,54600000.0
2008-03-27 21:17:00,91.85,91.87,91.85,91.855,59800000.0
2008-03-27 21:18:00,91.855,91.86,91.84,91.84,43800000.0
2008-03-27 21:19:00,91.84,91.865,91.84,91.86,45000000.0
2008-03-27 21:20:00,91.86,91.875,91.845,91.85,50800000.0
2008-03-27 21:21:00,91.85,91.86,91.82,91.82,53000000.0
2008-03-27 21:22:00,91.82,91.84,91.77,91.835,60000000.0
2008-03-27 21:23:00,91.83,91.83,91.8,91.8,55600000.0
2008-03-27 21:24:00,91.8,91.805,91.79,91.79,68800000.0
2008-03-27 21:25:00,91.79,91.8,91.79,91.8,45200000.0
2008-03-27 21:26:00,91.8,91.81,91.79,91.8,67300000.0
2008-03-27 21:27:00,91.8,91.8,91.72,91.75,60800000.0
2008-03-27 21:28:00,91.75,91.76,91.74,91.75,49600000.0
2008-03-27 21:29:00,91.75,91.76,91.735,91.76,66300000.0
2008-03-27 21:30:00,91.76,91.77,91.76,91.76,54200000.0
2008-03-27 21:31:00,91.76,91.77,91.76,91.76,47200000.0
2008-03-27 21:32:00,91.76,91.77,91.755,91.755,61600000.0
2008-03-27 21:33:00,91.755,91.755,91.68,91.685,64300000.0
2008-03-27 21:34:00,91.69,91.69,91.65,91.66,58800000.0
2008-03-27 21:35:00,91.66,91.67,91.63,91.65,52800000.0
2008-03-27 21:36:00,91.65,91.65,91.64,91.65,45400000.0
2008-03-27 21:37:00,91.65,91.65,91.59,91.6,58900000.0
2008-03-27 21:38:00,91.6,91.6,91.53,91.53,96400000.0
2008-03-27 21:39:00,91.53,91.53,91.45,91.45,47500000.0
2008-03-27 21:40:00,91.45,91.48,91.37,91.47,53800000.0
2008-03-27 21:41:00,91.47,91.55,91.47,91.52,49800000.0
2008-03-27 21:42:00,91.51,91.53,91.51,91.53,41200000.0
2008-03-27 21:43:00,91.53,91.55,91.505,91.53,46100000.0
2008-03-27 21:44:00,91.53,91.56,91.51,91.53,129700000.0
2008-03-27 21:45:00,91.53,91.53,91.47,91.49,186200000.0
2008-03-27 21:46:00,91.49,91.49,91.46,91.48,63100000.0
2008-03-27 21:47:00,91.48,91.485,91.44,91.44,62300000.0
2008-03-27 21:48:00,91.44,91.46,91.43,91.43,103300000.0
2008-03-27 21:49:00,91.43,91.43,91.41,91.415,73300000.0
2008-03-27 21:50:00,91.415,91.55,91.41,91.54,81100000.0
2008-03-27 21:51:00,91.54,91.54,91.5,91.53,63900000.0
2008-03-27 21:52:00,91.53,91.54,91.49,91.49,62700000.0
2008-03-27 21:53:00,91.49,91.54,91.49,91.52,68600000.0
2008-03-27 21:54:00,91.52,91.58,91.52,91.55,65900000.0
2008-03-27 21:55:00,91.55,91.58,91.55,91.58,43000000.0
2008-03-27 21:56:00,91.58,91.6,91.55,91.6,55800000.0
2008-03-27 21:57:00,91.6,91.6,91.58,91.58,109800000.0
2008-03-27 21:58:00,91.58,91.6,91.58,91.595,88500000.0
2008-03-27 21:59:00,91.595,91.595,91.55,91.57,89500000.0
2008-03-27 22:00:00,91.57,91.61,91.57,91.59,43700000.0
2008-03-27 22:01:00,91.59,91.6,91.59,91.6,43600000.0
2008-03-27 22:02:00,91.6,91.62,91.6,91.61,40800000.0
2008-03-27 22:03:00,91.61,91.62,91.61,91.62,43000000.0
2008-03-27 22:04:00,91.62,91.66,91.62,91.66,67900000.0
2008-03-27 22:05:00,91.66,91.7,91.62,91.64,60200000.0
2008-03-27 22:06:00,91.64,91.67,91.64,91.67,49900000.0
2008-03-27 22:07:00,91.67,91.69,91.67,91.68,42800000.0
2008-03-27 22:08:00,91.68,91.69,91.655,91.69,45800000.0
2008-03-27 22:09:00,91.69,91.71,91.68,91.7,43400000.0
2008-03-27 22:10:00,91.7,91.7,91.68,91.68,61500000.0
2008-03-27 22:11:00,91.68,91.68,91.65,91.65,74100000.0
2008-03-27 22:12:00,91.65,91.66,91.64,91.65,58500000.0
2008-03-27 22:13:00,91.65,91.66,91.65,91.66,42600000.0
2008-03-27 22:14:00,91.66,91.67,91.65,91.65,43400000.0
2008-03-27 22:15:00,91.65,91.67,91.645,91.67,41800000.0
2008-03-27 22:16:00,91.67,91.685,91.66,91.66,82700000.0
2008-03-27 22:17:00,91.66,91.69,91.66,91.69,51600000.0
2008-03-27 22:18:00,91.69,91.69,91.67,91.68,61500000.0
2008-03-27 22:19:00,91.68,91.69,91.68,91.69,49200000.0
2008-03-27 22:20:00,91.69,91.69,91.665,91.67,54000000.0
2008-03-27 22:21:00,91.67,91.67,91.625,91.625,54200000.0
2008-03-27 22:22:00,91.625,91.635,91.625,91.63,68000000.0
2008-03-27 22:23:00,91.63,91.65,91.62,91.63,61200000.0
2008-03-27 22:24:00,91.63,91.64,91.63,91.635,64800000.0
2008-03-27 22:25:00,91.635,91.65,91.63,91.65,51200000.0
2008-03-27 22:26:00,91.65,91.66,91.62,91.66,45700000.0
2008-03-27 22:27:00,91.66,91.66,91.615,91.615,46800000.0
2008-03-27 22:28:00,91.615,91.63,91.585,91.585,61800000.0
2008-03-27 22:29:00,91.585,91.585,91.54,91.57,107800000.0
2008-03-27 22:30:00,91.57,91.57,91.51,91.51,58900000.0
2008-03-27 22:31:00,91.51,91.51,91.5,91.5,49000000.0
2008-03-27 22:32:00,91.5,91.51,91.48,91.49,77200000.0
2008-03-27 22:33:00,91.49,91.54,91.49,91.51,58600000.0
2008-03-27 22:34:00,91.51,91.53,91.51,91.52,47000000.0
2008-03-27 22:35:00,91.52,91.53,91.5,91.53,80300000.0
2008-03-27 22:36:00,91.53,91.56,91.53,91.55,45900000.0
2008-03-27 22:37:00,91.55,91.55,91.51,91.55,48800000.0
2008-03-27 22:38:00,91.55,91.57,91.54,91.55,82800000.0
2008-03-27 22:39:00,91.55,91.55,91.54,91.54,43200000.0
2008-03-27 22:40:00,91.54,91.54,91.52,91.52,56000000.0
2008-03-27 22:41:00,91.52,91.53,91.5,91.52,45000000.0
2008-03-27 22:42:00,91.52,91.55,91.52,91.55,60600000.0
2008-03-27 22:43:00,91.55,91.565,91.53,91.55,43200000.0
2008-03-27 22:44:00,91.55,91.6,91.55,91.6,45600000.0
2008-03-27 22:45:00,91.6,91.6,91.585,91.6,50600000.0
2008-03-27 22:46:00,91.6,91.61,91.565,91.6,73100000.0
2008-03-27 22:47:00,91.6,91.6,91.6,91.6,43000000.0
2008-03-27 22:48:00,91.6,91.6,91.57,91.58,45400000.0
2008-03-27 22:49:00,91.58,91.58,91.53,91.55,51900000.0
2008-03-27 22:50:00,91.55,91.58,91.545,91.57,63600000.0
2008-03-27 22:51:00,91.57,91.57,91.57,91.57,43200000.0
2008-03-27 22:52:00,91.57,91.57,91.56,91.56,43200000.0
2008-03-27 22:53:00,91.56,91.56,91.54,91.54,107500000.0
2008-03-27 22:54:00,91.54,91.55,91.525,91.54,66400000.0
2008-03-27 22:55:00,91.54,91.56,91.525,91.525,42800000.0
2008-03-27 22:56:00,91.525,91.53,91.525,91.525,42200000.0
2008-03-27 22:57:00,91.525,91.525,91.525,91.525,41800000.0
2008-03-27 22:58:00,91.525,91.525,91.505,91.51,43400000.0
2008-03-27 22:59:00,91.51,91.52,91.51,91.51,49500000.0
2008-03-27 23:00:00,91.51,91.52,91.51,91.52,132400000.0
2008-03-27 23:01:00,91.52,91.52,91.5,91.5,557600000.0
2008-03-27 23:02:00,91.5,91.5,91.47,91.5,1704000000.0
2008-03-27 23:03:00,91.5,91.51,91.48,91.49,1720000000.0
2008-03-27 23:04:00,91.49,91.525,91.49,91.52,296200000.0
2008-03-27 23:05:00,91.52,91.53,91.47,91.47,126200000.0
2008-03-27 23:06:00,91.47,91.49,91.47,91.48,47400000.0
2008-03-27 23:07:00,91.48,91.49,91.465,91.47,42600000.0
2008-03-27 23:08:00,91.47,91.5,91.47,91.5,43800000.0
2008-03-27 23:09:00,91.5,91.52,91.5,91.52,43200000.0
2008-03-27 23:10:00,91.52,91.53,91.51,91.51,45000000.0
2008-03-27 23:11:00,91.51,91.52,91.51,91.52,54800000.0
2008-03-27 23:12:00,91.52,91.52,91.51,91.51,43000000.0
2008-03-27 23:13:00,91.51,91.52,91.51,91.51,79000000.0
2008-03-27 23:14:00,91.51,91.51,91.5,91.5,65600000.0
2008-03-27 23:15:00,91.51,91.54,91.5,91.51,44000000.0
2008-03-27 23:16:00,91.51,91.51,91.51,91.51,43600000.0
2008-03-27 23:17:00,91.51,91.53,91.51,91.53,315300000.0
2008-03-27 23:18:00,91.53,91.54,91.5,91.51,155700000.0
2008-03-27 23:19:00,91.51,91.52,91.5,91.51,45000000.0
2008-03-27 23:20:00,91.51,91.51,91.49,91.51,50700000.0
2008-03-27 23:21:00,91.51,91.55,91.5,91.54,50600000.0
2008-03-27 23:22:00,91.54,91.54,91.53,91.54,45500000.0
2008-03-27 23:23:00,91.54,91.54,91.54,91.54,42800000.0
2008-03-27 23:24:00,91.54,91.55,91.52,91.54,47500000.0
2008-03-27 23:25:00,91.54,91.54,91.52,91.54,45400000.0
2008-03-27 23:26:00,91.54,91.55,91.52,91.54,74000000.0
2008-03-27 23:27:00,91.54,91.57,91.53,91.57,48100000.0
2008-03-27 23:28:00,91.57,91.58,91.57,91.57,45900000.0
2008-03-27 23:29:00,91.57,91.6,91.56,91.59,43000000.0
2008-03-27 23:30:00,91.59,91.59,91.58,91.59,43200000.0
2008-03-27 23:31:00,91.59,91.6,91.59,91.6,42800000.0
2008-03-27 23:32:00,91.6,91.61,91.59,91.61,43200000.0
2008-03-27 23:33:00,91.61,91.61,91.57,91.59,147600000.0
2008-03-27 23:34:00,91.59,91.62,91.56,91.6,123800000.0
2008-03-27 23:35:00,91.6,91.61,91.59,91.61,52400000.0
2008-03-27 23:36:00,91.61,91.62,91.6,91.6,44900000.0
2008-03-27 23:37:00,91.6,91.6,91.58,91.59,788000000.0
2008-03-27 23:38:00,91.59,91.59,91.58,91.58,1944000000.0
2008-03-27 23:39:00,91.58,91.6,91.58,91.6,1943400000.0
2008-03-27 23:40:00,91.6,91.6,91.57,91.6,1752800000.0
2008-03-27 23:41:00,91.6,91.61,91.57,91.59,1283300000.0
2008-03-27 23:42:00,91.59,91.63,91.58,91.58,372000000.0
2008-03-27 23:43:00,91.58,91.6,91.58,91.59,374800000.0
2008-03-27 23:44:00,91.59,91.59,91.59,91.59,349800000.0
2008-03-27 23:45:00,91.59,91.61,91.565,91.6,269100000.0
2008-03-27 23:46:00,91.6,91.6,91.5,91.55,424200000.0
2008-03-27 23:47:00,91.55,91.62,91.48,91.58,128700000.0
2008-03-27 23:48:00,91.6,91.63,91.505,91.52,197700000.0
2008-03-27 23:49:00,91.52,91.55,91.52,91.54,52200000.0
2008-03-27 23:50:00,91.54,91.58,91.495,91.58,48200000.0
2008-03-27 23:51:00,91.58,91.585,91.56,91.56,52900000.0
2008-03-27 23:52:00,91.56,91.56,91.55,91.55,110400000.0
2008-03-27 23:53:00,91.55,91.55,91.53,91.53,197500000.0
2008-03-27 23:54:00,91.53,91.54,91.53,91.54,149800000.0
2008-03-27 23:55:00,91.54,91.54,91.405,91.43,122800000.0
2008-03-27 23:56:00,91.43,91.49,91.43,91.49,58500000.0
2008-03-27 23:57:00,91.49,91.5,91.47,91.49,57100000.0
2008-03-27 23:58:00,91.49,91.5,91.49,91.5,289500000.0
2008-03-27 23:59:00,91.5,91.51,91.47,91.47,112100000.0
2008-03-28 00:00:00,91.47,91.48,91.43,91.48,332800000.0
2008-03-28 00:01:00,91.48,91.5,91.45,91.49,207200000.0
2008-03-28 00:02:00,91.49,91.51,91.47,91.51,337200000.0
2008-03-28 00:03:00,91.51,91.51,91.5,91.5,225800000.0
2008-03-28 00:04:00,91.5,91.51,91.46,91.48,278200000.0
2008-03-28 00:05:00,91.48,91.49,91.48,91.49,436800000.0
2008-03-28 00:06:00,91.49,91.52,91.49,91.52,483400000.0
2008-03-28 00:07:00,91.52,91.56,91.51,91.54,407600000.0
2008-03-28 00:08:00,91.54,91.55,91.54,91.545,321600000.0
2008-03-28 00:09:00,91.545,91.55,91.54,91.55,308800000.0
2008-03-28 00:10:00,91.55,91.565,91.55,91.55,253700000.0
2008-03-28 00:11:00,91.55,91.595,91.55,91.595,98000000.0
2008-03-28 00:12:00,91.595,91.595,91.55,91.58,294000000.0
2008-03-28 00:13:00,91.58,91.58,91.58,91.58,345600000.0
2008-03-28 00:14:00,91.58,91.58,91.575,91.58,339200000.0
2008-03-28 00:15:00,91.58,91.58,91.575,91.575,301600000.0
2008-03-28 00:16:00,91.575,91.575,91.555,91.575,272800000.0
2008-03-28 00:17:00,91.575,91.58,91.555,91.58,390400000.0
2008-03-28 00:18:00,91.58,91.58,91.57,91.57,556200000.0
2008-03-28 00:19:00,91.57,91.57,91.555,91.555,589400000.0
2008-03-28 00:20:00,91.555,91.57,91.555,91.565,423900000.0
2008-03-28 00:21:00,91.565,91.58,91.56,91.57,168400000.0
2008-03-28 00:22:00,91.57,91.57,91.57,91.57,153300000.0
2008-03-28 00:23:00,91.57,91.57,91.57,91.57,42600000.0
2008-03-28 00:24:00,91.57,91.57,91.57,91.57,43600000.0
2008-03-28 00:25:00,91.57,91.57,91.57,91.57,124300000.0
2008-03-28 00:26:00,91.57,91.58,91.57,91.58,235800000.0
2008-03-28 00:27:00,91.58,91.58,91.58,91.58,230400000.0
2008-03-28 00:28:00,91.58,91.58,91.58,91.58,114500000.0
2008-03-28 00:29:00,91.58,91.58,91.58,91.58,43600000.0
2008-03-28 00:30:00,91.58,91.58,91.58,91.58,267100000.0
2008-03-28 00:31:00,91.58,91.62,91.58,91.62,298600000.0
2008-03-28 00:32:00,91.62,91.655,91.61,91.645,270300000.0
2008-03-28 00:33:00,91.645,91.645,91.62,91.62,278900000.0
2008-03-28 00:34:00,91.62,91.62,91.61,91.61,336500000.0
2008-03-28 00:35:00,91.61,91.61,91.61,91.61,348800000.0
2008-03-28 00:36:00,91.61,91.645,91.605,91.64,291300000.0
2008-03-28 00:37:00,91.64,91.64,91.625,91.63,337500000.0
2008-03-28 00:38:00,91.63,91.64,91.605,91.605,179100000.0
2008-03-28 00:39:00,91.605,91.66,91.605,91.66,225100000.0
2008-03-28 00:40:00,91.64,91.685,91.64,91.68,291900000.0
2008-03-28 00:41:00,91.68,91.68,91.62,91.62,186800000.0
2008-03-28 00:42:00,91.63,91.65,91.63,91.64,129000000.0
2008-03-28 00:43:00,91.64,91.66,91.63,91.66,209000000.0
2008-03-28 00:44:00,91.66,91.66,91.65,91.65,549100000.0
2008-03-28 00:45:00,91.65,91.66,91.65,91.65,275800000.0
2008-03-28 00:46:00,91.65,91.65,91.63,91.65,208700000.0
2008-03-28 00:47:00,91.65,91.665,91.64,91.66,198900000.0
2008-03-28 00:48:00,91.66,91.7,91.66,91.68,187700000.0
2008-03-28 00:49:00,91.68,91.69,91.67,91.67,217300000.0
2008-03-28 00:50:00,91.67,91.67,91.64,91.64,265700000.0
2008-03-28 00:51:00,91.64,91.66,91.64,91.655,133700000.0
2008-03-28 00:52:00,91.655,91.66,91.63,91.64,209400000.0
2008-03-28 00:53:00,91.645,91.65,91.59,91.59,196200000.0
2008-03-28 00:54:00,91.59,91.65,91.58,91.64,322000000.0
2008-03-28 00:55:00,91.64,91.64,91.585,91.6,163800000.0
2008-03-28 00:56:00,91.6,91.6,91.54,91.56,195500000.0
2008-03-28 00:57:00,91.56,91.56,91.525,91.54,198900000.0
2008-03-28 00:58:00,91.54,91.55,91.54,91.55,122600000.0
2008-03-28 00:59:00,91.55,91.56,91.55,91.56,50300000.0
2008-03-28 01:00:00,91.56,91.57,91.56,91.57,43900000.0
2008-03-28 01:01:00,91.57,91.58,91.545,91.545,47600000.0
2008-03-28 01:02:00,91.545,91.56,91.54,91.56,48500000.0
2008-03-28 01:03:00,91.56,91.59,91.56,91.59,46200000.0
2008-03-28 01:04:00,91.59,91.64,91.59,91.64,46900000.0
2008-03-28 01:05:00,91.64,91.68,91.63,91.66,49200000.0
2008-03-28 01:06:00,91.68,91.68,91.65,91.65,46400000.0
2008-03-28 01:07:00,91.65,91.65,91.63,91.65,68900000.0
2008-03-28 01:08:00,91.64,91.64,91.63,91.64,45700000.0
2008-03-28 01:09:00,91.64,91.64,91.64,91.64,44000000.0
2008-03-28 01:10:00,91.64,91.64,91.6,91.61,50200000.0
2008-03-28 01:11:00,91.61,91.61,91.59,91.59,688900000.0
2008-03-28 01:12:00,91.59,91.59,91.55,91.55,499800000.0
2008-03-28 01:13:00,91.55,91.565,91.54,91.565,216700000.0
2008-03-28 01:14:00,91.565,91.57,91.545,91.55,461600000.0
2008-03-28 01:15:00,91.545,91.57,91.545,91.57,580900000.0
2008-03-28 01:16:00,91.57,91.57,91.56,91.57,549100000.0
2008-03-28 01:17:00,91.57,91.58,91.56,91.57,462500000.0
2008-03-28 01:18:00,91.565,91.6,91.55,91.58,390000000.0
2008-03-28 01:19:00,91.58,91.58,91.58,91.58,152400000.0
2008-03-28 01:20:00,91.58,91.59,91.57,91.59,143500000.0
2008-03-28 01:21:00,91.59,91.59,91.555,91.56,179600000.0
2008-03-28 01:22:00,91.56,91.57,91.555,91.555,198400000.0
2008-03-28 01:23:00,91.555,91.57,91.54,91.56,317500000.0
2008-03-28 01:24:00,91.56,91.56,91.52,91.52,400300000.0
2008-03-28 01:25:00,91.52,91.55,91.52,91.54,188400000.0
2008-03-28 01:26:00,91.54,91.55,91.52,91.53,500800000.0
2008-03-28 01:27:00,91.53,91.53,91.48,91.485,343300000.0
2008-03-28 01:28:00,91.485,91.51,91.485,91.51,390800000.0
2008-03-28 01:29:00,91.51,91.51,91.46,91.47,272600000.0
2008-03-28 01:30:00,91.47,91.53,91.45,91.515,343500000.0
2008-03-28 01:31:00,91.515,91.55,91.49,91.55,289400000.0
2008-03-28 01:32:00,91.55,91.58,91.525,91.58,316400000.0
2008-03-28 01:33:00,91.58,91.61,91.57,91.61,332900000.0
2008-03-28 01:34:00,91.61,91.61,91.58,91.61,134800000.0
2008-03-28 01:35:00,91.61,91.62,91.6,91.6,109000000.0
2008-03-28 01:36:00,91.6,91.61,91.6,91.61,320700000.0
2008-03-28 01:37:00,91.61,91.62,91.59,91.61,149600000.0
2008-03-28 01:38:00,91.61,91.62,91.6,91.61,133600000.0
2008-03-28 01:39:00,91.61,91.63,91.61,91.62,142700000.0
2008-03-28 01:40:00,91.62,91.63,91.61,91.62,511700000.0
2008-03-28 01:41:00,91.62,91.63,91.62,91.63,855000000.0
2008-03-28 01:42:00,91.63,91.63,91.62,91.62,173700000.0
2008-03-28 01:43:00,91.62,91.62,91.59,91.62,613100000.0
2008-03-28 01:44:00,91.62,91.65,91.62,91.62,424300000.0
2008-03-28 01:45:00,91.62,91.62,91.58,91.6,204700000.0
2008-03-28 01:46:00,91.6,91.61,91.6,91.61,421000000.0
2008-03-28 01:47:00,91.61,91.61,91.575,91.58,145700000.0
2008-03-28 01:48:00,91.58,91.61,91.58,91.61,65700000.0
2008-03-28 01:49:00,91.61,91.61,91.59,91.59,207000000.0
2008-03-28 01:50:00,91.59,91.62,91.59,91.61,311200000.0
2008-03-28 01:51:00,91.61,91.65,91.6,91.63,528500000.0
2008-03-28 01:52:00,91.63,91.67,91.63,91.64,362200000.0
2008-03-28 01:53:00,91.64,91.66,91.64,91.65,190800000.0
2008-03-28 01:54:00,91.65,91.65,91.63,91.64,348700000.0
2008-03-28 01:55:00,91.64,91.65,91.64,91.64,110900000.0
2008-03-28 01:56:00,91.64,91.64,91.61,91.63,108300000.0
2008-03-28 01:57:00,91.63,91.64,91.565,91.565,308600000.0
2008-03-28 01:58:00,91.56,91.62,91.555,91.6,199400000.0
2008-03-28 01:59:00,91.6,91.63,91.6,91.62,493400000.0
2008-03-28 02:00:00,91.62,91.64,91.585,91.61,471600000.0
2008-03-28 02:01:00,91.61,91.63,91.61,91.63,212100000.0
2008-03-28 02:02:00,91.63,91.63,91.55,91.57,319100000.0
2008-03-28 02:03:00,91.57,91.57,91.55,91.56,285000000.0
2008-03-28 02:04:00,91.56,91.57,91.515,91.52,376700000.0
2008-03-28 02:05:00,91.52,91.53,91.47,91.48,422100000.0
2008-03-28 02:06:00,91.48,91.5,91.47,91.48,403000000.0
2008-03-28 02:07:00,91.48,91.49,91.47,91.49,287200000.0
2008-03-28 02:08:00,91.49,91.5,91.44,91.47,284200000.0
2008-03-28 02:09:00,91.47,91.48,91.44,91.46,249100000.0
2008-03-28 02:10:00,91.46,91.47,91.455,91.47,344800000.0
2008-03-28 02:11:00,91.47,91.52,91.47,91.51,413400000.0
2008-03-28 02:12:00,91.51,91.57,91.51,91.56,378500000.0
2008-03-28 02:13:00,91.56,91.56,91.51,91.51,457900000.0
2008-03-28 02:14:00,91.51,91.52,91.51,91.52,452200000.0
2008-03-28 02:15:00,91.52,91.53,91.5,91.51,429300000.0
2008-03-28 02:16:00,91.51,91.53,91.51,91.52,538000000.0
2008-03-28 02:17:00,91.53,91.53,91.52,91.52,758400000.0
2008-03-28 02:18:00,91.52,91.545,91.52,91.545,1016300000.0
2008-03-28 02:19:00,91.54,91.54,91.485,91.5,427300000.0
2008-03-28 02:20:00,91.5,91.505,91.46,91.46,435100000.0
2008-03-28 02:21:00,91.465,91.47,91.46,91.46,580900000.0
2008-03-28 02:22:00,91.46,91.47,91.455,91.46,397800000.0
2008-03-28 02:23:00,91.46,91.475,91.46,91.47,458400000.0
2008-03-28 02:24:00,91.47,91.48,91.47,91.48,341200000.0
2008-03-28 02:25:00,91.48,91.51,91.475,91.49,625000000.0
2008-03-28 02:26:00,91.49,91.5,91.48,91.5,587300000.0
2008-03-28 02:27:00,91.5,91.5,91.48,91.49,409200000.0
2008-03-28 02:28:00,91.49,91.49,91.48,91.48,756500000.0
2008-03-28 02:29:00,91.48,91.48,91.465,91.47,357500000.0
2008-03-28 02:30:00,91.47,91.51,91.47,91.51,563500000.0
2008-03-28 02:31:00,91.51,91.51,91.48,91.48,831100000.0
2008-03-28 02:32:00,91.48,91.485,91.465,91.48,591800000.0
2008-03-28 02:33:00,91.48,91.49,91.46,91.465,396300000.0
2008-03-28 02:34:00,91.465,91.47,91.46,91.465,322900000.0
2008-03-28 02:35:00,91.465,91.47,91.42,91.43,392000000.0
2008-03-28 02:36:00,91.43,91.43,91.41,91.415,286800000.0
2008-03-28 02:37:00,91.415,91.43,91.405,91.41,473000000.0
2008-03-28 02:38:00,91.41,91.42,91.405,91.415,334000000.0
2008-03-28 02:39:00,91.415,91.415,91.41,91.415,287700000.0
2008-03-28 02:40:00,91.415,91.43,91.415,91.43,290800000.0
2008-03-28 02:41:00,91.43,91.45,91.42,91.42,324400000.0
2008-03-28 02:42:00,91.42,91.42,91.39,91.39,343300000.0
2008-03-28 02:43:00,91.39,91.4,91.39,91.4,123000000.0
2008-03-28 02:44:00,91.4,91.4,91.39,91.4,202600000.0
2008-03-28 02:45:00,91.4,91.42,91.4,91.42,161800000.0
2008-03-28 02:46:00,91.42,91.42,91.35,91.39,274700000.0
2008-03-28 02:47:00,91.38,91.4,91.37,91.38,204600000.0
2008-03-28 02:48:00,91.38,91.4,91.38,91.38,308100000.0
2008-03-28 02:49:00,91.38,91.39,91.37,91.39,354800000.0
2008-03-28 02:50:00,91.39,91.395,91.29,91.29,261300000.0
2008-03-28 02:51:00,91.29,91.31,91.24,91.28,292900000.0
2008-03-28 02:52:00,91.28,91.29,91.2,91.21,497500000.0
2008-03-28 02:53:00,91.215,91.24,91.21,91.23,419900000.0
2008-03-28 02:54:00,91.23,91.31,91.22,91.3,209500000.0
2008-03-28 02:55:00,91.31,91.36,91.3,91.34,300600000.0
2008-03-28 02:56:00,91.34,91.35,91.31,91.33,250700000.0
2008-03-28 02:57:00,91.335,91.41,91.335,91.4,390700000.0
2008-03-28 02:58:00,91.4,91.41,91.38,91.39,471200000.0
2008-03-28 02:59:00,91.39,91.41,91.38,91.39,223900000.0
2008-03-28 03:00:00,91.39,91.42,91.38,91.38,258800000.0
2008-03-28 03:01:00,91.38,91.415,91.38,91.41,143200000.0
2008-03-28 03:02:00,91.41,91.42,91.39,91.41,243100000.0
2008-03-28 03:03:00,91.41,91.41,91.4,91.4,226300000.0
2008-03-28 03:04:00,91.4,91.45,91.4,91.44,313200000.0
2008-03-28 03:05:00,91.44,91.46,91.41,91.41,170800000.0
2008-03-28 03:06:00,91.41,91.42,91.4,91.42,149800000.0
2008-03-28 03:07:00,91.42,91.42,91.4,91.4,142600000.0
2008-03-28 03:08:00,91.41,91.41,91.38,91.39,219800000.0
2008-03-28 03:09:00,91.39,91.41,91.38,91.41,152700000.0
2008-03-28 03:10:00,91.41,91.42,91.395,91.41,87000000.0
2008-03-28 03:11:00,91.41,91.41,91.4,91.405,221100000.0
2008-03-28 03:12:00,91.405,91.41,91.405,91.41,599700000.0
2008-03-28 03:13:00,91.415,91.47,91.41,91.47,479400000.0
2008-03-28 03:14:00,91.47,91.47,91.45,91.46,592000000.0
2008-03-28 03:15:00,91.46,91.47,91.44,91.45,499200000.0
2008-03-28 03:16:00,91.45,91.46,91.425,91.425,368800000.0
2008-03-28 03:17:00,91.425,91.43,91.41,91.42,457000000.0
2008-03-28 03:18:00,91.42,91.44,91.41,91.41,388500000.0
2008-03-28 03:19:00,91.41,91.42,91.4,91.42,303300000.0
2008-03-28 03:20:00,91.42,91.43,91.42,91.43,496400000.0
2008-03-28 03:21:00,91.425,91.45,91.42,91.44,314900000.0
2008-03-28 03:22:00,91.44,91.46,91.42,91.435,318000000.0
2008-03-28 03:23:00,91.435,91.45,91.42,91.425,234500000.0
2008-03-28 03:24:00,91.425,91.445,91.425,91.44,262600000.0
2008-03-28 03:25:00,91.44,91.45,91.425,91.435,190700000.0
2008-03-28 03:26:00,91.435,91.435,91.405,91.415,239400000.0
2008-03-28 03:27:00,91.415,91.43,91.4,91.405,311100000.0
2008-03-28 03:28:00,91.4,91.405,91.39,91.4,279700000.0
2008-03-28 03:29:00,91.4,91.42,91.4,91.42,558500000.0
2008-03-28 03:30:00,91.42,91.43,91.42,91.425,374400000.0
2008-03-28 03:31:00,91.425,91.425,91.42,91.42,263000000.0
2008-03-28 03:32:00,91.42,91.43,91.385,91.395,355900000.0
2008-03-28 03:33:00,91.395,91.44,91.395,91.395,507900000.0
2008-03-28 03:34:00,91.395,91.44,91.385,91.415,282100000.0
2008-03-28 03:35:00,91.415,91.45,91.41,91.435,387300000.0
2008-03-28 03:36:00,91.435,91.48,91.435,91.475,481600000.0
2008-03-28 03:37:00,91.475,91.475,91.44,91.44,409500000.0
2008-03-28 03:38:00,91.44,91.45,91.44,91.445,369300000.0
2008-03-28 03:39:00,91.445,91.445,91.38,91.39,217900000.0
2008-03-28 03:40:00,91.39,91.41,91.39,91.41,257300000.0
2008-03-28 03:41:00,91.41,91.41,91.37,91.37,434000000.0
2008-03-28 03:42:00,91.37,91.38,91.36,91.37,457900000.0
2008-03-28 03:43:00,91.37,91.37,91.36,91.36,114200000.0
2008-03-28 03:44:00,91.36,91.36,91.32,91.34,467100000.0
2008-03-28 03:45:00,91.34,91.38,91.34,91.37,484000000.0
2008-03-28 03:46:00,91.37,91.39,91.36,91.39,572800000.0
2008-03-28 03:47:00,91.39,91.4,91.38,91.39,354500000.0
2008-03-28 03:48:00,91.39,91.39,91.38,91.39,444500000.0
2008-03-28 03:49:00,91.39,91.42,91.38,91.4,331400000.0
2008-03-28 03:50:00,91.4,91.46,91.4,91.45,361300000.0
2008-03-28 03:51:00,91.45,91.5,91.45,91.5,425800000.0
2008-03-28 03:52:00,91.5,91.5,91.465,91.47,216800000.0
2008-03-28 03:53:00,91.47,91.48,91.455,91.46,599300000.0
2008-03-28 03:54:00,91.46,91.47,91.46,91.46,601300000.0
2008-03-28 03:55:00,91.46,91.48,91.46,91.48,624500000.0
2008-03-28 03:56:00,91.48,91.5,91.48,91.5,783700000.0
2008-03-28 03:57:00,91.5,91.55,91.485,91.49,578500000.0
2008-03-28 03:58:00,91.49,91.6,91.49,91.58,300400000.0
2008-03-28 03:59:00,91.58,91.59,91.55,91.575,293500000.0
2008-03-28 04:00:00,91.575,91.64,91.53,91.605,471600000.0
2008-03-28 04:01:00,91.6,91.63,91.57,91.585,405600000.0
2008-03-28 04:02:00,91.585,91.585,91.54,91.54,315200000.0
2008-03-28 04:03:00,91.54,91.56,91.54,91.56,345700000.0
2008-03-28 04:04:00,91.56,91.58,91.55,91.58,573100000.0
2008-03-28 04:05:00,91.58,91.58,91.56,91.565,681700000.0
2008-03-28 04:06:00,91.565,91.565,91.565,91.565,174400000.0
2008-03-28 04:07:00,91.565,91.57,91.565,91.57,170400000.0
2008-03-28 04:08:00,91.57,91.59,91.57,91.58,353100000.0
2008-03-28 04:09:00,91.58,91.58,91.55,91.55,332300000.0
2008-03-28 04:10:00,91.55,91.56,91.55,91.555,566000000.0
2008-03-28 04:11:00,91.555,91.57,91.555,91.565,386700000.0
2008-03-28 04:12:00,91.565,91.57,91.56,91.56,281800000.0
2008-03-28 04:13:00,91.56,91.57,91.56,91.57,468000000.0
2008-03-28 04:14:00,91.57,91.6,91.54,91.59,150500000.0
2008-03-28 04:15:00,91.59,91.6,91.58,91.58,338100000.0
2008-03-28 04:16:00,91.58,91.59,91.58,91.58,192400000.0
2008-03-28 04:17:00,91.58,91.58,91.56,91.56,489500000.0
2008-03-28 04:18:00,91.56,91.57,91.55,91.555,210500000.0
2008-03-28 04:19:00,91.56,91.58,91.56,91.56,332900000.0
2008-03-28 04:20:00,91.57,91.65,91.57,91.63,239500000.0
2008-03-28 04:21:00,91.62,91.66,91.605,91.635,251000000.0
2008-03-28 04:22:00,91.635,91.66,91.63,91.63,234700000.0
2008-03-28 04:23:00,91.63,91.64,91.62,91.62,177500000.0
2008-03-28 04:24:00,91.62,91.63,91.605,91.61,231400000.0
2008-03-28 04:25:00,91.61,91.63,91.605,91.63,380700000.0
2008-03-28 04:26:00,91.63,91.63,91.62,91.62,182500000.0
2008-03-28 04:27:00,91.62,91.64,91.62,91.64,435200000.0
2008-03-28 04:28:00,91.64,91.645,91.61,91.61,513800000.0
2008-03-28 04:29:00,91.61,91.61,91.58,91.59,290700000.0
2008-03-28 04:30:00,91.59,91.6,91.585,91.6,346300000.0
2008-03-28 04:31:00,91.6,91.6,91.6,91.6,172800000.0
2008-03-28 04:32:00,91.6,91.6,91.56,91.58,493800000.0
2008-03-28 04:33:00,91.58,91.58,91.56,91.58,322300000.0
2008-03-28 04:34:00,91.58,91.58,91.56,91.58,393300000.0
2008-03-28 04:35:00,91.58,91.58,91.57,91.57,534600000.0
2008-03-28 04:36:00,91.57,91.58,91.54,91.55,339000000.0
2008-03-28 04:37:00,91.55,91.575,91.54,91.565,405500000.0
2008-03-28 04:38:00,91.565,91.575,91.565,91.57,234500000.0
2008-03-28 04:39:00,91.57,91.575,91.545,91.57,413400000.0
2008-03-28 04:40:00,91.57,91.58,91.56,91.565,699100000.0
2008-03-28 04:41:00,91.565,91.57,91.56,91.56,429900000.0
2008-03-28 04:42:00,91.55,91.56,91.54,91.55,267500000.0
2008-03-28 04:43:00,91.55,91.56,91.54,91.55,398900000.0
2008-03-28 04:44:00,91.55,91.56,91.53,91.55,504500000.0
2008-03-28 04:45:00,91.55,91.55,91.53,91.53,611900000.0
2008-03-28 04:46:00,91.53,91.54,91.51,91.51,198300000.0
2008-03-28 04:47:00,91.52,91.52,91.5,91.51,389500000.0
2008-03-28 04:48:00,91.51,91.54,91.51,91.54,368900000.0
2008-03-28 04:49:00,91.54,91.55,91.54,91.54,147000000.0
2008-03-28 04:50:00,91.54,91.54,91.53,91.54,808700000.0
2008-03-28 04:51:00,91.54,91.54,91.535,91.54,373700000.0
2008-03-28 04:52:00,91.54,91.56,91.54,91.56,566300000.0
2008-03-28 04:53:00,91.565,91.64,91.565,91.615,369900000.0
2008-03-28 04:54:00,91.615,91.62,91.58,91.61,445500000.0
2008-03-28 04:55:00,91.61,91.69,91.61,91.68,346900000.0
2008-03-28 04:56:00,91.69,91.695,91.63,91.65,284000000.0
2008-03-28 04:57:00,91.65,91.7,91.64,91.66,434700000.0
2008-03-28 04:58:00,91.66,91.68,91.65,91.66,478500000.0
2008-03-28 04:59:00,91.66,91.67,91.6,91.6,376100000.0
2008-03-28 05:00:00,91.6,91.6,91.57,91.58,351200000.0
2008-03-28 05:01:00,91.58,91.59,91.55,91.56,383900000.0
2008-03-28 05:02:00,91.56,91.58,91.54,91.57,219700000.0
2008-03-28 05:03:00,91.57,91.58,91.55,91.57,278600000.0
2008-03-28 05:04:00,91.57,91.62,91.57,91.59,319300000.0
2008-03-28 05:05:00,91.59,91.59,91.56,91.575,268600000.0
2008-03-28 05:06:00,91.575,91.575,91.56,91.57,329400000.0
2008-03-28 05:07:00,91.57,91.59,91.57,91.58,257000000.0
2008-03-28 05:08:00,91.58,91.61,91.58,91.6,561900000.0
2008-03-28 05:09:00,91.6,91.62,91.59,91.59,466000000.0
2008-03-28 05:10:00,91.59,91.6,91.58,91.6,430800000.0
2008-03-28 05:11:00,91.6,91.6,91.59,91.6,290600000.0
2008-03-28 05:12:00,91.6,91.605,91.59,91.59,299900000.0
2008-03-28 05:13:00,91.59,91.59,91.56,91.59,445700000.0
2008-03-28 05:14:00,91.59,91.59,91.56,91.58,325900000.0
2008-03-28 05:15:00,91.58,91.6,91.57,91.59,403100000.0
2008-03-28 05:16:00,91.59,91.59,91.58,91.58,692300000.0
2008-03-28 05:17:00,91.58,91.58,91.57,91.58,414200000.0
2008-03-28 05:18:00,91.58,91.62,91.575,91.615,382700000.0
2008-03-28 05:19:00,91.615,91.67,91.61,91.66,378400000.0
2008-03-28 05:20:00,91.66,91.67,91.64,91.67,382400000.0
2008-03-28 05:21:00,91.67,91.67,91.65,91.665,441400000.0
2008-03-28 05:22:00,91.665,91.665,91.645,91.66,366400000.0
2008-03-28 05:23:00,91.66,91.66,91.635,91.65,487600000.0
2008-03-28 05:24:00,91.65,91.655,91.64,91.64,609800000.0
2008-03-28 05:25:00,91.64,91.64,91.63,91.63,690500000.0
2008-03-28 05:26:00,91.63,91.665,91.63,91.63,542000000.0
2008-03-28 05:27:00,91.65,91.66,91.65,91.65,418300000.0
2008-03-28 05:28:00,91.65,91.66,91.64,91.65,617000000.0
2008-03-28 05:29:00,91.65,91.66,91.65,91.66,542800000.0
2008-03-28 05:30:00,91.66,91.69,91.66,91.69,499000000.0
2008-03-28 05:31:00,91.69,91.73,91.68,91.73,397600000.0
2008-03-28 05:32:00,91.73,91.78,91.72,91.78,284000000.0
2008-03-28 05:33:00,91.78,91.875,91.78,91.8,351200000.0
2008-03-28 05:34:00,91.8,91.81,91.785,91.8,466200000.0
2008-03-28 05:35:00,91.8,91.84,91.8,91.835,394200000.0
2008-03-28 05:36:00,91.835,91.84,91.83,91.84,364600000.0
2008-03-28 05:37:00,91.84,91.91,91.84,91.89,453100000.0
2008-03-28 05:38:00,91.89,91.89,91.87,91.88,606300000.0
2008-03-28 05:39:00,91.88,91.89,91.865,91.89,557000000.0
2008-03-28 05:40:00,91.89,91.9,91.835,91.88,361900000.0
2008-03-28 05:41:00,91.88,91.88,91.86,91.88,553500000.0
2008-03-28 05:42:00,91.88,91.895,91.88,91.885,454000000.0
2008-03-28 05:43:00,91.885,91.89,91.85,91.85,655800000.0
2008-03-28 05:44:00,91.85,91.88,91.85,91.87,293800000.0
2008-03-28 05:45:00,91.87,91.895,91.87,91.88,467200000.0
2008-03-28 05:46:00,91.88,91.89,91.88,91.88,147800000.0
2008-03-28 05:47:00,91.88,91.89,91.87,91.88,276800000.0
2008-03-28 05:48:00,91.88,91.935,91.88,91.93,270200000.0
2008-03-28 05:49:00,91.93,91.93,91.89,91.895,195500000.0
2008-03-28 05:50:00,91.895,91.92,91.895,91.92,271100000.0
2008-03-28 05:51:00,91.92,91.92,91.91,91.92,213800000.0
2008-03-28 05:52:00,91.92,91.92,91.89,91.89,455100000.0
2008-03-28 05:53:00,91.89,91.91,91.89,91.9,475500000.0
2008-03-28 05:54:00,91.9,91.91,91.89,91.91,476400000.0
2008-03-28 05:55:00,91.91,91.95,91.905,91.93,425500000.0
2008-03-28 05:56:00,91.93,91.93,91.88,91.88,501400000.0
2008-03-28 05:57:00,91.88,91.88,91.86,91.86,499800000.0
2008-03-28 05:58:00,91.86,91.87,91.83,91.84,382000000.0
2008-03-28 05:59:00,91.84,91.84,91.81,91.82,412700000.0
2008-03-28 06:00:00,91.82,91.88,91.82,91.87,188400000.0
2008-03-28 06:01:00,91.87,91.87,91.87,91.87,459800000.0
2008-03-28 06:02:00,91.87,91.92,91.87,91.92,306600000.0
2008-03-28 06:03:00,91.92,91.93,91.92,91.92,466500000.0
2008-03-28 06:04:00,91.92,91.93,91.92,91.93,491300000.0
2008-03-28 06:05:00,91.93,91.95,91.92,91.95,569400000.0
2008-03-28 06:06:00,91.95,91.95,91.94,91.94,505300000.0
2008-03-28 06:07:00,91.94,91.94,91.89,91.89,318300000.0
2008-03-28 06:08:00,91.89,91.9,91.88,91.88,201800000.0
2008-03-28 06:09:00,91.88,91.91,91.88,91.91,212300000.0
2008-03-28 06:10:00,91.91,91.91,91.86,91.865,144500000.0
2008-03-28 06:11:00,91.865,91.89,91.865,91.87,88800000.0
2008-03-28 06:12:00,91.87,91.87,91.87,91.87,193600000.0
2008-03-28 06:13:00,91.87,91.87,91.85,91.85,187700000.0
2008-03-28 06:14:00,91.85,91.86,91.815,91.83,87000000.0
2008-03-28 06:15:00,91.83,91.845,91.815,91.84,144200000.0
2008-03-28 06:16:00,91.84,91.85,91.83,91.85,90800000.0
2008-03-28 06:17:00,91.85,91.86,91.83,91.86,63900000.0
2008-03-28 06:18:00,91.86,91.88,91.86,91.86,79400000.0
2008-03-28 06:19:00,91.86,91.88,91.835,91.87,123300000.0
2008-03-28 06:20:00,91.87,91.87,91.84,91.87,102400000.0
2008-03-28 06:21:00,91.87,91.88,91.87,91.88,47200000.0
2008-03-28 06:22:00,91.88,91.9,91.86,91.88,76900000.0
2008-03-28 06:23:00,91.88,91.915,91.88,91.91,195300000.0
2008-03-28 06:24:00,91.91,91.935,91.91,91.935,74200000.0
2008-03-28 06:25:00,91.935,91.945,91.925,91.93,346700000.0
2008-03-28 06:26:00,91.93,91.935,91.9,91.935,191100000.0
2008-03-28 06:27:00,91.925,91.95,91.92,91.95,177300000.0
2008-03-28 06:28:00,91.95,91.95,91.94,91.94,181000000.0
2008-03-28 06:29:00,91.94,91.96,91.93,91.95,184800000.0
2008-03-28 06:30:00,91.95,92.01,91.95,91.99,126900000.0
2008-03-28 06:31:00,91.99,92.035,91.99,92.03,79300000.0
2008-03-28 06:32:00,92.03,92.04,92.02,92.02,88100000.0
2008-03-28 06:33:00,92.02,92.065,92.02,92.025,203600000.0
2008-03-28 06:34:00,92.025,92.04,91.99,92.0,104400000.0
2008-03-28 06:35:00,92.0,92.01,91.99,91.995,101000000.0
2008-03-28 06:36:00,91.995,92.02,91.99,92.01,81500000.0
2008-03-28 06:37:00,92.01,92.03,91.99,92.0,94100000.0
2008-03-28 06:38:00,92.0,92.05,92.0,92.03,93100000.0
2008-03-28 06:39:00,92.03,92.04,91.99,92.01,121500000.0
2008-03-28 06:40:00,92.01,92.02,92.0,92.0,130800000.0
2008-03-28 06:41:00,92.0,92.01,91.98,92.01,97100000.0
2008-03-28 06:42:00,92.01,92.015,91.98,92.0,115000000.0
2008-03-28 06:43:00,92.0,92.04,92.0,92.04,78800000.0
2008-03-28 06:44:00,92.04,92.06,92.03,92.06,67100000.0
2008-03-28 06:45:00,92.06,92.07,92.05,92.07,68500000.0
2008-03-28 06:46:00,92.07,92.07,92.04,92.05,48000000.0
2008-03-28 06:47:00,92.05,92.05,91.97,91.99,104400000.0
2008-03-28 06:48:00,91.99,91.995,91.92,91.945,290700000.0
2008-03-28 06:49:00,91.945,91.965,91.93,91.945,218300000.0
2008-03-28 06:50:00,91.945,91.95,91.935,91.945,241000000.0
2008-03-28 06:51:00,91.945,91.955,91.91,91.92,258800000.0
2008-03-28 06:52:00,91.92,91.93,91.92,91.93,43800000.0
2008-03-28 06:53:00,91.93,91.935,91.93,91.935,86000000.0
2008-03-28 06:54:00,91.935,91.95,91.935,91.95,189500000.0
2008-03-28 06:55:00,91.95,91.95,91.94,91.95,46000000.0
2008-03-28 06:56:00,91.95,91.955,91.95,91.955,142900000.0
2008-03-28 06:57:00,91.955,92.0,91.955,92.0,267500000.0
2008-03-28 06:58:00,92.0,92.05,92.0,92.04,96300000.0
2008-03-28 06:59:00,92.04,92.06,92.04,92.06,99900000.0
2008-03-28 07:00:00,92.06,92.08,92.055,92.08,92700000.0
2008-03-28 07:01:00,92.08,92.09,92.07,92.09,183100000.0
2008-03-28 07:02:00,92.09,92.13,92.08,92.13,102800000.0
2008-03-28 07:03:00,92.13,92.15,92.1,92.13,140400000.0
2008-03-28 07:04:00,92.13,92.13,92.11,92.12,142000000.0
2008-03-28 07:05:00,92.12,92.13,92.105,92.11,138600000.0
2008-03-28 07:06:00,92.11,92.115,92.095,92.1,101500000.0
2008-03-28 07:07:00,92.1,92.115,92.095,92.095,174000000.0
2008-03-28 07:08:00,92.095,92.115,92.09,92.11,163500000.0
2008-03-28 07:09:00,92.11,92.12,92.09,92.12,124100000.0
2008-03-28 07:10:00,92.12,92.12,92.11,92.11,108000000.0
2008-03-28 07:11:00,92.11,92.11,92.085,92.095,170600000.0
2008-03-28 07:12:00,92.095,92.105,92.095,92.105,283200000.0
2008-03-28 07:13:00,92.105,92.105,92.09,92.09,140200000.0
2008-03-28 07:14:00,92.09,92.1,92.09,92.1,101100000.0
2008-03-28 07:15:00,92.1,92.105,92.095,92.1,136200000.0
2008-03-28 07:16:00,92.1,92.12,92.09,92.12,139500000.0
2008-03-28 07:17:00,92.12,92.12,92.1,92.1,127200000.0
2008-03-28 07:18:00,92.1,92.13,92.09,92.12,156100000.0
2008-03-28 07:19:00,92.12,92.12,92.11,92.11,174000000.0
2008-03-28 07:20:00,92.11,92.11,92.09,92.1,204200000.0
2008-03-28 07:21:00,92.1,92.1,92.085,92.085,178800000.0
2008-03-28 07:22:00,92.085,92.085,92.05,92.07,52800000.0
2008-03-28 07:23:00,92.07,92.07,92.07,92.07,43600000.0
2008-03-28 07:24:00,92.07,92.07,92.02,92.02,101700000.0
2008-03-28 07:25:00,92.02,92.03,92.0,92.03,91000000.0
2008-03-28 07:26:00,92.03,92.03,92.02,92.03,52200000.0
2008-03-28 07:27:00,92.03,92.06,92.03,92.05,108200000.0
2008-03-28 07:28:00,92.05,92.08,92.05,92.055,150300000.0
2008-03-28 07:29:00,92.055,92.08,92.045,92.05,115800000.0
2008-03-28 07:30:00,92.05,92.075,92.035,92.05,156200000.0
2008-03-28 07:31:00,92.05,92.055,91.99,92.0,221600000.0
2008-03-28 07:32:00,92.0,92.02,91.99,92.01,77400000.0
2008-03-28 07:33:00,92.01,92.02,91.97,91.97,64200000.0
2008-03-28 07:34:00,91.97,92.01,91.97,91.99,170000000.0
2008-03-28 07:35:00,91.99,92.01,91.99,92.0,128900000.0
2008-03-28 07:36:00,92.0,92.02,91.995,92.01,58100000.0
2008-03-28 07:37:00,92.01,92.03,92.01,92.01,44000000.0
2008-03-28 07:38:00,92.01,92.03,92.01,92.02,47800000.0
2008-03-28 07:39:00,92.02,92.02,92.01,92.02,54700000.0
2008-03-28 07:40:00,92.02,92.03,91.995,92.0,71900000.0
2008-03-28 07:41:00,92.0,92.0,91.96,91.97,139700000.0
2008-03-28 07:42:00,91.97,91.97,91.95,91.96,84700000.0
2008-03-28 07:43:00,91.96,91.96,91.905,91.955,153300000.0
2008-03-28 07:44:00,91.955,91.955,91.92,91.945,280600000.0
2008-03-28 07:45:00,91.945,91.95,91.925,91.925,389100000.0
2008-03-28 07:46:00,91.925,91.935,91.92,91.92,157300000.0
2008-03-28 07:47:00,91.92,91.92,91.82,91.82,66400000.0
2008-03-28 07:48:00,91.82,91.85,91.82,91.85,97300000.0
2008-03-28 07:49:00,91.85,91.88,91.84,91.84,54300000.0
2008-03-28 07:50:00,91.84,91.91,91.84,91.87,77000000.0
2008-03-28 07:51:00,91.87,91.89,91.87,91.88,57300000.0
2008-03-28 07:52:00,91.88,91.89,91.87,91.88,76400000.0
2008-03-28 07:53:00,91.88,91.9,91.88,91.88,52000000.0
2008-03-28 07:54:00,91.88,91.88,91.835,91.845,85300000.0
2008-03-28 07:55:00,91.845,91.88,91.84,91.855,99800000.0
2008-03-28 07:56:00,91.855,91.855,91.825,91.825,50500000.0
2008-03-28 07:57:00,91.825,91.835,91.825,91.83,54000000.0
2008-03-28 07:58:00,91.83,91.855,91.83,91.855,135200000.0
2008-03-28 07:59:00,91.85,91.86,91.835,91.845,130800000.0
2008-03-28 08:00:00,91.845,91.91,91.84,91.89,129300000.0
2008-03-28 08:01:00,91.89,91.905,91.88,91.9,133600000.0
2008-03-28 08:02:00,91.9,91.91,91.87,91.905,217800000.0
2008-03-28 08:03:00,91.905,91.91,91.89,91.895,226500000.0
2008-03-28 08:04:00,91.895,91.91,91.895,91.91,460400000.0
2008-03-28 08:05:00,91.91,91.915,91.91,91.91,333300000.0
2008-03-28 08:06:00,91.915,91.93,91.915,91.93,296200000.0
2008-03-28 08:07:00,91.93,91.93,91.9,91.905,311200000.0
2008-03-28 08:08:00,91.905,91.915,91.9,91.915,617600000.0
2008-03-28 08:09:00,91.915,91.97,91.915,91.945,277400000.0
2008-03-28 08:10:00,91.945,91.96,91.925,91.95,225500000.0
2008-03-28 08:11:00,91.95,91.96,91.93,91.935,219900000.0
2008-03-28 08:12:00,91.935,91.945,91.92,91.945,183500000.0
2008-03-28 08:13:00,91.94,91.965,91.94,91.955,209500000.0
2008-03-28 08:14:00,91.955,91.99,91.95,91.99,186000000.0
2008-03-28 08:15:00,91.99,92.01,91.985,92.01,179200000.0
2008-03-28 08:16:00,92.01,92.02,91.99,92.0,108300000.0
2008-03-28 08:17:00,92.0,92.01,91.97,91.975,205600000.0
2008-03-28 08:18:00,91.975,91.99,91.975,91.99,149500000.0
2008-03-28 08:19:00,91.99,91.995,91.96,91.97,82200000.0
2008-03-28 08:20:00,91.97,91.975,91.955,91.965,82100000.0
2008-03-28 08:21:00,91.965,91.98,91.935,91.96,145500000.0
2008-03-28 08:22:00,91.96,91.99,91.96,91.99,147200000.0
2008-03-28 08:23:00,91.99,92.005,91.98,92.005,54000000.0
2008-03-28 08:24:00,92.01,92.025,92.005,92.01,84800000.0
2008-03-28 08:25:00,92.01,92.03,92.01,92.03,92600000.0
2008-03-28 08:26:00,92.03,92.06,92.03,92.06,56800000.0
2008-03-28 08:27:00,92.06,92.08,92.05,92.07,52700000.0
2008-03-28 08:28:00,92.07,92.1,92.07,92.09,54200000.0
2008-03-28 08:29:00,92.09,92.09,92.06,92.06,97400000.0
2008-03-28 08:30:00,92.06,92.07,92.05,92.06,46800000.0
2008-03-28 08:31:00,92.06,92.06,92.02,92.03,46200000.0
2008-03-28 08:32:00,92.03,92.06,92.015,92.04,49900000.0
2008-03-28 08:33:00,92.04,92.06,92.02,92.05,70100000.0
2008-03-28 08:34:00,92.05,92.065,92.04,92.04,60400000.0
2008-03-28 08:35:00,92.04,92.04,92.005,92.02,69600000.0
2008-03-28 08:36:00,92.02,92.02,92.0,92.005,82200000.0
2008-03-28 08:37:00,92.0,92.02,91.995,92.02,54400000.0
2008-03-28 08:38:00,92.02,92.02,91.99,92.01,56600000.0
2008-03-28 08:39:00,92.015,92.03,92.01,92.03,52800000.0
2008-03-28 08:40:00,92.03,92.05,92.03,92.05,51200000.0
2008-03-28 08:41:00,92.05,92.06,92.05,92.06,54200000.0
2008-03-28 08:42:00,92.06,92.07,92.06,92.06,60600000.0
2008-03-28 08:43:00,92.06,92.065,92.0,92.01,92800000.0
2008-03-28 08:44:00,92.01,92.03,92.0,92.02,50600000.0
2008-03-28 08:45:00,92.02,92.02,92.0,92.02,54300000.0
2008-03-28 08:46:00,92.02,92.03,91.99,92.0,86400000.0
2008-03-28 08:47:00,92.0,92.0,91.97,91.98,46600000.0
2008-03-28 08:48:00,91.98,91.98,91.94,91.95,86400000.0
2008-03-28 08:49:00,91.95,91.95,91.88,91.89,46400000.0
2008-03-28 08:50:00,91.89,91.89,91.84,91.84,48400000.0
2008-03-28 08:51:00,91.84,91.89,91.84,91.87,42600000.0
2008-03-28 08:52:00,91.87,91.87,91.85,91.86,44000000.0
2008-03-28 08:53:00,91.86,91.86,91.79,91.79,54300000.0
2008-03-28 08:54:00,91.79,91.83,91.79,91.83,51500000.0
2008-03-28 08:55:00,91.83,91.86,91.83,91.84,65100000.0
2008-03-28 08:56:00,91.84,91.89,91.83,91.89,101400000.0
2008-03-28 08:57:00,91.89,91.92,91.87,91.92,95200000.0
2008-03-28 08:58:00,91.92,91.93,91.9,91.92,51200000.0
2008-03-28 08:59:00,91.92,91.92,91.875,91.89,124000000.0
2008-03-28 09:00:00,91.89,91.895,91.825,91.83,94900000.0
2008-03-28 09:01:00,91.83,91.87,91.83,91.865,75200000.0
2008-03-28 09:02:00,91.865,91.88,91.855,91.86,126200000.0
2008-03-28 09:03:00,91.86,91.91,91.86,91.9,73400000.0
2008-03-28 09:04:00,91.9,91.91,91.89,91.91,101800000.0
2008-03-28 09:05:00,91.91,91.93,91.91,91.93,44900000.0
2008-03-28 09:06:00,91.93,91.93,91.9,91.92,70100000.0
2008-03-28 09:07:00,91.92,91.95,91.92,91.94,144100000.0
2008-03-28 09:08:00,91.94,91.955,91.935,91.945,148600000.0
2008-03-28 09:09:00,91.945,91.945,91.91,91.91,69800000.0
2008-03-28 09:10:00,91.91,91.915,91.9,91.9,351200000.0
2008-03-28 09:11:00,91.9,91.9,91.85,91.865,86000000.0
2008-03-28 09:12:00,91.865,91.885,91.865,91.875,68300000.0
2008-03-28 09:13:00,91.875,91.885,91.86,91.86,110100000.0
2008-03-28 09:14:00,91.86,91.88,91.86,91.88,65900000.0
2008-03-28 09:15:00,91.88,91.88,91.875,91.875,83600000.0
2008-03-28 09:16:00,91.875,91.9,91.87,91.885,57000000.0
2008-03-28 09:17:00,91.885,91.89,91.88,91.88,46800000.0
2008-03-28 09:18:00,91.88,91.89,91.88,91.89,113300000.0
2008-03-28 09:19:00,91.885,91.9,91.88,91.89,87300000.0
2008-03-28 09:20:00,91.89,91.89,91.87,91.87,77100000.0
2008-03-28 09:21:00,91.87,91.89,91.87,91.89,179400000.0
2008-03-28 09:22:00,91.89,91.9,91.875,91.88,141400000.0
2008-03-28 09:23:00,91.88,91.89,91.87,91.875,221500000.0
2008-03-28 09:24:00,91.875,91.96,91.875,91.95,144100000.0
2008-03-28 09:25:00,91.945,91.985,91.94,91.98,81800000.0
2008-03-28 09:26:00,91.98,92.01,91.98,92.0,74000000.0
2008-03-28 09:27:00,92.005,92.03,91.995,92.03,81100000.0
2008-03-28 09:28:00,92.03,92.09,92.03,92.05,70600000.0
2008-03-28 09:29:00,92.05,92.09,92.05,92.07,53600000.0
2008-03-28 09:30:00,92.07,92.08,92.02,92.03,83900000.0
2008-03-28 09:31:00,92.03,92.05,92.02,92.04,96900000.0
2008-03-28 09:32:00,92.05,92.095,92.03,92.03,55400000.0
2008-03-28 09:33:00,92.03,92.08,92.01,92.03,114300000.0
2008-03-28 09:34:00,92.03,92.04,92.02,92.03,148500000.0
2008-03-28 09:35:00,92.03,92.05,92.02,92.02,58300000.0
2008-03-28 09:36:00,92.02,92.03,91.98,92.01,82900000.0
2008-03-28 09:37:00,92.01,92.1,92.005,92.05,74400000.0
2008-03-28 09:38:00,92.05,92.06,92.03,92.04,55200000.0
2008-03-28 09:39:00,92.04,92.05,92.04,92.04,43400000.0
2008-03-28 09:40:00,92.04,92.04,92.02,92.02,49500000.0
2008-03-28 09:41:00,92.02,92.03,92.01,92.02,60800000.0
2008-03-28 09:42:00,92.02,92.03,92.01,92.025,66800000.0
2008-03-28 09:43:00,92.025,92.03,92.01,92.03,95400000.0
2008-03-28 09:44:00,92.03,92.11,92.03,92.09,66200000.0
2008-03-28 09:45:00,92.09,92.1,92.055,92.08,95300000.0
2008-03-28 09:46:00,92.07,92.12,92.06,92.11,93600000.0
2008-03-28 09:47:00,92.11,92.12,92.08,92.08,59000000.0
2008-03-28 09:48:00,92.08,92.1,92.06,92.075,121500000.0
2008-03-28 09:49:00,92.075,92.115,92.0,92.115,170200000.0
2008-03-28 09:50:00,92.12,92.13,92.02,92.035,78700000.0
2008-03-28 09:51:00,92.035,92.05,91.945,92.01,144600000.0
2008-03-28 09:52:00,92.01,92.06,91.99,92.03,144300000.0
2008-03-28 09:53:00,92.03,92.06,91.995,92.04,180800000.0
2008-03-28 09:54:00,92.045,92.07,92.03,92.07,267300000.0
2008-03-28 09:55:00,92.07,92.08,92.05,92.05,105600000.0
2008-03-28 09:56:00,92.05,92.06,91.975,92.035,190900000.0
2008-03-28 09:57:00,92.04,92.04,92.005,92.015,209900000.0
2008-03-28 09:58:00,92.01,92.04,92.0,92.03,184200000.0
2008-03-28 09:59:00,92.025,92.03,91.92,91.94,181300000.0
2008-03-28 10:00:00,91.94,91.96,91.92,91.945,113000000.0
2008-03-28 10:01:00,91.945,91.945,91.895,91.93,165200000.0
2008-03-28 10:02:00,91.93,91.975,91.9,91.915,102900000.0
2008-03-28 10:03:00,91.915,91.98,91.91,91.94,85700000.0
2008-03-28 10:04:00,91.94,91.955,91.87,91.885,213700000.0
2008-03-28 10:05:00,91.885,91.905,91.85,91.895,319200000.0
2008-03-28 10:06:00,91.895,91.93,91.885,91.92,293700000.0
2008-03-28 10:07:00,91.92,91.935,91.92,91.925,261600000.0
2008-03-28 10:08:00,91.925,91.93,91.88,91.925,205600000.0
2008-03-28 10:09:00,91.925,91.93,91.865,91.88,201800000.0
2008-03-28 10:10:00,91.88,91.885,91.865,91.88,205100000.0
2008-03-28 10:11:00,91.88,91.88,91.855,91.86,206600000.0
2008-03-28 10:12:00,91.86,91.87,91.855,91.86,145200000.0
2008-03-28 10:13:00,91.86,91.92,91.85,91.89,244000000.0
2008-03-28 10:14:00,91.89,91.93,91.87,91.915,151100000.0
2008-03-28 10:15:00,91.915,91.97,91.915,91.955,203000000.0
2008-03-28 10:16:00,91.955,91.955,91.85,91.86,85900000.0
2008-03-28 10:17:00,91.86,91.87,91.83,91.845,76200000.0
2008-03-28 10:18:00,91.845,91.86,91.82,91.83,62200000.0
2008-03-28 10:19:00,91.83,91.87,91.8,91.86,83000000.0
2008-03-28 10:20:00,91.86,91.94,91.86,91.94,72400000.0
2008-03-28 10:21:00,91.94,91.95,91.93,91.93,95700000.0
2008-03-28 10:22:00,91.93,91.94,91.92,91.94,55000000.0
2008-03-28 10:23:00,91.94,91.96,91.94,91.94,50800000.0
2008-03-28 10:24:00,91.94,91.97,91.92,91.93,218600000.0
2008-03-28 10:25:00,91.93,91.96,91.91,91.92,96300000.0
2008-03-28 10:26:00,91.92,91.96,91.92,91.96,104300000.0
2008-03-28 10:27:00,91.96,91.96,91.9,91.9,113200000.0
2008-03-28 10:28:00,91.9,91.91,91.88,91.88,77400000.0
2008-03-28 10:29:00,91.88,91.93,91.88,91.91,74500000.0
2008-03-28 10:30:00,91.91,91.92,91.895,91.91,152600000.0
2008-03-28 10:31:00,91.91,91.97,91.91,91.97,47300000.0
2008-03-28 10:32:00,91.97,92.05,91.97,92.01,76900000.0
2008-03-28 10:33:00,92.01,92.01,91.95,91.98,99000000.0
2008-03-28 10:34:00,91.98,92.025,91.97,91.98,114600000.0
2008-03-28 10:35:00,91.98,91.995,91.98,91.98,317100000.0
2008-03-28 10:36:00,91.98,92.05,91.98,92.05,241500000.0
2008-03-28 10:37:00,92.05,92.09,92.035,92.05,78700000.0
2008-03-28 10:38:00,92.05,92.08,92.03,92.06,79500000.0
2008-03-28 10:39:00,92.06,92.08,92.01,92.02,69100000.0
2008-03-28 10:40:00,92.02,92.04,92.02,92.04,47600000.0
2008-03-28 10:41:00,92.04,92.04,92.03,92.04,43000000.0
2008-03-28 10:42:00,92.04,92.05,92.02,92.05,53600000.0
2008-03-28 10:43:00,92.05,92.05,92.02,92.03,73700000.0
2008-03-28 10:44:00,92.03,92.04,92.0,92.03,75100000.0
2008-03-28 10:45:00,92.03,92.05,92.025,92.05,96000000.0
2008-03-28 10:46:00,92.05,92.05,92.035,92.035,98200000.0
2008-03-28 10:47:00,92.035,92.07,92.02,92.03,159500000.0
2008-03-28 10:48:00,92.03,92.03,92.01,92.02,129400000.0
2008-03-28 10:49:00,92.02,92.04,92.01,92.04,114000000.0
2008-03-28 10:50:00,92.04,92.05,92.03,92.05,100700000.0
2008-03-28 10:51:00,92.05,92.08,92.05,92.07,63000000.0
2008-03-28 10:52:00,92.07,92.11,92.07,92.09,168100000.0
2008-03-28 10:53:00,92.09,92.1,92.03,92.05,118800000.0
2008-03-28 10:54:00,92.05,92.055,92.045,92.05,111100000.0
2008-03-28 10:55:00,92.05,92.05,92.035,92.04,165300000.0
2008-03-28 10:56:00,92.04,92.06,92.03,92.06,158000000.0
2008-03-28 10:57:00,92.06,92.08,92.055,92.07,175500000.0
2008-03-28 10:58:00,92.07,92.075,92.03,92.055,199700000.0
2008-03-28 10:59:00,92.055,92.095,92.045,92.095,257600000.0
2008-03-28 11:00:00,92.09,92.145,92.08,92.12,421200000.0
2008-03-28 11:01:00,92.12,92.135,92.09,92.1,176900000.0
2008-03-28 11:02:00,92.1,92.11,92.08,92.09,158500000.0
2008-03-28 11:03:00,92.095,92.1,92.055,92.065,167300000.0
2008-03-28 11:04:00,92.07,92.135,92.07,92.135,198600000.0
2008-03-28 11:05:00,92.13,92.15,92.13,92.14,71900000.0
2008-03-28 11:06:00,92.14,92.14,92.08,92.1,60300000.0
2008-03-28 11:07:00,92.1,92.12,92.1,92.1,59100000.0
2008-03-28 11:08:00,92.1,92.1,92.09,92.1,45500000.0
2008-03-28 11:09:00,92.1,92.1,92.09,92.1,43000000.0
2008-03-28 11:10:00,92.1,92.12,92.1,92.1,65600000.0
2008-03-28 11:11:00,92.1,92.15,92.1,92.105,115400000.0
2008-03-28 11:12:00,92.11,92.17,92.11,92.165,72800000.0
2008-03-28 11:13:00,92.165,92.21,92.15,92.19,94700000.0
2008-03-28 11:14:00,92.19,92.26,92.19,92.25,86900000.0
2008-03-28 11:15:00,92.25,92.29,92.24,92.26,109800000.0
2008-03-28 11:16:00,92.25,92.3,92.24,92.3,73300000.0
2008-03-28 11:17:00,92.3,92.32,92.28,92.32,75700000.0
2008-03-28 11:18:00,92.32,92.42,92.305,92.41,119400000.0
2008-03-28 11:19:00,92.41,92.42,92.4,92.41,88700000.0
2008-03-28 11:20:00,92.41,92.41,92.27,92.33,162900000.0
2008-03-28 11:21:00,92.33,92.34,92.29,92.33,51500000.0
2008-03-28 11:22:00,92.33,92.36,92.31,92.32,109100000.0
2008-03-28 11:23:00,92.32,92.36,92.3,92.35,157300000.0
2008-03-28 11:24:00,92.35,92.36,92.325,92.36,133400000.0
2008-03-28 11:25:00,92.36,92.42,92.36,92.42,164900000.0
2008-03-28 11:26:00,92.42,92.465,92.42,92.46,169700000.0
2008-03-28 11:27:00,92.455,92.53,92.445,92.53,170200000.0
2008-03-28 11:28:00,92.53,92.57,92.5,92.51,150800000.0
2008-03-28 11:29:00,92.51,92.54,92.46,92.46,80600000.0
2008-03-28 11:30:00,92.46,92.47,92.36,92.37,83600000.0
2008-03-28 11:31:00,92.37,92.38,92.29,92.295,90400000.0
2008-03-28 11:32:00,92.295,92.35,92.29,92.34,171300000.0
2008-03-28 11:33:00,92.34,92.355,92.305,92.355,165500000.0
2008-03-28 11:34:00,92.355,92.425,92.345,92.35,132900000.0
2008-03-28 11:35:00,92.35,92.37,92.32,92.34,110900000.0
2008-03-28 11:36:00,92.34,92.34,92.32,92.33,139600000.0
2008-03-28 11:37:00,92.33,92.33,92.31,92.32,130100000.0
2008-03-28 11:38:00,92.32,92.33,92.25,92.25,136700000.0
2008-03-28 11:39:00,92.235,92.29,92.235,92.29,120200000.0
2008-03-28 11:40:00,92.29,92.3,92.285,92.3,121000000.0
2008-03-28 11:41:00,92.3,92.42,92.295,92.41,152600000.0
2008-03-28 11:42:00,92.415,92.47,92.37,92.47,129800000.0
2008-03-28 11:43:00,92.47,92.49,92.435,92.48,64000000.0
2008-03-28 11:44:00,92.48,92.48,92.44,92.465,85000000.0
2008-03-28 11:45:00,92.465,92.5,92.46,92.49,99200000.0
2008-03-28 11:46:00,92.49,92.5,92.465,92.48,96700000.0
2008-03-28 11:47:00,92.48,92.5,92.45,92.46,174400000.0
2008-03-28 11:48:00,92.46,92.495,92.44,92.48,104600000.0
2008-03-28 11:49:00,92.48,92.49,92.48,92.49,43400000.0
2008-03-28 11:50:00,92.49,92.49,92.43,92.45,49900000.0
2008-03-28 11:51:00,92.45,92.46,92.42,92.445,94400000.0
2008-03-28 11:52:00,92.44,92.45,92.435,92.45,119300000.0
2008-03-28 11:53:00,92.45,92.46,92.4,92.42,133200000.0
2008-03-28 11:54:00,92.42,92.45,92.42,92.42,70400000.0
2008-03-28 11:55:00,92.42,92.42,92.36,92.37,57000000.0
2008-03-28 11:56:00,92.37,92.38,92.35,92.36,92300000.0
2008-03-28 11:57:00,92.36,92.38,92.31,92.38,68200000.0
2008-03-28 11:58:00,92.38,92.4,92.34,92.39,84500000.0
2008-03-28 11:59:00,92.39,92.39,92.3,92.3,101900000.0
2008-03-28 12:00:00,92.3,92.33,92.28,92.29,69600000.0
2008-03-28 12:01:00,92.29,92.3,92.28,92.29,90500000.0
2008-03-28 12:02:00,92.29,92.29,92.25,92.26,53100000.0
2008-03-28 12:03:00,92.26,92.3,92.26,92.3,172700000.0
2008-03-28 12:04:00,92.29,92.34,92.29,92.33,120200000.0
2008-03-28 12:05:00,92.33,92.34,92.245,92.25,89300000.0
2008-03-28 12:06:00,92.25,92.27,92.205,92.23,69500000.0
2008-03-28 12:07:00,92.23,92.24,92.215,92.22,57300000.0
2008-03-28 12:08:00,92.22,92.23,92.19,92.19,92400000.0
2008-03-28 12:09:00,92.19,92.19,92.11,92.16,72800000.0
2008-03-28 12:10:00,92.16,92.17,92.105,92.125,121100000.0
2008-03-28 12:11:00,92.125,92.18,92.105,92.18,109800000.0
2008-03-28 12:12:00,92.18,92.2,92.16,92.185,52700000.0
2008-03-28 12:13:00,92.185,92.24,92.185,92.23,90800000.0
2008-03-28 12:14:00,92.23,92.25,92.215,92.25,78600000.0
2008-03-28 12:15:00,92.25,92.26,92.23,92.26,77400000.0
2008-03-28 12:16:00,92.26,92.285,92.25,92.285,180500000.0
2008-03-28 12:17:00,92.285,92.29,92.265,92.285,141300000.0
2008-03-28 12:18:00,92.285,92.31,92.27,92.29,81300000.0
2008-03-28 12:19:00,92.29,92.33,92.29,92.33,86500000.0
2008-03-28 12:20:00,92.33,92.33,92.265,92.29,108700000.0
2008-03-28 12:21:00,92.3,92.33,92.28,92.31,113000000.0
2008-03-28 12:22:00,92.31,92.34,92.31,92.33,43900000.0
2008-03-28 12:23:00,92.33,92.34,92.32,92.34,54400000.0
2008-03-28 12:24:00,92.34,92.36,92.33,92.35,44000000.0
2008-03-28 12:25:00,92.35,92.36,92.33,92.33,61600000.0
2008-03-28 12:26:00,92.33,92.35,92.315,92.35,88000000.0
2008-03-28 12:27:00,92.35,92.36,92.32,92.33,49500000.0
2008-03-28 12:28:00,92.33,92.33,92.32,92.33,98800000.0
2008-03-28 12:29:00,92.33,92.33,92.32,92.32,120600000.0
2008-03-28 12:30:00,92.32,92.325,92.31,92.31,75000000.0
2008-03-28 12:31:00,92.31,92.33,92.3,92.33,76600000.0
2008-03-28 12:32:00,92.33,92.35,92.33,92.35,55500000.0
2008-03-28 12:33:00,92.35,92.38,92.33,92.34,110400000.0
2008-03-28 12:34:00,92.34,92.34,92.28,92.28,106200000.0
2008-03-28 12:35:00,92.28,92.31,92.265,92.28,140800000.0
2008-03-28 12:36:00,92.28,92.31,92.26,92.31,151100000.0
2008-03-28 12:37:00,92.31,92.31,92.26,92.295,216100000.0
2008-03-28 12:38:00,92.29,92.31,92.29,92.31,63600000.0
2008-03-28 12:39:00,92.31,92.4,92.31,92.38,127600000.0
2008-03-28 12:40:00,92.38,92.385,92.35,92.35,119000000.0
2008-03-28 12:41:00,92.35,92.37,92.33,92.36,67000000.0
2008-03-28 12:42:00,92.36,92.36,92.32,92.34,132600000.0
2008-03-28 12:43:00,92.34,92.37,92.34,92.36,157600000.0
2008-03-28 12:44:00,92.36,92.39,92.36,92.37,95700000.0
2008-03-28 12:45:00,92.37,92.39,92.365,92.38,202800000.0
2008-03-28 12:46:00,92.38,92.41,92.38,92.4,88900000.0
2008-03-28 12:47:00,92.4,92.43,92.39,92.39,89400000.0
2008-03-28 12:48:00,92.39,92.4,92.36,92.39,79100000.0
2008-03-28 12:49:00,92.38,92.38,92.37,92.37,53800000.0
2008-03-28 12:50:00,92.37,92.38,92.35,92.38,58900000.0
2008-03-28 12:51:00,92.38,92.42,92.37,92.39,134200000.0
2008-03-28 12:52:00,92.39,92.42,92.385,92.415,161800000.0
2008-03-28 12:53:00,92.415,92.46,92.41,92.425,69000000.0
2008-03-28 12:54:00,92.43,92.44,92.37,92.42,56300000.0
2008-03-28 12:55:00,92.42,92.435,92.42,92.43,89200000.0
2008-03-28 12:56:00,92.43,92.44,92.41,92.44,84300000.0
2008-03-28 12:57:00,92.44,92.44,92.39,92.42,60000000.0
2008-03-28 12:58:00,92.42,92.42,92.39,92.39,59000000.0
2008-03-28 12:59:00,92.39,92.405,92.385,92.39,66600000.0
2008-03-28 13:00:00,92.39,92.395,92.375,92.385,52000000.0
2008-03-28 13:01:00,92.385,92.4,92.38,92.39,62800000.0
2008-03-28 13:02:00,92.39,92.39,92.37,92.38,60400000.0
2008-03-28 13:03:00,92.38,92.43,92.38,92.415,60700000.0
2008-03-28 13:04:00,92.41,92.43,92.385,92.395,111200000.0
2008-03-28 13:05:00,92.395,92.395,92.375,92.38,85500000.0
2008-03-28 13:06:00,92.38,92.38,92.355,92.355,116100000.0
2008-03-28 13:07:00,92.355,92.37,92.355,92.37,184500000.0
2008-03-28 13:08:00,92.37,92.41,92.365,92.4,69100000.0
2008-03-28 13:09:00,92.4,92.41,92.39,92.39,75300000.0
2008-03-28 13:10:00,92.39,92.4,92.38,92.39,83200000.0
2008-03-28 13:11:00,92.39,92.39,92.365,92.38,89400000.0
2008-03-28 13:12:00,92.38,92.38,92.365,92.37,101200000.0
2008-03-28 13:13:00,92.37,92.39,92.365,92.365,159800000.0
2008-03-28 13:14:00,92.365,92.4,92.365,92.4,76900000.0
2008-03-28 13:15:00,92.4,92.4,92.36,92.37,47500000.0
2008-03-28 13:16:00,92.37,92.4,92.36,92.37,74300000.0
2008-03-28 13:17:00,92.37,92.435,92.35,92.41,85700000.0
2008-03-28 13:18:00,92.41,92.44,92.385,92.4,79400000.0
2008-03-28 13:19:00,92.4,92.43,92.38,92.4,77500000.0
2008-03-28 13:20:00,92.4,92.4,92.31,92.31,52000000.0
2008-03-28 13:21:00,92.32,92.32,92.26,92.3,50200000.0
2008-03-28 13:22:00,92.3,92.31,92.28,92.29,56200000.0
2008-03-28 13:23:00,92.29,92.3,92.23,92.27,79700000.0
2008-03-28 13:24:00,92.27,92.28,92.235,92.25,75000000.0
2008-03-28 13:25:00,92.25,92.3,92.24,92.25,55400000.0
2008-03-28 13:26:00,92.25,92.26,92.23,92.25,81900000.0
2008-03-28 13:27:00,92.25,92.27,92.235,92.235,50300000.0
2008-03-28 13:28:00,92.235,92.24,92.22,92.24,47400000.0
2008-03-28 13:29:00,92.24,92.26,92.24,92.26,47000000.0
2008-03-28 13:30:00,92.26,92.27,92.24,92.24,53100000.0
2008-03-28 13:31:00,92.24,92.24,92.22,92.225,79300000.0
2008-03-28 13:32:00,92.225,92.255,92.22,92.25,68100000.0
2008-03-28 13:33:00,92.25,92.255,92.24,92.255,117000000.0
2008-03-28 13:34:00,92.255,92.26,92.24,92.245,99900000.0
2008-03-28 13:35:00,92.245,92.245,92.22,92.225,108400000.0
2008-03-28 13:36:00,92.22,92.22,92.19,92.2,95400000.0
2008-03-28 13:37:00,92.2,92.2,92.1,92.12,84900000.0
2008-03-28 13:38:00,92.12,92.12,92.06,92.12,100200000.0
2008-03-28 13:39:00,92.12,92.12,92.08,92.095,90300000.0
2008-03-28 13:40:00,92.095,92.115,92.06,92.1,91400000.0
2008-03-28 13:41:00,92.1,92.125,92.05,92.09,71400000.0
2008-03-28 13:42:00,92.08,92.1,92.06,92.09,68300000.0
2008-03-28 13:43:00,92.09,92.095,92.025,92.05,134500000.0
2008-03-28 13:44:00,92.05,92.07,92.03,92.05,88300000.0
2008-03-28 13:45:00,92.05,92.07,92.04,92.07,101900000.0
2008-03-28 13:46:00,92.075,92.12,92.06,92.095,100400000.0
2008-03-28 13:47:00,92.095,92.095,92.06,92.065,103900000.0
2008-03-28 13:48:00,92.065,92.07,92.04,92.055,48600000.0
2008-03-28 13:49:00,92.055,92.075,92.035,92.05,59100000.0
2008-03-28 13:50:00,92.05,92.075,92.04,92.07,58200000.0
2008-03-28 13:51:00,92.07,92.09,92.05,92.06,56500000.0
2008-03-28 13:52:00,92.06,92.065,92.05,92.055,53600000.0
2008-03-28 13:53:00,92.055,92.075,92.055,92.07,54200000.0
2008-03-28 13:54:00,92.07,92.075,92.065,92.075,47400000.0
2008-03-28 13:55:00,92.075,92.075,92.05,92.055,55400000.0
2008-03-28 13:56:00,92.055,92.075,92.05,92.07,46400000.0
2008-03-28 13:57:00,92.07,92.08,92.02,92.02,68500000.0
2008-03-28 13:58:00,92.02,92.02,91.9,91.905,106800000.0
2008-03-28 13:59:00,91.91,91.93,91.905,91.91,75900000.0
2008-03-28 14:00:00,91.9,91.935,91.9,91.93,54900000.0
2008-03-28 14:01:00,91.93,91.99,91.92,91.97,49800000.0
2008-03-28 14:02:00,91.97,91.985,91.97,91.98,67800000.0
2008-03-28 14:03:00,91.98,91.99,91.94,91.95,54300000.0
2008-03-28 14:04:00,91.95,91.995,91.92,91.93,51000000.0
2008-03-28 14:05:00,91.93,91.935,91.915,91.925,62000000.0
2008-03-28 14:06:00,91.925,91.94,91.87,91.935,98300000.0
2008-03-28 14:07:00,91.935,91.97,91.935,91.95,95600000.0
2008-03-28 14:08:00,91.95,91.98,91.945,91.95,107000000.0
2008-03-28 14:09:00,91.95,91.975,91.95,91.97,61800000.0
2008-03-28 14:10:00,91.97,91.97,91.96,91.965,88600000.0
2008-03-28 14:11:00,91.965,91.97,91.96,91.96,169100000.0
2008-03-28 14:12:00,91.96,91.98,91.95,91.95,60200000.0
2008-03-28 14:13:00,91.95,92.005,91.95,92.0,146900000.0
2008-03-28 14:14:00,92.0,92.02,91.985,92.02,95200000.0
2008-03-28 14:15:00,92.03,92.03,91.98,91.99,93800000.0
2008-03-28 14:16:00,91.99,92.01,91.96,91.97,118400000.0
2008-03-28 14:17:00,91.97,91.98,91.93,91.93,81500000.0
2008-03-28 14:18:00,91.93,91.935,91.92,91.925,132600000.0
2008-03-28 14:19:00,91.925,91.925,91.89,91.91,124800000.0
2008-03-28 14:20:00,91.905,91.92,91.88,91.89,152700000.0
2008-03-28 14:21:00,91.89,91.9,91.865,91.88,123400000.0
2008-03-28 14:22:00,91.88,91.915,91.875,91.88,60800000.0
2008-03-28 14:23:00,91.88,91.9,91.87,91.885,57600000.0
2008-03-28 14:24:00,91.885,91.91,91.87,91.91,67100000.0
2008-03-28 14:25:00,91.91,91.92,91.885,91.9,66100000.0
2008-03-28 14:26:00,91.9,91.96,91.9,91.955,61800000.0
2008-03-28 14:27:00,91.955,91.995,91.94,91.98,71200000.0
2008-03-28 14:28:00,91.985,92.03,91.975,92.01,60000000.0
2008-03-28 14:29:00,92.015,92.025,91.955,91.965,507100000.0
2008-03-28 14:30:00,91.965,92.135,91.965,92.02,432900000.0
2008-03-28 14:31:00,92.02,92.145,92.0,92.14,55100000.0
2008-03-28 14:32:00,92.135,92.195,92.11,92.14,62800000.0
2008-03-28 14:33:00,92.14,92.145,91.99,92.07,92700000.0
2008-03-28 14:34:00,92.07,92.07,92.015,92.03,61800000.0
2008-03-28 14:35:00,92.03,92.06,92.015,92.02,83600000.0
2008-03-28 14:36:00,92.02,92.06,91.99,92.0,70700000.0
2008-03-28 14:37:00,92.0,92.0,91.95,91.95,160200000.0
2008-03-28 14:38:00,91.95,91.98,91.91,91.91,136400000.0
2008-03-28 14:39:00,91.91,91.96,91.9,91.94,116000000.0
2008-03-28 14:40:00,91.94,91.99,91.92,91.94,64600000.0
2008-03-28 14:41:00,91.94,91.94,91.9,91.9,92900000.0
2008-03-28 14:42:00,91.9,91.91,91.87,91.88,192800000.0
2008-03-28 14:43:00,91.88,91.91,91.87,91.9,69300000.0
2008-03-28 14:44:00,91.9,91.9,91.875,91.89,131300000.0
2008-03-28 14:45:00,91.89,91.96,91.89,91.96,146100000.0
2008-03-28 14:46:00,91.96,91.97,91.87,91.87,53700000.0
2008-03-28 14:47:00,91.87,91.88,91.87,91.87,47200000.0
2008-03-28 14:48:00,91.87,91.905,91.87,91.9,54600000.0
2008-03-28 14:49:00,91.9,91.9,91.83,91.83,159000000.0
2008-03-28 14:50:00,91.83,91.85,91.795,91.795,149600000.0
2008-03-28 14:51:00,91.795,91.81,91.77,91.8,78800000.0
2008-03-28 14:52:00,91.8,91.82,91.8,91.8,63700000.0
2008-03-28 14:53:00,91.8,91.83,91.8,91.825,157900000.0
2008-03-28 14:54:00,91.825,91.93,91.82,91.925,168300000.0
2008-03-28 14:55:00,91.925,91.985,91.86,91.86,96300000.0
2008-03-28 14:56:00,91.86,91.94,91.86,91.94,90900000.0
2008-03-28 14:57:00,91.925,91.95,91.92,91.95,91300000.0
2008-03-28 14:58:00,91.95,91.97,91.95,91.955,63100000.0
2008-03-28 14:59:00,91.96,91.985,91.96,91.98,84800000.0
2008-03-28 15:00:00,91.98,92.0,91.965,92.0,130800000.0
2008-03-28 15:01:00,92.0,92.04,91.97,91.97,97800000.0
2008-03-28 15:02:00,91.965,91.99,91.955,91.99,112100000.0
2008-03-28 15:03:00,91.99,92.02,91.975,92.0,94200000.0
2008-03-28 15:04:00,92.0,92.0,91.98,91.99,56800000.0
2008-03-28 15:05:00,91.99,92.02,91.99,92.0,55400000.0
2008-03-28 15:06:00,92.0,92.02,91.985,91.985,70500000.0
2008-03-28 15:07:00,91.98,91.99,91.93,91.93,130500000.0
2008-03-28 15:08:00,91.93,91.95,91.9,91.92,84100000.0
2008-03-28 15:09:00,91.92,91.925,91.865,91.87,66800000.0
2008-03-28 15:10:00,91.87,91.89,91.87,91.88,88000000.0
2008-03-28 15:11:00,91.88,91.89,91.86,91.87,90700000.0
2008-03-28 15:12:00,91.87,91.91,91.87,91.905,91900000.0
2008-03-28 15:13:00,91.905,91.945,91.9,91.92,126100000.0
2008-03-28 15:14:00,91.92,91.95,91.92,91.93,136500000.0
2008-03-28 15:15:00,91.93,91.94,91.9,91.9,130800000.0
2008-03-28 15:16:00,91.9,91.95,91.9,91.94,128700000.0
2008-03-28 15:17:00,91.94,91.94,91.92,91.94,79700000.0
2008-03-28 15:18:00,91.94,91.945,91.9,91.91,66300000.0
2008-03-28 15:19:00,91.91,91.91,91.87,91.89,51700000.0
2008-03-28 15:20:00,91.89,91.97,91.88,91.94,100400000.0
2008-03-28 15:21:00,91.94,91.945,91.915,91.92,81900000.0
2008-03-28 15:22:00,91.92,91.94,91.915,91.925,105300000.0
2008-03-28 15:23:00,91.925,91.995,91.925,91.99,85600000.0
2008-03-28 15:24:00,91.99,91.99,91.96,91.98,80800000.0
2008-03-28 15:25:00,91.98,91.995,91.96,91.985,69900000.0
2008-03-28 15:26:00,91.985,91.99,91.92,91.92,59500000.0
2008-03-28 15:27:00,91.92,91.925,91.87,91.9,69800000.0
2008-03-28 15:28:00,91.9,91.95,91.9,91.93,68900000.0
2008-03-28 15:29:00,91.93,91.94,91.87,91.87,69500000.0
2008-03-28 15:30:00,91.875,91.88,91.815,91.815,149900000.0
2008-03-28 15:31:00,91.815,91.875,91.81,91.87,68500000.0
2008-03-28 15:32:00,91.87,91.87,91.815,91.85,99900000.0
2008-03-28 15:33:00,91.85,91.885,91.825,91.85,106200000.0
2008-03-28 15:34:00,91.85,91.86,91.8,91.82,74500000.0
2008-03-28 15:35:00,91.82,91.82,91.74,91.74,166900000.0
2008-03-28 15:36:00,91.74,91.74,91.705,91.71,68500000.0
2008-03-28 15:37:00,91.71,91.765,91.695,91.755,50900000.0
2008-03-28 15:38:00,91.755,91.79,91.715,91.73,83200000.0
2008-03-28 15:39:00,91.725,91.76,91.72,91.755,50800000.0
2008-03-28 15:40:00,91.76,91.785,91.75,91.775,54800000.0
2008-03-28 15:41:00,91.78,91.84,91.77,91.84,75600000.0
2008-03-28 15:42:00,91.845,91.855,91.81,91.815,58700000.0
2008-03-28 15:43:00,91.815,91.85,91.795,91.81,66600000.0
2008-03-28 15:44:00,91.81,91.84,91.79,91.83,50600000.0
2008-03-28 15:45:00,91.83,91.83,91.76,91.76,62300000.0
2008-03-28 15:46:00,91.76,91.76,91.72,91.75,61300000.0
2008-03-28 15:47:00,91.75,91.77,91.68,91.7,79200000.0
2008-03-28 15:48:00,91.7,91.745,91.7,91.73,62000000.0
2008-03-28 15:49:00,91.73,91.755,91.72,91.75,51000000.0
2008-03-28 15:50:00,91.75,91.805,91.75,91.785,57200000.0
2008-03-28 15:51:00,91.785,91.815,91.78,91.815,60700000.0
2008-03-28 15:52:00,91.815,91.85,91.8,91.845,58800000.0
2008-03-28 15:53:00,91.845,91.945,91.82,91.92,50000000.0
2008-03-28 15:54:00,91.915,91.92,91.83,91.84,47500000.0
2008-03-28 15:55:00,91.84,91.88,91.83,91.83,55700000.0
2008-03-28 15:56:00,91.83,91.965,91.83,91.965,70800000.0
2008-03-28 15:57:00,91.965,91.99,91.95,91.97,87200000.0
2008-03-28 15:58:00,91.975,92.01,91.95,91.97,59300000.0
2008-03-28 15:59:00,91.97,92.0,91.94,91.96,67000000.0
2008-03-28 16:00:00,91.96,92.0,91.945,91.955,63600000.0
2008-03-28 16:01:00,91.955,91.97,91.94,91.95,64300000.0
2008-03-28 16:02:00,91.95,91.95,91.89,91.945,112100000.0
2008-03-28 16:03:00,91.945,92.0,91.94,91.98,96500000.0
2008-03-28 16:04:00,91.98,92.005,91.98,92.0,142300000.0
2008-03-28 16:05:00,92.0,92.06,91.99,92.03,87500000.0
2008-03-28 16:06:00,92.03,92.03,91.99,91.995,92300000.0
2008-03-28 16:07:00,91.995,91.995,91.95,91.96,96400000.0
2008-03-28 16:08:00,91.96,91.99,91.95,91.985,86800000.0
2008-03-28 16:09:00,91.985,91.985,91.95,91.95,96300000.0
2008-03-28 16:10:00,91.95,92.01,91.95,92.0,179600000.0
2008-03-28 16:11:00,92.0,92.03,91.985,92.0,85200000.0
2008-03-28 16:12:00,92.0,92.0,91.95,91.97,67200000.0
2008-03-28 16:13:00,91.97,91.97,91.85,91.865,74800000.0
2008-03-28 16:14:00,91.865,91.88,91.85,91.86,111500000.0
2008-03-28 16:15:00,91.85,91.87,91.83,91.84,95300000.0
2008-03-28 16:16:00,91.835,91.87,91.76,91.77,73000000.0
2008-03-28 16:17:00,91.77,91.81,91.75,91.76,84600000.0
2008-03-28 16:18:00,91.76,91.765,91.68,91.68,54900000.0
2008-03-28 16:19:00,91.67,91.68,91.645,91.68,107500000.0
2008-03-28 16:20:00,91.68,91.71,91.66,91.71,90700000.0
2008-03-28 16:21:00,91.71,91.71,91.66,91.67,66100000.0
2008-03-28 16:22:00,91.67,91.67,91.59,91.61,65500000.0
2008-03-28 16:23:00,91.61,91.63,91.58,91.58,73500000.0
2008-03-28 16:24:00,91.58,91.58,91.54,91.56,115400000.0
2008-03-28 16:25:00,91.56,91.62,91.56,91.62,43800000.0
2008-03-28 16:26:00,91.62,91.63,91.58,91.605,72200000.0
2008-03-28 16:27:00,91.6,91.6,91.54,91.55,52100000.0
2008-03-28 16:28:00,91.55,91.55,91.52,91.53,102700000.0
2008-03-28 16:29:00,91.53,91.57,91.53,91.55,60800000.0
2008-03-28 16:30:00,91.55,91.59,91.53,91.57,66100000.0
2008-03-28 16:31:00,91.57,91.6,91.55,91.56,52600000.0
2008-03-28 16:32:00,91.56,91.6,91.56,91.6,51600000.0
2008-03-28 16:33:00,91.6,91.65,91.58,91.635,59500000.0
2008-03-28 16:34:00,91.63,91.64,91.595,91.605,57200000.0
2008-03-28 16:35:00,91.605,91.66,91.595,91.66,57400000.0
2008-03-28 16:36:00,91.66,91.66,91.53,91.535,54300000.0
2008-03-28 16:37:00,91.53,91.535,91.385,91.385,79300000.0
2008-03-28 16:38:00,91.38,91.445,91.37,91.42,74400000.0
2008-03-28 16:39:00,91.42,91.44,91.38,91.41,146500000.0
2008-03-28 16:40:00,91.405,91.41,91.34,91.34,92500000.0
2008-03-28 16:41:00,91.34,91.34,91.28,91.3,79900000.0
2008-03-28 16:42:00,91.29,91.34,91.29,91.34,53300000.0
2008-03-28 16:43:00,91.34,91.4,91.34,91.38,58200000.0
2008-03-28 16:44:00,91.38,91.39,91.36,91.36,63500000.0
2008-03-28 16:45:00,91.36,91.36,91.31,91.35,46900000.0
2008-03-28 16:46:00,91.35,91.38,91.35,91.38,45900000.0
2008-03-28 16:47:00,91.4,91.42,91.36,91.37,59100000.0
2008-03-28 16:48:00,91.37,91.44,91.37,91.4,54200000.0
2008-03-28 16:49:00,91.4,91.405,91.365,91.375,69700000.0
2008-03-28 16:50:00,91.375,91.41,91.37,91.37,61600000.0
2008-03-28 16:51:00,91.37,91.395,91.37,91.395,52200000.0
2008-03-28 16:52:00,91.4,91.41,91.38,91.4,73500000.0
2008-03-28 16:53:00,91.4,91.41,91.37,91.39,51700000.0
2008-03-28 16:54:00,91.39,91.425,91.39,91.405,59600000.0
2008-03-28 16:55:00,91.405,91.43,91.4,91.41,80700000.0
2008-03-28 16:56:00,91.42,91.42,91.34,91.34,63500000.0
2008-03-28 16:57:00,91.34,91.35,91.27,91.27,53400000.0
2008-03-28 16:58:00,91.27,91.33,91.27,91.28,54400000.0
2008-03-28 16:59:00,91.28,91.28,91.19,91.23,92600000.0
2008-03-28 17:00:00,91.225,91.23,91.11,91.12,86800000.0
2008-03-28 17:01:00,91.12,91.17,91.12,91.16,58000000.0
2008-03-28 17:02:00,91.16,91.18,91.14,91.14,50100000.0
2008-03-28 17:03:00,91.13,91.16,91.11,91.11,52500000.0
2008-03-28 17:04:00,91.11,91.15,91.11,91.15,44700000.0
2008-03-28 17:05:00,91.15,91.21,91.14,91.21,71700000.0
2008-03-28 17:06:00,91.21,91.275,91.2,91.27,57100000.0
2008-03-28 17:07:00,91.27,91.275,91.25,91.27,70400000.0
2008-03-28 17:08:00,91.27,91.29,91.25,91.29,68000000.0
2008-03-28 17:09:00,91.29,91.31,91.275,91.3,58400000.0
2008-03-28 17:10:00,91.3,91.33,91.285,91.315,65300000.0
2008-03-28 17:11:00,91.315,91.33,91.29,91.32,65500000.0
2008-03-28 17:12:00,91.32,91.35,91.31,91.32,70500000.0
2008-03-28 17:13:00,91.32,91.36,91.31,91.33,71400000.0
2008-03-28 17:14:00,91.33,91.35,91.29,91.31,68700000.0
2008-03-28 17:15:00,91.32,91.35,91.305,91.315,79100000.0
2008-03-28 17:16:00,91.315,91.32,91.285,91.31,77800000.0
2008-03-28 17:17:00,91.31,91.33,91.25,91.3,87400000.0
2008-03-28 17:18:00,91.3,91.31,91.28,91.31,65400000.0
2008-03-28 17:19:00,91.3,91.34,91.275,91.28,73700000.0
2008-03-28 17:20:00,91.28,91.33,91.28,91.31,126100000.0
2008-03-28 17:21:00,91.31,91.35,91.31,91.345,74100000.0
2008-03-28 17:22:00,91.345,91.425,91.34,91.415,73100000.0
2008-03-28 17:23:00,91.415,91.44,91.4,91.405,67800000.0
2008-03-28 17:24:00,91.405,91.405,91.37,91.39,83700000.0
2008-03-28 17:25:00,91.39,91.42,91.39,91.4,57500000.0
2008-03-28 17:26:00,91.4,91.4,91.365,91.365,99700000.0
2008-03-28 17:27:00,91.365,91.375,91.35,91.355,73300000.0
2008-03-28 17:28:00,91.355,91.4,91.35,91.35,53500000.0
2008-03-28 17:29:00,91.35,91.35,91.33,91.34,43900000.0
2008-03-28 17:30:00,91.34,91.38,91.34,91.38,47900000.0
2008-03-28 17:31:00,91.38,91.38,91.35,91.37,45700000.0
2008-03-28 17:32:00,91.37,91.4,91.35,91.38,59200000.0
2008-03-28 17:33:00,91.38,91.41,91.37,91.41,70700000.0
2008-03-28 17:34:00,91.41,91.415,91.39,91.39,55800000.0
2008-03-28 17:35:00,91.39,91.4,91.37,91.4,71400000.0
2008-03-28 17:36:00,91.4,91.42,91.365,91.4,82600000.0
2008-03-28 17:37:00,91.4,91.42,91.38,91.39,54300000.0
2008-03-28 17:38:00,91.39,91.39,91.36,91.36,74800000.0
2008-03-28 17:39:00,91.36,91.4,91.36,91.38,72800000.0
2008-03-28 17:40:00,91.38,91.385,91.355,91.36,66700000.0
2008-03-28 17:41:00,91.36,91.36,91.31,91.33,61100000.0
2008-03-28 17:42:00,91.33,91.34,91.33,91.33,51100000.0
2008-03-28 17:43:00,91.33,91.35,91.33,91.34,47200000.0
2008-03-28 17:44:00,91.34,91.39,91.34,91.39,70900000.0
2008-03-28 17:45:00,91.39,91.44,91.39,91.42,57900000.0
2008-03-28 17:46:00,91.42,91.44,91.42,91.44,45800000.0
2008-03-28 17:47:00,91.44,91.47,91.395,91.465,70000000.0
2008-03-28 17:48:00,91.465,91.48,91.44,91.455,93800000.0
2008-03-28 17:49:00,91.455,91.48,91.455,91.46,102300000.0
2008-03-28 17:50:00,91.46,91.51,91.455,91.46,71400000.0
2008-03-28 17:51:00,91.46,91.5,91.4,91.405,75100000.0
2008-03-28 17:52:00,91.405,91.49,91.38,91.47,66100000.0
2008-03-28 17:53:00,91.47,91.47,91.44,91.47,61900000.0
2008-03-28 17:54:00,91.47,91.51,91.445,91.51,66700000.0
2008-03-28 17:55:00,91.51,91.53,91.48,91.52,57600000.0
2008-03-28 17:56:00,91.52,91.54,91.49,91.49,44300000.0
2008-03-28 17:57:00,91.49,91.53,91.47,91.5,57300000.0
2008-03-28 17:58:00,91.5,91.5,91.45,91.485,63800000.0
2008-03-28 17:59:00,91.485,91.595,91.48,91.595,69000000.0
2008-03-28 18:00:00,91.595,91.6,91.53,91.53,53100000.0
2008-03-28 18:01:00,91.53,91.54,91.51,91.51,43100000.0
2008-03-28 18:02:00,91.51,91.54,91.51,91.52,43200000.0
2008-03-28 18:03:00,91.52,91.53,91.48,91.48,49900000.0
2008-03-28 18:04:00,91.48,91.51,91.46,91.51,58200000.0
2008-03-28 18:05:00,91.51,91.51,91.44,91.44,92000000.0
2008-03-28 18:06:00,91.44,91.44,91.39,91.42,48000000.0
2008-03-28 18:07:00,91.42,91.42,91.39,91.4,48500000.0
2008-03-28 18:08:00,91.41,91.42,91.35,91.37,55100000.0
2008-03-28 18:09:00,91.37,91.38,91.34,91.345,62600000.0
2008-03-28 18:10:00,91.345,91.36,91.3,91.31,58700000.0
2008-03-28 18:11:00,91.31,91.31,91.26,91.26,66000000.0
2008-03-28 18:12:00,91.26,91.3,91.26,91.3,66500000.0
2008-03-28 18:13:00,91.3,91.38,91.3,91.37,47700000.0
2008-03-28 18:14:00,91.37,91.39,91.36,91.36,59300000.0
2008-03-28 18:15:00,91.355,91.36,91.28,91.29,75400000.0
2008-03-28 18:16:00,91.29,91.315,91.26,91.315,60000000.0
2008-03-28 18:17:00,91.315,91.315,91.26,91.28,51500000.0
2008-03-28 18:18:00,91.28,91.32,91.27,91.32,44000000.0
2008-03-28 18:19:00,91.33,91.34,91.3,91.33,59900000.0
2008-03-28 18:20:00,91.33,91.37,91.32,91.33,49400000.0
2008-03-28 18:21:00,91.33,91.33,91.305,91.32,46300000.0
2008-03-28 18:22:00,91.32,91.32,91.29,91.3,42800000.0
2008-03-28 18:23:00,91.3,91.31,91.28,91.29,51700000.0
2008-03-28 18:24:00,91.29,91.31,91.29,91.29,87000000.0
2008-03-28 18:25:00,91.29,91.31,91.29,91.31,70100000.0
2008-03-28 18:26:00,91.31,91.31,91.28,91.28,67300000.0
2008-03-28 18:27:00,91.28,91.29,91.26,91.26,74700000.0
2008-03-28 18:28:00,91.26,91.27,91.25,91.265,67300000.0
2008-03-28 18:29:00,91.265,91.31,91.265,91.295,82700000.0
2008-03-28 18:30:00,91.295,91.325,91.29,91.3,81900000.0
2008-03-28 18:31:00,91.295,91.305,91.285,91.285,66500000.0
2008-03-28 18:32:00,91.285,91.33,91.285,91.32,73400000.0
2008-03-28 18:33:00,91.32,91.33,91.29,91.33,86000000.0
2008-03-28 18:34:00,91.33,91.34,91.32,91.33,86100000.0
2008-03-28 18:35:00,91.33,91.34,91.32,91.33,63400000.0
2008-03-28 18:36:00,91.33,91.34,91.31,91.31,59900000.0
2008-03-28 18:37:00,91.31,91.31,91.3,91.3,59300000.0
2008-03-28 18:38:00,91.3,91.32,91.3,91.31,67700000.0
2008-03-28 18:39:00,91.31,91.31,91.29,91.3,91500000.0
2008-03-28 18:40:00,91.3,91.31,91.28,91.285,94900000.0
2008-03-28 18:41:00,91.285,91.33,91.28,91.305,65300000.0
2008-03-28 18:42:00,91.3,91.32,91.3,91.31,63200000.0
2008-03-28 18:43:00,91.31,91.31,91.26,91.265,70800000.0
2008-03-28 18:44:00,91.27,91.27,91.22,91.23,108100000.0
2008-03-28 18:45:00,91.23,91.245,91.215,91.245,79400000.0
2008-03-28 18:46:00,91.245,91.27,91.24,91.255,67000000.0
2008-03-28 18:47:00,91.255,91.265,91.25,91.26,59700000.0
2008-03-28 18:48:00,91.26,91.26,91.24,91.25,87000000.0
2008-03-28 18:49:00,91.25,91.26,91.23,91.23,65300000.0
2008-03-28 18:50:00,91.24,91.245,91.18,91.19,80600000.0
2008-03-28 18:51:00,91.17,91.21,91.17,91.19,88400000.0
2008-03-28 18:52:00,91.19,91.21,91.19,91.2,233200000.0
2008-03-28 18:53:00,91.2,91.22,91.2,91.2,100500000.0
2008-03-28 18:54:00,91.2,91.22,91.19,91.19,84800000.0
2008-03-28 18:55:00,91.19,91.22,91.19,91.21,85800000.0
2008-03-28 18:56:00,91.21,91.22,91.195,91.195,60900000.0
2008-03-28 18:57:00,91.195,91.2,91.175,91.18,80600000.0
2008-03-28 18:58:00,91.18,91.23,91.165,91.22,85100000.0
2008-03-28 18:59:00,91.22,91.23,91.175,91.23,67300000.0
2008-03-28 19:00:00,91.23,91.23,91.22,91.22,53500000.0
2008-03-28 19:01:00,91.22,91.23,91.21,91.22,54100000.0
2008-03-28 19:02:00,91.22,91.25,91.22,91.25,74100000.0
2008-03-28 19:03:00,91.25,91.28,91.25,91.27,62400000.0
2008-03-28 19:04:00,91.27,91.27,91.26,91.27,67800000.0
2008-03-28 19:05:00,91.27,91.29,91.27,91.28,98400000.0
2008-03-28 19:06:00,91.28,91.295,91.21,91.21,65100000.0
2008-03-28 19:07:00,91.21,91.25,91.21,91.24,68200000.0
2008-03-28 19:08:00,91.24,91.26,91.24,91.25,47800000.0
2008-03-28 19:09:00,91.25,91.26,91.25,91.25,69500000.0
2008-03-28 19:10:00,91.25,91.255,91.23,91.235,64600000.0
2008-03-28 19:11:00,91.235,91.25,91.21,91.22,56800000.0
2008-03-28 19:12:00,91.22,91.23,91.22,91.23,70100000.0
2008-03-28 19:13:00,91.23,91.24,91.22,91.23,46300000.0
2008-03-28 19:14:00,91.23,91.23,91.195,91.2,76200000.0
2008-03-28 19:15:00,91.2,91.22,91.2,91.205,104700000.0
2008-03-28 19:16:00,91.205,91.28,91.205,91.28,99000000.0
2008-03-28 19:17:00,91.28,91.29,91.28,91.28,48000000.0
2008-03-28 19:18:00,91.28,91.28,91.26,91.26,84300000.0
2008-03-28 19:19:00,91.26,91.27,91.26,91.27,67800000.0
2008-03-28 19:20:00,91.27,91.3,91.265,91.29,68100000.0
2008-03-28 19:21:00,91.29,91.29,91.28,91.29,71100000.0
2008-03-28 19:22:00,91.29,91.29,91.26,91.26,68800000.0
2008-03-28 19:23:00,91.26,91.285,91.26,91.275,86500000.0
2008-03-28 19:24:00,91.275,91.28,91.255,91.255,86700000.0
2008-03-28 19:25:00,91.255,91.26,91.25,91.25,56300000.0
2008-03-28 19:26:00,91.25,91.26,91.25,91.25,52500000.0
2008-03-28 19:27:00,91.25,91.25,91.22,91.22,51900000.0
2008-03-28 19:28:00,91.22,91.22,91.19,91.19,45200000.0
2008-03-28 19:29:00,91.19,91.22,91.19,91.21,92500000.0
2008-03-28 19:30:00,91.21,91.255,91.21,91.255,63600000.0
2008-03-28 19:31:00,91.25,91.28,91.25,91.27,85600000.0
2008-03-28 19:32:00,91.27,91.275,91.27,91.27,83500000.0
2008-03-28 19:33:00,91.27,91.29,91.25,91.25,63700000.0
2008-03-28 19:34:00,91.25,91.27,91.24,91.25,47900000.0
2008-03-28 19:35:00,91.25,91.25,91.24,91.245,50000000.0
2008-03-28 19:36:00,91.245,91.26,91.24,91.24,61200000.0
2008-03-28 19:37:00,91.24,91.24,91.2,91.21,52000000.0
2008-03-28 19:38:00,91.21,91.21,91.17,91.19,92100000.0
2008-03-28 19:39:00,91.19,91.2,91.19,91.19,58700000.0
2008-03-28 19:40:00,91.19,91.2,91.18,91.18,77500000.0
2008-03-28 19:41:00,91.18,91.18,91.17,91.17,69200000.0
2008-03-28 19:42:00,91.17,91.17,91.13,91.13,79200000.0
2008-03-28 19:43:00,91.13,91.13,91.07,91.07,48100000.0
2008-03-28 19:44:00,91.07,91.08,91.05,91.06,51300000.0
2008-03-28 19:45:00,91.06,91.11,91.04,91.1,62100000.0
2008-03-28 19:46:00,91.1,91.115,91.08,91.09,52300000.0
2008-03-28 19:47:00,91.09,91.09,91.07,91.09,47700000.0
2008-03-28 19:48:00,91.09,91.12,91.09,91.1,79100000.0
2008-03-28 19:49:00,91.1,91.15,91.1,91.14,63800000.0
2008-03-28 19:50:00,91.14,91.15,91.13,91.14,46300000.0
2008-03-28 19:51:00,91.14,91.15,91.14,91.15,43200000.0
2008-03-28 19:52:00,91.15,91.16,91.13,91.14,46500000.0
2008-03-28 19:53:00,91.14,91.15,91.14,91.15,41200000.0
2008-03-28 19:54:00,91.15,91.15,91.13,91.15,43700000.0
2008-03-28 19:55:00,91.15,91.17,91.14,91.14,60000000.0
2008-03-28 19:56:00,91.14,91.15,91.14,91.15,43900000.0
2008-03-28 19:57:00,91.14,91.15,91.14,91.14,42600000.0
2008-03-28 19:58:00,91.14,91.17,91.14,91.15,45100000.0
2008-03-28 19:59:00,91.15,91.17,91.14,91.16,55300000.0
2008-03-28 20:00:00,91.16,91.16,91.07,91.08,54000000.0
2008-03-28 20:01:00,91.08,91.12,91.06,91.1,51300000.0
2008-03-28 20:02:00,91.1,91.125,91.1,91.1,69800000.0
2008-03-28 20:03:00,91.1,91.11,91.09,91.11,78000000.0
2008-03-28 20:04:00,91.11,91.14,91.11,91.14,61900000.0
2008-03-28 20:05:00,91.14,91.14,91.095,91.11,65400000.0
2008-03-28 20:06:00,91.11,91.125,91.105,91.11,71300000.0
2008-03-28 20:07:00,91.11,91.12,91.08,91.095,69800000.0
2008-03-28 20:08:00,91.095,91.105,91.08,91.08,68600000.0
2008-03-28 20:09:00,91.08,91.105,91.08,91.1,75600000.0
2008-03-28 20:10:00,91.1,91.1,91.08,91.08,213300000.0
2008-03-28 20:11:00,91.08,91.09,91.08,91.08,259300000.0
2008-03-28 20:12:00,91.08,91.09,91.08,91.08,169600000.0
2008-03-28 20:13:00,91.08,91.08,91.07,91.08,58500000.0
2008-03-28 20:14:00,91.08,91.085,91.07,91.075,74200000.0
2008-03-28 20:15:00,91.075,91.095,91.05,91.06,72700000.0
2008-03-28 20:16:00,91.06,91.09,91.06,91.09,81800000.0
2008-03-28 20:17:00,91.09,91.09,91.05,91.085,70000000.0
2008-03-28 20:18:00,91.085,91.09,91.08,91.09,83200000.0
2008-03-28 20:19:00,91.09,91.13,91.09,91.1,71600000.0
2008-03-28 20:20:00,91.1,91.115,91.09,91.1,80000000.0
2008-03-28 20:21:00,91.1,91.1,91.06,91.06,56200000.0
2008-03-28 20:22:00,91.06,91.08,91.06,91.07,50000000.0
2008-03-28 20:23:00,91.07,91.11,91.07,91.07,80000000.0
2008-03-28 20:24:00,91.07,91.13,91.06,91.12,75700000.0
2008-03-28 20:25:00,91.12,91.12,91.11,91.12,76600000.0
2008-03-28 20:26:00,91.115,91.12,91.09,91.105,61000000.0
2008-03-28 20:27:00,91.105,91.105,91.06,91.06,46800000.0
2008-03-28 20:28:00,91.06,91.07,91.04,91.05,47100000.0
2008-03-28 20:29:00,91.05,91.055,91.03,91.04,61900000.0
2008-03-28 20:30:00,91.04,91.06,91.03,91.04,63900000.0
2008-03-28 20:31:00,91.04,91.04,91.0,91.0,72300000.0
2008-03-28 20:32:00,91.005,91.025,91.005,91.025,64300000.0
2008-03-28 20:33:00,91.025,91.045,91.015,91.02,70400000.0
2008-03-28 20:34:00,91.02,91.05,91.02,91.025,71500000.0
2008-03-28 20:35:00,91.025,91.03,91.02,91.03,87700000.0
2008-03-28 20:36:00,91.03,91.05,91.025,91.025,89900000.0
2008-03-28 20:37:00,91.025,91.045,91.02,91.02,82000000.0
2008-03-28 20:38:00,91.02,91.04,90.98,91.005,86900000.0
2008-03-28 20:39:00,91.005,91.005,90.98,90.98,81000000.0
2008-03-28 20:40:00,90.98,90.99,90.965,90.97,75800000.0
2008-03-28 20:41:00,90.97,90.97,90.95,90.95,96600000.0
2008-03-28 20:42:00,90.95,90.955,90.94,90.945,65400000.0
2008-03-28 20:43:00,90.945,90.97,90.945,90.97,69900000.0
2008-03-28 20:44:00,90.97,90.98,90.97,90.98,101300000.0
2008-03-28 20:45:00,90.98,90.99,90.98,90.98,91100000.0
2008-03-28 20:46:00,90.98,90.99,90.97,90.99,80600000.0
2008-03-28 20:47:00,90.99,91.065,90.98,91.05,80900000.0
2008-03-28 20:48:00,91.05,91.085,91.05,91.08,71800000.0
2008-03-28 20:49:00,91.08,91.1,91.07,91.07,95500000.0
2008-03-28 20:50:00,91.07,91.1,91.07,91.095,71700000.0
2008-03-28 20:51:00,91.095,91.095,91.08,91.08,84900000.0
2008-03-28 20:52:00,91.08,91.09,91.08,91.085,85300000.0
2008-03-28 20:53:00,91.08,91.09,91.08,91.09,76600000.0
2008-03-28 20:54:00,91.09,91.09,91.08,91.08,91900000.0
2008-03-28 20:55:00,91.08,91.08,91.065,91.08,88800000.0
2008-03-28 20:56:00,91.08,91.09,91.075,91.09,79700000.0
2008-03-28 20:57:00,91.09,91.1,91.08,91.085,85800000.0
2008-03-28 20:58:00,91.085,91.12,91.085,91.11,70600000.0
2008-03-28 20:59:00,91.11,91.15,91.105,91.11,81400000.0
2008-03-28 21:00:00,91.11,91.11,91.065,91.08,85700000.0
2008-03-28 21:01:00,91.08,91.085,91.075,91.08,91000000.0
2008-03-28 21:02:00,91.08,91.135,91.08,91.135,98500000.0
2008-03-28 21:03:00,91.135,91.17,91.115,91.12,78400000.0
2008-03-28 21:04:00,91.12,91.135,91.105,91.105,75000000.0
2008-03-28 21:05:00,91.105,91.115,91.07,91.075,82300000.0
2008-03-28 21:06:00,91.075,91.075,91.035,91.05,77600000.0
2008-03-28 21:07:00,91.05,91.06,91.04,91.04,76300000.0
2008-03-28 21:08:00,91.04,91.05,91.04,91.05,72000000.0
2008-03-28 21:09:00,91.05,91.085,91.05,91.08,73100000.0
2008-03-28 21:10:00,91.08,91.085,91.075,91.075,63600000.0
2008-03-28 21:11:00,91.07,91.08,91.06,91.06,64200000.0
2008-03-28 21:12:00,91.06,91.085,91.06,91.075,64500000.0
2008-03-28 21:13:00,91.075,91.085,91.065,91.07,65100000.0
2008-03-28 21:14:00,91.07,91.07,91.045,91.045,65100000.0
2008-03-28 21:15:00,91.045,91.045,90.935,90.98,71500000.0
2008-03-28 21:16:00,90.98,91.0,90.955,90.98,65200000.0
2008-03-28 21:17:00,90.98,91.02,90.965,91.005,67300000.0
2008-03-28 21:18:00,91.005,91.005,90.96,90.96,72800000.0
2008-03-28 21:19:00,90.955,90.96,90.865,90.92,98400000.0
2008-03-28 21:20:00,90.92,90.92,90.895,90.91,79300000.0
2008-03-28 21:21:00,90.91,90.96,90.9,90.91,171800000.0
2008-03-28 21:22:00,90.9,90.92,90.89,90.915,239000000.0
2008-03-28 21:23:00,90.915,90.92,90.89,90.89,293100000.0
2008-03-28 21:24:00,90.89,90.95,90.89,90.95,164600000.0
2008-03-28 21:25:00,90.955,90.96,90.9,90.94,151400000.0
2008-03-28 21:26:00,90.94,90.985,90.935,90.985,87800000.0
2008-03-28 21:27:00,90.985,91.0,90.935,90.97,129900000.0
2008-03-28 21:28:00,90.97,91.015,90.96,91.015,90100000.0
2008-03-28 21:29:00,91.02,91.03,91.0,91.025,110600000.0
2008-03-28 21:30:00,91.025,91.03,91.015,91.03,56100000.0
2008-03-28 21:31:00,91.03,91.03,91.01,91.02,105500000.0
2008-03-28 21:32:00,91.02,91.02,90.995,91.01,166400000.0
2008-03-28 21:33:00,91.01,91.065,91.01,91.05,75500000.0
2008-03-28 21:34:00,91.05,91.07,91.05,91.065,77800000.0
2008-03-28 21:35:00,91.065,91.105,91.05,91.09,157600000.0
2008-03-28 21:36:00,91.095,91.1,91.09,91.1,68000000.0
2008-03-28 21:37:00,91.1,91.1,91.06,91.08,253500000.0
2008-03-28 21:38:00,91.08,91.08,91.06,91.06,246700000.0
2008-03-28 21:39:00,91.06,91.06,91.05,91.06,55600000.0
2008-03-28 21:40:00,91.06,91.09,91.05,91.085,105300000.0
2008-03-28 21:41:00,91.09,91.125,91.085,91.11,87700000.0
2008-03-28 21:42:00,91.11,91.115,91.105,91.105,95600000.0
2008-03-28 21:43:00,91.105,91.11,91.075,91.08,126400000.0
2008-03-28 21:44:00,91.08,91.085,91.03,91.04,86400000.0
2008-03-28 21:45:00,91.04,91.04,91.015,91.02,87000000.0
2008-03-28 21:46:00,91.02,91.02,91.005,91.02,63300000.0
2008-03-28 21:47:00,91.02,91.02,90.99,90.99,156200000.0
2008-03-28 21:48:00,90.99,90.99,90.94,90.96,136700000.0
2008-03-28 21:49:00,90.96,90.98,90.955,90.97,115000000.0
2008-03-28 21:50:00,90.97,90.97,90.925,90.935,72800000.0
2008-03-28 21:51:00,90.935,90.96,90.925,90.96,97400000.0
2008-03-28 21:52:00,90.96,90.985,90.95,90.98,79300000.0
2008-03-28 21:53:00,90.98,91.0,90.98,90.99,123900000.0
2008-03-28 21:54:00,90.99,91.025,90.99,91.025,86900000.0
2008-03-28 21:55:00,91.025,91.025,90.995,90.995,165200000.0
2008-03-28 21:56:00,90.995,91.01,90.985,90.995,65700000.0
2008-03-28 21:57:00,90.995,91.015,90.985,90.995,94400000.0
2008-03-28 21:58:00,90.995,90.995,90.955,90.96,108900000.0
2008-03-28 21:59:00,90.96,91.015,90.95,91.01,160500000.0
2008-03-28 22:00:00,91.02,91.03,90.995,91.015,307900000.0
2008-03-28 22:01:00,91.015,91.07,91.01,91.05,84100000.0
2008-03-28 22:02:00,91.05,91.07,91.05,91.07,46600000.0
2008-03-28 22:03:00,91.065,91.07,91.05,91.05,151700000.0
2008-03-28 22:04:00,91.05,91.07,91.03,91.035,142400000.0
2008-03-28 22:05:00,91.035,91.04,91.03,91.03,171800000.0
2008-03-28 22:06:00,91.03,91.05,91.015,91.05,144900000.0
2008-03-28 22:07:00,91.05,91.055,91.02,91.02,166800000.0
2008-03-28 22:08:00,91.02,91.025,91.02,91.025,165700000.0
2008-03-28 22:09:00,91.025,91.06,91.025,91.06,141000000.0
2008-03-28 22:10:00,91.06,91.06,91.05,91.05,150000000.0
2008-03-28 22:11:00,91.05,91.05,91.03,91.03,175000000.0
2008-03-28 22:12:00,91.03,91.03,91.03,91.03,193500000.0
2008-03-28 22:13:00,91.03,91.03,91.0,91.0,186300000.0
2008-03-28 22:14:00,91.0,91.0,90.98,91.0,142600000.0
2008-03-28 22:15:00,91.0,91.0,90.985,90.99,44200000.0
2008-03-28 22:16:00,90.99,91.005,90.99,90.995,42400000.0
2008-03-28 22:17:00,90.995,91.0,90.995,91.0,47600000.0
2008-03-28 22:18:00,91.005,91.02,91.005,91.005,166900000.0
2008-03-28 22:19:00,91.005,91.005,91.005,91.005,184300000.0
2008-03-28 22:20:00,91.005,91.005,90.955,90.955,173000000.0
2008-03-28 22:21:00,90.955,90.99,90.955,90.99,147100000.0
2008-03-28 22:22:00,90.99,91.0,90.99,91.0,168300000.0
2008-03-28 22:23:00,91.0,91.015,91.0,91.015,172700000.0
2008-03-28 22:24:00,91.015,91.04,91.0,91.04,142300000.0
2008-03-28 22:25:00,91.05,91.1,91.02,91.08,68700000.0
2008-03-28 22:26:00,91.08,91.08,91.055,91.055,64600000.0
2008-03-28 22:27:00,91.055,91.09,91.055,91.07,149200000.0
2008-03-28 22:28:00,91.07,91.07,91.05,91.05,65200000.0
2008-03-28 22:29:00,91.05,91.06,91.05,91.06,43200000.0
2008-03-28 22:30:00,91.06,91.06,91.06,91.06,122300000.0
2008-03-28 22:31:00,91.06,91.06,91.06,91.06,220800000.0
2008-03-28 22:32:00,91.06,91.06,91.05,91.05,57300000.0
2008-03-28 22:33:00,91.05,91.09,91.05,91.09,73500000.0
2008-03-28 22:34:00,91.09,91.105,91.09,91.1,238500000.0
2008-03-28 22:35:00,91.1,91.11,91.1,91.11,220000000.0
2008-03-28 22:36:00,91.11,91.11,91.085,91.085,392200000.0
2008-03-28 22:37:00,91.085,91.1,91.08,91.1,186200000.0
2008-03-28 22:38:00,91.1,91.1,91.08,91.09,232500000.0
2008-03-28 22:39:00,91.09,91.1,91.09,91.1,626100000.0
2008-03-28 22:40:00,91.1,91.11,91.095,91.11,337000000.0
2008-03-28 22:41:00,91.11,91.17,91.1,91.13,262100000.0
2008-03-28 22:42:00,91.13,91.15,91.11,91.145,493200000.0
2008-03-28 22:43:00,91.145,91.145,91.145,91.145,174400000.0
2008-03-28 22:44:00,91.145,91.165,91.13,91.13,306900000.0
2008-03-28 22:45:00,91.13,91.14,91.12,91.13,393800000.0
2008-03-28 22:46:00,91.13,91.14,91.12,91.135,455600000.0
2008-03-28 22:47:00,91.135,91.135,91.09,91.105,201100000.0
2008-03-28 22:48:00,91.105,91.105,91.065,91.065,197100000.0
2008-03-28 22:49:00,91.065,91.065,91.065,91.065,168800000.0
2008-03-28 22:50:00,91.065,91.07,91.03,91.045,488000000.0
2008-03-28 22:51:00,91.045,91.05,91.005,91.015,180300000.0
2008-03-28 22:52:00,91.015,91.015,90.975,90.985,217500000.0
2008-03-28 22:53:00,90.985,90.985,90.915,90.94,300800000.0
2008-03-28 22:54:00,90.94,90.97,90.93,90.97,794400000.0
2008-03-28 22:55:00,90.97,91.04,90.97,91.02,1547400000.0
2008-03-28 22:56:00,91.02,91.02,90.995,91.0,1169300000.0
2008-03-28 22:57:00,91.0,91.03,91.0,91.01,1696000000.0
2008-03-28 22:58:00,91.01,91.03,91.0,91.0,611200000.0
2008-03-28 22:59:00,91.0,91.03,91.0,91.03,171200000.0
2008-03-30 23:00:00,90.777,90.813,90.76,90.773,295200000.0
2008-03-30 23:01:00,90.765,90.799,90.765,90.799,246000000.0
2008-03-30 23:02:00,90.768,90.779,90.724,90.753,268200000.0
2008-03-30 23:03:00,90.738,90.767,90.708,90.708,268400000.0
2008-03-30 23:04:00,90.719,90.757,90.713,90.713,281700000.0
2008-03-30 23:05:00,90.705,90.744,90.686,90.73,246500000.0
2008-03-30 23:06:00,90.707,90.73,90.706,90.729,281100000.0
2008-03-30 23:07:00,90.705,90.721,90.646,90.669,285500000.0
2008-03-30 23:08:00,90.651,90.703,90.622,90.64,270300000.0
2008-03-30 23:09:00,90.616,90.649,90.616,90.629,264700000.0
2008-03-30 23:10:00,90.624,90.667,90.624,90.661,272400000.0
2008-03-30 23:11:00,90.645,90.668,90.626,90.626,265900000.0
2008-03-30 23:12:00,90.638,90.679,90.634,90.652,260400000.0
2008-03-30 23:13:00,90.636,90.648,90.6,90.642,249900000.0
2008-03-30 23:14:00,90.633,90.645,90.6,90.612,264500000.0
2008-03-30 23:15:00,90.614,90.627,90.59,90.59,268200000.0
2008-03-30 23:16:00,90.601,90.627,90.587,90.607,283900000.0
2008-03-30 23:17:00,90.623,90.657,90.607,90.634,224500000.0
2008-03-30 23:18:00,90.615,90.628,90.578,90.578,256100000.0
2008-03-30 23:19:00,90.594,90.629,90.572,90.582,275300000.0
2008-03-30 23:20:00,90.605,90.605,90.545,90.587,240900000.0
2008-03-30 23:21:00,90.575,90.603,90.547,90.565,291100000.0
2008-03-30 23:22:00,90.583,90.589,90.542,90.542,259700000.0
2008-03-30 23:23:00,90.544,90.573,90.503,90.509,279100000.0
2008-03-30 23:24:00,90.527,90.538,90.508,90.511,252700000.0
2008-03-30 23:25:00,90.548,90.598,90.509,90.57,269500000.0
2008-03-30 23:26:00,90.62,90.62,90.62,90.62,360800000.0
2008-03-30 23:27:00,90.62,90.62,90.59,90.59,403200000.0
2008-03-30 23:28:00,90.59,90.59,90.55,90.57,258400000.0
2008-03-30 23:29:00,90.57,90.58,90.57,90.58,345600000.0
2008-03-30 23:30:00,90.58,90.58,90.555,90.56,505600000.0
2008-03-30 23:31:00,90.56,90.56,90.55,90.56,420800000.0
2008-03-30 23:32:00,90.56,90.58,90.555,90.555,278400000.0
2008-03-30 23:33:00,90.555,90.59,90.555,90.565,113300000.0
2008-03-30 23:34:00,90.565,90.57,90.555,90.57,285400000.0
2008-03-30 23:35:00,90.57,90.68,90.555,90.595,319100000.0
2008-03-30 23:36:00,90.595,90.64,90.585,90.6,137500000.0
2008-03-30 23:37:00,90.6,90.67,90.6,90.67,279300000.0
2008-03-30 23:38:00,90.67,90.705,90.66,90.7,337600000.0
2008-03-30 23:39:00,90.7,90.71,90.675,90.695,310400000.0
2008-03-30 23:40:00,90.695,90.695,90.63,90.63,177900000.0
2008-03-30 23:41:00,90.63,90.645,90.61,90.625,264000000.0
2008-03-30 23:42:00,90.625,90.655,90.625,90.655,196800000.0
2008-03-30 23:43:00,90.655,90.655,90.655,90.655,172000000.0
2008-03-30 23:44:00,90.655,90.66,90.63,90.635,290400000.0
2008-03-30 23:45:00,90.635,90.675,90.635,90.655,256800000.0
2008-03-30 23:46:00,90.655,90.66,90.62,90.63,427200000.0
2008-03-30 23:47:00,90.63,90.645,90.625,90.635,233600000.0
2008-03-30 23:48:00,90.635,90.655,90.635,90.645,167200000.0
2008-03-30 23:49:00,90.645,90.655,90.62,90.62,226400000.0
2008-03-30 23:50:00,90.62,90.645,90.61,90.63,333600000.0
2008-03-30 23:51:00,90.63,90.645,90.6,90.62,215200000.0
2008-03-30 23:52:00,90.62,90.62,90.56,90.58,411100000.0
2008-03-30 23:53:00,90.58,90.605,90.565,90.575,196800000.0
2008-03-30 23:54:00,90.575,90.6,90.57,90.575,273600000.0
2008-03-30 23:55:00,90.575,90.605,90.575,90.59,295200000.0
2008-03-30 23:56:00,90.59,90.6,90.59,90.59,338400000.0
2008-03-30 23:57:00,90.59,90.6,90.59,90.59,336000000.0
2008-03-30 23:58:00,90.59,90.59,90.58,90.58,337600000.0
2008-03-30 23:59:00,90.58,90.59,90.57,90.575,338000000.0
2008-03-31 00:00:00,90.575,90.625,90.565,90.625,223500000.0
2008-03-31 00:01:00,90.625,90.65,90.61,90.645,132900000.0
2008-03-31 00:02:00,90.645,90.665,90.625,90.635,176600000.0
2008-03-31 00:03:00,90.635,90.655,90.625,90.645,177600000.0
2008-03-31 00:04:00,90.645,90.7,90.645,90.69,316800000.0
2008-03-31 00:05:00,90.69,90.69,90.655,90.66,312800000.0
2008-03-31 00:06:00,90.66,90.67,90.66,90.67,344800000.0
2008-03-31 00:07:00,90.67,90.68,90.665,90.665,373600000.0
2008-03-31 00:08:00,90.665,90.7,90.66,90.675,287400000.0
2008-03-31 00:09:00,90.675,90.675,90.595,90.595,207200000.0
2008-03-31 00:10:00,90.595,90.61,90.58,90.59,599700000.0
2008-03-31 00:11:00,90.59,90.615,90.55,90.57,482200000.0
2008-03-31 00:12:00,90.57,90.63,90.57,90.615,201300000.0
2008-03-31 00:13:00,90.615,90.63,90.58,90.61,182900000.0
2008-03-31 00:14:00,90.61,90.61,90.6,90.61,159800000.0
2008-03-31 00:15:00,90.61,90.61,90.5,90.56,144900000.0
2008-03-31 00:16:00,90.56,90.56,90.54,90.56,110600000.0
2008-03-31 00:17:00,90.56,90.57,90.515,90.53,177700000.0
2008-03-31 00:18:00,90.53,90.53,90.52,90.52,312300000.0
2008-03-31 00:19:00,90.52,90.53,90.52,90.53,334400000.0
2008-03-31 00:20:00,90.53,90.53,90.52,90.52,336000000.0
2008-03-31 00:21:00,90.52,90.525,90.52,90.525,354400000.0
2008-03-31 00:22:00,90.53,90.545,90.51,90.53,347600000.0
2008-03-31 00:23:00,90.53,90.54,90.515,90.525,202800000.0
2008-03-31 00:24:00,90.525,90.54,90.52,90.525,302800000.0
2008-03-31 00:25:00,90.525,90.54,90.51,90.53,243000000.0
2008-03-31 00:26:00,90.53,90.54,90.525,90.525,280200000.0
2008-03-31 00:27:00,90.525,90.54,90.525,90.53,136200000.0
2008-03-31 00:28:00,90.53,90.53,90.515,90.52,176700000.0
2008-03-31 00:29:00,90.52,90.54,90.49,90.54,216300000.0
2008-03-31 00:30:00,90.54,90.55,90.495,90.495,475400000.0
2008-03-31 00:31:00,90.495,90.51,90.44,90.46,481500000.0
2008-03-31 00:32:00,90.45,90.47,90.44,90.44,504900000.0
2008-03-31 00:33:00,90.44,90.47,90.42,90.43,519700000.0
2008-03-31 00:34:00,90.43,90.51,90.43,90.51,547600000.0
2008-03-31 00:35:00,90.51,90.52,90.5,90.51,602600000.0
2008-03-31 00:36:00,90.51,90.54,90.465,90.47,501300000.0
2008-03-31 00:37:00,90.47,90.52,90.47,90.51,522200000.0
2008-03-31 00:38:00,90.51,90.54,90.51,90.54,549200000.0
2008-03-31 00:39:00,90.54,90.6,90.53,90.59,378200000.0
2008-03-31 00:40:00,90.59,90.63,90.59,90.6,499600000.0
2008-03-31 00:41:00,90.59,90.64,90.59,90.62,763200000.0
2008-03-31 00:42:00,90.62,90.64,90.575,90.61,527300000.0
2008-03-31 00:43:00,90.61,90.62,90.61,90.61,884400000.0
2008-03-31 00:44:00,90.61,90.62,90.58,90.58,915600000.0
2008-03-31 00:45:00,90.58,90.58,90.55,90.565,783400000.0
2008-03-31 00:46:00,90.565,90.58,90.535,90.56,368000000.0
2008-03-31 00:47:00,90.56,90.57,90.555,90.57,499200000.0
2008-03-31 00:48:00,90.575,90.63,90.575,90.62,583700000.0
2008-03-31 00:49:00,90.62,90.7,90.62,90.68,338300000.0
2008-03-31 00:50:00,90.68,90.69,90.68,90.69,518800000.0
2008-03-31 00:51:00,90.69,90.71,90.69,90.71,520400000.0
2008-03-31 00:52:00,90.71,90.71,90.7,90.705,409400000.0
2008-03-31 00:53:00,90.705,90.71,90.695,90.71,194400000.0
2008-03-31 00:54:00,90.71,90.745,90.68,90.745,194000000.0
2008-03-31 00:55:00,90.745,90.745,90.68,90.7,176000000.0
2008-03-31 00:56:00,90.7,90.705,90.625,90.635,188600000.0
2008-03-31 00:57:00,90.635,90.64,90.605,90.625,183100000.0
2008-03-31 00:58:00,90.625,90.63,90.605,90.625,181800000.0
2008-03-31 00:59:00,90.625,90.65,90.605,90.615,328800000.0
2008-03-31 01:00:00,90.615,90.62,90.605,90.62,176500000.0
2008-03-31 01:01:00,90.61,90.66,90.61,90.66,158100000.0
2008-03-31 01:02:00,90.66,90.66,90.63,90.63,158600000.0
2008-03-31 01:03:00,90.65,90.67,90.63,90.65,145400000.0
2008-03-31 01:04:00,90.65,90.65,90.61,90.64,164900000.0
2008-03-31 01:05:00,90.64,90.65,90.62,90.63,116800000.0
2008-03-31 01:06:00,90.63,90.67,90.63,90.67,150000000.0
2008-03-31 01:07:00,90.67,90.71,90.67,90.69,47000000.0
2008-03-31 01:08:00,90.69,90.745,90.69,90.72,118400000.0
2008-03-31 01:09:00,90.72,90.8,90.72,90.77,114900000.0
2008-03-31 01:10:00,90.77,90.77,90.72,90.75,70700000.0
2008-03-31 01:11:00,90.75,90.75,90.71,90.735,80500000.0
2008-03-31 01:12:00,90.735,90.74,90.72,90.735,82500000.0
2008-03-31 01:13:00,90.735,90.78,90.735,90.75,46700000.0
2008-03-31 01:14:00,90.75,90.75,90.74,90.74,130900000.0
2008-03-31 01:15:00,90.74,90.745,90.705,90.71,264600000.0
2008-03-31 01:16:00,90.71,90.74,90.7,90.72,96600000.0
2008-03-31 01:17:00,90.72,90.77,90.72,90.74,111200000.0
2008-03-31 01:18:00,90.74,90.755,90.7,90.71,166000000.0
2008-03-31 01:19:00,90.71,90.73,90.7,90.72,150200000.0
2008-03-31 01:20:00,90.72,90.74,90.7,90.73,54600000.0
2008-03-31 01:21:00,90.73,90.79,90.73,90.77,66200000.0
2008-03-31 01:22:00,90.77,90.78,90.76,90.76,78300000.0
2008-03-31 01:23:00,90.76,90.765,90.725,90.73,171300000.0
2008-03-31 01:24:00,90.73,90.73,90.72,90.72,183900000.0
2008-03-31 01:25:00,90.72,90.72,90.675,90.68,156700000.0
2008-03-31 01:26:00,90.675,90.7,90.67,90.695,144900000.0
2008-03-31 01:27:00,90.695,90.695,90.65,90.65,191400000.0
2008-03-31 01:28:00,90.65,90.665,90.65,90.665,202800000.0
2008-03-31 01:29:00,90.665,90.695,90.655,90.675,242800000.0
2008-03-31 01:30:00,90.675,90.685,90.585,90.585,231100000.0
2008-03-31 01:31:00,90.585,90.615,90.585,90.6,366500000.0
2008-03-31 01:32:00,90.6,90.615,90.585,90.59,340300000.0
2008-03-31 01:33:00,90.59,90.595,90.58,90.59,155400000.0
2008-03-31 01:34:00,90.59,90.62,90.59,90.62,131500000.0
2008-03-31 01:35:00,90.62,90.63,90.59,90.63,261000000.0
2008-03-31 01:36:00,90.63,90.63,90.62,90.62,49700000.0
2008-03-31 01:37:00,90.62,90.62,90.58,90.58,148800000.0
2008-03-31 01:38:00,90.58,90.59,90.575,90.575,175100000.0
2008-03-31 01:39:00,90.575,90.63,90.565,90.625,209300000.0
2008-03-31 01:40:00,90.625,90.64,90.615,90.62,108200000.0
2008-03-31 01:41:00,90.625,90.63,90.595,90.595,77500000.0
2008-03-31 01:42:00,90.595,90.595,90.59,90.595,108500000.0
2008-03-31 01:43:00,90.595,90.6,90.59,90.595,108700000.0
2008-03-31 01:44:00,90.595,90.64,90.59,90.64,95800000.0
2008-03-31 01:45:00,90.64,90.69,90.64,90.65,46500000.0
2008-03-31 01:46:00,90.65,90.705,90.64,90.705,102200000.0
2008-03-31 01:47:00,90.705,90.705,90.64,90.66,114600000.0
2008-03-31 01:48:00,90.66,90.71,90.65,90.71,111300000.0
2008-03-31 01:49:00,90.71,90.755,90.695,90.725,257700000.0
2008-03-31 01:50:00,90.725,90.755,90.695,90.73,300400001.0
2008-03-31 01:51:00,90.73,90.77,90.705,90.725,213300000.0
2008-03-31 01:52:00,90.725,90.725,90.7,90.7,101600000.0
2008-03-31 01:53:00,90.7,90.735,90.7,90.73,67900000.0
2008-03-31 01:54:00,90.73,90.77,90.72,90.77,74000000.0
2008-03-31 01:55:00,90.77,90.835,90.77,90.825,101100000.0
2008-03-31 01:56:00,90.825,90.825,90.77,90.825,155500000.0
2008-03-31 01:57:00,90.825,90.92,90.825,90.89,207700000.0
2008-03-31 01:58:00,90.89,90.9,90.88,90.9,105500000.0
2008-03-31 01:59:00,90.905,90.94,90.9,90.905,244500000.0
2008-03-31 02:00:00,90.915,90.925,90.895,90.905,272500000.0
2008-03-31 02:01:00,90.905,90.915,90.88,90.895,372100000.0
2008-03-31 02:02:00,90.895,90.95,90.89,90.95,209800000.0
2008-03-31 02:03:00,90.93,90.94,90.905,90.925,120300000.0
2008-03-31 02:04:00,90.925,90.945,90.915,90.93,125000000.0
2008-03-31 02:05:00,90.93,90.955,90.915,90.925,166200000.0
2008-03-31 02:06:00,90.925,90.925,90.825,90.855,362700000.0
2008-03-31 02:07:00,90.855,90.89,90.85,90.86,102400000.0
2008-03-31 02:08:00,90.86,90.86,90.795,90.825,282200000.0
2008-03-31 02:09:00,90.82,90.865,90.82,90.865,161800000.0
2008-03-31 02:10:00,90.865,90.89,90.855,90.88,109900000.0
2008-03-31 02:11:00,90.88,90.905,90.855,90.895,274900000.0
2008-03-31 02:12:00,90.895,90.98,90.895,90.965,261700000.0
2008-03-31 02:13:00,90.965,91.045,90.965,91.035,319400000.0
2008-03-31 02:14:00,91.035,91.115,91.035,91.1,192700000.0
2008-03-31 02:15:00,91.09,91.175,91.09,91.165,444000000.0
2008-03-31 02:16:00,91.165,91.25,91.145,91.23,404600000.0
2008-03-31 02:17:00,91.245,91.28,91.155,91.16,163800000.0
2008-03-31 02:18:00,91.165,91.215,91.16,91.2,307800000.0
2008-03-31 02:19:00,91.2,91.205,91.155,91.19,206700000.0
2008-03-31 02:20:00,91.19,91.205,91.19,91.2,184500000.0
2008-03-31 02:21:00,91.2,91.21,91.175,91.205,208800000.0
2008-03-31 02:22:00,91.205,91.22,91.205,91.205,132900000.0
2008-03-31 02:23:00,91.205,91.27,91.18,91.21,196100000.0
2008-03-31 02:24:00,91.21,91.215,91.175,91.18,146200000.0
2008-03-31 02:25:00,91.18,91.215,91.16,91.19,223200000.0
2008-03-31 02:26:00,91.19,91.195,91.16,91.18,156900000.0
2008-03-31 02:27:00,91.18,91.215,91.18,91.2,155500000.0
2008-03-31 02:28:00,91.2,91.265,91.2,91.26,248000000.0
2008-03-31 02:29:00,91.26,91.27,91.225,91.23,180300000.0
2008-03-31 02:30:00,91.23,91.25,91.22,91.25,241000000.0
2008-03-31 02:31:00,91.25,91.265,91.245,91.25,180500000.0
2008-03-31 02:32:00,91.25,91.275,91.25,91.265,164300000.0
2008-03-31 02:33:00,91.265,91.265,91.18,91.22,198800000.0
2008-03-31 02:34:00,91.215,91.215,91.15,91.17,215900000.0
2008-03-31 02:35:00,91.17,91.185,91.155,91.16,256600000.0
2008-03-31 02:36:00,91.15,91.15,91.09,91.1,356500000.0
2008-03-31 02:37:00,91.1,91.135,91.1,91.13,523400000.0
2008-03-31 02:38:00,91.13,91.185,91.13,91.18,479400000.0
2008-03-31 02:39:00,91.18,91.21,91.17,91.175,267600000.0
2008-03-31 02:40:00,91.175,91.19,91.17,91.175,509700000.0
2008-03-31 02:41:00,91.175,91.21,91.175,91.2,249700000.0
2008-03-31 02:42:00,91.2,91.21,91.18,91.2,126100000.0
2008-03-31 02:43:00,91.2,91.21,91.19,91.19,187100000.0
2008-03-31 02:44:00,91.19,91.21,91.18,91.19,154200000.0
2008-03-31 02:45:00,91.19,91.22,91.185,91.22,235100000.0
2008-03-31 02:46:00,91.22,91.26,91.22,91.24,163900000.0
2008-03-31 02:47:00,91.24,91.25,91.24,91.245,159900000.0
2008-03-31 02:48:00,91.245,91.29,91.235,91.26,163000000.0
2008-03-31 02:49:00,91.26,91.29,91.26,91.28,100100000.0
2008-03-31 02:50:00,91.28,91.335,91.28,91.335,370500000.0
2008-03-31 02:51:00,91.335,91.38,91.31,91.38,472800000.0
2008-03-31 02:52:00,91.38,91.44,91.37,91.43,73000000.0
2008-03-31 02:53:00,91.43,91.5,91.42,91.49,237700000.0
2008-03-31 02:54:00,91.49,91.62,91.42,91.61,200900000.0
2008-03-31 02:55:00,91.615,91.68,91.575,91.585,222100000.0
2008-03-31 02:56:00,91.58,91.62,91.52,91.545,120400000.0
2008-03-31 02:57:00,91.55,91.55,91.5,91.51,286300000.0
2008-03-31 02:58:00,91.51,91.51,91.46,91.46,361600000.0
2008-03-31 02:59:00,91.46,91.48,91.41,91.41,119200000.0
2008-03-31 03:00:00,91.41,91.42,91.365,91.385,305700000.0
2008-03-31 03:01:00,91.385,91.49,91.385,91.47,323000000.0
2008-03-31 03:02:00,91.47,91.57,91.47,91.54,276600000.0
2008-03-31 03:03:00,91.54,91.59,91.495,91.515,219200000.0
2008-03-31 03:04:00,91.515,91.52,91.485,91.495,228800000.0
2008-03-31 03:05:00,91.495,91.57,91.495,91.55,179300000.0
2008-03-31 03:06:00,91.55,91.55,91.505,91.515,138600000.0
2008-03-31 03:07:00,91.515,91.515,91.48,91.485,153000000.0
2008-03-31 03:08:00,91.485,91.49,91.42,91.425,379700000.0
2008-03-31 03:09:00,91.425,91.45,91.425,91.45,189400000.0
2008-03-31 03:10:00,91.45,91.475,91.425,91.47,225200000.0
2008-03-31 03:11:00,91.47,91.545,91.47,91.53,262600000.0
2008-03-31 03:12:00,91.53,91.545,91.525,91.535,167900000.0
2008-03-31 03:13:00,91.535,91.56,91.535,91.56,176600000.0
2008-03-31 03:14:00,91.56,91.56,91.46,91.47,257500000.0
2008-03-31 03:15:00,91.47,91.515,91.46,91.515,467300000.0
2008-03-31 03:16:00,91.515,91.525,91.465,91.485,310800000.0
2008-03-31 03:17:00,91.485,91.485,91.475,91.48,224000000.0
2008-03-31 03:18:00,91.48,91.505,91.475,91.495,434200000.0
2008-03-31 03:19:00,91.495,91.495,91.49,91.49,688800000.0
2008-03-31 03:20:00,91.49,91.5,91.49,91.495,472700000.0
2008-03-31 03:21:00,91.495,91.495,91.475,91.475,734400000.0
2008-03-31 03:22:00,91.475,91.475,91.45,91.45,377800000.0
2008-03-31 03:23:00,91.45,91.46,91.38,91.4,562000000.0
2008-03-31 03:24:00,91.4,91.4,91.38,91.38,663600000.0
2008-03-31 03:25:00,91.38,91.41,91.38,91.41,543000000.0
2008-03-31 03:26:00,91.41,91.42,91.37,91.4,667300000.0
2008-03-31 03:27:00,91.4,91.43,91.38,91.41,946200000.0
2008-03-31 03:28:00,91.41,91.46,91.41,91.45,878700000.0
2008-03-31 03:29:00,91.45,91.47,91.435,91.44,515300000.0
2008-03-31 03:30:00,91.44,91.445,91.395,91.395,405000000.0
2008-03-31 03:31:00,91.395,91.405,91.39,91.39,224600000.0
2008-03-31 03:32:00,91.39,91.39,91.36,91.36,460500000.0
2008-03-31 03:33:00,91.36,91.38,91.35,91.355,688900000.0
2008-03-31 03:34:00,91.36,91.36,91.3,91.35,678700000.0
2008-03-31 03:35:00,91.34,91.36,91.33,91.36,798400000.0
2008-03-31 03:36:00,91.36,91.395,91.34,91.39,720000000.0
2008-03-31 03:37:00,91.39,91.39,91.35,91.36,645300000.0
2008-03-31 03:38:00,91.36,91.38,91.34,91.38,920200000.0
2008-03-31 03:39:00,91.375,91.43,91.37,91.4,826700000.0
2008-03-31 03:40:00,91.4,91.46,91.39,91.44,1043700000.0
2008-03-31 03:41:00,91.44,91.45,91.4,91.41,848900000.0
2008-03-31 03:42:00,91.41,91.44,91.41,91.44,913900000.0
2008-03-31 03:43:00,91.44,91.47,91.41,91.47,903400000.0
2008-03-31 03:44:00,91.47,91.48,91.425,91.45,857700000.0
2008-03-31 03:45:00,91.45,91.46,91.43,91.44,764000000.0
2008-03-31 03:46:00,91.44,91.48,91.44,91.48,844700000.0
2008-03-31 03:47:00,91.48,91.48,91.47,91.48,996300000.0
2008-03-31 03:48:00,91.48,91.52,91.48,91.5,788000000.0
2008-03-31 03:49:00,91.5,91.51,91.5,91.51,997000000.0
2008-03-31 03:50:00,91.51,91.51,91.46,91.49,616500000.0
2008-03-31 03:51:00,91.49,91.49,91.47,91.475,438900000.0
2008-03-31 03:52:00,91.475,91.49,91.47,91.475,557400000.0
2008-03-31 03:53:00,91.48,91.495,91.47,91.49,720600000.0
2008-03-31 03:54:00,91.49,91.53,91.49,91.53,428800000.0
2008-03-31 03:55:00,91.53,91.54,91.52,91.53,706400000.0
2008-03-31 03:56:00,91.53,91.55,91.53,91.54,810000000.0
2008-03-31 03:57:00,91.54,91.57,91.54,91.56,388400000.0
2008-03-31 03:58:00,91.56,91.56,91.555,91.56,210400000.0
2008-03-31 03:59:00,91.56,91.57,91.55,91.555,286000000.0
2008-03-31 04:00:00,91.555,91.56,91.555,91.56,465700000.0
2008-03-31 04:01:00,91.56,91.62,91.555,91.605,378800000.0
2008-03-31 04:02:00,91.605,91.61,91.6,91.61,295300000.0
2008-03-31 04:03:00,91.62,91.62,91.56,91.565,325900000.0
2008-03-31 04:04:00,91.565,91.6,91.565,91.59,509400000.0
2008-03-31 04:05:00,91.59,91.6,91.59,91.59,680700000.0
2008-03-31 04:06:00,91.59,91.61,91.585,91.595,239600000.0
2008-03-31 04:07:00,91.595,91.595,91.57,91.57,510900000.0
2008-03-31 04:08:00,91.57,91.57,91.55,91.555,384400000.0
2008-03-31 04:09:00,91.555,91.575,91.55,91.56,358900000.0
2008-03-31 04:10:00,91.56,91.56,91.55,91.55,505100000.0
2008-03-31 04:11:00,91.55,91.55,91.52,91.53,433100000.0
2008-03-31 04:12:00,91.53,91.54,91.53,91.53,274000000.0
2008-03-31 04:13:00,91.53,91.54,91.53,91.54,342700000.0
2008-03-31 04:14:00,91.54,91.55,91.53,91.54,351600000.0
2008-03-31 04:15:00,91.54,91.55,91.53,91.53,404900000.0
2008-03-31 04:16:00,91.53,91.54,91.53,91.54,366100000.0
2008-03-31 04:17:00,91.54,91.56,91.52,91.525,185600000.0
2008-03-31 04:18:00,91.525,91.53,91.51,91.52,476800000.0
2008-03-31 04:19:00,91.52,91.53,91.51,91.52,381100000.0
2008-03-31 04:20:00,91.52,91.52,91.495,91.505,403800000.0
2008-03-31 04:21:00,91.505,91.52,91.505,91.52,127900000.0
2008-03-31 04:22:00,91.52,91.55,91.515,91.53,191000000.0
2008-03-31 04:23:00,91.53,91.53,91.525,91.525,157500000.0
2008-03-31 04:24:00,91.525,91.53,91.5,91.52,387000000.0
2008-03-31 04:25:00,91.52,91.52,91.495,91.5,330800000.0
2008-03-31 04:26:00,91.5,91.52,91.5,91.51,285900000.0
2008-03-31 04:27:00,91.51,91.52,91.51,91.52,262700000.0
2008-03-31 04:28:00,91.52,91.535,91.515,91.535,309800000.0
2008-03-31 04:29:00,91.535,91.56,91.53,91.555,477000000.0
2008-03-31 04:30:00,91.555,91.57,91.555,91.57,510300000.0
2008-03-31 04:31:00,91.57,91.57,91.55,91.56,638800000.0
2008-03-31 04:32:00,91.56,91.58,91.56,91.57,513600000.0
2008-03-31 04:33:00,91.57,91.625,91.565,91.625,313900000.0
2008-03-31 04:34:00,91.615,91.65,91.615,91.625,350300000.0
2008-03-31 04:35:00,91.625,91.63,91.605,91.615,467200000.0
2008-03-31 04:36:00,91.615,91.615,91.56,91.57,478700000.0
2008-03-31 04:37:00,91.57,91.59,91.57,91.58,361900000.0
2008-03-31 04:38:00,91.58,91.6,91.57,91.59,67700000.0
2008-03-31 04:39:00,91.59,91.61,91.56,91.61,194100000.0
2008-03-31 04:40:00,91.6,91.605,91.575,91.595,239400000.0
2008-03-31 04:41:00,91.595,91.61,91.59,91.595,250400000.0
2008-03-31 04:42:00,91.595,91.6,91.59,91.59,435600000.0
2008-03-31 04:43:00,91.59,91.61,91.59,91.61,872000000.0
2008-03-31 04:44:00,91.61,91.61,91.6,91.6,395300000.0
2008-03-31 04:45:00,91.6,91.625,91.6,91.625,448500000.0
2008-03-31 04:46:00,91.625,91.635,91.62,91.63,247300000.0
2008-03-31 04:47:00,91.63,91.64,91.63,91.63,296000000.0
2008-03-31 04:48:00,91.63,91.64,91.625,91.64,354300000.0
2008-03-31 04:49:00,91.64,91.665,91.635,91.655,516000000.0
2008-03-31 04:50:00,91.655,91.655,91.655,91.655,174400000.0
2008-03-31 04:51:00,91.655,91.67,91.65,91.67,299800000.0
2008-03-31 04:52:00,91.67,91.68,91.66,91.68,486700000.0
2008-03-31 04:53:00,91.68,91.69,91.66,91.68,636200000.0
2008-03-31 04:54:00,91.68,91.69,91.67,91.68,538500000.0
2008-03-31 04:55:00,91.68,91.68,91.66,91.675,78000000.0
2008-03-31 04:56:00,91.675,91.685,91.675,91.685,177600000.0
2008-03-31 04:57:00,91.685,91.715,91.655,91.675,164600000.0
2008-03-31 04:58:00,91.675,91.68,91.66,91.665,130500000.0
2008-03-31 04:59:00,91.665,91.67,91.655,91.66,90200000.0
2008-03-31 05:00:00,91.66,91.67,91.655,91.67,131700000.0
2008-03-31 05:01:00,91.67,91.67,91.65,91.67,137200000.0
2008-03-31 05:02:00,91.67,91.68,91.65,91.67,95400000.0
2008-03-31 05:03:00,91.67,91.67,91.66,91.66,66900000.0
2008-03-31 05:04:00,91.66,91.66,91.64,91.65,77300000.0
2008-03-31 05:05:00,91.65,91.66,91.61,91.62,108000000.0
2008-03-31 05:06:00,91.62,91.63,91.61,91.61,79900000.0
2008-03-31 05:07:00,91.61,91.63,91.61,91.62,91400000.0
2008-03-31 05:08:00,91.62,91.62,91.59,91.59,99900000.0
2008-03-31 05:09:00,91.59,91.64,91.585,91.64,135800000.0
2008-03-31 05:10:00,91.64,91.65,91.64,91.64,43600000.0
2008-03-31 05:11:00,91.64,91.66,91.64,91.65,61400000.0
2008-03-31 05:12:00,91.65,91.66,91.65,91.66,116200000.0
2008-03-31 05:13:00,91.66,91.675,91.63,91.65,120700000.0
2008-03-31 05:14:00,91.65,91.65,91.64,91.65,145900000.0
2008-03-31 05:15:00,91.65,91.68,91.61,91.65,183000000.0
2008-03-31 05:16:00,91.65,91.69,91.65,91.69,108600000.0
2008-03-31 05:17:00,91.69,91.7,91.665,91.665,91500000.0
2008-03-31 05:18:00,91.665,91.665,91.625,91.635,467000000.0
2008-03-31 05:19:00,91.635,91.645,91.6,91.605,809400000.0
2008-03-31 05:20:00,91.605,91.605,91.58,91.58,180800000.0
2008-03-31 05:21:00,91.58,91.63,91.58,91.62,193600000.0
2008-03-31 05:22:00,91.62,91.635,91.62,91.63,533600000.0
2008-03-31 05:23:00,91.63,91.65,91.585,91.615,348700000.0
2008-03-31 05:24:00,91.615,91.64,91.605,91.615,410000000.0
2008-03-31 05:25:00,91.615,91.615,91.56,91.585,420300000.0
2008-03-31 05:26:00,91.585,91.585,91.57,91.58,173500000.0
2008-03-31 05:27:00,91.58,91.58,91.58,91.58,66800000.0
2008-03-31 05:28:00,91.58,91.59,91.55,91.55,62500000.0
2008-03-31 05:29:00,91.555,91.58,91.53,91.55,151900000.0
2008-03-31 05:30:00,91.55,91.55,91.5,91.515,362200000.0
2008-03-31 05:31:00,91.515,91.53,91.51,91.515,332400000.0
2008-03-31 05:32:00,91.51,91.52,91.505,91.505,214600000.0
2008-03-31 05:33:00,91.505,91.51,91.49,91.495,601900000.0
2008-03-31 05:34:00,91.495,91.53,91.495,91.53,253700000.0
2008-03-31 05:35:00,91.53,91.54,91.52,91.54,56000000.0
2008-03-31 05:36:00,91.54,91.545,91.53,91.545,92400000.0
2008-03-31 05:37:00,91.55,91.565,91.55,91.565,53000000.0
2008-03-31 05:38:00,91.57,91.58,91.57,91.57,282200000.0
2008-03-31 05:39:00,91.57,91.58,91.56,91.56,250000000.0
2008-03-31 05:40:00,91.56,91.58,91.55,91.56,103700000.0
2008-03-31 05:41:00,91.56,91.56,91.55,91.56,155300000.0
2008-03-31 05:42:00,91.55,91.6,91.55,91.6,173500000.0
2008-03-31 05:43:00,91.6,91.61,91.58,91.61,77800000.0
2008-03-31 05:44:00,91.61,91.615,91.59,91.605,170100000.0
2008-03-31 05:45:00,91.605,91.62,91.605,91.61,627800000.0
2008-03-31 05:46:00,91.615,91.63,91.615,91.625,189600000.0
2008-03-31 05:47:00,91.625,91.635,91.595,91.615,692500000.0
2008-03-31 05:48:00,91.615,91.615,91.56,91.58,342000000.0
2008-03-31 05:49:00,91.58,91.595,91.53,91.575,321200000.0
2008-03-31 05:50:00,91.575,91.58,91.57,91.57,201400000.0
2008-03-31 05:51:00,91.57,91.585,91.555,91.58,528000000.0
2008-03-31 05:52:00,91.58,91.6,91.575,91.59,187000000.0
2008-03-31 05:53:00,91.59,91.6,91.585,91.59,237100000.0
2008-03-31 05:54:00,91.59,91.615,91.58,91.615,326100000.0
2008-03-31 05:55:00,91.615,91.615,91.59,91.595,332600000.0
2008-03-31 05:56:00,91.6,91.625,91.59,91.595,444400000.0
2008-03-31 05:57:00,91.595,91.605,91.565,91.585,486200000.0
2008-03-31 05:58:00,91.585,91.585,91.57,91.58,250200000.0
2008-03-31 05:59:00,91.58,91.585,91.57,91.585,241400000.0
2008-03-31 06:00:00,91.585,91.59,91.57,91.59,132600000.0
2008-03-31 06:01:00,91.59,91.59,91.56,91.565,186400000.0
2008-03-31 06:02:00,91.565,91.565,91.54,91.55,200400000.0
2008-03-31 06:03:00,91.55,91.565,91.55,91.56,94200000.0
2008-03-31 06:04:00,91.56,91.64,91.54,91.63,159100000.0
2008-03-31 06:05:00,91.63,91.63,91.61,91.62,87000000.0
2008-03-31 06:06:00,91.62,91.62,91.6,91.6,137300000.0
2008-03-31 06:07:00,91.6,91.6,91.6,91.6,205700000.0
2008-03-31 06:08:00,91.6,91.6,91.565,91.565,298500000.0
2008-03-31 06:09:00,91.565,91.59,91.565,91.57,218600000.0
2008-03-31 06:10:00,91.57,91.58,91.53,91.53,253300000.0
2008-03-31 06:11:00,91.53,91.555,91.53,91.53,507800000.0
2008-03-31 06:12:00,91.53,91.535,91.5,91.505,293300000.0
2008-03-31 06:13:00,91.505,91.52,91.49,91.51,152600000.0
2008-03-31 06:14:00,91.51,91.54,91.5,91.54,93100000.0
2008-03-31 06:15:00,91.54,91.54,91.48,91.49,165500000.0
2008-03-31 06:16:00,91.49,91.495,91.475,91.49,461300000.0
2008-03-31 06:17:00,91.49,91.49,91.46,91.465,449100000.0
2008-03-31 06:18:00,91.465,91.49,91.46,91.46,401600000.0
2008-03-31 06:19:00,91.465,91.47,91.44,91.445,580700000.0
2008-03-31 06:20:00,91.445,91.445,91.41,91.41,743900000.0
2008-03-31 06:21:00,91.41,91.415,91.365,91.385,372900000.0
2008-03-31 06:22:00,91.385,91.395,91.385,91.385,960800000.0
2008-03-31 06:23:00,91.385,91.41,91.38,91.41,463700000.0
2008-03-31 06:24:00,91.41,91.46,91.395,91.445,509800000.0
2008-03-31 06:25:00,91.445,91.455,91.42,91.42,637500000.0
2008-03-31 06:26:00,91.42,91.455,91.415,91.455,776600000.0
2008-03-31 06:27:00,91.455,91.5,91.45,91.5,272700000.0
2008-03-31 06:28:00,91.5,91.5,91.47,91.47,94600000.0
2008-03-31 06:29:00,91.47,91.47,91.445,91.445,647200000.0
2008-03-31 06:30:00,91.445,91.455,91.43,91.445,464700000.0
2008-03-31 06:31:00,91.445,91.455,91.405,91.435,693300000.0
2008-03-31 06:32:00,91.43,91.515,91.42,91.485,662800000.0
2008-03-31 06:33:00,91.485,91.515,91.45,91.485,632500000.0
2008-03-31 06:34:00,91.485,91.495,91.475,91.475,477700000.0
2008-03-31 06:35:00,91.475,91.475,91.455,91.465,723900000.0
2008-03-31 06:36:00,91.465,91.485,91.465,91.475,708800000.0
2008-03-31 06:37:00,91.475,91.475,91.45,91.45,640900000.0
2008-03-31 06:38:00,91.45,91.455,91.435,91.445,666600000.0
2008-03-31 06:39:00,91.445,91.455,91.435,91.435,789600000.0
2008-03-31 06:40:00,91.435,91.445,91.425,91.435,1015900000.0
2008-03-31 06:41:00,91.435,91.435,91.41,91.41,815300000.0
2008-03-31 06:42:00,91.41,91.415,91.41,91.41,134700000.0
2008-03-31 06:43:00,91.41,91.43,91.4,91.42,88800000.0
2008-03-31 06:44:00,91.42,91.44,91.42,91.43,115900000.0
2008-03-31 06:45:00,91.43,91.445,91.415,91.425,522900000.0
2008-03-31 06:46:00,91.425,91.435,91.405,91.405,839900000.0
2008-03-31 06:47:00,91.405,91.415,91.405,91.41,441500000.0
2008-03-31 06:48:00,91.41,91.415,91.41,91.415,83900000.0
2008-03-31 06:49:00,91.41,91.435,91.41,91.435,621900000.0
2008-03-31 06:50:00,91.435,91.455,91.435,91.455,1228100000.0
2008-03-31 06:51:00,91.455,91.48,91.445,91.475,863300000.0
2008-03-31 06:52:00,91.475,91.49,91.47,91.49,438500000.0
2008-03-31 06:53:00,91.49,91.5,91.49,91.5,108900000.0
2008-03-31 06:54:00,91.5,91.52,91.495,91.505,155800000.0
2008-03-31 06:55:00,91.505,91.52,91.505,91.52,185600000.0
2008-03-31 06:56:00,91.52,91.535,91.515,91.52,181700000.0
2008-03-31 06:57:00,91.52,91.53,91.52,91.53,190400000.0
2008-03-31 06:58:00,91.53,91.54,91.515,91.53,201500000.0
2008-03-31 06:59:00,91.53,91.55,91.53,91.55,145300000.0
2008-03-31 07:00:00,91.55,91.555,91.53,91.55,231400000.0
2008-03-31 07:01:00,91.55,91.555,91.52,91.52,430900000.0
2008-03-31 07:02:00,91.52,91.53,91.47,91.47,111100000.0
2008-03-31 07:03:00,91.47,91.5,91.47,91.47,52700000.0
2008-03-31 07:04:00,91.47,91.47,91.435,91.45,96000000.0
2008-03-31 07:05:00,91.45,91.45,91.385,91.41,152800000.0
2008-03-31 07:06:00,91.41,91.45,91.41,91.445,290000000.0
2008-03-31 07:07:00,91.445,91.445,91.4,91.405,204300000.0
2008-03-31 07:08:00,91.405,91.42,91.4,91.42,212500000.0
2008-03-31 07:09:00,91.42,91.435,91.42,91.435,185000000.0
2008-03-31 07:10:00,91.435,91.44,91.415,91.42,175800000.0
2008-03-31 07:11:00,91.42,91.44,91.42,91.44,159200000.0
2008-03-31 07:12:00,91.44,91.44,91.425,91.43,206000000.0
2008-03-31 07:13:00,91.43,91.45,91.405,91.405,189800000.0
2008-03-31 07:14:00,91.405,91.415,91.385,91.395,128300000.0
2008-03-31 07:15:00,91.395,91.41,91.385,91.41,178800000.0
2008-03-31 07:16:00,91.41,91.44,91.41,91.43,150700000.0
2008-03-31 07:17:00,91.43,91.44,91.41,91.43,132100000.0
2008-03-31 07:18:00,91.43,91.45,91.42,91.42,166600000.0
2008-03-31 07:19:00,91.42,91.445,91.415,91.415,194400000.0
2008-03-31 07:20:00,91.415,91.44,91.41,91.42,309500000.0
2008-03-31 07:21:00,91.42,91.435,91.41,91.415,361000000.0
2008-03-31 07:22:00,91.415,91.43,91.41,91.41,213600000.0
2008-03-31 07:23:00,91.41,91.41,91.41,91.41,177600000.0
2008-03-31 07:24:00,91.41,91.41,91.4,91.405,184000000.0
2008-03-31 07:25:00,91.405,91.405,91.36,91.37,215100000.0
2008-03-31 07:26:00,91.37,91.375,91.355,91.355,123100000.0
2008-03-31 07:27:00,91.355,91.365,91.34,91.36,223200000.0
2008-03-31 07:28:00,91.36,91.36,91.305,91.32,348500000.0
2008-03-31 07:29:00,91.315,91.325,91.28,91.3,404000000.0
2008-03-31 07:30:00,91.3,91.33,91.3,91.33,345900000.0
2008-03-31 07:31:00,91.325,91.34,91.32,91.335,228400000.0
2008-03-31 07:32:00,91.34,91.395,91.335,91.395,149500000.0
2008-03-31 07:33:00,91.395,91.445,91.39,91.42,436400000.0
2008-03-31 07:34:00,91.42,91.43,91.4,91.4,149200000.0
2008-03-31 07:35:00,91.4,91.45,91.395,91.45,443300000.0
2008-03-31 07:36:00,91.45,91.45,91.42,91.435,277500000.0
2008-03-31 07:37:00,91.435,91.46,91.435,91.46,233300000.0
2008-03-31 07:38:00,91.46,91.475,91.445,91.45,104600000.0
2008-03-31 07:39:00,91.45,91.45,91.42,91.43,242400000.0
2008-03-31 07:40:00,91.43,91.43,91.39,91.415,424700000.0
2008-03-31 07:41:00,91.415,91.42,91.405,91.405,279400000.0
2008-03-31 07:42:00,91.405,91.435,91.405,91.43,143100000.0
2008-03-31 07:43:00,91.43,91.44,91.425,91.43,179400000.0
2008-03-31 07:44:00,91.43,91.46,91.43,91.455,133200000.0
2008-03-31 07:45:00,91.455,91.46,91.44,91.44,92600000.0
2008-03-31 07:46:00,91.44,91.46,91.41,91.41,94700000.0
2008-03-31 07:47:00,91.405,91.41,91.38,91.38,56300000.0
2008-03-31 07:48:00,91.38,91.395,91.37,91.395,98400000.0
2008-03-31 07:49:00,91.395,91.41,91.395,91.405,69900000.0
2008-03-31 07:50:00,91.405,91.41,91.39,91.41,79600000.0
2008-03-31 07:51:00,91.41,91.41,91.36,91.37,81200000.0
2008-03-31 07:52:00,91.37,91.4,91.325,91.39,93200000.0
2008-03-31 07:53:00,91.39,91.39,91.35,91.375,79700000.0
2008-03-31 07:54:00,91.375,91.385,91.35,91.375,71300000.0
2008-03-31 07:55:00,91.375,91.395,91.365,91.395,178600000.0
2008-03-31 07:56:00,91.39,91.39,91.36,91.36,315000000.0
2008-03-31 07:57:00,91.36,91.38,91.345,91.345,157000000.0
2008-03-31 07:58:00,91.35,91.37,91.34,91.355,80200000.0
2008-03-31 07:59:00,91.355,91.41,91.355,91.41,128700000.0
2008-03-31 08:00:00,91.41,91.42,91.385,91.395,95000000.0
2008-03-31 08:01:00,91.395,91.405,91.375,91.395,176000000.0
2008-03-31 08:02:00,91.395,91.405,91.38,91.38,98400000.0
2008-03-31 08:03:00,91.39,91.405,91.375,91.375,206800000.0
2008-03-31 08:04:00,91.375,91.39,91.365,91.37,92200000.0
2008-03-31 08:05:00,91.37,91.395,91.365,91.365,86500000.0
2008-03-31 08:06:00,91.365,91.37,91.345,91.36,98000000.0
2008-03-31 08:07:00,91.36,91.36,91.345,91.345,133300000.0
2008-03-31 08:08:00,91.345,91.345,91.325,91.33,120200000.0
2008-03-31 08:09:00,91.33,91.33,91.3,91.315,97800000.0
2008-03-31 08:10:00,91.315,91.32,91.29,91.29,185600000.0
2008-03-31 08:11:00,91.29,91.3,91.27,91.27,185000000.0
2008-03-31 08:12:00,91.27,91.285,91.2,91.2,131500000.0
2008-03-31 08:13:00,91.205,91.205,91.145,91.15,225500000.0
2008-03-31 08:14:00,91.15,91.175,91.14,91.17,84300000.0
2008-03-31 08:15:00,91.17,91.195,91.155,91.19,98900000.0
2008-03-31 08:16:00,91.18,91.19,91.165,91.18,198100000.0
2008-03-31 08:17:00,91.18,91.19,91.17,91.18,73100000.0
2008-03-31 08:18:00,91.18,91.18,91.16,91.16,94900000.0
2008-03-31 08:19:00,91.16,91.185,91.16,91.18,70000000.0
2008-03-31 08:20:00,91.18,91.195,91.16,91.17,66700000.0
2008-03-31 08:21:00,91.165,91.185,91.105,91.12,75000000.0
2008-03-31 08:22:00,91.12,91.165,91.12,91.16,103600000.0
2008-03-31 08:23:00,91.16,91.165,91.135,91.155,191900000.0
2008-03-31 08:24:00,91.155,91.22,91.145,91.145,81700000.0
2008-03-31 08:25:00,91.15,91.16,91.125,91.13,119400000.0
2008-03-31 08:26:00,91.13,91.205,91.13,91.2,48300000.0
2008-03-31 08:27:00,91.2,91.22,91.18,91.22,101300000.0
2008-03-31 08:28:00,91.22,91.235,91.215,91.235,87900000.0
2008-03-31 08:29:00,91.235,91.275,91.23,91.27,91400000.0
2008-03-31 08:30:00,91.27,91.28,91.25,91.265,92000000.0
2008-03-31 08:31:00,91.265,91.27,91.26,91.26,88100000.0
2008-03-31 08:32:00,91.26,91.27,91.255,91.265,201900000.0
2008-03-31 08:33:00,91.265,91.265,91.245,91.25,386300000.0
2008-03-31 08:34:00,91.245,91.305,91.24,91.28,137000000.0
2008-03-31 08:35:00,91.28,91.295,91.27,91.275,438300000.0
2008-03-31 08:36:00,91.275,91.3,91.27,91.3,67900000.0
2008-03-31 08:37:00,91.3,91.35,91.29,91.33,210900000.0
2008-03-31 08:38:00,91.33,91.385,91.325,91.375,230000000.0
2008-03-31 08:39:00,91.375,91.44,91.37,91.405,131800000.0
2008-03-31 08:40:00,91.41,91.415,91.38,91.39,85400000.0
2008-03-31 08:41:00,91.39,91.39,91.35,91.37,86400000.0
2008-03-31 08:42:00,91.37,91.4,91.37,91.38,313800000.0
2008-03-31 08:43:00,91.38,91.4,91.38,91.4,75400000.0
2008-03-31 08:44:00,91.4,91.405,91.34,91.34,123700000.0
2008-03-31 08:45:00,91.33,91.37,91.33,91.36,51200000.0
2008-03-31 08:46:00,91.36,91.38,91.36,91.365,94500000.0
2008-03-31 08:47:00,91.365,91.365,91.355,91.36,151700000.0
2008-03-31 08:48:00,91.36,91.37,91.36,91.37,192800000.0
2008-03-31 08:49:00,91.37,91.37,91.36,91.36,81500000.0
2008-03-31 08:50:00,91.36,91.36,91.34,91.34,98500000.0
2008-03-31 08:51:00,91.34,91.36,91.335,91.335,318800000.0
2008-03-31 08:52:00,91.335,91.335,91.315,91.315,247400000.0
2008-03-31 08:53:00,91.315,91.36,91.315,91.36,179000000.0
2008-03-31 08:54:00,91.36,91.39,91.35,91.38,152100000.0
2008-03-31 08:55:00,91.38,91.405,91.375,91.375,101300000.0
2008-03-31 08:56:00,91.375,91.39,91.365,91.375,234100000.0
2008-03-31 08:57:00,91.375,91.38,91.34,91.36,123700000.0
2008-03-31 08:58:00,91.36,91.36,91.335,91.335,265100000.0
2008-03-31 08:59:00,91.335,91.35,91.33,91.335,158600000.0
2008-03-31 09:00:00,91.335,91.35,91.325,91.345,69400000.0
2008-03-31 09:01:00,91.345,91.35,91.33,91.35,79200000.0
2008-03-31 09:02:00,91.35,91.355,91.26,91.265,105700000.0
2008-03-31 09:03:00,91.265,91.28,91.235,91.24,213700000.0
2008-03-31 09:04:00,91.24,91.26,91.2,91.2,230600000.0
2008-03-31 09:05:00,91.2,91.225,91.16,91.18,58200000.0
2008-03-31 09:06:00,91.18,91.235,91.08,91.19,90200000.0
2008-03-31 09:07:00,91.2,91.22,91.16,91.185,100300000.0
2008-03-31 09:08:00,91.185,91.2,91.16,91.175,69500000.0
2008-03-31 09:09:00,91.175,91.195,91.165,91.19,103600000.0
2008-03-31 09:10:00,91.18,91.245,91.17,91.245,67800000.0
2008-03-31 09:11:00,91.245,91.26,91.24,91.25,73500000.0
2008-03-31 09:12:00,91.25,91.345,91.25,91.345,93900000.0
2008-03-31 09:13:00,91.345,91.36,91.33,91.34,98700000.0
2008-03-31 09:14:00,91.34,91.355,91.33,91.34,179300000.0
2008-03-31 09:15:00,91.34,91.34,91.29,91.3,130600000.0
2008-03-31 09:16:00,91.3,91.31,91.24,91.265,101200000.0
2008-03-31 09:17:00,91.265,91.29,91.26,91.28,44500000.0
2008-03-31 09:18:00,91.28,91.295,91.28,91.29,79000000.0
2008-03-31 09:19:00,91.29,91.3,91.285,91.29,60900000.0
2008-03-31 09:20:00,91.29,91.29,91.24,91.24,103600000.0
2008-03-31 09:21:00,91.23,91.255,91.2,91.23,114100000.0
2008-03-31 09:22:00,91.23,91.28,91.23,91.23,66400000.0
2008-03-31 09:23:00,91.23,91.25,91.18,91.18,69100000.0
2008-03-31 09:24:00,91.18,91.195,91.15,91.16,88900000.0
2008-03-31 09:25:00,91.15,91.16,91.14,91.16,188200000.0
2008-03-31 09:26:00,91.16,91.16,91.08,91.14,141600000.0
2008-03-31 09:27:00,91.14,91.14,91.105,91.14,73200000.0
2008-03-31 09:28:00,91.145,91.19,91.14,91.185,112900000.0
2008-03-31 09:29:00,91.185,91.195,91.155,91.16,127300000.0
2008-03-31 09:30:00,91.16,91.18,91.15,91.17,126900000.0
2008-03-31 09:31:00,91.17,91.21,91.16,91.17,81100000.0
2008-03-31 09:32:00,91.17,91.235,91.17,91.23,154200000.0
2008-03-31 09:33:00,91.23,91.23,91.18,91.185,176400000.0
2008-03-31 09:34:00,91.185,91.24,91.18,91.22,147800000.0
2008-03-31 09:35:00,91.22,91.27,91.21,91.27,234900000.0
2008-03-31 09:36:00,91.275,91.31,91.27,91.28,263300000.0
2008-03-31 09:37:00,91.28,91.28,91.2,91.21,145100000.0
2008-03-31 09:38:00,91.21,91.21,91.19,91.19,127500000.0
2008-03-31 09:39:00,91.19,91.195,91.14,91.15,97900000.0
2008-03-31 09:40:00,91.15,91.15,91.105,91.125,127400000.0
2008-03-31 09:41:00,91.125,91.125,91.03,91.03,112200000.0
2008-03-31 09:42:00,91.035,91.04,91.005,91.02,70800000.0
2008-03-31 09:43:00,91.025,91.19,91.025,91.14,125700000.0
2008-03-31 09:44:00,91.12,91.12,91.005,91.03,105800000.0
2008-03-31 09:45:00,91.03,91.06,90.98,90.98,38400000.0
2008-03-31 09:46:00,90.98,91.07,90.975,91.04,66000000.0
2008-03-31 09:47:00,91.04,91.095,91.04,91.08,53000000.0
2008-03-31 09:48:00,91.08,91.09,91.05,91.05,81500000.0
2008-03-31 09:49:00,91.05,91.055,91.04,91.045,62600000.0
2008-03-31 09:50:00,91.045,91.07,91.025,91.06,46900000.0
2008-03-31 09:51:00,91.06,91.095,91.06,91.07,105000000.0
2008-03-31 09:52:00,91.07,91.11,91.05,91.07,95000000.0
2008-03-31 09:53:00,91.07,91.07,91.035,91.04,133900000.0
2008-03-31 09:54:00,91.04,91.04,90.94,90.98,79100000.0
2008-03-31 09:55:00,90.98,91.01,90.97,90.995,115100000.0
2008-03-31 09:56:00,90.995,90.995,90.92,90.92,77700000.0
2008-03-31 09:57:00,90.92,90.98,90.92,90.955,107500000.0
2008-03-31 09:58:00,90.955,90.97,90.915,90.94,84400000.0
2008-03-31 09:59:00,90.945,90.99,90.93,90.96,108600000.0
2008-03-31 10:00:00,90.965,91.01,90.93,90.94,98000000.0
2008-03-31 10:01:00,90.94,90.97,90.93,90.94,88200000.0
2008-03-31 10:02:00,90.94,90.95,90.86,90.89,82300000.0
2008-03-31 10:03:00,90.89,90.925,90.86,90.885,67300000.0
2008-03-31 10:04:00,90.885,90.93,90.88,90.91,58900000.0
2008-03-31 10:05:00,90.915,90.93,90.915,90.92,41500000.0
2008-03-31 10:06:00,90.92,90.925,90.91,90.915,70600000.0
2008-03-31 10:07:00,90.915,90.92,90.89,90.91,74500000.0
2008-03-31 10:08:00,90.91,90.93,90.87,90.915,89300000.0
2008-03-31 10:09:00,90.915,90.925,90.895,90.91,85900000.0
2008-03-31 10:10:00,90.91,90.91,90.89,90.89,63700000.0
2008-03-31 10:11:00,90.89,90.905,90.885,90.9,82400000.0
2008-03-31 10:12:00,90.9,90.905,90.855,90.855,84000000.0
2008-03-31 10:13:00,90.855,90.855,90.81,90.82,82400000.0
2008-03-31 10:14:00,90.82,90.845,90.8,90.825,77200000.0
2008-03-31 10:15:00,90.825,90.86,90.785,90.8,77200000.0
2008-03-31 10:16:00,90.8,90.805,90.76,90.78,79400000.0
2008-03-31 10:17:00,90.78,90.78,90.745,90.77,79300000.0
2008-03-31 10:18:00,90.765,90.805,90.76,90.785,95100000.0
2008-03-31 10:19:00,90.785,90.79,90.74,90.745,87400000.0
2008-03-31 10:20:00,90.745,90.75,90.73,90.75,77600000.0
2008-03-31 10:21:00,90.75,90.785,90.745,90.77,82600000.0
2008-03-31 10:22:00,90.77,90.79,90.75,90.765,103000000.0
2008-03-31 10:23:00,90.765,90.785,90.75,90.77,79800000.0
2008-03-31 10:24:00,90.77,90.78,90.74,90.775,84400000.0
2008-03-31 10:25:00,90.775,90.795,90.77,90.795,74700000.0
2008-03-31 10:26:00,90.795,90.85,90.79,90.85,58000000.0
2008-03-31 10:27:00,90.85,90.86,90.835,90.845,76000000.0
2008-03-31 10:28:00,90.84,90.915,90.835,90.905,101200000.0
2008-03-31 10:29:00,90.905,90.91,90.795,90.8,97800000.0
2008-03-31 10:30:00,90.8,90.835,90.77,90.82,74800000.0
2008-03-31 10:31:00,90.82,90.835,90.815,90.83,74500000.0
2008-03-31 10:32:00,90.83,90.835,90.81,90.82,81200000.0
2008-03-31 10:33:00,90.82,90.86,90.81,90.855,75600000.0
2008-03-31 10:34:00,90.855,90.87,90.83,90.85,63000000.0
2008-03-31 10:35:00,90.85,90.87,90.83,90.86,66400000.0
2008-03-31 10:36:00,90.86,90.86,90.815,90.82,91100000.0
2008-03-31 10:37:00,90.82,90.83,90.82,90.82,91000000.0
2008-03-31 10:38:00,90.82,90.87,90.82,90.87,82000000.0
2008-03-31 10:39:00,90.87,90.875,90.85,90.85,90500000.0
2008-03-31 10:40:00,90.85,90.855,90.82,90.82,75100000.0
2008-03-31 10:41:00,90.82,90.835,90.815,90.83,176700000.0
2008-03-31 10:42:00,90.83,90.885,90.83,90.885,443200000.0
2008-03-31 10:43:00,90.88,90.89,90.85,90.865,92900000.0
2008-03-31 10:44:00,90.865,90.89,90.85,90.885,73400000.0
2008-03-31 10:45:00,90.885,90.89,90.865,90.875,92100000.0
2008-03-31 10:46:00,90.88,90.88,90.845,90.855,91300000.0
2008-03-31 10:47:00,90.855,90.86,90.82,90.83,68400000.0
2008-03-31 10:48:00,90.83,90.84,90.82,90.83,91600000.0
2008-03-31 10:49:00,90.83,90.85,90.83,90.835,150900000.0
2008-03-31 10:50:00,90.835,90.85,90.835,90.845,329600000.0
2008-03-31 10:51:00,90.845,90.855,90.83,90.83,56300000.0
2008-03-31 10:52:00,90.83,90.83,90.76,90.76,38300000.0
2008-03-31 10:53:00,90.76,90.76,90.715,90.72,58400000.0
2008-03-31 10:54:00,90.72,90.77,90.715,90.76,71600000.0
2008-03-31 10:55:00,90.76,90.78,90.76,90.78,63500000.0
2008-03-31 10:56:00,90.78,90.78,90.765,90.765,96400000.0
2008-03-31 10:57:00,90.765,90.815,90.76,90.805,96900000.0
2008-03-31 10:58:00,90.805,90.83,90.8,90.82,89600000.0
2008-03-31 10:59:00,90.82,90.89,90.815,90.89,335500000.0
2008-03-31 11:00:00,90.89,90.91,90.865,90.88,128200000.0
2008-03-31 11:01:00,90.88,90.93,90.88,90.93,71100000.0
2008-03-31 11:02:00,90.93,90.995,90.91,90.99,69600000.0
2008-03-31 11:03:00,90.99,91.025,90.98,90.98,86700000.0
2008-03-31 11:04:00,90.98,90.99,90.95,90.97,55000000.0
2008-03-31 11:05:00,90.97,91.025,90.97,91.0,90400000.0
2008-03-31 11:06:00,91.0,91.0,90.965,90.97,41500000.0
2008-03-31 11:07:00,90.97,90.98,90.915,90.93,78000000.0
2008-03-31 11:08:00,90.93,90.95,90.88,90.9,53900000.0
2008-03-31 11:09:00,90.9,90.92,90.89,90.895,63200000.0
2008-03-31 11:10:00,90.895,90.895,90.86,90.865,79100000.0
2008-03-31 11:11:00,90.855,90.88,90.82,90.855,70000000.0
2008-03-31 11:12:00,90.855,90.955,90.85,90.955,79500000.0
2008-03-31 11:13:00,90.96,90.96,90.84,90.85,97700000.0
2008-03-31 11:14:00,90.85,90.865,90.79,90.79,92800000.0
2008-03-31 11:15:00,90.79,90.805,90.75,90.785,90200000.0
2008-03-31 11:16:00,90.785,90.795,90.705,90.705,200300000.0
2008-03-31 11:17:00,90.695,90.755,90.695,90.715,113000000.0
2008-03-31 11:18:00,90.715,90.745,90.705,90.725,91100000.0
2008-03-31 11:19:00,90.725,90.73,90.635,90.67,256200000.0
2008-03-31 11:20:00,90.665,90.675,90.605,90.625,108500000.0
2008-03-31 11:21:00,90.625,90.68,90.6,90.68,78900000.0
2008-03-31 11:22:00,90.68,90.69,90.64,90.69,123500000.0
2008-03-31 11:23:00,90.69,90.72,90.685,90.705,64800000.0
2008-03-31 11:24:00,90.705,90.75,90.7,90.73,144700000.0
2008-03-31 11:25:00,90.735,90.75,90.71,90.725,156000000.0
2008-03-31 11:26:00,90.725,90.74,90.7,90.735,76100000.0
2008-03-31 11:27:00,90.735,90.745,90.71,90.73,72600000.0
2008-03-31 11:28:00,90.73,90.755,90.7,90.7,71900000.0
2008-03-31 11:29:00,90.7,90.715,90.69,90.69,71700000.0
2008-03-31 11:30:00,90.69,90.72,90.69,90.72,53300000.0
2008-03-31 11:31:00,90.72,90.72,90.685,90.695,49200000.0
2008-03-31 11:32:00,90.695,90.735,90.695,90.73,47300000.0
2008-03-31 11:33:00,90.73,90.77,90.725,90.755,48400000.0
2008-03-31 11:34:00,90.755,90.81,90.75,90.8,61200000.0
2008-03-31 11:35:00,90.8,90.8,90.79,90.79,65000000.0
2008-03-31 11:36:00,90.79,90.8,90.76,90.78,71500000.0
2008-03-31 11:37:00,90.78,90.82,90.78,90.795,51500000.0
2008-03-31 11:38:00,90.795,90.85,90.795,90.82,68500000.0
2008-03-31 11:39:00,90.82,90.84,90.8,90.82,57900000.0
2008-03-31 11:40:00,90.82,90.825,90.775,90.775,53400000.0
2008-03-31 11:41:00,90.775,90.805,90.77,90.77,55100000.0
2008-03-31 11:42:00,90.78,90.78,90.735,90.745,51700000.0
2008-03-31 11:43:00,90.745,90.835,90.745,90.835,54600000.0
2008-03-31 11:44:00,90.835,90.89,90.82,90.88,69700000.0
2008-03-31 11:45:00,90.88,90.89,90.87,90.87,60000000.0
2008-03-31 11:46:00,90.87,90.88,90.85,90.88,63200000.0
2008-03-31 11:47:00,90.88,90.89,90.87,90.875,55000000.0
2008-03-31 11:48:00,90.875,90.875,90.85,90.85,61100000.0
2008-03-31 11:49:00,90.85,90.85,90.84,90.84,81200000.0
2008-03-31 11:50:00,90.84,90.86,90.83,90.85,50400000.0
2008-03-31 11:51:00,90.85,90.86,90.84,90.85,57600000.0
2008-03-31 11:52:00,90.85,90.87,90.845,90.85,57800000.0
2008-03-31 11:53:00,90.85,90.85,90.74,90.74,72700000.0
2008-03-31 11:54:00,90.74,90.745,90.695,90.7,66500000.0
2008-03-31 11:55:00,90.7,90.72,90.69,90.69,45000000.0
2008-03-31 11:56:00,90.69,90.735,90.68,90.71,42900000.0
2008-03-31 11:57:00,90.71,90.71,90.68,90.7,34400000.0
2008-03-31 11:58:00,90.7,90.73,90.69,90.73,117700000.0
2008-03-31 11:59:00,90.73,90.795,90.72,90.76,77400000.0
2008-03-31 12:00:00,90.76,90.815,90.745,90.81,81000000.0
2008-03-31 12:01:00,90.81,90.81,90.775,90.795,73300000.0
2008-03-31 12:02:00,90.795,90.82,90.79,90.82,65400000.0
2008-03-31 12:03:00,90.82,90.885,90.82,90.87,69500000.0
2008-03-31 12:04:00,90.87,90.88,90.87,90.87,88300000.0
2008-03-31 12:05:00,90.87,90.88,90.835,90.86,82900000.0
2008-03-31 12:06:00,90.86,90.925,90.86,90.925,60600000.0
2008-03-31 12:07:00,90.925,91.015,90.915,91.01,70100000.0
2008-03-31 12:08:00,91.01,91.03,90.95,90.96,87800000.0
2008-03-31 12:09:00,90.96,90.99,90.95,90.99,42900000.0
2008-03-31 12:10:00,90.99,90.99,90.9,90.91,44800000.0
2008-03-31 12:11:00,90.91,90.91,90.85,90.9,78300000.0
2008-03-31 12:12:00,90.9,90.9,90.875,90.89,94500000.0
2008-03-31 12:13:00,90.89,90.94,90.89,90.94,44200000.0
2008-03-31 12:14:00,90.94,90.95,90.94,90.95,43600000.0
2008-03-31 12:15:00,90.95,90.95,90.93,90.945,50400000.0
2008-03-31 12:16:00,90.945,90.945,90.93,90.94,165800000.0
2008-03-31 12:17:00,90.94,91.02,90.94,91.015,72900000.0
2008-03-31 12:18:00,91.015,91.02,90.985,90.99,105100000.0
2008-03-31 12:19:00,90.99,91.035,90.99,91.035,60300000.0
2008-03-31 12:20:00,91.03,91.035,90.99,91.0,205900000.0
2008-03-31 12:21:00,91.0,91.0,90.98,90.985,196500000.0
2008-03-31 12:22:00,90.985,91.0,90.97,90.97,157000000.0
2008-03-31 12:23:00,90.97,90.99,90.965,90.965,46300000.0
2008-03-31 12:24:00,90.965,91.0,90.965,90.98,55100000.0
2008-03-31 12:25:00,90.98,90.985,90.97,90.98,52600000.0
2008-03-31 12:26:00,90.98,91.04,90.965,91.03,73000000.0
2008-03-31 12:27:00,91.03,91.035,91.02,91.02,48200000.0
2008-03-31 12:28:00,91.02,91.03,91.01,91.02,68200000.0
2008-03-31 12:29:00,91.015,91.02,91.0,91.0,137700000.0
2008-03-31 12:30:00,91.0,91.02,91.0,91.01,23700000.0
2008-03-31 12:31:00,91.01,91.01,90.98,90.98,41700000.0
2008-03-31 12:32:00,90.98,90.99,90.93,90.93,327900000.0
2008-03-31 12:33:00,90.935,90.95,90.915,90.92,340100000.0
2008-03-31 12:34:00,90.92,90.93,90.9,90.91,80600000.0
2008-03-31 12:35:00,90.91,90.93,90.89,90.925,32900000.0
2008-03-31 12:36:00,90.925,90.93,90.92,90.92,30700000.0
2008-03-31 12:37:00,90.92,90.92,90.89,90.9,25800000.0
2008-03-31 12:38:00,90.9,90.9,90.88,90.88,50700000.0
2008-03-31 12:39:00,90.88,90.925,90.865,90.87,76100000.0
2008-03-31 12:40:00,90.875,90.89,90.875,90.89,26000000.0
2008-03-31 12:41:00,90.89,90.96,90.86,90.96,34300000.0
2008-03-31 12:42:00,90.96,90.98,90.96,90.97,26900000.0
2008-03-31 12:43:00,90.97,91.0,90.97,90.98,74100000.0
2008-03-31 12:44:00,90.98,90.98,90.95,90.98,64000000.0
2008-03-31 12:45:00,90.98,91.0,90.98,91.0,109800000.0
2008-03-31 12:46:00,91.0,91.0,91.0,91.0,22200000.0
2008-03-31 12:47:00,91.0,91.06,91.0,91.04,52100000.0
2008-03-31 12:48:00,91.04,91.09,91.035,91.06,95100000.0
2008-03-31 12:49:00,91.06,91.06,91.05,91.05,85300000.0
2008-03-31 12:50:00,91.05,91.06,90.995,91.015,79700000.0
2008-03-31 12:51:00,91.015,91.02,90.99,91.01,80300000.0
2008-03-31 12:52:00,91.01,91.025,91.01,91.02,54000000.0
2008-03-31 12:53:00,91.02,91.02,91.02,91.02,44800000.0
2008-03-31 12:54:00,91.02,91.04,91.01,91.03,71800000.0
2008-03-31 12:55:00,91.03,91.045,91.02,91.03,62400000.0
2008-03-31 12:56:00,91.03,91.11,91.02,91.11,53600000.0
2008-03-31 12:57:00,91.11,91.14,91.09,91.14,46300000.0
2008-03-31 12:58:00,91.14,91.14,91.06,91.065,51600000.0
2008-03-31 12:59:00,91.065,91.07,91.0,91.0,132300000.0
2008-03-31 13:00:00,91.0,91.09,90.985,91.055,190700000.0
2008-03-31 13:01:00,91.055,91.105,91.05,91.105,281500000.0
2008-03-31 13:02:00,91.105,91.115,91.055,91.055,197000000.0
2008-03-31 13:03:00,91.055,91.1,91.05,91.1,166000000.0
2008-03-31 13:04:00,91.1,91.115,91.1,91.1,170400000.0
2008-03-31 13:05:00,91.1,91.11,91.09,91.095,96000000.0
2008-03-31 13:06:00,91.1,91.115,91.095,91.115,190800000.0
2008-03-31 13:07:00,91.115,91.115,91.095,91.11,192100000.0
2008-03-31 13:08:00,91.11,91.11,91.085,91.09,160700000.0
2008-03-31 13:09:00,91.09,91.09,91.085,91.085,254500000.0
2008-03-31 13:10:00,91.085,91.095,91.075,91.08,140000000.0
2008-03-31 13:11:00,91.08,91.1,91.06,91.09,264800000.0
2008-03-31 13:12:00,91.09,91.09,91.05,91.05,134800000.0
2008-03-31 13:13:00,91.05,91.06,91.015,91.015,184700000.0
2008-03-31 13:14:00,91.015,91.015,90.965,91.005,205700000.0
2008-03-31 13:15:00,91.005,91.03,91.005,91.03,303500000.0
2008-03-31 13:16:00,91.03,91.03,91.01,91.015,122700000.0
2008-03-31 13:17:00,91.015,91.04,91.005,91.04,231200000.0
2008-03-31 13:18:00,91.05,91.065,91.035,91.04,217300000.0
2008-03-31 13:19:00,91.04,91.065,91.025,91.025,179900000.0
2008-03-31 13:20:00,91.025,91.045,91.0,91.0,276100000.0
2008-03-31 13:21:00,91.005,91.055,90.985,91.04,276300000.0
2008-03-31 13:22:00,91.025,91.035,91.01,91.025,51600000.0
2008-03-31 13:23:00,91.025,91.03,91.01,91.015,56600000.0
2008-03-31 13:24:00,91.015,91.055,91.015,91.025,93500000.0
2008-03-31 13:25:00,91.025,91.025,90.99,91.0,110300000.0
2008-03-31 13:26:00,91.0,91.03,90.995,91.025,162500000.0
2008-03-31 13:27:00,91.025,91.075,91.015,91.015,151500000.0
2008-03-31 13:28:00,91.015,91.02,91.01,91.015,185900000.0
2008-03-31 13:29:00,91.015,91.03,91.01,91.03,91800000.0
2008-03-31 13:30:00,91.03,91.03,90.99,90.995,103300000.0
2008-03-31 13:31:00,90.995,90.995,90.965,90.975,131000000.0
2008-03-31 13:32:00,90.975,90.985,90.935,90.945,95000000.0
2008-03-31 13:33:00,90.945,90.96,90.935,90.945,64700000.0
2008-03-31 13:34:00,90.95,90.95,90.905,90.92,59700000.0
2008-03-31 13:35:00,90.92,90.945,90.91,90.935,71600000.0
2008-03-31 13:36:00,90.935,90.935,90.86,90.865,58400000.0
2008-03-31 13:37:00,90.865,90.88,90.83,90.85,96100000.0
2008-03-31 13:38:00,90.845,90.895,90.845,90.865,133500000.0
2008-03-31 13:39:00,90.865,90.895,90.865,90.885,122600000.0
2008-03-31 13:40:00,90.885,90.9,90.86,90.87,52000000.0
2008-03-31 13:41:00,90.87,90.945,90.87,90.925,54100000.0
2008-03-31 13:42:00,90.925,90.95,90.92,90.94,47700000.0
2008-03-31 13:43:00,90.94,90.945,90.92,90.925,113000000.0
2008-03-31 13:44:00,90.925,90.995,90.92,90.99,65700000.0
2008-03-31 13:45:00,90.99,90.99,90.95,90.96,123700000.0
2008-03-31 13:46:00,90.96,90.99,90.915,90.975,96500000.0
2008-03-31 13:47:00,90.975,90.995,90.975,90.985,178500000.0
2008-03-31 13:48:00,90.985,91.0,90.96,90.965,194900000.0
2008-03-31 13:49:00,90.965,90.965,90.91,90.91,96900000.0
2008-03-31 13:50:00,90.91,90.96,90.91,90.95,159600000.0
2008-03-31 13:51:00,90.95,90.965,90.94,90.94,176300000.0
2008-03-31 13:52:00,90.94,90.95,90.92,90.92,159100000.0
2008-03-31 13:53:00,90.915,90.925,90.91,90.925,118500000.0
2008-03-31 13:54:00,90.925,90.945,90.905,90.945,145600000.0
2008-03-31 13:55:00,90.945,90.96,90.945,90.955,338900000.0
2008-03-31 13:56:00,90.955,90.965,90.945,90.945,629600000.0
2008-03-31 13:57:00,90.945,90.95,90.945,90.95,398300000.0
2008-03-31 13:58:00,90.95,90.96,90.94,90.95,174200000.0
2008-03-31 13:59:00,90.95,90.965,90.945,90.965,207300000.0
2008-03-31 14:00:00,90.965,90.975,90.955,90.975,122100000.0
2008-03-31 14:01:00,90.975,91.005,90.975,91.005,205400000.0
2008-03-31 14:02:00,91.005,91.015,90.925,90.955,156200000.0
2008-03-31 14:03:00,90.955,90.975,90.925,90.96,210900000.0
2008-03-31 14:04:00,90.965,90.965,90.925,90.925,261700000.0
2008-03-31 14:05:00,90.93,90.935,90.885,90.885,161600000.0
2008-03-31 14:06:00,90.875,90.91,90.875,90.895,154600000.0
2008-03-31 14:07:00,90.895,90.905,90.85,90.895,270300000.0
2008-03-31 14:08:00,90.895,90.92,90.895,90.92,84000000.0
2008-03-31 14:09:00,90.92,90.92,90.885,90.885,388800000.0
2008-03-31 14:10:00,90.885,90.885,90.855,90.86,195200000.0
2008-03-31 14:11:00,90.86,90.875,90.845,90.87,214300000.0
2008-03-31 14:12:00,90.87,90.875,90.855,90.855,90900000.0
2008-03-31 14:13:00,90.855,90.855,90.795,90.795,197700000.0
2008-03-31 14:14:00,90.795,90.805,90.78,90.795,102600000.0
2008-03-31 14:15:00,90.795,90.8,90.76,90.76,187700000.0
2008-03-31 14:16:00,90.76,90.775,90.735,90.75,249000000.0
2008-03-31 14:17:00,90.75,90.78,90.72,90.78,295000000.0
2008-03-31 14:18:00,90.78,90.78,90.72,90.735,342400000.0
2008-03-31 14:19:00,90.735,90.75,90.735,90.74,138900000.0
2008-03-31 14:20:00,90.74,90.76,90.695,90.695,168800000.0
2008-03-31 14:21:00,90.695,90.74,90.695,90.73,74300000.0
2008-03-31 14:22:00,90.73,90.73,90.675,90.695,638600000.0
2008-03-31 14:23:00,90.695,90.75,90.695,90.75,204100000.0
2008-03-31 14:24:00,90.75,90.75,90.7,90.74,103600000.0
2008-03-31 14:25:00,90.74,90.75,90.705,90.705,293200000.0
2008-03-31 14:26:00,90.705,90.72,90.7,90.71,239600000.0
2008-03-31 14:27:00,90.71,90.72,90.685,90.695,114900000.0
2008-03-31 14:28:00,90.695,90.705,90.675,90.685,190800000.0
2008-03-31 14:29:00,90.685,90.69,90.625,90.63,223300000.0
2008-03-31 14:30:00,90.635,90.675,90.63,90.665,127700000.0
2008-03-31 14:31:00,90.665,90.67,90.635,90.64,113700000.0
2008-03-31 14:32:00,90.64,90.66,90.635,90.65,281600000.0
2008-03-31 14:33:00,90.65,90.65,90.615,90.625,234100000.0
2008-03-31 14:34:00,90.625,90.635,90.585,90.585,64200000.0
2008-03-31 14:35:00,90.585,90.59,90.505,90.525,58500000.0
2008-03-31 14:36:00,90.53,90.565,90.525,90.545,92400000.0
2008-03-31 14:37:00,90.545,90.555,90.51,90.525,60300000.0
2008-03-31 14:38:00,90.53,90.53,90.485,90.49,134400000.0
2008-03-31 14:39:00,90.49,90.495,90.465,90.495,177200000.0
2008-03-31 14:40:00,90.495,90.535,90.49,90.51,319700000.0
2008-03-31 14:41:00,90.51,90.545,90.505,90.535,262900000.0
2008-03-31 14:42:00,90.535,90.585,90.53,90.565,232500000.0
2008-03-31 14:43:00,90.57,90.605,90.55,90.58,204200000.0
2008-03-31 14:44:00,90.585,90.595,90.545,90.56,156400000.0
2008-03-31 14:45:00,90.56,90.58,90.515,90.53,171300000.0
2008-03-31 14:46:00,90.535,90.54,90.455,90.455,242800000.0
2008-03-31 14:47:00,90.465,90.47,90.425,90.46,244300000.0
2008-03-31 14:48:00,90.46,90.505,90.445,90.495,191200000.0
2008-03-31 14:49:00,90.505,90.515,90.45,90.455,188800000.0
2008-03-31 14:50:00,90.455,90.5,90.445,90.495,229900000.0
2008-03-31 14:51:00,90.5,90.585,90.495,90.585,174400000.0
2008-03-31 14:52:00,90.585,90.6,90.585,90.595,404900000.0
2008-03-31 14:53:00,90.595,90.595,90.585,90.585,219100000.0
2008-03-31 14:54:00,90.585,90.685,90.585,90.655,190100000.0
2008-03-31 14:55:00,90.65,90.73,90.65,90.71,203700000.0
2008-03-31 14:56:00,90.71,90.715,90.675,90.695,169800000.0
2008-03-31 14:57:00,90.695,90.735,90.695,90.72,146700000.0
2008-03-31 14:58:00,90.72,90.73,90.695,90.715,194600000.0
2008-03-31 14:59:00,90.715,90.725,90.695,90.715,377000000.0
2008-03-31 15:00:00,90.715,90.785,90.705,90.785,251600000.0
2008-03-31 15:01:00,90.785,90.785,90.755,90.755,239200000.0
2008-03-31 15:02:00,90.755,90.785,90.755,90.755,284600000.0
2008-03-31 15:03:00,90.755,90.79,90.755,90.775,305200000.0
2008-03-31 15:04:00,90.775,90.775,90.745,90.765,80200000.0
2008-03-31 15:05:00,90.765,90.795,90.76,90.785,212200000.0
2008-03-31 15:06:00,90.785,90.785,90.775,90.785,104600000.0
2008-03-31 15:07:00,90.785,90.785,90.755,90.765,296600000.0
2008-03-31 15:08:00,90.765,90.775,90.745,90.745,214000000.0
2008-03-31 15:09:00,90.745,90.745,90.71,90.71,82700000.0
2008-03-31 15:10:00,90.7,90.7,90.655,90.675,478700000.0
2008-03-31 15:11:00,90.675,90.73,90.675,90.725,840900000.0
2008-03-31 15:12:00,90.725,90.74,90.725,90.74,292100000.0
2008-03-31 15:13:00,90.74,90.74,90.71,90.735,248600000.0
2008-03-31 15:14:00,90.735,90.745,90.705,90.715,174400000.0
2008-03-31 15:15:00,90.715,90.72,90.705,90.72,570000000.0
2008-03-31 15:16:00,90.72,90.77,90.72,90.76,217900000.0
2008-03-31 15:17:00,90.76,90.78,90.755,90.78,273600000.0
2008-03-31 15:18:00,90.78,90.79,90.74,90.755,203900000.0
2008-03-31 15:19:00,90.755,90.76,90.75,90.755,370700000.0
2008-03-31 15:20:00,90.755,90.755,90.715,90.73,293600000.0
2008-03-31 15:21:00,90.735,90.735,90.725,90.725,239900000.0
2008-03-31 15:22:00,90.725,90.73,90.715,90.725,341800000.0
2008-03-31 15:23:00,90.725,90.725,90.685,90.69,165500000.0
2008-03-31 15:24:00,90.69,90.695,90.66,90.66,174700000.0
2008-03-31 15:25:00,90.66,90.695,90.66,90.685,403400000.0
2008-03-31 15:26:00,90.685,90.695,90.665,90.685,309800000.0
2008-03-31 15:27:00,90.685,90.695,90.675,90.69,175100000.0
2008-03-31 15:28:00,90.69,90.72,90.68,90.72,294100000.0
2008-03-31 15:29:00,90.72,90.765,90.7,90.76,178400000.0
2008-03-31 15:30:00,90.76,90.835,90.73,90.835,247100000.0
2008-03-31 15:31:00,90.835,90.835,90.815,90.82,91600000.0
2008-03-31 15:32:00,90.82,90.84,90.81,90.82,103200000.0
2008-03-31 15:33:00,90.82,90.845,90.805,90.83,100100000.0
2008-03-31 15:34:00,90.83,90.83,90.79,90.795,190100000.0
2008-03-31 15:35:00,90.795,90.8,90.775,90.775,309400000.0
2008-03-31 15:36:00,90.775,90.775,90.755,90.765,125200000.0
2008-03-31 15:37:00,90.765,90.77,90.735,90.75,191300000.0
2008-03-31 15:38:00,90.75,90.765,90.74,90.75,84100000.0
2008-03-31 15:39:00,90.75,90.775,90.74,90.765,121500000.0
2008-03-31 15:40:00,90.765,90.825,90.765,90.805,312300000.0
2008-03-31 15:41:00,90.795,90.805,90.76,90.785,224300000.0
2008-03-31 15:42:00,90.785,90.855,90.785,90.855,204700000.0
2008-03-31 15:43:00,90.855,90.92,90.85,90.895,246500000.0
2008-03-31 15:44:00,90.895,90.9,90.83,90.83,203500000.0
2008-03-31 15:45:00,90.83,90.845,90.77,90.805,226200000.0
2008-03-31 15:46:00,90.81,90.875,90.81,90.875,111900000.0
2008-03-31 15:47:00,90.875,90.93,90.875,90.93,145800000.0
2008-03-31 15:48:00,90.925,90.935,90.89,90.89,245300000.0
2008-03-31 15:49:00,90.885,90.895,90.845,90.855,263600000.0
2008-03-31 15:50:00,90.855,90.87,90.81,90.81,256800000.0
2008-03-31 15:51:00,90.81,90.855,90.795,90.84,203300000.0
2008-03-31 15:52:00,90.84,90.85,90.81,90.81,393500000.0
2008-03-31 15:53:00,90.81,90.81,90.755,90.755,189000000.0
2008-03-31 15:54:00,90.76,90.805,90.755,90.775,182300000.0
2008-03-31 15:55:00,90.765,90.765,90.71,90.755,118500000.0
2008-03-31 15:56:00,90.755,90.785,90.745,90.785,443400000.0
2008-03-31 15:57:00,90.785,90.8,90.755,90.775,138800000.0
2008-03-31 15:58:00,90.775,90.835,90.775,90.82,81600000.0
2008-03-31 15:59:00,90.82,90.845,90.79,90.815,91400000.0
2008-03-31 16:00:00,90.815,90.84,90.78,90.78,236300000.0
2008-03-31 16:01:00,90.775,90.785,90.635,90.635,253800000.0
2008-03-31 16:02:00,90.625,90.63,90.52,90.535,210400000.0
2008-03-31 16:03:00,90.535,90.625,90.525,90.625,199900000.0
2008-03-31 16:04:00,90.63,90.63,90.52,90.565,187400000.0
2008-03-31 16:05:00,90.565,90.615,90.535,90.59,257200000.0
2008-03-31 16:06:00,90.59,90.59,90.515,90.58,210100000.0
2008-03-31 16:07:00,90.58,90.625,90.565,90.62,208700000.0
2008-03-31 16:08:00,90.62,90.695,90.61,90.695,436100000.0
2008-03-31 16:09:00,90.695,90.705,90.645,90.65,204100000.0
2008-03-31 16:10:00,90.65,90.715,90.635,90.675,313800000.0
2008-03-31 16:11:00,90.675,90.75,90.66,90.73,282200000.0
2008-03-31 16:12:00,90.73,90.73,90.665,90.695,250000000.0
2008-03-31 16:13:00,90.695,90.705,90.675,90.7,180800000.0
2008-03-31 16:14:00,90.705,90.76,90.695,90.755,161400000.0
2008-03-31 16:15:00,90.755,90.8,90.73,90.79,246700000.0
2008-03-31 16:16:00,90.79,90.805,90.705,90.705,143000000.0
2008-03-31 16:17:00,90.705,90.73,90.67,90.71,241300000.0
2008-03-31 16:18:00,90.71,90.73,90.685,90.72,385900000.0
2008-03-31 16:19:00,90.72,90.77,90.72,90.75,278900000.0
2008-03-31 16:20:00,90.755,90.795,90.755,90.785,447100000.0
2008-03-31 16:21:00,90.785,90.805,90.775,90.805,398500000.0
2008-03-31 16:22:00,90.805,90.805,90.745,90.755,434600000.0
2008-03-31 16:23:00,90.755,90.755,90.625,90.63,367300000.0
2008-03-31 16:24:00,90.63,90.63,90.565,90.57,319300000.0
2008-03-31 16:25:00,90.57,90.605,90.565,90.59,213700000.0
2008-03-31 16:26:00,90.59,90.645,90.585,90.64,261300000.0
2008-03-31 16:27:00,90.64,90.64,90.61,90.625,278200000.0
2008-03-31 16:28:00,90.625,90.655,90.62,90.64,294600000.0
2008-03-31 16:29:00,90.64,90.675,90.625,90.645,298100000.0
2008-03-31 16:30:00,90.64,90.675,90.63,90.655,358800000.0
2008-03-31 16:31:00,90.655,90.715,90.645,90.715,354300000.0
2008-03-31 16:32:00,90.715,90.72,90.68,90.69,331300000.0
2008-03-31 16:33:00,90.69,90.735,90.665,90.715,267100000.0
2008-03-31 16:34:00,90.715,90.715,90.62,90.625,332200000.0
2008-03-31 16:35:00,90.625,90.645,90.625,90.63,418500000.0
2008-03-31 16:36:00,90.63,90.635,90.58,90.6,285200000.0
2008-03-31 16:37:00,90.6,90.645,90.59,90.64,140400000.0
2008-03-31 16:38:00,90.64,90.655,90.615,90.645,55200000.0
2008-03-31 16:39:00,90.645,90.725,90.645,90.655,164400000.0
2008-03-31 16:40:00,90.66,90.665,90.645,90.655,88900000.0
2008-03-31 16:41:00,90.655,90.655,90.59,90.605,57000000.0
2008-03-31 16:42:00,90.605,90.605,90.545,90.555,89000000.0
2008-03-31 16:43:00,90.55,90.6,90.53,90.59,109500000.0
2008-03-31 16:44:00,90.59,90.64,90.585,90.64,169900000.0
2008-03-31 16:45:00,90.64,90.645,90.59,90.605,106500000.0
2008-03-31 16:46:00,90.605,90.61,90.59,90.605,171100000.0
2008-03-31 16:47:00,90.605,90.645,90.6,90.63,93700000.0
2008-03-31 16:48:00,90.625,90.675,90.625,90.645,141600000.0
2008-03-31 16:49:00,90.645,90.705,90.645,90.705,271800000.0
2008-03-31 16:50:00,90.705,90.705,90.66,90.675,215900000.0
2008-03-31 16:51:00,90.675,90.7,90.65,90.65,85100000.0
2008-03-31 16:52:00,90.65,90.705,90.635,90.685,160200000.0
2008-03-31 16:53:00,90.685,90.71,90.68,90.7,196200000.0
2008-03-31 16:54:00,90.69,90.735,90.69,90.715,139800000.0
2008-03-31 16:55:00,90.715,90.735,90.7,90.7,76900000.0
2008-03-31 16:56:00,90.7,90.74,90.695,90.74,177600000.0
2008-03-31 16:57:00,90.735,90.805,90.735,90.805,241400000.0
2008-03-31 16:58:00,90.805,90.86,90.795,90.84,285200000.0
2008-03-31 16:59:00,90.845,90.915,90.825,90.85,234900000.0
2008-03-31 17:00:00,90.835,90.9,90.815,90.9,231600000.0
2008-03-31 17:01:00,90.895,90.935,90.845,90.895,151500000.0
2008-03-31 17:02:00,90.895,90.96,90.885,90.93,336100000.0
2008-03-31 17:03:00,90.93,90.935,90.885,90.885,244300000.0
2008-03-31 17:04:00,90.875,90.93,90.875,90.915,549500000.0
2008-03-31 17:05:00,90.915,90.92,90.905,90.91,400300000.0
2008-03-31 17:06:00,90.91,90.985,90.91,90.955,299600000.0
2008-03-31 17:07:00,90.955,90.975,90.865,90.865,263300000.0
2008-03-31 17:08:00,90.865,90.905,90.865,90.895,240600000.0
2008-03-31 17:09:00,90.895,90.92,90.875,90.905,314300000.0
2008-03-31 17:10:00,90.905,90.94,90.895,90.935,192300000.0
2008-03-31 17:11:00,90.935,90.935,90.89,90.895,292200000.0
2008-03-31 17:12:00,90.895,90.905,90.875,90.9,216000000.0
2008-03-31 17:13:00,90.9,90.93,90.88,90.915,434600000.0
2008-03-31 17:14:00,90.915,90.945,90.91,90.935,198500000.0
2008-03-31 17:15:00,90.935,90.945,90.915,90.915,283200000.0
2008-03-31 17:16:00,90.915,90.93,90.885,90.93,387200000.0
2008-03-31 17:17:00,90.93,90.945,90.905,90.91,284400000.0
2008-03-31 17:18:00,90.91,90.955,90.91,90.955,272400000.0
2008-03-31 17:19:00,90.955,90.97,90.93,90.97,145300000.0
2008-03-31 17:20:00,90.97,90.97,90.905,90.905,311200000.0
2008-03-31 17:21:00,90.915,90.915,90.875,90.88,455700000.0
2008-03-31 17:22:00,90.88,90.92,90.87,90.915,117800000.0
2008-03-31 17:23:00,90.915,90.925,90.88,90.905,140200000.0
2008-03-31 17:24:00,90.905,90.945,90.895,90.945,227500000.0
2008-03-31 17:25:00,90.945,90.98,90.93,90.97,297300000.0
2008-03-31 17:26:00,90.97,91.025,90.97,91.01,305200000.0
2008-03-31 17:27:00,91.0,91.065,90.995,91.045,271500000.0
2008-03-31 17:28:00,91.045,91.105,91.025,91.085,266700000.0
2008-03-31 17:29:00,91.085,91.1,91.065,91.085,227200000.0
2008-03-31 17:30:00,91.085,91.105,91.075,91.105,178000000.0
2008-03-31 17:31:00,91.105,91.13,91.08,91.095,377800000.0
2008-03-31 17:32:00,91.095,91.135,91.075,91.135,398900000.0
2008-03-31 17:33:00,91.14,91.165,91.11,91.12,297000000.0
2008-03-31 17:34:00,91.12,91.165,91.115,91.155,352500000.0
2008-03-31 17:35:00,91.155,91.23,91.155,91.22,407900000.0
2008-03-31 17:36:00,91.22,91.245,91.185,91.19,239800000.0
2008-03-31 17:37:00,91.19,91.19,91.16,91.16,289400000.0
2008-03-31 17:38:00,91.16,91.16,91.13,91.15,319900000.0
2008-03-31 17:39:00,91.15,91.185,91.145,91.175,329700000.0
2008-03-31 17:40:00,91.18,91.215,91.165,91.165,195800000.0
2008-03-31 17:41:00,91.165,91.19,91.125,91.125,257800000.0
2008-03-31 17:42:00,91.125,91.14,91.12,91.14,255500000.0
2008-03-31 17:43:00,91.145,91.155,91.125,91.145,304600000.0
2008-03-31 17:44:00,91.145,91.195,91.135,91.18,264400000.0
2008-03-31 17:45:00,91.18,91.21,91.17,91.2,240500000.0
2008-03-31 17:46:00,91.2,91.245,91.195,91.245,282700000.0
2008-03-31 17:47:00,91.245,91.265,91.245,91.26,306400000.0
2008-03-31 17:48:00,91.26,91.26,91.24,91.245,496300000.0
2008-03-31 17:49:00,91.245,91.275,91.23,91.23,319800000.0
2008-03-31 17:50:00,91.23,91.23,91.16,91.16,251700000.0
2008-03-31 17:51:00,91.16,91.215,91.15,91.18,310200000.0
2008-03-31 17:52:00,91.18,91.18,91.125,91.135,399100000.0
2008-03-31 17:53:00,91.135,91.165,91.105,91.145,296600000.0
2008-03-31 17:54:00,91.145,91.17,91.135,91.155,320400000.0
2008-03-31 17:55:00,91.16,91.18,91.16,91.165,342400000.0
2008-03-31 17:56:00,91.165,91.17,91.125,91.145,442600000.0
2008-03-31 17:57:00,91.145,91.155,91.125,91.155,595700000.0
2008-03-31 17:58:00,91.155,91.19,91.155,91.19,370300000.0
2008-03-31 17:59:00,91.19,91.19,91.175,91.175,394000000.0
2008-03-31 18:00:00,91.175,91.205,91.155,91.205,138500000.0
2008-03-31 18:01:00,91.205,91.215,91.19,91.205,212900000.0
2008-03-31 18:02:00,91.205,91.21,91.185,91.185,244300000.0
2008-03-31 18:03:00,91.185,91.185,91.13,91.145,260800000.0
2008-03-31 18:04:00,91.145,91.165,91.035,91.035,265700000.0
2008-03-31 18:05:00,91.045,91.07,91.015,91.055,170800000.0
2008-03-31 18:06:00,91.055,91.065,91.025,91.025,286700000.0
2008-03-31 18:07:00,91.025,91.06,90.995,91.06,329900000.0
2008-03-31 18:08:00,91.06,91.095,91.05,91.075,235100000.0
2008-03-31 18:09:00,91.075,91.08,91.06,91.07,122900000.0
2008-03-31 18:10:00,91.07,91.07,91.04,91.06,293600000.0
2008-03-31 18:11:00,91.06,91.09,91.055,91.08,183400000.0
2008-03-31 18:12:00,91.08,91.1,91.065,91.095,201500000.0
2008-03-31 18:13:00,91.095,91.12,91.085,91.1,292100000.0
2008-03-31 18:14:00,91.1,91.115,91.095,91.095,587100000.0
2008-03-31 18:15:00,91.095,91.095,91.06,91.06,259400000.0
2008-03-31 18:16:00,91.06,91.06,91.025,91.03,215000000.0
2008-03-31 18:17:00,91.03,91.03,90.995,91.0,182200000.0
2008-03-31 18:18:00,91.0,91.0,90.995,90.995,1008400000.0
2008-03-31 18:19:00,90.995,90.995,90.975,90.975,227700000.0
2008-03-31 18:20:00,90.975,90.99,90.97,90.975,205600000.0
2008-03-31 18:21:00,90.975,91.01,90.975,91.005,330600000.0
2008-03-31 18:22:00,91.005,91.01,90.995,91.01,220400000.0
2008-03-31 18:23:00,91.005,91.01,91.0,91.005,45100000.0
2008-03-31 18:24:00,91.005,91.015,90.995,91.015,187100000.0
2008-03-31 18:25:00,91.015,91.015,90.965,90.965,291400000.0
2008-03-31 18:26:00,90.965,90.99,90.965,90.97,129700000.0
2008-03-31 18:27:00,90.965,90.975,90.955,90.97,297700000.0
2008-03-31 18:28:00,90.97,91.02,90.97,91.005,371700000.0
2008-03-31 18:29:00,91.005,91.005,90.995,91.005,210700000.0
2008-03-31 18:30:00,91.005,91.015,90.99,91.015,216100000.0
2008-03-31 18:31:00,91.015,91.025,91.005,91.015,208800000.0
2008-03-31 18:32:00,91.015,91.04,91.005,91.035,375300000.0
2008-03-31 18:33:00,91.035,91.07,91.02,91.045,368900000.0
2008-03-31 18:34:00,91.045,91.095,91.045,91.085,447400000.0
2008-03-31 18:35:00,91.085,91.125,91.08,91.085,281100000.0
2008-03-31 18:36:00,91.08,91.11,91.075,91.09,248200000.0
2008-03-31 18:37:00,91.09,91.095,91.07,91.08,141100000.0
2008-03-31 18:38:00,91.08,91.09,91.075,91.085,154800000.0
2008-03-31 18:39:00,91.085,91.085,91.03,91.04,79100000.0
2008-03-31 18:40:00,91.04,91.045,91.025,91.03,51600000.0
2008-03-31 18:41:00,91.03,91.045,91.03,91.04,46600000.0
2008-03-31 18:42:00,91.04,91.04,91.0,91.0,55800000.0
2008-03-31 18:43:00,91.0,91.0,90.975,90.975,98200000.0
2008-03-31 18:44:00,90.975,90.985,90.97,90.98,254900000.0
2008-03-31 18:45:00,90.98,90.985,90.975,90.985,138100000.0
2008-03-31 18:46:00,90.985,91.0,90.985,90.995,72600000.0
2008-03-31 18:47:00,90.995,91.025,90.99,91.015,177000000.0
2008-03-31 18:48:00,91.015,91.035,91.005,91.025,208300000.0
2008-03-31 18:49:00,91.025,91.035,91.025,91.03,282100000.0
2008-03-31 18:50:00,91.03,91.04,91.025,91.035,367400000.0
2008-03-31 18:51:00,91.035,91.05,91.035,91.045,75600000.0
2008-03-31 18:52:00,91.045,91.095,91.045,91.06,124300000.0
2008-03-31 18:53:00,91.06,91.075,91.06,91.065,274900000.0
2008-03-31 18:54:00,91.065,91.08,91.045,91.08,92500000.0
2008-03-31 18:55:00,91.08,91.08,91.07,91.07,160800000.0
2008-03-31 18:56:00,91.07,91.095,91.065,91.085,320100000.0
2008-03-31 18:57:00,91.085,91.145,91.085,91.145,240700000.0
2008-03-31 18:58:00,91.145,91.175,91.14,91.175,207800000.0
2008-03-31 18:59:00,91.175,91.225,91.16,91.225,198400000.0
2008-03-31 19:00:00,91.225,91.225,91.165,91.185,172300000.0
2008-03-31 19:01:00,91.185,91.185,91.165,91.185,157200000.0
2008-03-31 19:02:00,91.185,91.185,91.13,91.145,194900000.0
2008-03-31 19:03:00,91.145,91.155,91.135,91.15,181100000.0
2008-03-31 19:04:00,91.15,91.165,91.135,91.14,163200000.0
2008-03-31 19:05:00,91.14,91.155,91.14,91.15,249000000.0
2008-03-31 19:06:00,91.15,91.185,91.15,91.175,199300000.0
2008-03-31 19:07:00,91.175,91.175,91.135,91.14,291400000.0
2008-03-31 19:08:00,91.14,91.175,91.14,91.145,216700000.0
2008-03-31 19:09:00,91.145,91.165,91.135,91.135,161100000.0
2008-03-31 19:10:00,91.135,91.18,91.135,91.18,95400000.0
2008-03-31 19:11:00,91.18,91.185,91.17,91.175,202000000.0
2008-03-31 19:12:00,91.175,91.19,91.155,91.165,211100000.0
2008-03-31 19:13:00,91.165,91.2,91.155,91.195,71300000.0
2008-03-31 19:14:00,91.195,91.195,91.14,91.145,67700000.0
2008-03-31 19:15:00,91.145,91.145,91.125,91.14,54600000.0
2008-03-31 19:16:00,91.14,91.17,91.14,91.17,54000000.0
2008-03-31 19:17:00,91.17,91.185,91.17,91.185,59400000.0
2008-03-31 19:18:00,91.185,91.195,91.185,91.19,44400000.0
2008-03-31 19:19:00,91.19,91.19,91.185,91.185,461800000.0
2008-03-31 19:20:00,91.185,91.22,91.185,91.22,99000000.0
2008-03-31 19:21:00,91.22,91.295,91.21,91.265,150300000.0
2008-03-31 19:22:00,91.265,91.275,91.245,91.255,184300000.0
2008-03-31 19:23:00,91.255,91.29,91.255,91.275,203200000.0
2008-03-31 19:24:00,91.275,91.285,91.265,91.27,468300000.0
2008-03-31 19:25:00,91.27,91.29,91.27,91.28,110900000.0
2008-03-31 19:26:00,91.28,91.29,91.265,91.28,191500000.0
2008-03-31 19:27:00,91.28,91.285,91.245,91.255,352100000.0
2008-03-31 19:28:00,91.255,91.255,91.235,91.245,696200000.0
2008-03-31 19:29:00,91.245,91.255,91.245,91.245,336900000.0
2008-03-31 19:30:00,91.245,91.255,91.235,91.255,550100000.0
2008-03-31 19:31:00,91.255,91.285,91.255,91.28,300100000.0
2008-03-31 19:32:00,91.28,91.285,91.265,91.265,79500000.0
2008-03-31 19:33:00,91.265,91.265,91.255,91.255,289400000.0
2008-03-31 19:34:00,91.255,91.255,91.25,91.25,90600000.0
2008-03-31 19:35:00,91.25,91.26,91.235,91.255,246300000.0
2008-03-31 19:36:00,91.255,91.285,91.255,91.255,647300000.0
2008-03-31 19:37:00,91.255,91.255,91.24,91.255,137500000.0
2008-03-31 19:38:00,91.255,91.255,91.25,91.255,218700000.0
2008-03-31 19:39:00,91.255,91.255,91.245,91.255,408700000.0
2008-03-31 19:40:00,91.255,91.255,91.24,91.255,469300000.0
2008-03-31 19:41:00,91.255,91.275,91.255,91.26,110800000.0
2008-03-31 19:42:00,91.26,91.26,91.225,91.225,171200000.0
2008-03-31 19:43:00,91.225,91.225,91.2,91.205,147400000.0
2008-03-31 19:44:00,91.205,91.205,91.205,91.205,56000000.0
2008-03-31 19:45:00,91.205,91.225,91.205,91.225,479000000.0
2008-03-31 19:46:00,91.225,91.225,91.215,91.215,566900000.0
2008-03-31 19:47:00,91.215,91.215,91.185,91.195,78100000.0
2008-03-31 19:48:00,91.195,91.195,91.195,91.195,200400000.0
2008-03-31 19:49:00,91.195,91.195,91.165,91.19,327500000.0
2008-03-31 19:50:00,91.19,91.195,91.185,91.19,47200000.0
2008-03-31 19:51:00,91.19,91.195,91.175,91.18,153800000.0
2008-03-31 19:52:00,91.18,91.19,91.175,91.185,268300000.0
2008-03-31 19:53:00,91.185,91.195,91.185,91.185,155800000.0
2008-03-31 19:54:00,91.185,91.19,91.175,91.185,276600000.0
2008-03-31 19:55:00,91.185,91.2,91.185,91.19,168900000.0
2008-03-31 19:56:00,91.19,91.195,91.175,91.18,333400000.0
2008-03-31 19:57:00,91.18,91.22,91.175,91.21,169400000.0
2008-03-31 19:58:00,91.21,91.215,91.18,91.185,262300000.0
2008-03-31 19:59:00,91.185,91.195,91.165,91.165,399700000.0
2008-03-31 20:00:00,91.165,91.165,91.155,91.16,442900000.0
2008-03-31 20:01:00,91.16,91.17,91.125,91.125,572000000.0
2008-03-31 20:02:00,91.125,91.125,91.105,91.115,305300000.0
2008-03-31 20:03:00,91.12,91.12,91.065,91.115,267600000.0
2008-03-31 20:04:00,91.115,91.15,91.115,91.14,495600000.0
2008-03-31 20:05:00,91.14,91.16,91.135,91.155,250900000.0
2008-03-31 20:06:00,91.155,91.155,91.125,91.14,458200000.0
2008-03-31 20:07:00,91.14,91.14,91.115,91.135,334700000.0
2008-03-31 20:08:00,91.135,91.135,91.06,91.085,367500000.0
2008-03-31 20:09:00,91.085,91.105,91.085,91.105,495400000.0
2008-03-31 20:10:00,91.105,91.11,91.095,91.105,113600000.0
2008-03-31 20:11:00,91.105,91.105,91.07,91.07,311300000.0
2008-03-31 20:12:00,91.07,91.07,91.05,91.065,720200000.0
2008-03-31 20:13:00,91.065,91.065,91.04,91.065,509700000.0
2008-03-31 20:14:00,91.065,91.095,91.06,91.07,351700000.0
2008-03-31 20:15:00,91.07,91.09,91.07,91.09,352300000.0
2008-03-31 20:16:00,91.09,91.1,91.075,91.1,165600000.0
2008-03-31 20:17:00,91.1,91.1,91.05,91.05,244300000.0
2008-03-31 20:18:00,91.05,91.085,91.04,91.08,175400000.0
2008-03-31 20:19:00,91.08,91.085,91.07,91.075,238500000.0
2008-03-31 20:20:00,91.075,91.09,91.07,91.09,329700000.0
2008-03-31 20:21:00,91.09,91.115,91.075,91.11,165500000.0
2008-03-31 20:22:00,91.11,91.11,91.1,91.105,208000000.0
2008-03-31 20:23:00,91.105,91.12,91.105,91.12,116400000.0
2008-03-31 20:24:00,91.12,91.18,91.12,91.175,266400000.0
2008-03-31 20:25:00,91.175,91.175,91.155,91.16,97300000.0
2008-03-31 20:26:00,91.16,91.19,91.145,91.185,223500000.0
2008-03-31 20:27:00,91.185,91.205,91.18,91.19,212100000.0
2008-03-31 20:28:00,91.19,91.19,91.175,91.185,410400000.0
2008-03-31 20:29:00,91.185,91.215,91.185,91.2,490400000.0
2008-03-31 20:30:00,91.2,91.245,91.2,91.235,436200000.0
2008-03-31 20:31:00,91.235,91.245,91.235,91.245,86800000.0
2008-03-31 20:32:00,91.245,91.255,91.235,91.255,751400000.0
2008-03-31 20:33:00,91.255,91.255,91.225,91.225,163500000.0
2008-03-31 20:34:00,91.225,91.225,91.21,91.22,180600000.0
2008-03-31 20:35:00,91.22,91.23,91.215,91.22,262500000.0
2008-03-31 20:36:00,91.22,91.225,91.16,91.17,222600000.0
2008-03-31 20:37:00,91.17,91.195,91.16,91.195,50800000.0
2008-03-31 20:38:00,91.19,91.195,91.16,91.165,240700000.0
2008-03-31 20:39:00,91.165,91.17,91.145,91.155,223600000.0
2008-03-31 20:40:00,91.155,91.16,91.145,91.16,58600000.0
2008-03-31 20:41:00,91.16,91.16,91.135,91.145,59300000.0
2008-03-31 20:42:00,91.14,91.14,91.13,91.13,320800000.0
2008-03-31 20:43:00,91.13,91.13,91.085,91.095,211800000.0
2008-03-31 20:44:00,91.095,91.095,91.08,91.085,441500000.0
2008-03-31 20:45:00,91.085,91.095,91.085,91.09,275900000.0
2008-03-31 20:46:00,91.09,91.125,91.09,91.115,122000000.0
2008-03-31 20:47:00,91.115,91.125,91.1,91.12,269000000.0
2008-03-31 20:48:00,91.12,91.165,91.105,91.16,58800000.0
2008-03-31 20:49:00,91.165,91.175,91.155,91.155,95100000.0
2008-03-31 20:50:00,91.155,91.17,91.145,91.145,88300000.0
2008-03-31 20:51:00,91.145,91.145,91.105,91.105,61900000.0
2008-03-31 20:52:00,91.105,91.105,91.065,91.065,276600000.0
2008-03-31 20:53:00,91.065,91.075,91.02,91.02,345700000.0
2008-03-31 20:54:00,91.02,91.05,91.02,91.03,132500000.0
2008-03-31 20:55:00,91.03,91.05,91.025,91.05,454500000.0
2008-03-31 20:56:00,91.05,91.065,91.04,91.065,288100000.0
2008-03-31 20:57:00,91.065,91.145,91.065,91.135,282400000.0
2008-03-31 20:58:00,91.135,91.165,91.115,91.125,287600000.0
2008-03-31 20:59:00,91.125,91.135,91.095,91.095,104000000.0
2008-03-31 21:00:00,91.095,91.105,91.035,91.06,174000000.0
2008-03-31 21:01:00,91.055,91.07,91.045,91.05,114800000.0
2008-03-31 21:02:00,91.05,91.055,91.025,91.025,45200000.0
2008-03-31 21:03:00,91.025,91.035,91.015,91.035,54200000.0
2008-03-31 21:04:00,91.035,91.045,91.035,91.035,57200000.0
2008-03-31 21:05:00,91.035,91.055,91.035,91.055,51100000.0
2008-03-31 21:06:00,91.055,91.065,91.045,91.055,70400000.0
2008-03-31 21:07:00,91.055,91.055,91.035,91.035,230400000.0
2008-03-31 21:08:00,91.035,91.06,91.035,91.035,112400000.0
2008-03-31 21:09:00,91.035,91.04,91.025,91.04,85700000.0
2008-03-31 21:10:00,91.045,91.045,91.035,91.045,151200000.0
2008-03-31 21:11:00,91.045,91.045,91.035,91.04,126100000.0
2008-03-31 21:12:00,91.04,91.04,91.025,91.035,187900000.0
2008-03-31 21:13:00,91.035,91.045,91.025,91.025,104100000.0
2008-03-31 21:14:00,91.025,91.045,91.025,91.025,62700000.0
2008-03-31 21:15:00,91.025,91.03,91.015,91.02,92600000.0
2008-03-31 21:16:00,91.02,91.035,91.02,91.035,83200000.0
2008-03-31 21:17:00,91.035,91.045,91.035,91.045,94100000.0
2008-03-31 21:18:00,91.045,91.045,91.015,91.02,65900000.0
2008-03-31 21:19:00,91.02,91.035,91.015,91.025,104200000.0
2008-03-31 21:20:00,91.025,91.035,91.015,91.025,130600000.0
2008-03-31 21:21:00,91.025,91.05,91.02,91.045,111100000.0
2008-03-31 21:22:00,91.045,91.065,91.045,91.065,131700000.0
2008-03-31 21:23:00,91.065,91.075,91.065,91.065,185700000.0
2008-03-31 21:24:00,91.065,91.075,91.065,91.075,209500000.0
2008-03-31 21:25:00,91.075,91.075,91.065,91.075,133900000.0
2008-03-31 21:26:00,91.075,91.075,91.065,91.075,68400000.0
2008-03-31 21:27:00,91.075,91.075,91.045,91.055,126100000.0
2008-03-31 21:28:00,91.055,91.065,91.055,91.055,61200000.0
2008-03-31 21:29:00,91.055,91.055,91.035,91.045,96600000.0
2008-03-31 21:30:00,91.045,91.045,91.025,91.035,54700000.0
2008-03-31 21:31:00,91.035,91.035,90.985,90.985,139500000.0
2008-03-31 21:32:00,90.985,90.995,90.935,90.935,79600000.0
2008-03-31 21:33:00,90.94,90.965,90.935,90.945,101800000.0
2008-03-31 21:34:00,90.945,90.945,90.925,90.925,70300000.0
2008-03-31 21:35:00,90.925,90.965,90.925,90.965,135500000.0
2008-03-31 21:36:00,90.965,90.975,90.95,90.95,71100000.0
2008-03-31 21:37:00,90.95,90.985,90.95,90.975,77000000.0
2008-03-31 21:38:00,90.975,91.005,90.975,91.005,58100000.0
2008-03-31 21:39:00,91.005,91.035,91.005,91.035,57800000.0
2008-03-31 21:40:00,91.035,91.065,91.035,91.055,206300000.0
2008-03-31 21:41:00,91.055,91.09,91.055,91.09,237400000.0
2008-03-31 21:42:00,91.09,91.12,91.085,91.11,53500000.0
2008-03-31 21:43:00,91.11,91.13,91.105,91.125,67200000.0
2008-03-31 21:44:00,91.125,91.13,91.105,91.115,101400000.0
2008-03-31 21:45:00,91.115,91.115,91.065,91.095,71300000.0
2008-03-31 21:46:00,91.09,91.125,91.09,91.12,57900000.0
2008-03-31 21:47:00,91.12,91.15,91.09,91.13,69700000.0
2008-03-31 21:48:00,91.13,91.18,91.13,91.15,79100000.0
2008-03-31 21:49:00,91.145,91.16,91.14,91.14,54600000.0
2008-03-31 21:50:00,91.14,91.16,91.14,91.16,62600000.0
2008-03-31 21:51:00,91.16,91.17,91.135,91.17,63000000.0
2008-03-31 21:52:00,91.17,91.17,91.13,91.155,45600000.0
2008-03-31 21:53:00,91.155,91.155,91.1,91.1,59000000.0
2008-03-31 21:54:00,91.1,91.1,91.07,91.095,59500000.0
2008-03-31 21:55:00,91.095,91.11,91.06,91.06,55200000.0
2008-03-31 21:56:00,91.06,91.06,91.035,91.04,58800000.0
2008-03-31 21:57:00,91.035,91.06,91.03,91.04,51000000.0
2008-03-31 21:58:00,91.04,91.055,91.04,91.05,55400000.0
2008-03-31 21:59:00,91.05,91.085,91.04,91.085,50600000.0
2008-03-31 22:00:00,91.085,91.115,91.08,91.1,61500000.0
2008-03-31 22:01:00,91.1,91.11,91.09,91.11,65200000.0
2008-03-31 22:02:00,91.11,91.13,91.09,91.1,126800000.0
2008-03-31 22:03:00,91.1,91.15,91.1,91.15,47700000.0
2008-03-31 22:04:00,91.15,91.15,91.12,91.14,43800000.0
2008-03-31 22:05:00,91.14,91.16,91.13,91.13,45200000.0
2008-03-31 22:06:00,91.13,91.16,91.13,91.16,68600000.0
2008-03-31 22:07:00,91.16,91.16,91.13,91.15,55000000.0
2008-03-31 22:08:00,91.15,91.15,91.12,91.14,43200000.0
2008-03-31 22:09:00,91.14,91.14,91.08,91.09,62100000.0
2008-03-31 22:10:00,91.09,91.09,91.05,91.06,75200000.0
2008-03-31 22:11:00,91.06,91.06,91.015,91.045,121200000.0
2008-03-31 22:12:00,91.045,91.05,91.03,91.03,135900000.0
2008-03-31 22:13:00,91.03,91.045,91.015,91.015,53200000.0
2008-03-31 22:14:00,91.015,91.055,90.98,91.02,65600000.0
2008-03-31 22:15:00,91.02,91.03,91.01,91.01,46400000.0
2008-03-31 22:16:00,91.01,91.015,90.93,90.96,92100000.0
2008-03-31 22:17:00,90.96,91.01,90.96,90.995,82500000.0
2008-03-31 22:18:00,90.995,91.04,90.995,91.04,52600000.0
2008-03-31 22:19:00,91.04,91.04,91.02,91.02,60100000.0
2008-03-31 22:20:00,91.02,91.09,91.02,91.09,70600000.0
2008-03-31 22:21:00,91.09,91.11,91.05,91.07,72300000.0
2008-03-31 22:22:00,91.07,91.07,91.05,91.06,43600000.0
2008-03-31 22:23:00,91.06,91.07,91.03,91.03,48400000.0
2008-03-31 22:24:00,91.03,91.06,91.01,91.06,46100000.0
2008-03-31 22:25:00,91.06,91.07,91.05,91.07,52900000.0
2008-03-31 22:26:00,91.07,91.07,91.025,91.04,83000000.0
2008-03-31 22:27:00,91.04,91.05,91.04,91.04,43000000.0
2008-03-31 22:28:00,91.04,91.05,91.03,91.045,54400000.0
2008-03-31 22:29:00,91.045,91.1,91.045,91.06,57800000.0
2008-03-31 22:30:00,91.06,91.065,91.06,91.06,58000000.0
2008-03-31 22:31:00,91.06,91.06,91.04,91.06,49300000.0
2008-03-31 22:32:00,91.06,91.08,91.05,91.06,54900000.0
2008-03-31 22:33:00,91.06,91.08,91.055,91.07,66100000.0
2008-03-31 22:34:00,91.07,91.08,91.07,91.08,67600000.0
2008-03-31 22:35:00,91.08,91.08,91.07,91.07,84800000.0
2008-03-31 22:36:00,91.07,91.07,91.05,91.05,68600000.0
2008-03-31 22:37:00,91.05,91.065,91.05,91.065,77500000.0
2008-03-31 22:38:00,91.065,91.065,91.06,91.06,62000000.0
2008-03-31 22:39:00,91.06,91.06,91.035,91.035,71700000.0
2008-03-31 22:40:00,91.035,91.065,91.035,91.06,115600000.0
2008-03-31 22:41:00,91.06,91.07,91.06,91.07,142500000.0
2008-03-31 22:42:00,91.07,91.09,91.06,91.07,224600000.0
2008-03-31 22:43:00,91.07,91.08,90.98,90.985,379000000.0
2008-03-31 22:44:00,90.985,90.99,90.96,90.975,329400000.0
2008-03-31 22:45:00,90.975,90.99,90.97,90.975,212800000.0
2008-03-31 22:46:00,90.975,90.98,90.97,90.975,45000000.0
2008-03-31 22:47:00,90.975,90.985,90.96,90.975,97100000.0
2008-03-31 22:48:00,90.975,90.995,90.96,90.995,163400000.0
2008-03-31 22:49:00,90.995,91.01,90.98,91.005,147400000.0
2008-03-31 22:50:00,91.005,91.03,91.0,91.02,162000000.0
2008-03-31 22:51:00,91.02,91.02,90.995,91.01,154000000.0
2008-03-31 22:52:00,91.01,91.02,90.99,90.99,234500000.0
2008-03-31 22:53:00,90.99,91.035,90.99,91.03,455800000.0
2008-03-31 22:54:00,91.03,91.055,91.03,91.035,327100000.0
2008-03-31 22:55:00,91.035,91.04,91.03,91.04,615800000.0
2008-03-31 22:56:00,91.04,91.05,91.03,91.03,229000000.0
2008-03-31 22:57:00,91.03,91.035,91.03,91.03,213500000.0
2008-03-31 22:58:00,91.03,91.03,91.03,91.03,43200000.0
2008-03-31 22:59:00,91.03,91.03,91.03,91.03,66900000.0
2008-03-31 23:00:00,91.03,91.03,90.99,90.99,527200000.0
2008-03-31 23:01:00,90.99,90.99,90.99,90.99,128000000.0
2008-03-31 23:02:00,91.0,91.015,90.98,91.015,424200000.0
2008-03-31 23:03:00,91.015,91.03,91.015,91.03,41400000.0
2008-03-31 23:04:00,91.03,91.03,91.02,91.02,137600000.0
2008-03-31 23:05:00,91.02,91.04,91.02,91.02,468400000.0
2008-03-31 23:06:00,91.02,91.035,91.015,91.035,308200000.0
2008-03-31 23:07:00,91.035,91.05,91.03,91.045,83000000.0
2008-03-31 23:08:00,91.045,91.045,91.03,91.04,144100000.0
2008-03-31 23:09:00,91.04,91.06,91.04,91.05,42200000.0
2008-03-31 23:10:00,91.05,91.05,91.03,91.03,41600000.0
2008-03-31 23:11:00,91.03,91.04,91.03,91.04,80900000.0
2008-03-31 23:12:00,91.04,91.04,91.0,91.01,72600000.0
2008-03-31 23:13:00,91.01,91.02,90.99,91.02,61600000.0
2008-03-31 23:14:00,91.02,91.05,91.02,91.05,374600000.0
2008-03-31 23:15:00,91.05,91.08,91.045,91.08,311500000.0
2008-03-31 23:16:00,91.08,91.09,91.08,91.085,529600000.0
2008-03-31 23:17:00,91.085,91.09,91.07,91.07,42000000.0
2008-03-31 23:18:00,91.07,91.07,91.07,91.07,43200000.0
2008-03-31 23:19:00,91.07,91.1,91.05,91.065,77700000.0
2008-03-31 23:20:00,91.065,91.1,91.065,91.085,120200000.0
2008-03-31 23:21:00,91.085,91.11,91.085,91.11,46200000.0
2008-03-31 23:22:00,91.11,91.13,91.1,91.13,92000000.0
2008-03-31 23:23:00,91.13,91.18,91.13,91.18,162900000.0
2008-03-31 23:24:00,91.18,91.22,91.17,91.175,62300000.0
2008-03-31 23:25:00,91.175,91.175,91.17,91.175,43000000.0
2008-03-31 23:26:00,91.175,91.21,91.15,91.205,205200000.0
2008-03-31 23:27:00,91.205,91.205,91.17,91.17,70500000.0
2008-03-31 23:28:00,91.17,91.225,91.17,91.22,973000000.0
2008-03-31 23:29:00,91.22,91.22,91.205,91.215,85400000.0
2008-03-31 23:30:00,91.215,91.235,91.2,91.205,64000000.0
2008-03-31 23:31:00,91.205,91.215,91.2,91.2,41600000.0
2008-03-31 23:32:00,91.2,91.21,91.19,91.19,1395600000.0
2008-03-31 23:33:00,91.19,91.19,91.17,91.19,331100000.0
2008-03-31 23:34:00,91.19,91.19,91.165,91.165,512300000.0
2008-03-31 23:35:00,91.165,91.18,91.16,91.17,336100000.0
2008-03-31 23:36:00,91.17,91.175,91.165,91.17,43200000.0
2008-03-31 23:37:00,91.17,91.18,91.16,91.17,322100000.0
2008-03-31 23:38:00,91.17,91.17,91.16,91.16,407600000.0
2008-03-31 23:39:00,91.16,91.165,91.15,91.15,117600000.0
2008-03-31 23:40:00,91.15,91.155,91.145,91.155,599800000.0
2008-03-31 23:41:00,91.155,91.17,91.155,91.17,454200000.0
2008-03-31 23:42:00,91.17,91.17,91.16,91.165,284900000.0
2008-03-31 23:43:00,91.165,91.19,91.165,91.175,486000000.0
2008-03-31 23:44:00,91.175,91.21,91.165,91.205,579200000.0
2008-03-31 23:45:00,91.205,91.22,91.205,91.22,146400000.0
2008-03-31 23:46:00,91.22,91.22,91.195,91.21,275300000.0
2008-03-31 23:47:00,91.21,91.21,91.185,91.195,401600000.0
2008-03-31 23:48:00,91.185,91.195,91.185,91.195,683000000.0
2008-03-31 23:49:00,91.195,91.195,91.185,91.195,534700000.0
2008-03-31 23:50:00,91.195,91.255,91.195,91.245,494600000.0
2008-03-31 23:51:00,91.245,91.27,91.205,91.27,445700000.0
2008-03-31 23:52:00,91.27,91.27,91.235,91.25,390800000.0
2008-03-31 23:53:00,91.25,91.26,91.21,91.26,291900000.0
2008-03-31 23:54:00,91.26,91.29,91.26,91.275,203800000.0
2008-03-31 23:55:00,91.275,91.275,91.245,91.255,464300000.0
2008-03-31 23:56:00,91.255,91.265,91.255,91.265,1096300000.0
2008-03-31 23:57:00,91.265,91.265,91.265,91.265,516000000.0
2008-03-31 23:58:00,91.265,91.265,91.245,91.255,770000000.0
2008-03-31 23:59:00,91.255,91.285,91.245,91.245,842500000.0
2008-04-01 00:00:00,91.245,91.265,91.215,91.225,880600000.0
2008-04-01 00:01:00,91.225,91.245,91.215,91.225,632300000.0
2008-04-01 00:02:00,91.225,91.235,91.22,91.22,328800000.0
2008-04-01 00:03:00,91.22,91.22,91.17,91.195,433000000.0
2008-04-01 00:04:00,91.195,91.195,91.17,91.175,991300000.0
2008-04-01 00:05:00,91.175,91.205,91.175,91.18,290500000.0
2008-04-01 00:06:00,91.18,91.19,91.165,91.18,194900000.0
2008-04-01 00:07:00,91.18,91.19,91.165,91.19,196900000.0
2008-04-01 00:08:00,91.19,91.205,91.18,91.195,266400000.0
2008-04-01 00:09:00,91.195,91.225,91.195,91.225,311100000.0
2008-04-01 00:10:00,91.225,91.235,91.225,91.225,303100000.0
2008-04-01 00:11:00,91.225,91.255,91.225,91.245,283700000.0
2008-04-01 00:12:00,91.245,91.245,91.235,91.245,289400000.0
2008-04-01 00:13:00,91.245,91.245,91.215,91.215,147500000.0
2008-04-01 00:14:00,91.215,91.225,91.165,91.175,476400000.0
2008-04-01 00:15:00,91.175,91.195,91.175,91.195,261600000.0
2008-04-01 00:16:00,91.195,91.195,91.17,91.175,397400000.0
2008-04-01 00:17:00,91.175,91.185,91.145,91.145,262700000.0
2008-04-01 00:18:00,91.145,91.155,91.145,91.155,521800000.0
2008-04-01 00:19:00,91.155,91.175,91.15,91.17,298600000.0
2008-04-01 00:20:00,91.17,91.19,91.17,91.19,444100000.0
2008-04-01 00:21:00,91.19,91.195,91.175,91.175,1106400000.0
2008-04-01 00:22:00,91.175,91.185,91.175,91.185,815200000.0
2008-04-01 00:23:00,91.185,91.195,91.185,91.195,476000000.0
2008-04-01 00:24:00,91.195,91.225,91.195,91.205,469900000.0
2008-04-01 00:25:00,91.205,91.205,91.205,91.205,340100000.0
2008-04-01 00:26:00,91.205,91.215,91.205,91.205,477900000.0
2008-04-01 00:27:00,91.205,91.205,91.195,91.205,532800000.0
2008-04-01 00:28:00,91.205,91.205,91.165,91.165,409200000.0
2008-04-01 00:29:00,91.165,91.165,91.115,91.145,434000000.0
2008-04-01 00:30:00,91.145,91.145,91.135,91.135,602400000.0
2008-04-01 00:31:00,91.135,91.145,91.105,91.145,554400000.0
2008-04-01 00:32:00,91.145,91.145,91.12,91.125,350400000.0
2008-04-01 00:33:00,91.125,91.145,91.125,91.135,634300000.0
2008-04-01 00:34:00,91.135,91.135,91.135,91.135,1272000000.0
2008-04-01 00:35:00,91.135,91.145,91.135,91.145,880500000.0
2008-04-01 00:36:00,91.145,91.145,91.135,91.135,362200000.0
2008-04-01 00:37:00,91.135,91.155,91.135,91.145,173700000.0
2008-04-01 00:38:00,91.145,91.15,91.125,91.145,199600000.0
2008-04-01 00:39:00,91.145,91.155,91.145,91.145,169600000.0
2008-04-01 00:40:00,91.145,91.165,91.145,91.165,168000000.0
2008-04-01 00:41:00,91.165,91.17,91.16,91.165,174800000.0
2008-04-01 00:42:00,91.165,91.17,91.155,91.155,357200000.0
2008-04-01 00:43:00,91.155,91.185,91.145,91.185,549300000.0
2008-04-01 00:44:00,91.185,91.205,91.185,91.19,269800000.0
2008-04-01 00:45:00,91.19,91.195,91.185,91.185,261600000.0
2008-04-01 00:46:00,91.185,91.185,91.13,91.135,216100000.0
2008-04-01 00:47:00,91.135,91.135,91.115,91.12,173400000.0
2008-04-01 00:48:00,91.12,91.135,91.095,91.135,194000000.0
2008-04-01 00:49:00,91.135,91.17,91.125,91.145,300200000.0
2008-04-01 00:50:00,91.145,91.155,91.145,91.155,120600000.0
2008-04-01 00:51:00,91.155,91.155,91.13,91.14,141500000.0
2008-04-01 00:52:00,91.14,91.14,91.135,91.135,468300000.0
2008-04-01 00:53:00,91.135,91.185,91.135,91.135,1481200000.0
2008-04-01 00:54:00,91.135,91.145,91.125,91.145,724400000.0
2008-04-01 00:55:00,91.145,91.145,91.14,91.14,416000000.0
2008-04-01 00:56:00,91.14,91.14,91.125,91.125,704000000.0
2008-04-01 00:57:00,91.125,91.15,91.125,91.135,229800000.0
2008-04-01 00:58:00,91.135,91.16,91.125,91.155,263100000.0
2008-04-01 00:59:00,91.155,91.21,91.155,91.185,353100000.0
2008-04-01 01:00:00,91.185,91.205,91.165,91.19,351600000.0
2008-04-01 01:01:00,91.19,91.19,91.165,91.185,247800000.0
2008-04-01 01:02:00,91.185,91.21,91.17,91.21,197300000.0
2008-04-01 01:03:00,91.215,91.26,91.215,91.245,190400000.0
2008-04-01 01:04:00,91.245,91.245,91.185,91.185,318000000.0
2008-04-01 01:05:00,91.185,91.205,91.185,91.205,321800000.0
2008-04-01 01:06:00,91.205,91.205,91.195,91.195,288900000.0
2008-04-01 01:07:00,91.195,91.2,91.195,91.195,272300000.0
2008-04-01 01:08:00,91.195,91.195,91.185,91.185,260700000.0
2008-04-01 01:09:00,91.185,91.205,91.185,91.195,427400000.0
2008-04-01 01:10:00,91.195,91.195,91.185,91.19,206500000.0
2008-04-01 01:11:00,91.185,91.185,91.145,91.16,243200000.0
2008-04-01 01:12:00,91.16,91.165,91.155,91.16,509200000.0
2008-04-01 01:13:00,91.16,91.175,91.135,91.145,256100000.0
2008-04-01 01:14:00,91.145,91.155,91.135,91.145,354400000.0
2008-04-01 01:15:00,91.145,91.175,91.145,91.165,885800000.0
2008-04-01 01:16:00,91.165,91.165,91.165,91.165,632700000.0
2008-04-01 01:17:00,91.165,91.185,91.165,91.185,426600000.0
2008-04-01 01:18:00,91.185,91.225,91.175,91.205,306000000.0
2008-04-01 01:19:00,91.205,91.21,91.185,91.2,187600000.0
2008-04-01 01:20:00,91.2,91.205,91.18,91.205,234800000.0
2008-04-01 01:21:00,91.205,91.225,91.205,91.205,367900000.0
2008-04-01 01:22:00,91.205,91.215,91.185,91.2,301800000.0
2008-04-01 01:23:00,91.2,91.2,91.165,91.175,172900000.0
2008-04-01 01:24:00,91.175,91.175,91.14,91.155,270600000.0
2008-04-01 01:25:00,91.155,91.165,91.125,91.135,300600000.0
2008-04-01 01:26:00,91.135,91.155,91.135,91.135,582100000.0
2008-04-01 01:27:00,91.135,91.135,91.115,91.115,286800000.0
2008-04-01 01:28:00,91.115,91.115,91.095,91.105,311800000.0
2008-04-01 01:29:00,91.105,91.105,91.095,91.1,192500000.0
2008-04-01 01:30:00,91.1,91.1,91.1,91.1,168000000.0
2008-04-01 01:31:00,91.1,91.105,91.1,91.105,134200000.0
2008-04-01 01:32:00,91.105,91.105,91.085,91.085,440800000.0
2008-04-01 01:33:00,91.085,91.095,91.075,91.085,581500000.0
2008-04-01 01:34:00,91.085,91.085,91.065,91.075,355100000.0
2008-04-01 01:35:00,91.075,91.075,91.06,91.07,144900000.0
2008-04-01 01:36:00,91.07,91.085,91.06,91.085,194100000.0
2008-04-01 01:37:00,91.085,91.095,91.06,91.06,240900000.0
2008-04-01 01:38:00,91.06,91.075,91.06,91.07,347000000.0
2008-04-01 01:39:00,91.07,91.085,91.06,91.085,225400000.0
2008-04-01 01:40:00,91.085,91.085,91.055,91.055,331400000.0
2008-04-01 01:41:00,91.055,91.055,91.025,91.035,256200000.0
2008-04-01 01:42:00,91.035,91.05,91.035,91.045,354600000.0
2008-04-01 01:43:00,91.045,91.055,91.035,91.035,509800000.0
2008-04-01 01:44:00,91.035,91.035,91.025,91.025,297100000.0
2008-04-01 01:45:00,91.025,91.035,90.985,91.005,383200000.0
2008-04-01 01:46:00,90.995,91.025,90.995,91.025,473600000.0
2008-04-01 01:47:00,91.025,91.03,90.995,91.005,283700000.0
2008-04-01 01:48:00,91.005,91.005,90.985,90.985,278700000.0
2008-04-01 01:49:00,90.985,90.995,90.955,90.955,696300000.0
2008-04-01 01:50:00,90.955,91.045,90.9,90.905,574100000.0
2008-04-01 01:51:00,90.905,90.94,90.895,90.905,271900000.0
2008-04-01 01:52:00,90.905,90.915,90.875,90.905,465500000.0
2008-04-01 01:53:00,90.905,90.945,90.905,90.945,279200000.0
2008-04-01 01:54:00,90.945,90.98,90.945,90.96,317100000.0
2008-04-01 01:55:00,90.96,90.985,90.925,90.985,313600000.0
2008-04-01 01:56:00,90.985,90.985,90.955,90.975,572600000.0
2008-04-01 01:57:00,90.975,90.985,90.965,90.975,632600000.0
2008-04-01 01:58:00,90.975,91.02,90.975,91.015,289800000.0
2008-04-01 01:59:00,91.015,91.02,91.005,91.015,353700000.0
2008-04-01 02:00:00,91.015,91.02,90.995,91.005,457900000.0
2008-04-01 02:01:00,91.005,91.025,90.99,91.0,216200000.0
2008-04-01 02:02:00,91.0,91.035,91.0,91.015,397600000.0
2008-04-01 02:03:00,91.015,91.06,91.015,91.06,418400000.0
2008-04-01 02:04:00,91.06,91.06,91.035,91.055,253100000.0
2008-04-01 02:05:00,91.065,91.1,91.045,91.05,239200000.0
2008-04-01 02:06:00,91.05,91.07,91.04,91.07,183100000.0
2008-04-01 02:07:00,91.07,91.095,91.065,91.075,424400000.0
2008-04-01 02:08:00,91.075,91.115,91.075,91.11,435600000.0
2008-04-01 02:09:00,91.11,91.125,91.08,91.085,177600000.0
2008-04-01 02:10:00,91.085,91.11,91.08,91.09,181000000.0
2008-04-01 02:11:00,91.09,91.105,91.08,91.1,207200000.0
2008-04-01 02:12:00,91.1,91.145,91.095,91.12,174000000.0
2008-04-01 02:13:00,91.12,91.13,91.115,91.115,253900000.0
2008-04-01 02:14:00,91.115,91.115,91.075,91.095,276200000.0
2008-04-01 02:15:00,91.095,91.115,91.085,91.11,367200000.0
2008-04-01 02:16:00,91.11,91.125,91.11,91.12,167200000.0
2008-04-01 02:17:00,91.12,91.145,91.12,91.145,218400000.0
2008-04-01 02:18:00,91.145,91.175,91.135,91.165,214900000.0
2008-04-01 02:19:00,91.165,91.18,91.165,91.175,188900000.0
2008-04-01 02:20:00,91.175,91.19,91.165,91.175,147400000.0
2008-04-01 02:21:00,91.175,91.18,91.15,91.155,170500000.0
2008-04-01 02:22:00,91.155,91.165,91.145,91.155,182800000.0
2008-04-01 02:23:00,91.155,91.17,91.155,91.16,201500000.0
2008-04-01 02:24:00,91.16,91.195,91.16,91.18,119600000.0
2008-04-01 02:25:00,91.18,91.185,91.145,91.155,287100000.0
2008-04-01 02:26:00,91.155,91.165,91.13,91.155,466500000.0
2008-04-01 02:27:00,91.155,91.185,91.15,91.155,364300000.0
2008-04-01 02:28:00,91.155,91.165,91.155,91.165,368900000.0
2008-04-01 02:29:00,91.165,91.205,91.165,91.19,468200000.0
2008-04-01 02:30:00,91.19,91.195,91.16,91.16,537600000.0
2008-04-01 02:31:00,91.16,91.165,91.145,91.155,196400000.0
2008-04-01 02:32:00,91.155,91.175,91.135,91.145,204700000.0
2008-04-01 02:33:00,91.145,91.145,91.105,91.12,438200000.0
2008-04-01 02:34:00,91.12,91.135,91.12,91.13,305800000.0
2008-04-01 02:35:00,91.13,91.14,91.125,91.135,182800000.0
2008-04-01 02:36:00,91.135,91.145,91.125,91.14,192000000.0
2008-04-01 02:37:00,91.14,91.145,91.14,91.145,297200000.0
2008-04-01 02:38:00,91.145,91.15,91.095,91.095,330800000.0
2008-04-01 02:39:00,91.095,91.095,91.055,91.055,499400000.0
2008-04-01 02:40:00,91.055,91.055,91.03,91.035,365800000.0
2008-04-01 02:41:00,91.035,91.065,91.015,91.065,447600000.0
2008-04-01 02:42:00,91.065,91.085,91.06,91.075,320900000.0
2008-04-01 02:43:00,91.075,91.095,91.055,91.055,505100000.0
2008-04-01 02:44:00,91.055,91.11,91.055,91.105,443800000.0
2008-04-01 02:45:00,91.1,91.115,91.065,91.075,369000000.0
2008-04-01 02:46:00,91.075,91.095,91.06,91.095,626700000.0
2008-04-01 02:47:00,91.095,91.105,91.055,91.065,525500000.0
2008-04-01 02:48:00,91.065,91.09,91.055,91.08,235700000.0
2008-04-01 02:49:00,91.08,91.09,91.04,91.06,362100000.0
2008-04-01 02:50:00,91.06,91.1,91.06,91.085,495200000.0
2008-04-01 02:51:00,91.085,91.095,91.06,91.08,307400000.0
2008-04-01 02:52:00,91.085,91.165,91.075,91.145,699200000.0
2008-04-01 02:53:00,91.145,91.145,91.095,91.125,460000000.0
2008-04-01 02:54:00,91.125,91.145,91.115,91.115,360200000.0
2008-04-01 02:55:00,91.115,91.13,91.1,91.125,387200000.0
2008-04-01 02:56:00,91.125,91.14,91.115,91.125,457500000.0
2008-04-01 02:57:00,91.125,91.135,91.12,91.125,672700000.0
2008-04-01 02:58:00,91.125,91.14,91.125,91.13,243400000.0
2008-04-01 02:59:00,91.13,91.145,91.12,91.125,208700000.0
2008-04-01 03:00:00,91.12,91.15,91.095,91.125,216000000.0
2008-04-01 03:01:00,91.125,91.155,91.095,91.12,378900000.0
2008-04-01 03:02:00,91.12,91.135,91.12,91.125,469900000.0
2008-04-01 03:03:00,91.12,91.16,91.12,91.155,278400000.0
2008-04-01 03:04:00,91.155,91.195,91.155,91.175,368600000.0
2008-04-01 03:05:00,91.175,91.19,91.165,91.185,311100000.0
2008-04-01 03:06:00,91.185,91.185,91.16,91.165,275700000.0
2008-04-01 03:07:00,91.165,91.175,91.135,91.155,419000000.0
2008-04-01 03:08:00,91.155,91.165,91.135,91.14,428400000.0
2008-04-01 03:09:00,91.14,91.14,91.12,91.125,316100000.0
2008-04-01 03:10:00,91.125,91.165,91.125,91.165,497100000.0
2008-04-01 03:11:00,91.165,91.175,91.155,91.165,469100000.0
2008-04-01 03:12:00,91.165,91.175,91.16,91.175,447500000.0
2008-04-01 03:13:00,91.175,91.18,91.145,91.16,247700000.0
2008-04-01 03:14:00,91.16,91.16,91.15,91.155,199700000.0
2008-04-01 03:15:00,91.155,91.165,91.15,91.155,632100000.0
2008-04-01 03:16:00,91.155,91.185,91.155,91.185,214800000.0
2008-04-01 03:17:00,91.185,91.195,91.18,91.18,337700000.0
2008-04-01 03:18:00,91.18,91.195,91.17,91.185,628700000.0
2008-04-01 03:19:00,91.185,91.195,91.145,91.175,502900000.0
2008-04-01 03:20:00,91.175,91.215,91.175,91.175,520900000.0
2008-04-01 03:21:00,91.175,91.215,91.175,91.19,162900000.0
2008-04-01 03:22:00,91.19,91.22,91.19,91.21,158000000.0
2008-04-01 03:23:00,91.21,91.215,91.19,91.19,249900000.0
2008-04-01 03:24:00,91.19,91.195,91.165,91.175,486300000.0
2008-04-01 03:25:00,91.175,91.205,91.17,91.2,421600000.0
2008-04-01 03:26:00,91.2,91.215,91.19,91.205,522400000.0
2008-04-01 03:27:00,91.205,91.225,91.2,91.215,440500000.0
2008-04-01 03:28:00,91.215,91.245,91.215,91.235,229000000.0
2008-04-01 03:29:00,91.235,91.235,91.22,91.22,184900000.0
2008-04-01 03:30:00,91.225,91.25,91.22,91.25,175200000.0
2008-04-01 03:31:00,91.25,91.265,91.245,91.255,266400000.0
2008-04-01 03:32:00,91.255,91.27,91.25,91.25,239200000.0
2008-04-01 03:33:00,91.25,91.26,91.245,91.26,197100000.0
2008-04-01 03:34:00,91.26,91.27,91.25,91.265,161600000.0
2008-04-01 03:35:00,91.265,91.295,91.255,91.285,154500000.0
2008-04-01 03:36:00,91.285,91.305,91.27,91.29,224300000.0
2008-04-01 03:37:00,91.29,91.305,91.28,91.285,274500000.0
2008-04-01 03:38:00,91.285,91.31,91.285,91.3,232500000.0
2008-04-01 03:39:00,91.3,91.32,91.29,91.305,157100000.0
2008-04-01 03:40:00,91.305,91.32,91.3,91.31,196500000.0
2008-04-01 03:41:00,91.31,91.375,91.31,91.36,225100000.0
2008-04-01 03:42:00,91.365,91.365,91.31,91.33,269600000.0
2008-04-01 03:43:00,91.33,91.34,91.32,91.34,218800000.0
2008-04-01 03:44:00,91.34,91.385,91.34,91.375,185600000.0
2008-04-01 03:45:00,91.375,91.385,91.365,91.375,382500000.0
2008-04-01 03:46:00,91.375,91.385,91.365,91.38,307200000.0
2008-04-01 03:47:00,91.37,91.395,91.37,91.38,242400000.0
2008-04-01 03:48:00,91.38,91.405,91.38,91.39,264000000.0
2008-04-01 03:49:00,91.39,91.395,91.355,91.36,220000000.0
2008-04-01 03:50:00,91.36,91.365,91.35,91.355,176800000.0
2008-04-01 03:51:00,91.355,91.355,91.33,91.335,204800000.0
2008-04-01 03:52:00,91.335,91.365,91.335,91.34,249600000.0
2008-04-01 03:53:00,91.34,91.375,91.34,91.37,224000000.0
2008-04-01 03:54:00,91.37,91.37,91.345,91.345,244000000.0
2008-04-01 03:55:00,91.345,91.345,91.325,91.33,316000000.0
2008-04-01 03:56:00,91.33,91.35,91.33,91.35,221600000.0
2008-04-01 03:57:00,91.35,91.37,91.345,91.37,268800000.0
2008-04-01 03:58:00,91.37,91.37,91.345,91.355,188000000.0
2008-04-01 03:59:00,91.355,91.355,91.335,91.335,373600000.0
2008-04-01 04:00:00,91.335,91.35,91.33,91.335,528000000.0
2008-04-01 04:01:00,91.335,91.345,91.325,91.33,583800000.0
2008-04-01 04:02:00,91.33,91.34,91.32,91.335,271800000.0
2008-04-01 04:03:00,91.335,91.36,91.33,91.345,311800000.0
2008-04-01 04:04:00,91.345,91.355,91.335,91.335,1051100000.0
2008-04-01 04:05:00,91.335,91.335,91.325,91.325,648200000.0
2008-04-01 04:06:00,91.325,91.325,91.31,91.315,703100000.0
2008-04-01 04:07:00,91.315,91.325,91.315,91.32,444800000.0
2008-04-01 04:08:00,91.32,91.355,91.315,91.345,531600000.0
2008-04-01 04:09:00,91.345,91.35,91.335,91.345,783200000.0
2008-04-01 04:10:00,91.345,91.375,91.345,91.375,635300000.0
2008-04-01 04:11:00,91.375,91.385,91.37,91.385,888100000.0
2008-04-01 04:12:00,91.385,91.385,91.38,91.38,607100000.0
2008-04-01 04:13:00,91.38,91.4,91.375,91.385,321500000.0
2008-04-01 04:14:00,91.385,91.385,91.365,91.365,377600000.0
2008-04-01 04:15:00,91.365,91.375,91.35,91.35,382400000.0
2008-04-01 04:16:00,91.35,91.35,91.335,91.335,300200000.0
2008-04-01 04:17:00,91.335,91.335,91.335,91.335,294000000.0
2008-04-01 04:18:00,91.335,91.355,91.33,91.34,141400000.0
2008-04-01 04:19:00,91.345,91.365,91.345,91.365,142300000.0
2008-04-01 04:20:00,91.365,91.375,91.34,91.35,138700000.0
2008-04-01 04:21:00,91.35,91.365,91.335,91.335,353300000.0
2008-04-01 04:22:00,91.335,91.355,91.335,91.355,712800000.0
2008-04-01 04:23:00,91.355,91.355,91.35,91.35,163300000.0
2008-04-01 04:24:00,91.35,91.355,91.345,91.345,336400000.0
2008-04-01 04:25:00,91.345,91.36,91.34,91.355,237800000.0
2008-04-01 04:26:00,91.355,91.375,91.335,91.345,363500000.0
2008-04-01 04:27:00,91.345,91.36,91.345,91.355,604400000.0
2008-04-01 04:28:00,91.355,91.365,91.345,91.36,119200000.0
2008-04-01 04:29:00,91.36,91.37,91.355,91.37,231300000.0
2008-04-01 04:30:00,91.37,91.375,91.36,91.375,283700000.0
2008-04-01 04:31:00,91.375,91.375,91.365,91.365,1044200000.0
2008-04-01 04:32:00,91.365,91.375,91.365,91.375,1088900000.0
2008-04-01 04:33:00,91.375,91.385,91.375,91.385,299200000.0
2008-04-01 04:34:00,91.385,91.385,91.38,91.385,644000000.0
2008-04-01 04:35:00,91.385,91.395,91.375,91.385,483400000.0
2008-04-01 04:36:00,91.385,91.385,91.375,91.38,348200000.0
2008-04-01 04:37:00,91.38,91.395,91.38,91.395,374400000.0
2008-04-01 04:38:00,91.395,91.395,91.385,91.385,284800000.0
2008-04-01 04:39:00,91.385,91.39,91.385,91.39,261600000.0
2008-04-01 04:40:00,91.39,91.405,91.39,91.395,374400000.0
2008-04-01 04:41:00,91.395,91.41,91.39,91.395,680300000.0
2008-04-01 04:42:00,91.395,91.41,91.395,91.41,452000000.0
2008-04-01 04:43:00,91.41,91.43,91.405,91.415,257300000.0
2008-04-01 04:44:00,91.415,91.425,91.4,91.415,688700000.0
2008-04-01 04:45:00,91.415,91.425,91.41,91.415,617900000.0
2008-04-01 04:46:00,91.415,91.415,91.415,91.415,670400000.0
2008-04-01 04:47:00,91.415,91.415,91.405,91.405,572000000.0
2008-04-01 04:48:00,91.405,91.415,91.39,91.415,1023900000.0
2008-04-01 04:49:00,91.415,91.44,91.415,91.435,575000000.0
2008-04-01 04:50:00,91.435,91.445,91.42,91.425,624100000.0
2008-04-01 04:51:00,91.425,91.425,91.415,91.415,991200000.0
2008-04-01 04:52:00,91.415,91.42,91.415,91.415,337600000.0
2008-04-01 04:53:00,91.415,91.42,91.415,91.42,200800000.0
2008-04-01 04:54:00,91.42,91.425,91.41,91.425,1062400000.0
2008-04-01 04:55:00,91.425,91.43,91.415,91.415,272800000.0
2008-04-01 04:56:00,91.415,91.425,91.415,91.42,182400000.0
2008-04-01 04:57:00,91.42,91.435,91.42,91.425,183200000.0
2008-04-01 04:58:00,91.435,91.435,91.41,91.425,461600000.0
2008-04-01 04:59:00,91.425,91.43,91.405,91.405,799300000.0
2008-04-01 05:00:00,91.405,91.45,91.405,91.445,735700000.0
2008-04-01 05:01:00,91.435,91.45,91.435,91.445,655200000.0
2008-04-01 05:02:00,91.445,91.45,91.445,91.45,300800000.0
2008-04-01 05:03:00,91.45,91.45,91.415,91.415,225700000.0
2008-04-01 05:04:00,91.415,91.435,91.41,91.435,325200000.0
2008-04-01 05:05:00,91.435,91.445,91.435,91.445,366400000.0
2008-04-01 05:06:00,91.445,91.455,91.435,91.44,665800000.0
2008-04-01 05:07:00,91.44,91.465,91.43,91.455,630300000.0
2008-04-01 05:08:00,91.455,91.465,91.43,91.445,466400000.0
2008-04-01 05:09:00,91.445,91.445,91.425,91.425,310500000.0
2008-04-01 05:10:00,91.425,91.425,91.415,91.425,267100000.0
2008-04-01 05:11:00,91.425,91.43,91.415,91.415,165900000.0
2008-04-01 05:12:00,91.415,91.415,91.4,91.41,202400000.0
2008-04-01 05:13:00,91.41,91.42,91.405,91.405,200800000.0
2008-04-01 05:14:00,91.405,91.435,91.405,91.415,962200000.0
2008-04-01 05:15:00,91.415,91.42,91.41,91.415,253600000.0
2008-04-01 05:16:00,91.415,91.415,91.405,91.41,179200000.0
2008-04-01 05:17:00,91.41,91.41,91.4,91.41,187200000.0
2008-04-01 05:18:00,91.41,91.415,91.405,91.41,382400000.0
2008-04-01 05:19:00,91.41,91.435,91.405,91.42,167900000.0
2008-04-01 05:20:00,91.42,91.42,91.41,91.41,171400000.0
2008-04-01 05:21:00,91.41,91.415,91.395,91.405,296900000.0
2008-04-01 05:22:00,91.405,91.405,91.395,91.4,416000000.0
2008-04-01 05:23:00,91.4,91.405,91.395,91.4,167200000.0
2008-04-01 05:24:00,91.4,91.405,91.365,91.37,169600000.0
2008-04-01 05:25:00,91.37,91.38,91.36,91.365,171200000.0
2008-04-01 05:26:00,91.365,91.37,91.35,91.37,241600000.0
2008-04-01 05:27:00,91.37,91.385,91.37,91.38,168600000.0
2008-04-01 05:28:00,91.38,91.38,91.355,91.36,176000000.0
2008-04-01 05:29:00,91.36,91.36,91.305,91.335,396499999.0
2008-04-01 05:30:00,91.335,91.345,91.18,91.2,715199980.0
2008-04-01 05:31:00,91.2,91.215,91.16,91.195,270700000.0
2008-04-01 05:32:00,91.195,91.205,91.06,91.08,172400000.0
2008-04-01 05:33:00,91.08,91.145,91.06,91.125,289700000.0
2008-04-01 05:34:00,91.13,91.135,91.075,91.135,168000000.0
2008-04-01 05:35:00,91.135,91.185,91.08,91.115,197600000.0
2008-04-01 05:36:00,91.115,91.14,91.1,91.125,310200000.0
2008-04-01 05:37:00,91.125,91.13,91.085,91.1,256900000.0
2008-04-01 05:38:00,91.1,91.13,91.1,91.11,219300000.0
2008-04-01 05:39:00,91.11,91.11,91.035,91.04,321100000.0
2008-04-01 05:40:00,91.04,91.05,90.975,90.985,372900000.0
2008-04-01 05:41:00,90.985,91.095,90.985,91.075,548300000.0
2008-04-01 05:42:00,91.075,91.1,91.075,91.095,574900000.0
2008-04-01 05:43:00,91.095,91.15,91.095,91.115,576200000.0
2008-04-01 05:44:00,91.125,91.135,91.115,91.125,474600000.0
2008-04-01 05:45:00,91.125,91.125,91.08,91.095,519600000.0
2008-04-01 05:46:00,91.095,91.095,91.015,91.03,320400000.0
2008-04-01 05:47:00,91.03,91.045,91.01,91.015,490500000.0
2008-04-01 05:48:00,91.015,91.035,91.015,91.015,962700000.0
2008-04-01 05:49:00,91.015,91.025,91.0,91.005,972800000.0
2008-04-01 05:50:00,91.005,91.015,90.99,91.015,498400000.0
2008-04-01 05:51:00,91.015,91.02,91.01,91.015,636000000.0
2008-04-01 05:52:00,91.015,91.04,91.01,91.015,312100000.0
2008-04-01 05:53:00,91.015,91.015,91.005,91.015,747500000.0
2008-04-01 05:54:00,91.015,91.045,91.0,91.035,427400000.0
2008-04-01 05:55:00,91.035,91.045,91.025,91.035,400900000.0
2008-04-01 05:56:00,91.035,91.035,91.005,91.015,583100000.0
2008-04-01 05:57:00,91.015,91.025,91.015,91.025,1035500000.0
2008-04-01 05:58:00,91.025,91.025,91.005,91.015,1044800000.0
2008-04-01 05:59:00,91.015,91.015,90.995,90.995,779200000.0
2008-04-01 06:00:00,90.995,91.005,90.955,90.975,809700000.0
2008-04-01 06:01:00,90.965,90.985,90.935,90.94,591200000.0
2008-04-01 06:02:00,90.94,90.945,90.905,90.915,541800000.0
2008-04-01 06:03:00,90.915,90.925,90.905,90.915,658500000.0
2008-04-01 06:04:00,90.915,90.93,90.905,90.915,675500000.0
2008-04-01 06:05:00,90.915,90.925,90.905,90.92,407700000.0
2008-04-01 06:06:00,90.92,90.94,90.92,90.93,187000000.0
2008-04-01 06:07:00,90.93,90.965,90.925,90.945,206300000.0
2008-04-01 06:08:00,90.945,90.955,90.945,90.955,141200000.0
2008-04-01 06:09:00,90.935,90.96,90.935,90.96,310400000.0
2008-04-01 06:10:00,90.96,90.965,90.96,90.965,236700000.0
2008-04-01 06:11:00,90.965,90.975,90.96,90.96,214700000.0
2008-04-01 06:12:00,90.96,91.015,90.96,91.015,175800000.0
2008-04-01 06:13:00,91.015,91.035,91.005,91.025,311000000.0
2008-04-01 06:14:00,91.025,91.025,91.005,91.015,177600000.0
2008-04-01 06:15:00,91.015,91.015,90.995,90.995,212500000.0
2008-04-01 06:16:00,90.995,91.005,90.995,91.0,176200000.0
2008-04-01 06:17:00,91.0,91.005,90.985,90.995,416500000.0
2008-04-01 06:18:00,90.995,90.995,90.975,90.98,692000000.0
2008-04-01 06:19:00,90.98,90.98,90.97,90.97,251900000.0
2008-04-01 06:20:00,90.97,90.985,90.97,90.985,184100000.0
2008-04-01 06:21:00,90.985,90.995,90.985,90.995,180900000.0
2008-04-01 06:22:00,90.995,91.0,90.98,90.985,488200000.0
2008-04-01 06:23:00,90.985,90.99,90.975,90.975,494300000.0
2008-04-01 06:24:00,90.975,90.985,90.945,90.955,361400000.0
2008-04-01 06:25:00,90.955,90.955,90.915,90.955,196400000.0
2008-04-01 06:26:00,90.955,90.96,90.95,90.95,176000000.0
2008-04-01 06:27:00,90.95,90.96,90.945,90.955,451200000.0
2008-04-01 06:28:00,90.955,90.97,90.955,90.97,203200000.0
2008-04-01 06:29:00,90.97,90.975,90.97,90.975,178400000.0
2008-04-01 06:30:00,90.975,90.995,90.975,90.975,187900000.0
2008-04-01 06:31:00,90.975,90.975,90.96,90.975,255000000.0
2008-04-01 06:32:00,90.975,90.975,90.955,90.955,400400000.0
2008-04-01 06:33:00,90.955,90.965,90.915,90.925,745600000.0
2008-04-01 06:34:00,90.925,90.945,90.925,90.925,797600000.0
2008-04-01 06:35:00,90.925,90.93,90.925,90.93,351200000.0
2008-04-01 06:36:00,90.93,91.005,90.92,91.005,691100000.0
2008-04-01 06:37:00,91.005,91.04,91.0,91.04,284000000.0
2008-04-01 06:38:00,91.04,91.055,91.01,91.055,313600000.0
2008-04-01 06:39:00,91.055,91.06,91.045,91.06,406400000.0
2008-04-01 06:40:00,91.065,91.065,91.04,91.04,157600000.0
2008-04-01 06:41:00,91.04,91.06,91.015,91.05,191200000.0
2008-04-01 06:42:00,91.05,91.055,91.05,91.055,302400000.0
2008-04-01 06:43:00,91.055,91.065,91.015,91.035,401800000.0
2008-04-01 06:44:00,91.035,91.045,91.035,91.04,337600000.0
2008-04-01 06:45:00,91.04,91.045,91.03,91.035,224200000.0
2008-04-01 06:46:00,91.035,91.045,91.025,91.03,403200000.0
2008-04-01 06:47:00,91.03,91.04,91.03,91.035,556800000.0
2008-04-01 06:48:00,91.035,91.04,91.03,91.04,370400000.0
2008-04-01 06:49:00,91.04,91.06,91.04,91.055,210400000.0
2008-04-01 06:50:00,91.055,91.075,91.055,91.075,175200000.0
2008-04-01 06:51:00,91.075,91.115,91.065,91.115,173600000.0
2008-04-01 06:52:00,91.115,91.115,91.09,91.095,176800000.0
2008-04-01 06:53:00,91.095,91.105,91.09,91.09,176000000.0
2008-04-01 06:54:00,91.09,91.09,91.04,91.04,200400000.0
2008-04-01 06:55:00,91.04,91.04,91.025,91.025,547200000.0
2008-04-01 06:56:00,91.025,91.025,91.01,91.01,180900000.0
2008-04-01 06:57:00,91.01,91.01,90.965,90.975,242500000.0
2008-04-01 06:58:00,90.975,91.015,90.97,91.015,417300000.0
2008-04-01 06:59:00,91.015,91.015,90.98,90.98,265100000.0
2008-04-01 07:00:00,90.98,90.995,90.965,90.995,166100000.0
2008-04-01 07:01:00,90.995,91.035,90.995,91.035,219400000.0
2008-04-01 07:02:00,91.035,91.04,90.97,90.99,344100000.0
2008-04-01 07:03:00,90.99,90.995,90.915,90.93,318500000.0
2008-04-01 07:04:00,90.93,90.945,90.885,90.895,311200000.0
2008-04-01 07:05:00,90.895,90.915,90.835,90.845,455200000.0
2008-04-01 07:06:00,90.845,90.865,90.83,90.835,584200000.0
2008-04-01 07:07:00,90.835,90.865,90.825,90.855,508200000.0
2008-04-01 07:08:00,90.845,90.855,90.795,90.825,586900000.0
2008-04-01 07:09:00,90.825,90.835,90.795,90.815,588900000.0
2008-04-01 07:10:00,90.815,90.82,90.79,90.79,629600000.0
2008-04-01 07:11:00,90.79,90.825,90.775,90.805,685000000.0
2008-04-01 07:12:00,90.805,90.825,90.795,90.805,704000000.0
2008-04-01 07:13:00,90.805,90.805,90.745,90.78,410400000.0
2008-04-01 07:14:00,90.79,90.8,90.74,90.77,233600000.0
2008-04-01 07:15:00,90.77,90.8,90.765,90.8,253600000.0
2008-04-01 07:16:00,90.8,90.815,90.8,90.815,608000000.0
2008-04-01 07:17:00,90.815,90.855,90.815,90.855,668000000.0
2008-04-01 07:18:00,90.855,90.855,90.81,90.815,209600000.0
2008-04-01 07:19:00,90.815,90.82,90.77,90.78,210300000.0
2008-04-01 07:20:00,90.78,90.805,90.765,90.78,311900000.0
2008-04-01 07:21:00,90.78,90.79,90.765,90.765,352700000.0
2008-04-01 07:22:00,90.765,90.785,90.745,90.755,419300000.0
2008-04-01 07:23:00,90.755,90.765,90.74,90.755,458500000.0
2008-04-01 07:24:00,90.755,90.755,90.735,90.745,569400000.0
2008-04-01 07:25:00,90.755,90.785,90.75,90.755,535400000.0
2008-04-01 07:26:00,90.755,90.775,90.735,90.77,787600000.0
2008-04-01 07:27:00,90.77,90.775,90.76,90.765,179300000.0
2008-04-01 07:28:00,90.78,90.78,90.76,90.77,197100000.0
2008-04-01 07:29:00,90.77,90.775,90.735,90.765,136300000.0
2008-04-01 07:30:00,90.765,90.79,90.755,90.755,225800000.0
2008-04-01 07:31:00,90.755,90.78,90.755,90.78,323000000.0
2008-04-01 07:32:00,90.785,90.825,90.78,90.81,132100000.0
2008-04-01 07:33:00,90.805,90.805,90.765,90.775,313100000.0
2008-04-01 07:34:00,90.765,90.77,90.72,90.74,350200000.0
2008-04-01 07:35:00,90.74,90.74,90.715,90.715,289100000.0
2008-04-01 07:36:00,90.715,90.73,90.66,90.69,250700000.0
2008-04-01 07:37:00,90.7,90.76,90.695,90.755,249700000.0
2008-04-01 07:38:00,90.76,90.78,90.755,90.78,182200000.0
2008-04-01 07:39:00,90.78,90.78,90.76,90.76,162400000.0
2008-04-01 07:40:00,90.76,90.775,90.715,90.715,113200000.0
2008-04-01 07:41:00,90.715,90.735,90.705,90.72,166500000.0
2008-04-01 07:42:00,90.72,90.725,90.655,90.67,139600000.0
2008-04-01 07:43:00,90.68,90.735,90.68,90.715,187200000.0
2008-04-01 07:44:00,90.715,90.785,90.715,90.785,98000000.0
2008-04-01 07:45:00,90.785,90.79,90.77,90.79,43400000.0
2008-04-01 07:46:00,90.79,90.79,90.765,90.765,45400000.0
2008-04-01 07:47:00,90.765,90.77,90.745,90.765,142600000.0
2008-04-01 07:48:00,90.765,90.795,90.755,90.78,129500000.0
2008-04-01 07:49:00,90.78,90.78,90.715,90.715,119700000.0
2008-04-01 07:50:00,90.715,90.73,90.67,90.675,178100000.0
2008-04-01 07:51:00,90.675,90.705,90.675,90.68,327900000.0
2008-04-01 07:52:00,90.68,90.7,90.68,90.7,251800000.0
2008-04-01 07:53:00,90.7,90.7,90.655,90.655,251300000.0
2008-04-01 07:54:00,90.66,90.685,90.655,90.67,274600000.0
2008-04-01 07:55:00,90.67,90.705,90.66,90.695,243800000.0
2008-04-01 07:56:00,90.695,90.705,90.68,90.69,184100000.0
2008-04-01 07:57:00,90.69,90.69,90.645,90.66,227100000.0
2008-04-01 07:58:00,90.66,90.66,90.605,90.605,358600000.0
2008-04-01 07:59:00,90.605,90.61,90.515,90.515,251100000.0
2008-04-01 08:00:00,90.525,90.625,90.525,90.615,184000000.0
2008-04-01 08:01:00,90.615,90.71,90.605,90.675,243500000.0
2008-04-01 08:02:00,90.675,90.73,90.65,90.72,106800000.0
2008-04-01 08:03:00,90.72,90.72,90.69,90.715,386300000.0
2008-04-01 08:04:00,90.715,90.735,90.705,90.72,171700000.0
2008-04-01 08:05:00,90.72,90.755,90.715,90.725,110900000.0
2008-04-01 08:06:00,90.73,90.735,90.67,90.69,213100000.0
2008-04-01 08:07:00,90.69,90.695,90.665,90.67,75800000.0
2008-04-01 08:08:00,90.67,90.7,90.67,90.69,102200000.0
2008-04-01 08:09:00,90.69,90.72,90.69,90.715,279600000.0
2008-04-01 08:10:00,90.71,90.735,90.71,90.73,322700000.0
2008-04-01 08:11:00,90.73,90.735,90.685,90.685,182200000.0
2008-04-01 08:12:00,90.685,90.695,90.66,90.68,150000000.0
2008-04-01 08:13:00,90.68,90.705,90.67,90.695,129000000.0
2008-04-01 08:14:00,90.695,90.695,90.68,90.695,192600000.0
2008-04-01 08:15:00,90.7,90.71,90.69,90.69,108600000.0
2008-04-01 08:16:00,90.69,90.7,90.67,90.67,240000000.0
2008-04-01 08:17:00,90.67,90.67,90.63,90.645,135600000.0
2008-04-01 08:18:00,90.64,90.695,90.63,90.695,153300000.0
2008-04-01 08:19:00,90.695,90.715,90.67,90.71,239100000.0
2008-04-01 08:20:00,90.715,90.815,90.715,90.8,91800000.0
2008-04-01 08:21:00,90.8,90.82,90.775,90.8,53400000.0
2008-04-01 08:22:00,90.8,90.89,90.8,90.84,108400000.0
2008-04-01 08:23:00,90.845,90.89,90.83,90.88,106800000.0
2008-04-01 08:24:00,90.88,90.945,90.855,90.935,94600000.0
2008-04-01 08:25:00,90.93,90.94,90.815,90.845,224600000.0
2008-04-01 08:26:00,90.84,90.86,90.83,90.835,235600000.0
2008-04-01 08:27:00,90.835,90.925,90.825,90.905,176500000.0
2008-04-01 08:28:00,90.905,90.925,90.8,90.805,144900000.0
2008-04-01 08:29:00,90.8,90.845,90.79,90.845,226600000.0
2008-04-01 08:30:00,90.845,90.86,90.83,90.83,215400000.0
2008-04-01 08:31:00,90.83,90.865,90.82,90.83,171400000.0
2008-04-01 08:32:00,90.83,90.85,90.815,90.84,104500000.0
2008-04-01 08:33:00,90.84,90.88,90.785,90.805,117300000.0
2008-04-01 08:34:00,90.805,90.815,90.75,90.755,275700000.0
2008-04-01 08:35:00,90.755,90.765,90.675,90.685,331300000.0
2008-04-01 08:36:00,90.685,90.715,90.66,90.715,426300000.0
2008-04-01 08:37:00,90.72,90.745,90.69,90.695,135600000.0
2008-04-01 08:38:00,90.695,90.75,90.685,90.745,92300000.0
2008-04-01 08:39:00,90.75,90.78,90.725,90.78,64200000.0
2008-04-01 08:40:00,90.785,90.805,90.765,90.79,109000000.0
2008-04-01 08:41:00,90.79,90.795,90.775,90.775,77600000.0
2008-04-01 08:42:00,90.775,90.8,90.77,90.795,125300000.0
2008-04-01 08:43:00,90.795,90.805,90.78,90.795,59200000.0
2008-04-01 08:44:00,90.795,90.81,90.79,90.805,74300000.0
2008-04-01 08:45:00,90.805,90.81,90.79,90.8,121900000.0
2008-04-01 08:46:00,90.8,90.82,90.785,90.805,103800000.0
2008-04-01 08:47:00,90.805,90.835,90.795,90.805,110300000.0
2008-04-01 08:48:00,90.81,90.83,90.805,90.82,115500000.0
2008-04-01 08:49:00,90.82,90.83,90.8,90.82,135400000.0
2008-04-01 08:50:00,90.82,90.825,90.805,90.825,119500000.0
2008-04-01 08:51:00,90.825,90.85,90.8,90.845,113800000.0
2008-04-01 08:52:00,90.845,90.865,90.815,90.82,358400000.0
2008-04-01 08:53:00,90.82,90.83,90.79,90.795,251400000.0
2008-04-01 08:54:00,90.8,90.81,90.77,90.785,338200000.0
2008-04-01 08:55:00,90.785,90.805,90.77,90.785,624000000.0
2008-04-01 08:56:00,90.785,90.785,90.755,90.77,406600000.0
2008-04-01 08:57:00,90.77,90.77,90.7,90.71,184900000.0
2008-04-01 08:58:00,90.705,90.71,90.665,90.705,88000000.0
2008-04-01 08:59:00,90.705,90.775,90.705,90.775,63200000.0
2008-04-01 09:00:00,90.775,90.775,90.7,90.715,89800000.0
2008-04-01 09:01:00,90.71,90.795,90.71,90.78,72600000.0
2008-04-01 09:02:00,90.78,90.795,90.745,90.75,70000000.0
2008-04-01 09:03:00,90.745,90.795,90.745,90.78,128100000.0
2008-04-01 09:04:00,90.78,90.835,90.775,90.785,351500000.0
2008-04-01 09:05:00,90.785,90.86,90.785,90.85,61300000.0
2008-04-01 09:06:00,90.85,90.885,90.84,90.87,209000000.0
2008-04-01 09:07:00,90.87,90.87,90.84,90.84,400200000.0
2008-04-01 09:08:00,90.84,90.875,90.83,90.87,449800000.0
2008-04-01 09:09:00,90.87,90.92,90.86,90.92,489700000.0
2008-04-01 09:10:00,90.92,90.98,90.91,90.93,215900000.0
2008-04-01 09:11:00,90.925,90.925,90.89,90.89,565900000.0
2008-04-01 09:12:00,90.89,91.01,90.885,91.01,303100000.0
2008-04-01 09:13:00,91.01,91.035,90.985,90.985,289600000.0
2008-04-01 09:14:00,90.985,91.005,90.92,90.925,351200000.0
2008-04-01 09:15:00,90.925,90.96,90.925,90.955,261200000.0
2008-04-01 09:16:00,90.955,90.965,90.92,90.955,439200000.0
2008-04-01 09:17:00,90.955,91.01,90.95,90.98,233500000.0
2008-04-01 09:18:00,90.985,90.995,90.92,90.92,308400000.0
2008-04-01 09:19:00,90.92,90.995,90.92,90.995,242700000.0
2008-04-01 09:20:00,90.995,91.045,90.985,91.03,147900000.0
2008-04-01 09:21:00,91.035,91.055,90.98,90.98,210500000.0
2008-04-01 09:22:00,90.98,91.065,90.98,91.04,307400000.0
2008-04-01 09:23:00,91.04,91.065,91.015,91.04,180200000.0
2008-04-01 09:24:00,91.04,91.07,91.025,91.065,561500000.0
2008-04-01 09:25:00,91.065,91.105,91.055,91.095,823100000.0
2008-04-01 09:26:00,91.095,91.115,91.07,91.105,789000000.0
2008-04-01 09:27:00,91.105,91.13,91.07,91.08,370500000.0
2008-04-01 09:28:00,91.09,91.175,91.06,91.15,653500000.0
2008-04-01 09:29:00,91.15,91.155,91.115,91.145,686700000.0
2008-04-01 09:30:00,91.145,91.155,91.105,91.115,828900000.0
2008-04-01 09:31:00,91.115,91.115,91.06,91.115,597200000.0
2008-04-01 09:32:00,91.115,91.115,91.085,91.095,716800000.0
2008-04-01 09:33:00,91.095,91.115,91.085,91.1,723900000.0
2008-04-01 09:34:00,91.105,91.165,91.105,91.14,778700000.0
2008-04-01 09:35:00,91.14,91.175,91.1,91.12,565100000.0
2008-04-01 09:36:00,91.12,91.135,91.025,91.065,973700000.0
2008-04-01 09:37:00,91.065,91.105,91.045,91.08,724900000.0
2008-04-01 09:38:00,91.08,91.09,91.055,91.055,783800000.0
2008-04-01 09:39:00,91.055,91.075,91.025,91.025,744100000.0
2008-04-01 09:40:00,91.02,91.045,90.995,90.995,450400000.0
2008-04-01 09:41:00,90.995,91.02,90.93,90.95,657700000.0
2008-04-01 09:42:00,90.95,90.975,90.94,90.965,546800000.0
2008-04-01 09:43:00,90.965,90.995,90.945,90.95,766600000.0
2008-04-01 09:44:00,90.95,90.955,90.89,90.895,669100000.0
2008-04-01 09:45:00,90.895,90.925,90.885,90.885,853300000.0
2008-04-01 09:46:00,90.885,90.915,90.875,90.905,908900000.0
2008-04-01 09:47:00,90.905,90.955,90.905,90.945,716000000.0
2008-04-01 09:48:00,90.945,90.965,90.935,90.945,698800000.0
2008-04-01 09:49:00,90.945,90.955,90.905,90.935,902100000.0
2008-04-01 09:50:00,90.945,90.955,90.885,90.885,664500000.0
2008-04-01 09:51:00,90.89,90.955,90.89,90.915,603100000.0
2008-04-01 09:52:00,90.915,90.925,90.845,90.875,516400000.0
2008-04-01 09:53:00,90.875,90.885,90.79,90.825,682300000.0
2008-04-01 09:54:00,90.835,90.905,90.835,90.895,685800000.0
2008-04-01 09:55:00,90.895,90.905,90.84,90.875,665500000.0
2008-04-01 09:56:00,90.875,90.88,90.855,90.855,732200000.0
2008-04-01 09:57:00,90.855,90.935,90.855,90.9,661900000.0
2008-04-01 09:58:00,90.9,90.955,90.9,90.935,556100000.0
2008-04-01 09:59:00,90.935,90.965,90.915,90.965,589400000.0
2008-04-01 10:00:00,90.965,90.985,90.965,90.98,827800000.0
2008-04-01 10:01:00,90.98,91.025,90.975,91.005,604600000.0
2008-04-01 10:02:00,91.005,91.025,90.99,91.01,463800000.0
2008-04-01 10:03:00,91.01,91.06,90.985,91.045,482400000.0
2008-04-01 10:04:00,91.045,91.125,91.045,91.125,629300000.0
2008-04-01 10:05:00,91.125,91.17,91.11,91.135,444800000.0
2008-04-01 10:06:00,91.135,91.135,91.025,91.03,516300000.0
2008-04-01 10:07:00,91.03,91.08,91.015,91.075,456200000.0
2008-04-01 10:08:00,91.075,91.12,91.07,91.11,190100000.0
2008-04-01 10:09:00,91.11,91.115,91.05,91.07,216500000.0
2008-04-01 10:10:00,91.07,91.095,91.06,91.09,866900000.0
2008-04-01 10:11:00,91.09,91.115,91.05,91.115,481300000.0
2008-04-01 10:12:00,91.115,91.115,91.065,91.11,192000000.0
2008-04-01 10:13:00,91.11,91.11,91.085,91.095,321500000.0
2008-04-01 10:14:00,91.09,91.115,91.09,91.09,218200000.0
2008-04-01 10:15:00,91.09,91.105,91.075,91.1,464800000.0
2008-04-01 10:16:00,91.1,91.13,91.1,91.11,931000000.0
2008-04-01 10:17:00,91.11,91.11,91.085,91.095,600100000.0
2008-04-01 10:18:00,91.095,91.13,91.095,91.12,272100000.0
2008-04-01 10:19:00,91.125,91.125,91.09,91.09,254200000.0
2008-04-01 10:20:00,91.09,91.1,91.065,91.075,75600000.0
2008-04-01 10:21:00,91.075,91.09,91.075,91.075,204800000.0
2008-04-01 10:22:00,91.08,91.08,91.055,91.065,291400000.0
2008-04-01 10:23:00,91.065,91.07,91.06,91.07,151200000.0
2008-04-01 10:24:00,91.07,91.07,91.04,91.065,171200000.0
2008-04-01 10:25:00,91.06,91.06,91.01,91.015,189800000.0
2008-04-01 10:26:00,91.015,91.035,91.01,91.03,323900000.0
2008-04-01 10:27:00,91.03,91.06,91.02,91.045,322500000.0
2008-04-01 10:28:00,91.045,91.045,91.015,91.025,265400000.0
2008-04-01 10:29:00,91.025,91.05,91.015,91.05,53300000.0
2008-04-01 10:30:00,91.05,91.06,91.02,91.04,107400000.0
2008-04-01 10:31:00,91.035,91.035,91.015,91.025,501800000.0
2008-04-01 10:32:00,91.025,91.035,91.005,91.005,200500000.0
2008-04-01 10:33:00,91.005,91.045,90.995,91.045,83200000.0
2008-04-01 10:34:00,91.045,91.11,91.045,91.09,75500000.0
2008-04-01 10:35:00,91.09,91.095,91.075,91.095,57800000.0
2008-04-01 10:36:00,91.095,91.105,91.08,91.095,116700000.0
2008-04-01 10:37:00,91.095,91.1,91.07,91.08,217600000.0
2008-04-01 10:38:00,91.08,91.135,91.075,91.12,216200000.0
2008-04-01 10:39:00,91.12,91.13,91.115,91.12,46200000.0
2008-04-01 10:40:00,91.12,91.14,91.12,91.13,60100000.0
2008-04-01 10:41:00,91.13,91.17,91.13,91.155,276400000.0
2008-04-01 10:42:00,91.155,91.28,91.15,91.225,218900000.0
2008-04-01 10:43:00,91.225,91.255,91.225,91.245,500800000.0
2008-04-01 10:44:00,91.245,91.255,91.22,91.245,214400000.0
2008-04-01 10:45:00,91.245,91.26,91.235,91.25,131100000.0
2008-04-01 10:46:00,91.25,91.275,91.25,91.265,171800000.0
2008-04-01 10:47:00,91.255,91.26,91.25,91.25,669200000.0
2008-04-01 10:48:00,91.25,91.255,91.235,91.235,450500000.0
2008-04-01 10:49:00,91.235,91.245,91.21,91.21,257800000.0
2008-04-01 10:50:00,91.21,91.215,91.185,91.19,424300000.0
2008-04-01 10:51:00,91.195,91.215,91.19,91.195,585300000.0
2008-04-01 10:52:00,91.195,91.205,91.14,91.14,317700000.0
2008-04-01 10:53:00,91.14,91.145,91.095,91.1,359300000.0
2008-04-01 10:54:00,91.1,91.115,91.085,91.105,328600000.0
2008-04-01 10:55:00,91.105,91.145,91.105,91.13,314800000.0
2008-04-01 10:56:00,91.13,91.13,91.075,91.105,294400000.0
2008-04-01 10:57:00,91.105,91.15,91.1,91.145,266200000.0
2008-04-01 10:58:00,91.145,91.145,91.085,91.1,357800000.0
2008-04-01 10:59:00,91.095,91.115,91.055,91.115,274000000.0
2008-04-01 11:00:00,91.115,91.18,91.095,91.18,334600000.0
2008-04-01 11:01:00,91.175,91.175,91.145,91.145,182300000.0
2008-04-01 11:02:00,91.145,91.15,91.085,91.105,676000000.0
2008-04-01 11:03:00,91.105,91.13,91.09,91.095,406400000.0
2008-04-01 11:04:00,91.095,91.095,91.08,91.09,490500000.0
2008-04-01 11:05:00,91.09,91.1,91.075,91.095,456500000.0
2008-04-01 11:06:00,91.095,91.135,91.095,91.125,320600000.0
2008-04-01 11:07:00,91.125,91.125,91.105,91.125,721300000.0
2008-04-01 11:08:00,91.125,91.135,91.12,91.125,351400000.0
2008-04-01 11:09:00,91.125,91.125,91.105,91.12,251100000.0
2008-04-01 11:10:00,91.115,91.115,91.085,91.085,583200000.0
2008-04-01 11:11:00,91.085,91.095,91.075,91.075,823400000.0
2008-04-01 11:12:00,91.075,91.095,91.065,91.07,255600000.0
2008-04-01 11:13:00,91.07,91.09,91.065,91.085,374100000.0
2008-04-01 11:14:00,91.085,91.095,91.065,91.075,561300000.0
2008-04-01 11:15:00,91.075,91.085,91.065,91.07,1078400000.0
2008-04-01 11:16:00,91.07,91.12,91.07,91.115,213700000.0
2008-04-01 11:17:00,91.115,91.125,91.065,91.065,226800000.0
2008-04-01 11:18:00,91.065,91.075,91.025,91.03,464000000.0
2008-04-01 11:19:00,91.03,91.055,91.03,91.05,234200000.0
2008-04-01 11:20:00,91.05,91.14,91.035,91.14,328700000.0
2008-04-01 11:21:00,91.14,91.14,91.105,91.115,222600000.0
2008-04-01 11:22:00,91.115,91.12,91.065,91.07,432800000.0
2008-04-01 11:23:00,91.075,91.135,91.075,91.135,572900000.0
2008-04-01 11:24:00,91.135,91.15,91.125,91.14,101400000.0
2008-04-01 11:25:00,91.14,91.15,91.14,91.15,97200000.0
2008-04-01 11:26:00,91.145,91.17,91.145,91.16,350500000.0
2008-04-01 11:27:00,91.16,91.16,91.125,91.135,387500000.0
2008-04-01 11:28:00,91.135,91.165,91.135,91.15,175200000.0
2008-04-01 11:29:00,91.15,91.165,91.135,91.15,269200000.0
2008-04-01 11:30:00,91.15,91.215,91.15,91.215,671800000.0
2008-04-01 11:31:00,91.215,91.255,91.185,91.19,709200000.0
2008-04-01 11:32:00,91.19,91.25,91.19,91.24,502700000.0
2008-04-01 11:33:00,91.24,91.265,91.23,91.235,329500000.0
2008-04-01 11:34:00,91.235,91.245,91.235,91.24,488600000.0
2008-04-01 11:35:00,91.24,91.275,91.225,91.25,778600000.0
2008-04-01 11:36:00,91.255,91.3,91.245,91.275,623800000.0
2008-04-01 11:37:00,91.275,91.315,91.275,91.31,757400000.0
2008-04-01 11:38:00,91.31,91.335,91.285,91.325,581600000.0
2008-04-01 11:39:00,91.325,91.345,91.3,91.305,534200000.0
2008-04-01 11:40:00,91.3,91.31,91.27,91.295,980800000.0
2008-04-01 11:41:00,91.295,91.355,91.295,91.345,708000000.0
2008-04-01 11:42:00,91.345,91.345,91.325,91.325,766800000.0
2008-04-01 11:43:00,91.325,91.345,91.325,91.335,927300000.0
2008-04-01 11:44:00,91.335,91.355,91.325,91.335,586700000.0
2008-04-01 11:45:00,91.335,91.335,91.305,91.31,557100000.0
2008-04-01 11:46:00,91.31,91.365,91.31,91.33,421700000.0
2008-04-01 11:47:00,91.33,91.355,91.295,91.305,566200000.0
2008-04-01 11:48:00,91.305,91.325,91.285,91.305,551800000.0
2008-04-01 11:49:00,91.3,91.355,91.295,91.355,481300000.0
2008-04-01 11:50:00,91.355,91.355,91.295,91.3,742700000.0
2008-04-01 11:51:00,91.3,91.31,91.285,91.295,691400000.0
2008-04-01 11:52:00,91.295,91.325,91.295,91.32,655300000.0
2008-04-01 11:53:00,91.32,91.335,91.315,91.325,1268800000.0
2008-04-01 11:54:00,91.325,91.33,91.315,91.325,938400000.0
2008-04-01 11:55:00,91.325,91.325,91.315,91.315,753200000.0
2008-04-01 11:56:00,91.315,91.325,91.29,91.29,382400000.0
2008-04-01 11:57:00,91.295,91.32,91.29,91.315,276800000.0
2008-04-01 11:58:00,91.315,91.315,91.285,91.305,280500000.0
2008-04-01 11:59:00,91.305,91.335,91.275,91.315,621300000.0
2008-04-01 12:00:00,91.315,91.325,91.265,91.295,513300000.0
2008-04-01 12:01:00,91.295,91.325,91.28,91.31,437400000.0
2008-04-01 12:02:00,91.31,91.33,91.3,91.325,189400000.0
2008-04-01 12:03:00,91.325,91.335,91.295,91.335,282900000.0
2008-04-01 12:04:00,91.335,91.34,91.315,91.325,265800000.0
2008-04-01 12:05:00,91.325,91.355,91.3,91.31,179400000.0
2008-04-01 12:06:00,91.305,91.33,91.3,91.325,609200000.0
2008-04-01 12:07:00,91.325,91.325,91.285,91.31,274100000.0
2008-04-01 12:08:00,91.31,91.32,91.305,91.32,120700000.0
2008-04-01 12:09:00,91.32,91.325,91.3,91.325,326200000.0
2008-04-01 12:10:00,91.325,91.33,91.31,91.325,235800000.0
2008-04-01 12:11:00,91.325,91.335,91.305,91.325,741700000.0
2008-04-01 12:12:00,91.325,91.335,91.305,91.335,655900000.0
2008-04-01 12:13:00,91.335,91.345,91.32,91.32,508200000.0
2008-04-01 12:14:00,91.32,91.335,91.315,91.32,287100000.0
2008-04-01 12:15:00,91.31,91.375,91.305,91.355,765700000.0
2008-04-01 12:16:00,91.355,91.4,91.355,91.4,943699998.0
2008-04-01 12:17:00,91.385,91.405,91.37,91.385,641900000.0
2008-04-01 12:18:00,91.395,91.46,91.39,91.455,561400000.0
2008-04-01 12:19:00,91.46,91.46,91.425,91.435,412300000.0
2008-04-01 12:20:00,91.435,91.46,91.425,91.45,509200000.0
2008-04-01 12:21:00,91.45,91.515,91.44,91.515,320200000.0
2008-04-01 12:22:00,91.515,91.52,91.475,91.485,318900000.0
2008-04-01 12:23:00,91.485,91.485,91.455,91.485,299000000.0
2008-04-01 12:24:00,91.485,91.525,91.42,91.465,412600000.0
2008-04-01 12:25:00,91.465,91.515,91.445,91.495,87800000.0
2008-04-01 12:26:00,91.49,91.495,91.42,91.42,75300000.0
2008-04-01 12:27:00,91.425,91.475,91.405,91.455,56200000.0
2008-04-01 12:28:00,91.46,91.48,91.415,91.425,65300000.0
2008-04-01 12:29:00,91.425,91.435,91.385,91.42,151800000.0
2008-04-01 12:30:00,91.42,91.42,91.405,91.415,158500000.0
2008-04-01 12:31:00,91.415,91.42,91.4,91.405,137600000.0
2008-04-01 12:32:00,91.405,91.405,91.36,91.365,158000000.0
2008-04-01 12:33:00,91.365,91.375,91.36,91.365,192300000.0
2008-04-01 12:34:00,91.365,91.365,91.32,91.32,66300000.0
2008-04-01 12:35:00,91.325,91.33,91.31,91.325,63100000.0
2008-04-01 12:36:00,91.325,91.34,91.3,91.315,337800000.0
2008-04-01 12:37:00,91.325,91.38,91.305,91.38,51700000.0
2008-04-01 12:38:00,91.38,91.38,91.335,91.335,43300000.0
2008-04-01 12:39:00,91.335,91.355,91.33,91.345,68100000.0
2008-04-01 12:40:00,91.345,91.385,91.34,91.38,74000000.0
2008-04-01 12:41:00,91.38,91.455,91.38,91.44,51300000.0
2008-04-01 12:42:00,91.435,91.44,91.405,91.42,59500000.0
2008-04-01 12:43:00,91.42,91.435,91.415,91.435,316000000.0
2008-04-01 12:44:00,91.43,91.44,91.42,91.42,155800000.0
2008-04-01 12:45:00,91.42,91.435,91.4,91.42,224700000.0
2008-04-01 12:46:00,91.42,91.455,91.4,91.45,179900000.0
2008-04-01 12:47:00,91.45,91.46,91.435,91.44,202600000.0
2008-04-01 12:48:00,91.44,91.45,91.4,91.445,177200000.0
2008-04-01 12:49:00,91.445,91.445,91.42,91.42,481700000.0
2008-04-01 12:50:00,91.42,91.43,91.345,91.345,68800000.0
2008-04-01 12:51:00,91.345,91.38,91.335,91.38,36400000.0
2008-04-01 12:52:00,91.38,91.395,91.36,91.37,145900000.0
2008-04-01 12:53:00,91.37,91.395,91.355,91.385,90400000.0
2008-04-01 12:54:00,91.385,91.405,91.375,91.405,185600000.0
2008-04-01 12:55:00,91.405,91.41,91.35,91.365,74300000.0
2008-04-01 12:56:00,91.365,91.42,91.355,91.365,44300000.0
2008-04-01 12:57:00,91.365,91.365,91.335,91.335,123900000.0
2008-04-01 12:58:00,91.335,91.355,91.325,91.34,51300000.0
2008-04-01 12:59:00,91.34,91.365,91.315,91.355,55300000.0
2008-04-01 13:00:00,91.355,91.395,91.345,91.365,110100000.0
2008-04-01 13:01:00,91.365,91.405,91.335,91.395,165400000.0
2008-04-01 13:02:00,91.385,91.4,91.29,91.29,169900000.0
2008-04-01 13:03:00,91.29,91.305,91.27,91.3,232100000.0
2008-04-01 13:04:00,91.3,91.31,91.25,91.295,131600000.0
2008-04-01 13:05:00,91.295,91.315,91.265,91.29,271400000.0
2008-04-01 13:06:00,91.285,91.315,91.285,91.31,185100000.0
2008-04-01 13:07:00,91.31,91.33,91.305,91.315,216700000.0
2008-04-01 13:08:00,91.315,91.32,91.285,91.29,213700000.0
2008-04-01 13:09:00,91.29,91.305,91.29,91.305,154600000.0
2008-04-01 13:10:00,91.305,91.34,91.3,91.335,404600000.0
2008-04-01 13:11:00,91.335,91.34,91.315,91.32,251500000.0
2008-04-01 13:12:00,91.33,91.335,91.315,91.325,296800000.0
2008-04-01 13:13:00,91.325,91.365,91.325,91.355,154900000.0
2008-04-01 13:14:00,91.355,91.41,91.355,91.41,105000000.0
2008-04-01 13:15:00,91.41,91.44,91.375,91.385,225500000.0
2008-04-01 13:16:00,91.385,91.41,91.375,91.38,319100000.0
2008-04-01 13:17:00,91.38,91.38,91.34,91.37,89700000.0
2008-04-01 13:18:00,91.365,91.375,91.35,91.355,117000000.0
2008-04-01 13:19:00,91.355,91.4,91.345,91.355,88400000.0
2008-04-01 13:20:00,91.355,91.37,91.315,91.355,47400000.0
2008-04-01 13:21:00,91.36,91.42,91.355,91.385,109500000.0
2008-04-01 13:22:00,91.385,91.385,91.36,91.37,101100000.0
2008-04-01 13:23:00,91.37,91.385,91.36,91.375,49100000.0
2008-04-01 13:24:00,91.375,91.375,91.355,91.37,73000000.0
2008-04-01 13:25:00,91.37,91.405,91.36,91.37,160100000.0
2008-04-01 13:26:00,91.37,91.385,91.34,91.34,123400000.0
2008-04-01 13:27:00,91.34,91.345,91.305,91.315,98000000.0
2008-04-01 13:28:00,91.315,91.325,91.31,91.315,153000000.0
2008-04-01 13:29:00,91.315,91.345,91.315,91.335,402700000.0
2008-04-01 13:30:00,91.335,91.35,91.33,91.335,96400000.0
2008-04-01 13:31:00,91.335,91.345,91.325,91.325,88500000.0
2008-04-01 13:32:00,91.325,91.345,91.325,91.345,50000000.0
2008-04-01 13:33:00,91.345,91.355,91.335,91.355,47500000.0
2008-04-01 13:34:00,91.355,91.355,91.335,91.335,910400000.0
2008-04-01 13:35:00,91.335,91.335,91.325,91.325,886000000.0
2008-04-01 13:36:00,91.325,91.325,91.305,91.315,360100000.0
2008-04-01 13:37:00,91.315,91.315,91.285,91.29,926000000.0
2008-04-01 13:38:00,91.29,91.295,91.275,91.29,879600000.0
2008-04-01 13:39:00,91.29,91.3,91.285,91.295,315800000.0
2008-04-01 13:40:00,91.295,91.315,91.295,91.315,882800000.0
2008-04-01 13:41:00,91.315,91.355,91.315,91.35,357600000.0
2008-04-01 13:42:00,91.355,91.435,91.345,91.395,335900000.0
2008-04-01 13:43:00,91.395,91.405,91.395,91.395,209200000.0
2008-04-01 13:44:00,91.395,91.41,91.35,91.385,412000000.0
2008-04-01 13:45:00,91.385,91.445,91.385,91.41,235900000.0
2008-04-01 13:46:00,91.41,91.41,91.365,91.365,387400000.0
2008-04-01 13:47:00,91.365,91.385,91.35,91.365,250800000.0
2008-04-01 13:48:00,91.365,91.47,91.355,91.46,120900000.0
2008-04-01 13:49:00,91.46,91.525,91.45,91.505,350900000.0
2008-04-01 13:50:00,91.505,91.505,91.415,91.435,256800000.0
2008-04-01 13:51:00,91.435,91.45,91.385,91.41,189600000.0
2008-04-01 13:52:00,91.41,91.48,91.38,91.48,241900000.0
2008-04-01 13:53:00,91.48,91.51,91.475,91.49,271000000.0
2008-04-01 13:54:00,91.49,91.5,91.475,91.495,453900000.0
2008-04-01 13:55:00,91.495,91.515,91.475,91.485,140800000.0
2008-04-01 13:56:00,91.48,91.495,91.42,91.455,115800000.0
2008-04-01 13:57:00,91.445,91.47,91.42,91.46,205500000.0
2008-04-01 13:58:00,91.46,91.56,91.45,91.505,246800000.0
2008-04-01 13:59:00,91.505,91.525,91.495,91.5,231500000.0
2008-04-01 14:00:00,91.5,91.535,91.49,91.53,148900000.0
2008-04-01 14:01:00,91.53,91.55,91.52,91.53,174100000.0
2008-04-01 14:02:00,91.53,91.545,91.515,91.525,865100000.0
2008-04-01 14:03:00,91.525,91.53,91.515,91.525,359300000.0
2008-04-01 14:04:00,91.525,91.535,91.515,91.515,843500000.0
2008-04-01 14:05:00,91.515,91.555,91.515,91.55,431100000.0
2008-04-01 14:06:00,91.545,91.56,91.515,91.54,324300000.0
2008-04-01 14:07:00,91.55,91.615,91.545,91.595,543000000.0
2008-04-01 14:08:00,91.6,91.615,91.575,91.58,368000000.0
2008-04-01 14:09:00,91.58,91.58,91.535,91.565,280300000.0
2008-04-01 14:10:00,91.565,91.575,91.535,91.575,307400000.0
2008-04-01 14:11:00,91.575,91.585,91.545,91.57,305300000.0
2008-04-01 14:12:00,91.57,91.58,91.545,91.555,430700000.0
2008-04-01 14:13:00,91.555,91.565,91.54,91.55,167700000.0
2008-04-01 14:14:00,91.55,91.55,91.485,91.495,247000000.0
2008-04-01 14:15:00,91.5,91.505,91.47,91.47,277800000.0
2008-04-01 14:16:00,91.47,91.505,91.465,91.49,442900000.0
2008-04-01 14:17:00,91.49,91.505,91.455,91.49,459000000.0
2008-04-01 14:18:00,91.49,91.495,91.475,91.48,406900000.0
2008-04-01 14:19:00,91.48,91.525,91.465,91.525,363300000.0
2008-04-01 14:20:00,91.525,91.555,91.52,91.55,353300000.0
2008-04-01 14:21:00,91.55,91.55,91.515,91.525,527500000.0
2008-04-01 14:22:00,91.525,91.54,91.51,91.53,426900000.0
2008-04-01 14:23:00,91.535,91.615,91.525,91.57,267300000.0
2008-04-01 14:24:00,91.57,91.605,91.565,91.58,216500000.0
2008-04-01 14:25:00,91.58,91.645,91.555,91.64,291400000.0
2008-04-01 14:26:00,91.64,91.675,91.635,91.675,359400000.0
2008-04-01 14:27:00,91.675,91.675,91.59,91.605,332600000.0
2008-04-01 14:28:00,91.605,91.63,91.575,91.61,189000000.0
2008-04-01 14:29:00,91.61,91.61,91.59,91.61,115300000.0
2008-04-01 14:30:00,91.61,91.62,91.585,91.61,350000000.0
2008-04-01 14:31:00,91.61,91.705,91.61,91.705,256500000.0
2008-04-01 14:32:00,91.705,91.705,91.68,91.685,299400000.0
2008-04-01 14:33:00,91.68,91.69,91.67,91.69,408500000.0
2008-04-01 14:34:00,91.69,91.695,91.67,91.67,378400000.0
2008-04-01 14:35:00,91.67,91.69,91.665,91.675,335500000.0
2008-04-01 14:36:00,91.675,91.69,91.67,91.68,146300000.0
2008-04-01 14:37:00,91.68,91.695,91.675,91.69,274300000.0
2008-04-01 14:38:00,91.69,91.71,91.66,91.68,496300000.0
2008-04-01 14:39:00,91.68,91.685,91.615,91.615,842500000.0
2008-04-01 14:40:00,91.615,91.635,91.6,91.605,575300000.0
2008-04-01 14:41:00,91.605,91.625,91.605,91.61,350300000.0
2008-04-01 14:42:00,91.61,91.625,91.555,91.565,240100000.0
2008-04-01 14:43:00,91.56,91.58,91.545,91.555,364600000.0
2008-04-01 14:44:00,91.555,91.575,91.555,91.565,185700000.0
2008-04-01 14:45:00,91.565,91.565,91.495,91.51,269800000.0
2008-04-01 14:46:00,91.515,91.515,91.475,91.5,625900000.0
2008-04-01 14:47:00,91.5,91.505,91.485,91.485,587500000.0
2008-04-01 14:48:00,91.475,91.485,91.44,91.475,495500000.0
2008-04-01 14:49:00,91.475,91.485,91.435,91.44,646800000.0
2008-04-01 14:50:00,91.445,91.45,91.395,91.425,363000000.0
2008-04-01 14:51:00,91.425,91.435,91.4,91.415,128800000.0
2008-04-01 14:52:00,91.415,91.43,91.37,91.37,401300000.0
2008-04-01 14:53:00,91.37,91.395,91.37,91.375,531300000.0
2008-04-01 14:54:00,91.375,91.42,91.37,91.39,165800000.0
2008-04-01 14:55:00,91.39,91.5,91.39,91.49,49900000.0
2008-04-01 14:56:00,91.48,91.5,91.455,91.48,75000000.0
2008-04-01 14:57:00,91.48,91.52,91.47,91.52,45100000.0
2008-04-01 14:58:00,91.52,91.54,91.5,91.53,50700000.0
2008-04-01 14:59:00,91.53,91.57,91.49,91.5,73000000.0
2008-04-01 15:00:00,91.5,91.55,91.49,91.54,48400000.0
2008-04-01 15:01:00,91.54,91.56,91.53,91.55,45300000.0
2008-04-01 15:02:00,91.55,91.57,91.545,91.56,70400000.0
2008-04-01 15:03:00,91.56,91.57,91.545,91.56,71200000.0
2008-04-01 15:04:00,91.56,91.59,91.55,91.58,79900000.0
2008-04-01 15:05:00,91.58,91.62,91.58,91.61,56200000.0
2008-04-01 15:06:00,91.61,91.62,91.59,91.6,77200000.0
2008-04-01 15:07:00,91.6,91.63,91.59,91.625,106300000.0
2008-04-01 15:08:00,91.625,91.625,91.57,91.57,92000000.0
2008-04-01 15:09:00,91.57,91.61,91.565,91.59,137000000.0
2008-04-01 15:10:00,91.59,91.64,91.58,91.62,121000000.0
2008-04-01 15:11:00,91.62,91.725,91.61,91.725,76900000.0
2008-04-01 15:12:00,91.73,91.75,91.7,91.71,81300000.0
2008-04-01 15:13:00,91.71,91.77,91.69,91.76,62200000.0
2008-04-01 15:14:00,91.76,91.77,91.7,91.72,63600000.0
2008-04-01 15:15:00,91.72,91.74,91.675,91.675,97300000.0
2008-04-01 15:16:00,91.685,91.71,91.67,91.67,60700000.0
2008-04-01 15:17:00,91.67,91.7,91.67,91.69,88800000.0
2008-04-01 15:18:00,91.69,91.69,91.66,91.68,56600000.0
2008-04-01 15:19:00,91.67,91.68,91.62,91.65,95700000.0
2008-04-01 15:20:00,91.65,91.66,91.62,91.64,81100000.0
2008-04-01 15:21:00,91.64,91.67,91.625,91.66,59100000.0
2008-04-01 15:22:00,91.66,91.69,91.66,91.68,64300000.0
2008-04-01 15:23:00,91.68,91.7,91.68,91.7,119800000.0
2008-04-01 15:24:00,91.7,91.71,91.685,91.71,174300000.0
2008-04-01 15:25:00,91.71,91.72,91.69,91.7,114600000.0
2008-04-01 15:26:00,91.7,91.74,91.7,91.7,92100000.0
2008-04-01 15:27:00,91.7,91.7,91.66,91.68,91900000.0
2008-04-01 15:28:00,91.68,91.72,91.68,91.71,101400000.0
2008-04-01 15:29:00,91.71,91.74,91.69,91.71,81500000.0
2008-04-01 15:30:00,91.71,91.71,91.64,91.68,73800000.0
2008-04-01 15:31:00,91.68,91.73,91.67,91.73,69500000.0
2008-04-01 15:32:00,91.73,91.74,91.7,91.72,88800000.0
2008-04-01 15:33:00,91.72,91.73,91.69,91.71,67400000.0
2008-04-01 15:34:00,91.71,91.76,91.71,91.75,85400000.0
2008-04-01 15:35:00,91.75,91.805,91.74,91.745,139700000.0
2008-04-01 15:36:00,91.745,91.77,91.72,91.72,101800000.0
2008-04-01 15:37:00,91.72,91.78,91.72,91.72,124100000.0
2008-04-01 15:38:00,91.72,91.73,91.66,91.67,87900000.0
2008-04-01 15:39:00,91.67,91.73,91.67,91.7,58200000.0
2008-04-01 15:40:00,91.7,91.7,91.66,91.68,99400000.0
2008-04-01 15:41:00,91.68,91.69,91.645,91.65,78400000.0
2008-04-01 15:42:00,91.64,91.68,91.64,91.66,73400000.0
2008-04-01 15:43:00,91.66,91.67,91.61,91.63,70400000.0
2008-04-01 15:44:00,91.63,91.67,91.63,91.645,49100000.0
2008-04-01 15:45:00,91.645,91.67,91.645,91.66,65700000.0
2008-04-01 15:46:00,91.66,91.71,91.65,91.7,83700000.0
2008-04-01 15:47:00,91.7,91.72,91.67,91.68,63000000.0
2008-04-01 15:48:00,91.68,91.69,91.65,91.67,80300000.0
2008-04-01 15:49:00,91.67,91.73,91.66,91.72,64800000.0
2008-04-01 15:50:00,91.72,91.74,91.7,91.7,84100000.0
2008-04-01 15:51:00,91.7,91.73,91.69,91.73,65900000.0
2008-04-01 15:52:00,91.73,91.75,91.72,91.75,51700000.0
2008-04-01 15:53:00,91.745,91.8,91.73,91.79,62500000.0
2008-04-01 15:54:00,91.79,91.84,91.735,91.74,66700000.0
2008-04-01 15:55:00,91.74,91.75,91.71,91.75,56200000.0
2008-04-01 15:56:00,91.75,91.76,91.735,91.735,93800000.0
2008-04-01 15:57:00,91.74,91.785,91.74,91.77,96200000.0
2008-04-01 15:58:00,91.77,91.815,91.765,91.765,165800000.0
2008-04-01 15:59:00,91.765,91.78,91.73,91.73,191500000.0
2008-04-01 16:00:00,91.92,92.09,91.88,92.09,96600000.0
2008-04-01 16:01:00,92.08,92.16,92.055,92.08,82100000.0
2008-04-01 16:02:00,92.07,92.09,92.0,92.05,75200000.0
2008-04-01 16:03:00,92.03,92.06,92.0,92.05,65100000.0
2008-04-01 16:04:00,92.05,92.13,92.03,92.08,63300000.0
2008-04-01 16:05:00,92.08,92.28,92.07,92.28,57500000.0
2008-04-01 16:06:00,92.29,92.32,92.26,92.28,42900000.0
2008-04-01 16:07:00,92.26,92.29,92.23,92.23,47200000.0
2008-04-01 16:08:00,92.23,92.25,92.185,92.25,87000000.0
2008-04-01 16:09:00,92.25,92.27,92.2,92.2,52700000.0
2008-04-01 16:10:00,92.2,92.2,92.125,92.18,82900000.0
2008-04-01 16:11:00,92.18,92.195,92.06,92.08,68900000.0
2008-04-01 16:12:00,92.08,92.09,92.06,92.07,63400000.0
2008-04-01 16:13:00,92.07,92.08,91.985,92.0,72600000.0
2008-04-01 16:14:00,92.0,92.06,91.99,92.02,93600000.0
2008-04-01 16:15:00,92.02,92.04,91.97,92.0,51100000.0
2008-04-01 16:16:00,92.005,92.01,91.96,91.96,88600000.0
2008-04-01 16:17:00,91.96,92.02,91.96,92.01,50900000.0
2008-04-01 16:18:00,92.01,92.01,91.95,91.98,118500000.0
2008-04-01 16:19:00,91.99,92.03,91.94,92.02,88000000.0
2008-04-01 16:20:00,92.01,92.02,91.94,91.98,60900000.0
2008-04-01 16:21:00,91.98,92.05,91.97,92.03,69200000.0
2008-04-01 16:22:00,92.02,92.04,92.0,92.01,67500000.0
2008-04-01 16:23:00,92.01,92.02,91.98,92.02,71500000.0
2008-04-01 16:24:00,92.02,92.07,92.0,92.06,70000000.0
2008-04-01 16:25:00,92.06,92.165,92.02,92.13,82600000.0
2008-04-01 16:26:00,92.125,92.15,92.09,92.09,77200000.0
2008-04-01 16:27:00,92.09,92.12,92.08,92.1,136400000.0
2008-04-01 16:28:00,92.11,92.11,92.05,92.07,103600000.0
2008-04-01 16:29:00,92.07,92.09,92.03,92.04,145400000.0
2008-04-01 16:30:00,92.04,92.04,91.98,91.98,107100000.0
2008-04-01 16:31:00,91.98,92.01,91.95,91.97,116000000.0
2008-04-01 16:32:00,91.97,92.05,91.97,92.0,169000000.0
2008-04-01 16:33:00,92.01,92.01,91.96,91.97,181300000.0
2008-04-01 16:34:00,91.97,91.97,91.93,91.93,278100000.0
2008-04-01 16:35:00,91.93,92.05,91.93,92.04,72500000.0
2008-04-01 16:36:00,92.04,92.06,91.95,91.98,210900000.0
2008-04-01 16:37:00,91.98,91.99,91.915,91.97,254800000.0
2008-04-01 16:38:00,91.97,92.06,91.97,92.05,55100000.0
2008-04-01 16:39:00,92.06,92.13,92.045,92.06,26600000.0
2008-04-01 16:40:00,92.03,92.1,92.01,92.1,99800000.0
2008-04-01 16:41:00,92.1,92.18,92.08,92.16,34900000.0
2008-04-01 16:42:00,92.17,92.18,92.1,92.13,59600000.0
2008-04-01 16:43:00,92.14,92.18,92.125,92.17,75500000.0
2008-04-01 16:44:00,92.17,92.24,92.16,92.24,51000000.0
2008-04-01 16:45:00,92.23,92.24,92.195,92.2,101400000.0
2008-04-01 16:46:00,92.2,92.22,92.185,92.21,115300000.0
2008-04-01 16:47:00,92.21,92.23,92.19,92.2,54400000.0
2008-04-01 16:48:00,92.19,92.225,92.17,92.21,87800000.0
2008-04-01 16:49:00,92.21,92.25,92.19,92.2,108800000.0
2008-04-01 16:50:00,92.2,92.21,92.13,92.13,34600000.0
2008-04-01 16:51:00,92.13,92.14,92.07,92.11,46000000.0
2008-04-01 16:52:00,92.11,92.14,92.1,92.13,71300000.0
2008-04-01 16:53:00,92.13,92.21,92.12,92.175,126700000.0
2008-04-01 16:54:00,92.17,92.24,92.17,92.24,34700000.0
2008-04-01 16:55:00,92.24,92.25,92.18,92.19,61100000.0
2008-04-01 16:56:00,92.19,92.19,92.13,92.14,64600000.0
2008-04-01 16:57:00,92.14,92.14,92.07,92.09,46800000.0
2008-04-01 16:58:00,92.09,92.1,92.01,92.04,76000000.0
2008-04-01 16:59:00,92.04,92.06,92.0,92.05,62800000.0
2008-04-01 17:00:00,92.05,92.085,92.045,92.08,47600000.0
2008-04-01 17:01:00,92.08,92.1,92.05,92.06,85600000.0
2008-04-01 17:02:00,92.06,92.09,92.06,92.06,53200000.0
2008-04-01 17:03:00,92.07,92.155,92.055,92.11,56600000.0
2008-04-01 17:04:00,92.11,92.14,92.105,92.12,53400000.0
2008-04-01 17:05:00,92.125,92.16,92.12,92.16,66700000.0
2008-04-01 17:06:00,92.16,92.18,92.13,92.145,48000000.0
2008-04-01 17:07:00,92.145,92.2,92.12,92.18,41900000.0
2008-04-01 17:08:00,92.18,92.18,92.13,92.14,49500000.0
2008-04-01 17:09:00,92.14,92.215,92.13,92.2,69700000.0
2008-04-01 17:10:00,92.2,92.23,92.19,92.22,48600000.0
2008-04-01 17:11:00,92.22,92.255,92.205,92.235,46500000.0
2008-04-01 17:12:00,92.235,92.25,92.19,92.21,48600000.0
2008-04-01 17:13:00,92.21,92.24,92.19,92.19,32900000.0
2008-04-01 17:14:00,92.19,92.2,92.15,92.19,35600000.0
2008-04-01 17:15:00,92.19,92.19,92.13,92.135,43000000.0
2008-04-01 17:16:00,92.135,92.145,92.1,92.12,39600000.0
2008-04-01 17:17:00,92.115,92.155,92.115,92.15,32600000.0
2008-04-01 17:18:00,92.15,92.17,92.09,92.09,65500000.0
2008-04-01 17:19:00,92.09,92.1,92.06,92.06,42400000.0
2008-04-01 17:20:00,92.06,92.11,92.06,92.105,38200000.0
2008-04-01 17:21:00,92.11,92.135,92.1,92.1,38400000.0
2008-04-01 17:22:00,92.1,92.13,92.1,92.12,37900000.0
2008-04-01 17:23:00,92.12,92.185,92.12,92.16,47300000.0
2008-04-01 17:24:00,92.16,92.175,92.145,92.16,34400000.0
2008-04-01 17:25:00,92.16,92.22,92.16,92.195,42600000.0
2008-04-01 17:26:00,92.2,92.22,92.185,92.19,25600000.0
2008-04-01 17:27:00,92.19,92.19,92.16,92.17,55700000.0
2008-04-01 17:28:00,92.17,92.17,92.15,92.17,46000000.0
2008-04-01 17:29:00,92.17,92.19,92.16,92.17,74700000.0
2008-04-01 17:30:00,92.17,92.18,92.16,92.17,28600000.0
2008-04-01 17:31:00,92.17,92.18,92.12,92.14,47300000.0
2008-04-01 17:32:00,92.14,92.16,92.12,92.155,47400000.0
2008-04-01 17:33:00,92.155,92.2,92.145,92.19,40400000.0
2008-04-01 17:34:00,92.19,92.21,92.19,92.21,41100000.0
2008-04-01 17:35:00,92.21,92.25,92.21,92.25,38500000.0
2008-04-01 17:36:00,92.25,92.25,92.195,92.2,33100000.0
2008-04-01 17:37:00,92.2,92.2,92.12,92.14,59200000.0
2008-04-01 17:38:00,92.14,92.155,92.135,92.155,24000000.0
2008-04-01 17:39:00,92.165,92.17,92.14,92.16,54700000.0
2008-04-01 17:40:00,92.16,92.17,92.14,92.17,30200000.0
2008-04-01 17:41:00,92.17,92.18,92.13,92.14,48100000.0
2008-04-01 17:42:00,92.14,92.15,92.14,92.14,26000000.0
2008-04-01 17:43:00,92.14,92.18,92.14,92.18,49400000.0
2008-04-01 17:44:00,92.18,92.18,92.13,92.13,75700000.0
2008-04-01 17:45:00,92.13,92.14,92.09,92.1,36400000.0
2008-04-01 17:46:00,92.1,92.13,92.08,92.115,78000000.0
2008-04-01 17:47:00,92.115,92.18,92.115,92.18,59800000.0
2008-04-01 17:48:00,92.17,92.21,92.165,92.175,84200000.0
2008-04-01 17:49:00,92.175,92.18,92.145,92.16,35400000.0
2008-04-01 17:50:00,92.16,92.2,92.16,92.19,40200000.0
2008-04-01 17:51:00,92.19,92.23,92.19,92.21,41400000.0
2008-04-01 17:52:00,92.21,92.21,92.18,92.19,44500000.0
2008-04-01 17:53:00,92.19,92.19,92.15,92.165,38300000.0
2008-04-01 17:54:00,92.165,92.21,92.16,92.21,41600000.0
2008-04-01 17:55:00,92.22,92.23,92.19,92.225,40400000.0
2008-04-01 17:56:00,92.225,92.225,92.18,92.18,47100000.0
2008-04-01 17:57:00,92.18,92.18,92.14,92.15,52500000.0
2008-04-01 17:58:00,92.15,92.235,92.15,92.22,44200000.0
2008-04-01 17:59:00,92.22,92.29,92.22,92.265,43700000.0
2008-04-01 18:00:00,92.265,92.27,92.19,92.19,40100000.0
2008-04-01 18:01:00,92.18,92.195,92.165,92.17,45600000.0
2008-04-01 18:02:00,92.17,92.2,92.17,92.17,43100000.0
2008-04-01 18:03:00,92.17,92.19,92.15,92.16,31600000.0
2008-04-01 18:04:00,92.16,92.18,92.15,92.17,31400000.0
2008-04-01 18:05:00,92.17,92.19,92.165,92.18,43100000.0
2008-04-01 18:06:00,92.18,92.18,92.06,92.11,80600000.0
2008-04-01 18:07:00,92.1,92.1,92.01,92.085,111200000.0
2008-04-01 18:08:00,92.08,92.09,92.035,92.035,42600000.0
2008-04-01 18:09:00,92.035,92.04,92.0,92.0,40300000.0
2008-04-01 18:10:00,92.0,92.03,91.99,91.995,74700000.0
2008-04-01 18:11:00,92.0,92.04,92.0,92.03,73800000.0
2008-04-01 18:12:00,92.03,92.03,91.99,92.0,65600000.0
2008-04-01 18:13:00,92.0,92.01,91.98,92.01,48600000.0
2008-04-01 18:14:00,92.01,92.02,91.99,92.0,31300000.0
2008-04-01 18:15:00,92.0,92.08,91.99,92.06,37700000.0
2008-04-01 18:16:00,92.05,92.1,92.035,92.07,23500000.0
2008-04-01 18:17:00,92.09,92.12,92.09,92.11,36200000.0
2008-04-01 18:18:00,92.11,92.19,92.11,92.16,78800000.0
2008-04-01 18:19:00,92.16,92.21,92.15,92.16,37200000.0
2008-04-01 18:20:00,92.15,92.18,92.15,92.16,34400000.0
2008-04-01 18:21:00,92.165,92.175,92.11,92.11,40900000.0
2008-04-01 18:22:00,92.11,92.11,92.09,92.1,75600000.0
2008-04-01 18:23:00,92.1,92.1,92.05,92.07,36900000.0
2008-04-01 18:24:00,92.07,92.14,92.06,92.13,39200000.0
2008-04-01 18:25:00,92.125,92.15,92.12,92.13,105400000.0
2008-04-01 18:26:00,92.13,92.14,92.1,92.11,267800000.0
2008-04-01 18:27:00,92.11,92.15,92.1,92.13,32600000.0
2008-04-01 18:28:00,92.13,92.18,92.12,92.17,25000000.0
2008-04-01 18:29:00,92.17,92.18,92.12,92.14,24800000.0
2008-04-01 18:30:00,92.14,92.24,92.14,92.2,38100000.0
2008-04-01 18:31:00,92.2,92.23,92.185,92.185,36800000.0
2008-04-01 18:32:00,92.185,92.2,92.16,92.18,45700000.0
2008-04-01 18:33:00,92.17,92.18,92.16,92.16,33300000.0
2008-04-01 18:34:00,92.16,92.165,92.1,92.1,39100000.0
2008-04-01 18:35:00,92.1,92.1,92.03,92.04,54100000.0
2008-04-01 18:36:00,92.045,92.07,92.025,92.06,37900000.0
2008-04-01 18:37:00,92.07,92.09,92.045,92.09,47100000.0
2008-04-01 18:38:00,92.1,92.11,92.04,92.045,37000000.0
2008-04-01 18:39:00,92.045,92.045,92.02,92.03,47400000.0
2008-04-01 18:40:00,92.03,92.035,92.01,92.035,35100000.0
2008-04-01 18:41:00,92.035,92.06,92.02,92.05,37000000.0
2008-04-01 18:42:00,92.05,92.05,92.01,92.02,46500000.0
2008-04-01 18:43:00,92.02,92.07,92.02,92.07,46400000.0
2008-04-01 18:44:00,92.07,92.11,92.04,92.11,60000000.0
2008-04-01 18:45:00,92.105,92.15,92.105,92.15,43900000.0
2008-04-01 18:46:00,92.15,92.16,92.13,92.16,51600000.0
2008-04-01 18:47:00,92.16,92.22,92.15,92.21,33600000.0
2008-04-01 18:48:00,92.21,92.22,92.175,92.175,34100000.0
2008-04-01 18:49:00,92.175,92.185,92.13,92.16,54500000.0
2008-04-01 18:50:00,92.16,92.165,92.125,92.13,47800000.0
2008-04-01 18:51:00,92.125,92.125,92.07,92.08,53900000.0
2008-04-01 18:52:00,92.08,92.08,92.06,92.06,32700000.0
2008-04-01 18:53:00,92.06,92.06,92.04,92.05,37500000.0
2008-04-01 18:54:00,92.05,92.085,92.05,92.08,35200000.0
2008-04-01 18:55:00,92.08,92.08,92.07,92.08,20000000.0
2008-04-01 18:56:00,92.08,92.09,92.07,92.08,26900000.0
2008-04-01 18:57:00,92.08,92.12,92.08,92.1,35600000.0
2008-04-01 18:58:00,92.1,92.12,92.07,92.08,62800000.0
2008-04-01 18:59:00,92.08,92.08,92.01,92.03,89200000.0
2008-04-01 19:00:00,92.03,92.03,91.96,91.98,45800000.0
2008-04-01 19:01:00,91.98,92.03,91.97,92.02,52700000.0
2008-04-01 19:02:00,92.02,92.06,92.02,92.05,50300000.0
2008-04-01 19:03:00,92.05,92.05,92.02,92.025,50000000.0
2008-04-01 19:04:00,92.025,92.06,92.025,92.06,39800000.0
2008-04-01 19:05:00,92.06,92.08,92.06,92.08,26000000.0
2008-04-01 19:06:00,92.08,92.1,92.08,92.1,43000000.0
2008-04-01 19:07:00,92.1,92.11,92.07,92.1,35600000.0
2008-04-01 19:08:00,92.095,92.12,92.09,92.115,38900000.0
2008-04-01 19:09:00,92.115,92.12,92.085,92.085,120700000.0
2008-04-01 19:10:00,92.085,92.1,92.08,92.08,43000000.0
2008-04-01 19:11:00,92.08,92.09,92.05,92.05,31800000.0
2008-04-01 19:12:00,92.05,92.07,92.04,92.05,44700000.0
2008-04-01 19:13:00,92.05,92.09,92.05,92.07,39700000.0
2008-04-01 19:14:00,92.07,92.1,92.07,92.1,24400000.0
2008-04-01 19:15:00,92.1,92.12,92.1,92.12,76900000.0
2008-04-01 19:16:00,92.12,92.14,92.11,92.12,23100000.0
2008-04-01 19:17:00,92.12,92.13,92.11,92.13,19000000.0
2008-04-01 19:18:00,92.13,92.15,92.12,92.15,19800000.0
2008-04-01 19:19:00,92.15,92.19,92.14,92.18,20100000.0
2008-04-01 19:20:00,92.18,92.21,92.18,92.2,108400000.0
2008-04-01 19:21:00,92.2,92.21,92.17,92.19,176600000.0
2008-04-01 19:22:00,92.19,92.23,92.19,92.21,91900000.0
2008-04-01 19:23:00,92.21,92.21,92.19,92.19,60100000.0
2008-04-01 19:24:00,92.19,92.19,92.16,92.16,24000000.0
2008-04-01 19:25:00,92.16,92.165,92.14,92.15,87300000.0
2008-04-01 19:26:00,92.15,92.18,92.14,92.18,35500000.0
2008-04-01 19:27:00,92.18,92.21,92.165,92.17,31900000.0
2008-04-01 19:28:00,92.16,92.17,92.16,92.17,21100000.0
2008-04-01 19:29:00,92.17,92.18,92.16,92.18,21800000.0
2008-04-01 19:30:00,92.18,92.18,92.11,92.14,33900000.0
2008-04-01 19:31:00,92.14,92.18,92.13,92.17,32500000.0
2008-04-01 19:32:00,92.17,92.17,92.17,92.17,17800000.0
2008-04-01 19:33:00,92.17,92.17,92.15,92.15,35700000.0
2008-04-01 19:34:00,92.15,92.15,92.14,92.15,42300000.0
2008-04-01 19:35:00,92.15,92.17,92.15,92.15,57800000.0
2008-04-01 19:36:00,92.15,92.175,92.135,92.15,42300000.0
2008-04-01 19:37:00,92.15,92.165,92.135,92.135,32800000.0
2008-04-01 19:38:00,92.135,92.14,92.095,92.1,33500000.0
2008-04-01 19:39:00,92.1,92.1,92.085,92.09,50700000.0
2008-04-01 19:40:00,92.09,92.1,92.08,92.1,162200000.0
2008-04-01 19:41:00,92.1,92.11,92.09,92.1,27400000.0
2008-04-01 19:42:00,92.1,92.12,92.09,92.105,39700000.0
2008-04-01 19:43:00,92.105,92.12,92.085,92.1,37900000.0
2008-04-01 19:44:00,92.1,92.1,92.02,92.02,37800000.0
2008-04-01 19:45:00,92.025,92.04,92.015,92.04,84600000.0
2008-04-01 19:46:00,92.04,92.085,92.04,92.085,66100000.0
2008-04-01 19:47:00,92.085,92.12,92.085,92.115,38200000.0
2008-04-01 19:48:00,92.115,92.13,92.085,92.13,39200000.0
2008-04-01 19:49:00,92.13,92.13,92.115,92.12,44300000.0
2008-04-01 19:50:00,92.12,92.13,92.115,92.125,44800000.0
2008-04-01 19:51:00,92.125,92.13,92.12,92.12,42800000.0
2008-04-01 19:52:00,92.12,92.13,92.12,92.13,33100000.0
2008-04-01 19:53:00,92.13,92.13,92.09,92.1,42200000.0
2008-04-01 19:54:00,92.1,92.1,92.055,92.055,43600000.0
2008-04-01 19:55:00,92.055,92.06,92.015,92.015,40800000.0
2008-04-01 19:56:00,92.015,92.015,92.0,92.0,44000000.0
2008-04-01 19:57:00,92.0,92.02,92.0,92.01,52500000.0
2008-04-01 19:58:00,92.01,92.01,91.98,91.995,33400000.0
2008-04-01 19:59:00,91.995,92.01,91.985,92.0,42600000.0
2008-04-01 20:00:00,92.0,92.02,92.0,92.02,45500000.0
2008-04-01 20:01:00,92.02,92.02,91.99,92.0,46400000.0
2008-04-01 20:02:00,92.0,92.0,91.93,91.935,71700000.0
2008-04-01 20:03:00,91.935,92.005,91.935,92.0,55000000.0
2008-04-01 20:04:00,92.0,92.05,92.0,92.04,40800000.0
2008-04-01 20:05:00,92.04,92.05,92.04,92.04,73800000.0
2008-04-01 20:06:00,92.04,92.05,92.01,92.035,150500000.0
2008-04-01 20:07:00,92.035,92.035,92.02,92.02,135400000.0
2008-04-01 20:08:00,92.02,92.03,91.98,91.99,79300000.0
2008-04-01 20:09:00,91.99,92.02,91.99,92.0,217400000.0
2008-04-01 20:10:00,92.0,92.03,92.0,92.01,177500000.0
2008-04-01 20:11:00,92.01,92.02,91.99,91.99,109000000.0
2008-04-01 20:12:00,91.99,91.99,91.95,91.97,47100000.0
2008-04-01 20:13:00,91.97,92.01,91.96,91.99,41500000.0
2008-04-01 20:14:00,91.99,92.0,91.94,91.96,29200000.0
2008-04-01 20:15:00,91.96,91.97,91.95,91.96,21700000.0
2008-04-01 20:16:00,91.97,91.97,91.95,91.95,18900000.0
2008-04-01 20:17:00,91.95,91.96,91.93,91.94,22500000.0
2008-04-01 20:18:00,91.94,91.96,91.94,91.96,118700000.0
2008-04-01 20:19:00,91.96,91.96,91.95,91.95,124000000.0
2008-04-01 20:20:00,91.95,92.04,91.95,92.04,110700000.0
2008-04-01 20:21:00,92.04,92.04,92.02,92.03,33000000.0
2008-04-01 20:22:00,92.03,92.05,92.03,92.05,44300000.0
2008-04-01 20:23:00,92.05,92.07,92.04,92.07,49000000.0
2008-04-01 20:24:00,92.07,92.07,92.05,92.06,20200000.0
2008-04-01 20:25:00,92.06,92.08,92.06,92.07,19600000.0
2008-04-01 20:26:00,92.07,92.08,92.07,92.08,21200000.0
2008-04-01 20:27:00,92.08,92.11,92.06,92.1,25300000.0
2008-04-01 20:28:00,92.1,92.11,92.06,92.06,68300000.0
2008-04-01 20:29:00,92.06,92.07,92.04,92.05,76200000.0
2008-04-01 20:30:00,92.05,92.08,92.05,92.08,19200000.0
2008-04-01 20:31:00,92.08,92.12,92.07,92.09,46000000.0
2008-04-01 20:32:00,92.09,92.09,92.07,92.08,189900000.0
2008-04-01 20:33:00,92.08,92.14,92.08,92.13,42100000.0
2008-04-01 20:34:00,92.13,92.14,92.1,92.13,21700000.0
2008-04-01 20:35:00,92.13,92.17,92.13,92.16,60600000.0
2008-04-01 20:36:00,92.16,92.16,92.14,92.14,18900000.0
2008-04-01 20:37:00,92.14,92.22,92.14,92.19,22600000.0
2008-04-01 20:38:00,92.19,92.34,92.19,92.29,26000000.0
2008-04-01 20:39:00,92.29,92.33,92.27,92.32,38800000.0
2008-04-01 20:40:00,92.31,92.31,92.26,92.27,156000000.0
2008-04-01 20:41:00,92.27,92.28,92.26,92.26,30900000.0
2008-04-01 20:42:00,92.26,92.26,92.22,92.23,274000000.0
2008-04-01 20:43:00,92.24,92.3,92.24,92.29,87900000.0
2008-04-01 20:44:00,92.29,92.34,92.29,92.34,186700000.0
2008-04-01 20:45:00,92.34,92.35,92.31,92.31,36800000.0
2008-04-01 20:46:00,92.31,92.32,92.3,92.31,21500000.0
2008-04-01 20:47:00,92.31,92.31,92.27,92.28,19100000.0
2008-04-01 20:48:00,92.28,92.33,92.28,92.32,19900000.0
2008-04-01 20:49:00,92.32,92.35,92.32,92.34,30400000.0
2008-04-01 20:50:00,92.35,92.37,92.34,92.37,169600000.0
2008-04-01 20:51:00,92.37,92.37,92.33,92.33,51700000.0
2008-04-01 20:52:00,92.33,92.35,92.32,92.33,56500000.0
2008-04-01 20:53:00,92.33,92.37,92.33,92.37,42400000.0
2008-04-01 20:54:00,92.37,92.38,92.36,92.36,86100000.0
2008-04-01 20:55:00,92.36,92.37,92.34,92.35,21600000.0
2008-04-01 20:56:00,92.35,92.4,92.34,92.39,334600000.0
2008-04-01 20:57:00,92.39,92.42,92.39,92.4,194200000.0
2008-04-01 20:58:00,92.4,92.41,92.39,92.39,35300000.0
2008-04-01 20:59:00,92.39,92.4,92.37,92.375,36800000.0
2008-04-01 21:00:00,92.375,92.39,92.35,92.35,37700000.0
2008-04-01 21:01:00,92.35,92.35,92.32,92.34,21700000.0
2008-04-01 21:02:00,92.34,92.34,92.27,92.29,35800000.0
2008-04-01 21:03:00,92.29,92.3,92.28,92.3,19400000.0
2008-04-01 21:04:00,92.3,92.33,92.28,92.32,40800000.0
2008-04-01 21:05:00,92.32,92.35,92.32,92.35,39000000.0
2008-04-01 21:06:00,92.35,92.36,92.32,92.32,87500000.0
2008-04-01 21:07:00,92.32,92.35,92.32,92.35,49500000.0
2008-04-01 21:08:00,92.35,92.38,92.34,92.37,43800000.0
2008-04-01 21:09:00,92.37,92.41,92.36,92.41,42600000.0
2008-04-01 21:10:00,92.41,92.41,92.37,92.39,45800000.0
2008-04-01 21:11:00,92.39,92.4,92.39,92.4,29100000.0
2008-04-01 21:12:00,92.4,92.4,92.35,92.355,31700000.0
2008-04-01 21:13:00,92.36,92.37,92.34,92.35,39500000.0
2008-04-01 21:14:00,92.35,92.37,92.32,92.34,39300000.0
2008-04-01 21:15:00,92.34,92.34,92.32,92.33,19200000.0
2008-04-01 21:16:00,92.33,92.37,92.33,92.36,19500000.0
2008-04-01 21:17:00,92.36,92.36,92.335,92.35,38400000.0
2008-04-01 21:18:00,92.35,92.37,92.345,92.345,24300000.0
2008-04-01 21:19:00,92.345,92.38,92.345,92.38,26000000.0
2008-04-01 21:20:00,92.38,92.4,92.37,92.38,41100000.0
2008-04-01 21:21:00,92.37,92.38,92.355,92.37,35300000.0
2008-04-01 21:22:00,92.37,92.37,92.34,92.34,37100000.0
2008-04-01 21:23:00,92.34,92.34,92.325,92.33,39300000.0
2008-04-01 21:24:00,92.33,92.36,92.31,92.32,35900000.0
2008-04-01 21:25:00,92.32,92.34,92.32,92.33,42200000.0
2008-04-01 21:26:00,92.33,92.33,92.31,92.31,45800000.0
2008-04-01 21:27:00,92.31,92.32,92.3,92.31,71900000.0
2008-04-01 21:28:00,92.31,92.31,92.305,92.305,102800000.0
2008-04-01 21:29:00,92.305,92.31,92.29,92.295,105700000.0
2008-04-01 21:30:00,92.295,92.3,92.29,92.295,42400000.0
2008-04-01 21:31:00,92.295,92.295,92.235,92.245,48600000.0
2008-04-01 21:32:00,92.245,92.25,92.235,92.24,39800000.0
2008-04-01 21:33:00,92.24,92.25,92.22,92.23,43700000.0
2008-04-01 21:34:00,92.23,92.235,92.21,92.21,38700000.0
2008-04-01 21:35:00,92.21,92.21,92.16,92.19,41900000.0
2008-04-01 21:36:00,92.19,92.205,92.14,92.15,41100000.0
2008-04-01 21:37:00,92.15,92.21,92.145,92.195,40300000.0
2008-04-01 21:38:00,92.195,92.215,92.165,92.215,52000000.0
2008-04-01 21:39:00,92.215,92.235,92.215,92.23,36300000.0
2008-04-01 21:40:00,92.23,92.27,92.23,92.25,43300000.0
2008-04-01 21:41:00,92.25,92.295,92.25,92.27,42600000.0
2008-04-01 21:42:00,92.27,92.33,92.27,92.32,44900000.0
2008-04-01 21:43:00,92.32,92.365,92.315,92.36,44800000.0
2008-04-01 21:44:00,92.36,92.36,92.35,92.35,71000000.0
2008-04-01 21:45:00,92.35,92.365,92.32,92.335,42200000.0
2008-04-01 21:46:00,92.335,92.34,92.3,92.325,45300000.0
2008-04-01 21:47:00,92.325,92.325,92.3,92.3,50100000.0
2008-04-01 21:48:00,92.3,92.325,92.3,92.305,28500000.0
2008-04-01 21:49:00,92.305,92.325,92.295,92.32,38700000.0
2008-04-01 21:50:00,92.32,92.32,92.29,92.29,39900000.0
2008-04-01 21:51:00,92.29,92.325,92.29,92.32,44400000.0
2008-04-01 21:52:00,92.32,92.335,92.3,92.315,43700000.0
2008-04-01 21:53:00,92.315,92.325,92.31,92.32,47100000.0
2008-04-01 21:54:00,92.32,92.35,92.32,92.34,40100000.0
2008-04-01 21:55:00,92.34,92.345,92.33,92.345,49600000.0
2008-04-01 21:56:00,92.35,92.395,92.34,92.375,48200000.0
2008-04-01 21:57:00,92.375,92.425,92.37,92.42,42400000.0
2008-04-01 21:58:00,92.42,92.43,92.405,92.405,39700000.0
2008-04-01 21:59:00,92.405,92.495,92.405,92.49,44000000.0
2008-04-01 22:00:00,92.49,92.49,92.435,92.47,63100000.0
2008-04-01 22:01:00,92.47,92.47,92.4,92.4,45800000.0
2008-04-01 22:02:00,92.4,92.445,92.37,92.38,77000000.0
2008-04-01 22:03:00,92.38,92.41,92.38,92.4,33200000.0
2008-04-01 22:04:00,92.4,92.45,92.4,92.44,22800000.0
2008-04-01 22:05:00,92.44,92.46,92.43,92.44,32800000.0
2008-04-01 22:06:00,92.44,92.445,92.43,92.43,31700000.0
2008-04-01 22:07:00,92.43,92.45,92.375,92.41,43600000.0
2008-04-01 22:08:00,92.41,92.44,92.41,92.44,19500000.0
2008-04-01 22:09:00,92.44,92.45,92.39,92.39,32800000.0
2008-04-01 22:10:00,92.39,92.425,92.39,92.4,41300000.0
2008-04-01 22:11:00,92.4,92.415,92.38,92.4,37900000.0
2008-04-01 22:12:00,92.4,92.425,92.395,92.41,42200000.0
2008-04-01 22:13:00,92.41,92.41,92.37,92.38,66000000.0
2008-04-01 22:14:00,92.38,92.385,92.345,92.36,191800000.0
2008-04-01 22:15:00,92.36,92.39,92.36,92.39,59900000.0
2008-04-01 22:16:00,92.39,92.42,92.38,92.405,37600000.0
2008-04-01 22:17:00,92.405,92.42,92.405,92.41,51100000.0
2008-04-01 22:18:00,92.41,92.45,92.39,92.43,36900000.0
2008-04-01 22:19:00,92.43,92.44,92.415,92.42,37200000.0
2008-04-01 22:20:00,92.42,92.44,92.41,92.44,29200000.0
2008-04-01 22:21:00,92.44,92.45,92.385,92.42,56800000.0
2008-04-01 22:22:00,92.42,92.44,92.41,92.43,40100000.0
2008-04-01 22:23:00,92.43,92.45,92.42,92.45,32400000.0
2008-04-01 22:24:00,92.45,92.455,92.42,92.42,54300000.0
2008-04-01 22:25:00,92.42,92.44,92.405,92.425,158900000.0
2008-04-01 22:26:00,92.41,92.475,92.41,92.475,60100000.0
2008-04-01 22:27:00,92.475,92.475,92.45,92.45,44600000.0
2008-04-01 22:28:00,92.45,92.47,92.45,92.46,52100000.0
2008-04-01 22:29:00,92.46,92.465,92.435,92.445,155000000.0
2008-04-01 22:30:00,92.445,92.47,92.44,92.465,226400000.0
2008-04-01 22:31:00,92.465,92.47,92.46,92.46,82900000.0
2008-04-01 22:32:00,92.46,92.46,92.445,92.445,51700000.0
2008-04-01 22:33:00,92.445,92.445,92.405,92.41,54500000.0
2008-04-01 22:34:00,92.41,92.44,92.41,92.44,179500000.0
2008-04-01 22:35:00,92.44,92.445,92.44,92.44,201000000.0
2008-04-01 22:36:00,92.44,92.46,92.43,92.46,33200000.0
2008-04-01 22:37:00,92.46,92.5,92.44,92.475,63100000.0
2008-04-01 22:38:00,92.475,92.475,92.465,92.475,85000000.0
2008-04-01 22:39:00,92.475,92.48,92.465,92.48,72600000.0
2008-04-01 22:40:00,92.48,92.48,92.48,92.48,26800000.0
2008-04-01 22:41:00,92.48,92.48,92.47,92.47,41400000.0
2008-04-01 22:42:00,92.46,92.47,92.46,92.47,278800000.0
2008-04-01 22:43:00,92.47,92.47,92.42,92.42,513500000.0
2008-04-01 22:44:00,92.42,92.42,92.38,92.39,397700000.0
2008-04-01 22:45:00,92.39,92.395,92.38,92.395,421000000.0
2008-04-01 22:46:00,92.395,92.435,92.395,92.41,266900000.0
2008-04-01 22:47:00,92.405,92.435,92.4,92.425,48100000.0
2008-04-01 22:48:00,92.425,92.44,92.4,92.4,319700000.0
2008-04-01 22:49:00,92.4,92.43,92.385,92.39,603300000.0
2008-04-01 22:50:00,92.39,92.4,92.39,92.395,401300000.0
2008-04-01 22:51:00,92.395,92.395,92.38,92.385,158600000.0
2008-04-01 22:52:00,92.385,92.385,92.35,92.355,479100000.0
2008-04-01 22:53:00,92.365,92.405,92.345,92.405,205600000.0
2008-04-01 22:54:00,92.405,92.405,92.385,92.4,424300000.0
2008-04-01 22:55:00,92.4,92.42,92.4,92.41,349300000.0
2008-04-01 22:56:00,92.41,92.42,92.405,92.405,320400000.0
2008-04-01 22:57:00,92.405,92.42,92.405,92.42,199400000.0
2008-04-01 22:58:00,92.42,92.43,92.42,92.43,353600000.0
2008-04-01 22:59:00,92.43,92.44,92.405,92.405,428600000.0
2008-04-01 23:00:00,92.405,92.405,92.35,92.36,1409200000.0
2008-04-01 23:01:00,92.36,92.4,92.36,92.39,1064000000.0
2008-04-01 23:02:00,92.39,92.43,92.39,92.43,423700000.0
2008-04-01 23:03:00,92.43,92.43,92.33,92.35,19900000.0
2008-04-01 23:04:00,92.35,92.4,92.33,92.4,21500000.0
2008-04-01 23:05:00,92.4,92.4,92.35,92.38,23500000.0
2008-04-01 23:06:00,92.38,92.39,92.38,92.39,21200000.0
2008-04-01 23:07:00,92.39,92.41,92.38,92.39,23500000.0
2008-04-01 23:08:00,92.39,92.4,92.39,92.4,21400000.0
2008-04-01 23:09:00,92.4,92.4,92.39,92.39,21300000.0
2008-04-01 23:10:00,92.39,92.4,92.37,92.38,21100000.0
2008-04-01 23:11:00,92.38,92.38,92.34,92.34,23500000.0
2008-04-01 23:12:00,92.34,92.38,92.34,92.38,23500000.0
2008-04-01 23:13:00,92.38,92.38,92.36,92.37,25900000.0
2008-04-01 23:14:00,92.37,92.38,92.36,92.38,21400000.0
2008-04-01 23:15:00,92.38,92.4,92.38,92.4,21700000.0
2008-04-01 23:16:00,92.4,92.4,92.37,92.37,21700000.0
2008-04-01 23:17:00,92.37,92.37,92.37,92.37,21500000.0
2008-04-01 23:18:00,92.37,92.37,92.37,92.37,21500000.0
2008-04-01 23:19:00,92.37,92.37,92.37,92.37,21500000.0
2008-04-01 23:20:00,92.37,92.37,92.35,92.36,21200000.0
2008-04-01 23:21:00,92.36,92.37,92.36,92.37,21900000.0
2008-04-01 23:22:00,92.37,92.37,92.36,92.36,21700000.0
2008-04-01 23:23:00,92.36,92.36,92.35,92.36,21900000.0
2008-04-01 23:24:00,92.36,92.37,92.36,92.37,21900000.0
2008-04-01 23:25:00,92.37,92.38,92.37,92.38,21800000.0
2008-04-01 23:26:00,92.38,92.39,92.38,92.39,22000000.0
2008-04-01 23:27:00,92.39,92.39,92.39,92.39,22100000.0
2008-04-01 23:28:00,92.39,92.39,92.39,92.39,22200000.0
2008-04-01 23:29:00,92.39,92.41,92.39,92.41,22300000.0
2008-04-01 23:30:00,92.41,92.41,92.39,92.4,22100000.0
2008-04-01 23:31:00,92.4,92.4,92.39,92.39,22100000.0
2008-04-01 23:32:00,92.39,92.39,92.39,92.39,21900000.0
2008-04-01 23:33:00,92.39,92.39,92.39,92.39,21800000.0
2008-04-01 23:34:00,92.39,92.39,92.39,92.39,21900000.0
2008-04-01 23:35:00,92.39,92.39,92.38,92.38,21900000.0
2008-04-01 23:36:00,92.38,92.39,92.38,92.39,21700000.0
2008-04-01 23:37:00,92.39,92.4,92.37,92.37,22000000.0
2008-04-01 23:38:00,92.37,92.37,92.37,92.37,21900000.0
2008-04-01 23:39:00,92.37,92.38,92.37,92.38,21900000.0
2008-04-01 23:40:00,92.38,92.38,92.37,92.38,21800000.0
2008-04-01 23:41:00,92.38,92.38,92.37,92.37,21900000.0
2008-04-01 23:42:00,92.37,92.37,92.37,92.37,21900000.0
2008-04-01 23:43:00,92.37,92.37,92.37,92.37,22400000.0
2008-04-01 23:44:00,92.37,92.37,92.36,92.36,21900000.0
2008-04-01 23:45:00,92.36,92.36,92.36,92.36,22300000.0
2008-04-01 23:46:00,92.36,92.37,92.36,92.37,22100000.0
2008-04-01 23:47:00,92.37,92.37,92.37,92.37,22400000.0
2008-04-01 23:48:00,92.37,92.37,92.37,92.37,22400000.0
2008-04-01 23:49:00,92.37,92.37,92.34,92.35,22400000.0
2008-04-01 23:50:00,92.35,92.36,92.35,92.36,22300000.0
2008-04-01 23:51:00,92.36,92.36,92.35,92.35,22200000.0
2008-04-01 23:52:00,92.35,92.36,92.31,92.325,28300000.0
2008-04-01 23:53:00,92.325,92.34,92.32,92.32,25200000.0
2008-04-01 23:54:00,92.32,92.33,92.32,92.33,22100000.0
2008-04-01 23:55:00,92.33,92.37,92.33,92.37,22100000.0
2008-04-01 23:56:00,92.37,92.37,92.35,92.35,24300000.0
2008-04-01 23:57:00,92.35,92.37,92.35,92.35,22300000.0
2008-04-01 23:58:00,92.35,92.35,92.33,92.34,24200000.0
2008-04-01 23:59:00,92.34,92.34,92.29,92.29,60900000.0
2008-04-02 00:00:00,92.29,92.3,92.28,92.29,49400000.0
2008-04-02 00:01:00,92.29,92.315,92.28,92.295,150000000.0
2008-04-02 00:02:00,92.295,92.315,92.29,92.3,161400000.0
2008-04-02 00:03:00,92.3,92.315,92.3,92.3,176000000.0
2008-04-02 00:04:00,92.3,92.3,92.29,92.295,175200000.0
2008-04-02 00:05:00,92.295,92.3,92.295,92.295,80200000.0
2008-04-02 00:06:00,92.295,92.31,92.27,92.27,167800000.0
2008-04-02 00:07:00,92.27,92.285,92.27,92.27,147800000.0
2008-04-02 00:08:00,92.27,92.29,92.26,92.285,173100000.0
2008-04-02 00:09:00,92.285,92.3,92.275,92.29,167600000.0
2008-04-02 00:10:00,92.29,92.29,92.29,92.29,184800000.0
2008-04-02 00:11:00,92.29,92.29,92.25,92.255,174500000.0
2008-04-02 00:12:00,92.255,92.26,92.245,92.245,145000000.0
2008-04-02 00:13:00,92.245,92.27,92.24,92.26,95500000.0
2008-04-02 00:14:00,92.26,92.27,92.24,92.24,48700000.0
2008-04-02 00:15:00,92.24,92.25,92.24,92.25,134100000.0
2008-04-02 00:16:00,92.25,92.25,92.25,92.25,22000000.0
2008-04-02 00:17:00,92.25,92.25,92.25,92.25,21900000.0
2008-04-02 00:18:00,92.25,92.26,92.25,92.255,84800000.0
2008-04-02 00:19:00,92.255,92.27,92.25,92.25,58200000.0
2008-04-02 00:20:00,92.25,92.3,92.25,92.3,83400000.0
2008-04-02 00:21:00,92.3,92.31,92.3,92.31,161500000.0
2008-04-02 00:22:00,92.31,92.32,92.305,92.305,224400000.0
2008-04-02 00:23:00,92.305,92.305,92.29,92.29,422900000.0
2008-04-02 00:24:00,92.29,92.29,92.29,92.29,392400000.0
2008-04-02 00:25:00,92.29,92.29,92.29,92.29,542600000.0
2008-04-02 00:26:00,92.29,92.295,92.29,92.295,356000000.0
2008-04-02 00:27:00,92.295,92.295,92.28,92.28,217600000.0
2008-04-02 00:28:00,92.28,92.29,92.265,92.275,236900000.0
2008-04-02 00:29:00,92.275,92.31,92.275,92.31,313600000.0
2008-04-02 00:30:00,92.31,92.31,92.3,92.305,265600000.0
2008-04-02 00:31:00,92.305,92.31,92.28,92.28,201800000.0
2008-04-02 00:32:00,92.28,92.29,92.28,92.28,189100000.0
2008-04-02 00:33:00,92.285,92.29,92.275,92.275,86600000.0
2008-04-02 00:34:00,92.275,92.29,92.275,92.28,387600000.0
2008-04-02 00:35:00,92.29,92.3,92.29,92.29,170300000.0
2008-04-02 00:36:00,92.29,92.3,92.29,92.3,99700000.0
2008-04-02 00:37:00,92.3,92.32,92.3,92.32,26700000.0
2008-04-02 00:38:00,92.32,92.34,92.31,92.32,152000000.0
2008-04-02 00:39:00,92.32,92.33,92.31,92.32,533600000.0
2008-04-02 00:40:00,92.33,92.33,92.33,92.33,22100000.0
2008-04-02 00:41:00,92.33,92.33,92.31,92.31,556600000.0
2008-04-02 00:42:00,92.31,92.31,92.31,92.31,884000000.0
2008-04-02 00:43:00,92.31,92.34,92.31,92.34,371300000.0
2008-04-02 00:44:00,92.34,92.34,92.325,92.335,141600000.0
2008-04-02 00:45:00,92.335,92.335,92.33,92.33,50800000.0
2008-04-02 00:46:00,92.33,92.33,92.31,92.32,468700000.0
2008-04-02 00:47:00,92.32,92.32,92.315,92.315,22900000.0
2008-04-02 00:48:00,92.305,92.31,92.3,92.31,262200000.0
2008-04-02 00:49:00,92.31,92.31,92.31,92.31,347200000.0
2008-04-02 00:50:00,92.31,92.31,92.3,92.3,150200000.0
2008-04-02 00:51:00,92.3,92.3,92.3,92.3,60500000.0
2008-04-02 00:52:00,92.3,92.3,92.3,92.3,22000000.0
2008-04-02 00:53:00,92.3,92.3,92.275,92.285,249500000.0
2008-04-02 00:54:00,92.285,92.285,92.24,92.26,223900000.0
2008-04-02 00:55:00,92.26,92.26,92.235,92.25,191000000.0
2008-04-02 00:56:00,92.25,92.265,92.24,92.24,340700000.0
2008-04-02 00:57:00,92.24,92.26,92.24,92.25,393400000.0
2008-04-02 00:58:00,92.25,92.25,92.22,92.22,251000000.0
2008-04-02 00:59:00,92.22,92.235,92.21,92.215,244800000.0
2008-04-02 01:00:00,92.215,92.235,92.215,92.225,119700000.0
2008-04-02 01:01:00,92.225,92.23,92.2,92.23,389200000.0
2008-04-02 01:02:00,92.23,92.23,92.19,92.215,138000000.0
2008-04-02 01:03:00,92.215,92.23,92.215,92.215,172500000.0
2008-04-02 01:04:00,92.215,92.24,92.21,92.235,382700000.0
2008-04-02 01:05:00,92.235,92.27,92.23,92.245,188100000.0
2008-04-02 01:06:00,92.25,92.27,92.25,92.26,336700000.0
2008-04-02 01:07:00,92.26,92.27,92.235,92.235,339800000.0
2008-04-02 01:08:00,92.235,92.24,92.23,92.24,233300000.0
2008-04-02 01:09:00,92.24,92.25,92.23,92.24,471300000.0
2008-04-02 01:10:00,92.24,92.24,92.22,92.22,352100000.0
2008-04-02 01:11:00,92.22,92.23,92.21,92.22,210200000.0
2008-04-02 01:12:00,92.22,92.27,92.22,92.27,317400000.0
2008-04-02 01:13:00,92.27,92.29,92.25,92.28,418300000.0
2008-04-02 01:14:00,92.28,92.28,92.25,92.28,189700000.0
2008-04-02 01:15:00,92.28,92.28,92.28,92.28,559200000.0
2008-04-02 01:16:00,92.28,92.29,92.27,92.28,231200000.0
2008-04-02 01:17:00,92.28,92.28,92.28,92.28,22200000.0
2008-04-02 01:18:00,92.28,92.295,92.28,92.29,156900000.0
2008-04-02 01:19:00,92.29,92.3,92.29,92.3,491600000.0
2008-04-02 01:20:00,92.3,92.34,92.3,92.34,292100000.0
2008-04-02 01:21:00,92.34,92.355,92.32,92.34,506200000.0
2008-04-02 01:22:00,92.34,92.37,92.34,92.35,300500000.0
2008-04-02 01:23:00,92.35,92.36,92.345,92.345,304600000.0
2008-04-02 01:24:00,92.345,92.35,92.34,92.34,292700000.0
2008-04-02 01:25:00,92.34,92.35,92.34,92.34,376700000.0
2008-04-02 01:26:00,92.34,92.36,92.34,92.35,527400000.0
2008-04-02 01:27:00,92.35,92.41,92.33,92.41,247200000.0
2008-04-02 01:28:00,92.41,92.41,92.37,92.385,243300000.0
2008-04-02 01:29:00,92.385,92.45,92.385,92.44,291000000.0
2008-04-02 01:30:00,92.44,92.5,92.4,92.49,262400000.0
2008-04-02 01:31:00,92.49,92.5,92.42,92.42,168400000.0
2008-04-02 01:32:00,92.415,92.44,92.41,92.425,322200000.0
2008-04-02 01:33:00,92.425,92.45,92.42,92.43,439000000.0
2008-04-02 01:34:00,92.43,92.43,92.385,92.405,352700000.0
2008-04-02 01:35:00,92.405,92.42,92.365,92.37,283800000.0
2008-04-02 01:36:00,92.37,92.38,92.32,92.35,421900000.0
2008-04-02 01:37:00,92.34,92.35,92.3,92.3,358700000.0
2008-04-02 01:38:00,92.3,92.35,92.29,92.3,295500000.0
2008-04-02 01:39:00,92.3,92.31,92.29,92.3,480300000.0
2008-04-02 01:40:00,92.3,92.31,92.27,92.28,602100000.0
2008-04-02 01:41:00,92.27,92.29,92.255,92.27,575600000.0
2008-04-02 01:42:00,92.27,92.31,92.26,92.28,216400000.0
2008-04-02 01:43:00,92.28,92.29,92.27,92.28,447700000.0
2008-04-02 01:44:00,92.28,92.3,92.27,92.27,659800000.0
2008-04-02 01:45:00,92.27,92.28,92.24,92.25,639900000.0
2008-04-02 01:46:00,92.26,92.29,92.26,92.27,668000000.0
2008-04-02 01:47:00,92.27,92.29,92.255,92.28,485200000.0
2008-04-02 01:48:00,92.28,92.3,92.26,92.29,551300000.0
2008-04-02 01:49:00,92.29,92.3,92.285,92.285,309100000.0
2008-04-02 01:50:00,92.285,92.3,92.28,92.28,198900000.0
2008-04-02 01:51:00,92.28,92.28,92.27,92.28,335000000.0
2008-04-02 01:52:00,92.28,92.28,92.24,92.24,633600000.0
2008-04-02 01:53:00,92.24,92.25,92.215,92.24,638200000.0
2008-04-02 01:54:00,92.24,92.25,92.23,92.25,656100000.0
2008-04-02 01:55:00,92.25,92.26,92.23,92.25,532600000.0
2008-04-02 01:56:00,92.25,92.25,92.22,92.22,377200000.0
2008-04-02 01:57:00,92.22,92.23,92.15,92.16,644900000.0
2008-04-02 01:58:00,92.16,92.18,92.12,92.12,414100000.0
2008-04-02 01:59:00,92.12,92.17,92.12,92.12,722000000.0
2008-04-02 02:00:00,92.12,92.22,92.12,92.22,489100000.0
2008-04-02 02:01:00,92.22,92.24,92.185,92.22,490600000.0
2008-04-02 02:02:00,92.22,92.26,92.22,92.23,377400000.0
2008-04-02 02:03:00,92.24,92.27,92.185,92.215,552000000.0
2008-04-02 02:04:00,92.22,92.25,92.215,92.245,749500000.0
2008-04-02 02:05:00,92.245,92.27,92.245,92.265,800800000.0
2008-04-02 02:06:00,92.27,92.33,92.26,92.33,798500000.0
2008-04-02 02:07:00,92.33,92.34,92.3,92.31,339700000.0
2008-04-02 02:08:00,92.31,92.34,92.28,92.29,402400000.0
2008-04-02 02:09:00,92.29,92.305,92.27,92.275,366400000.0
2008-04-02 02:10:00,92.275,92.325,92.275,92.32,282400000.0
2008-04-02 02:11:00,92.32,92.32,92.28,92.3,495600000.0
2008-04-02 02:12:00,92.3,92.3,92.29,92.3,900000000.0
2008-04-02 02:13:00,92.3,92.3,92.285,92.285,826600000.0
2008-04-02 02:14:00,92.285,92.285,92.265,92.28,289200000.0
2008-04-02 02:15:00,92.28,92.31,92.27,92.3,528800000.0
2008-04-02 02:16:00,92.3,92.34,92.3,92.31,615400000.0
2008-04-02 02:17:00,92.31,92.31,92.29,92.29,919400000.0
2008-04-02 02:18:00,92.29,92.3,92.29,92.29,1353300000.0
2008-04-02 02:19:00,92.29,92.29,92.27,92.29,444800000.0
2008-04-02 02:20:00,92.29,92.355,92.29,92.34,317900000.0
2008-04-02 02:21:00,92.34,92.35,92.31,92.35,690900000.0
2008-04-02 02:22:00,92.35,92.41,92.33,92.41,475800000.0
2008-04-02 02:23:00,92.41,92.41,92.38,92.39,540500000.0
2008-04-02 02:24:00,92.39,92.4,92.355,92.36,355400000.0
2008-04-02 02:25:00,92.36,92.39,92.35,92.38,248400000.0
2008-04-02 02:26:00,92.375,92.39,92.36,92.36,409000000.0
2008-04-02 02:27:00,92.36,92.37,92.36,92.37,279900000.0
2008-04-02 02:28:00,92.37,92.38,92.36,92.38,530400000.0
2008-04-02 02:29:00,92.38,92.46,92.38,92.46,570500000.0
2008-04-02 02:30:00,92.46,92.53,92.44,92.51,354500000.0
2008-04-02 02:31:00,92.51,92.51,92.46,92.46,665600000.0
2008-04-02 02:32:00,92.46,92.47,92.45,92.46,867500000.0
2008-04-02 02:33:00,92.46,92.47,92.46,92.46,654000000.0
2008-04-02 02:34:00,92.46,92.48,92.46,92.48,765700000.0
2008-04-02 02:35:00,92.48,92.485,92.4,92.425,484100000.0
2008-04-02 02:36:00,92.425,92.43,92.41,92.42,826000000.0
2008-04-02 02:37:00,92.42,92.44,92.41,92.42,428800000.0
2008-04-02 02:38:00,92.42,92.445,92.41,92.44,914400000.0
2008-04-02 02:39:00,92.44,92.44,92.42,92.42,551200000.0
2008-04-02 02:40:00,92.42,92.44,92.42,92.43,400900000.0
2008-04-02 02:41:00,92.43,92.445,92.42,92.43,622600000.0
2008-04-02 02:42:00,92.43,92.435,92.43,92.43,532800000.0
2008-04-02 02:43:00,92.43,92.445,92.425,92.43,344100000.0
2008-04-02 02:44:00,92.43,92.49,92.43,92.48,321400000.0
2008-04-02 02:45:00,92.48,92.5,92.48,92.49,550400000.0
2008-04-02 02:46:00,92.485,92.5,92.47,92.49,686500000.0
2008-04-02 02:47:00,92.49,92.49,92.445,92.45,321300000.0
2008-04-02 02:48:00,92.45,92.47,92.45,92.45,662400000.0
2008-04-02 02:49:00,92.45,92.47,92.45,92.47,396700000.0
2008-04-02 02:50:00,92.47,92.49,92.47,92.49,695700000.0
2008-04-02 02:51:00,92.49,92.5,92.48,92.5,308000000.0
2008-04-02 02:52:00,92.5,92.515,92.48,92.51,432100000.0
2008-04-02 02:53:00,92.51,92.52,92.49,92.49,509600000.0
2008-04-02 02:54:00,92.49,92.54,92.49,92.535,581300000.0
2008-04-02 02:55:00,92.535,92.55,92.49,92.5,619600000.0
2008-04-02 02:56:00,92.5,92.51,92.48,92.48,857000000.0
2008-04-02 02:57:00,92.48,92.49,92.47,92.48,767100000.0
2008-04-02 02:58:00,92.48,92.5,92.46,92.5,691200000.0
2008-04-02 02:59:00,92.5,92.52,92.48,92.48,491500000.0
2008-04-02 03:00:00,92.48,92.5,92.47,92.47,701600000.0
2008-04-02 03:01:00,92.47,92.47,92.43,92.44,794900000.0
2008-04-02 03:02:00,92.44,92.46,92.43,92.45,757400000.0
2008-04-02 03:03:00,92.45,92.45,92.43,92.43,866400000.0
2008-04-02 03:04:00,92.44,92.45,92.36,92.37,500900000.0
2008-04-02 03:05:00,92.37,92.38,92.33,92.33,641300000.0
2008-04-02 03:06:00,92.34,92.35,92.33,92.35,416000000.0
2008-04-02 03:07:00,92.35,92.35,92.31,92.32,487800000.0
2008-04-02 03:08:00,92.32,92.33,92.3,92.31,351500000.0
2008-04-02 03:09:00,92.31,92.33,92.31,92.33,580700000.0
2008-04-02 03:10:00,92.33,92.33,92.33,92.33,1076000000.0
2008-04-02 03:11:00,92.33,92.37,92.33,92.37,603900000.0
2008-04-02 03:12:00,92.37,92.38,92.36,92.36,580800000.0
2008-04-02 03:13:00,92.36,92.38,92.36,92.38,498300000.0
2008-04-02 03:14:00,92.38,92.4,92.38,92.38,276100000.0
2008-04-02 03:15:00,92.38,92.38,92.35,92.35,762000000.0
2008-04-02 03:16:00,92.35,92.38,92.35,92.35,856800000.0
2008-04-02 03:17:00,92.35,92.37,92.35,92.355,224700000.0
2008-04-02 03:18:00,92.355,92.37,92.34,92.35,410000000.0
2008-04-02 03:19:00,92.35,92.35,92.3,92.3,601200000.0
2008-04-02 03:20:00,92.3,92.32,92.285,92.3,492600000.0
2008-04-02 03:21:00,92.3,92.36,92.29,92.355,468400000.0
2008-04-02 03:22:00,92.355,92.37,92.33,92.33,359600000.0
2008-04-02 03:23:00,92.33,92.38,92.315,92.37,576100000.0
2008-04-02 03:24:00,92.37,92.37,92.34,92.36,132100000.0
2008-04-02 03:25:00,92.36,92.38,92.355,92.375,332400000.0
2008-04-02 03:26:00,92.375,92.43,92.37,92.41,235200000.0
2008-04-02 03:27:00,92.41,92.43,92.41,92.43,548100000.0
2008-04-02 03:28:00,92.43,92.46,92.415,92.45,395100000.0
2008-04-02 03:29:00,92.45,92.46,92.44,92.46,478100000.0
2008-04-02 03:30:00,92.46,92.475,92.44,92.445,672900000.0
2008-04-02 03:31:00,92.445,92.455,92.44,92.455,216000000.0
2008-04-02 03:32:00,92.455,92.455,92.44,92.45,496400000.0
2008-04-02 03:33:00,92.45,92.45,92.43,92.43,301200000.0
2008-04-02 03:34:00,92.43,92.44,92.42,92.43,572000000.0
2008-04-02 03:35:00,92.43,92.44,92.41,92.44,612800000.0
2008-04-02 03:36:00,92.44,92.45,92.42,92.43,519400000.0
2008-04-02 03:37:00,92.43,92.45,92.41,92.43,775500000.0
2008-04-02 03:38:00,92.43,92.44,92.42,92.44,590100000.0
2008-04-02 03:39:00,92.44,92.44,92.42,92.42,672100000.0
2008-04-02 03:40:00,92.42,92.44,92.42,92.43,559500000.0
2008-04-02 03:41:00,92.43,92.43,92.42,92.425,600800000.0
2008-04-02 03:42:00,92.425,92.43,92.4,92.41,521900000.0
2008-04-02 03:43:00,92.41,92.43,92.41,92.41,550000000.0
2008-04-02 03:44:00,92.41,92.43,92.37,92.37,593000000.0
2008-04-02 03:45:00,92.37,92.405,92.36,92.38,646600000.0
2008-04-02 03:46:00,92.38,92.4,92.37,92.39,507600000.0
2008-04-02 03:47:00,92.39,92.42,92.38,92.4,531200000.0
2008-04-02 03:48:00,92.4,92.4,92.37,92.37,811100000.0
2008-04-02 03:49:00,92.37,92.38,92.35,92.37,569500000.0
2008-04-02 03:50:00,92.37,92.39,92.34,92.34,699400000.0
2008-04-02 03:51:00,92.34,92.35,92.34,92.35,508700000.0
2008-04-02 03:52:00,92.35,92.36,92.35,92.36,530400000.0
2008-04-02 03:53:00,92.36,92.36,92.31,92.32,507600000.0
2008-04-02 03:54:00,92.32,92.33,92.3,92.32,629400000.0
2008-04-02 03:55:00,92.32,92.32,92.3,92.32,652000000.0
2008-04-02 03:56:00,92.32,92.34,92.31,92.33,313400000.0
2008-04-02 03:57:00,92.32,92.33,92.31,92.32,895200000.0
2008-04-02 03:58:00,92.32,92.35,92.32,92.34,808800000.0
2008-04-02 03:59:00,92.34,92.36,92.34,92.35,615200000.0
2008-04-02 04:00:00,92.35,92.35,92.32,92.33,662600000.0
2008-04-02 04:01:00,92.33,92.35,92.33,92.34,536000000.0
2008-04-02 04:02:00,92.34,92.34,92.32,92.33,611300000.0
2008-04-02 04:03:00,92.33,92.35,92.33,92.35,537600000.0
2008-04-02 04:04:00,92.35,92.36,92.33,92.34,465900000.0
2008-04-02 04:05:00,92.34,92.35,92.34,92.34,470800000.0
2008-04-02 04:06:00,92.34,92.36,92.34,92.35,360300000.0
2008-04-02 04:07:00,92.35,92.37,92.35,92.36,531300000.0
2008-04-02 04:08:00,92.36,92.41,92.36,92.39,309000000.0
2008-04-02 04:09:00,92.39,92.4,92.37,92.38,68800000.0
2008-04-02 04:10:00,92.38,92.38,92.36,92.37,99400000.0
2008-04-02 04:11:00,92.37,92.405,92.37,92.4,231600000.0
2008-04-02 04:12:00,92.4,92.41,92.4,92.41,350400000.0
2008-04-02 04:13:00,92.41,92.41,92.41,92.41,352600000.0
2008-04-02 04:14:00,92.41,92.42,92.4,92.42,184200000.0
2008-04-02 04:15:00,92.42,92.43,92.415,92.42,64600000.0
2008-04-02 04:16:00,92.42,92.445,92.415,92.43,275300000.0
2008-04-02 04:17:00,92.43,92.445,92.43,92.44,142800000.0
2008-04-02 04:18:00,92.44,92.445,92.44,92.44,103600000.0
2008-04-02 04:19:00,92.44,92.455,92.43,92.45,136500000.0
2008-04-02 04:20:00,92.45,92.45,92.44,92.445,376300000.0
2008-04-02 04:21:00,92.445,92.445,92.435,92.435,322100000.0
2008-04-02 04:22:00,92.435,92.435,92.425,92.425,538900000.0
2008-04-02 04:23:00,92.425,92.425,92.405,92.405,122300000.0
2008-04-02 04:24:00,92.405,92.42,92.4,92.42,53700000.0
2008-04-02 04:25:00,92.42,92.42,92.405,92.41,57000000.0
2008-04-02 04:26:00,92.41,92.415,92.4,92.415,156100000.0
2008-04-02 04:27:00,92.415,92.435,92.415,92.435,146700000.0
2008-04-02 04:28:00,92.435,92.435,92.42,92.425,163500000.0
2008-04-02 04:29:00,92.425,92.445,92.425,92.445,156100000.0
2008-04-02 04:30:00,92.445,92.445,92.43,92.435,117000000.0
2008-04-02 04:31:00,92.435,92.435,92.43,92.43,44700000.0
2008-04-02 04:32:00,92.43,92.43,92.43,92.43,22100000.0
2008-04-02 04:33:00,92.43,92.43,92.425,92.425,65500000.0
2008-04-02 04:34:00,92.425,92.435,92.42,92.435,67800000.0
2008-04-02 04:35:00,92.435,92.435,92.425,92.425,72200000.0
2008-04-02 04:36:00,92.425,92.435,92.425,92.435,71400000.0
2008-04-02 04:37:00,92.435,92.435,92.435,92.435,116500000.0
2008-04-02 04:38:00,92.435,92.45,92.435,92.435,117500000.0
2008-04-02 04:39:00,92.435,92.44,92.43,92.43,78100000.0
2008-04-02 04:40:00,92.43,92.435,92.405,92.41,234400000.0
2008-04-02 04:41:00,92.41,92.42,92.4,92.41,115400000.0
2008-04-02 04:42:00,92.41,92.42,92.41,92.41,92100000.0
2008-04-02 04:43:00,92.41,92.41,92.38,92.38,120500000.0
2008-04-02 04:44:00,92.38,92.39,92.375,92.385,628500000.0
2008-04-02 04:45:00,92.385,92.39,92.375,92.38,425700000.0
2008-04-02 04:46:00,92.38,92.4,92.375,92.4,222800000.0
2008-04-02 04:47:00,92.4,92.41,92.4,92.41,109800000.0
2008-04-02 04:48:00,92.41,92.41,92.38,92.4,128900000.0
2008-04-02 04:49:00,92.4,92.41,92.39,92.39,52500000.0
2008-04-02 04:50:00,92.39,92.4,92.39,92.395,58900000.0
2008-04-02 04:51:00,92.395,92.405,92.39,92.395,58900000.0
2008-04-02 04:52:00,92.395,92.4,92.39,92.395,134900000.0
2008-04-02 04:53:00,92.395,92.41,92.395,92.405,56700000.0
2008-04-02 04:54:00,92.405,92.41,92.405,92.41,58800000.0
2008-04-02 04:55:00,92.41,92.41,92.4,92.405,52100000.0
2008-04-02 04:56:00,92.405,92.405,92.39,92.405,54300000.0
2008-04-02 04:57:00,92.405,92.44,92.405,92.44,47200000.0
2008-04-02 04:58:00,92.44,92.45,92.42,92.43,57200000.0
2008-04-02 04:59:00,92.43,92.44,92.43,92.44,26100000.0
2008-04-02 05:00:00,92.44,92.45,92.44,92.45,23100000.0
2008-04-02 05:01:00,92.45,92.465,92.45,92.45,274000000.0
2008-04-02 05:02:00,92.455,92.465,92.455,92.455,216600000.0
2008-04-02 05:03:00,92.455,92.46,92.45,92.455,131200000.0
2008-04-02 05:04:00,92.455,92.48,92.455,92.48,135100000.0
2008-04-02 05:05:00,92.48,92.48,92.48,92.48,174400000.0
2008-04-02 05:06:00,92.48,92.48,92.47,92.48,121100000.0
2008-04-02 05:07:00,92.48,92.49,92.47,92.49,153200000.0
2008-04-02 05:08:00,92.49,92.53,92.485,92.525,163000000.0
2008-04-02 05:09:00,92.525,92.53,92.5,92.5,55500000.0
2008-04-02 05:10:00,92.5,92.53,92.5,92.51,65300000.0
2008-04-02 05:11:00,92.51,92.515,92.51,92.51,106300000.0
2008-04-02 05:12:00,92.51,92.51,92.48,92.48,26700000.0
2008-04-02 05:13:00,92.48,92.49,92.48,92.49,73500000.0
2008-04-02 05:14:00,92.49,92.49,92.47,92.48,126100000.0
2008-04-02 05:15:00,92.48,92.485,92.48,92.485,51600000.0
2008-04-02 05:16:00,92.485,92.49,92.485,92.49,26600000.0
2008-04-02 05:17:00,92.49,92.49,92.475,92.475,27000000.0
2008-04-02 05:18:00,92.475,92.485,92.475,92.485,22000000.0
2008-04-02 05:19:00,92.485,92.49,92.48,92.49,21400000.0
2008-04-02 05:20:00,92.49,92.5,92.48,92.485,32900000.0
2008-04-02 05:21:00,92.485,92.5,92.48,92.5,56400000.0
2008-04-02 05:22:00,92.5,92.51,92.485,92.49,72900000.0
2008-04-02 05:23:00,92.49,92.51,92.485,92.5,135500000.0
2008-04-02 05:24:00,92.5,92.51,92.5,92.51,123200000.0
2008-04-02 05:25:00,92.51,92.52,92.495,92.51,50100000.0
2008-04-02 05:26:00,92.51,92.53,92.51,92.52,63900000.0
2008-04-02 05:27:00,92.52,92.53,92.52,92.52,65400000.0
2008-04-02 05:28:00,92.52,92.545,92.52,92.54,154300000.0
2008-04-02 05:29:00,92.54,92.54,92.53,92.53,44000000.0
2008-04-02 05:30:00,92.53,92.53,92.53,92.53,22200000.0
2008-04-02 05:31:00,92.53,92.535,92.53,92.53,55900000.0
2008-04-02 05:32:00,92.53,92.555,92.53,92.555,122800000.0
2008-04-02 05:33:00,92.555,92.555,92.54,92.545,210900000.0
2008-04-02 05:34:00,92.545,92.545,92.535,92.545,383700000.0
2008-04-02 05:35:00,92.545,92.545,92.535,92.535,291900000.0
2008-04-02 05:36:00,92.535,92.56,92.535,92.56,316400000.0
2008-04-02 05:37:00,92.56,92.56,92.535,92.56,195100000.0
2008-04-02 05:38:00,92.56,92.56,92.52,92.52,173500000.0
2008-04-02 05:39:00,92.52,92.535,92.515,92.515,170200000.0
2008-04-02 05:40:00,92.515,92.52,92.485,92.5,247100000.0
2008-04-02 05:41:00,92.5,92.54,92.495,92.54,218200000.0
2008-04-02 05:42:00,92.54,92.55,92.515,92.545,57200000.0
2008-04-02 05:43:00,92.54,92.56,92.51,92.53,252800000.0
2008-04-02 05:44:00,92.53,92.565,92.525,92.56,46400000.0
2008-04-02 05:45:00,92.56,92.56,92.55,92.56,45900000.0
2008-04-02 05:46:00,92.56,92.56,92.535,92.55,66200000.0
2008-04-02 05:47:00,92.55,92.55,92.535,92.54,160800000.0
2008-04-02 05:48:00,92.54,92.56,92.54,92.545,145100000.0
2008-04-02 05:49:00,92.545,92.565,92.54,92.555,70900000.0
2008-04-02 05:50:00,92.56,92.57,92.545,92.56,104900000.0
2008-04-02 05:51:00,92.56,92.58,92.55,92.56,103500000.0
2008-04-02 05:52:00,92.56,92.57,92.555,92.56,54700000.0
2008-04-02 05:53:00,92.56,92.56,92.54,92.55,65800000.0
2008-04-02 05:54:00,92.55,92.55,92.54,92.545,56200000.0
2008-04-02 05:55:00,92.545,92.545,92.525,92.53,50800000.0
2008-04-02 05:56:00,92.53,92.53,92.505,92.51,71900000.0
2008-04-02 05:57:00,92.51,92.515,92.485,92.49,473700000.0
2008-04-02 05:58:00,92.49,92.49,92.475,92.48,453100000.0
2008-04-02 05:59:00,92.48,92.485,92.445,92.45,175300000.0
2008-04-02 06:00:00,92.45,92.45,92.4,92.425,108400000.0
2008-04-02 06:01:00,92.425,92.45,92.42,92.45,304600000.0
2008-04-02 06:02:00,92.45,92.455,92.43,92.45,162200000.0
2008-04-02 06:03:00,92.45,92.455,92.445,92.45,99000000.0
2008-04-02 06:04:00,92.45,92.465,92.45,92.46,449000000.0
2008-04-02 06:05:00,92.46,92.485,92.46,92.475,287400000.0
2008-04-02 06:06:00,92.475,92.485,92.465,92.48,357500000.0
2008-04-02 06:07:00,92.475,92.525,92.475,92.525,62000000.0
2008-04-02 06:08:00,92.525,92.525,92.51,92.51,49200000.0
2008-04-02 06:09:00,92.51,92.52,92.505,92.505,47600000.0
2008-04-02 06:10:00,92.505,92.52,92.49,92.495,58400000.0
2008-04-02 06:11:00,92.495,92.52,92.495,92.52,60700000.0
2008-04-02 06:12:00,92.52,92.53,92.505,92.505,162300000.0
2008-04-02 06:13:00,92.505,92.515,92.505,92.515,132400000.0
2008-04-02 06:14:00,92.515,92.515,92.495,92.5,154100000.0
2008-04-02 06:15:00,92.5,92.51,92.495,92.505,59100000.0
2008-04-02 06:16:00,92.5,92.51,92.49,92.505,59600000.0
2008-04-02 06:17:00,92.505,92.525,92.5,92.525,56300000.0
2008-04-02 06:18:00,92.525,92.54,92.52,92.535,56000000.0
2008-04-02 06:19:00,92.535,92.535,92.52,92.525,46000000.0
2008-04-02 06:20:00,92.52,92.55,92.52,92.55,50900000.0
2008-04-02 06:21:00,92.55,92.565,92.54,92.555,122800000.0
2008-04-02 06:22:00,92.555,92.56,92.54,92.545,58400000.0
2008-04-02 06:23:00,92.545,92.58,92.54,92.565,71500000.0
2008-04-02 06:24:00,92.565,92.605,92.565,92.575,45100000.0
2008-04-02 06:25:00,92.575,92.61,92.575,92.605,62000000.0
2008-04-02 06:26:00,92.605,92.64,92.6,92.63,54200000.0
2008-04-02 06:27:00,92.63,92.63,92.6,92.61,43800000.0
2008-04-02 06:28:00,92.61,92.61,92.59,92.6,54300000.0
2008-04-02 06:29:00,92.6,92.6,92.575,92.595,81200000.0
2008-04-02 06:30:00,92.595,92.63,92.59,92.625,50500000.0
2008-04-02 06:31:00,92.625,92.63,92.615,92.615,115500000.0
2008-04-02 06:32:00,92.615,92.62,92.6,92.6,93500000.0
2008-04-02 06:33:00,92.61,92.61,92.59,92.6,74800000.0
2008-04-02 06:34:00,92.6,92.6,92.59,92.59,60900000.0
2008-04-02 06:35:00,92.59,92.6,92.55,92.56,132300000.0
2008-04-02 06:36:00,92.565,92.565,92.5,92.5,215100000.0
2008-04-02 06:37:00,92.5,92.52,92.485,92.51,111300000.0
2008-04-02 06:38:00,92.51,92.51,92.5,92.5,406600000.0
2008-04-02 06:39:00,92.5,92.505,92.46,92.46,556800000.0
2008-04-02 06:40:00,92.46,92.47,92.425,92.44,252500000.0
2008-04-02 06:41:00,92.44,92.485,92.435,92.45,100600000.0
2008-04-02 06:42:00,92.45,92.46,92.43,92.435,49300000.0
2008-04-02 06:43:00,92.435,92.45,92.425,92.425,51500000.0
2008-04-02 06:44:00,92.425,92.455,92.42,92.455,86400000.0
2008-04-02 06:45:00,92.455,92.48,92.45,92.48,69300000.0
2008-04-02 06:46:00,92.48,92.48,92.45,92.465,411600000.0
2008-04-02 06:47:00,92.465,92.485,92.45,92.46,49500000.0
2008-04-02 06:48:00,92.46,92.46,92.375,92.43,79500000.0
2008-04-02 06:49:00,92.43,92.44,92.39,92.43,78700000.0
2008-04-02 06:50:00,92.43,92.46,92.42,92.44,121200000.0
2008-04-02 06:51:00,92.44,92.46,92.425,92.435,185300000.0
2008-04-02 06:52:00,92.435,92.45,92.43,92.43,156700000.0
2008-04-02 06:53:00,92.43,92.44,92.415,92.44,185600000.0
2008-04-02 06:54:00,92.44,92.47,92.44,92.47,27400000.0
2008-04-02 06:55:00,92.47,92.47,92.435,92.45,157500000.0
2008-04-02 06:56:00,92.43,92.44,92.42,92.435,235700000.0
2008-04-02 06:57:00,92.435,92.46,92.435,92.45,138100000.0
2008-04-02 06:58:00,92.45,92.46,92.44,92.45,61800000.0
2008-04-02 06:59:00,92.45,92.46,92.45,92.46,24800000.0
2008-04-02 07:00:00,92.47,92.53,92.46,92.53,157700000.0
2008-04-02 07:01:00,92.53,92.53,92.47,92.5,212300000.0
2008-04-02 07:02:00,92.5,92.5,92.48,92.485,26100000.0
2008-04-02 07:03:00,92.485,92.5,92.48,92.48,43300000.0
2008-04-02 07:04:00,92.48,92.51,92.48,92.5,141700000.0
2008-04-02 07:05:00,92.5,92.52,92.5,92.52,67800000.0
2008-04-02 07:06:00,92.52,92.52,92.515,92.52,67200000.0
2008-04-02 07:07:00,92.52,92.53,92.51,92.525,108500000.0
2008-04-02 07:08:00,92.525,92.54,92.51,92.51,58500000.0
2008-04-02 07:09:00,92.51,92.53,92.51,92.52,122600000.0
2008-04-02 07:10:00,92.52,92.52,92.51,92.51,44400000.0
2008-04-02 07:11:00,92.51,92.52,92.495,92.51,145900000.0
2008-04-02 07:12:00,92.51,92.52,92.5,92.51,124700000.0
2008-04-02 07:13:00,92.51,92.52,92.51,92.52,179300000.0
2008-04-02 07:14:00,92.52,92.54,92.52,92.535,218500000.0
2008-04-02 07:15:00,92.535,92.54,92.535,92.54,240200000.0
2008-04-02 07:16:00,92.54,92.54,92.475,92.49,187100000.0
2008-04-02 07:17:00,92.49,92.495,92.475,92.49,244800000.0
2008-04-02 07:18:00,92.49,92.51,92.485,92.51,48400000.0
2008-04-02 07:19:00,92.51,92.53,92.465,92.515,319800000.0
2008-04-02 07:20:00,92.515,92.52,92.505,92.505,459700000.0
2008-04-02 07:21:00,92.505,92.575,92.505,92.56,307300000.0
2008-04-02 07:22:00,92.56,92.575,92.545,92.545,211500000.0
2008-04-02 07:23:00,92.545,92.55,92.5,92.505,252400000.0
2008-04-02 07:24:00,92.505,92.505,92.475,92.49,193100000.0
2008-04-02 07:25:00,92.49,92.49,92.46,92.48,105500000.0
2008-04-02 07:26:00,92.48,92.49,92.475,92.49,164300000.0
2008-04-02 07:27:00,92.49,92.51,92.49,92.51,122700000.0
2008-04-02 07:28:00,92.51,92.52,92.49,92.51,177700000.0
2008-04-02 07:29:00,92.51,92.52,92.48,92.49,161500000.0
2008-04-02 07:30:00,92.49,92.52,92.48,92.51,68500000.0
2008-04-02 07:31:00,92.51,92.53,92.495,92.52,51800000.0
2008-04-02 07:32:00,92.52,92.52,92.49,92.495,188200000.0
2008-04-02 07:33:00,92.495,92.52,92.495,92.51,165800000.0
2008-04-02 07:34:00,92.51,92.575,92.455,92.525,132000000.0
2008-04-02 07:35:00,92.525,92.545,92.49,92.54,127300000.0
2008-04-02 07:36:00,92.54,92.55,92.5,92.515,82000000.0
2008-04-02 07:37:00,92.515,92.56,92.51,92.56,153700000.0
2008-04-02 07:38:00,92.56,92.59,92.535,92.585,100300000.0
2008-04-02 07:39:00,92.585,92.6,92.55,92.57,162400000.0
2008-04-02 07:40:00,92.57,92.595,92.555,92.555,175300000.0
2008-04-02 07:41:00,92.555,92.585,92.555,92.57,147100000.0
2008-04-02 07:42:00,92.57,92.615,92.55,92.595,328100000.0
2008-04-02 07:43:00,92.595,92.595,92.57,92.58,328600000.0
2008-04-02 07:44:00,92.58,92.585,92.55,92.565,216500000.0
2008-04-02 07:45:00,92.565,92.61,92.565,92.6,530700000.0
2008-04-02 07:46:00,92.6,92.665,92.585,92.6,199200000.0
2008-04-02 07:47:00,92.6,92.625,92.585,92.605,375200000.0
2008-04-02 07:48:00,92.605,92.66,92.585,92.635,253000000.0
2008-04-02 07:49:00,92.63,92.75,92.63,92.74,73900000.0
2008-04-02 07:50:00,92.74,92.74,92.695,92.695,173800000.0
2008-04-02 07:51:00,92.7,92.74,92.66,92.725,203700000.0
2008-04-02 07:52:00,92.725,92.725,92.665,92.665,167600000.0
2008-04-02 07:53:00,92.665,92.71,92.665,92.665,309500000.0
2008-04-02 07:54:00,92.665,92.69,92.635,92.675,235800000.0
2008-04-02 07:55:00,92.675,92.675,92.65,92.66,309900000.0
2008-04-02 07:56:00,92.66,92.665,92.61,92.635,172300000.0
2008-04-02 07:57:00,92.635,92.64,92.595,92.6,223300000.0
2008-04-02 07:58:00,92.6,92.66,92.59,92.645,175600000.0
2008-04-02 07:59:00,92.645,92.68,92.64,92.68,132100000.0
2008-04-02 08:00:00,92.68,92.725,92.655,92.725,55400000.0
2008-04-02 08:01:00,92.715,92.715,92.66,92.685,59200000.0
2008-04-02 08:02:00,92.685,92.705,92.67,92.7,54700000.0
2008-04-02 08:03:00,92.7,92.705,92.68,92.69,57500000.0
2008-04-02 08:04:00,92.69,92.705,92.675,92.68,87000000.0
2008-04-02 08:05:00,92.685,92.69,92.67,92.67,66600000.0
2008-04-02 08:06:00,92.67,92.68,92.665,92.665,140000000.0
2008-04-02 08:07:00,92.665,92.675,92.64,92.665,144900000.0
2008-04-02 08:08:00,92.665,92.665,92.635,92.64,396000000.0
2008-04-02 08:09:00,92.64,92.64,92.605,92.63,319800000.0
2008-04-02 08:10:00,92.63,92.645,92.62,92.62,304200000.0
2008-04-02 08:11:00,92.62,92.62,92.59,92.595,141100000.0
2008-04-02 08:12:00,92.595,92.605,92.56,92.58,248400000.0
2008-04-02 08:13:00,92.58,92.63,92.575,92.625,217800000.0
2008-04-02 08:14:00,92.625,92.64,92.57,92.64,191400000.0
2008-04-02 08:15:00,92.64,92.64,92.6,92.605,166500000.0
2008-04-02 08:16:00,92.605,92.68,92.605,92.67,101000000.0
2008-04-02 08:17:00,92.67,92.68,92.645,92.655,112500000.0
2008-04-02 08:18:00,92.655,92.66,92.62,92.625,59700000.0
2008-04-02 08:19:00,92.625,92.705,92.625,92.7,99600000.0
2008-04-02 08:20:00,92.7,92.72,92.69,92.71,101900000.0
2008-04-02 08:21:00,92.71,92.725,92.66,92.725,106700000.0
2008-04-02 08:22:00,92.725,92.735,92.625,92.66,68700000.0
2008-04-02 08:23:00,92.66,92.69,92.645,92.675,63800000.0
2008-04-02 08:24:00,92.675,92.675,92.59,92.63,70300000.0
2008-04-02 08:25:00,92.63,92.68,92.63,92.68,56700000.0
2008-04-02 08:26:00,92.67,92.695,92.63,92.655,66200000.0
2008-04-02 08:27:00,92.655,92.665,92.635,92.645,45100000.0
2008-04-02 08:28:00,92.655,92.665,92.63,92.655,45700000.0
2008-04-02 08:29:00,92.655,92.665,92.645,92.65,44400000.0
2008-04-02 08:30:00,92.65,92.655,92.63,92.64,43900000.0
2008-04-02 08:31:00,92.64,92.65,92.6,92.64,52000000.0
2008-04-02 08:32:00,92.64,92.64,92.61,92.62,53000000.0
2008-04-02 08:33:00,92.62,92.63,92.6,92.62,49700000.0
2008-04-02 08:34:00,92.62,92.625,92.605,92.62,42800000.0
2008-04-02 08:35:00,92.62,92.64,92.615,92.63,47100000.0
2008-04-02 08:36:00,92.63,92.69,92.63,92.69,42900000.0
2008-04-02 08:37:00,92.69,92.715,92.69,92.71,35900000.0
2008-04-02 08:38:00,92.71,92.72,92.705,92.71,29300000.0
2008-04-02 08:39:00,92.71,92.715,92.7,92.71,21800000.0
2008-04-02 08:40:00,92.71,92.74,92.7,92.735,15300000.0
2008-04-02 08:41:00,92.745,92.755,92.725,92.755,34700000.0
2008-04-02 08:42:00,92.755,92.79,92.735,92.735,32200000.0
2008-04-02 08:43:00,92.735,92.76,92.73,92.74,21900000.0
2008-04-02 08:44:00,92.74,92.76,92.74,92.755,27000000.0
2008-04-02 08:45:00,92.755,92.785,92.755,92.765,86200000.0
2008-04-02 08:46:00,92.765,92.78,92.765,92.78,24900000.0
2008-04-02 08:47:00,92.78,92.8,92.76,92.765,30000000.0
2008-04-02 08:48:00,92.765,92.77,92.75,92.76,39600000.0
2008-04-02 08:49:00,92.76,92.76,92.73,92.74,54100000.0
2008-04-02 08:50:00,92.74,92.77,92.735,92.77,45700000.0
2008-04-02 08:51:00,92.77,92.78,92.75,92.76,62700000.0
2008-04-02 08:52:00,92.76,92.77,92.74,92.76,34900000.0
2008-04-02 08:53:00,92.76,92.79,92.76,92.79,26300000.0
2008-04-02 08:54:00,92.79,92.79,92.755,92.78,28100000.0
2008-04-02 08:55:00,92.78,92.78,92.74,92.77,118800000.0
2008-04-02 08:56:00,92.77,92.77,92.73,92.75,45700000.0
2008-04-02 08:57:00,92.75,92.76,92.73,92.73,67000000.0
2008-04-02 08:58:00,92.73,92.76,92.73,92.76,28600000.0
2008-04-02 08:59:00,92.76,92.76,92.72,92.73,66300000.0
2008-04-02 09:00:00,92.73,92.75,92.7,92.72,92700000.0
2008-04-02 09:01:00,92.72,92.72,92.68,92.7,93400000.0
2008-04-02 09:02:00,92.7,92.71,92.68,92.69,101300000.0
2008-04-02 09:03:00,92.69,92.695,92.625,92.69,65700000.0
2008-04-02 09:04:00,92.69,92.69,92.635,92.65,54800000.0
2008-04-02 09:05:00,92.655,92.69,92.65,92.685,34700000.0
2008-04-02 09:06:00,92.685,92.715,92.67,92.67,78800000.0
2008-04-02 09:07:00,92.665,92.7,92.65,92.685,42400000.0
2008-04-02 09:08:00,92.685,92.685,92.62,92.64,46200000.0
2008-04-02 09:09:00,92.64,92.66,92.62,92.64,74400000.0
2008-04-02 09:10:00,92.64,92.66,92.63,92.66,61000000.0
2008-04-02 09:11:00,92.66,92.69,92.66,92.69,31900000.0
2008-04-02 09:12:00,92.69,92.7,92.67,92.69,32300000.0
2008-04-02 09:13:00,92.69,92.69,92.62,92.62,56500000.0
2008-04-02 09:14:00,92.62,92.62,92.58,92.6,27100000.0
2008-04-02 09:15:00,92.6,92.61,92.57,92.57,31500000.0
2008-04-02 09:16:00,92.57,92.57,92.53,92.55,41400000.0
2008-04-02 09:17:00,92.55,92.56,92.54,92.54,69800000.0
2008-04-02 09:18:00,92.54,92.575,92.54,92.565,63800000.0
2008-04-02 09:19:00,92.565,92.57,92.505,92.51,56200000.0
2008-04-02 09:20:00,92.51,92.545,92.51,92.54,70300000.0
2008-04-02 09:21:00,92.54,92.54,92.51,92.54,32600000.0
2008-04-02 09:22:00,92.54,92.58,92.52,92.535,159000000.0
2008-04-02 09:23:00,92.54,92.62,92.54,92.555,67200000.0
2008-04-02 09:24:00,92.55,92.55,92.425,92.43,65700000.0
2008-04-02 09:25:00,92.43,92.5,92.41,92.47,47200000.0
2008-04-02 09:26:00,92.47,92.515,92.46,92.485,39000000.0
2008-04-02 09:27:00,92.485,92.5,92.46,92.47,41900000.0
2008-04-02 09:28:00,92.47,92.51,92.47,92.485,28900000.0
2008-04-02 09:29:00,92.485,92.5,92.465,92.495,61700000.0
2008-04-02 09:30:00,92.5,92.53,92.5,92.5,76100000.0
2008-04-02 09:31:00,92.5,92.515,92.47,92.495,90800000.0
2008-04-02 09:32:00,92.505,92.51,92.47,92.49,44500000.0
2008-04-02 09:33:00,92.49,92.505,92.46,92.485,90100000.0
2008-04-02 09:34:00,92.485,92.525,92.47,92.51,74900000.0
2008-04-02 09:35:00,92.51,92.53,92.49,92.51,28800000.0
2008-04-02 09:36:00,92.51,92.51,92.475,92.48,57200000.0
2008-04-02 09:37:00,92.465,92.51,92.465,92.51,30400000.0
2008-04-02 09:38:00,92.51,92.52,92.5,92.51,22300000.0
2008-04-02 09:39:00,92.515,92.53,92.49,92.505,85800000.0
2008-04-02 09:40:00,92.505,92.535,92.495,92.53,37300000.0
2008-04-02 09:41:00,92.53,92.555,92.51,92.51,39700000.0
2008-04-02 09:42:00,92.53,92.53,92.51,92.52,20600000.0
2008-04-02 09:43:00,92.52,92.57,92.515,92.56,32700000.0
2008-04-02 09:44:00,92.56,92.56,92.515,92.53,17400000.0
2008-04-02 09:45:00,92.53,92.54,92.52,92.54,24900000.0
2008-04-02 09:46:00,92.54,92.55,92.51,92.53,62400000.0
2008-04-02 09:47:00,92.53,92.55,92.515,92.53,61200000.0
2008-04-02 09:48:00,92.53,92.54,92.52,92.52,31400000.0
2008-04-02 09:49:00,92.52,92.57,92.51,92.57,20700000.0
2008-04-02 09:50:00,92.57,92.61,92.56,92.565,39100000.0
2008-04-02 09:51:00,92.565,92.59,92.565,92.57,30300000.0
2008-04-02 09:52:00,92.57,92.6,92.57,92.6,14900000.0
2008-04-02 09:53:00,92.6,92.61,92.59,92.6,46400000.0
2008-04-02 09:54:00,92.6,92.62,92.6,92.62,74100000.0
2008-04-02 09:55:00,92.62,92.62,92.59,92.595,42700000.0
2008-04-02 09:56:00,92.595,92.63,92.59,92.63,13300000.0
2008-04-02 09:57:00,92.63,92.67,92.62,92.66,52900000.0
2008-04-02 09:58:00,92.66,92.67,92.65,92.67,30600000.0
2008-04-02 09:59:00,92.67,92.67,92.64,92.655,43000000.0
2008-04-02 10:00:00,92.655,92.66,92.64,92.64,18800000.0
2008-04-02 10:01:00,92.64,92.65,92.62,92.64,24600000.0
2008-04-02 10:02:00,92.64,92.65,92.59,92.59,36500000.0
2008-04-02 10:03:00,92.59,92.61,92.58,92.61,29700000.0
2008-04-02 10:04:00,92.61,92.65,92.61,92.63,34700000.0
2008-04-02 10:05:00,92.63,92.65,92.62,92.64,25200000.0
2008-04-02 10:06:00,92.64,92.66,92.64,92.66,17100000.0
2008-04-02 10:07:00,92.66,92.67,92.63,92.67,52400000.0
2008-04-02 10:08:00,92.67,92.68,92.66,92.66,17900000.0
2008-04-02 10:09:00,92.66,92.67,92.625,92.625,16000000.0
2008-04-02 10:10:00,92.62,92.69,92.62,92.65,25500000.0
2008-04-02 10:11:00,92.65,92.71,92.65,92.71,58700000.0
2008-04-02 10:12:00,92.71,92.72,92.71,92.71,42400000.0
2008-04-02 10:13:00,92.71,92.715,92.66,92.66,63000000.0
2008-04-02 10:14:00,92.66,92.69,92.65,92.69,24300000.0
2008-04-02 10:15:00,92.69,92.69,92.67,92.67,15200000.0
2008-04-02 10:16:00,92.67,92.68,92.66,92.67,35500000.0
2008-04-02 10:17:00,92.67,92.735,92.67,92.72,81200000.0
2008-04-02 10:18:00,92.72,92.74,92.7,92.74,39700000.0
2008-04-02 10:19:00,92.74,92.74,92.69,92.7,40000000.0
2008-04-02 10:20:00,92.705,92.71,92.69,92.7,57300000.0
2008-04-02 10:21:00,92.7,92.7,92.67,92.67,100400000.0
2008-04-02 10:22:00,92.67,92.68,92.65,92.67,82700000.0
2008-04-02 10:23:00,92.67,92.67,92.63,92.63,40800000.0
2008-04-02 10:24:00,92.63,92.645,92.62,92.62,77100000.0
2008-04-02 10:25:00,92.62,92.64,92.62,92.64,32600000.0
2008-04-02 10:26:00,92.64,92.64,92.6,92.61,69600000.0
2008-04-02 10:27:00,92.61,92.61,92.59,92.6,22800000.0
2008-04-02 10:28:00,92.605,92.61,92.58,92.6,107700000.0
2008-04-02 10:29:00,92.6,92.6,92.56,92.57,88300000.0
2008-04-02 10:30:00,92.57,92.58,92.57,92.57,77000000.0
2008-04-02 10:31:00,92.57,92.575,92.54,92.555,120600000.0
2008-04-02 10:32:00,92.555,92.565,92.535,92.535,70000000.0
2008-04-02 10:33:00,92.535,92.57,92.53,92.56,97300000.0
2008-04-02 10:34:00,92.56,92.575,92.545,92.57,79700000.0
2008-04-02 10:35:00,92.57,92.64,92.565,92.635,156300000.0
2008-04-02 10:36:00,92.635,92.635,92.59,92.61,71400000.0
2008-04-02 10:37:00,92.61,92.65,92.61,92.64,70700000.0
2008-04-02 10:38:00,92.64,92.65,92.63,92.63,71800000.0
2008-04-02 10:39:00,92.63,92.66,92.63,92.66,52700000.0
2008-04-02 10:40:00,92.66,92.675,92.63,92.65,99800000.0
2008-04-02 10:41:00,92.65,92.655,92.6,92.605,78200000.0
2008-04-02 10:42:00,92.605,92.645,92.6,92.63,90000000.0
2008-04-02 10:43:00,92.63,92.63,92.6,92.62,70100000.0
2008-04-02 10:44:00,92.62,92.66,92.615,92.65,93500000.0
2008-04-02 10:45:00,92.65,92.66,92.64,92.66,94000000.0
2008-04-02 10:46:00,92.66,92.7,92.64,92.64,84700000.0
2008-04-02 10:47:00,92.64,92.665,92.63,92.65,20700000.0
2008-04-02 10:48:00,92.65,92.66,92.63,92.66,19100000.0
2008-04-02 10:49:00,92.66,92.66,92.625,92.63,92200000.0
2008-04-02 10:50:00,92.63,92.66,92.63,92.65,33700000.0
2008-04-02 10:51:00,92.65,92.65,92.585,92.61,38900000.0
2008-04-02 10:52:00,92.61,92.66,92.6,92.66,24300000.0
2008-04-02 10:53:00,92.66,92.66,92.63,92.63,28500000.0
2008-04-02 10:54:00,92.63,92.63,92.61,92.615,52300000.0
2008-04-02 10:55:00,92.615,92.655,92.615,92.65,81900000.0
2008-04-02 10:56:00,92.65,92.665,92.65,92.665,49900000.0
2008-04-02 10:57:00,92.665,92.68,92.66,92.67,32600000.0
2008-04-02 10:58:00,92.67,92.67,92.65,92.65,19700000.0
2008-04-02 10:59:00,92.65,92.69,92.65,92.69,18300000.0
2008-04-02 11:00:00,92.69,92.69,92.635,92.65,73600000.0
2008-04-02 11:01:00,92.65,92.7,92.64,92.7,65300000.0
2008-04-02 11:02:00,92.7,92.7,92.67,92.67,54800000.0
2008-04-02 11:03:00,92.67,92.775,92.67,92.77,57100000.0
2008-04-02 11:04:00,92.77,92.78,92.71,92.71,56600000.0
2008-04-02 11:05:00,92.71,92.77,92.71,92.75,61900000.0
2008-04-02 11:06:00,92.75,92.77,92.74,92.75,81000000.0
2008-04-02 11:07:00,92.75,92.77,92.73,92.755,66500000.0
2008-04-02 11:08:00,92.76,92.785,92.75,92.78,68700000.0
2008-04-02 11:09:00,92.78,92.83,92.78,92.82,78900000.0
2008-04-02 11:10:00,92.825,92.88,92.81,92.88,115200000.0
2008-04-02 11:11:00,92.88,92.89,92.83,92.87,142700000.0
2008-04-02 11:12:00,92.87,92.875,92.84,92.85,104700000.0
2008-04-02 11:13:00,92.85,92.85,92.815,92.825,44100000.0
2008-04-02 11:14:00,92.825,92.83,92.77,92.77,89800000.0
2008-04-02 11:15:00,92.77,92.78,92.76,92.77,63400000.0
2008-04-02 11:16:00,92.77,92.83,92.765,92.825,64400000.0
2008-04-02 11:17:00,92.825,92.83,92.8,92.83,108900000.0
2008-04-02 11:18:00,92.83,92.86,92.82,92.84,69200000.0
2008-04-02 11:19:00,92.84,92.865,92.84,92.855,102600000.0
2008-04-02 11:20:00,92.855,92.865,92.83,92.84,106400000.0
2008-04-02 11:21:00,92.84,92.84,92.785,92.795,76800000.0
2008-04-02 11:22:00,92.795,92.805,92.77,92.775,114500000.0
2008-04-02 11:23:00,92.78,92.79,92.76,92.785,93800000.0
2008-04-02 11:24:00,92.785,92.785,92.755,92.765,90100000.0
2008-04-02 11:25:00,92.765,92.8,92.765,92.8,77500000.0
2008-04-02 11:26:00,92.8,92.8,92.79,92.8,74700000.0
2008-04-02 11:27:00,92.8,92.81,92.77,92.78,98000000.0
2008-04-02 11:28:00,92.78,92.79,92.77,92.775,103200000.0
2008-04-02 11:29:00,92.775,92.78,92.76,92.77,60800000.0
2008-04-02 11:30:00,92.77,92.78,92.76,92.765,21300000.0
2008-04-02 11:31:00,92.765,92.79,92.76,92.785,79500000.0
2008-04-02 11:32:00,92.785,92.785,92.76,92.77,29700000.0
2008-04-02 11:33:00,92.77,92.77,92.715,92.725,33200000.0
2008-04-02 11:34:00,92.725,92.725,92.72,92.72,11600000.0
2008-04-02 11:35:00,92.72,92.73,92.72,92.73,7200000.0
2008-04-02 11:36:00,92.73,92.735,92.72,92.72,14900000.0
2008-04-02 11:37:00,92.72,92.73,92.7,92.72,13200000.0
2008-04-02 11:38:00,92.72,92.72,92.69,92.7,9400000.0
2008-04-02 11:39:00,92.7,92.71,92.695,92.71,55600000.0
2008-04-02 11:40:00,92.71,92.72,92.7,92.71,33800000.0
2008-04-02 11:41:00,92.71,92.74,92.71,92.725,80500000.0
2008-04-02 11:42:00,92.725,92.755,92.715,92.74,106900000.0
2008-04-02 11:43:00,92.74,92.74,92.65,92.67,98900000.0
2008-04-02 11:44:00,92.67,92.705,92.65,92.705,30900000.0
2008-04-02 11:45:00,92.705,92.77,92.705,92.735,72400000.0
2008-04-02 11:46:00,92.735,92.765,92.72,92.75,46600000.0
2008-04-02 11:47:00,92.74,92.76,92.73,92.755,53700000.0
2008-04-02 11:48:00,92.76,92.77,92.715,92.725,75600000.0
2008-04-02 11:49:00,92.725,92.765,92.72,92.765,41300000.0
2008-04-02 11:50:00,92.765,92.78,92.76,92.76,47400000.0
2008-04-02 11:51:00,92.76,92.77,92.75,92.75,31400000.0
2008-04-02 11:52:00,92.75,92.795,92.73,92.79,68500000.0
2008-04-02 11:53:00,92.79,92.79,92.77,92.775,45200000.0
2008-04-02 11:54:00,92.775,92.79,92.74,92.76,63100000.0
2008-04-02 11:55:00,92.76,92.785,92.76,92.775,23800000.0
2008-04-02 11:56:00,92.775,92.775,92.74,92.76,46500000.0
2008-04-02 11:57:00,92.76,92.785,92.75,92.76,45900000.0
2008-04-02 11:58:00,92.76,92.785,92.75,92.76,44100000.0
2008-04-02 11:59:00,92.76,92.78,92.745,92.755,53700000.0
2008-04-02 12:00:00,92.755,92.76,92.73,92.73,32200000.0
2008-04-02 12:01:00,92.74,92.76,92.735,92.745,58100000.0
2008-04-02 12:02:00,92.745,92.745,92.725,92.735,34700000.0
2008-04-02 12:03:00,92.735,92.75,92.73,92.74,80900000.0
2008-04-02 12:04:00,92.74,92.74,92.725,92.73,91500000.0
2008-04-02 12:05:00,92.73,92.74,92.72,92.74,43200000.0
2008-04-02 12:06:00,92.74,92.74,92.7,92.71,22500000.0
2008-04-02 12:07:00,92.71,92.73,92.71,92.72,24200000.0
2008-04-02 12:08:00,92.72,92.73,92.71,92.71,37400000.0
2008-04-02 12:09:00,92.71,92.745,92.7,92.72,59300000.0
2008-04-02 12:10:00,92.72,92.73,92.695,92.72,112800000.0
2008-04-02 12:11:00,92.72,92.74,92.7,92.74,63000000.0
2008-04-02 12:12:00,92.74,92.765,92.72,92.73,24700000.0
2008-04-02 12:13:00,92.73,92.755,92.72,92.745,20800000.0
2008-04-02 12:14:00,92.75,92.775,92.75,92.775,11700000.0
2008-04-02 12:15:00,92.775,92.775,92.725,92.745,43900000.0
2008-04-02 12:16:00,92.745,92.77,92.74,92.76,38800000.0
2008-04-02 12:17:00,92.76,92.79,92.75,92.76,75800000.0
2008-04-02 12:18:00,92.76,92.76,92.75,92.75,13900000.0
2008-04-02 12:19:00,92.75,92.765,92.75,92.755,23100000.0
2008-04-02 12:20:00,92.755,92.77,92.75,92.77,22700000.0
2008-04-02 12:21:00,92.77,92.77,92.755,92.76,13200000.0
2008-04-02 12:22:00,92.76,92.78,92.75,92.775,24300000.0
2008-04-02 12:23:00,92.775,92.78,92.74,92.75,85400000.0
2008-04-02 12:24:00,92.75,92.78,92.75,92.78,54600000.0
2008-04-02 12:25:00,92.775,92.79,92.77,92.785,59400000.0
2008-04-02 12:26:00,92.785,92.85,92.785,92.845,113700000.0
2008-04-02 12:27:00,92.845,92.85,92.81,92.81,79000000.0
2008-04-02 12:28:00,92.81,92.835,92.805,92.82,66400000.0
2008-04-02 12:29:00,92.825,92.875,92.825,92.87,61900000.0
2008-04-02 12:30:00,92.87,92.895,92.85,92.89,106800000.0
2008-04-02 12:31:00,92.89,92.9,92.865,92.89,54900000.0
2008-04-02 12:32:00,92.89,92.99,92.89,92.99,34800000.0
2008-04-02 12:33:00,92.99,93.01,92.94,92.98,78700000.0
2008-04-02 12:34:00,92.98,92.98,92.95,92.96,27900000.0
2008-04-02 12:35:00,92.96,92.96,92.945,92.96,19200000.0
2008-04-02 12:36:00,92.96,92.975,92.94,92.965,19200000.0
2008-04-02 12:37:00,92.965,92.98,92.96,92.97,43800000.0
2008-04-02 12:38:00,92.97,93.01,92.97,93.0,23700000.0
2008-04-02 12:39:00,93.0,93.025,92.99,93.005,77100000.0
2008-04-02 12:40:00,93.005,93.05,92.99,93.03,31600000.0
2008-04-02 12:41:00,93.02,93.08,93.02,93.04,41800000.0
2008-04-02 12:42:00,93.04,93.05,93.03,93.05,37800000.0
2008-04-02 12:43:00,93.05,93.08,93.04,93.045,99400000.0
2008-04-02 12:44:00,93.05,93.06,93.04,93.05,46900000.0
2008-04-02 12:45:00,93.05,93.08,93.05,93.07,33200000.0
2008-04-02 12:46:00,93.07,93.08,93.07,93.07,22400000.0
2008-04-02 12:47:00,93.07,93.07,93.06,93.065,18900000.0
2008-04-02 12:48:00,93.065,93.07,93.055,93.065,96900000.0
2008-04-02 12:49:00,93.065,93.07,93.055,93.065,26300000.0
2008-04-02 12:50:00,93.065,93.075,93.06,93.065,29000000.0
2008-04-02 12:51:00,93.065,93.08,93.065,93.08,13100000.0
2008-04-02 12:52:00,93.08,93.08,93.05,93.06,26800000.0
2008-04-02 12:53:00,93.06,93.095,93.05,93.05,23000000.0
2008-04-02 12:54:00,93.05,93.08,93.05,93.05,52500000.0
2008-04-02 12:55:00,93.05,93.07,93.05,93.06,29700000.0
2008-04-02 12:56:00,93.06,93.065,93.06,93.06,28000000.0
2008-04-02 12:57:00,93.06,93.08,93.05,93.05,158000000.0
2008-04-02 12:58:00,93.05,93.06,93.015,93.02,52100000.0
2008-04-02 12:59:00,93.02,93.04,93.02,93.03,69600000.0
2008-04-02 13:00:00,93.03,93.05,93.0,93.04,62900000.0
2008-04-02 13:01:00,93.04,93.05,92.95,92.955,100200000.0
2008-04-02 13:02:00,92.955,93.02,92.95,93.0,96100000.0
2008-04-02 13:03:00,93.0,93.02,93.0,93.02,148600000.0
2008-04-02 13:04:00,93.02,93.05,93.02,93.03,53400000.0
2008-04-02 13:05:00,93.03,93.03,93.01,93.03,34300000.0
2008-04-02 13:06:00,93.03,93.03,93.0,93.015,99200000.0
2008-04-02 13:07:00,93.01,93.095,93.005,93.095,90600000.0
2008-04-02 13:08:00,93.105,93.12,93.07,93.07,56600000.0
2008-04-02 13:09:00,93.07,93.11,93.07,93.08,48600000.0
2008-04-02 13:10:00,93.08,93.08,93.06,93.08,77600000.0
2008-04-02 13:11:00,93.08,93.09,93.06,93.09,49200000.0
2008-04-02 13:12:00,93.09,93.11,93.08,93.1,84400000.0
2008-04-02 13:13:00,93.1,93.125,93.1,93.12,122500000.0
2008-04-02 13:14:00,93.12,93.165,93.115,93.15,150700000.0
2008-04-02 13:15:00,93.15,93.17,93.15,93.155,90800000.0
2008-04-02 13:16:00,93.155,93.16,93.14,93.15,96200000.0
2008-04-02 13:17:00,93.15,93.155,93.125,93.125,96600000.0
2008-04-02 13:18:00,93.125,93.125,93.1,93.11,60500000.0
2008-04-02 13:19:00,93.11,93.115,93.1,93.11,37700000.0
2008-04-02 13:20:00,93.11,93.13,93.1,93.13,56400000.0
2008-04-02 13:21:00,93.13,93.13,93.11,93.115,144200000.0
2008-04-02 13:22:00,93.115,93.12,93.105,93.11,33300000.0
2008-04-02 13:23:00,93.11,93.165,93.105,93.115,116300000.0
2008-04-02 13:24:00,93.115,93.115,93.015,93.015,132700000.0
2008-04-02 13:25:00,93.01,93.03,92.96,92.97,107000000.0
2008-04-02 13:26:00,92.97,93.01,92.97,92.995,50500000.0
2008-04-02 13:27:00,92.995,93.03,92.99,92.99,58700000.0
2008-04-02 13:28:00,92.99,93.06,92.98,93.05,73400000.0
2008-04-02 13:29:00,93.05,93.055,93.005,93.045,52400000.0
2008-04-02 13:30:00,93.045,93.055,93.03,93.03,62400000.0
2008-04-02 13:31:00,93.03,93.06,93.015,93.06,131000000.0
2008-04-02 13:32:00,93.06,93.09,93.04,93.04,75400000.0
2008-04-02 13:33:00,93.04,93.085,93.04,93.06,73200000.0
2008-04-02 13:34:00,93.06,93.07,93.05,93.065,49900000.0
2008-04-02 13:35:00,93.065,93.095,93.055,93.095,60600000.0
2008-04-02 13:36:00,93.095,93.11,93.06,93.07,60900000.0
2008-04-02 13:37:00,93.07,93.1,93.06,93.1,83200000.0
2008-04-02 13:38:00,93.1,93.1,93.075,93.085,37500000.0
2008-04-02 13:39:00,93.085,93.12,93.08,93.095,119900000.0
2008-04-02 13:40:00,93.1,93.1,93.07,93.07,43800000.0
2008-04-02 13:41:00,93.07,93.13,93.07,93.13,64600000.0
2008-04-02 13:42:00,93.13,93.13,93.08,93.085,85100000.0
2008-04-02 13:43:00,93.085,93.09,93.06,93.06,88800000.0
2008-04-02 13:44:00,93.06,93.06,93.03,93.03,48800000.0
2008-04-02 13:45:00,93.03,93.055,93.03,93.055,36700000.0
2008-04-02 13:46:00,93.055,93.11,93.055,93.11,51400000.0
2008-04-02 13:47:00,93.11,93.11,93.07,93.08,71600000.0
2008-04-02 13:48:00,93.08,93.12,93.06,93.1,71800000.0
2008-04-02 13:49:00,93.1,93.11,93.09,93.1,68000000.0
2008-04-02 13:50:00,93.1,93.1,93.08,93.1,51400000.0
2008-04-02 13:51:00,93.1,93.1,93.03,93.05,86600000.0
2008-04-02 13:52:00,93.05,93.055,93.03,93.03,35700000.0
2008-04-02 13:53:00,93.03,93.05,93.03,93.03,43700000.0
2008-04-02 13:54:00,93.035,93.06,93.03,93.055,83200000.0
2008-04-02 13:55:00,93.055,93.06,93.04,93.05,42200000.0
2008-04-02 13:56:00,93.05,93.09,93.05,93.08,58200000.0
2008-04-02 13:57:00,93.08,93.08,93.02,93.02,71000000.0
2008-04-02 13:58:00,93.02,93.05,93.02,93.05,46100000.0
2008-04-02 13:59:00,93.05,93.05,93.01,93.01,30700000.0
2008-04-02 14:00:00,93.01,93.045,93.01,93.04,80100000.0
2008-04-02 14:01:00,93.04,93.04,93.0,93.04,102400000.0
2008-04-02 14:02:00,93.04,93.05,93.03,93.05,58100000.0
2008-04-02 14:03:00,93.05,93.06,93.015,93.03,61000000.0
2008-04-02 14:04:00,93.03,93.06,93.025,93.05,80600000.0
2008-04-02 14:05:00,93.05,93.07,93.03,93.03,74800000.0
2008-04-02 14:06:00,93.03,93.03,93.0,93.03,84000000.0
2008-04-02 14:07:00,93.03,93.05,93.015,93.03,47300000.0
2008-04-02 14:08:00,93.03,93.06,93.01,93.05,80200000.0
2008-04-02 14:09:00,93.05,93.06,93.03,93.05,77900000.0
2008-04-02 14:10:00,93.05,93.05,93.035,93.05,16500000.0
2008-04-02 14:11:00,93.05,93.06,93.05,93.05,18800000.0
2008-04-02 14:12:00,93.05,93.11,93.04,93.11,83000000.0
2008-04-02 14:13:00,93.11,93.19,93.06,93.06,91000000.0
2008-04-02 14:14:00,93.06,93.08,92.91,92.93,317600000.0
2008-04-02 14:15:00,92.93,93.235,92.92,93.235,503700000.0
2008-04-02 14:16:00,93.235,93.38,93.22,93.34,106200000.0
2008-04-02 14:17:00,93.34,93.42,93.34,93.42,130200000.0
2008-04-02 14:18:00,93.42,93.44,93.38,93.43,78600000.0
2008-04-02 14:19:00,93.43,93.43,93.385,93.39,94700000.0
2008-04-02 14:20:00,93.39,93.39,93.33,93.33,83100000.0
2008-04-02 14:21:00,93.33,93.33,93.25,93.28,71200000.0
2008-04-02 14:22:00,93.28,93.3,93.24,93.27,65100000.0
2008-04-02 14:23:00,93.265,93.29,93.23,93.27,43800000.0
2008-04-02 14:24:00,93.27,93.33,93.25,93.32,84300000.0
2008-04-02 14:25:00,93.32,93.34,93.29,93.3,112600000.0
2008-04-02 14:26:00,93.3,93.32,93.25,93.25,103900000.0
2008-04-02 14:27:00,93.25,93.27,93.24,93.25,88800000.0
2008-04-02 14:28:00,93.25,93.25,93.2,93.205,92100000.0
2008-04-02 14:29:00,93.205,93.275,93.205,93.275,73800000.0
2008-04-02 14:30:00,93.275,93.3,93.2,93.21,96800000.0
2008-04-02 14:31:00,93.21,93.21,93.13,93.17,93200000.0
2008-04-02 14:32:00,93.17,93.22,93.16,93.21,101600000.0
2008-04-02 14:33:00,93.215,93.24,93.13,93.14,83400000.0
2008-04-02 14:34:00,93.14,93.27,93.14,93.19,102900000.0
2008-04-02 14:35:00,93.19,93.21,93.18,93.19,66200000.0
2008-04-02 14:36:00,93.19,93.19,93.12,93.13,93500000.0
2008-04-02 14:37:00,93.13,93.27,93.125,93.26,103700000.0
2008-04-02 14:38:00,93.27,93.29,93.24,93.28,106000000.0
2008-04-02 14:39:00,93.28,93.3,93.255,93.265,62400000.0
2008-04-02 14:40:00,93.28,93.285,93.22,93.22,77700000.0
2008-04-02 14:41:00,93.225,93.24,93.205,93.22,49300000.0
2008-04-02 14:42:00,93.22,93.24,93.205,93.22,60200000.0
2008-04-02 14:43:00,93.22,93.24,93.22,93.23,39200000.0
2008-04-02 14:44:00,93.23,93.23,93.19,93.19,74000000.0
2008-04-02 14:45:00,93.19,93.2,93.16,93.19,87400000.0
2008-04-02 14:46:00,93.175,93.19,93.14,93.16,99700000.0
2008-04-02 14:47:00,93.15,93.17,93.1,93.12,103300000.0
2008-04-02 14:48:00,93.12,93.13,93.1,93.13,76800000.0
2008-04-02 14:49:00,93.13,93.14,93.1,93.11,85000000.0
2008-04-02 14:50:00,93.11,93.14,93.085,93.1,94300000.0
2008-04-02 14:51:00,93.1,93.15,93.095,93.13,88600000.0
2008-04-02 14:52:00,93.13,93.13,93.08,93.09,95800000.0
2008-04-02 14:53:00,93.09,93.09,93.03,93.04,83100000.0
2008-04-02 14:54:00,93.04,93.08,93.04,93.07,82100000.0
2008-04-02 14:55:00,93.07,93.14,93.07,93.11,116000000.0
2008-04-02 14:56:00,93.11,93.16,93.11,93.14,112300000.0
2008-04-02 14:57:00,93.14,93.18,93.12,93.15,95900000.0
2008-04-02 14:58:00,93.15,93.15,93.07,93.1,94600000.0
2008-04-02 14:59:00,93.11,93.12,93.07,93.08,89200000.0
2008-04-02 15:00:00,93.08,93.08,93.02,93.03,84400000.0
2008-04-02 15:01:00,93.03,93.05,93.0,93.05,91700000.0
2008-04-02 15:02:00,93.05,93.08,93.01,93.05,128700000.0
2008-04-02 15:03:00,93.05,93.095,93.015,93.095,104200000.0
2008-04-02 15:04:00,93.095,93.15,93.07,93.07,132800000.0
2008-04-02 15:05:00,93.07,93.09,93.05,93.05,111400000.0
2008-04-02 15:06:00,93.05,93.06,93.03,93.06,95600000.0
2008-04-02 15:07:00,93.06,93.07,93.055,93.06,89000000.0
2008-04-02 15:08:00,93.06,93.08,93.03,93.05,76200000.0
2008-04-02 15:09:00,93.05,93.07,93.02,93.06,98200000.0
2008-04-02 15:10:00,93.06,93.085,93.055,93.085,93500000.0
2008-04-02 15:11:00,93.085,93.11,93.015,93.03,101500000.0
2008-04-02 15:12:00,93.03,93.09,93.03,93.09,89400000.0
2008-04-02 15:13:00,93.09,93.12,93.06,93.06,105100000.0
2008-04-02 15:14:00,93.06,93.09,93.06,93.08,101400000.0
2008-04-02 15:15:00,93.08,93.1,93.06,93.08,62000000.0
2008-04-02 15:16:00,93.08,93.09,93.06,93.09,71800000.0
2008-04-02 15:17:00,93.09,93.09,93.045,93.055,57100000.0
2008-04-02 15:18:00,93.055,93.07,93.04,93.07,59400000.0
2008-04-02 15:19:00,93.07,93.07,93.04,93.05,47100000.0
2008-04-02 15:20:00,93.05,93.06,93.03,93.05,75200000.0
2008-04-02 15:21:00,93.05,93.08,93.045,93.08,53700000.0
2008-04-02 15:22:00,93.08,93.08,93.05,93.05,34000000.0
2008-04-02 15:23:00,93.05,93.08,93.045,93.06,52700000.0
2008-04-02 15:24:00,93.06,93.06,93.045,93.05,36200000.0
2008-04-02 15:25:00,93.05,93.06,93.045,93.05,30000000.0
2008-04-02 15:26:00,93.05,93.085,93.04,93.08,63700000.0
2008-04-02 15:27:00,93.08,93.17,93.08,93.17,78100000.0
2008-04-02 15:28:00,93.17,93.25,93.15,93.23,71800000.0
2008-04-02 15:29:00,93.225,93.27,93.22,93.23,60200000.0
2008-04-02 15:30:00,93.23,93.23,93.07,93.075,78100000.0
2008-04-02 15:31:00,93.08,93.09,93.015,93.03,87500000.0
2008-04-02 15:32:00,93.03,93.06,93.005,93.03,58100000.0
2008-04-02 15:33:00,93.03,93.03,92.83,92.845,53900000.0
2008-04-02 15:34:00,92.845,93.0,92.845,92.98,66400000.0
2008-04-02 15:35:00,92.97,93.0,92.93,92.98,50200000.0
2008-04-02 15:36:00,92.98,93.06,92.97,93.05,71700000.0
2008-04-02 15:37:00,93.05,93.15,93.04,93.14,35200000.0
2008-04-02 15:38:00,93.14,93.145,93.01,93.01,65200000.0
2008-04-02 15:39:00,93.01,93.01,92.97,92.99,41400000.0
2008-04-02 15:40:00,92.99,93.03,92.96,92.96,55600000.0
2008-04-02 15:41:00,92.96,92.96,92.86,92.87,48600000.0
2008-04-02 15:42:00,92.87,92.945,92.87,92.91,47100000.0
2008-04-02 15:43:00,92.915,92.94,92.91,92.93,44800000.0
2008-04-02 15:44:00,92.93,93.095,92.93,93.095,62900000.0
2008-04-02 15:45:00,93.09,93.12,93.0,93.03,55700000.0
2008-04-02 15:46:00,93.03,93.095,93.0,93.095,60800000.0
2008-04-02 15:47:00,93.095,93.125,93.03,93.03,56200000.0
2008-04-02 15:48:00,93.035,93.08,93.035,93.04,60800000.0
2008-04-02 15:49:00,93.04,93.04,92.955,92.97,48700000.0
2008-04-02 15:50:00,92.97,93.065,92.97,93.0,57100000.0
2008-04-02 15:51:00,93.0,93.02,92.94,92.95,41600000.0
2008-04-02 15:52:00,92.95,92.99,92.95,92.99,33800000.0
2008-04-02 15:53:00,92.99,93.0,92.97,92.98,51300000.0
2008-04-02 15:54:00,92.985,92.99,92.93,92.95,50600000.0
2008-04-02 15:55:00,92.94,92.97,92.93,92.95,49500000.0
2008-04-02 15:56:00,92.95,92.99,92.9,92.98,46000000.0
2008-04-02 15:57:00,92.965,93.02,92.96,93.01,65600000.0
2008-04-02 15:58:00,93.01,93.01,92.91,92.965,77600000.0
2008-04-02 15:59:00,92.965,93.03,92.925,92.95,76300000.0
2008-04-02 16:00:00,92.95,92.995,92.89,92.89,70700000.0
2008-04-02 16:01:00,92.885,92.96,92.885,92.92,54100000.0
2008-04-02 16:02:00,92.925,92.98,92.925,92.95,51600000.0
2008-04-02 16:03:00,92.95,92.96,92.93,92.96,46600000.0
2008-04-02 16:04:00,92.96,93.02,92.96,93.02,64000000.0
2008-04-02 16:05:00,93.02,93.03,93.0,93.0,60700000.0
2008-04-02 16:06:00,93.0,93.06,93.0,93.02,82600000.0
2008-04-02 16:07:00,93.02,93.04,92.99,92.995,63800000.0
2008-04-02 16:08:00,92.995,93.03,92.97,93.02,73400000.0
2008-04-02 16:09:00,93.01,93.05,93.0,93.01,98300000.0
2008-04-02 16:10:00,93.01,93.03,93.0,93.005,58900000.0
2008-04-02 16:11:00,93.005,93.05,93.005,93.03,63300000.0
2008-04-02 16:12:00,93.03,93.08,93.03,93.04,79700000.0
2008-04-02 16:13:00,93.04,93.04,92.99,92.99,62900000.0
2008-04-02 16:14:00,92.99,93.01,92.99,93.0,50800000.0
2008-04-02 16:15:00,93.0,93.05,93.0,93.05,35100000.0
2008-04-02 16:16:00,93.05,93.06,93.0,93.03,30600000.0
2008-04-02 16:17:00,93.03,93.04,93.025,93.03,47900000.0
2008-04-02 16:18:00,93.03,93.04,92.975,92.98,32300000.0
2008-04-02 16:19:00,92.98,92.985,92.965,92.98,68600000.0
2008-04-02 16:20:00,92.98,93.0,92.975,93.0,83800000.0
2008-04-02 16:21:00,93.0,93.02,92.975,93.0,49800000.0
2008-04-02 16:22:00,93.0,93.11,92.995,93.08,75900000.0
2008-04-02 16:23:00,93.08,93.085,93.03,93.045,87200000.0
2008-04-02 16:24:00,93.04,93.175,93.035,93.17,78800000.0
2008-04-02 16:25:00,93.17,93.22,93.145,93.22,59800000.0
2008-04-02 16:26:00,93.22,93.27,93.22,93.24,64900000.0
2008-04-02 16:27:00,93.24,93.24,93.175,93.19,57300000.0
2008-04-02 16:28:00,93.19,93.22,93.18,93.2,43500000.0
2008-04-02 16:29:00,93.2,93.2,93.17,93.19,64720000.0
2008-04-02 16:30:00,93.19,93.25,93.19,93.23,51520000.0
2008-04-02 16:31:00,93.23,93.26,93.18,93.21,52240000.0
2008-04-02 16:32:00,93.21,93.27,93.21,93.27,880560000.0
2008-04-02 16:33:00,93.25,93.265,93.22,93.25,978400000.0
2008-04-02 16:34:00,93.25,93.32,93.25,93.32,635200000.0
2008-04-02 16:35:00,93.32,93.37,93.3,93.35,852840000.0
2008-04-02 16:36:00,93.35,93.36,93.3,93.3,850460000.0
2008-04-02 16:37:00,93.3,93.34,93.29,93.33,667280000.0
2008-04-02 16:38:00,93.33,93.35,93.295,93.3,628880000.0
2008-04-02 16:39:00,93.3,93.33,93.28,93.32,553200000.0
2008-04-02 16:40:00,93.32,93.35,93.31,93.34,759040000.0
2008-04-02 16:41:00,93.35,93.4,93.35,93.37,888800000.0
2008-04-02 16:42:00,93.37,93.42,93.35,93.365,655440000.0
2008-04-02 16:43:00,93.37,93.37,93.32,93.34,777400000.0
2008-04-02 16:44:00,93.34,93.38,93.33,93.36,789620000.0
2008-04-02 16:45:00,93.35,93.37,93.28,93.28,762960000.0
2008-04-02 16:46:00,93.28,93.34,93.28,93.33,703040000.0
2008-04-02 16:47:00,93.32,93.39,93.32,93.39,695520000.0
2008-04-02 16:48:00,93.39,93.47,93.38,93.46,508720000.0
2008-04-02 16:49:00,93.47,93.47,93.4,93.42,743900000.0
2008-04-02 16:50:00,93.42,93.45,93.41,93.44,537540000.0
2008-04-02 16:51:00,93.44,93.46,93.44,93.44,606320000.0
2008-04-02 16:52:00,93.44,93.51,93.43,93.5,737480000.0
2008-04-02 16:53:00,93.5,93.56,93.49,93.54,800220000.0
2008-04-02 16:54:00,93.54,93.55,93.52,93.54,682240000.0
2008-04-02 16:55:00,93.54,93.6,93.54,93.58,995840000.0
2008-04-02 16:56:00,93.58,93.61,93.575,93.59,1112980000.0
2008-04-02 16:57:00,93.59,93.63,93.58,93.62,777760000.0
2008-04-02 16:58:00,93.62,93.65,93.61,93.62,878960000.0
2008-04-02 16:59:00,93.62,93.665,93.62,93.66,792480000.0
2008-04-02 17:00:00,93.66,93.66,93.605,93.62,737260000.0
2008-04-02 17:01:00,93.62,93.63,93.59,93.6,641340000.0
2008-04-02 17:02:00,93.6,93.64,93.59,93.63,770560000.0
2008-04-02 17:03:00,93.63,93.67,93.62,93.67,488080000.0
2008-04-02 17:04:00,93.67,93.68,93.64,93.65,872960000.0
2008-04-02 17:05:00,93.65,93.65,93.61,93.62,1012680000.0
2008-04-02 17:06:00,93.62,93.63,93.59,93.59,1021600000.0
2008-04-02 17:07:00,93.59,93.6,93.58,93.58,675200000.0
2008-04-02 17:08:00,93.58,93.59,93.56,93.57,677860000.0
2008-04-02 17:09:00,93.57,93.62,93.57,93.61,544800000.0
2008-04-02 17:10:00,93.62,93.65,93.62,93.64,627940000.0
2008-04-02 17:11:00,93.64,93.65,93.63,93.63,885840000.0
2008-04-02 17:12:00,93.63,93.64,93.62,93.64,1015200000.0
2008-04-02 17:13:00,93.64,93.66,93.63,93.66,455300000.0
2008-04-02 17:14:00,93.66,93.68,93.65,93.68,480880000.0
2008-04-02 17:15:00,93.68,93.7,93.67,93.69,836160000.0
2008-04-02 17:16:00,93.7,93.7,93.605,93.605,1003800000.0
2008-04-02 17:17:00,93.61,93.64,93.59,93.63,782960000.0
2008-04-02 17:18:00,93.63,93.64,93.61,93.62,780200000.0
2008-04-02 17:19:00,93.62,93.66,93.61,93.65,701400000.0
2008-04-02 17:20:00,93.65,93.71,93.65,93.69,952240000.0
2008-04-02 17:21:00,93.69,93.71,93.68,93.69,1484000000.0
2008-04-02 17:22:00,93.69,93.71,93.67,93.68,995840000.0
2008-04-02 17:23:00,93.68,93.68,93.61,93.62,856560000.0
2008-04-02 17:24:00,93.62,93.67,93.62,93.66,799920000.0
2008-04-02 17:25:00,93.66,93.66,93.61,93.63,1111540000.0
2008-04-02 17:26:00,93.63,93.64,93.6,93.6,1181120000.0
2008-04-02 17:27:00,93.61,93.68,93.595,93.68,837840000.0
2008-04-02 17:28:00,93.68,93.68,93.64,93.65,779280000.0
2008-04-02 17:29:00,93.65,93.66,93.62,93.62,778440000.0
2008-04-02 17:30:00,93.62,93.63,93.59,93.62,1048880000.0
2008-04-02 17:31:00,93.62,93.63,93.57,93.62,976720000.0
2008-04-02 17:32:00,93.62,93.645,93.62,93.64,1446000000.0
2008-04-02 17:33:00,93.64,93.65,93.62,93.63,1106640000.0
2008-04-02 17:34:00,93.63,93.64,93.625,93.63,929360000.0
2008-04-02 17:35:00,93.63,93.65,93.63,93.63,1020640000.0
2008-04-02 17:36:00,93.64,93.66,93.63,93.66,741920000.0
2008-04-02 17:37:00,93.66,93.67,93.64,93.64,526400000.0
2008-04-02 17:38:00,93.64,93.7,93.64,93.69,947280000.0
2008-04-02 17:39:00,93.69,93.7,93.66,93.67,1547520000.0
2008-04-02 17:40:00,93.67,93.67,93.64,93.65,877040000.0
2008-04-02 17:41:00,93.65,93.65,93.62,93.62,843280000.0
2008-04-02 17:42:00,93.62,93.65,93.6,93.65,1454560000.0
2008-04-02 17:43:00,93.65,93.67,93.64,93.645,1097360000.0
2008-04-02 17:44:00,93.645,93.685,93.64,93.67,980800000.0
2008-04-02 17:45:00,93.68,93.73,93.67,93.73,1007280000.0
2008-04-02 17:46:00,93.73,93.77,93.73,93.76,930560000.0
2008-04-02 17:47:00,93.76,93.79,93.75,93.79,1094880000.0
2008-04-02 17:48:00,93.79,93.79,93.75,93.765,1196960000.0
2008-04-02 17:49:00,93.765,93.78,93.74,93.76,953040000.0
2008-04-02 17:50:00,93.76,93.76,93.72,93.73,961760000.0
2008-04-02 17:51:00,93.73,93.73,93.68,93.72,1460480000.0
2008-04-02 17:52:00,93.72,93.74,93.72,93.73,904000000.0
2008-04-02 17:53:00,93.73,93.75,93.71,93.71,808560000.0
2008-04-02 17:54:00,93.71,93.75,93.71,93.74,832880000.0
2008-04-02 17:55:00,93.74,93.8,93.74,93.8,1185520000.0
2008-04-02 17:56:00,93.8,93.9,93.79,93.82,881680000.0
2008-04-02 17:57:00,93.82,93.85,93.82,93.84,1339200000.0
2008-04-02 17:58:00,93.84,93.84,93.79,93.8,1415840000.0
2008-04-02 17:59:00,93.8,93.86,93.8,93.86,860720000.0
2008-04-02 18:00:00,93.86,93.87,93.82,93.845,651600000.0
2008-04-02 18:01:00,93.845,93.87,93.83,93.86,814960000.0
2008-04-02 18:02:00,93.86,93.88,93.85,93.855,678400000.0
2008-04-02 18:03:00,93.85,93.865,93.81,93.81,528320000.0
2008-04-02 18:04:00,93.815,93.85,93.81,93.83,674320001.0
2008-04-02 18:05:00,93.835,93.84,93.83,93.84,1171440000.0
2008-04-02 18:06:00,93.84,93.88,93.83,93.88,1103520000.0
2008-04-02 18:07:00,93.88,93.91,93.85,93.905,943000000.0
2008-04-02 18:08:00,93.9,93.9,93.86,93.88,603680000.0
2008-04-02 18:09:00,93.88,93.88,93.85,93.86,422080000.0
2008-04-02 18:10:00,93.86,93.865,93.82,93.85,449860000.0
2008-04-02 18:11:00,93.85,93.85,93.77,93.77,570060000.0
2008-04-02 18:12:00,93.77,93.77,93.74,93.77,450000000.0
2008-04-02 18:13:00,93.77,93.81,93.77,93.78,472040000.0
2008-04-02 18:14:00,93.775,93.775,93.735,93.75,618440000.0
2008-04-02 18:15:00,93.75,93.75,93.7,93.705,481040000.0
2008-04-02 18:16:00,93.705,93.75,93.7,93.745,461840000.0
2008-04-02 18:17:00,93.745,93.75,93.72,93.72,265920000.0
2008-04-02 18:18:00,93.72,93.74,93.705,93.74,386160000.0
2008-04-02 18:19:00,93.74,93.745,93.725,93.74,435440000.0
2008-04-02 18:20:00,93.74,93.745,93.72,93.72,758080000.0
2008-04-02 18:21:00,93.72,93.72,93.695,93.715,490240000.0
2008-04-02 18:22:00,93.72,93.77,93.72,93.75,574560000.0
2008-04-02 18:23:00,93.75,93.765,93.73,93.735,496080000.0
2008-04-02 18:24:00,93.735,93.765,93.73,93.75,553600000.0
2008-04-02 18:25:00,93.75,93.77,93.74,93.77,505200000.0
2008-04-02 18:26:00,93.77,93.77,93.735,93.735,345840000.0
2008-04-02 18:27:00,93.735,93.76,93.73,93.735,598480000.0
2008-04-02 18:28:00,93.735,93.75,93.72,93.745,673280000.0
2008-04-02 18:29:00,93.745,93.755,93.73,93.755,477760000.0
2008-04-02 18:30:00,93.755,93.76,93.735,93.755,372880000.0
2008-04-02 18:31:00,93.755,93.765,93.755,93.765,504720000.0
2008-04-02 18:32:00,93.765,93.775,93.76,93.77,490880000.0
2008-04-02 18:33:00,93.765,93.78,93.75,93.755,225920000.0
2008-04-02 18:34:00,93.755,93.77,93.735,93.745,268480000.0
2008-04-02 18:35:00,93.745,93.79,93.735,93.775,316800000.0
2008-04-02 18:36:00,93.775,93.785,93.775,93.785,350560000.0
2008-04-02 18:37:00,93.785,93.785,93.77,93.77,487920000.0
2008-04-02 18:38:00,93.77,93.775,93.765,93.765,380000000.0
2008-04-02 18:39:00,93.765,93.765,93.755,93.755,518640000.0
2008-04-02 18:40:00,93.755,93.775,93.755,93.775,344000000.0
2008-04-02 18:41:00,93.775,93.785,93.765,93.785,418560000.0
2008-04-02 18:42:00,93.785,93.81,93.765,93.765,582400000.0
2008-04-02 18:43:00,93.765,93.765,93.74,93.745,328160000.0
2008-04-02 18:44:00,93.745,93.75,93.74,93.75,453520000.0
2008-04-02 18:45:00,93.75,93.76,93.75,93.755,605120000.0
2008-04-02 18:46:00,93.755,93.765,93.735,93.74,424080000.0
2008-04-02 18:47:00,93.74,93.75,93.735,93.735,307040000.0
2008-04-02 18:48:00,93.735,93.74,93.725,93.73,447520000.0
2008-04-02 18:49:00,93.73,93.73,93.715,93.72,422880000.0
2008-04-02 18:50:00,93.72,93.725,93.71,93.725,431120000.0
2008-04-02 18:51:00,93.725,93.725,93.7,93.7,454400000.0
2008-04-02 18:52:00,93.7,93.7,93.675,93.675,357680000.0
2008-04-02 18:53:00,93.675,93.685,93.67,93.67,498560000.0
2008-04-02 18:54:00,93.67,93.695,93.645,93.685,458160000.0
2008-04-02 18:55:00,93.685,93.685,93.62,93.62,315760000.0
2008-04-02 18:56:00,93.62,93.645,93.615,93.645,567600000.0
2008-04-02 18:57:00,93.645,93.67,93.635,93.65,518160000.0
2008-04-02 18:58:00,93.65,93.66,93.645,93.65,508080000.0
2008-04-02 18:59:00,93.65,93.665,93.615,93.63,333040000.0
2008-04-02 19:00:00,93.63,93.645,93.6,93.645,468880000.0
2008-04-02 19:01:00,93.645,93.675,93.64,93.66,382480000.0
2008-04-02 19:02:00,93.66,93.74,93.66,93.74,687680000.0
2008-04-02 19:03:00,93.74,93.74,93.685,93.685,435200000.0
2008-04-02 19:04:00,93.685,93.7,93.645,93.695,372480000.0
2008-04-02 19:05:00,93.695,93.705,93.685,93.685,281120000.0
2008-04-02 19:06:00,93.685,93.685,93.635,93.645,394800000.0
2008-04-02 19:07:00,93.645,93.645,93.555,93.56,611520000.0
2008-04-02 19:08:00,93.56,93.595,93.55,93.565,530880000.0
2008-04-02 19:09:00,93.565,93.575,93.555,93.565,437520000.0
2008-04-02 19:10:00,93.57,93.59,93.565,93.585,264640000.0
2008-04-02 19:11:00,93.585,93.65,93.585,93.625,431360000.0
2008-04-02 19:12:00,93.625,93.63,93.605,93.62,505280000.0
2008-04-02 19:13:00,93.62,93.645,93.58,93.58,361360000.0
2008-04-02 19:14:00,93.58,93.59,93.56,93.57,671160000.0
2008-04-02 19:15:00,93.57,93.59,93.555,93.555,590800000.0
2008-04-02 19:16:00,93.555,93.56,93.53,93.54,520720000.0
2008-04-02 19:17:00,93.535,93.54,93.475,93.49,330640000.0
2008-04-02 19:18:00,93.495,93.515,93.49,93.505,458880000.0
2008-04-02 19:19:00,93.505,93.53,93.505,93.525,509840000.0
2008-04-02 19:20:00,93.525,93.545,93.52,93.535,547600000.0
2008-04-02 19:21:00,93.535,93.555,93.535,93.55,543200000.0
2008-04-02 19:22:00,93.55,93.57,93.55,93.565,637600000.0
2008-04-02 19:23:00,93.565,93.595,93.565,93.585,636800000.0
2008-04-02 19:24:00,93.585,93.595,93.585,93.59,672800000.0
2008-04-02 19:25:00,93.59,93.61,93.59,93.61,774400000.0
2008-04-02 19:26:00,93.61,93.655,93.61,93.635,543600000.0
2008-04-02 19:27:00,93.635,93.635,93.61,93.61,693200000.0
2008-04-02 19:28:00,93.61,93.61,93.6,93.6,759200000.0
2008-04-02 19:29:00,93.6,93.62,93.585,93.62,703800000.0
2008-04-02 19:30:00,93.62,93.64,93.62,93.64,760800000.0
2008-04-02 19:31:00,93.64,93.64,93.62,93.63,680800000.0
2008-04-02 19:32:00,93.63,93.635,93.6,93.6,632800000.0
2008-04-02 19:33:00,93.6,93.6,93.535,93.54,528000000.0
2008-04-02 19:34:00,93.54,93.565,93.535,93.54,638400000.0
2008-04-02 19:35:00,93.54,93.55,93.52,93.53,667200000.0
2008-04-02 19:36:00,93.53,93.6,93.53,93.55,714400000.0
2008-04-02 19:37:00,93.55,93.555,93.545,93.55,574400000.0
2008-04-02 19:38:00,93.55,93.6,93.545,93.57,360000000.0
2008-04-02 19:39:00,93.57,93.635,93.55,93.605,345600000.0
2008-04-02 19:40:00,93.605,93.615,93.585,93.585,699200000.0
2008-04-02 19:41:00,93.585,93.61,93.585,93.59,645600000.0
2008-04-02 19:42:00,93.59,93.69,93.59,93.69,583200000.0
2008-04-02 19:43:00,93.69,93.71,93.675,93.705,441600000.0
2008-04-02 19:44:00,93.705,93.705,93.64,93.66,667200000.0
2008-04-02 19:45:00,93.66,93.665,93.64,93.65,680000000.0
2008-04-02 19:46:00,93.65,93.69,93.65,93.69,623200000.0
2008-04-02 19:47:00,93.69,93.69,93.65,93.66,518400000.0
2008-04-02 19:48:00,93.66,93.71,93.66,93.69,408800000.0
2008-04-02 19:49:00,93.69,93.7,93.66,93.67,480000000.0
2008-04-02 19:50:00,93.68,93.68,93.67,93.68,643200000.0
2008-04-02 19:51:00,93.68,93.7,93.68,93.7,536000000.0
2008-04-02 19:52:00,93.7,93.75,93.695,93.73,589600000.0
2008-04-02 19:53:00,93.73,93.75,93.69,93.69,704000000.0
2008-04-02 19:54:00,93.69,93.75,93.69,93.75,535200000.0
2008-04-02 19:55:00,93.75,93.76,93.7,93.705,560800000.0
2008-04-02 19:56:00,93.705,93.705,93.68,93.68,731200000.0
2008-04-02 19:57:00,93.68,93.68,93.66,93.665,685600000.0
2008-04-02 19:58:00,93.665,93.675,93.655,93.665,567200000.0
2008-04-02 19:59:00,93.665,93.665,93.64,93.64,512800000.0
2008-04-02 20:00:00,93.64,93.68,93.64,93.66,503200000.0
2008-04-02 20:01:00,93.66,93.67,93.655,93.665,458400000.0
2008-04-02 20:02:00,93.665,93.68,93.555,93.615,522400000.0
2008-04-02 20:03:00,93.615,93.67,93.615,93.665,507200000.0
2008-04-02 20:04:00,93.665,93.705,93.66,93.685,629600000.0
2008-04-02 20:05:00,93.685,93.77,93.685,93.735,759200000.0
2008-04-02 20:06:00,93.735,93.75,93.69,93.735,654400000.0
2008-04-02 20:07:00,93.735,93.78,93.735,93.75,544000000.0
2008-04-02 20:08:00,93.75,93.87,93.75,93.855,533600000.0
2008-04-02 20:09:00,93.855,93.89,93.82,93.875,593600000.0
2008-04-02 20:10:00,93.875,93.915,93.875,93.89,610400000.0
2008-04-02 20:11:00,93.89,93.91,93.885,93.91,626400000.0
2008-04-02 20:12:00,93.905,93.95,93.905,93.93,618400000.0
2008-04-02 20:13:00,93.93,93.94,93.9,93.9,631200000.0
2008-04-02 20:14:00,93.9,93.9,93.875,93.885,691200000.0
2008-04-02 20:15:00,93.885,93.885,93.825,93.835,721600000.0
2008-04-02 20:16:00,93.835,93.845,93.82,93.825,491200000.0
2008-04-02 20:17:00,93.825,93.845,93.825,93.84,619200000.0
2008-04-02 20:18:00,93.84,93.84,93.825,93.83,528000000.0
2008-04-02 20:19:00,93.83,93.835,93.825,93.825,544000000.0
2008-04-02 20:20:00,93.825,93.825,93.81,93.81,603200000.0
2008-04-02 20:21:00,93.81,93.84,93.805,93.815,530400000.0
2008-04-02 20:22:00,93.815,93.83,93.815,93.82,672000000.0
2008-04-02 20:23:00,93.82,93.82,93.795,93.81,773600000.0
2008-04-02 20:24:00,93.81,93.81,93.745,93.765,481000000.0
2008-04-02 20:25:00,93.765,93.79,93.755,93.77,502400000.0
2008-04-02 20:26:00,93.77,93.805,93.755,93.785,526400000.0
2008-04-02 20:27:00,93.785,93.815,93.78,93.81,569600000.0
2008-04-02 20:28:00,93.81,93.82,93.8,93.8,571200000.0
2008-04-02 20:29:00,93.8,93.8,93.75,93.78,602400000.0
2008-04-02 20:30:00,93.78,93.78,93.745,93.755,568800000.0
2008-04-02 20:31:00,93.755,93.76,93.75,93.75,526400000.0
2008-04-02 20:32:00,93.75,93.75,93.735,93.735,705600000.0
2008-04-02 20:33:00,93.735,93.745,93.71,93.715,326400000.0
2008-04-02 20:34:00,93.715,93.725,93.685,93.685,588000000.0
2008-04-02 20:35:00,93.685,93.695,93.66,93.675,545600000.0
2008-04-02 20:36:00,93.675,93.695,93.655,93.69,662700000.0
2008-04-02 20:37:00,93.69,93.715,93.69,93.715,580000000.0
2008-04-02 20:38:00,93.715,93.735,93.705,93.735,545600000.0
2008-04-02 20:39:00,93.735,93.735,93.705,93.705,582400000.0
2008-04-02 20:40:00,93.705,93.715,93.695,93.705,496800000.0
2008-04-02 20:41:00,93.705,93.745,93.705,93.745,581600000.0
2008-04-02 20:42:00,93.745,93.765,93.745,93.765,592000000.0
2008-04-02 20:43:00,93.765,93.765,93.71,93.71,562400000.0
2008-04-02 20:44:00,93.71,93.765,93.695,93.735,609200000.0
2008-04-02 20:45:00,93.735,93.735,93.705,93.735,722100000.0
2008-04-02 20:46:00,93.74,93.74,93.685,93.69,513600000.0
2008-04-02 20:47:00,93.69,93.71,93.685,93.705,489000000.0
2008-04-02 20:48:00,93.705,93.71,93.685,93.69,433200000.0
2008-04-02 20:49:00,93.69,93.73,93.68,93.71,437600000.0
2008-04-02 20:50:00,93.71,93.71,93.695,93.695,523200000.0
2008-04-02 20:51:00,93.695,93.71,93.675,93.705,611200000.0
2008-04-02 20:52:00,93.71,93.71,93.665,93.675,617600000.0
2008-04-02 20:53:00,93.675,93.695,93.65,93.66,566400000.0
2008-04-02 20:54:00,93.66,93.67,93.635,93.64,520600000.0
2008-04-02 20:55:00,93.64,93.685,93.64,93.66,576000000.0
2008-04-02 20:56:00,93.66,93.665,93.65,93.66,503600000.0
2008-04-02 20:57:00,93.66,93.68,93.66,93.675,276000000.0
2008-04-02 20:58:00,93.675,93.695,93.675,93.685,550600000.0
2008-04-02 20:59:00,93.69,93.69,93.64,93.64,631900000.0
2008-04-02 21:00:00,93.64,93.64,93.56,93.56,888000000.0
2008-04-02 21:01:00,93.56,93.57,93.535,93.55,812800000.0
2008-04-02 21:02:00,93.55,93.55,93.52,93.52,705600000.0
2008-04-02 21:03:00,93.52,93.54,93.48,93.48,579000000.0
2008-04-02 21:04:00,93.48,93.49,93.45,93.47,508000000.0
2008-04-02 21:05:00,93.47,93.47,93.41,93.46,576000000.0
2008-04-02 21:06:00,93.46,93.46,93.42,93.43,836000000.0
2008-04-02 21:07:00,93.43,93.47,93.42,93.44,524000000.0
2008-04-02 21:08:00,93.44,93.44,93.41,93.42,411200000.0
2008-04-02 21:09:00,93.42,93.46,93.42,93.46,410400000.0
2008-04-02 21:10:00,93.465,93.48,93.45,93.46,391200000.0
2008-04-02 21:11:00,93.46,93.49,93.45,93.46,435200000.0
2008-04-02 21:12:00,93.46,93.47,93.45,93.47,576000000.0
2008-04-02 21:13:00,93.47,93.48,93.46,93.48,374400000.0
2008-04-02 21:14:00,93.48,93.48,93.45,93.45,563200000.0
2008-04-02 21:15:00,93.45,93.45,93.41,93.42,723600000.0
2008-04-02 21:16:00,93.42,93.465,93.42,93.465,617500000.0
2008-04-02 21:17:00,93.465,93.48,93.465,93.465,737200000.0
2008-04-02 21:18:00,93.465,93.47,93.43,93.46,700300000.0
2008-04-02 21:19:00,93.46,93.51,93.46,93.505,847800000.0
2008-04-02 21:20:00,93.505,93.52,93.5,93.52,794800000.0
2008-04-02 21:21:00,93.52,93.55,93.51,93.52,727000000.0
2008-04-02 21:22:00,93.52,93.53,93.52,93.53,941000000.0
2008-04-02 21:23:00,93.53,93.55,93.52,93.53,661200000.0
2008-04-02 21:24:00,93.53,93.53,93.52,93.52,775400000.0
2008-04-02 21:25:00,93.52,93.52,93.515,93.52,727200000.0
2008-04-02 21:26:00,93.52,93.57,93.52,93.56,502000000.0
2008-04-02 21:27:00,93.56,93.58,93.56,93.565,369200000.0
2008-04-02 21:28:00,93.565,93.58,93.565,93.565,252400000.0
2008-04-02 21:29:00,93.565,93.59,93.565,93.58,413600000.0
2008-04-02 21:30:00,93.58,93.58,93.58,93.58,941200000.0
2008-04-02 21:31:00,93.58,93.6,93.57,93.58,577300000.0
2008-04-02 21:32:00,93.58,93.59,93.57,93.59,1067800000.0
2008-04-02 21:33:00,93.59,93.6,93.55,93.56,637200000.0
2008-04-02 21:34:00,93.56,93.56,93.55,93.56,380000000.0
2008-04-02 21:35:00,93.56,93.6,93.545,93.55,389000000.0
2008-04-02 21:36:00,93.55,93.55,93.525,93.55,443000000.0
2008-04-02 21:37:00,93.55,93.59,93.54,93.54,469700000.0
2008-04-02 21:38:00,93.54,93.54,93.49,93.53,768000000.0
2008-04-02 21:39:00,93.53,93.54,93.52,93.52,1060800000.0
2008-04-02 21:40:00,93.52,93.53,93.5,93.51,746400000.0
2008-04-02 21:41:00,93.51,93.53,93.505,93.51,788800000.0
2008-04-02 21:42:00,93.51,93.56,93.51,93.53,932800000.0
2008-04-02 21:43:00,93.53,93.53,93.5,93.505,588800000.0
2008-04-02 21:44:00,93.505,93.53,93.5,93.51,838400000.0
2008-04-02 21:45:00,93.51,93.54,93.51,93.52,952800000.0
2008-04-02 21:46:00,93.52,93.54,93.52,93.54,990400000.0
2008-04-02 21:47:00,93.54,93.56,93.54,93.55,958400000.0
2008-04-02 21:48:00,93.55,93.555,93.55,93.555,764800000.0
2008-04-02 21:49:00,93.555,93.59,93.55,93.58,641600000.0
2008-04-02 21:50:00,93.58,93.62,93.56,93.62,643200000.0
2008-04-02 21:51:00,93.62,93.64,93.6,93.61,627200000.0
2008-04-02 21:52:00,93.61,93.63,93.61,93.62,591200000.0
2008-04-02 21:53:00,93.62,93.62,93.605,93.605,524000000.0
2008-04-02 21:54:00,93.605,93.64,93.605,93.62,671200000.0
2008-04-02 21:55:00,93.62,93.64,93.62,93.63,508000000.0
2008-04-02 21:56:00,93.63,93.65,93.62,93.635,685600000.0
2008-04-02 21:57:00,93.635,93.65,93.63,93.64,551200000.0
2008-04-02 21:58:00,93.64,93.68,93.64,93.68,549600000.0
2008-04-02 21:59:00,93.68,93.7,93.67,93.69,562400000.0
2008-04-02 22:00:00,93.7,93.7,93.68,93.68,523200000.0
2008-04-02 22:01:00,93.68,93.68,93.64,93.64,605600000.0
2008-04-02 22:02:00,93.64,93.66,93.635,93.66,417600000.0
2008-04-02 22:03:00,93.66,93.67,93.645,93.645,369600000.0
2008-04-02 22:04:00,93.645,93.66,93.615,93.625,333600000.0
2008-04-02 22:05:00,93.625,93.645,93.615,93.645,364800000.0
2008-04-02 22:06:00,93.645,93.665,93.645,93.66,632200000.0
2008-04-02 22:07:00,93.66,93.68,93.655,93.655,635200000.0
2008-04-02 22:08:00,93.655,93.66,93.645,93.66,583200000.0
2008-04-02 22:09:00,93.66,93.66,93.66,93.66,528000000.0
2008-04-02 22:10:00,93.66,93.73,93.66,93.71,564900000.0
2008-04-02 22:11:00,93.71,93.72,93.665,93.665,403300000.0
2008-04-02 22:12:00,93.665,93.675,93.655,93.665,357600000.0
2008-04-02 22:13:00,93.665,93.67,93.645,93.655,362400000.0
2008-04-02 22:14:00,93.655,93.665,93.635,93.65,448800000.0
2008-04-02 22:15:00,93.65,93.655,93.62,93.645,472000000.0
2008-04-02 22:16:00,93.645,93.645,93.625,93.63,417600000.0
2008-04-02 22:17:00,93.63,93.635,93.615,93.63,352000000.0
2008-04-02 22:18:00,93.63,93.635,93.615,93.625,441600000.0
2008-04-02 22:19:00,93.625,93.64,93.625,93.63,436800000.0
2008-04-02 22:20:00,93.63,93.65,93.63,93.65,396800000.0
2008-04-02 22:21:00,93.65,93.675,93.62,93.635,496800000.0
2008-04-02 22:22:00,93.635,93.655,93.61,93.625,364000000.0
2008-04-02 22:23:00,93.625,93.655,93.615,93.645,470400000.0
2008-04-02 22:24:00,93.645,93.67,93.64,93.67,425600000.0
2008-04-02 22:25:00,93.67,93.68,93.65,93.655,353600000.0
2008-04-02 22:26:00,93.655,93.67,93.63,93.65,534400000.0
2008-04-02 22:27:00,93.65,93.665,93.64,93.66,396100000.0
2008-04-02 22:28:00,93.66,93.66,93.63,93.63,472800000.0
2008-04-02 22:29:00,93.63,93.655,93.615,93.655,438400000.0
2008-04-02 22:30:00,93.655,93.67,93.625,93.635,365600000.0
2008-04-02 22:31:00,93.635,93.635,93.635,93.635,360000000.0
2008-04-02 22:32:00,93.635,93.635,93.605,93.605,360000000.0
2008-04-02 22:33:00,93.605,93.625,93.6,93.615,354400000.0
2008-04-02 22:34:00,93.615,93.635,93.615,93.635,377600000.0
2008-04-02 22:35:00,93.635,93.645,93.62,93.645,362400000.0
2008-04-02 22:36:00,93.645,93.65,93.635,93.635,404800000.0
2008-04-02 22:37:00,93.635,93.665,93.615,93.625,424000000.0
2008-04-02 22:38:00,93.625,93.645,93.605,93.615,495200000.0
2008-04-02 22:39:00,93.615,93.635,93.615,93.625,350400000.0
2008-04-02 22:40:00,93.625,93.64,93.56,93.565,423200000.0
2008-04-02 22:41:00,93.565,93.605,93.555,93.595,376800000.0
2008-04-02 22:42:00,93.595,93.61,93.595,93.605,348800000.0
2008-04-02 22:43:00,93.605,93.615,93.555,93.565,504000000.0
2008-04-02 22:44:00,93.565,93.565,93.49,93.54,510400000.0
2008-04-02 22:45:00,93.54,93.555,93.53,93.53,532800000.0
2008-04-02 22:46:00,93.525,93.54,93.505,93.51,551200000.0
2008-04-02 22:47:00,93.51,93.52,93.51,93.52,584800000.0
2008-04-02 22:48:00,93.52,93.55,93.52,93.545,526400000.0
2008-04-02 22:49:00,93.545,93.55,93.535,93.535,400800000.0
2008-04-02 22:50:00,93.535,93.55,93.535,93.55,513600000.0
2008-04-02 22:51:00,93.55,93.57,93.535,93.535,537600000.0
2008-04-02 22:52:00,93.535,93.61,93.53,93.61,367200000.0
2008-04-02 22:53:00,93.585,93.605,93.575,93.605,354400000.0
2008-04-02 22:54:00,93.605,93.61,93.585,93.6,524000000.0
2008-04-02 22:55:00,93.6,93.61,93.6,93.6,1065600000.0
2008-04-02 22:56:00,93.6,93.61,93.6,93.6,746400000.0
2008-04-02 22:57:00,93.6,93.615,93.59,93.595,769600000.0
2008-04-02 22:58:00,93.595,93.605,93.585,93.605,361600000.0
2008-04-02 22:59:00,93.605,93.605,93.465,93.545,378400000.0
2008-04-02 23:00:00,93.545,93.545,93.545,93.545,176800000.0
2008-04-02 23:01:00,93.545,93.545,93.435,93.435,613600000.0
2008-04-02 23:02:00,93.435,93.51,93.43,93.51,1180000000.0
2008-04-02 23:03:00,93.51,93.51,93.45,93.48,603200000.0
2008-04-02 23:04:00,93.48,93.48,93.41,93.47,544800000.0
2008-04-02 23:05:00,93.47,93.48,93.46,93.46,848000000.0
2008-04-02 23:06:00,93.46,93.47,93.46,93.46,574400000.0
2008-04-02 23:07:00,93.46,93.47,93.44,93.45,591800000.0
2008-04-02 23:08:00,93.45,93.45,93.42,93.45,541800000.0
2008-04-02 23:09:00,93.45,93.46,93.45,93.45,104000000.0
2008-04-02 23:10:00,93.45,93.49,93.45,93.48,106400000.0
2008-04-02 23:11:00,93.48,93.48,93.48,93.48,44200000.0
2008-04-02 23:12:00,93.48,93.49,93.48,93.48,44400000.0
2008-04-02 23:13:00,93.48,93.48,93.48,93.48,44200000.0
2008-04-02 23:14:00,93.48,93.48,93.47,93.48,44600000.0
2008-04-02 23:15:00,93.48,93.48,93.48,93.48,43600000.0
2008-04-02 23:16:00,93.48,93.49,93.44,93.46,82200000.0
2008-04-02 23:17:00,93.44,93.46,93.435,93.46,44400000.0
2008-04-02 23:18:00,93.46,93.47,93.44,93.46,48700000.0
2008-04-02 23:19:00,93.46,93.46,93.44,93.45,46800000.0
2008-04-02 23:20:00,93.45,93.45,93.42,93.44,49800000.0
2008-04-02 23:21:00,93.44,93.44,93.44,93.44,44800000.0
2008-04-02 23:22:00,93.44,93.45,93.44,93.45,45400000.0
2008-04-02 23:23:00,93.45,93.45,93.45,93.45,44800000.0
2008-04-02 23:24:00,93.45,93.45,93.45,93.45,44600000.0
2008-04-02 23:25:00,93.45,93.45,93.45,93.45,47400000.0
2008-04-02 23:26:00,93.45,93.47,93.45,93.46,44800000.0
2008-04-02 23:27:00,93.46,93.46,93.46,93.46,46400000.0
2008-04-02 23:28:00,93.46,93.47,93.46,93.47,44800000.0
2008-04-02 23:29:00,93.47,93.47,93.46,93.47,43600000.0
2008-04-02 23:30:00,93.47,93.47,93.42,93.42,46800000.0
2008-04-02 23:31:00,93.42,93.42,93.42,93.42,45800000.0
2008-04-02 23:32:00,93.42,93.45,93.42,93.45,44800000.0
2008-04-02 23:33:00,93.45,93.45,93.42,93.45,91500000.0
2008-04-02 23:34:00,93.45,93.46,93.45,93.46,45000000.0
2008-04-02 23:35:00,93.46,93.47,93.46,93.47,44400000.0
2008-04-02 23:36:00,93.47,93.47,93.47,93.47,45400000.0
2008-04-02 23:37:00,93.47,93.47,93.47,93.47,44800000.0
2008-04-02 23:38:00,93.47,93.47,93.47,93.47,44800000.0
2008-04-02 23:39:00,93.47,93.47,93.47,93.47,45000000.0
2008-04-02 23:40:00,93.47,93.47,93.47,93.47,44200000.0
2008-04-02 23:41:00,93.47,93.48,93.47,93.48,44600000.0
2008-04-02 23:42:00,93.48,93.49,93.48,93.49,45000000.0
2008-04-02 23:43:00,93.49,93.49,93.48,93.48,47600000.0
2008-04-02 23:44:00,93.48,93.48,93.48,93.48,46800000.0
2008-04-02 23:45:00,93.48,93.5,93.48,93.49,49800000.0
2008-04-02 23:46:00,93.49,93.5,93.48,93.48,44000000.0
2008-04-02 23:47:00,93.48,93.48,93.48,93.48,44600000.0
2008-04-02 23:48:00,93.48,93.49,93.48,93.49,44800000.0
2008-04-02 23:49:00,93.49,93.49,93.49,93.49,44800000.0
2008-04-02 23:50:00,93.49,93.49,93.49,93.49,44600000.0
2008-04-02 23:51:00,93.49,93.49,93.49,93.49,51800000.0
2008-04-02 23:52:00,93.49,93.49,93.49,93.49,45000000.0
2008-04-02 23:53:00,93.49,93.49,93.47,93.47,45200000.0
2008-04-02 23:54:00,93.47,93.48,93.47,93.48,44800000.0
2008-04-02 23:55:00,93.48,93.48,93.48,93.48,45200000.0
2008-04-02 23:56:00,93.48,93.48,93.47,93.48,44800000.0
2008-04-02 23:57:00,93.48,93.48,93.48,93.48,44600000.0
2008-04-02 23:58:00,93.48,93.5,93.48,93.5,77700000.0
2008-04-02 23:59:00,93.5,93.51,93.5,93.51,78900000.0
2008-04-03 00:00:00,93.51,93.51,93.49,93.49,68000000.0
2008-04-03 00:01:00,93.49,93.51,93.47,93.51,64600000.0
2008-04-03 00:02:00,93.51,93.51,93.48,93.5,112000000.0
2008-04-03 00:03:00,93.5,93.5,93.5,93.5,47700000.0
2008-04-03 00:04:00,93.5,93.5,93.5,93.5,44400000.0
2008-04-03 00:05:00,93.5,93.5,93.5,93.5,49800000.0
2008-04-03 00:06:00,93.5,93.5,93.49,93.49,44000000.0
2008-04-03 00:07:00,93.49,93.5,93.49,93.5,46400000.0
2008-04-03 00:08:00,93.5,93.52,93.5,93.5,58100000.0
2008-04-03 00:09:00,93.5,93.51,93.5,93.51,54000000.0
2008-04-03 00:10:00,93.51,93.51,93.48,93.48,123000000.0
2008-04-03 00:11:00,93.48,93.49,93.48,93.49,286900000.0
2008-04-03 00:12:00,93.49,93.5,93.49,93.5,141000000.0
2008-04-03 00:13:00,93.5,93.5,93.48,93.48,44800000.0
2008-04-03 00:14:00,93.48,93.48,93.48,93.48,45800000.0
2008-04-03 00:15:00,93.48,93.49,93.47,93.47,208500000.0
2008-04-03 00:16:00,93.47,93.47,93.46,93.46,290700000.0
2008-04-03 00:17:00,93.46,93.475,93.46,93.46,60600000.0
2008-04-03 00:18:00,93.46,93.46,93.44,93.44,55800000.0
2008-04-03 00:19:00,93.44,93.45,93.43,93.44,61800000.0
2008-04-03 00:20:00,93.44,93.44,93.44,93.44,44200000.0
2008-04-03 00:21:00,93.44,93.44,93.44,93.44,44800000.0
2008-04-03 00:22:00,93.44,93.45,93.44,93.45,44600000.0
2008-04-03 00:23:00,93.45,93.45,93.45,93.45,45200000.0
2008-04-03 00:24:00,93.45,93.45,93.45,93.45,42800000.0
2008-04-03 00:25:00,93.45,93.45,93.42,93.43,68800000.0
2008-04-03 00:26:00,93.43,93.44,93.41,93.44,62400000.0
2008-04-03 00:27:00,93.44,93.45,93.43,93.44,59800000.0
2008-04-03 00:28:00,93.44,93.44,93.44,93.44,45000000.0
2008-04-03 00:29:00,93.44,93.44,93.42,93.43,44400000.0
2008-04-03 00:30:00,93.43,93.44,93.43,93.43,53800000.0
2008-04-03 00:31:00,93.43,93.43,93.4,93.4,125200000.0
2008-04-03 00:32:00,93.4,93.43,93.4,93.43,55700000.0
2008-04-03 00:33:00,93.43,93.43,93.41,93.41,361500000.0
2008-04-03 00:34:00,93.41,93.42,93.41,93.42,380100000.0
2008-04-03 00:35:00,93.42,93.42,93.42,93.42,59500000.0
2008-04-03 00:36:00,93.42,93.42,93.42,93.42,44800000.0
2008-04-03 00:37:00,93.42,93.42,93.41,93.41,50700000.0
2008-04-03 00:38:00,93.41,93.41,93.41,93.41,45000000.0
2008-04-03 00:39:00,93.41,93.43,93.4,93.41,108300000.0
2008-04-03 00:40:00,93.41,93.41,93.4,93.4,46700000.0
2008-04-03 00:41:00,93.4,93.42,93.38,93.41,100800000.0
2008-04-03 00:42:00,93.41,93.41,93.41,93.41,48200000.0
2008-04-03 00:43:00,93.41,93.41,93.38,93.4,106200000.0
2008-04-03 00:44:00,93.4,93.4,93.38,93.38,286200000.0
2008-04-03 00:45:00,93.38,93.395,93.38,93.39,86800000.0
2008-04-03 00:46:00,93.39,93.405,93.39,93.405,89600000.0
2008-04-03 00:47:00,93.405,93.405,93.4,93.4,132000000.0
2008-04-03 00:48:00,93.4,93.41,93.4,93.41,108800000.0
2008-04-03 00:49:00,93.41,93.42,93.395,93.42,72200000.0
2008-04-03 00:50:00,93.42,93.42,93.42,93.42,44800000.0
2008-04-03 00:51:00,93.42,93.495,93.42,93.46,194000000.0
2008-04-03 00:52:00,93.46,93.47,93.44,93.47,77800000.0
2008-04-03 00:53:00,93.47,93.49,93.47,93.47,52900000.0
2008-04-03 00:54:00,93.47,93.47,93.45,93.45,52800000.0
2008-04-03 00:55:00,93.45,93.46,93.42,93.45,84900000.0
2008-04-03 00:56:00,93.45,93.45,93.44,93.44,87800000.0
2008-04-03 00:57:00,93.44,93.46,93.44,93.45,45300000.0
2008-04-03 00:58:00,93.45,93.48,93.45,93.46,83500000.0
2008-04-03 00:59:00,93.46,93.515,93.45,93.515,447800000.0
2008-04-03 01:00:00,93.5,93.52,93.49,93.52,96200000.0
2008-04-03 01:01:00,93.52,93.52,93.49,93.49,181200000.0
2008-04-03 01:02:00,93.49,93.5,93.49,93.49,277300000.0
2008-04-03 01:03:00,93.49,93.51,93.49,93.5,382500000.0
2008-04-03 01:04:00,93.5,93.57,93.5,93.56,321200000.0
2008-04-03 01:05:00,93.56,93.56,93.54,93.55,142200000.0
2008-04-03 01:06:00,93.55,93.55,93.52,93.54,171400000.0
2008-04-03 01:07:00,93.54,93.56,93.54,93.56,164300000.0
2008-04-03 01:08:00,93.56,93.56,93.55,93.56,180200000.0
2008-04-03 01:09:00,93.56,93.56,93.55,93.56,130700000.0
2008-04-03 01:10:00,93.56,93.56,93.55,93.56,748900000.0
2008-04-03 01:11:00,93.56,93.56,93.56,93.56,178900000.0
2008-04-03 01:12:00,93.56,93.58,93.56,93.56,182200000.0
2008-04-03 01:13:00,93.57,93.59,93.56,93.59,553300000.0
2008-04-03 01:14:00,93.59,93.6,93.57,93.57,47500000.0
2008-04-03 01:15:00,93.57,93.58,93.56,93.57,453100000.0
2008-04-03 01:16:00,93.57,93.57,93.57,93.57,551100000.0
2008-04-03 01:17:00,93.57,93.59,93.55,93.58,344900000.0
2008-04-03 01:18:00,93.58,93.58,93.56,93.58,585900000.0
2008-04-03 01:19:00,93.58,93.58,93.58,93.58,689800000.0
2008-04-03 01:20:00,93.58,93.59,93.58,93.59,717300000.0
2008-04-03 01:21:00,93.59,93.62,93.59,93.62,928000000.0
2008-04-03 01:22:00,93.62,93.63,93.57,93.58,874900000.0
2008-04-03 01:23:00,93.58,93.58,93.58,93.58,243500000.0
2008-04-03 01:24:00,93.58,93.6,93.58,93.59,510900000.0
2008-04-03 01:25:00,93.59,93.61,93.58,93.58,493400000.0
2008-04-03 01:26:00,93.58,93.61,93.58,93.61,217900000.0
2008-04-03 01:27:00,93.61,93.61,93.6,93.61,58100000.0
2008-04-03 01:28:00,93.61,93.63,93.61,93.63,299100000.0
2008-04-03 01:29:00,93.63,93.63,93.6,93.61,238600000.0
2008-04-03 01:30:00,93.61,93.64,93.61,93.64,332500000.0
2008-04-03 01:31:00,93.64,93.64,93.64,93.64,165900000.0
2008-04-03 01:32:00,93.64,93.65,93.6,93.61,212600000.0
2008-04-03 01:33:00,93.61,93.61,93.58,93.61,213500000.0
2008-04-03 01:34:00,93.61,93.62,93.58,93.62,172000000.0
2008-04-03 01:35:00,93.62,93.62,93.62,93.62,98600000.0
2008-04-03 01:36:00,93.62,93.62,93.6,93.6,95800000.0
2008-04-03 01:37:00,93.6,93.6,93.6,93.6,80300000.0
2008-04-03 01:38:00,93.6,93.6,93.57,93.57,114100000.0
2008-04-03 01:39:00,93.57,93.57,93.57,93.57,112500000.0
2008-04-03 01:40:00,93.57,93.57,93.56,93.57,454200000.0
2008-04-03 01:41:00,93.57,93.57,93.53,93.53,385800000.0
2008-04-03 01:42:00,93.53,93.54,93.53,93.54,673400000.0
2008-04-03 01:43:00,93.54,93.55,93.53,93.55,525500000.0
2008-04-03 01:44:00,93.55,93.55,93.5,93.51,134500000.0
2008-04-03 01:45:00,93.51,93.52,93.51,93.52,173500000.0
2008-04-03 01:46:00,93.52,93.53,93.51,93.53,348400000.0
2008-04-03 01:47:00,93.53,93.53,93.53,93.53,44600000.0
2008-04-03 01:48:00,93.53,93.53,93.5,93.51,159700000.0
2008-04-03 01:49:00,93.51,93.51,93.51,93.51,158800000.0
2008-04-03 01:50:00,93.51,93.52,93.51,93.51,50200000.0
2008-04-03 01:51:00,93.51,93.52,93.51,93.52,238300000.0
2008-04-03 01:52:00,93.52,93.52,93.49,93.49,374200000.0
2008-04-03 01:53:00,93.49,93.49,93.49,93.49,149100000.0
2008-04-03 01:54:00,93.49,93.53,93.48,93.53,296700000.0
2008-04-03 01:55:00,93.53,93.54,93.5,93.54,591800000.0
2008-04-03 01:56:00,93.54,93.54,93.53,93.53,285900000.0
2008-04-03 01:57:00,93.53,93.54,93.5,93.5,428700000.0
2008-04-03 01:58:00,93.5,93.51,93.5,93.5,788800000.0
2008-04-03 01:59:00,93.5,93.51,93.5,93.51,687500000.0
2008-04-03 02:00:00,93.51,93.51,93.48,93.5,1048000000.0
2008-04-03 02:01:00,93.5,93.5,93.48,93.49,860700000.0
2008-04-03 02:02:00,93.48,93.5,93.48,93.5,1017700000.0
2008-04-03 02:03:00,93.5,93.53,93.49,93.51,555300000.0
2008-04-03 02:04:00,93.51,93.52,93.51,93.52,131100000.0
2008-04-03 02:05:00,93.52,93.52,93.51,93.51,520800000.0
2008-04-03 02:06:00,93.51,93.52,93.5,93.52,646200000.0
2008-04-03 02:07:00,93.51,93.51,93.51,93.51,699200000.0
2008-04-03 02:08:00,93.51,93.52,93.5,93.51,762300000.0
2008-04-03 02:09:00,93.51,93.52,93.5,93.52,227500000.0
2008-04-03 02:10:00,93.52,93.52,93.5,93.51,453000000.0
2008-04-03 02:11:00,93.51,93.51,93.48,93.48,508400000.0
2008-04-03 02:12:00,93.48,93.5,93.48,93.48,663400000.0
2008-04-03 02:13:00,93.48,93.48,93.46,93.47,648400000.0
2008-04-03 02:14:00,93.47,93.48,93.46,93.47,785100000.0
2008-04-03 02:15:00,93.47,93.5,93.47,93.47,691700000.0
2008-04-03 02:16:00,93.47,93.49,93.47,93.47,739200000.0
2008-04-03 02:17:00,93.47,93.49,93.47,93.49,1079500000.0
2008-04-03 02:18:00,93.49,93.5,93.48,93.5,760000000.0
2008-04-03 02:19:00,93.5,93.52,93.5,93.51,1051600000.0
2008-04-03 02:20:00,93.51,93.52,93.5,93.5,970000000.0
2008-04-03 02:21:00,93.5,93.5,93.49,93.49,812000000.0
2008-04-03 02:22:00,93.49,93.49,93.47,93.47,464600000.0
2008-04-03 02:23:00,93.47,93.47,93.42,93.43,693300000.0
2008-04-03 02:24:00,93.43,93.45,93.42,93.44,835100000.0
2008-04-03 02:25:00,93.44,93.46,93.44,93.46,630000000.0
2008-04-03 02:26:00,93.46,93.47,93.45,93.45,778700000.0
2008-04-03 02:27:00,93.45,93.47,93.45,93.47,720200000.0
2008-04-03 02:28:00,93.47,93.48,93.46,93.47,756800000.0
2008-04-03 02:29:00,93.47,93.48,93.47,93.48,625900000.0
2008-04-03 02:30:00,93.48,93.49,93.47,93.47,670000000.0
2008-04-03 02:31:00,93.47,93.49,93.47,93.47,622500000.0
2008-04-03 02:32:00,93.47,93.48,93.46,93.47,770600000.0
2008-04-03 02:33:00,93.47,93.48,93.47,93.48,735200000.0
2008-04-03 02:34:00,93.48,93.49,93.47,93.49,644300000.0
2008-04-03 02:35:00,93.49,93.51,93.48,93.5,592400000.0
2008-04-03 02:36:00,93.5,93.52,93.5,93.51,629200000.0
2008-04-03 02:37:00,93.51,93.51,93.49,93.49,642700000.0
2008-04-03 02:38:00,93.49,93.49,93.47,93.49,694700000.0
2008-04-03 02:39:00,93.49,93.49,93.47,93.49,798600000.0
2008-04-03 02:40:00,93.49,93.5,93.47,93.49,665300000.0
2008-04-03 02:41:00,93.49,93.5,93.49,93.5,927100000.0
2008-04-03 02:42:00,93.5,93.53,93.49,93.51,714300000.0
2008-04-03 02:43:00,93.51,93.52,93.44,93.46,756100000.0
2008-04-03 02:44:00,93.46,93.49,93.46,93.47,595600000.0
2008-04-03 02:45:00,93.47,93.48,93.47,93.48,518600000.0
2008-04-03 02:46:00,93.48,93.48,93.46,93.47,361000000.0
2008-04-03 02:47:00,93.46,93.48,93.46,93.46,669000000.0
2008-04-03 02:48:00,93.47,93.49,93.46,93.48,358200000.0
2008-04-03 02:49:00,93.48,93.5,93.47,93.5,325700000.0
2008-04-03 02:50:00,93.5,93.5,93.47,93.49,543800000.0
2008-04-03 02:51:00,93.49,93.51,93.47,93.47,421900000.0
2008-04-03 02:52:00,93.47,93.48,93.47,93.48,424800000.0
2008-04-03 02:53:00,93.48,93.5,93.48,93.48,608600000.0
2008-04-03 02:54:00,93.48,93.51,93.47,93.47,649400000.0
2008-04-03 02:55:00,93.47,93.51,93.47,93.49,227600000.0
2008-04-03 02:56:00,93.49,93.5,93.49,93.5,513700000.0
2008-04-03 02:57:00,93.5,93.51,93.5,93.51,471700000.0
2008-04-03 02:58:00,93.51,93.52,93.51,93.52,360700000.0
2008-04-03 02:59:00,93.52,93.59,93.52,93.59,781600000.0
2008-04-03 03:00:00,93.59,93.62,93.57,93.6,630900000.0
2008-04-03 03:01:00,93.6,93.62,93.59,93.61,636000000.0
2008-04-03 03:02:00,93.61,93.61,93.56,93.58,472200000.0
2008-04-03 03:03:00,93.58,93.6,93.56,93.57,574200000.0
2008-04-03 03:04:00,93.57,93.57,93.55,93.57,757700000.0
2008-04-03 03:05:00,93.57,93.58,93.56,93.58,368600000.0
2008-04-03 03:06:00,93.58,93.58,93.55,93.55,400900000.0
2008-04-03 03:07:00,93.55,93.55,93.54,93.55,516900000.0
2008-04-03 03:08:00,93.55,93.55,93.54,93.55,586300000.0
2008-04-03 03:09:00,93.55,93.55,93.55,93.55,787600000.0
2008-04-03 03:10:00,93.55,93.55,93.53,93.54,570000000.0
2008-04-03 03:11:00,93.54,93.54,93.52,93.53,804900000.0
2008-04-03 03:12:00,93.53,93.57,93.53,93.57,566300000.0
2008-04-03 03:13:00,93.57,93.57,93.55,93.55,587700000.0
2008-04-03 03:14:00,93.55,93.56,93.53,93.54,519200000.0
2008-04-03 03:15:00,93.54,93.55,93.52,93.53,393200000.0
2008-04-03 03:16:00,93.53,93.55,93.53,93.55,474600000.0
2008-04-03 03:17:00,93.55,93.56,93.55,93.55,524300000.0
2008-04-03 03:18:00,93.55,93.57,93.55,93.56,394900000.0
2008-04-03 03:19:00,93.56,93.58,93.56,93.56,121400000.0
2008-04-03 03:20:00,93.56,93.61,93.56,93.61,287900000.0
2008-04-03 03:21:00,93.61,93.61,93.59,93.6,263447760.0
2008-04-03 03:22:00,93.6,93.61,93.59,93.6,282399360.0
2008-04-03 03:23:00,93.6,93.6,93.57,93.57,197018760.0
2008-04-03 03:24:00,93.57,93.57,93.56,93.57,296851330.0
2008-04-03 03:25:00,93.57,93.57,93.56,93.56,144377770.0
2008-04-03 03:26:00,93.56,93.57,93.56,93.57,523805490.0
2008-04-03 03:27:00,93.57,93.58,93.55,93.56,541700000.0
2008-04-03 03:28:00,93.56,93.57,93.56,93.57,295800000.0
2008-04-03 03:29:00,93.57,93.57,93.57,93.57,85900000.0
2008-04-03 03:30:00,93.57,93.57,93.55,93.56,479100000.0
2008-04-03 03:31:00,93.56,93.57,93.55,93.56,533100000.0
2008-04-03 03:32:00,93.56,93.6,93.56,93.6,657500000.0
2008-04-03 03:33:00,93.6,93.6,93.59,93.59,584700000.0
2008-04-03 03:34:00,93.59,93.61,93.58,93.6,942300000.0
2008-04-03 03:35:00,93.6,93.63,93.6,93.63,580100000.0
2008-04-03 03:36:00,93.63,93.65,93.61,93.62,514600000.0
2008-04-03 03:37:00,93.62,93.64,93.61,93.64,847200000.0
2008-04-03 03:38:00,93.64,93.64,93.61,93.62,819700000.0
2008-04-03 03:39:00,93.62,93.66,93.61,93.64,546600000.0
2008-04-03 03:40:00,93.64,93.65,93.64,93.65,689500000.0
2008-04-03 03:41:00,93.65,93.67,93.65,93.67,595200000.0
2008-04-03 03:42:00,93.67,93.68,93.67,93.68,387300000.0
2008-04-03 03:43:00,93.68,93.69,93.67,93.69,506000000.0
2008-04-03 03:44:00,93.69,93.73,93.69,93.71,425600000.0
2008-04-03 03:45:00,93.72,93.73,93.71,93.72,246100000.0
2008-04-03 03:46:00,93.72,93.75,93.72,93.73,541400000.0
2008-04-03 03:47:00,93.73,93.74,93.73,93.74,643400000.0
2008-04-03 03:48:00,93.74,93.75,93.72,93.72,197800000.0
2008-04-03 03:49:00,93.72,93.73,93.71,93.71,564900000.0
2008-04-03 03:50:00,93.71,93.71,93.7,93.7,1128100000.0
2008-04-03 03:51:00,93.7,93.74,93.7,93.73,606300000.0
2008-04-03 03:52:00,93.73,93.73,93.71,93.71,495600000.0
2008-04-03 03:53:00,93.71,93.73,93.71,93.73,360200000.0
2008-04-03 03:54:00,93.73,93.73,93.71,93.72,280400000.0
2008-04-03 03:55:00,93.72,93.72,93.7,93.71,402900000.0
2008-04-03 03:56:00,93.71,93.71,93.7,93.71,433000000.0
2008-04-03 03:57:00,93.71,93.71,93.69,93.7,494800000.0
2008-04-03 03:58:00,93.7,93.7,93.69,93.7,889100000.0
2008-04-03 03:59:00,93.7,93.7,93.68,93.7,476700000.0
2008-04-03 04:00:00,93.7,93.71,93.68,93.69,123600000.0
2008-04-03 04:01:00,93.69,93.7,93.68,93.69,563000000.0
2008-04-03 04:02:00,93.69,93.7,93.68,93.69,653700000.0
2008-04-03 04:03:00,93.69,93.7,93.69,93.69,630500000.0
2008-04-03 04:04:00,93.69,93.7,93.68,93.69,640000000.0
2008-04-03 04:05:00,93.69,93.71,93.69,93.7,669100000.0
2008-04-03 04:06:00,93.7,93.71,93.7,93.71,712800000.0
2008-04-03 04:07:00,93.71,93.71,93.7,93.7,532800000.0
2008-04-03 04:08:00,93.7,93.7,93.69,93.7,510500000.0
2008-04-03 04:09:00,93.7,93.71,93.7,93.7,538600000.0
2008-04-03 04:10:00,93.7,93.7,93.68,93.68,558100000.0
2008-04-03 04:11:00,93.68,93.68,93.66,93.67,448300000.0
2008-04-03 04:12:00,93.67,93.68,93.65,93.66,947400000.0
2008-04-03 04:13:00,93.66,93.66,93.63,93.66,491200000.0
2008-04-03 04:14:00,93.66,93.66,93.64,93.64,669300000.0
2008-04-03 04:15:00,93.64,93.64,93.59,93.62,733900000.0
2008-04-03 04:16:00,93.62,93.66,93.62,93.62,485200000.0
2008-04-03 04:17:00,93.62,93.635,93.61,93.62,573100000.0
2008-04-03 04:18:00,93.62,93.62,93.61,93.62,896200000.0
2008-04-03 04:19:00,93.62,93.62,93.61,93.61,849400000.0
2008-04-03 04:20:00,93.61,93.63,93.61,93.61,856400000.0
2008-04-03 04:21:00,93.61,93.62,93.61,93.61,888400000.0
2008-04-03 04:22:00,93.61,93.62,93.61,93.61,344600000.0
2008-04-03 04:23:00,93.61,93.61,93.59,93.59,1013200000.0
2008-04-03 04:24:00,93.59,93.615,93.59,93.61,1232900000.0
2008-04-03 04:25:00,93.61,93.61,93.6,93.6,1512300000.0
2008-04-03 04:26:00,93.6,93.605,93.575,93.6,506600000.0
2008-04-03 04:27:00,93.6,93.6,93.58,93.59,650100000.0
2008-04-03 04:28:00,93.59,93.6,93.585,93.595,397500000.0
2008-04-03 04:29:00,93.595,93.595,93.58,93.59,497400000.0
2008-04-03 04:30:00,93.59,93.59,93.59,93.59,348600000.0
2008-04-03 04:31:00,93.59,93.59,93.58,93.58,492100000.0
2008-04-03 04:32:00,93.58,93.585,93.57,93.58,1168500000.0
2008-04-03 04:33:00,93.58,93.58,93.58,93.58,930300000.0
2008-04-03 04:34:00,93.58,93.58,93.575,93.575,532800000.0
2008-04-03 04:35:00,93.575,93.58,93.56,93.58,471200000.0
2008-04-03 04:36:00,93.58,93.58,93.565,93.565,804200000.0
2008-04-03 04:37:00,93.565,93.58,93.56,93.58,762100000.0
2008-04-03 04:38:00,93.58,93.58,93.55,93.55,981100000.0
2008-04-03 04:39:00,93.55,93.56,93.54,93.55,948400000.0
2008-04-03 04:40:00,93.55,93.55,93.54,93.55,629500000.0
2008-04-03 04:41:00,93.55,93.57,93.55,93.56,827400000.0
2008-04-03 04:42:00,93.56,93.58,93.56,93.56,788500000.0
2008-04-03 04:43:00,93.56,93.56,93.55,93.55,738200000.0
2008-04-03 04:44:00,93.55,93.575,93.55,93.575,896200000.0
2008-04-03 04:45:00,93.575,93.575,93.57,93.57,909400000.0
2008-04-03 04:46:00,93.57,93.59,93.57,93.59,591200000.0
2008-04-03 04:47:00,93.59,93.59,93.58,93.59,262600000.0
2008-04-03 04:48:00,93.59,93.59,93.59,93.59,906700000.0
2008-04-03 04:49:00,93.59,93.59,93.58,93.58,250400000.0
2008-04-03 04:50:00,93.58,93.58,93.58,93.58,561700000.0
2008-04-03 04:51:00,93.58,93.59,93.58,93.59,464800000.0
2008-04-03 04:52:00,93.59,93.59,93.58,93.59,393800000.0
2008-04-03 04:53:00,93.59,93.6,93.59,93.6,244200000.0
2008-04-03 04:54:00,93.6,93.62,93.58,93.61,326800000.0
2008-04-03 04:55:00,93.61,93.62,93.6,93.6,390200000.0
2008-04-03 04:56:00,93.6,93.61,93.59,93.61,739600000.0
2008-04-03 04:57:00,93.61,93.61,93.59,93.6,804600000.0
2008-04-03 04:58:00,93.6,93.61,93.59,93.6,776700000.0
2008-04-03 04:59:00,93.6,93.62,93.6,93.6,881900000.0
2008-04-03 05:00:00,93.6,93.61,93.59,93.59,877800000.0
2008-04-03 05:01:00,93.59,93.63,93.59,93.63,602400000.0
2008-04-03 05:02:00,93.63,93.63,93.6,93.6,927700000.0
2008-04-03 05:03:00,93.6,93.61,93.6,93.6,896400000.0
2008-04-03 05:04:00,93.6,93.62,93.6,93.62,839300000.0
2008-04-03 05:05:00,93.62,93.62,93.6,93.62,180400000.0
2008-04-03 05:06:00,93.62,93.62,93.61,93.61,362000000.0
2008-04-03 05:07:00,93.61,93.61,93.58,93.59,230100000.0
2008-04-03 05:08:00,93.59,93.61,93.58,93.59,247700000.0
2008-04-03 05:09:00,93.59,93.6,93.58,93.58,226900000.0
2008-04-03 05:10:00,93.58,93.6,93.57,93.59,899900000.0
2008-04-03 05:11:00,93.59,93.62,93.58,93.62,580400000.0
2008-04-03 05:12:00,93.62,93.62,93.605,93.62,85200000.0
2008-04-03 05:13:00,93.62,93.62,93.62,93.62,94800000.0
2008-04-03 05:14:00,93.62,93.62,93.58,93.58,376600000.0
2008-04-03 05:15:00,93.58,93.59,93.56,93.565,447300000.0
2008-04-03 05:16:00,93.565,93.57,93.565,93.57,22500000.0
2008-04-03 05:17:00,93.57,93.57,93.56,93.565,299500000.0
2008-04-03 05:18:00,93.565,93.57,93.56,93.57,391300000.0
2008-04-03 05:19:00,93.57,93.57,93.56,93.56,343700000.0
2008-04-03 05:20:00,93.56,93.57,93.56,93.565,206100000.0
2008-04-03 05:21:00,93.565,93.57,93.55,93.56,566100000.0
2008-04-03 05:22:00,93.56,93.57,93.56,93.57,632600000.0
2008-04-03 05:23:00,93.57,93.57,93.565,93.57,490200000.0
2008-04-03 05:24:00,93.57,93.57,93.55,93.55,1226500000.0
2008-04-03 05:25:00,93.55,93.56,93.55,93.56,805200000.0
2008-04-03 05:26:00,93.565,93.59,93.56,93.565,555800000.0
2008-04-03 05:27:00,93.565,93.57,93.56,93.56,867600000.0
2008-04-03 05:28:00,93.56,93.56,93.56,93.56,846200000.0
2008-04-03 05:29:00,93.56,93.58,93.56,93.575,158500000.0
2008-04-03 05:30:00,93.575,93.585,93.57,93.585,434000000.0
2008-04-03 05:31:00,93.585,93.585,93.57,93.575,454200000.0
2008-04-03 05:32:00,93.575,93.595,93.57,93.59,777600000.0
2008-04-03 05:33:00,93.59,93.605,93.59,93.605,1261100000.0
2008-04-03 05:34:00,93.605,93.61,93.59,93.61,762900000.0
2008-04-03 05:35:00,93.61,93.61,93.6,93.61,826800000.0
2008-04-03 05:36:00,93.61,93.63,93.61,93.63,987300000.0
2008-04-03 05:37:00,93.63,93.64,93.615,93.615,717900000.0
2008-04-03 05:38:00,93.615,93.615,93.59,93.6,156700000.0
2008-04-03 05:39:00,93.6,93.61,93.59,93.59,235900000.0
2008-04-03 05:40:00,93.59,93.6,93.59,93.6,381600000.0
2008-04-03 05:41:00,93.6,93.6,93.59,93.6,1228400000.0
2008-04-03 05:42:00,93.6,93.6,93.6,93.6,1122900000.0
2008-04-03 05:43:00,93.6,93.6,93.6,93.6,1154100000.0
2008-04-03 05:44:00,93.6,93.6,93.59,93.59,831500000.0
2008-04-03 05:45:00,93.59,93.6,93.59,93.59,795600000.0
2008-04-03 05:46:00,93.59,93.6,93.59,93.6,982200000.0
2008-04-03 05:47:00,93.6,93.61,93.6,93.6,848300000.0
2008-04-03 05:48:00,93.595,93.595,93.585,93.59,394900000.0
2008-04-03 05:49:00,93.59,93.595,93.56,93.565,533300000.0
2008-04-03 05:50:00,93.565,93.57,93.565,93.57,188500000.0
2008-04-03 05:51:00,93.57,93.58,93.565,93.57,650000000.0
2008-04-03 05:52:00,93.57,93.6,93.57,93.59,631300000.0
2008-04-03 05:53:00,93.59,93.62,93.59,93.615,773000000.0
2008-04-03 05:54:00,93.615,93.62,93.6,93.61,530200000.0
2008-04-03 05:55:00,93.61,93.655,93.605,93.655,297400000.0
2008-04-03 05:56:00,93.655,93.655,93.64,93.645,119300000.0
2008-04-03 05:57:00,93.64,93.64,93.63,93.635,174500000.0
2008-04-03 05:58:00,93.635,93.635,93.62,93.63,510600000.0
2008-04-03 05:59:00,93.63,93.65,93.62,93.63,255600000.0
2008-04-03 06:00:00,93.63,93.66,93.615,93.66,60900000.0
2008-04-03 06:01:00,93.66,93.715,93.66,93.68,598000000.0
2008-04-03 06:02:00,93.68,93.68,93.66,93.675,302400000.0
2008-04-03 06:03:00,93.675,93.685,93.675,93.68,251600000.0
2008-04-03 06:04:00,93.68,93.69,93.675,93.69,197200000.0
2008-04-03 06:05:00,93.69,93.72,93.69,93.71,433700000.0
2008-04-03 06:06:00,93.71,93.74,93.71,93.72,311900000.0
2008-04-03 06:07:00,93.72,93.725,93.705,93.705,90100000.0
2008-04-03 06:08:00,93.705,93.715,93.68,93.69,65100000.0
2008-04-03 06:09:00,93.69,93.7,93.685,93.685,64300000.0
2008-04-03 06:10:00,93.685,93.705,93.68,93.705,172500000.0
2008-04-03 06:11:00,93.705,93.78,93.705,93.78,213700000.0
2008-04-03 06:12:00,93.78,93.78,93.72,93.72,103800000.0
2008-04-03 06:13:00,93.72,93.73,93.7,93.71,82800000.0
2008-04-03 06:14:00,93.71,93.73,93.7,93.73,153200000.0
2008-04-03 06:15:00,93.73,93.74,93.7,93.7,154600000.0
2008-04-03 06:16:00,93.7,93.73,93.7,93.73,67400000.0
2008-04-03 06:17:00,93.73,93.73,93.685,93.7,173200000.0
2008-04-03 06:18:00,93.7,93.71,93.69,93.7,131800000.0
2008-04-03 06:19:00,93.7,93.715,93.7,93.715,46600000.0
2008-04-03 06:20:00,93.715,93.725,93.71,93.71,93900000.0
2008-04-03 06:21:00,93.71,93.75,93.7,93.74,89300000.0
2008-04-03 06:22:00,93.74,93.74,93.7,93.71,161300000.0
2008-04-03 06:23:00,93.71,93.72,93.71,93.72,57400000.0
2008-04-03 06:24:00,93.72,93.775,93.72,93.76,226100000.0
2008-04-03 06:25:00,93.76,93.81,93.76,93.78,270800000.0
2008-04-03 06:26:00,93.77,93.78,93.74,93.74,280700000.0
2008-04-03 06:27:00,93.745,93.75,93.73,93.73,262500000.0
2008-04-03 06:28:00,93.73,93.74,93.73,93.73,209300000.0
2008-04-03 06:29:00,93.73,93.74,93.72,93.72,251300000.0
2008-04-03 06:30:00,93.72,93.785,93.72,93.77,355200000.0
2008-04-03 06:31:00,93.77,93.8,93.77,93.79,257100000.0
2008-04-03 06:32:00,93.795,93.805,93.775,93.78,218500000.0
2008-04-03 06:33:00,93.78,93.785,93.77,93.77,448700000.0
2008-04-03 06:34:00,93.775,93.785,93.77,93.77,472300000.0
2008-04-03 06:35:00,93.77,93.795,93.765,93.785,556000000.0
2008-04-03 06:36:00,93.785,93.8,93.785,93.785,733600000.0
2008-04-03 06:37:00,93.785,93.79,93.78,93.79,1033500000.0
2008-04-03 06:38:00,93.79,93.805,93.79,93.795,272800000.0
2008-04-03 06:39:00,93.795,93.81,93.79,93.8,252000000.0
2008-04-03 06:40:00,93.8,93.805,93.795,93.795,187200000.0
2008-04-03 06:41:00,93.795,93.795,93.785,93.795,206100000.0
2008-04-03 06:42:00,93.795,93.795,93.785,93.785,208600000.0
2008-04-03 06:43:00,93.785,93.79,93.775,93.775,285600000.0
2008-04-03 06:44:00,93.775,93.785,93.765,93.775,219500000.0
2008-04-03 06:45:00,93.775,93.785,93.765,93.785,160800000.0
2008-04-03 06:46:00,93.785,93.785,93.765,93.785,242000000.0
2008-04-03 06:47:00,93.785,93.795,93.775,93.795,211600000.0
2008-04-03 06:48:00,93.795,93.795,93.77,93.785,132700000.0
2008-04-03 06:49:00,93.785,93.795,93.78,93.79,130200000.0
2008-04-03 06:50:00,93.79,93.805,93.785,93.795,354400000.0
2008-04-03 06:51:00,93.795,93.805,93.785,93.805,508800000.0
2008-04-03 06:52:00,93.805,93.84,93.795,93.835,171400000.0
2008-04-03 06:53:00,93.835,93.85,93.83,93.85,50900000.0
2008-04-03 06:54:00,93.85,93.87,93.84,93.85,65800000.0
2008-04-03 06:55:00,93.85,93.86,93.82,93.825,136500000.0
2008-04-03 06:56:00,93.825,93.865,93.815,93.84,148900000.0
2008-04-03 06:57:00,93.84,93.845,93.805,93.835,368800000.0
2008-04-03 06:58:00,93.835,93.85,93.83,93.835,28700000.0
2008-04-03 06:59:00,93.835,93.855,93.815,93.845,286500000.0
2008-04-03 07:00:00,93.85,93.875,93.85,93.855,366200000.0
2008-04-03 07:01:00,93.86,93.87,93.85,93.855,98500000.0
2008-04-03 07:02:00,93.855,93.855,93.85,93.85,205600000.0
2008-04-03 07:03:00,93.85,93.855,93.84,93.85,185700000.0
2008-04-03 07:04:00,93.85,93.85,93.84,93.84,53100000.0
2008-04-03 07:05:00,93.84,93.84,93.835,93.84,67600000.0
2008-04-03 07:06:00,93.84,93.855,93.835,93.85,53100000.0
2008-04-03 07:07:00,93.85,93.85,93.845,93.85,42000000.0
2008-04-03 07:08:00,93.85,93.86,93.84,93.85,116000000.0
2008-04-03 07:09:00,93.85,93.865,93.835,93.835,100300000.0
2008-04-03 07:10:00,93.845,93.845,93.8,93.81,139900000.0
2008-04-03 07:11:00,93.81,93.81,93.795,93.8,77600000.0
2008-04-03 07:12:00,93.8,93.815,93.8,93.815,36400000.0
2008-04-03 07:13:00,93.815,93.815,93.79,93.8,40100000.0
2008-04-03 07:14:00,93.8,93.8,93.78,93.78,44300000.0
2008-04-03 07:15:00,93.78,93.8,93.77,93.79,73200000.0
2008-04-03 07:16:00,93.79,93.8,93.78,93.8,63600000.0
2008-04-03 07:17:00,93.8,93.81,93.79,93.79,90400000.0
2008-04-03 07:18:00,93.79,93.81,93.79,93.81,63500000.0
2008-04-03 07:19:00,93.81,93.81,93.78,93.79,53000000.0
2008-04-03 07:20:00,93.79,93.81,93.77,93.81,147300000.0
2008-04-03 07:21:00,93.81,93.81,93.78,93.78,59600000.0
2008-04-03 07:22:00,93.78,93.79,93.78,93.78,48600000.0
2008-04-03 07:23:00,93.78,93.79,93.78,93.79,47800000.0
2008-04-03 07:24:00,93.79,93.795,93.77,93.79,136200000.0
2008-04-03 07:25:00,93.79,93.8,93.78,93.79,126100000.0
2008-04-03 07:26:00,93.79,93.805,93.785,93.8,46500000.0
2008-04-03 07:27:00,93.8,93.83,93.8,93.825,123600000.0
2008-04-03 07:28:00,93.83,93.85,93.82,93.83,150900000.0
2008-04-03 07:29:00,93.83,93.835,93.815,93.835,349000000.0
2008-04-03 07:30:00,93.835,93.875,93.835,93.87,56000000.0
2008-04-03 07:31:00,93.865,93.905,93.865,93.89,207100000.0
2008-04-03 07:32:00,93.89,93.89,93.87,93.88,129400000.0
2008-04-03 07:33:00,93.88,93.89,93.865,93.87,51900000.0
2008-04-03 07:34:00,93.87,93.89,93.855,93.88,57500000.0
2008-04-03 07:35:00,93.88,93.92,93.88,93.92,215900000.0
2008-04-03 07:36:00,93.925,93.93,93.865,93.88,411000000.0
2008-04-03 07:37:00,93.88,93.895,93.87,93.87,213800000.0
2008-04-03 07:38:00,93.87,93.87,93.845,93.85,247800000.0
2008-04-03 07:39:00,93.85,93.865,93.85,93.86,265100000.0
2008-04-03 07:40:00,93.86,93.87,93.85,93.85,106300000.0
2008-04-03 07:41:00,93.85,93.86,93.83,93.85,100100000.0
2008-04-03 07:42:00,93.845,93.845,93.84,93.845,60900000.0
2008-04-03 07:43:00,93.845,93.86,93.83,93.83,57200000.0
2008-04-03 07:44:00,93.83,93.84,93.81,93.81,48300000.0
2008-04-03 07:45:00,93.81,93.825,93.8,93.825,144800000.0
2008-04-03 07:46:00,93.825,93.85,93.82,93.85,125600000.0
2008-04-03 07:47:00,93.85,93.875,93.84,93.845,116800000.0
2008-04-03 07:48:00,93.845,93.86,93.84,93.86,291700000.0
2008-04-03 07:49:00,93.86,93.87,93.85,93.87,67400000.0
2008-04-03 07:50:00,93.87,93.9,93.87,93.9,492200000.0
2008-04-03 07:51:00,93.9,93.91,93.9,93.91,102400000.0
2008-04-03 07:52:00,93.91,93.91,93.895,93.895,276900000.0
2008-04-03 07:53:00,93.895,93.9,93.885,93.885,837900000.0
2008-04-03 07:54:00,93.885,93.9,93.88,93.89,159900000.0
2008-04-03 07:55:00,93.89,93.92,93.87,93.885,150800000.0
2008-04-03 07:56:00,93.88,93.92,93.865,93.87,95600000.0
2008-04-03 07:57:00,93.87,93.92,93.87,93.915,88200000.0
2008-04-03 07:58:00,93.915,93.92,93.9,93.92,141400000.0
2008-04-03 07:59:00,93.92,93.93,93.89,93.92,146300000.0
2008-04-03 08:00:00,93.92,93.92,93.875,93.88,76000000.0
2008-04-03 08:01:00,93.88,93.89,93.865,93.89,154400000.0
2008-04-03 08:02:00,93.89,93.91,93.89,93.905,88100000.0
2008-04-03 08:03:00,93.905,93.925,93.89,93.91,71000000.0
2008-04-03 08:04:00,93.91,93.95,93.905,93.95,93500000.0
2008-04-03 08:05:00,93.95,93.955,93.935,93.95,72700000.0
2008-04-03 08:06:00,93.95,93.96,93.93,93.94,76900000.0
2008-04-03 08:07:00,93.94,93.945,93.905,93.94,76600000.0
2008-04-03 08:08:00,93.94,93.96,93.92,93.935,70400000.0
2008-04-03 08:09:00,93.935,93.955,93.935,93.94,29600000.0
2008-04-03 08:10:00,93.94,93.955,93.93,93.955,70900000.0
2008-04-03 08:11:00,93.955,93.975,93.94,93.965,67400000.0
2008-04-03 08:12:00,93.965,93.985,93.96,93.97,69800000.0
2008-04-03 08:13:00,93.97,93.985,93.965,93.97,126900000.0
2008-04-03 08:14:00,93.97,94.015,93.955,93.99,55400000.0
2008-04-03 08:15:00,93.99,93.99,93.96,93.975,64600000.0
2008-04-03 08:16:00,93.975,94.005,93.965,93.995,28900000.0
2008-04-03 08:17:00,93.995,94.085,93.99,94.085,109600000.0
2008-04-03 08:18:00,94.085,94.13,94.08,94.11,221400000.0
2008-04-03 08:19:00,94.105,94.14,94.095,94.13,184500000.0
2008-04-03 08:20:00,94.13,94.23,94.12,94.21,138000000.0
2008-04-03 08:21:00,94.205,94.21,94.15,94.16,101800000.0
2008-04-03 08:22:00,94.16,94.185,94.16,94.17,78100000.0
2008-04-03 08:23:00,94.17,94.21,94.17,94.205,38000000.0
2008-04-03 08:24:00,94.205,94.26,94.18,94.215,91200000.0
2008-04-03 08:25:00,94.215,94.305,94.2,94.245,132400000.0
2008-04-03 08:26:00,94.25,94.275,94.24,94.275,131800000.0
2008-04-03 08:27:00,94.275,94.325,94.26,94.315,111400000.0
2008-04-03 08:28:00,94.32,94.36,94.31,94.35,127400000.0
2008-04-03 08:29:00,94.35,94.355,94.315,94.32,276000000.0
2008-04-03 08:30:00,94.32,94.34,94.29,94.33,180000000.0
2008-04-03 08:31:00,94.33,94.34,94.31,94.315,159900000.0
2008-04-03 08:32:00,94.315,94.32,94.285,94.3,174100000.0
2008-04-03 08:33:00,94.3,94.37,94.3,94.37,110700000.0
2008-04-03 08:34:00,94.37,94.37,94.285,94.29,167700000.0
2008-04-03 08:35:00,94.29,94.33,94.285,94.31,160100000.0
2008-04-03 08:36:00,94.31,94.33,94.3,94.315,166800000.0
2008-04-03 08:37:00,94.315,94.34,94.295,94.33,96700000.0
2008-04-03 08:38:00,94.33,94.39,94.33,94.35,87200000.0
2008-04-03 08:39:00,94.35,94.36,94.32,94.325,96500000.0
2008-04-03 08:40:00,94.33,94.39,94.33,94.345,120300000.0
2008-04-03 08:41:00,94.345,94.37,94.31,94.36,84700000.0
2008-04-03 08:42:00,94.36,94.385,94.34,94.37,51000000.0
2008-04-03 08:43:00,94.37,94.38,94.35,94.36,75000000.0
2008-04-03 08:44:00,94.36,94.36,94.29,94.3,97700000.0
2008-04-03 08:45:00,94.3,94.36,94.29,94.35,122800000.0
2008-04-03 08:46:00,94.35,94.36,94.32,94.33,58100000.0
2008-04-03 08:47:00,94.33,94.35,94.305,94.33,83300000.0
2008-04-03 08:48:00,94.33,94.34,94.27,94.27,86900000.0
2008-04-03 08:49:00,94.265,94.29,94.26,94.275,87300000.0
2008-04-03 08:50:00,94.275,94.275,94.23,94.23,121200000.0
2008-04-03 08:51:00,94.23,94.24,94.22,94.24,178900000.0
2008-04-03 08:52:00,94.24,94.245,94.23,94.24,107100000.0
2008-04-03 08:53:00,94.24,94.28,94.24,94.27,326300000.0
2008-04-03 08:54:00,94.27,94.29,94.25,94.29,112200000.0
2008-04-03 08:55:00,94.29,94.29,94.27,94.28,213700000.0
2008-04-03 08:56:00,94.28,94.3,94.28,94.295,211600000.0
2008-04-03 08:57:00,94.295,94.335,94.295,94.33,149900000.0
2008-04-03 08:58:00,94.33,94.36,94.33,94.35,131400000.0
2008-04-03 08:59:00,94.35,94.41,94.34,94.36,131800000.0
2008-04-03 09:00:00,94.36,94.37,94.35,94.36,55700000.0
2008-04-03 09:01:00,94.36,94.4,94.35,94.37,212700000.0
2008-04-03 09:02:00,94.37,94.39,94.34,94.34,142900000.0
2008-04-03 09:03:00,94.34,94.34,94.28,94.28,104600000.0
2008-04-03 09:04:00,94.28,94.31,94.28,94.3,67500000.0
2008-04-03 09:05:00,94.3,94.32,94.27,94.315,117400000.0
2008-04-03 09:06:00,94.315,94.32,94.29,94.31,160000000.0
2008-04-03 09:07:00,94.31,94.31,94.27,94.28,74200000.0
2008-04-03 09:08:00,94.28,94.28,94.26,94.26,256900000.0
2008-04-03 09:09:00,94.26,94.28,94.26,94.26,94100000.0
2008-04-03 09:10:00,94.26,94.26,94.22,94.23,162000000.0
2008-04-03 09:11:00,94.23,94.23,94.19,94.195,197300000.0
2008-04-03 09:12:00,94.195,94.195,94.15,94.175,209800000.0
2008-04-03 09:13:00,94.175,94.19,94.155,94.17,70500000.0
2008-04-03 09:14:00,94.17,94.17,94.14,94.165,131500000.0
2008-04-03 09:15:00,94.165,94.17,94.14,94.15,95600000.0
2008-04-03 09:16:00,94.15,94.16,94.125,94.155,145100000.0
2008-04-03 09:17:00,94.155,94.18,94.15,94.165,429100000.0
2008-04-03 09:18:00,94.165,94.19,94.145,94.175,389500000.0
2008-04-03 09:19:00,94.175,94.2,94.17,94.195,224700000.0
2008-04-03 09:20:00,94.195,94.235,94.19,94.235,115500000.0
2008-04-03 09:21:00,94.235,94.295,94.235,94.29,134200000.0
2008-04-03 09:22:00,94.29,94.295,94.27,94.27,64800000.0
2008-04-03 09:23:00,94.27,94.285,94.255,94.28,46700000.0
2008-04-03 09:24:00,94.28,94.28,94.255,94.255,71300000.0
2008-04-03 09:25:00,94.255,94.265,94.25,94.25,242900000.0
2008-04-03 09:26:00,94.25,94.27,94.23,94.24,126000000.0
2008-04-03 09:27:00,94.25,94.27,94.22,94.27,209400000.0
2008-04-03 09:28:00,94.27,94.32,94.27,94.3,232000000.0
2008-04-03 09:29:00,94.3,94.32,94.275,94.29,219300000.0
2008-04-03 09:30:00,94.29,94.31,94.275,94.29,114200000.0
2008-04-03 09:31:00,94.29,94.29,94.235,94.24,199400000.0
2008-04-03 09:32:00,94.24,94.24,94.18,94.19,148600000.0
2008-04-03 09:33:00,94.19,94.22,94.175,94.19,122400000.0
2008-04-03 09:34:00,94.19,94.21,94.17,94.21,100700000.0
2008-04-03 09:35:00,94.2,94.22,94.06,94.07,122000000.0
2008-04-03 09:36:00,94.07,94.12,94.07,94.075,122200000.0
2008-04-03 09:37:00,94.075,94.08,93.995,94.035,96700000.0
2008-04-03 09:38:00,94.04,94.04,93.92,93.94,141200000.0
2008-04-03 09:39:00,93.94,93.97,93.92,93.95,118000000.0
2008-04-03 09:40:00,93.95,93.95,93.88,93.9,128100000.0
2008-04-03 09:41:00,93.9,93.94,93.9,93.93,112100000.0
2008-04-03 09:42:00,93.93,93.995,93.93,93.96,122500000.0
2008-04-03 09:43:00,93.96,93.99,93.95,93.95,92800000.0
2008-04-03 09:44:00,93.955,93.96,93.9,93.9,98300000.0
2008-04-03 09:45:00,93.9,93.96,93.9,93.93,96900000.0
2008-04-03 09:46:00,93.935,93.935,93.9,93.91,90100000.0
2008-04-03 09:47:00,93.91,93.965,93.91,93.96,138200000.0
2008-04-03 09:48:00,93.96,93.99,93.95,93.97,107500000.0
2008-04-03 09:49:00,93.97,93.985,93.95,93.97,96700000.0
2008-04-03 09:50:00,93.97,94.0,93.96,93.99,119600000.0
2008-04-03 09:51:00,93.99,94.01,93.98,94.0,133700000.0
2008-04-03 09:52:00,94.0,94.01,93.98,94.01,96700000.0
2008-04-03 09:53:00,94.01,94.07,94.01,94.07,102200000.0
2008-04-03 09:54:00,94.07,94.08,94.04,94.06,89500000.0
2008-04-03 09:55:00,94.06,94.07,94.05,94.05,87200000.0
2008-04-03 09:56:00,94.05,94.05,93.99,93.99,118100000.0
2008-04-03 09:57:00,94.0,94.02,93.995,94.0,110700000.0
2008-04-03 09:58:00,94.0,94.01,93.985,94.0,106700000.0
2008-04-03 09:59:00,94.0,94.0,93.98,94.0,127600000.0
2008-04-03 10:00:00,94.0,94.04,94.0,94.03,96100000.0
2008-04-03 10:01:00,94.03,94.04,94.02,94.04,88000000.0
2008-04-03 10:02:00,94.04,94.1,94.02,94.1,105600000.0
2008-04-03 10:03:00,94.1,94.17,94.1,94.16,115100000.0
2008-04-03 10:04:00,94.16,94.19,94.15,94.16,62500000.0
2008-04-03 10:05:00,94.16,94.18,94.14,94.16,60700000.0
2008-04-03 10:06:00,94.16,94.18,94.14,94.17,64200000.0
2008-04-03 10:07:00,94.17,94.17,94.12,94.13,58600000.0
2008-04-03 10:08:00,94.13,94.15,94.12,94.14,52800000.0
2008-04-03 10:09:00,94.14,94.19,94.14,94.175,52200000.0
2008-04-03 10:10:00,94.175,94.28,94.175,94.28,59700000.0
2008-04-03 10:11:00,94.28,94.29,94.225,94.23,62700000.0
2008-04-03 10:12:00,94.23,94.24,94.21,94.23,52900000.0
2008-04-03 10:13:00,94.23,94.28,94.23,94.26,60800000.0
2008-04-03 10:14:00,94.26,94.27,94.22,94.22,58600000.0
2008-04-03 10:15:00,94.22,94.22,94.16,94.16,48800000.0
2008-04-03 10:16:00,94.16,94.16,94.08,94.09,91700000.0
2008-04-03 10:17:00,94.09,94.13,94.09,94.12,76700000.0
2008-04-03 10:18:00,94.12,94.14,94.115,94.12,127000000.0
2008-04-03 10:19:00,94.12,94.135,94.11,94.115,55600000.0
2008-04-03 10:20:00,94.115,94.13,94.11,94.12,43000000.0
2008-04-03 10:21:00,94.12,94.13,94.12,94.13,44800000.0
2008-04-03 10:22:00,94.13,94.15,94.13,94.15,43800000.0
2008-04-03 10:23:00,94.15,94.16,94.13,94.145,49100000.0
2008-04-03 10:24:00,94.145,94.175,94.14,94.17,69100000.0
2008-04-03 10:25:00,94.165,94.185,94.16,94.185,54900000.0
2008-04-03 10:26:00,94.185,94.22,94.18,94.21,60500000.0
2008-04-03 10:27:00,94.21,94.21,94.19,94.2,47800000.0
2008-04-03 10:28:00,94.2,94.24,94.2,94.22,48200000.0
2008-04-03 10:29:00,94.22,94.22,94.175,94.19,44800000.0
2008-04-03 10:30:00,94.19,94.2,94.14,94.14,61700000.0
2008-04-03 10:31:00,94.13,94.14,94.095,94.1,54400000.0
2008-04-03 10:32:00,94.1,94.11,94.06,94.07,56300000.0
2008-04-03 10:33:00,94.075,94.125,94.06,94.11,51600000.0
2008-04-03 10:34:00,94.11,94.11,94.07,94.07,53400000.0
2008-04-03 10:35:00,94.075,94.105,94.075,94.095,68100000.0
2008-04-03 10:36:00,94.095,94.095,94.01,94.01,145200000.0
2008-04-03 10:37:00,94.01,94.04,94.01,94.02,87500000.0
2008-04-03 10:38:00,94.02,94.075,94.01,94.065,52200000.0
2008-04-03 10:39:00,94.065,94.11,94.055,94.11,107000000.0
2008-04-03 10:40:00,94.11,94.15,94.11,94.135,58000000.0
2008-04-03 10:41:00,94.14,94.18,94.14,94.17,53300000.0
2008-04-03 10:42:00,94.17,94.2,94.16,94.19,68000000.0
2008-04-03 10:43:00,94.19,94.2,94.17,94.18,60000000.0
2008-04-03 10:44:00,94.18,94.22,94.18,94.21,71800000.0
2008-04-03 10:45:00,94.21,94.23,94.2,94.23,82800000.0
2008-04-03 10:46:00,94.23,94.24,94.22,94.24,51900000.0
2008-04-03 10:47:00,94.24,94.25,94.2,94.22,63500000.0
2008-04-03 10:48:00,94.22,94.24,94.21,94.23,53600000.0
2008-04-03 10:49:00,94.23,94.23,94.17,94.17,61000000.0
2008-04-03 10:50:00,94.17,94.2,94.15,94.15,77600000.0
2008-04-03 10:51:00,94.15,94.17,94.13,94.16,104800000.0
2008-04-03 10:52:00,94.16,94.21,94.155,94.185,115400000.0
2008-04-03 10:53:00,94.185,94.19,94.125,94.15,156400000.0
2008-04-03 10:54:00,94.15,94.2,94.14,94.19,106700000.0
2008-04-03 10:55:00,94.19,94.21,94.18,94.2,75000000.0
2008-04-03 10:56:00,94.2,94.2,94.17,94.18,86100000.0
2008-04-03 10:57:00,94.18,94.2,94.17,94.195,79400000.0
2008-04-03 10:58:00,94.195,94.195,94.13,94.13,75500000.0
2008-04-03 10:59:00,94.13,94.14,94.1,94.11,73800000.0
2008-04-03 11:00:00,94.11,94.115,94.05,94.07,102900000.0
2008-04-03 11:01:00,94.07,94.07,94.02,94.04,70900000.0
2008-04-03 11:02:00,94.04,94.06,94.005,94.005,85500000.0
2008-04-03 11:03:00,94.005,94.01,93.95,93.96,66100000.0
2008-04-03 11:04:00,93.96,93.97,93.9,93.93,170600000.0
2008-04-03 11:05:00,93.93,93.96,93.93,93.94,119500000.0
2008-04-03 11:06:00,93.945,93.99,93.945,93.98,137700000.0
2008-04-03 11:07:00,93.98,94.025,93.94,94.015,68900000.0
2008-04-03 11:08:00,94.01,94.04,93.99,94.03,79200000.0
2008-04-03 11:09:00,94.04,94.05,94.005,94.02,80800000.0
2008-04-03 11:10:00,94.025,94.07,94.02,94.06,102500000.0
2008-04-03 11:11:00,94.06,94.07,94.04,94.07,76300000.0
2008-04-03 11:12:00,94.07,94.1,94.07,94.09,48000000.0
2008-04-03 11:13:00,94.09,94.105,94.085,94.09,61000000.0
2008-04-03 11:14:00,94.09,94.12,94.08,94.08,73800000.0
2008-04-03 11:15:00,94.08,94.11,94.08,94.095,104700000.0
2008-04-03 11:16:00,94.1,94.11,94.09,94.09,89000000.0
2008-04-03 11:17:00,94.09,94.105,94.08,94.1,89600000.0
2008-04-03 11:18:00,94.1,94.11,94.1,94.1,48900000.0
2008-04-03 11:19:00,94.1,94.15,94.085,94.15,124900000.0
2008-04-03 11:20:00,94.12,94.17,94.12,94.14,100800000.0
2008-04-03 11:21:00,94.14,94.15,94.115,94.13,79400000.0
2008-04-03 11:22:00,94.13,94.14,94.115,94.115,77000000.0
2008-04-03 11:23:00,94.115,94.15,94.115,94.12,72000000.0
2008-04-03 11:24:00,94.12,94.12,94.075,94.1,63600000.0
2008-04-03 11:25:00,94.1,94.11,94.1,94.11,60600000.0
2008-04-03 11:26:00,94.11,94.12,94.09,94.095,45200000.0
2008-04-03 11:27:00,94.095,94.1,94.08,94.09,142300000.0
2008-04-03 11:28:00,94.09,94.11,94.09,94.1,62800000.0
2008-04-03 11:29:00,94.1,94.13,94.1,94.12,65000000.0
2008-04-03 11:30:00,94.12,94.12,94.085,94.085,240200000.0
2008-04-03 11:31:00,94.085,94.09,94.07,94.08,112100000.0
2008-04-03 11:32:00,94.08,94.09,94.05,94.09,102500000.0
2008-04-03 11:33:00,94.09,94.1,94.07,94.09,137000000.0
2008-04-03 11:34:00,94.09,94.095,94.05,94.095,48600000.0
2008-04-03 11:35:00,94.1,94.1,94.05,94.06,50400000.0
2008-04-03 11:36:00,94.06,94.12,94.06,94.1,56800000.0
2008-04-03 11:37:00,94.1,94.11,94.07,94.07,49000000.0
2008-04-03 11:38:00,94.07,94.08,94.055,94.07,62300000.0
2008-04-03 11:39:00,94.07,94.11,94.07,94.09,63200000.0
2008-04-03 11:40:00,94.09,94.14,94.075,94.125,125500000.0
2008-04-03 11:41:00,94.125,94.135,94.085,94.09,69800000.0
2008-04-03 11:42:00,94.09,94.1,94.035,94.1,59200000.0
2008-04-03 11:43:00,94.1,94.1,94.07,94.08,66300000.0
2008-04-03 11:44:00,94.08,94.08,94.04,94.04,76000000.0
2008-04-03 11:45:00,94.04,94.055,94.025,94.055,127300000.0
2008-04-03 11:46:00,94.06,94.09,94.055,94.08,64600000.0
2008-04-03 11:47:00,94.08,94.115,94.07,94.11,65600000.0
2008-04-03 11:48:00,94.11,94.12,94.075,94.11,66200000.0
2008-04-03 11:49:00,94.11,94.12,94.09,94.09,48400000.0
2008-04-03 11:50:00,94.09,94.09,94.05,94.06,72800000.0
2008-04-03 11:51:00,94.06,94.09,94.06,94.075,61800000.0
2008-04-03 11:52:00,94.075,94.13,94.075,94.11,71800000.0
2008-04-03 11:53:00,94.11,94.18,94.11,94.17,61400000.0
2008-04-03 11:54:00,94.16,94.2,94.155,94.19,56000000.0
2008-04-03 11:55:00,94.19,94.19,94.16,94.17,46400000.0
2008-04-03 11:56:00,94.17,94.19,94.17,94.19,50400000.0
2008-04-03 11:57:00,94.19,94.21,94.18,94.19,47800000.0
2008-04-03 11:58:00,94.19,94.2,94.16,94.16,43400000.0
2008-04-03 11:59:00,94.16,94.17,94.14,94.16,45200000.0
2008-04-03 12:00:00,94.16,94.18,94.145,94.17,54600000.0
2008-04-03 12:01:00,94.17,94.17,94.14,94.14,43800000.0
2008-04-03 12:02:00,94.14,94.14,94.06,94.08,60000000.0
2008-04-03 12:03:00,94.08,94.15,94.08,94.15,55700000.0
2008-04-03 12:04:00,94.15,94.15,94.11,94.13,47700000.0
2008-04-03 12:05:00,94.13,94.14,94.09,94.09,52200000.0
2008-04-03 12:06:00,94.09,94.09,94.025,94.03,66000000.0
2008-04-03 12:07:00,94.025,94.1,94.025,94.1,103300000.0
2008-04-03 12:08:00,94.1,94.13,94.085,94.12,105800000.0
2008-04-03 12:09:00,94.12,94.12,94.06,94.08,105200000.0
2008-04-03 12:10:00,94.08,94.12,94.07,94.12,64200000.0
2008-04-03 12:11:00,94.12,94.14,94.105,94.13,51100000.0
2008-04-03 12:12:00,94.115,94.115,94.08,94.08,152800000.0
2008-04-03 12:13:00,94.08,94.08,93.98,93.98,74600000.0
2008-04-03 12:14:00,93.98,93.99,93.93,93.93,66900000.0
2008-04-03 12:15:00,93.93,93.97,93.92,93.95,54400000.0
2008-04-03 12:16:00,93.95,93.97,93.94,93.97,72400000.0
2008-04-03 12:17:00,93.96,93.98,93.95,93.97,75500000.0
2008-04-03 12:18:00,93.97,93.985,93.97,93.98,59600000.0
2008-04-03 12:19:00,93.98,93.98,93.95,93.955,69200000.0
2008-04-03 12:20:00,93.955,93.96,93.935,93.95,85900000.0
2008-04-03 12:21:00,93.95,93.95,93.92,93.94,46600000.0
2008-04-03 12:22:00,93.94,93.94,93.9,93.93,180400000.0
2008-04-03 12:23:00,93.93,93.96,93.915,93.96,84200000.0
2008-04-03 12:24:00,93.96,93.97,93.96,93.96,44200000.0
2008-04-03 12:25:00,93.96,93.98,93.96,93.98,57400000.0
2008-04-03 12:26:00,93.98,94.03,93.98,94.03,56000000.0
2008-04-03 12:27:00,94.03,94.035,93.995,94.02,161800000.0
2008-04-03 12:28:00,94.02,94.025,94.01,94.01,79000000.0
2008-04-03 12:29:00,94.01,94.01,93.99,93.99,57500000.0
2008-04-03 12:30:00,93.99,94.02,93.98,93.98,65700000.0
2008-04-03 12:31:00,93.99,94.01,93.97,94.0,74700000.0
2008-04-03 12:32:00,94.0,94.03,93.99,93.99,101000000.0
2008-04-03 12:33:00,93.99,93.995,93.97,93.995,152700000.0
2008-04-03 12:34:00,93.995,94.02,93.985,93.99,126700000.0
2008-04-03 12:35:00,93.99,94.0,93.98,93.98,177300000.0
2008-04-03 12:36:00,93.98,93.98,93.915,93.92,228700000.0
2008-04-03 12:37:00,93.92,93.93,93.9,93.92,174600000.0
2008-04-03 12:38:00,93.92,93.97,93.92,93.97,83900000.0
2008-04-03 12:39:00,93.97,93.98,93.97,93.98,53600000.0
2008-04-03 12:40:00,93.98,93.99,93.95,93.99,44000000.0
2008-04-03 12:41:00,93.99,93.99,93.97,93.99,46200000.0
2008-04-03 12:42:00,93.99,94.0,93.97,93.99,53200000.0
2008-04-03 12:43:00,93.99,94.01,93.98,94.01,83600000.0
2008-04-03 12:44:00,94.01,94.01,93.935,93.99,122600000.0
2008-04-03 12:45:00,93.99,94.01,93.98,93.99,69600000.0
2008-04-03 12:46:00,93.99,94.0,93.99,94.0,51400000.0
2008-04-03 12:47:00,94.0,94.0,93.98,93.99,87100000.0
2008-04-03 12:48:00,93.99,93.99,93.95,93.97,61000000.0
2008-04-03 12:49:00,93.97,93.975,93.96,93.965,88700000.0
2008-04-03 12:50:00,93.965,93.965,93.92,93.92,108900000.0
2008-04-03 12:51:00,93.92,93.955,93.92,93.955,76300000.0
2008-04-03 12:52:00,93.955,94.03,93.955,94.02,138000000.0
2008-04-03 12:53:00,94.02,94.03,94.01,94.01,84600000.0
2008-04-03 12:54:00,94.01,94.02,93.955,94.0,99300000.0
2008-04-03 12:55:00,94.0,94.0,93.985,93.995,52000000.0
2008-04-03 12:56:00,93.995,94.01,93.99,94.0,118600000.0
2008-04-03 12:57:00,94.0,94.01,93.98,94.0,62200000.0
2008-04-03 12:58:00,94.0,94.015,94.0,94.01,67400000.0
2008-04-03 12:59:00,94.01,94.04,94.0,94.03,51400000.0
2008-04-03 13:00:00,94.03,94.04,94.005,94.03,52500000.0
2008-04-03 13:01:00,94.03,94.03,94.01,94.02,59200000.0
2008-04-03 13:02:00,94.02,94.035,93.98,94.015,56600000.0
2008-04-03 13:03:00,94.015,94.03,93.95,93.95,62000000.0
2008-04-03 13:04:00,93.95,93.95,93.91,93.91,76900000.0
2008-04-03 13:05:00,93.91,93.91,93.86,93.89,59400000.0
2008-04-03 13:06:00,93.89,93.93,93.89,93.89,72200000.0
2008-04-03 13:07:00,93.87,93.92,93.86,93.905,52500000.0
2008-04-03 13:08:00,93.9,93.91,93.885,93.895,52700000.0
2008-04-03 13:09:00,93.895,93.9,93.855,93.88,64900000.0
2008-04-03 13:10:00,93.89,93.92,93.87,93.92,47000000.0
2008-04-03 13:11:00,93.92,93.935,93.92,93.93,74100000.0
2008-04-03 13:12:00,93.93,93.94,93.93,93.94,66300000.0
2008-04-03 13:13:00,93.94,94.02,93.94,94.02,87400000.0
2008-04-03 13:14:00,94.02,94.04,93.97,93.97,80100000.0
2008-04-03 13:15:00,93.97,93.97,93.93,93.94,75600000.0
2008-04-03 13:16:00,93.94,93.96,93.85,93.85,56300000.0
2008-04-03 13:17:00,93.85,93.87,93.84,93.87,65000000.0
2008-04-03 13:18:00,93.87,93.88,93.81,93.81,82900000.0
2008-04-03 13:19:00,93.815,93.815,93.77,93.78,63300000.0
2008-04-03 13:20:00,93.78,93.81,93.77,93.79,60600000.0
2008-04-03 13:21:00,93.79,93.81,93.79,93.81,63600000.0
2008-04-03 13:22:00,93.81,93.82,93.77,93.81,65200000.0
2008-04-03 13:23:00,93.81,93.815,93.65,93.7,85400000.0
2008-04-03 13:24:00,93.71,93.72,93.68,93.7,104900000.0
2008-04-03 13:25:00,93.71,93.73,93.7,93.72,62600000.0
2008-04-03 13:26:00,93.72,93.81,93.72,93.78,45600000.0
2008-04-03 13:27:00,93.78,93.845,93.78,93.845,71300000.0
2008-04-03 13:28:00,93.845,93.87,93.81,93.815,91800000.0
2008-04-03 13:29:00,93.815,93.83,93.745,93.765,85500000.0
2008-04-03 13:30:00,93.765,93.865,93.76,93.84,76200000.0
2008-04-03 13:31:00,93.84,93.87,93.8,93.85,74300000.0
2008-04-03 13:32:00,93.835,93.835,93.64,93.665,64700000.0
2008-04-03 13:33:00,93.67,93.75,93.67,93.74,59800000.0
2008-04-03 13:34:00,93.74,93.75,93.7,93.71,65900000.0
2008-04-03 13:35:00,93.71,93.72,93.69,93.69,58500000.0
2008-04-03 13:36:00,93.69,93.71,93.68,93.71,59000000.0
2008-04-03 13:37:00,93.71,93.725,93.69,93.72,52800000.0
2008-04-03 13:38:00,93.72,93.74,93.69,93.69,68500000.0
2008-04-03 13:39:00,93.69,93.69,93.62,93.63,85100000.0
2008-04-03 13:40:00,93.63,93.685,93.63,93.66,61200000.0
2008-04-03 13:41:00,93.66,93.66,93.63,93.635,60700000.0
2008-04-03 13:42:00,93.64,93.65,93.625,93.64,61700000.0
2008-04-03 13:43:00,93.64,93.69,93.59,93.67,60500000.0
2008-04-03 13:44:00,93.67,93.705,93.65,93.65,50100000.0
2008-04-03 13:45:00,93.65,93.65,93.605,93.64,53000000.0
2008-04-03 13:46:00,93.64,93.66,93.62,93.64,51400000.0
2008-04-03 13:47:00,93.64,93.665,93.63,93.64,47200000.0
2008-04-03 13:48:00,93.64,93.67,93.595,93.605,73400000.0
2008-04-03 13:49:00,93.605,93.66,93.605,93.63,113400000.0
2008-04-03 13:50:00,93.63,93.68,93.63,93.645,91300000.0
2008-04-03 13:51:00,93.66,93.67,93.63,93.67,56400000.0
2008-04-03 13:52:00,93.67,93.67,93.64,93.65,132100000.0
2008-04-03 13:53:00,93.65,93.66,93.625,93.63,62600000.0
2008-04-03 13:54:00,93.63,93.65,93.58,93.585,69900000.0
2008-04-03 13:55:00,93.58,93.63,93.575,93.625,80200000.0
2008-04-03 13:56:00,93.625,93.67,93.61,93.63,69500000.0
2008-04-03 13:57:00,93.63,93.65,93.63,93.65,58400000.0
2008-04-03 13:58:00,93.65,93.7,93.65,93.7,86200000.0
2008-04-03 13:59:00,93.7,93.7,93.64,93.645,190800000.0
2008-04-03 14:00:00,93.645,93.645,93.615,93.625,242000000.0
2008-04-03 14:01:00,93.625,93.63,93.585,93.59,125400000.0
2008-04-03 14:02:00,93.59,93.63,93.59,93.61,194600000.0
2008-04-03 14:03:00,93.605,93.635,93.595,93.61,159900000.0
2008-04-03 14:04:00,93.61,93.61,93.575,93.605,145000000.0
2008-04-03 14:05:00,93.61,93.61,93.58,93.6,283200000.0
2008-04-03 14:06:00,93.6,93.645,93.59,93.61,107100000.0
2008-04-03 14:07:00,93.61,93.61,93.56,93.58,122900000.0
2008-04-03 14:08:00,93.58,93.6,93.555,93.6,79500000.0
2008-04-03 14:09:00,93.6,93.62,93.585,93.6,100000000.0
2008-04-03 14:10:00,93.6,93.615,93.555,93.6,70500000.0
2008-04-03 14:11:00,93.6,93.6,93.56,93.57,76900000.0
2008-04-03 14:12:00,93.57,93.585,93.54,93.57,91800000.0
2008-04-03 14:13:00,93.57,93.58,93.55,93.565,120200000.0
2008-04-03 14:14:00,93.57,93.615,93.545,93.605,155400000.0
2008-04-03 14:15:00,93.605,93.64,93.6,93.64,88300000.0
2008-04-03 14:16:00,93.64,93.68,93.62,93.67,78900000.0
2008-04-03 14:17:00,93.675,93.675,93.65,93.665,99200000.0
2008-04-03 14:18:00,93.665,93.69,93.66,93.68,62600000.0
2008-04-03 14:19:00,93.68,93.71,93.66,93.66,107600000.0
2008-04-03 14:20:00,93.66,93.75,93.66,93.735,175700000.0
2008-04-03 14:21:00,93.735,93.75,93.715,93.725,234400000.0
2008-04-03 14:22:00,93.725,93.74,93.725,93.73,208900000.0
2008-04-03 14:23:00,93.73,93.73,93.7,93.7,269300000.0
2008-04-03 14:24:00,93.7,93.76,93.69,93.75,166700000.0
2008-04-03 14:25:00,93.74,93.77,93.74,93.76,171400000.0
2008-04-03 14:26:00,93.76,93.78,93.76,93.78,77600000.0
2008-04-03 14:27:00,93.78,93.78,93.76,93.76,75200000.0
2008-04-03 14:28:00,93.76,93.78,93.74,93.755,136400000.0
2008-04-03 14:29:00,93.755,93.79,93.735,93.755,581500000.0
2008-04-03 14:30:00,93.755,93.755,93.475,93.48,517600000.0
2008-04-03 14:31:00,93.48,93.55,93.465,93.52,114900000.0
2008-04-03 14:32:00,93.53,93.56,93.435,93.52,65000000.0
2008-04-03 14:33:00,93.52,93.54,93.435,93.48,97400000.0
2008-04-03 14:34:00,93.48,93.515,93.45,93.465,85800000.0
2008-04-03 14:35:00,93.465,93.48,93.355,93.37,86400000.0
2008-04-03 14:36:00,93.37,93.39,93.32,93.33,83200000.0
2008-04-03 14:37:00,93.33,93.36,93.31,93.33,176800000.0
2008-04-03 14:38:00,93.33,93.335,93.25,93.27,111600000.0
2008-04-03 14:39:00,93.27,93.29,93.27,93.28,103000000.0
2008-04-03 14:40:00,93.28,93.4,93.28,93.38,73000000.0
2008-04-03 14:41:00,93.38,93.445,93.37,93.43,77200000.0
2008-04-03 14:42:00,93.43,93.45,93.365,93.365,100500000.0
2008-04-03 14:43:00,93.365,93.43,93.355,93.41,113900000.0
2008-04-03 14:44:00,93.41,93.41,93.29,93.32,97400000.0
2008-04-03 14:45:00,93.325,93.35,93.265,93.31,82600000.0
2008-04-03 14:46:00,93.31,93.35,93.285,93.32,70900000.0
2008-04-03 14:47:00,93.32,93.325,93.275,93.31,158700000.0
2008-04-03 14:48:00,93.31,93.365,93.27,93.35,72500000.0
2008-04-03 14:49:00,93.345,93.345,93.195,93.21,75700000.0
2008-04-03 14:50:00,93.21,93.215,93.1,93.1,79000000.0
2008-04-03 14:51:00,93.1,93.11,93.04,93.045,82800000.0
2008-04-03 14:52:00,93.045,93.08,92.99,92.99,115300000.0
2008-04-03 14:53:00,92.99,93.0,92.91,92.935,229000000.0
2008-04-03 14:54:00,92.935,92.975,92.865,92.875,79000000.0
2008-04-03 14:55:00,92.875,92.945,92.875,92.92,73500000.0
2008-04-03 14:56:00,92.92,93.01,92.92,92.99,75000000.0
2008-04-03 14:57:00,92.99,93.175,92.99,93.175,93600000.0
2008-04-03 14:58:00,93.175,93.21,93.12,93.21,77700000.0
2008-04-03 14:59:00,93.21,93.25,93.17,93.17,85900000.0
2008-04-03 15:00:00,93.17,93.17,93.1,93.1,90900000.0
2008-04-03 15:01:00,93.1,93.11,93.09,93.09,189200000.0
2008-04-03 15:02:00,93.09,93.1,93.06,93.07,109600000.0
2008-04-03 15:03:00,93.07,93.1,93.06,93.09,96000000.0
2008-04-03 15:04:00,93.09,93.12,93.08,93.115,84800000.0
2008-04-03 15:05:00,93.115,93.14,93.08,93.13,106400000.0
2008-04-03 15:06:00,93.13,93.13,93.1,93.1,101500000.0
2008-04-03 15:07:00,93.11,93.18,93.11,93.17,96500000.0
2008-04-03 15:08:00,93.17,93.18,93.08,93.09,97800000.0
2008-04-03 15:09:00,93.085,93.13,92.97,92.98,97300000.0
2008-04-03 15:10:00,92.98,92.995,92.96,92.99,85000000.0
2008-04-03 15:11:00,92.99,92.99,92.965,92.97,95200000.0
2008-04-03 15:12:00,92.97,93.02,92.97,92.99,106500000.0
2008-04-03 15:13:00,92.99,93.04,92.99,93.0,99700000.0
2008-04-03 15:14:00,93.0,93.01,92.975,92.99,114400000.0
2008-04-03 15:15:00,93.0,93.01,92.955,92.96,97600000.0
2008-04-03 15:16:00,92.96,92.98,92.93,92.98,88500000.0
2008-04-03 15:17:00,92.98,92.98,92.96,92.97,86400000.0
2008-04-03 15:18:00,92.97,93.0,92.965,92.99,95800000.0
2008-04-03 15:19:00,92.99,93.02,92.985,93.0,105300000.0
2008-04-03 15:20:00,93.0,93.0,92.95,92.98,111500000.0
2008-04-03 15:21:00,92.98,93.01,92.98,93.005,92500000.0
2008-04-03 15:22:00,93.005,93.02,92.985,93.01,107400000.0
2008-04-03 15:23:00,93.01,93.075,93.01,93.075,103000000.0
2008-04-03 15:24:00,93.08,93.1,93.045,93.06,108400000.0
2008-04-03 15:25:00,93.06,93.1,93.05,93.075,93100000.0
2008-04-03 15:26:00,93.075,93.11,93.07,93.07,84600000.0
2008-04-03 15:27:00,93.07,93.1,93.07,93.09,110100000.0
2008-04-03 15:28:00,93.09,93.13,93.075,93.11,115000000.0
2008-04-03 15:29:00,93.11,93.13,93.06,93.1,101900000.0
2008-04-03 15:30:00,93.1,93.1,93.06,93.06,115500000.0
2008-04-03 15:31:00,93.06,93.13,93.05,93.05,138200000.0
2008-04-03 15:32:00,93.05,93.06,93.04,93.06,91100000.0
2008-04-03 15:33:00,93.06,93.22,93.06,93.22,104100000.0
2008-04-03 15:34:00,93.21,93.28,93.21,93.22,125500000.0
2008-04-03 15:35:00,93.22,93.25,93.22,93.22,95800000.0
2008-04-03 15:36:00,93.22,93.275,93.22,93.27,100400000.0
2008-04-03 15:37:00,93.27,93.27,93.23,93.24,107800000.0
2008-04-03 15:38:00,93.24,93.25,93.22,93.23,168000000.0
2008-04-03 15:39:00,93.23,93.24,93.22,93.22,95600000.0
2008-04-03 15:40:00,93.22,93.24,93.21,93.22,91500000.0
2008-04-03 15:41:00,93.22,93.23,93.15,93.22,113300000.0
2008-04-03 15:42:00,93.22,93.27,93.2,93.25,123200000.0
2008-04-03 15:43:00,93.25,93.27,93.205,93.235,123800000.0
2008-04-03 15:44:00,93.235,93.26,93.2,93.21,98600000.0
2008-04-03 15:45:00,93.21,93.24,93.19,93.23,116300000.0
2008-04-03 15:46:00,93.24,93.3,93.23,93.27,122900000.0
2008-04-03 15:47:00,93.27,93.28,93.23,93.235,119200000.0
2008-04-03 15:48:00,93.23,93.28,93.22,93.27,161000000.0
2008-04-03 15:49:00,93.27,93.31,93.27,93.29,102100000.0
2008-04-03 15:50:00,93.29,93.3,93.25,93.3,118700000.0
2008-04-03 15:51:00,93.3,93.32,93.3,93.32,128600000.0
2008-04-03 15:52:00,93.32,93.39,93.32,93.38,98600000.0
2008-04-03 15:53:00,93.38,93.38,93.34,93.35,102300000.0
2008-04-03 15:54:00,93.35,93.36,93.3,93.31,129000000.0
2008-04-03 15:55:00,93.29,93.33,93.26,93.32,111600000.0
2008-04-03 15:56:00,93.32,93.33,93.31,93.32,88000000.0
2008-04-03 15:57:00,93.32,93.32,93.25,93.27,91700000.0
2008-04-03 15:58:00,93.27,93.305,93.26,93.3,113500000.0
2008-04-03 15:59:00,93.3,93.305,93.24,93.265,556600000.0
2008-04-03 16:00:00,93.265,93.57,93.265,93.51,616600000.0
2008-04-03 16:01:00,93.495,93.6,93.485,93.58,108500000.0
2008-04-03 16:02:00,93.58,93.59,93.53,93.55,104800000.0
2008-04-03 16:03:00,93.55,93.58,93.515,93.55,113800000.0
2008-04-03 16:04:00,93.55,93.56,93.47,93.53,115400000.0
2008-04-03 16:05:00,93.53,93.56,93.49,93.5,124700000.0
2008-04-03 16:06:00,93.5,93.58,93.49,93.54,96600000.0
2008-04-03 16:07:00,93.54,93.62,93.52,93.61,101600000.0
2008-04-03 16:08:00,93.615,93.65,93.6,93.62,125400000.0
2008-04-03 16:09:00,93.62,93.63,93.55,93.55,99700000.0
2008-04-03 16:10:00,93.55,93.56,93.49,93.54,204500000.0
2008-04-03 16:11:00,93.54,93.54,93.49,93.51,114300000.0
2008-04-03 16:12:00,93.51,93.55,93.5,93.51,116100000.0
2008-04-03 16:13:00,93.52,93.52,93.48,93.485,105200000.0
2008-04-03 16:14:00,93.49,93.52,93.455,93.455,677200000.0
2008-04-03 16:15:00,93.455,93.455,93.39,93.4,155100000.0
2008-04-03 16:16:00,93.4,93.43,93.37,93.39,188800000.0
2008-04-03 16:17:00,93.39,93.4,93.34,93.39,193200000.0
2008-04-03 16:18:00,93.39,93.41,93.36,93.4,163100000.0
2008-04-03 16:19:00,93.4,93.4,93.38,93.4,247800000.0
2008-04-03 16:20:00,93.4,93.4,93.33,93.335,115100000.0
2008-04-03 16:21:00,93.335,93.36,93.325,93.325,171400000.0
2008-04-03 16:22:00,93.325,93.35,93.31,93.315,148400000.0
2008-04-03 16:23:00,93.315,93.34,93.305,93.31,127700000.0
2008-04-03 16:24:00,93.3,93.36,93.3,93.31,116500000.0
2008-04-03 16:25:00,93.31,93.33,93.31,93.31,251700000.0
2008-04-03 16:26:00,93.31,93.32,93.26,93.27,101900000.0
2008-04-03 16:27:00,93.27,93.34,93.27,93.32,122700000.0
2008-04-03 16:28:00,93.32,93.34,93.31,93.32,210300000.0
2008-04-03 16:29:00,93.32,93.34,93.28,93.28,150000000.0
2008-04-03 16:30:00,93.28,93.29,93.23,93.265,122400000.0
2008-04-03 16:31:00,93.265,93.28,93.26,93.28,354700000.0
2008-04-03 16:32:00,93.28,93.29,93.26,93.26,255600000.0
2008-04-03 16:33:00,93.26,93.27,93.23,93.265,105600000.0
2008-04-03 16:34:00,93.265,93.32,93.265,93.32,143800000.0
2008-04-03 16:35:00,93.32,93.34,93.31,93.31,184700000.0
2008-04-03 16:36:00,93.31,93.325,93.31,93.32,176300000.0
2008-04-03 16:37:00,93.315,93.33,93.21,93.22,169300000.0
2008-04-03 16:38:00,93.22,93.3,93.205,93.29,186700000.0
2008-04-03 16:39:00,93.295,93.36,93.26,93.265,231300000.0
2008-04-03 16:40:00,93.27,93.35,93.27,93.33,138800000.0
2008-04-03 16:41:00,93.33,93.33,93.305,93.325,168900000.0
2008-04-03 16:42:00,93.325,93.37,93.32,93.32,157700000.0
2008-04-03 16:43:00,93.32,93.43,93.31,93.4,237100000.0
2008-04-03 16:44:00,93.4,93.41,93.385,93.39,158600000.0
2008-04-03 16:45:00,93.39,93.39,93.3,93.305,136700000.0
2008-04-03 16:46:00,93.305,93.355,93.305,93.35,178800000.0
2008-04-03 16:47:00,93.35,93.38,93.35,93.37,102900000.0
2008-04-03 16:48:00,93.37,93.38,93.34,93.34,98600000.0
2008-04-03 16:49:00,93.34,93.4,93.34,93.375,178100000.0
2008-04-03 16:50:00,93.375,93.445,93.37,93.43,232900000.0
2008-04-03 16:51:00,93.43,93.43,93.375,93.4,129300000.0
2008-04-03 16:52:00,93.4,93.41,93.34,93.405,163800000.0
2008-04-03 16:53:00,93.405,93.42,93.36,93.37,202700000.0
2008-04-03 16:54:00,93.37,93.4,93.345,93.4,144900000.0
2008-04-03 16:55:00,93.405,93.45,93.4,93.45,149400000.0
2008-04-03 16:56:00,93.45,93.48,93.45,93.46,82500000.0
2008-04-03 16:57:00,93.46,93.49,93.445,93.48,125000000.0
2008-04-03 16:58:00,93.48,93.48,93.45,93.47,123500000.0
2008-04-03 16:59:00,93.47,93.54,93.47,93.53,145700000.0
2008-04-03 17:00:00,93.53,93.54,93.505,93.51,89700000.0
2008-04-03 17:01:00,93.51,93.57,93.51,93.56,128100000.0
2008-04-03 17:02:00,93.55,93.57,93.535,93.545,103100000.0
2008-04-03 17:03:00,93.55,93.59,93.54,93.59,96500000.0
2008-04-03 17:04:00,93.59,93.64,93.585,93.615,205600000.0
2008-04-03 17:05:00,93.615,93.62,93.605,93.61,304600000.0
2008-04-03 17:06:00,93.61,93.64,93.61,93.625,178700000.0
2008-04-03 17:07:00,93.625,93.65,93.625,93.65,137700000.0
2008-04-03 17:08:00,93.65,93.68,93.65,93.66,106800000.0
2008-04-03 17:09:00,93.66,93.67,93.64,93.66,97400000.0
2008-04-03 17:10:00,93.66,93.68,93.66,93.66,87400000.0
2008-04-03 17:11:00,93.66,93.66,93.65,93.66,123900000.0
2008-04-03 17:12:00,93.66,93.68,93.64,93.66,147500000.0
2008-04-03 17:13:00,93.66,93.66,93.54,93.57,115800000.0
2008-04-03 17:14:00,93.57,93.6,93.55,93.6,113100000.0
2008-04-03 17:15:00,93.6,93.63,93.57,93.61,173900000.0
2008-04-03 17:16:00,93.61,93.625,93.585,93.61,209400000.0
2008-04-03 17:17:00,93.61,93.64,93.585,93.62,203800000.0
2008-04-03 17:18:00,93.62,93.625,93.6,93.61,138800000.0
2008-04-03 17:19:00,93.61,93.61,93.58,93.58,96100000.0
2008-04-03 17:20:00,93.58,93.58,93.535,93.55,127900000.0
2008-04-03 17:21:00,93.55,93.55,93.49,93.51,137000000.0
2008-04-03 17:22:00,93.51,93.51,93.475,93.48,107500000.0
2008-04-03 17:23:00,93.48,93.48,93.42,93.43,146900000.0
2008-04-03 17:24:00,93.43,93.44,93.41,93.41,146000000.0
2008-04-03 17:25:00,93.41,93.43,93.405,93.43,187600000.0
2008-04-03 17:26:00,93.43,93.46,93.43,93.45,138500000.0
2008-04-03 17:27:00,93.45,93.45,93.36,93.36,198300000.0
2008-04-03 17:28:00,93.36,93.365,93.32,93.34,183300000.0
2008-04-03 17:29:00,93.34,93.46,93.34,93.46,215900000.0
2008-04-03 17:30:00,93.46,93.505,93.46,93.48,168800000.0
2008-04-03 17:31:00,93.48,93.53,93.48,93.51,133600000.0
2008-04-03 17:32:00,93.51,93.52,93.48,93.485,127300000.0
2008-04-03 17:33:00,93.485,93.485,93.43,93.43,295600000.0
2008-04-03 17:34:00,93.43,93.435,93.38,93.38,88900000.0
2008-04-03 17:35:00,93.38,93.43,93.365,93.37,218300000.0
2008-04-03 17:36:00,93.37,93.455,93.37,93.45,263800000.0
2008-04-03 17:37:00,93.45,93.455,93.355,93.37,106200000.0
2008-04-03 17:38:00,93.37,93.38,93.32,93.34,118600000.0
2008-04-03 17:39:00,93.34,93.37,93.34,93.355,186000000.0
2008-04-03 17:40:00,93.355,93.365,93.3,93.31,130600000.0
2008-04-03 17:41:00,93.31,93.34,93.31,93.335,96900000.0
2008-04-03 17:42:00,93.33,93.34,93.31,93.33,121800000.0
2008-04-03 17:43:00,93.33,93.35,93.3,93.35,161100000.0
2008-04-03 17:44:00,93.35,93.385,93.35,93.37,307800000.0
2008-04-03 17:45:00,93.37,93.485,93.365,93.475,340400000.0
2008-04-03 17:46:00,93.475,93.53,93.445,93.53,202400000.0
2008-04-03 17:47:00,93.525,93.545,93.52,93.535,293000000.0
2008-04-03 17:48:00,93.535,93.56,93.525,93.525,374100000.0
2008-04-03 17:49:00,93.525,93.53,93.5,93.51,250400000.0
2008-04-03 17:50:00,93.51,93.51,93.49,93.5,157700000.0
2008-04-03 17:51:00,93.5,93.51,93.485,93.5,129600000.0
2008-04-03 17:52:00,93.5,93.5,93.48,93.48,216700000.0
2008-04-03 17:53:00,93.48,93.52,93.48,93.505,121500000.0
2008-04-03 17:54:00,93.505,93.52,93.5,93.52,93100000.0
2008-04-03 17:55:00,93.52,93.56,93.51,93.535,146600000.0
2008-04-03 17:56:00,93.535,93.54,93.51,93.52,91000000.0
2008-04-03 17:57:00,93.52,93.52,93.47,93.47,87800000.0
2008-04-03 17:58:00,93.47,93.49,93.46,93.46,88100000.0
2008-04-03 17:59:00,93.46,93.515,93.415,93.51,161700000.0
2008-04-03 18:00:00,93.52,93.525,93.49,93.5,213900000.0
2008-04-03 18:01:00,93.5,93.5,93.47,93.485,145000000.0
2008-04-03 18:02:00,93.485,93.5,93.46,93.47,100100000.0
2008-04-03 18:03:00,93.47,93.47,93.44,93.455,153300000.0
2008-04-03 18:04:00,93.455,93.49,93.455,93.48,133800000.0
2008-04-03 18:05:00,93.48,93.525,93.47,93.52,168700000.0
2008-04-03 18:06:00,93.52,93.53,93.51,93.52,254700000.0
2008-04-03 18:07:00,93.52,93.55,93.52,93.54,147800000.0
2008-04-03 18:08:00,93.54,93.58,93.54,93.56,127700000.0
2008-04-03 18:09:00,93.56,93.56,93.53,93.53,133200000.0
2008-04-03 18:10:00,93.53,93.53,93.495,93.505,158000000.0
2008-04-03 18:11:00,93.505,93.56,93.505,93.55,142200000.0
2008-04-03 18:12:00,93.55,93.56,93.525,93.545,124600000.0
2008-04-03 18:13:00,93.545,93.545,93.525,93.53,293900000.0
2008-04-03 18:14:00,93.53,93.54,93.49,93.525,160500000.0
2008-04-03 18:15:00,93.525,93.54,93.52,93.54,283400000.0
2008-04-03 18:16:00,93.54,93.54,93.5,93.51,122400000.0
2008-04-03 18:17:00,93.51,93.515,93.485,93.485,351100000.0
2008-04-03 18:18:00,93.485,93.525,93.46,93.52,177700000.0
2008-04-03 18:19:00,93.52,93.54,93.5,93.535,181700000.0
2008-04-03 18:20:00,93.535,93.56,93.53,93.54,248000000.0
2008-04-03 18:21:00,93.54,93.62,93.53,93.6,126900000.0
2008-04-03 18:22:00,93.6,93.62,93.575,93.575,222400000.0
2008-04-03 18:23:00,93.575,93.595,93.555,93.555,166200000.0
2008-04-03 18:24:00,93.555,93.57,93.55,93.56,256200000.0
2008-04-03 18:25:00,93.56,93.56,93.52,93.535,240200000.0
2008-04-03 18:26:00,93.535,93.59,93.535,93.58,343700000.0
2008-04-03 18:27:00,93.58,93.61,93.58,93.6,313600000.0
2008-04-03 18:28:00,93.6,93.61,93.585,93.585,429600000.0
2008-04-03 18:29:00,93.585,93.61,93.585,93.6,144000000.0
2008-04-03 18:30:00,93.6,93.61,93.6,93.6,92900000.0
2008-04-03 18:31:00,93.6,93.6,93.575,93.58,261200000.0
2008-04-03 18:32:00,93.58,93.63,93.57,93.62,271200000.0
2008-04-03 18:33:00,93.62,93.63,93.615,93.63,164700000.0
2008-04-03 18:34:00,93.63,93.71,93.625,93.68,201700000.0
2008-04-03 18:35:00,93.68,93.685,93.67,93.68,238700000.0
2008-04-03 18:36:00,93.68,93.72,93.68,93.72,197700000.0
2008-04-03 18:37:00,93.725,93.735,93.66,93.685,206400000.0
2008-04-03 18:38:00,93.685,93.7,93.67,93.67,249400000.0
2008-04-03 18:39:00,93.67,93.71,93.67,93.71,139600000.0
2008-04-03 18:40:00,93.71,93.8,93.71,93.75,150300000.0
2008-04-03 18:41:00,93.75,93.76,93.72,93.75,122000000.0
2008-04-03 18:42:00,93.75,93.805,93.73,93.78,204300000.0
2008-04-03 18:43:00,93.78,93.81,93.78,93.8,220000000.0
2008-04-03 18:44:00,93.8,93.81,93.795,93.8,173500000.0
2008-04-03 18:45:00,93.8,93.8,93.79,93.8,129300000.0
2008-04-03 18:46:00,93.8,93.8,93.78,93.78,132100000.0
2008-04-03 18:47:00,93.78,93.8,93.78,93.8,220900000.0
2008-04-03 18:48:00,93.8,93.84,93.8,93.84,133500000.0
2008-04-03 18:49:00,93.84,93.84,93.82,93.83,126200000.0
2008-04-03 18:50:00,93.83,93.86,93.83,93.84,225800000.0
2008-04-03 18:51:00,93.84,93.84,93.8,93.8,201800000.0
2008-04-03 18:52:00,93.8,93.8,93.725,93.725,214300000.0
2008-04-03 18:53:00,93.725,93.75,93.715,93.75,172800000.0
2008-04-03 18:54:00,93.75,93.76,93.74,93.75,225800000.0
2008-04-03 18:55:00,93.75,93.75,93.725,93.73,168300000.0
2008-04-03 18:56:00,93.73,93.735,93.715,93.715,210500000.0
2008-04-03 18:57:00,93.715,93.765,93.715,93.76,369200000.0
2008-04-03 18:58:00,93.76,93.775,93.76,93.77,163400000.0
2008-04-03 18:59:00,93.77,93.775,93.74,93.74,245800000.0
2008-04-03 19:00:00,93.74,93.76,93.73,93.76,188900000.0
2008-04-03 19:01:00,93.76,93.76,93.73,93.75,155500000.0
2008-04-03 19:02:00,93.75,93.76,93.73,93.73,94600000.0
2008-04-03 19:03:00,93.73,93.75,93.72,93.75,113200000.0
2008-04-03 19:04:00,93.75,93.75,93.74,93.74,89200000.0
2008-04-03 19:05:00,93.74,93.75,93.725,93.73,180600000.0
2008-04-03 19:06:00,93.73,93.73,93.715,93.73,106600000.0
2008-04-03 19:07:00,93.73,93.77,93.73,93.75,124300000.0
2008-04-03 19:08:00,93.75,93.79,93.75,93.78,195500000.0
2008-04-03 19:09:00,93.78,93.78,93.735,93.735,176200000.0
2008-04-03 19:10:00,93.735,93.74,93.71,93.735,152400000.0
2008-04-03 19:11:00,93.735,93.78,93.735,93.78,168400000.0
2008-04-03 19:12:00,93.78,93.81,93.76,93.81,122400000.0
2008-04-03 19:13:00,93.81,93.81,93.775,93.79,170300000.0
2008-04-03 19:14:00,93.79,93.885,93.79,93.845,208700000.0
2008-04-03 19:15:00,93.845,93.875,93.83,93.85,181400000.0
2008-04-03 19:16:00,93.85,93.87,93.84,93.85,94600000.0
2008-04-03 19:17:00,93.85,93.85,93.83,93.84,93100000.0
2008-04-03 19:18:00,93.84,93.84,93.82,93.84,89400000.0
2008-04-03 19:19:00,93.84,93.89,93.84,93.89,130600000.0
2008-04-03 19:20:00,93.89,93.89,93.81,93.81,172500000.0
2008-04-03 19:21:00,93.81,93.83,93.81,93.81,134100000.0
2008-04-03 19:22:00,93.81,93.84,93.81,93.835,117500000.0
2008-04-03 19:23:00,93.835,93.845,93.81,93.81,302100000.0
2008-04-03 19:24:00,93.81,93.845,93.81,93.84,233300000.0
2008-04-03 19:25:00,93.84,93.84,93.8,93.82,99900000.0
2008-04-03 19:26:00,93.82,93.82,93.77,93.8,99900000.0
2008-04-03 19:27:00,93.8,93.83,93.8,93.83,154400000.0
2008-04-03 19:28:00,93.83,93.83,93.795,93.805,78200000.0
2008-04-03 19:29:00,93.805,93.81,93.79,93.8,149200000.0
2008-04-03 19:30:00,93.8,93.815,93.79,93.81,131400000.0
2008-04-03 19:31:00,93.81,93.81,93.79,93.81,239200000.0
2008-04-03 19:32:00,93.81,93.81,93.76,93.77,148000000.0
2008-04-03 19:33:00,93.77,93.77,93.725,93.74,114200000.0
2008-04-03 19:34:00,93.74,93.77,93.74,93.77,106800000.0
2008-04-03 19:35:00,93.77,93.8,93.77,93.795,139700000.0
2008-04-03 19:36:00,93.79,93.81,93.79,93.795,258800000.0
2008-04-03 19:37:00,93.795,93.805,93.76,93.79,140700000.0
2008-04-03 19:38:00,93.79,93.79,93.75,93.78,111700000.0
2008-04-03 19:39:00,93.78,93.78,93.75,93.75,235300000.0
2008-04-03 19:40:00,93.75,93.765,93.73,93.74,133700000.0
2008-04-03 19:41:00,93.74,93.745,93.725,93.735,143100000.0
2008-04-03 19:42:00,93.735,93.735,93.72,93.72,106300000.0
2008-04-03 19:43:00,93.725,93.745,93.72,93.74,88200000.0
2008-04-03 19:44:00,93.74,93.74,93.71,93.71,189800000.0
2008-04-03 19:45:00,93.71,93.75,93.7,93.75,249300000.0
2008-04-03 19:46:00,93.75,93.76,93.74,93.76,265600000.0
2008-04-03 19:47:00,93.76,93.77,93.75,93.76,203000000.0
2008-04-03 19:48:00,93.76,93.77,93.76,93.77,168400000.0
2008-04-03 19:49:00,93.77,93.77,93.74,93.76,156800000.0
2008-04-03 19:50:00,93.76,93.77,93.75,93.76,127400000.0
2008-04-03 19:51:00,93.76,93.76,93.75,93.75,117400000.0
2008-04-03 19:52:00,93.75,93.795,93.75,93.765,86500000.0
2008-04-03 19:53:00,93.765,93.78,93.76,93.77,97800000.0
2008-04-03 19:54:00,93.775,93.78,93.765,93.775,172900000.0
2008-04-03 19:55:00,93.775,93.81,93.77,93.805,211700000.0
2008-04-03 19:56:00,93.805,93.805,93.795,93.805,588600000.0
2008-04-03 19:57:00,93.815,93.82,93.81,93.81,130800000.0
2008-04-03 19:58:00,93.81,93.81,93.765,93.77,180000000.0
2008-04-03 19:59:00,93.77,93.77,93.745,93.75,205700000.0
2008-04-03 20:00:00,93.75,93.755,93.745,93.75,203200000.0
2008-04-03 20:01:00,93.75,93.75,93.75,93.75,92000000.0
2008-04-03 20:02:00,93.75,93.78,93.745,93.77,281200000.0
2008-04-03 20:03:00,93.77,93.85,93.77,93.84,97600000.0
2008-04-03 20:04:00,93.84,93.85,93.84,93.85,136100000.0
2008-04-03 20:05:00,93.85,93.85,93.82,93.825,103900000.0
2008-04-03 20:06:00,93.825,93.825,93.795,93.795,125800000.0
2008-04-03 20:07:00,93.795,93.81,93.78,93.78,127600000.0
2008-04-03 20:08:00,93.78,93.8,93.78,93.795,317800000.0
2008-04-03 20:09:00,93.795,93.805,93.775,93.79,124700000.0
2008-04-03 20:10:00,93.79,93.82,93.79,93.805,228500000.0
2008-04-03 20:11:00,93.805,93.815,93.8,93.815,252300000.0
2008-04-03 20:12:00,93.815,93.83,93.79,93.81,227700000.0
2008-04-03 20:13:00,93.81,93.85,93.81,93.845,214900000.0
2008-04-03 20:14:00,93.845,93.87,93.845,93.87,148800000.0
2008-04-03 20:15:00,93.87,93.87,93.85,93.85,136200000.0
2008-04-03 20:16:00,93.85,93.86,93.85,93.85,96700000.0
2008-04-03 20:17:00,93.85,93.87,93.815,93.825,89900000.0
2008-04-03 20:18:00,93.825,93.825,93.79,93.8,112500000.0
2008-04-03 20:19:00,93.8,93.81,93.77,93.77,99900000.0
2008-04-03 20:20:00,93.77,93.78,93.765,93.775,108300000.0
2008-04-03 20:21:00,93.775,93.8,93.77,93.8,108000000.0
2008-04-03 20:22:00,93.79,93.79,93.77,93.78,86900000.0
2008-04-03 20:23:00,93.78,93.785,93.78,93.785,94100000.0
2008-04-03 20:24:00,93.785,93.79,93.755,93.76,230500000.0
2008-04-03 20:25:00,93.76,93.76,93.75,93.755,252000000.0
2008-04-03 20:26:00,93.755,93.8,93.755,93.8,113400000.0
2008-04-03 20:27:00,93.8,93.8,93.79,93.8,471800000.0
2008-04-03 20:28:00,93.8,93.8,93.78,93.78,194700000.0
2008-04-03 20:29:00,93.78,93.795,93.765,93.775,370400000.0
2008-04-03 20:30:00,93.775,93.815,93.77,93.785,205600000.0
2008-04-03 20:31:00,93.785,93.855,93.785,93.835,158600000.0
2008-04-03 20:32:00,93.835,93.84,93.83,93.83,477000000.0
2008-04-03 20:33:00,93.83,93.83,93.81,93.81,424500000.0
2008-04-03 20:34:00,93.81,93.81,93.785,93.8,533400000.0
2008-04-03 20:35:00,93.8,93.845,93.785,93.785,303500000.0
2008-04-03 20:36:00,93.785,93.79,93.745,93.75,269600000.0
2008-04-03 20:37:00,93.75,93.75,93.74,93.75,126100000.0
2008-04-03 20:38:00,93.75,93.75,93.735,93.74,225600000.0
2008-04-03 20:39:00,93.74,93.74,93.72,93.72,102700000.0
2008-04-03 20:40:00,93.72,93.75,93.71,93.75,129800000.0
2008-04-03 20:41:00,93.75,93.81,93.75,93.81,101200000.0
2008-04-03 20:42:00,93.81,93.82,93.79,93.815,167900000.0
2008-04-03 20:43:00,93.81,93.825,93.795,93.795,126300000.0
2008-04-03 20:44:00,93.795,93.825,93.775,93.8,392900000.0
2008-04-03 20:45:00,93.8,93.81,93.755,93.77,178600000.0
2008-04-03 20:46:00,93.77,93.77,93.76,93.765,101500000.0
2008-04-03 20:47:00,93.76,93.835,93.76,93.82,483600000.0
2008-04-03 20:48:00,93.82,93.82,93.785,93.79,132400000.0
2008-04-03 20:49:00,93.79,93.82,93.77,93.785,200100000.0
2008-04-03 20:50:00,93.785,93.795,93.78,93.79,276500000.0
2008-04-03 20:51:00,93.79,93.81,93.79,93.8,175800000.0
2008-04-03 20:52:00,93.8,93.81,93.79,93.795,285600000.0
2008-04-03 20:53:00,93.795,93.83,93.795,93.82,249800000.0
2008-04-03 20:54:00,93.82,93.82,93.76,93.795,219800000.0
2008-04-03 20:55:00,93.795,93.82,93.795,93.815,331800000.0
2008-04-03 20:56:00,93.815,93.825,93.79,93.8,244500000.0
2008-04-03 20:57:00,93.8,93.805,93.8,93.8,132500000.0
2008-04-03 20:58:00,93.8,93.845,93.8,93.84,281800000.0
2008-04-03 20:59:00,93.84,93.88,93.84,93.875,174800000.0
2008-04-03 21:00:00,93.875,93.88,93.855,93.87,221900000.0
2008-04-03 21:01:00,93.87,93.9,93.87,93.895,107600000.0
2008-04-03 21:02:00,93.895,93.92,93.88,93.92,94600000.0
2008-04-03 21:03:00,93.92,93.95,93.92,93.94,155200000.0
2008-04-03 21:04:00,93.94,93.94,93.885,93.895,119700000.0
2008-04-03 21:05:00,93.895,93.9,93.88,93.89,94700000.0
2008-04-03 21:06:00,93.89,93.905,93.89,93.89,193300000.0
2008-04-03 21:07:00,93.89,93.89,93.88,93.885,178300000.0
2008-04-03 21:08:00,93.885,93.89,93.85,93.85,112100000.0
2008-04-03 21:09:00,93.85,93.87,93.85,93.86,95300000.0
2008-04-03 21:10:00,93.86,93.87,93.82,93.83,116100000.0
2008-04-03 21:11:00,93.83,93.83,93.79,93.82,106300000.0
2008-04-03 21:12:00,93.82,93.82,93.755,93.79,100100000.0
2008-04-03 21:13:00,93.79,93.8,93.78,93.79,89000000.0
2008-04-03 21:14:00,93.79,93.85,93.79,93.83,93300000.0
2008-04-03 21:15:00,93.83,93.83,93.765,93.765,93500000.0
2008-04-03 21:16:00,93.765,93.78,93.765,93.78,94400000.0
2008-04-03 21:17:00,93.78,93.79,93.77,93.78,98900000.0
2008-04-03 21:18:00,93.78,93.78,93.76,93.78,99600000.0
2008-04-03 21:19:00,93.78,93.78,93.77,93.77,89200000.0
2008-04-03 21:20:00,93.77,93.77,93.73,93.73,96400000.0
2008-04-03 21:21:00,93.73,93.73,93.71,93.72,131600000.0
2008-04-03 21:22:00,93.73,93.775,93.73,93.77,164400000.0
2008-04-03 21:23:00,93.77,93.77,93.7,93.7,205900000.0
2008-04-03 21:24:00,93.7,93.71,93.66,93.675,173300000.0
2008-04-03 21:25:00,93.675,93.695,93.655,93.675,136800000.0
2008-04-03 21:26:00,93.675,93.68,93.66,93.68,153700000.0
2008-04-03 21:27:00,93.68,93.68,93.67,93.67,243400000.0
2008-04-03 21:28:00,93.685,93.71,93.67,93.67,175500000.0
2008-04-03 21:29:00,93.67,93.67,93.655,93.66,84500000.0
2008-04-03 21:30:00,93.66,93.66,93.635,93.635,68200000.0
2008-04-03 21:31:00,93.635,93.65,93.61,93.645,72500000.0
2008-04-03 21:32:00,93.645,93.67,93.635,93.66,74000000.0
2008-04-03 21:33:00,93.66,93.67,93.615,93.62,85500000.0
2008-04-03 21:34:00,93.62,93.64,93.61,93.62,84500000.0
2008-04-03 21:35:00,93.61,93.64,93.61,93.63,92000000.0
2008-04-03 21:36:00,93.63,93.64,93.6,93.62,84900000.0
2008-04-03 21:37:00,93.62,93.67,93.62,93.67,84100000.0
2008-04-03 21:38:00,93.67,93.68,93.66,93.68,175100000.0
2008-04-03 21:39:00,93.68,93.68,93.62,93.625,89400000.0
2008-04-03 21:40:00,93.625,93.645,93.61,93.635,72500000.0
2008-04-03 21:41:00,93.64,93.665,93.64,93.665,113900000.0
2008-04-03 21:42:00,93.66,93.68,93.66,93.66,151600000.0
2008-04-03 21:43:00,93.66,93.715,93.655,93.67,116700000.0
2008-04-03 21:44:00,93.67,93.67,93.655,93.655,87200000.0
2008-04-03 21:45:00,93.655,93.675,93.65,93.665,87300000.0
2008-04-03 21:46:00,93.665,93.665,93.65,93.665,73400000.0
2008-04-03 21:47:00,93.665,93.695,93.66,93.69,114300000.0
2008-04-03 21:48:00,93.69,93.695,93.665,93.685,76900000.0
2008-04-03 21:49:00,93.685,93.685,93.67,93.68,82400000.0
2008-04-03 21:50:00,93.68,93.685,93.64,93.66,70300000.0
2008-04-03 21:51:00,93.67,93.685,93.67,93.68,73700000.0
2008-04-03 21:52:00,93.68,93.695,93.68,93.695,100700000.0
2008-04-03 21:53:00,93.695,93.695,93.675,93.675,78800000.0
2008-04-03 21:54:00,93.675,93.68,93.655,93.68,175000000.0
2008-04-03 21:55:00,93.68,93.69,93.67,93.68,93900000.0
2008-04-03 21:56:00,93.68,93.68,93.675,93.68,105800000.0
2008-04-03 21:57:00,93.68,93.68,93.67,93.67,112600000.0
2008-04-03 21:58:00,93.67,93.685,93.67,93.685,95200000.0
2008-04-03 21:59:00,93.68,93.685,93.68,93.68,101400000.0
2008-04-03 22:00:00,93.68,93.69,93.68,93.68,87900000.0
2008-04-03 22:01:00,93.68,93.685,93.675,93.68,202200000.0
2008-04-03 22:02:00,93.68,93.72,93.67,93.69,135200000.0
2008-04-03 22:03:00,93.69,93.73,93.68,93.72,153900000.0
2008-04-03 22:04:00,93.72,93.74,93.72,93.74,73700000.0
2008-04-03 22:05:00,93.74,93.745,93.7,93.73,85700000.0
2008-04-03 22:06:00,93.725,93.73,93.715,93.72,67800000.0
2008-04-03 22:07:00,93.72,93.72,93.68,93.68,76200000.0
2008-04-03 22:08:00,93.68,93.73,93.66,93.665,123100000.0
2008-04-03 22:09:00,93.68,93.68,93.67,93.67,87300000.0
2008-04-03 22:10:00,93.67,93.69,93.655,93.69,116400000.0
2008-04-03 22:11:00,93.69,93.705,93.68,93.68,94500000.0
2008-04-03 22:12:00,93.68,93.705,93.68,93.705,90500000.0
2008-04-03 22:13:00,93.705,93.71,93.695,93.7,77800000.0
2008-04-03 22:14:00,93.7,93.71,93.7,93.705,91800000.0
2008-04-03 22:15:00,93.705,93.71,93.705,93.705,67900000.0
2008-04-03 22:16:00,93.705,93.715,93.705,93.71,66900000.0
2008-04-03 22:17:00,93.71,93.71,93.7,93.7,74700000.0
2008-04-03 22:18:00,93.7,93.705,93.7,93.705,91100000.0
2008-04-03 22:19:00,93.705,93.705,93.68,93.685,94100000.0
2008-04-03 22:20:00,93.685,93.69,93.68,93.69,78400000.0
2008-04-03 22:21:00,93.69,93.69,93.675,93.69,258400000.0
2008-04-03 22:22:00,93.69,93.71,93.685,93.705,82900000.0
2008-04-03 22:23:00,93.705,93.71,93.7,93.7,91400000.0
2008-04-03 22:24:00,93.7,93.705,93.685,93.695,99800000.0
2008-04-03 22:25:00,93.695,93.7,93.69,93.69,92900000.0
2008-04-03 22:26:00,93.69,93.69,93.68,93.68,107800000.0
2008-04-03 22:27:00,93.68,93.68,93.68,93.68,389200000.0
2008-04-03 22:28:00,93.68,93.68,93.68,93.68,469800000.0
2008-04-03 22:29:00,93.68,93.68,93.66,93.68,421600000.0
2008-04-03 22:30:00,93.68,93.68,93.655,93.68,135900000.0
2008-04-03 22:31:00,93.68,93.685,93.67,93.68,196800000.0
2008-04-03 22:32:00,93.68,93.68,93.67,93.68,368600000.0
2008-04-03 22:33:00,93.68,93.73,93.675,93.725,73900000.0
2008-04-03 22:34:00,93.725,93.73,93.705,93.705,66900000.0
2008-04-03 22:35:00,93.705,93.715,93.695,93.7,75100000.0
2008-04-03 22:36:00,93.7,93.775,93.7,93.72,103400000.0
2008-04-03 22:37:00,93.72,93.72,93.65,93.66,520400000.0
2008-04-03 22:38:00,93.66,93.69,93.65,93.67,323300000.0
2008-04-03 22:39:00,93.67,93.68,93.66,93.675,205200000.0
2008-04-03 22:40:00,93.675,93.675,93.61,93.63,305300000.0
2008-04-03 22:41:00,93.63,93.635,93.62,93.63,180300000.0
2008-04-03 22:42:00,93.63,93.67,93.62,93.65,117500000.0
2008-04-03 22:43:00,93.65,93.7,93.645,93.7,205700000.0
2008-04-03 22:44:00,93.7,93.7,93.66,93.66,96700000.0
2008-04-03 22:45:00,93.66,93.695,93.66,93.68,508400000.0
2008-04-03 22:46:00,93.68,93.71,93.68,93.7,429600000.0
2008-04-03 22:47:00,93.7,93.7,93.7,93.7,794100000.0
2008-04-03 22:48:00,93.7,93.75,93.7,93.75,249700000.0
2008-04-03 22:49:00,93.75,93.76,93.74,93.75,469500000.0
2008-04-03 22:50:00,93.75,93.75,93.735,93.74,434800000.0
2008-04-03 22:51:00,93.74,93.76,93.74,93.755,590900000.0
2008-04-03 22:52:00,93.755,93.77,93.75,93.76,241000000.0
2008-04-03 22:53:00,93.76,93.77,93.76,93.76,220400000.0
2008-04-03 22:54:00,93.76,93.765,93.74,93.74,485000000.0
2008-04-03 22:55:00,93.74,93.74,93.73,93.73,145300000.0
2008-04-03 22:56:00,93.73,93.73,93.715,93.725,56000000.0
2008-04-03 22:57:00,93.725,93.73,93.725,93.725,50600000.0
2008-04-03 22:58:00,93.725,93.725,93.69,93.715,55000000.0
2008-04-03 22:59:00,93.715,93.715,93.65,93.65,1382200000.0
2008-04-03 23:00:00,93.65,93.66,93.65,93.66,805600000.0
2008-04-03 23:01:00,93.667,93.673,93.64,93.654,156400000.0
2008-04-03 23:02:00,93.69,93.69,93.69,93.69,55200000.0
2008-04-03 23:03:00,93.69,93.69,93.69,93.69,88400000.0
2008-04-03 23:04:00,93.69,93.72,93.69,93.69,91700000.0
2008-04-03 23:05:00,93.69,93.72,93.69,93.71,166600000.0
2008-04-03 23:06:00,93.71,93.72,93.68,93.69,298400000.0
2008-04-03 23:07:00,93.69,93.69,93.66,93.66,544300000.0
2008-04-03 23:08:00,93.66,93.66,93.62,93.65,518000000.0
2008-04-03 23:09:00,93.65,93.65,93.63,93.63,638400000.0
2008-04-03 23:10:00,93.63,93.65,93.63,93.64,149300000.0
2008-04-03 23:11:00,93.64,93.66,93.64,93.66,313300000.0
2008-04-03 23:12:00,93.66,93.66,93.64,93.65,352300000.0
2008-04-03 23:13:00,93.65,93.65,93.62,93.65,459100000.0
2008-04-03 23:14:00,93.65,93.65,93.64,93.65,229300000.0
2008-04-03 23:15:00,93.65,93.68,93.65,93.68,274200000.0
2008-04-03 23:16:00,93.68,93.69,93.65,93.69,94900000.0
2008-04-03 23:17:00,93.69,93.695,93.66,93.68,1088800000.0
2008-04-03 23:18:00,93.68,93.68,93.66,93.66,555900000.0
2008-04-03 23:19:00,93.66,93.69,93.66,93.68,466100000.0
2008-04-03 23:20:00,93.68,93.7,93.67,93.67,539100000.0
2008-04-03 23:21:00,93.67,93.69,93.6,93.6,154200000.0
2008-04-03 23:22:00,93.6,93.67,93.6,93.67,349600000.0
2008-04-03 23:23:00,93.67,93.68,93.66,93.68,95000000.0
2008-04-03 23:24:00,93.68,93.68,93.61,93.63,183400000.0
2008-04-03 23:25:00,93.63,93.63,93.6,93.61,528800000.0
2008-04-03 23:26:00,93.61,93.64,93.61,93.62,308300000.0
2008-04-03 23:27:00,93.62,93.63,93.62,93.63,91500000.0
2008-04-03 23:28:00,93.63,93.63,93.61,93.61,532400000.0
2008-04-03 23:29:00,93.61,93.61,93.58,93.59,331000000.0
2008-04-03 23:30:00,93.59,93.6,93.59,93.6,108600000.0
2008-04-03 23:31:00,93.6,93.62,93.6,93.6,100700000.0
2008-04-03 23:32:00,93.6,93.6,93.6,93.6,266200000.0
2008-04-03 23:33:00,93.6,93.61,93.6,93.61,583500000.0
2008-04-03 23:34:00,93.61,93.62,93.61,93.62,389600000.0
2008-04-03 23:35:00,93.62,93.67,93.62,93.65,379200000.0
2008-04-03 23:36:00,93.65,93.655,93.64,93.655,219300000.0
2008-04-03 23:37:00,93.655,93.655,93.655,93.655,67200000.0
2008-04-03 23:38:00,93.655,93.66,93.645,93.66,61500000.0
2008-04-03 23:39:00,93.66,93.66,93.65,93.65,51800000.0
2008-04-03 23:40:00,93.65,93.655,93.65,93.65,59600000.0
2008-04-03 23:41:00,93.65,93.65,93.65,93.65,89600000.0
2008-04-03 23:42:00,93.65,93.66,93.65,93.65,89600000.0
2008-04-03 23:43:00,93.65,93.65,93.65,93.65,90000000.0
2008-04-03 23:44:00,93.65,93.69,93.65,93.69,95900000.0
2008-04-03 23:45:00,93.69,93.7,93.655,93.67,100000000.0
2008-04-03 23:46:00,93.67,93.67,93.67,93.67,132600000.0
2008-04-03 23:47:00,93.67,93.675,93.67,93.675,126800000.0
2008-04-03 23:48:00,93.675,93.68,93.675,93.68,63400000.0
2008-04-03 23:49:00,93.68,93.68,93.68,93.68,92000000.0
2008-04-03 23:50:00,93.68,93.68,93.68,93.68,89600000.0
2008-04-03 23:51:00,93.68,93.68,93.585,93.585,62200000.0
2008-04-03 23:52:00,93.585,93.59,93.58,93.59,45000000.0
2008-04-03 23:53:00,93.59,93.6,93.59,93.59,46500000.0
2008-04-03 23:54:00,93.59,93.59,93.585,93.585,45000000.0
2008-04-03 23:55:00,93.585,93.59,93.585,93.59,121600000.0
2008-04-03 23:56:00,93.59,93.59,93.58,93.58,82800000.0
2008-04-03 23:57:00,93.58,93.59,93.51,93.53,77500000.0
2008-04-03 23:58:00,93.53,93.53,93.53,93.53,433600000.0
2008-04-03 23:59:00,93.53,93.54,93.53,93.53,538400000.0
2008-04-04 00:00:00,93.53,93.565,93.53,93.56,407900000.0
2008-04-04 00:01:00,93.56,93.58,93.54,93.54,227800000.0
2008-04-04 00:02:00,93.54,93.56,93.54,93.55,316300000.0
2008-04-04 00:03:00,93.55,93.58,93.55,93.58,242100000.0
2008-04-04 00:04:00,93.58,93.58,93.54,93.54,396600000.0
2008-04-04 00:05:00,93.54,93.55,93.54,93.55,965700000.0
2008-04-04 00:06:00,93.55,93.55,93.53,93.535,300200000.0
2008-04-04 00:07:00,93.535,93.54,93.535,93.54,1693500000.0
2008-04-04 00:08:00,93.54,93.57,93.54,93.57,1453900000.0
2008-04-04 00:09:00,93.57,93.57,93.52,93.52,550900000.0
2008-04-04 00:10:00,93.52,93.53,93.52,93.53,791400000.0
2008-04-04 00:11:00,93.53,93.53,93.47,93.49,435100000.0
2008-04-04 00:12:00,93.49,93.49,93.46,93.46,600500000.0
2008-04-04 00:13:00,93.46,93.49,93.46,93.48,411000000.0
2008-04-04 00:14:00,93.48,93.51,93.48,93.49,346100000.0
2008-04-04 00:15:00,93.49,93.545,93.49,93.52,210700000.0
2008-04-04 00:16:00,93.52,93.52,93.495,93.5,187500000.0
2008-04-04 00:17:00,93.505,93.53,93.505,93.525,129400000.0
2008-04-04 00:18:00,93.525,93.525,93.5,93.52,367300000.0
2008-04-04 00:19:00,93.52,93.52,93.51,93.52,457500000.0
2008-04-04 00:20:00,93.52,93.52,93.44,93.46,329100000.0
2008-04-04 00:21:00,93.46,93.46,93.45,93.45,917100000.0
2008-04-04 00:22:00,93.45,93.46,93.44,93.46,488400000.0
2008-04-04 00:23:00,93.46,93.47,93.45,93.46,627700000.0
2008-04-04 00:24:00,93.46,93.47,93.46,93.47,588300000.0
2008-04-04 00:25:00,93.47,93.47,93.47,93.47,541800000.0
2008-04-04 00:26:00,93.47,93.47,93.47,93.47,540000000.0
2008-04-04 00:27:00,93.47,93.47,93.47,93.47,555600000.0
2008-04-04 00:28:00,93.47,93.47,93.46,93.46,546300000.0
2008-04-04 00:29:00,93.46,93.48,93.45,93.46,573000000.0
2008-04-04 00:30:00,93.46,93.475,93.42,93.42,478700000.0
2008-04-04 00:31:00,93.42,93.44,93.39,93.41,273200000.0
2008-04-04 00:32:00,93.41,93.415,93.39,93.4,507200000.0
2008-04-04 00:33:00,93.4,93.43,93.4,93.42,419200000.0
2008-04-04 00:34:00,93.42,93.43,93.415,93.43,341200000.0
2008-04-04 00:35:00,93.43,93.45,93.43,93.45,486800000.0
2008-04-04 00:36:00,93.45,93.49,93.44,93.48,322000000.0
2008-04-04 00:37:00,93.48,93.565,93.47,93.535,253800000.0
2008-04-04 00:38:00,93.53,93.56,93.53,93.54,427400000.0
2008-04-04 00:39:00,93.54,93.54,93.535,93.54,491700000.0
2008-04-04 00:40:00,93.54,93.55,93.54,93.55,456000000.0
2008-04-04 00:41:00,93.55,93.55,93.55,93.55,358400000.0
2008-04-04 00:42:00,93.55,93.55,93.54,93.54,358400000.0
2008-04-04 00:43:00,93.54,93.55,93.54,93.55,218900000.0
2008-04-04 00:44:00,93.55,93.615,93.545,93.545,514300000.0
2008-04-04 00:45:00,93.55,93.575,93.55,93.575,278400000.0
2008-04-04 00:46:00,93.575,93.63,93.575,93.58,413900000.0
2008-04-04 00:47:00,93.58,93.585,93.55,93.56,481200000.0
2008-04-04 00:48:00,93.56,93.56,93.54,93.55,248300000.0
2008-04-04 00:49:00,93.55,93.565,93.55,93.56,217900000.0
2008-04-04 00:50:00,93.565,93.575,93.56,93.57,302400000.0
2008-04-04 00:51:00,93.57,93.59,93.57,93.59,803100000.0
2008-04-04 00:52:00,93.59,93.61,93.59,93.61,637700000.0
2008-04-04 00:53:00,93.61,93.61,93.59,93.605,177400000.0
2008-04-04 00:54:00,93.605,93.61,93.605,93.61,335000000.0
2008-04-04 00:55:00,93.61,93.615,93.6,93.61,249300000.0
2008-04-04 00:56:00,93.61,93.61,93.6,93.6,285700000.0
2008-04-04 00:57:00,93.6,93.615,93.6,93.615,676100000.0
2008-04-04 00:58:00,93.615,93.64,93.61,93.62,250200000.0
2008-04-04 00:59:00,93.62,93.665,93.62,93.665,355200000.0
2008-04-04 01:00:00,93.665,93.7,93.62,93.64,302900000.0
2008-04-04 01:01:00,93.64,93.655,93.635,93.655,354000000.0
2008-04-04 01:02:00,93.655,93.675,93.655,93.66,216100000.0
2008-04-04 01:03:00,93.66,93.665,93.63,93.645,254700000.0
2008-04-04 01:04:00,93.645,93.65,93.62,93.645,213600000.0
2008-04-04 01:05:00,93.645,93.645,93.6,93.615,256200000.0
2008-04-04 01:06:00,93.615,93.67,93.61,93.66,258900000.0
2008-04-04 01:07:00,93.66,93.66,93.66,93.66,356800000.0
2008-04-04 01:08:00,93.66,93.66,93.65,93.65,546900000.0
2008-04-04 01:09:00,93.65,93.68,93.65,93.65,580400000.0
2008-04-04 01:10:00,93.65,93.67,93.64,93.67,719700000.0
2008-04-04 01:11:00,93.67,93.71,93.67,93.7,363400000.0
2008-04-04 01:12:00,93.7,93.74,93.695,93.71,512000000.0
2008-04-04 01:13:00,93.71,93.74,93.7,93.73,532500000.0
2008-04-04 01:14:00,93.73,93.74,93.72,93.73,371400000.0
2008-04-04 01:15:00,93.73,93.75,93.71,93.72,264200000.0
2008-04-04 01:16:00,93.72,93.74,93.71,93.71,171500000.0
2008-04-04 01:17:00,93.71,93.73,93.685,93.73,286800000.0
2008-04-04 01:18:00,93.73,93.74,93.72,93.72,423900000.0
2008-04-04 01:19:00,93.72,93.74,93.69,93.69,426000000.0
2008-04-04 01:20:00,93.69,93.72,93.68,93.7,498000000.0
2008-04-04 01:21:00,93.7,93.71,93.69,93.7,483000000.0
2008-04-04 01:22:00,93.7,93.73,93.7,93.72,265300000.0
2008-04-04 01:23:00,93.72,93.77,93.72,93.75,367600000.0
2008-04-04 01:24:00,93.75,93.75,93.71,93.72,354600000.0
2008-04-04 01:25:00,93.72,93.72,93.685,93.685,249600000.0
2008-04-04 01:26:00,93.685,93.7,93.685,93.7,197700000.0
2008-04-04 01:27:00,93.7,93.73,93.7,93.72,610300000.0
2008-04-04 01:28:00,93.72,93.75,93.72,93.73,608600000.0
2008-04-04 01:29:00,93.73,93.77,93.73,93.76,310200000.0
2008-04-04 01:30:00,93.76,93.77,93.76,93.76,828400000.0
2008-04-04 01:31:00,93.76,93.795,93.76,93.77,339400000.0
2008-04-04 01:32:00,93.77,93.79,93.77,93.775,278600000.0
2008-04-04 01:33:00,93.775,93.8,93.77,93.79,354800000.0
2008-04-04 01:34:00,93.79,93.79,93.77,93.77,518500000.0
2008-04-04 01:35:00,93.77,93.78,93.77,93.78,472800000.0
2008-04-04 01:36:00,93.78,93.78,93.76,93.77,95900000.0
2008-04-04 01:37:00,93.77,93.77,93.76,93.76,112500000.0
2008-04-04 01:38:00,93.76,93.76,93.75,93.75,323600000.0
2008-04-04 01:39:00,93.74,93.76,93.74,93.75,626600000.0
2008-04-04 01:40:00,93.75,93.75,93.74,93.75,205500000.0
2008-04-04 01:41:00,93.75,93.77,93.75,93.76,251000000.0
2008-04-04 01:42:00,93.76,93.8,93.76,93.8,443600000.0
2008-04-04 01:43:00,93.8,93.81,93.77,93.78,484000000.0
2008-04-04 01:44:00,93.78,93.79,93.78,93.79,446500000.0
2008-04-04 01:45:00,93.79,93.79,93.78,93.78,217400000.0
2008-04-04 01:46:00,93.78,93.78,93.77,93.78,322200000.0
2008-04-04 01:47:00,93.77,93.78,93.77,93.77,197600000.0
2008-04-04 01:48:00,93.77,93.78,93.76,93.76,596800000.0
2008-04-04 01:49:00,93.76,93.76,93.69,93.72,408400000.0
2008-04-04 01:50:00,93.72,93.72,93.66,93.66,194800000.0
2008-04-04 01:51:00,93.66,93.67,93.645,93.67,339700000.0
2008-04-04 01:52:00,93.67,93.68,93.66,93.67,605200000.0
2008-04-04 01:53:00,93.67,93.69,93.67,93.69,191500000.0
2008-04-04 01:54:00,93.69,93.69,93.67,93.67,142300000.0
2008-04-04 01:55:00,93.67,93.67,93.64,93.66,238800000.0
2008-04-04 01:56:00,93.66,93.685,93.65,93.68,414700000.0
2008-04-04 01:57:00,93.68,93.695,93.68,93.695,201300000.0
2008-04-04 01:58:00,93.695,93.695,93.68,93.69,266800000.0
2008-04-04 01:59:00,93.69,93.7,93.685,93.7,620400000.0
2008-04-04 02:00:00,93.7,93.71,93.645,93.65,253500000.0
2008-04-04 02:01:00,93.65,93.655,93.58,93.58,307800000.0
2008-04-04 02:02:00,93.58,93.58,93.55,93.55,395300000.0
2008-04-04 02:03:00,93.56,93.635,93.56,93.62,577000000.0
2008-04-04 02:04:00,93.62,93.62,93.6,93.62,330000000.0
2008-04-04 02:05:00,93.62,93.64,93.61,93.64,465800000.0
2008-04-04 02:06:00,93.64,93.64,93.61,93.62,202400000.0
2008-04-04 02:07:00,93.62,93.63,93.6,93.61,338900000.0
2008-04-04 02:08:00,93.61,93.63,93.595,93.62,311600000.0
2008-04-04 02:09:00,93.62,93.62,93.61,93.61,253600000.0
2008-04-04 02:10:00,93.61,93.61,93.58,93.58,447700000.0
2008-04-04 02:11:00,93.58,93.61,93.57,93.58,416800000.0
2008-04-04 02:12:00,93.58,93.59,93.56,93.57,495900000.0
2008-04-04 02:13:00,93.57,93.59,93.56,93.59,342500000.0
2008-04-04 02:14:00,93.59,93.59,93.55,93.55,578600000.0
2008-04-04 02:15:00,93.545,93.55,93.52,93.52,588600000.0
2008-04-04 02:16:00,93.52,93.52,93.505,93.51,376300000.0
2008-04-04 02:17:00,93.51,93.51,93.47,93.49,424200000.0
2008-04-04 02:18:00,93.49,93.51,93.47,93.47,516000000.0
2008-04-04 02:19:00,93.47,93.51,93.47,93.51,559200000.0
2008-04-04 02:20:00,93.51,93.51,93.485,93.5,184000000.0
2008-04-04 02:21:00,93.5,93.5,93.49,93.5,666000000.0
2008-04-04 02:22:00,93.5,93.5,93.47,93.48,430900000.0
2008-04-04 02:23:00,93.48,93.51,93.475,93.49,586000000.0
2008-04-04 02:24:00,93.49,93.53,93.49,93.53,371400000.0
2008-04-04 02:25:00,93.53,93.56,93.52,93.55,344500000.0
2008-04-04 02:26:00,93.55,93.61,93.55,93.61,94400000.0
2008-04-04 02:27:00,93.61,93.61,93.58,93.59,426500000.0
2008-04-04 02:28:00,93.59,93.59,93.53,93.53,357400000.0
2008-04-04 02:29:00,93.53,93.59,93.47,93.51,215300000.0
2008-04-04 02:30:00,93.51,93.51,93.24,93.24,457600000.0
2008-04-04 02:31:00,93.24,93.35,93.22,93.28,433500000.0
2008-04-04 02:32:00,93.28,93.33,93.28,93.33,403400000.0
2008-04-04 02:33:00,93.33,93.37,93.32,93.35,360200000.0
2008-04-04 02:34:00,93.35,93.35,93.31,93.32,362600000.0
2008-04-04 02:35:00,93.32,93.33,93.27,93.28,367700000.0
2008-04-04 02:36:00,93.28,93.3,93.25,93.3,344400000.0
2008-04-04 02:37:00,93.3,93.3,93.27,93.29,282600000.0
2008-04-04 02:38:00,93.29,93.305,93.29,93.3,329800000.0
2008-04-04 02:39:00,93.3,93.31,93.24,93.25,243700000.0
2008-04-04 02:40:00,93.25,93.26,93.23,93.26,338700000.0
2008-04-04 02:41:00,93.26,93.3,93.25,93.29,358200000.0
2008-04-04 02:42:00,93.29,93.31,93.25,93.27,362800000.0
2008-04-04 02:43:00,93.27,93.28,93.25,93.27,331300000.0
2008-04-04 02:44:00,93.27,93.27,93.23,93.24,481200000.0
2008-04-04 02:45:00,93.24,93.24,93.22,93.23,410100000.0
2008-04-04 02:46:00,93.23,93.24,93.23,93.23,453100000.0
2008-04-04 02:47:00,93.23,93.265,93.23,93.26,396700000.0
2008-04-04 02:48:00,93.26,93.26,93.235,93.26,384000000.0
2008-04-04 02:49:00,93.26,93.31,93.26,93.31,482700000.0
2008-04-04 02:50:00,93.31,93.33,93.3,93.33,518500000.0
2008-04-04 02:51:00,93.33,93.33,93.33,93.33,178400000.0
2008-04-04 02:52:00,93.33,93.35,93.33,93.34,367400000.0
2008-04-04 02:53:00,93.34,93.35,93.34,93.34,463900000.0
2008-04-04 02:54:00,93.34,93.37,93.34,93.37,464000000.0
2008-04-04 02:55:00,93.37,93.39,93.335,93.39,665500000.0
2008-04-04 02:56:00,93.39,93.41,93.35,93.39,448300000.0
2008-04-04 02:57:00,93.39,93.39,93.35,93.37,417400000.0
2008-04-04 02:58:00,93.37,93.38,93.36,93.37,486700000.0
2008-04-04 02:59:00,93.37,93.4,93.36,93.37,392200000.0
2008-04-04 03:00:00,93.365,93.38,93.355,93.365,363200000.0
2008-04-04 03:01:00,93.36,93.37,93.35,93.37,682100000.0
2008-04-04 03:02:00,93.37,93.39,93.37,93.39,897100000.0
2008-04-04 03:03:00,93.39,93.39,93.37,93.39,455900000.0
2008-04-04 03:04:00,93.39,93.395,93.345,93.35,520100000.0
2008-04-04 03:05:00,93.35,93.36,93.34,93.34,633000000.0
2008-04-04 03:06:00,93.34,93.36,93.33,93.35,418800000.0
2008-04-04 03:07:00,93.35,93.36,93.34,93.36,603000000.0
2008-04-04 03:08:00,93.36,93.41,93.34,93.4,398600000.0
2008-04-04 03:09:00,93.4,93.41,93.39,93.39,517900000.0
2008-04-04 03:10:00,93.39,93.45,93.39,93.44,260200000.0
2008-04-04 03:11:00,93.44,93.47,93.44,93.44,410000000.0
2008-04-04 03:12:00,93.44,93.44,93.41,93.42,457900000.0
2008-04-04 03:13:00,93.42,93.43,93.41,93.43,490200000.0
2008-04-04 03:14:00,93.43,93.43,93.42,93.42,519500000.0
2008-04-04 03:15:00,93.42,93.43,93.41,93.43,600400000.0
2008-04-04 03:16:00,93.43,93.44,93.43,93.43,370700000.0
2008-04-04 03:17:00,93.43,93.44,93.43,93.44,411200000.0
2008-04-04 03:18:00,93.44,93.44,93.42,93.43,89100000.0
2008-04-04 03:19:00,93.43,93.44,93.43,93.43,380600000.0
2008-04-04 03:20:00,93.43,93.45,93.43,93.43,476300000.0
2008-04-04 03:21:00,93.43,93.44,93.41,93.41,329300000.0
2008-04-04 03:22:00,93.41,93.42,93.4,93.42,259800000.0
2008-04-04 03:23:00,93.42,93.43,93.41,93.42,264700000.0
2008-04-04 03:24:00,93.42,93.435,93.42,93.42,111700000.0
2008-04-04 03:25:00,93.42,93.425,93.42,93.42,170500000.0
2008-04-04 03:26:00,93.42,93.425,93.41,93.42,210000000.0
2008-04-04 03:27:00,93.42,93.45,93.42,93.445,107000000.0
2008-04-04 03:28:00,93.445,93.48,93.445,93.48,300400000.0
2008-04-04 03:29:00,93.48,93.49,93.465,93.475,246500000.0
2008-04-04 03:30:00,93.475,93.495,93.475,93.485,94800000.0
2008-04-04 03:31:00,93.485,93.485,93.48,93.48,119400000.0
2008-04-04 03:32:00,93.48,93.48,93.47,93.475,84000000.0
2008-04-04 03:33:00,93.475,93.475,93.44,93.45,209600000.0
2008-04-04 03:34:00,93.45,93.46,93.44,93.455,375500000.0
2008-04-04 03:35:00,93.455,93.48,93.455,93.475,226000000.0
2008-04-04 03:36:00,93.475,93.485,93.47,93.475,407800000.0
2008-04-04 03:37:00,93.475,93.48,93.475,93.475,245500000.0
2008-04-04 03:38:00,93.475,93.475,93.45,93.46,194200000.0
2008-04-04 03:39:00,93.46,93.47,93.445,93.465,233700000.0
2008-04-04 03:40:00,93.465,93.48,93.46,93.475,377800000.0
2008-04-04 03:41:00,93.475,93.48,93.455,93.465,265400000.0
2008-04-04 03:42:00,93.465,93.5,93.455,93.48,158800000.0
2008-04-04 03:43:00,93.48,93.49,93.47,93.49,79100000.0
2008-04-04 03:44:00,93.49,93.51,93.485,93.49,100900000.0
2008-04-04 03:45:00,93.49,93.505,93.49,93.5,129700000.0
2008-04-04 03:46:00,93.5,93.5,93.48,93.49,153700000.0
2008-04-04 03:47:00,93.49,93.5,93.47,93.48,120000000.0
2008-04-04 03:48:00,93.48,93.5,93.48,93.495,121200000.0
2008-04-04 03:49:00,93.495,93.51,93.47,93.47,130000000.0
2008-04-04 03:50:00,93.47,93.47,93.44,93.45,138000000.0
2008-04-04 03:51:00,93.45,93.46,93.445,93.455,219400000.0
2008-04-04 03:52:00,93.455,93.475,93.455,93.475,518000000.0
2008-04-04 03:53:00,93.475,93.485,93.46,93.46,263400000.0
2008-04-04 03:54:00,93.46,93.47,93.455,93.47,279700000.0
2008-04-04 03:55:00,93.47,93.47,93.47,93.47,113000000.0
2008-04-04 03:56:00,93.47,93.47,93.46,93.465,124500000.0
2008-04-04 03:57:00,93.465,93.47,93.465,93.465,69600000.0
2008-04-04 03:58:00,93.465,93.47,93.46,93.47,183000000.0
2008-04-04 03:59:00,93.47,93.48,93.47,93.48,133300000.0
2008-04-04 04:00:00,93.48,93.485,93.48,93.48,92700000.0
2008-04-04 04:01:00,93.48,93.49,93.47,93.48,126400000.0
2008-04-04 04:02:00,93.48,93.48,93.48,93.48,111000000.0
2008-04-04 04:03:00,93.48,93.49,93.48,93.49,118900000.0
2008-04-04 04:04:00,93.49,93.49,93.48,93.48,113800000.0
2008-04-04 04:05:00,93.48,93.49,93.48,93.485,127100000.0
2008-04-04 04:06:00,93.485,93.495,93.48,93.48,235100000.0
2008-04-04 04:07:00,93.48,93.525,93.48,93.525,113900000.0
2008-04-04 04:08:00,93.525,93.55,93.5,93.52,151800000.0
2008-04-04 04:09:00,93.52,93.53,93.49,93.51,467200000.0
2008-04-04 04:10:00,93.51,93.51,93.48,93.5,174200000.0
2008-04-04 04:11:00,93.5,93.5,93.48,93.48,276700000.0
2008-04-04 04:12:00,93.48,93.49,93.465,93.48,544400000.0
2008-04-04 04:13:00,93.48,93.48,93.435,93.445,241100000.0
2008-04-04 04:14:00,93.445,93.45,93.43,93.43,396800000.0
2008-04-04 04:15:00,93.43,93.45,93.42,93.45,313300000.0
2008-04-04 04:16:00,93.45,93.45,93.42,93.43,124900000.0
2008-04-04 04:17:00,93.43,93.44,93.4,93.43,129900000.0
2008-04-04 04:18:00,93.43,93.45,93.425,93.43,125000000.0
2008-04-04 04:19:00,93.43,93.43,93.42,93.43,190800000.0
2008-04-04 04:20:00,93.43,93.43,93.4,93.42,296700000.0
2008-04-04 04:21:00,93.42,93.43,93.42,93.43,290800000.0
2008-04-04 04:22:00,93.43,93.44,93.42,93.43,95600000.0
2008-04-04 04:23:00,93.43,93.43,93.42,93.425,76300000.0
2008-04-04 04:24:00,93.425,93.435,93.42,93.435,73500000.0
2008-04-04 04:25:00,93.435,93.44,93.425,93.425,125600000.0
2008-04-04 04:26:00,93.425,93.425,93.415,93.415,86700000.0
2008-04-04 04:27:00,93.415,93.42,93.41,93.41,165000000.0
2008-04-04 04:28:00,93.41,93.42,93.41,93.415,368700000.0
2008-04-04 04:29:00,93.415,93.42,93.415,93.415,67500000.0
2008-04-04 04:30:00,93.415,93.425,93.415,93.415,67500000.0
2008-04-04 04:31:00,93.415,93.415,93.41,93.41,89800000.0
2008-04-04 04:32:00,93.41,93.445,93.41,93.44,378100000.0
2008-04-04 04:33:00,93.44,93.465,93.44,93.465,539500000.0
2008-04-04 04:34:00,93.465,93.465,93.44,93.45,373200000.0
2008-04-04 04:35:00,93.45,93.46,93.435,93.44,186400000.0
2008-04-04 04:36:00,93.44,93.47,93.44,93.47,537700000.0
2008-04-04 04:37:00,93.47,93.49,93.47,93.48,357800000.0
2008-04-04 04:38:00,93.48,93.49,93.48,93.48,691400000.0
2008-04-04 04:39:00,93.48,93.49,93.48,93.49,613000000.0
2008-04-04 04:40:00,93.49,93.52,93.48,93.48,430300000.0
2008-04-04 04:41:00,93.48,93.5,93.48,93.49,579900000.0
2008-04-04 04:42:00,93.49,93.49,93.46,93.46,198900000.0
2008-04-04 04:43:00,93.46,93.5,93.46,93.5,447000000.0
2008-04-04 04:44:00,93.5,93.5,93.48,93.5,172100000.0
2008-04-04 04:45:00,93.5,93.52,93.5,93.5,561400000.0
2008-04-04 04:46:00,93.5,93.5,93.47,93.47,436200000.0
2008-04-04 04:47:00,93.47,93.49,93.47,93.49,220600000.0
2008-04-04 04:48:00,93.49,93.53,93.48,93.51,289100000.0
2008-04-04 04:49:00,93.51,93.52,93.51,93.51,97700000.0
2008-04-04 04:50:00,93.51,93.52,93.505,93.51,73800000.0
2008-04-04 04:51:00,93.51,93.51,93.5,93.5,74000000.0
2008-04-04 04:52:00,93.5,93.5,93.485,93.5,57600000.0
2008-04-04 04:53:00,93.5,93.5,93.485,93.485,89200000.0
2008-04-04 04:54:00,93.485,93.495,93.48,93.48,104600000.0
2008-04-04 04:55:00,93.48,93.505,93.48,93.495,109400000.0
2008-04-04 04:56:00,93.495,93.51,93.495,93.505,117300000.0
2008-04-04 04:57:00,93.51,93.52,93.51,93.51,88300000.0
2008-04-04 04:58:00,93.51,93.52,93.5,93.5,164500000.0
2008-04-04 04:59:00,93.5,93.51,93.49,93.51,68900000.0
2008-04-04 05:00:00,93.51,93.51,93.455,93.475,235000000.0
2008-04-04 05:01:00,93.475,93.475,93.465,93.475,293100000.0
2008-04-04 05:02:00,93.475,93.475,93.465,93.465,324900000.0
2008-04-04 05:03:00,93.465,93.47,93.455,93.465,551800000.0
2008-04-04 05:04:00,93.465,93.475,93.465,93.475,366100000.0
2008-04-04 05:05:00,93.475,93.485,93.47,93.47,190100000.0
2008-04-04 05:06:00,93.47,93.49,93.47,93.49,221300000.0
2008-04-04 05:07:00,93.49,93.49,93.455,93.455,97300000.0
2008-04-04 05:08:00,93.455,93.48,93.45,93.47,113200000.0
2008-04-04 05:09:00,93.47,93.47,93.47,93.47,55700000.0
2008-04-04 05:10:00,93.47,93.48,93.47,93.48,183800000.0
2008-04-04 05:11:00,93.48,93.515,93.48,93.515,253900000.0
2008-04-04 05:12:00,93.515,93.535,93.515,93.525,233500000.0
2008-04-04 05:13:00,93.525,93.54,93.5,93.51,185600000.0
2008-04-04 05:14:00,93.51,93.515,93.495,93.505,199800000.0
2008-04-04 05:15:00,93.505,93.515,93.5,93.515,345300000.0
2008-04-04 05:16:00,93.515,93.515,93.495,93.505,413800000.0
2008-04-04 05:17:00,93.505,93.515,93.495,93.505,231200000.0
2008-04-04 05:18:00,93.505,93.505,93.49,93.49,393000000.0
2008-04-04 05:19:00,93.49,93.495,93.49,93.49,357500000.0
2008-04-04 05:20:00,93.49,93.505,93.49,93.505,174300000.0
2008-04-04 05:21:00,93.505,93.515,93.5,93.515,580800000.0
2008-04-04 05:22:00,93.515,93.525,93.505,93.52,210600000.0
2008-04-04 05:23:00,93.525,93.525,93.505,93.51,571100000.0
2008-04-04 05:24:00,93.51,93.515,93.51,93.515,479100000.0
2008-04-04 05:25:00,93.515,93.52,93.48,93.48,277200000.0
2008-04-04 05:26:00,93.475,93.51,93.465,93.5,79000000.0
2008-04-04 05:27:00,93.5,93.505,93.49,93.505,74600000.0
2008-04-04 05:28:00,93.505,93.505,93.495,93.495,95000000.0
2008-04-04 05:29:00,93.495,93.495,93.49,93.495,100900000.0
2008-04-04 05:30:00,93.495,93.495,93.475,93.49,71100000.0
2008-04-04 05:31:00,93.49,93.49,93.425,93.475,75100000.0
2008-04-04 05:32:00,93.475,93.475,93.4,93.435,83400000.0
2008-04-04 05:33:00,93.435,93.465,93.415,93.435,100700000.0
2008-04-04 05:34:00,93.435,93.445,93.42,93.44,84700000.0
2008-04-04 05:35:00,93.44,93.47,93.44,93.445,132400000.0
2008-04-04 05:36:00,93.445,93.485,93.445,93.475,233800000.0
2008-04-04 05:37:00,93.475,93.495,93.47,93.485,94800000.0
2008-04-04 05:38:00,93.48,93.5,93.475,93.495,98500000.0
2008-04-04 05:39:00,93.495,93.57,93.495,93.57,97100000.0
2008-04-04 05:40:00,93.57,93.595,93.57,93.58,69500000.0
2008-04-04 05:41:00,93.58,93.62,93.58,93.62,123100000.0
2008-04-04 05:42:00,93.62,93.645,93.6,93.645,142400000.0
2008-04-04 05:43:00,93.645,93.66,93.63,93.66,174900000.0
2008-04-04 05:44:00,93.66,93.66,93.645,93.65,170200000.0
2008-04-04 05:45:00,93.65,93.67,93.64,93.655,487900000.0
2008-04-04 05:46:00,93.655,93.66,93.64,93.645,351000000.0
2008-04-04 05:47:00,93.645,93.65,93.635,93.64,197100000.0
2008-04-04 05:48:00,93.64,93.665,93.635,93.655,276600000.0
2008-04-04 05:49:00,93.655,93.675,93.65,93.655,354100000.0
2008-04-04 05:50:00,93.655,93.67,93.655,93.665,123000000.0
2008-04-04 05:51:00,93.67,93.67,93.63,93.64,99800000.0
2008-04-04 05:52:00,93.64,93.65,93.63,93.635,261900000.0
2008-04-04 05:53:00,93.635,93.635,93.6,93.61,198400000.0
2008-04-04 05:54:00,93.61,93.61,93.605,93.61,313600000.0
2008-04-04 05:55:00,93.61,93.63,93.61,93.61,70300000.0
2008-04-04 05:56:00,93.61,93.61,93.605,93.605,86100000.0
2008-04-04 05:57:00,93.605,93.62,93.605,93.62,229100000.0
2008-04-04 05:58:00,93.62,93.62,93.6,93.6,394900000.0
2008-04-04 05:59:00,93.585,93.6,93.58,93.595,131100000.0
2008-04-04 06:00:00,93.595,93.61,93.58,93.61,185400000.0
2008-04-04 06:01:00,93.615,93.615,93.58,93.59,90500000.0
2008-04-04 06:02:00,93.59,93.59,93.58,93.58,370200000.0
2008-04-04 06:03:00,93.58,93.58,93.57,93.57,162500000.0
2008-04-04 06:04:00,93.57,93.575,93.535,93.535,194200000.0
2008-04-04 06:05:00,93.535,93.535,93.505,93.52,156400000.0
2008-04-04 06:06:00,93.52,93.54,93.505,93.505,79400000.0
2008-04-04 06:07:00,93.505,93.51,93.48,93.49,114900000.0
2008-04-04 06:08:00,93.49,93.49,93.47,93.48,187800000.0
2008-04-04 06:09:00,93.48,93.5,93.48,93.485,127600000.0
2008-04-04 06:10:00,93.485,93.5,93.48,93.5,153000000.0
2008-04-04 06:11:00,93.5,93.5,93.48,93.49,131000000.0
2008-04-04 06:12:00,93.49,93.5,93.485,93.495,169300000.0
2008-04-04 06:13:00,93.495,93.51,93.495,93.51,141700000.0
2008-04-04 06:14:00,93.51,93.53,93.49,93.5,107800000.0
2008-04-04 06:15:00,93.5,93.52,93.5,93.52,117200000.0
2008-04-04 06:16:00,93.52,93.53,93.51,93.52,120600000.0
2008-04-04 06:17:00,93.52,93.535,93.52,93.525,85500000.0
2008-04-04 06:18:00,93.525,93.53,93.52,93.53,67200000.0
2008-04-04 06:19:00,93.53,93.54,93.52,93.52,60100000.0
2008-04-04 06:20:00,93.52,93.53,93.51,93.51,54200000.0
2008-04-04 06:21:00,93.51,93.53,93.51,93.53,51100000.0
2008-04-04 06:22:00,93.53,93.535,93.53,93.53,59500000.0
2008-04-04 06:23:00,93.53,93.535,93.53,93.53,46100000.0
2008-04-04 06:24:00,93.53,93.54,93.53,93.53,50200000.0
2008-04-04 06:25:00,93.53,93.54,93.53,93.53,55300000.0
2008-04-04 06:26:00,93.53,93.54,93.51,93.52,81900000.0
2008-04-04 06:27:00,93.52,93.52,93.46,93.47,79100000.0
2008-04-04 06:28:00,93.47,93.505,93.46,93.5,171200000.0
2008-04-04 06:29:00,93.5,93.515,93.495,93.505,417100000.0
2008-04-04 06:30:00,93.505,93.515,93.5,93.515,231100000.0
2008-04-04 06:31:00,93.515,93.515,93.495,93.505,103300000.0
2008-04-04 06:32:00,93.505,93.505,93.475,93.48,168700000.0
2008-04-04 06:33:00,93.48,93.48,93.47,93.475,126800000.0
2008-04-04 06:34:00,93.475,93.475,93.465,93.47,219100000.0
2008-04-04 06:35:00,93.47,93.5,93.47,93.48,45500000.0
2008-04-04 06:36:00,93.48,93.505,93.48,93.49,94500000.0
2008-04-04 06:37:00,93.49,93.505,93.49,93.5,231400000.0
2008-04-04 06:38:00,93.5,93.54,93.5,93.52,227500000.0
2008-04-04 06:39:00,93.52,93.545,93.52,93.53,271700000.0
2008-04-04 06:40:00,93.53,93.545,93.52,93.54,156200000.0
2008-04-04 06:41:00,93.54,93.555,93.535,93.55,208400000.0
2008-04-04 06:42:00,93.55,93.56,93.54,93.55,162600000.0
2008-04-04 06:43:00,93.55,93.56,93.54,93.55,316700000.0
2008-04-04 06:44:00,93.55,93.565,93.54,93.565,453800000.0
2008-04-04 06:45:00,93.565,93.575,93.555,93.565,366700000.0
2008-04-04 06:46:00,93.565,93.565,93.545,93.545,217900000.0
2008-04-04 06:47:00,93.545,93.57,93.545,93.57,647400000.0
2008-04-04 06:48:00,93.57,93.57,93.555,93.57,382000000.0
2008-04-04 06:49:00,93.57,93.57,93.57,93.57,64900000.0
2008-04-04 06:50:00,93.57,93.57,93.57,93.57,44800000.0
2008-04-04 06:51:00,93.57,93.57,93.56,93.565,384800000.0
2008-04-04 06:52:00,93.565,93.565,93.565,93.565,590000000.0
2008-04-04 06:53:00,93.565,93.565,93.56,93.56,490100000.0
2008-04-04 06:54:00,93.56,93.57,93.56,93.57,163400000.0
2008-04-04 06:55:00,93.57,93.575,93.525,93.53,309700000.0
2008-04-04 06:56:00,93.53,93.535,93.53,93.535,179200000.0
2008-04-04 06:57:00,93.535,93.54,93.535,93.54,189000000.0
2008-04-04 06:58:00,93.54,93.565,93.535,93.535,265800000.0
2008-04-04 06:59:00,93.535,93.55,93.53,93.55,61400000.0
2008-04-04 07:00:00,93.55,93.55,93.54,93.545,132200000.0
2008-04-04 07:01:00,93.545,93.545,93.535,93.54,188600000.0
2008-04-04 07:02:00,93.54,93.54,93.51,93.51,126900000.0
2008-04-04 07:03:00,93.51,93.52,93.5,93.51,51000000.0
2008-04-04 07:04:00,93.51,93.51,93.47,93.47,44800000.0
2008-04-04 07:05:00,93.47,93.49,93.46,93.46,81200000.0
2008-04-04 07:06:00,93.455,93.5,93.455,93.48,84500000.0
2008-04-04 07:07:00,93.48,93.48,93.47,93.47,125800000.0
2008-04-04 07:08:00,93.47,93.49,93.465,93.48,121300000.0
2008-04-04 07:09:00,93.48,93.48,93.46,93.465,148800000.0
2008-04-04 07:10:00,93.465,93.49,93.465,93.49,192000000.0
2008-04-04 07:11:00,93.49,93.52,93.48,93.52,194100000.0
2008-04-04 07:12:00,93.52,93.52,93.51,93.52,161800000.0
2008-04-04 07:13:00,93.52,93.52,93.51,93.51,169600000.0
2008-04-04 07:14:00,93.51,93.53,93.51,93.53,165400000.0
2008-04-04 07:15:00,93.53,93.53,93.51,93.515,218600000.0
2008-04-04 07:16:00,93.515,93.52,93.505,93.51,162600000.0
2008-04-04 07:17:00,93.515,93.515,93.495,93.505,259400000.0
2008-04-04 07:18:00,93.505,93.525,93.505,93.51,149800000.0
2008-04-04 07:19:00,93.51,93.535,93.51,93.525,461800000.0
2008-04-04 07:20:00,93.525,93.525,93.505,93.505,523100000.0
2008-04-04 07:21:00,93.505,93.505,93.455,93.475,289600000.0
2008-04-04 07:22:00,93.475,93.485,93.455,93.455,368100000.0
2008-04-04 07:23:00,93.455,93.48,93.455,93.48,175300000.0
2008-04-04 07:24:00,93.48,93.5,93.47,93.49,260600000.0
2008-04-04 07:25:00,93.49,93.505,93.49,93.495,96300000.0
2008-04-04 07:26:00,93.495,93.495,93.495,93.495,142200000.0
2008-04-04 07:27:00,93.495,93.505,93.485,93.485,162700000.0
2008-04-04 07:28:00,93.485,93.505,93.485,93.5,160000000.0
2008-04-04 07:29:00,93.5,93.515,93.5,93.515,114300000.0
2008-04-04 07:30:00,93.515,93.53,93.515,93.53,214800000.0
2008-04-04 07:31:00,93.53,93.535,93.53,93.53,153500000.0
2008-04-04 07:32:00,93.53,93.54,93.53,93.535,210300000.0
2008-04-04 07:33:00,93.535,93.55,93.53,93.535,187500000.0
2008-04-04 07:34:00,93.535,93.535,93.525,93.53,172700000.0
2008-04-04 07:35:00,93.53,93.53,93.505,93.515,237300000.0
2008-04-04 07:36:00,93.515,93.525,93.51,93.515,356400000.0
2008-04-04 07:37:00,93.515,93.575,93.515,93.55,96000000.0
2008-04-04 07:38:00,93.55,93.56,93.53,93.55,67800000.0
2008-04-04 07:39:00,93.55,93.565,93.545,93.55,203400000.0
2008-04-04 07:40:00,93.55,93.56,93.545,93.56,92700000.0
2008-04-04 07:41:00,93.56,93.575,93.56,93.57,245300000.0
2008-04-04 07:42:00,93.57,93.575,93.57,93.57,96800000.0
2008-04-04 07:43:00,93.57,93.575,93.57,93.575,161600000.0
2008-04-04 07:44:00,93.575,93.575,93.55,93.555,325000000.0
2008-04-04 07:45:00,93.555,93.58,93.555,93.565,149700000.0
2008-04-04 07:46:00,93.565,93.575,93.56,93.565,205500000.0
2008-04-04 07:47:00,93.565,93.575,93.555,93.56,346100000.0
2008-04-04 07:48:00,93.555,93.56,93.53,93.535,137800000.0
2008-04-04 07:49:00,93.535,93.545,93.52,93.53,82400000.0
2008-04-04 07:50:00,93.53,93.55,93.53,93.55,52700000.0
2008-04-04 07:51:00,93.55,93.55,93.53,93.53,66000000.0
2008-04-04 07:52:00,93.53,93.55,93.53,93.55,146700000.0
2008-04-04 07:53:00,93.55,93.55,93.54,93.54,122900000.0
2008-04-04 07:54:00,93.54,93.55,93.53,93.535,50800000.0
2008-04-04 07:55:00,93.535,93.545,93.51,93.525,170900000.0
2008-04-04 07:56:00,93.525,93.57,93.52,93.57,136300000.0
2008-04-04 07:57:00,93.57,93.57,93.53,93.54,110200000.0
2008-04-04 07:58:00,93.54,93.585,93.54,93.555,78700000.0
2008-04-04 07:59:00,93.56,93.56,93.515,93.53,85400000.0
2008-04-04 08:00:00,93.53,93.57,93.505,93.525,98500000.0
2008-04-04 08:01:00,93.525,93.58,93.525,93.58,80600000.0
2008-04-04 08:02:00,93.58,93.58,93.54,93.54,98900000.0
2008-04-04 08:03:00,93.54,93.55,93.51,93.525,62500000.0
2008-04-04 08:04:00,93.525,93.55,93.525,93.53,73100000.0
2008-04-04 08:05:00,93.53,93.545,93.525,93.525,85200000.0
2008-04-04 08:06:00,93.525,93.545,93.52,93.52,144900000.0
2008-04-04 08:07:00,93.52,93.53,93.51,93.53,109300000.0
2008-04-04 08:08:00,93.53,93.53,93.515,93.52,171000000.0
2008-04-04 08:09:00,93.52,93.535,93.52,93.535,165600000.0
2008-04-04 08:10:00,93.535,93.555,93.51,93.555,214700000.0
2008-04-04 08:11:00,93.555,93.565,93.52,93.535,137400000.0
2008-04-04 08:12:00,93.54,93.555,93.525,93.55,91300000.0
2008-04-04 08:13:00,93.55,93.62,93.55,93.595,85700000.0
2008-04-04 08:14:00,93.595,93.615,93.54,93.545,103000000.0
2008-04-04 08:15:00,93.545,93.555,93.52,93.53,79700000.0
2008-04-04 08:16:00,93.53,93.55,93.525,93.55,190400000.0
2008-04-04 08:17:00,93.55,93.56,93.54,93.55,79100000.0
2008-04-04 08:18:00,93.55,93.585,93.545,93.58,60300000.0
2008-04-04 08:19:00,93.58,93.585,93.53,93.55,50700000.0
2008-04-04 08:20:00,93.55,93.565,93.53,93.545,48000000.0
2008-04-04 08:21:00,93.545,93.56,93.54,93.545,43800000.0
2008-04-04 08:22:00,93.545,93.565,93.53,93.535,52700000.0
2008-04-04 08:23:00,93.535,93.555,93.535,93.545,56400000.0
2008-04-04 08:24:00,93.545,93.545,93.52,93.525,60400000.0
2008-04-04 08:25:00,93.525,93.53,93.525,93.53,63800000.0
2008-04-04 08:26:00,93.53,93.53,93.52,93.53,74600000.0
2008-04-04 08:27:00,93.53,93.585,93.53,93.585,44200000.0
2008-04-04 08:28:00,93.585,93.585,93.575,93.58,64600000.0
2008-04-04 08:29:00,93.58,93.59,93.57,93.58,52800000.0
2008-04-04 08:30:00,93.58,93.58,93.56,93.56,71800000.0
2008-04-04 08:31:00,93.56,93.59,93.525,93.575,62800000.0
2008-04-04 08:32:00,93.575,93.63,93.555,93.63,69100000.0
2008-04-04 08:33:00,93.63,93.66,93.61,93.61,51700000.0
2008-04-04 08:34:00,93.59,93.6,93.57,93.59,65600000.0
2008-04-04 08:35:00,93.59,93.62,93.59,93.62,69600000.0
2008-04-04 08:36:00,93.61,93.63,93.59,93.61,52000000.0
2008-04-04 08:37:00,93.61,93.63,93.585,93.59,48100000.0
2008-04-04 08:38:00,93.59,93.61,93.585,93.605,50700000.0
2008-04-04 08:39:00,93.605,93.615,93.585,93.585,195300000.0
2008-04-04 08:40:00,93.585,93.6,93.57,93.57,103000000.0
2008-04-04 08:41:00,93.565,93.57,93.505,93.51,127400000.0
2008-04-04 08:42:00,93.51,93.56,93.49,93.55,71100000.0
2008-04-04 08:43:00,93.55,93.57,93.55,93.56,47000000.0
2008-04-04 08:44:00,93.56,93.56,93.525,93.54,100000000.0
2008-04-04 08:45:00,93.54,93.54,93.5,93.5,59600000.0
2008-04-04 08:46:00,93.5,93.52,93.5,93.51,52000000.0
2008-04-04 08:47:00,93.51,93.51,93.49,93.49,72600000.0
2008-04-04 08:48:00,93.49,93.5,93.465,93.47,96900000.0
2008-04-04 08:49:00,93.47,93.525,93.47,93.485,63000000.0
2008-04-04 08:50:00,93.485,93.49,93.46,93.485,68800000.0
2008-04-04 08:51:00,93.485,93.505,93.485,93.505,46200000.0
2008-04-04 08:52:00,93.505,93.53,93.495,93.52,47800000.0
2008-04-04 08:53:00,93.52,93.53,93.51,93.51,67300000.0
2008-04-04 08:54:00,93.51,93.53,93.51,93.52,73400000.0
2008-04-04 08:55:00,93.52,93.53,93.52,93.53,53000000.0
2008-04-04 08:56:00,93.53,93.53,93.5,93.5,65200000.0
2008-04-04 08:57:00,93.5,93.51,93.49,93.49,44000000.0
2008-04-04 08:58:00,93.49,93.49,93.475,93.475,41600000.0
2008-04-04 08:59:00,93.475,93.5,93.47,93.5,54000000.0
2008-04-04 09:00:00,93.5,93.5,93.46,93.5,108300000.0
2008-04-04 09:01:00,93.5,93.53,93.485,93.52,87800000.0
2008-04-04 09:02:00,93.52,93.545,93.515,93.535,74600000.0
2008-04-04 09:03:00,93.54,93.57,93.535,93.57,66400000.0
2008-04-04 09:04:00,93.57,93.585,93.57,93.57,59800000.0
2008-04-04 09:05:00,93.57,93.575,93.56,93.56,63000000.0
2008-04-04 09:06:00,93.56,93.56,93.53,93.55,60600000.0
2008-04-04 09:07:00,93.55,93.6,93.55,93.6,65400000.0
2008-04-04 09:08:00,93.6,93.61,93.585,93.59,86100000.0
2008-04-04 09:09:00,93.59,93.6,93.58,93.58,43800000.0
2008-04-04 09:10:00,93.58,93.58,93.58,93.58,58400000.0
2008-04-04 09:11:00,93.58,93.58,93.57,93.57,101400000.0
2008-04-04 09:12:00,93.57,93.6,93.56,93.58,71900000.0
2008-04-04 09:13:00,93.58,93.58,93.56,93.57,58000000.0
2008-04-04 09:14:00,93.57,93.57,93.56,93.56,54700000.0
2008-04-04 09:15:00,93.56,93.57,93.5,93.53,53200000.0
2008-04-04 09:16:00,93.53,93.53,93.52,93.52,47200000.0
2008-04-04 09:17:00,93.52,93.54,93.52,93.54,91300000.0
2008-04-04 09:18:00,93.54,93.575,93.52,93.57,85700000.0
2008-04-04 09:19:00,93.57,93.575,93.555,93.565,61700000.0
2008-04-04 09:20:00,93.565,93.575,93.53,93.56,122600000.0
2008-04-04 09:21:00,93.56,93.56,93.54,93.55,65700000.0
2008-04-04 09:22:00,93.55,93.56,93.5,93.52,52400000.0
2008-04-04 09:23:00,93.52,93.535,93.48,93.5,51100000.0
2008-04-04 09:24:00,93.5,93.53,93.49,93.53,53000000.0
2008-04-04 09:25:00,93.53,93.535,93.5,93.505,68800000.0
2008-04-04 09:26:00,93.51,93.525,93.465,93.495,60000000.0
2008-04-04 09:27:00,93.495,93.515,93.485,93.51,51100000.0
2008-04-04 09:28:00,93.51,93.52,93.475,93.5,51800000.0
2008-04-04 09:29:00,93.505,93.505,93.47,93.495,61800000.0
2008-04-04 09:30:00,93.495,93.525,93.46,93.52,64800000.0
2008-04-04 09:31:00,93.52,93.53,93.475,93.48,71200000.0
2008-04-04 09:32:00,93.48,93.52,93.48,93.51,62600000.0
2008-04-04 09:33:00,93.51,93.56,93.51,93.55,60200000.0
2008-04-04 09:34:00,93.55,93.565,93.54,93.56,63300000.0
2008-04-04 09:35:00,93.56,93.56,93.54,93.545,142800000.0
2008-04-04 09:36:00,93.545,93.575,93.545,93.56,88400000.0
2008-04-04 09:37:00,93.56,93.61,93.56,93.595,71700000.0
2008-04-04 09:38:00,93.595,93.61,93.58,93.58,53700000.0
2008-04-04 09:39:00,93.58,93.61,93.54,93.54,71300000.0
2008-04-04 09:40:00,93.54,93.57,93.515,93.57,125000000.0
2008-04-04 09:41:00,93.58,93.59,93.565,93.565,83300000.0
2008-04-04 09:42:00,93.565,93.6,93.55,93.595,67500000.0
2008-04-04 09:43:00,93.595,93.615,93.56,93.58,73400000.0
2008-04-04 09:44:00,93.58,93.59,93.53,93.54,79300000.0
2008-04-04 09:45:00,93.54,93.54,93.465,93.475,91500000.0
2008-04-04 09:46:00,93.475,93.52,93.475,93.52,51200000.0
2008-04-04 09:47:00,93.52,93.53,93.48,93.49,68300000.0
2008-04-04 09:48:00,93.49,93.565,93.49,93.56,72500000.0
2008-04-04 09:49:00,93.56,93.59,93.525,93.555,70100000.0
2008-04-04 09:50:00,93.555,93.57,93.53,93.56,51600000.0
2008-04-04 09:51:00,93.56,93.58,93.55,93.57,43600000.0
2008-04-04 09:52:00,93.57,93.58,93.55,93.56,116200000.0
2008-04-04 09:53:00,93.56,93.56,93.53,93.54,54000000.0
2008-04-04 09:54:00,93.54,93.585,93.52,93.57,82100000.0
2008-04-04 09:55:00,93.57,93.58,93.54,93.54,69000000.0
2008-04-04 09:56:00,93.54,93.565,93.53,93.56,56500000.0
2008-04-04 09:57:00,93.56,93.57,93.535,93.56,75700000.0
2008-04-04 09:58:00,93.565,93.62,93.56,93.595,83100000.0
2008-04-04 09:59:00,93.595,93.605,93.575,93.575,55800000.0
2008-04-04 10:00:00,93.57,93.67,93.57,93.66,60900000.0
2008-04-04 10:01:00,93.665,93.7,93.655,93.69,67700000.0
2008-04-04 10:02:00,93.685,93.69,93.65,93.67,59700000.0
2008-04-04 10:03:00,93.675,93.69,93.67,93.69,72900000.0
2008-04-04 10:04:00,93.69,93.705,93.625,93.635,98800000.0
2008-04-04 10:05:00,93.635,93.675,93.635,93.675,115500000.0
2008-04-04 10:06:00,93.665,93.67,93.645,93.65,69700000.0
2008-04-04 10:07:00,93.65,93.77,93.65,93.76,88800000.0
2008-04-04 10:08:00,93.76,93.77,93.75,93.76,55900000.0
2008-04-04 10:09:00,93.76,93.76,93.665,93.68,58800000.0
2008-04-04 10:10:00,93.68,93.68,93.66,93.67,109800000.0
2008-04-04 10:11:00,93.67,93.72,93.67,93.72,81600000.0
2008-04-04 10:12:00,93.72,93.77,93.72,93.75,81900000.0
2008-04-04 10:13:00,93.75,93.76,93.735,93.74,62000000.0
2008-04-04 10:14:00,93.74,93.75,93.73,93.74,106300000.0
2008-04-04 10:15:00,93.74,93.76,93.74,93.755,113300000.0
2008-04-04 10:16:00,93.755,93.79,93.75,93.78,100500000.0
2008-04-04 10:17:00,93.78,93.78,93.755,93.76,48100000.0
2008-04-04 10:18:00,93.76,93.76,93.74,93.74,48300000.0
2008-04-04 10:19:00,93.74,93.75,93.705,93.73,94900000.0
2008-04-04 10:20:00,93.73,93.8,93.725,93.8,188800000.0
2008-04-04 10:21:00,93.8,93.83,93.77,93.78,81300000.0
2008-04-04 10:22:00,93.79,93.83,93.78,93.83,63300000.0
2008-04-04 10:23:00,93.83,93.85,93.815,93.84,45100000.0
2008-04-04 10:24:00,93.84,93.88,93.81,93.82,55500000.0
2008-04-04 10:25:00,93.82,93.83,93.81,93.81,86000000.0
2008-04-04 10:26:00,93.81,93.81,93.77,93.79,47400000.0
2008-04-04 10:27:00,93.79,93.82,93.79,93.81,73900000.0
2008-04-04 10:28:00,93.81,93.83,93.8,93.82,123500000.0
2008-04-04 10:29:00,93.82,93.82,93.79,93.8,53700000.0
2008-04-04 10:30:00,93.8,93.8,93.745,93.75,67300000.0
2008-04-04 10:31:00,93.76,93.78,93.76,93.77,58100000.0
2008-04-04 10:32:00,93.77,93.82,93.77,93.805,113400000.0
2008-04-04 10:33:00,93.805,93.805,93.78,93.795,123900000.0
2008-04-04 10:34:00,93.795,93.835,93.795,93.815,65800000.0
2008-04-04 10:35:00,93.815,93.845,93.81,93.82,57000000.0
2008-04-04 10:36:00,93.82,93.82,93.76,93.79,77600000.0
2008-04-04 10:37:00,93.79,93.825,93.79,93.81,60900000.0
2008-04-04 10:38:00,93.81,93.81,93.81,93.81,56200000.0
2008-04-04 10:39:00,93.81,93.83,93.81,93.815,80900000.0
2008-04-04 10:40:00,93.815,93.84,93.81,93.84,50400000.0
2008-04-04 10:41:00,93.84,93.84,93.82,93.83,56000000.0
2008-04-04 10:42:00,93.83,93.83,93.805,93.805,67900000.0
2008-04-04 10:43:00,93.805,93.84,93.805,93.825,60700000.0
2008-04-04 10:44:00,93.825,93.825,93.8,93.8,52600000.0
2008-04-04 10:45:00,93.805,93.82,93.795,93.82,63400000.0
2008-04-04 10:46:00,93.82,93.82,93.8,93.8,71100000.0
2008-04-04 10:47:00,93.8,93.83,93.8,93.82,110100000.0
2008-04-04 10:48:00,93.82,93.84,93.805,93.825,57200000.0
2008-04-04 10:49:00,93.825,93.825,93.8,93.82,87600000.0
2008-04-04 10:50:00,93.82,93.84,93.82,93.82,68200000.0
2008-04-04 10:51:00,93.82,93.84,93.8,93.81,79300000.0
2008-04-04 10:52:00,93.81,93.82,93.76,93.76,58200000.0
2008-04-04 10:53:00,93.77,93.795,93.77,93.79,73800000.0
2008-04-04 10:54:00,93.79,93.825,93.79,93.825,55400000.0
2008-04-04 10:55:00,93.825,93.89,93.82,93.87,64800000.0
2008-04-04 10:56:00,93.87,93.87,93.855,93.855,93800000.0
2008-04-04 10:57:00,93.855,93.865,93.85,93.85,116900000.0
2008-04-04 10:58:00,93.85,93.87,93.85,93.86,129100000.0
2008-04-04 10:59:00,93.86,93.87,93.82,93.83,27600000.0
2008-04-04 11:00:00,93.83,93.83,93.79,93.81,43200000.0
2008-04-04 11:01:00,93.81,93.81,93.76,93.77,58900000.0
2008-04-04 11:02:00,93.77,93.79,93.76,93.79,48400000.0
2008-04-04 11:03:00,93.79,93.805,93.78,93.8,49600000.0
2008-04-04 11:04:00,93.8,93.81,93.79,93.805,50700000.0
2008-04-04 11:05:00,93.805,93.82,93.8,93.8,53900000.0
2008-04-04 11:06:00,93.8,93.815,93.78,93.81,57300000.0
2008-04-04 11:07:00,93.81,93.815,93.81,93.815,52400000.0
2008-04-04 11:08:00,93.815,93.82,93.81,93.82,34700000.0
2008-04-04 11:09:00,93.82,93.84,93.82,93.83,49000000.0
2008-04-04 11:10:00,93.83,93.84,93.815,93.83,129100000.0
2008-04-04 11:11:00,93.83,93.84,93.82,93.84,30000000.0
2008-04-04 11:12:00,93.84,93.84,93.84,93.84,22100000.0
2008-04-04 11:13:00,93.84,93.88,93.84,93.865,68900000.0
2008-04-04 11:14:00,93.87,93.9,93.87,93.88,44500000.0
2008-04-04 11:15:00,93.88,93.88,93.83,93.845,58000000.0
2008-04-04 11:16:00,93.845,93.87,93.835,93.835,58500000.0
2008-04-04 11:17:00,93.835,93.86,93.835,93.84,86000000.0
2008-04-04 11:18:00,93.84,93.85,93.84,93.85,48600000.0
2008-04-04 11:19:00,93.85,93.85,93.85,93.85,42800000.0
2008-04-04 11:20:00,93.85,93.85,93.84,93.84,29700000.0
2008-04-04 11:21:00,93.84,93.87,93.84,93.85,57900000.0
2008-04-04 11:22:00,93.85,93.87,93.835,93.86,36200000.0
2008-04-04 11:23:00,93.86,93.88,93.86,93.86,22500000.0
2008-04-04 11:24:00,93.86,93.89,93.84,93.89,39100000.0
2008-04-04 11:25:00,93.89,93.92,93.89,93.92,37700000.0
2008-04-04 11:26:00,93.92,93.95,93.915,93.94,48800000.0
2008-04-04 11:27:00,93.94,93.945,93.905,93.91,62300000.0
2008-04-04 11:28:00,93.91,93.93,93.91,93.92,51200000.0
2008-04-04 11:29:00,93.92,93.925,93.91,93.91,47100000.0
2008-04-04 11:30:00,93.91,93.92,93.89,93.92,27200000.0
2008-04-04 11:31:00,93.92,93.92,93.89,93.9,26700000.0
2008-04-04 11:32:00,93.9,93.92,93.9,93.9,31400000.0
2008-04-04 11:33:00,93.9,93.92,93.9,93.91,34900000.0
2008-04-04 11:34:00,93.91,93.92,93.89,93.9,35000000.0
2008-04-04 11:35:00,93.9,93.94,93.9,93.93,42100000.0
2008-04-04 11:36:00,93.94,93.95,93.93,93.94,21600000.0
2008-04-04 11:37:00,93.94,93.94,93.92,93.94,25600000.0
2008-04-04 11:38:00,93.94,93.94,93.92,93.93,21600000.0
2008-04-04 11:39:00,93.93,93.94,93.92,93.94,67300000.0
2008-04-04 11:40:00,93.94,93.99,93.94,93.985,158600000.0
2008-04-04 11:41:00,93.99,94.0,93.97,93.975,92700000.0
2008-04-04 11:42:00,93.975,94.0,93.97,93.99,39900000.0
2008-04-04 11:43:00,93.99,94.0,93.965,93.975,98400000.0
2008-04-04 11:44:00,93.975,93.99,93.95,93.95,114200000.0
2008-04-04 11:45:00,93.95,93.95,93.95,93.95,25100000.0
2008-04-04 11:46:00,93.95,94.005,93.91,93.97,75200000.0
2008-04-04 11:47:00,93.975,93.98,93.93,93.94,59900000.0
2008-04-04 11:48:00,93.94,93.945,93.9,93.9,40200000.0
2008-04-04 11:49:00,93.9,93.9,93.85,93.875,53900000.0
2008-04-04 11:50:00,93.875,93.945,93.87,93.89,51400000.0
2008-04-04 11:51:00,93.89,93.91,93.88,93.9,37400000.0
2008-04-04 11:52:00,93.9,93.92,93.895,93.905,63000000.0
2008-04-04 11:53:00,93.905,93.92,93.9,93.915,230700000.0
2008-04-04 11:54:00,93.915,93.93,93.905,93.92,69200000.0
2008-04-04 11:55:00,93.92,93.94,93.9,93.91,56200000.0
2008-04-04 11:56:00,93.91,93.915,93.88,93.89,53300000.0
2008-04-04 11:57:00,93.89,93.925,93.87,93.92,75100000.0
2008-04-04 11:58:00,93.92,93.995,93.91,93.98,45000000.0
2008-04-04 11:59:00,93.98,94.04,93.98,94.0,77600000.0
2008-04-04 12:00:00,93.985,94.05,93.98,94.04,62600000.0
2008-04-04 12:01:00,94.04,94.05,94.02,94.04,130900000.0
2008-04-04 12:02:00,94.04,94.07,94.01,94.02,53100000.0
2008-04-04 12:03:00,94.02,94.02,93.955,93.98,50100000.0
2008-04-04 12:04:00,93.98,93.98,93.96,93.97,50400000.0
2008-04-04 12:05:00,93.97,93.97,93.95,93.95,42100000.0
2008-04-04 12:06:00,93.95,93.96,93.94,93.94,42200000.0
2008-04-04 12:07:00,93.94,93.94,93.92,93.93,57400000.0
2008-04-04 12:08:00,93.93,93.94,93.93,93.93,23200000.0
2008-04-04 12:09:00,93.93,93.97,93.93,93.95,49400000.0
2008-04-04 12:10:00,93.95,93.95,93.88,93.925,63400000.0
2008-04-04 12:11:00,93.925,93.97,93.91,93.96,41100000.0
2008-04-04 12:12:00,93.96,93.97,93.94,93.95,25000000.0
2008-04-04 12:13:00,93.96,93.96,93.895,93.9,38400000.0
2008-04-04 12:14:00,93.9,93.93,93.9,93.91,55400000.0
2008-04-04 12:15:00,93.91,93.925,93.91,93.92,19800000.0
2008-04-04 12:16:00,93.877,93.929,93.873,93.915,76300000.0
2008-04-04 12:17:00,93.925,93.929,93.882,93.897,74200000.0
2008-04-04 12:18:00,93.894,93.933,93.894,93.916,76300000.0
2008-04-04 12:19:00,93.905,93.931,93.877,93.898,72500000.0
2008-04-04 12:20:00,93.928,93.937,93.891,93.92,75600000.0
2008-04-04 12:21:00,93.92,93.933,93.882,93.92,84000000.0
2008-04-04 12:22:00,93.915,93.948,93.894,93.931,75200000.0
2008-04-04 12:23:00,93.934,93.934,93.886,93.926,72300000.0
2008-04-04 12:24:00,93.92,93.932,93.875,93.907,82800000.0
2008-04-04 12:25:00,93.92,93.92,93.92,93.92,3000000.0
2008-04-04 12:26:00,93.92,93.93,93.92,93.93,29700000.0
2008-04-04 12:27:00,93.93,93.93,93.88,93.92,26500000.0
2008-04-04 12:28:00,93.92,93.95,93.91,93.935,29100000.0
2008-04-04 12:29:00,93.935,93.94,93.92,93.93,43000000.0
2008-04-04 12:30:00,93.93,93.94,93.93,93.93,33200000.0
2008-04-04 12:31:00,93.93,93.93,93.9,93.905,45100000.0
2008-04-04 12:32:00,93.905,93.925,93.895,93.91,53100000.0
2008-04-04 12:33:00,93.91,93.92,93.895,93.9,37800000.0
2008-04-04 12:34:00,93.9,93.905,93.89,93.89,44800000.0
2008-04-04 12:35:00,93.89,93.9,93.88,93.89,62400000.0
2008-04-04 12:36:00,93.89,93.91,93.89,93.9,42500000.0
2008-04-04 12:37:00,93.9,93.94,93.89,93.93,53600000.0
2008-04-04 12:38:00,93.93,93.935,93.9,93.9,55600000.0
2008-04-04 12:39:00,93.9,93.93,93.9,93.93,39700000.0
2008-04-04 12:40:00,93.93,93.935,93.9,93.91,40000000.0
2008-04-04 12:41:00,93.91,93.91,93.91,93.91,130500000.0
2008-04-04 12:42:00,93.91,93.915,93.91,93.91,103500000.0
2008-04-04 12:43:00,93.91,93.93,93.91,93.92,76200000.0
2008-04-04 12:44:00,93.92,93.92,93.88,93.89,76000000.0
2008-04-04 12:45:00,93.89,93.91,93.89,93.9,60900000.0
2008-04-04 12:46:00,93.9,93.9,93.89,93.89,30800000.0
2008-04-04 12:47:00,93.89,93.89,93.89,93.89,32000000.0
2008-04-04 12:48:00,93.89,93.89,93.88,93.885,40100000.0
2008-04-04 12:49:00,93.885,93.9,93.87,93.87,31600000.0
2008-04-04 12:50:00,93.87,93.9,93.87,93.9,35000000.0
2008-04-04 12:51:00,93.9,93.91,93.895,93.9,84700000.0
2008-04-04 12:52:00,93.9,93.905,93.9,93.9,26800000.0
2008-04-04 12:53:00,93.9,93.9,93.88,93.895,31100000.0
2008-04-04 12:54:00,93.895,93.9,93.89,93.89,40700000.0
2008-04-04 12:55:00,93.89,93.895,93.875,93.88,36500000.0
2008-04-04 12:56:00,93.88,93.88,93.87,93.875,47700000.0
2008-04-04 12:57:00,93.87,93.885,93.87,93.87,169600000.0
2008-04-04 12:58:00,93.87,93.89,93.865,93.885,96200000.0
2008-04-04 12:59:00,93.885,93.885,93.86,93.86,106000000.0
2008-04-04 13:00:00,93.86,93.87,93.825,93.85,50700000.0
2008-04-04 13:01:00,93.85,93.86,93.83,93.85,46400000.0
2008-04-04 13:02:00,93.85,93.88,93.84,93.85,80200000.0
2008-04-04 13:03:00,93.85,93.85,93.83,93.835,69300000.0
2008-04-04 13:04:00,93.835,93.85,93.83,93.85,48500000.0
2008-04-04 13:05:00,93.85,93.865,93.835,93.86,50300000.0
2008-04-04 13:06:00,93.86,93.86,93.84,93.84,63300000.0
2008-04-04 13:07:00,93.84,93.865,93.83,93.83,69100000.0
2008-04-04 13:08:00,93.83,93.84,93.82,93.82,47400000.0
2008-04-04 13:09:00,93.82,93.84,93.82,93.83,32000000.0
2008-04-04 13:10:00,93.83,93.845,93.82,93.83,44200000.0
2008-04-04 13:11:00,93.83,93.83,93.815,93.815,55600000.0
2008-04-04 13:12:00,93.815,93.815,93.795,93.81,44200000.0
2008-04-04 13:13:00,93.81,93.83,93.8,93.81,64400000.0
2008-04-04 13:14:00,93.81,93.84,93.81,93.83,158700000.0
2008-04-04 13:15:00,93.83,93.84,93.81,93.83,40800000.0
2008-04-04 13:16:00,93.83,93.84,93.81,93.825,46800000.0
2008-04-04 13:17:00,93.825,93.825,93.805,93.81,52300000.0
2008-04-04 13:18:00,93.81,93.83,93.8,93.805,52700000.0
2008-04-04 13:19:00,93.805,93.81,93.79,93.8,60100000.0
2008-04-04 13:20:00,93.8,93.81,93.79,93.805,45200000.0
2008-04-04 13:21:00,93.805,93.815,93.805,93.815,30300000.0
2008-04-04 13:22:00,93.815,93.85,93.81,93.84,41300000.0
2008-04-04 13:23:00,93.84,93.84,93.81,93.81,53500000.0
2008-04-04 13:24:00,93.81,93.81,93.79,93.79,52300000.0
2008-04-04 13:25:00,93.79,93.82,93.78,93.82,59600000.0
2008-04-04 13:26:00,93.82,93.83,93.805,93.81,44900000.0
2008-04-04 13:27:00,93.81,93.835,93.81,93.83,47400000.0
2008-04-04 13:28:00,93.83,93.83,93.815,93.825,49600000.0
2008-04-04 13:29:00,93.82,93.825,93.81,93.825,46700000.0
2008-04-04 13:30:00,93.825,93.83,93.825,93.83,44000000.0
2008-04-04 13:31:00,93.83,93.84,93.82,93.82,52800000.0
2008-04-04 13:32:00,93.82,93.85,93.82,93.85,80600000.0
2008-04-04 13:33:00,93.85,93.87,93.84,93.87,45600000.0
2008-04-04 13:34:00,93.87,93.89,93.87,93.87,27900000.0
2008-04-04 13:35:00,93.87,93.88,93.86,93.87,30100000.0
2008-04-04 13:36:00,93.87,93.88,93.85,93.855,124000000.0
2008-04-04 13:37:00,93.855,93.88,93.82,93.86,76900000.0
2008-04-04 13:38:00,93.86,93.875,93.855,93.875,112800000.0
2008-04-04 13:39:00,93.875,93.89,93.83,93.865,67700000.0
2008-04-04 13:40:00,93.865,93.87,93.82,93.83,54500000.0
2008-04-04 13:41:00,93.84,93.845,93.8,93.815,55300000.0
2008-04-04 13:42:00,93.815,93.835,93.81,93.83,52200000.0
2008-04-04 13:43:00,93.83,93.83,93.82,93.82,41200000.0
2008-04-04 13:44:00,93.82,93.82,93.79,93.81,37200000.0
2008-04-04 13:45:00,93.81,93.84,93.805,93.83,41300000.0
2008-04-04 13:46:00,93.835,93.855,93.82,93.85,61000000.0
2008-04-04 13:47:00,93.85,93.9,93.825,93.87,74200000.0
2008-04-04 13:48:00,93.88,93.905,93.865,93.9,91100000.0
2008-04-04 13:49:00,93.9,93.93,93.885,93.91,112900000.0
2008-04-04 13:50:00,93.91,93.96,93.905,93.92,50300000.0
2008-04-04 13:51:00,93.935,93.95,93.93,93.945,60900000.0
2008-04-04 13:52:00,93.95,94.005,93.95,93.955,48300000.0
2008-04-04 13:53:00,93.955,93.955,93.915,93.925,40500000.0
2008-04-04 13:54:00,93.925,93.94,93.905,93.935,60500000.0
2008-04-04 13:55:00,93.935,93.94,93.91,93.91,36500000.0
2008-04-04 13:56:00,93.91,93.91,93.9,93.9,37000000.0
2008-04-04 13:57:00,93.9,93.95,93.9,93.94,57600000.0
2008-04-04 13:58:00,93.94,93.955,93.93,93.95,69100000.0
2008-04-04 13:59:00,93.95,93.95,93.88,93.88,21800000.0
2008-04-04 14:00:00,93.84,93.9,93.84,93.9,55900000.0
2008-04-04 14:01:00,93.9,93.925,93.89,93.9,48300000.0
2008-04-04 14:02:00,93.9,93.92,93.89,93.9,57200000.0
2008-04-04 14:03:00,93.91,93.91,93.86,93.86,48900000.0
2008-04-04 14:04:00,93.86,93.895,93.86,93.89,53500000.0
2008-04-04 14:05:00,93.89,93.91,93.87,93.89,38700000.0
2008-04-04 14:06:00,93.89,93.895,93.85,93.85,44300000.0
2008-04-04 14:07:00,93.85,93.85,93.81,93.83,36000000.0
2008-04-04 14:08:00,93.83,93.87,93.795,93.87,46200000.0
2008-04-04 14:09:00,93.87,93.945,93.87,93.94,49200000.0
2008-04-04 14:10:00,93.94,93.97,93.94,93.95,44900000.0
2008-04-04 14:11:00,93.95,94.025,93.95,93.98,67300000.0
2008-04-04 14:12:00,93.98,94.075,93.97,94.065,103100000.0
2008-04-04 14:13:00,94.065,94.09,94.04,94.07,39100000.0
2008-04-04 14:14:00,94.07,94.07,94.01,94.01,38600000.0
2008-04-04 14:15:00,94.01,94.02,93.965,93.985,60900000.0
2008-04-04 14:16:00,93.99,94.05,93.99,94.05,36100000.0
2008-04-04 14:17:00,94.05,94.05,93.99,94.015,99900000.0
2008-04-04 14:18:00,94.025,94.03,94.01,94.01,125500000.0
2008-04-04 14:19:00,94.01,94.05,94.01,94.01,128300000.0
2008-04-04 14:20:00,94.01,94.03,94.01,94.03,145100000.0
2008-04-04 14:21:00,94.025,94.04,94.0,94.02,88900000.0
2008-04-04 14:22:00,94.02,94.02,94.01,94.01,102300000.0
2008-04-04 14:23:00,94.01,94.05,94.01,94.04,102400000.0
2008-04-04 14:24:00,94.04,94.08,94.025,94.035,120200000.0
2008-04-04 14:25:00,94.035,94.14,94.035,94.05,123600000.0
2008-04-04 14:26:00,94.05,94.13,94.05,94.075,64200000.0
2008-04-04 14:27:00,94.075,94.085,93.995,94.035,111300000.0
2008-04-04 14:28:00,94.035,94.29,94.025,94.265,102100000.0
2008-04-04 14:29:00,94.265,94.29,94.16,94.16,253500000.0
2008-04-04 14:30:00,94.09,94.09,93.41,93.6,193900000.0
2008-04-04 14:31:00,93.605,93.7,93.46,93.47,276800000.0
2008-04-04 14:32:00,93.475,93.515,93.31,93.31,305900000.0
2008-04-04 14:33:00,93.31,93.31,93.115,93.205,277600000.0
2008-04-04 14:34:00,93.19,93.355,93.17,93.345,143000000.0
2008-04-04 14:35:00,93.345,93.665,93.345,93.665,194000000.0
2008-04-04 14:36:00,93.66,93.715,93.555,93.585,123100000.0
2008-04-04 14:37:00,93.59,93.72,93.52,93.705,183700000.0
2008-04-04 14:38:00,93.705,93.855,93.705,93.77,233600000.0
2008-04-04 14:39:00,93.765,93.8,93.745,93.755,397600000.0
2008-04-04 14:40:00,93.755,93.81,93.745,93.775,279800000.0
2008-04-04 14:41:00,93.775,94.05,93.775,94.05,284800000.0
2008-04-04 14:42:00,94.05,94.34,94.05,94.135,161700000.0
2008-04-04 14:43:00,94.135,94.27,94.09,94.1,139800000.0
2008-04-04 14:44:00,94.105,94.115,93.97,93.97,110100000.0
2008-04-04 14:45:00,93.97,94.025,93.965,94.005,133900000.0
2008-04-04 14:46:00,94.015,94.07,93.955,93.99,152100000.0
2008-04-04 14:47:00,93.99,94.025,93.945,93.99,123600000.0
2008-04-04 14:48:00,93.99,94.02,93.965,93.985,116800000.0
2008-04-04 14:49:00,93.98,94.01,93.95,94.01,99500000.0
2008-04-04 14:50:00,94.005,94.11,93.99,94.08,121100000.0
2008-04-04 14:51:00,94.085,94.2,94.085,94.2,440400000.0
2008-04-04 14:52:00,94.2,94.21,94.045,94.045,243900000.0
2008-04-04 14:53:00,94.045,94.085,94.01,94.05,286400000.0
2008-04-04 14:54:00,94.05,94.16,94.05,94.16,136900000.0
2008-04-04 14:55:00,94.16,94.24,94.14,94.18,99600000.0
2008-04-04 14:56:00,94.18,94.26,94.18,94.22,89800000.0
2008-04-04 14:57:00,94.22,94.225,94.16,94.2,72600000.0
2008-04-04 14:58:00,94.2,94.23,94.15,94.165,82100000.0
2008-04-04 14:59:00,94.165,94.225,94.155,94.21,110400000.0
2008-04-04 15:00:00,94.21,94.27,94.2,94.2,79400000.0
2008-04-04 15:01:00,94.2,94.24,94.18,94.19,79000000.0
2008-04-04 15:02:00,94.19,94.26,94.19,94.25,152200000.0
2008-04-04 15:03:00,94.25,94.27,94.19,94.21,114600000.0
2008-04-04 15:04:00,94.21,94.215,94.165,94.21,91000000.0
2008-04-04 15:05:00,94.21,94.21,94.135,94.17,80100000.0
2008-04-04 15:06:00,94.17,94.18,94.06,94.11,68200000.0
2008-04-04 15:07:00,94.11,94.12,94.08,94.1,192900000.0
2008-04-04 15:08:00,94.1,94.11,94.02,94.025,150900000.0
2008-04-04 15:09:00,94.035,94.04,93.945,93.96,75200000.0
2008-04-04 15:10:00,93.955,93.99,93.94,93.96,78800000.0
2008-04-04 15:11:00,93.96,93.98,93.92,93.98,86000000.0
2008-04-04 15:12:00,93.98,93.98,93.82,93.84,91300000.0
2008-04-04 15:13:00,93.845,93.91,93.845,93.885,62800000.0
2008-04-04 15:14:00,93.89,93.91,93.875,93.88,60900000.0
2008-04-04 15:15:00,93.88,93.89,93.69,93.72,59700000.0
2008-04-04 15:16:00,93.725,93.725,93.585,93.585,73600000.0
2008-04-04 15:17:00,93.585,93.81,93.585,93.77,89400000.0
2008-04-04 15:18:00,93.77,93.79,93.71,93.73,85600000.0
2008-04-04 15:19:00,93.73,93.79,93.68,93.71,89700000.0
2008-04-04 15:20:00,93.71,93.725,93.665,93.72,83100000.0
2008-04-04 15:21:00,93.72,93.72,93.63,93.68,86700000.0
2008-04-04 15:22:00,93.685,93.69,93.66,93.68,88700000.0
2008-04-04 15:23:00,93.68,93.68,93.62,93.62,81500000.0
2008-04-04 15:24:00,93.63,93.635,93.545,93.55,70900000.0
2008-04-04 15:25:00,93.55,93.61,93.55,93.6,70200000.0
2008-04-04 15:26:00,93.6,93.655,93.59,93.635,64800000.0
2008-04-04 15:27:00,93.635,93.69,93.635,93.68,74700000.0
2008-04-04 15:28:00,93.69,93.77,93.685,93.77,75100000.0
2008-04-04 15:29:00,93.77,93.8,93.71,93.715,70700000.0
2008-04-04 15:30:00,93.71,93.72,93.56,93.58,108400000.0
2008-04-04 15:31:00,93.58,93.63,93.545,93.61,76900000.0
2008-04-04 15:32:00,93.59,93.68,93.58,93.65,73200000.0
2008-04-04 15:33:00,93.645,93.65,93.52,93.52,83500000.0
2008-04-04 15:34:00,93.52,93.55,93.5,93.54,66400000.0
2008-04-04 15:35:00,93.54,93.63,93.53,93.605,73600000.0
2008-04-04 15:36:00,93.605,93.73,93.59,93.7,77600000.0
2008-04-04 15:37:00,93.7,93.7,93.595,93.595,76800000.0
2008-04-04 15:38:00,93.595,93.61,93.5,93.51,81100000.0
2008-04-04 15:39:00,93.5,93.6,93.5,93.5,64100000.0
2008-04-04 15:40:00,93.5,93.555,93.445,93.445,72200000.0
2008-04-04 15:41:00,93.445,93.48,93.43,93.465,70600000.0
2008-04-04 15:42:00,93.465,93.465,93.405,93.43,82000000.0
2008-04-04 15:43:00,93.43,93.49,93.39,93.455,91200000.0
2008-04-04 15:44:00,93.465,93.6,93.465,93.555,97300000.0
2008-04-04 15:45:00,93.565,93.61,93.54,93.55,78100000.0
2008-04-04 15:46:00,93.54,93.62,93.54,93.61,68900000.0
2008-04-04 15:47:00,93.61,93.64,93.56,93.56,55600000.0
2008-04-04 15:48:00,93.56,93.59,93.56,93.56,70200000.0
2008-04-04 15:49:00,93.56,93.59,93.45,93.485,68700000.0
2008-04-04 15:50:00,93.485,93.49,93.355,93.365,82400000.0
2008-04-04 15:51:00,93.37,93.47,93.37,93.46,64100000.0
2008-04-04 15:52:00,93.47,93.515,93.46,93.49,64000000.0
2008-04-04 15:53:00,93.49,93.53,93.46,93.52,82900000.0
2008-04-04 15:54:00,93.52,93.64,93.505,93.59,79400000.0
2008-04-04 15:55:00,93.59,93.6,93.56,93.6,63100000.0
2008-04-04 15:56:00,93.6,93.7,93.58,93.69,88200000.0
2008-04-04 15:57:00,93.7,93.785,93.695,93.78,64700000.0
2008-04-04 15:58:00,93.78,93.83,93.705,93.71,73300000.0
2008-04-04 15:59:00,93.71,93.73,93.66,93.66,72400000.0
2008-04-04 16:00:00,93.66,93.7,93.65,93.65,50800000.0
2008-04-04 16:01:00,93.65,93.65,93.58,93.6,52200000.0
2008-04-04 16:02:00,93.6,93.69,93.59,93.63,93100000.0
2008-04-04 16:03:00,93.63,93.65,93.61,93.62,55400000.0
2008-04-04 16:04:00,93.62,93.65,93.605,93.64,64700000.0
2008-04-04 16:05:00,93.64,93.68,93.6,93.61,68500000.0
2008-04-04 16:06:00,93.61,93.63,93.555,93.555,65500000.0
2008-04-04 16:07:00,93.555,93.56,93.525,93.53,91200000.0
2008-04-04 16:08:00,93.53,93.57,93.51,93.56,70800000.0
2008-04-04 16:09:00,93.56,93.585,93.52,93.54,69400000.0
2008-04-04 16:10:00,93.54,93.56,93.495,93.555,57200000.0
2008-04-04 16:11:00,93.555,93.59,93.55,93.58,84900000.0
2008-04-04 16:12:00,93.58,93.58,93.52,93.52,78900000.0
2008-04-04 16:13:00,93.52,93.675,93.5,93.635,85700000.0
2008-04-04 16:14:00,93.635,93.635,93.59,93.59,57000000.0
2008-04-04 16:15:00,93.59,93.65,93.57,93.6,53700000.0
2008-04-04 16:16:00,93.6,93.66,93.6,93.63,47600000.0
2008-04-04 16:17:00,93.63,93.68,93.605,93.605,70700000.0
2008-04-04 16:18:00,93.6,93.68,93.6,93.68,89100000.0
2008-04-04 16:19:00,93.67,93.68,93.62,93.67,71500000.0
2008-04-04 16:20:00,93.67,93.69,93.64,93.68,104500000.0
2008-04-04 16:21:00,93.68,93.7,93.66,93.69,72000000.0
2008-04-04 16:22:00,93.69,93.735,93.69,93.72,77800000.0
2008-04-04 16:23:00,93.72,93.73,93.69,93.72,53900000.0
2008-04-04 16:24:00,93.72,93.72,93.69,93.69,88100000.0
2008-04-04 16:25:00,93.69,93.73,93.69,93.7,106700000.0
2008-04-04 16:26:00,93.7,93.71,93.69,93.69,83600000.0
2008-04-04 16:27:00,93.69,93.7,93.67,93.69,79700000.0
2008-04-04 16:28:00,93.69,93.81,93.67,93.8,129200000.0
2008-04-04 16:29:00,93.795,93.89,93.79,93.87,98100000.0
2008-04-04 16:30:00,93.87,93.91,93.8,93.8,97900000.0
2008-04-04 16:31:00,93.8,93.84,93.78,93.8,99100000.0
2008-04-04 16:32:00,93.8,93.83,93.76,93.79,120800000.0
2008-04-04 16:33:00,93.79,93.8,93.76,93.78,64600000.0
2008-04-04 16:34:00,93.78,93.83,93.78,93.79,148200000.0
2008-04-04 16:35:00,93.79,93.8,93.71,93.72,111100000.0
2008-04-04 16:36:00,93.72,93.76,93.71,93.72,63300000.0
2008-04-04 16:37:00,93.72,93.72,93.62,93.63,94400000.0
2008-04-04 16:38:00,93.63,93.64,93.62,93.62,60900000.0
2008-04-04 16:39:00,93.62,93.62,93.43,93.435,84500000.0
2008-04-04 16:40:00,93.43,93.53,93.43,93.51,74400000.0
2008-04-04 16:41:00,93.51,93.66,93.51,93.66,93800000.0
2008-04-04 16:42:00,93.66,93.66,93.625,93.63,86100000.0
2008-04-04 16:43:00,93.63,93.67,93.63,93.67,116000000.0
2008-04-04 16:44:00,93.67,93.69,93.645,93.655,105200000.0
2008-04-04 16:45:00,93.655,93.67,93.645,93.65,205900000.0
2008-04-04 16:46:00,93.65,93.65,93.59,93.64,161700000.0
2008-04-04 16:47:00,93.64,93.74,93.64,93.74,101400000.0
2008-04-04 16:48:00,93.74,93.74,93.665,93.69,107600000.0
2008-04-04 16:49:00,93.69,93.69,93.64,93.66,95100000.0
2008-04-04 16:50:00,93.66,93.7,93.655,93.69,142100000.0
2008-04-04 16:51:00,93.69,93.71,93.66,93.69,77300000.0
2008-04-04 16:52:00,93.69,93.7,93.68,93.685,64400000.0
2008-04-04 16:53:00,93.685,93.73,93.685,93.72,77200000.0
2008-04-04 16:54:00,93.72,93.765,93.72,93.76,78400000.0
2008-04-04 16:55:00,93.76,93.76,93.7,93.7,93400000.0
2008-04-04 16:56:00,93.7,93.71,93.665,93.69,129600000.0
2008-04-04 16:57:00,93.69,93.71,93.67,93.67,67400000.0
2008-04-04 16:58:00,93.66,93.66,93.59,93.61,113100000.0
2008-04-04 16:59:00,93.61,93.61,93.43,93.47,72500000.0
2008-04-04 17:00:00,93.46,93.58,93.46,93.575,76200000.0
2008-04-04 17:01:00,93.575,93.575,93.515,93.55,81300000.0
2008-04-04 17:02:00,93.55,93.665,93.55,93.645,120400000.0
2008-04-04 17:03:00,93.645,93.66,93.615,93.625,62700000.0
2008-04-04 17:04:00,93.625,93.66,93.62,93.66,76600000.0
2008-04-04 17:05:00,93.66,93.68,93.6,93.615,68200000.0
2008-04-04 17:06:00,93.615,93.615,93.535,93.56,79900000.0
2008-04-04 17:07:00,93.555,93.575,93.55,93.56,77800000.0
2008-04-04 17:08:00,93.56,93.565,93.53,93.56,73800000.0
2008-04-04 17:09:00,93.555,93.67,93.55,93.665,81000000.0
2008-04-04 17:10:00,93.655,93.7,93.65,93.69,85200000.0
2008-04-04 17:11:00,93.69,93.74,93.69,93.71,101000000.0
2008-04-04 17:12:00,93.71,93.735,93.705,93.735,77900000.0
2008-04-04 17:13:00,93.74,93.74,93.71,93.72,79900000.0
2008-04-04 17:14:00,93.72,93.8,93.72,93.8,75200000.0
2008-04-04 17:15:00,93.8,93.85,93.8,93.82,85300000.0
2008-04-04 17:16:00,93.81,93.82,93.79,93.81,76800000.0
2008-04-04 17:17:00,93.81,93.81,93.795,93.795,141300000.0
2008-04-04 17:18:00,93.795,93.87,93.795,93.83,123200000.0
2008-04-04 17:19:00,93.83,93.83,93.79,93.8,47300000.0
2008-04-04 17:20:00,93.81,93.82,93.78,93.78,50400000.0
2008-04-04 17:21:00,93.78,93.78,93.76,93.77,67400000.0
2008-04-04 17:22:00,93.77,93.77,93.76,93.77,97200000.0
2008-04-04 17:23:00,93.77,93.79,93.77,93.77,59800000.0
2008-04-04 17:24:00,93.77,93.8,93.76,93.79,61400000.0
2008-04-04 17:25:00,93.79,93.82,93.79,93.795,71200000.0
2008-04-04 17:26:00,93.795,93.83,93.795,93.81,146100000.0
2008-04-04 17:27:00,93.81,93.87,93.81,93.86,120100000.0
2008-04-04 17:28:00,93.86,93.88,93.85,93.87,127200000.0
2008-04-04 17:29:00,93.87,93.91,93.87,93.89,62700000.0
2008-04-04 17:30:00,93.89,93.93,93.89,93.93,66000000.0
2008-04-04 17:31:00,93.93,93.975,93.925,93.955,110900000.0
2008-04-04 17:32:00,93.955,93.96,93.87,93.89,109500000.0
2008-04-04 17:33:00,93.89,93.89,93.85,93.87,73300000.0
2008-04-04 17:34:00,93.87,93.9,93.845,93.9,72000000.0
2008-04-04 17:35:00,93.9,93.905,93.86,93.89,61700000.0
2008-04-04 17:36:00,93.89,93.9,93.89,93.9,69800000.0
2008-04-04 17:37:00,93.9,93.91,93.89,93.9,56200000.0
2008-04-04 17:38:00,93.9,93.91,93.89,93.9,49400000.0
2008-04-04 17:39:00,93.9,93.91,93.87,93.87,55500000.0
2008-04-04 17:40:00,93.87,93.88,93.85,93.86,53700000.0
2008-04-04 17:41:00,93.86,93.86,93.825,93.83,56900000.0
2008-04-04 17:42:00,93.83,93.835,93.82,93.83,78500000.0
2008-04-04 17:43:00,93.83,93.83,93.785,93.79,53800000.0
2008-04-04 17:44:00,93.79,93.79,93.77,93.78,58500000.0
2008-04-04 17:45:00,93.78,93.78,93.73,93.73,50300000.0
2008-04-04 17:46:00,93.73,93.76,93.72,93.74,64000000.0
2008-04-04 17:47:00,93.74,93.77,93.72,93.75,50800000.0
2008-04-04 17:48:00,93.75,93.78,93.715,93.77,71000000.0
2008-04-04 17:49:00,93.77,93.78,93.73,93.77,69400000.0
2008-04-04 17:50:00,93.77,93.79,93.77,93.79,69100000.0
2008-04-04 17:51:00,93.79,93.8,93.78,93.78,47100000.0
2008-04-04 17:52:00,93.78,93.795,93.76,93.775,68100000.0
2008-04-04 17:53:00,93.775,93.8,93.765,93.8,73000000.0
2008-04-04 17:54:00,93.8,93.81,93.79,93.81,56400000.0
2008-04-04 17:55:00,93.81,93.86,93.81,93.82,60800000.0
2008-04-04 17:56:00,93.82,93.82,93.78,93.795,49400000.0
2008-04-04 17:57:00,93.795,93.8,93.775,93.775,47700000.0
2008-04-04 17:58:00,93.775,93.83,93.755,93.755,88200000.0
2008-04-04 17:59:00,93.755,93.755,93.72,93.74,90000000.0
2008-04-04 18:00:00,93.74,93.78,93.74,93.75,106500000.0
2008-04-04 18:01:00,93.75,93.8,93.75,93.79,60600000.0
2008-04-04 18:02:00,93.79,93.79,93.78,93.785,32000000.0
2008-04-04 18:03:00,93.785,93.8,93.785,93.795,47300000.0
2008-04-04 18:04:00,93.795,93.81,93.79,93.8,63400000.0
2008-04-04 18:05:00,93.8,93.805,93.79,93.805,94100000.0
2008-04-04 18:06:00,93.8,93.82,93.79,93.8,143500000.0
2008-04-04 18:07:00,93.8,93.8,93.795,93.8,71600000.0
2008-04-04 18:08:00,93.8,93.83,93.795,93.82,82200000.0
2008-04-04 18:09:00,93.82,93.86,93.81,93.855,82700000.0
2008-04-04 18:10:00,93.855,93.87,93.84,93.865,95500000.0
2008-04-04 18:11:00,93.865,93.97,93.865,93.97,81500000.0
2008-04-04 18:12:00,93.97,94.0,93.96,93.98,64000000.0
2008-04-04 18:13:00,93.98,93.99,93.95,93.965,86800000.0
2008-04-04 18:14:00,93.965,94.05,93.965,94.03,81300000.0
2008-04-04 18:15:00,94.03,94.05,94.01,94.05,67900000.0
2008-04-04 18:16:00,94.05,94.05,94.015,94.015,47100000.0
2008-04-04 18:17:00,94.015,94.08,94.005,94.05,78100000.0
2008-04-04 18:18:00,94.05,94.07,94.05,94.06,51600000.0
2008-04-04 18:19:00,94.06,94.08,94.05,94.05,61300000.0
2008-04-04 18:20:00,94.05,94.055,93.955,93.98,74300000.0
2008-04-04 18:21:00,93.98,94.0,93.97,93.99,72500000.0
2008-04-04 18:22:00,93.99,94.0,93.95,93.95,49600000.0
2008-04-04 18:23:00,93.95,93.95,93.92,93.95,56000000.0
2008-04-04 18:24:00,93.95,93.965,93.93,93.965,82500000.0
2008-04-04 18:25:00,93.97,93.98,93.91,93.91,104000000.0
2008-04-04 18:26:00,93.91,93.94,93.91,93.93,50600000.0
2008-04-04 18:27:00,93.93,93.93,93.87,93.87,47100000.0
2008-04-04 18:28:00,93.87,93.93,93.87,93.92,42300000.0
2008-04-04 18:29:00,93.92,94.0,93.9,93.99,56300000.0
2008-04-04 18:30:00,93.99,94.03,93.94,93.98,50800000.0
2008-04-04 18:31:00,93.98,93.98,93.935,93.945,89600000.0
2008-04-04 18:32:00,93.945,93.97,93.94,93.97,91900000.0
2008-04-04 18:33:00,93.97,93.97,93.935,93.965,79800000.0
2008-04-04 18:34:00,93.965,93.97,93.955,93.97,91100000.0
2008-04-04 18:35:00,93.97,93.98,93.945,93.95,49900000.0
2008-04-04 18:36:00,93.95,93.97,93.95,93.97,61300000.0
2008-04-04 18:37:00,93.97,93.97,93.93,93.93,71100000.0
2008-04-04 18:38:00,93.93,93.96,93.925,93.95,62500000.0
2008-04-04 18:39:00,93.95,93.98,93.93,93.935,89500000.0
2008-04-04 18:40:00,93.935,93.96,93.93,93.95,76400000.0
2008-04-04 18:41:00,93.95,93.965,93.945,93.945,100000000.0
2008-04-04 18:42:00,93.945,93.96,93.94,93.94,47500000.0
2008-04-04 18:43:00,93.94,93.95,93.94,93.95,55300000.0
2008-04-04 18:44:00,93.95,93.96,93.95,93.96,69700000.0
2008-04-04 18:45:00,93.96,93.975,93.945,93.975,57200000.0
2008-04-04 18:46:00,93.975,94.0,93.975,93.99,71400000.0
2008-04-04 18:47:00,93.99,94.01,93.975,93.98,61000000.0
2008-04-04 18:48:00,93.98,93.99,93.975,93.99,52912000.0
2008-04-04 18:49:00,93.99,93.99,93.95,93.955,44432000.0
2008-04-04 18:50:00,93.955,93.96,93.945,93.955,114392000.0
2008-04-04 18:51:00,93.955,93.96,93.95,93.96,41608000.0
2008-04-04 18:52:00,93.96,93.98,93.95,93.98,23876000.0
2008-04-04 18:53:00,93.98,94.0,93.97,94.0,20956000.0
2008-04-04 18:54:00,93.99,93.99,93.96,93.98,29856000.0
2008-04-04 18:55:00,93.98,94.0,93.98,94.0,43752000.0
2008-04-04 18:56:00,94.0,94.01,94.0,94.01,39456000.0
2008-04-04 18:57:00,94.01,94.09,94.01,94.07,48128000.0
2008-04-04 18:58:00,94.07,94.12,94.06,94.07,52212000.0
2008-04-04 18:59:00,94.07,94.2,94.07,94.19,72288000.0
2008-04-04 19:00:00,94.19,94.2,94.14,94.14,112444000.0
2008-04-04 19:01:00,94.14,94.15,94.11,94.11,74956000.0
2008-04-04 19:02:00,94.11,94.11,94.07,94.09,71528000.0
2008-04-04 19:03:00,94.09,94.09,94.04,94.04,43992000.0
2008-04-04 19:04:00,94.04,94.045,94.01,94.02,105272000.0
2008-04-04 19:05:00,94.02,94.03,93.98,93.98,80476000.0
2008-04-04 19:06:00,93.98,93.99,93.93,93.93,36304000.0
2008-04-04 19:07:00,93.93,93.93,93.895,93.905,58320000.0
2008-04-04 19:08:00,93.9,93.93,93.875,93.92,42096000.0
2008-04-04 19:09:00,93.92,93.93,93.92,93.93,24648000.0
2008-04-04 19:10:00,93.93,93.93,93.92,93.92,29456000.0
2008-04-04 19:11:00,93.92,93.93,93.9,93.9,27548000.0
2008-04-04 19:12:00,93.9,93.91,93.87,93.87,90144000.0
2008-04-04 19:13:00,93.87,93.89,93.87,93.89,90100000.0
2008-04-04 19:14:00,93.89,93.925,93.89,93.925,135600000.0
2008-04-04 19:15:00,93.925,93.94,93.92,93.92,55700000.0
2008-04-04 19:16:00,93.92,93.925,93.905,93.925,79600000.0
2008-04-04 19:17:00,93.925,93.925,93.905,93.905,71200000.0
2008-04-04 19:18:00,93.905,93.91,93.9,93.905,59200000.0
2008-04-04 19:19:00,93.905,93.915,93.895,93.915,52300000.0
2008-04-04 19:20:00,93.91,93.93,93.905,93.92,67300000.0
2008-04-04 19:21:00,93.92,93.925,93.905,93.92,76900000.0
2008-04-04 19:22:00,93.92,93.93,93.91,93.925,62300000.0
2008-04-04 19:23:00,93.925,93.975,93.925,93.975,64500000.0
2008-04-04 19:24:00,93.975,93.995,93.975,93.99,78500000.0
2008-04-04 19:25:00,93.99,94.035,93.99,94.035,58300000.0
2008-04-04 19:26:00,94.035,94.04,94.025,94.04,42200000.0
2008-04-04 19:27:00,94.04,94.075,94.035,94.06,62100000.0
2008-04-04 19:28:00,94.06,94.09,94.06,94.075,152900000.0
2008-04-04 19:29:00,94.075,94.085,94.055,94.06,45700000.0
2008-04-04 19:30:00,94.06,94.09,94.055,94.085,64400000.0
2008-04-04 19:31:00,94.085,94.095,94.075,94.08,160300000.0
2008-04-04 19:32:00,94.08,94.085,94.065,94.085,69500000.0
2008-04-04 19:33:00,94.085,94.085,94.075,94.075,52800000.0
2008-04-04 19:34:00,94.075,94.075,94.07,94.07,43800000.0
2008-04-04 19:35:00,94.07,94.105,94.07,94.105,57700000.0
2008-04-04 19:36:00,94.105,94.105,94.05,94.05,45700000.0
2008-04-04 19:37:00,94.05,94.05,94.015,94.015,48700000.0
2008-04-04 19:38:00,94.015,94.025,94.005,94.025,100400000.0
2008-04-04 19:39:00,94.025,94.03,94.025,94.025,44600000.0
2008-04-04 19:40:00,94.025,94.025,94.015,94.02,42800000.0
2008-04-04 19:41:00,94.02,94.035,94.015,94.03,48000000.0
2008-04-04 19:42:00,94.03,94.03,93.975,94.01,66900000.0
2008-04-04 19:43:00,94.01,94.035,93.985,94.025,53200000.0
2008-04-04 19:44:00,94.025,94.04,94.025,94.035,81100000.0
2008-04-04 19:45:00,94.035,94.055,94.035,94.045,119500000.0
2008-04-04 19:46:00,94.045,94.085,94.045,94.075,119300000.0
2008-04-04 19:47:00,94.075,94.135,94.07,94.105,56500000.0
2008-04-04 19:48:00,94.105,94.105,94.1,94.105,45500000.0
2008-04-04 19:49:00,94.1,94.11,94.1,94.105,153600000.0
2008-04-04 19:50:00,94.105,94.11,94.04,94.04,45900000.0
2008-04-04 19:51:00,94.04,94.06,94.035,94.04,51200000.0
2008-04-04 19:52:00,94.04,94.04,94.025,94.035,48600000.0
2008-04-04 19:53:00,94.03,94.035,93.99,94.0,74300000.0
2008-04-04 19:54:00,94.0,94.02,93.995,94.02,258800000.0
2008-04-04 19:55:00,94.02,94.04,94.005,94.01,53800000.0
2008-04-04 19:56:00,94.01,94.04,94.005,94.035,69900000.0
2008-04-04 19:57:00,94.035,94.05,94.025,94.025,206500000.0
2008-04-04 19:58:00,94.025,94.035,94.0,94.005,108000000.0
2008-04-04 19:59:00,94.005,94.005,93.985,93.985,101700000.0
2008-04-04 20:00:00,93.985,94.0,93.98,93.99,100800000.0
2008-04-04 20:01:00,93.99,93.99,93.98,93.98,85900000.0
2008-04-04 20:02:00,93.98,93.99,93.925,93.925,256900000.0
2008-04-04 20:03:00,93.925,93.93,93.91,93.925,124900000.0
2008-04-04 20:04:00,93.925,93.925,93.915,93.92,225600000.0
2008-04-04 20:05:00,93.92,93.925,93.89,93.89,210500000.0
2008-04-04 20:06:00,93.89,93.92,93.89,93.905,113000000.0
2008-04-04 20:07:00,93.905,93.915,93.88,93.88,166600000.0
2008-04-04 20:08:00,93.88,93.88,93.86,93.87,90500000.0
2008-04-04 20:09:00,93.87,93.895,93.865,93.895,42400000.0
2008-04-04 20:10:00,93.895,93.92,93.87,93.875,67100000.0
2008-04-04 20:11:00,93.875,93.875,93.845,93.85,52600000.0
2008-04-04 20:12:00,93.855,93.86,93.785,93.79,99200000.0
2008-04-04 20:13:00,93.79,93.795,93.78,93.79,75100000.0
2008-04-04 20:14:00,93.785,93.81,93.78,93.795,68300000.0
2008-04-04 20:15:00,93.795,93.82,93.795,93.82,52600000.0
2008-04-04 20:16:00,93.82,93.825,93.8,93.815,53400000.0
2008-04-04 20:17:00,93.815,93.82,93.79,93.79,57600000.0
2008-04-04 20:18:00,93.79,93.795,93.73,93.755,233500000.0
2008-04-04 20:19:00,93.755,93.775,93.71,93.745,128700000.0
2008-04-04 20:20:00,93.745,93.785,93.715,93.73,60900000.0
2008-04-04 20:21:00,93.73,93.775,93.73,93.77,62600000.0
2008-04-04 20:22:00,93.77,93.8,93.77,93.79,51500000.0
2008-04-04 20:23:00,93.79,93.83,93.79,93.825,75200000.0
2008-04-04 20:24:00,93.825,93.825,93.79,93.79,109000000.0
2008-04-04 20:25:00,93.79,93.81,93.79,93.8,64200000.0
2008-04-04 20:26:00,93.8,93.81,93.79,93.79,127000000.0
2008-04-04 20:27:00,93.79,93.79,93.745,93.75,55000000.0
2008-04-04 20:28:00,93.75,93.75,93.725,93.74,48100000.0
2008-04-04 20:29:00,93.74,93.765,93.72,93.765,56300000.0
2008-04-04 20:30:00,93.765,93.79,93.755,93.765,62800000.0
2008-04-04 20:31:00,93.765,93.78,93.765,93.775,53000000.0
2008-04-04 20:32:00,93.775,93.78,93.77,93.77,48200000.0
2008-04-04 20:33:00,93.77,93.77,93.74,93.74,52500000.0
2008-04-04 20:34:00,93.74,93.76,93.74,93.76,58200000.0
2008-04-04 20:35:00,93.76,93.785,93.75,93.785,78500000.0
2008-04-04 20:36:00,93.785,93.795,93.775,93.795,49400000.0
2008-04-04 20:37:00,93.795,93.83,93.795,93.805,82400000.0
2008-04-04 20:38:00,93.805,93.805,93.785,93.795,184800000.0
2008-04-04 20:39:00,93.795,93.845,93.795,93.845,290800000.0
2008-04-04 20:40:00,93.845,93.85,93.835,93.835,149900000.0
2008-04-04 20:41:00,93.835,93.86,93.83,93.835,118000000.0
2008-04-04 20:42:00,93.835,93.84,93.83,93.84,48400000.0
2008-04-04 20:43:00,93.84,93.86,93.84,93.86,64200000.0
2008-04-04 20:44:00,93.86,93.86,93.82,93.825,112100000.0
2008-04-04 20:45:00,93.825,93.83,93.82,93.83,181400000.0
2008-04-04 20:46:00,93.83,93.845,93.82,93.825,81600000.0
2008-04-04 20:47:00,93.825,93.825,93.81,93.815,73100000.0
2008-04-04 20:48:00,93.815,93.82,93.805,93.805,64000000.0
2008-04-04 20:49:00,93.805,93.81,93.8,93.81,110600000.0
2008-04-04 20:50:00,93.81,93.845,93.805,93.84,86400000.0
2008-04-04 20:51:00,93.84,93.855,93.815,93.82,59100000.0
2008-04-04 20:52:00,93.82,93.825,93.815,93.82,68800000.0
2008-04-04 20:53:00,93.82,93.83,93.815,93.83,53000000.0
2008-04-04 20:54:00,93.83,93.83,93.81,93.815,52500000.0
2008-04-04 20:55:00,93.815,93.82,93.8,93.81,58500000.0
2008-04-04 20:56:00,93.81,93.83,93.785,93.825,97300000.0
2008-04-04 20:57:00,93.825,93.835,93.82,93.825,88100000.0
2008-04-04 20:58:00,93.825,93.825,93.795,93.8,58200000.0
2008-04-04 20:59:00,93.8,93.8,93.76,93.78,87200000.0
2008-04-04 21:00:00,93.78,93.8,93.755,93.8,286200000.0
2008-04-04 21:01:00,93.8,93.825,93.8,93.805,480800000.0
2008-04-04 21:02:00,93.805,93.84,93.775,93.79,258300000.0
2008-04-04 21:03:00,93.79,93.795,93.725,93.765,107900000.0
2008-04-04 21:04:00,93.765,93.78,93.75,93.775,106900000.0
2008-04-04 21:05:00,93.775,93.775,93.74,93.74,90900000.0
2008-04-04 21:06:00,93.74,93.76,93.73,93.755,90300000.0
2008-04-04 21:07:00,93.755,93.785,93.71,93.785,96600000.0
2008-04-04 21:08:00,93.785,93.79,93.71,93.735,150300000.0
2008-04-04 21:09:00,93.735,93.77,93.735,93.77,378800000.0
2008-04-04 21:10:00,93.77,93.78,93.765,93.78,197200000.0
2008-04-04 21:11:00,93.775,93.775,93.695,93.7,341000000.0
2008-04-04 21:12:00,93.7,93.745,93.7,93.735,315400000.0
2008-04-04 21:13:00,93.735,93.735,93.65,93.65,293100000.0
2008-04-04 21:14:00,93.65,93.675,93.63,93.675,74800000.0
2008-04-04 21:15:00,93.675,93.68,93.63,93.675,138900000.0
2008-04-04 21:16:00,93.675,93.71,93.675,93.71,106600000.0
2008-04-04 21:17:00,93.705,93.725,93.7,93.725,75800000.0
2008-04-04 21:18:00,93.725,93.725,93.715,93.72,66900000.0
2008-04-04 21:19:00,93.72,93.725,93.715,93.72,65700000.0
2008-04-04 21:20:00,93.715,93.72,93.7,93.71,67800000.0
2008-04-04 21:21:00,93.71,93.715,93.7,93.705,65400000.0
2008-04-04 21:22:00,93.705,93.72,93.69,93.69,69100000.0
2008-04-04 21:23:00,93.69,93.69,93.655,93.665,82500000.0
2008-04-04 21:24:00,93.665,93.68,93.66,93.67,65700000.0
2008-04-04 21:25:00,93.665,93.665,93.6,93.61,88700000.0
2008-04-04 21:26:00,93.61,93.63,93.595,93.615,150700000.0
2008-04-04 21:27:00,93.615,93.625,93.595,93.625,338300000.0
2008-04-04 21:28:00,93.625,93.665,93.625,93.655,159800000.0
2008-04-04 21:29:00,93.655,93.66,93.63,93.635,337700000.0
2008-04-04 21:30:00,93.64,93.66,93.63,93.63,137600000.0
2008-04-04 21:31:00,93.63,93.64,93.63,93.64,94100000.0
2008-04-04 21:32:00,93.64,93.655,93.62,93.645,122100000.0
2008-04-04 21:33:00,93.645,93.65,93.63,93.65,72100000.0
2008-04-04 21:34:00,93.65,93.655,93.6,93.645,82600000.0
2008-04-04 21:35:00,93.645,93.655,93.64,93.65,69400000.0
2008-04-04 21:36:00,93.65,93.65,93.645,93.65,101900000.0
2008-04-04 21:37:00,93.65,93.66,93.59,93.6,117700000.0
2008-04-04 21:38:00,93.6,93.65,93.6,93.64,100100000.0
2008-04-04 21:39:00,93.64,93.64,93.605,93.62,68200000.0
2008-04-04 21:40:00,93.62,93.63,93.61,93.62,68800000.0
2008-04-04 21:41:00,93.62,93.675,93.615,93.665,106800000.0
2008-04-04 21:42:00,93.665,93.665,93.62,93.625,124600000.0
2008-04-04 21:43:00,93.625,93.645,93.625,93.635,87300000.0
2008-04-04 21:44:00,93.635,93.635,93.625,93.63,66400000.0
2008-04-04 21:45:00,93.63,93.635,93.605,93.605,66800000.0
2008-04-04 21:46:00,93.605,93.605,93.545,93.545,74900000.0
2008-04-04 21:47:00,93.545,93.565,93.515,93.525,81000000.0
2008-04-04 21:48:00,93.525,93.565,93.515,93.54,71000000.0
2008-04-04 21:49:00,93.54,93.565,93.535,93.55,103900000.0
2008-04-04 21:50:00,93.55,93.57,93.54,93.56,189000000.0
2008-04-04 21:51:00,93.56,93.58,93.555,93.575,150700000.0
2008-04-04 21:52:00,93.575,93.585,93.53,93.56,89200000.0
2008-04-04 21:53:00,93.56,93.6,93.55,93.595,72400000.0
2008-04-04 21:54:00,93.595,93.595,93.57,93.59,75600000.0
2008-04-04 21:55:00,93.595,93.62,93.595,93.62,67000000.0
2008-04-04 21:56:00,93.62,93.63,93.605,93.61,90700000.0
2008-04-04 21:57:00,93.61,93.62,93.605,93.615,139500000.0
2008-04-04 21:58:00,93.615,93.62,93.595,93.62,104100000.0
2008-04-04 21:59:00,93.62,93.625,93.615,93.625,112200000.0
2008-04-04 22:00:00,93.625,93.63,93.62,93.63,89400000.0
2008-04-04 22:01:00,93.63,93.63,93.62,93.63,113600000.0
2008-04-04 22:02:00,93.63,93.65,93.625,93.645,153000000.0
2008-04-04 22:03:00,93.645,93.675,93.64,93.665,148600000.0
2008-04-04 22:04:00,93.665,93.67,93.65,93.665,246700000.0
2008-04-04 22:05:00,93.665,93.665,93.655,93.655,166000000.0
2008-04-04 22:06:00,93.66,93.66,93.63,93.65,127100000.0
2008-04-04 22:07:00,93.65,93.65,93.645,93.65,94900000.0
2008-04-04 22:08:00,93.65,93.65,93.645,93.65,179400000.0
2008-04-04 22:09:00,93.65,93.65,93.63,93.645,167800000.0
2008-04-04 22:10:00,93.645,93.65,93.625,93.625,172600000.0
2008-04-04 22:11:00,93.625,93.655,93.625,93.655,148400000.0
2008-04-04 22:12:00,93.655,93.655,93.63,93.635,135000000.0
2008-04-04 22:13:00,93.635,93.64,93.63,93.63,83800000.0
2008-04-04 22:14:00,93.63,93.65,93.625,93.63,109000000.0
2008-04-04 22:15:00,93.63,93.63,93.625,93.625,44200000.0
2008-04-04 22:16:00,93.625,93.63,93.625,93.63,44800000.0
2008-04-04 22:17:00,93.63,93.635,93.625,93.63,43600000.0
2008-04-04 22:18:00,93.63,93.63,93.625,93.63,43800000.0
2008-04-04 22:19:00,93.63,93.64,93.63,93.63,44400000.0
2008-04-04 22:20:00,93.63,93.635,93.62,93.62,44200000.0
2008-04-04 22:21:00,93.62,93.65,93.615,93.635,84300000.0
2008-04-04 22:22:00,93.635,93.635,93.615,93.62,52500000.0
2008-04-04 22:23:00,93.62,93.62,93.615,93.62,43800000.0
2008-04-04 22:24:00,93.62,93.62,93.58,93.585,108200000.0
2008-04-04 22:25:00,93.585,93.61,93.575,93.585,214500000.0
2008-04-04 22:26:00,93.585,93.59,93.55,93.56,43600000.0
2008-04-04 22:27:00,93.565,93.605,93.565,93.575,73400000.0
2008-04-04 22:28:00,93.575,93.59,93.565,93.585,52100000.0
2008-04-04 22:29:00,93.585,93.585,93.57,93.585,46700000.0
2008-04-04 22:30:00,93.585,93.605,93.575,93.58,178600000.0
2008-04-04 22:31:00,93.58,93.64,93.58,93.62,364800000.0
2008-04-04 22:32:00,93.62,93.62,93.61,93.62,322300000.0
2008-04-04 22:33:00,93.61,93.61,93.6,93.6,352400000.0
2008-04-04 22:34:00,93.6,93.61,93.6,93.61,474600000.0
2008-04-04 22:35:00,93.61,93.61,93.59,93.6,728200000.0
2008-04-04 22:36:00,93.6,93.6,93.53,93.55,636000000.0
2008-04-04 22:37:00,93.55,93.58,93.53,93.57,513900000.0
2008-04-04 22:38:00,93.56,93.59,93.53,93.54,204000000.0
2008-04-04 22:39:00,93.54,93.55,93.54,93.55,553000000.0
2008-04-04 22:40:00,93.55,93.555,93.54,93.545,411600000.0
2008-04-04 22:41:00,93.545,93.61,93.545,93.57,286600000.0
2008-04-04 22:42:00,93.57,93.58,93.555,93.58,443800000.0
2008-04-04 22:43:00,93.58,93.58,93.56,93.565,637500000.0
2008-04-04 22:44:00,93.565,93.57,93.54,93.55,613700000.0
2008-04-04 22:45:00,93.555,93.58,93.55,93.55,1014200000.0
2008-04-04 22:46:00,93.55,93.62,93.54,93.62,627800000.0
2008-04-04 22:47:00,93.62,93.62,93.595,93.595,438400000.0
2008-04-04 22:48:00,93.595,93.62,93.56,93.56,288000000.0
2008-04-04 22:49:00,93.56,93.61,93.555,93.58,811500000.0
2008-04-04 22:50:00,93.58,93.605,93.58,93.58,922400000.0
2008-04-04 22:51:00,93.58,93.58,93.535,93.535,1117599994.0
2008-04-04 22:52:00,93.535,93.56,93.53,93.535,359200000.0
2008-04-04 22:53:00,93.535,93.555,93.535,93.535,505600000.0
2008-04-04 22:54:00,93.535,93.535,93.495,93.495,295200000.0
2008-04-04 22:55:00,93.495,93.51,93.49,93.495,484000000.0
2008-04-04 22:56:00,93.495,93.51,93.49,93.505,268000000.0
2008-04-04 22:57:00,93.461,93.524,93.449,93.476,263800000.0
2008-04-04 22:58:00,93.483,93.587,93.463,93.567,219300000.0
2008-04-04 22:59:00,93.557,93.61,93.557,93.585,249900000.0
2008-04-06 23:00:00,93.529,93.556,93.529,93.543,239200000.0
2008-04-06 23:01:00,93.554,93.555,93.525,93.533,214200000.0
2008-04-06 23:02:00,93.492,93.539,93.492,93.536,219800000.0
2008-04-06 23:03:00,93.562,93.575,93.547,93.562,230500000.0
2008-04-06 23:04:00,93.552,93.572,93.549,93.565,204100000.0
2008-04-06 23:05:00,93.52,93.525,93.513,93.518,209800000.0
2008-04-06 23:06:00,93.549,93.559,93.539,93.54,207500000.0
2008-04-06 23:07:00,93.56,93.566,93.519,93.566,214900000.0
2008-04-06 23:08:00,93.542,93.542,93.518,93.52,225100000.0
2008-04-06 23:09:00,93.555,93.557,93.55,93.552,242000000.0
2008-04-06 23:10:00,93.528,93.556,93.511,93.54,205100000.0
2008-04-06 23:11:00,93.549,93.556,93.545,93.555,236600000.0
2008-04-06 23:12:00,93.536,93.547,93.522,93.53,209500000.0
2008-04-06 23:13:00,93.56,93.565,93.56,93.565,212300000.0
2008-04-06 23:14:00,93.529,93.541,93.528,93.535,236700000.0
2008-04-06 23:15:00,93.549,93.549,93.524,93.525,244500000.0
2008-04-06 23:16:00,93.514,93.53,93.51,93.526,218800000.0
2008-04-06 23:17:00,93.523,93.544,93.523,93.528,214700000.0
2008-04-06 23:18:00,93.512,93.545,93.512,93.527,259700000.0
2008-04-06 23:19:00,93.535,93.566,93.535,93.539,252500000.0
2008-04-06 23:20:00,93.55,93.56,93.55,93.56,405000000.0
2008-04-06 23:22:00,93.55,93.57,93.55,93.55,1969400000.0
2008-04-06 23:23:00,93.55,93.61,93.535,93.54,1330200000.0
2008-04-06 23:24:00,93.54,93.58,93.54,93.57,1194800000.0
2008-04-06 23:25:00,93.57,93.6,93.535,93.6,832200000.0
2008-04-06 23:27:00,93.62,93.66,93.62,93.65,1707200000.0
2008-04-06 23:32:00,93.7,93.7,93.67,93.68,1779300000.0
2008-04-06 23:33:00,93.68,93.68,93.67,93.67,2041600000.0
2008-04-06 23:35:00,93.67,93.67,93.67,93.67,1862200000.0
2008-04-06 23:42:00,93.67,93.67,93.64,93.645,1538900000.0
2008-04-06 23:43:00,93.645,93.685,93.64,93.685,386000000.0
2008-04-06 23:44:00,93.685,93.69,93.64,93.67,1941099999.0
2008-04-06 23:46:00,93.675,93.7,93.675,93.68,1236600000.0
2008-04-06 23:52:00,93.7,93.7,93.7,93.7,2070600000.0
2008-04-06 23:59:00,93.66,93.66,93.645,93.655,1331800000.0
2008-04-07 00:00:00,93.655,93.66,93.655,93.66,707400000.0
2008-04-07 00:01:00,93.66,93.66,93.615,93.62,979000000.0
2008-04-07 00:02:00,93.62,93.65,93.62,93.64,364100000.0
2008-04-07 00:03:00,93.625,93.63,93.615,93.62,364100000.0
2008-04-07 00:04:00,93.62,93.64,93.615,93.64,944700000.0
2008-04-07 00:05:00,93.64,93.665,93.62,93.665,1141400000.0
2008-04-07 00:06:00,93.665,93.69,93.64,93.68,1549000000.0
2008-04-07 00:07:00,93.68,93.68,93.67,93.68,626900000.0
2008-04-07 00:08:00,93.68,93.68,93.645,93.645,520100000.0
2008-04-07 00:09:00,93.645,93.65,93.62,93.62,1247300000.0
2008-04-07 00:10:00,93.62,93.63,93.56,93.59,1537500000.0
2008-04-07 00:11:00,93.59,93.6,93.57,93.58,1845000000.0
2008-04-07 00:12:00,93.58,93.62,93.58,93.58,1588400000.0
2008-04-07 00:13:00,93.58,93.64,93.58,93.64,324200000.0
2008-04-07 00:14:00,93.64,93.64,93.59,93.59,659300000.0
2008-04-07 00:15:00,93.62,93.64,93.61,93.64,265300000.0
2008-04-07 00:16:00,93.64,93.66,93.64,93.64,265300000.0
2008-04-07 00:17:00,93.64,93.64,93.64,93.64,222700000.0
2008-04-07 00:18:00,93.64,93.67,93.585,93.585,263700000.0
2008-04-07 00:19:00,93.585,93.59,93.56,93.565,175600000.0
2008-04-07 00:20:00,93.565,93.58,93.54,93.57,1349100000.0
2008-04-07 00:21:00,93.57,93.575,93.53,93.54,991000000.0
2008-04-07 00:22:00,93.54,93.56,93.47,93.525,222500000.0
2008-04-07 00:23:00,93.525,93.53,93.46,93.49,263200000.0
2008-04-07 00:24:00,93.49,93.52,93.49,93.52,254000000.0
2008-04-07 00:25:00,93.52,93.55,93.52,93.55,172500000.0
2008-04-07 00:26:00,93.55,93.55,93.55,93.55,151000000.0
2008-04-07 00:27:00,93.55,93.6,93.55,93.59,202700000.0
2008-04-07 00:28:00,93.59,93.59,93.57,93.57,662500000.0
2008-04-07 00:29:00,93.57,93.57,93.56,93.56,494000000.0
2008-04-07 00:30:00,93.56,93.59,93.55,93.56,1008600001.0
2008-04-07 00:31:00,93.56,93.59,93.56,93.58,360300000.0
2008-04-07 00:32:00,93.58,93.59,93.58,93.59,194600000.0
2008-04-07 00:33:00,93.59,93.61,93.59,93.605,324800000.0
2008-04-07 00:34:00,93.605,93.62,93.605,93.62,288200000.0
2008-04-07 00:35:00,93.62,93.66,93.62,93.64,532400000.0
2008-04-07 00:36:00,93.64,93.64,93.62,93.64,485200000.0
2008-04-07 00:37:00,93.64,93.66,93.64,93.66,808900000.0
2008-04-07 00:38:00,93.66,93.66,93.63,93.64,495100000.0
2008-04-07 00:39:00,93.64,93.71,93.64,93.67,324400000.0
2008-04-07 00:40:00,93.67,93.71,93.67,93.69,547100000.0
2008-04-07 00:41:00,93.7,93.7,93.7,93.7,1307000000.0
2008-04-07 00:42:00,93.68,93.69,93.68,93.69,1307000000.0
2008-04-07 00:43:00,93.69,93.72,93.69,93.71,670700000.0
2008-04-07 00:44:00,93.71,93.71,93.68,93.68,186000000.0
2008-04-07 00:45:00,93.68,93.7,93.65,93.65,230000000.0
2008-04-07 00:46:00,93.65,93.68,93.62,93.67,416100000.0
2008-04-07 00:47:00,93.67,93.69,93.65,93.67,545700000.0
2008-04-07 00:48:00,93.67,93.69,93.67,93.67,409900000.0
2008-04-07 00:49:00,93.67,93.69,93.65,93.69,266700000.0
2008-04-07 00:50:00,93.69,93.7,93.67,93.7,414800000.0
2008-04-07 00:51:00,93.7,93.74,93.64,93.64,1014200000.0
2008-04-07 00:52:00,93.64,93.65,93.63,93.65,521100000.0
2008-04-07 00:54:00,93.66,93.68,93.66,93.68,863600000.0
2008-04-07 00:55:00,93.68,93.69,93.68,93.69,132500000.0
2008-04-07 00:56:00,93.69,93.7,93.68,93.69,155300000.0
2008-04-07 00:57:00,93.69,93.75,93.68,93.69,270500000.0
2008-04-07 00:58:00,93.68,93.75,93.67,93.75,551400000.0
2008-04-07 00:59:00,93.75,93.77,93.7,93.72,974400000.0
2008-04-07 01:00:00,93.72,93.75,93.72,93.74,427400000.0
2008-04-07 01:01:00,93.74,93.76,93.71,93.74,397100000.0
2008-04-07 01:02:00,93.74,93.77,93.74,93.77,208200000.0
2008-04-07 01:03:00,93.77,93.77,93.76,93.77,220400000.0
2008-04-07 01:04:00,93.77,93.77,93.76,93.77,147700000.0
2008-04-07 01:05:00,93.77,93.79,93.77,93.77,164000000.0
2008-04-07 01:06:00,93.77,93.77,93.75,93.75,327200000.0
2008-04-07 01:07:00,93.75,93.76,93.69,93.69,681600000.0
2008-04-07 01:08:00,93.72,93.72,93.68,93.7,348100000.0
2008-04-07 01:09:00,93.7,93.71,93.69,93.7,233600000.0
2008-04-07 01:10:00,93.7,93.71,93.7,93.71,188900000.0
2008-04-07 01:11:00,93.71,93.71,93.7,93.7,247500000.0
2008-04-07 01:12:00,93.7,93.71,93.68,93.68,282600000.0
2008-04-07 01:13:00,93.68,93.68,93.65,93.68,322000000.0
2008-04-07 01:14:00,93.68,93.69,93.635,93.64,281900000.0
2008-04-07 01:15:00,93.64,93.64,93.63,93.64,245700000.0
2008-04-07 01:16:00,93.64,93.65,93.62,93.65,406200000.0
2008-04-07 01:17:00,93.65,93.66,93.63,93.63,608700000.0
2008-04-07 01:18:00,93.63,93.64,93.63,93.64,1144300000.0
2008-04-07 01:19:00,93.64,93.64,93.63,93.64,253300000.0
2008-04-07 01:20:00,93.64,93.64,93.64,93.64,241000000.0
2008-04-07 01:21:00,93.64,93.65,93.63,93.63,414800000.0
2008-04-07 01:22:00,93.63,93.64,93.62,93.63,313900000.0
2008-04-07 01:23:00,93.63,93.63,93.605,93.605,604100000.0
2008-04-07 01:24:00,93.605,93.61,93.59,93.6,486500000.0
2008-04-07 01:25:00,93.6,93.62,93.59,93.61,441500000.0
2008-04-07 01:26:00,93.61,93.62,93.605,93.61,241100000.0
2008-04-07 01:27:00,93.61,93.62,93.56,93.56,433300000.0
2008-04-07 01:28:00,93.56,93.58,93.56,93.58,526100000.0
2008-04-07 01:29:00,93.58,93.6,93.58,93.59,198100000.0
2008-04-07 01:30:00,93.59,93.6,93.56,93.57,464700000.0
2008-04-07 01:31:00,93.57,93.57,93.56,93.56,860500000.0
2008-04-07 01:32:00,93.56,93.61,93.545,93.6,590300000.0
2008-04-07 01:33:00,93.6,93.64,93.6,93.61,220400000.0
2008-04-07 01:34:00,93.61,93.63,93.59,93.61,543600000.0
2008-04-07 01:35:00,93.61,93.63,93.61,93.62,170800000.0
2008-04-07 01:36:00,93.62,93.64,93.62,93.63,189400000.0
2008-04-07 01:37:00,93.63,93.635,93.61,93.61,601400000.0
2008-04-07 01:38:00,93.61,93.62,93.59,93.595,640400000.0
2008-04-07 01:39:00,93.595,93.6,93.595,93.595,283600000.0
2008-04-07 01:40:00,93.595,93.61,93.595,93.61,281100000.0
2008-04-07 01:41:00,93.61,93.65,93.61,93.64,747000000.0
2008-04-07 01:42:00,93.64,93.69,93.64,93.65,562700000.0
2008-04-07 01:43:00,93.65,93.69,93.63,93.675,658300000.0
2008-04-07 01:44:00,93.675,93.69,93.675,93.69,628000000.0
2008-04-07 01:45:00,93.69,93.7,93.68,93.695,495700000.0
2008-04-07 01:46:00,93.695,93.695,93.67,93.675,254000000.0
2008-04-07 01:47:00,93.675,93.68,93.65,93.65,252100000.0
2008-04-07 01:48:00,93.65,93.655,93.6,93.605,366500000.0
2008-04-07 01:49:00,93.605,93.625,93.59,93.595,409500000.0
2008-04-07 01:50:00,93.595,93.61,93.57,93.59,460400000.0
2008-04-07 01:51:00,93.59,93.59,93.525,93.54,404900000.0
2008-04-07 01:52:00,93.54,93.57,93.54,93.57,812800000.0
2008-04-07 01:53:00,93.57,93.57,93.55,93.56,1185300000.0
2008-04-07 01:54:00,93.56,93.57,93.56,93.57,1478000000.0
2008-04-07 01:55:00,93.57,93.59,93.57,93.59,1410800000.0
2008-04-07 01:56:00,93.59,93.62,93.59,93.615,524800000.0
2008-04-07 01:57:00,93.615,93.63,93.615,93.625,498000000.0
2008-04-07 01:58:00,93.625,93.625,93.61,93.61,381200000.0
2008-04-07 01:59:00,93.61,93.62,93.61,93.61,630800000.0
2008-04-07 02:00:00,93.61,93.65,93.6,93.64,720800000.0
2008-04-07 02:01:00,93.64,93.65,93.63,93.64,1181600000.0
2008-04-07 02:02:00,93.64,93.66,93.64,93.645,559600000.0
2008-04-07 02:03:00,93.645,93.65,93.64,93.65,1213600000.0
2008-04-07 02:04:00,93.65,93.66,93.65,93.66,356000000.0
2008-04-07 02:05:00,93.66,93.68,93.66,93.68,497600000.0
2008-04-07 02:06:00,93.68,93.72,93.67,93.7,386800000.0
2008-04-07 02:07:00,93.7,93.72,93.69,93.72,274400000.0
2008-04-07 02:08:00,93.72,93.73,93.69,93.69,349200000.0
2008-04-07 02:09:00,93.69,93.72,93.69,93.7,1227700000.0
2008-04-07 02:10:00,93.7,93.7,93.67,93.69,985200001.0
2008-04-07 02:11:00,93.69,93.73,93.68,93.72,850600000.0
2008-04-07 02:12:00,93.72,93.76,93.7,93.75,1010100000.0
2008-04-07 02:13:00,93.75,93.75,93.72,93.72,871100000.0
2008-04-07 02:14:00,93.72,93.73,93.7,93.71,764800000.0
2008-04-07 02:15:00,93.71,93.73,93.71,93.72,1120400000.0
2008-04-07 02:16:00,93.72,93.795,93.72,93.79,830400000.0
2008-04-07 02:17:00,93.79,93.805,93.76,93.765,851600000.0
2008-04-07 02:18:00,93.765,93.79,93.765,93.77,628000000.0
2008-04-07 02:19:00,93.77,93.79,93.76,93.79,850800000.0
2008-04-07 02:20:00,93.79,93.79,93.74,93.76,610000000.0
2008-04-07 02:21:00,93.76,93.76,93.715,93.725,890400000.0
2008-04-07 02:22:00,93.725,93.725,93.685,93.685,1235400000.0
2008-04-07 02:23:00,93.685,93.695,93.675,93.685,467900000.0
2008-04-07 02:24:00,93.68,93.705,93.68,93.705,446500000.0
2008-04-07 02:25:00,93.705,93.705,93.66,93.665,524400000.0
2008-04-07 02:26:00,93.665,93.665,93.645,93.645,927100000.0
2008-04-07 02:27:00,93.645,93.705,93.645,93.69,715100000.0
2008-04-07 02:28:00,93.69,93.705,93.68,93.695,685900000.0
2008-04-07 02:29:00,93.695,93.705,93.685,93.685,227200000.0
2008-04-07 02:30:00,93.685,93.685,93.675,93.68,208000000.0
2008-04-07 02:31:00,93.68,93.68,93.655,93.67,403200000.0
2008-04-07 02:32:00,93.67,93.705,93.67,93.675,664400000.0
2008-04-07 02:33:00,93.675,93.715,93.675,93.715,827400000.0
2008-04-07 02:34:00,93.715,93.74,93.71,93.74,1028200000.0
2008-04-07 02:35:00,93.74,93.78,93.735,93.765,607700000.0
2008-04-07 02:36:00,93.765,93.77,93.745,93.765,360800000.0
2008-04-07 02:37:00,93.765,93.775,93.745,93.745,424900000.0
2008-04-07 02:38:00,93.745,93.775,93.745,93.775,1077200000.0
2008-04-07 02:39:00,93.775,93.84,93.77,93.785,419500000.0
2008-04-07 02:40:00,93.785,93.8,93.78,93.8,227400000.0
2008-04-07 02:41:00,93.8,93.86,93.79,93.84,139600000.0
2008-04-07 02:42:00,93.84,93.86,93.83,93.83,194300000.0
2008-04-07 02:43:00,93.83,93.84,93.82,93.83,181000000.0
2008-04-07 02:44:00,93.83,93.84,93.82,93.835,270300000.0
2008-04-07 02:45:00,93.835,93.855,93.83,93.845,156200000.0
2008-04-07 02:46:00,93.845,93.87,93.84,93.87,200100000.0
2008-04-07 02:47:00,93.87,93.87,93.86,93.87,160100000.0
2008-04-07 02:48:00,93.87,93.89,93.87,93.89,179700000.0
2008-04-07 02:49:00,93.89,93.905,93.88,93.88,279900000.0
2008-04-07 02:50:00,93.88,93.88,93.825,93.825,157000000.0
2008-04-07 02:51:00,93.825,93.905,93.825,93.905,335500000.0
2008-04-07 02:52:00,93.905,93.94,93.89,93.915,301700000.0
2008-04-07 02:53:00,93.915,93.925,93.9,93.915,584600000.0
2008-04-07 02:54:00,93.915,93.975,93.915,93.97,351500000.0
2008-04-07 02:55:00,93.97,93.97,93.895,93.93,236400000.0
2008-04-07 02:56:00,93.93,93.95,93.925,93.93,206600000.0
2008-04-07 02:57:00,93.93,93.95,93.89,93.91,181800000.0
2008-04-07 02:58:00,93.91,93.92,93.845,93.905,367300000.0
2008-04-07 02:59:00,93.905,93.92,93.9,93.9,296900000.0
2008-04-07 03:00:00,93.9,93.965,93.9,93.965,177700000.0
2008-04-07 03:01:00,93.965,93.975,93.935,93.965,439400000.0
2008-04-07 03:02:00,93.965,93.975,93.94,93.94,730000000.0
2008-04-07 03:03:00,93.945,93.955,93.91,93.92,259500000.0
2008-04-07 03:04:00,93.92,93.945,93.92,93.93,490700000.0
2008-04-07 03:05:00,93.93,93.945,93.92,93.945,251000000.0
2008-04-07 03:06:00,93.945,93.945,93.94,93.945,544800000.0
2008-04-07 03:07:00,93.945,94.02,93.945,93.99,250000000.0
2008-04-07 03:08:00,93.99,94.045,93.99,94.03,98400000.0
2008-04-07 03:09:00,94.03,94.03,93.98,93.99,173200000.0
2008-04-07 03:10:00,93.99,93.99,93.97,93.97,224400000.0
2008-04-07 03:11:00,93.97,93.97,93.96,93.96,183800000.0
2008-04-07 03:12:00,93.96,93.97,93.95,93.97,507100000.0
2008-04-07 03:13:00,93.97,93.98,93.95,93.97,381300000.0
2008-04-07 03:14:00,93.97,93.97,93.955,93.955,473400000.0
2008-04-07 03:15:00,93.955,93.96,93.94,93.945,826500000.0
2008-04-07 03:16:00,93.945,93.965,93.94,93.95,672700000.0
2008-04-07 03:17:00,93.955,93.97,93.935,93.96,128500000.0
2008-04-07 03:18:00,93.96,93.96,93.91,93.92,171400000.0
2008-04-07 03:19:00,93.92,93.93,93.89,93.91,158300000.0
2008-04-07 03:20:00,93.91,93.94,93.91,93.935,99000000.0
2008-04-07 03:21:00,93.935,93.96,93.93,93.93,115500000.0
2008-04-07 03:22:00,93.93,93.93,93.915,93.92,239600000.0
2008-04-07 03:23:00,93.92,93.93,93.9,93.91,157700000.0
2008-04-07 03:24:00,93.91,93.92,93.9,93.91,62600000.0
2008-04-07 03:25:00,93.91,93.94,93.91,93.92,225800000.0
2008-04-07 03:26:00,93.92,93.94,93.92,93.93,120700000.0
2008-04-07 03:27:00,93.93,93.935,93.92,93.925,458700000.0
2008-04-07 03:28:00,93.925,93.925,93.91,93.92,791800000.0
2008-04-07 03:29:00,93.92,93.92,93.895,93.905,604900000.0
2008-04-07 03:30:00,93.905,93.92,93.81,93.845,347700000.0
2008-04-07 03:31:00,93.845,93.925,93.825,93.88,554999999.0
2008-04-07 03:32:00,93.88,93.89,93.865,93.865,234000000.0
2008-04-07 03:33:00,93.865,93.88,93.86,93.87,330300000.0
2008-04-07 03:34:00,93.87,93.94,93.865,93.91,394600000.0
2008-04-07 03:35:00,93.915,93.94,93.9,93.94,93100000.0
2008-04-07 03:36:00,93.94,93.98,93.94,93.97,99600000.0
2008-04-07 03:37:00,93.97,93.99,93.96,93.99,79600000.0
2008-04-07 03:38:00,93.99,94.01,93.99,93.99,57400000.0
2008-04-07 03:39:00,93.99,94.03,93.99,94.02,39000000.0
2008-04-07 03:40:00,94.02,94.045,94.01,94.015,465100000.0
2008-04-07 03:41:00,94.015,94.02,93.98,94.0,369900000.0
2008-04-07 03:42:00,94.0,94.015,94.0,94.015,528800000.0
2008-04-07 03:43:00,94.015,94.04,94.005,94.02,450300000.0
2008-04-07 03:44:00,94.02,94.08,94.01,94.045,396100000.0
2008-04-07 03:45:00,94.045,94.045,93.985,94.005,500000000.0
2008-04-07 03:46:00,94.005,94.03,93.99,94.015,387000000.0
2008-04-07 03:47:00,94.015,94.06,94.015,94.06,597900000.0
2008-04-07 03:48:00,94.06,94.11,94.05,94.1,274900000.0
2008-04-07 03:49:00,94.105,94.14,94.1,94.12,181700000.0
2008-04-07 03:50:00,94.12,94.15,94.11,94.145,192700000.0
2008-04-07 03:51:00,94.145,94.195,94.135,94.145,456200000.0
2008-04-07 03:52:00,94.145,94.17,94.125,94.145,728000000.0
2008-04-07 03:53:00,94.145,94.155,94.135,94.145,626800000.0
2008-04-07 03:54:00,94.145,94.155,94.125,94.125,779200000.0
2008-04-07 03:55:00,94.125,94.165,94.125,94.165,726500000.0
2008-04-07 03:56:00,94.165,94.21,94.165,94.19,203500000.0
2008-04-07 03:57:00,94.19,94.205,94.165,94.19,426200000.0
2008-04-07 03:58:00,94.19,94.22,94.175,94.205,204800000.0
2008-04-07 03:59:00,94.205,94.21,94.175,94.2,530800000.0
2008-04-07 04:00:00,94.2,94.23,94.2,94.23,197400000.0
2008-04-07 04:01:00,94.23,94.24,94.21,94.22,133100000.0
2008-04-07 04:02:00,94.22,94.29,94.19,94.205,293700000.0
2008-04-07 04:03:00,94.205,94.215,94.195,94.205,1001900000.0
2008-04-07 04:04:00,94.205,94.205,94.14,94.145,834500000.0
2008-04-07 04:05:00,94.145,94.2,94.145,94.165,618400000.0
2008-04-07 04:06:00,94.165,94.185,94.115,94.16,342600000.0
2008-04-07 04:07:00,94.16,94.18,94.075,94.08,446700000.0
2008-04-07 04:08:00,94.08,94.1,94.06,94.065,438500000.0
2008-04-07 04:09:00,94.065,94.19,94.06,94.165,229200000.0
2008-04-07 04:10:00,94.16,94.175,94.135,94.15,115900000.0
2008-04-07 04:11:00,94.135,94.185,94.13,94.165,298500000.0
2008-04-07 04:12:00,94.165,94.165,94.11,94.11,223100000.0
2008-04-07 04:13:00,94.11,94.125,94.11,94.11,150500000.0
2008-04-07 04:14:00,94.095,94.125,94.095,94.115,125200000.0
2008-04-07 04:15:00,94.115,94.13,94.08,94.125,215800000.0
2008-04-07 04:16:00,94.125,94.135,94.08,94.1,348300000.0
2008-04-07 04:17:00,94.1,94.115,94.06,94.085,388300000.0
2008-04-07 04:18:00,94.085,94.09,94.075,94.08,148200000.0
2008-04-07 04:19:00,94.08,94.11,94.07,94.1,201400000.0
2008-04-07 04:20:00,94.1,94.125,94.09,94.1,205500000.0
2008-04-07 04:21:00,94.1,94.115,94.08,94.1,275000000.0
2008-04-07 04:22:00,94.1,94.1,94.08,94.1,159500000.0
2008-04-07 04:23:00,94.1,94.115,94.095,94.095,696200000.0
2008-04-07 04:24:00,94.095,94.115,94.085,94.115,398000000.0
2008-04-07 04:25:00,94.115,94.12,94.07,94.1,180000000.0
2008-04-07 04:26:00,94.1,94.1,94.07,94.075,153200000.0
2008-04-07 04:27:00,94.075,94.115,94.075,94.1,167400000.0
2008-04-07 04:28:00,94.1,94.1,94.09,94.095,173600000.0
2008-04-07 04:29:00,94.095,94.11,94.095,94.1,114600000.0
2008-04-07 04:30:00,94.1,94.115,94.1,94.115,113600000.0
2008-04-07 04:31:00,94.115,94.12,94.105,94.105,370600000.0
2008-04-07 04:32:00,94.105,94.115,94.1,94.105,431000000.0
2008-04-07 04:33:00,94.105,94.125,94.1,94.115,435600000.0
2008-04-07 04:34:00,94.115,94.145,94.115,94.13,710300000.0
2008-04-07 04:35:00,94.13,94.18,94.13,94.17,523900000.0
2008-04-07 04:36:00,94.17,94.175,94.145,94.16,476600000.0
2008-04-07 04:37:00,94.155,94.155,94.14,94.14,568800000.0
2008-04-07 04:38:00,94.135,94.135,94.12,94.13,376400000.0
2008-04-07 04:39:00,94.13,94.155,94.12,94.155,391400000.0
2008-04-07 04:40:00,94.155,94.17,94.155,94.16,83200000.0
2008-04-07 04:41:00,94.16,94.16,94.14,94.14,192900000.0
2008-04-07 04:42:00,94.14,94.17,94.14,94.165,155400000.0
2008-04-07 04:43:00,94.165,94.17,94.135,94.15,358500000.0
2008-04-07 04:44:00,94.15,94.165,94.145,94.16,266000000.0
2008-04-07 04:45:00,94.16,94.17,94.15,94.16,143100000.0
2008-04-07 04:46:00,94.16,94.175,94.155,94.175,612600000.0
2008-04-07 04:47:00,94.175,94.2,94.17,94.175,257800000.0
2008-04-07 04:48:00,94.175,94.18,94.165,94.18,379700000.0
2008-04-07 04:49:00,94.18,94.18,94.17,94.17,297500000.0
2008-04-07 04:50:00,94.17,94.17,94.165,94.17,304900000.0
2008-04-07 04:51:00,94.17,94.17,94.17,94.17,232100000.0
2008-04-07 04:52:00,94.17,94.18,94.17,94.17,94600000.0
2008-04-07 04:53:00,94.17,94.175,94.155,94.17,129500000.0
2008-04-07 04:54:00,94.17,94.17,94.145,94.145,343000000.0
2008-04-07 04:55:00,94.145,94.145,94.14,94.145,591800000.0
2008-04-07 04:56:00,94.145,94.16,94.145,94.16,449400000.0
2008-04-07 04:57:00,94.16,94.16,94.16,94.16,169800000.0
2008-04-07 04:58:00,94.16,94.17,94.155,94.155,180900000.0
2008-04-07 04:59:00,94.155,94.17,94.15,94.17,166500000.0
2008-04-07 05:00:00,94.17,94.18,94.17,94.18,172000000.0
2008-04-07 05:01:00,94.18,94.18,94.18,94.18,168800000.0
2008-04-07 05:02:00,94.18,94.18,94.16,94.17,170500000.0
2008-04-07 05:03:00,94.17,94.17,94.155,94.16,476700000.0
2008-04-07 05:04:00,94.16,94.17,94.16,94.17,261100000.0
2008-04-07 05:05:00,94.17,94.18,94.15,94.18,109300000.0
2008-04-07 05:06:00,94.18,94.18,94.155,94.16,133500000.0
2008-04-07 05:07:00,94.16,94.16,94.145,94.155,239400000.0
2008-04-07 05:08:00,94.155,94.16,94.145,94.155,59400000.0
2008-04-07 05:09:00,94.155,94.17,94.155,94.16,64100000.0
2008-04-07 05:10:00,94.16,94.17,94.145,94.145,111700000.0
2008-04-07 05:11:00,94.145,94.145,94.13,94.13,66300000.0
2008-04-07 05:12:00,94.13,94.16,94.13,94.16,63600000.0
2008-04-07 05:13:00,94.16,94.17,94.15,94.17,376900000.0
2008-04-07 05:14:00,94.17,94.2,94.17,94.19,229200000.0
2008-04-07 05:15:00,94.19,94.195,94.175,94.175,476000000.0
2008-04-07 05:16:00,94.175,94.195,94.175,94.19,296000000.0
2008-04-07 05:17:00,94.19,94.19,94.155,94.17,323700000.0
2008-04-07 05:18:00,94.17,94.17,94.17,94.17,28200000.0
2008-04-07 05:19:00,94.17,94.175,94.16,94.17,695300000.0
2008-04-07 05:20:00,94.17,94.175,94.16,94.16,588900000.0
2008-04-07 05:21:00,94.16,94.175,94.16,94.165,649600000.0
2008-04-07 05:22:00,94.165,94.175,94.165,94.175,398800000.0
2008-04-07 05:23:00,94.175,94.22,94.175,94.21,326200000.0
2008-04-07 05:24:00,94.21,94.23,94.21,94.23,39500000.0
2008-04-07 05:25:00,94.23,94.23,94.21,94.22,76900000.0
2008-04-07 05:26:00,94.22,94.22,94.21,94.21,129400000.0
2008-04-07 05:27:00,94.21,94.22,94.21,94.21,132800000.0
2008-04-07 05:28:00,94.21,94.23,94.21,94.22,96500000.0
2008-04-07 05:29:00,94.22,94.22,94.22,94.22,20900000.0
2008-04-07 05:30:00,94.22,94.23,94.21,94.21,57200000.0
2008-04-07 05:31:00,94.21,94.26,94.21,94.26,168000000.0
2008-04-07 05:32:00,94.26,94.26,94.245,94.245,170400000.0
2008-04-07 05:33:00,94.245,94.25,94.24,94.25,150300000.0
2008-04-07 05:34:00,94.25,94.25,94.25,94.25,121100000.0
2008-04-07 05:35:00,94.25,94.3,94.25,94.265,168500000.0
2008-04-07 05:36:00,94.265,94.3,94.26,94.27,169800000.0
2008-04-07 05:37:00,94.27,94.28,94.25,94.27,52600000.0
2008-04-07 05:38:00,94.27,94.27,94.26,94.26,63100000.0
2008-04-07 05:39:00,94.26,94.28,94.26,94.28,68800000.0
2008-04-07 05:40:00,94.28,94.295,94.28,94.295,487200000.0
2008-04-07 05:41:00,94.295,94.35,94.29,94.33,345100000.0
2008-04-07 05:42:00,94.33,94.38,94.33,94.35,27900000.0
2008-04-07 05:43:00,94.35,94.37,94.32,94.345,119300000.0
2008-04-07 05:44:00,94.345,94.36,94.33,94.33,509000000.0
2008-04-07 05:45:00,94.33,94.35,94.33,94.33,287100000.0
2008-04-07 05:46:00,94.33,94.33,94.31,94.32,68800000.0
2008-04-07 05:47:00,94.32,94.33,94.28,94.29,99400000.0
2008-04-07 05:48:00,94.29,94.31,94.29,94.3,143800000.0
2008-04-07 05:49:00,94.3,94.31,94.29,94.3,45400000.0
2008-04-07 05:50:00,94.3,94.3,94.29,94.29,22300000.0
2008-04-07 05:51:00,94.29,94.29,94.265,94.27,451800000.0
2008-04-07 05:52:00,94.27,94.275,94.255,94.275,422500000.0
2008-04-07 05:53:00,94.275,94.28,94.25,94.265,309500000.0
2008-04-07 05:54:00,94.265,94.265,94.215,94.225,560800000.0
2008-04-07 05:55:00,94.225,94.23,94.205,94.22,427500000.0
2008-04-07 05:56:00,94.22,94.22,94.2,94.2,60000000.0
2008-04-07 05:57:00,94.2,94.2,94.19,94.195,28100000.0
2008-04-07 05:58:00,94.19,94.215,94.175,94.175,351000000.0
2008-04-07 05:59:00,94.175,94.185,94.175,94.185,280900000.0
2008-04-07 06:00:00,94.185,94.2,94.185,94.2,385300000.0
2008-04-07 06:01:00,94.2,94.21,94.2,94.2,83800000.0
2008-04-07 06:02:00,94.2,94.21,94.2,94.21,36800000.0
2008-04-07 06:03:00,94.21,94.22,94.19,94.2,73800000.0
2008-04-07 06:04:00,94.2,94.2,94.18,94.18,411800000.0
2008-04-07 06:05:00,94.18,94.195,94.175,94.175,762500000.0
2008-04-07 06:06:00,94.175,94.175,94.14,94.14,575100000.0
2008-04-07 06:07:00,94.14,94.175,94.12,94.16,172100000.0
2008-04-07 06:08:00,94.16,94.18,94.16,94.16,138100000.0
2008-04-07 06:09:00,94.16,94.18,94.16,94.17,168200000.0
2008-04-07 06:10:00,94.17,94.23,94.17,94.23,229800000.0
2008-04-07 06:11:00,94.23,94.235,94.205,94.23,319200000.0
2008-04-07 06:12:00,94.23,94.24,94.225,94.235,472600000.0
2008-04-07 06:13:00,94.235,94.255,94.235,94.25,344200000.0
2008-04-07 06:14:00,94.25,94.25,94.235,94.235,145600000.0
2008-04-07 06:15:00,94.235,94.26,94.235,94.25,651000000.0
2008-04-07 06:16:00,94.25,94.26,94.24,94.26,245800000.0
2008-04-07 06:17:00,94.26,94.27,94.235,94.265,231300000.0
2008-04-07 06:18:00,94.265,94.265,94.23,94.24,220800000.0
2008-04-07 06:19:00,94.24,94.25,94.24,94.24,98700000.0
2008-04-07 06:20:00,94.24,94.27,94.24,94.27,53500000.0
2008-04-07 06:21:00,94.27,94.27,94.24,94.245,126200000.0
2008-04-07 06:22:00,94.245,94.245,94.23,94.23,142300000.0
2008-04-07 06:23:00,94.23,94.27,94.23,94.27,82000000.0
2008-04-07 06:24:00,94.27,94.3,94.27,94.28,78500000.0
2008-04-07 06:25:00,94.28,94.28,94.235,94.24,154300000.0
2008-04-07 06:26:00,94.24,94.26,94.24,94.245,155400000.0
2008-04-07 06:27:00,94.245,94.27,94.245,94.27,202100000.0
2008-04-07 06:28:00,94.27,94.3,94.26,94.27,143300000.0
2008-04-07 06:29:00,94.26,94.27,94.235,94.245,432600000.0
2008-04-07 06:30:00,94.245,94.25,94.22,94.22,159800000.0
2008-04-07 06:31:00,94.22,94.225,94.2,94.205,119200000.0
2008-04-07 06:32:00,94.205,94.215,94.2,94.205,568600000.0
2008-04-07 06:33:00,94.205,94.215,94.205,94.205,764800000.0
2008-04-07 06:34:00,94.205,94.205,94.185,94.185,663200000.0
2008-04-07 06:35:00,94.185,94.2,94.155,94.19,194700000.0
2008-04-07 06:36:00,94.19,94.19,94.155,94.16,59700000.0
2008-04-07 06:37:00,94.16,94.16,94.16,94.16,21100000.0
2008-04-07 06:38:00,94.16,94.175,94.155,94.16,127000000.0
2008-04-07 06:39:00,94.16,94.19,94.16,94.185,70000000.0
2008-04-07 06:40:00,94.185,94.185,94.18,94.18,49900000.0
2008-04-07 06:41:00,94.18,94.18,94.16,94.175,170400000.0
2008-04-07 06:42:00,94.175,94.19,94.165,94.19,507600000.0
2008-04-07 06:43:00,94.19,94.19,94.18,94.185,179800000.0
2008-04-07 06:44:00,94.185,94.185,94.18,94.18,27400000.0
2008-04-07 06:45:00,94.18,94.19,94.18,94.18,26200000.0
2008-04-07 06:46:00,94.18,94.2,94.18,94.2,27400000.0
2008-04-07 06:47:00,94.2,94.225,94.19,94.215,297000000.0
2008-04-07 06:48:00,94.225,94.235,94.225,94.235,986800000.0
2008-04-07 06:49:00,94.235,94.28,94.225,94.28,456100000.0
2008-04-07 06:50:00,94.28,94.29,94.26,94.28,99700000.0
2008-04-07 06:51:00,94.28,94.29,94.25,94.28,58200000.0
2008-04-07 06:52:00,94.28,94.28,94.25,94.25,31200000.0
2008-04-07 06:53:00,94.25,94.25,94.24,94.25,21800000.0
2008-04-07 06:54:00,94.25,94.27,94.25,94.26,142000000.0
2008-04-07 06:55:00,94.26,94.265,94.26,94.26,228700000.0
2008-04-07 06:56:00,94.26,94.28,94.26,94.28,113300000.0
2008-04-07 06:57:00,94.28,94.28,94.28,94.28,21400000.0
2008-04-07 06:58:00,94.28,94.28,94.26,94.28,29200000.0
2008-04-07 06:59:00,94.28,94.28,94.255,94.27,316700000.0
2008-04-07 07:00:00,94.27,94.29,94.255,94.29,208800000.0
2008-04-07 07:01:00,94.29,94.3,94.28,94.3,45000000.0
2008-04-07 07:02:00,94.3,94.3,94.29,94.29,57200000.0
2008-04-07 07:03:00,94.29,94.29,94.27,94.28,95800000.0
2008-04-07 07:04:00,94.28,94.28,94.26,94.26,95200000.0
2008-04-07 07:05:00,94.26,94.26,94.235,94.24,211100000.0
2008-04-07 07:06:00,94.24,94.245,94.24,94.245,607900000.0
2008-04-07 07:07:00,94.245,94.245,94.235,94.235,767000000.0
2008-04-07 07:08:00,94.235,94.235,94.235,94.235,943200000.0
2008-04-07 07:09:00,94.235,94.255,94.235,94.255,298000000.0
2008-04-07 07:10:00,94.255,94.26,94.245,94.245,278100000.0
2008-04-07 07:11:00,94.245,94.245,94.235,94.235,381600000.0
2008-04-07 07:12:00,94.235,94.235,94.2,94.2,197800000.0
2008-04-07 07:13:00,94.2,94.2,94.175,94.2,38100000.0
2008-04-07 07:14:00,94.2,94.21,94.2,94.21,19300000.0
2008-04-07 07:15:00,94.21,94.23,94.21,94.22,83100000.0
2008-04-07 07:16:00,94.225,94.27,94.225,94.26,132200000.0
2008-04-07 07:17:00,94.26,94.285,94.25,94.285,161600000.0
2008-04-07 07:18:00,94.29,94.305,94.29,94.295,537300000.0
2008-04-07 07:19:00,94.295,94.315,94.295,94.315,686200000.0
2008-04-07 07:20:00,94.315,94.325,94.31,94.32,304300000.0
2008-04-07 07:21:00,94.32,94.335,94.32,94.335,240700000.0
2008-04-07 07:22:00,94.33,94.33,94.33,94.33,10300000.0
2008-04-07 07:23:00,94.33,94.335,94.33,94.335,297700000.0
2008-04-07 07:24:00,94.335,94.345,94.335,94.34,172200000.0
2008-04-07 07:25:00,94.34,94.34,94.33,94.335,98200000.0
2008-04-07 07:26:00,94.335,94.335,94.32,94.32,491000000.0
2008-04-07 07:27:00,94.32,94.325,94.315,94.32,62100000.0
2008-04-07 07:28:00,94.32,94.32,94.315,94.32,45900000.0
2008-04-07 07:29:00,94.32,94.335,94.32,94.335,91300000.0
2008-04-07 07:30:00,94.335,94.34,94.315,94.325,335000000.0
2008-04-07 07:31:00,94.325,94.325,94.29,94.31,75200000.0
2008-04-07 07:32:00,94.31,94.32,94.3,94.31,50100000.0
2008-04-07 07:33:00,94.31,94.31,94.295,94.3,73900000.0
2008-04-07 07:34:00,94.3,94.315,94.3,94.31,63600000.0
2008-04-07 07:35:00,94.315,94.33,94.31,94.33,81400000.0
2008-04-07 07:36:00,94.33,94.38,94.33,94.33,141200000.0
2008-04-07 07:37:00,94.33,94.36,94.33,94.34,68000000.0
2008-04-07 07:38:00,94.34,94.35,94.34,94.35,93300000.0
2008-04-07 07:39:00,94.35,94.36,94.335,94.34,215000000.0
2008-04-07 07:40:00,94.34,94.34,94.32,94.325,170400000.0
2008-04-07 07:41:00,94.325,94.33,94.31,94.32,78200000.0
2008-04-07 07:42:00,94.32,94.325,94.31,94.315,70900000.0
2008-04-07 07:43:00,94.315,94.32,94.31,94.31,80000000.0
2008-04-07 07:44:00,94.31,94.31,94.3,94.305,99900000.0
2008-04-07 07:45:00,94.305,94.32,94.29,94.32,84800000.0
2008-04-07 07:46:00,94.32,94.33,94.31,94.31,110900000.0
2008-04-07 07:47:00,94.31,94.32,94.305,94.32,163300000.0
2008-04-07 07:48:00,94.32,94.32,94.3,94.31,162300000.0
2008-04-07 07:49:00,94.31,94.34,94.31,94.335,101400000.0
2008-04-07 07:50:00,94.335,94.35,94.325,94.35,97000000.0
2008-04-07 07:51:00,94.35,94.36,94.31,94.335,172400000.0
2008-04-07 07:52:00,94.335,94.415,94.335,94.39,203700000.0
2008-04-07 07:53:00,94.39,94.4,94.39,94.4,477100000.0
2008-04-07 07:54:00,94.4,94.4,94.36,94.37,63700000.0
2008-04-07 07:55:00,94.37,94.38,94.37,94.37,71600000.0
2008-04-07 07:56:00,94.37,94.385,94.37,94.38,76900000.0
2008-04-07 07:57:00,94.38,94.39,94.365,94.38,320000000.0
2008-04-07 07:58:00,94.38,94.42,94.375,94.4,184800000.0
2008-04-07 07:59:00,94.4,94.46,94.4,94.46,163800000.0
2008-04-07 08:00:00,94.46,94.46,94.395,94.395,421000000.0
2008-04-07 08:01:00,94.395,94.395,94.365,94.39,236700000.0
2008-04-07 08:02:00,94.39,94.39,94.37,94.375,298700000.0
2008-04-07 08:03:00,94.375,94.45,94.37,94.42,221000000.0
2008-04-07 08:04:00,94.42,94.44,94.41,94.415,238400000.0
2008-04-07 08:05:00,94.415,94.415,94.37,94.415,411000000.0
2008-04-07 08:06:00,94.415,94.43,94.37,94.37,548500000.0
2008-04-07 08:07:00,94.37,94.38,94.36,94.375,298500000.0
2008-04-07 08:08:00,94.375,94.39,94.365,94.37,193700000.0
2008-04-07 08:09:00,94.37,94.375,94.35,94.35,263100000.0
2008-04-07 08:10:00,94.35,94.41,94.35,94.39,411600000.0
2008-04-07 08:11:00,94.39,94.4,94.37,94.38,209200000.0
2008-04-07 08:12:00,94.385,94.395,94.38,94.385,264800000.0
2008-04-07 08:13:00,94.385,94.4,94.36,94.4,556300000.0
2008-04-07 08:14:00,94.4,94.445,94.385,94.435,414400000.0
2008-04-07 08:15:00,94.435,94.505,94.43,94.45,257800000.0
2008-04-07 08:16:00,94.45,94.51,94.45,94.475,258500000.0
2008-04-07 08:17:00,94.475,94.475,94.455,94.46,244100000.0
2008-04-07 08:18:00,94.46,94.47,94.455,94.455,240400000.0
2008-04-07 08:19:00,94.455,94.465,94.45,94.465,396500000.0
2008-04-07 08:20:00,94.465,94.48,94.44,94.48,198900000.0
2008-04-07 08:21:00,94.48,94.515,94.46,94.47,346400000.0
2008-04-07 08:22:00,94.47,94.47,94.45,94.46,509700000.0
2008-04-07 08:23:00,94.46,94.46,94.41,94.43,224900000.0
2008-04-07 08:24:00,94.445,94.455,94.41,94.425,161300000.0
2008-04-07 08:25:00,94.425,94.45,94.425,94.45,252200000.0
2008-04-07 08:26:00,94.45,94.47,94.45,94.465,172100000.0
2008-04-07 08:27:00,94.465,94.48,94.46,94.475,169500000.0
2008-04-07 08:28:00,94.475,94.475,94.46,94.475,199700000.0
2008-04-07 08:29:00,94.475,94.475,94.46,94.465,193000000.0
2008-04-07 08:30:00,94.465,94.5,94.455,94.5,194700000.0
2008-04-07 08:31:00,94.5,94.5,94.47,94.47,58500000.0
2008-04-07 08:32:00,94.47,94.47,94.46,94.47,51400000.0
2008-04-07 08:33:00,94.47,94.49,94.46,94.49,94500000.0
2008-04-07 08:34:00,94.49,94.52,94.49,94.505,130900000.0
2008-04-07 08:35:00,94.5,94.52,94.5,94.51,56800000.0
2008-04-07 08:36:00,94.51,94.52,94.48,94.49,90300000.0
2008-04-07 08:37:00,94.49,94.525,94.48,94.515,243200000.0
2008-04-07 08:38:00,94.515,94.57,94.515,94.56,214900000.0
2008-04-07 08:39:00,94.56,94.59,94.55,94.59,85400000.0
2008-04-07 08:40:00,94.585,94.62,94.56,94.57,79600000.0
2008-04-07 08:41:00,94.57,94.58,94.54,94.56,47800000.0
2008-04-07 08:42:00,94.56,94.565,94.51,94.54,57100000.0
2008-04-07 08:43:00,94.54,94.54,94.51,94.54,39100000.0
2008-04-07 08:44:00,94.54,94.54,94.505,94.52,24100000.0
2008-04-07 08:45:00,94.52,94.55,94.52,94.55,65400000.0
2008-04-07 08:46:00,94.55,94.56,94.535,94.535,31400000.0
2008-04-07 08:47:00,94.535,94.56,94.53,94.54,32400000.0
2008-04-07 08:48:00,94.54,94.54,94.43,94.47,66800000.0
2008-04-07 08:49:00,94.47,94.49,94.46,94.47,34900000.0
2008-04-07 08:50:00,94.47,94.495,94.455,94.495,206000000.0
2008-04-07 08:51:00,94.5,94.54,94.48,94.54,92900000.0
2008-04-07 08:52:00,94.54,94.54,94.51,94.51,51600000.0
2008-04-07 08:53:00,94.51,94.52,94.47,94.515,104700000.0
2008-04-07 08:54:00,94.515,94.53,94.445,94.49,218000000.0
2008-04-07 08:55:00,94.49,94.49,94.45,94.45,29900000.0
2008-04-07 08:56:00,94.45,94.46,94.43,94.45,33100000.0
2008-04-07 08:57:00,94.455,94.48,94.45,94.45,68500000.0
2008-04-07 08:58:00,94.45,94.47,94.45,94.47,40600000.0
2008-04-07 08:59:00,94.47,94.48,94.46,94.48,70100000.0
2008-04-07 09:00:00,94.48,94.48,94.445,94.465,210900000.0
2008-04-07 09:01:00,94.47,94.48,94.445,94.45,59900000.0
2008-04-07 09:02:00,94.45,94.47,94.42,94.47,32300000.0
2008-04-07 09:03:00,94.47,94.53,94.455,94.53,141000000.0
2008-04-07 09:04:00,94.52,94.52,94.485,94.49,132600000.0
2008-04-07 09:05:00,94.49,94.5,94.48,94.48,25700000.0
2008-04-07 09:06:00,94.48,94.49,94.445,94.49,123100000.0
2008-04-07 09:07:00,94.49,94.57,94.48,94.57,148400000.0
2008-04-07 09:08:00,94.57,94.57,94.54,94.56,32600000.0
2008-04-07 09:09:00,94.56,94.59,94.56,94.57,126700000.0
2008-04-07 09:10:00,94.57,94.57,94.5,94.54,50600000.0
2008-04-07 09:11:00,94.54,94.55,94.53,94.55,50000000.0
2008-04-07 09:12:00,94.55,94.6,94.55,94.59,57200000.0
2008-04-07 09:13:00,94.59,94.61,94.54,94.54,39200000.0
2008-04-07 09:14:00,94.54,94.54,94.51,94.51,24400000.0
2008-04-07 09:15:00,94.51,94.51,94.5,94.5,72700000.0
2008-04-07 09:16:00,94.5,94.53,94.5,94.5,44000000.0
2008-04-07 09:17:00,94.5,94.605,94.5,94.595,152500000.0
2008-04-07 09:18:00,94.595,94.61,94.55,94.57,118600000.0
2008-04-07 09:19:00,94.56,94.6,94.545,94.595,244000000.0
2008-04-07 09:20:00,94.595,94.63,94.56,94.59,57700000.0
2008-04-07 09:21:00,94.59,94.61,94.52,94.53,50200000.0
2008-04-07 09:22:00,94.53,94.56,94.515,94.52,284500000.0
2008-04-07 09:23:00,94.52,94.55,94.52,94.54,117400000.0
2008-04-07 09:24:00,94.545,94.57,94.53,94.55,113000000.0
2008-04-07 09:25:00,94.55,94.55,94.51,94.54,179600000.0
2008-04-07 09:26:00,94.55,94.575,94.53,94.55,214400000.0
2008-04-07 09:27:00,94.55,94.58,94.51,94.58,103600000.0
2008-04-07 09:28:00,94.575,94.64,94.565,94.615,217400000.0
2008-04-07 09:29:00,94.615,94.62,94.56,94.58,94500000.0
2008-04-07 09:30:00,94.585,94.62,94.585,94.62,226200000.0
2008-04-07 09:31:00,94.62,94.705,94.595,94.705,239000000.0
2008-04-07 09:32:00,94.705,94.725,94.695,94.695,177000000.0
2008-04-07 09:33:00,94.695,94.695,94.665,94.675,319000000.0
2008-04-07 09:34:00,94.68,94.68,94.55,94.555,167400000.0
2008-04-07 09:35:00,94.55,94.62,94.55,94.575,107000000.0
2008-04-07 09:36:00,94.575,94.585,94.505,94.505,209700000.0
2008-04-07 09:37:00,94.505,94.53,94.49,94.515,235000000.0
2008-04-07 09:38:00,94.52,94.56,94.515,94.53,70300000.0
2008-04-07 09:39:00,94.53,94.53,94.5,94.53,61300000.0
2008-04-07 09:40:00,94.53,94.54,94.52,94.54,28500000.0
2008-04-07 09:41:00,94.54,94.55,94.52,94.52,155700000.0
2008-04-07 09:42:00,94.52,94.555,94.52,94.555,163200000.0
2008-04-07 09:43:00,94.555,94.56,94.53,94.555,173100000.0
2008-04-07 09:44:00,94.555,94.575,94.53,94.56,176600000.0
2008-04-07 09:45:00,94.56,94.56,94.51,94.54,144400000.0
2008-04-07 09:46:00,94.54,94.55,94.505,94.54,150400000.0
2008-04-07 09:47:00,94.54,94.57,94.525,94.56,30700000.0
2008-04-07 09:48:00,94.56,94.58,94.56,94.56,61900000.0
2008-04-07 09:49:00,94.56,94.595,94.55,94.55,110900000.0
2008-04-07 09:50:00,94.55,94.57,94.54,94.545,181700000.0
2008-04-07 09:51:00,94.545,94.56,94.545,94.56,163100000.0
2008-04-07 09:52:00,94.56,94.56,94.53,94.53,80100000.0
2008-04-07 09:53:00,94.53,94.575,94.53,94.575,110300000.0
2008-04-07 09:54:00,94.58,94.61,94.58,94.6,188000000.0
2008-04-07 09:55:00,94.6,94.615,94.59,94.61,168300000.0
2008-04-07 09:56:00,94.61,94.645,94.58,94.625,147500000.0
2008-04-07 09:57:00,94.63,94.64,94.625,94.63,54800000.0
2008-04-07 09:58:00,94.63,94.7,94.63,94.7,32000000.0
2008-04-07 09:59:00,94.7,94.73,94.68,94.73,42900000.0
2008-04-07 10:00:00,94.72,94.74,94.715,94.735,109400000.0
2008-04-07 10:01:00,94.735,94.735,94.65,94.66,125100000.0
2008-04-07 10:02:00,94.65,94.7,94.64,94.7,37300000.0
2008-04-07 10:03:00,94.7,94.705,94.65,94.655,32100000.0
2008-04-07 10:04:00,94.655,94.7,94.655,94.68,153800000.0
2008-04-07 10:05:00,94.68,94.71,94.65,94.7,149800000.0
2008-04-07 10:06:00,94.7,94.7,94.66,94.67,186000000.0
2008-04-07 10:07:00,94.67,94.72,94.66,94.705,132500000.0
2008-04-07 10:08:00,94.705,94.72,94.7,94.71,38600000.0
2008-04-07 10:09:00,94.71,94.71,94.695,94.71,150300000.0
2008-04-07 10:10:00,94.71,94.73,94.71,94.715,58800000.0
2008-04-07 10:11:00,94.715,94.74,94.69,94.735,158700000.0
2008-04-07 10:12:00,94.735,94.75,94.71,94.73,82300000.0
2008-04-07 10:13:00,94.73,94.73,94.7,94.7,28800000.0
2008-04-07 10:14:00,94.7,94.73,94.7,94.72,67200000.0
2008-04-07 10:15:00,94.715,94.76,94.71,94.73,189400000.0
2008-04-07 10:16:00,94.73,94.77,94.725,94.745,79900000.0
2008-04-07 10:17:00,94.75,94.76,94.73,94.735,98000000.0
2008-04-07 10:18:00,94.735,94.74,94.72,94.72,74800000.0
2008-04-07 10:19:00,94.72,94.73,94.72,94.73,23700000.0
2008-04-07 10:20:00,94.74,94.82,94.74,94.79,138600000.0
2008-04-07 10:21:00,94.79,94.8,94.77,94.79,99200000.0
2008-04-07 10:22:00,94.79,94.8,94.78,94.79,76600000.0
2008-04-07 10:23:00,94.79,94.81,94.79,94.81,151800000.0
2008-04-07 10:24:00,94.81,94.84,94.81,94.84,83200000.0
2008-04-07 10:25:00,94.84,94.86,94.84,94.85,92500000.0
2008-04-07 10:26:00,94.85,94.85,94.79,94.79,82900000.0
2008-04-07 10:27:00,94.79,94.81,94.78,94.805,62200000.0
2008-04-07 10:28:00,94.805,94.805,94.76,94.77,76300000.0
2008-04-07 10:29:00,94.77,94.79,94.77,94.79,77100000.0
2008-04-07 10:30:00,94.79,94.79,94.765,94.78,491000000.0
2008-04-07 10:31:00,94.78,94.84,94.78,94.83,77800000.0
2008-04-07 10:32:00,94.83,94.845,94.82,94.83,103200000.0
2008-04-07 10:33:00,94.83,94.86,94.83,94.835,326100000.0
2008-04-07 10:34:00,94.835,94.86,94.835,94.85,131900000.0
2008-04-07 10:35:00,94.85,94.87,94.82,94.84,67000000.0
2008-04-07 10:36:00,94.84,94.85,94.83,94.85,88900000.0
2008-04-07 10:37:00,94.85,94.86,94.85,94.85,21200000.0
2008-04-07 10:38:00,94.85,94.85,94.82,94.835,41500000.0
2008-04-07 10:39:00,94.835,94.87,94.835,94.86,95100000.0
2008-04-07 10:40:00,94.86,94.875,94.86,94.875,96200000.0
2008-04-07 10:41:00,94.87,94.89,94.86,94.86,139600000.0
2008-04-07 10:42:00,94.86,94.86,94.85,94.85,62100000.0
2008-04-07 10:43:00,94.85,94.87,94.82,94.87,210000000.0
2008-04-07 10:44:00,94.87,94.92,94.87,94.91,34900000.0
2008-04-07 10:45:00,94.91,94.91,94.87,94.87,106500000.0
2008-04-07 10:46:00,94.87,94.9,94.87,94.89,120900000.0
2008-04-07 10:47:00,94.89,94.89,94.86,94.87,164200000.0
2008-04-07 10:48:00,94.87,94.87,94.845,94.845,66200000.0
2008-04-07 10:49:00,94.845,94.86,94.83,94.84,75600000.0
2008-04-07 10:50:00,94.84,94.86,94.84,94.86,36300000.0
2008-04-07 10:51:00,94.86,94.9,94.86,94.87,55400000.0
2008-04-07 10:52:00,94.87,94.88,94.84,94.84,32700000.0
2008-04-07 10:53:00,94.84,94.85,94.82,94.82,36800000.0
2008-04-07 10:54:00,94.82,94.85,94.82,94.82,29600000.0
2008-04-07 10:55:00,94.82,94.83,94.8,94.83,55500000.0
2008-04-07 10:56:00,94.83,94.85,94.82,94.85,35800000.0
2008-04-07 10:57:00,94.85,94.86,94.85,94.855,42900000.0
2008-04-07 10:58:00,94.855,94.86,94.795,94.795,143800000.0
2008-04-07 10:59:00,94.795,94.8,94.775,94.78,81800000.0
2008-04-07 11:00:00,94.78,94.79,94.775,94.79,110200000.0
2008-04-07 11:01:00,94.79,94.81,94.785,94.79,37200000.0
2008-04-07 11:02:00,94.79,94.79,94.77,94.77,46600000.0
2008-04-07 11:03:00,94.77,94.79,94.77,94.79,26800000.0
2008-04-07 11:04:00,94.79,94.8,94.72,94.77,101700000.0
2008-04-07 11:05:00,94.77,94.8,94.76,94.79,40900000.0
2008-04-07 11:06:00,94.79,94.79,94.77,94.77,113900000.0
2008-04-07 11:07:00,94.77,94.79,94.76,94.77,36500000.0
2008-04-07 11:08:00,94.77,94.78,94.76,94.77,43800000.0
2008-04-07 11:09:00,94.77,94.79,94.77,94.77,23400000.0
2008-04-07 11:10:00,94.77,94.77,94.75,94.755,256700000.0
2008-04-07 11:11:00,94.755,94.775,94.75,94.765,290600000.0
2008-04-07 11:12:00,94.765,94.78,94.75,94.77,80700000.0
2008-04-07 11:13:00,94.77,94.79,94.77,94.78,32100000.0
2008-04-07 11:14:00,94.78,94.78,94.76,94.77,45700000.0
2008-04-07 11:15:00,94.77,94.77,94.75,94.76,30400000.0
2008-04-07 11:16:00,94.77,94.8,94.75,94.79,35200000.0
2008-04-07 11:17:00,94.79,94.88,94.77,94.84,151000000.0
2008-04-07 11:18:00,94.84,94.84,94.71,94.71,167900000.0
2008-04-07 11:19:00,94.72,94.75,94.71,94.73,42000000.0
2008-04-07 11:20:00,94.73,94.74,94.71,94.72,166500000.0
2008-04-07 11:21:00,94.72,94.74,94.705,94.74,99600000.0
2008-04-07 11:22:00,94.74,94.75,94.74,94.75,120800000.0
2008-04-07 11:23:00,94.75,94.775,94.745,94.76,144500000.0
2008-04-07 11:24:00,94.76,94.79,94.755,94.77,97200000.0
2008-04-07 11:25:00,94.77,94.77,94.76,94.76,78900000.0
2008-04-07 11:26:00,94.76,94.795,94.745,94.79,273500000.0
2008-04-07 11:27:00,94.79,94.79,94.74,94.75,253600000.0
2008-04-07 11:28:00,94.75,94.76,94.75,94.76,29100000.0
2008-04-07 11:29:00,94.76,94.785,94.76,94.78,85500000.0
2008-04-07 11:30:00,94.78,94.79,94.77,94.775,84400000.0
2008-04-07 11:31:00,94.775,94.79,94.775,94.79,68800000.0
2008-04-07 11:32:00,94.79,94.79,94.765,94.765,462100000.0
2008-04-07 11:33:00,94.765,94.8,94.765,94.8,564000000.0
2008-04-07 11:34:00,94.8,94.8,94.78,94.79,66900000.0
2008-04-07 11:35:00,94.79,94.81,94.79,94.8,28600000.0
2008-04-07 11:36:00,94.8,94.83,94.8,94.83,73200000.0
2008-04-07 11:37:00,94.83,94.83,94.79,94.8,22300000.0
2008-04-07 11:38:00,94.8,94.83,94.785,94.83,73600000.0
2008-04-07 11:39:00,94.83,94.87,94.83,94.86,33700000.0
2008-04-07 11:40:00,94.86,94.87,94.84,94.86,147200000.0
2008-04-07 11:41:00,94.86,94.86,94.85,94.855,23300000.0
2008-04-07 11:42:00,94.86,94.865,94.835,94.85,101900000.0
2008-04-07 11:43:00,94.85,94.86,94.84,94.85,80500000.0
2008-04-07 11:44:00,94.85,94.85,94.83,94.84,108300000.0
2008-04-07 11:45:00,94.84,94.84,94.8,94.82,26500000.0
2008-04-07 11:46:00,94.82,94.84,94.81,94.81,21400000.0
2008-04-07 11:47:00,94.81,94.82,94.795,94.815,129900000.0
2008-04-07 11:48:00,94.815,94.83,94.81,94.83,224800000.0
2008-04-07 11:49:00,94.83,94.85,94.805,94.82,153800000.0
2008-04-07 11:50:00,94.82,94.82,94.775,94.79,225600000.0
2008-04-07 11:51:00,94.79,94.8,94.775,94.785,168000000.0
2008-04-07 11:52:00,94.785,94.795,94.77,94.78,307200000.0
2008-04-07 11:53:00,94.78,94.79,94.76,94.76,137000000.0
2008-04-07 11:54:00,94.76,94.78,94.75,94.78,60400000.0
2008-04-07 11:55:00,94.78,94.79,94.77,94.78,214300000.0
2008-04-07 11:56:00,94.78,94.79,94.755,94.765,497800000.0
2008-04-07 11:57:00,94.765,94.765,94.73,94.74,144800000.0
2008-04-07 11:58:00,94.74,94.745,94.73,94.745,53200000.0
2008-04-07 11:59:00,94.745,94.765,94.745,94.75,59800000.0
2008-04-07 12:00:00,94.75,94.775,94.75,94.775,120000000.0
2008-04-07 12:01:00,94.775,94.81,94.775,94.79,208400000.0
2008-04-07 12:02:00,94.79,94.88,94.79,94.88,58800000.0
2008-04-07 12:03:00,94.88,94.89,94.86,94.86,22300000.0
2008-04-07 12:04:00,94.86,94.87,94.85,94.86,47800000.0
2008-04-07 12:05:00,94.86,94.885,94.83,94.83,86100000.0
2008-04-07 12:06:00,94.83,94.84,94.81,94.84,56000000.0
2008-04-07 12:07:00,94.84,94.84,94.77,94.8,24300000.0
2008-04-07 12:08:00,94.8,94.84,94.8,94.82,33400000.0
2008-04-07 12:09:00,94.82,94.84,94.82,94.82,46100000.0
2008-04-07 12:10:00,94.82,94.83,94.81,94.81,20500000.0
2008-04-07 12:11:00,94.81,94.81,94.77,94.81,47900000.0
2008-04-07 12:12:00,94.81,94.86,94.81,94.84,147100000.0
2008-04-07 12:13:00,94.84,94.86,94.825,94.86,72900000.0
2008-04-07 12:14:00,94.86,94.95,94.86,94.9,37200000.0
2008-04-07 12:15:00,94.89,94.91,94.87,94.91,134200000.0
2008-04-07 12:16:00,94.91,95.03,94.91,94.99,80000000.0
2008-04-07 12:17:00,94.99,95.04,94.99,95.0,43800000.0
2008-04-07 12:18:00,95.0,95.02,94.97,94.98,160000000.0
2008-04-07 12:19:00,94.98,94.985,94.96,94.96,95700000.0
2008-04-07 12:20:00,94.96,94.97,94.955,94.96,94500000.0
2008-04-07 12:21:00,94.96,94.97,94.955,94.965,245200000.0
2008-04-07 12:22:00,94.97,94.98,94.97,94.97,68000000.0
2008-04-07 12:23:00,94.97,94.97,94.96,94.965,370700000.0
2008-04-07 12:24:00,94.965,94.97,94.955,94.97,139000000.0
2008-04-07 12:25:00,94.965,94.985,94.96,94.96,172300000.0
2008-04-07 12:26:00,94.96,94.965,94.94,94.94,48800000.0
2008-04-07 12:27:00,94.94,94.96,94.92,94.925,169900000.0
2008-04-07 12:28:00,94.92,94.92,94.9,94.9,20800000.0
2008-04-07 12:29:00,94.9,94.91,94.9,94.9,21100000.0
2008-04-07 12:30:00,94.9,94.91,94.9,94.91,32100000.0
2008-04-07 12:31:00,94.91,94.91,94.89,94.89,32300000.0
2008-04-07 12:32:00,94.89,94.89,94.88,94.89,98700000.0
2008-04-07 12:33:00,94.89,94.92,94.89,94.92,30100000.0
2008-04-07 12:34:00,94.92,94.94,94.9,94.91,57200000.0
2008-04-07 12:35:00,94.91,94.91,94.89,94.89,61000000.0
2008-04-07 12:36:00,94.89,94.89,94.84,94.85,145900000.0
2008-04-07 12:37:00,94.85,94.85,94.84,94.84,160500000.0
2008-04-07 12:38:00,94.84,94.85,94.84,94.85,52000000.0
2008-04-07 12:39:00,94.85,94.85,94.82,94.83,107600000.0
2008-04-07 12:40:00,94.83,94.86,94.83,94.85,94300000.0
2008-04-07 12:41:00,94.85,94.85,94.85,94.85,22200000.0
2008-04-07 12:42:00,94.85,94.86,94.835,94.835,131400000.0
2008-04-07 12:43:00,94.835,94.85,94.835,94.835,203000000.0
2008-04-07 12:44:00,94.84,94.85,94.82,94.82,51800000.0
2008-04-07 12:45:00,94.82,94.84,94.815,94.83,87100000.0
2008-04-07 12:46:00,94.83,94.855,94.83,94.84,186000000.0
2008-04-07 12:47:00,94.84,94.85,94.81,94.82,160100000.0
2008-04-07 12:48:00,94.82,94.82,94.79,94.81,45500000.0
2008-04-07 12:49:00,94.81,94.83,94.805,94.82,402800000.0
2008-04-07 12:50:00,94.815,94.845,94.815,94.83,69400000.0
2008-04-07 12:51:00,94.83,94.85,94.82,94.84,38400000.0
2008-04-07 12:52:00,94.84,94.84,94.81,94.81,23500000.0
2008-04-07 12:53:00,94.81,94.83,94.81,94.83,34600000.0
2008-04-07 12:54:00,94.83,94.83,94.79,94.81,33700000.0
2008-04-07 12:55:00,94.81,94.81,94.79,94.8,82400000.0
2008-04-07 12:56:00,94.8,94.81,94.78,94.78,34300000.0
2008-04-07 12:57:00,94.78,94.79,94.78,94.79,30200000.0
2008-04-07 12:58:00,94.79,94.79,94.75,94.775,225900000.0
2008-04-07 12:59:00,94.775,94.78,94.75,94.75,125500000.0
2008-04-07 13:00:00,94.75,94.76,94.75,94.76,67700000.0
2008-04-07 13:01:00,94.76,94.78,94.76,94.765,377600000.0
2008-04-07 13:02:00,94.765,94.77,94.75,94.76,349900000.0
2008-04-07 13:03:00,94.76,94.765,94.75,94.76,27700000.0
2008-04-07 13:04:00,94.76,94.8,94.76,94.78,54700000.0
2008-04-07 13:05:00,94.78,94.785,94.78,94.78,39600000.0
2008-04-07 13:06:00,94.78,94.78,94.675,94.7,135700000.0
2008-04-07 13:07:00,94.7,94.71,94.675,94.69,185600000.0
2008-04-07 13:08:00,94.69,94.71,94.685,94.69,175900000.0
2008-04-07 13:09:00,94.69,94.71,94.69,94.71,53800000.0
2008-04-07 13:10:00,94.71,94.71,94.67,94.67,91400000.0
2008-04-07 13:11:00,94.67,94.715,94.67,94.7,59600000.0
2008-04-07 13:12:00,94.7,94.74,94.7,94.74,293100000.0
2008-04-07 13:13:00,94.74,94.74,94.71,94.73,53100000.0
2008-04-07 13:14:00,94.73,94.73,94.725,94.725,201400000.0
2008-04-07 13:15:00,94.725,94.76,94.725,94.75,152900000.0
2008-04-07 13:16:00,94.75,94.77,94.745,94.76,248100000.0
2008-04-07 13:17:00,94.76,94.765,94.745,94.75,75900000.0
2008-04-07 13:18:00,94.75,94.77,94.73,94.755,70200000.0
2008-04-07 13:19:00,94.755,94.76,94.73,94.745,148300000.0
2008-04-07 13:20:00,94.745,94.745,94.73,94.73,236600000.0
2008-04-07 13:21:00,94.73,94.735,94.71,94.72,64700000.0
2008-04-07 13:22:00,94.72,94.73,94.705,94.73,76600000.0
2008-04-07 13:23:00,94.73,94.745,94.73,94.73,51300000.0
2008-04-07 13:24:00,94.73,94.8,94.73,94.795,203200000.0
2008-04-07 13:25:00,94.795,94.8,94.785,94.785,229900000.0
2008-04-07 13:26:00,94.785,94.82,94.78,94.82,245100000.0
2008-04-07 13:27:00,94.82,94.83,94.8,94.8,195200000.0
2008-04-07 13:28:00,94.8,94.8,94.76,94.78,43100000.0
2008-04-07 13:29:00,94.78,94.78,94.77,94.77,21900000.0
2008-04-07 13:30:00,94.77,94.805,94.77,94.8,94900000.0
2008-04-07 13:31:00,94.8,94.825,94.78,94.78,106300000.0
2008-04-07 13:32:00,94.78,94.81,94.78,94.81,104300000.0
2008-04-07 13:33:00,94.81,94.815,94.79,94.79,125600000.0
2008-04-07 13:34:00,94.79,94.81,94.78,94.795,357400000.0
2008-04-07 13:35:00,94.795,94.795,94.78,94.78,178500000.0
2008-04-07 13:36:00,94.78,94.79,94.775,94.78,72600000.0
2008-04-07 13:37:00,94.78,94.79,94.77,94.785,229300000.0
2008-04-07 13:38:00,94.785,94.795,94.78,94.79,236100000.0
2008-04-07 13:39:00,94.79,94.79,94.76,94.77,39400000.0
2008-04-07 13:40:00,94.77,94.81,94.77,94.79,54200000.0
2008-04-07 13:41:00,94.79,94.82,94.78,94.82,39100000.0
2008-04-07 13:42:00,94.82,94.87,94.79,94.85,76300000.0
2008-04-07 13:43:00,94.85,94.85,94.83,94.85,36000000.0
2008-04-07 13:44:00,94.85,94.87,94.825,94.85,56800000.0
2008-04-07 13:45:00,94.85,94.86,94.825,94.83,192800000.0
2008-04-07 13:46:00,94.83,94.83,94.81,94.81,21900000.0
2008-04-07 13:47:00,94.81,94.83,94.81,94.83,35500000.0
2008-04-07 13:48:00,94.83,94.85,94.83,94.85,34000000.0
2008-04-07 13:49:00,94.85,94.86,94.805,94.81,104800000.0
2008-04-07 13:50:00,94.81,94.82,94.81,94.82,46200000.0
2008-04-07 13:51:00,94.82,94.82,94.82,94.82,21700000.0
2008-04-07 13:52:00,94.82,94.83,94.82,94.83,46400000.0
2008-04-07 13:53:00,94.83,94.84,94.82,94.83,279500000.0
2008-04-07 13:54:00,94.83,94.83,94.81,94.815,272300000.0
2008-04-07 13:55:00,94.815,94.89,94.815,94.88,78400000.0
2008-04-07 13:56:00,94.88,94.89,94.865,94.88,207000000.0
2008-04-07 13:57:00,94.88,94.89,94.875,94.875,196900000.0
2008-04-07 13:58:00,94.875,94.88,94.875,94.875,255600000.0
2008-04-07 13:59:00,94.88,94.905,94.875,94.9,286600000.0
2008-04-07 14:00:00,94.9,94.91,94.9,94.91,96200000.0
2008-04-07 14:01:00,94.91,94.91,94.9,94.905,164400000.0
2008-04-07 14:02:00,94.9,94.96,94.9,94.955,186900000.0
2008-04-07 14:03:00,94.955,94.965,94.94,94.95,93000000.0
2008-04-07 14:04:00,94.95,94.95,94.93,94.93,21700000.0
2008-04-07 14:05:00,94.93,94.93,94.92,94.92,41400000.0
2008-04-07 14:06:00,94.92,94.93,94.9,94.91,53600000.0
2008-04-07 14:07:00,94.91,94.94,94.91,94.94,122800000.0
2008-04-07 14:08:00,94.94,94.98,94.94,94.98,36000000.0
2008-04-07 14:09:00,94.98,94.98,94.94,94.94,62000000.0
2008-04-07 14:10:00,94.94,94.98,94.94,94.97,134300000.0
2008-04-07 14:11:00,94.97,94.98,94.95,94.95,113500000.0
2008-04-07 14:12:00,94.95,94.96,94.93,94.96,51900000.0
2008-04-07 14:13:00,94.96,94.96,94.92,94.92,41100000.0
2008-04-07 14:14:00,94.92,94.94,94.895,94.92,65500000.0
2008-04-07 14:15:00,94.92,94.99,94.91,94.945,150700000.0
2008-04-07 14:16:00,94.945,94.945,94.93,94.93,333600000.0
2008-04-07 14:17:00,94.93,94.93,94.93,94.93,21200000.0
2008-04-07 14:18:00,94.93,94.935,94.93,94.93,71800000.0
2008-04-07 14:19:00,94.93,94.95,94.93,94.95,44100000.0
2008-04-07 14:20:00,94.95,94.97,94.94,94.94,126900000.0
2008-04-07 14:21:00,94.94,94.945,94.93,94.93,115700000.0
2008-04-07 14:22:00,94.93,94.96,94.915,94.96,306500000.0
2008-04-07 14:23:00,94.95,94.99,94.95,94.98,23200000.0
2008-04-07 14:24:00,94.98,95.0,94.96,94.96,33200000.0
2008-04-07 14:25:00,94.96,94.98,94.92,94.97,135800000.0
2008-04-07 14:26:00,94.97,94.97,94.95,94.96,130700000.0
2008-04-07 14:27:00,94.96,94.96,94.94,94.95,56600000.0
2008-04-07 14:28:00,94.95,94.96,94.95,94.95,26300000.0
2008-04-07 14:29:00,94.95,94.96,94.94,94.96,45600000.0
2008-04-07 14:30:00,94.97,94.97,94.93,94.94,67200000.0
2008-04-07 14:31:00,94.94,95.01,94.94,95.01,93400000.0
2008-04-07 14:32:00,95.01,95.01,94.98,94.98,53200000.0
2008-04-07 14:33:00,94.985,95.01,94.985,95.01,85000000.0
2008-04-07 14:34:00,95.01,95.01,94.99,94.995,199300000.0
2008-04-07 14:35:00,94.995,95.01,94.99,94.99,135300000.0
2008-04-07 14:36:00,94.99,95.0,94.96,94.96,48100000.0
2008-04-07 14:37:00,94.96,95.0,94.95,94.98,82800000.0
2008-04-07 14:38:00,94.98,95.0,94.94,94.96,83100000.0
2008-04-07 14:39:00,94.96,94.97,94.94,94.96,117500000.0
2008-04-07 14:40:00,94.96,94.98,94.95,94.955,75500000.0
2008-04-07 14:41:00,94.955,94.97,94.95,94.97,107100000.0
2008-04-07 14:42:00,94.975,94.98,94.97,94.98,325600000.0
2008-04-07 14:43:00,94.98,94.98,94.95,94.96,25900000.0
2008-04-07 14:44:00,94.96,95.01,94.96,95.0,39600000.0
2008-04-07 14:45:00,95.0,95.0,94.99,94.99,21800000.0
2008-04-07 14:46:00,94.99,95.0,94.975,94.975,75300000.0
2008-04-07 14:47:00,94.975,95.02,94.96,94.96,40400000.0
2008-04-07 14:48:00,94.96,95.0,94.95,94.98,51400000.0
2008-04-07 14:49:00,94.98,94.99,94.97,94.97,47000000.0
2008-04-07 14:50:00,94.97,94.99,94.94,94.97,45600000.0
2008-04-07 14:51:00,94.97,94.99,94.95,94.98,39600000.0
2008-04-07 14:52:00,94.98,94.98,94.95,94.955,47900000.0
2008-04-07 14:53:00,94.955,94.955,94.925,94.925,52600000.0
2008-04-07 14:54:00,94.925,94.94,94.92,94.93,30100000.0
2008-04-07 14:55:00,94.9,94.91,94.88,94.91,37500000.0
2008-04-07 14:56:00,94.91,94.91,94.89,94.9,34500000.0
2008-04-07 14:57:00,94.9,94.91,94.89,94.9,52000000.0
2008-04-07 14:58:00,94.9,94.94,94.9,94.91,41300000.0
2008-04-07 14:59:00,94.91,94.91,94.86,94.86,46800000.0
2008-04-07 15:00:00,94.86,94.91,94.85,94.91,52700000.0
2008-04-07 15:01:00,94.91,94.94,94.9,94.94,51600000.0
2008-04-07 15:02:00,94.94,94.96,94.895,94.91,97800000.0
2008-04-07 15:03:00,94.91,94.92,94.89,94.92,36500000.0
2008-04-07 15:04:00,94.92,94.93,94.905,94.92,21300000.0
2008-04-07 15:05:00,94.92,94.96,94.92,94.95,32100000.0
2008-04-07 15:06:00,94.95,94.95,94.95,94.95,23800000.0
2008-04-07 15:07:00,94.95,94.97,94.95,94.97,28300000.0
2008-04-07 15:08:00,94.97,94.97,94.97,94.97,37200000.0
2008-04-07 15:09:00,94.97,94.97,94.955,94.97,29500000.0
2008-04-07 15:10:00,94.97,94.99,94.97,94.98,23300000.0
2008-04-07 15:11:00,94.98,95.0,94.97,94.98,50000000.0
2008-04-07 15:12:00,94.98,95.0,94.98,95.0,92700000.0
2008-04-07 15:13:00,95.0,95.0,94.97,94.97,35400000.0
2008-04-07 15:14:00,94.97,94.98,94.97,94.97,27100000.0
2008-04-07 15:15:00,94.97,94.98,94.97,94.97,61200000.0
2008-04-07 15:16:00,94.97,94.98,94.97,94.97,24800000.0
2008-04-07 15:17:00,94.97,94.98,94.96,94.97,36600000.0
2008-04-07 15:18:00,94.97,94.97,94.955,94.96,63600000.0
2008-04-07 15:19:00,94.96,94.975,94.96,94.97,114800000.0
2008-04-07 15:20:00,94.97,94.99,94.97,94.975,83000000.0
2008-04-07 15:21:00,94.975,94.975,94.965,94.97,86500000.0
2008-04-07 15:22:00,94.97,94.97,94.94,94.95,43100000.0
2008-04-07 15:23:00,94.95,94.97,94.94,94.97,51000000.0
2008-04-07 15:24:00,94.97,94.97,94.93,94.935,93900000.0
2008-04-07 15:25:00,94.94,94.97,94.94,94.97,50100000.0
2008-04-07 15:26:00,94.97,95.0,94.97,94.98,53100000.0
2008-04-07 15:27:00,94.98,95.03,94.98,95.02,52100000.0
2008-04-07 15:28:00,95.02,95.04,95.01,95.015,60800000.0
2008-04-07 15:29:00,95.015,95.03,94.97,94.97,136200000.0
2008-04-07 15:30:00,94.97,95.03,94.97,95.03,156200000.0
2008-04-07 15:31:00,95.03,95.04,95.01,95.02,74100000.0
2008-04-07 15:32:00,95.02,95.02,94.985,95.0,128500000.0
2008-04-07 15:33:00,95.0,95.005,94.955,95.0,109300000.0
2008-04-07 15:34:00,95.0,95.01,94.975,95.0,123800000.0
2008-04-07 15:35:00,95.0,95.0,94.97,94.97,111400000.0
2008-04-07 15:36:00,94.97,94.97,94.935,94.94,154800000.0
2008-04-07 15:37:00,94.94,94.95,94.905,94.925,189700000.0
2008-04-07 15:38:00,94.925,94.99,94.92,94.965,97100000.0
2008-04-07 15:39:00,94.965,95.0,94.96,94.975,266500000.0
2008-04-07 15:40:00,94.965,94.975,94.95,94.955,393800000.0
2008-04-07 15:41:00,94.955,94.97,94.94,94.95,171200000.0
2008-04-07 15:42:00,94.95,94.96,94.91,94.91,130600000.0
2008-04-07 15:43:00,94.91,94.91,94.845,94.89,133100000.0
2008-04-07 15:44:00,94.89,94.91,94.875,94.875,105600000.0
2008-04-07 15:45:00,94.875,94.91,94.865,94.89,57400000.0
2008-04-07 15:46:00,94.89,94.9,94.87,94.89,104100000.0
2008-04-07 15:47:00,94.89,94.9,94.79,94.79,127400000.0
2008-04-07 15:48:00,94.79,94.82,94.79,94.82,40300000.0
2008-04-07 15:49:00,94.82,94.89,94.8,94.84,135700000.0
2008-04-07 15:50:00,94.84,94.87,94.835,94.845,141400000.0
2008-04-07 15:51:00,94.845,94.925,94.82,94.9,139500000.0
2008-04-07 15:52:00,94.9,94.91,94.87,94.87,88900000.0
2008-04-07 15:53:00,94.87,94.91,94.87,94.9,81200000.0
2008-04-07 15:54:00,94.9,94.935,94.9,94.935,34900000.0
2008-04-07 15:55:00,94.935,94.955,94.925,94.94,54100000.0
2008-04-07 15:56:00,94.95,94.955,94.94,94.94,28600000.0
2008-04-07 15:57:00,94.945,94.97,94.94,94.97,78000000.0
2008-04-07 15:58:00,94.97,94.99,94.97,94.99,49800000.0
2008-04-07 15:59:00,94.99,95.005,94.97,95.005,395400000.0
2008-04-07 16:00:00,94.995,95.02,94.98,94.99,126400000.0
2008-04-07 16:01:00,94.99,94.99,94.96,94.96,51100000.0
2008-04-07 16:02:00,94.96,94.96,94.9,94.9,42700000.0
2008-04-07 16:03:00,94.9,94.92,94.89,94.905,231600000.0
2008-04-07 16:04:00,94.905,94.94,94.9,94.91,183100000.0
2008-04-07 16:05:00,94.91,94.94,94.875,94.875,237800000.0
2008-04-07 16:06:00,94.875,94.93,94.865,94.9,212600000.0
2008-04-07 16:07:00,94.9,94.9,94.88,94.88,119500000.0
2008-04-07 16:08:00,94.88,94.88,94.845,94.86,177300000.0
2008-04-07 16:09:00,94.86,94.865,94.83,94.855,123500000.0
2008-04-07 16:10:00,94.855,94.87,94.835,94.87,189500000.0
2008-04-07 16:11:00,94.87,94.875,94.84,94.85,70600000.0
2008-04-07 16:12:00,94.85,94.91,94.85,94.905,224700000.0
2008-04-07 16:13:00,94.905,94.94,94.89,94.92,98800000.0
2008-04-07 16:14:00,94.92,94.92,94.885,94.89,99900000.0
2008-04-07 16:15:00,94.89,94.93,94.88,94.89,80500000.0
2008-04-07 16:16:00,94.89,94.89,94.86,94.865,96500000.0
2008-04-07 16:17:00,94.865,94.865,94.81,94.81,176900000.0
2008-04-07 16:18:00,94.81,94.82,94.78,94.805,133900000.0
2008-04-07 16:19:00,94.81,94.84,94.79,94.835,139100000.0
2008-04-07 16:20:00,94.835,94.855,94.81,94.84,173300000.0
2008-04-07 16:21:00,94.84,94.855,94.84,94.855,173200000.0
2008-04-07 16:22:00,94.855,94.88,94.855,94.875,173600000.0
2008-04-07 16:23:00,94.875,94.885,94.865,94.87,63800000.0
2008-04-07 16:24:00,94.855,94.855,94.775,94.785,60300000.0
2008-04-07 16:25:00,94.785,94.8,94.77,94.79,159700000.0
2008-04-07 16:26:00,94.79,94.79,94.73,94.76,126500000.0
2008-04-07 16:27:00,94.76,94.8,94.76,94.785,183600000.0
2008-04-07 16:28:00,94.785,94.785,94.695,94.725,78700000.0
2008-04-07 16:29:00,94.725,94.775,94.72,94.73,77200000.0
2008-04-07 16:30:00,94.73,94.755,94.73,94.75,67900000.0
2008-04-07 16:31:00,94.75,94.75,94.73,94.745,106000000.0
2008-04-07 16:32:00,94.75,94.77,94.75,94.76,62800000.0
2008-04-07 16:33:00,94.76,94.78,94.745,94.76,74300000.0
2008-04-07 16:34:00,94.76,94.84,94.755,94.81,49600000.0
2008-04-07 16:35:00,94.8,94.81,94.75,94.76,110600000.0
2008-04-07 16:36:00,94.76,94.77,94.745,94.77,37100000.0
2008-04-07 16:37:00,94.78,94.83,94.77,94.81,50400000.0
2008-04-07 16:38:00,94.81,94.84,94.8,94.8,27000000.0
2008-04-07 16:39:00,94.8,94.8,94.785,94.79,38200000.0
2008-04-07 16:40:00,94.79,94.79,94.77,94.77,37900000.0
2008-04-07 16:41:00,94.77,94.775,94.76,94.77,46400000.0
2008-04-07 16:42:00,94.77,94.82,94.77,94.82,181200000.0
2008-04-07 16:43:00,94.82,94.82,94.79,94.79,60700000.0
2008-04-07 16:44:00,94.79,94.83,94.79,94.81,68700000.0
2008-04-07 16:45:00,94.81,94.81,94.745,94.75,95200000.0
2008-04-07 16:46:00,94.75,94.82,94.75,94.82,73500000.0
2008-04-07 16:47:00,94.82,94.86,94.81,94.86,156000000.0
2008-04-07 16:48:00,94.86,94.93,94.86,94.92,75200000.0
2008-04-07 16:49:00,94.92,94.935,94.82,94.85,67200000.0
2008-04-07 16:50:00,94.85,94.88,94.85,94.88,169200000.0
2008-04-07 16:51:00,94.88,94.895,94.865,94.875,63900000.0
2008-04-07 16:52:00,94.875,94.89,94.87,94.89,73800000.0
2008-04-07 16:53:00,94.89,94.9,94.87,94.88,74600000.0
2008-04-07 16:54:00,94.88,94.895,94.87,94.89,62100000.0
2008-04-07 16:55:00,94.89,94.89,94.87,94.88,73100000.0
2008-04-07 16:56:00,94.88,94.9,94.88,94.89,72800000.0
2008-04-07 16:57:00,94.89,94.9,94.88,94.89,62300000.0
2008-04-07 16:58:00,94.89,94.93,94.89,94.925,62200000.0
2008-04-07 16:59:00,94.92,94.98,94.92,94.98,73700000.0
2008-04-07 17:00:00,94.98,94.98,94.93,94.94,25900000.0
2008-04-07 17:01:00,94.94,94.95,94.91,94.91,26200000.0
2008-04-07 17:02:00,94.91,94.93,94.91,94.92,24900000.0
2008-04-07 17:03:00,94.92,94.92,94.89,94.9,27800000.0
2008-04-07 17:04:00,94.9,94.9,94.88,94.9,37200000.0
2008-04-07 17:05:00,94.9,94.92,94.9,94.905,56800000.0
2008-04-07 17:06:00,94.905,94.93,94.905,94.91,44600000.0
2008-04-07 17:07:00,94.91,94.925,94.9,94.915,48200000.0
2008-04-07 17:08:00,94.915,94.93,94.88,94.9,34400000.0
2008-04-07 17:09:00,94.9,94.9,94.87,94.895,69800000.0
2008-04-07 17:10:00,94.895,94.925,94.88,94.925,89500000.0
2008-04-07 17:11:00,94.925,94.925,94.905,94.91,153200000.0
2008-04-07 17:12:00,94.91,94.91,94.89,94.9,58400000.0
2008-04-07 17:13:00,94.9,94.91,94.89,94.9,62400000.0
2008-04-07 17:14:00,94.9,94.9,94.87,94.885,70500000.0
2008-04-07 17:15:00,94.885,94.9,94.86,94.865,116900000.0
2008-04-07 17:16:00,94.865,94.93,94.865,94.93,66800000.0
2008-04-07 17:17:00,94.93,94.99,94.915,94.99,87400000.0
2008-04-07 17:18:00,94.99,95.01,94.975,95.0,59200000.0
2008-04-07 17:19:00,95.0,95.07,94.99,95.05,129400000.0
2008-04-07 17:20:00,95.05,95.1,95.045,95.07,161900000.0
2008-04-07 17:21:00,95.07,95.12,95.065,95.12,127100000.0
2008-04-07 17:22:00,95.12,95.14,95.07,95.08,94400000.0
2008-04-07 17:23:00,95.08,95.09,95.01,95.04,110800000.0
2008-04-07 17:24:00,95.04,95.105,95.04,95.1,123700000.0
2008-04-07 17:25:00,95.1,95.14,95.09,95.13,122400000.0
2008-04-07 17:26:00,95.13,95.13,95.1,95.13,260400000.0
2008-04-07 17:27:00,95.13,95.15,95.13,95.14,121700000.0
2008-04-07 17:28:00,95.14,95.17,95.13,95.17,76100000.0
2008-04-07 17:29:00,95.17,95.23,95.17,95.2,128200000.0
2008-04-07 17:30:00,95.2,95.24,95.2,95.23,123100000.0
2008-04-07 17:31:00,95.22,95.24,95.2,95.21,176800000.0
2008-04-07 17:32:00,95.21,95.27,95.21,95.26,158900000.0
2008-04-07 17:33:00,95.26,95.27,95.24,95.25,78000000.0
2008-04-07 17:34:00,95.25,95.29,95.25,95.29,55000000.0
2008-04-07 17:35:00,95.29,95.29,95.27,95.28,71300000.0
2008-04-07 17:36:00,95.28,95.3,95.27,95.275,57300000.0
2008-04-07 17:37:00,95.28,95.29,95.26,95.28,79100000.0
2008-04-07 17:38:00,95.28,95.3,95.28,95.3,59700000.0
2008-04-07 17:39:00,95.3,95.31,95.27,95.28,100600000.0
2008-04-07 17:40:00,95.28,95.32,95.28,95.32,95100000.0
2008-04-07 17:41:00,95.32,95.33,95.3,95.32,209500000.0
2008-04-07 17:42:00,95.305,95.33,95.29,95.31,72700000.0
2008-04-07 17:43:00,95.31,95.31,95.29,95.295,58200000.0
2008-04-07 17:44:00,95.3,95.31,95.29,95.29,62000000.0
2008-04-07 17:45:00,95.29,95.3,95.28,95.285,55700000.0
2008-04-07 17:46:00,95.285,95.29,95.275,95.275,100200000.0
2008-04-07 17:47:00,95.275,95.29,95.26,95.27,105300000.0
2008-04-07 17:48:00,95.27,95.28,95.24,95.245,71000000.0
2008-04-07 17:49:00,95.245,95.27,95.24,95.26,147200000.0
2008-04-07 17:50:00,95.26,95.27,95.25,95.27,69600000.0
2008-04-07 17:51:00,95.27,95.27,95.23,95.24,90200000.0
2008-04-07 17:52:00,95.24,95.255,95.24,95.25,30800000.0
2008-04-07 17:53:00,95.25,95.26,95.24,95.24,26300000.0
2008-04-07 17:54:00,95.225,95.24,95.21,95.22,46200000.0
2008-04-07 17:55:00,95.22,95.23,95.2,95.21,25000000.0
2008-04-07 17:56:00,95.21,95.22,95.19,95.19,33400000.0
2008-04-07 17:57:00,95.19,95.19,95.165,95.17,43500000.0
2008-04-07 17:58:00,95.17,95.17,95.16,95.17,56700000.0
2008-04-07 17:59:00,95.17,95.18,95.16,95.16,77400000.0
2008-04-07 18:00:00,95.16,95.17,95.15,95.17,85300000.0
2008-04-07 18:01:00,95.17,95.17,95.155,95.155,74700000.0
2008-04-07 18:02:00,95.155,95.19,95.15,95.17,54900000.0
2008-04-07 18:03:00,95.17,95.24,95.17,95.22,159000000.0
2008-04-07 18:04:00,95.22,95.22,95.19,95.19,262000000.0
2008-04-07 18:05:00,95.19,95.205,95.18,95.195,181400000.0
2008-04-07 18:06:00,95.195,95.23,95.195,95.21,94200000.0
2008-04-07 18:07:00,95.21,95.22,95.17,95.18,30100000.0
2008-04-07 18:08:00,95.18,95.19,95.16,95.16,22700000.0
2008-04-07 18:09:00,95.16,95.22,95.15,95.21,116700000.0
2008-04-07 18:10:00,95.21,95.21,95.175,95.2,152900000.0
2008-04-07 18:11:00,95.2,95.24,95.19,95.24,22100000.0
2008-04-07 18:12:00,95.24,95.24,95.22,95.23,27800000.0
2008-04-07 18:13:00,95.23,95.23,95.21,95.22,22800000.0
2008-04-07 18:14:00,95.22,95.22,95.19,95.21,31900000.0
2008-04-07 18:15:00,95.21,95.23,95.17,95.19,27700000.0
2008-04-07 18:16:00,95.19,95.19,95.19,95.19,21900000.0
2008-04-07 18:17:00,95.19,95.19,95.16,95.185,71000000.0
2008-04-07 18:18:00,95.185,95.2,95.18,95.2,35900000.0
2008-04-07 18:19:00,95.2,95.2,95.2,95.2,37300000.0
2008-04-07 18:20:00,95.2,95.21,95.2,95.21,23500000.0
2008-04-07 18:21:00,95.21,95.21,95.17,95.17,245900000.0
2008-04-07 18:22:00,95.17,95.19,95.17,95.19,53000000.0
2008-04-07 18:23:00,95.19,95.19,95.18,95.19,52600000.0
2008-04-07 18:24:00,95.19,95.195,95.19,95.19,145600000.0
2008-04-07 18:25:00,95.19,95.2,95.175,95.2,357700000.0
2008-04-07 18:26:00,95.2,95.23,95.2,95.22,78400000.0
2008-04-07 18:27:00,95.22,95.22,95.17,95.19,60500000.0
2008-04-07 18:28:00,95.19,95.265,95.19,95.265,281300000.0
2008-04-07 18:29:00,95.265,95.275,95.265,95.275,511700000.0
2008-04-07 18:30:00,95.275,95.3,95.22,95.235,129100000.0
2008-04-07 18:31:00,95.235,95.25,95.2,95.2,190600000.0
2008-04-07 18:32:00,95.2,95.2,95.17,95.18,26800000.0
2008-04-07 18:33:00,95.18,95.18,95.16,95.17,25500000.0
2008-04-07 18:34:00,95.17,95.17,95.14,95.15,77500000.0
2008-04-07 18:35:00,95.15,95.17,95.15,95.155,153900000.0
2008-04-07 18:36:00,95.155,95.18,95.155,95.16,119100000.0
2008-04-07 18:37:00,95.16,95.21,95.16,95.21,45900000.0
2008-04-07 18:38:00,95.21,95.21,95.19,95.2,110900000.0
2008-04-07 18:39:00,95.2,95.21,95.2,95.21,94300000.0
2008-04-07 18:40:00,95.21,95.23,95.2,95.21,108600000.0
2008-04-07 18:41:00,95.21,95.215,95.2,95.215,50300000.0
2008-04-07 18:42:00,95.22,95.22,95.21,95.22,207200000.0
2008-04-07 18:43:00,95.215,95.23,95.21,95.22,38200000.0
2008-04-07 18:44:00,95.22,95.25,95.21,95.21,34200000.0
2008-04-07 18:45:00,95.21,95.25,95.2,95.23,113600000.0
2008-04-07 18:46:00,95.23,95.23,95.2,95.22,33700000.0
2008-04-07 18:47:00,95.22,95.23,95.21,95.22,49700000.0
2008-04-07 18:48:00,95.22,95.23,95.22,95.23,34700000.0
2008-04-07 18:49:00,95.23,95.24,95.23,95.24,24700000.0
2008-04-07 18:50:00,95.24,95.24,95.24,95.24,21600000.0
2008-04-07 18:51:00,95.24,95.24,95.22,95.23,28400000.0
2008-04-07 18:52:00,95.23,95.25,95.22,95.24,33600000.0
2008-04-07 18:53:00,95.24,95.24,95.22,95.23,20600000.0
2008-04-07 18:54:00,95.23,95.24,95.22,95.24,21900000.0
2008-04-07 18:55:00,95.24,95.24,95.22,95.23,25500000.0
2008-04-07 18:56:00,95.23,95.23,95.23,95.23,21500000.0
2008-04-07 18:57:00,95.23,95.25,95.23,95.25,21500000.0
2008-04-07 18:58:00,95.25,95.25,95.225,95.23,60400000.0
2008-04-07 18:59:00,95.23,95.23,95.215,95.22,33500000.0
2008-04-07 19:00:00,95.22,95.22,95.22,95.22,152200000.0
2008-04-07 19:01:00,95.22,95.24,95.22,95.22,46800000.0
2008-04-07 19:02:00,95.22,95.23,95.21,95.22,155700000.0
2008-04-07 19:03:00,95.22,95.22,95.21,95.22,21400000.0
2008-04-07 19:04:00,95.22,95.22,95.21,95.21,21200000.0
2008-04-07 19:05:00,95.21,95.21,95.19,95.19,53300000.0
2008-04-07 19:06:00,95.19,95.19,95.185,95.19,98700000.0
2008-04-07 19:07:00,95.19,95.19,95.18,95.18,40700000.0
2008-04-07 19:08:00,95.18,95.19,95.18,95.19,64400000.0
2008-04-07 19:09:00,95.19,95.19,95.18,95.18,35600000.0
2008-04-07 19:10:00,95.18,95.18,95.18,95.18,35300000.0
2008-04-07 19:11:00,95.18,95.18,95.17,95.175,53800000.0
2008-04-07 19:12:00,95.175,95.175,95.17,95.17,174000000.0
2008-04-07 19:13:00,95.17,95.18,95.16,95.16,27600000.0
2008-04-07 19:14:00,95.16,95.16,95.16,95.16,20900000.0
2008-04-07 19:15:00,95.16,95.16,95.16,95.16,26900000.0
2008-04-07 19:16:00,95.16,95.16,95.14,95.14,34100000.0
2008-04-07 19:17:00,95.14,95.14,95.115,95.12,72800000.0
2008-04-07 19:18:00,95.12,95.16,95.12,95.16,31800000.0
2008-04-07 19:19:00,95.16,95.16,95.13,95.13,161600000.0
2008-04-07 19:20:00,95.13,95.13,95.09,95.09,134100000.0
2008-04-07 19:21:00,95.09,95.09,95.09,95.09,31900000.0
2008-04-07 19:22:00,95.09,95.12,95.09,95.12,336300000.0
2008-04-07 19:23:00,95.12,95.12,95.12,95.12,63300000.0
2008-04-07 19:24:00,95.12,95.12,95.12,95.12,71000000.0
2008-04-07 19:25:00,95.12,95.12,95.115,95.12,184000000.0
2008-04-07 19:26:00,95.12,95.145,95.12,95.14,289600000.0
2008-04-07 19:27:00,95.14,95.15,95.14,95.15,35800000.0
2008-04-07 19:28:00,95.15,95.15,95.14,95.14,52600000.0
2008-04-07 19:29:00,95.14,95.14,95.135,95.14,56500000.0
2008-04-07 19:30:00,95.14,95.14,95.14,95.14,48700000.0
2008-04-07 19:31:00,95.14,95.14,95.135,95.14,66500000.0
2008-04-07 19:32:00,95.14,95.14,95.14,95.14,61800000.0
2008-04-07 19:33:00,95.14,95.16,95.14,95.16,29600000.0
2008-04-07 19:34:00,95.16,95.16,95.15,95.16,22100000.0
2008-04-07 19:35:00,95.16,95.18,95.16,95.17,149200000.0
2008-04-07 19:36:00,95.17,95.17,95.17,95.17,82100000.0
2008-04-07 19:37:00,95.17,95.175,95.17,95.17,438200000.0
2008-04-07 19:38:00,95.17,95.18,95.17,95.18,70300000.0
2008-04-07 19:39:00,95.18,95.18,95.15,95.15,162700000.0
2008-04-07 19:40:00,95.15,95.17,95.15,95.16,65800000.0
2008-04-07 19:41:00,95.16,95.17,95.145,95.16,46500000.0
2008-04-07 19:42:00,95.16,95.16,95.12,95.12,50300000.0
2008-04-07 19:43:00,95.12,95.13,95.04,95.04,78100000.0
2008-04-07 19:44:00,95.04,95.04,95.02,95.02,41400000.0
2008-04-07 19:45:00,95.02,95.05,95.02,95.03,57900000.0
2008-04-07 19:46:00,95.03,95.04,95.02,95.02,30600000.0
2008-04-07 19:47:00,95.02,95.06,95.02,95.06,28500000.0
2008-04-07 19:48:00,95.06,95.06,95.06,95.06,22100000.0
2008-04-07 19:49:00,95.06,95.07,95.06,95.07,40100000.0
2008-04-07 19:50:00,95.07,95.08,95.07,95.07,47000000.0
2008-04-07 19:51:00,95.07,95.075,95.07,95.07,140300000.0
2008-04-07 19:52:00,95.07,95.075,95.07,95.07,467300000.0
2008-04-07 19:53:00,95.07,95.07,95.045,95.045,140800000.0
2008-04-07 19:54:00,95.045,95.06,95.015,95.015,144300000.0
2008-04-07 19:55:00,95.015,95.03,95.01,95.03,59100000.0
2008-04-07 19:56:00,95.03,95.06,95.025,95.06,294500000.0
2008-04-07 19:57:00,95.06,95.1,95.06,95.1,121500000.0
2008-04-07 19:58:00,95.1,95.105,95.1,95.105,85000000.0
2008-04-07 19:59:00,95.105,95.15,95.1,95.135,94600000.0
2008-04-07 20:00:00,95.13,95.145,95.13,95.145,68600000.0
2008-04-07 20:01:00,95.145,95.145,95.125,95.13,65600000.0
2008-04-07 20:02:00,95.13,95.135,95.13,95.13,60800000.0
2008-04-07 20:03:00,95.13,95.135,95.1,95.1,75000000.0
2008-04-07 20:04:00,95.1,95.1,95.07,95.07,215300000.0
2008-04-07 20:05:00,95.07,95.085,95.065,95.08,55800000.0
2008-04-07 20:06:00,95.08,95.09,95.06,95.09,131700000.0
2008-04-07 20:07:00,95.09,95.11,95.09,95.11,35300000.0
2008-04-07 20:08:00,95.11,95.11,95.1,95.1,21300000.0
2008-04-07 20:09:00,95.1,95.11,95.1,95.11,21100000.0
2008-04-07 20:10:00,95.11,95.11,95.11,95.11,20400000.0
2008-04-07 20:11:00,95.11,95.11,95.1,95.11,31100000.0
2008-04-07 20:12:00,95.11,95.11,95.06,95.06,30200000.0
2008-04-07 20:13:00,95.06,95.09,95.06,95.09,188300000.0
2008-04-07 20:14:00,95.09,95.1,95.09,95.1,30200000.0
2008-04-07 20:15:00,95.1,95.1,95.1,95.1,20700000.0
2008-04-07 20:16:00,95.1,95.1,95.1,95.1,21300000.0
2008-04-07 20:17:00,95.1,95.1,95.08,95.08,21900000.0
2008-04-07 20:18:00,95.08,95.08,95.08,95.08,21500000.0
2008-04-07 20:19:00,95.08,95.08,95.05,95.06,45400000.0
2008-04-07 20:20:00,95.06,95.07,95.04,95.07,149700000.0
2008-04-07 20:21:00,95.07,95.08,95.05,95.07,32600000.0
2008-04-07 20:22:00,95.07,95.07,95.06,95.07,22400000.0
2008-04-07 20:23:00,95.07,95.07,94.985,94.985,138600000.0
2008-04-07 20:24:00,94.985,95.04,94.985,95.02,81700000.0
2008-04-07 20:25:00,95.02,95.03,95.02,95.025,81400000.0
2008-04-07 20:26:00,95.025,95.07,95.025,95.07,93000000.0
2008-04-07 20:27:00,95.07,95.07,95.03,95.05,52200000.0
2008-04-07 20:28:00,95.05,95.05,95.0,95.0,88700000.0
2008-04-07 20:29:00,95.0,95.035,95.0,95.025,134500000.0
2008-04-07 20:30:00,95.025,95.04,95.025,95.04,200700000.0
2008-04-07 20:31:00,95.04,95.04,95.025,95.025,234600000.0
2008-04-07 20:32:00,95.025,95.025,95.0,95.01,204900000.0
2008-04-07 20:33:00,95.01,95.035,95.01,95.01,236500000.0
2008-04-07 20:34:00,95.01,95.01,94.99,94.99,40700000.0
2008-04-07 20:35:00,94.99,94.99,94.93,94.96,95200000.0
2008-04-07 20:36:00,94.96,94.96,94.91,94.91,26500000.0
2008-04-07 20:37:00,94.915,94.95,94.915,94.92,129500000.0
2008-04-07 20:38:00,94.92,94.945,94.905,94.91,290800000.0
2008-04-07 20:39:00,94.905,94.945,94.905,94.945,247100000.0
2008-04-07 20:40:00,94.945,94.97,94.945,94.96,125700000.0
2008-04-07 20:41:00,94.96,94.965,94.935,94.94,166600000.0
2008-04-07 20:42:00,94.94,95.0,94.94,94.99,178100000.0
2008-04-07 20:43:00,94.99,95.02,94.99,95.0,63400000.0
2008-04-07 20:44:00,95.0,95.0,94.985,94.985,68700000.0
2008-04-07 20:45:00,94.985,95.0,94.98,94.99,49700000.0
2008-04-07 20:46:00,94.99,94.99,94.935,94.955,105100000.0
2008-04-07 20:47:00,94.955,94.985,94.955,94.96,110600000.0
2008-04-07 20:48:00,94.96,94.98,94.96,94.96,58400000.0
2008-04-07 20:49:00,94.96,94.965,94.94,94.945,76000000.0
2008-04-07 20:50:00,94.94,94.94,94.89,94.915,158100000.0
2008-04-07 20:51:00,94.915,94.98,94.915,94.965,326900000.0
2008-04-07 20:52:00,94.965,94.98,94.965,94.97,60500000.0
2008-04-07 20:53:00,94.97,94.98,94.97,94.97,43000000.0
2008-04-07 20:54:00,94.97,95.0,94.965,94.99,103100000.0
2008-04-07 20:55:00,94.99,95.0,94.97,94.98,74100000.0
2008-04-07 20:56:00,94.98,94.98,94.95,94.95,84300000.0
2008-04-07 20:57:00,94.95,94.97,94.95,94.965,202800000.0
2008-04-07 20:58:00,94.965,94.965,94.95,94.95,57800000.0
2008-04-07 20:59:00,94.95,94.97,94.945,94.945,125100000.0
2008-04-07 21:00:00,94.94,94.94,94.83,94.84,49900000.0
2008-04-07 21:01:00,94.84,94.84,94.79,94.8,23800000.0
2008-04-07 21:02:00,94.8,94.81,94.785,94.81,34000000.0
2008-04-07 21:03:00,94.81,94.82,94.8,94.82,28900000.0
2008-04-07 21:04:00,94.82,94.89,94.82,94.84,31200000.0
2008-04-07 21:05:00,94.84,94.86,94.83,94.84,61800000.0
2008-04-07 21:06:00,94.84,94.87,94.84,94.87,154200000.0
2008-04-07 21:07:00,94.87,94.88,94.85,94.86,141400000.0
2008-04-07 21:08:00,94.865,94.88,94.78,94.78,154600000.0
2008-04-07 21:09:00,94.78,94.79,94.77,94.78,99200000.0
2008-04-07 21:10:00,94.78,94.78,94.72,94.725,111300000.0
2008-04-07 21:11:00,94.725,94.75,94.72,94.745,147800000.0
2008-04-07 21:12:00,94.75,94.82,94.74,94.82,116700000.0
2008-04-07 21:13:00,94.82,94.85,94.81,94.85,67700000.0
2008-04-07 21:14:00,94.85,94.86,94.84,94.86,111100000.0
2008-04-07 21:15:00,94.86,94.88,94.84,94.84,51100000.0
2008-04-07 21:16:00,94.84,94.85,94.835,94.835,95800000.0
2008-04-07 21:17:00,94.835,94.84,94.82,94.82,168200000.0
2008-04-07 21:18:00,94.82,94.86,94.82,94.84,107100000.0
2008-04-07 21:19:00,94.84,94.86,94.825,94.86,64100000.0
2008-04-07 21:20:00,94.86,94.86,94.825,94.84,206700000.0
2008-04-07 21:21:00,94.84,94.84,94.81,94.82,81700000.0
2008-04-07 21:22:00,94.82,94.86,94.81,94.84,94800000.0
2008-04-07 21:23:00,94.84,94.87,94.84,94.84,60000000.0
2008-04-07 21:24:00,94.84,94.87,94.84,94.87,42100000.0
2008-04-07 21:25:00,94.87,94.87,94.85,94.86,21200000.0
2008-04-07 21:26:00,94.86,94.86,94.835,94.84,22700000.0
2008-04-07 21:27:00,94.84,94.84,94.84,94.84,21400000.0
2008-04-07 21:28:00,94.84,94.87,94.84,94.86,20200000.0
2008-04-07 21:29:00,94.86,94.88,94.86,94.88,34300000.0
2008-04-07 21:30:00,94.88,94.89,94.865,94.89,37200000.0
2008-04-07 21:31:00,94.89,94.92,94.88,94.9,30100000.0
2008-04-07 21:32:00,94.9,94.945,94.885,94.9,83900000.0
2008-04-07 21:33:00,94.9,94.91,94.81,94.85,36100000.0
2008-04-07 21:34:00,94.845,94.86,94.775,94.8,115400000.0
2008-04-07 21:35:00,94.8,94.82,94.76,94.79,76100000.0
2008-04-07 21:36:00,94.79,94.815,94.78,94.8,128500000.0
2008-04-07 21:37:00,94.8,94.87,94.8,94.86,122900000.0
2008-04-07 21:38:00,94.86,94.88,94.84,94.865,128200000.0
2008-04-07 21:39:00,94.865,94.89,94.865,94.89,34600000.0
2008-04-07 21:40:00,94.89,94.91,94.89,94.9,40100000.0
2008-04-07 21:41:00,94.9,94.92,94.89,94.92,22700000.0
2008-04-07 21:42:00,94.92,94.92,94.89,94.91,21600000.0
2008-04-07 21:43:00,94.91,94.92,94.9,94.9,41800000.0
2008-04-07 21:44:00,94.91,94.91,94.87,94.87,26000000.0
2008-04-07 21:45:00,94.87,94.89,94.87,94.89,20800000.0
2008-04-07 21:46:00,94.89,94.89,94.89,94.89,21300000.0
2008-04-07 21:47:00,94.89,94.89,94.87,94.89,39400000.0
2008-04-07 21:48:00,94.89,94.91,94.89,94.9,27300000.0
2008-04-07 21:49:00,94.9,94.9,94.87,94.89,34200000.0
2008-04-07 21:50:00,94.89,94.91,94.89,94.91,39100000.0
2008-04-07 21:51:00,94.91,94.925,94.89,94.91,118000000.0
2008-04-07 21:52:00,94.91,94.91,94.885,94.895,44800000.0
2008-04-07 21:53:00,94.89,94.93,94.89,94.91,63300000.0
2008-04-07 21:54:00,94.91,94.91,94.91,94.91,21500000.0
2008-04-07 21:55:00,94.91,94.93,94.9,94.93,21800000.0
2008-04-07 21:56:00,94.93,94.93,94.91,94.925,62800000.0
2008-04-07 21:57:00,94.925,94.93,94.925,94.93,103800000.0
2008-04-07 21:58:00,94.93,94.945,94.93,94.945,52900000.0
2008-04-07 21:59:00,94.945,94.945,94.91,94.92,60000000.0
2008-04-07 22:00:00,94.92,94.92,94.9,94.91,54800000.0
2008-04-07 22:01:00,94.91,94.91,94.88,94.9,37100000.0
2008-04-07 22:02:00,94.9,94.9,94.89,94.89,35400000.0
2008-04-07 22:03:00,94.89,94.89,94.85,94.87,94200000.0
2008-04-07 22:04:00,94.87,94.895,94.87,94.89,62900000.0
2008-04-07 22:05:00,94.89,94.9,94.88,94.89,53700000.0
2008-04-07 22:06:00,94.89,94.895,94.875,94.89,37300000.0
2008-04-07 22:07:00,94.89,94.895,94.89,94.895,65200000.0
2008-04-07 22:08:00,94.895,94.9,94.895,94.9,79500000.0
2008-04-07 22:09:00,94.9,94.9,94.87,94.885,37900000.0
2008-04-07 22:10:00,94.885,94.89,94.87,94.89,57900000.0
2008-04-07 22:11:00,94.89,94.895,94.87,94.895,89100000.0
2008-04-07 22:12:00,94.895,94.895,94.895,94.895,170400000.0
2008-04-07 22:13:00,94.895,94.91,94.895,94.91,133400000.0
2008-04-07 22:14:00,94.91,94.91,94.9,94.905,82700000.0
2008-04-07 22:15:00,94.905,94.905,94.905,94.905,170400000.0
2008-04-07 22:16:00,94.905,94.905,94.905,94.905,172800000.0
2008-04-07 22:17:00,94.905,94.91,94.905,94.91,110000000.0
2008-04-07 22:18:00,94.91,94.93,94.91,94.93,7800000.0
2008-04-07 22:19:00,94.93,94.93,94.9,94.91,48200000.0
2008-04-07 22:20:00,94.91,94.91,94.885,94.91,125300000.0
2008-04-07 22:21:00,94.91,94.91,94.89,94.9,25800000.0
2008-04-07 22:22:00,94.9,94.9,94.9,94.9,22300000.0
2008-04-07 22:23:00,94.9,94.92,94.9,94.91,92800000.0
2008-04-07 22:24:00,94.91,94.93,94.91,94.93,82000000.0
2008-04-07 22:25:00,94.93,94.94,94.91,94.94,27600000.0
2008-04-07 22:26:00,94.94,94.96,94.94,94.94,24400000.0
2008-04-07 22:27:00,94.94,94.94,94.9,94.91,22100000.0
2008-04-07 22:28:00,94.91,94.93,94.91,94.91,22700000.0
2008-04-07 22:29:00,94.91,94.93,94.91,94.92,30600000.0
2008-04-07 22:30:00,94.92,94.925,94.905,94.91,250500000.0
2008-04-07 22:31:00,94.91,94.925,94.91,94.925,244200000.0
2008-04-07 22:32:00,94.925,94.925,94.925,94.925,175200000.0
2008-04-07 22:33:00,94.925,94.925,94.89,94.89,227900000.0
2008-04-07 22:34:00,94.89,94.89,94.855,94.86,305000000.0
2008-04-07 22:35:00,94.86,94.89,94.86,94.89,34400000.0
2008-04-07 22:36:00,94.89,94.89,94.89,94.89,22100000.0
2008-04-07 22:37:00,94.89,94.9,94.87,94.88,109800000.0
2008-04-07 22:38:00,94.88,94.88,94.87,94.87,54200000.0
2008-04-07 22:39:00,94.87,94.88,94.86,94.86,130300000.0
2008-04-07 22:40:00,94.86,94.87,94.84,94.84,155100000.0
2008-04-07 22:41:00,94.84,94.86,94.84,94.855,104000000.0
2008-04-07 22:42:00,94.855,94.87,94.855,94.87,99700000.0
2008-04-07 22:43:00,94.87,94.87,94.86,94.86,34300000.0
2008-04-07 22:44:00,94.86,94.86,94.86,94.86,21900000.0
2008-04-07 22:45:00,94.86,94.86,94.85,94.85,22700000.0
2008-04-07 22:46:00,94.85,94.85,94.81,94.83,154000000.0
2008-04-07 22:47:00,94.83,94.84,94.805,94.815,160800000.0
2008-04-07 22:48:00,94.815,94.815,94.74,94.74,35900000.0
2008-04-07 22:49:00,94.74,94.78,94.725,94.775,132000000.0
2008-04-07 22:50:00,94.775,94.775,94.73,94.77,57300000.0
2008-04-07 22:51:00,94.77,94.825,94.77,94.81,66300000.0
2008-04-07 22:52:00,94.81,94.81,94.78,94.805,152200000.0
2008-04-07 22:53:00,94.805,94.805,94.805,94.805,168800000.0
2008-04-07 22:54:00,94.805,94.805,94.77,94.77,108700000.0
2008-04-07 22:55:00,94.77,94.8,94.77,94.8,22000000.0
2008-04-07 22:56:00,94.8,94.8,94.78,94.79,40400000.0
2008-04-07 22:57:00,94.79,94.79,94.78,94.78,49500000.0
2008-04-07 22:58:00,94.78,94.8,94.78,94.8,82500000.0
2008-04-07 22:59:00,94.8,94.8,94.77,94.77,29300000.0
2008-04-07 23:00:00,94.77,94.77,94.75,94.75,1575800000.0
2008-04-07 23:01:00,94.75,94.76,94.74,94.75,1288000000.0
2008-04-07 23:02:00,94.75,94.77,94.74,94.76,920800000.0
2008-04-07 23:03:00,94.76,94.78,94.73,94.76,513600000.0
2008-04-07 23:04:00,94.74,94.78,94.74,94.78,194400000.0
2008-04-07 23:05:00,94.78,94.78,94.76,94.765,86200000.0
2008-04-07 23:06:00,94.765,94.765,94.725,94.725,48400000.0
2008-04-07 23:07:00,94.725,94.74,94.7,94.74,56800000.0
2008-04-07 23:08:00,94.74,94.74,94.705,94.725,43700000.0
2008-04-07 23:09:00,94.725,94.735,94.71,94.72,66600000.0
2008-04-07 23:10:00,94.72,94.72,94.7,94.71,47400000.0
2008-04-07 23:11:00,94.71,94.715,94.705,94.71,44000000.0
2008-04-07 23:12:00,94.71,94.715,94.71,94.715,423400000.0
2008-04-07 23:13:00,94.71,94.72,94.69,94.69,50100000.0
2008-04-07 23:14:00,94.69,94.7,94.66,94.665,48000000.0
2008-04-07 23:15:00,94.665,94.665,94.655,94.66,139800000.0
2008-04-07 23:16:00,94.66,94.66,94.65,94.655,493900000.0
2008-04-07 23:17:00,94.655,94.655,94.64,94.65,297000000.0
2008-04-07 23:18:00,94.65,94.67,94.645,94.67,442500000.0
2008-04-07 23:19:00,94.67,94.67,94.655,94.66,273500000.0
2008-04-07 23:20:00,94.66,94.68,94.66,94.665,281400000.0
2008-04-07 23:21:00,94.665,94.68,94.66,94.68,512600000.0
2008-04-07 23:22:00,94.68,94.69,94.67,94.69,451500000.0
2008-04-07 23:23:00,94.69,94.7,94.68,94.7,504900000.0
2008-04-07 23:24:00,94.7,94.72,94.7,94.72,473700000.0
2008-04-07 23:25:00,94.72,94.72,94.695,94.7,456300000.0
2008-04-07 23:26:00,94.68,94.745,94.68,94.745,171900000.0
2008-04-07 23:27:00,94.745,94.755,94.74,94.755,46300000.0
2008-04-07 23:28:00,94.755,94.775,94.745,94.775,45300000.0
2008-04-07 23:29:00,94.775,94.785,94.775,94.775,44200000.0
2008-04-07 23:30:00,94.775,94.775,94.765,94.765,44000000.0
2008-04-07 23:31:00,94.765,94.765,94.74,94.74,640700000.0
2008-04-07 23:32:00,94.74,94.74,94.73,94.73,1188000000.0
2008-04-07 23:33:00,94.73,94.73,94.73,94.73,724200000.0
2008-04-07 23:34:00,94.73,94.73,94.7,94.71,1779200000.0
2008-04-07 23:35:00,94.74,94.76,94.73,94.76,378800000.0
2008-04-07 23:36:00,94.74,94.74,94.695,94.695,378800000.0
2008-04-07 23:37:00,94.695,94.725,94.68,94.7,377600000.0
2008-04-07 23:38:00,94.7,94.7,94.69,94.69,265000000.0
2008-04-07 23:39:00,94.69,94.69,94.69,94.69,66600000.0
2008-04-07 23:40:00,94.69,94.69,94.685,94.685,65400000.0
2008-04-07 23:41:00,94.685,94.685,94.685,94.685,66000000.0
2008-04-07 23:42:00,94.685,94.685,94.675,94.675,70900000.0
2008-04-07 23:43:00,94.675,94.675,94.66,94.66,1761700000.0
2008-04-07 23:44:00,94.66,94.67,94.66,94.66,1854500000.0
2008-04-07 23:45:00,94.66,94.69,94.66,94.69,628100000.0
2008-04-07 23:46:00,94.69,94.69,94.68,94.68,667200000.0
2008-04-07 23:47:00,94.68,94.68,94.64,94.64,282900000.0
2008-04-07 23:48:00,94.64,94.66,94.635,94.64,355600000.0
2008-04-07 23:49:00,94.64,94.64,94.62,94.62,350400000.0
2008-04-07 23:50:00,94.62,94.63,94.6,94.6,347400000.0
2008-04-07 23:51:00,94.6,94.61,94.6,94.61,363600000.0
2008-04-07 23:52:00,94.61,94.62,94.61,94.62,358900000.0
2008-04-07 23:53:00,94.62,94.62,94.61,94.62,346400000.0
2008-04-07 23:54:00,94.62,94.63,94.61,94.63,353600000.0
2008-04-07 23:55:00,94.63,94.64,94.63,94.64,342400000.0
2008-04-07 23:56:00,94.64,94.68,94.63,94.66,671200000.0
2008-04-07 23:57:00,94.68,94.68,94.67,94.67,2042400000.0
2008-04-07 23:58:00,94.67,94.67,94.67,94.67,2042400000.0
2008-04-07 23:59:00,94.67,94.67,94.67,94.67,1306400000.0
2008-04-08 00:00:00,94.67,94.67,94.65,94.65,925700000.0
2008-04-08 00:01:00,94.65,94.65,94.64,94.64,862400000.0
2008-04-08 00:02:00,94.64,94.65,94.64,94.65,709600000.0
2008-04-08 00:03:00,94.65,94.65,94.625,94.63,626400000.0
2008-04-08 00:04:00,94.63,94.64,94.63,94.64,1305600000.0
2008-04-08 00:05:00,94.64,94.65,94.64,94.645,185900000.0
2008-04-08 00:06:00,94.645,94.65,94.645,94.65,139200000.0
2008-04-08 00:07:00,94.65,94.67,94.65,94.66,705800000.0
2008-04-08 00:08:00,94.66,94.66,94.635,94.645,470400000.0
2008-04-08 00:09:00,94.645,94.645,94.64,94.64,2002400000.0
2008-04-08 00:10:00,94.64,94.66,94.64,94.66,616200000.0
2008-04-08 00:11:00,94.66,94.69,94.66,94.69,365500000.0
2008-04-08 00:12:00,94.69,94.71,94.68,94.71,211400000.0
2008-04-08 00:13:00,94.71,94.72,94.71,94.71,878400000.0
2008-04-08 00:14:00,94.71,94.71,94.71,94.71,1458000000.0
2008-04-08 00:15:00,94.71,94.71,94.7,94.7,863600000.0
2008-04-08 00:16:00,94.7,94.71,94.685,94.705,382500000.0
2008-04-08 00:17:00,94.705,94.725,94.705,94.72,266100000.0
2008-04-08 00:18:00,94.72,94.745,94.72,94.745,308200000.0
2008-04-08 00:19:00,94.745,94.765,94.74,94.765,85800000.0
2008-04-08 00:20:00,94.765,94.785,94.755,94.76,364200000.0
2008-04-08 00:21:00,94.76,94.76,94.75,94.75,860900000.0
2008-04-08 00:22:00,94.75,94.75,94.725,94.74,392300000.0
2008-04-08 00:23:00,94.74,94.75,94.735,94.74,725600000.0
2008-04-08 00:24:00,94.74,94.745,94.735,94.74,598800000.0
2008-04-08 00:25:00,94.74,94.77,94.74,94.77,718400000.0
2008-04-08 00:26:00,94.77,94.77,94.75,94.75,682000000.0
2008-04-08 00:27:00,94.75,94.75,94.705,94.725,287700000.0
2008-04-08 00:28:00,94.725,94.74,94.725,94.735,471000000.0
2008-04-08 00:29:00,94.735,94.74,94.73,94.74,384600000.0
2008-04-08 00:30:00,94.74,94.74,94.73,94.73,213600000.0
2008-04-08 00:31:00,94.73,94.73,94.72,94.73,202400000.0
2008-04-08 00:32:00,94.73,94.73,94.71,94.72,410500000.0
2008-04-08 00:33:00,94.72,94.77,94.72,94.77,338500000.0
2008-04-08 00:34:00,94.77,94.79,94.77,94.79,261900000.0
2008-04-08 00:35:00,94.79,94.81,94.78,94.81,201600000.0
2008-04-08 00:36:00,94.81,94.83,94.81,94.83,256800000.0
2008-04-08 00:37:00,94.83,94.83,94.79,94.8,568000000.0
2008-04-08 00:38:00,94.8,94.8,94.785,94.79,121400000.0
2008-04-08 00:39:00,94.79,94.81,94.79,94.81,548800000.0
2008-04-08 00:40:00,94.81,94.82,94.8,94.805,590000000.0
2008-04-08 00:41:00,94.805,94.805,94.78,94.78,179500000.0
2008-04-08 00:42:00,94.78,94.78,94.75,94.76,1154300000.0
2008-04-08 00:43:00,94.76,94.76,94.695,94.745,572000000.0
2008-04-08 00:44:00,94.745,94.745,94.73,94.74,1117800000.0
2008-04-08 00:45:00,94.74,94.745,94.74,94.745,959200000.0
2008-04-08 00:46:00,94.745,94.745,94.735,94.735,175200000.0
2008-04-08 00:47:00,94.735,94.74,94.735,94.74,105100000.0
2008-04-08 00:48:00,94.74,94.765,94.74,94.74,503400000.0
2008-04-08 00:49:00,94.74,94.75,94.74,94.75,300800000.0
2008-04-08 00:50:00,94.75,94.76,94.74,94.76,395600000.0
2008-04-08 00:51:00,94.76,94.78,94.76,94.78,287000000.0
2008-04-08 00:52:00,94.78,94.785,94.76,94.76,262000000.0
2008-04-08 00:53:00,94.76,94.78,94.75,94.77,347000000.0
2008-04-08 00:54:00,94.77,94.775,94.76,94.77,336200000.0
2008-04-08 00:55:00,94.77,94.77,94.76,94.76,782100000.0
2008-04-08 00:56:00,94.76,94.76,94.74,94.74,519200000.0
2008-04-08 00:57:00,94.74,94.75,94.74,94.74,544200000.0
2008-04-08 00:58:00,94.74,94.75,94.74,94.75,473900000.0
2008-04-08 00:59:00,94.75,94.76,94.745,94.76,242200000.0
2008-04-08 01:00:00,94.76,94.77,94.755,94.76,502000000.0
2008-04-08 01:01:00,94.76,94.77,94.76,94.77,399300000.0
2008-04-08 01:02:00,94.77,94.79,94.77,94.785,557200000.0
2008-04-08 01:03:00,94.785,94.805,94.78,94.805,467500000.0
2008-04-08 01:04:00,94.805,94.85,94.805,94.85,268900000.0
2008-04-08 01:05:00,94.85,94.88,94.84,94.86,560100000.0
2008-04-08 01:06:00,94.86,94.92,94.86,94.92,598300000.0
2008-04-08 01:07:00,94.93,94.94,94.92,94.925,222700000.0
2008-04-08 01:08:00,94.925,94.96,94.925,94.955,401000000.0
2008-04-08 01:09:00,94.955,94.955,94.92,94.945,594000000.0
2008-04-08 01:10:00,94.945,94.96,94.945,94.95,440000000.0
2008-04-08 01:11:00,94.95,94.96,94.95,94.95,671200000.0
2008-04-08 01:12:00,94.95,94.95,94.94,94.94,862800000.0
2008-04-08 01:13:00,94.94,94.94,94.94,94.94,1468000000.0
2008-04-08 01:14:00,94.94,94.97,94.94,94.965,922900000.0
2008-04-08 01:15:00,94.965,94.97,94.965,94.965,192800000.0
2008-04-08 01:16:00,94.965,94.99,94.955,94.99,735700000.0
2008-04-08 01:17:00,94.99,95.0,94.96,94.96,766400000.0
2008-04-08 01:18:00,94.96,94.96,94.96,94.96,819200000.0
2008-04-08 01:19:00,94.96,94.97,94.96,94.965,868000000.0
2008-04-08 01:20:00,94.965,94.965,94.96,94.96,380000000.0
2008-04-08 01:21:00,94.96,94.99,94.96,94.97,670900000.0
2008-04-08 01:22:00,94.97,95.0,94.965,94.965,215100000.0
2008-04-08 01:23:00,94.965,94.965,94.92,94.92,230500000.0
2008-04-08 01:24:00,94.92,94.92,94.91,94.92,490700000.0
2008-04-08 01:25:00,94.92,94.935,94.92,94.935,214400000.0
2008-04-08 01:26:00,94.935,94.94,94.92,94.925,160500000.0
2008-04-08 01:27:00,94.925,94.925,94.91,94.92,198800000.0
2008-04-08 01:28:00,94.92,94.92,94.91,94.915,126700000.0
2008-04-08 01:29:00,94.915,94.94,94.91,94.93,301500000.0
2008-04-08 01:30:00,94.93,94.94,94.91,94.92,412700000.0
2008-04-08 01:31:00,94.92,94.93,94.91,94.92,184400000.0
2008-04-08 01:32:00,94.92,94.96,94.92,94.96,612100000.0
2008-04-08 01:33:00,94.96,94.98,94.96,94.98,540100000.0
2008-04-08 01:34:00,94.98,94.99,94.97,94.97,158900000.0
2008-04-08 01:35:00,94.98,95.0,94.97,95.0,197700000.0
2008-04-08 01:36:00,95.0,95.0,94.99,94.99,537800000.0
2008-04-08 01:37:00,94.99,95.01,94.99,95.01,418400000.0
2008-04-08 01:38:00,95.01,95.02,94.99,94.99,517200000.0
2008-04-08 01:39:00,94.99,95.0,94.99,94.99,510900000.0
2008-04-08 01:40:00,94.99,95.0,94.98,94.98,595800000.0
2008-04-08 01:41:00,94.98,94.99,94.98,94.98,196200000.0
2008-04-08 01:42:00,94.98,95.01,94.98,95.01,463700000.0
2008-04-08 01:43:00,95.0,95.02,95.0,95.01,254900000.0
2008-04-08 01:44:00,95.01,95.03,95.01,95.03,509900000.0
2008-04-08 01:45:00,95.03,95.03,95.01,95.015,418600000.0
2008-04-08 01:46:00,95.015,95.015,94.98,95.01,551200000.0
2008-04-08 01:47:00,95.01,95.03,95.01,95.02,820400000.0
2008-04-08 01:48:00,95.02,95.02,95.01,95.02,798000000.0
2008-04-08 01:49:00,95.02,95.02,95.01,95.01,950900000.0
2008-04-08 01:50:00,95.01,95.02,95.01,95.02,737100000.0
2008-04-08 01:51:00,95.02,95.02,95.02,95.02,792400000.0
2008-04-08 01:52:00,95.02,95.03,95.02,95.02,683700000.0
2008-04-08 01:53:00,95.02,95.03,95.01,95.02,723300000.0
2008-04-08 01:54:00,95.02,95.02,94.97,94.97,650000000.0
2008-04-08 01:55:00,94.97,94.98,94.97,94.97,609200000.0
2008-04-08 01:56:00,94.97,94.98,94.97,94.97,706400000.0
2008-04-08 01:57:00,94.97,94.97,94.97,94.97,802800000.0
2008-04-08 01:58:00,94.97,94.98,94.96,94.98,598800000.0
2008-04-08 01:59:00,94.98,94.98,94.97,94.98,754800000.0
2008-04-08 02:00:00,94.98,94.99,94.96,94.98,341500000.0
2008-04-08 02:01:00,94.98,94.98,94.94,94.94,271600000.0
2008-04-08 02:02:00,94.94,94.98,94.94,94.97,462200000.0
2008-04-08 02:03:00,94.97,94.99,94.96,94.96,273600000.0
2008-04-08 02:04:00,94.96,94.96,94.95,94.96,706800000.0
2008-04-08 02:05:00,94.96,94.96,94.94,94.94,628600000.0
2008-04-08 02:06:00,94.94,94.95,94.93,94.95,510400000.0
2008-04-08 02:07:00,94.95,94.97,94.95,94.96,403700000.0
2008-04-08 02:08:00,94.96,94.98,94.96,94.96,812000000.0
2008-04-08 02:09:00,94.96,94.97,94.95,94.96,742000000.0
2008-04-08 02:10:00,94.96,94.98,94.96,94.96,478800000.0
2008-04-08 02:11:00,94.96,94.96,94.88,94.9,495300000.0
2008-04-08 02:12:00,94.9,94.91,94.87,94.88,280800000.0
2008-04-08 02:13:00,94.88,94.88,94.86,94.87,329000000.0
2008-04-08 02:14:00,94.87,94.96,94.84,94.91,437200000.0
2008-04-08 02:15:00,94.91,94.98,94.89,94.95,744800000.0
2008-04-08 02:16:00,94.95,94.98,94.925,94.98,655200000.0
2008-04-08 02:17:00,94.98,95.0,94.93,94.94,690500000.0
2008-04-08 02:18:00,94.94,94.96,94.93,94.96,942900000.0
2008-04-08 02:19:00,94.96,95.01,94.96,94.98,547200000.0
2008-04-08 02:20:00,94.98,94.98,94.94,94.95,677600000.0
2008-04-08 02:21:00,94.95,94.95,94.87,94.88,656400000.0
2008-04-08 02:22:00,94.88,94.91,94.855,94.88,1127100000.0
2008-04-08 02:23:00,94.88,94.91,94.87,94.895,1004000000.0
2008-04-08 02:24:00,94.895,94.9,94.86,94.875,868900000.0
2008-04-08 02:25:00,94.875,94.875,94.73,94.735,646600000.0
2008-04-08 02:26:00,94.735,94.78,94.705,94.74,665600000.0
2008-04-08 02:27:00,94.73,94.76,94.71,94.75,1000000000.0
2008-04-08 02:28:00,94.74,94.775,94.72,94.775,753300000.0
2008-04-08 02:29:00,94.775,94.8,94.75,94.76,734900000.0
2008-04-08 02:30:00,94.76,94.79,94.75,94.76,659800000.0
2008-04-08 02:31:00,94.76,94.8,94.74,94.76,528800000.0
2008-04-08 02:32:00,94.76,94.77,94.73,94.75,1059400000.0
2008-04-08 02:33:00,94.75,94.76,94.7,94.72,848700000.0
2008-04-08 02:34:00,94.72,94.76,94.71,94.71,742300000.0
2008-04-08 02:35:00,94.71,94.72,94.68,94.7,637500000.0
2008-04-08 02:36:00,94.7,94.71,94.69,94.7,912300000.0
2008-04-08 02:37:00,94.7,94.74,94.7,94.7,952100000.0
2008-04-08 02:38:00,94.7,94.73,94.69,94.72,936600000.0
2008-04-08 02:39:00,94.72,94.75,94.7,94.75,1053600000.0
2008-04-08 02:40:00,94.75,94.76,94.74,94.76,994500000.0
2008-04-08 02:41:00,94.76,94.77,94.74,94.77,878900000.0
2008-04-08 02:42:00,94.77,94.77,94.73,94.74,815000000.0
2008-04-08 02:43:00,94.74,94.75,94.73,94.74,833300000.0
2008-04-08 02:44:00,94.74,94.76,94.74,94.76,696800000.0
2008-04-08 02:45:00,94.76,94.79,94.75,94.77,837200000.0
2008-04-08 02:46:00,94.77,94.79,94.77,94.77,863500000.0
2008-04-08 02:47:00,94.77,94.79,94.77,94.77,734000000.0
2008-04-08 02:48:00,94.77,94.82,94.77,94.81,1081800000.0
2008-04-08 02:49:00,94.81,94.85,94.8,94.84,884700000.0
2008-04-08 02:50:00,94.84,94.86,94.84,94.85,809800000.0
2008-04-08 02:51:00,94.85,94.89,94.85,94.88,825100000.0
2008-04-08 02:52:00,94.88,94.88,94.82,94.84,790600000.0
2008-04-08 02:53:00,94.84,94.87,94.84,94.86,744100000.0
2008-04-08 02:54:00,94.86,94.9,94.85,94.89,668500000.0
2008-04-08 02:55:00,94.89,94.9,94.87,94.9,658700000.0
2008-04-08 02:56:00,94.9,94.9,94.87,94.88,635800000.0
2008-04-08 02:57:00,94.88,94.91,94.87,94.89,639700000.0
2008-04-08 02:58:00,94.89,94.91,94.88,94.88,687700000.0
2008-04-08 02:59:00,94.88,94.89,94.86,94.88,965400000.0
2008-04-08 03:00:00,94.88,94.89,94.88,94.885,1010800000.0
2008-04-08 03:01:00,94.885,94.89,94.82,94.82,868100000.0
2008-04-08 03:02:00,94.82,94.85,94.8,94.81,869400000.0
2008-04-08 03:03:00,94.81,94.82,94.8,94.81,1077600000.0
2008-04-08 03:04:00,94.81,94.82,94.8,94.81,1101200000.0
2008-04-08 03:05:00,94.81,94.81,94.775,94.79,944200000.0
2008-04-08 03:06:00,94.79,94.81,94.79,94.8,926600000.0
2008-04-08 03:07:00,94.8,94.82,94.8,94.82,536800000.0
2008-04-08 03:08:00,94.82,94.85,94.82,94.85,1180300000.0
2008-04-08 03:09:00,94.85,94.86,94.845,94.85,800000000.0
2008-04-08 03:10:00,94.85,94.88,94.85,94.87,919400000.0
2008-04-08 03:11:00,94.87,94.89,94.86,94.86,966400000.0
2008-04-08 03:12:00,94.86,94.88,94.85,94.87,784000000.0
2008-04-08 03:13:00,94.87,94.92,94.87,94.9,886400000.0
2008-04-08 03:14:00,94.9,94.9,94.87,94.89,754500000.0
2008-04-08 03:15:00,94.89,94.89,94.87,94.88,1046500000.0
2008-04-08 03:16:00,94.88,94.9,94.87,94.9,977600000.0
2008-04-08 03:17:00,94.9,94.9,94.88,94.9,921000000.0
2008-04-08 03:18:00,94.9,94.9,94.87,94.88,964300000.0
2008-04-08 03:19:00,94.88,94.88,94.87,94.87,1156000000.0
2008-04-08 03:20:00,94.87,94.87,94.84,94.86,1036800000.0
2008-04-08 03:21:00,94.86,94.87,94.84,94.845,828800000.0
2008-04-08 03:22:00,94.845,94.85,94.83,94.85,712000000.0
2008-04-08 03:23:00,94.84,94.86,94.83,94.84,1010000000.0
2008-04-08 03:24:00,94.84,94.85,94.81,94.83,784400000.0
2008-04-08 03:25:00,94.83,94.84,94.81,94.82,850800000.0
2008-04-08 03:26:00,94.82,94.83,94.8,94.82,1059100000.0
2008-04-08 03:27:00,94.82,94.85,94.82,94.85,602400000.0
2008-04-08 03:28:00,94.84,94.85,94.84,94.85,769800000.0
2008-04-08 03:29:00,94.84,94.84,94.81,94.83,601600000.0
2008-04-08 03:30:00,94.83,94.83,94.8,94.82,817100000.0
2008-04-08 03:31:00,94.82,94.85,94.82,94.84,1051200000.0
2008-04-08 03:32:00,94.84,94.84,94.82,94.83,839800000.0
2008-04-08 03:33:00,94.83,94.85,94.83,94.84,1321100000.0
2008-04-08 03:34:00,94.84,94.85,94.84,94.84,1029800000.0
2008-04-08 03:35:00,94.84,94.86,94.84,94.86,546400000.0
2008-04-08 03:36:00,94.86,94.86,94.85,94.85,1140800000.0
2008-04-08 03:37:00,94.85,94.85,94.85,94.85,916800000.0
2008-04-08 03:38:00,94.85,94.87,94.85,94.87,788800000.0
2008-04-08 03:39:00,94.87,94.88,94.86,94.87,718600000.0
2008-04-08 03:40:00,94.87,94.87,94.86,94.86,528800000.0
2008-04-08 03:41:00,94.86,94.86,94.85,94.86,625600000.0
2008-04-08 03:42:00,94.86,94.86,94.85,94.85,888000000.0
2008-04-08 03:43:00,94.85,94.86,94.84,94.85,872400000.0
2008-04-08 03:44:00,94.85,94.87,94.85,94.86,1171600000.0
2008-04-08 03:45:00,94.86,94.86,94.83,94.83,1206600000.0
2008-04-08 03:46:00,94.83,94.84,94.81,94.82,1051400000.0
2008-04-08 03:47:00,94.82,94.84,94.81,94.84,1030400000.0
2008-04-08 03:48:00,94.84,94.84,94.82,94.82,1065000000.0
2008-04-08 03:49:00,94.82,94.85,94.8,94.8,1180900000.0
2008-04-08 03:50:00,94.8,94.82,94.8,94.8,1574700000.0
2008-04-08 03:51:00,94.8,94.8,94.8,94.8,1839000000.0
2008-04-08 03:52:00,94.8,94.8,94.8,94.8,1295200000.0
2008-04-08 03:53:00,94.8,94.82,94.8,94.82,971900000.0
2008-04-08 03:54:00,94.82,94.84,94.81,94.84,759700000.0
2008-04-08 03:55:00,94.85,94.85,94.82,94.82,1110000000.0
2008-04-08 03:56:00,94.82,94.82,94.8,94.8,1016000000.0
2008-04-08 03:57:00,94.8,94.8,94.8,94.8,2020800000.0
2008-04-08 03:58:00,94.8,94.81,94.8,94.81,603000000.0
2008-04-08 03:59:00,94.81,94.82,94.81,94.82,689600000.0
2008-04-08 04:00:00,94.82,94.82,94.815,94.82,1056000000.0
2008-04-08 04:01:00,94.82,94.835,94.82,94.83,719500000.0
2008-04-08 04:02:00,94.83,94.835,94.81,94.81,577500000.0
2008-04-08 04:03:00,94.81,94.815,94.805,94.81,689900000.0
2008-04-08 04:04:00,94.81,94.82,94.8,94.82,825200000.0
2008-04-08 04:05:00,94.82,94.84,94.82,94.84,527700000.0
2008-04-08 04:06:00,94.84,94.84,94.83,94.83,506500000.0
2008-04-08 04:07:00,94.83,94.83,94.8,94.8,1339400000.0
2008-04-08 04:08:00,94.8,94.815,94.79,94.8,989600000.0
2008-04-08 04:09:00,94.805,94.805,94.79,94.8,948600000.0
2008-04-08 04:10:00,94.8,94.8,94.8,94.8,1216000000.0
2008-04-08 04:11:00,94.8,94.8,94.79,94.79,1482400000.0
2008-04-08 04:12:00,94.79,94.8,94.78,94.78,1354400000.0
2008-04-08 04:13:00,94.78,94.79,94.77,94.775,1396800000.0
2008-04-08 04:14:00,94.775,94.78,94.77,94.78,1137700000.0
2008-04-08 04:15:00,94.78,94.79,94.73,94.74,1214900000.0
2008-04-08 04:16:00,94.74,94.76,94.74,94.76,833200000.0
2008-04-08 04:17:00,94.76,94.76,94.72,94.72,782000000.0
2008-04-08 04:18:00,94.73,94.73,94.7,94.7,858200000.0
2008-04-08 04:19:00,94.7,94.7,94.66,94.69,1086700000.0
2008-04-08 04:20:00,94.69,94.7,94.68,94.69,958500000.0
2008-04-08 04:21:00,94.69,94.7,94.665,94.68,671200000.0
2008-04-08 04:22:00,94.68,94.69,94.665,94.67,982800000.0
2008-04-08 04:23:00,94.67,94.7,94.67,94.7,720900000.0
2008-04-08 04:24:00,94.7,94.7,94.66,94.665,505700000.0
2008-04-08 04:25:00,94.665,94.67,94.65,94.66,410400000.0
2008-04-08 04:26:00,94.66,94.66,94.63,94.65,1095000000.0
2008-04-08 04:27:00,94.65,94.68,94.65,94.67,1283400000.0
2008-04-08 04:28:00,94.67,94.67,94.65,94.65,1234300000.0
2008-04-08 04:29:00,94.65,94.68,94.64,94.68,997700000.0
2008-04-08 04:30:00,94.68,94.68,94.66,94.66,1040000000.0
2008-04-08 04:31:00,94.66,94.73,94.65,94.71,1198600000.0
2008-04-08 04:32:00,94.71,94.72,94.69,94.7,831500000.0
2008-04-08 04:33:00,94.7,94.74,94.69,94.73,801600000.0
2008-04-08 04:34:00,94.73,94.73,94.71,94.71,1108000000.0
2008-04-08 04:35:00,94.71,94.73,94.71,94.72,1260800000.0
2008-04-08 04:36:00,94.72,94.74,94.72,94.73,844800000.0
2008-04-08 04:37:00,94.73,94.74,94.72,94.72,838800000.0
2008-04-08 04:38:00,94.72,94.75,94.72,94.74,1142600000.0
2008-04-08 04:39:00,94.74,94.75,94.73,94.73,497700000.0
2008-04-08 04:40:00,94.73,94.75,94.73,94.74,662400000.0
2008-04-08 04:41:00,94.74,94.74,94.71,94.715,786700000.0
2008-04-08 04:42:00,94.715,94.715,94.7,94.71,1283600000.0
2008-04-08 04:43:00,94.71,94.72,94.69,94.69,775400000.0
2008-04-08 04:44:00,94.69,94.69,94.69,94.69,1259200000.0
2008-04-08 04:45:00,94.7,94.7,94.66,94.67,909500000.0
2008-04-08 04:46:00,94.67,94.7,94.67,94.69,1155000000.0
2008-04-08 04:47:00,94.69,94.71,94.675,94.7,1072300000.0
2008-04-08 04:48:00,94.7,94.7,94.68,94.68,819100000.0
2008-04-08 04:49:00,94.68,94.73,94.68,94.71,1255300000.0
2008-04-08 04:50:00,94.71,94.71,94.69,94.7,722100000.0
2008-04-08 04:51:00,94.7,94.7,94.68,94.68,1115400000.0
2008-04-08 04:52:00,94.68,94.69,94.66,94.66,673200000.0
2008-04-08 04:53:00,94.65,94.67,94.65,94.67,1247500000.0
2008-04-08 04:54:00,94.67,94.68,94.67,94.68,1390800000.0
2008-04-08 04:55:00,94.68,94.68,94.65,94.66,1100900000.0
2008-04-08 04:56:00,94.66,94.66,94.63,94.64,813600000.0
2008-04-08 04:57:00,94.64,94.645,94.635,94.64,400800000.0
2008-04-08 04:58:00,94.64,94.64,94.61,94.61,495200000.0
2008-04-08 04:59:00,94.61,94.61,94.595,94.61,781900000.0
2008-04-08 05:00:00,94.61,94.63,94.605,94.63,964800000.0
2008-04-08 05:01:00,94.63,94.64,94.625,94.635,836000000.0
2008-04-08 05:02:00,94.635,94.66,94.635,94.66,676000000.0
2008-04-08 05:03:00,94.66,94.67,94.655,94.655,371200000.0
2008-04-08 05:04:00,94.655,94.66,94.655,94.66,384000000.0
2008-04-08 05:05:00,94.66,94.67,94.66,94.67,579200000.0
2008-04-08 05:06:00,94.67,94.68,94.67,94.675,272000000.0
2008-04-08 05:07:00,94.675,94.675,94.64,94.64,897100000.0
2008-04-08 05:08:00,94.64,94.65,94.64,94.64,1017600000.0
2008-04-08 05:09:00,94.64,94.66,94.64,94.66,1205000000.0
2008-04-08 05:10:00,94.66,94.67,94.65,94.65,1219200000.0
2008-04-08 05:11:00,94.65,94.66,94.65,94.66,864800000.0
2008-04-08 05:12:00,94.66,94.69,94.66,94.66,862400000.0
2008-04-08 05:13:00,94.66,94.68,94.66,94.66,808800000.0
2008-04-08 05:14:00,94.66,94.67,94.66,94.66,1008800000.0
2008-04-08 05:15:00,94.66,94.7,94.66,94.69,727200000.0
2008-04-08 05:16:00,94.69,94.74,94.68,94.735,878400000.0
2008-04-08 05:17:00,94.74,94.75,94.715,94.75,559200000.0
2008-04-08 05:18:00,94.75,94.76,94.74,94.75,779300000.0
2008-04-08 05:19:00,94.76,94.76,94.735,94.735,548800000.0
2008-04-08 05:20:00,94.735,94.735,94.7,94.72,1071200000.0
2008-04-08 05:21:00,94.72,94.76,94.72,94.755,647200000.0
2008-04-08 05:22:00,94.755,94.765,94.745,94.755,300000000.0
2008-04-08 05:23:00,94.755,94.755,94.75,94.75,1492800000.0
2008-04-08 05:24:00,94.75,94.765,94.75,94.765,340800000.0
2008-04-08 05:25:00,94.765,94.775,94.76,94.77,400800000.0
2008-04-08 05:26:00,94.77,94.77,94.76,94.77,776000000.0
2008-04-08 05:27:00,94.77,94.84,94.765,94.83,718200000.0
2008-04-08 05:28:00,94.83,94.85,94.81,94.845,964000000.0
2008-04-08 05:29:00,94.845,94.85,94.83,94.84,972000000.0
2008-04-08 05:30:00,94.84,94.84,94.78,94.79,940000000.0
2008-04-08 05:31:00,94.79,94.8,94.76,94.76,1028100000.0
2008-04-08 05:32:00,94.76,94.79,94.75,94.79,736800000.0
2008-04-08 05:33:00,94.8,94.81,94.79,94.81,865600000.0
2008-04-08 05:34:00,94.81,94.83,94.78,94.78,1017900000.0
2008-04-08 05:35:00,94.78,94.81,94.76,94.81,1001600000.0
2008-04-08 05:36:00,94.81,94.82,94.78,94.81,796400000.0
2008-04-08 05:37:00,94.81,94.81,94.78,94.8,1124100000.0
2008-04-08 05:38:00,94.8,94.8,94.78,94.8,980800000.0
2008-04-08 05:39:00,94.8,94.84,94.8,94.82,849600000.0
2008-04-08 05:40:00,94.82,94.83,94.8,94.81,1079200000.0
2008-04-08 05:41:00,94.81,94.84,94.8,94.83,940800000.0
2008-04-08 05:42:00,94.83,94.85,94.82,94.85,798400000.0
2008-04-08 05:43:00,94.85,94.865,94.835,94.865,304000000.0
2008-04-08 05:44:00,94.865,94.865,94.82,94.83,670400000.0
2008-04-08 05:45:00,94.83,94.84,94.83,94.83,963200000.0
2008-04-08 05:46:00,94.83,94.83,94.81,94.83,599200000.0
2008-04-08 05:47:00,94.83,94.85,94.81,94.84,691700000.0
2008-04-08 05:48:00,94.84,94.85,94.815,94.83,873600000.0
2008-04-08 05:49:00,94.83,94.84,94.82,94.83,1033600000.0
2008-04-08 05:50:00,94.83,94.83,94.82,94.82,584800000.0
2008-04-08 05:51:00,94.82,94.825,94.8,94.8,529600000.0
2008-04-08 05:52:00,94.8,94.81,94.77,94.78,926400000.0
2008-04-08 05:53:00,94.78,94.78,94.78,94.78,1072800000.0
2008-04-08 05:54:00,94.78,94.81,94.78,94.8,893600000.0
2008-04-08 05:55:00,94.8,94.84,94.79,94.82,601600000.0
2008-04-08 05:56:00,94.82,94.85,94.82,94.85,808000000.0
2008-04-08 05:57:00,94.85,94.85,94.84,94.84,709600000.0
2008-04-08 05:58:00,94.84,94.85,94.84,94.85,632000000.0
2008-04-08 05:59:00,94.85,94.85,94.825,94.84,649000000.0
2008-04-08 06:00:00,94.84,94.85,94.83,94.85,602400000.0
2008-04-08 06:01:00,94.85,94.87,94.84,94.87,840800000.0
2008-04-08 06:02:00,94.87,94.87,94.86,94.87,703200000.0
2008-04-08 06:03:00,94.87,94.88,94.87,94.88,334400000.0
2008-04-08 06:04:00,94.88,94.94,94.87,94.94,641000000.0
2008-04-08 06:05:00,94.94,94.94,94.9,94.91,763200000.0
2008-04-08 06:06:00,94.91,94.91,94.88,94.91,998400000.0
2008-04-08 06:07:00,94.91,94.94,94.905,94.93,751200000.0
2008-04-08 06:08:00,94.93,94.99,94.93,94.97,589600000.0
2008-04-08 06:09:00,94.97,94.97,94.94,94.95,1028000000.0
2008-04-08 06:10:00,94.95,94.965,94.945,94.96,499300000.0
2008-04-08 06:11:00,94.95,94.96,94.93,94.955,619200000.0
2008-04-08 06:12:00,94.965,94.99,94.955,94.985,353300000.0
2008-04-08 06:13:00,94.985,94.995,94.96,94.97,449600000.0
2008-04-08 06:14:00,94.97,94.985,94.97,94.98,538400000.0
2008-04-08 06:15:00,94.98,94.99,94.97,94.99,696000000.0
2008-04-08 06:16:00,94.99,94.995,94.96,94.985,419400000.0
2008-04-08 06:17:00,94.985,95.06,94.985,95.0,782400000.0
2008-04-08 06:18:00,95.0,95.02,94.99,95.02,1042400000.0
2008-04-08 06:19:00,95.02,95.04,95.02,95.02,733600000.0
2008-04-08 06:20:00,95.02,95.06,95.02,95.06,853000000.0
2008-04-08 06:21:00,95.06,95.07,95.015,95.02,757600000.0
2008-04-08 06:22:00,95.02,95.02,94.97,94.99,664600000.0
2008-04-08 06:23:00,94.99,94.99,94.95,94.96,916200000.0
2008-04-08 06:24:00,94.96,94.96,94.95,94.95,759200000.0
2008-04-08 06:25:00,94.95,94.96,94.92,94.94,822600000.0
2008-04-08 06:26:00,94.94,94.95,94.93,94.95,1123200000.0
2008-04-08 06:27:00,94.95,94.95,94.93,94.94,726400000.0
2008-04-08 06:28:00,94.94,94.94,94.91,94.91,1057600000.0
2008-04-08 06:29:00,94.91,94.93,94.875,94.88,1065600000.0
2008-04-08 06:30:00,94.88,94.92,94.88,94.91,954600000.0
2008-04-08 06:31:00,94.91,94.92,94.91,94.91,875200000.0
2008-04-08 06:32:00,94.91,94.93,94.91,94.91,1158600000.0
2008-04-08 06:33:00,94.91,94.92,94.91,94.91,1090400000.0
2008-04-08 06:34:00,94.91,94.91,94.89,94.89,886400000.0
2008-04-08 06:35:00,94.89,94.89,94.85,94.87,859100000.0
2008-04-08 06:36:00,94.87,94.9,94.87,94.9,948000000.0
2008-04-08 06:37:00,94.9,94.9,94.87,94.88,788800000.0
2008-04-08 06:38:00,94.88,94.88,94.82,94.83,1076100000.0
2008-04-08 06:39:00,94.83,94.86,94.83,94.86,748000000.0
2008-04-08 06:40:00,94.86,94.87,94.85,94.86,1171000000.0
2008-04-08 06:41:00,94.86,94.87,94.86,94.87,1265600000.0
2008-04-08 06:42:00,94.87,94.87,94.86,94.86,1224800000.0
2008-04-08 06:43:00,94.86,94.87,94.83,94.83,1320900000.0
2008-04-08 06:44:00,94.83,94.86,94.82,94.86,962200000.0
2008-04-08 06:45:00,94.86,94.87,94.85,94.86,1074200000.0
2008-04-08 06:46:00,94.85,94.85,94.81,94.825,1040100000.0
2008-04-08 06:47:00,94.825,94.85,94.825,94.84,1265500000.0
2008-04-08 06:48:00,94.85,94.85,94.81,94.82,1207000000.0
2008-04-08 06:49:00,94.82,94.83,94.81,94.83,960600000.0
2008-04-08 06:50:00,94.83,94.83,94.8,94.82,904800000.0
2008-04-08 06:51:00,94.83,94.83,94.79,94.79,1132000000.0
2008-04-08 06:52:00,94.79,94.85,94.76,94.78,1004800000.0
2008-04-08 06:53:00,94.78,94.78,94.76,94.77,1090800000.0
2008-04-08 06:54:00,94.77,94.81,94.77,94.79,1135200000.0
2008-04-08 06:55:00,94.78,94.8,94.76,94.77,789300000.0
2008-04-08 06:56:00,94.77,94.78,94.73,94.75,962600000.0
2008-04-08 06:57:00,94.76,94.77,94.74,94.74,973000000.0
2008-04-08 06:58:00,94.74,94.76,94.71,94.73,1070200000.0
2008-04-08 06:59:00,94.73,94.73,94.67,94.69,795000000.0
2008-04-08 07:00:00,94.67,94.69,94.66,94.69,733200000.0
2008-04-08 07:01:00,94.69,94.72,94.68,94.7,937800000.0
2008-04-08 07:02:00,94.7,94.77,94.7,94.77,1046400000.0
2008-04-08 07:03:00,94.77,94.78,94.71,94.72,849000000.0
2008-04-08 07:04:00,94.72,94.73,94.7,94.71,1019600000.0
2008-04-08 07:05:00,94.71,94.74,94.71,94.72,931300000.0
2008-04-08 07:06:00,94.72,94.72,94.7,94.7,1314200000.0
2008-04-08 07:07:00,94.7,94.71,94.69,94.71,1088200000.0
2008-04-08 07:08:00,94.71,94.72,94.69,94.72,1051300000.0
2008-04-08 07:09:00,94.72,94.72,94.69,94.7,1068000000.0
2008-04-08 07:10:00,94.7,94.71,94.66,94.67,1092600000.0
2008-04-08 07:11:00,94.67,94.69,94.66,94.67,979200000.0
2008-04-08 07:12:00,94.67,94.68,94.66,94.67,881400000.0
2008-04-08 07:13:00,94.67,94.68,94.66,94.66,1139200000.0
2008-04-08 07:14:00,94.66,94.66,94.65,94.65,1102700000.0
2008-04-08 07:15:00,94.65,94.68,94.65,94.68,1168000000.0
2008-04-08 07:16:00,94.68,94.68,94.67,94.68,800000000.0
2008-04-08 07:17:00,94.68,94.7,94.67,94.67,1089200000.0
2008-04-08 07:18:00,94.67,94.71,94.67,94.71,860800000.0
2008-04-08 07:19:00,94.71,94.75,94.7,94.7,973000000.0
2008-04-08 07:20:00,94.71,94.72,94.7,94.72,981000000.0
2008-04-08 07:21:00,94.72,94.74,94.71,94.72,994400000.0
2008-04-08 07:22:00,94.72,94.73,94.72,94.72,753600000.0
2008-04-08 07:23:00,94.72,94.73,94.72,94.72,984800000.0
2008-04-08 07:24:00,94.72,94.76,94.72,94.76,727200000.0
2008-04-08 07:25:00,94.76,94.76,94.73,94.75,1236200000.0
2008-04-08 07:26:00,94.75,94.75,94.735,94.74,651800000.0
2008-04-08 07:27:00,94.74,94.74,94.73,94.74,1073700000.0
2008-04-08 07:28:00,94.74,94.74,94.705,94.71,759000000.0
2008-04-08 07:29:00,94.71,94.72,94.695,94.7,753300000.0
2008-04-08 07:30:00,94.7,94.7,94.68,94.68,1043700000.0
2008-04-08 07:31:00,94.68,94.715,94.67,94.715,1057300000.0
2008-04-08 07:32:00,94.71,94.72,94.7,94.71,897500000.0
2008-04-08 07:33:00,94.71,94.71,94.7,94.71,858900000.0
2008-04-08 07:34:00,94.71,94.72,94.71,94.715,1038100000.0
2008-04-08 07:35:00,94.715,94.73,94.705,94.73,579000000.0
2008-04-08 07:36:00,94.73,94.73,94.71,94.715,1344800000.0
2008-04-08 07:37:00,94.715,94.76,94.715,94.75,501100000.0
2008-04-08 07:38:00,94.75,94.755,94.73,94.755,232600000.0
2008-04-08 07:39:00,94.755,94.77,94.745,94.755,618700000.0
2008-04-08 07:40:00,94.755,94.76,94.755,94.755,67500000.0
2008-04-08 07:41:00,94.755,94.76,94.75,94.755,958000000.0
2008-04-08 07:42:00,94.755,94.755,94.73,94.735,249400000.0
2008-04-08 07:43:00,94.735,94.76,94.735,94.755,1048300000.0
2008-04-08 07:44:00,94.755,94.76,94.73,94.73,783500000.0
2008-04-08 07:45:00,94.73,94.76,94.73,94.75,1137600000.0
2008-04-08 07:46:00,94.74,94.77,94.74,94.77,1161700000.0
2008-04-08 07:47:00,94.77,94.79,94.77,94.79,799000000.0
2008-04-08 07:48:00,94.79,94.8,94.79,94.79,805100000.0
2008-04-08 07:49:00,94.79,94.8,94.785,94.79,854800000.0
2008-04-08 07:50:00,94.79,94.8,94.78,94.79,615400000.0
2008-04-08 07:51:00,94.79,94.79,94.77,94.785,1130100000.0
2008-04-08 07:52:00,94.785,94.79,94.765,94.79,79400000.0
2008-04-08 07:53:00,94.79,94.82,94.77,94.805,400500000.0
2008-04-08 07:54:00,94.805,94.805,94.765,94.77,518100000.0
2008-04-08 07:55:00,94.77,94.78,94.765,94.775,100700000.0
2008-04-08 07:56:00,94.775,94.79,94.765,94.78,1060600000.0
2008-04-08 07:57:00,94.78,94.79,94.78,94.78,939000000.0
2008-04-08 07:58:00,94.78,94.805,94.77,94.79,1141400000.0
2008-04-08 07:59:00,94.78,94.8,94.775,94.8,649600000.0
2008-04-08 08:00:00,94.8,94.87,94.8,94.86,915100000.0
2008-04-08 08:01:00,94.86,94.86,94.835,94.85,814900000.0
2008-04-08 08:02:00,94.85,94.85,94.835,94.84,1195800000.0
2008-04-08 08:03:00,94.84,94.85,94.84,94.84,872200000.0
2008-04-08 08:04:00,94.84,94.85,94.83,94.845,450500000.0
2008-04-08 08:05:00,94.845,94.865,94.84,94.84,577600000.0
2008-04-08 08:06:00,94.84,94.865,94.825,94.83,868800000.0
2008-04-08 08:07:00,94.83,94.83,94.82,94.82,292800000.0
2008-04-08 08:08:00,94.82,94.825,94.805,94.805,521300000.0
2008-04-08 08:09:00,94.805,94.82,94.805,94.81,1199000000.0
2008-04-08 08:10:00,94.81,94.82,94.805,94.805,1060700000.0
2008-04-08 08:11:00,94.805,94.81,94.805,94.81,682800000.0
2008-04-08 08:12:00,94.81,94.835,94.805,94.83,592100000.0
2008-04-08 08:13:00,94.83,94.83,94.81,94.815,699400000.0
2008-04-08 08:14:00,94.815,94.83,94.805,94.83,982900000.0
2008-04-08 08:15:00,94.83,94.845,94.815,94.825,692100000.0
2008-04-08 08:16:00,94.825,94.835,94.82,94.825,339900000.0
2008-04-08 08:17:00,94.825,94.845,94.81,94.81,826200000.0
2008-04-08 08:18:00,94.81,94.85,94.805,94.845,446600000.0
2008-04-08 08:19:00,94.845,94.875,94.825,94.86,525900000.0
2008-04-08 08:20:00,94.86,94.86,94.79,94.825,557700000.0
2008-04-08 08:21:00,94.825,94.87,94.805,94.86,435500000.0
2008-04-08 08:22:00,94.86,94.865,94.8,94.835,661800000.0
2008-04-08 08:23:00,94.835,94.835,94.785,94.785,308300000.0
2008-04-08 08:24:00,94.785,94.795,94.775,94.79,544600000.0
2008-04-08 08:25:00,94.79,94.82,94.77,94.78,909900000.0
2008-04-08 08:26:00,94.78,94.78,94.75,94.77,698800000.0
2008-04-08 08:27:00,94.77,94.82,94.765,94.795,410400000.0
2008-04-08 08:28:00,94.795,94.8,94.77,94.78,350200000.0
2008-04-08 08:29:00,94.78,94.795,94.77,94.78,624300000.0
2008-04-08 08:30:00,94.78,94.78,94.75,94.78,901500000.0
2008-04-08 08:31:00,94.78,94.805,94.78,94.805,640600000.0
2008-04-08 08:32:00,94.805,94.865,94.795,94.84,249600000.0
2008-04-08 08:33:00,94.84,94.855,94.84,94.85,567100000.0
2008-04-08 08:34:00,94.85,94.86,94.845,94.85,728900000.0
2008-04-08 08:35:00,94.85,94.87,94.85,94.87,1164900000.0
2008-04-08 08:36:00,94.87,94.89,94.86,94.89,601000000.0
2008-04-08 08:37:00,94.89,94.905,94.89,94.9,626200000.0
2008-04-08 08:38:00,94.9,94.9,94.85,94.86,645600000.0
2008-04-08 08:39:00,94.86,94.86,94.84,94.85,621700000.0
2008-04-08 08:40:00,94.85,94.85,94.83,94.85,1156300000.0
2008-04-08 08:41:00,94.85,94.86,94.85,94.86,1149400000.0
2008-04-08 08:42:00,94.86,94.88,94.86,94.87,815800000.0
2008-04-08 08:43:00,94.87,94.88,94.86,94.86,1256000000.0
2008-04-08 08:44:00,94.86,94.87,94.86,94.86,1170900000.0
2008-04-08 08:45:00,94.86,94.86,94.84,94.845,1079000000.0
2008-04-08 08:46:00,94.845,94.85,94.83,94.85,1357300000.0
2008-04-08 08:47:00,94.85,94.86,94.85,94.85,1707000000.0
2008-04-08 08:48:00,94.85,94.85,94.83,94.83,1824800000.0
2008-04-08 08:49:00,94.83,94.84,94.83,94.84,1412200000.0
2008-04-08 08:50:00,94.84,94.84,94.8,94.82,674100000.0
2008-04-08 08:51:00,94.82,94.82,94.8,94.81,915700000.0
2008-04-08 08:52:00,94.81,94.81,94.78,94.8,626900000.0
2008-04-08 08:53:00,94.8,94.8,94.77,94.77,1274500000.0
2008-04-08 08:54:00,94.77,94.78,94.75,94.765,904500000.0
2008-04-08 08:55:00,94.76,94.77,94.73,94.76,975900000.0
2008-04-08 08:56:00,94.76,94.77,94.71,94.75,769600000.0
2008-04-08 08:57:00,94.74,94.75,94.69,94.7,833600000.0
2008-04-08 08:58:00,94.7,94.7,94.68,94.685,872200000.0
2008-04-08 08:59:00,94.685,94.71,94.67,94.7,1280300000.0
2008-04-08 09:00:00,94.7,94.7,94.63,94.67,1038500000.0
2008-04-08 09:01:00,94.67,94.7,94.67,94.7,603300000.0
2008-04-08 09:02:00,94.7,94.71,94.68,94.705,908000000.0
2008-04-08 09:03:00,94.7,94.76,94.69,94.75,946100000.0
2008-04-08 09:04:00,94.75,94.75,94.61,94.64,433600000.0
2008-04-08 09:05:00,94.645,94.75,94.64,94.71,151300000.0
2008-04-08 09:06:00,94.705,94.705,94.655,94.66,139700000.0
2008-04-08 09:07:00,94.66,94.705,94.66,94.705,258200000.0
2008-04-08 09:08:00,94.705,94.735,94.7,94.72,200700000.0
2008-04-08 09:09:00,94.72,94.745,94.705,94.73,366000000.0
2008-04-08 09:10:00,94.73,94.735,94.7,94.7,139400000.0
2008-04-08 09:11:00,94.7,94.7,94.68,94.695,223000000.0
2008-04-08 09:12:00,94.685,94.69,94.665,94.675,241500000.0
2008-04-08 09:13:00,94.675,94.7,94.665,94.67,209700000.0
2008-04-08 09:14:00,94.67,94.695,94.665,94.685,138300000.0
2008-04-08 09:15:00,94.685,94.7,94.665,94.665,192000000.0
2008-04-08 09:16:00,94.665,94.675,94.635,94.635,95500000.0
2008-04-08 09:17:00,94.635,94.655,94.55,94.565,138900000.0
2008-04-08 09:18:00,94.565,94.6,94.565,94.575,126400000.0
2008-04-08 09:19:00,94.575,94.575,94.52,94.525,316300000.0
2008-04-08 09:20:00,94.525,94.525,94.46,94.46,229900000.0
2008-04-08 09:21:00,94.46,94.48,94.46,94.475,234000000.0
2008-04-08 09:22:00,94.475,94.5,94.45,94.475,135400000.0
2008-04-08 09:23:00,94.475,94.505,94.455,94.5,265700000.0
2008-04-08 09:24:00,94.5,94.585,94.485,94.575,105800000.0
2008-04-08 09:25:00,94.58,94.585,94.565,94.58,156800000.0
2008-04-08 09:26:00,94.58,94.63,94.58,94.61,123500000.0
2008-04-08 09:27:00,94.61,94.63,94.59,94.6,163800000.0
2008-04-08 09:28:00,94.6,94.61,94.56,94.56,98600000.0
2008-04-08 09:29:00,94.56,94.565,94.52,94.525,156700000.0
2008-04-08 09:30:00,94.525,94.53,94.45,94.455,203700000.0
2008-04-08 09:31:00,94.455,94.51,94.455,94.495,157700000.0
2008-04-08 09:32:00,94.495,94.515,94.44,94.455,174900000.0
2008-04-08 09:33:00,94.455,94.46,94.445,94.455,115400000.0
2008-04-08 09:34:00,94.455,94.475,94.425,94.435,345600000.0
2008-04-08 09:35:00,94.435,94.44,94.36,94.375,225800000.0
2008-04-08 09:36:00,94.375,94.39,94.345,94.37,136900000.0
2008-04-08 09:37:00,94.37,94.38,94.295,94.3,215200000.0
2008-04-08 09:38:00,94.31,94.32,94.285,94.32,133000000.0
2008-04-08 09:39:00,94.32,94.32,94.25,94.26,56800000.0
2008-04-08 09:40:00,94.26,94.28,94.23,94.24,35900000.0
2008-04-08 09:41:00,94.24,94.24,94.215,94.24,187400000.0
2008-04-08 09:42:00,94.24,94.26,94.215,94.24,58900000.0
2008-04-08 09:43:00,94.24,94.25,94.22,94.22,73400000.0
2008-04-08 09:44:00,94.22,94.24,94.185,94.195,94300000.0
2008-04-08 09:45:00,94.2,94.26,94.185,94.25,75900000.0
2008-04-08 09:46:00,94.25,94.27,94.24,94.24,60500000.0
2008-04-08 09:47:00,94.24,94.29,94.24,94.29,48700000.0
2008-04-08 09:48:00,94.29,94.3,94.27,94.28,46700000.0
2008-04-08 09:49:00,94.28,94.31,94.28,94.3,40400000.0
2008-04-08 09:50:00,94.28,94.3,94.25,94.3,48300000.0
2008-04-08 09:51:00,94.3,94.32,94.25,94.25,89800000.0
2008-04-08 09:52:00,94.25,94.25,94.22,94.24,42500000.0
2008-04-08 09:53:00,94.24,94.255,94.225,94.25,33100000.0
2008-04-08 09:54:00,94.25,94.28,94.245,94.28,66000000.0
2008-04-08 09:55:00,94.28,94.29,94.28,94.29,78000000.0
2008-04-08 09:56:00,94.29,94.3,94.28,94.3,33900000.0
2008-04-08 09:57:00,94.3,94.3,94.275,94.28,39700000.0
2008-04-08 09:58:00,94.28,94.3,94.27,94.27,53500000.0
2008-04-08 09:59:00,94.27,94.33,94.25,94.33,26000000.0
2008-04-08 10:00:00,94.33,94.33,94.28,94.29,52000000.0
2008-04-08 10:01:00,94.29,94.32,94.28,94.305,34100000.0
2008-04-08 10:02:00,94.305,94.32,94.26,94.31,69300000.0
2008-04-08 10:03:00,94.31,94.32,94.29,94.3,39900000.0
2008-04-08 10:04:00,94.3,94.31,94.29,94.3,45600000.0
2008-04-08 10:05:00,94.3,94.32,94.3,94.31,79100000.0
2008-04-08 10:06:00,94.31,94.32,94.245,94.285,79300000.0
2008-04-08 10:07:00,94.285,94.295,94.25,94.29,80100000.0
2008-04-08 10:08:00,94.29,94.37,94.27,94.27,76900000.0
2008-04-08 10:09:00,94.27,94.3,94.22,94.28,80000000.0
2008-04-08 10:10:00,94.28,94.28,94.22,94.23,64900000.0
2008-04-08 10:11:00,94.23,94.265,94.23,94.23,83100000.0
2008-04-08 10:12:00,94.23,94.28,94.23,94.27,74400000.0
2008-04-08 10:13:00,94.27,94.28,94.26,94.28,30600000.0
2008-04-08 10:14:00,94.28,94.285,94.27,94.285,68900000.0
2008-04-08 10:15:00,94.285,94.295,94.27,94.28,84800000.0
2008-04-08 10:16:00,94.28,94.32,94.275,94.3,63800000.0
2008-04-08 10:17:00,94.3,94.305,94.25,94.26,83600000.0
2008-04-08 10:18:00,94.26,94.26,94.22,94.25,31100000.0
2008-04-08 10:19:00,94.25,94.25,94.21,94.22,26600000.0
2008-04-08 10:20:00,94.22,94.27,94.22,94.26,66700000.0
2008-04-08 10:21:00,94.26,94.28,94.26,94.28,37000000.0
2008-04-08 10:22:00,94.28,94.3,94.27,94.3,27600000.0
2008-04-08 10:23:00,94.31,94.34,94.31,94.34,58500000.0
2008-04-08 10:24:00,94.34,94.34,94.31,94.34,35000000.0
2008-04-08 10:25:00,94.34,94.36,94.33,94.34,43200000.0
2008-04-08 10:26:00,94.34,94.36,94.33,94.35,32600000.0
2008-04-08 10:27:00,94.35,94.38,94.35,94.38,34700000.0
2008-04-08 10:28:00,94.38,94.38,94.335,94.35,45900000.0
2008-04-08 10:29:00,94.35,94.35,94.31,94.32,102100000.0
2008-04-08 10:30:00,94.32,94.33,94.315,94.33,37800000.0
2008-04-08 10:31:00,94.33,94.34,94.31,94.31,51900000.0
2008-04-08 10:32:00,94.31,94.34,94.3,94.31,38300000.0
2008-04-08 10:33:00,94.31,94.31,94.27,94.29,37800000.0
2008-04-08 10:34:00,94.29,94.35,94.29,94.34,35000000.0
2008-04-08 10:35:00,94.34,94.385,94.335,94.385,97500000.0
2008-04-08 10:36:00,94.385,94.42,94.38,94.415,186300000.0
2008-04-08 10:37:00,94.415,94.45,94.415,94.45,133600000.0
2008-04-08 10:38:00,94.45,94.46,94.43,94.44,32500000.0
2008-04-08 10:39:00,94.44,94.46,94.42,94.46,26200000.0
2008-04-08 10:40:00,94.46,94.46,94.435,94.435,98100000.0
2008-04-08 10:41:00,94.435,94.47,94.435,94.46,80300000.0
2008-04-08 10:42:00,94.46,94.49,94.46,94.48,30100000.0
2008-04-08 10:43:00,94.48,94.49,94.45,94.45,38100000.0
2008-04-08 10:44:00,94.45,94.45,94.43,94.44,40100000.0
2008-04-08 10:45:00,94.44,94.45,94.44,94.44,110400000.0
2008-04-08 10:46:00,94.43,94.46,94.43,94.45,100200000.0
2008-04-08 10:47:00,94.45,94.45,94.43,94.45,90500000.0
2008-04-08 10:48:00,94.45,94.505,94.45,94.49,68900000.0
2008-04-08 10:49:00,94.49,94.535,94.49,94.515,75000000.0
2008-04-08 10:50:00,94.515,94.535,94.49,94.535,60400000.0
2008-04-08 10:51:00,94.535,94.55,94.53,94.535,77800000.0
2008-04-08 10:52:00,94.535,94.59,94.535,94.585,111300000.0
2008-04-08 10:53:00,94.585,94.66,94.585,94.65,69400000.0
2008-04-08 10:54:00,94.65,94.73,94.64,94.725,75000000.0
2008-04-08 10:55:00,94.725,94.74,94.67,94.69,39100000.0
2008-04-08 10:56:00,94.69,94.7,94.64,94.64,54900000.0
2008-04-08 10:57:00,94.64,94.65,94.61,94.62,70000000.0
2008-04-08 10:58:00,94.62,94.66,94.6,94.66,87800000.0
2008-04-08 10:59:00,94.66,94.665,94.625,94.635,66500000.0
2008-04-08 11:00:00,94.635,94.665,94.63,94.635,69700000.0
2008-04-08 11:01:00,94.635,94.65,94.62,94.635,81700000.0
2008-04-08 11:02:00,94.635,94.635,94.6,94.6,75900000.0
2008-04-08 11:03:00,94.6,94.61,94.58,94.59,89000000.0
2008-04-08 11:04:00,94.59,94.6,94.53,94.53,59100000.0
2008-04-08 11:05:00,94.54,94.54,94.51,94.52,46300000.0
2008-04-08 11:06:00,94.52,94.54,94.51,94.54,46900000.0
2008-04-08 11:07:00,94.54,94.54,94.485,94.5,50900000.0
2008-04-08 11:08:00,94.5,94.5,94.475,94.48,62600000.0
2008-04-08 11:09:00,94.48,94.5,94.45,94.495,71200000.0
2008-04-08 11:10:00,94.495,94.525,94.485,94.52,94300000.0
2008-04-08 11:11:00,94.52,94.52,94.5,94.51,38100000.0
2008-04-08 11:12:00,94.51,94.52,94.51,94.51,48200000.0
2008-04-08 11:13:00,94.51,94.52,94.51,94.52,42400000.0
2008-04-08 11:14:00,94.52,94.52,94.49,94.49,37800000.0
2008-04-08 11:15:00,94.49,94.5,94.46,94.485,64600000.0
2008-04-08 11:16:00,94.485,94.495,94.47,94.47,114400000.0
2008-04-08 11:17:00,94.47,94.475,94.44,94.45,104400000.0
2008-04-08 11:18:00,94.45,94.455,94.44,94.445,72200000.0
2008-04-08 11:19:00,94.445,94.505,94.41,94.505,92300000.0
2008-04-08 11:20:00,94.505,94.55,94.49,94.54,170000000.0
2008-04-08 11:21:00,94.54,94.61,94.54,94.61,78100000.0
2008-04-08 11:22:00,94.6,94.6,94.55,94.575,57700000.0
2008-04-08 11:23:00,94.58,94.58,94.56,94.57,60900000.0
2008-04-08 11:24:00,94.57,94.58,94.56,94.57,75400000.0
2008-04-08 11:25:00,94.57,94.57,94.51,94.565,81900000.0
2008-04-08 11:26:00,94.565,94.58,94.56,94.58,308700000.0
2008-04-08 11:27:00,94.57,94.59,94.57,94.58,57700000.0
2008-04-08 11:28:00,94.58,94.6,94.58,94.59,81600000.0
2008-04-08 11:29:00,94.59,94.59,94.57,94.57,47200000.0
2008-04-08 11:30:00,94.57,94.58,94.57,94.575,88600000.0
2008-04-08 11:31:00,94.57,94.61,94.57,94.61,64400000.0
2008-04-08 11:32:00,94.61,94.61,94.585,94.59,119300000.0
2008-04-08 11:33:00,94.59,94.59,94.57,94.575,60300000.0
2008-04-08 11:34:00,94.575,94.58,94.56,94.57,29300000.0
2008-04-08 11:35:00,94.57,94.57,94.545,94.55,23200000.0
2008-04-08 11:36:00,94.55,94.56,94.545,94.55,47600000.0
2008-04-08 11:37:00,94.55,94.55,94.52,94.52,49500000.0
2008-04-08 11:38:00,94.52,94.535,94.5,94.53,57300000.0
2008-04-08 11:39:00,94.53,94.55,94.53,94.55,78400000.0
2008-04-08 11:40:00,94.55,94.56,94.54,94.55,26300000.0
2008-04-08 11:41:00,94.55,94.56,94.53,94.56,64500000.0
2008-04-08 11:42:00,94.56,94.57,94.55,94.56,37100000.0
2008-04-08 11:43:00,94.56,94.565,94.55,94.56,62400000.0
2008-04-08 11:44:00,94.56,94.56,94.515,94.54,48400000.0
2008-04-08 11:45:00,94.54,94.55,94.53,94.54,31100000.0
2008-04-08 11:46:00,94.54,94.54,94.5,94.505,65000000.0
2008-04-08 11:47:00,94.505,94.515,94.5,94.505,94900000.0
2008-04-08 11:48:00,94.51,94.515,94.49,94.5,49400000.0
2008-04-08 11:49:00,94.5,94.505,94.5,94.5,94400000.0
2008-04-08 11:50:00,94.5,94.51,94.495,94.495,124500000.0
2008-04-08 11:51:00,94.495,94.535,94.495,94.535,82600000.0
2008-04-08 11:52:00,94.535,94.57,94.535,94.565,149600000.0
2008-04-08 11:53:00,94.56,94.57,94.55,94.57,97600000.0
2008-04-08 11:54:00,94.57,94.57,94.56,94.56,57200000.0
2008-04-08 11:55:00,94.56,94.575,94.56,94.565,99500000.0
2008-04-08 11:56:00,94.565,94.605,94.565,94.6,101400000.0
2008-04-08 11:57:00,94.6,94.625,94.6,94.615,147000000.0
2008-04-08 11:58:00,94.615,94.63,94.59,94.595,67900000.0
2008-04-08 11:59:00,94.595,94.64,94.59,94.64,86400000.0
2008-04-08 12:00:00,94.64,94.68,94.64,94.67,135400000.0
2008-04-08 12:01:00,94.67,94.74,94.67,94.73,115300000.0
2008-04-08 12:02:00,94.73,94.74,94.72,94.72,59600000.0
2008-04-08 12:03:00,94.72,94.725,94.72,94.725,52600000.0
2008-04-08 12:04:00,94.725,94.81,94.725,94.79,119200000.0
2008-04-08 12:05:00,94.79,94.82,94.79,94.81,80400000.0
2008-04-08 12:06:00,94.81,94.81,94.76,94.77,39200000.0
2008-04-08 12:07:00,94.77,94.8,94.75,94.795,99000000.0
2008-04-08 12:08:00,94.795,94.8,94.765,94.8,99500000.0
2008-04-08 12:09:00,94.8,94.81,94.78,94.79,79700000.0
2008-04-08 12:10:00,94.79,94.8,94.785,94.785,26500000.0
2008-04-08 12:11:00,94.79,94.79,94.73,94.73,94000000.0
2008-04-08 12:12:00,94.73,94.76,94.73,94.76,74500000.0
2008-04-08 12:13:00,94.76,94.76,94.71,94.72,31900000.0
2008-04-08 12:14:00,94.72,94.75,94.69,94.7,59200000.0
2008-04-08 12:15:00,94.7,94.71,94.69,94.7,50300000.0
2008-04-08 12:16:00,94.7,94.71,94.67,94.69,29900000.0
2008-04-08 12:17:00,94.69,94.73,94.67,94.72,36600000.0
2008-04-08 12:18:00,94.72,94.72,94.685,94.695,97000000.0
2008-04-08 12:19:00,94.695,94.695,94.68,94.695,85600000.0
2008-04-08 12:20:00,94.695,94.72,94.69,94.7,160300000.0
2008-04-08 12:21:00,94.7,94.72,94.67,94.7,48100000.0
2008-04-08 12:22:00,94.7,94.7,94.69,94.69,75200000.0
2008-04-08 12:23:00,94.69,94.69,94.69,94.69,43300000.0
2008-04-08 12:24:00,94.69,94.69,94.69,94.69,43400000.0
2008-04-08 12:25:00,94.69,94.7,94.685,94.69,61100000.0
2008-04-08 12:26:00,94.69,94.7,94.69,94.69,150800000.0
2008-04-08 12:27:00,94.695,94.71,94.69,94.69,91600000.0
2008-04-08 12:28:00,94.69,94.72,94.69,94.72,66800000.0
2008-04-08 12:29:00,94.72,94.75,94.72,94.74,63700000.0
2008-04-08 12:30:00,94.74,94.74,94.71,94.73,62200000.0
2008-04-08 12:31:00,94.73,94.74,94.72,94.72,27400000.0
2008-04-08 12:32:00,94.72,94.74,94.72,94.74,38300000.0
2008-04-08 12:33:00,94.74,94.74,94.73,94.73,22200000.0
2008-04-08 12:34:00,94.73,94.75,94.725,94.74,99500000.0
2008-04-08 12:35:00,94.74,94.77,94.73,94.77,43300000.0
2008-04-08 12:36:00,94.77,94.77,94.745,94.75,52900000.0
2008-04-08 12:37:00,94.75,94.75,94.71,94.715,110900000.0
2008-04-08 12:38:00,94.715,94.775,94.715,94.77,102400000.0
2008-04-08 12:39:00,94.77,94.79,94.76,94.79,57600000.0
2008-04-08 12:40:00,94.79,94.835,94.78,94.83,70300000.0
2008-04-08 12:41:00,94.83,94.84,94.81,94.82,45900000.0
2008-04-08 12:42:00,94.82,94.84,94.82,94.84,104000000.0
2008-04-08 12:43:00,94.84,94.84,94.82,94.82,22400000.0
2008-04-08 12:44:00,94.82,94.83,94.77,94.8,131100000.0
2008-04-08 12:45:00,94.8,94.805,94.78,94.78,81600000.0
2008-04-08 12:46:00,94.78,94.8,94.78,94.8,33000000.0
2008-04-08 12:47:00,94.79,94.8,94.78,94.78,52000000.0
2008-04-08 12:48:00,94.78,94.785,94.76,94.78,102900000.0
2008-04-08 12:49:00,94.78,94.79,94.74,94.74,136600000.0
2008-04-08 12:50:00,94.74,94.75,94.72,94.72,53800000.0
2008-04-08 12:51:00,94.72,94.73,94.71,94.71,29100000.0
2008-04-08 12:52:00,94.71,94.74,94.675,94.675,127800000.0
2008-04-08 12:53:00,94.675,94.71,94.665,94.705,113100000.0
2008-04-08 12:54:00,94.71,94.72,94.68,94.71,42100000.0
2008-04-08 12:55:00,94.71,94.71,94.68,94.7,74000000.0
2008-04-08 12:56:00,94.7,94.72,94.7,94.71,73700000.0
2008-04-08 12:57:00,94.71,94.74,94.66,94.66,99500000.0
2008-04-08 12:58:00,94.66,94.68,94.645,94.68,68700000.0
2008-04-08 12:59:00,94.68,94.785,94.68,94.785,108100000.0
2008-04-08 13:00:00,94.785,94.82,94.785,94.805,148800000.0
2008-04-08 13:01:00,94.8,94.82,94.79,94.8,113100000.0
2008-04-08 13:02:00,94.8,94.81,94.76,94.81,53400000.0
2008-04-08 13:03:00,94.81,94.83,94.81,94.81,47900000.0
2008-04-08 13:04:00,94.81,94.82,94.8,94.8,173200000.0
2008-04-08 13:05:00,94.8,94.805,94.795,94.805,317100000.0
2008-04-08 13:06:00,94.805,94.805,94.77,94.78,210100000.0
2008-04-08 13:07:00,94.78,94.79,94.72,94.76,60300000.0
2008-04-08 13:08:00,94.76,94.77,94.76,94.76,92700000.0
2008-04-08 13:09:00,94.76,94.77,94.76,94.76,24600000.0
2008-04-08 13:10:00,94.76,94.82,94.72,94.73,57100000.0
2008-04-08 13:11:00,94.73,94.76,94.715,94.74,77400000.0
2008-04-08 13:12:00,94.74,94.78,94.74,94.76,78600000.0
2008-04-08 13:13:00,94.76,94.81,94.74,94.75,78600000.0
2008-04-08 13:14:00,94.735,94.775,94.685,94.77,156400000.0
2008-04-08 13:15:00,94.77,94.785,94.75,94.785,66300000.0
2008-04-08 13:16:00,94.78,94.83,94.78,94.83,98700000.0
2008-04-08 13:17:00,94.83,94.84,94.82,94.83,101200000.0
2008-04-08 13:18:00,94.83,94.88,94.82,94.86,73000000.0
2008-04-08 13:19:00,94.86,94.89,94.83,94.84,39100000.0
2008-04-08 13:20:00,94.84,94.86,94.82,94.82,149900000.0
2008-04-08 13:21:00,94.82,94.82,94.79,94.81,169800000.0
2008-04-08 13:22:00,94.81,94.83,94.79,94.79,93200000.0
2008-04-08 13:23:00,94.79,94.84,94.79,94.8,100100000.0
2008-04-08 13:24:00,94.8,94.835,94.79,94.79,147100000.0
2008-04-08 13:25:00,94.79,94.79,94.75,94.77,71800000.0
2008-04-08 13:26:00,94.77,94.81,94.76,94.79,208800000.0
2008-04-08 13:27:00,94.79,94.84,94.79,94.815,118900000.0
2008-04-08 13:28:00,94.815,94.85,94.81,94.84,138900000.0
2008-04-08 13:29:00,94.84,94.85,94.83,94.84,144900000.0
2008-04-08 13:30:00,94.84,94.87,94.83,94.86,117800000.0
2008-04-08 13:31:00,94.86,94.86,94.8,94.8,69300000.0
2008-04-08 13:32:00,94.8,94.8,94.755,94.775,174600000.0
2008-04-08 13:33:00,94.775,94.78,94.775,94.78,47300000.0
2008-04-08 13:34:00,94.78,94.78,94.75,94.76,46100000.0
2008-04-08 13:35:00,94.76,94.76,94.73,94.75,103500000.0
2008-04-08 13:36:00,94.75,94.77,94.75,94.755,49500000.0
2008-04-08 13:37:00,94.755,94.77,94.755,94.77,86000000.0
2008-04-08 13:38:00,94.77,94.77,94.73,94.73,163500000.0
2008-04-08 13:39:00,94.73,94.74,94.71,94.72,119200000.0
2008-04-08 13:40:00,94.72,94.72,94.68,94.69,61100000.0
2008-04-08 13:41:00,94.69,94.7,94.68,94.69,49800000.0
2008-04-08 13:42:00,94.69,94.71,94.69,94.7,35600000.0
2008-04-08 13:43:00,94.7,94.7,94.69,94.69,68900000.0
2008-04-08 13:44:00,94.69,94.7,94.675,94.675,72400000.0
2008-04-08 13:45:00,94.675,94.69,94.67,94.68,97600000.0
2008-04-08 13:46:00,94.68,94.68,94.63,94.64,62500000.0
2008-04-08 13:47:00,94.64,94.67,94.635,94.67,67300000.0
2008-04-08 13:48:00,94.67,94.69,94.67,94.69,80800000.0
2008-04-08 13:49:00,94.69,94.7,94.65,94.67,32500000.0
2008-04-08 13:50:00,94.67,94.755,94.67,94.73,53200000.0
2008-04-08 13:51:00,94.73,94.74,94.725,94.725,69900000.0
2008-04-08 13:52:00,94.725,94.745,94.695,94.745,87500000.0
2008-04-08 13:53:00,94.745,94.75,94.72,94.74,122300000.0
2008-04-08 13:54:00,94.74,94.785,94.735,94.76,81500000.0
2008-04-08 13:55:00,94.765,94.815,94.765,94.785,62300000.0
2008-04-08 13:56:00,94.785,94.81,94.74,94.74,79900000.0
2008-04-08 13:57:00,94.74,94.75,94.73,94.73,65900000.0
2008-04-08 13:58:00,94.73,94.73,94.71,94.71,70400000.0
2008-04-08 13:59:00,94.71,94.72,94.71,94.71,21700000.0
2008-04-08 14:00:00,94.71,94.71,94.695,94.71,37400000.0
2008-04-08 14:01:00,94.71,94.71,94.67,94.69,74000000.0
2008-04-08 14:02:00,94.69,94.78,94.69,94.78,50700000.0
2008-04-08 14:03:00,94.78,94.805,94.73,94.74,69400000.0
2008-04-08 14:04:00,94.74,94.75,94.73,94.74,74400000.0
2008-04-08 14:05:00,94.74,94.75,94.725,94.75,97500000.0
2008-04-08 14:06:00,94.75,94.79,94.72,94.78,193820000.0
2008-04-08 14:07:00,94.78,94.79,94.77,94.78,30400000.0
2008-04-08 14:08:00,94.78,94.79,94.71,94.73,56080000.0
2008-04-08 14:09:00,94.73,94.765,94.73,94.76,57620000.0
2008-04-08 14:10:00,94.76,94.76,94.715,94.735,53560000.0
2008-04-08 14:11:00,94.74,94.75,94.7,94.73,57760000.0
2008-04-08 14:12:00,94.73,94.74,94.71,94.73,60040000.0
2008-04-08 14:13:00,94.73,94.75,94.73,94.73,92740000.0
2008-04-08 14:14:00,94.72,94.745,94.71,94.71,55880000.0
2008-04-08 14:15:00,94.71,94.79,94.705,94.79,55160000.0
2008-04-08 14:16:00,94.79,94.8,94.76,94.765,84820000.0
2008-04-08 14:17:00,94.76,94.785,94.75,94.775,88920000.0
2008-04-08 14:18:00,94.775,94.785,94.76,94.77,69900000.0
2008-04-08 14:19:00,94.77,94.77,94.74,94.765,65680000.0
2008-04-08 14:20:00,94.76,94.77,94.71,94.715,58080000.0
2008-04-08 14:21:00,94.715,94.72,94.67,94.67,52380000.0
2008-04-08 14:22:00,94.67,94.685,94.66,94.68,62280000.0
2008-04-08 14:23:00,94.68,94.715,94.68,94.69,57000000.0
2008-04-08 14:24:00,94.69,94.735,94.675,94.73,66400000.0
2008-04-08 14:25:00,94.73,94.75,94.7,94.73,65340000.0
2008-04-08 14:26:00,94.73,94.74,94.705,94.74,114240000.0
2008-04-08 14:27:00,94.74,94.74,94.715,94.725,67580000.0
2008-04-08 14:28:00,94.725,94.725,94.69,94.69,77560000.0
2008-04-08 14:29:00,94.68,94.725,94.68,94.695,52400000.0
2008-04-08 14:30:00,94.695,94.73,94.65,94.67,55500000.0
2008-04-08 14:31:00,94.67,94.68,94.64,94.68,54580000.0
2008-04-08 14:32:00,94.68,94.68,94.64,94.67,44580000.0
2008-04-08 14:33:00,94.67,94.725,94.66,94.7,103340000.0
2008-04-08 14:34:00,94.7,94.74,94.695,94.74,139820000.0
2008-04-08 14:35:00,94.74,94.74,94.72,94.725,58100000.0
2008-04-08 14:36:00,94.725,94.725,94.685,94.705,165740000.0
2008-04-08 14:37:00,94.705,94.72,94.66,94.68,117940000.0
2008-04-08 14:38:00,94.68,94.69,94.665,94.665,67840000.0
2008-04-08 14:39:00,94.665,94.67,94.64,94.65,52500000.0
2008-04-08 14:40:00,94.65,94.67,94.64,94.64,69940000.0
2008-04-08 14:41:00,94.64,94.66,94.64,94.65,95580000.0
2008-04-08 14:42:00,94.65,94.66,94.63,94.65,51040000.0
2008-04-08 14:43:00,94.65,94.665,94.63,94.65,126500000.0
2008-04-08 14:44:00,94.65,94.66,94.63,94.65,59700000.0
2008-04-08 14:45:00,94.65,94.65,94.595,94.625,127860000.0
2008-04-08 14:46:00,94.63,94.63,94.605,94.62,80060000.0
2008-04-08 14:47:00,94.62,94.65,94.6,94.64,170040000.0
2008-04-08 14:48:00,94.64,94.64,94.62,94.625,133100000.0
2008-04-08 14:49:00,94.625,94.655,94.625,94.645,177000000.0
2008-04-08 14:50:00,94.645,94.645,94.63,94.635,88200000.0
2008-04-08 14:51:00,94.635,94.695,94.635,94.675,130700000.0
2008-04-08 14:52:00,94.675,94.7,94.67,94.7,115500000.0
2008-04-08 14:53:00,94.7,94.75,94.695,94.73,94700000.0
2008-04-08 14:54:00,94.73,94.75,94.715,94.715,146900000.0
2008-04-08 14:55:00,94.715,94.73,94.675,94.68,207600000.0
2008-04-08 14:56:00,94.68,94.685,94.66,94.675,144300000.0
2008-04-08 14:57:00,94.675,94.68,94.66,94.665,92400000.0
2008-04-08 14:58:00,94.66,94.685,94.66,94.67,103900000.0
2008-04-08 14:59:00,94.67,94.69,94.655,94.665,170500000.0
2008-04-08 15:00:00,94.665,94.725,94.665,94.695,106000000.0
2008-04-08 15:01:00,94.705,94.73,94.69,94.7,153200000.0
2008-04-08 15:02:00,94.695,94.71,94.695,94.695,148400000.0
2008-04-08 15:03:00,94.695,94.71,94.65,94.665,140700000.0
2008-04-08 15:04:00,94.665,94.67,94.635,94.65,115300000.0
2008-04-08 15:05:00,94.65,94.66,94.625,94.63,120100000.0
2008-04-08 15:06:00,94.63,94.66,94.63,94.655,73900000.0
2008-04-08 15:07:00,94.655,94.665,94.645,94.645,124500000.0
2008-04-08 15:08:00,94.645,94.645,94.625,94.635,96700000.0
2008-04-08 15:09:00,94.635,94.66,94.605,94.635,159300000.0
2008-04-08 15:10:00,94.635,94.64,94.615,94.625,96800000.0
2008-04-08 15:11:00,94.625,94.65,94.615,94.65,107000000.0
2008-04-08 15:12:00,94.65,94.7,94.65,94.685,92000000.0
2008-04-08 15:13:00,94.685,94.695,94.66,94.66,129700000.0
2008-04-08 15:14:00,94.66,94.68,94.66,94.68,73900000.0
2008-04-08 15:15:00,94.68,94.71,94.64,94.65,148900000.0
2008-04-08 15:16:00,94.65,94.685,94.645,94.675,141600000.0
2008-04-08 15:17:00,94.675,94.76,94.675,94.73,136500000.0
2008-04-08 15:18:00,94.73,94.745,94.73,94.74,200200000.0
2008-04-08 15:19:00,94.74,94.745,94.71,94.715,174200000.0
2008-04-08 15:20:00,94.715,94.73,94.715,94.715,748400000.0
2008-04-08 15:21:00,94.715,94.715,94.67,94.675,158200000.0
2008-04-08 15:22:00,94.68,94.7,94.675,94.675,101100000.0
2008-04-08 15:23:00,94.675,94.69,94.67,94.675,127900000.0
2008-04-08 15:24:00,94.675,94.7,94.675,94.7,116800000.0
2008-04-08 15:25:00,94.7,94.725,94.7,94.725,110200000.0
2008-04-08 15:26:00,94.725,94.765,94.725,94.76,171700000.0
2008-04-08 15:27:00,94.76,94.78,94.745,94.745,73200000.0
2008-04-08 15:28:00,94.75,94.805,94.75,94.8,87200000.0
2008-04-08 15:29:00,94.8,94.82,94.785,94.82,141000000.0
2008-04-08 15:30:00,94.82,94.83,94.745,94.745,97000000.0
2008-04-08 15:31:00,94.745,94.745,94.69,94.7,430500000.0
2008-04-08 15:32:00,94.7,94.75,94.69,94.72,181900000.0
2008-04-08 15:33:00,94.72,94.735,94.715,94.72,108900000.0
2008-04-08 15:34:00,94.72,94.76,94.715,94.735,90200000.0
2008-04-08 15:35:00,94.735,94.76,94.72,94.75,156700000.0
2008-04-08 15:36:00,94.75,94.755,94.73,94.75,131800000.0
2008-04-08 15:37:00,94.75,94.755,94.725,94.745,212100000.0
2008-04-08 15:38:00,94.745,94.745,94.71,94.72,122300000.0
2008-04-08 15:39:00,94.72,94.735,94.7,94.725,101900000.0
2008-04-08 15:40:00,94.725,94.765,94.715,94.755,133300000.0
2008-04-08 15:41:00,94.755,94.76,94.72,94.73,250900000.0
2008-04-08 15:42:00,94.73,94.78,94.73,94.765,152900000.0
2008-04-08 15:43:00,94.765,94.78,94.75,94.755,172600000.0
2008-04-08 15:44:00,94.755,94.765,94.72,94.75,228900000.0
2008-04-08 15:45:00,94.75,94.805,94.75,94.79,135700000.0
2008-04-08 15:46:00,94.79,94.79,94.76,94.77,123100000.0
2008-04-08 15:47:00,94.77,94.77,94.725,94.745,156000000.0
2008-04-08 15:48:00,94.745,94.765,94.72,94.73,235000000.0
2008-04-08 15:49:00,94.73,94.8,94.73,94.8,108300000.0
2008-04-08 15:50:00,94.8,94.81,94.73,94.76,99400000.0
2008-04-08 15:51:00,94.76,94.79,94.75,94.79,144300000.0
2008-04-08 15:52:00,94.79,94.85,94.79,94.805,120600000.0
2008-04-08 15:53:00,94.8,94.83,94.8,94.825,96000000.0
2008-04-08 15:54:00,94.83,94.875,94.83,94.855,99800000.0
2008-04-08 15:55:00,94.85,94.91,94.845,94.895,196000000.0
2008-04-08 15:56:00,94.89,94.905,94.885,94.9,218400000.0
2008-04-08 15:57:00,94.9,94.915,94.895,94.915,79500000.0
2008-04-08 15:58:00,94.915,94.935,94.905,94.93,74400000.0
2008-04-08 15:59:00,94.93,94.93,94.875,94.89,105800000.0
2008-04-08 16:00:00,94.89,94.895,94.785,94.815,216000000.0
2008-04-08 16:01:00,94.815,94.92,94.805,94.91,206500000.0
2008-04-08 16:02:00,94.91,94.915,94.815,94.825,184800000.0
2008-04-08 16:03:00,94.825,94.85,94.815,94.82,175700000.0
2008-04-08 16:04:00,94.82,94.87,94.82,94.83,92300000.0
2008-04-08 16:05:00,94.83,94.845,94.79,94.795,131900000.0
2008-04-08 16:06:00,94.8,94.825,94.755,94.81,115500000.0
2008-04-08 16:07:00,94.81,94.82,94.785,94.82,171100000.0
2008-04-08 16:08:00,94.815,94.855,94.75,94.77,123700000.0
2008-04-08 16:09:00,94.77,94.815,94.765,94.805,172600000.0
2008-04-08 16:10:00,94.805,94.86,94.8,94.84,123600000.0
2008-04-08 16:11:00,94.84,94.84,94.805,94.82,61800000.0
2008-04-08 16:12:00,94.82,94.9,94.82,94.9,120900000.0
2008-04-08 16:13:00,94.895,94.9,94.805,94.835,159500000.0
2008-04-08 16:14:00,94.84,94.85,94.805,94.825,234000000.0
2008-04-08 16:15:00,94.83,94.83,94.805,94.825,94700000.0
2008-04-08 16:16:00,94.825,94.84,94.815,94.835,85800000.0
2008-04-08 16:17:00,94.835,94.845,94.825,94.84,364300000.0
2008-04-08 16:18:00,94.84,94.875,94.825,94.84,150700000.0
2008-04-08 16:19:00,94.835,94.845,94.76,94.795,127900000.0
2008-04-08 16:20:00,94.795,94.865,94.79,94.84,119600000.0
2008-04-08 16:21:00,94.84,94.88,94.83,94.88,94200000.0
2008-04-08 16:22:00,94.88,94.9,94.86,94.89,73100000.0
2008-04-08 16:23:00,94.89,94.915,94.88,94.9,197900000.0
2008-04-08 16:24:00,94.9,94.92,94.88,94.88,151800000.0
2008-04-08 16:25:00,94.88,94.9,94.87,94.89,113300000.0
2008-04-08 16:26:00,94.89,94.96,94.88,94.955,251600000.0
2008-04-08 16:27:00,94.955,95.0,94.955,95.0,149300000.0
2008-04-08 16:28:00,95.0,95.035,94.95,94.96,86500000.0
2008-04-08 16:29:00,94.96,94.97,94.94,94.945,138800000.0
2008-04-08 16:30:00,94.945,94.95,94.91,94.935,177100000.0
2008-04-08 16:31:00,94.935,94.975,94.925,94.965,143800000.0
2008-04-08 16:32:00,94.965,95.03,94.945,95.02,167500000.0
2008-04-08 16:33:00,95.02,95.02,94.985,95.005,115700000.0
2008-04-08 16:34:00,95.0,95.035,94.99,95.01,96600000.0
2008-04-08 16:35:00,95.01,95.055,95.005,95.05,94400000.0
2008-04-08 16:36:00,95.05,95.055,95.015,95.015,87400000.0
2008-04-08 16:37:00,95.015,95.115,95.015,95.1,127800000.0
2008-04-08 16:38:00,95.1,95.17,95.1,95.12,122000000.0
2008-04-08 16:39:00,95.12,95.12,95.075,95.095,152600000.0
2008-04-08 16:40:00,95.095,95.14,95.085,95.12,91100000.0
2008-04-08 16:41:00,95.12,95.15,95.115,95.125,130000000.0
2008-04-08 16:42:00,95.125,95.205,95.125,95.155,153400000.0
2008-04-08 16:43:00,95.155,95.195,95.145,95.175,120600000.0
2008-04-08 16:44:00,95.17,95.18,95.15,95.17,365400000.0
2008-04-08 16:45:00,95.17,95.19,95.165,95.17,134300000.0
2008-04-08 16:46:00,95.17,95.19,95.165,95.17,131600000.0
2008-04-08 16:47:00,95.17,95.17,95.13,95.13,225000000.0
2008-04-08 16:48:00,95.13,95.155,95.09,95.105,115200000.0
2008-04-08 16:49:00,95.105,95.12,95.1,95.11,211900000.0
2008-04-08 16:50:00,95.11,95.125,95.095,95.11,102700000.0
2008-04-08 16:51:00,95.11,95.115,95.065,95.065,173600000.0
2008-04-08 16:52:00,95.07,95.095,95.065,95.09,108000000.0
2008-04-08 16:53:00,95.09,95.115,95.08,95.085,103200000.0
2008-04-08 16:54:00,95.09,95.12,95.08,95.105,120800000.0
2008-04-08 16:55:00,95.105,95.12,95.095,95.11,233200000.0
2008-04-08 16:56:00,95.11,95.115,95.08,95.1,167500000.0
2008-04-08 16:57:00,95.1,95.12,95.05,95.12,235300000.0
2008-04-08 16:58:00,95.12,95.125,95.055,95.065,257500000.0
2008-04-08 16:59:00,95.065,95.17,95.06,95.145,185900000.0
2008-04-08 17:00:00,95.155,95.155,95.09,95.1,101900000.0
2008-04-08 17:01:00,95.105,95.11,95.075,95.09,96700000.0
2008-04-08 17:02:00,95.09,95.11,95.075,95.09,100400000.0
2008-04-08 17:03:00,95.09,95.135,95.07,95.125,108000000.0
2008-04-08 17:04:00,95.125,95.15,95.12,95.15,80200000.0
2008-04-08 17:05:00,95.15,95.175,95.145,95.15,71400000.0
2008-04-08 17:06:00,95.155,95.16,95.125,95.145,168000000.0
2008-04-08 17:07:00,95.145,95.16,95.1,95.12,122800000.0
2008-04-08 17:08:00,95.12,95.12,95.085,95.085,115000000.0
2008-04-08 17:09:00,95.085,95.09,95.05,95.08,133600000.0
2008-04-08 17:10:00,95.08,95.115,95.075,95.085,129000000.0
2008-04-08 17:11:00,95.085,95.115,95.085,95.105,139900000.0
2008-04-08 17:12:00,95.105,95.105,95.07,95.07,100600000.0
2008-04-08 17:13:00,95.07,95.07,95.015,95.015,117800000.0
2008-04-08 17:14:00,95.015,95.04,95.015,95.04,71700000.0
2008-04-08 17:15:00,95.04,95.085,95.04,95.06,79800000.0
2008-04-08 17:16:00,95.06,95.065,95.05,95.06,94700000.0
2008-04-08 17:17:00,95.06,95.07,95.055,95.07,118800000.0
2008-04-08 17:18:00,95.07,95.1,95.06,95.1,148800000.0
2008-04-08 17:19:00,95.1,95.115,95.1,95.115,76800000.0
2008-04-08 17:20:00,95.115,95.125,95.11,95.11,79500000.0
2008-04-08 17:21:00,95.11,95.115,95.095,95.095,119800000.0
2008-04-08 17:22:00,95.095,95.1,95.075,95.095,140500000.0
2008-04-08 17:23:00,95.095,95.13,95.09,95.12,248800000.0
2008-04-08 17:24:00,95.12,95.12,95.08,95.095,106100000.0
2008-04-08 17:25:00,95.095,95.1,95.075,95.09,104000000.0
2008-04-08 17:26:00,95.09,95.125,95.09,95.125,101000000.0
2008-04-08 17:27:00,95.13,95.16,95.125,95.145,95600000.0
2008-04-08 17:28:00,95.145,95.18,95.135,95.15,90600000.0
2008-04-08 17:29:00,95.145,95.155,95.1,95.1,131000000.0
2008-04-08 17:30:00,95.1,95.155,95.08,95.15,97100000.0
2008-04-08 17:31:00,95.15,95.17,95.12,95.12,107900000.0
2008-04-08 17:32:00,95.12,95.13,95.115,95.115,100400000.0
2008-04-08 17:33:00,95.115,95.14,95.115,95.14,130400000.0
2008-04-08 17:34:00,95.14,95.155,95.135,95.155,100000000.0
2008-04-08 17:35:00,95.155,95.165,95.135,95.14,254800000.0
2008-04-08 17:36:00,95.14,95.18,95.14,95.165,72600000.0
2008-04-08 17:37:00,95.165,95.18,95.155,95.155,80300000.0
2008-04-08 17:38:00,95.155,95.16,95.135,95.145,122400000.0
2008-04-08 17:39:00,95.145,95.155,95.14,95.15,115300000.0
2008-04-08 17:40:00,95.15,95.16,95.13,95.14,109300000.0
2008-04-08 17:41:00,95.14,95.155,95.105,95.145,155300000.0
2008-04-08 17:42:00,95.135,95.15,95.125,95.135,122700000.0
2008-04-08 17:43:00,95.135,95.135,95.11,95.11,81700000.0
2008-04-08 17:44:00,95.11,95.14,95.1,95.14,87000000.0
2008-04-08 17:45:00,95.14,95.14,95.115,95.125,93200000.0
2008-04-08 17:46:00,95.125,95.18,95.12,95.165,108700000.0
2008-04-08 17:47:00,95.16,95.16,95.14,95.16,119000000.0
2008-04-08 17:48:00,95.16,95.165,95.155,95.16,61100000.0
2008-04-08 17:49:00,95.16,95.17,95.14,95.14,85100000.0
2008-04-08 17:50:00,95.14,95.15,95.105,95.115,86800000.0
2008-04-08 17:51:00,95.125,95.125,95.08,95.11,96800000.0
2008-04-08 17:52:00,95.11,95.12,95.09,95.1,65200000.0
2008-04-08 17:53:00,95.1,95.105,95.08,95.085,84100000.0
2008-04-08 17:54:00,95.085,95.105,95.085,95.1,104600000.0
2008-04-08 17:55:00,95.1,95.135,95.09,95.135,190700000.0
2008-04-08 17:56:00,95.14,95.145,95.125,95.135,99200000.0
2008-04-08 17:57:00,95.135,95.145,95.12,95.135,111800000.0
2008-04-08 17:58:00,95.135,95.14,95.12,95.125,80500000.0
2008-04-08 17:59:00,95.125,95.16,95.125,95.135,133800000.0
2008-04-08 18:00:00,95.135,95.135,95.115,95.115,150100000.0
2008-04-08 18:01:00,95.115,95.135,95.115,95.12,327900000.0
2008-04-08 18:02:00,95.12,95.13,95.11,95.125,201400000.0
2008-04-08 18:03:00,95.125,95.14,95.12,95.125,237700000.0
2008-04-08 18:04:00,95.125,95.145,95.125,95.13,135200000.0
2008-04-08 18:05:00,95.13,95.18,95.13,95.17,84000000.0
2008-04-08 18:06:00,95.17,95.185,95.14,95.17,69600000.0
2008-04-08 18:07:00,95.17,95.19,95.165,95.19,87000000.0
2008-04-08 18:08:00,95.19,95.19,95.175,95.175,85300000.0
2008-04-08 18:09:00,95.175,95.175,95.175,95.175,85900000.0
2008-04-08 18:10:00,95.175,95.18,95.175,95.175,92000000.0
2008-04-08 18:11:00,95.175,95.175,95.14,95.14,100000000.0
2008-04-08 18:12:00,95.14,95.155,95.12,95.14,89800000.0
2008-04-08 18:13:00,95.14,95.145,95.11,95.12,91500000.0
2008-04-08 18:14:00,95.12,95.155,95.12,95.155,103700000.0
2008-04-08 18:15:00,95.155,95.155,95.125,95.13,129900000.0
2008-04-08 18:16:00,95.13,95.135,95.115,95.125,222500000.0
2008-04-08 18:17:00,95.125,95.13,95.12,95.12,91800000.0
2008-04-08 18:18:00,95.12,95.135,95.12,95.135,230700000.0
2008-04-08 18:19:00,95.135,95.165,95.13,95.145,99300000.0
2008-04-08 18:20:00,95.15,95.19,95.15,95.19,324300000.0
2008-04-08 18:21:00,95.2,95.2,95.16,95.175,94800000.0
2008-04-08 18:22:00,95.175,95.19,95.17,95.17,96700000.0
2008-04-08 18:23:00,95.17,95.175,95.16,95.165,114700000.0
2008-04-08 18:24:00,95.165,95.19,95.165,95.175,160800000.0
2008-04-08 18:25:00,95.175,95.195,95.165,95.185,134700000.0
2008-04-08 18:26:00,95.19,95.245,95.18,95.235,86700000.0
2008-04-08 18:27:00,95.235,95.265,95.23,95.235,117300000.0
2008-04-08 18:28:00,95.235,95.24,95.21,95.225,118200000.0
2008-04-08 18:29:00,95.22,95.22,95.18,95.185,95400000.0
2008-04-08 18:30:00,95.185,95.185,95.155,95.17,84500000.0
2008-04-08 18:31:00,95.17,95.175,95.155,95.175,109600000.0
2008-04-08 18:32:00,95.175,95.21,95.17,95.185,78800000.0
2008-04-08 18:33:00,95.185,95.195,95.175,95.185,79800000.0
2008-04-08 18:34:00,95.185,95.205,95.18,95.2,210500000.0
2008-04-08 18:35:00,95.2,95.215,95.2,95.215,146100000.0
2008-04-08 18:36:00,95.215,95.25,95.21,95.21,102600000.0
2008-04-08 18:37:00,95.21,95.22,95.21,95.215,127100000.0
2008-04-08 18:38:00,95.215,95.23,95.21,95.22,89300000.0
2008-04-08 18:39:00,95.22,95.26,95.22,95.24,76500000.0
2008-04-08 18:40:00,95.24,95.255,95.235,95.245,110700000.0
2008-04-08 18:41:00,95.245,95.26,95.24,95.25,97400000.0
2008-04-08 18:42:00,95.25,95.255,95.23,95.235,78600000.0
2008-04-08 18:43:00,95.235,95.24,95.215,95.215,74500000.0
2008-04-08 18:44:00,95.21,95.22,95.205,95.215,120800000.0
2008-04-08 18:45:00,95.215,95.215,95.185,95.2,74400000.0
2008-04-08 18:46:00,95.2,95.215,95.2,95.205,85700000.0
2008-04-08 18:47:00,95.205,95.21,95.2,95.205,87200000.0
2008-04-08 18:48:00,95.205,95.22,95.185,95.195,115400000.0
2008-04-08 18:49:00,95.195,95.215,95.19,95.21,227100000.0
2008-04-08 18:50:00,95.21,95.215,95.21,95.215,46400000.0
2008-04-08 18:51:00,95.215,95.235,95.215,95.23,108000000.0
2008-04-08 18:52:00,95.215,95.24,95.215,95.23,63900000.0
2008-04-08 18:53:00,95.23,95.235,95.215,95.225,56200000.0
2008-04-08 18:54:00,95.225,95.235,95.225,95.23,96700000.0
2008-04-08 18:55:00,95.23,95.24,95.23,95.235,124900000.0
2008-04-08 18:56:00,95.235,95.245,95.23,95.245,80400000.0
2008-04-08 18:57:00,95.245,95.245,95.245,95.245,81600000.0
2008-04-08 18:58:00,95.245,95.245,95.21,95.21,91100000.0
2008-04-08 18:59:00,95.21,95.215,95.195,95.21,77100000.0
2008-04-08 19:00:00,95.21,95.215,95.195,95.21,53800000.0
2008-04-08 19:01:00,95.21,95.215,95.205,95.215,49700000.0
2008-04-08 19:02:00,95.215,95.215,95.2,95.2,105500000.0
2008-04-08 19:03:00,95.2,95.205,95.15,95.165,117000000.0
2008-04-08 19:04:00,95.165,95.175,95.16,95.175,211200000.0
2008-04-08 19:05:00,95.175,95.18,95.145,95.145,62300000.0
2008-04-08 19:06:00,95.145,95.155,95.13,95.135,273600000.0
2008-04-08 19:07:00,95.135,95.14,95.125,95.13,46500000.0
2008-04-08 19:08:00,95.13,95.13,95.11,95.13,54200000.0
2008-04-08 19:09:00,95.13,95.135,95.13,95.13,201300000.0
2008-04-08 19:10:00,95.13,95.135,95.13,95.13,101700000.0
2008-04-08 19:11:00,95.13,95.135,95.12,95.12,80700000.0
2008-04-08 19:12:00,95.12,95.125,95.12,95.125,54600000.0
2008-04-08 19:13:00,95.125,95.16,95.12,95.16,182300000.0
2008-04-08 19:14:00,95.16,95.165,95.125,95.13,116400000.0
2008-04-08 19:15:00,95.13,95.13,95.115,95.115,82000000.0
2008-04-08 19:16:00,95.115,95.125,95.105,95.11,196600000.0
2008-04-08 19:17:00,95.11,95.12,95.095,95.115,82400000.0
2008-04-08 19:18:00,95.115,95.125,95.1,95.105,110300000.0
2008-04-08 19:19:00,95.105,95.11,95.09,95.105,75100000.0
2008-04-08 19:20:00,95.105,95.12,95.1,95.12,98100000.0
2008-04-08 19:21:00,95.12,95.125,95.12,95.12,69700000.0
2008-04-08 19:22:00,95.12,95.135,95.12,95.135,87800000.0
2008-04-08 19:23:00,95.135,95.16,95.13,95.155,83400000.0
2008-04-08 19:24:00,95.155,95.165,95.155,95.16,188500000.0
2008-04-08 19:25:00,95.16,95.165,95.13,95.135,135200000.0
2008-04-08 19:26:00,95.135,95.16,95.11,95.155,175600000.0
2008-04-08 19:27:00,95.155,95.17,95.155,95.165,93400000.0
2008-04-08 19:28:00,95.165,95.165,95.13,95.135,82900000.0
2008-04-08 19:29:00,95.135,95.155,95.125,95.155,153700000.0
2008-04-08 19:30:00,95.155,95.16,95.145,95.15,72000000.0
2008-04-08 19:31:00,95.155,95.16,95.145,95.15,81100000.0
2008-04-08 19:32:00,95.145,95.175,95.145,95.175,121700000.0
2008-04-08 19:33:00,95.175,95.175,95.17,95.17,98000000.0
2008-04-08 19:34:00,95.17,95.22,95.165,95.195,97700000.0
2008-04-08 19:35:00,95.195,95.205,95.19,95.195,80000000.0
2008-04-08 19:36:00,95.195,95.225,95.195,95.215,72200000.0
2008-04-08 19:37:00,95.215,95.24,95.215,95.23,100000000.0
2008-04-08 19:38:00,95.23,95.235,95.215,95.22,100900000.0
2008-04-08 19:39:00,95.22,95.225,95.215,95.22,86800000.0
2008-04-08 19:40:00,95.22,95.265,95.22,95.265,120200000.0
2008-04-08 19:41:00,95.265,95.27,95.26,95.265,272000000.0
2008-04-08 19:42:00,95.265,95.3,95.25,95.3,296000000.0
2008-04-08 19:43:00,95.31,95.35,95.3,95.305,122900000.0
2008-04-08 19:44:00,95.3,95.335,95.3,95.32,117800000.0
2008-04-08 19:45:00,95.32,95.32,95.29,95.29,97100000.0
2008-04-08 19:46:00,95.29,95.29,95.26,95.265,230800000.0
2008-04-08 19:47:00,95.265,95.275,95.26,95.265,83200000.0
2008-04-08 19:48:00,95.265,95.265,95.26,95.26,300500000.0
2008-04-08 19:49:00,95.26,95.3,95.26,95.3,210400000.0
2008-04-08 19:50:00,95.3,95.365,95.3,95.36,64900000.0
2008-04-08 19:51:00,95.355,95.38,95.345,95.37,144900000.0
2008-04-08 19:52:00,95.37,95.405,95.37,95.4,94400000.0
2008-04-08 19:53:00,95.41,95.51,95.41,95.47,87500000.0
2008-04-08 19:54:00,95.47,95.49,95.46,95.46,94400000.0
2008-04-08 19:55:00,95.46,95.46,95.43,95.43,68900000.0
2008-04-08 19:56:00,95.43,95.43,95.38,95.39,55000000.0
2008-04-08 19:57:00,95.39,95.39,95.345,95.35,67400000.0
2008-04-08 19:58:00,95.35,95.38,95.35,95.38,58800000.0
2008-04-08 19:59:00,95.38,95.425,95.36,95.375,120900000.0
2008-04-08 20:00:00,95.375,95.395,95.23,95.235,173000000.0
2008-04-08 20:01:00,95.235,95.33,95.235,95.255,83600000.0
2008-04-08 20:02:00,95.25,95.345,95.25,95.33,61800000.0
2008-04-08 20:03:00,95.33,95.385,95.32,95.355,71300000.0
2008-04-08 20:04:00,95.355,95.41,95.35,95.4,63600000.0
2008-04-08 20:05:00,95.4,95.41,95.355,95.355,69600000.0
2008-04-08 20:06:00,95.355,95.37,95.33,95.33,75600000.0
2008-04-08 20:07:00,95.335,95.34,95.28,95.285,63300000.0
2008-04-08 20:08:00,95.285,95.37,95.26,95.37,79700000.0
2008-04-08 20:09:00,95.37,95.375,95.265,95.27,61400000.0
2008-04-08 20:10:00,95.275,95.29,95.26,95.27,85300000.0
2008-04-08 20:11:00,95.27,95.28,95.25,95.26,65100000.0
2008-04-08 20:12:00,95.26,95.28,95.25,95.26,45400000.0
2008-04-08 20:13:00,95.26,95.26,95.21,95.22,65700000.0
2008-04-08 20:14:00,95.22,95.23,95.18,95.18,23000000.0
2008-04-08 20:15:00,95.175,95.18,95.13,95.14,64100000.0
2008-04-08 20:16:00,95.14,95.18,95.12,95.155,69800000.0
2008-04-08 20:17:00,95.155,95.17,95.15,95.16,56100000.0
2008-04-08 20:18:00,95.16,95.17,95.16,95.17,78600000.0
2008-04-08 20:19:00,95.17,95.19,95.17,95.17,62000000.0
2008-04-08 20:20:00,95.17,95.17,95.1,95.12,73000000.0
2008-04-08 20:21:00,95.12,95.14,95.115,95.115,44400000.0
2008-04-08 20:22:00,95.115,95.115,95.05,95.085,60600000.0
2008-04-08 20:23:00,95.08,95.12,95.07,95.09,72800000.0
2008-04-08 20:24:00,95.09,95.1,95.08,95.085,56800000.0
2008-04-08 20:25:00,95.085,95.1,95.07,95.08,81500000.0
2008-04-08 20:26:00,95.08,95.1,95.07,95.1,54600000.0
2008-04-08 20:27:00,95.1,95.12,95.08,95.12,48800000.0
2008-04-08 20:28:00,95.12,95.17,95.09,95.16,58000000.0
2008-04-08 20:29:00,95.16,95.16,95.12,95.135,62700000.0
2008-04-08 20:30:00,95.135,95.14,95.085,95.095,66200000.0
2008-04-08 20:31:00,95.095,95.11,95.095,95.11,58400000.0
2008-04-08 20:32:00,95.11,95.12,95.09,95.12,52200000.0
2008-04-08 20:33:00,95.12,95.13,95.11,95.12,49900000.0
2008-04-08 20:34:00,95.12,95.13,95.11,95.11,57400000.0
2008-04-08 20:35:00,95.11,95.12,95.095,95.11,48600000.0
2008-04-08 20:36:00,95.11,95.12,95.1,95.11,64800000.0
2008-04-08 20:37:00,95.11,95.2,95.11,95.19,58100000.0
2008-04-08 20:38:00,95.19,95.245,95.19,95.24,76600000.0
2008-04-08 20:39:00,95.24,95.24,95.2,95.215,61000000.0
2008-04-08 20:40:00,95.215,95.285,95.215,95.285,62400000.0
2008-04-08 20:41:00,95.285,95.29,95.235,95.255,72700000.0
2008-04-08 20:42:00,95.25,95.29,95.225,95.24,66400000.0
2008-04-08 20:43:00,95.24,95.255,95.23,95.23,63200000.0
2008-04-08 20:44:00,95.23,95.24,95.23,95.23,90000000.0
2008-04-08 20:45:00,95.23,95.23,95.21,95.21,84400000.0
2008-04-08 20:46:00,95.21,95.22,95.2,95.2,121600000.0
2008-04-08 20:47:00,95.2,95.215,95.19,95.215,92800000.0
2008-04-08 20:48:00,95.215,95.25,95.21,95.245,100700000.0
2008-04-08 20:49:00,95.245,95.295,95.245,95.295,59900000.0
2008-04-08 20:50:00,95.295,95.38,95.295,95.38,82700000.0
2008-04-08 20:51:00,95.38,95.415,95.365,95.37,68100000.0
2008-04-08 20:52:00,95.37,95.38,95.32,95.37,69400000.0
2008-04-08 20:53:00,95.37,95.42,95.36,95.41,59800000.0
2008-04-08 20:54:00,95.41,95.435,95.37,95.37,64000000.0
2008-04-08 20:55:00,95.37,95.41,95.355,95.36,77400000.0
2008-04-08 20:56:00,95.36,95.36,95.35,95.36,47200000.0
2008-04-08 20:57:00,95.36,95.36,95.33,95.34,47800000.0
2008-04-08 20:58:00,95.34,95.35,95.32,95.34,71900000.0
2008-04-08 20:59:00,95.34,95.39,95.34,95.37,55600000.0
2008-04-08 21:00:00,95.37,95.38,95.33,95.33,58800000.0
2008-04-08 21:01:00,95.33,95.34,95.31,95.33,54400000.0
2008-04-08 21:02:00,95.33,95.33,95.3,95.3,44000000.0
2008-04-08 21:03:00,95.3,95.3,95.29,95.29,44800000.0
2008-04-08 21:04:00,95.29,95.29,95.23,95.24,43800000.0
2008-04-08 21:05:00,95.24,95.25,95.19,95.21,48100000.0
2008-04-08 21:06:00,95.21,95.22,95.21,95.21,44600000.0
2008-04-08 21:07:00,95.21,95.23,95.21,95.23,44800000.0
2008-04-08 21:08:00,95.23,95.23,95.2,95.2,44400000.0
2008-04-08 21:09:00,95.2,95.23,95.2,95.21,44000000.0
2008-04-08 21:10:00,95.21,95.21,95.19,95.2,44600000.0
2008-04-08 21:11:00,95.2,95.2,95.17,95.18,43800000.0
2008-04-08 21:12:00,95.18,95.18,95.15,95.15,48700000.0
2008-04-08 21:13:00,95.15,95.16,95.12,95.16,62600000.0
2008-04-08 21:14:00,95.16,95.17,95.13,95.13,75500000.0
2008-04-08 21:15:00,95.13,95.14,95.1,95.11,80400000.0
2008-04-08 21:16:00,95.11,95.15,95.11,95.15,56900000.0
2008-04-08 21:17:00,95.15,95.16,95.15,95.16,55500000.0
2008-04-08 21:18:00,95.16,95.205,95.16,95.205,54000000.0
2008-04-08 21:19:00,95.205,95.215,95.205,95.205,44400000.0
2008-04-08 21:20:00,95.205,95.205,95.19,95.2,58200000.0
2008-04-08 21:21:00,95.2,95.2,95.18,95.185,46300000.0
2008-04-08 21:22:00,95.185,95.185,95.17,95.17,63300000.0
2008-04-08 21:23:00,95.17,95.2,95.16,95.16,67900000.0
2008-04-08 21:24:00,95.16,95.18,95.16,95.17,67100000.0
2008-04-08 21:25:00,95.17,95.225,95.17,95.225,51600000.0
2008-04-08 21:26:00,95.225,95.235,95.185,95.19,57700000.0
2008-04-08 21:27:00,95.19,95.19,95.165,95.19,54700000.0
2008-04-08 21:28:00,95.19,95.22,95.185,95.21,102600000.0
2008-04-08 21:29:00,95.21,95.295,95.21,95.24,83800000.0
2008-04-08 21:30:00,95.24,95.31,95.24,95.31,79400000.0
2008-04-08 21:31:00,95.31,95.385,95.31,95.355,80800000.0
2008-04-08 21:32:00,95.355,95.39,95.34,95.36,53500000.0
2008-04-08 21:33:00,95.36,95.38,95.35,95.36,49900000.0
2008-04-08 21:34:00,95.36,95.37,95.34,95.35,44800000.0
2008-04-08 21:35:00,95.35,95.35,95.33,95.34,62800000.0
2008-04-08 21:36:00,95.34,95.35,95.33,95.34,47200000.0
2008-04-08 21:37:00,95.34,95.34,95.33,95.33,44800000.0
2008-04-08 21:38:00,95.33,95.33,95.325,95.33,48100000.0
2008-04-08 21:39:00,95.33,95.36,95.32,95.32,56700000.0
2008-04-08 21:40:00,95.32,95.32,95.31,95.32,45000000.0
2008-04-08 21:41:00,95.32,95.35,95.31,95.34,50000000.0
2008-04-08 21:42:00,95.34,95.34,95.28,95.29,92000000.0
2008-04-08 21:43:00,95.29,95.325,95.26,95.31,62300000.0
2008-04-08 21:44:00,95.31,95.33,95.3,95.33,50300000.0
2008-04-08 21:45:00,95.33,95.35,95.31,95.32,74200000.0
2008-04-08 21:46:00,95.32,95.32,95.29,95.29,96300000.0
2008-04-08 21:47:00,95.29,95.33,95.29,95.33,60200000.0
2008-04-08 21:48:00,95.33,95.33,95.305,95.305,52800000.0
2008-04-08 21:49:00,95.305,95.33,95.3,95.32,55600000.0
2008-04-08 21:50:00,95.32,95.355,95.31,95.34,95900000.0
2008-04-08 21:51:00,95.34,95.34,95.31,95.33,65300000.0
2008-04-08 21:52:00,95.33,95.34,95.33,95.34,51000000.0
2008-04-08 21:53:00,95.34,95.36,95.33,95.33,44000000.0
2008-04-08 21:54:00,95.33,95.36,95.33,95.345,50300000.0
2008-04-08 21:55:00,95.345,95.37,95.345,95.37,47500000.0
2008-04-08 21:56:00,95.37,95.37,95.34,95.35,48400000.0
2008-04-08 21:57:00,95.35,95.365,95.35,95.35,56600000.0
2008-04-08 21:58:00,95.35,95.355,95.35,95.355,109400000.0
2008-04-08 21:59:00,95.355,95.36,95.35,95.355,93300000.0
2008-04-08 22:00:00,95.355,95.39,95.355,95.38,95200000.0
2008-04-08 22:01:00,95.38,95.38,95.365,95.38,71100000.0
2008-04-08 22:02:00,95.38,95.39,95.37,95.39,49800000.0
2008-04-08 22:03:00,95.39,95.4,95.39,95.4,77800000.0
2008-04-08 22:04:00,95.4,95.48,95.4,95.46,43200000.0
2008-04-08 22:05:00,95.46,95.48,95.45,95.46,50900000.0
2008-04-08 22:06:00,95.46,95.47,95.45,95.45,54000000.0
2008-04-08 22:07:00,95.45,95.5,95.45,95.475,74900000.0
2008-04-08 22:08:00,95.475,95.52,95.465,95.495,59300000.0
2008-04-08 22:09:00,95.495,95.5,95.48,95.485,100300000.0
2008-04-08 22:10:00,95.485,95.51,95.485,95.51,51400000.0
2008-04-08 22:11:00,95.51,95.51,95.48,95.48,52100000.0
2008-04-08 22:12:00,95.48,95.48,95.455,95.47,70300000.0
2008-04-08 22:13:00,95.47,95.5,95.47,95.49,59600000.0
2008-04-08 22:14:00,95.49,95.54,95.49,95.54,54500000.0
2008-04-08 22:15:00,95.54,95.54,95.485,95.52,67500000.0
2008-04-08 22:16:00,95.52,95.52,95.5,95.51,46200000.0
2008-04-08 22:17:00,95.51,95.51,95.5,95.51,52600000.0
2008-04-08 22:18:00,95.51,95.51,95.5,95.51,44600000.0
2008-04-08 22:19:00,95.51,95.51,95.49,95.5,46700000.0
2008-04-08 22:20:00,95.5,95.51,95.49,95.5,48800000.0
2008-04-08 22:21:00,95.5,95.505,95.49,95.5,68900000.0
2008-04-08 22:22:00,95.5,95.51,95.49,95.49,247800000.0
2008-04-08 22:23:00,95.49,95.49,95.49,95.49,415100000.0
2008-04-08 22:24:00,95.49,95.51,95.49,95.5,273800000.0
2008-04-08 22:25:00,95.5,95.51,95.5,95.51,339500000.0
2008-04-08 22:26:00,95.51,95.51,95.49,95.49,125700000.0
2008-04-08 22:27:00,95.49,95.49,95.49,95.49,265900000.0
2008-04-08 22:28:00,95.49,95.49,95.48,95.48,400900000.0
2008-04-08 22:29:00,95.48,95.49,95.48,95.48,272500000.0
2008-04-08 22:30:00,95.48,95.49,95.47,95.48,187400000.0
2008-04-08 22:31:00,95.48,95.49,95.48,95.48,387000000.0
2008-04-08 22:32:00,95.48,95.49,95.48,95.49,402900000.0
2008-04-08 22:33:00,95.49,95.5,95.49,95.5,408900000.0
2008-04-08 22:34:00,95.5,95.52,95.5,95.5,297500000.0
2008-04-08 22:35:00,95.5,95.5,95.49,95.49,422400000.0
2008-04-08 22:36:00,95.49,95.515,95.48,95.495,417400000.0
2008-04-08 22:37:00,95.495,95.5,95.49,95.5,238800000.0
2008-04-08 22:38:00,95.5,95.52,95.5,95.51,161600000.0
2008-04-08 22:39:00,95.51,95.51,95.5,95.51,427100000.0
2008-04-08 22:40:00,95.51,95.52,95.5,95.51,311500000.0
2008-04-08 22:41:00,95.51,95.52,95.51,95.51,693000000.0
2008-04-08 22:42:00,95.51,95.55,95.505,95.54,1218000000.0
2008-04-08 22:43:00,95.54,95.54,95.53,95.54,255800000.0
2008-04-08 22:44:00,95.54,95.54,95.54,95.54,102000000.0
2008-04-08 22:45:00,95.54,95.54,95.53,95.54,100100000.0
2008-04-08 22:46:00,95.54,95.54,95.54,95.54,266500000.0
2008-04-08 22:47:00,95.54,95.54,95.51,95.53,382300000.0
2008-04-08 22:48:00,95.53,95.55,95.53,95.53,289400000.0
2008-04-08 22:49:00,95.53,95.54,95.53,95.54,497300000.0
2008-04-08 22:50:00,95.54,95.585,95.51,95.585,264000000.0
2008-04-08 22:51:00,95.585,95.595,95.575,95.59,287200000.0
2008-04-08 22:52:00,95.59,95.62,95.59,95.62,192800000.0
2008-04-08 22:53:00,95.62,95.65,95.615,95.635,117200000.0
2008-04-08 22:54:00,95.635,95.67,95.635,95.65,371300000.0
2008-04-08 22:55:00,95.65,95.66,95.64,95.64,65800000.0
2008-04-08 22:56:00,95.64,95.65,95.64,95.65,75500000.0
2008-04-08 22:57:00,95.65,95.67,95.65,95.67,58000000.0
2008-04-08 22:58:00,95.67,95.67,95.65,95.65,50300000.0
2008-04-08 22:59:00,95.64,95.64,95.64,95.64,112000000.0
2008-04-08 23:00:00,95.64,95.65,95.62,95.62,1171800000.0
2008-04-08 23:01:00,95.62,95.62,95.59,95.6,564800000.0
2008-04-08 23:02:00,95.6,95.64,95.59,95.62,233900000.0
2008-04-08 23:03:00,95.62,95.63,95.6,95.6,267500000.0
2008-04-08 23:04:00,95.6,95.63,95.6,95.61,118400000.0
2008-04-08 23:05:00,95.61,95.61,95.6,95.6,44200000.0
2008-04-08 23:06:00,95.6,95.6,95.56,95.56,274300000.0
2008-04-08 23:07:00,95.56,95.57,95.55,95.56,263700000.0
2008-04-08 23:08:00,95.56,95.56,95.55,95.55,597900000.0
2008-04-08 23:09:00,95.55,95.58,95.55,95.58,518400000.0
2008-04-08 23:10:00,95.58,95.59,95.56,95.57,472400000.0
2008-04-08 23:11:00,95.57,95.6,95.57,95.6,574100000.0
2008-04-08 23:12:00,95.6,95.6,95.6,95.6,401500000.0
2008-04-08 23:13:00,95.6,95.62,95.59,95.61,465200000.0
2008-04-08 23:14:00,95.61,95.63,95.61,95.63,369700000.0
2008-04-08 23:15:00,95.63,95.66,95.63,95.65,46900000.0
2008-04-08 23:16:00,95.65,95.65,95.65,95.65,44200000.0
2008-04-08 23:17:00,95.65,95.65,95.65,95.65,44200000.0
2008-04-08 23:18:00,95.65,95.65,95.62,95.63,46300000.0
2008-04-08 23:19:00,95.63,95.63,95.61,95.62,104700000.0
2008-04-08 23:20:00,95.62,95.62,95.62,95.62,226100000.0
2008-04-08 23:21:00,95.62,95.66,95.62,95.64,196300000.0
2008-04-08 23:22:00,95.64,95.64,95.62,95.63,61400000.0
2008-04-08 23:23:00,95.63,95.63,95.61,95.61,57600000.0
2008-04-08 23:24:00,95.61,95.61,95.6,95.6,46200000.0
2008-04-08 23:25:00,95.6,95.61,95.6,95.61,45400000.0
2008-04-08 23:26:00,95.61,95.62,95.6,95.61,46000000.0
2008-04-08 23:27:00,95.61,95.62,95.58,95.58,44000000.0
2008-04-08 23:28:00,95.58,95.59,95.58,95.58,48400000.0
2008-04-08 23:29:00,95.58,95.59,95.52,95.54,74200000.0
2008-04-08 23:30:00,95.54,95.55,95.54,95.55,46600000.0
2008-04-08 23:31:00,95.55,95.55,95.515,95.52,42600000.0
2008-04-08 23:32:00,95.5,95.52,95.5,95.515,210300000.0
2008-04-08 23:33:00,95.515,95.515,95.5,95.5,158000000.0
2008-04-08 23:34:00,95.5,95.5,95.47,95.49,89500000.0
2008-04-08 23:35:00,95.49,95.49,95.415,95.42,226700000.0
2008-04-08 23:36:00,95.42,95.45,95.4,95.44,380200000.0
2008-04-08 23:37:00,95.44,95.44,95.42,95.42,102600000.0
2008-04-08 23:38:00,95.42,95.42,95.36,95.39,328000000.0
2008-04-08 23:39:00,95.39,95.43,95.39,95.43,250200000.0
2008-04-08 23:40:00,95.43,95.44,95.42,95.42,47500000.0
2008-04-08 23:41:00,95.42,95.42,95.4,95.4,45700000.0
2008-04-08 23:42:00,95.4,95.41,95.38,95.4,44900000.0
2008-04-08 23:43:00,95.4,95.4,95.36,95.37,140500000.0
2008-04-08 23:44:00,95.37,95.38,95.34,95.37,56600000.0
2008-04-08 23:45:00,95.37,95.39,95.36,95.39,45900000.0
2008-04-08 23:46:00,95.39,95.4,95.39,95.4,87200000.0
2008-04-08 23:47:00,95.4,95.43,95.4,95.43,45400000.0
2008-04-08 23:48:00,95.43,95.44,95.43,95.44,45200000.0
2008-04-08 23:49:00,95.44,95.45,95.44,95.45,61000000.0
2008-04-08 23:50:00,95.45,95.45,95.45,95.45,45200000.0
2008-04-08 23:51:00,95.45,95.46,95.45,95.46,84900000.0
2008-04-08 23:52:00,95.46,95.5,95.46,95.5,45000000.0
2008-04-08 23:53:00,95.5,95.54,95.5,95.52,174500000.0
2008-04-08 23:54:00,95.51,95.51,95.475,95.495,460100000.0
2008-04-08 23:55:00,95.495,95.495,95.485,95.49,518200003.0
2008-04-08 23:56:00,95.49,95.495,95.455,95.465,521400000.0
2008-04-08 23:57:00,95.465,95.47,95.46,95.47,77500000.0
2008-04-08 23:58:00,95.47,95.475,95.465,95.465,71700000.0
2008-04-08 23:59:00,95.465,95.48,95.465,95.465,221600000.0
2008-04-09 00:00:00,95.465,95.475,95.465,95.465,143800000.0
2008-04-09 00:01:00,95.465,95.48,95.465,95.47,216000000.0
2008-04-09 00:02:00,95.47,95.485,95.47,95.48,371700000.0
2008-04-09 00:03:00,95.48,95.49,95.48,95.485,213200000.0
2008-04-09 00:04:00,95.485,95.51,95.485,95.51,305500000.0
2008-04-09 00:05:00,95.51,95.51,95.48,95.5,328300000.0
2008-04-09 00:06:00,95.5,95.535,95.5,95.515,231300000.0
2008-04-09 00:07:00,95.515,95.55,95.515,95.53,242100000.0
2008-04-09 00:08:00,95.53,95.53,95.51,95.51,437600000.0
2008-04-09 00:09:00,95.51,95.56,95.51,95.54,439500000.0
2008-04-09 00:10:00,95.54,95.56,95.54,95.555,327800000.0
2008-04-09 00:11:00,95.555,95.555,95.54,95.545,135200000.0
2008-04-09 00:12:00,95.545,95.56,95.54,95.545,302100000.0
2008-04-09 00:13:00,95.545,95.56,95.54,95.56,237100000.0
2008-04-09 00:14:00,95.56,95.56,95.55,95.555,266100000.0
2008-04-09 00:15:00,95.56,95.595,95.56,95.59,267400000.0
2008-04-09 00:16:00,95.59,95.635,95.58,95.615,212800000.0
2008-04-09 00:17:00,95.615,95.66,95.615,95.65,447900000.0
2008-04-09 00:18:00,95.65,95.66,95.62,95.65,269900000.0
2008-04-09 00:19:00,95.65,95.65,95.585,95.61,245300000.0
2008-04-09 00:20:00,95.61,95.62,95.57,95.6,235600000.0
2008-04-09 00:21:00,95.6,95.65,95.6,95.62,357000000.0
2008-04-09 00:22:00,95.62,95.62,95.6,95.605,450600000.0
2008-04-09 00:23:00,95.605,95.61,95.59,95.59,673000000.0
2008-04-09 00:24:00,95.59,95.61,95.59,95.6,477800000.0
2008-04-09 00:25:00,95.6,95.6,95.59,95.59,485700000.0
2008-04-09 00:26:00,95.59,95.59,95.57,95.58,526100000.0
2008-04-09 00:27:00,95.58,95.59,95.58,95.58,390600000.0
2008-04-09 00:28:00,95.58,95.58,95.58,95.58,428900000.0
2008-04-09 00:29:00,95.58,95.59,95.58,95.58,256200000.0
2008-04-09 00:30:00,95.58,95.58,95.55,95.58,509000000.0
2008-04-09 00:31:00,95.58,95.58,95.56,95.57,626100000.0
2008-04-09 00:32:00,95.57,95.6,95.56,95.58,809800000.0
2008-04-09 00:33:00,95.58,95.61,95.565,95.58,587500000.0
2008-04-09 00:34:00,95.58,95.59,95.565,95.585,297600000.0
2008-04-09 00:35:00,95.585,95.6,95.57,95.575,663600000.0
2008-04-09 00:36:00,95.575,95.59,95.57,95.57,398000000.0
2008-04-09 00:37:00,95.57,95.58,95.56,95.57,104600000.0
2008-04-09 00:38:00,95.57,95.57,95.555,95.57,186800000.0
2008-04-09 00:39:00,95.57,95.57,95.55,95.56,253900000.0
2008-04-09 00:40:00,95.56,95.58,95.56,95.57,297800000.0
2008-04-09 00:41:00,95.57,95.63,95.57,95.63,600000006.0
2008-04-09 00:42:00,95.63,95.66,95.62,95.66,345400000.0
2008-04-09 00:43:00,95.66,95.7,95.66,95.7,45800000.0
2008-04-09 00:44:00,95.7,95.7,95.645,95.645,187500000.0
2008-04-09 00:45:00,95.645,95.67,95.64,95.67,535100000.0
2008-04-09 00:46:00,95.67,95.69,95.66,95.68,514000000.0
2008-04-09 00:47:00,95.67,95.69,95.67,95.69,379600000.0
2008-04-09 00:48:00,95.69,95.69,95.66,95.68,328900000.0
2008-04-09 00:49:00,95.68,95.69,95.67,95.68,111500000.0
2008-04-09 00:50:00,95.68,95.68,95.63,95.65,444400000.0
2008-04-09 00:51:00,95.65,95.65,95.63,95.64,554000000.0
2008-04-09 00:52:00,95.64,95.64,95.63,95.63,538000000.0
2008-04-09 00:53:00,95.63,95.64,95.63,95.63,564400000.0
2008-04-09 00:54:00,95.63,95.63,95.61,95.63,448400000.0
2008-04-09 00:55:00,95.63,95.63,95.61,95.61,485400000.0
2008-04-09 00:56:00,95.61,95.61,95.58,95.58,664400000.0
2008-04-09 00:57:00,95.58,95.6,95.57,95.6,396900000.0
2008-04-09 00:58:00,95.6,95.65,95.59,95.64,506800000.0
2008-04-09 00:59:00,95.67,95.71,95.67,95.685,553800000.0
2008-04-09 01:00:00,95.685,95.69,95.67,95.67,277000000.0
2008-04-09 01:01:00,95.67,95.68,95.64,95.65,300200000.0
2008-04-09 01:02:00,95.65,95.66,95.61,95.62,457100000.0
2008-04-09 01:03:00,95.62,95.62,95.61,95.61,560700000.0
2008-04-09 01:04:00,95.61,95.65,95.6,95.65,518500000.0
2008-04-09 01:05:00,95.65,95.66,95.61,95.61,579500000.0
2008-04-09 01:06:00,95.61,95.62,95.6,95.62,553000000.0
2008-04-09 01:07:00,95.62,95.63,95.6,95.61,553600000.0
2008-04-09 01:08:00,95.61,95.62,95.6,95.6,214600000.0
2008-04-09 01:09:00,95.6,95.61,95.555,95.56,579400000.0
2008-04-09 01:10:00,95.56,95.59,95.56,95.59,624100000.0
2008-04-09 01:11:00,95.59,95.61,95.59,95.61,211800000.0
2008-04-09 01:12:00,95.61,95.63,95.61,95.61,266600000.0
2008-04-09 01:13:00,95.61,95.64,95.61,95.64,555700000.0
2008-04-09 01:14:00,95.64,95.66,95.64,95.65,455900000.0
2008-04-09 01:15:00,95.65,95.66,95.625,95.64,407300000.0
2008-04-09 01:16:00,95.64,95.66,95.615,95.66,504000000.0
2008-04-09 01:17:00,95.66,95.68,95.64,95.64,535600000.0
2008-04-09 01:18:00,95.64,95.66,95.62,95.62,496100000.0
2008-04-09 01:19:00,95.62,95.64,95.61,95.61,494000000.0
2008-04-09 01:20:00,95.61,95.67,95.6,95.67,487200000.0
2008-04-09 01:21:00,95.67,95.67,95.64,95.65,560400000.0
2008-04-09 01:22:00,95.65,95.66,95.65,95.65,434100000.0
2008-04-09 01:23:00,95.65,95.69,95.65,95.67,522300000.0
2008-04-09 01:24:00,95.67,95.69,95.67,95.68,555900000.0
2008-04-09 01:25:00,95.68,95.69,95.68,95.69,488700000.0
2008-04-09 01:26:00,95.69,95.73,95.68,95.73,336500000.0
2008-04-09 01:27:00,95.73,95.73,95.71,95.73,244000000.0
2008-04-09 01:28:00,95.72,95.75,95.72,95.72,436100000.0
2008-04-09 01:29:00,95.73,95.74,95.7,95.73,369700000.0
2008-04-09 01:30:00,95.73,95.74,95.72,95.73,560300000.0
2008-04-09 01:31:00,95.73,95.78,95.72,95.77,371400000.0
2008-04-09 01:32:00,95.77,95.79,95.75,95.75,210200000.0
2008-04-09 01:33:00,95.75,95.76,95.74,95.75,383600000.0
2008-04-09 01:34:00,95.75,95.75,95.72,95.72,181200000.0
2008-04-09 01:35:00,95.73,95.73,95.71,95.72,399300000.0
2008-04-09 01:36:00,95.72,95.74,95.72,95.73,891600000.0
2008-04-09 01:37:00,95.73,95.74,95.73,95.73,757200000.0
2008-04-09 01:38:00,95.73,95.74,95.71,95.73,742900000.0
2008-04-09 01:39:00,95.73,95.76,95.73,95.74,732300000.0
2008-04-09 01:40:00,95.74,95.76,95.73,95.76,317600000.0
2008-04-09 01:41:00,95.76,95.77,95.75,95.76,568200000.0
2008-04-09 01:42:00,95.76,95.76,95.74,95.74,630900000.0
2008-04-09 01:43:00,95.74,95.75,95.71,95.72,772400000.0
2008-04-09 01:44:00,95.72,95.74,95.72,95.73,528500000.0
2008-04-09 01:45:00,95.73,95.75,95.73,95.74,343700000.0
2008-04-09 01:46:00,95.74,95.76,95.73,95.735,677200000.0
2008-04-09 01:47:00,95.735,95.75,95.73,95.74,681600000.0
2008-04-09 01:48:00,95.74,95.74,95.71,95.72,421300000.0
2008-04-09 01:49:00,95.72,95.73,95.71,95.71,515400000.0
2008-04-09 01:50:00,95.71,95.71,95.7,95.7,808600000.0
2008-04-09 01:51:00,95.7,95.7,95.66,95.66,666100000.0
2008-04-09 01:52:00,95.66,95.67,95.65,95.67,618600000.0
2008-04-09 01:53:00,95.67,95.67,95.66,95.66,557000000.0
2008-04-09 01:54:00,95.66,95.67,95.65,95.66,600300000.0
2008-04-09 01:55:00,95.66,95.67,95.64,95.66,638800000.0
2008-04-09 01:56:00,95.66,95.69,95.65,95.68,376900000.0
2008-04-09 01:57:00,95.68,95.7,95.68,95.69,748700000.0
2008-04-09 01:58:00,95.69,95.7,95.68,95.68,1033000000.0
2008-04-09 01:59:00,95.68,95.7,95.68,95.7,994300000.0
2008-04-09 02:00:00,95.7,95.72,95.68,95.68,685100000.0
2008-04-09 02:01:00,95.68,95.69,95.65,95.66,598300000.0
2008-04-09 02:02:00,95.66,95.66,95.64,95.65,492400000.0
2008-04-09 02:03:00,95.65,95.68,95.65,95.68,773300000.0
2008-04-09 02:04:00,95.68,95.72,95.665,95.72,709000000.0
2008-04-09 02:05:00,95.72,95.74,95.72,95.74,525900000.0
2008-04-09 02:06:00,95.74,95.76,95.71,95.71,495100000.0
2008-04-09 02:07:00,95.71,95.74,95.69,95.69,634600000.0
2008-04-09 02:08:00,95.69,95.69,95.64,95.67,625600000.0
2008-04-09 02:09:00,95.67,95.68,95.66,95.67,634800000.0
2008-04-09 02:10:00,95.67,95.67,95.65,95.66,645000000.0
2008-04-09 02:11:00,95.66,95.67,95.64,95.66,680900000.0
2008-04-09 02:12:00,95.67,95.69,95.65,95.67,582600000.0
2008-04-09 02:13:00,95.67,95.67,95.66,95.66,637100000.0
2008-04-09 02:14:00,95.66,95.67,95.65,95.65,947800000.0
2008-04-09 02:15:00,95.65,95.65,95.64,95.64,618200000.0
2008-04-09 02:16:00,95.64,95.67,95.63,95.67,630100000.0
2008-04-09 02:17:00,95.67,95.67,95.65,95.65,632100000.0
2008-04-09 02:18:00,95.65,95.66,95.625,95.625,675400000.0
2008-04-09 02:19:00,95.63,95.64,95.61,95.63,713600000.0
2008-04-09 02:20:00,95.63,95.63,95.61,95.62,672100000.0
2008-04-09 02:21:00,95.62,95.63,95.61,95.61,990300000.0
2008-04-09 02:22:00,95.61,95.62,95.59,95.61,572500000.0
2008-04-09 02:23:00,95.61,95.63,95.61,95.62,424500000.0
2008-04-09 02:24:00,95.62,95.62,95.61,95.61,543300000.0
2008-04-09 02:25:00,95.61,95.64,95.59,95.61,327000000.0
2008-04-09 02:26:00,95.61,95.65,95.61,95.62,315400000.0
2008-04-09 02:27:00,95.62,95.63,95.6,95.63,617400000.0
2008-04-09 02:28:00,95.63,95.63,95.6,95.6,846500000.0
2008-04-09 02:29:00,95.6,95.62,95.595,95.595,720600000.0
2008-04-09 02:30:00,95.595,95.61,95.57,95.57,516900000.0
2008-04-09 02:31:00,95.57,95.58,95.535,95.54,601900000.0
2008-04-09 02:32:00,95.54,95.54,95.48,95.51,693400000.0
2008-04-09 02:33:00,95.51,95.53,95.48,95.48,452400000.0
2008-04-09 02:34:00,95.48,95.49,95.44,95.44,669600000.0
2008-04-09 02:35:00,95.44,95.46,95.4,95.46,634400000.0
2008-04-09 02:36:00,95.46,95.52,95.46,95.51,727800000.0
2008-04-09 02:37:00,95.51,95.53,95.5,95.51,868000000.0
2008-04-09 02:38:00,95.51,95.51,95.45,95.49,838200000.0
2008-04-09 02:39:00,95.49,95.52,95.48,95.5,1126200000.0
2008-04-09 02:40:00,95.5,95.53,95.5,95.5,1098700000.0
2008-04-09 02:41:00,95.5,95.53,95.5,95.53,942500000.0
2008-04-09 02:42:00,95.53,95.54,95.52,95.53,879300000.0
2008-04-09 02:43:00,95.53,95.53,95.5,95.52,1038000000.0
2008-04-09 02:44:00,95.52,95.53,95.5,95.51,718500000.0
2008-04-09 02:45:00,95.51,95.53,95.51,95.53,1211000000.0
2008-04-09 02:46:00,95.53,95.54,95.52,95.52,248300000.0
2008-04-09 02:47:00,95.52,95.52,95.5,95.5,564000000.0
2008-04-09 02:48:00,95.5,95.51,95.5,95.51,443200000.0
2008-04-09 02:49:00,95.51,95.51,95.47,95.48,1118800000.0
2008-04-09 02:50:00,95.48,95.48,95.41,95.45,921500000.0
2008-04-09 02:51:00,95.44,95.46,95.4,95.44,841900000.0
2008-04-09 02:52:00,95.44,95.46,95.42,95.46,779600000.0
2008-04-09 02:53:00,95.46,95.54,95.46,95.52,654600000.0
2008-04-09 02:54:00,95.52,95.52,95.485,95.485,655700000.0
2008-04-09 02:55:00,95.48,95.53,95.48,95.51,780600000.0
2008-04-09 02:56:00,95.51,95.52,95.5,95.51,679100000.0
2008-04-09 02:57:00,95.51,95.52,95.51,95.52,880900000.0
2008-04-09 02:58:00,95.52,95.52,95.5,95.515,515700000.0
2008-04-09 02:59:00,95.515,95.55,95.51,95.55,751900000.0
2008-04-09 03:00:00,95.55,95.55,95.54,95.54,843800000.0
2008-04-09 03:01:00,95.54,95.55,95.52,95.53,906800000.0
2008-04-09 03:02:00,95.53,95.54,95.52,95.54,897100000.0
2008-04-09 03:03:00,95.54,95.54,95.53,95.54,831800000.0
2008-04-09 03:04:00,95.54,95.54,95.54,95.54,772100000.0
2008-04-09 03:05:00,95.54,95.54,95.525,95.53,853500000.0
2008-04-09 03:06:00,95.53,95.54,95.51,95.52,656200000.0
2008-04-09 03:07:00,95.52,95.52,95.5,95.5,695300000.0
2008-04-09 03:08:00,95.5,95.51,95.48,95.51,612100000.0
2008-04-09 03:09:00,95.51,95.53,95.49,95.49,774700000.0
2008-04-09 03:10:00,95.49,95.5,95.47,95.48,1158900000.0
2008-04-09 03:11:00,95.48,95.52,95.48,95.52,1101200000.0
2008-04-09 03:12:00,95.51,95.545,95.51,95.53,1030800000.0
2008-04-09 03:13:00,95.53,95.53,95.52,95.52,1147200000.0
2008-04-09 03:14:00,95.53,95.54,95.52,95.53,918700000.0
2008-04-09 03:15:00,95.53,95.53,95.48,95.48,927200000.0
2008-04-09 03:16:00,95.49,95.49,95.47,95.48,480100000.0
2008-04-09 03:17:00,95.48,95.48,95.46,95.47,200400000.0
2008-04-09 03:18:00,95.47,95.5,95.47,95.5,632000000.0
2008-04-09 03:19:00,95.5,95.5,95.46,95.48,333900000.0
2008-04-09 03:20:00,95.48,95.48,95.43,95.44,265200000.0
2008-04-09 03:21:00,95.44,95.49,95.44,95.455,575300000.0
2008-04-09 03:22:00,95.46,95.46,95.46,95.46,980800000.0
2008-04-09 03:23:00,95.46,95.47,95.46,95.46,1127200000.0
2008-04-09 03:24:00,95.46,95.46,95.38,95.41,1031800000.0
2008-04-09 03:25:00,95.41,95.41,95.36,95.38,1113000000.0
2008-04-09 03:26:00,95.38,95.4,95.36,95.385,820500000.0
2008-04-09 03:27:00,95.385,95.385,95.37,95.37,1124300000.0
2008-04-09 03:28:00,95.37,95.38,95.36,95.37,991300000.0
2008-04-09 03:29:00,95.37,95.39,95.37,95.38,1046300000.0
2008-04-09 03:30:00,95.38,95.38,95.32,95.35,625900000.0
2008-04-09 03:31:00,95.35,95.38,95.34,95.37,567100000.0
2008-04-09 03:32:00,95.37,95.39,95.32,95.33,937300000.0
2008-04-09 03:33:00,95.33,95.36,95.32,95.35,1230200000.0
2008-04-09 03:34:00,95.35,95.36,95.35,95.355,1229500000.0
2008-04-09 03:35:00,95.355,95.4,95.33,95.33,601500000.0
2008-04-09 03:36:00,95.33,95.38,95.33,95.35,227100000.0
2008-04-09 03:37:00,95.35,95.36,95.325,95.34,349400000.0
2008-04-09 03:38:00,95.34,95.35,95.27,95.27,752900000.0
2008-04-09 03:39:00,95.27,95.29,95.25,95.29,473400000.0
2008-04-09 03:40:00,95.29,95.29,95.27,95.27,442900000.0
2008-04-09 03:41:00,95.27,95.28,95.22,95.22,627900000.0
2008-04-09 03:42:00,95.23,95.26,95.22,95.26,799800000.0
2008-04-09 03:43:00,95.26,95.27,95.25,95.26,788800000.0
2008-04-09 03:44:00,95.26,95.28,95.23,95.23,724700000.0
2008-04-09 03:45:00,95.23,95.27,95.23,95.24,718700000.0
2008-04-09 03:46:00,95.24,95.25,95.22,95.22,1031400000.0
2008-04-09 03:47:00,95.22,95.23,95.21,95.21,1070800000.0
2008-04-09 03:48:00,95.22,95.23,95.16,95.17,1038000000.0
2008-04-09 03:49:00,95.18,95.21,95.18,95.2,1131300000.0
2008-04-09 03:50:00,95.2,95.24,95.2,95.23,728200000.0
2008-04-09 03:51:00,95.23,95.24,95.22,95.23,673000000.0
2008-04-09 03:52:00,95.23,95.23,95.21,95.21,1116000000.0
2008-04-09 03:53:00,95.21,95.22,95.21,95.22,1089800000.0
2008-04-09 03:54:00,95.22,95.22,95.205,95.21,641000000.0
2008-04-09 03:55:00,95.21,95.24,95.2,95.23,1169700000.0
2008-04-09 03:56:00,95.22,95.24,95.22,95.22,742100000.0
2008-04-09 03:57:00,95.22,95.24,95.22,95.23,1375100000.0
2008-04-09 03:58:00,95.23,95.25,95.23,95.25,1022100000.0
2008-04-09 03:59:00,95.25,95.25,95.23,95.23,707700000.0
2008-04-09 04:00:00,95.23,95.24,95.19,95.21,856700000.0
2008-04-09 04:01:00,95.21,95.24,95.2,95.22,1077100000.0
2008-04-09 04:02:00,95.22,95.22,95.18,95.19,992300000.0
2008-04-09 04:03:00,95.19,95.22,95.19,95.22,550400000.0
2008-04-09 04:04:00,95.22,95.23,95.22,95.23,755000000.0
2008-04-09 04:05:00,95.23,95.23,95.22,95.23,1136300000.0
2008-04-09 04:06:00,95.23,95.24,95.23,95.24,957000000.0
2008-04-09 04:07:00,95.24,95.25,95.24,95.25,280100000.0
2008-04-09 04:08:00,95.25,95.26,95.23,95.24,505400000.0
2008-04-09 04:09:00,95.24,95.28,95.24,95.28,695700000.0
2008-04-09 04:10:00,95.28,95.3,95.28,95.29,236300000.0
2008-04-09 04:11:00,95.29,95.29,95.29,95.29,179200000.0
2008-04-09 04:12:00,95.29,95.31,95.29,95.31,193600000.0
2008-04-09 04:13:00,95.31,95.31,95.27,95.31,190900000.0
2008-04-09 04:14:00,95.31,95.31,95.29,95.3,189600000.0
2008-04-09 04:15:00,95.3,95.3,95.3,95.3,176000000.0
2008-04-09 04:16:00,95.3,95.3,95.26,95.27,426200000.0
2008-04-09 04:17:00,95.27,95.28,95.25,95.26,669300000.0
2008-04-09 04:18:00,95.26,95.26,95.25,95.25,1118400000.0
2008-04-09 04:19:00,95.25,95.29,95.25,95.29,926000000.0
2008-04-09 04:20:00,95.29,95.29,95.26,95.29,743100000.0
2008-04-09 04:21:00,95.29,95.32,95.28,95.31,493600000.0
2008-04-09 04:22:00,95.31,95.33,95.3,95.31,391400000.0
2008-04-09 04:23:00,95.31,95.32,95.3,95.32,650300000.0
2008-04-09 04:24:00,95.32,95.33,95.31,95.31,1214900000.0
2008-04-09 04:25:00,95.31,95.31,95.31,95.31,1640700000.0
2008-04-09 04:26:00,95.31,95.32,95.3,95.31,1043700000.0
2008-04-09 04:27:00,95.31,95.32,95.31,95.31,1577900000.0
2008-04-09 04:28:00,95.31,95.31,95.3,95.31,1203600000.0
2008-04-09 04:29:00,95.31,95.31,95.3,95.3,1100600000.0
2008-04-09 04:30:00,95.3,95.31,95.3,95.31,1402800000.0
2008-04-09 04:31:00,95.31,95.31,95.3,95.3,1646300000.0
2008-04-09 04:32:00,95.3,95.31,95.3,95.31,1332700000.0
2008-04-09 04:33:00,95.31,95.31,95.3,95.31,1273500000.0
2008-04-09 04:34:00,95.31,95.32,95.31,95.31,1581500000.0
2008-04-09 04:35:00,95.31,95.32,95.31,95.31,1769000000.0
2008-04-09 04:36:00,95.31,95.32,95.3,95.32,1203100000.0
2008-04-09 04:37:00,95.32,95.32,95.32,95.32,174400000.0
2008-04-09 04:38:00,95.32,95.32,95.3,95.3,224400000.0
2008-04-09 04:39:00,95.3,95.31,95.3,95.31,508900000.0
2008-04-09 04:40:00,95.31,95.31,95.31,95.31,225000000.0
2008-04-09 04:41:00,95.31,95.34,95.31,95.34,206100000.0
2008-04-09 04:42:00,95.34,95.34,95.34,95.34,175200000.0
2008-04-09 04:43:00,95.34,95.34,95.32,95.32,211600000.0
2008-04-09 04:44:00,95.32,95.32,95.31,95.31,915200000.0
2008-04-09 04:45:00,95.31,95.33,95.305,95.33,438600000.0
2008-04-09 04:46:00,95.33,95.33,95.3,95.305,703300000.0
2008-04-09 04:47:00,95.305,95.35,95.3,95.33,670700000.0
2008-04-09 04:48:00,95.33,95.34,95.31,95.33,1055800000.0
2008-04-09 04:49:00,95.33,95.36,95.33,95.35,1261100000.0
2008-04-09 04:50:00,95.35,95.37,95.35,95.36,875300000.0
2008-04-09 04:51:00,95.36,95.36,95.35,95.36,894000000.0
2008-04-09 04:52:00,95.36,95.36,95.36,95.36,374400000.0
2008-04-09 04:53:00,95.36,95.36,95.34,95.35,812100000.0
2008-04-09 04:54:00,95.35,95.35,95.34,95.35,1361800000.0
2008-04-09 04:55:00,95.35,95.35,95.34,95.34,907200000.0
2008-04-09 04:56:00,95.34,95.34,95.33,95.33,1085000000.0
2008-04-09 04:57:00,95.33,95.34,95.32,95.33,1171600000.0
2008-04-09 04:58:00,95.33,95.34,95.33,95.34,1107200000.0
2008-04-09 04:59:00,95.34,95.35,95.34,95.34,651200000.0
2008-04-09 05:00:00,95.34,95.34,95.33,95.34,875800000.0
2008-04-09 05:01:00,95.34,95.36,95.34,95.36,893900000.0
2008-04-09 05:02:00,95.36,95.39,95.355,95.36,545600000.0
2008-04-09 05:03:00,95.36,95.37,95.35,95.36,813200000.0
2008-04-09 05:04:00,95.36,95.36,95.35,95.36,850300000.0
2008-04-09 05:05:00,95.36,95.37,95.34,95.34,900000000.0
2008-04-09 05:06:00,95.34,95.35,95.34,95.34,1197300000.0
2008-04-09 05:07:00,95.34,95.35,95.33,95.34,867000000.0
2008-04-09 05:08:00,95.34,95.36,95.34,95.36,697900000.0
2008-04-09 05:09:00,95.36,95.39,95.36,95.37,762200000.0
2008-04-09 05:10:00,95.37,95.37,95.34,95.35,900200000.0
2008-04-09 05:11:00,95.35,95.35,95.34,95.34,1223100000.0
2008-04-09 05:12:00,95.34,95.35,95.34,95.35,722500000.0
2008-04-09 05:13:00,95.35,95.35,95.33,95.34,834000000.0
2008-04-09 05:14:00,95.34,95.36,95.34,95.35,758200000.0
2008-04-09 05:15:00,95.35,95.37,95.35,95.37,1163500000.0
2008-04-09 05:16:00,95.37,95.37,95.36,95.36,626500000.0
2008-04-09 05:17:00,95.36,95.38,95.36,95.38,1519200000.0
2008-04-09 05:18:00,95.38,95.38,95.37,95.37,1158800000.0
2008-04-09 05:19:00,95.37,95.38,95.37,95.38,863700000.0
2008-04-09 05:20:00,95.38,95.41,95.38,95.385,576000000.0
2008-04-09 05:21:00,95.385,95.4,95.385,95.4,937600000.0
2008-04-09 05:22:00,95.4,95.4,95.4,95.4,1076000000.0
2008-04-09 05:23:00,95.4,95.41,95.39,95.41,1117000000.0
2008-04-09 05:24:00,95.41,95.41,95.38,95.4,1139700000.0
2008-04-09 05:25:00,95.4,95.42,95.4,95.41,1437300000.0
2008-04-09 05:26:00,95.41,95.43,95.41,95.42,845800000.0
2008-04-09 05:27:00,95.42,95.42,95.38,95.395,594100000.0
2008-04-09 05:28:00,95.395,95.41,95.39,95.41,443300000.0
2008-04-09 05:29:00,95.41,95.41,95.4,95.41,542600000.0
2008-04-09 05:30:00,95.41,95.41,95.395,95.395,664800000.0
2008-04-09 05:31:00,95.395,95.395,95.38,95.38,522400000.0
2008-04-09 05:32:00,95.38,95.38,95.35,95.36,784400000.0
2008-04-09 05:33:00,95.36,95.36,95.33,95.33,1214000000.0
2008-04-09 05:34:00,95.33,95.35,95.32,95.32,1370600000.0
2008-04-09 05:35:00,95.32,95.34,95.32,95.32,1375200000.0
2008-04-09 05:36:00,95.32,95.34,95.31,95.31,1169500000.0
2008-04-09 05:37:00,95.31,95.33,95.31,95.32,1395000000.0
2008-04-09 05:38:00,95.32,95.33,95.32,95.33,595600000.0
2008-04-09 05:39:00,95.33,95.34,95.31,95.32,1448900000.0
2008-04-09 05:40:00,95.32,95.32,95.315,95.32,981300000.0
2008-04-09 05:41:00,95.32,95.32,95.305,95.31,741300000.0
2008-04-09 05:42:00,95.31,95.31,95.28,95.285,859100000.0
2008-04-09 05:43:00,95.285,95.285,95.27,95.27,1049400000.0
2008-04-09 05:44:00,95.27,95.31,95.27,95.31,1078000000.0
2008-04-09 05:45:00,95.31,95.31,95.28,95.28,1297400000.0
2008-04-09 05:46:00,95.28,95.3,95.28,95.29,786200000.0
2008-04-09 05:47:00,95.29,95.29,95.27,95.28,720100000.0
2008-04-09 05:48:00,95.28,95.29,95.27,95.28,903900000.0
2008-04-09 05:49:00,95.28,95.28,95.24,95.24,824600000.0
2008-04-09 05:50:00,95.24,95.24,95.21,95.22,1150200000.0
2008-04-09 05:51:00,95.22,95.23,95.21,95.22,1203100000.0
2008-04-09 05:52:00,95.22,95.24,95.22,95.23,1169700000.0
2008-04-09 05:53:00,95.23,95.23,95.22,95.22,1107700000.0
2008-04-09 05:54:00,95.22,95.23,95.21,95.21,1048600000.0
2008-04-09 05:55:00,95.21,95.21,95.195,95.2,947000000.0
2008-04-09 05:56:00,95.2,95.21,95.2,95.2,747000000.0
2008-04-09 05:57:00,95.2,95.22,95.2,95.21,988800000.0
2008-04-09 05:58:00,95.21,95.21,95.18,95.19,1316300000.0
2008-04-09 05:59:00,95.19,95.22,95.19,95.2,1382300000.0
2008-04-09 06:00:00,95.2,95.2,95.18,95.18,1357600000.0
2008-04-09 06:01:00,95.18,95.21,95.18,95.2,1227400000.0
2008-04-09 06:02:00,95.2,95.21,95.2,95.2,687900000.0
2008-04-09 06:03:00,95.2,95.21,95.17,95.17,923100000.0
2008-04-09 06:04:00,95.17,95.19,95.17,95.19,1400000000.0
2008-04-09 06:05:00,95.19,95.22,95.19,95.21,1200700000.0
2008-04-09 06:06:00,95.21,95.22,95.17,95.18,1020500000.0
2008-04-09 06:07:00,95.18,95.2,95.18,95.19,790400000.0
2008-04-09 06:08:00,95.19,95.2,95.18,95.19,981300000.0
2008-04-09 06:09:00,95.19,95.2,95.19,95.2,108100000.0
2008-04-09 06:10:00,95.2,95.2,95.18,95.19,102500000.0
2008-04-09 06:11:00,95.19,95.19,95.19,95.19,56100000.0
2008-04-09 06:12:00,95.19,95.19,95.16,95.19,230300000.0
2008-04-09 06:13:00,95.19,95.205,95.18,95.19,165100000.0
2008-04-09 06:14:00,95.19,95.2,95.19,95.2,137300000.0
2008-04-09 06:15:00,95.2,95.2,95.19,95.2,114000000.0
2008-04-09 06:16:00,95.2,95.2,95.19,95.19,74900000.0
2008-04-09 06:17:00,95.19,95.2,95.175,95.175,183400000.0
2008-04-09 06:18:00,95.175,95.195,95.175,95.19,414000000.0
2008-04-09 06:19:00,95.19,95.19,95.155,95.16,199800000.0
2008-04-09 06:20:00,95.16,95.16,95.13,95.16,96200000.0
2008-04-09 06:21:00,95.16,95.165,95.15,95.165,125600000.0
2008-04-09 06:22:00,95.165,95.175,95.125,95.13,199100000.0
2008-04-09 06:23:00,95.135,95.14,95.1,95.1,129800000.0
2008-04-09 06:24:00,95.1,95.115,95.095,95.11,94100000.0
2008-04-09 06:25:00,95.11,95.11,95.085,95.095,485400000.0
2008-04-09 06:26:00,95.095,95.105,95.075,95.09,520300000.0
2008-04-09 06:27:00,95.095,95.11,95.085,95.1,256700000.0
2008-04-09 06:28:00,95.1,95.11,95.09,95.11,236200000.0
2008-04-09 06:29:00,95.11,95.125,95.11,95.11,312400000.0
2008-04-09 06:30:00,95.11,95.13,95.11,95.12,352700000.0
2008-04-09 06:31:00,95.12,95.12,95.1,95.1,76400000.0
2008-04-09 06:32:00,95.1,95.125,95.09,95.1,214400000.0
2008-04-09 06:33:00,95.1,95.115,95.095,95.105,465400000.0
2008-04-09 06:34:00,95.105,95.115,95.095,95.115,545500000.0
2008-04-09 06:35:00,95.115,95.115,95.095,95.1,341100000.0
2008-04-09 06:36:00,95.1,95.12,95.1,95.12,201600000.0
2008-04-09 06:37:00,95.12,95.13,95.095,95.095,354400000.0
2008-04-09 06:38:00,95.095,95.105,95.085,95.095,565600000.0
2008-04-09 06:39:00,95.095,95.105,95.095,95.105,592000000.0
2008-04-09 06:40:00,95.105,95.145,95.105,95.145,1156800000.0
2008-04-09 06:41:00,95.145,95.145,95.115,95.115,828500000.0
2008-04-09 06:42:00,95.115,95.125,95.115,95.115,599600000.0
2008-04-09 06:43:00,95.115,95.115,95.075,95.085,813000000.0
2008-04-09 06:44:00,95.085,95.095,95.065,95.07,1082500000.0
2008-04-09 06:45:00,95.07,95.085,95.045,95.085,947200000.0
2008-04-09 06:46:00,95.085,95.115,95.085,95.095,891900000.0
2008-04-09 06:47:00,95.095,95.115,95.095,95.115,1062800000.0
2008-04-09 06:48:00,95.115,95.115,95.095,95.105,1140000000.0
2008-04-09 06:49:00,95.105,95.115,95.105,95.105,736500000.0
2008-04-09 06:50:00,95.105,95.115,95.1,95.105,866700000.0
2008-04-09 06:51:00,95.105,95.115,95.095,95.11,428800000.0
2008-04-09 06:52:00,95.11,95.12,95.09,95.11,208500000.0
2008-04-09 06:53:00,95.11,95.11,95.08,95.1,181000000.0
2008-04-09 06:54:00,95.1,95.1,95.075,95.09,151600000.0
2008-04-09 06:55:00,95.09,95.09,95.035,95.055,379000000.0
2008-04-09 06:56:00,95.06,95.06,95.045,95.05,383700000.0
2008-04-09 06:57:00,95.05,95.055,95.03,95.045,438400000.0
2008-04-09 06:58:00,95.045,95.055,95.025,95.025,619400000.0
2008-04-09 06:59:00,95.025,95.055,95.025,95.045,655700000.0
2008-04-09 07:00:00,95.045,95.045,95.015,95.015,500800000.0
2008-04-09 07:01:00,95.015,95.035,95.015,95.035,701600000.0
2008-04-09 07:02:00,95.035,95.035,95.015,95.015,821500000.0
2008-04-09 07:03:00,95.015,95.045,95.015,95.045,973700000.0
2008-04-09 07:04:00,95.045,95.065,95.035,95.065,707200000.0
2008-04-09 07:05:00,95.065,95.065,95.045,95.045,631200000.0
2008-04-09 07:06:00,95.045,95.085,95.045,95.065,549700000.0
2008-04-09 07:07:00,95.065,95.105,95.065,95.095,708100000.0
2008-04-09 07:08:00,95.095,95.105,95.085,95.09,726900000.0
2008-04-09 07:09:00,95.09,95.105,95.08,95.105,437800000.0
2008-04-09 07:10:00,95.105,95.105,95.095,95.105,946200000.0
2008-04-09 07:11:00,95.105,95.105,95.095,95.105,688300000.0
2008-04-09 07:12:00,95.105,95.105,95.095,95.105,731200000.0
2008-04-09 07:13:00,95.105,95.105,95.085,95.085,979100000.0
2008-04-09 07:14:00,95.085,95.095,95.085,95.095,897800000.0
2008-04-09 07:15:00,95.095,95.105,95.095,95.105,540800000.0
2008-04-09 07:16:00,95.105,95.105,95.095,95.105,785000000.0
2008-04-09 07:17:00,95.105,95.11,95.095,95.095,873600000.0
2008-04-09 07:18:00,95.095,95.115,95.095,95.105,674200000.0
2008-04-09 07:19:00,95.105,95.135,95.1,95.125,611600000.0
2008-04-09 07:20:00,95.125,95.135,95.125,95.135,563900000.0
2008-04-09 07:21:00,95.135,95.195,95.125,95.165,587300000.0
2008-04-09 07:22:00,95.165,95.185,95.155,95.175,774600000.0
2008-04-09 07:23:00,95.175,95.2,95.175,95.2,715700000.0
2008-04-09 07:24:00,95.2,95.215,95.19,95.215,724200000.0
2008-04-09 07:25:00,95.215,95.24,95.215,95.23,428700000.0
2008-04-09 07:26:00,95.23,95.23,95.17,95.185,76400000.0
2008-04-09 07:27:00,95.185,95.19,95.155,95.185,72700000.0
2008-04-09 07:28:00,95.185,95.19,95.17,95.185,46900000.0
2008-04-09 07:29:00,95.185,95.195,95.17,95.185,49800000.0
2008-04-09 07:30:00,95.18,95.185,95.17,95.175,115800000.0
2008-04-09 07:31:00,95.175,95.18,95.17,95.175,112000000.0
2008-04-09 07:32:00,95.18,95.2,95.18,95.195,140800000.0
2008-04-09 07:33:00,95.195,95.225,95.195,95.225,180600000.0
2008-04-09 07:34:00,95.225,95.24,95.215,95.24,188200000.0
2008-04-09 07:35:00,95.24,95.255,95.23,95.245,181300000.0
2008-04-09 07:36:00,95.25,95.265,95.245,95.26,95000000.0
2008-04-09 07:37:00,95.26,95.285,95.255,95.27,154900000.0
2008-04-09 07:38:00,95.27,95.29,95.27,95.28,218500000.0
2008-04-09 07:39:00,95.28,95.285,95.275,95.28,178700000.0
2008-04-09 07:40:00,95.285,95.305,95.28,95.295,164300000.0
2008-04-09 07:41:00,95.295,95.3,95.28,95.295,139000000.0
2008-04-09 07:42:00,95.295,95.31,95.285,95.295,459500000.0
2008-04-09 07:43:00,95.295,95.295,95.275,95.275,457700000.0
2008-04-09 07:44:00,95.275,95.285,95.26,95.26,528700000.0
2008-04-09 07:45:00,95.26,95.265,95.215,95.245,315500000.0
2008-04-09 07:46:00,95.245,95.245,95.225,95.225,521200000.0
2008-04-09 07:47:00,95.225,95.245,95.22,95.235,967800000.0
2008-04-09 07:48:00,95.235,95.235,95.21,95.235,578700000.0
2008-04-09 07:49:00,95.235,95.255,95.23,95.245,353900000.0
2008-04-09 07:50:00,95.245,95.25,95.22,95.225,465800000.0
2008-04-09 07:51:00,95.225,95.24,95.22,95.235,349600000.0
2008-04-09 07:52:00,95.235,95.25,95.22,95.22,314400000.0
2008-04-09 07:53:00,95.225,95.255,95.225,95.24,242500000.0
2008-04-09 07:54:00,95.24,95.25,95.24,95.245,583000000.0
2008-04-09 07:55:00,95.245,95.25,95.215,95.215,626700000.0
2008-04-09 07:56:00,95.215,95.235,95.21,95.225,1047600000.0
2008-04-09 07:57:00,95.225,95.265,95.225,95.25,647500000.0
2008-04-09 07:58:00,95.25,95.26,95.225,95.255,188800000.0
2008-04-09 07:59:00,95.255,95.28,95.255,95.27,192200000.0
2008-04-09 08:00:00,95.27,95.295,95.255,95.26,297200000.0
2008-04-09 08:01:00,95.26,95.265,95.225,95.23,95200000.0
2008-04-09 08:02:00,95.23,95.255,95.23,95.24,61400000.0
2008-04-09 08:03:00,95.24,95.285,95.24,95.28,47800000.0
2008-04-09 08:04:00,95.28,95.28,95.27,95.27,327300000.0
2008-04-09 08:05:00,95.27,95.27,95.26,95.27,152600000.0
2008-04-09 08:06:00,95.27,95.285,95.27,95.27,135500000.0
2008-04-09 08:07:00,95.27,95.27,95.25,95.26,1008600000.0
2008-04-09 08:08:00,95.26,95.26,95.25,95.25,619800000.0
2008-04-09 08:09:00,95.25,95.27,95.25,95.27,228200000.0
2008-04-09 08:10:00,95.27,95.28,95.25,95.275,239800000.0
2008-04-09 08:11:00,95.275,95.29,95.25,95.25,185200000.0
2008-04-09 08:12:00,95.25,95.275,95.25,95.275,248400000.0
2008-04-09 08:13:00,95.275,95.285,95.25,95.25,511400000.0
2008-04-09 08:14:00,95.25,95.265,95.25,95.25,310300000.0
2008-04-09 08:15:00,95.25,95.265,95.22,95.235,148500000.0
2008-04-09 08:16:00,95.235,95.255,95.225,95.245,134600000.0
2008-04-09 08:17:00,95.245,95.25,95.225,95.23,55300000.0
2008-04-09 08:18:00,95.23,95.23,95.2,95.215,257300000.0
2008-04-09 08:19:00,95.215,95.225,95.2,95.21,125400000.0
2008-04-09 08:20:00,95.21,95.22,95.21,95.22,68200000.0
2008-04-09 08:21:00,95.22,95.23,95.19,95.23,151900000.0
2008-04-09 08:22:00,95.225,95.29,95.225,95.255,155000000.0
2008-04-09 08:23:00,95.255,95.29,95.235,95.26,175900000.0
2008-04-09 08:24:00,95.26,95.3,95.255,95.3,215100000.0
2008-04-09 08:25:00,95.295,95.3,95.27,95.275,294300000.0
2008-04-09 08:26:00,95.275,95.3,95.255,95.295,249600000.0
2008-04-09 08:27:00,95.295,95.3,95.205,95.205,244800000.0
2008-04-09 08:28:00,95.205,95.22,95.2,95.21,81500000.0
2008-04-09 08:29:00,95.21,95.21,95.19,95.2,170500000.0
2008-04-09 08:30:00,95.2,95.205,95.18,95.18,182900000.0
2008-04-09 08:31:00,95.18,95.19,95.155,95.17,403000000.0
2008-04-09 08:32:00,95.17,95.195,95.165,95.175,135800000.0
2008-04-09 08:33:00,95.175,95.205,95.17,95.185,94200000.0
2008-04-09 08:34:00,95.185,95.215,95.185,95.205,223600000.0
2008-04-09 08:35:00,95.205,95.205,95.18,95.195,422400000.0
2008-04-09 08:36:00,95.195,95.215,95.195,95.215,349400000.0
2008-04-09 08:37:00,95.215,95.235,95.215,95.22,153500000.0
2008-04-09 08:38:00,95.22,95.22,95.185,95.19,170900000.0
2008-04-09 08:39:00,95.19,95.2,95.18,95.19,188900000.0
2008-04-09 08:40:00,95.19,95.205,95.18,95.195,282400000.0
2008-04-09 08:41:00,95.195,95.195,95.15,95.15,226200000.0
2008-04-09 08:42:00,95.155,95.205,95.15,95.205,171900000.0
2008-04-09 08:43:00,95.205,95.21,95.14,95.165,364600000.0
2008-04-09 08:44:00,95.165,95.185,95.155,95.17,158600000.0
2008-04-09 08:45:00,95.17,95.18,95.145,95.145,159100000.0
2008-04-09 08:46:00,95.145,95.145,95.12,95.13,321800000.0
2008-04-09 08:47:00,95.13,95.13,95.06,95.06,46000000.0
2008-04-09 08:48:00,95.06,95.085,95.02,95.02,194000000.0
2008-04-09 08:49:00,95.025,95.04,95.0,95.01,76800000.0
2008-04-09 08:50:00,95.01,95.02,94.995,95.015,96800000.0
2008-04-09 08:51:00,95.015,95.015,94.995,95.015,152100000.0
2008-04-09 08:52:00,95.015,95.04,95.005,95.025,99400000.0
2008-04-09 08:53:00,95.03,95.035,95.02,95.02,104300000.0
2008-04-09 08:54:00,95.02,95.045,95.02,95.02,69000000.0
2008-04-09 08:55:00,95.02,95.03,95.015,95.02,48800000.0
2008-04-09 08:56:00,95.02,95.02,94.965,94.97,58200000.0
2008-04-09 08:57:00,94.97,94.99,94.965,94.985,44000000.0
2008-04-09 08:58:00,94.985,95.015,94.975,94.99,53700000.0
2008-04-09 08:59:00,94.99,95.035,94.98,95.02,50300000.0
2008-04-09 09:00:00,95.02,95.02,94.96,94.985,194900000.0
2008-04-09 09:01:00,94.99,95.005,94.965,94.975,236900000.0
2008-04-09 09:02:00,94.975,95.055,94.975,95.045,222200000.0
2008-04-09 09:03:00,95.045,95.06,95.01,95.025,195900000.0
2008-04-09 09:04:00,95.025,95.025,95.005,95.005,599500000.0
2008-04-09 09:05:00,95.005,95.015,94.99,95.0,458800000.0
2008-04-09 09:06:00,95.0,95.04,94.995,95.035,337800000.0
2008-04-09 09:07:00,95.035,95.07,95.025,95.05,286500000.0
2008-04-09 09:08:00,95.05,95.055,95.025,95.025,656100000.0
2008-04-09 09:09:00,95.025,95.025,94.97,95.01,370800000.0
2008-04-09 09:10:00,95.01,95.035,94.99,95.03,338600000.0
2008-04-09 09:11:00,95.03,95.03,95.005,95.015,516300000.0
2008-04-09 09:12:00,95.02,95.085,95.02,95.085,421600000.0
2008-04-09 09:13:00,95.085,95.085,95.04,95.065,355900000.0
2008-04-09 09:14:00,95.065,95.095,95.065,95.085,505400000.0
2008-04-09 09:15:00,95.085,95.115,95.08,95.1,456400000.0
2008-04-09 09:16:00,95.1,95.12,95.085,95.1,287700000.0
2008-04-09 09:17:00,95.1,95.115,95.085,95.095,575900000.0
2008-04-09 09:18:00,95.095,95.1,95.075,95.075,468500000.0
2008-04-09 09:19:00,95.075,95.075,95.035,95.07,559700000.0
2008-04-09 09:20:00,95.07,95.08,95.05,95.075,383700000.0
2008-04-09 09:21:00,95.075,95.11,95.06,95.105,523400000.0
2008-04-09 09:22:00,95.105,95.105,95.075,95.085,328500000.0
2008-04-09 09:23:00,95.085,95.125,95.085,95.105,427800000.0
2008-04-09 09:24:00,95.105,95.13,95.1,95.11,214900000.0
2008-04-09 09:25:00,95.11,95.14,95.1,95.12,468100000.0
2008-04-09 09:26:00,95.12,95.17,95.12,95.155,298000000.0
2008-04-09 09:27:00,95.16,95.16,95.135,95.135,220200000.0
2008-04-09 09:28:00,95.135,95.135,95.11,95.12,88100000.0
2008-04-09 09:29:00,95.12,95.13,95.11,95.12,181400000.0
2008-04-09 09:30:00,95.12,95.12,95.095,95.105,396400000.0
2008-04-09 09:31:00,95.105,95.125,95.095,95.115,681200000.0
2008-04-09 09:32:00,95.115,95.125,95.105,95.105,751300000.0
2008-04-09 09:33:00,95.105,95.115,95.105,95.115,513500000.0
2008-04-09 09:34:00,95.115,95.12,95.07,95.09,418100000.0
2008-04-09 09:35:00,95.09,95.095,95.07,95.095,181700000.0
2008-04-09 09:36:00,95.095,95.095,95.065,95.075,205200000.0
2008-04-09 09:37:00,95.075,95.075,94.995,95.0,519500000.0
2008-04-09 09:38:00,95.0,95.035,94.995,95.0,430100000.0
2008-04-09 09:39:00,95.0,95.015,94.98,94.98,202300000.0
2008-04-09 09:40:00,94.98,95.015,94.975,95.01,372000000.0
2008-04-09 09:41:00,95.01,95.01,94.975,94.985,392000000.0
2008-04-09 09:42:00,94.985,94.995,94.975,94.98,482800000.0
2008-04-09 09:43:00,94.98,94.995,94.94,94.94,303400000.0
2008-04-09 09:44:00,94.935,94.95,94.92,94.935,436200000.0
2008-04-09 09:45:00,94.935,94.965,94.93,94.94,518800000.0
2008-04-09 09:46:00,94.94,94.94,94.865,94.895,203400000.0
2008-04-09 09:47:00,94.895,94.91,94.865,94.875,219900000.0
2008-04-09 09:48:00,94.875,94.88,94.86,94.87,377900000.0
2008-04-09 09:49:00,94.87,94.87,94.85,94.85,568400000.0
2008-04-09 09:50:00,94.85,94.855,94.845,94.85,859800000.0
2008-04-09 09:51:00,94.85,94.86,94.815,94.845,698100000.0
2008-04-09 09:52:00,94.845,94.85,94.815,94.825,273100000.0
2008-04-09 09:53:00,94.825,94.825,94.81,94.825,282600000.0
2008-04-09 09:54:00,94.825,94.845,94.805,94.84,104800000.0
2008-04-09 09:55:00,94.835,94.895,94.835,94.875,111800000.0
2008-04-09 09:56:00,94.875,94.91,94.875,94.89,304600000.0
2008-04-09 09:57:00,94.89,94.905,94.885,94.89,345900000.0
2008-04-09 09:58:00,94.89,94.92,94.89,94.915,163000000.0
2008-04-09 09:59:00,94.915,94.915,94.885,94.905,130000000.0
2008-04-09 10:00:00,94.905,94.94,94.9,94.935,81500000.0
2008-04-09 10:01:00,94.935,94.95,94.93,94.93,294300000.0
2008-04-09 10:02:00,94.93,94.935,94.895,94.93,69200000.0
2008-04-09 10:03:00,94.93,94.93,94.89,94.89,135100000.0
2008-04-09 10:04:00,94.89,94.9,94.87,94.875,128600000.0
2008-04-09 10:05:00,94.875,94.885,94.84,94.855,166400000.0
2008-04-09 10:06:00,94.855,94.88,94.84,94.865,195500000.0
2008-04-09 10:07:00,94.865,94.915,94.845,94.915,295800000.0
2008-04-09 10:08:00,94.915,94.965,94.91,94.945,390400000.0
2008-04-09 10:09:00,94.945,94.955,94.905,94.92,481300000.0
2008-04-09 10:10:00,94.92,94.93,94.905,94.92,199100000.0
2008-04-09 10:11:00,94.92,94.93,94.89,94.905,99500000.0
2008-04-09 10:12:00,94.905,94.935,94.895,94.925,189100000.0
2008-04-09 10:13:00,94.925,94.93,94.88,94.89,86800000.0
2008-04-09 10:14:00,94.89,94.92,94.88,94.915,94200000.0
2008-04-09 10:15:00,94.915,94.95,94.91,94.945,79700000.0
2008-04-09 10:16:00,94.945,94.965,94.935,94.94,95200000.0
2008-04-09 10:17:00,94.935,94.96,94.93,94.93,67400000.0
2008-04-09 10:18:00,94.93,94.935,94.905,94.91,136800000.0
2008-04-09 10:19:00,94.91,94.94,94.89,94.9,52800000.0
2008-04-09 10:20:00,94.895,94.905,94.87,94.885,114600000.0
2008-04-09 10:21:00,94.89,94.9,94.85,94.85,75100000.0
2008-04-09 10:22:00,94.85,94.855,94.81,94.82,102800000.0
2008-04-09 10:23:00,94.82,94.82,94.785,94.785,57300000.0
2008-04-09 10:24:00,94.795,94.795,94.75,94.77,71200000.0
2008-04-09 10:25:00,94.77,94.79,94.755,94.765,53100000.0
2008-04-09 10:26:00,94.765,94.785,94.765,94.775,44400000.0
2008-04-09 10:27:00,94.775,94.81,94.765,94.795,55000000.0
2008-04-09 10:28:00,94.795,94.855,94.795,94.835,64400000.0
2008-04-09 10:29:00,94.835,94.845,94.81,94.82,45300000.0
2008-04-09 10:30:00,94.815,94.855,94.81,94.845,31400000.0
2008-04-09 10:31:00,94.845,94.895,94.845,94.885,30400000.0
2008-04-09 10:32:00,94.885,94.9,94.875,94.895,45500000.0
2008-04-09 10:33:00,94.9,94.91,94.87,94.875,53100000.0
2008-04-09 10:34:00,94.875,94.89,94.83,94.83,31240000.0
2008-04-09 10:35:00,94.83,94.835,94.785,94.805,42760000.0
2008-04-09 10:36:00,94.805,94.845,94.8,94.825,47000000.0
2008-04-09 10:37:00,94.825,94.86,94.82,94.84,25800000.0
2008-04-09 10:38:00,94.84,94.88,94.84,94.86,52340000.0
2008-04-09 10:39:00,94.86,94.87,94.85,94.85,16900000.0
2008-04-09 10:40:00,94.85,94.87,94.845,94.845,11040000.0
2008-04-09 10:41:00,94.845,94.86,94.84,94.85,39840000.0
2008-04-09 10:42:00,94.85,94.88,94.85,94.87,28600000.0
2008-04-09 10:43:00,94.87,94.87,94.86,94.86,19160000.0
2008-04-09 10:44:00,94.86,94.87,94.85,94.87,14840000.0
2008-04-09 10:45:00,94.87,94.88,94.85,94.855,27440000.0
2008-04-09 10:46:00,94.855,94.86,94.84,94.86,33860000.0
2008-04-09 10:47:00,94.86,94.88,94.84,94.865,25000000.0
2008-04-09 10:48:00,94.86,94.885,94.86,94.88,33340000.0
2008-04-09 10:49:00,94.88,94.9,94.88,94.9,16120000.0
2008-04-09 10:50:00,94.9,94.935,94.9,94.93,18940000.0
2008-04-09 10:51:00,94.93,94.93,94.92,94.92,20400000.0
2008-04-09 10:52:00,94.92,94.935,94.86,94.935,50320000.0
2008-04-09 10:53:00,94.935,94.95,94.92,94.94,29240000.0
2008-04-09 10:54:00,94.94,94.955,94.92,94.955,34380000.0
2008-04-09 10:55:00,94.955,94.97,94.95,94.96,24280000.0
2008-04-09 10:56:00,94.96,94.97,94.94,94.96,23000000.0
2008-04-09 10:57:00,94.96,94.98,94.95,94.965,23760000.0
2008-04-09 10:58:00,94.965,95.0,94.95,94.98,44040000.0
2008-04-09 10:59:00,94.985,94.985,94.945,94.98,38880000.0
2008-04-09 11:00:00,94.98,94.99,94.96,94.99,22060000.0
2008-04-09 11:01:00,94.99,95.03,94.99,95.0,14680000.0
2008-04-09 11:02:00,95.0,95.0,94.93,94.94,16360000.0
2008-04-09 11:03:00,94.94,94.97,94.93,94.97,21200000.0
2008-04-09 11:04:00,94.97,94.98,94.96,94.96,14200000.0
2008-04-09 11:05:00,94.96,94.97,94.94,94.96,19960000.0
2008-04-09 11:06:00,94.96,94.96,94.93,94.93,14400000.0
2008-04-09 11:07:00,94.93,94.94,94.91,94.93,19960000.0
2008-04-09 11:08:00,94.93,94.93,94.91,94.91,13280000.0
2008-04-09 11:09:00,94.91,94.93,94.91,94.92,10520000.0
2008-04-09 11:10:00,94.92,94.955,94.92,94.955,14160000.0
2008-04-09 11:11:00,94.955,94.96,94.945,94.95,28220000.0
2008-04-09 11:12:00,94.95,94.95,94.93,94.94,21840000.0
2008-04-09 11:13:00,94.94,94.95,94.93,94.93,25900000.0
2008-04-09 11:14:00,94.94,94.96,94.94,94.96,26940000.0
2008-04-09 11:15:00,94.96,94.96,94.93,94.945,42300000.0
2008-04-09 11:16:00,94.945,94.955,94.93,94.955,23960000.0
2008-04-09 11:17:00,94.95,94.98,94.95,94.95,27380000.0
2008-04-09 11:18:00,94.955,94.965,94.94,94.94,23660000.0
2008-04-09 11:19:00,94.94,94.945,94.905,94.915,40860000.0
2008-04-09 11:20:00,94.915,94.93,94.89,94.895,37820000.0
2008-04-09 11:21:00,94.895,94.915,94.895,94.905,28620000.0
2008-04-09 11:22:00,94.91,94.925,94.91,94.92,13400000.0
2008-04-09 11:23:00,94.925,94.975,94.925,94.97,23920000.0
2008-04-09 11:24:00,94.97,94.995,94.95,94.98,59820000.0
2008-04-09 11:25:00,94.98,94.98,94.905,94.925,25900000.0
2008-04-09 11:26:00,94.925,94.925,94.895,94.9,41540000.0
2008-04-09 11:27:00,94.9,94.91,94.9,94.9,14800000.0
2008-04-09 11:28:00,94.9,94.92,94.895,94.92,24740000.0
2008-04-09 11:29:00,94.92,94.92,94.895,94.9,32500000.0
2008-04-09 11:30:00,94.9,94.9,94.885,94.885,25780000.0
2008-04-09 11:31:00,94.89,94.94,94.89,94.91,44300000.0
2008-04-09 11:32:00,94.91,94.91,94.89,94.89,10800000.0
2008-04-09 11:33:00,94.89,94.9,94.89,94.9,20000000.0
2008-04-09 11:34:00,94.91,94.945,94.9,94.94,81500000.0
2008-04-09 11:35:00,94.94,94.95,94.94,94.94,46600000.0
2008-04-09 11:36:00,94.94,94.97,94.94,94.97,28800000.0
2008-04-09 11:37:00,94.97,94.99,94.97,94.99,19400000.0
2008-04-09 11:38:00,94.99,95.02,94.98,94.99,54300000.0
2008-04-09 11:39:00,94.99,95.01,94.98,95.005,42200000.0
2008-04-09 11:40:00,95.005,95.02,94.995,95.02,40100000.0
2008-04-09 11:41:00,95.02,95.055,95.02,95.045,33400000.0
2008-04-09 11:42:00,95.04,95.05,95.04,95.04,31400000.0
2008-04-09 11:43:00,95.04,95.05,95.03,95.05,22200000.0
2008-04-09 11:44:00,95.05,95.075,95.05,95.07,84000000.0
2008-04-09 11:45:00,95.07,95.1,95.07,95.085,66600000.0
2008-04-09 11:46:00,95.08,95.09,95.06,95.08,50100000.0
2008-04-09 11:47:00,95.08,95.1,95.08,95.1,10600000.0
2008-04-09 11:48:00,95.1,95.1,95.08,95.1,33200000.0
2008-04-09 11:49:00,95.1,95.12,95.095,95.1,35400000.0
2008-04-09 11:50:00,95.1,95.11,95.09,95.1,42400000.0
2008-04-09 11:51:00,95.1,95.1,95.1,95.1,13200000.0
2008-04-09 11:52:00,95.1,95.11,95.1,95.11,5400000.0
2008-04-09 11:53:00,95.11,95.12,95.09,95.09,18400000.0
2008-04-09 11:54:00,95.09,95.1,95.09,95.09,50100000.0
2008-04-09 11:55:00,95.09,95.13,95.09,95.13,30400000.0
2008-04-09 11:56:00,95.12,95.13,95.12,95.13,37800000.0
2008-04-09 11:57:00,95.14,95.175,95.135,95.17,68000000.0
2008-04-09 11:58:00,95.175,95.24,95.17,95.24,58800000.0
2008-04-09 11:59:00,95.24,95.28,95.175,95.175,147800000.0
2008-04-09 12:00:00,95.185,95.21,95.18,95.21,94700000.0
2008-04-09 12:01:00,95.21,95.255,95.2,95.25,86600000.0
2008-04-09 12:02:00,95.25,95.27,95.21,95.22,103000000.0
2008-04-09 12:03:00,95.22,95.235,95.2,95.21,99000000.0
2008-04-09 12:04:00,95.21,95.24,95.195,95.22,127500000.0
2008-04-09 12:05:00,95.22,95.23,95.2,95.21,48600000.0
2008-04-09 12:06:00,95.21,95.21,95.175,95.18,46700000.0
2008-04-09 12:07:00,95.18,95.18,95.11,95.115,77100000.0
2008-04-09 12:08:00,95.115,95.14,95.11,95.125,90700000.0
2008-04-09 12:09:00,95.125,95.135,95.11,95.12,53900000.0
2008-04-09 12:10:00,95.125,95.13,95.1,95.105,66400000.0
2008-04-09 12:11:00,95.105,95.13,95.085,95.13,147900000.0
2008-04-09 12:12:00,95.12,95.12,95.09,95.105,177500000.0
2008-04-09 12:13:00,95.105,95.105,95.08,95.08,88100000.0
2008-04-09 12:14:00,95.08,95.085,95.065,95.07,38400000.0
2008-04-09 12:15:00,95.07,95.08,95.07,95.07,47100000.0
2008-04-09 12:16:00,95.07,95.1,95.07,95.1,19900000.0
2008-04-09 12:17:00,95.1,95.1,95.06,95.06,50700000.0
2008-04-09 12:18:00,95.06,95.07,95.05,95.055,98300000.0
2008-04-09 12:19:00,95.055,95.07,95.055,95.06,16900000.0
2008-04-09 12:20:00,95.06,95.07,95.06,95.06,19600000.0
2008-04-09 12:21:00,95.06,95.1,95.06,95.1,269500000.0
2008-04-09 12:22:00,95.1,95.13,95.1,95.115,98300000.0
2008-04-09 12:23:00,95.115,95.12,95.11,95.12,65400000.0
2008-04-09 12:24:00,95.12,95.14,95.105,95.11,71500000.0
2008-04-09 12:25:00,95.11,95.14,95.11,95.12,27200000.0
2008-04-09 12:26:00,95.12,95.14,95.11,95.14,42600000.0
2008-04-09 12:27:00,95.14,95.14,95.13,95.13,35300000.0
2008-04-09 12:28:00,95.13,95.16,95.13,95.15,60500000.0
2008-04-09 12:29:00,95.15,95.175,95.15,95.16,91500000.0
2008-04-09 12:30:00,95.16,95.235,95.16,95.23,113300000.0
2008-04-09 12:31:00,95.23,95.25,95.23,95.24,40200000.0
2008-04-09 12:32:00,95.24,95.24,95.21,95.21,38400000.0
2008-04-09 12:33:00,95.21,95.21,95.19,95.19,32700000.0
2008-04-09 12:34:00,95.19,95.21,95.19,95.21,38300000.0
2008-04-09 12:35:00,95.21,95.22,95.21,95.22,12600000.0
2008-04-09 12:36:00,95.22,95.23,95.22,95.23,39400000.0
2008-04-09 12:37:00,95.235,95.255,95.235,95.25,84100000.0
2008-04-09 12:38:00,95.25,95.3,95.25,95.29,116100000.0
2008-04-09 12:39:00,95.29,95.31,95.285,95.285,87700000.0
2008-04-09 12:40:00,95.285,95.305,95.275,95.3,141500000.0
2008-04-09 12:41:00,95.3,95.315,95.3,95.3,118300000.0
2008-04-09 12:42:00,95.3,95.325,95.3,95.32,40000000.0
2008-04-09 12:43:00,95.32,95.33,95.3,95.32,79400000.0
2008-04-09 12:44:00,95.32,95.325,95.3,95.31,151800000.0
2008-04-09 12:45:00,95.31,95.34,95.285,95.33,106000000.0
2008-04-09 12:46:00,95.33,95.37,95.31,95.36,113500000.0
2008-04-09 12:47:00,95.36,95.38,95.34,95.34,54000000.0
2008-04-09 12:48:00,95.34,95.36,95.34,95.34,57500000.0
2008-04-09 12:49:00,95.34,95.365,95.34,95.355,100100000.0
2008-04-09 12:50:00,95.345,95.36,95.335,95.34,86500000.0
2008-04-09 12:51:00,95.34,95.34,95.335,95.335,111200000.0
2008-04-09 12:52:00,95.335,95.36,95.285,95.295,210400000.0
2008-04-09 12:53:00,95.295,95.3,95.27,95.27,98300000.0
2008-04-09 12:54:00,95.27,95.27,95.235,95.24,53600000.0
2008-04-09 12:55:00,95.245,95.25,95.24,95.25,26400000.0
2008-04-09 12:56:00,95.25,95.26,95.24,95.24,17800000.0
2008-04-09 12:57:00,95.24,95.25,95.24,95.25,15400000.0
2008-04-09 12:58:00,95.25,95.27,95.25,95.25,49100000.0
2008-04-09 12:59:00,95.25,95.25,95.24,95.25,38200000.0
2008-04-09 13:00:00,95.25,95.3,95.25,95.3,100900000.0
2008-04-09 13:01:00,95.3,95.34,95.3,95.34,30400000.0
2008-04-09 13:02:00,95.34,95.36,95.32,95.35,29200000.0
2008-04-09 13:03:00,95.35,95.35,95.31,95.32,50300000.0
2008-04-09 13:04:00,95.32,95.345,95.32,95.345,74800000.0
2008-04-09 13:05:00,95.345,95.39,95.34,95.38,50400000.0
2008-04-09 13:06:00,95.38,95.42,95.37,95.395,120600000.0
2008-04-09 13:07:00,95.395,95.42,95.39,95.42,116500000.0
2008-04-09 13:08:00,95.42,95.42,95.38,95.38,58400000.0
2008-04-09 13:09:00,95.385,95.41,95.37,95.41,87500000.0
2008-04-09 13:10:00,95.41,95.445,95.395,95.44,85700000.0
2008-04-09 13:11:00,95.44,95.44,95.41,95.41,51400000.0
2008-04-09 13:12:00,95.415,95.44,95.415,95.44,124600000.0
2008-04-09 13:13:00,95.44,95.45,95.44,95.44,22600000.0
2008-04-09 13:14:00,95.44,95.44,95.43,95.43,22000000.0
2008-04-09 13:15:00,95.43,95.43,95.325,95.375,57700000.0
2008-04-09 13:16:00,95.375,95.45,95.375,95.42,63500000.0
2008-04-09 13:17:00,95.42,95.47,95.42,95.43,43600000.0
2008-04-09 13:18:00,95.43,95.53,95.43,95.53,55300000.0
2008-04-09 13:19:00,95.53,95.57,95.52,95.56,67700000.0
2008-04-09 13:20:00,95.56,95.56,95.52,95.54,177600000.0
2008-04-09 13:21:00,95.54,95.545,95.48,95.49,174400000.0
2008-04-09 13:22:00,95.49,95.52,95.49,95.49,66800000.0
2008-04-09 13:23:00,95.49,95.5,95.46,95.48,124800000.0
2008-04-09 13:24:00,95.48,95.48,95.41,95.41,55900000.0
2008-04-09 13:25:00,95.41,95.44,95.4,95.43,70100000.0
2008-04-09 13:26:00,95.43,95.43,95.39,95.4,68700000.0
2008-04-09 13:27:00,95.4,95.4,95.38,95.39,49700000.0
2008-04-09 13:28:00,95.395,95.41,95.38,95.4,64800000.0
2008-04-09 13:29:00,95.4,95.4,95.33,95.34,70900000.0
2008-04-09 13:30:00,95.34,95.35,95.33,95.34,79100000.0
2008-04-09 13:31:00,95.34,95.35,95.33,95.345,129100000.0
2008-04-09 13:32:00,95.345,95.35,95.33,95.33,133300000.0
2008-04-09 13:33:00,95.33,95.345,95.31,95.325,138200000.0
2008-04-09 13:34:00,95.325,95.325,95.24,95.26,82500000.0
2008-04-09 13:35:00,95.26,95.27,95.195,95.21,78400000.0
2008-04-09 13:36:00,95.21,95.23,95.18,95.2,128900000.0
2008-04-09 13:37:00,95.2,95.21,95.16,95.19,100900000.0
2008-04-09 13:38:00,95.19,95.225,95.18,95.205,121700000.0
2008-04-09 13:39:00,95.205,95.21,95.19,95.19,47100000.0
2008-04-09 13:40:00,95.19,95.22,95.19,95.21,24600000.0
2008-04-09 13:41:00,95.21,95.21,95.17,95.185,73200000.0
2008-04-09 13:42:00,95.185,95.19,95.175,95.19,47900000.0
2008-04-09 13:43:00,95.19,95.2,95.185,95.2,17500000.0
2008-04-09 13:44:00,95.2,95.2,95.15,95.155,40300000.0
2008-04-09 13:45:00,95.155,95.19,95.15,95.155,103100000.0
2008-04-09 13:46:00,95.155,95.21,95.14,95.15,60700000.0
2008-04-09 13:47:00,95.15,95.18,95.14,95.17,145500000.0
2008-04-09 13:48:00,95.17,95.18,95.16,95.18,125400000.0
2008-04-09 13:49:00,95.18,95.19,95.165,95.19,44900000.0
2008-04-09 13:50:00,95.19,95.19,95.16,95.16,42400000.0
2008-04-09 13:51:00,95.16,95.17,95.15,95.15,71600000.0
2008-04-09 13:52:00,95.155,95.185,95.14,95.16,122100000.0
2008-04-09 13:53:00,95.16,95.17,95.15,95.165,68700000.0
2008-04-09 13:54:00,95.165,95.175,95.16,95.17,25800000.0
2008-04-09 13:55:00,95.17,95.205,95.17,95.205,62500000.0
2008-04-09 13:56:00,95.205,95.21,95.165,95.2,104900000.0
2008-04-09 13:57:00,95.2,95.22,95.195,95.205,50600000.0
2008-04-09 13:58:00,95.2,95.285,95.2,95.285,63300000.0
2008-04-09 13:59:00,95.285,95.31,95.28,95.31,157200000.0
2008-04-09 14:00:00,95.31,95.325,95.3,95.31,94800000.0
2008-04-09 14:01:00,95.31,95.32,95.3,95.3,35500000.0
2008-04-09 14:02:00,95.3,95.315,95.26,95.26,71100000.0
2008-04-09 14:03:00,95.26,95.26,95.23,95.245,120500000.0
2008-04-09 14:04:00,95.245,95.25,95.225,95.23,32500000.0
2008-04-09 14:05:00,95.23,95.23,95.21,95.21,32600000.0
2008-04-09 14:06:00,95.21,95.24,95.21,95.24,20400000.0
2008-04-09 14:07:00,95.24,95.31,95.24,95.25,102700000.0
2008-04-09 14:08:00,95.25,95.25,95.21,95.24,127400000.0
2008-04-09 14:09:00,95.235,95.235,95.22,95.225,94400000.0
2008-04-09 14:10:00,95.225,95.225,95.2,95.2,72000000.0
2008-04-09 14:11:00,95.205,95.215,95.2,95.21,39900000.0
2008-04-09 14:12:00,95.21,95.21,95.17,95.195,73000000.0
2008-04-09 14:13:00,95.195,95.22,95.195,95.21,29200000.0
2008-04-09 14:14:00,95.21,95.235,95.21,95.235,149000000.0
2008-04-09 14:15:00,95.225,95.235,95.21,95.235,56300000.0
2008-04-09 14:16:00,95.235,95.245,95.235,95.24,32800000.0
2008-04-09 14:17:00,95.24,95.24,95.2,95.2,48600000.0
2008-04-09 14:18:00,95.2,95.2,95.19,95.2,23400000.0
2008-04-09 14:19:00,95.2,95.23,95.2,95.23,39400000.0
2008-04-09 14:20:00,95.23,95.24,95.23,95.24,25600000.0
2008-04-09 14:21:00,95.24,95.24,95.23,95.235,28600000.0
2008-04-09 14:22:00,95.235,95.24,95.22,95.22,67200000.0
2008-04-09 14:23:00,95.22,95.22,95.19,95.195,32400000.0
2008-04-09 14:24:00,95.195,95.2,95.14,95.14,91200000.0
2008-04-09 14:25:00,95.14,95.18,95.14,95.17,73800000.0
2008-04-09 14:26:00,95.17,95.19,95.15,95.19,62800000.0
2008-04-09 14:27:00,95.19,95.21,95.175,95.21,58400000.0
2008-04-09 14:28:00,95.21,95.25,95.2,95.24,22100000.0
2008-04-09 14:29:00,95.24,95.25,95.21,95.25,65200000.0
2008-04-09 14:30:00,95.25,95.25,95.215,95.23,99800000.0
2008-04-09 14:31:00,95.22,95.25,95.21,95.23,62200000.0
2008-04-09 14:32:00,95.23,95.23,95.2,95.2,101900000.0
2008-04-09 14:33:00,95.2,95.21,95.17,95.17,59700000.0
2008-04-09 14:34:00,95.17,95.2,95.17,95.2,51000000.0
2008-04-09 14:35:00,95.2,95.2,95.16,95.16,43000000.0
2008-04-09 14:36:00,95.16,95.16,95.15,95.155,44500000.0
2008-04-09 14:37:00,95.155,95.18,95.15,95.18,71000000.0
2008-04-09 14:38:00,95.18,95.19,95.17,95.18,27300000.0
2008-04-09 14:39:00,95.18,95.185,95.17,95.17,50500000.0
2008-04-09 14:40:00,95.17,95.17,95.15,95.15,22100000.0
2008-04-09 14:41:00,95.155,95.17,95.15,95.17,15400000.0
2008-04-09 14:42:00,95.17,95.18,95.17,95.18,38100000.0
2008-04-09 14:43:00,95.18,95.22,95.18,95.22,28200000.0
2008-04-09 14:44:00,95.225,95.26,95.225,95.245,47100000.0
2008-04-09 14:45:00,95.245,95.28,95.24,95.26,44200000.0
2008-04-09 14:46:00,95.26,95.26,95.25,95.26,21200000.0
2008-04-09 14:47:00,95.26,95.27,95.25,95.25,12600000.0
2008-04-09 14:48:00,95.25,95.25,95.19,95.22,86800000.0
2008-04-09 14:49:00,95.22,95.26,95.19,95.19,92000000.0
2008-04-09 14:50:00,95.195,95.2,95.18,95.2,110800000.0
2008-04-09 14:51:00,95.2,95.22,95.19,95.21,65200000.0
2008-04-09 14:52:00,95.205,95.21,95.19,95.2,75000000.0
2008-04-09 14:53:00,95.2,95.21,95.17,95.19,116800000.0
2008-04-09 14:54:00,95.18,95.19,95.17,95.17,60200000.0
2008-04-09 14:55:00,95.17,95.18,95.14,95.14,52300000.0
2008-04-09 14:56:00,95.14,95.14,95.12,95.14,62100000.0
2008-04-09 14:57:00,95.14,95.15,95.125,95.14,103300000.0
2008-04-09 14:58:00,95.14,95.14,95.075,95.08,67300000.0
2008-04-09 14:59:00,95.08,95.09,95.04,95.05,152300000.0
2008-04-09 15:00:00,95.05,95.13,95.05,95.13,72900000.0
2008-04-09 15:01:00,95.13,95.15,95.125,95.145,42000000.0
2008-04-09 15:02:00,95.15,95.155,95.085,95.09,59300000.0
2008-04-09 15:03:00,95.09,95.13,95.09,95.12,34600000.0
2008-04-09 15:04:00,95.13,95.16,95.13,95.13,40900000.0
2008-04-09 15:05:00,95.13,95.145,95.105,95.11,49400000.0
2008-04-09 15:06:00,95.105,95.13,95.085,95.12,78500000.0
2008-04-09 15:07:00,95.12,95.2,95.12,95.18,87600000.0
2008-04-09 15:08:00,95.19,95.24,95.17,95.24,87600000.0
2008-04-09 15:09:00,95.25,95.295,95.205,95.25,78800000.0
2008-04-09 15:10:00,95.26,95.26,95.21,95.22,47200000.0
2008-04-09 15:11:00,95.22,95.24,95.22,95.23,39600000.0
2008-04-09 15:12:00,95.23,95.28,95.22,95.275,55900000.0
2008-04-09 15:13:00,95.27,95.27,95.21,95.21,85200000.0
2008-04-09 15:14:00,95.21,95.21,95.18,95.19,49900000.0
2008-04-09 15:15:00,95.195,95.205,95.18,95.205,64300000.0
2008-04-09 15:16:00,95.205,95.24,95.2,95.235,50000000.0
2008-04-09 15:17:00,95.235,95.27,95.235,95.24,61900000.0
2008-04-09 15:18:00,95.245,95.255,95.22,95.23,55200000.0
2008-04-09 15:19:00,95.23,95.23,95.195,95.21,38400000.0
2008-04-09 15:20:00,95.21,95.21,95.185,95.2,58200000.0
2008-04-09 15:21:00,95.2,95.2,95.185,95.19,56900000.0
2008-04-09 15:22:00,95.19,95.25,95.17,95.25,35500000.0
2008-04-09 15:23:00,95.25,95.25,95.175,95.185,51000000.0
2008-04-09 15:24:00,95.185,95.21,95.18,95.2,27500000.0
2008-04-09 15:25:00,95.195,95.2,95.185,95.185,29900000.0
2008-04-09 15:26:00,95.185,95.21,95.185,95.185,21400000.0
2008-04-09 15:27:00,95.18,95.2,95.17,95.185,22300000.0
2008-04-09 15:28:00,95.185,95.195,95.17,95.17,32400000.0
2008-04-09 15:29:00,95.17,95.18,95.15,95.18,34400000.0
2008-04-09 15:30:00,95.18,95.265,95.18,95.26,80500000.0
2008-04-09 15:31:00,95.27,95.295,95.26,95.27,53600000.0
2008-04-09 15:32:00,95.27,95.345,95.27,95.34,80800000.0
2008-04-09 15:33:00,95.34,95.355,95.3,95.31,70900000.0
2008-04-09 15:34:00,95.31,95.325,95.29,95.3,63800000.0
2008-04-09 15:35:00,95.3,95.33,95.295,95.305,97000000.0
2008-04-09 15:36:00,95.305,95.33,95.3,95.33,100700000.0
2008-04-09 15:37:00,95.33,95.33,95.315,95.32,81100000.0
2008-04-09 15:38:00,95.32,95.36,95.32,95.35,108000000.0
2008-04-09 15:39:00,95.35,95.35,95.3,95.3,39600000.0
2008-04-09 15:40:00,95.3,95.31,95.23,95.23,119800000.0
2008-04-09 15:41:00,95.23,95.23,95.17,95.17,51200000.0
2008-04-09 15:42:00,95.17,95.19,95.155,95.19,94100000.0
2008-04-09 15:43:00,95.19,95.2,95.17,95.17,40700000.0
2008-04-09 15:44:00,95.18,95.18,95.11,95.11,36800000.0
2008-04-09 15:45:00,95.11,95.12,95.07,95.08,51100000.0
2008-04-09 15:46:00,95.08,95.13,95.08,95.12,47200000.0
2008-04-09 15:47:00,95.12,95.19,95.12,95.19,59200000.0
2008-04-09 15:48:00,95.2,95.2,95.16,95.16,42100000.0
2008-04-09 15:49:00,95.155,95.16,95.13,95.13,140300000.0
2008-04-09 15:50:00,95.13,95.18,95.13,95.17,62300000.0
2008-04-09 15:51:00,95.17,95.18,95.155,95.17,44400000.0
2008-04-09 15:52:00,95.18,95.18,95.13,95.16,48700000.0
2008-04-09 15:53:00,95.16,95.16,95.08,95.1,38300000.0
2008-04-09 15:54:00,95.105,95.13,95.1,95.1,60800000.0
2008-04-09 15:55:00,95.105,95.105,95.08,95.09,63600000.0
2008-04-09 15:56:00,95.09,95.12,95.09,95.11,61500000.0
2008-04-09 15:57:00,95.105,95.12,95.095,95.1,54000000.0
2008-04-09 15:58:00,95.1,95.135,95.1,95.11,61100000.0
2008-04-09 15:59:00,95.11,95.155,95.11,95.155,272200000.0
2008-04-09 16:00:00,95.155,95.205,95.13,95.14,181600000.0
2008-04-09 16:01:00,95.14,95.175,95.13,95.15,57200000.0
2008-04-09 16:02:00,95.15,95.15,95.095,95.12,89400000.0
2008-04-09 16:03:00,95.12,95.13,95.085,95.12,58100000.0
2008-04-09 16:04:00,95.12,95.125,95.095,95.115,66500000.0
2008-04-09 16:05:00,95.115,95.12,95.08,95.08,61900000.0
2008-04-09 16:06:00,95.075,95.095,95.03,95.04,62100000.0
2008-04-09 16:07:00,95.04,95.04,94.99,95.01,57300000.0
2008-04-09 16:08:00,95.01,95.075,95.005,95.05,55000000.0
2008-04-09 16:09:00,95.05,95.075,95.03,95.05,42100000.0
2008-04-09 16:10:00,95.055,95.07,95.035,95.055,34000000.0
2008-04-09 16:11:00,95.06,95.075,95.055,95.055,28800000.0
2008-04-09 16:12:00,95.055,95.055,95.01,95.055,45600000.0
2008-04-09 16:13:00,95.055,95.125,95.05,95.125,36900000.0
2008-04-09 16:14:00,95.125,95.125,95.055,95.055,34500000.0
2008-04-09 16:15:00,95.06,95.06,95.035,95.05,43800000.0
2008-04-09 16:16:00,95.05,95.15,95.04,95.145,47200000.0
2008-04-09 16:17:00,95.145,95.165,95.11,95.12,87200000.0
2008-04-09 16:18:00,95.12,95.13,95.1,95.13,61200000.0
2008-04-09 16:19:00,95.13,95.19,95.12,95.125,87400000.0
2008-04-09 16:20:00,95.13,95.16,95.125,95.155,55800000.0
2008-04-09 16:21:00,95.155,95.155,95.125,95.13,41500000.0
2008-04-09 16:22:00,95.13,95.165,95.13,95.14,63400000.0
2008-04-09 16:23:00,95.135,95.18,95.135,95.18,28500000.0
2008-04-09 16:24:00,95.185,95.185,95.145,95.16,77000000.0
2008-04-09 16:25:00,95.16,95.18,95.15,95.155,32400000.0
2008-04-09 16:26:00,95.155,95.175,95.13,95.16,56600000.0
2008-04-09 16:27:00,95.16,95.19,95.09,95.11,114600000.0
2008-04-09 16:28:00,95.11,95.12,95.08,95.09,164800000.0
2008-04-09 16:29:00,95.09,95.145,95.09,95.13,87500000.0
2008-04-09 16:30:00,95.13,95.16,95.065,95.075,91000000.0
2008-04-09 16:31:00,95.07,95.14,95.07,95.11,142200000.0
2008-04-09 16:32:00,95.11,95.125,95.06,95.07,60000000.0
2008-04-09 16:33:00,95.07,95.11,95.055,95.075,76600000.0
2008-04-09 16:34:00,95.075,95.08,95.05,95.065,77500000.0
2008-04-09 16:35:00,95.065,95.085,95.05,95.07,81100000.0
2008-04-09 16:36:00,95.07,95.075,95.01,95.01,49900000.0
2008-04-09 16:37:00,95.01,95.03,94.97,95.03,58400000.0
2008-04-09 16:38:00,95.025,95.025,94.985,95.025,52000000.0
2008-04-09 16:39:00,95.025,95.04,95.015,95.03,38200000.0
2008-04-09 16:40:00,95.03,95.04,95.015,95.02,58700000.0
2008-04-09 16:41:00,95.02,95.025,94.97,94.98,44100000.0
2008-04-09 16:42:00,94.98,95.0,94.93,94.96,81100000.0
2008-04-09 16:43:00,94.96,94.98,94.935,94.975,69900000.0
2008-04-09 16:44:00,94.98,94.98,94.95,94.96,54500000.0
2008-04-09 16:45:00,94.96,94.98,94.95,94.98,47400000.0
2008-04-09 16:46:00,94.98,95.025,94.97,95.02,36400000.0
2008-04-09 16:47:00,95.02,95.02,94.97,95.02,51100000.0
2008-04-09 16:48:00,95.02,95.07,95.02,95.07,63000000.0
2008-04-09 16:49:00,95.07,95.1,95.055,95.075,39500000.0
2008-04-09 16:50:00,95.075,95.1,95.065,95.09,48800000.0
2008-04-09 16:51:00,95.09,95.09,95.035,95.045,54400000.0
2008-04-09 16:52:00,95.04,95.1,95.04,95.09,46100000.0
2008-04-09 16:53:00,95.09,95.16,95.09,95.16,74200000.0
2008-04-09 16:54:00,95.165,95.165,95.13,95.15,60900000.0
2008-04-09 16:55:00,95.15,95.165,95.13,95.16,66600000.0
2008-04-09 16:56:00,95.15,95.16,95.1,95.105,62900000.0
2008-04-09 16:57:00,95.105,95.12,95.01,95.025,119400000.0
2008-04-09 16:58:00,95.025,95.06,94.96,94.97,109700000.0
2008-04-09 16:59:00,94.97,95.06,94.97,94.99,67100000.0
2008-04-09 17:00:00,94.98,95.02,94.98,95.01,32200000.0
2008-04-09 17:01:00,95.015,95.07,95.0,95.07,82700000.0
2008-04-09 17:02:00,95.07,95.11,95.06,95.11,77400000.0
2008-04-09 17:03:00,95.11,95.11,95.055,95.055,177000000.0
2008-04-09 17:04:00,95.055,95.075,95.045,95.07,94000000.0
2008-04-09 17:05:00,95.07,95.07,95.055,95.055,53200000.0
2008-04-09 17:06:00,95.055,95.065,95.05,95.05,70000000.0
2008-04-09 17:07:00,95.05,95.06,95.04,95.06,30000000.0
2008-04-09 17:08:00,95.06,95.06,95.03,95.04,34100000.0
2008-04-09 17:09:00,95.04,95.04,95.0,95.01,59600000.0
2008-04-09 17:10:00,95.01,95.07,95.01,95.06,25800000.0
2008-04-09 17:11:00,95.06,95.06,95.03,95.04,74700000.0
2008-04-09 17:12:00,95.04,95.09,95.035,95.085,42300000.0
2008-04-09 17:13:00,95.08,95.09,95.05,95.07,40400000.0
2008-04-09 17:14:00,95.07,95.07,95.05,95.05,30400000.0
2008-04-09 17:15:00,95.05,95.05,95.0,95.01,48900000.0
2008-04-09 17:16:00,95.01,95.05,95.0,95.04,36400000.0
2008-04-09 17:17:00,95.045,95.05,94.995,95.025,62700000.0
2008-04-09 17:18:00,95.025,95.03,94.995,95.02,33000000.0
2008-04-09 17:19:00,95.02,95.04,95.0,95.02,41200000.0
2008-04-09 17:20:00,95.02,95.05,95.02,95.04,62900000.0
2008-04-09 17:21:00,95.06,95.06,95.035,95.055,41600000.0
2008-04-09 17:22:00,95.055,95.07,94.99,94.99,55600000.0
2008-04-09 17:23:00,94.985,94.985,94.95,94.95,63800000.0
2008-04-09 17:24:00,94.955,94.98,94.945,94.955,46000000.0
2008-04-09 17:25:00,94.955,95.0,94.94,94.98,45200000.0
2008-04-09 17:26:00,94.98,95.03,94.96,94.985,47300000.0
2008-04-09 17:27:00,94.985,95.0,94.97,94.98,48700000.0
2008-04-09 17:28:00,94.98,94.995,94.875,94.92,56400000.0
2008-04-09 17:29:00,94.92,94.93,94.875,94.885,54300000.0
2008-04-09 17:30:00,94.885,94.915,94.865,94.875,31400000.0
2008-04-09 17:31:00,94.875,94.9,94.865,94.875,40800000.0
2008-04-09 17:32:00,94.88,94.88,94.81,94.84,86300000.0
2008-04-09 17:33:00,94.84,94.895,94.84,94.855,80500000.0
2008-04-09 17:34:00,94.855,94.865,94.76,94.78,105800000.0
2008-04-09 17:35:00,94.78,94.78,94.67,94.69,103300000.0
2008-04-09 17:36:00,94.69,94.69,94.6,94.6,113100000.0
2008-04-09 17:37:00,94.6,94.67,94.595,94.66,73800000.0
2008-04-09 17:38:00,94.66,94.69,94.63,94.69,50200000.0
2008-04-09 17:39:00,94.69,94.715,94.655,94.665,44000000.0
2008-04-09 17:40:00,94.665,94.705,94.63,94.7,51300000.0
2008-04-09 17:41:00,94.7,94.71,94.615,94.635,62100000.0
2008-04-09 17:42:00,94.635,94.66,94.62,94.65,70600000.0
2008-04-09 17:43:00,94.65,94.66,94.62,94.63,59200000.0
2008-04-09 17:44:00,94.63,94.665,94.62,94.66,76300000.0
2008-04-09 17:45:00,94.655,94.725,94.655,94.71,46400000.0
2008-04-09 17:46:00,94.715,94.78,94.695,94.77,65700000.0
2008-04-09 17:47:00,94.76,94.8,94.76,94.795,52400000.0
2008-04-09 17:48:00,94.795,94.8,94.75,94.76,114800000.0
2008-04-09 17:49:00,94.76,94.76,94.715,94.73,79200000.0
2008-04-09 17:50:00,94.725,94.76,94.72,94.75,53400000.0
2008-04-09 17:51:00,94.75,94.76,94.7,94.7,49200000.0
2008-04-09 17:52:00,94.7,94.715,94.64,94.66,51900000.0
2008-04-09 17:53:00,94.66,94.66,94.55,94.55,53100000.0
2008-04-09 17:54:00,94.55,94.605,94.53,94.54,64700000.0
2008-04-09 17:55:00,94.54,94.545,94.515,94.53,82900000.0
2008-04-09 17:56:00,94.53,94.57,94.515,94.55,62200000.0
2008-04-09 17:57:00,94.55,94.555,94.435,94.455,85700000.0
2008-04-09 17:58:00,94.455,94.51,94.45,94.505,58200000.0
2008-04-09 17:59:00,94.505,94.54,94.505,94.52,31100000.0
2008-04-09 18:00:00,94.52,94.54,94.515,94.535,55500000.0
2008-04-09 18:01:00,94.53,94.56,94.53,94.56,33200000.0
2008-04-09 18:02:00,94.56,94.61,94.56,94.6,53300000.0
2008-04-09 18:03:00,94.6,94.65,94.59,94.65,38300000.0
2008-04-09 18:04:00,94.65,94.66,94.64,94.65,31000000.0
2008-04-09 18:05:00,94.65,94.68,94.65,94.68,32800000.0
2008-04-09 18:06:00,94.68,94.72,94.68,94.69,40100000.0
2008-04-09 18:07:00,94.69,94.7,94.67,94.68,33400000.0
2008-04-09 18:08:00,94.68,94.69,94.67,94.67,43700000.0
2008-04-09 18:09:00,94.67,94.69,94.66,94.67,27600000.0
2008-04-09 18:10:00,94.67,94.68,94.59,94.6,55800000.0
2008-04-09 18:11:00,94.6,94.61,94.56,94.56,40200000.0
2008-04-09 18:12:00,94.56,94.57,94.55,94.555,31200000.0
2008-04-09 18:13:00,94.555,94.61,94.555,94.61,64800000.0
2008-04-09 18:14:00,94.61,94.64,94.6,94.62,73800000.0
2008-04-09 18:15:00,94.62,94.66,94.62,94.64,34800000.0
2008-04-09 18:16:00,94.64,94.64,94.63,94.64,9400000.0
2008-04-09 18:17:00,94.64,94.64,94.62,94.635,53100000.0
2008-04-09 18:18:00,94.635,94.66,94.635,94.64,26600000.0
2008-04-09 18:19:00,94.64,94.64,94.605,94.61,34700000.0
2008-04-09 18:20:00,94.61,94.615,94.58,94.61,29600000.0
2008-04-09 18:21:00,94.61,94.61,94.55,94.55,68300000.0
2008-04-09 18:22:00,94.55,94.615,94.53,94.55,106800000.0
2008-04-09 18:23:00,94.55,94.6,94.55,94.585,42500000.0
2008-04-09 18:24:00,94.58,94.61,94.58,94.605,25800000.0
2008-04-09 18:25:00,94.605,94.645,94.58,94.645,127900000.0
2008-04-09 18:26:00,94.645,94.67,94.62,94.65,145900000.0
2008-04-09 18:27:00,94.65,94.65,94.595,94.62,136000000.0
2008-04-09 18:28:00,94.62,94.69,94.615,94.685,111900000.0
2008-04-09 18:29:00,94.685,94.69,94.645,94.68,104800000.0
2008-04-09 18:30:00,94.68,94.7,94.67,94.695,63800000.0
2008-04-09 18:31:00,94.695,94.695,94.65,94.65,35500000.0
2008-04-09 18:32:00,94.65,94.67,94.64,94.655,43000000.0
2008-04-09 18:33:00,94.655,94.715,94.655,94.715,39300000.0
2008-04-09 18:34:00,94.715,94.79,94.715,94.79,126400000.0
2008-04-09 18:35:00,94.785,94.795,94.78,94.795,52600000.0
2008-04-09 18:36:00,94.795,94.815,94.77,94.78,50600000.0
2008-04-09 18:37:00,94.78,94.79,94.75,94.76,46300000.0
2008-04-09 18:38:00,94.76,94.77,94.75,94.77,64100000.0
2008-04-09 18:39:00,94.77,94.77,94.76,94.77,31500000.0
2008-04-09 18:40:00,94.76,94.765,94.72,94.72,43500000.0
2008-04-09 18:41:00,94.72,94.74,94.72,94.735,23400000.0
2008-04-09 18:42:00,94.74,94.75,94.72,94.72,28800000.0
2008-04-09 18:43:00,94.72,94.73,94.685,94.685,31600000.0
2008-04-09 18:44:00,94.685,94.695,94.625,94.64,75700000.0
2008-04-09 18:45:00,94.64,94.69,94.64,94.66,52500000.0
2008-04-09 18:46:00,94.66,94.67,94.65,94.67,62700000.0
2008-04-09 18:47:00,94.67,94.67,94.66,94.66,28400000.0
2008-04-09 18:48:00,94.66,94.66,94.495,94.505,106700000.0
2008-04-09 18:49:00,94.505,94.57,94.505,94.57,52700000.0
2008-04-09 18:50:00,94.555,94.62,94.555,94.62,55900000.0
2008-04-09 18:51:00,94.62,94.665,94.61,94.65,82100000.0
2008-04-09 18:52:00,94.645,94.645,94.6,94.61,56900000.0
2008-04-09 18:53:00,94.61,94.615,94.58,94.6,31000000.0
2008-04-09 18:54:00,94.6,94.61,94.54,94.54,71700000.0
2008-04-09 18:55:00,94.54,94.54,94.46,94.47,60600000.0
2008-04-09 18:56:00,94.47,94.47,94.285,94.42,122000000.0
2008-04-09 18:57:00,94.425,94.43,94.37,94.4,95400000.0
2008-04-09 18:58:00,94.4,94.46,94.39,94.45,100300000.0
2008-04-09 18:59:00,94.45,94.46,94.42,94.425,148000000.0
2008-04-09 19:00:00,94.425,94.5,94.38,94.49,85200000.0
2008-04-09 19:01:00,94.485,94.51,94.47,94.5,44400000.0
2008-04-09 19:02:00,94.5,94.55,94.47,94.48,50400000.0
2008-04-09 19:03:00,94.49,94.515,94.48,94.505,27600000.0
2008-04-09 19:04:00,94.505,94.545,94.49,94.545,76000000.0
2008-04-09 19:05:00,94.54,94.54,94.41,94.5,101400000.0
2008-04-09 19:06:00,94.5,94.515,94.475,94.51,126400000.0
2008-04-09 19:07:00,94.51,94.54,94.505,94.52,90300000.0
2008-04-09 19:08:00,94.52,94.59,94.52,94.585,61000000.0
2008-04-09 19:09:00,94.585,94.61,94.57,94.585,65600000.0
2008-04-09 19:10:00,94.585,94.62,94.54,94.55,89100000.0
2008-04-09 19:11:00,94.55,94.575,94.55,94.56,45800000.0
2008-04-09 19:12:00,94.56,94.56,94.55,94.55,30100000.0
2008-04-09 19:13:00,94.55,94.59,94.55,94.56,126900000.0
2008-04-09 19:14:00,94.56,94.56,94.535,94.54,40800000.0
2008-04-09 19:15:00,94.54,94.57,94.54,94.565,73800000.0
2008-04-09 19:16:00,94.56,94.605,94.555,94.595,106600000.0
2008-04-09 19:17:00,94.595,94.6,94.585,94.59,29700000.0
2008-04-09 19:18:00,94.59,94.63,94.59,94.615,92000000.0
2008-04-09 19:19:00,94.615,94.64,94.6,94.62,107500000.0
2008-04-09 19:20:00,94.62,94.665,94.61,94.65,60300000.0
2008-04-09 19:21:00,94.65,94.65,94.61,94.63,76200000.0
2008-04-09 19:22:00,94.63,94.63,94.58,94.6,32000000.0
2008-04-09 19:23:00,94.6,94.61,94.59,94.59,25000000.0
2008-04-09 19:24:00,94.59,94.62,94.57,94.585,70400000.0
2008-04-09 19:25:00,94.585,94.63,94.585,94.625,84500000.0
2008-04-09 19:26:00,94.625,94.63,94.575,94.59,133300000.0
2008-04-09 19:27:00,94.595,94.595,94.555,94.56,75300000.0
2008-04-09 19:28:00,94.56,94.56,94.53,94.54,49500000.0
2008-04-09 19:29:00,94.54,94.54,94.52,94.535,21700000.0
2008-04-09 19:30:00,94.535,94.55,94.5,94.51,36600000.0
2008-04-09 19:31:00,94.51,94.51,94.48,94.49,23400000.0
2008-04-09 19:32:00,94.49,94.515,94.48,94.515,41800000.0
2008-04-09 19:33:00,94.515,94.515,94.49,94.49,112600000.0
2008-04-09 19:34:00,94.49,94.53,94.48,94.5,70100000.0
2008-04-09 19:35:00,94.5,94.55,94.5,94.55,74100000.0
2008-04-09 19:36:00,94.55,94.59,94.55,94.585,118800000.0
2008-04-09 19:37:00,94.585,94.59,94.58,94.59,90600000.0
2008-04-09 19:38:00,94.6,94.63,94.6,94.62,47400000.0
2008-04-09 19:39:00,94.62,94.62,94.61,94.62,21100000.0
2008-04-09 19:40:00,94.62,94.64,94.595,94.64,53900000.0
2008-04-09 19:41:00,94.64,94.64,94.61,94.64,29100000.0
2008-04-09 19:42:00,94.64,94.65,94.615,94.625,62800000.0
2008-04-09 19:43:00,94.625,94.64,94.615,94.64,36000000.0
2008-04-09 19:44:00,94.64,94.67,94.64,94.67,19400000.0
2008-04-09 19:45:00,94.67,94.68,94.65,94.65,37700000.0
2008-04-09 19:46:00,94.65,94.67,94.64,94.64,25600000.0
2008-04-09 19:47:00,94.64,94.64,94.61,94.62,32400000.0
2008-04-09 19:48:00,94.62,94.64,94.62,94.64,50700000.0
2008-04-09 19:49:00,94.64,94.645,94.64,94.64,12600000.0
2008-04-09 19:50:00,94.64,94.64,94.64,94.64,3800000.0
2008-04-09 19:51:00,94.64,94.64,94.63,94.64,15400000.0
2008-04-09 19:52:00,94.64,94.64,94.625,94.63,16500000.0
2008-04-09 19:53:00,94.63,94.63,94.63,94.63,9600000.0
2008-04-09 19:54:00,94.63,94.655,94.63,94.65,56800000.0
2008-04-09 19:55:00,94.65,94.65,94.59,94.59,60400000.0
2008-04-09 19:56:00,94.59,94.59,94.54,94.545,61900000.0
2008-04-09 19:57:00,94.545,94.565,94.54,94.565,104700000.0
2008-04-09 19:58:00,94.565,94.6,94.56,94.58,118400000.0
2008-04-09 19:59:00,94.58,94.6,94.57,94.575,69700000.0
2008-04-09 20:00:00,94.575,94.625,94.575,94.59,139700000.0
2008-04-09 20:01:00,94.59,94.615,94.585,94.59,117200000.0
2008-04-09 20:02:00,94.59,94.64,94.59,94.64,81200000.0
2008-04-09 20:03:00,94.64,94.66,94.63,94.64,110800000.0
2008-04-09 20:04:00,94.635,94.64,94.61,94.625,148300000.0
2008-04-09 20:05:00,94.625,94.625,94.55,94.55,92000000.0
2008-04-09 20:06:00,94.55,94.575,94.55,94.55,86700000.0
2008-04-09 20:07:00,94.555,94.555,94.54,94.555,42700000.0
2008-04-09 20:08:00,94.555,94.575,94.55,94.56,23100000.0
2008-04-09 20:09:00,94.56,94.6,94.56,94.595,96700000.0
2008-04-09 20:10:00,94.595,94.595,94.545,94.545,52600000.0
2008-04-09 20:11:00,94.55,94.555,94.495,94.505,93800000.0
2008-04-09 20:12:00,94.505,94.52,94.485,94.505,74800000.0
2008-04-09 20:13:00,94.505,94.53,94.505,94.505,76300000.0
2008-04-09 20:14:00,94.505,94.505,94.47,94.47,78000000.0
2008-04-09 20:15:00,94.47,94.495,94.47,94.485,50200000.0
2008-04-09 20:16:00,94.485,94.49,94.45,94.46,36200000.0
2008-04-09 20:17:00,94.46,94.47,94.43,94.455,75800000.0
2008-04-09 20:18:00,94.455,94.455,94.435,94.45,80300000.0
2008-04-09 20:19:00,94.45,94.48,94.435,94.48,77500000.0
2008-04-09 20:20:00,94.49,94.5,94.48,94.49,30100000.0
2008-04-09 20:21:00,94.49,94.495,94.49,94.49,7800000.0
2008-04-09 20:22:00,94.495,94.5,94.49,94.49,45400000.0
2008-04-09 20:23:00,94.49,94.495,94.485,94.485,33900000.0
2008-04-09 20:24:00,94.485,94.5,94.48,94.5,34300000.0
2008-04-09 20:25:00,94.5,94.5,94.45,94.46,24000000.0
2008-04-09 20:26:00,94.46,94.46,94.44,94.44,25000000.0
2008-04-09 20:27:00,94.44,94.45,94.44,94.45,37000000.0
2008-04-09 20:28:00,94.45,94.48,94.45,94.48,31600000.0
2008-04-09 20:29:00,94.48,94.48,94.41,94.42,73000000.0
2008-04-09 20:30:00,94.42,94.44,94.41,94.41,113600000.0
2008-04-09 20:31:00,94.41,94.43,94.4,94.43,55500000.0
2008-04-09 20:32:00,94.425,94.45,94.415,94.45,40900000.0
2008-04-09 20:33:00,94.45,94.45,94.41,94.41,50900000.0
2008-04-09 20:34:00,94.41,94.415,94.38,94.4,89900000.0
2008-04-09 20:35:00,94.405,94.44,94.39,94.44,59200000.0
2008-04-09 20:36:00,94.44,94.46,94.44,94.45,55200000.0
2008-04-09 20:37:00,94.45,94.48,94.43,94.43,53300000.0
2008-04-09 20:38:00,94.43,94.48,94.43,94.47,76300000.0
2008-04-09 20:39:00,94.47,94.47,94.45,94.47,56700000.0
2008-04-09 20:40:00,94.47,94.5,94.46,94.49,23000000.0
2008-04-09 20:41:00,94.49,94.49,94.49,94.49,10600000.0
2008-04-09 20:42:00,94.49,94.49,94.46,94.46,25400000.0
2008-04-09 20:43:00,94.46,94.465,94.455,94.46,62500000.0
2008-04-09 20:44:00,94.465,94.465,94.45,94.46,29700000.0
2008-04-09 20:45:00,94.46,94.46,94.45,94.455,35600000.0
2008-04-09 20:46:00,94.455,94.46,94.43,94.44,42800000.0
2008-04-09 20:47:00,94.44,94.465,94.44,94.465,23900000.0
2008-04-09 20:48:00,94.465,94.475,94.445,94.46,90800000.0
2008-04-09 20:49:00,94.46,94.47,94.43,94.43,54900000.0
2008-04-09 20:50:00,94.43,94.45,94.4,94.44,37100000.0
2008-04-09 20:51:00,94.445,94.475,94.41,94.41,65900000.0
2008-04-09 20:52:00,94.41,94.415,94.39,94.4,76400000.0
2008-04-09 20:53:00,94.4,94.445,94.4,94.43,63000000.0
2008-04-09 20:54:00,94.42,94.425,94.39,94.39,44700000.0
2008-04-09 20:55:00,94.39,94.4,94.36,94.4,59000000.0
2008-04-09 20:56:00,94.41,94.42,94.39,94.4,129500000.0
2008-04-09 20:57:00,94.4,94.44,94.38,94.415,121200000.0
2008-04-09 20:58:00,94.415,94.45,94.415,94.43,113500000.0
2008-04-09 20:59:00,94.43,94.48,94.43,94.48,88200000.0
2008-04-09 21:00:00,94.48,94.48,94.47,94.47,76700000.0
2008-04-09 21:01:00,94.47,94.48,94.455,94.46,32200000.0
2008-04-09 21:02:00,94.46,94.51,94.46,94.48,53500000.0
2008-04-09 21:03:00,94.48,94.5,94.48,94.49,17400000.0
2008-04-09 21:04:00,94.49,94.49,94.43,94.44,44700000.0
2008-04-09 21:05:00,94.44,94.44,94.41,94.42,43900000.0
2008-04-09 21:06:00,94.42,94.44,94.42,94.44,63600000.0
2008-04-09 21:07:00,94.44,94.46,94.395,94.43,52800000.0
2008-04-09 21:08:00,94.43,94.43,94.42,94.43,21400000.0
2008-04-09 21:09:00,94.43,94.43,94.405,94.42,69000000.0
2008-04-09 21:10:00,94.42,94.42,94.4,94.41,26700000.0
2008-04-09 21:11:00,94.41,94.41,94.35,94.4,48200000.0
2008-04-09 21:12:00,94.4,94.41,94.37,94.37,28100000.0
2008-04-09 21:13:00,94.37,94.43,94.36,94.41,34300000.0
2008-04-09 21:14:00,94.41,94.45,94.4,94.45,19000000.0
2008-04-09 21:15:00,94.45,94.46,94.41,94.45,25000000.0
2008-04-09 21:16:00,94.45,94.46,94.44,94.44,16100000.0
2008-04-09 21:17:00,94.44,94.44,94.44,94.44,14400000.0
2008-04-09 21:18:00,94.44,94.45,94.44,94.45,13400000.0
2008-04-09 21:19:00,94.45,94.5,94.44,94.5,25900000.0
2008-04-09 21:20:00,94.5,94.51,94.47,94.47,26800000.0
2008-04-09 21:21:00,94.47,94.5,94.46,94.47,64400000.0
2008-04-09 21:22:00,94.47,94.48,94.47,94.48,18000000.0
2008-04-09 21:23:00,94.48,94.48,94.44,94.44,50800000.0
2008-04-09 21:24:00,94.445,94.47,94.43,94.43,21800000.0
2008-04-09 21:25:00,94.43,94.46,94.43,94.45,16800000.0
2008-04-09 21:26:00,94.45,94.46,94.43,94.43,11200000.0
2008-04-09 21:27:00,94.43,94.45,94.43,94.435,16600000.0
2008-04-09 21:28:00,94.435,94.435,94.435,94.435,10000000.0
2008-04-09 21:29:00,94.435,94.45,94.42,94.42,13200000.0
2008-04-09 21:30:00,94.42,94.44,94.41,94.43,21000000.0
2008-04-09 21:31:00,94.43,94.45,94.42,94.43,18600000.0
2008-04-09 21:32:00,94.43,94.45,94.42,94.43,19800000.0
2008-04-09 21:33:00,94.43,94.44,94.41,94.42,19000000.0
2008-04-09 21:34:00,94.42,94.45,94.42,94.43,22900000.0
2008-04-09 21:35:00,94.43,94.48,94.43,94.48,31200000.0
2008-04-09 21:36:00,94.49,94.52,94.46,94.48,47100000.0
2008-04-09 21:37:00,94.48,94.51,94.48,94.5,56000000.0
2008-04-09 21:38:00,94.5,94.59,94.5,94.59,30600000.0
2008-04-09 21:39:00,94.59,94.6,94.56,94.59,39800000.0
2008-04-09 21:40:00,94.59,94.59,94.56,94.56,16000000.0
2008-04-09 21:41:00,94.55,94.56,94.55,94.55,14400000.0
2008-04-09 21:42:00,94.55,94.55,94.535,94.55,18700000.0
2008-04-09 21:43:00,94.55,94.55,94.54,94.55,6200000.0
2008-04-09 21:44:00,94.55,94.55,94.49,94.53,46500000.0
2008-04-09 21:45:00,94.53,94.54,94.52,94.53,23200000.0
2008-04-09 21:46:00,94.53,94.55,94.53,94.55,15000000.0
2008-04-09 21:47:00,94.55,94.55,94.54,94.54,14200000.0
2008-04-09 21:48:00,94.54,94.54,94.51,94.52,16600000.0
2008-04-09 21:49:00,94.52,94.52,94.51,94.51,17000000.0
2008-04-09 21:50:00,94.51,94.51,94.49,94.5,14100000.0
2008-04-09 21:51:00,94.5,94.5,94.475,94.475,8400000.0
2008-04-09 21:52:00,94.475,94.5,94.465,94.47,23300000.0
2008-04-09 21:53:00,94.47,94.47,94.45,94.45,36500000.0
2008-04-09 21:54:00,94.45,94.45,94.41,94.43,80800000.0
2008-04-09 21:55:00,94.43,94.45,94.42,94.45,17800000.0
2008-04-09 21:56:00,94.45,94.47,94.44,94.47,16800000.0
2008-04-09 21:57:00,94.47,94.47,94.44,94.46,28500000.0
2008-04-09 21:58:00,94.46,94.48,94.44,94.48,13800000.0
2008-04-09 21:59:00,94.48,94.5,94.47,94.49,64800000.0
2008-04-09 22:00:00,94.49,94.53,94.49,94.51,29600000.0
2008-04-09 22:01:00,94.51,94.51,94.49,94.5,8400000.0
2008-04-09 22:02:00,94.5,94.5,94.445,94.46,34000000.0
2008-04-09 22:03:00,94.46,94.48,94.41,94.425,41900000.0
2008-04-09 22:04:00,94.45,94.46,94.41,94.43,41900000.0
2008-04-09 22:05:00,94.43,94.45,94.41,94.42,38000000.0
2008-04-09 22:06:00,94.42,94.43,94.38,94.39,58900000.0
2008-04-09 22:07:00,94.39,94.44,94.39,94.41,27200000.0
2008-04-09 22:08:00,94.405,94.45,94.405,94.41,65700000.0
2008-04-09 22:09:00,94.395,94.46,94.38,94.45,60300000.0
2008-04-09 22:10:00,94.45,94.46,94.44,94.46,31200000.0
2008-04-09 22:11:00,94.46,94.47,94.43,94.44,19000000.0
2008-04-09 22:12:00,94.44,94.455,94.44,94.455,24400000.0
2008-04-09 22:13:00,94.455,94.47,94.45,94.47,16000000.0
2008-04-09 22:14:00,94.47,94.47,94.44,94.44,27700000.0
2008-04-09 22:15:00,94.44,94.46,94.44,94.46,19100000.0
2008-04-09 22:16:00,94.46,94.48,94.43,94.43,28000000.0
2008-04-09 22:17:00,94.455,94.5,94.44,94.49,46400000.0
2008-04-09 22:18:00,94.49,94.51,94.48,94.49,24400000.0
2008-04-09 22:19:00,94.49,94.55,94.49,94.52,39200000.0
2008-04-09 22:20:00,94.52,94.52,94.485,94.5,67000000.0
2008-04-09 22:21:00,94.5,94.51,94.445,94.47,77000000.0
2008-04-09 22:22:00,94.47,94.47,94.425,94.455,28600000.0
2008-04-09 22:23:00,94.455,94.49,94.45,94.47,34100000.0
2008-04-09 22:24:00,94.47,94.49,94.46,94.48,21800000.0
2008-04-09 22:25:00,94.48,94.48,94.46,94.46,31100000.0
2008-04-09 22:26:00,94.46,94.49,94.45,94.48,27300000.0
2008-04-09 22:27:00,94.48,94.5,94.48,94.5,12800000.0
2008-04-09 22:28:00,94.5,94.51,94.49,94.51,6000000.0
2008-04-09 22:29:00,94.51,94.51,94.49,94.5,15600000.0
2008-04-09 22:30:00,94.5,94.53,94.5,94.52,15600000.0
2008-04-09 22:31:00,94.52,94.52,94.51,94.52,7600000.0
2008-04-09 22:32:00,94.52,94.52,94.48,94.48,22500000.0
2008-04-09 22:33:00,94.48,94.48,94.47,94.48,7400000.0
2008-04-09 22:34:00,94.48,94.48,94.45,94.46,24900000.0
2008-04-09 22:35:00,94.46,94.46,94.44,94.455,29000000.0
2008-04-09 22:36:00,94.455,94.455,94.45,94.45,10600000.0
2008-04-09 22:37:00,94.46,94.46,94.44,94.44,19200000.0
2008-04-09 22:38:00,94.44,94.445,94.44,94.44,24000000.0
2008-04-09 22:39:00,94.44,94.47,94.425,94.45,60100000.0
2008-04-09 22:40:00,94.45,94.46,94.44,94.45,13400000.0
2008-04-09 22:41:00,94.45,94.455,94.42,94.43,50300000.0
2008-04-09 22:42:00,94.43,94.47,94.43,94.45,48600000.0
2008-04-09 22:43:00,94.45,94.465,94.45,94.455,42500000.0
2008-04-09 22:44:00,94.465,94.49,94.455,94.465,26300000.0
2008-04-09 22:45:00,94.465,94.51,94.435,94.435,93500000.0
2008-04-09 22:46:00,94.43,94.47,94.43,94.435,29700000.0
2008-04-09 22:47:00,94.435,94.47,94.435,94.46,9300000.0
2008-04-09 22:48:00,94.46,94.46,94.435,94.44,17700000.0
2008-04-09 22:49:00,94.44,94.44,94.435,94.44,6800000.0
2008-04-09 22:50:00,94.44,94.455,94.43,94.44,38100000.0
2008-04-09 22:51:00,94.44,94.44,94.42,94.44,20300000.0
2008-04-09 22:52:00,94.44,94.49,94.435,94.475,15400000.0
2008-04-09 22:53:00,94.475,94.48,94.45,94.455,63800000.0
2008-04-09 22:54:00,94.46,94.46,94.44,94.455,46100000.0
2008-04-09 22:55:00,94.455,94.47,94.455,94.47,6500000.0
2008-04-09 22:56:00,94.47,94.47,94.455,94.47,12800000.0
2008-04-09 22:57:00,94.47,94.51,94.47,94.51,34100000.0
2008-04-09 22:58:00,94.51,94.52,94.51,94.51,8600000.0
2008-04-09 22:59:00,94.505,94.51,94.475,94.485,130800000.0
2008-04-09 23:00:00,94.485,94.5,94.475,94.48,200000000.0
2008-04-09 23:01:00,94.5,94.5,94.45,94.47,374400000.0
2008-04-09 23:02:00,94.47,94.48,94.46,94.47,400000000.0
2008-04-09 23:03:00,94.47,94.51,94.46,94.51,432000000.0
2008-04-09 23:04:00,94.51,94.52,94.5,94.515,42700000.0
2008-04-09 23:05:00,94.515,94.52,94.485,94.485,12800000.0
2008-04-09 23:06:00,94.485,94.5,94.475,94.49,9200000.0
2008-04-09 23:07:00,94.49,94.49,94.48,94.48,10000000.0
2008-04-09 23:08:00,94.48,94.515,94.48,94.51,15400000.0
2008-04-09 23:09:00,94.505,94.52,94.495,94.51,45300000.0
2008-04-09 23:10:00,94.51,94.525,94.51,94.525,15600000.0
2008-04-09 23:11:00,94.525,94.525,94.515,94.52,17300000.0
2008-04-09 23:12:00,94.52,94.585,94.52,94.58,115900000.0
2008-04-09 23:13:00,94.58,94.635,94.58,94.635,221300000.0
2008-04-09 23:14:00,94.64,94.64,94.595,94.6,74100000.0
2008-04-09 23:15:00,94.6,94.605,94.585,94.59,68700000.0
2008-04-09 23:16:00,94.59,94.59,94.57,94.575,100500000.0
2008-04-09 23:17:00,94.575,94.585,94.575,94.58,86800000.0
2008-04-09 23:18:00,94.58,94.58,94.55,94.55,26200000.0
2008-04-09 23:19:00,94.55,94.555,94.55,94.555,7400000.0
2008-04-09 23:20:00,94.555,94.555,94.55,94.555,9400000.0
2008-04-09 23:21:00,94.555,94.555,94.555,94.555,5800000.0
2008-04-09 23:22:00,94.555,94.565,94.555,94.555,8600000.0
2008-04-09 23:23:00,94.555,94.555,94.555,94.555,4600000.0
2008-04-09 23:24:00,94.555,94.555,94.54,94.54,10400000.0
2008-04-09 23:25:00,94.54,94.555,94.54,94.555,7200000.0
2008-04-09 23:26:00,94.555,94.555,94.545,94.55,5000000.0
2008-04-09 23:27:00,94.55,94.57,94.55,94.565,15500000.0
2008-04-09 23:28:00,94.565,94.565,94.535,94.535,12800000.0
2008-04-09 23:29:00,94.535,94.55,94.535,94.54,11300000.0
2008-04-09 23:30:00,94.54,94.54,94.47,94.47,17000000.0
2008-04-09 23:31:00,94.47,94.5,94.45,94.48,38900000.0
2008-04-09 23:32:00,94.48,94.49,94.48,94.48,6800000.0
2008-04-09 23:33:00,94.48,94.48,94.45,94.47,63000000.0
2008-04-09 23:34:00,94.47,94.48,94.47,94.48,17000000.0
2008-04-09 23:35:00,94.48,94.49,94.47,94.47,57800000.0
2008-04-09 23:36:00,94.47,94.48,94.47,94.48,1800000.0
2008-04-09 23:37:00,94.48,94.49,94.48,94.49,6100000.0
2008-04-09 23:38:00,94.49,94.51,94.49,94.5,11500000.0
2008-04-09 23:39:00,94.5,94.5,94.48,94.48,13400000.0
2008-04-09 23:40:00,94.48,94.49,94.48,94.48,244500000.0
2008-04-09 23:41:00,94.48,94.5,94.48,94.5,21700000.0
2008-04-09 23:42:00,94.5,94.5,94.49,94.49,1800000.0
2008-04-09 23:43:00,94.49,94.49,94.475,94.48,16800000.0
2008-04-09 23:44:00,94.48,94.48,94.46,94.46,15500000.0
2008-04-09 23:45:00,94.46,94.46,94.46,94.46,60800000.0
2008-04-09 23:46:00,94.46,94.48,94.46,94.48,70200000.0
2008-04-09 23:47:00,94.48,94.48,94.47,94.47,10400000.0
2008-04-09 23:48:00,94.47,94.48,94.45,94.45,12500000.0
2008-04-09 23:49:00,94.45,94.47,94.45,94.47,17200000.0
2008-04-09 23:50:00,94.47,94.47,94.47,94.47,1400000.0
2008-04-09 23:51:00,94.46,94.46,94.42,94.44,29200000.0
2008-04-09 23:52:00,94.44,94.44,94.41,94.43,54300000.0
2008-04-09 23:53:00,94.43,94.43,94.41,94.43,17000000.0
2008-04-09 23:54:00,94.43,94.43,94.41,94.42,17200000.0
2008-04-09 23:55:00,94.42,94.44,94.42,94.44,7900000.0
2008-04-09 23:56:00,94.44,94.44,94.43,94.44,10100000.0
2008-04-09 23:57:00,94.45,94.49,94.45,94.49,46600000.0
2008-04-09 23:58:00,94.49,94.52,94.49,94.51,87000000.0
2008-04-09 23:59:00,94.51,94.53,94.51,94.53,40700000.0
2008-04-10 00:00:00,94.53,94.56,94.53,94.55,83800000.0
2008-04-10 00:01:00,94.55,94.55,94.51,94.55,23300000.0
2008-04-10 00:02:00,94.55,94.56,94.55,94.55,61400000.0
2008-04-10 00:03:00,94.55,94.61,94.55,94.6,62000000.0
2008-04-10 00:04:00,94.6,94.63,94.59,94.63,71100000.0
2008-04-10 00:05:00,94.63,94.63,94.59,94.61,28300000.0
2008-04-10 00:06:00,94.61,94.64,94.59,94.59,29700000.0
2008-04-10 00:07:00,94.59,94.59,94.59,94.59,9300000.0
2008-04-10 00:08:00,94.59,94.59,94.59,94.59,10400000.0
2008-04-10 00:09:00,94.59,94.59,94.54,94.54,61400000.0
2008-04-10 00:10:00,94.54,94.64,94.54,94.64,183100000.0
2008-04-10 00:11:00,94.635,94.68,94.635,94.66,76400000.0
2008-04-10 00:12:00,94.66,94.675,94.65,94.67,142400000.0
2008-04-10 00:13:00,94.67,94.68,94.67,94.68,84000000.0
2008-04-10 00:14:00,94.68,94.7,94.66,94.665,195200000.0
2008-04-10 00:15:00,94.665,94.68,94.65,94.67,129800000.0
2008-04-10 00:16:00,94.67,94.675,94.645,94.645,69200000.0
2008-04-10 00:17:00,94.645,94.66,94.64,94.66,96900000.0
2008-04-10 00:18:00,94.66,94.67,94.66,94.67,21700000.0
2008-04-10 00:19:00,94.67,94.68,94.66,94.66,49700000.0
2008-04-10 00:20:00,94.66,94.67,94.65,94.65,117700000.0
2008-04-10 00:21:00,94.65,94.65,94.64,94.64,79800000.0
2008-04-10 00:22:00,94.64,94.64,94.64,94.64,48900000.0
2008-04-10 00:23:00,94.64,94.66,94.64,94.65,52800000.0
2008-04-10 00:24:00,94.65,94.65,94.64,94.64,11800000.0
2008-04-10 00:25:00,94.64,94.64,94.635,94.64,14000000.0
2008-04-10 00:26:00,94.64,94.64,94.62,94.62,97400000.0
2008-04-10 00:27:00,94.62,94.62,94.61,94.615,49900000.0
2008-04-10 00:28:00,94.615,94.62,94.61,94.62,14800000.0
2008-04-10 00:29:00,94.62,94.62,94.615,94.62,31200000.0
2008-04-10 00:30:00,94.62,94.63,94.62,94.63,116200000.0
2008-04-10 00:31:00,94.63,94.64,94.62,94.64,133700000.0
2008-04-10 00:32:00,94.64,94.66,94.64,94.66,86100000.0
2008-04-10 00:33:00,94.66,94.68,94.65,94.655,72800000.0
2008-04-10 00:34:00,94.655,94.66,94.655,94.66,38000000.0
2008-04-10 00:35:00,94.66,94.685,94.66,94.67,66100000.0
2008-04-10 00:36:00,94.67,94.69,94.67,94.69,38300000.0
2008-04-10 00:37:00,94.69,94.69,94.655,94.67,104700000.0
2008-04-10 00:38:00,94.67,94.675,94.67,94.675,108500000.0
2008-04-10 00:39:00,94.68,94.68,94.67,94.67,46900000.0
2008-04-10 00:40:00,94.67,94.67,94.66,94.67,72300000.0
2008-04-10 00:41:00,94.67,94.67,94.67,94.67,34000000.0
2008-04-10 00:42:00,94.67,94.67,94.63,94.63,104300000.0
2008-04-10 00:43:00,94.63,94.63,94.62,94.63,95300000.0
2008-04-10 00:44:00,94.63,94.63,94.625,94.63,30300000.0
2008-04-10 00:45:00,94.63,94.63,94.6,94.605,113100000.0
2008-04-10 00:46:00,94.605,94.62,94.6,94.62,95300000.0
2008-04-10 00:47:00,94.62,94.64,94.62,94.64,32200000.0
2008-04-10 00:48:00,94.64,94.66,94.635,94.64,23800000.0
2008-04-10 00:49:00,94.64,94.64,94.635,94.635,8400000.0
2008-04-10 00:50:00,94.635,94.635,94.615,94.615,18400000.0
2008-04-10 00:51:00,94.615,94.615,94.605,94.605,47600000.0
2008-04-10 00:52:00,94.605,94.625,94.605,94.62,110200000.0
2008-04-10 00:53:00,94.62,94.63,94.62,94.63,9500000.0
2008-04-10 00:54:00,94.63,94.63,94.63,94.63,23500000.0
2008-04-10 00:55:00,94.63,94.63,94.63,94.63,9000000.0
2008-04-10 00:56:00,94.63,94.63,94.58,94.6,166500000.0
2008-04-10 00:57:00,94.6,94.6,94.59,94.6,91600000.0
2008-04-10 00:58:00,94.6,94.6,94.59,94.6,32400000.0
2008-04-10 00:59:00,94.6,94.62,94.59,94.62,216700000.0
2008-04-10 01:00:00,94.62,94.64,94.62,94.64,28700000.0
2008-04-10 01:01:00,94.64,94.64,94.64,94.64,1400000.0
2008-04-10 01:02:00,94.64,94.64,94.625,94.63,2500000.0
2008-04-10 01:03:00,94.63,94.63,94.615,94.615,25900000.0
2008-04-10 01:04:00,94.615,94.615,94.59,94.59,135700000.0
2008-04-10 01:05:00,94.59,94.595,94.59,94.59,30700000.0
2008-04-10 01:06:00,94.59,94.59,94.58,94.59,52400000.0
2008-04-10 01:07:00,94.59,94.6,94.58,94.6,102200000.0
2008-04-10 01:08:00,94.6,94.62,94.6,94.62,95500000.0
2008-04-10 01:09:00,94.62,94.64,94.62,94.62,107600000.0
2008-04-10 01:10:00,94.62,94.63,94.615,94.62,190200000.0
2008-04-10 01:11:00,94.62,94.63,94.6,94.63,191000000.0
2008-04-10 01:12:00,94.63,94.65,94.62,94.64,255300000.0
2008-04-10 01:13:00,94.64,94.64,94.62,94.62,68600000.0
2008-04-10 01:14:00,94.62,94.62,94.62,94.62,17400000.0
2008-04-10 01:15:00,94.62,94.65,94.62,94.65,96200000.0
2008-04-10 01:16:00,94.65,94.65,94.63,94.63,73000000.0
2008-04-10 01:17:00,94.63,94.64,94.63,94.64,29300000.0
2008-04-10 01:18:00,94.64,94.64,94.64,94.64,41400000.0
2008-04-10 01:19:00,94.64,94.66,94.64,94.66,107100000.0
2008-04-10 01:20:00,94.66,94.67,94.66,94.67,16100000.0
2008-04-10 01:21:00,94.67,94.67,94.66,94.66,14800000.0
2008-04-10 01:22:00,94.66,94.66,94.65,94.65,95300000.0
2008-04-10 01:23:00,94.65,94.66,94.65,94.66,121200000.0
2008-04-10 01:24:00,94.66,94.67,94.66,94.66,166900000.0
2008-04-10 01:25:00,94.66,94.68,94.66,94.68,246600000.0
2008-04-10 01:26:00,94.68,94.69,94.66,94.66,68900000.0
2008-04-10 01:27:00,94.67,94.67,94.67,94.67,12500000.0
2008-04-10 01:28:00,94.67,94.67,94.64,94.645,48400000.0
2008-04-10 01:29:00,94.645,94.65,94.64,94.65,22100000.0
2008-04-10 01:30:00,94.65,94.7,94.65,94.69,134100000.0
2008-04-10 01:31:00,94.69,94.69,94.66,94.67,114200000.0
2008-04-10 01:32:00,94.67,94.67,94.645,94.65,47000000.0
2008-04-10 01:33:00,94.65,94.65,94.59,94.61,122500000.0
2008-04-10 01:34:00,94.61,94.62,94.575,94.58,127200000.0
2008-04-10 01:35:00,94.58,94.62,94.58,94.62,97000000.0
2008-04-10 01:36:00,94.62,94.62,94.62,94.62,10500000.0
2008-04-10 01:37:00,94.62,94.62,94.61,94.62,226900000.0
2008-04-10 01:38:00,94.62,94.62,94.585,94.6,142200000.0
2008-04-10 01:39:00,94.6,94.6,94.56,94.56,176200000.0
2008-04-10 01:40:00,94.56,94.58,94.56,94.58,150900000.0
2008-04-10 01:41:00,94.58,94.59,94.57,94.58,63800000.0
2008-04-10 01:42:00,94.58,94.59,94.56,94.59,159200000.0
2008-04-10 01:43:00,94.59,94.61,94.59,94.61,42800000.0
2008-04-10 01:44:00,94.61,94.62,94.59,94.6,217800000.0
2008-04-10 01:45:00,94.6,94.62,94.59,94.59,115800000.0
2008-04-10 01:46:00,94.59,94.59,94.58,94.59,143900000.0
2008-04-10 01:47:00,94.59,94.62,94.59,94.62,102200000.0
2008-04-10 01:48:00,94.61,94.64,94.59,94.63,322300000.0
2008-04-10 01:49:00,94.63,94.63,94.6,94.6,187100000.0
2008-04-10 01:50:00,94.6,94.63,94.58,94.63,89700000.0
2008-04-10 01:51:00,94.63,94.65,94.62,94.62,361600000.0
2008-04-10 01:52:00,94.62,94.62,94.61,94.61,123700000.0
2008-04-10 01:53:00,94.61,94.62,94.59,94.6,92500000.0
2008-04-10 01:54:00,94.6,94.61,94.59,94.6,216500000.0
2008-04-10 01:55:00,94.6,94.61,94.6,94.6,96400000.0
2008-04-10 01:56:00,94.6,94.61,94.555,94.6,231100000.0
2008-04-10 01:57:00,94.6,94.6,94.585,94.585,55700000.0
2008-04-10 01:58:00,94.585,94.59,94.585,94.59,34800000.0
2008-04-10 01:59:00,94.6,94.6,94.58,94.585,185500000.0
2008-04-10 02:00:00,94.585,94.61,94.53,94.53,237900000.0
2008-04-10 02:01:00,94.53,94.54,94.49,94.49,361800000.0
2008-04-10 02:02:00,94.49,94.52,94.48,94.51,362800000.0
2008-04-10 02:03:00,94.51,94.52,94.495,94.51,258100000.0
2008-04-10 02:04:00,94.51,94.54,94.51,94.53,136400000.0
2008-04-10 02:05:00,94.53,94.55,94.51,94.55,147300000.0
2008-04-10 02:06:00,94.55,94.55,94.52,94.52,299600000.0
2008-04-10 02:07:00,94.52,94.57,94.49,94.56,348600000.0
2008-04-10 02:08:00,94.56,94.59,94.56,94.59,234400000.0
2008-04-10 02:09:00,94.59,94.63,94.59,94.6,400400000.0
2008-04-10 02:10:00,94.595,94.6,94.57,94.585,169800000.0
2008-04-10 02:11:00,94.585,94.585,94.53,94.57,314700000.0
2008-04-10 02:12:00,94.57,94.59,94.55,94.55,74000000.0
2008-04-10 02:13:00,94.55,94.55,94.52,94.52,256300000.0
2008-04-10 02:14:00,94.53,94.53,94.45,94.46,303500000.0
2008-04-10 02:15:00,94.46,94.47,94.45,94.46,179700000.0
2008-04-10 02:16:00,94.46,94.47,94.43,94.43,183100000.0
2008-04-10 02:17:00,94.43,94.44,94.39,94.44,288400000.0
2008-04-10 02:18:00,94.44,94.46,94.43,94.45,237600000.0
2008-04-10 02:19:00,94.45,94.48,94.45,94.48,106300000.0
2008-04-10 02:20:00,94.48,94.52,94.48,94.52,120500000.0
2008-04-10 02:21:00,94.52,94.54,94.49,94.5,219500000.0
2008-04-10 02:22:00,94.5,94.5,94.33,94.43,346800000.0
2008-04-10 02:23:00,94.43,94.45,94.265,94.33,454600000.0
2008-04-10 02:24:00,94.33,94.39,94.31,94.35,430900000.0
2008-04-10 02:25:00,94.37,94.38,94.26,94.27,272400000.0
2008-04-10 02:26:00,94.27,94.35,94.27,94.35,351100000.0
2008-04-10 02:27:00,94.35,94.385,94.335,94.36,308700000.0
2008-04-10 02:28:00,94.365,94.37,94.32,94.33,304700000.0
2008-04-10 02:29:00,94.33,94.35,94.31,94.34,228800000.0
2008-04-10 02:30:00,94.34,94.475,94.34,94.385,308200000.0
2008-04-10 02:31:00,94.385,94.405,94.375,94.405,200000000.0
2008-04-10 02:32:00,94.405,94.41,94.35,94.36,257400000.0
2008-04-10 02:33:00,94.36,94.36,94.34,94.35,245300000.0
2008-04-10 02:34:00,94.36,94.4,94.35,94.395,263100000.0
2008-04-10 02:35:00,94.39,94.41,94.38,94.38,237700000.0
2008-04-10 02:36:00,94.38,94.43,94.38,94.42,271000000.0
2008-04-10 02:37:00,94.42,94.46,94.42,94.445,215500000.0
2008-04-10 02:38:00,94.44,94.44,94.42,94.42,240400000.0
2008-04-10 02:39:00,94.42,94.44,94.38,94.4,473100000.0
2008-04-10 02:40:00,94.4,94.47,94.395,94.47,703700000.0
2008-04-10 02:41:00,94.48,94.48,94.45,94.45,382000000.0
2008-04-10 02:42:00,94.45,94.5,94.45,94.49,452600000.0
2008-04-10 02:43:00,94.49,94.5,94.48,94.485,463100000.0
2008-04-10 02:44:00,94.485,94.485,94.44,94.46,291900000.0
2008-04-10 02:45:00,94.46,94.46,94.41,94.42,463100000.0
2008-04-10 02:46:00,94.42,94.45,94.41,94.43,314300000.0
2008-04-10 02:47:00,94.43,94.44,94.38,94.39,510300000.0
2008-04-10 02:48:00,94.39,94.44,94.39,94.43,436100000.0
2008-04-10 02:49:00,94.43,94.45,94.42,94.45,392800000.0
2008-04-10 02:50:00,94.45,94.45,94.43,94.45,359600000.0
2008-04-10 02:51:00,94.45,94.46,94.45,94.46,157400000.0
2008-04-10 02:52:00,94.46,94.46,94.44,94.45,301300000.0
2008-04-10 02:53:00,94.46,94.47,94.44,94.47,316000000.0
2008-04-10 02:54:00,94.47,94.49,94.46,94.46,399500000.0
2008-04-10 02:55:00,94.46,94.46,94.42,94.425,437200000.0
2008-04-10 02:56:00,94.425,94.425,94.36,94.36,366700000.0
2008-04-10 02:57:00,94.36,94.36,94.3,94.3,484000000.0
2008-04-10 02:58:00,94.3,94.33,94.29,94.32,579200000.0
2008-04-10 02:59:00,94.32,94.33,94.3,94.33,443600000.0
2008-04-10 03:00:00,94.33,94.38,94.325,94.35,483500000.0
2008-04-10 03:01:00,94.35,94.41,94.35,94.39,678100000.0
2008-04-10 03:02:00,94.39,94.44,94.39,94.4,559900000.0
2008-04-10 03:03:00,94.4,94.44,94.38,94.42,663300000.0
2008-04-10 03:04:00,94.42,94.46,94.42,94.46,515100000.0
2008-04-10 03:05:00,94.46,94.49,94.42,94.47,623400000.0
2008-04-10 03:06:00,94.47,94.51,94.46,94.48,530500000.0
2008-04-10 03:07:00,94.48,94.48,94.46,94.47,523400000.0
2008-04-10 03:08:00,94.47,94.48,94.46,94.465,317900000.0
2008-04-10 03:09:00,94.46,94.49,94.45,94.47,480600000.0
2008-04-10 03:10:00,94.47,94.5,94.47,94.49,572800000.0
2008-04-10 03:11:00,94.49,94.49,94.48,94.48,185800000.0
2008-04-10 03:12:00,94.48,94.48,94.46,94.46,68600000.0
2008-04-10 03:13:00,94.46,94.46,94.44,94.44,108500000.0
2008-04-10 03:14:00,94.44,94.44,94.375,94.41,149200000.0
2008-04-10 03:15:00,94.41,94.43,94.36,94.36,346900000.0
2008-04-10 03:16:00,94.36,94.37,94.32,94.33,441900000.0
2008-04-10 03:17:00,94.33,94.33,94.24,94.25,749200000.0
2008-04-10 03:18:00,94.25,94.27,94.22,94.24,607500000.0
2008-04-10 03:19:00,94.24,94.24,94.19,94.22,372600000.0
2008-04-10 03:20:00,94.22,94.23,94.22,94.22,245800000.0
2008-04-10 03:21:00,94.22,94.23,94.22,94.22,390400000.0
2008-04-10 03:22:00,94.22,94.22,94.18,94.2,586800000.0
2008-04-10 03:23:00,94.2,94.21,94.17,94.195,622600000.0
2008-04-10 03:24:00,94.195,94.235,94.16,94.18,517600000.0
2008-04-10 03:25:00,94.18,94.21,94.17,94.2,430300000.0
2008-04-10 03:26:00,94.2,94.22,94.19,94.21,630000000.0
2008-04-10 03:27:00,94.21,94.22,94.18,94.21,409400000.0
2008-04-10 03:28:00,94.21,94.26,94.21,94.25,531200000.0
2008-04-10 03:29:00,94.25,94.29,94.215,94.25,425200000.0
2008-04-10 03:30:00,94.25,94.46,94.23,94.44,201000000.0
2008-04-10 03:31:00,94.44,94.48,94.41,94.42,449300000.0
2008-04-10 03:32:00,94.42,94.47,94.42,94.45,598400000.0
2008-04-10 03:33:00,94.45,94.53,94.45,94.52,522200000.0
2008-04-10 03:34:00,94.52,94.56,94.5,94.555,401800000.0
2008-04-10 03:35:00,94.555,94.57,94.5,94.57,801100000.0
2008-04-10 03:36:00,94.57,94.57,94.505,94.505,420800000.0
2008-04-10 03:37:00,94.505,94.505,94.47,94.48,445300000.0
2008-04-10 03:38:00,94.48,94.51,94.48,94.51,609000000.0
2008-04-10 03:39:00,94.52,94.53,94.49,94.49,398200000.0
2008-04-10 03:40:00,94.51,94.56,94.5,94.52,600600000.0
2008-04-10 03:41:00,94.52,94.55,94.51,94.54,580500000.0
2008-04-10 03:42:00,94.54,94.575,94.54,94.55,465100000.0
2008-04-10 03:43:00,94.545,94.555,94.54,94.54,249000000.0
2008-04-10 03:44:00,94.54,94.545,94.505,94.545,305900000.0
2008-04-10 03:45:00,94.545,94.63,94.545,94.615,374900000.0
2008-04-10 03:46:00,94.615,94.635,94.61,94.61,284400000.0
2008-04-10 03:47:00,94.61,94.62,94.6,94.62,523800000.0
2008-04-10 03:48:00,94.62,94.64,94.61,94.64,488100000.0
2008-04-10 03:49:00,94.64,94.68,94.63,94.68,459600000.0
2008-04-10 03:50:00,94.68,94.705,94.66,94.67,328500000.0
2008-04-10 03:51:00,94.67,94.68,94.64,94.655,335000000.0
2008-04-10 03:52:00,94.655,94.66,94.64,94.65,124500000.0
2008-04-10 03:53:00,94.65,94.66,94.625,94.655,360000000.0
2008-04-10 03:54:00,94.655,94.69,94.65,94.67,522000000.0
2008-04-10 03:55:00,94.68,94.68,94.65,94.68,308600000.0
2008-04-10 03:56:00,94.68,94.685,94.655,94.67,192600000.0
2008-04-10 03:57:00,94.67,94.675,94.645,94.665,393800000.0
2008-04-10 03:58:00,94.665,94.68,94.64,94.65,378000000.0
2008-04-10 03:59:00,94.65,94.66,94.63,94.63,336400000.0
2008-04-10 04:00:00,94.63,94.64,94.6,94.61,314200000.0
2008-04-10 04:01:00,94.61,94.62,94.58,94.58,264900000.0
2008-04-10 04:02:00,94.58,94.585,94.55,94.58,509400000.0
2008-04-10 04:03:00,94.58,94.59,94.56,94.57,361600000.0
2008-04-10 04:04:00,94.57,94.6,94.57,94.59,290400000.0
2008-04-10 04:05:00,94.59,94.59,94.53,94.53,277400000.0
2008-04-10 04:06:00,94.53,94.58,94.53,94.55,346500000.0
2008-04-10 04:07:00,94.55,94.55,94.51,94.51,306800000.0
2008-04-10 04:08:00,94.51,94.51,94.44,94.45,501800000.0
2008-04-10 04:09:00,94.45,94.48,94.45,94.47,483900000.0
2008-04-10 04:10:00,94.47,94.49,94.465,94.48,371800000.0
2008-04-10 04:11:00,94.48,94.48,94.41,94.43,653300000.0
2008-04-10 04:12:00,94.43,94.47,94.43,94.45,426100000.0
2008-04-10 04:13:00,94.45,94.47,94.44,94.45,357000000.0
2008-04-10 04:14:00,94.45,94.46,94.43,94.43,247600000.0
2008-04-10 04:15:00,94.43,94.47,94.43,94.44,412200000.0
2008-04-10 04:16:00,94.44,94.47,94.44,94.47,415200000.0
2008-04-10 04:17:00,94.47,94.48,94.45,94.46,376300000.0
2008-04-10 04:18:00,94.46,94.48,94.46,94.47,122300000.0
2008-04-10 04:19:00,94.47,94.485,94.44,94.46,211900000.0
2008-04-10 04:20:00,94.46,94.465,94.455,94.46,133900000.0
2008-04-10 04:21:00,94.46,94.495,94.46,94.48,354900000.0
2008-04-10 04:22:00,94.48,94.49,94.48,94.49,218500000.0
2008-04-10 04:23:00,94.49,94.53,94.49,94.53,512400000.0
2008-04-10 04:24:00,94.53,94.53,94.5,94.515,203900000.0
2008-04-10 04:25:00,94.515,94.525,94.505,94.525,94400000.0
2008-04-10 04:26:00,94.525,94.54,94.52,94.535,205800000.0
2008-04-10 04:27:00,94.535,94.54,94.53,94.53,70400000.0
2008-04-10 04:28:00,94.53,94.555,94.525,94.53,121900000.0
2008-04-10 04:29:00,94.53,94.53,94.53,94.53,120600000.0
2008-04-10 04:30:00,94.53,94.54,94.53,94.54,189700000.0
2008-04-10 04:31:00,94.54,94.555,94.53,94.53,217400000.0
2008-04-10 04:32:00,94.53,94.54,94.51,94.51,269400000.0
2008-04-10 04:33:00,94.51,94.53,94.5,94.52,257400000.0
2008-04-10 04:34:00,94.52,94.52,94.49,94.5,305400000.0
2008-04-10 04:35:00,94.5,94.5,94.47,94.49,306700000.0
2008-04-10 04:36:00,94.49,94.52,94.49,94.51,346600000.0
2008-04-10 04:37:00,94.51,94.52,94.5,94.5,82700000.0
2008-04-10 04:38:00,94.5,94.51,94.47,94.49,258700000.0
2008-04-10 04:39:00,94.49,94.53,94.49,94.53,326800000.0
2008-04-10 04:40:00,94.53,94.53,94.51,94.52,146300000.0
2008-04-10 04:41:00,94.52,94.54,94.52,94.54,301900000.0
2008-04-10 04:42:00,94.54,94.56,94.51,94.54,386900000.0
2008-04-10 04:43:00,94.55,94.55,94.53,94.54,184200000.0
2008-04-10 04:44:00,94.54,94.55,94.54,94.54,330100000.0
2008-04-10 04:45:00,94.54,94.54,94.53,94.54,292100000.0
2008-04-10 04:46:00,94.54,94.54,94.52,94.53,262100000.0
2008-04-10 04:47:00,94.53,94.54,94.5,94.5,253300000.0
2008-04-10 04:48:00,94.5,94.5,94.46,94.46,339000000.0
2008-04-10 04:49:00,94.46,94.48,94.46,94.48,213200000.0
2008-04-10 04:50:00,94.48,94.5,94.46,94.5,358100000.0
2008-04-10 04:51:00,94.5,94.5,94.49,94.5,188000000.0
2008-04-10 04:52:00,94.5,94.5,94.49,94.49,266200000.0
2008-04-10 04:53:00,94.49,94.495,94.49,94.495,75400000.0
2008-04-10 04:54:00,94.495,94.5,94.45,94.47,326200000.0
2008-04-10 04:55:00,94.47,94.48,94.45,94.47,145900000.0
2008-04-10 04:56:00,94.47,94.47,94.46,94.46,203600000.0
2008-04-10 04:57:00,94.46,94.46,94.46,94.46,86800000.0
2008-04-10 04:58:00,94.47,94.47,94.46,94.47,154100000.0
2008-04-10 04:59:00,94.47,94.48,94.46,94.48,172400000.0
2008-04-10 05:00:00,94.48,94.49,94.47,94.485,133600000.0
2008-04-10 05:01:00,94.485,94.485,94.44,94.44,66600000.0
2008-04-10 05:02:00,94.44,94.47,94.44,94.47,423700000.0
2008-04-10 05:03:00,94.47,94.47,94.46,94.47,98200000.0
2008-04-10 05:04:00,94.47,94.48,94.45,94.48,253500000.0
2008-04-10 05:05:00,94.48,94.49,94.48,94.49,155400000.0
2008-04-10 05:06:00,94.485,94.51,94.48,94.49,189000000.0
2008-04-10 05:07:00,94.49,94.53,94.49,94.51,287000000.0
2008-04-10 05:08:00,94.51,94.53,94.51,94.51,171300000.0
2008-04-10 05:09:00,94.51,94.53,94.51,94.52,261100000.0
2008-04-10 05:10:00,94.52,94.54,94.52,94.54,517700000.0
2008-04-10 05:11:00,94.54,94.56,94.53,94.54,325400000.0
2008-04-10 05:12:00,94.54,94.54,94.53,94.54,93100000.0
2008-04-10 05:13:00,94.54,94.56,94.54,94.55,289300000.0
2008-04-10 05:14:00,94.55,94.55,94.52,94.52,109000000.0
2008-04-10 05:15:00,94.52,94.555,94.52,94.555,164400000.0
2008-04-10 05:16:00,94.555,94.555,94.53,94.54,345900000.0
2008-04-10 05:17:00,94.54,94.55,94.54,94.54,370800000.0
2008-04-10 05:18:00,94.54,94.55,94.54,94.55,156700000.0
2008-04-10 05:19:00,94.55,94.57,94.52,94.53,305500000.0
2008-04-10 05:20:00,94.53,94.53,94.52,94.53,177400000.0
2008-04-10 05:21:00,94.53,94.54,94.525,94.525,104000000.0
2008-04-10 05:22:00,94.525,94.53,94.52,94.52,178900000.0
2008-04-10 05:23:00,94.52,94.52,94.51,94.51,203900000.0
2008-04-10 05:24:00,94.515,94.515,94.51,94.51,68600000.0
2008-04-10 05:25:00,94.51,94.52,94.51,94.52,87600000.0
2008-04-10 05:26:00,94.52,94.53,94.52,94.53,81600000.0
2008-04-10 05:27:00,94.53,94.545,94.53,94.545,68200000.0
2008-04-10 05:28:00,94.545,94.55,94.545,94.545,37600000.0
2008-04-10 05:29:00,94.545,94.57,94.545,94.565,63200000.0
2008-04-10 05:30:00,94.565,94.565,94.545,94.55,307400000.0
2008-04-10 05:31:00,94.55,94.55,94.54,94.54,80400000.0
2008-04-10 05:32:00,94.54,94.54,94.51,94.515,104300000.0
2008-04-10 05:33:00,94.515,94.515,94.5,94.51,184500000.0
2008-04-10 05:34:00,94.51,94.52,94.5,94.51,311300000.0
2008-04-10 05:35:00,94.51,94.51,94.51,94.51,131500000.0
2008-04-10 05:36:00,94.51,94.51,94.49,94.49,230700000.0
2008-04-10 05:37:00,94.49,94.5,94.49,94.5,104100000.0
2008-04-10 05:38:00,94.49,94.49,94.48,94.48,271700000.0
2008-04-10 05:39:00,94.5,94.5,94.49,94.5,57300000.0
2008-04-10 05:40:00,94.5,94.51,94.49,94.5,120300000.0
2008-04-10 05:41:00,94.5,94.5,94.49,94.5,64000000.0
2008-04-10 05:42:00,94.5,94.5,94.49,94.49,258100000.0
2008-04-10 05:43:00,94.48,94.5,94.48,94.49,212100000.0
2008-04-10 05:44:00,94.49,94.49,94.45,94.47,251500000.0
2008-04-10 05:45:00,94.47,94.47,94.41,94.41,704500000.0
2008-04-10 05:46:00,94.41,94.41,94.37,94.39,611300000.0
2008-04-10 05:47:00,94.39,94.41,94.38,94.41,356900000.0
2008-04-10 05:48:00,94.41,94.42,94.38,94.38,314100000.0
2008-04-10 05:49:00,94.38,94.38,94.36,94.37,263500000.0
2008-04-10 05:50:00,94.37,94.37,94.35,94.36,484300000.0
2008-04-10 05:51:00,94.36,94.36,94.34,94.35,364800000.0
2008-04-10 05:52:00,94.35,94.36,94.3,94.3,480700000.0
2008-04-10 05:53:00,94.31,94.31,94.27,94.27,620100000.0
2008-04-10 05:54:00,94.27,94.28,94.24,94.24,602200000.0
2008-04-10 05:55:00,94.24,94.25,94.22,94.23,604900000.0
2008-04-10 05:56:00,94.23,94.23,94.18,94.19,737000000.0
2008-04-10 05:57:00,94.2,94.28,94.2,94.26,550000000.0
2008-04-10 05:58:00,94.26,94.27,94.25,94.255,211600000.0
2008-04-10 05:59:00,94.255,94.26,94.22,94.23,510600000.0
2008-04-10 06:00:00,94.23,94.25,94.22,94.245,502300000.0
2008-04-10 06:01:00,94.25,94.26,94.24,94.25,471800000.0
2008-04-10 06:02:00,94.25,94.32,94.25,94.3,512500000.0
2008-04-10 06:03:00,94.3,94.33,94.3,94.315,424400000.0
2008-04-10 06:04:00,94.315,94.36,94.315,94.35,398900000.0
2008-04-10 06:05:00,94.35,94.37,94.335,94.335,326300000.0
2008-04-10 06:06:00,94.335,94.335,94.27,94.29,369600000.0
2008-04-10 06:07:00,94.29,94.34,94.27,94.33,450300000.0
2008-04-10 06:08:00,94.33,94.33,94.26,94.27,284600000.0
2008-04-10 06:09:00,94.27,94.28,94.26,94.26,238000000.0
2008-04-10 06:10:00,94.26,94.285,94.26,94.285,134600000.0
2008-04-10 06:11:00,94.285,94.29,94.27,94.29,276000000.0
2008-04-10 06:12:00,94.29,94.3,94.285,94.3,78900000.0
2008-04-10 06:13:00,94.3,94.31,94.295,94.31,144700000.0
2008-04-10 06:14:00,94.31,94.34,94.31,94.33,244300000.0
2008-04-10 06:15:00,94.335,94.34,94.27,94.27,355600000.0
2008-04-10 06:16:00,94.27,94.28,94.255,94.28,126300000.0
2008-04-10 06:17:00,94.28,94.285,94.19,94.23,219200000.0
2008-04-10 06:18:00,94.23,94.295,94.21,94.285,281500000.0
2008-04-10 06:19:00,94.285,94.285,94.24,94.26,194600000.0
2008-04-10 06:20:00,94.26,94.26,94.21,94.215,311000000.0
2008-04-10 06:21:00,94.215,94.255,94.21,94.25,174800000.0
2008-04-10 06:22:00,94.255,94.27,94.25,94.27,37300000.0
2008-04-10 06:23:00,94.27,94.27,94.25,94.25,53700000.0
2008-04-10 06:24:00,94.255,94.26,94.24,94.26,126700000.0
2008-04-10 06:25:00,94.26,94.26,94.245,94.245,37600000.0
2008-04-10 06:26:00,94.245,94.245,94.23,94.23,43100000.0
2008-04-10 06:27:00,94.23,94.24,94.21,94.21,308900000.0
2008-04-10 06:28:00,94.21,94.21,94.18,94.19,334400000.0
2008-04-10 06:29:00,94.19,94.23,94.185,94.215,399500000.0
2008-04-10 06:30:00,94.22,94.245,94.2,94.21,392500000.0
2008-04-10 06:31:00,94.21,94.225,94.205,94.21,78500000.0
2008-04-10 06:32:00,94.21,94.21,94.15,94.15,383100000.0
2008-04-10 06:33:00,94.15,94.17,94.125,94.16,718700000.0
2008-04-10 06:34:00,94.15,94.16,94.1,94.14,542400000.0
2008-04-10 06:35:00,94.14,94.16,94.13,94.13,198800000.0
2008-04-10 06:36:00,94.13,94.14,94.12,94.13,405400000.0
2008-04-10 06:37:00,94.13,94.13,94.12,94.13,444700000.0
2008-04-10 06:38:00,94.13,94.17,94.13,94.135,670700000.0
2008-04-10 06:39:00,94.135,94.16,94.135,94.15,189800000.0
2008-04-10 06:40:00,94.15,94.255,94.15,94.235,313900000.0
2008-04-10 06:41:00,94.235,94.235,94.15,94.15,440100000.0
2008-04-10 06:42:00,94.15,94.17,94.125,94.15,453400000.0
2008-04-10 06:43:00,94.15,94.17,94.14,94.165,316200000.0
2008-04-10 06:44:00,94.16,94.17,94.15,94.17,197400000.0
2008-04-10 06:45:00,94.17,94.175,94.1,94.11,355800000.0
2008-04-10 06:46:00,94.115,94.125,94.1,94.11,297600000.0
2008-04-10 06:47:00,94.11,94.125,94.09,94.09,135800000.0
2008-04-10 06:48:00,94.09,94.15,94.09,94.14,590100000.0
2008-04-10 06:49:00,94.14,94.17,94.13,94.17,449000000.0
2008-04-10 06:50:00,94.17,94.17,94.15,94.17,237600000.0
2008-04-10 06:51:00,94.17,94.2,94.16,94.16,634600000.0
2008-04-10 06:52:00,94.155,94.17,94.15,94.16,235000000.0
2008-04-10 06:53:00,94.16,94.16,94.15,94.16,162200000.0
2008-04-10 06:54:00,94.16,94.19,94.16,94.175,218500000.0
2008-04-10 06:55:00,94.175,94.2,94.16,94.19,349400000.0
2008-04-10 06:56:00,94.19,94.21,94.17,94.21,393200000.0
2008-04-10 06:57:00,94.21,94.24,94.195,94.2,648900000.0
2008-04-10 06:58:00,94.2,94.23,94.19,94.22,591800000.0
2008-04-10 06:59:00,94.22,94.22,94.185,94.195,218400000.0
2008-04-10 07:00:00,94.195,94.215,94.18,94.205,91100000.0
2008-04-10 07:01:00,94.205,94.21,94.19,94.2,295700000.0
2008-04-10 07:02:00,94.2,94.2,94.135,94.135,279800000.0
2008-04-10 07:03:00,94.135,94.15,94.11,94.135,224300000.0
2008-04-10 07:04:00,94.135,94.175,94.12,94.12,307900000.0
2008-04-10 07:05:00,94.12,94.14,94.12,94.12,315200000.0
2008-04-10 07:06:00,94.13,94.13,94.1,94.11,296500000.0
2008-04-10 07:07:00,94.11,94.11,94.08,94.095,313800000.0
2008-04-10 07:08:00,94.095,94.15,94.09,94.14,474200000.0
2008-04-10 07:09:00,94.14,94.14,94.11,94.12,550200000.0
2008-04-10 07:10:00,94.12,94.14,94.12,94.135,267600000.0
2008-04-10 07:11:00,94.135,94.17,94.135,94.16,383000000.0
2008-04-10 07:12:00,94.16,94.17,94.15,94.17,213700000.0
2008-04-10 07:13:00,94.17,94.17,94.14,94.16,357600000.0
2008-04-10 07:14:00,94.16,94.18,94.15,94.18,361200000.0
2008-04-10 07:15:00,94.18,94.18,94.16,94.16,226500000.0
2008-04-10 07:16:00,94.16,94.18,94.16,94.16,238500000.0
2008-04-10 07:17:00,94.16,94.16,94.14,94.14,207000000.0
2008-04-10 07:18:00,94.14,94.15,94.13,94.13,147100000.0
2008-04-10 07:19:00,94.13,94.155,94.13,94.155,148700000.0
2008-04-10 07:20:00,94.155,94.21,94.155,94.2,368700000.0
2008-04-10 07:21:00,94.2,94.2,94.175,94.2,279700000.0
2008-04-10 07:22:00,94.2,94.215,94.18,94.2,275400000.0
2008-04-10 07:23:00,94.2,94.2,94.18,94.19,143400000.0
2008-04-10 07:24:00,94.19,94.19,94.17,94.185,139200000.0
2008-04-10 07:25:00,94.185,94.195,94.16,94.16,210700000.0
2008-04-10 07:26:00,94.16,94.185,94.16,94.16,181000000.0
2008-04-10 07:27:00,94.16,94.165,94.135,94.145,139000000.0
2008-04-10 07:28:00,94.145,94.15,94.09,94.125,287800000.0
2008-04-10 07:29:00,94.135,94.19,94.125,94.16,526400000.0
2008-04-10 07:30:00,94.16,94.17,94.14,94.14,431600000.0
2008-04-10 07:31:00,94.14,94.14,94.11,94.125,315400000.0
2008-04-10 07:32:00,94.125,94.135,94.12,94.135,94800000.0
2008-04-10 07:33:00,94.135,94.15,94.13,94.15,193100000.0
2008-04-10 07:34:00,94.145,94.145,94.1,94.1,212600000.0
2008-04-10 07:35:00,94.1,94.12,94.08,94.12,453300000.0
2008-04-10 07:36:00,94.12,94.13,94.09,94.09,353500000.0
2008-04-10 07:37:00,94.09,94.1,94.08,94.09,200400000.0
2008-04-10 07:38:00,94.09,94.095,94.06,94.06,184100000.0
2008-04-10 07:39:00,94.065,94.095,94.05,94.09,276000000.0
2008-04-10 07:40:00,94.09,94.11,94.08,94.1,361900000.0
2008-04-10 07:41:00,94.1,94.125,94.08,94.125,362600000.0
2008-04-10 07:42:00,94.125,94.15,94.11,94.135,198100000.0
2008-04-10 07:43:00,94.135,94.155,94.13,94.15,390700000.0
2008-04-10 07:44:00,94.15,94.155,94.135,94.135,327500000.0
2008-04-10 07:45:00,94.135,94.14,94.125,94.13,357300000.0
2008-04-10 07:46:00,94.13,94.13,94.08,94.09,258200000.0
2008-04-10 07:47:00,94.1,94.12,94.095,94.1,236000000.0
2008-04-10 07:48:00,94.1,94.1,94.05,94.06,582300000.0
2008-04-10 07:49:00,94.06,94.06,94.025,94.025,213500000.0
2008-04-10 07:50:00,94.025,94.03,93.98,94.02,264600000.0
2008-04-10 07:51:00,94.02,94.035,93.99,94.0,356300000.0
2008-04-10 07:52:00,94.0,94.02,93.97,94.02,415200000.0
2008-04-10 07:53:00,94.02,94.02,93.95,93.97,583000000.0
2008-04-10 07:54:00,93.97,93.975,93.79,93.86,383500000.0
2008-04-10 07:55:00,93.86,93.88,93.83,93.84,351400000.0
2008-04-10 07:56:00,93.84,93.84,93.67,93.7,419600000.0
2008-04-10 07:57:00,93.7,93.79,93.69,93.77,628200000.0
2008-04-10 07:58:00,93.77,93.77,93.69,93.71,608900000.0
2008-04-10 07:59:00,93.71,93.87,93.69,93.865,576000000.0
2008-04-10 08:00:00,93.865,93.865,93.75,93.75,534000000.0
2008-04-10 08:01:00,93.75,93.81,93.75,93.805,470700000.0
2008-04-10 08:02:00,93.805,93.855,93.795,93.83,213600000.0
2008-04-10 08:03:00,93.83,93.865,93.825,93.84,325300000.0
2008-04-10 08:04:00,93.84,93.93,93.84,93.91,132600000.0
2008-04-10 08:05:00,93.91,93.94,93.895,93.92,92100000.0
2008-04-10 08:06:00,93.92,93.92,93.89,93.89,122500000.0
2008-04-10 08:07:00,93.89,93.905,93.865,93.865,79000000.0
2008-04-10 08:08:00,93.87,93.875,93.84,93.855,128500000.0
2008-04-10 08:09:00,93.855,93.86,93.82,93.83,196800000.0
2008-04-10 08:10:00,93.83,93.83,93.78,93.81,227600000.0
2008-04-10 08:11:00,93.81,93.825,93.765,93.825,223500000.0
2008-04-10 08:12:00,93.825,93.85,93.755,93.76,178800000.0
2008-04-10 08:13:00,93.765,93.785,93.735,93.735,223100000.0
2008-04-10 08:14:00,93.735,93.82,93.73,93.805,193900000.0
2008-04-10 08:15:00,93.805,93.86,93.805,93.84,240600000.0
2008-04-10 08:16:00,93.84,93.89,93.825,93.865,148600000.0
2008-04-10 08:17:00,93.855,93.89,93.855,93.89,64000000.0
2008-04-10 08:18:00,93.89,93.91,93.89,93.91,34900000.0
2008-04-10 08:19:00,93.91,93.925,93.86,93.89,83300000.0
2008-04-10 08:20:00,93.9,93.925,93.9,93.925,43900000.0
2008-04-10 08:21:00,93.925,93.93,93.895,93.895,149300000.0
2008-04-10 08:22:00,93.895,93.905,93.875,93.875,100100000.0
2008-04-10 08:23:00,93.875,93.93,93.875,93.93,212000000.0
2008-04-10 08:24:00,93.93,93.945,93.91,93.945,142800000.0
2008-04-10 08:25:00,93.945,93.955,93.89,93.93,133600000.0
2008-04-10 08:26:00,93.93,93.97,93.89,93.95,95100000.0
2008-04-10 08:27:00,93.95,93.97,93.94,93.95,82800000.0
2008-04-10 08:28:00,93.95,93.97,93.935,93.935,38500000.0
2008-04-10 08:29:00,93.935,93.945,93.91,93.935,128500000.0
2008-04-10 08:30:00,93.935,94.0,93.935,93.975,101300000.0
2008-04-10 08:31:00,93.975,93.985,93.96,93.975,59600000.0
2008-04-10 08:32:00,93.975,94.005,93.965,93.995,66900000.0
2008-04-10 08:33:00,93.995,94.005,93.97,93.985,52500000.0
2008-04-10 08:34:00,93.98,94.0,93.955,93.985,58700000.0
2008-04-10 08:35:00,93.985,94.07,93.985,94.05,88500000.0
2008-04-10 08:36:00,94.06,94.14,94.055,94.135,178200000.0
2008-04-10 08:37:00,94.14,94.15,94.1,94.135,274200000.0
2008-04-10 08:38:00,94.13,94.185,94.105,94.165,91600000.0
2008-04-10 08:39:00,94.155,94.185,94.155,94.18,223000000.0
2008-04-10 08:40:00,94.18,94.195,94.16,94.16,127200000.0
2008-04-10 08:41:00,94.16,94.165,94.145,94.16,258200000.0
2008-04-10 08:42:00,94.16,94.165,94.145,94.155,121000000.0
2008-04-10 08:43:00,94.155,94.18,94.14,94.175,98700000.0
2008-04-10 08:44:00,94.175,94.185,94.16,94.17,71400000.0
2008-04-10 08:45:00,94.17,94.18,94.135,94.16,117400000.0
2008-04-10 08:46:00,94.16,94.165,94.125,94.13,75900000.0
2008-04-10 08:47:00,94.135,94.155,94.115,94.115,76500000.0
2008-04-10 08:48:00,94.115,94.125,94.075,94.075,146200000.0
2008-04-10 08:49:00,94.075,94.1,94.075,94.085,94900000.0
2008-04-10 08:50:00,94.085,94.09,94.075,94.09,80200000.0
2008-04-10 08:51:00,94.09,94.095,94.085,94.095,20000000.0
2008-04-10 08:52:00,94.095,94.095,94.065,94.07,62800000.0
2008-04-10 08:53:00,94.07,94.12,94.07,94.12,79800000.0
2008-04-10 08:54:00,94.12,94.135,94.115,94.125,115900000.0
2008-04-10 08:55:00,94.125,94.135,94.11,94.125,204500000.0
2008-04-10 08:56:00,94.125,94.135,94.115,94.13,53600000.0
2008-04-10 08:57:00,94.13,94.155,94.125,94.135,224600000.0
2008-04-10 08:58:00,94.135,94.215,94.135,94.185,76700000.0
2008-04-10 08:59:00,94.185,94.235,94.185,94.225,273400000.0
2008-04-10 09:00:00,94.225,94.225,94.13,94.21,106800000.0
2008-04-10 09:01:00,94.21,94.225,94.2,94.21,74000000.0
2008-04-10 09:02:00,94.21,94.215,94.195,94.195,116000000.0
2008-04-10 09:03:00,94.195,94.225,94.195,94.215,177300000.0
2008-04-10 09:04:00,94.215,94.215,94.175,94.185,135100000.0
2008-04-10 09:05:00,94.185,94.215,94.175,94.215,124000000.0
2008-04-10 09:06:00,94.215,94.295,94.215,94.265,223800000.0
2008-04-10 09:07:00,94.265,94.31,94.26,94.285,197000000.0
2008-04-10 09:08:00,94.285,94.295,94.23,94.235,322000000.0
2008-04-10 09:09:00,94.235,94.245,94.225,94.245,235900000.0
2008-04-10 09:10:00,94.245,94.245,94.225,94.235,159700000.0
2008-04-10 09:11:00,94.24,94.25,94.225,94.225,238500000.0
2008-04-10 09:12:00,94.23,94.23,94.215,94.225,154400000.0
2008-04-10 09:13:00,94.225,94.225,94.155,94.165,79900000.0
2008-04-10 09:14:00,94.165,94.165,94.135,94.155,79900000.0
2008-04-10 09:15:00,94.155,94.165,94.145,94.155,42600000.0
2008-04-10 09:16:00,94.155,94.155,94.095,94.105,231200000.0
2008-04-10 09:17:00,94.095,94.13,94.095,94.105,352100000.0
2008-04-10 09:18:00,94.105,94.105,94.065,94.1,333600000.0
2008-04-10 09:19:00,94.1,94.115,94.085,94.095,151000000.0
2008-04-10 09:20:00,94.095,94.11,94.06,94.06,120400000.0
2008-04-10 09:21:00,94.06,94.09,94.06,94.085,161300000.0
2008-04-10 09:22:00,94.085,94.085,94.045,94.05,233800000.0
2008-04-10 09:23:00,94.05,94.075,94.045,94.075,99400000.0
2008-04-10 09:24:00,94.075,94.085,94.065,94.075,113000000.0
2008-04-10 09:25:00,94.075,94.085,94.065,94.07,187200000.0
2008-04-10 09:26:00,94.07,94.1,94.07,94.09,188800000.0
2008-04-10 09:27:00,94.09,94.15,94.09,94.135,168900000.0
2008-04-10 09:28:00,94.135,94.145,94.125,94.13,234800000.0
2008-04-10 09:29:00,94.135,94.135,94.115,94.125,103700000.0
2008-04-10 09:30:00,94.125,94.13,94.12,94.13,28700000.0
2008-04-10 09:31:00,94.13,94.205,94.13,94.19,265500000.0
2008-04-10 09:32:00,94.19,94.19,94.155,94.165,115400000.0
2008-04-10 09:33:00,94.165,94.165,94.145,94.155,117500000.0
2008-04-10 09:34:00,94.155,94.155,94.135,94.135,103700000.0
2008-04-10 09:35:00,94.135,94.155,94.135,94.145,103400000.0
2008-04-10 09:36:00,94.145,94.185,94.145,94.155,73000000.0
2008-04-10 09:37:00,94.155,94.175,94.14,94.165,149600000.0
2008-04-10 09:38:00,94.165,94.175,94.155,94.155,202300000.0
2008-04-10 09:39:00,94.155,94.19,94.155,94.18,266800000.0
2008-04-10 09:40:00,94.18,94.215,94.18,94.215,219300000.0
2008-04-10 09:41:00,94.205,94.305,94.205,94.295,337600000.0
2008-04-10 09:42:00,94.295,94.3,94.265,94.265,152400000.0
2008-04-10 09:43:00,94.265,94.265,94.215,94.215,248300000.0
2008-04-10 09:44:00,94.215,94.215,94.21,94.215,79000000.0
2008-04-10 09:45:00,94.215,94.23,94.205,94.215,140400000.0
2008-04-10 09:46:00,94.215,94.215,94.205,94.205,38600000.0
2008-04-10 09:47:00,94.205,94.235,94.205,94.23,112100000.0
2008-04-10 09:48:00,94.23,94.255,94.225,94.235,124800000.0
2008-04-10 09:49:00,94.235,94.25,94.235,94.25,38700000.0
2008-04-10 09:50:00,94.25,94.265,94.245,94.26,102500000.0
2008-04-10 09:51:00,94.26,94.305,94.26,94.3,150300000.0
2008-04-10 09:52:00,94.295,94.31,94.265,94.31,164200000.0
2008-04-10 09:53:00,94.31,94.32,94.255,94.255,164300000.0
2008-04-10 09:54:00,94.255,94.255,94.18,94.195,135400000.0
2008-04-10 09:55:00,94.195,94.21,94.195,94.21,102500000.0
2008-04-10 09:56:00,94.205,94.25,94.185,94.25,158600000.0
2008-04-10 09:57:00,94.25,94.28,94.23,94.265,133100000.0
2008-04-10 09:58:00,94.265,94.275,94.205,94.205,304400000.0
2008-04-10 09:59:00,94.205,94.24,94.205,94.225,130700000.0
2008-04-10 10:00:00,94.225,94.225,94.175,94.175,70400000.0
2008-04-10 10:01:00,94.175,94.175,94.105,94.12,196500000.0
2008-04-10 10:02:00,94.12,94.19,94.12,94.175,82500000.0
2008-04-10 10:03:00,94.175,94.215,94.175,94.2,235800000.0
2008-04-10 10:04:00,94.205,94.205,94.175,94.19,100900000.0
2008-04-10 10:05:00,94.19,94.21,94.18,94.205,103300000.0
2008-04-10 10:06:00,94.205,94.24,94.195,94.21,211000000.0
2008-04-10 10:07:00,94.215,94.23,94.19,94.19,151200000.0
2008-04-10 10:08:00,94.195,94.225,94.19,94.195,120600000.0
2008-04-10 10:09:00,94.195,94.215,94.185,94.195,208200000.0
2008-04-10 10:10:00,94.195,94.215,94.18,94.185,206600000.0
2008-04-10 10:11:00,94.185,94.185,94.14,94.145,90900000.0
2008-04-10 10:12:00,94.15,94.15,94.12,94.135,186400000.0
2008-04-10 10:13:00,94.135,94.145,94.12,94.13,153600000.0
2008-04-10 10:14:00,94.125,94.13,94.085,94.085,177800000.0
2008-04-10 10:15:00,94.085,94.1,94.045,94.095,341300000.0
2008-04-10 10:16:00,94.095,94.105,94.07,94.105,92200000.0
2008-04-10 10:17:00,94.105,94.135,94.1,94.13,120100000.0
2008-04-10 10:18:00,94.13,94.135,94.11,94.11,94300000.0
2008-04-10 10:19:00,94.11,94.135,94.1,94.125,81300000.0
2008-04-10 10:20:00,94.13,94.13,94.1,94.1,73300000.0
2008-04-10 10:21:00,94.1,94.105,94.035,94.035,84000000.0
2008-04-10 10:22:00,94.035,94.035,93.995,94.025,91700000.0
2008-04-10 10:23:00,94.025,94.075,94.015,94.035,132800000.0
2008-04-10 10:24:00,94.035,94.035,93.965,93.995,55700000.0
2008-04-10 10:25:00,93.995,94.01,93.985,93.995,128200000.0
2008-04-10 10:26:00,94.0,94.035,93.995,94.025,180100000.0
2008-04-10 10:27:00,94.03,94.04,93.94,93.95,169400000.0
2008-04-10 10:28:00,93.965,93.965,93.875,93.88,302900000.0
2008-04-10 10:29:00,93.88,93.915,93.835,93.85,122700000.0
2008-04-10 10:30:00,93.85,93.945,93.85,93.935,176800000.0
2008-04-10 10:31:00,93.935,93.94,93.865,93.885,252700000.0
2008-04-10 10:32:00,93.885,93.885,93.805,93.85,166100000.0
2008-04-10 10:33:00,93.85,93.895,93.85,93.89,53900000.0
2008-04-10 10:34:00,93.89,93.905,93.875,93.88,188500000.0
2008-04-10 10:35:00,93.88,93.895,93.835,93.885,342300000.0
2008-04-10 10:36:00,93.88,93.88,93.815,93.82,224100000.0
2008-04-10 10:37:00,93.825,93.86,93.825,93.845,247800000.0
2008-04-10 10:38:00,93.845,93.895,93.845,93.865,203300000.0
2008-04-10 10:39:00,93.865,93.87,93.855,93.855,121500000.0
2008-04-10 10:40:00,93.855,93.86,93.835,93.835,138200000.0
2008-04-10 10:41:00,93.835,93.855,93.785,93.785,283500000.0
2008-04-10 10:42:00,93.79,93.845,93.785,93.815,361300000.0
2008-04-10 10:43:00,93.815,93.93,93.805,93.93,334800000.0
2008-04-10 10:44:00,93.93,93.93,93.87,93.885,308500000.0
2008-04-10 10:45:00,93.885,93.895,93.815,93.815,280800000.0
2008-04-10 10:46:00,93.815,93.845,93.795,93.8,229100000.0
2008-04-10 10:47:00,93.8,93.825,93.78,93.78,299500000.0
2008-04-10 10:48:00,93.78,93.845,93.765,93.84,258900000.0
2008-04-10 10:49:00,93.84,93.87,93.835,93.86,361900000.0
2008-04-10 10:50:00,93.86,93.91,93.815,93.9,295400000.0
2008-04-10 10:51:00,93.9,93.9,93.835,93.855,264000000.0
2008-04-10 10:52:00,93.855,93.865,93.815,93.865,361900000.0
2008-04-10 10:53:00,93.865,93.865,93.77,93.795,468400000.0
2008-04-10 10:54:00,93.795,93.88,93.775,93.855,297100000.0
2008-04-10 10:55:00,93.855,93.855,93.755,93.78,243000000.0
2008-04-10 10:56:00,93.78,93.785,93.685,93.72,271000000.0
2008-04-10 10:57:00,93.72,93.735,93.695,93.72,185000000.0
2008-04-10 10:58:00,93.72,93.765,93.68,93.735,241400000.0
2008-04-10 10:59:00,93.745,93.865,93.745,93.815,337600000.0
2008-04-10 11:00:00,93.815,93.815,93.765,93.79,256300000.0
2008-04-10 11:01:00,93.79,93.805,93.785,93.785,79800000.0
2008-04-10 11:02:00,93.785,93.79,93.735,93.745,182800000.0
2008-04-10 11:03:00,93.745,93.76,93.745,93.76,183400000.0
2008-04-10 11:04:00,93.76,93.775,93.755,93.76,100200000.0
2008-04-10 11:05:00,93.765,93.77,93.755,93.755,56100000.0
2008-04-10 11:06:00,93.755,93.775,93.735,93.77,145200000.0
2008-04-10 11:07:00,93.775,93.78,93.77,93.78,87700000.0
2008-04-10 11:08:00,93.78,93.84,93.78,93.82,139400000.0
2008-04-10 11:09:00,93.82,93.82,93.79,93.8,132700000.0
2008-04-10 11:10:00,93.795,93.8,93.71,93.72,210700000.0
2008-04-10 11:11:00,93.72,93.785,93.69,93.785,217900000.0
2008-04-10 11:12:00,93.79,93.795,93.735,93.74,121200000.0
2008-04-10 11:13:00,93.74,93.75,93.67,93.685,100300000.0
2008-04-10 11:14:00,93.685,93.735,93.645,93.655,146700000.0
2008-04-10 11:15:00,93.655,93.755,93.65,93.755,206100000.0
2008-04-10 11:16:00,93.755,93.79,93.72,93.725,216800000.0
2008-04-10 11:17:00,93.725,93.74,93.705,93.71,111400000.0
2008-04-10 11:18:00,93.71,93.765,93.71,93.75,254700000.0
2008-04-10 11:19:00,93.75,93.765,93.64,93.645,432900000.0
2008-04-10 11:20:00,93.645,93.675,93.645,93.645,275200000.0
2008-04-10 11:21:00,93.645,93.68,93.62,93.675,206600000.0
2008-04-10 11:22:00,93.675,93.675,93.63,93.635,212000000.0
2008-04-10 11:23:00,93.635,93.675,93.625,93.675,345400000.0
2008-04-10 11:24:00,93.675,93.685,93.655,93.675,275600000.0
2008-04-10 11:25:00,93.675,93.685,93.615,93.615,279100000.0
2008-04-10 11:26:00,93.615,93.64,93.55,93.55,340800000.0
2008-04-10 11:27:00,93.55,93.58,93.515,93.55,526700000.0
2008-04-10 11:28:00,93.555,93.61,93.555,93.57,325800000.0
2008-04-10 11:29:00,93.57,93.655,93.565,93.63,439600000.0
2008-04-10 11:30:00,93.63,93.655,93.625,93.645,254200000.0
2008-04-10 11:31:00,93.645,93.655,93.585,93.585,101900000.0
2008-04-10 11:32:00,93.585,93.625,93.525,93.585,276400000.0
2008-04-10 11:33:00,93.585,93.645,93.575,93.645,303400000.0
2008-04-10 11:34:00,93.645,93.675,93.645,93.67,278900000.0
2008-04-10 11:35:00,93.67,93.675,93.595,93.63,218800000.0
2008-04-10 11:36:00,93.63,93.635,93.575,93.605,358200000.0
2008-04-10 11:37:00,93.605,93.675,93.605,93.67,140300000.0
2008-04-10 11:38:00,93.67,93.685,93.635,93.635,225700000.0
2008-04-10 11:39:00,93.635,93.655,93.625,93.635,365100000.0
2008-04-10 11:40:00,93.635,93.645,93.625,93.625,224600000.0
2008-04-10 11:41:00,93.625,93.66,93.625,93.64,156100000.0
2008-04-10 11:42:00,93.64,93.645,93.585,93.61,223800000.0
2008-04-10 11:43:00,93.61,93.635,93.61,93.62,137700000.0
2008-04-10 11:44:00,93.62,93.635,93.61,93.615,39700000.0
2008-04-10 11:45:00,93.615,93.645,93.615,93.635,246000000.0
2008-04-10 11:46:00,93.635,93.67,93.635,93.64,192600000.0
2008-04-10 11:47:00,93.645,93.645,93.625,93.645,73900000.0
2008-04-10 11:48:00,93.645,93.65,93.635,93.65,208000000.0
2008-04-10 11:49:00,93.65,93.665,93.65,93.65,155000000.0
2008-04-10 11:50:00,93.65,93.67,93.645,93.655,265300000.0
2008-04-10 11:51:00,93.655,93.715,93.655,93.715,325300000.0
2008-04-10 11:52:00,93.715,93.77,93.715,93.77,220200000.0
2008-04-10 11:53:00,93.775,93.805,93.75,93.795,231900000.0
2008-04-10 11:54:00,93.795,93.835,93.78,93.81,242600000.0
2008-04-10 11:55:00,93.81,93.82,93.775,93.775,276200000.0
2008-04-10 11:56:00,93.775,93.79,93.765,93.785,274400000.0
2008-04-10 11:57:00,93.785,93.79,93.765,93.785,259800000.0
2008-04-10 11:58:00,93.785,93.795,93.755,93.785,357300000.0
2008-04-10 11:59:00,93.785,93.815,93.75,93.765,356900000.0
2008-04-10 12:00:00,93.765,93.765,93.745,93.75,177200000.0
2008-04-10 12:01:00,93.75,93.765,93.73,93.735,219000000.0
2008-04-10 12:02:00,93.735,93.745,93.66,93.67,189400000.0
2008-04-10 12:03:00,93.67,93.71,93.665,93.68,151900000.0
2008-04-10 12:04:00,93.68,93.72,93.665,93.715,201100000.0
2008-04-10 12:05:00,93.715,93.715,93.665,93.675,134300000.0
2008-04-10 12:06:00,93.675,93.685,93.665,93.665,103000000.0
2008-04-10 12:07:00,93.665,93.675,93.635,93.675,246900000.0
2008-04-10 12:08:00,93.675,93.7,93.65,93.68,230100000.0
2008-04-10 12:09:00,93.68,93.745,93.67,93.745,210300000.0
2008-04-10 12:10:00,93.745,93.745,93.695,93.715,218100000.0
2008-04-10 12:11:00,93.715,93.765,93.715,93.745,268400000.0
2008-04-10 12:12:00,93.745,93.755,93.67,93.715,207600000.0
2008-04-10 12:13:00,93.72,93.72,93.685,93.7,257600000.0
2008-04-10 12:14:00,93.7,93.73,93.7,93.73,116000000.0
2008-04-10 12:15:00,93.73,93.735,93.695,93.705,321300000.0
2008-04-10 12:16:00,93.705,93.715,93.665,93.675,272800000.0
2008-04-10 12:17:00,93.675,93.705,93.675,93.695,117500000.0
2008-04-10 12:18:00,93.695,93.705,93.675,93.69,173600000.0
2008-04-10 12:19:00,93.685,93.705,93.685,93.705,60800000.0
2008-04-10 12:20:00,93.705,93.705,93.695,93.705,39200000.0
2008-04-10 12:21:00,93.705,93.735,93.685,93.69,238900000.0
2008-04-10 12:22:00,93.69,93.695,93.68,93.685,261800000.0
2008-04-10 12:23:00,93.685,93.69,93.675,93.68,134500000.0
2008-04-10 12:24:00,93.68,93.69,93.675,93.675,287200000.0
2008-04-10 12:25:00,93.675,93.69,93.675,93.685,173000000.0
2008-04-10 12:26:00,93.685,93.695,93.675,93.675,72700000.0
2008-04-10 12:27:00,93.675,93.685,93.655,93.66,283600000.0
2008-04-10 12:28:00,93.66,93.665,93.645,93.65,156400000.0
2008-04-10 12:29:00,93.66,93.675,93.645,93.67,124600000.0
2008-04-10 12:30:00,93.67,93.68,93.665,93.67,42900000.0
2008-04-10 12:31:00,93.665,93.67,93.665,93.67,64000000.0
2008-04-10 12:32:00,93.67,93.695,93.67,93.68,83100000.0
2008-04-10 12:33:00,93.68,93.695,93.675,93.69,161600000.0
2008-04-10 12:34:00,93.69,93.7,93.675,93.675,46200000.0
2008-04-10 12:35:00,93.68,93.685,93.665,93.685,216900000.0
2008-04-10 12:36:00,93.685,93.735,93.675,93.725,113300000.0
2008-04-10 12:37:00,93.725,93.735,93.715,93.725,54100000.0
2008-04-10 12:38:00,93.725,93.785,93.725,93.775,271000000.0
2008-04-10 12:39:00,93.775,93.785,93.745,93.765,248100000.0
2008-04-10 12:40:00,93.765,93.775,93.76,93.775,134500000.0
2008-04-10 12:41:00,93.775,93.785,93.765,93.77,384100000.0
2008-04-10 12:42:00,93.77,93.775,93.75,93.755,211500000.0
2008-04-10 12:43:00,93.755,93.755,93.745,93.755,44800000.0
2008-04-10 12:44:00,93.755,93.755,93.745,93.745,21400000.0
2008-04-10 12:45:00,93.745,93.77,93.71,93.715,267400000.0
2008-04-10 12:46:00,93.715,93.725,93.705,93.705,141500000.0
2008-04-10 12:47:00,93.705,93.725,93.705,93.72,230800000.0
2008-04-10 12:48:00,93.72,93.735,93.715,93.73,105300000.0
2008-04-10 12:49:00,93.73,93.745,93.72,93.725,185000000.0
2008-04-10 12:50:00,93.725,93.725,93.68,93.69,101900000.0
2008-04-10 12:51:00,93.69,93.785,93.69,93.77,117500000.0
2008-04-10 12:52:00,93.77,93.79,93.75,93.755,133400000.0
2008-04-10 12:53:00,93.755,93.795,93.75,93.795,254500000.0
2008-04-10 12:54:00,93.795,93.83,93.795,93.82,34200000.0
2008-04-10 12:55:00,93.82,93.84,93.82,93.84,48800000.0
2008-04-10 12:56:00,93.84,93.86,93.775,93.775,55600000.0
2008-04-10 12:57:00,93.77,93.81,93.77,93.8,54300000.0
2008-04-10 12:58:00,93.8,93.82,93.795,93.82,44400000.0
2008-04-10 12:59:00,93.82,93.905,93.82,93.865,92100000.0
2008-04-10 13:00:00,93.9,93.945,93.865,93.895,86600000.0
2008-04-10 13:01:00,93.895,93.9,93.785,93.81,79600000.0
2008-04-10 13:02:00,93.81,93.83,93.785,93.795,39700000.0
2008-04-10 13:03:00,93.795,93.805,93.73,93.74,70000000.0
2008-04-10 13:04:00,93.745,93.76,93.74,93.75,35700000.0
2008-04-10 13:05:00,93.75,93.805,93.735,93.76,95600000.0
2008-04-10 13:06:00,93.76,93.78,93.64,93.64,80800000.0
2008-04-10 13:07:00,93.63,93.65,93.595,93.625,114700000.0
2008-04-10 13:08:00,93.625,93.64,93.59,93.6,118100000.0
2008-04-10 13:09:00,93.6,93.63,93.58,93.63,61900000.0
2008-04-10 13:10:00,93.63,93.65,93.61,93.62,71400000.0
2008-04-10 13:11:00,93.62,93.62,93.56,93.58,55200000.0
2008-04-10 13:12:00,93.58,93.64,93.575,93.59,66100000.0
2008-04-10 13:13:00,93.59,93.59,93.4,93.405,121000000.0
2008-04-10 13:14:00,93.405,93.475,93.39,93.475,116300000.0
2008-04-10 13:15:00,93.48,93.55,93.45,93.54,122100000.0
2008-04-10 13:16:00,93.54,93.6,93.41,93.42,82600000.0
2008-04-10 13:17:00,93.42,93.46,93.38,93.435,94600000.0
2008-04-10 13:18:00,93.425,93.44,93.345,93.4,117500000.0
2008-04-10 13:19:00,93.4,93.44,93.395,93.425,54000000.0
2008-04-10 13:20:00,93.425,93.45,93.42,93.44,57500000.0
2008-04-10 13:21:00,93.445,93.49,93.425,93.425,64700000.0
2008-04-10 13:22:00,93.425,93.47,93.425,93.46,37000000.0
2008-04-10 13:23:00,93.46,93.47,93.43,93.45,44900000.0
2008-04-10 13:24:00,93.45,93.5,93.445,93.5,76200000.0
2008-04-10 13:25:00,93.5,93.51,93.47,93.48,77900000.0
2008-04-10 13:26:00,93.48,93.52,93.465,93.47,38200000.0
2008-04-10 13:27:00,93.47,93.48,93.455,93.455,26600000.0
2008-04-10 13:28:00,93.455,93.465,93.44,93.455,55700000.0
2008-04-10 13:29:00,93.455,93.47,93.44,93.455,55700000.0
2008-04-10 13:30:00,93.45,93.475,93.42,93.42,62000000.0
2008-04-10 13:31:00,93.425,93.475,93.425,93.465,66100000.0
2008-04-10 13:32:00,93.465,93.51,93.465,93.5,52200000.0
2008-04-10 13:33:00,93.5,93.52,93.485,93.515,87100000.0
2008-04-10 13:34:00,93.515,93.56,93.515,93.54,63400000.0
2008-04-10 13:35:00,93.54,93.54,93.51,93.53,40600000.0
2008-04-10 13:36:00,93.53,93.53,93.5,93.52,25600000.0
2008-04-10 13:37:00,93.52,93.56,93.52,93.535,117800000.0
2008-04-10 13:38:00,93.535,93.54,93.53,93.54,24500000.0
2008-04-10 13:39:00,93.54,93.57,93.54,93.57,32800000.0
2008-04-10 13:40:00,93.57,93.6,93.56,93.58,60800000.0
2008-04-10 13:41:00,93.58,93.59,93.56,93.56,61800000.0
2008-04-10 13:42:00,93.56,93.57,93.49,93.52,41400000.0
2008-04-10 13:43:00,93.52,93.56,93.51,93.545,35000000.0
2008-04-10 13:44:00,93.545,93.565,93.5,93.515,42100000.0
2008-04-10 13:45:00,93.505,93.52,93.44,93.44,46700000.0
2008-04-10 13:46:00,93.44,93.49,93.43,93.485,30200000.0
2008-04-10 13:47:00,93.485,93.52,93.475,93.52,29700000.0
2008-04-10 13:48:00,93.525,93.565,93.52,93.565,42300000.0
2008-04-10 13:49:00,93.565,93.58,93.555,93.57,65300000.0
2008-04-10 13:50:00,93.57,93.58,93.56,93.57,40500000.0
2008-04-10 13:51:00,93.57,93.58,93.56,93.56,34600000.0
2008-04-10 13:52:00,93.56,93.57,93.525,93.535,38500000.0
2008-04-10 13:53:00,93.535,93.57,93.53,93.56,33800000.0
2008-04-10 13:54:00,93.56,93.57,93.55,93.555,19400000.0
2008-04-10 13:55:00,93.555,93.57,93.545,93.565,22200000.0
2008-04-10 13:56:00,93.565,93.58,93.56,93.58,41400000.0
2008-04-10 13:57:00,93.58,93.61,93.58,93.59,147000000.0
2008-04-10 13:58:00,93.59,93.62,93.575,93.59,153700000.0
2008-04-10 13:59:00,93.59,93.62,93.575,93.575,26800000.0
2008-04-10 14:00:00,93.575,93.6,93.575,93.59,47800000.0
2008-04-10 14:01:00,93.59,93.6,93.56,93.58,52700000.0
2008-04-10 14:02:00,93.58,93.58,93.53,93.53,41900000.0
2008-04-10 14:03:00,93.53,93.54,93.52,93.54,45400000.0
2008-04-10 14:04:00,93.54,93.575,93.54,93.57,22200000.0
2008-04-10 14:05:00,93.57,93.57,93.505,93.53,40400000.0
2008-04-10 14:06:00,93.53,93.545,93.53,93.54,48300000.0
2008-04-10 14:07:00,93.54,93.59,93.54,93.58,33800000.0
2008-04-10 14:08:00,93.58,93.605,93.54,93.54,80000000.0
2008-04-10 14:09:00,93.54,93.54,93.515,93.515,35800000.0
2008-04-10 14:10:00,93.515,93.515,93.455,93.49,57600000.0
2008-04-10 14:11:00,93.49,93.57,93.49,93.56,36900000.0
2008-04-10 14:12:00,93.56,93.57,93.54,93.545,55600000.0
2008-04-10 14:13:00,93.545,93.56,93.53,93.53,30900000.0
2008-04-10 14:14:00,93.53,93.55,93.53,93.55,40800000.0
2008-04-10 14:15:00,93.55,93.57,93.515,93.565,46300000.0
2008-04-10 14:16:00,93.565,93.58,93.53,93.53,67800000.0
2008-04-10 14:17:00,93.53,93.53,93.49,93.49,35600000.0
2008-04-10 14:18:00,93.49,93.49,93.475,93.48,20000000.0
2008-04-10 14:19:00,93.48,93.5,93.465,93.48,46400000.0
2008-04-10 14:20:00,93.48,93.485,93.43,93.43,116400000.0
2008-04-10 14:21:00,93.43,93.465,93.425,93.465,42100000.0
2008-04-10 14:22:00,93.465,93.48,93.435,93.47,40800000.0
2008-04-10 14:23:00,93.47,93.49,93.455,93.47,46700000.0
2008-04-10 14:24:00,93.47,93.53,93.47,93.51,81200000.0
2008-04-10 14:25:00,93.51,93.545,93.51,93.54,65800000.0
2008-04-10 14:26:00,93.54,93.58,93.54,93.55,54800000.0
2008-04-10 14:27:00,93.55,93.56,93.515,93.53,38200000.0
2008-04-10 14:28:00,93.52,93.55,93.51,93.55,26800000.0
2008-04-10 14:29:00,93.55,93.625,93.505,93.55,182800000.0
2008-04-10 14:30:00,93.6,93.65,93.56,93.59,113700000.0
2008-04-10 14:31:00,93.585,93.62,93.5,93.61,93700000.0
2008-04-10 14:32:00,93.61,93.68,93.605,93.65,65000000.0
2008-04-10 14:33:00,93.655,93.68,93.635,93.655,84100000.0
2008-04-10 14:34:00,93.655,93.69,93.645,93.66,45000000.0
2008-04-10 14:35:00,93.66,93.7,93.66,93.69,42900000.0
2008-04-10 14:36:00,93.69,93.695,93.63,93.64,69400000.0
2008-04-10 14:37:00,93.64,93.7,93.64,93.68,58300000.0
2008-04-10 14:38:00,93.69,93.69,93.635,93.67,58400000.0
2008-04-10 14:39:00,93.67,93.69,93.655,93.665,51300000.0
2008-04-10 14:40:00,93.665,93.71,93.63,93.63,68200000.0
2008-04-10 14:41:00,93.63,93.655,93.61,93.62,70500000.0
2008-04-10 14:42:00,93.62,93.735,93.61,93.68,61300000.0
2008-04-10 14:43:00,93.67,93.68,93.63,93.64,44300000.0
2008-04-10 14:44:00,93.64,93.65,93.615,93.63,54000000.0
2008-04-10 14:45:00,93.63,93.72,93.63,93.69,50800000.0
2008-04-10 14:46:00,93.68,93.69,93.66,93.69,40400000.0
2008-04-10 14:47:00,93.69,93.72,93.68,93.7,33400000.0
2008-04-10 14:48:00,93.7,93.74,93.7,93.72,35700000.0
2008-04-10 14:49:00,93.72,93.79,93.69,93.78,53200000.0
2008-04-10 14:50:00,93.78,93.84,93.77,93.815,59100000.0
2008-04-10 14:51:00,93.815,93.85,93.775,93.835,73200000.0
2008-04-10 14:52:00,93.835,93.87,93.805,93.815,123600000.0
2008-04-10 14:53:00,93.815,93.825,93.77,93.775,102500000.0
2008-04-10 14:54:00,93.775,93.78,93.75,93.76,61500000.0
2008-04-10 14:55:00,93.76,93.8,93.75,93.79,41100000.0
2008-04-10 14:56:00,93.79,93.82,93.79,93.8,51700000.0
2008-04-10 14:57:00,93.8,93.81,93.78,93.78,37700000.0
2008-04-10 14:58:00,93.78,93.78,93.74,93.74,64700000.0
2008-04-10 14:59:00,93.74,93.78,93.73,93.78,55300000.0
2008-04-10 15:00:00,93.77,93.81,93.77,93.8,40200000.0
2008-04-10 15:01:00,93.8,93.84,93.78,93.83,80600000.0
2008-04-10 15:02:00,93.83,93.83,93.78,93.78,40800000.0
2008-04-10 15:03:00,93.78,93.79,93.76,93.79,73100000.0
2008-04-10 15:04:00,93.79,93.81,93.77,93.8,93500000.0
2008-04-10 15:05:00,93.785,93.85,93.785,93.83,62000000.0
2008-04-10 15:06:00,93.83,93.845,93.82,93.825,48000000.0
2008-04-10 15:07:00,93.825,93.84,93.81,93.84,53800000.0
2008-04-10 15:08:00,93.84,93.84,93.81,93.82,114000000.0
2008-04-10 15:09:00,93.82,93.84,93.81,93.81,51000000.0
2008-04-10 15:10:00,93.81,93.85,93.8,93.845,78200000.0
2008-04-10 15:11:00,93.845,93.915,93.83,93.91,149700000.0
2008-04-10 15:12:00,93.91,93.95,93.9,93.93,91100000.0
2008-04-10 15:13:00,93.93,93.93,93.89,93.9,117100000.0
2008-04-10 15:14:00,93.9,93.9,93.85,93.89,87900000.0
2008-04-10 15:15:00,93.89,93.9,93.86,93.87,97800000.0
2008-04-10 15:16:00,93.87,93.895,93.83,93.895,87700000.0
2008-04-10 15:17:00,93.9,93.97,93.895,93.935,165200000.0
2008-04-10 15:18:00,93.935,93.95,93.895,93.945,85700000.0
2008-04-10 15:19:00,93.945,93.98,93.915,93.92,100300000.0
2008-04-10 15:20:00,93.92,93.99,93.915,93.965,140800000.0
2008-04-10 15:21:00,93.965,93.975,93.94,93.96,107700000.0
2008-04-10 15:22:00,93.96,93.96,93.92,93.96,84200000.0
2008-04-10 15:23:00,93.95,93.97,93.945,93.96,70000000.0
2008-04-10 15:24:00,93.96,93.965,93.935,93.95,66900000.0
2008-04-10 15:25:00,93.95,93.975,93.95,93.95,59300000.0
2008-04-10 15:26:00,93.955,93.965,93.95,93.96,72300000.0
2008-04-10 15:27:00,93.96,93.97,93.93,93.935,59700000.0
2008-04-10 15:28:00,93.935,93.96,93.935,93.96,50200000.0
2008-04-10 15:29:00,93.96,93.98,93.955,93.96,71800000.0
2008-04-10 15:30:00,93.96,94.045,93.96,94.01,129700000.0
2008-04-10 15:31:00,94.01,94.01,93.94,93.96,104900000.0
2008-04-10 15:32:00,93.96,93.96,93.93,93.95,99000000.0
2008-04-10 15:33:00,93.95,93.97,93.94,93.95,99500000.0
2008-04-10 15:34:00,93.95,93.97,93.945,93.97,85000000.0
2008-04-10 15:35:00,93.97,93.97,93.9,93.9,59100000.0
2008-04-10 15:36:00,93.905,93.92,93.885,93.895,46400000.0
2008-04-10 15:37:00,93.895,93.95,93.89,93.95,69600000.0
2008-04-10 15:38:00,93.95,93.95,93.88,93.88,79300000.0
2008-04-10 15:39:00,93.88,93.94,93.82,93.83,53500000.0
2008-04-10 15:40:00,93.83,93.83,93.79,93.79,43000000.0
2008-04-10 15:41:00,93.79,93.86,93.78,93.81,66100000.0
2008-04-10 15:42:00,93.81,93.89,93.795,93.86,79700000.0
2008-04-10 15:43:00,93.86,93.86,93.815,93.82,75400000.0
2008-04-10 15:44:00,93.82,93.86,93.74,93.76,99800000.0
2008-04-10 15:45:00,93.76,93.77,93.68,93.74,106400000.0
2008-04-10 15:46:00,93.74,93.77,93.705,93.715,74400000.0
2008-04-10 15:47:00,93.72,93.73,93.66,93.675,64000000.0
2008-04-10 15:48:00,93.675,93.7,93.67,93.67,64000000.0
2008-04-10 15:49:00,93.675,93.75,93.67,93.67,64000000.0
2008-04-10 15:50:00,93.68,93.68,93.64,93.665,90100000.0
2008-04-10 15:51:00,93.665,93.71,93.64,93.71,88900000.0
2008-04-10 15:52:00,93.71,93.73,93.675,93.675,58400000.0
2008-04-10 15:53:00,93.665,93.72,93.66,93.71,62200000.0
2008-04-10 15:54:00,93.71,93.74,93.685,93.735,58600000.0
2008-04-10 15:55:00,93.735,93.765,93.72,93.76,47700000.0
2008-04-10 15:56:00,93.76,93.765,93.73,93.75,53400000.0
2008-04-10 15:57:00,93.75,93.76,93.69,93.72,54300000.0
2008-04-10 15:58:00,93.725,93.725,93.64,93.65,63500000.0
2008-04-10 15:59:00,93.65,93.65,93.595,93.63,63700000.0
2008-04-10 16:00:00,93.625,93.66,93.6,93.65,85900000.0
2008-04-10 16:01:00,93.65,93.66,93.61,93.64,61800000.0
2008-04-10 16:02:00,93.64,93.64,93.595,93.61,75900000.0
2008-04-10 16:03:00,93.61,93.63,93.535,93.54,86800000.0
2008-04-10 16:04:00,93.54,93.54,93.48,93.48,101400000.0
2008-04-10 16:05:00,93.48,93.485,93.435,93.435,95300000.0
2008-04-10 16:06:00,93.435,93.49,93.435,93.47,123300000.0
2008-04-10 16:07:00,93.47,93.54,93.43,93.52,108000000.0
2008-04-10 16:08:00,93.52,93.58,93.485,93.57,123700000.0
2008-04-10 16:09:00,93.57,93.58,93.52,93.52,192300000.0
2008-04-10 16:10:00,93.52,93.54,93.5,93.525,79500000.0
2008-04-10 16:11:00,93.52,93.545,93.51,93.545,66400000.0
2008-04-10 16:12:00,93.54,93.59,93.54,93.59,58300000.0
2008-04-10 16:13:00,93.59,93.6,93.57,93.59,81900000.0
2008-04-10 16:14:00,93.58,93.61,93.57,93.6,69400000.0
2008-04-10 16:15:00,93.59,93.59,93.555,93.565,51500000.0
2008-04-10 16:16:00,93.565,93.6,93.565,93.57,43400000.0
2008-04-10 16:17:00,93.57,93.58,93.57,93.58,48200000.0
2008-04-10 16:18:00,93.58,93.58,93.56,93.58,58500000.0
2008-04-10 16:19:00,93.58,93.64,93.58,93.605,66000000.0
2008-04-10 16:20:00,93.605,93.62,93.585,93.61,60800000.0
2008-04-10 16:21:00,93.61,93.68,93.61,93.68,83700000.0
2008-04-10 16:22:00,93.68,93.78,93.65,93.78,82700000.0
2008-04-10 16:23:00,93.78,93.78,93.71,93.71,78800000.0
2008-04-10 16:24:00,93.71,93.735,93.685,93.735,84600000.0
2008-04-10 16:25:00,93.75,93.81,93.75,93.77,64500000.0
2008-04-10 16:26:00,93.77,93.77,93.74,93.74,77800000.0
2008-04-10 16:27:00,93.74,93.76,93.73,93.76,35000000.0
2008-04-10 16:28:00,93.75,93.76,93.735,93.735,62400000.0
2008-04-10 16:29:00,93.735,93.77,93.72,93.77,77700000.0
2008-04-10 16:30:00,93.77,93.82,93.77,93.81,63900000.0
2008-04-10 16:31:00,93.81,93.84,93.8,93.8,68700000.0
2008-04-10 16:32:00,93.8,93.81,93.74,93.74,87100000.0
2008-04-10 16:33:00,93.74,93.74,93.68,93.69,36900000.0
2008-04-10 16:34:00,93.69,93.69,93.655,93.67,45000000.0
2008-04-10 16:35:00,93.67,93.67,93.65,93.65,44100000.0
2008-04-10 16:36:00,93.65,93.65,93.63,93.65,40500000.0
2008-04-10 16:37:00,93.65,93.65,93.605,93.62,60100000.0
2008-04-10 16:38:00,93.62,93.62,93.57,93.61,63600000.0
2008-04-10 16:39:00,93.61,93.63,93.605,93.62,70700000.0
2008-04-10 16:40:00,93.62,93.71,93.62,93.695,115200000.0
2008-04-10 16:41:00,93.695,93.76,93.69,93.76,89800000.0
2008-04-10 16:42:00,93.76,93.775,93.71,93.75,97200000.0
2008-04-10 16:43:00,93.75,93.87,93.75,93.87,112700000.0
2008-04-10 16:44:00,93.87,93.87,93.805,93.84,103700000.0
2008-04-10 16:45:00,93.84,93.86,93.83,93.83,77700000.0
2008-04-10 16:46:00,93.83,93.87,93.83,93.87,103800000.0
2008-04-10 16:47:00,93.87,93.9,93.85,93.9,120300000.0
2008-04-10 16:48:00,93.9,93.9,93.88,93.88,78800000.0
2008-04-10 16:49:00,93.88,93.92,93.88,93.89,86900000.0
2008-04-10 16:50:00,93.89,93.92,93.865,93.89,111500000.0
2008-04-10 16:51:00,93.89,93.935,93.89,93.93,87300000.0
2008-04-10 16:52:00,93.93,93.935,93.87,93.88,59400000.0
2008-04-10 16:53:00,93.88,93.93,93.87,93.92,72000000.0
2008-04-10 16:54:00,93.92,93.92,93.9,93.92,101000000.0
2008-04-10 16:55:00,93.92,93.95,93.9,93.93,79000000.0
2008-04-10 16:56:00,93.95,93.96,93.94,93.945,64800000.0
2008-04-10 16:57:00,93.945,94.03,93.94,94.02,120700000.0
2008-04-10 16:58:00,94.02,94.06,94.01,94.03,102200000.0
2008-04-10 16:59:00,94.03,94.13,94.01,94.12,82700000.0
2008-04-10 17:00:00,94.12,94.12,94.05,94.07,114000000.0
2008-04-10 17:01:00,94.07,94.09,94.05,94.06,69200000.0
2008-04-10 17:02:00,94.06,94.07,94.05,94.07,52700000.0
2008-04-10 17:03:00,94.07,94.07,94.045,94.06,74700000.0
2008-04-10 17:04:00,94.06,94.07,94.02,94.05,84200000.0
2008-04-10 17:05:00,94.05,94.15,94.05,94.145,80500000.0
2008-04-10 17:06:00,94.145,94.24,94.145,94.21,125300000.0
2008-04-10 17:07:00,94.21,94.24,94.195,94.2,125100000.0
2008-04-10 17:08:00,94.2,94.29,94.2,94.28,150400000.0
2008-04-10 17:09:00,94.28,94.315,94.25,94.25,134500000.0
2008-04-10 17:10:00,94.25,94.28,94.215,94.24,139900000.0
2008-04-10 17:11:00,94.24,94.315,94.24,94.31,128800000.0
2008-04-10 17:12:00,94.31,94.34,94.28,94.325,127900000.0
2008-04-10 17:13:00,94.325,94.35,94.31,94.325,119500000.0
2008-04-10 17:14:00,94.32,94.33,94.3,94.3,73500000.0
2008-04-10 17:15:00,94.285,94.325,94.27,94.325,99400000.0
2008-04-10 17:16:00,94.325,94.36,94.32,94.355,84700000.0
2008-04-10 17:17:00,94.355,94.39,94.33,94.39,62600000.0
2008-04-10 17:18:00,94.39,94.5,94.39,94.49,115400000.0
2008-04-10 17:19:00,94.49,94.69,94.49,94.65,108100000.0
2008-04-10 17:20:00,94.65,94.685,94.62,94.665,106100000.0
2008-04-10 17:21:00,94.665,94.72,94.64,94.64,71200000.0
2008-04-10 17:22:00,94.64,94.64,94.6,94.6,52800000.0
2008-04-10 17:23:00,94.6,94.655,94.595,94.615,76200000.0
2008-04-10 17:24:00,94.615,94.63,94.555,94.555,60300000.0
2008-04-10 17:25:00,94.555,94.575,94.55,94.555,58200000.0
2008-04-10 17:26:00,94.555,94.555,94.475,94.49,72200000.0
2008-04-10 17:27:00,94.49,94.5,94.44,94.45,156900000.0
2008-04-10 17:28:00,94.45,94.505,94.43,94.43,99400000.0
2008-04-10 17:29:00,94.43,94.43,94.36,94.38,74000000.0
2008-04-10 17:30:00,94.385,94.39,94.37,94.385,69000000.0
2008-04-10 17:31:00,94.385,94.39,94.36,94.38,63000000.0
2008-04-10 17:32:00,94.38,94.45,94.375,94.445,91700000.0
2008-04-10 17:33:00,94.445,94.495,94.44,94.49,124500000.0
2008-04-10 17:34:00,94.49,94.58,94.49,94.55,115500000.0
2008-04-10 17:35:00,94.55,94.67,94.54,94.63,94500000.0
2008-04-10 17:36:00,94.63,94.63,94.545,94.58,83500000.0
2008-04-10 17:37:00,94.58,94.6,94.535,94.535,83800000.0
2008-04-10 17:38:00,94.56,94.57,94.495,94.545,103100000.0
2008-04-10 17:39:00,94.545,94.585,94.5,94.53,126100000.0
2008-04-10 17:40:00,94.53,94.53,94.51,94.53,37000000.0
2008-04-10 17:41:00,94.53,94.59,94.52,94.58,74600000.0
2008-04-10 17:42:00,94.58,94.645,94.575,94.64,84200000.0
2008-04-10 17:43:00,94.64,94.8,94.64,94.79,131800000.0
2008-04-10 17:44:00,94.79,94.84,94.77,94.83,117800000.0
2008-04-10 17:45:00,94.84,94.88,94.77,94.78,90700000.0
2008-04-10 17:46:00,94.78,94.82,94.78,94.82,53700000.0
2008-04-10 17:47:00,94.82,94.86,94.81,94.84,76800000.0
2008-04-10 17:48:00,94.84,94.87,94.815,94.815,65700000.0
2008-04-10 17:49:00,94.82,94.86,94.77,94.77,76500000.0
2008-04-10 17:50:00,94.77,94.78,94.75,94.77,77400000.0
2008-04-10 17:51:00,94.77,94.775,94.725,94.75,104900000.0
2008-04-10 17:52:00,94.755,94.86,94.75,94.86,63100000.0
2008-04-10 17:53:00,94.86,94.87,94.805,94.81,63900000.0
2008-04-10 17:54:00,94.81,94.855,94.8,94.82,65600000.0
2008-04-10 17:55:00,94.815,94.865,94.8,94.855,62500000.0
2008-04-10 17:56:00,94.855,94.91,94.855,94.86,67500000.0
2008-04-10 17:57:00,94.86,94.88,94.86,94.87,49600000.0
2008-04-10 17:58:00,94.87,94.87,94.805,94.83,90200000.0
2008-04-10 17:59:00,94.83,94.85,94.81,94.82,41100000.0
2008-04-10 18:00:00,94.82,94.84,94.78,94.81,96300000.0
2008-04-10 18:01:00,94.815,94.875,94.81,94.84,74000000.0
2008-04-10 18:02:00,94.84,94.875,94.835,94.835,68000000.0
2008-04-10 18:03:00,94.835,94.85,94.8,94.81,63000000.0
2008-04-10 18:04:00,94.81,94.84,94.795,94.82,51500000.0
2008-04-10 18:05:00,94.82,94.84,94.81,94.84,48900000.0
2008-04-10 18:06:00,94.84,94.84,94.805,94.81,44900000.0
2008-04-10 18:07:00,94.81,94.81,94.77,94.77,65700000.0
2008-04-10 18:08:00,94.77,94.79,94.755,94.79,34900000.0
2008-04-10 18:09:00,94.79,94.8,94.76,94.77,38400000.0
2008-04-10 18:10:00,94.77,94.77,94.65,94.65,55300000.0
2008-04-10 18:11:00,94.65,94.7,94.64,94.69,41800000.0
2008-04-10 18:12:00,94.69,94.72,94.685,94.7,42400000.0
2008-04-10 18:13:00,94.7,94.73,94.7,94.72,40100000.0
2008-04-10 18:14:00,94.72,94.725,94.665,94.69,60900000.0
2008-04-10 18:15:00,94.69,94.74,94.69,94.715,44400000.0
2008-04-10 18:16:00,94.715,94.725,94.7,94.7,33000000.0
2008-04-10 18:17:00,94.7,94.7,94.68,94.69,60400000.0
2008-04-10 18:18:00,94.69,94.705,94.69,94.7,50100000.0
2008-04-10 18:19:00,94.7,94.72,94.665,94.72,69600000.0
2008-04-10 18:20:00,94.72,94.76,94.72,94.755,46800000.0
2008-04-10 18:21:00,94.755,94.76,94.74,94.74,57400000.0
2008-04-10 18:22:00,94.74,94.785,94.74,94.78,60800000.0
2008-04-10 18:23:00,94.78,94.785,94.74,94.755,58100000.0
2008-04-10 18:24:00,94.755,94.77,94.755,94.77,57600000.0
2008-04-10 18:25:00,94.77,94.77,94.71,94.72,43000000.0
2008-04-10 18:26:00,94.72,94.735,94.72,94.735,38800000.0
2008-04-10 18:27:00,94.735,94.735,94.715,94.72,35900000.0
2008-04-10 18:28:00,94.72,94.74,94.72,94.74,56100000.0
2008-04-10 18:29:00,94.74,94.795,94.73,94.795,105300000.0
2008-04-10 18:30:00,94.795,94.81,94.77,94.81,66700000.0
2008-04-10 18:31:00,94.81,94.82,94.79,94.8,94100000.0
2008-04-10 18:32:00,94.8,94.87,94.8,94.87,88000000.0
2008-04-10 18:33:00,94.87,94.885,94.825,94.885,93800000.0
2008-04-10 18:34:00,94.885,94.89,94.87,94.88,60300000.0
2008-04-10 18:35:00,94.88,94.89,94.86,94.88,61600000.0
2008-04-10 18:36:00,94.88,95.09,94.88,95.09,84300000.0
2008-04-10 18:37:00,95.085,95.105,94.99,94.995,55400000.0
2008-04-10 18:38:00,94.995,95.005,94.97,95.005,33000000.0
2008-04-10 18:39:00,95.005,95.06,95.005,95.02,85900000.0
2008-04-10 18:40:00,95.02,95.02,94.96,95.01,54600000.0
2008-04-10 18:41:00,95.01,95.02,95.0,95.005,39200000.0
2008-04-10 18:42:00,95.005,95.01,94.96,94.98,37400000.0
2008-04-10 18:43:00,94.98,95.04,94.98,95.035,64600000.0
2008-04-10 18:44:00,95.035,95.045,95.005,95.035,59200000.0
2008-04-10 18:45:00,95.04,95.045,94.96,94.97,65500000.0
2008-04-10 18:46:00,94.97,94.98,94.93,94.94,72500000.0
2008-04-10 18:47:00,94.935,94.94,94.9,94.91,112800000.0
2008-04-10 18:48:00,94.91,94.91,94.88,94.88,63700000.0
2008-04-10 18:49:00,94.88,94.88,94.815,94.825,61200000.0
2008-04-10 18:50:00,94.825,94.825,94.77,94.8,43500000.0
2008-04-10 18:51:00,94.8,94.84,94.8,94.81,52400000.0
2008-04-10 18:52:00,94.8,94.81,94.77,94.775,104100000.0
2008-04-10 18:53:00,94.775,94.825,94.77,94.82,62500000.0
2008-04-10 18:54:00,94.82,94.855,94.81,94.81,46500000.0
2008-04-10 18:55:00,94.81,94.845,94.81,94.84,34900000.0
2008-04-10 18:56:00,94.845,94.85,94.8,94.8,35600000.0
2008-04-10 18:57:00,94.8,94.8,94.78,94.8,37900000.0
2008-04-10 18:58:00,94.8,94.835,94.8,94.82,45700000.0
2008-04-10 18:59:00,94.82,94.82,94.79,94.79,73200000.0
2008-04-10 19:00:00,94.79,94.82,94.78,94.82,47900000.0
2008-04-10 19:01:00,94.82,94.85,94.82,94.85,40000000.0
2008-04-10 19:02:00,94.85,94.86,94.83,94.84,23300000.0
2008-04-10 19:03:00,94.84,94.85,94.82,94.84,27900000.0
2008-04-10 19:04:00,94.84,94.86,94.83,94.83,31100000.0
2008-04-10 19:05:00,94.83,94.845,94.805,94.81,33500000.0
2008-04-10 19:06:00,94.81,94.855,94.81,94.84,40700000.0
2008-04-10 19:07:00,94.84,94.865,94.84,94.855,22300000.0
2008-04-10 19:08:00,94.855,94.86,94.825,94.825,18500000.0
2008-04-10 19:09:00,94.825,94.845,94.82,94.84,25600000.0
2008-04-10 19:10:00,94.85,94.855,94.84,94.85,36800000.0
2008-04-10 19:11:00,94.85,94.86,94.83,94.84,35900000.0
2008-04-10 19:12:00,94.84,94.875,94.84,94.875,33000000.0
2008-04-10 19:13:00,94.875,94.935,94.875,94.91,77300000.0
2008-04-10 19:14:00,94.91,94.91,94.87,94.87,107700000.0
2008-04-10 19:15:00,94.87,94.87,94.84,94.86,53600000.0
2008-04-10 19:16:00,94.86,94.86,94.84,94.84,70100000.0
2008-04-10 19:17:00,94.84,94.84,94.79,94.8,107300000.0
2008-04-10 19:18:00,94.8,94.81,94.795,94.8,80700000.0
2008-04-10 19:19:00,94.8,94.81,94.8,94.81,95800000.0
2008-04-10 19:20:00,94.81,94.81,94.79,94.79,56500000.0
2008-04-10 19:21:00,94.79,94.835,94.79,94.82,97100000.0
2008-04-10 19:22:00,94.82,94.83,94.81,94.83,81400000.0
2008-04-10 19:23:00,94.83,94.84,94.82,94.82,57400000.0
2008-04-10 19:24:00,94.82,94.84,94.81,94.81,55000000.0
2008-04-10 19:25:00,94.81,94.85,94.81,94.85,104300000.0
2008-04-10 19:26:00,94.85,94.9,94.85,94.9,39400000.0
2008-04-10 19:27:00,94.9,94.9,94.88,94.88,32400000.0
2008-04-10 19:28:00,94.88,94.88,94.85,94.86,33900000.0
2008-04-10 19:29:00,94.86,94.87,94.85,94.85,31500000.0
2008-04-10 19:30:00,94.85,94.87,94.83,94.87,49900000.0
2008-04-10 19:31:00,94.87,94.87,94.85,94.86,28100000.0
2008-04-10 19:32:00,94.86,94.88,94.86,94.88,28700000.0
2008-04-10 19:33:00,94.88,94.96,94.88,94.94,124900000.0
2008-04-10 19:34:00,94.94,94.96,94.91,94.91,24100000.0
2008-04-10 19:35:00,94.91,94.91,94.86,94.865,54000000.0
2008-04-10 19:36:00,94.865,94.92,94.86,94.92,56800000.0
2008-04-10 19:37:00,94.92,94.93,94.9,94.93,75900000.0
2008-04-10 19:38:00,94.93,94.99,94.93,94.97,110900000.0
2008-04-10 19:39:00,94.97,94.97,94.91,94.915,209900000.0
2008-04-10 19:40:00,94.915,94.925,94.915,94.92,74200000.0
2008-04-10 19:41:00,94.92,94.92,94.91,94.91,94600000.0
2008-04-10 19:42:00,94.91,94.92,94.91,94.92,134300000.0
2008-04-10 19:43:00,94.92,94.94,94.92,94.94,151000000.0
2008-04-10 19:44:00,94.94,94.98,94.93,94.95,97600000.0
2008-04-10 19:45:00,94.95,94.975,94.945,94.975,43500000.0
2008-04-10 19:46:00,94.975,94.99,94.97,94.97,41800000.0
2008-04-10 19:47:00,94.97,94.98,94.955,94.97,33400000.0
2008-04-10 19:48:00,94.98,94.99,94.97,94.97,53700000.0
2008-04-10 19:49:00,94.97,95.02,94.965,94.97,85900000.0
2008-04-10 19:50:00,94.97,95.03,94.95,95.01,208300000.0
2008-04-10 19:51:00,95.01,95.06,94.985,95.04,116100000.0
2008-04-10 19:52:00,95.04,95.05,95.005,95.045,111300000.0
2008-04-10 19:53:00,95.045,95.045,94.955,94.955,129700000.0
2008-04-10 19:54:00,94.955,94.965,94.93,94.93,135500000.0
2008-04-10 19:55:00,94.93,94.95,94.93,94.94,129500000.0
2008-04-10 19:56:00,94.94,94.94,94.915,94.93,53400000.0
2008-04-10 19:57:00,94.93,95.0,94.91,95.0,79500000.0
2008-04-10 19:58:00,95.005,95.03,94.97,94.98,43200000.0
2008-04-10 19:59:00,94.98,95.0,94.88,94.88,82100000.0
2008-04-10 20:00:00,94.88,94.94,94.88,94.92,30700000.0
2008-04-10 20:01:00,94.92,94.935,94.905,94.93,57400000.0
2008-04-10 20:02:00,94.93,94.96,94.91,94.925,118800000.0
2008-04-10 20:03:00,94.925,94.93,94.87,94.89,120600000.0
2008-04-10 20:04:00,94.89,94.95,94.89,94.93,173100000.0
2008-04-10 20:05:00,94.93,94.945,94.89,94.89,252200000.0
2008-04-10 20:06:00,94.89,94.9,94.88,94.9,130800000.0
2008-04-10 20:07:00,94.9,94.91,94.89,94.89,60400000.0
2008-04-10 20:08:00,94.89,94.9,94.87,94.88,73300000.0
2008-04-10 20:09:00,94.88,94.91,94.88,94.91,18100000.0
2008-04-10 20:10:00,94.91,94.96,94.91,94.96,98000000.0
2008-04-10 20:11:00,94.96,94.995,94.96,94.97,83400000.0
2008-04-10 20:12:00,94.97,94.995,94.97,94.995,63000000.0
2008-04-10 20:13:00,94.995,95.0,94.935,94.945,69500000.0
2008-04-10 20:14:00,94.945,94.955,94.91,94.92,72000000.0
2008-04-10 20:15:00,94.92,94.925,94.845,94.85,66900000.0
2008-04-10 20:16:00,94.85,94.855,94.83,94.83,35000000.0
2008-04-10 20:17:00,94.83,94.895,94.83,94.89,45100000.0
2008-04-10 20:18:00,94.895,94.93,94.89,94.915,70600000.0
2008-04-10 20:19:00,94.915,94.94,94.915,94.94,77500000.0
2008-04-10 20:20:00,94.94,94.96,94.935,94.96,36000000.0
2008-04-10 20:21:00,94.96,94.96,94.91,94.92,77400000.0
2008-04-10 20:22:00,94.92,94.92,94.86,94.865,67000000.0
2008-04-10 20:23:00,94.865,94.87,94.805,94.81,91800000.0
2008-04-10 20:24:00,94.81,94.84,94.81,94.815,173700000.0
2008-04-10 20:25:00,94.81,94.81,94.715,94.76,198900000.0
2008-04-10 20:26:00,94.76,94.785,94.725,94.78,239900000.0
2008-04-10 20:27:00,94.785,94.785,94.715,94.735,84200000.0
2008-04-10 20:28:00,94.735,94.805,94.735,94.8,96300000.0
2008-04-10 20:29:00,94.805,94.81,94.78,94.78,107500000.0
2008-04-10 20:30:00,94.78,94.78,94.69,94.7,109600000.0
2008-04-10 20:31:00,94.7,94.71,94.69,94.7,99700000.0
2008-04-10 20:32:00,94.7,94.76,94.69,94.75,146200000.0
2008-04-10 20:33:00,94.75,94.75,94.695,94.75,176100000.0
2008-04-10 20:34:00,94.755,94.815,94.755,94.815,102900000.0
2008-04-10 20:35:00,94.815,94.92,94.815,94.915,141500000.0
2008-04-10 20:36:00,94.91,94.915,94.855,94.9,102300000.0
2008-04-10 20:37:00,94.895,94.91,94.86,94.865,92800000.0
2008-04-10 20:38:00,94.865,94.865,94.85,94.855,42100000.0
2008-04-10 20:39:00,94.855,94.855,94.83,94.85,34800000.0
2008-04-10 20:40:00,94.845,94.85,94.825,94.835,124200000.0
2008-04-10 20:41:00,94.835,94.835,94.775,94.795,104600000.0
2008-04-10 20:42:00,94.795,94.86,94.795,94.86,113400000.0
2008-04-10 20:43:00,94.86,94.885,94.86,94.875,135200000.0
2008-04-10 20:44:00,94.875,94.88,94.84,94.865,92100000.0
2008-04-10 20:45:00,94.865,94.885,94.855,94.88,85700000.0
2008-04-10 20:46:00,94.88,94.88,94.84,94.845,67600000.0
2008-04-10 20:47:00,94.845,94.87,94.84,94.845,83600000.0
2008-04-10 20:48:00,94.845,94.845,94.8,94.8,32400000.0
2008-04-10 20:49:00,94.8,94.87,94.795,94.85,74800000.0
2008-04-10 20:50:00,94.85,94.85,94.815,94.82,95400000.0
2008-04-10 20:51:00,94.82,94.9,94.82,94.9,67200000.0
2008-04-10 20:52:00,94.9,94.9,94.865,94.89,85000000.0
2008-04-10 20:53:00,94.895,94.9,94.89,94.89,33700000.0
2008-04-10 20:54:00,94.89,94.905,94.89,94.89,59800000.0
2008-04-10 20:55:00,94.89,94.895,94.875,94.88,81700000.0
2008-04-10 20:56:00,94.88,94.89,94.84,94.88,41600000.0
2008-04-10 20:57:00,94.88,94.985,94.88,94.975,163800000.0
2008-04-10 20:58:00,94.975,95.01,94.975,95.0,146400000.0
2008-04-10 20:59:00,94.995,95.035,94.975,95.01,150100000.0
2008-04-10 21:00:00,95.01,95.02,94.99,95.02,46300000.0
2008-04-10 21:01:00,95.02,95.06,95.005,95.045,48600000.0
2008-04-10 21:02:00,95.06,95.06,95.01,95.01,55600000.0
2008-04-10 21:03:00,95.015,95.03,94.99,94.99,74500000.0
2008-04-10 21:04:00,94.99,95.01,94.99,95.0,24800000.0
2008-04-10 21:05:00,95.0,95.045,94.995,95.045,26400000.0
2008-04-10 21:06:00,95.045,95.055,95.03,95.04,29700000.0
2008-04-10 21:07:00,95.04,95.04,95.02,95.03,17000000.0
2008-04-10 21:08:00,95.03,95.05,95.03,95.045,22800000.0
2008-04-10 21:09:00,95.045,95.07,95.045,95.07,24800000.0
2008-04-10 21:10:00,95.07,95.07,95.04,95.05,32400000.0
2008-04-10 21:11:00,95.05,95.05,94.98,94.99,29700000.0
2008-04-10 21:12:00,94.99,95.0,94.93,94.93,39500000.0
2008-04-10 21:13:00,94.93,94.95,94.93,94.935,21600000.0
2008-04-10 21:14:00,94.935,94.95,94.93,94.94,33800000.0
2008-04-10 21:15:00,94.94,94.98,94.94,94.97,23600000.0
2008-04-10 21:16:00,94.97,94.99,94.97,94.98,10200000.0
2008-04-10 21:17:00,94.98,95.0,94.97,94.99,20800000.0
2008-04-10 21:18:00,94.99,95.0,94.96,94.99,17900000.0
2008-04-10 21:19:00,94.99,94.99,94.97,94.97,14200000.0
2008-04-10 21:20:00,94.97,94.97,94.95,94.95,11400000.0
2008-04-10 21:21:00,94.955,94.97,94.95,94.95,23200000.0
2008-04-10 21:22:00,94.95,94.97,94.95,94.96,22600000.0
2008-04-10 21:23:00,94.96,94.96,94.94,94.96,36600000.0
2008-04-10 21:24:00,94.96,94.98,94.96,94.98,19800000.0
2008-04-10 21:25:00,94.98,94.98,94.955,94.96,22000000.0
2008-04-10 21:26:00,94.96,94.99,94.96,94.99,23600000.0
2008-04-10 21:27:00,94.99,95.0,94.97,94.975,31800000.0
2008-04-10 21:28:00,94.975,94.975,94.96,94.96,16200000.0
2008-04-10 21:29:00,94.96,95.005,94.93,94.99,36100000.0
2008-04-10 21:30:00,94.99,94.99,94.935,94.94,54200000.0
2008-04-10 21:31:00,94.94,94.94,94.83,94.845,38500000.0
2008-04-10 21:32:00,94.845,94.855,94.795,94.795,50400000.0
2008-04-10 21:33:00,94.8,94.81,94.79,94.79,23100000.0
2008-04-10 21:34:00,94.79,94.79,94.71,94.75,48700000.0
2008-04-10 21:35:00,94.75,94.78,94.74,94.775,44900000.0
2008-04-10 21:36:00,94.78,94.8,94.755,94.76,53100000.0
2008-04-10 21:37:00,94.76,94.79,94.75,94.78,48500000.0
2008-04-10 21:38:00,94.78,94.78,94.76,94.78,36100000.0
2008-04-10 21:39:00,94.78,94.785,94.77,94.78,49500000.0
2008-04-10 21:40:00,94.78,94.785,94.76,94.78,43900000.0
2008-04-10 21:41:00,94.78,94.8,94.75,94.75,53200000.0
2008-04-10 21:42:00,94.75,94.75,94.695,94.7,39400000.0
2008-04-10 21:43:00,94.7,94.72,94.695,94.72,34200000.0
2008-04-10 21:44:00,94.72,94.75,94.7,94.72,63200000.0
2008-04-10 21:45:00,94.72,94.72,94.685,94.69,43700000.0
2008-04-10 21:46:00,94.69,94.69,94.68,94.69,25400000.0
2008-04-10 21:47:00,94.69,94.73,94.69,94.715,49200000.0
2008-04-10 21:48:00,94.705,94.73,94.695,94.72,14300000.0
2008-04-10 21:49:00,94.72,94.73,94.71,94.73,11600000.0
2008-04-10 21:50:00,94.73,94.73,94.715,94.715,9800000.0
2008-04-10 21:51:00,94.715,94.74,94.71,94.74,24100000.0
2008-04-10 21:52:00,94.74,94.8,94.73,94.8,41700000.0
2008-04-10 21:53:00,94.8,94.81,94.8,94.805,35700000.0
2008-04-10 21:54:00,94.805,94.84,94.79,94.84,63800000.0
2008-04-10 21:55:00,94.84,94.87,94.84,94.865,31200000.0
2008-04-10 21:56:00,94.865,94.89,94.865,94.88,28900000.0
2008-04-10 21:57:00,94.88,94.88,94.87,94.88,11800000.0
2008-04-10 21:58:00,94.88,94.915,94.87,94.895,62500000.0
2008-04-10 21:59:00,94.895,94.9,94.89,94.9,16800000.0
2008-04-10 22:00:00,94.9,94.9,94.88,94.89,14800000.0
2008-04-10 22:01:00,94.89,94.89,94.855,94.855,74900000.0
2008-04-10 22:02:00,94.855,94.9,94.855,94.88,27300000.0
2008-04-10 22:03:00,94.88,94.88,94.875,94.875,26300000.0
2008-04-10 22:04:00,94.875,94.88,94.875,94.88,15200000.0
2008-04-10 22:05:00,94.88,94.92,94.88,94.91,11200000.0
2008-04-10 22:06:00,94.91,94.94,94.9,94.93,17600000.0
2008-04-10 22:07:00,94.93,94.95,94.91,94.94,38500000.0
2008-04-10 22:08:00,94.94,94.98,94.91,94.92,38500000.0
2008-04-10 22:09:00,94.92,94.965,94.92,94.965,31300000.0
2008-04-10 22:10:00,94.96,94.97,94.96,94.97,10700000.0
2008-04-10 22:11:00,94.97,94.975,94.935,94.935,16800000.0
2008-04-10 22:12:00,94.94,94.94,94.93,94.935,10100000.0
2008-04-10 22:13:00,94.94,94.97,94.94,94.965,11000000.0
2008-04-10 22:14:00,94.965,94.965,94.95,94.955,8400000.0
2008-04-10 22:15:00,94.96,94.99,94.955,94.975,26300000.0
2008-04-10 22:16:00,94.975,94.975,94.93,94.93,20000000.0
2008-04-10 22:17:00,94.93,94.93,94.92,94.92,15000000.0
2008-04-10 22:18:00,94.925,94.94,94.925,94.94,14600000.0
2008-04-10 22:19:00,94.94,94.96,94.93,94.96,12400000.0
2008-04-10 22:20:00,94.96,94.96,94.935,94.94,58700000.0
2008-04-10 22:21:00,94.94,94.94,94.92,94.93,32800000.0
2008-04-10 22:22:00,94.93,94.945,94.93,94.935,31700000.0
2008-04-10 22:23:00,94.93,94.94,94.925,94.93,42400000.0
2008-04-10 22:24:00,94.93,94.96,94.925,94.95,53400000.0
2008-04-10 22:25:00,94.95,94.99,94.95,94.97,15200000.0
2008-04-10 22:26:00,94.97,94.98,94.95,94.965,15800000.0
2008-04-10 22:27:00,94.96,94.97,94.96,94.97,5400000.0
2008-04-10 22:28:00,94.97,95.03,94.97,95.005,29100000.0
2008-04-10 22:29:00,95.005,95.005,94.965,94.975,20800000.0
2008-04-10 22:30:00,94.975,94.985,94.97,94.97,9000000.0
2008-04-10 22:31:00,94.975,94.985,94.96,94.96,14900000.0
2008-04-10 22:32:00,94.96,94.965,94.96,94.96,7200000.0
2008-04-10 22:33:00,94.965,94.965,94.96,94.96,8200000.0
2008-04-10 22:34:00,94.96,94.96,94.95,94.96,24400000.0
2008-04-10 22:35:00,94.96,94.98,94.95,94.97,30000000.0
2008-04-10 22:36:00,94.97,95.0,94.97,94.98,35100000.0
2008-04-10 22:37:00,94.98,94.985,94.98,94.985,14600000.0
2008-04-10 22:38:00,94.985,95.0,94.98,94.985,23600000.0
2008-04-10 22:39:00,94.985,95.04,94.975,94.98,75500000.0
2008-04-10 22:40:00,94.99,95.015,94.99,95.005,45900000.0
2008-04-10 22:41:00,95.005,95.02,95.0,95.0,37400000.0
2008-04-10 22:42:00,95.0,95.015,95.0,95.015,6800000.0
2008-04-10 22:43:00,95.01,95.015,95.0,95.01,5600000.0
2008-04-10 22:44:00,95.01,95.04,94.995,95.015,72300000.0
2008-04-10 22:45:00,95.01,95.015,95.005,95.01,43600000.0
2008-04-10 22:46:00,95.015,95.04,95.015,95.02,19400000.0
2008-04-10 22:47:00,95.02,95.03,94.98,95.01,44600000.0
2008-04-10 22:48:00,95.01,95.01,94.98,94.98,50300000.0
2008-04-10 22:49:00,94.985,95.0,94.965,94.975,45900000.0
2008-04-10 22:50:00,94.975,95.01,94.97,94.995,23100000.0
2008-04-10 22:51:00,94.995,95.0,94.995,95.0,3400000.0
2008-04-10 22:52:00,95.005,95.005,95.0,95.005,18100000.0
2008-04-10 22:53:00,95.005,95.01,94.995,95.01,7700000.0
2008-04-10 22:54:00,95.01,95.025,94.99,95.025,41600000.0
2008-04-10 22:55:00,95.02,95.04,95.02,95.03,16000000.0
2008-04-10 22:56:00,95.03,95.04,95.03,95.04,28800000.0
2008-04-10 22:57:00,95.04,95.04,95.04,95.04,2000000.0
2008-04-10 22:58:00,95.045,95.07,95.025,95.025,20300000.0
2008-04-10 22:59:00,95.025,95.025,95.025,95.025,8600000.0
2008-04-10 23:00:00,95.025,95.025,94.99,94.99,23000000.0
2008-04-10 23:01:00,94.99,94.99,94.91,94.91,110400000.0
2008-04-10 23:02:00,94.91,94.92,94.87,94.89,244000000.0
2008-04-10 23:03:00,94.91,94.91,94.89,94.895,225600000.0
2008-04-10 23:04:00,94.895,94.895,94.885,94.895,9800000.0
2008-04-10 23:05:00,94.895,94.91,94.88,94.905,170200000.0
2008-04-10 23:06:00,94.905,94.91,94.895,94.9,13400000.0
2008-04-10 23:07:00,94.9,94.93,94.875,94.925,14000000.0
2008-04-10 23:08:00,94.925,94.925,94.915,94.915,10000000.0
2008-04-10 23:09:00,94.915,94.915,94.905,94.905,13400000.0
2008-04-10 23:10:00,94.905,94.92,94.895,94.92,14200000.0
2008-04-10 23:11:00,94.92,94.925,94.9,94.915,16500000.0
2008-04-10 23:12:00,94.915,94.92,94.91,94.91,9100000.0
2008-04-10 23:13:00,94.92,94.93,94.89,94.915,21400000.0
2008-04-10 23:14:00,94.915,94.925,94.91,94.91,13000000.0
2008-04-10 23:15:00,94.91,94.93,94.91,94.915,10600000.0
2008-04-10 23:16:00,94.915,94.92,94.91,94.91,11600000.0
2008-04-10 23:17:00,94.91,94.92,94.9,94.91,13400000.0
2008-04-10 23:18:00,94.91,94.92,94.895,94.91,57900000.0
2008-04-10 23:19:00,94.905,94.915,94.9,94.9,32400000.0
2008-04-10 23:20:00,94.9,94.9,94.89,94.89,59400000.0
2008-04-10 23:21:00,94.89,94.895,94.875,94.88,10000000.0
2008-04-10 23:22:00,94.88,94.885,94.87,94.87,49900000.0
2008-04-10 23:23:00,94.87,94.87,94.83,94.84,16100000.0
2008-04-10 23:24:00,94.84,94.85,94.8,94.83,41200000.0
2008-04-10 23:25:00,94.83,94.83,94.81,94.815,11000000.0
2008-04-10 23:26:00,94.815,94.825,94.8,94.8,19800000.0
2008-04-10 23:27:00,94.8,94.805,94.79,94.795,14000000.0
2008-04-10 23:28:00,94.795,94.795,94.775,94.79,10800000.0
2008-04-10 23:29:00,94.79,94.79,94.75,94.755,26100000.0
2008-04-10 23:30:00,94.755,94.78,94.75,94.76,19200000.0
2008-04-10 23:31:00,94.76,94.77,94.76,94.77,8800000.0
2008-04-10 23:32:00,94.77,94.8,94.77,94.79,12900000.0
2008-04-10 23:33:00,94.79,94.79,94.76,94.78,57000000.0
2008-04-10 23:34:00,94.78,94.78,94.78,94.78,5400000.0
2008-04-10 23:35:00,94.78,94.78,94.78,94.78,4000000.0
2008-04-10 23:36:00,94.78,94.8,94.78,94.8,32500000.0
2008-04-10 23:37:00,94.8,94.82,94.8,94.8,32800000.0
2008-04-10 23:38:00,94.8,94.81,94.8,94.81,16100000.0
2008-04-10 23:39:00,94.81,94.81,94.81,94.81,3800000.0
2008-04-10 23:40:00,94.81,94.81,94.81,94.81,3800000.0
2008-04-10 23:41:00,94.81,94.81,94.81,94.81,4000000.0
2008-04-10 23:42:00,94.81,94.81,94.81,94.81,4400000.0
2008-04-10 23:43:00,94.81,94.81,94.8,94.8,30500000.0
2008-04-10 23:44:00,94.8,94.8,94.79,94.79,106400000.0
2008-04-10 23:45:00,94.79,94.79,94.79,94.79,59400000.0
2008-04-10 23:46:00,94.79,94.79,94.79,94.79,39600000.0
2008-04-10 23:47:00,94.79,94.79,94.78,94.78,61900000.0
2008-04-10 23:48:00,94.78,94.78,94.76,94.76,37900000.0
2008-04-10 23:49:00,94.76,94.78,94.75,94.75,21200000.0
2008-04-10 23:50:00,94.75,94.77,94.75,94.77,8300000.0
2008-04-10 23:51:00,94.77,94.77,94.77,94.77,2000000.0
2008-04-10 23:52:00,94.77,94.77,94.77,94.77,3400000.0
2008-04-10 23:53:00,94.77,94.77,94.77,94.77,1200000.0
2008-04-10 23:54:00,94.77,94.77,94.77,94.77,2000000.0
2008-04-10 23:55:00,94.77,94.78,94.77,94.77,1400000.0
2008-04-10 23:56:00,94.77,94.77,94.75,94.77,15600000.0
2008-04-10 23:57:00,94.77,94.79,94.77,94.79,6600000.0
2008-04-10 23:58:00,94.79,94.79,94.79,94.79,9400000.0
2008-04-10 23:59:00,94.79,94.79,94.79,94.79,8700000.0
2008-04-11 00:00:00,94.79,94.83,94.79,94.81,67100000.0
2008-04-11 00:01:00,94.81,94.83,94.8,94.8,79500000.0
2008-04-11 00:02:00,94.8,94.82,94.8,94.82,78600000.0
2008-04-11 00:03:00,94.82,94.82,94.81,94.81,5900000.0
2008-04-11 00:04:00,94.81,94.83,94.81,94.82,71400000.0
2008-04-11 00:05:00,94.82,94.83,94.82,94.82,31000000.0
2008-04-11 00:06:00,94.82,94.83,94.82,94.83,33600000.0
2008-04-11 00:07:00,94.83,94.83,94.82,94.83,75600000.0
2008-04-11 00:08:00,94.82,94.83,94.8,94.82,70800000.0
2008-04-11 00:09:00,94.82,94.84,94.8,94.81,121000000.0
2008-04-11 00:10:00,94.81,94.84,94.81,94.84,236200000.0
2008-04-11 00:11:00,94.84,94.89,94.83,94.87,189800000.0
2008-04-11 00:12:00,94.87,94.88,94.84,94.86,136700000.0
2008-04-11 00:13:00,94.86,94.86,94.86,94.86,28600000.0
2008-04-11 00:14:00,94.86,94.86,94.83,94.83,445100000.0
2008-04-11 00:15:00,94.83,94.84,94.81,94.84,242800000.0
2008-04-11 00:16:00,94.83,94.87,94.8,94.8,194200000.0
2008-04-11 00:17:00,94.8,94.82,94.78,94.8,116000000.0
2008-04-11 00:18:00,94.8,94.81,94.8,94.81,140200000.0
2008-04-11 00:19:00,94.81,94.84,94.8,94.82,151700000.0
2008-04-11 00:20:00,94.82,94.83,94.82,94.82,100500000.0
2008-04-11 00:21:00,94.82,94.82,94.81,94.82,49400000.0
2008-04-11 00:22:00,94.82,94.82,94.8,94.8,108300000.0
2008-04-11 00:23:00,94.8,94.8,94.8,94.8,3300000.0
2008-04-11 00:24:00,94.8,94.8,94.795,94.795,34800000.0
2008-04-11 00:25:00,94.79,94.795,94.785,94.795,35200000.0
2008-04-11 00:26:00,94.8,94.8,94.79,94.79,16000000.0
2008-04-11 00:27:00,94.79,94.8,94.79,94.79,44400000.0
2008-04-11 00:28:00,94.79,94.79,94.79,94.79,16800000.0
2008-04-11 00:29:00,94.79,94.79,94.79,94.79,19200000.0
2008-04-11 00:30:00,94.79,94.8,94.79,94.8,43900000.0
2008-04-11 00:31:00,94.8,94.8,94.77,94.77,139000000.0
2008-04-11 00:32:00,94.77,94.77,94.75,94.75,64100000.0
2008-04-11 00:33:00,94.75,94.76,94.75,94.76,35100000.0
2008-04-11 00:34:00,94.76,94.77,94.76,94.77,83300000.0
2008-04-11 00:35:00,94.765,94.79,94.765,94.775,106300000.0
2008-04-11 00:36:00,94.775,94.78,94.77,94.77,13900000.0
2008-04-11 00:37:00,94.77,94.78,94.76,94.78,87700000.0
2008-04-11 00:38:00,94.78,94.78,94.76,94.76,118200000.0
2008-04-11 00:39:00,94.76,94.79,94.76,94.79,97600000.0
2008-04-11 00:40:00,94.78,94.79,94.78,94.79,66500000.0
2008-04-11 00:41:00,94.79,94.79,94.79,94.79,34100000.0
2008-04-11 00:42:00,94.79,94.79,94.79,94.79,30300000.0
2008-04-11 00:43:00,94.79,94.79,94.79,94.79,43600000.0
2008-04-11 00:44:00,94.79,94.81,94.79,94.81,196800000.0
2008-04-11 00:45:00,94.81,94.84,94.8,94.81,155700000.0
2008-04-11 00:46:00,94.81,94.84,94.81,94.81,157400000.0
2008-04-11 00:47:00,94.81,94.81,94.8,94.8,66300000.0
2008-04-11 00:48:00,94.8,94.81,94.8,94.8,52700000.0
2008-04-11 00:49:00,94.8,94.81,94.8,94.81,41200000.0
2008-04-11 00:50:00,94.81,94.81,94.8,94.8,110200000.0
2008-04-11 00:51:00,94.8,94.8,94.8,94.8,11900000.0
2008-04-11 00:52:00,94.8,94.81,94.8,94.81,21800000.0
2008-04-11 00:53:00,94.81,94.9,94.8,94.9,194900000.0
2008-04-11 00:54:00,94.9,95.05,94.89,95.05,317400000.0
2008-04-11 00:55:00,95.05,95.15,95.05,95.08,465700000.0
2008-04-11 00:56:00,95.07,95.09,95.05,95.07,346500000.0
2008-04-11 00:57:00,95.07,95.16,95.07,95.13,257600000.0
2008-04-11 00:58:00,95.13,95.14,95.13,95.13,57000000.0
2008-04-11 00:59:00,95.13,95.13,95.1,95.1,157100000.0
2008-04-11 01:00:00,95.09,95.14,95.09,95.13,152800000.0
2008-04-11 01:01:00,95.125,95.14,95.12,95.12,162100000.0
2008-04-11 01:02:00,95.12,95.14,95.08,95.11,175000000.0
2008-04-11 01:03:00,95.11,95.11,95.06,95.08,177100000.0
2008-04-11 01:04:00,95.08,95.09,95.06,95.07,123500000.0
2008-04-11 01:05:00,95.08,95.08,95.04,95.05,101100000.0
2008-04-11 01:06:00,95.05,95.06,95.04,95.05,86000000.0
2008-04-11 01:07:00,95.05,95.05,95.015,95.03,117300000.0
2008-04-11 01:08:00,95.03,95.04,95.0,95.01,100000000.0
2008-04-11 01:09:00,95.01,95.01,94.96,94.99,364300000.0
2008-04-11 01:10:00,94.99,94.99,94.92,94.94,470600000.0
2008-04-11 01:11:00,94.94,94.955,94.92,94.94,339000000.0
2008-04-11 01:12:00,94.94,94.995,94.94,94.995,387300000.0
2008-04-11 01:13:00,94.995,95.01,94.965,94.99,190500000.0
2008-04-11 01:14:00,94.99,94.99,94.94,94.96,143000000.0
2008-04-11 01:15:00,94.96,94.96,94.925,94.93,168800000.0
2008-04-11 01:16:00,94.93,94.94,94.89,94.93,275500000.0
2008-04-11 01:17:00,94.93,94.94,94.905,94.93,237800000.0
2008-04-11 01:18:00,94.93,94.94,94.91,94.94,298800000.0
2008-04-11 01:19:00,94.94,94.95,94.935,94.95,110600000.0
2008-04-11 01:20:00,94.95,94.95,94.93,94.94,103500000.0
2008-04-11 01:21:00,94.94,94.95,94.93,94.94,126100000.0
2008-04-11 01:22:00,94.94,94.95,94.94,94.94,54700000.0
2008-04-11 01:23:00,94.94,94.95,94.93,94.93,111000000.0
2008-04-11 01:24:00,94.93,94.93,94.92,94.93,94200000.0
2008-04-11 01:25:00,94.93,94.93,94.9,94.9,166000000.0
2008-04-11 01:26:00,94.9,94.91,94.9,94.91,68600000.0
2008-04-11 01:27:00,94.91,94.91,94.9,94.9,136200000.0
2008-04-11 01:28:00,94.9,94.9,94.89,94.89,177500000.0
2008-04-11 01:29:00,94.89,94.89,94.88,94.885,75500000.0
2008-04-11 01:30:00,94.885,94.91,94.88,94.905,80800000.0
2008-04-11 01:31:00,94.905,94.91,94.9,94.9,30700000.0
2008-04-11 01:32:00,94.9,94.9,94.9,94.9,60900000.0
2008-04-11 01:33:00,94.9,94.93,94.9,94.93,159200000.0
2008-04-11 01:34:00,94.93,94.94,94.93,94.93,87500000.0
2008-04-11 01:35:00,94.93,94.945,94.93,94.945,54600000.0
2008-04-11 01:36:00,94.945,94.945,94.94,94.94,94100000.0
2008-04-11 01:37:00,94.94,94.97,94.94,94.97,185300000.0
2008-04-11 01:38:00,94.97,94.98,94.96,94.975,110500000.0
2008-04-11 01:39:00,94.975,94.975,94.97,94.97,55400000.0
2008-04-11 01:40:00,94.97,94.99,94.97,94.99,149800000.0
2008-04-11 01:41:00,94.985,95.0,94.975,94.99,122100000.0
2008-04-11 01:42:00,94.99,95.01,94.985,95.0,171100000.0
2008-04-11 01:43:00,95.0,95.0,94.96,94.98,169700000.0
2008-04-11 01:44:00,94.98,94.98,94.95,94.98,357500000.0
2008-04-11 01:45:00,94.98,94.99,94.92,94.92,197600000.0
2008-04-11 01:46:00,94.92,94.93,94.91,94.92,134700000.0
2008-04-11 01:47:00,94.92,94.92,94.89,94.89,398600000.0
2008-04-11 01:48:00,94.89,94.94,94.88,94.91,486300000.0
2008-04-11 01:49:00,94.91,94.93,94.9,94.905,281300000.0
2008-04-11 01:50:00,94.905,94.92,94.895,94.91,194200000.0
2008-04-11 01:51:00,94.91,94.91,94.91,94.91,197600000.0
2008-04-11 01:52:00,94.91,94.92,94.91,94.92,145900000.0
2008-04-11 01:53:00,94.92,94.92,94.88,94.89,167400000.0
2008-04-11 01:54:00,94.89,94.9,94.87,94.87,352300000.0
2008-04-11 01:55:00,94.87,94.87,94.84,94.84,461000000.0
2008-04-11 01:56:00,94.84,94.85,94.82,94.82,339900000.0
2008-04-11 01:57:00,94.82,94.83,94.79,94.82,239600000.0
2008-04-11 01:58:00,94.82,94.82,94.72,94.79,590300000.0
2008-04-11 01:59:00,94.79,94.8,94.77,94.79,369800000.0
2008-04-11 02:00:00,94.79,94.82,94.79,94.81,398800000.0
2008-04-11 02:01:00,94.81,94.9,94.81,94.89,513100000.0
2008-04-11 02:02:00,94.89,94.93,94.89,94.91,309600000.0
2008-04-11 02:03:00,94.91,94.97,94.91,94.95,310600000.0
2008-04-11 02:04:00,94.95,94.95,94.895,94.9,339300000.0
2008-04-11 02:05:00,94.9,94.91,94.9,94.9,252700000.0
2008-04-11 02:06:00,94.9,94.92,94.88,94.91,293700000.0
2008-04-11 02:07:00,94.91,94.92,94.9,94.9,220100000.0
2008-04-11 02:08:00,94.9,94.91,94.89,94.89,163800000.0
2008-04-11 02:09:00,94.89,94.9,94.87,94.88,222600000.0
2008-04-11 02:10:00,94.88,94.89,94.85,94.86,495300000.0
2008-04-11 02:11:00,94.86,94.87,94.84,94.86,416300000.0
2008-04-11 02:12:00,94.86,94.86,94.84,94.86,194100000.0
2008-04-11 02:13:00,94.86,94.87,94.85,94.87,165500000.0
2008-04-11 02:14:00,94.87,94.89,94.86,94.86,325700000.0
2008-04-11 02:15:00,94.86,94.86,94.825,94.84,521700000.0
2008-04-11 02:16:00,94.84,94.84,94.81,94.83,289700000.0
2008-04-11 02:17:00,94.83,94.84,94.82,94.83,258900000.0
2008-04-11 02:18:00,94.83,94.83,94.8,94.8,189600000.0
2008-04-11 02:19:00,94.8,94.8,94.78,94.79,331500000.0
2008-04-11 02:20:00,94.79,94.79,94.78,94.79,52300000.0
2008-04-11 02:21:00,94.79,94.81,94.79,94.81,245300000.0
2008-04-11 02:22:00,94.81,94.83,94.8,94.82,338400000.0
2008-04-11 02:23:00,94.82,94.84,94.805,94.82,232500000.0
2008-04-11 02:24:00,94.82,94.83,94.81,94.82,409100000.0
2008-04-11 02:25:00,94.82,94.83,94.8,94.8,290400000.0
2008-04-11 02:26:00,94.8,94.83,94.8,94.83,271000000.0
2008-04-11 02:27:00,94.83,94.85,94.82,94.85,191400000.0
2008-04-11 02:28:00,94.85,94.85,94.84,94.85,156200000.0
2008-04-11 02:29:00,94.85,94.88,94.85,94.88,379800000.0
2008-04-11 02:30:00,94.88,94.91,94.88,94.91,273000000.0
2008-04-11 02:31:00,94.9,94.94,94.9,94.91,438900000.0
2008-04-11 02:32:00,94.92,94.97,94.91,94.95,385000000.0
2008-04-11 02:33:00,94.95,95.0,94.94,94.98,465900000.0
2008-04-11 02:34:00,94.98,94.98,94.97,94.98,199900000.0
2008-04-11 02:35:00,94.98,94.98,94.94,94.96,242900000.0
2008-04-11 02:36:00,94.96,94.96,94.93,94.93,248300000.0
2008-04-11 02:37:00,94.93,94.94,94.92,94.94,148700000.0
2008-04-11 02:38:00,94.94,94.94,94.93,94.94,42700000.0
2008-04-11 02:39:00,94.94,94.97,94.93,94.96,215400000.0
2008-04-11 02:40:00,94.96,95.03,94.96,95.0,511100000.0
2008-04-11 02:41:00,95.02,95.02,95.0,95.0,229100000.0
2008-04-11 02:42:00,95.0,95.01,94.95,94.96,397800000.0
2008-04-11 02:43:00,94.96,94.98,94.95,94.98,242200000.0
2008-04-11 02:44:00,94.98,94.99,94.96,94.965,323000000.0
2008-04-11 02:45:00,94.965,94.97,94.95,94.97,411500000.0
2008-04-11 02:46:00,94.97,94.97,94.94,94.96,207400000.0
2008-04-11 02:47:00,94.96,94.98,94.95,94.97,228100000.0
2008-04-11 02:48:00,94.97,94.98,94.96,94.97,248300000.0
2008-04-11 02:49:00,94.97,94.99,94.96,94.97,288300000.0
2008-04-11 02:50:00,94.97,94.98,94.97,94.98,315500000.0
2008-04-11 02:51:00,94.98,94.98,94.97,94.98,270300000.0
2008-04-11 02:52:00,94.98,94.98,94.97,94.98,141000000.0
2008-04-11 02:53:00,94.98,94.98,94.95,94.96,208800000.0
2008-04-11 02:54:00,94.96,94.99,94.94,94.94,444000000.0
2008-04-11 02:55:00,94.94,94.96,94.9,94.94,334000000.0
2008-04-11 02:56:00,94.94,94.99,94.92,94.99,716800000.0
2008-04-11 02:57:00,94.99,94.99,94.97,94.99,438200000.0
2008-04-11 02:58:00,94.99,95.03,94.98,95.03,427500000.0
2008-04-11 02:59:00,95.03,95.04,95.0,95.0,313900000.0
2008-04-11 03:00:00,95.0,95.02,94.98,95.01,383100000.0
2008-04-11 03:01:00,95.01,95.01,94.98,94.99,345500000.0
2008-04-11 03:02:00,94.99,95.01,94.98,94.99,202200000.0
2008-04-11 03:03:00,94.99,94.99,94.96,94.96,403000000.0
2008-04-11 03:04:00,94.96,94.96,94.9,94.9,342700000.0
2008-04-11 03:05:00,94.9,94.94,94.9,94.94,218100000.0
2008-04-11 03:06:00,94.94,94.97,94.93,94.97,229400000.0
2008-04-11 03:07:00,94.97,94.97,94.91,94.93,171900000.0
2008-04-11 03:08:00,94.93,94.94,94.905,94.905,101200000.0
2008-04-11 03:09:00,94.9,94.92,94.89,94.91,256300000.0
2008-04-11 03:10:00,94.91,94.91,94.89,94.9,215000000.0
2008-04-11 03:11:00,94.9,94.91,94.87,94.89,274400000.0
2008-04-11 03:12:00,94.89,94.89,94.87,94.88,279000000.0
2008-04-11 03:13:00,94.885,94.91,94.88,94.885,216200000.0
2008-04-11 03:14:00,94.885,94.89,94.87,94.875,306100000.0
2008-04-11 03:15:00,94.875,94.88,94.855,94.88,379300000.0
2008-04-11 03:16:00,94.88,94.88,94.86,94.87,155400000.0
2008-04-11 03:17:00,94.87,94.88,94.84,94.85,422700000.0
2008-04-11 03:18:00,94.85,94.86,94.84,94.86,434700000.0
2008-04-11 03:19:00,94.86,94.89,94.86,94.89,181200000.0
2008-04-11 03:20:00,94.89,94.89,94.86,94.88,77000000.0
2008-04-11 03:21:00,94.88,94.88,94.86,94.88,139000000.0
2008-04-11 03:22:00,94.88,94.88,94.86,94.88,115500000.0
2008-04-11 03:23:00,94.88,94.9,94.88,94.9,81900000.0
2008-04-11 03:24:00,94.9,94.9,94.89,94.9,129700000.0
2008-04-11 03:25:00,94.9,94.95,94.895,94.95,109900000.0
2008-04-11 03:26:00,94.95,94.95,94.9,94.915,182300000.0
2008-04-11 03:27:00,94.915,94.92,94.885,94.905,108700000.0
2008-04-11 03:28:00,94.905,94.925,94.89,94.92,31300000.0
2008-04-11 03:29:00,94.925,94.925,94.91,94.91,32800000.0
2008-04-11 03:30:00,94.91,94.92,94.91,94.91,12000000.0
2008-04-11 03:31:00,94.91,94.92,94.91,94.92,10200000.0
2008-04-11 03:32:00,94.92,94.935,94.915,94.935,39000000.0
2008-04-11 03:33:00,94.935,94.955,94.93,94.955,40200000.0
2008-04-11 03:34:00,94.955,94.955,94.94,94.95,31900000.0
2008-04-11 03:35:00,94.95,94.955,94.95,94.955,31600000.0
2008-04-11 03:36:00,94.955,94.965,94.94,94.95,41400000.0
2008-04-11 03:37:00,94.95,94.95,94.94,94.945,37200000.0
2008-04-11 03:38:00,94.95,94.955,94.945,94.95,17100000.0
2008-04-11 03:39:00,94.95,94.965,94.95,94.96,19300000.0
2008-04-11 03:40:00,94.96,94.96,94.96,94.96,3600000.0
2008-04-11 03:41:00,94.96,95.02,94.955,95.005,115700000.0
2008-04-11 03:42:00,95.005,95.01,94.985,94.995,142400000.0
2008-04-11 03:43:00,94.995,95.03,94.995,95.03,102800000.0
2008-04-11 03:44:00,95.035,95.055,95.03,95.05,22200000.0
2008-04-11 03:45:00,95.05,95.055,95.045,95.055,19800000.0
2008-04-11 03:46:00,95.055,95.085,95.035,95.08,26500000.0
2008-04-11 03:47:00,95.08,95.09,95.065,95.085,95400000.0
2008-04-11 03:48:00,95.085,95.135,95.08,95.135,115800000.0
2008-04-11 03:49:00,95.135,95.19,95.13,95.16,121400000.0
2008-04-11 03:50:00,95.16,95.16,95.1,95.105,333800000.0
2008-04-11 03:51:00,95.105,95.135,95.105,95.115,259400000.0
2008-04-11 03:52:00,95.12,95.12,95.09,95.11,286800000.0
2008-04-11 03:53:00,95.11,95.13,95.08,95.1,351100000.0
2008-04-11 03:54:00,95.1,95.14,95.085,95.12,403200000.0
2008-04-11 03:55:00,95.12,95.12,95.045,95.07,142500000.0
2008-04-11 03:56:00,95.08,95.12,95.08,95.11,114600000.0
2008-04-11 03:57:00,95.11,95.15,95.1,95.1,367500000.0
2008-04-11 03:58:00,95.1,95.13,95.08,95.13,221700000.0
2008-04-11 03:59:00,95.13,95.13,95.1,95.11,338300000.0
2008-04-11 04:00:00,95.11,95.13,95.1,95.11,264700000.0
2008-04-11 04:01:00,95.11,95.15,95.09,95.14,263200000.0
2008-04-11 04:02:00,95.14,95.14,95.12,95.12,120600000.0
2008-04-11 04:03:00,95.12,95.13,95.1,95.11,252500000.0
2008-04-11 04:04:00,95.11,95.11,95.06,95.07,393000000.0
2008-04-11 04:05:00,95.06,95.07,95.06,95.07,328500000.0
2008-04-11 04:06:00,95.07,95.07,95.03,95.03,358800000.0
2008-04-11 04:07:00,95.03,95.06,95.03,95.06,288300000.0
2008-04-11 04:08:00,95.06,95.08,95.04,95.07,257100000.0
2008-04-11 04:09:00,95.07,95.09,95.05,95.08,404300000.0
2008-04-11 04:10:00,95.08,95.13,95.08,95.09,318700000.0
2008-04-11 04:11:00,95.09,95.14,95.075,95.13,340700000.0
2008-04-11 04:12:00,95.14,95.165,95.13,95.16,275100000.0
2008-04-11 04:13:00,95.16,95.19,95.145,95.17,142700000.0
2008-04-11 04:14:00,95.17,95.25,95.155,95.25,173300000.0
2008-04-11 04:15:00,95.25,95.28,95.21,95.255,388800000.0
2008-04-11 04:16:00,95.255,95.26,95.23,95.235,238200000.0
2008-04-11 04:17:00,95.235,95.255,95.235,95.25,74300000.0
2008-04-11 04:18:00,95.25,95.33,95.25,95.32,141200000.0
2008-04-11 04:19:00,95.325,95.35,95.285,95.34,100400000.0
2008-04-11 04:20:00,95.34,95.34,95.305,95.32,288600000.0
2008-04-11 04:21:00,95.32,95.38,95.32,95.365,307100000.0
2008-04-11 04:22:00,95.37,95.39,95.33,95.33,473800000.0
2008-04-11 04:23:00,95.33,95.34,95.25,95.25,224800000.0
2008-04-11 04:24:00,95.25,95.275,95.21,95.24,225100000.0
2008-04-11 04:25:00,95.24,95.26,95.235,95.26,246900000.0
2008-04-11 04:26:00,95.255,95.29,95.24,95.28,213500000.0
2008-04-11 04:27:00,95.28,95.305,95.27,95.29,294700000.0
2008-04-11 04:28:00,95.29,95.315,95.29,95.3,263500000.0
2008-04-11 04:29:00,95.3,95.3,95.24,95.24,272100000.0
2008-04-11 04:30:00,95.24,95.29,95.24,95.29,168600000.0
2008-04-11 04:31:00,95.29,95.295,95.275,95.28,66400000.0
2008-04-11 04:32:00,95.28,95.305,95.28,95.28,76100000.0
2008-04-11 04:33:00,95.28,95.29,95.235,95.235,81900000.0
2008-04-11 04:34:00,95.235,95.24,95.185,95.185,72800000.0
2008-04-11 04:35:00,95.185,95.195,95.15,95.15,343600000.0
2008-04-11 04:36:00,95.15,95.16,95.115,95.12,382500000.0
2008-04-11 04:37:00,95.12,95.13,95.09,95.09,232200000.0
2008-04-11 04:38:00,95.09,95.11,95.09,95.11,225800000.0
2008-04-11 04:39:00,95.11,95.14,95.11,95.11,182700000.0
2008-04-11 04:40:00,95.11,95.13,95.11,95.13,137200000.0
2008-04-11 04:41:00,95.13,95.14,95.12,95.14,28300000.0
2008-04-11 04:42:00,95.145,95.145,95.13,95.135,43900000.0
2008-04-11 04:43:00,95.135,95.15,95.135,95.145,13500000.0
2008-04-11 04:44:00,95.145,95.17,95.145,95.16,20100000.0
2008-04-11 04:45:00,95.165,95.165,95.16,95.16,13100000.0
2008-04-11 04:46:00,95.16,95.17,95.145,95.145,36900000.0
2008-04-11 04:47:00,95.145,95.17,95.145,95.17,37100000.0
2008-04-11 04:48:00,95.17,95.19,95.16,95.18,320500000.0
2008-04-11 04:49:00,95.18,95.18,95.15,95.15,83000000.0
2008-04-11 04:50:00,95.15,95.16,95.14,95.14,137900000.0
2008-04-11 04:51:00,95.14,95.155,95.13,95.13,213600000.0
2008-04-11 04:52:00,95.125,95.13,95.095,95.095,157700000.0
2008-04-11 04:53:00,95.095,95.135,95.09,95.135,66000000.0
2008-04-11 04:54:00,95.13,95.135,95.12,95.125,127700000.0
2008-04-11 04:55:00,95.12,95.13,95.1,95.13,83900000.0
2008-04-11 04:56:00,95.13,95.14,95.11,95.11,151500000.0
2008-04-11 04:57:00,95.11,95.11,95.105,95.11,33700000.0
2008-04-11 04:58:00,95.11,95.12,95.11,95.11,51800000.0
2008-04-11 04:59:00,95.11,95.11,95.07,95.07,100100000.0
2008-04-11 05:00:00,95.07,95.09,95.06,95.09,89400000.0
2008-04-11 05:01:00,95.09,95.09,95.055,95.055,43200000.0
2008-04-11 05:02:00,95.05,95.06,95.045,95.045,64400000.0
2008-04-11 05:03:00,95.045,95.07,95.045,95.06,37600000.0
2008-04-11 05:04:00,95.06,95.075,95.06,95.075,55100000.0
2008-04-11 05:05:00,95.075,95.075,95.02,95.04,199500000.0
2008-04-11 05:06:00,95.04,95.04,95.02,95.02,143800000.0
2008-04-11 05:07:00,95.02,95.03,95.01,95.01,102200000.0
2008-04-11 05:08:00,95.01,95.02,95.01,95.01,72100000.0
2008-04-11 05:09:00,95.01,95.02,95.01,95.01,66000000.0
2008-04-11 05:10:00,95.015,95.05,95.015,95.05,82200000.0
2008-04-11 05:11:00,95.05,95.075,95.04,95.05,110900000.0
2008-04-11 05:12:00,95.05,95.05,95.01,95.01,196300000.0
2008-04-11 05:13:00,95.01,95.025,94.99,94.995,128400000.0
2008-04-11 05:14:00,94.995,95.0,94.97,94.99,270900000.0
2008-04-11 05:15:00,94.99,94.995,94.98,94.99,173600000.0
2008-04-11 05:16:00,94.99,95.0,94.99,95.0,185900000.0
2008-04-11 05:17:00,95.0,95.04,95.0,95.02,113500000.0
2008-04-11 05:18:00,95.02,95.025,94.985,94.985,81100000.0
2008-04-11 05:19:00,94.99,95.0,94.98,94.99,306400000.0
2008-04-11 05:20:00,94.99,95.0,94.99,95.0,260600000.0
2008-04-11 05:21:00,95.0,95.01,95.0,95.01,135300000.0
2008-04-11 05:22:00,95.01,95.01,95.0,95.01,178900000.0
2008-04-11 05:23:00,95.01,95.03,95.01,95.02,211100000.0
2008-04-11 05:24:00,95.02,95.02,95.0,95.01,165600000.0
2008-04-11 05:25:00,95.01,95.01,94.99,95.0,139200000.0
2008-04-11 05:26:00,95.0,95.02,95.0,95.01,58500000.0
2008-04-11 05:27:00,95.01,95.02,95.01,95.01,215900000.0
2008-04-11 05:28:00,95.01,95.01,94.99,94.99,275200000.0
2008-04-11 05:29:00,94.99,95.0,94.99,95.0,122400000.0
2008-04-11 05:30:00,95.0,95.04,95.0,95.04,170500000.0
2008-04-11 05:31:00,95.04,95.04,95.01,95.02,122300000.0
2008-04-11 05:32:00,95.02,95.03,95.02,95.03,83700000.0
2008-04-11 05:33:00,95.03,95.06,95.03,95.03,255100000.0
2008-04-11 05:34:00,95.03,95.03,95.01,95.02,243200000.0
2008-04-11 05:35:00,95.02,95.03,95.02,95.02,92500000.0
2008-04-11 05:36:00,95.02,95.05,95.02,95.04,358000000.0
2008-04-11 05:37:00,95.04,95.06,95.04,95.05,123300000.0
2008-04-11 05:38:00,95.05,95.08,95.05,95.07,182200000.0
2008-04-11 05:39:00,95.07,95.11,95.07,95.11,398900000.0
2008-04-11 05:40:00,95.11,95.11,95.04,95.05,268400000.0
2008-04-11 05:41:00,95.05,95.05,95.01,95.02,472200000.0
2008-04-11 05:42:00,95.02,95.02,94.99,94.99,113500000.0
2008-04-11 05:43:00,94.99,95.01,94.99,95.01,142600000.0
2008-04-11 05:44:00,95.0,95.0,94.99,94.99,72500000.0
2008-04-11 05:45:00,94.99,94.99,94.965,94.97,202800000.0
2008-04-11 05:46:00,94.97,94.98,94.97,94.97,140300000.0
2008-04-11 05:47:00,94.97,94.98,94.96,94.97,215800000.0
2008-04-11 05:48:00,94.97,94.98,94.94,94.94,240500000.0
2008-04-11 05:49:00,94.94,94.96,94.925,94.95,202300000.0
2008-04-11 05:50:00,94.96,94.97,94.96,94.97,108800000.0
2008-04-11 05:51:00,94.96,94.99,94.96,94.99,67500000.0
2008-04-11 05:52:00,94.99,95.01,94.985,95.01,51600000.0
2008-04-11 05:53:00,95.01,95.03,95.01,95.03,141500000.0
2008-04-11 05:54:00,95.03,95.05,95.03,95.05,61600000.0
2008-04-11 05:55:00,95.05,95.08,95.05,95.075,40500000.0
2008-04-11 05:56:00,95.075,95.1,95.075,95.1,46800000.0
2008-04-11 05:57:00,95.1,95.1,95.1,95.1,26400000.0
2008-04-11 05:58:00,95.1,95.1,95.07,95.075,18100000.0
2008-04-11 05:59:00,95.075,95.075,95.07,95.07,14500000.0
2008-04-11 06:00:00,95.07,95.075,95.06,95.06,18200000.0
2008-04-11 06:01:00,95.06,95.06,95.06,95.06,4800000.0
2008-04-11 06:02:00,95.06,95.06,95.06,95.06,1000000.0
2008-04-11 06:03:00,95.06,95.06,95.05,95.05,3400000.0
2008-04-11 06:04:00,95.05,95.05,95.04,95.04,22200000.0
2008-04-11 06:05:00,95.04,95.055,95.025,95.05,64300000.0
2008-04-11 06:06:00,95.05,95.075,95.05,95.06,42300000.0
2008-04-11 06:07:00,95.06,95.07,95.05,95.05,19700000.0
2008-04-11 06:08:00,95.055,95.075,95.055,95.075,65700000.0
2008-04-11 06:09:00,95.075,95.08,95.06,95.08,28300000.0
2008-04-11 06:10:00,95.085,95.09,95.07,95.085,14300000.0
2008-04-11 06:11:00,95.085,95.095,95.08,95.095,16300000.0
2008-04-11 06:12:00,95.095,95.1,95.065,95.065,64100000.0
2008-04-11 06:13:00,95.065,95.075,95.05,95.075,14600000.0
2008-04-11 06:14:00,95.07,95.095,95.07,95.085,12500000.0
2008-04-11 06:15:00,95.09,95.11,95.085,95.09,30400000.0
2008-04-11 06:16:00,95.09,95.1,95.075,95.1,81500000.0
2008-04-11 06:17:00,95.095,95.115,95.095,95.115,105800000.0
2008-04-11 06:18:00,95.115,95.12,95.11,95.12,10900000.0
2008-04-11 06:19:00,95.12,95.14,95.12,95.14,11600000.0
2008-04-11 06:20:00,95.14,95.14,95.125,95.13,13100000.0
2008-04-11 06:21:00,95.135,95.15,95.13,95.15,22700000.0
2008-04-11 06:22:00,95.145,95.145,95.135,95.135,67100000.0
2008-04-11 06:23:00,95.135,95.15,95.135,95.15,24200000.0
2008-04-11 06:24:00,95.15,95.155,95.13,95.145,83500000.0
2008-04-11 06:25:00,95.15,95.165,95.14,95.14,42200000.0
2008-04-11 06:26:00,95.14,95.165,95.13,95.16,51600000.0
2008-04-11 06:27:00,95.165,95.185,95.165,95.17,14000000.0
2008-04-11 06:28:00,95.17,95.17,95.145,95.16,30300000.0
2008-04-11 06:29:00,95.165,95.17,95.16,95.16,39000000.0
2008-04-11 06:30:00,95.16,95.165,95.16,95.16,11400000.0
2008-04-11 06:31:00,95.16,95.165,95.15,95.165,24500000.0
2008-04-11 06:32:00,95.165,95.17,95.16,95.16,33000000.0
2008-04-11 06:33:00,95.16,95.165,95.14,95.155,12600000.0
2008-04-11 06:34:00,95.155,95.155,95.12,95.125,16100000.0
2008-04-11 06:35:00,95.125,95.135,95.125,95.135,1800000.0
2008-04-11 06:36:00,95.135,95.14,95.13,95.135,22200000.0
2008-04-11 06:37:00,95.14,95.14,95.13,95.135,7100000.0
2008-04-11 06:38:00,95.13,95.14,95.13,95.135,8100000.0
2008-04-11 06:39:00,95.135,95.145,95.135,95.145,1600000.0
2008-04-11 06:40:00,95.145,95.15,95.13,95.135,35100000.0
2008-04-11 06:41:00,95.135,95.145,95.135,95.145,12600000.0
2008-04-11 06:42:00,95.145,95.15,95.135,95.145,16500000.0
2008-04-11 06:43:00,95.14,95.15,95.14,95.15,5200000.0
2008-04-11 06:44:00,95.16,95.16,95.14,95.145,11400000.0
2008-04-11 06:45:00,95.14,95.145,95.14,95.145,2400000.0
2008-04-11 06:46:00,95.145,95.15,95.145,95.145,5200000.0
2008-04-11 06:47:00,95.145,95.145,95.12,95.12,3900000.0
2008-04-11 06:48:00,95.12,95.12,95.115,95.12,25800000.0
2008-04-11 06:49:00,95.12,95.12,95.12,95.12,1800000.0
2008-04-11 06:50:00,95.12,95.14,95.12,95.14,17100000.0
2008-04-11 06:51:00,95.135,95.14,95.13,95.14,24000000.0
2008-04-11 06:52:00,95.14,95.15,95.125,95.145,33900000.0
2008-04-11 06:53:00,95.145,95.15,95.13,95.13,21400000.0
2008-04-11 06:54:00,95.13,95.155,95.13,95.145,16600000.0
2008-04-11 06:55:00,95.15,95.17,95.15,95.165,39500000.0
2008-04-11 06:56:00,95.165,95.18,95.16,95.17,8200000.0
2008-04-11 06:57:00,95.17,95.18,95.165,95.175,36200000.0
2008-04-11 06:58:00,95.175,95.185,95.16,95.185,103600000.0
2008-04-11 06:59:00,95.185,95.22,95.18,95.2,163100000.0
2008-04-11 07:00:00,95.2,95.225,95.18,95.195,138800000.0
2008-04-11 07:01:00,95.195,95.21,95.19,95.2,111400000.0
2008-04-11 07:02:00,95.2,95.215,95.195,95.215,207300000.0
2008-04-11 07:03:00,95.215,95.235,95.215,95.23,124200000.0
2008-04-11 07:04:00,95.23,95.23,95.21,95.225,42300000.0
2008-04-11 07:05:00,95.225,95.235,95.215,95.215,67000000.0
2008-04-11 07:06:00,95.215,95.215,95.2,95.2,262900000.0
2008-04-11 07:07:00,95.2,95.22,95.2,95.21,97000000.0
2008-04-11 07:08:00,95.21,95.215,95.205,95.21,56000000.0
2008-04-11 07:09:00,95.21,95.235,95.195,95.23,71400000.0
2008-04-11 07:10:00,95.23,95.23,95.18,95.21,61800000.0
2008-04-11 07:11:00,95.21,95.21,95.145,95.15,333400000.0
2008-04-11 07:12:00,95.15,95.155,95.1,95.15,160600000.0
2008-04-11 07:13:00,95.15,95.165,95.15,95.15,156900000.0
2008-04-11 07:14:00,95.15,95.165,95.15,95.165,128300000.0
2008-04-11 07:15:00,95.165,95.21,95.16,95.21,35500000.0
2008-04-11 07:16:00,95.21,95.21,95.21,95.21,1800000.0
2008-04-11 07:17:00,95.21,95.215,95.195,95.21,63000000.0
2008-04-11 07:18:00,95.21,95.235,95.2,95.235,105400000.0
2008-04-11 07:19:00,95.235,95.285,95.23,95.255,155200000.0
2008-04-11 07:20:00,95.255,95.27,95.23,95.27,134500000.0
2008-04-11 07:21:00,95.27,95.275,95.25,95.27,126200000.0
2008-04-11 07:22:00,95.27,95.28,95.24,95.24,127900000.0
2008-04-11 07:23:00,95.24,95.285,95.24,95.285,86900000.0
2008-04-11 07:24:00,95.285,95.305,95.28,95.3,295000000.0
2008-04-11 07:25:00,95.3,95.315,95.29,95.305,68000000.0
2008-04-11 07:26:00,95.3,95.31,95.29,95.3,101300000.0
2008-04-11 07:27:00,95.3,95.31,95.29,95.29,54600000.0
2008-04-11 07:28:00,95.29,95.295,95.27,95.275,139200000.0
2008-04-11 07:29:00,95.275,95.34,95.275,95.33,166900000.0
2008-04-11 07:30:00,95.33,95.345,95.33,95.33,59500000.0
2008-04-11 07:31:00,95.33,95.335,95.29,95.3,85000000.0
2008-04-11 07:32:00,95.3,95.3,95.215,95.24,51400000.0
2008-04-11 07:33:00,95.24,95.27,95.235,95.26,134800000.0
2008-04-11 07:34:00,95.26,95.27,95.25,95.27,33700000.0
2008-04-11 07:35:00,95.27,95.28,95.27,95.28,23800000.0
2008-04-11 07:36:00,95.28,95.32,95.28,95.29,94400000.0
2008-04-11 07:37:00,95.29,95.29,95.28,95.29,34800000.0
2008-04-11 07:38:00,95.29,95.295,95.29,95.29,13200000.0
2008-04-11 07:39:00,95.29,95.295,95.27,95.28,35200000.0
2008-04-11 07:40:00,95.28,95.285,95.275,95.28,35300000.0
2008-04-11 07:41:00,95.28,95.29,95.25,95.25,109600000.0
2008-04-11 07:42:00,95.25,95.255,95.18,95.22,164600000.0
2008-04-11 07:43:00,95.22,95.22,95.185,95.2,155900000.0
2008-04-11 07:44:00,95.2,95.225,95.2,95.215,401100000.0
2008-04-11 07:45:00,95.215,95.245,95.21,95.245,100100000.0
2008-04-11 07:46:00,95.245,95.245,95.2,95.205,116700000.0
2008-04-11 07:47:00,95.205,95.21,95.175,95.19,98200000.0
2008-04-11 07:48:00,95.19,95.215,95.19,95.215,132900000.0
2008-04-11 07:49:00,95.215,95.235,95.175,95.175,198400000.0
2008-04-11 07:50:00,95.175,95.195,95.17,95.18,102700000.0
2008-04-11 07:51:00,95.18,95.185,95.11,95.11,70300000.0
2008-04-11 07:52:00,95.11,95.135,95.075,95.085,410400000.0
2008-04-11 07:53:00,95.085,95.095,95.075,95.085,410400000.0
2008-04-11 07:54:00,95.085,95.125,95.075,95.105,453800000.0
2008-04-11 07:55:00,95.105,95.105,95.085,95.09,77800000.0
2008-04-11 07:56:00,95.09,95.09,95.04,95.045,153300000.0
2008-04-11 07:57:00,95.05,95.065,94.99,95.035,176900000.0
2008-04-11 07:58:00,95.035,95.085,95.03,95.055,153000000.0
2008-04-11 07:59:00,95.055,95.105,95.05,95.07,98300000.0
2008-04-11 08:00:00,95.07,95.12,95.065,95.08,130500000.0
2008-04-11 08:01:00,95.08,95.09,95.025,95.025,56100000.0
2008-04-11 08:02:00,95.025,95.085,95.025,95.055,44100000.0
2008-04-11 08:03:00,95.055,95.075,95.055,95.055,38500000.0
2008-04-11 08:04:00,95.055,95.105,95.055,95.1,78500000.0
2008-04-11 08:05:00,95.1,95.13,95.08,95.085,112400000.0
2008-04-11 08:06:00,95.085,95.11,95.055,95.065,170900000.0
2008-04-11 08:07:00,95.065,95.09,95.06,95.065,173500000.0
2008-04-11 08:08:00,95.07,95.09,95.055,95.09,176700000.0
2008-04-11 08:09:00,95.09,95.105,95.075,95.08,126600000.0
2008-04-11 08:10:00,95.075,95.075,95.025,95.035,73700000.0
2008-04-11 08:11:00,95.035,95.045,95.015,95.03,123900000.0
2008-04-11 08:12:00,95.035,95.04,95.005,95.03,106200000.0
2008-04-11 08:13:00,95.03,95.03,94.97,95.0,68400000.0
2008-04-11 08:14:00,95.0,95.025,94.99,94.995,192500000.0
2008-04-11 08:15:00,94.995,95.015,94.945,94.975,111300000.0
2008-04-11 08:16:00,94.975,94.99,94.89,94.935,86500000.0
2008-04-11 08:17:00,94.935,94.975,94.925,94.96,203400000.0
2008-04-11 08:18:00,94.965,94.965,94.93,94.95,144900000.0
2008-04-11 08:19:00,94.95,94.955,94.93,94.945,42000000.0
2008-04-11 08:20:00,94.945,94.945,94.915,94.915,105100000.0
2008-04-11 08:21:00,94.915,94.95,94.885,94.89,252400000.0
2008-04-11 08:22:00,94.89,94.92,94.875,94.88,191600000.0
2008-04-11 08:23:00,94.88,94.895,94.84,94.875,183800000.0
2008-04-11 08:24:00,94.875,94.885,94.84,94.865,165900000.0
2008-04-11 08:25:00,94.865,94.9,94.855,94.875,99500000.0
2008-04-11 08:26:00,94.875,94.89,94.845,94.89,165900000.0
2008-04-11 08:27:00,94.9,94.955,94.9,94.915,38300000.0
2008-04-11 08:28:00,94.915,94.92,94.885,94.9,83500000.0
2008-04-11 08:29:00,94.9,94.92,94.895,94.905,73200000.0
2008-04-11 08:30:00,94.9,94.94,94.89,94.93,47100000.0
2008-04-11 08:31:00,94.93,94.99,94.93,94.95,90600000.0
2008-04-11 08:32:00,94.95,94.98,94.94,94.95,54800000.0
2008-04-11 08:33:00,94.95,94.97,94.915,94.955,111600000.0
2008-04-11 08:34:00,94.955,94.97,94.95,94.97,58100000.0
2008-04-11 08:35:00,94.97,94.995,94.945,94.975,137100000.0
2008-04-11 08:36:00,94.975,94.985,94.95,94.955,119900000.0
2008-04-11 08:37:00,94.955,94.97,94.95,94.97,147500000.0
2008-04-11 08:38:00,94.97,94.98,94.96,94.97,47100000.0
2008-04-11 08:39:00,94.97,95.01,94.97,95.0,38400000.0
2008-04-11 08:40:00,95.0,95.01,94.98,94.99,66800000.0
2008-04-11 08:41:00,94.99,95.01,94.98,95.01,44100000.0
2008-04-11 08:42:00,95.01,95.08,95.0,95.06,49300000.0
2008-04-11 08:43:00,95.05,95.06,95.01,95.03,34800000.0
2008-04-11 08:44:00,95.03,95.03,95.005,95.03,48700000.0
2008-04-11 08:45:00,95.03,95.04,94.99,95.01,65900000.0
2008-04-11 08:46:00,95.01,95.02,94.98,95.01,42200000.0
2008-04-11 08:47:00,95.01,95.01,94.92,94.92,145700000.0
2008-04-11 08:48:00,94.92,94.93,94.885,94.895,93200000.0
2008-04-11 08:49:00,94.895,94.95,94.89,94.95,142200000.0
2008-04-11 08:50:00,94.95,94.985,94.95,94.95,168000000.0
2008-04-11 08:51:00,94.95,94.975,94.93,94.96,148500000.0
2008-04-11 08:52:00,94.96,94.985,94.91,94.955,159800000.0
2008-04-11 08:53:00,94.96,95.005,94.96,95.005,81300000.0
2008-04-11 08:54:00,95.005,95.01,94.965,94.99,81100000.0
2008-04-11 08:55:00,94.99,95.04,94.98,95.03,65300000.0
2008-04-11 08:56:00,95.03,95.04,95.0,95.005,136500000.0
2008-04-11 08:57:00,95.005,95.005,94.935,94.95,82000000.0
2008-04-11 08:58:00,94.95,94.955,94.92,94.925,64500000.0
2008-04-11 08:59:00,94.925,94.96,94.855,94.9,149900000.0
2008-04-11 09:00:00,94.9,94.9,94.865,94.87,198700000.0
2008-04-11 09:01:00,94.865,94.89,94.815,94.89,79600000.0
2008-04-11 09:02:00,94.89,94.9,94.86,94.87,47700000.0
2008-04-11 09:03:00,94.87,94.89,94.85,94.88,96900000.0
2008-04-11 09:04:00,94.88,94.925,94.87,94.9,224800000.0
2008-04-11 09:05:00,94.905,94.965,94.905,94.925,129700000.0
2008-04-11 09:06:00,94.925,94.925,94.875,94.89,89300000.0
2008-04-11 09:07:00,94.89,94.935,94.87,94.925,115100000.0
2008-04-11 09:08:00,94.93,94.935,94.895,94.915,104600000.0
2008-04-11 09:09:00,94.915,94.92,94.89,94.915,48700000.0
2008-04-11 09:10:00,94.915,94.915,94.83,94.84,57700000.0
2008-04-11 09:11:00,94.84,94.84,94.79,94.82,64300000.0
2008-04-11 09:12:00,94.82,94.82,94.75,94.8,95900000.0
2008-04-11 09:13:00,94.8,94.875,94.78,94.83,72300000.0
2008-04-11 09:14:00,94.84,94.87,94.825,94.825,74100000.0
2008-04-11 09:15:00,94.825,94.85,94.82,94.84,109200000.0
2008-04-11 09:16:00,94.85,94.86,94.84,94.855,46200000.0
2008-04-11 09:17:00,94.855,94.9,94.855,94.88,58800000.0
2008-04-11 09:18:00,94.875,94.925,94.86,94.915,121300000.0
2008-04-11 09:19:00,94.92,94.93,94.91,94.91,24200000.0
2008-04-11 09:20:00,94.91,94.915,94.88,94.885,66100000.0
2008-04-11 09:21:00,94.885,94.91,94.885,94.895,47800000.0
2008-04-11 09:22:00,94.895,94.915,94.895,94.915,24200000.0
2008-04-11 09:23:00,94.915,94.93,94.87,94.89,86700000.0
2008-04-11 09:24:00,94.89,94.93,94.88,94.91,57800000.0
2008-04-11 09:25:00,94.91,94.92,94.9,94.92,33000000.0
2008-04-11 09:26:00,94.92,94.93,94.9,94.905,37800000.0
2008-04-11 09:27:00,94.91,94.915,94.89,94.905,49800000.0
2008-04-11 09:28:00,94.9,94.91,94.83,94.87,78400000.0
2008-04-11 09:29:00,94.87,94.87,94.83,94.85,74900000.0
2008-04-11 09:30:00,94.855,94.86,94.77,94.815,112000000.0
2008-04-11 09:31:00,94.815,94.84,94.81,94.825,94900000.0
2008-04-11 09:32:00,94.825,94.84,94.785,94.82,76100000.0
2008-04-11 09:33:00,94.82,94.885,94.81,94.83,86600000.0
2008-04-11 09:34:00,94.83,94.835,94.795,94.81,84300000.0
2008-04-11 09:35:00,94.81,94.885,94.81,94.86,98600000.0
2008-04-11 09:36:00,94.87,94.89,94.835,94.86,77800000.0
2008-04-11 09:37:00,94.87,94.875,94.84,94.855,41400000.0
2008-04-11 09:38:00,94.86,94.86,94.835,94.85,23900000.0
2008-04-11 09:39:00,94.85,94.88,94.845,94.855,27200000.0
2008-04-11 09:40:00,94.86,94.86,94.81,94.825,47000000.0
2008-04-11 09:41:00,94.825,94.865,94.81,94.865,39200000.0
2008-04-11 09:42:00,94.865,94.865,94.84,94.85,47700000.0
2008-04-11 09:43:00,94.85,94.86,94.8,94.815,42100000.0
2008-04-11 09:44:00,94.815,94.855,94.795,94.84,42300000.0
2008-04-11 09:45:00,94.84,94.905,94.825,94.88,53700000.0
2008-04-11 09:46:00,94.88,94.89,94.855,94.885,56700000.0
2008-04-11 09:47:00,94.89,94.9,94.87,94.87,35100000.0
2008-04-11 09:48:00,94.87,94.93,94.87,94.92,105300000.0
2008-04-11 09:49:00,94.92,94.955,94.905,94.91,135300000.0
2008-04-11 09:50:00,94.91,94.95,94.895,94.93,138800000.0
2008-04-11 09:51:00,94.93,94.975,94.93,94.96,82200000.0
2008-04-11 09:52:00,94.96,94.975,94.955,94.97,81400000.0
2008-04-11 09:53:00,94.97,94.99,94.95,94.97,77300000.0
2008-04-11 09:54:00,94.97,94.97,94.955,94.97,50700000.0
2008-04-11 09:55:00,94.97,94.99,94.97,94.98,89800000.0
2008-04-11 09:56:00,94.98,94.98,94.95,94.98,53100000.0
2008-04-11 09:57:00,94.99,95.04,94.99,95.03,53800000.0
2008-04-11 09:58:00,95.03,95.035,95.015,95.03,59200000.0
2008-04-11 09:59:00,95.03,95.07,95.02,95.07,59800000.0
2008-04-11 10:00:00,95.07,95.09,95.035,95.06,60400000.0
2008-04-11 10:01:00,95.06,95.095,95.06,95.07,107000000.0
2008-04-11 10:02:00,95.065,95.08,95.055,95.075,40200000.0
2008-04-11 10:03:00,95.075,95.08,95.0,95.01,68100000.0
2008-04-11 10:04:00,95.01,95.06,95.005,95.045,78500000.0
2008-04-11 10:05:00,95.045,95.11,95.04,95.11,74800000.0
2008-04-11 10:06:00,95.11,95.12,95.085,95.11,81000000.0
2008-04-11 10:07:00,95.11,95.14,95.085,95.14,133500000.0
2008-04-11 10:08:00,95.14,95.14,95.095,95.12,110400000.0
2008-04-11 10:09:00,95.12,95.13,95.075,95.12,89000000.0
2008-04-11 10:10:00,95.12,95.13,95.11,95.125,51100000.0
2008-04-11 10:11:00,95.125,95.125,95.11,95.11,40500000.0
2008-04-11 10:12:00,95.11,95.115,95.1,95.11,53700000.0
2008-04-11 10:13:00,95.11,95.13,95.06,95.1,59000000.0
2008-04-11 10:14:00,95.1,95.11,95.06,95.085,75300000.0
2008-04-11 10:15:00,95.085,95.085,95.07,95.08,147100000.0
2008-04-11 10:16:00,95.08,95.08,95.055,95.055,130200000.0
2008-04-11 10:17:00,95.055,95.07,95.04,95.07,127300000.0
2008-04-11 10:18:00,95.07,95.08,95.065,95.065,15600000.0
2008-04-11 10:19:00,95.065,95.08,95.065,95.08,62900000.0
2008-04-11 10:20:00,95.08,95.09,95.075,95.08,61500000.0
2008-04-11 10:21:00,95.08,95.09,95.07,95.075,140800000.0
2008-04-11 10:22:00,95.075,95.09,95.07,95.09,50900000.0
2008-04-11 10:23:00,95.09,95.1,95.07,95.075,74800000.0
2008-04-11 10:24:00,95.075,95.075,95.04,95.05,75400000.0
2008-04-11 10:25:00,95.05,95.06,95.045,95.06,26700000.0
2008-04-11 10:26:00,95.06,95.065,95.05,95.06,28900000.0
2008-04-11 10:27:00,95.06,95.08,95.06,95.08,32900000.0
2008-04-11 10:28:00,95.08,95.085,95.05,95.07,97800000.0
2008-04-11 10:29:00,95.07,95.08,95.05,95.08,182400000.0
2008-04-11 10:30:00,95.08,95.09,95.065,95.09,57500000.0
2008-04-11 10:31:00,95.09,95.09,95.055,95.07,26300000.0
2008-04-11 10:32:00,95.075,95.08,95.065,95.075,52100000.0
2008-04-11 10:33:00,95.08,95.08,95.06,95.06,36200000.0
2008-04-11 10:34:00,95.06,95.06,95.04,95.05,35900000.0
2008-04-11 10:35:00,95.05,95.05,95.03,95.04,40500000.0
2008-04-11 10:36:00,95.04,95.07,95.04,95.06,32700000.0
2008-04-11 10:37:00,95.06,95.1,95.06,95.07,34900000.0
2008-04-11 10:38:00,95.07,95.07,95.02,95.04,150000000.0
2008-04-11 10:39:00,95.04,95.04,95.02,95.04,27400000.0
2008-04-11 10:40:00,95.04,95.04,95.03,95.04,34400000.0
2008-04-11 10:41:00,95.04,95.04,95.0,95.005,76400000.0
2008-04-11 10:42:00,95.01,95.03,95.005,95.015,39600000.0
2008-04-11 10:43:00,95.015,95.03,95.01,95.03,13400000.0
2008-04-11 10:44:00,95.03,95.05,95.03,95.04,47900000.0
2008-04-11 10:45:00,95.04,95.04,95.01,95.015,64200000.0
2008-04-11 10:46:00,95.02,95.03,94.99,95.025,68700000.0
2008-04-11 10:47:00,95.025,95.04,95.02,95.04,13300000.0
2008-04-11 10:48:00,95.04,95.05,95.03,95.035,38700000.0
2008-04-11 10:49:00,95.035,95.05,95.035,95.04,30000000.0
2008-04-11 10:50:00,95.045,95.045,95.025,95.03,41500000.0
2008-04-11 10:51:00,95.025,95.035,95.0,95.0,26400000.0
2008-04-11 10:52:00,95.0,95.015,94.98,95.015,37900000.0
2008-04-11 10:53:00,95.015,95.03,95.0,95.015,29000000.0
2008-04-11 10:54:00,95.01,95.035,95.01,95.02,55400000.0
2008-04-11 10:55:00,95.02,95.02,94.95,94.95,59000000.0
2008-04-11 10:56:00,94.95,94.95,94.885,94.93,71000000.0
2008-04-11 10:57:00,94.93,94.945,94.905,94.935,40300000.0
2008-04-11 10:58:00,94.935,94.975,94.93,94.94,89100000.0
2008-04-11 10:59:00,94.94,94.94,94.915,94.93,53300000.0
2008-04-11 11:00:00,94.93,94.955,94.925,94.955,49800000.0
2008-04-11 11:01:00,94.955,94.975,94.945,94.95,116400000.0
2008-04-11 11:02:00,94.95,94.96,94.935,94.95,42300000.0
2008-04-11 11:03:00,94.95,94.97,94.935,94.955,34500000.0
2008-04-11 11:04:00,94.955,94.955,94.94,94.945,59900000.0
2008-04-11 11:05:00,94.945,94.945,94.93,94.93,32500000.0
2008-04-11 11:06:00,94.925,94.94,94.915,94.92,40200000.0
2008-04-11 11:07:00,94.925,94.95,94.92,94.945,40500000.0
2008-04-11 11:08:00,94.945,94.97,94.94,94.97,47500000.0
2008-04-11 11:09:00,94.97,94.99,94.96,94.975,155800000.0
2008-04-11 11:10:00,94.975,95.035,94.975,95.03,150000000.0
2008-04-11 11:11:00,95.03,95.06,95.025,95.04,44400000.0
2008-04-11 11:12:00,95.04,95.04,94.99,95.02,83000000.0
2008-04-11 11:13:00,95.02,95.035,95.02,95.035,41500000.0
2008-04-11 11:14:00,95.035,95.08,95.03,95.055,83200000.0
2008-04-11 11:15:00,95.055,95.07,95.05,95.07,42000000.0
2008-04-11 11:16:00,95.07,95.12,95.07,95.11,46000000.0
2008-04-11 11:17:00,95.11,95.12,95.075,95.095,31100000.0
2008-04-11 11:18:00,95.095,95.11,95.08,95.095,42900000.0
2008-04-11 11:19:00,95.09,95.13,95.09,95.13,62200000.0
2008-04-11 11:20:00,95.13,95.14,95.12,95.13,17400000.0
2008-04-11 11:21:00,95.13,95.13,95.1,95.12,48200000.0
2008-04-11 11:22:00,95.12,95.15,95.12,95.13,22600000.0
2008-04-11 11:23:00,95.13,95.13,95.11,95.11,21000000.0
2008-04-11 11:24:00,95.11,95.13,95.1,95.11,64500000.0
2008-04-11 11:25:00,95.11,95.13,95.11,95.13,55800000.0
2008-04-11 11:26:00,95.13,95.13,95.11,95.13,60100000.0
2008-04-11 11:27:00,95.13,95.165,95.12,95.15,44900000.0
2008-04-11 11:28:00,95.15,95.165,95.13,95.16,33600000.0
2008-04-11 11:29:00,95.16,95.165,95.16,95.165,15600000.0
2008-04-11 11:30:00,95.165,95.175,95.12,95.13,80600000.0
2008-04-11 11:31:00,95.13,95.165,95.13,95.165,38500000.0
2008-04-11 11:32:00,95.16,95.17,95.12,95.125,46900000.0
2008-04-11 11:33:00,95.14,95.15,95.08,95.08,67700000.0
2008-04-11 11:34:00,95.085,95.12,95.085,95.12,71700000.0
2008-04-11 11:35:00,95.12,95.13,95.11,95.13,29300000.0
2008-04-11 11:36:00,95.13,95.19,95.13,95.19,28400000.0
2008-04-11 11:37:00,95.19,95.19,95.115,95.115,93800000.0
2008-04-11 11:38:00,95.115,95.135,95.105,95.13,48200000.0
2008-04-11 11:39:00,95.13,95.13,95.115,95.125,30200000.0
2008-04-11 11:40:00,95.125,95.13,95.115,95.13,35700000.0
2008-04-11 11:41:00,95.13,95.14,95.12,95.14,46000000.0
2008-04-11 11:42:00,95.14,95.15,95.125,95.13,103400000.0
2008-04-11 11:43:00,95.135,95.14,95.11,95.12,53600000.0
2008-04-11 11:44:00,95.12,95.13,95.11,95.11,65500000.0
2008-04-11 11:45:00,95.11,95.11,95.085,95.1,24500000.0
2008-04-11 11:46:00,95.1,95.11,95.09,95.1,11800000.0
2008-04-11 11:47:00,95.1,95.105,95.085,95.1,36300000.0
2008-04-11 11:48:00,95.1,95.1,95.085,95.09,28900000.0
2008-04-11 11:49:00,95.095,95.095,95.09,95.09,10000000.0
2008-04-11 11:50:00,95.09,95.1,95.08,95.08,19400000.0
2008-04-11 11:51:00,95.08,95.1,95.07,95.095,59000000.0
2008-04-11 11:52:00,95.095,95.095,95.07,95.09,51200000.0
2008-04-11 11:53:00,95.09,95.11,95.085,95.105,51100000.0
2008-04-11 11:54:00,95.105,95.14,95.105,95.13,30300000.0
2008-04-11 11:55:00,95.13,95.14,95.11,95.11,56800000.0
2008-04-11 11:56:00,95.11,95.12,95.09,95.105,100400000.0
2008-04-11 11:57:00,95.105,95.125,95.1,95.105,176000000.0
2008-04-11 11:58:00,95.105,95.125,95.095,95.125,98200000.0
2008-04-11 11:59:00,95.125,95.145,95.12,95.12,91100000.0
2008-04-11 12:00:00,95.12,95.14,95.115,95.115,117500000.0
2008-04-11 12:01:00,95.115,95.12,95.04,95.05,148900000.0
2008-04-11 12:02:00,95.05,95.1,95.045,95.055,113500000.0
2008-04-11 12:03:00,95.05,95.055,94.99,95.01,106900000.0
2008-04-11 12:04:00,95.01,95.02,94.98,95.02,61000000.0
2008-04-11 12:05:00,95.02,95.04,95.01,95.02,68300000.0
2008-04-11 12:06:00,95.02,95.025,94.98,94.99,45000000.0
2008-04-11 12:07:00,94.99,95.02,94.98,94.995,43300000.0
2008-04-11 12:08:00,94.995,95.02,94.985,95.02,38300000.0
2008-04-11 12:09:00,95.025,95.045,95.01,95.04,36300000.0
2008-04-11 12:10:00,95.04,95.045,95.0,95.0,51000000.0
2008-04-11 12:11:00,95.005,95.055,95.005,95.055,36100000.0
2008-04-11 12:12:00,95.055,95.075,95.045,95.055,39700000.0
2008-04-11 12:13:00,95.055,95.08,95.02,95.08,36000000.0
2008-04-11 12:14:00,95.08,95.09,95.06,95.085,39600000.0
2008-04-11 12:15:00,95.085,95.095,95.06,95.065,43100000.0
2008-04-11 12:16:00,95.07,95.08,95.065,95.08,14200000.0
2008-04-11 12:17:00,95.08,95.1,95.05,95.1,28400000.0
2008-04-11 12:18:00,95.1,95.11,95.065,95.07,30000000.0
2008-04-11 12:19:00,95.07,95.08,95.05,95.06,25600000.0
2008-04-11 12:20:00,95.065,95.08,95.04,95.06,29000000.0
2008-04-11 12:21:00,95.06,95.085,95.03,95.07,39300000.0
2008-04-11 12:22:00,95.07,95.1,95.07,95.09,18800000.0
2008-04-11 12:23:00,95.09,95.11,95.08,95.1,13200000.0
2008-04-11 12:24:00,95.1,95.11,95.075,95.08,47500000.0
2008-04-11 12:25:00,95.08,95.085,95.055,95.065,89800000.0
2008-04-11 12:26:00,95.065,95.065,95.05,95.06,25800000.0
2008-04-11 12:27:00,95.06,95.09,95.06,95.09,37600000.0
2008-04-11 12:28:00,95.09,95.105,95.08,95.105,13900000.0
2008-04-11 12:29:00,95.105,95.11,95.05,95.095,64800000.0
2008-04-11 12:30:00,95.095,95.095,94.935,94.95,147500000.0
2008-04-11 12:31:00,94.95,94.95,94.88,94.91,104600000.0
2008-04-11 12:32:00,94.91,94.91,94.825,94.855,83400000.0
2008-04-11 12:33:00,94.855,94.87,94.75,94.755,95600000.0
2008-04-11 12:34:00,94.76,94.82,94.755,94.775,78900000.0
2008-04-11 12:35:00,94.775,94.805,94.76,94.77,48100000.0
2008-04-11 12:36:00,94.76,94.76,94.64,94.67,89800000.0
2008-04-11 12:37:00,94.67,94.68,94.625,94.655,113800000.0
2008-04-11 12:38:00,94.655,94.685,94.635,94.645,71400000.0
2008-04-11 12:39:00,94.645,94.68,94.62,94.62,140500000.0
2008-04-11 12:40:00,94.62,94.62,94.445,94.445,123400000.0
2008-04-11 12:41:00,94.44,94.46,94.41,94.425,57500000.0
2008-04-11 12:42:00,94.425,94.495,94.425,94.455,75400000.0
2008-04-11 12:43:00,94.455,94.49,94.43,94.485,46700000.0
2008-04-11 12:44:00,94.485,94.485,94.445,94.46,58700000.0
2008-04-11 12:45:00,94.46,94.48,94.46,94.46,47800000.0
2008-04-11 12:46:00,94.47,94.58,94.46,94.565,46400000.0
2008-04-11 12:47:00,94.565,94.57,94.495,94.495,28000000.0
2008-04-11 12:48:00,94.495,94.495,94.375,94.41,43800000.0
2008-04-11 12:49:00,94.41,94.415,94.32,94.32,94600000.0
2008-04-11 12:50:00,94.32,94.34,94.25,94.26,57700000.0
2008-04-11 12:51:00,94.26,94.26,94.185,94.23,103700000.0
2008-04-11 12:52:00,94.235,94.24,94.195,94.195,171700000.0
2008-04-11 12:53:00,94.195,94.21,94.15,94.18,100500000.0
2008-04-11 12:54:00,94.18,94.225,94.17,94.215,78200000.0
2008-04-11 12:55:00,94.21,94.295,94.21,94.25,59200000.0
2008-04-11 12:56:00,94.255,94.33,94.25,94.32,51500000.0
2008-04-11 12:57:00,94.315,94.365,94.29,94.355,53200000.0
2008-04-11 12:58:00,94.355,94.435,94.355,94.43,52400000.0
2008-04-11 12:59:00,94.43,94.46,94.395,94.405,128900000.0
2008-04-11 13:00:00,94.405,94.405,94.27,94.27,91000000.0
2008-04-11 13:01:00,94.27,94.27,94.18,94.215,139900000.0
2008-04-11 13:02:00,94.215,94.235,94.17,94.17,107900000.0
2008-04-11 13:03:00,94.17,94.225,94.14,94.16,102200000.0
2008-04-11 13:04:00,94.165,94.175,94.11,94.12,74400000.0
2008-04-11 13:05:00,94.12,94.14,94.07,94.105,66200000.0
2008-04-11 13:06:00,94.105,94.21,94.1,94.205,102200000.0
2008-04-11 13:07:00,94.205,94.33,94.2,94.315,167100000.0
2008-04-11 13:08:00,94.315,94.33,94.265,94.28,68800000.0
2008-04-11 13:09:00,94.28,94.33,94.27,94.32,60500000.0
2008-04-11 13:10:00,94.32,94.32,94.175,94.23,179700000.0
2008-04-11 13:11:00,94.23,94.25,94.075,94.14,211400000.0
2008-04-11 13:12:00,94.14,94.15,94.035,94.08,210600000.0
2008-04-11 13:13:00,94.08,94.09,94.03,94.09,135500000.0
2008-04-11 13:14:00,94.085,94.105,94.03,94.05,224600000.0
2008-04-11 13:15:00,94.05,94.08,94.01,94.03,137900000.0
2008-04-11 13:16:00,94.03,94.03,93.865,93.93,127500000.0
2008-04-11 13:17:00,93.93,93.94,93.86,93.875,98200000.0
2008-04-11 13:18:00,93.875,94.0,93.875,93.945,70300000.0
2008-04-11 13:19:00,93.945,94.035,93.93,94.035,102000000.0
2008-04-11 13:20:00,94.035,94.07,94.005,94.03,98000000.0
2008-04-11 13:21:00,94.03,94.06,94.02,94.035,84700000.0
2008-04-11 13:22:00,94.035,94.07,93.88,93.89,156300000.0
2008-04-11 13:23:00,93.875,93.92,93.865,93.91,204100000.0
2008-04-11 13:24:00,93.91,93.97,93.91,93.95,203200000.0
2008-04-11 13:25:00,93.95,93.98,93.93,93.94,75700000.0
2008-04-11 13:26:00,93.94,93.96,93.93,93.93,122100000.0
2008-04-11 13:27:00,93.93,93.93,93.84,93.86,132300000.0
2008-04-11 13:28:00,93.86,93.88,93.82,93.86,194400000.0
2008-04-11 13:29:00,93.86,93.925,93.86,93.92,216600000.0
2008-04-11 13:30:00,93.92,94.0,93.915,93.99,168900000.0
2008-04-11 13:31:00,93.975,94.03,93.97,93.995,103700000.0
2008-04-11 13:32:00,93.995,94.13,93.99,94.12,79800000.0
2008-04-11 13:33:00,94.13,94.19,94.13,94.155,123400000.0
2008-04-11 13:34:00,94.16,94.16,94.04,94.075,147700000.0
2008-04-11 13:35:00,94.075,94.1,94.0,94.03,112400000.0
2008-04-11 13:36:00,94.03,94.11,94.03,94.095,100700000.0
2008-04-11 13:37:00,94.095,94.22,94.095,94.17,225200000.0
2008-04-11 13:38:00,94.17,94.19,94.155,94.19,61300000.0
2008-04-11 13:39:00,94.19,94.195,94.15,94.18,127500000.0
2008-04-11 13:40:00,94.18,94.235,94.175,94.235,108500000.0
2008-04-11 13:41:00,94.235,94.25,94.235,94.235,70400000.0
2008-04-11 13:42:00,94.235,94.235,94.14,94.14,52000000.0
2008-04-11 13:43:00,94.145,94.175,94.135,94.15,91100000.0
2008-04-11 13:44:00,94.15,94.205,94.145,94.19,66000000.0
2008-04-11 13:45:00,94.19,94.2,94.11,94.12,50100000.0
2008-04-11 13:46:00,94.12,94.12,94.07,94.08,98100000.0
2008-04-11 13:47:00,94.075,94.105,94.035,94.105,131700000.0
2008-04-11 13:48:00,94.105,94.105,94.04,94.045,84800000.0
2008-04-11 13:49:00,94.045,94.13,94.04,94.13,42900000.0
2008-04-11 13:50:00,94.13,94.155,94.03,94.03,142400000.0
2008-04-11 13:51:00,94.035,94.055,94.03,94.05,18600000.0
2008-04-11 13:52:00,94.055,94.09,94.05,94.065,36400000.0
2008-04-11 13:53:00,94.06,94.06,94.025,94.025,35100000.0
2008-04-11 13:54:00,94.025,94.11,94.025,94.055,51100000.0
2008-04-11 13:55:00,94.055,94.065,94.035,94.035,34500000.0
2008-04-11 13:56:00,94.025,94.025,94.005,94.01,14500000.0
2008-04-11 13:57:00,94.01,94.01,93.995,93.995,66400000.0
2008-04-11 13:58:00,93.995,94.025,93.985,94.015,60300000.0
2008-04-11 13:59:00,94.02,94.03,93.98,93.98,49800000.0
2008-04-11 14:00:00,93.98,93.99,93.93,93.95,50200000.0
2008-04-11 14:01:00,93.95,93.95,93.855,93.855,41900000.0
2008-04-11 14:02:00,93.85,93.89,93.845,93.88,52500000.0
2008-04-11 14:03:00,93.88,93.93,93.865,93.91,47500000.0
2008-04-11 14:04:00,93.91,94.05,93.91,94.04,38700000.0
2008-04-11 14:05:00,94.04,94.05,94.02,94.02,44000000.0
2008-04-11 14:06:00,94.02,94.02,93.97,93.98,40200000.0
2008-04-11 14:07:00,93.98,93.98,93.945,93.95,28100000.0
2008-04-11 14:08:00,93.95,93.985,93.92,93.925,28500000.0
2008-04-11 14:09:00,93.93,93.95,93.915,93.94,21300000.0
2008-04-11 14:10:00,93.94,93.955,93.93,93.93,31100000.0
2008-04-11 14:11:00,93.935,93.965,93.92,93.96,43900000.0
2008-04-11 14:12:00,93.96,93.975,93.945,93.96,47600000.0
2008-04-11 14:13:00,93.96,93.97,93.845,93.86,53100000.0
2008-04-11 14:14:00,93.86,93.905,93.86,93.88,52800000.0
2008-04-11 14:15:00,93.88,93.885,93.825,93.84,90500000.0
2008-04-11 14:16:00,93.84,93.84,93.82,93.83,51200000.0
2008-04-11 14:17:00,93.83,93.835,93.81,93.835,27100000.0
2008-04-11 14:18:00,93.83,93.83,93.79,93.8,51900000.0
2008-04-11 14:19:00,93.8,93.8,93.68,93.68,146100000.0
2008-04-11 14:20:00,93.68,93.685,93.63,93.65,60300000.0
2008-04-11 14:21:00,93.65,93.68,93.64,93.65,141900000.0
2008-04-11 14:22:00,93.65,93.69,93.65,93.68,88900000.0
2008-04-11 14:23:00,93.685,93.775,93.685,93.76,781400000.0
2008-04-11 14:24:00,93.76,93.815,93.76,93.79,234900000.0
2008-04-11 14:25:00,93.79,93.815,93.74,93.74,140300000.0
2008-04-11 14:26:00,93.74,93.84,93.74,93.79,158900000.0
2008-04-11 14:27:00,93.79,93.805,93.75,93.78,102800000.0
2008-04-11 14:28:00,93.78,93.835,93.77,93.83,138300000.0
2008-04-11 14:29:00,93.83,93.885,93.82,93.825,260100000.0
2008-04-11 14:30:00,93.825,93.845,93.78,93.8,311700000.0
2008-04-11 14:31:00,93.8,93.945,93.8,93.945,123100000.0
2008-04-11 14:32:00,93.945,93.96,93.875,93.92,185100000.0
2008-04-11 14:33:00,93.93,93.98,93.93,93.96,107300000.0
2008-04-11 14:34:00,93.96,94.03,93.96,94.02,91900000.0
2008-04-11 14:35:00,94.03,94.06,94.015,94.04,126700000.0
2008-04-11 14:36:00,94.04,94.1,94.03,94.07,154500000.0
2008-04-11 14:37:00,94.07,94.11,94.07,94.1,54200000.0
2008-04-11 14:38:00,94.1,94.1,94.055,94.065,111800000.0
2008-04-11 14:39:00,94.065,94.07,94.0,94.01,81100000.0
2008-04-11 14:40:00,94.01,94.015,93.985,94.0,115500000.0
2008-04-11 14:41:00,94.0,94.005,93.985,94.0,109100000.0
2008-04-11 14:42:00,94.0,94.0,93.935,93.95,77400000.0
2008-04-11 14:43:00,93.95,93.97,93.95,93.955,56300000.0
2008-04-11 14:44:00,93.955,93.96,93.92,93.93,101900000.0
2008-04-11 14:45:00,93.93,93.94,93.91,93.92,83400000.0
2008-04-11 14:46:00,93.92,93.93,93.85,93.86,57800000.0
2008-04-11 14:47:00,93.86,93.94,93.86,93.93,77100000.0
2008-04-11 14:48:00,93.93,93.93,93.91,93.91,90900000.0
2008-04-11 14:49:00,93.91,93.91,93.86,93.9,39800000.0
2008-04-11 14:50:00,93.9,93.92,93.895,93.9,21400000.0
2008-04-11 14:51:00,93.9,93.91,93.88,93.89,38600000.0
2008-04-11 14:52:00,93.89,93.89,93.87,93.875,32600000.0
2008-04-11 14:53:00,93.88,93.91,93.88,93.9,76300000.0
2008-04-11 14:54:00,93.9,93.9,93.82,93.82,85400000.0
2008-04-11 14:55:00,93.82,93.87,93.82,93.85,40500000.0
2008-04-11 14:56:00,93.85,93.94,93.85,93.94,56300000.0
2008-04-11 14:57:00,93.94,93.96,93.915,93.915,117400000.0
2008-04-11 14:58:00,93.915,93.935,93.91,93.91,78100000.0
2008-04-11 14:59:00,93.91,93.94,93.91,93.94,46000000.0
2008-04-11 15:00:00,93.94,93.94,93.895,93.92,48300000.0
2008-04-11 15:01:00,93.92,93.92,93.87,93.87,76700000.0
2008-04-11 15:02:00,93.87,93.9,93.845,93.86,174000000.0
2008-04-11 15:03:00,93.86,93.9,93.835,93.865,122100000.0
2008-04-11 15:04:00,93.865,93.89,93.86,93.88,37900000.0
2008-04-11 15:05:00,93.88,93.905,93.86,93.87,110500000.0
2008-04-11 15:06:00,93.87,93.875,93.84,93.86,60600000.0
2008-04-11 15:07:00,93.86,93.87,93.84,93.84,47000000.0
2008-04-11 15:08:00,93.84,93.88,93.84,93.855,61100000.0
2008-04-11 15:09:00,93.855,93.86,93.78,93.79,89400000.0
2008-04-11 15:10:00,93.79,93.8,93.76,93.78,39200000.0
2008-04-11 15:11:00,93.78,93.82,93.77,93.82,59900000.0
2008-04-11 15:12:00,93.82,93.82,93.75,93.75,75300000.0
2008-04-11 15:13:00,93.75,93.77,93.74,93.75,33900000.0
2008-04-11 15:14:00,93.75,93.75,93.67,93.71,79900000.0
2008-04-11 15:15:00,93.71,93.75,93.7,93.74,62300000.0
2008-04-11 15:16:00,93.74,93.79,93.715,93.745,191200000.0
2008-04-11 15:17:00,93.75,93.82,93.75,93.81,123600000.0
2008-04-11 15:18:00,93.81,93.83,93.77,93.77,65800000.0
2008-04-11 15:19:00,93.775,93.82,93.775,93.785,77400000.0
2008-04-11 15:20:00,93.785,93.785,93.745,93.77,283900000.0
2008-04-11 15:21:00,93.77,93.77,93.73,93.735,82300000.0
2008-04-11 15:22:00,93.735,93.75,93.72,93.73,114300000.0
2008-04-11 15:23:00,93.715,93.72,93.71,93.72,43800000.0
2008-04-11 15:24:00,93.72,93.785,93.71,93.78,75200000.0
2008-04-11 15:25:00,93.78,93.78,93.755,93.77,27700000.0
2008-04-11 15:26:00,93.77,93.81,93.76,93.805,42000000.0
2008-04-11 15:27:00,93.805,93.82,93.725,93.75,98900000.0
2008-04-11 15:28:00,93.75,93.75,93.725,93.74,101000000.0
2008-04-11 15:29:00,93.74,93.77,93.74,93.76,39300000.0
2008-04-11 15:30:00,93.76,93.77,93.75,93.75,48000000.0
2008-04-11 15:31:00,93.74,93.775,93.705,93.72,152000000.0
2008-04-11 15:32:00,93.715,93.76,93.7,93.75,77100000.0
2008-04-11 15:33:00,93.75,93.82,93.75,93.815,116900000.0
2008-04-11 15:34:00,93.815,93.89,93.745,93.745,229100000.0
2008-04-11 15:35:00,93.745,93.77,93.7,93.755,91700000.0
2008-04-11 15:36:00,93.76,93.8,93.71,93.78,81200000.0
2008-04-11 15:37:00,93.78,93.78,93.665,93.665,103800000.0
2008-04-11 15:38:00,93.665,93.67,93.615,93.64,73500000.0
2008-04-11 15:39:00,93.635,93.66,93.625,93.63,117100000.0
2008-04-11 15:40:00,93.63,93.695,93.62,93.695,113300000.0
2008-04-11 15:41:00,93.695,93.705,93.65,93.66,71400000.0
2008-04-11 15:42:00,93.66,93.77,93.66,93.74,72700000.0
2008-04-11 15:43:00,93.74,93.745,93.69,93.73,120800000.0
2008-04-11 15:44:00,93.73,93.76,93.67,93.67,135400000.0
2008-04-11 15:45:00,93.67,93.72,93.635,93.71,151700000.0
2008-04-11 15:46:00,93.705,93.705,93.675,93.7,196300000.0
2008-04-11 15:47:00,93.7,93.74,93.67,93.69,162800000.0
2008-04-11 15:48:00,93.69,93.765,93.69,93.75,172500000.0
2008-04-11 15:49:00,93.755,93.825,93.755,93.8,143200000.0
2008-04-11 15:50:00,93.8,93.82,93.8,93.82,78100000.0
2008-04-11 15:51:00,93.82,93.835,93.8,93.825,81100000.0
2008-04-11 15:52:00,93.825,93.92,93.825,93.895,97800000.0
2008-04-11 15:53:00,93.9,93.91,93.89,93.9,220900000.0
2008-04-11 15:54:00,93.9,93.915,93.885,93.9,40900000.0
2008-04-11 15:55:00,93.9,93.91,93.71,93.76,264400000.0
2008-04-11 15:56:00,93.76,93.88,93.75,93.88,97100000.0
2008-04-11 15:57:00,93.87,93.91,93.805,93.81,110400000.0
2008-04-11 15:58:00,93.81,93.83,93.79,93.79,178000000.0
2008-04-11 15:59:00,93.8,93.8,93.72,93.72,119200000.0
2008-04-11 16:00:00,93.72,93.75,93.65,93.65,100800000.0
2008-04-11 16:01:00,93.65,93.67,93.56,93.56,161400000.0
2008-04-11 16:02:00,93.56,93.605,93.545,93.595,186600000.0
2008-04-11 16:03:00,93.59,93.65,93.59,93.65,86400000.0
2008-04-11 16:04:00,93.65,93.66,93.63,93.66,63200000.0
2008-04-11 16:05:00,93.655,93.715,93.655,93.685,144500000.0
2008-04-11 16:06:00,93.685,93.685,93.6,93.61,110400000.0
2008-04-11 16:07:00,93.62,93.63,93.57,93.6,146300000.0
2008-04-11 16:08:00,93.6,93.615,93.515,93.525,167100000.0
2008-04-11 16:09:00,93.525,93.57,93.525,93.57,83800000.0
2008-04-11 16:10:00,93.57,93.605,93.56,93.57,70800000.0
2008-04-11 16:11:00,93.57,93.61,93.545,93.61,74600000.0
2008-04-11 16:12:00,93.6,93.63,93.58,93.6,124000000.0
2008-04-11 16:13:00,93.6,93.66,93.58,93.625,139300000.0
2008-04-11 16:14:00,93.625,93.64,93.61,93.62,35000000.0
2008-04-11 16:15:00,93.62,93.64,93.61,93.625,61000000.0
2008-04-11 16:16:00,93.63,93.7,93.615,93.695,55800000.0
2008-04-11 16:17:00,93.695,93.72,93.675,93.68,51100000.0
2008-04-11 16:18:00,93.68,93.74,93.68,93.74,55400000.0
2008-04-11 16:19:00,93.74,93.8,93.74,93.785,56400000.0
2008-04-11 16:20:00,93.785,93.83,93.785,93.83,38400000.0
2008-04-11 16:21:00,93.825,93.86,93.805,93.855,36700000.0
2008-04-11 16:22:00,93.86,93.875,93.835,93.865,50100000.0
2008-04-11 16:23:00,93.865,93.875,93.835,93.835,56600000.0
2008-04-11 16:24:00,93.84,93.865,93.83,93.85,57400000.0
2008-04-11 16:25:00,93.855,93.865,93.8,93.81,65600000.0
2008-04-11 16:26:00,93.81,93.85,93.8,93.85,111900000.0
2008-04-11 16:27:00,93.86,93.87,93.76,93.76,72700000.0
2008-04-11 16:28:00,93.76,93.8,93.75,93.8,43800000.0
2008-04-11 16:29:00,93.8,93.81,93.775,93.805,69100000.0
2008-04-11 16:30:00,93.81,93.87,93.81,93.815,123000000.0
2008-04-11 16:31:00,93.815,93.83,93.76,93.82,71300000.0
2008-04-11 16:32:00,93.82,93.82,93.77,93.8,55000000.0
2008-04-11 16:33:00,93.8,93.8,93.77,93.78,61000000.0
2008-04-11 16:34:00,93.78,93.79,93.75,93.765,59700000.0
2008-04-11 16:35:00,93.765,93.81,93.765,93.79,44400000.0
2008-04-11 16:36:00,93.79,93.875,93.785,93.85,67600000.0
2008-04-11 16:37:00,93.85,93.85,93.795,93.82,46900000.0
2008-04-11 16:38:00,93.82,93.82,93.8,93.82,49900000.0
2008-04-11 16:39:00,93.81,93.845,93.81,93.83,42700000.0
2008-04-11 16:40:00,93.835,93.845,93.82,93.845,50800000.0
2008-04-11 16:41:00,93.845,93.965,93.845,93.95,43400000.0
2008-04-11 16:42:00,93.955,94.01,93.925,93.995,40300000.0
2008-04-11 16:43:00,93.995,94.035,93.975,93.99,61600000.0
2008-04-11 16:44:00,93.99,94.02,93.98,94.01,43700000.0
2008-04-11 16:45:00,94.01,94.025,93.975,93.98,81200000.0
2008-04-11 16:46:00,93.985,94.06,93.985,94.05,82900000.0
2008-04-11 16:47:00,94.05,94.16,94.05,94.15,60300000.0
2008-04-11 16:48:00,94.17,94.245,94.14,94.205,87100000.0
2008-04-11 16:49:00,94.21,94.31,94.21,94.29,115300000.0
2008-04-11 16:50:00,94.27,94.32,94.26,94.285,66200000.0
2008-04-11 16:51:00,94.29,94.32,94.245,94.25,102200000.0
2008-04-11 16:52:00,94.25,94.25,94.18,94.195,66900000.0
2008-04-11 16:53:00,94.19,94.22,94.175,94.22,66100000.0
2008-04-11 16:54:00,94.22,94.235,94.19,94.195,135000000.0
2008-04-11 16:55:00,94.195,94.23,94.17,94.18,60600000.0
2008-04-11 16:56:00,94.18,94.185,94.09,94.09,61000000.0
2008-04-11 16:57:00,94.09,94.16,94.075,94.12,70300000.0
2008-04-11 16:58:00,94.12,94.135,94.1,94.1,83500000.0
2008-04-11 16:59:00,94.09,94.11,94.04,94.04,68300000.0
2008-04-11 17:00:00,94.05,94.05,93.955,93.975,274400000.0
2008-04-11 17:01:00,93.975,93.975,93.91,93.94,164300000.0
2008-04-11 17:02:00,93.94,93.945,93.895,93.895,167600000.0
2008-04-11 17:03:00,93.895,93.9,93.815,93.85,183600000.0
2008-04-11 17:04:00,93.85,93.855,93.755,93.755,145800000.0
2008-04-11 17:05:00,93.755,93.76,93.68,93.735,188800000.0
2008-04-11 17:06:00,93.73,93.77,93.73,93.74,70900000.0
2008-04-11 17:07:00,93.74,93.77,93.735,93.765,73600000.0
2008-04-11 17:08:00,93.765,93.77,93.735,93.745,58600000.0
2008-04-11 17:09:00,93.745,93.8,93.745,93.8,45200000.0
2008-04-11 17:10:00,93.8,93.8,93.775,93.795,36200000.0
2008-04-11 17:11:00,93.795,93.8,93.785,93.79,37200000.0
2008-04-11 17:12:00,93.79,93.795,93.76,93.78,36800000.0
2008-04-11 17:13:00,93.78,93.795,93.755,93.795,39200000.0
2008-04-11 17:14:00,93.795,93.8,93.765,93.77,22600000.0
2008-04-11 17:15:00,93.77,93.795,93.715,93.73,95000000.0
2008-04-11 17:16:00,93.73,93.745,93.67,93.695,40400000.0
2008-04-11 17:17:00,93.695,93.73,93.675,93.72,39100000.0
2008-04-11 17:18:00,93.73,93.73,93.705,93.71,27600000.0
2008-04-11 17:19:00,93.71,93.77,93.71,93.74,79100000.0
2008-04-11 17:20:00,93.74,93.79,93.735,93.77,85200000.0
2008-04-11 17:21:00,93.77,93.86,93.77,93.86,52600000.0
2008-04-11 17:22:00,93.86,93.86,93.77,93.795,103700000.0
2008-04-11 17:23:00,93.79,93.84,93.78,93.805,55800000.0
2008-04-11 17:24:00,93.805,93.81,93.77,93.79,50100000.0
2008-04-11 17:25:00,93.79,93.835,93.79,93.81,56100000.0
2008-04-11 17:26:00,93.81,93.82,93.81,93.81,22000000.0
2008-04-11 17:27:00,93.81,93.83,93.81,93.82,23600000.0
2008-04-11 17:28:00,93.82,93.82,93.78,93.78,27600000.0
2008-04-11 17:29:00,93.785,93.8,93.77,93.77,83100000.0
2008-04-11 17:30:00,93.77,93.78,93.74,93.74,89200000.0
2008-04-11 17:31:00,93.73,93.77,93.73,93.77,34500000.0
2008-04-11 17:32:00,93.77,93.775,93.7,93.71,54900000.0
2008-04-11 17:33:00,93.71,93.74,93.685,93.74,104900000.0
2008-04-11 17:34:00,93.74,93.75,93.72,93.74,65400000.0
2008-04-11 17:35:00,93.74,93.74,93.68,93.71,58600000.0
2008-04-11 17:36:00,93.715,93.72,93.7,93.72,30500000.0
2008-04-11 17:37:00,93.72,93.76,93.72,93.755,68300000.0
2008-04-11 17:38:00,93.755,93.805,93.75,93.805,52700000.0
2008-04-11 17:39:00,93.8,93.825,93.8,93.82,38700000.0
2008-04-11 17:40:00,93.825,93.835,93.81,93.83,30600000.0
2008-04-11 17:41:00,93.83,93.86,93.83,93.85,75500000.0
2008-04-11 17:42:00,93.85,93.88,93.85,93.88,152100000.0
2008-04-11 17:43:00,93.88,93.905,93.86,93.88,82400000.0
2008-04-11 17:44:00,93.88,93.905,93.88,93.905,84500000.0
2008-04-11 17:45:00,93.905,93.935,93.885,93.93,100900000.0
2008-04-11 17:46:00,93.935,93.98,93.93,93.95,42300000.0
2008-04-11 17:47:00,93.955,93.97,93.95,93.96,91200000.0
2008-04-11 17:48:00,93.96,93.96,93.92,93.92,41800000.0
2008-04-11 17:49:00,93.92,93.93,93.91,93.92,20100000.0
2008-04-11 17:50:00,93.92,93.93,93.9,93.905,80100000.0
2008-04-11 17:51:00,93.905,93.905,93.805,93.825,92500000.0
2008-04-11 17:52:00,93.825,93.825,93.77,93.79,64300000.0
2008-04-11 17:53:00,93.79,93.84,93.79,93.82,68800000.0
2008-04-11 17:54:00,93.82,93.84,93.795,93.81,109600000.0
2008-04-11 17:55:00,93.81,93.84,93.8,93.815,66000000.0
2008-04-11 17:56:00,93.815,93.84,93.81,93.83,58400000.0
2008-04-11 17:57:00,93.83,93.86,93.82,93.825,59500000.0
2008-04-11 17:58:00,93.825,93.88,93.805,93.87,85800000.0
2008-04-11 17:59:00,93.87,93.9,93.855,93.9,103300000.0
2008-04-11 18:00:00,93.9,93.945,93.885,93.93,150100000.0
2008-04-11 18:01:00,93.935,93.94,93.89,93.9,87000000.0
2008-04-11 18:02:00,93.9,93.93,93.9,93.91,61200000.0
2008-04-11 18:03:00,93.91,93.925,93.905,93.91,112000000.0
2008-04-11 18:04:00,93.91,93.925,93.88,93.9,123400000.0
2008-04-11 18:05:00,93.9,93.92,93.82,93.82,60100000.0
2008-04-11 18:06:00,93.82,93.82,93.72,93.76,104700000.0
2008-04-11 18:07:00,93.745,93.765,93.705,93.76,111300000.0
2008-04-11 18:08:00,93.765,93.825,93.755,93.825,88900000.0
2008-04-11 18:09:00,93.825,93.825,93.775,93.78,54400000.0
2008-04-11 18:10:00,93.78,93.83,93.765,93.81,43100000.0
2008-04-11 18:11:00,93.81,93.81,93.76,93.8,34700000.0
2008-04-11 18:12:00,93.8,93.825,93.795,93.825,36400000.0
2008-04-11 18:13:00,93.825,93.84,93.8,93.8,65400000.0
2008-04-11 18:14:00,93.795,93.81,93.765,93.785,90200000.0
2008-04-11 18:15:00,93.785,93.8,93.78,93.79,69800000.0
2008-04-11 18:16:00,93.79,93.795,93.765,93.765,65800000.0
2008-04-11 18:17:00,93.765,93.805,93.765,93.805,78900000.0
2008-04-11 18:18:00,93.8,93.8,93.72,93.735,108400000.0
2008-04-11 18:19:00,93.735,93.79,93.72,93.79,99800000.0
2008-04-11 18:20:00,93.79,93.795,93.78,93.795,22000000.0
2008-04-11 18:21:00,93.79,93.83,93.79,93.825,51500000.0
2008-04-11 18:22:00,93.825,93.83,93.805,93.815,91200000.0
2008-04-11 18:23:00,93.815,93.815,93.73,93.73,67500000.0
2008-04-11 18:24:00,93.74,93.74,93.635,93.65,97600000.0
2008-04-11 18:25:00,93.65,93.655,93.615,93.635,140500000.0
2008-04-11 18:26:00,93.635,93.735,93.635,93.72,127800000.0
2008-04-11 18:27:00,93.72,93.72,93.63,93.64,63500000.0
2008-04-11 18:28:00,93.64,93.685,93.635,93.685,63600000.0
2008-04-11 18:29:00,93.685,93.685,93.67,93.67,22200000.0
2008-04-11 18:30:00,93.665,93.68,93.66,93.675,25700000.0
2008-04-11 18:31:00,93.675,93.735,93.66,93.71,33900000.0
2008-04-11 18:32:00,93.715,93.74,93.685,93.685,75700000.0
2008-04-11 18:33:00,93.685,93.695,93.655,93.675,55700000.0
2008-04-11 18:34:00,93.675,93.715,93.665,93.7,32100000.0
2008-04-11 18:35:00,93.71,93.725,93.71,93.72,24700000.0
2008-04-11 18:36:00,93.72,93.73,93.72,93.725,20000000.0
2008-04-11 18:37:00,93.725,93.755,93.725,93.74,20500000.0
2008-04-11 18:38:00,93.73,93.765,93.73,93.755,20800000.0
2008-04-11 18:39:00,93.755,93.77,93.75,93.77,11200000.0
2008-04-11 18:40:00,93.77,93.79,93.765,93.79,44700000.0
2008-04-11 18:41:00,93.79,93.79,93.78,93.78,39900000.0
2008-04-11 18:42:00,93.78,93.81,93.78,93.8,36800000.0
2008-04-11 18:43:00,93.81,93.81,93.77,93.78,75000000.0
2008-04-11 18:44:00,93.775,93.775,93.755,93.77,103600000.0
2008-04-11 18:45:00,93.77,93.805,93.76,93.805,58900000.0
2008-04-11 18:46:00,93.8,93.8,93.785,93.785,32100000.0
2008-04-11 18:47:00,93.785,93.795,93.78,93.79,29800000.0
2008-04-11 18:48:00,93.785,93.8,93.785,93.8,17800000.0
2008-04-11 18:49:00,93.8,93.8,93.78,93.795,45200000.0
2008-04-11 18:50:00,93.795,93.81,93.795,93.81,53600000.0
2008-04-11 18:51:00,93.81,93.81,93.8,93.8,30900000.0
2008-04-11 18:52:00,93.8,93.8,93.78,93.785,78900000.0
2008-04-11 18:53:00,93.79,93.8,93.785,93.79,86400000.0
2008-04-11 18:54:00,93.795,93.81,93.795,93.795,50300000.0
2008-04-11 18:55:00,93.795,93.855,93.795,93.85,112800000.0
2008-04-11 18:56:00,93.85,93.85,93.83,93.84,21300000.0
2008-04-11 18:57:00,93.84,93.86,93.84,93.85,11200000.0
2008-04-11 18:58:00,93.85,93.85,93.825,93.85,17800000.0
2008-04-11 18:59:00,93.85,93.89,93.83,93.865,30100000.0
2008-04-11 19:00:00,93.865,93.87,93.85,93.85,9600000.0
2008-04-11 19:01:00,93.86,93.86,93.855,93.855,8600000.0
2008-04-11 19:02:00,93.855,93.86,93.825,93.825,10200000.0
2008-04-11 19:03:00,93.82,93.82,93.8,93.815,30100000.0
2008-04-11 19:04:00,93.82,93.85,93.815,93.83,21200000.0
2008-04-11 19:05:00,93.83,93.83,93.805,93.81,15600000.0
2008-04-11 19:06:00,93.815,93.83,93.8,93.815,40000000.0
2008-04-11 19:07:00,93.81,93.84,93.805,93.84,14800000.0
2008-04-11 19:08:00,93.84,93.85,93.82,93.82,14300000.0
2008-04-11 19:09:00,93.82,93.87,93.795,93.87,66700000.0
2008-04-11 19:10:00,93.88,93.88,93.83,93.835,189600000.0
2008-04-11 19:11:00,93.835,93.89,93.835,93.89,85000000.0
2008-04-11 19:12:00,93.89,93.9,93.86,93.86,81500000.0
2008-04-11 19:13:00,93.86,93.87,93.86,93.86,22900000.0
2008-04-11 19:14:00,93.86,93.87,93.86,93.87,10800000.0
2008-04-11 19:15:00,93.87,93.88,93.865,93.88,33700000.0
2008-04-11 19:16:00,93.88,93.9,93.88,93.9,24800000.0
2008-04-11 19:17:00,93.9,93.945,93.9,93.945,11500000.0
2008-04-11 19:18:00,93.935,93.95,93.93,93.93,21700000.0
2008-04-11 19:19:00,93.93,93.94,93.905,93.92,40200000.0
2008-04-11 19:20:00,93.92,93.93,93.875,93.89,48900000.0
2008-04-11 19:21:00,93.89,93.89,93.865,93.875,24300000.0
2008-04-11 19:22:00,93.875,93.905,93.87,93.9,50900000.0
2008-04-11 19:23:00,93.9,93.9,93.87,93.87,35600000.0
2008-04-11 19:24:00,93.87,93.895,93.85,93.89,84200000.0
2008-04-11 19:25:00,93.89,93.89,93.85,93.85,37400000.0
2008-04-11 19:26:00,93.855,93.87,93.85,93.87,52900000.0
2008-04-11 19:27:00,93.87,93.87,93.85,93.85,29900000.0
2008-04-11 19:28:00,93.85,93.85,93.81,93.82,68300000.0
2008-04-11 19:29:00,93.82,93.825,93.805,93.82,49400000.0
2008-04-11 19:30:00,93.82,93.82,93.81,93.81,13600000.0
2008-04-11 19:31:00,93.81,93.81,93.78,93.79,34200000.0
2008-04-11 19:32:00,93.79,93.79,93.75,93.78,30100000.0
2008-04-11 19:33:00,93.79,93.805,93.79,93.8,7800000.0
2008-04-11 19:34:00,93.815,93.815,93.7,93.715,59000000.0
2008-04-11 19:35:00,93.715,93.73,93.705,93.705,39100000.0
2008-04-11 19:36:00,93.705,93.705,93.65,93.665,48500000.0
2008-04-11 19:37:00,93.665,93.715,93.665,93.685,43800000.0
2008-04-11 19:38:00,93.68,93.715,93.675,93.715,28400000.0
2008-04-11 19:39:00,93.715,93.755,93.715,93.74,42900000.0
2008-04-11 19:40:00,93.755,93.81,93.755,93.775,23400000.0
2008-04-11 19:41:00,93.775,93.79,93.775,93.775,52000000.0
2008-04-11 19:42:00,93.775,93.775,93.73,93.735,63200000.0
2008-04-11 19:43:00,93.735,93.74,93.73,93.735,21600000.0
2008-04-11 19:44:00,93.735,93.75,93.72,93.725,7400000.0
2008-04-11 19:45:00,93.725,93.765,93.725,93.74,19000000.0
2008-04-11 19:46:00,93.74,93.74,93.72,93.72,16400000.0
2008-04-11 19:47:00,93.72,93.755,93.7,93.755,69100000.0
2008-04-11 19:48:00,93.755,93.8,93.755,93.795,32400000.0
2008-04-11 19:49:00,93.8,93.8,93.775,93.78,11900000.0
2008-04-11 19:50:00,93.78,93.79,93.76,93.76,21300000.0
2008-04-11 19:51:00,93.76,93.77,93.74,93.76,82600000.0
2008-04-11 19:52:00,93.76,93.77,93.75,93.765,26200000.0
2008-04-11 19:53:00,93.76,93.76,93.74,93.75,50200000.0
2008-04-11 19:54:00,93.75,93.755,93.73,93.75,71800000.0
2008-04-11 19:55:00,93.75,93.75,93.72,93.73,23600000.0
2008-04-11 19:56:00,93.735,93.74,93.72,93.73,47900000.0
2008-04-11 19:57:00,93.73,93.74,93.685,93.74,39100000.0
2008-04-11 19:58:00,93.745,93.83,93.745,93.83,56100000.0
2008-04-11 19:59:00,93.83,93.855,93.795,93.8,59300000.0
2008-04-11 20:00:00,93.8,93.81,93.77,93.78,87700000.0
2008-04-11 20:01:00,93.78,93.79,93.775,93.775,37100000.0
2008-04-11 20:02:00,93.775,93.79,93.73,93.73,85600000.0
2008-04-11 20:03:00,93.73,93.75,93.73,93.73,53000000.0
2008-04-11 20:04:00,93.73,93.74,93.72,93.72,22100000.0
2008-04-11 20:05:00,93.72,93.74,93.715,93.74,37800000.0
2008-04-11 20:06:00,93.74,93.75,93.74,93.75,51300000.0
2008-04-11 20:07:00,93.75,93.75,93.74,93.74,14100000.0
2008-04-11 20:08:00,93.745,93.81,93.745,93.8,31000000.0
2008-04-11 20:09:00,93.8,93.8,93.78,93.79,60100000.0
2008-04-11 20:10:00,93.79,93.79,93.73,93.74,46200000.0
2008-04-11 20:11:00,93.74,93.74,93.645,93.655,126200000.0
2008-04-11 20:12:00,93.655,93.685,93.655,93.67,82400000.0
2008-04-11 20:13:00,93.67,93.73,93.67,93.73,84300000.0
2008-04-11 20:14:00,93.73,93.74,93.71,93.74,41800000.0
2008-04-11 20:15:00,93.74,93.74,93.665,93.715,107600000.0
2008-04-11 20:16:00,93.715,93.72,93.68,93.68,69400000.0
2008-04-11 20:17:00,93.68,93.7,93.675,93.68,52200000.0
2008-04-11 20:18:00,93.68,93.7,93.68,93.695,48100000.0
2008-04-11 20:19:00,93.695,93.73,93.67,93.71,81600000.0
2008-04-11 20:20:00,93.71,93.725,93.705,93.72,42000000.0
2008-04-11 20:21:00,93.72,93.72,93.715,93.72,6000000.0
2008-04-11 20:22:00,93.725,93.725,93.695,93.71,51400000.0
2008-04-11 20:23:00,93.71,93.71,93.71,93.71,5800000.0
2008-04-11 20:24:00,93.71,93.71,93.685,93.69,42400000.0
2008-04-11 20:25:00,93.69,93.7,93.68,93.7,53300000.0
2008-04-11 20:26:00,93.7,93.725,93.69,93.715,36300000.0
2008-04-11 20:27:00,93.715,93.725,93.695,93.7,33400000.0
2008-04-11 20:28:00,93.7,93.735,93.7,93.735,61600000.0
2008-04-11 20:29:00,93.735,93.735,93.72,93.725,51000000.0
2008-04-11 20:30:00,93.73,93.75,93.73,93.74,17400000.0
2008-04-11 20:31:00,93.74,93.76,93.74,93.74,13100000.0
2008-04-11 20:32:00,93.74,93.75,93.74,93.74,7300000.0
2008-04-11 20:33:00,93.74,93.74,93.74,93.74,4400000.0
2008-04-11 20:34:00,93.74,93.74,93.72,93.725,17900000.0
2008-04-11 20:35:00,93.725,93.735,93.725,93.735,25700000.0
2008-04-11 20:36:00,93.735,93.735,93.72,93.72,91600000.0
2008-04-11 20:37:00,93.72,93.725,93.71,93.71,21700000.0
2008-04-11 20:38:00,93.71,93.72,93.71,93.72,14100000.0
2008-04-11 20:39:00,93.72,93.72,93.7,93.72,45400000.0
2008-04-11 20:40:00,93.72,93.72,93.69,93.7,44400000.0
2008-04-11 20:41:00,93.7,93.71,93.67,93.68,34700000.0
2008-04-11 20:42:00,93.68,93.69,93.645,93.645,68700000.0
2008-04-11 20:43:00,93.645,93.66,93.58,93.58,66100000.0
2008-04-11 20:44:00,93.58,93.655,93.58,93.655,107300000.0
2008-04-11 20:45:00,93.655,93.705,93.655,93.7,69200000.0
2008-04-11 20:46:00,93.7,93.72,93.69,93.72,34300000.0
2008-04-11 20:47:00,93.72,93.72,93.69,93.71,117900000.0
2008-04-11 20:48:00,93.71,93.735,93.69,93.73,145100000.0
2008-04-11 20:49:00,93.725,93.725,93.7,93.705,132800000.0
2008-04-11 20:50:00,93.705,93.74,93.705,93.71,136900000.0
2008-04-11 20:51:00,93.71,93.735,93.71,93.73,79900000.0
2008-04-11 20:52:00,93.73,93.77,93.73,93.76,155900000.0
2008-04-11 20:53:00,93.76,93.8,93.755,93.8,133300000.0
2008-04-11 20:54:00,93.8,93.82,93.8,93.82,112600000.0
2008-04-11 20:55:00,93.82,93.82,93.7,93.74,321700000.0
2008-04-11 20:56:00,93.74,93.74,93.73,93.73,61900000.0
2008-04-11 20:57:00,93.73,93.73,93.72,93.73,69100000.0
2008-04-11 20:58:00,93.73,93.73,93.69,93.69,209500000.0
2008-04-11 20:59:00,93.69,93.73,93.68,93.73,143800000.0
2008-04-11 21:00:00,93.73,93.73,93.69,93.71,89100000.0
2008-04-11 21:01:00,93.7,93.7,93.63,93.665,63800000.0
2008-04-11 21:02:00,93.665,93.7,93.665,93.7,28000000.0
2008-04-11 21:03:00,93.7,93.71,93.7,93.71,23100000.0
2008-04-11 21:04:00,93.71,93.73,93.71,93.71,52000000.0
2008-04-11 21:05:00,93.71,93.75,93.71,93.71,228700000.0
2008-04-11 21:06:00,93.71,93.74,93.71,93.73,181600000.0
2008-04-11 21:07:00,93.73,93.73,93.71,93.71,56000000.0
2008-04-11 21:08:00,93.71,93.73,93.71,93.71,78900000.0
2008-04-11 21:09:00,93.71,93.72,93.69,93.7,40300000.0
2008-04-11 21:10:00,93.7,93.73,93.7,93.73,107500000.0
2008-04-11 21:11:00,93.73,93.74,93.73,93.74,130400000.0
2008-04-11 21:12:00,93.74,93.74,93.72,93.74,286800000.0
2008-04-11 21:13:00,93.74,93.75,93.72,93.75,110000000.0
2008-04-11 21:14:00,93.75,93.75,93.7,93.7,135700000.0
2008-04-11 21:15:00,93.7,93.71,93.7,93.71,38700000.0
2008-04-11 21:16:00,93.71,93.76,93.71,93.76,33800000.0
2008-04-11 21:17:00,93.76,93.76,93.71,93.71,107400000.0
2008-04-11 21:18:00,93.72,93.76,93.72,93.74,170200000.0
2008-04-11 21:19:00,93.74,93.76,93.74,93.75,132600000.0
2008-04-11 21:20:00,93.75,93.76,93.75,93.75,125800000.0
2008-04-11 21:21:00,93.75,93.83,93.745,93.83,59100000.0
2008-04-11 21:22:00,93.8,93.8,93.75,93.75,258200000.0
2008-04-11 21:23:00,93.75,93.76,93.74,93.74,105100000.0
2008-04-11 21:24:00,93.74,93.75,93.73,93.74,162300000.0
2008-04-11 21:25:00,93.74,93.79,93.74,93.78,189800000.0
2008-04-11 21:26:00,93.78,93.78,93.76,93.78,127000000.0
2008-04-11 21:27:00,93.78,93.8,93.78,93.8,76600000.0
2008-04-11 21:28:00,93.8,93.81,93.8,93.81,69600000.0
2008-04-11 21:29:00,93.81,93.81,93.75,93.76,121300000.0
2008-04-11 21:30:00,93.76,93.76,93.67,93.71,168000000.0
2008-04-11 21:31:00,93.69,93.72,93.68,93.69,128100000.0
2008-04-11 21:32:00,93.69,93.75,93.69,93.74,31300000.0
2008-04-11 21:33:00,93.74,93.77,93.74,93.77,146800000.0
2008-04-11 21:34:00,93.77,93.78,93.76,93.77,80300000.0
2008-04-11 21:35:00,93.77,93.785,93.77,93.77,164000000.0
2008-04-11 21:36:00,93.77,93.79,93.77,93.77,53100000.0
2008-04-11 21:37:00,93.77,93.77,93.73,93.73,24600000.0
2008-04-11 21:38:00,93.73,93.74,93.71,93.72,62400000.0
2008-04-11 21:39:00,93.72,93.73,93.71,93.72,46200000.0
2008-04-11 21:40:00,93.72,93.73,93.68,93.73,17300000.0
2008-04-11 21:41:00,93.73,93.73,93.71,93.71,10900000.0
2008-04-11 21:42:00,93.71,93.71,93.67,93.68,117900000.0
2008-04-11 21:43:00,93.68,93.68,93.66,93.67,9000000.0
2008-04-11 21:44:00,93.67,93.67,93.64,93.64,70100000.0
2008-04-11 21:45:00,93.64,93.64,93.62,93.62,72500000.0
2008-04-11 21:46:00,93.62,93.65,93.62,93.65,68300000.0
2008-04-11 21:47:00,93.65,93.68,93.64,93.67,146200000.0
2008-04-11 21:48:00,93.67,93.67,93.64,93.64,76000000.0
2008-04-11 21:49:00,93.64,93.645,93.63,93.645,74700000.0
2008-04-11 21:50:00,93.645,93.65,93.63,93.65,159900000.0
2008-04-11 21:51:00,93.65,93.67,93.65,93.665,128400000.0
2008-04-11 21:52:00,93.66,93.7,93.65,93.7,102000000.0
2008-04-11 21:53:00,93.7,93.78,93.68,93.735,173700000.0
2008-04-11 21:54:00,93.735,93.77,93.72,93.74,107500000.0
2008-04-11 21:55:00,93.74,93.76,93.735,93.74,10200000.0
2008-04-11 21:56:00,93.74,93.74,93.69,93.69,100100000.0
2008-04-11 21:57:00,93.695,93.72,93.695,93.7,76500000.0
2008-04-11 21:58:00,93.7,93.71,93.69,93.69,58300000.0
2008-04-11 21:59:00,93.69,93.7,93.69,93.69,46000000.0
2008-04-11 22:00:00,93.69,93.7,93.69,93.69,36400000.0
2008-04-11 22:01:00,93.69,93.71,93.69,93.71,23600000.0
2008-04-11 22:02:00,93.71,93.71,93.71,93.71,16800000.0
2008-04-11 22:03:00,93.71,93.76,93.71,93.75,67500000.0
2008-04-11 22:04:00,93.75,93.79,93.75,93.77,42400000.0
2008-04-11 22:05:00,93.77,93.77,93.75,93.75,35100000.0
2008-04-11 22:06:00,93.75,93.76,93.75,93.76,55500000.0
2008-04-11 22:07:00,93.76,93.76,93.75,93.75,18200000.0
2008-04-11 22:08:00,93.75,93.76,93.74,93.75,47100000.0
2008-04-11 22:09:00,93.75,93.75,93.75,93.75,5200000.0
2008-04-11 22:10:00,93.75,93.75,93.73,93.74,23100000.0
2008-04-11 22:11:00,93.74,93.75,93.7,93.7,59700000.0
2008-04-11 22:12:00,93.7,93.71,93.7,93.71,15000000.0
2008-04-11 22:13:00,93.71,93.71,93.71,93.71,7800000.0
2008-04-11 22:14:00,93.71,93.71,93.68,93.69,57000000.0
2008-04-11 22:15:00,93.69,93.7,93.69,93.7,47800000.0
2008-04-11 22:16:00,93.7,93.7,93.68,93.68,59200000.0
2008-04-11 22:17:00,93.68,93.71,93.68,93.7,54400000.0
2008-04-11 22:18:00,93.7,93.72,93.7,93.7,133200000.0
2008-04-11 22:19:00,93.695,93.7,93.67,93.68,72400000.0
2008-04-11 22:20:00,93.68,93.69,93.68,93.68,12200000.0
2008-04-11 22:21:00,93.68,93.69,93.64,93.65,32600000.0
2008-04-11 22:22:00,93.65,93.74,93.65,93.71,69400000.0
2008-04-11 22:23:00,93.71,93.74,93.71,93.74,22100000.0
2008-04-11 22:24:00,93.74,93.8,93.74,93.78,24400000.0
2008-04-11 22:25:00,93.78,93.79,93.77,93.79,25400000.0
2008-04-11 22:26:00,93.79,93.79,93.77,93.79,40900000.0
2008-04-11 22:27:00,93.79,93.79,93.79,93.79,9400000.0
2008-04-11 22:28:00,93.79,93.79,93.73,93.75,107700000.0
2008-04-11 22:29:00,93.75,93.75,93.7,93.72,82700000.0
2008-04-11 22:30:00,93.72,93.72,93.7,93.71,18800000.0
2008-04-11 22:31:00,93.71,93.71,93.7,93.71,17700000.0
2008-04-11 22:32:00,93.71,93.72,93.68,93.69,34100000.0
2008-04-11 22:33:00,93.69,93.71,93.69,93.7,40400000.0
2008-04-11 22:34:00,93.7,93.7,93.68,93.69,57900000.0
2008-04-11 22:35:00,93.69,93.69,93.69,93.69,66800000.0
2008-04-11 22:36:00,93.69,93.72,93.68,93.68,40400000.0
2008-04-11 22:37:00,93.68,93.71,93.68,93.68,16900000.0
2008-04-11 22:38:00,93.68,93.72,93.68,93.7,58600000.0
2008-04-11 22:39:00,93.7,93.71,93.7,93.71,4800000.0
2008-04-11 22:40:00,93.71,93.71,93.67,93.67,16400000.0
2008-04-11 22:41:00,93.67,93.7,93.66,93.66,43900000.0
2008-04-11 22:42:00,93.66,93.7,93.64,93.66,58600000.0
2008-04-11 22:43:00,93.65,93.69,93.65,93.67,70100000.0
2008-04-11 22:44:00,93.67,93.68,93.66,93.67,7500000.0
2008-04-11 22:45:00,93.67,93.67,93.64,93.66,16800000.0
2008-04-11 22:46:00,93.66,93.66,93.615,93.63,78500000.0
2008-04-11 22:47:00,93.63,93.64,93.625,93.625,33000000.0
2008-04-11 22:48:00,93.625,93.625,93.59,93.6,37500000.0
2008-04-11 22:49:00,93.6,93.6,93.57,93.59,68300000.0
2008-04-11 22:50:00,93.59,93.63,93.585,93.62,78800000.0
2008-04-11 22:51:00,93.6,93.64,93.585,93.64,101100000.0
2008-04-11 22:52:00,93.64,93.66,93.615,93.615,111400000.0
2008-04-11 22:53:00,93.615,93.63,93.6,93.62,63400000.0
2008-04-11 22:54:00,93.62,93.62,93.575,93.59,258800000.0
2008-04-11 22:55:00,93.59,93.62,93.58,93.62,410300000.0
2008-04-11 22:56:00,93.62,93.65,93.61,93.64,214800000.0
2008-04-11 22:57:00,93.64,93.68,93.64,93.68,340800000.0
2008-04-11 22:58:00,93.68,93.68,93.68,93.68,128000000.0
2008-04-11 22:59:00,93.68,93.69,93.58,93.58,52600000.0
2008-04-13 23:00:00,93.934,93.961,93.934,93.958,931600000.0
2008-04-13 23:01:00,93.952,93.973,93.952,93.97,875600000.0
2008-04-13 23:02:00,93.933,93.971,93.871,93.897,933800000.0
2008-04-13 23:03:00,93.885,93.925,93.845,93.845,904200000.0
2008-04-13 23:04:00,93.881,93.925,93.869,93.897,861400000.0
2008-04-13 23:05:00,93.92,93.93,93.868,93.93,845400000.0
2008-04-13 23:06:00,93.88,93.88,93.87,93.87,25500000.0
2008-04-13 23:07:00,93.868,93.922,93.845,93.855,375000000.0
2008-04-13 23:08:00,93.89,93.89,93.89,93.89,221000000.0
2008-04-13 23:09:00,93.89,93.9,93.88,93.89,1344900000.0
2008-04-13 23:10:00,93.89,93.9,93.84,93.84,1613600000.0
2008-04-13 23:11:00,93.84,93.87,93.76,93.76,437300000.0
2008-04-13 23:12:00,93.76,93.77,93.76,93.77,391700000.0
2008-04-13 23:13:00,93.77,93.82,93.76,93.77,52400000.0
2008-04-13 23:14:00,93.77,93.79,93.77,93.79,153000000.0
2008-04-13 23:15:00,93.81,93.81,93.79,93.81,368600000.0
2008-04-13 23:16:00,93.81,93.81,93.8,93.81,375500000.0
2008-04-13 23:17:00,93.81,93.84,93.81,93.81,371900000.0
2008-04-13 23:18:00,93.81,93.81,93.81,93.81,314500000.0
2008-04-13 23:19:00,93.81,93.81,93.77,93.81,174800000.0
2008-04-13 23:20:00,93.81,93.82,93.8,93.81,315900000.0
2008-04-13 23:21:00,93.81,93.81,93.795,93.795,298600000.0
2008-04-13 23:22:00,93.795,93.795,93.72,93.76,401200000.0
2008-04-13 23:23:00,93.76,93.79,93.75,93.76,478700000.0
2008-04-13 23:24:00,93.76,93.79,93.76,93.78,396500000.0
2008-04-13 23:25:00,93.77,93.78,93.74,93.74,412800000.0
2008-04-13 23:26:00,93.74,93.81,93.73,93.795,363600000.0
2008-04-13 23:27:00,93.795,93.795,93.78,93.79,317200000.0
2008-04-13 23:28:00,93.79,93.795,93.785,93.79,338300000.0
2008-04-13 23:29:00,93.79,93.79,93.79,93.79,373200000.0
2008-04-13 23:30:00,93.79,93.8,93.79,93.79,353000000.0
2008-04-13 23:31:00,93.79,93.81,93.79,93.81,359800000.0
2008-04-13 23:32:00,93.81,93.81,93.79,93.81,454300000.0
2008-04-13 23:33:00,93.81,93.81,93.79,93.79,347100000.0
2008-04-13 23:34:00,93.79,93.79,93.735,93.76,123200000.0
2008-04-13 23:35:00,93.76,93.76,93.72,93.74,458200000.0
2008-04-13 23:36:00,93.74,93.76,93.73,93.76,156000000.0
2008-04-13 23:37:00,93.76,93.76,93.76,93.76,263900000.0
2008-04-13 23:38:00,93.76,93.76,93.75,93.75,270000000.0
2008-04-13 23:39:00,93.75,93.75,93.725,93.74,184900000.0
2008-04-13 23:40:00,93.74,93.74,93.71,93.71,195500000.0
2008-04-13 23:41:00,93.71,93.76,93.71,93.74,262800000.0
2008-04-13 23:42:00,93.74,93.745,93.705,93.73,126900000.0
2008-04-13 23:43:00,93.73,93.755,93.73,93.73,185000000.0
2008-04-13 23:44:00,93.73,93.73,93.665,93.68,155400000.0
2008-04-13 23:45:00,93.68,93.69,93.68,93.69,44000000.0
2008-04-13 23:46:00,93.69,93.69,93.68,93.69,67200000.0
2008-04-13 23:47:00,93.69,93.69,93.67,93.67,57600000.0
2008-04-13 23:48:00,93.67,93.67,93.66,93.67,110000000.0
2008-04-13 23:49:00,93.67,93.67,93.66,93.66,350500000.0
2008-04-13 23:50:00,93.66,93.69,93.66,93.69,100400000.0
2008-04-13 23:51:00,93.69,93.69,93.66,93.67,231100000.0
2008-04-13 23:52:00,93.67,93.68,93.67,93.68,74900000.0
2008-04-13 23:53:00,93.68,93.68,93.66,93.66,337900000.0
2008-04-13 23:54:00,93.66,93.72,93.66,93.72,360400000.0
2008-04-13 23:55:00,93.72,93.74,93.715,93.715,225000000.0
2008-04-13 23:56:00,93.715,93.72,93.69,93.705,64400000.0
2008-04-13 23:57:00,93.705,93.705,93.705,93.705,23200000.0
2008-04-13 23:58:00,93.705,93.705,93.705,93.705,23200000.0
2008-04-13 23:59:00,93.705,93.705,93.695,93.695,32800000.0
2008-04-14 00:00:00,93.695,93.71,93.695,93.695,39200000.0
2008-04-14 00:01:00,93.695,93.7,93.66,93.66,79800000.0
2008-04-14 00:02:00,93.66,93.7,93.66,93.7,36600000.0
2008-04-14 00:03:00,93.7,93.7,93.65,93.65,45400000.0
2008-04-14 00:04:00,93.65,93.65,93.65,93.65,36800000.0
2008-04-14 00:05:00,93.65,93.65,93.62,93.62,82000000.0
2008-04-14 00:06:00,93.62,93.62,93.61,93.61,102200000.0
2008-04-14 00:07:00,93.61,93.62,93.595,93.6,138900000.0
2008-04-14 00:08:00,93.6,93.6,93.57,93.58,133400000.0
2008-04-14 00:09:00,93.58,93.6,93.55,93.575,200800000.0
2008-04-14 00:10:00,93.575,93.59,93.55,93.55,34300000.0
2008-04-14 00:11:00,93.55,93.58,93.54,93.57,76000000.0
2008-04-14 00:12:00,93.57,93.58,93.56,93.56,32400000.0
2008-04-14 00:13:00,93.56,93.59,93.56,93.59,43800000.0
2008-04-14 00:14:00,93.59,93.59,93.57,93.59,40500000.0
2008-04-14 00:15:00,93.59,93.6,93.56,93.58,59200000.0
2008-04-14 00:16:00,93.58,93.58,93.56,93.57,18200000.0
2008-04-14 00:17:00,93.57,93.59,93.56,93.57,64400000.0
2008-04-14 00:18:00,93.57,93.59,93.57,93.59,13300000.0
2008-04-14 00:19:00,93.59,93.61,93.58,93.58,22200000.0
2008-04-14 00:20:00,93.58,93.61,93.58,93.61,24100000.0
2008-04-14 00:21:00,93.61,93.625,93.61,93.615,33500000.0
2008-04-14 00:22:00,93.615,93.63,93.615,93.63,38100000.0
2008-04-14 00:23:00,93.63,93.64,93.62,93.625,68000000.0
2008-04-14 00:24:00,93.625,93.645,93.6,93.6,107800000.0
2008-04-14 00:25:00,93.6,93.62,93.575,93.575,268300000.0
2008-04-14 00:26:00,93.575,93.595,93.575,93.58,78600000.0
2008-04-14 00:27:00,93.58,93.62,93.575,93.61,47300000.0
2008-04-14 00:28:00,93.61,93.64,93.61,93.625,49100000.0
2008-04-14 00:29:00,93.625,93.63,93.58,93.585,136600000.0
2008-04-14 00:30:00,93.585,93.62,93.585,93.61,110400000.0
2008-04-14 00:31:00,93.61,93.61,93.6,93.6,262100000.0
2008-04-14 00:32:00,93.6,93.625,93.59,93.62,108500000.0
2008-04-14 00:33:00,93.62,93.64,93.605,93.605,149700000.0
2008-04-14 00:34:00,93.605,93.63,93.57,93.63,122800000.0
2008-04-14 00:35:00,93.63,93.65,93.62,93.63,189100000.0
2008-04-14 00:36:00,93.63,93.68,93.63,93.67,78900000.0
2008-04-14 00:37:00,93.67,93.7,93.67,93.69,99100000.0
2008-04-14 00:38:00,93.69,93.75,93.69,93.74,252600000.0
2008-04-14 00:39:00,93.74,93.745,93.72,93.745,86600000.0
2008-04-14 00:40:00,93.75,93.79,93.745,93.78,94000000.0
2008-04-14 00:41:00,93.78,93.855,93.78,93.84,214800000.0
2008-04-14 00:42:00,93.84,93.865,93.84,93.845,108500000.0
2008-04-14 00:43:00,93.845,93.845,93.825,93.83,99200000.0
2008-04-14 00:44:00,93.83,93.83,93.78,93.81,161500000.0
2008-04-14 00:45:00,93.81,93.82,93.735,93.735,309200000.0
2008-04-14 00:46:00,93.735,93.75,93.71,93.725,202400000.0
2008-04-14 00:47:00,93.725,93.73,93.71,93.71,64200000.0
2008-04-14 00:48:00,93.71,93.71,93.635,93.645,175300000.0
2008-04-14 00:49:00,93.645,93.72,93.64,93.72,498300000.0
2008-04-14 00:50:00,93.72,93.73,93.695,93.71,222900000.0
2008-04-14 00:51:00,93.71,93.72,93.695,93.72,24400000.0
2008-04-14 00:52:00,93.72,93.72,93.65,93.68,56000000.0
2008-04-14 00:53:00,93.68,93.7,93.65,93.7,151700000.0
2008-04-14 00:54:00,93.7,93.7,93.69,93.7,49200000.0
2008-04-14 00:55:00,93.7,93.73,93.68,93.72,91800000.0
2008-04-14 00:56:00,93.72,93.72,93.67,93.68,242100000.0
2008-04-14 00:57:00,93.68,93.72,93.68,93.72,130700000.0
2008-04-14 00:58:00,93.72,93.72,93.67,93.67,38600000.0
2008-04-14 00:59:00,93.67,93.68,93.65,93.68,202100000.0
2008-04-14 01:00:00,93.68,93.73,93.67,93.73,148000000.0
2008-04-14 01:01:00,93.73,93.74,93.67,93.7,39600000.0
2008-04-14 01:02:00,93.7,93.7,93.68,93.68,2400000.0
2008-04-14 01:03:00,93.68,93.69,93.6,93.6,58000000.0
2008-04-14 01:04:00,93.6,93.63,93.565,93.58,57800000.0
2008-04-14 01:05:00,93.58,93.59,93.56,93.59,61300000.0
2008-04-14 01:06:00,93.59,93.59,93.55,93.56,47100000.0
2008-04-14 01:07:00,93.56,93.59,93.56,93.59,107700000.0
2008-04-14 01:08:00,93.6,93.6,93.53,93.54,328100000.0
2008-04-14 01:09:00,93.54,93.59,93.535,93.54,187100000.0
2008-04-14 01:10:00,93.54,93.56,93.5,93.55,251600000.0
2008-04-14 01:11:00,93.55,93.55,93.48,93.5,164200000.0
2008-04-14 01:12:00,93.5,93.52,93.455,93.52,198400000.0
2008-04-14 01:13:00,93.52,93.56,93.49,93.56,162400000.0
2008-04-14 01:14:00,93.56,93.6,93.535,93.58,148500000.0
2008-04-14 01:15:00,93.58,93.59,93.58,93.59,10000000.0
2008-04-14 01:16:00,93.59,93.62,93.59,93.62,45300000.0
2008-04-14 01:17:00,93.62,93.63,93.62,93.63,48700000.0
2008-04-14 01:18:00,93.63,93.64,93.63,93.64,16800000.0
2008-04-14 01:19:00,93.64,93.66,93.64,93.66,9000000.0
2008-04-14 01:20:00,93.66,93.67,93.66,93.67,7000000.0
2008-04-14 01:21:00,93.67,93.67,93.67,93.67,8200000.0
2008-04-14 01:22:00,93.67,93.68,93.66,93.68,19200000.0
2008-04-14 01:23:00,93.68,93.69,93.67,93.69,4300000.0
2008-04-14 01:24:00,93.69,93.69,93.63,93.64,100100000.0
2008-04-14 01:25:00,93.64,93.65,93.64,93.65,20700000.0
2008-04-14 01:26:00,93.65,93.65,93.62,93.62,73300000.0
2008-04-14 01:27:00,93.62,93.655,93.62,93.64,127100000.0
2008-04-14 01:28:00,93.64,93.64,93.635,93.64,98300000.0
2008-04-14 01:29:00,93.65,93.67,93.65,93.67,49400000.0
2008-04-14 01:30:00,93.67,93.7,93.65,93.67,76400000.0
2008-04-14 01:31:00,93.67,93.68,93.66,93.68,39300000.0
2008-04-14 01:32:00,93.68,93.68,93.68,93.68,7200000.0
2008-04-14 01:33:00,93.68,93.68,93.68,93.68,8800000.0
2008-04-14 01:34:00,93.68,93.68,93.68,93.68,5800000.0
2008-04-14 01:35:00,93.68,93.68,93.68,93.68,6800000.0
2008-04-14 01:36:00,93.68,93.68,93.64,93.68,13500000.0
2008-04-14 01:37:00,93.68,93.68,93.58,93.58,40900000.0
2008-04-14 01:38:00,93.58,93.62,93.58,93.62,105600000.0
2008-04-14 01:39:00,93.62,93.65,93.6,93.63,256400000.0
2008-04-14 01:40:00,93.63,93.65,93.63,93.63,24200000.0
2008-04-14 01:41:00,93.63,93.63,93.62,93.62,45500000.0
2008-04-14 01:42:00,93.62,93.62,93.56,93.56,86300000.0
2008-04-14 01:43:00,93.56,93.59,93.56,93.57,102600000.0
2008-04-14 01:44:00,93.57,93.6,93.55,93.58,161500000.0
2008-04-14 01:45:00,93.58,93.59,93.54,93.56,75300000.0
2008-04-14 01:46:00,93.56,93.57,93.54,93.55,158600000.0
2008-04-14 01:47:00,93.55,93.56,93.53,93.55,65200000.0
2008-04-14 01:48:00,93.55,93.55,93.52,93.52,148600000.0
2008-04-14 01:49:00,93.52,93.52,93.44,93.45,203800000.0
2008-04-14 01:50:00,93.45,93.45,93.41,93.42,219600000.0
2008-04-14 01:51:00,93.42,93.43,93.41,93.43,186300000.0
2008-04-14 01:52:00,93.43,93.44,93.42,93.42,143800000.0
2008-04-14 01:53:00,93.42,93.45,93.42,93.45,335500000.0
2008-04-14 01:54:00,93.45,93.47,93.44,93.45,141500000.0
2008-04-14 01:55:00,93.45,93.45,93.44,93.45,71900000.0
2008-04-14 01:56:00,93.45,93.46,93.45,93.455,90200000.0
2008-04-14 01:57:00,93.455,93.48,93.455,93.47,257800000.0
2008-04-14 01:58:00,93.47,93.48,93.47,93.48,172800000.0
2008-04-14 01:59:00,93.48,93.5,93.48,93.495,97200000.0
2008-04-14 02:00:00,93.495,93.54,93.49,93.54,274900000.0
2008-04-14 02:01:00,93.54,93.59,93.53,93.58,308400000.0
2008-04-14 02:02:00,93.57,93.59,93.55,93.59,243700000.0
2008-04-14 02:03:00,93.59,93.62,93.59,93.61,321200000.0
2008-04-14 02:04:00,93.61,93.64,93.61,93.63,373500000.0
2008-04-14 02:05:00,93.63,93.63,93.58,93.58,279500000.0
2008-04-14 02:06:00,93.58,93.58,93.555,93.56,172200000.0
2008-04-14 02:07:00,93.56,93.56,93.535,93.545,149300000.0
2008-04-14 02:08:00,93.545,93.56,93.54,93.56,173600000.0
2008-04-14 02:09:00,93.56,93.57,93.55,93.56,193500000.0
2008-04-14 02:10:00,93.56,93.565,93.54,93.545,71400000.0
2008-04-14 02:11:00,93.545,93.545,93.485,93.495,154000000.0
2008-04-14 02:12:00,93.495,93.495,93.47,93.49,305100000.0
2008-04-14 02:13:00,93.49,93.49,93.39,93.4,250300000.0
2008-04-14 02:14:00,93.41,93.43,93.4,93.43,181000000.0
2008-04-14 02:15:00,93.43,93.48,93.405,93.47,357300000.0
2008-04-14 02:16:00,93.47,93.47,93.375,93.375,419100000.0
2008-04-14 02:17:00,93.375,93.375,93.25,93.31,518100000.0
2008-04-14 02:18:00,93.3,93.36,93.28,93.325,451800000.0
2008-04-14 02:19:00,93.33,93.38,93.325,93.355,396300000.0
2008-04-14 02:20:00,93.355,93.38,93.35,93.38,319500000.0
2008-04-14 02:21:00,93.38,93.44,93.38,93.42,432000000.0
2008-04-14 02:22:00,93.42,93.48,93.42,93.44,279300000.0
2008-04-14 02:23:00,93.44,93.45,93.405,93.41,462900000.0
2008-04-14 02:24:00,93.41,93.42,93.37,93.41,418900000.0
2008-04-14 02:25:00,93.41,93.46,93.4,93.46,274500000.0
2008-04-14 02:26:00,93.465,93.48,93.45,93.46,560400000.0
2008-04-14 02:27:00,93.45,93.46,93.43,93.43,326100000.0
2008-04-14 02:28:00,93.43,93.45,93.43,93.43,181200000.0
2008-04-14 02:29:00,93.43,93.455,93.43,93.43,193900000.0
2008-04-14 02:30:00,93.43,93.48,93.43,93.46,251700000.0
2008-04-14 02:31:00,93.46,93.48,93.45,93.47,278800000.0
2008-04-14 02:32:00,93.47,93.51,93.47,93.49,182300000.0
2008-04-14 02:33:00,93.49,93.51,93.49,93.5,152500000.0
2008-04-14 02:34:00,93.51,93.54,93.5,93.51,241900000.0
2008-04-14 02:35:00,93.51,93.52,93.475,93.5,258500000.0
2008-04-14 02:36:00,93.5,93.54,93.5,93.52,415800000.0
2008-04-14 02:37:00,93.52,93.52,93.49,93.51,320400000.0
2008-04-14 02:38:00,93.51,93.55,93.5,93.55,277600000.0
2008-04-14 02:39:00,93.55,93.58,93.53,93.54,205500000.0
2008-04-14 02:40:00,93.54,93.58,93.53,93.56,541000000.0
2008-04-14 02:41:00,93.56,93.61,93.56,93.6,536400000.0
2008-04-14 02:42:00,93.6,93.61,93.59,93.61,333000000.0
2008-04-14 02:43:00,93.61,93.65,93.6,93.645,386200000.0
2008-04-14 02:44:00,93.645,93.645,93.58,93.6,392200000.0
2008-04-14 02:45:00,93.6,93.6,93.54,93.55,423400000.0
2008-04-14 02:46:00,93.55,93.56,93.54,93.545,116600000.0
2008-04-14 02:47:00,93.545,93.545,93.48,93.48,454000000.0
2008-04-14 02:48:00,93.48,93.52,93.48,93.51,344600000.0
2008-04-14 02:49:00,93.51,93.52,93.51,93.52,220600000.0
2008-04-14 02:50:00,93.52,93.53,93.52,93.53,315500000.0
2008-04-14 02:51:00,93.53,93.59,93.53,93.59,454200000.0
2008-04-14 02:52:00,93.59,93.59,93.57,93.58,262600000.0
2008-04-14 02:53:00,93.58,93.59,93.56,93.56,407100000.0
2008-04-14 02:54:00,93.56,93.57,93.53,93.54,294800000.0
2008-04-14 02:55:00,93.54,93.55,93.51,93.52,838400000.0
2008-04-14 02:56:00,93.52,93.53,93.49,93.49,475700000.0
2008-04-14 02:57:00,93.49,93.53,93.48,93.52,357000000.0
2008-04-14 02:58:00,93.52,93.52,93.505,93.52,299700000.0
2008-04-14 02:59:00,93.52,93.52,93.49,93.49,281200000.0
2008-04-14 03:00:00,93.49,93.49,93.43,93.43,563100000.0
2008-04-14 03:01:00,93.43,93.48,93.42,93.44,653600000.0
2008-04-14 03:02:00,93.44,93.44,93.38,93.38,531400000.0
2008-04-14 03:03:00,93.37,93.39,93.35,93.36,367200000.0
2008-04-14 03:04:00,93.36,93.39,93.33,93.33,455500000.0
2008-04-14 03:05:00,93.33,93.35,93.31,93.35,496700000.0
2008-04-14 03:06:00,93.35,93.36,93.33,93.34,511000000.0
2008-04-14 03:07:00,93.35,93.37,93.32,93.335,267300000.0
2008-04-14 03:08:00,93.335,93.39,93.32,93.39,584000000.0
2008-04-14 03:09:00,93.39,93.43,93.39,93.43,394600000.0
2008-04-14 03:10:00,93.43,93.46,93.43,93.44,425100000.0
2008-04-14 03:11:00,93.44,93.45,93.42,93.43,646400000.0
2008-04-14 03:12:00,93.43,93.45,93.43,93.45,324600000.0
2008-04-14 03:13:00,93.45,93.47,93.44,93.44,448600000.0
2008-04-14 03:14:00,93.45,93.45,93.33,93.35,523300000.0
2008-04-14 03:15:00,93.35,93.42,93.35,93.42,517300000.0
2008-04-14 03:16:00,93.42,93.43,93.38,93.39,254100000.0
2008-04-14 03:17:00,93.39,93.4,93.34,93.34,282700000.0
2008-04-14 03:18:00,93.34,93.38,93.32,93.37,588300000.0
2008-04-14 03:19:00,93.37,93.43,93.36,93.43,281600000.0
2008-04-14 03:20:00,93.43,93.45,93.425,93.45,185000000.0
2008-04-14 03:21:00,93.45,93.46,93.45,93.46,139500000.0
2008-04-14 03:22:00,93.46,93.46,93.42,93.43,82200000.0
2008-04-14 03:23:00,93.43,93.43,93.42,93.42,46500000.0
2008-04-14 03:24:00,93.43,93.44,93.42,93.42,143900000.0
2008-04-14 03:25:00,93.42,93.46,93.42,93.45,181800000.0
2008-04-14 03:26:00,93.45,93.48,93.45,93.47,253300000.0
2008-04-14 03:27:00,93.47,93.48,93.43,93.44,254500000.0
2008-04-14 03:28:00,93.44,93.45,93.44,93.45,130800000.0
2008-04-14 03:29:00,93.45,93.46,93.43,93.44,124700000.0
2008-04-14 03:30:00,93.44,93.45,93.36,93.37,339700000.0
2008-04-14 03:31:00,93.37,93.38,93.33,93.33,419200000.0
2008-04-14 03:32:00,93.33,93.35,93.29,93.32,459200000.0
2008-04-14 03:33:00,93.32,93.32,93.27,93.29,355800000.0
2008-04-14 03:34:00,93.29,93.3,93.28,93.28,224000000.0
2008-04-14 03:35:00,93.28,93.3,93.27,93.27,223000000.0
2008-04-14 03:36:00,93.27,93.3,93.26,93.26,346300000.0
2008-04-14 03:37:00,93.26,93.27,93.24,93.25,314300000.0
2008-04-14 03:38:00,93.25,93.28,93.235,93.27,331000000.0
2008-04-14 03:39:00,93.27,93.27,93.26,93.26,79800000.0
2008-04-14 03:40:00,93.26,93.26,93.21,93.21,143900000.0
2008-04-14 03:41:00,93.21,93.24,93.2,93.23,308100000.0
2008-04-14 03:42:00,93.23,93.24,93.21,93.23,327500000.0
2008-04-14 03:43:00,93.23,93.24,93.23,93.24,164500000.0
2008-04-14 03:44:00,93.24,93.25,93.24,93.24,138200000.0
2008-04-14 03:45:00,93.24,93.245,93.22,93.22,172100000.0
2008-04-14 03:46:00,93.22,93.24,93.22,93.23,407800000.0
2008-04-14 03:47:00,93.23,93.26,93.21,93.26,546200004.0
2008-04-14 03:48:00,93.26,93.28,93.25,93.27,503100000.0
2008-04-14 03:49:00,93.28,93.29,93.27,93.29,464400000.0
2008-04-14 03:50:00,93.29,93.29,93.28,93.28,168500000.0
2008-04-14 03:51:00,93.28,93.28,93.21,93.24,770400000.0
2008-04-14 03:52:00,93.24,93.29,93.23,93.29,994200000.0
2008-04-14 03:53:00,93.29,93.32,93.28,93.29,920400000.0
2008-04-14 03:54:00,93.29,93.32,93.29,93.32,966000000.0
2008-04-14 03:55:00,93.32,93.32,93.3,93.3,843600000.0
2008-04-14 03:56:00,93.3,93.33,93.3,93.33,861200000.0
2008-04-14 03:57:00,93.33,93.355,93.32,93.35,399400000.0
2008-04-14 03:58:00,93.35,93.35,93.33,93.34,488200000.0
2008-04-14 03:59:00,93.34,93.38,93.33,93.38,700100000.0
2008-04-14 04:00:00,93.38,93.39,93.36,93.38,682000000.0
2008-04-14 04:01:00,93.38,93.39,93.35,93.37,812200000.0
2008-04-14 04:02:00,93.37,93.39,93.35,93.35,808600000.0
2008-04-14 04:03:00,93.35,93.36,93.33,93.33,941700000.0
2008-04-14 04:04:00,93.33,93.33,93.27,93.32,796800000.0
2008-04-14 04:05:00,93.31,93.31,93.27,93.28,863100000.0
2008-04-14 04:06:00,93.28,93.3,93.27,93.3,1077400000.0
2008-04-14 04:07:00,93.3,93.3,93.24,93.26,1176000000.0
2008-04-14 04:08:00,93.26,93.3,93.26,93.3,1085000000.0
2008-04-14 04:09:00,93.3,93.31,93.29,93.29,918500000.0
2008-04-14 04:10:00,93.29,93.29,93.27,93.27,1424900000.0
2008-04-14 04:11:00,93.27,93.31,93.27,93.3,770200000.0
2008-04-14 04:12:00,93.3,93.3,93.3,93.3,875200000.0
2008-04-14 04:13:00,93.3,93.32,93.3,93.32,723600000.0
2008-04-14 04:14:00,93.32,93.32,93.31,93.32,1292400000.0
2008-04-14 04:15:00,93.32,93.32,93.31,93.31,798400000.0
2008-04-14 04:16:00,93.31,93.32,93.29,93.32,815800000.0
2008-04-14 04:17:00,93.32,93.35,93.32,93.35,748800000.0
2008-04-14 04:18:00,93.35,93.36,93.35,93.35,370200000.0
2008-04-14 04:19:00,93.35,93.35,93.33,93.34,452200000.0
2008-04-14 04:20:00,93.34,93.35,93.34,93.34,578700000.0
2008-04-14 04:21:00,93.34,93.37,93.33,93.36,523700000.0
2008-04-14 04:22:00,93.36,93.37,93.33,93.33,206400000.0
2008-04-14 04:23:00,93.33,93.34,93.31,93.32,520600000.0
2008-04-14 04:24:00,93.32,93.33,93.32,93.32,791100000.0
2008-04-14 04:25:00,93.32,93.33,93.32,93.33,685700000.0
2008-04-14 04:26:00,93.33,93.36,93.33,93.36,643400000.0
2008-04-14 04:27:00,93.36,93.36,93.33,93.33,1164200000.0
2008-04-14 04:28:00,93.33,93.34,93.33,93.34,388300000.0
2008-04-14 04:29:00,93.34,93.35,93.34,93.34,1643900000.0
2008-04-14 04:30:00,93.34,93.34,93.33,93.34,1834300000.0
2008-04-14 04:31:00,93.34,93.35,93.34,93.35,1834300000.0
2008-04-14 04:32:00,93.35,93.36,93.31,93.32,491600000.0
2008-04-14 04:33:00,93.32,93.33,93.3,93.32,859300000.0
2008-04-14 04:34:00,93.32,93.32,93.29,93.3,612600000.0
2008-04-14 04:35:00,93.3,93.3,93.29,93.29,1592700000.0
2008-04-14 04:36:00,93.29,93.31,93.28,93.29,1175200000.0
2008-04-14 04:37:00,93.29,93.29,93.25,93.27,762500000.0
2008-04-14 04:38:00,93.27,93.27,93.15,93.21,782000000.0
2008-04-14 04:39:00,93.21,93.22,93.18,93.22,875000000.0
2008-04-14 04:40:00,93.22,93.22,93.17,93.17,861600000.0
2008-04-14 04:41:00,93.17,93.18,93.15,93.17,907900000.0
2008-04-14 04:42:00,93.17,93.17,93.12,93.16,787900000.0
2008-04-14 04:43:00,93.16,93.17,93.14,93.17,1404200000.0
2008-04-14 04:44:00,93.17,93.21,93.17,93.2,727400000.0
2008-04-14 04:45:00,93.2,93.21,93.17,93.17,551600000.0
2008-04-14 04:46:00,93.17,93.19,93.16,93.19,708900000.0
2008-04-14 04:47:00,93.19,93.21,93.18,93.21,995299999.0
2008-04-14 04:48:00,93.21,93.22,93.19,93.22,965600000.0
2008-04-14 04:49:00,93.22,93.26,93.21,93.24,1209700000.0
2008-04-14 04:50:00,93.24,93.25,93.22,93.24,917100000.0
2008-04-14 04:51:00,93.24,93.27,93.23,93.27,938300000.0
2008-04-14 04:52:00,93.27,93.29,93.27,93.28,443100000.0
2008-04-14 04:53:00,93.28,93.3,93.27,93.3,900800000.0
2008-04-14 04:54:00,93.3,93.31,93.26,93.28,920300000.0
2008-04-14 04:55:00,93.28,93.29,93.27,93.28,865400000.0
2008-04-14 04:56:00,93.28,93.3,93.27,93.28,1071100000.0
2008-04-14 04:57:00,93.28,93.3,93.28,93.3,950400000.0
2008-04-14 04:58:00,93.3,93.32,93.285,93.3,880700000.0
2008-04-14 04:59:00,93.3,93.33,93.3,93.32,1230600000.0
2008-04-14 05:00:00,93.32,93.36,93.3,93.35,783500000.0
2008-04-14 05:01:00,93.35,93.35,93.32,93.33,1228000000.0
2008-04-14 05:02:00,93.33,93.37,93.33,93.36,815700000.0
2008-04-14 05:03:00,93.36,93.36,93.33,93.34,820000000.0
2008-04-14 05:04:00,93.34,93.36,93.33,93.35,1731000000.0
2008-04-14 05:05:00,93.35,93.4,93.35,93.39,1156000000.0
2008-04-14 05:06:00,93.39,93.41,93.36,93.37,943900000.0
2008-04-14 05:07:00,93.37,93.37,93.36,93.37,956700000.0
2008-04-14 05:08:00,93.37,93.38,93.36,93.37,810200000.0
2008-04-14 05:09:00,93.37,93.38,93.36,93.37,940700000.0
2008-04-14 05:10:00,93.36,93.37,93.35,93.35,930700000.0
2008-04-14 05:11:00,93.35,93.36,93.335,93.36,784600000.0
2008-04-14 05:12:00,93.36,93.37,93.35,93.36,991400000.0
2008-04-14 05:13:00,93.36,93.37,93.35,93.36,1092900000.0
2008-04-14 05:14:00,93.36,93.38,93.36,93.38,1173000000.0
2008-04-14 05:15:00,93.38,93.39,93.36,93.37,815800000.0
2008-04-14 05:16:00,93.37,93.37,93.36,93.36,1146200000.0
2008-04-14 05:17:00,93.36,93.37,93.36,93.36,1049100000.0
2008-04-14 05:18:00,93.36,93.37,93.36,93.36,1044300000.0
2008-04-14 05:19:00,93.36,93.37,93.36,93.36,1445200000.0
2008-04-14 05:20:00,93.36,93.37,93.35,93.35,1071900000.0
2008-04-14 05:21:00,93.35,93.38,93.35,93.37,506900000.0
2008-04-14 05:22:00,93.37,93.38,93.35,93.35,774400000.0
2008-04-14 05:23:00,93.35,93.36,93.35,93.36,888800000.0
2008-04-14 05:24:00,93.36,93.38,93.35,93.37,859200000.0
2008-04-14 05:25:00,93.37,93.37,93.34,93.34,571700000.0
2008-04-14 05:26:00,93.34,93.34,93.34,93.34,434000000.0
2008-04-14 05:27:00,93.34,93.34,93.31,93.31,893200000.0
2008-04-14 05:28:00,93.31,93.32,93.31,93.32,1304000000.0
2008-04-14 05:29:00,93.32,93.32,93.3,93.32,732800000.0
2008-04-14 05:30:00,93.32,93.32,93.3,93.31,1199800000.0
2008-04-14 05:31:00,93.31,93.32,93.29,93.29,984400000.0
2008-04-14 05:32:00,93.29,93.3,93.28,93.29,563400000.0
2008-04-14 05:33:00,93.29,93.31,93.29,93.3,697100000.0
2008-04-14 05:34:00,93.3,93.32,93.29,93.29,745600000.0
2008-04-14 05:35:00,93.29,93.29,93.26,93.27,1215600000.0
2008-04-14 05:36:00,93.27,93.27,93.23,93.24,1257800000.0
2008-04-14 05:37:00,93.24,93.25,93.21,93.23,1012200000.0
2008-04-14 05:38:00,93.23,93.24,93.21,93.24,1001500000.0
2008-04-14 05:39:00,93.24,93.32,93.23,93.29,1155900000.0
2008-04-14 05:40:00,93.29,93.29,93.27,93.28,1056300000.0
2008-04-14 05:41:00,93.28,93.3,93.28,93.3,831900000.0
2008-04-14 05:42:00,93.3,93.32,93.29,93.31,1199700000.0
2008-04-14 05:43:00,93.31,93.32,93.3,93.31,837500000.0
2008-04-14 05:44:00,93.31,93.33,93.3,93.33,929700000.0
2008-04-14 05:45:00,93.33,93.34,93.315,93.32,1584900000.0
2008-04-14 05:46:00,93.32,93.35,93.32,93.34,1007400000.0
2008-04-14 05:47:00,93.34,93.36,93.34,93.35,1217300000.0
2008-04-14 05:48:00,93.35,93.36,93.335,93.34,677500000.0
2008-04-14 05:49:00,93.34,93.35,93.3,93.33,691200000.0
2008-04-14 05:50:00,93.33,93.33,93.32,93.32,1355000000.0
2008-04-14 05:51:00,93.32,93.32,93.31,93.31,943900000.0
2008-04-14 05:52:00,93.31,93.33,93.31,93.32,904400000.0
2008-04-14 05:53:00,93.32,93.32,93.31,93.31,922800000.0
2008-04-14 05:54:00,93.31,93.35,93.31,93.35,1270800000.0
2008-04-14 05:55:00,93.35,93.36,93.335,93.335,717000000.0
2008-04-14 05:56:00,93.335,93.35,93.32,93.35,965000000.0
2008-04-14 05:57:00,93.35,93.36,93.35,93.355,383000000.0
2008-04-14 05:58:00,93.355,93.37,93.35,93.36,949600000.0
2008-04-14 05:59:00,93.36,93.37,93.35,93.35,1352900000.0
2008-04-14 06:00:00,93.35,93.35,93.32,93.33,1302300000.0
2008-04-14 06:01:00,93.33,93.36,93.33,93.33,776100000.0
2008-04-14 06:02:00,93.33,93.36,93.33,93.36,958400000.0
2008-04-14 06:03:00,93.36,93.37,93.32,93.34,544400000.0
2008-04-14 06:04:00,93.34,93.37,93.33,93.35,509700000.0
2008-04-14 06:05:00,93.35,93.35,93.35,93.35,105000000.0
2008-04-14 06:06:00,93.35,93.35,93.32,93.32,742200000.0
2008-04-14 06:07:00,93.32,93.33,93.315,93.32,460000000.0
2008-04-14 06:08:00,93.32,93.36,93.32,93.355,218300000.0
2008-04-14 06:09:00,93.355,93.36,93.35,93.36,444700000.0
2008-04-14 06:10:00,93.36,93.39,93.36,93.37,843100000.0
2008-04-14 06:11:00,93.37,93.38,93.37,93.37,1225100000.0
2008-04-14 06:12:00,93.37,93.37,93.33,93.34,237100000.0
2008-04-14 06:13:00,93.34,93.35,93.33,93.33,1042200000.0
2008-04-14 06:14:00,93.33,93.34,93.33,93.34,607500000.0
2008-04-14 06:15:00,93.34,93.34,93.32,93.33,838500000.0
2008-04-14 06:16:00,93.33,93.34,93.325,93.33,669700000.0
2008-04-14 06:17:00,93.33,93.33,93.26,93.27,706100000.0
2008-04-14 06:18:00,93.27,93.28,93.25,93.26,602000000.0
2008-04-14 06:19:00,93.25,93.29,93.25,93.27,681600000.0
2008-04-14 06:20:00,93.27,93.29,93.27,93.28,946500000.0
2008-04-14 06:21:00,93.28,93.28,93.23,93.23,1105400000.0
2008-04-14 06:22:00,93.23,93.23,93.2,93.2,860000000.0
2008-04-14 06:23:00,93.2,93.22,93.19,93.2,957200000.0
2008-04-14 06:24:00,93.2,93.2,93.15,93.18,1036400000.0
2008-04-14 06:25:00,93.18,93.23,93.18,93.21,944200000.0
2008-04-14 06:26:00,93.21,93.22,93.2,93.22,1222400000.0
2008-04-14 06:27:00,93.22,93.22,93.17,93.175,632600000.0
2008-04-14 06:28:00,93.175,93.19,93.15,93.15,1000600000.0
2008-04-14 06:29:00,93.15,93.15,93.13,93.13,1251500000.0
2008-04-14 06:30:00,93.13,93.15,93.09,93.15,990100000.0
2008-04-14 06:31:00,93.15,93.17,93.14,93.15,987200000.0
2008-04-14 06:32:00,93.15,93.15,93.09,93.09,776400000.0
2008-04-14 06:33:00,93.09,93.11,93.08,93.08,779400000.0
2008-04-14 06:34:00,93.07,93.07,92.96,92.97,898000000.0
2008-04-14 06:35:00,92.97,93.0,92.96,92.98,757500000.0
2008-04-14 06:36:00,92.98,93.0,92.96,92.96,1121100000.0
2008-04-14 06:37:00,92.96,92.99,92.92,92.92,813100000.0
2008-04-14 06:38:00,92.92,92.945,92.89,92.91,789400000.0
2008-04-14 06:39:00,92.91,92.94,92.88,92.88,830100000.0
2008-04-14 06:40:00,92.88,92.9,92.84,92.88,869400000.0
2008-04-14 06:41:00,92.88,92.88,92.81,92.82,712100000.0
2008-04-14 06:42:00,92.82,92.85,92.81,92.85,780100000.0
2008-04-14 06:43:00,92.85,92.86,92.82,92.84,551200000.0
2008-04-14 06:44:00,92.84,92.87,92.84,92.84,1018700000.0
2008-04-14 06:45:00,92.84,92.89,92.84,92.85,1088600000.0
2008-04-14 06:46:00,92.85,92.88,92.85,92.88,1275400000.0
2008-04-14 06:47:00,92.89,92.9,92.87,92.9,1362000000.0
2008-04-14 06:48:00,92.9,92.95,92.9,92.94,827600000.0
2008-04-14 06:49:00,92.94,92.96,92.92,92.95,761000000.0
2008-04-14 06:50:00,92.95,92.95,92.93,92.95,1002200000.0
2008-04-14 06:51:00,92.95,92.96,92.94,92.94,1345900000.0
2008-04-14 06:52:00,92.94,92.94,92.91,92.93,920700000.0
2008-04-14 06:53:00,92.93,92.94,92.93,92.93,808200000.0
2008-04-14 06:54:00,92.93,92.94,92.9,92.92,895800000.0
2008-04-14 06:55:00,92.92,92.94,92.92,92.94,710500000.0
2008-04-14 06:56:00,92.94,92.95,92.925,92.95,565300000.0
2008-04-14 06:57:00,92.95,92.95,92.92,92.93,692600000.0
2008-04-14 06:58:00,92.93,92.94,92.91,92.94,688400000.0
2008-04-14 06:59:00,92.94,92.97,92.94,92.96,738700000.0
2008-04-14 07:00:00,92.97,92.98,92.96,92.97,625200000.0
2008-04-14 07:01:00,92.97,93.005,92.96,93.005,1042100000.0
2008-04-14 07:02:00,93.005,93.01,93.0,93.0,524800000.0
2008-04-14 07:03:00,93.0,93.02,93.0,93.01,231400000.0
2008-04-14 07:04:00,93.01,93.06,93.01,93.04,795500000.0
2008-04-14 07:05:00,93.04,93.055,93.02,93.03,812500000.0
2008-04-14 07:06:00,93.03,93.03,93.01,93.02,528700000.0
2008-04-14 07:07:00,93.02,93.02,92.99,93.0,805300000.0
2008-04-14 07:08:00,93.0,93.01,92.99,93.0,653400000.0
2008-04-14 07:09:00,93.0,93.01,92.98,92.99,1052100000.0
2008-04-14 07:10:00,92.99,92.99,92.98,92.99,1103200000.0
2008-04-14 07:11:00,92.99,93.01,92.98,93.0,868300000.0
2008-04-14 07:12:00,93.0,93.01,92.98,93.0,1009900000.0
2008-04-14 07:13:00,93.0,93.04,92.99,93.04,946900000.0
2008-04-14 07:14:00,93.03,93.05,93.02,93.02,832100000.0
2008-04-14 07:15:00,93.02,93.03,93.01,93.02,831200000.0
2008-04-14 07:16:00,93.02,93.04,93.02,93.04,913500000.0
2008-04-14 07:17:00,93.04,93.04,92.98,92.99,1173100001.0
2008-04-14 07:18:00,92.99,93.005,92.99,92.99,479600000.0
2008-04-14 07:19:00,92.99,92.99,92.92,92.92,304800000.0
2008-04-14 07:20:00,92.92,92.94,92.92,92.94,370300000.0
2008-04-14 07:21:00,92.94,92.96,92.93,92.96,998500000.0
2008-04-14 07:22:00,92.96,92.96,92.94,92.94,1254400000.0
2008-04-14 07:23:00,92.94,92.95,92.94,92.95,729600000.0
2008-04-14 07:24:00,92.95,92.96,92.95,92.95,778000000.0
2008-04-14 07:25:00,92.95,92.96,92.94,92.96,864100000.0
2008-04-14 07:26:00,92.96,92.97,92.96,92.96,943400000.0
2008-04-14 07:27:00,92.96,92.97,92.95,92.95,996000000.0
2008-04-14 07:28:00,92.95,92.96,92.94,92.94,893600000.0
2008-04-14 07:29:00,92.94,92.95,92.93,92.935,655000000.0
2008-04-14 07:30:00,92.935,92.96,92.935,92.96,566600000.0
2008-04-14 07:31:00,92.96,92.975,92.95,92.95,926000000.0
2008-04-14 07:32:00,92.95,92.96,92.935,92.935,266200000.0
2008-04-14 07:33:00,92.935,92.945,92.92,92.925,304600000.0
2008-04-14 07:34:00,92.925,92.97,92.925,92.96,158400000.0
2008-04-14 07:35:00,92.96,93.0,92.96,92.99,211200000.0
2008-04-14 07:36:00,92.99,93.04,92.99,93.005,207000000.0
2008-04-14 07:37:00,93.005,93.015,92.98,92.995,254500000.0
2008-04-14 07:38:00,92.995,93.005,92.985,93.0,1284500001.0
2008-04-14 07:39:00,93.0,93.01,92.96,92.99,570800000.0
2008-04-14 07:40:00,92.99,92.995,92.98,92.99,873400000.0
2008-04-14 07:41:00,92.99,93.0,92.965,92.975,838300000.0
2008-04-14 07:42:00,92.975,92.975,92.94,92.945,556100000.0
2008-04-14 07:43:00,92.95,92.95,92.91,92.91,624500000.0
2008-04-14 07:44:00,92.905,92.92,92.87,92.895,690200000.0
2008-04-14 07:45:00,92.895,92.925,92.895,92.92,648900000.0
2008-04-14 07:46:00,92.92,92.92,92.86,92.89,284300000.0
2008-04-14 07:47:00,92.89,92.895,92.86,92.86,716800000.0
2008-04-14 07:48:00,92.86,92.87,92.85,92.865,297500000.0
2008-04-14 07:49:00,92.865,92.91,92.86,92.91,451100000.0
2008-04-14 07:50:00,92.91,92.94,92.905,92.94,132400000.0
2008-04-14 07:51:00,92.94,92.94,92.925,92.94,70500000.0
2008-04-14 07:52:00,92.94,92.95,92.905,92.91,201700000.0
2008-04-14 07:53:00,92.92,92.945,92.9,92.94,63900000.0
2008-04-14 07:54:00,92.94,92.965,92.94,92.95,170300000.0
2008-04-14 07:55:00,92.95,93.01,92.94,93.0,218100000.0
2008-04-14 07:56:00,93.0,93.06,93.0,93.06,308700000.0
2008-04-14 07:57:00,93.06,93.08,93.04,93.075,180200000.0
2008-04-14 07:58:00,93.075,93.09,93.05,93.09,161200000.0
2008-04-14 07:59:00,93.09,93.125,93.09,93.1,256800000.0
2008-04-14 08:00:00,93.11,93.11,93.075,93.09,445000000.0
2008-04-14 08:01:00,93.09,93.105,93.07,93.075,331000000.0
2008-04-14 08:02:00,93.075,93.09,93.035,93.035,361800000.0
2008-04-14 08:03:00,93.04,93.055,93.04,93.05,300500000.0
2008-04-14 08:04:00,93.05,93.07,93.03,93.07,421200000.0
2008-04-14 08:05:00,93.07,93.08,93.045,93.055,405400000.0
2008-04-14 08:06:00,93.055,93.055,93.03,93.035,379000000.0
2008-04-14 08:07:00,93.03,93.045,93.015,93.04,356200000.0
2008-04-14 08:08:00,93.04,93.06,93.03,93.045,563600000.0
2008-04-14 08:09:00,93.045,93.06,93.04,93.06,190900000.0
2008-04-14 08:10:00,93.06,93.07,93.06,93.07,129700000.0
2008-04-14 08:11:00,93.07,93.08,93.04,93.05,71400000.0
2008-04-14 08:12:00,93.05,93.08,93.05,93.08,63800000.0
2008-04-14 08:13:00,93.08,93.115,93.08,93.08,117400000.0
2008-04-14 08:14:00,93.08,93.105,93.08,93.105,37500000.0
2008-04-14 08:15:00,93.1,93.11,93.09,93.09,55300000.0
2008-04-14 08:16:00,93.09,93.1,93.09,93.09,64100000.0
2008-04-14 08:17:00,93.09,93.1,93.09,93.1,113600000.0
2008-04-14 08:18:00,93.1,93.12,93.095,93.11,108100000.0
2008-04-14 08:19:00,93.11,93.13,93.095,93.13,55100000.0
2008-04-14 08:20:00,93.13,93.17,93.13,93.16,85500000.0
2008-04-14 08:21:00,93.16,93.245,93.16,93.225,221100000.0
2008-04-14 08:22:00,93.225,93.245,93.22,93.24,258400000.0
2008-04-14 08:23:00,93.24,93.27,93.24,93.24,110400000.0
2008-04-14 08:24:00,93.24,93.25,93.205,93.22,89300000.0
2008-04-14 08:25:00,93.22,93.25,93.21,93.23,263300000.0
2008-04-14 08:26:00,93.23,93.27,93.23,93.27,72900000.0
2008-04-14 08:27:00,93.27,93.27,93.21,93.22,203000000.0
2008-04-14 08:28:00,93.22,93.23,93.205,93.23,115900000.0
2008-04-14 08:29:00,93.23,93.23,93.195,93.195,100300000.0
2008-04-14 08:30:00,93.195,93.21,93.175,93.205,514900000.0
2008-04-14 08:31:00,93.2,93.21,93.175,93.175,199300000.0
2008-04-14 08:32:00,93.175,93.24,93.17,93.225,254900000.0
2008-04-14 08:33:00,93.225,93.24,93.2,93.22,79600000.0
2008-04-14 08:34:00,93.22,93.22,93.155,93.21,225800000.0
2008-04-14 08:35:00,93.21,93.225,93.205,93.21,301100000.0
2008-04-14 08:36:00,93.21,93.24,93.19,93.21,98800000.0
2008-04-14 08:37:00,93.21,93.215,93.175,93.21,189800000.0
2008-04-14 08:38:00,93.21,93.23,93.195,93.195,114300000.0
2008-04-14 08:39:00,93.195,93.245,93.19,93.21,247900000.0
2008-04-14 08:40:00,93.21,93.3,93.205,93.205,163100000.0
2008-04-14 08:41:00,93.21,93.28,93.15,93.26,214300000.0
2008-04-14 08:42:00,93.265,93.27,93.21,93.21,162900000.0
2008-04-14 08:43:00,93.21,93.215,93.14,93.17,301900000.0
2008-04-14 08:44:00,93.17,93.195,93.145,93.18,124700000.0
2008-04-14 08:45:00,93.18,93.235,93.15,93.235,173800000.0
2008-04-14 08:46:00,93.235,93.25,93.21,93.23,244300000.0
2008-04-14 08:47:00,93.23,93.23,93.19,93.19,64200000.0
2008-04-14 08:48:00,93.19,93.2,93.15,93.15,116400000.0
2008-04-14 08:49:00,93.15,93.18,93.15,93.16,63700000.0
2008-04-14 08:50:00,93.165,93.2,93.15,93.19,141900000.0
2008-04-14 08:51:00,93.19,93.21,93.19,93.21,50700000.0
2008-04-14 08:52:00,93.21,93.22,93.19,93.2,46200000.0
2008-04-14 08:53:00,93.2,93.2,93.15,93.16,46800000.0
2008-04-14 08:54:00,93.16,93.18,93.09,93.09,82800000.0
2008-04-14 08:55:00,93.09,93.1,93.06,93.08,126400000.0
2008-04-14 08:56:00,93.08,93.08,92.985,93.01,58100000.0
2008-04-14 08:57:00,93.01,93.02,92.99,93.0,51900000.0
2008-04-14 08:58:00,93.0,93.05,92.98,93.02,122000000.0
2008-04-14 08:59:00,93.005,93.005,92.97,93.0,47900000.0
2008-04-14 09:00:00,93.0,93.09,92.995,93.07,39400000.0
2008-04-14 09:01:00,93.07,93.13,93.07,93.11,58600000.0
2008-04-14 09:02:00,93.11,93.15,93.1,93.115,65300000.0
2008-04-14 09:03:00,93.115,93.14,93.105,93.14,70200000.0
2008-04-14 09:04:00,93.145,93.18,93.1,93.11,89800000.0
2008-04-14 09:05:00,93.11,93.11,92.975,93.01,87300000.0
2008-04-14 09:06:00,93.01,93.04,92.99,93.01,160500000.0
2008-04-14 09:07:00,93.01,93.01,92.94,92.96,83100000.0
2008-04-14 09:08:00,92.96,93.0,92.935,92.95,42000000.0
2008-04-14 09:09:00,92.95,93.005,92.95,92.97,73400000.0
2008-04-14 09:10:00,92.97,92.99,92.94,92.95,66700000.0
2008-04-14 09:11:00,92.95,92.98,92.95,92.98,40400000.0
2008-04-14 09:12:00,92.99,93.0,92.945,92.96,149200000.0
2008-04-14 09:13:00,92.97,93.095,92.96,93.095,53600000.0
2008-04-14 09:14:00,93.095,93.13,93.07,93.13,54100000.0
2008-04-14 09:15:00,93.13,93.14,93.075,93.075,82200000.0
2008-04-14 09:16:00,93.075,93.09,93.035,93.07,123900000.0
2008-04-14 09:17:00,93.07,93.11,93.06,93.11,179900000.0
2008-04-14 09:18:00,93.11,93.18,93.075,93.09,63100000.0
2008-04-14 09:19:00,93.09,93.17,93.09,93.14,41800000.0
2008-04-14 09:20:00,93.14,93.19,93.14,93.19,139800000.0
2008-04-14 09:21:00,93.19,93.22,93.16,93.17,66000000.0
2008-04-14 09:22:00,93.17,93.18,93.12,93.18,47100000.0
2008-04-14 09:23:00,93.18,93.23,93.165,93.23,100700000.0
2008-04-14 09:24:00,93.23,93.23,93.18,93.2,40700000.0
2008-04-14 09:25:00,93.2,93.21,93.18,93.18,33700000.0
2008-04-14 09:26:00,93.18,93.19,93.16,93.17,24800000.0
2008-04-14 09:27:00,93.17,93.17,93.13,93.16,33100000.0
2008-04-14 09:28:00,93.16,93.19,93.15,93.18,37900000.0
2008-04-14 09:29:00,93.18,93.24,93.165,93.19,79900000.0
2008-04-14 09:30:00,93.19,93.19,93.155,93.155,31200000.0
2008-04-14 09:31:00,93.155,93.16,93.07,93.09,60300000.0
2008-04-14 09:32:00,93.09,93.11,93.05,93.1,65800000.0
2008-04-14 09:33:00,93.1,93.13,93.08,93.13,45100000.0
2008-04-14 09:34:00,93.13,93.17,93.13,93.13,125900000.0
2008-04-14 09:35:00,93.13,93.13,93.045,93.07,72600000.0
2008-04-14 09:36:00,93.07,93.07,93.04,93.05,60100000.0
2008-04-14 09:37:00,93.05,93.06,93.03,93.05,121100000.0
2008-04-14 09:38:00,93.05,93.105,93.04,93.095,142300000.0
2008-04-14 09:39:00,93.095,93.12,93.06,93.1,76200000.0
2008-04-14 09:40:00,93.1,93.115,93.075,93.08,98800000.0
2008-04-14 09:41:00,93.08,93.1,93.07,93.075,103900000.0
2008-04-14 09:42:00,93.075,93.115,93.07,93.085,125300000.0
2008-04-14 09:43:00,93.085,93.1,93.03,93.055,86000000.0
2008-04-14 09:44:00,93.055,93.08,93.035,93.035,43600000.0
2008-04-14 09:45:00,93.035,93.05,93.01,93.025,81900000.0
2008-04-14 09:46:00,93.02,93.05,93.0,93.005,54100000.0
2008-04-14 09:47:00,93.005,93.03,92.98,92.98,54300000.0
2008-04-14 09:48:00,92.98,92.985,92.95,92.96,50000000.0
2008-04-14 09:49:00,92.96,93.01,92.96,92.975,61700000.0
2008-04-14 09:50:00,92.975,92.99,92.97,92.98,148100000.0
2008-04-14 09:51:00,92.98,93.0,92.97,92.995,69500000.0
2008-04-14 09:52:00,92.995,93.005,92.945,92.95,269900000.0
2008-04-14 09:53:00,92.95,92.98,92.95,92.98,37000000.0
2008-04-14 09:54:00,92.98,92.98,92.935,92.935,57300000.0
2008-04-14 09:55:00,92.93,92.93,92.86,92.86,95400000.0
2008-04-14 09:56:00,92.86,92.88,92.8,92.87,60500000.0
2008-04-14 09:57:00,92.87,92.9,92.83,92.89,71700000.0
2008-04-14 09:58:00,92.88,92.89,92.86,92.86,59000000.0
2008-04-14 09:59:00,92.86,92.9,92.86,92.885,119200000.0
2008-04-14 10:00:00,92.885,92.93,92.88,92.9,72200000.0
2008-04-14 10:01:00,92.9,92.95,92.89,92.905,86500000.0
2008-04-14 10:02:00,92.905,92.95,92.9,92.94,100400000.0
2008-04-14 10:03:00,92.94,93.01,92.94,93.01,100500000.0
2008-04-14 10:04:00,93.01,93.01,92.97,92.98,102600000.0
2008-04-14 10:05:00,92.98,92.98,92.97,92.97,65400000.0
2008-04-14 10:06:00,92.97,92.99,92.96,92.99,141400000.0
2008-04-14 10:07:00,92.99,92.99,92.93,92.945,169600000.0
2008-04-14 10:08:00,92.95,92.965,92.925,92.94,196400000.0
2008-04-14 10:09:00,92.94,92.98,92.94,92.98,199600000.0
2008-04-14 10:10:00,92.98,92.995,92.96,92.97,145100000.0
2008-04-14 10:11:00,92.97,92.98,92.93,92.93,71700000.0
2008-04-14 10:12:00,92.93,92.94,92.89,92.91,78500000.0
2008-04-14 10:13:00,92.92,92.92,92.88,92.92,140600000.0
2008-04-14 10:14:00,92.92,92.96,92.91,92.935,81700000.0
2008-04-14 10:15:00,92.935,93.0,92.935,92.98,159700000.0
2008-04-14 10:16:00,92.98,93.0,92.96,93.0,103700000.0
2008-04-14 10:17:00,93.0,93.02,92.99,93.01,55900000.0
2008-04-14 10:18:00,93.02,93.04,93.0,93.01,86600000.0
2008-04-14 10:19:00,93.01,93.01,92.95,92.97,179400000.0
2008-04-14 10:20:00,92.97,92.98,92.95,92.96,51100000.0
2008-04-14 10:21:00,92.96,93.0,92.95,92.965,55400000.0
2008-04-14 10:22:00,92.965,93.0,92.96,92.975,67100000.0
2008-04-14 10:23:00,92.975,92.99,92.94,92.95,140100000.0
2008-04-14 10:24:00,92.95,93.03,92.95,93.03,50100000.0
2008-04-14 10:25:00,93.015,93.03,93.0,93.0,82400000.0
2008-04-14 10:26:00,93.0,93.0,92.975,93.0,83700000.0
2008-04-14 10:27:00,93.0,93.02,93.0,93.02,65500000.0
2008-04-14 10:28:00,93.02,93.02,92.94,92.96,59200000.0
2008-04-14 10:29:00,92.96,92.97,92.94,92.94,69400000.0
2008-04-14 10:30:00,92.94,92.985,92.92,92.985,121500000.0
2008-04-14 10:31:00,92.98,93.05,92.98,93.03,57200000.0
2008-04-14 10:32:00,93.03,93.06,93.01,93.02,78400000.0
2008-04-14 10:33:00,93.02,93.02,92.94,92.94,115600000.0
2008-04-14 10:34:00,92.93,92.93,92.87,92.92,95700000.0
2008-04-14 10:35:00,92.92,92.94,92.9,92.91,32600000.0
2008-04-14 10:36:00,92.92,92.94,92.9,92.91,40000000.0
2008-04-14 10:37:00,92.91,92.92,92.89,92.89,32200000.0
2008-04-14 10:38:00,92.89,92.92,92.89,92.92,32000000.0
2008-04-14 10:39:00,92.93,92.95,92.92,92.92,44700000.0
2008-04-14 10:40:00,92.92,92.92,92.82,92.82,41400000.0
2008-04-14 10:41:00,92.82,92.84,92.77,92.81,43900000.0
2008-04-14 10:42:00,92.81,92.92,92.805,92.91,65500000.0
2008-04-14 10:43:00,92.91,92.92,92.88,92.9,87000000.0
2008-04-14 10:44:00,92.9,92.91,92.87,92.89,51400000.0
2008-04-14 10:45:00,92.89,92.91,92.865,92.89,77600000.0
2008-04-14 10:46:00,92.88,92.9,92.87,92.89,35400000.0
2008-04-14 10:47:00,92.89,92.92,92.82,92.91,36300000.0
2008-04-14 10:48:00,92.91,92.97,92.91,92.92,86600000.0
2008-04-14 10:49:00,92.92,93.0,92.92,92.99,60100000.0
2008-04-14 10:50:00,92.99,92.99,92.9,92.91,89700000.0
2008-04-14 10:51:00,92.91,92.95,92.91,92.94,25000000.0
2008-04-14 10:52:00,92.94,92.98,92.93,92.95,47200000.0
2008-04-14 10:53:00,92.95,93.02,92.92,93.02,42500000.0
2008-04-14 10:54:00,93.02,93.03,92.95,92.965,75900000.0
2008-04-14 10:55:00,92.965,92.97,92.925,92.96,94000000.0
2008-04-14 10:56:00,92.96,92.97,92.92,92.93,40400000.0
2008-04-14 10:57:00,92.93,92.95,92.93,92.94,48200000.0
2008-04-14 10:58:00,92.94,93.0,92.94,92.98,23400000.0
2008-04-14 10:59:00,92.975,92.995,92.96,92.995,138900000.0
2008-04-14 11:00:00,92.995,93.01,92.985,92.99,72900000.0
2008-04-14 11:01:00,92.99,93.01,92.99,92.99,55400000.0
2008-04-14 11:02:00,92.99,93.02,92.975,93.02,66200000.0
2008-04-14 11:03:00,93.02,93.06,93.0,93.01,85600000.0
2008-04-14 11:04:00,93.01,93.01,92.985,92.99,45200000.0
2008-04-14 11:05:00,92.99,93.02,92.98,93.02,73100000.0
2008-04-14 11:06:00,93.02,93.04,93.0,93.0,40500000.0
2008-04-14 11:07:00,93.0,93.0,92.98,93.0,27300000.0
2008-04-14 11:08:00,93.0,93.07,93.0,93.07,87100000.0
2008-04-14 11:09:00,93.07,93.07,93.02,93.06,32700000.0
2008-04-14 11:10:00,93.06,93.11,93.06,93.09,37000000.0
2008-04-14 11:11:00,93.09,93.09,93.04,93.055,54200000.0
2008-04-14 11:12:00,93.06,93.08,93.04,93.05,47800000.0
2008-04-14 11:13:00,93.05,93.05,93.03,93.04,23200000.0
2008-04-14 11:14:00,93.04,93.04,93.02,93.025,42300000.0
2008-04-14 11:15:00,93.025,93.04,93.025,93.04,129900000.0
2008-04-14 11:16:00,93.04,93.05,93.01,93.025,33700000.0
2008-04-14 11:17:00,93.025,93.06,93.02,93.05,34200000.0
2008-04-14 11:18:00,93.05,93.1,93.05,93.1,61600000.0
2008-04-14 11:19:00,93.1,93.13,93.06,93.09,69500000.0
2008-04-14 11:20:00,93.09,93.1,93.07,93.08,81900000.0
2008-04-14 11:21:00,93.08,93.17,93.08,93.17,48700000.0
2008-04-14 11:22:00,93.18,93.21,93.15,93.2,49600000.0
2008-04-14 11:23:00,93.2,93.23,93.19,93.19,40700000.0
2008-04-14 11:24:00,93.19,93.21,93.19,93.2,36900000.0
2008-04-14 11:25:00,93.205,93.22,93.19,93.2,37500000.0
2008-04-14 11:26:00,93.2,93.2,93.19,93.2,30600000.0
2008-04-14 11:27:00,93.2,93.2,93.17,93.19,37400000.0
2008-04-14 11:28:00,93.19,93.19,93.17,93.18,47900000.0
2008-04-14 11:29:00,93.18,93.19,93.17,93.17,14400000.0
2008-04-14 11:30:00,93.17,93.18,93.17,93.17,18300000.0
2008-04-14 11:31:00,93.17,93.21,93.16,93.21,71400000.0
2008-04-14 11:32:00,93.21,93.225,93.19,93.19,50600000.0
2008-04-14 11:33:00,93.19,93.22,93.19,93.215,80000000.0
2008-04-14 11:34:00,93.215,93.26,93.195,93.245,114500000.0
2008-04-14 11:35:00,93.24,93.245,93.2,93.23,56500000.0
2008-04-14 11:36:00,93.23,93.27,93.225,93.24,262300000.0
2008-04-14 11:37:00,93.24,93.245,93.185,93.215,61900000.0
2008-04-14 11:38:00,93.22,93.23,93.16,93.23,55700000.0
2008-04-14 11:39:00,93.23,93.245,93.21,93.23,30000000.0
2008-04-14 11:40:00,93.23,93.23,93.21,93.225,32000000.0
2008-04-14 11:41:00,93.225,93.23,93.18,93.2,411000000.0
2008-04-14 11:42:00,93.2,93.2,93.155,93.18,86800000.0
2008-04-14 11:43:00,93.18,93.18,93.115,93.15,202500000.0
2008-04-14 11:44:00,93.15,93.18,93.145,93.15,35700000.0
2008-04-14 11:45:00,93.15,93.175,93.15,93.155,66300000.0
2008-04-14 11:46:00,93.15,93.16,93.13,93.14,83100000.0
2008-04-14 11:47:00,93.14,93.155,93.14,93.15,15400000.0
2008-04-14 11:48:00,93.15,93.165,93.14,93.145,91400000.0
2008-04-14 11:49:00,93.145,93.16,93.145,93.155,26800000.0
2008-04-14 11:50:00,93.155,93.18,93.155,93.175,54800000.0
2008-04-14 11:51:00,93.175,93.19,93.17,93.18,81800000.0
2008-04-14 11:52:00,93.18,93.19,93.18,93.19,26200000.0
2008-04-14 11:53:00,93.19,93.19,93.18,93.18,7000000.0
2008-04-14 11:54:00,93.18,93.21,93.16,93.21,36700000.0
2008-04-14 11:55:00,93.21,93.225,93.185,93.22,27700000.0
2008-04-14 11:56:00,93.22,93.26,93.22,93.245,85900000.0
2008-04-14 11:57:00,93.25,93.26,93.23,93.25,55400000.0
2008-04-14 11:58:00,93.255,93.26,93.225,93.24,66100000.0
2008-04-14 11:59:00,93.24,93.27,93.22,93.26,33700000.0
2008-04-14 12:00:00,93.26,93.26,93.21,93.22,62200000.0
2008-04-14 12:01:00,93.22,93.22,93.08,93.105,71200000.0
2008-04-14 12:02:00,93.11,93.14,93.07,93.08,105600000.0
2008-04-14 12:03:00,93.08,93.11,93.03,93.04,123700000.0
2008-04-14 12:04:00,93.04,93.085,92.99,93.085,53100000.0
2008-04-14 12:05:00,93.09,93.12,93.07,93.12,65500000.0
2008-04-14 12:06:00,93.12,93.22,93.11,93.17,84300000.0
2008-04-14 12:07:00,93.175,93.22,93.17,93.21,49900000.0
2008-04-14 12:08:00,93.205,93.27,93.2,93.25,56900000.0
2008-04-14 12:09:00,93.25,93.27,93.185,93.19,67500000.0
2008-04-14 12:10:00,93.19,93.31,93.185,93.3,55400000.0
2008-04-14 12:11:00,93.305,93.46,93.305,93.45,93800000.0
2008-04-14 12:12:00,93.45,93.46,93.43,93.44,90500000.0
2008-04-14 12:13:00,93.44,93.44,93.395,93.41,38700000.0
2008-04-14 12:14:00,93.41,93.41,93.39,93.41,29500000.0
2008-04-14 12:15:00,93.41,93.41,93.31,93.32,47400000.0
2008-04-14 12:16:00,93.32,93.385,93.31,93.38,45200000.0
2008-04-14 12:17:00,93.37,93.395,93.285,93.325,52700000.0
2008-04-14 12:18:00,93.32,93.405,93.32,93.36,59600000.0
2008-04-14 12:19:00,93.36,93.365,93.33,93.35,41800000.0
2008-04-14 12:20:00,93.35,93.38,93.33,93.375,51700000.0
2008-04-14 12:21:00,93.375,93.38,93.32,93.325,49300000.0
2008-04-14 12:22:00,93.325,93.325,93.27,93.3,53300000.0
2008-04-14 12:23:00,93.3,93.34,93.3,93.31,49800000.0
2008-04-14 12:24:00,93.31,93.325,93.23,93.255,58500000.0
2008-04-14 12:25:00,93.255,93.28,93.12,93.155,57200000.0
2008-04-14 12:26:00,93.155,93.185,93.1,93.13,62000000.0
2008-04-14 12:27:00,93.13,93.21,93.105,93.21,53300000.0
2008-04-14 12:28:00,93.225,93.3,93.205,93.24,56200000.0
2008-04-14 12:29:00,93.24,93.295,93.24,93.27,54500000.0
2008-04-14 12:30:00,93.275,93.28,93.21,93.25,38200000.0
2008-04-14 12:31:00,93.25,93.26,93.23,93.24,35400000.0
2008-04-14 12:32:00,93.24,93.24,93.15,93.15,44900000.0
2008-04-14 12:33:00,93.16,93.16,93.05,93.11,49700000.0
2008-04-14 12:34:00,93.11,93.175,93.11,93.17,33400000.0
2008-04-14 12:35:00,93.17,93.23,93.135,93.225,49600000.0
2008-04-14 12:36:00,93.23,93.23,93.165,93.185,81100000.0
2008-04-14 12:37:00,93.185,93.185,93.11,93.13,35300000.0
2008-04-14 12:38:00,93.125,93.145,93.12,93.14,21000000.0
2008-04-14 12:39:00,93.14,93.2,93.135,93.19,28600000.0
2008-04-14 12:40:00,93.185,93.2,93.15,93.165,33900000.0
2008-04-14 12:41:00,93.165,93.185,93.145,93.155,29800000.0
2008-04-14 12:42:00,93.155,93.205,93.15,93.185,38500000.0
2008-04-14 12:43:00,93.185,93.185,93.145,93.155,52800000.0
2008-04-14 12:44:00,93.15,93.16,93.095,93.1,47400000.0
2008-04-14 12:45:00,93.105,93.11,93.06,93.095,35300000.0
2008-04-14 12:46:00,93.095,93.155,93.09,93.155,20000000.0
2008-04-14 12:47:00,93.15,93.21,93.145,93.205,42700000.0
2008-04-14 12:48:00,93.205,93.22,93.19,93.21,33400000.0
2008-04-14 12:49:00,93.21,93.245,93.195,93.23,49400000.0
2008-04-14 12:50:00,93.235,93.24,93.165,93.18,60800000.0
2008-04-14 12:51:00,93.18,93.18,93.15,93.155,51900000.0
2008-04-14 12:52:00,93.155,93.17,93.14,93.16,48300000.0
2008-04-14 12:53:00,93.16,93.16,93.085,93.095,42500000.0
2008-04-14 12:54:00,93.095,93.12,93.09,93.11,36600000.0
2008-04-14 12:55:00,93.11,93.125,93.09,93.125,48100000.0
2008-04-14 12:56:00,93.125,93.14,93.105,93.13,52600000.0
2008-04-14 12:57:00,93.125,93.145,93.09,93.095,40000000.0
2008-04-14 12:58:00,93.095,93.095,93.07,93.095,44100000.0
2008-04-14 12:59:00,93.095,93.125,93.09,93.12,50900000.0
2008-04-14 13:00:00,93.11,93.17,93.11,93.16,34600000.0
2008-04-14 13:01:00,93.155,93.185,93.15,93.17,32000000.0
2008-04-14 13:02:00,93.17,93.17,93.14,93.145,20900000.0
2008-04-14 13:03:00,93.145,93.145,93.08,93.095,30700000.0
2008-04-14 13:04:00,93.095,93.105,93.085,93.085,18400000.0
2008-04-14 13:05:00,93.085,93.11,93.07,93.1,36500000.0
2008-04-14 13:06:00,93.1,93.145,93.09,93.145,28700000.0
2008-04-14 13:07:00,93.145,93.145,93.13,93.14,13200000.0
2008-04-14 13:08:00,93.14,93.14,93.13,93.13,22000000.0
2008-04-14 13:09:00,93.13,93.13,93.1,93.11,25000000.0
2008-04-14 13:10:00,93.105,93.125,93.08,93.085,29500000.0
2008-04-14 13:11:00,93.085,93.085,93.025,93.055,47000000.0
2008-04-14 13:12:00,93.055,93.07,93.02,93.02,47000000.0
2008-04-14 13:13:00,93.02,93.105,93.02,93.09,34700000.0
2008-04-14 13:14:00,93.095,93.12,93.085,93.085,38400000.0
2008-04-14 13:15:00,93.09,93.1,93.055,93.06,35200000.0
2008-04-14 13:16:00,93.065,93.08,93.045,93.06,39600000.0
2008-04-14 13:17:00,93.06,93.06,93.03,93.04,46400000.0
2008-04-14 13:18:00,93.04,93.06,93.03,93.055,37000000.0
2008-04-14 13:19:00,93.055,93.06,93.02,93.02,30300000.0
2008-04-14 13:20:00,93.02,93.05,93.015,93.04,34400000.0
2008-04-14 13:21:00,93.04,93.07,93.04,93.07,37200000.0
2008-04-14 13:22:00,93.07,93.075,93.05,93.06,68200000.0
2008-04-14 13:23:00,93.06,93.07,93.06,93.07,77000000.0
2008-04-14 13:24:00,93.07,93.15,93.045,93.15,72500000.0
2008-04-14 13:25:00,93.145,93.155,93.14,93.14,29900000.0
2008-04-14 13:26:00,93.14,93.15,93.08,93.105,43700000.0
2008-04-14 13:27:00,93.1,93.11,93.06,93.08,54100000.0
2008-04-14 13:28:00,93.08,93.1,93.03,93.05,74600000.0
2008-04-14 13:29:00,93.05,93.08,93.01,93.065,41900000.0
2008-04-14 13:30:00,93.065,93.075,93.02,93.02,41500000.0
2008-04-14 13:31:00,93.02,93.045,92.985,93.015,71200000.0
2008-04-14 13:32:00,93.015,93.045,92.995,93.0,73700000.0
2008-04-14 13:33:00,92.995,93.02,92.965,92.975,41300000.0
2008-04-14 13:34:00,92.975,93.03,92.965,93.03,69800000.0
2008-04-14 13:35:00,93.03,93.035,92.97,93.0,51800000.0
2008-04-14 13:36:00,93.01,93.01,92.985,92.99,84600000.0
2008-04-14 13:37:00,92.99,92.99,92.96,92.96,91200000.0
2008-04-14 13:38:00,92.96,92.99,92.955,92.98,69900000.0
2008-04-14 13:39:00,92.98,93.0,92.965,92.965,36000000.0
2008-04-14 13:40:00,92.965,92.98,92.94,92.98,75400000.0
2008-04-14 13:41:00,92.97,92.97,92.93,92.93,129000000.0
2008-04-14 13:42:00,92.93,92.94,92.92,92.93,51800000.0
2008-04-14 13:43:00,92.93,92.93,92.89,92.89,50900000.0
2008-04-14 13:44:00,92.89,92.915,92.88,92.9,44700000.0
2008-04-14 13:45:00,92.9,92.925,92.875,92.905,45400000.0
2008-04-14 13:46:00,92.905,92.915,92.87,92.915,35200000.0
2008-04-14 13:47:00,92.91,92.915,92.86,92.87,40900000.0
2008-04-14 13:48:00,92.865,92.875,92.82,92.84,46900000.0
2008-04-14 13:49:00,92.835,92.87,92.83,92.86,56300000.0
2008-04-14 13:50:00,92.87,92.9,92.84,92.89,61400000.0
2008-04-14 13:51:00,92.89,92.91,92.87,92.88,51300000.0
2008-04-14 13:52:00,92.88,92.89,92.79,92.795,131600000.0
2008-04-14 13:53:00,92.805,92.84,92.8,92.805,74000000.0
2008-04-14 13:54:00,92.805,92.83,92.79,92.83,44900000.0
2008-04-14 13:55:00,92.84,92.885,92.77,92.8,68600000.0
2008-04-14 13:56:00,92.8,92.86,92.8,92.8,42200000.0
2008-04-14 13:57:00,92.8,92.83,92.79,92.79,42000000.0
2008-04-14 13:58:00,92.79,92.79,92.745,92.745,27500000.0
2008-04-14 13:59:00,92.75,92.75,92.71,92.74,49800000.0
2008-04-14 14:00:00,92.74,92.77,92.73,92.75,60100000.0
2008-04-14 14:01:00,92.75,92.77,92.72,92.72,63700000.0
2008-04-14 14:02:00,92.715,92.73,92.7,92.72,50800000.0
2008-04-14 14:03:00,92.72,92.76,92.72,92.76,52100000.0
2008-04-14 14:04:00,92.76,92.87,92.76,92.845,93800000.0
2008-04-14 14:05:00,92.845,92.87,92.81,92.81,58000000.0
2008-04-14 14:06:00,92.81,92.87,92.765,92.8,80800000.0
2008-04-14 14:07:00,92.8,92.885,92.8,92.885,51800000.0
2008-04-14 14:08:00,92.885,92.92,92.83,92.85,56400000.0
2008-04-14 14:09:00,92.85,92.88,92.85,92.88,26400000.0
2008-04-14 14:10:00,92.88,92.925,92.86,92.915,46100000.0
2008-04-14 14:11:00,92.925,92.94,92.91,92.91,39400000.0
2008-04-14 14:12:00,92.91,92.91,92.9,92.9,18800000.0
2008-04-14 14:13:00,92.9,92.925,92.89,92.92,27300000.0
2008-04-14 14:14:00,92.92,92.93,92.875,92.88,38600000.0
2008-04-14 14:15:00,92.88,92.935,92.87,92.935,36600000.0
2008-04-14 14:16:00,92.94,93.03,92.925,93.015,45900000.0
2008-04-14 14:17:00,93.015,93.09,93.015,93.045,54600000.0
2008-04-14 14:18:00,93.045,93.06,93.02,93.03,59000000.0
2008-04-14 14:19:00,93.03,93.045,93.01,93.025,34000000.0
2008-04-14 14:20:00,93.025,93.03,92.95,92.96,60500000.0
2008-04-14 14:21:00,92.96,92.98,92.94,92.96,35500000.0
2008-04-14 14:22:00,92.96,92.96,92.91,92.91,23800000.0
2008-04-14 14:23:00,92.91,92.91,92.875,92.9,52100000.0
2008-04-14 14:24:00,92.9,92.975,92.9,92.975,33700000.0
2008-04-14 14:25:00,92.97,92.99,92.94,92.96,36200000.0
2008-04-14 14:26:00,92.96,92.97,92.94,92.94,26000000.0
2008-04-14 14:27:00,92.94,92.95,92.92,92.93,70000000.0
2008-04-14 14:28:00,92.93,92.985,92.92,92.975,101500000.0
2008-04-14 14:29:00,92.975,93.015,92.955,92.965,78100000.0
2008-04-14 14:30:00,92.965,93.23,92.965,93.2,98600000.0
2008-04-14 14:31:00,93.195,93.24,93.15,93.17,65900000.0
2008-04-14 14:32:00,93.18,93.19,93.1,93.105,56500000.0
2008-04-14 14:33:00,93.11,93.15,93.08,93.13,39100000.0
2008-04-14 14:34:00,93.13,93.14,93.07,93.07,31000000.0
2008-04-14 14:35:00,93.07,93.07,93.01,93.03,36200000.0
2008-04-14 14:36:00,93.03,93.03,92.98,93.0,54400000.0
2008-04-14 14:37:00,93.0,93.01,92.91,92.92,46400000.0
2008-04-14 14:38:00,92.92,92.98,92.92,92.93,27300000.0
2008-04-14 14:39:00,92.93,92.95,92.91,92.92,30900000.0
2008-04-14 14:40:00,92.92,93.01,92.91,93.0,33000000.0
2008-04-14 14:41:00,93.01,93.02,92.98,93.01,28200000.0
2008-04-14 14:42:00,93.01,93.11,93.01,93.11,30400000.0
2008-04-14 14:43:00,93.11,93.18,93.08,93.14,30800000.0
2008-04-14 14:44:00,93.14,93.18,93.12,93.14,35400000.0
2008-04-14 14:45:00,93.14,93.17,93.12,93.17,40400000.0
2008-04-14 14:46:00,93.17,93.22,93.17,93.21,50700000.0
2008-04-14 14:47:00,93.21,93.23,93.16,93.23,38000000.0
2008-04-14 14:48:00,93.23,93.33,93.23,93.31,43900000.0
2008-04-14 14:49:00,93.31,93.36,93.3,93.32,33200000.0
2008-04-14 14:50:00,93.31,93.32,93.23,93.24,27300000.0
2008-04-14 14:51:00,93.24,93.31,93.23,93.3,35400000.0
2008-04-14 14:52:00,93.295,93.38,93.29,93.33,60600000.0
2008-04-14 14:53:00,93.33,93.35,93.32,93.34,31800000.0
2008-04-14 14:54:00,93.34,93.35,93.29,93.3,28600000.0
2008-04-14 14:55:00,93.3,93.32,93.28,93.29,34600000.0
2008-04-14 14:56:00,93.29,93.31,93.28,93.29,29200000.0
2008-04-14 14:57:00,93.28,93.3,93.25,93.25,25200000.0
2008-04-14 14:58:00,93.25,93.26,93.22,93.23,27800000.0
2008-04-14 14:59:00,93.23,93.24,93.18,93.19,36200000.0
2008-04-14 15:00:00,93.19,93.19,93.135,93.16,167800000.0
2008-04-14 15:01:00,93.16,93.2,93.16,93.2,26500000.0
2008-04-14 15:02:00,93.2,93.2,93.17,93.17,26000000.0
2008-04-14 15:03:00,93.17,93.18,93.14,93.14,25100000.0
2008-04-14 15:04:00,93.14,93.16,93.14,93.16,49100000.0
2008-04-14 15:05:00,93.15,93.22,93.15,93.22,28100000.0
2008-04-14 15:06:00,93.22,93.22,93.16,93.16,28000000.0
2008-04-14 15:07:00,93.16,93.19,93.16,93.19,27600000.0
2008-04-14 15:08:00,93.19,93.19,93.17,93.18,23300000.0
2008-04-14 15:09:00,93.18,93.23,93.16,93.195,43700000.0
2008-04-14 15:10:00,93.195,93.26,93.185,93.23,79800000.0
2008-04-14 15:11:00,93.23,93.26,93.23,93.24,24000000.0
2008-04-14 15:12:00,93.24,93.25,93.18,93.23,44500000.0
2008-04-14 15:13:00,93.23,93.275,93.22,93.275,63800000.0
2008-04-14 15:14:00,93.285,93.35,93.285,93.33,78300000.0
2008-04-14 15:15:00,93.34,93.36,93.32,93.33,45500000.0
2008-04-14 15:16:00,93.33,93.33,93.29,93.31,84400000.0
2008-04-14 15:17:00,93.31,93.33,93.28,93.3,36500000.0
2008-04-14 15:18:00,93.3,93.35,93.26,93.26,41900000.0
2008-04-14 15:19:00,93.26,93.31,93.235,93.29,43700000.0
2008-04-14 15:20:00,93.29,93.33,93.29,93.3,29600000.0
2008-04-14 15:21:00,93.3,93.31,93.26,93.27,44100000.0
2008-04-14 15:22:00,93.27,93.32,93.27,93.32,21800000.0
2008-04-14 15:23:00,93.32,93.35,93.275,93.275,46700000.0
2008-04-14 15:24:00,93.275,93.31,93.275,93.31,45500000.0
2008-04-14 15:25:00,93.31,93.31,93.29,93.29,28400000.0
2008-04-14 15:26:00,93.29,93.32,93.28,93.3,42900000.0
2008-04-14 15:27:00,93.3,93.32,93.28,93.31,25800000.0
2008-04-14 15:28:00,93.31,93.31,93.295,93.31,14400000.0
2008-04-14 15:29:00,93.31,93.38,93.3,93.37,31300000.0
2008-04-14 15:30:00,93.37,93.37,93.3,93.3,30800000.0
2008-04-14 15:31:00,93.3,93.38,93.3,93.36,39600000.0
2008-04-14 15:32:00,93.36,93.41,93.34,93.35,61700000.0
2008-04-14 15:33:00,93.35,93.36,93.285,93.3,31300000.0
2008-04-14 15:34:00,93.3,93.37,93.295,93.35,65200000.0
2008-04-14 15:35:00,93.35,93.41,93.35,93.4,77500000.0
2008-04-14 15:36:00,93.4,93.46,93.37,93.46,85300000.0
2008-04-14 15:37:00,93.46,93.51,93.455,93.47,70900000.0
2008-04-14 15:38:00,93.47,93.485,93.45,93.46,60600000.0
2008-04-14 15:39:00,93.46,93.46,93.425,93.44,53700000.0
2008-04-14 15:40:00,93.44,93.485,93.435,93.435,68900000.0
2008-04-14 15:41:00,93.435,93.455,93.41,93.455,86200000.0
2008-04-14 15:42:00,93.455,93.47,93.435,93.47,43500000.0
2008-04-14 15:43:00,93.47,93.47,93.42,93.43,39100000.0
2008-04-14 15:44:00,93.43,93.43,93.39,93.4,100800000.0
2008-04-14 15:45:00,93.4,93.44,93.4,93.41,36600000.0
2008-04-14 15:46:00,93.41,93.41,93.38,93.4,30900000.0
2008-04-14 15:47:00,93.4,93.43,93.39,93.43,45800000.0
2008-04-14 15:48:00,93.43,93.435,93.37,93.39,39400000.0
2008-04-14 15:49:00,93.39,93.4,93.35,93.37,34600000.0
2008-04-14 15:50:00,93.37,93.38,93.335,93.37,39300000.0
2008-04-14 15:51:00,93.365,93.38,93.335,93.37,33900000.0
2008-04-14 15:52:00,93.37,93.375,93.33,93.33,45000000.0
2008-04-14 15:53:00,93.335,93.39,93.335,93.37,51000000.0
2008-04-14 15:54:00,93.37,93.38,93.32,93.32,37700000.0
2008-04-14 15:55:00,93.31,93.31,93.26,93.3,47500000.0
2008-04-14 15:56:00,93.3,93.33,93.29,93.31,40200000.0
2008-04-14 15:57:00,93.31,93.31,93.22,93.24,37000000.0
2008-04-14 15:58:00,93.24,93.25,93.18,93.19,32600000.0
2008-04-14 15:59:00,93.19,93.19,93.14,93.18,50100000.0
2008-04-14 16:00:00,93.18,93.28,93.16,93.27,49000000.0
2008-04-14 16:01:00,93.28,93.38,93.27,93.38,57200000.0
2008-04-14 16:02:00,93.38,93.38,93.33,93.335,55600000.0
2008-04-14 16:03:00,93.335,93.345,93.31,93.33,37000000.0
2008-04-14 16:04:00,93.33,93.41,93.3,93.4,48700000.0
2008-04-14 16:05:00,93.4,93.44,93.385,93.39,49200000.0
2008-04-14 16:06:00,93.39,93.39,93.37,93.39,30500000.0
2008-04-14 16:07:00,93.39,93.39,93.27,93.28,31800000.0
2008-04-14 16:08:00,93.27,93.27,93.18,93.22,50400000.0
2008-04-14 16:09:00,93.22,93.24,93.16,93.16,40100000.0
2008-04-14 16:10:00,93.16,93.17,93.12,93.15,42700000.0
2008-04-14 16:11:00,93.15,93.185,93.125,93.135,38200000.0
2008-04-14 16:12:00,93.135,93.14,93.045,93.045,45200000.0
2008-04-14 16:13:00,93.045,93.1,93.03,93.08,40000000.0
2008-04-14 16:14:00,93.08,93.12,93.08,93.09,43400000.0
2008-04-14 16:15:00,93.09,93.12,93.07,93.085,49500000.0
2008-04-14 16:16:00,93.085,93.11,93.08,93.085,33400000.0
2008-04-14 16:17:00,93.085,93.185,93.08,93.13,44900000.0
2008-04-14 16:18:00,93.13,93.16,93.115,93.13,48600000.0
2008-04-14 16:19:00,93.13,93.135,93.11,93.125,48500000.0
2008-04-14 16:20:00,93.125,93.2,93.125,93.2,45300000.0
2008-04-14 16:21:00,93.2,93.2,93.095,93.1,52500000.0
2008-04-14 16:22:00,93.1,93.14,93.1,93.13,35700000.0
2008-04-14 16:23:00,93.13,93.155,93.065,93.065,46400000.0
2008-04-14 16:24:00,93.065,93.065,92.99,93.035,46100000.0
2008-04-14 16:25:00,93.035,93.06,93.02,93.04,41500000.0
2008-04-14 16:26:00,93.04,93.09,93.025,93.06,45500000.0
2008-04-14 16:27:00,93.06,93.075,93.035,93.045,45500000.0
2008-04-14 16:28:00,93.045,93.1,93.04,93.095,50100000.0
2008-04-14 16:29:00,93.095,93.095,93.04,93.045,37000000.0
2008-04-14 16:30:00,93.045,93.055,93.035,93.045,40100000.0
2008-04-14 16:31:00,93.045,93.06,93.045,93.06,25800000.0
2008-04-14 16:32:00,93.06,93.09,93.05,93.085,35300000.0
2008-04-14 16:33:00,93.085,93.11,93.085,93.1,67200000.0
2008-04-14 16:34:00,93.1,93.125,93.09,93.105,49100000.0
2008-04-14 16:35:00,93.105,93.11,93.065,93.095,31300000.0
2008-04-14 16:36:00,93.095,93.105,93.08,93.1,21400000.0
2008-04-14 16:37:00,93.1,93.12,93.065,93.075,40200000.0
2008-04-14 16:38:00,93.08,93.095,93.05,93.07,35500000.0
2008-04-14 16:39:00,93.07,93.075,93.04,93.065,28400000.0
2008-04-14 16:40:00,93.06,93.08,93.045,93.045,26100000.0
2008-04-14 16:41:00,93.04,93.08,93.04,93.06,53200000.0
2008-04-14 16:42:00,93.06,93.13,93.05,93.12,39400000.0
2008-04-14 16:43:00,93.115,93.165,93.115,93.16,43500000.0
2008-04-14 16:44:00,93.16,93.165,93.12,93.12,48200000.0
2008-04-14 16:45:00,93.12,93.15,93.1,93.13,42400000.0
2008-04-14 16:46:00,93.13,93.14,93.105,93.13,29600000.0
2008-04-14 16:47:00,93.13,93.15,93.115,93.125,48500000.0
2008-04-14 16:48:00,93.12,93.13,93.1,93.12,34500000.0
2008-04-14 16:49:00,93.12,93.135,93.07,93.135,43500000.0
2008-04-14 16:50:00,93.135,93.135,93.08,93.08,36200000.0
2008-04-14 16:51:00,93.08,93.08,93.005,93.005,53100000.0
2008-04-14 16:52:00,93.005,93.01,92.99,93.01,46100000.0
2008-04-14 16:53:00,93.0,93.0,92.94,92.97,44300000.0
2008-04-14 16:54:00,92.96,92.96,92.905,92.91,52500000.0
2008-04-14 16:55:00,92.91,92.92,92.9,92.9,27400000.0
2008-04-14 16:56:00,92.9,92.99,92.9,92.98,47400000.0
2008-04-14 16:57:00,92.98,92.98,92.96,92.98,35800000.0
2008-04-14 16:58:00,92.98,93.02,92.96,93.02,54800000.0
2008-04-14 16:59:00,93.01,93.02,92.98,92.99,39400000.0
2008-04-14 17:00:00,92.99,93.01,92.99,93.01,34500000.0
2008-04-14 17:01:00,93.01,93.03,92.99,92.99,46900000.0
2008-04-14 17:02:00,92.99,93.0,92.99,93.0,29400000.0
2008-04-14 17:03:00,93.0,93.01,92.955,92.98,31600000.0
2008-04-14 17:04:00,92.98,93.0,92.97,92.98,26900000.0
2008-04-14 17:05:00,92.98,93.01,92.98,93.0,45500000.0
2008-04-14 17:06:00,93.0,93.0,92.97,92.975,32100000.0
2008-04-14 17:07:00,92.975,92.975,92.86,92.915,58200000.0
2008-04-14 17:08:00,92.915,92.975,92.91,92.975,40700000.0
2008-04-14 17:09:00,92.975,92.99,92.96,92.96,42700000.0
2008-04-14 17:10:00,92.96,92.965,92.925,92.96,55700000.0
2008-04-14 17:11:00,92.96,93.0,92.96,92.985,56900000.0
2008-04-14 17:12:00,92.98,92.98,92.9,92.91,36300000.0
2008-04-14 17:13:00,92.91,92.97,92.895,92.96,54100000.0
2008-04-14 17:14:00,92.96,92.96,92.87,92.885,62100000.0
2008-04-14 17:15:00,92.89,92.895,92.86,92.88,45800000.0
2008-04-14 17:16:00,92.88,92.89,92.86,92.86,34000000.0
2008-04-14 17:17:00,92.86,92.88,92.85,92.87,34300000.0
2008-04-14 17:18:00,92.87,92.87,92.83,92.83,54600000.0
2008-04-14 17:19:00,92.83,92.92,92.83,92.92,40800000.0
2008-04-14 17:20:00,92.92,92.94,92.89,92.895,52000000.0
2008-04-14 17:21:00,92.895,92.92,92.89,92.89,54100000.0
2008-04-14 17:22:00,92.89,92.935,92.885,92.92,45800000.0
2008-04-14 17:23:00,92.92,92.94,92.91,92.94,45500000.0
2008-04-14 17:24:00,92.94,92.96,92.93,92.95,44200000.0
2008-04-14 17:25:00,92.95,92.98,92.95,92.96,28100000.0
2008-04-14 17:26:00,92.955,92.96,92.945,92.955,29100000.0
2008-04-14 17:27:00,92.95,92.98,92.94,92.97,49700000.0
2008-04-14 17:28:00,92.97,92.97,92.935,92.94,58500000.0
2008-04-14 17:29:00,92.94,92.98,92.94,92.98,40500000.0
2008-04-14 17:30:00,92.98,92.99,92.95,92.96,28800000.0
2008-04-14 17:31:00,92.95,92.96,92.87,92.87,60400000.0
2008-04-14 17:32:00,92.87,92.9,92.87,92.88,34800000.0
2008-04-14 17:33:00,92.88,92.95,92.87,92.94,39500000.0
2008-04-14 17:34:00,92.94,92.98,92.935,92.965,61700000.0
2008-04-14 17:35:00,92.965,92.99,92.96,92.99,26500000.0
2008-04-14 17:36:00,92.99,93.02,92.985,92.985,41500000.0
2008-04-14 17:37:00,92.985,92.985,92.94,92.95,40400000.0
2008-04-14 17:38:00,92.95,92.96,92.94,92.94,19200000.0
2008-04-14 17:39:00,92.94,92.96,92.935,92.95,40300000.0
2008-04-14 17:40:00,92.95,92.99,92.94,92.98,25700000.0
2008-04-14 17:41:00,92.98,92.98,92.96,92.97,17600000.0
2008-04-14 17:42:00,92.97,93.08,92.97,93.08,44300000.0
2008-04-14 17:43:00,93.08,93.11,93.07,93.09,32400000.0
2008-04-14 17:44:00,93.09,93.09,93.045,93.08,36800000.0
2008-04-14 17:45:00,93.08,93.08,93.04,93.04,27500000.0
2008-04-14 17:46:00,93.04,93.07,93.04,93.04,33700000.0
2008-04-14 17:47:00,93.04,93.04,92.955,92.96,43300000.0
2008-04-14 17:48:00,92.96,92.98,92.96,92.975,19100000.0
2008-04-14 17:49:00,92.975,93.03,92.975,93.01,53900000.0
2008-04-14 17:50:00,93.01,93.03,92.98,93.01,42500000.0
2008-04-14 17:51:00,93.015,93.015,93.01,93.01,28300000.0
2008-04-14 17:52:00,93.01,93.01,92.96,92.98,26400000.0
2008-04-14 17:53:00,92.98,92.98,92.96,92.97,27300000.0
2008-04-14 17:54:00,92.97,92.98,92.9,92.98,54200000.0
2008-04-14 17:55:00,92.98,93.03,92.98,93.02,36400000.0
2008-04-14 17:56:00,93.02,93.08,93.01,93.08,29800000.0
2008-04-14 17:57:00,93.08,93.09,93.055,93.08,44700000.0
2008-04-14 17:58:00,93.08,93.1,93.08,93.08,31300000.0
2008-04-14 17:59:00,93.08,93.08,93.055,93.065,46500000.0
2008-04-14 18:00:00,93.065,93.065,93.01,93.01,24300000.0
2008-04-14 18:01:00,93.01,93.03,93.0,93.03,40300000.0
2008-04-14 18:02:00,93.03,93.12,93.01,93.12,44200000.0
2008-04-14 18:03:00,93.12,93.12,93.095,93.1,24300000.0
2008-04-14 18:04:00,93.1,93.11,93.09,93.09,16300000.0
2008-04-14 18:05:00,93.09,93.09,93.03,93.04,29800000.0
2008-04-14 18:06:00,93.04,93.05,93.04,93.04,20200000.0
2008-04-14 18:07:00,93.04,93.04,92.955,92.99,46100000.0
2008-04-14 18:08:00,92.99,93.055,92.985,93.04,45900000.0
2008-04-14 18:09:00,93.045,93.095,93.03,93.09,55300000.0
2008-04-14 18:10:00,93.09,93.1,93.07,93.07,29000000.0
2008-04-14 18:11:00,93.07,93.085,93.07,93.07,37500000.0
2008-04-14 18:12:00,93.07,93.07,93.035,93.035,32600000.0
2008-04-14 18:13:00,93.035,93.06,93.0,93.01,50600000.0
2008-04-14 18:14:00,93.01,93.02,93.0,93.01,19700000.0
2008-04-14 18:15:00,93.01,93.02,93.01,93.02,15600000.0
2008-04-14 18:16:00,93.02,93.02,92.97,92.97,29100000.0
2008-04-14 18:17:00,92.975,92.985,92.935,92.96,31500000.0
2008-04-14 18:18:00,92.96,92.965,92.94,92.95,24600000.0
2008-04-14 18:19:00,92.95,92.99,92.95,92.955,46400000.0
2008-04-14 18:20:00,92.955,92.985,92.955,92.98,31400000.0
2008-04-14 18:21:00,92.98,93.01,92.97,93.0,12400000.0
2008-04-14 18:22:00,93.0,93.01,93.0,93.01,14500000.0
2008-04-14 18:23:00,93.01,93.02,93.01,93.02,4000000.0
2008-04-14 18:24:00,93.02,93.04,93.02,93.04,21400000.0
2008-04-14 18:25:00,93.04,93.1,93.035,93.09,52700000.0
2008-04-14 18:26:00,93.09,93.13,93.09,93.1,39600000.0
2008-04-14 18:27:00,93.1,93.12,93.09,93.09,25200000.0
2008-04-14 18:28:00,93.09,93.1,93.08,93.09,15100000.0
2008-04-14 18:29:00,93.09,93.16,93.09,93.16,40700000.0
2008-04-14 18:30:00,93.16,93.175,93.13,93.135,45200000.0
2008-04-14 18:31:00,93.135,93.15,93.125,93.14,23400000.0
2008-04-14 18:32:00,93.14,93.14,93.095,93.095,28700000.0
2008-04-14 18:33:00,93.095,93.1,93.05,93.095,47300000.0
2008-04-14 18:34:00,93.095,93.12,93.095,93.12,23600000.0
2008-04-14 18:35:00,93.12,93.15,93.11,93.11,13200000.0
2008-04-14 18:36:00,93.11,93.15,93.11,93.15,20100000.0
2008-04-14 18:37:00,93.15,93.18,93.15,93.15,30900000.0
2008-04-14 18:38:00,93.15,93.16,93.15,93.16,27300000.0
2008-04-14 18:39:00,93.155,93.17,93.15,93.16,26200000.0
2008-04-14 18:40:00,93.16,93.16,93.15,93.15,10700000.0
2008-04-14 18:41:00,93.15,93.15,93.13,93.14,13700000.0
2008-04-14 18:42:00,93.14,93.14,93.09,93.11,16400000.0
2008-04-14 18:43:00,93.11,93.11,93.085,93.1,25600000.0
2008-04-14 18:44:00,93.1,93.21,93.1,93.19,46100000.0
2008-04-14 18:45:00,93.19,93.26,93.19,93.23,181700000.0
2008-04-14 18:46:00,93.23,93.235,93.21,93.235,24700000.0
2008-04-14 18:47:00,93.24,93.42,93.24,93.42,353600000.0
2008-04-14 18:48:00,93.42,93.5,93.39,93.47,249900000.0
2008-04-14 18:49:00,93.47,93.53,93.47,93.53,56100000.0
2008-04-14 18:50:00,93.53,93.57,93.52,93.56,60800000.0
2008-04-14 18:51:00,93.56,93.57,93.52,93.535,71600000.0
2008-04-14 18:52:00,93.535,93.56,93.52,93.525,80900000.0
2008-04-14 18:53:00,93.525,93.54,93.49,93.495,94900000.0
2008-04-14 18:54:00,93.495,93.505,93.475,93.505,41700000.0
2008-04-14 18:55:00,93.505,93.505,93.425,93.43,108900000.0
2008-04-14 18:56:00,93.43,93.46,93.43,93.45,32700000.0
2008-04-14 18:57:00,93.45,93.45,93.44,93.45,19500000.0
2008-04-14 18:58:00,93.45,93.46,93.45,93.46,12900000.0
2008-04-14 18:59:00,93.46,93.46,93.435,93.46,38600000.0
2008-04-14 19:00:00,93.46,93.465,93.44,93.44,32200000.0
2008-04-14 19:01:00,93.44,93.44,93.41,93.41,22200000.0
2008-04-14 19:02:00,93.41,93.45,93.41,93.445,29300000.0
2008-04-14 19:03:00,93.445,93.445,93.41,93.41,46900000.0
2008-04-14 19:04:00,93.4,93.425,93.4,93.4,40800000.0
2008-04-14 19:05:00,93.4,93.41,93.4,93.4,31100000.0
2008-04-14 19:06:00,93.4,93.4,93.385,93.395,23000000.0
2008-04-14 19:07:00,93.395,93.395,93.375,93.39,39000000.0
2008-04-14 19:08:00,93.39,93.4,93.38,93.4,19000000.0
2008-04-14 19:09:00,93.4,93.42,93.395,93.415,11500000.0
2008-04-14 19:10:00,93.415,93.45,93.4,93.44,57300000.0
2008-04-14 19:11:00,93.44,93.46,93.4,93.425,41800000.0
2008-04-14 19:12:00,93.425,93.495,93.42,93.495,40700000.0
2008-04-14 19:13:00,93.49,93.49,93.44,93.44,31200000.0
2008-04-14 19:14:00,93.44,93.44,93.41,93.41,32800000.0
2008-04-14 19:15:00,93.41,93.41,93.39,93.39,10700000.0
2008-04-14 19:16:00,93.39,93.39,93.31,93.32,27600000.0
2008-04-14 19:17:00,93.32,93.32,93.29,93.315,25800000.0
2008-04-14 19:18:00,93.315,93.33,93.305,93.31,29100000.0
2008-04-14 19:19:00,93.31,93.35,93.31,93.345,23500000.0
2008-04-14 19:20:00,93.345,93.36,93.335,93.355,25300000.0
2008-04-14 19:21:00,93.35,93.36,93.34,93.34,27000000.0
2008-04-14 19:22:00,93.34,93.39,93.34,93.39,32500000.0
2008-04-14 19:23:00,93.39,93.4,93.38,93.4,25000000.0
2008-04-14 19:24:00,93.4,93.44,93.4,93.44,24500000.0
2008-04-14 19:25:00,93.44,93.44,93.345,93.37,45800000.0
2008-04-14 19:26:00,93.37,93.4,93.37,93.385,26300000.0
2008-04-14 19:27:00,93.385,93.395,93.35,93.35,28200000.0
2008-04-14 19:28:00,93.36,93.405,93.345,93.405,51700000.0
2008-04-14 19:29:00,93.405,93.41,93.39,93.39,32900000.0
2008-04-14 19:30:00,93.39,93.4,93.385,93.39,22400000.0
2008-04-14 19:31:00,93.39,93.39,93.38,93.39,22700000.0
2008-04-14 19:32:00,93.39,93.39,93.38,93.38,29400000.0
2008-04-14 19:33:00,93.38,93.39,93.38,93.38,15500000.0
2008-04-14 19:34:00,93.38,93.38,93.345,93.37,27800000.0
2008-04-14 19:35:00,93.37,93.37,93.345,93.35,13800000.0
2008-04-14 19:36:00,93.35,93.375,93.35,93.37,24300000.0
2008-04-14 19:37:00,93.37,93.37,93.35,93.37,13000000.0
2008-04-14 19:38:00,93.37,93.38,93.34,93.34,29900000.0
2008-04-14 19:39:00,93.34,93.35,93.32,93.345,26100000.0
2008-04-14 19:40:00,93.345,93.365,93.34,93.365,12000000.0
2008-04-14 19:41:00,93.365,93.385,93.36,93.385,9900000.0
2008-04-14 19:42:00,93.385,93.42,93.375,93.4,39000000.0
2008-04-14 19:43:00,93.4,93.4,93.36,93.37,26100000.0
2008-04-14 19:44:00,93.37,93.385,93.32,93.385,51000000.0
2008-04-14 19:45:00,93.385,93.385,93.305,93.32,24500000.0
2008-04-14 19:46:00,93.32,93.345,93.315,93.335,21300000.0
2008-04-14 19:47:00,93.335,93.335,93.25,93.26,53400000.0
2008-04-14 19:48:00,93.26,93.275,93.26,93.265,33900000.0
2008-04-14 19:49:00,93.265,93.27,93.24,93.255,32100000.0
2008-04-14 19:50:00,93.255,93.26,93.25,93.25,11400000.0
2008-04-14 19:51:00,93.255,93.265,93.235,93.245,35400000.0
2008-04-14 19:52:00,93.245,93.245,93.21,93.22,44700000.0
2008-04-14 19:53:00,93.22,93.24,93.215,93.24,12900000.0
2008-04-14 19:54:00,93.24,93.24,93.21,93.215,72400000.0
2008-04-14 19:55:00,93.215,93.225,93.195,93.22,59100000.0
2008-04-14 19:56:00,93.22,93.23,93.22,93.22,28300000.0
2008-04-14 19:57:00,93.22,93.22,93.21,93.22,11700000.0
2008-04-14 19:58:00,93.22,93.22,93.21,93.22,25700000.0
2008-04-14 19:59:00,93.225,93.26,93.225,93.26,43900000.0
2008-04-14 20:00:00,93.26,93.28,93.24,93.28,83900000.0
2008-04-14 20:01:00,93.28,93.28,93.24,93.245,50000000.0
2008-04-14 20:02:00,93.245,93.265,93.24,93.265,57100000.0
2008-04-14 20:03:00,93.265,93.27,93.265,93.265,166700000.0
2008-04-14 20:04:00,93.265,93.29,93.265,93.28,39100000.0
2008-04-14 20:05:00,93.28,93.305,93.28,93.3,34300000.0
2008-04-14 20:06:00,93.3,93.345,93.29,93.305,113500000.0
2008-04-14 20:07:00,93.305,93.355,93.305,93.355,54500000.0
2008-04-14 20:08:00,93.355,93.36,93.325,93.33,27600000.0
2008-04-14 20:09:00,93.33,93.33,93.305,93.31,15200000.0
2008-04-14 20:10:00,93.31,93.33,93.31,93.325,32500000.0
2008-04-14 20:11:00,93.33,93.33,93.3,93.3,21900000.0
2008-04-14 20:12:00,93.3,93.33,93.3,93.33,33400000.0
2008-04-14 20:13:00,93.33,93.37,93.32,93.32,67100000.0
2008-04-14 20:14:00,93.32,93.35,93.32,93.325,37800000.0
2008-04-14 20:15:00,93.325,93.36,93.325,93.36,35800000.0
2008-04-14 20:16:00,93.36,93.39,93.36,93.39,22700000.0
2008-04-14 20:17:00,93.39,93.41,93.39,93.41,57600000.0
2008-04-14 20:18:00,93.41,93.41,93.375,93.385,28200000.0
2008-04-14 20:19:00,93.385,93.4,93.36,93.385,97800000.0
2008-04-14 20:20:00,93.385,93.51,93.385,93.495,123300000.0
2008-04-14 20:21:00,93.495,93.52,93.48,93.5,65500000.0
2008-04-14 20:22:00,93.5,93.54,93.5,93.53,19900000.0
2008-04-14 20:23:00,93.53,93.57,93.52,93.57,21800000.0
2008-04-14 20:24:00,93.58,93.6,93.555,93.6,75700000.0
2008-04-14 20:25:00,93.6,93.6,93.53,93.54,32900000.0
2008-04-14 20:26:00,93.53,93.54,93.52,93.52,21800000.0
2008-04-14 20:27:00,93.52,93.53,93.52,93.52,3600000.0
2008-04-14 20:28:00,93.52,93.52,93.5,93.505,30600000.0
2008-04-14 20:29:00,93.505,93.55,93.505,93.54,60900000.0
2008-04-14 20:30:00,93.54,93.55,93.52,93.52,30100000.0
2008-04-14 20:31:00,93.52,93.57,93.52,93.56,21600000.0
2008-04-14 20:32:00,93.56,93.57,93.55,93.56,16500000.0
2008-04-14 20:33:00,93.56,93.57,93.56,93.57,12300000.0
2008-04-14 20:34:00,93.57,93.57,93.57,93.57,9300000.0
2008-04-14 20:35:00,93.57,93.57,93.51,93.55,46400000.0
2008-04-14 20:36:00,93.55,93.575,93.55,93.575,87400000.0
2008-04-14 20:37:00,93.57,93.575,93.52,93.545,83400000.0
2008-04-14 20:38:00,93.545,93.56,93.51,93.52,82200000.0
2008-04-14 20:39:00,93.52,93.545,93.515,93.54,54100000.0
2008-04-14 20:40:00,93.54,93.55,93.53,93.55,6600000.0
2008-04-14 20:41:00,93.55,93.55,93.52,93.525,24400000.0
2008-04-14 20:42:00,93.525,93.53,93.51,93.51,14900000.0
2008-04-14 20:43:00,93.51,93.51,93.49,93.5,54000000.0
2008-04-14 20:44:00,93.5,93.57,93.5,93.57,22200000.0
2008-04-14 20:45:00,93.57,93.58,93.555,93.56,44200000.0
2008-04-14 20:46:00,93.56,93.6,93.56,93.6,32900000.0
2008-04-14 20:47:00,93.6,93.6,93.56,93.59,38500000.0
2008-04-14 20:48:00,93.59,93.61,93.58,93.61,49900000.0
2008-04-14 20:49:00,93.61,93.61,93.56,93.56,25200000.0
2008-04-14 20:50:00,93.56,93.56,93.48,93.48,32300000.0
2008-04-14 20:51:00,93.48,93.5,93.48,93.48,76500000.0
2008-04-14 20:52:00,93.48,93.49,93.425,93.46,126600000.0
2008-04-14 20:53:00,93.46,93.47,93.46,93.47,12700000.0
2008-04-14 20:54:00,93.47,93.47,93.45,93.45,26100000.0
2008-04-14 20:55:00,93.45,93.45,93.42,93.42,20300000.0
2008-04-14 20:56:00,93.42,93.42,93.4,93.41,42600000.0
2008-04-14 20:57:00,93.41,93.41,93.38,93.4,49500000.0
2008-04-14 20:58:00,93.4,93.4,93.365,93.37,46500000.0
2008-04-14 20:59:00,93.37,93.37,93.35,93.37,26500000.0
2008-04-14 21:00:00,93.37,93.43,93.36,93.43,33900000.0
2008-04-14 21:01:00,93.43,93.445,93.4,93.43,26200000.0
2008-04-14 21:02:00,93.43,93.44,93.4,93.415,46900000.0
2008-04-14 21:03:00,93.41,93.41,93.38,93.41,31600000.0
2008-04-14 21:04:00,93.41,93.42,93.38,93.39,14500000.0
2008-04-14 21:05:00,93.39,93.41,93.39,93.4,16600000.0
2008-04-14 21:06:00,93.4,93.4,93.345,93.38,44400000.0
2008-04-14 21:07:00,93.38,93.4,93.37,93.37,10600000.0
2008-04-14 21:08:00,93.37,93.38,93.365,93.38,35000000.0
2008-04-14 21:09:00,93.38,93.39,93.375,93.385,11700000.0
2008-04-14 21:10:00,93.38,93.41,93.38,93.405,17600000.0
2008-04-14 21:11:00,93.405,93.405,93.37,93.38,18400000.0
2008-04-14 21:12:00,93.38,93.38,93.365,93.365,23800000.0
2008-04-14 21:13:00,93.365,93.365,93.365,93.365,40800000.0
2008-04-14 21:14:00,93.365,93.365,93.365,93.365,43200000.0
2008-04-14 21:15:00,93.365,93.39,93.36,93.36,40800000.0
2008-04-14 21:16:00,93.36,93.37,93.35,93.37,13400000.0
2008-04-14 21:17:00,93.37,93.375,93.37,93.37,11800000.0
2008-04-14 21:18:00,93.37,93.395,93.37,93.37,23800000.0
2008-04-14 21:19:00,93.37,93.385,93.37,93.38,14400000.0
2008-04-14 21:20:00,93.38,93.39,93.365,93.39,12100000.0
2008-04-14 21:21:00,93.39,93.42,93.39,93.42,15600000.0
2008-04-14 21:22:00,93.42,93.43,93.42,93.43,6600000.0
2008-04-14 21:23:00,93.43,93.43,93.41,93.42,15200000.0
2008-04-14 21:24:00,93.42,93.42,93.41,93.41,13600000.0
2008-04-14 21:25:00,93.41,93.43,93.41,93.43,7400000.0
2008-04-14 21:26:00,93.43,93.43,93.4,93.41,13400000.0
2008-04-14 21:27:00,93.415,93.415,93.405,93.405,14400000.0
2008-04-14 21:28:00,93.405,93.41,93.385,93.41,11000000.0
2008-04-14 21:29:00,93.41,93.41,93.41,93.41,4200000.0
2008-04-14 21:30:00,93.41,93.41,93.355,93.375,41400000.0
2008-04-14 21:31:00,93.375,93.4,93.375,93.4,17400000.0
2008-04-14 21:32:00,93.4,93.41,93.395,93.4,15800000.0
2008-04-14 21:33:00,93.405,93.455,93.405,93.44,15400000.0
2008-04-14 21:34:00,93.44,93.445,93.425,93.445,18800000.0
2008-04-14 21:35:00,93.445,93.45,93.44,93.45,7200000.0
2008-04-14 21:36:00,93.45,93.46,93.44,93.46,12600000.0
2008-04-14 21:37:00,93.46,93.475,93.44,93.465,32400000.0
2008-04-14 21:38:00,93.465,93.475,93.465,93.475,23900000.0
2008-04-14 21:39:00,93.47,93.47,93.45,93.45,12200000.0
2008-04-14 21:40:00,93.45,93.495,93.45,93.46,27500000.0
2008-04-14 21:41:00,93.46,93.46,93.435,93.435,10400000.0
2008-04-14 21:42:00,93.435,93.46,93.42,93.46,32600000.0
2008-04-14 21:43:00,93.46,93.465,93.45,93.455,11600000.0
2008-04-14 21:44:00,93.46,93.47,93.455,93.46,6600000.0
2008-04-14 21:45:00,93.46,93.46,93.45,93.455,5400000.0
2008-04-14 21:46:00,93.455,93.465,93.455,93.46,4400000.0
2008-04-14 21:47:00,93.46,93.475,93.46,93.475,16000000.0
2008-04-14 21:48:00,93.475,93.475,93.445,93.445,8700000.0
2008-04-14 21:49:00,93.445,93.46,93.445,93.455,9000000.0
2008-04-14 21:50:00,93.455,93.455,93.415,93.445,13500000.0
2008-04-14 21:51:00,93.445,93.455,93.445,93.445,4400000.0
2008-04-14 21:52:00,93.445,93.45,93.43,93.43,14500000.0
2008-04-14 21:53:00,93.435,93.44,93.43,93.435,10600000.0
2008-04-14 21:54:00,93.435,93.44,93.43,93.43,12200000.0
2008-04-14 21:55:00,93.43,93.43,93.415,93.42,6800000.0
2008-04-14 21:56:00,93.42,93.425,93.405,93.415,28600000.0
2008-04-14 21:57:00,93.415,93.42,93.415,93.42,5800000.0
2008-04-14 21:58:00,93.42,93.47,93.42,93.455,10300000.0
2008-04-14 21:59:00,93.455,93.525,93.445,93.51,36000000.0
2008-04-14 22:00:00,93.51,93.515,93.48,93.48,21900000.0
2008-04-14 22:01:00,93.48,93.51,93.48,93.505,10500000.0
2008-04-14 22:02:00,93.505,93.55,93.48,93.525,27400000.0
2008-04-14 22:03:00,93.525,93.525,93.505,93.505,6600000.0
2008-04-14 22:04:00,93.505,93.51,93.505,93.505,7300000.0
2008-04-14 22:05:00,93.505,93.51,93.475,93.475,15500000.0
2008-04-14 22:06:00,93.475,93.475,93.45,93.455,8000000.0
2008-04-14 22:07:00,93.455,93.46,93.41,93.45,54800000.0
2008-04-14 22:08:00,93.445,93.46,93.445,93.46,17000000.0
2008-04-14 22:09:00,93.455,93.475,93.45,93.465,15700000.0
2008-04-14 22:10:00,93.47,93.49,93.47,93.475,21300000.0
2008-04-14 22:11:00,93.475,93.49,93.475,93.49,2600000.0
2008-04-14 22:12:00,93.49,93.49,93.485,93.49,8400000.0
2008-04-14 22:13:00,93.485,93.495,93.48,93.49,13300000.0
2008-04-14 22:14:00,93.485,93.495,93.485,93.49,13800000.0
2008-04-14 22:15:00,93.49,93.49,93.47,93.49,13600000.0
2008-04-14 22:16:00,93.49,93.5,93.49,93.5,6800000.0
2008-04-14 22:17:00,93.5,93.5,93.5,93.5,1800000.0
2008-04-14 22:18:00,93.5,93.5,93.485,93.495,8800000.0
2008-04-14 22:19:00,93.495,93.51,93.49,93.5,24500000.0
2008-04-14 22:20:00,93.5,93.52,93.5,93.52,14500000.0
2008-04-14 22:21:00,93.52,93.53,93.52,93.53,17600000.0
2008-04-14 22:22:00,93.53,93.55,93.53,93.53,12100000.0
2008-04-14 22:23:00,93.53,93.56,93.53,93.56,13000000.0
2008-04-14 22:24:00,93.56,93.57,93.55,93.555,60400000.0
2008-04-14 22:25:00,93.555,93.61,93.555,93.6,35500000.0
2008-04-14 22:26:00,93.6,93.64,93.6,93.62,52800000.0
2008-04-14 22:27:00,93.62,93.64,93.61,93.63,30300000.0
2008-04-14 22:28:00,93.63,93.65,93.57,93.585,49600000.0
2008-04-14 22:29:00,93.585,93.61,93.58,93.61,22100000.0
2008-04-14 22:30:00,93.61,93.635,93.61,93.63,20900000.0
2008-04-14 22:31:00,93.63,93.635,93.61,93.62,16900000.0
2008-04-14 22:32:00,93.62,93.625,93.605,93.61,42600000.0
2008-04-14 22:33:00,93.61,93.61,93.6,93.61,11400000.0
2008-04-14 22:34:00,93.61,93.655,93.61,93.645,16600000.0
2008-04-14 22:35:00,93.645,93.65,93.635,93.64,14000000.0
2008-04-14 22:36:00,93.64,93.645,93.63,93.64,13200000.0
2008-04-14 22:37:00,93.64,93.675,93.64,93.66,22600000.0
2008-04-14 22:38:00,93.66,93.68,93.66,93.67,14200000.0
2008-04-14 22:39:00,93.67,93.68,93.665,93.675,20000000.0
2008-04-14 22:40:00,93.675,93.68,93.675,93.68,6200000.0
2008-04-14 22:41:00,93.68,93.685,93.665,93.68,43500000.0
2008-04-14 22:42:00,93.68,93.68,93.66,93.67,23200000.0
2008-04-14 22:43:00,93.67,93.69,93.67,93.685,17400000.0
2008-04-14 22:44:00,93.685,93.685,93.66,93.67,8000000.0
2008-04-14 22:45:00,93.67,93.67,93.635,93.635,23800000.0
2008-04-14 22:46:00,93.635,93.655,93.63,93.65,8200000.0
2008-04-14 22:47:00,93.65,93.655,93.64,93.65,18300000.0
2008-04-14 22:48:00,93.65,93.655,93.64,93.64,20800000.0
2008-04-14 22:49:00,93.64,93.64,93.59,93.635,69100000.0
2008-04-14 22:50:00,93.635,93.655,93.625,93.635,63300000.0
2008-04-14 22:51:00,93.635,93.655,93.605,93.635,66600000.0
2008-04-14 22:52:00,93.635,93.645,93.62,93.64,41700000.0
2008-04-14 22:53:00,93.64,93.665,93.64,93.665,17600000.0
2008-04-14 22:54:00,93.67,93.67,93.65,93.66,14400000.0
2008-04-14 22:55:00,93.66,93.67,93.66,93.66,17700000.0
2008-04-14 22:56:00,93.66,93.69,93.66,93.69,13400000.0
2008-04-14 22:57:00,93.69,93.7,93.68,93.68,33400000.0
2008-04-14 22:58:00,93.68,93.7,93.68,93.7,40100000.0
2008-04-14 22:59:00,93.69,93.695,93.66,93.67,99300000.0
2008-04-14 23:00:00,93.67,93.67,93.67,93.67,25600000.0
2008-04-14 23:01:00,93.67,93.68,93.67,93.68,248000000.0
2008-04-14 23:02:00,93.68,93.68,93.68,93.68,384000000.0
2008-04-14 23:03:00,93.68,93.68,93.68,93.68,408000000.0
2008-04-14 23:04:00,93.68,93.69,93.67,93.675,33700000.0
2008-04-14 23:05:00,93.675,93.685,93.675,93.68,16200000.0
2008-04-14 23:06:00,93.68,93.68,93.67,93.68,17400000.0
2008-04-14 23:07:00,93.68,93.695,93.66,93.66,18300000.0
2008-04-14 23:08:00,93.66,93.66,93.635,93.635,19500000.0
2008-04-14 23:09:00,93.635,93.655,93.635,93.645,11500000.0
2008-04-14 23:10:00,93.645,93.65,93.62,93.64,18900000.0
2008-04-14 23:11:00,93.64,93.69,93.625,93.69,15700000.0
2008-04-14 23:12:00,93.69,93.71,93.69,93.71,13900000.0
2008-04-14 23:13:00,93.7,93.76,93.69,93.725,36600000.0
2008-04-14 23:14:00,93.725,93.73,93.68,93.7,31300000.0
2008-04-14 23:15:00,93.7,93.74,93.7,93.73,11400000.0
2008-04-14 23:16:00,93.73,93.73,93.71,93.71,5000000.0
2008-04-14 23:17:00,93.71,93.75,93.71,93.75,6800000.0
2008-04-14 23:18:00,93.75,93.75,93.72,93.72,4900000.0
2008-04-14 23:19:00,93.72,93.73,93.72,93.73,5400000.0
2008-04-14 23:20:00,93.73,93.73,93.71,93.71,4200000.0
2008-04-14 23:21:00,93.71,93.71,93.65,93.65,6900000.0
2008-04-14 23:22:00,93.65,93.67,93.645,93.67,11000000.0
2008-04-14 23:23:00,93.67,93.69,93.67,93.69,3800000.0
2008-04-14 23:24:00,93.69,93.69,93.65,93.65,3500000.0
2008-04-14 23:25:00,93.65,93.65,93.63,93.64,9100000.0
2008-04-14 23:26:00,93.64,93.655,93.64,93.655,10700000.0
2008-04-14 23:27:00,93.655,93.685,93.645,93.66,19700000.0
2008-04-14 23:28:00,93.66,93.67,93.63,93.67,8500000.0
2008-04-14 23:29:00,93.67,93.67,93.65,93.65,17400000.0
2008-04-14 23:30:00,93.65,93.65,93.64,93.64,3400000.0
2008-04-14 23:31:00,93.64,93.665,93.63,93.64,13400000.0
2008-04-14 23:32:00,93.64,93.66,93.64,93.64,9700000.0
2008-04-14 23:33:00,93.64,93.64,93.62,93.62,13800000.0
2008-04-14 23:34:00,93.62,93.63,93.595,93.61,19400000.0
2008-04-14 23:35:00,93.61,93.62,93.6,93.6,4900000.0
2008-04-14 23:36:00,93.6,93.6,93.58,93.59,4600000.0
2008-04-14 23:37:00,93.59,93.59,93.57,93.57,6600000.0
2008-04-14 23:38:00,93.57,93.58,93.57,93.58,5700000.0
2008-04-14 23:39:00,93.58,93.59,93.58,93.58,3000000.0
2008-04-14 23:40:00,93.58,93.6,93.58,93.6,3000000.0
2008-04-14 23:41:00,93.6,93.62,93.6,93.62,4200000.0
2008-04-14 23:42:00,93.62,93.62,93.595,93.595,6600000.0
2008-04-14 23:43:00,93.595,93.62,93.595,93.62,19300000.0
2008-04-14 23:44:00,93.62,93.62,93.59,93.59,5600000.0
2008-04-14 23:45:00,93.61,93.62,93.61,93.62,4000000.0
2008-04-14 23:46:00,93.62,93.62,93.62,93.62,1800000.0
2008-04-14 23:47:00,93.62,93.62,93.62,93.62,1800000.0
2008-04-14 23:48:00,93.62,93.63,93.62,93.62,2000000.0
2008-04-14 23:49:00,93.62,93.62,93.62,93.62,1400000.0
2008-04-14 23:50:00,93.62,93.62,93.62,93.62,400000.0
2008-04-14 23:51:00,93.62,93.63,93.62,93.62,2400000.0
2008-04-14 23:52:00,93.62,93.72,93.62,93.72,17900000.0
2008-04-14 23:53:00,93.72,93.72,93.68,93.7,21300000.0
2008-04-14 23:54:00,93.7,93.7,93.66,93.69,8000000.0
2008-04-14 23:55:00,93.69,93.7,93.68,93.69,4200000.0
2008-04-14 23:56:00,93.69,93.69,93.69,93.69,400000.0
2008-04-14 23:57:00,93.69,93.7,93.69,93.7,5200000.0
2008-04-14 23:58:00,93.7,93.7,93.7,93.7,13100000.0
2008-04-14 23:59:00,93.7,93.73,93.69,93.7,59900000.0
2008-04-15 00:00:00,93.7,93.72,93.69,93.71,92200000.0
2008-04-15 00:01:00,93.71,93.72,93.71,93.72,22600000.0
2008-04-15 00:02:00,93.72,93.72,93.71,93.72,12600000.0
2008-04-15 00:03:00,93.72,93.72,93.68,93.7,16300000.0
2008-04-15 00:04:00,93.7,93.71,93.7,93.71,47900000.0
2008-04-15 00:05:00,93.71,93.71,93.71,93.71,22000000.0
2008-04-15 00:06:00,93.71,93.71,93.7,93.7,48900000.0
2008-04-15 00:07:00,93.7,93.72,93.7,93.71,62600000.0
2008-04-15 00:08:00,93.71,93.72,93.71,93.72,60000000.0
2008-04-15 00:09:00,93.72,93.76,93.72,93.74,62900000.0
2008-04-15 00:10:00,93.74,93.74,93.72,93.73,49300000.0
2008-04-15 00:11:00,93.73,93.73,93.69,93.71,56100000.0
2008-04-15 00:12:00,93.71,93.71,93.71,93.71,1400000.0
2008-04-15 00:13:00,93.71,93.71,93.71,93.71,9300000.0
2008-04-15 00:14:00,93.71,93.71,93.69,93.69,25300000.0
2008-04-15 00:15:00,93.69,93.69,93.69,93.69,8200000.0
2008-04-15 00:16:00,93.69,93.69,93.68,93.685,46000000.0
2008-04-15 00:17:00,93.69,93.69,93.67,93.69,60300000.0
2008-04-15 00:18:00,93.69,93.69,93.67,93.68,51200000.0
2008-04-15 00:19:00,93.68,93.7,93.68,93.69,74700000.0
2008-04-15 00:20:00,93.69,93.7,93.69,93.7,16000000.0
2008-04-15 00:21:00,93.7,93.7,93.675,93.68,149600000.0
2008-04-15 00:22:00,93.68,93.68,93.63,93.63,31800000.0
2008-04-15 00:23:00,93.63,93.65,93.63,93.65,55300000.0
2008-04-15 00:24:00,93.65,93.65,93.63,93.63,31200000.0
2008-04-15 00:25:00,93.63,93.64,93.63,93.63,51100000.0
2008-04-15 00:26:00,93.63,93.64,93.63,93.64,26500000.0
2008-04-15 00:27:00,93.64,93.65,93.61,93.615,17000000.0
2008-04-15 00:28:00,93.615,93.615,93.58,93.6,46600000.0
2008-04-15 00:29:00,93.6,93.61,93.6,93.61,47400000.0
2008-04-15 00:30:00,93.61,93.62,93.61,93.62,1800000.0
2008-04-15 00:31:00,93.62,93.62,93.595,93.61,21700000.0
2008-04-15 00:32:00,93.61,93.61,93.61,93.61,39300000.0
2008-04-15 00:33:00,93.61,93.61,93.61,93.61,12500000.0
2008-04-15 00:34:00,93.61,93.61,93.58,93.59,31000000.0
2008-04-15 00:35:00,93.59,93.6,93.59,93.6,20900000.0
2008-04-15 00:36:00,93.6,93.6,93.6,93.6,3900000.0
2008-04-15 00:37:00,93.6,93.61,93.6,93.61,17000000.0
2008-04-15 00:38:00,93.61,93.63,93.6,93.62,90400000.0
2008-04-15 00:39:00,93.62,93.62,93.605,93.605,30400000.0
2008-04-15 00:40:00,93.605,93.62,93.605,93.61,74300000.0
2008-04-15 00:41:00,93.61,93.61,93.61,93.61,5600000.0
2008-04-15 00:42:00,93.61,93.61,93.6,93.61,9800000.0
2008-04-15 00:43:00,93.61,93.61,93.6,93.6,46100000.0
2008-04-15 00:44:00,93.6,93.6,93.59,93.6,65700000.0
2008-04-15 00:45:00,93.6,93.66,93.585,93.6,39900000.0
2008-04-15 00:46:00,93.6,93.6,93.58,93.58,24300000.0
2008-04-15 00:47:00,93.58,93.61,93.57,93.6,136700000.0
2008-04-15 00:48:00,93.6,93.61,93.58,93.61,74000000.0
2008-04-15 00:49:00,93.61,93.61,93.59,93.61,64700000.0
2008-04-15 00:50:00,93.61,93.61,93.59,93.6,38100000.0
2008-04-15 00:51:00,93.6,93.6,93.59,93.6,25900000.0
2008-04-15 00:52:00,93.6,93.61,93.6,93.61,56900000.0
2008-04-15 00:53:00,93.61,93.62,93.565,93.6,111900000.0
2008-04-15 00:54:00,93.6,93.67,93.6,93.63,142900000.0
2008-04-15 00:55:00,93.63,93.64,93.63,93.64,117100000.0
2008-04-15 00:56:00,93.64,93.65,93.62,93.62,28200000.0
2008-04-15 00:57:00,93.62,93.68,93.62,93.66,197700000.0
2008-04-15 00:58:00,93.66,93.66,93.64,93.65,81200000.0
2008-04-15 00:59:00,93.64,93.65,93.63,93.65,225000000.0
2008-04-15 01:00:00,93.65,93.73,93.65,93.73,116200000.0
2008-04-15 01:01:00,93.73,93.74,93.69,93.7,58300000.0
2008-04-15 01:02:00,93.7,93.7,93.68,93.69,99900000.0
2008-04-15 01:03:00,93.69,93.7,93.685,93.685,24000000.0
2008-04-15 01:04:00,93.685,93.69,93.68,93.69,84700000.0
2008-04-15 01:05:00,93.69,93.69,93.65,93.65,90100000.0
2008-04-15 01:06:00,93.65,93.67,93.64,93.67,62900000.0
2008-04-15 01:07:00,93.67,93.67,93.65,93.66,44800000.0
2008-04-15 01:08:00,93.66,93.66,93.66,93.66,45900000.0
2008-04-15 01:09:00,93.66,93.66,93.64,93.65,94600000.0
2008-04-15 01:10:00,93.65,93.65,93.63,93.63,55300000.0
2008-04-15 01:11:00,93.63,93.63,93.62,93.62,68400000.0
2008-04-15 01:12:00,93.62,93.63,93.59,93.62,165400000.0
2008-04-15 01:13:00,93.62,93.62,93.57,93.57,156500000.0
2008-04-15 01:14:00,93.57,93.58,93.56,93.58,155900000.0
2008-04-15 01:15:00,93.58,93.58,93.565,93.57,104700000.0
2008-04-15 01:16:00,93.57,93.58,93.56,93.58,49300000.0
2008-04-15 01:17:00,93.58,93.6,93.58,93.59,58600000.0
2008-04-15 01:18:00,93.59,93.59,93.57,93.58,48400000.0
2008-04-15 01:19:00,93.58,93.59,93.58,93.59,10300000.0
2008-04-15 01:20:00,93.59,93.63,93.59,93.61,19800000.0
2008-04-15 01:21:00,93.61,93.62,93.61,93.62,7900000.0
2008-04-15 01:22:00,93.62,93.62,93.6,93.61,34600000.0
2008-04-15 01:23:00,93.61,93.63,93.61,93.61,30100000.0
2008-04-15 01:24:00,93.61,93.63,93.61,93.62,25500000.0
2008-04-15 01:25:00,93.62,93.64,93.62,93.64,76300000.0
2008-04-15 01:26:00,93.64,93.72,93.64,93.72,129600000.0
2008-04-15 01:27:00,93.72,93.74,93.7,93.72,161300000.0
2008-04-15 01:28:00,93.72,93.73,93.685,93.695,63100000.0
2008-04-15 01:29:00,93.695,93.695,93.685,93.69,31800000.0
2008-04-15 01:30:00,93.69,93.71,93.69,93.695,196700000.0
2008-04-15 01:31:00,93.695,93.705,93.68,93.7,153000000.0
2008-04-15 01:32:00,93.7,93.74,93.7,93.73,134700000.0
2008-04-15 01:33:00,93.73,93.73,93.72,93.72,22600000.0
2008-04-15 01:34:00,93.72,93.73,93.7,93.705,88400000.0
2008-04-15 01:35:00,93.705,93.705,93.69,93.7,63400000.0
2008-04-15 01:36:00,93.7,93.71,93.7,93.705,41700000.0
2008-04-15 01:37:00,93.705,93.735,93.69,93.69,111400000.0
2008-04-15 01:38:00,93.69,93.7,93.65,93.7,138800000.0
2008-04-15 01:39:00,93.7,93.7,93.69,93.69,10300000.0
2008-04-15 01:40:00,93.69,93.71,93.69,93.71,54400000.0
2008-04-15 01:41:00,93.71,93.71,93.7,93.7,9800000.0
2008-04-15 01:42:00,93.7,93.7,93.67,93.68,85400000.0
2008-04-15 01:43:00,93.68,93.69,93.67,93.67,113900000.0
2008-04-15 01:44:00,93.67,93.67,93.66,93.66,44600000.0
2008-04-15 01:45:00,93.66,93.67,93.65,93.66,253800000.0
2008-04-15 01:46:00,93.66,93.67,93.65,93.66,164900000.0
2008-04-15 01:47:00,93.66,93.67,93.66,93.67,171600000.0
2008-04-15 01:48:00,93.67,93.67,93.66,93.66,93200000.0
2008-04-15 01:49:00,93.66,93.66,93.62,93.62,325800000.0
2008-04-15 01:50:00,93.62,93.63,93.62,93.63,123400000.0
2008-04-15 01:51:00,93.63,93.63,93.605,93.61,40800000.0
2008-04-15 01:52:00,93.61,93.63,93.61,93.63,132000000.0
2008-04-15 01:53:00,93.63,93.63,93.61,93.62,153300000.0
2008-04-15 01:54:00,93.62,93.65,93.62,93.64,53100000.0
2008-04-15 01:55:00,93.64,93.64,93.62,93.64,128200000.0
2008-04-15 01:56:00,93.64,93.64,93.63,93.64,22800000.0
2008-04-15 01:57:00,93.64,93.64,93.59,93.62,23000000.0
2008-04-15 01:58:00,93.62,93.62,93.6,93.6,16700000.0
2008-04-15 01:59:00,93.6,93.6,93.58,93.59,91900000.0
2008-04-15 02:00:00,93.59,93.63,93.58,93.595,205600000.0
2008-04-15 02:01:00,93.595,93.62,93.58,93.59,88500000.0
2008-04-15 02:02:00,93.59,93.59,93.58,93.59,84700000.0
2008-04-15 02:03:00,93.59,93.62,93.59,93.62,120400000.0
2008-04-15 02:04:00,93.62,93.65,93.61,93.645,50600000.0
2008-04-15 02:05:00,93.645,93.645,93.6,93.6,150700000.0
2008-04-15 02:06:00,93.6,93.64,93.6,93.64,102600000.0
2008-04-15 02:07:00,93.64,93.64,93.62,93.63,131000000.0
2008-04-15 02:08:00,93.63,93.63,93.59,93.59,181100000.0
2008-04-15 02:09:00,93.59,93.61,93.57,93.58,74600000.0
2008-04-15 02:10:00,93.58,93.6,93.57,93.57,117000000.0
2008-04-15 02:11:00,93.57,93.57,93.56,93.57,121100000.0
2008-04-15 02:12:00,93.57,93.6,93.57,93.59,163200000.0
2008-04-15 02:13:00,93.59,93.61,93.59,93.61,83200000.0
2008-04-15 02:14:00,93.6,93.63,93.6,93.63,89500000.0
2008-04-15 02:15:00,93.63,93.65,93.63,93.63,147600000.0
2008-04-15 02:16:00,93.63,93.64,93.6,93.61,164100000.0
2008-04-15 02:17:00,93.61,93.61,93.575,93.59,116000000.0
2008-04-15 02:18:00,93.59,93.6,93.58,93.58,122900000.0
2008-04-15 02:19:00,93.58,93.6,93.565,93.565,172300000.0
2008-04-15 02:20:00,93.565,93.565,93.53,93.54,142600000.0
2008-04-15 02:21:00,93.54,93.56,93.52,93.55,235900000.0
2008-04-15 02:22:00,93.55,93.56,93.54,93.55,128700000.0
2008-04-15 02:23:00,93.55,93.57,93.54,93.55,216900000.0
2008-04-15 02:24:00,93.55,93.55,93.52,93.52,157700000.0
2008-04-15 02:25:00,93.52,93.52,93.5,93.51,308800000.0
2008-04-15 02:26:00,93.51,93.54,93.5,93.54,373300000.0
2008-04-15 02:27:00,93.54,93.57,93.54,93.57,78000000.0
2008-04-15 02:28:00,93.57,93.59,93.545,93.57,105000000.0
2008-04-15 02:29:00,93.57,93.59,93.57,93.57,133900000.0
2008-04-15 02:30:00,93.57,93.57,93.56,93.57,112900000.0
2008-04-15 02:31:00,93.57,93.57,93.54,93.55,119400000.0
2008-04-15 02:32:00,93.55,93.59,93.55,93.59,292700000.0
2008-04-15 02:33:00,93.59,93.615,93.575,93.605,203700000.0
2008-04-15 02:34:00,93.605,93.605,93.585,93.595,79200000.0
2008-04-15 02:35:00,93.595,93.595,93.58,93.58,88500000.0
2008-04-15 02:36:00,93.58,93.58,93.57,93.57,60800000.0
2008-04-15 02:37:00,93.57,93.57,93.55,93.55,92100000.0
2008-04-15 02:38:00,93.55,93.58,93.55,93.57,91300000.0
2008-04-15 02:39:00,93.57,93.57,93.56,93.57,72900000.0
2008-04-15 02:40:00,93.57,93.59,93.57,93.58,237100000.0
2008-04-15 02:41:00,93.58,93.61,93.58,93.61,264000000.0
2008-04-15 02:42:00,93.61,93.61,93.6,93.6,242700000.0
2008-04-15 02:43:00,93.6,93.61,93.595,93.6,167000000.0
2008-04-15 02:44:00,93.6,93.605,93.59,93.605,182800000.0
2008-04-15 02:45:00,93.6,93.6,93.59,93.595,39700000.0
2008-04-15 02:46:00,93.595,93.6,93.59,93.59,149000000.0
2008-04-15 02:47:00,93.59,93.63,93.59,93.62,180100000.0
2008-04-15 02:48:00,93.63,93.64,93.615,93.63,169300000.0
2008-04-15 02:49:00,93.63,93.67,93.63,93.66,217100000.0
2008-04-15 02:50:00,93.66,93.67,93.65,93.67,84600000.0
2008-04-15 02:51:00,93.67,93.675,93.66,93.675,65000000.0
2008-04-15 02:52:00,93.675,93.68,93.66,93.66,261600000.0
2008-04-15 02:53:00,93.66,93.66,93.63,93.655,318600000.0
2008-04-15 02:54:00,93.655,93.66,93.63,93.63,187900000.0
2008-04-15 02:55:00,93.63,93.65,93.615,93.62,317200000.0
2008-04-15 02:56:00,93.62,93.62,93.58,93.61,387200000.0
2008-04-15 02:57:00,93.61,93.62,93.6,93.61,296800000.0
2008-04-15 02:58:00,93.61,93.62,93.61,93.61,260500000.0
2008-04-15 02:59:00,93.62,93.64,93.62,93.63,279200000.0
2008-04-15 03:00:00,93.63,93.63,93.61,93.63,182900000.0
2008-04-15 03:01:00,93.63,93.63,93.61,93.61,162800000.0
2008-04-15 03:02:00,93.61,93.62,93.61,93.62,136300000.0
2008-04-15 03:03:00,93.62,93.64,93.62,93.63,50400000.0
2008-04-15 03:04:00,93.63,93.64,93.62,93.625,273200000.0
2008-04-15 03:05:00,93.625,93.65,93.61,93.65,243700000.0
2008-04-15 03:06:00,93.65,93.65,93.63,93.65,317600000.0
2008-04-15 03:07:00,93.65,93.66,93.64,93.66,109400000.0
2008-04-15 03:08:00,93.66,93.68,93.65,93.68,278600000.0
2008-04-15 03:09:00,93.68,93.7,93.66,93.67,177400000.0
2008-04-15 03:10:00,93.67,93.67,93.64,93.66,232800000.0
2008-04-15 03:11:00,93.66,93.66,93.65,93.65,92000000.0
2008-04-15 03:12:00,93.65,93.66,93.65,93.66,152100000.0
2008-04-15 03:13:00,93.66,93.67,93.66,93.66,95000000.0
2008-04-15 03:14:00,93.66,93.66,93.65,93.66,345500000.0
2008-04-15 03:15:00,93.66,93.66,93.66,93.66,155400000.0
2008-04-15 03:16:00,93.66,93.73,93.655,93.73,275400000.0
2008-04-15 03:17:00,93.73,93.73,93.705,93.705,291200000.0
2008-04-15 03:18:00,93.705,93.705,93.69,93.7,247100000.0
2008-04-15 03:19:00,93.7,93.7,93.65,93.67,239900000.0
2008-04-15 03:20:00,93.67,93.68,93.65,93.66,267000000.0
2008-04-15 03:21:00,93.66,93.68,93.65,93.65,170200000.0
2008-04-15 03:22:00,93.655,93.69,93.655,93.69,59700000.0
2008-04-15 03:23:00,93.69,93.69,93.68,93.68,176000000.0
2008-04-15 03:24:00,93.68,93.68,93.65,93.65,141700000.0
2008-04-15 03:25:00,93.65,93.65,93.63,93.64,334500000.0
2008-04-15 03:26:00,93.64,93.65,93.625,93.64,213100000.0
2008-04-15 03:27:00,93.64,93.67,93.64,93.66,172300000.0
2008-04-15 03:28:00,93.66,93.66,93.62,93.62,208300000.0
2008-04-15 03:29:00,93.62,93.63,93.61,93.63,199000000.0
2008-04-15 03:30:00,93.64,93.64,93.48,93.5,410800000.0
2008-04-15 03:31:00,93.5,93.56,93.5,93.53,374300000.0
2008-04-15 03:32:00,93.53,93.61,93.53,93.61,274700000.0
2008-04-15 03:33:00,93.61,93.7,93.6,93.67,503400000.0
2008-04-15 03:34:00,93.67,93.72,93.67,93.69,382900000.0
2008-04-15 03:35:00,93.69,93.69,93.645,93.65,240000000.0
2008-04-15 03:36:00,93.65,93.65,93.57,93.62,368000000.0
2008-04-15 03:37:00,93.62,93.69,93.62,93.67,290200000.0
2008-04-15 03:38:00,93.67,93.73,93.66,93.67,403000000.0
2008-04-15 03:39:00,93.67,93.7,93.64,93.65,506900000.0
2008-04-15 03:40:00,93.65,93.67,93.64,93.65,263500000.0
2008-04-15 03:41:00,93.65,93.66,93.58,93.58,422000000.0
2008-04-15 03:42:00,93.58,93.64,93.58,93.64,462400000.0
2008-04-15 03:43:00,93.64,93.68,93.63,93.645,322800000.0
2008-04-15 03:44:00,93.645,93.68,93.645,93.67,286600000.0
2008-04-15 03:45:00,93.67,93.71,93.66,93.69,382400000.0
2008-04-15 03:46:00,93.69,93.69,93.67,93.68,235300000.0
2008-04-15 03:47:00,93.68,93.7,93.67,93.67,188600000.0
2008-04-15 03:48:00,93.67,93.7,93.67,93.685,121100000.0
2008-04-15 03:49:00,93.685,93.7,93.685,93.69,119900000.0
2008-04-15 03:50:00,93.69,93.71,93.69,93.7,194100000.0
2008-04-15 03:51:00,93.7,93.7,93.68,93.68,220600000.0
2008-04-15 03:52:00,93.68,93.7,93.68,93.69,91700000.0
2008-04-15 03:53:00,93.69,93.69,93.68,93.69,138100000.0
2008-04-15 03:54:00,93.69,93.7,93.69,93.7,52900000.0
2008-04-15 03:55:00,93.7,93.7,93.68,93.68,88000000.0
2008-04-15 03:56:00,93.68,93.7,93.68,93.69,110600000.0
2008-04-15 03:57:00,93.695,93.76,93.695,93.76,223800000.0
2008-04-15 03:58:00,93.76,93.77,93.75,93.76,189800000.0
2008-04-15 03:59:00,93.76,93.77,93.76,93.76,223100000.0
2008-04-15 04:00:00,93.76,93.77,93.755,93.76,206200000.0
2008-04-15 04:01:00,93.76,93.8,93.76,93.79,205300000.0
2008-04-15 04:02:00,93.79,93.84,93.75,93.84,245400000.0
2008-04-15 04:03:00,93.84,93.84,93.78,93.82,415100000.0
2008-04-15 04:04:00,93.82,93.82,93.8,93.81,105000000.0
2008-04-15 04:05:00,93.81,93.83,93.8,93.81,111600000.0
2008-04-15 04:06:00,93.81,93.84,93.81,93.83,213400000.0
2008-04-15 04:07:00,93.83,93.84,93.82,93.84,190100000.0
2008-04-15 04:08:00,93.84,93.84,93.8,93.81,83100000.0
2008-04-15 04:09:00,93.81,93.86,93.81,93.86,103900000.0
2008-04-15 04:10:00,93.86,93.87,93.86,93.86,144800000.0
2008-04-15 04:11:00,93.86,93.87,93.85,93.85,193800000.0
2008-04-15 04:12:00,93.85,93.86,93.84,93.85,223600000.0
2008-04-15 04:13:00,93.85,93.87,93.85,93.87,235000000.0
2008-04-15 04:14:00,93.87,93.94,93.87,93.92,298200000.0
2008-04-15 04:15:00,93.92,93.925,93.91,93.92,184400000.0
2008-04-15 04:16:00,93.92,93.92,93.92,93.92,22700000.0
2008-04-15 04:17:00,93.92,93.94,93.92,93.93,96300000.0
2008-04-15 04:18:00,93.93,93.96,93.93,93.96,22700000.0
2008-04-15 04:19:00,93.96,93.98,93.96,93.98,20300000.0
2008-04-15 04:20:00,93.98,93.98,93.94,93.94,42400000.0
2008-04-15 04:21:00,93.94,93.97,93.94,93.96,355300000.0
2008-04-15 04:22:00,93.95,93.96,93.93,93.93,275400000.0
2008-04-15 04:23:00,93.93,93.96,93.93,93.96,100500000.0
2008-04-15 04:24:00,93.96,93.97,93.935,93.95,252400000.0
2008-04-15 04:25:00,93.95,93.96,93.93,93.955,243400000.0
2008-04-15 04:26:00,93.955,93.965,93.92,93.94,182200000.0
2008-04-15 04:27:00,93.94,93.96,93.935,93.95,288800000.0
2008-04-15 04:28:00,93.95,93.96,93.93,93.94,307900000.0
2008-04-15 04:29:00,93.95,93.99,93.94,93.98,416500000.0
2008-04-15 04:30:00,93.98,93.99,93.97,93.98,116400000.0
2008-04-15 04:31:00,93.98,93.99,93.97,93.98,130200000.0
2008-04-15 04:32:00,93.98,93.99,93.98,93.99,296500000.0
2008-04-15 04:33:00,93.99,93.99,93.97,93.99,173000000.0
2008-04-15 04:34:00,93.99,94.0,93.97,94.0,140200000.0
2008-04-15 04:35:00,94.0,94.01,94.0,94.0,144000000.0
2008-04-15 04:36:00,94.0,94.01,93.98,93.99,316400000.0
2008-04-15 04:37:00,93.99,94.0,93.98,93.98,219600000.0
2008-04-15 04:38:00,93.98,93.98,93.96,93.98,235900000.0
2008-04-15 04:39:00,93.98,93.98,93.95,93.965,248500000.0
2008-04-15 04:40:00,93.965,94.01,93.96,94.01,306300000.0
2008-04-15 04:41:00,94.01,94.01,93.99,94.0,171700000.0
2008-04-15 04:42:00,94.0,94.02,93.99,93.99,266600000.0
2008-04-15 04:43:00,93.99,94.01,93.965,93.97,244200000.0
2008-04-15 04:44:00,93.97,93.97,93.94,93.945,175400000.0
2008-04-15 04:45:00,93.945,93.97,93.94,93.96,206800000.0
2008-04-15 04:46:00,93.96,93.97,93.945,93.95,142900000.0
2008-04-15 04:47:00,93.95,93.95,93.92,93.92,210000000.0
2008-04-15 04:48:00,93.92,93.94,93.92,93.93,355400000.0
2008-04-15 04:49:00,93.93,93.93,93.92,93.92,156400000.0
2008-04-15 04:50:00,93.92,93.92,93.91,93.91,146200000.0
2008-04-15 04:51:00,93.91,93.94,93.9,93.9,289700000.0
2008-04-15 04:52:00,93.9,93.92,93.895,93.91,182100000.0
2008-04-15 04:53:00,93.91,93.94,93.91,93.92,237200000.0
2008-04-15 04:54:00,93.92,93.93,93.915,93.93,109000000.0
2008-04-15 04:55:00,93.93,93.93,93.91,93.92,115300000.0
2008-04-15 04:56:00,93.92,93.93,93.92,93.92,103200000.0
2008-04-15 04:57:00,93.92,93.93,93.92,93.92,63500000.0
2008-04-15 04:58:00,93.92,93.93,93.92,93.93,66000000.0
2008-04-15 04:59:00,93.93,93.93,93.91,93.93,106000000.0
2008-04-15 05:00:00,93.93,93.94,93.925,93.93,71200000.0
2008-04-15 05:01:00,93.93,93.94,93.92,93.94,62100000.0
2008-04-15 05:02:00,93.94,93.94,93.91,93.91,22600000.0
2008-04-15 05:03:00,93.92,93.92,93.895,93.9,65000000.0
2008-04-15 05:04:00,93.9,93.93,93.9,93.9,34900000.0
2008-04-15 05:05:00,93.9,93.9,93.89,93.89,31500000.0
2008-04-15 05:06:00,93.89,93.91,93.88,93.88,93400000.0
2008-04-15 05:07:00,93.88,93.91,93.88,93.9,101000000.0
2008-04-15 05:08:00,93.9,93.93,93.9,93.92,171500000.0
2008-04-15 05:09:00,93.92,93.92,93.91,93.92,134600000.0
2008-04-15 05:10:00,93.92,93.93,93.9,93.91,367900000.0
2008-04-15 05:11:00,93.91,93.93,93.91,93.93,117800000.0
2008-04-15 05:12:00,93.93,93.95,93.93,93.94,253800000.0
2008-04-15 05:13:00,93.94,93.945,93.94,93.94,66000000.0
2008-04-15 05:14:00,93.94,93.96,93.94,93.96,167100000.0
2008-04-15 05:15:00,93.96,94.04,93.96,94.03,455400000.0
2008-04-15 05:16:00,94.04,94.12,94.03,94.09,370500000.0
2008-04-15 05:17:00,94.09,94.11,94.06,94.06,298300000.0
2008-04-15 05:18:00,94.06,94.07,94.05,94.07,193000000.0
2008-04-15 05:19:00,94.07,94.08,94.06,94.07,319600000.0
2008-04-15 05:20:00,94.07,94.08,94.055,94.08,242800000.0
2008-04-15 05:21:00,94.08,94.1,94.075,94.075,405300000.0
2008-04-15 05:22:00,94.08,94.08,94.07,94.08,103900000.0
2008-04-15 05:23:00,94.08,94.09,94.05,94.05,238500000.0
2008-04-15 05:24:00,94.05,94.05,94.03,94.03,172700000.0
2008-04-15 05:25:00,94.03,94.03,94.0,94.02,352300000.0
2008-04-15 05:26:00,94.02,94.06,94.02,94.05,310900000.0
2008-04-15 05:27:00,94.05,94.06,94.04,94.05,194200000.0
2008-04-15 05:28:00,94.045,94.05,94.03,94.03,249700000.0
2008-04-15 05:29:00,94.03,94.06,94.03,94.055,102500000.0
2008-04-15 05:30:00,94.055,94.07,94.055,94.065,175000000.0
2008-04-15 05:31:00,94.065,94.07,94.05,94.06,200900000.0
2008-04-15 05:32:00,94.06,94.13,94.06,94.12,292600000.0
2008-04-15 05:33:00,94.12,94.13,94.11,94.11,405200000.0
2008-04-15 05:34:00,94.11,94.13,94.11,94.11,255000000.0
2008-04-15 05:35:00,94.11,94.13,94.11,94.125,135900000.0
2008-04-15 05:36:00,94.125,94.13,94.1,94.1,158300000.0
2008-04-15 05:37:00,94.1,94.12,94.09,94.1,230100000.0
2008-04-15 05:38:00,94.1,94.11,94.1,94.11,106900000.0
2008-04-15 05:39:00,94.11,94.12,94.1,94.115,70000000.0
2008-04-15 05:40:00,94.115,94.12,94.09,94.1,149800000.0
2008-04-15 05:41:00,94.1,94.1,94.08,94.09,153200000.0
2008-04-15 05:42:00,94.09,94.09,94.07,94.07,106800000.0
2008-04-15 05:43:00,94.07,94.07,94.06,94.07,202600000.0
2008-04-15 05:44:00,94.07,94.09,94.06,94.06,161300000.0
2008-04-15 05:45:00,94.06,94.06,94.02,94.03,457000000.0
2008-04-15 05:46:00,94.03,94.08,94.03,94.05,300800000.0
2008-04-15 05:47:00,94.05,94.05,94.02,94.02,297900000.0
2008-04-15 05:48:00,94.02,94.03,93.995,94.01,213100000.0
2008-04-15 05:49:00,94.01,94.04,94.01,94.03,163400000.0
2008-04-15 05:50:00,94.03,94.13,94.03,94.12,434400000.0
2008-04-15 05:51:00,94.12,94.12,94.04,94.04,261300000.0
2008-04-15 05:52:00,94.04,94.06,94.02,94.04,414800000.0
2008-04-15 05:53:00,94.05,94.05,94.01,94.02,416500000.0
2008-04-15 05:54:00,94.02,94.03,94.02,94.03,225200000.0
2008-04-15 05:55:00,94.03,94.05,94.02,94.03,469500000.0
2008-04-15 05:56:00,94.03,94.04,94.02,94.02,412400000.0
2008-04-15 05:57:00,94.02,94.04,94.01,94.02,640300000.0
2008-04-15 05:58:00,94.02,94.03,94.01,94.01,289200000.0
2008-04-15 05:59:00,94.01,94.04,94.005,94.025,227500000.0
2008-04-15 06:00:00,94.025,94.05,94.02,94.04,224800000.0
2008-04-15 06:01:00,94.04,94.06,94.04,94.06,271800000.0
2008-04-15 06:02:00,94.06,94.07,94.06,94.07,128800000.0
2008-04-15 06:03:00,94.07,94.12,94.06,94.1,422000000.0
2008-04-15 06:04:00,94.1,94.11,94.075,94.08,295900000.0
2008-04-15 06:05:00,94.08,94.09,94.08,94.09,148700000.0
2008-04-15 06:06:00,94.09,94.09,94.09,94.09,67200000.0
2008-04-15 06:07:00,94.09,94.095,94.08,94.085,53100000.0
2008-04-15 06:08:00,94.085,94.09,94.07,94.07,106100000.0
2008-04-15 06:09:00,94.07,94.08,94.035,94.06,289100000.0
2008-04-15 06:10:00,94.06,94.08,94.04,94.07,278900000.0
2008-04-15 06:11:00,94.07,94.09,94.07,94.08,51800000.0
2008-04-15 06:12:00,94.08,94.1,94.065,94.075,294200000.0
2008-04-15 06:13:00,94.07,94.09,94.07,94.09,217800000.0
2008-04-15 06:14:00,94.09,94.09,94.075,94.08,123000000.0
2008-04-15 06:15:00,94.08,94.08,94.055,94.08,130700000.0
2008-04-15 06:16:00,94.08,94.09,94.07,94.09,86400000.0
2008-04-15 06:17:00,94.09,94.13,94.09,94.11,298200000.0
2008-04-15 06:18:00,94.11,94.13,94.1,94.12,306200000.0
2008-04-15 06:19:00,94.12,94.15,94.12,94.14,242200000.0
2008-04-15 06:20:00,94.14,94.21,94.13,94.19,287300000.0
2008-04-15 06:21:00,94.19,94.19,94.17,94.17,154800000.0
2008-04-15 06:22:00,94.17,94.175,94.15,94.16,43900000.0
2008-04-15 06:23:00,94.16,94.165,94.15,94.15,141600000.0
2008-04-15 06:24:00,94.15,94.15,94.12,94.13,171500000.0
2008-04-15 06:25:00,94.13,94.15,94.12,94.13,129300000.0
2008-04-15 06:26:00,94.13,94.13,94.12,94.13,160800000.0
2008-04-15 06:27:00,94.13,94.15,94.13,94.14,138600000.0
2008-04-15 06:28:00,94.14,94.14,94.13,94.14,95600000.0
2008-04-15 06:29:00,94.14,94.15,94.13,94.15,89800000.0
2008-04-15 06:30:00,94.15,94.15,94.13,94.15,303200000.0
2008-04-15 06:31:00,94.15,94.15,94.14,94.15,93300000.0
2008-04-15 06:32:00,94.15,94.15,94.14,94.15,168600000.0
2008-04-15 06:33:00,94.15,94.15,94.12,94.12,156400000.0
2008-04-15 06:34:00,94.125,94.13,94.125,94.13,117300000.0
2008-04-15 06:35:00,94.13,94.13,94.115,94.115,59600000.0
2008-04-15 06:36:00,94.11,94.12,94.11,94.11,132000000.0
2008-04-15 06:37:00,94.11,94.14,94.11,94.12,146900000.0
2008-04-15 06:38:00,94.12,94.13,94.09,94.09,219600000.0
2008-04-15 06:39:00,94.09,94.105,94.08,94.08,114600000.0
2008-04-15 06:40:00,94.08,94.095,94.08,94.095,121600000.0
2008-04-15 06:41:00,94.095,94.11,94.095,94.105,79600000.0
2008-04-15 06:42:00,94.105,94.12,94.105,94.11,63400000.0
2008-04-15 06:43:00,94.11,94.11,94.08,94.09,249300000.0
2008-04-15 06:44:00,94.09,94.09,94.09,94.09,177400000.0
2008-04-15 06:45:00,94.09,94.09,94.08,94.08,195200000.0
2008-04-15 06:46:00,94.08,94.09,94.075,94.08,78200000.0
2008-04-15 06:47:00,94.08,94.09,94.06,94.08,162500000.0
2008-04-15 06:48:00,94.08,94.08,94.06,94.07,167400000.0
2008-04-15 06:49:00,94.07,94.08,94.07,94.08,158700000.0
2008-04-15 06:50:00,94.08,94.09,94.075,94.08,165400000.0
2008-04-15 06:51:00,94.08,94.09,94.08,94.09,122700000.0
2008-04-15 06:52:00,94.09,94.1,94.07,94.07,128400000.0
2008-04-15 06:53:00,94.07,94.08,94.06,94.08,233000000.0
2008-04-15 06:54:00,94.08,94.08,94.07,94.08,49000000.0
2008-04-15 06:55:00,94.08,94.09,94.07,94.09,81700000.0
2008-04-15 06:56:00,94.09,94.09,94.07,94.08,177200000.0
2008-04-15 06:57:00,94.08,94.08,94.08,94.08,52800000.0
2008-04-15 06:58:00,94.08,94.08,94.07,94.07,67900000.0
2008-04-15 06:59:00,94.07,94.07,94.05,94.06,218300000.0
2008-04-15 07:00:00,94.06,94.07,94.055,94.07,184200000.0
2008-04-15 07:01:00,94.07,94.1,94.05,94.1,234100000.0
2008-04-15 07:02:00,94.1,94.1,94.08,94.08,346300000.0
2008-04-15 07:03:00,94.08,94.09,94.07,94.08,254800000.0
2008-04-15 07:04:00,94.08,94.1,94.075,94.1,265600000.0
2008-04-15 07:05:00,94.1,94.11,94.085,94.1,270500000.0
2008-04-15 07:06:00,94.1,94.1,94.08,94.08,204900000.0
2008-04-15 07:07:00,94.08,94.09,94.08,94.09,137300000.0
2008-04-15 07:08:00,94.09,94.11,94.085,94.1,189100000.0
2008-04-15 07:09:00,94.105,94.12,94.1,94.115,310300000.0
2008-04-15 07:10:00,94.115,94.12,94.05,94.07,289400000.0
2008-04-15 07:11:00,94.07,94.07,94.02,94.045,330200000.0
2008-04-15 07:12:00,94.045,94.06,94.03,94.05,302700000.0
2008-04-15 07:13:00,94.05,94.06,94.05,94.06,116500000.0
2008-04-15 07:14:00,94.06,94.06,94.03,94.035,164700000.0
2008-04-15 07:15:00,94.04,94.05,94.025,94.04,181000000.0
2008-04-15 07:16:00,94.04,94.05,94.02,94.05,297700000.0
2008-04-15 07:17:00,94.05,94.06,94.03,94.03,128200000.0
2008-04-15 07:18:00,94.03,94.045,94.03,94.045,199400000.0
2008-04-15 07:19:00,94.045,94.07,94.04,94.05,185700000.0
2008-04-15 07:20:00,94.05,94.08,94.05,94.06,165800000.0
2008-04-15 07:21:00,94.06,94.06,94.01,94.02,446300000.0
2008-04-15 07:22:00,94.02,94.04,94.02,94.03,234300000.0
2008-04-15 07:23:00,94.03,94.06,94.03,94.06,172200000.0
2008-04-15 07:24:00,94.06,94.06,94.03,94.04,147900000.0
2008-04-15 07:25:00,94.04,94.06,94.03,94.05,338300000.0
2008-04-15 07:26:00,94.05,94.06,94.04,94.04,282200000.0
2008-04-15 07:27:00,94.04,94.05,94.0,94.02,373200000.0
2008-04-15 07:28:00,94.03,94.04,94.01,94.02,220900000.0
2008-04-15 07:29:00,94.02,94.04,94.01,94.03,203500000.0
2008-04-15 07:30:00,94.03,94.05,94.03,94.04,249800000.0
2008-04-15 07:31:00,94.05,94.06,94.04,94.06,183700000.0
2008-04-15 07:32:00,94.06,94.09,94.06,94.09,172500000.0
2008-04-15 07:33:00,94.09,94.11,94.08,94.095,353200000.0
2008-04-15 07:34:00,94.095,94.125,94.095,94.1,174800000.0
2008-04-15 07:35:00,94.1,94.12,94.1,94.115,148800000.0
2008-04-15 07:36:00,94.115,94.125,94.065,94.09,266000000.0
2008-04-15 07:37:00,94.09,94.115,94.09,94.09,425200000.0
2008-04-15 07:38:00,94.09,94.09,94.05,94.06,378100000.0
2008-04-15 07:39:00,94.06,94.06,94.03,94.035,243900000.0
2008-04-15 07:40:00,94.035,94.05,94.02,94.025,179800000.0
2008-04-15 07:41:00,94.025,94.065,94.025,94.055,133900000.0
2008-04-15 07:42:00,94.055,94.055,94.04,94.04,105000000.0
2008-04-15 07:43:00,94.04,94.05,94.03,94.04,117000000.0
2008-04-15 07:44:00,94.04,94.05,94.04,94.04,83700000.0
2008-04-15 07:45:00,94.045,94.06,94.04,94.06,105700000.0
2008-04-15 07:46:00,94.06,94.06,94.05,94.05,135900000.0
2008-04-15 07:47:00,94.05,94.06,94.045,94.045,114000000.0
2008-04-15 07:48:00,94.045,94.08,94.045,94.07,352600000.0
2008-04-15 07:49:00,94.07,94.12,94.07,94.1,484400000.0
2008-04-15 07:50:00,94.1,94.11,94.09,94.11,360500000.0
2008-04-15 07:51:00,94.11,94.12,94.095,94.105,208800000.0
2008-04-15 07:52:00,94.105,94.115,94.08,94.09,184700000.0
2008-04-15 07:53:00,94.085,94.085,94.05,94.06,307500000.0
2008-04-15 07:54:00,94.06,94.07,94.045,94.06,170200000.0
2008-04-15 07:55:00,94.06,94.085,94.05,94.08,205600000.0
2008-04-15 07:56:00,94.08,94.085,94.05,94.06,319900000.0
2008-04-15 07:57:00,94.06,94.06,94.03,94.04,370600000.0
2008-04-15 07:58:00,94.04,94.1,94.04,94.09,452400000.0
2008-04-15 07:59:00,94.095,94.13,94.065,94.065,545500000.0
2008-04-15 08:00:00,94.065,94.115,94.06,94.07,513100000.0
2008-04-15 08:01:00,94.07,94.08,94.03,94.07,297900000.0
2008-04-15 08:02:00,94.07,94.075,94.035,94.07,413000000.0
2008-04-15 08:03:00,94.07,94.07,94.02,94.035,241600000.0
2008-04-15 08:04:00,94.045,94.07,94.045,94.065,165500000.0
2008-04-15 08:05:00,94.065,94.09,94.06,94.07,92900000.0
2008-04-15 08:06:00,94.07,94.075,93.975,94.025,222100000.0
2008-04-15 08:07:00,94.025,94.055,94.02,94.03,129900000.0
2008-04-15 08:08:00,94.03,94.04,94.015,94.015,47500000.0
2008-04-15 08:09:00,94.01,94.035,94.01,94.035,144600000.0
2008-04-15 08:10:00,94.035,94.04,94.015,94.04,384900000.0
2008-04-15 08:11:00,94.04,94.04,93.98,93.98,275200000.0
2008-04-15 08:12:00,93.98,93.98,93.94,93.95,332200000.0
2008-04-15 08:13:00,93.95,94.01,93.94,94.0,356900000.0
2008-04-15 08:14:00,94.0,94.01,93.93,93.95,523000000.0
2008-04-15 08:15:00,93.95,94.0,93.95,93.975,304200000.0
2008-04-15 08:16:00,93.975,94.035,93.97,94.02,503300000.0
2008-04-15 08:17:00,94.02,94.025,93.99,94.0,349900000.0
2008-04-15 08:18:00,94.0,94.0,93.975,93.98,236300000.0
2008-04-15 08:19:00,93.98,93.98,93.95,93.95,201600000.0
2008-04-15 08:20:00,93.95,93.96,93.92,93.92,236600000.0
2008-04-15 08:21:00,93.92,93.99,93.92,93.99,314600000.0
2008-04-15 08:22:00,93.99,93.99,93.93,93.93,244800000.0
2008-04-15 08:23:00,93.93,93.93,93.9,93.91,406700000.0
2008-04-15 08:24:00,93.91,93.94,93.91,93.93,389900000.0
2008-04-15 08:25:00,93.93,93.93,93.905,93.915,303500000.0
2008-04-15 08:26:00,93.92,93.95,93.89,93.93,408900000.0
2008-04-15 08:27:00,93.93,93.985,93.92,93.97,398700000.0
2008-04-15 08:28:00,93.97,93.97,93.94,93.94,223700000.0
2008-04-15 08:29:00,93.94,93.945,93.92,93.925,282700000.0
2008-04-15 08:30:00,93.925,93.93,93.91,93.91,50300000.0
2008-04-15 08:31:00,93.91,93.91,93.88,93.88,163100000.0
2008-04-15 08:32:00,93.88,93.89,93.86,93.86,397400000.0
2008-04-15 08:33:00,93.86,93.88,93.845,93.85,207900000.0
2008-04-15 08:34:00,93.86,93.86,93.785,93.785,357600000.0
2008-04-15 08:35:00,93.785,93.82,93.77,93.81,79600000.0
2008-04-15 08:36:00,93.81,93.84,93.81,93.83,56700000.0
2008-04-15 08:37:00,93.83,93.89,93.815,93.885,50600000.0
2008-04-15 08:38:00,93.885,93.89,93.86,93.88,47200000.0
2008-04-15 08:39:00,93.885,93.935,93.88,93.935,81800000.0
2008-04-15 08:40:00,93.935,93.94,93.905,93.91,64800000.0
2008-04-15 08:41:00,93.91,93.96,93.91,93.95,94000000.0
2008-04-15 08:42:00,93.95,93.96,93.94,93.94,35800000.0
2008-04-15 08:43:00,93.94,93.96,93.93,93.95,69800000.0
2008-04-15 08:44:00,93.95,93.96,93.935,93.935,58000000.0
2008-04-15 08:45:00,93.935,93.94,93.915,93.915,45600000.0
2008-04-15 08:46:00,93.915,93.93,93.9,93.91,140800000.0
2008-04-15 08:47:00,93.91,93.92,93.895,93.9,104000000.0
2008-04-15 08:48:00,93.9,93.93,93.9,93.93,90900000.0
2008-04-15 08:49:00,93.93,93.96,93.93,93.96,112200000.0
2008-04-15 08:50:00,93.96,93.99,93.955,93.99,162300000.0
2008-04-15 08:51:00,93.99,94.0,93.955,93.955,180600000.0
2008-04-15 08:52:00,93.955,93.97,93.955,93.965,35500000.0
2008-04-15 08:53:00,93.965,94.01,93.96,94.0,113400000.0
2008-04-15 08:54:00,94.0,94.03,94.0,94.03,83100000.0
2008-04-15 08:55:00,94.03,94.05,94.025,94.03,200600000.0
2008-04-15 08:56:00,94.03,94.055,94.02,94.05,194200000.0
2008-04-15 08:57:00,94.05,94.07,94.04,94.05,144100000.0
2008-04-15 08:58:00,94.05,94.07,94.02,94.03,260400000.0
2008-04-15 08:59:00,94.03,94.04,94.03,94.04,299200000.0
2008-04-15 09:00:00,94.04,94.09,94.03,94.08,152200000.0
2008-04-15 09:01:00,94.08,94.09,94.06,94.08,396900000.0
2008-04-15 09:02:00,94.08,94.09,94.08,94.08,206100000.0
2008-04-15 09:03:00,94.08,94.08,94.06,94.06,262300000.0
2008-04-15 09:04:00,94.06,94.08,94.01,94.06,396700000.0
2008-04-15 09:05:00,94.06,94.08,94.06,94.08,451000000.0
2008-04-15 09:06:00,94.08,94.09,94.04,94.04,313100000.0
2008-04-15 09:07:00,94.04,94.06,94.04,94.05,319100000.0
2008-04-15 09:08:00,94.05,94.05,93.99,94.01,386200000.0
2008-04-15 09:09:00,94.01,94.015,93.94,93.95,424200000.0
2008-04-15 09:10:00,93.95,93.97,93.94,93.96,454400000.0
2008-04-15 09:11:00,93.96,93.97,93.91,93.95,477000000.0
2008-04-15 09:12:00,93.95,93.99,93.95,93.97,425600000.0
2008-04-15 09:13:00,93.97,93.97,93.95,93.95,417400000.0
2008-04-15 09:14:00,93.95,93.96,93.95,93.95,164000000.0
2008-04-15 09:15:00,93.95,93.95,93.815,93.835,384000000.0
2008-04-15 09:16:00,93.83,93.89,93.83,93.86,500600000.0
2008-04-15 09:17:00,93.86,93.88,93.81,93.81,430600000.0
2008-04-15 09:18:00,93.81,93.815,93.75,93.78,597800000.0
2008-04-15 09:19:00,93.78,93.805,93.75,93.75,352400000.0
2008-04-15 09:20:00,93.75,93.785,93.75,93.78,332500000.0
2008-04-15 09:21:00,93.78,93.815,93.78,93.81,325600000.0
2008-04-15 09:22:00,93.81,93.81,93.79,93.8,148300000.0
2008-04-15 09:23:00,93.8,93.81,93.77,93.8,532700000.0
2008-04-15 09:24:00,93.8,93.84,93.79,93.81,544200000.0
2008-04-15 09:25:00,93.81,93.81,93.78,93.785,270300000.0
2008-04-15 09:26:00,93.785,93.8,93.75,93.75,458400000.0
2008-04-15 09:27:00,93.75,93.78,93.735,93.77,530900000.0
2008-04-15 09:28:00,93.77,93.79,93.76,93.76,293500000.0
2008-04-15 09:29:00,93.76,93.76,93.665,93.73,431999000.0
2008-04-15 09:30:00,93.73,93.73,93.67,93.69,458900000.0
2008-04-15 09:31:00,93.69,93.72,93.68,93.7,280400000.0
2008-04-15 09:32:00,93.695,93.7,93.655,93.68,357600000.0
2008-04-15 09:33:00,93.685,93.695,93.67,93.67,200500000.0
2008-04-15 09:34:00,93.67,93.69,93.65,93.65,575600000.0
2008-04-15 09:35:00,93.65,93.69,93.65,93.68,383300000.0
2008-04-15 09:36:00,93.68,93.685,93.64,93.65,404900000.0
2008-04-15 09:37:00,93.65,93.69,93.64,93.68,251100000.0
2008-04-15 09:38:00,93.68,93.68,93.63,93.65,550600000.0
2008-04-15 09:39:00,93.65,93.68,93.64,93.66,263200000.0
2008-04-15 09:40:00,93.66,93.69,93.655,93.69,425100000.0
2008-04-15 09:41:00,93.69,93.71,93.63,93.64,401300000.0
2008-04-15 09:42:00,93.64,93.66,93.605,93.605,235000000.0
2008-04-15 09:43:00,93.605,93.67,93.6,93.635,236700000.0
2008-04-15 09:44:00,93.635,93.65,93.61,93.64,294000000.0
2008-04-15 09:45:00,93.64,93.64,93.58,93.58,293900000.0
2008-04-15 09:46:00,93.58,93.59,93.55,93.59,276300000.0
2008-04-15 09:47:00,93.59,93.68,93.59,93.68,329300000.0
2008-04-15 09:48:00,93.665,93.68,93.65,93.675,291900000.0
2008-04-15 09:49:00,93.675,93.71,93.67,93.7,283200000.0
2008-04-15 09:50:00,93.7,93.71,93.67,93.69,342700000.0
2008-04-15 09:51:00,93.69,93.7,93.66,93.7,357900000.0
2008-04-15 09:52:00,93.7,93.7,93.67,93.69,283100000.0
2008-04-15 09:53:00,93.69,93.7,93.66,93.69,288600000.0
2008-04-15 09:54:00,93.69,93.725,93.68,93.72,158800000.0
2008-04-15 09:55:00,93.715,93.73,93.69,93.69,203100000.0
2008-04-15 09:56:00,93.69,93.695,93.625,93.65,126500000.0
2008-04-15 09:57:00,93.65,93.69,93.645,93.65,352100000.0
2008-04-15 09:58:00,93.65,93.69,93.64,93.685,308400000.0
2008-04-15 09:59:00,93.685,93.685,93.645,93.655,56100000.0
2008-04-15 10:00:00,93.655,93.655,93.625,93.625,122300000.0
2008-04-15 10:01:00,93.63,93.66,93.625,93.655,99800000.0
2008-04-15 10:02:00,93.66,93.66,93.625,93.66,80000000.0
2008-04-15 10:03:00,93.66,93.67,93.66,93.67,64300000.0
2008-04-15 10:04:00,93.67,93.67,93.63,93.64,85200000.0
2008-04-15 10:05:00,93.64,93.67,93.59,93.6,186600000.0
2008-04-15 10:06:00,93.605,93.65,93.6,93.6,130100000.0
2008-04-15 10:07:00,93.6,93.62,93.565,93.6,206400000.0
2008-04-15 10:08:00,93.6,93.62,93.6,93.61,72300000.0
2008-04-15 10:09:00,93.61,93.655,93.6,93.65,147900000.0
2008-04-15 10:10:00,93.65,93.66,93.63,93.64,182000000.0
2008-04-15 10:11:00,93.64,93.67,93.62,93.65,257800000.0
2008-04-15 10:12:00,93.65,93.7,93.64,93.64,134600000.0
2008-04-15 10:13:00,93.64,93.67,93.63,93.635,83600000.0
2008-04-15 10:14:00,93.635,93.65,93.615,93.63,116200000.0
2008-04-15 10:15:00,93.63,93.64,93.6,93.625,73100000.0
2008-04-15 10:16:00,93.625,93.625,93.555,93.555,82100000.0
2008-04-15 10:17:00,93.56,93.62,93.555,93.595,118100000.0
2008-04-15 10:18:00,93.6,93.62,93.6,93.62,37900000.0
2008-04-15 10:19:00,93.62,93.67,93.62,93.64,65300000.0
2008-04-15 10:20:00,93.64,93.64,93.575,93.59,62500000.0
2008-04-15 10:21:00,93.59,93.61,93.565,93.575,48100000.0
2008-04-15 10:22:00,93.575,93.6,93.57,93.59,53400000.0
2008-04-15 10:23:00,93.59,93.605,93.58,93.595,127900000.0
2008-04-15 10:24:00,93.595,93.615,93.595,93.61,75000000.0
2008-04-15 10:25:00,93.61,93.62,93.595,93.6,31300000.0
2008-04-15 10:26:00,93.6,93.6,93.59,93.595,24100000.0
2008-04-15 10:27:00,93.595,93.63,93.59,93.63,32900000.0
2008-04-15 10:28:00,93.63,93.63,93.61,93.62,52800000.0
2008-04-15 10:29:00,93.62,93.65,93.62,93.65,25500000.0
2008-04-15 10:30:00,93.65,93.65,93.58,93.62,61400000.0
2008-04-15 10:31:00,93.62,93.625,93.57,93.57,61900000.0
2008-04-15 10:32:00,93.57,93.57,93.52,93.54,58100000.0
2008-04-15 10:33:00,93.54,93.56,93.5,93.545,85800000.0
2008-04-15 10:34:00,93.55,93.64,93.545,93.63,72200000.0
2008-04-15 10:35:00,93.63,93.67,93.61,93.66,72700000.0
2008-04-15 10:36:00,93.66,93.715,93.66,93.695,74900000.0
2008-04-15 10:37:00,93.705,93.71,93.6,93.62,83100000.0
2008-04-15 10:38:00,93.62,93.64,93.62,93.63,28600000.0
2008-04-15 10:39:00,93.63,93.685,93.61,93.65,94300000.0
2008-04-15 10:40:00,93.645,93.65,93.63,93.65,47800000.0
2008-04-15 10:41:00,93.65,93.695,93.64,93.675,55700000.0
2008-04-15 10:42:00,93.675,93.69,93.66,93.67,58800000.0
2008-04-15 10:43:00,93.67,93.72,93.665,93.705,58700000.0
2008-04-15 10:44:00,93.705,93.71,93.66,93.685,58500000.0
2008-04-15 10:45:00,93.69,93.69,93.645,93.66,61400000.0
2008-04-15 10:46:00,93.66,93.66,93.59,93.59,60800000.0
2008-04-15 10:47:00,93.59,93.62,93.57,93.61,37100000.0
2008-04-15 10:48:00,93.61,93.62,93.6,93.62,36400000.0
2008-04-15 10:49:00,93.625,93.63,93.535,93.555,73700000.0
2008-04-15 10:50:00,93.555,93.56,93.525,93.55,62200000.0
2008-04-15 10:51:00,93.55,93.555,93.525,93.54,31300000.0
2008-04-15 10:52:00,93.54,93.55,93.455,93.48,80500000.0
2008-04-15 10:53:00,93.48,93.48,93.445,93.445,60700000.0
2008-04-15 10:54:00,93.445,93.455,93.4,93.425,77400000.0
2008-04-15 10:55:00,93.425,93.52,93.425,93.52,62900000.0
2008-04-15 10:56:00,93.52,93.52,93.48,93.49,67000000.0
2008-04-15 10:57:00,93.49,93.495,93.46,93.46,47400000.0
2008-04-15 10:58:00,93.46,93.465,93.42,93.44,70600000.0
2008-04-15 10:59:00,93.44,93.46,93.425,93.45,40300000.0
2008-04-15 11:00:00,93.45,93.47,93.425,93.44,72100000.0
2008-04-15 11:01:00,93.44,93.49,93.41,93.435,55000000.0
2008-04-15 11:02:00,93.435,93.455,93.35,93.355,73100000.0
2008-04-15 11:03:00,93.35,93.405,93.33,93.355,92900000.0
2008-04-15 11:04:00,93.37,93.43,93.36,93.43,97700000.0
2008-04-15 11:05:00,93.43,93.45,93.375,93.41,79000000.0
2008-04-15 11:06:00,93.41,93.45,93.395,93.41,80000000.0
2008-04-15 11:07:00,93.41,93.41,93.345,93.39,84600000.0
2008-04-15 11:08:00,93.39,93.455,93.39,93.4,99500000.0
2008-04-15 11:09:00,93.4,93.49,93.4,93.41,126100000.0
2008-04-15 11:10:00,93.415,93.45,93.39,93.42,79200000.0
2008-04-15 11:11:00,93.42,93.42,93.33,93.345,75800000.0
2008-04-15 11:12:00,93.34,93.36,93.315,93.325,89900000.0
2008-04-15 11:13:00,93.325,93.36,93.32,93.335,48800000.0
2008-04-15 11:14:00,93.335,93.37,93.33,93.36,72500000.0
2008-04-15 11:15:00,93.36,93.375,93.34,93.37,48100000.0
2008-04-15 11:16:00,93.37,93.37,93.325,93.325,58200000.0
2008-04-15 11:17:00,93.325,93.33,93.28,93.295,68400000.0
2008-04-15 11:18:00,93.295,93.295,93.27,93.285,62600000.0
2008-04-15 11:19:00,93.285,93.285,93.25,93.265,50800000.0
2008-04-15 11:20:00,93.265,93.3,93.265,93.29,62800000.0
2008-04-15 11:21:00,93.29,93.34,93.28,93.315,64900000.0
2008-04-15 11:22:00,93.315,93.345,93.31,93.33,39500000.0
2008-04-15 11:23:00,93.33,93.345,93.315,93.33,71500000.0
2008-04-15 11:24:00,93.33,93.345,93.3,93.315,82100000.0
2008-04-15 11:25:00,93.315,93.37,93.31,93.355,93000000.0
2008-04-15 11:26:00,93.36,93.38,93.33,93.345,43800000.0
2008-04-15 11:27:00,93.345,93.35,93.33,93.35,45600000.0
2008-04-15 11:28:00,93.35,93.37,93.345,93.36,37800000.0
2008-04-15 11:29:00,93.36,93.39,93.36,93.39,57100000.0
2008-04-15 11:30:00,93.39,93.39,93.35,93.35,25900000.0
2008-04-15 11:31:00,93.35,93.35,93.34,93.34,23200000.0
2008-04-15 11:32:00,93.34,93.37,93.34,93.35,63400000.0
2008-04-15 11:33:00,93.355,93.38,93.35,93.38,34200000.0
2008-04-15 11:34:00,93.38,93.42,93.38,93.42,39400000.0
2008-04-15 11:35:00,93.42,93.435,93.41,93.41,48300000.0
2008-04-15 11:36:00,93.41,93.475,93.41,93.46,53300000.0
2008-04-15 11:37:00,93.46,93.51,93.46,93.49,49000000.0
2008-04-15 11:38:00,93.49,93.49,93.41,93.41,64300000.0
2008-04-15 11:39:00,93.415,93.43,93.4,93.42,50400000.0
2008-04-15 11:40:00,93.42,93.44,93.39,93.42,53800000.0
2008-04-15 11:41:00,93.42,93.43,93.405,93.415,38100000.0
2008-04-15 11:42:00,93.415,93.415,93.4,93.41,19400000.0
2008-04-15 11:43:00,93.41,93.41,93.4,93.4,17900000.0
2008-04-15 11:44:00,93.4,93.405,93.375,93.375,34900000.0
2008-04-15 11:45:00,93.375,93.39,93.36,93.36,42400000.0
2008-04-15 11:46:00,93.36,93.41,93.36,93.41,54500000.0
2008-04-15 11:47:00,93.41,93.42,93.41,93.415,21200000.0
2008-04-15 11:48:00,93.415,93.415,93.395,93.41,29000000.0
2008-04-15 11:49:00,93.41,93.41,93.4,93.405,21800000.0
2008-04-15 11:50:00,93.405,93.405,93.4,93.4,24900000.0
2008-04-15 11:51:00,93.4,93.42,93.395,93.41,71600000.0
2008-04-15 11:52:00,93.41,93.42,93.4,93.415,28700000.0
2008-04-15 11:53:00,93.415,93.43,93.4,93.425,47100000.0
2008-04-15 11:54:00,93.425,93.455,93.425,93.45,40900000.0
2008-04-15 11:55:00,93.45,93.46,93.43,93.46,24200000.0
2008-04-15 11:56:00,93.46,93.46,93.44,93.45,46800000.0
2008-04-15 11:57:00,93.45,93.465,93.43,93.435,40600000.0
2008-04-15 11:58:00,93.435,93.45,93.425,93.45,24600000.0
2008-04-15 11:59:00,93.45,93.46,93.44,93.45,23800000.0
2008-04-15 12:00:00,93.45,93.485,93.45,93.485,24300000.0
2008-04-15 12:01:00,93.48,93.51,93.44,93.51,45400000.0
2008-04-15 12:02:00,93.51,93.515,93.5,93.51,20900000.0
2008-04-15 12:03:00,93.515,93.525,93.51,93.515,29900000.0
2008-04-15 12:04:00,93.515,93.515,93.505,93.51,15400000.0
2008-04-15 12:05:00,93.51,93.51,93.46,93.47,29800000.0
2008-04-15 12:06:00,93.47,93.49,93.46,93.48,17100000.0
2008-04-15 12:07:00,93.48,93.49,93.48,93.48,9000000.0
2008-04-15 12:08:00,93.48,93.48,93.4,93.4,23000000.0
2008-04-15 12:09:00,93.4,93.45,93.4,93.415,31700000.0
2008-04-15 12:10:00,93.415,93.44,93.415,93.42,76700000.0
2008-04-15 12:11:00,93.425,93.43,93.395,93.4,33900000.0
2008-04-15 12:12:00,93.4,93.41,93.385,93.385,44200000.0
2008-04-15 12:13:00,93.385,93.39,93.36,93.365,47700000.0
2008-04-15 12:14:00,93.365,93.385,93.36,93.37,27000000.0
2008-04-15 12:15:00,93.37,93.39,93.36,93.375,42200000.0
2008-04-15 12:16:00,93.38,93.41,93.375,93.395,52400000.0
2008-04-15 12:17:00,93.395,93.4,93.385,93.385,27200000.0
2008-04-15 12:18:00,93.385,93.415,93.38,93.41,28500000.0
2008-04-15 12:19:00,93.41,93.44,93.405,93.43,48800000.0
2008-04-15 12:20:00,93.425,93.44,93.42,93.42,28900000.0
2008-04-15 12:21:00,93.42,93.43,93.41,93.42,17300000.0
2008-04-15 12:22:00,93.42,93.42,93.405,93.405,11200000.0
2008-04-15 12:23:00,93.405,93.42,93.395,93.42,124500000.0
2008-04-15 12:24:00,93.415,93.435,93.385,93.425,62900000.0
2008-04-15 12:25:00,93.425,93.435,93.425,93.435,12600000.0
2008-04-15 12:26:00,93.435,93.45,93.41,93.445,38500000.0
2008-04-15 12:27:00,93.44,93.46,93.4,93.4,106100000.0
2008-04-15 12:28:00,93.4,93.41,93.375,93.39,35100000.0
2008-04-15 12:29:00,93.39,93.42,93.39,93.4,39700000.0
2008-04-15 12:30:00,93.4,93.4,93.35,93.355,42100000.0
2008-04-15 12:31:00,93.355,93.4,93.355,93.4,47200000.0
2008-04-15 12:32:00,93.4,93.41,93.39,93.395,46900000.0
2008-04-15 12:33:00,93.395,93.41,93.37,93.385,46900000.0
2008-04-15 12:34:00,93.39,93.39,93.365,93.38,34600000.0
2008-04-15 12:35:00,93.38,93.385,93.35,93.35,56500000.0
2008-04-15 12:36:00,93.35,93.35,93.34,93.345,17900000.0
2008-04-15 12:37:00,93.345,93.42,93.34,93.42,58800000.0
2008-04-15 12:38:00,93.42,93.42,93.415,93.42,21500000.0
2008-04-15 12:39:00,93.425,93.48,93.425,93.44,71800000.0
2008-04-15 12:40:00,93.44,93.45,93.44,93.44,27900000.0
2008-04-15 12:41:00,93.44,93.45,93.435,93.445,23200000.0
2008-04-15 12:42:00,93.445,93.455,93.43,93.43,14800000.0
2008-04-15 12:43:00,93.435,93.44,93.425,93.43,15800000.0
2008-04-15 12:44:00,93.43,93.44,93.43,93.435,22300000.0
2008-04-15 12:45:00,93.435,93.435,93.39,93.39,34800000.0
2008-04-15 12:46:00,93.395,93.41,93.39,93.405,30400000.0
2008-04-15 12:47:00,93.405,93.42,93.4,93.41,28800000.0
2008-04-15 12:48:00,93.41,93.42,93.4,93.41,51200000.0
2008-04-15 12:49:00,93.41,93.41,93.395,93.4,18600000.0
2008-04-15 12:50:00,93.4,93.43,93.365,93.385,50900000.0
2008-04-15 12:51:00,93.385,93.385,93.305,93.315,84800000.0
2008-04-15 12:52:00,93.315,93.35,93.3,93.31,43200000.0
2008-04-15 12:53:00,93.31,93.315,93.27,93.29,43000000.0
2008-04-15 12:54:00,93.29,93.29,93.27,93.28,28800000.0
2008-04-15 12:55:00,93.28,93.305,93.27,93.3,37800000.0
2008-04-15 12:56:00,93.3,93.305,93.27,93.275,43600000.0
2008-04-15 12:57:00,93.275,93.29,93.27,93.28,45100000.0
2008-04-15 12:58:00,93.29,93.33,93.29,93.325,38300000.0
2008-04-15 12:59:00,93.33,93.335,93.32,93.33,48700000.0
2008-04-15 13:00:00,93.34,93.35,93.3,93.31,41900000.0
2008-04-15 13:01:00,93.31,93.33,93.3,93.32,65200000.0
2008-04-15 13:02:00,93.32,93.375,93.31,93.37,78400000.0
2008-04-15 13:03:00,93.37,93.41,93.35,93.39,110500000.0
2008-04-15 13:04:00,93.39,93.41,93.315,93.365,67200000.0
2008-04-15 13:05:00,93.365,93.38,93.36,93.36,44600000.0
2008-04-15 13:06:00,93.36,93.37,93.335,93.35,34400000.0
2008-04-15 13:07:00,93.35,93.38,93.35,93.38,33100000.0
2008-04-15 13:08:00,93.38,93.385,93.36,93.38,53800000.0
2008-04-15 13:09:00,93.38,93.39,93.37,93.38,38200000.0
2008-04-15 13:10:00,93.38,93.39,93.37,93.38,32500000.0
2008-04-15 13:11:00,93.38,93.385,93.33,93.365,72800000.0
2008-04-15 13:12:00,93.365,93.37,93.35,93.35,39400000.0
2008-04-15 13:13:00,93.35,93.365,93.335,93.365,32500000.0
2008-04-15 13:14:00,93.37,93.395,93.335,93.395,62700000.0
2008-04-15 13:15:00,93.395,93.41,93.39,93.4,27600000.0
2008-04-15 13:16:00,93.4,93.42,93.37,93.38,44200000.0
2008-04-15 13:17:00,93.38,93.39,93.35,93.36,75000000.0
2008-04-15 13:18:00,93.36,93.41,93.36,93.4,91900000.0
2008-04-15 13:19:00,93.4,93.4,93.39,93.39,81300000.0
2008-04-15 13:20:00,93.39,93.4,93.39,93.39,31000000.0
2008-04-15 13:21:00,93.39,93.4,93.39,93.395,77100000.0
2008-04-15 13:22:00,93.395,93.4,93.39,93.39,83400000.0
2008-04-15 13:23:00,93.39,93.39,93.37,93.38,56300000.0
2008-04-15 13:24:00,93.38,93.38,93.36,93.38,24000000.0
2008-04-15 13:25:00,93.38,93.39,93.37,93.39,28500000.0
2008-04-15 13:26:00,93.39,93.41,93.39,93.41,38600000.0
2008-04-15 13:27:00,93.41,93.42,93.39,93.39,32800000.0
2008-04-15 13:28:00,93.39,93.39,93.38,93.39,23600000.0
2008-04-15 13:29:00,93.39,93.39,93.375,93.38,45800000.0
2008-04-15 13:30:00,93.38,93.38,93.365,93.37,31600000.0
2008-04-15 13:31:00,93.37,93.39,93.36,93.385,18400000.0
2008-04-15 13:32:00,93.39,93.39,93.36,93.38,40000000.0
2008-04-15 13:33:00,93.38,93.39,93.38,93.38,27500000.0
2008-04-15 13:34:00,93.38,93.38,93.37,93.37,15500000.0
2008-04-15 13:35:00,93.37,93.38,93.36,93.37,15200000.0
2008-04-15 13:36:00,93.37,93.405,93.37,93.405,43600000.0
2008-04-15 13:37:00,93.405,93.41,93.38,93.39,50200000.0
2008-04-15 13:38:00,93.39,93.46,93.39,93.46,44700000.0
2008-04-15 13:39:00,93.46,93.48,93.41,93.41,56500000.0
2008-04-15 13:40:00,93.41,93.435,93.41,93.42,52900000.0
2008-04-15 13:41:00,93.42,93.44,93.42,93.44,31600000.0
2008-04-15 13:42:00,93.44,93.44,93.395,93.41,61900000.0
2008-04-15 13:43:00,93.41,93.435,93.4,93.41,29400000.0
2008-04-15 13:44:00,93.41,93.41,93.39,93.41,44400000.0
2008-04-15 13:45:00,93.41,93.41,93.4,93.4,25700000.0
2008-04-15 13:46:00,93.4,93.4,93.35,93.35,49900000.0
2008-04-15 13:47:00,93.35,93.375,93.35,93.375,53400000.0
2008-04-15 13:48:00,93.375,93.405,93.375,93.4,58700000.0
2008-04-15 13:49:00,93.4,93.44,93.4,93.44,42600000.0
2008-04-15 13:50:00,93.44,93.44,93.39,93.39,64900000.0
2008-04-15 13:51:00,93.39,93.41,93.385,93.405,30100000.0
2008-04-15 13:52:00,93.405,93.43,93.4,93.41,69100000.0
2008-04-15 13:53:00,93.41,93.42,93.4,93.41,24200000.0
2008-04-15 13:54:00,93.41,93.41,93.39,93.39,17500000.0
2008-04-15 13:55:00,93.395,93.425,93.395,93.42,34500000.0
2008-04-15 13:56:00,93.42,93.44,93.41,93.43,59400000.0
2008-04-15 13:57:00,93.43,93.43,93.335,93.38,77200000.0
2008-04-15 13:58:00,93.38,93.4,93.37,93.385,35600000.0
2008-04-15 13:59:00,93.385,93.42,93.375,93.415,56800000.0
2008-04-15 14:00:00,93.415,93.465,93.415,93.465,49000000.0
2008-04-15 14:01:00,93.465,93.47,93.42,93.42,69800000.0
2008-04-15 14:02:00,93.42,93.42,93.34,93.34,41700000.0
2008-04-15 14:03:00,93.34,93.36,93.33,93.345,58400000.0
2008-04-15 14:04:00,93.345,93.37,93.33,93.37,47300000.0
2008-04-15 14:05:00,93.375,93.4,93.36,93.37,61600000.0
2008-04-15 14:06:00,93.37,93.38,93.355,93.37,49300000.0
2008-04-15 14:07:00,93.37,93.38,93.36,93.36,24600000.0
2008-04-15 14:08:00,93.36,93.36,93.34,93.35,35400000.0
2008-04-15 14:09:00,93.35,93.35,93.33,93.35,31600000.0
2008-04-15 14:10:00,93.35,93.41,93.34,93.39,61100000.0
2008-04-15 14:11:00,93.4,93.4,93.36,93.37,41600000.0
2008-04-15 14:12:00,93.37,93.38,93.36,93.36,29400000.0
2008-04-15 14:13:00,93.36,93.36,93.33,93.34,22800000.0
2008-04-15 14:14:00,93.34,93.365,93.34,93.365,18200000.0
2008-04-15 14:15:00,93.375,93.39,93.37,93.39,25400000.0
2008-04-15 14:16:00,93.39,93.39,93.33,93.33,63000000.0
2008-04-15 14:17:00,93.335,93.46,93.33,93.35,95600000.0
2008-04-15 14:18:00,93.35,93.38,93.3,93.34,80200000.0
2008-04-15 14:19:00,93.34,93.36,93.28,93.34,64800000.0
2008-04-15 14:20:00,93.34,93.4,93.34,93.39,63200000.0
2008-04-15 14:21:00,93.39,93.4,93.39,93.4,60000000.0
2008-04-15 14:22:00,93.4,93.44,93.4,93.43,26900000.0
2008-04-15 14:23:00,93.43,93.44,93.415,93.43,60100000.0
2008-04-15 14:24:00,93.43,93.43,93.39,93.41,37200000.0
2008-04-15 14:25:00,93.41,93.44,93.41,93.43,30200000.0
2008-04-15 14:26:00,93.43,93.48,93.43,93.47,58800000.0
2008-04-15 14:27:00,93.47,93.53,93.47,93.53,63300000.0
2008-04-15 14:28:00,93.53,93.53,93.485,93.485,46900000.0
2008-04-15 14:29:00,93.485,93.5,93.395,93.395,63000000.0
2008-04-15 14:30:00,93.395,93.64,93.38,93.625,85200000.0
2008-04-15 14:31:00,93.62,93.655,93.57,93.64,95400000.0
2008-04-15 14:32:00,93.64,93.685,93.63,93.68,86200000.0
2008-04-15 14:33:00,93.675,93.68,93.565,93.565,69900000.0
2008-04-15 14:34:00,93.565,93.67,93.565,93.655,84200000.0
2008-04-15 14:35:00,93.655,93.71,93.645,93.71,62100000.0
2008-04-15 14:36:00,93.71,93.78,93.71,93.74,90000000.0
2008-04-15 14:37:00,93.74,93.785,93.7,93.73,95900000.0
2008-04-15 14:38:00,93.73,93.765,93.685,93.745,76100000.0
2008-04-15 14:39:00,93.74,93.76,93.72,93.76,84900000.0
2008-04-15 14:40:00,93.745,93.79,93.73,93.76,79600000.0
2008-04-15 14:41:00,93.75,93.75,93.69,93.695,69800000.0
2008-04-15 14:42:00,93.695,93.75,93.67,93.7,102000000.0
2008-04-15 14:43:00,93.7,93.7,93.62,93.66,49900000.0
2008-04-15 14:44:00,93.65,93.67,93.58,93.59,74000000.0
2008-04-15 14:45:00,93.595,93.69,93.595,93.69,65300000.0
2008-04-15 14:46:00,93.7,93.81,93.685,93.78,82500000.0
2008-04-15 14:47:00,93.78,93.8,93.73,93.74,63700000.0
2008-04-15 14:48:00,93.74,93.79,93.73,93.735,46700000.0
2008-04-15 14:49:00,93.735,93.74,93.695,93.71,68300000.0
2008-04-15 14:50:00,93.71,93.715,93.67,93.705,72300000.0
2008-04-15 14:51:00,93.705,93.73,93.705,93.72,85600000.0
2008-04-15 14:52:00,93.72,93.77,93.72,93.77,37500000.0
2008-04-15 14:53:00,93.77,93.79,93.725,93.74,56300000.0
2008-04-15 14:54:00,93.74,93.77,93.74,93.765,40000000.0
2008-04-15 14:55:00,93.765,93.81,93.765,93.8,47600000.0
2008-04-15 14:56:00,93.8,93.84,93.8,93.84,55900000.0
2008-04-15 14:57:00,93.84,93.86,93.82,93.82,72700000.0
2008-04-15 14:58:00,93.825,93.825,93.76,93.76,81500000.0
2008-04-15 14:59:00,93.76,93.78,93.66,93.67,492300000.0
2008-04-15 15:00:00,93.67,93.8,93.66,93.77,420400000.0
2008-04-15 15:01:00,93.77,93.815,93.765,93.81,51400000.0
2008-04-15 15:02:00,93.81,93.96,93.8,93.9,95800000.0
2008-04-15 15:03:00,93.905,93.94,93.88,93.89,77500000.0
2008-04-15 15:04:00,93.89,93.91,93.855,93.86,69100000.0
2008-04-15 15:05:00,93.86,93.89,93.86,93.89,47900000.0
2008-04-15 15:06:00,93.89,93.89,93.85,93.85,71900000.0
2008-04-15 15:07:00,93.855,93.86,93.8,93.815,70100000.0
2008-04-15 15:08:00,93.81,93.81,93.78,93.785,76600000.0
2008-04-15 15:09:00,93.79,93.82,93.775,93.785,69300000.0
2008-04-15 15:10:00,93.785,93.785,93.725,93.77,99200000.0
2008-04-15 15:11:00,93.77,93.78,93.75,93.76,77900000.0
2008-04-15 15:12:00,93.76,93.78,93.735,93.755,70300000.0
2008-04-15 15:13:00,93.755,93.76,93.735,93.74,75900000.0
2008-04-15 15:14:00,93.74,93.75,93.715,93.715,83500000.0
2008-04-15 15:15:00,93.715,93.75,93.715,93.74,60500000.0
2008-04-15 15:16:00,93.74,93.82,93.74,93.82,79200000.0
2008-04-15 15:17:00,93.82,93.905,93.79,93.87,103600000.0
2008-04-15 15:18:00,93.87,93.88,93.855,93.87,101500000.0
2008-04-15 15:19:00,93.87,93.91,93.87,93.89,69300000.0
2008-04-15 15:20:00,93.895,93.945,93.89,93.92,94600000.0
2008-04-15 15:21:00,93.92,93.93,93.895,93.915,80400000.0
2008-04-15 15:22:00,93.915,93.915,93.87,93.895,81800000.0
2008-04-15 15:23:00,93.9,93.93,93.9,93.92,90500000.0
2008-04-15 15:24:00,93.92,93.94,93.905,93.93,88000000.0
2008-04-15 15:25:00,93.925,93.925,93.85,93.86,112900000.0
2008-04-15 15:26:00,93.86,93.87,93.815,93.87,62700000.0
2008-04-15 15:27:00,93.87,93.87,93.82,93.83,56500000.0
2008-04-15 15:28:00,93.83,93.84,93.82,93.83,41600000.0
2008-04-15 15:29:00,93.83,93.865,93.82,93.835,69200000.0
2008-04-15 15:30:00,93.835,93.88,93.835,93.88,36000000.0
2008-04-15 15:31:00,93.88,93.915,93.85,93.9,51600000.0
2008-04-15 15:32:00,93.9,93.91,93.86,93.88,49100000.0
2008-04-15 15:33:00,93.88,93.89,93.83,93.89,74700000.0
2008-04-15 15:34:00,93.89,93.895,93.87,93.88,61500000.0
2008-04-15 15:35:00,93.88,93.88,93.82,93.83,78300000.0
2008-04-15 15:36:00,93.83,93.875,93.825,93.86,56600000.0
2008-04-15 15:37:00,93.87,93.905,93.85,93.88,91100000.0
2008-04-15 15:38:00,93.88,93.88,93.81,93.83,67300000.0
2008-04-15 15:39:00,93.83,93.84,93.81,93.84,74400000.0
2008-04-15 15:40:00,93.84,93.845,93.78,93.78,73900000.0
2008-04-15 15:41:00,93.78,93.81,93.76,93.795,54000000.0
2008-04-15 15:42:00,93.8,93.84,93.78,93.835,95500000.0
2008-04-15 15:43:00,93.835,93.84,93.78,93.8,98200000.0
2008-04-15 15:44:00,93.8,93.83,93.8,93.805,89600000.0
2008-04-15 15:45:00,93.805,93.81,93.765,93.77,49500000.0
2008-04-15 15:46:00,93.77,93.8,93.77,93.79,60500000.0
2008-04-15 15:47:00,93.79,93.79,93.74,93.775,50000000.0
2008-04-15 15:48:00,93.775,93.82,93.765,93.8,56200000.0
2008-04-15 15:49:00,93.8,93.8,93.77,93.79,53400000.0
2008-04-15 15:50:00,93.79,93.8,93.745,93.75,60200000.0
2008-04-15 15:51:00,93.75,93.76,93.73,93.75,40100000.0
2008-04-15 15:52:00,93.75,93.78,93.75,93.77,57400000.0
2008-04-15 15:53:00,93.77,93.77,93.74,93.76,29600000.0
2008-04-15 15:54:00,93.76,93.77,93.72,93.73,38200000.0
2008-04-15 15:55:00,93.73,93.74,93.7,93.725,64900000.0
2008-04-15 15:56:00,93.725,93.76,93.725,93.75,63700000.0
2008-04-15 15:57:00,93.75,93.78,93.725,93.78,104200000.0
2008-04-15 15:58:00,93.78,93.78,93.74,93.76,81300000.0
2008-04-15 15:59:00,93.76,93.76,93.715,93.72,54700000.0
2008-04-15 16:00:00,93.72,93.77,93.72,93.745,84600000.0
2008-04-15 16:01:00,93.745,93.76,93.73,93.74,85700000.0
2008-04-15 16:02:00,93.74,93.74,93.715,93.73,61500000.0
2008-04-15 16:03:00,93.73,93.75,93.73,93.75,59000000.0
2008-04-15 16:04:00,93.75,93.75,93.72,93.73,83200000.0
2008-04-15 16:05:00,93.72,93.75,93.72,93.74,48500000.0
2008-04-15 16:06:00,93.74,93.75,93.72,93.72,72000000.0
2008-04-15 16:07:00,93.72,93.72,93.64,93.66,55800000.0
2008-04-15 16:08:00,93.66,93.68,93.635,93.67,66800000.0
2008-04-15 16:09:00,93.67,93.685,93.66,93.68,32700000.0
2008-04-15 16:10:00,93.68,93.7,93.675,93.695,49600000.0
2008-04-15 16:11:00,93.695,93.71,93.675,93.675,83900000.0
2008-04-15 16:12:00,93.675,93.69,93.64,93.655,100700000.0
2008-04-15 16:13:00,93.655,93.655,93.61,93.62,94600000.0
2008-04-15 16:14:00,93.62,93.63,93.54,93.56,77400000.0
2008-04-15 16:15:00,93.55,93.595,93.55,93.59,72300000.0
2008-04-15 16:16:00,93.59,93.59,93.555,93.57,52900000.0
2008-04-15 16:17:00,93.57,93.605,93.57,93.6,42300000.0
2008-04-15 16:18:00,93.6,93.6,93.52,93.525,68000000.0
2008-04-15 16:19:00,93.525,93.535,93.495,93.52,59000000.0
2008-04-15 16:20:00,93.52,93.57,93.51,93.565,83100000.0
2008-04-15 16:21:00,93.565,93.595,93.54,93.55,70000000.0
2008-04-15 16:22:00,93.545,93.57,93.54,93.55,53100000.0
2008-04-15 16:23:00,93.545,93.575,93.52,93.52,61600000.0
2008-04-15 16:24:00,93.52,93.52,93.465,93.485,69000000.0
2008-04-15 16:25:00,93.49,93.49,93.46,93.485,63500000.0
2008-04-15 16:26:00,93.485,93.49,93.435,93.44,78400000.0
2008-04-15 16:27:00,93.44,93.475,93.43,93.465,54800000.0
2008-04-15 16:28:00,93.465,93.485,93.46,93.46,52400000.0
2008-04-15 16:29:00,93.46,93.5,93.46,93.47,82000000.0
2008-04-15 16:30:00,93.47,93.51,93.465,93.51,49100000.0
2008-04-15 16:31:00,93.51,93.56,93.51,93.55,74700000.0
2008-04-15 16:32:00,93.55,93.57,93.55,93.57,52000000.0
2008-04-15 16:33:00,93.57,93.57,93.53,93.55,63400000.0
2008-04-15 16:34:00,93.55,93.565,93.535,93.56,82700000.0
2008-04-15 16:35:00,93.56,93.57,93.53,93.535,44500000.0
2008-04-15 16:36:00,93.535,93.61,93.53,93.61,79400000.0
2008-04-15 16:37:00,93.61,93.64,93.58,93.635,66300000.0
2008-04-15 16:38:00,93.635,93.665,93.635,93.65,57100000.0
2008-04-15 16:39:00,93.645,93.66,93.62,93.63,58100000.0
2008-04-15 16:40:00,93.63,93.63,93.55,93.55,76600000.0
2008-04-15 16:41:00,93.55,93.575,93.55,93.555,50300000.0
2008-04-15 16:42:00,93.555,93.575,93.545,93.575,56800000.0
2008-04-15 16:43:00,93.575,93.575,93.52,93.53,44200000.0
2008-04-15 16:44:00,93.53,93.58,93.53,93.58,54900000.0
2008-04-15 16:45:00,93.58,93.58,93.53,93.565,53800000.0
2008-04-15 16:46:00,93.565,93.615,93.565,93.605,70500000.0
2008-04-15 16:47:00,93.605,93.65,93.57,93.64,74300000.0
2008-04-15 16:48:00,93.64,93.68,93.63,93.66,57900000.0
2008-04-15 16:49:00,93.66,93.665,93.64,93.64,61700000.0
2008-04-15 16:50:00,93.645,93.675,93.635,93.64,65100000.0
2008-04-15 16:51:00,93.635,93.64,93.555,93.57,35800000.0
2008-04-15 16:52:00,93.57,93.615,93.555,93.6,72600000.0
2008-04-15 16:53:00,93.6,93.615,93.59,93.6,49300000.0
2008-04-15 16:54:00,93.6,93.61,93.565,93.58,70100000.0
2008-04-15 16:55:00,93.58,93.635,93.58,93.6,65700000.0
2008-04-15 16:56:00,93.6,93.615,93.58,93.6,64100000.0
2008-04-15 16:57:00,93.6,93.62,93.59,93.62,43400000.0
2008-04-15 16:58:00,93.62,93.68,93.61,93.67,67800000.0
2008-04-15 16:59:00,93.67,93.69,93.65,93.67,96600000.0
2008-04-15 17:00:00,93.67,93.67,93.63,93.65,71300000.0
2008-04-15 17:01:00,93.65,93.705,93.65,93.655,70800000.0
2008-04-15 17:02:00,93.655,93.665,93.625,93.65,53500000.0
2008-04-15 17:03:00,93.65,93.705,93.63,93.63,68700000.0
2008-04-15 17:04:00,93.63,93.66,93.63,93.65,30000000.0
2008-04-15 17:05:00,93.65,93.67,93.65,93.66,35900000.0
2008-04-15 17:06:00,93.67,93.685,93.63,93.63,45800000.0
2008-04-15 17:07:00,93.63,93.64,93.6,93.61,52900000.0
2008-04-15 17:08:00,93.61,93.62,93.555,93.595,83800000.0
2008-04-15 17:09:00,93.59,93.595,93.555,93.56,58800000.0
2008-04-15 17:10:00,93.56,93.58,93.535,93.535,84200000.0
2008-04-15 17:11:00,93.535,93.575,93.495,93.57,83700000.0
2008-04-15 17:12:00,93.57,93.615,93.565,93.61,54100000.0
2008-04-15 17:13:00,93.61,93.61,93.575,93.6,63000000.0
2008-04-15 17:14:00,93.6,93.6,93.51,93.51,61100000.0
2008-04-15 17:15:00,93.51,93.52,93.48,93.51,52300000.0
2008-04-15 17:16:00,93.51,93.54,93.485,93.515,76200000.0
2008-04-15 17:17:00,93.52,93.56,93.5,93.525,71100000.0
2008-04-15 17:18:00,93.525,93.56,93.525,93.56,48400000.0
2008-04-15 17:19:00,93.56,93.56,93.525,93.55,53500000.0
2008-04-15 17:20:00,93.55,93.56,93.52,93.52,44100000.0
2008-04-15 17:21:00,93.52,93.545,93.51,93.525,54600000.0
2008-04-15 17:22:00,93.53,93.53,93.505,93.52,31000000.0
2008-04-15 17:23:00,93.52,93.56,93.51,93.56,50000000.0
2008-04-15 17:24:00,93.56,93.61,93.54,93.57,56900000.0
2008-04-15 17:25:00,93.57,93.58,93.565,93.58,56300000.0
2008-04-15 17:26:00,93.58,93.59,93.55,93.565,64900000.0
2008-04-15 17:27:00,93.565,93.565,93.54,93.545,41700000.0
2008-04-15 17:28:00,93.545,93.545,93.46,93.47,54700000.0
2008-04-15 17:29:00,93.47,93.51,93.45,93.49,57900000.0
2008-04-15 17:30:00,93.49,93.49,93.47,93.48,22800000.0
2008-04-15 17:31:00,93.48,93.52,93.48,93.52,68600000.0
2008-04-15 17:32:00,93.525,93.53,93.5,93.51,56900000.0
2008-04-15 17:33:00,93.51,93.545,93.505,93.54,45900000.0
2008-04-15 17:34:00,93.53,93.545,93.53,93.53,55400000.0
2008-04-15 17:35:00,93.53,93.54,93.51,93.52,64500000.0
2008-04-15 17:36:00,93.52,93.57,93.52,93.56,33000000.0
2008-04-15 17:37:00,93.56,93.57,93.53,93.53,46900000.0
2008-04-15 17:38:00,93.53,93.53,93.485,93.51,72900000.0
2008-04-15 17:39:00,93.51,93.525,93.505,93.52,43600000.0
2008-04-15 17:40:00,93.52,93.54,93.495,93.5,42200000.0
2008-04-15 17:41:00,93.5,93.5,93.465,93.48,37600000.0
2008-04-15 17:42:00,93.475,93.51,93.475,93.48,48500000.0
2008-04-15 17:43:00,93.48,93.53,93.47,93.53,71600000.0
2008-04-15 17:44:00,93.53,93.6,93.53,93.6,61400000.0
2008-04-15 17:45:00,93.59,93.6,93.56,93.56,82600000.0
2008-04-15 17:46:00,93.555,93.62,93.555,93.59,90900000.0
2008-04-15 17:47:00,93.59,93.62,93.59,93.61,24800000.0
2008-04-15 17:48:00,93.61,93.655,93.61,93.62,41500000.0
2008-04-15 17:49:00,93.62,93.67,93.615,93.67,35000000.0
2008-04-15 17:50:00,93.67,93.68,93.66,93.66,47100000.0
2008-04-15 17:51:00,93.66,93.66,93.645,93.65,44700000.0
2008-04-15 17:52:00,93.65,93.67,93.64,93.66,16900000.0
2008-04-15 17:53:00,93.66,93.66,93.645,93.645,13800000.0
2008-04-15 17:54:00,93.645,93.695,93.645,93.67,54600000.0
2008-04-15 17:55:00,93.67,93.685,93.66,93.68,34800000.0
2008-04-15 17:56:00,93.68,93.69,93.675,93.68,29900000.0
2008-04-15 17:57:00,93.68,93.69,93.665,93.67,37800000.0
2008-04-15 17:58:00,93.67,93.71,93.67,93.71,45000000.0
2008-04-15 17:59:00,93.71,93.71,93.66,93.66,60100000.0
2008-04-15 18:00:00,93.66,93.67,93.655,93.665,40300000.0
2008-04-15 18:01:00,93.665,93.7,93.66,93.7,50200000.0
2008-04-15 18:02:00,93.7,93.71,93.69,93.7,31700000.0
2008-04-15 18:03:00,93.7,93.735,93.7,93.73,53400000.0
2008-04-15 18:04:00,93.73,93.74,93.72,93.725,58600000.0
2008-04-15 18:05:00,93.725,93.73,93.705,93.71,39600000.0
2008-04-15 18:06:00,93.71,93.71,93.7,93.7,42300000.0
2008-04-15 18:07:00,93.7,93.71,93.67,93.705,79900000.0
2008-04-15 18:08:00,93.7,93.7,93.66,93.66,84300000.0
2008-04-15 18:09:00,93.66,93.69,93.66,93.68,41800000.0
2008-04-15 18:10:00,93.68,93.68,93.66,93.66,26100000.0
2008-04-15 18:11:00,93.66,93.7,93.66,93.69,101700000.0
2008-04-15 18:12:00,93.69,93.715,93.68,93.715,46000000.0
2008-04-15 18:13:00,93.715,93.74,93.71,93.74,44900000.0
2008-04-15 18:14:00,93.74,93.74,93.7,93.7,56300000.0
2008-04-15 18:15:00,93.7,93.7,93.66,93.66,35100000.0
2008-04-15 18:16:00,93.66,93.69,93.66,93.685,55000000.0
2008-04-15 18:17:00,93.685,93.69,93.665,93.685,47500000.0
2008-04-15 18:18:00,93.685,93.69,93.68,93.685,33500000.0
2008-04-15 18:19:00,93.685,93.69,93.66,93.66,39100000.0
2008-04-15 18:20:00,93.66,93.67,93.65,93.67,69100000.0
2008-04-15 18:21:00,93.67,93.685,93.67,93.67,30000000.0
2008-04-15 18:22:00,93.67,93.68,93.665,93.67,25000000.0
2008-04-15 18:23:00,93.67,93.685,93.67,93.685,19900000.0
2008-04-15 18:24:00,93.685,93.695,93.66,93.685,43700000.0
2008-04-15 18:25:00,93.685,93.7,93.665,93.665,22300000.0
2008-04-15 18:26:00,93.67,93.72,93.67,93.695,80200000.0
2008-04-15 18:27:00,93.695,93.695,93.68,93.685,24100000.0
2008-04-15 18:28:00,93.685,93.725,93.685,93.71,50800000.0
2008-04-15 18:29:00,93.71,93.715,93.71,93.71,31100000.0
2008-04-15 18:30:00,93.71,93.805,93.71,93.765,97300000.0
2008-04-15 18:31:00,93.77,93.77,93.735,93.755,40800000.0
2008-04-15 18:32:00,93.755,93.785,93.73,93.75,51400000.0
2008-04-15 18:33:00,93.755,93.77,93.755,93.76,26200000.0
2008-04-15 18:34:00,93.76,93.78,93.735,93.77,43100000.0
2008-04-15 18:35:00,93.77,93.82,93.77,93.81,28300000.0
2008-04-15 18:36:00,93.815,93.85,93.81,93.84,61400000.0
2008-04-15 18:37:00,93.84,93.84,93.78,93.82,44500000.0
2008-04-15 18:38:00,93.82,93.83,93.78,93.78,25300000.0
2008-04-15 18:39:00,93.78,93.8,93.78,93.79,27900000.0
2008-04-15 18:40:00,93.79,93.85,93.77,93.815,59700000.0
2008-04-15 18:41:00,93.815,93.83,93.805,93.805,26900000.0
2008-04-15 18:42:00,93.805,93.815,93.785,93.795,21200000.0
2008-04-15 18:43:00,93.795,93.82,93.79,93.79,21700000.0
2008-04-15 18:44:00,93.79,93.825,93.79,93.8,37100000.0
2008-04-15 18:45:00,93.8,93.81,93.785,93.81,29300000.0
2008-04-15 18:46:00,93.81,93.83,93.81,93.81,21800000.0
2008-04-15 18:47:00,93.81,93.81,93.78,93.78,33700000.0
2008-04-15 18:48:00,93.785,93.805,93.78,93.8,25800000.0
2008-04-15 18:49:00,93.8,93.83,93.8,93.83,23700000.0
2008-04-15 18:50:00,93.83,93.875,93.82,93.865,33800000.0
2008-04-15 18:51:00,93.865,93.865,93.81,93.82,39600000.0
2008-04-15 18:52:00,93.82,93.83,93.82,93.82,9700000.0
2008-04-15 18:53:00,93.82,93.84,93.81,93.81,50300000.0
2008-04-15 18:54:00,93.81,93.83,93.81,93.83,19600000.0
2008-04-15 18:55:00,93.82,93.83,93.81,93.81,36100000.0
2008-04-15 18:56:00,93.81,93.82,93.81,93.81,7800000.0
2008-04-15 18:57:00,93.81,93.82,93.8,93.82,21100000.0
2008-04-15 18:58:00,93.82,93.85,93.82,93.84,18700000.0
2008-04-15 18:59:00,93.84,93.86,93.825,93.825,135200000.0
2008-04-15 19:00:00,93.825,93.835,93.81,93.835,70300000.0
2008-04-15 19:01:00,93.84,93.92,93.84,93.89,170500000.0
2008-04-15 19:02:00,93.89,93.94,93.89,93.915,91300000.0
2008-04-15 19:03:00,93.91,93.91,93.86,93.865,58600000.0
2008-04-15 19:04:00,93.865,93.865,93.84,93.855,120600000.0
2008-04-15 19:05:00,93.855,93.885,93.855,93.88,73700000.0
2008-04-15 19:06:00,93.88,93.895,93.88,93.895,119300000.0
2008-04-15 19:07:00,93.895,93.895,93.88,93.885,54900000.0
2008-04-15 19:08:00,93.885,93.885,93.84,93.85,52900000.0
2008-04-15 19:09:00,93.85,93.855,93.83,93.83,30400000.0
2008-04-15 19:10:00,93.825,93.855,93.82,93.845,54800000.0
2008-04-15 19:11:00,93.84,93.855,93.83,93.855,38600000.0
2008-04-15 19:12:00,93.855,93.875,93.84,93.87,82000000.0
2008-04-15 19:13:00,93.87,93.89,93.86,93.885,54800000.0
2008-04-15 19:14:00,93.885,93.95,93.885,93.93,112200000.0
2008-04-15 19:15:00,93.93,94.05,93.93,94.03,156000000.0
2008-04-15 19:16:00,94.03,94.03,94.01,94.01,52600000.0
2008-04-15 19:17:00,94.01,94.01,93.975,93.98,73400000.0
2008-04-15 19:18:00,93.98,93.99,93.965,93.97,38000000.0
2008-04-15 19:19:00,93.97,93.99,93.965,93.98,20600000.0
2008-04-15 19:20:00,93.985,94.01,93.98,94.01,91400000.0
2008-04-15 19:21:00,94.01,94.025,93.975,93.985,140400000.0
2008-04-15 19:22:00,93.985,94.025,93.97,94.025,86800000.0
2008-04-15 19:23:00,94.025,94.045,94.02,94.03,78800000.0
2008-04-15 19:24:00,94.03,94.03,94.0,94.03,91700000.0
2008-04-15 19:25:00,94.035,94.04,94.005,94.04,128900000.0
2008-04-15 19:26:00,94.04,94.09,94.04,94.07,117300000.0
2008-04-15 19:27:00,94.07,94.1,94.045,94.05,42700000.0
2008-04-15 19:28:00,94.05,94.05,94.03,94.03,45800000.0
2008-04-15 19:29:00,94.03,94.05,94.03,94.04,61000000.0
2008-04-15 19:30:00,94.04,94.07,94.02,94.06,61900000.0
2008-04-15 19:31:00,94.06,94.08,94.05,94.075,57700000.0
2008-04-15 19:32:00,94.075,94.075,93.99,93.99,31700000.0
2008-04-15 19:33:00,93.99,94.01,93.95,93.965,63600000.0
2008-04-15 19:34:00,93.965,94.0,93.96,94.0,166500000.0
2008-04-15 19:35:00,94.0,94.005,93.98,93.99,89600000.0
2008-04-15 19:36:00,93.99,94.0,93.96,93.97,50100000.0
2008-04-15 19:37:00,93.97,93.98,93.96,93.96,29400000.0
2008-04-15 19:38:00,93.96,93.96,93.93,93.94,14300000.0
2008-04-15 19:39:00,93.94,93.94,93.875,93.88,187000000.0
2008-04-15 19:40:00,93.88,93.9,93.855,93.9,94900000.0
2008-04-15 19:41:00,93.895,93.91,93.885,93.91,82000000.0
2008-04-15 19:42:00,93.91,93.93,93.89,93.93,44200000.0
2008-04-15 19:43:00,93.93,93.93,93.88,93.91,123300000.0
2008-04-15 19:44:00,93.91,93.93,93.905,93.905,129100000.0
2008-04-15 19:45:00,93.91,93.94,93.895,93.94,89100000.0
2008-04-15 19:46:00,93.94,93.985,93.94,93.98,93600000.0
2008-04-15 19:47:00,93.98,94.04,93.98,93.98,90700000.0
2008-04-15 19:48:00,93.98,93.995,93.95,93.98,72000000.0
2008-04-15 19:49:00,93.98,93.985,93.96,93.985,87600000.0
2008-04-15 19:50:00,93.985,94.01,93.98,93.98,81100000.0
2008-04-15 19:51:00,93.98,94.01,93.965,93.995,132500000.0
2008-04-15 19:52:00,93.995,94.0,93.965,93.975,37200000.0
2008-04-15 19:53:00,93.975,93.985,93.965,93.98,43100000.0
2008-04-15 19:54:00,93.98,94.02,93.98,94.01,45600000.0
2008-04-15 19:55:00,94.01,94.04,94.0,94.03,55400000.0
2008-04-15 19:56:00,94.03,94.03,93.99,94.0,31900000.0
2008-04-15 19:57:00,94.0,94.0,93.98,93.98,53500000.0
2008-04-15 19:58:00,93.98,93.99,93.975,93.975,66900000.0
2008-04-15 19:59:00,93.975,93.99,93.97,93.98,69100000.0
2008-04-15 20:00:00,93.98,93.99,93.965,93.99,72800000.0
2008-04-15 20:01:00,93.99,94.01,93.98,93.995,59900000.0
2008-04-15 20:02:00,93.995,94.01,93.96,93.96,81000000.0
2008-04-15 20:03:00,93.96,93.97,93.915,93.94,55200000.0
2008-04-15 20:04:00,93.94,93.97,93.94,93.96,56900000.0
2008-04-15 20:05:00,93.96,93.975,93.935,93.955,65000000.0
2008-04-15 20:06:00,93.955,94.0,93.955,93.98,155900000.0
2008-04-15 20:07:00,93.98,93.98,93.95,93.95,40100000.0
2008-04-15 20:08:00,93.95,93.95,93.935,93.94,82200000.0
2008-04-15 20:09:00,93.94,93.95,93.93,93.94,28800000.0
2008-04-15 20:10:00,93.94,93.94,93.92,93.92,46200000.0
2008-04-15 20:11:00,93.925,93.935,93.925,93.93,71900000.0
2008-04-15 20:12:00,93.93,93.94,93.925,93.93,38000000.0
2008-04-15 20:13:00,93.93,93.93,93.915,93.92,21100000.0
2008-04-15 20:14:00,93.92,93.92,93.9,93.91,52200000.0
2008-04-15 20:15:00,93.91,93.92,93.91,93.915,22600000.0
2008-04-15 20:16:00,93.915,93.915,93.9,93.91,24000000.0
2008-04-15 20:17:00,93.91,93.91,93.91,93.91,6200000.0
2008-04-15 20:18:00,93.91,93.91,93.88,93.88,10800000.0
2008-04-15 20:19:00,93.87,93.89,93.85,93.88,40300000.0
2008-04-15 20:20:00,93.88,93.92,93.88,93.895,54200000.0
2008-04-15 20:21:00,93.895,93.895,93.84,93.84,83000000.0
2008-04-15 20:22:00,93.84,93.85,93.84,93.84,12600000.0
2008-04-15 20:23:00,93.84,93.915,93.84,93.9,65900000.0
2008-04-15 20:24:00,93.9,93.91,93.87,93.87,39300000.0
2008-04-15 20:25:00,93.87,93.87,93.87,93.87,11300000.0
2008-04-15 20:26:00,93.87,93.9,93.87,93.9,18700000.0
2008-04-15 20:27:00,93.9,93.93,93.9,93.91,107700000.0
2008-04-15 20:28:00,93.91,93.91,93.88,93.9,93600000.0
2008-04-15 20:29:00,93.905,93.91,93.905,93.91,32800000.0
2008-04-15 20:30:00,93.91,93.93,93.91,93.93,58300000.0
2008-04-15 20:31:00,93.93,93.95,93.93,93.945,19600000.0
2008-04-15 20:32:00,93.945,93.985,93.94,93.97,52600000.0
2008-04-15 20:33:00,93.97,93.97,93.935,93.94,80300000.0
2008-04-15 20:34:00,93.94,93.94,93.92,93.935,123100000.0
2008-04-15 20:35:00,93.94,93.95,93.94,93.95,19900000.0
2008-04-15 20:36:00,93.95,93.95,93.92,93.94,46800000.0
2008-04-15 20:37:00,93.94,93.94,93.9,93.9,95700000.0
2008-04-15 20:38:00,93.9,93.9,93.88,93.89,60600000.0
2008-04-15 20:39:00,93.89,93.89,93.88,93.88,12100000.0
2008-04-15 20:40:00,93.88,93.885,93.85,93.87,67900000.0
2008-04-15 20:41:00,93.87,93.87,93.87,93.87,10200000.0
2008-04-15 20:42:00,93.87,93.87,93.83,93.83,14300000.0
2008-04-15 20:43:00,93.83,93.835,93.81,93.81,79200000.0
2008-04-15 20:44:00,93.81,93.81,93.79,93.795,22700000.0
2008-04-15 20:45:00,93.795,93.815,93.795,93.81,20800000.0
2008-04-15 20:46:00,93.815,93.815,93.81,93.81,90400000.0
2008-04-15 20:47:00,93.81,93.82,93.81,93.82,24800000.0
2008-04-15 20:48:00,93.82,93.82,93.79,93.8,45300000.0
2008-04-15 20:49:00,93.8,93.805,93.77,93.79,34800000.0
2008-04-15 20:50:00,93.79,93.805,93.785,93.795,61900000.0
2008-04-15 20:51:00,93.795,93.795,93.77,93.79,37100000.0
2008-04-15 20:52:00,93.79,93.79,93.75,93.77,43900000.0
2008-04-15 20:53:00,93.77,93.8,93.77,93.78,21500000.0
2008-04-15 20:54:00,93.79,93.795,93.77,93.77,42700000.0
2008-04-15 20:55:00,93.775,93.785,93.76,93.77,83400000.0
2008-04-15 20:56:00,93.77,93.785,93.77,93.785,43600000.0
2008-04-15 20:57:00,93.785,93.8,93.78,93.79,83700000.0
2008-04-15 20:58:00,93.79,93.8,93.73,93.74,43100000.0
2008-04-15 20:59:00,93.74,93.75,93.73,93.75,58300000.0
2008-04-15 21:00:00,93.75,93.785,93.74,93.785,22600000.0
2008-04-15 21:01:00,93.785,93.795,93.785,93.795,49900000.0
2008-04-15 21:02:00,93.795,93.795,93.78,93.79,36600000.0
2008-04-15 21:03:00,93.79,93.815,93.79,93.815,27400000.0
2008-04-15 21:04:00,93.815,93.815,93.78,93.81,21900000.0
2008-04-15 21:05:00,93.81,93.83,93.81,93.83,17000000.0
2008-04-15 21:06:00,93.83,93.83,93.83,93.83,11400000.0
2008-04-15 21:07:00,93.83,93.84,93.83,93.83,7200000.0
2008-04-15 21:08:00,93.83,93.85,93.82,93.83,16200000.0
2008-04-15 21:09:00,93.83,93.83,93.83,93.83,15800000.0
2008-04-15 21:10:00,93.83,93.85,93.83,93.85,30300000.0
2008-04-15 21:11:00,93.85,93.85,93.835,93.85,15000000.0
2008-04-15 21:12:00,93.85,93.86,93.84,93.85,11000000.0
2008-04-15 21:13:00,93.85,93.88,93.85,93.88,19600000.0
2008-04-15 21:14:00,93.88,93.88,93.835,93.85,29100000.0
2008-04-15 21:15:00,93.85,93.87,93.85,93.87,11000000.0
2008-04-15 21:16:00,93.87,93.89,93.865,93.87,18400000.0
2008-04-15 21:17:00,93.87,93.87,93.84,93.87,36600000.0
2008-04-15 21:18:00,93.87,93.87,93.84,93.845,32400000.0
2008-04-15 21:19:00,93.84,93.88,93.84,93.86,48800000.0
2008-04-15 21:20:00,93.86,93.87,93.86,93.87,21000000.0
2008-04-15 21:21:00,93.87,93.87,93.85,93.86,27000000.0
2008-04-15 21:22:00,93.86,93.87,93.85,93.87,9800000.0
2008-04-15 21:23:00,93.87,93.89,93.87,93.89,26800000.0
2008-04-15 21:24:00,93.89,93.89,93.85,93.855,35600000.0
2008-04-15 21:25:00,93.855,93.88,93.855,93.87,26800000.0
2008-04-15 21:26:00,93.87,93.88,93.84,93.875,39000000.0
2008-04-15 21:27:00,93.875,93.9,93.87,93.885,54800000.0
2008-04-15 21:28:00,93.885,93.9,93.87,93.89,26100000.0
2008-04-15 21:29:00,93.89,93.91,93.875,93.875,30300000.0
2008-04-15 21:30:00,93.875,93.94,93.875,93.92,42500000.0
2008-04-15 21:31:00,93.92,93.93,93.92,93.925,21000000.0
2008-04-15 21:32:00,93.925,93.94,93.92,93.92,37800000.0
2008-04-15 21:33:00,93.92,93.95,93.88,93.89,36700000.0
2008-04-15 21:34:00,93.89,93.92,93.89,93.91,33000000.0
2008-04-15 21:35:00,93.91,93.93,93.91,93.92,14000000.0
2008-04-15 21:36:00,93.92,93.92,93.89,93.9,13600000.0
2008-04-15 21:37:00,93.89,93.9,93.88,93.885,32600000.0
2008-04-15 21:38:00,93.885,93.91,93.885,93.895,50100000.0
2008-04-15 21:39:00,93.895,93.9,93.895,93.895,13400000.0
2008-04-15 21:40:00,93.895,93.905,93.87,93.87,31000000.0
2008-04-15 21:41:00,93.87,93.9,93.87,93.88,34100000.0
2008-04-15 21:42:00,93.88,93.88,93.84,93.85,29200000.0
2008-04-15 21:43:00,93.85,93.875,93.85,93.87,24800000.0
2008-04-15 21:44:00,93.87,93.9,93.87,93.9,15400000.0
2008-04-15 21:45:00,93.905,93.91,93.84,93.86,35900000.0
2008-04-15 21:46:00,93.86,93.885,93.86,93.88,14100000.0
2008-04-15 21:47:00,93.88,93.88,93.85,93.865,18600000.0
2008-04-15 21:48:00,93.865,93.865,93.86,93.86,25200000.0
2008-04-15 21:49:00,93.86,93.86,93.84,93.84,13000000.0
2008-04-15 21:50:00,93.84,93.87,93.82,93.87,25000000.0
2008-04-15 21:51:00,93.87,93.88,93.87,93.88,7200000.0
2008-04-15 21:52:00,93.88,93.88,93.85,93.855,8400000.0
2008-04-15 21:53:00,93.855,93.87,93.855,93.87,8800000.0
2008-04-15 21:54:00,93.87,93.89,93.86,93.87,11900000.0
2008-04-15 21:55:00,93.87,93.88,93.87,93.88,14000000.0
2008-04-15 21:56:00,93.88,93.89,93.88,93.89,12400000.0
2008-04-15 21:57:00,93.89,93.9,93.88,93.88,23000000.0
2008-04-15 21:58:00,93.88,93.88,93.825,93.84,40100000.0
2008-04-15 21:59:00,93.84,93.92,93.84,93.91,40900000.0
2008-04-15 22:00:00,93.91,93.92,93.91,93.915,17600000.0
2008-04-15 22:01:00,93.915,93.915,93.875,93.875,47900000.0
2008-04-15 22:02:00,93.875,93.89,93.86,93.865,14600000.0
2008-04-15 22:03:00,93.865,93.89,93.865,93.89,12600000.0
2008-04-15 22:04:00,93.89,93.89,93.87,93.88,12800000.0
2008-04-15 22:05:00,93.88,93.88,93.86,93.875,24600000.0
2008-04-15 22:06:00,93.875,93.9,93.86,93.885,32400000.0
2008-04-15 22:07:00,93.885,93.9,93.88,93.885,41500000.0
2008-04-15 22:08:00,93.885,93.9,93.88,93.89,14400000.0
2008-04-15 22:09:00,93.89,93.9,93.88,93.88,20600000.0
2008-04-15 22:10:00,93.88,93.88,93.86,93.87,23800000.0
2008-04-15 22:11:00,93.875,93.92,93.875,93.92,12700000.0
2008-04-15 22:12:00,93.92,93.93,93.9,93.9,33700000.0
2008-04-15 22:13:00,93.9,93.93,93.895,93.92,40600000.0
2008-04-15 22:14:00,93.92,93.94,93.915,93.93,24200000.0
2008-04-15 22:15:00,93.93,93.95,93.88,93.92,44500000.0
2008-04-15 22:16:00,93.92,93.96,93.92,93.92,26500000.0
2008-04-15 22:17:00,93.92,93.955,93.92,93.955,30200000.0
2008-04-15 22:18:00,93.955,94.03,93.955,94.0,28400000.0
2008-04-15 22:19:00,94.005,94.07,94.0,94.07,47600000.0
2008-04-15 22:20:00,94.07,94.12,94.04,94.06,55900000.0
2008-04-15 22:21:00,94.06,94.19,94.06,94.175,46500000.0
2008-04-15 22:22:00,94.16,94.19,94.145,94.17,61600000.0
2008-04-15 22:23:00,94.17,94.17,94.155,94.17,34700000.0
2008-04-15 22:24:00,94.16,94.17,94.14,94.14,41900000.0
2008-04-15 22:25:00,94.14,94.2,94.14,94.175,53500000.0
2008-04-15 22:26:00,94.175,94.2,94.17,94.185,36000000.0
2008-04-15 22:27:00,94.185,94.21,94.185,94.195,76600000.0
2008-04-15 22:28:00,94.195,94.26,94.19,94.26,41900000.0
2008-04-15 22:29:00,94.26,94.3,94.255,94.28,41700000.0
2008-04-15 22:30:00,94.28,94.31,94.28,94.29,18500000.0
2008-04-15 22:31:00,94.29,94.32,94.27,94.32,26400000.0
2008-04-15 22:32:00,94.32,94.39,94.31,94.35,88300000.0
2008-04-15 22:33:00,94.35,94.36,94.33,94.34,35400000.0
2008-04-15 22:34:00,94.34,94.35,94.285,94.33,43800000.0
2008-04-15 22:35:00,94.33,94.33,94.29,94.32,33500000.0
2008-04-15 22:36:00,94.32,94.34,94.285,94.29,59600000.0
2008-04-15 22:37:00,94.29,94.31,94.285,94.29,45200000.0
2008-04-15 22:38:00,94.29,94.31,94.29,94.3,15200000.0
2008-04-15 22:39:00,94.3,94.31,94.285,94.285,52700000.0
2008-04-15 22:40:00,94.285,94.285,94.255,94.255,43600000.0
2008-04-15 22:41:00,94.225,94.225,94.215,94.22,44300000.0
2008-04-15 22:42:00,94.22,94.22,94.21,94.21,9100000.0
2008-04-15 22:43:00,94.21,94.22,94.21,94.22,23400000.0
2008-04-15 22:44:00,94.22,94.22,94.175,94.175,22500000.0
2008-04-15 22:45:00,94.175,94.2,94.16,94.19,34400000.0
2008-04-15 22:46:00,94.19,94.21,94.19,94.2,31000000.0
2008-04-15 22:47:00,94.2,94.21,94.18,94.2,13900000.0
2008-04-15 22:48:00,94.2,94.2,94.17,94.18,38300000.0
2008-04-15 22:49:00,94.18,94.2,94.165,94.2,17600000.0
2008-04-15 22:50:00,94.2,94.2,94.12,94.13,54300000.0
2008-04-15 22:51:00,94.13,94.13,94.11,94.115,43400000.0
2008-04-15 22:52:00,94.115,94.18,94.115,94.17,69100000.0
2008-04-15 22:53:00,94.17,94.22,94.15,94.21,92400000.0
2008-04-15 22:54:00,94.21,94.21,94.17,94.19,237500000.0
2008-04-15 22:55:00,94.2,94.22,94.19,94.21,99600000.0
2008-04-15 22:56:00,94.21,94.23,94.19,94.23,132600000.0
2008-04-15 22:57:00,94.23,94.31,94.23,94.28,101500000.0
2008-04-15 22:58:00,94.28,94.34,94.26,94.34,81300000.0
2008-04-15 22:59:00,94.33,94.34,94.32,94.33,170400000.0
2008-04-15 23:00:00,94.33,94.33,94.33,94.33,29600000.0
2008-04-15 23:01:00,94.33,94.33,94.33,94.33,248800000.0
2008-04-15 23:02:00,94.33,94.39,94.33,94.33,159000000.0
2008-04-15 23:03:00,94.33,94.37,94.33,94.37,66500000.0
2008-04-15 23:04:00,94.37,94.38,94.37,94.38,86300000.0
2008-04-15 23:05:00,94.38,94.38,94.37,94.37,66500000.0
2008-04-15 23:06:00,94.37,94.395,94.37,94.39,145300000.0
2008-04-15 23:07:00,94.4,94.43,94.38,94.42,233600000.0
2008-04-15 23:08:00,94.43,94.47,94.4,94.47,93200000.0
2008-04-15 23:09:00,94.47,94.48,94.415,94.48,14400000.0
2008-04-15 23:10:00,94.48,94.48,94.45,94.46,14700000.0
2008-04-15 23:11:00,94.46,94.47,94.43,94.435,14100000.0
2008-04-15 23:12:00,94.435,94.45,94.42,94.42,15700000.0
2008-04-15 23:13:00,94.42,94.43,94.42,94.43,7000000.0
2008-04-15 23:14:00,94.43,94.43,94.37,94.37,7700000.0
2008-04-15 23:15:00,94.37,94.4,94.37,94.395,13100000.0
2008-04-15 23:16:00,94.39,94.4,94.39,94.4,3200000.0
2008-04-15 23:17:00,94.4,94.45,94.39,94.39,11000000.0
2008-04-15 23:18:00,94.39,94.39,94.39,94.39,3500000.0
2008-04-15 23:19:00,94.39,94.42,94.39,94.42,6600000.0
2008-04-15 23:20:00,94.42,94.43,94.41,94.415,9100000.0
2008-04-15 23:21:00,94.415,94.415,94.41,94.41,4100000.0
2008-04-15 23:22:00,94.41,94.42,94.41,94.42,900000.0
2008-04-15 23:23:00,94.42,94.43,94.415,94.43,7500000.0
2008-04-15 23:24:00,94.44,94.44,94.41,94.41,7400000.0
2008-04-15 23:25:00,94.41,94.41,94.39,94.405,13000000.0
2008-04-15 23:26:00,94.405,94.42,94.365,94.42,8800000.0
2008-04-15 23:27:00,94.42,94.42,94.37,94.38,13500000.0
2008-04-15 23:28:00,94.38,94.41,94.36,94.36,13100000.0
2008-04-15 23:29:00,94.36,94.36,94.36,94.36,3700000.0
2008-04-15 23:30:00,94.36,94.38,94.35,94.36,8100000.0
2008-04-15 23:31:00,94.36,94.36,94.35,94.36,4400000.0
2008-04-15 23:32:00,94.36,94.36,94.35,94.35,3400000.0
2008-04-15 23:33:00,94.35,94.37,94.35,94.35,1800000.0
2008-04-15 23:34:00,94.35,94.35,94.35,94.35,2800000.0
2008-04-15 23:35:00,94.35,94.35,94.35,94.35,600000.0
2008-04-15 23:36:00,94.35,94.35,94.34,94.34,4300000.0
2008-04-15 23:37:00,94.34,94.34,94.315,94.315,11800000.0
2008-04-15 23:38:00,94.315,94.315,94.3,94.31,6200000.0
2008-04-15 23:39:00,94.31,94.31,94.31,94.31,2300000.0
2008-04-15 23:40:00,94.31,94.31,94.31,94.31,2000000.0
2008-04-15 23:41:00,94.31,94.31,94.31,94.31,1000000.0
2008-04-15 23:42:00,94.31,94.31,94.3,94.3,2000000.0
2008-04-15 23:43:00,94.3,94.32,94.3,94.32,6300000.0
2008-04-15 23:44:00,94.32,94.34,94.32,94.34,7700000.0
2008-04-15 23:45:00,94.34,94.34,94.31,94.32,21600000.0
2008-04-15 23:46:00,94.32,94.32,94.32,94.32,3600000.0
2008-04-15 23:47:00,94.32,94.32,94.31,94.32,6200000.0
2008-04-15 23:48:00,94.32,94.32,94.32,94.32,2600000.0
2008-04-15 23:49:00,94.32,94.32,94.32,94.32,2800000.0
2008-04-15 23:50:00,94.32,94.33,94.32,94.33,4400000.0
2008-04-15 23:51:00,94.33,94.34,94.33,94.34,6800000.0
2008-04-15 23:52:00,94.34,94.34,94.33,94.33,4400000.0
2008-04-15 23:53:00,94.33,94.33,94.33,94.33,3800000.0
2008-04-15 23:54:00,94.33,94.33,94.33,94.33,3200000.0
2008-04-15 23:55:00,94.33,94.33,94.33,94.33,2800000.0
2008-04-15 23:56:00,94.33,94.33,94.33,94.33,3400000.0
2008-04-15 23:57:00,94.33,94.33,94.33,94.33,3400000.0
2008-04-15 23:58:00,94.33,94.33,94.33,94.33,5400000.0
2008-04-15 23:59:00,94.33,94.34,94.33,94.34,4000000.0
2008-04-16 00:00:00,94.34,94.35,94.34,94.35,123800000.0
2008-04-16 00:01:00,94.35,94.36,94.35,94.36,53500000.0
2008-04-16 00:02:00,94.36,94.36,94.36,94.36,31200000.0
2008-04-16 00:03:00,94.36,94.37,94.36,94.37,145600000.0
2008-04-16 00:04:00,94.37,94.38,94.37,94.37,63900000.0
2008-04-16 00:05:00,94.37,94.37,94.37,94.37,14600000.0
2008-04-16 00:06:00,94.37,94.38,94.37,94.38,4600000.0
2008-04-16 00:07:00,94.38,94.38,94.36,94.37,10900000.0
2008-04-16 00:08:00,94.37,94.38,94.36,94.36,18900000.0
2008-04-16 00:09:00,94.36,94.37,94.36,94.36,62500000.0
2008-04-16 00:10:00,94.36,94.36,94.36,94.36,47500000.0
2008-04-16 00:11:00,94.36,94.37,94.36,94.37,28800000.0
2008-04-16 00:12:00,94.37,94.39,94.37,94.38,80800000.0
2008-04-16 00:13:00,94.38,94.39,94.38,94.39,16800000.0
2008-04-16 00:14:00,94.39,94.4,94.39,94.4,31600000.0
2008-04-16 00:15:00,94.4,94.41,94.4,94.41,40700000.0
2008-04-16 00:16:00,94.41,94.41,94.4,94.4,67500000.0
2008-04-16 00:17:00,94.4,94.41,94.39,94.39,57200000.0
2008-04-16 00:18:00,94.39,94.39,94.38,94.39,59500000.0
2008-04-16 00:19:00,94.39,94.39,94.38,94.38,9400000.0
2008-04-16 00:20:00,94.38,94.38,94.38,94.38,24900000.0
2008-04-16 00:21:00,94.38,94.39,94.36,94.37,97000000.0
2008-04-16 00:22:00,94.37,94.37,94.26,94.31,201100000.0
2008-04-16 00:23:00,94.31,94.34,94.31,94.34,100900000.0
2008-04-16 00:24:00,94.34,94.34,94.29,94.31,122000000.0
2008-04-16 00:25:00,94.31,94.34,94.31,94.34,171900000.0
2008-04-16 00:26:00,94.34,94.37,94.325,94.35,189600000.0
2008-04-16 00:27:00,94.35,94.35,94.29,94.32,269700000.0
2008-04-16 00:28:00,94.33,94.33,94.27,94.29,266500000.0
2008-04-16 00:29:00,94.29,94.295,94.28,94.29,187000000.0
2008-04-16 00:30:00,94.29,94.3,94.29,94.3,91200000.0
2008-04-16 00:31:00,94.3,94.31,94.27,94.3,153600000.0
2008-04-16 00:32:00,94.3,94.3,94.3,94.3,101200000.0
2008-04-16 00:33:00,94.3,94.31,94.3,94.31,134000000.0
2008-04-16 00:34:00,94.31,94.32,94.31,94.32,24900000.0
2008-04-16 00:35:00,94.32,94.32,94.31,94.32,161800000.0
2008-04-16 00:36:00,94.32,94.33,94.31,94.33,95500000.0
2008-04-16 00:37:00,94.33,94.36,94.33,94.34,58700000.0
2008-04-16 00:38:00,94.34,94.35,94.3,94.31,172300000.0
2008-04-16 00:39:00,94.31,94.33,94.305,94.32,102900000.0
2008-04-16 00:40:00,94.32,94.32,94.29,94.29,78300000.0
2008-04-16 00:41:00,94.29,94.33,94.29,94.33,279700000.0
2008-04-16 00:42:00,94.33,94.33,94.3,94.3,92700000.0
2008-04-16 00:43:00,94.3,94.3,94.29,94.3,132300000.0
2008-04-16 00:44:00,94.3,94.3,94.3,94.3,61400000.0
2008-04-16 00:45:00,94.3,94.31,94.3,94.31,16800000.0
2008-04-16 00:46:00,94.31,94.32,94.3,94.32,21400000.0
2008-04-16 00:47:00,94.32,94.32,94.32,94.32,66800000.0
2008-04-16 00:48:00,94.32,94.33,94.32,94.33,36300000.0
2008-04-16 00:49:00,94.33,94.33,94.3,94.31,99600000.0
2008-04-16 00:50:00,94.31,94.31,94.27,94.3,135800000.0
2008-04-16 00:51:00,94.3,94.3,94.3,94.3,49500000.0
2008-04-16 00:52:00,94.3,94.3,94.25,94.25,99600000.0
2008-04-16 00:53:00,94.25,94.27,94.24,94.25,66800000.0
2008-04-16 00:54:00,94.25,94.27,94.25,94.26,101000000.0
2008-04-16 00:55:00,94.26,94.27,94.25,94.27,75200000.0
2008-04-16 00:56:00,94.27,94.27,94.27,94.27,60400000.0
2008-04-16 00:57:00,94.27,94.27,94.24,94.24,87200000.0
2008-04-16 00:58:00,94.24,94.24,94.21,94.215,153800000.0
2008-04-16 00:59:00,94.215,94.225,94.205,94.22,184000000.0
2008-04-16 01:00:00,94.22,94.23,94.19,94.2,260100000.0
2008-04-16 01:01:00,94.2,94.21,94.19,94.21,157600000.0
2008-04-16 01:02:00,94.21,94.21,94.19,94.2,71900000.0
2008-04-16 01:03:00,94.2,94.21,94.2,94.21,101700000.0
2008-04-16 01:04:00,94.21,94.23,94.21,94.23,323400000.0
2008-04-16 01:05:00,94.23,94.24,94.21,94.21,202400000.0
2008-04-16 01:06:00,94.21,94.21,94.16,94.18,327399997.0
2008-04-16 01:07:00,94.18,94.19,94.17,94.19,213100000.0
2008-04-16 01:08:00,94.19,94.19,94.17,94.18,252100000.0
2008-04-16 01:09:00,94.18,94.27,94.18,94.27,340100000.0
2008-04-16 01:10:00,94.27,94.27,94.25,94.26,174300000.0
2008-04-16 01:11:00,94.26,94.275,94.26,94.275,40600000.0
2008-04-16 01:12:00,94.275,94.29,94.27,94.29,58500000.0
2008-04-16 01:13:00,94.29,94.3,94.28,94.3,53300000.0
2008-04-16 01:14:00,94.3,94.3,94.265,94.28,238700000.0
2008-04-16 01:15:00,94.28,94.28,94.26,94.275,272300000.0
2008-04-16 01:16:00,94.275,94.32,94.27,94.32,142300000.0
2008-04-16 01:17:00,94.32,94.34,94.3,94.3,132700000.0
2008-04-16 01:18:00,94.3,94.3,94.28,94.28,90000000.0
2008-04-16 01:19:00,94.28,94.29,94.275,94.285,95200000.0
2008-04-16 01:20:00,94.285,94.295,94.275,94.275,72200000.0
2008-04-16 01:21:00,94.275,94.28,94.235,94.235,72700000.0
2008-04-16 01:22:00,94.235,94.26,94.23,94.26,96400000.0
2008-04-16 01:23:00,94.26,94.265,94.255,94.255,69500000.0
2008-04-16 01:24:00,94.255,94.27,94.25,94.27,70000000.0
2008-04-16 01:25:00,94.27,94.27,94.26,94.27,79800000.0
2008-04-16 01:26:00,94.27,94.29,94.27,94.29,114400000.0
2008-04-16 01:27:00,94.29,94.3,94.28,94.285,162200000.0
2008-04-16 01:28:00,94.285,94.285,94.28,94.28,28200000.0
2008-04-16 01:29:00,94.28,94.28,94.26,94.28,121900000.0
2008-04-16 01:30:00,94.28,94.29,94.27,94.28,54200000.0
2008-04-16 01:31:00,94.28,94.29,94.275,94.28,82600000.0
2008-04-16 01:32:00,94.28,94.28,94.275,94.28,143200000.0
2008-04-16 01:33:00,94.28,94.28,94.26,94.26,35200000.0
2008-04-16 01:34:00,94.26,94.27,94.26,94.27,113400000.0
2008-04-16 01:35:00,94.27,94.275,94.245,94.245,143400000.0
2008-04-16 01:36:00,94.245,94.26,94.24,94.25,235300000.0
2008-04-16 01:37:00,94.25,94.26,94.25,94.26,121600000.0
2008-04-16 01:38:00,94.26,94.27,94.26,94.26,74800000.0
2008-04-16 01:39:00,94.26,94.275,94.25,94.265,158000000.0
2008-04-16 01:40:00,94.265,94.28,94.265,94.27,72000000.0
2008-04-16 01:41:00,94.27,94.28,94.26,94.27,353700000.0
2008-04-16 01:42:00,94.28,94.28,94.27,94.27,301600000.0
2008-04-16 01:43:00,94.27,94.28,94.27,94.27,108400000.0
2008-04-16 01:44:00,94.27,94.28,94.27,94.28,109500000.0
2008-04-16 01:45:00,94.28,94.28,94.25,94.27,235800000.0
2008-04-16 01:46:00,94.27,94.27,94.25,94.25,194000000.0
2008-04-16 01:47:00,94.25,94.26,94.25,94.25,150400000.0
2008-04-16 01:48:00,94.25,94.265,94.25,94.255,217700000.0
2008-04-16 01:49:00,94.255,94.255,94.23,94.25,290800000.0
2008-04-16 01:50:00,94.25,94.255,94.24,94.25,261500000.0
2008-04-16 01:51:00,94.25,94.26,94.25,94.26,114800000.0
2008-04-16 01:52:00,94.26,94.26,94.24,94.24,206700000.0
2008-04-16 01:53:00,94.24,94.26,94.24,94.26,131000000.0
2008-04-16 01:54:00,94.255,94.27,94.25,94.25,247200000.0
2008-04-16 01:55:00,94.25,94.25,94.24,94.25,171000000.0
2008-04-16 01:56:00,94.25,94.26,94.24,94.245,190900000.0
2008-04-16 01:57:00,94.245,94.26,94.245,94.25,60600000.0
2008-04-16 01:58:00,94.25,94.25,94.235,94.24,163100000.0
2008-04-16 01:59:00,94.24,94.24,94.18,94.18,302000000.0
2008-04-16 02:00:00,94.18,94.21,94.18,94.2,271700000.0
2008-04-16 02:01:00,94.2,94.21,94.19,94.21,132800000.0
2008-04-16 02:02:00,94.21,94.21,94.21,94.21,101600000.0
2008-04-16 02:03:00,94.21,94.24,94.21,94.22,284100000.0
2008-04-16 02:04:00,94.22,94.225,94.21,94.22,88000000.0
2008-04-16 02:05:00,94.22,94.22,94.22,94.22,73600000.0
2008-04-16 02:06:00,94.22,94.23,94.2,94.205,72800000.0
2008-04-16 02:07:00,94.205,94.205,94.19,94.2,214700000.0
2008-04-16 02:08:00,94.2,94.21,94.19,94.195,150100000.0
2008-04-16 02:09:00,94.195,94.23,94.195,94.23,307200000.0
2008-04-16 02:10:00,94.23,94.23,94.19,94.19,210500000.0
2008-04-16 02:11:00,94.19,94.2,94.18,94.19,160400000.0
2008-04-16 02:12:00,94.19,94.19,94.19,94.19,68700000.0
2008-04-16 02:13:00,94.19,94.2,94.19,94.2,104200000.0
2008-04-16 02:14:00,94.21,94.23,94.21,94.22,192000000.0
2008-04-16 02:15:00,94.22,94.24,94.21,94.24,288400000.0
2008-04-16 02:16:00,94.24,94.24,94.23,94.23,105000000.0
2008-04-16 02:17:00,94.24,94.24,94.23,94.23,152700000.0
2008-04-16 02:18:00,94.23,94.23,94.22,94.22,137300000.0
2008-04-16 02:19:00,94.22,94.23,94.21,94.21,259500000.0
2008-04-16 02:20:00,94.21,94.24,94.21,94.235,292500000.0
2008-04-16 02:21:00,94.235,94.3,94.23,94.29,570800000.0
2008-04-16 02:22:00,94.29,94.32,94.25,94.27,321600000.0
2008-04-16 02:23:00,94.27,94.29,94.26,94.28,139600000.0
2008-04-16 02:24:00,94.28,94.32,94.28,94.32,142100000.0
2008-04-16 02:25:00,94.32,94.33,94.29,94.31,138200000.0
2008-04-16 02:26:00,94.31,94.36,94.31,94.32,228600000.0
2008-04-16 02:27:00,94.32,94.34,94.32,94.33,147400000.0
2008-04-16 02:28:00,94.33,94.33,94.31,94.32,138500000.0
2008-04-16 02:29:00,94.32,94.34,94.285,94.3,244300000.0
2008-04-16 02:30:00,94.305,94.33,94.305,94.32,98000000.0
2008-04-16 02:31:00,94.32,94.34,94.31,94.31,147200000.0
2008-04-16 02:32:00,94.31,94.335,94.31,94.31,76800000.0
2008-04-16 02:33:00,94.31,94.315,94.31,94.315,40900000.0
2008-04-16 02:34:00,94.315,94.315,94.3,94.31,91900000.0
2008-04-16 02:35:00,94.31,94.31,94.29,94.29,136600000.0
2008-04-16 02:36:00,94.29,94.31,94.29,94.3,121100000.0
2008-04-16 02:37:00,94.3,94.32,94.295,94.31,179500000.0
2008-04-16 02:38:00,94.31,94.32,94.31,94.32,97700000.0
2008-04-16 02:39:00,94.32,94.32,94.31,94.31,132300000.0
2008-04-16 02:40:00,94.31,94.35,94.31,94.34,410000000.0
2008-04-16 02:41:00,94.34,94.345,94.33,94.345,156700000.0
2008-04-16 02:42:00,94.345,94.345,94.335,94.34,55200000.0
2008-04-16 02:43:00,94.34,94.35,94.325,94.325,193700000.0
2008-04-16 02:44:00,94.325,94.33,94.32,94.32,113400000.0
2008-04-16 02:45:00,94.32,94.325,94.29,94.32,104400000.0
2008-04-16 02:46:00,94.32,94.32,94.32,94.32,47100000.0
2008-04-16 02:47:00,94.32,94.33,94.32,94.33,37800000.0
2008-04-16 02:48:00,94.33,94.33,94.29,94.29,74100000.0
2008-04-16 02:49:00,94.29,94.3,94.28,94.3,212100000.0
2008-04-16 02:50:00,94.3,94.3,94.29,94.29,86400000.0
2008-04-16 02:51:00,94.29,94.325,94.29,94.325,225100000.0
2008-04-16 02:52:00,94.325,94.33,94.31,94.33,152800000.0
2008-04-16 02:53:00,94.33,94.34,94.315,94.33,306500000.0
2008-04-16 02:54:00,94.33,94.34,94.31,94.315,336700000.0
2008-04-16 02:55:00,94.32,94.33,94.3,94.32,452300000.0
2008-04-16 02:56:00,94.32,94.33,94.29,94.29,246800000.0
2008-04-16 02:57:00,94.3,94.31,94.29,94.3,258500000.0
2008-04-16 02:58:00,94.3,94.3,94.26,94.285,355400000.0
2008-04-16 02:59:00,94.285,94.29,94.25,94.26,188700000.0
2008-04-16 03:00:00,94.26,94.27,94.24,94.24,210300000.0
2008-04-16 03:01:00,94.24,94.265,94.23,94.24,409400000.0
2008-04-16 03:02:00,94.24,94.25,94.22,94.23,410600000.0
2008-04-16 03:03:00,94.23,94.25,94.23,94.25,354700000.0
2008-04-16 03:04:00,94.25,94.26,94.23,94.23,486700000.0
2008-04-16 03:05:00,94.23,94.25,94.23,94.24,153500000.0
2008-04-16 03:06:00,94.24,94.25,94.23,94.24,265100000.0
2008-04-16 03:07:00,94.24,94.25,94.24,94.25,17600000.0
2008-04-16 03:08:00,94.25,94.27,94.23,94.27,227100000.0
2008-04-16 03:09:00,94.27,94.27,94.26,94.27,38400000.0
2008-04-16 03:10:00,94.27,94.28,94.26,94.26,118400000.0
2008-04-16 03:11:00,94.26,94.275,94.26,94.27,326700000.0
2008-04-16 03:12:00,94.265,94.3,94.26,94.28,341500000.0
2008-04-16 03:13:00,94.28,94.3,94.28,94.29,192200000.0
2008-04-16 03:14:00,94.29,94.3,94.27,94.3,266700000.0
2008-04-16 03:15:00,94.3,94.32,94.29,94.315,387200000.0
2008-04-16 03:16:00,94.315,94.33,94.305,94.315,175200000.0
2008-04-16 03:17:00,94.315,94.33,94.315,94.32,239100000.0
2008-04-16 03:18:00,94.32,94.34,94.31,94.33,381300000.0
2008-04-16 03:19:00,94.32,94.33,94.31,94.32,163600000.0
2008-04-16 03:20:00,94.32,94.34,94.305,94.305,124700000.0
2008-04-16 03:21:00,94.3,94.31,94.3,94.31,137500000.0
2008-04-16 03:22:00,94.31,94.33,94.31,94.31,261800000.0
2008-04-16 03:23:00,94.31,94.33,94.31,94.32,171500000.0
2008-04-16 03:24:00,94.32,94.34,94.31,94.31,187000000.0
2008-04-16 03:25:00,94.31,94.32,94.3,94.32,180600000.0
2008-04-16 03:26:00,94.32,94.32,94.31,94.31,141900000.0
2008-04-16 03:27:00,94.31,94.31,94.29,94.305,223700000.0
2008-04-16 03:28:00,94.305,94.315,94.3,94.315,104100000.0
2008-04-16 03:29:00,94.315,94.32,94.3,94.305,226700000.0
2008-04-16 03:30:00,94.305,94.31,94.29,94.29,40900000.0
2008-04-16 03:31:00,94.29,94.31,94.28,94.285,196200000.0
2008-04-16 03:32:00,94.285,94.3,94.285,94.3,77400000.0
2008-04-16 03:33:00,94.3,94.305,94.275,94.29,103100000.0
2008-04-16 03:34:00,94.29,94.3,94.29,94.3,42600000.0
2008-04-16 03:35:00,94.3,94.3,94.29,94.29,32800000.0
2008-04-16 03:36:00,94.29,94.3,94.28,94.28,78600000.0
2008-04-16 03:37:00,94.28,94.29,94.27,94.28,114600000.0
2008-04-16 03:38:00,94.28,94.29,94.27,94.27,110000000.0
2008-04-16 03:39:00,94.27,94.27,94.26,94.26,182600000.0
2008-04-16 03:40:00,94.26,94.27,94.25,94.26,87000000.0
2008-04-16 03:41:00,94.26,94.26,94.25,94.26,126600000.0
2008-04-16 03:42:00,94.26,94.26,94.24,94.25,146800000.0
2008-04-16 03:43:00,94.25,94.26,94.24,94.24,139500000.0
2008-04-16 03:44:00,94.24,94.25,94.235,94.25,86100000.0
2008-04-16 03:45:00,94.25,94.28,94.25,94.275,207400000.0
2008-04-16 03:46:00,94.275,94.28,94.26,94.26,147600000.0
2008-04-16 03:47:00,94.26,94.27,94.25,94.255,61400000.0
2008-04-16 03:48:00,94.255,94.255,94.25,94.25,41600000.0
2008-04-16 03:49:00,94.25,94.25,94.25,94.25,47400000.0
2008-04-16 03:50:00,94.25,94.25,94.25,94.25,48700000.0
2008-04-16 03:51:00,94.25,94.25,94.25,94.25,19200000.0
2008-04-16 03:52:00,94.25,94.25,94.22,94.22,106900000.0
2008-04-16 03:53:00,94.22,94.23,94.2,94.2,302400000.0
2008-04-16 03:54:00,94.205,94.21,94.19,94.205,221300000.0
2008-04-16 03:55:00,94.205,94.205,94.18,94.18,200400000.0
2008-04-16 03:56:00,94.18,94.205,94.18,94.205,112800000.0
2008-04-16 03:57:00,94.205,94.21,94.195,94.205,308600000.0
2008-04-16 03:58:00,94.205,94.23,94.19,94.2,300800000.0
2008-04-16 03:59:00,94.2,94.2,94.185,94.19,285200000.0
2008-04-16 04:00:00,94.19,94.22,94.19,94.22,146200000.0
2008-04-16 04:01:00,94.22,94.22,94.2,94.215,248000000.0
2008-04-16 04:02:00,94.215,94.215,94.19,94.2,174100000.0
2008-04-16 04:03:00,94.2,94.2,94.16,94.165,246200000.0
2008-04-16 04:04:00,94.165,94.185,94.155,94.165,238600000.0
2008-04-16 04:05:00,94.16,94.16,94.11,94.135,412900000.0
2008-04-16 04:06:00,94.135,94.135,94.06,94.07,407200000.0
2008-04-16 04:07:00,94.08,94.09,94.07,94.08,304100000.0
2008-04-16 04:08:00,94.08,94.08,94.06,94.07,293000000.0
2008-04-16 04:09:00,94.07,94.07,94.05,94.06,188600000.0
2008-04-16 04:10:00,94.06,94.09,94.06,94.09,274500000.0
2008-04-16 04:11:00,94.09,94.09,94.08,94.09,228300000.0
2008-04-16 04:12:00,94.09,94.1,94.08,94.08,155100000.0
2008-04-16 04:13:00,94.09,94.09,94.07,94.08,222100000.0
2008-04-16 04:14:00,94.08,94.09,94.075,94.08,174400000.0
2008-04-16 04:15:00,94.08,94.09,94.07,94.09,150200000.0
2008-04-16 04:16:00,94.09,94.09,94.08,94.08,120000000.0
2008-04-16 04:17:00,94.08,94.08,94.07,94.07,124400000.0
2008-04-16 04:18:00,94.07,94.11,94.07,94.1,350300000.0
2008-04-16 04:19:00,94.1,94.1,94.08,94.08,77700000.0
2008-04-16 04:20:00,94.08,94.09,94.08,94.085,182400000.0
2008-04-16 04:21:00,94.085,94.09,94.07,94.07,139900000.0
2008-04-16 04:22:00,94.07,94.075,94.03,94.04,277900000.0
2008-04-16 04:23:00,94.04,94.05,94.03,94.05,115800000.0
2008-04-16 04:24:00,94.05,94.07,94.05,94.065,201400000.0
2008-04-16 04:25:00,94.065,94.07,94.05,94.06,129300000.0
2008-04-16 04:26:00,94.06,94.06,94.05,94.06,115100000.0
2008-04-16 04:27:00,94.06,94.09,94.05,94.06,171200000.0
2008-04-16 04:28:00,94.06,94.07,94.02,94.04,278000000.0
2008-04-16 04:29:00,94.04,94.06,94.04,94.05,116000000.0
2008-04-16 04:30:00,94.05,94.05,94.04,94.05,111400000.0
2008-04-16 04:31:00,94.05,94.05,94.035,94.035,42800000.0
2008-04-16 04:32:00,94.035,94.035,94.02,94.03,151700000.0
2008-04-16 04:33:00,94.03,94.05,94.03,94.05,68700000.0
2008-04-16 04:34:00,94.05,94.06,94.04,94.06,82900000.0
2008-04-16 04:35:00,94.06,94.07,94.035,94.05,201900000.0
2008-04-16 04:36:00,94.04,94.05,94.04,94.04,67200000.0
2008-04-16 04:37:00,94.04,94.04,93.995,94.01,322100000.0
2008-04-16 04:38:00,94.01,94.02,93.995,94.01,270700000.0
2008-04-16 04:39:00,94.01,94.02,94.01,94.01,195000000.0
2008-04-16 04:40:00,94.01,94.02,93.97,93.99,450700000.0
2008-04-16 04:41:00,93.98,93.99,93.97,93.97,310000000.0
2008-04-16 04:42:00,93.97,94.01,93.97,94.0,273300000.0
2008-04-16 04:43:00,94.0,94.035,94.0,94.035,234800000.0
2008-04-16 04:44:00,94.035,94.05,94.03,94.05,126600000.0
2008-04-16 04:45:00,94.05,94.05,94.035,94.04,169700000.0
2008-04-16 04:46:00,94.04,94.06,94.03,94.06,185300000.0
2008-04-16 04:47:00,94.06,94.06,94.06,94.06,102000000.0
2008-04-16 04:48:00,94.06,94.08,94.06,94.08,103200000.0
2008-04-16 04:49:00,94.08,94.09,94.08,94.09,13600000.0
2008-04-16 04:50:00,94.09,94.09,94.06,94.09,101700000.0
2008-04-16 04:51:00,94.09,94.1,94.08,94.1,290800000.0
2008-04-16 04:52:00,94.1,94.11,94.1,94.1,142900000.0
2008-04-16 04:53:00,94.1,94.12,94.1,94.12,193500000.0
2008-04-16 04:54:00,94.12,94.14,94.12,94.135,334600000.0
2008-04-16 04:55:00,94.135,94.16,94.13,94.16,359000000.0
2008-04-16 04:56:00,94.16,94.17,94.14,94.16,370700000.0
2008-04-16 04:57:00,94.16,94.18,94.16,94.18,211900000.0
2008-04-16 04:58:00,94.18,94.2,94.18,94.185,155200000.0
2008-04-16 04:59:00,94.185,94.19,94.17,94.19,240900000.0
2008-04-16 05:00:00,94.19,94.2,94.1,94.1,279800000.0
2008-04-16 05:01:00,94.1,94.14,94.1,94.14,238000000.0
2008-04-16 05:02:00,94.14,94.14,94.14,94.14,43200000.0
2008-04-16 05:03:00,94.14,94.155,94.14,94.155,58700000.0
2008-04-16 05:04:00,94.15,94.165,94.15,94.155,68500000.0
2008-04-16 05:05:00,94.155,94.18,94.15,94.18,108700000.0
2008-04-16 05:06:00,94.18,94.185,94.165,94.18,66900000.0
2008-04-16 05:07:00,94.18,94.2,94.18,94.2,13500000.0
2008-04-16 05:08:00,94.2,94.2,94.19,94.2,62000000.0
2008-04-16 05:09:00,94.2,94.2,94.18,94.19,128000000.0
2008-04-16 05:10:00,94.19,94.22,94.19,94.19,428500000.0
2008-04-16 05:11:00,94.19,94.2,94.19,94.19,296900000.0
2008-04-16 05:12:00,94.19,94.19,94.17,94.18,381300000.0
2008-04-16 05:13:00,94.18,94.18,94.17,94.17,167600000.0
2008-04-16 05:14:00,94.17,94.18,94.17,94.17,249400000.0
2008-04-16 05:15:00,94.17,94.2,94.17,94.2,279400000.0
2008-04-16 05:16:00,94.2,94.21,94.2,94.21,253700000.0
2008-04-16 05:17:00,94.21,94.21,94.19,94.2,236800000.0
2008-04-16 05:18:00,94.2,94.2,94.17,94.18,347700000.0
2008-04-16 05:19:00,94.18,94.19,94.18,94.185,232100000.0
2008-04-16 05:20:00,94.19,94.19,94.17,94.17,261200000.0
2008-04-16 05:21:00,94.17,94.18,94.16,94.18,74000000.0
2008-04-16 05:22:00,94.18,94.19,94.18,94.19,39200000.0
2008-04-16 05:23:00,94.19,94.19,94.17,94.17,25000000.0
2008-04-16 05:24:00,94.17,94.19,94.17,94.19,89600000.0
2008-04-16 05:25:00,94.19,94.2,94.19,94.2,118300000.0
2008-04-16 05:26:00,94.2,94.2,94.2,94.2,20800000.0
2008-04-16 05:27:00,94.2,94.21,94.2,94.21,20900000.0
2008-04-16 05:28:00,94.21,94.22,94.21,94.22,72700000.0
2008-04-16 05:29:00,94.22,94.24,94.22,94.24,51600000.0
2008-04-16 05:30:00,94.24,94.25,94.23,94.24,71400000.0
2008-04-16 05:31:00,94.24,94.25,94.24,94.25,132000000.0
2008-04-16 05:32:00,94.25,94.25,94.24,94.25,100400000.0
2008-04-16 05:33:00,94.25,94.28,94.25,94.27,256700000.0
2008-04-16 05:34:00,94.26,94.26,94.26,94.26,109200000.0
2008-04-16 05:35:00,94.26,94.265,94.25,94.25,114900000.0
2008-04-16 05:36:00,94.25,94.25,94.23,94.23,313500000.0
2008-04-16 05:37:00,94.23,94.24,94.21,94.21,173800000.0
2008-04-16 05:38:00,94.21,94.22,94.21,94.22,145700000.0
2008-04-16 05:39:00,94.22,94.22,94.195,94.195,129100000.0
2008-04-16 05:40:00,94.195,94.195,94.17,94.17,162200000.0
2008-04-16 05:41:00,94.17,94.17,94.16,94.16,41000000.0
2008-04-16 05:42:00,94.16,94.17,94.15,94.16,188600000.0
2008-04-16 05:43:00,94.16,94.16,94.15,94.16,136800000.0
2008-04-16 05:44:00,94.16,94.16,94.15,94.15,166600000.0
2008-04-16 05:45:00,94.15,94.16,94.14,94.14,135500000.0
2008-04-16 05:46:00,94.14,94.15,94.135,94.14,73500000.0
2008-04-16 05:47:00,94.14,94.16,94.13,94.16,127800000.0
2008-04-16 05:48:00,94.16,94.16,94.14,94.145,313600000.0
2008-04-16 05:49:00,94.145,94.15,94.14,94.14,186900000.0
2008-04-16 05:50:00,94.14,94.14,94.13,94.13,152800000.0
2008-04-16 05:51:00,94.13,94.13,94.13,94.13,177300000.0
2008-04-16 05:52:00,94.13,94.14,94.12,94.12,105800000.0
2008-04-16 05:53:00,94.12,94.13,94.12,94.125,239100000.0
2008-04-16 05:54:00,94.125,94.13,94.1,94.11,197900000.0
2008-04-16 05:55:00,94.11,94.12,94.11,94.12,168900000.0
2008-04-16 05:56:00,94.12,94.13,94.12,94.12,259000000.0
2008-04-16 05:57:00,94.12,94.13,94.12,94.125,29100000.0
2008-04-16 05:58:00,94.125,94.125,94.115,94.12,46400000.0
2008-04-16 05:59:00,94.12,94.12,94.12,94.12,9800000.0
2008-04-16 06:00:00,94.12,94.12,94.12,94.12,78500000.0
2008-04-16 06:01:00,94.12,94.135,94.115,94.115,81400000.0
2008-04-16 06:02:00,94.115,94.12,94.105,94.11,56800000.0
2008-04-16 06:03:00,94.11,94.12,94.1,94.105,90000000.0
2008-04-16 06:04:00,94.105,94.105,94.105,94.105,27200000.0
2008-04-16 06:05:00,94.105,94.12,94.1,94.11,114300000.0
2008-04-16 06:06:00,94.11,94.12,94.1,94.11,171800000.0
2008-04-16 06:07:00,94.11,94.11,94.11,94.11,47300000.0
2008-04-16 06:08:00,94.11,94.13,94.11,94.12,142500000.0
2008-04-16 06:09:00,94.12,94.13,94.12,94.12,111100000.0
2008-04-16 06:10:00,94.12,94.14,94.095,94.1,181800000.0
2008-04-16 06:11:00,94.1,94.11,94.1,94.11,123200000.0
2008-04-16 06:12:00,94.11,94.11,94.1,94.11,113300000.0
2008-04-16 06:13:00,94.11,94.12,94.09,94.12,216400000.0
2008-04-16 06:14:00,94.12,94.14,94.12,94.14,90900000.0
2008-04-16 06:15:00,94.14,94.14,94.14,94.14,43200000.0
2008-04-16 06:16:00,94.14,94.14,94.13,94.14,59600000.0
2008-04-16 06:17:00,94.14,94.15,94.13,94.14,110200000.0
2008-04-16 06:18:00,94.13,94.15,94.13,94.14,94800000.0
2008-04-16 06:19:00,94.14,94.15,94.135,94.15,78000000.0
2008-04-16 06:20:00,94.15,94.15,94.13,94.13,145400000.0
2008-04-16 06:21:00,94.13,94.14,94.13,94.14,126700000.0
2008-04-16 06:22:00,94.14,94.15,94.12,94.12,167700000.0
2008-04-16 06:23:00,94.12,94.13,94.12,94.13,65600000.0
2008-04-16 06:24:00,94.13,94.14,94.13,94.13,109800000.0
2008-04-16 06:25:00,94.13,94.15,94.13,94.15,152000000.0
2008-04-16 06:26:00,94.15,94.2,94.15,94.2,226900000.0
2008-04-16 06:27:00,94.2,94.2,94.18,94.19,153400000.0
2008-04-16 06:28:00,94.19,94.2,94.19,94.2,55300000.0
2008-04-16 06:29:00,94.2,94.2,94.19,94.19,146300000.0
2008-04-16 06:30:00,94.19,94.2,94.19,94.2,90900000.0
2008-04-16 06:31:00,94.2,94.22,94.2,94.2,135000000.0
2008-04-16 06:32:00,94.2,94.2,94.2,94.2,44000000.0
2008-04-16 06:33:00,94.2,94.2,94.18,94.19,100800000.0
2008-04-16 06:34:00,94.19,94.19,94.18,94.19,77800000.0
2008-04-16 06:35:00,94.19,94.19,94.18,94.19,80900000.0
2008-04-16 06:36:00,94.19,94.19,94.18,94.19,65100000.0
2008-04-16 06:37:00,94.19,94.19,94.17,94.17,49000000.0
2008-04-16 06:38:00,94.17,94.18,94.15,94.15,197300000.0
2008-04-16 06:39:00,94.15,94.15,94.11,94.11,386100000.0
2008-04-16 06:40:00,94.11,94.12,94.11,94.12,153900000.0
2008-04-16 06:41:00,94.12,94.13,94.115,94.12,156400000.0
2008-04-16 06:42:00,94.115,94.13,94.1,94.12,184200000.0
2008-04-16 06:43:00,94.12,94.14,94.1,94.1,305100000.0
2008-04-16 06:44:00,94.1,94.12,94.1,94.12,243600000.0
2008-04-16 06:45:00,94.12,94.13,94.11,94.13,134700000.0
2008-04-16 06:46:00,94.13,94.13,94.12,94.12,38900000.0
2008-04-16 06:47:00,94.13,94.15,94.13,94.15,139000000.0
2008-04-16 06:48:00,94.15,94.16,94.14,94.14,146000000.0
2008-04-16 06:49:00,94.14,94.17,94.14,94.16,192900000.0
2008-04-16 06:50:00,94.17,94.17,94.16,94.165,147500000.0
2008-04-16 06:51:00,94.165,94.165,94.13,94.13,151700000.0
2008-04-16 06:52:00,94.13,94.15,94.12,94.13,225800000.0
2008-04-16 06:53:00,94.14,94.145,94.13,94.135,53600000.0
2008-04-16 06:54:00,94.135,94.15,94.13,94.135,136500000.0
2008-04-16 06:55:00,94.14,94.17,94.135,94.17,90500000.0
2008-04-16 06:56:00,94.17,94.19,94.17,94.18,212200000.0
2008-04-16 06:57:00,94.18,94.18,94.17,94.17,114200000.0
2008-04-16 06:58:00,94.17,94.17,94.17,94.17,52700000.0
2008-04-16 06:59:00,94.17,94.17,94.16,94.16,78400000.0
2008-04-16 07:00:00,94.17,94.21,94.17,94.21,157200000.0
2008-04-16 07:01:00,94.21,94.21,94.18,94.2,177600000.0
2008-04-16 07:02:00,94.2,94.2,94.175,94.175,232000000.0
2008-04-16 07:03:00,94.175,94.18,94.17,94.17,284900000.0
2008-04-16 07:04:00,94.17,94.2,94.165,94.2,208700000.0
2008-04-16 07:05:00,94.2,94.24,94.2,94.23,303800000.0
2008-04-16 07:06:00,94.23,94.23,94.21,94.23,194900000.0
2008-04-16 07:07:00,94.23,94.24,94.215,94.22,112100000.0
2008-04-16 07:08:00,94.22,94.28,94.2,94.22,595000000.0
2008-04-16 07:09:00,94.22,94.22,94.21,94.22,113200000.0
2008-04-16 07:10:00,94.22,94.22,94.2,94.22,185100000.0
2008-04-16 07:11:00,94.22,94.24,94.215,94.23,297700000.0
2008-04-16 07:12:00,94.23,94.24,94.23,94.24,195800000.0
2008-04-16 07:13:00,94.24,94.25,94.24,94.25,118100000.0
2008-04-16 07:14:00,94.25,94.25,94.22,94.23,77700000.0
2008-04-16 07:15:00,94.23,94.25,94.22,94.25,119300000.0
2008-04-16 07:16:00,94.25,94.26,94.24,94.26,103300000.0
2008-04-16 07:17:00,94.26,94.265,94.23,94.23,99300000.0
2008-04-16 07:18:00,94.23,94.23,94.2,94.2,373400000.0
2008-04-16 07:19:00,94.2,94.22,94.2,94.22,234400000.0
2008-04-16 07:20:00,94.22,94.22,94.21,94.215,300800000.0
2008-04-16 07:21:00,94.215,94.22,94.2,94.22,194200000.0
2008-04-16 07:22:00,94.22,94.22,94.21,94.21,118800000.0
2008-04-16 07:23:00,94.21,94.21,94.2,94.2,199400000.0
2008-04-16 07:24:00,94.2,94.2,94.18,94.19,206300000.0
2008-04-16 07:25:00,94.19,94.19,94.16,94.18,168000000.0
2008-04-16 07:26:00,94.18,94.18,94.15,94.15,192900000.0
2008-04-16 07:27:00,94.15,94.18,94.15,94.18,131000000.0
2008-04-16 07:28:00,94.18,94.18,94.17,94.18,169800000.0
2008-04-16 07:29:00,94.18,94.19,94.17,94.19,164300000.0
2008-04-16 07:30:00,94.19,94.22,94.19,94.195,188400000.0
2008-04-16 07:31:00,94.195,94.21,94.195,94.21,120100000.0
2008-04-16 07:32:00,94.21,94.225,94.21,94.22,123400000.0
2008-04-16 07:33:00,94.22,94.22,94.21,94.22,212700000.0
2008-04-16 07:34:00,94.22,94.225,94.195,94.225,119100000.0
2008-04-16 07:35:00,94.225,94.26,94.22,94.245,331800000.0
2008-04-16 07:36:00,94.245,94.27,94.24,94.25,271700000.0
2008-04-16 07:37:00,94.25,94.25,94.23,94.235,436200000.0
2008-04-16 07:38:00,94.235,94.24,94.22,94.23,201600000.0
2008-04-16 07:39:00,94.23,94.23,94.22,94.23,171500000.0
2008-04-16 07:40:00,94.23,94.26,94.23,94.26,202300000.0
2008-04-16 07:41:00,94.26,94.28,94.24,94.255,424700000.0
2008-04-16 07:42:00,94.255,94.27,94.23,94.24,461100000.0
2008-04-16 07:43:00,94.24,94.27,94.23,94.26,336900000.0
2008-04-16 07:44:00,94.26,94.27,94.25,94.265,296200000.0
2008-04-16 07:45:00,94.26,94.27,94.26,94.27,205600000.0
2008-04-16 07:46:00,94.27,94.27,94.24,94.25,323600000.0
2008-04-16 07:47:00,94.25,94.26,94.245,94.25,182000000.0
2008-04-16 07:48:00,94.25,94.27,94.24,94.26,213000000.0
2008-04-16 07:49:00,94.26,94.29,94.25,94.29,227600000.0
2008-04-16 07:50:00,94.29,94.29,94.26,94.26,278700000.0
2008-04-16 07:51:00,94.26,94.26,94.23,94.23,396100000.0
2008-04-16 07:52:00,94.23,94.275,94.22,94.27,444200000.0
2008-04-16 07:53:00,94.27,94.28,94.26,94.28,467400000.0
2008-04-16 07:54:00,94.28,94.29,94.28,94.29,201900000.0
2008-04-16 07:55:00,94.29,94.29,94.265,94.275,303800000.0
2008-04-16 07:56:00,94.275,94.275,94.24,94.24,164600000.0
2008-04-16 07:57:00,94.24,94.26,94.225,94.23,135900000.0
2008-04-16 07:58:00,94.23,94.24,94.22,94.24,190200000.0
2008-04-16 07:59:00,94.24,94.27,94.24,94.27,126900000.0
2008-04-16 08:00:00,94.27,94.28,94.23,94.24,167000000.0
2008-04-16 08:01:00,94.24,94.26,94.24,94.24,337900000.0
2008-04-16 08:02:00,94.24,94.25,94.24,94.25,359700000.0
2008-04-16 08:03:00,94.25,94.255,94.23,94.25,417800000.0
2008-04-16 08:04:00,94.25,94.29,94.25,94.28,448500000.0
2008-04-16 08:05:00,94.28,94.285,94.27,94.27,313500000.0
2008-04-16 08:06:00,94.28,94.3,94.26,94.3,314900000.0
2008-04-16 08:07:00,94.3,94.34,94.3,94.34,503400000.0
2008-04-16 08:08:00,94.34,94.34,94.32,94.33,171500000.0
2008-04-16 08:09:00,94.33,94.33,94.29,94.31,277200000.0
2008-04-16 08:10:00,94.31,94.36,94.305,94.33,405700000.0
2008-04-16 08:11:00,94.33,94.33,94.24,94.26,682400000.0
2008-04-16 08:12:00,94.26,94.26,94.24,94.25,647000000.0
2008-04-16 08:13:00,94.25,94.27,94.22,94.22,400100000.0
2008-04-16 08:14:00,94.225,94.27,94.225,94.26,556100000.0
2008-04-16 08:15:00,94.26,94.3,94.24,94.3,431300000.0
2008-04-16 08:16:00,94.3,94.305,94.25,94.28,533200000.0
2008-04-16 08:17:00,94.28,94.32,94.28,94.31,359400000.0
2008-04-16 08:18:00,94.31,94.35,94.295,94.305,473100000.0
2008-04-16 08:19:00,94.3,94.32,94.3,94.31,505400000.0
2008-04-16 08:20:00,94.31,94.31,94.27,94.29,485900000.0
2008-04-16 08:21:00,94.29,94.315,94.29,94.31,368000000.0
2008-04-16 08:22:00,94.31,94.33,94.31,94.33,265600000.0
2008-04-16 08:23:00,94.33,94.37,94.33,94.37,258800000.0
2008-04-16 08:24:00,94.37,94.38,94.36,94.36,166400000.0
2008-04-16 08:25:00,94.36,94.38,94.34,94.36,344300000.0
2008-04-16 08:26:00,94.36,94.38,94.32,94.32,345900000.0
2008-04-16 08:27:00,94.32,94.36,94.31,94.34,445200000.0
2008-04-16 08:28:00,94.34,94.36,94.33,94.34,233700000.0
2008-04-16 08:29:00,94.34,94.4,94.34,94.4,319300000.0
2008-04-16 08:30:00,94.4,94.4,94.38,94.39,98100000.0
2008-04-16 08:31:00,94.39,94.39,94.37,94.37,67200000.0
2008-04-16 08:32:00,94.37,94.38,94.33,94.35,48200000.0
2008-04-16 08:33:00,94.34,94.39,94.34,94.36,89500000.0
2008-04-16 08:34:00,94.36,94.38,94.35,94.36,43600000.0
2008-04-16 08:35:00,94.36,94.36,94.33,94.35,47200000.0
2008-04-16 08:36:00,94.35,94.395,94.33,94.37,291300000.0
2008-04-16 08:37:00,94.37,94.385,94.34,94.35,391600000.0
2008-04-16 08:38:00,94.35,94.37,94.33,94.34,328400000.0
2008-04-16 08:39:00,94.34,94.34,94.31,94.32,348700000.0
2008-04-16 08:40:00,94.32,94.33,94.29,94.29,266700000.0
2008-04-16 08:41:00,94.29,94.31,94.29,94.3,213400000.0
2008-04-16 08:42:00,94.3,94.315,94.29,94.31,270800000.0
2008-04-16 08:43:00,94.31,94.37,94.31,94.36,220700000.0
2008-04-16 08:44:00,94.36,94.36,94.32,94.32,224600000.0
2008-04-16 08:45:00,94.32,94.32,94.265,94.3,429300000.0
2008-04-16 08:46:00,94.3,94.31,94.28,94.31,289100000.0
2008-04-16 08:47:00,94.31,94.34,94.31,94.325,273800000.0
2008-04-16 08:48:00,94.33,94.38,94.32,94.37,537200000.0
2008-04-16 08:49:00,94.37,94.38,94.3,94.3,384800000.0
2008-04-16 08:50:00,94.3,94.32,94.3,94.3,361800000.0
2008-04-16 08:51:00,94.3,94.31,94.23,94.23,420500000.0
2008-04-16 08:52:00,94.23,94.32,94.23,94.32,523300000.0
2008-04-16 08:53:00,94.32,94.33,94.295,94.3,436900000.0
2008-04-16 08:54:00,94.3,94.31,94.29,94.29,241400000.0
2008-04-16 08:55:00,94.29,94.3,94.27,94.3,336600000.0
2008-04-16 08:56:00,94.3,94.34,94.295,94.34,141500000.0
2008-04-16 08:57:00,94.34,94.34,94.29,94.32,292100000.0
2008-04-16 08:58:00,94.32,94.36,94.32,94.35,149500000.0
2008-04-16 08:59:00,94.35,94.36,94.32,94.33,82000000.0
2008-04-16 09:00:00,94.33,94.33,94.31,94.31,121800000.0
2008-04-16 09:01:00,94.31,94.31,94.28,94.28,97800000.0
2008-04-16 09:02:00,94.28,94.295,94.27,94.28,120600000.0
2008-04-16 09:03:00,94.28,94.33,94.27,94.33,54700000.0
2008-04-16 09:04:00,94.315,94.35,94.3,94.34,168500000.0
2008-04-16 09:05:00,94.34,94.35,94.33,94.35,46400000.0
2008-04-16 09:06:00,94.35,94.45,94.35,94.415,71600000.0
2008-04-16 09:07:00,94.415,94.415,94.34,94.385,121800000.0
2008-04-16 09:08:00,94.385,94.4,94.36,94.36,111200000.0
2008-04-16 09:09:00,94.36,94.39,94.36,94.38,136900000.0
2008-04-16 09:10:00,94.38,94.39,94.37,94.39,51500000.0
2008-04-16 09:11:00,94.39,94.505,94.39,94.495,56100000.0
2008-04-16 09:12:00,94.505,94.57,94.5,94.57,90900000.0
2008-04-16 09:13:00,94.57,94.57,94.49,94.53,65700000.0
2008-04-16 09:14:00,94.53,94.54,94.45,94.465,78800000.0
2008-04-16 09:15:00,94.47,94.47,94.41,94.41,59400000.0
2008-04-16 09:16:00,94.41,94.41,94.36,94.39,97300000.0
2008-04-16 09:17:00,94.39,94.41,94.37,94.41,42900000.0
2008-04-16 09:18:00,94.41,94.42,94.39,94.41,40500000.0
2008-04-16 09:19:00,94.41,94.41,94.34,94.36,95100000.0
2008-04-16 09:20:00,94.36,94.37,94.315,94.34,100000000.0
2008-04-16 09:21:00,94.34,94.35,94.31,94.33,47500000.0
2008-04-16 09:22:00,94.33,94.36,94.33,94.36,34100000.0
2008-04-16 09:23:00,94.36,94.38,94.36,94.38,16400000.0
2008-04-16 09:24:00,94.38,94.38,94.36,94.37,36400000.0
2008-04-16 09:25:00,94.37,94.38,94.37,94.37,31600000.0
2008-04-16 09:26:00,94.37,94.41,94.37,94.4,28800000.0
2008-04-16 09:27:00,94.41,94.44,94.4,94.44,69300000.0
2008-04-16 09:28:00,94.44,94.46,94.42,94.43,29600000.0
2008-04-16 09:29:00,94.43,94.47,94.42,94.47,48600000.0
2008-04-16 09:30:00,94.48,94.48,94.38,94.395,186900000.0
2008-04-16 09:31:00,94.395,94.395,94.33,94.36,215500000.0
2008-04-16 09:32:00,94.36,94.39,94.35,94.39,24100000.0
2008-04-16 09:33:00,94.39,94.4,94.35,94.36,76700000.0
2008-04-16 09:34:00,94.36,94.44,94.36,94.44,51300000.0
2008-04-16 09:35:00,94.44,94.47,94.44,94.45,46200000.0
2008-04-16 09:36:00,94.45,94.45,94.425,94.43,53200000.0
2008-04-16 09:37:00,94.43,94.435,94.41,94.425,35300000.0
2008-04-16 09:38:00,94.425,94.44,94.4,94.4,34600000.0
2008-04-16 09:39:00,94.4,94.44,94.4,94.44,37200000.0
2008-04-16 09:40:00,94.44,94.47,94.43,94.44,30300000.0
2008-04-16 09:41:00,94.44,94.44,94.38,94.41,38800000.0
2008-04-16 09:42:00,94.41,94.41,94.39,94.4,25300000.0
2008-04-16 09:43:00,94.4,94.42,94.38,94.42,28600000.0
2008-04-16 09:44:00,94.42,94.46,94.42,94.46,41000000.0
2008-04-16 09:45:00,94.46,94.48,94.44,94.455,66000000.0
2008-04-16 09:46:00,94.455,94.465,94.44,94.44,37300000.0
2008-04-16 09:47:00,94.44,94.455,94.43,94.43,58000000.0
2008-04-16 09:48:00,94.43,94.45,94.43,94.43,28000000.0
2008-04-16 09:49:00,94.43,94.43,94.41,94.41,28700000.0
2008-04-16 09:50:00,94.41,94.41,94.35,94.36,40500000.0
2008-04-16 09:51:00,94.36,94.41,94.36,94.4,75300000.0
2008-04-16 09:52:00,94.4,94.415,94.38,94.38,81400000.0
2008-04-16 09:53:00,94.38,94.39,94.33,94.35,43300000.0
2008-04-16 09:54:00,94.35,94.38,94.32,94.33,47900000.0
2008-04-16 09:55:00,94.33,94.35,94.31,94.33,59500000.0
2008-04-16 09:56:00,94.33,94.35,94.33,94.345,57000000.0
2008-04-16 09:57:00,94.345,94.35,94.34,94.34,22000000.0
2008-04-16 09:58:00,94.34,94.34,94.3,94.32,33500000.0
2008-04-16 09:59:00,94.32,94.32,94.275,94.28,46000000.0
2008-04-16 10:00:00,94.28,94.325,94.245,94.325,83100000.0
2008-04-16 10:01:00,94.325,94.35,94.31,94.31,104700000.0
2008-04-16 10:02:00,94.31,94.31,94.285,94.29,62800000.0
2008-04-16 10:03:00,94.29,94.29,94.27,94.275,67300000.0
2008-04-16 10:04:00,94.275,94.315,94.27,94.31,58800000.0
2008-04-16 10:05:00,94.31,94.36,94.31,94.36,128600000.0
2008-04-16 10:06:00,94.365,94.37,94.305,94.315,71600000.0
2008-04-16 10:07:00,94.315,94.345,94.315,94.345,80800000.0
2008-04-16 10:08:00,94.345,94.37,94.315,94.33,104900000.0
2008-04-16 10:09:00,94.33,94.34,94.33,94.34,22400000.0
2008-04-16 10:10:00,94.34,94.35,94.33,94.35,22300000.0
2008-04-16 10:11:00,94.36,94.365,94.34,94.35,89200000.0
2008-04-16 10:12:00,94.35,94.35,94.285,94.305,89500000.0
2008-04-16 10:13:00,94.3,94.34,94.3,94.325,61700000.0
2008-04-16 10:14:00,94.325,94.325,94.3,94.305,62600000.0
2008-04-16 10:15:00,94.305,94.36,94.305,94.33,67200000.0
2008-04-16 10:16:00,94.325,94.335,94.31,94.32,52400000.0
2008-04-16 10:17:00,94.32,94.33,94.32,94.32,19400000.0
2008-04-16 10:18:00,94.32,94.38,94.32,94.37,49900000.0
2008-04-16 10:19:00,94.37,94.4,94.37,94.4,34000000.0
2008-04-16 10:20:00,94.4,94.4,94.32,94.35,83600000.0
2008-04-16 10:21:00,94.355,94.385,94.34,94.375,131500000.0
2008-04-16 10:22:00,94.375,94.39,94.365,94.39,65900000.0
2008-04-16 10:23:00,94.39,94.4,94.385,94.39,79900000.0
2008-04-16 10:24:00,94.39,94.4,94.36,94.37,64400000.0
2008-04-16 10:25:00,94.37,94.41,94.36,94.41,26600000.0
2008-04-16 10:26:00,94.41,94.41,94.385,94.41,50300000.0
2008-04-16 10:27:00,94.41,94.42,94.39,94.41,46500000.0
2008-04-16 10:28:00,94.41,94.41,94.39,94.39,63600000.0
2008-04-16 10:29:00,94.39,94.4,94.39,94.39,18600000.0
2008-04-16 10:30:00,94.39,94.4,94.375,94.38,53200000.0
2008-04-16 10:31:00,94.38,94.415,94.37,94.405,156700000.0
2008-04-16 10:32:00,94.4,94.465,94.395,94.435,202700000.0
2008-04-16 10:33:00,94.44,94.455,94.44,94.45,111700000.0
2008-04-16 10:34:00,94.45,94.455,94.42,94.42,38600000.0
2008-04-16 10:35:00,94.42,94.425,94.405,94.415,81500000.0
2008-04-16 10:36:00,94.415,94.44,94.41,94.44,56200000.0
2008-04-16 10:37:00,94.44,94.46,94.44,94.455,73000000.0
2008-04-16 10:38:00,94.455,94.46,94.45,94.455,249200000.0
2008-04-16 10:39:00,94.455,94.46,94.44,94.45,274000000.0
2008-04-16 10:40:00,94.45,94.48,94.43,94.48,101900000.0
2008-04-16 10:41:00,94.48,94.49,94.455,94.48,164700000.0
2008-04-16 10:42:00,94.48,94.48,94.46,94.48,54900000.0
2008-04-16 10:43:00,94.48,94.5,94.46,94.5,99700000.0
2008-04-16 10:44:00,94.5,94.52,94.49,94.5,44400000.0
2008-04-16 10:45:00,94.5,94.515,94.48,94.5,88500000.0
2008-04-16 10:46:00,94.5,94.505,94.49,94.49,64400000.0
2008-04-16 10:47:00,94.49,94.495,94.48,94.495,92600000.0
2008-04-16 10:48:00,94.495,94.5,94.48,94.5,37100000.0
2008-04-16 10:49:00,94.5,94.51,94.49,94.5,24600000.0
2008-04-16 10:50:00,94.51,94.52,94.5,94.505,52900000.0
2008-04-16 10:51:00,94.505,94.52,94.5,94.52,58900000.0
2008-04-16 10:52:00,94.52,94.52,94.47,94.48,31900000.0
2008-04-16 10:53:00,94.48,94.48,94.455,94.47,148500000.0
2008-04-16 10:54:00,94.47,94.48,94.46,94.465,48400000.0
2008-04-16 10:55:00,94.47,94.47,94.435,94.435,105100000.0
2008-04-16 10:56:00,94.435,94.475,94.43,94.475,69600000.0
2008-04-16 10:57:00,94.475,94.51,94.475,94.5,39600000.0
2008-04-16 10:58:00,94.5,94.505,94.42,94.46,101900000.0
2008-04-16 10:59:00,94.46,94.48,94.445,94.47,42600000.0
2008-04-16 11:00:00,94.46,94.46,94.335,94.335,46500000.0
2008-04-16 11:01:00,94.33,94.35,94.26,94.27,138000000.0
2008-04-16 11:02:00,94.27,94.27,94.21,94.255,137900000.0
2008-04-16 11:03:00,94.255,94.35,94.23,94.33,163500000.0
2008-04-16 11:04:00,94.325,94.325,94.255,94.255,67900000.0
2008-04-16 11:05:00,94.26,94.28,94.215,94.25,119900000.0
2008-04-16 11:06:00,94.25,94.295,94.2,94.25,119200000.0
2008-04-16 11:07:00,94.26,94.31,94.24,94.27,159000000.0
2008-04-16 11:08:00,94.27,94.29,94.245,94.285,95900000.0
2008-04-16 11:09:00,94.285,94.295,94.21,94.24,124700000.0
2008-04-16 11:10:00,94.24,94.24,94.195,94.23,138000000.0
2008-04-16 11:11:00,94.23,94.24,94.175,94.19,83900000.0
2008-04-16 11:12:00,94.19,94.21,94.165,94.175,92600000.0
2008-04-16 11:13:00,94.175,94.215,94.165,94.215,96100000.0
2008-04-16 11:14:00,94.215,94.29,94.19,94.29,131000000.0
2008-04-16 11:15:00,94.29,94.31,94.245,94.25,158400000.0
2008-04-16 11:16:00,94.25,94.26,94.215,94.215,62600000.0
2008-04-16 11:17:00,94.215,94.26,94.215,94.24,111900000.0
2008-04-16 11:18:00,94.23,94.26,94.225,94.235,160800000.0
2008-04-16 11:19:00,94.23,94.28,94.22,94.275,57100000.0
2008-04-16 11:20:00,94.275,94.32,94.265,94.29,113300000.0
2008-04-16 11:21:00,94.29,94.3,94.26,94.29,73400000.0
2008-04-16 11:22:00,94.29,94.31,94.265,94.275,108600000.0
2008-04-16 11:23:00,94.275,94.28,94.225,94.24,50600000.0
2008-04-16 11:24:00,94.24,94.27,94.23,94.26,116700000.0
2008-04-16 11:25:00,94.26,94.27,94.22,94.23,92100000.0
2008-04-16 11:26:00,94.23,94.245,94.23,94.245,112500000.0
2008-04-16 11:27:00,94.245,94.245,94.19,94.205,112000000.0
2008-04-16 11:28:00,94.205,94.21,94.175,94.185,84000000.0
2008-04-16 11:29:00,94.185,94.225,94.185,94.22,143700000.0
2008-04-16 11:30:00,94.22,94.285,94.22,94.245,96600000.0
2008-04-16 11:31:00,94.245,94.26,94.235,94.26,42500000.0
2008-04-16 11:32:00,94.26,94.28,94.22,94.235,63800000.0
2008-04-16 11:33:00,94.23,94.24,94.205,94.21,53900000.0
2008-04-16 11:34:00,94.21,94.23,94.19,94.205,72800000.0
2008-04-16 11:35:00,94.21,94.23,94.18,94.23,58700000.0
2008-04-16 11:36:00,94.21,94.23,94.185,94.215,70200000.0
2008-04-16 11:37:00,94.215,94.245,94.18,94.245,69000000.0
2008-04-16 11:38:00,94.245,94.26,94.17,94.175,235900000.0
2008-04-16 11:39:00,94.175,94.19,94.06,94.13,113400000.0
2008-04-16 11:40:00,94.13,94.155,94.09,94.11,124600000.0
2008-04-16 11:41:00,94.11,94.155,94.07,94.135,135500000.0
2008-04-16 11:42:00,94.14,94.16,94.115,94.15,161500000.0
2008-04-16 11:43:00,94.15,94.22,94.15,94.18,83900000.0
2008-04-16 11:44:00,94.18,94.185,94.105,94.11,85700000.0
2008-04-16 11:45:00,94.11,94.155,94.1,94.125,55900000.0
2008-04-16 11:46:00,94.125,94.17,94.1,94.155,122800000.0
2008-04-16 11:47:00,94.16,94.17,94.1,94.13,83900000.0
2008-04-16 11:48:00,94.13,94.24,94.13,94.19,187900000.0
2008-04-16 11:49:00,94.185,94.2,94.13,94.16,78900000.0
2008-04-16 11:50:00,94.16,94.19,94.12,94.16,88000000.0
2008-04-16 11:51:00,94.16,94.19,94.13,94.175,94400000.0
2008-04-16 11:52:00,94.175,94.23,94.16,94.21,113900000.0
2008-04-16 11:53:00,94.21,94.27,94.21,94.27,71900000.0
2008-04-16 11:54:00,94.27,94.275,94.155,94.185,138300000.0
2008-04-16 11:55:00,94.185,94.24,94.17,94.19,65800000.0
2008-04-16 11:56:00,94.19,94.21,94.165,94.21,114600000.0
2008-04-16 11:57:00,94.2,94.29,94.2,94.28,68400000.0
2008-04-16 11:58:00,94.28,94.3,94.25,94.3,33200000.0
2008-04-16 11:59:00,94.3,94.32,94.27,94.27,89400000.0
2008-04-16 12:00:00,94.27,94.31,94.24,94.25,49200000.0
2008-04-16 12:01:00,94.25,94.27,94.23,94.24,66000000.0
2008-04-16 12:02:00,94.24,94.26,94.23,94.23,24700000.0
2008-04-16 12:03:00,94.23,94.28,94.23,94.27,25700000.0
2008-04-16 12:04:00,94.27,94.285,94.245,94.25,83600000.0
2008-04-16 12:05:00,94.23,94.26,94.23,94.245,118200000.0
2008-04-16 12:06:00,94.245,94.29,94.245,94.28,122400000.0
2008-04-16 12:07:00,94.28,94.3,94.26,94.265,79100000.0
2008-04-16 12:08:00,94.265,94.29,94.26,94.27,35600000.0
2008-04-16 12:09:00,94.27,94.27,94.07,94.085,127100000.0
2008-04-16 12:10:00,94.09,94.19,94.09,94.19,81100000.0
2008-04-16 12:11:00,94.2,94.22,94.16,94.16,80100000.0
2008-04-16 12:12:00,94.16,94.16,94.04,94.08,102000000.0
2008-04-16 12:13:00,94.085,94.1,94.04,94.1,65400000.0
2008-04-16 12:14:00,94.1,94.1,94.03,94.03,104700000.0
2008-04-16 12:15:00,94.03,94.06,94.025,94.04,101500000.0
2008-04-16 12:16:00,94.04,94.06,94.02,94.06,25600000.0
2008-04-16 12:17:00,94.06,94.07,94.05,94.07,25300000.0
2008-04-16 12:18:00,94.07,94.16,94.07,94.145,67900000.0
2008-04-16 12:19:00,94.15,94.22,94.15,94.18,84900000.0
2008-04-16 12:20:00,94.18,94.2,94.16,94.16,52400000.0
2008-04-16 12:21:00,94.16,94.17,94.14,94.145,40800000.0
2008-04-16 12:22:00,94.145,94.15,94.09,94.11,41500000.0
2008-04-16 12:23:00,94.11,94.11,94.1,94.11,33000000.0
2008-04-16 12:24:00,94.11,94.11,94.06,94.1,68200000.0
2008-04-16 12:25:00,94.1,94.1,94.07,94.07,52500000.0
2008-04-16 12:26:00,94.07,94.08,94.01,94.04,51800000.0
2008-04-16 12:27:00,94.04,94.04,94.01,94.03,73400000.0
2008-04-16 12:28:00,94.03,94.09,94.025,94.06,83000000.0
2008-04-16 12:29:00,94.06,94.1,94.03,94.075,130400000.0
2008-04-16 12:30:00,94.075,94.09,94.07,94.07,50500000.0
2008-04-16 12:31:00,94.07,94.11,94.07,94.08,59700000.0
2008-04-16 12:32:00,94.08,94.085,94.045,94.045,57400000.0
2008-04-16 12:33:00,94.045,94.095,94.045,94.095,52100000.0
2008-04-16 12:34:00,94.095,94.13,94.09,94.1,52500000.0
2008-04-16 12:35:00,94.1,94.115,94.085,94.1,38000000.0
2008-04-16 12:36:00,94.1,94.125,94.1,94.11,49800000.0
2008-04-16 12:37:00,94.11,94.125,94.095,94.115,41300000.0
2008-04-16 12:38:00,94.115,94.125,94.1,94.12,68600000.0
2008-04-16 12:39:00,94.12,94.12,94.06,94.08,76600000.0
2008-04-16 12:40:00,94.08,94.1,94.08,94.1,25900000.0
2008-04-16 12:41:00,94.1,94.11,94.085,94.1,35200000.0
2008-04-16 12:42:00,94.1,94.12,94.09,94.105,41100000.0
2008-04-16 12:43:00,94.105,94.12,94.085,94.085,55000000.0
2008-04-16 12:44:00,94.085,94.135,94.085,94.135,38800000.0
2008-04-16 12:45:00,94.135,94.16,94.11,94.15,37500000.0
2008-04-16 12:46:00,94.15,94.175,94.14,94.175,79200000.0
2008-04-16 12:47:00,94.175,94.18,94.15,94.16,35300000.0
2008-04-16 12:48:00,94.16,94.21,94.16,94.2,58200000.0
2008-04-16 12:49:00,94.2,94.21,94.19,94.19,13200000.0
2008-04-16 12:50:00,94.19,94.2,94.19,94.19,25000000.0
2008-04-16 12:51:00,94.19,94.19,94.16,94.17,28100000.0
2008-04-16 12:52:00,94.18,94.2,94.18,94.195,35300000.0
2008-04-16 12:53:00,94.195,94.2,94.19,94.19,41100000.0
2008-04-16 12:54:00,94.19,94.19,94.17,94.17,29800000.0
2008-04-16 12:55:00,94.17,94.21,94.17,94.195,127000000.0
2008-04-16 12:56:00,94.19,94.21,94.19,94.2,57300000.0
2008-04-16 12:57:00,94.2,94.21,94.14,94.16,47100000.0
2008-04-16 12:58:00,94.16,94.21,94.15,94.19,24300000.0
2008-04-16 12:59:00,94.19,94.29,94.19,94.28,184100000.0
2008-04-16 13:00:00,94.28,94.32,94.28,94.315,86100000.0
2008-04-16 13:01:00,94.315,94.375,94.315,94.325,120800000.0
2008-04-16 13:02:00,94.325,94.35,94.3,94.34,86300000.0
2008-04-16 13:03:00,94.34,94.37,94.315,94.37,92800000.0
2008-04-16 13:04:00,94.37,94.44,94.36,94.41,101400000.0
2008-04-16 13:05:00,94.41,94.43,94.355,94.41,72600000.0
2008-04-16 13:06:00,94.41,94.43,94.36,94.36,45000000.0
2008-04-16 13:07:00,94.36,94.365,94.32,94.34,86500000.0
2008-04-16 13:08:00,94.345,94.355,94.33,94.34,78400000.0
2008-04-16 13:09:00,94.34,94.41,94.34,94.4,107900000.0
2008-04-16 13:10:00,94.4,94.4,94.37,94.4,104300000.0
2008-04-16 13:11:00,94.4,94.42,94.4,94.41,70200000.0
2008-04-16 13:12:00,94.41,94.42,94.41,94.42,64600000.0
2008-04-16 13:13:00,94.42,94.42,94.36,94.37,47800000.0
2008-04-16 13:14:00,94.37,94.39,94.36,94.375,28600000.0
2008-04-16 13:15:00,94.375,94.4,94.35,94.4,42900000.0
2008-04-16 13:16:00,94.4,94.4,94.37,94.39,34700000.0
2008-04-16 13:17:00,94.39,94.46,94.39,94.45,61600000.0
2008-04-16 13:18:00,94.45,94.475,94.44,94.44,69300000.0
2008-04-16 13:19:00,94.44,94.47,94.41,94.45,59600000.0
2008-04-16 13:20:00,94.45,94.48,94.43,94.44,69500000.0
2008-04-16 13:21:00,94.44,94.44,94.39,94.4,37300000.0
2008-04-16 13:22:00,94.4,94.51,94.4,94.48,84900000.0
2008-04-16 13:23:00,94.48,94.5,94.465,94.49,90000000.0
2008-04-16 13:24:00,94.49,94.54,94.49,94.51,99400000.0
2008-04-16 13:25:00,94.515,94.58,94.49,94.5,98700000.0
2008-04-16 13:26:00,94.5,94.54,94.5,94.535,66900000.0
2008-04-16 13:27:00,94.535,94.56,94.495,94.495,71500000.0
2008-04-16 13:28:00,94.495,94.51,94.47,94.48,56000000.0
2008-04-16 13:29:00,94.48,94.48,94.45,94.45,38600000.0
2008-04-16 13:30:00,94.45,94.48,94.45,94.48,22800000.0
2008-04-16 13:31:00,94.48,94.51,94.45,94.49,61900000.0
2008-04-16 13:32:00,94.49,94.51,94.48,94.51,14600000.0
2008-04-16 13:33:00,94.51,94.55,94.51,94.55,44600000.0
2008-04-16 13:34:00,94.55,94.56,94.47,94.5,142700000.0
2008-04-16 13:35:00,94.5,94.52,94.47,94.495,105200000.0
2008-04-16 13:36:00,94.495,94.51,94.47,94.48,84500000.0
2008-04-16 13:37:00,94.48,94.48,94.45,94.45,103500000.0
2008-04-16 13:38:00,94.45,94.46,94.44,94.45,72500000.0
2008-04-16 13:39:00,94.45,94.495,94.45,94.49,67400000.0
2008-04-16 13:40:00,94.49,94.515,94.47,94.5,86500000.0
2008-04-16 13:41:00,94.49,94.51,94.46,94.48,78200000.0
2008-04-16 13:42:00,94.48,94.5,94.48,94.48,56300000.0
2008-04-16 13:43:00,94.48,94.535,94.48,94.52,76600000.0
2008-04-16 13:44:00,94.52,94.52,94.49,94.505,90300000.0
2008-04-16 13:45:00,94.505,94.54,94.5,94.51,107300000.0
2008-04-16 13:46:00,94.51,94.52,94.505,94.51,69200000.0
2008-04-16 13:47:00,94.51,94.51,94.5,94.5,43300000.0
2008-04-16 13:48:00,94.5,94.51,94.49,94.505,33600000.0
2008-04-16 13:49:00,94.505,94.505,94.49,94.495,21500000.0
2008-04-16 13:50:00,94.495,94.515,94.49,94.5,37800000.0
2008-04-16 13:51:00,94.5,94.52,94.5,94.51,21800000.0
2008-04-16 13:52:00,94.495,94.51,94.49,94.49,32400000.0
2008-04-16 13:53:00,94.49,94.5,94.49,94.49,18200000.0
2008-04-16 13:54:00,94.49,94.5,94.45,94.45,82500000.0
2008-04-16 13:55:00,94.45,94.46,94.43,94.43,21800000.0
2008-04-16 13:56:00,94.43,94.45,94.43,94.43,17400000.0
2008-04-16 13:57:00,94.43,94.46,94.43,94.45,18800000.0
2008-04-16 13:58:00,94.45,94.45,94.435,94.435,16800000.0
2008-04-16 13:59:00,94.435,94.45,94.435,94.44,18100000.0
2008-04-16 14:00:00,94.44,94.49,94.44,94.49,26000000.0
2008-04-16 14:01:00,94.49,94.53,94.48,94.515,124900000.0
2008-04-16 14:02:00,94.515,94.52,94.47,94.5,115000000.0
2008-04-16 14:03:00,94.5,94.5,94.465,94.47,68100000.0
2008-04-16 14:04:00,94.47,94.47,94.43,94.43,36600000.0
2008-04-16 14:05:00,94.43,94.45,94.415,94.425,67200000.0
2008-04-16 14:06:00,94.425,94.43,94.39,94.415,54100000.0
2008-04-16 14:07:00,94.41,94.48,94.405,94.47,75400000.0
2008-04-16 14:08:00,94.47,94.51,94.46,94.505,37800000.0
2008-04-16 14:09:00,94.51,94.51,94.47,94.47,40200000.0
2008-04-16 14:10:00,94.47,94.48,94.42,94.47,36000000.0
2008-04-16 14:11:00,94.47,94.49,94.45,94.49,26200000.0
2008-04-16 14:12:00,94.49,94.53,94.49,94.53,29600000.0
2008-04-16 14:13:00,94.53,94.56,94.52,94.55,28400000.0
2008-04-16 14:14:00,94.55,94.56,94.52,94.55,60200000.0
2008-04-16 14:15:00,94.55,94.59,94.54,94.54,37800000.0
2008-04-16 14:16:00,94.54,94.58,94.54,94.57,33500000.0
2008-04-16 14:17:00,94.57,94.6,94.57,94.59,30600000.0
2008-04-16 14:18:00,94.59,94.59,94.55,94.565,50300000.0
2008-04-16 14:19:00,94.565,94.59,94.56,94.57,63400000.0
2008-04-16 14:20:00,94.57,94.58,94.545,94.555,64200000.0
2008-04-16 14:21:00,94.555,94.59,94.555,94.575,60400000.0
2008-04-16 14:22:00,94.575,94.58,94.57,94.58,20100000.0
2008-04-16 14:23:00,94.58,94.595,94.56,94.59,36000000.0
2008-04-16 14:24:00,94.59,94.59,94.57,94.59,37200000.0
2008-04-16 14:25:00,94.59,94.59,94.57,94.58,26200000.0
2008-04-16 14:26:00,94.58,94.58,94.56,94.57,30300000.0
2008-04-16 14:27:00,94.57,94.57,94.56,94.56,14300000.0
2008-04-16 14:28:00,94.56,94.57,94.555,94.56,43100000.0
2008-04-16 14:29:00,94.565,94.585,94.505,94.505,114400000.0
2008-04-16 14:30:00,94.445,94.52,94.4,94.46,126300000.0
2008-04-16 14:31:00,94.46,94.5,94.44,94.48,76600000.0
2008-04-16 14:32:00,94.49,94.53,94.4,94.41,97100000.0
2008-04-16 14:33:00,94.41,94.5,94.41,94.5,97700000.0
2008-04-16 14:34:00,94.5,94.5,94.45,94.475,71900000.0
2008-04-16 14:35:00,94.475,94.5,94.46,94.48,81800000.0
2008-04-16 14:36:00,94.48,94.55,94.46,94.55,81900000.0
2008-04-16 14:37:00,94.53,94.62,94.51,94.62,71200000.0
2008-04-16 14:38:00,94.61,94.62,94.5,94.54,79000000.0
2008-04-16 14:39:00,94.54,94.56,94.495,94.5,57000000.0
2008-04-16 14:40:00,94.5,94.55,94.5,94.54,68500000.0
2008-04-16 14:41:00,94.54,94.56,94.495,94.525,80900000.0
2008-04-16 14:42:00,94.52,94.595,94.515,94.59,77200000.0
2008-04-16 14:43:00,94.59,94.63,94.58,94.61,92800000.0
2008-04-16 14:44:00,94.61,94.68,94.6,94.67,58600000.0
2008-04-16 14:45:00,94.67,94.72,94.64,94.71,77000000.0
2008-04-16 14:46:00,94.72,94.75,94.68,94.71,103000000.0
2008-04-16 14:47:00,94.71,94.76,94.7,94.75,48700000.0
2008-04-16 14:48:00,94.75,94.88,94.75,94.79,107400000.0
2008-04-16 14:49:00,94.8,94.81,94.76,94.78,62300000.0
2008-04-16 14:50:00,94.78,94.79,94.755,94.78,68500000.0
2008-04-16 14:51:00,94.78,94.8,94.75,94.8,81400000.0
2008-04-16 14:52:00,94.8,94.84,94.795,94.82,56100000.0
2008-04-16 14:53:00,94.82,94.83,94.8,94.81,29400000.0
2008-04-16 14:54:00,94.81,94.87,94.81,94.85,50500000.0
2008-04-16 14:55:00,94.85,94.88,94.82,94.87,60900000.0
2008-04-16 14:56:00,94.87,94.91,94.82,94.83,69000000.0
2008-04-16 14:57:00,94.83,94.86,94.83,94.84,37700000.0
2008-04-16 14:58:00,94.84,94.88,94.84,94.88,47300000.0
2008-04-16 14:59:00,94.88,94.89,94.84,94.845,70300000.0
2008-04-16 15:00:00,94.85,94.88,94.85,94.87,57100000.0
2008-04-16 15:01:00,94.87,94.88,94.85,94.86,46200000.0
2008-04-16 15:02:00,94.86,94.89,94.85,94.88,26100000.0
2008-04-16 15:03:00,94.88,94.91,94.86,94.88,44200000.0
2008-04-16 15:04:00,94.88,94.89,94.84,94.84,37600000.0
2008-04-16 15:05:00,94.84,94.89,94.83,94.88,52900000.0
2008-04-16 15:06:00,94.88,94.9,94.865,94.88,33500000.0
2008-04-16 15:07:00,94.88,94.89,94.86,94.89,44500000.0
2008-04-16 15:08:00,94.89,94.89,94.85,94.85,43200000.0
2008-04-16 15:09:00,94.85,94.85,94.81,94.84,26400000.0
2008-04-16 15:10:00,94.84,94.86,94.82,94.85,41500000.0
2008-04-16 15:11:00,94.85,94.85,94.82,94.84,44400000.0
2008-04-16 15:12:00,94.84,94.875,94.84,94.86,38600000.0
2008-04-16 15:13:00,94.86,94.88,94.85,94.86,40100000.0
2008-04-16 15:14:00,94.86,94.86,94.83,94.85,102200000.0
2008-04-16 15:15:00,94.84,94.94,94.83,94.94,97600000.0
2008-04-16 15:16:00,94.945,94.95,94.86,94.93,97400000.0
2008-04-16 15:17:00,94.92,94.95,94.885,94.905,56600000.0
2008-04-16 15:18:00,94.905,94.905,94.87,94.88,53200000.0
2008-04-16 15:19:00,94.88,94.9,94.87,94.9,43000000.0
2008-04-16 15:20:00,94.9,94.95,94.9,94.94,30700000.0
2008-04-16 15:21:00,94.94,94.96,94.93,94.94,39700000.0
2008-04-16 15:22:00,94.94,94.95,94.925,94.95,71900000.0
2008-04-16 15:23:00,94.95,94.97,94.94,94.96,52900000.0
2008-04-16 15:24:00,94.97,94.97,94.95,94.96,41100000.0
2008-04-16 15:25:00,94.96,94.96,94.93,94.96,52800000.0
2008-04-16 15:26:00,94.96,94.97,94.92,94.94,48100000.0
2008-04-16 15:27:00,94.94,94.94,94.91,94.93,33900000.0
2008-04-16 15:28:00,94.93,94.95,94.92,94.94,31500000.0
2008-04-16 15:29:00,94.94,94.94,94.86,94.87,38600000.0
2008-04-16 15:30:00,94.875,94.92,94.875,94.92,53100000.0
2008-04-16 15:31:00,94.92,94.92,94.885,94.89,46300000.0
2008-04-16 15:32:00,94.89,94.9,94.85,94.87,45700000.0
2008-04-16 15:33:00,94.87,94.87,94.845,94.86,28300000.0
2008-04-16 15:34:00,94.86,94.89,94.86,94.88,48000000.0
2008-04-16 15:35:00,94.89,94.92,94.85,94.88,57300000.0
2008-04-16 15:36:00,94.89,94.9,94.85,94.85,37200000.0
2008-04-16 15:37:00,94.85,94.85,94.82,94.82,41200000.0
2008-04-16 15:38:00,94.82,94.87,94.82,94.85,55100000.0
2008-04-16 15:39:00,94.85,94.85,94.765,94.78,40600000.0
2008-04-16 15:40:00,94.78,94.8,94.75,94.765,52000000.0
2008-04-16 15:41:00,94.765,94.8,94.76,94.78,53800000.0
2008-04-16 15:42:00,94.78,94.82,94.78,94.81,39600000.0
2008-04-16 15:43:00,94.81,94.81,94.79,94.8,28500000.0
2008-04-16 15:44:00,94.8,94.8,94.75,94.79,52000000.0
2008-04-16 15:45:00,94.78,94.81,94.76,94.76,41200000.0
2008-04-16 15:46:00,94.76,94.79,94.76,94.78,34800000.0
2008-04-16 15:47:00,94.78,94.81,94.78,94.79,34700000.0
2008-04-16 15:48:00,94.79,94.82,94.765,94.81,45500000.0
2008-04-16 15:49:00,94.81,94.83,94.8,94.81,51300000.0
2008-04-16 15:50:00,94.81,94.81,94.77,94.78,43900000.0
2008-04-16 15:51:00,94.78,94.79,94.74,94.74,36800000.0
2008-04-16 15:52:00,94.75,94.76,94.695,94.73,55400000.0
2008-04-16 15:53:00,94.73,94.73,94.69,94.69,63900000.0
2008-04-16 15:54:00,94.69,94.69,94.63,94.665,79200000.0
2008-04-16 15:55:00,94.675,94.71,94.67,94.69,53900000.0
2008-04-16 15:56:00,94.69,94.72,94.67,94.71,44900000.0
2008-04-16 15:57:00,94.71,94.75,94.67,94.69,53000000.0
2008-04-16 15:58:00,94.69,94.71,94.68,94.71,32200000.0
2008-04-16 15:59:00,94.7,94.71,94.65,94.65,47100000.0
2008-04-16 16:00:00,94.65,94.69,94.65,94.66,42700000.0
2008-04-16 16:01:00,94.66,94.68,94.64,94.66,30000000.0
2008-04-16 16:02:00,94.66,94.675,94.61,94.61,62100000.0
2008-04-16 16:03:00,94.61,94.69,94.61,94.69,33800000.0
2008-04-16 16:04:00,94.69,94.7,94.67,94.68,40400000.0
2008-04-16 16:05:00,94.68,94.75,94.68,94.74,28200000.0
2008-04-16 16:06:00,94.74,94.77,94.73,94.75,26200000.0
2008-04-16 16:07:00,94.75,94.75,94.73,94.75,35100000.0
2008-04-16 16:08:00,94.75,94.78,94.75,94.76,198000000.0
2008-04-16 16:09:00,94.76,94.79,94.73,94.74,423900000.0
2008-04-16 16:10:00,94.74,94.75,94.725,94.74,629500000.0
2008-04-16 16:11:00,94.75,94.78,94.75,94.76,53100000.0
2008-04-16 16:12:00,94.76,94.765,94.75,94.76,424500000.0
2008-04-16 16:13:00,94.76,94.77,94.745,94.77,403200000.0
2008-04-16 16:14:00,94.77,94.785,94.75,94.77,82900000.0
2008-04-16 16:15:00,94.77,94.78,94.765,94.78,98800000.0
2008-04-16 16:16:00,94.78,94.82,94.77,94.82,30200000.0
2008-04-16 16:17:00,94.82,94.86,94.82,94.86,79600000.0
2008-04-16 16:18:00,94.86,94.88,94.84,94.86,46300000.0
2008-04-16 16:19:00,94.86,94.87,94.845,94.87,71100000.0
2008-04-16 16:20:00,94.87,94.99,94.87,94.99,339200000.0
2008-04-16 16:21:00,94.99,95.01,94.95,94.97,127000000.0
2008-04-16 16:22:00,94.97,94.98,94.94,94.94,348600000.0
2008-04-16 16:23:00,94.94,94.99,94.93,94.97,57300000.0
2008-04-16 16:24:00,94.97,95.0,94.97,94.99,226100000.0
2008-04-16 16:25:00,95.0,95.01,94.96,94.98,260100000.0
2008-04-16 16:26:00,94.98,94.99,94.97,94.99,76700000.0
2008-04-16 16:27:00,94.99,95.02,94.99,95.0,296500000.0
2008-04-16 16:28:00,95.0,95.01,94.99,95.0,30000000.0
2008-04-16 16:29:00,95.0,95.0,94.93,94.93,56900000.0
2008-04-16 16:30:00,94.93,94.96,94.93,94.94,34800000.0
2008-04-16 16:31:00,94.94,94.95,94.92,94.95,53700000.0
2008-04-16 16:32:00,94.95,94.96,94.925,94.955,42900000.0
2008-04-16 16:33:00,94.955,95.0,94.955,95.0,51300000.0
2008-04-16 16:34:00,95.0,95.01,94.99,95.01,63300000.0
2008-04-16 16:35:00,95.01,95.01,94.91,94.93,56800000.0
2008-04-16 16:36:00,94.93,95.02,94.93,94.99,80400000.0
2008-04-16 16:37:00,94.99,95.05,94.96,94.99,62800000.0
2008-04-16 16:38:00,94.99,95.01,94.92,95.0,87100000.0
2008-04-16 16:39:00,95.0,95.0,94.95,94.98,44600000.0
2008-04-16 16:40:00,94.98,94.99,94.95,94.97,40500000.0
2008-04-16 16:41:00,94.97,95.005,94.96,94.96,46700000.0
2008-04-16 16:42:00,94.96,94.97,94.94,94.95,41600000.0
2008-04-16 16:43:00,94.95,95.025,94.95,95.0,80900000.0
2008-04-16 16:44:00,95.0,95.0,94.99,94.99,26900000.0
2008-04-16 16:45:00,94.99,95.04,94.99,95.0,40400000.0
2008-04-16 16:46:00,95.0,95.02,94.955,94.965,137300000.0
2008-04-16 16:47:00,94.965,95.0,94.95,94.98,95400000.0
2008-04-16 16:48:00,94.98,95.02,94.98,95.0,92000000.0
2008-04-16 16:49:00,95.0,95.06,95.0,95.05,31300000.0
2008-04-16 16:50:00,95.05,95.06,95.02,95.02,25300000.0
2008-04-16 16:51:00,95.02,95.07,95.02,95.06,63700000.0
2008-04-16 16:52:00,95.06,95.07,95.04,95.06,37300000.0
2008-04-16 16:53:00,95.07,95.1,95.03,95.06,64200000.0
2008-04-16 16:54:00,95.06,95.07,95.045,95.05,27300000.0
2008-04-16 16:55:00,95.05,95.09,95.045,95.09,43500000.0
2008-04-16 16:56:00,95.09,95.11,95.07,95.07,31800000.0
2008-04-16 16:57:00,95.07,95.09,95.06,95.09,25600000.0
2008-04-16 16:58:00,95.09,95.13,95.09,95.11,40300000.0
2008-04-16 16:59:00,95.11,95.16,95.11,95.16,33700000.0
2008-04-16 17:00:00,95.16,95.16,95.075,95.1,102800000.0
2008-04-16 17:01:00,95.1,95.11,95.06,95.08,30900000.0
2008-04-16 17:02:00,95.08,95.13,95.08,95.13,34500000.0
2008-04-16 17:03:00,95.13,95.23,95.12,95.23,62700000.0
2008-04-16 17:04:00,95.23,95.3,95.22,95.3,62200000.0
2008-04-16 17:05:00,95.3,95.34,95.28,95.32,47100000.0
2008-04-16 17:06:00,95.32,95.33,95.26,95.26,38800000.0
2008-04-16 17:07:00,95.25,95.26,95.2,95.22,40900000.0
2008-04-16 17:08:00,95.21,95.23,95.2,95.21,35600000.0
2008-04-16 17:09:00,95.21,95.21,95.14,95.18,77500000.0
2008-04-16 17:10:00,95.17,95.19,95.14,95.185,59000000.0
2008-04-16 17:11:00,95.185,95.19,95.17,95.19,63300000.0
2008-04-16 17:12:00,95.19,95.21,95.15,95.185,61900000.0
2008-04-16 17:13:00,95.185,95.25,95.185,95.22,58100000.0
2008-04-16 17:14:00,95.22,95.22,95.2,95.22,40500000.0
2008-04-16 17:15:00,95.22,95.27,95.22,95.265,58300000.0
2008-04-16 17:16:00,95.265,95.27,95.245,95.25,41800000.0
2008-04-16 17:17:00,95.25,95.26,95.21,95.22,52800000.0
2008-04-16 17:18:00,95.22,95.295,95.21,95.29,71800000.0
2008-04-16 17:19:00,95.29,95.31,95.265,95.265,71900000.0
2008-04-16 17:20:00,95.265,95.29,95.24,95.29,64100000.0
2008-04-16 17:21:00,95.29,95.305,95.27,95.3,71900000.0
2008-04-16 17:22:00,95.3,95.33,95.285,95.3,35400000.0
2008-04-16 17:23:00,95.3,95.31,95.27,95.27,70800000.0
2008-04-16 17:24:00,95.27,95.27,95.23,95.26,73200000.0
2008-04-16 17:25:00,95.26,95.26,95.22,95.26,33800000.0
2008-04-16 17:26:00,95.26,95.26,95.24,95.26,18100000.0
2008-04-16 17:27:00,95.26,95.27,95.25,95.26,37800000.0
2008-04-16 17:28:00,95.26,95.28,95.26,95.275,64800000.0
2008-04-16 17:29:00,95.275,95.32,95.26,95.31,107300000.0
2008-04-16 17:30:00,95.31,95.31,95.28,95.28,81300000.0
2008-04-16 17:31:00,95.29,95.29,95.255,95.27,47500000.0
2008-04-16 17:32:00,95.27,95.31,95.26,95.31,57500000.0
2008-04-16 17:33:00,95.31,95.34,95.29,95.34,64200000.0
2008-04-16 17:34:00,95.35,95.35,95.285,95.295,105900000.0
2008-04-16 17:35:00,95.295,95.36,95.285,95.36,61300000.0
2008-04-16 17:36:00,95.36,95.36,95.33,95.33,39600000.0
2008-04-16 17:37:00,95.33,95.43,95.32,95.42,82700000.0
2008-04-16 17:38:00,95.42,95.43,95.335,95.34,96400000.0
2008-04-16 17:39:00,95.34,95.34,95.29,95.3,116000000.0
2008-04-16 17:40:00,95.3,95.32,95.275,95.32,115100000.0
2008-04-16 17:41:00,95.32,95.33,95.275,95.28,94500000.0
2008-04-16 17:42:00,95.28,95.28,95.25,95.26,92900000.0
2008-04-16 17:43:00,95.26,95.26,95.24,95.26,43900000.0
2008-04-16 17:44:00,95.26,95.26,95.24,95.25,63500000.0
2008-04-16 17:45:00,95.25,95.25,95.22,95.225,88000000.0
2008-04-16 17:46:00,95.225,95.26,95.225,95.26,30100000.0
2008-04-16 17:47:00,95.26,95.27,95.25,95.25,47600000.0
2008-04-16 17:48:00,95.25,95.255,95.24,95.255,69100000.0
2008-04-16 17:49:00,95.255,95.26,95.23,95.24,53900000.0
2008-04-16 17:50:00,95.24,95.255,95.19,95.19,118000000.0
2008-04-16 17:51:00,95.19,95.21,95.185,95.19,47400000.0
2008-04-16 17:52:00,95.19,95.21,95.185,95.19,22900000.0
2008-04-16 17:53:00,95.19,95.205,95.19,95.2,67500000.0
2008-04-16 17:54:00,95.2,95.205,95.2,95.205,28600000.0
2008-04-16 17:55:00,95.205,95.23,95.2,95.22,57900000.0
2008-04-16 17:56:00,95.22,95.24,95.22,95.23,82100000.0
2008-04-16 17:57:00,95.23,95.24,95.2,95.235,112500000.0
2008-04-16 17:58:00,95.235,95.255,95.215,95.245,92800000.0
2008-04-16 17:59:00,95.245,95.265,95.23,95.265,121400000.0
2008-04-16 18:00:00,95.265,95.285,95.235,95.265,122100000.0
2008-04-16 18:01:00,95.265,95.28,95.235,95.265,138000000.0
2008-04-16 18:02:00,95.27,95.295,95.265,95.27,71300000.0
2008-04-16 18:03:00,95.27,95.33,95.27,95.29,86100000.0
2008-04-16 18:04:00,95.285,95.37,95.28,95.36,112100000.0
2008-04-16 18:05:00,95.36,95.365,95.345,95.355,72900000.0
2008-04-16 18:06:00,95.355,95.355,95.31,95.325,83900000.0
2008-04-16 18:07:00,95.325,95.33,95.305,95.315,44100000.0
2008-04-16 18:08:00,95.315,95.335,95.315,95.335,40200000.0
2008-04-16 18:09:00,95.335,95.385,95.335,95.38,84100000.0
2008-04-16 18:10:00,95.38,95.4,95.38,95.38,46300000.0
2008-04-16 18:11:00,95.38,95.395,95.35,95.385,89700000.0
2008-04-16 18:12:00,95.385,95.405,95.385,95.405,81100000.0
2008-04-16 18:13:00,95.395,95.395,95.33,95.35,51000000.0
2008-04-16 18:14:00,95.35,95.37,95.35,95.36,73400000.0
2008-04-16 18:15:00,95.36,95.37,95.35,95.35,60200000.0
2008-04-16 18:16:00,95.35,95.35,95.315,95.315,119500000.0
2008-04-16 18:17:00,95.315,95.36,95.31,95.355,89700000.0
2008-04-16 18:18:00,95.355,95.42,95.355,95.405,97600000.0
2008-04-16 18:19:00,95.405,95.415,95.365,95.38,81400000.0
2008-04-16 18:20:00,95.375,95.41,95.365,95.395,111100000.0
2008-04-16 18:21:00,95.395,95.395,95.35,95.35,78800000.0
2008-04-16 18:22:00,95.35,95.43,95.34,95.43,92200000.0
2008-04-16 18:23:00,95.43,95.51,95.425,95.49,84300000.0
2008-04-16 18:24:00,95.495,95.495,95.455,95.455,68500000.0
2008-04-16 18:25:00,95.455,95.465,95.43,95.455,97300000.0
2008-04-16 18:26:00,95.455,95.505,95.455,95.495,109900000.0
2008-04-16 18:27:00,95.495,95.515,95.495,95.515,97600000.0
2008-04-16 18:28:00,95.515,95.525,95.45,95.455,79300000.0
2008-04-16 18:29:00,95.455,95.47,95.455,95.46,42400000.0
2008-04-16 18:30:00,95.46,95.555,95.46,95.545,102000000.0
2008-04-16 18:31:00,95.545,95.585,95.52,95.57,96900000.0
2008-04-16 18:32:00,95.57,95.58,95.52,95.535,73900000.0
2008-04-16 18:33:00,95.535,95.555,95.49,95.495,67200000.0
2008-04-16 18:34:00,95.495,95.515,95.49,95.505,39800000.0
2008-04-16 18:35:00,95.505,95.505,95.47,95.48,45700000.0
2008-04-16 18:36:00,95.48,95.48,95.465,95.475,45700000.0
2008-04-16 18:37:00,95.475,95.475,95.46,95.46,64600000.0
2008-04-16 18:38:00,95.46,95.485,95.455,95.485,41700000.0
2008-04-16 18:39:00,95.48,95.485,95.455,95.465,51400000.0
2008-04-16 18:40:00,95.465,95.47,95.46,95.47,22300000.0
2008-04-16 18:41:00,95.47,95.495,95.47,95.485,38500000.0
2008-04-16 18:42:00,95.485,95.54,95.485,95.52,49800000.0
2008-04-16 18:43:00,95.52,95.535,95.485,95.485,56600000.0
2008-04-16 18:44:00,95.485,95.49,95.465,95.475,48100000.0
2008-04-16 18:45:00,95.475,95.525,95.47,95.525,70200000.0
2008-04-16 18:46:00,95.52,95.525,95.515,95.515,29900000.0
2008-04-16 18:47:00,95.515,95.515,95.505,95.505,27900000.0
2008-04-16 18:48:00,95.505,95.51,95.5,95.505,16700000.0
2008-04-16 18:49:00,95.505,95.505,95.495,95.495,8100000.0
2008-04-16 18:50:00,95.495,95.495,95.44,95.465,81400000.0
2008-04-16 18:51:00,95.465,95.47,95.445,95.445,47900000.0
2008-04-16 18:52:00,95.445,95.49,95.445,95.49,45400000.0
2008-04-16 18:53:00,95.495,95.51,95.48,95.51,57400000.0
2008-04-16 18:54:00,95.52,95.52,95.5,95.5,44800000.0
2008-04-16 18:55:00,95.5,95.505,95.485,95.505,40200000.0
2008-04-16 18:56:00,95.495,95.505,95.465,95.505,66600000.0
2008-04-16 18:57:00,95.51,95.515,95.48,95.485,46400000.0
2008-04-16 18:58:00,95.485,95.49,95.465,95.465,94200000.0
2008-04-16 18:59:00,95.465,95.465,95.425,95.43,41400000.0
2008-04-16 19:00:00,95.435,95.44,95.42,95.44,28700000.0
2008-04-16 19:01:00,95.44,95.47,95.425,95.455,51800000.0
2008-04-16 19:02:00,95.455,95.475,95.455,95.47,26900000.0
2008-04-16 19:03:00,95.47,95.47,95.45,95.45,23400000.0
2008-04-16 19:04:00,95.45,95.45,95.425,95.44,50000000.0
2008-04-16 19:05:00,95.44,95.455,95.44,95.44,31100000.0
2008-04-16 19:06:00,95.44,95.44,95.415,95.425,29100000.0
2008-04-16 19:07:00,95.435,95.435,95.41,95.41,37100000.0
2008-04-16 19:08:00,95.41,95.41,95.37,95.39,43700000.0
2008-04-16 19:09:00,95.385,95.42,95.38,95.415,47600000.0
2008-04-16 19:10:00,95.415,95.49,95.415,95.49,42600000.0
2008-04-16 19:11:00,95.49,95.49,95.455,95.46,49000000.0
2008-04-16 19:12:00,95.455,95.475,95.44,95.475,37100000.0
2008-04-16 19:13:00,95.475,95.485,95.415,95.44,86300000.0
2008-04-16 19:14:00,95.44,95.44,95.425,95.425,35600000.0
2008-04-16 19:15:00,95.41,95.42,95.405,95.415,18700000.0
2008-04-16 19:16:00,95.42,95.445,95.415,95.435,56000000.0
2008-04-16 19:17:00,95.435,95.44,95.435,95.435,38900000.0
2008-04-16 19:18:00,95.435,95.435,95.375,95.4,56900000.0
2008-04-16 19:19:00,95.395,95.43,95.395,95.43,52500000.0
2008-04-16 19:20:00,95.43,95.47,95.43,95.46,23800000.0
2008-04-16 19:21:00,95.46,95.46,95.435,95.45,42300000.0
2008-04-16 19:22:00,95.455,95.48,95.445,95.455,88600000.0
2008-04-16 19:23:00,95.455,95.46,95.445,95.445,16700000.0
2008-04-16 19:24:00,95.445,95.445,95.345,95.365,100700000.0
2008-04-16 19:25:00,95.37,95.44,95.355,95.44,93200000.0
2008-04-16 19:26:00,95.44,95.445,95.43,95.435,68900000.0
2008-04-16 19:27:00,95.435,95.435,95.42,95.435,41100000.0
2008-04-16 19:28:00,95.435,95.455,95.435,95.435,48100000.0
2008-04-16 19:29:00,95.435,95.435,95.415,95.42,41000000.0
2008-04-16 19:30:00,95.42,95.455,95.42,95.44,97000000.0
2008-04-16 19:31:00,95.44,95.485,95.44,95.475,38700000.0
2008-04-16 19:32:00,95.475,95.485,95.47,95.48,24000000.0
2008-04-16 19:33:00,95.48,95.48,95.45,95.455,17800000.0
2008-04-16 19:34:00,95.455,95.455,95.415,95.435,36300000.0
2008-04-16 19:35:00,95.435,95.445,95.41,95.42,56800000.0
2008-04-16 19:36:00,95.42,95.435,95.405,95.42,76000000.0
2008-04-16 19:37:00,95.42,95.44,95.42,95.44,28200000.0
2008-04-16 19:38:00,95.44,95.44,95.375,95.38,44600000.0
2008-04-16 19:39:00,95.38,95.405,95.37,95.395,72300000.0
2008-04-16 19:40:00,95.395,95.425,95.395,95.425,34100000.0
2008-04-16 19:41:00,95.425,95.425,95.385,95.395,51100000.0
2008-04-16 19:42:00,95.395,95.395,95.37,95.37,63000000.0
2008-04-16 19:43:00,95.37,95.37,95.345,95.355,64000000.0
2008-04-16 19:44:00,95.355,95.4,95.345,95.4,59000000.0
2008-04-16 19:45:00,95.395,95.41,95.385,95.405,56500000.0
2008-04-16 19:46:00,95.405,95.415,95.39,95.415,43400000.0
2008-04-16 19:47:00,95.415,95.42,95.41,95.415,14900000.0
2008-04-16 19:48:00,95.415,95.44,95.415,95.44,24200000.0
2008-04-16 19:49:00,95.44,95.45,95.405,95.405,40200000.0
2008-04-16 19:50:00,95.405,95.425,95.405,95.425,13400000.0
2008-04-16 19:51:00,95.425,95.43,95.425,95.425,19700000.0
2008-04-16 19:52:00,95.425,95.425,95.395,95.4,24800000.0
2008-04-16 19:53:00,95.405,95.435,95.405,95.425,22200000.0
2008-04-16 19:54:00,95.425,95.455,95.42,95.44,44900000.0
2008-04-16 19:55:00,95.44,95.485,95.44,95.455,48700000.0
2008-04-16 19:56:00,95.455,95.455,95.435,95.435,24300000.0
2008-04-16 19:57:00,95.44,95.445,95.435,95.445,45100000.0
2008-04-16 19:58:00,95.445,95.445,95.445,95.445,28000000.0
2008-04-16 19:59:00,95.445,95.45,95.445,95.45,50600000.0
2008-04-16 20:00:00,95.45,95.45,95.365,95.405,80800000.0
2008-04-16 20:01:00,95.405,95.48,95.395,95.445,83000000.0
2008-04-16 20:02:00,95.445,95.46,95.43,95.46,55800000.0
2008-04-16 20:03:00,95.465,95.5,95.46,95.475,92600000.0
2008-04-16 20:04:00,95.48,95.495,95.43,95.43,56000000.0
2008-04-16 20:05:00,95.43,95.515,95.43,95.515,32100000.0
2008-04-16 20:06:00,95.515,95.515,95.42,95.455,59900000.0
2008-04-16 20:07:00,95.455,95.465,95.435,95.435,66200000.0
2008-04-16 20:08:00,95.435,95.45,95.435,95.445,21000000.0
2008-04-16 20:09:00,95.445,95.465,95.445,95.455,29400000.0
2008-04-16 20:10:00,95.455,95.465,95.455,95.465,30000000.0
2008-04-16 20:11:00,95.465,95.47,95.405,95.42,36000000.0
2008-04-16 20:12:00,95.425,95.44,95.42,95.425,49900000.0
2008-04-16 20:13:00,95.425,95.43,95.41,95.41,46600000.0
2008-04-16 20:14:00,95.41,95.41,95.385,95.385,38200000.0
2008-04-16 20:15:00,95.385,95.465,95.385,95.465,64200000.0
2008-04-16 20:16:00,95.465,95.49,95.46,95.485,70000000.0
2008-04-16 20:17:00,95.485,95.49,95.45,95.46,50200000.0
2008-04-16 20:18:00,95.46,95.46,95.435,95.435,27700000.0
2008-04-16 20:19:00,95.435,95.455,95.43,95.435,39500000.0
2008-04-16 20:20:00,95.435,95.525,95.43,95.495,38700000.0
2008-04-16 20:21:00,95.505,95.505,95.455,95.455,55800000.0
2008-04-16 20:22:00,95.455,95.465,95.415,95.415,58800000.0
2008-04-16 20:23:00,95.415,95.465,95.41,95.42,50600000.0
2008-04-16 20:24:00,95.42,95.425,95.405,95.42,29700000.0
2008-04-16 20:25:00,95.42,95.435,95.41,95.43,13400000.0
2008-04-16 20:26:00,95.43,95.435,95.415,95.435,29800000.0
2008-04-16 20:27:00,95.44,95.49,95.43,95.49,47600000.0
2008-04-16 20:28:00,95.485,95.485,95.465,95.47,32500000.0
2008-04-16 20:29:00,95.47,95.475,95.46,95.475,52100000.0
2008-04-16 20:30:00,95.475,95.475,95.41,95.455,79600000.0
2008-04-16 20:31:00,95.455,95.47,95.415,95.46,112800000.0
2008-04-16 20:32:00,95.46,95.48,95.46,95.475,82200000.0
2008-04-16 20:33:00,95.475,95.48,95.445,95.455,60100000.0
2008-04-16 20:34:00,95.455,95.515,95.445,95.505,53900000.0
2008-04-16 20:35:00,95.505,95.515,95.46,95.485,55700000.0
2008-04-16 20:36:00,95.485,95.495,95.475,95.485,40500000.0
2008-04-16 20:37:00,95.485,95.485,95.46,95.485,36900000.0
2008-04-16 20:38:00,95.485,95.51,95.48,95.495,84400000.0
2008-04-16 20:39:00,95.495,95.51,95.49,95.51,63900000.0
2008-04-16 20:40:00,95.51,95.54,95.51,95.535,97700000.0
2008-04-16 20:41:00,95.535,95.555,95.515,95.515,64400000.0
2008-04-16 20:42:00,95.515,95.515,95.495,95.495,127500000.0
2008-04-16 20:43:00,95.495,95.505,95.485,95.49,59600000.0
2008-04-16 20:44:00,95.49,95.49,95.485,95.485,21200000.0
2008-04-16 20:45:00,95.485,95.495,95.485,95.495,10800000.0
2008-04-16 20:46:00,95.495,95.495,95.46,95.46,37800000.0
2008-04-16 20:47:00,95.46,95.465,95.445,95.445,62300000.0
2008-04-16 20:48:00,95.445,95.45,95.43,95.445,39200000.0
2008-04-16 20:49:00,95.445,95.455,95.445,95.45,13100000.0
2008-04-16 20:50:00,95.45,95.465,95.445,95.46,24200000.0
2008-04-16 20:51:00,95.46,95.485,95.46,95.485,51500000.0
2008-04-16 20:52:00,95.485,95.505,95.47,95.47,33400000.0
2008-04-16 20:53:00,95.47,95.5,95.47,95.495,73200000.0
2008-04-16 20:54:00,95.495,95.51,95.495,95.51,73600000.0
2008-04-16 20:55:00,95.51,95.55,95.51,95.545,84900000.0
2008-04-16 20:56:00,95.545,95.585,95.515,95.575,100500000.0
2008-04-16 20:57:00,95.575,95.59,95.575,95.575,96300000.0
2008-04-16 20:58:00,95.575,95.575,95.555,95.56,17600000.0
2008-04-16 20:59:00,95.56,95.56,95.525,95.525,33500000.0
2008-04-16 21:00:00,95.525,95.525,95.505,95.51,26100000.0
2008-04-16 21:01:00,95.5,95.535,95.5,95.535,24400000.0
2008-04-16 21:02:00,95.535,95.535,95.51,95.53,37700000.0
2008-04-16 21:03:00,95.53,95.535,95.52,95.525,28300000.0
2008-04-16 21:04:00,95.525,95.525,95.475,95.505,26000000.0
2008-04-16 21:05:00,95.505,95.535,95.505,95.515,12400000.0
2008-04-16 21:06:00,95.515,95.54,95.51,95.535,11800000.0
2008-04-16 21:07:00,95.53,95.535,95.52,95.535,5200000.0
2008-04-16 21:08:00,95.535,95.575,95.535,95.565,21100000.0
2008-04-16 21:09:00,95.565,95.585,95.555,95.575,25000000.0
2008-04-16 21:10:00,95.575,95.585,95.565,95.565,19100000.0
2008-04-16 21:11:00,95.565,95.595,95.565,95.595,25200000.0
2008-04-16 21:12:00,95.595,95.595,95.58,95.595,18400000.0
2008-04-16 21:13:00,95.595,95.595,95.57,95.57,16600000.0
2008-04-16 21:14:00,95.57,95.575,95.55,95.555,15000000.0
2008-04-16 21:15:00,95.565,95.585,95.565,95.585,6600000.0
2008-04-16 21:16:00,95.585,95.63,95.58,95.605,53800000.0
2008-04-16 21:17:00,95.605,95.605,95.52,95.52,44700000.0
2008-04-16 21:18:00,95.52,95.525,95.495,95.52,121100000.0
2008-04-16 21:19:00,95.52,95.53,95.52,95.52,22800000.0
2008-04-16 21:20:00,95.525,95.535,95.52,95.52,9700000.0
2008-04-16 21:21:00,95.52,95.535,95.52,95.525,4600000.0
2008-04-16 21:22:00,95.525,95.525,95.52,95.525,16700000.0
2008-04-16 21:23:00,95.525,95.525,95.525,95.525,58200000.0
2008-04-16 21:24:00,95.525,95.53,95.525,95.53,16800000.0
2008-04-16 21:25:00,95.53,95.535,95.525,95.525,34700000.0
2008-04-16 21:26:00,95.525,95.535,95.5,95.51,36800000.0
2008-04-16 21:27:00,95.51,95.535,95.51,95.535,74500000.0
2008-04-16 21:28:00,95.535,95.545,95.535,95.535,34300000.0
2008-04-16 21:29:00,95.535,95.535,95.505,95.525,26700000.0
2008-04-16 21:30:00,95.525,95.525,95.47,95.47,34300000.0
2008-04-16 21:31:00,95.47,95.485,95.47,95.485,35800000.0
2008-04-16 21:32:00,95.485,95.485,95.455,95.46,26100000.0
2008-04-16 21:33:00,95.46,95.46,95.425,95.425,26700000.0
2008-04-16 21:34:00,95.425,95.455,95.425,95.455,17900000.0
2008-04-16 21:35:00,95.455,95.475,95.445,95.45,17100000.0
2008-04-16 21:36:00,95.45,95.455,95.445,95.45,10000000.0
2008-04-16 21:37:00,95.45,95.46,95.445,95.46,43200000.0
2008-04-16 21:38:00,95.46,95.47,95.46,95.465,39700000.0
2008-04-16 21:39:00,95.48,95.485,95.445,95.45,27700000.0
2008-04-16 21:40:00,95.45,95.45,95.435,95.445,16800000.0
2008-04-16 21:41:00,95.445,95.465,95.445,95.465,8300000.0
2008-04-16 21:42:00,95.465,95.465,95.435,95.435,25300000.0
2008-04-16 21:43:00,95.435,95.435,95.405,95.415,18700000.0
2008-04-16 21:44:00,95.415,95.43,95.395,95.43,45400000.0
2008-04-16 21:45:00,95.43,95.435,95.425,95.435,23200000.0
2008-04-16 21:46:00,95.435,95.455,95.435,95.455,40800000.0
2008-04-16 21:47:00,95.455,95.47,95.45,95.465,18500000.0
2008-04-16 21:48:00,95.475,95.495,95.455,95.46,53600000.0
2008-04-16 21:49:00,95.465,95.485,95.45,95.47,48800000.0
2008-04-16 21:50:00,95.47,95.495,95.47,95.495,38200000.0
2008-04-16 21:51:00,95.495,95.495,95.485,95.485,20900000.0
2008-04-16 21:52:00,95.485,95.485,95.455,95.465,56500000.0
2008-04-16 21:53:00,95.465,95.48,95.465,95.465,33500000.0
2008-04-16 21:54:00,95.465,95.5,95.46,95.5,68600000.0
2008-04-16 21:55:00,95.5,95.51,95.49,95.51,33800000.0
2008-04-16 21:56:00,95.51,95.515,95.505,95.515,28400000.0
2008-04-16 21:57:00,95.515,95.515,95.515,95.515,14200000.0
2008-04-16 21:58:00,95.515,95.52,95.485,95.51,78400000.0
2008-04-16 21:59:00,95.51,95.515,95.495,95.5,27300000.0
2008-04-16 22:00:00,95.495,95.525,95.475,95.505,67100000.0
2008-04-16 22:01:00,95.505,95.545,95.505,95.545,12800000.0
2008-04-16 22:02:00,95.545,95.565,95.535,95.565,13800000.0
2008-04-16 22:03:00,95.565,95.565,95.565,95.565,6000000.0
2008-04-16 22:04:00,95.565,95.565,95.555,95.565,4400000.0
2008-04-16 22:05:00,95.565,95.575,95.555,95.565,10200000.0
2008-04-16 22:06:00,95.565,95.565,95.555,95.565,11600000.0
2008-04-16 22:07:00,95.565,95.595,95.565,95.595,31100000.0
2008-04-16 22:08:00,95.595,95.635,95.595,95.635,40500000.0
2008-04-16 22:09:00,95.635,95.635,95.615,95.625,24700000.0
2008-04-16 22:10:00,95.625,95.645,95.625,95.63,25500000.0
2008-04-16 22:11:00,95.63,95.645,95.625,95.635,19600000.0
2008-04-16 22:12:00,95.635,95.695,95.63,95.695,56100000.0
2008-04-16 22:13:00,95.695,95.695,95.64,95.675,84500000.0
2008-04-16 22:14:00,95.675,95.695,95.645,95.645,58100000.0
2008-04-16 22:15:00,95.645,95.67,95.64,95.67,44300000.0
2008-04-16 22:16:00,95.67,95.685,95.635,95.64,103200000.0
2008-04-16 22:17:00,95.64,95.695,95.635,95.675,26400000.0
2008-04-16 22:18:00,95.675,95.695,95.655,95.695,22800000.0
2008-04-16 22:19:00,95.695,95.705,95.675,95.685,18900000.0
2008-04-16 22:20:00,95.685,95.685,95.665,95.67,14400000.0
2008-04-16 22:21:00,95.67,95.715,95.67,95.715,40800000.0
2008-04-16 22:22:00,95.715,95.715,95.68,95.69,24400000.0
2008-04-16 22:23:00,95.685,95.735,95.685,95.715,23900000.0
2008-04-16 22:24:00,95.715,95.755,95.705,95.735,29900000.0
2008-04-16 22:25:00,95.735,95.735,95.69,95.69,33800000.0
2008-04-16 22:26:00,95.69,95.695,95.68,95.685,11600000.0
2008-04-16 22:27:00,95.685,95.69,95.675,95.675,19400000.0
2008-04-16 22:28:00,95.675,95.705,95.665,95.705,28200000.0
2008-04-16 22:29:00,95.705,95.715,95.69,95.69,11100000.0
2008-04-16 22:30:00,95.69,95.715,95.685,95.695,25800000.0
2008-04-16 22:31:00,95.7,95.715,95.695,95.705,9200000.0
2008-04-16 22:32:00,95.705,95.715,95.7,95.705,15900000.0
2008-04-16 22:33:00,95.705,95.735,95.705,95.72,14000000.0
2008-04-16 22:34:00,95.72,95.735,95.7,95.7,30700000.0
2008-04-16 22:35:00,95.7,95.715,95.695,95.705,26400000.0
2008-04-16 22:36:00,95.705,95.705,95.685,95.69,25500000.0
2008-04-16 22:37:00,95.69,95.695,95.685,95.69,29800000.0
2008-04-16 22:38:00,95.69,95.705,95.69,95.695,20600000.0
2008-04-16 22:39:00,95.695,95.705,95.695,95.705,8200000.0
2008-04-16 22:40:00,95.705,95.715,95.705,95.715,7200000.0
2008-04-16 22:41:00,95.715,95.715,95.65,95.67,46400000.0
2008-04-16 22:42:00,95.67,95.69,95.67,95.68,54600000.0
2008-04-16 22:43:00,95.68,95.68,95.67,95.68,44600000.0
2008-04-16 22:44:00,95.68,95.68,95.66,95.68,73500000.0
2008-04-16 22:45:00,95.68,95.68,95.68,95.68,29100000.0
2008-04-16 22:46:00,95.68,95.68,95.67,95.68,106200000.0
2008-04-16 22:47:00,95.68,95.7,95.67,95.68,234900000.0
2008-04-16 22:48:00,95.68,95.68,95.66,95.67,134600000.0
2008-04-16 22:49:00,95.67,95.67,95.66,95.66,79000000.0
2008-04-16 22:50:00,95.66,95.67,95.65,95.65,63300000.0
2008-04-16 22:51:00,95.65,95.66,95.645,95.655,32800000.0
2008-04-16 22:52:00,95.65,95.68,95.65,95.68,42800000.0
2008-04-16 22:53:00,95.67,95.68,95.65,95.65,39300000.0
2008-04-16 22:54:00,95.65,95.67,95.64,95.66,34300000.0
2008-04-16 22:55:00,95.66,95.68,95.65,95.68,54200000.0
2008-04-16 22:56:00,95.68,95.72,95.68,95.68,83100000.0
2008-04-16 22:57:00,95.68,95.69,95.67,95.68,38800000.0
2008-04-16 22:58:00,95.68,95.69,95.66,95.69,71000000.0
2008-04-16 22:59:00,95.68,95.68,95.66,95.66,162500000.0
2008-04-16 23:00:00,95.65,95.65,95.65,95.65,148000000.0
2008-04-16 23:01:00,95.65,95.65,95.62,95.62,408000000.0
2008-04-16 23:02:00,95.62,95.65,95.62,95.65,58300000.0
2008-04-16 23:03:00,95.65,95.65,95.62,95.62,10600000.0
2008-04-16 23:04:00,95.62,95.63,95.62,95.62,12200000.0
2008-04-16 23:05:00,95.62,95.62,95.61,95.61,17800000.0
2008-04-16 23:06:00,95.61,95.62,95.61,95.62,23400000.0
2008-04-16 23:07:00,95.62,95.62,95.62,95.62,7200000.0
2008-04-16 23:08:00,95.62,95.62,95.6,95.61,49000000.0
2008-04-16 23:09:00,95.61,95.61,95.61,95.61,10400000.0
2008-04-16 23:10:00,95.61,95.62,95.61,95.62,8200000.0
2008-04-16 23:11:00,95.62,95.63,95.595,95.61,18600000.0
2008-04-16 23:12:00,95.61,95.61,95.58,95.59,25700000.0
2008-04-16 23:13:00,95.59,95.63,95.59,95.63,9000000.0
2008-04-16 23:14:00,95.63,95.63,95.6,95.62,8800000.0
2008-04-16 23:15:00,95.62,95.62,95.61,95.62,9700000.0
2008-04-16 23:16:00,95.62,95.62,95.62,95.62,6400000.0
2008-04-16 23:17:00,95.62,95.63,95.62,95.62,11200000.0
2008-04-16 23:18:00,95.62,95.62,95.61,95.61,10000000.0
2008-04-16 23:19:00,95.61,95.62,95.59,95.59,9200000.0
2008-04-16 23:20:00,95.59,95.59,95.56,95.565,11200000.0
2008-04-16 23:21:00,95.565,95.58,95.56,95.56,12700000.0
2008-04-16 23:22:00,95.56,95.58,95.56,95.58,9800000.0
2008-04-16 23:23:00,95.58,95.61,95.565,95.585,25900000.0
2008-04-16 23:24:00,95.585,95.6,95.58,95.595,11600000.0
2008-04-16 23:25:00,95.595,95.595,95.575,95.595,17400000.0
2008-04-16 23:26:00,95.595,95.6,95.59,95.595,7200000.0
2008-04-16 23:27:00,95.595,95.63,95.595,95.62,8600000.0
2008-04-16 23:28:00,95.62,95.64,95.605,95.61,13400000.0
2008-04-16 23:29:00,95.61,95.61,95.61,95.61,2000000.0
2008-04-16 23:30:00,95.61,95.61,95.61,95.61,2000000.0
2008-04-16 23:31:00,95.61,95.615,95.6,95.615,25800000.0
2008-04-16 23:32:00,95.615,95.63,95.59,95.59,35500000.0
2008-04-16 23:33:00,95.59,95.61,95.59,95.61,14600000.0
2008-04-16 23:34:00,95.61,95.63,95.6,95.62,13600000.0
2008-04-16 23:35:00,95.62,95.64,95.62,95.64,3200000.0
2008-04-16 23:36:00,95.64,95.64,95.64,95.64,2800000.0
2008-04-16 23:37:00,95.64,95.64,95.64,95.64,1600000.0
2008-04-16 23:38:00,95.64,95.64,95.64,95.64,1800000.0
2008-04-16 23:39:00,95.64,95.64,95.59,95.59,48500000.0
2008-04-16 23:40:00,95.59,95.62,95.59,95.62,3800000.0
2008-04-16 23:41:00,95.62,95.64,95.62,95.64,6000000.0
2008-04-16 23:42:00,95.64,95.64,95.64,95.64,2200000.0
2008-04-16 23:43:00,95.64,95.64,95.64,95.64,1800000.0
2008-04-16 23:44:00,95.64,95.64,95.61,95.63,21700000.0
2008-04-16 23:45:00,95.63,95.64,95.615,95.63,43900000.0
2008-04-16 23:46:00,95.63,95.63,95.61,95.61,23400000.0
2008-04-16 23:47:00,95.61,95.64,95.61,95.61,29100000.0
2008-04-16 23:48:00,95.61,95.61,95.61,95.61,5400000.0
2008-04-16 23:49:00,95.61,95.61,95.61,95.61,2600000.0
2008-04-16 23:50:00,95.61,95.61,95.61,95.61,3600000.0
2008-04-16 23:51:00,95.61,95.61,95.61,95.61,2400000.0
2008-04-16 23:52:00,95.61,95.62,95.61,95.62,2000000.0
2008-04-16 23:53:00,95.62,95.62,95.61,95.61,24500000.0
2008-04-16 23:54:00,95.61,95.62,95.6,95.61,22600000.0
2008-04-16 23:55:00,95.61,95.61,95.61,95.61,10500000.0
2008-04-16 23:56:00,95.61,95.61,95.6,95.6,9200000.0
2008-04-16 23:57:00,95.6,95.61,95.6,95.61,4200000.0
2008-04-16 23:58:00,95.61,95.61,95.59,95.59,51300000.0
2008-04-16 23:59:00,95.59,95.59,95.59,95.59,62700000.0
2008-04-17 00:00:00,95.59,95.59,95.58,95.58,120600000.0
2008-04-17 00:01:00,95.58,95.58,95.58,95.58,87200000.0
2008-04-17 00:02:00,95.58,95.58,95.57,95.58,230000000.0
2008-04-17 00:03:00,95.58,95.58,95.57,95.57,119200000.0
2008-04-17 00:04:00,95.58,95.59,95.58,95.58,155500000.0
2008-04-17 00:05:00,95.58,95.58,95.57,95.58,148800000.0
2008-04-17 00:06:00,95.58,95.58,95.58,95.58,122400000.0
2008-04-17 00:07:00,95.58,95.58,95.58,95.58,122400000.0
2008-04-17 00:08:00,95.58,95.59,95.57,95.57,206400000.0
2008-04-17 00:09:00,95.57,95.58,95.57,95.57,74400000.0
2008-04-17 00:10:00,95.57,95.57,95.56,95.57,216000000.0
2008-04-17 00:11:00,95.57,95.57,95.555,95.555,87200000.0
2008-04-17 00:12:00,95.555,95.555,95.55,95.555,53300000.0
2008-04-17 00:13:00,95.555,95.57,95.555,95.56,119200000.0
2008-04-17 00:14:00,95.56,95.565,95.535,95.535,71300000.0
2008-04-17 00:15:00,95.535,95.535,95.52,95.52,24800000.0
2008-04-17 00:16:00,95.52,95.52,95.505,95.51,107200000.0
2008-04-17 00:17:00,95.51,95.51,95.505,95.51,39200000.0
2008-04-17 00:18:00,95.51,95.51,95.51,95.51,21600000.0
2008-04-17 00:19:00,95.51,95.51,95.5,95.5,45900000.0
2008-04-17 00:20:00,95.5,95.5,95.5,95.5,94600000.0
2008-04-17 00:21:00,95.5,95.52,95.5,95.52,20900000.0
2008-04-17 00:22:00,95.52,95.525,95.52,95.52,80300000.0
2008-04-17 00:23:00,95.52,95.52,95.515,95.52,98100000.0
2008-04-17 00:24:00,95.52,95.535,95.52,95.535,26800000.0
2008-04-17 00:25:00,95.54,95.56,95.54,95.56,25500000.0
2008-04-17 00:26:00,95.56,95.59,95.55,95.56,130400000.0
2008-04-17 00:27:00,95.56,95.57,95.55,95.555,41400000.0
2008-04-17 00:28:00,95.555,95.57,95.535,95.56,209100000.0
2008-04-17 00:29:00,95.56,95.58,95.56,95.57,35500000.0
2008-04-17 00:30:00,95.57,95.57,95.56,95.56,38800000.0
2008-04-17 00:31:00,95.56,95.59,95.55,95.59,151100000.0
2008-04-17 00:32:00,95.59,95.6,95.59,95.6,79100000.0
2008-04-17 00:33:00,95.6,95.61,95.59,95.59,69800000.0
2008-04-17 00:34:00,95.59,95.61,95.59,95.61,58600000.0
2008-04-17 00:35:00,95.61,95.62,95.6,95.605,103700000.0
2008-04-17 00:36:00,95.605,95.63,95.6,95.6,98800000.0
2008-04-17 00:37:00,95.6,95.6,95.57,95.59,61400000.0
2008-04-17 00:38:00,95.59,95.61,95.59,95.6,121200000.0
2008-04-17 00:39:00,95.6,95.6,95.58,95.58,61900000.0
2008-04-17 00:40:00,95.58,95.58,95.56,95.56,103600000.0
2008-04-17 00:41:00,95.56,95.56,95.54,95.54,112900000.0
2008-04-17 00:42:00,95.54,95.55,95.53,95.54,127400000.0
2008-04-17 00:43:00,95.54,95.54,95.54,95.54,151100000.0
2008-04-17 00:44:00,95.54,95.55,95.53,95.53,21900000.0
2008-04-17 00:45:00,95.53,95.55,95.53,95.55,52900000.0
2008-04-17 00:46:00,95.55,95.56,95.54,95.56,157500000.0
2008-04-17 00:47:00,95.56,95.56,95.56,95.56,40600000.0
2008-04-17 00:48:00,95.56,95.56,95.56,95.56,43400000.0
2008-04-17 00:49:00,95.56,95.56,95.54,95.55,58700000.0
2008-04-17 00:50:00,95.55,95.56,95.54,95.55,36700000.0
2008-04-17 00:51:00,95.55,95.55,95.55,95.55,56700000.0
2008-04-17 00:52:00,95.55,95.55,95.54,95.55,158800000.0
2008-04-17 00:53:00,95.55,95.59,95.55,95.57,178500000.0
2008-04-17 00:54:00,95.57,95.58,95.57,95.57,93000000.0
2008-04-17 00:55:00,95.57,95.585,95.565,95.565,113500000.0
2008-04-17 00:56:00,95.565,95.575,95.565,95.57,104400000.0
2008-04-17 00:57:00,95.57,95.59,95.56,95.57,96200000.0
2008-04-17 00:58:00,95.57,95.645,95.57,95.63,180700000.0
2008-04-17 00:59:00,95.63,95.63,95.605,95.615,56900000.0
2008-04-17 01:00:00,95.62,95.655,95.61,95.63,206100000.0
2008-04-17 01:01:00,95.63,95.65,95.6,95.62,160500000.0
2008-04-17 01:02:00,95.62,95.62,95.6,95.6,113600000.0
2008-04-17 01:03:00,95.6,95.61,95.6,95.61,50600000.0
2008-04-17 01:04:00,95.61,95.61,95.58,95.58,35700000.0
2008-04-17 01:05:00,95.58,95.62,95.575,95.595,111800000.0
2008-04-17 01:06:00,95.595,95.6,95.595,95.6,25400000.0
2008-04-17 01:07:00,95.6,95.6,95.6,95.6,156100000.0
2008-04-17 01:08:00,95.6,95.6,95.6,95.6,138200000.0
2008-04-17 01:09:00,95.6,95.6,95.59,95.6,63100000.0
2008-04-17 01:10:00,95.6,95.62,95.59,95.59,212300000.0
2008-04-17 01:11:00,95.59,95.62,95.59,95.6,131100000.0
2008-04-17 01:12:00,95.6,95.6,95.575,95.575,91000000.0
2008-04-17 01:13:00,95.575,95.58,95.57,95.58,41200000.0
2008-04-17 01:14:00,95.58,95.6,95.58,95.59,199400000.0
2008-04-17 01:15:00,95.59,95.6,95.58,95.6,172300000.0
2008-04-17 01:16:00,95.6,95.61,95.59,95.61,265100000.0
2008-04-17 01:17:00,95.61,95.625,95.6,95.62,194800000.0
2008-04-17 01:18:00,95.62,95.63,95.57,95.57,277500000.0
2008-04-17 01:19:00,95.57,95.59,95.56,95.58,195400000.0
2008-04-17 01:20:00,95.58,95.59,95.58,95.58,83700000.0
2008-04-17 01:21:00,95.58,95.58,95.55,95.56,133400000.0
2008-04-17 01:22:00,95.56,95.565,95.55,95.55,120100000.0
2008-04-17 01:23:00,95.55,95.555,95.545,95.55,64100000.0
2008-04-17 01:24:00,95.55,95.555,95.54,95.55,104500000.0
2008-04-17 01:25:00,95.55,95.555,95.51,95.52,60300000.0
2008-04-17 01:26:00,95.52,95.53,95.5,95.5,143000000.0
2008-04-17 01:27:00,95.5,95.53,95.5,95.53,97900000.0
2008-04-17 01:28:00,95.53,95.53,95.5,95.52,128200000.0
2008-04-17 01:29:00,95.52,95.52,95.485,95.5,164400000.0
2008-04-17 01:30:00,95.5,95.5,95.5,95.5,55300000.0
2008-04-17 01:31:00,95.5,95.52,95.49,95.49,104900000.0
2008-04-17 01:32:00,95.49,95.49,95.48,95.48,76800000.0
2008-04-17 01:33:00,95.48,95.52,95.48,95.49,262100000.0
2008-04-17 01:34:00,95.49,95.49,95.45,95.48,191800000.0
2008-04-17 01:35:00,95.48,95.5,95.47,95.49,196300000.0
2008-04-17 01:36:00,95.49,95.49,95.47,95.49,214600000.0
2008-04-17 01:37:00,95.49,95.5,95.49,95.5,168900000.0
2008-04-17 01:38:00,95.5,95.5,95.47,95.48,183400000.0
2008-04-17 01:39:00,95.48,95.495,95.46,95.48,226400000.0
2008-04-17 01:40:00,95.48,95.48,95.47,95.47,157400000.0
2008-04-17 01:41:00,95.47,95.5,95.47,95.5,117600000.0
2008-04-17 01:42:00,95.5,95.51,95.49,95.505,130800000.0
2008-04-17 01:43:00,95.505,95.505,95.48,95.49,137900000.0
2008-04-17 01:44:00,95.49,95.49,95.465,95.48,117600000.0
2008-04-17 01:45:00,95.48,95.49,95.47,95.48,165900000.0
2008-04-17 01:46:00,95.48,95.51,95.48,95.51,137600000.0
2008-04-17 01:47:00,95.51,95.51,95.49,95.49,61900000.0
2008-04-17 01:48:00,95.49,95.49,95.49,95.49,50200000.0
2008-04-17 01:49:00,95.49,95.49,95.47,95.47,91100000.0
2008-04-17 01:50:00,95.47,95.49,95.47,95.49,88800000.0
2008-04-17 01:51:00,95.49,95.5,95.48,95.49,155900000.0
2008-04-17 01:52:00,95.49,95.5,95.48,95.48,120700000.0
2008-04-17 01:53:00,95.48,95.49,95.46,95.47,40900000.0
2008-04-17 01:54:00,95.47,95.47,95.46,95.46,135300000.0
2008-04-17 01:55:00,95.46,95.47,95.44,95.46,161600000.0
2008-04-17 01:56:00,95.46,95.46,95.45,95.45,146200000.0
2008-04-17 01:57:00,95.45,95.45,95.45,95.45,81900000.0
2008-04-17 01:58:00,95.45,95.47,95.45,95.46,44200000.0
2008-04-17 01:59:00,95.465,95.505,95.465,95.5,91600000.0
2008-04-17 02:00:00,95.5,95.54,95.5,95.53,290200000.0
2008-04-17 02:01:00,95.53,95.53,95.505,95.51,137200000.0
2008-04-17 02:02:00,95.51,95.53,95.51,95.53,85600000.0
2008-04-17 02:03:00,95.53,95.61,95.53,95.58,254500000.0
2008-04-17 02:04:00,95.58,95.58,95.55,95.55,74400000.0
2008-04-17 02:05:00,95.55,95.55,95.535,95.54,42700000.0
2008-04-17 02:06:00,95.54,95.56,95.54,95.56,270500000.0
2008-04-17 02:07:00,95.555,95.59,95.555,95.58,171000000.0
2008-04-17 02:08:00,95.58,95.6,95.57,95.585,247800000.0
2008-04-17 02:09:00,95.585,95.63,95.58,95.6,204100000.0
2008-04-17 02:10:00,95.6,95.63,95.585,95.62,295200000.0
2008-04-17 02:11:00,95.62,95.625,95.585,95.59,90100000.0
2008-04-17 02:12:00,95.59,95.59,95.58,95.59,56800000.0
2008-04-17 02:13:00,95.59,95.595,95.53,95.535,189900000.0
2008-04-17 02:14:00,95.53,95.55,95.53,95.55,219700000.0
2008-04-17 02:15:00,95.55,95.56,95.54,95.54,172100000.0
2008-04-17 02:16:00,95.54,95.54,95.53,95.54,120100000.0
2008-04-17 02:17:00,95.54,95.54,95.47,95.48,288600000.0
2008-04-17 02:18:00,95.48,95.5,95.48,95.5,145100000.0
2008-04-17 02:19:00,95.5,95.5,95.48,95.48,247300000.0
2008-04-17 02:20:00,95.48,95.49,95.47,95.49,154800000.0
2008-04-17 02:21:00,95.49,95.53,95.48,95.52,146400000.0
2008-04-17 02:22:00,95.52,95.53,95.52,95.52,268100000.0
2008-04-17 02:23:00,95.52,95.52,95.49,95.51,198600000.0
2008-04-17 02:24:00,95.51,95.51,95.5,95.5,145400000.0
2008-04-17 02:25:00,95.5,95.505,95.48,95.5,220800000.0
2008-04-17 02:26:00,95.5,95.5,95.47,95.47,94200000.0
2008-04-17 02:27:00,95.47,95.48,95.45,95.45,179200000.0
2008-04-17 02:28:00,95.45,95.47,95.42,95.425,209000000.0
2008-04-17 02:29:00,95.425,95.45,95.425,95.43,121800000.0
2008-04-17 02:30:00,95.43,95.47,95.43,95.44,246700000.0
2008-04-17 02:31:00,95.44,95.47,95.425,95.44,298000000.0
2008-04-17 02:32:00,95.44,95.47,95.43,95.46,234900000.0
2008-04-17 02:33:00,95.46,95.46,95.46,95.46,140800000.0
2008-04-17 02:34:00,95.46,95.46,95.45,95.45,52200000.0
2008-04-17 02:35:00,95.45,95.46,95.44,95.45,133600000.0
2008-04-17 02:36:00,95.45,95.5,95.45,95.48,276000000.0
2008-04-17 02:37:00,95.48,95.495,95.475,95.495,244400000.0
2008-04-17 02:38:00,95.495,95.53,95.48,95.53,122000000.0
2008-04-17 02:39:00,95.53,95.53,95.49,95.49,213300000.0
2008-04-17 02:40:00,95.49,95.5,95.49,95.5,88900000.0
2008-04-17 02:41:00,95.5,95.505,95.49,95.505,75900000.0
2008-04-17 02:42:00,95.505,95.505,95.49,95.49,167400000.0
2008-04-17 02:43:00,95.49,95.52,95.49,95.52,159500000.0
2008-04-17 02:44:00,95.52,95.54,95.49,95.53,198000000.0
2008-04-17 02:45:00,95.53,95.53,95.5,95.51,181700000.0
2008-04-17 02:46:00,95.51,95.52,95.48,95.5,134100000.0
2008-04-17 02:47:00,95.5,95.52,95.49,95.5,156400000.0
2008-04-17 02:48:00,95.5,95.51,95.48,95.49,116600000.0
2008-04-17 02:49:00,95.49,95.5,95.48,95.49,156800000.0
2008-04-17 02:50:00,95.49,95.51,95.49,95.51,123300000.0
2008-04-17 02:51:00,95.51,95.51,95.45,95.46,165100000.0
2008-04-17 02:52:00,95.46,95.46,95.44,95.45,116400000.0
2008-04-17 02:53:00,95.45,95.47,95.44,95.46,184600000.0
2008-04-17 02:54:00,95.46,95.47,95.45,95.47,122400000.0
2008-04-17 02:55:00,95.47,95.47,95.44,95.47,202600000.0
2008-04-17 02:56:00,95.47,95.5,95.47,95.49,173500000.0
2008-04-17 02:57:00,95.49,95.5,95.48,95.49,198400000.0
2008-04-17 02:58:00,95.49,95.54,95.49,95.54,254600000.0
2008-04-17 02:59:00,95.53,95.55,95.51,95.55,292200000.0
2008-04-17 03:00:00,95.55,95.55,95.52,95.54,363800000.0
2008-04-17 03:01:00,95.54,95.6,95.53,95.59,293600000.0
2008-04-17 03:02:00,95.61,95.61,95.56,95.57,229800000.0
2008-04-17 03:03:00,95.57,95.6,95.56,95.57,174800000.0
2008-04-17 03:04:00,95.57,95.59,95.56,95.56,166400000.0
2008-04-17 03:05:00,95.56,95.6,95.56,95.585,204800000.0
2008-04-17 03:06:00,95.585,95.6,95.58,95.59,74000000.0
2008-04-17 03:07:00,95.59,95.6,95.56,95.59,94100000.0
2008-04-17 03:08:00,95.59,95.6,95.57,95.58,190900000.0
2008-04-17 03:09:00,95.58,95.58,95.51,95.52,218000000.0
2008-04-17 03:10:00,95.52,95.55,95.52,95.53,201400000.0
2008-04-17 03:11:00,95.53,95.55,95.53,95.53,198800000.0
2008-04-17 03:12:00,95.53,95.54,95.51,95.52,214600000.0
2008-04-17 03:13:00,95.52,95.54,95.505,95.52,153500000.0
2008-04-17 03:14:00,95.52,95.53,95.5,95.52,201200000.0
2008-04-17 03:15:00,95.52,95.55,95.52,95.55,206300000.0
2008-04-17 03:16:00,95.54,95.59,95.54,95.56,291400000.0
2008-04-17 03:17:00,95.56,95.56,95.54,95.54,173600000.0
2008-04-17 03:18:00,95.54,95.54,95.52,95.54,197800000.0
2008-04-17 03:19:00,95.54,95.54,95.53,95.53,93700000.0
2008-04-17 03:20:00,95.53,95.54,95.51,95.53,177500000.0
2008-04-17 03:21:00,95.53,95.56,95.53,95.55,121200000.0
2008-04-17 03:22:00,95.55,95.55,95.51,95.52,133500000.0
2008-04-17 03:23:00,95.52,95.53,95.51,95.52,101300000.0
2008-04-17 03:24:00,95.52,95.52,95.51,95.51,57300000.0
2008-04-17 03:25:00,95.51,95.52,95.49,95.5,81800000.0
2008-04-17 03:26:00,95.5,95.5,95.49,95.495,109500000.0
2008-04-17 03:27:00,95.495,95.51,95.49,95.5,202900000.0
2008-04-17 03:28:00,95.5,95.51,95.5,95.5,60600000.0
2008-04-17 03:29:00,95.5,95.51,95.5,95.51,65800000.0
2008-04-17 03:30:00,95.51,95.52,95.51,95.51,6700000.0
2008-04-17 03:31:00,95.51,95.53,95.5,95.53,319700000.0
2008-04-17 03:32:00,95.53,95.53,95.53,95.53,170400000.0
2008-04-17 03:33:00,95.53,95.53,95.5,95.53,314700000.0
2008-04-17 03:34:00,95.53,95.53,95.53,95.53,130400000.0
2008-04-17 03:35:00,95.53,95.54,95.53,95.54,228300000.0
2008-04-17 03:36:00,95.54,95.55,95.53,95.55,187500000.0
2008-04-17 03:37:00,95.55,95.55,95.51,95.52,209300000.0
2008-04-17 03:38:00,95.52,95.53,95.49,95.52,388600000.0
2008-04-17 03:39:00,95.52,95.54,95.51,95.53,144900000.0
2008-04-17 03:40:00,95.53,95.55,95.53,95.55,87800000.0
2008-04-17 03:41:00,95.55,95.55,95.525,95.53,82200000.0
2008-04-17 03:42:00,95.53,95.54,95.52,95.53,223600000.0
2008-04-17 03:43:00,95.53,95.54,95.52,95.53,170900000.0
2008-04-17 03:44:00,95.53,95.535,95.52,95.535,198900000.0
2008-04-17 03:45:00,95.535,95.54,95.53,95.54,124900000.0
2008-04-17 03:46:00,95.54,95.54,95.525,95.53,183500000.0
2008-04-17 03:47:00,95.53,95.55,95.53,95.53,352700000.0
2008-04-17 03:48:00,95.53,95.54,95.52,95.52,208700000.0
2008-04-17 03:49:00,95.52,95.53,95.48,95.48,327000000.0
2008-04-17 03:50:00,95.48,95.49,95.46,95.47,201000000.0
2008-04-17 03:51:00,95.47,95.5,95.46,95.5,398400000.0
2008-04-17 03:52:00,95.5,95.51,95.49,95.5,148800000.0
2008-04-17 03:53:00,95.5,95.51,95.475,95.49,253800000.0
2008-04-17 03:54:00,95.49,95.51,95.49,95.51,207100000.0
2008-04-17 03:55:00,95.51,95.51,95.5,95.5,215400000.0
2008-04-17 03:56:00,95.5,95.52,95.49,95.5,286300000.0
2008-04-17 03:57:00,95.5,95.51,95.5,95.51,145700000.0
2008-04-17 03:58:00,95.51,95.51,95.47,95.49,289600000.0
2008-04-17 03:59:00,95.49,95.5,95.49,95.495,208200000.0
2008-04-17 04:00:00,95.495,95.5,95.495,95.5,173400000.0
2008-04-17 04:01:00,95.5,95.5,95.48,95.49,182200000.0
2008-04-17 04:02:00,95.49,95.49,95.48,95.48,120400000.0
2008-04-17 04:03:00,95.48,95.48,95.48,95.48,108700000.0
2008-04-17 04:04:00,95.48,95.5,95.48,95.5,159400000.0
2008-04-17 04:05:00,95.5,95.5,95.49,95.49,134800000.0
2008-04-17 04:06:00,95.49,95.49,95.48,95.49,165900000.0
2008-04-17 04:07:00,95.49,95.5,95.49,95.49,163400000.0
2008-04-17 04:08:00,95.49,95.49,95.45,95.46,241600000.0
2008-04-17 04:09:00,95.46,95.46,95.44,95.45,236600000.0
2008-04-17 04:10:00,95.45,95.45,95.43,95.45,411100000.0
2008-04-17 04:11:00,95.45,95.46,95.45,95.46,144000000.0
2008-04-17 04:12:00,95.46,95.46,95.46,95.46,12300000.0
2008-04-17 04:13:00,95.46,95.46,95.44,95.45,141600000.0
2008-04-17 04:14:00,95.45,95.45,95.44,95.45,93100000.0
2008-04-17 04:15:00,95.45,95.46,95.45,95.45,106600000.0
2008-04-17 04:16:00,95.45,95.48,95.45,95.48,201000000.0
2008-04-17 04:17:00,95.48,95.49,95.46,95.48,244000000.0
2008-04-17 04:18:00,95.48,95.49,95.48,95.49,160000000.0
2008-04-17 04:19:00,95.49,95.49,95.48,95.49,159500000.0
2008-04-17 04:20:00,95.49,95.49,95.48,95.49,260300000.0
2008-04-17 04:21:00,95.49,95.51,95.49,95.5,282600000.0
2008-04-17 04:22:00,95.5,95.5,95.49,95.49,256300000.0
2008-04-17 04:23:00,95.49,95.52,95.485,95.52,243400000.0
2008-04-17 04:24:00,95.52,95.52,95.51,95.51,56000000.0
2008-04-17 04:25:00,95.51,95.53,95.5,95.53,197000000.0
2008-04-17 04:26:00,95.53,95.54,95.52,95.52,67700000.0
2008-04-17 04:27:00,95.52,95.54,95.52,95.53,47300000.0
2008-04-17 04:28:00,95.53,95.535,95.51,95.52,58600000.0
2008-04-17 04:29:00,95.52,95.53,95.52,95.52,126600000.0
2008-04-17 04:30:00,95.52,95.52,95.51,95.51,74200000.0
2008-04-17 04:31:00,95.52,95.52,95.51,95.51,65500000.0
2008-04-17 04:32:00,95.51,95.53,95.51,95.51,211300000.0
2008-04-17 04:33:00,95.51,95.52,95.51,95.52,25600000.0
2008-04-17 04:34:00,95.52,95.52,95.5,95.52,101300000.0
2008-04-17 04:35:00,95.52,95.52,95.51,95.51,39500000.0
2008-04-17 04:36:00,95.51,95.52,95.51,95.52,109700000.0
2008-04-17 04:37:00,95.52,95.52,95.52,95.52,67500000.0
2008-04-17 04:38:00,95.52,95.54,95.51,95.53,178500000.0
2008-04-17 04:39:00,95.53,95.54,95.52,95.53,244500000.0
2008-04-17 04:40:00,95.53,95.53,95.52,95.53,95300000.0
2008-04-17 04:41:00,95.53,95.53,95.53,95.53,124800000.0
2008-04-17 04:42:00,95.53,95.53,95.52,95.53,148700000.0
2008-04-17 04:43:00,95.53,95.53,95.53,95.53,74400000.0
2008-04-17 04:44:00,95.53,95.53,95.5,95.5,154600000.0
2008-04-17 04:45:00,95.5,95.52,95.48,95.5,230000000.0
2008-04-17 04:46:00,95.5,95.5,95.5,95.5,71000000.0
2008-04-17 04:47:00,95.5,95.51,95.5,95.51,80400000.0
2008-04-17 04:48:00,95.51,95.52,95.505,95.52,148900000.0
2008-04-17 04:49:00,95.52,95.54,95.51,95.525,133700000.0
2008-04-17 04:50:00,95.52,95.53,95.51,95.51,68200000.0
2008-04-17 04:51:00,95.51,95.51,95.51,95.51,125600000.0
2008-04-17 04:52:00,95.51,95.52,95.51,95.52,148800000.0
2008-04-17 04:53:00,95.52,95.54,95.52,95.53,189100000.0
2008-04-17 04:54:00,95.53,95.54,95.52,95.53,221400000.0
2008-04-17 04:55:00,95.53,95.54,95.52,95.52,228100000.0
2008-04-17 04:56:00,95.52,95.53,95.52,95.52,169200000.0
2008-04-17 04:57:00,95.52,95.52,95.52,95.52,72000000.0
2008-04-17 04:58:00,95.52,95.52,95.51,95.51,169200000.0
2008-04-17 04:59:00,95.51,95.52,95.5,95.51,164200000.0
2008-04-17 05:00:00,95.52,95.52,95.5,95.52,167900000.0
2008-04-17 05:01:00,95.52,95.52,95.49,95.51,144700000.0
2008-04-17 05:02:00,95.51,95.51,95.49,95.5,149500000.0
2008-04-17 05:03:00,95.5,95.51,95.49,95.51,100900000.0
2008-04-17 05:04:00,95.51,95.53,95.51,95.52,145600000.0
2008-04-17 05:05:00,95.52,95.54,95.52,95.53,131800000.0
2008-04-17 05:06:00,95.53,95.56,95.53,95.53,248400000.0
2008-04-17 05:07:00,95.53,95.55,95.53,95.54,186600000.0
2008-04-17 05:08:00,95.54,95.54,95.52,95.52,208300000.0
2008-04-17 05:09:00,95.52,95.52,95.51,95.515,319400000.0
2008-04-17 05:10:00,95.515,95.52,95.51,95.52,184600000.0
2008-04-17 05:11:00,95.52,95.52,95.52,95.52,107500000.0
2008-04-17 05:12:00,95.52,95.52,95.51,95.51,105400000.0
2008-04-17 05:13:00,95.51,95.52,95.5,95.52,151600000.0
2008-04-17 05:14:00,95.52,95.52,95.51,95.52,158800000.0
2008-04-17 05:15:00,95.52,95.53,95.52,95.53,150500000.0
2008-04-17 05:16:00,95.53,95.53,95.52,95.52,120800000.0
2008-04-17 05:17:00,95.52,95.52,95.51,95.52,226800000.0
2008-04-17 05:18:00,95.52,95.52,95.51,95.51,92900000.0
2008-04-17 05:19:00,95.51,95.52,95.51,95.52,78400000.0
2008-04-17 05:20:00,95.52,95.53,95.52,95.53,153100000.0
2008-04-17 05:21:00,95.53,95.53,95.52,95.52,104800000.0
2008-04-17 05:22:00,95.52,95.53,95.51,95.52,221900000.0
2008-04-17 05:23:00,95.52,95.53,95.52,95.52,156000000.0
2008-04-17 05:24:00,95.52,95.53,95.52,95.52,207300000.0
2008-04-17 05:25:00,95.52,95.53,95.52,95.52,267000000.0
2008-04-17 05:26:00,95.52,95.55,95.52,95.55,118600000.0
2008-04-17 05:27:00,95.55,95.55,95.51,95.52,102200000.0
2008-04-17 05:28:00,95.52,95.525,95.49,95.5,127800000.0
2008-04-17 05:29:00,95.5,95.51,95.46,95.46,177200000.0
2008-04-17 05:30:00,95.46,95.49,95.45,95.47,196600000.0
2008-04-17 05:31:00,95.47,95.47,95.44,95.45,202700000.0
2008-04-17 05:32:00,95.45,95.47,95.45,95.47,199900000.0
2008-04-17 05:33:00,95.47,95.47,95.45,95.46,273800000.0
2008-04-17 05:34:00,95.46,95.46,95.41,95.42,376200000.0
2008-04-17 05:35:00,95.42,95.45,95.42,95.45,338400000.0
2008-04-17 05:36:00,95.45,95.47,95.44,95.47,435100000.0
2008-04-17 05:37:00,95.47,95.47,95.43,95.44,399100000.0
2008-04-17 05:38:00,95.44,95.46,95.44,95.45,210100000.0
2008-04-17 05:39:00,95.45,95.46,95.44,95.46,228000000.0
2008-04-17 05:40:00,95.46,95.47,95.46,95.46,104300000.0
2008-04-17 05:41:00,95.46,95.47,95.46,95.47,108200000.0
2008-04-17 05:42:00,95.47,95.48,95.46,95.48,83800000.0
2008-04-17 05:43:00,95.48,95.48,95.46,95.47,71000000.0
2008-04-17 05:44:00,95.47,95.47,95.46,95.46,84700000.0
2008-04-17 05:45:00,95.46,95.48,95.46,95.47,259700000.0
2008-04-17 05:46:00,95.47,95.47,95.465,95.47,100000000.0
2008-04-17 05:47:00,95.47,95.49,95.47,95.48,131000000.0
2008-04-17 05:48:00,95.48,95.49,95.465,95.465,127700000.0
2008-04-17 05:49:00,95.46,95.48,95.46,95.47,193200000.0
2008-04-17 05:50:00,95.47,95.48,95.47,95.48,16700000.0
2008-04-17 05:51:00,95.48,95.48,95.47,95.48,70200000.0
2008-04-17 05:52:00,95.48,95.52,95.47,95.515,245300000.0
2008-04-17 05:53:00,95.515,95.53,95.505,95.52,252800000.0
2008-04-17 05:54:00,95.52,95.52,95.46,95.47,261400000.0
2008-04-17 05:55:00,95.47,95.5,95.46,95.47,322600000.0
2008-04-17 05:56:00,95.47,95.49,95.46,95.47,345400000.0
2008-04-17 05:57:00,95.47,95.48,95.46,95.46,127600000.0
2008-04-17 05:58:00,95.46,95.48,95.46,95.48,100500000.0
2008-04-17 05:59:00,95.48,95.48,95.47,95.47,175400000.0
2008-04-17 06:00:00,95.47,95.49,95.46,95.47,285300000.0
2008-04-17 06:01:00,95.47,95.47,95.44,95.46,228400000.0
2008-04-17 06:02:00,95.46,95.46,95.44,95.45,92800000.0
2008-04-17 06:03:00,95.45,95.45,95.44,95.45,66600000.0
2008-04-17 06:04:00,95.45,95.45,95.42,95.43,234200000.0
2008-04-17 06:05:00,95.43,95.44,95.4,95.41,208300000.0
2008-04-17 06:06:00,95.41,95.41,95.39,95.4,204400000.0
2008-04-17 06:07:00,95.4,95.41,95.37,95.39,166300000.0
2008-04-17 06:08:00,95.4,95.42,95.385,95.405,275600000.0
2008-04-17 06:09:00,95.405,95.45,95.405,95.44,305200000.0
2008-04-17 06:10:00,95.44,95.49,95.44,95.45,433000000.0
2008-04-17 06:11:00,95.45,95.47,95.45,95.465,187000000.0
2008-04-17 06:12:00,95.465,95.47,95.44,95.45,248100000.0
2008-04-17 06:13:00,95.45,95.46,95.44,95.45,243600000.0
2008-04-17 06:14:00,95.45,95.46,95.44,95.44,179500000.0
2008-04-17 06:15:00,95.44,95.48,95.44,95.48,183800000.0
2008-04-17 06:16:00,95.48,95.49,95.46,95.49,200300000.0
2008-04-17 06:17:00,95.49,95.49,95.47,95.47,146900000.0
2008-04-17 06:18:00,95.47,95.51,95.47,95.51,192400000.0
2008-04-17 06:19:00,95.51,95.51,95.49,95.49,153900000.0
2008-04-17 06:20:00,95.49,95.52,95.49,95.52,221200000.0
2008-04-17 06:21:00,95.52,95.55,95.5,95.54,117400000.0
2008-04-17 06:22:00,95.54,95.54,95.52,95.53,167400000.0
2008-04-17 06:23:00,95.53,95.53,95.5,95.52,102800000.0
2008-04-17 06:24:00,95.52,95.52,95.5,95.52,81500000.0
2008-04-17 06:25:00,95.52,95.53,95.52,95.53,72000000.0
2008-04-17 06:26:00,95.53,95.55,95.53,95.55,53600000.0
2008-04-17 06:27:00,95.55,95.58,95.54,95.57,69800000.0
2008-04-17 06:28:00,95.57,95.57,95.53,95.55,101000000.0
2008-04-17 06:29:00,95.55,95.58,95.55,95.57,144800000.0
2008-04-17 06:30:00,95.58,95.64,95.57,95.57,201800000.0
2008-04-17 06:31:00,95.57,95.67,95.57,95.58,383000000.0
2008-04-17 06:32:00,95.58,95.58,95.55,95.58,289700000.0
2008-04-17 06:33:00,95.58,95.58,95.545,95.575,156900000.0
2008-04-17 06:34:00,95.57,95.6,95.555,95.59,181200000.0
2008-04-17 06:35:00,95.59,95.64,95.545,95.585,374900000.0
2008-04-17 06:36:00,95.585,95.6,95.54,95.54,341300000.0
2008-04-17 06:37:00,95.54,95.58,95.52,95.55,333600000.0
2008-04-17 06:38:00,95.55,95.57,95.53,95.54,197800000.0
2008-04-17 06:39:00,95.54,95.54,95.49,95.52,181600000.0
2008-04-17 06:40:00,95.52,95.54,95.5,95.54,308000000.0
2008-04-17 06:41:00,95.54,95.55,95.54,95.55,164300000.0
2008-04-17 06:42:00,95.55,95.56,95.54,95.56,100400000.0
2008-04-17 06:43:00,95.56,95.57,95.55,95.57,112200000.0
2008-04-17 06:44:00,95.57,95.57,95.54,95.54,101800000.0
2008-04-17 06:45:00,95.54,95.56,95.53,95.55,270700000.0
2008-04-17 06:46:00,95.55,95.56,95.54,95.55,167500000.0
2008-04-17 06:47:00,95.55,95.56,95.54,95.56,195400000.0
2008-04-17 06:48:00,95.56,95.57,95.55,95.55,147400000.0
2008-04-17 06:49:00,95.55,95.55,95.49,95.52,350400000.0
2008-04-17 06:50:00,95.52,95.57,95.52,95.57,341500000.0
2008-04-17 06:51:00,95.57,95.58,95.55,95.57,388800000.0
2008-04-17 06:52:00,95.57,95.58,95.56,95.57,243600000.0
2008-04-17 06:53:00,95.57,95.61,95.57,95.58,282100000.0
2008-04-17 06:54:00,95.585,95.59,95.56,95.58,454200000.0
2008-04-17 06:55:00,95.58,95.58,95.55,95.56,367300000.0
2008-04-17 06:56:00,95.56,95.56,95.55,95.56,277500000.0
2008-04-17 06:57:00,95.56,95.57,95.55,95.56,210900000.0
2008-04-17 06:58:00,95.56,95.56,95.55,95.55,142400000.0
2008-04-17 06:59:00,95.55,95.56,95.55,95.56,136000000.0
2008-04-17 07:00:00,95.56,95.56,95.53,95.55,250900000.0
2008-04-17 07:01:00,95.55,95.56,95.54,95.55,209700000.0
2008-04-17 07:02:00,95.55,95.57,95.54,95.55,286500000.0
2008-04-17 07:03:00,95.55,95.55,95.53,95.54,281400000.0
2008-04-17 07:04:00,95.54,95.56,95.53,95.55,334300000.0
2008-04-17 07:05:00,95.55,95.56,95.54,95.55,370100000.0
2008-04-17 07:06:00,95.55,95.585,95.55,95.58,212000000.0
2008-04-17 07:07:00,95.575,95.585,95.565,95.58,260800000.0
2008-04-17 07:08:00,95.58,95.6,95.575,95.6,301500000.0
2008-04-17 07:09:00,95.6,95.66,95.6,95.66,347800000.0
2008-04-17 07:10:00,95.66,95.69,95.64,95.65,324000000.0
2008-04-17 07:11:00,95.65,95.69,95.65,95.66,354100000.0
2008-04-17 07:12:00,95.66,95.67,95.66,95.66,387100000.0
2008-04-17 07:13:00,95.66,95.665,95.63,95.64,215800000.0
2008-04-17 07:14:00,95.64,95.64,95.61,95.63,269900000.0
2008-04-17 07:15:00,95.63,95.64,95.62,95.64,203000000.0
2008-04-17 07:16:00,95.64,95.69,95.64,95.68,297500000.0
2008-04-17 07:17:00,95.68,95.7,95.67,95.68,250400000.0
2008-04-17 07:18:00,95.68,95.68,95.655,95.67,179100000.0
2008-04-17 07:19:00,95.67,95.68,95.65,95.68,285800000.0
2008-04-17 07:20:00,95.68,95.68,95.65,95.655,323100000.0
2008-04-17 07:21:00,95.655,95.66,95.64,95.64,187900000.0
2008-04-17 07:22:00,95.64,95.65,95.635,95.635,141800000.0
2008-04-17 07:23:00,95.635,95.64,95.63,95.635,485200000.0
2008-04-17 07:24:00,95.635,95.65,95.63,95.63,392700000.0
2008-04-17 07:25:00,95.63,95.63,95.615,95.615,132700000.0
2008-04-17 07:26:00,95.615,95.63,95.61,95.63,177900000.0
2008-04-17 07:27:00,95.63,95.735,95.62,95.685,161200000.0
2008-04-17 07:28:00,95.685,95.735,95.685,95.715,183400000.0
2008-04-17 07:29:00,95.715,95.74,95.695,95.74,208000000.0
2008-04-17 07:30:00,95.74,95.745,95.73,95.735,191400000.0
2008-04-17 07:31:00,95.735,95.74,95.73,95.735,131900000.0
2008-04-17 07:32:00,95.735,95.74,95.675,95.695,312900000.0
2008-04-17 07:33:00,95.695,95.71,95.68,95.71,294000000.0
2008-04-17 07:34:00,95.71,95.73,95.705,95.72,354100000.0
2008-04-17 07:35:00,95.72,95.75,95.715,95.745,175500000.0
2008-04-17 07:36:00,95.745,95.745,95.7,95.705,145400000.0
2008-04-17 07:37:00,95.705,95.71,95.69,95.7,230600000.0
2008-04-17 07:38:00,95.7,95.73,95.7,95.725,184700000.0
2008-04-17 07:39:00,95.725,95.74,95.725,95.725,108900000.0
2008-04-17 07:40:00,95.72,95.72,95.69,95.71,236400000.0
2008-04-17 07:41:00,95.71,95.735,95.7,95.73,57000000.0
2008-04-17 07:42:00,95.73,95.735,95.695,95.71,128400000.0
2008-04-17 07:43:00,95.71,95.71,95.68,95.69,204300000.0
2008-04-17 07:44:00,95.69,95.705,95.68,95.685,185100000.0
2008-04-17 07:45:00,95.685,95.69,95.67,95.68,144300000.0
2008-04-17 07:46:00,95.68,95.705,95.67,95.705,71300000.0
2008-04-17 07:47:00,95.705,95.71,95.68,95.69,259900000.0
2008-04-17 07:48:00,95.69,95.71,95.68,95.7,215500000.0
2008-04-17 07:49:00,95.69,95.69,95.67,95.675,33200000.0
2008-04-17 07:50:00,95.675,95.68,95.655,95.655,129800000.0
2008-04-17 07:51:00,95.655,95.675,95.655,95.67,76300000.0
2008-04-17 07:52:00,95.67,95.68,95.64,95.67,92800000.0
2008-04-17 07:53:00,95.665,95.675,95.66,95.675,47600000.0
2008-04-17 07:54:00,95.675,95.675,95.65,95.665,63600000.0
2008-04-17 07:55:00,95.665,95.695,95.66,95.67,178400000.0
2008-04-17 07:56:00,95.675,95.7,95.67,95.685,165200000.0
2008-04-17 07:57:00,95.685,95.705,95.68,95.695,83300000.0
2008-04-17 07:58:00,95.695,95.725,95.695,95.72,76800000.0
2008-04-17 07:59:00,95.72,95.76,95.72,95.76,198700000.0
2008-04-17 08:00:00,95.76,95.775,95.745,95.76,524600000.0
2008-04-17 08:01:00,95.76,95.77,95.7,95.7,621300000.0
2008-04-17 08:02:00,95.7,95.705,95.66,95.68,713900000.0
2008-04-17 08:03:00,95.68,95.68,95.63,95.65,585000000.0
2008-04-17 08:04:00,95.65,95.69,95.64,95.65,363100000.0
2008-04-17 08:05:00,95.65,95.7,95.65,95.69,462800000.0
2008-04-17 08:06:00,95.7,95.73,95.68,95.72,636700000.0
2008-04-17 08:07:00,95.72,95.74,95.71,95.71,268900000.0
2008-04-17 08:08:00,95.71,95.755,95.7,95.755,279300000.0
2008-04-17 08:09:00,95.755,95.79,95.75,95.79,178100000.0
2008-04-17 08:10:00,95.79,95.805,95.78,95.8,175800000.0
2008-04-17 08:11:00,95.8,95.82,95.8,95.81,505600000.0
2008-04-17 08:12:00,95.81,95.82,95.78,95.78,489100000.0
2008-04-17 08:13:00,95.78,95.785,95.67,95.675,484700000.0
2008-04-17 08:14:00,95.675,95.735,95.675,95.72,308400000.0
2008-04-17 08:15:00,95.72,95.735,95.71,95.72,150700000.0
2008-04-17 08:16:00,95.72,95.745,95.71,95.74,288300000.0
2008-04-17 08:17:00,95.74,95.76,95.74,95.75,250000000.0
2008-04-17 08:18:00,95.74,95.74,95.705,95.705,272700000.0
2008-04-17 08:19:00,95.7,95.72,95.69,95.72,320200000.0
2008-04-17 08:20:00,95.72,95.74,95.71,95.71,602400000.0
2008-04-17 08:21:00,95.705,95.73,95.69,95.72,369300000.0
2008-04-17 08:22:00,95.715,95.72,95.7,95.71,179700000.0
2008-04-17 08:23:00,95.71,95.735,95.71,95.73,314700000.0
2008-04-17 08:24:00,95.73,95.73,95.715,95.725,445100000.0
2008-04-17 08:25:00,95.72,95.73,95.71,95.71,255500000.0
2008-04-17 08:26:00,95.71,95.725,95.7,95.7,541800000.0
2008-04-17 08:27:00,95.7,95.73,95.7,95.73,557000000.0
2008-04-17 08:28:00,95.72,95.73,95.695,95.7,315600000.0
2008-04-17 08:29:00,95.7,95.7,95.68,95.68,791200000.0
2008-04-17 08:30:00,95.68,95.69,95.65,95.66,591800000.0
2008-04-17 08:31:00,95.66,95.7,95.66,95.69,502000000.0
2008-04-17 08:32:00,95.69,95.7,95.65,95.66,373500000.0
2008-04-17 08:33:00,95.66,95.67,95.64,95.67,332100000.0
2008-04-17 08:34:00,95.67,95.69,95.67,95.68,128200000.0
2008-04-17 08:35:00,95.68,95.69,95.66,95.67,269900000.0
2008-04-17 08:36:00,95.67,95.68,95.655,95.665,445500000.0
2008-04-17 08:37:00,95.665,95.68,95.66,95.66,499300000.0
2008-04-17 08:38:00,95.66,95.67,95.65,95.65,354700000.0
2008-04-17 08:39:00,95.65,95.67,95.63,95.63,450200000.0
2008-04-17 08:40:00,95.64,95.65,95.63,95.64,331800000.0
2008-04-17 08:41:00,95.64,95.66,95.63,95.66,226100000.0
2008-04-17 08:42:00,95.66,95.68,95.63,95.63,332500000.0
2008-04-17 08:43:00,95.63,95.66,95.63,95.64,318900000.0
2008-04-17 08:44:00,95.63,95.65,95.57,95.615,465400000.0
2008-04-17 08:45:00,95.615,95.64,95.6,95.61,351200000.0
2008-04-17 08:46:00,95.61,95.685,95.6,95.655,481100000.0
2008-04-17 08:47:00,95.655,95.655,95.6,95.61,302200000.0
2008-04-17 08:48:00,95.61,95.61,95.58,95.58,84100000.0
2008-04-17 08:49:00,95.59,95.62,95.58,95.61,385700000.0
2008-04-17 08:50:00,95.61,95.64,95.565,95.58,467000000.0
2008-04-17 08:51:00,95.58,95.67,95.58,95.625,543800000.0
2008-04-17 08:52:00,95.63,95.64,95.51,95.62,499400000.0
2008-04-17 08:53:00,95.62,95.645,95.6,95.63,286300000.0
2008-04-17 08:54:00,95.63,95.665,95.59,95.62,435000000.0
2008-04-17 08:55:00,95.62,95.65,95.6,95.62,587000000.0
2008-04-17 08:56:00,95.62,95.64,95.6,95.64,337300000.0
2008-04-17 08:57:00,95.64,95.65,95.59,95.63,439200000.0
2008-04-17 08:58:00,95.63,95.66,95.58,95.66,323200000.0
2008-04-17 08:59:00,95.66,95.66,95.62,95.62,23800000.0
2008-04-17 09:00:00,95.62,95.64,95.615,95.63,64700000.0
2008-04-17 09:01:00,95.63,95.67,95.625,95.67,67200000.0
2008-04-17 09:02:00,95.67,95.68,95.65,95.655,68900000.0
2008-04-17 09:03:00,95.655,95.66,95.625,95.625,73200000.0
2008-04-17 09:04:00,95.625,95.685,95.625,95.685,50000000.0
2008-04-17 09:05:00,95.685,95.7,95.66,95.675,40300000.0
2008-04-17 09:06:00,95.68,95.69,95.68,95.68,35600000.0
2008-04-17 09:07:00,95.685,95.69,95.655,95.665,85700000.0
2008-04-17 09:08:00,95.665,95.67,95.635,95.645,77900000.0
2008-04-17 09:09:00,95.64,95.65,95.6,95.6,53900000.0
2008-04-17 09:10:00,95.6,95.6,95.56,95.585,86200000.0
2008-04-17 09:11:00,95.6,95.6,95.56,95.56,50900000.0
2008-04-17 09:12:00,95.56,95.6,95.555,95.6,55800000.0
2008-04-17 09:13:00,95.6,95.67,95.6,95.66,105300000.0
2008-04-17 09:14:00,95.665,95.69,95.66,95.68,85200000.0
2008-04-17 09:15:00,95.68,95.68,95.67,95.67,47400000.0
2008-04-17 09:16:00,95.67,95.685,95.64,95.65,98200000.0
2008-04-17 09:17:00,95.645,95.655,95.63,95.64,77400000.0
2008-04-17 09:18:00,95.625,95.64,95.615,95.63,62600000.0
2008-04-17 09:19:00,95.63,95.64,95.605,95.625,50500000.0
2008-04-17 09:20:00,95.63,95.66,95.625,95.63,50200000.0
2008-04-17 09:21:00,95.635,95.655,95.63,95.65,46000000.0
2008-04-17 09:22:00,95.65,95.65,95.62,95.64,47200000.0
2008-04-17 09:23:00,95.64,95.65,95.62,95.63,25800000.0
2008-04-17 09:24:00,95.63,95.63,95.615,95.63,13800000.0
2008-04-17 09:25:00,95.63,95.635,95.61,95.63,39000000.0
2008-04-17 09:26:00,95.63,95.64,95.62,95.63,35400000.0
2008-04-17 09:27:00,95.63,95.65,95.63,95.63,59100000.0
2008-04-17 09:28:00,95.635,95.635,95.595,95.61,52800000.0
2008-04-17 09:29:00,95.61,95.655,95.605,95.635,48400000.0
2008-04-17 09:30:00,95.64,95.655,95.63,95.655,25400000.0
2008-04-17 09:31:00,95.655,95.69,95.65,95.675,43600000.0
2008-04-17 09:32:00,95.675,95.7,95.65,95.66,69100000.0
2008-04-17 09:33:00,95.66,95.69,95.645,95.68,69300000.0
2008-04-17 09:34:00,95.68,95.68,95.64,95.64,36600000.0
2008-04-17 09:35:00,95.64,95.67,95.64,95.65,20600000.0
2008-04-17 09:36:00,95.65,95.67,95.64,95.64,48900000.0
2008-04-17 09:37:00,95.64,95.64,95.58,95.59,26000000.0
2008-04-17 09:38:00,95.585,95.63,95.58,95.63,44600000.0
2008-04-17 09:39:00,95.63,95.65,95.62,95.63,38500000.0
2008-04-17 09:40:00,95.63,95.65,95.625,95.64,49500000.0
2008-04-17 09:41:00,95.64,95.66,95.635,95.645,46800000.0
2008-04-17 09:42:00,95.64,95.66,95.635,95.64,45800000.0
2008-04-17 09:43:00,95.64,95.64,95.585,95.61,64600000.0
2008-04-17 09:44:00,95.62,95.62,95.55,95.55,86000000.0
2008-04-17 09:45:00,95.55,95.58,95.535,95.54,67900000.0
2008-04-17 09:46:00,95.54,95.54,95.5,95.51,83400000.0
2008-04-17 09:47:00,95.51,95.52,95.45,95.495,106900000.0
2008-04-17 09:48:00,95.495,95.57,95.495,95.55,145400000.0
2008-04-17 09:49:00,95.55,95.58,95.54,95.57,81900000.0
2008-04-17 09:50:00,95.57,95.57,95.51,95.51,59100000.0
2008-04-17 09:51:00,95.51,95.51,95.42,95.425,96000000.0
2008-04-17 09:52:00,95.425,95.45,95.415,95.45,77200000.0
2008-04-17 09:53:00,95.45,95.48,95.44,95.47,65200000.0
2008-04-17 09:54:00,95.47,95.48,95.47,95.47,32000000.0
2008-04-17 09:55:00,95.47,95.52,95.44,95.445,63200000.0
2008-04-17 09:56:00,95.44,95.52,95.44,95.52,59000000.0
2008-04-17 09:57:00,95.515,95.53,95.495,95.52,57800000.0
2008-04-17 09:58:00,95.52,95.58,95.52,95.52,65700000.0
2008-04-17 09:59:00,95.52,95.595,95.52,95.555,68700000.0
2008-04-17 10:00:00,95.555,95.615,95.555,95.605,77000000.0
2008-04-17 10:01:00,95.605,95.615,95.575,95.59,60400000.0
2008-04-17 10:02:00,95.59,95.6,95.56,95.59,58400000.0
2008-04-17 10:03:00,95.59,95.61,95.575,95.61,33000000.0
2008-04-17 10:04:00,95.6,95.625,95.58,95.595,79100000.0
2008-04-17 10:05:00,95.595,95.65,95.58,95.65,58800000.0
2008-04-17 10:06:00,95.65,95.68,95.62,95.68,67800000.0
2008-04-17 10:07:00,95.68,95.68,95.615,95.64,45300000.0
2008-04-17 10:08:00,95.64,95.67,95.63,95.655,69200000.0
2008-04-17 10:09:00,95.655,95.68,95.65,95.665,72000000.0
2008-04-17 10:10:00,95.665,95.69,95.66,95.68,40200000.0
2008-04-17 10:11:00,95.68,95.69,95.655,95.66,58200000.0
2008-04-17 10:12:00,95.66,95.705,95.66,95.7,51000000.0
2008-04-17 10:13:00,95.7,95.705,95.685,95.685,14200000.0
2008-04-17 10:14:00,95.685,95.7,95.67,95.675,32000000.0
2008-04-17 10:15:00,95.675,95.68,95.645,95.655,34800000.0
2008-04-17 10:16:00,95.655,95.68,95.645,95.68,59400000.0
2008-04-17 10:17:00,95.68,95.68,95.655,95.67,48300000.0
2008-04-17 10:18:00,95.67,95.67,95.65,95.65,27000000.0
2008-04-17 10:19:00,95.665,95.67,95.655,95.66,28300000.0
2008-04-17 10:20:00,95.66,95.67,95.64,95.66,55700000.0
2008-04-17 10:21:00,95.66,95.66,95.65,95.66,37600000.0
2008-04-17 10:22:00,95.655,95.67,95.65,95.66,38400000.0
2008-04-17 10:23:00,95.66,95.66,95.64,95.65,41000000.0
2008-04-17 10:24:00,95.65,95.67,95.64,95.66,47000000.0
2008-04-17 10:25:00,95.66,95.67,95.65,95.67,42400000.0
2008-04-17 10:26:00,95.67,95.69,95.65,95.68,62600000.0
2008-04-17 10:27:00,95.68,95.69,95.67,95.69,53700000.0
2008-04-17 10:28:00,95.69,95.73,95.665,95.685,56700000.0
2008-04-17 10:29:00,95.685,95.685,95.645,95.65,45900000.0
2008-04-17 10:30:00,95.66,95.665,95.63,95.63,83400000.0
2008-04-17 10:31:00,95.63,95.635,95.615,95.63,41900000.0
2008-04-17 10:32:00,95.63,95.645,95.62,95.625,37200000.0
2008-04-17 10:33:00,95.625,95.635,95.62,95.63,41400000.0
2008-04-17 10:34:00,95.63,95.63,95.63,95.63,17000000.0
2008-04-17 10:35:00,95.63,95.665,95.59,95.65,51800000.0
2008-04-17 10:36:00,95.65,95.66,95.63,95.65,42400000.0
2008-04-17 10:37:00,95.65,95.665,95.645,95.65,47400000.0
2008-04-17 10:38:00,95.65,95.65,95.645,95.65,19200000.0
2008-04-17 10:39:00,95.65,95.655,95.635,95.64,34600000.0
2008-04-17 10:40:00,95.64,95.645,95.61,95.61,39000000.0
2008-04-17 10:41:00,95.61,95.625,95.595,95.595,67000000.0
2008-04-17 10:42:00,95.595,95.6,95.565,95.59,69000000.0
2008-04-17 10:43:00,95.59,95.59,95.555,95.555,39200000.0
2008-04-17 10:44:00,95.555,95.555,95.49,95.52,46000000.0
2008-04-17 10:45:00,95.52,95.54,95.51,95.54,36800000.0
2008-04-17 10:46:00,95.54,95.555,95.53,95.53,45200000.0
2008-04-17 10:47:00,95.53,95.57,95.53,95.56,43300000.0
2008-04-17 10:48:00,95.56,95.56,95.535,95.545,30100000.0
2008-04-17 10:49:00,95.545,95.55,95.51,95.52,84000000.0
2008-04-17 10:50:00,95.52,95.54,95.505,95.505,72700000.0
2008-04-17 10:51:00,95.505,95.58,95.505,95.57,61200000.0
2008-04-17 10:52:00,95.57,95.585,95.55,95.58,43600000.0
2008-04-17 10:53:00,95.58,95.58,95.545,95.555,80500000.0
2008-04-17 10:54:00,95.555,95.575,95.555,95.575,39400000.0
2008-04-17 10:55:00,95.575,95.59,95.555,95.59,49200000.0
2008-04-17 10:56:00,95.59,95.63,95.58,95.6,67500000.0
2008-04-17 10:57:00,95.6,95.62,95.6,95.62,57400000.0
2008-04-17 10:58:00,95.62,95.64,95.61,95.63,49000000.0
2008-04-17 10:59:00,95.63,95.64,95.63,95.63,41000000.0
2008-04-17 11:00:00,95.64,95.66,95.63,95.65,35800000.0
2008-04-17 11:01:00,95.65,95.66,95.63,95.645,41600000.0
2008-04-17 11:02:00,95.645,95.645,95.62,95.63,60400000.0
2008-04-17 11:03:00,95.63,95.63,95.595,95.61,92400000.0
2008-04-17 11:04:00,95.61,95.64,95.61,95.64,56500000.0
2008-04-17 11:05:00,95.64,95.64,95.615,95.615,33800000.0
2008-04-17 11:06:00,95.61,95.63,95.61,95.615,20400000.0
2008-04-17 11:07:00,95.615,95.65,95.615,95.64,80200000.0
2008-04-17 11:08:00,95.64,95.655,95.63,95.65,51000000.0
2008-04-17 11:09:00,95.65,95.65,95.635,95.65,21800000.0
2008-04-17 11:10:00,95.65,95.65,95.64,95.64,26000000.0
2008-04-17 11:11:00,95.64,95.66,95.63,95.65,82900000.0
2008-04-17 11:12:00,95.65,95.65,95.58,95.64,80200000.0
2008-04-17 11:13:00,95.64,95.64,95.6,95.61,51500000.0
2008-04-17 11:14:00,95.61,95.64,95.61,95.63,64200000.0
2008-04-17 11:15:00,95.63,95.635,95.59,95.6,97400000.0
2008-04-17 11:16:00,95.6,95.675,95.595,95.665,76600000.0
2008-04-17 11:17:00,95.665,95.71,95.66,95.66,68400000.0
2008-04-17 11:18:00,95.66,95.67,95.6,95.61,83700000.0
2008-04-17 11:19:00,95.61,95.68,95.61,95.67,47600000.0
2008-04-17 11:20:00,95.67,95.7,95.66,95.665,61600000.0
2008-04-17 11:21:00,95.665,95.69,95.66,95.67,83700000.0
2008-04-17 11:22:00,95.675,95.69,95.67,95.68,71100000.0
2008-04-17 11:23:00,95.68,95.68,95.64,95.665,94300000.0
2008-04-17 11:24:00,95.665,95.695,95.66,95.695,88300000.0
2008-04-17 11:25:00,95.695,95.7,95.68,95.695,97900000.0
2008-04-17 11:26:00,95.695,95.7,95.605,95.615,82100000.0
2008-04-17 11:27:00,95.615,95.655,95.61,95.65,52000000.0
2008-04-17 11:28:00,95.66,95.68,95.655,95.66,71600000.0
2008-04-17 11:29:00,95.66,95.66,95.63,95.64,84100000.0
2008-04-17 11:30:00,95.64,95.66,95.625,95.64,68200000.0
2008-04-17 11:31:00,95.64,95.7,95.64,95.69,47200000.0
2008-04-17 11:32:00,95.69,95.72,95.69,95.72,43000000.0
2008-04-17 11:33:00,95.72,95.74,95.71,95.74,37600000.0
2008-04-17 11:34:00,95.74,95.75,95.74,95.75,12800000.0
2008-04-17 11:35:00,95.75,95.76,95.75,95.76,15200000.0
2008-04-17 11:36:00,95.76,95.76,95.715,95.735,41200000.0
2008-04-17 11:37:00,95.73,95.76,95.73,95.76,45800000.0
2008-04-17 11:38:00,95.76,95.77,95.75,95.77,35400000.0
2008-04-17 11:39:00,95.77,95.79,95.76,95.79,106200000.0
2008-04-17 11:40:00,95.79,95.8,95.77,95.78,58100000.0
2008-04-17 11:41:00,95.78,95.8,95.73,95.79,109000000.0
2008-04-17 11:42:00,95.79,95.845,95.79,95.83,84800000.0
2008-04-17 11:43:00,95.83,95.84,95.83,95.84,49600000.0
2008-04-17 11:44:00,95.84,95.84,95.84,95.84,17800000.0
2008-04-17 11:45:00,95.84,95.84,95.755,95.77,52800000.0
2008-04-17 11:46:00,95.765,95.825,95.75,95.82,91400000.0
2008-04-17 11:47:00,95.82,95.86,95.82,95.85,93300000.0
2008-04-17 11:48:00,95.85,95.87,95.84,95.86,76600000.0
2008-04-17 11:49:00,95.86,95.865,95.83,95.85,56100000.0
2008-04-17 11:50:00,95.85,95.855,95.83,95.85,65500000.0
2008-04-17 11:51:00,95.85,95.855,95.83,95.84,116500000.0
2008-04-17 11:52:00,95.84,95.85,95.835,95.85,42600000.0
2008-04-17 11:53:00,95.85,95.85,95.785,95.815,78500000.0
2008-04-17 11:54:00,95.81,95.85,95.81,95.835,65500000.0
2008-04-17 11:55:00,95.835,95.88,95.835,95.86,86700000.0
2008-04-17 11:56:00,95.85,95.87,95.805,95.805,47800000.0
2008-04-17 11:57:00,95.805,95.85,95.8,95.83,65400000.0
2008-04-17 11:58:00,95.83,95.83,95.805,95.82,44400000.0
2008-04-17 11:59:00,95.82,95.84,95.82,95.84,37000000.0
2008-04-17 12:00:00,95.84,95.84,95.735,95.74,66900000.0
2008-04-17 12:01:00,95.74,95.81,95.74,95.79,74100000.0
2008-04-17 12:02:00,95.79,95.84,95.74,95.825,73200000.0
2008-04-17 12:03:00,95.825,95.825,95.8,95.81,67600000.0
2008-04-17 12:04:00,95.805,95.805,95.76,95.78,62500000.0
2008-04-17 12:05:00,95.78,95.8,95.78,95.78,50100000.0
2008-04-17 12:06:00,95.78,95.785,95.72,95.735,53300000.0
2008-04-17 12:07:00,95.735,95.77,95.72,95.75,82000000.0
2008-04-17 12:08:00,95.75,95.78,95.74,95.78,78500000.0
2008-04-17 12:09:00,95.78,95.78,95.775,95.78,10600000.0
2008-04-17 12:10:00,95.78,95.85,95.775,95.785,64600000.0
2008-04-17 12:11:00,95.785,95.825,95.765,95.82,59300000.0
2008-04-17 12:12:00,95.825,95.845,95.79,95.79,63600000.0
2008-04-17 12:13:00,95.79,95.82,95.77,95.815,68800000.0
2008-04-17 12:14:00,95.815,95.825,95.78,95.825,45100000.0
2008-04-17 12:15:00,95.825,95.85,95.79,95.82,57200000.0
2008-04-17 12:16:00,95.82,95.875,95.81,95.815,73200000.0
2008-04-17 12:17:00,95.815,95.86,95.815,95.83,67400000.0
2008-04-17 12:18:00,95.83,95.87,95.82,95.86,87400000.0
2008-04-17 12:19:00,95.86,95.885,95.84,95.87,135200000.0
2008-04-17 12:20:00,95.875,95.9,95.84,95.9,165800000.0
2008-04-17 12:21:00,95.88,95.905,95.83,95.88,106000000.0
2008-04-17 12:22:00,95.88,95.88,95.845,95.86,124500000.0
2008-04-17 12:23:00,95.86,95.9,95.85,95.88,134600000.0
2008-04-17 12:24:00,95.88,95.97,95.88,95.94,103400000.0
2008-04-17 12:25:00,95.94,96.0,95.93,95.975,569100000.0
2008-04-17 12:26:00,95.975,95.98,95.96,95.97,245300000.0
2008-04-17 12:27:00,95.97,95.99,95.92,95.98,73800000.0
2008-04-17 12:28:00,95.98,96.065,95.93,96.04,105900000.0
2008-04-17 12:29:00,96.04,96.04,95.975,96.0,118500000.0
2008-04-17 12:30:00,95.99,96.01,95.895,95.935,109500000.0
2008-04-17 12:31:00,95.935,95.935,95.86,95.92,111800000.0
2008-04-17 12:32:00,95.92,95.98,95.845,95.88,108900000.0
2008-04-17 12:33:00,95.88,95.945,95.875,95.895,90600000.0
2008-04-17 12:34:00,95.895,95.99,95.875,95.92,99800000.0
2008-04-17 12:35:00,95.92,95.955,95.92,95.94,89000000.0
2008-04-17 12:36:00,95.94,95.94,95.885,95.895,85400000.0
2008-04-17 12:37:00,95.895,95.98,95.89,95.96,76400000.0
2008-04-17 12:38:00,95.96,95.985,95.925,95.95,103800000.0
2008-04-17 12:39:00,95.95,96.01,95.95,95.955,66600000.0
2008-04-17 12:40:00,95.955,96.015,95.92,95.93,78300000.0
2008-04-17 12:41:00,95.93,95.975,95.915,95.92,91900000.0
2008-04-17 12:42:00,95.92,95.96,95.91,95.95,51500000.0
2008-04-17 12:43:00,95.945,95.95,95.87,95.9,63100000.0
2008-04-17 12:44:00,95.9,95.91,95.855,95.91,57100000.0
2008-04-17 12:45:00,95.91,96.02,95.91,96.015,60900000.0
2008-04-17 12:46:00,96.02,96.04,96.0,96.03,61500000.0
2008-04-17 12:47:00,96.025,96.04,95.96,95.97,56800000.0
2008-04-17 12:48:00,95.97,96.035,95.96,96.03,75600000.0
2008-04-17 12:49:00,96.03,96.05,96.0,96.0,66300000.0
2008-04-17 12:50:00,96.0,96.04,95.995,96.015,78100000.0
2008-04-17 12:51:00,96.01,96.08,96.01,96.065,46700000.0
2008-04-17 12:52:00,96.065,96.08,96.04,96.05,37400000.0
2008-04-17 12:53:00,96.05,96.095,96.02,96.075,60200000.0
2008-04-17 12:54:00,96.075,96.1,96.015,96.06,47200000.0
2008-04-17 12:55:00,96.055,96.07,96.045,96.07,31500000.0
2008-04-17 12:56:00,96.06,96.07,96.02,96.04,65000000.0
2008-04-17 12:57:00,96.04,96.04,96.01,96.02,77300000.0
2008-04-17 12:58:00,96.02,96.06,96.005,96.05,85200000.0
2008-04-17 12:59:00,96.045,96.07,95.985,95.995,112300000.0
2008-04-17 13:00:00,95.995,96.02,95.95,96.015,102100000.0
2008-04-17 13:01:00,96.01,96.02,95.96,95.97,96800000.0
2008-04-17 13:02:00,95.97,96.01,95.96,95.975,73400000.0
2008-04-17 13:03:00,95.975,95.98,95.95,95.97,40500000.0
2008-04-17 13:04:00,95.97,96.03,95.92,96.01,102300000.0
2008-04-17 13:05:00,96.01,96.05,95.98,96.03,54700000.0
2008-04-17 13:06:00,96.03,96.04,95.935,95.94,93500000.0
2008-04-17 13:07:00,95.94,95.97,95.905,95.92,82900000.0
2008-04-17 13:08:00,95.92,95.93,95.86,95.9,85100000.0
2008-04-17 13:09:00,95.91,95.95,95.9,95.94,109700000.0
2008-04-17 13:10:00,95.94,95.98,95.93,95.96,137700000.0
2008-04-17 13:11:00,95.96,95.97,95.855,95.855,59000000.0
2008-04-17 13:12:00,95.855,95.99,95.855,95.96,61000000.0
2008-04-17 13:13:00,95.96,95.96,95.935,95.94,35900000.0
2008-04-17 13:14:00,95.94,95.955,95.94,95.945,93700000.0
2008-04-17 13:15:00,95.945,95.97,95.94,95.94,63600000.0
2008-04-17 13:16:00,95.94,95.97,95.94,95.95,63700000.0
2008-04-17 13:17:00,95.96,95.965,95.905,95.91,65900000.0
2008-04-17 13:18:00,95.91,95.93,95.87,95.88,66400000.0
2008-04-17 13:19:00,95.88,95.9,95.86,95.87,44500000.0
2008-04-17 13:20:00,95.87,95.9,95.87,95.88,55500000.0
2008-04-17 13:21:00,95.88,95.88,95.865,95.87,12800000.0
2008-04-17 13:22:00,95.87,95.89,95.845,95.845,72100000.0
2008-04-17 13:23:00,95.845,95.895,95.845,95.895,43400000.0
2008-04-17 13:24:00,95.895,95.91,95.865,95.91,55400000.0
2008-04-17 13:25:00,95.91,95.92,95.88,95.9,57500000.0
2008-04-17 13:26:00,95.895,95.93,95.895,95.92,42800000.0
2008-04-17 13:27:00,95.92,95.965,95.92,95.93,49700000.0
2008-04-17 13:28:00,95.93,95.99,95.93,95.99,56400000.0
2008-04-17 13:29:00,95.99,96.0,95.97,95.985,79100000.0
2008-04-17 13:30:00,95.985,96.03,95.98,96.015,74700000.0
2008-04-17 13:31:00,96.02,96.03,95.99,95.99,60100000.0
2008-04-17 13:32:00,95.99,95.99,95.885,95.885,59900000.0
2008-04-17 13:33:00,95.885,95.915,95.875,95.91,69300000.0
2008-04-17 13:34:00,95.91,95.95,95.905,95.95,76600000.0
2008-04-17 13:35:00,95.95,95.96,95.925,95.93,26800000.0
2008-04-17 13:36:00,95.93,95.96,95.93,95.945,50200000.0
2008-04-17 13:37:00,95.945,96.0,95.945,96.0,63700000.0
2008-04-17 13:38:00,96.0,96.02,95.98,95.99,47600000.0
2008-04-17 13:39:00,95.99,96.02,95.98,96.0,59900000.0
2008-04-17 13:40:00,96.0,96.02,95.98,96.005,41400000.0
2008-04-17 13:41:00,96.005,96.04,96.0,96.04,53900000.0
2008-04-17 13:42:00,96.04,96.07,96.04,96.05,38900000.0
2008-04-17 13:43:00,96.05,96.05,96.0,96.01,43300000.0
2008-04-17 13:44:00,96.01,96.015,95.99,96.015,70800000.0
2008-04-17 13:45:00,96.025,96.12,96.02,96.09,60900000.0
2008-04-17 13:46:00,96.08,96.115,96.015,96.06,182400000.0
2008-04-17 13:47:00,96.06,96.09,96.02,96.07,56100000.0
2008-04-17 13:48:00,96.07,96.08,95.99,96.08,70200000.0
2008-04-17 13:49:00,96.08,96.17,96.065,96.11,79800000.0
2008-04-17 13:50:00,96.11,96.16,96.08,96.08,60000000.0
2008-04-17 13:51:00,96.08,96.13,96.05,96.12,60200000.0
2008-04-17 13:52:00,96.12,96.15,96.09,96.15,84300000.0
2008-04-17 13:53:00,96.155,96.17,96.09,96.13,98400000.0
2008-04-17 13:54:00,96.13,96.155,96.095,96.12,66800000.0
2008-04-17 13:55:00,96.12,96.14,96.09,96.1,75200000.0
2008-04-17 13:56:00,96.1,96.15,96.1,96.11,62100000.0
2008-04-17 13:57:00,96.11,96.12,96.095,96.12,181200000.0
2008-04-17 13:58:00,96.12,96.12,96.08,96.11,164000000.0
2008-04-17 13:59:00,96.11,96.14,96.095,96.105,155200000.0
2008-04-17 14:00:00,96.105,96.11,96.04,96.06,83100000.0
2008-04-17 14:01:00,96.06,96.1,96.03,96.03,75800000.0
2008-04-17 14:02:00,96.035,96.115,96.03,96.09,59100000.0
2008-04-17 14:03:00,96.095,96.155,96.09,96.14,64600000.0
2008-04-17 14:04:00,96.155,96.18,96.11,96.12,92700000.0
2008-04-17 14:05:00,96.12,96.16,96.11,96.11,64900000.0
2008-04-17 14:06:00,96.11,96.12,96.1,96.11,48700000.0
2008-04-17 14:07:00,96.11,96.13,96.06,96.06,63300000.0
2008-04-17 14:08:00,96.06,96.075,96.0,96.03,84600000.0
2008-04-17 14:09:00,96.03,96.04,95.94,95.94,80400000.0
2008-04-17 14:10:00,95.95,95.995,95.93,95.99,54500000.0
2008-04-17 14:11:00,95.99,96.03,95.99,96.015,56900000.0
2008-04-17 14:12:00,96.02,96.04,96.0,96.03,53800000.0
2008-04-17 14:13:00,96.03,96.1,96.03,96.09,38300000.0
2008-04-17 14:14:00,96.09,96.11,96.09,96.1,21400000.0
2008-04-17 14:15:00,96.1,96.1,96.035,96.035,28200000.0
2008-04-17 14:16:00,96.035,96.04,95.995,96.0,49100000.0
2008-04-17 14:17:00,96.0,96.01,95.93,95.94,49800000.0
2008-04-17 14:18:00,95.94,95.975,95.94,95.97,40000000.0
2008-04-17 14:19:00,95.97,95.98,95.96,95.98,51100000.0
2008-04-17 14:20:00,95.98,96.08,95.97,95.99,102000000.0
2008-04-17 14:21:00,95.99,95.99,95.89,95.9,62000000.0
2008-04-17 14:22:00,95.9,95.91,95.85,95.865,58400000.0
2008-04-17 14:23:00,95.865,95.89,95.84,95.85,54900000.0
2008-04-17 14:24:00,95.85,95.86,95.82,95.82,41600000.0
2008-04-17 14:25:00,95.82,95.83,95.77,95.78,71700000.0
2008-04-17 14:26:00,95.78,95.79,95.755,95.76,72400000.0
2008-04-17 14:27:00,95.76,95.78,95.7,95.75,68600000.0
2008-04-17 14:28:00,95.75,95.81,95.735,95.795,108500000.0
2008-04-17 14:29:00,95.795,95.855,95.76,95.78,83300000.0
2008-04-17 14:30:00,95.78,95.9,95.78,95.88,69200000.0
2008-04-17 14:31:00,95.88,95.95,95.87,95.93,80800000.0
2008-04-17 14:32:00,95.93,95.94,95.88,95.895,42800000.0
2008-04-17 14:33:00,95.895,95.97,95.89,95.96,60400000.0
2008-04-17 14:34:00,95.96,95.98,95.915,95.92,60200000.0
2008-04-17 14:35:00,95.92,95.925,95.895,95.925,68800000.0
2008-04-17 14:36:00,95.92,95.93,95.84,95.84,89900000.0
2008-04-17 14:37:00,95.84,95.85,95.82,95.825,75700000.0
2008-04-17 14:38:00,95.825,95.83,95.79,95.82,64800000.0
2008-04-17 14:39:00,95.82,95.82,95.75,95.78,66700000.0
2008-04-17 14:40:00,95.78,95.81,95.77,95.77,38300000.0
2008-04-17 14:41:00,95.77,95.795,95.74,95.785,48200000.0
2008-04-17 14:42:00,95.785,95.82,95.78,95.8,57500000.0
2008-04-17 14:43:00,95.8,95.85,95.8,95.82,88200000.0
2008-04-17 14:44:00,95.82,95.83,95.77,95.81,65800000.0
2008-04-17 14:45:00,95.81,95.84,95.78,95.78,47200000.0
2008-04-17 14:46:00,95.78,95.8,95.77,95.79,58600000.0
2008-04-17 14:47:00,95.79,95.79,95.75,95.755,53600000.0
2008-04-17 14:48:00,95.755,95.79,95.74,95.76,44200000.0
2008-04-17 14:49:00,95.76,95.78,95.715,95.715,55100000.0
2008-04-17 14:50:00,95.715,95.75,95.71,95.745,80600000.0
2008-04-17 14:51:00,95.745,95.78,95.725,95.755,61200000.0
2008-04-17 14:52:00,95.755,95.79,95.755,95.77,37000000.0
2008-04-17 14:53:00,95.77,95.77,95.66,95.66,67600000.0
2008-04-17 14:54:00,95.66,95.75,95.66,95.73,61300000.0
2008-04-17 14:55:00,95.73,95.76,95.7,95.76,68400000.0
2008-04-17 14:56:00,95.76,95.76,95.73,95.73,26000000.0
2008-04-17 14:57:00,95.73,95.76,95.73,95.76,36600000.0
2008-04-17 14:58:00,95.76,95.81,95.75,95.79,59900000.0
2008-04-17 14:59:00,95.79,95.81,95.785,95.79,36800000.0
2008-04-17 15:00:00,95.79,95.81,95.78,95.8,44500000.0
2008-04-17 15:01:00,95.8,95.8,95.7,95.7,45100000.0
2008-04-17 15:02:00,95.7,95.71,95.55,95.62,85900000.0
2008-04-17 15:03:00,95.62,95.72,95.62,95.72,61000000.0
2008-04-17 15:04:00,95.72,95.72,95.67,95.7,36600000.0
2008-04-17 15:05:00,95.7,95.71,95.67,95.67,36100000.0
2008-04-17 15:06:00,95.67,95.67,95.625,95.67,75100000.0
2008-04-17 15:07:00,95.67,95.7,95.65,95.68,33000000.0
2008-04-17 15:08:00,95.68,95.68,95.64,95.66,51100000.0
2008-04-17 15:09:00,95.66,95.685,95.66,95.67,29400000.0
2008-04-17 15:10:00,95.67,95.715,95.67,95.71,48200000.0
2008-04-17 15:11:00,95.71,95.72,95.675,95.675,25400000.0
2008-04-17 15:12:00,95.675,95.71,95.675,95.69,33200000.0
2008-04-17 15:13:00,95.69,95.695,95.67,95.69,39200000.0
2008-04-17 15:14:00,95.69,95.695,95.68,95.68,27400000.0
2008-04-17 15:15:00,95.68,95.68,95.66,95.67,33400000.0
2008-04-17 15:16:00,95.67,95.695,95.64,95.69,47900000.0
2008-04-17 15:17:00,95.69,95.77,95.69,95.77,39900000.0
2008-04-17 15:18:00,95.77,95.77,95.72,95.72,47300000.0
2008-04-17 15:19:00,95.72,95.725,95.68,95.68,53400000.0
2008-04-17 15:20:00,95.68,95.715,95.66,95.71,32200000.0
2008-04-17 15:21:00,95.71,95.76,95.71,95.74,30800000.0
2008-04-17 15:22:00,95.74,95.78,95.735,95.77,53100000.0
2008-04-17 15:23:00,95.77,95.77,95.74,95.74,36900000.0
2008-04-17 15:24:00,95.74,95.74,95.72,95.72,22800000.0
2008-04-17 15:25:00,95.72,95.73,95.705,95.71,28300000.0
2008-04-17 15:26:00,95.71,95.76,95.71,95.76,38500000.0
2008-04-17 15:27:00,95.76,95.81,95.76,95.8,31100000.0
2008-04-17 15:28:00,95.8,95.8,95.725,95.73,49000000.0
2008-04-17 15:29:00,95.73,95.74,95.7,95.72,41900000.0
2008-04-17 15:30:00,95.72,95.75,95.695,95.72,46800000.0
2008-04-17 15:31:00,95.72,95.74,95.71,95.73,37300000.0
2008-04-17 15:32:00,95.73,95.75,95.725,95.725,43500000.0
2008-04-17 15:33:00,95.725,95.75,95.72,95.73,30000000.0
2008-04-17 15:34:00,95.73,95.73,95.69,95.71,47500000.0
2008-04-17 15:35:00,95.71,95.79,95.71,95.74,61800000.0
2008-04-17 15:36:00,95.74,95.75,95.71,95.71,41200000.0
2008-04-17 15:37:00,95.71,95.73,95.65,95.66,48400000.0
2008-04-17 15:38:00,95.66,95.67,95.62,95.62,42500000.0
2008-04-17 15:39:00,95.62,95.71,95.62,95.69,33000000.0
2008-04-17 15:40:00,95.69,95.71,95.64,95.68,46100000.0
2008-04-17 15:41:00,95.68,95.71,95.66,95.68,42900000.0
2008-04-17 15:42:00,95.69,95.73,95.66,95.67,43800000.0
2008-04-17 15:43:00,95.67,95.72,95.66,95.72,39700000.0
2008-04-17 15:44:00,95.73,95.77,95.73,95.75,43500000.0
2008-04-17 15:45:00,95.735,95.75,95.705,95.71,48800000.0
2008-04-17 15:46:00,95.71,95.76,95.71,95.75,32000000.0
2008-04-17 15:47:00,95.75,95.77,95.73,95.74,36800000.0
2008-04-17 15:48:00,95.74,95.76,95.73,95.73,19200000.0
2008-04-17 15:49:00,95.73,95.76,95.69,95.69,48200000.0
2008-04-17 15:50:00,95.69,95.71,95.67,95.69,63800000.0
2008-04-17 15:51:00,95.69,95.72,95.68,95.68,45500000.0
2008-04-17 15:52:00,95.68,95.69,95.66,95.67,46700000.0
2008-04-17 15:53:00,95.67,95.68,95.64,95.68,48800000.0
2008-04-17 15:54:00,95.68,95.68,95.655,95.67,43000000.0
2008-04-17 15:55:00,95.67,95.675,95.64,95.65,46400000.0
2008-04-17 15:56:00,95.66,95.66,95.62,95.62,47600000.0
2008-04-17 15:57:00,95.62,95.65,95.61,95.65,41700000.0
2008-04-17 15:58:00,95.65,95.695,95.65,95.695,48500000.0
2008-04-17 15:59:00,95.695,95.71,95.66,95.66,166500000.0
2008-04-17 16:00:00,95.66,95.66,95.44,95.475,94300000.0
2008-04-17 16:01:00,95.48,95.5,95.38,95.38,66600000.0
2008-04-17 16:02:00,95.38,95.395,95.29,95.33,148300000.0
2008-04-17 16:03:00,95.33,95.395,95.31,95.38,58800000.0
2008-04-17 16:04:00,95.38,95.445,95.37,95.445,52800000.0
2008-04-17 16:05:00,95.44,95.49,95.41,95.42,64400000.0
2008-04-17 16:06:00,95.41,95.54,95.41,95.52,54100000.0
2008-04-17 16:07:00,95.51,95.52,95.405,95.42,122000000.0
2008-04-17 16:08:00,95.42,95.55,95.42,95.52,58700000.0
2008-04-17 16:09:00,95.53,95.55,95.5,95.54,85600000.0
2008-04-17 16:10:00,95.54,95.57,95.505,95.57,65000000.0
2008-04-17 16:11:00,95.57,95.6,95.56,95.57,36700000.0
2008-04-17 16:12:00,95.57,95.66,95.56,95.66,52400000.0
2008-04-17 16:13:00,95.66,95.71,95.65,95.7,49700000.0
2008-04-17 16:14:00,95.7,95.82,95.7,95.8,61400000.0
2008-04-17 16:15:00,95.8,95.85,95.78,95.83,69700000.0
2008-04-17 16:16:00,95.83,95.87,95.8,95.82,78800000.0
2008-04-17 16:17:00,95.82,95.84,95.79,95.84,65400000.0
2008-04-17 16:18:00,95.84,95.86,95.755,95.77,49500000.0
2008-04-17 16:19:00,95.77,95.83,95.77,95.82,100500000.0
2008-04-17 16:20:00,95.81,95.83,95.8,95.8,83900000.0
2008-04-17 16:21:00,95.81,95.85,95.81,95.84,48300000.0
2008-04-17 16:22:00,95.84,95.88,95.81,95.84,63400000.0
2008-04-17 16:23:00,95.84,95.91,95.84,95.87,58300000.0
2008-04-17 16:24:00,95.87,95.87,95.795,95.8,47000000.0
2008-04-17 16:25:00,95.8,95.8,95.765,95.77,37700000.0
2008-04-17 16:26:00,95.77,95.79,95.77,95.79,35400000.0
2008-04-17 16:27:00,95.79,95.79,95.77,95.77,17200000.0
2008-04-17 16:28:00,95.77,95.87,95.77,95.85,69300000.0
2008-04-17 16:29:00,95.85,95.88,95.82,95.82,83200000.0
2008-04-17 16:30:00,95.82,95.82,95.74,95.77,62800000.0
2008-04-17 16:31:00,95.77,95.795,95.76,95.77,45100000.0
2008-04-17 16:32:00,95.77,95.77,95.715,95.715,34900000.0
2008-04-17 16:33:00,95.715,95.72,95.685,95.69,39000000.0
2008-04-17 16:34:00,95.69,95.72,95.69,95.7,55000000.0
2008-04-17 16:35:00,95.7,95.74,95.685,95.74,31300000.0
2008-04-17 16:36:00,95.74,95.74,95.685,95.73,72400000.0
2008-04-17 16:37:00,95.73,95.84,95.72,95.83,56600000.0
2008-04-17 16:38:00,95.83,95.83,95.79,95.81,70700000.0
2008-04-17 16:39:00,95.81,95.82,95.69,95.73,83500000.0
2008-04-17 16:40:00,95.73,95.77,95.71,95.71,73400000.0
2008-04-17 16:41:00,95.71,95.725,95.7,95.71,81300000.0
2008-04-17 16:42:00,95.715,95.74,95.705,95.73,64400000.0
2008-04-17 16:43:00,95.715,95.73,95.69,95.69,46200000.0
2008-04-17 16:44:00,95.69,95.72,95.67,95.69,54500000.0
2008-04-17 16:45:00,95.69,95.7,95.66,95.7,173000000.0
2008-04-17 16:46:00,95.7,95.72,95.69,95.705,45000000.0
2008-04-17 16:47:00,95.705,95.71,95.67,95.67,79000000.0
2008-04-17 16:48:00,95.67,95.67,95.625,95.65,49000000.0
2008-04-17 16:49:00,95.65,95.69,95.63,95.69,48300000.0
2008-04-17 16:50:00,95.69,95.76,95.69,95.74,38700000.0
2008-04-17 16:51:00,95.74,95.74,95.695,95.7,44800000.0
2008-04-17 16:52:00,95.695,95.7,95.66,95.67,57700000.0
2008-04-17 16:53:00,95.66,95.68,95.66,95.665,52700000.0
2008-04-17 16:54:00,95.665,95.69,95.665,95.67,39600000.0
2008-04-17 16:55:00,95.67,95.68,95.66,95.66,43200000.0
2008-04-17 16:56:00,95.66,95.7,95.65,95.69,77300000.0
2008-04-17 16:57:00,95.69,95.74,95.69,95.72,51600000.0
2008-04-17 16:58:00,95.72,95.79,95.71,95.78,67200000.0
2008-04-17 16:59:00,95.78,95.79,95.74,95.75,61300000.0
2008-04-17 17:00:00,95.75,95.77,95.72,95.77,59600000.0
2008-04-17 17:01:00,95.77,95.79,95.72,95.73,45900000.0
2008-04-17 17:02:00,95.73,95.77,95.72,95.73,66000000.0
2008-04-17 17:03:00,95.73,95.755,95.68,95.73,61900000.0
2008-04-17 17:04:00,95.73,95.735,95.7,95.71,48100000.0
2008-04-17 17:05:00,95.71,95.72,95.665,95.68,56500000.0
2008-04-17 17:06:00,95.68,95.72,95.68,95.7,56800000.0
2008-04-17 17:07:00,95.7,95.71,95.69,95.705,33600000.0
2008-04-17 17:08:00,95.705,95.715,95.67,95.68,46600000.0
2008-04-17 17:09:00,95.68,95.68,95.63,95.64,47300000.0
2008-04-17 17:10:00,95.64,95.69,95.64,95.67,37600000.0
2008-04-17 17:11:00,95.67,95.74,95.645,95.73,51700000.0
2008-04-17 17:12:00,95.73,95.73,95.67,95.67,61200000.0
2008-04-17 17:13:00,95.67,95.695,95.67,95.68,31400000.0
2008-04-17 17:14:00,95.68,95.75,95.665,95.72,62000000.0
2008-04-17 17:15:00,95.72,95.73,95.7,95.72,36800000.0
2008-04-17 17:16:00,95.72,95.75,95.68,95.72,61900000.0
2008-04-17 17:17:00,95.72,95.77,95.71,95.74,58800000.0
2008-04-17 17:18:00,95.74,95.76,95.73,95.74,45500000.0
2008-04-17 17:19:00,95.74,95.77,95.73,95.77,79600000.0
2008-04-17 17:20:00,95.77,95.79,95.74,95.745,59500000.0
2008-04-17 17:21:00,95.74,95.75,95.73,95.74,70700000.0
2008-04-17 17:22:00,95.74,95.79,95.74,95.79,39500000.0
2008-04-17 17:23:00,95.79,95.79,95.74,95.77,74600000.0
2008-04-17 17:24:00,95.77,95.78,95.755,95.78,43900000.0
2008-04-17 17:25:00,95.78,95.79,95.76,95.77,33800000.0
2008-04-17 17:26:00,95.77,95.77,95.74,95.75,49300000.0
2008-04-17 17:27:00,95.75,95.76,95.7,95.72,46100000.0
2008-04-17 17:28:00,95.72,95.73,95.67,95.67,50800000.0
2008-04-17 17:29:00,95.67,95.69,95.65,95.68,80900000.0
2008-04-17 17:30:00,95.68,95.69,95.65,95.66,50600000.0
2008-04-17 17:31:00,95.66,95.7,95.66,95.69,34800000.0
2008-04-17 17:32:00,95.69,95.71,95.69,95.71,23800000.0
2008-04-17 17:33:00,95.71,95.77,95.71,95.76,53100000.0
2008-04-17 17:34:00,95.76,95.76,95.7,95.71,42900000.0
2008-04-17 17:35:00,95.71,95.71,95.66,95.67,35300000.0
2008-04-17 17:36:00,95.68,95.74,95.67,95.695,58900000.0
2008-04-17 17:37:00,95.695,95.75,95.68,95.73,110200000.0
2008-04-17 17:38:00,95.74,95.76,95.73,95.73,31300000.0
2008-04-17 17:39:00,95.73,95.74,95.71,95.74,26800000.0
2008-04-17 17:40:00,95.74,95.74,95.69,95.69,21900000.0
2008-04-17 17:41:00,95.69,95.71,95.67,95.705,46500000.0
2008-04-17 17:42:00,95.7,95.715,95.67,95.71,50600000.0
2008-04-17 17:43:00,95.7,95.75,95.69,95.75,35800000.0
2008-04-17 17:44:00,95.74,95.78,95.725,95.725,77600000.0
2008-04-17 17:45:00,95.72,95.74,95.7,95.73,200000000.0
2008-04-17 17:46:00,95.73,95.74,95.71,95.74,35700000.0
2008-04-17 17:47:00,95.74,95.75,95.73,95.73,37000000.0
2008-04-17 17:48:00,95.73,95.76,95.71,95.76,45200000.0
2008-04-17 17:49:00,95.76,95.82,95.76,95.82,37700000.0
2008-04-17 17:50:00,95.82,95.82,95.78,95.79,68800000.0
2008-04-17 17:51:00,95.79,95.84,95.79,95.82,33200000.0
2008-04-17 17:52:00,95.82,95.83,95.79,95.79,55800000.0
2008-04-17 17:53:00,95.79,95.83,95.79,95.8,80700000.0
2008-04-17 17:54:00,95.8,95.8,95.78,95.79,50800000.0
2008-04-17 17:55:00,95.79,95.8,95.76,95.77,58900000.0
2008-04-17 17:56:00,95.77,95.77,95.73,95.73,58400000.0
2008-04-17 17:57:00,95.73,95.76,95.73,95.75,40800000.0
2008-04-17 17:58:00,95.75,95.76,95.73,95.74,58000000.0
2008-04-17 17:59:00,95.74,95.78,95.73,95.77,82600000.0
2008-04-17 18:00:00,95.77,95.79,95.75,95.76,67300000.0
2008-04-17 18:01:00,95.76,95.76,95.74,95.76,28000000.0
2008-04-17 18:02:00,95.76,95.78,95.76,95.76,66300000.0
2008-04-17 18:03:00,95.76,95.76,95.74,95.75,65700000.0
2008-04-17 18:04:00,95.75,95.75,95.7,95.74,42000000.0
2008-04-17 18:05:00,95.74,95.74,95.72,95.73,19400000.0
2008-04-17 18:06:00,95.73,95.74,95.72,95.73,16600000.0
2008-04-17 18:07:00,95.74,95.76,95.73,95.76,18400000.0
2008-04-17 18:08:00,95.76,95.79,95.76,95.78,16800000.0
2008-04-17 18:09:00,95.78,95.82,95.78,95.82,18300000.0
2008-04-17 18:10:00,95.82,95.82,95.8,95.81,8400000.0
2008-04-17 18:11:00,95.81,95.81,95.8,95.81,5000000.0
2008-04-17 18:12:00,95.81,95.82,95.81,95.82,4400000.0
2008-04-17 18:13:00,95.82,95.83,95.82,95.83,23400000.0
2008-04-17 18:14:00,95.83,95.87,95.83,95.87,8800000.0
2008-04-17 18:15:00,95.87,95.87,95.84,95.84,91800000.0
2008-04-17 18:16:00,95.84,95.84,95.77,95.78,47800000.0
2008-04-17 18:17:00,95.78,95.78,95.77,95.78,9200000.0
2008-04-17 18:18:00,95.78,95.79,95.77,95.78,8000000.0
2008-04-17 18:19:00,95.78,95.78,95.75,95.75,20600000.0
2008-04-17 18:20:00,95.75,95.75,95.69,95.69,107800000.0
2008-04-17 18:21:00,95.69,95.72,95.67,95.715,76400000.0
2008-04-17 18:22:00,95.715,95.735,95.71,95.735,100800000.0
2008-04-17 18:23:00,95.735,95.77,95.73,95.76,53500000.0
2008-04-17 18:24:00,95.76,95.78,95.76,95.78,10000000.0
2008-04-17 18:25:00,95.78,95.82,95.78,95.81,16800000.0
2008-04-17 18:26:00,95.81,95.82,95.81,95.81,5400000.0
2008-04-17 18:27:00,95.82,95.84,95.82,95.84,34200000.0
2008-04-17 18:28:00,95.84,95.85,95.815,95.83,45900000.0
2008-04-17 18:29:00,95.83,95.83,95.75,95.77,34800000.0
2008-04-17 18:30:00,95.77,95.79,95.77,95.78,13900000.0
2008-04-17 18:31:00,95.78,95.79,95.77,95.77,34300000.0
2008-04-17 18:32:00,95.77,95.8,95.77,95.78,50400000.0
2008-04-17 18:33:00,95.78,95.79,95.75,95.75,33700000.0
2008-04-17 18:34:00,95.75,95.78,95.74,95.74,69500000.0
2008-04-17 18:35:00,95.74,95.76,95.74,95.76,65300000.0
2008-04-17 18:36:00,95.76,95.77,95.75,95.76,73700000.0
2008-04-17 18:37:00,95.76,95.8,95.76,95.78,26700000.0
2008-04-17 18:38:00,95.78,95.81,95.77,95.81,76200000.0
2008-04-17 18:39:00,95.81,95.83,95.8,95.8,96600000.0
2008-04-17 18:40:00,95.8,95.81,95.79,95.81,20400000.0
2008-04-17 18:41:00,95.81,95.87,95.77,95.87,81900000.0
2008-04-17 18:42:00,95.87,95.91,95.87,95.9,37000000.0
2008-04-17 18:43:00,95.9,95.93,95.88,95.9,45100000.0
2008-04-17 18:44:00,95.9,95.9,95.865,95.87,122500000.0
2008-04-17 18:45:00,95.87,95.895,95.87,95.89,100200000.0
2008-04-17 18:46:00,95.89,95.89,95.88,95.88,85200000.0
2008-04-17 18:47:00,95.88,95.89,95.79,95.82,66600000.0
2008-04-17 18:48:00,95.82,95.82,95.77,95.77,32300000.0
2008-04-17 18:49:00,95.775,95.81,95.77,95.79,17200000.0
2008-04-17 18:50:00,95.79,95.8,95.78,95.8,12800000.0
2008-04-17 18:51:00,95.8,95.83,95.8,95.82,30700000.0
2008-04-17 18:52:00,95.82,95.82,95.82,95.82,15200000.0
2008-04-17 18:53:00,95.83,95.87,95.83,95.87,18200000.0
2008-04-17 18:54:00,95.87,95.88,95.86,95.87,68800000.0
2008-04-17 18:55:00,95.87,95.9,95.87,95.9,34800000.0
2008-04-17 18:56:00,95.9,95.91,95.85,95.85,27100000.0
2008-04-17 18:57:00,95.85,95.855,95.835,95.84,58900000.0
2008-04-17 18:58:00,95.84,95.85,95.84,95.85,69400000.0
2008-04-17 18:59:00,95.85,95.88,95.85,95.87,147700000.0
2008-04-17 19:00:00,95.87,95.95,95.87,95.93,194700000.0
2008-04-17 19:01:00,95.93,95.99,95.93,95.98,62400000.0
2008-04-17 19:02:00,95.98,95.99,95.97,95.97,50900000.0
2008-04-17 19:03:00,95.97,96.03,95.96,96.01,104800000.0
2008-04-17 19:04:00,96.01,96.01,95.97,95.975,73500000.0
2008-04-17 19:05:00,95.975,96.0,95.96,96.0,116000000.0
2008-04-17 19:06:00,96.0,96.05,95.98,96.05,160300000.0
2008-04-17 19:07:00,96.05,96.05,95.99,96.04,258700000.0
2008-04-17 19:08:00,96.04,96.07,96.01,96.07,128300000.0
2008-04-17 19:09:00,96.07,96.09,96.07,96.07,38000000.0
2008-04-17 19:10:00,96.07,96.11,96.07,96.11,51000000.0
2008-04-17 19:11:00,96.11,96.17,96.11,96.13,157400000.0
2008-04-17 19:12:00,96.13,96.14,96.12,96.12,104300000.0
2008-04-17 19:13:00,96.12,96.13,96.06,96.125,71900000.0
2008-04-17 19:14:00,96.14,96.145,96.115,96.12,42300000.0
2008-04-17 19:15:00,96.12,96.12,96.09,96.1,30300000.0
2008-04-17 19:16:00,96.1,96.1,96.08,96.08,40300000.0
2008-04-17 19:17:00,96.08,96.09,96.07,96.075,35600000.0
2008-04-17 19:18:00,96.08,96.08,96.05,96.07,43000000.0
2008-04-17 19:19:00,96.07,96.08,96.05,96.05,39700000.0
2008-04-17 19:20:00,96.05,96.055,96.02,96.02,43000000.0
2008-04-17 19:21:00,96.02,96.03,96.0,96.0,54400000.0
2008-04-17 19:22:00,96.0,96.05,95.99,96.01,67500000.0
2008-04-17 19:23:00,96.01,96.02,96.005,96.01,39800000.0
2008-04-17 19:24:00,96.01,96.05,96.01,96.05,44000000.0
2008-04-17 19:25:00,96.05,96.06,96.045,96.06,37000000.0
2008-04-17 19:26:00,96.06,96.06,96.03,96.05,38000000.0
2008-04-17 19:27:00,96.045,96.05,96.035,96.045,33800000.0
2008-04-17 19:28:00,96.05,96.07,96.05,96.07,33500000.0
2008-04-17 19:29:00,96.07,96.08,96.07,96.07,16200000.0
2008-04-17 19:30:00,96.07,96.07,96.02,96.02,42700000.0
2008-04-17 19:31:00,96.02,96.03,95.98,96.03,58800000.0
2008-04-17 19:32:00,96.03,96.06,95.995,95.995,55800000.0
2008-04-17 19:33:00,96.0,96.0,95.98,95.98,52800000.0
2008-04-17 19:34:00,95.98,96.03,95.97,96.02,59700000.0
2008-04-17 19:35:00,96.02,96.02,95.99,95.99,51200000.0
2008-04-17 19:36:00,95.99,96.0,95.975,95.98,54600000.0
2008-04-17 19:37:00,95.98,96.01,95.98,96.01,24300000.0
2008-04-17 19:38:00,96.01,96.035,96.01,96.035,48000000.0
2008-04-17 19:39:00,96.035,96.07,96.03,96.05,61800000.0
2008-04-17 19:40:00,96.05,96.055,96.01,96.02,37900000.0
2008-04-17 19:41:00,96.02,96.02,95.94,95.96,43600000.0
2008-04-17 19:42:00,95.96,95.97,95.94,95.94,24700000.0
2008-04-17 19:43:00,95.94,95.96,95.91,95.95,65000000.0
2008-04-17 19:44:00,95.95,95.995,95.95,95.99,59200000.0
2008-04-17 19:45:00,95.99,95.995,95.98,95.985,45200000.0
2008-04-17 19:46:00,95.98,96.0,95.98,95.98,50800000.0
2008-04-17 19:47:00,95.97,95.995,95.965,95.995,62100000.0
2008-04-17 19:48:00,95.995,96.04,95.995,96.03,120000000.0
2008-04-17 19:49:00,96.03,96.035,96.015,96.025,63300000.0
2008-04-17 19:50:00,96.025,96.06,96.025,96.06,48700000.0
2008-04-17 19:51:00,96.06,96.075,96.045,96.05,46000000.0
2008-04-17 19:52:00,96.05,96.11,96.05,96.06,68500000.0
2008-04-17 19:53:00,96.06,96.06,95.98,95.99,68400000.0
2008-04-17 19:54:00,95.99,95.99,95.97,95.98,45700000.0
2008-04-17 19:55:00,95.98,95.985,95.97,95.975,41800000.0
2008-04-17 19:56:00,95.975,96.015,95.97,95.975,66800000.0
2008-04-17 19:57:00,95.98,95.99,95.96,95.96,54800000.0
2008-04-17 19:58:00,95.96,95.96,95.96,95.96,24000000.0
2008-04-17 19:59:00,95.96,95.97,95.96,95.96,42300000.0
2008-04-17 20:00:00,95.96,95.97,95.95,95.95,76700000.0
2008-04-17 20:01:00,95.95,95.975,95.935,95.97,52700000.0
2008-04-17 20:02:00,95.97,96.01,95.97,96.01,53700000.0
2008-04-17 20:03:00,96.01,96.02,96.01,96.02,33800000.0
2008-04-17 20:04:00,96.02,96.025,95.97,95.975,43200000.0
2008-04-17 20:05:00,95.975,95.98,95.945,95.95,36100000.0
2008-04-17 20:06:00,95.95,95.955,95.925,95.94,41000000.0
2008-04-17 20:07:00,95.94,95.94,95.92,95.93,38800000.0
2008-04-17 20:08:00,95.93,95.94,95.93,95.94,28400000.0
2008-04-17 20:09:00,95.94,95.94,95.9,95.9,35800000.0
2008-04-17 20:10:00,95.9,95.9,95.855,95.875,137400000.0
2008-04-17 20:11:00,95.875,95.91,95.865,95.9,46400000.0
2008-04-17 20:12:00,95.9,95.925,95.9,95.91,74000000.0
2008-04-17 20:13:00,95.91,95.94,95.91,95.93,41500000.0
2008-04-17 20:14:00,95.93,95.94,95.92,95.93,32100000.0
2008-04-17 20:15:00,95.93,95.93,95.91,95.92,25300000.0
2008-04-17 20:16:00,95.92,95.93,95.91,95.92,17200000.0
2008-04-17 20:17:00,95.92,95.95,95.92,95.95,17200000.0
2008-04-17 20:18:00,95.95,95.95,95.89,95.895,26200000.0
2008-04-17 20:19:00,95.895,95.905,95.88,95.9,28800000.0
2008-04-17 20:20:00,95.9,95.92,95.9,95.91,22200000.0
2008-04-17 20:21:00,95.91,95.91,95.89,95.91,23200000.0
2008-04-17 20:22:00,95.91,95.93,95.9,95.93,19200000.0
2008-04-17 20:23:00,95.93,95.955,95.93,95.93,30500000.0
2008-04-17 20:24:00,95.93,95.95,95.93,95.95,82100000.0
2008-04-17 20:25:00,95.95,95.99,95.95,95.99,25900000.0
2008-04-17 20:26:00,95.99,96.0,95.985,95.985,18800000.0
2008-04-17 20:27:00,95.985,95.99,95.925,95.925,29800000.0
2008-04-17 20:28:00,95.925,95.94,95.91,95.94,29500000.0
2008-04-17 20:29:00,95.94,95.95,95.925,95.95,17400000.0
2008-04-17 20:30:00,95.95,95.98,95.95,95.97,33200000.0
2008-04-17 20:31:00,95.97,95.99,95.97,95.99,23400000.0
2008-04-17 20:32:00,95.99,96.01,95.97,95.97,26400000.0
2008-04-17 20:33:00,95.965,95.965,95.94,95.945,20500000.0
2008-04-17 20:34:00,95.945,95.945,95.92,95.92,19100000.0
2008-04-17 20:35:00,95.92,95.94,95.92,95.93,14500000.0
2008-04-17 20:36:00,95.93,95.94,95.9,95.91,19900000.0
2008-04-17 20:37:00,95.91,95.91,95.89,95.9,37000000.0
2008-04-17 20:38:00,95.9,95.95,95.89,95.95,59300000.0
2008-04-17 20:39:00,95.955,95.99,95.95,95.98,46900000.0
2008-04-17 20:40:00,95.98,96.01,95.96,95.99,30900000.0
2008-04-17 20:41:00,95.99,96.0,95.98,95.99,30000000.0
2008-04-17 20:42:00,95.99,95.99,95.96,95.97,21800000.0
2008-04-17 20:43:00,95.97,95.98,95.925,95.93,32400000.0
2008-04-17 20:44:00,95.93,95.94,95.93,95.94,24000000.0
2008-04-17 20:45:00,95.94,95.94,95.915,95.92,22000000.0
2008-04-17 20:46:00,95.92,95.97,95.92,95.97,29900000.0
2008-04-17 20:47:00,95.97,95.99,95.935,95.96,72200000.0
2008-04-17 20:48:00,95.96,95.96,95.96,95.96,16200000.0
2008-04-17 20:49:00,95.96,95.99,95.96,95.98,18400000.0
2008-04-17 20:50:00,95.98,95.98,95.91,95.92,41600000.0
2008-04-17 20:51:00,95.92,95.92,95.9,95.9,44900000.0
2008-04-17 20:52:00,95.9,95.92,95.9,95.91,32800000.0
2008-04-17 20:53:00,95.91,95.93,95.9,95.9,20400000.0
2008-04-17 20:54:00,95.9,95.94,95.89,95.925,38900000.0
2008-04-17 20:55:00,95.925,95.925,95.88,95.88,46900000.0
2008-04-17 20:56:00,95.88,95.895,95.86,95.89,36400000.0
2008-04-17 20:57:00,95.89,95.9,95.86,95.86,48300000.0
2008-04-17 20:58:00,95.86,95.9,95.86,95.9,51800000.0
2008-04-17 20:59:00,95.9,95.9,95.85,95.87,50200000.0
2008-04-17 21:00:00,95.875,95.88,95.845,95.855,32200000.0
2008-04-17 21:01:00,95.855,95.885,95.84,95.875,32600000.0
2008-04-17 21:02:00,95.875,95.895,95.87,95.89,19600000.0
2008-04-17 21:03:00,95.89,95.92,95.89,95.92,27300000.0
2008-04-17 21:04:00,95.92,95.96,95.91,95.925,26000000.0
2008-04-17 21:05:00,95.92,95.92,95.9,95.91,18200000.0
2008-04-17 21:06:00,95.91,95.925,95.9,95.92,25300000.0
2008-04-17 21:07:00,95.92,95.965,95.92,95.96,24600000.0
2008-04-17 21:08:00,95.96,96.0,95.955,96.0,44500000.0
2008-04-17 21:09:00,96.0,96.0,95.97,95.97,23000000.0
2008-04-17 21:10:00,95.97,95.97,95.95,95.965,22000000.0
2008-04-17 21:11:00,95.96,95.98,95.96,95.96,24900000.0
2008-04-17 21:12:00,95.955,95.985,95.95,95.975,27000000.0
2008-04-17 21:13:00,95.975,96.0,95.96,96.0,23900000.0
2008-04-17 21:14:00,96.0,96.0,95.97,95.975,26400000.0
2008-04-17 21:15:00,95.98,96.015,95.98,96.01,28300000.0
2008-04-17 21:16:00,96.01,96.02,95.995,96.005,47100000.0
2008-04-17 21:17:00,96.005,96.025,96.0,96.02,23100000.0
2008-04-17 21:18:00,96.02,96.02,96.02,96.02,6400000.0
2008-04-17 21:19:00,96.02,96.02,96.02,96.02,6000000.0
2008-04-17 21:20:00,96.02,96.03,96.02,96.03,28500000.0
2008-04-17 21:21:00,96.03,96.03,96.01,96.01,20400000.0
2008-04-17 21:22:00,96.01,96.01,95.99,96.0,18800000.0
2008-04-17 21:23:00,96.0,96.0,96.0,96.0,7800000.0
2008-04-17 21:24:00,96.0,96.0,96.0,96.0,11200000.0
2008-04-17 21:25:00,96.0,96.0,95.98,95.98,17200000.0
2008-04-17 21:26:00,95.98,96.0,95.98,96.0,13900000.0
2008-04-17 21:27:00,96.0,96.0,95.98,95.98,12100000.0
2008-04-17 21:28:00,95.98,95.98,95.97,95.98,10700000.0
2008-04-17 21:29:00,95.98,95.98,95.97,95.97,18800000.0
2008-04-17 21:30:00,95.97,95.98,95.97,95.97,9800000.0
2008-04-17 21:31:00,95.97,95.97,95.9,95.905,74700000.0
2008-04-17 21:32:00,95.905,95.945,95.905,95.93,94000000.0
2008-04-17 21:33:00,95.93,95.96,95.93,95.96,22500000.0
2008-04-17 21:34:00,95.96,95.99,95.95,95.985,65700000.0
2008-04-17 21:35:00,95.985,95.99,95.94,95.96,45800000.0
2008-04-17 21:36:00,95.96,95.98,95.95,95.98,34500000.0
2008-04-17 21:37:00,95.98,95.98,95.97,95.97,12300000.0
2008-04-17 21:38:00,95.97,95.98,95.97,95.98,25000000.0
2008-04-17 21:39:00,95.98,95.98,95.96,95.96,46500000.0
2008-04-17 21:40:00,95.96,95.98,95.95,95.95,23200000.0
2008-04-17 21:41:00,95.95,95.99,95.95,95.99,26400000.0
2008-04-17 21:42:00,95.99,95.99,95.96,95.98,26000000.0
2008-04-17 21:43:00,95.98,96.02,95.98,96.02,12400000.0
2008-04-17 21:44:00,96.02,96.02,96.01,96.02,12200000.0
2008-04-17 21:45:00,96.02,96.03,96.01,96.03,10200000.0
2008-04-17 21:46:00,96.03,96.04,96.02,96.02,9200000.0
2008-04-17 21:47:00,96.02,96.02,96.0,96.0,12400000.0
2008-04-17 21:48:00,96.0,96.0,95.99,96.0,12800000.0
2008-04-17 21:49:00,96.0,96.01,96.0,96.01,5200000.0
2008-04-17 21:50:00,96.01,96.05,96.01,96.05,15800000.0
2008-04-17 21:51:00,96.05,96.07,96.05,96.07,21200000.0
2008-04-17 21:52:00,96.07,96.07,96.05,96.05,10600000.0
2008-04-17 21:53:00,96.05,96.05,95.97,96.0,50300000.0
2008-04-17 21:54:00,96.0,96.0,95.99,95.99,20800000.0
2008-04-17 21:55:00,95.99,95.995,95.985,95.995,11600000.0
2008-04-17 21:56:00,95.99,95.99,95.98,95.98,4700000.0
2008-04-17 21:57:00,95.98,95.99,95.97,95.98,17800000.0
2008-04-17 21:58:00,95.98,95.98,95.96,95.96,19200000.0
2008-04-17 21:59:00,95.96,95.96,95.93,95.94,28200000.0
2008-04-17 22:00:00,95.935,95.955,95.925,95.955,22400000.0
2008-04-17 22:01:00,95.955,96.005,95.955,96.005,28700000.0
2008-04-17 22:02:00,96.005,96.05,96.0,96.04,38700000.0
2008-04-17 22:03:00,96.035,96.15,96.025,96.135,42100000.0
2008-04-17 22:04:00,96.135,96.2,96.135,96.19,55700000.0
2008-04-17 22:05:00,96.195,96.195,96.17,96.19,96800000.0
2008-04-17 22:06:00,96.19,96.22,96.17,96.22,27600000.0
2008-04-17 22:07:00,96.22,96.245,96.205,96.22,129200000.0
2008-04-17 22:08:00,96.22,96.22,96.19,96.19,55600000.0
2008-04-17 22:09:00,96.19,96.19,96.16,96.17,28100000.0
2008-04-17 22:10:00,96.17,96.18,96.16,96.16,11700000.0
2008-04-17 22:11:00,96.16,96.17,96.15,96.15,33800000.0
2008-04-17 22:12:00,96.15,96.16,96.14,96.15,43300000.0
2008-04-17 22:13:00,96.15,96.15,96.12,96.14,35000000.0
2008-04-17 22:14:00,96.14,96.14,96.115,96.12,42200000.0
2008-04-17 22:15:00,96.12,96.14,96.11,96.14,19300000.0
2008-04-17 22:16:00,96.14,96.17,96.14,96.15,25700000.0
2008-04-17 22:17:00,96.15,96.17,96.145,96.145,65000000.0
2008-04-17 22:18:00,96.145,96.15,96.115,96.13,55200000.0
2008-04-17 22:19:00,96.13,96.13,96.12,96.13,23600000.0
2008-04-17 22:20:00,96.13,96.13,96.11,96.13,13700000.0
2008-04-17 22:21:00,96.13,96.145,96.115,96.135,30400000.0
2008-04-17 22:22:00,96.135,96.16,96.13,96.16,13500000.0
2008-04-17 22:23:00,96.16,96.16,96.15,96.16,12300000.0
2008-04-17 22:24:00,96.16,96.16,96.085,96.14,82000000.0
2008-04-17 22:25:00,96.14,96.16,96.13,96.14,31500000.0
2008-04-17 22:26:00,96.14,96.16,96.13,96.14,13300000.0
2008-04-17 22:27:00,96.14,96.17,96.14,96.145,27600000.0
2008-04-17 22:28:00,96.145,96.17,96.14,96.17,40600000.0
2008-04-17 22:29:00,96.17,96.21,96.17,96.21,26800000.0
2008-04-17 22:30:00,96.21,96.22,96.21,96.22,19600000.0
2008-04-17 22:31:00,96.22,96.22,96.2,96.2,31100000.0
2008-04-17 22:32:00,96.2,96.215,96.18,96.21,26000000.0
2008-04-17 22:33:00,96.21,96.21,96.185,96.19,52700000.0
2008-04-17 22:34:00,96.19,96.2,96.175,96.185,91400000.0
2008-04-17 22:35:00,96.185,96.2,96.18,96.2,93400000.0
2008-04-17 22:36:00,96.2,96.21,96.19,96.2,179800000.0
2008-04-17 22:37:00,96.2,96.2,96.17,96.18,124000000.0
2008-04-17 22:38:00,96.18,96.21,96.17,96.18,147900000.0
2008-04-17 22:39:00,96.18,96.18,96.12,96.16,268900000.0
2008-04-17 22:40:00,96.16,96.195,96.16,96.18,74100000.0
2008-04-17 22:41:00,96.18,96.18,96.13,96.14,106000000.0
2008-04-17 22:42:00,96.14,96.14,96.11,96.11,134700000.0
2008-04-17 22:43:00,96.11,96.14,96.11,96.14,53500000.0
2008-04-17 22:44:00,96.14,96.15,96.125,96.145,18800000.0
2008-04-17 22:45:00,96.145,96.145,96.055,96.07,150400000.0
2008-04-17 22:46:00,96.07,96.14,96.07,96.14,115200000.0
2008-04-17 22:47:00,96.15,96.16,96.115,96.135,44100000.0
2008-04-17 22:48:00,96.15,96.15,96.095,96.105,116600000.0
2008-04-17 22:49:00,96.105,96.135,96.065,96.075,119700000.0
2008-04-17 22:50:00,96.085,96.105,96.08,96.105,44100000.0
2008-04-17 22:51:00,96.105,96.105,96.09,96.09,52800000.0
2008-04-17 22:52:00,96.09,96.11,96.08,96.11,93300000.0
2008-04-17 22:53:00,96.11,96.12,96.095,96.12,76300000.0
2008-04-17 22:54:00,96.12,96.12,96.09,96.11,126800000.0
2008-04-17 22:55:00,96.115,96.115,96.105,96.105,23200000.0
2008-04-17 22:56:00,96.105,96.105,96.105,96.105,14800000.0
2008-04-17 22:57:00,96.105,96.105,96.105,96.105,7800000.0
2008-04-17 22:58:00,96.105,96.11,96.105,96.105,30700000.0
2008-04-17 22:59:00,96.105,96.105,96.1,96.105,11800000.0
2008-04-17 23:00:00,96.105,96.105,96.01,96.01,145800000.0
2008-04-17 23:01:00,96.01,96.01,96.01,96.01,336000000.0
2008-04-17 23:02:00,96.01,96.02,96.01,96.02,154800000.0
2008-04-17 23:03:00,96.02,96.05,96.02,96.04,12500000.0
2008-04-17 23:04:00,96.04,96.05,96.025,96.04,17100000.0
2008-04-17 23:05:00,96.04,96.06,96.04,96.06,8200000.0
2008-04-17 23:06:00,96.06,96.08,96.06,96.07,33500000.0
2008-04-17 23:07:00,96.07,96.08,96.07,96.08,52600000.0
2008-04-17 23:08:00,96.08,96.1,96.08,96.08,71900000.0
2008-04-17 23:09:00,96.08,96.085,96.05,96.05,106200000.0
2008-04-17 23:10:00,96.05,96.065,96.05,96.065,14200000.0
2008-04-17 23:11:00,96.065,96.11,96.065,96.09,80700000.0
2008-04-17 23:12:00,96.09,96.09,96.07,96.075,31200000.0
2008-04-17 23:13:00,96.075,96.08,96.035,96.045,14500000.0
2008-04-17 23:14:00,96.045,96.05,96.03,96.05,4800000.0
2008-04-17 23:15:00,96.05,96.055,96.035,96.04,17500000.0
2008-04-17 23:16:00,96.04,96.06,96.025,96.025,46400000.0
2008-04-17 23:17:00,96.025,96.055,96.005,96.055,23100000.0
2008-04-17 23:18:00,96.06,96.06,96.035,96.04,51400000.0
2008-04-17 23:19:00,96.04,96.04,96.015,96.02,42200000.0
2008-04-17 23:20:00,96.02,96.02,96.005,96.005,23700000.0
2008-04-17 23:21:00,96.005,96.03,96.005,96.03,23500000.0
2008-04-17 23:22:00,96.03,96.035,96.03,96.035,18100000.0
2008-04-17 23:23:00,96.035,96.05,96.035,96.05,5400000.0
2008-04-17 23:24:00,96.05,96.07,96.05,96.065,29400000.0
2008-04-17 23:25:00,96.06,96.06,96.035,96.035,26300000.0
2008-04-17 23:26:00,96.035,96.045,96.035,96.045,17000000.0
2008-04-17 23:27:00,96.04,96.04,96.03,96.03,38500000.0
2008-04-17 23:28:00,96.03,96.035,96.005,96.015,23200000.0
2008-04-17 23:29:00,96.015,96.015,96.015,96.015,1500000.0
2008-04-17 23:30:00,96.015,96.015,96.0,96.0,13000000.0
2008-04-17 23:31:00,96.0,96.005,96.0,96.005,7700000.0
2008-04-17 23:32:00,96.005,96.005,96.005,96.005,5400000.0
2008-04-17 23:33:00,96.005,96.005,95.99,95.99,7000000.0
2008-04-17 23:34:00,95.99,96.0,95.98,95.98,14300000.0
2008-04-17 23:35:00,95.98,95.99,95.925,95.95,36100000.0
2008-04-17 23:36:00,95.95,95.97,95.94,95.97,80600000.0
2008-04-17 23:37:00,95.97,95.97,95.97,95.97,2800000.0
2008-04-17 23:38:00,95.97,95.98,95.94,95.96,21300000.0
2008-04-17 23:39:00,95.96,95.985,95.945,95.985,16900000.0
2008-04-17 23:40:00,95.985,95.985,95.98,95.98,9500000.0
2008-04-17 23:41:00,95.98,95.98,95.97,95.97,9100000.0
2008-04-17 23:42:00,95.97,96.0,95.97,95.98,7500000.0
2008-04-17 23:43:00,95.98,95.98,95.98,95.98,3600000.0
2008-04-17 23:44:00,95.98,95.98,95.98,95.98,2600000.0
2008-04-17 23:45:00,95.98,95.98,95.98,95.98,4000000.0
2008-04-17 23:46:00,95.98,95.99,95.95,95.95,13800000.0
2008-04-17 23:47:00,95.95,95.95,95.95,95.95,9000000.0
2008-04-17 23:48:00,95.95,95.95,95.93,95.93,13900000.0
2008-04-17 23:49:00,95.93,95.93,95.92,95.92,3800000.0
2008-04-17 23:50:00,95.92,95.92,95.92,95.92,3000000.0
2008-04-17 23:51:00,95.92,95.93,95.92,95.93,4600000.0
2008-04-17 23:52:00,95.93,95.93,95.9,95.9,12700000.0
2008-04-17 23:53:00,95.9,95.91,95.9,95.91,6300000.0
2008-04-17 23:54:00,95.91,95.93,95.91,95.93,10200000.0
2008-04-17 23:55:00,95.93,95.93,95.91,95.91,10000000.0
2008-04-17 23:56:00,95.91,95.91,95.9,95.9,5300000.0
2008-04-17 23:57:00,95.9,95.9,95.89,95.89,5500000.0
2008-04-17 23:58:00,95.91,95.91,95.89,95.91,80800000.0
2008-04-17 23:59:00,95.91,95.94,95.91,95.93,88000000.0
2008-04-18 00:00:00,95.93,95.93,95.92,95.92,52000000.0
2008-04-18 00:01:00,95.92,95.92,95.9,95.91,205000000.0
2008-04-18 00:02:00,95.91,95.92,95.88,95.88,270800000.0
2008-04-18 00:03:00,95.88,95.89,95.88,95.88,123200000.0
2008-04-18 00:04:00,95.88,95.9,95.87,95.89,193800000.0
2008-04-18 00:05:00,95.89,95.91,95.87,95.91,154700000.0
2008-04-18 00:06:00,95.91,95.91,95.85,95.89,194700000.0
2008-04-18 00:07:00,95.89,95.9,95.87,95.9,66400000.0
2008-04-18 00:08:00,95.9,95.92,95.9,95.92,95300000.0
2008-04-18 00:09:00,95.92,95.94,95.92,95.93,61500000.0
2008-04-18 00:10:00,95.93,95.97,95.93,95.96,82100000.0
2008-04-18 00:11:00,95.96,95.98,95.95,95.97,213700000.0
2008-04-18 00:12:00,95.97,95.97,95.93,95.93,206200000.0
2008-04-18 00:13:00,95.93,95.94,95.93,95.94,134000000.0
2008-04-18 00:14:00,95.94,95.94,95.91,95.91,98400000.0
2008-04-18 00:15:00,95.91,95.915,95.9,95.91,273400000.0
2008-04-18 00:16:00,95.91,95.91,95.91,95.91,81600000.0
2008-04-18 00:17:00,95.91,95.93,95.91,95.93,214300000.0
2008-04-18 00:18:00,95.93,96.01,95.93,95.98,424500000.0
2008-04-18 00:19:00,95.98,95.98,95.96,95.97,182800000.0
2008-04-18 00:20:00,95.97,95.98,95.965,95.98,92400000.0
2008-04-18 00:21:00,95.98,95.99,95.98,95.99,69700000.0
2008-04-18 00:22:00,95.99,96.035,95.99,96.015,365500000.0
2008-04-18 00:23:00,96.02,96.05,95.995,96.035,471400000.0
2008-04-18 00:24:00,96.035,96.04,96.03,96.03,39700000.0
2008-04-18 00:25:00,96.03,96.03,96.03,96.03,57500000.0
2008-04-18 00:26:00,96.03,96.04,96.025,96.03,106100000.0
2008-04-18 00:27:00,96.03,96.04,96.03,96.04,53200000.0
2008-04-18 00:28:00,96.04,96.04,96.025,96.025,55100000.0
2008-04-18 00:29:00,96.025,96.03,96.015,96.015,14100000.0
2008-04-18 00:30:00,96.015,96.02,96.015,96.015,60000000.0
2008-04-18 00:31:00,96.005,96.005,96.0,96.0,74400000.0
2008-04-18 00:32:00,96.0,96.0,95.995,95.995,47200000.0
2008-04-18 00:33:00,95.995,96.0,95.995,96.0,26400000.0
2008-04-18 00:34:00,96.0,96.0,95.99,95.99,116900000.0
2008-04-18 00:35:00,95.99,95.99,95.99,95.99,42400000.0
2008-04-18 00:36:00,95.99,95.99,95.98,95.98,151600000.0
2008-04-18 00:37:00,95.98,95.98,95.945,95.96,71100000.0
2008-04-18 00:38:00,95.96,95.96,95.95,95.95,40200000.0
2008-04-18 00:39:00,95.95,95.95,95.95,95.95,149800000.0
2008-04-18 00:40:00,95.95,95.95,95.94,95.95,92500000.0
2008-04-18 00:41:00,95.95,95.96,95.95,95.96,171300000.0
2008-04-18 00:42:00,95.96,95.97,95.96,95.97,98400000.0
2008-04-18 00:43:00,95.97,95.97,95.97,95.97,14400000.0
2008-04-18 00:44:00,95.97,95.97,95.97,95.97,12800000.0
2008-04-18 00:45:00,95.97,95.97,95.97,95.97,11200000.0
2008-04-18 00:46:00,95.97,95.99,95.97,95.99,23600000.0
2008-04-18 00:47:00,95.99,96.005,95.99,96.005,3200000.0
2008-04-18 00:48:00,96.005,96.02,96.005,96.02,4400000.0
2008-04-18 00:49:00,96.02,96.02,96.005,96.005,9300000.0
2008-04-18 00:50:00,96.005,96.005,95.99,95.995,28700000.0
2008-04-18 00:51:00,95.995,96.01,95.995,96.0,179200000.0
2008-04-18 00:52:00,96.0,96.005,96.0,96.005,39200000.0
2008-04-18 00:53:00,96.005,96.03,96.005,96.03,26100000.0
2008-04-18 00:54:00,96.03,96.03,96.03,96.03,5200000.0
2008-04-18 00:55:00,96.02,96.02,96.02,96.02,109800000.0
2008-04-18 00:56:00,96.02,96.05,96.02,96.05,127100000.0
2008-04-18 00:57:00,96.05,96.07,96.05,96.07,66800000.0
2008-04-18 00:58:00,96.07,96.07,96.04,96.04,30000000.0
2008-04-18 00:59:00,96.04,96.04,96.03,96.03,78600000.0
2008-04-18 01:00:00,96.03,96.04,96.02,96.04,103500000.0
2008-04-18 01:01:00,96.04,96.06,96.03,96.05,48100000.0
2008-04-18 01:02:00,96.05,96.05,96.03,96.03,59100000.0
2008-04-18 01:03:00,96.03,96.03,96.01,96.02,141900000.0
2008-04-18 01:04:00,96.02,96.02,96.02,96.02,55200000.0
2008-04-18 01:05:00,96.02,96.03,96.02,96.03,169100000.0
2008-04-18 01:06:00,96.03,96.03,96.0,96.02,226900000.0
2008-04-18 01:07:00,96.02,96.04,96.02,96.04,150200000.0
2008-04-18 01:08:00,96.04,96.06,96.04,96.06,113500000.0
2008-04-18 01:09:00,96.06,96.07,96.05,96.05,59200000.0
2008-04-18 01:10:00,96.05,96.05,96.05,96.05,67700000.0
2008-04-18 01:11:00,96.05,96.07,96.03,96.03,176000000.0
2008-04-18 01:12:00,96.03,96.04,96.03,96.04,63500000.0
2008-04-18 01:13:00,96.04,96.06,96.04,96.06,62900000.0
2008-04-18 01:14:00,96.06,96.06,96.03,96.04,60500000.0
2008-04-18 01:15:00,96.04,96.04,96.0,96.0,92500000.0
2008-04-18 01:16:00,96.0,96.02,96.0,96.0,130000000.0
2008-04-18 01:17:00,96.0,96.01,96.0,96.005,52100000.0
2008-04-18 01:18:00,96.005,96.05,96.005,96.05,137300000.0
2008-04-18 01:19:00,96.05,96.05,96.01,96.035,240500000.0
2008-04-18 01:20:00,96.03,96.04,96.025,96.025,68500000.0
2008-04-18 01:21:00,96.025,96.035,96.02,96.025,147000000.0
2008-04-18 01:22:00,96.025,96.065,96.025,96.06,168300000.0
2008-04-18 01:23:00,96.06,96.06,96.05,96.06,72200000.0
2008-04-18 01:24:00,96.06,96.065,96.05,96.065,32100000.0
2008-04-18 01:25:00,96.065,96.065,96.02,96.02,121400000.0
2008-04-18 01:26:00,96.02,96.02,96.0,96.0,258300000.0
2008-04-18 01:27:00,96.0,96.01,95.99,96.005,156000000.0
2008-04-18 01:28:00,96.005,96.02,96.0,96.01,101000000.0
2008-04-18 01:29:00,96.02,96.02,96.01,96.01,142400000.0
2008-04-18 01:30:00,96.01,96.03,96.01,96.02,180100000.0
2008-04-18 01:31:00,96.02,96.02,96.02,96.02,71400000.0
2008-04-18 01:32:00,96.02,96.04,96.02,96.04,59600000.0
2008-04-18 01:33:00,96.04,96.05,96.02,96.02,105800000.0
2008-04-18 01:34:00,96.02,96.025,96.02,96.02,67800000.0
2008-04-18 01:35:00,96.02,96.02,96.02,96.02,224300000.0
2008-04-18 01:36:00,96.02,96.025,95.98,95.985,193300000.0
2008-04-18 01:37:00,95.985,96.03,95.985,96.02,170100000.0
2008-04-18 01:38:00,96.02,96.02,96.01,96.01,93200000.0
2008-04-18 01:39:00,96.01,96.01,95.98,95.98,60500000.0
2008-04-18 01:40:00,95.98,96.0,95.98,95.99,243200000.0
2008-04-18 01:41:00,95.99,96.0,95.99,95.99,51400000.0
2008-04-18 01:42:00,95.99,95.99,95.99,95.99,91200000.0
2008-04-18 01:43:00,95.99,96.0,95.99,96.0,105600000.0
2008-04-18 01:44:00,96.0,96.03,96.0,96.01,151900000.0
2008-04-18 01:45:00,96.01,96.01,95.96,95.96,78700000.0
2008-04-18 01:46:00,95.95,95.97,95.95,95.97,40800000.0
2008-04-18 01:47:00,95.97,95.98,95.965,95.965,82200000.0
2008-04-18 01:48:00,95.965,95.965,95.93,95.95,166000000.0
2008-04-18 01:49:00,95.95,95.95,95.9,95.93,318000000.0
2008-04-18 01:50:00,95.93,95.94,95.925,95.94,85400000.0
2008-04-18 01:51:00,95.94,95.94,95.93,95.93,127500000.0
2008-04-18 01:52:00,95.93,95.95,95.93,95.94,165900000.0
2008-04-18 01:53:00,95.94,95.95,95.93,95.94,370600000.0
2008-04-18 01:54:00,95.94,95.97,95.94,95.96,200100000.0
2008-04-18 01:55:00,95.96,95.97,95.96,95.97,273700000.0
2008-04-18 01:56:00,95.97,96.0,95.96,95.99,460900000.0
2008-04-18 01:57:00,95.99,96.0,95.99,95.99,185300000.0
2008-04-18 01:58:00,95.99,95.99,95.96,95.96,270500000.0
2008-04-18 01:59:00,95.96,95.96,95.93,95.93,334900000.0
2008-04-18 02:00:00,95.93,95.98,95.93,95.95,537800000.0
2008-04-18 02:01:00,95.95,95.97,95.95,95.96,282600000.0
2008-04-18 02:02:00,95.97,95.97,95.96,95.97,325600000.0
2008-04-18 02:03:00,95.97,95.99,95.95,95.96,306700000.0
2008-04-18 02:04:00,95.96,95.98,95.96,95.98,131900000.0
2008-04-18 02:05:00,95.98,95.99,95.98,95.98,541600000.0
2008-04-18 02:06:00,95.98,96.01,95.97,95.99,448600000.0
2008-04-18 02:07:00,95.99,96.02,95.98,96.02,527400000.0
2008-04-18 02:08:00,96.02,96.06,96.01,96.04,345800000.0
2008-04-18 02:09:00,96.04,96.07,96.04,96.05,312400000.0
2008-04-18 02:10:00,96.05,96.05,96.01,96.01,149000000.0
2008-04-18 02:11:00,96.01,96.04,96.01,96.02,393900000.0
2008-04-18 02:12:00,96.02,96.04,96.02,96.04,196100000.0
2008-04-18 02:13:00,96.04,96.05,96.035,96.05,248100000.0
2008-04-18 02:14:00,96.05,96.05,96.01,96.01,207500000.0
2008-04-18 02:15:00,96.01,96.03,96.0,96.0,320000000.0
2008-04-18 02:16:00,96.0,96.0,95.95,95.98,325200000.0
2008-04-18 02:17:00,95.97,95.98,95.93,95.95,408400000.0
2008-04-18 02:18:00,95.96,95.96,95.94,95.95,373800000.0
2008-04-18 02:19:00,95.95,95.97,95.94,95.97,521600000.0
2008-04-18 02:20:00,95.97,95.99,95.96,95.97,303700000.0
2008-04-18 02:21:00,95.97,96.01,95.97,95.98,228400000.0
2008-04-18 02:22:00,95.98,96.0,95.97,95.98,193600000.0
2008-04-18 02:23:00,95.98,95.98,95.97,95.97,51900000.0
2008-04-18 02:24:00,95.97,95.98,95.96,95.98,312700000.0
2008-04-18 02:25:00,95.98,95.98,95.96,95.98,417700000.0
2008-04-18 02:26:00,95.98,96.01,95.98,96.01,586700000.0
2008-04-18 02:27:00,96.01,96.02,96.0,96.02,401900000.0
2008-04-18 02:28:00,96.02,96.02,95.99,95.99,312400000.0
2008-04-18 02:29:00,95.99,96.01,95.99,95.99,489500000.0
2008-04-18 02:30:00,95.99,96.01,95.99,96.01,333700000.0
2008-04-18 02:31:00,96.01,96.05,96.01,96.02,538500000.0
2008-04-18 02:32:00,96.02,96.03,96.02,96.03,161900000.0
2008-04-18 02:33:00,96.03,96.05,96.03,96.03,214500000.0
2008-04-18 02:34:00,96.03,96.06,96.03,96.06,125400000.0
2008-04-18 02:35:00,96.06,96.06,96.05,96.05,56800000.0
2008-04-18 02:36:00,96.05,96.05,96.05,96.05,93400000.0
2008-04-18 02:37:00,96.05,96.07,96.05,96.06,300900000.0
2008-04-18 02:38:00,96.06,96.065,96.055,96.055,47600000.0
2008-04-18 02:39:00,96.055,96.06,96.055,96.06,98200000.0
2008-04-18 02:40:00,96.06,96.08,96.06,96.075,263600000.0
2008-04-18 02:41:00,96.075,96.1,96.075,96.08,277100000.0
2008-04-18 02:42:00,96.08,96.1,96.08,96.08,257200000.0
2008-04-18 02:43:00,96.08,96.08,96.065,96.065,106600000.0
2008-04-18 02:44:00,96.065,96.09,96.06,96.09,283400000.0
2008-04-18 02:45:00,96.09,96.09,96.07,96.09,147100000.0
2008-04-18 02:46:00,96.09,96.095,96.09,96.095,252500000.0
2008-04-18 02:47:00,96.095,96.12,96.095,96.11,179700000.0
2008-04-18 02:48:00,96.11,96.13,96.1,96.12,268900000.0
2008-04-18 02:49:00,96.12,96.13,96.11,96.11,446100000.0
2008-04-18 02:50:00,96.11,96.12,96.09,96.1,431100000.0
2008-04-18 02:51:00,96.1,96.11,96.09,96.11,199800000.0
2008-04-18 02:52:00,96.11,96.13,96.11,96.125,160200000.0
2008-04-18 02:53:00,96.125,96.125,96.1,96.1,140700000.0
2008-04-18 02:54:00,96.11,96.12,96.075,96.075,252000000.0
2008-04-18 02:55:00,96.09,96.12,96.09,96.11,436800000.0
2008-04-18 02:56:00,96.11,96.11,96.11,96.11,10200000.0
2008-04-18 02:57:00,96.11,96.12,96.11,96.11,151100000.0
2008-04-18 02:58:00,96.11,96.13,96.11,96.12,404800000.0
2008-04-18 02:59:00,96.12,96.14,96.12,96.12,334100000.0
2008-04-18 03:00:00,96.12,96.15,96.12,96.13,329600000.0
2008-04-18 03:01:00,96.13,96.13,96.1,96.11,533600000.0
2008-04-18 03:02:00,96.11,96.14,96.11,96.13,256000000.0
2008-04-18 03:03:00,96.13,96.16,96.13,96.15,260500000.0
2008-04-18 03:04:00,96.15,96.17,96.15,96.16,72600000.0
2008-04-18 03:05:00,96.16,96.17,96.15,96.15,223000000.0
2008-04-18 03:06:00,96.15,96.16,96.14,96.15,377600000.0
2008-04-18 03:07:00,96.15,96.17,96.15,96.16,339500000.0
2008-04-18 03:08:00,96.16,96.17,96.16,96.16,375400000.0
2008-04-18 03:09:00,96.16,96.17,96.16,96.16,89800000.0
2008-04-18 03:10:00,96.16,96.19,96.16,96.175,188200000.0
2008-04-18 03:11:00,96.175,96.2,96.175,96.2,205600000.0
2008-04-18 03:12:00,96.2,96.23,96.195,96.23,102400000.0
2008-04-18 03:13:00,96.23,96.23,96.17,96.18,356600000.0
2008-04-18 03:14:00,96.17,96.18,96.15,96.15,449700000.0
2008-04-18 03:15:00,96.15,96.17,96.15,96.16,213900000.0
2008-04-18 03:16:00,96.16,96.17,96.16,96.16,351200000.0
2008-04-18 03:17:00,96.16,96.185,96.16,96.18,312200000.0
2008-04-18 03:18:00,96.18,96.2,96.17,96.19,339200000.0
2008-04-18 03:19:00,96.19,96.19,96.14,96.14,389000000.0
2008-04-18 03:20:00,96.14,96.15,96.14,96.15,270800000.0
2008-04-18 03:21:00,96.15,96.16,96.14,96.15,226200000.0
2008-04-18 03:22:00,96.15,96.18,96.15,96.17,205000000.0
2008-04-18 03:23:00,96.17,96.195,96.15,96.17,388400000.0
2008-04-18 03:24:00,96.17,96.18,96.16,96.17,341900000.0
2008-04-18 03:25:00,96.17,96.17,96.125,96.125,286500000.0
2008-04-18 03:26:00,96.125,96.13,96.11,96.12,490000000.0
2008-04-18 03:27:00,96.12,96.12,96.12,96.12,291600000.0
2008-04-18 03:28:00,96.12,96.13,96.11,96.12,266900000.0
2008-04-18 03:29:00,96.12,96.13,96.11,96.13,316500000.0
2008-04-18 03:30:00,96.13,96.13,96.08,96.08,116000000.0
2008-04-18 03:31:00,96.08,96.085,96.05,96.06,274300000.0
2008-04-18 03:32:00,96.06,96.07,96.05,96.06,289400000.0
2008-04-18 03:33:00,96.06,96.11,96.06,96.1,433400000.0
2008-04-18 03:34:00,96.1,96.11,96.09,96.1,315200000.0
2008-04-18 03:35:00,96.1,96.1,96.09,96.09,233400000.0
2008-04-18 03:36:00,96.09,96.11,96.09,96.1,101900000.0
2008-04-18 03:37:00,96.1,96.1,96.09,96.09,151700000.0
2008-04-18 03:38:00,96.09,96.09,96.08,96.08,174900000.0
2008-04-18 03:39:00,96.08,96.08,96.07,96.07,150000000.0
2008-04-18 03:40:00,96.07,96.07,96.04,96.05,222300000.0
2008-04-18 03:41:00,96.05,96.05,96.04,96.05,75800000.0
2008-04-18 03:42:00,96.05,96.05,96.035,96.04,131800000.0
2008-04-18 03:43:00,96.04,96.06,96.04,96.06,181400000.0
2008-04-18 03:44:00,96.06,96.07,96.05,96.065,222900000.0
2008-04-18 03:45:00,96.065,96.09,96.065,96.08,373300000.0
2008-04-18 03:46:00,96.08,96.12,96.08,96.09,365600000.0
2008-04-18 03:47:00,96.09,96.09,96.075,96.075,43600000.0
2008-04-18 03:48:00,96.075,96.09,96.075,96.08,232800000.0
2008-04-18 03:49:00,96.08,96.09,96.075,96.09,181600000.0
2008-04-18 03:50:00,96.09,96.1,96.09,96.1,216700000.0
2008-04-18 03:51:00,96.1,96.13,96.1,96.105,432400000.0
2008-04-18 03:52:00,96.105,96.12,96.105,96.12,182100000.0
2008-04-18 03:53:00,96.12,96.13,96.11,96.115,238900000.0
2008-04-18 03:54:00,96.115,96.14,96.115,96.13,609600000.0
2008-04-18 03:55:00,96.13,96.15,96.11,96.14,524400000.0
2008-04-18 03:56:00,96.14,96.14,96.12,96.14,294000000.0
2008-04-18 03:57:00,96.14,96.16,96.13,96.16,364100000.0
2008-04-18 03:58:00,96.16,96.16,96.11,96.115,221300000.0
2008-04-18 03:59:00,96.115,96.125,96.105,96.12,190400000.0
2008-04-18 04:00:00,96.12,96.13,96.105,96.11,235700000.0
2008-04-18 04:01:00,96.11,96.13,96.105,96.12,60200000.0
2008-04-18 04:02:00,96.12,96.12,96.08,96.08,121200000.0
2008-04-18 04:03:00,96.08,96.09,96.07,96.07,49900000.0
2008-04-18 04:04:00,96.07,96.1,96.07,96.1,139000000.0
2008-04-18 04:05:00,96.1,96.1,96.1,96.1,92200000.0
2008-04-18 04:06:00,96.1,96.12,96.09,96.12,93600000.0
2008-04-18 04:07:00,96.12,96.12,96.1,96.11,122000000.0
2008-04-18 04:08:00,96.11,96.13,96.08,96.13,119600000.0
2008-04-18 04:09:00,96.13,96.13,96.09,96.1,191800000.0
2008-04-18 04:10:00,96.1,96.11,96.1,96.1,16200000.0
2008-04-18 04:11:00,96.1,96.1,96.1,96.1,40600000.0
2008-04-18 04:12:00,96.1,96.1,96.07,96.09,156800000.0
2008-04-18 04:13:00,96.09,96.09,96.06,96.08,222200000.0
2008-04-18 04:14:00,96.08,96.1,96.08,96.1,95300000.0
2008-04-18 04:15:00,96.1,96.11,96.09,96.1,82100000.0
2008-04-18 04:16:00,96.1,96.11,96.1,96.1,51300000.0
2008-04-18 04:17:00,96.09,96.11,96.09,96.11,31200000.0
2008-04-18 04:18:00,96.11,96.14,96.11,96.14,304900000.0
2008-04-18 04:19:00,96.14,96.16,96.14,96.15,148100000.0
2008-04-18 04:20:00,96.15,96.16,96.15,96.16,69800000.0
2008-04-18 04:21:00,96.16,96.16,96.14,96.14,143500000.0
2008-04-18 04:22:00,96.14,96.15,96.11,96.12,378500000.0
2008-04-18 04:23:00,96.12,96.13,96.11,96.11,159900000.0
2008-04-18 04:24:00,96.11,96.12,96.11,96.12,259200000.0
2008-04-18 04:25:00,96.12,96.12,96.11,96.12,202400000.0
2008-04-18 04:26:00,96.12,96.12,96.11,96.12,49800000.0
2008-04-18 04:27:00,96.12,96.12,96.11,96.12,117100000.0
2008-04-18 04:28:00,96.12,96.13,96.12,96.13,65200000.0
2008-04-18 04:29:00,96.13,96.13,96.1,96.11,96000000.0
2008-04-18 04:30:00,96.11,96.11,96.1,96.1,65100000.0
2008-04-18 04:31:00,96.1,96.1,96.09,96.09,44100000.0
2008-04-18 04:32:00,96.09,96.09,96.09,96.09,13600000.0
2008-04-18 04:33:00,96.09,96.1,96.09,96.09,8100000.0
2008-04-18 04:34:00,96.09,96.09,96.05,96.06,203700000.0
2008-04-18 04:35:00,96.06,96.07,96.05,96.06,371900000.0
2008-04-18 04:36:00,96.06,96.08,96.05,96.05,244800000.0
2008-04-18 04:37:00,96.065,96.08,96.04,96.05,346600000.0
2008-04-18 04:38:00,96.05,96.05,96.01,96.02,472100000.0
2008-04-18 04:39:00,96.02,96.04,96.02,96.04,266800000.0
2008-04-18 04:40:00,96.04,96.05,96.03,96.05,198100000.0
2008-04-18 04:41:00,96.05,96.06,96.05,96.06,98200000.0
2008-04-18 04:42:00,96.06,96.06,96.06,96.06,62700000.0
2008-04-18 04:43:00,96.06,96.06,96.04,96.05,77100000.0
2008-04-18 04:44:00,96.05,96.05,96.04,96.04,26400000.0
2008-04-18 04:45:00,96.04,96.06,95.99,95.99,265700000.0
2008-04-18 04:46:00,95.99,96.01,95.99,96.01,338000000.0
2008-04-18 04:47:00,96.01,96.02,95.98,96.01,406900000.0
2008-04-18 04:48:00,96.01,96.01,95.97,95.975,637100000.0
2008-04-18 04:49:00,95.975,95.98,95.945,95.96,464200000.0
2008-04-18 04:50:00,95.96,95.99,95.96,95.99,368300000.0
2008-04-18 04:51:00,95.99,96.01,95.99,96.0,82800000.0
2008-04-18 04:52:00,96.0,96.0,95.99,95.99,257600000.0
2008-04-18 04:53:00,95.99,95.99,95.97,95.98,170600000.0
2008-04-18 04:54:00,95.98,95.98,95.98,95.98,70400000.0
2008-04-18 04:55:00,95.98,96.01,95.98,96.01,131700000.0
2008-04-18 04:56:00,96.01,96.02,95.93,95.94,235500000.0
2008-04-18 04:57:00,95.94,95.95,95.93,95.94,220500000.0
2008-04-18 04:58:00,95.94,95.95,95.92,95.93,122100000.0
2008-04-18 04:59:00,95.93,95.93,95.93,95.93,28900000.0
2008-04-18 05:00:00,95.93,95.95,95.93,95.95,150500000.0
2008-04-18 05:01:00,95.95,95.95,95.94,95.94,62900000.0
2008-04-18 05:02:00,95.94,95.95,95.93,95.95,131000000.0
2008-04-18 05:03:00,95.94,95.95,95.94,95.95,54300000.0
2008-04-18 05:04:00,95.95,95.95,95.94,95.94,35000000.0
2008-04-18 05:05:00,95.94,95.96,95.94,95.95,130000000.0
2008-04-18 05:06:00,95.95,95.96,95.95,95.95,117400000.0
2008-04-18 05:07:00,95.95,95.95,95.93,95.93,55500000.0
2008-04-18 05:08:00,95.93,95.94,95.91,95.93,184700000.0
2008-04-18 05:09:00,95.93,95.94,95.92,95.94,153100000.0
2008-04-18 05:10:00,95.94,95.95,95.93,95.94,177500000.0
2008-04-18 05:11:00,95.94,95.95,95.94,95.95,180400000.0
2008-04-18 05:12:00,95.95,95.97,95.95,95.96,175500000.0
2008-04-18 05:13:00,95.96,95.97,95.95,95.95,102000000.0
2008-04-18 05:14:00,95.95,95.96,95.95,95.96,6700000.0
2008-04-18 05:15:00,95.96,95.96,95.96,95.96,51000000.0
2008-04-18 05:16:00,95.96,95.97,95.93,95.94,181700000.0
2008-04-18 05:17:00,95.94,95.95,95.91,95.92,122900000.0
2008-04-18 05:18:00,95.92,95.95,95.92,95.95,59000000.0
2008-04-18 05:19:00,95.95,95.95,95.93,95.93,143400000.0
2008-04-18 05:20:00,95.93,95.94,95.93,95.94,68600000.0
2008-04-18 05:21:00,95.94,95.95,95.94,95.95,98100000.0
2008-04-18 05:22:00,95.95,95.95,95.95,95.95,62500000.0
2008-04-18 05:23:00,95.95,95.95,95.95,95.95,37200000.0
2008-04-18 05:24:00,95.95,95.95,95.93,95.93,234800000.0
2008-04-18 05:25:00,95.93,95.93,95.91,95.92,103800000.0
2008-04-18 05:26:00,95.92,95.93,95.91,95.93,144600000.0
2008-04-18 05:27:00,95.93,95.93,95.93,95.93,17300000.0
2008-04-18 05:28:00,95.93,95.93,95.93,95.93,21100000.0
2008-04-18 05:29:00,95.93,95.94,95.92,95.94,47500000.0
2008-04-18 05:30:00,95.94,95.96,95.94,95.95,134300000.0
2008-04-18 05:31:00,95.95,95.96,95.95,95.96,102700000.0
2008-04-18 05:32:00,95.96,95.97,95.96,95.96,99600000.0
2008-04-18 05:33:00,95.96,95.98,95.96,95.97,130500000.0
2008-04-18 05:34:00,95.97,95.97,95.94,95.95,202900000.0
2008-04-18 05:35:00,95.95,95.97,95.94,95.94,127700000.0
2008-04-18 05:36:00,95.94,95.96,95.94,95.94,143600000.0
2008-04-18 05:37:00,95.94,95.95,95.94,95.94,104000000.0
2008-04-18 05:38:00,95.94,95.94,95.93,95.93,57500000.0
2008-04-18 05:39:00,95.93,95.94,95.91,95.91,166100000.0
2008-04-18 05:40:00,95.91,95.92,95.87,95.89,318800000.0
2008-04-18 05:41:00,95.89,95.9,95.88,95.9,261800000.0
2008-04-18 05:42:00,95.9,95.9,95.86,95.86,224300000.0
2008-04-18 05:43:00,95.865,95.89,95.865,95.89,227300000.0
2008-04-18 05:44:00,95.89,95.91,95.89,95.9,104000000.0
2008-04-18 05:45:00,95.9,95.91,95.9,95.91,149700000.0
2008-04-18 05:46:00,95.91,95.91,95.9,95.9,143700000.0
2008-04-18 05:47:00,95.9,95.9,95.88,95.89,250600000.0
2008-04-18 05:48:00,95.89,95.9,95.89,95.9,176100000.0
2008-04-18 05:49:00,95.9,95.9,95.89,95.89,216900000.0
2008-04-18 05:50:00,95.89,95.9,95.89,95.9,113900000.0
2008-04-18 05:51:00,95.9,95.91,95.89,95.9,245300000.0
2008-04-18 05:52:00,95.9,95.92,95.89,95.9,382500000.0
2008-04-18 05:53:00,95.9,95.9,95.88,95.89,173400000.0
2008-04-18 05:54:00,95.89,95.89,95.84,95.85,278300000.0
2008-04-18 05:55:00,95.85,95.88,95.85,95.88,183900000.0
2008-04-18 05:56:00,95.88,95.88,95.87,95.87,168300000.0
2008-04-18 05:57:00,95.87,95.89,95.87,95.89,232000000.0
2008-04-18 05:58:00,95.89,95.935,95.89,95.92,482300000.0
2008-04-18 05:59:00,95.92,95.94,95.92,95.94,220500000.0
2008-04-18 06:00:00,95.94,95.95,95.94,95.95,115800000.0
2008-04-18 06:01:00,95.95,95.96,95.95,95.96,201600000.0
2008-04-18 06:02:00,95.96,95.97,95.96,95.96,76600000.0
2008-04-18 06:03:00,95.96,95.97,95.96,95.97,142700000.0
2008-04-18 06:04:00,95.97,95.98,95.97,95.97,222700000.0
2008-04-18 06:05:00,95.97,95.97,95.95,95.97,155400000.0
2008-04-18 06:06:00,95.97,95.98,95.96,95.97,309000000.0
2008-04-18 06:07:00,95.97,95.99,95.96,95.96,241800000.0
2008-04-18 06:08:00,95.96,95.97,95.93,95.94,362600000.0
2008-04-18 06:09:00,95.94,95.96,95.94,95.95,274100000.0
2008-04-18 06:10:00,95.95,95.95,95.93,95.93,184700000.0
2008-04-18 06:11:00,95.93,95.93,95.93,95.93,74100000.0
2008-04-18 06:12:00,95.93,95.94,95.93,95.93,153100000.0
2008-04-18 06:13:00,95.93,95.93,95.91,95.92,169600000.0
2008-04-18 06:14:00,95.92,95.92,95.89,95.89,92500000.0
2008-04-18 06:15:00,95.89,95.91,95.89,95.91,261000000.0
2008-04-18 06:16:00,95.91,95.92,95.91,95.92,92200000.0
2008-04-18 06:17:00,95.92,95.93,95.91,95.93,75500000.0
2008-04-18 06:18:00,95.93,95.95,95.93,95.93,121100000.0
2008-04-18 06:19:00,95.93,95.93,95.93,95.93,11300000.0
2008-04-18 06:20:00,95.93,95.93,95.895,95.9,75000000.0
2008-04-18 06:21:00,95.9,95.92,95.9,95.91,260200000.0
2008-04-18 06:22:00,95.91,95.91,95.89,95.91,157500000.0
2008-04-18 06:23:00,95.91,95.92,95.89,95.9,162500000.0
2008-04-18 06:24:00,95.9,95.9,95.89,95.89,204000000.0
2008-04-18 06:25:00,95.89,95.9,95.875,95.89,268600000.0
2008-04-18 06:26:00,95.89,95.9,95.89,95.9,106800000.0
2008-04-18 06:27:00,95.9,95.9,95.9,95.9,26800000.0
2008-04-18 06:28:00,95.9,95.91,95.89,95.9,201900000.0
2008-04-18 06:29:00,95.9,95.92,95.9,95.91,260400000.0
2008-04-18 06:30:00,95.91,95.91,95.9,95.91,178500000.0
2008-04-18 06:31:00,95.91,95.91,95.91,95.91,71500000.0
2008-04-18 06:32:00,95.91,95.91,95.9,95.9,52500000.0
2008-04-18 06:33:00,95.91,95.91,95.91,95.91,7700000.0
2008-04-18 06:34:00,95.91,95.92,95.9,95.92,40900000.0
2008-04-18 06:35:00,95.92,95.92,95.9,95.9,71200000.0
2008-04-18 06:36:00,95.9,95.91,95.9,95.91,137100000.0
2008-04-18 06:37:00,95.91,95.93,95.91,95.93,84200000.0
2008-04-18 06:38:00,95.93,95.94,95.92,95.94,50900000.0
2008-04-18 06:39:00,95.94,95.95,95.92,95.92,103200000.0
2008-04-18 06:40:00,95.92,95.94,95.92,95.93,175600000.0
2008-04-18 06:41:00,95.93,95.93,95.9,95.9,200000000.0
2008-04-18 06:42:00,95.9,95.91,95.9,95.9,54800000.0
2008-04-18 06:43:00,95.9,95.91,95.89,95.91,164800000.0
2008-04-18 06:44:00,95.91,95.91,95.89,95.89,80500000.0
2008-04-18 06:45:00,95.89,95.89,95.89,95.89,45600000.0
2008-04-18 06:46:00,95.89,95.91,95.89,95.91,140300000.0
2008-04-18 06:47:00,95.91,95.92,95.91,95.91,12700000.0
2008-04-18 06:48:00,95.91,95.92,95.91,95.92,33000000.0
2008-04-18 06:49:00,95.92,95.93,95.91,95.91,208900000.0
2008-04-18 06:50:00,95.91,95.93,95.91,95.92,124800000.0
2008-04-18 06:51:00,95.92,95.93,95.92,95.92,35500000.0
2008-04-18 06:52:00,95.92,95.95,95.92,95.95,126900000.0
2008-04-18 06:53:00,95.95,95.96,95.94,95.95,233300000.0
2008-04-18 06:54:00,95.95,95.95,95.95,95.95,19300000.0
2008-04-18 06:55:00,95.95,95.95,95.93,95.95,218600000.0
2008-04-18 06:56:00,95.95,95.96,95.95,95.95,182500000.0
2008-04-18 06:57:00,95.95,95.97,95.95,95.97,170900000.0
2008-04-18 06:58:00,95.97,95.98,95.96,95.96,390300000.0
2008-04-18 06:59:00,95.96,96.0,95.96,95.99,282400000.0
2008-04-18 07:00:00,95.99,96.05,95.99,96.015,123300000.0
2008-04-18 07:01:00,96.015,96.02,95.99,95.99,175900000.0
2008-04-18 07:02:00,95.99,96.0,95.98,95.99,258900000.0
2008-04-18 07:03:00,95.99,95.99,95.965,95.99,110500000.0
2008-04-18 07:04:00,95.99,96.0,95.98,95.99,104900000.0
2008-04-18 07:05:00,95.99,96.0,95.99,96.0,135400000.0
2008-04-18 07:06:00,96.0,96.01,96.0,96.01,82900000.0
2008-04-18 07:07:00,96.01,96.02,96.01,96.02,44600000.0
2008-04-18 07:08:00,96.02,96.03,96.02,96.02,32900000.0
2008-04-18 07:09:00,96.02,96.04,96.01,96.02,91700000.0
2008-04-18 07:10:00,96.02,96.05,96.02,96.04,35200000.0
2008-04-18 07:11:00,96.04,96.05,96.04,96.05,7200000.0
2008-04-18 07:12:00,96.04,96.05,96.02,96.05,11800000.0
2008-04-18 07:13:00,96.05,96.05,96.04,96.05,8900000.0
2008-04-18 07:14:00,96.05,96.06,96.04,96.05,15000000.0
2008-04-18 07:15:00,96.05,96.06,96.04,96.05,15800000.0
2008-04-18 07:16:00,96.05,96.05,96.05,96.05,15700000.0
2008-04-18 07:17:00,96.05,96.05,96.05,96.05,800000.0
2008-04-18 07:18:00,96.05,96.07,96.03,96.03,42200000.0
2008-04-18 07:19:00,96.03,96.04,96.03,96.03,7700000.0
2008-04-18 07:20:00,96.03,96.05,96.03,96.05,18100000.0
2008-04-18 07:21:00,96.05,96.06,96.05,96.06,10800000.0
2008-04-18 07:22:00,96.06,96.06,96.03,96.04,25100000.0
2008-04-18 07:23:00,96.04,96.04,96.0,96.02,20600000.0
2008-04-18 07:24:00,96.02,96.02,96.02,96.02,4200000.0
2008-04-18 07:25:00,96.02,96.02,96.0,96.01,15200000.0
2008-04-18 07:26:00,96.01,96.01,95.99,96.0,21600000.0
2008-04-18 07:27:00,96.0,96.03,96.0,96.03,20700000.0
2008-04-18 07:28:00,96.03,96.04,96.03,96.04,6000000.0
2008-04-18 07:29:00,96.04,96.04,96.03,96.03,14800000.0
2008-04-18 07:30:00,96.03,96.03,96.01,96.01,22500000.0
2008-04-18 07:31:00,96.01,96.02,95.99,96.02,25700000.0
2008-04-18 07:32:00,96.02,96.025,96.02,96.02,45400000.0
2008-04-18 07:33:00,96.02,96.03,96.01,96.03,64500000.0
2008-04-18 07:34:00,96.03,96.03,96.02,96.02,38000000.0
2008-04-18 07:35:00,96.02,96.04,96.02,96.04,27000000.0
2008-04-18 07:36:00,96.04,96.04,96.04,96.04,2600000.0
2008-04-18 07:37:00,96.04,96.05,96.04,96.05,5000000.0
2008-04-18 07:38:00,96.05,96.05,96.03,96.04,30600000.0
2008-04-18 07:39:00,96.04,96.06,96.04,96.06,20200000.0
2008-04-18 07:40:00,96.06,96.09,96.06,96.08,21200000.0
2008-04-18 07:41:00,96.08,96.1,96.08,96.1,18000000.0
2008-04-18 07:42:00,96.1,96.11,96.1,96.11,13400000.0
2008-04-18 07:43:00,96.11,96.13,96.11,96.12,15000000.0
2008-04-18 07:44:00,96.12,96.12,96.11,96.12,21400000.0
2008-04-18 07:45:00,96.12,96.13,96.11,96.11,13400000.0
2008-04-18 07:46:00,96.11,96.12,96.11,96.12,18200000.0
2008-04-18 07:47:00,96.12,96.12,96.1,96.11,17000000.0
2008-04-18 07:48:00,96.11,96.12,96.1,96.11,16200000.0
2008-04-18 07:49:00,96.11,96.12,96.11,96.11,11000000.0
2008-04-18 07:50:00,96.11,96.11,96.09,96.1,14400000.0
2008-04-18 07:51:00,96.1,96.1,96.1,96.1,16600000.0
2008-04-18 07:52:00,96.1,96.11,96.09,96.1,15200000.0
2008-04-18 07:53:00,96.1,96.11,96.1,96.11,12000000.0
2008-04-18 07:54:00,96.11,96.13,96.11,96.12,34500000.0
2008-04-18 07:55:00,96.12,96.14,96.12,96.13,28200000.0
2008-04-18 07:56:00,96.13,96.15,96.12,96.14,21500000.0
2008-04-18 07:57:00,96.14,96.14,96.12,96.13,26100000.0
2008-04-18 07:58:00,96.13,96.15,96.13,96.14,20100000.0
2008-04-18 07:59:00,96.14,96.17,96.14,96.17,33200000.0
2008-04-18 08:00:00,96.17,96.17,96.11,96.13,50600000.0
2008-04-18 08:01:00,96.13,96.14,96.07,96.09,67500000.0
2008-04-18 08:02:00,96.09,96.13,96.08,96.08,34500000.0
2008-04-18 08:03:00,96.08,96.11,96.055,96.095,52800000.0
2008-04-18 08:04:00,96.09,96.095,96.07,96.095,39400000.0
2008-04-18 08:05:00,96.095,96.13,96.09,96.11,34800000.0
2008-04-18 08:06:00,96.11,96.12,96.075,96.08,43000000.0
2008-04-18 08:07:00,96.08,96.11,96.075,96.095,27200000.0
2008-04-18 08:08:00,96.1,96.11,96.085,96.095,34900000.0
2008-04-18 08:09:00,96.095,96.1,96.08,96.095,18700000.0
2008-04-18 08:10:00,96.095,96.115,96.07,96.11,38800000.0
2008-04-18 08:11:00,96.11,96.12,96.08,96.09,79000000.0
2008-04-18 08:12:00,96.09,96.105,96.07,96.085,57300000.0
2008-04-18 08:13:00,96.085,96.1,96.065,96.065,32800000.0
2008-04-18 08:14:00,96.065,96.075,96.06,96.06,39300000.0
2008-04-18 08:15:00,96.06,96.1,96.055,96.085,43800000.0
2008-04-18 08:16:00,96.085,96.085,96.06,96.065,99100000.0
2008-04-18 08:17:00,96.065,96.065,96.02,96.025,94700000.0
2008-04-18 08:18:00,96.025,96.045,96.015,96.04,116900000.0
2008-04-18 08:19:00,96.04,96.075,96.03,96.065,233200000.0
2008-04-18 08:20:00,96.065,96.095,96.055,96.09,123600000.0
2008-04-18 08:21:00,96.09,96.115,96.075,96.075,72500000.0
2008-04-18 08:22:00,96.075,96.12,96.075,96.11,207700000.0
2008-04-18 08:23:00,96.115,96.12,96.07,96.095,154300000.0
2008-04-18 08:24:00,96.095,96.105,96.065,96.09,132600000.0
2008-04-18 08:25:00,96.09,96.095,96.07,96.075,98500000.0
2008-04-18 08:26:00,96.075,96.115,96.075,96.1,175500000.0
2008-04-18 08:27:00,96.105,96.105,96.085,96.095,132700000.0
2008-04-18 08:28:00,96.095,96.115,96.095,96.105,199000000.0
2008-04-18 08:29:00,96.105,96.125,96.085,96.09,49000000.0
2008-04-18 08:30:00,96.09,96.095,96.045,96.055,41300000.0
2008-04-18 08:31:00,96.055,96.07,96.05,96.065,15200000.0
2008-04-18 08:32:00,96.065,96.09,96.05,96.09,19500000.0
2008-04-18 08:33:00,96.09,96.12,96.03,96.035,141300000.0
2008-04-18 08:34:00,96.035,96.07,96.035,96.045,71000000.0
2008-04-18 08:35:00,96.05,96.08,96.045,96.065,101800000.0
2008-04-18 08:36:00,96.065,96.075,95.99,95.995,99300000.0
2008-04-18 08:37:00,96.0,96.005,95.975,95.99,136700000.0
2008-04-18 08:38:00,95.99,96.025,95.99,96.025,43800000.0
2008-04-18 08:39:00,96.025,96.05,96.02,96.04,119500000.0
2008-04-18 08:40:00,96.04,96.055,96.03,96.045,88200000.0
2008-04-18 08:41:00,96.05,96.065,96.03,96.035,89600000.0
2008-04-18 08:42:00,96.035,96.04,96.0,96.01,64100000.0
2008-04-18 08:43:00,96.01,96.04,96.01,96.035,51200000.0
2008-04-18 08:44:00,96.035,96.045,96.015,96.035,70000000.0
2008-04-18 08:45:00,96.03,96.065,96.02,96.065,97800000.0
2008-04-18 08:46:00,96.065,96.095,96.05,96.095,101100000.0
2008-04-18 08:47:00,96.095,96.1,96.065,96.07,56300000.0
2008-04-18 08:48:00,96.07,96.1,96.05,96.07,150800000.0
2008-04-18 08:49:00,96.07,96.07,96.05,96.055,46500000.0
2008-04-18 08:50:00,96.055,96.115,96.055,96.115,139400000.0
2008-04-18 08:51:00,96.115,96.12,96.1,96.1,61900000.0
2008-04-18 08:52:00,96.1,96.105,96.05,96.05,143300000.0
2008-04-18 08:53:00,96.05,96.055,96.045,96.05,74700000.0
2008-04-18 08:54:00,96.05,96.055,96.005,96.02,78300000.0
2008-04-18 08:55:00,96.02,96.045,95.995,96.01,85800000.0
2008-04-18 08:56:00,96.01,96.085,96.005,96.08,74500000.0
2008-04-18 08:57:00,96.08,96.09,96.06,96.085,54400000.0
2008-04-18 08:58:00,96.085,96.095,96.055,96.055,57000000.0
2008-04-18 08:59:00,96.055,96.08,96.04,96.07,61000000.0
2008-04-18 09:00:00,96.07,96.09,96.03,96.04,72800000.0
2008-04-18 09:01:00,96.04,96.055,96.035,96.045,24700000.0
2008-04-18 09:02:00,96.045,96.085,96.045,96.075,120700000.0
2008-04-18 09:03:00,96.075,96.11,96.075,96.1,99100000.0
2008-04-18 09:04:00,96.1,96.105,96.065,96.075,60600000.0
2008-04-18 09:05:00,96.075,96.095,96.075,96.085,36000000.0
2008-04-18 09:06:00,96.085,96.09,96.065,96.09,70600000.0
2008-04-18 09:07:00,96.09,96.1,96.055,96.07,106800000.0
2008-04-18 09:08:00,96.065,96.1,96.05,96.095,45200000.0
2008-04-18 09:09:00,96.095,96.095,96.08,96.09,54700000.0
2008-04-18 09:10:00,96.09,96.11,96.075,96.075,100200000.0
2008-04-18 09:11:00,96.07,96.08,96.045,96.075,93600000.0
2008-04-18 09:12:00,96.075,96.11,96.075,96.08,49600000.0
2008-04-18 09:13:00,96.08,96.095,96.075,96.09,41900000.0
2008-04-18 09:14:00,96.085,96.09,96.055,96.08,62900000.0
2008-04-18 09:15:00,96.075,96.085,96.065,96.08,39600000.0
2008-04-18 09:16:00,96.08,96.085,96.075,96.075,73300000.0
2008-04-18 09:17:00,96.075,96.08,96.035,96.035,83000000.0
2008-04-18 09:18:00,96.035,96.085,96.025,96.085,57700000.0
2008-04-18 09:19:00,96.085,96.1,96.07,96.085,80300000.0
2008-04-18 09:20:00,96.085,96.12,96.08,96.08,81700000.0
2008-04-18 09:21:00,96.08,96.085,96.075,96.08,30400000.0
2008-04-18 09:22:00,96.08,96.095,96.065,96.075,35500000.0
2008-04-18 09:23:00,96.075,96.09,96.045,96.045,41200000.0
2008-04-18 09:24:00,96.045,96.055,96.045,96.05,12900000.0
2008-04-18 09:25:00,96.05,96.05,96.035,96.035,13300000.0
2008-04-18 09:26:00,96.035,96.035,95.975,95.995,52200000.0
2008-04-18 09:27:00,95.995,96.055,95.995,96.055,43200000.0
2008-04-18 09:28:00,96.055,96.06,96.025,96.03,86000000.0
2008-04-18 09:29:00,96.03,96.035,95.985,95.99,120400000.0
2008-04-18 09:30:00,95.99,96.02,95.99,96.015,89000000.0
2008-04-18 09:31:00,96.015,96.035,96.005,96.03,28500000.0
2008-04-18 09:32:00,96.03,96.045,96.025,96.03,34400000.0
2008-04-18 09:33:00,96.03,96.05,96.03,96.045,35100000.0
2008-04-18 09:34:00,96.05,96.05,96.03,96.035,44000000.0
2008-04-18 09:35:00,96.035,96.045,96.035,96.04,44600000.0
2008-04-18 09:36:00,96.04,96.05,96.035,96.04,43700000.0
2008-04-18 09:37:00,96.045,96.055,96.03,96.04,57200000.0
2008-04-18 09:38:00,96.045,96.15,96.045,96.15,85800000.0
2008-04-18 09:39:00,96.15,96.18,96.145,96.16,137500000.0
2008-04-18 09:40:00,96.16,96.175,96.135,96.17,73800000.0
2008-04-18 09:41:00,96.17,96.185,96.145,96.15,76400000.0
2008-04-18 09:42:00,96.15,96.15,96.125,96.125,30400000.0
2008-04-18 09:43:00,96.125,96.13,96.12,96.12,69200000.0
2008-04-18 09:44:00,96.12,96.12,96.12,96.12,73600000.0
2008-04-18 09:45:00,96.12,96.12,96.075,96.085,66500000.0
2008-04-18 09:46:00,96.085,96.105,96.08,96.1,30400000.0
2008-04-18 09:47:00,96.1,96.11,96.09,96.095,82800000.0
2008-04-18 09:48:00,96.095,96.12,96.095,96.115,68700000.0
2008-04-18 09:49:00,96.115,96.205,96.115,96.2,149100000.0
2008-04-18 09:50:00,96.195,96.235,96.185,96.235,161500000.0
2008-04-18 09:51:00,96.235,96.245,96.19,96.23,92700000.0
2008-04-18 09:52:00,96.225,96.26,96.225,96.235,85300000.0
2008-04-18 09:53:00,96.235,96.25,96.22,96.225,152900000.0
2008-04-18 09:54:00,96.225,96.245,96.21,96.235,130300000.0
2008-04-18 09:55:00,96.235,96.245,96.21,96.23,82800000.0
2008-04-18 09:56:00,96.225,96.25,96.21,96.21,101500000.0
2008-04-18 09:57:00,96.21,96.23,96.19,96.19,110900000.0
2008-04-18 09:58:00,96.19,96.195,96.16,96.17,117100000.0
2008-04-18 09:59:00,96.17,96.175,96.155,96.17,67600000.0
2008-04-18 10:00:00,96.17,96.215,96.16,96.205,227200000.0
2008-04-18 10:01:00,96.205,96.205,96.19,96.195,100600000.0
2008-04-18 10:02:00,96.195,96.21,96.165,96.175,76000000.0
2008-04-18 10:03:00,96.175,96.215,96.145,96.215,153700000.0
2008-04-18 10:04:00,96.215,96.215,96.19,96.205,96800000.0
2008-04-18 10:05:00,96.205,96.255,96.205,96.24,68700000.0
2008-04-18 10:06:00,96.24,96.25,96.23,96.24,100200000.0
2008-04-18 10:07:00,96.24,96.245,96.205,96.22,96000000.0
2008-04-18 10:08:00,96.215,96.22,96.175,96.175,124800000.0
2008-04-18 10:09:00,96.17,96.215,96.17,96.215,95700000.0
2008-04-18 10:10:00,96.215,96.23,96.195,96.195,85900000.0
2008-04-18 10:11:00,96.195,96.21,96.16,96.16,96900000.0
2008-04-18 10:12:00,96.16,96.175,96.16,96.16,133000000.0
2008-04-18 10:13:00,96.16,96.175,96.16,96.165,69800000.0
2008-04-18 10:14:00,96.165,96.18,96.125,96.13,96300000.0
2008-04-18 10:15:00,96.13,96.13,96.095,96.1,129200000.0
2008-04-18 10:16:00,96.1,96.125,96.09,96.09,76500000.0
2008-04-18 10:17:00,96.09,96.09,96.07,96.085,86400000.0
2008-04-18 10:18:00,96.085,96.105,96.085,96.09,67200000.0
2008-04-18 10:19:00,96.09,96.095,96.075,96.08,45300000.0
2008-04-18 10:20:00,96.08,96.09,96.07,96.09,206200000.0
2008-04-18 10:21:00,96.09,96.105,96.05,96.09,121700000.0
2008-04-18 10:22:00,96.09,96.09,96.04,96.05,157000000.0
2008-04-18 10:23:00,96.05,96.07,96.045,96.055,40100000.0
2008-04-18 10:24:00,96.065,96.135,96.055,96.135,56400000.0
2008-04-18 10:25:00,96.135,96.145,96.12,96.125,41200000.0
2008-04-18 10:26:00,96.125,96.17,96.125,96.145,89100000.0
2008-04-18 10:27:00,96.145,96.155,96.14,96.145,36700000.0
2008-04-18 10:28:00,96.145,96.145,96.095,96.105,112000000.0
2008-04-18 10:29:00,96.105,96.11,96.06,96.065,66900000.0
2008-04-18 10:30:00,96.065,96.07,95.995,96.015,105400000.0
2008-04-18 10:31:00,96.02,96.08,96.01,96.075,25200000.0
2008-04-18 10:32:00,96.075,96.075,96.0,96.02,37000000.0
2008-04-18 10:33:00,96.02,96.04,96.015,96.02,45600000.0
2008-04-18 10:34:00,96.02,96.035,95.99,96.01,59600000.0
2008-04-18 10:35:00,96.01,96.015,96.005,96.015,18400000.0
2008-04-18 10:36:00,96.015,96.025,96.015,96.025,26000000.0
2008-04-18 10:37:00,96.025,96.05,96.02,96.05,90600000.0
2008-04-18 10:38:00,96.05,96.07,96.035,96.04,132100000.0
2008-04-18 10:39:00,96.04,96.06,96.04,96.06,36900000.0
2008-04-18 10:40:00,96.06,96.095,96.05,96.095,49800000.0
2008-04-18 10:41:00,96.095,96.095,96.075,96.075,76200000.0
2008-04-18 10:42:00,96.075,96.08,96.055,96.07,100300000.0
2008-04-18 10:43:00,96.08,96.1,96.065,96.075,65500000.0
2008-04-18 10:44:00,96.075,96.105,96.075,96.085,28500000.0
2008-04-18 10:45:00,96.085,96.11,96.07,96.07,31200000.0
2008-04-18 10:46:00,96.07,96.08,96.07,96.075,41700000.0
2008-04-18 10:47:00,96.075,96.09,96.07,96.08,58100000.0
2008-04-18 10:48:00,96.085,96.105,96.085,96.1,37200000.0
2008-04-18 10:49:00,96.1,96.105,96.09,96.09,70700000.0
2008-04-18 10:50:00,96.09,96.1,96.085,96.09,66900000.0
2008-04-18 10:51:00,96.09,96.095,96.075,96.095,65400000.0
2008-04-18 10:52:00,96.095,96.14,96.095,96.135,60600000.0
2008-04-18 10:53:00,96.135,96.165,96.115,96.14,81400000.0
2008-04-18 10:54:00,96.145,96.155,96.14,96.15,67200000.0
2008-04-18 10:55:00,96.15,96.15,96.075,96.1,172800000.0
2008-04-18 10:56:00,96.1,96.1,96.08,96.095,61400000.0
2008-04-18 10:57:00,96.095,96.14,96.095,96.125,92700000.0
2008-04-18 10:58:00,96.125,96.14,96.12,96.135,38300000.0
2008-04-18 10:59:00,96.135,96.135,96.105,96.12,50000000.0
2008-04-18 11:00:00,96.12,96.125,96.095,96.095,20900000.0
2008-04-18 11:01:00,96.095,96.14,96.09,96.11,61700000.0
2008-04-18 11:02:00,96.105,96.165,96.105,96.165,79000000.0
2008-04-18 11:03:00,96.165,96.175,96.145,96.155,182400000.0
2008-04-18 11:04:00,96.155,96.21,96.115,96.185,131700000.0
2008-04-18 11:05:00,96.185,96.235,96.175,96.185,126900000.0
2008-04-18 11:06:00,96.185,96.215,96.15,96.15,115500000.0
2008-04-18 11:07:00,96.15,96.17,96.145,96.16,95300000.0
2008-04-18 11:08:00,96.16,96.195,96.145,96.195,124100000.0
2008-04-18 11:09:00,96.195,96.21,96.13,96.18,208000000.0
2008-04-18 11:10:00,96.185,96.23,96.175,96.185,99800000.0
2008-04-18 11:11:00,96.185,96.21,96.18,96.21,178900000.0
2008-04-18 11:12:00,96.21,96.21,96.175,96.18,184700000.0
2008-04-18 11:13:00,96.18,96.19,96.135,96.19,164700000.0
2008-04-18 11:14:00,96.19,96.195,96.16,96.175,71500000.0
2008-04-18 11:15:00,96.18,96.185,96.155,96.165,35100000.0
2008-04-18 11:16:00,96.165,96.21,96.155,96.175,78500000.0
2008-04-18 11:17:00,96.175,96.19,96.155,96.17,133700000.0
2008-04-18 11:18:00,96.165,96.185,96.155,96.155,90300000.0
2008-04-18 11:19:00,96.155,96.215,96.105,96.21,129100000.0
2008-04-18 11:20:00,96.21,96.24,96.2,96.235,143800000.0
2008-04-18 11:21:00,96.235,96.28,96.205,96.27,149800000.0
2008-04-18 11:22:00,96.27,96.32,96.215,96.315,138200000.0
2008-04-18 11:23:00,96.315,96.36,96.315,96.325,122100000.0
2008-04-18 11:24:00,96.325,96.365,96.315,96.315,122000000.0
2008-04-18 11:25:00,96.315,96.33,96.24,96.25,130800000.0
2008-04-18 11:26:00,96.25,96.33,96.25,96.33,129700000.0
2008-04-18 11:27:00,96.33,96.35,96.31,96.315,77400000.0
2008-04-18 11:28:00,96.315,96.32,96.26,96.285,163100000.0
2008-04-18 11:29:00,96.285,96.305,96.26,96.295,124900000.0
2008-04-18 11:30:00,96.295,96.34,96.285,96.305,44300000.0
2008-04-18 11:31:00,96.305,96.305,96.255,96.255,63700000.0
2008-04-18 11:32:00,96.26,96.31,96.25,96.265,104500000.0
2008-04-18 11:33:00,96.27,96.305,96.27,96.3,52000000.0
2008-04-18 11:34:00,96.3,96.31,96.265,96.275,110800000.0
2008-04-18 11:35:00,96.285,96.295,96.255,96.27,133700000.0
2008-04-18 11:36:00,96.27,96.28,96.255,96.265,155600000.0
2008-04-18 11:37:00,96.265,96.285,96.265,96.265,67300000.0
2008-04-18 11:38:00,96.265,96.315,96.255,96.31,143100000.0
2008-04-18 11:39:00,96.31,96.325,96.3,96.32,187700000.0
2008-04-18 11:40:00,96.32,96.32,96.3,96.305,124800000.0
2008-04-18 11:41:00,96.305,96.315,96.3,96.31,88300000.0
2008-04-18 11:42:00,96.315,96.355,96.31,96.33,66800000.0
2008-04-18 11:43:00,96.33,96.34,96.31,96.32,102700000.0
2008-04-18 11:44:00,96.32,96.335,96.28,96.325,50800000.0
2008-04-18 11:45:00,96.325,96.325,96.31,96.325,6300000.0
2008-04-18 11:46:00,96.305,96.305,96.255,96.27,82400000.0
2008-04-18 11:47:00,96.27,96.305,96.235,96.235,91700000.0
2008-04-18 11:48:00,96.235,96.265,96.23,96.25,113600000.0
2008-04-18 11:49:00,96.25,96.25,96.19,96.225,53100000.0
2008-04-18 11:50:00,96.225,96.245,96.215,96.245,77100000.0
2008-04-18 11:51:00,96.245,96.265,96.24,96.255,42700000.0
2008-04-18 11:52:00,96.255,96.255,96.22,96.225,75800000.0
2008-04-18 11:53:00,96.23,96.235,96.205,96.23,69100000.0
2008-04-18 11:54:00,96.23,96.235,96.205,96.235,72800000.0
2008-04-18 11:55:00,96.245,96.285,96.215,96.26,77700000.0
2008-04-18 11:56:00,96.26,96.27,96.225,96.27,42900000.0
2008-04-18 11:57:00,96.27,96.27,96.235,96.235,47100000.0
2008-04-18 11:58:00,96.235,96.245,96.19,96.245,43500000.0
2008-04-18 11:59:00,96.245,96.28,96.235,96.265,44100000.0
2008-04-18 12:00:00,96.265,96.33,96.255,96.325,64700000.0
2008-04-18 12:01:00,96.325,96.33,96.3,96.3,69900000.0
2008-04-18 12:02:00,96.3,96.31,96.255,96.255,34200000.0
2008-04-18 12:03:00,96.255,96.265,96.18,96.18,81300000.0
2008-04-18 12:04:00,96.18,96.225,96.17,96.215,131600000.0
2008-04-18 12:05:00,96.215,96.255,96.2,96.225,119700000.0
2008-04-18 12:06:00,96.225,96.23,96.205,96.215,63200000.0
2008-04-18 12:07:00,96.215,96.28,96.215,96.275,160700000.0
2008-04-18 12:08:00,96.28,96.29,96.23,96.265,73600000.0
2008-04-18 12:09:00,96.265,96.27,96.215,96.265,63500000.0
2008-04-18 12:10:00,96.26,96.305,96.225,96.29,98100000.0
2008-04-18 12:11:00,96.29,96.305,96.26,96.29,78200000.0
2008-04-18 12:12:00,96.295,96.305,96.28,96.29,34800000.0
2008-04-18 12:13:00,96.29,96.31,96.26,96.305,78500000.0
2008-04-18 12:14:00,96.315,96.315,96.25,96.3,106300000.0
2008-04-18 12:15:00,96.3,96.44,96.3,96.4,149900000.0
2008-04-18 12:16:00,96.4,96.41,96.355,96.375,140100000.0
2008-04-18 12:17:00,96.375,96.375,96.315,96.345,105300000.0
2008-04-18 12:18:00,96.345,96.35,96.315,96.32,72000000.0
2008-04-18 12:19:00,96.33,96.37,96.315,96.325,147200000.0
2008-04-18 12:20:00,96.325,96.35,96.32,96.33,134100000.0
2008-04-18 12:21:00,96.33,96.34,96.325,96.33,80200000.0
2008-04-18 12:22:00,96.33,96.36,96.325,96.36,20200000.0
2008-04-18 12:23:00,96.355,96.36,96.295,96.335,124900000.0
2008-04-18 12:24:00,96.335,96.35,96.32,96.335,56600000.0
2008-04-18 12:25:00,96.335,96.345,96.29,96.315,53700000.0
2008-04-18 12:26:00,96.315,96.39,96.28,96.355,42000000.0
2008-04-18 12:27:00,96.35,96.35,96.205,96.22,51500000.0
2008-04-18 12:28:00,96.215,96.23,96.185,96.21,56700000.0
2008-04-18 12:29:00,96.2,96.24,96.165,96.165,36600000.0
2008-04-18 12:30:00,96.16,96.365,96.015,96.32,124100000.0
2008-04-18 12:31:00,96.31,96.395,96.275,96.395,135200000.0
2008-04-18 12:32:00,96.395,96.535,96.395,96.485,89800000.0
2008-04-18 12:33:00,96.475,96.645,96.465,96.54,143900000.0
2008-04-18 12:34:00,96.545,96.6,96.475,96.545,96600000.0
2008-04-18 12:35:00,96.545,96.59,96.52,96.52,31700000.0
2008-04-18 12:36:00,96.54,96.715,96.54,96.69,67300000.0
2008-04-18 12:37:00,96.68,96.765,96.65,96.73,112700000.0
2008-04-18 12:38:00,96.755,96.77,96.71,96.73,125300000.0
2008-04-18 12:39:00,96.73,96.755,96.7,96.715,88100000.0
2008-04-18 12:40:00,96.715,96.81,96.705,96.8,91600000.0
2008-04-18 12:41:00,96.8,96.82,96.695,96.76,226600000.0
2008-04-18 12:42:00,96.76,96.785,96.75,96.765,56200000.0
2008-04-18 12:43:00,96.765,96.805,96.755,96.775,136600000.0
2008-04-18 12:44:00,96.775,96.79,96.705,96.73,378100000.0
2008-04-18 12:45:00,96.73,96.785,96.725,96.755,226500000.0
2008-04-18 12:46:00,96.745,96.815,96.74,96.81,169900000.0
2008-04-18 12:47:00,96.805,96.82,96.76,96.77,232500000.0
2008-04-18 12:48:00,96.775,96.79,96.75,96.785,21500000.0
2008-04-18 12:49:00,96.775,96.835,96.75,96.765,136900000.0
2008-04-18 12:50:00,96.765,96.785,96.695,96.72,79100000.0
2008-04-18 12:51:00,96.72,96.77,96.705,96.745,38500000.0
2008-04-18 12:52:00,96.745,96.805,96.74,96.77,44200000.0
2008-04-18 12:53:00,96.775,96.78,96.72,96.72,41000000.0
2008-04-18 12:54:00,96.72,96.8,96.68,96.73,52800000.0
2008-04-18 12:55:00,96.73,96.73,96.645,96.655,62100000.0
2008-04-18 12:56:00,96.655,96.665,96.635,96.665,62000000.0
2008-04-18 12:57:00,96.66,96.67,96.62,96.65,77900000.0
2008-04-18 12:58:00,96.65,96.69,96.63,96.69,66700000.0
2008-04-18 12:59:00,96.69,96.76,96.67,96.71,40100000.0
2008-04-18 13:00:00,96.71,96.8,96.7,96.8,70000000.0
2008-04-18 13:01:00,96.8,96.83,96.79,96.81,65600000.0
2008-04-18 13:02:00,96.81,96.84,96.77,96.84,55600000.0
2008-04-18 13:03:00,96.84,96.85,96.8,96.8,29200000.0
2008-04-18 13:04:00,96.79,96.805,96.675,96.675,68600000.0
2008-04-18 13:05:00,96.675,96.74,96.66,96.67,54400000.0
2008-04-18 13:06:00,96.67,96.74,96.67,96.705,46000000.0
2008-04-18 13:07:00,96.705,96.75,96.69,96.75,40800000.0
2008-04-18 13:08:00,96.75,96.78,96.74,96.76,36200000.0
2008-04-18 13:09:00,96.76,96.77,96.75,96.75,54500000.0
2008-04-18 13:10:00,96.75,96.765,96.75,96.755,42100000.0
2008-04-18 13:11:00,96.755,96.81,96.75,96.8,42700000.0
2008-04-18 13:12:00,96.795,96.82,96.795,96.81,18000000.0
2008-04-18 13:13:00,96.81,96.82,96.795,96.82,18900000.0
2008-04-18 13:14:00,96.825,96.87,96.795,96.84,54000000.0
2008-04-18 13:15:00,96.835,96.84,96.71,96.71,54000000.0
2008-04-18 13:16:00,96.72,96.815,96.71,96.815,42000000.0
2008-04-18 13:17:00,96.815,96.845,96.8,96.82,30800000.0
2008-04-18 13:18:00,96.82,96.85,96.81,96.825,90800000.0
2008-04-18 13:19:00,96.825,96.825,96.8,96.8,56400000.0
2008-04-18 13:20:00,96.8,96.83,96.8,96.83,44100000.0
2008-04-18 13:21:00,96.83,96.865,96.83,96.835,33300000.0
2008-04-18 13:22:00,96.835,96.86,96.8,96.8,31100000.0
2008-04-18 13:23:00,96.8,96.82,96.79,96.82,42700000.0
2008-04-18 13:24:00,96.82,96.85,96.81,96.845,32800000.0
2008-04-18 13:25:00,96.845,96.855,96.8,96.835,40100000.0
2008-04-18 13:26:00,96.83,96.855,96.83,96.835,31800000.0
2008-04-18 13:27:00,96.835,96.855,96.8,96.825,46100000.0
2008-04-18 13:28:00,96.825,96.855,96.805,96.84,32800000.0
2008-04-18 13:29:00,96.84,96.855,96.82,96.84,59300000.0
2008-04-18 13:30:00,96.84,96.865,96.835,96.85,44200000.0
2008-04-18 13:31:00,96.855,96.89,96.855,96.875,52300000.0
2008-04-18 13:32:00,96.875,96.925,96.875,96.915,50200000.0
2008-04-18 13:33:00,96.915,96.945,96.905,96.905,47900000.0
2008-04-18 13:34:00,96.905,96.94,96.87,96.935,32000000.0
2008-04-18 13:35:00,96.93,96.95,96.88,96.935,38600000.0
2008-04-18 13:36:00,96.93,96.98,96.905,96.98,56400000.0
2008-04-18 13:37:00,96.98,97.0,96.95,97.0,99800000.0
2008-04-18 13:38:00,97.0,97.01,96.96,97.01,45900000.0
2008-04-18 13:39:00,97.0,97.015,96.97,96.995,41500000.0
2008-04-18 13:40:00,96.995,97.035,96.965,97.035,24200000.0
2008-04-18 13:41:00,97.035,97.07,97.03,97.04,35900000.0
2008-04-18 13:42:00,97.04,97.09,97.03,97.07,60900000.0
2008-04-18 13:43:00,97.07,97.2,97.06,97.17,47200000.0
2008-04-18 13:44:00,97.17,97.17,97.11,97.12,52300000.0
2008-04-18 13:45:00,97.12,97.15,97.12,97.12,49200000.0
2008-04-18 13:46:00,97.12,97.12,97.085,97.11,44000000.0
2008-04-18 13:47:00,97.11,97.12,97.09,97.09,32700000.0
2008-04-18 13:48:00,97.09,97.115,97.04,97.04,100500000.0
2008-04-18 13:49:00,97.04,97.07,97.03,97.05,76400000.0
2008-04-18 13:50:00,97.04,97.05,96.985,97.02,76100000.0
2008-04-18 13:51:00,97.02,97.05,97.0,97.02,40100000.0
2008-04-18 13:52:00,97.02,97.04,97.01,97.03,42900000.0
2008-04-18 13:53:00,97.03,97.16,97.03,97.15,40900000.0
2008-04-18 13:54:00,97.14,97.15,97.105,97.13,66700000.0
2008-04-18 13:55:00,97.125,97.14,97.06,97.1,69800000.0
2008-04-18 13:56:00,97.09,97.33,97.09,97.27,110600000.0
2008-04-18 13:57:00,97.27,97.35,97.23,97.32,81600000.0
2008-04-18 13:58:00,97.32,97.435,97.275,97.41,49100000.0
2008-04-18 13:59:00,97.4,97.43,97.3,97.3,166000000.0
2008-04-18 14:00:00,97.3,97.32,97.15,97.15,202200000.0
2008-04-18 14:01:00,97.14,97.21,97.13,97.205,78500000.0
2008-04-18 14:02:00,97.2,97.26,97.18,97.19,141900000.0
2008-04-18 14:03:00,97.185,97.27,97.15,97.18,142500000.0
2008-04-18 14:04:00,97.18,97.27,97.165,97.21,105000000.0
2008-04-18 14:05:00,97.21,97.22,97.09,97.11,122900000.0
2008-04-18 14:06:00,97.11,97.11,97.03,97.05,121700000.0
2008-04-18 14:07:00,97.05,97.06,96.98,97.01,88900000.0
2008-04-18 14:08:00,97.01,97.15,97.005,97.14,68500000.0
2008-04-18 14:09:00,97.14,97.15,97.095,97.13,66900000.0
2008-04-18 14:10:00,97.13,97.19,97.11,97.14,51000000.0
2008-04-18 14:11:00,97.14,97.14,97.05,97.06,40800000.0
2008-04-18 14:12:00,97.07,97.12,97.04,97.12,52500000.0
2008-04-18 14:13:00,97.12,97.14,97.075,97.14,62700000.0
2008-04-18 14:14:00,97.14,97.15,97.1,97.11,38200000.0
2008-04-18 14:15:00,97.11,97.13,97.075,97.095,53500000.0
2008-04-18 14:16:00,97.09,97.14,97.09,97.095,59600000.0
2008-04-18 14:17:00,97.095,97.14,97.09,97.125,36600000.0
2008-04-18 14:18:00,97.13,97.19,97.125,97.16,35300000.0
2008-04-18 14:19:00,97.16,97.16,97.1,97.1,54000000.0
2008-04-18 14:20:00,97.1,97.13,97.03,97.1,93400000.0
2008-04-18 14:21:00,97.1,97.22,97.06,97.19,70000000.0
2008-04-18 14:22:00,97.165,97.22,97.15,97.2,62100000.0
2008-04-18 14:23:00,97.2,97.21,97.13,97.18,76400000.0
2008-04-18 14:24:00,97.175,97.21,97.13,97.2,46100000.0
2008-04-18 14:25:00,97.2,97.2,97.1,97.12,51500000.0
2008-04-18 14:26:00,97.12,97.17,97.07,97.09,59700000.0
2008-04-18 14:27:00,97.09,97.13,97.02,97.08,77500000.0
2008-04-18 14:28:00,97.08,97.1,97.06,97.09,30100000.0
2008-04-18 14:29:00,97.09,97.09,97.03,97.04,36800000.0
2008-04-18 14:30:00,97.04,97.045,96.98,96.995,131900000.0
2008-04-18 14:31:00,97.0,97.02,96.98,97.02,32800000.0
2008-04-18 14:32:00,97.02,97.16,97.015,97.135,60000000.0
2008-04-18 14:33:00,97.135,97.15,97.08,97.1,88400000.0
2008-04-18 14:34:00,97.1,97.14,97.08,97.095,38600000.0
2008-04-18 14:35:00,97.095,97.13,97.03,97.095,41400000.0
2008-04-18 14:36:00,97.095,97.185,97.095,97.115,54700000.0
2008-04-18 14:37:00,97.12,97.19,97.09,97.13,48800000.0
2008-04-18 14:38:00,97.14,97.16,97.1,97.145,43400000.0
2008-04-18 14:39:00,97.145,97.145,97.09,97.1,42400000.0
2008-04-18 14:40:00,97.1,97.16,97.085,97.14,84600000.0
2008-04-18 14:41:00,97.14,97.225,97.135,97.17,70000000.0
2008-04-18 14:42:00,97.17,97.23,97.16,97.2,46800000.0
2008-04-18 14:43:00,97.2,97.24,97.18,97.18,51000000.0
2008-04-18 14:44:00,97.18,97.22,97.18,97.21,65300000.0
2008-04-18 14:45:00,97.2,97.28,97.17,97.19,97100000.0
2008-04-18 14:46:00,97.19,97.22,97.18,97.19,65200000.0
2008-04-18 14:47:00,97.19,97.22,97.17,97.19,67100000.0
2008-04-18 14:48:00,97.19,97.22,97.17,97.2,48500000.0
2008-04-18 14:49:00,97.2,97.21,97.17,97.2,36700000.0
2008-04-18 14:50:00,97.2,97.205,97.15,97.2,39200000.0
2008-04-18 14:51:00,97.2,97.22,97.12,97.18,57200000.0
2008-04-18 14:52:00,97.18,97.22,97.17,97.19,40800000.0
2008-04-18 14:53:00,97.19,97.235,97.175,97.22,36500000.0
2008-04-18 14:54:00,97.22,97.23,97.185,97.2,46200000.0
2008-04-18 14:55:00,97.2,97.24,97.2,97.205,46400000.0
2008-04-18 14:56:00,97.205,97.24,97.195,97.235,30400000.0
2008-04-18 14:57:00,97.235,97.24,97.17,97.19,37400000.0
2008-04-18 14:58:00,97.19,97.2,97.17,97.19,38500000.0
2008-04-18 14:59:00,97.185,97.21,97.17,97.195,27600000.0
2008-04-18 15:00:00,97.195,97.21,97.14,97.15,42000000.0
2008-04-18 15:01:00,97.15,97.16,97.06,97.08,52500000.0
2008-04-18 15:02:00,97.08,97.1,97.0,97.05,47100000.0
2008-04-18 15:03:00,97.04,97.065,97.02,97.045,38300000.0
2008-04-18 15:04:00,97.045,97.07,97.04,97.06,39500000.0
2008-04-18 15:05:00,97.06,97.07,97.04,97.06,36600000.0
2008-04-18 15:06:00,97.065,97.08,97.045,97.05,37400000.0
2008-04-18 15:07:00,97.05,97.16,97.03,97.16,39400000.0
2008-04-18 15:08:00,97.16,97.17,97.12,97.17,44900000.0
2008-04-18 15:09:00,97.17,97.18,97.145,97.16,52000000.0
2008-04-18 15:10:00,97.16,97.16,97.1,97.125,41900000.0
2008-04-18 15:11:00,97.125,97.135,97.11,97.13,41800000.0
2008-04-18 15:12:00,97.13,97.135,97.07,97.08,38400000.0
2008-04-18 15:13:00,97.08,97.11,97.02,97.02,41400000.0
2008-04-18 15:14:00,97.02,97.1,97.005,97.095,48100000.0
2008-04-18 15:15:00,97.095,97.13,97.08,97.095,51400000.0
2008-04-18 15:16:00,97.11,97.11,97.03,97.05,52600000.0
2008-04-18 15:17:00,97.05,97.1,97.04,97.05,40700000.0
2008-04-18 15:18:00,97.05,97.09,97.04,97.07,60400000.0
2008-04-18 15:19:00,97.07,97.09,97.025,97.025,75700000.0
2008-04-18 15:20:00,97.04,97.04,96.99,97.01,63400000.0
2008-04-18 15:21:00,97.0,97.05,96.99,97.04,49500000.0
2008-04-18 15:22:00,97.04,97.04,97.01,97.03,56300000.0
2008-04-18 15:23:00,97.03,97.03,97.01,97.01,60200000.0
2008-04-18 15:24:00,97.01,97.04,97.01,97.04,57400000.0
2008-04-18 15:25:00,97.04,97.08,97.02,97.055,77500000.0
2008-04-18 15:26:00,97.06,97.07,97.03,97.07,80100000.0
2008-04-18 15:27:00,97.07,97.07,97.03,97.04,97600000.0
2008-04-18 15:28:00,97.04,97.045,97.0,97.045,38600000.0
2008-04-18 15:29:00,97.045,97.06,96.98,97.055,50000000.0
2008-04-18 15:30:00,97.055,97.1,97.04,97.055,69300000.0
2008-04-18 15:31:00,97.06,97.12,97.06,97.08,52500000.0
2008-04-18 15:32:00,97.08,97.13,97.065,97.13,54700000.0
2008-04-18 15:33:00,97.13,97.13,97.095,97.1,70800000.0
2008-04-18 15:34:00,97.1,97.2,97.1,97.15,48500000.0
2008-04-18 15:35:00,97.145,97.165,97.11,97.15,47000000.0
2008-04-18 15:36:00,97.15,97.185,97.15,97.15,60700000.0
2008-04-18 15:37:00,97.14,97.145,97.1,97.125,45000000.0
2008-04-18 15:38:00,97.13,97.17,97.105,97.105,41200000.0
2008-04-18 15:39:00,97.105,97.12,97.09,97.09,42500000.0
2008-04-18 15:40:00,97.09,97.12,97.09,97.11,59700000.0
2008-04-18 15:41:00,97.11,97.14,97.08,97.14,68500000.0
2008-04-18 15:42:00,97.13,97.175,97.125,97.145,47100000.0
2008-04-18 15:43:00,97.145,97.165,97.095,97.1,56600000.0
2008-04-18 15:44:00,97.1,97.105,97.035,97.1,52400000.0
2008-04-18 15:45:00,97.085,97.19,97.08,97.15,54100000.0
2008-04-18 15:46:00,97.155,97.19,97.13,97.135,54300000.0
2008-04-18 15:47:00,97.135,97.16,97.125,97.13,49100000.0
2008-04-18 15:48:00,97.13,97.23,97.13,97.22,53400000.0
2008-04-18 15:49:00,97.22,97.25,97.21,97.235,54800000.0
2008-04-18 15:50:00,97.235,97.235,97.13,97.14,58000000.0
2008-04-18 15:51:00,97.14,97.14,97.07,97.09,67700000.0
2008-04-18 15:52:00,97.09,97.215,97.09,97.21,46500000.0
2008-04-18 15:53:00,97.215,97.27,97.21,97.21,60200000.0
2008-04-18 15:54:00,97.205,97.24,97.2,97.24,60100000.0
2008-04-18 15:55:00,97.24,97.26,97.225,97.25,63500000.0
2008-04-18 15:56:00,97.25,97.26,97.2,97.23,65600000.0
2008-04-18 15:57:00,97.23,97.25,97.22,97.23,47000000.0
2008-04-18 15:58:00,97.23,97.29,97.22,97.22,60400000.0
2008-04-18 15:59:00,97.22,97.25,97.21,97.22,55200000.0
2008-04-18 16:00:00,97.22,97.22,97.105,97.115,53300000.0
2008-04-18 16:01:00,97.115,97.12,97.05,97.09,53400000.0
2008-04-18 16:02:00,97.09,97.11,97.08,97.08,52800000.0
2008-04-18 16:03:00,97.08,97.11,97.07,97.075,55600000.0
2008-04-18 16:04:00,97.07,97.07,97.03,97.04,49600000.0
2008-04-18 16:05:00,97.04,97.07,96.965,97.06,49500000.0
2008-04-18 16:06:00,97.06,97.06,97.02,97.03,55100000.0
2008-04-18 16:07:00,97.03,97.07,96.98,97.03,52200000.0
2008-04-18 16:08:00,97.03,97.03,96.94,96.99,52200000.0
2008-04-18 16:09:00,96.99,96.995,96.91,96.935,50900000.0
2008-04-18 16:10:00,96.935,96.94,96.87,96.91,44300000.0
2008-04-18 16:11:00,96.91,97.01,96.905,96.975,32100000.0
2008-04-18 16:12:00,96.975,97.06,96.95,97.06,48800000.0
2008-04-18 16:13:00,97.06,97.07,97.04,97.065,51900000.0
2008-04-18 16:14:00,97.065,97.08,97.02,97.02,59500000.0
2008-04-18 16:15:00,97.02,97.02,96.97,96.98,57300000.0
2008-04-18 16:16:00,96.98,97.0,96.95,96.97,43000000.0
2008-04-18 16:17:00,96.97,97.015,96.96,96.99,51100000.0
2008-04-18 16:18:00,96.99,97.065,96.99,97.05,41400000.0
2008-04-18 16:19:00,97.05,97.06,96.98,96.98,69800000.0
2008-04-18 16:20:00,96.98,97.02,96.98,96.99,51400000.0
2008-04-18 16:21:00,96.99,97.1,96.99,97.03,52200000.0
2008-04-18 16:22:00,97.035,97.035,96.96,97.0,65700000.0
2008-04-18 16:23:00,97.0,97.005,96.93,96.935,51100000.0
2008-04-18 16:24:00,96.93,96.96,96.875,96.93,60700000.0
2008-04-18 16:25:00,96.93,96.97,96.9,96.92,86200000.0
2008-04-18 16:26:00,96.92,96.94,96.76,96.81,79700000.0
2008-04-18 16:27:00,96.81,96.84,96.8,96.8,74700000.0
2008-04-18 16:28:00,96.8,96.83,96.78,96.79,56100000.0
2008-04-18 16:29:00,96.79,96.82,96.75,96.8,106500000.0
2008-04-18 16:30:00,96.8,96.84,96.79,96.83,53200000.0
2008-04-18 16:31:00,96.81,96.83,96.75,96.78,110000000.0
2008-04-18 16:32:00,96.78,96.84,96.76,96.82,160200000.0
2008-04-18 16:33:00,96.82,96.82,96.76,96.76,142300000.0
2008-04-18 16:34:00,96.76,96.8,96.74,96.78,95400000.0
2008-04-18 16:35:00,96.78,96.82,96.77,96.8,108100000.0
2008-04-18 16:36:00,96.8,96.81,96.695,96.695,89900000.0
2008-04-18 16:37:00,96.7,96.77,96.695,96.75,73300000.0
2008-04-18 16:38:00,96.75,96.81,96.73,96.81,55000000.0
2008-04-18 16:39:00,96.81,96.84,96.81,96.82,84600000.0
2008-04-18 16:40:00,96.82,96.87,96.82,96.87,56200000.0
2008-04-18 16:41:00,96.87,96.89,96.85,96.89,122200000.0
2008-04-18 16:42:00,96.89,96.92,96.87,96.87,153500000.0
2008-04-18 16:43:00,96.87,97.02,96.86,97.0,139700000.0
2008-04-18 16:44:00,97.0,97.02,96.95,97.0,66800000.0
2008-04-18 16:45:00,97.0,97.01,96.95,97.0,57800000.0
2008-04-18 16:46:00,97.0,97.02,96.96,96.995,70000000.0
2008-04-18 16:47:00,97.0,97.09,96.99,97.09,60300000.0
2008-04-18 16:48:00,97.09,97.09,97.01,97.05,54900000.0
2008-04-18 16:49:00,97.03,97.04,96.96,96.96,49700000.0
2008-04-18 16:50:00,96.96,96.96,96.91,96.95,55200000.0
2008-04-18 16:51:00,96.95,96.95,96.87,96.92,77900000.0
2008-04-18 16:52:00,96.92,96.94,96.9,96.91,65700000.0
2008-04-18 16:53:00,96.895,96.9,96.85,96.865,117000000.0
2008-04-18 16:54:00,96.865,96.9,96.83,96.84,69400000.0
2008-04-18 16:55:00,96.84,96.84,96.79,96.83,59200000.0
2008-04-18 16:56:00,96.83,96.85,96.81,96.85,73200000.0
2008-04-18 16:57:00,96.85,96.87,96.845,96.85,64000000.0
2008-04-18 16:58:00,96.85,96.88,96.83,96.875,63800000.0
2008-04-18 16:59:00,96.875,96.91,96.83,96.85,56500000.0
2008-04-18 17:00:00,96.85,96.89,96.84,96.88,46000000.0
2008-04-18 17:01:00,96.88,97.03,96.88,96.96,54500000.0
2008-04-18 17:02:00,96.96,96.97,96.88,96.95,49900000.0
2008-04-18 17:03:00,96.95,97.04,96.95,97.04,51400000.0
2008-04-18 17:04:00,97.04,97.04,96.98,97.005,59500000.0
2008-04-18 17:05:00,97.005,97.09,96.985,97.06,53900000.0
2008-04-18 17:06:00,97.065,97.08,96.96,96.96,66400000.0
2008-04-18 17:07:00,96.96,96.965,96.935,96.945,45700000.0
2008-04-18 17:08:00,96.945,96.95,96.91,96.94,41700000.0
2008-04-18 17:09:00,96.94,96.965,96.92,96.93,46600000.0
2008-04-18 17:10:00,96.92,96.95,96.92,96.93,58500000.0
2008-04-18 17:11:00,96.93,96.97,96.92,96.96,59400000.0
2008-04-18 17:12:00,96.96,96.98,96.92,96.98,58200000.0
2008-04-18 17:13:00,96.985,97.05,96.98,97.03,45800000.0
2008-04-18 17:14:00,97.03,97.035,96.97,97.015,45500000.0
2008-04-18 17:15:00,97.015,97.025,96.96,96.975,39100000.0
2008-04-18 17:16:00,96.975,97.01,96.97,96.98,46200000.0
2008-04-18 17:17:00,96.98,96.98,96.9,96.905,52500000.0
2008-04-18 17:18:00,96.905,96.92,96.88,96.89,47900000.0
2008-04-18 17:19:00,96.89,96.905,96.885,96.905,29900000.0
2008-04-18 17:20:00,96.905,96.92,96.89,96.905,54000000.0
2008-04-18 17:21:00,96.905,96.915,96.87,96.88,36900000.0
2008-04-18 17:22:00,96.88,96.93,96.865,96.93,51200000.0
2008-04-18 17:23:00,96.94,96.99,96.92,96.92,43600000.0
2008-04-18 17:24:00,96.92,96.945,96.9,96.915,53800000.0
2008-04-18 17:25:00,96.91,96.975,96.91,96.965,35800000.0
2008-04-18 17:26:00,96.97,96.97,96.91,96.93,32500000.0
2008-04-18 17:27:00,96.93,96.965,96.91,96.93,61200000.0
2008-04-18 17:28:00,96.93,96.96,96.915,96.96,55100000.0
2008-04-18 17:29:00,96.96,97.03,96.96,97.0,49100000.0
2008-04-18 17:30:00,97.005,97.02,96.99,96.995,41900000.0
2008-04-18 17:31:00,96.995,97.01,96.95,96.98,38100000.0
2008-04-18 17:32:00,96.98,96.98,96.915,96.92,50200000.0
2008-04-18 17:33:00,96.92,97.055,96.91,96.97,61500000.0
2008-04-18 17:34:00,96.97,96.97,96.93,96.935,59100000.0
2008-04-18 17:35:00,96.93,96.935,96.92,96.935,53000000.0
2008-04-18 17:36:00,96.935,96.95,96.925,96.95,50200000.0
2008-04-18 17:37:00,96.95,96.975,96.94,96.94,55300000.0
2008-04-18 17:38:00,96.945,96.95,96.935,96.95,68200000.0
2008-04-18 17:39:00,96.95,96.95,96.91,96.92,58100000.0
2008-04-18 17:40:00,96.915,96.93,96.9,96.92,63700000.0
2008-04-18 17:41:00,96.92,96.94,96.91,96.92,62700000.0
2008-04-18 17:42:00,96.92,96.95,96.905,96.95,103000000.0
2008-04-18 17:43:00,96.95,96.97,96.94,96.96,67300000.0
2008-04-18 17:44:00,96.96,97.02,96.95,97.01,86700000.0
2008-04-18 17:45:00,97.01,97.02,96.99,97.0,56400000.0
2008-04-18 17:46:00,97.0,97.02,96.99,97.01,59000000.0
2008-04-18 17:47:00,97.01,97.06,97.005,97.055,53300000.0
2008-04-18 17:48:00,97.055,97.11,97.04,97.1,57300000.0
2008-04-18 17:49:00,97.1,97.1,97.04,97.05,91400000.0
2008-04-18 17:50:00,97.05,97.1,97.05,97.09,50500000.0
2008-04-18 17:51:00,97.09,97.095,97.06,97.06,92900000.0
2008-04-18 17:52:00,97.06,97.08,97.04,97.06,81800000.0
2008-04-18 17:53:00,97.06,97.07,97.035,97.06,78500000.0
2008-04-18 17:54:00,97.06,97.08,97.05,97.055,77600000.0
2008-04-18 17:55:00,97.06,97.06,97.025,97.04,78100000.0
2008-04-18 17:56:00,97.04,97.055,97.02,97.055,67800000.0
2008-04-18 17:57:00,97.055,97.22,97.055,97.15,48500000.0
2008-04-18 17:58:00,97.15,97.16,97.11,97.12,51200000.0
2008-04-18 17:59:00,97.12,97.17,97.115,97.17,67600000.0
2008-04-18 18:00:00,97.17,97.18,97.155,97.16,95100000.0
2008-04-18 18:01:00,97.16,97.175,97.14,97.14,71700000.0
2008-04-18 18:02:00,97.14,97.145,97.115,97.14,104900000.0
2008-04-18 18:03:00,97.14,97.14,97.095,97.11,86300000.0
2008-04-18 18:04:00,97.11,97.205,97.11,97.17,39700000.0
2008-04-18 18:05:00,97.18,97.23,97.16,97.22,61300000.0
2008-04-18 18:06:00,97.23,97.255,97.195,97.195,55900000.0
2008-04-18 18:07:00,97.195,97.2,97.16,97.17,59300000.0
2008-04-18 18:08:00,97.17,97.175,97.14,97.16,50200000.0
2008-04-18 18:09:00,97.16,97.22,97.16,97.215,36100000.0
2008-04-18 18:10:00,97.215,97.22,97.175,97.19,37200000.0
2008-04-18 18:11:00,97.19,97.19,97.155,97.155,38200000.0
2008-04-18 18:12:00,97.155,97.17,97.14,97.155,28800000.0
2008-04-18 18:13:00,97.155,97.155,97.13,97.14,49100000.0
2008-04-18 18:14:00,97.14,97.205,97.13,97.19,59000000.0
2008-04-18 18:15:00,97.19,97.235,97.175,97.225,30200000.0
2008-04-18 18:16:00,97.225,97.24,97.19,97.205,41400000.0
2008-04-18 18:17:00,97.205,97.21,97.18,97.18,49000000.0
2008-04-18 18:18:00,97.18,97.19,97.18,97.19,97800000.0
2008-04-18 18:19:00,97.19,97.23,97.19,97.225,70500000.0
2008-04-18 18:20:00,97.23,97.265,97.22,97.25,63400000.0
2008-04-18 18:21:00,97.25,97.255,97.22,97.22,129200000.0
2008-04-18 18:22:00,97.22,97.225,97.18,97.18,148700000.0
2008-04-18 18:23:00,97.18,97.18,97.13,97.13,66600000.0
2008-04-18 18:24:00,97.13,97.145,97.13,97.14,59300000.0
2008-04-18 18:25:00,97.14,97.17,97.14,97.17,60200000.0
2008-04-18 18:26:00,97.17,97.17,97.16,97.165,68200000.0
2008-04-18 18:27:00,97.165,97.17,97.16,97.16,79400000.0
2008-04-18 18:28:00,97.16,97.18,97.16,97.17,118400000.0
2008-04-18 18:29:00,97.17,97.19,97.165,97.18,121500000.0
2008-04-18 18:30:00,97.175,97.18,97.17,97.17,69800000.0
2008-04-18 18:31:00,97.17,97.2,97.17,97.18,71600000.0
2008-04-18 18:32:00,97.18,97.185,97.17,97.17,125700000.0
2008-04-18 18:33:00,97.17,97.17,97.15,97.15,81300000.0
2008-04-18 18:34:00,97.15,97.155,97.135,97.15,68900000.0
2008-04-18 18:35:00,97.15,97.15,97.08,97.08,80400000.0
2008-04-18 18:36:00,97.08,97.08,97.07,97.08,63400000.0
2008-04-18 18:37:00,97.08,97.1,97.07,97.09,81200000.0
2008-04-18 18:38:00,97.09,97.09,97.08,97.08,101100000.0
2008-04-18 18:39:00,97.08,97.08,97.05,97.06,109100000.0
2008-04-18 18:40:00,97.06,97.07,97.03,97.05,53400000.0
2008-04-18 18:41:00,97.05,97.09,97.035,97.055,60000000.0
2008-04-18 18:42:00,97.055,97.07,97.05,97.07,56200000.0
2008-04-18 18:43:00,97.07,97.1,97.07,97.1,56900000.0
2008-04-18 18:44:00,97.1,97.105,97.08,97.09,71200000.0
2008-04-18 18:45:00,97.09,97.1,97.07,97.08,63600000.0
2008-04-18 18:46:00,97.08,97.08,97.02,97.03,65300000.0
2008-04-18 18:47:00,97.03,97.07,97.025,97.07,64300000.0
2008-04-18 18:48:00,97.07,97.08,97.06,97.07,64400000.0
2008-04-18 18:49:00,97.07,97.07,97.05,97.06,74900000.0
2008-04-18 18:50:00,97.06,97.09,97.055,97.09,62000000.0
2008-04-18 18:51:00,97.09,97.11,97.075,97.09,64900000.0
2008-04-18 18:52:00,97.09,97.11,97.07,97.08,65500000.0
2008-04-18 18:53:00,97.08,97.09,97.07,97.08,73900000.0
2008-04-18 18:54:00,97.08,97.08,97.06,97.065,70400000.0
2008-04-18 18:55:00,97.065,97.065,97.04,97.04,45600000.0
2008-04-18 18:56:00,97.04,97.04,97.04,97.04,96800000.0
2008-04-18 18:57:00,97.04,97.04,97.03,97.03,87100000.0
2008-04-18 18:58:00,97.03,97.03,96.975,96.98,69000000.0
2008-04-18 18:59:00,96.98,96.98,96.92,96.92,59700000.0
2008-04-18 19:00:00,96.92,96.92,96.85,96.86,97500000.0
2008-04-18 19:01:00,96.86,96.89,96.795,96.795,86900000.0
2008-04-18 19:02:00,96.795,96.84,96.79,96.83,86700000.0
2008-04-18 19:03:00,96.83,96.84,96.82,96.84,60600000.0
2008-04-18 19:04:00,96.84,96.85,96.8,96.82,56800000.0
2008-04-18 19:05:00,96.82,96.84,96.82,96.83,56000000.0
2008-04-18 19:06:00,96.83,96.83,96.82,96.83,80600000.0
2008-04-18 19:07:00,96.83,96.88,96.83,96.88,52800000.0
2008-04-18 19:08:00,96.88,96.91,96.84,96.86,66800000.0
2008-04-18 19:09:00,96.86,96.865,96.845,96.85,50200000.0
2008-04-18 19:10:00,96.84,96.85,96.83,96.84,51800000.0
2008-04-18 19:11:00,96.84,96.845,96.83,96.83,72800000.0
2008-04-18 19:12:00,96.83,96.84,96.83,96.84,67600000.0
2008-04-18 19:13:00,96.84,96.855,96.84,96.85,71300000.0
2008-04-18 19:14:00,96.85,96.85,96.82,96.82,66100000.0
2008-04-18 19:15:00,96.82,96.835,96.82,96.83,63600000.0
2008-04-18 19:16:00,96.83,96.83,96.81,96.81,87700000.0
2008-04-18 19:17:00,96.81,96.84,96.81,96.83,77900000.0
2008-04-18 19:18:00,96.83,96.84,96.825,96.84,32900000.0
2008-04-18 19:19:00,96.84,96.85,96.83,96.85,147100000.0
2008-04-18 19:20:00,96.85,96.87,96.83,96.87,73500000.0
2008-04-18 19:21:00,96.87,96.895,96.85,96.86,87100000.0
2008-04-18 19:22:00,96.86,96.87,96.85,96.86,65600000.0
2008-04-18 19:23:00,96.86,96.88,96.855,96.88,62500000.0
2008-04-18 19:24:00,96.88,96.88,96.86,96.86,73100000.0
2008-04-18 19:25:00,96.86,96.905,96.86,96.88,52900000.0
2008-04-18 19:26:00,96.885,96.885,96.88,96.88,54500000.0
2008-04-18 19:27:00,96.88,96.9,96.86,96.87,81300000.0
2008-04-18 19:28:00,96.87,96.89,96.86,96.875,98400000.0
2008-04-18 19:29:00,96.875,96.88,96.85,96.85,81100000.0
2008-04-18 19:30:00,96.85,96.89,96.84,96.845,66700000.0
2008-04-18 19:31:00,96.845,96.86,96.815,96.86,93900000.0
2008-04-18 19:32:00,96.86,96.87,96.84,96.84,92900000.0
2008-04-18 19:33:00,96.84,96.845,96.815,96.82,140000000.0
2008-04-18 19:34:00,96.82,96.825,96.745,96.82,55300000.0
2008-04-18 19:35:00,96.82,96.87,96.81,96.85,61300000.0
2008-04-18 19:36:00,96.85,96.85,96.79,96.795,60100000.0
2008-04-18 19:37:00,96.795,96.81,96.77,96.8,59600000.0
2008-04-18 19:38:00,96.8,96.8,96.75,96.76,64000000.0
2008-04-18 19:39:00,96.76,96.81,96.76,96.79,109300000.0
2008-04-18 19:40:00,96.79,96.825,96.76,96.81,68100000.0
2008-04-18 19:41:00,96.81,96.82,96.76,96.775,73800000.0
2008-04-18 19:42:00,96.775,96.79,96.75,96.76,74000000.0
2008-04-18 19:43:00,96.76,96.82,96.76,96.82,62000000.0
2008-04-18 19:44:00,96.82,96.82,96.79,96.81,96400000.0
2008-04-18 19:45:00,96.81,96.83,96.81,96.82,62900000.0
2008-04-18 19:46:00,96.82,96.82,96.81,96.81,64000000.0
2008-04-18 19:47:00,96.81,96.85,96.81,96.83,74900000.0
2008-04-18 19:48:00,96.83,96.84,96.83,96.83,60500000.0
2008-04-18 19:49:00,96.83,96.85,96.83,96.83,128700000.0
2008-04-18 19:50:00,96.83,96.98,96.825,96.955,118000000.0
2008-04-18 19:51:00,96.955,96.97,96.935,96.97,90800000.0
2008-04-18 19:52:00,96.97,96.97,96.94,96.95,77500000.0
2008-04-18 19:53:00,96.94,96.945,96.89,96.9,61500000.0
2008-04-18 19:54:00,96.895,96.91,96.89,96.895,62100000.0
2008-04-18 19:55:00,96.895,96.9,96.87,96.88,51700000.0
2008-04-18 19:56:00,96.88,96.9,96.875,96.88,75200000.0
2008-04-18 19:57:00,96.88,96.89,96.87,96.875,55300000.0
2008-04-18 19:58:00,96.875,96.89,96.86,96.87,63600000.0
2008-04-18 19:59:00,96.87,96.89,96.86,96.86,70500000.0
2008-04-18 20:00:00,96.86,96.89,96.86,96.86,85100000.0
2008-04-18 20:01:00,96.86,96.875,96.845,96.85,90400000.0
2008-04-18 20:02:00,96.86,96.87,96.845,96.85,65700000.0
2008-04-18 20:03:00,96.85,96.87,96.85,96.86,57200000.0
2008-04-18 20:04:00,96.86,96.86,96.785,96.785,75200000.0
2008-04-18 20:05:00,96.785,96.8,96.78,96.795,36600000.0
2008-04-18 20:06:00,96.795,96.83,96.79,96.8,60900000.0
2008-04-18 20:07:00,96.8,96.81,96.79,96.795,118800000.0
2008-04-18 20:08:00,96.795,96.81,96.79,96.79,94800000.0
2008-04-18 20:09:00,96.79,96.8,96.77,96.77,62700000.0
2008-04-18 20:10:00,96.77,96.81,96.77,96.8,77800000.0
2008-04-18 20:11:00,96.8,96.8,96.78,96.78,83400000.0
2008-04-18 20:12:00,96.78,96.81,96.78,96.81,73800000.0
2008-04-18 20:13:00,96.81,96.825,96.805,96.82,76000000.0
2008-04-18 20:14:00,96.82,96.825,96.815,96.82,77900000.0
2008-04-18 20:15:00,96.82,96.84,96.815,96.825,64200000.0
2008-04-18 20:16:00,96.825,96.84,96.82,96.83,90600000.0
2008-04-18 20:17:00,96.83,96.87,96.82,96.87,64300000.0
2008-04-18 20:18:00,96.87,96.9,96.865,96.9,65500000.0
2008-04-18 20:19:00,96.9,96.94,96.9,96.93,83900000.0
2008-04-18 20:20:00,96.93,97.09,96.925,97.03,65400000.0
2008-04-18 20:21:00,97.03,97.03,96.98,96.98,63300000.0
2008-04-18 20:22:00,96.98,97.02,96.98,96.99,61300000.0
2008-04-18 20:23:00,96.99,97.01,96.99,97.01,67900000.0
2008-04-18 20:24:00,97.01,97.01,96.98,96.98,55400000.0
2008-04-18 20:25:00,96.98,97.0,96.98,97.0,60300000.0
2008-04-18 20:26:00,97.0,97.0,96.94,96.95,58300000.0
2008-04-18 20:27:00,96.95,96.95,96.87,96.9,80500000.0
2008-04-18 20:28:00,96.9,96.9,96.88,96.89,54500000.0
2008-04-18 20:29:00,96.89,96.9,96.89,96.9,57600000.0
2008-04-18 20:30:00,96.9,96.91,96.88,96.9,79800000.0
2008-04-18 20:31:00,96.9,96.91,96.885,96.89,59600000.0
2008-04-18 20:32:00,96.89,96.89,96.88,96.88,59800000.0
2008-04-18 20:33:00,96.88,96.88,96.85,96.87,51300000.0
2008-04-18 20:34:00,96.87,96.88,96.86,96.86,56000000.0
2008-04-18 20:35:00,96.86,96.86,96.83,96.845,70500000.0
2008-04-18 20:36:00,96.845,96.86,96.83,96.83,71400000.0
2008-04-18 20:37:00,96.83,96.84,96.82,96.83,86200000.0
2008-04-18 20:38:00,96.83,96.85,96.815,96.84,66600000.0
2008-04-18 20:39:00,96.84,96.85,96.82,96.84,66800000.0
2008-04-18 20:40:00,96.84,96.94,96.84,96.94,105300000.0
2008-04-18 20:41:00,96.94,96.96,96.92,96.95,58300000.0
2008-04-18 20:42:00,96.95,96.95,96.92,96.94,114100000.0
2008-04-18 20:43:00,96.94,96.98,96.94,96.975,130600000.0
2008-04-18 20:44:00,96.975,97.05,96.97,97.05,82600000.0
2008-04-18 20:45:00,97.05,97.06,97.01,97.02,71700000.0
2008-04-18 20:46:00,97.02,97.03,97.0,97.02,57000000.0
2008-04-18 20:47:00,97.02,97.03,96.99,97.0,61500000.0
2008-04-18 20:48:00,97.0,97.0,96.98,96.98,66100000.0
2008-04-18 20:49:00,96.98,96.99,96.95,96.97,74000000.0
2008-04-18 20:50:00,96.97,96.97,96.94,96.94,101000000.0
2008-04-18 20:51:00,96.94,96.94,96.9,96.905,134300000.0
2008-04-18 20:52:00,96.905,96.95,96.9,96.92,167600000.0
2008-04-18 20:53:00,96.92,96.92,96.88,96.88,122600000.0
2008-04-18 20:54:00,96.88,96.92,96.88,96.92,72300000.0
2008-04-18 20:55:00,96.92,96.93,96.87,96.9,58400000.0
2008-04-18 20:56:00,96.9,96.97,96.88,96.95,70200000.0
2008-04-18 20:57:00,96.95,96.98,96.95,96.98,54400000.0
2008-04-18 20:58:00,96.98,96.98,96.92,96.93,53600000.0
2008-04-18 20:59:00,96.93,96.96,96.93,96.95,85500000.0
2008-04-18 21:00:00,96.95,96.955,96.92,96.93,86000000.0
2008-04-18 21:01:00,96.93,96.97,96.91,96.91,79900000.0
2008-04-18 21:02:00,96.91,96.92,96.82,96.83,64700000.0
2008-04-18 21:03:00,96.83,96.86,96.83,96.85,75800000.0
2008-04-18 21:04:00,96.85,96.88,96.83,96.85,74700000.0
2008-04-18 21:05:00,96.85,96.86,96.85,96.86,61000000.0
2008-04-18 21:06:00,96.86,96.88,96.84,96.85,61200000.0
2008-04-18 21:07:00,96.85,96.85,96.83,96.84,66400000.0
2008-04-18 21:08:00,96.85,96.86,96.85,96.86,100700000.0
2008-04-18 21:09:00,96.86,96.87,96.85,96.87,72600000.0
2008-04-18 21:10:00,96.87,96.91,96.87,96.91,65400000.0
2008-04-18 21:11:00,96.91,96.91,96.9,96.9,78000000.0
2008-04-18 21:12:00,96.9,96.91,96.87,96.87,71500000.0
2008-04-18 21:13:00,96.87,96.88,96.85,96.85,89300000.0
2008-04-18 21:14:00,96.85,96.895,96.85,96.89,108100000.0
2008-04-18 21:15:00,96.89,96.89,96.82,96.84,71000000.0
2008-04-18 21:16:00,96.84,96.85,96.83,96.83,62300000.0
2008-04-18 21:17:00,96.83,96.85,96.83,96.84,60200000.0
2008-04-18 21:18:00,96.84,96.85,96.84,96.85,58200000.0
2008-04-18 21:19:00,96.85,96.85,96.8,96.82,56800000.0
2008-04-18 21:20:00,96.82,96.82,96.77,96.78,54000000.0
2008-04-18 21:21:00,96.76,96.78,96.74,96.77,69700000.0
2008-04-18 21:22:00,96.77,96.775,96.77,96.77,88000000.0
2008-04-18 21:23:00,96.77,96.78,96.77,96.78,68300000.0
2008-04-18 21:24:00,96.78,96.82,96.78,96.8,64100000.0
2008-04-18 21:25:00,96.8,96.8,96.78,96.78,73400000.0
2008-04-18 21:26:00,96.78,96.78,96.75,96.76,79400000.0
2008-04-18 21:27:00,96.76,96.79,96.75,96.79,63600000.0
2008-04-18 21:28:00,96.79,96.8,96.77,96.79,65900000.0
2008-04-18 21:29:00,96.79,96.81,96.78,96.81,139400000.0
2008-04-18 21:30:00,96.81,96.82,96.8,96.8,68400000.0
2008-04-18 21:31:00,96.8,96.8,96.79,96.8,59000000.0
2008-04-18 21:32:00,96.8,96.8,96.76,96.77,66800000.0
2008-04-18 21:33:00,96.77,96.79,96.77,96.79,59600000.0
2008-04-18 21:34:00,96.79,96.8,96.77,96.8,58000000.0
2008-04-18 21:35:00,96.8,96.81,96.8,96.8,60600000.0
2008-04-18 21:36:00,96.8,96.81,96.78,96.79,68400000.0
2008-04-18 21:37:00,96.79,96.83,96.79,96.83,60400000.0
2008-04-18 21:38:00,96.83,96.84,96.825,96.83,95500000.0
2008-04-18 21:39:00,96.83,96.83,96.79,96.81,87400000.0
2008-04-18 21:40:00,96.81,96.82,96.8,96.81,53400000.0
2008-04-18 21:41:00,96.81,96.83,96.8,96.8,59000000.0
2008-04-18 21:42:00,96.8,96.81,96.79,96.79,63300000.0
2008-04-18 21:43:00,96.79,96.85,96.79,96.85,59900000.0
2008-04-18 21:44:00,96.85,96.85,96.84,96.85,59200000.0
2008-04-18 21:45:00,96.85,96.87,96.83,96.83,72000000.0
2008-04-18 21:46:00,96.83,96.85,96.82,96.85,62900000.0
2008-04-18 21:47:00,96.85,96.9,96.85,96.9,62000000.0
2008-04-18 21:48:00,96.9,96.91,96.86,96.86,62000000.0
2008-04-18 21:49:00,96.86,96.87,96.78,96.78,66800000.0
2008-04-18 21:50:00,96.78,96.81,96.77,96.78,58500000.0
2008-04-18 21:51:00,96.78,96.79,96.78,96.79,61500000.0
2008-04-18 21:52:00,96.79,96.86,96.79,96.86,68700000.0
2008-04-18 21:53:00,96.86,96.905,96.86,96.9,95500000.0
2008-04-18 21:54:00,96.9,96.9,96.87,96.88,59800000.0
2008-04-18 21:55:00,96.88,96.89,96.85,96.85,71300000.0
2008-04-18 21:56:00,96.85,96.87,96.85,96.87,248800000.0
2008-04-18 21:57:00,96.87,96.9,96.85,96.86,153200000.0
2008-04-18 21:58:00,96.86,96.89,96.86,96.89,72800000.0
2008-04-18 21:59:00,96.89,96.92,96.88,96.88,57800000.0
2008-04-18 22:00:00,96.88,96.9,96.88,96.9,52600000.0
2008-04-18 22:01:00,96.9,96.9,96.86,96.87,66100000.0
2008-04-18 22:02:00,96.87,96.87,96.87,96.87,57800000.0
2008-04-18 22:03:00,96.87,96.88,96.87,96.88,86100000.0
2008-04-18 22:04:00,96.88,96.89,96.88,96.89,60000000.0
2008-04-18 22:05:00,96.89,96.89,96.89,96.89,183400000.0
2008-04-18 22:06:00,96.89,96.89,96.87,96.87,130900000.0
2008-04-18 22:07:00,96.87,96.89,96.87,96.89,149600000.0
2008-04-18 22:08:00,96.89,96.9,96.89,96.9,84000000.0
2008-04-18 22:09:00,96.9,96.91,96.89,96.89,72800000.0
2008-04-18 22:10:00,96.89,96.91,96.89,96.9,62200000.0
2008-04-18 22:11:00,96.9,96.9,96.9,96.9,62400000.0
2008-04-18 22:12:00,96.9,96.93,96.9,96.93,66900000.0
2008-04-18 22:13:00,96.93,96.93,96.93,96.93,64600000.0
2008-04-18 22:14:00,96.93,96.93,96.92,96.92,65100000.0
2008-04-18 22:15:00,96.92,96.92,96.92,96.92,63800000.0
2008-04-18 22:16:00,96.92,96.92,96.92,96.92,64000000.0
2008-04-18 22:17:00,96.92,96.92,96.92,96.92,63400000.0
2008-04-18 22:18:00,96.92,96.92,96.915,96.92,59400000.0
2008-04-18 22:19:00,96.92,96.92,96.91,96.91,58000000.0
2008-04-18 22:20:00,96.91,96.91,96.9,96.91,61400000.0
2008-04-18 22:21:00,96.91,96.91,96.87,96.87,919200000.0
2008-04-18 22:22:00,96.87,96.89,96.86,96.86,1454700000.0
2008-04-18 22:23:00,96.86,96.87,96.86,96.865,547400000.0
2008-04-18 22:24:00,96.865,96.87,96.865,96.87,1288500000.0
2008-04-18 22:25:00,96.87,96.9,96.86,96.89,1581000000.0
2008-04-18 22:26:00,96.89,96.89,96.865,96.87,1045000000.0
2008-04-18 22:27:00,96.87,96.9,96.87,96.895,1137300000.0
2008-04-18 22:28:00,96.895,96.905,96.89,96.89,530500000.0
2008-04-18 22:29:00,96.89,96.89,96.87,96.885,456000000.0
2008-04-18 22:30:00,96.885,96.885,96.88,96.885,192000000.0
2008-04-18 22:31:00,96.885,96.885,96.86,96.87,304700000.0
2008-04-18 22:32:00,96.87,96.87,96.86,96.87,283900000.0
2008-04-18 22:33:00,96.87,96.87,96.815,96.82,404600000.0
2008-04-18 22:34:00,96.82,96.82,96.82,96.82,394300000.0
2008-04-18 22:35:00,96.82,96.84,96.82,96.84,1126800000.0
2008-04-18 22:36:00,96.84,96.85,96.84,96.84,1381600000.0
2008-04-18 22:37:00,96.84,96.89,96.84,96.88,1111100000.0
2008-04-18 22:38:00,96.88,96.88,96.78,96.84,1183000000.0
2008-04-18 22:39:00,96.84,96.85,96.81,96.81,185100000.0
2008-04-18 22:40:00,96.81,96.81,96.765,96.765,750800000.0
2008-04-18 22:41:00,96.765,96.795,96.765,96.795,663900000.0
2008-04-18 22:42:00,96.795,96.82,96.795,96.8,1306600000.0
2008-04-18 22:43:00,96.8,96.815,96.77,96.77,1310600000.0
2008-04-18 22:44:00,96.77,96.8,96.77,96.8,477200000.0
2008-04-18 22:45:00,96.8,96.825,96.8,96.82,415900000.0
2008-04-18 22:46:00,96.82,96.86,96.805,96.86,1690000000.0
2008-04-18 22:47:00,96.86,96.86,96.79,96.83,877000000.0
2008-04-18 22:48:00,96.83,96.855,96.83,96.84,689800000.0
2008-04-18 22:49:00,96.84,96.85,96.79,96.79,1168800000.0
2008-04-18 22:50:00,96.79,96.81,96.79,96.81,1322400000.0
2008-04-18 22:51:00,96.81,96.815,96.8,96.815,916000000.0
2008-04-18 22:52:00,96.815,96.815,96.805,96.805,258400000.0
2008-04-18 22:53:00,96.805,96.815,96.8,96.805,866400000.0
2008-04-18 22:54:00,96.805,96.805,96.805,96.805,244800000.0
2008-04-18 22:55:00,96.805,96.83,96.8,96.8,1108000000.0
2008-04-18 22:56:00,96.8,96.84,96.79,96.82,1526100000.0
2008-04-18 22:57:00,96.82,96.82,96.8,96.8,1918000000.0
2008-04-18 22:58:00,96.8,96.85,96.8,96.84,1370400000.0
2008-04-18 22:59:00,96.84,96.85,96.84,96.84,635200000.0
2008-04-20 23:00:00,96.795,96.836,96.789,96.812,660300000.0
2008-04-20 23:01:00,96.816,96.837,96.795,96.819,695600000.0
2008-04-20 23:02:00,96.811,96.83,96.796,96.82,738700000.0
2008-04-20 23:03:00,96.818,96.825,96.798,96.819,777600000.0
2008-04-20 23:04:00,96.8,96.836,96.786,96.813,733600000.0
2008-04-20 23:05:00,96.798,96.831,96.784,96.819,712200000.0
2008-04-20 23:06:00,96.82,96.823,96.79,96.812,759000000.0
2008-04-20 23:07:00,96.817,96.827,96.8,96.808,706300000.0
2008-04-20 23:08:00,96.805,96.844,96.793,96.821,747200000.0
2008-04-20 23:09:00,96.828,96.84,96.816,96.816,798300000.0
2008-04-20 23:11:00,96.83,96.83,96.8,96.8,964000000.0
2008-04-20 23:13:00,96.81,96.81,96.77,96.8,1901600000.0
2008-04-20 23:21:00,96.805,96.81,96.8,96.81,1655300000.0
2008-04-20 23:22:00,96.81,96.82,96.795,96.81,1816200000.0
2008-04-20 23:23:00,96.81,96.84,96.8,96.81,1264300000.0
2008-04-20 23:25:00,96.81,96.815,96.76,96.78,708000000.0
2008-04-20 23:27:00,96.78,96.82,96.77,96.78,1327100000.0
2008-04-20 23:28:00,96.78,96.815,96.78,96.79,360800000.0
2008-04-20 23:32:00,96.84,96.855,96.82,96.845,658600000.0
2008-04-20 23:33:00,96.845,96.9,96.845,96.9,1107000000.0
2008-04-20 23:35:00,96.89,96.89,96.86,96.86,2055800000.0
2008-04-20 23:37:00,96.87,96.87,96.82,96.82,2031900000.0
2008-04-20 23:38:00,96.82,96.83,96.82,96.83,1385500000.0
2008-04-20 23:39:00,96.83,96.84,96.81,96.84,2026500000.0
2008-04-20 23:42:00,96.82,96.82,96.81,96.82,2141600000.0
2008-04-20 23:44:00,96.82,96.835,96.82,96.82,815400000.0
2008-04-20 23:45:00,96.82,96.83,96.795,96.795,500800000.0
2008-04-20 23:49:00,96.805,96.81,96.805,96.805,606200000.0
2008-04-20 23:50:00,96.805,96.81,96.805,96.81,755700000.0
2008-04-20 23:51:00,96.81,96.81,96.79,96.805,1869200000.0
2008-04-20 23:52:00,96.805,96.815,96.805,96.815,531900000.0
2008-04-20 23:53:00,96.815,96.82,96.795,96.815,481900000.0
2008-04-20 23:56:00,96.8,96.81,96.8,96.8,1973300000.0
2008-04-20 23:57:00,96.8,96.84,96.8,96.84,1600900000.0
2008-04-20 23:58:00,96.84,96.85,96.84,96.84,1969800000.0
2008-04-21 00:00:00,96.83,96.86,96.83,96.86,1675900000.0
2008-04-21 00:01:00,96.86,96.87,96.81,96.82,112200000.0
2008-04-21 00:02:00,96.82,96.83,96.82,96.83,974600000.0
2008-04-21 00:03:00,96.83,96.85,96.83,96.84,1477200000.0
2008-04-21 00:04:00,96.84,96.84,96.805,96.805,110600000.0
2008-04-21 00:05:00,96.805,96.81,96.795,96.81,796100000.0
2008-04-21 00:06:00,96.81,96.85,96.81,96.84,206800000.0
2008-04-21 00:07:00,96.84,96.84,96.84,96.84,60800000.0
2008-04-21 00:08:00,96.84,96.84,96.84,96.84,60600000.0
2008-04-21 00:09:00,96.84,96.84,96.84,96.84,60600000.0
2008-04-21 00:10:00,96.84,96.86,96.84,96.84,58600000.0
2008-04-21 00:11:00,96.84,96.84,96.84,96.84,200100000.0
2008-04-21 00:12:00,96.84,96.85,96.84,96.84,110300000.0
2008-04-21 00:13:00,96.84,96.84,96.83,96.83,139900000.0
2008-04-21 00:14:00,96.83,96.85,96.83,96.85,677300000.0
2008-04-21 00:15:00,96.85,96.885,96.84,96.88,1302000000.0
2008-04-21 00:16:00,96.88,96.9,96.88,96.9,1905500000.0
2008-04-21 00:17:00,96.9,96.905,96.9,96.9,152700000.0
2008-04-21 00:18:00,96.9,96.9,96.83,96.89,811400000.0
2008-04-21 00:19:00,96.89,96.89,96.89,96.89,67500000.0
2008-04-21 00:20:00,96.89,96.89,96.85,96.85,249900000.0
2008-04-21 00:21:00,96.85,96.86,96.835,96.855,356800000.0
2008-04-21 00:22:00,96.855,96.88,96.855,96.88,650900000.0
2008-04-21 00:23:00,96.88,96.88,96.88,96.88,531700000.0
2008-04-21 00:24:00,96.88,96.88,96.87,96.88,222900000.0
2008-04-21 00:25:00,96.88,96.89,96.88,96.89,202500000.0
2008-04-21 00:26:00,96.89,96.9,96.875,96.88,586600000.0
2008-04-21 00:27:00,96.88,96.88,96.875,96.875,360000000.0
2008-04-21 00:28:00,96.875,96.875,96.875,96.875,248000000.0
2008-04-21 00:29:00,96.875,96.885,96.875,96.885,439200000.0
2008-04-21 00:30:00,96.885,96.89,96.885,96.89,472800000.0
2008-04-21 00:31:00,96.89,96.89,96.89,96.89,767900000.0
2008-04-21 00:32:00,96.89,96.925,96.89,96.91,633600000.0
2008-04-21 00:33:00,96.91,96.91,96.88,96.88,418400000.0
2008-04-21 00:34:00,96.88,96.92,96.88,96.91,162600000.0
2008-04-21 00:35:00,96.91,96.92,96.91,96.92,119500000.0
2008-04-21 00:36:00,96.92,96.98,96.92,96.98,709300000.0
2008-04-21 00:37:00,96.98,96.995,96.955,96.96,231000000.0
2008-04-21 00:38:00,96.96,96.99,96.96,96.985,761100000.0
2008-04-21 00:39:00,96.985,96.99,96.955,96.96,461700000.0
2008-04-21 00:40:00,96.96,96.98,96.96,96.965,547600000.0
2008-04-21 00:41:00,96.965,96.99,96.935,96.96,797200000.0
2008-04-21 00:42:00,96.96,96.975,96.96,96.96,924800000.0
2008-04-21 00:43:00,96.96,96.985,96.93,96.97,692400000.0
2008-04-21 00:44:00,96.97,96.99,96.96,96.97,492000000.0
2008-04-21 00:45:00,96.97,96.99,96.97,96.975,434400000.0
2008-04-21 00:46:00,96.975,97.01,96.965,97.01,594700000.0
2008-04-21 00:47:00,97.01,97.03,97.01,97.03,858200000.0
2008-04-21 00:48:00,97.03,97.05,97.03,97.05,697700000.0
2008-04-21 00:49:00,97.05,97.07,97.035,97.065,376600000.0
2008-04-21 00:50:00,97.065,97.07,97.04,97.065,783500000.0
2008-04-21 00:51:00,97.065,97.11,97.06,97.1,359200000.0
2008-04-21 00:52:00,97.1,97.13,97.095,97.12,678700000.0
2008-04-21 00:53:00,97.125,97.125,97.065,97.08,555500000.0
2008-04-21 00:54:00,97.08,97.11,97.08,97.09,1764400000.0
2008-04-21 00:55:00,97.09,97.09,97.03,97.065,827300000.0
2008-04-21 00:56:00,97.065,97.1,97.065,97.09,775600000.0
2008-04-21 00:57:00,97.09,97.09,97.04,97.06,988900000.0
2008-04-21 00:58:00,97.06,97.12,97.06,97.11,1087900000.0
2008-04-21 00:59:00,97.11,97.125,97.09,97.09,488400000.0
2008-04-21 01:00:00,97.09,97.095,97.05,97.065,547700000.0
2008-04-21 01:01:00,97.065,97.08,97.05,97.07,455300000.0
2008-04-21 01:02:00,97.07,97.11,97.07,97.1,363800000.0
2008-04-21 01:03:00,97.11,97.11,97.09,97.09,298900000.0
2008-04-21 01:04:00,97.09,97.1,97.09,97.1,287000000.0
2008-04-21 01:05:00,97.1,97.1,97.055,97.06,253500000.0
2008-04-21 01:06:00,97.06,97.06,97.06,97.06,261500000.0
2008-04-21 01:07:00,97.06,97.08,97.06,97.06,79100000.0
2008-04-21 01:08:00,97.06,97.08,97.05,97.08,519400000.0
2008-04-21 01:09:00,97.08,97.13,97.08,97.1,849200000.0
2008-04-21 01:10:00,97.1,97.13,97.1,97.12,282400000.0
2008-04-21 01:11:00,97.12,97.12,97.09,97.11,274800000.0
2008-04-21 01:12:00,97.11,97.11,97.08,97.08,253100000.0
2008-04-21 01:13:00,97.08,97.085,97.08,97.08,1018300000.0
2008-04-21 01:14:00,97.08,97.08,97.06,97.07,568100000.0
2008-04-21 01:15:00,97.07,97.09,97.06,97.08,474700000.0
2008-04-21 01:16:00,97.08,97.08,97.045,97.08,278800000.0
2008-04-21 01:17:00,97.08,97.09,97.06,97.09,203900000.0
2008-04-21 01:18:00,97.09,97.09,97.065,97.08,71700000.0
2008-04-21 01:19:00,97.08,97.09,97.07,97.08,268400000.0
2008-04-21 01:20:00,97.08,97.1,97.07,97.08,342400000.0
2008-04-21 01:21:00,97.08,97.11,97.08,97.11,293500000.0
2008-04-21 01:22:00,97.11,97.11,97.1,97.1,215800000.0
2008-04-21 01:23:00,97.1,97.11,97.1,97.1,457500000.0
2008-04-21 01:24:00,97.1,97.11,97.1,97.11,500800000.0
2008-04-21 01:25:00,97.11,97.12,97.1,97.11,627300000.0
2008-04-21 01:26:00,97.11,97.11,97.03,97.07,483000000.0
2008-04-21 01:27:00,97.07,97.12,97.03,97.12,388000000.0
2008-04-21 01:28:00,97.12,97.17,97.1,97.12,173600000.0
2008-04-21 01:29:00,97.12,97.12,97.09,97.1,133600000.0
2008-04-21 01:30:00,97.1,97.11,97.08,97.11,83100000.0
2008-04-21 01:31:00,97.11,97.11,97.08,97.09,150600000.0
2008-04-21 01:32:00,97.09,97.1,97.07,97.09,125600000.0
2008-04-21 01:33:00,97.09,97.1,97.08,97.08,90500000.0
2008-04-21 01:34:00,97.08,97.08,97.04,97.06,77700000.0
2008-04-21 01:35:00,97.06,97.06,97.05,97.05,80800000.0
2008-04-21 01:36:00,97.05,97.055,97.04,97.04,291900000.0
2008-04-21 01:37:00,97.04,97.09,97.04,97.06,431900000.0
2008-04-21 01:38:00,97.06,97.06,97.04,97.04,605900000.0
2008-04-21 01:39:00,97.04,97.05,97.03,97.04,703800000.0
2008-04-21 01:40:00,97.04,97.05,97.04,97.04,92000000.0
2008-04-21 01:41:00,97.04,97.04,97.02,97.03,92700000.0
2008-04-21 01:42:00,97.03,97.03,97.03,97.03,63200000.0
2008-04-21 01:43:00,97.03,97.03,97.02,97.02,63800000.0
2008-04-21 01:44:00,97.02,97.03,96.96,96.97,212000000.0
2008-04-21 01:45:00,96.97,96.97,96.95,96.95,180300000.0
2008-04-21 01:46:00,96.95,96.99,96.94,96.99,228500000.0
2008-04-21 01:47:00,96.99,97.0,96.99,96.99,66500000.0
2008-04-21 01:48:00,96.99,96.99,96.98,96.98,433700000.0
2008-04-21 01:49:00,96.98,97.0,96.98,96.99,259900000.0
2008-04-21 01:50:00,96.99,97.02,96.99,97.02,63600000.0
2008-04-21 01:51:00,97.02,97.04,97.02,97.02,365200000.0
2008-04-21 01:52:00,97.02,97.03,96.95,96.96,919000000.0
2008-04-21 01:53:00,96.96,96.98,96.96,96.97,1014300000.0
2008-04-21 01:54:00,96.97,97.0,96.96,96.99,876100000.0
2008-04-21 01:55:00,96.99,97.0,96.98,96.985,1080800000.0
2008-04-21 01:56:00,96.99,97.01,96.98,96.99,893000000.0
2008-04-21 01:57:00,96.99,96.99,96.98,96.98,1006700000.0
2008-04-21 01:58:00,96.98,97.02,96.96,96.97,810000000.0
2008-04-21 01:59:00,96.97,96.99,96.97,96.99,978900000.0
2008-04-21 02:00:00,96.99,97.02,96.99,97.0,767800000.0
2008-04-21 02:01:00,97.0,97.01,96.99,97.01,293400000.0
2008-04-21 02:02:00,97.01,97.02,97.01,97.01,1063900000.0
2008-04-21 02:03:00,97.01,97.03,97.01,97.03,718000000.0
2008-04-21 02:04:00,97.03,97.03,97.01,97.01,1283800000.0
2008-04-21 02:05:00,97.01,97.025,97.0,97.0,854900000.0
2008-04-21 02:06:00,97.0,97.02,96.99,97.01,927400000.0
2008-04-21 02:07:00,97.01,97.07,97.0,97.07,1262000000.0
2008-04-21 02:08:00,97.07,97.08,97.02,97.03,1375500000.0
2008-04-21 02:09:00,97.03,97.03,97.01,97.02,1640700000.0
2008-04-21 02:10:00,97.02,97.04,97.02,97.04,1281300000.0
2008-04-21 02:11:00,97.04,97.05,97.04,97.05,1184700000.0
2008-04-21 02:12:00,97.05,97.05,97.04,97.05,821900000.0
2008-04-21 02:13:00,97.05,97.05,97.02,97.02,1030600000.0
2008-04-21 02:14:00,97.02,97.06,97.0,97.06,1079400000.0
2008-04-21 02:15:00,97.06,97.06,97.03,97.04,848300000.0
2008-04-21 02:16:00,97.04,97.05,97.035,97.04,789800000.0
2008-04-21 02:17:00,97.04,97.05,97.03,97.03,999100000.0
2008-04-21 02:18:00,97.03,97.04,97.03,97.03,2017100000.0
2008-04-21 02:19:00,97.03,97.08,97.03,97.08,1118900000.0
2008-04-21 02:20:00,97.08,97.09,97.07,97.08,822200000.0
2008-04-21 02:21:00,97.08,97.12,97.08,97.1,1131300000.0
2008-04-21 02:22:00,97.1,97.11,97.08,97.08,654100000.0
2008-04-21 02:23:00,97.08,97.09,97.07,97.09,638200000.0
2008-04-21 02:24:00,97.09,97.09,97.07,97.07,556100000.0
2008-04-21 02:25:00,97.07,97.09,97.07,97.09,655500000.0
2008-04-21 02:26:00,97.09,97.1,97.08,97.09,682700000.0
2008-04-21 02:27:00,97.09,97.11,97.09,97.1,973800000.0
2008-04-21 02:28:00,97.1,97.1,97.05,97.05,364900000.0
2008-04-21 02:29:00,97.05,97.06,97.04,97.05,1774200000.0
2008-04-21 02:30:00,97.05,97.06,97.04,97.05,1058800000.0
2008-04-21 02:31:00,97.05,97.07,97.04,97.07,871200000.0
2008-04-21 02:32:00,97.07,97.07,97.05,97.07,873400000.0
2008-04-21 02:33:00,97.07,97.08,97.06,97.07,965600000.0
2008-04-21 02:34:00,97.07,97.08,97.06,97.07,852400000.0
2008-04-21 02:35:00,97.07,97.09,97.07,97.07,739300000.0
2008-04-21 02:36:00,97.07,97.08,97.07,97.08,605700000.0
2008-04-21 02:37:00,97.08,97.08,97.06,97.08,498800000.0
2008-04-21 02:38:00,97.08,97.09,97.07,97.08,636300000.0
2008-04-21 02:39:00,97.08,97.08,97.06,97.06,1406100000.0
2008-04-21 02:40:00,97.06,97.09,97.06,97.08,413600000.0
2008-04-21 02:41:00,97.08,97.08,97.07,97.08,1056000000.0
2008-04-21 02:42:00,97.08,97.09,97.08,97.08,793100000.0
2008-04-21 02:43:00,97.08,97.08,97.04,97.04,809000000.0
2008-04-21 02:44:00,97.04,97.06,97.04,97.04,965400000.0
2008-04-21 02:45:00,97.04,97.05,97.02,97.04,1126900000.0
2008-04-21 02:46:00,97.03,97.04,97.01,97.01,693700000.0
2008-04-21 02:47:00,97.01,97.02,97.0,97.02,1002400000.0
2008-04-21 02:48:00,97.02,97.02,96.97,96.99,799300000.0
2008-04-21 02:49:00,96.99,97.005,96.99,97.0,384600000.0
2008-04-21 02:50:00,97.0,97.0,96.98,96.99,374200000.0
2008-04-21 02:51:00,96.99,96.995,96.975,96.99,720200000.0
2008-04-21 02:52:00,96.99,96.995,96.96,96.98,1142000000.0
2008-04-21 02:53:00,96.98,97.01,96.975,96.98,391100000.0
2008-04-21 02:54:00,96.98,96.99,96.96,96.97,430800000.0
2008-04-21 02:55:00,96.97,97.025,96.97,97.0,627300000.0
2008-04-21 02:56:00,97.0,97.01,96.98,97.0,874800000.0
2008-04-21 02:57:00,97.0,97.01,96.99,97.0,2134199999.0
2008-04-21 02:58:00,97.0,97.04,97.0,97.03,1012600000.0
2008-04-21 02:59:00,97.03,97.05,97.03,97.03,85300000.0
2008-04-21 03:00:00,97.03,97.06,97.03,97.04,546600000.0
2008-04-21 03:01:00,97.04,97.09,97.04,97.05,1158300000.0
2008-04-21 03:02:00,97.06,97.07,97.05,97.07,711100000.0
2008-04-21 03:03:00,97.07,97.09,97.06,97.07,558800000.0
2008-04-21 03:04:00,97.07,97.09,97.07,97.08,322800000.0
2008-04-21 03:05:00,97.08,97.08,97.04,97.05,853300000.0
2008-04-21 03:06:00,97.05,97.05,97.04,97.04,1048900000.0
2008-04-21 03:07:00,97.04,97.04,97.02,97.04,1137600000.0
2008-04-21 03:08:00,97.04,97.04,97.005,97.02,1330000000.0
2008-04-21 03:09:00,97.02,97.04,97.02,97.03,1559700000.0
2008-04-21 03:10:00,97.03,97.03,97.01,97.03,1175800000.0
2008-04-21 03:11:00,97.03,97.04,97.01,97.02,1464300000.0
2008-04-21 03:12:00,97.02,97.03,97.01,97.02,1166000000.0
2008-04-21 03:13:00,97.02,97.03,97.0,97.01,1151400000.0
2008-04-21 03:14:00,97.01,97.01,96.97,96.97,871200000.0
2008-04-21 03:15:00,96.98,97.01,96.98,97.01,924600000.0
2008-04-21 03:16:00,97.01,97.01,96.97,96.98,681300000.0
2008-04-21 03:17:00,96.98,96.99,96.93,96.94,559100000.0
2008-04-21 03:18:00,96.95,96.99,96.93,96.99,313900000.0
2008-04-21 03:19:00,96.96,96.96,96.94,96.94,1699200000.0
2008-04-21 03:20:00,96.94,96.96,96.92,96.96,1802000000.0
2008-04-21 03:21:00,96.96,96.96,96.91,96.91,1400000000.0
2008-04-21 03:22:00,96.91,96.93,96.88,96.92,1274000000.0
2008-04-21 03:23:00,96.92,96.95,96.91,96.93,1514300000.0
2008-04-21 03:24:00,96.93,96.94,96.92,96.92,1372400000.0
2008-04-21 03:25:00,96.92,96.94,96.92,96.94,916500000.0
2008-04-21 03:26:00,96.94,96.98,96.94,96.98,945500000.0
2008-04-21 03:27:00,96.98,96.98,96.96,96.98,950200000.0
2008-04-21 03:28:00,96.98,96.98,96.97,96.98,384500000.0
2008-04-21 03:29:00,96.98,96.98,96.97,96.97,428200000.0
2008-04-21 03:30:00,96.97,97.085,96.97,97.07,435100000.0
2008-04-21 03:31:00,97.07,97.21,97.07,97.17,514300000.0
2008-04-21 03:32:00,97.17,97.27,97.16,97.22,766500000.0
2008-04-21 03:33:00,97.21,97.21,97.18,97.19,1019700000.0
2008-04-21 03:34:00,97.19,97.27,97.19,97.21,838400000.0
2008-04-21 03:35:00,97.21,97.23,97.18,97.18,962200000.0
2008-04-21 03:36:00,97.18,97.18,97.16,97.17,1084400000.0
2008-04-21 03:37:00,97.17,97.17,97.15,97.15,1091700000.0
2008-04-21 03:38:00,97.15,97.18,97.15,97.18,1482200000.0
2008-04-21 03:39:00,97.18,97.22,97.18,97.21,1333700000.0
2008-04-21 03:40:00,97.21,97.25,97.2,97.245,574100000.0
2008-04-21 03:41:00,97.245,97.26,97.16,97.21,709300000.0
2008-04-21 03:42:00,97.21,97.225,97.21,97.22,690000000.0
2008-04-21 03:43:00,97.22,97.23,97.17,97.17,685900000.0
2008-04-21 03:44:00,97.17,97.18,97.15,97.17,952300000.0
2008-04-21 03:45:00,97.17,97.17,97.16,97.17,992600000.0
2008-04-21 03:46:00,97.17,97.2,97.16,97.19,1376700000.0
2008-04-21 03:47:00,97.19,97.22,97.19,97.19,619500000.0
2008-04-21 03:48:00,97.19,97.23,97.19,97.23,790000000.0
2008-04-21 03:49:00,97.23,97.28,97.2,97.25,1072800000.0
2008-04-21 03:50:00,97.25,97.26,97.23,97.24,822500000.0
2008-04-21 03:51:00,97.24,97.265,97.24,97.25,903900000.0
2008-04-21 03:52:00,97.25,97.27,97.25,97.27,455200000.0
2008-04-21 03:53:00,97.27,97.27,97.235,97.26,773800000.0
2008-04-21 03:54:00,97.26,97.27,97.23,97.26,643000000.0
2008-04-21 03:55:00,97.26,97.27,97.25,97.26,777700000.0
2008-04-21 03:56:00,97.25,97.26,97.245,97.26,726800000.0
2008-04-21 03:57:00,97.26,97.27,97.26,97.26,765600000.0
2008-04-21 03:58:00,97.26,97.275,97.25,97.25,563700000.0
2008-04-21 03:59:00,97.25,97.26,97.24,97.26,1040300000.0
2008-04-21 04:00:00,97.26,97.26,97.25,97.26,736200000.0
2008-04-21 04:01:00,97.26,97.28,97.255,97.28,667300000.0
2008-04-21 04:02:00,97.28,97.29,97.27,97.28,934400000.0
2008-04-21 04:03:00,97.28,97.3,97.28,97.29,798600000.0
2008-04-21 04:04:00,97.29,97.31,97.26,97.27,739700000.0
2008-04-21 04:05:00,97.27,97.27,97.25,97.26,884300000.0
2008-04-21 04:06:00,97.26,97.27,97.25,97.26,1003300000.0
2008-04-21 04:07:00,97.26,97.27,97.25,97.25,1105900000.0
2008-04-21 04:08:00,97.26,97.28,97.25,97.27,956800000.0
2008-04-21 04:09:00,97.27,97.29,97.26,97.29,597200000.0
2008-04-21 04:10:00,97.29,97.29,97.27,97.27,686600000.0
2008-04-21 04:11:00,97.27,97.28,97.26,97.27,780000000.0
2008-04-21 04:12:00,97.27,97.27,97.26,97.27,1351000000.0
2008-04-21 04:13:00,97.27,97.29,97.27,97.29,923100000.0
2008-04-21 04:14:00,97.29,97.31,97.285,97.3,611500000.0
2008-04-21 04:15:00,97.3,97.3,97.29,97.295,909900000.0
2008-04-21 04:16:00,97.295,97.32,97.295,97.31,1241100000.0
2008-04-21 04:17:00,97.31,97.34,97.31,97.32,573000000.0
2008-04-21 04:18:00,97.32,97.34,97.32,97.34,1023600000.0
2008-04-21 04:19:00,97.34,97.34,97.34,97.34,768000000.0
2008-04-21 04:20:00,97.34,97.34,97.32,97.33,1006800000.0
2008-04-21 04:21:00,97.33,97.33,97.32,97.33,1293900000.0
2008-04-21 04:22:00,97.33,97.34,97.33,97.34,835200000.0
2008-04-21 04:23:00,97.34,97.34,97.32,97.34,772100000.0
2008-04-21 04:24:00,97.34,97.34,97.325,97.33,714200000.0
2008-04-21 04:25:00,97.33,97.36,97.33,97.35,751300000.0
2008-04-21 04:26:00,97.35,97.36,97.34,97.35,991900000.0
2008-04-21 04:27:00,97.35,97.35,97.32,97.33,845800000.0
2008-04-21 04:28:00,97.33,97.34,97.33,97.34,977200000.0
2008-04-21 04:29:00,97.34,97.39,97.34,97.385,1119600000.0
2008-04-21 04:30:00,97.385,97.42,97.385,97.4,868500000.0
2008-04-21 04:31:00,97.4,97.42,97.39,97.39,686900000.0
2008-04-21 04:32:00,97.39,97.405,97.39,97.405,258800000.0
2008-04-21 04:33:00,97.405,97.42,97.4,97.4,329000000.0
2008-04-21 04:34:00,97.4,97.42,97.4,97.41,470300000.0
2008-04-21 04:35:00,97.41,97.41,97.4,97.41,258400000.0
2008-04-21 04:36:00,97.41,97.41,97.4,97.4,101100000.0
2008-04-21 04:37:00,97.4,97.41,97.4,97.4,167400000.0
2008-04-21 04:38:00,97.4,97.41,97.4,97.41,281000000.0
2008-04-21 04:39:00,97.41,97.41,97.41,97.41,95700000.0
2008-04-21 04:40:00,97.41,97.41,97.41,97.41,98100000.0
2008-04-21 04:41:00,97.41,97.415,97.4,97.41,427100000.0
2008-04-21 04:42:00,97.41,97.41,97.39,97.39,933200000.0
2008-04-21 04:43:00,97.39,97.39,97.34,97.35,894900000.0
2008-04-21 04:44:00,97.35,97.36,97.34,97.36,360500000.0
2008-04-21 04:45:00,97.36,97.36,97.33,97.33,644100000.0
2008-04-21 04:46:00,97.33,97.36,97.33,97.36,1096700000.0
2008-04-21 04:47:00,97.36,97.38,97.35,97.36,566800000.0
2008-04-21 04:48:00,97.36,97.37,97.36,97.36,606100000.0
2008-04-21 04:49:00,97.36,97.36,97.34,97.35,1623300000.0
2008-04-21 04:50:00,97.35,97.35,97.34,97.35,217500000.0
2008-04-21 04:51:00,97.35,97.35,97.32,97.34,597600000.0
2008-04-21 04:52:00,97.34,97.36,97.33,97.35,707800000.0
2008-04-21 04:53:00,97.35,97.36,97.33,97.36,933700000.0
2008-04-21 04:54:00,97.36,97.36,97.34,97.34,721900000.0
2008-04-21 04:55:00,97.34,97.37,97.34,97.35,671000000.0
2008-04-21 04:56:00,97.35,97.39,97.35,97.39,676600000.0
2008-04-21 04:57:00,97.39,97.39,97.38,97.38,248000000.0
2008-04-21 04:58:00,97.38,97.38,97.35,97.37,454200000.0
2008-04-21 04:59:00,97.37,97.38,97.345,97.36,876600000.0
2008-04-21 05:00:00,97.37,97.38,97.35,97.36,1079300000.0
2008-04-21 05:01:00,97.36,97.39,97.36,97.37,1016800000.0
2008-04-21 05:02:00,97.37,97.38,97.35,97.35,1169000000.0
2008-04-21 05:03:00,97.35,97.36,97.34,97.35,418600000.0
2008-04-21 05:04:00,97.35,97.35,97.315,97.33,551300000.0
2008-04-21 05:05:00,97.33,97.33,97.33,97.33,1451200000.0
2008-04-21 05:06:00,97.33,97.33,97.31,97.32,1194200000.0
2008-04-21 05:07:00,97.32,97.33,97.31,97.31,1204000000.0
2008-04-21 05:08:00,97.31,97.32,97.31,97.32,843300000.0
2008-04-21 05:09:00,97.32,97.34,97.31,97.34,514900000.0
2008-04-21 05:10:00,97.34,97.345,97.325,97.325,473800000.0
2008-04-21 05:11:00,97.325,97.33,97.325,97.33,504000000.0
2008-04-21 05:12:00,97.33,97.33,97.32,97.32,745800000.0
2008-04-21 05:13:00,97.32,97.34,97.32,97.34,1234000000.0
2008-04-21 05:14:00,97.34,97.34,97.33,97.33,139800000.0
2008-04-21 05:15:00,97.33,97.37,97.33,97.36,866400000.0
2008-04-21 05:16:00,97.36,97.36,97.36,97.36,763200000.0
2008-04-21 05:17:00,97.36,97.39,97.35,97.39,600900000.0
2008-04-21 05:18:00,97.39,97.39,97.36,97.36,319200000.0
2008-04-21 05:19:00,97.36,97.36,97.36,97.36,1109600000.0
2008-04-21 05:20:00,97.36,97.37,97.36,97.37,1073400000.0
2008-04-21 05:21:00,97.37,97.395,97.37,97.395,681000000.0
2008-04-21 05:22:00,97.395,97.395,97.33,97.335,234000000.0
2008-04-21 05:23:00,97.335,97.35,97.33,97.345,380700000.0
2008-04-21 05:24:00,97.345,97.375,97.34,97.36,198600000.0
2008-04-21 05:25:00,97.36,97.36,97.35,97.35,89100000.0
2008-04-21 05:26:00,97.35,97.36,97.34,97.35,133800000.0
2008-04-21 05:27:00,97.35,97.35,97.35,97.35,96000000.0
2008-04-21 05:28:00,97.35,97.375,97.35,97.36,240200000.0
2008-04-21 05:29:00,97.36,97.38,97.36,97.38,299800000.0
2008-04-21 05:30:00,97.38,97.385,97.365,97.38,368700000.0
2008-04-21 05:31:00,97.38,97.38,97.36,97.38,272700000.0
2008-04-21 05:32:00,97.38,97.38,97.355,97.355,581300000.0
2008-04-21 05:33:00,97.355,97.395,97.355,97.395,485600000.0
2008-04-21 05:34:00,97.395,97.4,97.38,97.4,253100000.0
2008-04-21 05:35:00,97.4,97.4,97.38,97.39,593600000.0
2008-04-21 05:36:00,97.39,97.39,97.39,97.39,248000000.0
2008-04-21 05:37:00,97.39,97.395,97.365,97.395,288000000.0
2008-04-21 05:38:00,97.395,97.4,97.375,97.375,445600000.0
2008-04-21 05:39:00,97.375,97.375,97.34,97.35,244200000.0
2008-04-21 05:40:00,97.35,97.355,97.35,97.355,362900000.0
2008-04-21 05:41:00,97.355,97.355,97.35,97.35,496600000.0
2008-04-21 05:42:00,97.35,97.365,97.35,97.36,623200000.0
2008-04-21 05:43:00,97.36,97.37,97.35,97.37,324600000.0
2008-04-21 05:44:00,97.37,97.37,97.35,97.35,409800000.0
2008-04-21 05:45:00,97.35,97.355,97.34,97.355,414400000.0
2008-04-21 05:46:00,97.355,97.385,97.355,97.385,702000000.0
2008-04-21 05:47:00,97.385,97.42,97.385,97.405,241400000.0
2008-04-21 05:48:00,97.405,97.425,97.405,97.405,268100000.0
2008-04-21 05:49:00,97.395,97.41,97.39,97.39,195700000.0
2008-04-21 05:50:00,97.39,97.4,97.37,97.37,185700000.0
2008-04-21 05:51:00,97.37,97.375,97.36,97.37,223500000.0
2008-04-21 05:52:00,97.37,97.395,97.37,97.395,193300000.0
2008-04-21 05:53:00,97.395,97.41,97.385,97.39,211200000.0
2008-04-21 05:54:00,97.39,97.39,97.38,97.38,227700000.0
2008-04-21 05:55:00,97.38,97.41,97.38,97.41,272800000.0
2008-04-21 05:56:00,97.41,97.415,97.39,97.41,314300000.0
2008-04-21 05:57:00,97.41,97.42,97.41,97.415,212900000.0
2008-04-21 05:58:00,97.415,97.42,97.375,97.4,429500000.0
2008-04-21 05:59:00,97.4,97.405,97.38,97.39,206400000.0
2008-04-21 06:00:00,97.39,97.41,97.39,97.4,172400000.0
2008-04-21 06:01:00,97.4,97.4,97.37,97.37,273400000.0
2008-04-21 06:02:00,97.37,97.38,97.34,97.36,216900000.0
2008-04-21 06:03:00,97.37,97.37,97.36,97.37,146900000.0
2008-04-21 06:04:00,97.37,97.38,97.35,97.36,99700000.0
2008-04-21 06:05:00,97.36,97.36,97.35,97.36,202900000.0
2008-04-21 06:06:00,97.36,97.37,97.35,97.37,182100000.0
2008-04-21 06:07:00,97.37,97.37,97.37,97.37,239200000.0
2008-04-21 06:08:00,97.37,97.37,97.37,97.37,252800000.0
2008-04-21 06:09:00,97.37,97.37,97.335,97.335,407800000.0
2008-04-21 06:10:00,97.335,97.335,97.315,97.32,705800000.0
2008-04-21 06:11:00,97.32,97.33,97.31,97.31,120800000.0
2008-04-21 06:12:00,97.31,97.34,97.31,97.31,250900000.0
2008-04-21 06:13:00,97.31,97.34,97.31,97.34,310600000.0
2008-04-21 06:14:00,97.34,97.34,97.32,97.32,262400000.0
2008-04-21 06:15:00,97.32,97.32,97.32,97.32,292600000.0
2008-04-21 06:16:00,97.32,97.34,97.32,97.34,230300000.0
2008-04-21 06:17:00,97.34,97.35,97.34,97.35,267200000.0
2008-04-21 06:18:00,97.35,97.35,97.335,97.34,885700000.0
2008-04-21 06:19:00,97.34,97.34,97.34,97.34,90600000.0
2008-04-21 06:20:00,97.34,97.34,97.32,97.32,127500000.0
2008-04-21 06:21:00,97.32,97.325,97.32,97.32,278000000.0
2008-04-21 06:22:00,97.32,97.335,97.32,97.335,191600000.0
2008-04-21 06:23:00,97.335,97.34,97.32,97.32,150200000.0
2008-04-21 06:24:00,97.32,97.325,97.32,97.32,135900000.0
2008-04-21 06:25:00,97.32,97.33,97.31,97.315,342900000.0
2008-04-21 06:26:00,97.315,97.325,97.315,97.32,454300000.0
2008-04-21 06:27:00,97.32,97.33,97.32,97.33,96900000.0
2008-04-21 06:28:00,97.33,97.36,97.33,97.35,399700000.0
2008-04-21 06:29:00,97.35,97.36,97.34,97.355,127500000.0
2008-04-21 06:30:00,97.355,97.375,97.355,97.365,489000000.0
2008-04-21 06:31:00,97.375,97.43,97.36,97.42,361900000.0
2008-04-21 06:32:00,97.42,97.45,97.41,97.44,457500000.0
2008-04-21 06:33:00,97.44,97.455,97.42,97.42,247500000.0
2008-04-21 06:34:00,97.42,97.425,97.415,97.42,386800000.0
2008-04-21 06:35:00,97.42,97.425,97.4,97.405,592100000.0
2008-04-21 06:36:00,97.405,97.405,97.4,97.4,434800000.0
2008-04-21 06:37:00,97.4,97.4,97.32,97.32,207400000.0
2008-04-21 06:38:00,97.32,97.345,97.31,97.345,385100000.0
2008-04-21 06:39:00,97.345,97.375,97.345,97.37,438100000.0
2008-04-21 06:40:00,97.37,97.37,97.35,97.355,907600000.0
2008-04-21 06:41:00,97.355,97.36,97.345,97.345,742400000.0
2008-04-21 06:42:00,97.345,97.345,97.32,97.32,455800000.0
2008-04-21 06:43:00,97.32,97.33,97.32,97.33,315400000.0
2008-04-21 06:44:00,97.33,97.34,97.32,97.34,269600000.0
2008-04-21 06:45:00,97.34,97.35,97.34,97.35,249600000.0
2008-04-21 06:46:00,97.35,97.355,97.35,97.355,125400000.0
2008-04-21 06:47:00,97.355,97.37,97.34,97.37,423700000.0
2008-04-21 06:48:00,97.37,97.4,97.37,97.4,139600000.0
2008-04-21 06:49:00,97.4,97.41,97.38,97.41,629200000.0
2008-04-21 06:50:00,97.41,97.425,97.41,97.41,308300000.0
2008-04-21 06:51:00,97.41,97.42,97.4,97.41,639100000.0
2008-04-21 06:52:00,97.41,97.425,97.41,97.42,446700000.0
2008-04-21 06:53:00,97.42,97.435,97.4,97.41,937700000.0
2008-04-21 06:54:00,97.41,97.42,97.4,97.41,756400000.0
2008-04-21 06:55:00,97.41,97.445,97.405,97.44,304900000.0
2008-04-21 06:56:00,97.44,97.45,97.43,97.43,920700000.0
2008-04-21 06:57:00,97.43,97.43,97.42,97.43,963100000.0
2008-04-21 06:58:00,97.43,97.445,97.425,97.445,520200000.0
2008-04-21 06:59:00,97.445,97.47,97.445,97.47,402600000.0
2008-04-21 07:00:00,97.47,97.48,97.44,97.475,698500000.0
2008-04-21 07:01:00,97.46,97.49,97.43,97.45,677100000.0
2008-04-21 07:02:00,97.45,97.47,97.45,97.46,523500000.0
2008-04-21 07:03:00,97.46,97.49,97.44,97.49,625600000.0
2008-04-21 07:04:00,97.49,97.49,97.47,97.47,833000000.0
2008-04-21 07:05:00,97.46,97.47,97.43,97.445,1092400000.0
2008-04-21 07:06:00,97.45,97.465,97.45,97.46,1057900000.0
2008-04-21 07:07:00,97.46,97.46,97.44,97.44,533800000.0
2008-04-21 07:08:00,97.44,97.45,97.42,97.44,473100000.0
2008-04-21 07:09:00,97.44,97.47,97.43,97.47,610900000.0
2008-04-21 07:10:00,97.47,97.47,97.46,97.47,814000000.0
2008-04-21 07:11:00,97.47,97.48,97.47,97.47,570000000.0
2008-04-21 07:12:00,97.47,97.47,97.45,97.45,943300000.0
2008-04-21 07:13:00,97.45,97.46,97.45,97.46,1039200000.0
2008-04-21 07:14:00,97.46,97.48,97.46,97.47,536600000.0
2008-04-21 07:15:00,97.47,97.47,97.46,97.47,848800000.0
2008-04-21 07:16:00,97.47,97.47,97.46,97.47,797600000.0
2008-04-21 07:17:00,97.47,97.47,97.43,97.44,764500000.0
2008-04-21 07:18:00,97.44,97.46,97.425,97.45,723100000.0
2008-04-21 07:19:00,97.45,97.46,97.45,97.46,607000000.0
2008-04-21 07:20:00,97.46,97.46,97.435,97.445,548100000.0
2008-04-21 07:21:00,97.445,97.49,97.43,97.49,373500000.0
2008-04-21 07:22:00,97.49,97.49,97.48,97.48,1491700000.0
2008-04-21 07:23:00,97.48,97.49,97.48,97.48,937200000.0
2008-04-21 07:24:00,97.48,97.5,97.48,97.5,937200000.0
2008-04-21 07:25:00,97.5,97.52,97.49,97.52,909900000.0
2008-04-21 07:26:00,97.52,97.54,97.505,97.51,555100000.0
2008-04-21 07:27:00,97.51,97.525,97.51,97.525,108700000.0
2008-04-21 07:28:00,97.525,97.55,97.52,97.55,289900000.0
2008-04-21 07:29:00,97.55,97.56,97.53,97.53,198600000.0
2008-04-21 07:30:00,97.53,97.53,97.51,97.52,892500000.0
2008-04-21 07:31:00,97.52,97.52,97.51,97.51,628700000.0
2008-04-21 07:32:00,97.51,97.525,97.51,97.51,191300000.0
2008-04-21 07:33:00,97.51,97.51,97.505,97.51,159400000.0
2008-04-21 07:34:00,97.51,97.565,97.51,97.565,200400000.0
2008-04-21 07:35:00,97.57,97.645,97.555,97.61,425300000.0
2008-04-21 07:36:00,97.61,97.61,97.565,97.58,360400000.0
2008-04-21 07:37:00,97.58,97.58,97.53,97.535,590600000.0
2008-04-21 07:38:00,97.535,97.54,97.485,97.495,439100000.0
2008-04-21 07:39:00,97.495,97.525,97.495,97.525,699200000.0
2008-04-21 07:40:00,97.525,97.525,97.5,97.51,347800000.0
2008-04-21 07:41:00,97.51,97.515,97.47,97.48,309700000.0
2008-04-21 07:42:00,97.48,97.495,97.45,97.46,399700000.0
2008-04-21 07:43:00,97.46,97.49,97.455,97.48,195500000.0
2008-04-21 07:44:00,97.48,97.5,97.47,97.49,471300000.0
2008-04-21 07:45:00,97.49,97.495,97.47,97.47,393300000.0
2008-04-21 07:46:00,97.47,97.515,97.47,97.505,435800000.0
2008-04-21 07:47:00,97.505,97.525,97.5,97.525,649700000.0
2008-04-21 07:48:00,97.525,97.525,97.485,97.505,620700000.0
2008-04-21 07:49:00,97.505,97.505,97.47,97.49,358600000.0
2008-04-21 07:50:00,97.49,97.5,97.485,97.49,159200000.0
2008-04-21 07:51:00,97.49,97.505,97.48,97.505,371400000.0
2008-04-21 07:52:00,97.505,97.525,97.5,97.52,495800000.0
2008-04-21 07:53:00,97.52,97.535,97.51,97.51,190200000.0
2008-04-21 07:54:00,97.51,97.54,97.51,97.53,493800000.0
2008-04-21 07:55:00,97.53,97.59,97.53,97.585,210800000.0
2008-04-21 07:56:00,97.585,97.6,97.56,97.57,133100000.0
2008-04-21 07:57:00,97.57,97.57,97.52,97.53,176200000.0
2008-04-21 07:58:00,97.53,97.55,97.51,97.55,410100000.0
2008-04-21 07:59:00,97.55,97.61,97.545,97.61,433000000.0
2008-04-21 08:00:00,97.61,97.61,97.575,97.585,1027900000.0
2008-04-21 08:01:00,97.585,97.605,97.585,97.605,1230700000.0
2008-04-21 08:02:00,97.605,97.635,97.58,97.595,656100000.0
2008-04-21 08:03:00,97.595,97.615,97.595,97.615,604700000.0
2008-04-21 08:04:00,97.615,97.615,97.58,97.595,566700000.0
2008-04-21 08:05:00,97.595,97.635,97.595,97.635,657600000.0
2008-04-21 08:06:00,97.635,97.635,97.605,97.605,328400000.0
2008-04-21 08:07:00,97.605,97.635,97.605,97.615,794700000.0
2008-04-21 08:08:00,97.615,97.65,97.6,97.615,320900000.0
2008-04-21 08:09:00,97.615,97.62,97.615,97.615,968000000.0
2008-04-21 08:10:00,97.615,97.625,97.615,97.62,578900000.0
2008-04-21 08:11:00,97.625,97.63,97.615,97.625,168800000.0
2008-04-21 08:12:00,97.625,97.655,97.615,97.635,110600000.0
2008-04-21 08:13:00,97.63,97.67,97.625,97.67,502300000.0
2008-04-21 08:14:00,97.67,97.675,97.665,97.675,433900000.0
2008-04-21 08:15:00,97.675,97.695,97.67,97.69,324600000.0
2008-04-21 08:16:00,97.69,97.73,97.69,97.725,961800000.0
2008-04-21 08:17:00,97.735,97.76,97.735,97.755,618200000.0
2008-04-21 08:18:00,97.755,97.755,97.72,97.745,414300000.0
2008-04-21 08:19:00,97.745,97.75,97.745,97.745,462100000.0
2008-04-21 08:20:00,97.745,97.77,97.74,97.755,474000000.0
2008-04-21 08:21:00,97.755,97.755,97.73,97.745,420800000.0
2008-04-21 08:22:00,97.745,97.765,97.705,97.765,743900000.0
2008-04-21 08:23:00,97.765,97.765,97.72,97.735,271900000.0
2008-04-21 08:24:00,97.735,97.735,97.71,97.715,452800000.0
2008-04-21 08:25:00,97.715,97.765,97.7,97.76,246900000.0
2008-04-21 08:26:00,97.76,97.805,97.76,97.79,315400000.0
2008-04-21 08:27:00,97.79,97.8,97.775,97.78,186300000.0
2008-04-21 08:28:00,97.77,97.77,97.74,97.74,262900000.0
2008-04-21 08:29:00,97.74,97.77,97.74,97.76,265500000.0
2008-04-21 08:30:00,97.76,97.8,97.76,97.8,97200000.0
2008-04-21 08:31:00,97.8,97.82,97.74,97.77,200700000.0
2008-04-21 08:32:00,97.77,97.78,97.75,97.75,151700000.0
2008-04-21 08:33:00,97.75,97.75,97.73,97.74,189700000.0
2008-04-21 08:34:00,97.74,97.74,97.71,97.71,198200000.0
2008-04-21 08:35:00,97.71,97.78,97.71,97.77,126900000.0
2008-04-21 08:36:00,97.77,97.775,97.75,97.77,162500000.0
2008-04-21 08:37:00,97.77,97.81,97.76,97.81,138400000.0
2008-04-21 08:38:00,97.81,97.815,97.78,97.79,91500000.0
2008-04-21 08:39:00,97.79,97.82,97.77,97.8,98300000.0
2008-04-21 08:40:00,97.8,97.83,97.785,97.8,238200000.0
2008-04-21 08:41:00,97.81,97.85,97.81,97.83,131400000.0
2008-04-21 08:42:00,97.835,97.85,97.815,97.845,202000000.0
2008-04-21 08:43:00,97.845,97.86,97.83,97.86,155300000.0
2008-04-21 08:44:00,97.86,97.89,97.85,97.88,92900000.0
2008-04-21 08:45:00,97.88,97.96,97.875,97.96,225800000.0
2008-04-21 08:46:00,97.96,97.97,97.84,97.84,177900000.0
2008-04-21 08:47:00,97.86,97.9,97.85,97.9,116900000.0
2008-04-21 08:48:00,97.9,97.94,97.895,97.91,162200000.0
2008-04-21 08:49:00,97.91,97.92,97.9,97.91,108900000.0
2008-04-21 08:50:00,97.91,97.92,97.88,97.89,131300000.0
2008-04-21 08:51:00,97.89,97.89,97.85,97.86,95400000.0
2008-04-21 08:52:00,97.86,97.86,97.85,97.85,105900000.0
2008-04-21 08:53:00,97.85,97.86,97.8,97.8,163100000.0
2008-04-21 08:54:00,97.8,97.8,97.77,97.8,138700000.0
2008-04-21 08:55:00,97.8,97.86,97.78,97.84,112700000.0
2008-04-21 08:56:00,97.84,97.87,97.83,97.85,84200000.0
2008-04-21 08:57:00,97.85,97.88,97.85,97.88,86300000.0
2008-04-21 08:58:00,97.88,97.92,97.88,97.9,79500000.0
2008-04-21 08:59:00,97.9,97.91,97.88,97.89,78300000.0
2008-04-21 09:00:00,97.89,97.9,97.87,97.87,103700000.0
2008-04-21 09:01:00,97.87,97.87,97.85,97.86,352500000.0
2008-04-21 09:02:00,97.86,97.86,97.77,97.84,213100000.0
2008-04-21 09:03:00,97.84,97.89,97.83,97.84,80700000.0
2008-04-21 09:04:00,97.84,97.84,97.82,97.82,81900000.0
2008-04-21 09:05:00,97.82,97.83,97.79,97.79,77700000.0
2008-04-21 09:06:00,97.79,97.79,97.73,97.75,77800000.0
2008-04-21 09:07:00,97.75,97.76,97.72,97.755,104600000.0
2008-04-21 09:08:00,97.76,97.76,97.69,97.7,203200000.0
2008-04-21 09:09:00,97.7,97.72,97.68,97.7,103600000.0
2008-04-21 09:10:00,97.7,97.72,97.67,97.68,106400000.0
2008-04-21 09:11:00,97.68,97.73,97.68,97.72,77700000.0
2008-04-21 09:12:00,97.72,97.76,97.72,97.74,75400000.0
2008-04-21 09:13:00,97.74,97.74,97.67,97.68,75100000.0
2008-04-21 09:14:00,97.68,97.71,97.67,97.7,76200000.0
2008-04-21 09:15:00,97.71,97.74,97.68,97.74,76000000.0
2008-04-21 09:16:00,97.74,97.76,97.705,97.705,52900000.0
2008-04-21 09:17:00,97.7,97.75,97.7,97.75,97200000.0
2008-04-21 09:18:00,97.75,97.77,97.73,97.77,83400000.0
2008-04-21 09:19:00,97.77,97.815,97.75,97.81,70000000.0
2008-04-21 09:20:00,97.81,97.82,97.72,97.73,95400000.0
2008-04-21 09:21:00,97.73,97.78,97.72,97.78,99300000.0
2008-04-21 09:22:00,97.78,97.81,97.76,97.81,99100000.0
2008-04-21 09:23:00,97.81,97.81,97.67,97.71,94700000.0
2008-04-21 09:24:00,97.71,97.75,97.68,97.7,109400000.0
2008-04-21 09:25:00,97.7,97.71,97.635,97.71,100100000.0
2008-04-21 09:26:00,97.71,97.72,97.69,97.7,82300000.0
2008-04-21 09:27:00,97.7,97.7,97.63,97.63,103300000.0
2008-04-21 09:28:00,97.63,97.64,97.61,97.63,88600000.0
2008-04-21 09:29:00,97.63,97.71,97.63,97.685,73600000.0
2008-04-21 09:30:00,97.69,97.71,97.68,97.69,145700000.0
2008-04-21 09:31:00,97.69,97.7,97.66,97.7,81900000.0
2008-04-21 09:32:00,97.7,97.75,97.695,97.75,88900000.0
2008-04-21 09:33:00,97.75,97.75,97.735,97.74,104800000.0
2008-04-21 09:34:00,97.74,97.755,97.72,97.755,76400000.0
2008-04-21 09:35:00,97.75,97.76,97.73,97.73,107100000.0
2008-04-21 09:36:00,97.73,97.74,97.7,97.71,78300000.0
2008-04-21 09:37:00,97.71,97.73,97.695,97.71,144900000.0
2008-04-21 09:38:00,97.71,97.72,97.695,97.71,135400000.0
2008-04-21 09:39:00,97.71,97.71,97.66,97.66,167200000.0
2008-04-21 09:40:00,97.66,97.68,97.63,97.66,95400000.0
2008-04-21 09:41:00,97.65,97.69,97.64,97.67,85600000.0
2008-04-21 09:42:00,97.675,97.68,97.625,97.64,94900000.0
2008-04-21 09:43:00,97.64,97.64,97.6,97.62,75500000.0
2008-04-21 09:44:00,97.62,97.65,97.6,97.62,69100000.0
2008-04-21 09:45:00,97.62,97.63,97.575,97.575,54900000.0
2008-04-21 09:46:00,97.575,97.585,97.5,97.53,61700000.0
2008-04-21 09:47:00,97.53,97.57,97.52,97.52,135200000.0
2008-04-21 09:48:00,97.52,97.625,97.52,97.59,155400000.0
2008-04-21 09:49:00,97.59,97.59,97.54,97.55,181100000.0
2008-04-21 09:50:00,97.545,97.55,97.49,97.505,172100000.0
2008-04-21 09:51:00,97.515,97.55,97.505,97.51,102300000.0
2008-04-21 09:52:00,97.51,97.52,97.47,97.5,84700000.0
2008-04-21 09:53:00,97.5,97.5,97.44,97.49,88100000.0
2008-04-21 09:54:00,97.49,97.55,97.47,97.49,108900000.0
2008-04-21 09:55:00,97.49,97.52,97.46,97.47,94500000.0
2008-04-21 09:56:00,97.47,97.48,97.4,97.41,79100000.0
2008-04-21 09:57:00,97.41,97.49,97.41,97.45,91100000.0
2008-04-21 09:58:00,97.45,97.46,97.42,97.42,143300000.0
2008-04-21 09:59:00,97.42,97.44,97.26,97.27,238600000.0
2008-04-21 10:00:00,97.27,97.37,97.27,97.35,80600000.0
2008-04-21 10:01:00,97.35,97.36,97.31,97.33,68400000.0
2008-04-21 10:02:00,97.33,97.33,97.26,97.28,87200000.0
2008-04-21 10:03:00,97.29,97.32,97.26,97.28,95600000.0
2008-04-21 10:04:00,97.28,97.31,97.25,97.31,74800000.0
2008-04-21 10:05:00,97.31,97.35,97.3,97.34,102900000.0
2008-04-21 10:06:00,97.34,97.35,97.31,97.33,74800000.0
2008-04-21 10:07:00,97.33,97.35,97.28,97.28,113600000.0
2008-04-21 10:08:00,97.28,97.31,97.27,97.31,74000000.0
2008-04-21 10:09:00,97.31,97.35,97.29,97.33,76700000.0
2008-04-21 10:10:00,97.33,97.375,97.325,97.375,75100000.0
2008-04-21 10:11:00,97.37,97.42,97.365,97.42,73900000.0
2008-04-21 10:12:00,97.42,97.43,97.385,97.41,68700000.0
2008-04-21 10:13:00,97.41,97.44,97.405,97.44,73900000.0
2008-04-21 10:14:00,97.44,97.46,97.41,97.43,76100000.0
2008-04-21 10:15:00,97.43,97.43,97.385,97.42,81200000.0
2008-04-21 10:16:00,97.41,97.42,97.35,97.355,81100000.0
2008-04-21 10:17:00,97.355,97.36,97.33,97.35,98900000.0
2008-04-21 10:18:00,97.35,97.38,97.35,97.35,84700000.0
2008-04-21 10:19:00,97.35,97.39,97.35,97.39,148300000.0
2008-04-21 10:20:00,97.39,97.39,97.35,97.37,63400000.0
2008-04-21 10:21:00,97.37,97.39,97.35,97.39,60300000.0
2008-04-21 10:22:00,97.39,97.41,97.34,97.37,72400000.0
2008-04-21 10:23:00,97.37,97.38,97.33,97.33,81400000.0
2008-04-21 10:24:00,97.33,97.375,97.32,97.355,93800000.0
2008-04-21 10:25:00,97.355,97.38,97.335,97.37,78000000.0
2008-04-21 10:26:00,97.37,97.44,97.37,97.44,68400000.0
2008-04-21 10:27:00,97.44,97.46,97.4,97.44,70000000.0
2008-04-21 10:28:00,97.44,97.47,97.43,97.46,55900000.0
2008-04-21 10:29:00,97.46,97.46,97.42,97.43,55300000.0
2008-04-21 10:30:00,97.43,97.43,97.385,97.43,75900000.0
2008-04-21 10:31:00,97.43,97.43,97.4,97.41,64500000.0
2008-04-21 10:32:00,97.41,97.42,97.38,97.42,110400000.0
2008-04-21 10:33:00,97.42,97.45,97.345,97.37,68700000.0
2008-04-21 10:34:00,97.37,97.4,97.32,97.39,60600000.0
2008-04-21 10:35:00,97.39,97.44,97.36,97.39,94200000.0
2008-04-21 10:36:00,97.39,97.51,97.39,97.48,79400000.0
2008-04-21 10:37:00,97.475,97.5,97.46,97.48,73100000.0
2008-04-21 10:38:00,97.48,97.5,97.45,97.5,64600000.0
2008-04-21 10:39:00,97.5,97.51,97.47,97.47,77900000.0
2008-04-21 10:40:00,97.47,97.49,97.45,97.49,206600000.0
2008-04-21 10:41:00,97.49,97.49,97.48,97.48,59200000.0
2008-04-21 10:42:00,97.49,97.52,97.48,97.51,54500000.0
2008-04-21 10:43:00,97.51,97.51,97.48,97.51,60800000.0
2008-04-21 10:44:00,97.51,97.51,97.5,97.5,51300000.0
2008-04-21 10:45:00,97.5,97.51,97.5,97.5,53300000.0
2008-04-21 10:46:00,97.5,97.5,97.445,97.45,62200000.0
2008-04-21 10:47:00,97.45,97.455,97.43,97.43,53300000.0
2008-04-21 10:48:00,97.43,97.45,97.43,97.44,59400000.0
2008-04-21 10:49:00,97.44,97.45,97.41,97.42,52200000.0
2008-04-21 10:50:00,97.42,97.42,97.37,97.42,59600000.0
2008-04-21 10:51:00,97.42,97.47,97.42,97.44,62100000.0
2008-04-21 10:52:00,97.44,97.45,97.43,97.44,53500000.0
2008-04-21 10:53:00,97.44,97.49,97.44,97.49,55600000.0
2008-04-21 10:54:00,97.49,97.49,97.48,97.48,53600000.0
2008-04-21 10:55:00,97.48,97.49,97.47,97.48,75400000.0
2008-04-21 10:56:00,97.48,97.51,97.47,97.49,177700000.0
2008-04-21 10:57:00,97.49,97.51,97.49,97.51,57400000.0
2008-04-21 10:58:00,97.51,97.54,97.505,97.51,116900000.0
2008-04-21 10:59:00,97.51,97.52,97.49,97.51,119200000.0
2008-04-21 11:00:00,97.51,97.52,97.49,97.51,60100000.0
2008-04-21 11:01:00,97.51,97.56,97.49,97.54,100600000.0
2008-04-21 11:02:00,97.54,97.54,97.51,97.52,91000000.0
2008-04-21 11:03:00,97.52,97.55,97.52,97.53,62200000.0
2008-04-21 11:04:00,97.53,97.56,97.53,97.55,61400000.0
2008-04-21 11:05:00,97.55,97.56,97.54,97.54,58200000.0
2008-04-21 11:06:00,97.54,97.56,97.54,97.56,99000000.0
2008-04-21 11:07:00,97.56,97.57,97.55,97.56,56800000.0
2008-04-21 11:08:00,97.56,97.57,97.5,97.53,80600000.0
2008-04-21 11:09:00,97.53,97.58,97.53,97.57,54900000.0
2008-04-21 11:10:00,97.57,97.58,97.55,97.55,59400000.0
2008-04-21 11:11:00,97.56,97.57,97.54,97.54,55400000.0
2008-04-21 11:12:00,97.54,97.56,97.53,97.54,57200000.0
2008-04-21 11:13:00,97.54,97.56,97.5,97.55,55500000.0
2008-04-21 11:14:00,97.55,97.55,97.5,97.53,56800000.0
2008-04-21 11:15:00,97.53,97.535,97.51,97.53,58600000.0
2008-04-21 11:16:00,97.53,97.57,97.53,97.55,64200000.0
2008-04-21 11:17:00,97.55,97.56,97.525,97.55,57000000.0
2008-04-21 11:18:00,97.55,97.565,97.54,97.545,78900000.0
2008-04-21 11:19:00,97.545,97.6,97.545,97.575,67700000.0
2008-04-21 11:20:00,97.58,97.6,97.54,97.58,65700000.0
2008-04-21 11:21:00,97.58,97.59,97.56,97.58,63700000.0
2008-04-21 11:22:00,97.58,97.59,97.58,97.58,60100000.0
2008-04-21 11:23:00,97.58,97.58,97.54,97.55,80000000.0
2008-04-21 11:24:00,97.55,97.625,97.55,97.61,52700000.0
2008-04-21 11:25:00,97.61,97.63,97.57,97.6,54400000.0
2008-04-21 11:26:00,97.6,97.63,97.575,97.58,59600000.0
2008-04-21 11:27:00,97.59,97.6,97.56,97.57,54500000.0
2008-04-21 11:28:00,97.56,97.58,97.55,97.55,53700000.0
2008-04-21 11:29:00,97.55,97.57,97.55,97.57,74200000.0
2008-04-21 11:30:00,97.57,97.595,97.57,97.58,74400000.0
2008-04-21 11:31:00,97.58,97.6,97.57,97.58,73400000.0
2008-04-21 11:32:00,97.58,97.59,97.565,97.565,88800000.0
2008-04-21 11:33:00,97.565,97.58,97.56,97.57,201800000.0
2008-04-21 11:34:00,97.57,97.57,97.53,97.53,71500000.0
2008-04-21 11:35:00,97.53,97.54,97.5,97.51,155800000.0
2008-04-21 11:36:00,97.51,97.55,97.51,97.52,66100000.0
2008-04-21 11:37:00,97.52,97.52,97.48,97.5,130900000.0
2008-04-21 11:38:00,97.5,97.51,97.48,97.5,57200000.0
2008-04-21 11:39:00,97.5,97.5,97.47,97.47,60300000.0
2008-04-21 11:40:00,97.47,97.49,97.47,97.48,64800000.0
2008-04-21 11:41:00,97.48,97.49,97.48,97.48,236500000.0
2008-04-21 11:42:00,97.48,97.485,97.48,97.48,220800000.0
2008-04-21 11:43:00,97.48,97.5,97.48,97.49,98600000.0
2008-04-21 11:44:00,97.49,97.51,97.49,97.51,54200000.0
2008-04-21 11:45:00,97.51,97.57,97.51,97.56,72200000.0
2008-04-21 11:46:00,97.56,97.56,97.53,97.53,57600000.0
2008-04-21 11:47:00,97.53,97.57,97.51,97.53,72600000.0
2008-04-21 11:48:00,97.53,97.56,97.53,97.54,53900000.0
2008-04-21 11:49:00,97.54,97.56,97.53,97.54,85300000.0
2008-04-21 11:50:00,97.54,97.6,97.54,97.58,178400000.0
2008-04-21 11:51:00,97.58,97.6,97.58,97.6,53000000.0
2008-04-21 11:52:00,97.6,97.6,97.57,97.58,86000000.0
2008-04-21 11:53:00,97.58,97.59,97.55,97.56,53100000.0
2008-04-21 11:54:00,97.56,97.59,97.56,97.59,67000000.0
2008-04-21 11:55:00,97.59,97.6,97.58,97.58,107000000.0
2008-04-21 11:56:00,97.58,97.6,97.57,97.59,78700000.0
2008-04-21 11:57:00,97.59,97.6,97.575,97.6,53300000.0
2008-04-21 11:58:00,97.6,97.64,97.59,97.62,84800000.0
2008-04-21 11:59:00,97.62,97.65,97.57,97.57,58700000.0
2008-04-21 12:00:00,97.57,97.57,97.52,97.52,57900000.0
2008-04-21 12:01:00,97.52,97.54,97.52,97.525,34500000.0
2008-04-21 12:02:00,97.525,97.525,97.45,97.49,65500000.0
2008-04-21 12:03:00,97.49,97.51,97.47,97.51,57300000.0
2008-04-21 12:04:00,97.51,97.55,97.49,97.49,141700000.0
2008-04-21 12:05:00,97.49,97.51,97.49,97.51,57100000.0
2008-04-21 12:06:00,97.51,97.51,97.49,97.49,54300000.0
2008-04-21 12:07:00,97.49,97.49,97.44,97.45,54600000.0
2008-04-21 12:08:00,97.45,97.45,97.41,97.43,61800000.0
2008-04-21 12:09:00,97.43,97.48,97.43,97.47,78200000.0
2008-04-21 12:10:00,97.47,97.525,97.47,97.52,70800000.0
2008-04-21 12:11:00,97.52,97.55,97.515,97.53,54900000.0
2008-04-21 12:12:00,97.53,97.53,97.52,97.53,59300000.0
2008-04-21 12:13:00,97.53,97.56,97.52,97.56,60600000.0
2008-04-21 12:14:00,97.56,97.56,97.5,97.5,57900000.0
2008-04-21 12:15:00,97.5,97.505,97.44,97.46,63900000.0
2008-04-21 12:16:00,97.46,97.51,97.46,97.5,63800000.0
2008-04-21 12:17:00,97.5,97.53,97.5,97.53,59000000.0
2008-04-21 12:18:00,97.53,97.53,97.51,97.51,68700000.0
2008-04-21 12:19:00,97.51,97.53,97.45,97.46,62800000.0
2008-04-21 12:20:00,97.46,97.48,97.46,97.48,66200000.0
2008-04-21 12:21:00,97.48,97.48,97.46,97.48,60400000.0
2008-04-21 12:22:00,97.48,97.48,97.45,97.45,87800000.0
2008-04-21 12:23:00,97.45,97.46,97.43,97.44,60900000.0
2008-04-21 12:24:00,97.42,97.425,97.41,97.425,77800000.0
2008-04-21 12:25:00,97.43,97.45,97.425,97.44,51100000.0
2008-04-21 12:26:00,97.44,97.45,97.44,97.45,66700000.0
2008-04-21 12:27:00,97.45,97.48,97.45,97.465,66100000.0
2008-04-21 12:28:00,97.465,97.49,97.46,97.49,60900000.0
2008-04-21 12:29:00,97.49,97.49,97.47,97.47,64400000.0
2008-04-21 12:30:00,97.47,97.47,97.45,97.46,69500000.0
2008-04-21 12:31:00,97.46,97.51,97.45,97.51,54900000.0
2008-04-21 12:32:00,97.51,97.51,97.425,97.44,68400000.0
2008-04-21 12:33:00,97.44,97.48,97.425,97.46,62100000.0
2008-04-21 12:34:00,97.46,97.46,97.4,97.4,66600000.0
2008-04-21 12:35:00,97.4,97.4,97.36,97.37,62300000.0
2008-04-21 12:36:00,97.37,97.39,97.35,97.355,61200000.0
2008-04-21 12:37:00,97.355,97.355,97.32,97.33,68000000.0
2008-04-21 12:38:00,97.33,97.37,97.33,97.37,54600000.0
2008-04-21 12:39:00,97.37,97.41,97.37,97.38,54200000.0
2008-04-21 12:40:00,97.38,97.39,97.37,97.38,45700000.0
2008-04-21 12:41:00,97.38,97.38,97.365,97.375,53800000.0
2008-04-21 12:42:00,97.375,97.375,97.33,97.33,54400000.0
2008-04-21 12:43:00,97.33,97.34,97.31,97.31,65300000.0
2008-04-21 12:44:00,97.31,97.33,97.29,97.32,51200000.0
2008-04-21 12:45:00,97.32,97.33,97.31,97.33,66300000.0
2008-04-21 12:46:00,97.33,97.34,97.3,97.31,69600000.0
2008-04-21 12:47:00,97.31,97.315,97.24,97.26,62500000.0
2008-04-21 12:48:00,97.26,97.31,97.255,97.27,69500000.0
2008-04-21 12:49:00,97.27,97.3,97.24,97.25,117300000.0
2008-04-21 12:50:00,97.25,97.29,97.25,97.29,113600000.0
2008-04-21 12:51:00,97.29,97.29,97.19,97.2,149300000.0
2008-04-21 12:52:00,97.2,97.21,97.13,97.13,200500000.0
2008-04-21 12:53:00,97.13,97.23,97.13,97.23,49400000.0
2008-04-21 12:54:00,97.23,97.27,97.23,97.27,146300000.0
2008-04-21 12:55:00,97.27,97.27,97.15,97.18,106900000.0
2008-04-21 12:56:00,97.18,97.2,97.16,97.17,70000000.0
2008-04-21 12:57:00,97.17,97.19,97.15,97.18,77700000.0
2008-04-21 12:58:00,97.18,97.18,97.16,97.16,113600000.0
2008-04-21 12:59:00,97.16,97.18,97.16,97.18,213100000.0
2008-04-21 13:00:00,97.18,97.19,97.07,97.07,71000000.0
2008-04-21 13:01:00,97.07,97.09,97.06,97.09,58800000.0
2008-04-21 13:02:00,97.09,97.12,97.07,97.1,55400000.0
2008-04-21 13:03:00,97.1,97.1,97.02,97.03,56100000.0
2008-04-21 13:04:00,97.03,97.05,97.02,97.03,64900000.0
2008-04-21 13:05:00,97.03,97.03,96.95,96.95,54700000.0
2008-04-21 13:06:00,96.95,96.97,96.91,96.97,64300000.0
2008-04-21 13:07:00,96.97,96.99,96.93,96.93,55100000.0
2008-04-21 13:08:00,96.93,96.98,96.91,96.98,62700000.0
2008-04-21 13:09:00,96.98,97.04,96.89,96.955,78300000.0
2008-04-21 13:10:00,96.96,97.02,96.96,96.99,59900000.0
2008-04-21 13:11:00,96.99,97.02,96.97,97.0,55700000.0
2008-04-21 13:12:00,97.0,97.02,96.99,97.0,82500000.0
2008-04-21 13:13:00,97.0,97.03,97.0,97.03,77100000.0
2008-04-21 13:14:00,97.03,97.08,97.03,97.06,96900000.0
2008-04-21 13:15:00,97.06,97.08,97.045,97.06,67400000.0
2008-04-21 13:16:00,97.05,97.07,97.01,97.03,63100000.0
2008-04-21 13:17:00,97.03,97.07,97.03,97.06,58100000.0
2008-04-21 13:18:00,97.06,97.09,97.05,97.085,87500000.0
2008-04-21 13:19:00,97.08,97.105,97.075,97.075,49700000.0
2008-04-21 13:20:00,97.07,97.09,97.06,97.075,52600000.0
2008-04-21 13:21:00,97.075,97.105,97.07,97.09,96000000.0
2008-04-21 13:22:00,97.09,97.12,97.09,97.105,58100000.0
2008-04-21 13:23:00,97.105,97.14,97.105,97.14,43300000.0
2008-04-21 13:24:00,97.14,97.18,97.11,97.12,51800000.0
2008-04-21 13:25:00,97.12,97.2,97.105,97.19,51700000.0
2008-04-21 13:26:00,97.19,97.24,97.19,97.24,53600000.0
2008-04-21 13:27:00,97.24,97.25,97.21,97.23,47000000.0
2008-04-21 13:28:00,97.235,97.29,97.22,97.24,47300000.0
2008-04-21 13:29:00,97.24,97.25,97.23,97.25,46900000.0
2008-04-21 13:30:00,97.25,97.25,97.22,97.23,36800000.0
2008-04-21 13:31:00,97.23,97.235,97.215,97.225,32600000.0
2008-04-21 13:32:00,97.225,97.245,97.19,97.245,44400000.0
2008-04-21 13:33:00,97.245,97.26,97.24,97.24,64500000.0
2008-04-21 13:34:00,97.24,97.26,97.18,97.245,54300000.0
2008-04-21 13:35:00,97.245,97.315,97.23,97.26,38600000.0
2008-04-21 13:36:00,97.26,97.265,97.21,97.225,50800000.0
2008-04-21 13:37:00,97.23,97.29,97.225,97.27,35300000.0
2008-04-21 13:38:00,97.27,97.27,97.23,97.255,49600000.0
2008-04-21 13:39:00,97.255,97.345,97.255,97.31,45800000.0
2008-04-21 13:40:00,97.31,97.37,97.31,97.365,59500000.0
2008-04-21 13:41:00,97.365,97.415,97.365,97.4,159400000.0
2008-04-21 13:42:00,97.4,97.46,97.4,97.45,55000000.0
2008-04-21 13:43:00,97.45,97.48,97.43,97.43,55500000.0
2008-04-21 13:44:00,97.43,97.43,97.37,97.37,72700000.0
2008-04-21 13:45:00,97.37,97.38,97.35,97.35,82400000.0
2008-04-21 13:46:00,97.35,97.37,97.33,97.36,60600000.0
2008-04-21 13:47:00,97.36,97.38,97.36,97.36,40500000.0
2008-04-21 13:48:00,97.36,97.38,97.34,97.38,57500000.0
2008-04-21 13:49:00,97.38,97.4,97.365,97.38,61100000.0
2008-04-21 13:50:00,97.38,97.405,97.365,97.4,69600000.0
2008-04-21 13:51:00,97.4,97.42,97.37,97.42,93000000.0
2008-04-21 13:52:00,97.405,97.42,97.405,97.42,65300000.0
2008-04-21 13:53:00,97.42,97.44,97.41,97.41,66300000.0
2008-04-21 13:54:00,97.41,97.415,97.4,97.41,55500000.0
2008-04-21 13:55:00,97.41,97.41,97.36,97.365,43300000.0
2008-04-21 13:56:00,97.365,97.37,97.335,97.335,44000000.0
2008-04-21 13:57:00,97.34,97.35,97.3,97.31,430100000.0
2008-04-21 13:58:00,97.32,97.36,97.3,97.36,55300000.0
2008-04-21 13:59:00,97.36,97.365,97.33,97.33,64100000.0
2008-04-21 14:00:00,97.33,97.345,97.3,97.305,32200000.0
2008-04-21 14:01:00,97.305,97.315,97.29,97.3,57600000.0
2008-04-21 14:02:00,97.3,97.33,97.3,97.325,48900000.0
2008-04-21 14:03:00,97.325,97.355,97.325,97.35,49800000.0
2008-04-21 14:04:00,97.35,97.37,97.35,97.365,40000000.0
2008-04-21 14:05:00,97.365,97.4,97.365,97.375,33200000.0
2008-04-21 14:06:00,97.375,97.385,97.365,97.365,116800000.0
2008-04-21 14:07:00,97.365,97.42,97.365,97.405,67800000.0
2008-04-21 14:08:00,97.405,97.41,97.38,97.38,61800000.0
2008-04-21 14:09:00,97.38,97.4,97.38,97.4,63100000.0
2008-04-21 14:10:00,97.4,97.415,97.4,97.41,61500000.0
2008-04-21 14:11:00,97.41,97.41,97.395,97.4,110300000.0
2008-04-21 14:12:00,97.4,97.42,97.4,97.42,160200000.0
2008-04-21 14:13:00,97.42,97.45,97.415,97.42,89300000.0
2008-04-21 14:14:00,97.42,97.43,97.42,97.43,68700000.0
2008-04-21 14:15:00,97.43,97.475,97.42,97.47,102200000.0
2008-04-21 14:16:00,97.475,97.51,97.47,97.505,99800000.0
2008-04-21 14:17:00,97.505,97.52,97.47,97.485,112600000.0
2008-04-21 14:18:00,97.485,97.5,97.47,97.48,96000000.0
2008-04-21 14:19:00,97.48,97.48,97.48,97.48,77900000.0
2008-04-21 14:20:00,97.48,97.52,97.47,97.51,77200000.0
2008-04-21 14:21:00,97.51,97.53,97.5,97.525,55200000.0
2008-04-21 14:22:00,97.525,97.525,97.485,97.495,52000000.0
2008-04-21 14:23:00,97.495,97.515,97.48,97.51,52800000.0
2008-04-21 14:24:00,97.505,97.52,97.49,97.52,47200000.0
2008-04-21 14:25:00,97.52,97.535,97.51,97.52,53800000.0
2008-04-21 14:26:00,97.52,97.56,97.485,97.55,75700000.0
2008-04-21 14:27:00,97.55,97.58,97.54,97.58,51700000.0
2008-04-21 14:28:00,97.58,97.61,97.565,97.61,68400000.0
2008-04-21 14:29:00,97.62,97.63,97.57,97.6,92900000.0
2008-04-21 14:30:00,97.6,97.61,97.57,97.58,68600000.0
2008-04-21 14:31:00,97.58,97.59,97.56,97.56,78500000.0
2008-04-21 14:32:00,97.56,97.58,97.55,97.55,114700000.0
2008-04-21 14:33:00,97.55,97.57,97.54,97.565,120200000.0
2008-04-21 14:34:00,97.565,97.595,97.55,97.585,62000000.0
2008-04-21 14:35:00,97.585,97.6,97.535,97.535,87000000.0
2008-04-21 14:36:00,97.535,97.55,97.53,97.54,68300000.0
2008-04-21 14:37:00,97.54,97.56,97.54,97.545,149400000.0
2008-04-21 14:38:00,97.545,97.59,97.54,97.58,116800000.0
2008-04-21 14:39:00,97.58,97.61,97.57,97.59,57700000.0
2008-04-21 14:40:00,97.59,97.6,97.56,97.57,49400000.0
2008-04-21 14:41:00,97.57,97.57,97.47,97.48,56000000.0
2008-04-21 14:42:00,97.48,97.51,97.475,97.49,66200000.0
2008-04-21 14:43:00,97.49,97.51,97.46,97.51,62700000.0
2008-04-21 14:44:00,97.51,97.52,97.48,97.5,57100000.0
2008-04-21 14:45:00,97.5,97.515,97.48,97.5,79700000.0
2008-04-21 14:46:00,97.5,97.51,97.49,97.51,53300000.0
2008-04-21 14:47:00,97.51,97.54,97.51,97.52,51000000.0
2008-04-21 14:48:00,97.52,97.52,97.5,97.51,54300000.0
2008-04-21 14:49:00,97.51,97.55,97.51,97.53,54400000.0
2008-04-21 14:50:00,97.53,97.56,97.52,97.53,52700000.0
2008-04-21 14:51:00,97.53,97.53,97.49,97.5,51800000.0
2008-04-21 14:52:00,97.51,97.52,97.44,97.46,61600000.0
2008-04-21 14:53:00,97.46,97.47,97.43,97.44,52300000.0
2008-04-21 14:54:00,97.44,97.49,97.435,97.475,83200000.0
2008-04-21 14:55:00,97.475,97.495,97.475,97.49,52800000.0
2008-04-21 14:56:00,97.49,97.495,97.47,97.47,81200000.0
2008-04-21 14:57:00,97.47,97.5,97.46,97.5,112900000.0
2008-04-21 14:58:00,97.5,97.5,97.47,97.5,90700000.0
2008-04-21 14:59:00,97.5,97.55,97.5,97.505,77400000.0
2008-04-21 15:00:00,97.5,97.53,97.5,97.505,61000000.0
2008-04-21 15:01:00,97.505,97.515,97.48,97.505,74200000.0
2008-04-21 15:02:00,97.505,97.51,97.485,97.485,112800000.0
2008-04-21 15:03:00,97.485,97.49,97.435,97.44,103000000.0
2008-04-21 15:04:00,97.44,97.44,97.42,97.425,78800000.0
2008-04-21 15:05:00,97.425,97.44,97.395,97.43,81500000.0
2008-04-21 15:06:00,97.43,97.43,97.39,97.39,81500000.0
2008-04-21 15:07:00,97.39,97.4,97.37,97.37,69900000.0
2008-04-21 15:08:00,97.37,97.37,97.335,97.35,76100000.0
2008-04-21 15:09:00,97.35,97.37,97.33,97.355,97600000.0
2008-04-21 15:10:00,97.355,97.355,97.325,97.33,114800000.0
2008-04-21 15:11:00,97.33,97.38,97.33,97.36,97700000.0
2008-04-21 15:12:00,97.36,97.39,97.36,97.375,85200000.0
2008-04-21 15:13:00,97.375,97.38,97.345,97.36,70800000.0
2008-04-21 15:14:00,97.36,97.36,97.32,97.33,63100000.0
2008-04-21 15:15:00,97.33,97.36,97.33,97.34,82300000.0
2008-04-21 15:16:00,97.34,97.34,97.32,97.33,140900000.0
2008-04-21 15:17:00,97.33,97.345,97.305,97.34,161500000.0
2008-04-21 15:18:00,97.35,97.35,97.32,97.32,67700000.0
2008-04-21 15:19:00,97.32,97.34,97.32,97.34,62200000.0
2008-04-21 15:20:00,97.34,97.36,97.34,97.36,116300000.0
2008-04-21 15:21:00,97.36,97.36,97.33,97.34,56100000.0
2008-04-21 15:22:00,97.34,97.37,97.32,97.37,57800000.0
2008-04-21 15:23:00,97.37,97.44,97.37,97.4,81700000.0
2008-04-21 15:24:00,97.4,97.4,97.38,97.385,107300000.0
2008-04-21 15:25:00,97.385,97.395,97.38,97.395,104800000.0
2008-04-21 15:26:00,97.395,97.42,97.39,97.42,51700000.0
2008-04-21 15:27:00,97.42,97.43,97.41,97.42,110600000.0
2008-04-21 15:28:00,97.42,97.43,97.42,97.43,83800000.0
2008-04-21 15:29:00,97.43,97.45,97.43,97.45,66500000.0
2008-04-21 15:30:00,97.45,97.5,97.44,97.47,125500000.0
2008-04-21 15:31:00,97.47,97.515,97.465,97.48,101100000.0
2008-04-21 15:32:00,97.48,97.48,97.46,97.48,63300000.0
2008-04-21 15:33:00,97.48,97.51,97.47,97.51,80800000.0
2008-04-21 15:34:00,97.515,97.53,97.48,97.49,95900000.0
2008-04-21 15:35:00,97.49,97.51,97.49,97.51,143800000.0
2008-04-21 15:36:00,97.51,97.53,97.5,97.51,101200000.0
2008-04-21 15:37:00,97.51,97.51,97.47,97.49,63600000.0
2008-04-21 15:38:00,97.49,97.5,97.48,97.48,81300000.0
2008-04-21 15:39:00,97.48,97.495,97.46,97.48,79900000.0
2008-04-21 15:40:00,97.48,97.53,97.48,97.52,81300000.0
2008-04-21 15:41:00,97.52,97.53,97.5,97.51,62000000.0
2008-04-21 15:42:00,97.51,97.52,97.49,97.52,65600000.0
2008-04-21 15:43:00,97.52,97.57,97.51,97.57,61300000.0
2008-04-21 15:44:00,97.57,97.6,97.56,97.59,51700000.0
2008-04-21 15:45:00,97.6,97.65,97.6,97.64,70500000.0
2008-04-21 15:46:00,97.64,97.65,97.58,97.605,69000000.0
2008-04-21 15:47:00,97.605,97.62,97.59,97.6,57600000.0
2008-04-21 15:48:00,97.6,97.61,97.56,97.56,78600000.0
2008-04-21 15:49:00,97.57,97.58,97.535,97.545,155400000.0
2008-04-21 15:50:00,97.545,97.57,97.53,97.54,79800000.0
2008-04-21 15:51:00,97.54,97.56,97.53,97.55,90800000.0
2008-04-21 15:52:00,97.55,97.56,97.54,97.56,63700000.0
2008-04-21 15:53:00,97.57,97.6,97.57,97.59,72000000.0
2008-04-21 15:54:00,97.59,97.6,97.57,97.6,77600000.0
2008-04-21 15:55:00,97.6,97.6,97.58,97.58,89000000.0
2008-04-21 15:56:00,97.58,97.61,97.58,97.59,92900000.0
2008-04-21 15:57:00,97.6,97.61,97.57,97.59,59100000.0
2008-04-21 15:58:00,97.59,97.6,97.57,97.59,73300000.0
2008-04-21 15:59:00,97.59,97.6,97.54,97.54,63000000.0
2008-04-21 16:00:00,97.54,97.58,97.5,97.5,98200000.0
2008-04-21 16:01:00,97.5,97.51,97.48,97.49,90600000.0
2008-04-21 16:02:00,97.49,97.49,97.465,97.485,114700000.0
2008-04-21 16:03:00,97.485,97.49,97.42,97.45,98000000.0
2008-04-21 16:04:00,97.45,97.45,97.39,97.405,131600000.0
2008-04-21 16:05:00,97.405,97.43,97.4,97.41,99500000.0
2008-04-21 16:06:00,97.41,97.44,97.39,97.44,90100000.0
2008-04-21 16:07:00,97.45,97.51,97.45,97.5,62900000.0
2008-04-21 16:08:00,97.5,97.53,97.465,97.47,271200000.0
2008-04-21 16:09:00,97.47,97.49,97.44,97.455,148600000.0
2008-04-21 16:10:00,97.45,97.47,97.43,97.44,99400000.0
2008-04-21 16:11:00,97.44,97.48,97.44,97.45,79200000.0
2008-04-21 16:12:00,97.45,97.48,97.45,97.48,87800000.0
2008-04-21 16:13:00,97.48,97.49,97.44,97.45,84500000.0
2008-04-21 16:14:00,97.45,97.45,97.405,97.43,100000000.0
2008-04-21 16:15:00,97.43,97.45,97.39,97.4,69000000.0
2008-04-21 16:16:00,97.4,97.41,97.315,97.35,115900000.0
2008-04-21 16:17:00,97.335,97.37,97.33,97.35,385700000.0
2008-04-21 16:18:00,97.35,97.36,97.34,97.35,304800000.0
2008-04-21 16:19:00,97.35,97.38,97.32,97.375,129100000.0
2008-04-21 16:20:00,97.37,97.38,97.32,97.32,92900000.0
2008-04-21 16:21:00,97.32,97.35,97.31,97.34,89400000.0
2008-04-21 16:22:00,97.34,97.34,97.315,97.325,160800000.0
2008-04-21 16:23:00,97.325,97.35,97.32,97.34,205500000.0
2008-04-21 16:24:00,97.34,97.37,97.34,97.36,79200000.0
2008-04-21 16:25:00,97.36,97.37,97.32,97.32,70400000.0
2008-04-21 16:26:00,97.32,97.33,97.29,97.31,319700000.0
2008-04-21 16:27:00,97.31,97.34,97.18,97.2,87700000.0
2008-04-21 16:28:00,97.2,97.23,97.2,97.22,341700000.0
2008-04-21 16:29:00,97.225,97.24,97.2,97.23,146500000.0
2008-04-21 16:30:00,97.23,97.25,97.22,97.24,106900000.0
2008-04-21 16:31:00,97.25,97.26,97.23,97.25,141600000.0
2008-04-21 16:32:00,97.25,97.28,97.25,97.26,59400000.0
2008-04-21 16:33:00,97.26,97.33,97.26,97.33,119900000.0
2008-04-21 16:34:00,97.33,97.34,97.31,97.32,89600000.0
2008-04-21 16:35:00,97.31,97.325,97.3,97.32,105900000.0
2008-04-21 16:36:00,97.32,97.32,97.29,97.315,87500000.0
2008-04-21 16:37:00,97.315,97.34,97.31,97.34,81900000.0
2008-04-21 16:38:00,97.34,97.35,97.29,97.3,73100000.0
2008-04-21 16:39:00,97.3,97.3,97.26,97.29,87600000.0
2008-04-21 16:40:00,97.29,97.335,97.285,97.335,79800000.0
2008-04-21 16:41:00,97.335,97.37,97.335,97.36,114900000.0
2008-04-21 16:42:00,97.36,97.39,97.33,97.35,128700000.0
2008-04-21 16:43:00,97.35,97.35,97.32,97.32,88200000.0
2008-04-21 16:44:00,97.32,97.34,97.31,97.32,74400000.0
2008-04-21 16:45:00,97.32,97.34,97.32,97.32,60900000.0
2008-04-21 16:46:00,97.32,97.335,97.315,97.335,75900000.0
2008-04-21 16:47:00,97.335,97.37,97.315,97.32,101900000.0
2008-04-21 16:48:00,97.32,97.37,97.32,97.37,109700000.0
2008-04-21 16:49:00,97.37,97.37,97.335,97.34,78600000.0
2008-04-21 16:50:00,97.34,97.4,97.34,97.39,89700000.0
2008-04-21 16:51:00,97.39,97.42,97.37,97.42,66900000.0
2008-04-21 16:52:00,97.42,97.43,97.35,97.36,62000000.0
2008-04-21 16:53:00,97.36,97.36,97.32,97.32,54500000.0
2008-04-21 16:54:00,97.32,97.32,97.22,97.22,56500000.0
2008-04-21 16:55:00,97.22,97.27,97.215,97.24,47700000.0
2008-04-21 16:56:00,97.24,97.28,97.225,97.28,53300000.0
2008-04-21 16:57:00,97.28,97.28,97.24,97.24,58400000.0
2008-04-21 16:58:00,97.24,97.255,97.23,97.24,75400000.0
2008-04-21 16:59:00,97.24,97.24,97.11,97.12,60200000.0
2008-04-21 17:00:00,97.12,97.2,97.11,97.2,58500000.0
2008-04-21 17:01:00,97.21,97.24,97.195,97.24,90400000.0
2008-04-21 17:02:00,97.24,97.295,97.225,97.295,76200000.0
2008-04-21 17:03:00,97.295,97.325,97.29,97.31,76400000.0
2008-04-21 17:04:00,97.31,97.33,97.28,97.28,98500000.0
2008-04-21 17:05:00,97.28,97.3,97.26,97.29,58300000.0
2008-04-21 17:06:00,97.29,97.305,97.28,97.295,69400000.0
2008-04-21 17:07:00,97.295,97.33,97.295,97.33,84100000.0
2008-04-21 17:08:00,97.33,97.34,97.32,97.34,55800000.0
2008-04-21 17:09:00,97.34,97.34,97.27,97.29,91800000.0
2008-04-21 17:10:00,97.29,97.29,97.25,97.26,64700000.0
2008-04-21 17:11:00,97.26,97.3,97.26,97.29,62100000.0
2008-04-21 17:12:00,97.29,97.3,97.28,97.29,84800000.0
2008-04-21 17:13:00,97.29,97.4,97.29,97.38,93000000.0
2008-04-21 17:14:00,97.38,97.39,97.34,97.345,78700000.0
2008-04-21 17:15:00,97.345,97.36,97.31,97.31,76000000.0
2008-04-21 17:16:00,97.31,97.31,97.26,97.29,83000000.0
2008-04-21 17:17:00,97.29,97.32,97.28,97.3,59700000.0
2008-04-21 17:18:00,97.3,97.35,97.3,97.35,69700000.0
2008-04-21 17:19:00,97.35,97.4,97.335,97.39,93800000.0
2008-04-21 17:20:00,97.39,97.4,97.34,97.38,89100000.0
2008-04-21 17:21:00,97.38,97.42,97.38,97.39,51600000.0
2008-04-21 17:22:00,97.39,97.41,97.39,97.4,53200000.0
2008-04-21 17:23:00,97.4,97.42,97.4,97.42,68900000.0
2008-04-21 17:24:00,97.42,97.47,97.39,97.47,73800000.0
2008-04-21 17:25:00,97.47,97.56,97.47,97.525,88800000.0
2008-04-21 17:26:00,97.53,97.53,97.42,97.42,94000000.0
2008-04-21 17:27:00,97.42,97.435,97.39,97.435,97000000.0
2008-04-21 17:28:00,97.44,97.45,97.41,97.42,88600000.0
2008-04-21 17:29:00,97.42,97.43,97.39,97.42,87200000.0
2008-04-21 17:30:00,97.42,97.43,97.4,97.41,77300000.0
2008-04-21 17:31:00,97.41,97.41,97.39,97.41,67700000.0
2008-04-21 17:32:00,97.41,97.42,97.35,97.35,65300000.0
2008-04-21 17:33:00,97.34,97.37,97.33,97.37,76400000.0
2008-04-21 17:34:00,97.37,97.37,97.34,97.37,94700000.0
2008-04-21 17:35:00,97.37,97.39,97.34,97.38,102600000.0
2008-04-21 17:36:00,97.38,97.42,97.37,97.415,97700000.0
2008-04-21 17:37:00,97.415,97.42,97.38,97.385,65900000.0
2008-04-21 17:38:00,97.385,97.4,97.345,97.36,85600000.0
2008-04-21 17:39:00,97.36,97.36,97.28,97.28,80200000.0
2008-04-21 17:40:00,97.28,97.3,97.26,97.26,51200000.0
2008-04-21 17:41:00,97.26,97.29,97.25,97.29,216300000.0
2008-04-21 17:42:00,97.29,97.3,97.255,97.28,118900000.0
2008-04-21 17:43:00,97.28,97.3,97.28,97.3,68000000.0
2008-04-21 17:44:00,97.3,97.315,97.28,97.31,49200000.0
2008-04-21 17:45:00,97.31,97.315,97.295,97.31,55800000.0
2008-04-21 17:46:00,97.31,97.32,97.305,97.32,68600000.0
2008-04-21 17:47:00,97.32,97.33,97.305,97.32,63300000.0
2008-04-21 17:48:00,97.32,97.32,97.29,97.29,79300000.0
2008-04-21 17:49:00,97.29,97.315,97.28,97.31,81900000.0
2008-04-21 17:50:00,97.31,97.32,97.3,97.305,33200000.0
2008-04-21 17:51:00,97.305,97.325,97.3,97.315,50900000.0
2008-04-21 17:52:00,97.315,97.325,97.3,97.305,75700000.0
2008-04-21 17:53:00,97.305,97.305,97.28,97.29,68200000.0
2008-04-21 17:54:00,97.29,97.29,97.27,97.28,65800000.0
2008-04-21 17:55:00,97.28,97.31,97.28,97.31,78200000.0
2008-04-21 17:56:00,97.31,97.315,97.265,97.28,82500000.0
2008-04-21 17:57:00,97.28,97.29,97.26,97.28,61600000.0
2008-04-21 17:58:00,97.28,97.36,97.28,97.355,55400000.0
2008-04-21 17:59:00,97.35,97.38,97.34,97.35,66800000.0
2008-04-21 18:00:00,97.35,97.35,97.33,97.35,127800000.0
2008-04-21 18:01:00,97.35,97.36,97.295,97.31,68700000.0
2008-04-21 18:02:00,97.31,97.33,97.31,97.325,123100000.0
2008-04-21 18:03:00,97.325,97.4,97.32,97.39,155100000.0
2008-04-21 18:04:00,97.39,97.42,97.39,97.42,54700000.0
2008-04-21 18:05:00,97.42,97.42,97.385,97.385,80200000.0
2008-04-21 18:06:00,97.385,97.4,97.37,97.375,99200000.0
2008-04-21 18:07:00,97.37,97.375,97.32,97.33,137500000.0
2008-04-21 18:08:00,97.33,97.33,97.31,97.32,170300000.0
2008-04-21 18:09:00,97.32,97.32,97.29,97.29,130300000.0
2008-04-21 18:10:00,97.29,97.29,97.25,97.25,90000000.0
2008-04-21 18:11:00,97.25,97.25,97.205,97.21,86300000.0
2008-04-21 18:12:00,97.21,97.23,97.2,97.2,92000000.0
2008-04-21 18:13:00,97.2,97.21,97.2,97.21,77000000.0
2008-04-21 18:14:00,97.21,97.22,97.21,97.22,123900000.0
2008-04-21 18:15:00,97.22,97.285,97.22,97.275,157500000.0
2008-04-21 18:16:00,97.275,97.29,97.275,97.28,200200000.0
2008-04-21 18:17:00,97.28,97.29,97.28,97.28,225600000.0
2008-04-21 18:18:00,97.28,97.3,97.28,97.29,75300000.0
2008-04-21 18:19:00,97.29,97.29,97.25,97.255,59400000.0
2008-04-21 18:20:00,97.255,97.255,97.23,97.255,79100000.0
2008-04-21 18:21:00,97.255,97.27,97.255,97.27,107500000.0
2008-04-21 18:22:00,97.27,97.28,97.26,97.28,59900000.0
2008-04-21 18:23:00,97.28,97.3,97.28,97.29,56800000.0
2008-04-21 18:24:00,97.29,97.32,97.29,97.32,59000000.0
2008-04-21 18:25:00,97.32,97.33,97.3,97.3,50500000.0
2008-04-21 18:26:00,97.3,97.31,97.3,97.3,56200000.0
2008-04-21 18:27:00,97.3,97.3,97.28,97.28,55100000.0
2008-04-21 18:28:00,97.28,97.29,97.26,97.29,59500000.0
2008-04-21 18:29:00,97.29,97.29,97.28,97.28,56100000.0
2008-04-21 18:30:00,97.28,97.29,97.27,97.27,62600000.0
2008-04-21 18:31:00,97.27,97.27,97.24,97.25,68600000.0
2008-04-21 18:32:00,97.25,97.275,97.24,97.275,101400000.0
2008-04-21 18:33:00,97.275,97.275,97.27,97.27,176900000.0
2008-04-21 18:34:00,97.27,97.275,97.265,97.27,126800000.0
2008-04-21 18:35:00,97.27,97.27,97.205,97.205,63600000.0
2008-04-21 18:36:00,97.205,97.215,97.195,97.215,55100000.0
2008-04-21 18:37:00,97.215,97.235,97.21,97.22,75300000.0
2008-04-21 18:38:00,97.22,97.24,97.21,97.24,53000000.0
2008-04-21 18:39:00,97.24,97.24,97.195,97.205,68900000.0
2008-04-21 18:40:00,97.205,97.22,97.2,97.215,29700000.0
2008-04-21 18:41:00,97.215,97.23,97.215,97.23,62100000.0
2008-04-21 18:42:00,97.23,97.25,97.23,97.235,113600000.0
2008-04-21 18:43:00,97.235,97.26,97.225,97.26,95300000.0
2008-04-21 18:44:00,97.26,97.27,97.245,97.25,77500000.0
2008-04-21 18:45:00,97.25,97.255,97.25,97.255,45600000.0
2008-04-21 18:46:00,97.255,97.265,97.255,97.26,67600000.0
2008-04-21 18:47:00,97.26,97.26,97.22,97.225,68600000.0
2008-04-21 18:48:00,97.22,97.245,97.22,97.24,45700000.0
2008-04-21 18:49:00,97.24,97.25,97.22,97.23,87700000.0
2008-04-21 18:50:00,97.23,97.23,97.21,97.21,136900000.0
2008-04-21 18:51:00,97.21,97.21,97.18,97.195,65200000.0
2008-04-21 18:52:00,97.195,97.205,97.19,97.19,73000000.0
2008-04-21 18:53:00,97.19,97.22,97.17,97.22,64300000.0
2008-04-21 18:54:00,97.22,97.235,97.2,97.23,87800000.0
2008-04-21 18:55:00,97.23,97.23,97.2,97.21,206000000.0
2008-04-21 18:56:00,97.21,97.22,97.19,97.19,73900000.0
2008-04-21 18:57:00,97.19,97.2,97.175,97.18,69600000.0
2008-04-21 18:58:00,97.18,97.185,97.165,97.18,66000000.0
2008-04-21 18:59:00,97.18,97.25,97.175,97.25,47900000.0
2008-04-21 19:00:00,97.25,97.28,97.24,97.255,109100000.0
2008-04-21 19:01:00,97.255,97.265,97.25,97.265,96800000.0
2008-04-21 19:02:00,97.265,97.29,97.26,97.285,54200000.0
2008-04-21 19:03:00,97.285,97.31,97.285,97.3,111300000.0
2008-04-21 19:04:00,97.3,97.36,97.29,97.36,100800000.0
2008-04-21 19:05:00,97.36,97.36,97.295,97.31,74200000.0
2008-04-21 19:06:00,97.31,97.31,97.27,97.27,63300000.0
2008-04-21 19:07:00,97.27,97.29,97.265,97.27,49700000.0
2008-04-21 19:08:00,97.27,97.31,97.26,97.3,80700000.0
2008-04-21 19:09:00,97.31,97.31,97.275,97.275,47400000.0
2008-04-21 19:10:00,97.275,97.275,97.225,97.235,92300000.0
2008-04-21 19:11:00,97.235,97.245,97.235,97.245,95500000.0
2008-04-21 19:12:00,97.245,97.26,97.23,97.26,70100000.0
2008-04-21 19:13:00,97.265,97.265,97.245,97.245,56400000.0
2008-04-21 19:14:00,97.245,97.255,97.22,97.245,54300000.0
2008-04-21 19:15:00,97.245,97.245,97.215,97.22,70100000.0
2008-04-21 19:16:00,97.22,97.23,97.215,97.225,67600000.0
2008-04-21 19:17:00,97.225,97.23,97.21,97.23,67500000.0
2008-04-21 19:18:00,97.23,97.245,97.23,97.24,90000000.0
2008-04-21 19:19:00,97.24,97.28,97.23,97.275,60700000.0
2008-04-21 19:20:00,97.275,97.275,97.24,97.25,73400000.0
2008-04-21 19:21:00,97.25,97.295,97.25,97.29,42300000.0
2008-04-21 19:22:00,97.29,97.295,97.28,97.28,65900000.0
2008-04-21 19:23:00,97.28,97.285,97.265,97.265,73200000.0
2008-04-21 19:24:00,97.265,97.275,97.26,97.27,59200000.0
2008-04-21 19:25:00,97.27,97.285,97.27,97.285,36600000.0
2008-04-21 19:26:00,97.285,97.295,97.28,97.29,36000000.0
2008-04-21 19:27:00,97.29,97.29,97.23,97.24,43200000.0
2008-04-21 19:28:00,97.24,97.25,97.23,97.235,70200000.0
2008-04-21 19:29:00,97.235,97.245,97.23,97.23,59900000.0
2008-04-21 19:30:00,97.23,97.24,97.21,97.215,71300000.0
2008-04-21 19:31:00,97.215,97.255,97.21,97.255,47300000.0
2008-04-21 19:32:00,97.255,97.255,97.24,97.24,82100000.0
2008-04-21 19:33:00,97.24,97.245,97.19,97.2,72800000.0
2008-04-21 19:34:00,97.2,97.21,97.19,97.2,40700000.0
2008-04-21 19:35:00,97.2,97.21,97.2,97.21,45600000.0
2008-04-21 19:36:00,97.21,97.225,97.195,97.225,28800000.0
2008-04-21 19:37:00,97.225,97.235,97.215,97.23,50000000.0
2008-04-21 19:38:00,97.23,97.235,97.225,97.235,50600000.0
2008-04-21 19:39:00,97.235,97.24,97.22,97.225,69400000.0
2008-04-21 19:40:00,97.225,97.255,97.22,97.24,105100000.0
2008-04-21 19:41:00,97.24,97.255,97.235,97.255,83600000.0
2008-04-21 19:42:00,97.255,97.255,97.23,97.255,58700000.0
2008-04-21 19:43:00,97.255,97.26,97.21,97.21,110500000.0
2008-04-21 19:44:00,97.21,97.21,97.19,97.19,86500000.0
2008-04-21 19:45:00,97.19,97.19,97.17,97.17,116800000.0
2008-04-21 19:46:00,97.17,97.19,97.155,97.19,95100000.0
2008-04-21 19:47:00,97.19,97.19,97.19,97.19,164700000.0
2008-04-21 19:48:00,97.19,97.215,97.19,97.2,116000000.0
2008-04-21 19:49:00,97.2,97.24,97.17,97.215,81800000.0
2008-04-21 19:50:00,97.215,97.225,97.21,97.22,75300000.0
2008-04-21 19:51:00,97.22,97.23,97.205,97.205,130900000.0
2008-04-21 19:52:00,97.205,97.225,97.205,97.21,75000000.0
2008-04-21 19:53:00,97.21,97.265,97.205,97.25,76300000.0
2008-04-21 19:54:00,97.25,97.26,97.225,97.23,91800000.0
2008-04-21 19:55:00,97.23,97.255,97.23,97.24,73900000.0
2008-04-21 19:56:00,97.24,97.245,97.21,97.21,116200000.0
2008-04-21 19:57:00,97.21,97.22,97.195,97.22,65900000.0
2008-04-21 19:58:00,97.22,97.23,97.215,97.215,37700000.0
2008-04-21 19:59:00,97.215,97.24,97.21,97.23,60000000.0
2008-04-21 20:00:00,97.23,97.235,97.195,97.195,55800000.0
2008-04-21 20:01:00,97.195,97.2,97.175,97.175,80600000.0
2008-04-21 20:02:00,97.175,97.175,97.15,97.15,81400000.0
2008-04-21 20:03:00,97.15,97.19,97.145,97.19,44500000.0
2008-04-21 20:04:00,97.19,97.195,97.175,97.19,43600000.0
2008-04-21 20:05:00,97.19,97.195,97.18,97.18,58000000.0
2008-04-21 20:06:00,97.18,97.185,97.155,97.17,80000000.0
2008-04-21 20:07:00,97.17,97.21,97.17,97.205,28600000.0
2008-04-21 20:08:00,97.205,97.235,97.205,97.21,42200000.0
2008-04-21 20:09:00,97.21,97.215,97.2,97.205,43000000.0
2008-04-21 20:10:00,97.205,97.215,97.195,97.2,67700000.0
2008-04-21 20:11:00,97.2,97.21,97.2,97.2,95100000.0
2008-04-21 20:12:00,97.2,97.21,97.17,97.17,78200000.0
2008-04-21 20:13:00,97.17,97.18,97.16,97.165,58200000.0
2008-04-21 20:14:00,97.165,97.165,97.15,97.16,73300000.0
2008-04-21 20:15:00,97.16,97.17,97.14,97.14,97600000.0
2008-04-21 20:16:00,97.14,97.14,97.095,97.12,55600000.0
2008-04-21 20:17:00,97.12,97.125,97.09,97.1,37100000.0
2008-04-21 20:18:00,97.1,97.11,97.095,97.1,73500000.0
2008-04-21 20:19:00,97.1,97.215,97.1,97.21,64100000.0
2008-04-21 20:20:00,97.21,97.21,97.13,97.135,80700000.0
2008-04-21 20:21:00,97.135,97.135,97.09,97.105,54400000.0
2008-04-21 20:22:00,97.105,97.13,97.07,97.075,45200000.0
2008-04-21 20:23:00,97.075,97.09,97.06,97.075,76000000.0
2008-04-21 20:24:00,97.075,97.085,97.03,97.035,39500000.0
2008-04-21 20:25:00,97.035,97.035,96.99,97.035,43800000.0
2008-04-21 20:26:00,97.035,97.085,97.025,97.08,49800000.0
2008-04-21 20:27:00,97.08,97.1,97.065,97.09,47200000.0
2008-04-21 20:28:00,97.09,97.09,97.045,97.05,58100000.0
2008-04-21 20:29:00,97.04,97.065,97.04,97.065,44800000.0
2008-04-21 20:30:00,97.065,97.12,97.065,97.09,53400000.0
2008-04-21 20:31:00,97.1,97.1,97.08,97.08,43900000.0
2008-04-21 20:32:00,97.08,97.12,97.06,97.11,79000000.0
2008-04-21 20:33:00,97.11,97.11,97.055,97.07,44400000.0
2008-04-21 20:34:00,97.07,97.1,97.05,97.05,44500000.0
2008-04-21 20:35:00,97.05,97.095,97.05,97.09,40100000.0
2008-04-21 20:36:00,97.09,97.09,97.07,97.08,45400000.0
2008-04-21 20:37:00,97.08,97.13,97.07,97.085,73300000.0
2008-04-21 20:38:00,97.085,97.12,97.085,97.11,105500000.0
2008-04-21 20:39:00,97.11,97.11,97.1,97.105,109700000.0
2008-04-21 20:40:00,97.105,97.12,97.1,97.115,59500000.0
2008-04-21 20:41:00,97.115,97.135,97.115,97.135,120500000.0
2008-04-21 20:42:00,97.135,97.14,97.12,97.12,107700000.0
2008-04-21 20:43:00,97.12,97.13,97.115,97.13,29400000.0
2008-04-21 20:44:00,97.13,97.145,97.12,97.12,83700000.0
2008-04-21 20:45:00,97.12,97.16,97.105,97.12,83900000.0
2008-04-21 20:46:00,97.12,97.18,97.11,97.18,60900000.0
2008-04-21 20:47:00,97.18,97.19,97.16,97.17,63600000.0
2008-04-21 20:48:00,97.17,97.19,97.115,97.12,62700000.0
2008-04-21 20:49:00,97.12,97.155,97.12,97.15,84100000.0
2008-04-21 20:50:00,97.15,97.15,97.125,97.15,46200000.0
2008-04-21 20:51:00,97.15,97.17,97.15,97.17,58300000.0
2008-04-21 20:52:00,97.17,97.18,97.15,97.155,59900000.0
2008-04-21 20:53:00,97.155,97.18,97.15,97.17,53600000.0
2008-04-21 20:54:00,97.17,97.21,97.17,97.21,58400000.0
2008-04-21 20:55:00,97.21,97.255,97.205,97.22,68900000.0
2008-04-21 20:56:00,97.22,97.24,97.215,97.225,67500000.0
2008-04-21 20:57:00,97.225,97.23,97.21,97.21,50700000.0
2008-04-21 20:58:00,97.21,97.22,97.195,97.195,48000000.0
2008-04-21 20:59:00,97.195,97.205,97.16,97.165,33300000.0
2008-04-21 21:00:00,97.16,97.16,97.125,97.145,25400000.0
2008-04-21 21:01:00,97.145,97.15,97.14,97.15,42700000.0
2008-04-21 21:02:00,97.15,97.19,97.15,97.19,69100000.0
2008-04-21 21:03:00,97.19,97.2,97.185,97.19,119500000.0
2008-04-21 21:04:00,97.19,97.19,97.175,97.185,44200000.0
2008-04-21 21:05:00,97.185,97.195,97.17,97.195,30900000.0
2008-04-21 21:06:00,97.19,97.19,97.17,97.18,48500000.0
2008-04-21 21:07:00,97.18,97.19,97.17,97.18,71200000.0
2008-04-21 21:08:00,97.18,97.18,97.145,97.165,49200000.0
2008-04-21 21:09:00,97.165,97.165,97.115,97.145,44800000.0
2008-04-21 21:10:00,97.145,97.16,97.14,97.16,56800000.0
2008-04-21 21:11:00,97.16,97.16,97.14,97.145,62600000.0
2008-04-21 21:12:00,97.15,97.16,97.14,97.16,50900000.0
2008-04-21 21:13:00,97.16,97.19,97.15,97.19,70800000.0
2008-04-21 21:14:00,97.19,97.19,97.18,97.18,59300000.0
2008-04-21 21:15:00,97.18,97.185,97.18,97.185,29700000.0
2008-04-21 21:16:00,97.185,97.215,97.185,97.205,71700000.0
2008-04-21 21:17:00,97.22,97.235,97.21,97.22,64600000.0
2008-04-21 21:18:00,97.22,97.24,97.22,97.24,56300000.0
2008-04-21 21:19:00,97.24,97.24,97.23,97.23,53100000.0
2008-04-21 21:20:00,97.22,97.225,97.22,97.22,75800000.0
2008-04-21 21:21:00,97.22,97.22,97.18,97.22,51200000.0
2008-04-21 21:22:00,97.22,97.26,97.215,97.26,47000000.0
2008-04-21 21:23:00,97.26,97.26,97.24,97.24,35600000.0
2008-04-21 21:24:00,97.24,97.245,97.24,97.245,76000000.0
2008-04-21 21:25:00,97.245,97.25,97.24,97.24,68400000.0
2008-04-21 21:26:00,97.24,97.26,97.235,97.235,39900000.0
2008-04-21 21:27:00,97.235,97.245,97.22,97.22,47300000.0
2008-04-21 21:28:00,97.22,97.225,97.215,97.225,44300000.0
2008-04-21 21:29:00,97.225,97.225,97.195,97.2,51200000.0
2008-04-21 21:30:00,97.2,97.2,97.16,97.16,57600000.0
2008-04-21 21:31:00,97.16,97.175,97.16,97.175,65300000.0
2008-04-21 21:32:00,97.175,97.185,97.17,97.185,53800000.0
2008-04-21 21:33:00,97.185,97.185,97.16,97.16,61300000.0
2008-04-21 21:34:00,97.16,97.175,97.16,97.17,51900000.0
2008-04-21 21:35:00,97.17,97.2,97.17,97.195,29800000.0
2008-04-21 21:36:00,97.195,97.195,97.17,97.175,39200000.0
2008-04-21 21:37:00,97.175,97.185,97.165,97.18,32200000.0
2008-04-21 21:38:00,97.18,97.22,97.18,97.21,36100000.0
2008-04-21 21:39:00,97.21,97.21,97.205,97.21,75800000.0
2008-04-21 21:40:00,97.21,97.23,97.205,97.22,42400000.0
2008-04-21 21:41:00,97.22,97.23,97.22,97.23,63500000.0
2008-04-21 21:42:00,97.23,97.255,97.225,97.255,28700000.0
2008-04-21 21:43:00,97.255,97.255,97.23,97.23,53900000.0
2008-04-21 21:44:00,97.23,97.27,97.23,97.27,35000000.0
2008-04-21 21:45:00,97.27,97.285,97.27,97.285,77200000.0
2008-04-21 21:46:00,97.285,97.285,97.27,97.27,71000000.0
2008-04-21 21:47:00,97.27,97.27,97.26,97.26,65900000.0
2008-04-21 21:48:00,97.26,97.26,97.25,97.26,57600000.0
2008-04-21 21:49:00,97.26,97.28,97.25,97.25,65800000.0
2008-04-21 21:50:00,97.25,97.26,97.25,97.25,61900000.0
2008-04-21 21:51:00,97.25,97.26,97.235,97.235,39800000.0
2008-04-21 21:52:00,97.235,97.3,97.235,97.3,49900000.0
2008-04-21 21:53:00,97.3,97.3,97.28,97.3,55300000.0
2008-04-21 21:54:00,97.3,97.3,97.28,97.28,56000000.0
2008-04-21 21:55:00,97.29,97.29,97.26,97.28,57900000.0
2008-04-21 21:56:00,97.28,97.28,97.27,97.27,54200000.0
2008-04-21 21:57:00,97.27,97.27,97.25,97.25,54500000.0
2008-04-21 21:58:00,97.25,97.26,97.25,97.26,56100000.0
2008-04-21 21:59:00,97.26,97.26,97.22,97.24,56600000.0
2008-04-21 22:00:00,97.24,97.25,97.23,97.25,62300000.0
2008-04-21 22:01:00,97.24,97.25,97.22,97.23,53400000.0
2008-04-21 22:02:00,97.23,97.24,97.23,97.23,56400000.0
2008-04-21 22:03:00,97.23,97.24,97.23,97.23,58400000.0
2008-04-21 22:04:00,97.23,97.23,97.21,97.22,57600000.0
2008-04-21 22:05:00,97.22,97.22,97.2,97.21,58100000.0
2008-04-21 22:06:00,97.21,97.23,97.19,97.22,58400000.0
2008-04-21 22:07:00,97.22,97.24,97.22,97.24,56200000.0
2008-04-21 22:08:00,97.24,97.25,97.22,97.23,58000000.0
2008-04-21 22:09:00,97.23,97.26,97.23,97.24,58200000.0
2008-04-21 22:10:00,97.24,97.26,97.24,97.24,59000000.0
2008-04-21 22:11:00,97.24,97.24,97.22,97.23,58100000.0
2008-04-21 22:12:00,97.23,97.23,97.21,97.21,58000000.0
2008-04-21 22:13:00,97.21,97.23,97.21,97.22,56600000.0
2008-04-21 22:14:00,97.22,97.23,97.22,97.23,60200000.0
2008-04-21 22:15:00,97.23,97.24,97.23,97.24,58400000.0
2008-04-21 22:16:00,97.24,97.24,97.24,97.24,58200000.0
2008-04-21 22:17:00,97.24,97.24,97.24,97.24,59400000.0
2008-04-21 22:18:00,97.24,97.24,97.23,97.23,72600000.0
2008-04-21 22:19:00,97.23,97.24,97.22,97.24,57100000.0
2008-04-21 22:20:00,97.24,97.24,97.225,97.225,155000000.0
2008-04-21 22:21:00,97.225,97.225,97.225,97.225,583300000.0
2008-04-21 22:22:00,97.225,97.245,97.225,97.245,140800000.0
2008-04-21 22:23:00,97.245,97.245,97.23,97.23,46800000.0
2008-04-21 22:24:00,97.23,97.23,97.23,97.23,57800000.0
2008-04-21 22:25:00,97.23,97.23,97.23,97.23,59000000.0
2008-04-21 22:26:00,97.23,97.23,97.21,97.22,122700000.0
2008-04-21 22:27:00,97.22,97.23,97.22,97.23,59600000.0
2008-04-21 22:28:00,97.23,97.23,97.23,97.23,58800000.0
2008-04-21 22:29:00,97.23,97.23,97.205,97.205,56900000.0
2008-04-21 22:30:00,97.205,97.225,97.205,97.215,50300000.0
2008-04-21 22:31:00,97.215,97.215,97.21,97.215,138500000.0
2008-04-21 22:32:00,97.215,97.225,97.215,97.22,33000000.0
2008-04-21 22:33:00,97.22,97.24,97.22,97.225,44300000.0
2008-04-21 22:34:00,97.225,97.235,97.225,97.225,29300000.0
2008-04-21 22:35:00,97.225,97.23,97.22,97.22,53800000.0
2008-04-21 22:36:00,97.22,97.22,97.19,97.19,79100000.0
2008-04-21 22:37:00,97.19,97.215,97.19,97.215,70100000.0
2008-04-21 22:38:00,97.215,97.22,97.21,97.21,30600000.0
2008-04-21 22:39:00,97.21,97.21,97.19,97.205,52300000.0
2008-04-21 22:40:00,97.205,97.205,97.2,97.2,37100000.0
2008-04-21 22:41:00,97.2,97.2,97.2,97.2,121900000.0
2008-04-21 22:42:00,97.2,97.22,97.2,97.205,112500000.0
2008-04-21 22:43:00,97.205,97.22,97.205,97.22,71600000.0
2008-04-21 22:44:00,97.22,97.23,97.215,97.225,59900000.0
2008-04-21 22:45:00,97.225,97.285,97.225,97.28,97700000.0
2008-04-21 22:46:00,97.28,97.31,97.28,97.31,57000000.0
2008-04-21 22:47:00,97.31,97.31,97.3,97.31,72100000.0
2008-04-21 22:48:00,97.31,97.325,97.31,97.325,48600000.0
2008-04-21 22:49:00,97.325,97.325,97.29,97.29,211900000.0
2008-04-21 22:50:00,97.29,97.3,97.29,97.3,708000000.0
2008-04-21 22:51:00,97.3,97.3,97.26,97.275,235400000.0
2008-04-21 22:52:00,97.275,97.32,97.27,97.29,335900000.0
2008-04-21 22:53:00,97.29,97.31,97.29,97.31,756900000.0
2008-04-21 22:54:00,97.31,97.36,97.31,97.36,524400000.0
2008-04-21 22:55:00,97.36,97.37,97.345,97.35,176500000.0
2008-04-21 22:56:00,97.35,97.35,97.35,97.35,100400000.0
2008-04-21 22:57:00,97.35,97.35,97.35,97.35,31100000.0
2008-04-21 22:58:00,97.35,97.35,97.35,97.35,157100000.0
2008-04-21 22:59:00,97.35,97.36,97.35,97.35,690100000.0
2008-04-21 23:00:00,97.35,97.35,97.31,97.33,1836700000.0
2008-04-21 23:01:00,97.33,97.33,97.31,97.33,2024000000.0
2008-04-21 23:02:00,97.33,97.39,97.33,97.34,201200000.0
2008-04-21 23:03:00,97.35,97.38,97.35,97.36,64600000.0
2008-04-21 23:04:00,97.36,97.38,97.36,97.37,55600000.0
2008-04-21 23:05:00,97.37,97.37,97.31,97.32,784100000.0
2008-04-21 23:06:00,97.32,97.36,97.32,97.36,311200000.0
2008-04-21 23:07:00,97.36,97.38,97.36,97.37,58300000.0
2008-04-21 23:08:00,97.37,97.39,97.37,97.39,55800000.0
2008-04-21 23:09:00,97.39,97.39,97.39,97.39,57000000.0
2008-04-21 23:10:00,97.39,97.39,97.355,97.37,58100000.0
2008-04-21 23:11:00,97.37,97.37,97.335,97.34,59600000.0
2008-04-21 23:12:00,97.34,97.35,97.32,97.32,88900000.0
2008-04-21 23:13:00,97.32,97.35,97.31,97.35,76600000.0
2008-04-21 23:14:00,97.35,97.38,97.35,97.36,56500000.0
2008-04-21 23:15:00,97.36,97.37,97.35,97.36,640200000.0
2008-04-21 23:16:00,97.36,97.36,97.35,97.36,61100000.0
2008-04-21 23:17:00,97.36,97.37,97.36,97.37,59600000.0
2008-04-21 23:18:00,97.37,97.37,97.37,97.37,60400000.0
2008-04-21 23:19:00,97.37,97.37,97.37,97.37,60800000.0
2008-04-21 23:20:00,97.37,97.37,97.36,97.36,325900000.0
2008-04-21 23:21:00,97.36,97.36,97.36,97.36,60600000.0
2008-04-21 23:22:00,97.36,97.36,97.35,97.35,602900000.0
2008-04-21 23:23:00,97.35,97.35,97.35,97.35,789100000.0
2008-04-21 23:24:00,97.35,97.36,97.35,97.36,60800000.0
2008-04-21 23:25:00,97.36,97.36,97.36,97.36,374100000.0
2008-04-21 23:26:00,97.36,97.39,97.36,97.37,356400000.0
2008-04-21 23:27:00,97.37,97.39,97.37,97.38,717000000.0
2008-04-21 23:28:00,97.38,97.39,97.37,97.38,396600000.0
2008-04-21 23:29:00,97.38,97.38,97.355,97.365,249400000.0
2008-04-21 23:30:00,97.365,97.365,97.35,97.35,85200000.0
2008-04-21 23:31:00,97.35,97.36,97.32,97.32,474000000.0
2008-04-21 23:32:00,97.32,97.32,97.29,97.29,1665500000.0
2008-04-21 23:33:00,97.28,97.31,97.22,97.22,1270300000.0
2008-04-21 23:34:00,97.22,97.22,97.2,97.2,1238100000.0
2008-04-21 23:35:00,97.2,97.23,97.19,97.2,1326700000.0
2008-04-21 23:36:00,97.2,97.22,97.18,97.22,1107800000.0
2008-04-21 23:37:00,97.22,97.22,97.2,97.22,533300000.0
2008-04-21 23:38:00,97.22,97.22,97.22,97.22,371600000.0
2008-04-21 23:39:00,97.22,97.23,97.21,97.21,144000000.0
2008-04-21 23:40:00,97.21,97.21,97.21,97.21,105900000.0
2008-04-21 23:41:00,97.22,97.22,97.22,97.22,59800000.0
2008-04-21 23:42:00,97.22,97.22,97.22,97.22,59200000.0
2008-04-21 23:43:00,97.22,97.22,97.19,97.2,99800000.0
2008-04-21 23:44:00,97.2,97.24,97.2,97.24,69500000.0
2008-04-21 23:45:00,97.24,97.24,97.21,97.23,59500000.0
2008-04-21 23:46:00,97.23,97.26,97.22,97.26,68700000.0
2008-04-21 23:47:00,97.26,97.28,97.26,97.28,60200000.0
2008-04-21 23:48:00,97.28,97.28,97.26,97.27,357400000.0
2008-04-21 23:49:00,97.27,97.27,97.25,97.26,348300000.0
2008-04-21 23:50:00,97.26,97.26,97.26,97.26,270600000.0
2008-04-21 23:51:00,97.26,97.27,97.26,97.27,44200000.0
2008-04-21 23:52:00,97.27,97.27,97.26,97.27,57500000.0
2008-04-21 23:53:00,97.27,97.27,97.27,97.27,60200000.0
2008-04-21 23:54:00,97.27,97.27,97.26,97.26,61300000.0
2008-04-21 23:55:00,97.26,97.26,97.26,97.26,59600000.0
2008-04-21 23:56:00,97.26,97.26,97.26,97.26,60600000.0
2008-04-21 23:57:00,97.26,97.3,97.26,97.26,67600000.0
2008-04-21 23:58:00,97.26,97.29,97.26,97.27,64100000.0
2008-04-21 23:59:00,97.27,97.27,97.26,97.27,188000000.0
2008-04-22 00:00:00,97.27,97.27,97.24,97.26,1084800000.0
2008-04-22 00:01:00,97.26,97.27,97.24,97.27,875400000.0
2008-04-22 00:02:00,97.27,97.27,97.25,97.26,1714300000.0
2008-04-22 00:03:00,97.26,97.26,97.26,97.26,528900000.0
2008-04-22 00:04:00,97.26,97.26,97.255,97.26,592300000.0
2008-04-22 00:05:00,97.26,97.26,97.255,97.255,334400000.0
2008-04-22 00:06:00,97.255,97.255,97.22,97.25,218500000.0
2008-04-22 00:07:00,97.25,97.25,97.25,97.25,495000000.0
2008-04-22 00:08:00,97.25,97.25,97.25,97.25,947100000.0
2008-04-22 00:09:00,97.25,97.27,97.24,97.27,458400000.0
2008-04-22 00:10:00,97.27,97.28,97.23,97.27,871100000.0
2008-04-22 00:11:00,97.27,97.27,97.17,97.23,490700000.0
2008-04-22 00:12:00,97.23,97.25,97.21,97.22,664400000.0
2008-04-22 00:13:00,97.22,97.23,97.22,97.23,642600000.0
2008-04-22 00:14:00,97.23,97.23,97.22,97.22,485000000.0
2008-04-22 00:15:00,97.23,97.3,97.23,97.3,442000000.0
2008-04-22 00:16:00,97.3,97.3,97.25,97.28,384300000.0
2008-04-22 00:17:00,97.29,97.31,97.26,97.29,421600000.0
2008-04-22 00:18:00,97.29,97.29,97.28,97.28,222200000.0
2008-04-22 00:19:00,97.28,97.28,97.28,97.28,228800000.0
2008-04-22 00:20:00,97.28,97.28,97.27,97.27,800800000.0
2008-04-22 00:21:00,97.27,97.27,97.24,97.25,553700000.0
2008-04-22 00:22:00,97.25,97.3,97.25,97.28,498000000.0
2008-04-22 00:23:00,97.28,97.32,97.28,97.32,640000000.0
2008-04-22 00:24:00,97.32,97.38,97.31,97.38,571100000.0
2008-04-22 00:25:00,97.38,97.38,97.365,97.365,311800000.0
2008-04-22 00:26:00,97.365,97.365,97.36,97.36,674400000.0
2008-04-22 00:27:00,97.36,97.38,97.35,97.36,488400000.0
2008-04-22 00:28:00,97.36,97.39,97.36,97.38,404700000.0
2008-04-22 00:29:00,97.38,97.38,97.37,97.37,418500000.0
2008-04-22 00:30:00,97.37,97.37,97.35,97.35,634900000.0
2008-04-22 00:31:00,97.35,97.36,97.34,97.35,771100000.0
2008-04-22 00:32:00,97.35,97.44,97.345,97.44,422700000.0
2008-04-22 00:33:00,97.44,97.44,97.4,97.415,632800000.0
2008-04-22 00:34:00,97.415,97.42,97.38,97.385,429400000.0
2008-04-22 00:35:00,97.385,97.385,97.315,97.33,515600000.0
2008-04-22 00:36:00,97.33,97.355,97.32,97.355,771100000.0
2008-04-22 00:37:00,97.355,97.37,97.355,97.37,362200000.0
2008-04-22 00:38:00,97.37,97.39,97.37,97.39,696700000.0
2008-04-22 00:39:00,97.39,97.4,97.38,97.4,697800000.0
2008-04-22 00:40:00,97.4,97.41,97.4,97.41,743000000.0
2008-04-22 00:41:00,97.41,97.41,97.4,97.4,561900000.0
2008-04-22 00:42:00,97.4,97.41,97.4,97.41,600700000.0
2008-04-22 00:43:00,97.41,97.41,97.405,97.405,131600000.0
2008-04-22 00:44:00,97.405,97.41,97.4,97.41,263800000.0
2008-04-22 00:45:00,97.41,97.41,97.4,97.4,582300000.0
2008-04-22 00:46:00,97.4,97.41,97.4,97.41,463900000.0
2008-04-22 00:47:00,97.41,97.43,97.41,97.43,153700000.0
2008-04-22 00:48:00,97.43,97.43,97.4,97.4,113600000.0
2008-04-22 00:49:00,97.4,97.4,97.39,97.39,104200000.0
2008-04-22 00:50:00,97.39,97.39,97.35,97.36,355400000.0
2008-04-22 00:51:00,97.36,97.36,97.35,97.36,621100000.0
2008-04-22 00:52:00,97.36,97.36,97.36,97.36,901200000.0
2008-04-22 00:53:00,97.36,97.38,97.36,97.38,564800000.0
2008-04-22 00:54:00,97.38,97.38,97.375,97.38,842300000.0
2008-04-22 00:55:00,97.38,97.39,97.38,97.39,862900000.0
2008-04-22 00:56:00,97.39,97.395,97.39,97.395,548800000.0
2008-04-22 00:57:00,97.395,97.415,97.395,97.415,477100000.0
2008-04-22 00:58:00,97.415,97.42,97.41,97.41,683300000.0
2008-04-22 00:59:00,97.41,97.43,97.41,97.425,286500000.0
2008-04-22 01:00:00,97.425,97.47,97.425,97.47,400800000.0
2008-04-22 01:01:00,97.47,97.47,97.45,97.46,600500000.0
2008-04-22 01:02:00,97.46,97.465,97.46,97.465,595900000.0
2008-04-22 01:03:00,97.465,97.51,97.465,97.5,271800000.0
2008-04-22 01:04:00,97.5,97.505,97.47,97.47,722100000.0
2008-04-22 01:05:00,97.47,97.47,97.41,97.43,495900000.0
2008-04-22 01:06:00,97.43,97.455,97.43,97.45,275200000.0
2008-04-22 01:07:00,97.455,97.48,97.455,97.48,432000000.0
2008-04-22 01:08:00,97.48,97.49,97.48,97.48,117800000.0
2008-04-22 01:09:00,97.48,97.48,97.45,97.45,68500000.0
2008-04-22 01:10:00,97.45,97.45,97.43,97.43,653700000.0
2008-04-22 01:11:00,97.43,97.45,97.43,97.45,801200000.0
2008-04-22 01:12:00,97.45,97.45,97.445,97.445,520400000.0
2008-04-22 01:13:00,97.445,97.445,97.43,97.435,353200000.0
2008-04-22 01:14:00,97.435,97.44,97.43,97.43,296100000.0
2008-04-22 01:15:00,97.43,97.45,97.43,97.45,839800000.0
2008-04-22 01:16:00,97.45,97.46,97.45,97.46,101200000.0
2008-04-22 01:17:00,97.46,97.46,97.45,97.45,486900000.0
2008-04-22 01:18:00,97.45,97.47,97.45,97.47,898800000.0
2008-04-22 01:19:00,97.47,97.47,97.47,97.47,867200000.0
2008-04-22 01:20:00,97.47,97.49,97.47,97.485,286100000.0
2008-04-22 01:21:00,97.485,97.515,97.485,97.51,396200000.0
2008-04-22 01:22:00,97.51,97.51,97.46,97.46,798900000.0
2008-04-22 01:23:00,97.46,97.47,97.46,97.47,850600000.0
2008-04-22 01:24:00,97.47,97.47,97.47,97.47,60200000.0
2008-04-22 01:25:00,97.47,97.52,97.47,97.51,532100000.0
2008-04-22 01:26:00,97.51,97.52,97.49,97.52,345300000.0
2008-04-22 01:27:00,97.52,97.52,97.51,97.52,450100000.0
2008-04-22 01:28:00,97.52,97.53,97.51,97.51,247300000.0
2008-04-22 01:29:00,97.51,97.52,97.5,97.5,596700000.0
2008-04-22 01:30:00,97.5,97.5,97.49,97.49,454500000.0
2008-04-22 01:31:00,97.49,97.49,97.49,97.49,745000000.0
2008-04-22 01:32:00,97.49,97.49,97.47,97.47,196000000.0
2008-04-22 01:33:00,97.47,97.47,97.47,97.47,58600000.0
2008-04-22 01:34:00,97.47,97.47,97.46,97.46,440300000.0
2008-04-22 01:35:00,97.46,97.47,97.46,97.47,622000000.0
2008-04-22 01:36:00,97.47,97.47,97.44,97.45,285700000.0
2008-04-22 01:37:00,97.44,97.46,97.44,97.45,827500000.0
2008-04-22 01:38:00,97.45,97.45,97.45,97.45,259900000.0
2008-04-22 01:39:00,97.44,97.45,97.44,97.45,533900000.0
2008-04-22 01:40:00,97.45,97.47,97.43,97.43,551000000.0
2008-04-22 01:41:00,97.43,97.44,97.39,97.41,727300000.0
2008-04-22 01:42:00,97.41,97.41,97.37,97.38,937200000.0
2008-04-22 01:43:00,97.38,97.38,97.36,97.38,668700000.0
2008-04-22 01:44:00,97.38,97.4,97.38,97.39,739300000.0
2008-04-22 01:45:00,97.39,97.39,97.33,97.34,919900000.0
2008-04-22 01:46:00,97.34,97.34,97.25,97.28,946900000.0
2008-04-22 01:47:00,97.28,97.29,97.26,97.27,804000000.0
2008-04-22 01:48:00,97.27,97.29,97.27,97.29,1038200000.0
2008-04-22 01:49:00,97.28,97.29,97.27,97.28,981000000.0
2008-04-22 01:50:00,97.28,97.3,97.27,97.28,635200000.0
2008-04-22 01:51:00,97.28,97.28,97.23,97.23,815400000.0
2008-04-22 01:52:00,97.23,97.25,97.2,97.25,920000000.0
2008-04-22 01:53:00,97.25,97.3,97.25,97.27,1039500000.0
2008-04-22 01:54:00,97.27,97.3,97.26,97.29,1051400000.0
2008-04-22 01:55:00,97.29,97.31,97.29,97.305,941400000.0
2008-04-22 01:56:00,97.305,97.32,97.3,97.32,761000000.0
2008-04-22 01:57:00,97.32,97.34,97.31,97.32,776700000.0
2008-04-22 01:58:00,97.32,97.34,97.32,97.34,822900000.0
2008-04-22 01:59:00,97.34,97.35,97.325,97.35,967900000.0
2008-04-22 02:00:00,97.35,97.43,97.345,97.42,848900000.0
2008-04-22 02:01:00,97.42,97.43,97.36,97.38,1042400000.0
2008-04-22 02:02:00,97.38,97.41,97.37,97.41,1116600000.0
2008-04-22 02:03:00,97.41,97.41,97.41,97.41,1423600000.0
2008-04-22 02:04:00,97.41,97.41,97.36,97.37,920500000.0
2008-04-22 02:05:00,97.38,97.4,97.38,97.38,736800000.0
2008-04-22 02:06:00,97.38,97.38,97.37,97.37,1016400000.0
2008-04-22 02:07:00,97.37,97.39,97.37,97.39,753200000.0
2008-04-22 02:08:00,97.39,97.4,97.37,97.38,756500000.0
2008-04-22 02:09:00,97.38,97.38,97.37,97.38,812200000.0
2008-04-22 02:10:00,97.38,97.39,97.37,97.39,752600000.0
2008-04-22 02:11:00,97.39,97.4,97.35,97.37,468500000.0
2008-04-22 02:12:00,97.37,97.37,97.37,97.37,526700000.0
2008-04-22 02:13:00,97.37,97.37,97.325,97.325,620700000.0
2008-04-22 02:14:00,97.325,97.37,97.32,97.36,646400000.0
2008-04-22 02:15:00,97.36,97.37,97.335,97.335,1050900000.0
2008-04-22 02:16:00,97.335,97.35,97.325,97.33,582300000.0
2008-04-22 02:17:00,97.33,97.34,97.33,97.33,260900000.0
2008-04-22 02:18:00,97.33,97.36,97.33,97.36,804600000.0
2008-04-22 02:19:00,97.36,97.36,97.35,97.35,651300000.0
2008-04-22 02:20:00,97.35,97.37,97.35,97.35,1127800000.0
2008-04-22 02:21:00,97.35,97.35,97.32,97.32,1060800000.0
2008-04-22 02:22:00,97.32,97.34,97.32,97.34,1161300000.0
2008-04-22 02:23:00,97.34,97.35,97.34,97.35,1417300000.0
2008-04-22 02:24:00,97.35,97.36,97.33,97.34,1225800000.0
2008-04-22 02:25:00,97.34,97.34,97.335,97.34,708800000.0
2008-04-22 02:26:00,97.34,97.35,97.335,97.335,595800000.0
2008-04-22 02:27:00,97.33,97.35,97.325,97.33,743300000.0
2008-04-22 02:28:00,97.33,97.33,97.32,97.32,315400000.0
2008-04-22 02:29:00,97.32,97.32,97.3,97.3,579600000.0
2008-04-22 02:30:00,97.3,97.31,97.29,97.3,1166000000.0
2008-04-22 02:31:00,97.3,97.31,97.3,97.31,1476500000.0
2008-04-22 02:32:00,97.31,97.33,97.3,97.33,1020300000.0
2008-04-22 02:33:00,97.33,97.33,97.32,97.32,1523500000.0
2008-04-22 02:34:00,97.32,97.32,97.3,97.31,1013300000.0
2008-04-22 02:35:00,97.31,97.32,97.31,97.31,894100000.0
2008-04-22 02:36:00,97.31,97.32,97.31,97.31,795800000.0
2008-04-22 02:37:00,97.31,97.31,97.29,97.29,727700000.0
2008-04-22 02:38:00,97.29,97.31,97.29,97.31,824300000.0
2008-04-22 02:39:00,97.31,97.31,97.27,97.28,912300000.0
2008-04-22 02:40:00,97.28,97.28,97.25,97.255,1253500000.0
2008-04-22 02:41:00,97.255,97.255,97.215,97.24,785800000.0
2008-04-22 02:42:00,97.24,97.24,97.225,97.23,764600000.0
2008-04-22 02:43:00,97.23,97.26,97.23,97.25,750400000.0
2008-04-22 02:44:00,97.25,97.26,97.24,97.25,688100000.0
2008-04-22 02:45:00,97.25,97.25,97.21,97.23,228400000.0
2008-04-22 02:46:00,97.23,97.26,97.23,97.25,261100000.0
2008-04-22 02:47:00,97.25,97.3,97.25,97.29,83900000.0
2008-04-22 02:48:00,97.29,97.29,97.29,97.29,131600000.0
2008-04-22 02:49:00,97.29,97.31,97.29,97.3,322900000.0
2008-04-22 02:50:00,97.3,97.3,97.285,97.29,211200000.0
2008-04-22 02:51:00,97.29,97.29,97.28,97.28,264600000.0
2008-04-22 02:52:00,97.28,97.295,97.27,97.29,401800000.0
2008-04-22 02:53:00,97.29,97.295,97.275,97.28,206200000.0
2008-04-22 02:54:00,97.28,97.31,97.25,97.25,172700000.0
2008-04-22 02:55:00,97.25,97.28,97.235,97.275,177200000.0
2008-04-22 02:56:00,97.275,97.275,97.24,97.25,305900000.0
2008-04-22 02:57:00,97.25,97.255,97.235,97.24,539400000.0
2008-04-22 02:58:00,97.24,97.245,97.225,97.225,322300000.0
2008-04-22 02:59:00,97.225,97.225,97.205,97.225,619600000.0
2008-04-22 03:00:00,97.225,97.245,97.225,97.245,651000000.0
2008-04-22 03:01:00,97.245,97.245,97.215,97.215,399600000.0
2008-04-22 03:02:00,97.215,97.245,97.215,97.235,604800000.0
2008-04-22 03:03:00,97.235,97.255,97.23,97.23,530400000.0
2008-04-22 03:04:00,97.24,97.255,97.24,97.255,433600000.0
2008-04-22 03:05:00,97.255,97.275,97.25,97.275,276500000.0
2008-04-22 03:06:00,97.275,97.275,97.25,97.26,294500000.0
2008-04-22 03:07:00,97.26,97.26,97.22,97.225,278100000.0
2008-04-22 03:08:00,97.225,97.26,97.225,97.26,330700000.0
2008-04-22 03:09:00,97.26,97.26,97.24,97.245,299300000.0
2008-04-22 03:10:00,97.245,97.255,97.235,97.235,286800000.0
2008-04-22 03:11:00,97.235,97.24,97.225,97.24,554400000.0
2008-04-22 03:12:00,97.24,97.245,97.23,97.235,351100000.0
2008-04-22 03:13:00,97.235,97.235,97.205,97.215,563400000.0
2008-04-22 03:14:00,97.215,97.215,97.18,97.18,711600000.0
2008-04-22 03:15:00,97.18,97.22,97.18,97.21,332200000.0
2008-04-22 03:16:00,97.2,97.225,97.185,97.22,449200000.0
2008-04-22 03:17:00,97.22,97.22,97.195,97.2,199700000.0
2008-04-22 03:18:00,97.2,97.23,97.195,97.23,267900000.0
2008-04-22 03:19:00,97.23,97.23,97.2,97.2,162900000.0
2008-04-22 03:20:00,97.2,97.21,97.19,97.21,220100000.0
2008-04-22 03:21:00,97.21,97.21,97.18,97.18,204700000.0
2008-04-22 03:22:00,97.175,97.195,97.175,97.19,494700000.0
2008-04-22 03:23:00,97.19,97.195,97.17,97.19,408400000.0
2008-04-22 03:24:00,97.19,97.195,97.18,97.185,393200000.0
2008-04-22 03:25:00,97.185,97.185,97.18,97.185,683700000.0
2008-04-22 03:26:00,97.185,97.19,97.145,97.15,382700000.0
2008-04-22 03:27:00,97.15,97.165,97.14,97.165,493600000.0
2008-04-22 03:28:00,97.165,97.175,97.145,97.145,473700000.0
2008-04-22 03:29:00,97.145,97.155,97.14,97.155,304800000.0
2008-04-22 03:30:00,97.155,97.155,97.09,97.105,297300000.0
2008-04-22 03:31:00,97.105,97.115,97.095,97.095,497100000.0
2008-04-22 03:32:00,97.095,97.095,96.99,97.055,461800000.0
2008-04-22 03:33:00,97.055,97.07,97.04,97.065,471800000.0
2008-04-22 03:34:00,97.065,97.095,97.065,97.065,466800000.0
2008-04-22 03:35:00,97.065,97.095,97.065,97.075,291300000.0
2008-04-22 03:36:00,97.075,97.085,97.075,97.08,538300000.0
2008-04-22 03:37:00,97.08,97.095,97.08,97.09,342000000.0
2008-04-22 03:38:00,97.09,97.13,97.075,97.075,325500000.0
2008-04-22 03:39:00,97.075,97.095,97.07,97.07,322800000.0
2008-04-22 03:40:00,97.07,97.11,97.07,97.09,244600000.0
2008-04-22 03:41:00,97.09,97.145,97.09,97.12,248800000.0
2008-04-22 03:42:00,97.12,97.125,97.1,97.12,299900000.0
2008-04-22 03:43:00,97.11,97.12,97.1,97.1,213900000.0
2008-04-22 03:44:00,97.1,97.11,97.08,97.08,295000000.0
2008-04-22 03:45:00,97.08,97.115,97.08,97.115,251400000.0
2008-04-22 03:46:00,97.115,97.115,97.08,97.08,225100000.0
2008-04-22 03:47:00,97.08,97.12,97.07,97.115,263300000.0
2008-04-22 03:48:00,97.115,97.115,97.09,97.1,226900000.0
2008-04-22 03:49:00,97.1,97.105,97.065,97.065,278600000.0
2008-04-22 03:50:00,97.065,97.07,97.04,97.04,738800000.0
2008-04-22 03:51:00,97.04,97.055,97.005,97.03,489200000.0
2008-04-22 03:52:00,97.03,97.035,96.99,96.995,203200000.0
2008-04-22 03:53:00,96.995,97.015,96.97,96.97,268500000.0
2008-04-22 03:54:00,96.97,96.98,96.87,96.935,391200000.0
2008-04-22 03:55:00,96.935,96.955,96.91,96.915,369300000.0
2008-04-22 03:56:00,96.915,96.93,96.85,96.91,288200000.0
2008-04-22 03:57:00,96.91,96.97,96.895,96.96,259300000.0
2008-04-22 03:58:00,96.96,96.97,96.9,96.93,223500000.0
2008-04-22 03:59:00,96.93,96.94,96.915,96.93,407700000.0
2008-04-22 04:00:00,96.93,96.99,96.93,96.97,300800000.0
2008-04-22 04:01:00,96.97,97.045,96.965,97.005,417400000.0
2008-04-22 04:02:00,97.005,97.01,96.975,96.99,411900000.0
2008-04-22 04:03:00,96.99,97.015,96.98,97.01,312500000.0
2008-04-22 04:04:00,97.01,97.01,96.985,97.005,533800000.0
2008-04-22 04:05:00,97.0,97.0,96.88,96.905,267700000.0
2008-04-22 04:06:00,96.905,96.935,96.84,96.93,401100000.0
2008-04-22 04:07:00,96.93,96.975,96.915,96.95,442000000.0
2008-04-22 04:08:00,96.95,96.965,96.91,96.93,197400000.0
2008-04-22 04:09:00,96.93,96.945,96.915,96.945,274000000.0
2008-04-22 04:10:00,96.945,96.975,96.945,96.975,345100000.0
2008-04-22 04:11:00,96.98,97.005,96.965,96.965,351500000.0
2008-04-22 04:12:00,96.965,96.985,96.965,96.98,437200000.0
2008-04-22 04:13:00,96.98,97.015,96.97,97.0,362600000.0
2008-04-22 04:14:00,97.0,97.025,96.965,96.965,359000000.0
2008-04-22 04:15:00,96.965,96.975,96.94,96.94,564400000.0
2008-04-22 04:16:00,96.94,96.975,96.925,96.925,563300000.0
2008-04-22 04:17:00,96.925,96.975,96.925,96.97,678400000.0
2008-04-22 04:18:00,96.97,96.975,96.955,96.965,371400000.0
2008-04-22 04:19:00,96.965,96.975,96.955,96.97,666300000.0
2008-04-22 04:20:00,96.97,96.995,96.955,96.96,559400000.0
2008-04-22 04:21:00,96.96,96.96,96.93,96.945,408700000.0
2008-04-22 04:22:00,96.945,96.965,96.94,96.96,601300000.0
2008-04-22 04:23:00,96.96,96.975,96.95,96.95,683600000.0
2008-04-22 04:24:00,96.95,96.99,96.95,96.985,483900000.0
2008-04-22 04:25:00,96.985,97.01,96.98,97.01,476700000.0
2008-04-22 04:26:00,97.01,97.09,97.0,97.05,209800000.0
2008-04-22 04:27:00,97.05,97.06,97.025,97.025,103300000.0
2008-04-22 04:28:00,97.025,97.025,97.005,97.02,374900000.0
2008-04-22 04:29:00,97.02,97.025,97.0,97.025,334800000.0
2008-04-22 04:30:00,97.025,97.075,97.01,97.07,716700000.0
2008-04-22 04:31:00,97.075,97.1,97.07,97.08,547700000.0
2008-04-22 04:32:00,97.08,97.095,97.06,97.06,229600000.0
2008-04-22 04:33:00,97.06,97.065,97.035,97.04,327600000.0
2008-04-22 04:34:00,97.04,97.045,97.02,97.03,167100000.0
2008-04-22 04:35:00,97.03,97.03,97.005,97.01,545700000.0
2008-04-22 04:36:00,97.01,97.02,97.01,97.02,1191000000.0
2008-04-22 04:37:00,97.02,97.02,97.01,97.01,1458800000.0
2008-04-22 04:38:00,97.01,97.05,97.01,97.04,750000000.0
2008-04-22 04:39:00,97.04,97.04,96.99,97.01,674600000.0
2008-04-22 04:40:00,97.01,97.01,96.96,96.96,1372300000.0
2008-04-22 04:41:00,96.96,96.97,96.95,96.95,901600000.0
2008-04-22 04:42:00,96.95,96.98,96.95,96.96,784700000.0
2008-04-22 04:43:00,96.96,97.0,96.96,96.98,846400000.0
2008-04-22 04:44:00,96.98,96.99,96.97,96.99,1289200000.0
2008-04-22 04:45:00,96.99,97.0,96.98,97.0,876100000.0
2008-04-22 04:46:00,97.0,97.03,97.0,97.03,924200000.0
2008-04-22 04:47:00,97.03,97.03,97.0,97.0,914500000.0
2008-04-22 04:48:00,97.0,97.01,96.99,97.0,769400000.0
2008-04-22 04:49:00,97.0,97.01,96.99,97.0,1078800000.0
2008-04-22 04:50:00,97.0,97.01,97.0,97.0,1074800000.0
2008-04-22 04:51:00,97.0,97.04,97.0,97.01,1184800000.0
2008-04-22 04:52:00,97.01,97.02,97.0,97.01,1132700000.0
2008-04-22 04:53:00,97.01,97.02,97.0,97.0,1012300000.0
2008-04-22 04:54:00,97.0,97.01,96.98,96.98,1212900000.0
2008-04-22 04:55:00,96.98,97.0,96.98,96.99,1599500000.0
2008-04-22 04:56:00,96.99,97.01,96.99,97.0,1544300000.0
2008-04-22 04:57:00,97.0,97.0,96.99,97.0,1340900000.0
2008-04-22 04:58:00,97.0,97.01,96.99,97.0,887800000.0
2008-04-22 04:59:00,97.0,97.02,97.0,97.01,768000000.0
2008-04-22 05:00:00,97.01,97.02,97.01,97.01,1033200000.0
2008-04-22 05:01:00,97.01,97.02,97.01,97.02,964800000.0
2008-04-22 05:02:00,97.02,97.03,97.02,97.03,789600000.0
2008-04-22 05:03:00,97.03,97.03,97.01,97.01,1245700000.0
2008-04-22 05:04:00,97.01,97.03,97.01,97.02,1589000000.0
2008-04-22 05:05:00,97.02,97.05,97.015,97.04,1263500000.0
2008-04-22 05:06:00,97.04,97.09,97.04,97.08,992600000.0
2008-04-22 05:07:00,97.08,97.1,97.07,97.08,1135200000.0
2008-04-22 05:08:00,97.08,97.08,97.06,97.06,1417900000.0
2008-04-22 05:09:00,97.06,97.06,97.03,97.04,972200000.0
2008-04-22 05:10:00,97.04,97.04,97.03,97.04,995200000.0
2008-04-22 05:11:00,97.04,97.04,97.03,97.03,929300000.0
2008-04-22 05:12:00,97.03,97.05,97.03,97.05,1024000000.0
2008-04-22 05:13:00,97.05,97.06,97.05,97.05,1140500000.0
2008-04-22 05:14:00,97.05,97.06,97.05,97.06,1112100000.0
2008-04-22 05:15:00,97.06,97.07,97.05,97.07,869600000.0
2008-04-22 05:16:00,97.07,97.07,97.07,97.07,839200000.0
2008-04-22 05:17:00,97.07,97.07,97.06,97.06,720500000.0
2008-04-22 05:18:00,97.06,97.06,97.04,97.04,930100000.0
2008-04-22 05:19:00,97.04,97.05,97.04,97.04,987200000.0
2008-04-22 05:20:00,97.04,97.05,97.02,97.03,1172600000.0
2008-04-22 05:21:00,97.03,97.03,96.99,96.99,1141800000.0
2008-04-22 05:22:00,96.99,97.04,96.99,97.02,923400000.0
2008-04-22 05:23:00,97.02,97.03,96.99,97.0,931200000.0
2008-04-22 05:24:00,97.0,97.01,96.99,97.01,385500000.0
2008-04-22 05:25:00,97.01,97.01,97.01,97.01,566600000.0
2008-04-22 05:26:00,97.01,97.02,96.99,97.0,848700000.0
2008-04-22 05:27:00,97.0,97.01,96.99,97.0,762400000.0
2008-04-22 05:28:00,97.0,97.01,97.0,97.0,831400000.0
2008-04-22 05:29:00,97.0,97.02,96.99,97.01,1290900000.0
2008-04-22 05:30:00,97.01,97.01,96.985,96.99,1042500000.0
2008-04-22 05:31:00,96.99,97.01,96.99,97.01,1099700000.0
2008-04-22 05:32:00,97.01,97.02,97.0,97.01,1425300000.0
2008-04-22 05:33:00,97.01,97.01,97.0,97.0,1357000000.0
2008-04-22 05:34:00,97.0,97.025,97.0,97.01,560600000.0
2008-04-22 05:35:00,97.01,97.02,97.01,97.02,743300000.0
2008-04-22 05:36:00,97.02,97.02,97.01,97.01,1471300000.0
2008-04-22 05:37:00,97.01,97.01,96.98,96.98,1493300000.0
2008-04-22 05:38:00,96.98,96.99,96.97,96.98,1522100000.0
2008-04-22 05:39:00,96.98,96.98,96.95,96.97,1084500000.0
2008-04-22 05:40:00,96.97,96.98,96.96,96.97,1320500000.0
2008-04-22 05:41:00,96.97,96.97,96.96,96.96,1617600000.0
2008-04-22 05:42:00,96.96,96.96,96.94,96.94,1407200000.0
2008-04-22 05:43:00,96.94,96.94,96.92,96.93,1029500000.0
2008-04-22 05:44:00,96.93,96.96,96.92,96.94,743800000.0
2008-04-22 05:45:00,96.95,96.96,96.94,96.94,778000000.0
2008-04-22 05:46:00,96.94,96.94,96.91,96.91,890800000.0
2008-04-22 05:47:00,96.91,96.91,96.89,96.9,847400000.0
2008-04-22 05:48:00,96.9,96.9,96.88,96.88,801000000.0
2008-04-22 05:49:00,96.88,96.89,96.88,96.89,1324900000.0
2008-04-22 05:50:00,96.89,96.91,96.89,96.9,1061600000.0
2008-04-22 05:51:00,96.9,96.91,96.89,96.91,1250500000.0
2008-04-22 05:52:00,96.91,96.91,96.9,96.91,774500000.0
2008-04-22 05:53:00,96.91,96.92,96.91,96.91,724800000.0
2008-04-22 05:54:00,96.91,96.94,96.9,96.93,784800000.0
2008-04-22 05:55:00,96.93,96.95,96.92,96.95,1007800000.0
2008-04-22 05:56:00,96.95,96.98,96.95,96.98,610400000.0
2008-04-22 05:57:00,96.98,97.0,96.98,97.0,754500000.0
2008-04-22 05:58:00,97.0,97.0,96.99,96.99,675100000.0
2008-04-22 05:59:00,96.99,97.0,96.99,97.0,708200000.0
2008-04-22 06:00:00,97.0,97.0,96.99,97.0,689700000.0
2008-04-22 06:01:00,97.0,97.01,96.985,97.01,754100000.0
2008-04-22 06:02:00,97.01,97.02,96.98,96.99,643100000.0
2008-04-22 06:03:00,96.99,97.01,96.98,97.0,901700000.0
2008-04-22 06:04:00,97.0,97.03,97.0,97.01,850900000.0
2008-04-22 06:05:00,97.01,97.03,97.01,97.03,437200000.0
2008-04-22 06:06:00,97.03,97.03,97.0,97.03,1104900000.0
2008-04-22 06:07:00,97.03,97.03,97.005,97.01,1312400000.0
2008-04-22 06:08:00,97.01,97.04,97.01,97.03,815800000.0
2008-04-22 06:09:00,97.03,97.06,97.02,97.05,696900000.0
2008-04-22 06:10:00,97.05,97.05,97.04,97.04,1116800000.0
2008-04-22 06:11:00,97.04,97.07,97.03,97.06,1089100000.0
2008-04-22 06:12:00,97.06,97.075,97.06,97.07,975500000.0
2008-04-22 06:13:00,97.07,97.08,97.06,97.06,1166300000.0
2008-04-22 06:14:00,97.06,97.08,97.045,97.07,630900000.0
2008-04-22 06:15:00,97.07,97.1,97.07,97.09,817400000.0
2008-04-22 06:16:00,97.09,97.11,97.09,97.1,937200000.0
2008-04-22 06:17:00,97.1,97.1,97.09,97.1,678300000.0
2008-04-22 06:18:00,97.1,97.1,97.08,97.08,1326300000.0
2008-04-22 06:19:00,97.08,97.09,97.07,97.08,1242300000.0
2008-04-22 06:20:00,97.08,97.09,97.07,97.08,1306600000.0
2008-04-22 06:21:00,97.08,97.08,97.05,97.07,897000000.0
2008-04-22 06:22:00,97.07,97.08,97.07,97.08,939300000.0
2008-04-22 06:23:00,97.08,97.09,97.06,97.07,1005400000.0
2008-04-22 06:24:00,97.07,97.07,97.05,97.06,1405400000.0
2008-04-22 06:25:00,97.06,97.07,97.06,97.06,1365200000.0
2008-04-22 06:26:00,97.06,97.06,97.05,97.05,1518700000.0
2008-04-22 06:27:00,97.05,97.08,97.05,97.07,1245400000.0
2008-04-22 06:28:00,97.07,97.07,97.04,97.04,953400000.0
2008-04-22 06:29:00,97.04,97.06,97.03,97.05,1054600000.0
2008-04-22 06:30:00,97.05,97.06,97.04,97.04,1043600000.0
2008-04-22 06:31:00,97.05,97.06,97.04,97.05,972200000.0
2008-04-22 06:32:00,97.05,97.06,97.03,97.06,789000000.0
2008-04-22 06:33:00,97.06,97.06,97.04,97.06,852600000.0
2008-04-22 06:34:00,97.06,97.07,97.05,97.07,770500000.0
2008-04-22 06:35:00,97.07,97.08,97.06,97.07,756200000.0
2008-04-22 06:36:00,97.07,97.11,97.07,97.09,869300000.0
2008-04-22 06:37:00,97.09,97.09,97.07,97.09,1108700000.0
2008-04-22 06:38:00,97.09,97.11,97.09,97.1,1239800000.0
2008-04-22 06:39:00,97.1,97.1,97.08,97.08,920800000.0
2008-04-22 06:40:00,97.08,97.085,97.075,97.08,474800000.0
2008-04-22 06:41:00,97.08,97.08,97.075,97.08,676600000.0
2008-04-22 06:42:00,97.08,97.09,97.07,97.09,812000000.0
2008-04-22 06:43:00,97.09,97.11,97.09,97.1,1048100000.0
2008-04-22 06:44:00,97.1,97.11,97.1,97.1,1596100000.0
2008-04-22 06:45:00,97.1,97.1,97.09,97.1,887500000.0
2008-04-22 06:46:00,97.1,97.11,97.085,97.09,523200000.0
2008-04-22 06:47:00,97.1,97.11,97.09,97.09,1056700000.0
2008-04-22 06:48:00,97.09,97.09,97.08,97.09,844100000.0
2008-04-22 06:49:00,97.09,97.09,97.08,97.08,1345600000.0
2008-04-22 06:50:00,97.08,97.09,97.03,97.03,1092300000.0
2008-04-22 06:51:00,97.03,97.06,97.02,97.06,915700000.0
2008-04-22 06:52:00,97.06,97.07,97.03,97.04,910700000.0
2008-04-22 06:53:00,97.04,97.05,97.04,97.05,940800000.0
2008-04-22 06:54:00,97.05,97.08,97.05,97.06,736800000.0
2008-04-22 06:55:00,97.06,97.1,97.06,97.08,434900000.0
2008-04-22 06:56:00,97.08,97.1,97.07,97.09,767100000.0
2008-04-22 06:57:00,97.09,97.09,97.08,97.08,660400000.0
2008-04-22 06:58:00,97.08,97.08,97.06,97.06,722500000.0
2008-04-22 06:59:00,97.06,97.08,97.03,97.04,844500000.0
2008-04-22 07:00:00,97.04,97.04,97.02,97.02,1141300000.0
2008-04-22 07:01:00,97.02,97.04,97.02,97.03,1520000000.0
2008-04-22 07:02:00,97.03,97.04,97.03,97.04,1620700000.0
2008-04-22 07:03:00,97.04,97.07,97.04,97.05,397300000.0
2008-04-22 07:04:00,97.05,97.07,97.04,97.055,696900000.0
2008-04-22 07:05:00,97.055,97.07,97.05,97.07,754300000.0
2008-04-22 07:06:00,97.06,97.08,97.06,97.08,769000000.0
2008-04-22 07:07:00,97.08,97.09,97.08,97.09,1490300000.0
2008-04-22 07:08:00,97.09,97.09,97.045,97.05,1027400000.0
2008-04-22 07:09:00,97.05,97.07,97.05,97.06,814400000.0
2008-04-22 07:10:00,97.06,97.06,97.04,97.04,896700000.0
2008-04-22 07:11:00,97.04,97.05,97.04,97.05,647100000.0
2008-04-22 07:12:00,97.05,97.06,97.04,97.05,1115000000.0
2008-04-22 07:13:00,97.05,97.07,97.05,97.06,592400000.0
2008-04-22 07:14:00,97.06,97.07,97.06,97.06,444200000.0
2008-04-22 07:15:00,97.06,97.065,97.04,97.05,452000000.0
2008-04-22 07:16:00,97.05,97.05,96.99,97.02,924500000.0
2008-04-22 07:17:00,97.02,97.04,97.02,97.02,901700000.0
2008-04-22 07:18:00,97.02,97.04,96.98,96.98,679300000.0
2008-04-22 07:19:00,96.98,97.03,96.97,97.03,684800000.0
2008-04-22 07:20:00,97.03,97.03,97.0,97.0,761500000.0
2008-04-22 07:21:00,97.0,97.02,97.0,97.0,546300000.0
2008-04-22 07:22:00,97.0,97.02,96.99,96.99,1126700000.0
2008-04-22 07:23:00,97.0,97.01,97.0,97.01,853100000.0
2008-04-22 07:24:00,97.01,97.02,97.01,97.01,979900000.0
2008-04-22 07:25:00,97.01,97.02,96.99,97.01,1130000000.0
2008-04-22 07:26:00,97.01,97.11,97.01,97.055,563000000.0
2008-04-22 07:27:00,97.055,97.08,97.03,97.06,395100000.0
2008-04-22 07:28:00,97.06,97.09,97.04,97.09,393100000.0
2008-04-22 07:29:00,97.09,97.1,97.065,97.08,333500000.0
2008-04-22 07:30:00,97.08,97.11,97.075,97.11,374300000.0
2008-04-22 07:31:00,97.11,97.16,97.11,97.16,845100000.0
2008-04-22 07:32:00,97.16,97.2,97.11,97.14,461000000.0
2008-04-22 07:33:00,97.14,97.145,97.115,97.125,336600000.0
2008-04-22 07:34:00,97.125,97.13,97.11,97.13,468300000.0
2008-04-22 07:35:00,97.13,97.18,97.13,97.16,483900000.0
2008-04-22 07:36:00,97.16,97.21,97.15,97.17,344600000.0
2008-04-22 07:37:00,97.17,97.17,97.14,97.14,552200000.0
2008-04-22 07:38:00,97.14,97.15,97.13,97.13,601700000.0
2008-04-22 07:39:00,97.13,97.13,97.1,97.11,576200000.0
2008-04-22 07:40:00,97.11,97.12,97.07,97.07,749200000.0
2008-04-22 07:41:00,97.07,97.07,97.045,97.05,606900000.0
2008-04-22 07:42:00,97.04,97.05,96.97,96.98,629500000.0
2008-04-22 07:43:00,96.98,97.02,96.96,96.96,824000000.0
2008-04-22 07:44:00,96.96,96.96,96.885,96.93,814600000.0
2008-04-22 07:45:00,96.935,96.96,96.93,96.95,1109100000.0
2008-04-22 07:46:00,96.95,96.97,96.94,96.97,812100000.0
2008-04-22 07:47:00,96.97,96.97,96.94,96.95,677400000.0
2008-04-22 07:48:00,96.95,96.95,96.92,96.94,903600000.0
2008-04-22 07:49:00,96.94,96.965,96.94,96.94,940400000.0
2008-04-22 07:50:00,96.94,96.97,96.94,96.94,493700000.0
2008-04-22 07:51:00,96.94,96.95,96.935,96.945,604100000.0
2008-04-22 07:52:00,96.945,96.945,96.92,96.92,472300000.0
2008-04-22 07:53:00,96.92,96.92,96.885,96.9,679000000.0
2008-04-22 07:54:00,96.9,96.915,96.89,96.905,291800000.0
2008-04-22 07:55:00,96.905,96.93,96.905,96.91,755800000.0
2008-04-22 07:56:00,96.91,96.93,96.89,96.9,487200000.0
2008-04-22 07:57:00,96.9,96.91,96.875,96.91,649400000.0
2008-04-22 07:58:00,96.91,96.93,96.9,96.93,731700000.0
2008-04-22 07:59:00,96.93,97.03,96.93,97.03,656400000.0
2008-04-22 08:00:00,97.02,97.055,96.98,97.055,570600000.0
2008-04-22 08:01:00,97.055,97.055,97.02,97.05,408800000.0
2008-04-22 08:02:00,97.04,97.07,97.01,97.01,536500000.0
2008-04-22 08:03:00,97.01,97.05,96.99,97.045,464600000.0
2008-04-22 08:04:00,97.045,97.05,97.035,97.05,470700000.0
2008-04-22 08:05:00,97.05,97.055,97.01,97.02,684500000.0
2008-04-22 08:06:00,97.02,97.02,97.0,97.015,720100000.0
2008-04-22 08:07:00,97.015,97.015,96.985,96.985,322500000.0
2008-04-22 08:08:00,96.985,97.005,96.98,96.98,394600000.0
2008-04-22 08:09:00,96.97,96.97,96.92,96.94,633100000.0
2008-04-22 08:10:00,96.94,96.985,96.94,96.975,327700000.0
2008-04-22 08:11:00,96.975,96.99,96.97,96.985,474100000.0
2008-04-22 08:12:00,96.985,97.0,96.965,96.99,389700000.0
2008-04-22 08:13:00,96.99,97.01,96.98,97.0,700600000.0
2008-04-22 08:14:00,97.0,97.02,96.99,97.0,955100000.0
2008-04-22 08:15:00,97.0,97.01,96.99,97.0,1561500000.0
2008-04-22 08:16:00,97.0,97.0,96.98,96.98,939300000.0
2008-04-22 08:17:00,96.98,97.0,96.97,96.98,1223800000.0
2008-04-22 08:18:00,96.98,97.02,96.98,96.995,770400000.0
2008-04-22 08:19:00,96.995,97.0,96.95,96.955,890500000.0
2008-04-22 08:20:00,96.96,96.97,96.94,96.965,754400000.0
2008-04-22 08:21:00,96.965,96.97,96.92,96.93,770400000.0
2008-04-22 08:22:00,96.93,96.96,96.93,96.95,706900000.0
2008-04-22 08:23:00,96.95,96.96,96.945,96.95,682600000.0
2008-04-22 08:24:00,96.95,96.97,96.94,96.955,842400000.0
2008-04-22 08:25:00,96.96,96.975,96.945,96.945,446500000.0
2008-04-22 08:26:00,96.945,96.96,96.94,96.96,794300000.0
2008-04-22 08:27:00,96.96,96.965,96.945,96.95,192100000.0
2008-04-22 08:28:00,96.95,96.955,96.915,96.92,692200000.0
2008-04-22 08:29:00,96.92,96.95,96.92,96.94,566500000.0
2008-04-22 08:30:00,96.94,96.95,96.91,96.92,170400000.0
2008-04-22 08:31:00,96.92,96.92,96.9,96.91,915300000.0
2008-04-22 08:32:00,96.91,96.91,96.84,96.85,644700000.0
2008-04-22 08:33:00,96.85,96.87,96.845,96.86,732000000.0
2008-04-22 08:34:00,96.86,96.89,96.86,96.89,725300000.0
2008-04-22 08:35:00,96.89,96.91,96.87,96.87,608300000.0
2008-04-22 08:36:00,96.87,96.88,96.855,96.87,102400000.0
2008-04-22 08:37:00,96.87,96.9,96.87,96.89,93200000.0
2008-04-22 08:38:00,96.89,96.9,96.89,96.89,61900000.0
2008-04-22 08:39:00,96.89,96.89,96.87,96.88,55300000.0
2008-04-22 08:40:00,96.88,96.89,96.82,96.86,73200000.0
2008-04-22 08:41:00,96.85,96.88,96.815,96.86,78700000.0
2008-04-22 08:42:00,96.86,96.93,96.855,96.92,76000000.0
2008-04-22 08:43:00,96.92,96.94,96.9,96.92,79900000.0
2008-04-22 08:44:00,96.92,96.93,96.9,96.905,81500000.0
2008-04-22 08:45:00,96.905,96.93,96.895,96.92,65100000.0
2008-04-22 08:46:00,96.92,96.96,96.92,96.955,78600000.0
2008-04-22 08:47:00,96.955,96.98,96.93,96.96,67300000.0
2008-04-22 08:48:00,96.955,97.0,96.955,96.99,65500000.0
2008-04-22 08:49:00,96.99,96.99,96.97,96.97,61500000.0
2008-04-22 08:50:00,96.97,96.99,96.91,96.94,93200000.0
2008-04-22 08:51:00,96.94,96.94,96.89,96.89,96200000.0
2008-04-22 08:52:00,96.89,96.94,96.89,96.92,84500000.0
2008-04-22 08:53:00,96.92,96.95,96.89,96.94,68300000.0
2008-04-22 08:54:00,96.94,96.95,96.92,96.93,65900000.0
2008-04-22 08:55:00,96.93,96.97,96.92,96.95,70800000.0
2008-04-22 08:56:00,96.95,96.99,96.915,96.98,91000000.0
2008-04-22 08:57:00,96.99,97.04,96.97,97.03,61100000.0
2008-04-22 08:58:00,97.03,97.04,96.98,96.98,57700000.0
2008-04-22 08:59:00,96.98,97.02,96.97,97.01,89600000.0
2008-04-22 09:00:00,97.01,97.05,97.01,97.03,88200000.0
2008-04-22 09:01:00,97.03,97.055,97.03,97.05,95200000.0
2008-04-22 09:02:00,97.05,97.05,97.01,97.04,85600000.0
2008-04-22 09:03:00,97.04,97.06,97.025,97.05,47100000.0
2008-04-22 09:04:00,97.05,97.07,97.04,97.06,68800000.0
2008-04-22 09:05:00,97.06,97.06,97.0,97.0,76000000.0
2008-04-22 09:06:00,97.0,97.01,96.965,96.99,112300000.0
2008-04-22 09:07:00,96.99,97.01,96.99,97.0,93600000.0
2008-04-22 09:08:00,97.0,97.0,96.87,96.88,105300000.0
2008-04-22 09:09:00,96.88,96.935,96.83,96.93,97700000.0
2008-04-22 09:10:00,96.93,96.96,96.92,96.96,75400000.0
2008-04-22 09:11:00,96.96,97.03,96.96,97.02,90500000.0
2008-04-22 09:12:00,97.02,97.04,97.01,97.02,149200000.0
2008-04-22 09:13:00,97.02,97.03,97.0,97.01,94900000.0
2008-04-22 09:14:00,97.01,97.02,97.0,97.01,114000000.0
2008-04-22 09:15:00,97.0,97.0,96.95,96.98,110700000.0
2008-04-22 09:16:00,96.98,96.98,96.935,96.945,88300000.0
2008-04-22 09:17:00,96.945,96.97,96.89,96.94,99200000.0
2008-04-22 09:18:00,96.94,96.95,96.905,96.93,104400000.0
2008-04-22 09:19:00,96.93,96.95,96.93,96.95,105300000.0
2008-04-22 09:20:00,96.95,97.01,96.95,96.97,93400000.0
2008-04-22 09:21:00,96.97,96.995,96.97,96.985,178900000.0
2008-04-22 09:22:00,96.985,96.99,96.98,96.99,102000000.0
2008-04-22 09:23:00,96.99,97.0,96.98,96.98,88700000.0
2008-04-22 09:24:00,96.98,96.98,96.965,96.98,98900000.0
2008-04-22 09:25:00,96.985,97.01,96.975,97.0,128400000.0
2008-04-22 09:26:00,97.0,97.01,96.94,96.98,113300000.0
2008-04-22 09:27:00,96.98,96.98,96.93,96.93,105900000.0
2008-04-22 09:28:00,96.93,96.97,96.93,96.96,112000000.0
2008-04-22 09:29:00,96.96,96.98,96.95,96.98,90800000.0
2008-04-22 09:30:00,96.98,96.99,96.95,96.96,87100000.0
2008-04-22 09:31:00,96.97,96.97,96.925,96.965,95500000.0
2008-04-22 09:32:00,96.965,96.985,96.96,96.965,100200000.0
2008-04-22 09:33:00,96.965,97.0,96.95,96.95,88600000.0
2008-04-22 09:34:00,96.955,97.01,96.955,96.98,135000000.0
2008-04-22 09:35:00,96.98,97.05,96.97,97.01,130100000.0
2008-04-22 09:36:00,97.01,97.04,97.01,97.03,115300000.0
2008-04-22 09:37:00,97.03,97.06,97.01,97.03,96100000.0
2008-04-22 09:38:00,97.03,97.05,97.0,97.02,121300000.0
2008-04-22 09:39:00,97.02,97.02,97.0,97.01,83000000.0
2008-04-22 09:40:00,97.01,97.02,96.995,97.02,89900000.0
2008-04-22 09:41:00,97.02,97.05,97.02,97.05,114400000.0
2008-04-22 09:42:00,97.05,97.07,97.03,97.07,162500000.0
2008-04-22 09:43:00,97.07,97.085,97.06,97.07,133100000.0
2008-04-22 09:44:00,97.07,97.09,97.065,97.09,96700000.0
2008-04-22 09:45:00,97.09,97.115,97.07,97.1,120500000.0
2008-04-22 09:46:00,97.1,97.12,97.09,97.115,114900000.0
2008-04-22 09:47:00,97.115,97.155,97.105,97.155,141500000.0
2008-04-22 09:48:00,97.155,97.17,97.125,97.13,164400000.0
2008-04-22 09:49:00,97.13,97.15,97.13,97.15,157800000.0
2008-04-22 09:50:00,97.15,97.17,97.14,97.15,127000000.0
2008-04-22 09:51:00,97.15,97.19,97.14,97.17,96700000.0
2008-04-22 09:52:00,97.17,97.18,97.15,97.17,84600000.0
2008-04-22 09:53:00,97.17,97.26,97.16,97.25,118800000.0
2008-04-22 09:54:00,97.24,97.28,97.24,97.26,89100000.0
2008-04-22 09:55:00,97.26,97.27,97.23,97.25,128100000.0
2008-04-22 09:56:00,97.25,97.25,97.2,97.23,83900000.0
2008-04-22 09:57:00,97.22,97.23,97.19,97.23,88800000.0
2008-04-22 09:58:00,97.215,97.28,97.2,97.26,87400000.0
2008-04-22 09:59:00,97.26,97.35,97.24,97.32,82500000.0
2008-04-22 10:00:00,97.31,97.33,97.27,97.28,78600000.0
2008-04-22 10:01:00,97.28,97.285,97.26,97.27,56900000.0
2008-04-22 10:02:00,97.27,97.29,97.24,97.27,99200000.0
2008-04-22 10:03:00,97.27,97.3,97.25,97.28,75600000.0
2008-04-22 10:04:00,97.275,97.28,97.26,97.265,74000000.0
2008-04-22 10:05:00,97.265,97.29,97.255,97.28,138600000.0
2008-04-22 10:06:00,97.28,97.355,97.26,97.355,115400000.0
2008-04-22 10:07:00,97.355,97.43,97.33,97.39,58600000.0
2008-04-22 10:08:00,97.39,97.39,97.36,97.38,63900000.0
2008-04-22 10:09:00,97.37,97.38,97.335,97.37,76600000.0
2008-04-22 10:10:00,97.375,97.38,97.31,97.34,69600000.0
2008-04-22 10:11:00,97.34,97.34,97.315,97.315,75900000.0
2008-04-22 10:12:00,97.32,97.33,97.3,97.31,75100000.0
2008-04-22 10:13:00,97.31,97.32,97.28,97.3,81600000.0
2008-04-22 10:14:00,97.3,97.3,97.25,97.29,67300000.0
2008-04-22 10:15:00,97.28,97.29,97.24,97.28,66300000.0
2008-04-22 10:16:00,97.285,97.3,97.265,97.27,72700000.0
2008-04-22 10:17:00,97.27,97.31,97.26,97.3,75100000.0
2008-04-22 10:18:00,97.3,97.33,97.27,97.33,86800000.0
2008-04-22 10:19:00,97.33,97.39,97.32,97.38,76400000.0
2008-04-22 10:20:00,97.38,97.41,97.365,97.39,49900000.0
2008-04-22 10:21:00,97.39,97.43,97.39,97.39,51700000.0
2008-04-22 10:22:00,97.39,97.43,97.39,97.43,59100000.0
2008-04-22 10:23:00,97.43,97.45,97.415,97.435,51300000.0
2008-04-22 10:24:00,97.44,97.46,97.42,97.42,54400000.0
2008-04-22 10:25:00,97.42,97.42,97.39,97.39,65300000.0
2008-04-22 10:26:00,97.39,97.41,97.39,97.41,70900000.0
2008-04-22 10:27:00,97.41,97.41,97.355,97.36,66200000.0
2008-04-22 10:28:00,97.36,97.36,97.345,97.36,79800000.0
2008-04-22 10:29:00,97.36,97.38,97.36,97.38,59600000.0
2008-04-22 10:30:00,97.38,97.41,97.37,97.39,120000000.0
2008-04-22 10:31:00,97.39,97.4,97.38,97.38,52300000.0
2008-04-22 10:32:00,97.38,97.39,97.36,97.36,50300000.0
2008-04-22 10:33:00,97.36,97.38,97.36,97.38,62300000.0
2008-04-22 10:34:00,97.38,97.4,97.37,97.38,68700000.0
2008-04-22 10:35:00,97.38,97.44,97.36,97.43,73900000.0
2008-04-22 10:36:00,97.43,97.44,97.4,97.4,71700000.0
2008-04-22 10:37:00,97.41,97.44,97.4,97.415,68500000.0
2008-04-22 10:38:00,97.43,97.43,97.405,97.41,80200000.0
2008-04-22 10:39:00,97.42,97.43,97.41,97.42,69900000.0
2008-04-22 10:40:00,97.42,97.44,97.41,97.43,60900000.0
2008-04-22 10:41:00,97.43,97.44,97.37,97.39,60700000.0
2008-04-22 10:42:00,97.38,97.42,97.33,97.36,81800000.0
2008-04-22 10:43:00,97.36,97.38,97.35,97.38,73800000.0
2008-04-22 10:44:00,97.38,97.38,97.32,97.32,84000000.0
2008-04-22 10:45:00,97.32,97.37,97.32,97.36,66700000.0
2008-04-22 10:46:00,97.36,97.39,97.36,97.38,67300000.0
2008-04-22 10:47:00,97.375,97.39,97.32,97.34,90600000.0
2008-04-22 10:48:00,97.34,97.36,97.33,97.36,69900000.0
2008-04-22 10:49:00,97.36,97.38,97.33,97.37,97200000.0
2008-04-22 10:50:00,97.37,97.37,97.32,97.33,72900000.0
2008-04-22 10:51:00,97.33,97.35,97.32,97.335,92400000.0
2008-04-22 10:52:00,97.335,97.355,97.32,97.32,77300000.0
2008-04-22 10:53:00,97.32,97.35,97.31,97.33,69700000.0
2008-04-22 10:54:00,97.33,97.34,97.3,97.31,79800000.0
2008-04-22 10:55:00,97.31,97.315,97.28,97.29,83500000.0
2008-04-22 10:56:00,97.29,97.36,97.29,97.35,78800000.0
2008-04-22 10:57:00,97.35,97.35,97.35,97.35,56500000.0
2008-04-22 10:58:00,97.35,97.36,97.33,97.34,69600000.0
2008-04-22 10:59:00,97.34,97.35,97.3,97.3,64100000.0
2008-04-22 11:00:00,97.3,97.3,97.29,97.3,58500000.0
2008-04-22 11:01:00,97.3,97.315,97.29,97.315,100500000.0
2008-04-22 11:02:00,97.315,97.33,97.31,97.32,102900000.0
2008-04-22 11:03:00,97.32,97.32,97.28,97.28,90300000.0
2008-04-22 11:04:00,97.28,97.29,97.27,97.28,180300000.0
2008-04-22 11:05:00,97.28,97.29,97.28,97.29,203500000.0
2008-04-22 11:06:00,97.29,97.32,97.285,97.31,87800000.0
2008-04-22 11:07:00,97.31,97.32,97.3,97.31,111000000.0
2008-04-22 11:08:00,97.31,97.32,97.305,97.32,83600000.0
2008-04-22 11:09:00,97.32,97.32,97.29,97.3,104600000.0
2008-04-22 11:10:00,97.3,97.32,97.27,97.27,144900000.0
2008-04-22 11:11:00,97.27,97.28,97.255,97.28,78600000.0
2008-04-22 11:12:00,97.28,97.3,97.265,97.295,91800000.0
2008-04-22 11:13:00,97.295,97.3,97.28,97.29,97200000.0
2008-04-22 11:14:00,97.29,97.3,97.29,97.29,75600000.0
2008-04-22 11:15:00,97.29,97.3,97.27,97.3,79000000.0
2008-04-22 11:16:00,97.3,97.31,97.27,97.28,94900000.0
2008-04-22 11:17:00,97.28,97.3,97.24,97.24,94900000.0
2008-04-22 11:18:00,97.24,97.24,97.15,97.2,97500000.0
2008-04-22 11:19:00,97.2,97.31,97.195,97.31,76400000.0
2008-04-22 11:20:00,97.305,97.385,97.305,97.315,95700000.0
2008-04-22 11:21:00,97.315,97.33,97.26,97.32,91700000.0
2008-04-22 11:22:00,97.32,97.38,97.305,97.38,92000000.0
2008-04-22 11:23:00,97.38,97.41,97.36,97.37,78300000.0
2008-04-22 11:24:00,97.37,97.4,97.355,97.355,95300000.0
2008-04-22 11:25:00,97.35,97.41,97.35,97.35,82400000.0
2008-04-22 11:26:00,97.35,97.44,97.35,97.44,129400000.0
2008-04-22 11:27:00,97.44,97.5,97.44,97.48,151500000.0
2008-04-22 11:28:00,97.48,97.48,97.34,97.34,76200000.0
2008-04-22 11:29:00,97.34,97.35,97.325,97.35,81100000.0
2008-04-22 11:30:00,97.35,97.455,97.335,97.39,67600000.0
2008-04-22 11:31:00,97.39,97.44,97.37,97.4,96600000.0
2008-04-22 11:32:00,97.4,97.42,97.37,97.37,75300000.0
2008-04-22 11:33:00,97.37,97.37,97.34,97.34,95100000.0
2008-04-22 11:34:00,97.34,97.37,97.34,97.345,89500000.0
2008-04-22 11:35:00,97.345,97.36,97.34,97.35,101500000.0
2008-04-22 11:36:00,97.35,97.37,97.35,97.36,100900000.0
2008-04-22 11:37:00,97.36,97.36,97.32,97.33,93100000.0
2008-04-22 11:38:00,97.33,97.335,97.3,97.3,100700000.0
2008-04-22 11:39:00,97.3,97.335,97.28,97.335,78300000.0
2008-04-22 11:40:00,97.335,97.39,97.335,97.38,74100000.0
2008-04-22 11:41:00,97.38,97.4,97.355,97.36,80600000.0
2008-04-22 11:42:00,97.36,97.36,97.32,97.35,99300000.0
2008-04-22 11:43:00,97.35,97.36,97.34,97.36,95900000.0
2008-04-22 11:44:00,97.36,97.4,97.36,97.39,83700000.0
2008-04-22 11:45:00,97.39,97.4,97.37,97.38,82000000.0
2008-04-22 11:46:00,97.38,97.385,97.355,97.355,85400000.0
2008-04-22 11:47:00,97.355,97.39,97.355,97.39,94400000.0
2008-04-22 11:48:00,97.39,97.4,97.37,97.37,87400000.0
2008-04-22 11:49:00,97.37,97.37,97.36,97.37,82500000.0
2008-04-22 11:50:00,97.375,97.43,97.37,97.39,101000000.0
2008-04-22 11:51:00,97.39,97.4,97.37,97.37,92400000.0
2008-04-22 11:52:00,97.37,97.39,97.335,97.36,163600000.0
2008-04-22 11:53:00,97.36,97.37,97.36,97.37,70200000.0
2008-04-22 11:54:00,97.37,97.38,97.335,97.34,80900000.0
2008-04-22 11:55:00,97.34,97.38,97.34,97.37,114800000.0
2008-04-22 11:56:00,97.37,97.395,97.365,97.37,90000000.0
2008-04-22 11:57:00,97.37,97.395,97.36,97.365,75300000.0
2008-04-22 11:58:00,97.37,97.43,97.36,97.42,119399999.0
2008-04-22 11:59:00,97.42,97.46,97.415,97.425,84400000.0
2008-04-22 12:00:00,97.425,97.44,97.425,97.43,80300000.0
2008-04-22 12:01:00,97.43,97.44,97.42,97.43,63400000.0
2008-04-22 12:02:00,97.43,97.475,97.41,97.46,62600000.0
2008-04-22 12:03:00,97.465,97.465,97.39,97.43,85500000.0
2008-04-22 12:04:00,97.43,97.43,97.4,97.41,75000000.0
2008-04-22 12:05:00,97.41,97.42,97.39,97.41,84400000.0
2008-04-22 12:06:00,97.415,97.49,97.415,97.49,96800000.0
2008-04-22 12:07:00,97.49,97.49,97.45,97.455,99000000.0
2008-04-22 12:08:00,97.455,97.48,97.44,97.46,71000000.0
2008-04-22 12:09:00,97.46,97.48,97.455,97.465,90100000.0
2008-04-22 12:10:00,97.465,97.49,97.43,97.44,78800000.0
2008-04-22 12:11:00,97.44,97.44,97.37,97.39,73600000.0
2008-04-22 12:12:00,97.39,97.415,97.375,97.41,83800000.0
2008-04-22 12:13:00,97.41,97.43,97.39,97.42,91700000.0
2008-04-22 12:14:00,97.42,97.43,97.36,97.36,74100000.0
2008-04-22 12:15:00,97.36,97.43,97.36,97.395,93100000.0
2008-04-22 12:16:00,97.395,97.43,97.39,97.4,88100000.0
2008-04-22 12:17:00,97.4,97.405,97.38,97.39,122800000.0
2008-04-22 12:18:00,97.39,97.44,97.375,97.43,72900000.0
2008-04-22 12:19:00,97.43,97.45,97.42,97.44,75000000.0
2008-04-22 12:20:00,97.44,97.47,97.43,97.47,67800000.0
2008-04-22 12:21:00,97.47,97.49,97.46,97.465,75400000.0
2008-04-22 12:22:00,97.465,97.465,97.39,97.43,93100000.0
2008-04-22 12:23:00,97.43,97.45,97.39,97.39,66700000.0
2008-04-22 12:24:00,97.39,97.4,97.335,97.38,70300000.0
2008-04-22 12:25:00,97.38,97.4,97.36,97.39,60600000.0
2008-04-22 12:26:00,97.39,97.405,97.38,97.4,106900000.0
2008-04-22 12:27:00,97.4,97.49,97.4,97.45,87900000.0
2008-04-22 12:28:00,97.45,97.455,97.44,97.44,91500000.0
2008-04-22 12:29:00,97.44,97.445,97.43,97.435,112200000.0
2008-04-22 12:30:00,97.435,97.45,97.415,97.42,96200000.0
2008-04-22 12:31:00,97.42,97.445,97.41,97.44,139500000.0
2008-04-22 12:32:00,97.44,97.455,97.41,97.41,99200000.0
2008-04-22 12:33:00,97.41,97.42,97.375,97.415,72000000.0
2008-04-22 12:34:00,97.415,97.44,97.385,97.4,80700000.0
2008-04-22 12:35:00,97.4,97.405,97.385,97.39,102500000.0
2008-04-22 12:36:00,97.39,97.41,97.39,97.4,91800000.0
2008-04-22 12:37:00,97.4,97.4,97.385,97.39,80700000.0
2008-04-22 12:38:00,97.39,97.4,97.38,97.38,66300000.0
2008-04-22 12:39:00,97.38,97.4,97.38,97.4,99500000.0
2008-04-22 12:40:00,97.4,97.43,97.4,97.43,97800000.0
2008-04-22 12:41:00,97.43,97.44,97.415,97.42,105800000.0
2008-04-22 12:42:00,97.42,97.455,97.42,97.425,117400000.0
2008-04-22 12:43:00,97.425,97.46,97.4,97.41,93500000.0
2008-04-22 12:44:00,97.41,97.435,97.39,97.405,106600000.0
2008-04-22 12:45:00,97.405,97.42,97.395,97.4,76200000.0
2008-04-22 12:46:00,97.4,97.405,97.375,97.375,103700000.0
2008-04-22 12:47:00,97.375,97.41,97.36,97.36,103700000.0
2008-04-22 12:48:00,97.36,97.375,97.36,97.37,80800000.0
2008-04-22 12:49:00,97.37,97.37,97.32,97.365,57400000.0
2008-04-22 12:50:00,97.37,97.505,97.365,97.45,70600000.0
2008-04-22 12:51:00,97.45,97.47,97.43,97.445,87300000.0
2008-04-22 12:52:00,97.445,97.46,97.44,97.45,109100000.0
2008-04-22 12:53:00,97.44,97.445,97.325,97.36,91800000.0
2008-04-22 12:54:00,97.365,97.4,97.33,97.33,87700000.0
2008-04-22 12:55:00,97.33,97.36,97.33,97.36,92500000.0
2008-04-22 12:56:00,97.36,97.36,97.33,97.345,78600000.0
2008-04-22 12:57:00,97.345,97.38,97.335,97.37,89500000.0
2008-04-22 12:58:00,97.37,97.37,97.35,97.37,84200000.0
2008-04-22 12:59:00,97.37,97.38,97.325,97.335,87900000.0
2008-04-22 13:00:00,97.335,97.37,97.33,97.35,82800000.0
2008-04-22 13:01:00,97.345,97.38,97.34,97.37,89200000.0
2008-04-22 13:02:00,97.37,97.44,97.36,97.41,176500000.0
2008-04-22 13:03:00,97.41,97.42,97.39,97.4,337400000.0
2008-04-22 13:04:00,97.4,97.455,97.39,97.45,85200000.0
2008-04-22 13:05:00,97.455,97.455,97.425,97.44,81700000.0
2008-04-22 13:06:00,97.44,97.48,97.44,97.44,65400000.0
2008-04-22 13:07:00,97.44,97.46,97.43,97.46,142500000.0
2008-04-22 13:08:00,97.46,97.46,97.42,97.445,83000000.0
2008-04-22 13:09:00,97.445,97.5,97.445,97.445,118500000.0
2008-04-22 13:10:00,97.445,97.45,97.425,97.43,134000000.0
2008-04-22 13:11:00,97.43,97.44,97.42,97.44,86200000.0
2008-04-22 13:12:00,97.44,97.48,97.42,97.46,98400000.0
2008-04-22 13:13:00,97.46,97.48,97.44,97.45,69800000.0
2008-04-22 13:14:00,97.45,97.48,97.44,97.48,78700000.0
2008-04-22 13:15:00,97.48,97.505,97.48,97.5,70500000.0
2008-04-22 13:16:00,97.5,97.5,97.47,97.47,75300000.0
2008-04-22 13:17:00,97.465,97.49,97.465,97.47,86000000.0
2008-04-22 13:18:00,97.47,97.48,97.445,97.46,76400000.0
2008-04-22 13:19:00,97.46,97.49,97.44,97.49,69600000.0
2008-04-22 13:20:00,97.48,97.48,97.44,97.45,59600000.0
2008-04-22 13:21:00,97.46,97.46,97.385,97.39,72400000.0
2008-04-22 13:22:00,97.39,97.42,97.39,97.395,67900000.0
2008-04-22 13:23:00,97.395,97.41,97.375,97.39,77400000.0
2008-04-22 13:24:00,97.39,97.405,97.385,97.4,74600000.0
2008-04-22 13:25:00,97.4,97.43,97.395,97.425,73700000.0
2008-04-22 13:26:00,97.425,97.44,97.41,97.435,76200000.0
2008-04-22 13:27:00,97.44,97.44,97.41,97.415,64500000.0
2008-04-22 13:28:00,97.415,97.425,97.41,97.415,72500000.0
2008-04-22 13:29:00,97.415,97.44,97.41,97.42,69300000.0
2008-04-22 13:30:00,97.425,97.44,97.415,97.44,65700000.0
2008-04-22 13:31:00,97.425,97.445,97.4,97.4,78700000.0
2008-04-22 13:32:00,97.4,97.425,97.39,97.4,69600000.0
2008-04-22 13:33:00,97.4,97.425,97.4,97.415,80200000.0
2008-04-22 13:34:00,97.415,97.44,97.41,97.43,152300000.0
2008-04-22 13:35:00,97.43,97.46,97.4,97.42,64500000.0
2008-04-22 13:36:00,97.42,97.48,97.42,97.46,81400000.0
2008-04-22 13:37:00,97.46,97.46,97.43,97.45,72500000.0
2008-04-22 13:38:00,97.45,97.485,97.45,97.48,86800000.0
2008-04-22 13:39:00,97.48,97.51,97.48,97.49,275700000.0
2008-04-22 13:40:00,97.49,97.49,97.43,97.44,155000000.0
2008-04-22 13:41:00,97.44,97.45,97.43,97.44,72900000.0
2008-04-22 13:42:00,97.44,97.47,97.43,97.44,108400000.0
2008-04-22 13:43:00,97.44,97.455,97.44,97.445,88700000.0
2008-04-22 13:44:00,97.445,97.445,97.385,97.395,101500000.0
2008-04-22 13:45:00,97.395,97.41,97.38,97.4,69400000.0
2008-04-22 13:46:00,97.4,97.41,97.39,97.41,75200000.0
2008-04-22 13:47:00,97.41,97.41,97.4,97.4,74200000.0
2008-04-22 13:48:00,97.41,97.41,97.395,97.405,80700000.0
2008-04-22 13:49:00,97.405,97.41,97.38,97.38,82900000.0
2008-04-22 13:50:00,97.38,97.39,97.33,97.355,78500000.0
2008-04-22 13:51:00,97.35,97.36,97.33,97.335,87100000.0
2008-04-22 13:52:00,97.335,97.38,97.335,97.38,79600000.0
2008-04-22 13:53:00,97.38,97.43,97.365,97.41,81500000.0
2008-04-22 13:54:00,97.41,97.49,97.405,97.48,82600000.0
2008-04-22 13:55:00,97.48,97.52,97.465,97.515,77400000.0
2008-04-22 13:56:00,97.515,97.56,97.51,97.56,87600000.0
2008-04-22 13:57:00,97.56,97.56,97.46,97.47,96600000.0
2008-04-22 13:58:00,97.47,97.52,97.42,97.42,77700000.0
2008-04-22 13:59:00,97.435,97.455,97.4,97.41,68800000.0
2008-04-22 14:00:00,97.41,97.42,97.39,97.41,90300000.0
2008-04-22 14:01:00,97.41,97.44,97.4,97.4,60800000.0
2008-04-22 14:02:00,97.4,97.46,97.4,97.445,86500000.0
2008-04-22 14:03:00,97.445,97.48,97.445,97.46,86300000.0
2008-04-22 14:04:00,97.46,97.465,97.43,97.43,65200000.0
2008-04-22 14:05:00,97.43,97.48,97.43,97.48,112200000.0
2008-04-22 14:06:00,97.48,97.505,97.465,97.48,97600000.0
2008-04-22 14:07:00,97.48,97.48,97.46,97.465,99700000.0
2008-04-22 14:08:00,97.465,97.48,97.45,97.465,101000000.0
2008-04-22 14:09:00,97.465,97.48,97.45,97.48,89700000.0
2008-04-22 14:10:00,97.48,97.49,97.455,97.46,97200000.0
2008-04-22 14:11:00,97.46,97.48,97.455,97.47,75300000.0
2008-04-22 14:12:00,97.47,97.48,97.455,97.48,96400000.0
2008-04-22 14:13:00,97.48,97.57,97.465,97.55,82800000.0
2008-04-22 14:14:00,97.545,97.56,97.53,97.54,100100000.0
2008-04-22 14:15:00,97.54,97.58,97.54,97.58,91800000.0
2008-04-22 14:16:00,97.58,97.61,97.565,97.605,81100000.0
2008-04-22 14:17:00,97.595,97.67,97.56,97.57,100600000.0
2008-04-22 14:18:00,97.57,97.59,97.545,97.58,77200000.0
2008-04-22 14:19:00,97.57,97.58,97.53,97.53,53400000.0
2008-04-22 14:20:00,97.59,97.62,97.58,97.61,21000000.0
2008-04-22 14:21:00,97.61,97.65,97.59,97.65,54700000.0
2008-04-22 14:22:00,97.65,97.65,97.58,97.58,57500000.0
2008-04-22 14:23:00,97.58,97.61,97.57,97.57,53900000.0
2008-04-22 14:24:00,97.57,97.57,97.525,97.53,30900000.0
2008-04-22 14:25:00,97.53,97.54,97.495,97.5,48800000.0
2008-04-22 14:26:00,97.49,97.5,97.46,97.47,76700000.0
2008-04-22 14:27:00,97.47,97.49,97.46,97.49,42500000.0
2008-04-22 14:28:00,97.49,97.495,97.47,97.49,37300000.0
2008-04-22 14:29:00,97.49,97.51,97.485,97.495,53800000.0
2008-04-22 14:30:00,97.495,97.52,97.495,97.52,32100000.0
2008-04-22 14:31:00,97.52,97.54,97.52,97.54,35600000.0
2008-04-22 14:32:00,97.54,97.55,97.53,97.54,36700000.0
2008-04-22 14:33:00,97.54,97.56,97.54,97.55,29500000.0
2008-04-22 14:34:00,97.55,97.56,97.55,97.55,21300000.0
2008-04-22 14:35:00,97.55,97.55,97.52,97.53,30200000.0
2008-04-22 14:36:00,97.53,97.53,97.51,97.51,11800000.0
2008-04-22 14:37:00,97.51,97.53,97.49,97.5,47100000.0
2008-04-22 14:38:00,97.505,97.515,97.49,97.505,36200000.0
2008-04-22 14:39:00,97.505,97.54,97.505,97.54,26700000.0
2008-04-22 14:40:00,97.54,97.54,97.52,97.53,14900000.0
2008-04-22 14:41:00,97.53,97.56,97.53,97.56,33500000.0
2008-04-22 14:42:00,97.56,97.56,97.55,97.55,27900000.0
2008-04-22 14:43:00,97.55,97.55,97.54,97.54,32500000.0
2008-04-22 14:44:00,97.54,97.55,97.53,97.55,34400000.0
2008-04-22 14:45:00,97.55,97.555,97.54,97.54,36100000.0
2008-04-22 14:46:00,97.54,97.55,97.54,97.55,23900000.0
2008-04-22 14:47:00,97.55,97.55,97.54,97.55,8500000.0
2008-04-22 14:48:00,97.55,97.55,97.525,97.53,16600000.0
2008-04-22 14:49:00,97.53,97.54,97.525,97.54,33100000.0
2008-04-22 14:50:00,97.54,97.57,97.54,97.56,37900000.0
2008-04-22 14:51:00,97.56,97.57,97.535,97.54,52300000.0
2008-04-22 14:52:00,97.54,97.56,97.54,97.56,39800000.0
2008-04-22 14:53:00,97.56,97.56,97.54,97.54,27300000.0
2008-04-22 14:54:00,97.54,97.56,97.53,97.55,71600000.0
2008-04-22 14:55:00,97.545,97.57,97.54,97.545,48500000.0
2008-04-22 14:56:00,97.545,97.58,97.54,97.58,50500000.0
2008-04-22 14:57:00,97.58,97.58,97.56,97.56,24200000.0
2008-04-22 14:58:00,97.56,97.56,97.54,97.545,21000000.0
2008-04-22 14:59:00,97.54,97.565,97.53,97.53,42200000.0
2008-04-22 15:00:00,97.53,97.56,97.53,97.55,49200000.0
2008-04-22 15:01:00,97.55,97.56,97.52,97.52,38400000.0
2008-04-22 15:02:00,97.515,97.59,97.49,97.58,69800000.0
2008-04-22 15:03:00,97.58,97.59,97.56,97.58,45900000.0
2008-04-22 15:04:00,97.58,97.58,97.55,97.56,34000000.0
2008-04-22 15:05:00,97.56,97.58,97.515,97.525,42600000.0
2008-04-22 15:06:00,97.525,97.53,97.445,97.45,41000000.0
2008-04-22 15:07:00,97.45,97.49,97.44,97.49,33000000.0
2008-04-22 15:08:00,97.49,97.5,97.48,97.49,26100000.0
2008-04-22 15:09:00,97.49,97.52,97.49,97.51,35600000.0
2008-04-22 15:10:00,97.51,97.52,97.49,97.5,50100000.0
2008-04-22 15:11:00,97.5,97.51,97.49,97.51,54200000.0
2008-04-22 15:12:00,97.51,97.51,97.46,97.49,70800000.0
2008-04-22 15:13:00,97.5,97.51,97.48,97.49,41900000.0
2008-04-22 15:14:00,97.5,97.51,97.48,97.485,50200000.0
2008-04-22 15:15:00,97.485,97.49,97.46,97.47,62400000.0
2008-04-22 15:16:00,97.47,97.48,97.46,97.48,35400000.0
2008-04-22 15:17:00,97.48,97.515,97.47,97.5,61400000.0
2008-04-22 15:18:00,97.49,97.51,97.49,97.5,50600000.0
2008-04-22 15:19:00,97.5,97.53,97.48,97.52,58100000.0
2008-04-22 15:20:00,97.52,97.545,97.52,97.52,49400000.0
2008-04-22 15:21:00,97.52,97.53,97.51,97.53,56200000.0
2008-04-22 15:22:00,97.53,97.54,97.53,97.54,37200000.0
2008-04-22 15:23:00,97.54,97.58,97.535,97.57,58000000.0
2008-04-22 15:24:00,97.57,97.59,97.54,97.555,67000000.0
2008-04-22 15:25:00,97.56,97.6,97.545,97.58,109200000.0
2008-04-22 15:26:00,97.575,97.605,97.57,97.575,88500000.0
2008-04-22 15:27:00,97.575,97.58,97.52,97.53,119100000.0
2008-04-22 15:28:00,97.53,97.535,97.48,97.48,49800000.0
2008-04-22 15:29:00,97.485,97.5,97.455,97.5,83100000.0
2008-04-22 15:30:00,97.5,97.56,97.495,97.5,102900000.0
2008-04-22 15:31:00,97.5,97.505,97.475,97.495,87100000.0
2008-04-22 15:32:00,97.495,97.495,97.43,97.445,92400000.0
2008-04-22 15:33:00,97.445,97.48,97.44,97.455,99800000.0
2008-04-22 15:34:00,97.455,97.455,97.405,97.41,82700000.0
2008-04-22 15:35:00,97.41,97.44,97.41,97.44,77600000.0
2008-04-22 15:36:00,97.44,97.48,97.42,97.455,81700000.0
2008-04-22 15:37:00,97.455,97.475,97.44,97.47,50400000.0
2008-04-22 15:38:00,97.47,97.47,97.41,97.41,45400000.0
2008-04-22 15:39:00,97.41,97.47,97.41,97.45,61000000.0
2008-04-22 15:40:00,97.45,97.46,97.42,97.42,66400000.0
2008-04-22 15:41:00,97.42,97.42,97.39,97.4,63100000.0
2008-04-22 15:42:00,97.4,97.44,97.4,97.43,62600000.0
2008-04-22 15:43:00,97.435,97.455,97.42,97.42,50600000.0
2008-04-22 15:44:00,97.42,97.44,97.405,97.43,72700000.0
2008-04-22 15:45:00,97.43,97.47,97.385,97.385,135400000.0
2008-04-22 15:46:00,97.38,97.41,97.355,97.38,132300000.0
2008-04-22 15:47:00,97.38,97.41,97.35,97.38,110800000.0
2008-04-22 15:48:00,97.375,97.39,97.33,97.36,81500000.0
2008-04-22 15:49:00,97.36,97.385,97.35,97.37,66100000.0
2008-04-22 15:50:00,97.37,97.4,97.36,97.37,62000000.0
2008-04-22 15:51:00,97.37,97.435,97.355,97.435,67800000.0
2008-04-22 15:52:00,97.435,97.445,97.41,97.42,62000000.0
2008-04-22 15:53:00,97.42,97.425,97.37,97.405,70700000.0
2008-04-22 15:54:00,97.41,97.425,97.38,97.415,51300000.0
2008-04-22 15:55:00,97.415,97.445,97.41,97.425,66000000.0
2008-04-22 15:56:00,97.425,97.43,97.385,97.395,54000000.0
2008-04-22 15:57:00,97.395,97.45,97.39,97.425,57100000.0
2008-04-22 15:58:00,97.425,97.505,97.425,97.47,65700000.0
2008-04-22 15:59:00,97.47,97.48,97.445,97.48,62600000.0
2008-04-22 16:00:00,97.48,97.65,97.48,97.65,91400000.0
2008-04-22 16:01:00,97.64,97.64,97.6,97.63,44600000.0
2008-04-22 16:02:00,97.63,97.65,97.58,97.58,53200000.0
2008-04-22 16:03:00,97.58,97.615,97.57,97.58,59700000.0
2008-04-22 16:04:00,97.58,97.65,97.57,97.64,49400000.0
2008-04-22 16:05:00,97.635,97.715,97.635,97.67,93000000.0
2008-04-22 16:06:00,97.67,97.67,97.59,97.59,71900000.0
2008-04-22 16:07:00,97.59,97.645,97.58,97.63,85100000.0
2008-04-22 16:08:00,97.63,97.63,97.555,97.62,77400000.0
2008-04-22 16:09:00,97.62,97.63,97.6,97.63,73600000.0
2008-04-22 16:10:00,97.63,97.63,97.54,97.56,74300000.0
2008-04-22 16:11:00,97.56,97.595,97.56,97.57,70300000.0
2008-04-22 16:12:00,97.57,97.62,97.57,97.58,61800000.0
2008-04-22 16:13:00,97.58,97.7,97.56,97.68,77500000.0
2008-04-22 16:14:00,97.675,97.69,97.625,97.625,88100000.0
2008-04-22 16:15:00,97.625,97.68,97.62,97.67,61200000.0
2008-04-22 16:16:00,97.67,97.68,97.57,97.58,84400000.0
2008-04-22 16:17:00,97.56,97.58,97.475,97.515,105200000.0
2008-04-22 16:18:00,97.505,97.545,97.47,97.545,57200000.0
2008-04-22 16:19:00,97.545,97.59,97.52,97.52,63400000.0
2008-04-22 16:20:00,97.52,97.53,97.47,97.48,43200000.0
2008-04-22 16:21:00,97.485,97.5,97.465,97.5,35200000.0
2008-04-22 16:22:00,97.5,97.505,97.46,97.5,48800000.0
2008-04-22 16:23:00,97.5,97.555,97.485,97.535,49900000.0
2008-04-22 16:24:00,97.535,97.58,97.53,97.54,57600000.0
2008-04-22 16:25:00,97.54,97.545,97.425,97.44,154200000.0
2008-04-22 16:26:00,97.44,97.495,97.41,97.47,133100000.0
2008-04-22 16:27:00,97.47,97.49,97.43,97.465,84800000.0
2008-04-22 16:28:00,97.465,97.48,97.35,97.38,157800000.0
2008-04-22 16:29:00,97.37,97.39,97.305,97.31,86500000.0
2008-04-22 16:30:00,97.31,97.35,97.3,97.32,72600000.0
2008-04-22 16:31:00,97.32,97.4,97.29,97.36,71200000.0
2008-04-22 16:32:00,97.365,97.375,97.315,97.335,66900000.0
2008-04-22 16:33:00,97.335,97.345,97.31,97.33,57400000.0
2008-04-22 16:34:00,97.33,97.35,97.32,97.32,74200000.0
2008-04-22 16:35:00,97.32,97.33,97.26,97.33,93400000.0
2008-04-22 16:36:00,97.32,97.385,97.31,97.37,80400000.0
2008-04-22 16:37:00,97.375,97.38,97.32,97.355,78300000.0
2008-04-22 16:38:00,97.355,97.355,97.31,97.32,68800000.0
2008-04-22 16:39:00,97.32,97.35,97.285,97.33,68000000.0
2008-04-22 16:40:00,97.33,97.365,97.33,97.35,74100000.0
2008-04-22 16:41:00,97.35,97.395,97.35,97.39,67600000.0
2008-04-22 16:42:00,97.39,97.43,97.38,97.415,47900000.0
2008-04-22 16:43:00,97.41,97.44,97.4,97.405,63200000.0
2008-04-22 16:44:00,97.405,97.435,97.4,97.425,64000000.0
2008-04-22 16:45:00,97.43,97.43,97.37,97.385,72600000.0
2008-04-22 16:46:00,97.385,97.385,97.33,97.36,73600000.0
2008-04-22 16:47:00,97.36,97.4,97.36,97.4,38300000.0
2008-04-22 16:48:00,97.4,97.415,97.37,97.38,71800000.0
2008-04-22 16:49:00,97.37,97.49,97.37,97.45,100800000.0
2008-04-22 16:50:00,97.45,97.46,97.42,97.445,254500000.0
2008-04-22 16:51:00,97.44,97.46,97.42,97.45,165600000.0
2008-04-22 16:52:00,97.45,97.55,97.435,97.495,93200000.0
2008-04-22 16:53:00,97.52,97.56,97.5,97.53,115100000.0
2008-04-22 16:54:00,97.54,97.54,97.44,97.46,84200000.0
2008-04-22 16:55:00,97.46,97.47,97.44,97.44,62800000.0
2008-04-22 16:56:00,97.44,97.47,97.42,97.44,173100000.0
2008-04-22 16:57:00,97.44,97.52,97.43,97.47,98700000.0
2008-04-22 16:58:00,97.47,97.47,97.41,97.42,155000000.0
2008-04-22 16:59:00,97.41,97.44,97.35,97.37,193200000.0
2008-04-22 17:00:00,97.37,97.43,97.37,97.395,111200000.0
2008-04-22 17:01:00,97.395,97.4,97.35,97.38,84600000.0
2008-04-22 17:02:00,97.38,97.44,97.365,97.37,138800000.0
2008-04-22 17:03:00,97.37,97.39,97.365,97.39,99800000.0
2008-04-22 17:04:00,97.39,97.4,97.355,97.38,115900000.0
2008-04-22 17:05:00,97.38,97.38,97.34,97.35,100100000.0
2008-04-22 17:06:00,97.34,97.37,97.34,97.35,132900000.0
2008-04-22 17:07:00,97.35,97.35,97.315,97.33,93200000.0
2008-04-22 17:08:00,97.33,97.39,97.32,97.39,63100000.0
2008-04-22 17:09:00,97.39,97.42,97.37,97.39,51600000.0
2008-04-22 17:10:00,97.39,97.4,97.34,97.37,73600000.0
2008-04-22 17:11:00,97.37,97.4,97.37,97.39,56700000.0
2008-04-22 17:12:00,97.39,97.41,97.39,97.41,50300000.0
2008-04-22 17:13:00,97.41,97.43,97.38,97.38,78200000.0
2008-04-22 17:14:00,97.38,97.41,97.37,97.4,59300000.0
2008-04-22 17:15:00,97.4,97.43,97.395,97.425,44100000.0
2008-04-22 17:16:00,97.425,97.44,97.38,97.38,61600000.0
2008-04-22 17:17:00,97.38,97.42,97.38,97.39,65200000.0
2008-04-22 17:18:00,97.39,97.41,97.37,97.39,62100000.0
2008-04-22 17:19:00,97.39,97.44,97.38,97.42,72300000.0
2008-04-22 17:20:00,97.42,97.43,97.37,97.42,73900000.0
2008-04-22 17:21:00,97.42,97.46,97.42,97.46,45900000.0
2008-04-22 17:22:00,97.46,97.46,97.41,97.42,85200000.0
2008-04-22 17:23:00,97.42,97.45,97.36,97.39,59100000.0
2008-04-22 17:24:00,97.39,97.48,97.39,97.46,53200000.0
2008-04-22 17:25:00,97.45,97.48,97.45,97.47,46200000.0
2008-04-22 17:26:00,97.47,97.49,97.45,97.46,50400000.0
2008-04-22 17:27:00,97.46,97.53,97.46,97.53,50700000.0
2008-04-22 17:28:00,97.53,97.56,97.44,97.49,68700000.0
2008-04-22 17:29:00,97.49,97.51,97.47,97.47,76000000.0
2008-04-22 17:30:00,97.47,97.51,97.41,97.49,84800000.0
2008-04-22 17:31:00,97.49,97.55,97.48,97.49,77500000.0
2008-04-22 17:32:00,97.49,97.56,97.49,97.56,83800000.0
2008-04-22 17:33:00,97.56,97.57,97.53,97.53,68600000.0
2008-04-22 17:34:00,97.53,97.53,97.43,97.43,95900000.0
2008-04-22 17:35:00,97.43,97.51,97.41,97.47,82000000.0
2008-04-22 17:36:00,97.47,97.49,97.44,97.48,87600000.0
2008-04-22 17:37:00,97.48,97.535,97.48,97.53,97600000.0
2008-04-22 17:38:00,97.53,97.53,97.49,97.5,59400000.0
2008-04-22 17:39:00,97.5,97.515,97.465,97.5,91600000.0
2008-04-22 17:40:00,97.5,97.525,97.49,97.52,77500000.0
2008-04-22 17:41:00,97.52,97.53,97.46,97.47,63700000.0
2008-04-22 17:42:00,97.47,97.48,97.42,97.42,59300000.0
2008-04-22 17:43:00,97.42,97.435,97.405,97.43,45600000.0
2008-04-22 17:44:00,97.43,97.47,97.42,97.47,45900000.0
2008-04-22 17:45:00,97.47,97.49,97.45,97.49,94500000.0
2008-04-22 17:46:00,97.49,97.5,97.47,97.5,72100000.0
2008-04-22 17:47:00,97.5,97.5,97.47,97.48,90500000.0
2008-04-22 17:48:00,97.48,97.48,97.37,97.38,64000000.0
2008-04-22 17:49:00,97.38,97.38,97.33,97.33,76400000.0
2008-04-22 17:50:00,97.33,97.41,97.31,97.4,85300000.0
2008-04-22 17:51:00,97.4,97.47,97.4,97.46,74200000.0
2008-04-22 17:52:00,97.46,97.47,97.375,97.38,77100000.0
2008-04-22 17:53:00,97.38,97.38,97.33,97.335,84900000.0
2008-04-22 17:54:00,97.335,97.335,97.25,97.26,77400000.0
2008-04-22 17:55:00,97.26,97.28,97.255,97.26,52200000.0
2008-04-22 17:56:00,97.265,97.265,97.18,97.19,133600000.0
2008-04-22 17:57:00,97.19,97.2,97.11,97.115,92600000.0
2008-04-22 17:58:00,97.115,97.18,97.11,97.18,98000000.0
2008-04-22 17:59:00,97.18,97.19,97.115,97.12,60600000.0
2008-04-22 18:00:00,97.12,97.14,97.09,97.12,232200000.0
2008-04-22 18:01:00,97.13,97.22,97.115,97.2,77900000.0
2008-04-22 18:02:00,97.2,97.26,97.2,97.26,56500000.0
2008-04-22 18:03:00,97.26,97.34,97.26,97.32,59800000.0
2008-04-22 18:04:00,97.32,97.34,97.295,97.3,51600000.0
2008-04-22 18:05:00,97.3,97.3,97.285,97.3,49900000.0
2008-04-22 18:06:00,97.3,97.33,97.3,97.32,40100000.0
2008-04-22 18:07:00,97.33,97.38,97.33,97.345,73500000.0
2008-04-22 18:08:00,97.345,97.37,97.34,97.37,53000000.0
2008-04-22 18:09:00,97.37,97.37,97.31,97.31,52800000.0
2008-04-22 18:10:00,97.31,97.33,97.31,97.32,30000000.0
2008-04-22 18:11:00,97.32,97.32,97.3,97.3,36400000.0
2008-04-22 18:12:00,97.3,97.3,97.29,97.3,21600000.0
2008-04-22 18:13:00,97.3,97.39,97.3,97.37,55700000.0
2008-04-22 18:14:00,97.37,97.38,97.345,97.36,67300000.0
2008-04-22 18:15:00,97.36,97.385,97.36,97.375,43500000.0
2008-04-22 18:16:00,97.375,97.39,97.34,97.38,64100000.0
2008-04-22 18:17:00,97.38,97.4,97.34,97.34,38300000.0
2008-04-22 18:18:00,97.34,97.38,97.325,97.38,48800000.0
2008-04-22 18:19:00,97.38,97.39,97.36,97.36,46800000.0
2008-04-22 18:20:00,97.36,97.37,97.33,97.34,54100000.0
2008-04-22 18:21:00,97.34,97.34,97.31,97.31,27000000.0
2008-04-22 18:22:00,97.32,97.32,97.3,97.3,19300000.0
2008-04-22 18:23:00,97.3,97.33,97.3,97.32,44100000.0
2008-04-22 18:24:00,97.32,97.33,97.31,97.31,23100000.0
2008-04-22 18:25:00,97.31,97.31,97.3,97.31,23100000.0
2008-04-22 18:26:00,97.31,97.31,97.28,97.29,24600000.0
2008-04-22 18:27:00,97.29,97.3,97.28,97.29,40200000.0
2008-04-22 18:28:00,97.29,97.315,97.26,97.31,68200000.0
2008-04-22 18:29:00,97.31,97.31,97.275,97.29,46700000.0
2008-04-22 18:30:00,97.29,97.3,97.26,97.26,37200000.0
2008-04-22 18:31:00,97.26,97.26,97.23,97.26,31200000.0
2008-04-22 18:32:00,97.26,97.29,97.26,97.27,49900000.0
2008-04-22 18:33:00,97.27,97.27,97.2,97.2,49200000.0
2008-04-22 18:34:00,97.2,97.2,97.14,97.15,53600000.0
2008-04-22 18:35:00,97.15,97.165,97.135,97.165,54700000.0
2008-04-22 18:36:00,97.16,97.175,97.155,97.17,64100000.0
2008-04-22 18:37:00,97.17,97.18,97.17,97.17,23700000.0
2008-04-22 18:38:00,97.17,97.2,97.17,97.18,39600000.0
2008-04-22 18:39:00,97.18,97.2,97.18,97.2,50200000.0
2008-04-22 18:40:00,97.2,97.235,97.19,97.23,49400000.0
2008-04-22 18:41:00,97.23,97.26,97.23,97.235,40000000.0
2008-04-22 18:42:00,97.235,97.26,97.23,97.24,26300000.0
2008-04-22 18:43:00,97.24,97.24,97.23,97.24,55800000.0
2008-04-22 18:44:00,97.24,97.245,97.22,97.22,30900000.0
2008-04-22 18:45:00,97.22,97.225,97.16,97.18,50800000.0
2008-04-22 18:46:00,97.18,97.18,97.15,97.155,52700000.0
2008-04-22 18:47:00,97.155,97.17,97.15,97.17,28900000.0
2008-04-22 18:48:00,97.17,97.21,97.17,97.21,33900000.0
2008-04-22 18:49:00,97.21,97.21,97.185,97.19,47900000.0
2008-04-22 18:50:00,97.19,97.215,97.19,97.21,26500000.0
2008-04-22 18:51:00,97.21,97.21,97.19,97.2,24900000.0
2008-04-22 18:52:00,97.2,97.2,97.19,97.19,16800000.0
2008-04-22 18:53:00,97.19,97.19,97.1,97.11,57600000.0
2008-04-22 18:54:00,97.11,97.13,97.1,97.13,52500000.0
2008-04-22 18:55:00,97.13,97.13,97.12,97.12,25600000.0
2008-04-22 18:56:00,97.12,97.15,97.1,97.145,64900000.0
2008-04-22 18:57:00,97.145,97.15,97.12,97.12,62800000.0
2008-04-22 18:58:00,97.12,97.125,97.095,97.11,68400000.0
2008-04-22 18:59:00,97.11,97.115,97.1,97.11,37500000.0
2008-04-22 19:00:00,97.11,97.12,97.1,97.11,60800000.0
2008-04-22 19:01:00,97.11,97.14,97.11,97.13,49300000.0
2008-04-22 19:02:00,97.13,97.13,97.11,97.12,32600000.0
2008-04-22 19:03:00,97.12,97.16,97.11,97.12,49700000.0
2008-04-22 19:04:00,97.12,97.185,97.12,97.185,73700000.0
2008-04-22 19:05:00,97.185,97.19,97.17,97.19,156800000.0
2008-04-22 19:06:00,97.19,97.19,97.165,97.17,164900000.0
2008-04-22 19:07:00,97.17,97.205,97.17,97.2,197100000.0
2008-04-22 19:08:00,97.205,97.22,97.17,97.18,99900000.0
2008-04-22 19:09:00,97.18,97.23,97.18,97.205,85100000.0
2008-04-22 19:10:00,97.205,97.225,97.205,97.21,149100000.0
2008-04-22 19:11:00,97.205,97.205,97.2,97.2,20100000.0
2008-04-22 19:12:00,97.2,97.2,97.19,97.2,21800000.0
2008-04-22 19:13:00,97.2,97.23,97.2,97.23,46900000.0
2008-04-22 19:14:00,97.23,97.23,97.22,97.22,13200000.0
2008-04-22 19:15:00,97.22,97.22,97.205,97.215,92700000.0
2008-04-22 19:16:00,97.215,97.23,97.215,97.22,23000000.0
2008-04-22 19:17:00,97.21,97.22,97.205,97.22,48900000.0
2008-04-22 19:18:00,97.22,97.22,97.18,97.19,39900000.0
2008-04-22 19:19:00,97.19,97.215,97.19,97.205,51500000.0
2008-04-22 19:20:00,97.205,97.23,97.205,97.23,32000000.0
2008-04-22 19:21:00,97.23,97.23,97.2,97.21,31400000.0
2008-04-22 19:22:00,97.21,97.28,97.21,97.27,51300000.0
2008-04-22 19:23:00,97.27,97.27,97.25,97.26,49300000.0
2008-04-22 19:24:00,97.26,97.295,97.26,97.29,115000000.0
2008-04-22 19:25:00,97.285,97.29,97.275,97.275,196700000.0
2008-04-22 19:26:00,97.275,97.275,97.27,97.27,57800000.0
2008-04-22 19:27:00,97.27,97.305,97.27,97.3,226200000.0
2008-04-22 19:28:00,97.3,97.3,97.255,97.29,195200000.0
2008-04-22 19:29:00,97.29,97.29,97.26,97.27,67400000.0
2008-04-22 19:30:00,97.27,97.27,97.26,97.26,28300000.0
2008-04-22 19:31:00,97.26,97.27,97.235,97.24,62100000.0
2008-04-22 19:32:00,97.24,97.245,97.24,97.245,30100000.0
2008-04-22 19:33:00,97.245,97.26,97.24,97.26,29100000.0
2008-04-22 19:34:00,97.26,97.26,97.25,97.26,32600000.0
2008-04-22 19:35:00,97.26,97.295,97.26,97.29,127400000.0
2008-04-22 19:36:00,97.29,97.325,97.29,97.325,144100000.0
2008-04-22 19:37:00,97.325,97.345,97.32,97.325,142400000.0
2008-04-22 19:38:00,97.325,97.33,97.31,97.31,92600000.0
2008-04-22 19:39:00,97.31,97.315,97.305,97.315,195100000.0
2008-04-22 19:40:00,97.315,97.315,97.31,97.31,36800000.0
2008-04-22 19:41:00,97.31,97.32,97.26,97.3,94800000.0
2008-04-22 19:42:00,97.3,97.31,97.27,97.27,77300000.0
2008-04-22 19:43:00,97.27,97.28,97.26,97.27,43500000.0
2008-04-22 19:44:00,97.27,97.305,97.27,97.305,98900000.0
2008-04-22 19:45:00,97.305,97.33,97.29,97.305,150700000.0
2008-04-22 19:46:00,97.305,97.31,97.27,97.3,175400000.0
2008-04-22 19:47:00,97.3,97.305,97.285,97.285,24200000.0
2008-04-22 19:48:00,97.285,97.29,97.255,97.255,63500000.0
2008-04-22 19:49:00,97.255,97.27,97.235,97.27,76200000.0
2008-04-22 19:50:00,97.27,97.295,97.26,97.28,39900000.0
2008-04-22 19:51:00,97.285,97.29,97.285,97.29,24800000.0
2008-04-22 19:52:00,97.29,97.29,97.28,97.28,29900000.0
2008-04-22 19:53:00,97.28,97.29,97.275,97.285,117200000.0
2008-04-22 19:54:00,97.285,97.32,97.285,97.32,182300000.0
2008-04-22 19:55:00,97.32,97.32,97.31,97.31,68900000.0
2008-04-22 19:56:00,97.31,97.32,97.31,97.32,43400000.0
2008-04-22 19:57:00,97.32,97.32,97.285,97.29,61000000.0
2008-04-22 19:58:00,97.3,97.3,97.29,97.29,29100000.0
2008-04-22 19:59:00,97.29,97.29,97.28,97.28,21900000.0
2008-04-22 20:00:00,97.28,97.29,97.28,97.29,12400000.0
2008-04-22 20:01:00,97.29,97.29,97.275,97.28,33000000.0
2008-04-22 20:02:00,97.28,97.28,97.245,97.245,100200000.0
2008-04-22 20:03:00,97.245,97.25,97.23,97.25,86500000.0
2008-04-22 20:04:00,97.25,97.255,97.24,97.25,47100000.0
2008-04-22 20:05:00,97.25,97.27,97.24,97.24,62200000.0
2008-04-22 20:06:00,97.24,97.26,97.24,97.25,69500000.0
2008-04-22 20:07:00,97.25,97.26,97.25,97.25,55500000.0
2008-04-22 20:08:00,97.25,97.3,97.25,97.275,102800000.0
2008-04-22 20:09:00,97.275,97.31,97.275,97.3,112900000.0
2008-04-22 20:10:00,97.3,97.33,97.3,97.33,136200000.0
2008-04-22 20:11:00,97.33,97.33,97.295,97.3,103900000.0
2008-04-22 20:12:00,97.3,97.3,97.295,97.295,40900000.0
2008-04-22 20:13:00,97.295,97.325,97.295,97.305,119100000.0
2008-04-22 20:14:00,97.305,97.325,97.3,97.3,179600000.0
2008-04-22 20:15:00,97.3,97.32,97.3,97.32,42400000.0
2008-04-22 20:16:00,97.32,97.32,97.305,97.31,56000000.0
2008-04-22 20:17:00,97.31,97.315,97.28,97.28,52000000.0
2008-04-22 20:18:00,97.28,97.3,97.28,97.3,45300000.0
2008-04-22 20:19:00,97.3,97.3,97.26,97.27,46500000.0
2008-04-22 20:20:00,97.265,97.27,97.26,97.27,97700000.0
2008-04-22 20:21:00,97.27,97.29,97.265,97.27,82900000.0
2008-04-22 20:22:00,97.27,97.31,97.27,97.305,69200000.0
2008-04-22 20:23:00,97.305,97.385,97.305,97.385,124200000.0
2008-04-22 20:24:00,97.38,97.425,97.38,97.38,113200000.0
2008-04-22 20:25:00,97.38,97.38,97.335,97.335,86900000.0
2008-04-22 20:26:00,97.335,97.36,97.32,97.33,102200000.0
2008-04-22 20:27:00,97.33,97.33,97.26,97.26,92300000.0
2008-04-22 20:28:00,97.26,97.3,97.26,97.3,53800000.0
2008-04-22 20:29:00,97.3,97.33,97.3,97.33,17600000.0
2008-04-22 20:30:00,97.33,97.34,97.33,97.34,20100000.0
2008-04-22 20:31:00,97.34,97.34,97.315,97.32,101500000.0
2008-04-22 20:32:00,97.32,97.32,97.32,97.32,23200000.0
2008-04-22 20:33:00,97.32,97.32,97.25,97.265,49900000.0
2008-04-22 20:34:00,97.265,97.3,97.265,97.27,122900000.0
2008-04-22 20:35:00,97.27,97.33,97.27,97.33,139000000.0
2008-04-22 20:36:00,97.33,97.335,97.3,97.31,70100000.0
2008-04-22 20:37:00,97.31,97.31,97.26,97.27,108300000.0
2008-04-22 20:38:00,97.27,97.29,97.26,97.29,114600000.0
2008-04-22 20:39:00,97.29,97.3,97.25,97.27,41000000.0
2008-04-22 20:40:00,97.27,97.34,97.25,97.34,103300000.0
2008-04-22 20:41:00,97.34,97.39,97.34,97.39,44100000.0
2008-04-22 20:42:00,97.39,97.39,97.36,97.36,38600000.0
2008-04-22 20:43:00,97.36,97.36,97.31,97.31,64400000.0
2008-04-22 20:44:00,97.31,97.33,97.3,97.315,73600000.0
2008-04-22 20:45:00,97.31,97.32,97.285,97.285,111000000.0
2008-04-22 20:46:00,97.285,97.295,97.28,97.285,126900000.0
2008-04-22 20:47:00,97.285,97.3,97.28,97.29,89900000.0
2008-04-22 20:48:00,97.29,97.29,97.255,97.265,218300000.0
2008-04-22 20:49:00,97.265,97.27,97.26,97.27,40600000.0
2008-04-22 20:50:00,97.27,97.285,97.26,97.285,274700000.0
2008-04-22 20:51:00,97.285,97.3,97.28,97.28,175000000.0
2008-04-22 20:52:00,97.28,97.3,97.255,97.265,159100000.0
2008-04-22 20:53:00,97.265,97.27,97.245,97.26,194100000.0
2008-04-22 20:54:00,97.26,97.275,97.24,97.275,56700000.0
2008-04-22 20:55:00,97.275,97.275,97.26,97.26,33800000.0
2008-04-22 20:56:00,97.26,97.265,97.25,97.265,41100000.0
2008-04-22 20:57:00,97.265,97.27,97.26,97.26,22800000.0
2008-04-22 20:58:00,97.26,97.27,97.22,97.23,58000000.0
2008-04-22 20:59:00,97.23,97.26,97.22,97.26,209900000.0
2008-04-22 21:00:00,97.26,97.29,97.25,97.26,40900000.0
2008-04-22 21:01:00,97.26,97.26,97.22,97.22,40700000.0
2008-04-22 21:02:00,97.22,97.25,97.21,97.25,37100000.0
2008-04-22 21:03:00,97.25,97.26,97.23,97.25,50200000.0
2008-04-22 21:04:00,97.25,97.28,97.25,97.28,28500000.0
2008-04-22 21:05:00,97.28,97.29,97.28,97.29,30300000.0
2008-04-22 21:06:00,97.3,97.34,97.29,97.3,84100000.0
2008-04-22 21:07:00,97.3,97.31,97.3,97.31,36000000.0
2008-04-22 21:08:00,97.31,97.32,97.31,97.32,13800000.0
2008-04-22 21:09:00,97.32,97.32,97.28,97.29,31500000.0
2008-04-22 21:10:00,97.29,97.3,97.29,97.3,15000000.0
2008-04-22 21:11:00,97.3,97.3,97.25,97.25,34400000.0
2008-04-22 21:12:00,97.25,97.31,97.25,97.275,39500000.0
2008-04-22 21:13:00,97.275,97.275,97.24,97.24,62600000.0
2008-04-22 21:14:00,97.24,97.25,97.24,97.25,15900000.0
2008-04-22 21:15:00,97.25,97.27,97.25,97.26,27400000.0
2008-04-22 21:16:00,97.26,97.27,97.26,97.27,11400000.0
2008-04-22 21:17:00,97.27,97.28,97.26,97.28,34200000.0
2008-04-22 21:18:00,97.28,97.29,97.26,97.27,19500000.0
2008-04-22 21:19:00,97.27,97.28,97.255,97.27,34900000.0
2008-04-22 21:20:00,97.27,97.27,97.24,97.25,34100000.0
2008-04-22 21:21:00,97.25,97.25,97.25,97.25,8400000.0
2008-04-22 21:22:00,97.25,97.28,97.25,97.28,21000000.0
2008-04-22 21:23:00,97.28,97.28,97.23,97.25,47900000.0
2008-04-22 21:24:00,97.25,97.25,97.25,97.25,6900000.0
2008-04-22 21:25:00,97.25,97.26,97.24,97.24,17700000.0
2008-04-22 21:26:00,97.24,97.26,97.22,97.24,60500000.0
2008-04-22 21:27:00,97.24,97.27,97.23,97.24,40500000.0
2008-04-22 21:28:00,97.24,97.24,97.225,97.23,45500000.0
2008-04-22 21:29:00,97.23,97.23,97.22,97.22,25700000.0
2008-04-22 21:30:00,97.22,97.23,97.22,97.23,25800000.0
2008-04-22 21:31:00,97.23,97.23,97.23,97.23,26400000.0
2008-04-22 21:32:00,97.23,97.24,97.21,97.21,58200000.0
2008-04-22 21:33:00,97.21,97.22,97.2,97.2,26400000.0
2008-04-22 21:34:00,97.2,97.21,97.18,97.19,27300000.0
2008-04-22 21:35:00,97.19,97.19,97.19,97.19,12000000.0
2008-04-22 21:36:00,97.19,97.2,97.18,97.2,35500000.0
2008-04-22 21:37:00,97.2,97.2,97.18,97.2,88100000.0
2008-04-22 21:38:00,97.2,97.23,97.19,97.22,39700000.0
2008-04-22 21:39:00,97.22,97.22,97.21,97.21,40400000.0
2008-04-22 21:40:00,97.22,97.23,97.22,97.22,23200000.0
2008-04-22 21:41:00,97.22,97.23,97.2,97.23,36200000.0
2008-04-22 21:42:00,97.23,97.26,97.23,97.25,21200000.0
2008-04-22 21:43:00,97.25,97.28,97.25,97.28,30000000.0
2008-04-22 21:44:00,97.28,97.28,97.27,97.27,22000000.0
2008-04-22 21:45:00,97.27,97.29,97.265,97.29,56000000.0
2008-04-22 21:46:00,97.29,97.32,97.29,97.3,63000000.0
2008-04-22 21:47:00,97.3,97.3,97.28,97.3,45100000.0
2008-04-22 21:48:00,97.3,97.33,97.3,97.31,59200000.0
2008-04-22 21:49:00,97.31,97.32,97.3,97.31,63900000.0
2008-04-22 21:50:00,97.31,97.32,97.3,97.32,26200000.0
2008-04-22 21:51:00,97.32,97.33,97.31,97.31,40500000.0
2008-04-22 21:52:00,97.31,97.32,97.31,97.32,18900000.0
2008-04-22 21:53:00,97.32,97.32,97.3,97.31,17700000.0
2008-04-22 21:54:00,97.31,97.31,97.28,97.28,14700000.0
2008-04-22 21:55:00,97.28,97.29,97.28,97.28,10900000.0
2008-04-22 21:56:00,97.28,97.28,97.27,97.28,42100000.0
2008-04-22 21:57:00,97.28,97.28,97.28,97.28,11400000.0
2008-04-22 21:58:00,97.28,97.28,97.26,97.28,25900000.0
2008-04-22 21:59:00,97.28,97.285,97.26,97.28,67000000.0
2008-04-22 22:00:00,97.28,97.295,97.27,97.28,76500000.0
2008-04-22 22:01:00,97.28,97.29,97.27,97.28,39500000.0
2008-04-22 22:02:00,97.28,97.29,97.28,97.285,22100000.0
2008-04-22 22:03:00,97.285,97.31,97.285,97.31,36300000.0
2008-04-22 22:04:00,97.31,97.32,97.3,97.31,40900000.0
2008-04-22 22:05:00,97.31,97.31,97.3,97.31,16000000.0
2008-04-22 22:06:00,97.31,97.34,97.31,97.34,35400000.0
2008-04-22 22:07:00,97.34,97.35,97.33,97.35,54400000.0
2008-04-22 22:08:00,97.35,97.35,97.33,97.34,33300000.0
2008-04-22 22:09:00,97.34,97.35,97.33,97.33,32800000.0
2008-04-22 22:10:00,97.335,97.34,97.31,97.32,27100000.0
2008-04-22 22:11:00,97.32,97.33,97.29,97.3,57200000.0
2008-04-22 22:12:00,97.3,97.3,97.28,97.29,53100000.0
2008-04-22 22:13:00,97.29,97.29,97.24,97.24,93200000.0
2008-04-22 22:14:00,97.24,97.255,97.23,97.25,90400000.0
2008-04-22 22:15:00,97.25,97.26,97.24,97.25,31400000.0
2008-04-22 22:16:00,97.25,97.25,97.23,97.24,58600000.0
2008-04-22 22:17:00,97.24,97.245,97.235,97.24,43400000.0
2008-04-22 22:18:00,97.24,97.24,97.24,97.24,18500000.0
2008-04-22 22:19:00,97.24,97.25,97.24,97.24,17100000.0
2008-04-22 22:20:00,97.24,97.25,97.24,97.25,15000000.0
2008-04-22 22:21:00,97.25,97.26,97.25,97.26,11700000.0
2008-04-22 22:22:00,97.26,97.27,97.24,97.27,30400000.0
2008-04-22 22:23:00,97.27,97.28,97.26,97.27,34700000.0
2008-04-22 22:24:00,97.27,97.31,97.27,97.3,67900000.0
2008-04-22 22:25:00,97.3,97.3,97.27,97.29,49600000.0
2008-04-22 22:26:00,97.29,97.29,97.24,97.24,163600000.0
2008-04-22 22:27:00,97.24,97.26,97.21,97.24,135000000.0
2008-04-22 22:28:00,97.24,97.245,97.23,97.235,40700000.0
2008-04-22 22:29:00,97.235,97.255,97.235,97.255,117500000.0
2008-04-22 22:30:00,97.255,97.28,97.25,97.28,153500000.0
2008-04-22 22:31:00,97.28,97.285,97.27,97.28,49100000.0
2008-04-22 22:32:00,97.28,97.32,97.28,97.32,15000000.0
2008-04-22 22:33:00,97.32,97.35,97.32,97.34,48800000.0
2008-04-22 22:34:00,97.34,97.35,97.32,97.325,31000000.0
2008-04-22 22:35:00,97.325,97.34,97.295,97.295,37600000.0
2008-04-22 22:36:00,97.295,97.32,97.29,97.305,41500000.0
2008-04-22 22:37:00,97.305,97.31,97.3,97.31,47500000.0
2008-04-22 22:38:00,97.31,97.31,97.27,97.275,103900000.0
2008-04-22 22:39:00,97.275,97.285,97.275,97.285,92500000.0
2008-04-22 22:40:00,97.285,97.31,97.285,97.3,54100000.0
2008-04-22 22:41:00,97.3,97.3,97.3,97.3,3600000.0
2008-04-22 22:42:00,97.3,97.305,97.3,97.3,15300000.0
2008-04-22 22:43:00,97.3,97.3,97.3,97.3,16200000.0
2008-04-22 22:44:00,97.3,97.3,97.3,97.3,7800000.0
2008-04-22 22:45:00,97.3,97.32,97.3,97.32,11400000.0
2008-04-22 22:46:00,97.32,97.33,97.32,97.33,24100000.0
2008-04-22 22:47:00,97.33,97.335,97.33,97.33,13800000.0
2008-04-22 22:48:00,97.33,97.33,97.33,97.33,30700000.0
2008-04-22 22:49:00,97.33,97.34,97.315,97.315,112300000.0
2008-04-22 22:50:00,97.315,97.315,97.3,97.3,105400000.0
2008-04-22 22:51:00,97.3,97.32,97.3,97.31,113600000.0
2008-04-22 22:52:00,97.31,97.31,97.3,97.3,152900000.0
2008-04-22 22:53:00,97.3,97.34,97.3,97.32,281800000.0
2008-04-22 22:54:00,97.32,97.33,97.32,97.33,178500000.0
2008-04-22 22:55:00,97.33,97.34,97.31,97.31,32600000.0
2008-04-22 22:56:00,97.31,97.31,97.28,97.29,48100000.0
2008-04-22 22:57:00,97.29,97.31,97.29,97.31,42500000.0
2008-04-22 22:58:00,97.31,97.33,97.31,97.31,89100000.0
2008-04-22 22:59:00,97.3,97.32,97.3,97.3,173700000.0
2008-04-22 23:00:00,97.3,97.3,97.24,97.25,324800000.0
2008-04-22 23:01:00,97.25,97.26,97.24,97.25,368000000.0
2008-04-22 23:02:00,97.25,97.26,97.23,97.24,320000000.0
2008-04-22 23:03:00,97.25,97.29,97.25,97.25,96800000.0
2008-04-22 23:04:00,97.25,97.25,97.24,97.24,86400000.0
2008-04-22 23:05:00,97.24,97.24,97.23,97.235,12600000.0
2008-04-22 23:06:00,97.235,97.26,97.235,97.26,10800000.0
2008-04-22 23:07:00,97.26,97.265,97.25,97.255,49400000.0
2008-04-22 23:08:00,97.255,97.255,97.255,97.255,11400000.0
2008-04-22 23:09:00,97.255,97.255,97.25,97.25,9300000.0
2008-04-22 23:10:00,97.25,97.25,97.24,97.24,11100000.0
2008-04-22 23:11:00,97.24,97.24,97.22,97.225,14700000.0
2008-04-22 23:12:00,97.225,97.235,97.22,97.22,16800000.0
2008-04-22 23:13:00,97.22,97.225,97.205,97.205,16200000.0
2008-04-22 23:14:00,97.205,97.205,97.19,97.19,19800000.0
2008-04-22 23:15:00,97.19,97.205,97.19,97.195,126800000.0
2008-04-22 23:16:00,97.195,97.195,97.17,97.19,217000000.0
2008-04-22 23:17:00,97.19,97.19,97.18,97.19,240600000.0
2008-04-22 23:18:00,97.19,97.19,97.19,97.19,12900000.0
2008-04-22 23:19:00,97.19,97.195,97.18,97.18,11400000.0
2008-04-22 23:20:00,97.18,97.18,97.17,97.17,102500000.0
2008-04-22 23:21:00,97.17,97.17,97.135,97.15,434700000.0
2008-04-22 23:22:00,97.15,97.15,97.14,97.14,378700000.0
2008-04-22 23:23:00,97.14,97.185,97.14,97.175,133600000.0
2008-04-22 23:24:00,97.175,97.185,97.17,97.175,143600000.0
2008-04-22 23:25:00,97.175,97.21,97.175,97.21,8100000.0
2008-04-22 23:26:00,97.21,97.23,97.21,97.22,16500000.0
2008-04-22 23:27:00,97.22,97.22,97.22,97.22,7800000.0
2008-04-22 23:28:00,97.22,97.22,97.21,97.21,8300000.0
2008-04-22 23:29:00,97.21,97.21,97.19,97.2,14100000.0
2008-04-22 23:30:00,97.2,97.2,97.16,97.16,27300000.0
2008-04-22 23:31:00,97.16,97.2,97.16,97.2,57300000.0
2008-04-22 23:32:00,97.2,97.22,97.2,97.21,8100000.0
2008-04-22 23:33:00,97.21,97.21,97.17,97.2,23100000.0
2008-04-22 23:34:00,97.2,97.2,97.18,97.18,11100000.0
2008-04-22 23:35:00,97.18,97.21,97.18,97.21,14400000.0
2008-04-22 23:36:00,97.21,97.21,97.2,97.21,11300000.0
2008-04-22 23:37:00,97.21,97.21,97.21,97.21,7500000.0
2008-04-22 23:38:00,97.21,97.21,97.21,97.21,6300000.0
2008-04-22 23:39:00,97.21,97.21,97.21,97.21,6000000.0
2008-04-22 23:40:00,97.21,97.21,97.2,97.2,12700000.0
2008-04-22 23:41:00,97.2,97.2,97.19,97.19,6900000.0
2008-04-22 23:42:00,97.19,97.23,97.18,97.19,37600000.0
2008-04-22 23:43:00,97.19,97.19,97.19,97.19,3000000.0
2008-04-22 23:44:00,97.19,97.19,97.18,97.18,5300000.0
2008-04-22 23:45:00,97.18,97.18,97.08,97.13,98200000.0
2008-04-22 23:46:00,97.13,97.13,97.13,97.13,6900000.0
2008-04-22 23:47:00,97.13,97.15,97.13,97.15,18500000.0
2008-04-22 23:48:00,97.15,97.17,97.13,97.13,96200000.0
2008-04-22 23:49:00,97.13,97.14,97.13,97.14,20900000.0
2008-04-22 23:50:00,97.14,97.19,97.14,97.19,49200000.0
2008-04-22 23:51:00,97.19,97.19,97.18,97.19,27300000.0
2008-04-22 23:52:00,97.19,97.19,97.13,97.14,69000000.0
2008-04-22 23:53:00,97.14,97.14,97.14,97.14,21300000.0
2008-04-22 23:54:00,97.14,97.15,97.14,97.15,21200000.0
2008-04-22 23:55:00,97.15,97.16,97.15,97.16,26400000.0
2008-04-22 23:56:00,97.16,97.16,97.16,97.16,6000000.0
2008-04-22 23:57:00,97.16,97.17,97.15,97.15,40500000.0
2008-04-22 23:58:00,97.15,97.17,97.15,97.16,148000000.0
2008-04-22 23:59:00,97.16,97.2,97.14,97.2,90200000.0
2008-04-23 00:00:00,97.2,97.24,97.2,97.24,119300000.0
2008-04-23 00:01:00,97.24,97.28,97.24,97.27,128900000.0
2008-04-23 00:02:00,97.27,97.27,97.27,97.27,20300000.0
2008-04-23 00:03:00,97.27,97.28,97.26,97.28,35100000.0
2008-04-23 00:04:00,97.28,97.29,97.27,97.28,75400000.0
2008-04-23 00:05:00,97.28,97.28,97.26,97.28,159300000.0
2008-04-23 00:06:00,97.28,97.3,97.27,97.28,178900000.0
2008-04-23 00:07:00,97.28,97.33,97.28,97.32,227700000.0
2008-04-23 00:08:00,97.32,97.32,97.3,97.32,85900000.0
2008-04-23 00:09:00,97.32,97.32,97.31,97.31,42200000.0
2008-04-23 00:10:00,97.31,97.315,97.27,97.28,94400000.0
2008-04-23 00:11:00,97.28,97.3,97.28,97.3,45600000.0
2008-04-23 00:12:00,97.3,97.3,97.28,97.28,95600000.0
2008-04-23 00:13:00,97.28,97.28,97.25,97.255,199200000.0
2008-04-23 00:14:00,97.26,97.265,97.24,97.26,140700000.0
2008-04-23 00:15:00,97.26,97.27,97.26,97.27,60000000.0
2008-04-23 00:16:00,97.27,97.27,97.225,97.235,90800000.0
2008-04-23 00:17:00,97.235,97.24,97.23,97.24,37400000.0
2008-04-23 00:18:00,97.24,97.245,97.24,97.245,23800000.0
2008-04-23 00:19:00,97.245,97.25,97.235,97.25,33600000.0
2008-04-23 00:20:00,97.25,97.25,97.24,97.25,51200000.0
2008-04-23 00:21:00,97.25,97.26,97.25,97.255,44800000.0
2008-04-23 00:22:00,97.255,97.265,97.25,97.265,48000000.0
2008-04-23 00:23:00,97.265,97.285,97.26,97.285,68000000.0
2008-04-23 00:24:00,97.285,97.285,97.275,97.28,63200000.0
2008-04-23 00:25:00,97.28,97.28,97.25,97.275,51400000.0
2008-04-23 00:26:00,97.275,97.285,97.25,97.265,100300000.0
2008-04-23 00:27:00,97.265,97.27,97.24,97.245,82200000.0
2008-04-23 00:28:00,97.245,97.25,97.245,97.25,29600000.0
2008-04-23 00:29:00,97.25,97.27,97.25,97.27,114400000.0
2008-04-23 00:30:00,97.27,97.285,97.265,97.27,96800000.0
2008-04-23 00:31:00,97.27,97.27,97.26,97.265,28800000.0
2008-04-23 00:32:00,97.265,97.265,97.265,97.265,6400000.0
2008-04-23 00:33:00,97.265,97.265,97.265,97.265,3200000.0
2008-04-23 00:34:00,97.265,97.265,97.255,97.26,25600000.0
2008-04-23 00:35:00,97.26,97.26,97.22,97.22,101200000.0
2008-04-23 00:36:00,97.22,97.22,97.22,97.22,44800000.0
2008-04-23 00:37:00,97.22,97.22,97.21,97.21,92000000.0
2008-04-23 00:38:00,97.21,97.23,97.2,97.215,114200000.0
2008-04-23 00:39:00,97.22,97.225,97.22,97.225,38400000.0
2008-04-23 00:40:00,97.225,97.23,97.2,97.205,114400000.0
2008-04-23 00:41:00,97.21,97.22,97.19,97.215,87000000.0
2008-04-23 00:42:00,97.215,97.22,97.2,97.2,73600000.0
2008-04-23 00:43:00,97.2,97.25,97.2,97.24,132800000.0
2008-04-23 00:44:00,97.24,97.24,97.205,97.24,85800000.0
2008-04-23 00:45:00,97.24,97.25,97.24,97.25,40800000.0
2008-04-23 00:46:00,97.25,97.26,97.24,97.26,68400000.0
2008-04-23 00:47:00,97.26,97.27,97.26,97.26,65600000.0
2008-04-23 00:48:00,97.26,97.26,97.225,97.23,111600000.0
2008-04-23 00:49:00,97.23,97.24,97.23,97.23,75200000.0
2008-04-23 00:50:00,97.23,97.25,97.23,97.245,79200000.0
2008-04-23 00:51:00,97.245,97.26,97.245,97.26,66400000.0
2008-04-23 00:52:00,97.26,97.26,97.24,97.25,45200000.0
2008-04-23 00:53:00,97.25,97.25,97.24,97.245,30400000.0
2008-04-23 00:54:00,97.245,97.245,97.23,97.245,57100000.0
2008-04-23 00:55:00,97.24,97.24,97.235,97.24,48800000.0
2008-04-23 00:56:00,97.24,97.26,97.24,97.26,72000000.0
2008-04-23 00:57:00,97.26,97.27,97.26,97.26,68800000.0
2008-04-23 00:58:00,97.265,97.28,97.26,97.265,83800000.0
2008-04-23 00:59:00,97.265,97.275,97.255,97.275,47200000.0
2008-04-23 01:00:00,97.275,97.295,97.275,97.295,32800000.0
2008-04-23 01:01:00,97.295,97.305,97.285,97.29,90200000.0
2008-04-23 01:02:00,97.29,97.295,97.275,97.285,96000000.0
2008-04-23 01:03:00,97.29,97.295,97.27,97.285,86800000.0
2008-04-23 01:04:00,97.285,97.3,97.28,97.29,54600000.0
2008-04-23 01:05:00,97.29,97.31,97.29,97.31,111800000.0
2008-04-23 01:06:00,97.31,97.315,97.31,97.315,46400000.0
2008-04-23 01:07:00,97.315,97.345,97.305,97.345,104800000.0
2008-04-23 01:08:00,97.345,97.35,97.32,97.345,132200000.0
2008-04-23 01:09:00,97.35,97.365,97.335,97.335,81600000.0
2008-04-23 01:10:00,97.335,97.34,97.315,97.325,128800000.0
2008-04-23 01:11:00,97.325,97.375,97.315,97.37,100800000.0
2008-04-23 01:12:00,97.37,97.415,97.37,97.38,125800000.0
2008-04-23 01:13:00,97.38,97.38,97.365,97.375,99200000.0
2008-04-23 01:14:00,97.375,97.385,97.375,97.385,16800000.0
2008-04-23 01:15:00,97.385,97.405,97.385,97.405,139200000.0
2008-04-23 01:16:00,97.405,97.41,97.39,97.4,147200000.0
2008-04-23 01:17:00,97.4,97.405,97.395,97.395,40800000.0
2008-04-23 01:18:00,97.395,97.395,97.38,97.38,62400000.0
2008-04-23 01:19:00,97.38,97.4,97.38,97.385,124800000.0
2008-04-23 01:20:00,97.385,97.4,97.385,97.39,57600000.0
2008-04-23 01:21:00,97.39,97.395,97.39,97.395,40000000.0
2008-04-23 01:22:00,97.395,97.395,97.39,97.39,28800000.0
2008-04-23 01:23:00,97.39,97.42,97.39,97.42,108800000.0
2008-04-23 01:24:00,97.42,97.42,97.42,97.42,67200000.0
2008-04-23 01:25:00,97.42,97.42,97.42,97.42,25600000.0
2008-04-23 01:26:00,97.42,97.435,97.42,97.43,45600000.0
2008-04-23 01:27:00,97.43,97.435,97.43,97.435,16000000.0
2008-04-23 01:28:00,97.435,97.505,97.435,97.5,164800000.0
2008-04-23 01:29:00,97.5,97.5,97.415,97.44,165800000.0
2008-04-23 01:30:00,97.44,97.45,97.43,97.445,167200000.0
2008-04-23 01:31:00,97.445,97.445,97.435,97.435,58400000.0
2008-04-23 01:32:00,97.435,97.435,97.375,97.415,136000000.0
2008-04-23 01:33:00,97.415,97.42,97.415,97.42,104800000.0
2008-04-23 01:34:00,97.42,97.42,97.4,97.4,132800000.0
2008-04-23 01:35:00,97.405,97.405,97.375,97.38,96000000.0
2008-04-23 01:36:00,97.385,97.395,97.38,97.395,104000000.0
2008-04-23 01:37:00,97.395,97.405,97.39,97.405,54400000.0
2008-04-23 01:38:00,97.405,97.415,97.405,97.415,31200000.0
2008-04-23 01:39:00,97.42,97.425,97.41,97.41,30400000.0
2008-04-23 01:40:00,97.41,97.425,97.41,97.415,44000000.0
2008-04-23 01:41:00,97.415,97.415,97.405,97.415,10400000.0
2008-04-23 01:42:00,97.415,97.415,97.4,97.405,27200000.0
2008-04-23 01:43:00,97.405,97.405,97.375,97.385,63200000.0
2008-04-23 01:44:00,97.385,97.385,97.36,97.37,64000000.0
2008-04-23 01:45:00,97.37,97.37,97.35,97.355,89600000.0
2008-04-23 01:46:00,97.355,97.355,97.32,97.335,73800000.0
2008-04-23 01:47:00,97.335,97.34,97.315,97.335,94400000.0
2008-04-23 01:48:00,97.335,97.335,97.245,97.26,159700000.0
2008-04-23 01:49:00,97.26,97.33,97.26,97.32,187200000.0
2008-04-23 01:50:00,97.32,97.35,97.31,97.33,206000000.0
2008-04-23 01:51:00,97.33,97.34,97.33,97.33,82100000.0
2008-04-23 01:52:00,97.33,97.34,97.32,97.33,121100000.0
2008-04-23 01:53:00,97.325,97.33,97.3,97.325,192900000.0
2008-04-23 01:54:00,97.325,97.34,97.31,97.33,101500000.0
2008-04-23 01:55:00,97.33,97.34,97.33,97.33,44100000.0
2008-04-23 01:56:00,97.33,97.36,97.33,97.36,15900000.0
2008-04-23 01:57:00,97.36,97.365,97.325,97.34,85800000.0
2008-04-23 01:58:00,97.34,97.36,97.335,97.36,129200000.0
2008-04-23 01:59:00,97.36,97.36,97.325,97.325,209000000.0
2008-04-23 02:00:00,97.325,97.37,97.32,97.37,179500000.0
2008-04-23 02:01:00,97.37,97.38,97.33,97.33,130200000.0
2008-04-23 02:02:00,97.33,97.35,97.31,97.35,182700000.0
2008-04-23 02:03:00,97.35,97.37,97.35,97.37,99400000.0
2008-04-23 02:04:00,97.37,97.385,97.37,97.37,219900000.0
2008-04-23 02:05:00,97.37,97.38,97.36,97.36,79300000.0
2008-04-23 02:06:00,97.36,97.38,97.36,97.37,230200000.0
2008-04-23 02:07:00,97.37,97.4,97.37,97.4,32800000.0
2008-04-23 02:08:00,97.4,97.41,97.39,97.41,55000000.0
2008-04-23 02:09:00,97.41,97.41,97.4,97.4,72900000.0
2008-04-23 02:10:00,97.4,97.41,97.4,97.41,51800000.0
2008-04-23 02:11:00,97.41,97.415,97.4,97.415,80200000.0
2008-04-23 02:12:00,97.415,97.435,97.415,97.435,180000000.0
2008-04-23 02:13:00,97.435,97.44,97.42,97.43,164100000.0
2008-04-23 02:14:00,97.425,97.445,97.42,97.44,185000000.0
2008-04-23 02:15:00,97.43,97.47,97.43,97.45,135700000.0
2008-04-23 02:16:00,97.45,97.45,97.39,97.41,236200000.0
2008-04-23 02:17:00,97.41,97.42,97.39,97.4,230800000.0
2008-04-23 02:18:00,97.4,97.42,97.39,97.405,249600000.0
2008-04-23 02:19:00,97.4,97.42,97.395,97.395,171000000.0
2008-04-23 02:20:00,97.395,97.395,97.36,97.38,136500000.0
2008-04-23 02:21:00,97.38,97.39,97.35,97.37,231500000.0
2008-04-23 02:22:00,97.37,97.375,97.35,97.36,271900000.0
2008-04-23 02:23:00,97.36,97.385,97.355,97.37,312300000.0
2008-04-23 02:24:00,97.37,97.4,97.37,97.4,252200000.0
2008-04-23 02:25:00,97.4,97.405,97.355,97.355,284000000.0
2008-04-23 02:26:00,97.355,97.355,97.33,97.34,357800000.0
2008-04-23 02:27:00,97.34,97.35,97.325,97.335,114700000.0
2008-04-23 02:28:00,97.335,97.355,97.33,97.345,208400000.0
2008-04-23 02:29:00,97.345,97.36,97.34,97.36,67500000.0
2008-04-23 02:30:00,97.355,97.355,97.32,97.32,218600000.0
2008-04-23 02:31:00,97.325,97.34,97.305,97.315,193000000.0
2008-04-23 02:32:00,97.315,97.34,97.305,97.33,144700000.0
2008-04-23 02:33:00,97.33,97.34,97.32,97.325,287800000.0
2008-04-23 02:34:00,97.325,97.46,97.325,97.39,289600000.0
2008-04-23 02:35:00,97.39,97.405,97.385,97.4,146000000.0
2008-04-23 02:36:00,97.4,97.42,97.395,97.4,256200000.0
2008-04-23 02:37:00,97.4,97.435,97.4,97.435,130200000.0
2008-04-23 02:38:00,97.435,97.455,97.43,97.435,160900000.0
2008-04-23 02:39:00,97.435,97.44,97.435,97.44,43200000.0
2008-04-23 02:40:00,97.44,97.46,97.43,97.46,60600000.0
2008-04-23 02:41:00,97.45,97.5,97.45,97.495,202500000.0
2008-04-23 02:42:00,97.5,97.51,97.47,97.48,190600000.0
2008-04-23 02:43:00,97.48,97.49,97.47,97.49,72800000.0
2008-04-23 02:44:00,97.49,97.495,97.465,97.47,178900000.0
2008-04-23 02:45:00,97.47,97.51,97.47,97.49,265100000.0
2008-04-23 02:46:00,97.49,97.49,97.46,97.475,272700000.0
2008-04-23 02:47:00,97.475,97.49,97.475,97.49,154700000.0
2008-04-23 02:48:00,97.49,97.53,97.49,97.53,350700000.0
2008-04-23 02:49:00,97.53,97.53,97.52,97.52,138600000.0
2008-04-23 02:50:00,97.52,97.53,97.52,97.52,73600000.0
2008-04-23 02:51:00,97.52,97.52,97.47,97.47,157700000.0
2008-04-23 02:52:00,97.47,97.48,97.435,97.435,306900000.0
2008-04-23 02:53:00,97.435,97.45,97.42,97.45,176200000.0
2008-04-23 02:54:00,97.45,97.47,97.445,97.45,125000000.0
2008-04-23 02:55:00,97.45,97.45,97.42,97.445,241400000.0
2008-04-23 02:56:00,97.445,97.455,97.43,97.44,164400000.0
2008-04-23 02:57:00,97.44,97.44,97.42,97.43,228200000.0
2008-04-23 02:58:00,97.43,97.45,97.43,97.43,87700000.0
2008-04-23 02:59:00,97.43,97.44,97.415,97.425,249900000.0
2008-04-23 03:00:00,97.425,97.435,97.415,97.435,160300000.0
2008-04-23 03:01:00,97.435,97.435,97.385,97.415,237700000.0
2008-04-23 03:02:00,97.415,97.42,97.4,97.4,249500000.0
2008-04-23 03:03:00,97.4,97.44,97.4,97.425,389300000.0
2008-04-23 03:04:00,97.425,97.425,97.41,97.42,140100000.0
2008-04-23 03:05:00,97.42,97.43,97.415,97.42,152000000.0
2008-04-23 03:06:00,97.42,97.42,97.415,97.42,139700000.0
2008-04-23 03:07:00,97.42,97.44,97.39,97.39,110300000.0
2008-04-23 03:08:00,97.39,97.4,97.375,97.39,309400000.0
2008-04-23 03:09:00,97.385,97.43,97.385,97.405,362100000.0
2008-04-23 03:10:00,97.405,97.42,97.405,97.42,187300000.0
2008-04-23 03:11:00,97.42,97.43,97.41,97.43,84400000.0
2008-04-23 03:12:00,97.43,97.435,97.41,97.42,138200000.0
2008-04-23 03:13:00,97.42,97.44,97.42,97.43,316900000.0
2008-04-23 03:14:00,97.43,97.45,97.43,97.44,156600000.0
2008-04-23 03:15:00,97.44,97.49,97.44,97.49,368400000.0
2008-04-23 03:16:00,97.49,97.49,97.46,97.48,267400000.0
2008-04-23 03:17:00,97.48,97.51,97.48,97.49,339200000.0
2008-04-23 03:18:00,97.49,97.53,97.49,97.51,625300000.0
2008-04-23 03:19:00,97.52,97.525,97.475,97.49,429600000.0
2008-04-23 03:20:00,97.49,97.53,97.49,97.52,473700000.0
2008-04-23 03:21:00,97.52,97.52,97.51,97.51,263500000.0
2008-04-23 03:22:00,97.51,97.535,97.5,97.53,480400000.0
2008-04-23 03:23:00,97.54,97.545,97.515,97.515,432200000.0
2008-04-23 03:24:00,97.51,97.52,97.485,97.5,268800000.0
2008-04-23 03:25:00,97.5,97.55,97.5,97.535,307800000.0
2008-04-23 03:26:00,97.535,97.54,97.52,97.52,282900000.0
2008-04-23 03:27:00,97.52,97.54,97.51,97.53,375500000.0
2008-04-23 03:28:00,97.53,97.56,97.525,97.55,224600000.0
2008-04-23 03:29:00,97.55,97.555,97.47,97.47,227000000.0
2008-04-23 03:30:00,97.47,97.88,97.47,97.75,474300000.0
2008-04-23 03:31:00,97.76,97.785,97.735,97.775,453000000.0
2008-04-23 03:32:00,97.775,97.84,97.75,97.83,246500000.0
2008-04-23 03:33:00,97.83,97.83,97.79,97.81,491900000.0
2008-04-23 03:34:00,97.81,97.85,97.795,97.805,334500000.0
2008-04-23 03:35:00,97.805,97.81,97.74,97.77,430800000.0
2008-04-23 03:36:00,97.77,97.84,97.77,97.805,460500000.0
2008-04-23 03:37:00,97.805,97.84,97.805,97.83,592200000.0
2008-04-23 03:38:00,97.83,97.85,97.8,97.825,391000000.0
2008-04-23 03:39:00,97.825,97.835,97.8,97.81,481800000.0
2008-04-23 03:40:00,97.81,97.85,97.81,97.84,125900000.0
2008-04-23 03:41:00,97.84,97.9,97.8,97.82,538900000.0
2008-04-23 03:42:00,97.82,97.855,97.78,97.79,489300000.0
2008-04-23 03:43:00,97.79,97.845,97.785,97.82,313800000.0
2008-04-23 03:44:00,97.82,97.825,97.72,97.73,384300000.0
2008-04-23 03:45:00,97.73,97.775,97.73,97.765,194100000.0
2008-04-23 03:46:00,97.765,97.78,97.72,97.73,478200000.0
2008-04-23 03:47:00,97.73,97.74,97.685,97.71,679100000.0
2008-04-23 03:48:00,97.71,97.76,97.7,97.76,521100000.0
2008-04-23 03:49:00,97.76,97.76,97.72,97.72,144400000.0
2008-04-23 03:50:00,97.72,97.77,97.72,97.765,261500000.0
2008-04-23 03:51:00,97.76,97.78,97.73,97.76,318000000.0
2008-04-23 03:52:00,97.76,97.77,97.73,97.76,372800000.0
2008-04-23 03:53:00,97.76,97.775,97.745,97.76,647000000.0
2008-04-23 03:54:00,97.76,97.76,97.72,97.73,381200000.0
2008-04-23 03:55:00,97.73,97.73,97.71,97.72,310200000.0
2008-04-23 03:56:00,97.735,97.74,97.7,97.71,465100000.0
2008-04-23 03:57:00,97.71,97.75,97.71,97.74,440800000.0
2008-04-23 03:58:00,97.74,97.75,97.725,97.75,311800000.0
2008-04-23 03:59:00,97.75,97.75,97.73,97.74,282400000.0
2008-04-23 04:00:00,97.74,97.75,97.7,97.7,198100000.0
2008-04-23 04:01:00,97.7,97.73,97.68,97.68,223800000.0
2008-04-23 04:02:00,97.68,97.69,97.665,97.665,191900000.0
2008-04-23 04:03:00,97.67,97.71,97.66,97.71,185100000.0
2008-04-23 04:04:00,97.71,97.71,97.7,97.71,103600000.0
2008-04-23 04:05:00,97.72,97.75,97.68,97.74,577400000.0
2008-04-23 04:06:00,97.735,97.75,97.7,97.74,570800000.0
2008-04-23 04:07:00,97.74,97.78,97.74,97.765,206400000.0
2008-04-23 04:08:00,97.765,97.785,97.76,97.78,154600000.0
2008-04-23 04:09:00,97.78,97.8,97.77,97.78,44500000.0
2008-04-23 04:10:00,97.78,97.79,97.78,97.79,114900000.0
2008-04-23 04:11:00,97.79,97.79,97.74,97.74,61800000.0
2008-04-23 04:12:00,97.74,97.75,97.73,97.745,314600000.0
2008-04-23 04:13:00,97.745,97.76,97.72,97.72,289000000.0
2008-04-23 04:14:00,97.72,97.74,97.69,97.72,173400000.0
2008-04-23 04:15:00,97.72,97.725,97.695,97.725,354600000.0
2008-04-23 04:16:00,97.725,97.755,97.715,97.755,290300000.0
2008-04-23 04:17:00,97.755,97.755,97.72,97.72,183600000.0
2008-04-23 04:18:00,97.72,97.725,97.72,97.725,44300000.0
2008-04-23 04:19:00,97.725,97.725,97.7,97.71,405500000.0
2008-04-23 04:20:00,97.71,97.75,97.71,97.75,319000000.0
2008-04-23 04:21:00,97.75,97.785,97.75,97.785,261100000.0
2008-04-23 04:22:00,97.79,97.79,97.765,97.77,141400000.0
2008-04-23 04:23:00,97.77,97.78,97.755,97.755,269900000.0
2008-04-23 04:24:00,97.755,97.77,97.715,97.73,437000000.0
2008-04-23 04:25:00,97.725,97.76,97.725,97.745,254800000.0
2008-04-23 04:26:00,97.745,97.76,97.72,97.74,342700000.0
2008-04-23 04:27:00,97.74,97.77,97.72,97.75,415000000.0
2008-04-23 04:28:00,97.75,97.76,97.74,97.75,196600000.0
2008-04-23 04:29:00,97.75,97.75,97.71,97.71,264800000.0
2008-04-23 04:30:00,97.71,97.72,97.71,97.71,181200000.0
2008-04-23 04:31:00,97.71,97.74,97.71,97.73,219200000.0
2008-04-23 04:32:00,97.73,97.74,97.73,97.74,119600000.0
2008-04-23 04:33:00,97.74,97.755,97.735,97.755,93500000.0
2008-04-23 04:34:00,97.755,97.805,97.75,97.805,260400000.0
2008-04-23 04:35:00,97.805,97.885,97.805,97.865,316700000.0
2008-04-23 04:36:00,97.865,97.865,97.78,97.79,283300000.0
2008-04-23 04:37:00,97.79,97.81,97.775,97.805,270100000.0
2008-04-23 04:38:00,97.805,97.815,97.795,97.8,279800000.0
2008-04-23 04:39:00,97.8,97.81,97.795,97.795,274600000.0
2008-04-23 04:40:00,97.795,97.795,97.77,97.775,222300000.0
2008-04-23 04:41:00,97.775,97.8,97.775,97.795,254500000.0
2008-04-23 04:42:00,97.795,97.815,97.795,97.81,190200000.0
2008-04-23 04:43:00,97.81,97.875,97.81,97.85,277300000.0
2008-04-23 04:44:00,97.85,97.865,97.825,97.84,249500000.0
2008-04-23 04:45:00,97.84,97.85,97.825,97.825,223800000.0
2008-04-23 04:46:00,97.825,97.85,97.825,97.84,139300000.0
2008-04-23 04:47:00,97.84,97.87,97.835,97.865,282000000.0
2008-04-23 04:48:00,97.865,97.895,97.86,97.865,246000000.0
2008-04-23 04:49:00,97.865,97.885,97.85,97.865,253000000.0
2008-04-23 04:50:00,97.865,97.89,97.865,97.89,161600000.0
2008-04-23 04:51:00,97.89,97.9,97.875,97.88,240100000.0
2008-04-23 04:52:00,97.88,97.93,97.875,97.93,235100000.0
2008-04-23 04:53:00,97.93,97.93,97.885,97.895,116200000.0
2008-04-23 04:54:00,97.895,97.9,97.875,97.89,288400000.0
2008-04-23 04:55:00,97.89,97.89,97.89,97.89,14400000.0
2008-04-23 04:56:00,97.89,97.89,97.88,97.89,125600000.0
2008-04-23 04:57:00,97.89,97.895,97.89,97.895,199400000.0
2008-04-23 04:58:00,97.895,97.91,97.89,97.91,134800000.0
2008-04-23 04:59:00,97.91,97.91,97.9,97.9,66600000.0
2008-04-23 05:00:00,97.9,97.9,97.88,97.895,149800000.0
2008-04-23 05:01:00,97.895,97.905,97.89,97.9,156000000.0
2008-04-23 05:02:00,97.9,97.91,97.88,97.89,244700000.0
2008-04-23 05:03:00,97.89,97.9,97.885,97.9,224600000.0
2008-04-23 05:04:00,97.9,97.905,97.895,97.9,94500000.0
2008-04-23 05:05:00,97.9,97.905,97.875,97.885,181400000.0
2008-04-23 05:06:00,97.885,97.915,97.88,97.915,143300000.0
2008-04-23 05:07:00,97.915,97.93,97.915,97.93,29600000.0
2008-04-23 05:08:00,97.93,97.93,97.905,97.905,32700000.0
2008-04-23 05:09:00,97.905,97.905,97.885,97.895,129400000.0
2008-04-23 05:10:00,97.895,97.905,97.885,97.905,143300000.0
2008-04-23 05:11:00,97.905,97.905,97.885,97.9,200800000.0
2008-04-23 05:12:00,97.9,97.915,97.895,97.905,80500000.0
2008-04-23 05:13:00,97.905,97.925,97.905,97.915,150400000.0
2008-04-23 05:14:00,97.915,97.925,97.915,97.915,136300000.0
2008-04-23 05:15:00,97.915,97.92,97.895,97.92,25900000.0
2008-04-23 05:16:00,97.92,97.94,97.92,97.94,14300000.0
2008-04-23 05:17:00,97.93,97.94,97.92,97.92,12100000.0
2008-04-23 05:18:00,97.92,97.94,97.92,97.94,13200000.0
2008-04-23 05:19:00,97.94,97.94,97.89,97.92,147500000.0
2008-04-23 05:20:00,97.92,97.94,97.91,97.92,138300000.0
2008-04-23 05:21:00,97.92,97.93,97.895,97.895,193300000.0
2008-04-23 05:22:00,97.9,97.905,97.875,97.885,213000000.0
2008-04-23 05:23:00,97.885,97.9,97.885,97.885,63800000.0
2008-04-23 05:24:00,97.885,97.895,97.855,97.87,158100000.0
2008-04-23 05:25:00,97.87,97.875,97.825,97.825,170800000.0
2008-04-23 05:26:00,97.825,97.85,97.82,97.83,140400000.0
2008-04-23 05:27:00,97.83,97.84,97.83,97.84,57800000.0
2008-04-23 05:28:00,97.84,97.855,97.83,97.835,101000000.0
2008-04-23 05:29:00,97.835,97.835,97.82,97.83,82400000.0
2008-04-23 05:30:00,97.83,97.835,97.83,97.83,25300000.0
2008-04-23 05:31:00,97.83,97.835,97.83,97.83,216900000.0
2008-04-23 05:32:00,97.83,97.87,97.83,97.865,91200000.0
2008-04-23 05:33:00,97.88,97.92,97.88,97.92,218900000.0
2008-04-23 05:34:00,97.92,97.93,97.915,97.93,18200000.0
2008-04-23 05:35:00,97.93,97.93,97.93,97.93,5500000.0
2008-04-23 05:36:00,97.93,97.93,97.93,97.93,2700000.0
2008-04-23 05:37:00,97.93,97.93,97.93,97.93,5700000.0
2008-04-23 05:38:00,97.93,97.93,97.93,97.93,3700000.0
2008-04-23 05:39:00,97.93,97.93,97.93,97.93,16200000.0
2008-04-23 05:40:00,97.93,97.93,97.93,97.93,10400000.0
2008-04-23 05:41:00,97.93,97.94,97.92,97.93,40500000.0
2008-04-23 05:42:00,97.935,97.935,97.92,97.93,33600000.0
2008-04-23 05:43:00,97.935,97.94,97.92,97.93,47300000.0
2008-04-23 05:44:00,97.93,97.935,97.92,97.93,91500000.0
2008-04-23 05:45:00,97.93,97.93,97.89,97.895,111400000.0
2008-04-23 05:46:00,97.895,97.905,97.875,97.89,201300000.0
2008-04-23 05:47:00,97.89,97.9,97.89,97.89,85700000.0
2008-04-23 05:48:00,97.89,97.92,97.89,97.91,111200000.0
2008-04-23 05:49:00,97.91,97.91,97.9,97.9,42200000.0
2008-04-23 05:50:00,97.9,97.91,97.9,97.91,14900000.0
2008-04-23 05:51:00,97.91,97.93,97.89,97.895,44600000.0
2008-04-23 05:52:00,97.895,97.895,97.88,97.88,76100000.0
2008-04-23 05:53:00,97.88,97.89,97.87,97.875,54900000.0
2008-04-23 05:54:00,97.875,97.895,97.875,97.895,104700000.0
2008-04-23 05:55:00,97.895,97.895,97.89,97.89,66300000.0
2008-04-23 05:56:00,97.89,97.895,97.89,97.89,82400000.0
2008-04-23 05:57:00,97.89,97.9,97.885,97.9,107700000.0
2008-04-23 05:58:00,97.9,97.9,97.865,97.885,162900000.0
2008-04-23 05:59:00,97.885,97.9,97.875,97.885,153400000.0
2008-04-23 06:00:00,97.885,97.9,97.875,97.88,51800000.0
2008-04-23 06:01:00,97.88,97.88,97.86,97.86,26000000.0
2008-04-23 06:02:00,97.86,97.88,97.86,97.87,129300000.0
2008-04-23 06:03:00,97.87,97.885,97.87,97.88,101200000.0
2008-04-23 06:04:00,97.88,97.88,97.88,97.88,16300000.0
2008-04-23 06:05:00,97.88,97.88,97.865,97.87,47600000.0
2008-04-23 06:06:00,97.87,97.875,97.86,97.875,64400000.0
2008-04-23 06:07:00,97.875,97.885,97.875,97.88,86800000.0
2008-04-23 06:08:00,97.88,97.88,97.88,97.88,4800000.0
2008-04-23 06:09:00,97.88,97.88,97.85,97.85,42000000.0
2008-04-23 06:10:00,97.85,97.865,97.85,97.85,73500000.0
2008-04-23 06:11:00,97.85,97.87,97.85,97.86,56900000.0
2008-04-23 06:12:00,97.86,97.86,97.835,97.845,95400000.0
2008-04-23 06:13:00,97.845,97.845,97.82,97.825,172400000.0
2008-04-23 06:14:00,97.825,97.85,97.805,97.83,336900000.0
2008-04-23 06:15:00,97.83,97.875,97.83,97.87,40800000.0
2008-04-23 06:16:00,97.87,97.87,97.85,97.86,109100000.0
2008-04-23 06:17:00,97.86,97.89,97.86,97.87,190900000.0
2008-04-23 06:18:00,97.87,97.91,97.865,97.91,151100000.0
2008-04-23 06:19:00,97.905,97.91,97.88,97.91,101000000.0
2008-04-23 06:20:00,97.91,97.91,97.885,97.885,211700000.0
2008-04-23 06:21:00,97.89,97.905,97.885,97.895,197400000.0
2008-04-23 06:22:00,97.895,97.9,97.89,97.89,84600000.0
2008-04-23 06:23:00,97.89,97.89,97.845,97.865,349900000.0
2008-04-23 06:24:00,97.865,97.89,97.855,97.875,54700000.0
2008-04-23 06:25:00,97.875,97.88,97.87,97.875,114000000.0
2008-04-23 06:26:00,97.875,97.875,97.87,97.875,41100000.0
2008-04-23 06:27:00,97.875,97.89,97.87,97.88,90500000.0
2008-04-23 06:28:00,97.88,97.885,97.88,97.885,74400000.0
2008-04-23 06:29:00,97.885,97.895,97.88,97.88,48100000.0
2008-04-23 06:30:00,97.88,97.91,97.88,97.9,32200000.0
2008-04-23 06:31:00,97.9,97.91,97.89,97.9,20300000.0
2008-04-23 06:32:00,97.9,97.91,97.9,97.9,10500000.0
2008-04-23 06:33:00,97.9,97.93,97.9,97.92,37800000.0
2008-04-23 06:34:00,97.92,97.94,97.92,97.935,86600000.0
2008-04-23 06:35:00,97.935,97.955,97.925,97.955,443500000.0
2008-04-23 06:36:00,97.955,97.96,97.905,97.93,362800000.0
2008-04-23 06:37:00,97.93,97.96,97.91,97.95,75700000.0
2008-04-23 06:38:00,97.95,97.96,97.905,97.905,256800000.0
2008-04-23 06:39:00,97.905,97.935,97.895,97.925,219700000.0
2008-04-23 06:40:00,97.93,97.94,97.92,97.935,95600000.0
2008-04-23 06:41:00,97.935,97.935,97.935,97.935,63200000.0
2008-04-23 06:42:00,97.935,97.95,97.935,97.95,62200000.0
2008-04-23 06:43:00,97.95,97.95,97.94,97.95,16600000.0
2008-04-23 06:44:00,97.95,97.95,97.935,97.94,50400000.0
2008-04-23 06:45:00,97.94,97.95,97.93,97.945,112400000.0
2008-04-23 06:46:00,97.945,97.945,97.895,97.91,427600000.0
2008-04-23 06:47:00,97.9,97.915,97.89,97.91,183100000.0
2008-04-23 06:48:00,97.91,97.925,97.91,97.92,114700000.0
2008-04-23 06:49:00,97.92,97.92,97.895,97.91,234400000.0
2008-04-23 06:50:00,97.91,97.915,97.895,97.895,83600000.0
2008-04-23 06:51:00,97.895,97.915,97.89,97.915,189300000.0
2008-04-23 06:52:00,97.915,97.92,97.91,97.91,159200000.0
2008-04-23 06:53:00,97.91,97.91,97.91,97.91,2800000.0
2008-04-23 06:54:00,97.91,97.95,97.91,97.94,326000000.0
2008-04-23 06:55:00,97.94,97.94,97.925,97.93,103200000.0
2008-04-23 06:56:00,97.93,97.935,97.915,97.935,75600000.0
2008-04-23 06:57:00,97.935,97.935,97.915,97.92,139100000.0
2008-04-23 06:58:00,97.92,97.945,97.91,97.935,219100000.0
2008-04-23 06:59:00,97.935,97.96,97.935,97.945,335600000.0
2008-04-23 07:00:00,97.945,97.965,97.945,97.965,29400000.0
2008-04-23 07:01:00,97.965,97.965,97.93,97.94,117900000.0
2008-04-23 07:02:00,97.94,97.94,97.92,97.93,53100000.0
2008-04-23 07:03:00,97.93,97.94,97.915,97.94,81400000.0
2008-04-23 07:04:00,97.94,97.94,97.93,97.93,23700000.0
2008-04-23 07:05:00,97.93,97.935,97.93,97.93,54600000.0
2008-04-23 07:06:00,97.93,97.93,97.92,97.93,29900000.0
2008-04-23 07:07:00,97.93,97.945,97.93,97.945,102800000.0
2008-04-23 07:08:00,97.94,97.94,97.905,97.92,154200000.0
2008-04-23 07:09:00,97.92,97.92,97.91,97.91,50400000.0
2008-04-23 07:10:00,97.91,97.915,97.9,97.905,131700000.0
2008-04-23 07:11:00,97.905,97.925,97.905,97.91,194100000.0
2008-04-23 07:12:00,97.91,97.92,97.905,97.92,63200000.0
2008-04-23 07:13:00,97.92,97.925,97.905,97.92,223600000.0
2008-04-23 07:14:00,97.92,97.93,97.92,97.92,101600000.0
2008-04-23 07:15:00,97.92,97.92,97.905,97.915,88800000.0
2008-04-23 07:16:00,97.915,97.915,97.89,97.905,79600000.0
2008-04-23 07:17:00,97.905,97.91,97.9,97.91,20400000.0
2008-04-23 07:18:00,97.91,97.91,97.9,97.91,124300000.0
2008-04-23 07:19:00,97.91,97.92,97.91,97.915,94500000.0
2008-04-23 07:20:00,97.915,97.94,97.915,97.94,283300000.0
2008-04-23 07:21:00,97.94,97.955,97.92,97.93,288900000.0
2008-04-23 07:22:00,97.935,97.955,97.89,97.905,317000000.0
2008-04-23 07:23:00,97.905,97.93,97.905,97.925,169600000.0
2008-04-23 07:24:00,97.925,97.925,97.87,97.89,138000000.0
2008-04-23 07:25:00,97.89,97.91,97.875,97.89,476400000.0
2008-04-23 07:26:00,97.89,97.905,97.875,97.88,232500000.0
2008-04-23 07:27:00,97.88,97.925,97.88,97.925,243500000.0
2008-04-23 07:28:00,97.925,97.97,97.905,97.905,319600000.0
2008-04-23 07:29:00,97.905,97.925,97.895,97.9,188000000.0
2008-04-23 07:30:00,97.9,97.905,97.88,97.9,117200000.0
2008-04-23 07:31:00,97.9,97.92,97.9,97.91,103700000.0
2008-04-23 07:32:00,97.91,97.915,97.895,97.9,118700000.0
2008-04-23 07:33:00,97.9,97.935,97.9,97.92,179400000.0
2008-04-23 07:34:00,97.92,97.96,97.92,97.94,183200000.0
2008-04-23 07:35:00,97.94,97.94,97.905,97.925,280700000.0
2008-04-23 07:36:00,97.925,97.94,97.92,97.925,250200000.0
2008-04-23 07:37:00,97.925,97.925,97.905,97.915,301400000.0
2008-04-23 07:38:00,97.915,97.96,97.905,97.96,353200000.0
2008-04-23 07:39:00,97.96,97.96,97.935,97.945,246800000.0
2008-04-23 07:40:00,97.945,97.945,97.865,97.88,311400000.0
2008-04-23 07:41:00,97.88,97.885,97.84,97.87,341900000.0
2008-04-23 07:42:00,97.87,97.895,97.85,97.88,62600000.0
2008-04-23 07:43:00,97.88,97.88,97.845,97.87,67900000.0
2008-04-23 07:44:00,97.87,97.89,97.87,97.89,77200000.0
2008-04-23 07:45:00,97.89,97.895,97.87,97.87,70100000.0
2008-04-23 07:46:00,97.87,97.885,97.87,97.885,224500000.0
2008-04-23 07:47:00,97.885,97.885,97.825,97.825,501600000.0
2008-04-23 07:48:00,97.825,97.855,97.825,97.855,347000000.0
2008-04-23 07:49:00,97.855,97.855,97.825,97.845,415600000.0
2008-04-23 07:50:00,97.845,97.845,97.825,97.825,143600000.0
2008-04-23 07:51:00,97.825,97.845,97.815,97.825,194800000.0
2008-04-23 07:52:00,97.825,97.845,97.825,97.825,348900000.0
2008-04-23 07:53:00,97.825,97.845,97.825,97.845,301200000.0
2008-04-23 07:54:00,97.845,97.87,97.845,97.87,173200000.0
2008-04-23 07:55:00,97.87,97.89,97.86,97.89,126000000.0
2008-04-23 07:56:00,97.89,97.905,97.89,97.89,179900000.0
2008-04-23 07:57:00,97.89,97.9,97.88,97.895,116900000.0
2008-04-23 07:58:00,97.895,97.93,97.895,97.91,94000000.0
2008-04-23 07:59:00,97.91,97.945,97.89,97.89,175500000.0
2008-04-23 08:00:00,97.89,97.91,97.875,97.9,257200000.0
2008-04-23 08:01:00,97.9,97.905,97.855,97.87,138100000.0
2008-04-23 08:02:00,97.87,97.885,97.855,97.875,249100000.0
2008-04-23 08:03:00,97.875,97.88,97.865,97.865,189500000.0
2008-04-23 08:04:00,97.865,97.905,97.85,97.89,266600000.0
2008-04-23 08:05:00,97.89,97.9,97.84,97.86,323600000.0
2008-04-23 08:06:00,97.855,97.885,97.85,97.875,274100000.0
2008-04-23 08:07:00,97.875,97.895,97.875,97.89,149400000.0
2008-04-23 08:08:00,97.89,97.985,97.885,97.93,415400000.0
2008-04-23 08:09:00,97.93,97.955,97.91,97.92,203900000.0
2008-04-23 08:10:00,97.92,97.935,97.9,97.915,187800000.0
2008-04-23 08:11:00,97.905,97.93,97.89,97.905,243300000.0
2008-04-23 08:12:00,97.905,97.92,97.9,97.915,140900000.0
2008-04-23 08:13:00,97.915,97.935,97.915,97.92,90700000.0
2008-04-23 08:14:00,97.92,97.93,97.87,97.88,137500000.0
2008-04-23 08:15:00,97.88,97.885,97.87,97.88,120800000.0
2008-04-23 08:16:00,97.88,97.88,97.825,97.835,266900000.0
2008-04-23 08:17:00,97.835,97.855,97.835,97.845,192500000.0
2008-04-23 08:18:00,97.845,97.86,97.82,97.84,245000000.0
2008-04-23 08:19:00,97.84,97.855,97.835,97.85,166800000.0
2008-04-23 08:20:00,97.85,97.855,97.79,97.8,257300000.0
2008-04-23 08:21:00,97.8,97.83,97.79,97.79,174800000.0
2008-04-23 08:22:00,97.79,97.845,97.79,97.825,302400000.0
2008-04-23 08:23:00,97.825,97.835,97.81,97.82,308800000.0
2008-04-23 08:24:00,97.82,97.82,97.77,97.775,215500000.0
2008-04-23 08:25:00,97.77,97.825,97.765,97.82,309100000.0
2008-04-23 08:26:00,97.82,97.845,97.805,97.82,485600000.0
2008-04-23 08:27:00,97.82,97.84,97.815,97.825,362100000.0
2008-04-23 08:28:00,97.825,97.84,97.81,97.83,373100000.0
2008-04-23 08:29:00,97.83,97.83,97.81,97.825,288900000.0
2008-04-23 08:30:00,97.825,97.855,97.82,97.835,314100000.0
2008-04-23 08:31:00,97.835,97.87,97.8,97.8,167100000.0
2008-04-23 08:32:00,97.785,97.81,97.76,97.76,189600000.0
2008-04-23 08:33:00,97.76,97.775,97.74,97.76,229500000.0
2008-04-23 08:34:00,97.76,97.78,97.745,97.76,198800000.0
2008-04-23 08:35:00,97.76,97.77,97.74,97.76,103700000.0
2008-04-23 08:36:00,97.76,97.76,97.745,97.76,75100000.0
2008-04-23 08:37:00,97.76,97.81,97.76,97.795,89100000.0
2008-04-23 08:38:00,97.795,97.82,97.77,97.8,73900000.0
2008-04-23 08:39:00,97.8,97.81,97.78,97.8,202600000.0
2008-04-23 08:40:00,97.805,97.83,97.795,97.815,264100000.0
2008-04-23 08:41:00,97.81,97.83,97.785,97.8,165700000.0
2008-04-23 08:42:00,97.8,97.83,97.79,97.81,152900000.0
2008-04-23 08:43:00,97.81,97.815,97.76,97.76,135400000.0
2008-04-23 08:44:00,97.76,97.81,97.75,97.78,153800000.0
2008-04-23 08:45:00,97.79,97.81,97.775,97.8,159700000.0
2008-04-23 08:46:00,97.8,97.81,97.785,97.81,143900000.0
2008-04-23 08:47:00,97.81,97.82,97.8,97.8,113600000.0
2008-04-23 08:48:00,97.8,97.805,97.775,97.78,164300000.0
2008-04-23 08:49:00,97.775,97.78,97.745,97.78,133600000.0
2008-04-23 08:50:00,97.78,97.8,97.735,97.735,163700000.0
2008-04-23 08:51:00,97.735,97.77,97.73,97.77,164500000.0
2008-04-23 08:52:00,97.77,97.77,97.705,97.725,223400000.0
2008-04-23 08:53:00,97.725,97.795,97.71,97.775,208900000.0
2008-04-23 08:54:00,97.775,97.805,97.775,97.805,202600000.0
2008-04-23 08:55:00,97.805,97.885,97.8,97.875,365800000.0
2008-04-23 08:56:00,97.875,97.91,97.83,97.835,318400000.0
2008-04-23 08:57:00,97.835,97.835,97.8,97.83,135100000.0
2008-04-23 08:58:00,97.83,97.865,97.83,97.865,250600000.0
2008-04-23 08:59:00,97.865,97.875,97.83,97.875,231900000.0
2008-04-23 09:00:00,97.875,97.875,97.84,97.85,238300000.0
2008-04-23 09:01:00,97.85,97.875,97.85,97.875,157900000.0
2008-04-23 09:02:00,97.875,97.905,97.87,97.895,228200000.0
2008-04-23 09:03:00,97.895,97.905,97.875,97.895,307900000.0
2008-04-23 09:04:00,97.895,97.93,97.865,97.865,312400000.0
2008-04-23 09:05:00,97.865,97.905,97.855,97.89,141700000.0
2008-04-23 09:06:00,97.89,97.905,97.875,97.885,180800000.0
2008-04-23 09:07:00,97.895,97.995,97.895,97.9,301400000.0
2008-04-23 09:08:00,97.9,97.965,97.9,97.925,238800000.0
2008-04-23 09:09:00,97.93,97.935,97.89,97.925,256300000.0
2008-04-23 09:10:00,97.925,97.925,97.895,97.915,280800000.0
2008-04-23 09:11:00,97.915,97.935,97.885,97.9,259100000.0
2008-04-23 09:12:00,97.9,97.9,97.855,97.875,258500000.0
2008-04-23 09:13:00,97.875,97.92,97.865,97.92,268800000.0
2008-04-23 09:14:00,97.92,97.94,97.895,97.925,284500000.0
2008-04-23 09:15:00,97.925,97.965,97.915,97.945,318300000.0
2008-04-23 09:16:00,97.945,97.965,97.94,97.965,277100000.0
2008-04-23 09:17:00,97.975,97.975,97.945,97.955,212800000.0
2008-04-23 09:18:00,97.955,97.975,97.95,97.955,194400000.0
2008-04-23 09:19:00,97.955,97.965,97.955,97.955,145000000.0
2008-04-23 09:20:00,97.955,97.975,97.935,97.975,258200000.0
2008-04-23 09:21:00,97.975,97.985,97.925,97.925,292300000.0
2008-04-23 09:22:00,97.925,97.94,97.865,97.895,249500000.0
2008-04-23 09:23:00,97.895,97.975,97.895,97.975,233600000.0
2008-04-23 09:24:00,97.975,97.975,97.925,97.935,245100000.0
2008-04-23 09:25:00,97.935,97.955,97.93,97.955,238100000.0
2008-04-23 09:26:00,97.955,97.975,97.935,97.96,293700000.0
2008-04-23 09:27:00,97.965,97.995,97.96,97.965,147600000.0
2008-04-23 09:28:00,97.965,97.985,97.955,97.975,275500000.0
2008-04-23 09:29:00,97.975,97.985,97.965,97.975,311800000.0
2008-04-23 09:30:00,97.975,97.995,97.965,97.975,269200000.0
2008-04-23 09:31:00,97.975,98.015,97.975,97.995,289500000.0
2008-04-23 09:32:00,97.995,98.035,97.995,98.015,341000000.0
2008-04-23 09:33:00,98.015,98.035,97.955,97.955,409000000.0
2008-04-23 09:34:00,97.95,98.055,97.95,98.035,403700000.0
2008-04-23 09:35:00,98.035,98.095,98.035,98.095,419700000.0
2008-04-23 09:36:00,98.095,98.095,98.045,98.045,415000000.0
2008-04-23 09:37:00,98.045,98.045,98.015,98.045,339700000.0
2008-04-23 09:38:00,98.045,98.045,97.995,98.025,356100000.0
2008-04-23 09:39:00,98.025,98.075,98.025,98.055,225900000.0
2008-04-23 09:40:00,98.055,98.065,98.045,98.045,363900000.0
2008-04-23 09:41:00,98.045,98.045,98.035,98.045,153000000.0
2008-04-23 09:42:00,98.045,98.075,98.045,98.065,298200000.0
2008-04-23 09:43:00,98.065,98.095,98.065,98.085,294600000.0
2008-04-23 09:44:00,98.095,98.095,98.065,98.075,150000000.0
2008-04-23 09:45:00,98.075,98.085,98.065,98.075,194500000.0
2008-04-23 09:46:00,98.075,98.105,98.06,98.095,373500000.0
2008-04-23 09:47:00,98.095,98.095,98.055,98.075,329100000.0
2008-04-23 09:48:00,98.075,98.085,98.05,98.075,284300000.0
2008-04-23 09:49:00,98.075,98.085,98.055,98.075,212900000.0
2008-04-23 09:50:00,98.085,98.105,98.075,98.095,324700000.0
2008-04-23 09:51:00,98.095,98.155,98.085,98.155,373900000.0
2008-04-23 09:52:00,98.155,98.195,98.145,98.175,600300000.0
2008-04-23 09:53:00,98.175,98.195,98.165,98.165,516500000.0
2008-04-23 09:54:00,98.175,98.185,98.14,98.14,315600000.0
2008-04-23 09:55:00,98.14,98.165,98.14,98.155,405900000.0
2008-04-23 09:56:00,98.155,98.165,98.14,98.145,284400000.0
2008-04-23 09:57:00,98.145,98.145,98.125,98.125,399300000.0
2008-04-23 09:58:00,98.125,98.145,98.11,98.135,478500000.0
2008-04-23 09:59:00,98.135,98.175,98.13,98.17,326900000.0
2008-04-23 10:00:00,98.165,98.215,98.155,98.205,452500000.0
2008-04-23 10:01:00,98.205,98.225,98.205,98.215,290800000.0
2008-04-23 10:02:00,98.215,98.225,98.195,98.215,350800000.0
2008-04-23 10:03:00,98.215,98.225,98.195,98.205,311800000.0
2008-04-23 10:04:00,98.205,98.215,98.195,98.195,242000000.0
2008-04-23 10:05:00,98.195,98.205,98.175,98.195,224800000.0
2008-04-23 10:06:00,98.195,98.215,98.165,98.205,321600000.0
2008-04-23 10:07:00,98.195,98.205,98.175,98.185,237700000.0
2008-04-23 10:08:00,98.185,98.205,98.145,98.155,284200000.0
2008-04-23 10:09:00,98.15,98.18,98.145,98.18,239300000.0
2008-04-23 10:10:00,98.18,98.205,98.165,98.195,277800000.0
2008-04-23 10:11:00,98.2,98.215,98.165,98.165,239900000.0
2008-04-23 10:12:00,98.165,98.205,98.165,98.205,235300000.0
2008-04-23 10:13:00,98.195,98.225,98.165,98.175,275400000.0
2008-04-23 10:14:00,98.175,98.215,98.175,98.205,282300000.0
2008-04-23 10:15:00,98.205,98.235,98.19,98.225,251700000.0
2008-04-23 10:16:00,98.225,98.245,98.215,98.225,288000000.0
2008-04-23 10:17:00,98.225,98.235,98.185,98.205,302200000.0
2008-04-23 10:18:00,98.205,98.22,98.165,98.22,198600000.0
2008-04-23 10:19:00,98.22,98.275,98.2,98.265,161800000.0
2008-04-23 10:20:00,98.255,98.275,98.245,98.255,237600000.0
2008-04-23 10:21:00,98.255,98.265,98.19,98.205,236800000.0
2008-04-23 10:22:00,98.205,98.215,98.2,98.205,66200000.0
2008-04-23 10:23:00,98.205,98.215,98.195,98.205,179400000.0
2008-04-23 10:24:00,98.205,98.205,98.175,98.185,223200000.0
2008-04-23 10:25:00,98.185,98.205,98.185,98.205,244300000.0
2008-04-23 10:26:00,98.205,98.205,98.19,98.195,125200000.0
2008-04-23 10:27:00,98.195,98.195,98.185,98.185,75300000.0
2008-04-23 10:28:00,98.185,98.195,98.155,98.155,225700000.0
2008-04-23 10:29:00,98.155,98.175,98.145,98.165,291900000.0
2008-04-23 10:30:00,98.165,98.255,98.155,98.235,248100000.0
2008-04-23 10:31:00,98.235,98.235,98.185,98.195,136300000.0
2008-04-23 10:32:00,98.195,98.235,98.185,98.235,254700000.0
2008-04-23 10:33:00,98.235,98.255,98.215,98.245,287400000.0
2008-04-23 10:34:00,98.245,98.245,98.225,98.235,156200000.0
2008-04-23 10:35:00,98.235,98.265,98.165,98.225,246000000.0
2008-04-23 10:36:00,98.225,98.245,98.215,98.215,232000000.0
2008-04-23 10:37:00,98.215,98.225,98.185,98.215,212300000.0
2008-04-23 10:38:00,98.215,98.245,98.215,98.235,221000000.0
2008-04-23 10:39:00,98.235,98.265,98.215,98.225,338200000.0
2008-04-23 10:40:00,98.225,98.255,98.225,98.25,243000000.0
2008-04-23 10:41:00,98.245,98.295,98.245,98.275,290800000.0
2008-04-23 10:42:00,98.275,98.325,98.235,98.265,298400000.0
2008-04-23 10:43:00,98.265,98.295,98.255,98.265,282700000.0
2008-04-23 10:44:00,98.265,98.265,98.245,98.25,138100000.0
2008-04-23 10:45:00,98.25,98.265,98.23,98.235,153700000.0
2008-04-23 10:46:00,98.235,98.265,98.23,98.265,188900000.0
2008-04-23 10:47:00,98.265,98.28,98.255,98.27,151800000.0
2008-04-23 10:48:00,98.27,98.27,98.23,98.235,191400000.0
2008-04-23 10:49:00,98.235,98.265,98.235,98.265,202000000.0
2008-04-23 10:50:00,98.265,98.275,98.245,98.245,199900000.0
2008-04-23 10:51:00,98.245,98.285,98.245,98.285,133200000.0
2008-04-23 10:52:00,98.285,98.305,98.265,98.305,118900000.0
2008-04-23 10:53:00,98.305,98.315,98.25,98.3,195000000.0
2008-04-23 10:54:00,98.295,98.295,98.27,98.285,150100000.0
2008-04-23 10:55:00,98.28,98.305,98.265,98.29,173600000.0
2008-04-23 10:56:00,98.29,98.345,98.285,98.325,234900000.0
2008-04-23 10:57:00,98.315,98.33,98.31,98.315,95100000.0
2008-04-23 10:58:00,98.315,98.375,98.315,98.365,248500000.0
2008-04-23 10:59:00,98.365,98.375,98.315,98.315,255800000.0
2008-04-23 11:00:00,98.315,98.33,98.295,98.325,205100000.0
2008-04-23 11:01:00,98.325,98.355,98.315,98.355,239000000.0
2008-04-23 11:02:00,98.355,98.385,98.345,98.375,274000000.0
2008-04-23 11:03:00,98.375,98.385,98.355,98.365,303800000.0
2008-04-23 11:04:00,98.365,98.385,98.355,98.375,212500000.0
2008-04-23 11:05:00,98.375,98.395,98.34,98.385,253100000.0
2008-04-23 11:06:00,98.385,98.415,98.375,98.385,266400000.0
2008-04-23 11:07:00,98.385,98.395,98.375,98.375,199400000.0
2008-04-23 11:08:00,98.375,98.405,98.365,98.385,246900000.0
2008-04-23 11:09:00,98.385,98.385,98.345,98.355,279300000.0
2008-04-23 11:10:00,98.355,98.37,98.315,98.315,254100000.0
2008-04-23 11:11:00,98.32,98.325,98.3,98.315,158800000.0
2008-04-23 11:12:00,98.315,98.325,98.315,98.325,74800000.0
2008-04-23 11:13:00,98.325,98.325,98.305,98.315,121000000.0
2008-04-23 11:14:00,98.315,98.365,98.305,98.325,261400000.0
2008-04-23 11:15:00,98.325,98.355,98.245,98.27,233000000.0
2008-04-23 11:16:00,98.275,98.295,98.265,98.265,243900000.0
2008-04-23 11:17:00,98.265,98.265,98.245,98.265,184800000.0
2008-04-23 11:18:00,98.265,98.285,98.265,98.265,196900000.0
2008-04-23 11:19:00,98.265,98.275,98.215,98.245,297900000.0
2008-04-23 11:20:00,98.245,98.295,98.235,98.285,163200000.0
2008-04-23 11:21:00,98.285,98.325,98.285,98.295,163200000.0
2008-04-23 11:22:00,98.295,98.325,98.285,98.325,228900000.0
2008-04-23 11:23:00,98.325,98.345,98.315,98.335,212000000.0
2008-04-23 11:24:00,98.335,98.375,98.335,98.355,196700000.0
2008-04-23 11:25:00,98.355,98.365,98.325,98.335,288200000.0
2008-04-23 11:26:00,98.335,98.345,98.33,98.335,195800000.0
2008-04-23 11:27:00,98.335,98.345,98.335,98.335,154800000.0
2008-04-23 11:28:00,98.345,98.345,98.32,98.325,77800000.0
2008-04-23 11:29:00,98.325,98.325,98.31,98.32,168200000.0
2008-04-23 11:30:00,98.32,98.365,98.32,98.335,198200000.0
2008-04-23 11:31:00,98.335,98.355,98.335,98.355,133700000.0
2008-04-23 11:32:00,98.355,98.4,98.345,98.38,148800000.0
2008-04-23 11:33:00,98.38,98.4,98.375,98.375,169800000.0
2008-04-23 11:34:00,98.375,98.385,98.345,98.355,246400000.0
2008-04-23 11:35:00,98.355,98.355,98.335,98.355,92400000.0
2008-04-23 11:36:00,98.355,98.355,98.335,98.34,100400000.0
2008-04-23 11:37:00,98.34,98.355,98.32,98.325,139600000.0
2008-04-23 11:38:00,98.325,98.345,98.325,98.345,129100000.0
2008-04-23 11:39:00,98.345,98.355,98.325,98.325,173400000.0
2008-04-23 11:40:00,98.325,98.335,98.305,98.325,182400000.0
2008-04-23 11:41:00,98.325,98.335,98.295,98.305,260000000.0
2008-04-23 11:42:00,98.305,98.315,98.295,98.315,175700000.0
2008-04-23 11:43:00,98.315,98.325,98.315,98.325,134000000.0
2008-04-23 11:44:00,98.305,98.325,98.285,98.325,213700000.0
2008-04-23 11:45:00,98.315,98.355,98.285,98.325,287400000.0
2008-04-23 11:46:00,98.325,98.345,98.315,98.325,194100000.0
2008-04-23 11:47:00,98.325,98.365,98.325,98.355,235400000.0
2008-04-23 11:48:00,98.355,98.355,98.325,98.345,180000000.0
2008-04-23 11:49:00,98.345,98.365,98.335,98.355,183400000.0
2008-04-23 11:50:00,98.355,98.365,98.345,98.345,145000000.0
2008-04-23 11:51:00,98.345,98.345,98.315,98.315,176200000.0
2008-04-23 11:52:00,98.315,98.345,98.31,98.335,215600000.0
2008-04-23 11:53:00,98.335,98.335,98.305,98.305,229100000.0
2008-04-23 11:54:00,98.305,98.345,98.305,98.345,116800000.0
2008-04-23 11:55:00,98.345,98.345,98.315,98.325,145100000.0
2008-04-23 11:56:00,98.325,98.335,98.295,98.295,155900000.0
2008-04-23 11:57:00,98.305,98.32,98.295,98.305,174100000.0
2008-04-23 11:58:00,98.305,98.315,98.275,98.315,199400000.0
2008-04-23 11:59:00,98.315,98.325,98.255,98.265,209300000.0
2008-04-23 12:00:00,98.265,98.265,98.185,98.225,176600000.0
2008-04-23 12:01:00,98.225,98.235,98.19,98.2,191600000.0
2008-04-23 12:02:00,98.2,98.215,98.195,98.205,266200000.0
2008-04-23 12:03:00,98.205,98.215,98.195,98.205,220400000.0
2008-04-23 12:04:00,98.205,98.225,98.185,98.185,257200000.0
2008-04-23 12:05:00,98.185,98.205,98.165,98.195,251200000.0
2008-04-23 12:06:00,98.195,98.245,98.195,98.245,205800000.0
2008-04-23 12:07:00,98.245,98.275,98.245,98.265,192400000.0
2008-04-23 12:08:00,98.265,98.275,98.235,98.235,160900000.0
2008-04-23 12:09:00,98.235,98.275,98.235,98.275,136200000.0
2008-04-23 12:10:00,98.275,98.285,98.245,98.265,124100000.0
2008-04-23 12:11:00,98.265,98.275,98.235,98.275,158800000.0
2008-04-23 12:12:00,98.275,98.275,98.235,98.235,218800000.0
2008-04-23 12:13:00,98.235,98.285,98.235,98.255,245500000.0
2008-04-23 12:14:00,98.255,98.255,98.205,98.205,187900000.0
2008-04-23 12:15:00,98.205,98.225,98.195,98.215,236000000.0
2008-04-23 12:16:00,98.215,98.225,98.205,98.215,132200000.0
2008-04-23 12:17:00,98.215,98.255,98.215,98.245,244000000.0
2008-04-23 12:18:00,98.245,98.265,98.245,98.265,171200000.0
2008-04-23 12:19:00,98.255,98.265,98.205,98.215,222500000.0
2008-04-23 12:20:00,98.215,98.225,98.215,98.225,207900000.0
2008-04-23 12:21:00,98.225,98.235,98.195,98.215,179600000.0
2008-04-23 12:22:00,98.215,98.215,98.185,98.195,244500000.0
2008-04-23 12:23:00,98.195,98.235,98.175,98.235,251800000.0
2008-04-23 12:24:00,98.235,98.245,98.225,98.225,153700000.0
2008-04-23 12:25:00,98.225,98.225,98.205,98.21,112400000.0
2008-04-23 12:26:00,98.21,98.225,98.205,98.215,223400000.0
2008-04-23 12:27:00,98.215,98.235,98.185,98.225,233800000.0
2008-04-23 12:28:00,98.225,98.245,98.225,98.225,156300000.0
2008-04-23 12:29:00,98.225,98.255,98.225,98.245,195800000.0
2008-04-23 12:30:00,98.245,98.295,98.235,98.245,286100000.0
2008-04-23 12:31:00,98.245,98.255,98.235,98.255,97100000.0
2008-04-23 12:32:00,98.255,98.285,98.245,98.275,236100000.0
2008-04-23 12:33:00,98.275,98.275,98.255,98.255,140000000.0
2008-04-23 12:34:00,98.255,98.265,98.245,98.245,142800000.0
2008-04-23 12:35:00,98.245,98.255,98.245,98.255,77000000.0
2008-04-23 12:36:00,98.255,98.255,98.215,98.245,322600000.0
2008-04-23 12:37:00,98.245,98.265,98.215,98.225,273400000.0
2008-04-23 12:38:00,98.235,98.235,98.215,98.215,177600000.0
2008-04-23 12:39:00,98.215,98.225,98.195,98.205,179700000.0
2008-04-23 12:40:00,98.205,98.205,98.145,98.155,305300000.0
2008-04-23 12:41:00,98.155,98.165,98.135,98.155,177000000.0
2008-04-23 12:42:00,98.155,98.165,98.145,98.155,150400000.0
2008-04-23 12:43:00,98.155,98.215,98.145,98.215,242200000.0
2008-04-23 12:44:00,98.215,98.215,98.145,98.17,203600000.0
2008-04-23 12:45:00,98.17,98.205,98.17,98.205,158000000.0
2008-04-23 12:46:00,98.205,98.265,98.205,98.265,117300000.0
2008-04-23 12:47:00,98.265,98.265,98.245,98.255,242100000.0
2008-04-23 12:48:00,98.255,98.255,98.185,98.235,216500000.0
2008-04-23 12:49:00,98.235,98.245,98.205,98.225,177800000.0
2008-04-23 12:50:00,98.225,98.225,98.185,98.195,118400000.0
2008-04-23 12:51:00,98.18,98.185,98.165,98.165,170000000.0
2008-04-23 12:52:00,98.165,98.185,98.145,98.165,229700000.0
2008-04-23 12:53:00,98.165,98.175,98.145,98.165,171300000.0
2008-04-23 12:54:00,98.165,98.165,98.135,98.155,167600000.0
2008-04-23 12:55:00,98.155,98.155,98.095,98.115,275000000.0
2008-04-23 12:56:00,98.115,98.115,98.035,98.055,308100000.0
2008-04-23 12:57:00,98.055,98.085,98.02,98.07,283800000.0
2008-04-23 12:58:00,98.07,98.075,98.045,98.065,203600000.0
2008-04-23 12:59:00,98.065,98.075,98.045,98.075,183200000.0
2008-04-23 13:00:00,98.075,98.075,97.995,97.995,190800000.0
2008-04-23 13:01:00,97.995,98.005,97.985,97.985,220100000.0
2008-04-23 13:02:00,97.985,98.005,97.965,98.005,256600000.0
2008-04-23 13:03:00,98.005,98.045,97.985,98.025,281900000.0
2008-04-23 13:04:00,98.025,98.025,98.005,98.015,161400000.0
2008-04-23 13:05:00,98.015,98.035,97.985,98.025,274700000.0
2008-04-23 13:06:00,98.025,98.045,98.02,98.045,241000000.0
2008-04-23 13:07:00,98.045,98.045,97.965,97.965,157900000.0
2008-04-23 13:08:00,97.965,97.985,97.925,97.925,266300000.0
2008-04-23 13:09:00,97.925,97.965,97.925,97.955,239100000.0
2008-04-23 13:10:00,97.955,97.975,97.935,97.965,274600000.0
2008-04-23 13:11:00,97.965,97.975,97.925,97.955,276200000.0
2008-04-23 13:12:00,97.95,97.985,97.945,97.955,162900000.0
2008-04-23 13:13:00,97.955,97.985,97.955,97.975,249200000.0
2008-04-23 13:14:00,97.975,97.975,97.925,97.945,274600000.0
2008-04-23 13:15:00,97.945,97.955,97.915,97.935,225400000.0
2008-04-23 13:16:00,97.945,97.945,97.895,97.915,277500000.0
2008-04-23 13:17:00,97.915,97.945,97.835,97.865,331500000.0
2008-04-23 13:18:00,97.865,97.885,97.785,97.815,311900000.0
2008-04-23 13:19:00,97.815,97.865,97.785,97.855,280600000.0
2008-04-23 13:20:00,97.855,97.875,97.845,97.855,191500000.0
2008-04-23 13:21:00,97.855,97.875,97.845,97.855,240400000.0
2008-04-23 13:22:00,97.855,97.875,97.85,97.865,131200000.0
2008-04-23 13:23:00,97.865,97.915,97.86,97.905,187300000.0
2008-04-23 13:24:00,97.905,97.945,97.895,97.935,195200000.0
2008-04-23 13:25:00,97.935,97.975,97.905,97.93,222400000.0
2008-04-23 13:26:00,97.93,98.015,97.93,97.985,183500000.0
2008-04-23 13:27:00,97.985,97.995,97.98,97.99,188600000.0
2008-04-23 13:28:00,97.99,97.99,97.935,97.975,214100000.0
2008-04-23 13:29:00,97.975,97.985,97.89,97.905,165500000.0
2008-04-23 13:30:00,97.905,98.025,97.905,97.975,179300000.0
2008-04-23 13:31:00,97.975,97.985,97.905,97.935,242600000.0
2008-04-23 13:32:00,97.925,98.035,97.915,97.985,295200000.0
2008-04-23 13:33:00,97.975,97.985,97.91,97.915,279000000.0
2008-04-23 13:34:00,97.915,97.975,97.915,97.975,258800000.0
2008-04-23 13:35:00,97.975,97.985,97.955,97.975,167000000.0
2008-04-23 13:36:00,97.975,97.975,97.955,97.975,147700000.0
2008-04-23 13:37:00,97.975,97.975,97.965,97.975,100200000.0
2008-04-23 13:38:00,97.975,97.975,97.915,97.925,169900000.0
2008-04-23 13:39:00,97.92,97.945,97.905,97.945,194800000.0
2008-04-23 13:40:00,97.945,97.99,97.945,97.99,177800000.0
2008-04-23 13:41:00,97.99,98.005,97.955,98.005,112500000.0
2008-04-23 13:42:00,98.01,98.075,98.01,98.075,193900000.0
2008-04-23 13:43:00,98.085,98.095,98.045,98.055,211600000.0
2008-04-23 13:44:00,98.055,98.055,97.995,98.0,139800000.0
2008-04-23 13:45:00,98.0,98.02,97.99,98.015,113400000.0
2008-04-23 13:46:00,98.015,98.065,98.015,98.055,193000000.0
2008-04-23 13:47:00,98.055,98.055,98.015,98.035,244700000.0
2008-04-23 13:48:00,98.035,98.045,98.02,98.035,114900000.0
2008-04-23 13:49:00,98.035,98.045,98.0,98.035,154700000.0
2008-04-23 13:50:00,98.035,98.055,98.015,98.015,169400000.0
2008-04-23 13:51:00,98.015,98.025,98.01,98.015,131400000.0
2008-04-23 13:52:00,98.015,98.015,97.965,97.975,226700000.0
2008-04-23 13:53:00,97.975,97.975,97.905,97.925,203700000.0
2008-04-23 13:54:00,97.925,97.975,97.925,97.945,190200000.0
2008-04-23 13:55:00,97.945,97.985,97.935,97.975,255900000.0
2008-04-23 13:56:00,97.975,98.035,97.975,98.015,293700000.0
2008-04-23 13:57:00,98.015,98.015,97.945,97.985,219000000.0
2008-04-23 13:58:00,97.985,98.005,97.965,97.995,174200000.0
2008-04-23 13:59:00,97.995,97.995,97.965,97.975,142100000.0
2008-04-23 14:00:00,97.975,97.985,97.955,97.975,210600000.0
2008-04-23 14:01:00,97.975,97.995,97.915,97.935,293300000.0
2008-04-23 14:02:00,97.925,97.935,97.885,97.935,254100000.0
2008-04-23 14:03:00,97.935,97.995,97.925,97.985,230700000.0
2008-04-23 14:04:00,97.985,98.025,97.955,97.965,311900000.0
2008-04-23 14:05:00,97.965,97.985,97.945,97.975,221900000.0
2008-04-23 14:06:00,97.975,98.015,97.965,97.98,198000000.0
2008-04-23 14:07:00,97.985,98.015,97.985,98.015,217800000.0
2008-04-23 14:08:00,98.025,98.035,98.0,98.035,228600000.0
2008-04-23 14:09:00,98.015,98.065,98.015,98.025,253500000.0
2008-04-23 14:10:00,98.025,98.055,98.015,98.035,194500000.0
2008-04-23 14:11:00,98.035,98.035,97.995,98.025,179900000.0
2008-04-23 14:12:00,98.025,98.06,98.02,98.055,169100000.0
2008-04-23 14:13:00,98.055,98.065,98.045,98.045,252700000.0
2008-04-23 14:14:00,98.045,98.045,98.015,98.025,97600000.0
2008-04-23 14:15:00,98.035,98.045,98.015,98.035,295900000.0
2008-04-23 14:16:00,98.035,98.035,98.005,98.015,195800000.0
2008-04-23 14:17:00,98.015,98.03,97.995,97.995,152600000.0
2008-04-23 14:18:00,97.995,98.015,97.985,98.015,200700000.0
2008-04-23 14:19:00,98.015,98.015,97.975,97.985,200300000.0
2008-04-23 14:20:00,97.975,97.995,97.93,97.955,268800000.0
2008-04-23 14:21:00,97.955,97.955,97.895,97.925,267400000.0
2008-04-23 14:22:00,97.925,97.955,97.915,97.935,245000000.0
2008-04-23 14:23:00,97.935,97.975,97.93,97.965,186700000.0
2008-04-23 14:24:00,97.965,97.985,97.94,97.955,251600000.0
2008-04-23 14:25:00,97.955,97.975,97.945,97.955,287800000.0
2008-04-23 14:26:00,97.955,97.955,97.92,97.92,236300000.0
2008-04-23 14:27:00,97.92,97.925,97.895,97.895,233500000.0
2008-04-23 14:28:00,97.895,97.905,97.88,97.885,188400000.0
2008-04-23 14:29:00,97.885,97.885,97.865,97.88,291100000.0
2008-04-23 14:30:00,97.88,97.88,97.815,97.825,223600000.0
2008-04-23 14:31:00,97.825,97.895,97.805,97.875,245400000.0
2008-04-23 14:32:00,97.875,97.885,97.815,97.825,244400000.0
2008-04-23 14:33:00,97.825,97.875,97.815,97.825,288000000.0
2008-04-23 14:34:00,97.825,97.865,97.795,97.845,288200000.0
2008-04-23 14:35:00,97.845,97.855,97.815,97.825,253800000.0
2008-04-23 14:36:00,97.825,97.855,97.825,97.855,188300000.0
2008-04-23 14:37:00,97.855,97.875,97.845,97.845,333600000.0
2008-04-23 14:38:00,97.845,97.905,97.845,97.905,304000000.0
2008-04-23 14:39:00,97.905,97.915,97.845,97.845,309900000.0
2008-04-23 14:40:00,97.845,97.885,97.845,97.875,246800000.0
2008-04-23 14:41:00,97.875,97.905,97.875,97.885,214100000.0
2008-04-23 14:42:00,97.885,97.935,97.865,97.875,254500000.0
2008-04-23 14:43:00,97.875,97.915,97.84,97.885,303700000.0
2008-04-23 14:44:00,97.885,97.885,97.825,97.825,202000000.0
2008-04-23 14:45:00,97.825,97.855,97.795,97.815,236600000.0
2008-04-23 14:46:00,97.815,97.865,97.795,97.865,253700000.0
2008-04-23 14:47:00,97.865,97.875,97.855,97.875,168700000.0
2008-04-23 14:48:00,97.875,97.885,97.865,97.875,166400000.0
2008-04-23 14:49:00,97.875,97.975,97.875,97.975,237000000.0
2008-04-23 14:50:00,97.975,98.005,97.945,97.945,273500000.0
2008-04-23 14:51:00,97.935,97.985,97.935,97.975,176300000.0
2008-04-23 14:52:00,97.975,98.035,97.935,98.035,286300000.0
2008-04-23 14:53:00,98.025,98.035,97.995,98.005,225300000.0
2008-04-23 14:54:00,98.005,98.015,97.975,97.975,183100000.0
2008-04-23 14:55:00,97.975,97.975,97.905,97.965,300500000.0
2008-04-23 14:56:00,97.965,97.975,97.935,97.945,241900000.0
2008-04-23 14:57:00,97.945,97.965,97.945,97.955,235100000.0
2008-04-23 14:58:00,97.965,97.965,97.935,97.935,229200000.0
2008-04-23 14:59:00,97.935,97.935,97.905,97.915,226500000.0
2008-04-23 15:00:00,97.915,97.945,97.895,97.945,276200000.0
2008-04-23 15:01:00,97.94,97.975,97.935,97.945,293300000.0
2008-04-23 15:02:00,97.945,97.965,97.925,97.965,272600000.0
2008-04-23 15:03:00,97.955,97.995,97.915,97.975,235900000.0
2008-04-23 15:04:00,97.975,97.995,97.965,97.975,254900000.0
2008-04-23 15:05:00,97.985,98.015,97.975,98.015,173000000.0
2008-04-23 15:06:00,98.015,98.055,98.01,98.04,261900000.0
2008-04-23 15:07:00,98.04,98.055,98.005,98.045,261100000.0
2008-04-23 15:08:00,98.045,98.045,98.005,98.025,241800000.0
2008-04-23 15:09:00,98.025,98.025,97.975,97.995,292900000.0
2008-04-23 15:10:00,97.995,98.015,97.965,97.985,239100000.0
2008-04-23 15:11:00,97.985,98.005,97.925,97.995,342300000.0
2008-04-23 15:12:00,97.995,97.995,97.935,97.955,303600000.0
2008-04-23 15:13:00,97.955,97.975,97.935,97.955,305800000.0
2008-04-23 15:14:00,97.955,97.955,97.885,97.895,276900000.0
2008-04-23 15:15:00,97.895,97.925,97.885,97.895,278400000.0
2008-04-23 15:16:00,97.895,97.905,97.875,97.895,227300000.0
2008-04-23 15:17:00,97.895,97.935,97.875,97.93,217400000.0
2008-04-23 15:18:00,97.93,97.935,97.915,97.925,184000000.0
2008-04-23 15:19:00,97.925,97.935,97.875,97.895,291500000.0
2008-04-23 15:20:00,97.895,97.925,97.835,97.865,338900000.0
2008-04-23 15:21:00,97.865,97.885,97.825,97.845,258400000.0
2008-04-23 15:22:00,97.845,97.905,97.845,97.895,266400000.0
2008-04-23 15:23:00,97.895,97.895,97.865,97.875,272100000.0
2008-04-23 15:24:00,97.875,97.875,97.835,97.855,266100000.0
2008-04-23 15:25:00,97.855,97.895,97.855,97.895,242700000.0
2008-04-23 15:26:00,97.895,97.905,97.815,97.825,255400000.0
2008-04-23 15:27:00,97.825,97.865,97.815,97.855,321800000.0
2008-04-23 15:28:00,97.855,97.885,97.815,97.825,297300000.0
2008-04-23 15:29:00,97.825,97.855,97.815,97.835,230500000.0
2008-04-23 15:30:00,97.835,97.835,97.765,97.775,347800000.0
2008-04-23 15:31:00,97.775,97.805,97.735,97.795,313900000.0
2008-04-23 15:32:00,97.795,97.805,97.705,97.705,308000000.0
2008-04-23 15:33:00,97.705,97.715,97.64,97.655,348500000.0
2008-04-23 15:34:00,97.655,97.665,97.595,97.625,337900000.0
2008-04-23 15:35:00,97.635,97.655,97.585,97.625,315800000.0
2008-04-23 15:36:00,97.625,97.685,97.625,97.685,237100000.0
2008-04-23 15:37:00,97.685,97.685,97.645,97.675,248500000.0
2008-04-23 15:38:00,97.675,97.685,97.61,97.625,295000000.0
2008-04-23 15:39:00,97.625,97.645,97.575,97.575,350300000.0
2008-04-23 15:40:00,97.585,97.635,97.585,97.635,318500000.0
2008-04-23 15:41:00,97.635,97.635,97.595,97.615,303700000.0
2008-04-23 15:42:00,97.615,97.645,97.605,97.605,307500000.0
2008-04-23 15:43:00,97.605,97.675,97.595,97.665,328400000.0
2008-04-23 15:44:00,97.665,97.695,97.645,97.675,261100000.0
2008-04-23 15:45:00,97.675,97.705,97.625,97.635,304100000.0
2008-04-23 15:46:00,97.635,97.645,97.605,97.605,273700000.0
2008-04-23 15:47:00,97.605,97.645,97.585,97.645,353300000.0
2008-04-23 15:48:00,97.645,97.685,97.61,97.665,297400000.0
2008-04-23 15:49:00,97.665,97.675,97.645,97.675,316100000.0
2008-04-23 15:50:00,97.675,97.685,97.635,97.655,283800000.0
2008-04-23 15:51:00,97.655,97.695,97.635,97.675,328700000.0
2008-04-23 15:52:00,97.675,97.675,97.645,97.645,287000000.0
2008-04-23 15:53:00,97.645,97.665,97.635,97.655,308100000.0
2008-04-23 15:54:00,97.655,97.715,97.655,97.715,304500000.0
2008-04-23 15:55:00,97.715,97.715,97.625,97.625,294800000.0
2008-04-23 15:56:00,97.625,97.685,97.615,97.675,306800000.0
2008-04-23 15:57:00,97.675,97.715,97.645,97.715,307600000.0
2008-04-23 15:58:00,97.715,97.715,97.685,97.695,277000000.0
2008-04-23 15:59:00,97.705,97.745,97.685,97.735,319900000.0
2008-04-23 16:00:00,97.735,97.745,97.675,97.68,314300000.0
2008-04-23 16:01:00,97.68,97.685,97.655,97.685,309300000.0
2008-04-23 16:02:00,97.685,97.705,97.635,97.7,309400000.0
2008-04-23 16:03:00,97.695,97.715,97.645,97.675,304100000.0
2008-04-23 16:04:00,97.675,97.725,97.645,97.705,349200000.0
2008-04-23 16:05:00,97.695,97.745,97.675,97.715,287300000.0
2008-04-23 16:06:00,97.715,97.765,97.715,97.765,273900000.0
2008-04-23 16:07:00,97.755,97.765,97.705,97.745,298400000.0
2008-04-23 16:08:00,97.745,97.805,97.735,97.755,281500000.0
2008-04-23 16:09:00,97.755,97.775,97.735,97.765,321000000.0
2008-04-23 16:10:00,97.765,97.765,97.715,97.74,335200000.0
2008-04-23 16:11:00,97.74,97.775,97.735,97.755,272100000.0
2008-04-23 16:12:00,97.755,97.775,97.735,97.765,245800000.0
2008-04-23 16:13:00,97.765,97.785,97.725,97.765,247000000.0
2008-04-23 16:14:00,97.765,97.785,97.715,97.785,283700000.0
2008-04-23 16:15:00,97.785,97.825,97.73,97.755,275400000.0
2008-04-23 16:16:00,97.755,97.825,97.755,97.805,312600000.0
2008-04-23 16:17:00,97.805,97.805,97.745,97.765,261600000.0
2008-04-23 16:18:00,97.765,97.84,97.765,97.825,223600000.0
2008-04-23 16:19:00,97.825,97.83,97.755,97.775,341000000.0
2008-04-23 16:20:00,97.775,97.785,97.755,97.765,283000000.0
2008-04-23 16:21:00,97.765,97.805,97.745,97.795,322300000.0
2008-04-23 16:22:00,97.795,97.835,97.775,97.825,285500000.0
2008-04-23 16:23:00,97.825,97.855,97.775,97.785,257700000.0
2008-04-23 16:24:00,97.785,97.835,97.77,97.785,327300000.0
2008-04-23 16:25:00,97.785,97.865,97.785,97.855,289000000.0
2008-04-23 16:26:00,97.855,97.865,97.815,97.815,234200000.0
2008-04-23 16:27:00,97.815,97.905,97.815,97.905,312600000.0
2008-04-23 16:28:00,97.905,97.925,97.885,97.895,258300000.0
2008-04-23 16:29:00,97.895,97.925,97.865,97.915,289400000.0
2008-04-23 16:30:00,97.915,97.935,97.895,97.915,321800000.0
2008-04-23 16:31:00,97.915,97.935,97.865,97.865,343000000.0
2008-04-23 16:32:00,97.865,97.885,97.835,97.845,339900000.0
2008-04-23 16:33:00,97.845,97.885,97.825,97.885,357600000.0
2008-04-23 16:34:00,97.885,97.965,97.875,97.935,264600000.0
2008-04-23 16:35:00,97.935,97.995,97.935,97.965,267200000.0
2008-04-23 16:36:00,97.965,98.035,97.955,98.035,336000000.0
2008-04-23 16:37:00,98.035,98.045,98.005,98.005,273100000.0
2008-04-23 16:38:00,98.005,98.065,98.005,98.05,282600000.0
2008-04-23 16:39:00,98.05,98.055,98.005,98.01,310500000.0
2008-04-23 16:40:00,98.015,98.085,98.005,98.085,324300000.0
2008-04-23 16:41:00,98.085,98.135,98.065,98.105,322100000.0
2008-04-23 16:42:00,98.105,98.135,98.085,98.085,319200000.0
2008-04-23 16:43:00,98.085,98.085,98.005,98.035,322200000.0
2008-04-23 16:44:00,98.035,98.045,97.965,98.005,316600000.0
2008-04-23 16:45:00,98.005,98.005,97.945,97.945,334600000.0
2008-04-23 16:46:00,97.955,97.995,97.945,97.985,257600000.0
2008-04-23 16:47:00,97.985,97.995,97.965,97.965,308600000.0
2008-04-23 16:48:00,97.965,97.985,97.965,97.975,203900000.0
2008-04-23 16:49:00,97.975,98.035,97.955,98.025,332700000.0
2008-04-23 16:50:00,98.015,98.025,98.005,98.025,276300000.0
2008-04-23 16:51:00,98.025,98.095,98.015,98.075,313900000.0
2008-04-23 16:52:00,98.075,98.105,98.065,98.075,275500000.0
2008-04-23 16:53:00,98.075,98.125,98.075,98.125,235400000.0
2008-04-23 16:54:00,98.125,98.165,98.125,98.155,299200000.0
2008-04-23 16:55:00,98.15,98.175,98.135,98.135,333600000.0
2008-04-23 16:56:00,98.135,98.135,98.095,98.115,245000000.0
2008-04-23 16:57:00,98.115,98.185,98.11,98.165,225100000.0
2008-04-23 16:58:00,98.165,98.185,98.115,98.185,361500000.0
2008-04-23 16:59:00,98.185,98.215,98.135,98.205,316200000.0
2008-04-23 17:00:00,98.205,98.215,98.115,98.125,273000000.0
2008-04-23 17:01:00,98.135,98.165,98.135,98.155,254600000.0
2008-04-23 17:02:00,98.155,98.245,98.155,98.235,279400000.0
2008-04-23 17:03:00,98.235,98.245,98.2,98.215,242400000.0
2008-04-23 17:04:00,98.215,98.225,98.155,98.175,285800000.0
2008-04-23 17:05:00,98.175,98.225,98.175,98.225,278600000.0
2008-04-23 17:06:00,98.215,98.285,98.215,98.275,316300000.0
2008-04-23 17:07:00,98.285,98.305,98.255,98.265,344300000.0
2008-04-23 17:08:00,98.265,98.265,98.245,98.245,258200000.0
2008-04-23 17:09:00,98.245,98.265,98.195,98.205,227700000.0
2008-04-23 17:10:00,98.205,98.215,98.185,98.185,235600000.0
2008-04-23 17:11:00,98.185,98.205,98.185,98.205,220000000.0
2008-04-23 17:12:00,98.205,98.255,98.205,98.235,189600000.0
2008-04-23 17:13:00,98.235,98.265,98.225,98.245,314200000.0
2008-04-23 17:14:00,98.245,98.245,98.215,98.225,307700000.0
2008-04-23 17:15:00,98.225,98.225,98.195,98.215,239900000.0
2008-04-23 17:16:00,98.215,98.225,98.185,98.195,185200000.0
2008-04-23 17:17:00,98.195,98.215,98.18,98.195,319000000.0
2008-04-23 17:18:00,98.195,98.215,98.165,98.215,259800000.0
2008-04-23 17:19:00,98.215,98.215,98.185,98.205,295100000.0
2008-04-23 17:20:00,98.205,98.215,98.175,98.185,276700000.0
2008-04-23 17:21:00,98.185,98.205,98.155,98.205,218900000.0
2008-04-23 17:22:00,98.205,98.205,98.175,98.19,240900000.0
2008-04-23 17:23:00,98.19,98.225,98.185,98.225,322800000.0
2008-04-23 17:24:00,98.225,98.225,98.195,98.225,244500000.0
2008-04-23 17:25:00,98.225,98.235,98.165,98.175,293300000.0
2008-04-23 17:26:00,98.175,98.245,98.175,98.235,239300000.0
2008-04-23 17:27:00,98.245,98.245,98.175,98.185,212600000.0
2008-04-23 17:28:00,98.175,98.245,98.165,98.225,314100000.0
2008-04-23 17:29:00,98.225,98.235,98.2,98.205,231600000.0
2008-04-23 17:30:00,98.205,98.205,98.165,98.165,184300000.0
2008-04-23 17:31:00,98.165,98.225,98.155,98.215,231900000.0
2008-04-23 17:32:00,98.215,98.235,98.2,98.215,216800000.0
2008-04-23 17:33:00,98.215,98.215,98.165,98.165,305100000.0
2008-04-23 17:34:00,98.165,98.195,98.135,98.175,236000000.0
2008-04-23 17:35:00,98.185,98.245,98.175,98.235,243700000.0
2008-04-23 17:36:00,98.235,98.235,98.2,98.225,288700000.0
2008-04-23 17:37:00,98.225,98.26,98.215,98.26,251100000.0
2008-04-23 17:38:00,98.265,98.275,98.225,98.255,175800000.0
2008-04-23 17:39:00,98.255,98.265,98.245,98.265,231700000.0
2008-04-23 17:40:00,98.265,98.275,98.255,98.275,146200000.0
2008-04-23 17:41:00,98.275,98.285,98.25,98.275,177600000.0
2008-04-23 17:42:00,98.275,98.285,98.265,98.275,143800000.0
2008-04-23 17:43:00,98.275,98.275,98.225,98.235,208000000.0
2008-04-23 17:44:00,98.235,98.255,98.225,98.245,221400000.0
2008-04-23 17:45:00,98.245,98.265,98.235,98.265,196600000.0
2008-04-23 17:46:00,98.265,98.295,98.255,98.255,258000000.0
2008-04-23 17:47:00,98.255,98.275,98.255,98.27,249000000.0
2008-04-23 17:48:00,98.27,98.275,98.235,98.235,159400000.0
2008-04-23 17:49:00,98.235,98.245,98.185,98.205,267700000.0
2008-04-23 17:50:00,98.205,98.22,98.175,98.205,184200000.0
2008-04-23 17:51:00,98.205,98.255,98.205,98.255,248100000.0
2008-04-23 17:52:00,98.255,98.255,98.235,98.235,172800000.0
2008-04-23 17:53:00,98.235,98.245,98.215,98.235,248800000.0
2008-04-23 17:54:00,98.235,98.245,98.215,98.245,161700000.0
2008-04-23 17:55:00,98.245,98.245,98.215,98.235,254200000.0
2008-04-23 17:56:00,98.245,98.265,98.235,98.235,219300000.0
2008-04-23 17:57:00,98.235,98.235,98.205,98.205,81700000.0
2008-04-23 17:58:00,98.205,98.205,98.155,98.165,247100000.0
2008-04-23 17:59:00,98.165,98.205,98.165,98.205,227500000.0
2008-04-23 18:00:00,98.205,98.225,98.185,98.195,201800000.0
2008-04-23 18:01:00,98.195,98.195,98.16,98.165,178100000.0
2008-04-23 18:02:00,98.165,98.205,98.155,98.195,196300000.0
2008-04-23 18:03:00,98.195,98.205,98.195,98.205,125400000.0
2008-04-23 18:04:00,98.205,98.215,98.175,98.175,195600000.0
2008-04-23 18:05:00,98.175,98.175,98.145,98.145,164500000.0
2008-04-23 18:06:00,98.145,98.155,98.115,98.115,212600000.0
2008-04-23 18:07:00,98.115,98.165,98.115,98.135,195000000.0
2008-04-23 18:08:00,98.135,98.155,98.12,98.135,139700000.0
2008-04-23 18:09:00,98.135,98.155,98.125,98.125,152300000.0
2008-04-23 18:10:00,98.13,98.13,98.065,98.095,196900000.0
2008-04-23 18:11:00,98.095,98.115,98.095,98.1,130300000.0
2008-04-23 18:12:00,98.1,98.1,98.045,98.095,163400000.0
2008-04-23 18:13:00,98.085,98.095,98.075,98.095,107000000.0
2008-04-23 18:14:00,98.095,98.115,98.075,98.105,197700000.0
2008-04-23 18:15:00,98.105,98.125,98.095,98.125,175000000.0
2008-04-23 18:16:00,98.125,98.155,98.075,98.125,263000000.0
2008-04-23 18:17:00,98.125,98.125,98.1,98.115,160100000.0
2008-04-23 18:18:00,98.115,98.115,98.085,98.095,120700000.0
2008-04-23 18:19:00,98.105,98.115,98.085,98.105,151800000.0
2008-04-23 18:20:00,98.105,98.105,98.05,98.065,183200000.0
2008-04-23 18:21:00,98.065,98.085,98.055,98.075,197400000.0
2008-04-23 18:22:00,98.075,98.075,98.035,98.045,191200000.0
2008-04-23 18:23:00,98.045,98.065,98.035,98.065,175200000.0
2008-04-23 18:24:00,98.065,98.075,98.035,98.055,251700000.0
2008-04-23 18:25:00,98.065,98.065,98.03,98.03,145300000.0
2008-04-23 18:26:00,98.025,98.045,98.015,98.04,151900000.0
2008-04-23 18:27:00,98.04,98.075,98.035,98.07,226400000.0
2008-04-23 18:28:00,98.07,98.085,98.065,98.085,121500000.0
2008-04-23 18:29:00,98.085,98.095,98.065,98.095,190500000.0
2008-04-23 18:30:00,98.095,98.105,98.075,98.105,188500000.0
2008-04-23 18:31:00,98.105,98.105,98.085,98.095,203100000.0
2008-04-23 18:32:00,98.095,98.105,98.075,98.095,227100000.0
2008-04-23 18:33:00,98.095,98.105,98.095,98.095,88900000.0
2008-04-23 18:34:00,98.095,98.095,98.055,98.055,212700000.0
2008-04-23 18:35:00,98.055,98.055,98.005,98.005,194000000.0
2008-04-23 18:36:00,98.005,98.02,97.975,97.975,295700000.0
2008-04-23 18:37:00,97.975,98.005,97.965,98.005,241000000.0
2008-04-23 18:38:00,98.005,98.045,97.995,98.03,504700000.0
2008-04-23 18:39:00,98.03,98.085,98.03,98.075,309800000.0
2008-04-23 18:40:00,98.075,98.13,98.075,98.125,210800000.0
2008-04-23 18:41:00,98.125,98.13,98.095,98.095,132900000.0
2008-04-23 18:42:00,98.095,98.095,98.085,98.095,111800000.0
2008-04-23 18:43:00,98.095,98.105,98.075,98.085,151400000.0
2008-04-23 18:44:00,98.085,98.085,98.075,98.075,78900000.0
2008-04-23 18:45:00,98.075,98.085,98.075,98.075,131200000.0
2008-04-23 18:46:00,98.075,98.075,98.07,98.075,27000000.0
2008-04-23 18:47:00,98.075,98.075,98.065,98.065,136300000.0
2008-04-23 18:48:00,98.065,98.075,98.055,98.06,230400000.0
2008-04-23 18:49:00,98.06,98.075,98.06,98.065,103900000.0
2008-04-23 18:50:00,98.065,98.105,98.065,98.105,181300000.0
2008-04-23 18:51:00,98.105,98.155,98.095,98.155,231200000.0
2008-04-23 18:52:00,98.155,98.21,98.155,98.185,326900000.0
2008-04-23 18:53:00,98.185,98.195,98.135,98.14,247500000.0
2008-04-23 18:54:00,98.14,98.145,98.135,98.145,236100000.0
2008-04-23 18:55:00,98.14,98.16,98.115,98.115,349800000.0
2008-04-23 18:56:00,98.115,98.155,98.115,98.155,211200000.0
2008-04-23 18:57:00,98.155,98.155,98.045,98.055,352500000.0
2008-04-23 18:58:00,98.055,98.075,98.035,98.055,309000000.0
2008-04-23 18:59:00,98.055,98.085,98.055,98.065,229400000.0
2008-04-23 19:00:00,98.065,98.065,98.035,98.055,122100000.0
2008-04-23 19:01:00,98.055,98.065,98.015,98.045,215800000.0
2008-04-23 19:02:00,98.045,98.075,98.025,98.075,329400000.0
2008-04-23 19:03:00,98.075,98.135,98.075,98.115,207300000.0
2008-04-23 19:04:00,98.115,98.135,98.075,98.095,343100000.0
2008-04-23 19:05:00,98.095,98.105,98.045,98.045,261300000.0
2008-04-23 19:06:00,98.045,98.045,97.985,98.015,261400000.0
2008-04-23 19:07:00,98.015,98.055,98.01,98.045,355300000.0
2008-04-23 19:08:00,98.045,98.065,97.98,98.005,216900000.0
2008-04-23 19:09:00,98.005,98.005,97.965,97.985,294600000.0
2008-04-23 19:10:00,97.985,98.025,97.965,98.005,264100000.0
2008-04-23 19:11:00,98.005,98.055,97.995,98.025,276000000.0
2008-04-23 19:12:00,98.025,98.065,97.995,98.055,349000000.0
2008-04-23 19:13:00,98.055,98.085,98.045,98.075,443300000.0
2008-04-23 19:14:00,98.075,98.075,98.035,98.055,146000000.0
2008-04-23 19:15:00,98.055,98.095,98.055,98.095,143700000.0
2008-04-23 19:16:00,98.095,98.125,98.085,98.125,237400000.0
2008-04-23 19:17:00,98.125,98.135,98.115,98.125,127800000.0
2008-04-23 19:18:00,98.125,98.125,98.095,98.095,150500000.0
2008-04-23 19:19:00,98.095,98.115,98.085,98.115,230600000.0
2008-04-23 19:20:00,98.115,98.115,98.085,98.085,191100000.0
2008-04-23 19:21:00,98.085,98.105,98.07,98.095,155700000.0
2008-04-23 19:22:00,98.095,98.175,98.095,98.155,323300000.0
2008-04-23 19:23:00,98.155,98.155,98.145,98.155,199500000.0
2008-04-23 19:24:00,98.155,98.185,98.145,98.185,192500000.0
2008-04-23 19:25:00,98.195,98.235,98.195,98.235,263700000.0
2008-04-23 19:26:00,98.235,98.235,98.21,98.225,188000000.0
2008-04-23 19:27:00,98.225,98.225,98.195,98.195,283300000.0
2008-04-23 19:28:00,98.195,98.205,98.175,98.175,200200000.0
2008-04-23 19:29:00,98.175,98.195,98.175,98.19,97900000.0
2008-04-23 19:30:00,98.19,98.215,98.185,98.205,161900000.0
2008-04-23 19:31:00,98.205,98.205,98.165,98.18,156700000.0
2008-04-23 19:32:00,98.18,98.19,98.18,98.19,164200000.0
2008-04-23 19:33:00,98.19,98.21,98.185,98.205,151800000.0
2008-04-23 19:34:00,98.205,98.255,98.205,98.245,235900000.0
2008-04-23 19:35:00,98.245,98.275,98.235,98.245,362000000.0
2008-04-23 19:36:00,98.245,98.255,98.225,98.245,317200000.0
2008-04-23 19:37:00,98.245,98.26,98.24,98.255,147200000.0
2008-04-23 19:38:00,98.255,98.255,98.215,98.215,117100000.0
2008-04-23 19:39:00,98.215,98.225,98.2,98.205,197600000.0
2008-04-23 19:40:00,98.21,98.215,98.2,98.205,243500000.0
2008-04-23 19:41:00,98.205,98.205,98.185,98.19,106200000.0
2008-04-23 19:42:00,98.185,98.195,98.15,98.155,57800000.0
2008-04-23 19:43:00,98.155,98.165,98.1,98.105,338900000.0
2008-04-23 19:44:00,98.105,98.135,98.105,98.115,355700000.0
2008-04-23 19:45:00,98.125,98.125,98.105,98.105,189300000.0
2008-04-23 19:46:00,98.105,98.105,98.095,98.105,113300000.0
2008-04-23 19:47:00,98.105,98.135,98.105,98.135,260100000.0
2008-04-23 19:48:00,98.135,98.165,98.12,98.165,296900000.0
2008-04-23 19:49:00,98.165,98.235,98.155,98.22,328300000.0
2008-04-23 19:50:00,98.22,98.245,98.205,98.225,431000000.0
2008-04-23 19:51:00,98.225,98.27,98.225,98.265,203000000.0
2008-04-23 19:52:00,98.265,98.265,98.185,98.22,295500000.0
2008-04-23 19:53:00,98.22,98.275,98.22,98.265,188200000.0
2008-04-23 19:54:00,98.265,98.265,98.255,98.265,92800000.0
2008-04-23 19:55:00,98.265,98.265,98.225,98.225,207800000.0
2008-04-23 19:56:00,98.225,98.225,98.205,98.225,143700000.0
2008-04-23 19:57:00,98.225,98.275,98.225,98.265,214900000.0
2008-04-23 19:58:00,98.265,98.29,98.255,98.285,211400000.0
2008-04-23 19:59:00,98.285,98.305,98.285,98.295,137300000.0
2008-04-23 20:00:00,98.295,98.335,98.295,98.325,258300000.0
2008-04-23 20:01:00,98.325,98.335,98.305,98.325,387900000.0
2008-04-23 20:02:00,98.325,98.335,98.295,98.3,280800000.0
2008-04-23 20:03:00,98.3,98.305,98.255,98.255,292900000.0
2008-04-23 20:04:00,98.255,98.275,98.255,98.275,255000000.0
2008-04-23 20:05:00,98.275,98.285,98.275,98.285,149800000.0
2008-04-23 20:06:00,98.285,98.295,98.265,98.27,245500000.0
2008-04-23 20:07:00,98.27,98.305,98.265,98.305,166000000.0
2008-04-23 20:08:00,98.305,98.325,98.295,98.305,115600000.0
2008-04-23 20:09:00,98.305,98.305,98.29,98.29,73800000.0
2008-04-23 20:10:00,98.29,98.29,98.275,98.275,162400000.0
2008-04-23 20:11:00,98.275,98.33,98.275,98.315,231600000.0
2008-04-23 20:12:00,98.315,98.335,98.31,98.31,112700000.0
2008-04-23 20:13:00,98.31,98.325,98.29,98.295,145700000.0
2008-04-23 20:14:00,98.295,98.295,98.29,98.295,57800000.0
2008-04-23 20:15:00,98.295,98.295,98.285,98.29,23300000.0
2008-04-23 20:16:00,98.29,98.295,98.285,98.285,90100000.0
2008-04-23 20:17:00,98.285,98.295,98.275,98.29,91700000.0
2008-04-23 20:18:00,98.29,98.3,98.285,98.285,49200000.0
2008-04-23 20:19:00,98.285,98.295,98.285,98.285,51300000.0
2008-04-23 20:20:00,98.285,98.285,98.275,98.275,74700000.0
2008-04-23 20:21:00,98.275,98.31,98.275,98.305,93700000.0
2008-04-23 20:22:00,98.305,98.315,98.295,98.295,107700000.0
2008-04-23 20:23:00,98.295,98.295,98.255,98.275,184200000.0
2008-04-23 20:24:00,98.275,98.275,98.215,98.22,122500000.0
2008-04-23 20:25:00,98.22,98.24,98.215,98.225,245200000.0
2008-04-23 20:26:00,98.225,98.225,98.21,98.21,162600000.0
2008-04-23 20:27:00,98.21,98.225,98.195,98.225,173600000.0
2008-04-23 20:28:00,98.22,98.225,98.19,98.19,150400000.0
2008-04-23 20:29:00,98.19,98.19,98.175,98.175,122300000.0
2008-04-23 20:30:00,98.175,98.225,98.175,98.215,184700000.0
2008-04-23 20:31:00,98.215,98.245,98.205,98.23,286700000.0
2008-04-23 20:32:00,98.23,98.23,98.215,98.225,143700000.0
2008-04-23 20:33:00,98.225,98.225,98.195,98.21,149200000.0
2008-04-23 20:34:00,98.21,98.22,98.2,98.205,120600000.0
2008-04-23 20:35:00,98.205,98.215,98.2,98.205,96000000.0
2008-04-23 20:36:00,98.205,98.225,98.195,98.225,214000000.0
2008-04-23 20:37:00,98.225,98.235,98.215,98.225,90700000.0
2008-04-23 20:38:00,98.225,98.235,98.225,98.225,77400000.0
2008-04-23 20:39:00,98.225,98.255,98.095,98.105,261600000.0
2008-04-23 20:40:00,98.105,98.195,98.105,98.165,285400000.0
2008-04-23 20:41:00,98.165,98.215,98.165,98.205,161600000.0
2008-04-23 20:42:00,98.215,98.225,98.185,98.185,207400000.0
2008-04-23 20:43:00,98.185,98.215,98.185,98.215,70400000.0
2008-04-23 20:44:00,98.215,98.215,98.205,98.205,72800000.0
2008-04-23 20:45:00,98.205,98.215,98.205,98.205,81000000.0
2008-04-23 20:46:00,98.205,98.205,98.175,98.175,134200000.0
2008-04-23 20:47:00,98.175,98.185,98.175,98.175,66400000.0
2008-04-23 20:48:00,98.175,98.175,98.135,98.155,153800000.0
2008-04-23 20:49:00,98.155,98.175,98.155,98.175,173000000.0
2008-04-23 20:50:00,98.175,98.195,98.165,98.195,222600000.0
2008-04-23 20:51:00,98.195,98.205,98.195,98.205,121200000.0
2008-04-23 20:52:00,98.205,98.215,98.205,98.215,79200000.0
2008-04-23 20:53:00,98.225,98.235,98.225,98.225,145800000.0
2008-04-23 20:54:00,98.225,98.235,98.215,98.225,115900000.0
2008-04-23 20:55:00,98.225,98.225,98.215,98.225,115400000.0
2008-04-23 20:56:00,98.225,98.245,98.215,98.235,161700000.0
2008-04-23 20:57:00,98.235,98.245,98.235,98.235,70200000.0
2008-04-23 20:58:00,98.235,98.245,98.215,98.215,207400000.0
2008-04-23 20:59:00,98.215,98.245,98.215,98.245,209600000.0
2008-04-23 21:00:00,98.245,98.255,98.235,98.245,101600000.0
2008-04-23 21:01:00,98.245,98.275,98.235,98.265,160800000.0
2008-04-23 21:02:00,98.265,98.285,98.255,98.275,121200000.0
2008-04-23 21:03:00,98.275,98.285,98.265,98.265,94400000.0
2008-04-23 21:04:00,98.265,98.275,98.265,98.275,67600000.0
2008-04-23 21:05:00,98.275,98.275,98.265,98.265,122200000.0
2008-04-23 21:06:00,98.265,98.265,98.235,98.255,136800000.0
2008-04-23 21:07:00,98.255,98.275,98.245,98.275,229700000.0
2008-04-23 21:08:00,98.275,98.295,98.275,98.275,64000000.0
2008-04-23 21:09:00,98.275,98.275,98.265,98.265,23300000.0
2008-04-23 21:10:00,98.265,98.265,98.245,98.255,180500000.0
2008-04-23 21:11:00,98.255,98.265,98.255,98.255,106100000.0
2008-04-23 21:12:00,98.255,98.27,98.255,98.255,184200000.0
2008-04-23 21:13:00,98.255,98.255,98.245,98.25,31200000.0
2008-04-23 21:14:00,98.25,98.25,98.23,98.23,54000000.0
2008-04-23 21:15:00,98.23,98.235,98.22,98.235,61700000.0
2008-04-23 21:16:00,98.235,98.245,98.235,98.245,32700000.0
2008-04-23 21:17:00,98.245,98.245,98.235,98.235,33800000.0
2008-04-23 21:18:00,98.235,98.235,98.22,98.225,94200000.0
2008-04-23 21:19:00,98.225,98.235,98.225,98.235,30300000.0
2008-04-23 21:20:00,98.235,98.235,98.235,98.235,35300000.0
2008-04-23 21:21:00,98.235,98.235,98.195,98.215,123900000.0
2008-04-23 21:22:00,98.215,98.215,98.215,98.215,19200000.0
2008-04-23 21:23:00,98.215,98.225,98.205,98.205,70100000.0
2008-04-23 21:24:00,98.205,98.235,98.205,98.235,81100000.0
2008-04-23 21:25:00,98.235,98.245,98.235,98.235,65300000.0
2008-04-23 21:26:00,98.235,98.235,98.215,98.235,42200000.0
2008-04-23 21:27:00,98.235,98.265,98.235,98.265,22500000.0
2008-04-23 21:28:00,98.265,98.265,98.245,98.265,82100000.0
2008-04-23 21:29:00,98.265,98.265,98.215,98.235,127900000.0
2008-04-23 21:30:00,98.235,98.235,98.185,98.185,83500000.0
2008-04-23 21:31:00,98.185,98.195,98.175,98.195,138300000.0
2008-04-23 21:32:00,98.195,98.21,98.195,98.2,87900000.0
2008-04-23 21:33:00,98.2,98.215,98.195,98.195,143700000.0
2008-04-23 21:34:00,98.195,98.215,98.195,98.205,17400000.0
2008-04-23 21:35:00,98.205,98.205,98.205,98.205,35900000.0
2008-04-23 21:36:00,98.205,98.205,98.185,98.195,122800000.0
2008-04-23 21:37:00,98.195,98.205,98.19,98.195,76200000.0
2008-04-23 21:38:00,98.195,98.235,98.195,98.22,45000000.0
2008-04-23 21:39:00,98.22,98.235,98.22,98.225,23700000.0
2008-04-23 21:40:00,98.225,98.225,98.175,98.205,32800000.0
2008-04-23 21:41:00,98.205,98.215,98.185,98.185,141800000.0
2008-04-23 21:42:00,98.185,98.215,98.185,98.195,121700000.0
2008-04-23 21:43:00,98.195,98.215,98.195,98.215,45000000.0
2008-04-23 21:44:00,98.215,98.225,98.205,98.215,24700000.0
2008-04-23 21:45:00,98.215,98.225,98.215,98.215,20200000.0
2008-04-23 21:46:00,98.215,98.225,98.205,98.205,42400000.0
2008-04-23 21:47:00,98.215,98.215,98.195,98.195,77700000.0
2008-04-23 21:48:00,98.195,98.195,98.185,98.185,64100000.0
2008-04-23 21:49:00,98.185,98.215,98.185,98.19,138000000.0
2008-04-23 21:50:00,98.195,98.205,98.195,98.205,63400000.0
2008-04-23 21:51:00,98.205,98.205,98.205,98.205,74700000.0
2008-04-23 21:52:00,98.205,98.235,98.2,98.2,165400000.0
2008-04-23 21:53:00,98.2,98.205,98.185,98.185,66800000.0
2008-04-23 21:54:00,98.185,98.205,98.185,98.205,30700000.0
2008-04-23 21:55:00,98.205,98.205,98.195,98.195,11200000.0
2008-04-23 21:56:00,98.195,98.195,98.195,98.195,10500000.0
2008-04-23 21:57:00,98.195,98.205,98.195,98.195,55900000.0
2008-04-23 21:58:00,98.195,98.205,98.195,98.205,27800000.0
2008-04-23 21:59:00,98.205,98.205,98.195,98.195,99700000.0
2008-04-23 22:00:00,98.195,98.225,98.195,98.225,36900000.0
2008-04-23 22:01:00,98.225,98.225,98.195,98.195,36100000.0
2008-04-23 22:02:00,98.2,98.205,98.185,98.19,99700000.0
2008-04-23 22:03:00,98.185,98.215,98.185,98.215,96700000.0
2008-04-23 22:04:00,98.215,98.235,98.215,98.225,123700000.0
2008-04-23 22:05:00,98.225,98.225,98.215,98.225,90300000.0
2008-04-23 22:06:00,98.225,98.235,98.195,98.215,85800000.0
2008-04-23 22:07:00,98.215,98.215,98.17,98.185,84200000.0
2008-04-23 22:08:00,98.185,98.185,98.17,98.175,43600000.0
2008-04-23 22:09:00,98.175,98.185,98.165,98.185,34500000.0
2008-04-23 22:10:00,98.185,98.185,98.155,98.16,172500000.0
2008-04-23 22:11:00,98.16,98.185,98.16,98.185,77100000.0
2008-04-23 22:12:00,98.185,98.185,98.185,98.185,34000000.0
2008-04-23 22:13:00,98.185,98.195,98.185,98.195,66000000.0
2008-04-23 22:14:00,98.195,98.195,98.185,98.195,71600000.0
2008-04-23 22:15:00,98.195,98.195,98.175,98.175,24300000.0
2008-04-23 22:16:00,98.175,98.175,98.175,98.175,25200000.0
2008-04-23 22:17:00,98.175,98.205,98.175,98.205,99600000.0
2008-04-23 22:18:00,98.205,98.215,98.205,98.205,56100000.0
2008-04-23 22:19:00,98.205,98.215,98.205,98.21,29700000.0
2008-04-23 22:20:00,98.21,98.215,98.205,98.205,68600000.0
2008-04-23 22:21:00,98.205,98.215,98.205,98.205,48300000.0
2008-04-23 22:22:00,98.205,98.205,98.19,98.19,57500000.0
2008-04-23 22:23:00,98.19,98.195,98.19,98.195,30600000.0
2008-04-23 22:24:00,98.195,98.205,98.19,98.195,61700000.0
2008-04-23 22:25:00,98.195,98.195,98.19,98.19,12000000.0
2008-04-23 22:26:00,98.19,98.195,98.185,98.19,63900000.0
2008-04-23 22:27:00,98.19,98.19,98.165,98.165,115400000.0
2008-04-23 22:28:00,98.165,98.175,98.165,98.175,43600000.0
2008-04-23 22:29:00,98.175,98.175,98.175,98.175,34900000.0
2008-04-23 22:30:00,98.175,98.225,98.175,98.215,92600000.0
2008-04-23 22:31:00,98.215,98.225,98.195,98.225,107200000.0
2008-04-23 22:32:00,98.225,98.225,98.185,98.185,256300000.0
2008-04-23 22:33:00,98.185,98.185,98.135,98.155,263200000.0
2008-04-23 22:34:00,98.155,98.155,98.105,98.125,226500000.0
2008-04-23 22:35:00,98.125,98.145,98.1,98.125,180100000.0
2008-04-23 22:36:00,98.125,98.175,98.115,98.17,139300000.0
2008-04-23 22:37:00,98.17,98.17,98.12,98.13,203900000.0
2008-04-23 22:38:00,98.13,98.16,98.13,98.16,21300000.0
2008-04-23 22:39:00,98.16,98.16,98.14,98.14,119900000.0
2008-04-23 22:40:00,98.14,98.16,98.14,98.15,96600000.0
2008-04-23 22:41:00,98.15,98.15,98.13,98.13,49400000.0
2008-04-23 22:42:00,98.14,98.14,98.12,98.13,94300000.0
2008-04-23 22:43:00,98.13,98.13,98.11,98.12,65300000.0
2008-04-23 22:44:00,98.11,98.12,98.11,98.12,44400000.0
2008-04-23 22:45:00,98.12,98.14,98.105,98.13,101000000.0
2008-04-23 22:46:00,98.13,98.15,98.13,98.14,203800000.0
2008-04-23 22:47:00,98.14,98.16,98.14,98.16,174100000.0
2008-04-23 22:48:00,98.16,98.18,98.14,98.17,169900000.0
2008-04-23 22:49:00,98.17,98.17,98.11,98.11,94500000.0
2008-04-23 22:50:00,98.11,98.13,98.11,98.12,113200000.0
2008-04-23 22:51:00,98.12,98.12,98.11,98.12,90100000.0
2008-04-23 22:52:00,98.12,98.13,98.12,98.13,90500000.0
2008-04-23 22:53:00,98.13,98.13,98.13,98.13,26300000.0
2008-04-23 22:54:00,98.13,98.13,98.11,98.11,77500000.0
2008-04-23 22:55:00,98.11,98.115,98.105,98.11,46200000.0
2008-04-23 22:56:00,98.11,98.11,98.1,98.1,19900000.0
2008-04-23 22:57:00,98.1,98.13,98.1,98.12,124700000.0
2008-04-23 22:58:00,98.12,98.12,98.1,98.12,61800000.0
2008-04-23 22:59:00,98.11,98.12,98.06,98.07,347700000.0
2008-04-23 23:00:00,98.07,98.07,98.01,98.05,17600000.0
2008-04-23 23:01:00,97.883,97.979,97.836,97.933,38300000.0
2008-04-23 23:02:00,97.964,98.01,97.918,98.01,51100000.0
2008-04-23 23:03:00,98.009,98.009,97.92,97.991,156100000.0
2008-04-23 23:04:00,97.985,98.0,97.97,97.98,130800000.0
2008-04-23 23:05:00,97.98,98.04,97.96,98.03,211300000.0
2008-04-23 23:06:00,98.03,98.05,98.02,98.04,156400000.0
2008-04-23 23:07:00,98.04,98.04,98.0,98.03,207100000.0
2008-04-23 23:08:00,98.03,98.05,98.02,98.025,160800000.0
2008-04-23 23:09:00,98.025,98.03,98.01,98.02,186600000.0
2008-04-23 23:10:00,98.02,98.04,98.02,98.02,154500000.0
2008-04-23 23:11:00,98.02,98.02,98.0,98.01,136800000.0
2008-04-23 23:12:00,98.01,98.02,98.0,98.0,148200000.0
2008-04-23 23:13:00,98.0,98.0,97.98,98.0,155500000.0
2008-04-23 23:14:00,98.0,98.0,97.97,97.98,113100000.0
2008-04-23 23:15:00,97.98,98.005,97.98,98.0,71900000.0
2008-04-23 23:16:00,98.0,98.0,97.96,97.96,115100000.0
2008-04-23 23:17:00,97.96,98.03,97.96,98.03,151900000.0
2008-04-23 23:18:00,98.05,98.09,98.04,98.07,119400000.0
2008-04-23 23:19:00,98.07,98.07,98.04,98.04,102600000.0
2008-04-23 23:20:00,98.04,98.06,97.99,97.99,166600000.0
2008-04-23 23:21:00,97.99,98.0,97.99,98.0,109200000.0
2008-04-23 23:22:00,98.0,98.02,97.93,98.0,166000000.0
2008-04-23 23:23:00,98.0,98.02,98.0,98.01,106800000.0
2008-04-23 23:24:00,98.01,98.01,97.96,97.98,196200000.0
2008-04-23 23:25:00,97.98,98.0,97.97,97.98,156900000.0
2008-04-23 23:26:00,97.98,98.01,97.98,98.01,266200000.0
2008-04-23 23:27:00,98.01,98.02,98.01,98.01,84200000.0
2008-04-23 23:28:00,98.01,98.01,98.01,98.01,41600000.0
2008-04-23 23:29:00,98.01,98.01,97.99,97.99,46000000.0
2008-04-23 23:30:00,97.99,98.0,97.99,97.995,126200000.0
2008-04-23 23:31:00,97.995,98.0,97.97,97.97,132200000.0
2008-04-23 23:32:00,97.97,98.01,97.97,98.01,104000000.0
2008-04-23 23:33:00,98.01,98.01,97.97,97.98,47400000.0
2008-04-23 23:34:00,97.98,97.99,97.98,97.99,24300000.0
2008-04-23 23:35:00,97.99,98.04,97.99,98.03,74600000.0
2008-04-23 23:36:00,98.03,98.03,97.98,97.99,85200000.0
2008-04-23 23:37:00,97.99,97.99,97.92,97.94,103000000.0
2008-04-23 23:38:00,97.94,97.96,97.89,97.89,126400000.0
2008-04-23 23:39:00,97.89,97.92,97.88,97.91,93900000.0
2008-04-23 23:40:00,97.91,97.93,97.91,97.91,113000000.0
2008-04-23 23:41:00,97.91,97.91,97.9,97.9,29400000.0
2008-04-23 23:42:00,97.9,97.93,97.89,97.93,46400000.0
2008-04-23 23:43:00,97.93,97.93,97.9,97.91,79000000.0
2008-04-23 23:44:00,97.91,97.91,97.9,97.9,45700000.0
2008-04-23 23:45:00,97.9,97.93,97.9,97.93,110200000.0
2008-04-23 23:46:00,97.93,97.93,97.92,97.92,18600000.0
2008-04-23 23:47:00,97.92,97.92,97.92,97.92,52000000.0
2008-04-23 23:48:00,97.92,97.92,97.91,97.91,27200000.0
2008-04-23 23:49:00,97.91,97.93,97.91,97.93,39200000.0
2008-04-23 23:50:00,97.93,97.94,97.93,97.94,26900000.0
2008-04-23 23:51:00,97.94,97.94,97.94,97.94,39000000.0
2008-04-23 23:52:00,97.94,97.95,97.94,97.95,16500000.0
2008-04-23 23:53:00,97.95,97.95,97.93,97.93,35900000.0
2008-04-23 23:54:00,97.93,97.93,97.93,97.93,900000.0
2008-04-23 23:55:00,97.94,97.94,97.94,97.94,2400000.0
2008-04-23 23:56:00,97.94,97.95,97.94,97.95,31100000.0
2008-04-23 23:57:00,97.95,97.96,97.95,97.95,41000000.0
2008-04-23 23:58:00,97.95,97.95,97.95,97.95,53300000.0
2008-04-23 23:59:00,97.95,97.97,97.95,97.97,158400000.0
2008-04-24 00:00:00,97.97,97.97,97.97,97.97,168100000.0
2008-04-24 00:01:00,97.97,97.97,97.97,97.97,163200000.0
2008-04-24 00:02:00,97.97,97.975,97.97,97.97,156600000.0
2008-04-24 00:03:00,97.97,97.98,97.97,97.98,178000000.0
2008-04-24 00:04:00,97.98,97.99,97.98,97.99,65500000.0
2008-04-24 00:05:00,97.99,97.99,97.97,97.98,88600000.0
2008-04-24 00:06:00,97.98,97.98,97.98,97.98,176600000.0
2008-04-24 00:07:00,97.98,97.98,97.98,97.98,148000000.0
2008-04-24 00:08:00,97.98,97.98,97.98,97.98,117600000.0
2008-04-24 00:09:00,97.98,97.98,97.98,97.98,11700000.0
2008-04-24 00:10:00,97.98,97.98,97.98,97.98,5700000.0
2008-04-24 00:11:00,97.98,98.0,97.98,97.99,36400000.0
2008-04-24 00:12:00,97.99,98.0,97.98,97.99,57200000.0
2008-04-24 00:13:00,97.99,98.0,97.98,97.99,54100000.0
2008-04-24 00:14:00,97.99,98.02,97.99,98.02,216400000.0
2008-04-24 00:15:00,98.02,98.03,98.01,98.01,157600000.0
2008-04-24 00:16:00,98.01,98.02,98.01,98.02,32500000.0
2008-04-24 00:17:00,98.02,98.02,98.02,98.02,4800000.0
2008-04-24 00:18:00,98.02,98.03,98.01,98.01,86000000.0
2008-04-24 00:19:00,98.01,98.04,98.01,98.04,268200000.0
2008-04-24 00:20:00,98.04,98.06,98.04,98.06,5700000.0
2008-04-24 00:21:00,98.06,98.06,98.04,98.05,8100000.0
2008-04-24 00:22:00,98.05,98.08,98.03,98.04,152500000.0
2008-04-24 00:23:00,98.04,98.08,98.04,98.08,58000000.0
2008-04-24 00:24:00,98.08,98.08,98.05,98.06,49800000.0
2008-04-24 00:25:00,98.06,98.06,98.03,98.03,169100000.0
2008-04-24 00:26:00,98.03,98.03,98.02,98.02,25100000.0
2008-04-24 00:27:00,98.02,98.02,97.98,98.0,158800000.0
2008-04-24 00:28:00,98.0,98.02,98.0,98.02,154600000.0
2008-04-24 00:29:00,98.02,98.03,98.02,98.03,125800000.0
2008-04-24 00:30:00,98.03,98.05,98.03,98.05,51600000.0
2008-04-24 00:31:00,98.05,98.05,98.05,98.05,6000000.0
2008-04-24 00:32:00,98.05,98.05,98.04,98.04,5700000.0
2008-04-24 00:33:00,98.04,98.04,98.03,98.03,8900000.0
2008-04-24 00:34:00,98.03,98.03,98.02,98.03,15500000.0
2008-04-24 00:35:00,98.03,98.06,98.03,98.06,14400000.0
2008-04-24 00:36:00,98.06,98.06,98.05,98.06,5700000.0
2008-04-24 00:37:00,98.06,98.06,98.05,98.06,15500000.0
2008-04-24 00:38:00,98.06,98.06,98.04,98.04,21900000.0
2008-04-24 00:39:00,98.04,98.05,98.04,98.04,50100000.0
2008-04-24 00:40:00,98.04,98.05,98.03,98.04,39700000.0
2008-04-24 00:41:00,98.04,98.04,97.98,97.98,55000000.0
2008-04-24 00:42:00,97.98,97.98,97.96,97.98,47200000.0
2008-04-24 00:43:00,97.98,97.99,97.98,97.99,11900000.0
2008-04-24 00:44:00,97.99,97.99,97.99,97.99,12300000.0
2008-04-24 00:45:00,97.99,97.99,97.99,97.99,9300000.0
2008-04-24 00:46:00,97.99,98.0,97.99,97.99,10700000.0
2008-04-24 00:47:00,97.99,97.99,97.96,97.97,185000000.0
2008-04-24 00:48:00,97.97,97.98,97.97,97.97,16500000.0
2008-04-24 00:49:00,97.97,97.97,97.95,97.96,169900000.0
2008-04-24 00:50:00,97.96,97.96,97.96,97.96,88400000.0
2008-04-24 00:51:00,97.96,97.96,97.91,97.92,201900000.0
2008-04-24 00:52:00,97.92,97.95,97.91,97.95,169100000.0
2008-04-24 00:53:00,97.95,97.95,97.93,97.94,125200000.0
2008-04-24 00:54:00,97.94,97.95,97.94,97.95,113800000.0
2008-04-24 00:55:00,97.95,97.96,97.95,97.95,30800000.0
2008-04-24 00:56:00,97.95,97.95,97.95,97.95,7500000.0
2008-04-24 00:57:00,97.95,97.97,97.94,97.94,103800000.0
2008-04-24 00:58:00,97.94,97.96,97.92,97.96,46000000.0
2008-04-24 00:59:00,97.96,97.98,97.95,97.97,175600000.0
2008-04-24 01:00:00,97.97,97.98,97.97,97.97,105400000.0
2008-04-24 01:01:00,97.97,97.99,97.97,97.97,107300000.0
2008-04-24 01:02:00,97.97,97.98,97.96,97.98,56000000.0
2008-04-24 01:03:00,97.98,98.0,97.98,98.0,98500000.0
2008-04-24 01:04:00,98.0,98.0,97.97,97.98,144300000.0
2008-04-24 01:05:00,97.98,97.98,97.96,97.98,226700000.0
2008-04-24 01:06:00,97.98,97.98,97.95,97.95,216800000.0
2008-04-24 01:07:00,97.95,97.96,97.95,97.96,83600000.0
2008-04-24 01:08:00,97.96,97.96,97.95,97.96,205800000.0
2008-04-24 01:09:00,97.96,97.98,97.96,97.98,115000000.0
2008-04-24 01:10:00,97.98,97.98,97.96,97.97,148300000.0
2008-04-24 01:11:00,97.97,97.97,97.97,97.97,5800000.0
2008-04-24 01:12:00,97.97,97.97,97.97,97.97,5200000.0
2008-04-24 01:13:00,97.97,97.97,97.97,97.97,28100000.0
2008-04-24 01:14:00,97.98,97.98,97.98,97.98,8600000.0
2008-04-24 01:15:00,97.98,97.99,97.98,97.99,24200000.0
2008-04-24 01:16:00,97.99,97.99,97.99,97.99,9600000.0
2008-04-24 01:17:00,97.99,97.99,97.97,97.97,15100000.0
2008-04-24 01:18:00,97.97,97.98,97.95,97.95,118500000.0
2008-04-24 01:19:00,97.95,97.97,97.93,97.95,142300000.0
2008-04-24 01:20:00,97.95,97.96,97.94,97.95,95400000.0
2008-04-24 01:21:00,97.95,97.96,97.94,97.94,75000000.0
2008-04-24 01:22:00,97.94,97.95,97.94,97.94,257400000.0
2008-04-24 01:23:00,97.94,97.96,97.94,97.95,178500000.0
2008-04-24 01:24:00,97.95,97.98,97.95,97.96,283000000.0
2008-04-24 01:25:00,97.96,98.01,97.96,97.99,189800000.0
2008-04-24 01:26:00,97.99,98.01,97.99,98.01,65200000.0
2008-04-24 01:27:00,98.01,98.01,98.01,98.01,8100000.0
2008-04-24 01:28:00,98.01,98.01,97.99,98.0,39100000.0
2008-04-24 01:29:00,98.0,98.0,97.99,97.99,61500000.0
2008-04-24 01:30:00,97.99,97.99,97.98,97.98,85600000.0
2008-04-24 01:31:00,97.98,98.0,97.98,98.0,130900000.0
2008-04-24 01:32:00,98.0,98.02,97.99,98.01,209300000.0
2008-04-24 01:33:00,98.01,98.01,98.01,98.01,53800000.0
2008-04-24 01:34:00,98.01,98.01,98.0,98.0,54400000.0
2008-04-24 01:35:00,98.0,98.0,98.0,98.0,62200000.0
2008-04-24 01:36:00,98.0,98.01,98.0,98.0,78000000.0
2008-04-24 01:37:00,98.0,98.01,97.98,97.99,302700000.0
2008-04-24 01:38:00,97.99,98.0,97.98,97.98,70900000.0
2008-04-24 01:39:00,97.98,97.98,97.95,97.98,122700000.0
2008-04-24 01:40:00,97.98,97.98,97.97,97.98,12200000.0
2008-04-24 01:41:00,97.98,98.0,97.98,98.0,21600000.0
2008-04-24 01:42:00,98.0,98.02,98.0,98.02,43400000.0
2008-04-24 01:43:00,98.02,98.04,98.02,98.04,29100000.0
2008-04-24 01:44:00,98.04,98.04,98.03,98.03,16200000.0
2008-04-24 01:45:00,98.03,98.03,98.03,98.03,10600000.0
2008-04-24 01:46:00,98.03,98.03,97.995,97.995,43200000.0
2008-04-24 01:47:00,97.99,97.99,97.99,97.99,86200000.0
2008-04-24 01:48:00,97.99,97.99,97.99,97.99,27000000.0
2008-04-24 01:49:00,97.99,98.0,97.975,97.975,357200000.0
2008-04-24 01:50:00,97.98,97.99,97.975,97.99,138400000.0
2008-04-24 01:51:00,97.99,98.0,97.99,98.0,178600000.0
2008-04-24 01:52:00,98.0,98.0,97.99,97.99,65600000.0
2008-04-24 01:53:00,97.995,98.0,97.985,97.99,74500000.0
2008-04-24 01:54:00,97.99,98.0,97.975,98.0,95400000.0
2008-04-24 01:55:00,98.0,98.025,98.0,98.02,51600000.0
2008-04-24 01:56:00,98.02,98.02,98.01,98.01,93900000.0
2008-04-24 01:57:00,98.01,98.045,98.01,98.04,48700000.0
2008-04-24 01:58:00,98.04,98.05,98.025,98.05,34400000.0
2008-04-24 01:59:00,98.05,98.055,98.05,98.05,41900000.0
2008-04-24 02:00:00,98.05,98.055,98.025,98.035,171800000.0
2008-04-24 02:01:00,98.035,98.05,98.025,98.04,227900000.0
2008-04-24 02:02:00,98.04,98.04,98.025,98.04,71500000.0
2008-04-24 02:03:00,98.035,98.055,98.015,98.015,175800000.0
2008-04-24 02:04:00,98.01,98.03,97.995,98.03,179600000.0
2008-04-24 02:05:00,98.03,98.04,97.995,97.995,96000000.0
2008-04-24 02:06:00,97.995,98.005,97.99,98.005,432500000.0
2008-04-24 02:07:00,98.005,98.025,98.0,98.025,252000000.0
2008-04-24 02:08:00,98.025,98.025,98.005,98.015,190700003.0
2008-04-24 02:09:00,98.015,98.015,98.005,98.01,255200000.0
2008-04-24 02:10:00,98.01,98.025,98.01,98.01,61900000.0
2008-04-24 02:11:00,98.01,98.015,97.985,98.0,249300000.0
2008-04-24 02:12:00,98.0,98.0,97.97,97.97,160600000.0
2008-04-24 02:13:00,97.975,97.995,97.97,97.98,90800000.0
2008-04-24 02:14:00,97.98,97.995,97.98,97.99,73500000.0
2008-04-24 02:15:00,97.99,97.99,97.97,97.98,80100000.0
2008-04-24 02:16:00,97.975,97.975,97.96,97.97,52900000.0
2008-04-24 02:17:00,97.97,97.99,97.96,97.98,68700000.0
2008-04-24 02:18:00,97.98,97.985,97.975,97.975,51900000.0
2008-04-24 02:19:00,97.975,97.975,97.965,97.97,381400000.0
2008-04-24 02:20:00,97.97,97.99,97.97,97.985,90500000.0
2008-04-24 02:21:00,97.985,97.99,97.97,97.98,151000000.0
2008-04-24 02:22:00,97.98,97.98,97.945,97.965,399400000.0
2008-04-24 02:23:00,97.965,97.975,97.955,97.975,373100000.0
2008-04-24 02:24:00,97.97,98.015,97.97,97.995,182300000.0
2008-04-24 02:25:00,97.995,98.015,97.995,98.015,315800000.0
2008-04-24 02:26:00,98.015,98.015,97.985,98.005,775700000.0
2008-04-24 02:27:00,98.005,98.015,97.99,98.005,110600000.0
2008-04-24 02:28:00,98.005,98.005,97.985,98.005,460000000.0
2008-04-24 02:29:00,98.005,98.025,97.995,98.025,174800000.0
2008-04-24 02:30:00,98.025,98.055,98.015,98.025,221400000.0
2008-04-24 02:31:00,98.025,98.025,97.995,98.0,379800000.0
2008-04-24 02:32:00,98.0,98.005,98.0,98.0,22200000.0
2008-04-24 02:33:00,98.0,98.015,97.995,97.995,158300000.0
2008-04-24 02:34:00,97.995,97.995,97.97,97.975,158300000.0
2008-04-24 02:35:00,97.975,97.975,97.935,97.935,283000000.0
2008-04-24 02:36:00,97.935,97.945,97.92,97.945,101100000.0
2008-04-24 02:37:00,97.945,97.95,97.925,97.95,66400000.0
2008-04-24 02:38:00,97.95,97.95,97.91,97.92,150900000.0
2008-04-24 02:39:00,97.93,97.94,97.9,97.905,151200000.0
2008-04-24 02:40:00,97.915,97.93,97.895,97.905,102700000.0
2008-04-24 02:41:00,97.905,97.91,97.895,97.9,75800000.0
2008-04-24 02:42:00,97.9,97.91,97.9,97.91,85800000.0
2008-04-24 02:43:00,97.91,97.935,97.9,97.935,207600000.0
2008-04-24 02:44:00,97.935,97.955,97.935,97.94,123099998.0
2008-04-24 02:45:00,97.94,97.945,97.94,97.945,27000000.0
2008-04-24 02:46:00,97.945,97.945,97.925,97.93,60200000.0
2008-04-24 02:47:00,97.93,97.955,97.93,97.955,141100000.0
2008-04-24 02:48:00,97.955,97.955,97.93,97.93,68900000.0
2008-04-24 02:49:00,97.93,97.94,97.93,97.93,54500000.0
2008-04-24 02:50:00,97.93,97.93,97.9,97.92,94600000.0
2008-04-24 02:51:00,97.92,97.92,97.885,97.905,249900000.0
2008-04-24 02:52:00,97.905,97.92,97.89,97.92,195000000.0
2008-04-24 02:53:00,97.92,97.93,97.91,97.91,66700000.0
2008-04-24 02:54:00,97.91,97.94,97.91,97.91,171800000.0
2008-04-24 02:55:00,97.91,97.945,97.905,97.93,438950000.0
2008-04-24 02:56:00,97.93,97.955,97.93,97.955,226200000.0
2008-04-24 02:57:00,97.955,97.955,97.93,97.935,149600000.0
2008-04-24 02:58:00,97.935,97.945,97.93,97.945,21600000.0
2008-04-24 02:59:00,97.945,97.965,97.935,97.935,199400000.0
2008-04-24 03:00:00,97.935,97.945,97.895,97.895,361799999.0
2008-04-24 03:01:00,97.885,97.915,97.885,97.905,349299998.0
2008-04-24 03:02:00,97.905,97.905,97.875,97.875,236000000.0
2008-04-24 03:03:00,97.875,97.885,97.865,97.875,81400000.0
2008-04-24 03:04:00,97.875,97.875,97.82,97.82,429100000.0
2008-04-24 03:05:00,97.82,97.845,97.795,97.82,476600000.0
2008-04-24 03:06:00,97.825,97.835,97.815,97.825,368200000.0
2008-04-24 03:07:00,97.825,97.83,97.815,97.815,241799998.0
2008-04-24 03:08:00,97.815,97.835,97.76,97.805,515800000.0
2008-04-24 03:09:00,97.805,97.825,97.735,97.745,358400000.0
2008-04-24 03:10:00,97.745,97.785,97.745,97.765,365650000.0
2008-04-24 03:11:00,97.765,97.78,97.755,97.775,306599998.0
2008-04-24 03:12:00,97.775,97.78,97.75,97.765,265599999.0
2008-04-24 03:13:00,97.765,97.825,97.76,97.825,356200000.0
2008-04-24 03:14:00,97.825,97.835,97.815,97.82,62600000.0
2008-04-24 03:15:00,97.82,97.855,97.82,97.835,220700000.0
2008-04-24 03:16:00,97.835,97.845,97.805,97.815,328900000.0
2008-04-24 03:17:00,97.815,97.825,97.79,97.795,246400000.0
2008-04-24 03:18:00,97.8,97.815,97.775,97.795,438800000.0
2008-04-24 03:19:00,97.795,97.83,97.795,97.82,158200000.0
2008-04-24 03:20:00,97.82,97.82,97.795,97.805,160800000.0
2008-04-24 03:21:00,97.805,97.805,97.79,97.8,108700000.0
2008-04-24 03:22:00,97.8,97.81,97.77,97.78,162600000.0
2008-04-24 03:23:00,97.78,97.78,97.76,97.76,74500000.0
2008-04-24 03:24:00,97.76,97.775,97.76,97.775,89600000.0
2008-04-24 03:25:00,97.775,97.775,97.72,97.72,100100000.0
2008-04-24 03:26:00,97.72,97.745,97.66,97.745,349850000.0
2008-04-24 03:27:00,97.74,97.745,97.715,97.72,530699995.0
2008-04-24 03:28:00,97.72,97.745,97.715,97.73,197200000.0
2008-04-24 03:29:00,97.735,97.795,97.73,97.79,177900000.0
2008-04-24 03:30:00,97.79,97.825,97.79,97.82,121000000.0
2008-04-24 03:31:00,97.82,97.825,97.8,97.825,135300000.0
2008-04-24 03:32:00,97.825,97.845,97.825,97.845,169900000.0
2008-04-24 03:33:00,97.845,97.845,97.815,97.83,186100000.0
2008-04-24 03:34:00,97.83,97.84,97.83,97.84,66400000.0
2008-04-24 03:35:00,97.845,97.885,97.8,97.81,278400000.0
2008-04-24 03:36:00,97.805,97.805,97.775,97.78,183200000.0
2008-04-24 03:37:00,97.78,97.79,97.775,97.79,52500000.0
2008-04-24 03:38:00,97.79,97.835,97.79,97.8,181700000.0
2008-04-24 03:39:00,97.8,97.81,97.79,97.795,191300000.0
2008-04-24 03:40:00,97.795,97.8,97.775,97.78,172900000.0
2008-04-24 03:41:00,97.78,97.795,97.78,97.785,463800000.0
2008-04-24 03:42:00,97.785,97.825,97.77,97.825,546100000.0
2008-04-24 03:43:00,97.825,97.845,97.825,97.845,102300000.0
2008-04-24 03:44:00,97.845,97.86,97.835,97.84,129400000.0
2008-04-24 03:45:00,97.84,97.845,97.83,97.835,120900000.0
2008-04-24 03:46:00,97.835,97.845,97.81,97.82,119900000.0
2008-04-24 03:47:00,97.82,97.835,97.81,97.82,101800000.0
2008-04-24 03:48:00,97.82,97.835,97.82,97.82,30400000.0
2008-04-24 03:49:00,97.82,97.84,97.82,97.82,38100000.0
2008-04-24 03:50:00,97.82,97.83,97.815,97.825,67900000.0
2008-04-24 03:51:00,97.825,97.87,97.815,97.87,143300000.0
2008-04-24 03:52:00,97.87,97.915,97.865,97.9,123600000.0
2008-04-24 03:53:00,97.895,97.895,97.87,97.875,225300000.0
2008-04-24 03:54:00,97.875,97.9,97.875,97.9,269600000.0
2008-04-24 03:55:00,97.9,97.915,97.88,97.88,372400000.0
2008-04-24 03:56:00,97.88,97.9,97.875,97.88,91000000.0
2008-04-24 03:57:00,97.885,97.9,97.88,97.88,48700000.0
2008-04-24 03:58:00,97.88,97.9,97.88,97.9,33500000.0
2008-04-24 03:59:00,97.9,97.93,97.89,97.92,170300000.0
2008-04-24 04:00:00,97.92,97.92,97.885,97.9,150900000.0
2008-04-24 04:01:00,97.9,97.945,97.9,97.94,177200000.0
2008-04-24 04:02:00,97.94,97.955,97.915,97.92,157500000.0
2008-04-24 04:03:00,97.925,97.975,97.925,97.965,202100000.0
2008-04-24 04:04:00,97.965,98.005,97.965,97.97,178500000.0
2008-04-24 04:05:00,97.97,97.98,97.945,97.97,107500000.0
2008-04-24 04:06:00,97.965,97.975,97.945,97.965,175100000.0
2008-04-24 04:07:00,97.965,97.965,97.94,97.955,270200000.0
2008-04-24 04:08:00,97.955,98.015,97.955,97.99,212900000.0
2008-04-24 04:09:00,97.99,98.01,97.97,97.995,348499999.0
2008-04-24 04:10:00,97.995,98.035,97.985,98.035,613800000.0
2008-04-24 04:11:00,98.035,98.04,97.995,98.01,359500000.0
2008-04-24 04:12:00,98.01,98.01,97.945,97.98,180100000.0
2008-04-24 04:13:00,97.98,97.98,97.945,97.95,404000000.0
2008-04-24 04:14:00,97.95,97.95,97.92,97.93,132100000.0
2008-04-24 04:15:00,97.93,97.935,97.925,97.93,48300000.0
2008-04-24 04:16:00,97.93,97.985,97.93,97.945,269200000.0
2008-04-24 04:17:00,97.945,97.955,97.945,97.955,361099999.0
2008-04-24 04:18:00,97.955,97.955,97.95,97.955,365399991.0
2008-04-24 04:19:00,97.955,97.955,97.955,97.955,162399995.0
2008-04-24 04:20:00,97.955,97.955,97.94,97.955,151900000.0
2008-04-24 04:21:00,97.955,97.98,97.94,97.945,55500000.0
2008-04-24 04:22:00,97.945,97.96,97.94,97.94,101200000.0
2008-04-24 04:23:00,97.94,97.955,97.925,97.95,168500000.0
2008-04-24 04:24:00,97.95,97.96,97.94,97.945,81600000.0
2008-04-24 04:25:00,97.945,97.955,97.935,97.945,354400000.0
2008-04-24 04:26:00,97.945,97.965,97.945,97.95,161300000.0
2008-04-24 04:27:00,97.95,97.97,97.95,97.965,77500000.0
2008-04-24 04:28:00,97.965,97.985,97.95,97.98,188400000.0
2008-04-24 04:29:00,97.975,98.0,97.95,98.0,179300000.0
2008-04-24 04:30:00,98.0,98.0,97.975,97.98,208600000.0
2008-04-24 04:31:00,97.98,97.98,97.97,97.98,48400000.0
2008-04-24 04:32:00,97.98,97.98,97.955,97.97,233900000.0
2008-04-24 04:33:00,97.97,97.985,97.96,97.98,300299996.0
2008-04-24 04:34:00,97.98,97.995,97.98,97.995,488000000.0
2008-04-24 04:35:00,97.995,98.015,97.975,97.975,189900000.0
2008-04-24 04:36:00,97.975,98.005,97.975,98.005,471900000.0
2008-04-24 04:37:00,98.005,98.01,97.955,97.97,212800000.0
2008-04-24 04:38:00,97.975,97.975,97.95,97.97,321200000.0
2008-04-24 04:39:00,97.96,97.99,97.935,97.99,151800000.0
2008-04-24 04:40:00,97.99,97.99,97.96,97.965,269900000.0
2008-04-24 04:41:00,97.965,97.995,97.96,97.995,221300000.0
2008-04-24 04:42:00,97.995,97.995,97.975,97.975,109200000.0
2008-04-24 04:43:00,97.975,97.995,97.95,97.95,105200000.0
2008-04-24 04:44:00,97.95,97.97,97.95,97.96,879400000.0
2008-04-24 04:45:00,97.96,97.97,97.94,97.95,792700000.0
2008-04-24 04:46:00,97.95,97.96,97.94,97.95,101000000.0
2008-04-24 04:47:00,97.95,97.95,97.915,97.915,23200000.0
2008-04-24 04:48:00,97.915,97.93,97.91,97.925,69400000.0
2008-04-24 04:49:00,97.925,97.955,97.92,97.955,168800000.0
2008-04-24 04:50:00,97.955,97.955,97.925,97.935,166600000.0
2008-04-24 04:51:00,97.935,97.945,97.935,97.945,57300000.0
2008-04-24 04:52:00,97.945,97.945,97.94,97.94,12300000.0
2008-04-24 04:53:00,97.94,97.94,97.94,97.94,1500000.0
2008-04-24 04:54:00,97.94,97.96,97.94,97.96,168600000.0
2008-04-24 04:55:00,97.96,97.98,97.95,97.975,157300000.0
2008-04-24 04:56:00,97.975,97.975,97.91,97.935,153100000.0
2008-04-24 04:57:00,97.935,97.945,97.93,97.945,66700000.0
2008-04-24 04:58:00,97.945,97.955,97.945,97.955,41700000.0
2008-04-24 04:59:00,97.955,97.955,97.94,97.955,205600000.0
2008-04-24 05:00:00,97.955,97.965,97.925,97.925,339400000.0
2008-04-24 05:01:00,97.935,97.955,97.925,97.955,531200000.0
2008-04-24 05:02:00,97.955,97.955,97.945,97.945,170400000.0
2008-04-24 05:03:00,97.945,97.985,97.945,97.985,641100000.0
2008-04-24 05:04:00,97.985,97.99,97.965,97.99,102400000.0
2008-04-24 05:05:00,97.99,98.0,97.98,97.99,119100000.0
2008-04-24 05:06:00,97.99,98.0,97.99,98.0,15600000.0
2008-04-24 05:07:00,98.0,98.01,97.99,97.99,31100000.0
2008-04-24 05:08:00,97.99,98.0,97.99,98.0,54200000.0
2008-04-24 05:09:00,98.0,98.005,98.0,98.0,13100000.0
2008-04-24 05:10:00,98.0,98.0,98.0,98.0,14200000.0
2008-04-24 05:11:00,98.0,98.0,98.0,98.0,5000000.0
2008-04-24 05:12:00,98.0,98.01,98.0,98.01,82600000.0
2008-04-24 05:13:00,98.005,98.035,97.995,98.005,723150000.0
2008-04-24 05:14:00,98.005,98.005,97.97,97.975,213800000.0
2008-04-24 05:15:00,97.975,98.005,97.975,97.995,247200000.0
2008-04-24 05:16:00,97.995,98.015,97.99,97.99,55900000.0
2008-04-24 05:17:00,97.985,98.035,97.98,98.035,152700000.0
2008-04-24 05:18:00,98.035,98.04,97.995,98.02,224300000.0
2008-04-24 05:19:00,98.02,98.035,98.02,98.035,138800000.0
2008-04-24 05:20:00,98.035,98.035,98.02,98.025,45800000.0
2008-04-24 05:21:00,98.025,98.03,98.015,98.015,96600000.0
2008-04-24 05:22:00,98.015,98.015,97.955,97.98,416200000.0
2008-04-24 05:23:00,97.98,97.98,97.965,97.97,161000000.0
2008-04-24 05:24:00,97.97,98.005,97.97,97.99,95400000.0
2008-04-24 05:25:00,97.99,97.99,97.97,97.985,69400000.0
2008-04-24 05:26:00,97.985,97.995,97.98,97.995,94600000.0
2008-04-24 05:27:00,97.995,97.995,97.99,97.995,42800000.0
2008-04-24 05:28:00,97.995,97.995,97.965,97.97,85400000.0
2008-04-24 05:29:00,97.97,98.0,97.97,98.0,114800000.0
2008-04-24 05:30:00,98.0,98.005,97.985,97.99,77500000.0
2008-04-24 05:31:00,97.99,97.995,97.975,97.975,36500000.0
2008-04-24 05:32:00,97.975,97.985,97.965,97.975,46200000.0
2008-04-24 05:33:00,97.975,97.99,97.97,97.985,50400000.0
2008-04-24 05:34:00,97.99,97.99,97.97,97.975,45200000.0
2008-04-24 05:35:00,97.975,97.985,97.97,97.975,145900000.0
2008-04-24 05:36:00,97.975,97.99,97.975,97.99,47200000.0
2008-04-24 05:37:00,97.99,98.01,97.975,98.01,112700000.0
2008-04-24 05:38:00,98.01,98.055,98.01,98.055,57800000.0
2008-04-24 05:39:00,98.055,98.055,97.99,98.01,115000000.0
2008-04-24 05:40:00,98.01,98.025,98.005,98.025,95500000.0
2008-04-24 05:41:00,98.025,98.045,98.01,98.045,134500000.0
2008-04-24 05:42:00,98.045,98.065,98.04,98.06,134200000.0
2008-04-24 05:43:00,98.065,98.115,98.06,98.09,227700000.0
2008-04-24 05:44:00,98.09,98.125,98.09,98.11,78700000.0
2008-04-24 05:45:00,98.11,98.13,98.11,98.13,159500000.0
2008-04-24 05:46:00,98.13,98.155,98.115,98.125,217200000.0
2008-04-24 05:47:00,98.125,98.145,98.115,98.145,104500000.0
2008-04-24 05:48:00,98.145,98.175,98.145,98.155,179700000.0
2008-04-24 05:49:00,98.155,98.155,98.135,98.135,54700000.0
2008-04-24 05:50:00,98.135,98.135,98.105,98.135,99300000.0
2008-04-24 05:51:00,98.13,98.17,98.13,98.16,175100000.0
2008-04-24 05:52:00,98.16,98.17,98.145,98.155,273100000.0
2008-04-24 05:53:00,98.155,98.16,98.13,98.14,240100000.0
2008-04-24 05:54:00,98.14,98.14,98.12,98.135,96300000.0
2008-04-24 05:55:00,98.135,98.15,98.135,98.135,229900000.0
2008-04-24 05:56:00,98.135,98.15,98.13,98.14,349800000.0
2008-04-24 05:57:00,98.14,98.14,98.105,98.13,324800000.0
2008-04-24 05:58:00,98.13,98.14,98.115,98.13,373500000.0
2008-04-24 05:59:00,98.13,98.14,98.11,98.12,285200000.0
2008-04-24 06:00:00,98.12,98.145,98.12,98.135,373700000.0
2008-04-24 06:01:00,98.135,98.155,98.125,98.125,319100000.0
2008-04-24 06:02:00,98.125,98.13,98.125,98.13,160600000.0
2008-04-24 06:03:00,98.13,98.14,98.12,98.135,79800000.0
2008-04-24 06:04:00,98.135,98.135,98.125,98.125,88000000.0
2008-04-24 06:05:00,98.125,98.14,98.125,98.14,63500000.0
2008-04-24 06:06:00,98.14,98.14,98.14,98.14,8000000.0
2008-04-24 06:07:00,98.14,98.14,98.13,98.135,49500000.0
2008-04-24 06:08:00,98.135,98.135,98.125,98.135,51400000.0
2008-04-24 06:09:00,98.135,98.145,98.12,98.12,115900000.0
2008-04-24 06:10:00,98.125,98.135,98.12,98.125,53000000.0
2008-04-24 06:11:00,98.12,98.125,98.105,98.115,137500000.0
2008-04-24 06:12:00,98.115,98.115,98.105,98.105,330200000.0
2008-04-24 06:13:00,98.105,98.135,98.1,98.135,184900000.0
2008-04-24 06:14:00,98.135,98.135,98.08,98.095,317800000.0
2008-04-24 06:15:00,98.095,98.095,98.08,98.085,71400000.0
2008-04-24 06:16:00,98.085,98.085,98.065,98.085,254600000.0
2008-04-24 06:17:00,98.085,98.085,98.07,98.075,357100000.0
2008-04-24 06:18:00,98.075,98.095,98.075,98.095,170200000.0
2008-04-24 06:19:00,98.095,98.105,98.085,98.09,187499998.0
2008-04-24 06:20:00,98.09,98.095,98.085,98.085,45200000.0
2008-04-24 06:21:00,98.085,98.085,98.08,98.08,55600000.0
2008-04-24 06:22:00,98.08,98.105,98.08,98.1,54300000.0
2008-04-24 06:23:00,98.1,98.1,98.085,98.09,38500000.0
2008-04-24 06:24:00,98.09,98.095,98.085,98.085,43400000.0
2008-04-24 06:25:00,98.085,98.1,98.085,98.09,40300000.0
2008-04-24 06:26:00,98.09,98.105,98.09,98.09,49600000.0
2008-04-24 06:27:00,98.09,98.105,98.09,98.105,53600000.0
2008-04-24 06:28:00,98.105,98.115,98.1,98.105,61100000.0
2008-04-24 06:29:00,98.105,98.115,98.105,98.115,201900000.0
2008-04-24 06:30:00,98.115,98.125,98.105,98.105,66400000.0
2008-04-24 06:31:00,98.105,98.115,98.105,98.11,51800000.0
2008-04-24 06:32:00,98.11,98.12,98.105,98.11,26400000.0
2008-04-24 06:33:00,98.11,98.115,98.095,98.11,104800000.0
2008-04-24 06:34:00,98.11,98.135,98.105,98.135,82800000.0
2008-04-24 06:35:00,98.135,98.155,98.125,98.155,128500000.0
2008-04-24 06:36:00,98.155,98.155,98.125,98.125,159200000.0
2008-04-24 06:37:00,98.12,98.13,98.12,98.13,34000000.0
2008-04-24 06:38:00,98.13,98.145,98.13,98.145,36500000.0
2008-04-24 06:39:00,98.145,98.16,98.14,98.15,29300000.0
2008-04-24 06:40:00,98.15,98.16,98.14,98.145,43300000.0
2008-04-24 06:41:00,98.145,98.15,98.14,98.15,53200000.0
2008-04-24 06:42:00,98.155,98.195,98.145,98.18,88700000.0
2008-04-24 06:43:00,98.18,98.195,98.18,98.18,52900000.0
2008-04-24 06:44:00,98.18,98.18,98.18,98.18,3000000.0
2008-04-24 06:45:00,98.18,98.195,98.18,98.195,67300000.0
2008-04-24 06:46:00,98.195,98.205,98.185,98.195,150500000.0
2008-04-24 06:47:00,98.195,98.205,98.19,98.19,44100000.0
2008-04-24 06:48:00,98.19,98.19,98.16,98.17,79500000.0
2008-04-24 06:49:00,98.17,98.175,98.17,98.17,31300000.0
2008-04-24 06:50:00,98.17,98.18,98.17,98.17,33100000.0
2008-04-24 06:51:00,98.17,98.175,98.17,98.175,37200000.0
2008-04-24 06:52:00,98.175,98.175,98.165,98.175,47200000.0
2008-04-24 06:53:00,98.175,98.18,98.17,98.175,36400000.0
2008-04-24 06:54:00,98.175,98.175,98.17,98.175,29600000.0
2008-04-24 06:55:00,98.175,98.18,98.17,98.18,22400000.0
2008-04-24 06:56:00,98.18,98.185,98.15,98.155,131700000.0
2008-04-24 06:57:00,98.155,98.165,98.145,98.145,112800000.0
2008-04-24 06:58:00,98.145,98.195,98.145,98.18,175900000.0
2008-04-24 06:59:00,98.18,98.19,98.17,98.185,49800000.0
2008-04-24 07:00:00,98.185,98.195,98.17,98.17,72900000.0
2008-04-24 07:01:00,98.17,98.185,98.165,98.18,160300000.0
2008-04-24 07:02:00,98.18,98.18,98.16,98.16,68500000.0
2008-04-24 07:03:00,98.16,98.165,98.145,98.165,201300000.0
2008-04-24 07:04:00,98.165,98.165,98.155,98.16,34700000.0
2008-04-24 07:05:00,98.16,98.17,98.15,98.15,85100000.0
2008-04-24 07:06:00,98.15,98.15,98.125,98.125,232600000.0
2008-04-24 07:07:00,98.125,98.16,98.11,98.155,91100000.0
2008-04-24 07:08:00,98.155,98.175,98.15,98.155,132600000.0
2008-04-24 07:09:00,98.155,98.17,98.15,98.155,105900000.0
2008-04-24 07:10:00,98.155,98.175,98.155,98.175,80600000.0
2008-04-24 07:11:00,98.175,98.175,98.165,98.165,140000000.0
2008-04-24 07:12:00,98.165,98.165,98.15,98.15,97300000.0
2008-04-24 07:13:00,98.155,98.155,98.15,98.155,401200000.0
2008-04-24 07:14:00,98.155,98.155,98.13,98.13,109200000.0
2008-04-24 07:15:00,98.13,98.14,98.13,98.14,25800000.0
2008-04-24 07:16:00,98.14,98.145,98.125,98.135,116600000.0
2008-04-24 07:17:00,98.135,98.145,98.135,98.135,132300000.0
2008-04-24 07:18:00,98.135,98.135,98.13,98.13,69100000.0
2008-04-24 07:19:00,98.13,98.13,98.105,98.11,41300000.0
2008-04-24 07:20:00,98.11,98.125,98.11,98.115,69500000.0
2008-04-24 07:21:00,98.115,98.125,98.11,98.12,132500000.0
2008-04-24 07:22:00,98.12,98.125,98.11,98.125,83900000.0
2008-04-24 07:23:00,98.125,98.145,98.12,98.145,121200000.0
2008-04-24 07:24:00,98.145,98.155,98.135,98.14,121900000.0
2008-04-24 07:25:00,98.14,98.14,98.125,98.13,51300000.0
2008-04-24 07:26:00,98.13,98.145,98.125,98.135,88200000.0
2008-04-24 07:27:00,98.135,98.145,98.125,98.145,155950000.0
2008-04-24 07:28:00,98.145,98.155,98.125,98.135,146450000.0
2008-04-24 07:29:00,98.135,98.145,98.13,98.135,28800000.0
2008-04-24 07:30:00,98.13,98.135,98.12,98.135,43950000.0
2008-04-24 07:31:00,98.135,98.14,98.13,98.14,68100000.0
2008-04-24 07:32:00,98.14,98.14,98.11,98.12,69100000.0
2008-04-24 07:33:00,98.12,98.125,98.11,98.12,119900000.0
2008-04-24 07:34:00,98.12,98.135,98.11,98.115,115400000.0
2008-04-24 07:35:00,98.115,98.125,98.115,98.12,101150000.0
2008-04-24 07:36:00,98.12,98.125,98.1,98.115,92900000.0
2008-04-24 07:37:00,98.115,98.125,98.11,98.115,74700000.0
2008-04-24 07:38:00,98.115,98.135,98.115,98.135,33500000.0
2008-04-24 07:39:00,98.13,98.135,98.13,98.13,30000000.0
2008-04-24 07:40:00,98.13,98.145,98.13,98.135,75100000.0
2008-04-24 07:41:00,98.135,98.135,98.13,98.13,18600000.0
2008-04-24 07:42:00,98.13,98.145,98.125,98.135,115600000.0
2008-04-24 07:43:00,98.13,98.145,98.13,98.135,110300000.0
2008-04-24 07:44:00,98.135,98.145,98.13,98.14,46700000.0
2008-04-24 07:45:00,98.14,98.17,98.125,98.17,132400000.0
2008-04-24 07:46:00,98.17,98.185,98.16,98.16,134300000.0
2008-04-24 07:47:00,98.16,98.175,98.16,98.17,47800000.0
2008-04-24 07:48:00,98.17,98.185,98.16,98.165,80600000.0
2008-04-24 07:49:00,98.165,98.175,98.145,98.165,229250000.0
2008-04-24 07:50:00,98.165,98.175,98.155,98.17,163000000.0
2008-04-24 07:51:00,98.17,98.205,98.165,98.185,550950000.0
2008-04-24 07:52:00,98.185,98.215,98.185,98.205,444100000.0
2008-04-24 07:53:00,98.205,98.21,98.185,98.205,182600000.0
2008-04-24 07:54:00,98.205,98.21,98.2,98.21,101800000.0
2008-04-24 07:55:00,98.21,98.235,98.21,98.23,93900000.0
2008-04-24 07:56:00,98.23,98.23,98.205,98.21,111300000.0
2008-04-24 07:57:00,98.21,98.21,98.17,98.2,134800000.0
2008-04-24 07:58:00,98.2,98.215,98.19,98.19,45000000.0
2008-04-24 07:59:00,98.19,98.195,98.18,98.19,68300000.0
2008-04-24 08:00:00,98.19,98.19,98.13,98.14,183400000.0
2008-04-24 08:01:00,98.14,98.145,98.125,98.14,150400000.0
2008-04-24 08:02:00,98.14,98.14,98.11,98.12,30500000.0
2008-04-24 08:03:00,98.12,98.14,98.1,98.13,126800000.0
2008-04-24 08:04:00,98.13,98.13,98.11,98.115,125400000.0
2008-04-24 08:05:00,98.115,98.125,98.11,98.115,144500000.0
2008-04-24 08:06:00,98.115,98.135,98.075,98.13,520100000.0
2008-04-24 08:07:00,98.13,98.135,98.11,98.12,118700000.0
2008-04-24 08:08:00,98.12,98.12,98.09,98.105,185200000.0
2008-04-24 08:09:00,98.105,98.155,98.1,98.135,153350000.0
2008-04-24 08:10:00,98.135,98.155,98.11,98.15,139750000.0
2008-04-24 08:11:00,98.15,98.17,98.14,98.16,149500000.0
2008-04-24 08:12:00,98.16,98.16,98.12,98.125,125500000.0
2008-04-24 08:13:00,98.125,98.14,98.115,98.13,221100000.0
2008-04-24 08:14:00,98.13,98.13,98.095,98.095,194300000.0
2008-04-24 08:15:00,98.095,98.125,98.095,98.115,447700000.0
2008-04-24 08:16:00,98.115,98.16,98.105,98.15,258900000.0
2008-04-24 08:17:00,98.15,98.16,98.13,98.155,126400000.0
2008-04-24 08:18:00,98.155,98.16,98.15,98.15,28100000.0
2008-04-24 08:19:00,98.145,98.18,98.145,98.16,178000000.0
2008-04-24 08:20:00,98.16,98.18,98.155,98.17,179300000.0
2008-04-24 08:21:00,98.17,98.17,98.145,98.15,89600000.0
2008-04-24 08:22:00,98.15,98.155,98.115,98.12,256200000.0
2008-04-24 08:23:00,98.12,98.12,98.05,98.06,224500000.0
2008-04-24 08:24:00,98.06,98.115,98.06,98.105,248600000.0
2008-04-24 08:25:00,98.105,98.105,98.08,98.095,272350000.0
2008-04-24 08:26:00,98.095,98.105,98.05,98.085,228700000.0
2008-04-24 08:27:00,98.085,98.105,98.055,98.065,218700000.0
2008-04-24 08:28:00,98.065,98.08,98.045,98.06,174800000.0
2008-04-24 08:29:00,98.06,98.07,98.05,98.06,77800000.0
2008-04-24 08:30:00,98.06,98.06,98.025,98.03,310000000.0
2008-04-24 08:31:00,98.035,98.05,98.015,98.025,323350000.0
2008-04-24 08:32:00,98.025,98.025,97.99,98.01,260100000.0
2008-04-24 08:33:00,98.01,98.025,97.965,97.965,392700000.0
2008-04-24 08:34:00,97.975,97.985,97.945,97.975,274900000.0
2008-04-24 08:35:00,97.975,98.01,97.975,97.99,228000000.0
2008-04-24 08:36:00,97.99,98.01,97.99,97.99,115100000.0
2008-04-24 08:37:00,97.99,98.0,97.965,97.965,145500000.0
2008-04-24 08:38:00,97.965,97.97,97.895,97.91,281500000.0
2008-04-24 08:39:00,97.92,97.92,97.79,97.895,259300000.0
2008-04-24 08:40:00,97.895,97.95,97.895,97.95,99300000.0
2008-04-24 08:41:00,97.95,98.05,97.95,98.03,158200000.0
2008-04-24 08:42:00,98.03,98.045,97.955,97.98,169800000.0
2008-04-24 08:43:00,97.995,98.06,97.98,98.04,194000000.0
2008-04-24 08:44:00,98.04,98.08,98.03,98.06,97400000.0
2008-04-24 08:45:00,98.06,98.08,98.05,98.06,112400000.0
2008-04-24 08:46:00,98.06,98.21,98.06,98.17,138500000.0
2008-04-24 08:47:00,98.17,98.23,98.17,98.22,153200000.0
2008-04-24 08:48:00,98.22,98.22,98.15,98.15,59900000.0
2008-04-24 08:49:00,98.15,98.16,98.12,98.16,43900000.0
2008-04-24 08:50:00,98.16,98.17,98.115,98.16,93100000.0
2008-04-24 08:51:00,98.16,98.2,98.125,98.125,115800000.0
2008-04-24 08:52:00,98.12,98.16,98.105,98.15,156100000.0
2008-04-24 08:53:00,98.15,98.18,98.14,98.17,49500000.0
2008-04-24 08:54:00,98.17,98.19,98.16,98.17,52800000.0
2008-04-24 08:55:00,98.17,98.22,98.15,98.155,126100000.0
2008-04-24 08:56:00,98.155,98.16,98.135,98.135,81200000.0
2008-04-24 08:57:00,98.135,98.18,98.135,98.18,135750000.0
2008-04-24 08:58:00,98.18,98.21,98.165,98.18,76100000.0
2008-04-24 08:59:00,98.18,98.19,98.155,98.19,100650000.0
2008-04-24 09:00:00,98.19,98.19,98.12,98.12,81350000.0
2008-04-24 09:01:00,98.125,98.15,98.11,98.15,172100000.0
2008-04-24 09:02:00,98.15,98.18,98.15,98.16,122650000.0
2008-04-24 09:03:00,98.16,98.18,98.15,98.15,183350000.0
2008-04-24 09:04:00,98.16,98.16,98.15,98.15,99200000.0
2008-04-24 09:05:00,98.15,98.18,98.15,98.16,95700000.0
2008-04-24 09:06:00,98.16,98.18,98.15,98.175,110950000.0
2008-04-24 09:07:00,98.175,98.19,98.175,98.175,110400000.0
2008-04-24 09:08:00,98.175,98.18,98.14,98.145,117500000.0
2008-04-24 09:09:00,98.145,98.18,98.14,98.17,81300000.0
2008-04-24 09:10:00,98.17,98.195,98.16,98.17,120400000.0
2008-04-24 09:11:00,98.17,98.185,98.17,98.17,55600000.0
2008-04-24 09:12:00,98.17,98.2,98.17,98.17,73050000.0
2008-04-24 09:13:00,98.17,98.17,98.15,98.16,65650000.0
2008-04-24 09:14:00,98.16,98.175,98.15,98.15,100900000.0
2008-04-24 09:15:00,98.15,98.16,98.14,98.145,102050000.0
2008-04-24 09:16:00,98.145,98.165,98.14,98.15,63500000.0
2008-04-24 09:17:00,98.15,98.15,98.1,98.12,74700000.0
2008-04-24 09:18:00,98.12,98.16,98.11,98.13,52800000.0
2008-04-24 09:19:00,98.115,98.12,98.085,98.12,83200000.0
2008-04-24 09:20:00,98.12,98.16,98.12,98.16,102550000.0
2008-04-24 09:21:00,98.16,98.19,98.145,98.18,64650000.0
2008-04-24 09:22:00,98.18,98.19,98.14,98.155,88200000.0
2008-04-24 09:23:00,98.155,98.2,98.155,98.2,61250000.0
2008-04-24 09:24:00,98.19,98.2,98.16,98.16,34900000.0
2008-04-24 09:25:00,98.16,98.16,98.09,98.105,220700000.0
2008-04-24 09:26:00,98.11,98.175,98.105,98.165,130800000.0
2008-04-24 09:27:00,98.165,98.235,98.155,98.235,161700000.0
2008-04-24 09:28:00,98.235,98.245,98.215,98.235,107850000.0
2008-04-24 09:29:00,98.235,98.245,98.185,98.195,101650000.0
2008-04-24 09:30:00,98.195,98.245,98.195,98.245,39900000.0
2008-04-24 09:31:00,98.245,98.245,98.215,98.215,218700000.0
2008-04-24 09:32:00,98.22,98.22,98.2,98.21,168250000.0
2008-04-24 09:33:00,98.21,98.21,98.17,98.175,168150000.0
2008-04-24 09:34:00,98.175,98.185,98.145,98.145,89550000.0
2008-04-24 09:35:00,98.145,98.15,98.105,98.145,154000000.0
2008-04-24 09:36:00,98.15,98.16,98.1,98.12,97100000.0
2008-04-24 09:37:00,98.15,98.19,98.135,98.175,123600000.0
2008-04-24 09:38:00,98.175,98.175,98.14,98.155,44600000.0
2008-04-24 09:39:00,98.155,98.225,98.155,98.195,192000000.0
2008-04-24 09:40:00,98.195,98.24,98.13,98.13,198150000.0
2008-04-24 09:41:00,98.13,98.18,98.105,98.115,255750000.0
2008-04-24 09:42:00,98.115,98.135,98.105,98.115,198750000.0
2008-04-24 09:43:00,98.115,98.125,98.085,98.095,196900000.0
2008-04-24 09:44:00,98.095,98.115,98.07,98.105,251000000.0
2008-04-24 09:45:00,98.105,98.13,98.095,98.125,112450000.0
2008-04-24 09:46:00,98.125,98.155,98.1,98.105,93050000.0
2008-04-24 09:47:00,98.105,98.105,98.065,98.065,71600000.0
2008-04-24 09:48:00,98.065,98.08,98.06,98.065,143350000.0
2008-04-24 09:49:00,98.065,98.065,98.005,98.005,143300000.0
2008-04-24 09:50:00,98.005,98.015,97.985,98.015,134800000.0
2008-04-24 09:51:00,98.015,98.055,98.005,98.055,89250000.0
2008-04-24 09:52:00,98.05,98.115,98.045,98.07,158750000.0
2008-04-24 09:53:00,98.07,98.085,98.065,98.085,23500000.0
2008-04-24 09:54:00,98.08,98.145,98.08,98.105,112850000.0
2008-04-24 09:55:00,98.095,98.13,98.085,98.095,53750000.0
2008-04-24 09:56:00,98.095,98.11,98.085,98.105,66550000.0
2008-04-24 09:57:00,98.105,98.145,98.1,98.1,38500000.0
2008-04-24 09:58:00,98.1,98.1,98.065,98.1,20800000.0
2008-04-24 09:59:00,98.1,98.125,98.1,98.125,55650000.0
2008-04-24 10:00:00,98.125,98.135,98.01,98.045,279000000.0
2008-04-24 10:01:00,98.045,98.145,98.035,98.105,127150000.0
2008-04-24 10:02:00,98.105,98.105,98.04,98.055,43800000.0
2008-04-24 10:03:00,98.05,98.105,98.045,98.09,101500000.0
2008-04-24 10:04:00,98.09,98.12,98.075,98.1,117850000.0
2008-04-24 10:05:00,98.1,98.135,98.075,98.095,142050000.0
2008-04-24 10:06:00,98.095,98.125,98.09,98.105,110700000.0
2008-04-24 10:07:00,98.105,98.115,98.085,98.105,270350000.0
2008-04-24 10:08:00,98.105,98.115,98.075,98.105,194000000.0
2008-04-24 10:09:00,98.105,98.115,98.045,98.065,169100000.0
2008-04-24 10:10:00,98.065,98.09,98.005,98.02,330550000.0
2008-04-24 10:11:00,98.02,98.075,97.995,98.005,377800000.0
2008-04-24 10:12:00,98.005,98.005,97.925,97.94,191300000.0
2008-04-24 10:13:00,97.945,97.995,97.925,97.995,329950000.0
2008-04-24 10:14:00,97.995,98.125,97.995,98.055,336650000.0
2008-04-24 10:15:00,98.055,98.075,98.015,98.065,276200000.0
2008-04-24 10:16:00,98.065,98.095,98.055,98.095,198200000.0
2008-04-24 10:17:00,98.095,98.105,98.06,98.095,232750000.0
2008-04-24 10:18:00,98.095,98.14,98.065,98.075,137150000.0
2008-04-24 10:19:00,98.075,98.09,98.035,98.035,194000000.0
2008-04-24 10:20:00,98.035,98.055,97.995,97.995,193350000.0
2008-04-24 10:21:00,97.995,98.04,97.98,98.01,244650000.0
2008-04-24 10:22:00,98.005,98.015,97.96,97.96,140900000.0
2008-04-24 10:23:00,97.965,98.045,97.965,97.99,68250000.0
2008-04-24 10:24:00,97.99,98.055,97.95,98.005,37750000.0
2008-04-24 10:25:00,98.005,98.015,97.945,97.96,89600000.0
2008-04-24 10:26:00,97.965,97.97,97.92,97.93,58350000.0
2008-04-24 10:27:00,97.93,97.95,97.91,97.945,47400000.0
2008-04-24 10:28:00,97.94,97.98,97.91,97.98,65250000.0
2008-04-24 10:29:00,97.98,98.025,97.965,98.005,116900000.0
2008-04-24 10:30:00,98.005,98.075,98.005,98.035,52450000.0
2008-04-24 10:31:00,98.035,98.08,98.025,98.065,105350000.0
2008-04-24 10:32:00,98.065,98.12,98.025,98.06,60200000.0
2008-04-24 10:33:00,98.06,98.085,98.015,98.085,80800000.0
2008-04-24 10:34:00,98.08,98.09,97.995,98.02,99350000.0
2008-04-24 10:35:00,98.02,98.05,98.005,98.045,79550000.0
2008-04-24 10:36:00,98.035,98.055,98.02,98.035,73800000.0
2008-04-24 10:37:00,98.035,98.04,97.97,97.98,68800000.0
2008-04-24 10:38:00,97.98,98.055,97.98,98.04,23750000.0
2008-04-24 10:39:00,98.04,98.1,98.035,98.085,33950000.0
2008-04-24 10:40:00,98.085,98.125,98.055,98.065,36400000.0
2008-04-24 10:41:00,98.065,98.115,98.065,98.075,31400000.0
2008-04-24 10:42:00,98.08,98.09,98.025,98.045,23700000.0
2008-04-24 10:43:00,98.045,98.065,98.015,98.015,37750000.0
2008-04-24 10:44:00,98.015,98.07,97.99,98.045,18150000.0
2008-04-24 10:45:00,98.04,98.045,97.995,98.015,27700000.0
2008-04-24 10:46:00,98.015,98.055,98.015,98.055,14500000.0
2008-04-24 10:47:00,98.055,98.065,98.03,98.035,22150000.0
2008-04-24 10:48:00,98.035,98.04,98.025,98.03,30500000.0
2008-04-24 10:49:00,98.03,98.055,98.005,98.025,38350000.0
2008-04-24 10:50:00,98.025,98.065,98.025,98.035,57050000.0
2008-04-24 10:51:00,98.035,98.055,98.01,98.055,38850000.0
2008-04-24 10:52:00,98.045,98.075,98.045,98.075,92450000.0
2008-04-24 10:53:00,98.075,98.085,98.045,98.05,146650000.0
2008-04-24 10:54:00,98.055,98.08,98.055,98.075,46950000.0
2008-04-24 10:55:00,98.075,98.085,98.05,98.075,68550000.0
2008-04-24 10:56:00,98.08,98.105,98.075,98.09,97600000.0
2008-04-24 10:57:00,98.09,98.105,98.06,98.075,47250000.0
2008-04-24 10:58:00,98.065,98.085,98.015,98.015,169650000.0
2008-04-24 10:59:00,98.015,98.085,98.015,98.085,166250000.0
2008-04-24 11:00:00,98.085,98.09,97.995,98.005,152550000.0
2008-04-24 11:01:00,98.005,98.035,97.995,98.035,127700000.0
2008-04-24 11:02:00,98.025,98.125,98.025,98.105,143850000.0
2008-04-24 11:03:00,98.105,98.13,98.045,98.075,72700000.0
2008-04-24 11:04:00,98.07,98.075,97.995,98.005,136050000.0
2008-04-24 11:05:00,98.0,98.025,97.975,97.975,132650000.0
2008-04-24 11:06:00,97.975,98.025,97.975,98.0,193300000.0
2008-04-24 11:07:00,98.005,98.025,97.975,97.985,116200000.0
2008-04-24 11:08:00,97.985,98.045,97.975,98.035,228850000.0
2008-04-24 11:09:00,98.025,98.025,97.99,97.995,183700000.0
2008-04-24 11:10:00,97.995,98.015,97.985,97.99,86150000.0
2008-04-24 11:11:00,97.99,98.005,97.97,97.975,74400000.0
2008-04-24 11:12:00,97.975,97.975,97.955,97.96,162800000.0
2008-04-24 11:13:00,97.965,97.995,97.945,97.965,121550000.0
2008-04-24 11:14:00,97.965,97.98,97.955,97.965,33450000.0
2008-04-24 11:15:00,97.965,97.975,97.955,97.975,63650000.0
2008-04-24 11:16:00,97.975,98.0,97.975,98.0,27750000.0
2008-04-24 11:17:00,98.0,98.015,97.975,97.985,38000000.0
2008-04-24 11:18:00,97.985,97.995,97.975,97.985,72950000.0
2008-04-24 11:19:00,97.98,97.995,97.955,97.955,103700000.0
2008-04-24 11:20:00,97.965,98.005,97.945,97.945,149100000.0
2008-04-24 11:21:00,97.945,97.98,97.945,97.975,187800000.0
2008-04-24 11:22:00,97.975,97.995,97.965,97.98,115100000.0
2008-04-24 11:23:00,97.98,97.985,97.97,97.975,65800000.0
2008-04-24 11:24:00,97.975,97.985,97.96,97.965,60700000.0
2008-04-24 11:25:00,97.965,98.02,97.955,98.01,107850000.0
2008-04-24 11:26:00,98.005,98.01,97.99,98.0,8900000.0
2008-04-24 11:27:00,97.995,98.025,97.99,98.015,72850000.0
2008-04-24 11:28:00,98.015,98.035,98.01,98.035,58650000.0
2008-04-24 11:29:00,98.03,98.045,98.015,98.035,56950000.0
2008-04-24 11:30:00,98.035,98.035,98.005,98.01,49600000.0
2008-04-24 11:31:00,98.01,98.015,97.97,97.975,69300000.0
2008-04-24 11:32:00,97.975,97.975,97.955,97.97,63300000.0
2008-04-24 11:33:00,97.97,97.975,97.965,97.975,47500000.0
2008-04-24 11:34:00,97.975,97.98,97.945,97.98,122350000.0
2008-04-24 11:35:00,97.98,97.99,97.975,97.98,223050000.0
2008-04-24 11:36:00,97.98,98.005,97.975,98.005,91950000.0
2008-04-24 11:37:00,98.005,98.005,97.985,97.995,112500000.0
2008-04-24 11:38:00,97.995,97.995,97.975,97.975,74000000.0
2008-04-24 11:39:00,97.975,98.005,97.975,97.995,203550000.0
2008-04-24 11:40:00,97.995,97.995,97.965,97.975,128500000.0
2008-04-24 11:41:00,97.975,97.985,97.97,97.98,27600000.0
2008-04-24 11:42:00,97.98,97.99,97.965,97.975,156800000.0
2008-04-24 11:43:00,97.975,97.985,97.96,97.985,170850000.0
2008-04-24 11:44:00,97.985,97.985,97.975,97.975,71500000.0
2008-04-24 11:45:00,97.975,97.975,97.96,97.965,95200000.0
2008-04-24 11:46:00,97.965,97.97,97.95,97.97,67300000.0
2008-04-24 11:47:00,97.97,97.97,97.96,97.965,180900000.0
2008-04-24 11:48:00,97.965,97.97,97.96,97.965,132600000.0
2008-04-24 11:49:00,97.965,97.98,97.96,97.975,221600000.0
2008-04-24 11:50:00,97.97,97.99,97.965,97.985,154750000.0
2008-04-24 11:51:00,97.995,98.0,97.98,98.0,237700000.0
2008-04-24 11:52:00,98.0,98.015,97.995,98.005,80900000.0
2008-04-24 11:53:00,98.005,98.01,97.985,98.0,127200000.0
2008-04-24 11:54:00,98.0,98.01,97.97,97.985,237000000.0
2008-04-24 11:55:00,97.985,97.99,97.97,97.98,113800000.0
2008-04-24 11:56:00,97.98,98.01,97.98,98.01,91900000.0
2008-04-24 11:57:00,98.01,98.05,98.01,98.05,75450000.0
2008-04-24 11:58:00,98.05,98.09,98.045,98.09,149250000.0
2008-04-24 11:59:00,98.09,98.11,98.065,98.085,387550000.0
2008-04-24 12:00:00,98.085,98.09,98.045,98.06,198500000.0
2008-04-24 12:01:00,98.065,98.065,98.01,98.025,285650000.0
2008-04-24 12:02:00,98.025,98.025,98.015,98.025,242350000.0
2008-04-24 12:03:00,98.02,98.035,98.02,98.03,137500000.0
2008-04-24 12:04:00,98.03,98.05,98.015,98.045,145300000.0
2008-04-24 12:05:00,98.045,98.05,98.015,98.025,198500000.0
2008-04-24 12:06:00,98.025,98.035,98.015,98.02,222200000.0
2008-04-24 12:07:00,98.02,98.03,98.005,98.01,158400000.0
2008-04-24 12:08:00,98.01,98.015,97.975,97.99,176500000.0
2008-04-24 12:09:00,97.99,98.02,97.985,97.985,314100000.0
2008-04-24 12:10:00,97.985,98.0,97.945,97.965,320100000.0
2008-04-24 12:11:00,97.96,97.965,97.94,97.955,231500000.0
2008-04-24 12:12:00,97.955,97.995,97.945,97.99,365650000.0
2008-04-24 12:13:00,97.99,98.005,97.96,97.96,301750000.0
2008-04-24 12:14:00,97.96,97.985,97.945,97.975,392500000.0
2008-04-24 12:15:00,97.975,98.015,97.975,98.01,298450000.0
2008-04-24 12:16:00,98.01,98.015,97.985,98.01,141950000.0
2008-04-24 12:17:00,98.01,98.01,97.985,97.985,238500000.0
2008-04-24 12:18:00,97.985,97.99,97.97,97.97,206000000.0
2008-04-24 12:19:00,97.97,97.975,97.955,97.97,341050000.0
2008-04-24 12:20:00,97.965,97.965,97.94,97.945,41050000.0
2008-04-24 12:21:00,97.945,97.95,97.92,97.925,212900000.0
2008-04-24 12:22:00,97.925,97.925,97.905,97.92,110750000.0
2008-04-24 12:23:00,97.92,97.945,97.915,97.945,175050000.0
2008-04-24 12:24:00,97.945,97.99,97.94,97.975,222350000.0
2008-04-24 12:25:00,97.975,97.99,97.955,97.985,245100000.0
2008-04-24 12:26:00,97.985,97.995,97.985,97.995,206800000.0
2008-04-24 12:27:00,97.995,98.015,97.995,98.005,287150000.0
2008-04-24 12:28:00,98.005,98.05,97.995,98.04,291500000.0
2008-04-24 12:29:00,98.04,98.075,98.04,98.05,76350000.0
2008-04-24 12:30:00,98.05,98.055,98.02,98.025,117800000.0
2008-04-24 12:31:00,98.025,98.045,98.02,98.025,83650000.0
2008-04-24 12:32:00,98.025,98.03,98.01,98.025,133050000.0
2008-04-24 12:33:00,98.025,98.03,98.01,98.025,160400000.0
2008-04-24 12:34:00,98.025,98.05,98.025,98.04,93150000.0
2008-04-24 12:35:00,98.04,98.045,98.015,98.03,182200000.0
2008-04-24 12:36:00,98.03,98.03,98.015,98.025,118450000.0
2008-04-24 12:37:00,98.025,98.025,97.995,98.005,93200000.0
2008-04-24 12:38:00,98.005,98.005,97.99,97.995,51150000.0
2008-04-24 12:39:00,97.995,97.995,97.945,97.955,180150000.0
2008-04-24 12:40:00,97.955,97.965,97.945,97.955,117300000.0
2008-04-24 12:41:00,97.955,98.005,97.945,98.005,174100000.0
2008-04-24 12:42:00,98.005,98.02,97.975,97.975,176600000.0
2008-04-24 12:43:00,97.975,97.995,97.975,97.98,112700000.0
2008-04-24 12:44:00,97.98,97.98,97.93,97.935,224600000.0
2008-04-24 12:45:00,97.935,97.95,97.935,97.945,151750000.0
2008-04-24 12:46:00,97.945,97.965,97.94,97.96,129350000.0
2008-04-24 12:47:00,97.96,97.985,97.955,97.96,61050000.0
2008-04-24 12:48:00,97.955,97.965,97.95,97.955,41700000.0
2008-04-24 12:49:00,97.955,97.96,97.88,97.89,116100000.0
2008-04-24 12:50:00,97.885,97.89,97.86,97.865,134800000.0
2008-04-24 12:51:00,97.865,97.875,97.865,97.875,137350000.0
2008-04-24 12:52:00,97.875,97.895,97.865,97.885,34250000.0
2008-04-24 12:53:00,97.89,97.905,97.88,97.885,43950000.0
2008-04-24 12:54:00,97.88,97.895,97.84,97.85,130700000.0
2008-04-24 12:55:00,97.855,97.855,97.82,97.835,66450000.0
2008-04-24 12:56:00,97.835,97.845,97.81,97.815,97150000.0
2008-04-24 12:57:00,97.81,97.82,97.755,97.765,210700000.0
2008-04-24 12:58:00,97.775,97.785,97.755,97.755,176500000.0
2008-04-24 12:59:00,97.76,97.77,97.72,97.72,255100000.0
2008-04-24 13:00:00,97.72,97.725,97.695,97.715,172800000.0
2008-04-24 13:01:00,97.715,97.74,97.675,97.72,149100000.0
2008-04-24 13:02:00,97.725,97.745,97.72,97.735,70450000.0
2008-04-24 13:03:00,97.735,97.8,97.735,97.795,130650000.0
2008-04-24 13:04:00,97.795,97.845,97.795,97.835,145350000.0
2008-04-24 13:05:00,97.835,97.88,97.815,97.835,92800000.0
2008-04-24 13:06:00,97.83,97.865,97.83,97.85,153750000.0
2008-04-24 13:07:00,97.85,97.855,97.805,97.805,118650000.0
2008-04-24 13:08:00,97.81,97.85,97.81,97.85,113350000.0
2008-04-24 13:09:00,97.85,97.855,97.815,97.815,85950000.0
2008-04-24 13:10:00,97.815,97.835,97.815,97.83,62500000.0
2008-04-24 13:11:00,97.83,97.84,97.825,97.835,90350000.0
2008-04-24 13:12:00,97.835,97.86,97.835,97.855,135000000.0
2008-04-24 13:13:00,97.855,97.855,97.81,97.815,206550000.0
2008-04-24 13:14:00,97.815,97.865,97.815,97.865,145850000.0
2008-04-24 13:15:00,97.865,97.89,97.855,97.865,263150000.0
2008-04-24 13:16:00,97.865,97.875,97.85,97.86,175950000.0
2008-04-24 13:17:00,97.86,97.865,97.82,97.835,185650000.0
2008-04-24 13:18:00,97.835,97.875,97.835,97.86,306300000.0
2008-04-24 13:19:00,97.855,97.935,97.845,97.935,169150000.0
2008-04-24 13:20:00,97.935,97.94,97.895,97.91,79000000.0
2008-04-24 13:21:00,97.91,97.935,97.875,97.93,80950000.0
2008-04-24 13:22:00,97.93,97.95,97.825,97.855,122050000.0
2008-04-24 13:23:00,97.855,97.86,97.81,97.825,59650000.0
2008-04-24 13:24:00,97.83,97.83,97.815,97.82,77400000.0
2008-04-24 13:25:00,97.815,97.82,97.81,97.815,2350000.0
2008-04-24 13:26:00,97.81,97.82,97.795,97.805,15700000.0
2008-04-24 13:27:00,97.81,97.81,97.795,97.795,45650000.0
2008-04-24 13:28:00,97.795,97.9,97.795,97.89,76500000.0
2008-04-24 13:29:00,97.89,97.89,97.81,97.84,296250000.0
2008-04-24 13:30:00,97.84,97.875,97.84,97.865,106600000.0
2008-04-24 13:31:00,97.865,97.875,97.85,97.865,72650000.0
2008-04-24 13:32:00,97.865,97.905,97.86,97.9,13400000.0
2008-04-24 13:33:00,97.9,97.91,97.9,97.91,4950000.0
2008-04-24 13:34:00,97.905,97.92,97.895,97.92,10450000.0
2008-04-24 13:35:00,97.925,97.945,97.905,97.905,57250000.0
2008-04-24 13:36:00,97.905,97.92,97.905,97.915,80000000.0
2008-04-24 13:37:00,97.91,97.91,97.86,97.875,131850000.0
2008-04-24 13:38:00,97.875,97.9,97.865,97.865,183600000.0
2008-04-24 13:39:00,97.865,97.865,97.81,97.815,280100000.0
2008-04-24 13:40:00,97.815,97.85,97.815,97.85,258550000.0
2008-04-24 13:41:00,97.85,97.855,97.785,97.785,318000000.0
2008-04-24 13:42:00,97.785,97.795,97.75,97.755,116700000.0
2008-04-24 13:43:00,97.755,97.79,97.755,97.785,121600000.0
2008-04-24 13:44:00,97.785,97.785,97.775,97.775,144900000.0
2008-04-24 13:45:00,97.775,97.795,97.775,97.78,188950000.0
2008-04-24 13:46:00,97.78,97.785,97.775,97.78,108350000.0
2008-04-24 13:47:00,97.78,97.795,97.775,97.785,64800000.0
2008-04-24 13:48:00,97.785,97.785,97.765,97.765,137650000.0
2008-04-24 13:49:00,97.765,97.765,97.705,97.745,136850000.0
2008-04-24 13:50:00,97.745,97.765,97.725,97.725,218350000.0
2008-04-24 13:51:00,97.73,97.745,97.725,97.735,110750000.0
2008-04-24 13:52:00,97.735,97.75,97.715,97.715,191900000.0
2008-04-24 13:53:00,97.72,97.72,97.65,97.665,204400000.0
2008-04-24 13:54:00,97.665,97.7,97.655,97.695,201300000.0
2008-04-24 13:55:00,97.695,97.705,97.68,97.685,171500000.0
2008-04-24 13:56:00,97.685,97.69,97.67,97.69,217500000.0
2008-04-24 13:57:00,97.69,97.76,97.685,97.755,270300000.0
2008-04-24 13:58:00,97.76,97.79,97.755,97.765,134550000.0
2008-04-24 13:59:00,97.765,97.795,97.755,97.775,170450000.0
2008-04-24 14:00:00,97.785,97.8,97.785,97.795,102500000.0
2008-04-24 14:01:00,97.795,97.8,97.785,97.79,158400000.0
2008-04-24 14:02:00,97.79,97.79,97.725,97.73,308800000.0
2008-04-24 14:03:00,97.735,97.765,97.735,97.755,168150000.0
2008-04-24 14:04:00,97.755,97.775,97.745,97.75,120750000.0
2008-04-24 14:05:00,97.75,97.77,97.745,97.755,174250000.0
2008-04-24 14:06:00,97.755,97.765,97.67,97.67,147350000.0
2008-04-24 14:07:00,97.67,97.68,97.64,97.655,184050000.0
2008-04-24 14:08:00,97.655,97.67,97.625,97.625,270150000.0
2008-04-24 14:09:00,97.615,97.625,97.555,97.575,343500000.0
2008-04-24 14:10:00,97.575,97.6,97.545,97.6,250100000.0
2008-04-24 14:11:00,97.6,97.625,97.585,97.595,365700000.0
2008-04-24 14:12:00,97.595,97.595,97.575,97.595,276800000.0
2008-04-24 14:13:00,97.595,97.635,97.595,97.63,286900000.0
2008-04-24 14:14:00,97.63,97.675,97.63,97.67,271300000.0
2008-04-24 14:15:00,97.67,97.685,97.655,97.68,137100000.0
2008-04-24 14:16:00,97.68,97.755,97.68,97.735,215150000.0
2008-04-24 14:17:00,97.735,97.755,97.725,97.755,196550000.0
2008-04-24 14:18:00,97.755,97.755,97.725,97.745,152550000.0
2008-04-24 14:19:00,97.745,97.745,97.725,97.725,203200000.0
2008-04-24 14:20:00,97.725,97.755,97.725,97.735,260650000.0
2008-04-24 14:21:00,97.73,97.745,97.715,97.74,250100000.0
2008-04-24 14:22:00,97.74,97.75,97.705,97.725,237650000.0
2008-04-24 14:23:00,97.725,97.75,97.72,97.745,211650000.0
2008-04-24 14:24:00,97.75,97.82,97.745,97.775,248350000.0
2008-04-24 14:25:00,97.775,97.775,97.745,97.75,342500000.0
2008-04-24 14:26:00,97.745,97.745,97.705,97.715,198750000.0
2008-04-24 14:27:00,97.715,97.78,97.71,97.735,127600000.0
2008-04-24 14:28:00,97.735,97.765,97.725,97.745,216250000.0
2008-04-24 14:29:00,97.75,97.85,97.75,97.785,113550000.0
2008-04-24 14:30:00,97.925,98.105,97.925,98.015,284400000.0
2008-04-24 14:31:00,98.015,98.035,97.95,98.025,378700000.0
2008-04-24 14:32:00,98.035,98.055,97.985,98.045,363300000.0
2008-04-24 14:33:00,98.045,98.085,98.045,98.06,206900000.0
2008-04-24 14:34:00,98.06,98.08,98.015,98.08,201950000.0
2008-04-24 14:35:00,98.08,98.085,98.04,98.055,150650000.0
2008-04-24 14:36:00,98.055,98.06,97.985,98.015,171400000.0
2008-04-24 14:37:00,98.015,98.045,97.985,98.045,303350000.0
2008-04-24 14:38:00,98.045,98.13,98.035,98.065,239850000.0
2008-04-24 14:39:00,98.065,98.115,98.045,98.11,149800000.0
2008-04-24 14:40:00,98.11,98.115,97.97,97.995,169700000.0
2008-04-24 14:41:00,97.995,98.04,97.97,98.04,212100000.0
2008-04-24 14:42:00,98.04,98.05,97.995,98.025,237600000.0
2008-04-24 14:43:00,98.025,98.075,98.0,98.065,317750000.0
2008-04-24 14:44:00,98.065,98.13,98.025,98.125,334250000.0
2008-04-24 14:45:00,98.13,98.155,98.05,98.06,371850000.0
2008-04-24 14:46:00,98.065,98.115,98.045,98.055,317450000.0
2008-04-24 14:47:00,98.05,98.065,98.02,98.045,310250000.0
2008-04-24 14:48:00,98.045,98.06,97.965,97.985,277350000.0
2008-04-24 14:49:00,97.985,98.035,97.955,98.03,346000000.0
2008-04-24 14:50:00,98.025,98.045,98.0,98.045,248400000.0
2008-04-24 14:51:00,98.04,98.075,98.035,98.055,258650000.0
2008-04-24 14:52:00,98.055,98.065,98.015,98.025,223800000.0
2008-04-24 14:53:00,98.02,98.05,97.985,98.01,348150000.0
2008-04-24 14:54:00,98.01,98.015,97.965,97.985,297900000.0
2008-04-24 14:55:00,97.985,98.055,97.975,98.055,293350000.0
2008-04-24 14:56:00,98.055,98.105,98.045,98.105,351550000.0
2008-04-24 14:57:00,98.105,98.125,98.095,98.1,220400000.0
2008-04-24 14:58:00,98.1,98.125,98.09,98.105,274250000.0
2008-04-24 14:59:00,98.105,98.125,98.095,98.12,321100000.0
2008-04-24 15:00:00,98.12,98.145,98.1,98.125,275000000.0
2008-04-24 15:01:00,98.125,98.125,98.07,98.075,193300000.0
2008-04-24 15:02:00,98.075,98.115,98.065,98.105,219800000.0
2008-04-24 15:03:00,98.1,98.205,98.095,98.165,275600000.0
2008-04-24 15:04:00,98.165,98.195,98.15,98.165,346500000.0
2008-04-24 15:05:00,98.165,98.215,98.165,98.19,267150000.0
2008-04-24 15:06:00,98.185,98.275,98.185,98.225,379200000.0
2008-04-24 15:07:00,98.225,98.275,98.205,98.255,348350000.0
2008-04-24 15:08:00,98.255,98.265,98.155,98.16,319000000.0
2008-04-24 15:09:00,98.16,98.205,98.115,98.185,198000000.0
2008-04-24 15:10:00,98.185,98.23,98.185,98.2,344700000.0
2008-04-24 15:11:00,98.2,98.215,98.185,98.21,147900000.0
2008-04-24 15:12:00,98.21,98.25,98.205,98.24,276150000.0
2008-04-24 15:13:00,98.24,98.24,98.21,98.225,266300000.0
2008-04-24 15:14:00,98.225,98.24,98.205,98.235,222750000.0
2008-04-24 15:15:00,98.235,98.315,98.225,98.28,270850000.0
2008-04-24 15:16:00,98.28,98.325,98.27,98.315,321950000.0
2008-04-24 15:17:00,98.305,98.315,98.175,98.2,267400000.0
2008-04-24 15:18:00,98.2,98.34,98.2,98.285,349750000.0
2008-04-24 15:19:00,98.29,98.3,98.26,98.285,379500000.0
2008-04-24 15:20:00,98.285,98.325,98.235,98.235,222650000.0
2008-04-24 15:21:00,98.235,98.285,98.225,98.285,275050000.0
2008-04-24 15:22:00,98.285,98.295,98.225,98.295,268300000.0
2008-04-24 15:23:00,98.295,98.295,98.245,98.275,179300000.0
2008-04-24 15:24:00,98.27,98.35,98.27,98.345,338850000.0
2008-04-24 15:25:00,98.345,98.345,98.255,98.285,362600000.0
2008-04-24 15:26:00,98.285,98.285,98.245,98.245,351350000.0
2008-04-24 15:27:00,98.245,98.265,98.13,98.14,247100000.0
2008-04-24 15:28:00,98.145,98.175,98.115,98.17,279300000.0
2008-04-24 15:29:00,98.18,98.22,98.175,98.175,80450000.0
2008-04-24 15:30:00,98.175,98.225,98.145,98.175,293100000.0
2008-04-24 15:31:00,98.175,98.22,98.165,98.2,210050000.0
2008-04-24 15:32:00,98.2,98.235,98.175,98.205,227150000.0
2008-04-24 15:33:00,98.205,98.295,98.205,98.275,444700000.0
2008-04-24 15:34:00,98.275,98.275,98.22,98.25,407050000.0
2008-04-24 15:35:00,98.255,98.265,98.21,98.22,136300000.0
2008-04-24 15:36:00,98.22,98.225,98.17,98.175,203000000.0
2008-04-24 15:37:00,98.175,98.205,98.175,98.195,110200000.0
2008-04-24 15:38:00,98.195,98.215,98.15,98.175,232600000.0
2008-04-24 15:39:00,98.175,98.19,98.16,98.16,213000000.0
2008-04-24 15:40:00,98.16,98.165,98.085,98.115,249750000.0
2008-04-24 15:41:00,98.115,98.13,98.09,98.11,423650000.0
2008-04-24 15:42:00,98.11,98.145,98.105,98.12,259800000.0
2008-04-24 15:43:00,98.12,98.15,98.1,98.125,302650000.0
2008-04-24 15:44:00,98.125,98.175,98.125,98.15,344450000.0
2008-04-24 15:45:00,98.15,98.205,98.145,98.165,290300000.0
2008-04-24 15:46:00,98.165,98.165,98.055,98.065,346700000.0
2008-04-24 15:47:00,98.065,98.125,98.065,98.095,274950000.0
2008-04-24 15:48:00,98.095,98.12,98.075,98.09,262750000.0
2008-04-24 15:49:00,98.09,98.095,98.045,98.06,285900000.0
2008-04-24 15:50:00,98.06,98.065,98.005,98.015,411850000.0
2008-04-24 15:51:00,98.015,98.085,98.015,98.075,356300000.0
2008-04-24 15:52:00,98.075,98.085,98.05,98.055,287450000.0
2008-04-24 15:53:00,98.055,98.11,98.055,98.11,358950000.0
2008-04-24 15:54:00,98.11,98.115,98.08,98.08,329400000.0
2008-04-24 15:55:00,98.08,98.095,98.025,98.04,130900000.0
2008-04-24 15:56:00,98.04,98.08,98.025,98.08,213200000.0
2008-04-24 15:57:00,98.08,98.08,98.045,98.07,198700000.0
2008-04-24 15:58:00,98.07,98.075,98.045,98.045,152350000.0
2008-04-24 15:59:00,98.045,98.125,98.045,98.125,281650000.0
2008-04-24 16:00:00,98.125,98.135,97.835,97.86,326300000.0
2008-04-24 16:01:00,97.855,98.01,97.855,97.995,172950000.0
2008-04-24 16:02:00,98.01,98.055,97.975,97.975,157250000.0
2008-04-24 16:03:00,97.97,98.01,97.905,97.915,262550000.0
2008-04-24 16:04:00,97.915,97.975,97.9,97.9,120500000.0
2008-04-24 16:05:00,97.895,97.94,97.815,97.825,203500000.0
2008-04-24 16:06:00,97.825,97.895,97.82,97.82,175350000.0
2008-04-24 16:07:00,97.82,97.86,97.795,97.795,318800000.0
2008-04-24 16:08:00,97.795,97.82,97.775,97.775,365600000.0
2008-04-24 16:09:00,97.765,97.775,97.725,97.755,235900000.0
2008-04-24 16:10:00,97.755,97.79,97.72,97.79,177550000.0
2008-04-24 16:11:00,97.79,97.885,97.775,97.875,156950000.0
2008-04-24 16:12:00,97.875,97.875,97.845,97.87,198650000.0
2008-04-24 16:13:00,97.87,97.895,97.795,97.805,204350000.0
2008-04-24 16:14:00,97.805,97.825,97.765,97.78,354850000.0
2008-04-24 16:15:00,97.785,97.79,97.745,97.78,281950000.0
2008-04-24 16:16:00,97.785,97.845,97.78,97.835,320900000.0
2008-04-24 16:17:00,97.835,97.875,97.835,97.835,191700000.0
2008-04-24 16:18:00,97.835,97.845,97.745,97.785,335500000.0
2008-04-24 16:19:00,97.785,97.83,97.785,97.825,217850000.0
2008-04-24 16:20:00,97.825,97.825,97.745,97.745,207950000.0
2008-04-24 16:21:00,97.745,97.775,97.71,97.75,144050000.0
2008-04-24 16:22:00,97.75,97.81,97.745,97.78,90000000.0
2008-04-24 16:23:00,97.78,97.805,97.75,97.765,166850000.0
2008-04-24 16:24:00,97.76,97.8,97.75,97.785,115400000.0
2008-04-24 16:25:00,97.785,97.785,97.745,97.765,88400000.0
2008-04-24 16:26:00,97.765,97.785,97.69,97.75,156250000.0
2008-04-24 16:27:00,97.75,97.795,97.745,97.755,91300000.0
2008-04-24 16:28:00,97.755,97.785,97.74,97.775,112400000.0
2008-04-24 16:29:00,97.78,97.785,97.745,97.775,261500000.0
2008-04-24 16:30:00,97.775,97.865,97.775,97.79,300700000.0
2008-04-24 16:31:00,97.79,97.795,97.745,97.75,357700000.0
2008-04-24 16:32:00,97.75,97.765,97.695,97.735,397300000.0
2008-04-24 16:33:00,97.735,97.78,97.725,97.725,213050000.0
2008-04-24 16:34:00,97.725,97.725,97.645,97.645,262050000.0
2008-04-24 16:35:00,97.645,97.645,97.61,97.62,148450000.0
2008-04-24 16:36:00,97.625,97.655,97.61,97.65,152250000.0
2008-04-24 16:37:00,97.65,97.725,97.64,97.7,212600000.0
2008-04-24 16:38:00,97.705,97.755,97.695,97.73,91200000.0
2008-04-24 16:39:00,97.73,97.755,97.685,97.695,121250000.0
2008-04-24 16:40:00,97.695,97.71,97.685,97.695,138500000.0
2008-04-24 16:41:00,97.695,97.735,97.685,97.73,93300000.0
2008-04-24 16:42:00,97.73,97.79,97.715,97.785,155050000.0
2008-04-24 16:43:00,97.775,97.79,97.755,97.765,150200000.0
2008-04-24 16:44:00,97.765,97.775,97.71,97.735,77150000.0
2008-04-24 16:45:00,97.735,97.745,97.685,97.725,64200000.0
2008-04-24 16:46:00,97.735,97.75,97.655,97.725,112500000.0
2008-04-24 16:47:00,97.725,97.73,97.695,97.73,35300000.0
2008-04-24 16:48:00,97.73,97.73,97.69,97.705,147400000.0
2008-04-24 16:49:00,97.71,97.74,97.7,97.705,102550000.0
2008-04-24 16:50:00,97.705,97.715,97.67,97.68,129450000.0
2008-04-24 16:51:00,97.68,97.725,97.68,97.685,145350000.0
2008-04-24 16:52:00,97.69,97.73,97.69,97.71,93950000.0
2008-04-24 16:53:00,97.71,97.745,97.675,97.7,95900000.0
2008-04-24 16:54:00,97.695,97.735,97.695,97.715,131300000.0
2008-04-24 16:55:00,97.715,97.745,97.69,97.73,148850000.0
2008-04-24 16:56:00,97.73,97.755,97.715,97.75,119800000.0
2008-04-24 16:57:00,97.75,97.78,97.735,97.78,79450000.0
2008-04-24 16:58:00,97.78,97.825,97.775,97.815,259450000.0
2008-04-24 16:59:00,97.815,97.895,97.81,97.845,271400000.0
2008-04-24 17:00:00,97.845,97.85,97.825,97.845,324200000.0
2008-04-24 17:01:00,97.835,97.875,97.815,97.87,295200000.0
2008-04-24 17:02:00,97.87,97.895,97.86,97.895,363850000.0
2008-04-24 17:03:00,97.89,97.925,97.825,97.845,306950000.0
2008-04-24 17:04:00,97.85,97.895,97.825,97.865,135650000.0
2008-04-24 17:05:00,97.86,97.93,97.86,97.875,278800000.0
2008-04-24 17:06:00,97.88,97.9,97.87,97.895,191350000.0
2008-04-24 17:07:00,97.895,97.905,97.87,97.875,212800000.0
2008-04-24 17:08:00,97.87,97.95,97.865,97.925,328100000.0
2008-04-24 17:09:00,97.925,97.93,97.905,97.905,186650000.0
2008-04-24 17:10:00,97.905,97.95,97.885,97.945,268400000.0
2008-04-24 17:11:00,97.945,97.945,97.925,97.925,249400000.0
2008-04-24 17:12:00,97.925,97.925,97.885,97.895,277200000.0
2008-04-24 17:13:00,97.895,97.915,97.88,97.915,163800000.0
2008-04-24 17:14:00,97.915,97.955,97.91,97.945,304200000.0
2008-04-24 17:15:00,97.96,98.005,97.945,97.96,321650000.0
2008-04-24 17:16:00,97.96,98.03,97.96,98.025,218650000.0
2008-04-24 17:17:00,98.025,98.025,97.99,97.99,146100000.0
2008-04-24 17:18:00,97.99,98.03,97.965,97.995,248900000.0
2008-04-24 17:19:00,97.99,97.99,97.945,97.955,179100000.0
2008-04-24 17:20:00,97.96,97.965,97.895,97.92,234700000.0
2008-04-24 17:21:00,97.92,97.965,97.895,97.895,260100000.0
2008-04-24 17:22:00,97.895,97.995,97.895,97.96,289500000.0
2008-04-24 17:23:00,97.96,97.975,97.945,97.965,271800000.0
2008-04-24 17:24:00,97.965,98.0,97.955,97.98,250350000.0
2008-04-24 17:25:00,97.98,98.055,97.975,97.975,248800000.0
2008-04-24 17:26:00,97.975,98.005,97.965,97.975,297000000.0
2008-04-24 17:27:00,97.975,98.01,97.975,98.0,209100000.0
2008-04-24 17:28:00,98.0,98.01,97.99,98.01,204200000.0
2008-04-24 17:29:00,98.01,98.09,98.01,98.03,335300000.0
2008-04-24 17:30:00,98.03,98.065,98.025,98.06,266200000.0
2008-04-24 17:31:00,98.06,98.085,98.035,98.045,215900000.0
2008-04-24 17:32:00,98.045,98.06,97.98,97.995,353650000.0
2008-04-24 17:33:00,97.995,97.995,97.945,97.98,255400000.0
2008-04-24 17:34:00,97.98,98.0,97.975,97.975,260400000.0
2008-04-24 17:35:00,97.975,98.085,97.97,98.085,188350000.0
2008-04-24 17:36:00,98.085,98.125,98.07,98.09,271250000.0
2008-04-24 17:37:00,98.09,98.165,98.085,98.155,254550000.0
2008-04-24 17:38:00,98.155,98.2,98.145,98.195,176450000.0
2008-04-24 17:39:00,98.195,98.195,98.12,98.135,360850000.0
2008-04-24 17:40:00,98.145,98.145,98.065,98.09,236900000.0
2008-04-24 17:41:00,98.09,98.115,98.02,98.02,211700000.0
2008-04-24 17:42:00,98.02,98.02,97.935,97.98,332300000.0
2008-04-24 17:43:00,97.98,97.995,97.96,97.995,203200000.0
2008-04-24 17:44:00,98.0,98.045,97.985,98.01,277350000.0
2008-04-24 17:45:00,98.01,98.045,98.01,98.035,359100000.0
2008-04-24 17:46:00,98.035,98.05,98.015,98.04,197900000.0
2008-04-24 17:47:00,98.045,98.05,98.025,98.035,170300000.0
2008-04-24 17:48:00,98.035,98.05,98.015,98.03,138000000.0
2008-04-24 17:49:00,98.03,98.055,97.955,97.985,199700000.0
2008-04-24 17:50:00,97.985,98.065,97.985,98.0,303200000.0
2008-04-24 17:51:00,98.005,98.135,98.0,98.055,303700000.0
2008-04-24 17:52:00,98.055,98.1,97.995,98.005,282400000.0
2008-04-24 17:53:00,98.0,98.0,97.94,97.945,271400000.0
2008-04-24 17:54:00,97.935,97.955,97.855,97.855,262500000.0
2008-04-24 17:55:00,97.855,97.855,97.795,97.825,264250000.0
2008-04-24 17:56:00,97.825,97.835,97.79,97.835,370550000.0
2008-04-24 17:57:00,97.835,97.86,97.805,97.845,372150000.0
2008-04-24 17:58:00,97.845,97.885,97.83,97.83,236150000.0
2008-04-24 17:59:00,97.825,97.88,97.825,97.855,299800000.0
2008-04-24 18:00:00,97.855,97.875,97.85,97.87,298200000.0
2008-04-24 18:01:00,97.87,97.9,97.87,97.895,178200000.0
2008-04-24 18:02:00,97.895,97.93,97.855,97.865,270400000.0
2008-04-24 18:03:00,97.87,97.95,97.865,97.945,194450000.0
2008-04-24 18:04:00,97.945,97.98,97.935,97.98,213000000.0
2008-04-24 18:05:00,97.98,97.98,97.91,97.965,187250000.0
2008-04-24 18:06:00,97.965,97.99,97.945,97.945,124100000.0
2008-04-24 18:07:00,97.945,97.96,97.895,97.91,147450000.0
2008-04-24 18:08:00,97.91,97.92,97.86,97.9,58000000.0
2008-04-24 18:09:00,97.9,97.9,97.87,97.89,69000000.0
2008-04-24 18:10:00,97.89,97.91,97.86,97.87,48400000.0
2008-04-24 18:11:00,97.87,97.89,97.86,97.87,70000000.0
2008-04-24 18:12:00,97.87,97.94,97.855,97.93,57800000.0
2008-04-24 18:13:00,97.93,97.95,97.9,97.925,73200000.0
2008-04-24 18:14:00,97.925,97.97,97.91,97.935,50800000.0
2008-04-24 18:15:00,97.935,97.975,97.925,97.94,69500000.0
2008-04-24 18:16:00,97.94,97.98,97.94,97.945,63000000.0
2008-04-24 18:17:00,97.94,98.0,97.94,97.96,44700000.0
2008-04-24 18:18:00,97.96,97.97,97.92,97.95,86800000.0
2008-04-24 18:19:00,97.95,97.95,97.9,97.93,41600000.0
2008-04-24 18:20:00,97.95,97.97,97.9,97.92,60850000.0
2008-04-24 18:21:00,97.92,97.95,97.92,97.93,28600000.0
2008-04-24 18:22:00,97.93,97.93,97.91,97.915,41650000.0
2008-04-24 18:23:00,97.915,97.92,97.87,97.92,91850000.0
2008-04-24 18:24:00,97.92,97.93,97.91,97.93,30400000.0
2008-04-24 18:25:00,97.93,98.01,97.93,98.01,65800000.0
2008-04-24 18:26:00,98.01,98.07,97.995,98.055,54300000.0
2008-04-24 18:27:00,98.055,98.06,97.99,97.99,47900000.0
2008-04-24 18:28:00,97.985,97.985,97.92,97.94,60950000.0
2008-04-24 18:29:00,97.94,97.94,97.9,97.93,25750000.0
2008-04-24 18:30:00,97.93,98.01,97.93,97.975,61300000.0
2008-04-24 18:31:00,97.98,98.0,97.98,98.0,22650000.0
2008-04-24 18:32:00,98.005,98.05,97.95,97.96,58500000.0
2008-04-24 18:33:00,97.96,98.0,97.95,97.995,62200000.0
2008-04-24 18:34:00,97.995,98.01,97.98,97.98,37100000.0
2008-04-24 18:35:00,97.98,97.99,97.96,97.96,45800000.0
2008-04-24 18:36:00,97.96,97.99,97.96,97.98,34200000.0
2008-04-24 18:37:00,97.98,98.0,97.975,98.0,21450000.0
2008-04-24 18:38:00,98.0,98.03,98.0,98.02,51200000.0
2008-04-24 18:39:00,98.02,98.045,98.02,98.03,41300000.0
2008-04-24 18:40:00,98.03,98.04,98.015,98.02,55000000.0
2008-04-24 18:41:00,98.02,98.06,98.02,98.06,70250000.0
2008-04-24 18:42:00,98.06,98.06,98.02,98.04,68550000.0
2008-04-24 18:43:00,98.045,98.08,98.045,98.06,35250000.0
2008-04-24 18:44:00,98.06,98.08,98.06,98.08,43000000.0
2008-04-24 18:45:00,98.08,98.08,98.045,98.045,46800000.0
2008-04-24 18:46:00,98.045,98.075,98.045,98.07,38550000.0
2008-04-24 18:47:00,98.07,98.07,97.88,97.95,69000000.0
2008-04-24 18:48:00,97.95,97.99,97.93,97.98,71100000.0
2008-04-24 18:49:00,97.98,98.025,97.97,98.0,44850000.0
2008-04-24 18:50:00,98.0,98.0,97.94,97.94,40550000.0
2008-04-24 18:51:00,97.94,97.95,97.92,97.935,34650000.0
2008-04-24 18:52:00,97.935,97.935,97.91,97.92,21800000.0
2008-04-24 18:53:00,97.92,97.95,97.92,97.93,23550000.0
2008-04-24 18:54:00,97.935,97.94,97.92,97.93,35900000.0
2008-04-24 18:55:00,97.93,97.98,97.905,97.98,39350000.0
2008-04-24 18:56:00,97.98,97.99,97.965,97.97,22100000.0
2008-04-24 18:57:00,97.97,97.98,97.955,97.955,15550000.0
2008-04-24 18:58:00,97.955,97.97,97.94,97.94,19700000.0
2008-04-24 18:59:00,97.945,97.96,97.935,97.955,38500000.0
2008-04-24 19:00:00,97.955,97.99,97.95,97.96,31350000.0
2008-04-24 19:01:00,97.96,97.97,97.9,97.96,55050000.0
2008-04-24 19:02:00,97.96,98.005,97.955,98.0,42050000.0
2008-04-24 19:03:00,98.0,98.01,97.98,98.0,54150000.0
2008-04-24 19:04:00,98.0,98.05,97.99,98.035,76400000.0
2008-04-24 19:05:00,98.03,98.03,97.96,97.96,53200000.0
2008-04-24 19:06:00,97.96,98.025,97.95,98.025,41650000.0
2008-04-24 19:07:00,98.025,98.04,98.005,98.035,35750000.0
2008-04-24 19:08:00,98.035,98.06,98.005,98.01,25700000.0
2008-04-24 19:09:00,98.01,98.01,97.93,97.93,54050000.0
2008-04-24 19:10:00,97.93,98.05,97.92,98.05,48400000.0
2008-04-24 19:11:00,98.05,98.05,97.99,98.005,25550000.0
2008-04-24 19:12:00,98.005,98.015,97.975,98.01,44200000.0
2008-04-24 19:13:00,98.01,98.015,97.985,97.985,74750000.0
2008-04-24 19:14:00,97.985,98.005,97.975,98.005,21550000.0
2008-04-24 19:15:00,98.005,98.01,97.98,97.98,11500000.0
2008-04-24 19:16:00,97.98,98.0,97.98,97.98,19700000.0
2008-04-24 19:17:00,97.98,98.005,97.98,97.99,7000000.0
2008-04-24 19:18:00,97.99,97.99,97.94,97.945,23950000.0
2008-04-24 19:19:00,97.955,97.96,97.92,97.935,19200000.0
2008-04-24 19:20:00,97.935,97.95,97.92,97.935,17150000.0
2008-04-24 19:21:00,97.935,97.935,97.925,97.93,5050000.0
2008-04-24 19:22:00,97.93,97.945,97.915,97.915,12150000.0
2008-04-24 19:23:00,97.915,97.935,97.905,97.905,4250000.0
2008-04-24 19:24:00,97.905,97.935,97.895,97.9,13650000.0
2008-04-24 19:25:00,97.9,97.9,97.86,97.895,13450000.0
2008-04-24 19:26:00,97.89,97.925,97.86,97.895,25500000.0
2008-04-24 19:27:00,97.895,97.995,97.885,97.995,15350000.0
2008-04-24 19:28:00,98.0,98.025,97.99,98.01,11550000.0
2008-04-24 19:29:00,98.01,98.01,97.93,97.94,21500000.0
2008-04-24 19:30:00,97.94,97.975,97.94,97.95,18350000.0
2008-04-24 19:31:00,97.95,97.955,97.94,97.94,9300000.0
2008-04-24 19:32:00,97.94,97.955,97.94,97.955,1050000.0
2008-04-24 19:33:00,97.95,97.95,97.905,97.91,19250000.0
2008-04-24 19:34:00,97.91,97.93,97.91,97.92,12700000.0
2008-04-24 19:35:00,97.92,97.93,97.885,97.895,26300000.0
2008-04-24 19:36:00,97.895,97.91,97.895,97.91,6950000.0
2008-04-24 19:37:00,97.91,97.955,97.905,97.93,46250000.0
2008-04-24 19:38:00,97.925,97.93,97.92,97.925,13250000.0
2008-04-24 19:39:00,97.925,97.96,97.925,97.96,5950000.0
2008-04-24 19:40:00,97.955,97.975,97.95,97.975,13650000.0
2008-04-24 19:41:00,97.975,98.01,97.95,98.0,33850000.0
2008-04-24 19:42:00,98.0,98.03,98.0,98.03,31400000.0
2008-04-24 19:43:00,98.03,98.03,97.99,98.01,35650000.0
2008-04-24 19:44:00,98.01,98.01,97.95,97.97,26400000.0
2008-04-24 19:45:00,97.97,97.97,97.92,97.92,17900000.0
2008-04-24 19:46:00,97.92,97.95,97.92,97.945,9300000.0
2008-04-24 19:47:00,97.945,97.965,97.94,97.96,14650000.0
2008-04-24 19:48:00,97.96,98.005,97.96,98.005,17850000.0
2008-04-24 19:49:00,98.0,98.01,97.965,97.97,26800000.0
2008-04-24 19:50:00,97.97,97.97,97.93,97.93,14150000.0
2008-04-24 19:51:00,97.93,97.935,97.925,97.93,12800000.0
2008-04-24 19:52:00,97.93,97.935,97.915,97.92,18200000.0
2008-04-24 19:53:00,97.92,97.93,97.915,97.925,5100000.0
2008-04-24 19:54:00,97.925,97.94,97.92,97.92,8850000.0
2008-04-24 19:55:00,97.92,97.955,97.905,97.945,15950000.0
2008-04-24 19:56:00,97.945,97.96,97.94,97.95,32200000.0
2008-04-24 19:57:00,97.95,97.96,97.925,97.95,24300000.0
2008-04-24 19:58:00,97.95,97.975,97.95,97.96,11100000.0
2008-04-24 19:59:00,97.96,97.96,97.94,97.95,16950000.0
2008-04-24 20:00:00,97.95,97.98,97.95,97.975,13450000.0
2008-04-24 20:01:00,97.975,97.98,97.955,97.975,13300000.0
2008-04-24 20:02:00,97.975,97.99,97.96,97.99,10900000.0
2008-04-24 20:03:00,97.99,98.0,97.98,97.98,19450000.0
2008-04-24 20:04:00,97.98,98.02,97.98,98.01,16850000.0
2008-04-24 20:05:00,98.01,98.02,98.005,98.005,6300000.0
2008-04-24 20:06:00,98.005,98.03,98.005,98.01,12800000.0
2008-04-24 20:07:00,98.01,98.02,98.01,98.01,18700000.0
2008-04-24 20:08:00,98.01,98.02,98.0,98.01,26150000.0
2008-04-24 20:09:00,98.01,98.01,97.995,97.995,3300000.0
2008-04-24 20:10:00,97.995,98.0,97.99,98.0,10500000.0
2008-04-24 20:11:00,98.0,98.0,97.98,97.99,33650000.0
2008-04-24 20:12:00,97.99,98.03,97.99,98.03,34650000.0
2008-04-24 20:13:00,98.03,98.03,98.01,98.02,27000000.0
2008-04-24 20:14:00,98.02,98.06,98.02,98.05,11100000.0
2008-04-24 20:15:00,98.05,98.06,98.05,98.06,25200000.0
2008-04-24 20:16:00,98.06,98.08,98.06,98.08,17050000.0
2008-04-24 20:17:00,98.08,98.1,98.07,98.1,14600000.0
2008-04-24 20:18:00,98.1,98.12,98.1,98.115,17100000.0
2008-04-24 20:19:00,98.115,98.115,98.08,98.1,40700000.0
2008-04-24 20:20:00,98.1,98.1,98.04,98.05,25800000.0
2008-04-24 20:21:00,98.05,98.05,98.035,98.04,25300000.0
2008-04-24 20:22:00,98.04,98.05,98.015,98.03,26600000.0
2008-04-24 20:23:00,98.03,98.045,98.03,98.03,31350000.0
2008-04-24 20:24:00,98.03,98.045,98.025,98.045,40500000.0
2008-04-24 20:25:00,98.045,98.05,98.04,98.04,28000000.0
2008-04-24 20:26:00,98.04,98.04,98.02,98.03,24300000.0
2008-04-24 20:27:00,98.03,98.04,98.02,98.04,22200000.0
2008-04-24 20:28:00,98.04,98.04,98.025,98.04,24200000.0
2008-04-24 20:29:00,98.04,98.06,98.04,98.06,21700000.0
2008-04-24 20:30:00,98.06,98.06,98.03,98.04,26400000.0
2008-04-24 20:31:00,98.04,98.055,98.04,98.055,20600000.0
2008-04-24 20:32:00,98.055,98.06,98.045,98.06,18600000.0
2008-04-24 20:33:00,98.06,98.06,98.04,98.04,19000000.0
2008-04-24 20:34:00,98.04,98.05,98.03,98.045,25100000.0
2008-04-24 20:35:00,98.045,98.05,98.04,98.04,14250000.0
2008-04-24 20:36:00,98.04,98.05,98.01,98.05,38150000.0
2008-04-24 20:37:00,98.05,98.075,98.04,98.045,17250000.0
2008-04-24 20:38:00,98.05,98.07,98.03,98.06,45700000.0
2008-04-24 20:39:00,98.06,98.07,98.02,98.02,19900000.0
2008-04-24 20:40:00,98.02,98.035,98.02,98.035,18150000.0
2008-04-24 20:41:00,98.04,98.04,98.02,98.025,11900000.0
2008-04-24 20:42:00,98.025,98.05,98.025,98.04,28600000.0
2008-04-24 20:43:00,98.04,98.04,98.005,98.005,36300000.0
2008-04-24 20:44:00,98.005,98.025,98.005,98.025,30350000.0
2008-04-24 20:45:00,98.025,98.04,97.995,98.035,46200000.0
2008-04-24 20:46:00,98.035,98.07,98.03,98.06,33950000.0
2008-04-24 20:47:00,98.06,98.1,98.05,98.06,42950000.0
2008-04-24 20:48:00,98.06,98.075,98.06,98.065,32050000.0
2008-04-24 20:49:00,98.065,98.075,98.065,98.065,12550000.0
2008-04-24 20:50:00,98.065,98.065,98.025,98.04,30500000.0
2008-04-24 20:51:00,98.04,98.045,98.03,98.045,22000000.0
2008-04-24 20:52:00,98.045,98.055,98.04,98.04,42700000.0
2008-04-24 20:53:00,98.04,98.05,98.04,98.04,18250000.0
2008-04-24 20:54:00,98.04,98.05,98.02,98.05,25850000.0
2008-04-24 20:55:00,98.05,98.06,98.04,98.05,33700000.0
2008-04-24 20:56:00,98.05,98.06,98.05,98.06,18800000.0
2008-04-24 20:57:00,98.06,98.075,98.05,98.06,35800000.0
2008-04-24 20:58:00,98.06,98.075,98.05,98.07,33800000.0
2008-04-24 20:59:00,98.07,98.085,98.06,98.085,12000000.0
2008-04-24 21:00:00,98.085,98.1,98.05,98.065,17200000.0
2008-04-24 21:01:00,98.065,98.07,98.06,98.07,12050000.0
2008-04-24 21:02:00,98.07,98.08,98.07,98.07,29950000.0
2008-04-24 21:03:00,98.075,98.075,98.035,98.05,23550000.0
2008-04-24 21:04:00,98.05,98.055,98.04,98.04,14900000.0
2008-04-24 21:05:00,98.04,98.05,98.04,98.045,1700000.0
2008-04-24 21:06:00,98.045,98.06,98.045,98.06,7200000.0
2008-04-24 21:07:00,98.06,98.08,98.05,98.075,15700000.0
2008-04-24 21:08:00,98.075,98.09,98.06,98.07,14750000.0
2008-04-24 21:09:00,98.07,98.075,98.06,98.075,15600000.0
2008-04-24 21:10:00,98.075,98.075,98.06,98.065,11550000.0
2008-04-24 21:11:00,98.065,98.08,98.065,98.08,5650000.0
2008-04-24 21:12:00,98.08,98.09,98.06,98.07,16200000.0
2008-04-24 21:13:00,98.07,98.09,98.07,98.09,7600000.0
2008-04-24 21:14:00,98.09,98.09,98.07,98.085,11600000.0
2008-04-24 21:15:00,98.085,98.085,98.065,98.08,12100000.0
2008-04-24 21:16:00,98.075,98.08,98.02,98.03,6450000.0
2008-04-24 21:17:00,98.03,98.07,98.03,98.06,6150000.0
2008-04-24 21:18:00,98.06,98.07,98.05,98.055,4350000.0
2008-04-24 21:19:00,98.055,98.075,98.035,98.05,15000000.0
2008-04-24 21:20:00,98.05,98.065,98.05,98.05,10600000.0
2008-04-24 21:21:00,98.05,98.06,98.04,98.045,9050000.0
2008-04-24 21:22:00,98.055,98.085,98.035,98.045,6200000.0
2008-04-24 21:23:00,98.045,98.05,98.04,98.04,10000000.0
2008-04-24 21:24:00,98.04,98.04,98.02,98.03,13000000.0
2008-04-24 21:25:00,98.03,98.03,98.02,98.02,8200000.0
2008-04-24 21:26:00,98.02,98.04,98.02,98.03,14550000.0
2008-04-24 21:27:00,98.03,98.03,98.03,98.03,15300000.0
2008-04-24 21:28:00,98.03,98.06,98.03,98.05,27100000.0
2008-04-24 21:29:00,98.05,98.06,98.05,98.06,19850000.0
2008-04-24 21:30:00,98.06,98.06,98.04,98.05,15700000.0
2008-04-24 21:31:00,98.05,98.055,98.05,98.05,23600000.0
2008-04-24 21:32:00,98.05,98.05,98.05,98.05,17700000.0
2008-04-24 21:33:00,98.05,98.05,98.03,98.045,15500000.0
2008-04-24 21:34:00,98.045,98.05,98.045,98.05,1250000.0
2008-04-24 21:35:00,98.05,98.065,98.03,98.045,22050000.0
2008-04-24 21:36:00,98.045,98.06,98.035,98.035,15300000.0
2008-04-24 21:37:00,98.035,98.05,98.035,98.045,10300000.0
2008-04-24 21:38:00,98.045,98.05,98.04,98.05,10650000.0
2008-04-24 21:39:00,98.05,98.06,98.05,98.05,16800000.0
2008-04-24 21:40:00,98.05,98.06,98.05,98.06,16200000.0
2008-04-24 21:41:00,98.06,98.07,98.06,98.06,15950000.0
2008-04-24 21:42:00,98.06,98.06,98.05,98.05,15000000.0
2008-04-24 21:43:00,98.05,98.05,97.97,97.985,23000000.0
2008-04-24 21:44:00,97.99,98.01,97.99,98.01,5000000.0
2008-04-24 21:45:00,98.01,98.01,97.99,97.995,14650000.0
2008-04-24 21:46:00,97.995,98.005,97.99,98.0,8450000.0
2008-04-24 21:47:00,98.0,98.0,97.98,97.99,10650000.0
2008-04-24 21:48:00,97.99,97.99,97.98,97.985,1800000.0
2008-04-24 21:49:00,97.985,97.985,97.97,97.98,14550000.0
2008-04-24 21:50:00,97.98,97.995,97.975,97.99,9500000.0
2008-04-24 21:51:00,97.99,98.015,97.99,98.015,15300000.0
2008-04-24 21:52:00,98.01,98.03,98.0,98.02,21800000.0
2008-04-24 21:53:00,98.015,98.015,98.0,98.015,5700000.0
2008-04-24 21:54:00,98.015,98.03,98.015,98.03,24700000.0
2008-04-24 21:55:00,98.03,98.03,98.02,98.025,10250000.0
2008-04-24 21:56:00,98.025,98.045,98.02,98.03,14950000.0
2008-04-24 21:57:00,98.035,98.035,98.03,98.03,11050000.0
2008-04-24 21:58:00,98.03,98.035,98.01,98.015,21300000.0
2008-04-24 21:59:00,98.02,98.04,98.0,98.04,14900000.0
2008-04-24 22:00:00,98.04,98.04,98.01,98.04,16600000.0
2008-04-24 22:01:00,98.04,98.04,98.0,98.025,15550000.0
2008-04-24 22:02:00,98.025,98.065,98.025,98.055,10250000.0
2008-04-24 22:03:00,98.05,98.055,98.02,98.03,9500000.0
2008-04-24 22:04:00,98.03,98.045,98.025,98.04,10300000.0
2008-04-24 22:05:00,98.035,98.06,98.03,98.06,26750000.0
2008-04-24 22:06:00,98.055,98.06,98.045,98.06,13250000.0
2008-04-24 22:07:00,98.06,98.06,98.02,98.02,14050000.0
2008-04-24 22:08:00,98.02,98.03,98.015,98.02,10850000.0
2008-04-24 22:09:00,98.02,98.02,98.02,98.02,15900000.0
2008-04-24 22:10:00,98.02,98.03,98.02,98.03,22450000.0
2008-04-24 22:11:00,98.035,98.035,98.01,98.01,7150000.0
2008-04-24 22:12:00,98.01,98.045,98.01,98.03,22700000.0
2008-04-24 22:13:00,98.03,98.035,98.03,98.035,5200000.0
2008-04-24 22:14:00,98.035,98.04,98.02,98.04,15550000.0
2008-04-24 22:15:00,98.04,98.05,98.04,98.05,24650000.0
2008-04-24 22:16:00,98.05,98.05,98.04,98.04,14100000.0
2008-04-24 22:17:00,98.04,98.05,98.01,98.04,26300000.0
2008-04-24 22:18:00,98.04,98.06,98.03,98.05,9050000.0
2008-04-24 22:19:00,98.05,98.055,98.03,98.03,11500000.0
2008-04-24 22:20:00,98.025,98.035,98.02,98.035,2000000.0
2008-04-24 22:21:00,98.035,98.035,97.985,97.985,15700000.0
2008-04-24 22:22:00,97.99,98.005,97.99,97.99,8150000.0
2008-04-24 22:23:00,97.99,97.99,97.98,97.98,24650000.0
2008-04-24 22:24:00,97.98,97.99,97.97,97.97,21700000.0
2008-04-24 22:25:00,97.97,97.975,97.955,97.96,13100000.0
2008-04-24 22:26:00,97.96,97.98,97.95,97.98,10900000.0
2008-04-24 22:27:00,97.98,97.98,97.98,97.98,2400000.0
2008-04-24 22:28:00,97.98,97.98,97.965,97.975,3950000.0
2008-04-24 22:29:00,97.97,98.02,97.97,98.02,11950000.0
2008-04-24 22:30:00,98.02,98.025,98.0,98.0,9350000.0
2008-04-24 22:31:00,98.01,98.01,98.0,98.005,22500000.0
2008-04-24 22:32:00,98.005,98.01,97.975,97.975,16000000.0
2008-04-24 22:33:00,97.97,97.99,97.965,97.97,18550000.0
2008-04-24 22:34:00,97.97,97.975,97.955,97.96,31050000.0
2008-04-24 22:35:00,97.96,97.965,97.955,97.96,1850000.0
2008-04-24 22:36:00,97.96,97.965,97.95,97.95,13200000.0
2008-04-24 22:37:00,97.955,97.955,97.955,97.955,450000.0
2008-04-24 22:38:00,97.955,97.955,97.92,97.945,11450000.0
2008-04-24 22:39:00,97.945,97.95,97.935,97.945,18200000.0
2008-04-24 22:40:00,97.945,97.945,97.945,97.945,250000.0
2008-04-24 22:41:00,97.94,97.94,97.925,97.93,76850000.0
2008-04-24 22:42:00,97.93,97.93,97.91,97.92,35400000.0
2008-04-24 22:43:00,97.92,97.925,97.915,97.915,8400000.0
2008-04-24 22:44:00,97.915,97.925,97.915,97.925,7100000.0
2008-04-24 22:45:00,97.92,97.95,97.92,97.95,4050000.0
2008-04-24 22:46:00,97.95,97.955,97.935,97.95,13300000.0
2008-04-24 22:47:00,97.95,97.95,97.935,97.94,6950000.0
2008-04-24 22:48:00,97.94,97.96,97.92,97.92,13800000.0
2008-04-24 22:49:00,97.92,97.92,97.885,97.91,16750000.0
2008-04-24 22:50:00,97.91,97.955,97.91,97.92,68200000.0
2008-04-24 22:51:00,97.92,97.925,97.89,97.89,31900000.0
2008-04-24 22:52:00,97.89,97.93,97.89,97.915,14700000.0
2008-04-24 22:53:00,97.915,97.93,97.915,97.925,12950000.0
2008-04-24 22:54:00,97.925,97.93,97.92,97.93,77400000.0
2008-04-24 22:55:00,97.93,97.94,97.93,97.93,18000000.0
2008-04-24 22:56:00,97.93,97.93,97.93,97.93,2150000.0
2008-04-24 22:57:00,97.93,97.93,97.93,97.93,400000.0
2008-04-24 22:58:00,97.93,97.93,97.93,97.93,500000.0
2008-04-24 22:59:00,97.93,97.93,97.93,97.93,3350000.0
2008-04-24 23:00:00,97.93,97.93,97.84,97.84,271100000.0
2008-04-24 23:01:00,97.84,97.89,97.84,97.84,311200000.0
2008-04-24 23:02:00,97.855,97.898,97.831,97.898,63800000.0
2008-04-24 23:03:00,97.845,97.892,97.842,97.892,145300000.0
2008-04-24 23:04:00,97.9,97.905,97.88,97.885,32700000.0
2008-04-24 23:05:00,97.9,97.9,97.89,97.89,89100000.0
2008-04-24 23:06:00,97.89,97.89,97.88,97.885,96800000.0
2008-04-24 23:07:00,97.88,97.88,97.88,97.88,72300000.0
2008-04-24 23:08:00,97.88,97.88,97.86,97.88,96200000.0
2008-04-24 23:09:00,97.88,97.89,97.88,97.89,72600000.0
2008-04-24 23:10:00,97.89,97.9,97.88,97.9,86700000.0
2008-04-24 23:11:00,97.9,97.9,97.87,97.89,97700000.0
2008-04-24 23:12:00,97.89,97.895,97.87,97.89,75200000.0
2008-04-24 23:13:00,97.89,97.9,97.89,97.895,121400000.0
2008-04-24 23:14:00,97.895,97.895,97.87,97.89,117100000.0
2008-04-24 23:15:00,97.89,97.89,97.89,97.89,79200000.0
2008-04-24 23:16:00,97.89,97.9,97.89,97.9,119800000.0
2008-04-24 23:17:00,97.9,97.91,97.87,97.89,128700000.0
2008-04-24 23:18:00,97.89,97.89,97.89,97.89,96000000.0
2008-04-24 23:19:00,97.89,97.9,97.89,97.9,79500000.0
2008-04-24 23:20:00,97.9,97.92,97.9,97.92,118800000.0
2008-04-24 23:21:00,97.92,97.92,97.92,97.92,50000000.0
2008-04-24 23:22:00,97.92,97.94,97.91,97.94,73400000.0
2008-04-24 23:23:00,97.94,97.94,97.94,97.94,12000000.0
2008-04-24 23:24:00,97.94,97.94,97.91,97.91,43200000.0
2008-04-24 23:25:00,97.91,97.92,97.91,97.92,7200000.0
2008-04-24 23:26:00,97.92,97.93,97.92,97.93,14400000.0
2008-04-24 23:27:00,97.93,97.94,97.93,97.94,33600000.0
2008-04-24 23:28:00,97.94,97.95,97.94,97.95,67200000.0
2008-04-24 23:29:00,97.95,97.975,97.95,97.975,42300000.0
2008-04-24 23:30:00,97.975,98.04,97.975,98.01,85900000.0
2008-04-24 23:31:00,98.01,98.01,98.01,98.01,22600000.0
2008-04-24 23:32:00,97.97,98.02,97.97,97.98,72100000.0
2008-04-24 23:33:00,97.98,97.985,97.98,97.98,13200000.0
2008-04-24 23:34:00,97.98,97.99,97.98,97.99,24850000.0
2008-04-24 23:35:00,97.99,98.005,97.99,98.005,34350000.0
2008-04-24 23:36:00,98.005,98.04,98.005,98.04,76850000.0
2008-04-24 23:37:00,98.005,98.04,98.005,98.02,54600000.0
2008-04-24 23:38:00,98.02,98.02,98.01,98.02,28500000.0
2008-04-24 23:39:00,98.02,98.02,98.02,98.02,91200000.0
2008-04-24 23:40:00,98.02,98.035,98.02,98.035,18100000.0
2008-04-24 23:41:00,98.035,98.035,98.02,98.03,44700000.0
2008-04-24 23:42:00,98.03,98.06,98.02,98.06,86600000.0
2008-04-24 23:43:00,98.055,98.06,98.05,98.05,50400000.0
2008-04-24 23:44:00,98.05,98.05,98.04,98.04,80700000.0
2008-04-24 23:45:00,98.04,98.04,98.04,98.04,36900000.0
2008-04-24 23:46:00,98.04,98.04,98.01,98.02,108000000.0
2008-04-24 23:47:00,98.02,98.02,97.99,97.99,154300000.0
2008-04-24 23:48:00,97.99,98.01,97.99,98.0,101950000.0
2008-04-24 23:49:00,98.0,98.0,97.99,97.99,32200000.0
2008-04-24 23:50:00,97.99,97.99,97.99,97.99,46000000.0
2008-04-24 23:51:00,97.99,97.99,97.99,97.99,31200000.0
2008-04-24 23:52:00,97.99,97.99,97.96,97.96,82350000.0
2008-04-24 23:53:00,97.96,97.98,97.94,97.97,75550000.0
2008-04-24 23:54:00,97.97,97.98,97.95,97.95,137300000.0
2008-04-24 23:55:00,97.95,97.955,97.94,97.95,52000000.0
2008-04-24 23:56:00,97.95,97.95,97.94,97.94,54400000.0
2008-04-24 23:57:00,97.94,97.95,97.93,97.93,80700000.0
2008-04-24 23:58:00,97.93,97.93,97.9,97.9,88000000.0
2008-04-24 23:59:00,97.9,97.92,97.9,97.92,123800000.0
2008-04-25 00:00:00,97.92,97.92,97.87,97.905,136450000.0
2008-04-25 00:01:00,97.905,97.905,97.905,97.905,1300000.0
2008-04-25 00:02:00,97.905,97.905,97.87,97.87,77950000.0
2008-04-25 00:03:00,97.87,97.89,97.87,97.88,143300000.0
2008-04-25 00:04:00,97.88,97.91,97.88,97.88,196000000.0
2008-04-25 00:05:00,97.88,97.88,97.88,97.88,43450000.0
2008-04-25 00:06:00,97.88,97.91,97.87,97.9,107350000.0
2008-04-25 00:07:00,97.9,97.9,97.895,97.9,127200000.0
2008-04-25 00:08:00,97.9,97.91,97.895,97.91,188000000.0
2008-04-25 00:09:00,97.91,97.91,97.88,97.89,82400000.0
2008-04-25 00:10:00,97.89,97.89,97.87,97.88,103200000.0
2008-04-25 00:11:00,97.88,97.9,97.88,97.89,81600000.0
2008-04-25 00:12:00,97.89,97.9,97.89,97.9,22400000.0
2008-04-25 00:13:00,97.89,97.92,97.89,97.9,55200000.0
2008-04-25 00:14:00,97.89,97.9,97.87,97.88,60800000.0
2008-04-25 00:15:00,97.88,97.88,97.87,97.88,42800000.0
2008-04-25 00:16:00,97.88,97.88,97.87,97.88,73600000.0
2008-04-25 00:17:00,97.88,97.88,97.88,97.88,12800000.0
2008-04-25 00:18:00,97.88,97.88,97.83,97.88,228900000.0
2008-04-25 00:19:00,97.88,97.88,97.87,97.87,46000000.0
2008-04-25 00:20:00,97.87,97.87,97.87,97.87,12000000.0
2008-04-25 00:21:00,97.87,97.87,97.87,97.87,6400000.0
2008-04-25 00:22:00,97.87,97.88,97.84,97.845,82800000.0
2008-04-25 00:23:00,97.845,97.85,97.825,97.83,43200000.0
2008-04-25 00:24:00,97.835,97.835,97.83,97.83,25250000.0
2008-04-25 00:25:00,97.83,97.83,97.83,97.83,75600000.0
2008-04-25 00:26:00,97.83,97.83,97.83,97.83,6800000.0
2008-04-25 00:27:00,97.83,97.845,97.83,97.845,9900000.0
2008-04-25 00:28:00,97.845,97.87,97.845,97.87,31350000.0
2008-04-25 00:29:00,97.875,97.895,97.87,97.89,70500000.0
2008-04-25 00:30:00,97.89,97.92,97.88,97.9,56150000.0
2008-04-25 00:31:00,97.9,97.9,97.89,97.89,28000000.0
2008-04-25 00:32:00,97.89,97.89,97.85,97.85,30350000.0
2008-04-25 00:33:00,97.85,97.88,97.85,97.88,16250000.0
2008-04-25 00:34:00,97.88,97.88,97.85,97.855,25200000.0
2008-04-25 00:35:00,97.855,97.855,97.845,97.845,2650000.0
2008-04-25 00:36:00,97.845,97.845,97.845,97.845,350000.0
2008-04-25 00:37:00,97.85,97.85,97.845,97.845,3600000.0
2008-04-25 00:38:00,97.845,97.85,97.84,97.85,14700000.0
2008-04-25 00:39:00,97.85,97.86,97.82,97.86,156950000.0
2008-04-25 00:40:00,97.86,97.87,97.86,97.87,80800000.0
2008-04-25 00:41:00,97.87,97.87,97.87,97.87,73200000.0
2008-04-25 00:42:00,97.87,97.87,97.86,97.865,43600000.0
2008-04-25 00:43:00,97.865,97.87,97.81,97.83,81650000.0
2008-04-25 00:44:00,97.82,97.82,97.805,97.82,134400000.0
2008-04-25 00:45:00,97.82,97.82,97.82,97.82,26000000.0
2008-04-25 00:46:00,97.82,97.82,97.82,97.82,3200000.0
2008-04-25 00:47:00,97.82,97.825,97.8,97.8,84800000.0
2008-04-25 00:48:00,97.82,97.82,97.8,97.81,75200000.0
2008-04-25 00:49:00,97.81,97.85,97.81,97.835,155400000.0
2008-04-25 00:50:00,97.835,97.86,97.835,97.85,92000000.0
2008-04-25 00:51:00,97.85,97.85,97.84,97.85,80000000.0
2008-04-25 00:52:00,97.85,97.86,97.85,97.86,81200000.0
2008-04-25 00:53:00,97.86,97.87,97.86,97.87,47200000.0
2008-04-25 00:54:00,97.87,97.87,97.86,97.86,35200000.0
2008-04-25 00:55:00,97.86,97.86,97.82,97.82,234400000.0
2008-04-25 00:56:00,97.82,97.82,97.79,97.81,89200000.0
2008-04-25 00:57:00,97.81,97.81,97.79,97.79,324300000.0
2008-04-25 00:58:00,97.79,97.795,97.79,97.795,67600000.0
2008-04-25 00:59:00,97.795,97.8,97.77,97.77,93200000.0
2008-04-25 01:00:00,97.77,97.83,97.77,97.83,216550000.0
2008-04-25 01:01:00,97.83,97.88,97.83,97.87,89450000.0
2008-04-25 01:02:00,97.89,97.9,97.875,97.9,93800000.0
2008-04-25 01:03:00,97.9,97.92,97.9,97.91,297200000.0
2008-04-25 01:04:00,97.91,97.91,97.91,97.91,110000000.0
2008-04-25 01:05:00,97.91,97.92,97.91,97.91,152000000.0
2008-04-25 01:06:00,97.91,97.91,97.9,97.905,129700000.0
2008-04-25 01:07:00,97.905,97.94,97.9,97.94,169600000.0
2008-04-25 01:08:00,97.94,97.94,97.94,97.94,34400000.0
2008-04-25 01:09:00,97.94,97.96,97.94,97.95,55200000.0
2008-04-25 01:10:00,97.95,97.95,97.925,97.95,140800000.0
2008-04-25 01:11:00,97.95,97.97,97.95,97.96,43400000.0
2008-04-25 01:12:00,97.96,97.99,97.96,97.99,28000000.0
2008-04-25 01:13:00,97.99,97.99,97.95,97.95,125600000.0
2008-04-25 01:14:00,97.95,97.96,97.92,97.92,52700000.0
2008-04-25 01:15:00,97.92,97.96,97.92,97.93,116200000.0
2008-04-25 01:16:00,97.93,97.95,97.93,97.95,144000000.0
2008-04-25 01:17:00,97.95,97.96,97.95,97.95,60600000.0
2008-04-25 01:18:00,97.95,97.98,97.95,97.98,58100000.0
2008-04-25 01:19:00,97.98,98.0,97.98,97.98,83200000.0
2008-04-25 01:20:00,97.98,97.99,97.97,97.98,47900000.0
2008-04-25 01:21:00,97.98,97.99,97.97,97.99,94000000.0
2008-04-25 01:22:00,97.99,98.03,97.98,97.995,201700000.0
2008-04-25 01:23:00,97.995,98.0,97.99,98.0,52600000.0
2008-04-25 01:24:00,98.0,98.0,98.0,98.0,52000000.0
2008-04-25 01:25:00,98.01,98.02,98.0,98.01,97100000.0
2008-04-25 01:26:00,98.01,98.01,97.99,97.99,35700000.0
2008-04-25 01:27:00,97.99,98.02,97.99,98.01,67800000.0
2008-04-25 01:28:00,98.01,98.01,98.0,98.0,60200000.0
2008-04-25 01:29:00,98.0,98.0,97.98,97.98,115700000.0
2008-04-25 01:30:00,97.98,97.98,97.93,97.94,115150000.0
2008-04-25 01:31:00,97.94,97.95,97.93,97.94,130900000.0
2008-04-25 01:32:00,97.94,97.97,97.92,97.96,237200000.0
2008-04-25 01:33:00,97.96,98.01,97.96,98.01,79600000.0
2008-04-25 01:34:00,98.01,98.01,98.0,98.0,51400000.0
2008-04-25 01:35:00,98.0,98.0,98.0,98.0,39200000.0
2008-04-25 01:36:00,98.0,98.0,98.0,98.0,31200000.0
2008-04-25 01:37:00,98.0,98.0,98.0,98.0,116600000.0
2008-04-25 01:38:00,98.0,98.0,98.0,98.0,109200000.0
2008-04-25 01:39:00,98.0,98.0,97.99,98.0,89200000.0
2008-04-25 01:40:00,98.0,98.0,97.985,97.99,56600000.0
2008-04-25 01:41:00,97.99,97.99,97.98,97.99,104000000.0
2008-04-25 01:42:00,97.99,97.99,97.96,97.97,228000000.0
2008-04-25 01:43:00,97.97,97.98,97.97,97.97,87800000.0
2008-04-25 01:44:00,97.97,97.97,97.965,97.97,68500000.0
2008-04-25 01:45:00,97.97,97.98,97.96,97.97,148600000.0
2008-04-25 01:46:00,97.97,97.98,97.96,97.96,256600000.0
2008-04-25 01:47:00,97.97,97.97,97.955,97.955,73300000.0
2008-04-25 01:48:00,97.955,97.96,97.95,97.96,99800000.0
2008-04-25 01:49:00,97.96,97.97,97.95,97.96,211600000.0
2008-04-25 01:50:00,97.96,97.97,97.96,97.97,173400000.0
2008-04-25 01:51:00,97.97,98.0,97.97,97.99,331700000.0
2008-04-25 01:52:00,97.99,97.99,97.93,97.93,269200000.0
2008-04-25 01:53:00,97.93,97.94,97.915,97.94,134600000.0
2008-04-25 01:54:00,97.94,97.97,97.91,97.92,163650000.0
2008-04-25 01:55:00,97.92,97.92,97.91,97.92,92800000.0
2008-04-25 01:56:00,97.92,97.94,97.915,97.93,66400000.0
2008-04-25 01:57:00,97.93,97.94,97.92,97.925,134400000.0
2008-04-25 01:58:00,97.925,97.925,97.89,97.92,302400000.0
2008-04-25 01:59:00,97.93,97.93,97.91,97.92,216600000.0
2008-04-25 02:00:00,97.92,97.93,97.9,97.93,384200000.0
2008-04-25 02:01:00,97.93,97.93,97.92,97.92,211600000.0
2008-04-25 02:02:00,97.92,97.93,97.92,97.92,111200000.0
2008-04-25 02:03:00,97.92,97.94,97.905,97.94,388500000.0
2008-04-25 02:04:00,97.94,97.96,97.92,97.92,393400000.0
2008-04-25 02:05:00,97.92,97.96,97.9,97.96,532700000.0
2008-04-25 02:06:00,97.96,97.96,97.93,97.94,576300000.0
2008-04-25 02:07:00,97.94,97.95,97.92,97.94,447200000.0
2008-04-25 02:08:00,97.94,97.96,97.91,97.94,353300000.0
2008-04-25 02:09:00,97.94,98.025,97.94,98.025,380250000.0
2008-04-25 02:10:00,98.025,98.035,98.01,98.02,99400000.0
2008-04-25 02:11:00,98.02,98.02,98.0,98.0,295800000.0
2008-04-25 02:12:00,98.0,98.0,97.98,97.98,242300000.0
2008-04-25 02:13:00,97.98,97.98,97.96,97.98,314800000.0
2008-04-25 02:14:00,97.98,98.0,97.97,97.99,282400000.0
2008-04-25 02:15:00,97.99,97.995,97.96,97.975,307600000.0
2008-04-25 02:16:00,97.975,98.0,97.97,97.98,319400000.0
2008-04-25 02:17:00,97.98,97.98,97.97,97.97,174200000.0
2008-04-25 02:18:00,97.97,97.97,97.97,97.97,2400000.0
2008-04-25 02:19:00,97.97,97.97,97.95,97.96,460800006.0
2008-04-25 02:20:00,97.96,97.98,97.955,97.97,811750000.0
2008-04-25 02:21:00,97.97,98.0,97.97,97.99,710800000.0
2008-04-25 02:22:00,97.99,98.02,97.99,98.02,333150000.0
2008-04-25 02:23:00,98.015,98.02,98.01,98.01,230200000.0
2008-04-25 02:24:00,98.01,98.015,98.01,98.015,176000000.0
2008-04-25 02:25:00,98.02,98.02,98.0,98.01,226700000.0
2008-04-25 02:26:00,98.01,98.02,98.0,98.01,124500000.0
2008-04-25 02:27:00,98.01,98.01,97.97,97.97,186100000.0
2008-04-25 02:28:00,97.97,97.99,97.97,97.975,132600000.0
2008-04-25 02:29:00,97.975,97.995,97.97,97.995,143300000.0
2008-04-25 02:30:00,97.995,98.0,97.995,97.995,11000000.0
2008-04-25 02:31:00,97.995,98.015,97.985,98.015,169800000.0
2008-04-25 02:32:00,98.015,98.015,98.005,98.015,87800000.0
2008-04-25 02:33:00,98.015,98.04,98.005,98.04,95950000.0
2008-04-25 02:34:00,98.04,98.06,98.03,98.06,286900000.0
2008-04-25 02:35:00,98.06,98.06,98.01,98.025,160000000.0
2008-04-25 02:36:00,98.025,98.04,98.01,98.03,87700000.0
2008-04-25 02:37:00,98.03,98.03,98.025,98.03,32400000.0
2008-04-25 02:38:00,98.03,98.03,98.01,98.01,105500000.0
2008-04-25 02:39:00,98.01,98.025,98.01,98.025,66800000.0
2008-04-25 02:40:00,98.025,98.025,98.0,98.0,87700000.0
2008-04-25 02:41:00,98.0,98.01,97.97,97.99,307300000.0
2008-04-25 02:42:00,97.99,98.0,97.98,97.98,232800000.0
2008-04-25 02:43:00,97.98,97.99,97.97,97.98,399500000.0
2008-04-25 02:44:00,97.98,97.98,97.96,97.98,116200000.0
2008-04-25 02:45:00,97.98,97.98,97.96,97.97,188550000.0
2008-04-25 02:46:00,97.97,98.0,97.97,97.99,186850000.0
2008-04-25 02:47:00,97.985,98.02,97.98,98.02,240450000.0
2008-04-25 02:48:00,98.025,98.03,98.01,98.025,149000000.0
2008-04-25 02:49:00,98.025,98.03,97.995,98.015,200500000.0
2008-04-25 02:50:00,98.015,98.045,98.01,98.025,221300000.0
2008-04-25 02:51:00,98.025,98.05,98.025,98.05,101900000.0
2008-04-25 02:52:00,98.05,98.07,98.05,98.06,200100000.0
2008-04-25 02:53:00,98.06,98.065,98.05,98.06,874400000.0
2008-04-25 02:54:00,98.065,98.08,98.06,98.06,611200000.0
2008-04-25 02:55:00,98.05,98.06,98.015,98.05,902300000.0
2008-04-25 02:56:00,98.05,98.08,98.04,98.04,696650000.0
2008-04-25 02:57:00,98.04,98.045,98.02,98.04,425200000.0
2008-04-25 02:58:00,98.04,98.05,98.035,98.04,228300000.0
2008-04-25 02:59:00,98.04,98.055,98.04,98.055,207700000.0
2008-04-25 03:00:00,98.055,98.065,98.035,98.055,560700000.0
2008-04-25 03:01:00,98.055,98.075,98.055,98.055,384700000.0
2008-04-25 03:02:00,98.06,98.065,98.035,98.035,570800000.0
2008-04-25 03:03:00,98.04,98.055,98.03,98.05,833550000.0
2008-04-25 03:04:00,98.05,98.06,98.05,98.06,286050000.0
2008-04-25 03:05:00,98.06,98.065,98.035,98.035,262450000.0
2008-04-25 03:06:00,98.03,98.035,98.02,98.02,266800000.0
2008-04-25 03:07:00,98.02,98.05,98.02,98.05,549150000.0
2008-04-25 03:08:00,98.05,98.07,98.05,98.06,509500000.0
2008-04-25 03:09:00,98.06,98.08,98.055,98.055,724100000.0
2008-04-25 03:10:00,98.055,98.075,98.05,98.07,309200000.0
2008-04-25 03:11:00,98.07,98.07,98.05,98.07,218300000.0
2008-04-25 03:12:00,98.07,98.1,98.07,98.09,395500000.0
2008-04-25 03:13:00,98.09,98.11,98.09,98.1,236100000.0
2008-04-25 03:14:00,98.1,98.1,98.075,98.085,399700000.0
2008-04-25 03:15:00,98.085,98.085,98.07,98.08,888150000.0
2008-04-25 03:16:00,98.08,98.08,98.07,98.07,1020700000.0
2008-04-25 03:17:00,98.07,98.09,98.07,98.07,417800000.0
2008-04-25 03:18:00,98.07,98.08,98.06,98.08,369250000.0
2008-04-25 03:19:00,98.08,98.09,98.07,98.09,585550000.0
2008-04-25 03:20:00,98.09,98.1,98.07,98.08,775250002.0
2008-04-25 03:21:00,98.08,98.09,98.08,98.085,199800000.0
2008-04-25 03:22:00,98.085,98.09,98.08,98.08,136300000.0
2008-04-25 03:23:00,98.08,98.11,98.08,98.095,597200000.0
2008-04-25 03:24:00,98.095,98.11,98.09,98.11,106800002.0
2008-04-25 03:25:00,98.11,98.11,98.11,98.11,49800000.0
2008-04-25 03:26:00,98.11,98.11,98.11,98.11,47100000.0
2008-04-25 03:27:00,98.11,98.11,98.1,98.11,514400004.0
2008-04-25 03:28:00,98.11,98.11,98.055,98.11,1002400000.0
2008-04-25 03:29:00,98.11,98.11,98.08,98.08,328700000.0
2008-04-25 03:30:00,98.08,98.105,98.08,98.1,147700000.0
2008-04-25 03:31:00,98.1,98.1,98.1,98.1,11700000.0
2008-04-25 03:32:00,98.1,98.135,98.1,98.12,150450000.0
2008-04-25 03:33:00,98.12,98.12,98.095,98.105,157600000.0
2008-04-25 03:34:00,98.105,98.105,98.09,98.105,76600000.0
2008-04-25 03:35:00,98.105,98.11,98.1,98.11,59000000.0
2008-04-25 03:36:00,98.11,98.11,98.09,98.09,127000000.0
2008-04-25 03:37:00,98.1,98.13,98.1,98.12,176300000.0
2008-04-25 03:38:00,98.12,98.12,98.11,98.11,115800000.0
2008-04-25 03:39:00,98.115,98.12,98.11,98.115,64600000.0
2008-04-25 03:40:00,98.115,98.12,98.11,98.11,160300000.0
2008-04-25 03:41:00,98.11,98.11,98.11,98.11,39100000.0
2008-04-25 03:42:00,98.11,98.12,98.09,98.12,70500000.0
2008-04-25 03:43:00,98.12,98.13,98.12,98.13,129700000.0
2008-04-25 03:44:00,98.13,98.145,98.13,98.135,198400000.0
2008-04-25 03:45:00,98.135,98.175,98.135,98.16,248400000.0
2008-04-25 03:46:00,98.16,98.16,98.15,98.15,116600000.0
2008-04-25 03:47:00,98.15,98.16,98.15,98.15,121200000.0
2008-04-25 03:48:00,98.15,98.15,98.13,98.14,156200000.0
2008-04-25 03:49:00,98.14,98.15,98.12,98.135,210400000.0
2008-04-25 03:50:00,98.135,98.18,98.13,98.18,184500000.0
2008-04-25 03:51:00,98.18,98.205,98.18,98.205,274800000.0
2008-04-25 03:52:00,98.205,98.205,98.175,98.18,227000000.0
2008-04-25 03:53:00,98.18,98.195,98.18,98.195,220400000.0
2008-04-25 03:54:00,98.195,98.2,98.19,98.2,55100000.0
2008-04-25 03:55:00,98.2,98.23,98.2,98.21,197100000.0
2008-04-25 03:56:00,98.21,98.21,98.185,98.195,398400000.0
2008-04-25 03:57:00,98.195,98.195,98.18,98.18,391400000.0
2008-04-25 03:58:00,98.18,98.18,98.14,98.14,896500000.0
2008-04-25 03:59:00,98.14,98.175,98.14,98.17,715700000.0
2008-04-25 04:00:00,98.17,98.17,98.155,98.17,680650000.0
2008-04-25 04:01:00,98.17,98.18,98.15,98.16,683700000.0
2008-04-25 04:02:00,98.16,98.16,98.135,98.145,566250000.0
2008-04-25 04:03:00,98.15,98.16,98.14,98.155,822000000.0
2008-04-25 04:04:00,98.15,98.16,98.145,98.16,185000000.0
2008-04-25 04:05:00,98.16,98.16,98.15,98.16,196600000.0
2008-04-25 04:06:00,98.16,98.16,98.125,98.125,318800000.0
2008-04-25 04:07:00,98.125,98.16,98.125,98.16,286900000.0
2008-04-25 04:08:00,98.16,98.16,98.125,98.135,380300000.0
2008-04-25 04:09:00,98.135,98.135,98.115,98.115,183600000.0
2008-04-25 04:10:00,98.11,98.13,98.11,98.13,56500000.0
2008-04-25 04:11:00,98.13,98.13,98.115,98.125,270600000.0
2008-04-25 04:12:00,98.125,98.145,98.125,98.135,112000000.0
2008-04-25 04:13:00,98.135,98.145,98.135,98.135,51700000.0
2008-04-25 04:14:00,98.135,98.135,98.12,98.12,68400000.0
2008-04-25 04:15:00,98.12,98.12,98.12,98.12,10800000.0
2008-04-25 04:16:00,98.12,98.13,98.12,98.12,92400000.0
2008-04-25 04:17:00,98.12,98.14,98.12,98.125,165100000.0
2008-04-25 04:18:00,98.125,98.13,98.115,98.12,269800000.0
2008-04-25 04:19:00,98.12,98.13,98.1,98.12,413800000.0
2008-04-25 04:20:00,98.12,98.12,98.11,98.11,194300000.0
2008-04-25 04:21:00,98.11,98.12,98.105,98.12,219000000.0
2008-04-25 04:22:00,98.12,98.12,98.1,98.1,252400000.0
2008-04-25 04:23:00,98.1,98.11,98.095,98.1,106700000.0
2008-04-25 04:24:00,98.105,98.105,98.085,98.085,68800000.0
2008-04-25 04:25:00,98.08,98.095,98.075,98.085,264200001.0
2008-04-25 04:26:00,98.085,98.085,98.065,98.065,195800000.0
2008-04-25 04:27:00,98.065,98.08,98.06,98.07,478000000.0
2008-04-25 04:28:00,98.07,98.09,98.07,98.08,293800000.0
2008-04-25 04:29:00,98.08,98.08,98.07,98.08,348300000.0
2008-04-25 04:30:00,98.08,98.09,98.06,98.07,267700000.0
2008-04-25 04:31:00,98.07,98.07,98.06,98.065,102800000.0
2008-04-25 04:32:00,98.065,98.065,98.06,98.065,61800000.0
2008-04-25 04:33:00,98.06,98.065,98.055,98.06,189000000.0
2008-04-25 04:34:00,98.06,98.065,98.06,98.065,31800000.0
2008-04-25 04:35:00,98.065,98.09,98.06,98.07,193700000.0
2008-04-25 04:36:00,98.07,98.07,98.05,98.05,196200000.0
2008-04-25 04:37:00,98.055,98.065,98.04,98.055,321200000.0
2008-04-25 04:38:00,98.055,98.06,98.04,98.05,340600000.0
2008-04-25 04:39:00,98.05,98.07,98.05,98.055,279600000.0
2008-04-25 04:40:00,98.055,98.08,98.055,98.07,351599999.0
2008-04-25 04:41:00,98.07,98.08,98.065,98.065,767099988.0
2008-04-25 04:42:00,98.065,98.07,98.05,98.05,176800000.0
2008-04-25 04:43:00,98.05,98.05,98.04,98.045,205600000.0
2008-04-25 04:44:00,98.045,98.05,98.035,98.05,276900000.0
2008-04-25 04:45:00,98.05,98.06,98.04,98.06,691000000.0
2008-04-25 04:46:00,98.06,98.07,98.06,98.06,207100000.0
2008-04-25 04:47:00,98.06,98.075,98.06,98.075,516600000.0
2008-04-25 04:48:00,98.07,98.075,98.05,98.065,467599998.0
2008-04-25 04:49:00,98.065,98.095,98.065,98.075,834100000.0
2008-04-25 04:50:00,98.075,98.12,98.075,98.1,452050000.0
2008-04-25 04:51:00,98.1,98.105,98.08,98.09,957900000.0
2008-04-25 04:52:00,98.09,98.09,98.03,98.06,1055100000.0
2008-04-25 04:53:00,98.06,98.09,98.055,98.09,436800000.0
2008-04-25 04:54:00,98.09,98.095,98.07,98.085,338500000.0
2008-04-25 04:55:00,98.085,98.085,98.05,98.07,516600000.0
2008-04-25 04:56:00,98.07,98.08,98.05,98.065,298400000.0
2008-04-25 04:57:00,98.065,98.07,98.055,98.065,246400000.0
2008-04-25 04:58:00,98.065,98.065,98.05,98.055,339300000.0
2008-04-25 04:59:00,98.055,98.065,98.05,98.05,253600000.0
2008-04-25 05:00:00,98.05,98.07,98.05,98.065,749100000.0
2008-04-25 05:01:00,98.065,98.065,98.03,98.06,734400000.0
2008-04-25 05:02:00,98.06,98.06,98.045,98.05,195200000.0
2008-04-25 05:03:00,98.05,98.05,98.04,98.045,273600000.0
2008-04-25 05:04:00,98.045,98.045,98.03,98.03,371300000.0
2008-04-25 05:05:00,98.03,98.04,98.025,98.03,177600000.0
2008-04-25 05:06:00,98.035,98.04,98.03,98.04,120800000.0
2008-04-25 05:07:00,98.04,98.04,98.01,98.025,680600000.0
2008-04-25 05:08:00,98.025,98.04,98.02,98.03,532800000.0
2008-04-25 05:09:00,98.03,98.04,98.03,98.035,164800000.0
2008-04-25 05:10:00,98.035,98.045,98.035,98.035,98400000.0
2008-04-25 05:11:00,98.035,98.045,98.025,98.03,68000000.0
2008-04-25 05:12:00,98.03,98.03,98.025,98.03,53600000.0
2008-04-25 05:13:00,98.03,98.03,98.02,98.02,20000000.0
2008-04-25 05:14:00,98.02,98.03,98.02,98.02,139200000.0
2008-04-25 05:15:00,98.02,98.02,97.99,97.995,265700000.0
2008-04-25 05:16:00,97.995,98.01,97.98,98.0,474700000.0
2008-04-25 05:17:00,98.0,98.025,97.98,97.98,370450000.0
2008-04-25 05:18:00,97.98,97.99,97.97,97.98,617400000.0
2008-04-25 05:19:00,97.985,97.995,97.985,97.995,156950000.0
2008-04-25 05:20:00,97.995,98.0,97.99,98.0,345400000.0
2008-04-25 05:21:00,97.99,97.995,97.99,97.99,149600000.0
2008-04-25 05:22:00,97.99,97.995,97.96,97.97,375000000.0
2008-04-25 05:23:00,97.97,97.98,97.965,97.975,291300000.0
2008-04-25 05:24:00,97.975,97.985,97.965,97.975,95200000.0
2008-04-25 05:25:00,97.975,97.985,97.975,97.975,97600000.0
2008-04-25 05:26:00,97.975,97.975,97.965,97.975,132800000.0
2008-04-25 05:27:00,97.975,97.985,97.97,97.98,326400000.0
2008-04-25 05:28:00,97.98,97.99,97.96,97.985,446550000.0
2008-04-25 05:29:00,97.985,98.0,97.98,98.0,751200000.0
2008-04-25 05:30:00,98.0,98.0,97.99,97.99,276000000.0
2008-04-25 05:31:00,97.99,98.035,97.99,98.025,689600000.0
2008-04-25 05:32:00,98.025,98.055,98.025,98.035,833500000.0
2008-04-25 05:33:00,98.035,98.05,98.03,98.035,502400000.0
2008-04-25 05:34:00,98.035,98.035,98.02,98.02,390400000.0
2008-04-25 05:35:00,98.02,98.02,98.02,98.02,89600000.0
2008-04-25 05:36:00,98.02,98.03,98.02,98.03,866400000.0
2008-04-25 05:37:00,98.03,98.07,98.02,98.035,909400000.0
2008-04-25 05:38:00,98.04,98.05,98.02,98.025,566100000.0
2008-04-25 05:39:00,98.025,98.07,98.025,98.055,254400000.0
2008-04-25 05:40:00,98.055,98.055,98.02,98.03,573600000.0
2008-04-25 05:41:00,98.03,98.035,98.02,98.03,297600000.0
2008-04-25 05:42:00,98.035,98.04,98.025,98.04,224000000.0
2008-04-25 05:43:00,98.04,98.06,98.04,98.06,563200000.0
2008-04-25 05:44:00,98.06,98.08,98.06,98.07,413250000.0
2008-04-25 05:45:00,98.07,98.08,98.07,98.08,1172900000.0
2008-04-25 05:46:00,98.08,98.09,98.055,98.065,523200000.0
2008-04-25 05:47:00,98.065,98.09,98.04,98.05,795850003.0
2008-04-25 05:48:00,98.05,98.05,98.035,98.05,501450000.0
2008-04-25 05:49:00,98.05,98.06,98.05,98.06,724000000.0
2008-04-25 05:50:00,98.06,98.085,98.06,98.08,502450000.0
2008-04-25 05:51:00,98.085,98.085,98.08,98.085,154400000.0
2008-04-25 05:52:00,98.085,98.085,98.06,98.07,553600000.0
2008-04-25 05:53:00,98.07,98.085,98.07,98.08,173600000.0
2008-04-25 05:54:00,98.08,98.08,98.06,98.06,198400000.0
2008-04-25 05:55:00,98.06,98.06,98.04,98.05,229600000.0
2008-04-25 05:56:00,98.05,98.05,97.99,98.01,662450000.0
2008-04-25 05:57:00,98.005,98.01,98.005,98.005,116000000.0
2008-04-25 05:58:00,98.005,98.01,98.005,98.01,109600000.0
2008-04-25 05:59:00,98.0,98.04,98.0,98.025,789000000.0
2008-04-25 06:00:00,98.025,98.04,98.025,98.035,284000000.0
2008-04-25 06:01:00,98.035,98.035,97.94,97.975,671550000.0
2008-04-25 06:02:00,97.975,98.055,97.975,98.04,482450000.0
2008-04-25 06:03:00,98.04,98.05,98.03,98.04,523500000.0
2008-04-25 06:04:00,98.04,98.045,98.01,98.025,687700000.0
2008-04-25 06:05:00,98.03,98.04,98.015,98.03,363200000.0
2008-04-25 06:06:00,98.03,98.03,97.995,98.01,610400000.0
2008-04-25 06:07:00,98.01,98.015,97.99,97.99,569600000.0
2008-04-25 06:08:00,97.99,98.01,97.985,98.01,448800000.0
2008-04-25 06:09:00,98.01,98.01,97.99,97.99,206400000.0
2008-04-25 06:10:00,97.99,98.0,97.97,97.99,311050001.0
2008-04-25 06:11:00,97.99,98.0,97.985,97.985,316800000.0
2008-04-25 06:12:00,97.985,97.99,97.96,97.96,538450000.0
2008-04-25 06:13:00,97.96,97.96,97.91,97.915,903550000.0
2008-04-25 06:14:00,97.915,97.96,97.915,97.94,1077500000.0
2008-04-25 06:15:00,97.94,97.96,97.935,97.96,563200000.0
2008-04-25 06:16:00,97.96,97.97,97.935,97.95,602450000.0
2008-04-25 06:17:00,97.95,97.965,97.95,97.96,227200000.0
2008-04-25 06:18:00,97.96,98.015,97.955,98.005,322300000.0
2008-04-25 06:19:00,98.005,98.02,97.995,98.02,152050000.0
2008-04-25 06:20:00,98.02,98.045,98.02,98.035,96000000.0
2008-04-25 06:21:00,98.035,98.05,98.025,98.03,167200000.0
2008-04-25 06:22:00,98.03,98.035,98.01,98.015,342400000.0
2008-04-25 06:23:00,98.015,98.02,97.98,97.98,500800000.0
2008-04-25 06:24:00,97.98,97.995,97.975,97.975,306400000.0
2008-04-25 06:25:00,97.975,97.975,97.86,97.86,653600000.0
2008-04-25 06:26:00,97.86,97.89,97.85,97.875,549600000.0
2008-04-25 06:27:00,97.875,97.915,97.85,97.89,678700000.0
2008-04-25 06:28:00,97.89,97.945,97.89,97.925,854900000.0
2008-04-25 06:29:00,97.925,97.95,97.915,97.925,169100001.0
2008-04-25 06:30:00,97.925,97.93,97.9,97.9,711450000.0
2008-04-25 06:31:00,97.9,97.92,97.885,97.895,708000000.0
2008-04-25 06:32:00,97.895,97.9,97.88,97.89,288000000.0
2008-04-25 06:33:00,97.89,97.92,97.885,97.91,590500000.0
2008-04-25 06:34:00,97.91,97.91,97.9,97.91,138400000.0
2008-04-25 06:35:00,97.91,97.92,97.91,97.92,67200000.0
2008-04-25 06:36:00,97.92,97.925,97.91,97.915,270600000.0
2008-04-25 06:37:00,97.915,97.93,97.915,97.92,364000000.0
2008-04-25 06:38:00,97.92,97.925,97.88,97.92,531400000.0
2008-04-25 06:39:00,97.92,97.92,97.905,97.905,108000000.0
2008-04-25 06:40:00,97.905,97.92,97.885,97.89,379350000.0
2008-04-25 06:41:00,97.89,97.905,97.88,97.89,501700000.0
2008-04-25 06:42:00,97.89,97.9,97.88,97.88,654350000.0
2008-04-25 06:43:00,97.89,97.89,97.87,97.875,638200000.0
2008-04-25 06:44:00,97.875,97.88,97.845,97.855,597300000.0
2008-04-25 06:45:00,97.855,97.87,97.845,97.87,435400001.0
2008-04-25 06:46:00,97.87,97.88,97.85,97.85,587850000.0
2008-04-25 06:47:00,97.85,97.86,97.85,97.85,790500005.0
2008-04-25 06:48:00,97.85,97.875,97.845,97.87,266800000.0
2008-04-25 06:49:00,97.865,97.87,97.855,97.87,467300000.0
2008-04-25 06:50:00,97.87,97.88,97.86,97.87,556800001.0
2008-04-25 06:51:00,97.87,97.87,97.855,97.855,419050000.0
2008-04-25 06:52:00,97.855,97.875,97.855,97.875,56000000.0
2008-04-25 06:53:00,97.875,97.875,97.865,97.865,42400000.0
2008-04-25 06:54:00,97.87,97.885,97.855,97.87,152650000.0
2008-04-25 06:55:00,97.87,97.87,97.83,97.83,773100002.0
2008-04-25 06:56:00,97.83,97.84,97.81,97.82,452600001.0
2008-04-25 06:57:00,97.82,97.83,97.8,97.82,383400000.0
2008-04-25 06:58:00,97.82,97.84,97.8,97.825,368150000.0
2008-04-25 06:59:00,97.815,97.82,97.8,97.805,160000000.0
2008-04-25 07:00:00,97.81,97.81,97.785,97.81,145000000.0
2008-04-25 07:01:00,97.81,97.83,97.8,97.815,403600000.0
2008-04-25 07:02:00,97.815,97.825,97.81,97.815,400400000.0
2008-04-25 07:03:00,97.815,97.85,97.815,97.825,535900000.0
2008-04-25 07:04:00,97.83,97.83,97.81,97.81,262700000.0
2008-04-25 07:05:00,97.81,97.81,97.78,97.8,476500000.0
2008-04-25 07:06:00,97.8,97.81,97.79,97.795,305600000.0
2008-04-25 07:07:00,97.795,97.8,97.775,97.78,771500000.0
2008-04-25 07:08:00,97.78,97.815,97.78,97.815,358600000.0
2008-04-25 07:09:00,97.815,97.815,97.8,97.81,689000000.0
2008-04-25 07:10:00,97.81,97.82,97.8,97.8,599800000.0
2008-04-25 07:11:00,97.805,97.82,97.805,97.82,220850000.0
2008-04-25 07:12:00,97.82,97.85,97.82,97.84,621050002.0
2008-04-25 07:13:00,97.84,97.87,97.81,97.81,648300000.0
2008-04-25 07:14:00,97.81,97.88,97.81,97.865,604400001.0
2008-04-25 07:15:00,97.865,97.865,97.82,97.825,963499992.0
2008-04-25 07:16:00,97.825,97.835,97.825,97.83,273200000.0
2008-04-25 07:17:00,97.83,97.84,97.81,97.83,886300000.0
2008-04-25 07:18:00,97.83,97.83,97.83,97.83,352800001.0
2008-04-25 07:19:00,97.83,97.83,97.82,97.82,313600000.0
2008-04-25 07:20:00,97.82,97.825,97.82,97.82,25600000.0
2008-04-25 07:21:00,97.82,97.835,97.82,97.83,156400000.0
2008-04-25 07:22:00,97.83,97.83,97.77,97.77,1236750000.0
2008-04-25 07:23:00,97.77,97.79,97.77,97.79,718150000.0
2008-04-25 07:24:00,97.79,97.8,97.79,97.795,451200000.0
2008-04-25 07:25:00,97.795,97.82,97.74,97.81,956300003.0
2008-04-25 07:26:00,97.81,97.84,97.8,97.82,1344050001.0
2008-04-25 07:27:00,97.82,97.82,97.8,97.815,496700001.0
2008-04-25 07:28:00,97.815,97.815,97.8,97.815,222800000.0
2008-04-25 07:29:00,97.815,97.84,97.81,97.835,262550000.0
2008-04-25 07:30:00,97.835,97.855,97.835,97.855,114050000.0
2008-04-25 07:31:00,97.855,97.855,97.82,97.825,386950000.0
2008-04-25 07:32:00,97.825,97.835,97.8,97.8,404250000.0
2008-04-25 07:33:00,97.8,97.81,97.79,97.8,495750000.0
2008-04-25 07:34:00,97.8,97.815,97.8,97.81,232700000.0
2008-04-25 07:35:00,97.81,97.81,97.79,97.81,259150000.0
2008-04-25 07:36:00,97.81,97.83,97.79,97.83,368000000.0
2008-04-25 07:37:00,97.83,97.84,97.83,97.84,154850000.0
2008-04-25 07:38:00,97.84,97.87,97.81,97.81,519150000.0
2008-04-25 07:39:00,97.81,97.82,97.805,97.81,351200000.0
2008-04-25 07:40:00,97.81,97.86,97.81,97.86,356250000.0
2008-04-25 07:41:00,97.865,97.885,97.86,97.885,349400000.0
2008-04-25 07:42:00,97.885,97.9,97.88,97.9,773350002.0
2008-04-25 07:43:00,97.89,97.91,97.885,97.91,749100001.0
2008-04-25 07:44:00,97.91,97.92,97.885,97.915,791000000.0
2008-04-25 07:45:00,97.915,97.92,97.88,97.89,392300000.0
2008-04-25 07:46:00,97.89,97.9,97.87,97.88,402900000.0
2008-04-25 07:47:00,97.88,97.88,97.87,97.87,329650000.0
2008-04-25 07:48:00,97.87,97.88,97.86,97.88,332400000.0
2008-04-25 07:49:00,97.88,97.88,97.85,97.86,384800000.0
2008-04-25 07:50:00,97.86,97.88,97.86,97.87,350200000.0
2008-04-25 07:51:00,97.87,97.87,97.86,97.87,81700000.0
2008-04-25 07:52:00,97.865,97.885,97.865,97.88,166750004.0
2008-04-25 07:53:00,97.88,97.895,97.875,97.895,73400000.0
2008-04-25 07:54:00,97.895,97.895,97.875,97.89,263700000.0
2008-04-25 07:55:00,97.89,97.905,97.89,97.895,366950000.0
2008-04-25 07:56:00,97.9,97.905,97.86,97.86,588400001.0
2008-04-25 07:57:00,97.86,97.9,97.86,97.88,386850000.0
2008-04-25 07:58:00,97.885,97.915,97.885,97.91,352450000.0
2008-04-25 07:59:00,97.91,97.96,97.905,97.95,627500000.0
2008-04-25 08:00:00,97.95,97.96,97.93,97.95,356950000.0
2008-04-25 08:01:00,97.95,98.04,97.95,98.04,393450000.0
2008-04-25 08:02:00,98.05,98.05,97.99,98.02,355200000.0
2008-04-25 08:03:00,98.02,98.05,98.01,98.04,463100000.0
2008-04-25 08:04:00,98.04,98.05,98.01,98.02,356100000.0
2008-04-25 08:05:00,98.02,98.02,98.0,98.01,246900000.0
2008-04-25 08:06:00,98.01,98.01,97.99,97.99,216800000.0
2008-04-25 08:07:00,97.99,98.06,97.99,98.04,320850000.0
2008-04-25 08:08:00,98.04,98.08,98.04,98.055,223800000.0
2008-04-25 08:09:00,98.055,98.06,98.04,98.04,296700000.0
2008-04-25 08:10:00,98.04,98.1,98.04,98.08,355350000.0
2008-04-25 08:11:00,98.08,98.08,98.05,98.08,339400000.0
2008-04-25 08:12:00,98.07,98.08,98.03,98.04,328150000.0
2008-04-25 08:13:00,98.04,98.06,98.015,98.04,308200000.0
2008-04-25 08:14:00,98.04,98.05,98.03,98.03,181700000.0
2008-04-25 08:15:00,98.03,98.04,97.98,98.01,311400000.0
2008-04-25 08:16:00,98.01,98.01,97.95,97.96,131000000.0
2008-04-25 08:17:00,97.96,97.985,97.95,97.95,182950000.0
2008-04-25 08:18:00,97.95,97.965,97.93,97.955,59500000.0
2008-04-25 08:19:00,97.955,98.015,97.95,98.015,90250000.0
2008-04-25 08:20:00,98.015,98.06,98.015,98.03,57600000.0
2008-04-25 08:21:00,98.03,98.04,98.005,98.015,61500000.0
2008-04-25 08:22:00,98.015,98.02,97.99,97.995,25700000.0
2008-04-25 08:23:00,97.995,98.025,97.99,98.025,115300000.0
2008-04-25 08:24:00,98.02,98.03,98.0,98.01,80800000.0
2008-04-25 08:25:00,98.01,98.035,97.94,97.94,64400000.0
2008-04-25 08:26:00,97.94,97.97,97.92,97.97,83600000.0
2008-04-25 08:27:00,97.97,97.98,97.945,97.945,44050000.0
2008-04-25 08:28:00,97.945,97.965,97.94,97.965,56300000.0
2008-04-25 08:29:00,97.965,97.98,97.955,97.975,60950000.0
2008-04-25 08:30:00,97.975,97.98,97.955,97.96,52700000.0
2008-04-25 08:31:00,97.96,97.99,97.95,97.985,36200000.0
2008-04-25 08:32:00,97.985,98.0,97.975,97.995,47500000.0
2008-04-25 08:33:00,97.995,97.995,97.965,97.965,22600000.0
2008-04-25 08:34:00,97.965,98.005,97.965,98.0,23250000.0
2008-04-25 08:35:00,97.995,98.01,97.985,98.01,48600000.0
2008-04-25 08:36:00,98.01,98.01,97.98,98.0,59900000.0
2008-04-25 08:37:00,98.0,98.01,98.0,98.0,29300000.0
2008-04-25 08:38:00,98.0,98.03,98.0,98.03,29900000.0
2008-04-25 08:39:00,98.03,98.03,98.0,98.01,41100000.0
2008-04-25 08:40:00,98.01,98.03,97.98,97.98,54200000.0
2008-04-25 08:41:00,97.98,97.98,97.91,97.925,63150000.0
2008-04-25 08:42:00,97.925,97.945,97.92,97.94,41750000.0
2008-04-25 08:43:00,97.94,97.955,97.94,97.955,24200000.0
2008-04-25 08:44:00,97.955,97.99,97.955,97.97,45350000.0
2008-04-25 08:45:00,97.97,97.985,97.96,97.96,55800000.0
2008-04-25 08:46:00,97.96,97.975,97.95,97.96,47250000.0
2008-04-25 08:47:00,97.96,97.965,97.955,97.96,15500000.0
2008-04-25 08:48:00,97.96,97.995,97.96,97.985,46450000.0
2008-04-25 08:49:00,97.985,97.985,97.97,97.97,44000000.0
2008-04-25 08:50:00,97.97,98.0,97.97,98.0,28600000.0
2008-04-25 08:51:00,98.0,98.03,97.99,98.0,23150000.0
2008-04-25 08:52:00,98.0,98.02,97.995,98.0,22750000.0
2008-04-25 08:53:00,98.0,98.01,97.95,97.98,35900000.0
2008-04-25 08:54:00,97.985,98.005,97.95,97.96,50100000.0
2008-04-25 08:55:00,97.96,97.98,97.95,97.97,43150000.0
2008-04-25 08:56:00,97.97,97.97,97.93,97.93,41900000.0
2008-04-25 08:57:00,97.93,97.95,97.93,97.94,32100000.0
2008-04-25 08:58:00,97.94,97.95,97.905,97.95,52350000.0
2008-04-25 08:59:00,97.95,97.97,97.9,97.945,52500000.0
2008-04-25 09:00:00,97.945,97.95,97.87,97.87,44100000.0
2008-04-25 09:01:00,97.87,97.91,97.845,97.9,47850000.0
2008-04-25 09:02:00,97.9,97.93,97.86,97.89,71450000.0
2008-04-25 09:03:00,97.89,97.965,97.88,97.89,84100000.0
2008-04-25 09:04:00,97.895,97.92,97.85,97.86,41650000.0
2008-04-25 09:05:00,97.85,97.87,97.75,97.78,72600000.0
2008-04-25 09:06:00,97.78,97.82,97.75,97.75,76100000.0
2008-04-25 09:07:00,97.75,97.8,97.75,97.78,50300000.0
2008-04-25 09:08:00,97.77,97.79,97.75,97.77,49150000.0
2008-04-25 09:09:00,97.77,97.79,97.74,97.76,43000000.0
2008-04-25 09:10:00,97.76,97.78,97.74,97.74,36500000.0
2008-04-25 09:11:00,97.74,97.76,97.66,97.66,65650000.0
2008-04-25 09:12:00,97.66,97.68,97.64,97.67,58050000.0
2008-04-25 09:13:00,97.66,97.71,97.615,97.62,56600000.0
2008-04-25 09:14:00,97.62,97.65,97.62,97.65,42900000.0
2008-04-25 09:15:00,97.64,97.68,97.595,97.6,56500000.0
2008-04-25 09:16:00,97.59,97.595,97.46,97.46,55400000.0
2008-04-25 09:17:00,97.47,97.48,97.42,97.465,52250000.0
2008-04-25 09:18:00,97.465,97.515,97.46,97.495,29950000.0
2008-04-25 09:19:00,97.495,97.555,97.425,97.53,39900000.0
2008-04-25 09:20:00,97.53,97.6,97.52,97.59,55900000.0
2008-04-25 09:21:00,97.59,97.67,97.565,97.63,81550000.0
2008-04-25 09:22:00,97.63,97.65,97.595,97.615,52500000.0
2008-04-25 09:23:00,97.615,97.68,97.61,97.65,49500000.0
2008-04-25 09:24:00,97.65,97.65,97.61,97.62,85650000.0
2008-04-25 09:25:00,97.62,97.63,97.55,97.57,82350000.0
2008-04-25 09:26:00,97.56,97.67,97.55,97.66,71250000.0
2008-04-25 09:27:00,97.645,97.67,97.6,97.62,58050000.0
2008-04-25 09:28:00,97.625,97.64,97.61,97.64,46700000.0
2008-04-25 09:29:00,97.64,97.64,97.51,97.54,73800000.0
2008-04-25 09:30:00,97.54,97.69,97.53,97.68,77800000.0
2008-04-25 09:31:00,97.67,97.67,97.53,97.53,83000000.0
2008-04-25 09:32:00,97.53,97.545,97.44,97.53,66800000.0
2008-04-25 09:33:00,97.52,97.565,97.49,97.5,47450000.0
2008-04-25 09:34:00,97.5,97.62,97.48,97.61,77950000.0
2008-04-25 09:35:00,97.61,97.61,97.545,97.6,59300000.0
2008-04-25 09:36:00,97.6,97.655,97.6,97.655,79150000.0
2008-04-25 09:37:00,97.655,97.68,97.63,97.65,77150000.0
2008-04-25 09:38:00,97.65,97.67,97.605,97.63,72700000.0
2008-04-25 09:39:00,97.63,97.63,97.585,97.59,88150000.0
2008-04-25 09:40:00,97.59,97.63,97.585,97.62,127100000.0
2008-04-25 09:41:00,97.62,97.62,97.6,97.61,65200000.0
2008-04-25 09:42:00,97.61,97.62,97.56,97.56,82200000.0
2008-04-25 09:43:00,97.56,97.56,97.52,97.55,88650000.0
2008-04-25 09:44:00,97.55,97.55,97.48,97.49,101800000.0
2008-04-25 09:45:00,97.49,97.51,97.48,97.51,66200000.0
2008-04-25 09:46:00,97.51,97.57,97.51,97.55,67500000.0
2008-04-25 09:47:00,97.55,97.58,97.55,97.58,50100000.0
2008-04-25 09:48:00,97.58,97.61,97.57,97.6,51300000.0
2008-04-25 09:49:00,97.59,97.595,97.53,97.575,78850000.0
2008-04-25 09:50:00,97.575,97.7,97.575,97.7,78850000.0
2008-04-25 09:51:00,97.71,97.74,97.62,97.635,98150000.0
2008-04-25 09:52:00,97.635,97.65,97.61,97.635,84900000.0
2008-04-25 09:53:00,97.635,97.65,97.61,97.63,71100000.0
2008-04-25 09:54:00,97.63,97.64,97.56,97.57,73900000.0
2008-04-25 09:55:00,97.57,97.61,97.56,97.58,75600000.0
2008-04-25 09:56:00,97.58,97.58,97.5,97.51,82450000.0
2008-04-25 09:57:00,97.51,97.6,97.5,97.56,118150000.0
2008-04-25 09:58:00,97.56,97.6,97.53,97.53,71400000.0
2008-04-25 09:59:00,97.53,97.53,97.405,97.405,69900000.0
2008-04-25 10:00:00,97.4,97.47,97.4,97.46,87200000.0
2008-04-25 10:01:00,97.47,97.5,97.44,97.49,101000000.0
2008-04-25 10:02:00,97.49,97.49,97.35,97.365,82150000.0
2008-04-25 10:03:00,97.365,97.43,97.355,97.43,60100000.0
2008-04-25 10:04:00,97.43,97.49,97.415,97.475,16850000.0
2008-04-25 10:05:00,97.475,97.485,97.45,97.455,17450000.0
2008-04-25 10:06:00,97.455,97.485,97.45,97.48,24950000.0
2008-04-25 10:07:00,97.48,97.505,97.455,97.5,22900000.0
2008-04-25 10:08:00,97.5,97.505,97.45,97.475,16550000.0
2008-04-25 10:09:00,97.475,97.505,97.47,97.5,64600000.0
2008-04-25 10:10:00,97.5,97.5,97.46,97.485,134250000.0
2008-04-25 10:11:00,97.48,97.515,97.335,97.355,133750000.0
2008-04-25 10:12:00,97.35,97.445,97.335,97.445,69700000.0
2008-04-25 10:13:00,97.45,97.45,97.335,97.38,67400000.0
2008-04-25 10:14:00,97.38,97.405,97.31,97.315,45100000.0
2008-04-25 10:15:00,97.315,97.385,97.31,97.345,27950000.0
2008-04-25 10:16:00,97.335,97.405,97.31,97.395,25300000.0
2008-04-25 10:17:00,97.39,97.4,97.325,97.325,35550000.0
2008-04-25 10:18:00,97.33,97.38,97.315,97.325,40100000.0
2008-04-25 10:19:00,97.325,97.405,97.32,97.345,58750000.0
2008-04-25 10:20:00,97.345,97.385,97.335,97.365,12450000.0
2008-04-25 10:21:00,97.365,97.365,97.325,97.345,14650000.0
2008-04-25 10:22:00,97.345,97.365,97.32,97.36,13300000.0
2008-04-25 10:23:00,97.36,97.38,97.335,97.365,16800000.0
2008-04-25 10:24:00,97.37,97.435,97.355,97.415,34450000.0
2008-04-25 10:25:00,97.41,97.44,97.4,97.435,39700000.0
2008-04-25 10:26:00,97.435,97.51,97.43,97.495,16700000.0
2008-04-25 10:27:00,97.495,97.525,97.49,97.525,30650000.0
2008-04-25 10:28:00,97.525,97.555,97.5,97.525,42500000.0
2008-04-25 10:29:00,97.525,97.555,97.49,97.49,23850000.0
2008-04-25 10:30:00,97.495,97.51,97.425,97.51,45200000.0
2008-04-25 10:31:00,97.515,97.515,97.425,97.425,57050000.0
2008-04-25 10:32:00,97.425,97.44,97.395,97.4,81150000.0
2008-04-25 10:33:00,97.4,97.435,97.39,97.41,118850000.0
2008-04-25 10:34:00,97.41,97.475,97.39,97.475,88900000.0
2008-04-25 10:35:00,97.475,97.485,97.35,97.375,35550000.0
2008-04-25 10:36:00,97.375,97.405,97.345,97.35,23100000.0
2008-04-25 10:37:00,97.35,97.415,97.345,97.405,35300000.0
2008-04-25 10:38:00,97.405,97.42,97.395,97.41,21350000.0
2008-04-25 10:39:00,97.41,97.425,97.355,97.425,33500000.0
2008-04-25 10:40:00,97.425,97.425,97.35,97.35,38050000.0
2008-04-25 10:41:00,97.35,97.405,97.35,97.4,48700000.0
2008-04-25 10:42:00,97.405,97.44,97.385,97.42,12350000.0
2008-04-25 10:43:00,97.42,97.46,97.405,97.45,30150000.0
2008-04-25 10:44:00,97.45,97.47,97.41,97.425,32850000.0
2008-04-25 10:45:00,97.425,97.435,97.38,97.39,24900000.0
2008-04-25 10:46:00,97.385,97.42,97.37,97.4,23600000.0
2008-04-25 10:47:00,97.4,97.44,97.4,97.44,14950000.0
2008-04-25 10:48:00,97.435,97.485,97.425,97.485,13400000.0
2008-04-25 10:49:00,97.485,97.5,97.445,97.485,14800000.0
2008-04-25 10:50:00,97.475,97.525,97.415,97.525,42300000.0
2008-04-25 10:51:00,97.525,97.525,97.485,97.495,13600000.0
2008-04-25 10:52:00,97.495,97.545,97.485,97.535,11800000.0
2008-04-25 10:53:00,97.535,97.54,97.515,97.515,13850000.0
2008-04-25 10:54:00,97.52,97.54,97.505,97.515,25000000.0
2008-04-25 10:55:00,97.515,97.545,97.485,97.495,18750000.0
2008-04-25 10:56:00,97.505,97.54,97.5,97.525,7700000.0
2008-04-25 10:57:00,97.525,97.525,97.465,97.475,18050000.0
2008-04-25 10:58:00,97.47,97.47,97.425,97.425,10000000.0
2008-04-25 10:59:00,97.42,97.425,97.35,97.36,16900000.0
2008-04-25 11:00:00,97.355,97.39,97.34,97.36,25550000.0
2008-04-25 11:01:00,97.365,97.39,97.355,97.38,18350000.0
2008-04-25 11:02:00,97.375,97.45,97.36,97.405,29100000.0
2008-04-25 11:03:00,97.41,97.425,97.395,97.41,11700000.0
2008-04-25 11:04:00,97.41,97.48,97.4,97.465,27500000.0
2008-04-25 11:05:00,97.465,97.475,97.435,97.44,71700000.0
2008-04-25 11:06:00,97.44,97.445,97.355,97.36,65050000.0
2008-04-25 11:07:00,97.36,97.39,97.345,97.36,21700000.0
2008-04-25 11:08:00,97.36,97.36,97.33,97.34,53500000.0
2008-04-25 11:09:00,97.34,97.355,97.32,97.32,41100000.0
2008-04-25 11:10:00,97.32,97.4,97.305,97.39,85350000.0
2008-04-25 11:11:00,97.39,97.39,97.34,97.34,63400000.0
2008-04-25 11:12:00,97.34,97.35,97.32,97.34,52450000.0
2008-04-25 11:13:00,97.34,97.34,97.305,97.31,68450000.0
2008-04-25 11:14:00,97.31,97.33,97.235,97.28,172940000.0
2008-04-25 11:15:00,97.28,97.35,97.265,97.35,86760000.0
2008-04-25 11:16:00,97.35,97.365,97.3,97.325,66830000.0
2008-04-25 11:17:00,97.325,97.33,97.27,97.3,73320000.0
2008-04-25 11:18:00,97.3,97.32,97.29,97.31,57020000.0
2008-04-25 11:19:00,97.31,97.33,97.3,97.32,46130000.0
2008-04-25 11:20:00,97.32,97.35,97.31,97.34,53560000.0
2008-04-25 11:21:00,97.34,97.36,97.325,97.35,41910000.0
2008-04-25 11:22:00,97.35,97.39,97.35,97.355,27490000.0
2008-04-25 11:23:00,97.355,97.395,97.34,97.375,20700000.0
2008-04-25 11:24:00,97.375,97.375,97.34,97.34,74350000.0
2008-04-25 11:25:00,97.34,97.38,97.34,97.355,68000000.0
2008-04-25 11:26:00,97.355,97.38,97.33,97.36,77500000.0
2008-04-25 11:27:00,97.36,97.41,97.35,97.4,94900000.0
2008-04-25 11:28:00,97.4,97.43,97.39,97.41,78900000.0
2008-04-25 11:29:00,97.41,97.425,97.37,97.37,69700000.0
2008-04-25 11:30:00,97.37,97.4,97.37,97.39,79300000.0
2008-04-25 11:31:00,97.39,97.41,97.375,97.375,63900000.0
2008-04-25 11:32:00,97.37,97.46,97.37,97.46,82500000.0
2008-04-25 11:33:00,97.45,97.47,97.4,97.43,67500000.0
2008-04-25 11:34:00,97.43,97.44,97.375,97.41,95000000.0
2008-04-25 11:35:00,97.41,97.44,97.4,97.43,68900000.0
2008-04-25 11:36:00,97.435,97.525,97.43,97.52,174600000.0
2008-04-25 11:37:00,97.51,97.51,97.43,97.45,96500000.0
2008-04-25 11:38:00,97.45,97.48,97.425,97.455,94400000.0
2008-04-25 11:39:00,97.455,97.495,97.435,97.495,111800000.0
2008-04-25 11:40:00,97.495,97.53,97.48,97.48,70500000.0
2008-04-25 11:41:00,97.48,97.48,97.44,97.47,51700000.0
2008-04-25 11:42:00,97.47,97.49,97.445,97.47,90500000.0
2008-04-25 11:43:00,97.47,97.53,97.47,97.51,87800000.0
2008-04-25 11:44:00,97.51,97.58,97.49,97.55,128100000.0
2008-04-25 11:45:00,97.55,97.59,97.54,97.56,187000000.0
2008-04-25 11:46:00,97.56,97.58,97.53,97.57,97900000.0
2008-04-25 11:47:00,97.57,97.61,97.56,97.56,63400000.0
2008-04-25 11:48:00,97.56,97.59,97.47,97.47,133800000.0
2008-04-25 11:49:00,97.47,97.51,97.46,97.46,69700000.0
2008-04-25 11:50:00,97.46,97.47,97.44,97.455,71000000.0
2008-04-25 11:51:00,97.45,97.48,97.405,97.46,99700000.0
2008-04-25 11:52:00,97.46,97.46,97.395,97.395,91800000.0
2008-04-25 11:53:00,97.395,97.44,97.395,97.44,135900000.0
2008-04-25 11:54:00,97.44,97.44,97.36,97.39,145800000.0
2008-04-25 11:55:00,97.39,97.39,97.35,97.39,76100000.0
2008-04-25 11:56:00,97.39,97.41,97.37,97.4,80800000.0
2008-04-25 11:57:00,97.4,97.43,97.39,97.42,60900000.0
2008-04-25 11:58:00,97.42,97.42,97.37,97.37,47000000.0
2008-04-25 11:59:00,97.37,97.39,97.35,97.36,57600000.0
2008-04-25 12:00:00,97.36,97.37,97.35,97.36,55600000.0
2008-04-25 12:01:00,97.36,97.4,97.335,97.38,115500000.0
2008-04-25 12:02:00,97.38,97.44,97.37,97.44,125900000.0
2008-04-25 12:03:00,97.44,97.44,97.415,97.44,39900000.0
2008-04-25 12:04:00,97.44,97.46,97.38,97.39,85100000.0
2008-04-25 12:05:00,97.38,97.44,97.38,97.435,82000000.0
2008-04-25 12:06:00,97.435,97.44,97.41,97.43,52200000.0
2008-04-25 12:07:00,97.43,97.45,97.43,97.44,56200000.0
2008-04-25 12:08:00,97.44,97.44,97.37,97.38,65400000.0
2008-04-25 12:09:00,97.39,97.41,97.37,97.39,99700000.0
2008-04-25 12:10:00,97.39,97.39,97.32,97.37,79700000.0
2008-04-25 12:11:00,97.37,97.46,97.36,97.46,122800000.0
2008-04-25 12:12:00,97.46,97.46,97.445,97.45,36500000.0
2008-04-25 12:13:00,97.45,97.54,97.445,97.52,90000000.0
2008-04-25 12:14:00,97.52,97.57,97.52,97.57,61800000.0
2008-04-25 12:15:00,97.57,97.57,97.49,97.51,86400000.0
2008-04-25 12:16:00,97.51,97.52,97.51,97.51,38400000.0
2008-04-25 12:17:00,97.51,97.51,97.46,97.47,89400000.0
2008-04-25 12:18:00,97.47,97.48,97.415,97.45,97800000.0
2008-04-25 12:19:00,97.45,97.51,97.45,97.5,82400000.0
2008-04-25 12:20:00,97.5,97.5,97.425,97.43,106900000.0
2008-04-25 12:21:00,97.43,97.47,97.43,97.46,90300000.0
2008-04-25 12:22:00,97.46,97.5,97.45,97.48,101200000.0
2008-04-25 12:23:00,97.48,97.48,97.45,97.45,52200000.0
2008-04-25 12:24:00,97.45,97.47,97.45,97.47,48800000.0
2008-04-25 12:25:00,97.47,97.48,97.47,97.47,44200000.0
2008-04-25 12:26:00,97.47,97.51,97.46,97.46,68900000.0
2008-04-25 12:27:00,97.46,97.46,97.41,97.41,92600000.0
2008-04-25 12:28:00,97.41,97.45,97.41,97.43,64900000.0
2008-04-25 12:29:00,97.43,97.43,97.38,97.38,58600000.0
2008-04-25 12:30:00,97.38,97.42,97.38,97.42,62800000.0
2008-04-25 12:31:00,97.42,97.42,97.4,97.4,53600000.0
2008-04-25 12:32:00,97.4,97.405,97.35,97.35,55100000.0
2008-04-25 12:33:00,97.35,97.36,97.3,97.34,74300000.0
2008-04-25 12:34:00,97.34,97.35,97.27,97.27,79200000.0
2008-04-25 12:35:00,97.27,97.365,97.27,97.36,95100000.0
2008-04-25 12:36:00,97.36,97.36,97.28,97.31,113400000.0
2008-04-25 12:37:00,97.31,97.35,97.31,97.33,42400000.0
2008-04-25 12:38:00,97.33,97.34,97.29,97.33,58500000.0
2008-04-25 12:39:00,97.33,97.36,97.33,97.35,50000000.0
2008-04-25 12:40:00,97.35,97.365,97.31,97.365,112400000.0
2008-04-25 12:41:00,97.365,97.41,97.36,97.385,91400000.0
2008-04-25 12:42:00,97.385,97.42,97.385,97.39,68100000.0
2008-04-25 12:43:00,97.39,97.4,97.37,97.38,94200000.0
2008-04-25 12:44:00,97.38,97.41,97.38,97.41,116300000.0
2008-04-25 12:45:00,97.41,97.42,97.41,97.41,32400000.0
2008-04-25 12:46:00,97.41,97.41,97.365,97.4,86500000.0
2008-04-25 12:47:00,97.4,97.44,97.4,97.43,64100000.0
2008-04-25 12:48:00,97.43,97.435,97.4,97.435,94000000.0
2008-04-25 12:49:00,97.435,97.44,97.41,97.43,65900000.0
2008-04-25 12:50:00,97.43,97.44,97.4,97.41,51600000.0
2008-04-25 12:51:00,97.41,97.41,97.385,97.4,73300000.0
2008-04-25 12:52:00,97.4,97.4,97.37,97.39,84500000.0
2008-04-25 12:53:00,97.39,97.39,97.35,97.365,223700000.0
2008-04-25 12:54:00,97.365,97.445,97.365,97.415,163600000.0
2008-04-25 12:55:00,97.415,97.425,97.365,97.395,88400000.0
2008-04-25 12:56:00,97.395,97.405,97.365,97.37,146600000.0
2008-04-25 12:57:00,97.37,97.395,97.36,97.395,118200000.0
2008-04-25 12:58:00,97.395,97.405,97.365,97.365,175400000.0
2008-04-25 12:59:00,97.365,97.405,97.365,97.405,207100000.0
2008-04-25 13:00:00,97.405,97.405,97.375,97.38,229600000.0
2008-04-25 13:01:00,97.38,97.435,97.38,97.425,209200000.0
2008-04-25 13:02:00,97.425,97.43,97.4,97.4,98600000.0
2008-04-25 13:03:00,97.4,97.415,97.385,97.385,142400000.0
2008-04-25 13:04:00,97.385,97.415,97.385,97.405,239100000.0
2008-04-25 13:05:00,97.405,97.405,97.375,97.375,162100000.0
2008-04-25 13:06:00,97.375,97.43,97.37,97.43,175600000.0
2008-04-25 13:07:00,97.43,97.475,97.415,97.455,137600000.0
2008-04-25 13:08:00,97.455,97.505,97.455,97.495,271100000.0
2008-04-25 13:09:00,97.495,97.495,97.435,97.435,176000000.0
2008-04-25 13:10:00,97.435,97.445,97.415,97.435,118800000.0
2008-04-25 13:11:00,97.435,97.445,97.425,97.435,121300000.0
2008-04-25 13:12:00,97.435,97.435,97.375,97.385,138700000.0
2008-04-25 13:13:00,97.385,97.405,97.37,97.405,231600000.0
2008-04-25 13:14:00,97.405,97.475,97.39,97.475,194600000.0
2008-04-25 13:15:00,97.475,97.485,97.405,97.445,185000000.0
2008-04-25 13:16:00,97.445,97.445,97.425,97.435,154900000.0
2008-04-25 13:17:00,97.435,97.445,97.365,97.385,148000000.0
2008-04-25 13:18:00,97.385,97.405,97.375,97.405,148200000.0
2008-04-25 13:19:00,97.405,97.455,97.405,97.455,169200000.0
2008-04-25 13:20:00,97.455,97.475,97.445,97.465,125000000.0
2008-04-25 13:21:00,97.465,97.465,97.445,97.445,73300000.0
2008-04-25 13:22:00,97.445,97.455,97.42,97.425,99400000.0
2008-04-25 13:23:00,97.425,97.475,97.425,97.45,179800000.0
2008-04-25 13:24:00,97.45,97.505,97.44,97.495,181900000.0
2008-04-25 13:25:00,97.495,97.505,97.475,97.495,77000000.0
2008-04-25 13:26:00,97.495,97.505,97.465,97.475,76300000.0
2008-04-25 13:27:00,97.475,97.505,97.455,97.505,140500000.0
2008-04-25 13:28:00,97.505,97.515,97.475,97.505,253100000.0
2008-04-25 13:29:00,97.505,97.53,97.505,97.505,147000000.0
2008-04-25 13:30:00,97.505,97.515,97.485,97.515,90400000.0
2008-04-25 13:31:00,97.515,97.515,97.475,97.475,130200000.0
2008-04-25 13:32:00,97.48,97.48,97.415,97.425,129500000.0
2008-04-25 13:33:00,97.425,97.425,97.395,97.395,94600000.0
2008-04-25 13:34:00,97.395,97.395,97.345,97.355,100200000.0
2008-04-25 13:35:00,97.355,97.365,97.355,97.365,11900000.0
2008-04-25 13:36:00,97.365,97.505,97.365,97.505,71400000.0
2008-04-25 13:37:00,97.505,97.505,97.485,97.495,43800000.0
2008-04-25 13:38:00,97.495,97.505,97.485,97.485,33700000.0
2008-04-25 13:39:00,97.485,97.495,97.465,97.475,162900000.0
2008-04-25 13:40:00,97.475,97.485,97.455,97.485,84300000.0
2008-04-25 13:41:00,97.485,97.505,97.485,97.485,100600000.0
2008-04-25 13:42:00,97.485,97.515,97.485,97.51,141100000.0
2008-04-25 13:43:00,97.51,97.515,97.485,97.495,193800000.0
2008-04-25 13:44:00,97.495,97.5,97.335,97.365,282900000.0
2008-04-25 13:45:00,97.355,97.365,97.295,97.32,293600000.0
2008-04-25 13:46:00,97.32,97.365,97.305,97.325,238700000.0
2008-04-25 13:47:00,97.325,97.345,97.325,97.345,160300000.0
2008-04-25 13:48:00,97.345,97.375,97.345,97.345,125400000.0
2008-04-25 13:49:00,97.345,97.395,97.25,97.285,284700000.0
2008-04-25 13:50:00,97.285,97.315,97.275,97.315,178400000.0
2008-04-25 13:51:00,97.305,97.375,97.305,97.355,221800000.0
2008-04-25 13:52:00,97.355,97.385,97.345,97.365,213800000.0
2008-04-25 13:53:00,97.365,97.395,97.325,97.325,247600000.0
2008-04-25 13:54:00,97.33,97.335,97.315,97.325,264100000.0
2008-04-25 13:55:00,97.325,97.375,97.325,97.37,168300000.0
2008-04-25 13:56:00,97.38,97.405,97.37,97.39,162900000.0
2008-04-25 13:57:00,97.39,97.395,97.35,97.365,142300000.0
2008-04-25 13:58:00,97.365,97.415,97.365,97.37,71300000.0
2008-04-25 13:59:00,97.37,97.385,97.365,97.385,123700000.0
2008-04-25 14:00:00,97.385,97.385,97.35,97.375,140900000.0
2008-04-25 14:01:00,97.375,97.375,97.355,97.355,72100000.0
2008-04-25 14:02:00,97.355,97.385,97.335,97.365,184700000.0
2008-04-25 14:03:00,97.365,97.385,97.365,97.375,42500000.0
2008-04-25 14:04:00,97.375,97.375,97.305,97.315,172800000.0
2008-04-25 14:05:00,97.325,97.365,97.315,97.345,178400000.0
2008-04-25 14:06:00,97.345,97.395,97.345,97.345,185300000.0
2008-04-25 14:07:00,97.345,97.36,97.33,97.36,140900000.0
2008-04-25 14:08:00,97.36,97.36,97.29,97.305,373300000.0
2008-04-25 14:09:00,97.305,97.355,97.305,97.335,274900000.0
2008-04-25 14:10:00,97.335,97.355,97.305,97.325,282100000.0
2008-04-25 14:11:00,97.325,97.35,97.315,97.335,225200000.0
2008-04-25 14:12:00,97.335,97.345,97.32,97.335,245900000.0
2008-04-25 14:13:00,97.335,97.375,97.335,97.365,245700000.0
2008-04-25 14:14:00,97.365,97.385,97.32,97.325,296400000.0
2008-04-25 14:15:00,97.325,97.36,97.315,97.345,408200000.0
2008-04-25 14:16:00,97.345,97.375,97.325,97.36,249300000.0
2008-04-25 14:17:00,97.365,97.375,97.335,97.34,154000000.0
2008-04-25 14:18:00,97.34,97.345,97.33,97.345,178700000.0
2008-04-25 14:19:00,97.345,97.355,97.305,97.315,202700000.0
2008-04-25 14:20:00,97.315,97.335,97.305,97.315,258900000.0
2008-04-25 14:21:00,97.315,97.345,97.29,97.315,298800000.0
2008-04-25 14:22:00,97.315,97.335,97.315,97.325,208200000.0
2008-04-25 14:23:00,97.325,97.335,97.295,97.295,207700000.0
2008-04-25 14:24:00,97.295,97.305,97.295,97.305,155300000.0
2008-04-25 14:25:00,97.305,97.335,97.295,97.325,162400000.0
2008-04-25 14:26:00,97.325,97.365,97.325,97.365,140800000.0
2008-04-25 14:27:00,97.365,97.375,97.325,97.335,210400000.0
2008-04-25 14:28:00,97.335,97.365,97.315,97.335,263900000.0
2008-04-25 14:29:00,97.335,97.355,97.315,97.325,223700000.0
2008-04-25 14:30:00,97.325,97.355,97.305,97.315,232000000.0
2008-04-25 14:31:00,97.315,97.325,97.29,97.32,207400000.0
2008-04-25 14:32:00,97.32,97.385,97.29,97.385,229200000.0
2008-04-25 14:33:00,97.385,97.395,97.33,97.375,268300000.0
2008-04-25 14:34:00,97.375,97.385,97.36,97.375,191100000.0
2008-04-25 14:35:00,97.375,97.435,97.375,97.395,181900000.0
2008-04-25 14:36:00,97.395,97.405,97.375,97.405,95000000.0
2008-04-25 14:37:00,97.405,97.425,97.385,97.395,156300000.0
2008-04-25 14:38:00,97.395,97.435,97.385,97.425,154000000.0
2008-04-25 14:39:00,97.425,97.435,97.365,97.375,176200000.0
2008-04-25 14:40:00,97.375,97.375,97.315,97.32,198800000.0
2008-04-25 14:41:00,97.315,97.365,97.315,97.365,284400000.0
2008-04-25 14:42:00,97.365,97.385,97.345,97.355,184100000.0
2008-04-25 14:43:00,97.355,97.375,97.325,97.325,173700000.0
2008-04-25 14:44:00,97.325,97.33,97.305,97.33,180400000.0
2008-04-25 14:45:00,97.325,97.325,97.315,97.325,123000000.0
2008-04-25 14:46:00,97.325,97.365,97.325,97.355,104000000.0
2008-04-25 14:47:00,97.355,97.39,97.34,97.35,47100000.0
2008-04-25 14:48:00,97.35,97.36,97.35,97.36,34400000.0
2008-04-25 14:49:00,97.36,97.36,97.29,97.32,98100000.0
2008-04-25 14:50:00,97.32,97.33,97.27,97.275,104400000.0
2008-04-25 14:51:00,97.275,97.29,97.265,97.28,80700000.0
2008-04-25 14:52:00,97.28,97.28,97.28,97.28,82600000.0
2008-04-25 14:53:00,97.28,97.32,97.275,97.31,127300000.0
2008-04-25 14:54:00,97.31,97.31,97.26,97.295,197700000.0
2008-04-25 14:55:00,97.295,97.32,97.27,97.28,206300000.0
2008-04-25 14:56:00,97.28,97.29,97.27,97.28,96600000.0
2008-04-25 14:57:00,97.28,97.28,97.28,97.28,105600000.0
2008-04-25 14:58:00,97.28,97.33,97.28,97.28,115700000.0
2008-04-25 14:59:00,97.28,97.295,97.24,97.27,220500000.0
2008-04-25 15:00:00,97.27,97.27,97.22,97.23,94400000.0
2008-04-25 15:01:00,97.23,97.26,97.23,97.25,105400000.0
2008-04-25 15:02:00,97.25,97.26,97.22,97.24,127700000.0
2008-04-25 15:03:00,97.23,97.27,97.23,97.26,110400000.0
2008-04-25 15:04:00,97.25,97.26,97.23,97.23,110800000.0
2008-04-25 15:05:00,97.23,97.285,97.23,97.285,132200000.0
2008-04-25 15:06:00,97.285,97.29,97.245,97.25,146000000.0
2008-04-25 15:07:00,97.25,97.26,97.205,97.215,124500000.0
2008-04-25 15:08:00,97.215,97.25,97.21,97.24,125100000.0
2008-04-25 15:09:00,97.24,97.27,97.24,97.26,104400000.0
2008-04-25 15:10:00,97.26,97.26,97.25,97.26,105800000.0
2008-04-25 15:11:00,97.26,97.26,97.22,97.26,115400000.0
2008-04-25 15:12:00,97.26,97.27,97.26,97.26,101200000.0
2008-04-25 15:13:00,97.26,97.28,97.255,97.28,98200000.0
2008-04-25 15:14:00,97.28,97.29,97.24,97.24,144700000.0
2008-04-25 15:15:00,97.24,97.29,97.22,97.29,101300000.0
2008-04-25 15:16:00,97.29,97.29,97.275,97.275,100000000.0
2008-04-25 15:17:00,97.27,97.33,97.27,97.31,120300000.0
2008-04-25 15:18:00,97.31,97.32,97.24,97.29,129100000.0
2008-04-25 15:19:00,97.29,97.29,97.26,97.26,100000000.0
2008-04-25 15:20:00,97.26,97.33,97.26,97.33,108000000.0
2008-04-25 15:21:00,97.33,97.35,97.27,97.35,139700000.0
2008-04-25 15:22:00,97.35,97.35,97.28,97.3,124000000.0
2008-04-25 15:23:00,97.3,97.36,97.27,97.29,133200000.0
2008-04-25 15:24:00,97.29,97.35,97.29,97.33,103900000.0
2008-04-25 15:25:00,97.33,97.36,97.325,97.34,107200000.0
2008-04-25 15:26:00,97.34,97.39,97.33,97.35,103100000.0
2008-04-25 15:27:00,97.35,97.4,97.35,97.38,112100000.0
2008-04-25 15:28:00,97.38,97.4,97.36,97.39,101000000.0
2008-04-25 15:29:00,97.39,97.4,97.37,97.38,103000000.0
2008-04-25 15:30:00,97.38,97.39,97.35,97.35,98200000.0
2008-04-25 15:31:00,97.35,97.36,97.34,97.35,100800000.0
2008-04-25 15:32:00,97.35,97.37,97.34,97.36,98600000.0
2008-04-25 15:33:00,97.36,97.36,97.33,97.33,103000000.0
2008-04-25 15:34:00,97.33,97.35,97.31,97.33,99000000.0
2008-04-25 15:35:00,97.33,97.33,97.235,97.24,104700000.0
2008-04-25 15:36:00,97.24,97.29,97.23,97.26,95100000.0
2008-04-25 15:37:00,97.25,97.28,97.21,97.23,226300000.0
2008-04-25 15:38:00,97.23,97.23,97.17,97.18,163900000.0
2008-04-25 15:39:00,97.18,97.19,97.16,97.19,114300000.0
2008-04-25 15:40:00,97.19,97.21,97.17,97.21,129800000.0
2008-04-25 15:41:00,97.21,97.22,97.18,97.2,169400000.0
2008-04-25 15:42:00,97.2,97.22,97.18,97.2,102200000.0
2008-04-25 15:43:00,97.2,97.21,97.17,97.17,104700000.0
2008-04-25 15:44:00,97.17,97.19,97.13,97.19,124600000.0
2008-04-25 15:45:00,97.19,97.215,97.175,97.2,154300000.0
2008-04-25 15:46:00,97.2,97.23,97.17,97.2,123300000.0
2008-04-25 15:47:00,97.2,97.2,97.14,97.15,133400000.0
2008-04-25 15:48:00,97.15,97.16,97.14,97.15,111200000.0
2008-04-25 15:49:00,97.15,97.16,97.14,97.15,97200000.0
2008-04-25 15:50:00,97.16,97.16,97.1,97.1,100300000.0
2008-04-25 15:51:00,97.1,97.19,97.1,97.15,125400000.0
2008-04-25 15:52:00,97.145,97.21,97.14,97.21,134000000.0
2008-04-25 15:53:00,97.21,97.21,97.16,97.16,116200000.0
2008-04-25 15:54:00,97.16,97.16,97.14,97.16,98100000.0
2008-04-25 15:55:00,97.165,97.165,97.09,97.09,146100000.0
2008-04-25 15:56:00,97.09,97.13,97.07,97.115,144800000.0
2008-04-25 15:57:00,97.115,97.16,97.11,97.115,194300000.0
2008-04-25 15:58:00,97.115,97.18,97.115,97.18,152200000.0
2008-04-25 15:59:00,97.19,97.21,97.17,97.2,114100000.0
2008-04-25 16:00:00,97.2,97.2,97.15,97.17,134200000.0
2008-04-25 16:01:00,97.17,97.21,97.145,97.17,105400000.0
2008-04-25 16:02:00,97.17,97.18,97.13,97.13,108800000.0
2008-04-25 16:03:00,97.13,97.14,97.12,97.14,102200000.0
2008-04-25 16:04:00,97.14,97.14,97.03,97.045,102400000.0
2008-04-25 16:05:00,97.045,97.06,97.02,97.02,100200000.0
2008-04-25 16:06:00,97.02,97.07,97.01,97.065,130400000.0
2008-04-25 16:07:00,97.07,97.08,97.04,97.08,116600000.0
2008-04-25 16:08:00,97.08,97.11,97.07,97.1,118900000.0
2008-04-25 16:09:00,97.1,97.12,97.1,97.11,93800000.0
2008-04-25 16:10:00,97.11,97.14,97.09,97.11,108300000.0
2008-04-25 16:11:00,97.11,97.135,97.11,97.13,125300000.0
2008-04-25 16:12:00,97.13,97.2,97.13,97.18,126900000.0
2008-04-25 16:13:00,97.18,97.2,97.16,97.18,122200000.0
2008-04-25 16:14:00,97.18,97.215,97.17,97.17,144300000.0
2008-04-25 16:15:00,97.17,97.21,97.17,97.19,93000000.0
2008-04-25 16:16:00,97.19,97.21,97.17,97.2,100000000.0
2008-04-25 16:17:00,97.2,97.22,97.15,97.21,113600000.0
2008-04-25 16:18:00,97.21,97.27,97.21,97.26,118600000.0
2008-04-25 16:19:00,97.26,97.28,97.245,97.28,124700000.0
2008-04-25 16:20:00,97.28,97.29,97.25,97.265,141100000.0
2008-04-25 16:21:00,97.265,97.28,97.21,97.22,93400000.0
2008-04-25 16:22:00,97.22,97.22,97.18,97.19,124000000.0
2008-04-25 16:23:00,97.19,97.265,97.19,97.26,122200000.0
2008-04-25 16:24:00,97.26,97.26,97.24,97.25,106600000.0
2008-04-25 16:25:00,97.25,97.29,97.25,97.28,93700000.0
2008-04-25 16:26:00,97.28,97.3,97.28,97.3,134700000.0
2008-04-25 16:27:00,97.3,97.3,97.23,97.23,103700000.0
2008-04-25 16:28:00,97.23,97.25,97.22,97.24,116000000.0
2008-04-25 16:29:00,97.24,97.26,97.23,97.26,105600000.0
2008-04-25 16:30:00,97.26,97.31,97.24,97.28,115400000.0
2008-04-25 16:31:00,97.28,97.29,97.25,97.275,145600000.0
2008-04-25 16:32:00,97.275,97.31,97.265,97.27,99400000.0
2008-04-25 16:33:00,97.27,97.28,97.24,97.24,105600000.0
2008-04-25 16:34:00,97.24,97.26,97.22,97.24,111800000.0
2008-04-25 16:35:00,97.24,97.26,97.22,97.22,90400000.0
2008-04-25 16:36:00,97.215,97.22,97.18,97.2,106700000.0
2008-04-25 16:37:00,97.2,97.22,97.18,97.185,126800000.0
2008-04-25 16:38:00,97.18,97.18,97.07,97.075,128600000.0
2008-04-25 16:39:00,97.075,97.19,97.02,97.03,123900000.0
2008-04-25 16:40:00,97.035,97.22,97.03,97.2,82400000.0
2008-04-25 16:41:00,97.19,97.19,97.12,97.14,111100000.0
2008-04-25 16:42:00,97.14,97.17,97.12,97.12,108300000.0
2008-04-25 16:43:00,97.13,97.25,97.125,97.2,109800000.0
2008-04-25 16:44:00,97.195,97.2,97.115,97.18,113200000.0
2008-04-25 16:45:00,97.18,97.18,97.13,97.15,94500000.0
2008-04-25 16:46:00,97.15,97.19,97.115,97.14,103300000.0
2008-04-25 16:47:00,97.14,97.17,97.11,97.11,93000000.0
2008-04-25 16:48:00,97.11,97.16,97.09,97.15,126200000.0
2008-04-25 16:49:00,97.15,97.25,97.15,97.235,123500000.0
2008-04-25 16:50:00,97.235,97.25,97.2,97.22,104400000.0
2008-04-25 16:51:00,97.22,97.34,97.21,97.27,123900000.0
2008-04-25 16:52:00,97.27,97.3,97.23,97.24,110300000.0
2008-04-25 16:53:00,97.24,97.28,97.17,97.21,108500000.0
2008-04-25 16:54:00,97.21,97.3,97.21,97.28,107000000.0
2008-04-25 16:55:00,97.28,97.29,97.21,97.22,117100000.0
2008-04-25 16:56:00,97.22,97.26,97.22,97.26,106200000.0
2008-04-25 16:57:00,97.26,97.26,97.19,97.2,119700000.0
2008-04-25 16:58:00,97.2,97.24,97.19,97.2,104600000.0
2008-04-25 16:59:00,97.2,97.34,97.19,97.3,105700000.0
2008-04-25 17:00:00,97.31,97.35,97.3,97.35,106200000.0
2008-04-25 17:01:00,97.35,97.36,97.33,97.33,103400000.0
2008-04-25 17:02:00,97.33,97.36,97.31,97.33,107700000.0
2008-04-25 17:03:00,97.33,97.36,97.31,97.31,100800000.0
2008-04-25 17:04:00,97.31,97.32,97.23,97.25,111600000.0
2008-04-25 17:05:00,97.25,97.32,97.25,97.3,130200000.0
2008-04-25 17:06:00,97.3,97.35,97.3,97.34,106200000.0
2008-04-25 17:07:00,97.34,97.355,97.295,97.35,114900000.0
2008-04-25 17:08:00,97.35,97.35,97.295,97.32,115500000.0
2008-04-25 17:09:00,97.32,97.335,97.31,97.335,119400000.0
2008-04-25 17:10:00,97.335,97.38,97.33,97.34,96800000.0
2008-04-25 17:11:00,97.34,97.36,97.275,97.28,104600000.0
2008-04-25 17:12:00,97.28,97.29,97.23,97.23,102700000.0
2008-04-25 17:13:00,97.23,97.23,97.2,97.21,99400000.0
2008-04-25 17:14:00,97.21,97.26,97.21,97.23,108500000.0
2008-04-25 17:15:00,97.23,97.26,97.22,97.23,118000000.0
2008-04-25 17:16:00,97.23,97.26,97.21,97.245,106700000.0
2008-04-25 17:17:00,97.245,97.25,97.22,97.23,115400000.0
2008-04-25 17:18:00,97.23,97.23,97.16,97.2,116800000.0
2008-04-25 17:19:00,97.2,97.22,97.19,97.22,107900000.0
2008-04-25 17:20:00,97.22,97.225,97.155,97.17,105600000.0
2008-04-25 17:21:00,97.17,97.17,97.12,97.16,163500000.0
2008-04-25 17:22:00,97.16,97.17,97.14,97.14,112500000.0
2008-04-25 17:23:00,97.14,97.15,97.105,97.14,119800000.0
2008-04-25 17:24:00,97.14,97.19,97.14,97.19,124500000.0
2008-04-25 17:25:00,97.19,97.19,97.165,97.165,113300000.0
2008-04-25 17:26:00,97.165,97.185,97.155,97.185,114900000.0
2008-04-25 17:27:00,97.185,97.195,97.14,97.16,107100000.0
2008-04-25 17:28:00,97.16,97.19,97.155,97.185,106500000.0
2008-04-25 17:29:00,97.185,97.22,97.185,97.21,106300000.0
2008-04-25 17:30:00,97.21,97.22,97.175,97.18,138200000.0
2008-04-25 17:31:00,97.18,97.19,97.16,97.19,103100000.0
2008-04-25 17:32:00,97.175,97.18,97.165,97.165,103500000.0
2008-04-25 17:33:00,97.16,97.2,97.16,97.2,113900000.0
2008-04-25 17:34:00,97.2,97.2,97.15,97.18,122700000.0
2008-04-25 17:35:00,97.18,97.21,97.165,97.2,131000000.0
2008-04-25 17:36:00,97.2,97.205,97.185,97.19,106400000.0
2008-04-25 17:37:00,97.195,97.245,97.195,97.23,85100000.0
2008-04-25 17:38:00,97.23,97.26,97.22,97.23,110800000.0
2008-04-25 17:39:00,97.23,97.23,97.195,97.22,104600000.0
2008-04-25 17:40:00,97.22,97.22,97.19,97.21,147200000.0
2008-04-25 17:41:00,97.215,97.27,97.21,97.23,124500000.0
2008-04-25 17:42:00,97.23,97.26,97.23,97.25,130600000.0
2008-04-25 17:43:00,97.25,97.3,97.23,97.29,326500000.0
2008-04-25 17:44:00,97.29,97.33,97.27,97.28,109900000.0
2008-04-25 17:45:00,97.28,97.33,97.27,97.28,120000000.0
2008-04-25 17:46:00,97.28,97.31,97.26,97.31,111800000.0
2008-04-25 17:47:00,97.31,97.36,97.21,97.23,113100000.0
2008-04-25 17:48:00,97.215,97.25,97.215,97.24,127000000.0
2008-04-25 17:49:00,97.24,97.31,97.24,97.28,122600000.0
2008-04-25 17:50:00,97.27,97.28,97.205,97.205,88600000.0
2008-04-25 17:51:00,97.205,97.225,97.175,97.205,100500000.0
2008-04-25 17:52:00,97.205,97.215,97.175,97.185,89200000.0
2008-04-25 17:53:00,97.19,97.22,97.175,97.175,99600000.0
2008-04-25 17:54:00,97.175,97.205,97.16,97.17,77600000.0
2008-04-25 17:55:00,97.17,97.195,97.17,97.195,109200000.0
2008-04-25 17:56:00,97.195,97.195,97.145,97.165,102000000.0
2008-04-25 17:57:00,97.165,97.185,97.125,97.14,88800000.0
2008-04-25 17:58:00,97.14,97.165,97.12,97.165,84700000.0
2008-04-25 17:59:00,97.165,97.195,97.125,97.16,86200000.0
2008-04-25 18:00:00,97.16,97.205,97.145,97.205,97400000.0
2008-04-25 18:01:00,97.205,97.22,97.205,97.22,102400000.0
2008-04-25 18:02:00,97.22,97.24,97.215,97.225,121200000.0
2008-04-25 18:03:00,97.225,97.225,97.21,97.215,87000000.0
2008-04-25 18:04:00,97.215,97.225,97.2,97.2,84200000.0
2008-04-25 18:05:00,97.2,97.265,97.19,97.25,101400000.0
2008-04-25 18:06:00,97.25,97.25,97.225,97.24,69600000.0
2008-04-25 18:07:00,97.24,97.24,97.225,97.235,64000000.0
2008-04-25 18:08:00,97.235,97.285,97.235,97.265,111500000.0
2008-04-25 18:09:00,97.265,97.275,97.185,97.195,111600000.0
2008-04-25 18:10:00,97.195,97.265,97.195,97.255,84500000.0
2008-04-25 18:11:00,97.255,97.305,97.255,97.3,63800000.0
2008-04-25 18:12:00,97.3,97.32,97.3,97.3,57700000.0
2008-04-25 18:13:00,97.3,97.31,97.255,97.26,60700000.0
2008-04-25 18:14:00,97.26,97.265,97.225,97.24,57200000.0
2008-04-25 18:15:00,97.24,97.25,97.24,97.245,95200000.0
2008-04-25 18:16:00,97.245,97.285,97.245,97.285,115100000.0
2008-04-25 18:17:00,97.295,97.295,97.275,97.28,108600000.0
2008-04-25 18:18:00,97.28,97.285,97.265,97.275,156600000.0
2008-04-25 18:19:00,97.275,97.275,97.245,97.25,87800000.0
2008-04-25 18:20:00,97.25,97.25,97.185,97.19,66100000.0
2008-04-25 18:21:00,97.19,97.21,97.185,97.2,69600000.0
2008-04-25 18:22:00,97.2,97.2,97.155,97.16,121900000.0
2008-04-25 18:23:00,97.16,97.175,97.15,97.15,68100000.0
2008-04-25 18:24:00,97.15,97.175,97.14,97.145,77200000.0
2008-04-25 18:25:00,97.145,97.15,97.115,97.115,84500000.0
2008-04-25 18:26:00,97.115,97.125,97.11,97.11,96600000.0
2008-04-25 18:27:00,97.11,97.11,97.095,97.105,61500000.0
2008-04-25 18:28:00,97.105,97.13,97.1,97.125,77400000.0
2008-04-25 18:29:00,97.125,97.14,97.11,97.135,58200000.0
2008-04-25 18:30:00,97.135,97.145,97.13,97.135,105000000.0
2008-04-25 18:31:00,97.135,97.15,97.135,97.145,148000000.0
2008-04-25 18:32:00,97.145,97.155,97.135,97.14,149800000.0
2008-04-25 18:33:00,97.14,97.145,97.1,97.1,73100000.0
2008-04-25 18:34:00,97.1,97.105,97.065,97.095,105800000.0
2008-04-25 18:35:00,97.095,97.105,97.085,97.085,130400000.0
2008-04-25 18:36:00,97.085,97.095,97.065,97.075,120200000.0
2008-04-25 18:37:00,97.075,97.105,97.075,97.105,119600000.0
2008-04-25 18:38:00,97.105,97.125,97.105,97.125,91600000.0
2008-04-25 18:39:00,97.125,97.15,97.125,97.145,81300000.0
2008-04-25 18:40:00,97.145,97.145,97.12,97.13,130100000.0
2008-04-25 18:41:00,97.13,97.13,97.115,97.115,71000000.0
2008-04-25 18:42:00,97.115,97.13,97.115,97.13,138600000.0
2008-04-25 18:43:00,97.13,97.145,97.13,97.145,126400000.0
2008-04-25 18:44:00,97.145,97.15,97.145,97.15,104600000.0
2008-04-25 18:45:00,97.15,97.165,97.145,97.165,67200000.0
2008-04-25 18:46:00,97.165,97.2,97.155,97.195,91100000.0
2008-04-25 18:47:00,97.195,97.23,97.195,97.22,108000000.0
2008-04-25 18:48:00,97.22,97.235,97.22,97.23,76900000.0
2008-04-25 18:49:00,97.23,97.255,97.23,97.24,110700000.0
2008-04-25 18:50:00,97.24,97.24,97.22,97.22,112900000.0
2008-04-25 18:51:00,97.22,97.22,97.2,97.215,82000000.0
2008-04-25 18:52:00,97.215,97.215,97.18,97.2,116600000.0
2008-04-25 18:53:00,97.2,97.2,97.18,97.185,136000000.0
2008-04-25 18:54:00,97.185,97.22,97.185,97.215,163900000.0
2008-04-25 18:55:00,97.215,97.215,97.205,97.205,246700000.0
2008-04-25 18:56:00,97.205,97.215,97.205,97.215,76300000.0
2008-04-25 18:57:00,97.215,97.225,97.205,97.205,183100000.0
2008-04-25 18:58:00,97.205,97.23,97.19,97.225,59800000.0
2008-04-25 18:59:00,97.225,97.26,97.22,97.25,63000000.0
2008-04-25 19:00:00,97.25,97.255,97.225,97.235,68400000.0
2008-04-25 19:01:00,97.235,97.28,97.235,97.275,79900000.0
2008-04-25 19:02:00,97.275,97.305,97.275,97.305,102200000.0
2008-04-25 19:03:00,97.31,97.32,97.28,97.285,92600000.0
2008-04-25 19:04:00,97.285,97.285,97.255,97.26,69800000.0
2008-04-25 19:05:00,97.26,97.295,97.25,97.29,83300000.0
2008-04-25 19:06:00,97.29,97.31,97.29,97.31,86600000.0
2008-04-25 19:07:00,97.31,97.325,97.3,97.3,80600000.0
2008-04-25 19:08:00,97.3,97.315,97.295,97.305,110600000.0
2008-04-25 19:09:00,97.305,97.335,97.305,97.31,72900000.0
2008-04-25 19:10:00,97.31,97.31,97.27,97.275,97400000.0
2008-04-25 19:11:00,97.275,97.285,97.27,97.28,164700000.0
2008-04-25 19:12:00,97.28,97.285,97.27,97.285,141700000.0
2008-04-25 19:13:00,97.285,97.315,97.28,97.3,137000000.0
2008-04-25 19:14:00,97.3,97.305,97.265,97.275,175000000.0
2008-04-25 19:15:00,97.275,97.28,97.245,97.265,123700000.0
2008-04-25 19:16:00,97.265,97.27,97.26,97.26,113200000.0
2008-04-25 19:17:00,97.26,97.265,97.26,97.265,145400000.0
2008-04-25 19:18:00,97.265,97.275,97.26,97.275,95100000.0
2008-04-25 19:19:00,97.275,97.28,97.25,97.25,90100000.0
2008-04-25 19:20:00,97.25,97.275,97.25,97.265,100200000.0
2008-04-25 19:21:00,97.265,97.265,97.235,97.24,112900000.0
2008-04-25 19:22:00,97.24,97.26,97.24,97.255,133600000.0
2008-04-25 19:23:00,97.255,97.255,97.245,97.255,133300000.0
2008-04-25 19:24:00,97.255,97.265,97.255,97.265,112800000.0
2008-04-25 19:25:00,97.265,97.31,97.265,97.3,81300000.0
2008-04-25 19:26:00,97.3,97.305,97.29,97.29,72400000.0
2008-04-25 19:27:00,97.29,97.3,97.25,97.25,72300000.0
2008-04-25 19:28:00,97.25,97.25,97.215,97.225,77600000.0
2008-04-25 19:29:00,97.225,97.245,97.215,97.245,67800000.0
2008-04-25 19:30:00,97.245,97.245,97.23,97.24,73500000.0
2008-04-25 19:31:00,97.245,97.245,97.215,97.215,96500000.0
2008-04-25 19:32:00,97.215,97.23,97.21,97.23,39300000.0
2008-04-25 19:33:00,97.23,97.245,97.23,97.245,86100000.0
2008-04-25 19:34:00,97.245,97.27,97.235,97.265,69900000.0
2008-04-25 19:35:00,97.265,97.28,97.245,97.25,61800000.0
2008-04-25 19:36:00,97.25,97.25,97.23,97.24,83000000.0
2008-04-25 19:37:00,97.24,97.24,97.235,97.24,81600000.0
2008-04-25 19:38:00,97.24,97.29,97.24,97.27,114800000.0
2008-04-25 19:39:00,97.27,97.28,97.255,97.26,70700000.0
2008-04-25 19:40:00,97.26,97.27,97.26,97.265,49400000.0
2008-04-25 19:41:00,97.265,97.295,97.265,97.27,74500000.0
2008-04-25 19:42:00,97.27,97.285,97.27,97.28,72300000.0
2008-04-25 19:43:00,97.28,97.285,97.28,97.285,72700000.0
2008-04-25 19:44:00,97.285,97.295,97.28,97.285,61000000.0
2008-04-25 19:45:00,97.285,97.29,97.27,97.27,96000000.0
2008-04-25 19:46:00,97.27,97.27,97.235,97.245,104900000.0
2008-04-25 19:47:00,97.245,97.27,97.24,97.27,62100000.0
2008-04-25 19:48:00,97.27,97.28,97.265,97.27,57700000.0
2008-04-25 19:49:00,97.27,97.355,97.27,97.345,104500000.0
2008-04-25 19:50:00,97.345,97.345,97.27,97.27,101300000.0
2008-04-25 19:51:00,97.27,97.27,97.24,97.245,140200000.0
2008-04-25 19:52:00,97.245,97.255,97.245,97.245,98600000.0
2008-04-25 19:53:00,97.245,97.275,97.23,97.275,84600000.0
2008-04-25 19:54:00,97.275,97.285,97.255,97.255,86100000.0
2008-04-25 19:55:00,97.255,97.28,97.255,97.27,128600000.0
2008-04-25 19:56:00,97.27,97.27,97.255,97.265,97400000.0
2008-04-25 19:57:00,97.265,97.305,97.245,97.3,68100000.0
2008-04-25 19:58:00,97.295,97.33,97.29,97.32,114300000.0
2008-04-25 19:59:00,97.32,97.32,97.305,97.305,148000000.0
2008-04-25 20:00:00,97.305,97.33,97.3,97.33,75000000.0
2008-04-25 20:01:00,97.33,97.35,97.325,97.345,85400000.0
2008-04-25 20:02:00,97.345,97.355,97.34,97.345,72600000.0
2008-04-25 20:03:00,97.345,97.345,97.32,97.325,73500000.0
2008-04-25 20:04:00,97.325,97.335,97.325,97.335,163400000.0
2008-04-25 20:05:00,97.335,97.37,97.335,97.365,160300000.0
2008-04-25 20:06:00,97.365,97.365,97.34,97.36,129400000.0
2008-04-25 20:07:00,97.36,97.36,97.34,97.34,125200000.0
2008-04-25 20:08:00,97.34,97.37,97.335,97.35,117400000.0
2008-04-25 20:09:00,97.35,97.36,97.345,97.345,115000000.0
2008-04-25 20:10:00,97.345,97.365,97.325,97.325,112900000.0
2008-04-25 20:11:00,97.325,97.325,97.315,97.315,117400000.0
2008-04-25 20:12:00,97.315,97.325,97.305,97.31,132300000.0
2008-04-25 20:13:00,97.31,97.315,97.285,97.305,126100000.0
2008-04-25 20:14:00,97.305,97.34,97.3,97.335,113000000.0
2008-04-25 20:15:00,97.335,97.34,97.325,97.335,128700000.0
2008-04-25 20:16:00,97.335,97.34,97.335,97.34,110200000.0
2008-04-25 20:17:00,97.34,97.34,97.325,97.33,53600000.0
2008-04-25 20:18:00,97.33,97.33,97.285,97.285,95300000.0
2008-04-25 20:19:00,97.285,97.31,97.285,97.31,195100000.0
2008-04-25 20:20:00,97.31,97.36,97.31,97.315,111400000.0
2008-04-25 20:21:00,97.315,97.32,97.31,97.315,117300000.0
2008-04-25 20:22:00,97.315,97.35,97.315,97.34,102100000.0
2008-04-25 20:23:00,97.34,97.35,97.34,97.34,66200000.0
2008-04-25 20:24:00,97.34,97.34,97.31,97.315,66100000.0
2008-04-25 20:25:00,97.315,97.335,97.31,97.32,60100000.0
2008-04-25 20:26:00,97.32,97.33,97.305,97.33,63900000.0
2008-04-25 20:27:00,97.33,97.34,97.33,97.335,115400000.0
2008-04-25 20:28:00,97.335,97.365,97.335,97.365,128700000.0
2008-04-25 20:29:00,97.365,97.375,97.365,97.365,98700000.0
2008-04-25 20:30:00,97.365,97.4,97.365,97.4,84300000.0
2008-04-25 20:31:00,97.4,97.405,97.37,97.395,79000000.0
2008-04-25 20:32:00,97.395,97.395,97.345,97.345,78000000.0
2008-04-25 20:33:00,97.345,97.365,97.345,97.355,88900000.0
2008-04-25 20:34:00,97.355,97.375,97.335,97.36,124900000.0
2008-04-25 20:35:00,97.36,97.365,97.36,97.36,134100000.0
2008-04-25 20:36:00,97.36,97.36,97.34,97.355,71100000.0
2008-04-25 20:37:00,97.355,97.375,97.355,97.355,82700000.0
2008-04-25 20:38:00,97.355,97.355,97.335,97.345,66200000.0
2008-04-25 20:39:00,97.345,97.365,97.345,97.36,65400000.0
2008-04-25 20:40:00,97.36,97.37,97.36,97.37,102900000.0
2008-04-25 20:41:00,97.37,97.375,97.37,97.375,569500000.0
2008-04-25 20:42:00,97.375,97.375,97.37,97.37,697500000.0
2008-04-25 20:43:00,97.375,97.41,97.37,97.39,250700000.0
2008-04-25 20:44:00,97.39,97.39,97.32,97.34,224100000.0
2008-04-25 20:45:00,97.34,97.385,97.34,97.35,275200000.0
2008-04-25 20:46:00,97.35,97.38,97.35,97.38,261100000.0
2008-04-25 20:47:00,97.38,97.38,97.36,97.36,326100000.0
2008-04-25 20:48:00,97.36,97.375,97.36,97.37,182500000.0
2008-04-25 20:49:00,97.37,97.37,97.345,97.365,335300000.0
2008-04-25 20:50:00,97.365,97.365,97.34,97.34,304900000.0
2008-04-25 20:51:00,97.34,97.34,97.315,97.33,208000000.0
2008-04-25 20:52:00,97.33,97.33,97.325,97.33,121700000.0
2008-04-25 20:53:00,97.33,97.335,97.33,97.33,138100000.0
2008-04-25 20:54:00,97.33,97.39,97.32,97.37,187000000.0
2008-04-25 20:55:00,97.37,97.38,97.36,97.37,236900000.0
2008-04-25 20:56:00,97.37,97.38,97.365,97.37,162800000.0
2008-04-25 20:57:00,97.37,97.375,97.365,97.365,445900000.0
2008-04-25 20:58:00,97.365,97.385,97.36,97.37,172700000.0
2008-04-25 20:59:00,97.37,97.375,97.34,97.35,107100000.0
2008-04-25 21:00:00,97.35,97.35,97.31,97.34,100100000.0
2008-04-25 21:01:00,97.34,97.35,97.32,97.32,108900000.0
2008-04-25 21:02:00,97.32,97.33,97.32,97.33,119700000.0
2008-04-25 21:03:00,97.33,97.355,97.33,97.35,126100000.0
2008-04-25 21:04:00,97.35,97.38,97.34,97.38,139100000.0
2008-04-25 21:05:00,97.38,97.39,97.37,97.375,113000000.0
2008-04-25 21:06:00,97.38,97.385,97.375,97.385,99800000.0
2008-04-25 21:07:00,97.385,97.395,97.385,97.395,75700000.0
2008-04-25 21:08:00,97.395,97.435,97.395,97.415,75800000.0
2008-04-25 21:09:00,97.415,97.435,97.385,97.385,54900000.0
2008-04-25 21:10:00,97.385,97.41,97.38,97.38,30100000.0
2008-04-25 21:11:00,97.38,97.395,97.375,97.385,36900000.0
2008-04-25 21:12:00,97.385,97.405,97.355,97.4,188400000.0
2008-04-25 21:13:00,97.4,97.435,97.395,97.435,59000000.0
2008-04-25 21:14:00,97.435,97.495,97.43,97.48,222400000.0
2008-04-25 21:15:00,97.48,97.52,97.48,97.51,195600000.0
2008-04-25 21:16:00,97.51,97.535,97.51,97.525,571500000.0
2008-04-25 21:17:00,97.525,97.56,97.52,97.54,252600000.0
2008-04-25 21:18:00,97.54,97.555,97.54,97.55,152700000.0
2008-04-25 21:19:00,97.55,97.55,97.515,97.515,293400000.0
2008-04-25 21:20:00,97.515,97.525,97.515,97.525,945700000.0
2008-04-25 21:21:00,97.525,97.525,97.475,97.48,415900000.0
2008-04-25 21:22:00,97.48,97.495,97.47,97.495,396000000.0
2008-04-25 21:23:00,97.495,97.525,97.49,97.52,258800000.0
2008-04-25 21:24:00,97.52,97.54,97.5,97.515,356500000.0
2008-04-25 21:25:00,97.515,97.55,97.515,97.55,152100000.0
2008-04-25 21:26:00,97.55,97.555,97.505,97.505,204600000.0
2008-04-25 21:27:00,97.505,97.54,97.495,97.53,293100000.0
2008-04-25 21:28:00,97.53,97.555,97.525,97.54,227700000.0
2008-04-25 21:29:00,97.54,97.545,97.525,97.525,185600000.0
2008-04-25 21:30:00,97.525,97.53,97.485,97.505,253900000.0
2008-04-25 21:31:00,97.505,97.51,97.47,97.47,408300000.0
2008-04-25 21:32:00,97.47,97.48,97.47,97.47,57600000.0
2008-04-25 21:33:00,97.47,97.48,97.46,97.46,114600000.0
2008-04-25 21:34:00,97.46,97.47,97.43,97.43,214500000.0
2008-04-25 21:35:00,97.43,97.465,97.405,97.45,96200000.0
2008-04-25 21:36:00,97.45,97.46,97.44,97.455,32800000.0
2008-04-25 21:37:00,97.455,97.48,97.44,97.445,187500000.0
2008-04-25 21:38:00,97.445,97.445,97.43,97.43,367200000.0
2008-04-25 21:39:00,97.43,97.43,97.375,97.38,73400000.0
2008-04-25 21:40:00,97.38,97.38,97.36,97.365,253100000.0
2008-04-25 21:41:00,97.365,97.365,97.35,97.355,146100000.0
2008-04-25 21:42:00,97.355,97.355,97.32,97.335,94900000.0
2008-04-25 21:43:00,97.335,97.34,97.33,97.34,34800000.0
2008-04-25 21:44:00,97.34,97.34,97.33,97.33,99100000.0
2008-04-25 21:45:00,97.33,97.34,97.33,97.335,69800000.0
2008-04-25 21:46:00,97.335,97.35,97.335,97.35,44000000.0
2008-04-25 21:47:00,97.35,97.37,97.35,97.365,103800000.0
2008-04-25 21:48:00,97.365,97.38,97.365,97.365,243300000.0
2008-04-25 21:49:00,97.365,97.37,97.36,97.36,239800000.0
2008-04-25 21:50:00,97.36,97.36,97.34,97.35,120400000.0
2008-04-25 21:51:00,97.35,97.355,97.33,97.335,44500000.0
2008-04-25 21:52:00,97.335,97.36,97.335,97.345,41800000.0
2008-04-25 21:53:00,97.345,97.345,97.31,97.31,99700000.0
2008-04-25 21:54:00,97.325,97.325,97.27,97.29,41800000.0
2008-04-25 21:55:00,97.29,97.315,97.275,97.31,134800000.0
2008-04-25 21:56:00,97.31,97.33,97.29,97.305,236900000.0
2008-04-25 21:57:00,97.305,97.305,97.285,97.295,88400000.0
2008-04-25 21:58:00,97.295,97.295,97.23,97.285,143800000.0
2008-04-25 21:59:00,97.285,97.31,97.23,97.28,150200000.0
2008-04-25 22:00:00,97.28,97.3,97.265,97.28,106300000.0
2008-04-25 22:01:00,97.28,97.295,97.275,97.295,343300000.0
2008-04-25 22:02:00,97.295,97.315,97.295,97.315,472400000.0
2008-04-25 22:03:00,97.315,97.32,97.315,97.32,476900000.0
2008-04-25 22:04:00,97.32,97.355,97.32,97.355,158000000.0
2008-04-25 22:05:00,97.355,97.365,97.345,97.345,299400000.0
2008-04-25 22:06:00,97.345,97.345,97.32,97.33,319400000.0
2008-04-25 22:07:00,97.33,97.365,97.33,97.36,92800000.0
2008-04-25 22:08:00,97.36,97.375,97.35,97.375,333900000.0
2008-04-25 22:09:00,97.375,97.375,97.37,97.37,391700000.0
2008-04-25 22:10:00,97.37,97.375,97.365,97.375,195800000.0
2008-04-25 22:11:00,97.375,97.4,97.375,97.4,192900000.0
2008-04-25 22:12:00,97.4,97.405,97.375,97.38,281600000.0
2008-04-25 22:13:00,97.38,97.38,97.375,97.375,183100000.0
2008-04-25 22:14:00,97.375,97.395,97.375,97.39,312700000.0
2008-04-25 22:15:00,97.39,97.39,97.385,97.385,758800000.0
2008-04-25 22:16:00,97.385,97.395,97.365,97.365,1275400000.0
2008-04-25 22:17:00,97.365,97.38,97.3,97.32,272300000.0
2008-04-25 22:18:00,97.32,97.33,97.32,97.33,130100000.0
2008-04-25 22:19:00,97.33,97.37,97.33,97.37,88300000.0
2008-04-25 22:20:00,97.37,97.405,97.37,97.405,223800000.0
2008-04-25 22:21:00,97.405,97.43,97.405,97.43,394500000.0
2008-04-25 22:22:00,97.43,97.45,97.42,97.42,203500000.0
2008-04-25 22:23:00,97.42,97.42,97.405,97.405,847200000.0
2008-04-25 22:24:00,97.405,97.415,97.405,97.41,610200000.0
2008-04-25 22:25:00,97.41,97.415,97.39,97.4,147100000.0
2008-04-25 22:26:00,97.4,97.4,97.37,97.395,846400000.0
2008-04-25 22:27:00,97.41,97.41,97.4,97.4,1263000000.0
2008-04-25 22:28:00,97.395,97.415,97.385,97.415,1263000000.0
2008-04-25 22:29:00,97.415,97.425,97.395,97.395,1285400000.0
2008-04-25 22:30:00,97.395,97.395,97.395,97.395,1745300000.0
2008-04-25 22:31:00,97.395,97.395,97.375,97.38,1033100000.0
2008-04-25 22:32:00,97.38,97.405,97.375,97.385,463900000.0
2008-04-25 22:33:00,97.385,97.415,97.385,97.395,1155200000.0
2008-04-25 22:34:00,97.395,97.395,97.375,97.395,1458100000.0
2008-04-25 22:35:00,97.395,97.395,97.375,97.375,1310100000.0
2008-04-25 22:36:00,97.375,97.375,97.375,97.375,1852000000.0
2008-04-25 22:37:00,97.375,97.375,97.365,97.375,1681600000.0
2008-04-25 22:38:00,97.375,97.395,97.365,97.38,608000000.0
2008-04-25 22:39:00,97.38,97.395,97.38,97.395,320400000.0
2008-04-25 22:40:00,97.395,97.395,97.365,97.385,1260100000.0
2008-04-25 22:41:00,97.385,97.405,97.365,97.385,550500000.0
2008-04-25 22:42:00,97.385,97.415,97.375,97.385,834100000.0
2008-04-25 22:43:00,97.385,97.405,97.375,97.385,839300000.0
2008-04-25 22:44:00,97.385,97.415,97.385,97.415,662800000.0
2008-04-25 22:45:00,97.415,97.425,97.405,97.425,386100000.0
2008-04-25 22:46:00,97.425,97.425,97.375,97.375,420200000.0
2008-04-25 22:47:00,97.375,97.385,97.375,97.385,639200000.0
2008-04-25 22:48:00,97.385,97.39,97.375,97.385,698600000.0
2008-04-25 22:49:00,97.385,97.385,97.335,97.355,916400000.0
2008-04-25 22:50:00,97.365,97.375,97.355,97.355,1014000000.0
2008-04-25 22:51:00,97.355,97.355,97.34,97.355,713700000.0
2008-04-25 22:52:00,97.355,97.395,97.335,97.395,355200000.0
2008-04-25 22:53:00,97.395,97.415,97.36,97.405,389900000.0
2008-04-25 22:54:00,97.405,97.405,97.385,97.405,1114400000.0
2008-04-25 22:55:00,97.405,97.405,97.405,97.405,378000000.0
2008-04-25 22:56:00,97.405,97.425,97.39,97.405,323700000.0
2008-04-25 22:57:00,97.405,97.41,97.385,97.4,330500000.0
2008-04-25 22:58:00,97.4,97.41,97.375,97.375,455200000.0
2008-04-25 22:59:00,97.375,97.425,97.375,97.38,1206900000.0
2008-04-27 23:00:00,97.452,97.481,97.445,97.462,104900000.0
2008-04-27 23:01:00,97.465,97.476,97.462,97.47,115700000.0
2008-04-27 23:02:00,97.448,97.461,97.428,97.458,90200000.0
2008-04-27 23:03:00,97.456,97.458,97.434,97.451,279900000.0
2008-04-27 23:04:00,97.442,97.45,97.431,97.45,226100000.0
2008-04-27 23:05:00,97.45,97.45,97.429,97.447,213600000.0
2008-04-27 23:06:00,97.425,97.432,97.42,97.432,4600000.0
2008-04-27 23:07:00,97.436,97.436,97.419,97.419,44500000.0
2008-04-27 23:08:00,97.44,97.457,97.436,97.438,96800000.0
2008-04-27 23:09:00,97.449,97.46,97.43,97.451,233100000.0
2008-04-27 23:10:00,97.42,97.455,97.42,97.455,35400000.0
2008-04-27 23:11:00,97.455,97.465,97.455,97.465,45700000.0
2008-04-27 23:12:00,97.455,97.455,97.445,97.445,17000000.0
2008-04-27 23:13:00,97.455,97.455,97.455,97.455,8500000.0
2008-04-27 23:14:00,97.447,97.491,97.444,97.491,793600000.0
2008-04-27 23:15:00,97.465,97.465,97.465,97.465,8500000.0
2008-04-27 23:16:00,97.425,97.435,97.425,97.435,11700000.0
2008-04-27 23:17:00,97.43,97.435,97.415,97.425,27100000.0
2008-04-27 23:18:00,97.42,97.42,97.42,97.42,2400000.0
2008-04-27 23:19:00,97.425,97.44,97.425,97.44,5600000.0
2008-04-27 23:20:00,97.425,97.43,97.425,97.43,18600000.0
2008-04-27 23:21:00,97.444,97.452,97.435,97.436,320500000.0
2008-04-27 23:22:00,97.43,97.445,97.42,97.44,107600000.0
2008-04-27 23:23:00,97.44,97.44,97.43,97.435,32700000.0
2008-04-27 23:24:00,97.435,97.44,97.435,97.44,67500000.0
2008-04-27 23:25:00,97.445,97.445,97.445,97.445,8500000.0
2008-04-27 23:26:00,97.423,97.466,97.423,97.452,276199997.0
2008-04-27 23:27:00,97.45,97.45,97.42,97.42,25500000.0
2008-04-27 23:28:00,97.43,97.43,97.43,97.43,17000000.0
2008-04-27 23:29:00,97.442,97.447,97.426,97.447,196500000.0
2008-04-27 23:30:00,97.43,97.43,97.43,97.43,17000000.0
2008-04-27 23:31:00,97.441,97.457,97.43,97.435,186600000.0
2008-04-27 23:32:00,97.435,97.45,97.435,97.45,41900000.0
2008-04-27 23:33:00,97.47,97.47,97.47,97.47,44400000.0
2008-04-27 23:34:00,97.47,97.47,97.47,97.47,6100000.0
2008-04-27 23:35:00,97.47,97.47,97.44,97.44,37200000.0
2008-04-27 23:36:00,97.448,97.479,97.448,97.479,179900000.0
2008-04-27 23:37:00,97.44,97.465,97.44,97.465,96200000.0
2008-04-27 23:38:00,97.46,97.47,97.46,97.465,43300000.0
2008-04-27 23:39:00,97.465,97.465,97.465,97.465,1600000.0
2008-04-27 23:40:00,97.458,97.458,97.458,97.458,175199994.0
2008-04-27 23:41:00,97.47,97.475,97.45,97.45,49700000.0
2008-04-27 23:42:00,97.45,97.45,97.45,97.45,31100000.0
2008-04-27 23:43:00,97.45,97.46,97.45,97.46,64300000.0
2008-04-27 23:44:00,97.47,97.47,97.45,97.46,72800000.0
2008-04-27 23:45:00,97.46,97.47,97.46,97.465,45700000.0
2008-04-27 23:46:00,97.469,97.469,97.421,97.426,323300000.0
2008-04-27 23:47:00,97.47,97.47,97.47,97.47,8500000.0
2008-04-27 23:48:00,97.466,97.483,97.452,97.459,338300000.0
2008-04-27 23:49:00,97.47,97.49,97.47,97.49,83700000.0
2008-04-27 23:50:00,97.485,97.485,97.47,97.48,36400000.0
2008-04-27 23:51:00,97.48,97.48,97.48,97.48,18200000.0
2008-04-27 23:52:00,97.48,97.49,97.48,97.485,20600000.0
2008-04-27 23:53:00,97.485,97.5,97.485,97.5,34800000.0
2008-04-27 23:54:00,97.51,97.51,97.51,97.51,8500000.0
2008-04-27 23:55:00,97.5,97.52,97.5,97.5,34000000.0
2008-04-27 23:56:00,97.48,97.51,97.48,97.51,34800000.0
2008-04-27 23:57:00,97.499,97.51,97.455,97.508,168800000.0
2008-04-27 23:58:00,97.52,97.52,97.51,97.51,59500000.0
2008-04-27 23:59:00,97.52,97.52,97.51,97.51,17000000.0
2008-04-28 00:00:00,97.52,97.52,97.48,97.5,79100000.0
2008-04-28 00:01:00,97.49,97.5,97.49,97.5,86400000.0
2008-04-28 00:02:00,97.5,97.5,97.5,97.5,3200000.0
2008-04-28 00:03:00,97.51,97.51,97.51,97.51,7200000.0
2008-04-28 00:04:00,97.51,97.51,97.5,97.51,9600000.0
2008-04-28 00:05:00,97.51,97.51,97.5,97.5,21800000.0
2008-04-28 00:06:00,97.5,97.51,97.5,97.51,95700000.0
2008-04-28 00:07:00,97.52,97.52,97.51,97.51,18600000.0
2008-04-28 00:08:00,97.51,97.51,97.5,97.51,80500000.0
2008-04-28 00:09:00,97.52,97.52,97.51,97.52,26300000.0
2008-04-28 00:10:00,97.52,97.54,97.52,97.54,75400000.0
2008-04-28 00:11:00,97.55,97.56,97.53,97.54,100100000.0
2008-04-28 00:12:00,97.54,97.55,97.53,97.53,369500000.0
2008-04-28 00:13:00,97.53,97.54,97.515,97.54,189200000.0
2008-04-28 00:14:00,97.54,97.54,97.53,97.53,154600000.0
2008-04-28 00:15:00,97.54,97.55,97.52,97.52,57100000.0
2008-04-28 00:16:00,97.52,97.52,97.515,97.515,6400000.0
2008-04-28 00:17:00,97.515,97.53,97.515,97.52,17600000.0
2008-04-28 00:18:00,97.53,97.53,97.505,97.52,15600000.0
2008-04-28 00:19:00,97.51,97.53,97.505,97.52,36000000.0
2008-04-28 00:20:00,97.53,97.53,97.51,97.52,122000000.0
2008-04-28 00:21:00,97.52,97.545,97.52,97.54,241300000.0
2008-04-28 00:22:00,97.53,97.53,97.51,97.52,101600000.0
2008-04-28 00:23:00,97.52,97.52,97.52,97.52,17299999.0
2008-04-28 00:24:00,97.52,97.52,97.52,97.52,8800000.0
2008-04-28 00:25:00,97.53,97.53,97.53,97.53,89600000.0
2008-04-28 00:26:00,97.514,97.525,97.46,97.479,171200000.0
2008-04-28 00:27:00,97.479,97.486,97.467,97.475,135400000.0
2008-04-28 00:28:00,97.498,97.514,97.496,97.514,163700000.0
2008-04-28 00:29:00,97.521,97.522,97.507,97.51,140800000.0
2008-04-28 00:30:00,97.52,97.52,97.52,97.52,8800000.0
2008-04-28 00:31:00,97.52,97.52,97.52,97.52,105600000.0
2008-04-28 00:32:00,97.52,97.52,97.52,97.52,17600000.0
2008-04-28 00:33:00,97.52,97.52,97.52,97.52,123200000.0
2008-04-28 00:34:00,97.52,97.52,97.505,97.52,55200000.0
2008-04-28 00:35:00,97.52,97.53,97.505,97.51,256800000.0
2008-04-28 00:36:00,97.51,97.51,97.51,97.51,30900001.0
2008-04-28 00:37:00,97.51,97.51,97.5,97.505,111000000.0
2008-04-28 00:38:00,97.505,97.51,97.49,97.5,470800002.0
2008-04-28 00:39:00,97.49,97.495,97.49,97.495,85200000.0
2008-04-28 00:40:00,97.495,97.495,97.495,97.495,2400000.0
2008-04-28 00:41:00,97.495,97.495,97.46,97.46,182800001.0
2008-04-28 00:42:00,97.46,97.46,97.46,97.46,18100000.0
2008-04-28 00:43:00,97.46,97.49,97.46,97.46,218500001.0
2008-04-28 00:44:00,97.46,97.49,97.46,97.47,227100000.0
2008-04-28 00:45:00,97.47,97.48,97.46,97.47,42400000.0
2008-04-28 00:46:00,97.47,97.47,97.45,97.46,160400001.0
2008-04-28 00:47:00,97.45,97.47,97.45,97.46,154500002.0
2008-04-28 00:48:00,97.46,97.46,97.45,97.46,48900000.0
2008-04-28 00:49:00,97.436,97.455,97.395,97.399,341800000.0
2008-04-28 00:50:00,97.46,97.46,97.45,97.46,42700000.0
2008-04-28 00:51:00,97.47,97.48,97.46,97.47,181899999.0
2008-04-28 00:52:00,97.47,97.5,97.46,97.49,143800000.0
2008-04-28 00:53:00,97.485,97.51,97.47,97.47,187200000.0
2008-04-28 00:54:00,97.495,97.5,97.47,97.5,144600002.0
2008-04-28 00:55:00,97.51,97.52,97.475,97.49,318699999.0
2008-04-28 00:56:00,97.5,97.51,97.5,97.51,254800000.0
2008-04-28 00:57:00,97.51,97.52,97.5,97.51,145900001.0
2008-04-28 00:58:00,97.52,97.53,97.52,97.52,46599999.0
2008-04-28 00:59:00,97.515,97.515,97.5,97.5,87700000.0
2008-04-28 01:00:00,97.49,97.52,97.485,97.52,153699999.0
2008-04-28 01:01:00,97.52,97.53,97.51,97.52,81000000.0
2008-04-28 01:02:00,97.52,97.53,97.515,97.525,147200000.0
2008-04-28 01:03:00,97.525,97.535,97.525,97.535,10400000.0
2008-04-28 01:04:00,97.535,97.535,97.515,97.52,157100002.0
2008-04-28 01:05:00,97.52,97.54,97.52,97.54,111700001.0
2008-04-28 01:06:00,97.53,97.55,97.53,97.55,148000000.0
2008-04-28 01:07:00,97.54,97.54,97.54,97.54,22200000.0
2008-04-28 01:08:00,97.515,97.522,97.499,97.519,113700000.0
2008-04-28 01:09:00,97.523,97.533,97.493,97.52,170700000.0
2008-04-28 01:10:00,97.54,97.55,97.54,97.55,32100000.0
2008-04-28 01:11:00,97.55,97.55,97.53,97.53,38300000.0
2008-04-28 01:12:00,97.53,97.55,97.53,97.54,163500000.0
2008-04-28 01:13:00,97.54,97.55,97.535,97.54,80100000.0
2008-04-28 01:14:00,97.54,97.56,97.54,97.555,87500000.0
2008-04-28 01:15:00,97.555,97.58,97.55,97.58,76900000.0
2008-04-28 01:16:00,97.58,97.58,97.58,97.58,300000.0
2008-04-28 01:17:00,97.58,97.58,97.58,97.58,1600000.0
2008-04-28 01:18:00,97.58,97.58,97.58,97.58,500000.0
2008-04-28 01:19:00,97.58,97.58,97.58,97.58,200000.0
2008-04-28 01:20:00,97.58,97.58,97.58,97.58,200000.0
2008-04-28 01:21:00,97.58,97.59,97.58,97.58,13800000.0
2008-04-28 01:22:00,97.58,97.59,97.58,97.58,36500000.0
2008-04-28 01:23:00,97.58,97.595,97.58,97.595,13500000.0
2008-04-28 01:24:00,97.553,97.58,97.544,97.575,278800000.0
2008-04-28 01:25:00,97.59,97.6,97.59,97.6,8600000.0
2008-04-28 01:26:00,97.6,97.63,97.6,97.63,14400000.0
2008-04-28 01:27:00,97.63,97.63,97.61,97.63,4400000.0
2008-04-28 01:28:00,97.63,97.64,97.63,97.64,500000.0
2008-04-28 01:29:00,97.64,97.65,97.64,97.65,2000000.0
2008-04-28 01:30:00,97.64,97.65,97.64,97.65,2600000.0
2008-04-28 01:31:00,97.65,97.65,97.65,97.65,3700000.0
2008-04-28 01:32:00,97.65,97.65,97.65,97.65,6100000.0
2008-04-28 01:33:00,97.65,97.65,97.65,97.65,2100000.0
2008-04-28 01:34:00,97.65,97.67,97.65,97.67,16500000.0
2008-04-28 01:35:00,97.67,97.72,97.67,97.7,72900000.0
2008-04-28 01:36:00,97.7,97.75,97.7,97.75,101300000.0
2008-04-28 01:37:00,97.75,97.76,97.74,97.76,28000000.0
2008-04-28 01:38:00,97.76,97.77,97.76,97.77,30200000.0
2008-04-28 01:39:00,97.76,97.79,97.76,97.79,24800000.0
2008-04-28 01:40:00,97.79,97.82,97.79,97.79,46300000.0
2008-04-28 01:41:00,97.79,97.79,97.79,97.79,1900000.0
2008-04-28 01:42:00,97.79,97.8,97.79,97.8,5900000.0
2008-04-28 01:43:00,97.8,97.8,97.74,97.74,20900000.0
2008-04-28 01:44:00,97.75,97.78,97.75,97.77,25600000.0
2008-04-28 01:45:00,97.77,97.79,97.77,97.77,60800000.0
2008-04-28 01:46:00,97.78,97.81,97.77,97.81,13200000.0
2008-04-28 01:47:00,97.81,97.82,97.81,97.82,6300000.0
2008-04-28 01:48:00,97.82,97.82,97.775,97.785,49300000.0
2008-04-28 01:49:00,97.785,97.8,97.765,97.785,66200000.0
2008-04-28 01:50:00,97.785,97.79,97.775,97.79,41600000.0
2008-04-28 01:51:00,97.79,97.79,97.79,97.79,41600000.0
2008-04-28 01:52:00,97.79,97.795,97.79,97.79,31100000.0
2008-04-28 01:53:00,97.79,97.79,97.79,97.79,90100000.0
2008-04-28 01:54:00,97.79,97.8,97.79,97.795,79000000.0
2008-04-28 01:55:00,97.795,97.81,97.79,97.8,117600000.0
2008-04-28 01:56:00,97.8,97.825,97.8,97.82,82700000.0
2008-04-28 01:57:00,97.82,97.835,97.82,97.83,9500000.0
2008-04-28 01:58:00,97.83,97.855,97.83,97.855,102700000.0
2008-04-28 01:59:00,97.855,97.86,97.85,97.86,18900000.0
2008-04-28 02:00:00,97.86,97.86,97.86,97.86,22300000.0
2008-04-28 02:01:00,97.86,97.86,97.825,97.845,128200000.0
2008-04-28 02:02:00,97.845,97.855,97.845,97.85,46700000.0
2008-04-28 02:03:00,97.85,97.85,97.835,97.85,157400000.0
2008-04-28 02:04:00,97.85,97.86,97.84,97.86,110700000.0
2008-04-28 02:05:00,97.87,97.87,97.86,97.865,191400000.0
2008-04-28 02:06:00,97.865,97.96,97.865,97.96,339200000.0
2008-04-28 02:07:00,97.96,97.96,97.875,97.89,194200001.0
2008-04-28 02:08:00,97.89,97.93,97.88,97.92,287000000.0
2008-04-28 02:09:00,97.92,97.92,97.84,97.84,256000000.0
2008-04-28 02:10:00,97.845,97.9,97.845,97.88,227500000.0
2008-04-28 02:11:00,97.88,97.91,97.85,97.89,286900000.0
2008-04-28 02:12:00,97.89,97.9,97.88,97.9,134400000.0
2008-04-28 02:13:00,97.89,97.89,97.88,97.88,10000000.0
2008-04-28 02:14:00,97.88,97.89,97.88,97.89,50100000.0
2008-04-28 02:15:00,97.89,97.9,97.89,97.9,63700000.0
2008-04-28 02:16:00,97.89,97.9,97.89,97.9,105200000.0
2008-04-28 02:17:00,97.9,97.9,97.88,97.89,407400000.0
2008-04-28 02:18:00,97.89,97.905,97.865,97.905,93700000.0
2008-04-28 02:19:00,97.91,97.91,97.895,97.895,406800000.0
2008-04-28 02:20:00,97.895,97.905,97.86,97.87,339700000.0
2008-04-28 02:21:00,97.87,97.87,97.82,97.83,187500000.0
2008-04-28 02:22:00,97.83,97.84,97.825,97.84,22900000.0
2008-04-28 02:23:00,97.84,97.84,97.825,97.825,29600000.0
2008-04-28 02:24:00,97.825,97.83,97.825,97.825,24000000.0
2008-04-28 02:25:00,97.825,97.83,97.825,97.83,46700000.0
2008-04-28 02:26:00,97.83,97.83,97.8,97.805,313900000.0
2008-04-28 02:27:00,97.81,97.815,97.805,97.815,18800000.0
2008-04-28 02:28:00,97.815,97.825,97.81,97.815,76200000.0
2008-04-28 02:29:00,97.815,97.825,97.81,97.825,22600000.0
2008-04-28 02:30:00,97.815,97.82,97.81,97.815,46100000.0
2008-04-28 02:31:00,97.815,97.82,97.79,97.79,173900000.0
2008-04-28 02:32:00,97.79,97.79,97.77,97.77,452000000.0
2008-04-28 02:33:00,97.77,97.8,97.765,97.78,201400000.0
2008-04-28 02:34:00,97.78,97.82,97.78,97.82,151900000.0
2008-04-28 02:35:00,97.815,97.82,97.775,97.785,513500000.0
2008-04-28 02:36:00,97.785,97.8,97.785,97.795,476400000.0
2008-04-28 02:37:00,97.795,97.8,97.785,97.79,292100000.0
2008-04-28 02:38:00,97.79,97.8,97.75,97.76,165600000.0
2008-04-28 02:39:00,97.765,97.77,97.74,97.75,388000000.0
2008-04-28 02:40:00,97.76,97.79,97.75,97.77,659200000.0
2008-04-28 02:41:00,97.77,97.78,97.77,97.78,393300000.0
2008-04-28 02:42:00,97.78,97.79,97.76,97.76,171500000.0
2008-04-28 02:43:00,97.76,97.78,97.76,97.775,88600000.0
2008-04-28 02:44:00,97.78,97.8,97.775,97.79,182000000.0
2008-04-28 02:45:00,97.79,97.79,97.77,97.79,154700000.0
2008-04-28 02:46:00,97.79,97.8,97.79,97.8,74200000.0
2008-04-28 02:47:00,97.8,97.8,97.79,97.79,292400000.0
2008-04-28 02:48:00,97.79,97.8,97.78,97.8,202200000.0
2008-04-28 02:49:00,97.8,97.8,97.79,97.795,131000000.0
2008-04-28 02:50:00,97.795,97.83,97.795,97.825,219400000.0
2008-04-28 02:51:00,97.83,97.83,97.8,97.82,452300000.0
2008-04-28 02:52:00,97.82,97.84,97.81,97.835,235000000.0
2008-04-28 02:53:00,97.835,97.85,97.81,97.82,486800000.0
2008-04-28 02:54:00,97.82,97.83,97.79,97.83,610799999.0
2008-04-28 02:55:00,97.81,97.84,97.79,97.8,324800000.0
2008-04-28 02:56:00,97.8,97.825,97.795,97.825,95100000.0
2008-04-28 02:57:00,97.825,97.83,97.81,97.81,274100000.0
2008-04-28 02:58:00,97.81,97.855,97.81,97.855,383700000.0
2008-04-28 02:59:00,97.855,97.87,97.84,97.87,143200000.0
2008-04-28 03:00:00,97.87,97.89,97.86,97.875,313700000.0
2008-04-28 03:01:00,97.88,97.895,97.88,97.885,340100000.0
2008-04-28 03:02:00,97.89,97.895,97.86,97.865,49600000.0
2008-04-28 03:03:00,97.865,97.88,97.84,97.875,232200000.0
2008-04-28 03:04:00,97.875,97.88,97.86,97.86,310500000.0
2008-04-28 03:05:00,97.86,97.87,97.86,97.87,257600000.0
2008-04-28 03:06:00,97.87,97.87,97.84,97.84,435000000.0
2008-04-28 03:07:00,97.84,97.85,97.83,97.85,548500001.0
2008-04-28 03:08:00,97.85,97.85,97.84,97.84,171400000.0
2008-04-28 03:09:00,97.83,97.85,97.82,97.85,461700003.0
2008-04-28 03:10:00,97.85,97.88,97.85,97.855,332900000.0
2008-04-28 03:11:00,97.855,97.87,97.84,97.87,238899998.0
2008-04-28 03:12:00,97.865,97.87,97.86,97.86,309200000.0
2008-04-28 03:13:00,97.86,97.87,97.85,97.86,351800000.0
2008-04-28 03:14:00,97.865,97.865,97.85,97.855,184200000.0
2008-04-28 03:15:00,97.855,97.865,97.85,97.865,359700001.0
2008-04-28 03:16:00,97.865,97.88,97.865,97.865,60600000.0
2008-04-28 03:17:00,97.86,97.9,97.85,97.9,384100000.0
2008-04-28 03:18:00,97.9,97.905,97.88,97.89,226200000.0
2008-04-28 03:19:00,97.89,97.9,97.89,97.9,340700000.0
2008-04-28 03:20:00,97.9,97.91,97.885,97.9,305600000.0
2008-04-28 03:21:00,97.9,97.91,97.9,97.9,487800000.0
2008-04-28 03:22:00,97.9,97.9,97.88,97.9,1236300000.0
2008-04-28 03:23:00,97.9,97.915,97.9,97.9,365400000.0
2008-04-28 03:24:00,97.895,97.905,97.88,97.89,115900000.0
2008-04-28 03:25:00,97.89,97.91,97.88,97.9,165800000.0
2008-04-28 03:26:00,97.9,97.91,97.9,97.9,268700000.0
2008-04-28 03:27:00,97.9,97.91,97.885,97.9,286400000.0
2008-04-28 03:28:00,97.9,97.91,97.89,97.9,152700000.0
2008-04-28 03:29:00,97.9,97.9,97.9,97.9,38700000.0
2008-04-28 03:30:00,97.91,97.92,97.895,97.905,174900000.0
2008-04-28 03:31:00,97.905,97.905,97.89,97.9,96200000.0
2008-04-28 03:32:00,97.9,97.9,97.9,97.9,49300000.0
2008-04-28 03:33:00,97.9,97.9,97.88,97.89,92900000.0
2008-04-28 03:34:00,97.89,97.91,97.88,97.9,206400000.0
2008-04-28 03:35:00,97.9,97.9,97.89,97.89,29700000.0
2008-04-28 03:36:00,97.89,97.9,97.89,97.9,29900000.0
2008-04-28 03:37:00,97.9,97.91,97.89,97.895,70500000.0
2008-04-28 03:38:00,97.895,97.905,97.88,97.89,152300000.0
2008-04-28 03:39:00,97.89,97.89,97.88,97.885,124700000.0
2008-04-28 03:40:00,97.88,97.89,97.875,97.875,114800000.0
2008-04-28 03:41:00,97.875,97.88,97.87,97.88,97700000.0
2008-04-28 03:42:00,97.88,97.895,97.88,97.885,32000000.0
2008-04-28 03:43:00,97.885,97.905,97.885,97.905,32800000.0
2008-04-28 03:44:00,97.905,97.915,97.905,97.91,105700000.0
2008-04-28 03:45:00,97.91,97.915,97.91,97.915,91400000.0
2008-04-28 03:46:00,97.915,97.95,97.915,97.95,363300000.0
2008-04-28 03:47:00,97.95,97.95,97.95,97.95,273600000.0
2008-04-28 03:48:00,97.95,97.95,97.95,97.95,167100000.0
2008-04-28 03:49:00,97.94,97.94,97.925,97.93,280400000.0
2008-04-28 03:50:00,97.93,97.94,97.93,97.93,42100000.0
2008-04-28 03:51:00,97.93,97.93,97.93,97.93,115800000.0
2008-04-28 03:52:00,97.93,97.94,97.92,97.92,320600000.0
2008-04-28 03:53:00,97.93,97.94,97.91,97.91,241900000.0
2008-04-28 03:54:00,97.91,97.92,97.91,97.915,129899999.0
2008-04-28 03:55:00,97.915,97.935,97.91,97.935,173400000.0
2008-04-28 03:56:00,97.935,97.955,97.91,97.94,126000000.0
2008-04-28 03:57:00,97.94,97.965,97.94,97.965,43200000.0
2008-04-28 03:58:00,97.965,97.97,97.95,97.955,78300000.0
2008-04-28 03:59:00,97.95,97.97,97.93,97.955,228700000.0
2008-04-28 04:00:00,97.955,97.98,97.955,97.97,529999999.0
2008-04-28 04:01:00,97.97,98.02,97.96,97.97,612800000.0
2008-04-28 04:02:00,97.98,97.99,97.96,97.98,271400000.0
2008-04-28 04:03:00,97.98,97.98,97.96,97.96,83600000.0
2008-04-28 04:04:00,97.96,97.97,97.96,97.965,279800000.0
2008-04-28 04:05:00,97.95,97.955,97.94,97.94,191300000.0
2008-04-28 04:06:00,97.94,97.95,97.94,97.94,175600000.0
2008-04-28 04:07:00,97.94,97.94,97.93,97.94,17700000.0
2008-04-28 04:08:00,97.94,97.94,97.92,97.925,85900000.0
2008-04-28 04:09:00,97.925,97.94,97.925,97.94,32100000.0
2008-04-28 04:10:00,97.94,97.95,97.93,97.94,86700000.0
2008-04-28 04:11:00,97.94,97.95,97.93,97.95,44200000.0
2008-04-28 04:12:00,97.95,97.95,97.94,97.945,37200000.0
2008-04-28 04:13:00,97.945,97.945,97.93,97.935,161600000.0
2008-04-28 04:14:00,97.935,97.95,97.92,97.945,148100000.0
2008-04-28 04:15:00,97.935,97.935,97.91,97.91,271000000.0
2008-04-28 04:16:00,97.91,97.91,97.87,97.88,635200000.0
2008-04-28 04:17:00,97.88,97.9,97.87,97.89,486300000.0
2008-04-28 04:18:00,97.89,97.89,97.875,97.875,81900000.0
2008-04-28 04:19:00,97.875,97.9,97.875,97.89,187000000.0
2008-04-28 04:20:00,97.89,97.89,97.89,97.89,39000000.0
2008-04-28 04:21:00,97.89,97.9,97.89,97.9,168700000.0
2008-04-28 04:22:00,97.9,97.935,97.89,97.93,246800000.0
2008-04-28 04:23:00,97.925,97.925,97.885,97.89,227000000.0
2008-04-28 04:24:00,97.89,97.895,97.88,97.89,392000000.0
2008-04-28 04:25:00,97.89,97.905,97.87,97.89,378000000.0
2008-04-28 04:26:00,97.89,97.89,97.865,97.87,112200000.0
2008-04-28 04:27:00,97.87,97.88,97.87,97.88,158300000.0
2008-04-28 04:28:00,97.875,97.88,97.87,97.87,43900000.0
2008-04-28 04:29:00,97.87,97.87,97.84,97.84,151000000.0
2008-04-28 04:30:00,97.84,97.86,97.825,97.85,160200000.0
2008-04-28 04:31:00,97.855,97.87,97.85,97.855,114000000.0
2008-04-28 04:32:00,97.855,97.87,97.845,97.855,62300000.0
2008-04-28 04:33:00,97.86,97.86,97.82,97.84,446200000.0
2008-04-28 04:34:00,97.84,97.84,97.83,97.84,210100000.0
2008-04-28 04:35:00,97.84,97.85,97.83,97.84,427900000.0
2008-04-28 04:36:00,97.84,97.85,97.835,97.84,275700000.0
2008-04-28 04:37:00,97.84,97.84,97.82,97.83,265800000.0
2008-04-28 04:38:00,97.83,97.835,97.82,97.82,219200000.0
2008-04-28 04:39:00,97.82,97.83,97.82,97.82,141600000.0
2008-04-28 04:40:00,97.82,97.83,97.81,97.83,144800000.0
2008-04-28 04:41:00,97.82,97.83,97.82,97.825,100000000.0
2008-04-28 04:42:00,97.825,97.825,97.81,97.82,49800000.0
2008-04-28 04:43:00,97.82,97.835,97.82,97.83,17700000.0
2008-04-28 04:44:00,97.83,97.845,97.83,97.84,140600000.0
2008-04-28 04:45:00,97.83,97.86,97.83,97.84,367600000.0
2008-04-28 04:46:00,97.84,97.84,97.83,97.83,170600000.0
2008-04-28 04:47:00,97.83,97.84,97.83,97.84,22500000.0
2008-04-28 04:48:00,97.84,97.85,97.84,97.85,166800000.0
2008-04-28 04:49:00,97.85,97.85,97.83,97.83,48400000.0
2008-04-28 04:50:00,97.83,97.83,97.81,97.83,37700000.0
2008-04-28 04:51:00,97.83,97.83,97.82,97.82,94100000.0
2008-04-28 04:52:00,97.82,97.82,97.79,97.8,465600000.0
2008-04-28 04:53:00,97.8,97.81,97.8,97.81,317900000.0
2008-04-28 04:54:00,97.81,97.85,97.81,97.84,293800000.0
2008-04-28 04:55:00,97.84,97.84,97.81,97.84,546400000.0
2008-04-28 04:56:00,97.84,97.85,97.83,97.83,109600000.0
2008-04-28 04:57:00,97.83,97.83,97.81,97.81,95500000.0
2008-04-28 04:58:00,97.81,97.82,97.79,97.82,351300000.0
2008-04-28 04:59:00,97.82,97.83,97.81,97.81,81800000.0
2008-04-28 05:00:00,97.81,97.83,97.81,97.83,80900001.0
2008-04-28 05:01:00,97.825,97.83,97.805,97.81,280000000.0
2008-04-28 05:02:00,97.81,97.82,97.8,97.815,116400000.0
2008-04-28 05:03:00,97.815,97.855,97.815,97.855,185200000.0
2008-04-28 05:04:00,97.845,97.86,97.845,97.86,127800000.0
2008-04-28 05:05:00,97.86,97.87,97.85,97.87,92000000.0
2008-04-28 05:06:00,97.87,97.895,97.86,97.87,90600000.0
2008-04-28 05:07:00,97.87,97.87,97.85,97.85,29200000.0
2008-04-28 05:08:00,97.85,97.85,97.85,97.85,12800000.0
2008-04-28 05:09:00,97.85,97.87,97.85,97.87,22700000.0
2008-04-28 05:10:00,97.87,97.87,97.865,97.865,5600000.0
2008-04-28 05:11:00,97.865,97.87,97.865,97.87,17600000.0
2008-04-28 05:12:00,97.87,97.875,97.87,97.875,11600000.0
2008-04-28 05:13:00,97.875,97.88,97.87,97.87,99300000.0
2008-04-28 05:14:00,97.87,97.875,97.87,97.87,334200000.0
2008-04-28 05:15:00,97.87,97.91,97.87,97.9,234300000.0
2008-04-28 05:16:00,97.9,97.9,97.88,97.88,49200000.0
2008-04-28 05:17:00,97.88,97.9,97.865,97.89,250400000.0
2008-04-28 05:18:00,97.89,97.89,97.87,97.88,61900000.0
2008-04-28 05:19:00,97.88,97.88,97.85,97.87,596200000.0
2008-04-28 05:20:00,97.87,97.88,97.86,97.87,47300000.0
2008-04-28 05:21:00,97.87,97.88,97.85,97.86,253000000.0
2008-04-28 05:22:00,97.86,97.86,97.84,97.85,392700000.0
2008-04-28 05:23:00,97.85,97.855,97.85,97.85,132900000.0
2008-04-28 05:24:00,97.85,97.85,97.84,97.84,414500000.0
2008-04-28 05:25:00,97.84,97.85,97.84,97.85,74200000.0
2008-04-28 05:26:00,97.855,97.87,97.85,97.86,219600000.0
2008-04-28 05:27:00,97.87,97.88,97.86,97.86,310600000.0
2008-04-28 05:28:00,97.86,97.87,97.85,97.86,544100000.0
2008-04-28 05:29:00,97.86,97.89,97.86,97.89,47200000.0
2008-04-28 05:30:00,97.89,97.905,97.88,97.9,104800000.0
2008-04-28 05:31:00,97.9,97.9,97.88,97.88,32000000.0
2008-04-28 05:32:00,97.88,97.88,97.85,97.855,92300000.0
2008-04-28 05:33:00,97.855,97.88,97.855,97.88,258300000.0
2008-04-28 05:34:00,97.88,97.88,97.87,97.87,50500000.0
2008-04-28 05:35:00,97.87,97.88,97.85,97.85,304800000.0
2008-04-28 05:36:00,97.855,97.86,97.85,97.86,140800000.0
2008-04-28 05:37:00,97.86,97.88,97.86,97.86,299000000.0
2008-04-28 05:38:00,97.86,97.88,97.86,97.875,80100000.0
2008-04-28 05:39:00,97.875,97.885,97.875,97.885,173800000.0
2008-04-28 05:40:00,97.885,97.9,97.885,97.9,18500000.0
2008-04-28 05:41:00,97.9,97.915,97.9,97.91,174700000.0
2008-04-28 05:42:00,97.91,97.98,97.91,97.93,388400000.0
2008-04-28 05:43:00,97.93,97.97,97.92,97.93,242100000.0
2008-04-28 05:44:00,97.93,97.96,97.93,97.96,213200000.0
2008-04-28 05:45:00,97.96,97.96,97.93,97.93,316500000.0
2008-04-28 05:46:00,97.93,97.94,97.92,97.93,212600000.0
2008-04-28 05:47:00,97.93,97.95,97.93,97.95,206900000.0
2008-04-28 05:48:00,97.95,97.95,97.925,97.93,188300000.0
2008-04-28 05:49:00,97.93,97.94,97.93,97.94,76400000.0
2008-04-28 05:50:00,97.93,97.93,97.92,97.92,74600000.0
2008-04-28 05:51:00,97.92,97.92,97.92,97.92,5200000.0
2008-04-28 05:52:00,97.92,97.925,97.92,97.925,162400000.0
2008-04-28 05:53:00,97.93,97.93,97.915,97.92,67700000.0
2008-04-28 05:54:00,97.92,97.92,97.91,97.91,334299999.0
2008-04-28 05:55:00,97.91,97.915,97.91,97.91,213800003.0
2008-04-28 05:56:00,97.91,97.91,97.91,97.91,82200000.0
2008-04-28 05:57:00,97.91,97.91,97.88,97.89,451300000.0
2008-04-28 05:58:00,97.89,97.9,97.89,97.9,266500000.0
2008-04-28 05:59:00,97.9,97.9,97.87,97.87,266600000.0
2008-04-28 06:00:00,97.87,97.88,97.86,97.87,549100000.0
2008-04-28 06:01:00,97.87,97.89,97.87,97.89,307800000.0
2008-04-28 06:02:00,97.89,97.895,97.88,97.885,19500000.0
2008-04-28 06:03:00,97.89,97.895,97.875,97.875,43200000.0
2008-04-28 06:04:00,97.875,97.88,97.875,97.88,32600000.0
2008-04-28 06:05:00,97.88,97.89,97.88,97.89,45100000.0
2008-04-28 06:06:00,97.89,97.89,97.89,97.89,22900000.0
2008-04-28 06:07:00,97.89,97.89,97.885,97.885,14200000.0
2008-04-28 06:08:00,97.885,97.9,97.885,97.89,133200000.0
2008-04-28 06:09:00,97.89,97.91,97.89,97.91,287599999.0
2008-04-28 06:10:00,97.91,97.91,97.9,97.91,76100000.0
2008-04-28 06:11:00,97.91,97.91,97.89,97.89,129600000.0
2008-04-28 06:12:00,97.89,97.9,97.89,97.9,21100000.0
2008-04-28 06:13:00,97.9,97.9,97.86,97.86,444900000.0
2008-04-28 06:14:00,97.86,97.89,97.84,97.88,306500000.0
2008-04-28 06:15:00,97.88,97.9,97.86,97.86,279500000.0
2008-04-28 06:16:00,97.865,97.88,97.86,97.875,300700000.0
2008-04-28 06:17:00,97.875,97.89,97.87,97.88,105900000.0
2008-04-28 06:18:00,97.875,97.875,97.86,97.865,140000000.0
2008-04-28 06:19:00,97.86,97.86,97.82,97.825,438100000.0
2008-04-28 06:20:00,97.83,97.85,97.82,97.84,516200000.0
2008-04-28 06:21:00,97.84,97.84,97.83,97.84,255100000.0
2008-04-28 06:22:00,97.84,97.845,97.82,97.82,99500000.0
2008-04-28 06:23:00,97.82,97.825,97.79,97.805,92800000.0
2008-04-28 06:24:00,97.805,97.82,97.805,97.82,8800000.0
2008-04-28 06:25:00,97.82,97.82,97.805,97.805,12800000.0
2008-04-28 06:26:00,97.81,97.815,97.805,97.815,86400000.0
2008-04-28 06:27:00,97.815,97.83,97.815,97.83,49300000.0
2008-04-28 06:28:00,97.825,97.83,97.825,97.83,3200000.0
2008-04-28 06:29:00,97.83,97.83,97.83,97.83,30400000.0
2008-04-28 06:30:00,97.83,97.83,97.83,97.83,84400000.0
2008-04-28 06:31:00,97.83,97.84,97.82,97.82,355700000.0
2008-04-28 06:32:00,97.82,97.83,97.81,97.81,341700000.0
2008-04-28 06:33:00,97.81,97.81,97.77,97.78,584200001.0
2008-04-28 06:34:00,97.78,97.79,97.77,97.79,108800000.0
2008-04-28 06:35:00,97.79,97.8,97.78,97.78,59000000.0
2008-04-28 06:36:00,97.78,97.78,97.76,97.77,499400007.0
2008-04-28 06:37:00,97.77,97.77,97.745,97.76,536200006.0
2008-04-28 06:38:00,97.755,97.76,97.73,97.74,317600002.0
2008-04-28 06:39:00,97.74,97.76,97.72,97.76,389800000.0
2008-04-28 06:40:00,97.76,97.76,97.73,97.75,190500001.0
2008-04-28 06:41:00,97.75,97.76,97.75,97.76,64600000.0
2008-04-28 06:42:00,97.76,97.77,97.75,97.75,88500000.0
2008-04-28 06:43:00,97.75,97.76,97.75,97.75,204900000.0
2008-04-28 06:44:00,97.75,97.76,97.75,97.76,53500000.0
2008-04-28 06:45:00,97.76,97.76,97.755,97.76,152200000.0
2008-04-28 06:46:00,97.76,97.77,97.76,97.77,190500000.0
2008-04-28 06:47:00,97.765,97.8,97.765,97.79,320600000.0
2008-04-28 06:48:00,97.79,97.79,97.76,97.77,398800000.0
2008-04-28 06:49:00,97.77,97.79,97.77,97.79,188300000.0
2008-04-28 06:50:00,97.79,97.81,97.79,97.8,134900000.0
2008-04-28 06:51:00,97.8,97.815,97.8,97.81,117800000.0
2008-04-28 06:52:00,97.81,97.82,97.8,97.8,301200000.0
2008-04-28 06:53:00,97.81,97.81,97.76,97.77,412600000.0
2008-04-28 06:54:00,97.77,97.78,97.77,97.78,102700000.0
2008-04-28 06:55:00,97.78,97.78,97.76,97.77,378200000.0
2008-04-28 06:56:00,97.77,97.78,97.77,97.77,131600000.0
2008-04-28 06:57:00,97.77,97.77,97.74,97.77,428900000.0
2008-04-28 06:58:00,97.76,97.78,97.75,97.77,150400000.0
2008-04-28 06:59:00,97.77,97.77,97.75,97.765,399100000.0
2008-04-28 07:00:00,97.765,97.77,97.76,97.77,73500000.0
2008-04-28 07:01:00,97.78,97.78,97.77,97.77,19100000.0
2008-04-28 07:02:00,97.77,97.79,97.77,97.79,26100000.0
2008-04-28 07:03:00,97.8,97.8,97.79,97.79,1600000.0
2008-04-28 07:04:00,97.8,97.81,97.79,97.81,9500000.0
2008-04-28 07:05:00,97.8,97.82,97.79,97.82,45000000.0
2008-04-28 07:06:00,97.8,97.81,97.8,97.8,235300000.0
2008-04-28 07:07:00,97.805,97.82,97.805,97.81,33700000.0
2008-04-28 07:08:00,97.81,97.81,97.81,97.81,4200000.0
2008-04-28 07:09:00,97.81,97.81,97.8,97.81,106800000.0
2008-04-28 07:10:00,97.81,97.82,97.8,97.82,101700000.0
2008-04-28 07:11:00,97.81,97.81,97.81,97.81,49300000.0
2008-04-28 07:12:00,97.81,97.83,97.81,97.82,107500000.0
2008-04-28 07:13:00,97.81,97.82,97.81,97.81,20800000.0
2008-04-28 07:14:00,97.81,97.815,97.795,97.805,47900000.0
2008-04-28 07:15:00,97.805,97.86,97.8,97.86,51800000.0
2008-04-28 07:16:00,97.86,97.88,97.85,97.87,139300000.0
2008-04-28 07:17:00,97.87,97.94,97.87,97.91,207900000.0
2008-04-28 07:18:00,97.91,97.91,97.85,97.85,234900000.0
2008-04-28 07:19:00,97.85,97.87,97.85,97.86,387800000.0
2008-04-28 07:20:00,97.86,97.875,97.81,97.83,351200000.0
2008-04-28 07:21:00,97.83,97.83,97.81,97.81,940700000.0
2008-04-28 07:22:00,97.81,97.825,97.79,97.8,469900000.0
2008-04-28 07:23:00,97.8,97.82,97.8,97.8,755200000.0
2008-04-28 07:24:00,97.8,97.81,97.79,97.8,330900000.0
2008-04-28 07:25:00,97.8,97.82,97.78,97.82,317900000.0
2008-04-28 07:26:00,97.82,97.82,97.8,97.815,106500000.0
2008-04-28 07:27:00,97.815,97.825,97.8,97.8,146300000.0
2008-04-28 07:28:00,97.8,97.805,97.79,97.805,209600000.0
2008-04-28 07:29:00,97.805,97.825,97.805,97.825,99900000.0
2008-04-28 07:30:00,97.825,97.83,97.81,97.825,204700000.0
2008-04-28 07:31:00,97.825,97.83,97.8,97.805,101100000.0
2008-04-28 07:32:00,97.805,97.85,97.805,97.85,85400000.0
2008-04-28 07:33:00,97.85,97.86,97.84,97.855,111800000.0
2008-04-28 07:34:00,97.855,97.87,97.845,97.87,65700000.0
2008-04-28 07:35:00,97.87,97.895,97.87,97.885,70100000.0
2008-04-28 07:36:00,97.885,97.895,97.88,97.88,190800000.0
2008-04-28 07:37:00,97.88,97.88,97.855,97.86,570699999.0
2008-04-28 07:38:00,97.86,97.88,97.85,97.86,329200000.0
2008-04-28 07:39:00,97.86,97.87,97.85,97.87,101900000.0
2008-04-28 07:40:00,97.87,97.87,97.84,97.855,81100000.0
2008-04-28 07:41:00,97.855,97.9,97.85,97.9,125100000.0
2008-04-28 07:42:00,97.9,97.9,97.87,97.875,43200000.0
2008-04-28 07:43:00,97.88,97.885,97.88,97.885,8100000.0
2008-04-28 07:44:00,97.88,97.895,97.87,97.885,48200000.0
2008-04-28 07:45:00,97.89,97.89,97.86,97.87,50900000.0
2008-04-28 07:46:00,97.875,97.88,97.87,97.87,32900000.0
2008-04-28 07:47:00,97.87,97.875,97.86,97.875,70900000.0
2008-04-28 07:48:00,97.88,97.91,97.88,97.91,31700000.0
2008-04-28 07:49:00,97.915,97.93,97.915,97.925,30000000.0
2008-04-28 07:50:00,97.925,97.955,97.925,97.95,39000000.0
2008-04-28 07:51:00,97.955,97.965,97.945,97.955,39500000.0
2008-04-28 07:52:00,97.95,97.955,97.94,97.94,12100000.0
2008-04-28 07:53:00,97.94,97.94,97.925,97.925,28400000.0
2008-04-28 07:54:00,97.925,97.95,97.92,97.94,12400000.0
2008-04-28 07:55:00,97.94,97.96,97.935,97.95,40500000.0
2008-04-28 07:56:00,97.95,97.95,97.94,97.95,6700000.0
2008-04-28 07:57:00,97.95,97.95,97.93,97.94,56800000.0
2008-04-28 07:58:00,97.94,97.96,97.94,97.95,10000000.0
2008-04-28 07:59:00,97.95,97.99,97.94,97.985,90200000.0
2008-04-28 08:00:00,97.985,97.985,97.955,97.965,105800000.0
2008-04-28 08:01:00,97.965,97.99,97.96,97.985,119900000.0
2008-04-28 08:02:00,97.99,98.0,97.955,97.96,211300000.0
2008-04-28 08:03:00,97.96,97.975,97.94,97.97,213500000.0
2008-04-28 08:04:00,97.965,97.98,97.95,97.98,159000000.0
2008-04-28 08:05:00,97.98,97.985,97.965,97.975,118000000.0
2008-04-28 08:06:00,97.975,97.99,97.965,97.99,66900000.0
2008-04-28 08:07:00,97.99,97.99,97.955,97.97,224000000.0
2008-04-28 08:08:00,97.97,97.975,97.95,97.97,214100000.0
2008-04-28 08:09:00,97.97,97.97,97.95,97.96,170700000.0
2008-04-28 08:10:00,97.96,97.99,97.955,97.98,97500000.0
2008-04-28 08:11:00,97.98,97.98,97.865,97.875,226700000.0
2008-04-28 08:12:00,97.875,97.975,97.865,97.96,273000000.0
2008-04-28 08:13:00,97.96,97.98,97.935,97.97,224300000.0
2008-04-28 08:14:00,97.97,97.98,97.945,97.97,167500000.0
2008-04-28 08:15:00,97.98,98.0,97.96,97.985,210100000.0
2008-04-28 08:16:00,97.985,97.985,97.965,97.965,146700000.0
2008-04-28 08:17:00,97.965,98.025,97.945,98.025,206300000.0
2008-04-28 08:18:00,98.025,98.025,97.99,98.0,202700000.0
2008-04-28 08:19:00,98.0,98.02,97.99,98.02,128300000.0
2008-04-28 08:20:00,98.01,98.03,98.005,98.015,144400000.0
2008-04-28 08:21:00,98.015,98.025,97.975,97.98,153300000.0
2008-04-28 08:22:00,97.98,98.02,97.98,97.99,104200000.0
2008-04-28 08:23:00,97.99,98.01,97.975,98.01,49800000.0
2008-04-28 08:24:00,98.01,98.01,97.97,97.97,70000000.0
2008-04-28 08:25:00,97.97,98.0,97.97,97.98,22000000.0
2008-04-28 08:26:00,97.98,98.015,97.975,97.995,90000000.0
2008-04-28 08:27:00,97.995,98.035,97.995,98.0,72900000.0
2008-04-28 08:28:00,98.0,98.0,97.985,98.0,23400000.0
2008-04-28 08:29:00,98.0,98.01,97.995,98.01,61500000.0
2008-04-28 08:30:00,98.01,98.035,98.005,98.025,97400000.0
2008-04-28 08:31:00,98.025,98.045,98.025,98.03,70400000.0
2008-04-28 08:32:00,98.03,98.03,98.005,98.03,32400000.0
2008-04-28 08:33:00,98.03,98.06,98.01,98.04,65700000.0
2008-04-28 08:34:00,98.04,98.065,98.03,98.065,33600000.0
2008-04-28 08:35:00,98.07,98.08,98.04,98.04,66000000.0
2008-04-28 08:36:00,98.035,98.06,98.03,98.05,21900000.0
2008-04-28 08:37:00,98.05,98.055,98.04,98.04,29700000.0
2008-04-28 08:38:00,98.05,98.07,98.05,98.06,45100000.0
2008-04-28 08:39:00,98.06,98.06,98.01,98.02,45900000.0
2008-04-28 08:40:00,98.02,98.02,97.99,98.015,69400000.0
2008-04-28 08:41:00,98.015,98.02,98.01,98.015,15300000.0
2008-04-28 08:42:00,98.015,98.05,97.995,98.05,95000000.0
2008-04-28 08:43:00,98.05,98.06,98.01,98.01,40100000.0
2008-04-28 08:44:00,98.01,98.01,97.975,98.01,57700000.0
2008-04-28 08:45:00,98.01,98.01,98.0,98.0,11600000.0
2008-04-28 08:46:00,98.0,98.01,98.0,98.005,39700000.0
2008-04-28 08:47:00,98.0,98.0,97.98,97.985,67800000.0
2008-04-28 08:48:00,97.985,98.01,97.98,97.98,52600000.0
2008-04-28 08:49:00,97.985,98.005,97.985,98.005,25000000.0
2008-04-28 08:50:00,98.005,98.03,98.005,98.03,43300000.0
2008-04-28 08:51:00,98.03,98.06,98.005,98.06,83500000.0
2008-04-28 08:52:00,98.06,98.07,98.04,98.05,42100000.0
2008-04-28 08:53:00,98.055,98.055,98.03,98.03,31700000.0
2008-04-28 08:54:00,98.03,98.03,97.985,97.995,48700000.0
2008-04-28 08:55:00,98.0,98.04,97.99,98.03,76600000.0
2008-04-28 08:56:00,98.03,98.07,98.03,98.07,54300000.0
2008-04-28 08:57:00,98.07,98.07,98.045,98.05,41700000.0
2008-04-28 08:58:00,98.05,98.07,98.05,98.07,32300000.0
2008-04-28 08:59:00,98.07,98.075,98.055,98.07,25800000.0
2008-04-28 09:00:00,98.07,98.095,98.04,98.095,104000000.0
2008-04-28 09:01:00,98.095,98.095,98.01,98.01,102900000.0
2008-04-28 09:02:00,98.01,98.04,98.01,98.03,95300000.0
2008-04-28 09:03:00,98.03,98.04,97.99,98.015,109900000.0
2008-04-28 09:04:00,98.015,98.025,97.97,97.98,50100000.0
2008-04-28 09:05:00,97.98,97.99,97.95,97.96,37200000.0
2008-04-28 09:06:00,97.97,98.01,97.965,98.0,121700000.0
2008-04-28 09:07:00,98.0,98.025,97.98,98.01,143600000.0
2008-04-28 09:08:00,98.0,98.015,97.98,98.005,121900000.0
2008-04-28 09:09:00,98.005,98.005,97.95,97.97,128500000.0
2008-04-28 09:10:00,97.965,97.97,97.945,97.96,62100000.0
2008-04-28 09:11:00,97.965,97.97,97.945,97.955,50200000.0
2008-04-28 09:12:00,97.955,97.975,97.94,97.94,105200000.0
2008-04-28 09:13:00,97.94,97.955,97.94,97.95,69600000.0
2008-04-28 09:14:00,97.95,97.97,97.945,97.97,20600000.0
2008-04-28 09:15:00,97.97,97.98,97.96,97.98,22100000.0
2008-04-28 09:16:00,97.98,97.99,97.98,97.985,22000000.0
2008-04-28 09:17:00,97.99,98.0,97.965,97.97,46800000.0
2008-04-28 09:18:00,97.975,97.98,97.95,97.975,68000000.0
2008-04-28 09:19:00,97.975,97.975,97.945,97.975,22300000.0
2008-04-28 09:20:00,97.975,97.975,97.875,97.875,80300000.0
2008-04-28 09:21:00,97.875,97.885,97.835,97.85,62100000.0
2008-04-28 09:22:00,97.85,97.865,97.83,97.845,56000000.0
2008-04-28 09:23:00,97.85,97.85,97.815,97.82,55600000.0
2008-04-28 09:24:00,97.825,97.875,97.82,97.87,90500000.0
2008-04-28 09:25:00,97.87,97.92,97.87,97.895,54600000.0
2008-04-28 09:26:00,97.895,97.92,97.895,97.92,25800000.0
2008-04-28 09:27:00,97.92,97.92,97.88,97.89,140000000.0
2008-04-28 09:28:00,97.89,97.925,97.89,97.925,56600000.0
2008-04-28 09:29:00,97.925,97.93,97.9,97.91,35800000.0
2008-04-28 09:30:00,97.9,97.9,97.84,97.845,165000000.0
2008-04-28 09:31:00,97.845,97.925,97.84,97.89,155300000.0
2008-04-28 09:32:00,97.895,97.965,97.895,97.965,109300000.0
2008-04-28 09:33:00,97.965,98.025,97.95,98.005,167900000.0
2008-04-28 09:34:00,98.005,98.035,97.985,98.025,86100000.0
2008-04-28 09:35:00,98.02,98.045,98.02,98.03,68500000.0
2008-04-28 09:36:00,98.03,98.08,98.03,98.07,46500000.0
2008-04-28 09:37:00,98.07,98.14,98.05,98.135,150800000.0
2008-04-28 09:38:00,98.13,98.135,98.04,98.08,127400000.0
2008-04-28 09:39:00,98.08,98.08,98.04,98.055,101300000.0
2008-04-28 09:40:00,98.055,98.06,98.02,98.05,63300000.0
2008-04-28 09:41:00,98.05,98.065,98.04,98.06,45000000.0
2008-04-28 09:42:00,98.07,98.1,98.055,98.07,95200000.0
2008-04-28 09:43:00,98.075,98.09,98.05,98.06,54300000.0
2008-04-28 09:44:00,98.06,98.06,98.02,98.02,25300000.0
2008-04-28 09:45:00,98.025,98.04,98.01,98.03,27300000.0
2008-04-28 09:46:00,98.03,98.04,97.98,97.99,98400000.0
2008-04-28 09:47:00,97.99,97.99,97.95,97.96,114600000.0
2008-04-28 09:48:00,97.96,97.97,97.92,97.93,89300000.0
2008-04-28 09:49:00,97.93,97.945,97.915,97.94,126300000.0
2008-04-28 09:50:00,97.94,97.955,97.935,97.955,78300000.0
2008-04-28 09:51:00,97.95,97.98,97.94,97.945,123600000.0
2008-04-28 09:52:00,97.945,98.01,97.94,97.995,122400000.0
2008-04-28 09:53:00,97.995,98.01,97.995,98.0,31700000.0
2008-04-28 09:54:00,98.0,98.02,97.99,97.99,43900000.0
2008-04-28 09:55:00,97.99,98.0,97.985,98.0,17900000.0
2008-04-28 09:56:00,98.0,98.02,97.965,97.97,58100000.0
2008-04-28 09:57:00,97.97,97.99,97.97,97.98,46200000.0
2008-04-28 09:58:00,97.98,97.98,97.96,97.97,36700000.0
2008-04-28 09:59:00,97.96,97.97,97.93,97.945,136200000.0
2008-04-28 10:00:00,97.945,97.975,97.94,97.96,74800000.0
2008-04-28 10:01:00,97.96,97.98,97.92,97.925,58100000.0
2008-04-28 10:02:00,97.935,97.945,97.92,97.945,27600000.0
2008-04-28 10:03:00,97.945,97.945,97.91,97.94,107300000.0
2008-04-28 10:04:00,97.94,97.965,97.93,97.965,55400000.0
2008-04-28 10:05:00,97.975,97.98,97.95,97.95,27300000.0
2008-04-28 10:06:00,97.95,97.96,97.925,97.935,44500000.0
2008-04-28 10:07:00,97.93,97.94,97.92,97.925,49200000.0
2008-04-28 10:08:00,97.93,97.95,97.93,97.95,51500000.0
2008-04-28 10:09:00,97.955,97.955,97.935,97.94,27000000.0
2008-04-28 10:10:00,97.94,97.955,97.92,97.94,95800000.0
2008-04-28 10:11:00,97.935,97.95,97.92,97.935,48400000.0
2008-04-28 10:12:00,97.935,97.95,97.91,97.93,73900000.0
2008-04-28 10:13:00,97.93,97.93,97.9,97.9,35100000.0
2008-04-28 10:14:00,97.9,97.905,97.895,97.895,473300000.0
2008-04-28 10:15:00,97.895,97.925,97.895,97.915,177200000.0
2008-04-28 10:16:00,97.915,97.92,97.905,97.91,38100000.0
2008-04-28 10:17:00,97.92,97.92,97.9,97.91,93600000.0
2008-04-28 10:18:00,97.91,97.94,97.905,97.935,77700000.0
2008-04-28 10:19:00,97.935,97.975,97.93,97.935,111000000.0
2008-04-28 10:20:00,97.935,97.96,97.92,97.93,64600000.0
2008-04-28 10:21:00,97.93,97.945,97.93,97.94,20600000.0
2008-04-28 10:22:00,97.94,97.95,97.895,97.91,57200000.0
2008-04-28 10:23:00,97.92,97.92,97.91,97.92,27400000.0
2008-04-28 10:24:00,97.92,97.94,97.9,97.91,134100000.0
2008-04-28 10:25:00,97.91,97.93,97.895,97.92,188400000.0
2008-04-28 10:26:00,97.91,97.92,97.9,97.915,29400000.0
2008-04-28 10:27:00,97.915,97.93,97.9,97.91,39100000.0
2008-04-28 10:28:00,97.905,97.905,97.895,97.895,262900000.0
2008-04-28 10:29:00,97.895,97.895,97.87,97.88,304900000.0
2008-04-28 10:30:00,97.88,97.92,97.88,97.91,63200000.0
2008-04-28 10:31:00,97.915,97.96,97.91,97.96,25700000.0
2008-04-28 10:32:00,97.96,97.98,97.96,97.98,9500000.0
2008-04-28 10:33:00,97.98,97.99,97.95,97.95,18900000.0
2008-04-28 10:34:00,97.95,97.98,97.95,97.98,30800000.0
2008-04-28 10:35:00,97.98,98.03,97.98,98.0,101300000.0
2008-04-28 10:36:00,98.0,98.0,97.985,97.985,66200000.0
2008-04-28 10:37:00,97.985,98.01,97.985,98.01,39900000.0
2008-04-28 10:38:00,98.005,98.005,97.99,97.99,32300000.0
2008-04-28 10:39:00,97.99,97.99,97.99,97.99,4700000.0
2008-04-28 10:40:00,97.99,98.01,97.985,97.99,85400000.0
2008-04-28 10:41:00,97.99,98.025,97.98,98.025,53400000.0
2008-04-28 10:42:00,98.025,98.055,98.025,98.055,39800000.0
2008-04-28 10:43:00,98.055,98.055,98.025,98.025,11000000.0
2008-04-28 10:44:00,98.02,98.07,98.02,98.07,88100000.0
2008-04-28 10:45:00,98.07,98.075,98.04,98.04,47900000.0
2008-04-28 10:46:00,98.05,98.05,98.015,98.015,144100000.0
2008-04-28 10:47:00,98.015,98.015,98.005,98.015,73400000.0
2008-04-28 10:48:00,98.015,98.03,98.015,98.02,117400000.0
2008-04-28 10:49:00,98.02,98.03,97.985,98.03,98400000.0
2008-04-28 10:50:00,98.035,98.035,97.97,98.0,75900000.0
2008-04-28 10:51:00,98.0,98.05,97.995,98.02,112300000.0
2008-04-28 10:52:00,98.02,98.08,98.02,98.06,65500000.0
2008-04-28 10:53:00,98.05,98.05,98.02,98.02,76400000.0
2008-04-28 10:54:00,98.025,98.07,98.025,98.07,38900000.0
2008-04-28 10:55:00,98.07,98.07,98.05,98.05,19400000.0
2008-04-28 10:56:00,98.05,98.075,98.03,98.06,58000000.0
2008-04-28 10:57:00,98.075,98.075,98.03,98.05,49400000.0
2008-04-28 10:58:00,98.055,98.06,98.045,98.05,43300000.0
2008-04-28 10:59:00,98.05,98.05,97.99,97.995,64400000.0
2008-04-28 11:00:00,97.99,98.035,97.99,98.03,115800000.0
2008-04-28 11:01:00,98.03,98.035,98.0,98.025,42500000.0
2008-04-28 11:02:00,98.025,98.025,98.0,98.005,49100000.0
2008-04-28 11:03:00,98.005,98.025,97.97,97.97,69800000.0
2008-04-28 11:04:00,97.97,97.98,97.93,97.94,127500000.0
2008-04-28 11:05:00,97.94,97.96,97.93,97.95,118800000.0
2008-04-28 11:06:00,97.95,97.97,97.94,97.95,52800000.0
2008-04-28 11:07:00,97.95,97.98,97.95,97.965,50700000.0
2008-04-28 11:08:00,97.965,97.97,97.965,97.97,42100000.0
2008-04-28 11:09:00,97.97,98.0,97.97,97.985,69700000.0
2008-04-28 11:10:00,97.99,98.015,97.99,97.99,71600000.0
2008-04-28 11:11:00,97.99,98.0,97.975,97.99,35500000.0
2008-04-28 11:12:00,97.99,98.0,97.97,97.99,79300000.0
2008-04-28 11:13:00,97.99,98.0,97.975,97.98,51900000.0
2008-04-28 11:14:00,97.99,98.0,97.975,98.0,55100000.0
2008-04-28 11:15:00,98.01,98.01,97.93,97.985,52100000.0
2008-04-28 11:16:00,97.985,98.03,97.985,98.03,128400000.0
2008-04-28 11:17:00,98.03,98.065,98.02,98.045,124100000.0
2008-04-28 11:18:00,98.045,98.07,97.995,98.02,108600000.0
2008-04-28 11:19:00,98.02,98.04,98.0,98.04,130800000.0
2008-04-28 11:20:00,98.04,98.045,98.01,98.03,100000000.0
2008-04-28 11:21:00,98.02,98.06,98.015,98.06,46100000.0
2008-04-28 11:22:00,98.065,98.09,98.065,98.07,71500000.0
2008-04-28 11:23:00,98.08,98.08,98.05,98.07,47200000.0
2008-04-28 11:24:00,98.07,98.08,98.055,98.07,83400000.0
2008-04-28 11:25:00,98.07,98.08,98.065,98.065,36600000.0
2008-04-28 11:26:00,98.065,98.09,98.06,98.09,29800000.0
2008-04-28 11:27:00,98.09,98.1,98.06,98.07,23800000.0
2008-04-28 11:28:00,98.065,98.09,98.055,98.09,67500000.0
2008-04-28 11:29:00,98.09,98.1,98.07,98.08,35800000.0
2008-04-28 11:30:00,98.08,98.09,98.06,98.06,73500000.0
2008-04-28 11:31:00,98.06,98.08,98.055,98.055,50900000.0
2008-04-28 11:32:00,98.055,98.07,98.045,98.06,49900000.0
2008-04-28 11:33:00,98.065,98.07,98.05,98.06,36000000.0
2008-04-28 11:34:00,98.06,98.09,98.06,98.08,22500000.0
2008-04-28 11:35:00,98.08,98.095,98.06,98.07,75100000.0
2008-04-28 11:36:00,98.07,98.09,98.06,98.09,83600000.0
2008-04-28 11:37:00,98.09,98.095,98.08,98.08,28400000.0
2008-04-28 11:38:00,98.08,98.085,98.055,98.07,87200000.0
2008-04-28 11:39:00,98.07,98.09,98.07,98.09,28500000.0
2008-04-28 11:40:00,98.09,98.09,98.06,98.07,39500000.0
2008-04-28 11:41:00,98.07,98.1,98.07,98.07,58200000.0
2008-04-28 11:42:00,98.07,98.09,98.07,98.075,65600000.0
2008-04-28 11:43:00,98.08,98.095,98.075,98.08,21100000.0
2008-04-28 11:44:00,98.08,98.095,98.07,98.075,38100000.0
2008-04-28 11:45:00,98.075,98.095,98.075,98.095,12800000.0
2008-04-28 11:46:00,98.095,98.12,98.085,98.12,35200000.0
2008-04-28 11:47:00,98.125,98.135,98.09,98.1,62700000.0
2008-04-28 11:48:00,98.1,98.12,98.1,98.12,21900000.0
2008-04-28 11:49:00,98.12,98.12,98.095,98.11,56800000.0
2008-04-28 11:50:00,98.11,98.12,98.105,98.11,17900000.0
2008-04-28 11:51:00,98.11,98.13,98.11,98.13,26300000.0
2008-04-28 11:52:00,98.13,98.13,98.115,98.125,29100000.0
2008-04-28 11:53:00,98.125,98.14,98.12,98.14,20500000.0
2008-04-28 11:54:00,98.14,98.16,98.12,98.13,54500000.0
2008-04-28 11:55:00,98.13,98.14,98.12,98.12,29800000.0
2008-04-28 11:56:00,98.12,98.2,98.12,98.2,25100000.0
2008-04-28 11:57:00,98.2,98.2,98.155,98.16,38800000.0
2008-04-28 11:58:00,98.16,98.16,98.12,98.15,68300000.0
2008-04-28 11:59:00,98.15,98.165,98.14,98.165,118200000.0
2008-04-28 12:00:00,98.165,98.175,98.135,98.135,71400000.0
2008-04-28 12:01:00,98.135,98.145,98.11,98.115,92200000.0
2008-04-28 12:02:00,98.115,98.14,98.105,98.12,89600000.0
2008-04-28 12:03:00,98.125,98.135,98.115,98.125,115900000.0
2008-04-28 12:04:00,98.125,98.13,98.11,98.11,65500000.0
2008-04-28 12:05:00,98.11,98.145,98.11,98.145,58900000.0
2008-04-28 12:06:00,98.145,98.145,98.13,98.13,28800000.0
2008-04-28 12:07:00,98.13,98.155,98.13,98.145,68200000.0
2008-04-28 12:08:00,98.145,98.195,98.14,98.195,70800000.0
2008-04-28 12:09:00,98.175,98.18,98.13,98.15,124600000.0
2008-04-28 12:10:00,98.15,98.175,98.09,98.165,83900000.0
2008-04-28 12:11:00,98.16,98.18,98.125,98.14,137000000.0
2008-04-28 12:12:00,98.14,98.16,98.13,98.145,102000000.0
2008-04-28 12:13:00,98.15,98.18,98.15,98.165,75400000.0
2008-04-28 12:14:00,98.165,98.175,98.1,98.1,124800000.0
2008-04-28 12:15:00,98.1,98.105,98.07,98.09,92800000.0
2008-04-28 12:16:00,98.09,98.1,98.08,98.09,51500000.0
2008-04-28 12:17:00,98.09,98.1,98.085,98.1,39300000.0
2008-04-28 12:18:00,98.1,98.115,98.08,98.115,53400000.0
2008-04-28 12:19:00,98.115,98.12,98.095,98.105,29500000.0
2008-04-28 12:20:00,98.105,98.125,98.07,98.07,125200000.0
2008-04-28 12:21:00,98.07,98.095,98.07,98.095,29400000.0
2008-04-28 12:22:00,98.095,98.1,98.04,98.06,67700000.0
2008-04-28 12:23:00,98.065,98.065,98.015,98.05,146500000.0
2008-04-28 12:24:00,98.05,98.055,98.04,98.04,68600000.0
2008-04-28 12:25:00,98.045,98.07,98.045,98.07,58300000.0
2008-04-28 12:26:00,98.07,98.07,98.06,98.06,86900000.0
2008-04-28 12:27:00,98.06,98.07,98.05,98.05,59400000.0
2008-04-28 12:28:00,98.055,98.065,98.025,98.025,91500000.0
2008-04-28 12:29:00,98.025,98.025,97.98,98.005,96300000.0
2008-04-28 12:30:00,98.01,98.055,98.01,98.015,202900000.0
2008-04-28 12:31:00,98.015,98.02,97.995,98.015,62000000.0
2008-04-28 12:32:00,98.015,98.035,98.015,98.035,86300000.0
2008-04-28 12:33:00,98.035,98.05,98.025,98.035,45000000.0
2008-04-28 12:34:00,98.035,98.035,98.0,98.0,116400000.0
2008-04-28 12:35:00,98.0,98.0,97.97,97.995,114100000.0
2008-04-28 12:36:00,97.995,98.015,97.995,98.0,85400000.0
2008-04-28 12:37:00,98.005,98.01,97.985,97.985,138600000.0
2008-04-28 12:38:00,97.985,97.995,97.98,97.985,73500000.0
2008-04-28 12:39:00,97.985,98.025,97.985,98.01,92100000.0
2008-04-28 12:40:00,98.01,98.01,97.975,97.975,93500000.0
2008-04-28 12:41:00,97.98,98.0,97.97,98.0,34200000.0
2008-04-28 12:42:00,97.995,98.0,97.98,97.985,60500000.0
2008-04-28 12:43:00,97.985,98.01,97.975,98.01,73000000.0
2008-04-28 12:44:00,98.015,98.06,98.015,98.04,62000000.0
2008-04-28 12:45:00,98.04,98.07,98.03,98.06,53300000.0
2008-04-28 12:46:00,98.06,98.11,98.06,98.11,94700000.0
2008-04-28 12:47:00,98.11,98.115,98.09,98.1,89900000.0
2008-04-28 12:48:00,98.1,98.1,98.05,98.09,117000000.0
2008-04-28 12:49:00,98.09,98.09,98.08,98.08,13600000.0
2008-04-28 12:50:00,98.08,98.08,98.055,98.07,41700000.0
2008-04-28 12:51:00,98.07,98.09,98.06,98.06,65000000.0
2008-04-28 12:52:00,98.06,98.085,98.06,98.08,37700000.0
2008-04-28 12:53:00,98.08,98.08,98.06,98.06,29400000.0
2008-04-28 12:54:00,98.06,98.08,98.06,98.08,11700000.0
2008-04-28 12:55:00,98.08,98.09,98.08,98.08,16100000.0
2008-04-28 12:56:00,98.085,98.11,98.08,98.1,67900000.0
2008-04-28 12:57:00,98.1,98.1,98.09,98.09,14900000.0
2008-04-28 12:58:00,98.09,98.09,98.08,98.08,8400000.0
2008-04-28 12:59:00,98.08,98.1,98.08,98.09,25000000.0
2008-04-28 13:00:00,98.09,98.09,98.03,98.065,215400000.0
2008-04-28 13:01:00,98.065,98.095,98.065,98.095,104900000.0
2008-04-28 13:02:00,98.1,98.115,98.095,98.115,136400000.0
2008-04-28 13:03:00,98.115,98.15,98.11,98.12,74300000.0
2008-04-28 13:04:00,98.12,98.145,98.12,98.14,28000000.0
2008-04-28 13:05:00,98.145,98.145,98.135,98.145,42700000.0
2008-04-28 13:06:00,98.145,98.145,98.135,98.14,17800000.0
2008-04-28 13:07:00,98.14,98.14,98.13,98.14,16200000.0
2008-04-28 13:08:00,98.14,98.14,98.095,98.105,59400000.0
2008-04-28 13:09:00,98.105,98.11,98.09,98.1,54900000.0
2008-04-28 13:10:00,98.1,98.1,98.085,98.085,58200000.0
2008-04-28 13:11:00,98.085,98.09,98.08,98.08,69600000.0
2008-04-28 13:12:00,98.075,98.08,98.065,98.065,29000000.0
2008-04-28 13:13:00,98.065,98.1,98.065,98.09,52100000.0
2008-04-28 13:14:00,98.09,98.1,98.09,98.09,24300000.0
2008-04-28 13:15:00,98.09,98.1,98.05,98.06,45900000.0
2008-04-28 13:16:00,98.07,98.075,98.06,98.07,22300000.0
2008-04-28 13:17:00,98.07,98.08,98.07,98.08,29700000.0
2008-04-28 13:18:00,98.08,98.11,98.08,98.11,60100000.0
2008-04-28 13:19:00,98.105,98.11,98.1,98.1,50700000.0
2008-04-28 13:20:00,98.1,98.1,98.08,98.08,14300000.0
2008-04-28 13:21:00,98.08,98.1,98.08,98.09,15200000.0
2008-04-28 13:22:00,98.09,98.09,98.07,98.07,12600000.0
2008-04-28 13:23:00,98.07,98.08,98.07,98.07,32500000.0
2008-04-28 13:24:00,98.07,98.07,98.025,98.045,104700000.0
2008-04-28 13:25:00,98.045,98.045,98.03,98.04,48900000.0
2008-04-28 13:26:00,98.04,98.05,98.02,98.02,37600000.0
2008-04-28 13:27:00,98.02,98.02,97.995,98.0,55800000.0
2008-04-28 13:28:00,98.0,98.01,98.0,98.01,10800000.0
2008-04-28 13:29:00,98.01,98.04,98.0,98.01,57800000.0
2008-04-28 13:30:00,98.01,98.02,97.995,98.02,60200000.0
2008-04-28 13:31:00,98.02,98.03,98.02,98.02,21000000.0
2008-04-28 13:32:00,98.02,98.02,98.015,98.015,13400000.0
2008-04-28 13:33:00,98.015,98.04,98.015,98.04,35500000.0
2008-04-28 13:34:00,98.04,98.065,98.03,98.065,84500000.0
2008-04-28 13:35:00,98.065,98.07,98.045,98.05,50800000.0
2008-04-28 13:36:00,98.05,98.09,98.05,98.08,67300000.0
2008-04-28 13:37:00,98.09,98.12,98.065,98.095,68700000.0
2008-04-28 13:38:00,98.095,98.17,98.065,98.07,142000000.0
2008-04-28 13:39:00,98.07,98.125,98.07,98.115,44400000.0
2008-04-28 13:40:00,98.115,98.12,98.08,98.09,53400000.0
2008-04-28 13:41:00,98.1,98.11,98.08,98.08,23100000.0
2008-04-28 13:42:00,98.09,98.11,98.055,98.06,74300000.0
2008-04-28 13:43:00,98.06,98.1,98.04,98.095,53100000.0
2008-04-28 13:44:00,98.095,98.105,98.06,98.095,158300000.0
2008-04-28 13:45:00,98.1,98.105,98.06,98.065,79100000.0
2008-04-28 13:46:00,98.065,98.125,98.06,98.115,154300000.0
2008-04-28 13:47:00,98.12,98.13,98.1,98.11,106000000.0
2008-04-28 13:48:00,98.13,98.13,98.085,98.11,63300000.0
2008-04-28 13:49:00,98.115,98.14,98.105,98.12,82300000.0
2008-04-28 13:50:00,98.12,98.13,98.1,98.12,94800000.0
2008-04-28 13:51:00,98.12,98.12,98.105,98.11,21400000.0
2008-04-28 13:52:00,98.11,98.13,98.1,98.1,44100000.0
2008-04-28 13:53:00,98.1,98.12,98.1,98.12,38700000.0
2008-04-28 13:54:00,98.115,98.13,98.11,98.13,82300000.0
2008-04-28 13:55:00,98.13,98.135,98.11,98.115,78100000.0
2008-04-28 13:56:00,98.115,98.12,98.105,98.12,37100000.0
2008-04-28 13:57:00,98.12,98.13,98.115,98.115,82800000.0
2008-04-28 13:58:00,98.115,98.12,98.115,98.12,46300000.0
2008-04-28 13:59:00,98.12,98.15,98.11,98.11,41500000.0
2008-04-28 14:00:00,98.11,98.125,98.085,98.085,170200000.0
2008-04-28 14:01:00,98.085,98.1,98.08,98.08,182700000.0
2008-04-28 14:02:00,98.08,98.12,98.075,98.075,168700000.0
2008-04-28 14:03:00,98.075,98.095,98.07,98.095,110400000.0
2008-04-28 14:04:00,98.095,98.095,98.075,98.075,166700000.0
2008-04-28 14:05:00,98.075,98.08,98.055,98.07,77800000.0
2008-04-28 14:06:00,98.075,98.11,98.07,98.11,42200000.0
2008-04-28 14:07:00,98.11,98.11,98.095,98.11,27200000.0
2008-04-28 14:08:00,98.11,98.11,98.1,98.1,14300000.0
2008-04-28 14:09:00,98.1,98.12,98.07,98.115,68900000.0
2008-04-28 14:10:00,98.115,98.115,98.11,98.11,29200000.0
2008-04-28 14:11:00,98.11,98.115,98.1,98.11,43600000.0
2008-04-28 14:12:00,98.115,98.13,98.09,98.1,74800000.0
2008-04-28 14:13:00,98.1,98.14,98.06,98.115,115800000.0
2008-04-28 14:14:00,98.115,98.13,98.1,98.105,143200000.0
2008-04-28 14:15:00,98.105,98.11,98.09,98.09,72200000.0
2008-04-28 14:16:00,98.09,98.1,98.07,98.08,54100000.0
2008-04-28 14:17:00,98.08,98.09,98.07,98.08,82800000.0
2008-04-28 14:18:00,98.08,98.09,98.075,98.075,20500000.0
2008-04-28 14:19:00,98.075,98.075,98.0,98.015,105200000.0
2008-04-28 14:20:00,98.01,98.03,97.995,98.01,102000000.0
2008-04-28 14:21:00,98.01,98.015,98.005,98.005,40400000.0
2008-04-28 14:22:00,98.005,98.02,97.995,98.015,104700000.0
2008-04-28 14:23:00,98.015,98.015,97.975,97.98,117400000.0
2008-04-28 14:24:00,97.975,97.98,97.95,97.96,38600000.0
2008-04-28 14:25:00,97.97,97.98,97.945,97.955,68100000.0
2008-04-28 14:26:00,97.96,97.99,97.95,97.975,75500000.0
2008-04-28 14:27:00,97.975,97.99,97.96,97.98,63200000.0
2008-04-28 14:28:00,97.98,98.02,97.98,97.995,101600000.0
2008-04-28 14:29:00,97.995,98.01,97.99,97.99,76500000.0
2008-04-28 14:30:00,97.99,98.0,97.985,97.995,47100000.0
2008-04-28 14:31:00,97.995,98.035,97.985,98.0,126800000.0
2008-04-28 14:32:00,98.0,98.01,97.99,98.01,90200000.0
2008-04-28 14:33:00,98.01,98.02,98.0,98.0,18600000.0
2008-04-28 14:34:00,98.0,98.015,97.99,98.01,55100000.0
2008-04-28 14:35:00,98.01,98.03,98.01,98.01,44800000.0
2008-04-28 14:36:00,98.02,98.03,98.01,98.02,14400000.0
2008-04-28 14:37:00,98.025,98.085,98.025,98.04,150200000.0
2008-04-28 14:38:00,98.04,98.05,98.04,98.05,24900000.0
2008-04-28 14:39:00,98.05,98.07,98.02,98.025,92400000.0
2008-04-28 14:40:00,98.025,98.03,98.005,98.01,122300000.0
2008-04-28 14:41:00,98.01,98.025,98.0,98.02,29100000.0
2008-04-28 14:42:00,98.01,98.02,97.99,98.01,58800000.0
2008-04-28 14:43:00,98.01,98.01,97.98,98.005,47200000.0
2008-04-28 14:44:00,98.005,98.04,98.0,98.01,100600000.0
2008-04-28 14:45:00,98.0,98.02,98.0,98.0,52600000.0
2008-04-28 14:46:00,98.0,98.01,97.985,98.0,148500000.0
2008-04-28 14:47:00,98.0,98.03,97.99,98.02,43000000.0
2008-04-28 14:48:00,98.02,98.04,98.015,98.03,101700000.0
2008-04-28 14:49:00,98.035,98.035,98.005,98.02,111100000.0
2008-04-28 14:50:00,98.02,98.035,98.0,98.005,110600000.0
2008-04-28 14:51:00,98.005,98.03,98.0,98.03,155700000.0
2008-04-28 14:52:00,98.03,98.03,97.995,98.005,102500000.0
2008-04-28 14:53:00,98.0,98.01,97.965,97.965,209800000.0
2008-04-28 14:54:00,97.965,97.965,97.915,97.93,161700000.0
2008-04-28 14:55:00,97.92,97.95,97.91,97.93,69900000.0
2008-04-28 14:56:00,97.93,97.94,97.875,97.89,30700000.0
2008-04-28 14:57:00,97.89,97.92,97.89,97.9,47800000.0
2008-04-28 14:58:00,97.905,97.955,97.905,97.95,46500000.0
2008-04-28 14:59:00,97.94,97.96,97.925,97.925,72800000.0
2008-04-28 15:00:00,97.925,97.94,97.925,97.94,27400000.0
2008-04-28 15:01:00,97.92,97.95,97.91,97.93,41100000.0
2008-04-28 15:02:00,97.93,97.93,97.895,97.91,37600000.0
2008-04-28 15:03:00,97.91,97.91,97.855,97.86,23900000.0
2008-04-28 15:04:00,97.87,97.89,97.86,97.885,81700000.0
2008-04-28 15:05:00,97.88,97.9,97.82,97.83,130400000.0
2008-04-28 15:06:00,97.83,97.85,97.815,97.85,69100000.0
2008-04-28 15:07:00,97.855,97.875,97.855,97.87,79400000.0
2008-04-28 15:08:00,97.87,97.88,97.86,97.88,25800000.0
2008-04-28 15:09:00,97.88,97.9,97.88,97.885,91400000.0
2008-04-28 15:10:00,97.885,97.9,97.865,97.87,42900000.0
2008-04-28 15:11:00,97.88,97.88,97.86,97.87,35700000.0
2008-04-28 15:12:00,97.87,97.88,97.87,97.87,28400000.0
2008-04-28 15:13:00,97.87,97.89,97.86,97.89,26100000.0
2008-04-28 15:14:00,97.89,97.89,97.86,97.87,66600000.0
2008-04-28 15:15:00,97.87,97.92,97.86,97.92,62100000.0
2008-04-28 15:16:00,97.92,97.94,97.91,97.93,43800000.0
2008-04-28 15:17:00,97.935,97.945,97.91,97.92,44800000.0
2008-04-28 15:18:00,97.92,97.95,97.91,97.94,34900000.0
2008-04-28 15:19:00,97.95,97.955,97.92,97.945,66600000.0
2008-04-28 15:20:00,97.945,97.945,97.91,97.91,24700000.0
2008-04-28 15:21:00,97.91,97.93,97.89,97.89,27900000.0
2008-04-28 15:22:00,97.89,97.89,97.85,97.85,19300000.0
2008-04-28 15:23:00,97.85,97.88,97.85,97.87,13700000.0
2008-04-28 15:24:00,97.87,97.88,97.86,97.88,8400000.0
2008-04-28 15:25:00,97.88,97.88,97.865,97.865,4600000.0
2008-04-28 15:26:00,97.87,97.88,97.87,97.87,7800000.0
2008-04-28 15:27:00,97.87,97.88,97.87,97.87,16600000.0
2008-04-28 15:28:00,97.875,97.88,97.865,97.87,25900000.0
2008-04-28 15:29:00,97.88,97.88,97.865,97.87,13800000.0
2008-04-28 15:30:00,97.87,97.89,97.87,97.87,9700000.0
2008-04-28 15:31:00,97.87,97.88,97.84,97.86,24000000.0
2008-04-28 15:32:00,97.86,97.88,97.84,97.86,32200000.0
2008-04-28 15:33:00,97.86,97.87,97.845,97.845,27000000.0
2008-04-28 15:34:00,97.845,97.855,97.825,97.83,22300000.0
2008-04-28 15:35:00,97.825,97.84,97.82,97.84,17200000.0
2008-04-28 15:36:00,97.83,97.85,97.83,97.84,35700000.0
2008-04-28 15:37:00,97.84,97.84,97.82,97.82,9700000.0
2008-04-28 15:38:00,97.82,97.85,97.79,97.79,127300000.0
2008-04-28 15:39:00,97.79,97.82,97.77,97.8,93200000.0
2008-04-28 15:40:00,97.805,97.83,97.805,97.825,53800000.0
2008-04-28 15:41:00,97.82,97.82,97.77,97.77,61500000.0
2008-04-28 15:42:00,97.77,97.78,97.77,97.77,36000000.0
2008-04-28 15:43:00,97.77,97.79,97.73,97.75,60800000.0
2008-04-28 15:44:00,97.75,97.79,97.74,97.77,40100000.0
2008-04-28 15:45:00,97.78,97.78,97.745,97.77,30700000.0
2008-04-28 15:46:00,97.77,97.77,97.75,97.75,7000000.0
2008-04-28 15:47:00,97.75,97.79,97.75,97.78,20300000.0
2008-04-28 15:48:00,97.77,97.77,97.7,97.74,67900000.0
2008-04-28 15:49:00,97.74,97.77,97.74,97.77,35500000.0
2008-04-28 15:50:00,97.77,97.77,97.74,97.76,26600000.0
2008-04-28 15:51:00,97.76,97.77,97.73,97.76,39300000.0
2008-04-28 15:52:00,97.77,97.79,97.76,97.78,47900000.0
2008-04-28 15:53:00,97.78,97.805,97.76,97.8,45600000.0
2008-04-28 15:54:00,97.795,97.82,97.79,97.81,21700000.0
2008-04-28 15:55:00,97.81,97.83,97.81,97.82,33700000.0
2008-04-28 15:56:00,97.82,97.84,97.81,97.83,66600000.0
2008-04-28 15:57:00,97.84,97.85,97.82,97.83,33300000.0
2008-04-28 15:58:00,97.83,97.85,97.82,97.85,33400000.0
2008-04-28 15:59:00,97.85,97.87,97.825,97.83,53300000.0
2008-04-28 16:00:00,97.83,97.83,97.77,97.8,43800000.0
2008-04-28 16:01:00,97.8,97.81,97.79,97.8,38500000.0
2008-04-28 16:02:00,97.81,97.86,97.81,97.85,28400000.0
2008-04-28 16:03:00,97.85,97.85,97.82,97.825,31400000.0
2008-04-28 16:04:00,97.82,97.83,97.775,97.8,37200000.0
2008-04-28 16:05:00,97.795,97.795,97.76,97.775,39900000.0
2008-04-28 16:06:00,97.775,97.78,97.73,97.75,52000000.0
2008-04-28 16:07:00,97.76,97.79,97.75,97.77,32600000.0
2008-04-28 16:08:00,97.78,97.87,97.77,97.79,71700000.0
2008-04-28 16:09:00,97.79,97.81,97.77,97.78,42500000.0
2008-04-28 16:10:00,97.785,97.83,97.78,97.82,46200000.0
2008-04-28 16:11:00,97.82,97.84,97.8,97.8,41700000.0
2008-04-28 16:12:00,97.8,97.82,97.795,97.81,28000000.0
2008-04-28 16:13:00,97.82,97.82,97.78,97.78,24500000.0
2008-04-28 16:14:00,97.78,97.83,97.76,97.83,59900000.0
2008-04-28 16:15:00,97.83,97.84,97.8,97.805,72000000.0
2008-04-28 16:16:00,97.805,97.89,97.8,97.87,63800000.0
2008-04-28 16:17:00,97.87,97.88,97.855,97.86,32700000.0
2008-04-28 16:18:00,97.87,97.88,97.855,97.87,30500000.0
2008-04-28 16:19:00,97.87,97.9,97.82,97.845,75500000.0
2008-04-28 16:20:00,97.86,97.87,97.85,97.86,35800000.0
2008-04-28 16:21:00,97.86,97.9,97.86,97.89,40400000.0
2008-04-28 16:22:00,97.89,97.905,97.88,97.9,45200000.0
2008-04-28 16:23:00,97.9,97.92,97.89,97.91,15800000.0
2008-04-28 16:24:00,97.905,97.92,97.905,97.92,31200000.0
2008-04-28 16:25:00,97.91,97.975,97.905,97.95,71800000.0
2008-04-28 16:26:00,97.95,98.0,97.905,97.985,105300000.0
2008-04-28 16:27:00,97.985,98.005,97.985,97.99,35100000.0
2008-04-28 16:28:00,97.99,98.03,97.96,97.96,86900000.0
2008-04-28 16:29:00,97.96,97.965,97.91,97.93,78900000.0
2008-04-28 16:30:00,97.925,97.96,97.92,97.96,57500000.0
2008-04-28 16:31:00,97.96,97.98,97.95,97.96,62800000.0
2008-04-28 16:32:00,97.96,98.02,97.96,97.995,66000000.0
2008-04-28 16:33:00,97.995,98.01,97.99,97.995,59400000.0
2008-04-28 16:34:00,97.995,98.02,97.97,97.97,34800000.0
2008-04-28 16:35:00,97.97,98.0,97.97,97.99,56900000.0
2008-04-28 16:36:00,97.99,98.0,97.975,97.975,11200000.0
2008-04-28 16:37:00,97.975,97.99,97.95,97.95,25700000.0
2008-04-28 16:38:00,97.95,97.97,97.935,97.97,48800000.0
2008-04-28 16:39:00,97.96,98.0,97.94,97.94,23500000.0
2008-04-28 16:40:00,97.94,97.95,97.91,97.93,41000000.0
2008-04-28 16:41:00,97.93,97.93,97.9,97.91,35300000.0
2008-04-28 16:42:00,97.91,97.92,97.885,97.89,37800000.0
2008-04-28 16:43:00,97.89,97.94,97.89,97.9,98800000.0
2008-04-28 16:44:00,97.89,97.9,97.865,97.88,33000000.0
2008-04-28 16:45:00,97.88,97.91,97.87,97.91,43500000.0
2008-04-28 16:46:00,97.905,97.91,97.88,97.91,45000000.0
2008-04-28 16:47:00,97.91,97.92,97.88,97.885,33300000.0
2008-04-28 16:48:00,97.885,97.905,97.88,97.9,40700000.0
2008-04-28 16:49:00,97.9,97.9,97.85,97.88,42800000.0
2008-04-28 16:50:00,97.88,97.92,97.87,97.91,24100000.0
2008-04-28 16:51:00,97.91,97.91,97.88,97.905,51600000.0
2008-04-28 16:52:00,97.91,97.93,97.905,97.93,24700000.0
2008-04-28 16:53:00,97.94,98.02,97.94,98.02,30000000.0
2008-04-28 16:54:00,98.01,98.04,97.99,98.01,58800000.0
2008-04-28 16:55:00,98.01,98.09,98.0,98.09,28300000.0
2008-04-28 16:56:00,98.09,98.1,98.035,98.035,52100000.0
2008-04-28 16:57:00,98.035,98.07,98.035,98.07,27200000.0
2008-04-28 16:58:00,98.07,98.08,98.035,98.06,50500000.0
2008-04-28 16:59:00,98.06,98.07,98.03,98.07,70700000.0
2008-04-28 17:00:00,98.055,98.065,98.035,98.04,64700000.0
2008-04-28 17:01:00,98.045,98.06,98.045,98.055,16300000.0
2008-04-28 17:02:00,98.055,98.08,98.04,98.07,81900000.0
2008-04-28 17:03:00,98.07,98.07,98.04,98.05,41900000.0
2008-04-28 17:04:00,98.05,98.055,98.04,98.045,47100000.0
2008-04-28 17:05:00,98.05,98.05,98.025,98.035,42600000.0
2008-04-28 17:06:00,98.03,98.06,98.03,98.04,22500000.0
2008-04-28 17:07:00,98.04,98.05,98.03,98.03,14700000.0
2008-04-28 17:08:00,98.03,98.03,98.0,98.0,47700000.0
2008-04-28 17:09:00,98.0,98.0,97.94,97.96,67600000.0
2008-04-28 17:10:00,97.96,97.97,97.94,97.94,35900000.0
2008-04-28 17:11:00,97.945,97.965,97.94,97.955,51700000.0
2008-04-28 17:12:00,97.96,97.995,97.94,97.99,54300000.0
2008-04-28 17:13:00,97.995,98.01,97.96,97.97,55000000.0
2008-04-28 17:14:00,97.97,97.99,97.955,97.99,44000000.0
2008-04-28 17:15:00,97.99,97.99,97.97,97.99,14400000.0
2008-04-28 17:16:00,97.98,97.99,97.98,97.985,6700000.0
2008-04-28 17:17:00,97.99,97.99,97.91,97.91,35000000.0
2008-04-28 17:18:00,97.91,97.92,97.85,97.86,64100000.0
2008-04-28 17:19:00,97.86,97.88,97.82,97.82,46500000.0
2008-04-28 17:20:00,97.82,97.84,97.8,97.83,72300000.0
2008-04-28 17:21:00,97.83,97.875,97.83,97.86,19600000.0
2008-04-28 17:22:00,97.86,97.865,97.84,97.865,70100000.0
2008-04-28 17:23:00,97.86,97.91,97.86,97.9,58500000.0
2008-04-28 17:24:00,97.91,97.93,97.91,97.93,25500000.0
2008-04-28 17:25:00,97.93,97.93,97.9,97.91,21300000.0
2008-04-28 17:26:00,97.905,97.92,97.89,97.92,61500000.0
2008-04-28 17:27:00,97.92,97.94,97.885,97.91,41600000.0
2008-04-28 17:28:00,97.91,97.92,97.905,97.91,20000000.0
2008-04-28 17:29:00,97.91,97.94,97.895,97.925,60100000.0
2008-04-28 17:30:00,97.93,97.96,97.93,97.94,32300000.0
2008-04-28 17:31:00,97.94,97.98,97.94,97.97,12900000.0
2008-04-28 17:32:00,97.98,97.99,97.96,97.97,33100000.0
2008-04-28 17:33:00,97.97,97.975,97.96,97.97,10200000.0
2008-04-28 17:34:00,97.97,97.99,97.96,97.98,10000000.0
2008-04-28 17:35:00,97.98,97.99,97.96,97.96,28800000.0
2008-04-28 17:36:00,97.96,97.98,97.96,97.96,20900000.0
2008-04-28 17:37:00,97.96,97.985,97.96,97.985,34400000.0
2008-04-28 17:38:00,97.98,98.0,97.98,98.0,5900000.0
2008-04-28 17:39:00,98.0,98.02,97.99,98.02,21900000.0
2008-04-28 17:40:00,98.01,98.01,98.0,98.0,12000000.0
2008-04-28 17:41:00,97.995,98.0,97.99,98.0,9200000.0
2008-04-28 17:42:00,98.0,98.0,98.0,98.0,1200000.0
2008-04-28 17:43:00,98.0,98.005,97.98,97.995,24100000.0
2008-04-28 17:44:00,97.98,97.98,97.95,97.96,19400000.0
2008-04-28 17:45:00,97.95,97.96,97.93,97.955,29300000.0
2008-04-28 17:46:00,97.955,97.97,97.945,97.96,29500000.0
2008-04-28 17:47:00,97.96,97.975,97.935,97.975,62000000.0
2008-04-28 17:48:00,97.975,97.99,97.93,97.945,60600000.0
2008-04-28 17:49:00,97.945,98.0,97.94,98.0,36600000.0
2008-04-28 17:50:00,97.99,98.025,97.975,97.99,65000000.0
2008-04-28 17:51:00,97.995,98.03,97.995,98.0,48900000.0
2008-04-28 17:52:00,97.995,98.02,97.985,97.99,29700000.0
2008-04-28 17:53:00,97.98,98.03,97.98,97.98,35400000.0
2008-04-28 17:54:00,97.98,98.0,97.96,97.96,30400000.0
2008-04-28 17:55:00,97.96,97.97,97.91,97.925,31500000.0
2008-04-28 17:56:00,97.915,97.94,97.915,97.94,52400000.0
2008-04-28 17:57:00,97.94,97.95,97.93,97.94,43400000.0
2008-04-28 17:58:00,97.94,97.94,97.93,97.94,33100000.0
2008-04-28 17:59:00,97.94,97.97,97.94,97.96,50000000.0
2008-04-28 18:00:00,97.96,97.975,97.95,97.975,44600000.0
2008-04-28 18:01:00,97.975,97.985,97.96,97.975,24900000.0
2008-04-28 18:02:00,97.97,97.985,97.96,97.975,33000000.0
2008-04-28 18:03:00,97.98,98.02,97.975,98.01,24000000.0
2008-04-28 18:04:00,98.01,98.03,98.01,98.03,7000000.0
2008-04-28 18:05:00,98.03,98.04,98.02,98.04,11200000.0
2008-04-28 18:06:00,98.04,98.05,98.03,98.05,26000000.0
2008-04-28 18:07:00,98.05,98.05,98.035,98.04,27900000.0
2008-04-28 18:08:00,98.04,98.055,98.02,98.02,36600000.0
2008-04-28 18:09:00,98.02,98.02,98.005,98.01,32500000.0
2008-04-28 18:10:00,98.01,98.02,97.96,97.97,46400000.0
2008-04-28 18:11:00,97.97,98.02,97.97,98.02,27400000.0
2008-04-28 18:12:00,98.02,98.05,98.01,98.05,29600000.0
2008-04-28 18:13:00,98.05,98.075,98.05,98.06,30200000.0
2008-04-28 18:14:00,98.06,98.065,98.055,98.055,14500000.0
2008-04-28 18:15:00,98.06,98.07,98.055,98.07,12600000.0
2008-04-28 18:16:00,98.07,98.08,98.065,98.08,21800000.0
2008-04-28 18:17:00,98.085,98.11,98.085,98.09,73000000.0
2008-04-28 18:18:00,98.09,98.09,98.05,98.07,17000000.0
2008-04-28 18:19:00,98.06,98.075,98.055,98.065,36400000.0
2008-04-28 18:20:00,98.065,98.08,98.05,98.05,36100000.0
2008-04-28 18:21:00,98.05,98.07,98.05,98.06,26600000.0
2008-04-28 18:22:00,98.06,98.065,98.06,98.065,3800000.0
2008-04-28 18:23:00,98.07,98.075,98.07,98.075,9900000.0
2008-04-28 18:24:00,98.075,98.085,98.06,98.06,14000000.0
2008-04-28 18:25:00,98.06,98.06,98.0,98.01,59000000.0
2008-04-28 18:26:00,98.01,98.04,98.01,98.03,53600000.0
2008-04-28 18:27:00,98.025,98.04,98.015,98.025,24400000.0
2008-04-28 18:28:00,98.025,98.06,98.01,98.02,47200000.0
2008-04-28 18:29:00,98.02,98.06,98.02,98.06,47100000.0
2008-04-28 18:30:00,98.06,98.07,98.02,98.02,54700000.0
2008-04-28 18:31:00,98.02,98.05,98.02,98.05,29800000.0
2008-04-28 18:32:00,98.05,98.065,98.045,98.065,52000000.0
2008-04-28 18:33:00,98.065,98.065,98.02,98.02,26300000.0
2008-04-28 18:34:00,98.02,98.02,97.995,98.0,24500000.0
2008-04-28 18:35:00,98.0,98.02,98.0,98.02,40500000.0
2008-04-28 18:36:00,98.02,98.06,98.02,98.06,19700000.0
2008-04-28 18:37:00,98.055,98.055,98.015,98.015,43800000.0
2008-04-28 18:38:00,98.015,98.03,98.0,98.01,18900000.0
2008-04-28 18:39:00,98.01,98.01,97.99,98.01,14400000.0
2008-04-28 18:40:00,98.01,98.015,97.99,98.015,35800000.0
2008-04-28 18:41:00,98.015,98.02,98.01,98.01,5800000.0
2008-04-28 18:42:00,98.01,98.01,98.01,98.01,4400000.0
2008-04-28 18:43:00,98.0,98.0,97.96,97.97,31900000.0
2008-04-28 18:44:00,97.97,97.98,97.97,97.98,10600000.0
2008-04-28 18:45:00,97.98,97.985,97.975,97.985,11600000.0
2008-04-28 18:46:00,97.99,98.0,97.99,98.0,9400000.0
2008-04-28 18:47:00,97.99,97.99,97.99,97.99,9200000.0
2008-04-28 18:48:00,97.97,97.98,97.97,97.975,8900000.0
2008-04-28 18:49:00,97.975,97.99,97.965,97.99,20300000.0
2008-04-28 18:50:00,97.99,98.03,97.99,98.025,27300000.0
2008-04-28 18:51:00,98.025,98.035,98.02,98.035,45100000.0
2008-04-28 18:52:00,98.035,98.035,98.015,98.02,22700000.0
2008-04-28 18:53:00,98.02,98.025,98.02,98.025,8800000.0
2008-04-28 18:54:00,98.025,98.025,97.995,98.005,20900000.0
2008-04-28 18:55:00,98.005,98.005,98.0,98.0,3600000.0
2008-04-28 18:56:00,98.0,98.005,97.995,97.995,15600000.0
2008-04-28 18:57:00,97.995,98.0,97.995,98.0,8100000.0
2008-04-28 18:58:00,98.0,98.01,97.985,98.01,8400000.0
2008-04-28 18:59:00,98.01,98.02,98.005,98.01,15100000.0
2008-04-28 19:00:00,98.01,98.02,98.0,98.01,8400000.0
2008-04-28 19:01:00,98.015,98.02,98.01,98.01,31100000.0
2008-04-28 19:02:00,98.01,98.015,98.01,98.01,21000000.0
2008-04-28 19:03:00,98.01,98.01,98.01,98.01,6800000.0
2008-04-28 19:04:00,98.01,98.02,98.01,98.02,5700000.0
2008-04-28 19:05:00,98.02,98.02,98.0,98.01,10300000.0
2008-04-28 19:06:00,98.01,98.02,97.995,98.0,26400000.0
2008-04-28 19:07:00,98.0,98.005,97.98,97.98,65500000.0
2008-04-28 19:08:00,97.98,98.03,97.98,98.02,18400000.0
2008-04-28 19:09:00,98.03,98.04,98.01,98.01,30000000.0
2008-04-28 19:10:00,98.01,98.025,98.005,98.025,27600000.0
2008-04-28 19:11:00,98.025,98.05,98.025,98.05,27800000.0
2008-04-28 19:12:00,98.055,98.075,98.05,98.06,37400000.0
2008-04-28 19:13:00,98.06,98.07,98.04,98.045,24100000.0
2008-04-28 19:14:00,98.045,98.045,98.04,98.04,5300000.0
2008-04-28 19:15:00,98.04,98.045,98.03,98.045,9800000.0
2008-04-28 19:16:00,98.045,98.06,98.03,98.045,19500000.0
2008-04-28 19:17:00,98.045,98.045,98.025,98.035,40300000.0
2008-04-28 19:18:00,98.035,98.04,98.03,98.04,4800000.0
2008-04-28 19:19:00,98.04,98.04,98.03,98.035,3000000.0
2008-04-28 19:20:00,98.035,98.035,98.03,98.03,800000.0
2008-04-28 19:21:00,98.03,98.04,98.025,98.035,14600000.0
2008-04-28 19:22:00,98.035,98.04,98.035,98.035,20400000.0
2008-04-28 19:23:00,98.035,98.055,98.035,98.04,26200000.0
2008-04-28 19:24:00,98.04,98.055,98.04,98.055,18200000.0
2008-04-28 19:25:00,98.055,98.065,98.055,98.065,21500000.0
2008-04-28 19:26:00,98.07,98.07,98.07,98.07,6700000.0
2008-04-28 19:27:00,98.07,98.09,98.07,98.085,32100000.0
2008-04-28 19:28:00,98.085,98.085,98.075,98.075,2400000.0
2008-04-28 19:29:00,98.07,98.085,98.065,98.085,5100000.0
2008-04-28 19:30:00,98.085,98.095,98.085,98.095,2500000.0
2008-04-28 19:31:00,98.095,98.095,98.07,98.07,15000000.0
2008-04-28 19:32:00,98.07,98.07,98.065,98.065,11000000.0
2008-04-28 19:33:00,98.065,98.065,98.04,98.055,19400000.0
2008-04-28 19:34:00,98.055,98.08,98.055,98.07,33500000.0
2008-04-28 19:35:00,98.07,98.085,98.07,98.08,31900000.0
2008-04-28 19:36:00,98.08,98.08,98.07,98.08,11900000.0
2008-04-28 19:37:00,98.08,98.09,98.08,98.09,8500000.0
2008-04-28 19:38:00,98.08,98.085,98.08,98.085,6400000.0
2008-04-28 19:39:00,98.085,98.085,98.065,98.065,8400000.0
2008-04-28 19:40:00,98.06,98.07,98.055,98.07,21400000.0
2008-04-28 19:41:00,98.075,98.075,98.065,98.065,1900000.0
2008-04-28 19:42:00,98.075,98.085,98.065,98.07,41800000.0
2008-04-28 19:43:00,98.07,98.07,98.03,98.035,27400000.0
2008-04-28 19:44:00,98.035,98.04,98.02,98.03,28200000.0
2008-04-28 19:45:00,98.02,98.025,98.01,98.015,22200000.0
2008-04-28 19:46:00,98.01,98.02,98.01,98.02,13000000.0
2008-04-28 19:47:00,98.025,98.04,98.025,98.04,9000000.0
2008-04-28 19:48:00,98.04,98.05,98.04,98.04,20800000.0
2008-04-28 19:49:00,98.04,98.045,98.04,98.04,7200000.0
2008-04-28 19:50:00,98.01,98.019,97.989,98.012,157400000.0
2008-04-28 19:51:00,98.04,98.045,98.04,98.04,8800000.0
2008-04-28 19:52:00,98.04,98.055,98.04,98.055,9500000.0
2008-04-28 19:53:00,98.055,98.065,98.055,98.065,23500000.0
2008-04-28 19:54:00,98.065,98.065,98.05,98.05,31400000.0
2008-04-28 19:55:00,98.05,98.055,98.015,98.025,42700000.0
2008-04-28 19:56:00,98.025,98.06,98.025,98.05,89300000.0
2008-04-28 19:57:00,98.05,98.05,98.045,98.045,67400000.0
2008-04-28 19:58:00,98.045,98.05,98.035,98.035,74000000.0
2008-04-28 19:59:00,98.035,98.04,98.03,98.04,38000000.0
2008-04-28 20:00:00,98.04,98.04,98.02,98.03,53900000.0
2008-04-28 20:01:00,98.035,98.045,98.03,98.035,103100000.0
2008-04-28 20:02:00,98.035,98.035,98.02,98.025,75700000.0
2008-04-28 20:03:00,98.025,98.025,98.015,98.015,29100000.0
2008-04-28 20:04:00,98.015,98.025,98.015,98.02,54500000.0
2008-04-28 20:05:00,98.02,98.02,98.0,98.0,26800000.0
2008-04-28 20:06:00,98.0,98.0,97.99,97.99,3300000.0
2008-04-28 20:07:00,97.995,98.02,97.995,98.005,84300000.0
2008-04-28 20:08:00,98.005,98.015,98.0,98.0,41300000.0
2008-04-28 20:09:00,98.0,98.02,98.0,98.01,9400000.0
2008-04-28 20:10:00,98.005,98.03,98.0,98.03,39600000.0
2008-04-28 20:11:00,98.03,98.03,98.0,98.0,26700000.0
2008-04-28 20:12:00,98.0,98.0,98.0,98.0,10000000.0
2008-04-28 20:13:00,98.0,98.01,98.0,98.01,6600000.0
2008-04-28 20:14:00,98.0,98.01,98.0,98.01,8600000.0
2008-04-28 20:15:00,98.01,98.03,98.005,98.02,36800000.0
2008-04-28 20:16:00,98.02,98.03,98.0,98.01,73200000.0
2008-04-28 20:17:00,98.01,98.02,98.0,98.01,42200000.0
2008-04-28 20:18:00,98.0,98.01,98.0,98.01,4200000.0
2008-04-28 20:19:00,98.01,98.01,97.99,98.0,13400000.0
2008-04-28 20:20:00,97.99,97.99,97.98,97.98,10600000.0
2008-04-28 20:21:00,97.98,97.98,97.98,97.98,1200000.0
2008-04-28 20:22:00,97.98,97.98,97.98,97.98,5200000.0
2008-04-28 20:23:00,97.985,97.985,97.98,97.985,16900000.0
2008-04-28 20:24:00,97.985,97.985,97.97,97.98,34900000.0
2008-04-28 20:25:00,97.98,97.985,97.98,97.98,8800000.0
2008-04-28 20:26:00,97.98,97.985,97.98,97.985,5600000.0
2008-04-28 20:27:00,97.985,97.985,97.955,97.955,24100000.0
2008-04-28 20:28:00,97.955,97.97,97.955,97.96,33600000.0
2008-04-28 20:29:00,97.96,97.965,97.94,97.96,35700000.0
2008-04-28 20:30:00,97.96,97.98,97.96,97.98,54000000.0
2008-04-28 20:31:00,97.985,97.99,97.98,97.98,29300000.0
2008-04-28 20:32:00,97.98,97.99,97.97,97.97,25100000.0
2008-04-28 20:33:00,97.975,97.98,97.97,97.97,5100000.0
2008-04-28 20:34:00,97.97,97.99,97.97,97.99,18800000.0
2008-04-28 20:35:00,97.99,97.99,97.98,97.98,14200000.0
2008-04-28 20:36:00,97.99,98.005,97.99,98.0,20900000.0
2008-04-28 20:37:00,98.0,98.04,98.0,98.035,63000000.0
2008-04-28 20:38:00,98.04,98.07,98.04,98.07,20300000.0
2008-04-28 20:39:00,98.07,98.08,98.07,98.07,11400000.0
2008-04-28 20:40:00,98.07,98.08,98.06,98.08,32600000.0
2008-04-28 20:41:00,98.08,98.08,98.06,98.06,19100000.0
2008-04-28 20:42:00,98.06,98.06,98.05,98.05,7300000.0
2008-04-28 20:43:00,98.05,98.06,98.05,98.06,11600000.0
2008-04-28 20:44:00,98.06,98.06,98.04,98.045,66200000.0
2008-04-28 20:45:00,98.045,98.06,98.01,98.015,40900000.0
2008-04-28 20:46:00,98.01,98.03,98.0,98.0,31200000.0
2008-04-28 20:47:00,98.0,98.01,97.99,97.99,7400000.0
2008-04-28 20:48:00,97.99,97.99,97.945,97.955,73300000.0
2008-04-28 20:49:00,97.955,97.96,97.945,97.945,91200000.0
2008-04-28 20:50:00,97.945,97.985,97.94,97.98,111000000.0
2008-04-28 20:51:00,97.98,97.98,97.96,97.96,12100000.0
2008-04-28 20:52:00,97.965,97.97,97.945,97.95,54200000.0
2008-04-28 20:53:00,97.95,97.95,97.935,97.94,12700000.0
2008-04-28 20:54:00,97.94,97.95,97.93,97.93,9600000.0
2008-04-28 20:55:00,97.93,97.94,97.93,97.94,35000000.0
2008-04-28 20:56:00,97.94,97.955,97.93,97.945,26600000.0
2008-04-28 20:57:00,97.945,97.95,97.935,97.95,44600000.0
2008-04-28 20:58:00,97.95,97.955,97.925,97.935,46900000.0
2008-04-28 20:59:00,97.935,97.935,97.905,97.915,102500000.0
2008-04-28 21:00:00,97.915,97.94,97.915,97.94,49700000.0
2008-04-28 21:01:00,97.94,97.95,97.935,97.935,75700000.0
2008-04-28 21:02:00,97.935,97.95,97.935,97.945,13200000.0
2008-04-28 21:03:00,97.95,97.955,97.905,97.905,19500000.0
2008-04-28 21:04:00,97.905,97.915,97.885,97.91,40800000.0
2008-04-28 21:05:00,97.915,97.915,97.895,97.9,24800000.0
2008-04-28 21:06:00,97.9,97.9,97.89,97.89,3200000.0
2008-04-28 21:07:00,97.895,97.905,97.875,97.9,48400000.0
2008-04-28 21:08:00,97.89,97.89,97.88,97.89,6700000.0
2008-04-28 21:09:00,97.885,97.89,97.88,97.89,3100000.0
2008-04-28 21:10:00,97.89,97.9,97.89,97.9,4500000.0
2008-04-28 21:11:00,97.9,97.9,97.885,97.895,8300000.0
2008-04-28 21:12:00,97.895,97.91,97.895,97.91,47700000.0
2008-04-28 21:13:00,97.91,97.91,97.91,97.91,800000.0
2008-04-28 21:14:00,97.91,97.91,97.9,97.905,5100000.0
2008-04-28 21:15:00,97.905,97.905,97.885,97.885,14000000.0
2008-04-28 21:16:00,97.885,97.885,97.88,97.88,5200000.0
2008-04-28 21:17:00,97.88,97.88,97.88,97.88,2000000.0
2008-04-28 21:18:00,97.88,97.89,97.88,97.89,4400000.0
2008-04-28 21:19:00,97.89,97.89,97.885,97.885,7300000.0
2008-04-28 21:20:00,97.885,97.9,97.875,97.875,22400000.0
2008-04-28 21:21:00,97.875,97.885,97.875,97.875,12800000.0
2008-04-28 21:22:00,97.875,97.88,97.875,97.88,4300000.0
2008-04-28 21:23:00,97.88,97.88,97.855,97.855,56800000.0
2008-04-28 21:24:00,97.855,97.86,97.855,97.86,14700000.0
2008-04-28 21:25:00,97.865,97.87,97.845,97.86,53900000.0
2008-04-28 21:26:00,97.86,97.86,97.83,97.83,59900000.0
2008-04-28 21:27:00,97.83,97.83,97.8,97.8,31800000.0
2008-04-28 21:28:00,97.8,97.8,97.775,97.78,20100000.0
2008-04-28 21:29:00,97.78,97.78,97.77,97.77,4800000.0
2008-04-28 21:30:00,97.77,97.79,97.77,97.79,11100000.0
2008-04-28 21:31:00,97.79,97.8,97.78,97.79,5400000.0
2008-04-28 21:32:00,97.78,97.79,97.755,97.77,40200000.0
2008-04-28 21:33:00,97.77,97.77,97.745,97.745,43600000.0
2008-04-28 21:34:00,97.745,97.75,97.73,97.735,93000000.0
2008-04-28 21:35:00,97.735,97.74,97.73,97.73,7500000.0
2008-04-28 21:36:00,97.735,97.77,97.73,97.77,21600000.0
2008-04-28 21:37:00,97.78,97.79,97.75,97.765,28100000.0
2008-04-28 21:38:00,97.765,97.765,97.765,97.765,3200000.0
2008-04-28 21:39:00,97.765,97.77,97.755,97.77,12400000.0
2008-04-28 21:40:00,97.722,97.751,97.702,97.751,355100000.0
2008-04-28 21:41:00,97.77,97.77,97.77,97.77,1200000.0
2008-04-28 21:42:00,97.77,97.78,97.77,97.78,3900000.0
2008-04-28 21:43:00,97.79,97.8,97.79,97.79,4000000.0
2008-04-28 21:44:00,97.79,97.8,97.79,97.8,3200000.0
2008-04-28 21:45:00,97.8,97.8,97.8,97.8,3500000.0
2008-04-28 21:46:00,97.8,97.81,97.8,97.81,4200000.0
2008-04-28 21:47:00,97.81,97.81,97.81,97.81,1600000.0
2008-04-28 21:48:00,97.79,97.8,97.79,97.79,4900000.0
2008-04-28 21:49:00,97.8,97.81,97.79,97.81,3400000.0
2008-04-28 21:50:00,97.81,97.81,97.79,97.8,15400000.0
2008-04-28 21:51:00,97.8,97.81,97.79,97.79,8100000.0
2008-04-28 21:52:00,97.79,97.79,97.79,97.79,3100000.0
2008-04-28 21:53:00,97.79,97.81,97.79,97.79,16100000.0
2008-04-28 21:54:00,97.79,97.79,97.745,97.75,63500000.0
2008-04-28 21:55:00,97.75,97.76,97.73,97.73,23100000.0
2008-04-28 21:56:00,97.73,97.76,97.73,97.76,11000000.0
2008-04-28 21:57:00,97.76,97.79,97.76,97.79,79600000.0
2008-04-28 21:58:00,97.79,97.79,97.77,97.77,29900000.0
2008-04-28 21:59:00,97.77,97.77,97.76,97.76,31600000.0
2008-04-28 22:00:00,97.76,97.76,97.73,97.76,104400000.0
2008-04-28 22:01:00,97.76,97.76,97.73,97.75,50200000.0
2008-04-28 22:02:00,97.75,97.765,97.75,97.76,71000000.0
2008-04-28 22:03:00,97.76,97.76,97.72,97.72,160300000.0
2008-04-28 22:04:00,97.725,97.73,97.69,97.69,59900000.0
2008-04-28 22:05:00,97.69,97.71,97.69,97.7,15000000.0
2008-04-28 22:06:00,97.7,97.7,97.69,97.7,19200000.0
2008-04-28 22:07:00,97.7,97.71,97.7,97.7,5900000.0
2008-04-28 22:08:00,97.7,97.72,97.7,97.72,6700000.0
2008-04-28 22:09:00,97.72,97.73,97.72,97.73,2000000.0
2008-04-28 22:10:00,97.73,97.75,97.72,97.72,15900000.0
2008-04-28 22:11:00,97.72,97.73,97.71,97.71,9800000.0
2008-04-28 22:12:00,97.71,97.72,97.71,97.71,7700000.0
2008-04-28 22:13:00,97.71,97.72,97.71,97.72,4300000.0
2008-04-28 22:14:00,97.72,97.725,97.71,97.715,16100000.0
2008-04-28 22:15:00,97.715,97.72,97.715,97.72,24600000.0
2008-04-28 22:16:00,97.72,97.72,97.72,97.72,2700000.0
2008-04-28 22:17:00,97.72,97.72,97.7,97.71,4800000.0
2008-04-28 22:18:00,97.72,97.745,97.71,97.73,12900000.0
2008-04-28 22:19:00,97.73,97.73,97.72,97.72,800000.0
2008-04-28 22:20:00,97.72,97.72,97.705,97.71,10600000.0
2008-04-28 22:21:00,97.71,97.71,97.685,97.685,12400000.0
2008-04-28 22:22:00,97.68,97.71,97.68,97.71,26100000.0
2008-04-28 22:23:00,97.71,97.71,97.71,97.71,2000000.0
2008-04-28 22:24:00,97.7,97.72,97.7,97.715,24100000.0
2008-04-28 22:25:00,97.667,97.681,97.655,97.681,134500000.0
2008-04-28 22:26:00,97.715,97.72,97.71,97.72,8400000.0
2008-04-28 22:27:00,97.73,97.73,97.71,97.72,4800000.0
2008-04-28 22:28:00,97.72,97.72,97.715,97.715,9200000.0
2008-04-28 22:29:00,97.715,97.73,97.715,97.73,7500000.0
2008-04-28 22:30:00,97.73,97.74,97.715,97.725,35700000.0
2008-04-28 22:31:00,97.725,97.725,97.72,97.725,6000000.0
2008-04-28 22:32:00,97.725,97.74,97.72,97.735,19700000.0
2008-04-28 22:33:00,97.74,97.75,97.74,97.74,3200000.0
2008-04-28 22:34:00,97.75,97.76,97.75,97.75,2400000.0
2008-04-28 22:35:00,97.76,97.77,97.76,97.77,1200000.0
2008-04-28 22:36:00,97.73,97.745,97.708,97.739,60700000.0
2008-04-28 22:37:00,97.775,97.78,97.775,97.78,5600000.0
2008-04-28 22:38:00,97.78,97.79,97.78,97.79,1200000.0
2008-04-28 22:39:00,97.78,97.78,97.745,97.75,14400000.0
2008-04-28 22:40:00,97.76,97.785,97.76,97.785,15800000.0
2008-04-28 22:41:00,97.78,97.78,97.78,97.78,400000.0
2008-04-28 22:42:00,97.78,97.795,97.78,97.795,2400000.0
2008-04-28 22:43:00,97.805,97.805,97.795,97.805,39000000.0
2008-04-28 22:44:00,97.805,97.82,97.805,97.82,3700000.0
2008-04-28 22:45:00,97.82,97.82,97.79,97.81,29400000.0
2008-04-28 22:46:00,97.815,97.815,97.81,97.81,17900000.0
2008-04-28 22:47:00,97.81,97.81,97.81,97.81,30900000.0
2008-04-28 22:48:00,97.81,97.82,97.805,97.81,52300000.0
2008-04-28 22:49:00,97.81,97.83,97.81,97.83,31600000.0
2008-04-28 22:50:00,97.83,97.87,97.83,97.87,81800000.0
2008-04-28 22:51:00,97.87,97.89,97.86,97.86,92600000.0
2008-04-28 22:52:00,97.86,97.87,97.84,97.85,68200000.0
2008-04-28 22:53:00,97.84,97.85,97.84,97.85,28900000.0
2008-04-28 22:54:00,97.85,97.87,97.85,97.87,102200000.0
2008-04-28 22:55:00,97.86,97.87,97.85,97.85,28400000.0
2008-04-28 22:56:00,97.85,97.85,97.82,97.825,14700000.0
2008-04-28 22:57:00,97.825,97.825,97.79,97.79,34100000.0
2008-04-28 22:58:00,97.79,97.8,97.79,97.8,20800000.0
2008-04-28 22:59:00,97.8,97.8,97.75,97.75,60000000.0
2008-04-28 23:00:00,97.74,97.74,97.71,97.73,40000000.0
2008-04-28 23:01:00,97.78,97.78,97.69,97.71,166399999.0
2008-04-28 23:02:00,97.71,97.72,97.69,97.72,158400000.0
2008-04-28 23:03:00,97.72,97.72,97.7,97.72,88000000.0
2008-04-28 23:04:00,97.72,97.72,97.71,97.71,99300000.0
2008-04-28 23:05:00,97.7,97.7,97.7,97.7,26500000.0
2008-04-28 23:06:00,97.71,97.71,97.66,97.68,176200000.0
2008-04-28 23:07:00,97.69,97.71,97.67,97.71,76000000.0
2008-04-28 23:08:00,97.71,97.72,97.69,97.72,97200000.0
2008-04-28 23:09:00,97.7,97.7,97.66,97.66,60400000.0
2008-04-28 23:10:00,97.66,97.665,97.61,97.61,175700000.0
2008-04-28 23:11:00,97.61,97.61,97.54,97.585,236800000.0
2008-04-28 23:12:00,97.59,97.61,97.585,97.61,134000000.0
2008-04-28 23:13:00,97.61,97.64,97.605,97.62,122500000.0
2008-04-28 23:14:00,97.62,97.64,97.61,97.61,96800000.0
2008-04-28 23:15:00,97.61,97.61,97.6,97.6,17700000.0
2008-04-28 23:16:00,97.6,97.61,97.6,97.6,44100000.0
2008-04-28 23:17:00,97.61,97.63,97.61,97.63,80600000.0
2008-04-28 23:18:00,97.63,97.64,97.625,97.63,19000000.0
2008-04-28 23:19:00,97.625,97.625,97.62,97.62,400000.0
2008-04-28 23:20:00,97.625,97.63,97.625,97.63,53600000.0
2008-04-28 23:21:00,97.63,97.65,97.63,97.65,80000000.0
2008-04-28 23:22:00,97.64,97.65,97.635,97.65,27100000.0
2008-04-28 23:23:00,97.64,97.65,97.64,97.64,35300000.0
2008-04-28 23:24:00,97.64,97.65,97.64,97.645,36100000.0
2008-04-28 23:25:00,97.645,97.65,97.645,97.65,53200000.0
2008-04-28 23:26:00,97.655,97.66,97.645,97.645,53400000.0
2008-04-28 23:27:00,97.64,97.65,97.64,97.65,61700000.0
2008-04-28 23:28:00,97.613,97.627,97.577,97.612,204000000.0
2008-04-28 23:29:00,97.65,97.65,97.64,97.65,74600000.0
2008-04-28 23:30:00,97.65,97.69,97.65,97.67,157600000.0
2008-04-28 23:31:00,97.67,97.67,97.67,97.67,36200000.0
2008-04-28 23:32:00,97.67,97.67,97.67,97.67,17800000.0
2008-04-28 23:33:00,97.653,97.67,97.653,97.67,70400000.0
2008-04-28 23:34:00,97.69,97.75,97.67,97.68,37400000.0
2008-04-28 23:35:00,97.67,97.67,97.66,97.67,7000000.0
2008-04-28 23:36:00,97.68,97.69,97.68,97.69,44100000.0
2008-04-28 23:37:00,97.69,97.7,97.69,97.7,35600000.0
2008-04-28 23:38:00,97.7,97.72,97.7,97.72,4300000.0
2008-04-28 23:39:00,97.72,97.72,97.71,97.71,12600000.0
2008-04-28 23:40:00,97.72,97.72,97.72,97.72,400000.0
2008-04-28 23:41:00,97.72,97.72,97.71,97.71,800000.0
2008-04-28 23:42:00,97.71,97.73,97.71,97.72,7700000.0
2008-04-28 23:43:00,97.71,97.71,97.685,97.69,114600000.0
2008-04-28 23:44:00,97.71,97.71,97.71,97.71,4900000.0
2008-04-28 23:45:00,97.71,97.71,97.71,97.71,1100000.0
2008-04-28 23:46:00,97.71,97.71,97.71,97.71,1100000.0
2008-04-28 23:47:00,97.71,97.71,97.71,97.71,1100000.0
2008-04-28 23:48:00,97.71,97.71,97.71,97.71,6500000.0
2008-04-28 23:49:00,97.71,97.75,97.71,97.75,21100000.0
2008-04-28 23:50:00,97.75,97.76,97.74,97.76,12800000.0
2008-04-28 23:51:00,97.76,97.76,97.76,97.76,400000.0
2008-04-28 23:52:00,97.75,97.75,97.74,97.75,9600000.0
2008-04-28 23:53:00,97.75,97.75,97.74,97.74,3300000.0
2008-04-28 23:54:00,97.75,97.75,97.75,97.75,600000.0
2008-04-28 23:55:00,97.74,97.75,97.74,97.75,8500000.0
2008-04-28 23:56:00,97.745,97.75,97.74,97.75,10000000.0
2008-04-28 23:57:00,97.75,97.75,97.74,97.74,9000000.0
2008-04-28 23:58:00,97.75,97.75,97.74,97.75,14400000.0
2008-04-28 23:59:00,97.75,97.75,97.74,97.74,14000000.0
2008-04-29 00:00:00,97.74,97.75,97.73,97.75,16900000.0
2008-04-29 00:01:00,97.75,97.75,97.74,97.74,19200000.0
2008-04-29 00:02:00,97.74,97.74,97.74,97.74,37800000.0
2008-04-29 00:03:00,97.74,97.74,97.74,97.74,12000000.0
2008-04-29 00:04:00,97.74,97.75,97.735,97.74,42600000.0
2008-04-29 00:05:00,97.74,97.76,97.74,97.76,133600000.0
2008-04-29 00:06:00,97.76,97.77,97.76,97.77,62700000.0
2008-04-29 00:07:00,97.765,97.77,97.765,97.77,6700000.0
2008-04-29 00:08:00,97.77,97.77,97.76,97.76,21600000.0
2008-04-29 00:09:00,97.76,97.76,97.76,97.76,19400000.0
2008-04-29 00:10:00,97.76,97.76,97.76,97.76,15900000.0
2008-04-29 00:11:00,97.76,97.76,97.76,97.76,12400000.0
2008-04-29 00:12:00,97.76,97.77,97.76,97.77,22500000.0
2008-04-29 00:13:00,97.77,97.78,97.77,97.78,40900000.0
2008-04-29 00:14:00,97.78,97.78,97.78,97.78,81600000.0
2008-04-29 00:15:00,97.78,97.79,97.78,97.79,108400000.0
2008-04-29 00:16:00,97.79,97.795,97.79,97.795,9100000.0
2008-04-29 00:17:00,97.795,97.82,97.795,97.805,69500000.0
2008-04-29 00:18:00,97.795,97.82,97.795,97.815,102600000.0
2008-04-29 00:19:00,97.815,97.83,97.815,97.82,85900000.0
2008-04-29 00:20:00,97.82,97.83,97.82,97.83,26600000.0
2008-04-29 00:21:00,97.83,97.84,97.8,97.81,101200000.0
2008-04-29 00:22:00,97.82,97.83,97.795,97.8,57100000.0
2008-04-29 00:23:00,97.8,97.815,97.8,97.81,46500000.0
2008-04-29 00:24:00,97.81,97.82,97.81,97.81,24700000.0
2008-04-29 00:25:00,97.81,97.82,97.81,97.81,83100000.0
2008-04-29 00:26:00,97.81,97.81,97.8,97.81,26400000.0
2008-04-29 00:27:00,97.81,97.86,97.81,97.86,41300000.0
2008-04-29 00:28:00,97.86,97.86,97.84,97.855,79500000.0
2008-04-29 00:29:00,97.855,97.855,97.855,97.855,3200000.0
2008-04-29 00:30:00,97.855,97.855,97.84,97.85,27800000.0
2008-04-29 00:31:00,97.85,97.86,97.85,97.86,16200000.0
2008-04-29 00:32:00,97.86,97.885,97.85,97.875,35800000.0
2008-04-29 00:33:00,97.88,97.885,97.84,97.87,95900000.0
2008-04-29 00:34:00,97.87,97.87,97.87,97.87,65200000.0
2008-04-29 00:35:00,97.87,97.88,97.86,97.88,104000000.0
2008-04-29 00:36:00,97.88,97.88,97.875,97.88,59000000.0
2008-04-29 00:37:00,97.88,97.88,97.87,97.88,12800000.0
2008-04-29 00:38:00,97.88,97.89,97.88,97.88,14800000.0
2008-04-29 00:39:00,97.88,97.88,97.87,97.87,2700000.0
2008-04-29 00:40:00,97.89,97.89,97.87,97.89,59800000.0
2008-04-29 00:41:00,97.88,97.89,97.87,97.88,59300000.0
2008-04-29 00:42:00,97.88,97.89,97.88,97.89,5700000.0
2008-04-29 00:43:00,97.89,97.89,97.89,97.89,1200000.0
2008-04-29 00:44:00,97.87,97.88,97.86,97.86,100600000.0
2008-04-29 00:45:00,97.86,97.87,97.79,97.83,645800004.0
2008-04-29 00:46:00,97.83,97.91,97.82,97.87,550000000.0
2008-04-29 00:47:00,97.88,97.88,97.82,97.83,184000001.0
2008-04-29 00:48:00,97.83,97.83,97.77,97.81,286000000.0
2008-04-29 00:49:00,97.8,97.81,97.79,97.81,122400000.0
2008-04-29 00:50:00,97.81,97.83,97.81,97.83,93500000.0
2008-04-29 00:51:00,97.83,97.83,97.82,97.82,56500000.0
2008-04-29 00:52:00,97.82,97.83,97.82,97.82,42600000.0
2008-04-29 00:53:00,97.82,97.82,97.82,97.82,19700000.0
2008-04-29 00:54:00,97.83,97.83,97.82,97.83,50800000.0
2008-04-29 00:55:00,97.82,97.83,97.82,97.83,23800000.0
2008-04-29 00:56:00,97.82,97.82,97.8,97.8,117200000.0
2008-04-29 00:57:00,97.8,97.83,97.8,97.82,45200000.0
2008-04-29 00:58:00,97.82,97.82,97.81,97.815,84600000.0
2008-04-29 00:59:00,97.815,97.815,97.77,97.79,388900000.0
2008-04-29 01:00:00,97.79,97.8,97.77,97.77,154600000.0
2008-04-29 01:01:00,97.77,97.775,97.77,97.77,40800000.0
2008-04-29 01:02:00,97.77,97.77,97.73,97.73,252900000.0
2008-04-29 01:03:00,97.73,97.75,97.72,97.72,150400000.0
2008-04-29 01:04:00,97.72,97.72,97.7,97.71,16300000.0
2008-04-29 01:05:00,97.71,97.71,97.7,97.7,60200000.0
2008-04-29 01:06:00,97.7,97.72,97.7,97.71,30900000.0
2008-04-29 01:07:00,97.71,97.73,97.68,97.73,339200000.0
2008-04-29 01:08:00,97.73,97.73,97.7,97.705,238700000.0
2008-04-29 01:09:00,97.705,97.72,97.69,97.69,349800000.0
2008-04-29 01:10:00,97.69,97.7,97.69,97.69,99100000.0
2008-04-29 01:11:00,97.695,97.71,97.69,97.71,249000000.0
2008-04-29 01:12:00,97.71,97.72,97.7,97.72,209500000.0
2008-04-29 01:13:00,97.72,97.77,97.72,97.77,91700000.0
2008-04-29 01:14:00,97.77,97.785,97.765,97.77,52200000.0
2008-04-29 01:15:00,97.78,97.79,97.76,97.77,91300000.0
2008-04-29 01:16:00,97.77,97.79,97.77,97.77,273900000.0
2008-04-29 01:17:00,97.76,97.76,97.75,97.76,52800000.0
2008-04-29 01:18:00,97.76,97.76,97.76,97.76,8000000.0
2008-04-29 01:19:00,97.76,97.77,97.76,97.77,60400001.0
2008-04-29 01:20:00,97.77,97.77,97.76,97.76,88500000.0
2008-04-29 01:21:00,97.76,97.77,97.75,97.76,75900000.0
2008-04-29 01:22:00,97.76,97.76,97.76,97.76,21600000.0
2008-04-29 01:23:00,97.76,97.76,97.76,97.76,8400000.0
2008-04-29 01:24:00,97.76,97.77,97.76,97.77,41600000.0
2008-04-29 01:25:00,97.77,97.775,97.77,97.775,61900000.0
2008-04-29 01:26:00,97.775,97.775,97.775,97.775,1600000.0
2008-04-29 01:27:00,97.775,97.775,97.775,97.775,2400000.0
2008-04-29 01:28:00,97.775,97.78,97.775,97.775,9800000.0
2008-04-29 01:29:00,97.775,97.8,97.775,97.78,275600000.0
2008-04-29 01:30:00,97.78,97.78,97.76,97.76,208700000.0
2008-04-29 01:31:00,97.76,97.77,97.75,97.76,91700000.0
2008-04-29 01:32:00,97.76,97.77,97.75,97.77,70900000.0
2008-04-29 01:33:00,97.77,97.77,97.77,97.77,30900000.0
2008-04-29 01:34:00,97.77,97.77,97.77,97.77,7100000.0
2008-04-29 01:35:00,97.77,97.78,97.755,97.77,63800000.0
2008-04-29 01:36:00,97.77,97.77,97.77,97.77,30100000.0
2008-04-29 01:37:00,97.77,97.77,97.77,97.77,15800000.0
2008-04-29 01:38:00,97.77,97.77,97.77,97.77,5000000.0
2008-04-29 01:39:00,97.77,97.77,97.76,97.76,175500000.0
2008-04-29 01:40:00,97.76,97.77,97.74,97.75,153500000.0
2008-04-29 01:41:00,97.75,97.76,97.75,97.75,85800000.0
2008-04-29 01:42:00,97.75,97.76,97.75,97.76,22400000.0
2008-04-29 01:43:00,97.76,97.77,97.75,97.76,48400000.0
2008-04-29 01:44:00,97.76,97.76,97.72,97.74,80900000.0
2008-04-29 01:45:00,97.73,97.74,97.72,97.73,91100000.0
2008-04-29 01:46:00,97.669,97.702,97.651,97.677,337200000.0
2008-04-29 01:47:00,97.73,97.73,97.73,97.73,2400000.0
2008-04-29 01:48:00,97.73,97.73,97.73,97.73,27000000.0
2008-04-29 01:49:00,97.73,97.73,97.72,97.72,16100000.0
2008-04-29 01:50:00,97.72,97.73,97.7,97.71,104000000.0
2008-04-29 01:51:00,97.7,97.72,97.7,97.71,90500000.0
2008-04-29 01:52:00,97.71,97.72,97.71,97.71,128700000.0
2008-04-29 01:53:00,97.71,97.71,97.64,97.67,309900000.0
2008-04-29 01:54:00,97.66,97.68,97.66,97.68,159700000.0
2008-04-29 01:55:00,97.68,97.69,97.66,97.67,318799999.0
2008-04-29 01:56:00,97.66,97.665,97.66,97.66,222099999.0
2008-04-29 01:57:00,97.66,97.66,97.63,97.64,288300000.0
2008-04-29 01:58:00,97.63,97.66,97.615,97.63,388599999.0
2008-04-29 01:59:00,97.63,97.63,97.61,97.62,263100000.0
2008-04-29 02:00:00,97.62,97.62,97.57,97.58,379000000.0
2008-04-29 02:01:00,97.59,97.61,97.58,97.6,164800000.0
2008-04-29 02:02:00,97.595,97.61,97.58,97.59,312899999.0
2008-04-29 02:03:00,97.59,97.59,97.565,97.58,247299999.0
2008-04-29 02:04:00,97.58,97.59,97.58,97.59,85200000.0
2008-04-29 02:05:00,97.59,97.61,97.58,97.58,327400001.0
2008-04-29 02:06:00,97.58,97.6,97.57,97.6,84300000.0
2008-04-29 02:07:00,97.6,97.61,97.6,97.61,112400000.0
2008-04-29 02:08:00,97.61,97.64,97.61,97.63,264000000.0
2008-04-29 02:09:00,97.64,97.715,97.63,97.65,553500000.0
2008-04-29 02:10:00,97.65,97.69,97.65,97.68,443700000.0
2008-04-29 02:11:00,97.68,97.69,97.68,97.68,149600000.0
2008-04-29 02:12:00,97.68,97.725,97.67,97.71,144300000.0
2008-04-29 02:13:00,97.71,97.72,97.69,97.71,354100000.0
2008-04-29 02:14:00,97.71,97.73,97.71,97.73,218600000.0
2008-04-29 02:15:00,97.74,97.76,97.72,97.75,197200000.0
2008-04-29 02:16:00,97.75,97.77,97.75,97.755,152700000.0
2008-04-29 02:17:00,97.75,97.75,97.74,97.74,248500000.0
2008-04-29 02:18:00,97.74,97.745,97.735,97.74,52800000.0
2008-04-29 02:19:00,97.735,97.735,97.72,97.73,137500000.0
2008-04-29 02:20:00,97.73,97.73,97.72,97.72,18800000.0
2008-04-29 02:21:00,97.72,97.72,97.71,97.72,164500001.0
2008-04-29 02:22:00,97.72,97.72,97.68,97.68,460000000.0
2008-04-29 02:23:00,97.68,97.7,97.68,97.7,183900000.0
2008-04-29 02:24:00,97.695,97.695,97.65,97.67,228900000.0
2008-04-29 02:25:00,97.67,97.69,97.67,97.69,269400000.0
2008-04-29 02:26:00,97.69,97.69,97.69,97.69,39200000.0
2008-04-29 02:27:00,97.69,97.69,97.69,97.69,23200000.0
2008-04-29 02:28:00,97.69,97.705,97.69,97.705,33600000.0
2008-04-29 02:29:00,97.705,97.705,97.705,97.705,8000000.0
2008-04-29 02:30:00,97.71,97.72,97.695,97.715,106800000.0
2008-04-29 02:31:00,97.71,97.715,97.705,97.715,49200000.0
2008-04-29 02:32:00,97.72,97.72,97.715,97.72,20800000.0
2008-04-29 02:33:00,97.72,97.725,97.705,97.705,20200000.0
2008-04-29 02:34:00,97.705,97.705,97.705,97.705,5600000.0
2008-04-29 02:35:00,97.7,97.725,97.7,97.705,56900000.0
2008-04-29 02:36:00,97.72,97.72,97.69,97.7,61600000.0
2008-04-29 02:37:00,97.7,97.7,97.63,97.65,378600000.0
2008-04-29 02:38:00,97.65,97.65,97.625,97.63,323200000.0
2008-04-29 02:39:00,97.64,97.69,97.63,97.69,548500000.0
2008-04-29 02:40:00,97.69,97.705,97.675,97.68,282500000.0
2008-04-29 02:41:00,97.68,97.68,97.65,97.66,230000000.0
2008-04-29 02:42:00,97.67,97.67,97.64,97.64,250799999.0
2008-04-29 02:43:00,97.65,97.67,97.64,97.66,108900000.0
2008-04-29 02:44:00,97.66,97.67,97.635,97.635,460200000.0
2008-04-29 02:45:00,97.63,97.635,97.625,97.635,164800000.0
2008-04-29 02:46:00,97.635,97.64,97.61,97.61,161000000.0
2008-04-29 02:47:00,97.61,97.61,97.6,97.61,352100000.0
2008-04-29 02:48:00,97.61,97.61,97.59,97.59,215100000.0
2008-04-29 02:49:00,97.585,97.59,97.575,97.59,250000000.0
2008-04-29 02:50:00,97.59,97.61,97.59,97.6,215700000.0
2008-04-29 02:51:00,97.6,97.6,97.59,97.59,229200000.0
2008-04-29 02:52:00,97.59,97.59,97.58,97.59,215200000.0
2008-04-29 02:53:00,97.59,97.59,97.58,97.59,97300000.0
2008-04-29 02:54:00,97.59,97.59,97.59,97.59,123300000.0
2008-04-29 02:55:00,97.59,97.59,97.55,97.55,261700000.0
2008-04-29 02:56:00,97.55,97.56,97.55,97.56,199100000.0
2008-04-29 02:57:00,97.56,97.58,97.56,97.58,271200000.0
2008-04-29 02:58:00,97.57,97.58,97.54,97.56,369900000.0
2008-04-29 02:59:00,97.56,97.57,97.55,97.56,270400000.0
2008-04-29 03:00:00,97.57,97.58,97.57,97.58,98600000.0
2008-04-29 03:01:00,97.58,97.59,97.58,97.59,28600000.0
2008-04-29 03:02:00,97.59,97.59,97.56,97.57,96900000.0
2008-04-29 03:03:00,97.57,97.57,97.57,97.57,10200000.0
2008-04-29 03:04:00,97.57,97.57,97.55,97.55,222000000.0
2008-04-29 03:05:00,97.55,97.56,97.55,97.56,126599999.0
2008-04-29 03:06:00,97.56,97.57,97.56,97.57,199899999.0
2008-04-29 03:07:00,97.57,97.58,97.545,97.545,222599999.0
2008-04-29 03:08:00,97.55,97.56,97.55,97.56,120000000.0
2008-04-29 03:09:00,97.56,97.57,97.56,97.57,7900000.0
2008-04-29 03:10:00,97.57,97.57,97.57,97.57,7200000.0
2008-04-29 03:11:00,97.57,97.57,97.57,97.57,5200000.0
2008-04-29 03:12:00,97.57,97.6,97.57,97.6,248000002.0
2008-04-29 03:13:00,97.6,97.6,97.585,97.6,153200000.0
2008-04-29 03:14:00,97.6,97.65,97.6,97.65,331800000.0
2008-04-29 03:15:00,97.65,97.65,97.63,97.65,281200000.0
2008-04-29 03:16:00,97.64,97.64,97.63,97.63,183000000.0
2008-04-29 03:17:00,97.63,97.63,97.62,97.62,235200000.0
2008-04-29 03:18:00,97.62,97.65,97.62,97.64,460000000.0
2008-04-29 03:19:00,97.65,97.65,97.63,97.64,224400000.0
2008-04-29 03:20:00,97.64,97.64,97.63,97.64,133000000.0
2008-04-29 03:21:00,97.599,97.599,97.567,97.585,32800000.0
2008-04-29 03:22:00,97.64,97.66,97.64,97.65,185400000.0
2008-04-29 03:23:00,97.65,97.67,97.64,97.67,337699999.0
2008-04-29 03:24:00,97.67,97.67,97.64,97.65,392400000.0
2008-04-29 03:25:00,97.65,97.66,97.64,97.66,171900000.0
2008-04-29 03:26:00,97.66,97.67,97.65,97.66,682800000.0
2008-04-29 03:27:00,97.66,97.67,97.65,97.67,574699999.0
2008-04-29 03:28:00,97.665,97.74,97.65,97.66,335700000.0
2008-04-29 03:29:00,97.66,97.68,97.66,97.68,204200000.0
2008-04-29 03:30:00,97.68,97.68,97.62,97.64,837600000.0
2008-04-29 03:31:00,97.64,97.66,97.63,97.66,482200000.0
2008-04-29 03:32:00,97.66,97.67,97.6,97.61,690000002.0
2008-04-29 03:33:00,97.6,97.635,97.6,97.62,214600000.0
2008-04-29 03:34:00,97.62,97.63,97.61,97.62,387500000.0
2008-04-29 03:35:00,97.62,97.66,97.62,97.66,236600000.0
2008-04-29 03:36:00,97.66,97.66,97.65,97.655,69100000.0
2008-04-29 03:37:00,97.655,97.665,97.64,97.65,174900000.0
2008-04-29 03:38:00,97.65,97.67,97.65,97.67,128500000.0
2008-04-29 03:39:00,97.67,97.7,97.66,97.685,585400000.0
2008-04-29 03:40:00,97.69,97.7,97.69,97.7,90100000.0
2008-04-29 03:41:00,97.7,97.715,97.69,97.7,410300000.0
2008-04-29 03:42:00,97.7,97.7,97.68,97.68,133500000.0
2008-04-29 03:43:00,97.68,97.68,97.68,97.68,46500000.0
2008-04-29 03:44:00,97.69,97.69,97.69,97.69,4400000.0
2008-04-29 03:45:00,97.69,97.69,97.68,97.68,28200000.0
2008-04-29 03:46:00,97.68,97.69,97.66,97.67,215200000.0
2008-04-29 03:47:00,97.67,97.67,97.65,97.65,470100000.0
2008-04-29 03:48:00,97.65,97.65,97.59,97.59,541500000.0
2008-04-29 03:49:00,97.6,97.62,97.59,97.61,388400000.0
2008-04-29 03:50:00,97.61,97.61,97.6,97.61,335000000.0
2008-04-29 03:51:00,97.61,97.61,97.59,97.61,378800000.0
2008-04-29 03:52:00,97.61,97.61,97.59,97.6,161400000.0
2008-04-29 03:53:00,97.6,97.61,97.6,97.61,6400000.0
2008-04-29 03:54:00,97.61,97.62,97.6,97.61,289900000.0
2008-04-29 03:55:00,97.62,97.63,97.61,97.62,217000000.0
2008-04-29 03:56:00,97.62,97.63,97.61,97.63,124100000.0
2008-04-29 03:57:00,97.63,97.63,97.61,97.61,184800000.0
2008-04-29 03:58:00,97.62,97.62,97.585,97.59,188000000.0
2008-04-29 03:59:00,97.59,97.61,97.57,97.59,451100000.0
2008-04-29 04:00:00,97.59,97.61,97.56,97.58,441000000.0
2008-04-29 04:01:00,97.58,97.59,97.57,97.58,350900000.0
2008-04-29 04:02:00,97.58,97.59,97.58,97.59,163800000.0
2008-04-29 04:03:00,97.59,97.61,97.58,97.58,261800000.0
2008-04-29 04:04:00,97.58,97.6,97.58,97.6,358200000.0
2008-04-29 04:05:00,97.6,97.61,97.6,97.61,23000000.0
2008-04-29 04:06:00,97.61,97.64,97.61,97.63,185000000.0
2008-04-29 04:07:00,97.63,97.63,97.62,97.625,142700000.0
2008-04-29 04:08:00,97.625,97.65,97.625,97.65,107400000.0
2008-04-29 04:09:00,97.65,97.66,97.64,97.64,130100000.0
2008-04-29 04:10:00,97.64,97.65,97.63,97.65,273100001.0
2008-04-29 04:11:00,97.65,97.655,97.63,97.64,234900000.0
2008-04-29 04:12:00,97.64,97.64,97.63,97.64,49700000.0
2008-04-29 04:13:00,97.64,97.66,97.64,97.66,127800000.0
2008-04-29 04:14:00,97.65,97.66,97.65,97.65,64800000.0
2008-04-29 04:15:00,97.65,97.66,97.65,97.66,112199999.0
2008-04-29 04:16:00,97.66,97.66,97.66,97.66,86000000.0
2008-04-29 04:17:00,97.66,97.665,97.66,97.66,235200000.0
2008-04-29 04:18:00,97.66,97.665,97.655,97.66,151400000.0
2008-04-29 04:19:00,97.66,97.67,97.66,97.67,429300000.0
2008-04-29 04:20:00,97.67,97.67,97.62,97.62,393500000.0
2008-04-29 04:21:00,97.62,97.64,97.61,97.62,337300000.0
2008-04-29 04:22:00,97.62,97.66,97.62,97.66,335100000.0
2008-04-29 04:23:00,97.66,97.66,97.65,97.66,190000000.0
2008-04-29 04:24:00,97.655,97.68,97.65,97.67,423599998.0
2008-04-29 04:25:00,97.67,97.67,97.64,97.64,124000000.0
2008-04-29 04:26:00,97.65,97.65,97.64,97.64,80800000.0
2008-04-29 04:27:00,97.65,97.65,97.64,97.64,179400000.0
2008-04-29 04:28:00,97.64,97.66,97.63,97.64,234900000.0
2008-04-29 04:29:00,97.64,97.66,97.64,97.66,407100000.0
2008-04-29 04:30:00,97.66,97.66,97.65,97.65,161700000.0
2008-04-29 04:31:00,97.65,97.66,97.65,97.66,188000000.0
2008-04-29 04:32:00,97.66,97.67,97.65,97.66,300400000.0
2008-04-29 04:33:00,97.66,97.67,97.66,97.66,111900000.0
2008-04-29 04:34:00,97.66,97.67,97.66,97.66,130200000.0
2008-04-29 04:35:00,97.66,97.67,97.66,97.66,191500000.0
2008-04-29 04:36:00,97.66,97.66,97.64,97.64,302800000.0
2008-04-29 04:37:00,97.65,97.65,97.62,97.62,231100000.0
2008-04-29 04:38:00,97.62,97.62,97.61,97.62,25200000.0
2008-04-29 04:39:00,97.62,97.62,97.61,97.62,56300000.0
2008-04-29 04:40:00,97.62,97.63,97.62,97.62,146700000.0
2008-04-29 04:41:00,97.62,97.63,97.62,97.62,34100000.0
2008-04-29 04:42:00,97.62,97.63,97.62,97.63,51300000.0
2008-04-29 04:43:00,97.63,97.64,97.61,97.61,154500000.0
2008-04-29 04:44:00,97.615,97.64,97.615,97.63,105200000.0
2008-04-29 04:45:00,97.63,97.63,97.625,97.63,40800000.0
2008-04-29 04:46:00,97.63,97.63,97.63,97.63,28500000.0
2008-04-29 04:47:00,97.63,97.64,97.625,97.625,36000000.0
2008-04-29 04:48:00,97.63,97.63,97.62,97.62,63200000.0
2008-04-29 04:49:00,97.62,97.62,97.62,97.62,45600000.0
2008-04-29 04:50:00,97.62,97.625,97.62,97.62,155200000.0
2008-04-29 04:51:00,97.62,97.625,97.62,97.62,33000000.0
2008-04-29 04:52:00,97.62,97.625,97.615,97.62,156900000.0
2008-04-29 04:53:00,97.62,97.63,97.62,97.625,35200000.0
2008-04-29 04:54:00,97.63,97.63,97.625,97.625,20800000.0
2008-04-29 04:55:00,97.63,97.63,97.61,97.62,182200000.0
2008-04-29 04:56:00,97.62,97.64,97.61,97.64,317199998.0
2008-04-29 04:57:00,97.64,97.64,97.62,97.63,168800000.0
2008-04-29 04:58:00,97.63,97.63,97.61,97.62,181200001.0
2008-04-29 04:59:00,97.63,97.63,97.61,97.62,183800000.0
2008-04-29 05:00:00,97.61,97.62,97.61,97.62,78900000.0
2008-04-29 05:01:00,97.62,97.63,97.61,97.62,45400000.0
2008-04-29 05:02:00,97.62,97.63,97.62,97.62,42500000.0
2008-04-29 05:03:00,97.62,97.62,97.61,97.62,118300001.0
2008-04-29 05:04:00,97.62,97.62,97.61,97.62,173700000.0
2008-04-29 05:05:00,97.61,97.63,97.61,97.62,54200000.0
2008-04-29 05:06:00,97.63,97.63,97.62,97.63,168200000.0
2008-04-29 05:07:00,97.63,97.63,97.62,97.62,3500000.0
2008-04-29 05:08:00,97.62,97.62,97.62,97.62,12700000.0
2008-04-29 05:09:00,97.62,97.62,97.6,97.6,126900000.0
2008-04-29 05:10:00,97.6,97.605,97.6,97.6,163200000.0
2008-04-29 05:11:00,97.6,97.6,97.59,97.6,131300000.0
2008-04-29 05:12:00,97.6,97.6,97.59,97.6,44100000.0
2008-04-29 05:13:00,97.6,97.62,97.6,97.61,41800000.0
2008-04-29 05:14:00,97.61,97.62,97.6,97.61,81700000.0
2008-04-29 05:15:00,97.6,97.6,97.59,97.59,190999999.0
2008-04-29 05:16:00,97.59,97.59,97.59,97.59,6200000.0
2008-04-29 05:17:00,97.59,97.59,97.59,97.59,17600000.0
2008-04-29 05:18:00,97.59,97.59,97.59,97.59,117400000.0
2008-04-29 05:19:00,97.59,97.59,97.59,97.59,158400000.0
2008-04-29 05:20:00,97.59,97.59,97.55,97.55,403999998.0
2008-04-29 05:21:00,97.56,97.57,97.55,97.56,258200000.0
2008-04-29 05:22:00,97.56,97.59,97.55,97.58,130400000.0
2008-04-29 05:23:00,97.58,97.59,97.58,97.59,67900000.0
2008-04-29 05:24:00,97.59,97.6,97.59,97.6,211299996.0
2008-04-29 05:25:00,97.595,97.595,97.59,97.59,44500000.0
2008-04-29 05:26:00,97.59,97.59,97.59,97.59,11200000.0
2008-04-29 05:27:00,97.59,97.59,97.59,97.59,400000.0
2008-04-29 05:28:00,97.58,97.58,97.57,97.58,159800000.0
2008-04-29 05:29:00,97.58,97.58,97.57,97.57,125700000.0
2008-04-29 05:30:00,97.57,97.58,97.57,97.57,312799998.0
2008-04-29 05:31:00,97.57,97.58,97.57,97.58,172899998.0
2008-04-29 05:32:00,97.58,97.58,97.57,97.58,130400000.0
2008-04-29 05:33:00,97.59,97.59,97.58,97.58,46300000.0
2008-04-29 05:34:00,97.58,97.58,97.58,97.58,129700000.0
2008-04-29 05:35:00,97.58,97.58,97.54,97.54,208899998.0
2008-04-29 05:36:00,97.54,97.56,97.54,97.56,449099992.0
2008-04-29 05:37:00,97.56,97.56,97.56,97.56,56200000.0
2008-04-29 05:38:00,97.56,97.57,97.56,97.56,167699999.0
2008-04-29 05:39:00,97.56,97.58,97.56,97.57,420200000.0
2008-04-29 05:40:00,97.57,97.59,97.57,97.59,230000000.0
2008-04-29 05:41:00,97.59,97.59,97.58,97.59,173200000.0
2008-04-29 05:42:00,97.59,97.6,97.58,97.59,182999999.0
2008-04-29 05:43:00,97.59,97.59,97.58,97.58,100000000.0
2008-04-29 05:44:00,97.58,97.59,97.575,97.58,66700000.0
2008-04-29 05:45:00,97.58,97.58,97.57,97.57,110000000.0
2008-04-29 05:46:00,97.57,97.59,97.57,97.58,111099999.0
2008-04-29 05:47:00,97.59,97.59,97.58,97.58,459800000.0
2008-04-29 05:48:00,97.58,97.59,97.57,97.58,395699999.0
2008-04-29 05:49:00,97.58,97.58,97.565,97.565,106300000.0
2008-04-29 05:50:00,97.57,97.58,97.57,97.575,248100000.0
2008-04-29 05:51:00,97.58,97.58,97.57,97.57,300000000.0
2008-04-29 05:52:00,97.57,97.58,97.57,97.58,214499999.0
2008-04-29 05:53:00,97.58,97.59,97.58,97.59,15200000.0
2008-04-29 05:54:00,97.59,97.59,97.59,97.59,16500000.0
2008-04-29 05:55:00,97.59,97.59,97.59,97.59,3500000.0
2008-04-29 05:56:00,97.59,97.59,97.57,97.57,4400000.0
2008-04-29 05:57:00,97.59,97.59,97.57,97.59,8700000.0
2008-04-29 05:58:00,97.59,97.61,97.59,97.61,219300000.0
2008-04-29 05:59:00,97.6,97.61,97.6,97.6,215700000.0
2008-04-29 06:00:00,97.6,97.6,97.6,97.6,28900000.0
2008-04-29 06:01:00,97.6,97.6,97.6,97.6,9500000.0
2008-04-29 06:02:00,97.6,97.6,97.59,97.59,76600000.0
2008-04-29 06:03:00,97.59,97.59,97.59,97.59,19200000.0
2008-04-29 06:04:00,97.59,97.59,97.59,97.59,48500000.0
2008-04-29 06:05:00,97.59,97.61,97.59,97.595,64900000.0
2008-04-29 06:06:00,97.595,97.6,97.59,97.59,114000000.0
2008-04-29 06:07:00,97.59,97.59,97.59,97.59,10100000.0
2008-04-29 06:08:00,97.59,97.59,97.59,97.59,16500000.0
2008-04-29 06:09:00,97.59,97.59,97.59,97.59,14000000.0
2008-04-29 06:10:00,97.59,97.59,97.59,97.59,3500000.0
2008-04-29 06:11:00,97.59,97.59,97.56,97.56,28900000.0
2008-04-29 06:12:00,97.56,97.57,97.55,97.56,238800000.0
2008-04-29 06:13:00,97.56,97.57,97.55,97.55,352200001.0
2008-04-29 06:14:00,97.55,97.58,97.54,97.57,240200001.0
2008-04-29 06:15:00,97.57,97.58,97.55,97.57,164000000.0
2008-04-29 06:16:00,97.57,97.6,97.57,97.6,185100000.0
2008-04-29 06:17:00,97.6,97.62,97.6,97.61,184800000.0
2008-04-29 06:18:00,97.61,97.62,97.61,97.62,82100001.0
2008-04-29 06:19:00,97.63,97.66,97.63,97.65,335800000.0
2008-04-29 06:20:00,97.65,97.66,97.64,97.64,136900000.0
2008-04-29 06:21:00,97.64,97.64,97.61,97.62,134200000.0
2008-04-29 06:22:00,97.61,97.61,97.61,97.61,31900000.0
2008-04-29 06:23:00,97.62,97.63,97.62,97.62,107400000.0
2008-04-29 06:24:00,97.62,97.63,97.62,97.63,17300000.0
2008-04-29 06:25:00,97.63,97.64,97.62,97.63,169599999.0
2008-04-29 06:26:00,97.63,97.63,97.615,97.62,111500000.0
2008-04-29 06:27:00,97.62,97.63,97.615,97.62,295800000.0
2008-04-29 06:28:00,97.63,97.65,97.63,97.65,207500000.0
2008-04-29 06:29:00,97.65,97.65,97.64,97.64,27800000.0
2008-04-29 06:30:00,97.64,97.67,97.64,97.66,73500000.0
2008-04-29 06:31:00,97.66,97.66,97.66,97.66,34100000.0
2008-04-29 06:32:00,97.66,97.67,97.65,97.65,26900000.0
2008-04-29 06:33:00,97.65,97.66,97.65,97.66,38500000.0
2008-04-29 06:34:00,97.66,97.66,97.66,97.66,16600000.0
2008-04-29 06:35:00,97.66,97.66,97.65,97.66,47100000.0
2008-04-29 06:36:00,97.66,97.66,97.64,97.64,86700000.0
2008-04-29 06:37:00,97.64,97.65,97.635,97.64,153500000.0
2008-04-29 06:38:00,97.64,97.65,97.64,97.65,96000000.0
2008-04-29 06:39:00,97.65,97.65,97.63,97.63,242999999.0
2008-04-29 06:40:00,97.63,97.64,97.61,97.62,172399999.0
2008-04-29 06:41:00,97.62,97.62,97.62,97.62,40500000.0
2008-04-29 06:42:00,97.62,97.62,97.62,97.62,22000000.0
2008-04-29 06:43:00,97.62,97.62,97.6,97.61,103900000.0
2008-04-29 06:44:00,97.6,97.6,97.6,97.6,99200000.0
2008-04-29 06:45:00,97.6,97.6,97.55,97.57,554700000.0
2008-04-29 06:46:00,97.57,97.58,97.57,97.57,57600000.0
2008-04-29 06:47:00,97.527,97.563,97.516,97.54,11800000.0
2008-04-29 06:48:00,97.57,97.57,97.57,97.57,49600000.0
2008-04-29 06:49:00,97.57,97.57,97.565,97.57,52800000.0
2008-04-29 06:50:00,97.57,97.585,97.57,97.58,26700000.0
2008-04-29 06:51:00,97.575,97.58,97.57,97.57,5800000.0
2008-04-29 06:52:00,97.57,97.585,97.57,97.585,11700000.0
2008-04-29 06:53:00,97.585,97.585,97.585,97.585,7200000.0
2008-04-29 06:54:00,97.547,97.573,97.547,97.564,24700000.0
2008-04-29 06:55:00,97.585,97.585,97.56,97.57,47000000.0
2008-04-29 06:56:00,97.57,97.59,97.57,97.58,44100000.0
2008-04-29 06:57:00,97.575,97.58,97.565,97.57,47200000.0
2008-04-29 06:58:00,97.57,97.575,97.56,97.56,7100000.0
2008-04-29 06:59:00,97.56,97.575,97.56,97.575,37200000.0
2008-04-29 07:00:00,97.585,97.585,97.565,97.57,107400000.0
2008-04-29 07:01:00,97.575,97.585,97.575,97.585,17900000.0
2008-04-29 07:02:00,97.585,97.595,97.58,97.59,14800000.0
2008-04-29 07:03:00,97.59,97.59,97.59,97.59,400000.0
2008-04-29 07:04:00,97.59,97.59,97.57,97.58,29200000.0
2008-04-29 07:05:00,97.57,97.62,97.57,97.62,62700000.0
2008-04-29 07:06:00,97.62,97.62,97.575,97.59,102600000.0
2008-04-29 07:07:00,97.59,97.6,97.59,97.6,8400000.0
2008-04-29 07:08:00,97.59,97.59,97.59,97.59,3800000.0
2008-04-29 07:09:00,97.59,97.6,97.585,97.59,33500000.0
2008-04-29 07:10:00,97.595,97.6,97.595,97.6,8800000.0
2008-04-29 07:11:00,97.6,97.6,97.6,97.6,13100000.0
2008-04-29 07:12:00,97.6,97.645,97.6,97.64,59400000.0
2008-04-29 07:13:00,97.64,97.65,97.64,97.64,55800000.0
2008-04-29 07:14:00,97.64,97.64,97.64,97.64,11000000.0
2008-04-29 07:15:00,97.64,97.64,97.6,97.61,58100000.0
2008-04-29 07:16:00,97.62,97.62,97.6,97.6,36100000.0
2008-04-29 07:17:00,97.6,97.605,97.6,97.605,17100000.0
2008-04-29 07:18:00,97.605,97.605,97.605,97.605,12800000.0
2008-04-29 07:19:00,97.61,97.615,97.61,97.61,4300000.0
2008-04-29 07:20:00,97.61,97.615,97.605,97.615,84000000.0
2008-04-29 07:21:00,97.625,97.66,97.6,97.66,84800000.0
2008-04-29 07:22:00,97.66,97.685,97.66,97.67,67500000.0
2008-04-29 07:23:00,97.67,97.67,97.635,97.635,12800000.0
2008-04-29 07:24:00,97.635,97.66,97.635,97.66,19400000.0
2008-04-29 07:25:00,97.66,97.66,97.65,97.65,15700000.0
2008-04-29 07:26:00,97.65,97.66,97.63,97.635,47800000.0
2008-04-29 07:27:00,97.645,97.65,97.63,97.63,12400000.0
2008-04-29 07:28:00,97.63,97.635,97.62,97.635,9200000.0
2008-04-29 07:29:00,97.635,97.64,97.61,97.62,88400000.0
2008-04-29 07:30:00,97.625,97.64,97.625,97.635,26200000.0
2008-04-29 07:31:00,97.635,97.635,97.6,97.61,98200000.0
2008-04-29 07:32:00,97.61,97.615,97.59,97.6,27300000.0
2008-04-29 07:33:00,97.59,97.6,97.585,97.6,45700000.0
2008-04-29 07:34:00,97.6,97.6,97.585,97.59,32300000.0
2008-04-29 07:35:00,97.59,97.595,97.59,97.595,13900000.0
2008-04-29 07:36:00,97.595,97.6,97.565,97.595,136600000.0
2008-04-29 07:37:00,97.595,97.605,97.59,97.605,38200000.0
2008-04-29 07:38:00,97.605,97.605,97.59,97.595,37100000.0
2008-04-29 07:39:00,97.595,97.615,97.585,97.6,128500000.0
2008-04-29 07:40:00,97.6,97.605,97.57,97.57,37900000.0
2008-04-29 07:41:00,97.575,97.585,97.57,97.58,38800000.0
2008-04-29 07:42:00,97.58,97.58,97.57,97.58,81900000.0
2008-04-29 07:43:00,97.58,97.63,97.58,97.62,37100000.0
2008-04-29 07:44:00,97.62,97.65,97.62,97.65,166800000.0
2008-04-29 07:45:00,97.65,97.65,97.61,97.62,24800000.0
2008-04-29 07:46:00,97.625,97.64,97.625,97.64,16400000.0
2008-04-29 07:47:00,97.635,97.635,97.63,97.63,5200000.0
2008-04-29 07:48:00,97.63,97.64,97.63,97.64,13800000.0
2008-04-29 07:49:00,97.64,97.64,97.63,97.63,15700000.0
2008-04-29 07:50:00,97.63,97.63,97.605,97.63,120300000.0
2008-04-29 07:51:00,97.63,97.63,97.62,97.625,237500000.0
2008-04-29 07:52:00,97.63,97.63,97.605,97.62,124000000.0
2008-04-29 07:53:00,97.61,97.615,97.605,97.605,195500000.0
2008-04-29 07:54:00,97.605,97.61,97.58,97.585,75200000.0
2008-04-29 07:55:00,97.59,97.595,97.585,97.59,44500000.0
2008-04-29 07:56:00,97.59,97.59,97.575,97.575,142100000.0
2008-04-29 07:57:00,97.585,97.595,97.57,97.595,106900000.0
2008-04-29 07:58:00,97.59,97.62,97.58,97.6,192000000.0
2008-04-29 07:59:00,97.6,97.605,97.54,97.55,292599999.0
2008-04-29 08:00:00,97.55,97.565,97.545,97.56,124000000.0
2008-04-29 08:01:00,97.55,97.555,97.545,97.545,194800000.0
2008-04-29 08:02:00,97.545,97.555,97.545,97.545,275700000.0
2008-04-29 08:03:00,97.545,97.545,97.52,97.53,123400000.0
2008-04-29 08:04:00,97.53,97.55,97.52,97.545,104300000.0
2008-04-29 08:05:00,97.545,97.555,97.52,97.54,209100000.0
2008-04-29 08:06:00,97.54,97.59,97.54,97.59,115400000.0
2008-04-29 08:07:00,97.59,97.61,97.565,97.575,158900000.0
2008-04-29 08:08:00,97.57,97.6,97.57,97.58,92200000.0
2008-04-29 08:09:00,97.585,97.585,97.53,97.545,139100000.0
2008-04-29 08:10:00,97.545,97.56,97.505,97.56,260300000.0
2008-04-29 08:11:00,97.56,97.57,97.54,97.56,126000000.0
2008-04-29 08:12:00,97.56,97.61,97.56,97.58,144400000.0
2008-04-29 08:13:00,97.58,97.595,97.56,97.595,188700000.0
2008-04-29 08:14:00,97.595,97.61,97.555,97.58,116000000.0
2008-04-29 08:15:00,97.58,97.58,97.55,97.57,79400000.0
2008-04-29 08:16:00,97.57,97.58,97.51,97.51,164900000.0
2008-04-29 08:17:00,97.51,97.51,97.45,97.49,185000000.0
2008-04-29 08:18:00,97.49,97.53,97.485,97.52,316200000.0
2008-04-29 08:19:00,97.52,97.52,97.475,97.475,268200000.0
2008-04-29 08:20:00,97.475,97.54,97.47,97.475,141800000.0
2008-04-29 08:21:00,97.47,97.51,97.47,97.49,115900000.0
2008-04-29 08:22:00,97.495,97.495,97.425,97.46,441000000.0
2008-04-29 08:23:00,97.465,97.475,97.435,97.46,216700000.0
2008-04-29 08:24:00,97.46,97.465,97.405,97.43,193400000.0
2008-04-29 08:25:00,97.44,97.465,97.4,97.465,103300000.0
2008-04-29 08:26:00,97.46,97.47,97.37,97.41,428199999.0
2008-04-29 08:27:00,97.4,97.465,97.4,97.455,658600000.0
2008-04-29 08:28:00,97.455,97.48,97.415,97.44,74500000.0
2008-04-29 08:29:00,97.44,97.44,97.37,97.375,55400000.0
2008-04-29 08:30:00,97.37,97.43,97.37,97.43,22200000.0
2008-04-29 08:31:00,97.43,97.44,97.395,97.4,20300000.0
2008-04-29 08:32:00,97.4,97.43,97.39,97.41,20600000.0
2008-04-29 08:33:00,97.41,97.425,97.4,97.42,23300000.0
2008-04-29 08:34:00,97.42,97.42,97.385,97.41,26200000.0
2008-04-29 08:35:00,97.41,97.435,97.41,97.42,11800000.0
2008-04-29 08:36:00,97.43,97.43,97.37,97.385,37000000.0
2008-04-29 08:37:00,97.385,97.41,97.34,97.36,47400000.0
2008-04-29 08:38:00,97.37,97.39,97.34,97.35,38300000.0
2008-04-29 08:39:00,97.35,97.38,97.33,97.335,36100000.0
2008-04-29 08:40:00,97.33,97.33,97.28,97.32,42100000.0
2008-04-29 08:41:00,97.32,97.37,97.31,97.37,45500000.0
2008-04-29 08:42:00,97.37,97.38,97.29,97.305,90100000.0
2008-04-29 08:43:00,97.29,97.325,97.265,97.27,162900000.0
2008-04-29 08:44:00,97.275,97.31,97.265,97.31,45600000.0
2008-04-29 08:45:00,97.31,97.31,97.27,97.29,42000000.0
2008-04-29 08:46:00,97.29,97.335,97.28,97.33,44500000.0
2008-04-29 08:47:00,97.335,97.36,97.335,97.35,61000000.0
2008-04-29 08:48:00,97.355,97.355,97.295,97.315,95100000.0
2008-04-29 08:49:00,97.315,97.34,97.27,97.27,63800000.0
2008-04-29 08:50:00,97.28,97.35,97.27,97.315,119400000.0
2008-04-29 08:51:00,97.32,97.34,97.285,97.31,87200000.0
2008-04-29 08:52:00,97.315,97.33,97.29,97.29,48000000.0
2008-04-29 08:53:00,97.29,97.3,97.28,97.28,57800000.0
2008-04-29 08:54:00,97.285,97.3,97.28,97.29,14600000.0
2008-04-29 08:55:00,97.295,97.31,97.27,97.295,56800000.0
2008-04-29 08:56:00,97.295,97.3,97.27,97.27,85200000.0
2008-04-29 08:57:00,97.27,97.305,97.25,97.305,59100000.0
2008-04-29 08:58:00,97.305,97.32,97.3,97.305,66000000.0
2008-04-29 08:59:00,97.31,97.33,97.305,97.305,65100000.0
2008-04-29 09:00:00,97.3,97.32,97.295,97.31,115000000.0
2008-04-29 09:01:00,97.32,97.35,97.32,97.35,51200000.0
2008-04-29 09:02:00,97.34,97.37,97.33,97.36,91700000.0
2008-04-29 09:03:00,97.36,97.4,97.34,97.38,58900000.0
2008-04-29 09:04:00,97.37,97.395,97.29,97.29,100700000.0
2008-04-29 09:05:00,97.29,97.355,97.275,97.31,98400000.0
2008-04-29 09:06:00,97.31,97.33,97.25,97.26,104100000.0
2008-04-29 09:07:00,97.26,97.31,97.25,97.27,92300000.0
2008-04-29 09:08:00,97.27,97.3,97.27,97.3,48200000.0
2008-04-29 09:09:00,97.31,97.34,97.28,97.33,50100000.0
2008-04-29 09:10:00,97.32,97.36,97.31,97.33,34700000.0
2008-04-29 09:11:00,97.32,97.34,97.32,97.34,4600000.0
2008-04-29 09:12:00,97.33,97.34,97.28,97.29,26200000.0
2008-04-29 09:13:00,97.29,97.3,97.26,97.28,33200000.0
2008-04-29 09:14:00,97.29,97.32,97.29,97.31,7400000.0
2008-04-29 09:15:00,97.3,97.31,97.3,97.31,30000000.0
2008-04-29 09:16:00,97.31,97.32,97.29,97.31,21800000.0
2008-04-29 09:17:00,97.31,97.35,97.29,97.31,99900000.0
2008-04-29 09:18:00,97.31,97.38,97.305,97.38,53100000.0
2008-04-29 09:19:00,97.38,97.42,97.36,97.41,36200000.0
2008-04-29 09:20:00,97.41,97.41,97.35,97.35,25900000.0
2008-04-29 09:21:00,97.36,97.37,97.35,97.35,24200000.0
2008-04-29 09:22:00,97.35,97.39,97.34,97.39,21400000.0
2008-04-29 09:23:00,97.39,97.405,97.36,97.36,59400000.0
2008-04-29 09:24:00,97.37,97.37,97.31,97.32,47300000.0
2008-04-29 09:25:00,97.33,97.34,97.33,97.34,4000000.0
2008-04-29 09:26:00,97.34,97.34,97.32,97.32,26800000.0
2008-04-29 09:27:00,97.33,97.34,97.32,97.34,30500000.0
2008-04-29 09:28:00,97.33,97.34,97.31,97.32,15600000.0
2008-04-29 09:29:00,97.32,97.33,97.26,97.26,24600000.0
2008-04-29 09:30:00,97.26,97.29,97.245,97.26,34000000.0
2008-04-29 09:31:00,97.26,97.29,97.26,97.28,110800000.0
2008-04-29 09:32:00,97.29,97.29,97.26,97.29,42600000.0
2008-04-29 09:33:00,97.29,97.3,97.24,97.26,49600000.0
2008-04-29 09:34:00,97.26,97.26,97.19,97.21,59800000.0
2008-04-29 09:35:00,97.22,97.23,97.16,97.18,88100000.0
2008-04-29 09:36:00,97.18,97.2,97.175,97.19,36100000.0
2008-04-29 09:37:00,97.19,97.2,97.16,97.18,103700000.0
2008-04-29 09:38:00,97.18,97.24,97.16,97.23,160100000.0
2008-04-29 09:39:00,97.23,97.23,97.185,97.21,131300000.0
2008-04-29 09:40:00,97.21,97.22,97.165,97.2,89100000.0
2008-04-29 09:41:00,97.2,97.2,97.14,97.175,53450000.0
2008-04-29 09:42:00,97.175,97.2,97.16,97.165,87250000.0
2008-04-29 09:43:00,97.165,97.2,97.165,97.18,44350000.0
2008-04-29 09:44:00,97.17,97.23,97.16,97.22,54100000.0
2008-04-29 09:45:00,97.22,97.28,97.22,97.27,46750000.0
2008-04-29 09:46:00,97.27,97.27,97.21,97.22,31650000.0
2008-04-29 09:47:00,97.22,97.22,97.19,97.2,29600000.0
2008-04-29 09:48:00,97.2,97.25,97.19,97.23,43400000.0
2008-04-29 09:49:00,97.23,97.26,97.195,97.2,34600000.0
2008-04-29 09:50:00,97.205,97.205,97.17,97.195,53200000.0
2008-04-29 09:51:00,97.195,97.26,97.195,97.245,27550000.0
2008-04-29 09:52:00,97.25,97.25,97.22,97.24,16600000.0
2008-04-29 09:53:00,97.24,97.245,97.18,97.21,29850000.0
2008-04-29 09:54:00,97.215,97.235,97.205,97.205,21900000.0
2008-04-29 09:55:00,97.21,97.22,97.195,97.205,19250000.0
2008-04-29 09:56:00,97.2,97.235,97.2,97.22,30300000.0
2008-04-29 09:57:00,97.225,97.28,97.22,97.25,20000000.0
2008-04-29 09:58:00,97.255,97.29,97.235,97.265,41300000.0
2008-04-29 09:59:00,97.26,97.32,97.25,97.285,27700000.0
2008-04-29 10:00:00,97.29,97.33,97.24,97.24,44400000.0
2008-04-29 10:01:00,97.24,97.32,97.23,97.32,41150000.0
2008-04-29 10:02:00,97.32,97.33,97.29,97.32,48000000.0
2008-04-29 10:03:00,97.33,97.33,97.25,97.28,52550000.0
2008-04-29 10:04:00,97.28,97.325,97.24,97.29,68350000.0
2008-04-29 10:05:00,97.29,97.35,97.28,97.33,41750000.0
2008-04-29 10:06:00,97.33,97.34,97.28,97.3,64100000.0
2008-04-29 10:07:00,97.3,97.33,97.27,97.325,73800000.0
2008-04-29 10:08:00,97.325,97.34,97.305,97.33,19900000.0
2008-04-29 10:09:00,97.335,97.34,97.29,97.33,26350000.0
2008-04-29 10:10:00,97.33,97.34,97.3,97.33,37650000.0
2008-04-29 10:11:00,97.33,97.39,97.305,97.37,27000000.0
2008-04-29 10:12:00,97.375,97.38,97.33,97.37,43100000.0
2008-04-29 10:13:00,97.36,97.39,97.34,97.36,28900000.0
2008-04-29 10:14:00,97.36,97.38,97.34,97.365,31300000.0
2008-04-29 10:15:00,97.365,97.41,97.36,97.38,33850000.0
2008-04-29 10:16:00,97.38,97.4,97.37,97.37,36050000.0
2008-04-29 10:17:00,97.37,97.37,97.32,97.32,23250000.0
2008-04-29 10:18:00,97.32,97.34,97.3,97.31,31700000.0
2008-04-29 10:19:00,97.315,97.33,97.3,97.33,23150000.0
2008-04-29 10:20:00,97.33,97.33,97.31,97.32,13200000.0
2008-04-29 10:21:00,97.32,97.34,97.31,97.33,7600000.0
2008-04-29 10:22:00,97.33,97.35,97.31,97.34,26900000.0
2008-04-29 10:23:00,97.34,97.34,97.32,97.33,15850000.0
2008-04-29 10:24:00,97.33,97.34,97.28,97.28,37400000.0
2008-04-29 10:25:00,97.29,97.31,97.27,97.28,29850000.0
2008-04-29 10:26:00,97.28,97.32,97.275,97.29,34450000.0
2008-04-29 10:27:00,97.29,97.305,97.28,97.28,117700000.0
2008-04-29 10:28:00,97.295,97.4,97.29,97.4,32250000.0
2008-04-29 10:29:00,97.4,97.4,97.35,97.37,14150000.0
2008-04-29 10:30:00,97.37,97.38,97.34,97.345,23200000.0
2008-04-29 10:31:00,97.345,97.36,97.34,97.36,30350000.0
2008-04-29 10:32:00,97.36,97.36,97.34,97.34,21550000.0
2008-04-29 10:33:00,97.34,97.35,97.32,97.34,33750000.0
2008-04-29 10:34:00,97.34,97.37,97.32,97.32,46300000.0
2008-04-29 10:35:00,97.32,97.33,97.28,97.305,44400000.0
2008-04-29 10:36:00,97.3,97.32,97.29,97.3,20300000.0
2008-04-29 10:37:00,97.305,97.33,97.3,97.32,14350000.0
2008-04-29 10:38:00,97.325,97.345,97.31,97.31,24000000.0
2008-04-29 10:39:00,97.32,97.395,97.32,97.395,29500000.0
2008-04-29 10:40:00,97.39,97.41,97.375,97.41,22750000.0
2008-04-29 10:41:00,97.415,97.43,97.395,97.42,17300000.0
2008-04-29 10:42:00,97.43,97.455,97.42,97.455,22800000.0
2008-04-29 10:43:00,97.455,97.49,97.455,97.48,39400000.0
2008-04-29 10:44:00,97.48,97.485,97.45,97.45,24950000.0
2008-04-29 10:45:00,97.455,97.465,97.42,97.44,114250000.0
2008-04-29 10:46:00,97.44,97.44,97.39,97.39,71500000.0
2008-04-29 10:47:00,97.39,97.39,97.345,97.38,70000000.0
2008-04-29 10:48:00,97.38,97.4,97.36,97.395,70100000.0
2008-04-29 10:49:00,97.4,97.42,97.355,97.37,87750000.0
2008-04-29 10:50:00,97.37,97.4,97.37,97.37,114400000.0
2008-04-29 10:51:00,97.37,97.41,97.34,97.4,49850000.0
2008-04-29 10:52:00,97.4,97.4,97.34,97.37,32950000.0
2008-04-29 10:53:00,97.37,97.39,97.37,97.39,6000000.0
2008-04-29 10:54:00,97.38,97.4,97.365,97.39,23900000.0
2008-04-29 10:55:00,97.39,97.4,97.37,97.38,17900000.0
2008-04-29 10:56:00,97.38,97.41,97.38,97.41,26200000.0
2008-04-29 10:57:00,97.41,97.41,97.37,97.38,24700000.0
2008-04-29 10:58:00,97.38,97.38,97.35,97.37,24900000.0
2008-04-29 10:59:00,97.37,97.38,97.35,97.38,54300000.0
2008-04-29 11:00:00,97.38,97.4,97.37,97.37,69200000.0
2008-04-29 11:01:00,97.38,97.4,97.35,97.36,35150000.0
2008-04-29 11:02:00,97.36,97.37,97.33,97.34,24600000.0
2008-04-29 11:03:00,97.34,97.35,97.33,97.35,8400000.0
2008-04-29 11:04:00,97.35,97.35,97.28,97.32,39450000.0
2008-04-29 11:05:00,97.31,97.33,97.31,97.33,13200000.0
2008-04-29 11:06:00,97.33,97.33,97.31,97.33,19600000.0
2008-04-29 11:07:00,97.33,97.35,97.32,97.34,23550000.0
2008-04-29 11:08:00,97.34,97.36,97.33,97.34,20900000.0
2008-04-29 11:09:00,97.34,97.36,97.32,97.34,22850000.0
2008-04-29 11:10:00,97.35,97.35,97.31,97.32,32250000.0
2008-04-29 11:11:00,97.325,97.355,97.31,97.315,56250000.0
2008-04-29 11:12:00,97.315,97.33,97.3,97.32,33300000.0
2008-04-29 11:13:00,97.32,97.34,97.3,97.3,24200000.0
2008-04-29 11:14:00,97.31,97.31,97.27,97.27,50200000.0
2008-04-29 11:15:00,97.27,97.3,97.27,97.28,28800000.0
2008-04-29 11:16:00,97.28,97.28,97.24,97.26,26050000.0
2008-04-29 11:17:00,97.26,97.28,97.26,97.28,24950000.0
2008-04-29 11:18:00,97.29,97.3,97.26,97.28,19900000.0
2008-04-29 11:19:00,97.28,97.3,97.28,97.29,20900000.0
2008-04-29 11:20:00,97.28,97.31,97.28,97.3,19150000.0
2008-04-29 11:21:00,97.3,97.32,97.245,97.25,33550000.0
2008-04-29 11:22:00,97.25,97.29,97.25,97.285,30300000.0
2008-04-29 11:23:00,97.28,97.34,97.28,97.335,20900000.0
2008-04-29 11:24:00,97.34,97.41,97.325,97.41,43050000.0
2008-04-29 11:25:00,97.41,97.43,97.39,97.4,38600000.0
2008-04-29 11:26:00,97.4,97.415,97.36,97.41,29650000.0
2008-04-29 11:27:00,97.415,97.42,97.38,97.38,41850000.0
2008-04-29 11:28:00,97.38,97.43,97.37,97.41,51750000.0
2008-04-29 11:29:00,97.41,97.47,97.4,97.44,41900000.0
2008-04-29 11:30:00,97.44,97.44,97.41,97.41,16900000.0
2008-04-29 11:31:00,97.41,97.425,97.38,97.38,24050000.0
2008-04-29 11:32:00,97.39,97.39,97.32,97.35,60150000.0
2008-04-29 11:33:00,97.35,97.39,97.34,97.35,39000000.0
2008-04-29 11:34:00,97.35,97.38,97.35,97.37,18500000.0
2008-04-29 11:35:00,97.37,97.37,97.31,97.32,50300000.0
2008-04-29 11:36:00,97.32,97.34,97.29,97.34,27400000.0
2008-04-29 11:37:00,97.34,97.36,97.33,97.35,24700000.0
2008-04-29 11:38:00,97.35,97.35,97.33,97.34,14000000.0
2008-04-29 11:39:00,97.34,97.35,97.31,97.32,31550000.0
2008-04-29 11:40:00,97.32,97.34,97.32,97.34,20750000.0
2008-04-29 11:41:00,97.34,97.38,97.34,97.38,11850000.0
2008-04-29 11:42:00,97.38,97.38,97.335,97.355,17950000.0
2008-04-29 11:43:00,97.35,97.37,97.34,97.355,32800000.0
2008-04-29 11:44:00,97.35,97.4,97.35,97.365,35900000.0
2008-04-29 11:45:00,97.37,97.38,97.31,97.32,37250000.0
2008-04-29 11:46:00,97.32,97.33,97.32,97.33,12950000.0
2008-04-29 11:47:00,97.33,97.35,97.31,97.34,21700000.0
2008-04-29 11:48:00,97.345,97.365,97.34,97.36,20500000.0
2008-04-29 11:49:00,97.36,97.38,97.34,97.34,23200000.0
2008-04-29 11:50:00,97.34,97.36,97.34,97.35,19100000.0
2008-04-29 11:51:00,97.35,97.36,97.3,97.315,30900000.0
2008-04-29 11:52:00,97.32,97.345,97.32,97.33,24450000.0
2008-04-29 11:53:00,97.33,97.35,97.31,97.34,33750000.0
2008-04-29 11:54:00,97.34,97.34,97.29,97.29,26300000.0
2008-04-29 11:55:00,97.28,97.325,97.28,97.32,9100000.0
2008-04-29 11:56:00,97.325,97.34,97.31,97.335,11100000.0
2008-04-29 11:57:00,97.34,97.35,97.325,97.33,11000000.0
2008-04-29 11:58:00,97.33,97.34,97.33,97.33,11300000.0
2008-04-29 11:59:00,97.33,97.345,97.31,97.33,16400000.0
2008-04-29 12:00:00,97.32,97.325,97.26,97.315,61300000.0
2008-04-29 12:01:00,97.32,97.325,97.285,97.31,37100000.0
2008-04-29 12:02:00,97.315,97.35,97.295,97.3,46600000.0
2008-04-29 12:03:00,97.3,97.325,97.27,97.31,43800000.0
2008-04-29 12:04:00,97.315,97.32,97.3,97.3,9600000.0
2008-04-29 12:05:00,97.305,97.32,97.29,97.3,23200000.0
2008-04-29 12:06:00,97.3,97.35,97.29,97.33,45200000.0
2008-04-29 12:07:00,97.335,97.36,97.315,97.34,42400000.0
2008-04-29 12:08:00,97.34,97.37,97.315,97.345,67600000.0
2008-04-29 12:09:00,97.345,97.345,97.29,97.34,31600000.0
2008-04-29 12:10:00,97.34,97.37,97.32,97.34,39200000.0
2008-04-29 12:11:00,97.34,97.36,97.29,97.3,41500000.0
2008-04-29 12:12:00,97.3,97.32,97.29,97.29,12500000.0
2008-04-29 12:13:00,97.29,97.295,97.265,97.29,40900000.0
2008-04-29 12:14:00,97.29,97.3,97.28,97.3,6700000.0
2008-04-29 12:15:00,97.3,97.31,97.27,97.31,25600000.0
2008-04-29 12:16:00,97.31,97.32,97.29,97.29,12600000.0
2008-04-29 12:17:00,97.29,97.305,97.28,97.3,22200000.0
2008-04-29 12:18:00,97.3,97.3,97.275,97.29,18800000.0
2008-04-29 12:19:00,97.29,97.3,97.26,97.26,19200000.0
2008-04-29 12:20:00,97.26,97.29,97.26,97.265,17300000.0
2008-04-29 12:21:00,97.26,97.32,97.255,97.28,31800000.0
2008-04-29 12:22:00,97.27,97.29,97.24,97.25,36900000.0
2008-04-29 12:23:00,97.25,97.26,97.23,97.255,19900000.0
2008-04-29 12:24:00,97.255,97.255,97.22,97.22,24900000.0
2008-04-29 12:25:00,97.22,97.23,97.2,97.23,27700000.0
2008-04-29 12:26:00,97.23,97.25,97.23,97.23,46000000.0
2008-04-29 12:27:00,97.24,97.25,97.22,97.23,27800000.0
2008-04-29 12:28:00,97.23,97.245,97.215,97.23,32800000.0
2008-04-29 12:29:00,97.225,97.245,97.22,97.245,14200000.0
2008-04-29 12:30:00,97.24,97.255,97.235,97.24,14900000.0
2008-04-29 12:31:00,97.245,97.25,97.21,97.235,20300000.0
2008-04-29 12:32:00,97.23,97.25,97.21,97.21,27800000.0
2008-04-29 12:33:00,97.22,97.24,97.17,97.195,34100000.0
2008-04-29 12:34:00,97.195,97.225,97.165,97.22,46000000.0
2008-04-29 12:35:00,97.22,97.26,97.19,97.19,50600000.0
2008-04-29 12:36:00,97.2,97.225,97.19,97.21,30500000.0
2008-04-29 12:37:00,97.21,97.22,97.18,97.19,37300000.0
2008-04-29 12:38:00,97.185,97.21,97.17,97.19,41100000.0
2008-04-29 12:39:00,97.19,97.19,97.155,97.17,35400000.0
2008-04-29 12:40:00,97.175,97.21,97.17,97.19,36900000.0
2008-04-29 12:41:00,97.2,97.29,97.18,97.26,30000000.0
2008-04-29 12:42:00,97.255,97.275,97.235,97.25,31200000.0
2008-04-29 12:43:00,97.255,97.26,97.25,97.25,13300000.0
2008-04-29 12:44:00,97.25,97.255,97.22,97.235,31700000.0
2008-04-29 12:45:00,97.245,97.255,97.175,97.175,23600000.0
2008-04-29 12:46:00,97.18,97.18,97.17,97.18,14000000.0
2008-04-29 12:47:00,97.18,97.205,97.18,97.19,13000000.0
2008-04-29 12:48:00,97.19,97.225,97.19,97.21,16200000.0
2008-04-29 12:49:00,97.21,97.25,97.2,97.23,32200000.0
2008-04-29 12:50:00,97.23,97.25,97.19,97.19,19200000.0
2008-04-29 12:51:00,97.19,97.22,97.185,97.19,35300000.0
2008-04-29 12:52:00,97.19,97.23,97.185,97.22,18700000.0
2008-04-29 12:53:00,97.22,97.23,97.2,97.23,30900000.0
2008-04-29 12:54:00,97.23,97.26,97.23,97.24,17000000.0
2008-04-29 12:55:00,97.23,97.24,97.2,97.21,20700000.0
2008-04-29 12:56:00,97.205,97.21,97.185,97.2,27900000.0
2008-04-29 12:57:00,97.2,97.21,97.2,97.21,14600000.0
2008-04-29 12:58:00,97.21,97.23,97.21,97.22,11600000.0
2008-04-29 12:59:00,97.22,97.23,97.22,97.23,9800000.0
2008-04-29 13:00:00,97.23,97.25,97.22,97.24,37400000.0
2008-04-29 13:01:00,97.24,97.24,97.195,97.21,23500000.0
2008-04-29 13:02:00,97.21,97.22,97.21,97.22,9400000.0
2008-04-29 13:03:00,97.22,97.23,97.2,97.23,28700000.0
2008-04-29 13:04:00,97.22,97.265,97.215,97.26,50100000.0
2008-04-29 13:05:00,97.26,97.28,97.24,97.25,17300000.0
2008-04-29 13:06:00,97.25,97.255,97.2,97.205,24600000.0
2008-04-29 13:07:00,97.21,97.22,97.2,97.2,6200000.0
2008-04-29 13:08:00,97.205,97.21,97.18,97.2,20100000.0
2008-04-29 13:09:00,97.2,97.2,97.175,97.185,15300000.0
2008-04-29 13:10:00,97.19,97.19,97.18,97.185,5700000.0
2008-04-29 13:11:00,97.18,97.21,97.18,97.21,10000000.0
2008-04-29 13:12:00,97.21,97.23,97.185,97.23,12100000.0
2008-04-29 13:13:00,97.23,97.23,97.19,97.22,8100000.0
2008-04-29 13:14:00,97.21,97.23,97.2,97.23,11500000.0
2008-04-29 13:15:00,97.23,97.245,97.22,97.22,13100000.0
2008-04-29 13:16:00,97.22,97.24,97.22,97.22,2400000.0
2008-04-29 13:17:00,97.22,97.23,97.17,97.17,21000000.0
2008-04-29 13:18:00,97.175,97.22,97.16,97.21,22000000.0
2008-04-29 13:19:00,97.21,97.21,97.175,97.18,12500000.0
2008-04-29 13:20:00,97.18,97.2,97.16,97.19,32600000.0
2008-04-29 13:21:00,97.2,97.2,97.16,97.17,28600000.0
2008-04-29 13:22:00,97.175,97.175,97.12,97.13,31500000.0
2008-04-29 13:23:00,97.13,97.13,97.01,97.02,60000000.0
2008-04-29 13:24:00,97.02,97.05,96.98,97.02,35700000.0
2008-04-29 13:25:00,97.02,97.05,97.0,97.03,42900000.0
2008-04-29 13:26:00,97.03,97.07,97.02,97.065,25200000.0
2008-04-29 13:27:00,97.06,97.08,97.06,97.08,34300000.0
2008-04-29 13:28:00,97.08,97.13,97.08,97.13,21900000.0
2008-04-29 13:29:00,97.13,97.145,97.12,97.13,24800000.0
2008-04-29 13:30:00,97.135,97.135,97.08,97.12,18000000.0
2008-04-29 13:31:00,97.12,97.12,97.09,97.1,21000000.0
2008-04-29 13:32:00,97.1,97.11,97.08,97.08,33500000.0
2008-04-29 13:33:00,97.09,97.09,97.05,97.05,7500000.0
2008-04-29 13:34:00,97.05,97.05,96.94,96.94,58000000.0
2008-04-29 13:35:00,96.95,96.97,96.94,96.96,30000000.0
2008-04-29 13:36:00,96.96,96.99,96.96,96.98,42200000.0
2008-04-29 13:37:00,96.985,97.0,96.95,96.98,39900000.0
2008-04-29 13:38:00,96.98,96.98,96.925,96.93,46700000.0
2008-04-29 13:39:00,96.93,96.93,96.895,96.92,39300000.0
2008-04-29 13:40:00,96.925,96.925,96.88,96.88,40400000.0
2008-04-29 13:41:00,96.88,96.88,96.765,96.78,96700000.0
2008-04-29 13:42:00,96.78,96.8,96.765,96.8,33400000.0
2008-04-29 13:43:00,96.8,96.855,96.79,96.84,59500000.0
2008-04-29 13:44:00,96.84,96.865,96.81,96.865,40600000.0
2008-04-29 13:45:00,96.86,96.89,96.81,96.82,38500000.0
2008-04-29 13:46:00,96.82,96.84,96.77,96.835,37600000.0
2008-04-29 13:47:00,96.83,96.87,96.825,96.85,32900000.0
2008-04-29 13:48:00,96.85,96.86,96.83,96.85,17800000.0
2008-04-29 13:49:00,96.85,96.85,96.8,96.81,29000000.0
2008-04-29 13:50:00,96.81,96.83,96.795,96.83,39100000.0
2008-04-29 13:51:00,96.83,96.84,96.8,96.815,36900000.0
2008-04-29 13:52:00,96.825,96.825,96.755,96.76,55700000.0
2008-04-29 13:53:00,96.765,96.785,96.725,96.75,50000000.0
2008-04-29 13:54:00,96.75,96.765,96.72,96.745,41200000.0
2008-04-29 13:55:00,96.74,96.81,96.74,96.81,46100000.0
2008-04-29 13:56:00,96.8,96.83,96.79,96.83,40900000.0
2008-04-29 13:57:00,96.83,96.85,96.815,96.825,35500000.0
2008-04-29 13:58:00,96.83,96.845,96.8,96.805,25700000.0
2008-04-29 13:59:00,96.81,96.825,96.76,96.765,41800000.0
2008-04-29 14:00:00,96.765,96.78,96.76,96.77,24200000.0
2008-04-29 14:01:00,96.765,96.765,96.7,96.72,30300000.0
2008-04-29 14:02:00,96.72,96.73,96.7,96.7,39500000.0
2008-04-29 14:03:00,96.705,96.705,96.67,96.67,142400000.0
2008-04-29 14:04:00,96.675,96.71,96.675,96.7,18400000.0
2008-04-29 14:05:00,96.69,96.73,96.69,96.72,15000000.0
2008-04-29 14:06:00,96.73,96.73,96.71,96.73,14000000.0
2008-04-29 14:07:00,96.73,96.74,96.68,96.69,41600000.0
2008-04-29 14:08:00,96.69,96.72,96.68,96.72,21000000.0
2008-04-29 14:09:00,96.72,96.77,96.71,96.715,25100000.0
2008-04-29 14:10:00,96.72,96.77,96.71,96.73,43600000.0
2008-04-29 14:11:00,96.73,96.74,96.71,96.72,46300000.0
2008-04-29 14:12:00,96.725,96.78,96.725,96.775,33800000.0
2008-04-29 14:13:00,96.78,96.8,96.75,96.77,25200000.0
2008-04-29 14:14:00,96.77,96.8,96.77,96.8,29700000.0
2008-04-29 14:15:00,96.8,96.82,96.79,96.8,22700000.0
2008-04-29 14:16:00,96.8,96.85,96.79,96.825,22300000.0
2008-04-29 14:17:00,96.83,96.87,96.82,96.825,36200000.0
2008-04-29 14:18:00,96.815,96.83,96.79,96.81,22300000.0
2008-04-29 14:19:00,96.81,96.82,96.8,96.82,10000000.0
2008-04-29 14:20:00,96.82,96.82,96.8,96.8,23700000.0
2008-04-29 14:21:00,96.8,96.82,96.78,96.81,24000000.0
2008-04-29 14:22:00,96.8,96.83,96.79,96.79,27300000.0
2008-04-29 14:23:00,96.79,96.83,96.79,96.825,21400000.0
2008-04-29 14:24:00,96.82,96.83,96.81,96.82,38500000.0
2008-04-29 14:25:00,96.82,96.84,96.79,96.82,55600000.0
2008-04-29 14:26:00,96.83,96.83,96.75,96.75,143700000.0
2008-04-29 14:27:00,96.75,96.795,96.75,96.78,56700000.0
2008-04-29 14:28:00,96.78,96.79,96.75,96.75,191700000.0
2008-04-29 14:29:00,96.75,96.75,96.72,96.75,456800000.0
2008-04-29 14:30:00,96.75,96.75,96.71,96.75,205600000.0
2008-04-29 14:31:00,96.75,96.75,96.7,96.7,85800000.0
2008-04-29 14:32:00,96.705,96.72,96.69,96.69,21900000.0
2008-04-29 14:33:00,96.69,96.72,96.69,96.71,21800000.0
2008-04-29 14:34:00,96.71,96.72,96.68,96.69,35000000.0
2008-04-29 14:35:00,96.69,96.7,96.67,96.67,81000000.0
2008-04-29 14:36:00,96.67,96.71,96.67,96.69,39600000.0
2008-04-29 14:37:00,96.7,96.74,96.685,96.74,57500000.0
2008-04-29 14:38:00,96.73,96.76,96.72,96.75,54100000.0
2008-04-29 14:39:00,96.745,96.745,96.67,96.67,104100000.0
2008-04-29 14:40:00,96.67,96.69,96.64,96.64,184500000.0
2008-04-29 14:41:00,96.64,96.65,96.62,96.65,54500000.0
2008-04-29 14:42:00,96.65,96.67,96.63,96.66,39100000.0
2008-04-29 14:43:00,96.66,96.69,96.66,96.66,18700000.0
2008-04-29 14:44:00,96.67,96.72,96.67,96.7,34500000.0
2008-04-29 14:45:00,96.7,96.7,96.635,96.635,41800000.0
2008-04-29 14:46:00,96.635,96.65,96.63,96.64,30000000.0
2008-04-29 14:47:00,96.65,96.69,96.65,96.68,54000000.0
2008-04-29 14:48:00,96.68,96.715,96.68,96.7,39500000.0
2008-04-29 14:49:00,96.705,96.71,96.645,96.66,55700000.0
2008-04-29 14:50:00,96.665,96.705,96.655,96.665,62600000.0
2008-04-29 14:51:00,96.67,96.67,96.625,96.665,50200000.0
2008-04-29 14:52:00,96.665,96.705,96.63,96.705,64000000.0
2008-04-29 14:53:00,96.71,96.74,96.7,96.7,60700000.0
2008-04-29 14:54:00,96.695,96.71,96.685,96.695,65000000.0
2008-04-29 14:55:00,96.7,96.75,96.7,96.745,58400000.0
2008-04-29 14:56:00,96.745,96.75,96.72,96.735,77400000.0
2008-04-29 14:57:00,96.735,96.76,96.73,96.74,42400000.0
2008-04-29 14:58:00,96.755,96.78,96.74,96.74,56700000.0
2008-04-29 14:59:00,96.74,96.745,96.72,96.73,22400000.0
2008-04-29 15:00:00,96.74,96.76,96.7,96.755,66700000.0
2008-04-29 15:01:00,96.75,96.755,96.705,96.735,91600000.0
2008-04-29 15:02:00,96.735,96.765,96.715,96.735,62200000.0
2008-04-29 15:03:00,96.725,96.765,96.72,96.76,98300000.0
2008-04-29 15:04:00,96.76,96.76,96.715,96.725,71900000.0
2008-04-29 15:05:00,96.72,96.75,96.705,96.735,56900000.0
2008-04-29 15:06:00,96.74,96.74,96.7,96.72,34400000.0
2008-04-29 15:07:00,96.72,96.72,96.63,96.64,48900000.0
2008-04-29 15:08:00,96.65,96.68,96.65,96.675,34500000.0
2008-04-29 15:09:00,96.675,96.7,96.675,96.68,46500000.0
2008-04-29 15:10:00,96.68,96.68,96.635,96.67,65400000.0
2008-04-29 15:11:00,96.67,96.7,96.67,96.68,31500000.0
2008-04-29 15:12:00,96.68,96.68,96.62,96.62,167800000.0
2008-04-29 15:13:00,96.62,96.635,96.61,96.62,106000000.0
2008-04-29 15:14:00,96.62,96.63,96.6,96.61,62400000.0
2008-04-29 15:15:00,96.62,96.635,96.6,96.6,24900000.0
2008-04-29 15:16:00,96.6,96.61,96.58,96.59,22100000.0
2008-04-29 15:17:00,96.59,96.6,96.58,96.6,17700000.0
2008-04-29 15:18:00,96.6,96.62,96.6,96.61,14900000.0
2008-04-29 15:19:00,96.6,96.62,96.6,96.62,14800000.0
2008-04-29 15:20:00,96.61,96.66,96.61,96.65,25500000.0
2008-04-29 15:21:00,96.65,96.65,96.62,96.62,17800000.0
2008-04-29 15:22:00,96.63,96.63,96.57,96.57,52800000.0
2008-04-29 15:23:00,96.57,96.58,96.555,96.57,45500000.0
2008-04-29 15:24:00,96.565,96.61,96.565,96.61,57200000.0
2008-04-29 15:25:00,96.61,96.7,96.61,96.68,77700000.0
2008-04-29 15:26:00,96.68,96.715,96.665,96.71,16200000.0
2008-04-29 15:27:00,96.71,96.76,96.7,96.75,40300000.0
2008-04-29 15:28:00,96.75,96.76,96.73,96.74,19100000.0
2008-04-29 15:29:00,96.745,96.78,96.745,96.77,18900000.0
2008-04-29 15:30:00,96.77,96.785,96.75,96.77,42800000.0
2008-04-29 15:31:00,96.76,96.78,96.715,96.73,49500000.0
2008-04-29 15:32:00,96.73,96.75,96.71,96.745,41500000.0
2008-04-29 15:33:00,96.75,96.77,96.74,96.76,28700000.0
2008-04-29 15:34:00,96.76,96.775,96.75,96.77,22500000.0
2008-04-29 15:35:00,96.77,96.78,96.755,96.775,35700000.0
2008-04-29 15:36:00,96.77,96.78,96.72,96.75,43800000.0
2008-04-29 15:37:00,96.75,96.78,96.75,96.77,35000000.0
2008-04-29 15:38:00,96.77,96.785,96.76,96.77,27400000.0
2008-04-29 15:39:00,96.77,96.785,96.76,96.77,18500000.0
2008-04-29 15:40:00,96.77,96.79,96.75,96.75,17500000.0
2008-04-29 15:41:00,96.75,96.765,96.74,96.76,19100000.0
2008-04-29 15:42:00,96.76,96.77,96.74,96.74,21500000.0
2008-04-29 15:43:00,96.74,96.78,96.74,96.77,34900000.0
2008-04-29 15:44:00,96.77,96.77,96.72,96.73,62600000.0
2008-04-29 15:45:00,96.735,96.77,96.735,96.75,23000000.0
2008-04-29 15:46:00,96.75,96.76,96.73,96.75,10400000.0
2008-04-29 15:47:00,96.75,96.77,96.715,96.72,49700000.0
2008-04-29 15:48:00,96.72,96.73,96.72,96.73,11300000.0
2008-04-29 15:49:00,96.73,96.76,96.71,96.73,56200000.0
2008-04-29 15:50:00,96.73,96.78,96.73,96.78,22900000.0
2008-04-29 15:51:00,96.78,96.81,96.755,96.8,15600000.0
2008-04-29 15:52:00,96.795,96.825,96.78,96.78,42800000.0
2008-04-29 15:53:00,96.785,96.83,96.78,96.82,47300000.0
2008-04-29 15:54:00,96.82,96.82,96.77,96.77,31000000.0
2008-04-29 15:55:00,96.77,96.825,96.77,96.82,23300000.0
2008-04-29 15:56:00,96.815,96.815,96.765,96.775,27600000.0
2008-04-29 15:57:00,96.775,96.775,96.73,96.74,50500000.0
2008-04-29 15:58:00,96.74,96.79,96.735,96.78,29000000.0
2008-04-29 15:59:00,96.78,96.79,96.69,96.7,63300000.0
2008-04-29 16:00:00,96.69,96.89,96.69,96.89,101400000.0
2008-04-29 16:01:00,96.89,96.91,96.865,96.865,47300000.0
2008-04-29 16:02:00,96.87,96.87,96.75,96.79,48700000.0
2008-04-29 16:03:00,96.79,96.82,96.74,96.81,53200000.0
2008-04-29 16:04:00,96.81,96.81,96.66,96.685,60900000.0
2008-04-29 16:05:00,96.69,96.74,96.69,96.72,36000000.0
2008-04-29 16:06:00,96.725,96.74,96.68,96.72,45900000.0
2008-04-29 16:07:00,96.72,96.74,96.71,96.72,29800000.0
2008-04-29 16:08:00,96.72,96.72,96.65,96.67,37900000.0
2008-04-29 16:09:00,96.67,96.67,96.635,96.64,50000000.0
2008-04-29 16:10:00,96.64,96.645,96.58,96.61,53400000.0
2008-04-29 16:11:00,96.61,96.61,96.345,96.37,128400000.0
2008-04-29 16:12:00,96.38,96.44,96.34,96.4,59100000.0
2008-04-29 16:13:00,96.4,96.42,96.36,96.37,50700000.0
2008-04-29 16:14:00,96.37,96.37,96.3,96.33,65700000.0
2008-04-29 16:15:00,96.34,96.41,96.33,96.39,63400000.0
2008-04-29 16:16:00,96.39,96.415,96.38,96.39,51100000.0
2008-04-29 16:17:00,96.385,96.425,96.36,96.36,75200000.0
2008-04-29 16:18:00,96.365,96.37,96.235,96.265,71600000.0
2008-04-29 16:19:00,96.27,96.275,96.215,96.255,63100000.0
2008-04-29 16:20:00,96.26,96.3,96.24,96.28,76400000.0
2008-04-29 16:21:00,96.28,96.28,96.18,96.18,80500000.0
2008-04-29 16:22:00,96.18,96.25,96.135,96.24,94800000.0
2008-04-29 16:23:00,96.26,96.265,96.22,96.26,55700000.0
2008-04-29 16:24:00,96.255,96.3,96.225,96.295,69400000.0
2008-04-29 16:25:00,96.295,96.34,96.27,96.325,61300000.0
2008-04-29 16:26:00,96.33,96.36,96.29,96.33,65800000.0
2008-04-29 16:27:00,96.32,96.32,96.235,96.28,65700000.0
2008-04-29 16:28:00,96.285,96.33,96.26,96.325,49000000.0
2008-04-29 16:29:00,96.33,96.365,96.32,96.345,62100000.0
2008-04-29 16:30:00,96.34,96.37,96.29,96.365,80500000.0
2008-04-29 16:31:00,96.365,96.365,96.325,96.35,76700000.0
2008-04-29 16:32:00,96.35,96.38,96.34,96.375,100000000.0
2008-04-29 16:33:00,96.37,96.4,96.355,96.365,69900000.0
2008-04-29 16:34:00,96.375,96.385,96.35,96.38,53400000.0
2008-04-29 16:35:00,96.38,96.445,96.38,96.415,65000000.0
2008-04-29 16:36:00,96.415,96.48,96.415,96.475,74500000.0
2008-04-29 16:37:00,96.475,96.48,96.44,96.455,42200000.0
2008-04-29 16:38:00,96.45,96.47,96.43,96.44,41200000.0
2008-04-29 16:39:00,96.445,96.445,96.405,96.42,51000000.0
2008-04-29 16:40:00,96.42,96.42,96.37,96.38,40100000.0
2008-04-29 16:41:00,96.39,96.405,96.365,96.385,38200000.0
2008-04-29 16:42:00,96.39,96.425,96.37,96.42,35200000.0
2008-04-29 16:43:00,96.42,96.485,96.41,96.475,59100000.0
2008-04-29 16:44:00,96.475,96.485,96.435,96.46,140900000.0
2008-04-29 16:45:00,96.465,96.49,96.455,96.475,57000000.0
2008-04-29 16:46:00,96.47,96.485,96.43,96.475,56800000.0
2008-04-29 16:47:00,96.475,96.545,96.475,96.5,67100000.0
2008-04-29 16:48:00,96.5,96.5,96.38,96.46,101000000.0
2008-04-29 16:49:00,96.455,96.465,96.425,96.425,35500000.0
2008-04-29 16:50:00,96.42,96.42,96.385,96.41,46800000.0
2008-04-29 16:51:00,96.4,96.41,96.37,96.39,66200000.0
2008-04-29 16:52:00,96.395,96.405,96.36,96.385,47900000.0
2008-04-29 16:53:00,96.39,96.415,96.365,96.385,73100000.0
2008-04-29 16:54:00,96.39,96.41,96.37,96.395,93700000.0
2008-04-29 16:55:00,96.395,96.41,96.38,96.405,126300000.0
2008-04-29 16:56:00,96.405,96.45,96.405,96.43,105600000.0
2008-04-29 16:57:00,96.43,96.47,96.425,96.465,79100000.0
2008-04-29 16:58:00,96.475,96.485,96.415,96.475,120400000.0
2008-04-29 16:59:00,96.47,96.515,96.455,96.505,71800000.0
2008-04-29 17:00:00,96.5,96.545,96.49,96.525,126400000.0
2008-04-29 17:01:00,96.535,96.535,96.505,96.505,77200000.0
2008-04-29 17:02:00,96.5,96.51,96.485,96.49,157700000.0
2008-04-29 17:03:00,96.495,96.5,96.47,96.49,74700000.0
2008-04-29 17:04:00,96.49,96.51,96.48,96.5,60800000.0
2008-04-29 17:05:00,96.505,96.52,96.48,96.51,118600000.0
2008-04-29 17:06:00,96.5,96.54,96.49,96.53,24700000.0
2008-04-29 17:07:00,96.53,96.54,96.52,96.53,17800000.0
2008-04-29 17:08:00,96.52,96.55,96.52,96.55,20900000.0
2008-04-29 17:09:00,96.55,96.59,96.55,96.575,38400000.0
2008-04-29 17:10:00,96.575,96.59,96.555,96.58,44800000.0
2008-04-29 17:11:00,96.58,96.61,96.57,96.59,37400000.0
2008-04-29 17:12:00,96.59,96.59,96.54,96.56,70000000.0
2008-04-29 17:13:00,96.56,96.56,96.53,96.54,20700000.0
2008-04-29 17:14:00,96.54,96.57,96.53,96.57,35000000.0
2008-04-29 17:15:00,96.57,96.59,96.57,96.57,13000000.0
2008-04-29 17:16:00,96.58,96.605,96.535,96.59,41200000.0
2008-04-29 17:17:00,96.6,96.63,96.59,96.61,17500000.0
2008-04-29 17:18:00,96.61,96.63,96.6,96.63,14700000.0
2008-04-29 17:19:00,96.63,96.65,96.62,96.62,30900000.0
2008-04-29 17:20:00,96.62,96.66,96.62,96.65,35300000.0
2008-04-29 17:21:00,96.65,96.69,96.63,96.665,28100000.0
2008-04-29 17:22:00,96.665,96.69,96.61,96.615,55700000.0
2008-04-29 17:23:00,96.62,96.65,96.6,96.63,55200000.0
2008-04-29 17:24:00,96.63,96.67,96.61,96.645,46900000.0
2008-04-29 17:25:00,96.64,96.65,96.63,96.64,11200000.0
2008-04-29 17:26:00,96.645,96.66,96.635,96.65,20500000.0
2008-04-29 17:27:00,96.65,96.68,96.635,96.68,21700000.0
2008-04-29 17:28:00,96.67,96.69,96.655,96.67,61300000.0
2008-04-29 17:29:00,96.675,96.69,96.665,96.67,56100000.0
2008-04-29 17:30:00,96.675,96.68,96.64,96.64,27800000.0
2008-04-29 17:31:00,96.64,96.64,96.595,96.61,31200000.0
2008-04-29 17:32:00,96.61,96.64,96.61,96.62,16300000.0
2008-04-29 17:33:00,96.62,96.65,96.6,96.64,22500000.0
2008-04-29 17:34:00,96.64,96.69,96.62,96.65,37500000.0
2008-04-29 17:35:00,96.65,96.65,96.62,96.64,24800000.0
2008-04-29 17:36:00,96.64,96.675,96.63,96.67,25400000.0
2008-04-29 17:37:00,96.67,96.67,96.65,96.66,18500000.0
2008-04-29 17:38:00,96.66,96.7,96.66,96.66,34200000.0
2008-04-29 17:39:00,96.66,96.67,96.66,96.67,6500000.0
2008-04-29 17:40:00,96.67,96.68,96.67,96.67,12500000.0
2008-04-29 17:41:00,96.67,96.67,96.64,96.64,33900000.0
2008-04-29 17:42:00,96.64,96.64,96.61,96.61,1500000.0
2008-04-29 17:43:00,96.61,96.62,96.59,96.62,27100000.0
2008-04-29 17:44:00,96.62,96.62,96.6,96.605,18100000.0
2008-04-29 17:45:00,96.6,96.61,96.58,96.59,28300000.0
2008-04-29 17:46:00,96.59,96.605,96.59,96.59,10800000.0
2008-04-29 17:47:00,96.595,96.61,96.585,96.59,20600000.0
2008-04-29 17:48:00,96.59,96.61,96.59,96.61,20700000.0
2008-04-29 17:49:00,96.62,96.65,96.605,96.61,27100000.0
2008-04-29 17:50:00,96.61,96.63,96.61,96.625,21300000.0
2008-04-29 17:51:00,96.63,96.655,96.61,96.61,32400000.0
2008-04-29 17:52:00,96.615,96.64,96.61,96.64,8800000.0
2008-04-29 17:53:00,96.64,96.645,96.63,96.635,6100000.0
2008-04-29 17:54:00,96.63,96.635,96.63,96.635,7900000.0
2008-04-29 17:55:00,96.63,96.64,96.63,96.64,4400000.0
2008-04-29 17:56:00,96.64,96.67,96.64,96.66,14600000.0
2008-04-29 17:57:00,96.66,96.7,96.66,96.69,21800000.0
2008-04-29 17:58:00,96.7,96.7,96.67,96.68,20300000.0
2008-04-29 17:59:00,96.69,96.69,96.63,96.63,35100000.0
2008-04-29 18:00:00,96.63,96.67,96.63,96.66,15100000.0
2008-04-29 18:01:00,96.66,96.68,96.65,96.68,24000000.0
2008-04-29 18:02:00,96.68,96.685,96.66,96.68,20800000.0
2008-04-29 18:03:00,96.68,96.69,96.665,96.68,13600000.0
2008-04-29 18:04:00,96.68,96.715,96.68,96.71,7400000.0
2008-04-29 18:05:00,96.715,96.73,96.71,96.73,11200000.0
2008-04-29 18:06:00,96.74,96.74,96.715,96.73,9900000.0
2008-04-29 18:07:00,96.73,96.755,96.725,96.755,16600000.0
2008-04-29 18:08:00,96.75,96.76,96.72,96.76,18800000.0
2008-04-29 18:09:00,96.765,96.77,96.75,96.75,8500000.0
2008-04-29 18:10:00,96.75,96.77,96.75,96.76,13400000.0
2008-04-29 18:11:00,96.755,96.755,96.705,96.71,12500000.0
2008-04-29 18:12:00,96.715,96.715,96.66,96.69,23200000.0
2008-04-29 18:13:00,96.69,96.69,96.65,96.65,19300000.0
2008-04-29 18:14:00,96.65,96.665,96.625,96.665,18600000.0
2008-04-29 18:15:00,96.67,96.68,96.66,96.67,14400000.0
2008-04-29 18:16:00,96.67,96.67,96.65,96.66,2900000.0
2008-04-29 18:17:00,96.66,96.685,96.645,96.65,18800000.0
2008-04-29 18:18:00,96.65,96.65,96.63,96.64,11300000.0
2008-04-29 18:19:00,96.63,96.64,96.615,96.62,5100000.0
2008-04-29 18:20:00,96.625,96.655,96.615,96.655,18600000.0
2008-04-29 18:21:00,96.65,96.66,96.64,96.64,15000000.0
2008-04-29 18:22:00,96.64,96.65,96.63,96.645,24100000.0
2008-04-29 18:23:00,96.64,96.65,96.63,96.63,10200000.0
2008-04-29 18:24:00,96.635,96.64,96.62,96.625,4500000.0
2008-04-29 18:25:00,96.63,96.64,96.63,96.635,4400000.0
2008-04-29 18:26:00,96.635,96.725,96.63,96.705,32600000.0
2008-04-29 18:27:00,96.71,96.71,96.695,96.7,11500000.0
2008-04-29 18:28:00,96.7,96.725,96.69,96.71,17900000.0
2008-04-29 18:29:00,96.71,96.74,96.71,96.71,33400000.0
2008-04-29 18:30:00,96.71,96.76,96.71,96.74,28200000.0
2008-04-29 18:31:00,96.74,96.77,96.725,96.77,22200000.0
2008-04-29 18:32:00,96.77,96.79,96.76,96.78,23400000.0
2008-04-29 18:33:00,96.78,96.78,96.71,96.71,29700000.0
2008-04-29 18:34:00,96.71,96.75,96.7,96.73,31100000.0
2008-04-29 18:35:00,96.735,96.74,96.71,96.72,10700000.0
2008-04-29 18:36:00,96.72,96.72,96.685,96.695,29500000.0
2008-04-29 18:37:00,96.7,96.7,96.615,96.615,26600000.0
2008-04-29 18:38:00,96.62,96.63,96.61,96.61,22100000.0
2008-04-29 18:39:00,96.615,96.69,96.61,96.69,59500000.0
2008-04-29 18:40:00,96.69,96.72,96.675,96.69,60000000.0
2008-04-29 18:41:00,96.68,96.69,96.675,96.69,23400000.0
2008-04-29 18:42:00,96.68,96.68,96.65,96.655,14400000.0
2008-04-29 18:43:00,96.66,96.72,96.655,96.69,34000000.0
2008-04-29 18:44:00,96.695,96.72,96.68,96.68,19700000.0
2008-04-29 18:45:00,96.68,96.68,96.67,96.675,6700000.0
2008-04-29 18:46:00,96.675,96.735,96.67,96.71,28800000.0
2008-04-29 18:47:00,96.7,96.71,96.69,96.69,5000000.0
2008-04-29 18:48:00,96.695,96.72,96.67,96.67,29700000.0
2008-04-29 18:49:00,96.67,96.69,96.67,96.68,12100000.0
2008-04-29 18:50:00,96.68,96.69,96.67,96.69,4600000.0
2008-04-29 18:51:00,96.68,96.69,96.67,96.67,6200000.0
2008-04-29 18:52:00,96.67,96.68,96.67,96.68,6700000.0
2008-04-29 18:53:00,96.685,96.73,96.685,96.705,42900000.0
2008-04-29 18:54:00,96.705,96.72,96.69,96.69,27900000.0
2008-04-29 18:55:00,96.69,96.69,96.67,96.68,24800000.0
2008-04-29 18:56:00,96.68,96.69,96.65,96.65,24400000.0
2008-04-29 18:57:00,96.66,96.69,96.66,96.685,29200000.0
2008-04-29 18:58:00,96.68,96.685,96.66,96.665,27300000.0
2008-04-29 18:59:00,96.66,96.69,96.66,96.69,18800000.0
2008-04-29 19:00:00,96.69,96.69,96.66,96.66,40900000.0
2008-04-29 19:01:00,96.66,96.66,96.63,96.63,26000000.0
2008-04-29 19:02:00,96.63,96.65,96.61,96.61,24700000.0
2008-04-29 19:03:00,96.61,96.63,96.61,96.63,19700000.0
2008-04-29 19:04:00,96.62,96.64,96.62,96.64,5600000.0
2008-04-29 19:05:00,96.64,96.645,96.635,96.645,7200000.0
2008-04-29 19:06:00,96.65,96.67,96.61,96.63,41500000.0
2008-04-29 19:07:00,96.63,96.63,96.59,96.62,14800000.0
2008-04-29 19:08:00,96.62,96.65,96.61,96.65,20300000.0
2008-04-29 19:09:00,96.655,96.67,96.65,96.665,35000000.0
2008-04-29 19:10:00,96.67,96.68,96.66,96.66,11000000.0
2008-04-29 19:11:00,96.66,96.68,96.66,96.68,21200000.0
2008-04-29 19:12:00,96.685,96.69,96.66,96.67,19700000.0
2008-04-29 19:13:00,96.67,96.67,96.67,96.67,5800000.0
2008-04-29 19:14:00,96.67,96.67,96.65,96.65,13800000.0
2008-04-29 19:15:00,96.655,96.685,96.65,96.685,13300000.0
2008-04-29 19:16:00,96.685,96.69,96.67,96.675,17100000.0
2008-04-29 19:17:00,96.67,96.675,96.67,96.675,4300000.0
2008-04-29 19:18:00,96.675,96.68,96.67,96.68,8000000.0
2008-04-29 19:19:00,96.68,96.705,96.675,96.705,33400000.0
2008-04-29 19:20:00,96.705,96.71,96.695,96.705,44200000.0
2008-04-29 19:21:00,96.705,96.715,96.705,96.705,16800000.0
2008-04-29 19:22:00,96.71,96.71,96.68,96.7,25100000.0
2008-04-29 19:23:00,96.7,96.7,96.66,96.68,31300000.0
2008-04-29 19:24:00,96.68,96.7,96.67,96.69,23200000.0
2008-04-29 19:25:00,96.69,96.69,96.66,96.67,25100000.0
2008-04-29 19:26:00,96.675,96.685,96.665,96.68,10700000.0
2008-04-29 19:27:00,96.685,96.71,96.68,96.705,12200000.0
2008-04-29 19:28:00,96.705,96.71,96.68,96.69,19400000.0
2008-04-29 19:29:00,96.685,96.685,96.675,96.685,10500000.0
2008-04-29 19:30:00,96.685,96.7,96.68,96.68,17300000.0
2008-04-29 19:31:00,96.68,96.68,96.66,96.66,13300000.0
2008-04-29 19:32:00,96.665,96.69,96.66,96.69,6800000.0
2008-04-29 19:33:00,96.69,96.69,96.66,96.66,15400000.0
2008-04-29 19:34:00,96.665,96.68,96.66,96.68,24900000.0
2008-04-29 19:35:00,96.68,96.68,96.66,96.67,11500000.0
2008-04-29 19:36:00,96.67,96.73,96.67,96.72,20500000.0
2008-04-29 19:37:00,96.715,96.76,96.715,96.75,34800000.0
2008-04-29 19:38:00,96.75,96.76,96.74,96.75,11200000.0
2008-04-29 19:39:00,96.75,96.76,96.705,96.705,30600000.0
2008-04-29 19:40:00,96.705,96.715,96.68,96.69,17000000.0
2008-04-29 19:41:00,96.69,96.71,96.69,96.71,7400000.0
2008-04-29 19:42:00,96.71,96.73,96.71,96.72,11400000.0
2008-04-29 19:43:00,96.72,96.75,96.71,96.74,7600000.0
2008-04-29 19:44:00,96.74,96.75,96.73,96.73,25800000.0
2008-04-29 19:45:00,96.73,96.74,96.7,96.715,29600000.0
2008-04-29 19:46:00,96.72,96.73,96.695,96.73,49600000.0
2008-04-29 19:47:00,96.73,96.77,96.73,96.77,12000000.0
2008-04-29 19:48:00,96.76,96.78,96.73,96.77,57400000.0
2008-04-29 19:49:00,96.77,96.77,96.75,96.77,23100000.0
2008-04-29 19:50:00,96.77,96.83,96.77,96.83,109900000.0
2008-04-29 19:51:00,96.83,96.86,96.83,96.835,119800000.0
2008-04-29 19:52:00,96.835,96.86,96.835,96.86,8100000.0
2008-04-29 19:53:00,96.86,96.86,96.82,96.83,32500000.0
2008-04-29 19:54:00,96.83,96.85,96.83,96.83,18100000.0
2008-04-29 19:55:00,96.83,96.83,96.82,96.82,7500000.0
2008-04-29 19:56:00,96.82,96.835,96.8,96.82,57300000.0
2008-04-29 19:57:00,96.82,96.835,96.81,96.83,15400000.0
2008-04-29 19:58:00,96.83,96.85,96.825,96.84,20800000.0
2008-04-29 19:59:00,96.84,96.91,96.84,96.91,29000000.0
2008-04-29 20:00:00,96.91,96.935,96.91,96.93,7900000.0
2008-04-29 20:01:00,96.93,96.93,96.92,96.92,10600000.0
2008-04-29 20:02:00,96.92,96.92,96.9,96.92,26700000.0
2008-04-29 20:03:00,96.92,96.93,96.91,96.91,17500000.0
2008-04-29 20:04:00,96.91,96.91,96.88,96.88,10200000.0
2008-04-29 20:05:00,96.88,96.92,96.87,96.91,15500000.0
2008-04-29 20:06:00,96.91,96.92,96.91,96.92,13500000.0
2008-04-29 20:07:00,96.92,96.92,96.89,96.89,14500000.0
2008-04-29 20:08:00,96.89,96.9,96.88,96.89,19300000.0
2008-04-29 20:09:00,96.89,96.92,96.885,96.905,17600000.0
2008-04-29 20:10:00,96.91,96.915,96.905,96.915,16200000.0
2008-04-29 20:11:00,96.915,96.93,96.915,96.92,26000000.0
2008-04-29 20:12:00,96.92,96.92,96.88,96.895,28800000.0
2008-04-29 20:13:00,96.895,96.91,96.89,96.89,25300000.0
2008-04-29 20:14:00,96.89,96.89,96.86,96.86,28200000.0
2008-04-29 20:15:00,96.86,96.86,96.84,96.84,14200000.0
2008-04-29 20:16:00,96.84,96.84,96.78,96.78,40100000.0
2008-04-29 20:17:00,96.78,96.81,96.78,96.8,28100000.0
2008-04-29 20:18:00,96.8,96.84,96.8,96.84,18400000.0
2008-04-29 20:19:00,96.84,96.84,96.835,96.835,7600000.0
2008-04-29 20:20:00,96.84,96.88,96.84,96.87,14500000.0
2008-04-29 20:21:00,96.86,96.86,96.84,96.86,7900000.0
2008-04-29 20:22:00,96.86,96.87,96.86,96.86,5300000.0
2008-04-29 20:23:00,96.86,96.87,96.86,96.87,10600000.0
2008-04-29 20:24:00,96.87,96.885,96.87,96.885,23800000.0
2008-04-29 20:25:00,96.885,96.89,96.88,96.885,8200000.0
2008-04-29 20:26:00,96.885,96.89,96.87,96.89,32700000.0
2008-04-29 20:27:00,96.89,96.91,96.88,96.91,10800000.0
2008-04-29 20:28:00,96.9,96.9,96.9,96.9,2800000.0
2008-04-29 20:29:00,96.905,96.905,96.9,96.9,10500000.0
2008-04-29 20:30:00,96.9,96.9,96.89,96.895,6400000.0
2008-04-29 20:31:00,96.895,96.92,96.89,96.905,53000000.0
2008-04-29 20:32:00,96.905,96.905,96.9,96.9,11900000.0
2008-04-29 20:33:00,96.905,96.925,96.9,96.92,22300000.0
2008-04-29 20:34:00,96.92,96.93,96.91,96.91,20400000.0
2008-04-29 20:35:00,96.91,96.91,96.89,96.89,17900000.0
2008-04-29 20:36:00,96.89,96.895,96.89,96.89,5600000.0
2008-04-29 20:37:00,96.89,96.9,96.89,96.9,40800000.0
2008-04-29 20:38:00,96.91,96.915,96.9,96.9,7000000.0
2008-04-29 20:39:00,96.9,96.91,96.9,96.9,14100000.0
2008-04-29 20:40:00,96.9,96.91,96.9,96.9,5800000.0
2008-04-29 20:41:00,96.9,96.9,96.9,96.9,27600000.0
2008-04-29 20:42:00,96.905,96.92,96.905,96.91,52200000.0
2008-04-29 20:43:00,96.915,96.96,96.895,96.95,51000000.0
2008-04-29 20:44:00,96.95,96.98,96.945,96.98,55600000.0
2008-04-29 20:45:00,96.98,96.995,96.955,96.995,73700000.0
2008-04-29 20:46:00,96.995,97.06,96.995,97.055,131900000.0
2008-04-29 20:47:00,97.055,97.055,97.005,97.01,96000000.0
2008-04-29 20:48:00,97.0,97.04,97.0,97.02,31000000.0
2008-04-29 20:49:00,97.02,97.06,97.01,97.04,37300000.0
2008-04-29 20:50:00,97.04,97.07,97.03,97.07,27500000.0
2008-04-29 20:51:00,97.07,97.075,97.035,97.045,66500000.0
2008-04-29 20:52:00,97.035,97.055,97.03,97.05,37900000.0
2008-04-29 20:53:00,97.055,97.065,97.04,97.05,99800000.0
2008-04-29 20:54:00,97.05,97.06,97.045,97.055,27700000.0
2008-04-29 20:55:00,97.06,97.09,97.04,97.05,21100000.0
2008-04-29 20:56:00,97.05,97.05,97.015,97.03,9600000.0
2008-04-29 20:57:00,97.025,97.03,97.01,97.015,10600000.0
2008-04-29 20:58:00,97.03,97.055,97.01,97.055,27600000.0
2008-04-29 20:59:00,97.055,97.095,97.05,97.095,42600000.0
2008-04-29 21:00:00,97.1,97.15,97.095,97.14,46600000.0
2008-04-29 21:01:00,97.15,97.155,97.13,97.13,37600000.0
2008-04-29 21:02:00,97.13,97.15,97.13,97.15,30600000.0
2008-04-29 21:03:00,97.15,97.15,97.12,97.125,33200000.0
2008-04-29 21:04:00,97.125,97.13,97.11,97.11,30500000.0
2008-04-29 21:05:00,97.11,97.14,97.11,97.14,23400000.0
2008-04-29 21:06:00,97.14,97.155,97.135,97.14,48300000.0
2008-04-29 21:07:00,97.14,97.16,97.13,97.16,30500000.0
2008-04-29 21:08:00,97.16,97.17,97.16,97.17,7400000.0
2008-04-29 21:09:00,97.17,97.195,97.145,97.145,40400000.0
2008-04-29 21:10:00,97.145,97.17,97.145,97.16,30300000.0
2008-04-29 21:11:00,97.16,97.18,97.16,97.16,19600000.0
2008-04-29 21:12:00,97.16,97.18,97.16,97.17,11800000.0
2008-04-29 21:13:00,97.165,97.17,97.15,97.16,18000000.0
2008-04-29 21:14:00,97.15,97.15,97.15,97.15,400000.0
2008-04-29 21:15:00,97.15,97.16,97.15,97.15,10200000.0
2008-04-29 21:16:00,97.15,97.18,97.14,97.18,35600000.0
2008-04-29 21:17:00,97.18,97.205,97.155,97.16,74200000.0
2008-04-29 21:18:00,97.155,97.195,97.145,97.18,63900000.0
2008-04-29 21:19:00,97.18,97.19,97.16,97.16,7500000.0
2008-04-29 21:20:00,97.16,97.17,97.15,97.16,10800000.0
2008-04-29 21:21:00,97.16,97.16,97.13,97.15,23300000.0
2008-04-29 21:22:00,97.16,97.16,97.12,97.13,22500000.0
2008-04-29 21:23:00,97.13,97.13,97.1,97.1,21600000.0
2008-04-29 21:24:00,97.1,97.11,97.1,97.1,11600000.0
2008-04-29 21:25:00,97.1,97.11,97.1,97.11,8600000.0
2008-04-29 21:26:00,97.11,97.13,97.11,97.12,15100000.0
2008-04-29 21:27:00,97.12,97.12,97.09,97.09,21900000.0
2008-04-29 21:28:00,97.09,97.11,97.08,97.1,12400000.0
2008-04-29 21:29:00,97.105,97.135,97.105,97.13,12600000.0
2008-04-29 21:30:00,97.135,97.135,97.13,97.13,7600000.0
2008-04-29 21:31:00,97.13,97.13,97.13,97.13,13300000.0
2008-04-29 21:32:00,97.13,97.13,97.13,97.13,4000000.0
2008-04-29 21:33:00,97.13,97.13,97.1,97.1,23400000.0
2008-04-29 21:34:00,97.11,97.11,97.09,97.1,24200000.0
2008-04-29 21:35:00,97.1,97.11,97.09,97.09,11000000.0
2008-04-29 21:36:00,97.09,97.1,97.09,97.09,15600000.0
2008-04-29 21:37:00,97.09,97.09,97.08,97.09,16700000.0
2008-04-29 21:38:00,97.09,97.1,97.09,97.095,7200000.0
2008-04-29 21:39:00,97.09,97.09,97.09,97.09,4100000.0
2008-04-29 21:40:00,97.09,97.1,97.09,97.09,4000000.0
2008-04-29 21:41:00,97.09,97.1,97.08,97.08,11900000.0
2008-04-29 21:42:00,97.08,97.09,97.08,97.08,10400000.0
2008-04-29 21:43:00,97.08,97.08,97.08,97.08,1800000.0
2008-04-29 21:44:00,97.085,97.12,97.085,97.11,20400000.0
2008-04-29 21:45:00,97.11,97.14,97.11,97.11,28100000.0
2008-04-29 21:46:00,97.11,97.12,97.09,97.1,24200000.0
2008-04-29 21:47:00,97.1,97.11,97.09,97.1,36700000.0
2008-04-29 21:48:00,97.1,97.1,97.09,97.1,23400000.0
2008-04-29 21:49:00,97.1,97.1,97.07,97.07,24600000.0
2008-04-29 21:50:00,97.075,97.12,97.07,97.09,34100000.0
2008-04-29 21:51:00,97.09,97.115,97.09,97.115,9800000.0
2008-04-29 21:52:00,97.11,97.11,97.07,97.09,19200000.0
2008-04-29 21:53:00,97.09,97.1,97.08,97.1,14200000.0
2008-04-29 21:54:00,97.1,97.105,97.095,97.095,36100000.0
2008-04-29 21:55:00,97.09,97.12,97.09,97.12,15800000.0
2008-04-29 21:56:00,97.12,97.12,97.11,97.11,5100000.0
2008-04-29 21:57:00,97.12,97.125,97.11,97.115,37900000.0
2008-04-29 21:58:00,97.11,97.12,97.1,97.11,25300000.0
2008-04-29 21:59:00,97.11,97.14,97.11,97.14,12400000.0
2008-04-29 22:00:00,97.14,97.15,97.12,97.12,9500000.0
2008-04-29 22:01:00,97.12,97.18,97.12,97.15,16300000.0
2008-04-29 22:02:00,97.15,97.15,97.14,97.14,3600000.0
2008-04-29 22:03:00,97.14,97.15,97.13,97.13,6800000.0
2008-04-29 22:04:00,97.13,97.15,97.11,97.14,12800000.0
2008-04-29 22:05:00,97.14,97.15,97.12,97.14,9200000.0
2008-04-29 22:06:00,97.14,97.14,97.13,97.14,6400000.0
2008-04-29 22:07:00,97.13,97.14,97.13,97.13,2000000.0
2008-04-29 22:08:00,97.11,97.11,97.08,97.1,13300000.0
2008-04-29 22:09:00,97.1,97.1,97.06,97.08,24100000.0
2008-04-29 22:10:00,97.08,97.11,97.08,97.105,20400000.0
2008-04-29 22:11:00,97.115,97.125,97.08,97.09,13800000.0
2008-04-29 22:12:00,97.09,97.09,97.07,97.08,3300000.0
2008-04-29 22:13:00,97.08,97.08,97.05,97.05,15400000.0
2008-04-29 22:14:00,97.05,97.09,97.02,97.06,74000000.0
2008-04-29 22:15:00,97.06,97.065,97.03,97.06,36400000.0
2008-04-29 22:16:00,97.065,97.12,97.065,97.09,33600000.0
2008-04-29 22:17:00,97.09,97.09,97.08,97.08,8900000.0
2008-04-29 22:18:00,97.08,97.08,97.07,97.07,6100000.0
2008-04-29 22:19:00,97.07,97.08,97.07,97.07,3100000.0
2008-04-29 22:20:00,97.07,97.07,97.07,97.07,800000.0
2008-04-29 22:21:00,97.07,97.08,97.07,97.08,2800000.0
2008-04-29 22:22:00,97.08,97.09,97.07,97.08,9200000.0
2008-04-29 22:23:00,97.08,97.08,97.07,97.075,8100000.0
2008-04-29 22:24:00,97.075,97.1,97.075,97.085,14600000.0
2008-04-29 22:25:00,97.09,97.11,97.09,97.11,25700000.0
2008-04-29 22:26:00,97.11,97.13,97.11,97.13,15300000.0
2008-04-29 22:27:00,97.13,97.13,97.12,97.12,11600000.0
2008-04-29 22:28:00,97.12,97.14,97.12,97.13,4800000.0
2008-04-29 22:29:00,97.135,97.16,97.135,97.15,3900000.0
2008-04-29 22:30:00,97.15,97.15,97.13,97.15,13000000.0
2008-04-29 22:31:00,97.15,97.16,97.11,97.14,18300000.0
2008-04-29 22:32:00,97.14,97.15,97.13,97.13,10700000.0
2008-04-29 22:33:00,97.135,97.135,97.11,97.12,17100000.0
2008-04-29 22:34:00,97.12,97.16,97.115,97.14,26400000.0
2008-04-29 22:35:00,97.14,97.17,97.14,97.16,17800000.0
2008-04-29 22:36:00,97.16,97.16,97.14,97.15,21900000.0
2008-04-29 22:37:00,97.145,97.17,97.13,97.135,14200000.0
2008-04-29 22:38:00,97.135,97.14,97.13,97.14,7600000.0
2008-04-29 22:39:00,97.14,97.14,97.075,97.09,34000000.0
2008-04-29 22:40:00,97.085,97.095,97.06,97.09,16200000.0
2008-04-29 22:41:00,97.085,97.105,97.085,97.095,3600000.0
2008-04-29 22:42:00,97.1,97.12,97.09,97.11,10900000.0
2008-04-29 22:43:00,97.11,97.12,97.095,97.12,7000000.0
2008-04-29 22:44:00,97.12,97.12,97.095,97.11,34100000.0
2008-04-29 22:45:00,97.11,97.12,97.1,97.1,53700000.0
2008-04-29 22:46:00,97.095,97.095,97.085,97.09,17400000.0
2008-04-29 22:47:00,97.09,97.12,97.09,97.1,15400000.0
2008-04-29 22:48:00,97.105,97.14,97.09,97.09,24400000.0
2008-04-29 22:49:00,97.09,97.115,97.07,97.11,36300000.0
2008-04-29 22:50:00,97.11,97.14,97.11,97.13,5600000.0
2008-04-29 22:51:00,97.13,97.13,97.12,97.13,11000000.0
2008-04-29 22:52:00,97.13,97.15,97.11,97.13,73700000.0
2008-04-29 22:53:00,97.13,97.14,97.125,97.14,52900000.0
2008-04-29 22:54:00,97.14,97.15,97.14,97.15,22300000.0
2008-04-29 22:55:00,97.15,97.16,97.14,97.14,17400000.0
2008-04-29 22:56:00,97.14,97.14,97.14,97.14,20100000.0
2008-04-29 22:57:00,97.14,97.14,97.14,97.14,9700000.0
2008-04-29 22:58:00,97.15,97.15,97.11,97.12,21600000.0
2008-04-29 22:59:00,97.11,97.14,97.09,97.09,102200000.0
2008-04-29 23:00:00,97.08,97.12,97.08,97.11,64000000.0
2008-04-29 23:01:00,97.088,97.126,97.061,97.102,153300001.0
2008-04-29 23:02:00,97.12,97.12,97.11,97.12,76799998.0
2008-04-29 23:03:00,97.11,97.12,97.11,97.12,34399999.0
2008-04-29 23:04:00,97.12,97.12,97.12,97.12,69300000.0
2008-04-29 23:05:00,97.12,97.14,97.12,97.13,170200000.0
2008-04-29 23:06:00,97.13,97.13,97.13,97.13,9100000.0
2008-04-29 23:07:00,97.13,97.17,97.13,97.17,115300000.0
2008-04-29 23:08:00,97.17,97.17,97.15,97.16,41600000.0
2008-04-29 23:09:00,97.16,97.17,97.15,97.15,60900000.0
2008-04-29 23:10:00,97.15,97.16,97.15,97.16,7400000.0
2008-04-29 23:11:00,97.16,97.16,97.12,97.16,148200000.0
2008-04-29 23:12:00,97.16,97.16,97.16,97.16,800000.0
2008-04-29 23:13:00,97.16,97.16,97.16,97.16,800000.0
2008-04-29 23:14:00,97.16,97.16,97.12,97.13,122300000.0
2008-04-29 23:15:00,97.13,97.14,97.12,97.14,60900000.0
2008-04-29 23:16:00,97.14,97.14,97.14,97.14,800000.0
2008-04-29 23:17:00,97.14,97.14,97.11,97.12,51700000.0
2008-04-29 23:18:00,97.12,97.12,97.12,97.12,38800000.0
2008-04-29 23:19:00,97.12,97.12,97.11,97.11,30500000.0
2008-04-29 23:20:00,97.11,97.15,97.08,97.08,57600000.0
2008-04-29 23:21:00,97.07,97.1,97.05,97.06,121900000.0
2008-04-29 23:22:00,97.06,97.1,97.05,97.05,53100000.0
2008-04-29 23:23:00,97.05,97.05,97.03,97.04,100300000.0
2008-04-29 23:24:00,97.03,97.07,97.03,97.06,156100000.0
2008-04-29 23:25:00,97.05,97.05,97.03,97.03,50400000.0
2008-04-29 23:26:00,97.03,97.05,97.03,97.05,131500000.0
2008-04-29 23:27:00,97.05,97.07,97.05,97.07,114900000.0
2008-04-29 23:28:00,97.07,97.07,97.06,97.06,14200000.0
2008-04-29 23:29:00,97.05,97.1,97.02,97.06,137400000.0
2008-04-29 23:30:00,97.06,97.06,97.04,97.04,45300000.0
2008-04-29 23:31:00,97.04,97.04,97.01,97.02,241300000.0
2008-04-29 23:32:00,97.02,97.02,97.02,97.02,123200000.0
2008-04-29 23:33:00,97.03,97.03,97.02,97.02,69900000.0
2008-04-29 23:34:00,97.02,97.02,97.01,97.01,45600000.0
2008-04-29 23:35:00,97.03,97.03,97.03,97.03,400000.0
2008-04-29 23:36:00,97.03,97.03,97.03,97.03,56200000.0
2008-04-29 23:37:00,97.03,97.03,97.02,97.03,48600000.0
2008-04-29 23:38:00,97.03,97.03,97.03,97.03,9100000.0
2008-04-29 23:39:00,97.01,97.022,97.002,97.007,466700000.0
2008-04-29 23:40:00,97.03,97.03,97.03,97.03,27300000.0
2008-04-29 23:41:00,97.04,97.04,97.04,97.04,39200000.0
2008-04-29 23:42:00,97.04,97.04,97.02,97.02,32300000.0
2008-04-29 23:43:00,97.02,97.02,97.02,97.02,16900000.0
2008-04-29 23:44:00,97.02,97.03,97.02,97.02,246200000.0
2008-04-29 23:45:00,97.02,97.02,97.0,97.01,203400000.0
2008-04-29 23:46:00,97.01,97.01,97.01,97.01,71700000.0
2008-04-29 23:47:00,97.02,97.02,97.02,97.02,56500000.0
2008-04-29 23:48:00,97.03,97.05,97.03,97.05,74300000.0
2008-04-29 23:49:00,97.05,97.05,97.05,97.05,1200000.0
2008-04-29 23:50:00,97.05,97.05,97.03,97.04,43400000.0
2008-04-29 23:51:00,97.04,97.05,97.03,97.05,61900000.0
2008-04-29 23:52:00,97.05,97.06,97.05,97.05,204900000.0
2008-04-29 23:53:00,97.05,97.06,97.05,97.05,61300000.0
2008-04-29 23:54:00,97.05,97.06,97.05,97.05,265000000.0
2008-04-29 23:55:00,97.05,97.06,97.05,97.06,38700000.0
2008-04-29 23:56:00,97.06,97.06,97.06,97.06,36400000.0
2008-04-29 23:57:00,97.06,97.07,97.06,97.06,80300000.0
2008-04-29 23:58:00,97.06,97.08,97.06,97.08,33300000.0
2008-04-29 23:59:00,97.08,97.08,97.06,97.06,95600000.0
2008-04-30 00:00:00,97.06,97.07,97.04,97.05,147100000.0
2008-04-30 00:01:00,97.05,97.06,97.04,97.06,32400000.0
2008-04-30 00:02:00,97.06,97.06,97.05,97.05,37300000.0
2008-04-30 00:03:00,97.05,97.06,97.05,97.06,24200000.0
2008-04-30 00:04:00,97.06,97.07,97.06,97.07,19800000.0
2008-04-30 00:05:00,97.07,97.07,97.05,97.07,182200000.0
2008-04-30 00:06:00,97.06,97.06,97.05,97.06,236500000.0
2008-04-30 00:07:00,97.06,97.06,97.06,97.06,18200000.0
2008-04-30 00:08:00,97.06,97.06,97.06,97.06,47100000.0
2008-04-30 00:09:00,97.06,97.06,97.06,97.06,27700000.0
2008-04-30 00:10:00,97.06,97.06,97.06,97.06,106200000.0
2008-04-30 00:11:00,97.06,97.06,97.06,97.06,23000000.0
2008-04-30 00:12:00,97.06,97.06,97.06,97.06,23000000.0
2008-04-30 00:13:00,97.06,97.06,97.04,97.04,104700000.0
2008-04-30 00:14:00,97.04,97.04,97.03,97.03,41400000.0
2008-04-30 00:15:00,97.03,97.03,97.01,97.03,104700000.0
2008-04-30 00:16:00,97.03,97.03,97.03,97.03,18700000.0
2008-04-30 00:17:00,97.03,97.07,97.03,97.07,39700000.0
2008-04-30 00:18:00,97.07,97.07,97.05,97.05,74200000.0
2008-04-30 00:19:00,97.05,97.06,97.05,97.055,274800000.0
2008-04-30 00:20:00,97.055,97.07,97.055,97.07,73100001.0
2008-04-30 00:21:00,97.07,97.08,97.07,97.08,10500000.0
2008-04-30 00:22:00,97.08,97.08,97.06,97.06,53500000.0
2008-04-30 00:23:00,97.07,97.07,97.06,97.07,25100000.0
2008-04-30 00:24:00,97.07,97.07,97.06,97.06,27000000.0
2008-04-30 00:25:00,97.06,97.08,97.06,97.07,61900000.0
2008-04-30 00:26:00,97.07,97.08,97.07,97.07,34300000.0
2008-04-30 00:27:00,97.08,97.08,97.07,97.07,20300000.0
2008-04-30 00:28:00,97.08,97.08,97.08,97.08,73100000.0
2008-04-30 00:29:00,97.09,97.09,97.08,97.09,78500000.0
2008-04-30 00:30:00,97.09,97.1,97.09,97.1,33300000.0
2008-04-30 00:31:00,97.09,97.09,97.07,97.07,252499998.0
2008-04-30 00:32:00,97.08,97.08,97.07,97.07,10200000.0
2008-04-30 00:33:00,97.07,97.1,97.05,97.1,242499999.0
2008-04-30 00:34:00,97.08,97.1,97.07,97.08,151099999.0
2008-04-30 00:35:00,97.08,97.09,97.07,97.07,317900001.0
2008-04-30 00:36:00,97.07,97.09,97.07,97.07,165900001.0
2008-04-30 00:37:00,97.07,97.08,97.07,97.08,32800000.0
2008-04-30 00:38:00,97.08,97.08,97.07,97.07,32000000.0
2008-04-30 00:39:00,97.07,97.07,97.07,97.07,19200000.0
2008-04-30 00:40:00,97.07,97.09,97.07,97.09,8800000.0
2008-04-30 00:41:00,97.08,97.08,97.08,97.08,20800000.0
2008-04-30 00:42:00,97.08,97.08,97.07,97.07,39800000.0
2008-04-30 00:43:00,97.07,97.07,97.07,97.07,28100000.0
2008-04-30 00:44:00,97.07,97.07,97.06,97.06,28800000.0
2008-04-30 00:45:00,97.055,97.07,97.03,97.03,189600000.0
2008-04-30 00:46:00,97.03,97.04,97.01,97.03,305900000.0
2008-04-30 00:47:00,97.03,97.04,97.01,97.01,137200000.0
2008-04-30 00:48:00,97.01,97.01,96.99,96.99,174000000.0
2008-04-30 00:49:00,96.99,97.0,96.97,96.97,270000000.0
2008-04-30 00:50:00,96.96,96.98,96.945,96.98,462400000.0
2008-04-30 00:51:00,96.98,96.98,96.94,96.95,260300000.0
2008-04-30 00:52:00,96.94,96.96,96.93,96.93,352900000.0
2008-04-30 00:53:00,96.93,96.94,96.93,96.93,103700000.0
2008-04-30 00:54:00,96.93,96.94,96.93,96.94,11000000.0
2008-04-30 00:55:00,96.94,96.94,96.93,96.94,28200000.0
2008-04-30 00:56:00,96.94,96.94,96.935,96.94,13700000.0
2008-04-30 00:57:00,96.935,96.94,96.92,96.94,72600000.0
2008-04-30 00:58:00,96.94,96.95,96.94,96.95,42400000.0
2008-04-30 00:59:00,96.95,96.99,96.95,96.985,253900000.0
2008-04-30 01:00:00,96.99,97.0,96.98,97.0,200100000.0
2008-04-30 01:01:00,97.0,97.05,97.0,97.01,423900000.0
2008-04-30 01:02:00,97.01,97.03,97.0,97.03,233400000.0
2008-04-30 01:03:00,97.04,97.05,97.04,97.05,37100000.0
2008-04-30 01:04:00,97.055,97.06,97.05,97.05,203500000.0
2008-04-30 01:05:00,97.05,97.06,97.04,97.05,153600000.0
2008-04-30 01:06:00,97.05,97.05,97.04,97.04,101500000.0
2008-04-30 01:07:00,97.04,97.05,97.01,97.01,477300000.0
2008-04-30 01:08:00,97.01,97.03,97.0,97.01,166000000.0
2008-04-30 01:09:00,97.01,97.02,96.99,96.99,78700000.0
2008-04-30 01:10:00,96.99,96.99,96.94,96.96,453499999.0
2008-04-30 01:11:00,96.97,96.99,96.96,96.98,223000000.0
2008-04-30 01:12:00,96.98,97.03,96.98,97.01,443499999.0
2008-04-30 01:13:00,97.01,97.025,96.98,96.985,478800000.0
2008-04-30 01:14:00,96.99,97.0,96.92,96.93,499000000.0
2008-04-30 01:15:00,96.93,96.93,96.89,96.895,417900000.0
2008-04-30 01:16:00,96.895,96.92,96.88,96.92,187300000.0
2008-04-30 01:17:00,96.92,96.94,96.92,96.93,38400000.0
2008-04-30 01:18:00,96.94,96.94,96.905,96.91,88100000.0
2008-04-30 01:19:00,96.91,96.92,96.9,96.9,11400000.0
2008-04-30 01:20:00,96.9,96.9,96.87,96.89,115200000.0
2008-04-30 01:21:00,96.89,96.915,96.88,96.91,171400000.0
2008-04-30 01:22:00,96.91,96.94,96.91,96.93,103400000.0
2008-04-30 01:23:00,96.93,96.93,96.91,96.91,99200000.0
2008-04-30 01:24:00,96.91,96.91,96.91,96.91,22600000.0
2008-04-30 01:25:00,96.91,96.93,96.91,96.92,119300000.0
2008-04-30 01:26:00,96.92,96.93,96.87,96.88,376900000.0
2008-04-30 01:27:00,96.88,96.9,96.88,96.9,493900000.0
2008-04-30 01:28:00,96.89,96.91,96.88,96.89,188900000.0
2008-04-30 01:29:00,96.89,96.89,96.87,96.89,198500000.0
2008-04-30 01:30:00,96.89,96.9,96.87,96.9,107500000.0
2008-04-30 01:31:00,96.9,96.9,96.88,96.89,132000000.0
2008-04-30 01:32:00,96.88,96.88,96.86,96.86,146400000.0
2008-04-30 01:33:00,96.86,96.89,96.86,96.88,211300000.0
2008-04-30 01:34:00,96.88,96.91,96.87,96.9,283000000.0
2008-04-30 01:35:00,96.91,96.91,96.87,96.9,216900000.0
2008-04-30 01:36:00,96.9,96.91,96.89,96.91,159400000.0
2008-04-30 01:37:00,96.91,96.92,96.87,96.89,302600000.0
2008-04-30 01:38:00,96.89,96.89,96.89,96.89,16000000.0
2008-04-30 01:39:00,96.89,96.89,96.86,96.88,141100000.0
2008-04-30 01:40:00,96.88,96.9,96.88,96.9,8900000.0
2008-04-30 01:41:00,96.89,96.9,96.86,96.86,230300000.0
2008-04-30 01:42:00,96.86,96.88,96.84,96.85,289900000.0
2008-04-30 01:43:00,96.84,96.84,96.82,96.83,208700000.0
2008-04-30 01:44:00,96.82,96.84,96.82,96.83,154100000.0
2008-04-30 01:45:00,96.82,96.85,96.82,96.85,71400000.0
2008-04-30 01:46:00,96.85,96.85,96.81,96.81,395500000.0
2008-04-30 01:47:00,96.81,96.82,96.79,96.79,430800000.0
2008-04-30 01:48:00,96.79,96.8,96.79,96.8,265900000.0
2008-04-30 01:49:00,96.81,96.81,96.77,96.81,440000000.0
2008-04-30 01:50:00,96.81,96.87,96.79,96.86,539900002.0
2008-04-30 01:51:00,96.86,96.875,96.85,96.87,321400000.0
2008-04-30 01:52:00,96.87,96.87,96.85,96.85,167400000.0
2008-04-30 01:53:00,96.85,96.88,96.84,96.86,408600000.0
2008-04-30 01:54:00,96.86,96.87,96.84,96.855,293000000.0
2008-04-30 01:55:00,96.85,96.89,96.85,96.89,290099999.0
2008-04-30 01:56:00,96.89,96.89,96.88,96.89,124400000.0
2008-04-30 01:57:00,96.89,96.9,96.87,96.89,395999993.0
2008-04-30 01:58:00,96.89,96.9,96.88,96.9,208800000.0
2008-04-30 01:59:00,96.9,96.92,96.89,96.91,498600000.0
2008-04-30 02:00:00,96.91,96.91,96.87,96.88,472200000.0
2008-04-30 02:01:00,96.88,96.9,96.86,96.88,385600000.0
2008-04-30 02:02:00,96.88,96.89,96.86,96.87,572200001.0
2008-04-30 02:03:00,96.87,96.89,96.87,96.89,169000000.0
2008-04-30 02:04:00,96.88,96.9,96.86,96.89,446200000.0
2008-04-30 02:05:00,96.9,96.91,96.83,96.84,426000000.0
2008-04-30 02:06:00,96.84,96.85,96.83,96.85,519900000.0
2008-04-30 02:07:00,96.85,96.89,96.84,96.88,575600000.0
2008-04-30 02:08:00,96.87,96.88,96.85,96.87,569500003.0
2008-04-30 02:09:00,96.87,96.88,96.85,96.86,375399998.0
2008-04-30 02:10:00,96.86,96.9,96.86,96.87,487599998.0
2008-04-30 02:11:00,96.87,96.87,96.84,96.84,381300001.0
2008-04-30 02:12:00,96.84,96.845,96.8,96.805,467400000.0
2008-04-30 02:13:00,96.805,96.84,96.79,96.83,285600000.0
2008-04-30 02:14:00,96.83,96.85,96.82,96.84,241800000.0
2008-04-30 02:15:00,96.84,96.85,96.835,96.85,283600000.0
2008-04-30 02:16:00,96.86,96.87,96.855,96.86,445200000.0
2008-04-30 02:17:00,96.86,96.91,96.86,96.9,190300000.0
2008-04-30 02:18:00,96.9,96.93,96.89,96.9,357400000.0
2008-04-30 02:19:00,96.89,96.91,96.88,96.88,406000000.0
2008-04-30 02:20:00,96.88,96.91,96.87,96.91,399500000.0
2008-04-30 02:21:00,96.905,96.96,96.9,96.94,499599999.0
2008-04-30 02:22:00,96.94,96.96,96.92,96.96,150800000.0
2008-04-30 02:23:00,96.96,96.965,96.935,96.965,364600000.0
2008-04-30 02:24:00,96.97,96.985,96.96,96.965,311200000.0
2008-04-30 02:25:00,96.96,96.97,96.9,96.915,665000000.0
2008-04-30 02:26:00,96.915,96.93,96.865,96.9,535300000.0
2008-04-30 02:27:00,96.9,96.92,96.9,96.9,161500000.0
2008-04-30 02:28:00,96.91,96.91,96.89,96.89,123800000.0
2008-04-30 02:29:00,96.89,96.89,96.89,96.89,125900000.0
2008-04-30 02:30:00,96.89,96.91,96.87,96.87,430700000.0
2008-04-30 02:31:00,96.87,96.89,96.87,96.89,178000000.0
2008-04-30 02:32:00,96.89,96.91,96.88,96.88,331100000.0
2008-04-30 02:33:00,96.88,96.895,96.865,96.87,347600000.0
2008-04-30 02:34:00,96.87,96.935,96.87,96.935,580000000.0
2008-04-30 02:35:00,96.93,96.96,96.93,96.93,394100000.0
2008-04-30 02:36:00,96.93,96.95,96.92,96.95,140500000.0
2008-04-30 02:37:00,96.94,96.96,96.94,96.96,121600000.0
2008-04-30 02:38:00,96.96,96.96,96.94,96.95,160100000.0
2008-04-30 02:39:00,96.95,96.99,96.95,96.98,270100000.0
2008-04-30 02:40:00,96.98,97.01,96.98,97.0,493000001.0
2008-04-30 02:41:00,96.99,97.01,96.97,96.98,156800000.0
2008-04-30 02:42:00,96.98,97.01,96.96,97.01,438400000.0
2008-04-30 02:43:00,97.0,97.02,96.99,96.99,425200000.0
2008-04-30 02:44:00,96.99,97.01,96.99,97.0,444100000.0
2008-04-30 02:45:00,97.01,97.02,97.01,97.02,729099999.0
2008-04-30 02:46:00,97.02,97.02,97.015,97.02,51000000.0
2008-04-30 02:47:00,97.02,97.04,97.01,97.04,686000000.0
2008-04-30 02:48:00,97.04,97.04,96.99,97.01,494900000.0
2008-04-30 02:49:00,97.01,97.02,96.99,97.02,222600000.0
2008-04-30 02:50:00,97.02,97.025,97.01,97.01,387999999.0
2008-04-30 02:51:00,97.015,97.04,97.015,97.02,207400000.0
2008-04-30 02:52:00,97.02,97.035,97.01,97.01,211300000.0
2008-04-30 02:53:00,97.02,97.03,97.02,97.025,51600000.0
2008-04-30 02:54:00,97.025,97.025,96.99,96.99,441700000.0
2008-04-30 02:55:00,96.99,97.01,96.95,96.95,731900000.0
2008-04-30 02:56:00,96.95,96.96,96.9,96.91,657099999.0
2008-04-30 02:57:00,96.91,96.95,96.88,96.9,561200000.0
2008-04-30 02:58:00,96.9,96.91,96.885,96.91,402700000.0
2008-04-30 02:59:00,96.91,96.95,96.89,96.95,353400000.0
2008-04-30 03:00:00,96.95,96.96,96.92,96.94,339199998.0
2008-04-30 03:01:00,96.94,96.94,96.91,96.92,491199999.0
2008-04-30 03:02:00,96.92,96.94,96.91,96.93,262500000.0
2008-04-30 03:03:00,96.93,96.97,96.92,96.96,458000000.0
2008-04-30 03:04:00,96.965,96.98,96.955,96.97,191500000.0
2008-04-30 03:05:00,96.97,96.97,96.955,96.96,86000000.0
2008-04-30 03:06:00,96.96,96.98,96.96,96.98,446500000.0
2008-04-30 03:07:00,96.98,96.98,96.97,96.98,77500000.0
2008-04-30 03:08:00,96.97,96.98,96.97,96.98,50400000.0
2008-04-30 03:09:00,96.98,96.99,96.97,96.97,391400000.0
2008-04-30 03:10:00,96.97,97.0,96.97,96.98,725500000.0
2008-04-30 03:11:00,96.98,97.02,96.98,97.02,228000000.0
2008-04-30 03:12:00,97.02,97.025,97.0,97.025,270300000.0
2008-04-30 03:13:00,97.025,97.025,97.01,97.01,358000000.0
2008-04-30 03:14:00,97.01,97.04,97.0,97.015,363200000.0
2008-04-30 03:15:00,97.02,97.04,97.015,97.03,262500000.0
2008-04-30 03:16:00,97.04,97.04,97.0,97.01,314400000.0
2008-04-30 03:17:00,97.01,97.03,97.0,97.005,284800000.0
2008-04-30 03:18:00,97.0,97.01,96.99,96.99,210600000.0
2008-04-30 03:19:00,96.99,97.0,96.98,96.98,104400000.0
2008-04-30 03:20:00,96.98,96.99,96.98,96.99,232600000.0
2008-04-30 03:21:00,96.99,96.99,96.96,96.97,455599997.0
2008-04-30 03:22:00,96.985,96.985,96.96,96.97,526000001.0
2008-04-30 03:23:00,96.97,96.99,96.97,96.98,329499999.0
2008-04-30 03:24:00,96.985,96.99,96.98,96.99,220900000.0
2008-04-30 03:25:00,96.99,97.01,96.99,97.01,204300000.0
2008-04-30 03:26:00,97.01,97.015,97.01,97.01,110100000.0
2008-04-30 03:27:00,97.01,97.015,97.005,97.015,138900000.0
2008-04-30 03:28:00,97.015,97.02,97.015,97.015,88000000.0
2008-04-30 03:29:00,97.015,97.025,97.01,97.02,211600000.0
2008-04-30 03:30:00,97.03,97.07,97.02,97.07,291700000.0
2008-04-30 03:31:00,97.07,97.07,97.04,97.06,355900000.0
2008-04-30 03:32:00,97.06,97.08,97.06,97.06,130900000.0
2008-04-30 03:33:00,97.05,97.06,97.03,97.05,284900000.0
2008-04-30 03:34:00,97.05,97.1,97.05,97.095,443499999.0
2008-04-30 03:35:00,97.09,97.17,97.09,97.17,534699999.0
2008-04-30 03:36:00,97.16,97.17,97.11,97.12,365500000.0
2008-04-30 03:37:00,97.12,97.13,97.105,97.105,513000000.0
2008-04-30 03:38:00,97.12,97.13,97.105,97.12,344599999.0
2008-04-30 03:39:00,97.12,97.13,97.12,97.13,157500000.0
2008-04-30 03:40:00,97.13,97.16,97.13,97.16,239200000.0
2008-04-30 03:41:00,97.16,97.17,97.15,97.17,421999999.0
2008-04-30 03:42:00,97.17,97.17,97.15,97.15,324300000.0
2008-04-30 03:43:00,97.15,97.16,97.14,97.16,463500000.0
2008-04-30 03:44:00,97.16,97.16,97.12,97.13,396200000.0
2008-04-30 03:45:00,97.13,97.13,97.12,97.13,416500000.0
2008-04-30 03:46:00,97.13,97.17,97.13,97.15,694499999.0
2008-04-30 03:47:00,97.15,97.15,97.13,97.13,389300000.0
2008-04-30 03:48:00,97.13,97.17,97.12,97.17,378999998.0
2008-04-30 03:49:00,97.16,97.2,97.15,97.16,617199998.0
2008-04-30 03:50:00,97.17,97.17,97.15,97.15,289600002.0
2008-04-30 03:51:00,97.15,97.17,97.15,97.17,227100001.0
2008-04-30 03:52:00,97.17,97.17,97.14,97.155,463500000.0
2008-04-30 03:53:00,97.155,97.16,97.14,97.14,406000000.0
2008-04-30 03:54:00,97.145,97.17,97.14,97.15,153400000.0
2008-04-30 03:55:00,97.15,97.15,97.14,97.15,69900000.0
2008-04-30 03:56:00,97.15,97.15,97.13,97.14,219100000.0
2008-04-30 03:57:00,97.14,97.16,97.14,97.15,219700000.0
2008-04-30 03:58:00,97.15,97.16,97.15,97.15,143200000.0
2008-04-30 03:59:00,97.15,97.16,97.15,97.15,138800000.0
2008-04-30 04:00:00,97.15,97.16,97.15,97.15,173599999.0
2008-04-30 04:01:00,97.16,97.17,97.15,97.17,207999999.0
2008-04-30 04:02:00,97.17,97.17,97.16,97.17,134400000.0
2008-04-30 04:03:00,97.16,97.16,97.15,97.15,176000000.0
2008-04-30 04:04:00,97.15,97.16,97.15,97.15,101200000.0
2008-04-30 04:05:00,97.15,97.165,97.14,97.15,156300000.0
2008-04-30 04:06:00,97.145,97.145,97.12,97.13,461500000.0
2008-04-30 04:07:00,97.13,97.16,97.13,97.16,223300000.0
2008-04-30 04:08:00,97.165,97.17,97.13,97.13,331700000.0
2008-04-30 04:09:00,97.135,97.15,97.13,97.15,293500000.0
2008-04-30 04:10:00,97.15,97.16,97.12,97.15,719899997.0
2008-04-30 04:11:00,97.15,97.15,97.13,97.13,182799999.0
2008-04-30 04:12:00,97.13,97.15,97.12,97.12,291500000.0
2008-04-30 04:13:00,97.12,97.13,97.12,97.125,179400000.0
2008-04-30 04:14:00,97.125,97.13,97.105,97.105,134900000.0
2008-04-30 04:15:00,97.11,97.13,97.11,97.13,228699999.0
2008-04-30 04:16:00,97.13,97.14,97.13,97.135,115000000.0
2008-04-30 04:17:00,97.14,97.14,97.125,97.13,80000000.0
2008-04-30 04:18:00,97.13,97.135,97.12,97.13,51900000.0
2008-04-30 04:19:00,97.13,97.135,97.13,97.13,233900000.0
2008-04-30 04:20:00,97.14,97.15,97.13,97.14,160000000.0
2008-04-30 04:21:00,97.14,97.165,97.14,97.165,366700000.0
2008-04-30 04:22:00,97.17,97.17,97.14,97.15,214200000.0
2008-04-30 04:23:00,97.15,97.165,97.15,97.16,121700000.0
2008-04-30 04:24:00,97.16,97.17,97.15,97.17,218200000.0
2008-04-30 04:25:00,97.17,97.2,97.17,97.19,178900000.0
2008-04-30 04:26:00,97.19,97.2,97.18,97.18,105400000.0
2008-04-30 04:27:00,97.185,97.21,97.18,97.18,264600000.0
2008-04-30 04:28:00,97.18,97.25,97.18,97.25,298000000.0
2008-04-30 04:29:00,97.26,97.26,97.22,97.23,417100000.0
2008-04-30 04:30:00,97.23,97.26,97.23,97.25,445500000.0
2008-04-30 04:31:00,97.25,97.27,97.24,97.27,210600000.0
2008-04-30 04:32:00,97.27,97.27,97.25,97.26,81700000.0
2008-04-30 04:33:00,97.26,97.26,97.23,97.24,99300000.0
2008-04-30 04:34:00,97.23,97.24,97.2,97.22,419100000.0
2008-04-30 04:35:00,97.21,97.22,97.195,97.2,333700001.0
2008-04-30 04:36:00,97.2,97.22,97.2,97.21,191499999.0
2008-04-30 04:37:00,97.205,97.22,97.195,97.205,92100000.0
2008-04-30 04:38:00,97.205,97.23,97.205,97.22,236100000.0
2008-04-30 04:39:00,97.22,97.22,97.205,97.21,105300000.0
2008-04-30 04:40:00,97.21,97.22,97.2,97.2,42800000.0
2008-04-30 04:41:00,97.22,97.22,97.2,97.21,237100000.0
2008-04-30 04:42:00,97.21,97.21,97.2,97.205,54000000.0
2008-04-30 04:43:00,97.205,97.22,97.205,97.22,29900000.0
2008-04-30 04:44:00,97.22,97.23,97.21,97.21,118000000.0
2008-04-30 04:45:00,97.215,97.215,97.2,97.2,85800000.0
2008-04-30 04:46:00,97.2,97.21,97.2,97.21,62500000.0
2008-04-30 04:47:00,97.2,97.215,97.19,97.21,217500000.0
2008-04-30 04:48:00,97.215,97.225,97.215,97.225,44000000.0
2008-04-30 04:49:00,97.22,97.23,97.21,97.23,457500000.0
2008-04-30 04:50:00,97.23,97.24,97.225,97.24,235800000.0
2008-04-30 04:51:00,97.23,97.25,97.225,97.24,92900000.0
2008-04-30 04:52:00,97.24,97.27,97.24,97.27,6000000.0
2008-04-30 04:53:00,97.27,97.3,97.27,97.3,134000000.0
2008-04-30 04:54:00,97.3,97.3,97.29,97.29,77000000.0
2008-04-30 04:55:00,97.29,97.29,97.29,97.29,6800000.0
2008-04-30 04:56:00,97.29,97.29,97.27,97.27,2100000.0
2008-04-30 04:57:00,97.27,97.27,97.21,97.22,61200000.0
2008-04-30 04:58:00,97.215,97.22,97.195,97.21,280200000.0
2008-04-30 04:59:00,97.21,97.23,97.21,97.23,167200000.0
2008-04-30 05:00:00,97.23,97.23,97.21,97.23,72800000.0
2008-04-30 05:01:00,97.23,97.26,97.22,97.245,264900000.0
2008-04-30 05:02:00,97.24,97.25,97.23,97.24,197200000.0
2008-04-30 05:03:00,97.24,97.24,97.225,97.24,84900000.0
2008-04-30 05:04:00,97.24,97.24,97.17,97.2,236599999.0
2008-04-30 05:05:00,97.2,97.21,97.19,97.2,202000000.0
2008-04-30 05:06:00,97.205,97.21,97.15,97.15,83000000.0
2008-04-30 05:07:00,97.15,97.21,97.15,97.21,139900000.0
2008-04-30 05:08:00,97.21,97.21,97.17,97.17,93900000.0
2008-04-30 05:09:00,97.17,97.2,97.17,97.2,120900000.0
2008-04-30 05:10:00,97.2,97.215,97.2,97.2,180400000.0
2008-04-30 05:11:00,97.21,97.21,97.175,97.18,336100000.0
2008-04-30 05:12:00,97.185,97.215,97.18,97.215,270700000.0
2008-04-30 05:13:00,97.21,97.23,97.21,97.23,38200000.0
2008-04-30 05:14:00,97.22,97.22,97.21,97.21,100200000.0
2008-04-30 05:15:00,97.2,97.21,97.2,97.21,83400000.0
2008-04-30 05:16:00,97.21,97.21,97.2,97.2,58700000.0
2008-04-30 05:17:00,97.2,97.21,97.2,97.2,15700000.0
2008-04-30 05:18:00,97.205,97.21,97.19,97.19,268100000.0
2008-04-30 05:19:00,97.19,97.195,97.18,97.19,113400000.0
2008-04-30 05:20:00,97.19,97.2,97.17,97.185,282900000.0
2008-04-30 05:21:00,97.185,97.2,97.185,97.19,95300000.0
2008-04-30 05:22:00,97.19,97.2,97.19,97.19,120699999.0
2008-04-30 05:23:00,97.19,97.2,97.19,97.2,119900000.0
2008-04-30 05:24:00,97.19,97.2,97.19,97.2,55300000.0
2008-04-30 05:25:00,97.2,97.21,97.2,97.21,231300000.0
2008-04-30 05:26:00,97.21,97.21,97.2,97.2,169500000.0
2008-04-30 05:27:00,97.2,97.21,97.2,97.21,204300000.0
2008-04-30 05:28:00,97.215,97.23,97.21,97.22,119100000.0
2008-04-30 05:29:00,97.23,97.25,97.23,97.245,318099997.0
2008-04-30 05:30:00,97.24,97.275,97.24,97.27,397899996.0
2008-04-30 05:31:00,97.27,97.27,97.245,97.255,313000000.0
2008-04-30 05:32:00,97.25,97.26,97.25,97.255,87300000.0
2008-04-30 05:33:00,97.255,97.26,97.24,97.26,324900000.0
2008-04-30 05:34:00,97.26,97.28,97.26,97.27,218500000.0
2008-04-30 05:35:00,97.27,97.27,97.26,97.27,31800000.0
2008-04-30 05:36:00,97.27,97.28,97.27,97.27,82600000.0
2008-04-30 05:37:00,97.27,97.275,97.26,97.27,66200000.0
2008-04-30 05:38:00,97.27,97.27,97.26,97.26,59100000.0
2008-04-30 05:39:00,97.27,97.27,97.26,97.26,31100000.0
2008-04-30 05:40:00,97.265,97.265,97.24,97.245,26500000.0
2008-04-30 05:41:00,97.245,97.245,97.2,97.22,178500000.0
2008-04-30 05:42:00,97.21,97.23,97.2,97.22,135400000.0
2008-04-30 05:43:00,97.23,97.24,97.22,97.23,113600000.0
2008-04-30 05:44:00,97.23,97.24,97.2,97.22,142500000.0
2008-04-30 05:45:00,97.22,97.22,97.2,97.22,128800000.0
2008-04-30 05:46:00,97.22,97.24,97.22,97.23,145100000.0
2008-04-30 05:47:00,97.23,97.235,97.23,97.23,44500000.0
2008-04-30 05:48:00,97.23,97.24,97.23,97.23,53100000.0
2008-04-30 05:49:00,97.23,97.27,97.21,97.24,236100000.0
2008-04-30 05:50:00,97.24,97.24,97.23,97.23,15800000.0
2008-04-30 05:51:00,97.23,97.23,97.215,97.22,42400000.0
2008-04-30 05:52:00,97.22,97.23,97.22,97.23,19500000.0
2008-04-30 05:53:00,97.23,97.25,97.225,97.24,53900000.0
2008-04-30 05:54:00,97.24,97.24,97.22,97.23,130800000.0
2008-04-30 05:55:00,97.23,97.24,97.22,97.24,121700000.0
2008-04-30 05:56:00,97.24,97.24,97.235,97.235,4800000.0
2008-04-30 05:57:00,97.24,97.24,97.235,97.24,51200000.0
2008-04-30 05:58:00,97.24,97.25,97.24,97.24,34900000.0
2008-04-30 05:59:00,97.24,97.25,97.24,97.25,13400000.0
2008-04-30 06:00:00,97.245,97.25,97.24,97.25,69900000.0
2008-04-30 06:01:00,97.25,97.25,97.25,97.25,4500000.0
2008-04-30 06:02:00,97.25,97.27,97.25,97.27,80000000.0
2008-04-30 06:03:00,97.29,97.29,97.26,97.29,297099999.0
2008-04-30 06:04:00,97.29,97.29,97.27,97.275,110400000.0
2008-04-30 06:05:00,97.275,97.275,97.27,97.27,34000000.0
2008-04-30 06:06:00,97.27,97.285,97.27,97.28,118600000.0
2008-04-30 06:07:00,97.28,97.28,97.26,97.26,285700000.0
2008-04-30 06:08:00,97.26,97.26,97.245,97.25,58500000.0
2008-04-30 06:09:00,97.245,97.27,97.245,97.265,80600000.0
2008-04-30 06:10:00,97.265,97.27,97.265,97.27,90000000.0
2008-04-30 06:11:00,97.275,97.28,97.275,97.28,21400000.0
2008-04-30 06:12:00,97.28,97.3,97.28,97.29,192400000.0
2008-04-30 06:13:00,97.28,97.28,97.27,97.27,357800000.0
2008-04-30 06:14:00,97.27,97.27,97.27,97.27,18600000.0
2008-04-30 06:15:00,97.27,97.27,97.25,97.26,126199999.0
2008-04-30 06:16:00,97.26,97.26,97.245,97.26,169300000.0
2008-04-30 06:17:00,97.26,97.26,97.26,97.26,3100000.0
2008-04-30 06:18:00,97.26,97.26,97.245,97.25,43100000.0
2008-04-30 06:19:00,97.25,97.25,97.23,97.24,203500000.0
2008-04-30 06:20:00,97.24,97.25,97.23,97.24,80100000.0
2008-04-30 06:21:00,97.24,97.24,97.215,97.23,172399998.0
2008-04-30 06:22:00,97.225,97.23,97.215,97.215,45600000.0
2008-04-30 06:23:00,97.215,97.23,97.215,97.23,191200000.0
2008-04-30 06:24:00,97.23,97.26,97.23,97.24,94600000.0
2008-04-30 06:25:00,97.24,97.24,97.21,97.225,161799998.0
2008-04-30 06:26:00,97.225,97.235,97.22,97.23,201400000.0
2008-04-30 06:27:00,97.23,97.23,97.22,97.23,68200000.0
2008-04-30 06:28:00,97.22,97.23,97.19,97.21,267900000.0
2008-04-30 06:29:00,97.21,97.21,97.15,97.15,447800000.0
2008-04-30 06:30:00,97.155,97.19,97.15,97.175,257200000.0
2008-04-30 06:31:00,97.17,97.185,97.16,97.165,381000000.0
2008-04-30 06:32:00,97.17,97.18,97.14,97.14,502100000.0
2008-04-30 06:33:00,97.14,97.15,97.135,97.15,89100000.0
2008-04-30 06:34:00,97.15,97.155,97.15,97.15,134700000.0
2008-04-30 06:35:00,97.155,97.18,97.15,97.155,299700000.0
2008-04-30 06:36:00,97.165,97.18,97.155,97.17,130700000.0
2008-04-30 06:37:00,97.17,97.175,97.15,97.155,222800000.0
2008-04-30 06:38:00,97.165,97.17,97.15,97.155,220199996.0
2008-04-30 06:39:00,97.165,97.165,97.105,97.12,358300000.0
2008-04-30 06:40:00,97.12,97.135,97.12,97.135,88200000.0
2008-04-30 06:41:00,97.15,97.155,97.13,97.15,284200000.0
2008-04-30 06:42:00,97.15,97.15,97.13,97.13,88300000.0
2008-04-30 06:43:00,97.13,97.155,97.12,97.15,172500000.0
2008-04-30 06:44:00,97.155,97.165,97.12,97.12,203100000.0
2008-04-30 06:45:00,97.12,97.13,97.1,97.12,185600000.0
2008-04-30 06:46:00,97.12,97.13,97.12,97.12,188400000.0
2008-04-30 06:47:00,97.12,97.12,97.11,97.11,172100000.0
2008-04-30 06:48:00,97.115,97.135,97.11,97.13,218900000.0
2008-04-30 06:49:00,97.13,97.13,97.095,97.105,251400000.0
2008-04-30 06:50:00,97.105,97.105,97.09,97.1,130900000.0
2008-04-30 06:51:00,97.1,97.105,97.09,97.09,180199999.0
2008-04-30 06:52:00,97.09,97.12,97.09,97.115,192599999.0
2008-04-30 06:53:00,97.12,97.12,97.11,97.115,206000000.0
2008-04-30 06:54:00,97.12,97.125,97.12,97.12,191500000.0
2008-04-30 06:55:00,97.12,97.13,97.12,97.13,435199999.0
2008-04-30 06:56:00,97.13,97.13,97.12,97.12,192999999.0
2008-04-30 06:57:00,97.12,97.155,97.12,97.15,142200000.0
2008-04-30 06:58:00,97.15,97.18,97.14,97.15,147600000.0
2008-04-30 06:59:00,97.15,97.15,97.135,97.15,43500000.0
2008-04-30 07:00:00,97.15,97.18,97.14,97.17,484199999.0
2008-04-30 07:01:00,97.16,97.17,97.14,97.16,317800000.0
2008-04-30 07:02:00,97.16,97.16,97.12,97.14,127500000.0
2008-04-30 07:03:00,97.14,97.14,97.05,97.05,279500000.0
2008-04-30 07:04:00,97.05,97.07,97.03,97.05,320700000.0
2008-04-30 07:05:00,97.05,97.06,97.025,97.05,402900001.0
2008-04-30 07:06:00,97.05,97.055,97.05,97.05,80400000.0
2008-04-30 07:07:00,97.06,97.06,97.05,97.05,77700000.0
2008-04-30 07:08:00,97.05,97.05,97.02,97.02,113100000.0
2008-04-30 07:09:00,97.02,97.04,97.02,97.02,119900000.0
2008-04-30 07:10:00,97.02,97.02,97.0,97.01,182200000.0
2008-04-30 07:11:00,97.01,97.09,97.01,97.045,230800000.0
2008-04-30 07:12:00,97.05,97.07,97.04,97.04,238100000.0
2008-04-30 07:13:00,97.04,97.05,97.04,97.05,43200000.0
2008-04-30 07:14:00,97.05,97.06,97.04,97.05,381800000.0
2008-04-30 07:15:00,97.05,97.06,97.04,97.05,171100000.0
2008-04-30 07:16:00,97.04,97.05,97.03,97.05,112500000.0
2008-04-30 07:17:00,97.05,97.05,97.02,97.02,60100000.0
2008-04-30 07:18:00,97.02,97.02,97.01,97.02,25900000.0
2008-04-30 07:19:00,97.02,97.03,97.01,97.03,79600000.0
2008-04-30 07:20:00,97.03,97.03,97.01,97.03,13100000.0
2008-04-30 07:21:00,97.03,97.035,97.01,97.02,199200000.0
2008-04-30 07:22:00,97.02,97.03,97.02,97.03,92100000.0
2008-04-30 07:23:00,97.03,97.04,97.01,97.04,60000000.0
2008-04-30 07:24:00,97.01,97.04,96.995,97.01,122100000.0
2008-04-30 07:25:00,97.01,97.01,96.99,96.995,117400000.0
2008-04-30 07:26:00,96.995,97.0,96.98,96.99,168700000.0
2008-04-30 07:27:00,96.99,96.99,96.98,96.98,150800000.0
2008-04-30 07:28:00,96.98,96.98,96.95,96.96,485300000.0
2008-04-30 07:29:00,96.96,96.965,96.95,96.96,331500000.0
2008-04-30 07:30:00,96.96,96.965,96.945,96.95,190100000.0
2008-04-30 07:31:00,96.95,96.98,96.945,96.97,369800000.0
2008-04-30 07:32:00,96.97,96.99,96.955,96.96,370700000.0
2008-04-30 07:33:00,96.96,96.99,96.96,96.98,200699999.0
2008-04-30 07:34:00,96.985,96.995,96.975,96.985,370000000.0
2008-04-30 07:35:00,96.99,96.99,96.97,96.99,228200000.0
2008-04-30 07:36:00,96.99,97.01,96.985,97.01,333700000.0
2008-04-30 07:37:00,97.01,97.03,97.005,97.005,257300000.0
2008-04-30 07:38:00,97.01,97.015,97.01,97.015,176400000.0
2008-04-30 07:39:00,97.01,97.025,97.01,97.025,233300000.0
2008-04-30 07:40:00,97.02,97.035,97.01,97.01,364700000.0
2008-04-30 07:41:00,97.0,97.02,96.985,97.01,305000000.0
2008-04-30 07:42:00,97.01,97.015,96.99,96.99,283300000.0
2008-04-30 07:43:00,96.99,97.005,96.985,97.0,92200000.0
2008-04-30 07:44:00,97.005,97.02,96.99,97.0,176200000.0
2008-04-30 07:45:00,97.0,97.0,96.98,96.98,59900000.0
2008-04-30 07:46:00,96.98,96.985,96.975,96.985,174200000.0
2008-04-30 07:47:00,96.995,96.995,96.975,96.99,31200000.0
2008-04-30 07:48:00,96.995,96.995,96.97,96.97,206900000.0
2008-04-30 07:49:00,96.97,96.98,96.96,96.97,152200000.0
2008-04-30 07:50:00,96.97,96.99,96.97,96.99,227200000.0
2008-04-30 07:51:00,96.99,96.99,96.96,96.98,171800001.0
2008-04-30 07:52:00,96.98,96.98,96.95,96.95,311600000.0
2008-04-30 07:53:00,96.95,96.96,96.92,96.93,249800000.0
2008-04-30 07:54:00,96.93,96.94,96.92,96.93,426300000.0
2008-04-30 07:55:00,96.93,96.94,96.915,96.93,491999999.0
2008-04-30 07:56:00,96.93,96.945,96.93,96.94,318600000.0
2008-04-30 07:57:00,96.94,96.97,96.935,96.95,227600001.0
2008-04-30 07:58:00,96.95,96.95,96.94,96.95,120600000.0
2008-04-30 07:59:00,96.955,96.955,96.94,96.94,176200000.0
2008-04-30 08:00:00,96.945,96.945,96.91,96.94,462900000.0
2008-04-30 08:01:00,96.94,96.96,96.94,96.95,395900000.0
2008-04-30 08:02:00,96.95,96.96,96.92,96.93,343300000.0
2008-04-30 08:03:00,96.93,96.95,96.92,96.93,397999999.0
2008-04-30 08:04:00,96.93,96.95,96.91,96.93,336000000.0
2008-04-30 08:05:00,96.93,96.94,96.915,96.94,448199999.0
2008-04-30 08:06:00,96.94,96.95,96.93,96.94,572800000.0
2008-04-30 08:07:00,96.94,96.95,96.93,96.94,177200000.0
2008-04-30 08:08:00,96.93,96.97,96.92,96.95,561800000.0
2008-04-30 08:09:00,96.95,96.95,96.92,96.92,443300000.0
2008-04-30 08:10:00,96.92,96.93,96.91,96.92,197700000.0
2008-04-30 08:11:00,96.92,96.93,96.89,96.91,476800000.0
2008-04-30 08:12:00,96.91,96.955,96.91,96.94,297900000.0
2008-04-30 08:13:00,96.93,96.95,96.92,96.93,178800000.0
2008-04-30 08:14:00,96.93,96.94,96.92,96.92,137800000.0
2008-04-30 08:15:00,96.925,96.94,96.92,96.94,182300000.0
2008-04-30 08:16:00,96.94,96.94,96.93,96.93,235500000.0
2008-04-30 08:17:00,96.93,96.93,96.905,96.91,406900000.0
2008-04-30 08:18:00,96.91,96.93,96.9,96.92,328600000.0
2008-04-30 08:19:00,96.93,96.94,96.92,96.93,279100000.0
2008-04-30 08:20:00,96.93,96.93,96.91,96.91,493600000.0
2008-04-30 08:21:00,96.91,96.91,96.89,96.91,258399999.0
2008-04-30 08:22:00,96.92,96.95,96.91,96.95,248700000.0
2008-04-30 08:23:00,96.95,96.96,96.93,96.95,465400000.0
2008-04-30 08:24:00,96.95,96.98,96.95,96.96,630999999.0
2008-04-30 08:25:00,96.96,96.96,96.93,96.96,364800000.0
2008-04-30 08:26:00,96.97,96.97,96.89,96.9,455300000.0
2008-04-30 08:27:00,96.9,96.94,96.9,96.92,251399999.0
2008-04-30 08:28:00,96.92,96.94,96.9,96.93,211700000.0
2008-04-30 08:29:00,96.93,96.98,96.91,96.95,237000000.0
2008-04-30 08:30:00,96.95,96.96,96.93,96.94,162300000.0
2008-04-30 08:31:00,96.94,96.96,96.92,96.93,375400000.0
2008-04-30 08:32:00,96.93,96.96,96.93,96.95,416300000.0
2008-04-30 08:33:00,96.95,96.97,96.93,96.97,193200000.0
2008-04-30 08:34:00,96.97,97.04,96.97,97.0,284800000.0
2008-04-30 08:35:00,97.0,97.04,96.99,97.02,173100000.0
2008-04-30 08:36:00,97.02,97.11,97.01,97.08,296600000.0
2008-04-30 08:37:00,97.08,97.13,97.08,97.11,205100000.0
2008-04-30 08:38:00,97.11,97.11,97.07,97.08,231900000.0
2008-04-30 08:39:00,97.07,97.08,97.04,97.04,250900000.0
2008-04-30 08:40:00,97.04,97.07,97.01,97.06,226300000.0
2008-04-30 08:41:00,97.06,97.09,97.06,97.09,192700000.0
2008-04-30 08:42:00,97.09,97.1,97.03,97.04,265900000.0
2008-04-30 08:43:00,97.04,97.07,97.04,97.06,309500000.0
2008-04-30 08:44:00,97.06,97.09,97.05,97.07,322600000.0
2008-04-30 08:45:00,97.07,97.12,97.07,97.08,130400000.0
2008-04-30 08:46:00,97.08,97.1,97.07,97.09,148100000.0
2008-04-30 08:47:00,97.09,97.09,97.04,97.06,263400000.0
2008-04-30 08:48:00,97.06,97.07,97.05,97.05,196600000.0
2008-04-30 08:49:00,97.06,97.08,97.02,97.04,420600000.0
2008-04-30 08:50:00,97.04,97.07,97.04,97.07,252800000.0
2008-04-30 08:51:00,97.07,97.13,97.07,97.11,217000000.0
2008-04-30 08:52:00,97.11,97.11,97.08,97.08,106400000.0
2008-04-30 08:53:00,97.08,97.08,97.06,97.06,179000000.0
2008-04-30 08:54:00,97.06,97.075,97.05,97.07,142800000.0
2008-04-30 08:55:00,97.05,97.06,96.98,97.03,280400000.0
2008-04-30 08:56:00,97.03,97.04,97.02,97.04,146700000.0
2008-04-30 08:57:00,97.05,97.05,97.02,97.04,66700000.0
2008-04-30 08:58:00,97.03,97.07,97.03,97.05,123500000.0
2008-04-30 08:59:00,97.05,97.085,97.035,97.06,113800000.0
2008-04-30 09:00:00,97.06,97.1,97.05,97.065,90300000.0
2008-04-30 09:01:00,97.08,97.09,97.055,97.08,63900000.0
2008-04-30 09:02:00,97.08,97.1,97.08,97.1,22900000.0
2008-04-30 09:03:00,97.1,97.13,97.075,97.12,45800000.0
2008-04-30 09:04:00,97.12,97.12,97.1,97.11,27100000.0
2008-04-30 09:05:00,97.11,97.14,97.11,97.13,26000000.0
2008-04-30 09:06:00,97.13,97.14,97.12,97.13,16400000.0
2008-04-30 09:07:00,97.13,97.16,97.13,97.15,18000000.0
2008-04-30 09:08:00,97.15,97.15,97.13,97.14,17400000.0
2008-04-30 09:09:00,97.14,97.17,97.13,97.17,39500000.0
2008-04-30 09:10:00,97.17,97.19,97.14,97.14,58100000.0
2008-04-30 09:11:00,97.145,97.16,97.14,97.15,32800000.0
2008-04-30 09:12:00,97.15,97.21,97.15,97.165,49800000.0
2008-04-30 09:13:00,97.17,97.18,97.13,97.145,103000000.0
2008-04-30 09:14:00,97.14,97.165,97.12,97.125,74000000.0
2008-04-30 09:15:00,97.125,97.13,97.1,97.105,59200000.0
2008-04-30 09:16:00,97.1,97.12,97.09,97.11,54100000.0
2008-04-30 09:17:00,97.11,97.155,97.11,97.15,84200000.0
2008-04-30 09:18:00,97.15,97.16,97.13,97.14,67000000.0
2008-04-30 09:19:00,97.14,97.18,97.14,97.17,90100000.0
2008-04-30 09:20:00,97.175,97.19,97.155,97.17,39400000.0
2008-04-30 09:21:00,97.17,97.17,97.17,97.17,9600000.0
2008-04-30 09:22:00,97.17,97.19,97.16,97.17,27100000.0
2008-04-30 09:23:00,97.17,97.17,97.15,97.155,30400000.0
2008-04-30 09:24:00,97.155,97.16,97.14,97.155,12500000.0
2008-04-30 09:25:00,97.155,97.18,97.15,97.17,39400000.0
2008-04-30 09:26:00,97.18,97.18,97.165,97.165,34300000.0
2008-04-30 09:27:00,97.165,97.18,97.16,97.18,11000000.0
2008-04-30 09:28:00,97.18,97.21,97.18,97.2,32300000.0
2008-04-30 09:29:00,97.2,97.22,97.19,97.19,44000000.0
2008-04-30 09:30:00,97.19,97.245,97.19,97.22,53500000.0
2008-04-30 09:31:00,97.22,97.24,97.2,97.23,71300000.0
2008-04-30 09:32:00,97.23,97.24,97.2,97.24,90000000.0
2008-04-30 09:33:00,97.235,97.31,97.23,97.305,164200000.0
2008-04-30 09:34:00,97.3,97.31,97.25,97.27,83000000.0
2008-04-30 09:35:00,97.28,97.29,97.25,97.275,80500000.0
2008-04-30 09:36:00,97.275,97.3,97.275,97.3,70900000.0
2008-04-30 09:37:00,97.3,97.3,97.24,97.25,80300000.0
2008-04-30 09:38:00,97.25,97.25,97.21,97.215,52600000.0
2008-04-30 09:39:00,97.22,97.235,97.185,97.235,49900000.0
2008-04-30 09:40:00,97.24,97.26,97.24,97.26,13900000.0
2008-04-30 09:41:00,97.26,97.26,97.24,97.25,42200000.0
2008-04-30 09:42:00,97.25,97.25,97.23,97.25,35700000.0
2008-04-30 09:43:00,97.25,97.25,97.24,97.24,8200000.0
2008-04-30 09:44:00,97.24,97.24,97.23,97.23,13400000.0
2008-04-30 09:45:00,97.23,97.23,97.155,97.17,37900000.0
2008-04-30 09:46:00,97.18,97.18,97.15,97.17,45100000.0
2008-04-30 09:47:00,97.16,97.18,97.15,97.15,43000000.0
2008-04-30 09:48:00,97.15,97.16,97.14,97.15,44400000.0
2008-04-30 09:49:00,97.15,97.19,97.15,97.18,38800000.0
2008-04-30 09:50:00,97.18,97.19,97.14,97.14,24500000.0
2008-04-30 09:51:00,97.14,97.2,97.14,97.18,45800000.0
2008-04-30 09:52:00,97.18,97.195,97.17,97.19,31900000.0
2008-04-30 09:53:00,97.19,97.22,97.19,97.22,20600000.0
2008-04-30 09:54:00,97.22,97.22,97.18,97.18,34100000.0
2008-04-30 09:55:00,97.18,97.19,97.17,97.19,51300000.0
2008-04-30 09:56:00,97.19,97.25,97.19,97.24,77700000.0
2008-04-30 09:57:00,97.25,97.27,97.22,97.225,52000000.0
2008-04-30 09:58:00,97.225,97.24,97.195,97.24,33300000.0
2008-04-30 09:59:00,97.24,97.255,97.23,97.24,46300000.0
2008-04-30 10:00:00,97.24,97.26,97.23,97.235,62700000.0
2008-04-30 10:01:00,97.235,97.25,97.215,97.24,57800000.0
2008-04-30 10:02:00,97.24,97.24,97.2,97.21,47300000.0
2008-04-30 10:03:00,97.21,97.24,97.21,97.24,55100000.0
2008-04-30 10:04:00,97.235,97.24,97.205,97.21,35700000.0
2008-04-30 10:05:00,97.21,97.21,97.17,97.18,54700000.0
2008-04-30 10:06:00,97.18,97.2,97.18,97.2,41100000.0
2008-04-30 10:07:00,97.2,97.23,97.2,97.21,32500000.0
2008-04-30 10:08:00,97.21,97.22,97.155,97.16,59000000.0
2008-04-30 10:09:00,97.16,97.18,97.15,97.155,42300000.0
2008-04-30 10:10:00,97.155,97.17,97.125,97.13,42400000.0
2008-04-30 10:11:00,97.13,97.17,97.11,97.145,54900000.0
2008-04-30 10:12:00,97.145,97.16,97.145,97.16,28200000.0
2008-04-30 10:13:00,97.15,97.16,97.135,97.135,10700000.0
2008-04-30 10:14:00,97.15,97.21,97.13,97.21,64400000.0
2008-04-30 10:15:00,97.21,97.25,97.19,97.235,73500000.0
2008-04-30 10:16:00,97.24,97.28,97.235,97.25,70800000.0
2008-04-30 10:17:00,97.25,97.25,97.22,97.24,16100000.0
2008-04-30 10:18:00,97.24,97.245,97.21,97.21,55000000.0
2008-04-30 10:19:00,97.21,97.23,97.2,97.23,29000000.0
2008-04-30 10:20:00,97.23,97.245,97.215,97.24,34400000.0
2008-04-30 10:21:00,97.24,97.26,97.24,97.26,21100000.0
2008-04-30 10:22:00,97.26,97.27,97.26,97.27,30200000.0
2008-04-30 10:23:00,97.27,97.32,97.27,97.28,63500000.0
2008-04-30 10:24:00,97.28,97.28,97.23,97.26,54100000.0
2008-04-30 10:25:00,97.26,97.28,97.235,97.26,61800000.0
2008-04-30 10:26:00,97.26,97.28,97.23,97.235,58300000.0
2008-04-30 10:27:00,97.24,97.245,97.215,97.215,71500000.0
2008-04-30 10:28:00,97.215,97.215,97.195,97.21,55500000.0
2008-04-30 10:29:00,97.21,97.24,97.205,97.21,68500000.0
2008-04-30 10:30:00,97.21,97.21,97.16,97.175,71600000.0
2008-04-30 10:31:00,97.18,97.215,97.18,97.21,118500000.0
2008-04-30 10:32:00,97.21,97.22,97.175,97.2,75200000.0
2008-04-30 10:33:00,97.2,97.21,97.19,97.21,51000000.0
2008-04-30 10:34:00,97.21,97.22,97.195,97.22,48200000.0
2008-04-30 10:35:00,97.22,97.235,97.205,97.23,59900000.0
2008-04-30 10:36:00,97.23,97.23,97.165,97.165,74500000.0
2008-04-30 10:37:00,97.165,97.195,97.14,97.18,77600000.0
2008-04-30 10:38:00,97.18,97.19,97.16,97.19,54800000.0
2008-04-30 10:39:00,97.19,97.21,97.18,97.2,21700000.0
2008-04-30 10:40:00,97.2,97.22,97.195,97.21,50000000.0
2008-04-30 10:41:00,97.21,97.23,97.19,97.23,28600000.0
2008-04-30 10:42:00,97.23,97.23,97.21,97.21,21000000.0
2008-04-30 10:43:00,97.21,97.21,97.19,97.21,22400000.0
2008-04-30 10:44:00,97.21,97.22,97.18,97.2,35300000.0
2008-04-30 10:45:00,97.2,97.22,97.18,97.2,35200000.0
2008-04-30 10:46:00,97.2,97.23,97.18,97.2,71400000.0
2008-04-30 10:47:00,97.2,97.23,97.19,97.2,42700000.0
2008-04-30 10:48:00,97.2,97.22,97.19,97.19,18800000.0
2008-04-30 10:49:00,97.19,97.21,97.18,97.2,19600000.0
2008-04-30 10:50:00,97.2,97.21,97.19,97.2,23000000.0
2008-04-30 10:51:00,97.2,97.2,97.19,97.19,6400000.0
2008-04-30 10:52:00,97.19,97.2,97.17,97.17,35300000.0
2008-04-30 10:53:00,97.17,97.19,97.15,97.16,58300000.0
2008-04-30 10:54:00,97.16,97.18,97.13,97.15,71700000.0
2008-04-30 10:55:00,97.15,97.19,97.14,97.14,87900000.0
2008-04-30 10:56:00,97.15,97.17,97.135,97.15,32400000.0
2008-04-30 10:57:00,97.15,97.155,97.14,97.15,37400000.0
2008-04-30 10:58:00,97.15,97.16,97.13,97.155,29600000.0
2008-04-30 10:59:00,97.155,97.175,97.15,97.175,14300000.0
2008-04-30 11:00:00,97.17,97.195,97.16,97.195,34300000.0
2008-04-30 11:01:00,97.19,97.23,97.185,97.2,62700000.0
2008-04-30 11:02:00,97.205,97.24,97.205,97.23,27400000.0
2008-04-30 11:03:00,97.235,97.245,97.175,97.18,46800000.0
2008-04-30 11:04:00,97.18,97.21,97.16,97.17,65600000.0
2008-04-30 11:05:00,97.165,97.23,97.15,97.2,70200000.0
2008-04-30 11:06:00,97.175,97.2,97.14,97.165,65900000.0
2008-04-30 11:07:00,97.17,97.21,97.16,97.2,49200000.0
2008-04-30 11:08:00,97.2,97.205,97.14,97.18,71600000.0
2008-04-30 11:09:00,97.18,97.24,97.17,97.24,38400000.0
2008-04-30 11:10:00,97.24,97.25,97.185,97.2,66800000.0
2008-04-30 11:11:00,97.2,97.21,97.175,97.21,26800000.0
2008-04-30 11:12:00,97.21,97.22,97.2,97.22,37200000.0
2008-04-30 11:13:00,97.22,97.265,97.22,97.25,34600000.0
2008-04-30 11:14:00,97.255,97.27,97.2,97.255,52800000.0
2008-04-30 11:15:00,97.255,97.26,97.245,97.245,15800000.0
2008-04-30 11:16:00,97.24,97.25,97.235,97.24,15300000.0
2008-04-30 11:17:00,97.24,97.26,97.22,97.255,39000000.0
2008-04-30 11:18:00,97.25,97.26,97.245,97.26,27900000.0
2008-04-30 11:19:00,97.27,97.28,97.26,97.27,31200000.0
2008-04-30 11:20:00,97.27,97.285,97.25,97.27,53200000.0
2008-04-30 11:21:00,97.275,97.28,97.24,97.27,26000000.0
2008-04-30 11:22:00,97.26,97.26,97.21,97.23,48300000.0
2008-04-30 11:23:00,97.23,97.24,97.215,97.22,45900000.0
2008-04-30 11:24:00,97.22,97.29,97.22,97.29,30000000.0
2008-04-30 11:25:00,97.29,97.29,97.27,97.275,30900000.0
2008-04-30 11:26:00,97.275,97.3,97.27,97.28,28700000.0
2008-04-30 11:27:00,97.28,97.305,97.265,97.265,31700000.0
2008-04-30 11:28:00,97.27,97.29,97.2,97.21,32600000.0
2008-04-30 11:29:00,97.21,97.245,97.205,97.24,53200000.0
2008-04-30 11:30:00,97.245,97.245,97.22,97.23,34900000.0
2008-04-30 11:31:00,97.23,97.26,97.23,97.25,22400000.0
2008-04-30 11:32:00,97.25,97.27,97.25,97.26,50900000.0
2008-04-30 11:33:00,97.26,97.27,97.25,97.27,18800000.0
2008-04-30 11:34:00,97.27,97.27,97.25,97.27,38500000.0
2008-04-30 11:35:00,97.26,97.27,97.26,97.26,16500000.0
2008-04-30 11:36:00,97.26,97.27,97.25,97.27,13900000.0
2008-04-30 11:37:00,97.27,97.29,97.26,97.26,55400000.0
2008-04-30 11:38:00,97.26,97.27,97.21,97.22,55000000.0
2008-04-30 11:39:00,97.22,97.22,97.195,97.2,37200000.0
2008-04-30 11:40:00,97.2,97.255,97.2,97.255,73300000.0
2008-04-30 11:41:00,97.25,97.27,97.235,97.25,40900000.0
2008-04-30 11:42:00,97.25,97.25,97.21,97.22,54500000.0
2008-04-30 11:43:00,97.22,97.26,97.215,97.25,43300000.0
2008-04-30 11:44:00,97.25,97.25,97.225,97.23,43100000.0
2008-04-30 11:45:00,97.23,97.29,97.23,97.25,60900000.0
2008-04-30 11:46:00,97.25,97.28,97.25,97.26,29500000.0
2008-04-30 11:47:00,97.26,97.29,97.24,97.25,47000000.0
2008-04-30 11:48:00,97.25,97.275,97.24,97.25,55600000.0
2008-04-30 11:49:00,97.25,97.25,97.22,97.24,33700000.0
2008-04-30 11:50:00,97.24,97.24,97.21,97.22,28700000.0
2008-04-30 11:51:00,97.22,97.24,97.21,97.23,20200000.0
2008-04-30 11:52:00,97.23,97.23,97.185,97.2,22700000.0
2008-04-30 11:53:00,97.21,97.23,97.2,97.2,44700000.0
2008-04-30 11:54:00,97.19,97.205,97.18,97.195,17900000.0
2008-04-30 11:55:00,97.195,97.215,97.13,97.14,71200000.0
2008-04-30 11:56:00,97.14,97.15,97.12,97.12,56100000.0
2008-04-30 11:57:00,97.12,97.145,97.12,97.13,47300000.0
2008-04-30 11:58:00,97.13,97.15,97.12,97.15,30500000.0
2008-04-30 11:59:00,97.15,97.17,97.15,97.16,32500000.0
2008-04-30 12:00:00,97.16,97.16,97.13,97.15,20400000.0
2008-04-30 12:01:00,97.14,97.2,97.14,97.185,32900000.0
2008-04-30 12:02:00,97.185,97.215,97.18,97.215,23400000.0
2008-04-30 12:03:00,97.215,97.215,97.19,97.19,24800000.0
2008-04-30 12:04:00,97.2,97.25,97.19,97.23,23200000.0
2008-04-30 12:05:00,97.24,97.24,97.195,97.2,26400000.0
2008-04-30 12:06:00,97.205,97.23,97.2,97.21,17800000.0
2008-04-30 12:07:00,97.22,97.23,97.2,97.22,25100000.0
2008-04-30 12:08:00,97.22,97.245,97.205,97.24,20600000.0
2008-04-30 12:09:00,97.24,97.26,97.22,97.23,53800000.0
2008-04-30 12:10:00,97.23,97.24,97.21,97.22,33000000.0
2008-04-30 12:11:00,97.22,97.24,97.19,97.2,37400000.0
2008-04-30 12:12:00,97.19,97.22,97.19,97.2,38000000.0
2008-04-30 12:13:00,97.2,97.215,97.185,97.19,45700000.0
2008-04-30 12:14:00,97.19,97.23,97.19,97.22,30600000.0
2008-04-30 12:15:00,97.22,97.22,97.175,97.18,24700000.0
2008-04-30 12:16:00,97.175,97.21,97.175,97.2,31000000.0
2008-04-30 12:17:00,97.2,97.2,97.165,97.17,27600000.0
2008-04-30 12:18:00,97.17,97.21,97.16,97.2,26800000.0
2008-04-30 12:19:00,97.2,97.2,97.17,97.18,36200000.0
2008-04-30 12:20:00,97.18,97.18,97.13,97.14,30700000.0
2008-04-30 12:21:00,97.14,97.15,97.125,97.14,41400000.0
2008-04-30 12:22:00,97.14,97.15,97.14,97.145,21800000.0
2008-04-30 12:23:00,97.15,97.15,97.12,97.12,36400000.0
2008-04-30 12:24:00,97.12,97.15,97.12,97.14,58800000.0
2008-04-30 12:25:00,97.14,97.15,97.095,97.1,27200000.0
2008-04-30 12:26:00,97.1,97.14,97.1,97.13,13800000.0
2008-04-30 12:27:00,97.13,97.16,97.13,97.15,30800000.0
2008-04-30 12:28:00,97.15,97.17,97.13,97.17,59700000.0
2008-04-30 12:29:00,97.17,97.17,97.15,97.16,37200000.0
2008-04-30 12:30:00,97.17,97.22,97.16,97.2,57200000.0
2008-04-30 12:31:00,97.2,97.21,97.19,97.19,31000000.0
2008-04-30 12:32:00,97.195,97.2,97.17,97.18,25400000.0
2008-04-30 12:33:00,97.18,97.2,97.18,97.2,12800000.0
2008-04-30 12:34:00,97.2,97.21,97.2,97.21,6000000.0
2008-04-30 12:35:00,97.21,97.21,97.185,97.185,11800000.0
2008-04-30 12:36:00,97.185,97.19,97.17,97.17,21200000.0
2008-04-30 12:37:00,97.175,97.21,97.175,97.195,19400000.0
2008-04-30 12:38:00,97.19,97.22,97.19,97.22,31800000.0
2008-04-30 12:39:00,97.22,97.24,97.21,97.24,69600000.0
2008-04-30 12:40:00,97.24,97.26,97.2,97.21,92900000.0
2008-04-30 12:41:00,97.21,97.24,97.21,97.22,36300000.0
2008-04-30 12:42:00,97.225,97.25,97.225,97.24,27300000.0
2008-04-30 12:43:00,97.235,97.28,97.23,97.27,26000000.0
2008-04-30 12:44:00,97.27,97.285,97.25,97.28,31700000.0
2008-04-30 12:45:00,97.28,97.29,97.25,97.29,61000000.0
2008-04-30 12:46:00,97.29,97.29,97.24,97.26,36200000.0
2008-04-30 12:47:00,97.26,97.26,97.24,97.25,14200000.0
2008-04-30 12:48:00,97.24,97.24,97.23,97.23,15800000.0
2008-04-30 12:49:00,97.23,97.25,97.2,97.23,57000000.0
2008-04-30 12:50:00,97.235,97.26,97.23,97.26,61600000.0
2008-04-30 12:51:00,97.26,97.26,97.24,97.25,20100000.0
2008-04-30 12:52:00,97.25,97.27,97.21,97.26,41600000.0
2008-04-30 12:53:00,97.255,97.29,97.24,97.24,36800000.0
2008-04-30 12:54:00,97.24,97.26,97.24,97.26,43400000.0
2008-04-30 12:55:00,97.26,97.29,97.26,97.275,26900000.0
2008-04-30 12:56:00,97.275,97.275,97.25,97.27,33100000.0
2008-04-30 12:57:00,97.27,97.3,97.26,97.29,43600000.0
2008-04-30 12:58:00,97.3,97.31,97.275,97.3,27600000.0
2008-04-30 12:59:00,97.3,97.33,97.245,97.25,52600000.0
2008-04-30 13:00:00,97.245,97.32,97.245,97.31,39800000.0
2008-04-30 13:01:00,97.31,97.33,97.27,97.33,57800000.0
2008-04-30 13:02:00,97.33,97.35,97.29,97.3,50100000.0
2008-04-30 13:03:00,97.3,97.3,97.24,97.26,47800000.0
2008-04-30 13:04:00,97.26,97.325,97.26,97.32,57600000.0
2008-04-30 13:05:00,97.32,97.35,97.31,97.35,35600000.0
2008-04-30 13:06:00,97.35,97.35,97.29,97.29,23200000.0
2008-04-30 13:07:00,97.29,97.32,97.29,97.315,34800000.0
2008-04-30 13:08:00,97.315,97.35,97.315,97.34,68800000.0
2008-04-30 13:09:00,97.34,97.35,97.32,97.32,39900000.0
2008-04-30 13:10:00,97.32,97.33,97.32,97.32,38400000.0
2008-04-30 13:11:00,97.32,97.345,97.295,97.345,33400000.0
2008-04-30 13:12:00,97.345,97.345,97.33,97.33,17600000.0
2008-04-30 13:13:00,97.34,97.36,97.33,97.36,20200000.0
2008-04-30 13:14:00,97.36,97.36,97.36,97.36,4800000.0
2008-04-30 13:15:00,97.37,97.38,97.36,97.38,28000000.0
2008-04-30 13:16:00,97.38,97.43,97.37,97.43,70600000.0
2008-04-30 13:17:00,97.43,97.49,97.415,97.485,71200000.0
2008-04-30 13:18:00,97.485,97.52,97.435,97.485,70700000.0
2008-04-30 13:19:00,97.48,97.5,97.465,97.49,43200000.0
2008-04-30 13:20:00,97.49,97.515,97.48,97.515,47000000.0
2008-04-30 13:21:00,97.51,97.515,97.495,97.505,62400000.0
2008-04-30 13:22:00,97.5,97.51,97.48,97.495,42500000.0
2008-04-30 13:23:00,97.495,97.52,97.47,97.51,62200000.0
2008-04-30 13:24:00,97.51,97.55,97.51,97.52,26100000.0
2008-04-30 13:25:00,97.52,97.52,97.51,97.51,15200000.0
2008-04-30 13:26:00,97.51,97.52,97.51,97.51,24500000.0
2008-04-30 13:27:00,97.51,97.52,97.51,97.52,12400000.0
2008-04-30 13:28:00,97.52,97.52,97.5,97.51,9600000.0
2008-04-30 13:29:00,97.51,97.51,97.485,97.49,7600000.0
2008-04-30 13:30:00,97.49,97.5,97.485,97.49,13600000.0
2008-04-30 13:31:00,97.495,97.59,97.48,97.58,47100000.0
2008-04-30 13:32:00,97.59,97.6,97.55,97.565,65600000.0
2008-04-30 13:33:00,97.565,97.59,97.56,97.59,27000000.0
2008-04-30 13:34:00,97.59,97.65,97.585,97.645,42000000.0
2008-04-30 13:35:00,97.65,97.67,97.645,97.655,68800000.0
2008-04-30 13:36:00,97.65,97.68,97.64,97.67,75800000.0
2008-04-30 13:37:00,97.67,97.69,97.665,97.665,37100000.0
2008-04-30 13:38:00,97.67,97.67,97.645,97.66,54700000.0
2008-04-30 13:39:00,97.66,97.66,97.64,97.65,16400000.0
2008-04-30 13:40:00,97.65,97.68,97.65,97.67,52700000.0
2008-04-30 13:41:00,97.67,97.74,97.67,97.74,53600000.0
2008-04-30 13:42:00,97.73,97.73,97.69,97.695,82800000.0
2008-04-30 13:43:00,97.695,97.73,97.695,97.71,25600000.0
2008-04-30 13:44:00,97.71,97.765,97.695,97.765,29800000.0
2008-04-30 13:45:00,97.77,97.8,97.76,97.77,71200000.0
2008-04-30 13:46:00,97.77,97.79,97.73,97.73,77200000.0
2008-04-30 13:47:00,97.73,97.73,97.71,97.72,30800000.0
2008-04-30 13:48:00,97.72,97.77,97.71,97.74,44900000.0
2008-04-30 13:49:00,97.74,97.755,97.71,97.71,23800000.0
2008-04-30 13:50:00,97.71,97.76,97.71,97.75,31500000.0
2008-04-30 13:51:00,97.75,97.78,97.74,97.78,37900000.0
2008-04-30 13:52:00,97.78,97.81,97.765,97.78,31600000.0
2008-04-30 13:53:00,97.78,97.79,97.77,97.77,24000000.0
2008-04-30 13:54:00,97.77,97.78,97.735,97.735,28800000.0
2008-04-30 13:55:00,97.73,97.77,97.725,97.77,34800000.0
2008-04-30 13:56:00,97.77,97.78,97.71,97.72,50100000.0
2008-04-30 13:57:00,97.73,97.74,97.71,97.74,19500000.0
2008-04-30 13:58:00,97.74,97.76,97.73,97.76,100700000.0
2008-04-30 13:59:00,97.76,97.83,97.76,97.81,52200000.0
2008-04-30 14:00:00,97.81,97.84,97.8,97.815,123100000.0
2008-04-30 14:01:00,97.81,97.84,97.8,97.83,42000000.0
2008-04-30 14:02:00,97.83,97.84,97.81,97.825,75300000.0
2008-04-30 14:03:00,97.825,97.83,97.81,97.83,29600000.0
2008-04-30 14:04:00,97.88,97.89,97.84,97.86,50000000.0
2008-04-30 14:05:00,97.86,97.885,97.86,97.88,66068000.0
2008-04-30 14:06:00,97.88,97.9,97.875,97.89,91200000.0
2008-04-30 14:07:00,97.89,97.93,97.89,97.9,68200000.0
2008-04-30 14:08:00,97.9,97.93,97.9,97.93,25900000.0
2008-04-30 14:09:00,97.93,97.94,97.92,97.92,33000000.0
2008-04-30 14:10:00,97.92,97.94,97.905,97.92,44000000.0
2008-04-30 14:11:00,97.92,97.92,97.885,97.89,32100000.0
2008-04-30 14:12:00,97.875,97.9,97.875,97.89,30100000.0
2008-04-30 14:13:00,97.89,97.9,97.845,97.88,54000000.0
2008-04-30 14:14:00,97.88,97.91,97.83,97.86,208000000.0
2008-04-30 14:15:00,97.85,98.06,97.84,97.88,229400000.0
2008-04-30 14:16:00,97.885,97.98,97.885,97.94,83400000.0
2008-04-30 14:17:00,97.94,97.94,97.83,97.855,91300000.0
2008-04-30 14:18:00,97.855,97.87,97.81,97.83,83100000.0
2008-04-30 14:19:00,97.825,97.85,97.79,97.85,61300000.0
2008-04-30 14:20:00,97.845,97.9,97.83,97.9,63100000.0
2008-04-30 14:21:00,97.89,97.905,97.86,97.86,49400000.0
2008-04-30 14:22:00,97.86,97.86,97.84,97.84,34400000.0
2008-04-30 14:23:00,97.84,97.9,97.83,97.9,43700000.0
2008-04-30 14:24:00,97.9,97.9,97.85,97.85,34300000.0
2008-04-30 14:25:00,97.86,97.87,97.82,97.84,74600000.0
2008-04-30 14:26:00,97.84,97.86,97.81,97.86,72000000.0
2008-04-30 14:27:00,97.865,97.9,97.865,97.895,42600000.0
2008-04-30 14:28:00,97.9,98.025,97.89,97.975,85600000.0
2008-04-30 14:29:00,97.975,98.01,97.955,97.995,46900000.0
2008-04-30 14:30:00,97.92,98.12,97.92,98.1,221500000.0
2008-04-30 14:31:00,98.1,98.1,98.03,98.06,101200000.0
2008-04-30 14:32:00,98.06,98.13,98.06,98.09,79100000.0
2008-04-30 14:33:00,98.1,98.15,98.05,98.06,92400000.0
2008-04-30 14:34:00,98.06,98.09,97.96,97.96,66200000.0
2008-04-30 14:35:00,97.97,98.01,97.97,97.99,55900000.0
2008-04-30 14:36:00,97.99,97.99,97.94,97.95,48100000.0
2008-04-30 14:37:00,97.955,97.97,97.92,97.92,52400000.0
2008-04-30 14:38:00,97.92,97.93,97.86,97.86,102600000.0
2008-04-30 14:39:00,97.86,97.9,97.85,97.89,62200000.0
2008-04-30 14:40:00,97.89,97.98,97.87,97.98,61000000.0
2008-04-30 14:41:00,97.99,98.01,97.97,98.0,67800000.0
2008-04-30 14:42:00,97.985,98.02,97.985,98.0,27000000.0
2008-04-30 14:43:00,98.0,98.03,98.0,98.015,23400000.0
2008-04-30 14:44:00,98.015,98.035,97.99,98.005,50400000.0
2008-04-30 14:45:00,98.01,98.04,97.99,98.04,55000000.0
2008-04-30 14:46:00,98.04,98.06,98.015,98.05,20900000.0
2008-04-30 14:47:00,98.05,98.05,98.025,98.03,38700000.0
2008-04-30 14:48:00,98.03,98.07,98.02,98.07,37300000.0
2008-04-30 14:49:00,98.06,98.065,98.0,98.025,65300000.0
2008-04-30 14:50:00,98.025,98.05,98.005,98.03,46500000.0
2008-04-30 14:51:00,98.02,98.07,98.02,98.05,40400000.0
2008-04-30 14:52:00,98.05,98.1,98.03,98.05,93400000.0
2008-04-30 14:53:00,98.055,98.12,98.035,98.11,94100000.0
2008-04-30 14:54:00,98.11,98.14,98.09,98.095,70100000.0
2008-04-30 14:55:00,98.1,98.16,98.08,98.09,68800000.0
2008-04-30 14:56:00,98.09,98.12,98.08,98.1,50500000.0
2008-04-30 14:57:00,98.11,98.13,98.1,98.11,44700000.0
2008-04-30 14:58:00,98.11,98.18,98.11,98.15,49800000.0
2008-04-30 14:59:00,98.15,98.165,98.13,98.14,30000000.0
2008-04-30 15:00:00,98.14,98.14,98.08,98.09,63300000.0
2008-04-30 15:01:00,98.09,98.11,98.075,98.11,18700000.0
2008-04-30 15:02:00,98.11,98.12,98.09,98.11,28100000.0
2008-04-30 15:03:00,98.11,98.12,98.07,98.07,67600000.0
2008-04-30 15:04:00,98.06,98.07,98.04,98.06,67000000.0
2008-04-30 15:05:00,98.06,98.14,98.06,98.13,53600000.0
2008-04-30 15:06:00,98.13,98.13,98.095,98.1,44700000.0
2008-04-30 15:07:00,98.11,98.12,98.09,98.09,25000000.0
2008-04-30 15:08:00,98.1,98.1,98.06,98.06,18800000.0
2008-04-30 15:09:00,98.055,98.07,98.045,98.06,49300000.0
2008-04-30 15:10:00,98.06,98.07,98.055,98.07,12400000.0
2008-04-30 15:11:00,98.06,98.1,98.06,98.09,32600000.0
2008-04-30 15:12:00,98.09,98.12,98.08,98.115,71100000.0
2008-04-30 15:13:00,98.115,98.12,98.1,98.12,37500000.0
2008-04-30 15:14:00,98.115,98.15,98.1,98.15,54100000.0
2008-04-30 15:15:00,98.145,98.16,98.09,98.09,52100000.0
2008-04-30 15:16:00,98.09,98.1,98.03,98.05,26000000.0
2008-04-30 15:17:00,98.06,98.07,98.05,98.05,76200000.0
2008-04-30 15:18:00,98.05,98.05,98.035,98.045,54500000.0
2008-04-30 15:19:00,98.09,98.1,98.06,98.1,83000000.0
2008-04-30 15:20:00,98.1,98.11,98.045,98.06,100000000.0
2008-04-30 15:21:00,98.07,98.09,98.02,98.035,42800000.0
2008-04-30 15:22:00,98.03,98.08,98.03,98.08,34600000.0
2008-04-30 15:23:00,98.08,98.1,98.075,98.1,49100000.0
2008-04-30 15:24:00,98.1,98.125,98.1,98.12,27000000.0
2008-04-30 15:25:00,98.12,98.125,98.085,98.09,32800000.0
2008-04-30 15:26:00,98.085,98.09,98.07,98.08,53800000.0
2008-04-30 15:27:00,98.08,98.12,98.08,98.105,60200000.0
2008-04-30 15:28:00,98.11,98.13,98.1,98.12,23400000.0
2008-04-30 15:29:00,98.12,98.13,98.11,98.12,26600000.0
2008-04-30 15:30:00,98.13,98.16,98.115,98.115,46100000.0
2008-04-30 15:31:00,98.11,98.13,98.09,98.105,73000000.0
2008-04-30 15:32:00,98.105,98.16,98.1,98.155,80500000.0
2008-04-30 15:33:00,98.155,98.17,98.13,98.14,63000000.0
2008-04-30 15:34:00,98.14,98.18,98.135,98.17,54400000.0
2008-04-30 15:35:00,98.17,98.18,98.14,98.15,48000000.0
2008-04-30 15:36:00,98.15,98.18,98.15,98.15,43200000.0
2008-04-30 15:37:00,98.15,98.19,98.15,98.18,23000000.0
2008-04-30 15:38:00,98.18,98.2,98.13,98.16,57500000.0
2008-04-30 15:39:00,98.16,98.2,98.16,98.18,58300000.0
2008-04-30 15:40:00,98.18,98.21,98.17,98.21,35700000.0
2008-04-30 15:41:00,98.21,98.21,98.17,98.2,94900000.0
2008-04-30 15:42:00,98.21,98.21,98.16,98.17,81800000.0
2008-04-30 15:43:00,98.175,98.21,98.17,98.195,82200000.0
2008-04-30 15:44:00,98.195,98.235,98.19,98.225,67400000.0
2008-04-30 15:45:00,98.225,98.26,98.2,98.24,94600000.0
2008-04-30 15:46:00,98.24,98.245,98.15,98.15,106200000.0
2008-04-30 15:47:00,98.15,98.17,98.14,98.14,49100000.0
2008-04-30 15:48:00,98.14,98.2,98.14,98.18,50700000.0
2008-04-30 15:49:00,98.18,98.18,98.16,98.18,18800000.0
2008-04-30 15:50:00,98.18,98.225,98.175,98.22,37700000.0
2008-04-30 15:51:00,98.215,98.24,98.215,98.23,63500000.0
2008-04-30 15:52:00,98.23,98.28,98.23,98.28,34300000.0
2008-04-30 15:53:00,98.28,98.29,98.23,98.26,52000000.0
2008-04-30 15:54:00,98.26,98.29,98.24,98.28,48900000.0
2008-04-30 15:55:00,98.28,98.28,98.255,98.255,10900000.0
2008-04-30 15:56:00,98.25,98.27,98.245,98.265,102400000.0
2008-04-30 15:57:00,98.265,98.28,98.26,98.265,78700000.0
2008-04-30 15:58:00,98.265,98.28,98.255,98.27,38800000.0
2008-04-30 15:59:00,98.27,98.29,98.255,98.26,91300000.0
2008-04-30 16:00:00,98.26,98.28,98.23,98.24,43100000.0
2008-04-30 16:01:00,98.24,98.28,98.24,98.24,25500000.0
2008-04-30 16:02:00,98.24,98.25,98.21,98.23,32000000.0
2008-04-30 16:03:00,98.23,98.27,98.22,98.23,35700000.0
2008-04-30 16:04:00,98.23,98.23,98.21,98.21,21900000.0
2008-04-30 16:05:00,98.21,98.26,98.21,98.25,35700000.0
2008-04-30 16:06:00,98.25,98.29,98.22,98.24,46600000.0
2008-04-30 16:07:00,98.24,98.26,98.22,98.24,30400000.0
2008-04-30 16:08:00,98.24,98.25,98.23,98.24,17200000.0
2008-04-30 16:09:00,98.24,98.3,98.24,98.29,26300000.0
2008-04-30 16:10:00,98.3,98.31,98.27,98.27,31400000.0
2008-04-30 16:11:00,98.27,98.28,98.24,98.24,37000000.0
2008-04-30 16:12:00,98.24,98.25,98.215,98.22,17700000.0
2008-04-30 16:13:00,98.23,98.25,98.23,98.25,9900000.0
2008-04-30 16:14:00,98.25,98.25,98.21,98.22,32200000.0
2008-04-30 16:15:00,98.22,98.26,98.22,98.24,22700000.0
2008-04-30 16:16:00,98.24,98.24,98.19,98.2,40600000.0
2008-04-30 16:17:00,98.2,98.21,98.15,98.175,44300000.0
2008-04-30 16:18:00,98.18,98.19,98.16,98.18,28400000.0
2008-04-30 16:19:00,98.19,98.2,98.15,98.19,68100000.0
2008-04-30 16:20:00,98.19,98.21,98.16,98.18,59500000.0
2008-04-30 16:21:00,98.18,98.2,98.14,98.19,52600000.0
2008-04-30 16:22:00,98.18,98.19,98.16,98.16,77300000.0
2008-04-30 16:23:00,98.165,98.2,98.15,98.2,72300000.0
2008-04-30 16:24:00,98.2,98.2,98.17,98.17,32700000.0
2008-04-30 16:25:00,98.175,98.25,98.17,98.23,44900000.0
2008-04-30 16:26:00,98.23,98.29,98.22,98.275,92200000.0
2008-04-30 16:27:00,98.29,98.3,98.245,98.25,81900000.0
2008-04-30 16:28:00,98.26,98.28,98.23,98.23,91600000.0
2008-04-30 16:29:00,98.23,98.28,98.225,98.26,110100000.0
2008-04-30 16:30:00,98.265,98.29,98.23,98.27,110900000.0
2008-04-30 16:31:00,98.27,98.31,98.25,98.26,52800000.0
2008-04-30 16:32:00,98.255,98.29,98.22,98.23,49400000.0
2008-04-30 16:33:00,98.24,98.26,98.215,98.23,31900000.0
2008-04-30 16:34:00,98.23,98.26,98.22,98.26,22600000.0
2008-04-30 16:35:00,98.26,98.26,98.215,98.255,47800000.0
2008-04-30 16:36:00,98.255,98.31,98.25,98.28,55200000.0
2008-04-30 16:37:00,98.28,98.33,98.28,98.32,62200000.0
2008-04-30 16:38:00,98.31,98.34,98.27,98.315,59900000.0
2008-04-30 16:39:00,98.315,98.35,98.29,98.295,69100000.0
2008-04-30 16:40:00,98.295,98.34,98.295,98.325,49800000.0
2008-04-30 16:41:00,98.325,98.35,98.32,98.35,53300000.0
2008-04-30 16:42:00,98.33,98.34,98.27,98.27,19800000.0
2008-04-30 16:43:00,98.27,98.27,98.215,98.25,34200000.0
2008-04-30 16:44:00,98.25,98.27,98.23,98.26,58700000.0
2008-04-30 16:45:00,98.26,98.31,98.26,98.3,45800000.0
2008-04-30 16:46:00,98.29,98.32,98.27,98.27,62000000.0
2008-04-30 16:47:00,98.27,98.31,98.26,98.27,52400000.0
2008-04-30 16:48:00,98.265,98.27,98.22,98.23,40300000.0
2008-04-30 16:49:00,98.235,98.24,98.205,98.21,29300000.0
2008-04-30 16:50:00,98.21,98.21,98.16,98.175,45200000.0
2008-04-30 16:51:00,98.18,98.26,98.18,98.24,69800000.0
2008-04-30 16:52:00,98.24,98.24,98.19,98.21,47600000.0
2008-04-30 16:53:00,98.21,98.27,98.21,98.26,65400000.0
2008-04-30 16:54:00,98.26,98.29,98.25,98.27,22800000.0
2008-04-30 16:55:00,98.27,98.31,98.255,98.3,48000000.0
2008-04-30 16:56:00,98.31,98.33,98.29,98.315,45800000.0
2008-04-30 16:57:00,98.315,98.32,98.27,98.31,133100000.0
2008-04-30 16:58:00,98.31,98.33,98.26,98.32,80100000.0
2008-04-30 16:59:00,98.31,98.48,98.31,98.47,58500000.0
2008-04-30 17:00:00,98.47,98.53,98.425,98.47,153200000.0
2008-04-30 17:01:00,98.47,98.47,98.39,98.45,64200000.0
2008-04-30 17:02:00,98.45,98.45,98.385,98.41,99800000.0
2008-04-30 17:03:00,98.41,98.41,98.355,98.4,76800000.0
2008-04-30 17:04:00,98.4,98.42,98.365,98.37,145100000.0
2008-04-30 17:05:00,98.38,98.41,98.355,98.4,72100000.0
2008-04-30 17:06:00,98.4,98.46,98.4,98.46,89200000.0
2008-04-30 17:07:00,98.46,98.48,98.44,98.47,81200000.0
2008-04-30 17:08:00,98.47,98.51,98.46,98.475,100200000.0
2008-04-30 17:09:00,98.48,98.495,98.455,98.48,107300000.0
2008-04-30 17:10:00,98.48,98.505,98.465,98.49,111400000.0
2008-04-30 17:11:00,98.495,98.525,98.47,98.525,66100000.0
2008-04-30 17:12:00,98.525,98.54,98.445,98.45,53500000.0
2008-04-30 17:13:00,98.45,98.49,98.45,98.485,103800000.0
2008-04-30 17:14:00,98.48,98.495,98.43,98.445,66600000.0
2008-04-30 17:15:00,98.43,98.46,98.41,98.43,72400000.0
2008-04-30 17:16:00,98.43,98.43,98.38,98.385,96000000.0
2008-04-30 17:17:00,98.385,98.4,98.375,98.395,46500000.0
2008-04-30 17:18:00,98.4,98.425,98.38,98.42,102700000.0
2008-04-30 17:19:00,98.42,98.47,98.42,98.445,62100000.0
2008-04-30 17:20:00,98.445,98.46,98.44,98.445,19100000.0
2008-04-30 17:21:00,98.445,98.495,98.445,98.485,58300000.0
2008-04-30 17:22:00,98.485,98.49,98.465,98.47,33700000.0
2008-04-30 17:23:00,98.465,98.465,98.44,98.44,71600000.0
2008-04-30 17:24:00,98.43,98.45,98.41,98.445,134000000.0
2008-04-30 17:25:00,98.44,98.44,98.41,98.415,168300000.0
2008-04-30 17:26:00,98.41,98.42,98.38,98.38,121000000.0
2008-04-30 17:27:00,98.38,98.395,98.37,98.37,159300000.0
2008-04-30 17:28:00,98.37,98.44,98.37,98.44,129000000.0
2008-04-30 17:29:00,98.44,98.44,98.37,98.37,200600000.0
2008-04-30 17:30:00,98.365,98.41,98.365,98.395,166700000.0
2008-04-30 17:31:00,98.395,98.42,98.39,98.4,109200000.0
2008-04-30 17:32:00,98.405,98.41,98.37,98.37,91600000.0
2008-04-30 17:33:00,98.37,98.425,98.37,98.385,151900000.0
2008-04-30 17:34:00,98.38,98.42,98.35,98.37,194200000.0
2008-04-30 17:35:00,98.37,98.37,98.29,98.32,222400000.0
2008-04-30 17:36:00,98.33,98.34,98.31,98.33,91800000.0
2008-04-30 17:37:00,98.33,98.34,98.3,98.3,120900000.0
2008-04-30 17:38:00,98.3,98.3,98.285,98.29,55800000.0
2008-04-30 17:39:00,98.295,98.355,98.29,98.355,48300000.0
2008-04-30 17:40:00,98.35,98.38,98.34,98.375,51500000.0
2008-04-30 17:41:00,98.375,98.385,98.355,98.37,70100000.0
2008-04-30 17:42:00,98.37,98.38,98.36,98.37,32500000.0
2008-04-30 17:43:00,98.37,98.37,98.35,98.36,58000000.0
2008-04-30 17:44:00,98.36,98.4,98.34,98.39,60300000.0
2008-04-30 17:45:00,98.38,98.41,98.37,98.4,44000000.0
2008-04-30 17:46:00,98.39,98.43,98.37,98.42,58800000.0
2008-04-30 17:47:00,98.42,98.465,98.42,98.44,96800000.0
2008-04-30 17:48:00,98.44,98.45,98.43,98.45,58400000.0
2008-04-30 17:49:00,98.45,98.46,98.44,98.44,15300000.0
2008-04-30 17:50:00,98.44,98.45,98.43,98.45,56200000.0
2008-04-30 17:51:00,98.45,98.45,98.41,98.42,31800000.0
2008-04-30 17:52:00,98.41,98.43,98.39,98.41,43800000.0
2008-04-30 17:53:00,98.4,98.41,98.39,98.41,17900000.0
2008-04-30 17:54:00,98.41,98.455,98.39,98.455,78700000.0
2008-04-30 17:55:00,98.455,98.48,98.445,98.48,97100000.0
2008-04-30 17:56:00,98.48,98.51,98.47,98.5,56900000.0
2008-04-30 17:57:00,98.5,98.5,98.48,98.49,47700000.0
2008-04-30 17:58:00,98.49,98.49,98.48,98.48,8800000.0
2008-04-30 17:59:00,98.48,98.48,98.43,98.445,52600000.0
2008-04-30 18:00:00,98.44,98.47,98.44,98.45,28300000.0
2008-04-30 18:01:00,98.455,98.47,98.445,98.46,20500000.0
2008-04-30 18:02:00,98.46,98.46,98.45,98.46,61200000.0
2008-04-30 18:03:00,98.46,98.48,98.45,98.47,32100000.0
2008-04-30 18:04:00,98.47,98.51,98.47,98.51,57600000.0
2008-04-30 18:05:00,98.5,98.52,98.48,98.49,29200000.0
2008-04-30 18:06:00,98.49,98.51,98.47,98.49,48400000.0
2008-04-30 18:07:00,98.49,98.5,98.49,98.5,33800000.0
2008-04-30 18:08:00,98.5,98.51,98.49,98.5,21600000.0
2008-04-30 18:09:00,98.5,98.51,98.48,98.48,16200000.0
2008-04-30 18:10:00,98.49,98.49,98.38,98.39,53600000.0
2008-04-30 18:11:00,98.39,98.43,98.39,98.42,39900000.0
2008-04-30 18:12:00,98.42,98.45,98.42,98.44,24500000.0
2008-04-30 18:13:00,98.44,98.44,98.41,98.42,46000000.0
2008-04-30 18:14:00,98.42,98.47,98.42,98.47,97100000.0
2008-04-30 18:15:00,98.47,98.47,98.44,98.45,48700000.0
2008-04-30 18:16:00,98.45,98.46,98.44,98.46,20100000.0
2008-04-30 18:17:00,98.46,98.46,98.45,98.45,9000000.0
2008-04-30 18:18:00,98.45,98.45,98.43,98.44,9800000.0
2008-04-30 18:19:00,98.44,98.44,98.42,98.425,18400000.0
2008-04-30 18:20:00,98.42,98.445,98.42,98.44,48400000.0
2008-04-30 18:21:00,98.44,98.45,98.41,98.44,25100000.0
2008-04-30 18:22:00,98.44,98.49,98.44,98.47,49900000.0
2008-04-30 18:23:00,98.47,98.525,98.47,98.49,137500000.0
2008-04-30 18:24:00,98.49,98.52,98.49,98.51,47700000.0
2008-04-30 18:25:00,98.51,98.52,98.51,98.52,37800000.0
2008-04-30 18:26:00,98.52,98.52,98.49,98.5,92000000.0
2008-04-30 18:27:00,98.5,98.51,98.485,98.51,47000000.0
2008-04-30 18:28:00,98.51,98.53,98.5,98.52,39100000.0
2008-04-30 18:29:00,98.52,98.565,98.52,98.565,34900000.0
2008-04-30 18:30:00,98.56,98.59,98.56,98.57,129600000.0
2008-04-30 18:31:00,98.57,98.575,98.53,98.56,98400000.0
2008-04-30 18:32:00,98.55,98.55,98.52,98.535,60800000.0
2008-04-30 18:33:00,98.535,98.545,98.51,98.52,54200000.0
2008-04-30 18:34:00,98.52,98.52,98.47,98.475,29400000.0
2008-04-30 18:35:00,98.485,98.53,98.485,98.52,29800000.0
2008-04-30 18:36:00,98.52,98.53,98.5,98.505,15800000.0
2008-04-30 18:37:00,98.5,98.51,98.5,98.51,18700000.0
2008-04-30 18:38:00,98.51,98.54,98.51,98.53,5900000.0
2008-04-30 18:39:00,98.53,98.54,98.53,98.54,7800000.0
2008-04-30 18:40:00,98.53,98.53,98.51,98.52,31300000.0
2008-04-30 18:41:00,98.52,98.52,98.51,98.51,4900000.0
2008-04-30 18:42:00,98.5,98.515,98.5,98.51,13400000.0
2008-04-30 18:43:00,98.515,98.515,98.495,98.505,23400000.0
2008-04-30 18:44:00,98.5,98.5,98.49,98.495,22800000.0
2008-04-30 18:45:00,98.495,98.5,98.49,98.495,14500000.0
2008-04-30 18:46:00,98.495,98.5,98.475,98.475,13469000.0
2008-04-30 18:47:00,98.47,98.5,98.47,98.48,30600000.0
2008-04-30 18:48:00,98.485,98.495,98.47,98.48,23300000.0
2008-04-30 18:49:00,98.48,98.49,98.435,98.455,37100000.0
2008-04-30 18:50:00,98.46,98.48,98.46,98.46,32800000.0
2008-04-30 18:51:00,98.465,98.47,98.42,98.45,27400000.0
2008-04-30 18:52:00,98.45,98.45,98.42,98.43,16900000.0
2008-04-30 18:53:00,98.43,98.43,98.41,98.41,12900000.0
2008-04-30 18:54:00,98.4,98.4,98.35,98.355,90400000.0
2008-04-30 18:55:00,98.355,98.38,98.325,98.38,107700000.0
2008-04-30 18:56:00,98.39,98.41,98.38,98.41,43400000.0
2008-04-30 18:57:00,98.41,98.41,98.4,98.41,9900000.0
2008-04-30 18:58:00,98.41,98.41,98.39,98.405,17200000.0
2008-04-30 18:59:00,98.4,98.43,98.38,98.43,56200000.0
2008-04-30 19:00:00,98.43,98.46,98.39,98.43,71800000.0
2008-04-30 19:01:00,98.43,98.45,98.43,98.435,25800000.0
2008-04-30 19:02:00,98.43,98.43,98.4,98.41,79500000.0
2008-04-30 19:03:00,98.41,98.41,98.37,98.37,12900000.0
2008-04-30 19:04:00,98.37,98.41,98.37,98.38,30100000.0
2008-04-30 19:05:00,98.38,98.4,98.38,98.38,18900000.0
2008-04-30 19:06:00,98.38,98.39,98.38,98.38,9900000.0
2008-04-30 19:07:00,98.38,98.41,98.38,98.39,21500000.0
2008-04-30 19:08:00,98.39,98.4,98.39,98.39,14400000.0
2008-04-30 19:09:00,98.39,98.4,98.38,98.38,14000000.0
2008-04-30 19:10:00,98.37,98.39,98.36,98.36,28000000.0
2008-04-30 19:11:00,98.37,98.37,98.33,98.35,25900000.0
2008-04-30 19:12:00,98.35,98.36,98.34,98.35,58800000.0
2008-04-30 19:13:00,98.35,98.355,98.33,98.33,21400000.0
2008-04-30 19:14:00,98.33,98.36,98.33,98.35,63300000.0
2008-04-30 19:15:00,98.35,98.385,98.345,98.37,89000000.0
2008-04-30 19:16:00,98.37,98.375,98.36,98.37,50400000.0
2008-04-30 19:17:00,98.365,98.375,98.35,98.35,48400000.0
2008-04-30 19:18:00,98.35,98.35,98.35,98.35,2100000.0
2008-04-30 19:19:00,98.35,98.35,98.32,98.33,18200000.0
2008-04-30 19:20:00,98.34,98.36,98.33,98.33,19900000.0
2008-04-30 19:21:00,98.33,98.33,98.32,98.32,8100000.0
2008-04-30 19:22:00,98.32,98.33,98.31,98.32,11700000.0
2008-04-30 19:23:00,98.32,98.35,98.32,98.34,7300000.0
2008-04-30 19:24:00,98.34,98.35,98.32,98.32,27300000.0
2008-04-30 19:25:00,98.32,98.32,98.29,98.305,33800000.0
2008-04-30 19:26:00,98.3,98.315,98.29,98.31,41100000.0
2008-04-30 19:27:00,98.31,98.33,98.31,98.31,37600000.0
2008-04-30 19:28:00,98.31,98.31,98.27,98.28,51900000.0
2008-04-30 19:29:00,98.29,98.29,98.265,98.29,23800000.0
2008-04-30 19:30:00,98.29,98.31,98.29,98.3,14100000.0
2008-04-30 19:31:00,98.3,98.3,98.23,98.24,76700000.0
2008-04-30 19:32:00,98.24,98.26,98.215,98.24,62900000.0
2008-04-30 19:33:00,98.24,98.26,98.24,98.25,76100000.0
2008-04-30 19:34:00,98.25,98.26,98.24,98.25,44100000.0
2008-04-30 19:35:00,98.24,98.26,98.24,98.26,41100000.0
2008-04-30 19:36:00,98.26,98.28,98.24,98.26,42700000.0
2008-04-30 19:37:00,98.26,98.32,98.26,98.32,35800000.0
2008-04-30 19:38:00,98.32,98.33,98.31,98.31,36300000.0
2008-04-30 19:39:00,98.315,98.37,98.315,98.37,75400000.0
2008-04-30 19:40:00,98.37,98.38,98.33,98.33,80100000.0
2008-04-30 19:41:00,98.335,98.34,98.325,98.34,10500000.0
2008-04-30 19:42:00,98.34,98.35,98.34,98.35,4800000.0
2008-04-30 19:43:00,98.35,98.35,98.33,98.33,5400000.0
2008-04-30 19:44:00,98.33,98.335,98.33,98.33,6600000.0
2008-04-30 19:45:00,98.33,98.33,98.29,98.29,11100000.0
2008-04-30 19:46:00,98.3,98.3,98.29,98.29,4500000.0
2008-04-30 19:47:00,98.29,98.3,98.28,98.3,21500000.0
2008-04-30 19:48:00,98.3,98.32,98.29,98.32,36800000.0
2008-04-30 19:49:00,98.32,98.33,98.32,98.33,13100000.0
2008-04-30 19:50:00,98.33,98.33,98.28,98.3,18200000.0
2008-04-30 19:51:00,98.3,98.31,98.29,98.3,12400000.0
2008-04-30 19:52:00,98.3,98.33,98.3,98.33,72900000.0
2008-04-30 19:53:00,98.33,98.355,98.33,98.355,19300000.0
2008-04-30 19:54:00,98.355,98.38,98.355,98.38,8500000.0
2008-04-30 19:55:00,98.38,98.425,98.38,98.425,35100000.0
2008-04-30 19:56:00,98.425,98.45,98.405,98.41,30200000.0
2008-04-30 19:57:00,98.41,98.41,98.41,98.41,7800000.0
2008-04-30 19:58:00,98.41,98.41,98.315,98.315,32800000.0
2008-04-30 19:59:00,98.31,98.325,98.305,98.32,32500000.0
2008-04-30 20:00:00,98.325,98.44,98.325,98.44,59100000.0
2008-04-30 20:01:00,98.44,98.46,98.425,98.425,20600000.0
2008-04-30 20:02:00,98.43,98.44,98.41,98.43,28300000.0
2008-04-30 20:03:00,98.42,98.44,98.41,98.41,5700000.0
2008-04-30 20:04:00,98.41,98.41,98.39,98.39,16400000.0
2008-04-30 20:05:00,98.4,98.44,98.395,98.44,37300000.0
2008-04-30 20:06:00,98.445,98.46,98.4,98.43,44900000.0
2008-04-30 20:07:00,98.435,98.45,98.42,98.425,57300000.0
2008-04-30 20:08:00,98.425,98.48,98.425,98.475,53100000.0
2008-04-30 20:09:00,98.485,98.5,98.47,98.5,41700000.0
2008-04-30 20:10:00,98.5,98.575,98.5,98.55,80500000.0
2008-04-30 20:11:00,98.55,98.595,98.53,98.56,46000000.0
2008-04-30 20:12:00,98.56,98.605,98.515,98.515,30800000.0
2008-04-30 20:13:00,98.525,98.56,98.48,98.48,52700000.0
2008-04-30 20:14:00,98.48,98.51,98.435,98.47,47400000.0
2008-04-30 20:15:00,98.36,98.58,98.34,98.465,203000000.0
2008-04-30 20:16:00,98.475,98.55,98.365,98.5,102500000.0
2008-04-30 20:17:00,98.51,98.665,98.475,98.665,131400000.0
2008-04-30 20:18:00,98.685,98.72,98.54,98.7,97900000.0
2008-04-30 20:19:00,98.7,98.73,98.61,98.61,58800000.0
2008-04-30 20:20:00,98.61,98.61,98.485,98.49,69400000.0
2008-04-30 20:21:00,98.5,98.62,98.47,98.6,74900000.0
2008-04-30 20:22:00,98.6,98.6,98.3,98.375,163100000.0
2008-04-30 20:23:00,98.38,98.56,98.38,98.54,87600000.0
2008-04-30 20:24:00,98.53,98.59,98.5,98.53,110500000.0
2008-04-30 20:25:00,98.53,98.55,98.48,98.53,124500000.0
2008-04-30 20:26:00,98.52,98.64,98.5,98.6,80400000.0
2008-04-30 20:27:00,98.6,98.6,98.4,98.47,105900000.0
2008-04-30 20:28:00,98.47,98.66,98.44,98.58,83000000.0
2008-04-30 20:29:00,98.585,98.65,98.45,98.64,123400000.0
2008-04-30 20:30:00,98.63,98.63,98.52,98.61,102300000.0
2008-04-30 20:31:00,98.61,98.695,98.59,98.66,98900000.0
2008-04-30 20:32:00,98.66,98.675,98.525,98.565,126100000.0
2008-04-30 20:33:00,98.57,98.66,98.57,98.61,58900000.0
2008-04-30 20:34:00,98.61,98.62,98.56,98.62,69200000.0
2008-04-30 20:35:00,98.62,98.655,98.57,98.61,50900000.0
2008-04-30 20:36:00,98.61,98.7,98.585,98.64,61750000.0
2008-04-30 20:37:00,98.65,98.695,98.635,98.68,51000000.0
2008-04-30 20:38:00,98.68,98.695,98.59,98.59,55000000.0
2008-04-30 20:39:00,98.59,98.68,98.54,98.67,48900000.0
2008-04-30 20:40:00,98.665,98.67,98.62,98.64,37950000.0
2008-04-30 20:41:00,98.64,98.69,98.62,98.67,55800000.0
2008-04-30 20:42:00,98.675,98.695,98.61,98.635,38850000.0
2008-04-30 20:43:00,98.635,98.7,98.625,98.68,85000000.0
2008-04-30 20:44:00,98.68,98.73,98.67,98.69,56050000.0
2008-04-30 20:45:00,98.68,98.77,98.66,98.75,58600000.0
2008-04-30 20:46:00,98.75,98.75,98.585,98.585,74300000.0
2008-04-30 20:47:00,98.585,98.66,98.565,98.59,43500000.0
2008-04-30 20:48:00,98.6,98.61,98.57,98.58,23200000.0
2008-04-30 20:49:00,98.58,98.65,98.57,98.62,31200000.0
2008-04-30 20:50:00,98.62,98.63,98.57,98.585,29050000.0
2008-04-30 20:51:00,98.585,98.71,98.575,98.66,37550000.0
2008-04-30 20:52:00,98.66,98.69,98.615,98.65,39650000.0
2008-04-30 20:53:00,98.65,98.69,98.61,98.665,31150000.0
2008-04-30 20:54:00,98.665,98.67,98.57,98.57,28300000.0
2008-04-30 20:55:00,98.57,98.57,98.48,98.5,29750000.0
2008-04-30 20:56:00,98.51,98.54,98.42,98.46,56400000.0
2008-04-30 20:57:00,98.45,98.52,98.42,98.47,39200000.0
2008-04-30 20:58:00,98.47,98.47,98.415,98.43,42600000.0
2008-04-30 20:59:00,98.43,98.43,98.36,98.4,54400000.0
2008-04-30 21:00:00,98.4,98.41,98.32,98.34,35000000.0
2008-04-30 21:01:00,98.34,98.38,98.31,98.32,60500000.0
2008-04-30 21:02:00,98.32,98.37,98.29,98.36,23800000.0
2008-04-30 21:03:00,98.36,98.37,98.29,98.29,30700000.0
2008-04-30 21:04:00,98.29,98.3,98.24,98.25,13400000.0
2008-04-30 21:05:00,98.26,98.26,98.205,98.22,16100000.0
2008-04-30 21:06:00,98.22,98.31,98.22,98.31,16800000.0
2008-04-30 21:07:00,98.31,98.37,98.31,98.37,10500000.0
2008-04-30 21:08:00,98.36,98.37,98.255,98.28,53200000.0
2008-04-30 21:09:00,98.28,98.29,98.25,98.29,21700000.0
2008-04-30 21:10:00,98.29,98.3,98.27,98.29,10500000.0
2008-04-30 21:11:00,98.29,98.29,98.13,98.13,46700000.0
2008-04-30 21:12:00,98.13,98.18,98.115,98.115,27100000.0
2008-04-30 21:13:00,98.12,98.12,98.05,98.08,27400000.0
2008-04-30 21:14:00,98.08,98.08,98.03,98.07,35100000.0
2008-04-30 21:15:00,98.07,98.08,98.04,98.06,25200000.0
2008-04-30 21:16:00,98.06,98.15,98.06,98.125,42300000.0
2008-04-30 21:17:00,98.125,98.18,98.12,98.16,48400000.0
2008-04-30 21:18:00,98.165,98.2,98.155,98.16,28700000.0
2008-04-30 21:19:00,98.155,98.17,98.13,98.15,27200000.0
2008-04-30 21:20:00,98.15,98.18,98.13,98.145,22400000.0
2008-04-30 21:21:00,98.15,98.195,98.15,98.185,18700000.0
2008-04-30 21:22:00,98.18,98.2,98.145,98.2,23100000.0
2008-04-30 21:23:00,98.205,98.225,98.16,98.175,26800000.0
2008-04-30 21:24:00,98.18,98.21,98.18,98.21,16100000.0
2008-04-30 21:25:00,98.21,98.21,98.18,98.19,11400000.0
2008-04-30 21:26:00,98.19,98.19,98.125,98.15,27200000.0
2008-04-30 21:27:00,98.15,98.16,98.11,98.12,9600000.0
2008-04-30 21:28:00,98.12,98.14,98.12,98.14,5500000.0
2008-04-30 21:29:00,98.13,98.15,98.09,98.095,17800000.0
2008-04-30 21:30:00,98.1,98.125,98.08,98.08,66000000.0
2008-04-30 21:31:00,98.08,98.1,98.055,98.055,53400000.0
2008-04-30 21:32:00,98.055,98.12,98.03,98.09,67400000.0
2008-04-30 21:33:00,98.09,98.17,98.09,98.15,43800000.0
2008-04-30 21:34:00,98.15,98.165,98.105,98.14,47100000.0
2008-04-30 21:35:00,98.15,98.16,98.14,98.15,9200000.0
2008-04-30 21:36:00,98.15,98.16,98.11,98.11,19100000.0
2008-04-30 21:37:00,98.11,98.13,98.11,98.13,7800000.0
2008-04-30 21:38:00,98.13,98.15,98.13,98.14,4800000.0
2008-04-30 21:39:00,98.14,98.17,98.13,98.17,8500000.0
2008-04-30 21:40:00,98.18,98.18,98.08,98.13,22500000.0
2008-04-30 21:41:00,98.14,98.17,98.1,98.12,10700000.0
2008-04-30 21:42:00,98.11,98.15,98.105,98.15,15300000.0
2008-04-30 21:43:00,98.15,98.16,98.14,98.16,19000000.0
2008-04-30 21:44:00,98.16,98.2,98.16,98.18,26100000.0
2008-04-30 21:45:00,98.18,98.2,98.16,98.16,26400000.0
2008-04-30 21:46:00,98.16,98.16,98.15,98.15,10000000.0
2008-04-30 21:47:00,98.15,98.16,98.14,98.15,9200000.0
2008-04-30 21:48:00,98.15,98.19,98.15,98.19,10500000.0
2008-04-30 21:49:00,98.19,98.21,98.15,98.21,22200000.0
2008-04-30 21:50:00,98.21,98.22,98.17,98.215,28200000.0
2008-04-30 21:51:00,98.21,98.215,98.135,98.145,28300000.0
2008-04-30 21:52:00,98.145,98.145,98.125,98.145,31800000.0
2008-04-30 21:53:00,98.14,98.18,98.13,98.16,37000000.0
2008-04-30 21:54:00,98.16,98.18,98.155,98.18,16100000.0
2008-04-30 21:55:00,98.185,98.195,98.155,98.16,21600000.0
2008-04-30 21:56:00,98.16,98.17,98.14,98.15,15300000.0
2008-04-30 21:57:00,98.15,98.155,98.08,98.095,34000000.0
2008-04-30 21:58:00,98.095,98.125,98.09,98.09,30100000.0
2008-04-30 21:59:00,98.08,98.1,98.07,98.09,32600000.0
2008-04-30 22:00:00,98.09,98.11,98.09,98.11,18500000.0
2008-04-30 22:01:00,98.11,98.115,98.08,98.09,15900000.0
2008-04-30 22:02:00,98.09,98.09,98.07,98.09,19000000.0
2008-04-30 22:03:00,98.09,98.1,98.08,98.09,16600000.0
2008-04-30 22:04:00,98.09,98.1,98.08,98.08,9400000.0
2008-04-30 22:05:00,98.08,98.08,98.08,98.08,4800000.0
2008-04-30 22:06:00,98.08,98.08,98.06,98.06,2100000.0
2008-04-30 22:07:00,98.06,98.07,98.06,98.06,3300000.0
2008-04-30 22:08:00,98.06,98.06,98.06,98.06,2100000.0
2008-04-30 22:09:00,98.06,98.08,98.06,98.08,25600000.0
2008-04-30 22:10:00,98.065,98.1,98.06,98.08,17900000.0
2008-04-30 22:11:00,98.08,98.09,98.065,98.08,11800000.0
2008-04-30 22:12:00,98.085,98.09,98.08,98.09,4900000.0
2008-04-30 22:13:00,98.09,98.095,98.08,98.09,7100000.0
2008-04-30 22:14:00,98.08,98.08,98.06,98.06,7100000.0
2008-04-30 22:15:00,98.06,98.085,98.04,98.08,23600000.0
2008-04-30 22:16:00,98.08,98.08,98.08,98.08,900000.0
2008-04-30 22:17:00,98.08,98.08,98.08,98.08,5000000.0
2008-04-30 22:18:00,98.08,98.09,98.08,98.09,4700000.0
2008-04-30 22:19:00,98.09,98.12,98.09,98.11,7200000.0
2008-04-30 22:20:00,98.059,98.063,98.041,98.063,351200000.0
2008-04-30 22:21:00,98.11,98.12,98.09,98.09,17600000.0
2008-04-30 22:22:00,98.09,98.12,98.09,98.12,9300000.0
2008-04-30 22:23:00,98.13,98.135,98.13,98.13,4500000.0
2008-04-30 22:24:00,98.13,98.14,98.13,98.14,1200000.0
2008-04-30 22:25:00,98.14,98.14,98.12,98.12,5400000.0
2008-04-30 22:26:00,98.12,98.12,98.1,98.115,6400000.0
2008-04-30 22:27:00,98.12,98.12,98.09,98.09,11200000.0
2008-04-30 22:28:00,98.095,98.1,98.09,98.09,10200000.0
2008-04-30 22:29:00,98.09,98.095,98.09,98.09,5800000.0
2008-04-30 22:30:00,98.09,98.095,98.09,98.09,6300000.0
2008-04-30 22:31:00,98.09,98.1,98.09,98.1,6600000.0
2008-04-30 22:32:00,98.1,98.11,98.09,98.09,20100000.0
2008-04-30 22:33:00,98.095,98.11,98.095,98.1,10200000.0
2008-04-30 22:34:00,98.1,98.135,98.095,98.11,18900000.0
2008-04-30 22:35:00,98.105,98.11,98.09,98.09,21600000.0
2008-04-30 22:36:00,98.08,98.105,98.08,98.105,16800000.0
2008-04-30 22:37:00,98.105,98.12,98.105,98.12,4500000.0
2008-04-30 22:38:00,98.11,98.11,98.1,98.1,2400000.0
2008-04-30 22:39:00,98.1,98.105,98.09,98.105,7000000.0
2008-04-30 22:40:00,98.105,98.105,98.085,98.085,8300000.0
2008-04-30 22:41:00,98.09,98.095,98.075,98.09,11500000.0
2008-04-30 22:42:00,98.085,98.1,98.06,98.08,19100000.0
2008-04-30 22:43:00,98.08,98.105,98.055,98.06,26900000.0
2008-04-30 22:44:00,98.06,98.09,98.05,98.05,20200000.0
2008-04-30 22:45:00,98.05,98.05,98.02,98.02,13200000.0
2008-04-30 22:46:00,98.02,98.02,97.98,97.99,86400000.0
2008-04-30 22:47:00,97.99,98.02,97.98,98.01,84400000.0
2008-04-30 22:48:00,98.015,98.02,97.995,98.005,44600000.0
2008-04-30 22:49:00,98.02,98.025,97.98,97.995,71900000.0
2008-04-30 22:50:00,98.015,98.015,97.985,97.985,12100000.0
2008-04-30 22:51:00,97.99,98.03,97.98,98.025,108000000.0
2008-04-30 22:52:00,98.025,98.03,97.98,97.98,66700000.0
2008-04-30 22:53:00,97.98,98.01,97.97,98.01,42900000.0
2008-04-30 22:54:00,98.0,98.01,98.0,98.01,38700000.0
2008-04-30 22:55:00,98.01,98.01,98.005,98.005,10900000.0
2008-04-30 22:56:00,98.005,98.01,98.005,98.01,9000000.0
2008-04-30 22:57:00,98.01,98.04,98.01,98.04,12400000.0
2008-04-30 22:58:00,98.04,98.04,98.04,98.04,2100000.0
2008-04-30 22:59:00,98.03,98.03,98.005,98.005,131000000.0
2008-04-30 23:00:00,98.005,98.005,98.005,98.005,600000.0
2008-04-30 23:01:00,97.914,97.96,97.834,97.896,177800000.0
2008-04-30 23:02:00,97.883,97.896,97.751,97.831,199900001.0
2008-04-30 23:03:00,97.87,97.87,97.84,97.84,4800000.0
2008-04-30 23:04:00,97.83,97.83,97.81,97.82,29100000.0
2008-04-30 23:05:00,97.82,97.84,97.72,97.81,26900000.0
2008-04-30 23:06:00,97.81,97.81,97.74,97.74,41200000.0
2008-04-30 23:07:00,97.74,97.79,97.72,97.79,67500000.0
2008-04-30 23:08:00,97.81,97.86,97.745,97.83,78200000.0
2008-04-30 23:09:00,97.83,97.83,97.82,97.82,7200000.0
2008-04-30 23:10:00,97.81,97.81,97.81,97.81,9600000.0
2008-04-30 23:11:00,97.81,97.82,97.81,97.82,16800000.0
2008-04-30 23:12:00,97.82,97.82,97.82,97.82,12000000.0
2008-04-30 23:13:00,97.82,97.86,97.82,97.86,30500000.0
2008-04-30 23:14:00,97.86,97.88,97.84,97.87,80300000.0
2008-04-30 23:15:00,97.865,97.89,97.86,97.88,115400000.0
2008-04-30 23:16:00,97.88,97.9,97.84,97.85,37900000.0
2008-04-30 23:17:00,97.85,97.87,97.85,97.87,31200000.0
2008-04-30 23:18:00,97.87,97.87,97.86,97.87,9800000.0
2008-04-30 23:19:00,97.87,97.9,97.86,97.9,61900000.0
2008-04-30 23:20:00,97.9,97.93,97.9,97.93,93500000.0
2008-04-30 23:21:00,97.925,97.925,97.9,97.9,112300000.0
2008-04-30 23:22:00,97.9,97.92,97.83,97.83,288800000.0
2008-04-30 23:23:00,97.83,97.85,97.83,97.85,61500000.0
2008-04-30 23:24:00,97.86,97.91,97.86,97.89,178700000.0
2008-04-30 23:25:00,97.89,97.895,97.87,97.88,166200000.0
2008-04-30 23:26:00,97.88,97.88,97.88,97.88,84700000.0
2008-04-30 23:27:00,97.88,97.88,97.88,97.88,13400000.0
2008-04-30 23:28:00,97.88,97.9,97.87,97.9,144400000.0
2008-04-30 23:29:00,97.9,97.9,97.9,97.9,5200000.0
2008-04-30 23:30:00,97.9,97.93,97.89,97.91,184100000.0
2008-04-30 23:31:00,97.91,97.91,97.91,97.91,8300000.0
2008-04-30 23:32:00,97.91,97.91,97.845,97.87,129100000.0
2008-04-30 23:33:00,97.87,97.87,97.84,97.87,83700000.0
2008-04-30 23:34:00,97.87,97.88,97.87,97.88,19100000.0
2008-04-30 23:35:00,97.88,97.9,97.87,97.87,78000000.0
2008-04-30 23:36:00,97.87,97.87,97.83,97.84,28500000.0
2008-04-30 23:37:00,97.83,97.84,97.83,97.84,22000000.0
2008-04-30 23:38:00,97.83,97.84,97.83,97.84,20800000.0
2008-04-30 23:39:00,97.84,97.84,97.83,97.84,106400000.0
2008-04-30 23:40:00,97.84,97.86,97.83,97.86,131900000.0
2008-04-30 23:41:00,97.86,97.87,97.86,97.87,62100000.0
2008-04-30 23:42:00,97.87,97.88,97.87,97.88,67700000.0
2008-04-30 23:43:00,97.88,97.91,97.88,97.91,20300000.0
2008-04-30 23:44:00,97.91,97.91,97.91,97.91,8800000.0
2008-04-30 23:45:00,97.92,97.92,97.92,97.92,26000000.0
2008-04-30 23:46:00,97.92,97.94,97.92,97.94,55900000.0
2008-04-30 23:47:00,97.94,98.0,97.92,98.0,54600000.0
2008-04-30 23:48:00,98.0,98.02,97.99,98.02,2700000.0
2008-04-30 23:49:00,98.02,98.08,98.0,98.045,5000000.0
2008-04-30 23:50:00,98.05,98.07,98.04,98.07,6600000.0
2008-04-30 23:51:00,98.07,98.08,98.03,98.08,90000000.0
2008-04-30 23:52:00,98.1,98.1,98.03,98.04,236800000.0
2008-04-30 23:53:00,98.05,98.05,98.01,98.01,148000000.0
2008-04-30 23:54:00,98.01,98.01,98.01,98.01,97600000.0
2008-04-30 23:55:00,97.997,98.021,97.98,97.98,356400000.0
2008-04-30 23:56:00,98.01,98.01,98.01,98.01,8000000.0
2008-04-30 23:57:00,98.03,98.032,97.988,97.988,152700000.0
2008-04-30 23:58:00,98.01,98.01,97.98,97.99,64000000.0
2008-04-30 23:59:00,97.99,97.99,97.97,97.98,145400000.0
2008-05-01 00:00:00,97.98,98.0,97.965,97.98,224600000.0
2008-05-01 00:01:00,97.98,97.98,97.97,97.98,10500000.0
2008-05-01 00:02:00,97.98,97.98,97.97,97.97,16600000.0
2008-05-01 00:03:00,97.97,97.97,97.965,97.97,2400000.0
2008-05-01 00:04:00,97.97,97.97,97.96,97.97,17600000.0
2008-05-01 00:05:00,97.97,97.99,97.96,97.97,225000000.0
2008-05-01 00:06:00,97.98,97.99,97.965,97.97,65600000.0
2008-05-01 00:07:00,97.97,98.0,97.97,98.0,145200000.0
2008-05-01 00:08:00,98.005,98.01,97.99,98.01,234000000.0
2008-05-01 00:09:00,98.01,98.015,98.01,98.015,24000000.0
2008-05-01 00:10:00,98.014,98.024,97.973,98.005,391400000.0
2008-05-01 00:11:00,98.016,98.04,98.016,98.033,454700000.0
2008-05-01 00:12:00,98.015,98.015,98.01,98.01,3200000.0
2008-05-01 00:13:00,98.01,98.02,98.01,98.02,6400000.0
2008-05-01 00:14:00,98.012,98.037,97.97,98.008,43700000.0
2008-05-01 00:15:00,98.03,98.039,97.982,98.016,18300000.0
2008-05-01 00:16:00,98.02,98.02,98.0,98.0,69400000.0
2008-05-01 00:17:00,98.0,98.0,98.0,98.0,58400000.0
2008-05-01 00:18:00,98.0,98.0,98.0,98.0,73800000.0
2008-05-01 00:19:00,98.0,98.005,98.0,98.005,63800001.0
2008-05-01 00:20:00,97.99,97.99,97.99,97.99,5000000.0
2008-05-01 00:21:00,97.99,98.015,97.97,98.01,294600000.0
2008-05-01 00:22:00,98.005,98.01,97.985,97.985,67200000.0
2008-05-01 00:23:00,97.985,97.995,97.985,97.985,20800000.0
2008-05-01 00:24:00,97.98,97.98,97.96,97.975,139600000.0
2008-05-01 00:25:00,97.975,97.98,97.92,97.94,211900000.0
2008-05-01 00:26:00,97.96,97.98,97.94,97.94,189200000.0
2008-05-01 00:27:00,97.94,97.98,97.94,97.96,250200000.0
2008-05-01 00:28:00,97.94,97.96,97.93,97.94,94500000.0
2008-05-01 00:29:00,97.94,97.95,97.94,97.94,87800000.0
2008-05-01 00:30:00,97.94,97.94,97.91,97.91,23700000.0
2008-05-01 00:31:00,97.91,97.935,97.91,97.93,39100000.0
2008-05-01 00:32:00,97.935,97.97,97.935,97.94,41900000.0
2008-05-01 00:33:00,97.94,97.96,97.92,97.93,169800000.0
2008-05-01 00:34:00,97.93,97.97,97.93,97.96,39000000.0
2008-05-01 00:35:00,97.96,97.98,97.96,97.97,30700000.0
2008-05-01 00:36:00,97.98,97.98,97.965,97.97,20400000.0
2008-05-01 00:37:00,97.97,97.98,97.96,97.97,25400000.0
2008-05-01 00:38:00,97.97,97.98,97.97,97.98,29200000.0
2008-05-01 00:39:00,97.98,98.02,97.98,98.01,77300000.0
2008-05-01 00:40:00,98.01,98.02,98.01,98.01,17500000.0
2008-05-01 00:41:00,98.02,98.02,97.98,97.98,33700000.0
2008-05-01 00:42:00,97.98,97.99,97.98,97.99,49100000.0
2008-05-01 00:43:00,97.99,97.99,97.98,97.99,28900000.0
2008-05-01 00:44:00,97.99,97.99,97.98,97.99,34800000.0
2008-05-01 00:45:00,97.99,98.0,97.99,98.0,21800000.0
2008-05-01 00:46:00,97.99,98.01,97.99,98.0,5700000.0
2008-05-01 00:47:00,98.0,98.0,97.98,97.98,32600000.0
2008-05-01 00:48:00,97.98,97.98,97.98,97.98,20000000.0
2008-05-01 00:49:00,97.98,97.98,97.98,97.98,12800000.0
2008-05-01 00:50:00,97.99,98.01,97.99,98.0,33300000.0
2008-05-01 00:51:00,98.0,98.0,98.0,98.0,1100000.0
2008-05-01 00:52:00,98.0,98.0,98.0,98.0,5100000.0
2008-05-01 00:53:00,98.0,98.0,98.0,98.0,1400000.0
2008-05-01 00:54:00,97.99,97.99,97.99,97.99,3800000.0
2008-05-01 00:55:00,97.99,97.99,97.99,97.99,14000000.0
2008-05-01 00:56:00,98.0,98.01,97.98,98.0,70400000.0
2008-05-01 00:57:00,98.0,98.0,97.99,98.0,19600000.0
2008-05-01 00:58:00,97.99,98.0,97.99,98.0,2600000.0
2008-05-01 00:59:00,98.0,98.0,97.99,97.99,18600000.0
2008-05-01 01:00:00,97.99,98.03,97.99,98.02,67500000.0
2008-05-01 01:01:00,98.02,98.03,98.01,98.02,71000000.0
2008-05-01 01:02:00,98.02,98.02,98.01,98.01,37500000.0
2008-05-01 01:03:00,98.01,98.01,97.98,97.99,30300000.0
2008-05-01 01:04:00,97.99,97.99,97.99,97.99,5000000.0
2008-05-01 01:05:00,97.99,98.02,97.99,98.02,23600000.0
2008-05-01 01:06:00,98.02,98.02,98.01,98.01,42100000.0
2008-05-01 01:07:00,98.01,98.01,98.01,98.01,30600000.0
2008-05-01 01:08:00,98.01,98.01,97.98,97.99,59200000.0
2008-05-01 01:09:00,97.99,98.01,97.985,97.99,37900000.0
2008-05-01 01:10:00,97.99,97.99,97.98,97.99,42400000.0
2008-05-01 01:11:00,97.99,98.0,97.99,98.0,29300000.0
2008-05-01 01:12:00,97.99,97.99,97.99,97.99,6600000.0
2008-05-01 01:13:00,97.99,98.055,97.985,98.045,102000000.0
2008-05-01 01:14:00,98.04,98.04,98.0,98.0,13700000.0
2008-05-01 01:15:00,98.0,98.0,98.0,98.0,4400000.0
2008-05-01 01:16:00,98.0,98.01,97.99,97.99,25700000.0
2008-05-01 01:17:00,97.99,97.99,97.99,97.99,12600000.0
2008-05-01 01:18:00,97.99,97.99,97.99,97.99,4200000.0
2008-05-01 01:19:00,97.995,97.995,97.99,97.99,22100000.0
2008-05-01 01:20:00,97.99,98.0,97.99,98.0,3200000.0
2008-05-01 01:21:00,98.0,98.0,98.0,98.0,8800000.0
2008-05-01 01:22:00,98.0,98.0,98.0,98.0,1300000.0
2008-05-01 01:23:00,98.0,98.0,97.99,97.99,9200000.0
2008-05-01 01:24:00,98.0,98.0,98.0,98.0,900000.0
2008-05-01 01:25:00,98.0,98.01,98.0,98.0,6000000.0
2008-05-01 01:26:00,98.0,98.0,98.0,98.0,300000.0
2008-05-01 01:27:00,98.0,98.0,98.0,98.0,3000000.0
2008-05-01 01:28:00,98.0,98.02,98.0,98.01,48400000.0
2008-05-01 01:29:00,98.01,98.01,97.99,97.99,114700000.0
2008-05-01 01:30:00,97.98,97.99,97.97,97.98,116900000.0
2008-05-01 01:31:00,97.97,97.97,97.945,97.945,36700000.0
2008-05-01 01:32:00,97.94,97.94,97.93,97.93,28700000.0
2008-05-01 01:33:00,97.93,97.94,97.91,97.93,55100000.0
2008-05-01 01:34:00,97.93,97.93,97.915,97.915,9100000.0
2008-05-01 01:35:00,97.915,97.92,97.905,97.91,75000000.0
2008-05-01 01:36:00,97.915,97.94,97.91,97.92,49800000.0
2008-05-01 01:37:00,97.92,97.92,97.89,97.9,116300000.0
2008-05-01 01:38:00,97.9,97.92,97.9,97.91,58600000.0
2008-05-01 01:39:00,97.905,97.94,97.9,97.94,62700000.0
2008-05-01 01:40:00,97.94,97.95,97.94,97.95,19600000.0
2008-05-01 01:41:00,97.94,97.95,97.91,97.91,122500000.0
2008-05-01 01:42:00,97.91,97.91,97.91,97.91,48100000.0
2008-05-01 01:43:00,97.91,97.94,97.9,97.93,150700000.0
2008-05-01 01:44:00,97.94,97.94,97.92,97.93,29000000.0
2008-05-01 01:45:00,97.93,97.98,97.92,97.95,157800000.0
2008-05-01 01:46:00,97.94,97.96,97.94,97.95,43200000.0
2008-05-01 01:47:00,97.95,97.95,97.91,97.91,55000000.0
2008-05-01 01:48:00,97.91,97.92,97.91,97.92,65200000.0
2008-05-01 01:49:00,97.92,97.94,97.92,97.93,34400000.0
2008-05-01 01:50:00,97.94,97.94,97.93,97.93,9200000.0
2008-05-01 01:51:00,97.94,97.94,97.93,97.94,34600000.0
2008-05-01 01:52:00,97.94,97.94,97.92,97.94,34600000.0
2008-05-01 01:53:00,97.925,97.925,97.91,97.91,20800000.0
2008-05-01 01:54:00,97.91,97.91,97.91,97.91,19200000.0
2008-05-01 01:55:00,97.91,97.91,97.89,97.91,47600000.0
2008-05-01 01:56:00,97.91,97.94,97.91,97.94,137099999.0
2008-05-01 01:57:00,97.94,97.94,97.91,97.94,195200000.0
2008-05-01 01:58:00,97.94,97.94,97.92,97.92,137200000.0
2008-05-01 01:59:00,97.92,97.925,97.89,97.9,118900000.0
2008-05-01 02:00:00,97.9,97.93,97.9,97.92,428800000.0
2008-05-01 02:01:00,97.92,97.94,97.91,97.94,95600000.0
2008-05-01 02:02:00,97.94,97.95,97.94,97.95,64800000.0
2008-05-01 02:03:00,97.95,97.96,97.95,97.96,44000000.0
2008-05-01 02:04:00,97.955,98.02,97.955,98.0,206600000.0
2008-05-01 02:05:00,98.0,98.0,97.98,97.98,106300000.0
2008-05-01 02:06:00,97.99,98.0,97.98,98.0,132600000.0
2008-05-01 02:07:00,98.0,98.0,97.96,97.98,234400000.0
2008-05-01 02:08:00,97.98,98.0,97.97,97.99,398100000.0
2008-05-01 02:09:00,97.99,97.99,97.96,97.97,229100000.0
2008-05-01 02:10:00,97.97,98.0,97.97,97.98,125000000.0
2008-05-01 02:11:00,97.98,97.99,97.97,97.99,192000000.0
2008-05-01 02:12:00,97.99,98.03,97.97,98.03,345700000.0
2008-05-01 02:13:00,98.03,98.04,98.02,98.03,102200000.0
2008-05-01 02:14:00,98.02,98.03,98.0,98.0,329300000.0
2008-05-01 02:15:00,98.0,98.02,98.0,98.01,175000000.0
2008-05-01 02:16:00,98.01,98.01,97.96,97.96,202700000.0
2008-05-01 02:17:00,97.97,97.99,97.94,97.97,353700000.0
2008-05-01 02:18:00,97.99,97.99,97.92,97.94,319300000.0
2008-05-01 02:19:00,97.94,97.94,97.91,97.92,223900000.0
2008-05-01 02:20:00,97.92,97.94,97.9,97.9,263200000.0
2008-05-01 02:21:00,97.91,97.94,97.91,97.93,139600000.0
2008-05-01 02:22:00,97.93,97.96,97.93,97.96,70300000.0
2008-05-01 02:23:00,97.95,97.95,97.92,97.93,158200000.0
2008-05-01 02:24:00,97.93,97.93,97.92,97.92,51400000.0
2008-05-01 02:25:00,97.92,97.92,97.9,97.91,55600000.0
2008-05-01 02:26:00,97.91,97.91,97.91,97.91,6300000.0
2008-05-01 02:27:00,97.91,97.93,97.9,97.93,111400000.0
2008-05-01 02:28:00,97.93,97.94,97.91,97.92,58900000.0
2008-05-01 02:29:00,97.93,97.97,97.93,97.96,167300000.0
2008-05-01 02:30:00,97.96,97.96,97.95,97.95,275400000.0
2008-05-01 02:31:00,97.95,97.96,97.95,97.95,227500000.0
2008-05-01 02:32:00,97.95,97.97,97.95,97.97,230900000.0
2008-05-01 02:33:00,97.96,97.97,97.95,97.96,94100000.0
2008-05-01 02:34:00,97.96,98.0,97.96,97.99,376500000.0
2008-05-01 02:35:00,97.99,97.99,97.97,97.97,153300000.0
2008-05-01 02:36:00,97.98,97.99,97.97,97.97,697000000.0
2008-05-01 02:37:00,97.97,97.99,97.96,97.99,254800000.0
2008-05-01 02:38:00,97.99,97.995,97.97,97.97,239000000.0
2008-05-01 02:39:00,97.98,98.01,97.98,98.01,139000000.0
2008-05-01 02:40:00,98.01,98.03,98.0,98.0,132200000.0
2008-05-01 02:41:00,98.0,98.01,98.0,98.01,98200000.0
2008-05-01 02:42:00,98.01,98.01,98.005,98.01,173600000.0
2008-05-01 02:43:00,98.01,98.02,97.995,98.01,159900000.0
2008-05-01 02:44:00,98.01,98.02,98.005,98.02,178500000.0
2008-05-01 02:45:00,98.01,98.02,98.005,98.02,264000000.0
2008-05-01 02:46:00,98.02,98.02,97.99,98.0,317699999.0
2008-05-01 02:47:00,97.99,98.0,97.99,98.0,246800000.0
2008-05-01 02:48:00,98.0,98.01,98.0,98.0,224400000.0
2008-05-01 02:49:00,98.01,98.025,98.0,98.025,450800000.0
2008-05-01 02:50:00,98.025,98.025,97.99,98.0,367399999.0
2008-05-01 02:51:00,98.0,98.01,97.99,98.01,176500000.0
2008-05-01 02:52:00,98.01,98.03,98.0,98.01,426100000.0
2008-05-01 02:53:00,98.01,98.02,98.0,98.0,401600000.0
2008-05-01 02:54:00,98.0,98.01,97.92,97.93,786400001.0
2008-05-01 02:55:00,97.92,97.98,97.92,97.98,538900000.0
2008-05-01 02:56:00,97.98,97.99,97.95,97.96,552000000.0
2008-05-01 02:57:00,97.96,97.97,97.935,97.94,170700000.0
2008-05-01 02:58:00,97.94,97.95,97.94,97.95,300300000.0
2008-05-01 02:59:00,97.95,97.96,97.94,97.94,536800000.0
2008-05-01 03:00:00,97.94,97.95,97.94,97.95,174000000.0
2008-05-01 03:01:00,97.95,97.96,97.95,97.95,45800000.0
2008-05-01 03:02:00,97.95,97.95,97.93,97.93,115900000.0
2008-05-01 03:03:00,97.93,97.94,97.93,97.94,104400000.0
2008-05-01 03:04:00,97.94,97.94,97.9,97.92,144400000.0
2008-05-01 03:05:00,97.92,97.92,97.9,97.91,47600000.0
2008-05-01 03:06:00,97.91,97.91,97.91,97.91,12600000.0
2008-05-01 03:07:00,97.91,97.91,97.83,97.86,316600000.0
2008-05-01 03:08:00,97.86,97.87,97.8,97.8,250800000.0
2008-05-01 03:09:00,97.8,97.82,97.78,97.8,343800000.0
2008-05-01 03:10:00,97.8,97.81,97.78,97.79,146000000.0
2008-05-01 03:11:00,97.78,97.79,97.77,97.78,309100000.0
2008-05-01 03:12:00,97.79,97.815,97.78,97.81,287200000.0
2008-05-01 03:13:00,97.81,97.81,97.8,97.81,204100000.0
2008-05-01 03:14:00,97.81,97.82,97.78,97.78,348900000.0
2008-05-01 03:15:00,97.78,97.8,97.77,97.78,371100000.0
2008-05-01 03:16:00,97.78,97.81,97.78,97.81,212200000.0
2008-05-01 03:17:00,97.81,97.82,97.78,97.81,227000000.0
2008-05-01 03:18:00,97.81,97.82,97.805,97.82,43200000.0
2008-05-01 03:19:00,97.83,97.84,97.81,97.83,141000000.0
2008-05-01 03:20:00,97.84,97.84,97.81,97.82,374700000.0
2008-05-01 03:21:00,97.83,97.84,97.82,97.83,103600000.0
2008-05-01 03:22:00,97.84,97.84,97.84,97.84,9600000.0
2008-05-01 03:23:00,97.84,97.88,97.82,97.85,305900001.0
2008-05-01 03:24:00,97.85,97.86,97.84,97.84,343300000.0
2008-05-01 03:25:00,97.84,97.87,97.84,97.85,132100000.0
2008-05-01 03:26:00,97.85,97.86,97.85,97.85,57100000.0
2008-05-01 03:27:00,97.85,97.86,97.85,97.86,105300000.0
2008-05-01 03:28:00,97.86,97.87,97.86,97.87,97600000.0
2008-05-01 03:29:00,97.87,97.9,97.86,97.9,97800000.0
2008-05-01 03:30:00,97.895,97.895,97.72,97.72,1139899999.0
2008-05-01 03:31:00,97.74,97.79,97.7,97.71,861300000.0
2008-05-01 03:32:00,97.71,97.73,97.7,97.72,781400000.0
2008-05-01 03:33:00,97.72,97.72,97.68,97.71,728500000.0
2008-05-01 03:34:00,97.7,97.7,97.66,97.68,370600000.0
2008-05-01 03:35:00,97.68,97.69,97.66,97.69,435100000.0
2008-05-01 03:36:00,97.68,97.69,97.67,97.685,695400000.0
2008-05-01 03:37:00,97.685,97.7,97.685,97.7,343900002.0
2008-05-01 03:38:00,97.7,97.77,97.7,97.74,338800000.0
2008-05-01 03:39:00,97.74,97.77,97.74,97.76,626000000.0
2008-05-01 03:40:00,97.76,97.76,97.73,97.73,226300000.0
2008-05-01 03:41:00,97.73,97.73,97.68,97.69,377500000.0
2008-05-01 03:42:00,97.69,97.71,97.68,97.71,365700002.0
2008-05-01 03:43:00,97.71,97.71,97.69,97.7,195300000.0
2008-05-01 03:44:00,97.7,97.7,97.66,97.66,249300000.0
2008-05-01 03:45:00,97.66,97.66,97.59,97.59,196900000.0
2008-05-01 03:46:00,97.59,97.6,97.55,97.56,546000000.0
2008-05-01 03:47:00,97.56,97.58,97.55,97.57,340200002.0
2008-05-01 03:48:00,97.57,97.59,97.56,97.58,413800000.0
2008-05-01 03:49:00,97.58,97.58,97.52,97.53,480500000.0
2008-05-01 03:50:00,97.53,97.57,97.53,97.55,460300001.0
2008-05-01 03:51:00,97.55,97.56,97.55,97.56,114400000.0
2008-05-01 03:52:00,97.56,97.57,97.55,97.56,175100000.0
2008-05-01 03:53:00,97.56,97.59,97.56,97.57,118200001.0
2008-05-01 03:54:00,97.57,97.61,97.57,97.59,391900000.0
2008-05-01 03:55:00,97.59,97.63,97.57,97.58,722800000.0
2008-05-01 03:56:00,97.58,97.58,97.555,97.56,283600001.0
2008-05-01 03:57:00,97.56,97.56,97.54,97.55,177400000.0
2008-05-01 03:58:00,97.55,97.58,97.55,97.55,502800000.0
2008-05-01 03:59:00,97.55,97.6,97.55,97.58,305600002.0
2008-05-01 04:00:00,97.58,97.595,97.58,97.595,276900000.0
2008-05-01 04:01:00,97.59,97.63,97.59,97.6,159500000.0
2008-05-01 04:02:00,97.6,97.61,97.595,97.6,275000000.0
2008-05-01 04:03:00,97.6,97.61,97.58,97.58,348000000.0
2008-05-01 04:04:00,97.58,97.58,97.57,97.57,217600000.0
2008-05-01 04:05:00,97.57,97.58,97.56,97.56,251600000.0
2008-05-01 04:06:00,97.56,97.63,97.56,97.62,248799999.0
2008-05-01 04:07:00,97.62,97.63,97.61,97.63,273800000.0
2008-05-01 04:08:00,97.63,97.66,97.63,97.66,127600000.0
2008-05-01 04:09:00,97.65,97.66,97.64,97.65,24100000.0
2008-05-01 04:10:00,97.65,97.65,97.64,97.65,69500000.0
2008-05-01 04:11:00,97.65,97.65,97.64,97.64,56000000.0
2008-05-01 04:12:00,97.65,97.675,97.65,97.675,135100000.0
2008-05-01 04:13:00,97.68,97.68,97.67,97.67,68300000.0
2008-05-01 04:14:00,97.68,97.69,97.64,97.65,406500000.0
2008-05-01 04:15:00,97.65,97.65,97.6,97.6,723699998.0
2008-05-01 04:16:00,97.6,97.6,97.59,97.59,130500000.0
2008-05-01 04:17:00,97.59,97.59,97.57,97.57,98900000.0
2008-05-01 04:18:00,97.57,97.59,97.57,97.57,341799997.0
2008-05-01 04:19:00,97.57,97.58,97.55,97.56,290299998.0
2008-05-01 04:20:00,97.55,97.56,97.55,97.55,353599999.0
2008-05-01 04:21:00,97.55,97.56,97.54,97.55,144499999.0
2008-05-01 04:22:00,97.55,97.57,97.55,97.57,149700000.0
2008-05-01 04:23:00,97.57,97.58,97.57,97.58,140900000.0
2008-05-01 04:24:00,97.58,97.6,97.58,97.58,278200000.0
2008-05-01 04:25:00,97.58,97.58,97.57,97.57,81200000.0
2008-05-01 04:26:00,97.57,97.58,97.57,97.58,90600000.0
2008-05-01 04:27:00,97.58,97.58,97.57,97.58,52000000.0
2008-05-01 04:28:00,97.58,97.58,97.55,97.55,353100000.0
2008-05-01 04:29:00,97.55,97.55,97.54,97.55,163800000.0
2008-05-01 04:30:00,97.55,97.55,97.52,97.53,412700002.0
2008-05-01 04:31:00,97.53,97.54,97.51,97.51,357200000.0
2008-05-01 04:32:00,97.52,97.54,97.515,97.52,318600000.0
2008-05-01 04:33:00,97.52,97.53,97.48,97.48,325600000.0
2008-05-01 04:34:00,97.48,97.48,97.445,97.47,487100000.0
2008-05-01 04:35:00,97.47,97.48,97.46,97.48,285600000.0
2008-05-01 04:36:00,97.48,97.48,97.45,97.47,302700000.0
2008-05-01 04:37:00,97.48,97.49,97.46,97.48,183800000.0
2008-05-01 04:38:00,97.48,97.49,97.47,97.48,393400001.0
2008-05-01 04:39:00,97.48,97.5,97.48,97.5,174100001.0
2008-05-01 04:40:00,97.5,97.51,97.49,97.51,424500000.0
2008-05-01 04:41:00,97.5,97.57,97.49,97.5,662300000.0
2008-05-01 04:42:00,97.52,97.52,97.5,97.51,284100000.0
2008-05-01 04:43:00,97.51,97.52,97.51,97.51,116800000.0
2008-05-01 04:44:00,97.51,97.53,97.51,97.53,181000000.0
2008-05-01 04:45:00,97.53,97.53,97.53,97.53,23900000.0
2008-05-01 04:46:00,97.53,97.53,97.52,97.53,151200000.0
2008-05-01 04:47:00,97.53,97.53,97.52,97.53,17900000.0
2008-05-01 04:48:00,97.53,97.54,97.52,97.54,103900000.0
2008-05-01 04:49:00,97.54,97.59,97.54,97.59,467100001.0
2008-05-01 04:50:00,97.585,97.585,97.57,97.57,119900000.0
2008-05-01 04:51:00,97.57,97.58,97.57,97.58,88400000.0
2008-05-01 04:52:00,97.58,97.58,97.57,97.58,42600000.0
2008-05-01 04:53:00,97.57,97.58,97.57,97.58,157500000.0
2008-05-01 04:54:00,97.58,97.59,97.57,97.57,346100003.0
2008-05-01 04:55:00,97.57,97.58,97.51,97.52,495100000.0
2008-05-01 04:56:00,97.52,97.53,97.5,97.5,701900000.0
2008-05-01 04:57:00,97.5,97.55,97.5,97.54,338700000.0
2008-05-01 04:58:00,97.517,97.541,97.479,97.5,464300000.0
2008-05-01 04:59:00,97.55,97.55,97.53,97.54,195800000.0
2008-05-01 05:00:00,97.54,97.54,97.53,97.54,182800000.0
2008-05-01 05:01:00,97.54,97.54,97.53,97.54,138500000.0
2008-05-01 05:02:00,97.54,97.54,97.51,97.51,261799997.0
2008-05-01 05:03:00,97.52,97.53,97.52,97.52,97200000.0
2008-05-01 05:04:00,97.52,97.53,97.51,97.53,329299992.0
2008-05-01 05:05:00,97.53,97.53,97.52,97.52,241700000.0
2008-05-01 05:06:00,97.52,97.52,97.52,97.52,198600000.0
2008-05-01 05:07:00,97.52,97.52,97.52,97.52,35600000.0
2008-05-01 05:08:00,97.52,97.53,97.51,97.53,274999994.0
2008-05-01 05:09:00,97.52,97.53,97.52,97.53,499400001.0
2008-05-01 05:10:00,97.53,97.55,97.51,97.53,579199997.0
2008-05-01 05:11:00,97.525,97.54,97.51,97.51,406900000.0
2008-05-01 05:12:00,97.51,97.52,97.5,97.51,294200000.0
2008-05-01 05:13:00,97.51,97.52,97.49,97.49,317900000.0
2008-05-01 05:14:00,97.49,97.5,97.48,97.49,554000003.0
2008-05-01 05:15:00,97.49,97.5,97.48,97.49,294699999.0
2008-05-01 05:16:00,97.49,97.51,97.49,97.51,169800000.0
2008-05-01 05:17:00,97.51,97.55,97.51,97.53,446599998.0
2008-05-01 05:18:00,97.52,97.53,97.51,97.53,424900003.0
2008-05-01 05:19:00,97.53,97.53,97.52,97.52,173200000.0
2008-05-01 05:20:00,97.52,97.53,97.49,97.53,214300000.0
2008-05-01 05:21:00,97.53,97.53,97.53,97.53,18600000.0
2008-05-01 05:22:00,97.53,97.53,97.52,97.52,59800000.0
2008-05-01 05:23:00,97.52,97.53,97.52,97.52,73200000.0
2008-05-01 05:24:00,97.52,97.52,97.51,97.51,135900000.0
2008-05-01 05:25:00,97.51,97.52,97.51,97.52,41800000.0
2008-05-01 05:26:00,97.52,97.53,97.51,97.53,255200000.0
2008-05-01 05:27:00,97.53,97.55,97.53,97.55,115600000.0
2008-05-01 05:28:00,97.55,97.56,97.55,97.56,55500000.0
2008-05-01 05:29:00,97.56,97.57,97.55,97.57,99300000.0
2008-05-01 05:30:00,97.56,97.57,97.56,97.56,113000000.0
2008-05-01 05:31:00,97.56,97.58,97.56,97.58,202000000.0
2008-05-01 05:32:00,97.58,97.59,97.58,97.59,139400000.0
2008-05-01 05:33:00,97.59,97.59,97.58,97.58,69800000.0
2008-05-01 05:34:00,97.58,97.65,97.58,97.64,606399999.0
2008-05-01 05:35:00,97.64,97.65,97.64,97.64,364300000.0
2008-05-01 05:36:00,97.64,97.65,97.61,97.65,439999999.0
2008-05-01 05:37:00,97.66,97.69,97.66,97.67,260700000.0
2008-05-01 05:38:00,97.68,97.68,97.66,97.67,347900000.0
2008-05-01 05:39:00,97.66,97.68,97.66,97.68,170200000.0
2008-05-01 05:40:00,97.68,97.7,97.68,97.69,201400000.0
2008-05-01 05:41:00,97.69,97.715,97.69,97.71,297799997.0
2008-05-01 05:42:00,97.71,97.71,97.66,97.69,391500000.0
2008-05-01 05:43:00,97.69,97.7,97.69,97.69,175800000.0
2008-05-01 05:44:00,97.69,97.69,97.68,97.68,283700000.0
2008-05-01 05:45:00,97.68,97.68,97.64,97.65,494599998.0
2008-05-01 05:46:00,97.65,97.65,97.58,97.61,376599999.0
2008-05-01 05:47:00,97.61,97.61,97.58,97.6,435000000.0
2008-05-01 05:48:00,97.59,97.6,97.59,97.6,255700000.0
2008-05-01 05:49:00,97.6,97.61,97.6,97.61,73400000.0
2008-05-01 05:50:00,97.6,97.635,97.6,97.63,301400001.0
2008-05-01 05:51:00,97.63,97.63,97.62,97.62,151300000.0
2008-05-01 05:52:00,97.62,97.62,97.62,97.62,100000000.0
2008-05-01 05:53:00,97.62,97.64,97.62,97.635,220900002.0
2008-05-01 05:54:00,97.63,97.63,97.61,97.62,335200000.0
2008-05-01 05:55:00,97.63,97.63,97.55,97.57,650300000.0
2008-05-01 05:56:00,97.57,97.59,97.44,97.46,679599998.0
2008-05-01 05:57:00,97.445,97.48,97.4,97.42,629500000.0
2008-05-01 05:58:00,97.42,97.425,97.365,97.38,484700001.0
2008-05-01 05:59:00,97.38,97.395,97.37,97.38,628500002.0
2008-05-01 06:00:00,97.38,97.4,97.38,97.39,376699998.0
2008-05-01 06:01:00,97.39,97.42,97.39,97.41,529300001.0
2008-05-01 06:02:00,97.41,97.41,97.4,97.4,257500000.0
2008-05-01 06:03:00,97.4,97.41,97.37,97.38,956600001.0
2008-05-01 06:04:00,97.38,97.39,97.31,97.35,816700007.0
2008-05-01 06:05:00,97.35,97.37,97.34,97.34,449700001.0
2008-05-01 06:06:00,97.34,97.34,97.32,97.33,365100002.0
2008-05-01 06:07:00,97.33,97.34,97.32,97.34,343600003.0
2008-05-01 06:08:00,97.34,97.34,97.33,97.33,198700000.0
2008-05-01 06:09:00,97.33,97.37,97.32,97.36,223699999.0
2008-05-01 06:10:00,97.37,97.37,97.35,97.37,338100000.0
2008-05-01 06:11:00,97.365,97.37,97.355,97.36,144600000.0
2008-05-01 06:12:00,97.36,97.37,97.35,97.35,71600001.0
2008-05-01 06:13:00,97.35,97.38,97.35,97.37,254400004.0
2008-05-01 06:14:00,97.37,97.38,97.36,97.37,304000002.0
2008-05-01 06:15:00,97.37,97.43,97.37,97.43,233800004.0
2008-05-01 06:16:00,97.43,97.44,97.38,97.38,979600010.0
2008-05-01 06:17:00,97.4,97.41,97.39,97.4,127000002.0
2008-05-01 06:18:00,97.4,97.4,97.39,97.39,92400001.0
2008-05-01 06:19:00,97.39,97.4,97.39,97.4,137700000.0
2008-05-01 06:20:00,97.4,97.4,97.37,97.38,285400000.0
2008-05-01 06:21:00,97.38,97.39,97.37,97.39,268699995.0
2008-05-01 06:22:00,97.38,97.39,97.38,97.39,51200000.0
2008-05-01 06:23:00,97.39,97.4,97.38,97.39,186099999.0
2008-05-01 06:24:00,97.39,97.4,97.39,97.39,150500000.0
2008-05-01 06:25:00,97.39,97.39,97.37,97.38,161100000.0
2008-05-01 06:26:00,97.38,97.38,97.36,97.36,262700000.0
2008-05-01 06:27:00,97.36,97.36,97.355,97.36,16800000.0
2008-05-01 06:28:00,97.36,97.37,97.36,97.37,24000000.0
2008-05-01 06:29:00,97.37,97.37,97.36,97.36,61500000.0
2008-05-01 06:30:00,97.36,97.37,97.36,97.36,232600000.0
2008-05-01 06:31:00,97.36,97.38,97.36,97.365,137800000.0
2008-05-01 06:32:00,97.37,97.38,97.35,97.36,314100000.0
2008-05-01 06:33:00,97.35,97.36,97.35,97.36,217200000.0
2008-05-01 06:34:00,97.36,97.36,97.34,97.35,254800002.0
2008-05-01 06:35:00,97.35,97.37,97.33,97.33,561500003.0
2008-05-01 06:36:00,97.33,97.33,97.32,97.32,199100000.0
2008-05-01 06:37:00,97.32,97.32,97.28,97.29,295299997.0
2008-05-01 06:38:00,97.29,97.29,97.26,97.27,411500001.0
2008-05-01 06:39:00,97.27,97.28,97.27,97.28,166000000.0
2008-05-01 06:40:00,97.29,97.33,97.29,97.32,519200000.0
2008-05-01 06:41:00,97.32,97.32,97.3,97.3,132800000.0
2008-05-01 06:42:00,97.3,97.31,97.28,97.28,300000000.0
2008-05-01 06:43:00,97.28,97.29,97.26,97.26,617000000.0
2008-05-01 06:44:00,97.26,97.31,97.26,97.31,376400000.0
2008-05-01 06:45:00,97.3,97.31,97.29,97.3,296799998.0
2008-05-01 06:46:00,97.29,97.31,97.29,97.3,396000000.0
2008-05-01 06:47:00,97.295,97.3,97.285,97.29,387200000.0
2008-05-01 06:48:00,97.29,97.31,97.29,97.3,375600000.0
2008-05-01 06:49:00,97.31,97.32,97.29,97.3,228800000.0
2008-05-01 06:50:00,97.3,97.33,97.3,97.33,143000000.0
2008-05-01 06:51:00,97.33,97.385,97.325,97.385,322400000.0
2008-05-01 06:52:00,97.385,97.385,97.33,97.35,826099993.0
2008-05-01 06:53:00,97.35,97.36,97.33,97.35,400400000.0
2008-05-01 06:54:00,97.35,97.38,97.35,97.36,423999999.0
2008-05-01 06:55:00,97.36,97.37,97.36,97.37,49600000.0
2008-05-01 06:56:00,97.37,97.39,97.37,97.38,239999998.0
2008-05-01 06:57:00,97.38,97.41,97.38,97.4,242999999.0
2008-05-01 06:58:00,97.39,97.39,97.37,97.375,346999995.0
2008-05-01 06:59:00,97.375,97.39,97.375,97.38,79200000.0
2008-05-01 07:00:00,97.38,97.39,97.38,97.38,49500000.0
2008-05-01 07:01:00,97.38,97.41,97.38,97.4,99400000.0
2008-05-01 07:02:00,97.41,97.43,97.41,97.41,180600002.0
2008-05-01 07:03:00,97.41,97.42,97.4,97.4,149000001.0
2008-05-01 07:04:00,97.41,97.41,97.35,97.35,392300000.0
2008-05-01 07:05:00,97.35,97.37,97.33,97.34,556099999.0
2008-05-01 07:06:00,97.34,97.35,97.33,97.34,424900000.0
2008-05-01 07:07:00,97.34,97.34,97.33,97.34,80900000.0
2008-05-01 07:08:00,97.34,97.34,97.32,97.33,195600000.0
2008-05-01 07:09:00,97.33,97.35,97.32,97.33,365200000.0
2008-05-01 07:10:00,97.32,97.33,97.3,97.31,351600000.0
2008-05-01 07:11:00,97.31,97.32,97.3,97.31,521300001.0
2008-05-01 07:12:00,97.31,97.32,97.3,97.31,457799998.0
2008-05-01 07:13:00,97.31,97.33,97.31,97.33,516500004.0
2008-05-01 07:14:00,97.33,97.33,97.32,97.33,176600000.0
2008-05-01 07:15:00,97.34,97.34,97.34,97.34,62400000.0
2008-05-01 07:16:00,97.34,97.35,97.33,97.34,115200000.0
2008-05-01 07:17:00,97.34,97.365,97.33,97.35,205499999.0
2008-05-01 07:18:00,97.35,97.35,97.34,97.34,235100000.0
2008-05-01 07:19:00,97.35,97.35,97.33,97.34,556500004.0
2008-05-01 07:20:00,97.34,97.35,97.32,97.35,342000001.0
2008-05-01 07:21:00,97.35,97.35,97.33,97.33,218000000.0
2008-05-01 07:22:00,97.33,97.36,97.33,97.35,334800000.0
2008-05-01 07:23:00,97.35,97.36,97.35,97.36,81800000.0
2008-05-01 07:24:00,97.36,97.36,97.33,97.33,172700001.0
2008-05-01 07:25:00,97.33,97.35,97.33,97.345,92000001.0
2008-05-01 07:26:00,97.35,97.35,97.32,97.32,81900000.0
2008-05-01 07:27:00,97.345,97.35,97.32,97.34,467399999.0
2008-05-01 07:28:00,97.34,97.36,97.325,97.34,288300000.0
2008-05-01 07:29:00,97.335,97.34,97.33,97.33,256200000.0
2008-05-01 07:30:00,97.33,97.35,97.33,97.35,369700001.0
2008-05-01 07:31:00,97.35,97.36,97.34,97.36,148100000.0
2008-05-01 07:32:00,97.36,97.37,97.35,97.37,325700000.0
2008-05-01 07:33:00,97.37,97.37,97.36,97.36,148100000.0
2008-05-01 07:34:00,97.36,97.4,97.36,97.38,335800000.0
2008-05-01 07:35:00,97.38,97.415,97.37,97.4,309600000.0
2008-05-01 07:36:00,97.395,97.43,97.395,97.41,336100000.0
2008-05-01 07:37:00,97.41,97.43,97.4,97.42,258700000.0
2008-05-01 07:38:00,97.42,97.44,97.42,97.42,302400000.0
2008-05-01 07:39:00,97.42,97.43,97.41,97.43,334000000.0
2008-05-01 07:40:00,97.43,97.44,97.42,97.43,98600000.0
2008-05-01 07:41:00,97.43,97.43,97.4,97.41,326999998.0
2008-05-01 07:42:00,97.41,97.43,97.405,97.41,250800000.0
2008-05-01 07:43:00,97.41,97.42,97.41,97.42,310500000.0
2008-05-01 07:44:00,97.41,97.42,97.41,97.42,93400000.0
2008-05-01 07:45:00,97.4,97.4,97.4,97.4,48300000.0
2008-05-01 07:46:00,97.4,97.41,97.39,97.39,190400000.0
2008-05-01 07:47:00,97.395,97.4,97.365,97.38,210999999.0
2008-05-01 07:48:00,97.38,97.38,97.35,97.36,545500000.0
2008-05-01 07:49:00,97.36,97.37,97.36,97.37,175100000.0
2008-05-01 07:50:00,97.37,97.4,97.37,97.4,289900000.0
2008-05-01 07:51:00,97.39,97.39,97.385,97.385,34400000.0
2008-05-01 07:52:00,97.385,97.425,97.385,97.41,96700000.0
2008-05-01 07:53:00,97.41,97.43,97.405,97.41,331100000.0
2008-05-01 07:54:00,97.41,97.43,97.4,97.43,532199997.0
2008-05-01 07:55:00,97.42,97.42,97.4,97.4,191100000.0
2008-05-01 07:56:00,97.4,97.42,97.39,97.41,281500000.0
2008-05-01 07:57:00,97.42,97.43,97.4,97.41,460000000.0
2008-05-01 07:58:00,97.41,97.41,97.31,97.34,550300000.0
2008-05-01 07:59:00,97.34,97.34,97.25,97.25,550300000.0
2008-05-01 08:00:00,97.25,97.315,97.24,97.29,479299999.0
2008-05-01 08:01:00,97.29,97.29,97.26,97.27,259500000.0
2008-05-01 08:02:00,97.27,97.3,97.27,97.3,520900000.0
2008-05-01 08:03:00,97.3,97.35,97.3,97.33,423700000.0
2008-05-01 08:04:00,97.33,97.375,97.32,97.375,280800000.0
2008-05-01 08:05:00,97.38,97.38,97.33,97.34,412999999.0
2008-05-01 08:06:00,97.345,97.365,97.34,97.36,126500000.0
2008-05-01 08:07:00,97.36,97.395,97.35,97.39,379900000.0
2008-05-01 08:08:00,97.39,97.4,97.33,97.33,225700000.0
2008-05-01 08:09:00,97.33,97.38,97.33,97.34,229700000.0
2008-05-01 08:10:00,97.34,97.38,97.34,97.37,230500000.0
2008-05-01 08:11:00,97.37,97.43,97.37,97.43,273700000.0
2008-05-01 08:12:00,97.42,97.42,97.33,97.34,342000000.0
2008-05-01 08:13:00,97.34,97.37,97.34,97.36,340800000.0
2008-05-01 08:14:00,97.36,97.47,97.35,97.45,395400000.0
2008-05-01 08:15:00,97.45,97.46,97.42,97.43,250600000.0
2008-05-01 08:16:00,97.43,97.48,97.42,97.46,400800000.0
2008-05-01 08:17:00,97.46,97.46,97.41,97.41,548900000.0
2008-05-01 08:18:00,97.415,97.5,97.37,97.48,403899999.0
2008-05-01 08:19:00,97.48,97.48,97.34,97.38,439100000.0
2008-05-01 08:20:00,97.38,97.4,97.37,97.38,296500001.0
2008-05-01 08:21:00,97.38,97.39,97.36,97.38,150900000.0
2008-05-01 08:22:00,97.38,97.4,97.38,97.4,26100000.0
2008-05-01 08:23:00,97.4,97.41,97.39,97.41,209900000.0
2008-05-01 08:24:00,97.41,97.43,97.41,97.42,201700000.0
2008-05-01 08:25:00,97.42,97.46,97.41,97.44,171500000.0
2008-05-01 08:26:00,97.44,97.44,97.42,97.42,174500000.0
2008-05-01 08:27:00,97.42,97.47,97.42,97.46,358499999.0
2008-05-01 08:28:00,97.47,97.48,97.47,97.47,204900000.0
2008-05-01 08:29:00,97.47,97.5,97.47,97.485,248700001.0
2008-05-01 08:30:00,97.49,97.49,97.47,97.48,119600000.0
2008-05-01 08:31:00,97.47,97.47,97.45,97.46,121800000.0
2008-05-01 08:32:00,97.46,97.48,97.46,97.47,108800000.0
2008-05-01 08:33:00,97.47,97.51,97.44,97.5,236700000.0
2008-05-01 08:34:00,97.5,97.51,97.485,97.5,134400000.0
2008-05-01 08:35:00,97.505,97.55,97.49,97.55,306200000.0
2008-05-01 08:36:00,97.55,97.58,97.54,97.54,108300000.0
2008-05-01 08:37:00,97.54,97.555,97.5,97.5,126200000.0
2008-05-01 08:38:00,97.5,97.61,97.49,97.6,235700000.0
2008-05-01 08:39:00,97.6,97.6,97.54,97.54,146200000.0
2008-05-01 08:40:00,97.54,97.56,97.54,97.55,94500000.0
2008-05-01 08:41:00,97.56,97.57,97.55,97.57,37200000.0
2008-05-01 08:42:00,97.57,97.58,97.55,97.56,200000000.0
2008-05-01 08:43:00,97.56,97.57,97.52,97.54,266700000.0
2008-05-01 08:44:00,97.545,97.55,97.49,97.5,260800000.0
2008-05-01 08:45:00,97.5,97.5,97.445,97.45,319600000.0
2008-05-01 08:46:00,97.45,97.46,97.37,97.37,271600000.0
2008-05-01 08:47:00,97.37,97.42,97.36,97.385,198000000.0
2008-05-01 08:48:00,97.385,97.39,97.345,97.36,53500000.0
2008-05-01 08:49:00,97.36,97.37,97.295,97.315,72800000.0
2008-05-01 08:50:00,97.31,97.405,97.31,97.37,97500000.0
2008-05-01 08:51:00,97.37,97.38,97.33,97.36,26400000.0
2008-05-01 08:52:00,97.36,97.38,97.35,97.35,16100000.0
2008-05-01 08:53:00,97.36,97.36,97.32,97.34,41400000.0
2008-05-01 08:54:00,97.345,97.395,97.345,97.36,85800000.0
2008-05-01 08:55:00,97.365,97.405,97.355,97.355,56800000.0
2008-05-01 08:56:00,97.355,97.375,97.35,97.35,46400000.0
2008-05-01 08:57:00,97.35,97.37,97.35,97.37,14400000.0
2008-05-01 08:58:00,97.36,97.37,97.355,97.36,10000000.0
2008-05-01 08:59:00,97.36,97.395,97.36,97.38,26200000.0
2008-05-01 09:00:00,97.375,97.4,97.36,97.37,24300000.0
2008-05-01 09:01:00,97.37,97.445,97.37,97.435,43600000.0
2008-05-01 09:02:00,97.44,97.44,97.385,97.425,30700000.0
2008-05-01 09:03:00,97.42,97.44,97.42,97.435,12600000.0
2008-05-01 09:04:00,97.445,97.485,97.425,97.48,39400000.0
2008-05-01 09:05:00,97.48,97.48,97.46,97.46,34700000.0
2008-05-01 09:06:00,97.47,97.47,97.45,97.46,20100000.0
2008-05-01 09:07:00,97.46,97.465,97.45,97.46,62400000.0
2008-05-01 09:08:00,97.465,97.48,97.44,97.445,44300000.0
2008-05-01 09:09:00,97.445,97.465,97.445,97.45,47500000.0
2008-05-01 09:10:00,97.45,97.46,97.445,97.45,28800000.0
2008-05-01 09:11:00,97.45,97.455,97.445,97.445,9500000.0
2008-05-01 09:12:00,97.46,97.485,97.44,97.455,42600000.0
2008-05-01 09:13:00,97.455,97.47,97.455,97.465,22400000.0
2008-05-01 09:14:00,97.47,97.52,97.47,97.495,39900000.0
2008-05-01 09:15:00,97.49,97.49,97.46,97.465,13400000.0
2008-05-01 09:16:00,97.46,97.5,97.46,97.5,17200000.0
2008-05-01 09:17:00,97.5,97.5,97.45,97.46,30800000.0
2008-05-01 09:18:00,97.46,97.51,97.46,97.49,38500000.0
2008-05-01 09:19:00,97.48,97.495,97.435,97.48,48700000.0
2008-05-01 09:20:00,97.49,97.49,97.455,97.46,32600000.0
2008-05-01 09:21:00,97.46,97.535,97.46,97.53,70000000.0
2008-05-01 09:22:00,97.525,97.53,97.51,97.53,17900000.0
2008-05-01 09:23:00,97.53,97.63,97.53,97.595,37400000.0
2008-05-01 09:24:00,97.6,97.61,97.525,97.525,76700000.0
2008-05-01 09:25:00,97.53,97.605,97.5,97.575,83400000.0
2008-05-01 09:26:00,97.575,97.635,97.565,97.62,198300000.0
2008-05-01 09:27:00,97.625,97.655,97.605,97.605,65500000.0
2008-05-01 09:28:00,97.605,97.67,97.6,97.615,188300000.0
2008-05-01 09:29:00,97.62,97.64,97.6,97.635,134100000.0
2008-05-01 09:30:00,97.635,97.645,97.58,97.585,92500000.0
2008-05-01 09:31:00,97.58,97.595,97.555,97.565,84200000.0
2008-05-01 09:32:00,97.555,97.585,97.55,97.58,214300000.0
2008-05-01 09:33:00,97.585,97.595,97.53,97.595,118500000.0
2008-05-01 09:34:00,97.59,97.605,97.56,97.59,77100000.0
2008-05-01 09:35:00,97.6,97.6,97.55,97.555,45300000.0
2008-05-01 09:36:00,97.55,97.56,97.54,97.555,22900000.0
2008-05-01 09:37:00,97.555,97.555,97.48,97.485,72800000.0
2008-05-01 09:38:00,97.485,97.56,97.46,97.47,150700000.0
2008-05-01 09:39:00,97.465,97.515,97.45,97.5,75500000.0
2008-05-01 09:40:00,97.5,97.52,97.455,97.48,84200000.0
2008-05-01 09:41:00,97.485,97.51,97.465,97.505,44100000.0
2008-05-01 09:42:00,97.505,97.555,97.495,97.555,69800000.0
2008-05-01 09:43:00,97.56,97.57,97.5,97.51,81100000.0
2008-05-01 09:44:00,97.505,97.505,97.43,97.445,64300000.0
2008-05-01 09:45:00,97.45,97.51,97.445,97.51,38000000.0
2008-05-01 09:46:00,97.5,97.56,97.49,97.545,35600000.0
2008-05-01 09:47:00,97.54,97.55,97.52,97.53,24400000.0
2008-05-01 09:48:00,97.535,97.555,97.535,97.555,8000000.0
2008-05-01 09:49:00,97.55,97.555,97.49,97.51,75000000.0
2008-05-01 09:50:00,97.53,97.66,97.51,97.62,62900000.0
2008-05-01 09:51:00,97.62,97.625,97.54,97.58,80900000.0
2008-05-01 09:52:00,97.585,97.595,97.53,97.595,71200000.0
2008-05-01 09:53:00,97.595,97.64,97.59,97.635,59400000.0
2008-05-01 09:54:00,97.63,97.71,97.62,97.65,73500000.0
2008-05-01 09:55:00,97.65,97.65,97.595,97.63,62800000.0
2008-05-01 09:56:00,97.625,97.695,97.59,97.655,68000000.0
2008-05-01 09:57:00,97.655,97.665,97.595,97.595,76700000.0
2008-05-01 09:58:00,97.595,97.64,97.555,97.585,108700000.0
2008-05-01 09:59:00,97.58,97.655,97.525,97.63,63900000.0
2008-05-01 10:00:00,97.635,97.665,97.62,97.62,62700000.0
2008-05-01 10:01:00,97.625,97.64,97.58,97.59,48200000.0
2008-05-01 10:02:00,97.595,97.62,97.565,97.605,27200000.0
2008-05-01 10:03:00,97.605,97.625,97.605,97.61,25200000.0
2008-05-01 10:04:00,97.605,97.615,97.585,97.595,48600000.0
2008-05-01 10:05:00,97.6,97.675,97.58,97.665,60500000.0
2008-05-01 10:06:00,97.655,97.67,97.63,97.645,65400000.0
2008-05-01 10:07:00,97.655,97.68,97.625,97.655,67900000.0
2008-05-01 10:08:00,97.655,97.67,97.635,97.655,29400000.0
2008-05-01 10:09:00,97.66,97.695,97.65,97.69,19500000.0
2008-05-01 10:10:00,97.68,97.7,97.675,97.68,23700000.0
2008-05-01 10:11:00,97.675,97.69,97.635,97.67,52800000.0
2008-05-01 10:12:00,97.665,97.665,97.645,97.645,24600000.0
2008-05-01 10:13:00,97.635,97.65,97.625,97.625,37700000.0
2008-05-01 10:14:00,97.635,97.655,97.57,97.605,82800000.0
2008-05-01 10:15:00,97.605,97.625,97.59,97.62,49200000.0
2008-05-01 10:16:00,97.615,97.645,97.6,97.61,42400000.0
2008-05-01 10:17:00,97.605,97.63,97.595,97.61,44000000.0
2008-05-01 10:18:00,97.605,97.68,97.59,97.68,37700000.0
2008-05-01 10:19:00,97.68,97.685,97.66,97.66,23400000.0
2008-05-01 10:20:00,97.665,97.665,97.655,97.655,8200000.0
2008-05-01 10:21:00,97.655,97.655,97.635,97.645,10300000.0
2008-05-01 10:22:00,97.645,97.655,97.63,97.655,10400000.0
2008-05-01 10:23:00,97.65,97.66,97.59,97.605,34200000.0
2008-05-01 10:24:00,97.6,97.63,97.6,97.625,11000000.0
2008-05-01 10:25:00,97.62,97.65,97.62,97.65,37200000.0
2008-05-01 10:26:00,97.655,97.655,97.64,97.645,23800000.0
2008-05-01 10:27:00,97.64,97.655,97.63,97.645,29100000.0
2008-05-01 10:28:00,97.64,97.68,97.63,97.655,48100000.0
2008-05-01 10:29:00,97.66,97.66,97.62,97.635,46100000.0
2008-05-01 10:30:00,97.63,97.63,97.545,97.58,56400000.0
2008-05-01 10:31:00,97.595,97.63,97.565,97.565,62100000.0
2008-05-01 10:32:00,97.555,97.61,97.545,97.585,61900000.0
2008-05-01 10:33:00,97.59,97.595,97.55,97.595,43800000.0
2008-05-01 10:34:00,97.59,97.61,97.555,97.6,51400000.0
2008-05-01 10:35:00,97.6,97.62,97.59,97.61,39400000.0
2008-05-01 10:36:00,97.615,97.615,97.55,97.55,51700000.0
2008-05-01 10:37:00,97.545,97.585,97.525,97.575,67100000.0
2008-05-01 10:38:00,97.57,97.595,97.565,97.585,57300000.0
2008-05-01 10:39:00,97.585,97.595,97.56,97.575,47000000.0
2008-05-01 10:40:00,97.575,97.63,97.55,97.63,39300000.0
2008-05-01 10:41:00,97.615,97.65,97.615,97.64,31800000.0
2008-05-01 10:42:00,97.645,97.665,97.615,97.63,50900000.0
2008-05-01 10:43:00,97.625,97.68,97.61,97.66,36800000.0
2008-05-01 10:44:00,97.665,97.68,97.62,97.68,53000000.0
2008-05-01 10:45:00,97.68,97.68,97.625,97.665,60700000.0
2008-05-01 10:46:00,97.665,97.67,97.625,97.625,31000000.0
2008-05-01 10:47:00,97.63,97.635,97.625,97.63,9200000.0
2008-05-01 10:48:00,97.625,97.655,97.625,97.64,17400000.0
2008-05-01 10:49:00,97.635,97.655,97.625,97.64,47900000.0
2008-05-01 10:50:00,97.635,97.655,97.625,97.65,30100000.0
2008-05-01 10:51:00,97.655,97.655,97.615,97.635,22100000.0
2008-05-01 10:52:00,97.635,97.635,97.61,97.61,21600000.0
2008-05-01 10:53:00,97.615,97.63,97.6,97.625,14000000.0
2008-05-01 10:54:00,97.625,97.625,97.6,97.605,11300000.0
2008-05-01 10:55:00,97.6,97.6,97.52,97.525,38500000.0
2008-05-01 10:56:00,97.53,97.535,97.455,97.475,72700000.0
2008-05-01 10:57:00,97.475,97.495,97.475,97.485,15500000.0
2008-05-01 10:58:00,97.485,97.505,97.48,97.505,39300000.0
2008-05-01 10:59:00,97.5,97.53,97.5,97.515,47900000.0
2008-05-01 11:00:00,97.515,97.525,97.475,97.475,40600000.0
2008-05-01 11:01:00,97.48,97.48,97.445,97.475,25300000.0
2008-05-01 11:02:00,97.475,97.5,97.445,97.455,42100000.0
2008-05-01 11:03:00,97.46,97.48,97.445,97.465,44800000.0
2008-05-01 11:04:00,97.46,97.48,97.455,97.47,20400000.0
2008-05-01 11:05:00,97.46,97.465,97.43,97.44,25900000.0
2008-05-01 11:06:00,97.44,97.455,97.43,97.445,44400000.0
2008-05-01 11:07:00,97.44,97.46,97.44,97.455,20400000.0
2008-05-01 11:08:00,97.46,97.485,97.46,97.475,18800000.0
2008-05-01 11:09:00,97.47,97.485,97.455,97.485,78300000.0
2008-05-01 11:10:00,97.48,97.53,97.475,97.53,21200000.0
2008-05-01 11:11:00,97.535,97.545,97.525,97.53,10700000.0
2008-05-01 11:12:00,97.525,97.555,97.525,97.54,22100000.0
2008-05-01 11:13:00,97.545,97.55,97.535,97.535,5600000.0
2008-05-01 11:14:00,97.535,97.56,97.525,97.54,16800000.0
2008-05-01 11:15:00,97.545,97.55,97.535,97.54,12400000.0
2008-05-01 11:16:00,97.535,97.56,97.53,97.56,29400000.0
2008-05-01 11:17:00,97.56,97.565,97.54,97.56,19000000.0
2008-05-01 11:18:00,97.565,97.565,97.56,97.56,5600000.0
2008-05-01 11:19:00,97.56,97.57,97.55,97.57,13200000.0
2008-05-01 11:20:00,97.56,97.565,97.54,97.56,22400000.0
2008-05-01 11:21:00,97.555,97.57,97.55,97.57,10700000.0
2008-05-01 11:22:00,97.565,97.58,97.56,97.57,11100000.0
2008-05-01 11:23:00,97.57,97.575,97.545,97.545,38300000.0
2008-05-01 11:24:00,97.54,97.555,97.54,97.555,24400000.0
2008-05-01 11:25:00,97.565,97.61,97.565,97.605,13700000.0
2008-05-01 11:26:00,97.61,97.61,97.585,97.595,30200000.0
2008-05-01 11:27:00,97.6,97.63,97.58,97.59,30000000.0
2008-05-01 11:28:00,97.595,97.605,97.51,97.525,95200000.0
2008-05-01 11:29:00,97.53,97.585,97.525,97.575,65800000.0
2008-05-01 11:30:00,97.575,97.605,97.565,97.565,97300000.0
2008-05-01 11:31:00,97.575,97.585,97.54,97.555,132900000.0
2008-05-01 11:32:00,97.55,97.59,97.55,97.575,55400000.0
2008-05-01 11:33:00,97.565,97.59,97.565,97.58,60000000.0
2008-05-01 11:34:00,97.575,97.61,97.52,97.545,80400000.0
2008-05-01 11:35:00,97.545,97.555,97.52,97.535,48600000.0
2008-05-01 11:36:00,97.535,97.555,97.52,97.555,28900000.0
2008-05-01 11:37:00,97.55,97.565,97.545,97.56,16700000.0
2008-05-01 11:38:00,97.57,97.665,97.57,97.625,60700000.0
2008-05-01 11:39:00,97.62,97.64,97.61,97.63,27500000.0
2008-05-01 11:40:00,97.625,97.665,97.625,97.655,29200000.0
2008-05-01 11:41:00,97.65,97.655,97.595,97.635,76200000.0
2008-05-01 11:42:00,97.63,97.64,97.585,97.63,94900000.0
2008-05-01 11:43:00,97.63,97.64,97.61,97.635,65600000.0
2008-05-01 11:44:00,97.64,97.655,97.64,97.65,38400000.0
2008-05-01 11:45:00,97.655,97.665,97.62,97.62,83400000.0
2008-05-01 11:46:00,97.615,97.65,97.61,97.645,35300000.0
2008-05-01 11:47:00,97.645,97.645,97.64,97.645,12900000.0
2008-05-01 11:48:00,97.65,97.65,97.64,97.64,5100000.0
2008-05-01 11:49:00,97.645,97.66,97.64,97.645,42600000.0
2008-05-01 11:50:00,97.65,97.655,97.635,97.65,35600000.0
2008-05-01 11:51:00,97.645,97.645,97.61,97.64,83700000.0
2008-05-01 11:52:00,97.645,97.65,97.645,97.65,3500000.0
2008-05-01 11:53:00,97.65,97.65,97.63,97.63,38900000.0
2008-05-01 11:54:00,97.63,97.635,97.6,97.62,53600000.0
2008-05-01 11:55:00,97.62,97.62,97.605,97.61,16800000.0
2008-05-01 11:56:00,97.605,97.62,97.595,97.61,62000000.0
2008-05-01 11:57:00,97.615,97.62,97.585,97.6,107400000.0
2008-05-01 11:58:00,97.595,97.61,97.59,97.595,65400000.0
2008-05-01 11:59:00,97.595,97.595,97.575,97.59,88700000.0
2008-05-01 12:00:00,97.595,97.63,97.59,97.605,38800000.0
2008-05-01 12:01:00,97.605,97.625,97.605,97.62,55400000.0
2008-05-01 12:02:00,97.615,97.635,97.605,97.605,101200000.0
2008-05-01 12:03:00,97.605,97.61,97.585,97.595,63100000.0
2008-05-01 12:04:00,97.59,97.6,97.585,97.595,21200000.0
2008-05-01 12:05:00,97.59,97.595,97.565,97.57,40100000.0
2008-05-01 12:06:00,97.575,97.58,97.545,97.56,52300000.0
2008-05-01 12:07:00,97.565,97.585,97.555,97.585,35100000.0
2008-05-01 12:08:00,97.59,97.59,97.555,97.565,42900000.0
2008-05-01 12:09:00,97.565,97.585,97.555,97.58,28000000.0
2008-05-01 12:10:00,97.59,97.6,97.58,97.59,15600000.0
2008-05-01 12:11:00,97.58,97.6,97.58,97.58,35800000.0
2008-05-01 12:12:00,97.595,97.61,97.585,97.6,13100000.0
2008-05-01 12:13:00,97.595,97.595,97.585,97.59,10300000.0
2008-05-01 12:14:00,97.595,97.605,97.585,97.605,21100000.0
2008-05-01 12:15:00,97.61,97.615,97.595,97.6,10300000.0
2008-05-01 12:16:00,97.605,97.605,97.595,97.595,6000000.0
2008-05-01 12:17:00,97.6,97.605,97.585,97.585,17100000.0
2008-05-01 12:18:00,97.59,97.59,97.585,97.585,2400000.0
2008-05-01 12:19:00,97.59,97.63,97.585,97.63,18400000.0
2008-05-01 12:20:00,97.64,97.685,97.64,97.67,16600000.0
2008-05-01 12:21:00,97.67,97.675,97.655,97.67,8800000.0
2008-05-01 12:22:00,97.67,97.675,97.66,97.675,12400000.0
2008-05-01 12:23:00,97.675,97.675,97.61,97.62,27900000.0
2008-05-01 12:24:00,97.615,97.62,97.615,97.62,2000000.0
2008-05-01 12:25:00,97.625,97.64,97.62,97.63,9600000.0
2008-05-01 12:26:00,97.63,97.64,97.63,97.64,2600000.0
2008-05-01 12:27:00,97.64,97.645,97.63,97.635,7200000.0
2008-05-01 12:28:00,97.64,97.67,97.635,97.66,19100000.0
2008-05-01 12:29:00,97.66,97.66,97.63,97.63,19000000.0
2008-05-01 12:30:00,97.63,97.645,97.63,97.645,7500000.0
2008-05-01 12:31:00,97.645,97.65,97.59,97.59,85000000.0
2008-05-01 12:32:00,97.585,97.63,97.58,97.605,107600000.0
2008-05-01 12:33:00,97.605,97.655,97.595,97.635,22800000.0
2008-05-01 12:34:00,97.64,97.65,97.625,97.65,25400000.0
2008-05-01 12:35:00,97.645,97.665,97.62,97.65,25700000.0
2008-05-01 12:36:00,97.65,97.675,97.64,97.66,25700000.0
2008-05-01 12:37:00,97.665,97.73,97.655,97.72,91700000.0
2008-05-01 12:38:00,97.72,97.73,97.69,97.69,30800000.0
2008-05-01 12:39:00,97.69,97.72,97.69,97.72,14200000.0
2008-05-01 12:40:00,97.725,97.74,97.68,97.69,33800000.0
2008-05-01 12:41:00,97.69,97.695,97.68,97.68,69700000.0
2008-05-01 12:42:00,97.68,97.7,97.66,97.66,40400000.0
2008-05-01 12:43:00,97.65,97.665,97.615,97.625,57700000.0
2008-05-01 12:44:00,97.635,97.65,97.625,97.625,15000000.0
2008-05-01 12:45:00,97.63,97.68,97.62,97.655,22300000.0
2008-05-01 12:46:00,97.655,97.67,97.645,97.65,44600000.0
2008-05-01 12:47:00,97.65,97.69,97.635,97.685,92200000.0
2008-05-01 12:48:00,97.68,97.68,97.59,97.6,81800000.0
2008-05-01 12:49:00,97.605,97.615,97.59,97.615,22600000.0
2008-05-01 12:50:00,97.61,97.615,97.58,97.58,42900000.0
2008-05-01 12:51:00,97.595,97.595,97.55,97.56,36800000.0
2008-05-01 12:52:00,97.575,97.59,97.555,97.585,194400000.0
2008-05-01 12:53:00,97.585,97.59,97.55,97.55,84300000.0
2008-05-01 12:54:00,97.545,97.565,97.495,97.5,120700000.0
2008-05-01 12:55:00,97.5,97.515,97.44,97.455,102300000.0
2008-05-01 12:56:00,97.455,97.495,97.45,97.48,37400000.0
2008-05-01 12:57:00,97.49,97.49,97.455,97.475,42200000.0
2008-05-01 12:58:00,97.47,97.485,97.455,97.48,33200000.0
2008-05-01 12:59:00,97.48,97.525,97.48,97.525,38700000.0
2008-05-01 13:00:00,97.53,97.555,97.505,97.53,70300000.0
2008-05-01 13:01:00,97.525,97.595,97.515,97.55,50000000.0
2008-05-01 13:02:00,97.55,97.58,97.55,97.56,30000000.0
2008-05-01 13:03:00,97.57,97.585,97.555,97.56,16300000.0
2008-05-01 13:04:00,97.565,97.585,97.56,97.58,28400000.0
2008-05-01 13:05:00,97.575,97.575,97.525,97.53,44400000.0
2008-05-01 13:06:00,97.525,97.55,97.525,97.54,17200000.0
2008-05-01 13:07:00,97.535,97.535,97.525,97.53,6800000.0
2008-05-01 13:08:00,97.525,97.56,97.52,97.52,15600000.0
2008-05-01 13:09:00,97.525,97.565,97.495,97.545,49300000.0
2008-05-01 13:10:00,97.54,97.545,97.535,97.535,15300000.0
2008-05-01 13:11:00,97.535,97.54,97.525,97.53,6500000.0
2008-05-01 13:12:00,97.53,97.54,97.505,97.54,28400000.0
2008-05-01 13:13:00,97.535,97.54,97.52,97.53,22700000.0
2008-05-01 13:14:00,97.525,97.535,97.515,97.53,22400000.0
2008-05-01 13:15:00,97.525,97.54,97.505,97.51,23000000.0
2008-05-01 13:16:00,97.51,97.585,97.51,97.565,29000000.0
2008-05-01 13:17:00,97.555,97.565,97.54,97.545,17200000.0
2008-05-01 13:18:00,97.54,97.61,97.535,97.605,32300000.0
2008-05-01 13:19:00,97.6,97.61,97.575,97.605,47100000.0
2008-05-01 13:20:00,97.605,97.605,97.585,97.585,23900000.0
2008-05-01 13:21:00,97.59,97.595,97.575,97.595,15600000.0
2008-05-01 13:22:00,97.595,97.61,97.59,97.595,36500000.0
2008-05-01 13:23:00,97.6,97.62,97.59,97.615,21600000.0
2008-05-01 13:24:00,97.61,97.63,97.61,97.615,30100000.0
2008-05-01 13:25:00,97.63,97.65,97.62,97.64,20000000.0
2008-05-01 13:26:00,97.64,97.675,97.64,97.67,24600000.0
2008-05-01 13:27:00,97.67,97.71,97.66,97.695,31100000.0
2008-05-01 13:28:00,97.695,97.7,97.66,97.69,31500000.0
2008-05-01 13:29:00,97.685,97.715,97.685,97.685,124500000.0
2008-05-01 13:30:00,97.685,97.695,97.665,97.675,61500000.0
2008-05-01 13:31:00,97.67,97.67,97.64,97.64,27200000.0
2008-05-01 13:32:00,97.64,97.65,97.61,97.63,37100000.0
2008-05-01 13:33:00,97.63,97.63,97.615,97.615,9400000.0
2008-05-01 13:34:00,97.61,97.61,97.58,97.58,17500000.0
2008-05-01 13:35:00,97.58,97.62,97.565,97.6,54200000.0
2008-05-01 13:36:00,97.6,97.6,97.57,97.59,10200000.0
2008-05-01 13:37:00,97.59,97.59,97.56,97.56,14700000.0
2008-05-01 13:38:00,97.56,97.575,97.55,97.575,8200000.0
2008-05-01 13:39:00,97.57,97.58,97.57,97.58,6500000.0
2008-05-01 13:40:00,97.58,97.62,97.575,97.62,10900000.0
2008-05-01 13:41:00,97.615,97.64,97.61,97.63,13100000.0
2008-05-01 13:42:00,97.63,97.655,97.63,97.655,9600000.0
2008-05-01 13:43:00,97.65,97.655,97.635,97.64,17800000.0
2008-05-01 13:44:00,97.645,97.66,97.645,97.66,13900000.0
2008-05-01 13:45:00,97.66,97.685,97.66,97.68,9000000.0
2008-05-01 13:46:00,97.68,97.68,97.66,97.675,6900000.0
2008-05-01 13:47:00,97.67,97.67,97.665,97.67,6900000.0
2008-05-01 13:48:00,97.67,97.68,97.66,97.675,22700000.0
2008-05-01 13:49:00,97.675,97.675,97.66,97.67,8300000.0
2008-05-01 13:50:00,97.67,97.68,97.665,97.675,10200000.0
2008-05-01 13:51:00,97.675,97.7,97.675,97.69,19600000.0
2008-05-01 13:52:00,97.68,97.735,97.675,97.69,36000000.0
2008-05-01 13:53:00,97.69,97.7,97.68,97.69,26900000.0
2008-05-01 13:54:00,97.69,97.69,97.64,97.655,32600000.0
2008-05-01 13:55:00,97.66,97.66,97.64,97.64,18900000.0
2008-05-01 13:56:00,97.65,97.665,97.62,97.62,24400000.0
2008-05-01 13:57:00,97.63,97.66,97.615,97.66,25200000.0
2008-05-01 13:58:00,97.665,97.675,97.66,97.67,14000000.0
2008-05-01 13:59:00,97.67,97.7,97.67,97.69,19300000.0
2008-05-01 14:00:00,97.69,97.72,97.68,97.7,23400000.0
2008-05-01 14:01:00,97.7,97.7,97.675,97.675,27500000.0
2008-05-01 14:02:00,97.675,97.675,97.64,97.65,19300000.0
2008-05-01 14:03:00,97.655,97.71,97.655,97.7,43800000.0
2008-05-01 14:04:00,97.7,97.72,97.645,97.645,43400000.0
2008-05-01 14:05:00,97.64,97.64,97.625,97.63,12800000.0
2008-05-01 14:06:00,97.63,97.63,97.615,97.63,18500000.0
2008-05-01 14:07:00,97.63,97.66,97.615,97.65,26300000.0
2008-05-01 14:08:00,97.66,97.66,97.62,97.63,34100000.0
2008-05-01 14:09:00,97.63,97.64,97.61,97.63,14900000.0
2008-05-01 14:10:00,97.63,97.64,97.625,97.63,13600000.0
2008-05-01 14:11:00,97.635,97.64,97.61,97.62,21800000.0
2008-05-01 14:12:00,97.61,97.63,97.58,97.61,33700000.0
2008-05-01 14:13:00,97.61,97.62,97.59,97.62,13900000.0
2008-05-01 14:14:00,97.61,97.62,97.56,97.56,29100000.0
2008-05-01 14:15:00,97.56,97.58,97.56,97.565,15500000.0
2008-05-01 14:16:00,97.56,97.61,97.56,97.575,48300000.0
2008-05-01 14:17:00,97.585,97.585,97.57,97.575,12300000.0
2008-05-01 14:18:00,97.575,97.585,97.575,97.575,6100000.0
2008-05-01 14:19:00,97.575,97.58,97.565,97.565,28700000.0
2008-05-01 14:20:00,97.565,97.605,97.565,97.6,58800000.0
2008-05-01 14:21:00,97.595,97.61,97.58,97.61,41800000.0
2008-05-01 14:22:00,97.605,97.61,97.595,97.605,37600000.0
2008-05-01 14:23:00,97.605,97.615,97.595,97.595,53300000.0
2008-05-01 14:24:00,97.595,97.61,97.565,97.57,78200000.0
2008-05-01 14:25:00,97.575,97.59,97.555,97.56,87500000.0
2008-05-01 14:26:00,97.555,97.565,97.545,97.565,40200000.0
2008-05-01 14:27:00,97.565,97.565,97.52,97.535,48000000.0
2008-05-01 14:28:00,97.535,97.555,97.52,97.54,84100000.0
2008-05-01 14:29:00,97.55,97.59,97.515,97.515,184050000.0
2008-05-01 14:30:00,97.515,97.515,97.41,97.465,159700000.0
2008-05-01 14:31:00,97.465,97.53,97.445,97.48,137050000.0
2008-05-01 14:32:00,97.48,97.49,97.42,97.42,115300000.0
2008-05-01 14:33:00,97.425,97.465,97.375,97.42,131400000.0
2008-05-01 14:34:00,97.425,97.505,97.42,97.5,66700000.0
2008-05-01 14:35:00,97.51,97.52,97.465,97.48,72500000.0
2008-05-01 14:36:00,97.475,97.49,97.395,97.4,75800000.0
2008-05-01 14:37:00,97.4,97.47,97.375,97.415,90300000.0
2008-05-01 14:38:00,97.415,97.465,97.4,97.415,87100000.0
2008-05-01 14:39:00,97.415,97.475,97.41,97.47,199250000.0
2008-05-01 14:40:00,97.465,97.475,97.445,97.455,158000000.0
2008-05-01 14:41:00,97.445,97.47,97.355,97.385,90200000.0
2008-05-01 14:42:00,97.39,97.425,97.37,97.39,87800000.0
2008-05-01 14:43:00,97.385,97.455,97.335,97.345,90700000.0
2008-05-01 14:44:00,97.345,97.365,97.305,97.305,69700000.0
2008-05-01 14:45:00,97.31,97.335,97.245,97.255,241000000.0
2008-05-01 14:46:00,97.245,97.32,97.22,97.25,90200000.0
2008-05-01 14:47:00,97.25,97.255,97.16,97.16,105550000.0
2008-05-01 14:48:00,97.185,97.27,97.14,97.235,86000000.0
2008-05-01 14:49:00,97.24,97.27,97.18,97.245,70600000.0
2008-05-01 14:50:00,97.24,97.31,97.225,97.3,74700000.0
2008-05-01 14:51:00,97.31,97.335,97.27,97.295,72900000.0
2008-05-01 14:52:00,97.295,97.295,97.215,97.26,101550000.0
2008-05-01 14:53:00,97.26,97.27,97.245,97.26,57000000.0
2008-05-01 14:54:00,97.255,97.31,97.25,97.3,53200000.0
2008-05-01 14:55:00,97.3,97.31,97.275,97.31,71400000.0
2008-05-01 14:56:00,97.31,97.375,97.31,97.325,68900000.0
2008-05-01 14:57:00,97.33,97.365,97.325,97.34,36900000.0
2008-05-01 14:58:00,97.34,97.365,97.285,97.285,79800000.0
2008-05-01 14:59:00,97.285,97.295,97.25,97.25,67400000.0
2008-05-01 15:00:00,97.25,97.255,97.215,97.245,141300000.0
2008-05-01 15:01:00,97.245,97.255,97.205,97.255,95400000.0
2008-05-01 15:02:00,97.255,97.255,97.225,97.235,48300000.0
2008-05-01 15:03:00,97.24,97.24,97.16,97.185,87200000.0
2008-05-01 15:04:00,97.185,97.195,97.16,97.19,62900000.0
2008-05-01 15:05:00,97.185,97.2,97.18,97.2,35700000.0
2008-05-01 15:06:00,97.195,97.205,97.145,97.155,63200000.0
2008-05-01 15:07:00,97.155,97.155,97.095,97.115,132500000.0
2008-05-01 15:08:00,97.115,97.115,97.085,97.095,59500000.0
2008-05-01 15:09:00,97.095,97.115,97.065,97.105,135150000.0
2008-05-01 15:10:00,97.105,97.12,97.095,97.105,83500000.0
2008-05-01 15:11:00,97.105,97.145,97.095,97.115,126400000.0
2008-05-01 15:12:00,97.115,97.17,97.095,97.165,105850000.0
2008-05-01 15:13:00,97.165,97.23,97.165,97.195,72200000.0
2008-05-01 15:14:00,97.2,97.245,97.185,97.2,76150000.0
2008-05-01 15:15:00,97.205,97.205,97.165,97.165,33000000.0
2008-05-01 15:16:00,97.17,97.18,97.155,97.16,27200000.0
2008-05-01 15:17:00,97.165,97.19,97.16,97.185,13000000.0
2008-05-01 15:18:00,97.19,97.19,97.155,97.17,15600000.0
2008-05-01 15:19:00,97.17,97.23,97.165,97.215,26500000.0
2008-05-01 15:20:00,97.22,97.225,97.185,97.185,34000000.0
2008-05-01 15:21:00,97.18,97.185,97.15,97.165,52400000.0
2008-05-01 15:22:00,97.175,97.175,97.125,97.135,31300000.0
2008-05-01 15:23:00,97.125,97.135,97.04,97.04,51800000.0
2008-05-01 15:24:00,97.05,97.065,97.03,97.05,42600000.0
2008-05-01 15:25:00,97.05,97.095,97.04,97.065,30000000.0
2008-05-01 15:26:00,97.07,97.1,97.065,97.075,17100000.0
2008-05-01 15:27:00,97.085,97.12,97.055,97.065,44300000.0
2008-05-01 15:28:00,97.07,97.075,97.045,97.045,27300000.0
2008-05-01 15:29:00,97.055,97.055,97.0,97.04,49900000.0
2008-05-01 15:30:00,97.035,97.1,97.02,97.09,74000000.0
2008-05-01 15:31:00,97.085,97.095,97.055,97.095,41000000.0
2008-05-01 15:32:00,97.115,97.135,97.1,97.11,75600000.0
2008-05-01 15:33:00,97.115,97.13,97.09,97.11,39800000.0
2008-05-01 15:34:00,97.115,97.125,97.065,97.085,57100000.0
2008-05-01 15:35:00,97.09,97.095,97.055,97.07,44400000.0
2008-05-01 15:36:00,97.065,97.08,97.005,97.07,49700000.0
2008-05-01 15:37:00,97.065,97.07,97.04,97.045,40300000.0
2008-05-01 15:38:00,97.045,97.05,96.97,97.005,42500000.0
2008-05-01 15:39:00,97.0,97.01,96.905,96.91,78600000.0
2008-05-01 15:40:00,96.905,96.93,96.885,96.89,51400000.0
2008-05-01 15:41:00,96.88,96.945,96.88,96.945,65700000.0
2008-05-01 15:42:00,96.96,96.985,96.95,96.95,38900000.0
2008-05-01 15:43:00,96.955,96.98,96.94,96.975,34200000.0
2008-05-01 15:44:00,96.98,97.0,96.97,97.0,47700000.0
2008-05-01 15:45:00,97.005,97.03,96.995,97.025,36400000.0
2008-05-01 15:46:00,97.03,97.055,97.015,97.035,124550000.0
2008-05-01 15:47:00,97.035,97.08,97.03,97.07,44700000.0
2008-05-01 15:48:00,97.07,97.105,97.035,97.055,64500000.0
2008-05-01 15:49:00,97.055,97.07,97.025,97.05,54000000.0
2008-05-01 15:50:00,97.055,97.105,97.05,97.105,42500000.0
2008-05-01 15:51:00,97.105,97.105,97.055,97.065,56400000.0
2008-05-01 15:52:00,97.065,97.105,97.04,97.04,45100000.0
2008-05-01 15:53:00,97.045,97.08,97.025,97.075,91350000.0
2008-05-01 15:54:00,97.075,97.155,97.07,97.095,58700000.0
2008-05-01 15:55:00,97.1,97.115,97.075,97.085,48800000.0
2008-05-01 15:56:00,97.085,97.095,97.055,97.065,48500000.0
2008-05-01 15:57:00,97.065,97.075,97.045,97.05,88850000.0
2008-05-01 15:58:00,97.055,97.11,97.055,97.1,57600000.0
2008-05-01 15:59:00,97.105,97.105,97.015,97.015,112300000.0
2008-05-01 16:00:00,97.015,97.155,96.925,96.93,172750000.0
2008-05-01 16:01:00,96.93,97.0,96.89,96.965,131650000.0
2008-05-01 16:02:00,96.955,97.08,96.935,97.07,94450000.0
2008-05-01 16:03:00,97.065,97.1,97.03,97.065,60000000.0
2008-05-01 16:04:00,97.065,97.175,97.06,97.175,59200000.0
2008-05-01 16:05:00,97.175,97.315,97.175,97.305,87400000.0
2008-05-01 16:06:00,97.31,97.315,97.225,97.235,147750000.0
2008-05-01 16:07:00,97.235,97.275,97.205,97.27,80600000.0
2008-05-01 16:08:00,97.275,97.275,97.2,97.23,81900000.0
2008-05-01 16:09:00,97.23,97.285,97.215,97.235,65700000.0
2008-05-01 16:10:00,97.235,97.235,97.14,97.175,56250000.0
2008-05-01 16:11:00,97.18,97.18,97.105,97.145,74150000.0
2008-05-01 16:12:00,97.15,97.155,97.085,97.1,74000000.0
2008-05-01 16:13:00,97.105,97.13,97.005,97.01,98500000.0
2008-05-01 16:14:00,97.015,97.025,97.0,97.02,48600000.0
2008-05-01 16:15:00,97.02,97.045,96.995,97.035,66050000.0
2008-05-01 16:16:00,97.035,97.055,97.02,97.025,39400000.0
2008-05-01 16:17:00,97.03,97.04,96.995,96.995,69600000.0
2008-05-01 16:18:00,96.995,97.03,96.98,97.015,55400000.0
2008-05-01 16:19:00,97.02,97.06,97.015,97.04,44200000.0
2008-05-01 16:20:00,97.04,97.06,97.0,97.01,46200000.0
2008-05-01 16:21:00,97.005,97.005,96.95,97.0,75600000.0
2008-05-01 16:22:00,97.0,97.0,96.955,96.965,51900000.0
2008-05-01 16:23:00,96.965,97.015,96.965,96.99,72600000.0
2008-05-01 16:24:00,96.985,97.03,96.97,96.98,77700000.0
2008-05-01 16:25:00,96.985,97.025,96.92,96.93,89600000.0
2008-05-01 16:26:00,96.935,96.975,96.895,96.975,76700000.0
2008-05-01 16:27:00,96.97,97.0,96.945,96.995,62500000.0
2008-05-01 16:28:00,96.995,97.01,96.98,96.995,46900000.0
2008-05-01 16:29:00,96.995,97.075,96.995,97.075,67000000.0
2008-05-01 16:30:00,97.065,97.08,97.025,97.08,67400000.0
2008-05-01 16:31:00,97.085,97.115,97.045,97.045,59100000.0
2008-05-01 16:32:00,97.05,97.065,97.02,97.03,49500000.0
2008-05-01 16:33:00,97.025,97.025,96.95,96.955,60900000.0
2008-05-01 16:34:00,96.955,96.955,96.875,96.91,71400000.0
2008-05-01 16:35:00,96.91,96.93,96.875,96.925,66500000.0
2008-05-01 16:36:00,96.925,96.93,96.86,96.89,63100000.0
2008-05-01 16:37:00,96.89,96.92,96.865,96.875,73300000.0
2008-05-01 16:38:00,96.87,96.895,96.84,96.865,56100000.0
2008-05-01 16:39:00,96.87,96.875,96.795,96.795,93250000.0
2008-05-01 16:40:00,96.805,96.82,96.775,96.795,51600000.0
2008-05-01 16:41:00,96.795,96.86,96.795,96.855,61600000.0
2008-05-01 16:42:00,96.855,96.875,96.795,96.82,84900000.0
2008-05-01 16:43:00,96.82,96.845,96.805,96.82,45800000.0
2008-05-01 16:44:00,96.82,96.845,96.785,96.785,39200000.0
2008-05-01 16:45:00,96.79,96.84,96.78,96.815,65500000.0
2008-05-01 16:46:00,96.815,96.825,96.79,96.8,77600000.0
2008-05-01 16:47:00,96.795,96.905,96.795,96.88,83100000.0
2008-05-01 16:48:00,96.88,96.925,96.875,96.92,49800000.0
2008-05-01 16:49:00,96.92,96.94,96.9,96.925,72700000.0
2008-05-01 16:50:00,96.92,96.94,96.895,96.925,33600000.0
2008-05-01 16:51:00,96.93,96.93,96.875,96.885,42100000.0
2008-05-01 16:52:00,96.885,96.92,96.87,96.88,57700000.0
2008-05-01 16:53:00,96.88,96.97,96.88,96.955,40900000.0
2008-05-01 16:54:00,96.955,97.02,96.945,97.02,38800000.0
2008-05-01 16:55:00,97.015,97.035,96.975,96.995,57850000.0
2008-05-01 16:56:00,96.99,97.01,96.975,96.985,53850000.0
2008-05-01 16:57:00,96.975,97.005,96.97,97.0,37500000.0
2008-05-01 16:58:00,97.01,97.03,96.99,97.025,58800000.0
2008-05-01 16:59:00,97.025,97.06,97.005,97.045,104800000.0
2008-05-01 17:00:00,97.045,97.06,96.995,97.02,60450000.0
2008-05-01 17:01:00,97.02,97.03,97.0,97.01,54300000.0
2008-05-01 17:02:00,97.005,97.06,97.0,97.055,76900000.0
2008-05-01 17:03:00,97.05,97.065,96.985,96.985,96350000.0
2008-05-01 17:04:00,96.985,97.035,96.985,97.025,84300000.0
2008-05-01 17:05:00,97.025,97.085,97.025,97.075,107200000.0
2008-05-01 17:06:00,97.075,97.08,97.03,97.05,91700000.0
2008-05-01 17:07:00,97.045,97.055,97.015,97.035,100150000.0
2008-05-01 17:08:00,97.035,97.045,96.985,97.035,137900000.0
2008-05-01 17:09:00,97.035,97.045,97.005,97.025,59500000.0
2008-05-01 17:10:00,97.025,97.035,97.0,97.025,104400000.0
2008-05-01 17:11:00,97.025,97.025,96.995,96.995,99900000.0
2008-05-01 17:12:00,97.0,97.005,96.985,96.985,74300000.0
2008-05-01 17:13:00,96.985,97.015,96.985,97.005,37900000.0
2008-05-01 17:14:00,97.0,97.0,96.89,96.89,98500000.0
2008-05-01 17:15:00,96.895,96.975,96.895,96.975,81750000.0
2008-05-01 17:16:00,96.975,96.985,96.925,96.945,80500000.0
2008-05-01 17:17:00,96.945,96.97,96.915,96.92,92100000.0
2008-05-01 17:18:00,96.92,96.965,96.92,96.96,95900000.0
2008-05-01 17:19:00,96.955,96.995,96.945,96.975,85500000.0
2008-05-01 17:20:00,96.975,97.005,96.965,97.0,69700000.0
2008-05-01 17:21:00,97.005,97.005,96.985,97.005,26900000.0
2008-05-01 17:22:00,97.015,97.03,96.995,97.02,60700000.0
2008-05-01 17:23:00,97.025,97.025,96.995,97.015,61900000.0
2008-05-01 17:24:00,97.015,97.015,96.965,96.975,31950000.0
2008-05-01 17:25:00,96.97,97.055,96.97,97.015,60500000.0
2008-05-01 17:26:00,97.01,97.03,96.98,96.98,55700000.0
2008-05-01 17:27:00,96.975,96.995,96.97,96.98,52500000.0
2008-05-01 17:28:00,96.985,96.985,96.97,96.975,44750000.0
2008-05-01 17:29:00,96.98,96.985,96.91,96.93,82500000.0
2008-05-01 17:30:00,96.935,96.955,96.92,96.955,48050000.0
2008-05-01 17:31:00,96.955,96.975,96.935,96.935,70750000.0
2008-05-01 17:32:00,96.93,97.015,96.93,97.0,65400000.0
2008-05-01 17:33:00,96.995,97.0,96.965,96.99,72050000.0
2008-05-01 17:34:00,96.99,97.015,96.975,97.005,52800000.0
2008-05-01 17:35:00,97.01,97.025,97.0,97.025,40400000.0
2008-05-01 17:36:00,97.025,97.05,97.015,97.035,28000000.0
2008-05-01 17:37:00,97.04,97.045,97.02,97.03,41250000.0
2008-05-01 17:38:00,97.03,97.045,96.995,97.0,93850000.0
2008-05-01 17:39:00,96.995,97.01,96.985,97.01,46900000.0
2008-05-01 17:40:00,97.005,97.025,96.985,96.99,41600000.0
2008-05-01 17:41:00,96.99,96.995,96.97,96.985,55400000.0
2008-05-01 17:42:00,96.985,97.035,96.975,97.035,62050000.0
2008-05-01 17:43:00,97.025,97.07,97.015,97.03,89900000.0
2008-05-01 17:44:00,97.03,97.055,97.03,97.045,40400000.0
2008-05-01 17:45:00,97.045,97.045,97.025,97.03,31500000.0
2008-05-01 17:46:00,97.04,97.045,97.025,97.035,31100000.0
2008-05-01 17:47:00,97.035,97.055,97.025,97.025,29200000.0
2008-05-01 17:48:00,97.025,97.025,97.0,97.02,41400000.0
2008-05-01 17:49:00,97.025,97.04,97.01,97.025,47300000.0
2008-05-01 17:50:00,97.03,97.035,97.015,97.035,56100000.0
2008-05-01 17:51:00,97.035,97.05,97.015,97.015,53100000.0
2008-05-01 17:52:00,97.025,97.045,97.025,97.035,11400000.0
2008-05-01 17:53:00,97.035,97.045,97.02,97.025,78800000.0
2008-05-01 17:54:00,97.03,97.075,97.03,97.065,50600000.0
2008-05-01 17:55:00,97.065,97.095,97.055,97.085,58150000.0
2008-05-01 17:56:00,97.085,97.095,97.065,97.085,45850000.0
2008-05-01 17:57:00,97.085,97.125,97.085,97.115,40000000.0
2008-05-01 17:58:00,97.115,97.125,97.08,97.11,42900000.0
2008-05-01 17:59:00,97.11,97.125,97.095,97.115,37200000.0
2008-05-01 18:00:00,97.105,97.135,97.105,97.115,36000000.0
2008-05-01 18:01:00,97.115,97.155,97.105,97.11,75900000.0
2008-05-01 18:02:00,97.105,97.125,97.095,97.115,43900000.0
2008-05-01 18:03:00,97.13,97.155,97.13,97.155,43300000.0
2008-05-01 18:04:00,97.16,97.165,97.125,97.13,62500000.0
2008-05-01 18:05:00,97.135,97.145,97.135,97.135,99500000.0
2008-05-01 18:06:00,97.135,97.14,97.115,97.14,117450000.0
2008-05-01 18:07:00,97.14,97.15,97.135,97.145,73550000.0
2008-05-01 18:08:00,97.145,97.155,97.125,97.135,50200000.0
2008-05-01 18:09:00,97.13,97.135,97.115,97.13,56300000.0
2008-05-01 18:10:00,97.13,97.15,97.12,97.12,76000000.0
2008-05-01 18:11:00,97.12,97.185,97.115,97.18,129500000.0
2008-05-01 18:12:00,97.185,97.25,97.185,97.235,104700000.0
2008-05-01 18:13:00,97.235,97.24,97.215,97.215,77000000.0
2008-05-01 18:14:00,97.23,97.245,97.215,97.23,120500000.0
2008-05-01 18:15:00,97.23,97.245,97.2,97.24,128550000.0
2008-05-01 18:16:00,97.25,97.27,97.235,97.255,73750000.0
2008-05-01 18:17:00,97.255,97.26,97.245,97.255,67450000.0
2008-05-01 18:18:00,97.255,97.305,97.255,97.29,70300000.0
2008-05-01 18:19:00,97.295,97.3,97.265,97.265,63350000.0
2008-05-01 18:20:00,97.265,97.27,97.245,97.245,101600000.0
2008-05-01 18:21:00,97.245,97.25,97.23,97.235,92000000.0
2008-05-01 18:22:00,97.235,97.255,97.235,97.255,33450000.0
2008-05-01 18:23:00,97.255,97.26,97.245,97.245,23900000.0
2008-05-01 18:24:00,97.245,97.245,97.225,97.23,38850000.0
2008-05-01 18:25:00,97.23,97.245,97.23,97.235,31150000.0
2008-05-01 18:26:00,97.235,97.235,97.195,97.215,48500000.0
2008-05-01 18:27:00,97.215,97.22,97.205,97.21,31550000.0
2008-05-01 18:28:00,97.215,97.28,97.215,97.275,34500000.0
2008-05-01 18:29:00,97.275,97.325,97.275,97.325,36000000.0
2008-05-01 18:30:00,97.32,97.37,97.32,97.355,60500000.0
2008-05-01 18:31:00,97.35,97.36,97.34,97.355,16500000.0
2008-05-01 18:32:00,97.35,97.375,97.335,97.365,20950000.0
2008-05-01 18:33:00,97.36,97.385,97.34,97.355,85700000.0
2008-05-01 18:34:00,97.355,97.39,97.35,97.38,112400000.0
2008-05-01 18:35:00,97.385,97.39,97.34,97.345,101550000.0
2008-05-01 18:36:00,97.345,97.385,97.325,97.385,127950000.0
2008-05-01 18:37:00,97.39,97.395,97.345,97.345,73150000.0
2008-05-01 18:38:00,97.34,97.345,97.315,97.32,131300000.0
2008-05-01 18:39:00,97.32,97.37,97.295,97.36,114350000.0
2008-05-01 18:40:00,97.355,97.365,97.335,97.345,78650000.0
2008-05-01 18:41:00,97.35,97.405,97.35,97.375,75650000.0
2008-05-01 18:42:00,97.375,97.405,97.365,97.39,116400000.0
2008-05-01 18:43:00,97.395,97.465,97.38,97.445,109900000.0
2008-05-01 18:44:00,97.445,97.46,97.415,97.43,87450000.0
2008-05-01 18:45:00,97.425,97.47,97.425,97.43,89050000.0
2008-05-01 18:46:00,97.435,97.45,97.43,97.435,67950000.0
2008-05-01 18:47:00,97.44,97.455,97.44,97.445,93900000.0
2008-05-01 18:48:00,97.445,97.445,97.425,97.435,63450000.0
2008-05-01 18:49:00,97.435,97.44,97.42,97.425,57800000.0
2008-05-01 18:50:00,97.425,97.455,97.425,97.435,56950000.0
2008-05-01 18:51:00,97.435,97.455,97.425,97.45,129200000.0
2008-05-01 18:52:00,97.45,97.47,97.425,97.43,80250000.0
2008-05-01 18:53:00,97.44,97.445,97.43,97.43,28950000.0
2008-05-01 18:54:00,97.435,97.435,97.42,97.435,76150000.0
2008-05-01 18:55:00,97.435,97.475,97.435,97.47,103500000.0
2008-05-01 18:56:00,97.465,97.495,97.45,97.475,101250000.0
2008-05-01 18:57:00,97.475,97.475,97.445,97.46,90950000.0
2008-05-01 18:58:00,97.46,97.475,97.425,97.435,101400000.0
2008-05-01 18:59:00,97.435,97.435,97.405,97.41,71650000.0
2008-05-01 19:00:00,97.41,97.445,97.385,97.435,100150000.0
2008-05-01 19:01:00,97.435,97.5,97.435,97.5,69700000.0
2008-05-01 19:02:00,97.495,97.515,97.485,97.495,55150000.0
2008-05-01 19:03:00,97.5,97.53,97.49,97.525,73200000.0
2008-05-01 19:04:00,97.525,97.525,97.485,97.49,78050000.0
2008-05-01 19:05:00,97.485,97.495,97.475,97.49,44900000.0
2008-05-01 19:06:00,97.49,97.51,97.485,97.495,64700000.0
2008-05-01 19:07:00,97.495,97.5,97.44,97.45,80300000.0
2008-05-01 19:08:00,97.45,97.505,97.45,97.505,37900000.0
2008-05-01 19:09:00,97.515,97.515,97.455,97.455,59200000.0
2008-05-01 19:10:00,97.455,97.465,97.435,97.465,62600000.0
2008-05-01 19:11:00,97.46,97.465,97.435,97.44,70500000.0
2008-05-01 19:12:00,97.435,97.5,97.425,97.485,124900000.0
2008-05-01 19:13:00,97.49,97.525,97.475,97.48,63000000.0
2008-05-01 19:14:00,97.475,97.485,97.44,97.445,82800000.0
2008-05-01 19:15:00,97.45,97.465,97.435,97.465,57300000.0
2008-05-01 19:16:00,97.465,97.505,97.46,97.485,109000000.0
2008-05-01 19:17:00,97.48,97.575,97.475,97.5,107300000.0
2008-05-01 19:18:00,97.495,97.495,97.46,97.48,114400000.0
2008-05-01 19:19:00,97.48,97.5,97.45,97.46,109300000.0
2008-05-01 19:20:00,97.465,97.465,97.445,97.46,35596848.0
2008-05-01 19:21:00,97.46,97.46,97.46,97.46,4605612.0
2008-05-01 19:22:00,97.46,97.46,97.395,97.395,98001708.0
2008-05-01 19:23:00,97.395,97.405,97.385,97.405,162100000.0
2008-05-01 19:24:00,97.41,97.425,97.395,97.415,123900000.0
2008-05-01 19:25:00,97.415,97.43,97.4,97.41,74700000.0
2008-05-01 19:26:00,97.41,97.435,97.405,97.415,129700000.0
2008-05-01 19:27:00,97.415,97.425,97.405,97.405,47100000.0
2008-05-01 19:28:00,97.405,97.405,97.385,97.385,74200000.0
2008-05-01 19:29:00,97.39,97.405,97.365,97.365,105200000.0
2008-05-01 19:30:00,97.365,97.385,97.365,97.375,161800000.0
2008-05-01 19:31:00,97.375,97.395,97.325,97.325,42300000.0
2008-05-01 19:32:00,97.325,97.335,97.325,97.325,176900000.0
2008-05-01 19:33:00,97.325,97.355,97.325,97.355,143900000.0
2008-05-01 19:34:00,97.355,97.38,97.32,97.375,122200000.0
2008-05-01 19:35:00,97.375,97.385,97.355,97.38,162000000.0
2008-05-01 19:36:00,97.385,97.395,97.375,97.385,165300000.0
2008-05-01 19:37:00,97.38,97.38,97.305,97.305,226800000.0
2008-05-01 19:38:00,97.305,97.345,97.305,97.335,153400000.0
2008-05-01 19:39:00,97.335,97.355,97.335,97.345,76700000.0
2008-05-01 19:40:00,97.345,97.35,97.345,97.345,40700000.0
2008-05-01 19:41:00,97.345,97.375,97.335,97.375,95500000.0
2008-05-01 19:42:00,97.375,97.375,97.305,97.305,138600000.0
2008-05-01 19:43:00,97.295,97.345,97.295,97.345,190700000.0
2008-05-01 19:44:00,97.34,97.345,97.32,97.325,87500000.0
2008-05-01 19:45:00,97.33,97.355,97.33,97.355,117200000.0
2008-05-01 19:46:00,97.36,97.365,97.355,97.355,76300000.0
2008-05-01 19:47:00,97.355,97.37,97.345,97.37,90700000.0
2008-05-01 19:48:00,97.375,97.385,97.375,97.385,78800000.0
2008-05-01 19:49:00,97.385,97.395,97.375,97.375,15500000.0
2008-05-01 19:50:00,97.375,97.375,97.365,97.365,26300000.0
2008-05-01 19:51:00,97.365,97.375,97.365,97.375,11200000.0
2008-05-01 19:52:00,97.375,97.375,97.335,97.355,64500000.0
2008-05-01 19:53:00,97.355,97.355,97.335,97.345,83300000.0
2008-05-01 19:54:00,97.345,97.345,97.31,97.33,77200000.0
2008-05-01 19:55:00,97.335,97.345,97.315,97.315,27500000.0
2008-05-01 19:56:00,97.315,97.325,97.275,97.295,61800000.0
2008-05-01 19:57:00,97.295,97.315,97.295,97.305,70300000.0
2008-05-01 19:58:00,97.305,97.305,97.285,97.295,139300000.0
2008-05-01 19:59:00,97.295,97.305,97.295,97.295,16200000.0
2008-05-01 20:00:00,97.295,97.295,97.275,97.28,23600000.0
2008-05-01 20:01:00,97.275,97.28,97.245,97.275,61100000.0
2008-05-01 20:02:00,97.275,97.275,97.23,97.235,60000000.0
2008-05-01 20:03:00,97.24,97.24,97.195,97.195,51700000.0
2008-05-01 20:04:00,97.195,97.225,97.195,97.225,49300000.0
2008-05-01 20:05:00,97.23,97.235,97.205,97.22,33000000.0
2008-05-01 20:06:00,97.22,97.22,97.125,97.135,94000000.0
2008-05-01 20:07:00,97.14,97.175,97.135,97.165,111500000.0
2008-05-01 20:08:00,97.165,97.19,97.135,97.185,102900000.0
2008-05-01 20:09:00,97.185,97.195,97.155,97.165,82400000.0
2008-05-01 20:10:00,97.165,97.165,97.145,97.15,16800000.0
2008-05-01 20:11:00,97.155,97.175,97.155,97.175,8300000.0
2008-05-01 20:12:00,97.175,97.2,97.165,97.2,21300000.0
2008-05-01 20:13:00,97.205,97.215,97.185,97.205,30200000.0
2008-05-01 20:14:00,97.215,97.225,97.205,97.215,22400000.0
2008-05-01 20:15:00,97.205,97.225,97.205,97.215,22800000.0
2008-05-01 20:16:00,97.225,97.225,97.205,97.205,5000000.0
2008-05-01 20:17:00,97.205,97.235,97.195,97.235,24300000.0
2008-05-01 20:18:00,97.235,97.265,97.235,97.255,35200000.0
2008-05-01 20:19:00,97.255,97.275,97.255,97.275,10500000.0
2008-05-01 20:20:00,97.275,97.275,97.215,97.225,35100000.0
2008-05-01 20:21:00,97.225,97.3,97.225,97.24,186000000.0
2008-05-01 20:22:00,97.235,97.24,97.205,97.215,78400000.0
2008-05-01 20:23:00,97.215,97.215,97.195,97.215,75300000.0
2008-05-01 20:24:00,97.215,97.285,97.215,97.285,35000000.0
2008-05-01 20:25:00,97.275,97.32,97.275,97.305,61100000.0
2008-05-01 20:26:00,97.305,97.305,97.285,97.285,35600000.0
2008-05-01 20:27:00,97.285,97.295,97.225,97.255,118600000.0
2008-05-01 20:28:00,97.255,97.255,97.205,97.205,148600000.0
2008-05-01 20:29:00,97.205,97.205,97.165,97.175,48100000.0
2008-05-01 20:30:00,97.175,97.225,97.175,97.205,38700000.0
2008-05-01 20:31:00,97.205,97.225,97.205,97.225,23500000.0
2008-05-01 20:32:00,97.225,97.225,97.195,97.2,27800000.0
2008-05-01 20:33:00,97.2,97.255,97.2,97.255,59000000.0
2008-05-01 20:34:00,97.255,97.315,97.255,97.305,164500000.0
2008-05-01 20:35:00,97.305,97.38,97.305,97.35,180800000.0
2008-05-01 20:36:00,97.35,97.375,97.335,97.34,149300000.0
2008-05-01 20:37:00,97.335,97.34,97.335,97.335,69900000.0
2008-05-01 20:38:00,97.34,97.365,97.34,97.36,108500000.0
2008-05-01 20:39:00,97.365,97.38,97.355,97.355,117700000.0
2008-05-01 20:40:00,97.355,97.41,97.355,97.355,258900000.0
2008-05-01 20:41:00,97.355,97.395,97.355,97.395,78900000.0
2008-05-01 20:42:00,97.395,97.395,97.365,97.385,87500000.0
2008-05-01 20:43:00,97.385,97.395,97.375,97.395,124100000.0
2008-05-01 20:44:00,97.395,97.435,97.395,97.395,40800000.0
2008-05-01 20:45:00,97.41,97.425,97.385,97.415,90900000.0
2008-05-01 20:46:00,97.415,97.46,97.405,97.455,59000000.0
2008-05-01 20:47:00,97.455,97.455,97.425,97.435,95000000.0
2008-05-01 20:48:00,97.44,97.495,97.44,97.475,170800000.0
2008-05-01 20:49:00,97.475,97.495,97.46,97.475,86500000.0
2008-05-01 20:50:00,97.475,97.495,97.475,97.495,43000000.0
2008-05-01 20:51:00,97.495,97.495,97.485,97.495,76800000.0
2008-05-01 20:52:00,97.5,97.505,97.465,97.465,152400000.0
2008-05-01 20:53:00,97.47,97.525,97.465,97.525,113200000.0
2008-05-01 20:54:00,97.525,97.525,97.475,97.495,100100000.0
2008-05-01 20:55:00,97.485,97.485,97.435,97.45,121000000.0
2008-05-01 20:56:00,97.45,97.46,97.405,97.425,104300000.0
2008-05-01 20:57:00,97.425,97.435,97.405,97.425,97500000.0
2008-05-01 20:58:00,97.43,97.435,97.385,97.405,93200000.0
2008-05-01 20:59:00,97.405,97.435,97.405,97.41,53200000.0
2008-05-01 21:00:00,97.405,97.425,97.395,97.395,48000000.0
2008-05-01 21:01:00,97.395,97.42,97.395,97.415,18800000.0
2008-05-01 21:02:00,97.415,97.415,97.405,97.415,22700000.0
2008-05-01 21:03:00,97.415,97.425,97.405,97.405,37000000.0
2008-05-01 21:04:00,97.405,97.405,97.375,97.385,42500000.0
2008-05-01 21:05:00,97.385,97.385,97.36,97.375,33200000.0
2008-05-01 21:06:00,97.375,97.405,97.375,97.405,8800000.0
2008-05-01 21:07:00,97.405,97.405,97.365,97.37,73200000.0
2008-05-01 21:08:00,97.375,97.38,97.355,97.37,25900000.0
2008-05-01 21:09:00,97.375,97.38,97.37,97.38,13600000.0
2008-05-01 21:10:00,97.385,97.395,97.375,97.395,30700000.0
2008-05-01 21:11:00,97.395,97.415,97.395,97.405,71600000.0
2008-05-01 21:12:00,97.405,97.415,97.395,97.415,19800000.0
2008-05-01 21:13:00,97.415,97.455,97.415,97.455,28400000.0
2008-05-01 21:14:00,97.455,97.455,97.43,97.435,11300000.0
2008-05-01 21:15:00,97.435,97.435,97.435,97.435,4700000.0
2008-05-01 21:16:00,97.435,97.445,97.435,97.445,22900000.0
2008-05-01 21:17:00,97.445,97.475,97.445,97.475,90800000.0
2008-05-01 21:18:00,97.475,97.505,97.445,97.505,45300000.0
2008-05-01 21:19:00,97.505,97.515,97.49,97.495,30000000.0
2008-05-01 21:20:00,97.495,97.495,97.475,97.48,27700000.0
2008-05-01 21:21:00,97.485,97.485,97.475,97.48,23200000.0
2008-05-01 21:22:00,97.485,97.495,97.475,97.495,17900000.0
2008-05-01 21:23:00,97.495,97.495,97.485,97.485,12500000.0
2008-05-01 21:24:00,97.485,97.5,97.485,97.495,29700000.0
2008-05-01 21:25:00,97.495,97.505,97.46,97.475,49500000.0
2008-05-01 21:26:00,97.48,97.485,97.475,97.48,29500000.0
2008-05-01 21:27:00,97.475,97.48,97.44,97.44,42400000.0
2008-05-01 21:28:00,97.445,97.445,97.435,97.435,58400000.0
2008-05-01 21:29:00,97.435,97.455,97.435,97.455,48300000.0
2008-05-01 21:30:00,97.455,97.465,97.415,97.425,93900000.0
2008-05-01 21:31:00,97.425,97.425,97.415,97.415,16600000.0
2008-05-01 21:32:00,97.415,97.415,97.365,97.38,89500000.0
2008-05-01 21:33:00,97.38,97.39,97.375,97.38,21100000.0
2008-05-01 21:34:00,97.385,97.395,97.365,97.385,61500000.0
2008-05-01 21:35:00,97.385,97.405,97.37,97.385,104000000.0
2008-05-01 21:36:00,97.385,97.41,97.385,97.385,77500000.0
2008-05-01 21:37:00,97.395,97.4,97.385,97.4,51600000.0
2008-05-01 21:38:00,97.395,97.41,97.395,97.395,39300000.0
2008-05-01 21:39:00,97.395,97.4,97.385,97.385,32600000.0
2008-05-01 21:40:00,97.385,97.39,97.37,97.385,49600000.0
2008-05-01 21:41:00,97.385,97.39,97.365,97.37,36400000.0
2008-05-01 21:42:00,97.375,97.385,97.365,97.385,8000000.0
2008-05-01 21:43:00,97.385,97.39,97.355,97.385,28100000.0
2008-05-01 21:44:00,97.385,97.42,97.385,97.41,52600000.0
2008-05-01 21:45:00,97.405,97.405,97.395,97.4,10400000.0
2008-05-01 21:46:00,97.405,97.405,97.385,97.39,48100000.0
2008-05-01 21:47:00,97.385,97.395,97.385,97.385,37500000.0
2008-05-01 21:48:00,97.385,97.385,97.375,97.38,75000000.0
2008-05-01 21:49:00,97.38,97.39,97.375,97.375,34400000.0
2008-05-01 21:50:00,97.38,97.405,97.38,97.405,97900000.0
2008-05-01 21:51:00,97.405,97.435,97.395,97.395,110200000.0
2008-05-01 21:52:00,97.395,97.395,97.39,97.39,6300000.0
2008-05-01 21:53:00,97.4,97.415,97.4,97.415,20700000.0
2008-05-01 21:54:00,97.415,97.415,97.395,97.395,12100000.0
2008-05-01 21:55:00,97.4,97.4,97.385,97.395,16400000.0
2008-05-01 21:56:00,97.395,97.41,97.39,97.4,29900000.0
2008-05-01 21:57:00,97.405,97.48,97.4,97.48,39400000.0
2008-05-01 21:58:00,97.475,97.515,97.46,97.485,115300000.0
2008-05-01 21:59:00,97.485,97.485,97.465,97.47,14700000.0
2008-05-01 22:00:00,97.465,97.47,97.455,97.46,51700000.0
2008-05-01 22:01:00,97.455,97.455,97.435,97.435,45000000.0
2008-05-01 22:02:00,97.44,97.455,97.435,97.445,54900000.0
2008-05-01 22:03:00,97.445,97.46,97.44,97.44,110500000.0
2008-05-01 22:04:00,97.435,97.435,97.415,97.425,28500000.0
2008-05-01 22:05:00,97.425,97.43,97.415,97.425,26500000.0
2008-05-01 22:06:00,97.425,97.425,97.425,97.425,11300000.0
2008-05-01 22:07:00,97.425,97.435,97.415,97.435,27600000.0
2008-05-01 22:08:00,97.44,97.44,97.425,97.435,30600000.0
2008-05-01 22:09:00,97.397,97.431,97.384,97.431,233600000.0
2008-05-01 22:10:00,97.435,97.435,97.435,97.435,15000000.0
2008-05-01 22:11:00,97.435,97.445,97.435,97.445,6500000.0
2008-05-01 22:12:00,97.445,97.465,97.445,97.465,39600000.0
2008-05-01 22:13:00,97.465,97.485,97.45,97.485,99700000.0
2008-05-01 22:14:00,97.485,97.495,97.47,97.485,25200000.0
2008-05-01 22:15:00,97.485,97.505,97.465,97.505,53700000.0
2008-05-01 22:16:00,97.505,97.52,97.48,97.505,29100000.0
2008-05-01 22:17:00,97.5,97.525,97.49,97.525,20100000.0
2008-05-01 22:18:00,97.525,97.525,97.495,97.51,52500000.0
2008-05-01 22:19:00,97.515,97.525,97.51,97.525,11300000.0
2008-05-01 22:20:00,97.525,97.535,97.525,97.535,5700000.0
2008-05-01 22:21:00,97.535,97.535,97.505,97.515,84300000.0
2008-05-01 22:22:00,97.515,97.535,97.515,97.535,44200000.0
2008-05-01 22:23:00,97.53,97.53,97.495,97.505,72700000.0
2008-05-01 22:24:00,97.515,97.525,97.47,97.525,41800000.0
2008-05-01 22:25:00,97.525,97.54,97.5,97.535,18500000.0
2008-05-01 22:26:00,97.54,97.6,97.54,97.585,37800000.0
2008-05-01 22:27:00,97.59,97.605,97.565,97.565,26500000.0
2008-05-01 22:28:00,97.575,97.575,97.535,97.545,81300000.0
2008-05-01 22:29:00,97.545,97.565,97.525,97.535,76900000.0
2008-05-01 22:30:00,97.535,97.535,97.51,97.525,29900000.0
2008-05-01 22:31:00,97.525,97.545,97.505,97.545,47700000.0
2008-05-01 22:32:00,97.55,97.565,97.54,97.55,28700000.0
2008-05-01 22:33:00,97.555,97.56,97.54,97.55,22600000.0
2008-05-01 22:34:00,97.545,97.565,97.535,97.565,44100000.0
2008-05-01 22:35:00,97.565,97.565,97.555,97.555,11600000.0
2008-05-01 22:36:00,97.56,97.565,97.555,97.56,5400000.0
2008-05-01 22:37:00,97.555,97.555,97.505,97.545,22800000.0
2008-05-01 22:38:00,97.54,97.54,97.51,97.51,21300000.0
2008-05-01 22:39:00,97.52,97.54,97.505,97.535,53100000.0
2008-05-01 22:40:00,97.53,97.545,97.51,97.54,12800000.0
2008-05-01 22:41:00,97.54,97.54,97.53,97.54,5800000.0
2008-05-01 22:42:00,97.535,97.535,97.495,97.5,32500000.0
2008-05-01 22:43:00,97.5,97.525,97.485,97.495,62500000.0
2008-05-01 22:44:00,97.5,97.505,97.5,97.5,1600000.0
2008-05-01 22:45:00,97.495,97.5,97.495,97.495,12900000.0
2008-05-01 22:46:00,97.5,97.505,97.495,97.505,27900000.0
2008-05-01 22:47:00,97.51,97.51,97.495,97.505,7200000.0
2008-05-01 22:48:00,97.51,97.51,97.505,97.505,3400000.0
2008-05-01 22:49:00,97.505,97.52,97.49,97.49,9000000.0
2008-05-01 22:50:00,97.49,97.49,97.49,97.49,800000.0
2008-05-01 22:51:00,97.49,97.49,97.43,97.47,96200000.0
2008-05-01 22:52:00,97.48,97.48,97.43,97.46,58100000.0
2008-05-01 22:53:00,97.46,97.49,97.43,97.49,56900000.0
2008-05-01 22:54:00,97.49,97.495,97.45,97.49,57500000.0
2008-05-01 22:55:00,97.495,97.51,97.495,97.495,7800000.0
2008-05-01 22:56:00,97.495,97.495,97.485,97.495,8200000.0
2008-05-01 22:57:00,97.485,97.495,97.485,97.495,5800000.0
2008-05-01 22:58:00,97.495,97.495,97.495,97.495,2800000.0
2008-05-01 22:59:00,97.495,97.495,97.485,97.485,18600000.0
2008-05-01 23:00:00,97.485,97.49,97.41,97.42,16600000.0
2008-05-01 23:01:00,97.425,97.469,97.396,97.433,234599998.0
2008-05-01 23:02:00,97.414,97.475,97.414,97.444,241200001.0
2008-05-01 23:03:00,97.454,97.474,97.416,97.423,272899999.0
2008-05-01 23:04:00,97.43,97.45,97.43,97.45,7200000.0
2008-05-01 23:05:00,97.45,97.45,97.45,97.45,3600000.0
2008-05-01 23:06:00,97.46,97.46,97.46,97.46,8500000.0
2008-05-01 23:07:00,97.46,97.47,97.46,97.47,27900000.0
2008-05-01 23:08:00,97.48,97.48,97.48,97.48,300000.0
2008-05-01 23:09:00,97.48,97.48,97.48,97.48,600000.0
2008-05-01 23:10:00,97.48,97.49,97.48,97.49,4100000.0
2008-05-01 23:11:00,97.48,97.48,97.46,97.46,3300000.0
2008-05-01 23:12:00,97.46,97.48,97.46,97.47,4500000.0
2008-05-01 23:13:00,97.47,97.47,97.47,97.47,900000.0
2008-05-01 23:14:00,97.47,97.48,97.47,97.47,4100000.0
2008-05-01 23:15:00,97.47,97.48,97.46,97.47,37100000.0
2008-05-01 23:16:00,97.47,97.49,97.47,97.49,4400000.0
2008-05-01 23:17:00,97.49,97.49,97.46,97.46,2100000.0
2008-05-01 23:18:00,97.47,97.47,97.43,97.43,8500000.0
2008-05-01 23:19:00,97.42,97.43,97.38,97.43,58300000.0
2008-05-01 23:20:00,97.42,97.42,97.41,97.41,3300000.0
2008-05-01 23:21:00,97.425,97.43,97.42,97.42,2200000.0
2008-05-01 23:22:00,97.41,97.41,97.41,97.41,8100000.0
2008-05-01 23:23:00,97.43,97.44,97.4,97.4,66200000.0
2008-05-01 23:24:00,97.4,97.4,97.39,97.4,14200000.0
2008-05-01 23:25:00,97.4,97.4,97.39,97.39,2600000.0
2008-05-01 23:26:00,97.39,97.4,97.38,97.4,9600000.0
2008-05-01 23:27:00,97.4,97.4,97.4,97.4,2300000.0
2008-05-01 23:28:00,97.4,97.4,97.4,97.4,4600000.0
2008-05-01 23:29:00,97.4,97.4,97.39,97.39,108200000.0
2008-05-01 23:30:00,97.4,97.4,97.39,97.39,6700000.0
2008-05-01 23:31:00,97.38,97.38,97.36,97.36,16200000.0
2008-05-01 23:32:00,97.35,97.35,97.28,97.28,59800000.0
2008-05-01 23:33:00,97.28,97.29,97.28,97.29,25600000.0
2008-05-01 23:34:00,97.28,97.28,97.25,97.26,29300000.0
2008-05-01 23:35:00,97.26,97.28,97.25,97.28,37600000.0
2008-05-01 23:36:00,97.28,97.28,97.26,97.26,3900000.0
2008-05-01 23:37:00,97.26,97.3,97.255,97.255,22400000.0
2008-05-01 23:38:00,97.275,97.3,97.255,97.255,8700000.0
2008-05-01 23:39:00,97.26,97.272,97.24,97.262,400200000.0
2008-05-01 23:40:00,97.25,97.25,97.25,97.25,6800000.0
2008-05-01 23:41:00,97.26,97.27,97.26,97.27,20600000.0
2008-05-01 23:42:00,97.28,97.28,97.25,97.27,33100000.0
2008-05-01 23:43:00,97.27,97.31,97.27,97.31,4900000.0
2008-05-01 23:44:00,97.31,97.31,97.275,97.31,16200000.0
2008-05-01 23:45:00,97.31,97.31,97.245,97.245,96700000.0
2008-05-01 23:46:00,97.24,97.29,97.24,97.29,44900000.0
2008-05-01 23:47:00,97.243,97.307,97.239,97.292,52800000.0
2008-05-01 23:48:00,97.29,97.29,97.29,97.29,19100000.0
2008-05-01 23:49:00,97.3,97.3,97.29,97.29,2700000.0
2008-05-01 23:50:00,97.289,97.299,97.251,97.257,98400000.0
2008-05-01 23:51:00,97.272,97.294,97.248,97.271,209500000.0
2008-05-01 23:52:00,97.284,97.326,97.274,97.276,138100000.0
2008-05-01 23:53:00,97.281,97.321,97.273,97.321,174200000.0
2008-05-01 23:54:00,97.29,97.29,97.29,97.29,15600000.0
2008-05-01 23:55:00,97.29,97.29,97.24,97.27,93300000.0
2008-05-01 23:56:00,97.27,97.28,97.27,97.28,73200000.0
2008-05-01 23:57:00,97.27,97.29,97.27,97.28,117800000.0
2008-05-01 23:58:00,97.28,97.28,97.28,97.28,16400000.0
2008-05-01 23:59:00,97.28,97.28,97.27,97.28,69100000.0
2008-05-02 00:00:00,97.28,97.3,97.28,97.3,50700000.0
2008-05-02 00:01:00,97.3,97.31,97.29,97.31,68200000.0
2008-05-02 00:02:00,97.31,97.33,97.31,97.33,100900000.0
2008-05-02 00:03:00,97.33,97.35,97.33,97.33,15200000.0
2008-05-02 00:04:00,97.33,97.33,97.315,97.32,86300000.0
2008-05-02 00:05:00,97.32,97.32,97.31,97.31,45900000.0
2008-05-02 00:06:00,97.31,97.31,97.29,97.31,114500000.0
2008-05-02 00:07:00,97.31,97.32,97.29,97.32,299800000.0
2008-05-02 00:08:00,97.32,97.32,97.31,97.32,69500000.0
2008-05-02 00:09:00,97.32,97.4,97.32,97.355,237800000.0
2008-05-02 00:10:00,97.355,97.355,97.35,97.35,25100000.0
2008-05-02 00:11:00,97.35,97.35,97.34,97.35,49800000.0
2008-05-02 00:12:00,97.35,97.36,97.35,97.36,16200000.0
2008-05-02 00:13:00,97.36,97.405,97.36,97.395,115300000.0
2008-05-02 00:14:00,97.395,97.4,97.39,97.395,13200000.0
2008-05-02 00:15:00,97.4,97.43,97.4,97.42,71800000.0
2008-05-02 00:16:00,97.42,97.46,97.42,97.44,146700000.0
2008-05-02 00:17:00,97.44,97.46,97.44,97.46,88300000.0
2008-05-02 00:18:00,97.46,97.46,97.45,97.45,45900000.0
2008-05-02 00:19:00,97.44,97.44,97.435,97.44,18400000.0
2008-05-02 00:20:00,97.44,97.44,97.43,97.43,26000000.0
2008-05-02 00:21:00,97.43,97.44,97.4,97.405,101400000.0
2008-05-02 00:22:00,97.41,97.425,97.41,97.415,40400000.0
2008-05-02 00:23:00,97.378,97.42,97.378,97.42,82200000.0
2008-05-02 00:24:00,97.42,97.42,97.41,97.42,35400000.0
2008-05-02 00:25:00,97.42,97.43,97.37,97.37,97100000.0
2008-05-02 00:26:00,97.37,97.38,97.36,97.38,89399999.0
2008-05-02 00:27:00,97.38,97.38,97.38,97.38,3200000.0
2008-05-02 00:28:00,97.405,97.41,97.38,97.4,120700000.0
2008-05-02 00:29:00,97.4,97.4,97.4,97.4,70400000.0
2008-05-02 00:30:00,97.4,97.4,97.4,97.4,20800000.0
2008-05-02 00:31:00,97.4,97.42,97.4,97.4,209199999.0
2008-05-02 00:32:00,97.4,97.41,97.4,97.4,82000000.0
2008-05-02 00:33:00,97.4,97.42,97.4,97.41,58200000.0
2008-05-02 00:34:00,97.405,97.41,97.405,97.41,36200000.0
2008-05-02 00:35:00,97.41,97.41,97.41,97.41,29200000.0
2008-05-02 00:36:00,97.41,97.44,97.4,97.44,62100000.0
2008-05-02 00:37:00,97.44,97.45,97.44,97.44,59500000.0
2008-05-02 00:38:00,97.44,97.44,97.44,97.44,3000000.0
2008-05-02 00:39:00,97.44,97.44,97.44,97.44,1500000.0
2008-05-02 00:40:00,97.44,97.44,97.44,97.44,15000000.0
2008-05-02 00:41:00,97.41,97.41,97.36,97.38,145900000.0
2008-05-02 00:42:00,97.38,97.38,97.35,97.35,122700000.0
2008-05-02 00:43:00,97.35,97.37,97.35,97.37,83100000.0
2008-05-02 00:44:00,97.37,97.37,97.37,97.37,12400000.0
2008-05-02 00:45:00,97.37,97.37,97.37,97.37,62400000.0
2008-05-02 00:46:00,97.37,97.375,97.37,97.375,30000000.0
2008-05-02 00:47:00,97.375,97.385,97.37,97.385,94600000.0
2008-05-02 00:48:00,97.385,97.385,97.37,97.38,94000000.0
2008-05-02 00:49:00,97.38,97.38,97.38,97.38,31600000.0
2008-05-02 00:50:00,97.38,97.38,97.38,97.38,19200000.0
2008-05-02 00:51:00,97.38,97.4,97.38,97.4,13800000.0
2008-05-02 00:52:00,97.4,97.4,97.4,97.4,18000000.0
2008-05-02 00:53:00,97.4,97.4,97.4,97.4,8800000.0
2008-05-02 00:54:00,97.405,97.42,97.405,97.42,49400000.0
2008-05-02 00:55:00,97.42,97.45,97.42,97.445,93200000.0
2008-05-02 00:56:00,97.445,97.45,97.445,97.45,4800000.0
2008-05-02 00:57:00,97.45,97.45,97.435,97.44,67000000.0
2008-05-02 00:58:00,97.44,97.445,97.44,97.445,87200000.0
2008-05-02 00:59:00,97.445,97.445,97.425,97.425,27200000.0
2008-05-02 01:00:00,97.425,97.43,97.42,97.43,33900000.0
2008-05-02 01:01:00,97.43,97.43,97.42,97.425,56400000.0
2008-05-02 01:02:00,97.42,97.42,97.4,97.405,128599999.0
2008-05-02 01:03:00,97.41,97.41,97.4,97.4,22600000.0
2008-05-02 01:04:00,97.4,97.41,97.4,97.41,13600000.0
2008-05-02 01:05:00,97.41,97.41,97.39,97.39,49400000.0
2008-05-02 01:06:00,97.39,97.39,97.38,97.39,25000000.0
2008-05-02 01:07:00,97.39,97.39,97.355,97.36,246300000.0
2008-05-02 01:08:00,97.36,97.38,97.35,97.38,109100000.0
2008-05-02 01:09:00,97.38,97.42,97.37,97.42,154500000.0
2008-05-02 01:10:00,97.42,97.42,97.4,97.4,114900000.0
2008-05-02 01:11:00,97.4,97.4,97.4,97.4,58100000.0
2008-05-02 01:12:00,97.4,97.42,97.37,97.38,290600001.0
2008-05-02 01:13:00,97.38,97.39,97.38,97.38,166000000.0
2008-05-02 01:14:00,97.38,97.38,97.38,97.38,95400000.0
2008-05-02 01:15:00,97.38,97.38,97.35,97.36,288600000.0
2008-05-02 01:16:00,97.36,97.37,97.36,97.36,316200000.0
2008-05-02 01:17:00,97.36,97.36,97.36,97.36,90200000.0
2008-05-02 01:18:00,97.37,97.37,97.36,97.36,113200000.0
2008-05-02 01:19:00,97.36,97.37,97.355,97.365,201800000.0
2008-05-02 01:20:00,97.365,97.37,97.345,97.355,53200000.0
2008-05-02 01:21:00,97.35,97.35,97.325,97.33,47200000.0
2008-05-02 01:22:00,97.33,97.35,97.33,97.35,148700000.0
2008-05-02 01:23:00,97.35,97.355,97.34,97.355,47700000.0
2008-05-02 01:24:00,97.355,97.355,97.31,97.31,143500000.0
2008-05-02 01:25:00,97.315,97.33,97.3,97.31,72500000.0
2008-05-02 01:26:00,97.3,97.31,97.28,97.29,123200000.0
2008-05-02 01:27:00,97.29,97.3,97.29,97.3,77100000.0
2008-05-02 01:28:00,97.3,97.31,97.29,97.29,81100000.0
2008-05-02 01:29:00,97.29,97.31,97.29,97.31,29700000.0
2008-05-02 01:30:00,97.34,97.38,97.32,97.33,191100000.0
2008-05-02 01:31:00,97.33,97.34,97.31,97.32,83500000.0
2008-05-02 01:32:00,97.32,97.32,97.31,97.31,78600000.0
2008-05-02 01:33:00,97.31,97.31,97.29,97.3,55700000.0
2008-05-02 01:34:00,97.29,97.31,97.28,97.31,64700000.0
2008-05-02 01:35:00,97.32,97.38,97.32,97.36,189300000.0
2008-05-02 01:36:00,97.36,97.37,97.34,97.37,19400000.0
2008-05-02 01:37:00,97.37,97.38,97.35,97.35,78700000.0
2008-05-02 01:38:00,97.35,97.35,97.34,97.35,64300000.0
2008-05-02 01:39:00,97.35,97.36,97.35,97.36,36400000.0
2008-05-02 01:40:00,97.36,97.37,97.35,97.37,110400000.0
2008-05-02 01:41:00,97.37,97.38,97.36,97.37,113300000.0
2008-05-02 01:42:00,97.38,97.38,97.36,97.37,153200000.0
2008-05-02 01:43:00,97.37,97.37,97.35,97.35,79600000.0
2008-05-02 01:44:00,97.35,97.38,97.35,97.38,99300000.0
2008-05-02 01:45:00,97.38,97.39,97.36,97.39,156500000.0
2008-05-02 01:46:00,97.39,97.4,97.39,97.39,70100000.0
2008-05-02 01:47:00,97.39,97.41,97.39,97.4,173700000.0
2008-05-02 01:48:00,97.4,97.4,97.39,97.4,90600000.0
2008-05-02 01:49:00,97.4,97.4,97.38,97.39,34300000.0
2008-05-02 01:50:00,97.39,97.395,97.385,97.385,35200000.0
2008-05-02 01:51:00,97.385,97.385,97.355,97.36,12800000.0
2008-05-02 01:52:00,97.36,97.365,97.36,97.365,21200000.0
2008-05-02 01:53:00,97.365,97.4,97.365,97.4,71200000.0
2008-05-02 01:54:00,97.4,97.415,97.39,97.415,235400000.0
2008-05-02 01:55:00,97.41,97.42,97.41,97.41,113700000.0
2008-05-02 01:56:00,97.41,97.43,97.41,97.43,73700000.0
2008-05-02 01:57:00,97.44,97.45,97.42,97.43,184800000.0
2008-05-02 01:58:00,97.425,97.425,97.425,97.425,800000.0
2008-05-02 01:59:00,97.43,97.43,97.4,97.42,210600001.0
2008-05-02 02:00:00,97.42,97.42,97.41,97.42,298800003.0
2008-05-02 02:01:00,97.42,97.45,97.42,97.45,139300000.0
2008-05-02 02:02:00,97.44,97.46,97.44,97.46,186400001.0
2008-05-02 02:03:00,97.46,97.46,97.45,97.46,143500000.0
2008-05-02 02:04:00,97.46,97.46,97.44,97.45,185500000.0
2008-05-02 02:05:00,97.46,97.46,97.45,97.45,108000000.0
2008-05-02 02:06:00,97.45,97.45,97.44,97.44,59800000.0
2008-05-02 02:07:00,97.44,97.44,97.43,97.43,89600000.0
2008-05-02 02:08:00,97.44,97.45,97.43,97.445,243500000.0
2008-05-02 02:09:00,97.455,97.455,97.445,97.445,50800000.0
2008-05-02 02:10:00,97.445,97.445,97.435,97.445,96600000.0
2008-05-02 02:11:00,97.445,97.46,97.44,97.455,48100000.0
2008-05-02 02:12:00,97.455,97.46,97.45,97.46,80600000.0
2008-05-02 02:13:00,97.46,97.49,97.46,97.47,399300000.0
2008-05-02 02:14:00,97.475,97.48,97.46,97.46,212500000.0
2008-05-02 02:15:00,97.465,97.475,97.45,97.45,107800000.0
2008-05-02 02:16:00,97.45,97.47,97.45,97.465,84000000.0
2008-05-02 02:17:00,97.46,97.47,97.42,97.42,195500000.0
2008-05-02 02:18:00,97.425,97.44,97.42,97.425,143000000.0
2008-05-02 02:19:00,97.425,97.425,97.405,97.425,46100000.0
2008-05-02 02:20:00,97.425,97.44,97.415,97.415,192700000.0
2008-05-02 02:21:00,97.415,97.435,97.405,97.415,259200000.0
2008-05-02 02:22:00,97.415,97.415,97.405,97.405,108800000.0
2008-05-02 02:23:00,97.41,97.42,97.405,97.42,46500000.0
2008-05-02 02:24:00,97.42,97.435,97.42,97.425,166100000.0
2008-05-02 02:25:00,97.42,97.44,97.42,97.44,119500000.0
2008-05-02 02:26:00,97.44,97.455,97.44,97.455,28500000.0
2008-05-02 02:27:00,97.45,97.45,97.435,97.45,193200000.0
2008-05-02 02:28:00,97.45,97.45,97.435,97.435,20000000.0
2008-05-02 02:29:00,97.435,97.46,97.435,97.455,52300000.0
2008-05-02 02:30:00,97.45,97.46,97.445,97.46,247800000.0
2008-05-02 02:31:00,97.46,97.46,97.45,97.45,200800000.0
2008-05-02 02:32:00,97.45,97.47,97.45,97.47,262500000.0
2008-05-02 02:33:00,97.47,97.49,97.465,97.485,219600000.0
2008-05-02 02:34:00,97.475,97.51,97.475,97.49,131300000.0
2008-05-02 02:35:00,97.49,97.5,97.48,97.49,169700000.0
2008-05-02 02:36:00,97.49,97.54,97.49,97.54,211900000.0
2008-05-02 02:37:00,97.53,97.53,97.53,97.53,126800000.0
2008-05-02 02:38:00,97.535,97.535,97.535,97.535,28800000.0
2008-05-02 02:39:00,97.535,97.555,97.535,97.55,202300000.0
2008-05-02 02:40:00,97.555,97.585,97.555,97.575,352100001.0
2008-05-02 02:41:00,97.58,97.59,97.565,97.575,319300000.0
2008-05-02 02:42:00,97.575,97.59,97.54,97.55,515000000.0
2008-05-02 02:43:00,97.55,97.55,97.51,97.525,318500000.0
2008-05-02 02:44:00,97.525,97.54,97.52,97.535,316700000.0
2008-05-02 02:45:00,97.535,97.545,97.52,97.53,161800000.0
2008-05-02 02:46:00,97.53,97.53,97.515,97.53,83400000.0
2008-05-02 02:47:00,97.53,97.535,97.515,97.535,166800000.0
2008-05-02 02:48:00,97.53,97.545,97.52,97.52,97500000.0
2008-05-02 02:49:00,97.52,97.525,97.51,97.52,174400000.0
2008-05-02 02:50:00,97.52,97.525,97.5,97.5,183200000.0
2008-05-02 02:51:00,97.5,97.53,97.5,97.53,189400000.0
2008-05-02 02:52:00,97.53,97.54,97.5,97.5,533700002.0
2008-05-02 02:53:00,97.5,97.52,97.49,97.52,271400001.0
2008-05-02 02:54:00,97.52,97.53,97.5,97.51,548500002.0
2008-05-02 02:55:00,97.51,97.54,97.5,97.54,466500001.0
2008-05-02 02:56:00,97.54,97.54,97.51,97.51,456200000.0
2008-05-02 02:57:00,97.51,97.52,97.5,97.5,280800000.0
2008-05-02 02:58:00,97.495,97.5,97.48,97.48,402900000.0
2008-05-02 02:59:00,97.48,97.49,97.47,97.48,295300000.0
2008-05-02 03:00:00,97.48,97.495,97.47,97.49,216600000.0
2008-05-02 03:01:00,97.49,97.49,97.48,97.48,169900000.0
2008-05-02 03:02:00,97.49,97.49,97.45,97.46,604000000.0
2008-05-02 03:03:00,97.46,97.47,97.44,97.45,195800000.0
2008-05-02 03:04:00,97.45,97.45,97.43,97.43,362100000.0
2008-05-02 03:05:00,97.43,97.46,97.42,97.43,415400000.0
2008-05-02 03:06:00,97.43,97.45,97.42,97.44,444800000.0
2008-05-02 03:07:00,97.44,97.47,97.43,97.47,687600000.0
2008-05-02 03:08:00,97.47,97.49,97.46,97.47,305700000.0
2008-05-02 03:09:00,97.47,97.48,97.47,97.48,179700000.0
2008-05-02 03:10:00,97.47,97.52,97.44,97.51,695300001.0
2008-05-02 03:11:00,97.51,97.52,97.46,97.46,509200000.0
2008-05-02 03:12:00,97.46,97.46,97.42,97.44,369300001.0
2008-05-02 03:13:00,97.44,97.44,97.39,97.41,654400001.0
2008-05-02 03:14:00,97.43,97.43,97.39,97.4,229100000.0
2008-05-02 03:15:00,97.4,97.42,97.345,97.38,446000000.0
2008-05-02 03:16:00,97.37,97.45,97.36,97.45,716700000.0
2008-05-02 03:17:00,97.45,97.51,97.44,97.49,477700000.0
2008-05-02 03:18:00,97.49,97.5,97.44,97.46,962400002.0
2008-05-02 03:19:00,97.48,97.49,97.46,97.47,852800002.0
2008-05-02 03:20:00,97.47,97.48,97.45,97.46,300600000.0
2008-05-02 03:21:00,97.46,97.48,97.45,97.46,464000000.0
2008-05-02 03:22:00,97.46,97.5,97.46,97.5,460500000.0
2008-05-02 03:23:00,97.5,97.5,97.45,97.45,334900000.0
2008-05-02 03:24:00,97.45,97.48,97.45,97.47,421800000.0
2008-05-02 03:25:00,97.47,97.51,97.445,97.45,346700000.0
2008-05-02 03:26:00,97.45,97.45,97.39,97.4,482000000.0
2008-05-02 03:27:00,97.4,97.41,97.36,97.36,605800001.0
2008-05-02 03:28:00,97.36,97.44,97.36,97.42,218800000.0
2008-05-02 03:29:00,97.42,97.46,97.33,97.35,394000000.0
2008-05-02 03:30:00,97.395,97.71,97.395,97.66,1032599999.0
2008-05-02 03:31:00,97.66,97.7,97.65,97.67,422900000.0
2008-05-02 03:32:00,97.67,97.685,97.64,97.66,239800000.0
2008-05-02 03:33:00,97.66,97.665,97.57,97.57,297200000.0
2008-05-02 03:34:00,97.56,97.59,97.52,97.52,200600000.0
2008-05-02 03:35:00,97.515,97.55,97.51,97.545,127200000.0
2008-05-02 03:36:00,97.545,97.59,97.545,97.57,146800000.0
2008-05-02 03:37:00,97.57,97.6,97.57,97.59,69700000.0
2008-05-02 03:38:00,97.59,97.62,97.59,97.62,70200000.0
2008-05-02 03:39:00,97.62,97.64,97.61,97.62,134600000.0
2008-05-02 03:40:00,97.63,97.67,97.63,97.66,92000000.0
2008-05-02 03:41:00,97.66,97.67,97.625,97.625,87900000.0
2008-05-02 03:42:00,97.63,97.66,97.62,97.65,131600000.0
2008-05-02 03:43:00,97.65,97.66,97.63,97.645,106400000.0
2008-05-02 03:44:00,97.64,97.67,97.64,97.66,400300000.0
2008-05-02 03:45:00,97.66,97.67,97.64,97.64,361100000.0
2008-05-02 03:46:00,97.64,97.66,97.635,97.66,93300000.0
2008-05-02 03:47:00,97.66,97.67,97.64,97.65,292100000.0
2008-05-02 03:48:00,97.65,97.65,97.63,97.63,276000000.0
2008-05-02 03:49:00,97.63,97.63,97.6,97.6,415800000.0
2008-05-02 03:50:00,97.61,97.64,97.61,97.64,253700000.0
2008-05-02 03:51:00,97.64,97.65,97.63,97.63,291700000.0
2008-05-02 03:52:00,97.63,97.63,97.59,97.59,425500000.0
2008-05-02 03:53:00,97.6,97.62,97.6,97.62,129100000.0
2008-05-02 03:54:00,97.62,97.655,97.615,97.65,302900000.0
2008-05-02 03:55:00,97.65,97.69,97.65,97.69,439600000.0
2008-05-02 03:56:00,97.69,97.69,97.66,97.67,160300000.0
2008-05-02 03:57:00,97.67,97.67,97.64,97.65,212900000.0
2008-05-02 03:58:00,97.65,97.655,97.64,97.64,80100000.0
2008-05-02 03:59:00,97.645,97.665,97.64,97.66,33500000.0
2008-05-02 04:00:00,97.66,97.66,97.645,97.65,85900000.0
2008-05-02 04:01:00,97.65,97.65,97.63,97.635,67700000.0
2008-05-02 04:02:00,97.63,97.63,97.59,97.595,192900000.0
2008-05-02 04:03:00,97.59,97.62,97.59,97.62,33300000.0
2008-05-02 04:04:00,97.62,97.63,97.61,97.62,226600000.0
2008-05-02 04:05:00,97.62,97.63,97.62,97.62,107300000.0
2008-05-02 04:06:00,97.62,97.64,97.62,97.63,222600000.0
2008-05-02 04:07:00,97.63,97.64,97.62,97.63,233300000.0
2008-05-02 04:08:00,97.63,97.64,97.63,97.63,75200000.0
2008-05-02 04:09:00,97.63,97.64,97.63,97.63,59600000.0
2008-05-02 04:10:00,97.63,97.66,97.63,97.66,234600001.0
2008-05-02 04:11:00,97.66,97.67,97.65,97.66,236600000.0
2008-05-02 04:12:00,97.66,97.665,97.63,97.63,177400000.0
2008-05-02 04:13:00,97.635,97.65,97.63,97.635,75600001.0
2008-05-02 04:14:00,97.635,97.65,97.635,97.65,24400000.0
2008-05-02 04:15:00,97.645,97.65,97.64,97.65,69100000.0
2008-05-02 04:16:00,97.65,97.65,97.63,97.63,43200000.0
2008-05-02 04:17:00,97.63,97.64,97.615,97.62,108800001.0
2008-05-02 04:18:00,97.62,97.635,97.6,97.625,147900000.0
2008-05-02 04:19:00,97.63,97.65,97.625,97.65,85900000.0
2008-05-02 04:20:00,97.65,97.655,97.64,97.64,106300000.0
2008-05-02 04:21:00,97.63,97.64,97.62,97.63,297500000.0
2008-05-02 04:22:00,97.63,97.655,97.63,97.645,288500000.0
2008-05-02 04:23:00,97.64,97.65,97.625,97.625,230400000.0
2008-05-02 04:24:00,97.625,97.64,97.625,97.64,231400000.0
2008-05-02 04:25:00,97.64,97.64,97.63,97.64,86600000.0
2008-05-02 04:26:00,97.64,97.64,97.63,97.63,251000000.0
2008-05-02 04:27:00,97.63,97.64,97.63,97.63,97000000.0
2008-05-02 04:28:00,97.63,97.63,97.6,97.6,321800000.0
2008-05-02 04:29:00,97.6,97.6,97.58,97.58,246100000.0
2008-05-02 04:30:00,97.585,97.6,97.58,97.59,192500001.0
2008-05-02 04:31:00,97.6,97.605,97.57,97.58,258900000.0
2008-05-02 04:32:00,97.58,97.58,97.55,97.56,104000000.0
2008-05-02 04:33:00,97.56,97.56,97.53,97.55,220400000.0
2008-05-02 04:34:00,97.55,97.55,97.55,97.55,102000000.0
2008-05-02 04:35:00,97.55,97.55,97.55,97.55,27800000.0
2008-05-02 04:36:00,97.55,97.55,97.53,97.55,280800000.0
2008-05-02 04:37:00,97.55,97.55,97.52,97.53,376700000.0
2008-05-02 04:38:00,97.53,97.54,97.53,97.53,103000000.0
2008-05-02 04:39:00,97.54,97.54,97.53,97.53,155300000.0
2008-05-02 04:40:00,97.53,97.56,97.52,97.54,226100000.0
2008-05-02 04:41:00,97.54,97.56,97.52,97.53,286200000.0
2008-05-02 04:42:00,97.53,97.57,97.515,97.55,335700000.0
2008-05-02 04:43:00,97.55,97.56,97.535,97.55,170100000.0
2008-05-02 04:44:00,97.555,97.575,97.555,97.57,252400000.0
2008-05-02 04:45:00,97.57,97.59,97.56,97.59,320800000.0
2008-05-02 04:46:00,97.59,97.615,97.57,97.61,279900000.0
2008-05-02 04:47:00,97.61,97.62,97.58,97.6,362600000.0
2008-05-02 04:48:00,97.6,97.63,97.6,97.62,359700000.0
2008-05-02 04:49:00,97.62,97.65,97.62,97.62,264700000.0
2008-05-02 04:50:00,97.61,97.62,97.605,97.605,78700000.0
2008-05-02 04:51:00,97.61,97.63,97.61,97.62,286200000.0
2008-05-02 04:52:00,97.62,97.64,97.61,97.64,326500000.0
2008-05-02 04:53:00,97.64,97.65,97.63,97.635,168100000.0
2008-05-02 04:54:00,97.635,97.635,97.62,97.62,254800000.0
2008-05-02 04:55:00,97.62,97.63,97.62,97.62,573800000.0
2008-05-02 04:56:00,97.63,97.63,97.615,97.62,253100000.0
2008-05-02 04:57:00,97.62,97.63,97.605,97.615,415700000.0
2008-05-02 04:58:00,97.61,97.635,97.61,97.62,391700000.0
2008-05-02 04:59:00,97.62,97.64,97.62,97.64,261200000.0
2008-05-02 05:00:00,97.64,97.64,97.62,97.62,184600000.0
2008-05-02 05:01:00,97.62,97.625,97.615,97.62,110800000.0
2008-05-02 05:02:00,97.62,97.63,97.605,97.605,96600000.0
2008-05-02 05:03:00,97.605,97.62,97.6,97.61,83000000.0
2008-05-02 05:04:00,97.61,97.62,97.6,97.62,142300000.0
2008-05-02 05:05:00,97.62,97.635,97.62,97.63,83000000.0
2008-05-02 05:06:00,97.64,97.645,97.61,97.62,339100000.0
2008-05-02 05:07:00,97.62,97.64,97.615,97.62,512600000.0
2008-05-02 05:08:00,97.625,97.63,97.6,97.615,272800000.0
2008-05-02 05:09:00,97.615,97.625,97.61,97.615,136600000.0
2008-05-02 05:10:00,97.62,97.62,97.565,97.565,337000002.0
2008-05-02 05:11:00,97.58,97.59,97.565,97.575,339500000.0
2008-05-02 05:12:00,97.58,97.58,97.565,97.57,146400000.0
2008-05-02 05:13:00,97.57,97.59,97.565,97.57,239000000.0
2008-05-02 05:14:00,97.57,97.58,97.56,97.57,321700000.0
2008-05-02 05:15:00,97.57,97.58,97.56,97.56,182400000.0
2008-05-02 05:16:00,97.56,97.58,97.56,97.57,235100000.0
2008-05-02 05:17:00,97.57,97.58,97.56,97.565,141900000.0
2008-05-02 05:18:00,97.565,97.585,97.56,97.58,293100000.0
2008-05-02 05:19:00,97.58,97.605,97.58,97.595,194500000.0
2008-05-02 05:20:00,97.595,97.6,97.57,97.595,142900000.0
2008-05-02 05:21:00,97.6,97.6,97.59,97.59,28400000.0
2008-05-02 05:22:00,97.59,97.625,97.59,97.6,126400000.0
2008-05-02 05:23:00,97.6,97.61,97.6,97.605,146500000.0
2008-05-02 05:24:00,97.605,97.61,97.6,97.61,312000000.0
2008-05-02 05:25:00,97.61,97.61,97.58,97.59,281100000.0
2008-05-02 05:26:00,97.585,97.59,97.57,97.58,141500000.0
2008-05-02 05:27:00,97.585,97.585,97.57,97.58,225900001.0
2008-05-02 05:28:00,97.58,97.585,97.575,97.585,72000000.0
2008-05-02 05:29:00,97.585,97.6,97.585,97.59,102400000.0
2008-05-02 05:30:00,97.59,97.61,97.575,97.58,73600000.0
2008-05-02 05:31:00,97.58,97.58,97.56,97.565,80600000.0
2008-05-02 05:32:00,97.565,97.57,97.565,97.565,11200000.0
2008-05-02 05:33:00,97.565,97.57,97.565,97.57,16000000.0
2008-05-02 05:34:00,97.57,97.575,97.565,97.575,22400000.0
2008-05-02 05:35:00,97.575,97.575,97.565,97.565,26600000.0
2008-05-02 05:36:00,97.57,97.58,97.565,97.58,127400000.0
2008-05-02 05:37:00,97.58,97.59,97.565,97.565,221000000.0
2008-05-02 05:38:00,97.565,97.565,97.55,97.55,64000000.0
2008-05-02 05:39:00,97.55,97.56,97.54,97.555,173600000.0
2008-05-02 05:40:00,97.555,97.57,97.55,97.55,26200000.0
2008-05-02 05:41:00,97.545,97.545,97.535,97.535,16200000.0
2008-05-02 05:42:00,97.535,97.54,97.525,97.54,53100000.0
2008-05-02 05:43:00,97.54,97.545,97.53,97.545,53600000.0
2008-05-02 05:44:00,97.55,97.55,97.535,97.545,129700000.0
2008-05-02 05:45:00,97.545,97.55,97.52,97.535,134100000.0
2008-05-02 05:46:00,97.53,97.535,97.495,97.52,398300001.0
2008-05-02 05:47:00,97.52,97.54,97.52,97.54,64000000.0
2008-05-02 05:48:00,97.54,97.55,97.54,97.55,72400000.0
2008-05-02 05:49:00,97.55,97.57,97.515,97.52,405500000.0
2008-05-02 05:50:00,97.52,97.52,97.46,97.47,423900000.0
2008-05-02 05:51:00,97.47,97.47,97.44,97.455,150200000.0
2008-05-02 05:52:00,97.46,97.47,97.46,97.47,54600000.0
2008-05-02 05:53:00,97.47,97.495,97.465,97.485,306400000.0
2008-05-02 05:54:00,97.5,97.51,97.495,97.495,186900000.0
2008-05-02 05:55:00,97.515,97.515,97.495,97.515,74000000.0
2008-05-02 05:56:00,97.51,97.515,97.505,97.51,126900000.0
2008-05-02 05:57:00,97.52,97.52,97.5,97.5,102000000.0
2008-05-02 05:58:00,97.5,97.5,97.47,97.48,257800000.0
2008-05-02 05:59:00,97.475,97.48,97.47,97.48,59600000.0
2008-05-02 06:00:00,97.48,97.495,97.465,97.495,219600000.0
2008-05-02 06:01:00,97.495,97.52,97.485,97.52,263000000.0
2008-05-02 06:02:00,97.52,97.52,97.5,97.5,197300000.0
2008-05-02 06:03:00,97.505,97.54,97.505,97.54,174400000.0
2008-05-02 06:04:00,97.54,97.56,97.525,97.55,163400000.0
2008-05-02 06:05:00,97.55,97.56,97.545,97.56,34000000.0
2008-05-02 06:06:00,97.56,97.57,97.555,97.56,58800000.0
2008-05-02 06:07:00,97.57,97.57,97.565,97.57,6500000.0
2008-05-02 06:08:00,97.57,97.57,97.555,97.555,2500000.0
2008-05-02 06:09:00,97.555,97.58,97.545,97.58,218700000.0
2008-05-02 06:10:00,97.58,97.58,97.545,97.545,235600000.0
2008-05-02 06:11:00,97.545,97.57,97.54,97.57,318900000.0
2008-05-02 06:12:00,97.57,97.58,97.555,97.57,131500000.0
2008-05-02 06:13:00,97.57,97.57,97.545,97.55,309800000.0
2008-05-02 06:14:00,97.55,97.57,97.55,97.565,53000000.0
2008-05-02 06:15:00,97.57,97.57,97.565,97.565,3400000.0
2008-05-02 06:16:00,97.565,97.565,97.55,97.565,168200000.0
2008-05-02 06:17:00,97.56,97.57,97.56,97.57,203200000.0
2008-05-02 06:18:00,97.57,97.57,97.55,97.56,184600000.0
2008-05-02 06:19:00,97.56,97.565,97.56,97.565,238200000.0
2008-05-02 06:20:00,97.565,97.565,97.55,97.56,134300000.0
2008-05-02 06:21:00,97.56,97.565,97.55,97.56,256400001.0
2008-05-02 06:22:00,97.56,97.565,97.545,97.545,165700000.0
2008-05-02 06:23:00,97.545,97.55,97.54,97.54,205800000.0
2008-05-02 06:24:00,97.54,97.55,97.54,97.55,65900000.0
2008-05-02 06:25:00,97.55,97.58,97.55,97.58,65800000.0
2008-05-02 06:26:00,97.58,97.58,97.57,97.575,52600000.0
2008-05-02 06:27:00,97.575,97.575,97.555,97.555,19900000.0
2008-05-02 06:28:00,97.555,97.555,97.525,97.53,221200000.0
2008-05-02 06:29:00,97.53,97.565,97.53,97.565,445000002.0
2008-05-02 06:30:00,97.565,97.565,97.56,97.56,55000000.0
2008-05-02 06:31:00,97.56,97.565,97.56,97.56,32700000.0
2008-05-02 06:32:00,97.56,97.56,97.55,97.55,36100000.0
2008-05-02 06:33:00,97.555,97.555,97.535,97.555,133000000.0
2008-05-02 06:34:00,97.545,97.575,97.545,97.56,215800000.0
2008-05-02 06:35:00,97.56,97.58,97.555,97.57,243700000.0
2008-05-02 06:36:00,97.57,97.59,97.57,97.58,299600000.0
2008-05-02 06:37:00,97.58,97.585,97.565,97.585,195200000.0
2008-05-02 06:38:00,97.585,97.585,97.58,97.58,84000000.0
2008-05-02 06:39:00,97.58,97.59,97.57,97.58,72400000.0
2008-05-02 06:40:00,97.58,97.59,97.57,97.59,64800000.0
2008-05-02 06:41:00,97.59,97.59,97.59,97.59,44000000.0
2008-05-02 06:42:00,97.59,97.59,97.585,97.59,50000000.0
2008-05-02 06:43:00,97.59,97.595,97.585,97.59,59700000.0
2008-05-02 06:44:00,97.59,97.59,97.59,97.59,64600000.0
2008-05-02 06:45:00,97.59,97.59,97.59,97.59,33100000.0
2008-05-02 06:46:00,97.585,97.595,97.57,97.585,81300000.0
2008-05-02 06:47:00,97.59,97.59,97.57,97.575,64100000.0
2008-05-02 06:48:00,97.575,97.58,97.57,97.58,21200000.0
2008-05-02 06:49:00,97.59,97.59,97.57,97.575,39300000.0
2008-05-02 06:50:00,97.575,97.575,97.56,97.57,52100000.0
2008-05-02 06:51:00,97.57,97.59,97.57,97.585,76400000.0
2008-05-02 06:52:00,97.59,97.595,97.565,97.575,109500000.0
2008-05-02 06:53:00,97.575,97.575,97.54,97.545,146600000.0
2008-05-02 06:54:00,97.545,97.55,97.54,97.545,69200000.0
2008-05-02 06:55:00,97.545,97.57,97.535,97.545,194700000.0
2008-05-02 06:56:00,97.545,97.55,97.53,97.54,300400000.0
2008-05-02 06:57:00,97.54,97.54,97.53,97.53,52900000.0
2008-05-02 06:58:00,97.53,97.56,97.53,97.56,87800000.0
2008-05-02 06:59:00,97.55,97.56,97.545,97.545,22600000.0
2008-05-02 07:00:00,97.545,97.545,97.53,97.535,59100000.0
2008-05-02 07:01:00,97.535,97.535,97.53,97.535,65900000.0
2008-05-02 07:02:00,97.54,97.54,97.535,97.54,45900000.0
2008-05-02 07:03:00,97.54,97.54,97.52,97.52,70600000.0
2008-05-02 07:04:00,97.52,97.52,97.505,97.51,142600000.0
2008-05-02 07:05:00,97.52,97.52,97.5,97.51,162000000.0
2008-05-02 07:06:00,97.51,97.535,97.5,97.535,194100000.0
2008-05-02 07:07:00,97.535,97.56,97.525,97.56,184800001.0
2008-05-02 07:08:00,97.56,97.565,97.54,97.555,196800001.0
2008-05-02 07:09:00,97.55,97.555,97.54,97.55,257100000.0
2008-05-02 07:10:00,97.55,97.56,97.55,97.55,46100000.0
2008-05-02 07:11:00,97.55,97.56,97.54,97.555,153400000.0
2008-05-02 07:12:00,97.555,97.56,97.55,97.555,134200000.0
2008-05-02 07:13:00,97.555,97.61,97.555,97.61,71200000.0
2008-05-02 07:14:00,97.61,97.65,97.6,97.6,134200000.0
2008-05-02 07:15:00,97.6,97.605,97.6,97.6,52600000.0
2008-05-02 07:16:00,97.6,97.605,97.595,97.595,29100000.0
2008-05-02 07:17:00,97.595,97.615,97.595,97.615,100600000.0
2008-05-02 07:18:00,97.615,97.615,97.605,97.605,44800000.0
2008-05-02 07:19:00,97.605,97.605,97.59,97.59,33200000.0
2008-05-02 07:20:00,97.595,97.595,97.56,97.56,119800000.0
2008-05-02 07:21:00,97.56,97.575,97.52,97.54,319000000.0
2008-05-02 07:22:00,97.55,97.55,97.54,97.55,212800000.0
2008-05-02 07:23:00,97.545,97.625,97.545,97.61,55800000.0
2008-05-02 07:24:00,97.61,97.61,97.595,97.6,43600000.0
2008-05-02 07:25:00,97.605,97.605,97.58,97.58,61300000.0
2008-05-02 07:26:00,97.58,97.58,97.57,97.57,56600000.0
2008-05-02 07:27:00,97.57,97.57,97.53,97.53,62800000.0
2008-05-02 07:28:00,97.53,97.53,97.515,97.53,72100000.0
2008-05-02 07:29:00,97.53,97.53,97.51,97.51,78900000.0
2008-05-02 07:30:00,97.51,97.515,97.49,97.51,152200000.0
2008-05-02 07:31:00,97.51,97.515,97.5,97.5,159600000.0
2008-05-02 07:32:00,97.505,97.515,97.505,97.51,83800000.0
2008-05-02 07:33:00,97.51,97.51,97.48,97.48,101600000.0
2008-05-02 07:34:00,97.48,97.48,97.45,97.465,146400000.0
2008-05-02 07:35:00,97.465,97.465,97.45,97.465,123400000.0
2008-05-02 07:36:00,97.47,97.49,97.47,97.49,109800000.0
2008-05-02 07:37:00,97.49,97.49,97.48,97.49,229800000.0
2008-05-02 07:38:00,97.48,97.49,97.48,97.48,52100000.0
2008-05-02 07:39:00,97.48,97.5,97.48,97.495,20700000.0
2008-05-02 07:40:00,97.485,97.485,97.465,97.465,40100000.0
2008-05-02 07:41:00,97.465,97.47,97.415,97.43,58700000.0
2008-05-02 07:42:00,97.43,97.455,97.41,97.44,94000000.0
2008-05-02 07:43:00,97.44,97.45,97.44,97.45,32900000.0
2008-05-02 07:44:00,97.45,97.465,97.45,97.46,21300000.0
2008-05-02 07:45:00,97.46,97.47,97.46,97.46,29900000.0
2008-05-02 07:46:00,97.465,97.5,97.445,97.5,72800000.0
2008-05-02 07:47:00,97.5,97.505,97.5,97.505,6400000.0
2008-05-02 07:48:00,97.505,97.505,97.46,97.48,74900000.0
2008-05-02 07:49:00,97.48,97.5,97.48,97.5,20800000.0
2008-05-02 07:50:00,97.5,97.505,97.48,97.49,50200000.0
2008-05-02 07:51:00,97.49,97.5,97.49,97.49,16000000.0
2008-05-02 07:52:00,97.49,97.5,97.48,97.485,21800000.0
2008-05-02 07:53:00,97.485,97.495,97.47,97.49,48500000.0
2008-05-02 07:54:00,97.49,97.515,97.49,97.515,49500000.0
2008-05-02 07:55:00,97.515,97.525,97.505,97.52,63900000.0
2008-05-02 07:56:00,97.52,97.53,97.51,97.515,13800000.0
2008-05-02 07:57:00,97.515,97.525,97.495,97.505,56300000.0
2008-05-02 07:58:00,97.505,97.54,97.5,97.525,71800000.0
2008-05-02 07:59:00,97.525,97.54,97.525,97.535,78900000.0
2008-05-02 08:00:00,97.535,97.57,97.475,97.485,106900000.0
2008-05-02 08:01:00,97.485,97.515,97.47,97.515,96900000.0
2008-05-02 08:02:00,97.515,97.525,97.505,97.515,256200000.0
2008-05-02 08:03:00,97.515,97.515,97.485,97.485,202700000.0
2008-05-02 08:04:00,97.485,97.515,97.475,97.505,248300000.0
2008-05-02 08:05:00,97.505,97.525,97.505,97.505,47700000.0
2008-05-02 08:06:00,97.505,97.505,97.495,97.5,120300000.0
2008-05-02 08:07:00,97.495,97.505,97.49,97.5,50100000.0
2008-05-02 08:08:00,97.505,97.52,97.495,97.51,108900000.0
2008-05-02 08:09:00,97.515,97.52,97.515,97.515,60100000.0
2008-05-02 08:10:00,97.515,97.535,97.49,97.49,107000000.0
2008-05-02 08:11:00,97.49,97.515,97.485,97.51,86600000.0
2008-05-02 08:12:00,97.515,97.545,97.51,97.545,176400000.0
2008-05-02 08:13:00,97.545,97.545,97.505,97.52,113100000.0
2008-05-02 08:14:00,97.52,97.54,97.52,97.54,14700000.0
2008-05-02 08:15:00,97.54,97.54,97.515,97.515,144900000.0
2008-05-02 08:16:00,97.52,97.53,97.5,97.53,275000000.0
2008-05-02 08:17:00,97.525,97.535,97.515,97.535,126800000.0
2008-05-02 08:18:00,97.535,97.545,97.52,97.525,60400000.0
2008-05-02 08:19:00,97.525,97.535,97.52,97.525,123800000.0
2008-05-02 08:20:00,97.525,97.53,97.5,97.51,67900000.0
2008-05-02 08:21:00,97.495,97.5,97.445,97.46,87000000.0
2008-05-02 08:22:00,97.46,97.48,97.455,97.46,55400000.0
2008-05-02 08:23:00,97.46,97.48,97.415,97.425,102800000.0
2008-05-02 08:24:00,97.425,97.44,97.385,97.39,110000000.0
2008-05-02 08:25:00,97.395,97.4,97.305,97.355,350300000.0
2008-05-02 08:26:00,97.355,97.39,97.2,97.205,374200000.0
2008-05-02 08:27:00,97.195,97.25,97.195,97.25,198400000.0
2008-05-02 08:28:00,97.25,97.26,97.16,97.175,343800000.0
2008-05-02 08:29:00,97.175,97.225,97.15,97.21,273000000.0
2008-05-02 08:30:00,97.215,97.24,97.195,97.21,53900000.0
2008-05-02 08:31:00,97.205,97.245,97.205,97.245,98500000.0
2008-05-02 08:32:00,97.245,97.245,97.21,97.21,177800000.0
2008-05-02 08:33:00,97.205,97.22,97.165,97.2,154100000.0
2008-05-02 08:34:00,97.21,97.24,97.205,97.22,39700000.0
2008-05-02 08:35:00,97.225,97.26,97.225,97.25,39400000.0
2008-05-02 08:36:00,97.25,97.25,97.225,97.23,85300000.0
2008-05-02 08:37:00,97.23,97.255,97.21,97.23,103300000.0
2008-05-02 08:38:00,97.23,97.255,97.2,97.255,100100000.0
2008-05-02 08:39:00,97.255,97.275,97.245,97.275,87000000.0
2008-05-02 08:40:00,97.27,97.29,97.24,97.24,74000000.0
2008-05-02 08:41:00,97.245,97.32,97.235,97.32,167900000.0
2008-05-02 08:42:00,97.33,97.33,97.245,97.255,126100000.0
2008-05-02 08:43:00,97.255,97.3,97.255,97.3,58400000.0
2008-05-02 08:44:00,97.3,97.36,97.3,97.34,149100000.0
2008-05-02 08:45:00,97.34,97.34,97.315,97.315,37500000.0
2008-05-02 08:46:00,97.315,97.32,97.31,97.31,14900000.0
2008-05-02 08:47:00,97.31,97.32,97.285,97.31,28600000.0
2008-05-02 08:48:00,97.3,97.33,97.3,97.3,32300000.0
2008-05-02 08:49:00,97.305,97.34,97.3,97.33,32600000.0
2008-05-02 08:50:00,97.33,97.4,97.32,97.37,104100000.0
2008-05-02 08:51:00,97.37,97.41,97.36,97.36,143900000.0
2008-05-02 08:52:00,97.36,97.41,97.35,97.4,96900000.0
2008-05-02 08:53:00,97.41,97.42,97.375,97.395,124200000.0
2008-05-02 08:54:00,97.395,97.44,97.385,97.44,131000000.0
2008-05-02 08:55:00,97.44,97.45,97.4,97.435,76900000.0
2008-05-02 08:56:00,97.435,97.49,97.405,97.49,214600000.0
2008-05-02 08:57:00,97.475,97.49,97.39,97.43,147900000.0
2008-05-02 08:58:00,97.435,97.47,97.395,97.45,150200000.0
2008-05-02 08:59:00,97.45,97.48,97.45,97.45,86100000.0
2008-05-02 09:00:00,97.46,97.46,97.34,97.445,83900000.0
2008-05-02 09:01:00,97.44,97.52,97.43,97.5,151900000.0
2008-05-02 09:02:00,97.505,97.51,97.48,97.5,91100000.0
2008-05-02 09:03:00,97.5,97.54,97.485,97.49,121400000.0
2008-05-02 09:04:00,97.49,97.52,97.47,97.51,62900000.0
2008-05-02 09:05:00,97.51,97.53,97.49,97.5,82100000.0
2008-05-02 09:06:00,97.5,97.52,97.48,97.48,34200000.0
2008-05-02 09:07:00,97.48,97.49,97.445,97.45,127800000.0
2008-05-02 09:08:00,97.445,97.505,97.425,97.49,99900000.0
2008-05-02 09:09:00,97.485,97.53,97.48,97.485,152200000.0
2008-05-02 09:10:00,97.49,97.52,97.47,97.495,103100000.0
2008-05-02 09:11:00,97.495,97.56,97.49,97.525,90600000.0
2008-05-02 09:12:00,97.525,97.53,97.43,97.43,167000000.0
2008-05-02 09:13:00,97.44,97.47,97.415,97.43,109600000.0
2008-05-02 09:14:00,97.43,97.505,97.43,97.49,111400000.0
2008-05-02 09:15:00,97.49,97.495,97.43,97.44,75000000.0
2008-05-02 09:16:00,97.44,97.465,97.435,97.455,160100000.0
2008-05-02 09:17:00,97.455,97.5,97.445,97.495,146400000.0
2008-05-02 09:18:00,97.49,97.51,97.465,97.47,126600000.0
2008-05-02 09:19:00,97.47,97.49,97.455,97.48,86500000.0
2008-05-02 09:20:00,97.48,97.49,97.465,97.48,47500000.0
2008-05-02 09:21:00,97.48,97.51,97.465,97.505,93000000.0
2008-05-02 09:22:00,97.505,97.505,97.455,97.46,137100000.0
2008-05-02 09:23:00,97.46,97.465,97.43,97.44,73500000.0
2008-05-02 09:24:00,97.44,97.455,97.42,97.44,47000000.0
2008-05-02 09:25:00,97.44,97.49,97.43,97.49,48100000.0
2008-05-02 09:26:00,97.49,97.51,97.48,97.49,83200000.0
2008-05-02 09:27:00,97.49,97.49,97.42,97.43,102000000.0
2008-05-02 09:28:00,97.43,97.44,97.39,97.42,86200000.0
2008-05-02 09:29:00,97.42,97.445,97.395,97.44,143700000.0
2008-05-02 09:30:00,97.44,97.48,97.44,97.45,89400000.0
2008-05-02 09:31:00,97.455,97.47,97.425,97.425,135500000.0
2008-05-02 09:32:00,97.42,97.43,97.39,97.42,90700000.0
2008-05-02 09:33:00,97.42,97.42,97.38,97.39,62000000.0
2008-05-02 09:34:00,97.38,97.39,97.355,97.38,70200000.0
2008-05-02 09:35:00,97.38,97.41,97.365,97.37,56100000.0
2008-05-02 09:36:00,97.37,97.4,97.37,97.39,38600000.0
2008-05-02 09:37:00,97.39,97.4,97.37,97.37,88500000.0
2008-05-02 09:38:00,97.37,97.38,97.35,97.37,34000000.0
2008-05-02 09:39:00,97.37,97.38,97.34,97.345,58600000.0
2008-05-02 09:40:00,97.35,97.39,97.345,97.38,126300000.0
2008-05-02 09:41:00,97.37,97.39,97.34,97.36,56800000.0
2008-05-02 09:42:00,97.35,97.37,97.34,97.35,89200000.0
2008-05-02 09:43:00,97.35,97.36,97.33,97.34,37100000.0
2008-05-02 09:44:00,97.34,97.355,97.335,97.355,15900000.0
2008-05-02 09:45:00,97.35,97.37,97.34,97.34,54300000.0
2008-05-02 09:46:00,97.34,97.34,97.275,97.295,98300000.0
2008-05-02 09:47:00,97.3,97.34,97.295,97.315,106600000.0
2008-05-02 09:48:00,97.32,97.355,97.32,97.34,93000000.0
2008-05-02 09:49:00,97.335,97.39,97.335,97.34,176700000.0
2008-05-02 09:50:00,97.335,97.375,97.305,97.36,140900000.0
2008-05-02 09:51:00,97.365,97.365,97.295,97.3,73200000.0
2008-05-02 09:52:00,97.3,97.345,97.28,97.34,41400000.0
2008-05-02 09:53:00,97.345,97.38,97.33,97.36,71100000.0
2008-05-02 09:54:00,97.36,97.38,97.335,97.345,108000000.0
2008-05-02 09:55:00,97.35,97.39,97.34,97.345,96900000.0
2008-05-02 09:56:00,97.34,97.37,97.335,97.345,46900000.0
2008-05-02 09:57:00,97.35,97.35,97.325,97.35,40600000.0
2008-05-02 09:58:00,97.35,97.365,97.325,97.365,28200000.0
2008-05-02 09:59:00,97.37,97.39,97.345,97.35,63800000.0
2008-05-02 10:00:00,97.35,97.375,97.35,97.35,24200000.0
2008-05-02 10:01:00,97.355,97.4,97.355,97.385,33600000.0
2008-05-02 10:02:00,97.38,97.395,97.33,97.35,56000000.0
2008-05-02 10:03:00,97.345,97.385,97.345,97.37,58900000.0
2008-05-02 10:04:00,97.365,97.38,97.355,97.375,53300000.0
2008-05-02 10:05:00,97.37,97.375,97.35,97.37,80100000.0
2008-05-02 10:06:00,97.375,97.38,97.355,97.37,41700000.0
2008-05-02 10:07:00,97.37,97.425,97.37,97.415,23200000.0
2008-05-02 10:08:00,97.425,97.445,97.42,97.42,62600000.0
2008-05-02 10:09:00,97.425,97.425,97.405,97.41,44200000.0
2008-05-02 10:10:00,97.415,97.46,97.405,97.455,77400000.0
2008-05-02 10:11:00,97.46,97.495,97.46,97.47,48700000.0
2008-05-02 10:12:00,97.465,97.49,97.455,97.465,51400000.0
2008-05-02 10:13:00,97.475,97.475,97.41,97.425,119200000.0
2008-05-02 10:14:00,97.435,97.435,97.39,97.42,87600000.0
2008-05-02 10:15:00,97.415,97.44,97.41,97.43,33800000.0
2008-05-02 10:16:00,97.43,97.435,97.4,97.405,102900000.0
2008-05-02 10:17:00,97.41,97.435,97.41,97.435,64400000.0
2008-05-02 10:18:00,97.435,97.435,97.415,97.425,65500000.0
2008-05-02 10:19:00,97.425,97.445,97.425,97.43,88100000.0
2008-05-02 10:20:00,97.43,97.445,97.43,97.44,43200000.0
2008-05-02 10:21:00,97.445,97.455,97.425,97.435,78400000.0
2008-05-02 10:22:00,97.44,97.44,97.41,97.415,72000000.0
2008-05-02 10:23:00,97.415,97.42,97.405,97.405,73700000.0
2008-05-02 10:24:00,97.41,97.44,97.405,97.435,53000000.0
2008-05-02 10:25:00,97.44,97.465,97.435,97.465,155000000.0
2008-05-02 10:26:00,97.46,97.465,97.435,97.445,92300000.0
2008-05-02 10:27:00,97.435,97.505,97.435,97.485,134800000.0
2008-05-02 10:28:00,97.485,97.495,97.465,97.495,100700000.0
2008-05-02 10:29:00,97.485,97.535,97.475,97.515,165700000.0
2008-05-02 10:30:00,97.515,97.52,97.495,97.505,121900000.0
2008-05-02 10:31:00,97.505,97.51,97.505,97.505,100000000.0
2008-05-02 10:32:00,97.505,97.51,97.465,97.485,116200000.0
2008-05-02 10:33:00,97.475,97.5,97.475,97.485,96900000.0
2008-05-02 10:34:00,97.485,97.49,97.465,97.48,202600000.0
2008-05-02 10:35:00,97.485,97.525,97.475,97.515,155000000.0
2008-05-02 10:36:00,97.515,97.54,97.495,97.495,125300000.0
2008-05-02 10:37:00,97.495,97.5,97.475,97.485,80100000.0
2008-05-02 10:38:00,97.49,97.495,97.475,97.475,69300000.0
2008-05-02 10:39:00,97.475,97.48,97.455,97.48,125000000.0
2008-05-02 10:40:00,97.475,97.505,97.465,97.505,228700000.0
2008-05-02 10:41:00,97.505,97.555,97.495,97.555,310500000.0
2008-05-02 10:42:00,97.56,97.575,97.525,97.555,174400000.0
2008-05-02 10:43:00,97.545,97.575,97.535,97.565,205100000.0
2008-05-02 10:44:00,97.565,97.605,97.555,97.595,176300000.0
2008-05-02 10:45:00,97.595,97.595,97.575,97.595,142100000.0
2008-05-02 10:46:00,97.605,97.635,97.595,97.615,235300000.0
2008-05-02 10:47:00,97.615,97.635,97.56,97.575,319000000.0
2008-05-02 10:48:00,97.575,97.575,97.555,97.565,386400000.0
2008-05-02 10:49:00,97.565,97.565,97.545,97.565,182700000.0
2008-05-02 10:50:00,97.565,97.585,97.565,97.585,206900000.0
2008-05-02 10:51:00,97.585,97.615,97.585,97.585,177200000.0
2008-05-02 10:52:00,97.575,97.575,97.545,97.545,413200000.0
2008-05-02 10:53:00,97.545,97.555,97.51,97.545,171700000.0
2008-05-02 10:54:00,97.545,97.555,97.525,97.555,163600000.0
2008-05-02 10:55:00,97.56,97.585,97.51,97.51,336500000.0
2008-05-02 10:56:00,97.505,97.575,97.485,97.575,165800000.0
2008-05-02 10:57:00,97.575,97.595,97.555,97.585,152200000.0
2008-05-02 10:58:00,97.585,97.615,97.585,97.585,146900000.0
2008-05-02 10:59:00,97.585,97.605,97.56,97.565,491800000.0
2008-05-02 11:00:00,97.565,97.565,97.535,97.545,127100000.0
2008-05-02 11:01:00,97.545,97.595,97.545,97.565,243700000.0
2008-05-02 11:02:00,97.565,97.61,97.555,97.595,226900000.0
2008-05-02 11:03:00,97.6,97.645,97.6,97.625,270500000.0
2008-05-02 11:04:00,97.625,97.67,97.615,97.65,344700000.0
2008-05-02 11:05:00,97.655,97.665,97.615,97.615,418500000.0
2008-05-02 11:06:00,97.625,97.635,97.585,97.615,293800000.0
2008-05-02 11:07:00,97.625,97.655,97.6,97.645,336200000.0
2008-05-02 11:08:00,97.645,97.695,97.645,97.695,287100000.0
2008-05-02 11:09:00,97.695,97.705,97.675,97.675,308400000.0
2008-05-02 11:10:00,97.68,97.685,97.645,97.655,334300000.0
2008-05-02 11:11:00,97.655,97.675,97.605,97.605,374400000.0
2008-05-02 11:12:00,97.615,97.625,97.585,97.585,173700000.0
2008-05-02 11:13:00,97.595,97.635,97.575,97.575,295800000.0
2008-05-02 11:14:00,97.58,97.585,97.555,97.565,178800000.0
2008-05-02 11:15:00,97.565,97.565,97.505,97.515,247800000.0
2008-05-02 11:16:00,97.515,97.575,97.505,97.575,288200000.0
2008-05-02 11:17:00,97.58,97.6,97.545,97.565,292600000.0
2008-05-02 11:18:00,97.565,97.565,97.515,97.525,339200000.0
2008-05-02 11:19:00,97.525,97.545,97.525,97.525,156900000.0
2008-05-02 11:20:00,97.525,97.58,97.525,97.58,211800000.0
2008-05-02 11:21:00,97.58,97.59,97.555,97.585,282500000.0
2008-05-02 11:22:00,97.585,97.635,97.575,97.605,325400000.0
2008-05-02 11:23:00,97.605,97.645,97.58,97.63,217200000.0
2008-05-02 11:24:00,97.635,97.665,97.605,97.615,300600000.0
2008-05-02 11:25:00,97.615,97.625,97.575,97.595,324800000.0
2008-05-02 11:26:00,97.6,97.615,97.585,97.605,204200000.0
2008-05-02 11:27:00,97.615,97.625,97.595,97.625,290400000.0
2008-05-02 11:28:00,97.625,97.625,97.59,97.605,148300000.0
2008-05-02 11:29:00,97.605,97.625,97.585,97.615,232600000.0
2008-05-02 11:30:00,97.615,97.625,97.615,97.615,133100000.0
2008-05-02 11:31:00,97.625,97.665,97.61,97.615,251900000.0
2008-05-02 11:32:00,97.615,97.64,97.615,97.64,152900000.0
2008-05-02 11:33:00,97.64,97.66,97.635,97.645,164700000.0
2008-05-02 11:34:00,97.645,97.645,97.61,97.625,149500000.0
2008-05-02 11:35:00,97.625,97.675,97.625,97.665,273100000.0
2008-05-02 11:36:00,97.665,97.665,97.635,97.635,101000000.0
2008-05-02 11:37:00,97.635,97.645,97.625,97.635,206300000.0
2008-05-02 11:38:00,97.64,97.64,97.615,97.625,127900000.0
2008-05-02 11:39:00,97.625,97.655,97.625,97.645,56000000.0
2008-05-02 11:40:00,97.645,97.655,97.615,97.635,265200000.0
2008-05-02 11:41:00,97.635,97.645,97.625,97.635,197200000.0
2008-05-02 11:42:00,97.635,97.655,97.63,97.635,142100000.0
2008-05-02 11:43:00,97.635,97.635,97.585,97.585,180100000.0
2008-05-02 11:44:00,97.585,97.595,97.565,97.585,244400000.0
2008-05-02 11:45:00,97.585,97.585,97.515,97.525,240300000.0
2008-05-02 11:46:00,97.525,97.535,97.485,97.485,225200000.0
2008-05-02 11:47:00,97.49,97.525,97.455,97.455,309300000.0
2008-05-02 11:48:00,97.455,97.475,97.455,97.465,113100000.0
2008-05-02 11:49:00,97.465,97.465,97.435,97.455,204300000.0
2008-05-02 11:50:00,97.465,97.475,97.435,97.46,118600000.0
2008-05-02 11:51:00,97.465,97.465,97.435,97.45,163500000.0
2008-05-02 11:52:00,97.455,97.465,97.395,97.455,376600000.0
2008-05-02 11:53:00,97.45,97.47,97.445,97.465,77300000.0
2008-05-02 11:54:00,97.465,97.495,97.465,97.485,182000000.0
2008-05-02 11:55:00,97.485,97.525,97.475,97.495,265500000.0
2008-05-02 11:56:00,97.5,97.51,97.475,97.495,292800000.0
2008-05-02 11:57:00,97.495,97.505,97.49,97.505,112700000.0
2008-05-02 11:58:00,97.505,97.515,97.485,97.505,149400000.0
2008-05-02 11:59:00,97.505,97.505,97.485,97.495,202600000.0
2008-05-02 12:00:00,97.5,97.515,97.495,97.515,126300000.0
2008-05-02 12:01:00,97.515,97.55,97.515,97.545,216100000.0
2008-05-02 12:02:00,97.555,97.555,97.515,97.555,280600000.0
2008-05-02 12:03:00,97.545,97.585,97.545,97.585,164900000.0
2008-05-02 12:04:00,97.585,97.62,97.575,97.615,177900000.0
2008-05-02 12:05:00,97.615,97.655,97.605,97.655,262200000.0
2008-05-02 12:06:00,97.655,97.675,97.605,97.62,291600000.0
2008-05-02 12:07:00,97.62,97.625,97.605,97.605,162600000.0
2008-05-02 12:08:00,97.605,97.605,97.585,97.605,155200000.0
2008-05-02 12:09:00,97.605,97.605,97.585,97.585,71400000.0
2008-05-02 12:10:00,97.585,97.615,97.585,97.605,66300000.0
2008-05-02 12:11:00,97.605,97.605,97.57,97.585,135800000.0
2008-05-02 12:12:00,97.585,97.59,97.575,97.575,205700000.0
2008-05-02 12:13:00,97.575,97.575,97.555,97.575,334400000.0
2008-05-02 12:14:00,97.565,97.565,97.535,97.565,288900000.0
2008-05-02 12:15:00,97.565,97.565,97.545,97.565,112900000.0
2008-05-02 12:16:00,97.58,97.585,97.575,97.575,99400000.0
2008-05-02 12:17:00,97.575,97.615,97.565,97.59,135400000.0
2008-05-02 12:18:00,97.595,97.645,97.585,97.635,164700000.0
2008-05-02 12:19:00,97.635,97.635,97.545,97.555,268400000.0
2008-05-02 12:20:00,97.555,97.605,97.55,97.585,229600000.0
2008-05-02 12:21:00,97.585,97.585,97.565,97.575,302000000.0
2008-05-02 12:22:00,97.575,97.615,97.575,97.595,199300000.0
2008-05-02 12:23:00,97.595,97.595,97.565,97.575,282300000.0
2008-05-02 12:24:00,97.575,97.58,97.525,97.525,432800000.0
2008-05-02 12:25:00,97.525,97.525,97.505,97.505,87400000.0
2008-05-02 12:26:00,97.515,97.515,97.495,97.515,152700000.0
2008-05-02 12:27:00,97.515,97.555,97.51,97.535,349100000.0
2008-05-02 12:28:00,97.535,97.56,97.49,97.56,183100000.0
2008-05-02 12:29:00,97.565,97.585,97.565,97.585,85500000.0
2008-05-02 12:30:00,97.585,97.585,97.495,97.53,258200000.0
2008-05-02 12:31:00,97.525,97.535,97.505,97.525,291900000.0
2008-05-02 12:32:00,97.525,97.585,97.525,97.565,197900000.0
2008-05-02 12:33:00,97.565,97.585,97.545,97.585,394800000.0
2008-05-02 12:34:00,97.585,97.605,97.575,97.585,137900000.0
2008-05-02 12:35:00,97.585,97.6,97.575,97.6,310900000.0
2008-05-02 12:36:00,97.61,97.625,97.595,97.625,198000000.0
2008-05-02 12:37:00,97.63,97.64,97.625,97.635,86000000.0
2008-05-02 12:38:00,97.635,97.635,97.575,97.585,129800000.0
2008-05-02 12:39:00,97.585,97.605,97.585,97.605,71000000.0
2008-05-02 12:40:00,97.605,97.635,97.605,97.615,103100000.0
2008-05-02 12:41:00,97.62,97.625,97.595,97.625,190100000.0
2008-05-02 12:42:00,97.625,97.675,97.625,97.65,206300000.0
2008-05-02 12:43:00,97.645,97.655,97.635,97.655,169800000.0
2008-05-02 12:44:00,97.655,97.655,97.625,97.645,176300000.0
2008-05-02 12:45:00,97.645,97.655,97.635,97.635,149200000.0
2008-05-02 12:46:00,97.645,97.665,97.635,97.645,385100000.0
2008-05-02 12:47:00,97.645,97.655,97.635,97.655,125300000.0
2008-05-02 12:48:00,97.655,97.685,97.655,97.675,268700000.0
2008-05-02 12:49:00,97.68,97.71,97.675,97.705,153200000.0
2008-05-02 12:50:00,97.71,97.715,97.695,97.695,133900000.0
2008-05-02 12:51:00,97.7,97.72,97.685,97.69,89300000.0
2008-05-02 12:52:00,97.685,97.685,97.65,97.65,74900000.0
2008-05-02 12:53:00,97.66,97.66,97.655,97.655,10600000.0
2008-05-02 12:54:00,97.65,97.655,97.635,97.65,87100000.0
2008-05-02 12:55:00,97.665,97.685,97.66,97.66,62100000.0
2008-05-02 12:56:00,97.665,97.67,97.655,97.655,62900000.0
2008-05-02 12:57:00,97.655,97.685,97.65,97.665,71700000.0
2008-05-02 12:58:00,97.67,97.675,97.665,97.665,59100000.0
2008-05-02 12:59:00,97.665,97.68,97.64,97.655,117000000.0
2008-05-02 13:00:00,97.66,97.675,97.645,97.665,186100000.0
2008-05-02 13:01:00,97.665,97.685,97.625,97.635,92800000.0
2008-05-02 13:02:00,97.635,97.655,97.63,97.645,202100000.0
2008-05-02 13:03:00,97.645,97.645,97.635,97.635,121800000.0
2008-05-02 13:04:00,97.635,97.665,97.62,97.655,154000000.0
2008-05-02 13:05:00,97.645,97.645,97.605,97.605,174200000.0
2008-05-02 13:06:00,97.61,97.625,97.605,97.615,219700000.0
2008-05-02 13:07:00,97.615,97.645,97.61,97.625,185900000.0
2008-05-02 13:08:00,97.625,97.64,97.625,97.625,107200000.0
2008-05-02 13:09:00,97.625,97.635,97.605,97.62,154100000.0
2008-05-02 13:10:00,97.615,97.635,97.595,97.595,123600000.0
2008-05-02 13:11:00,97.595,97.605,97.585,97.59,88800000.0
2008-05-02 13:12:00,97.595,97.62,97.585,97.585,71700000.0
2008-05-02 13:13:00,97.585,97.585,97.57,97.58,55800000.0
2008-05-02 13:14:00,97.59,97.635,97.58,97.635,167500000.0
2008-05-02 13:15:00,97.635,97.685,97.635,97.66,142400000.0
2008-05-02 13:16:00,97.665,97.685,97.615,97.625,226100000.0
2008-05-02 13:17:00,97.635,97.7,97.625,97.695,333600000.0
2008-05-02 13:18:00,97.695,97.75,97.685,97.7,330700000.0
2008-05-02 13:19:00,97.705,97.715,97.65,97.67,250200000.0
2008-05-02 13:20:00,97.665,97.665,97.635,97.645,297100000.0
2008-05-02 13:21:00,97.645,97.655,97.645,97.645,88600000.0
2008-05-02 13:22:00,97.645,97.65,97.635,97.635,113000000.0
2008-05-02 13:23:00,97.635,97.65,97.635,97.645,116200000.0
2008-05-02 13:24:00,97.64,97.67,97.625,97.63,257800000.0
2008-05-02 13:25:00,97.63,97.675,97.63,97.675,91000000.0
2008-05-02 13:26:00,97.665,97.675,97.635,97.675,90800000.0
2008-05-02 13:27:00,97.675,97.705,97.675,97.695,64100000.0
2008-05-02 13:28:00,97.685,97.69,97.655,97.69,76800000.0
2008-05-02 13:29:00,97.695,97.75,97.695,97.745,82700000.0
2008-05-02 13:30:00,97.75,97.805,97.75,97.805,295200000.0
2008-05-02 13:31:00,97.805,97.81,97.725,97.725,291150000.0
2008-05-02 13:32:00,97.725,97.735,97.72,97.73,88000000.0
2008-05-02 13:33:00,97.735,97.755,97.715,97.755,234000000.0
2008-05-02 13:34:00,97.76,97.765,97.695,97.705,217900000.0
2008-05-02 13:35:00,97.705,97.71,97.685,97.685,127700000.0
2008-05-02 13:36:00,97.685,97.715,97.675,97.705,228900000.0
2008-05-02 13:37:00,97.705,97.765,97.705,97.735,293300000.0
2008-05-02 13:38:00,97.735,97.735,97.71,97.715,149500000.0
2008-05-02 13:39:00,97.715,97.715,97.705,97.705,46500000.0
2008-05-02 13:40:00,97.71,97.71,97.66,97.665,228000000.0
2008-05-02 13:41:00,97.665,97.7,97.65,97.695,131300000.0
2008-05-02 13:42:00,97.695,97.705,97.665,97.68,302400000.0
2008-05-02 13:43:00,97.675,97.705,97.675,97.695,127300000.0
2008-05-02 13:44:00,97.695,97.715,97.685,97.715,184800000.0
2008-05-02 13:45:00,97.715,97.765,97.715,97.755,243800000.0
2008-05-02 13:46:00,97.76,97.785,97.735,97.735,235900000.0
2008-05-02 13:47:00,97.735,97.785,97.735,97.785,149200000.0
2008-05-02 13:48:00,97.785,97.835,97.785,97.805,155300000.0
2008-05-02 13:49:00,97.795,97.825,97.745,97.745,340100000.0
2008-05-02 13:50:00,97.745,97.745,97.705,97.725,279000000.0
2008-05-02 13:51:00,97.725,97.725,97.685,97.705,220400000.0
2008-05-02 13:52:00,97.705,97.705,97.685,97.69,154500000.0
2008-05-02 13:53:00,97.685,97.705,97.685,97.705,133600000.0
2008-05-02 13:54:00,97.715,97.75,97.685,97.695,202900000.0
2008-05-02 13:55:00,97.695,97.695,97.685,97.685,91700000.0
2008-05-02 13:56:00,97.685,97.705,97.685,97.695,35600000.0
2008-05-02 13:57:00,97.695,97.705,97.685,97.685,59400000.0
2008-05-02 13:58:00,97.685,97.695,97.685,97.695,128100000.0
2008-05-02 13:59:00,97.695,97.695,97.655,97.655,98900000.0
2008-05-02 14:00:00,97.655,97.685,97.645,97.675,125900000.0
2008-05-02 14:01:00,97.67,97.67,97.645,97.66,160000000.0
2008-05-02 14:02:00,97.665,97.685,97.66,97.685,86300000.0
2008-05-02 14:03:00,97.685,97.81,97.675,97.805,327500000.0
2008-05-02 14:04:00,97.805,97.835,97.785,97.805,331600000.0
2008-05-02 14:05:00,97.805,97.845,97.785,97.835,190300000.0
2008-05-02 14:06:00,97.835,97.855,97.765,97.765,355800000.0
2008-05-02 14:07:00,97.765,97.795,97.755,97.785,290700000.0
2008-05-02 14:08:00,97.785,97.795,97.765,97.765,305000000.0
2008-05-02 14:09:00,97.775,97.785,97.745,97.755,268100000.0
2008-05-02 14:10:00,97.755,97.79,97.745,97.745,350100000.0
2008-05-02 14:11:00,97.755,97.755,97.735,97.735,279800000.0
2008-05-02 14:12:00,97.735,97.795,97.735,97.785,231300000.0
2008-05-02 14:13:00,97.785,97.79,97.765,97.765,116800000.0
2008-05-02 14:14:00,97.77,97.8,97.765,97.78,176600000.0
2008-05-02 14:15:00,97.795,97.935,97.795,97.795,317700000.0
2008-05-02 14:16:00,97.795,97.845,97.785,97.79,192500000.0
2008-05-02 14:17:00,97.785,97.845,97.745,97.84,417900000.0
2008-05-02 14:18:00,97.835,97.85,97.815,97.825,278600000.0
2008-05-02 14:19:00,97.835,97.875,97.815,97.87,230500000.0
2008-05-02 14:20:00,97.865,97.905,97.815,97.845,309400000.0
2008-05-02 14:21:00,97.845,97.865,97.795,97.805,274400000.0
2008-05-02 14:22:00,97.805,97.825,97.795,97.805,112800000.0
2008-05-02 14:23:00,97.805,97.815,97.725,97.745,329100000.0
2008-05-02 14:24:00,97.745,97.745,97.715,97.725,182900000.0
2008-05-02 14:25:00,97.725,97.765,97.72,97.765,209600000.0
2008-05-02 14:26:00,97.765,97.775,97.735,97.76,198300000.0
2008-05-02 14:27:00,97.765,97.775,97.71,97.75,151700000.0
2008-05-02 14:28:00,97.745,97.75,97.645,97.685,229600000.0
2008-05-02 14:29:00,97.685,97.705,97.635,97.705,185200003.0
2008-05-02 14:30:00,97.765,98.075,97.765,98.075,189600000.0
2008-05-02 14:31:00,98.085,98.225,98.065,98.215,207400001.0
2008-05-02 14:32:00,98.205,98.205,97.995,98.025,273499998.0
2008-05-02 14:33:00,98.02,98.115,98.015,98.015,113400000.0
2008-05-02 14:34:00,98.025,98.16,98.005,98.145,121500000.0
2008-05-02 14:35:00,98.15,98.235,98.13,98.195,210100000.0
2008-05-02 14:36:00,98.205,98.44,98.195,98.44,194800000.0
2008-05-02 14:37:00,98.445,98.48,98.39,98.39,145000000.0
2008-05-02 14:38:00,98.395,98.445,98.37,98.385,178500000.0
2008-05-02 14:39:00,98.385,98.415,98.325,98.375,192400000.0
2008-05-02 14:40:00,98.375,98.45,98.365,98.45,136900000.0
2008-05-02 14:41:00,98.445,98.505,98.415,98.44,187700000.0
2008-05-02 14:42:00,98.445,98.49,98.335,98.34,177900000.0
2008-05-02 14:43:00,98.34,98.425,98.34,98.41,124900000.0
2008-05-02 14:44:00,98.415,98.515,98.385,98.51,223200000.0
2008-05-02 14:45:00,98.505,98.505,98.425,98.475,172300000.0
2008-05-02 14:46:00,98.47,98.475,98.395,98.445,106100000.0
2008-05-02 14:47:00,98.445,98.46,98.405,98.415,184700000.0
2008-05-02 14:48:00,98.42,98.47,98.41,98.47,165900000.0
2008-05-02 14:49:00,98.465,98.485,98.365,98.365,420900000.0
2008-05-02 14:50:00,98.365,98.4,98.315,98.38,257100000.0
2008-05-02 14:51:00,98.37,98.435,98.355,98.42,256200000.0
2008-05-02 14:52:00,98.415,98.485,98.415,98.475,329300000.0
2008-05-02 14:53:00,98.475,98.5,98.42,98.46,466700000.0
2008-05-02 14:54:00,98.455,98.525,98.445,98.525,404100000.0
2008-05-02 14:55:00,98.525,98.575,98.495,98.565,513900000.0
2008-05-02 14:56:00,98.565,98.615,98.545,98.57,385000000.0
2008-05-02 14:57:00,98.57,98.58,98.505,98.535,300200000.0
2008-05-02 14:58:00,98.535,98.58,98.495,98.565,401800000.0
2008-05-02 14:59:00,98.56,98.62,98.515,98.53,375300000.0
2008-05-02 15:00:00,98.515,98.53,98.46,98.48,270400000.0
2008-05-02 15:01:00,98.48,98.515,98.465,98.475,368000000.0
2008-05-02 15:02:00,98.475,98.53,98.44,98.475,496200000.0
2008-05-02 15:03:00,98.475,98.54,98.415,98.535,440200000.0
2008-05-02 15:04:00,98.535,98.535,98.435,98.475,403400000.0
2008-05-02 15:05:00,98.475,98.49,98.46,98.46,247800000.0
2008-05-02 15:06:00,98.47,98.495,98.465,98.475,407900000.0
2008-05-02 15:07:00,98.475,98.475,98.405,98.445,366300000.0
2008-05-02 15:08:00,98.455,98.495,98.425,98.46,523600000.0
2008-05-02 15:09:00,98.47,98.495,98.435,98.48,135400000.0
2008-05-02 15:10:00,98.485,98.485,98.42,98.44,167100000.0
2008-05-02 15:11:00,98.445,98.465,98.425,98.465,52000000.0
2008-05-02 15:12:00,98.465,98.55,98.46,98.52,312100000.0
2008-05-02 15:13:00,98.515,98.575,98.495,98.525,511100000.0
2008-05-02 15:14:00,98.525,98.545,98.495,98.525,249100000.0
2008-05-02 15:15:00,98.52,98.53,98.4,98.405,367800000.0
2008-05-02 15:16:00,98.41,98.47,98.39,98.39,205500000.0
2008-05-02 15:17:00,98.39,98.405,98.27,98.33,220900000.0
2008-05-02 15:18:00,98.325,98.4,98.305,98.39,242700000.0
2008-05-02 15:19:00,98.39,98.39,98.285,98.37,182000000.0
2008-05-02 15:20:00,98.37,98.395,98.365,98.38,246200000.0
2008-05-02 15:21:00,98.38,98.4,98.335,98.385,157400000.0
2008-05-02 15:22:00,98.38,98.435,98.38,98.405,130500000.0
2008-05-02 15:23:00,98.405,98.49,98.405,98.455,135200000.0
2008-05-02 15:24:00,98.465,98.475,98.425,98.43,154700000.0
2008-05-02 15:25:00,98.43,98.515,98.415,98.47,419000000.0
2008-05-02 15:26:00,98.465,98.47,98.435,98.445,242500000.0
2008-05-02 15:27:00,98.445,98.445,98.4,98.445,318200000.0
2008-05-02 15:28:00,98.46,98.515,98.45,98.465,270300000.0
2008-05-02 15:29:00,98.465,98.475,98.4,98.465,381600000.0
2008-05-02 15:30:00,98.465,98.5,98.43,98.43,291000000.0
2008-05-02 15:31:00,98.455,98.525,98.455,98.52,346800000.0
2008-05-02 15:32:00,98.52,98.525,98.49,98.49,256900000.0
2008-05-02 15:33:00,98.49,98.53,98.465,98.465,238000000.0
2008-05-02 15:34:00,98.465,98.485,98.435,98.475,352300000.0
2008-05-02 15:35:00,98.475,98.495,98.435,98.465,209100000.0
2008-05-02 15:36:00,98.465,98.48,98.405,98.455,398400000.0
2008-05-02 15:37:00,98.455,98.475,98.435,98.465,291100000.0
2008-05-02 15:38:00,98.465,98.485,98.385,98.42,438500000.0
2008-05-02 15:39:00,98.425,98.455,98.395,98.405,375200000.0
2008-05-02 15:40:00,98.405,98.485,98.405,98.485,286500000.0
2008-05-02 15:41:00,98.485,98.485,98.415,98.435,352400000.0
2008-05-02 15:42:00,98.435,98.455,98.425,98.435,169900000.0
2008-05-02 15:43:00,98.435,98.465,98.425,98.445,286900000.0
2008-05-02 15:44:00,98.445,98.485,98.445,98.465,250900000.0
2008-05-02 15:45:00,98.465,98.505,98.465,98.475,133100000.0
2008-05-02 15:46:00,98.475,98.475,98.425,98.45,282700000.0
2008-05-02 15:47:00,98.445,98.525,98.445,98.485,349900000.0
2008-05-02 15:48:00,98.485,98.515,98.445,98.515,323200000.0
2008-05-02 15:49:00,98.515,98.585,98.505,98.565,278100000.0
2008-05-02 15:50:00,98.565,98.595,98.555,98.595,386600000.0
2008-05-02 15:51:00,98.595,98.615,98.575,98.585,384700000.0
2008-05-02 15:52:00,98.585,98.615,98.555,98.605,383500000.0
2008-05-02 15:53:00,98.605,98.615,98.555,98.565,247200000.0
2008-05-02 15:54:00,98.565,98.565,98.485,98.495,356300000.0
2008-05-02 15:55:00,98.495,98.625,98.495,98.555,346000000.0
2008-05-02 15:56:00,98.555,98.595,98.535,98.585,378900000.0
2008-05-02 15:57:00,98.585,98.595,98.575,98.575,261800000.0
2008-05-02 15:58:00,98.58,98.58,98.525,98.535,347600000.0
2008-05-02 15:59:00,98.535,98.585,98.535,98.575,127300000.0
2008-05-02 16:00:00,98.565,98.655,98.515,98.595,385700000.0
2008-05-02 16:01:00,98.595,98.595,98.485,98.485,276300000.0
2008-05-02 16:02:00,98.49,98.515,98.485,98.515,177200000.0
2008-05-02 16:03:00,98.515,98.575,98.505,98.52,390200000.0
2008-05-02 16:04:00,98.52,98.595,98.515,98.525,463700000.0
2008-05-02 16:05:00,98.525,98.535,98.475,98.485,270700000.0
2008-05-02 16:06:00,98.475,98.575,98.475,98.575,442600000.0
2008-05-02 16:07:00,98.575,98.595,98.565,98.565,234200000.0
2008-05-02 16:08:00,98.565,98.605,98.565,98.585,227100000.0
2008-05-02 16:09:00,98.585,98.595,98.565,98.585,282900000.0
2008-05-02 16:10:00,98.595,98.595,98.565,98.575,204900000.0
2008-05-02 16:11:00,98.575,98.615,98.565,98.595,253300000.0
2008-05-02 16:12:00,98.595,98.595,98.515,98.56,325500000.0
2008-05-02 16:13:00,98.56,98.595,98.555,98.575,326300000.0
2008-05-02 16:14:00,98.575,98.595,98.565,98.575,256700000.0
2008-05-02 16:15:00,98.575,98.585,98.555,98.565,215700000.0
2008-05-02 16:16:00,98.565,98.565,98.505,98.525,270900000.0
2008-05-02 16:17:00,98.525,98.535,98.495,98.525,325600000.0
2008-05-02 16:18:00,98.525,98.535,98.485,98.505,241100000.0
2008-05-02 16:19:00,98.5,98.535,98.495,98.535,198300000.0
2008-05-02 16:20:00,98.535,98.575,98.535,98.555,265200000.0
2008-05-02 16:21:00,98.555,98.575,98.535,98.535,442900000.0
2008-05-02 16:22:00,98.54,98.555,98.505,98.545,353600000.0
2008-05-02 16:23:00,98.545,98.565,98.515,98.535,266100000.0
2008-05-02 16:24:00,98.53,98.575,98.51,98.565,198500000.0
2008-05-02 16:25:00,98.565,98.565,98.525,98.545,216400000.0
2008-05-02 16:26:00,98.545,98.595,98.545,98.575,350300000.0
2008-05-02 16:27:00,98.575,98.585,98.555,98.555,491400000.0
2008-05-02 16:28:00,98.555,98.595,98.525,98.535,302400000.0
2008-05-02 16:29:00,98.535,98.545,98.505,98.545,287600000.0
2008-05-02 16:30:00,98.545,98.555,98.53,98.555,267000000.0
2008-05-02 16:31:00,98.555,98.59,98.555,98.585,163600000.0
2008-05-02 16:32:00,98.58,98.615,98.58,98.615,233400000.0
2008-05-02 16:33:00,98.61,98.615,98.575,98.615,160700000.0
2008-05-02 16:34:00,98.615,98.645,98.61,98.64,170800000.0
2008-05-02 16:35:00,98.64,98.64,98.585,98.585,300300000.0
2008-05-02 16:36:00,98.585,98.59,98.575,98.585,177200000.0
2008-05-02 16:37:00,98.585,98.595,98.57,98.575,112700000.0
2008-05-02 16:38:00,98.565,98.565,98.515,98.515,144800000.0
2008-05-02 16:39:00,98.515,98.515,98.445,98.475,394900000.0
2008-05-02 16:40:00,98.475,98.49,98.435,98.475,275050000.0
2008-05-02 16:41:00,98.475,98.515,98.47,98.485,184300000.0
2008-05-02 16:42:00,98.485,98.505,98.475,98.495,123000000.0
2008-05-02 16:43:00,98.495,98.535,98.465,98.495,90400000.0
2008-05-02 16:44:00,98.5,98.52,98.475,98.485,141500000.0
2008-05-02 16:45:00,98.485,98.61,98.47,98.61,148000000.0
2008-05-02 16:46:00,98.61,98.685,98.565,98.68,275800000.0
2008-05-02 16:47:00,98.685,98.735,98.625,98.625,325500000.0
2008-05-02 16:48:00,98.625,98.675,98.625,98.635,292700000.0
2008-05-02 16:49:00,98.64,98.665,98.55,98.595,275000000.0
2008-05-02 16:50:00,98.595,98.645,98.595,98.615,271400000.0
2008-05-02 16:51:00,98.615,98.625,98.585,98.605,304500000.0
2008-05-02 16:52:00,98.605,98.615,98.565,98.605,284400000.0
2008-05-02 16:53:00,98.605,98.655,98.605,98.645,322300000.0
2008-05-02 16:54:00,98.645,98.665,98.645,98.665,143600000.0
2008-05-02 16:55:00,98.665,98.665,98.605,98.63,209700000.0
2008-05-02 16:56:00,98.64,98.65,98.625,98.635,376100000.0
2008-05-02 16:57:00,98.635,98.655,98.625,98.645,334800000.0
2008-05-02 16:58:00,98.645,98.645,98.605,98.62,671700000.0
2008-05-02 16:59:00,98.615,98.655,98.615,98.655,522000000.0
2008-05-02 17:00:00,98.645,98.675,98.645,98.645,423400000.0
2008-05-02 17:01:00,98.645,98.655,98.635,98.655,245300000.0
2008-05-02 17:02:00,98.655,98.705,98.655,98.685,177400000.0
2008-05-02 17:03:00,98.675,98.745,98.665,98.69,410900000.0
2008-05-02 17:04:00,98.695,98.715,98.675,98.695,378300000.0
2008-05-02 17:05:00,98.69,98.735,98.675,98.695,188900000.0
2008-05-02 17:06:00,98.695,98.705,98.675,98.685,89000000.0
2008-05-02 17:07:00,98.695,98.735,98.685,98.695,219200000.0
2008-05-02 17:08:00,98.695,98.765,98.695,98.725,257100000.0
2008-05-02 17:09:00,98.725,98.725,98.665,98.665,346500000.0
2008-05-02 17:10:00,98.675,98.71,98.665,98.695,286500000.0
2008-05-02 17:11:00,98.695,98.715,98.685,98.705,327300000.0
2008-05-02 17:12:00,98.695,98.725,98.685,98.715,346100000.0
2008-05-02 17:13:00,98.715,98.725,98.655,98.675,336000000.0
2008-05-02 17:14:00,98.675,98.735,98.675,98.73,335700000.0
2008-05-02 17:15:00,98.73,98.73,98.655,98.675,239800000.0
2008-05-02 17:16:00,98.675,98.695,98.64,98.675,355100000.0
2008-05-02 17:17:00,98.675,98.745,98.665,98.735,386000000.0
2008-05-02 17:18:00,98.735,98.755,98.635,98.655,233200000.0
2008-05-02 17:19:00,98.655,98.665,98.615,98.63,281100000.0
2008-05-02 17:20:00,98.63,98.675,98.625,98.655,212900000.0
2008-05-02 17:21:00,98.655,98.655,98.585,98.61,237300000.0
2008-05-02 17:22:00,98.615,98.625,98.575,98.62,340100000.0
2008-05-02 17:23:00,98.615,98.655,98.615,98.64,145900000.0
2008-05-02 17:24:00,98.64,98.645,98.6,98.6,115400000.0
2008-05-02 17:25:00,98.6,98.61,98.555,98.565,195100000.0
2008-05-02 17:26:00,98.565,98.615,98.565,98.6,112900000.0
2008-05-02 17:27:00,98.6,98.6,98.565,98.585,147000000.0
2008-05-02 17:28:00,98.585,98.585,98.565,98.575,101200000.0
2008-05-02 17:29:00,98.575,98.595,98.565,98.57,271500000.0
2008-05-02 17:30:00,98.575,98.685,98.565,98.665,258600000.0
2008-05-02 17:31:00,98.665,98.715,98.655,98.675,155400000.0
2008-05-02 17:32:00,98.675,98.68,98.645,98.67,151700000.0
2008-05-02 17:33:00,98.67,98.695,98.6,98.605,98600000.0
2008-05-02 17:34:00,98.605,98.605,98.585,98.595,166400000.0
2008-05-02 17:35:00,98.595,98.635,98.595,98.625,120000000.0
2008-05-02 17:36:00,98.62,98.625,98.6,98.615,137900000.0
2008-05-02 17:37:00,98.61,98.61,98.565,98.58,98000000.0
2008-05-02 17:38:00,98.58,98.585,98.565,98.57,231000000.0
2008-05-02 17:39:00,98.57,98.58,98.565,98.575,228800000.0
2008-05-02 17:40:00,98.575,98.585,98.565,98.58,135600000.0
2008-05-02 17:41:00,98.58,98.605,98.575,98.6,178400000.0
2008-05-02 17:42:00,98.6,98.62,98.595,98.595,94000000.0
2008-05-02 17:43:00,98.595,98.6,98.58,98.585,61700000.0
2008-05-02 17:44:00,98.585,98.615,98.585,98.595,157000000.0
2008-05-02 17:45:00,98.595,98.615,98.585,98.605,140800000.0
2008-05-02 17:46:00,98.61,98.615,98.595,98.61,149800000.0
2008-05-02 17:47:00,98.61,98.64,98.61,98.63,204600000.0
2008-05-02 17:48:00,98.63,98.63,98.61,98.625,87100000.0
2008-05-02 17:49:00,98.625,98.655,98.625,98.655,92300000.0
2008-05-02 17:50:00,98.655,98.665,98.635,98.635,249300000.0
2008-05-02 17:51:00,98.635,98.635,98.565,98.585,286100000.0
2008-05-02 17:52:00,98.585,98.6,98.565,98.585,286200000.0
2008-05-02 17:53:00,98.585,98.62,98.575,98.615,157100000.0
2008-05-02 17:54:00,98.615,98.615,98.595,98.605,102900000.0
2008-05-02 17:55:00,98.605,98.645,98.6,98.645,102000000.0
2008-05-02 17:56:00,98.645,98.645,98.625,98.64,74900000.0
2008-05-02 17:57:00,98.64,98.645,98.605,98.615,104700000.0
2008-05-02 17:58:00,98.615,98.62,98.595,98.61,87000000.0
2008-05-02 17:59:00,98.615,98.615,98.6,98.605,34800000.0
2008-05-02 18:00:00,98.605,98.605,98.565,98.585,75200000.0
2008-05-02 18:01:00,98.585,98.595,98.57,98.585,156700000.0
2008-05-02 18:02:00,98.585,98.615,98.575,98.595,113000000.0
2008-05-02 18:03:00,98.595,98.625,98.585,98.615,180100000.0
2008-05-02 18:04:00,98.615,98.615,98.59,98.6,81000000.0
2008-05-02 18:05:00,98.6,98.6,98.535,98.555,130400000.0
2008-05-02 18:06:00,98.555,98.595,98.535,98.595,300000000.0
2008-05-02 18:07:00,98.605,98.605,98.53,98.535,210700000.0
2008-05-02 18:08:00,98.535,98.555,98.515,98.525,122700000.0
2008-05-02 18:09:00,98.525,98.525,98.48,98.485,130600000.0
2008-05-02 18:10:00,98.49,98.5,98.48,98.49,124800000.0
2008-05-02 18:11:00,98.485,98.515,98.485,98.5,211900000.0
2008-05-02 18:12:00,98.5,98.515,98.475,98.475,143000000.0
2008-05-02 18:13:00,98.47,98.5,98.465,98.475,165900000.0
2008-05-02 18:14:00,98.475,98.495,98.475,98.495,92100000.0
2008-05-02 18:15:00,98.495,98.495,98.495,98.495,20200000.0
2008-05-02 18:16:00,98.49,98.49,98.465,98.465,153800000.0
2008-05-02 18:17:00,98.465,98.485,98.465,98.475,95900000.0
2008-05-02 18:18:00,98.475,98.475,98.44,98.44,52300000.0
2008-05-02 18:19:00,98.44,98.445,98.415,98.42,47000000.0
2008-05-02 18:20:00,98.425,98.43,98.405,98.425,49000000.0
2008-05-02 18:21:00,98.42,98.43,98.41,98.42,64700000.0
2008-05-02 18:22:00,98.42,98.455,98.415,98.44,102200000.0
2008-05-02 18:23:00,98.435,98.44,98.385,98.385,119800000.0
2008-05-02 18:24:00,98.39,98.4,98.375,98.375,88400000.0
2008-05-02 18:25:00,98.375,98.38,98.34,98.35,63900000.0
2008-05-02 18:26:00,98.35,98.39,98.35,98.385,115600000.0
2008-05-02 18:27:00,98.385,98.43,98.38,98.43,93500000.0
2008-05-02 18:28:00,98.43,98.435,98.41,98.415,82800000.0
2008-05-02 18:29:00,98.415,98.435,98.415,98.425,110200000.0
2008-05-02 18:30:00,98.425,98.425,98.39,98.405,174200000.0
2008-05-02 18:31:00,98.405,98.405,98.385,98.4,65900000.0
2008-05-02 18:32:00,98.4,98.415,98.39,98.405,165500000.0
2008-05-02 18:33:00,98.405,98.42,98.395,98.395,82900000.0
2008-05-02 18:34:00,98.395,98.395,98.385,98.385,64300000.0
2008-05-02 18:35:00,98.385,98.385,98.35,98.355,57500000.0
2008-05-02 18:36:00,98.355,98.36,98.345,98.345,44600000.0
2008-05-02 18:37:00,98.345,98.345,98.28,98.29,145700000.0
2008-05-02 18:38:00,98.29,98.305,98.265,98.305,110800000.0
2008-05-02 18:39:00,98.3,98.325,98.295,98.325,87700000.0
2008-05-02 18:40:00,98.325,98.335,98.325,98.33,103700000.0
2008-05-02 18:41:00,98.33,98.34,98.325,98.325,49600000.0
2008-05-02 18:42:00,98.325,98.335,98.325,98.325,96600000.0
2008-05-02 18:43:00,98.325,98.325,98.28,98.285,76200000.0
2008-05-02 18:44:00,98.285,98.295,98.28,98.285,69300000.0
2008-05-02 18:45:00,98.285,98.285,98.265,98.275,47200000.0
2008-05-02 18:46:00,98.265,98.295,98.265,98.295,24400000.0
2008-05-02 18:47:00,98.305,98.335,98.305,98.335,37700000.0
2008-05-02 18:48:00,98.345,98.395,98.345,98.395,135300000.0
2008-05-02 18:49:00,98.395,98.405,98.37,98.395,97600000.0
2008-05-02 18:50:00,98.395,98.405,98.385,98.395,150500000.0
2008-05-02 18:51:00,98.395,98.415,98.395,98.415,37900000.0
2008-05-02 18:52:00,98.41,98.42,98.41,98.415,71000000.0
2008-05-02 18:53:00,98.42,98.455,98.415,98.415,106200000.0
2008-05-02 18:54:00,98.415,98.415,98.41,98.415,84400000.0
2008-05-02 18:55:00,98.41,98.415,98.395,98.405,72900000.0
2008-05-02 18:56:00,98.405,98.405,98.375,98.38,127900000.0
2008-05-02 18:57:00,98.375,98.375,98.365,98.365,118200000.0
2008-05-02 18:58:00,98.365,98.365,98.34,98.345,61300000.0
2008-05-02 18:59:00,98.345,98.355,98.345,98.35,34100000.0
2008-05-02 19:00:00,98.35,98.35,98.25,98.285,126300000.0
2008-05-02 19:01:00,98.285,98.305,98.275,98.305,115000000.0
2008-05-02 19:02:00,98.305,98.32,98.3,98.32,39500000.0
2008-05-02 19:03:00,98.32,98.32,98.27,98.27,51800000.0
2008-05-02 19:04:00,98.27,98.27,98.225,98.24,114100000.0
2008-05-02 19:05:00,98.24,98.28,98.235,98.275,133500000.0
2008-05-02 19:06:00,98.275,98.275,98.25,98.255,102400000.0
2008-05-02 19:07:00,98.255,98.26,98.245,98.255,83300000.0
2008-05-02 19:08:00,98.255,98.285,98.245,98.285,111100000.0
2008-05-02 19:09:00,98.29,98.305,98.28,98.305,24300000.0
2008-05-02 19:10:00,98.31,98.32,98.31,98.32,55100000.0
2008-05-02 19:11:00,98.315,98.335,98.315,98.325,71000000.0
2008-05-02 19:12:00,98.325,98.35,98.325,98.335,86700000.0
2008-05-02 19:13:00,98.335,98.345,98.325,98.345,104500000.0
2008-05-02 19:14:00,98.34,98.34,98.325,98.335,54100000.0
2008-05-02 19:15:00,98.335,98.335,98.32,98.325,42700000.0
2008-05-02 19:16:00,98.325,98.335,98.295,98.335,129500000.0
2008-05-02 19:17:00,98.335,98.335,98.285,98.3,128600000.0
2008-05-02 19:18:00,98.3,98.335,98.3,98.32,131200000.0
2008-05-02 19:19:00,98.315,98.315,98.285,98.285,69800000.0
2008-05-02 19:20:00,98.295,98.305,98.295,98.295,53600000.0
2008-05-02 19:21:00,98.295,98.295,98.285,98.295,33500000.0
2008-05-02 19:22:00,98.3,98.34,98.3,98.34,102100000.0
2008-05-02 19:23:00,98.335,98.345,98.335,98.345,93300000.0
2008-05-02 19:24:00,98.345,98.355,98.345,98.35,44300000.0
2008-05-02 19:25:00,98.34,98.345,98.315,98.335,84200000.0
2008-05-02 19:26:00,98.335,98.34,98.335,98.34,3600000.0
2008-05-02 19:27:00,98.34,98.35,98.34,98.35,37800000.0
2008-05-02 19:28:00,98.35,98.355,98.345,98.355,34900000.0
2008-05-02 19:29:00,98.355,98.355,98.34,98.345,16700000.0
2008-05-02 19:30:00,98.345,98.345,98.295,98.31,61100000.0
2008-05-02 19:31:00,98.31,98.34,98.3,98.34,84500000.0
2008-05-02 19:32:00,98.34,98.35,98.335,98.34,31300000.0
2008-05-02 19:33:00,98.34,98.34,98.305,98.315,68000000.0
2008-05-02 19:34:00,98.315,98.315,98.3,98.315,96300000.0
2008-05-02 19:35:00,98.315,98.325,98.31,98.315,99100000.0
2008-05-02 19:36:00,98.315,98.32,98.275,98.285,235300000.0
2008-05-02 19:37:00,98.285,98.285,98.275,98.285,66900000.0
2008-05-02 19:38:00,98.275,98.275,98.245,98.245,54500000.0
2008-05-02 19:39:00,98.24,98.24,98.215,98.215,115200000.0
2008-05-02 19:40:00,98.215,98.26,98.205,98.255,147200000.0
2008-05-02 19:41:00,98.255,98.265,98.255,98.255,40400000.0
2008-05-02 19:42:00,98.255,98.265,98.255,98.265,32500000.0
2008-05-02 19:43:00,98.265,98.285,98.255,98.28,88500000.0
2008-05-02 19:44:00,98.28,98.3,98.28,98.295,18900000.0
2008-05-02 19:45:00,98.3,98.335,98.3,98.335,56300000.0
2008-05-02 19:46:00,98.335,98.38,98.335,98.37,147300000.0
2008-05-02 19:47:00,98.37,98.395,98.325,98.35,205600000.0
2008-05-02 19:48:00,98.345,98.345,98.315,98.33,62000000.0
2008-05-02 19:49:00,98.33,98.335,98.315,98.33,71000000.0
2008-05-02 19:50:00,98.325,98.325,98.315,98.325,14500000.0
2008-05-02 19:51:00,98.325,98.325,98.305,98.315,9300000.0
2008-05-02 19:52:00,98.315,98.335,98.315,98.335,26300000.0
2008-05-02 19:53:00,98.335,98.335,98.315,98.325,67700000.0
2008-05-02 19:54:00,98.335,98.405,98.335,98.38,111800000.0
2008-05-02 19:55:00,98.38,98.38,98.345,98.345,57300000.0
2008-05-02 19:56:00,98.345,98.345,98.305,98.33,120900000.0
2008-05-02 19:57:00,98.33,98.33,98.325,98.325,6600000.0
2008-05-02 19:58:00,98.325,98.335,98.31,98.315,64600000.0
2008-05-02 19:59:00,98.32,98.345,98.32,98.34,63500000.0
2008-05-02 20:00:00,98.34,98.34,98.315,98.33,65000000.0
2008-05-02 20:01:00,98.325,98.33,98.32,98.325,88700000.0
2008-05-02 20:02:00,98.325,98.365,98.325,98.355,99500000.0
2008-05-02 20:03:00,98.355,98.39,98.35,98.375,91500000.0
2008-05-02 20:04:00,98.375,98.375,98.33,98.335,58100000.0
2008-05-02 20:05:00,98.335,98.34,98.235,98.235,73500000.0
2008-05-02 20:06:00,98.235,98.305,98.235,98.28,81700000.0
2008-05-02 20:07:00,98.28,98.34,98.255,98.335,132800000.0
2008-05-02 20:08:00,98.34,98.35,98.235,98.255,122100000.0
2008-05-02 20:09:00,98.255,98.255,98.235,98.255,91600000.0
2008-05-02 20:10:00,98.255,98.335,98.255,98.33,130300000.0
2008-05-02 20:11:00,98.33,98.33,98.28,98.29,116500000.0
2008-05-02 20:12:00,98.29,98.32,98.29,98.3,36500000.0
2008-05-02 20:13:00,98.3,98.3,98.295,98.295,5700000.0
2008-05-02 20:14:00,98.295,98.325,98.295,98.325,35800000.0
2008-05-02 20:15:00,98.33,98.355,98.29,98.31,85700000.0
2008-05-02 20:16:00,98.315,98.325,98.295,98.31,50200000.0
2008-05-02 20:17:00,98.31,98.32,98.275,98.275,33600000.0
2008-05-02 20:18:00,98.265,98.31,98.265,98.3,78900000.0
2008-05-02 20:19:00,98.3,98.315,98.29,98.305,63700000.0
2008-05-02 20:20:00,98.305,98.315,98.285,98.285,42700000.0
2008-05-02 20:21:00,98.285,98.29,98.265,98.285,37800000.0
2008-05-02 20:22:00,98.285,98.33,98.285,98.3,64700000.0
2008-05-02 20:23:00,98.295,98.295,98.275,98.275,57100000.0
2008-05-02 20:24:00,98.275,98.285,98.265,98.285,52500000.0
2008-05-02 20:25:00,98.285,98.31,98.285,98.305,29100000.0
2008-05-02 20:26:00,98.305,98.305,98.3,98.3,6600000.0
2008-05-02 20:27:00,98.305,98.31,98.3,98.305,11500000.0
2008-05-02 20:28:00,98.305,98.335,98.28,98.335,56900000.0
2008-05-02 20:29:00,98.33,98.33,98.305,98.305,30500000.0
2008-05-02 20:30:00,98.305,98.31,98.295,98.295,55800000.0
2008-05-02 20:31:00,98.3,98.335,98.295,98.315,167500000.0
2008-05-02 20:32:00,98.315,98.315,98.3,98.315,68700000.0
2008-05-02 20:33:00,98.315,98.335,98.295,98.335,60300000.0
2008-05-02 20:34:00,98.335,98.345,98.315,98.315,48100000.0
2008-05-02 20:35:00,98.315,98.325,98.295,98.325,46900000.0
2008-05-02 20:36:00,98.325,98.325,98.295,98.325,68800000.0
2008-05-02 20:37:00,98.325,98.37,98.325,98.335,214500000.0
2008-05-02 20:38:00,98.345,98.37,98.335,98.335,73000000.0
2008-05-02 20:39:00,98.335,98.34,98.325,98.335,53900000.0
2008-05-02 20:40:00,98.335,98.335,98.32,98.335,32500000.0
2008-05-02 20:41:00,98.335,98.355,98.335,98.35,57400000.0
2008-05-02 20:42:00,98.345,98.345,98.315,98.325,173300000.0
2008-05-02 20:43:00,98.325,98.34,98.325,98.325,95500000.0
2008-05-02 20:44:00,98.33,98.355,98.315,98.345,43500000.0
2008-05-02 20:45:00,98.345,98.365,98.345,98.35,50800000.0
2008-05-02 20:46:00,98.355,98.43,98.355,98.43,85200000.0
2008-05-02 20:47:00,98.425,98.425,98.415,98.415,20600000.0
2008-05-02 20:48:00,98.415,98.415,98.39,98.39,34300000.0
2008-05-02 20:49:00,98.395,98.41,98.395,98.41,16100000.0
2008-05-02 20:50:00,98.405,98.44,98.405,98.44,22500000.0
2008-05-02 20:51:00,98.44,98.44,98.405,98.405,34100000.0
2008-05-02 20:52:00,98.405,98.405,98.39,98.405,58000000.0
2008-05-02 20:53:00,98.405,98.43,98.405,98.425,105900000.0
2008-05-02 20:54:00,98.435,98.435,98.425,98.43,12000000.0
2008-05-02 20:55:00,98.425,98.435,98.405,98.415,83100000.0
2008-05-02 20:56:00,98.415,98.43,98.41,98.43,46300000.0
2008-05-02 20:57:00,98.43,98.465,98.415,98.44,103700000.0
2008-05-02 20:58:00,98.435,98.465,98.425,98.465,64000000.0
2008-05-02 20:59:00,98.465,98.515,98.465,98.5,49500000.0
2008-05-02 21:00:00,98.495,98.525,98.45,98.455,124500000.0
2008-05-02 21:01:00,98.455,98.46,98.435,98.455,97900000.0
2008-05-02 21:02:00,98.46,98.47,98.46,98.465,37400000.0
2008-05-02 21:03:00,98.465,98.51,98.46,98.51,77000000.0
2008-05-02 21:04:00,98.51,98.515,98.485,98.49,42800000.0
2008-05-02 21:05:00,98.49,98.495,98.485,98.495,65300000.0
2008-05-02 21:06:00,98.495,98.495,98.475,98.475,31400000.0
2008-05-02 21:07:00,98.475,98.48,98.455,98.455,101400000.0
2008-05-02 21:08:00,98.47,98.475,98.45,98.465,106800000.0
2008-05-02 21:09:00,98.465,98.495,98.465,98.49,96400000.0
2008-05-02 21:10:00,98.49,98.495,98.475,98.485,89300000.0
2008-05-02 21:11:00,98.485,98.485,98.455,98.475,211700000.0
2008-05-02 21:12:00,98.475,98.495,98.475,98.495,56100000.0
2008-05-02 21:13:00,98.495,98.53,98.485,98.53,198900000.0
2008-05-02 21:14:00,98.53,98.57,98.53,98.57,148200000.0
2008-05-02 21:15:00,98.57,98.57,98.56,98.57,23200000.0
2008-05-02 21:16:00,98.56,98.57,98.56,98.57,7000000.0
2008-05-02 21:17:00,98.57,98.58,98.57,98.58,13500000.0
2008-05-02 21:18:00,98.58,98.59,98.57,98.59,177300000.0
2008-05-02 21:19:00,98.59,98.59,98.58,98.58,52000000.0
2008-05-02 21:20:00,98.58,98.58,98.56,98.57,57700000.0
2008-05-02 21:21:00,98.57,98.58,98.56,98.56,36000000.0
2008-05-02 21:22:00,98.57,98.59,98.57,98.59,33400000.0
2008-05-02 21:23:00,98.59,98.61,98.59,98.59,17500000.0
2008-05-02 21:24:00,98.59,98.6,98.57,98.6,28100000.0
2008-05-02 21:25:00,98.6,98.61,98.59,98.59,12500000.0
2008-05-02 21:26:00,98.59,98.6,98.57,98.58,36700000.0
2008-05-02 21:27:00,98.58,98.59,98.565,98.57,32400000.0
2008-05-02 21:28:00,98.57,98.6,98.57,98.6,56400000.0
2008-05-02 21:29:00,98.59,98.6,98.56,98.57,50700000.0
2008-05-02 21:30:00,98.57,98.58,98.57,98.58,131000000.0
2008-05-02 21:31:00,98.58,98.58,98.56,98.58,103100000.0
2008-05-02 21:32:00,98.58,98.61,98.58,98.61,16800000.0
2008-05-02 21:33:00,98.61,98.63,98.605,98.605,33800000.0
2008-05-02 21:34:00,98.605,98.63,98.59,98.62,55600000.0
2008-05-02 21:35:00,98.62,98.64,98.62,98.63,41600000.0
2008-05-02 21:36:00,98.62,98.62,98.62,98.62,3500000.0
2008-05-02 21:37:00,98.62,98.64,98.61,98.62,72300000.0
2008-05-02 21:38:00,98.62,98.62,98.61,98.62,46200000.0
2008-05-02 21:39:00,98.62,98.645,98.615,98.64,61700000.0
2008-05-02 21:40:00,98.64,98.64,98.63,98.64,27700000.0
2008-05-02 21:41:00,98.64,98.65,98.63,98.64,50100000.0
2008-05-02 21:42:00,98.64,98.64,98.64,98.64,12800000.0
2008-05-02 21:43:00,98.64,98.64,98.64,98.64,400000.0
2008-05-02 21:44:00,98.64,98.65,98.64,98.65,14000000.0
2008-05-02 21:45:00,98.65,98.655,98.62,98.63,56500000.0
2008-05-02 21:46:00,98.63,98.65,98.63,98.64,48100000.0
2008-05-02 21:47:00,98.64,98.64,98.595,98.62,74200000.0
2008-05-02 21:48:00,98.62,98.62,98.595,98.61,37100000.0
2008-05-02 21:49:00,98.61,98.62,98.61,98.61,7300000.0
2008-05-02 21:50:00,98.61,98.61,98.59,98.6,55300000.0
2008-05-02 21:51:00,98.6,98.6,98.6,98.6,47800000.0
2008-05-02 21:52:00,98.6,98.61,98.58,98.58,30900000.0
2008-05-02 21:53:00,98.58,98.58,98.57,98.575,62400000.0
2008-05-02 21:54:00,98.58,98.58,98.57,98.575,50500000.0
2008-05-02 21:55:00,98.575,98.58,98.575,98.575,10900000.0
2008-05-02 21:56:00,98.575,98.59,98.57,98.58,33600000.0
2008-05-02 21:57:00,98.58,98.59,98.58,98.59,43200000.0
2008-05-02 21:58:00,98.59,98.6,98.59,98.59,20800000.0
2008-05-02 21:59:00,98.6,98.63,98.6,98.63,30400000.0
2008-05-02 22:00:00,98.62,98.645,98.62,98.635,28800000.0
2008-05-02 22:01:00,98.64,98.66,98.64,98.66,38200000.0
2008-05-02 22:02:00,98.66,98.66,98.645,98.645,38400000.0
2008-05-02 22:03:00,98.645,98.65,98.61,98.61,55900000.0
2008-05-02 22:04:00,98.61,98.675,98.6,98.675,99200000.0
2008-05-02 22:05:00,98.675,98.68,98.665,98.67,17600000.0
2008-05-02 22:06:00,98.67,98.67,98.62,98.62,36400000.0
2008-05-02 22:07:00,98.62,98.65,98.61,98.63,81400000.0
2008-05-02 22:08:00,98.63,98.65,98.63,98.63,85400000.0
2008-05-02 22:09:00,98.63,98.64,98.61,98.61,183300000.0
2008-05-02 22:10:00,98.62,98.62,98.61,98.615,67700000.0
2008-05-02 22:11:00,98.615,98.62,98.615,98.62,61100000.0
2008-05-02 22:12:00,98.62,98.62,98.62,98.62,13300000.0
2008-05-02 22:13:00,98.62,98.63,98.6,98.62,122200000.0
2008-05-02 22:14:00,98.62,98.62,98.61,98.62,65600000.0
2008-05-02 22:15:00,98.62,98.62,98.61,98.61,35500000.0
2008-05-02 22:16:00,98.61,98.625,98.61,98.62,44000000.0
2008-05-02 22:17:00,98.62,98.62,98.6,98.6,41200000.0
2008-05-02 22:18:00,98.61,98.62,98.6,98.62,35200000.0
2008-05-02 22:19:00,98.62,98.62,98.61,98.61,27200000.0
2008-05-02 22:20:00,98.61,98.62,98.6,98.61,44300000.0
2008-05-02 22:21:00,98.61,98.615,98.58,98.6,106600000.0
2008-05-02 22:22:00,98.59,98.6,98.59,98.59,34300000.0
2008-05-02 22:23:00,98.59,98.6,98.58,98.59,23300000.0
2008-05-02 22:24:00,98.6,98.6,98.525,98.55,64900000.0
2008-05-02 22:25:00,98.55,98.55,98.52,98.52,109500000.0
2008-05-02 22:26:00,98.52,98.53,98.51,98.51,62300000.0
2008-05-02 22:27:00,98.52,98.55,98.52,98.54,147800000.0
2008-05-02 22:28:00,98.54,98.56,98.54,98.545,20800000.0
2008-05-02 22:29:00,98.56,98.59,98.53,98.53,62200000.0
2008-05-02 22:30:00,98.54,98.54,98.53,98.54,24000000.0
2008-05-02 22:31:00,98.54,98.55,98.54,98.54,9600000.0
2008-05-02 22:32:00,98.54,98.56,98.53,98.555,73400000.0
2008-05-02 22:33:00,98.57,98.57,98.56,98.56,15200000.0
2008-05-02 22:34:00,98.56,98.56,98.54,98.55,24900000.0
2008-05-02 22:35:00,98.56,98.57,98.55,98.55,76000000.0
2008-05-02 22:36:00,98.55,98.57,98.53,98.57,112700000.0
2008-05-02 22:37:00,98.57,98.58,98.55,98.575,197500000.0
2008-05-02 22:38:00,98.58,98.58,98.55,98.55,51700000.0
2008-05-02 22:39:00,98.55,98.57,98.55,98.57,53700000.0
2008-05-02 22:40:00,98.57,98.57,98.56,98.57,14900000.0
2008-05-02 22:41:00,98.57,98.57,98.55,98.55,43100000.0
2008-05-02 22:42:00,98.55,98.59,98.55,98.57,89300000.0
2008-05-02 22:43:00,98.57,98.57,98.55,98.55,29400000.0
2008-05-02 22:44:00,98.55,98.56,98.54,98.56,101900000.0
2008-05-02 22:45:00,98.56,98.56,98.53,98.54,31000000.0
2008-05-02 22:46:00,98.54,98.57,98.53,98.56,25500000.0
2008-05-02 22:47:00,98.555,98.56,98.55,98.56,6800000.0
2008-05-02 22:48:00,98.555,98.56,98.53,98.53,189100000.0
2008-05-02 22:49:00,98.535,98.535,98.535,98.535,4800000.0
2008-05-02 22:50:00,98.53,98.55,98.52,98.54,189000000.0
2008-05-02 22:51:00,98.54,98.545,98.53,98.545,12800000.0
2008-05-02 22:52:00,98.545,98.55,98.54,98.545,11200000.0
2008-05-02 22:53:00,98.53,98.54,98.52,98.54,24600000.0
2008-05-02 22:54:00,98.54,98.54,98.52,98.53,9600000.0
2008-05-02 22:55:00,98.53,98.53,98.5,98.515,11400000.0
2008-05-02 22:56:00,98.515,98.515,98.48,98.48,11600000.0
2008-05-02 22:57:00,98.48,98.51,98.48,98.48,139200000.0
2008-05-02 22:58:00,98.48,98.49,98.43,98.45,82400000.0
2008-05-02 22:59:00,98.46,98.47,98.39,98.43,86400000.0
2008-05-04 23:00:00,98.531,98.531,98.41,98.418,261000000.0
2008-05-04 23:01:00,98.42,98.42,98.42,98.42,8000000.0
2008-05-04 23:02:00,98.43,98.43,98.42,98.42,32000000.0
2008-05-04 23:03:00,98.42,98.42,98.41,98.41,16000000.0
2008-05-04 23:04:00,98.4,98.41,98.4,98.41,16000000.0
2008-05-04 23:05:00,98.407,98.417,98.391,98.402,16000000.0
2008-05-04 23:06:00,98.4,98.41,98.4,98.41,16000000.0
2008-05-04 23:07:00,98.4,98.4,98.37,98.4,32000000.0
2008-05-04 23:08:00,98.42,98.44,98.41,98.43,40000000.0
2008-05-04 23:09:00,98.42,98.42,98.42,98.42,8000000.0
2008-05-04 23:10:00,98.43,98.43,98.37,98.41,21600000.0
2008-05-04 23:11:00,98.41,98.422,98.407,98.422,52000000.0
2008-05-04 23:12:00,98.408,98.441,98.408,98.441,31800000.0
2008-05-04 23:13:00,98.4,98.4,98.4,98.4,8000000.0
2008-05-04 23:14:00,98.388,98.396,98.384,98.392,41000000.0
2008-05-04 23:15:00,98.4,98.4,98.36,98.36,16000000.0
2008-05-04 23:16:00,98.352,98.352,98.336,98.336,132500000.0
2008-05-04 23:17:00,98.38,98.385,98.38,98.385,900000.0
2008-05-04 23:18:00,98.38,98.386,98.362,98.362,86300000.0
2008-05-04 23:19:00,98.363,98.382,98.363,98.37,138700000.0
2008-05-04 23:20:00,98.39,98.39,98.385,98.385,600000.0
2008-05-04 23:21:00,98.4,98.4,98.4,98.4,16500000.0
2008-05-04 23:22:00,98.39,98.42,98.39,98.42,47700000.0
2008-05-04 23:23:00,98.42,98.42,98.385,98.39,30600000.0
2008-05-04 23:24:00,98.375,98.408,98.375,98.408,189700000.0
2008-05-04 23:25:00,98.395,98.395,98.385,98.39,6400000.0
2008-05-04 23:26:00,98.348,98.38,98.34,98.372,141500000.0
2008-05-04 23:27:00,98.384,98.398,98.381,98.395,231700000.0
2008-05-04 23:28:00,98.387,98.387,98.357,98.357,183000000.0
2008-05-04 23:29:00,98.39,98.4,98.39,98.4,13000000.0
2008-05-04 23:30:00,98.405,98.405,98.395,98.4,10300000.0
2008-05-04 23:31:00,98.395,98.395,98.395,98.395,800000.0
2008-05-04 23:32:00,98.39,98.39,98.39,98.39,8400000.0
2008-05-04 23:33:00,98.415,98.415,98.41,98.415,2200000.0
2008-05-04 23:34:00,98.421,98.423,98.402,98.402,222999999.0
2008-05-04 23:35:00,98.43,98.435,98.425,98.433,479300000.0
2008-05-04 23:36:00,98.415,98.415,98.415,98.415,800000.0
2008-05-04 23:37:00,98.415,98.425,98.415,98.425,2200000.0
2008-05-04 23:38:00,98.422,98.432,98.398,98.412,447800000.0
2008-05-04 23:39:00,98.44,98.445,98.43,98.44,313300000.0
2008-05-04 23:40:00,98.425,98.425,98.425,98.425,300000.0
2008-05-04 23:41:00,98.432,98.432,98.421,98.421,176100000.0
2008-05-04 23:42:00,98.42,98.42,98.42,98.42,8400000.0
2008-05-04 23:43:00,98.42,98.42,98.42,98.42,8700000.0
2008-05-04 23:44:00,98.425,98.425,98.425,98.425,300000.0
2008-05-04 23:45:00,98.42,98.42,98.395,98.4,12400000.0
2008-05-04 23:46:00,98.39,98.39,98.39,98.39,300000.0
2008-05-04 23:47:00,98.459,98.463,98.449,98.457,59100000.0
2008-05-04 23:48:00,98.39,98.42,98.39,98.41,21400000.0
2008-05-04 23:49:00,98.408,98.412,98.378,98.389,203500000.0
2008-05-04 23:50:00,98.41,98.41,98.41,98.41,1600000.0
2008-05-04 23:51:00,98.44,98.45,98.435,98.442,96200000.0
2008-05-04 23:52:00,98.42,98.42,98.395,98.41,4600000.0
2008-05-04 23:53:00,98.41,98.435,98.41,98.425,6000000.0
2008-05-04 23:54:00,98.435,98.435,98.425,98.425,600000.0
2008-05-04 23:55:00,98.435,98.435,98.435,98.435,300000.0
2008-05-04 23:56:00,98.435,98.435,98.42,98.42,9300000.0
2008-05-04 23:57:00,98.355,98.355,98.355,98.355,800000.0
2008-05-04 23:58:00,98.36,98.375,98.36,98.375,3200000.0
2008-05-04 23:59:00,98.37,98.415,98.365,98.415,3300000.0
2008-05-05 00:00:00,98.415,98.415,98.335,98.41,21800000.0
2008-05-05 00:01:00,98.405,98.44,98.39,98.4,12100000.0
2008-05-05 00:02:00,98.4,98.44,98.395,98.4,29000000.0
2008-05-05 00:03:00,98.45,98.475,98.45,98.475,900000.0
2008-05-05 00:04:00,98.475,98.475,98.415,98.465,189600000.0
2008-05-05 00:05:00,98.465,98.475,98.465,98.475,2100000.0
2008-05-05 00:06:00,98.47,98.47,98.405,98.42,108400000.0
2008-05-05 00:07:00,98.43,98.435,98.4,98.41,57500000.0
2008-05-05 00:08:00,98.41,98.45,98.38,98.45,143600000.0
2008-05-05 00:09:00,98.45,98.45,98.4,98.4,74800000.0
2008-05-05 00:10:00,98.41,98.42,98.4,98.42,37600000.0
2008-05-05 00:11:00,98.42,98.435,98.42,98.435,2700000.0
2008-05-05 00:12:00,98.44,98.45,98.43,98.43,8600000.0
2008-05-05 00:13:00,98.43,98.43,98.415,98.42,31200000.0
2008-05-05 00:14:00,98.42,98.42,98.41,98.42,83400000.0
2008-05-05 00:15:00,98.42,98.44,98.405,98.43,68800000.0
2008-05-05 00:16:00,98.42,98.43,98.405,98.42,85300000.0
2008-05-05 00:17:00,98.41,98.44,98.4,98.42,72500000.0
2008-05-05 00:18:00,98.42,98.43,98.38,98.4,99300000.0
2008-05-05 00:19:00,98.4,98.42,98.4,98.41,93700000.0
2008-05-05 00:20:00,98.4,98.405,98.39,98.39,81700000.0
2008-05-05 00:21:00,98.41,98.42,98.41,98.42,16000000.0
2008-05-05 00:22:00,98.42,98.42,98.38,98.4,36500000.0
2008-05-05 00:23:00,98.41,98.41,98.36,98.38,56200000.0
2008-05-05 00:24:00,98.38,98.4,98.37,98.4,66800000.0
2008-05-05 00:25:00,98.39,98.42,98.37,98.39,73000000.0
2008-05-05 00:26:00,98.39,98.41,98.39,98.41,36900000.0
2008-05-05 00:27:00,98.4,98.4,98.37,98.39,37200000.0
2008-05-05 00:28:00,98.39,98.39,98.37,98.38,63600000.0
2008-05-05 00:29:00,98.38,98.39,98.37,98.38,39100000.0
2008-05-05 00:30:00,98.37,98.39,98.36,98.39,128500000.0
2008-05-05 00:31:00,98.39,98.41,98.38,98.4,51600000.0
2008-05-05 00:32:00,98.4,98.4,98.355,98.355,34800000.0
2008-05-05 00:33:00,98.36,98.37,98.35,98.37,88900000.0
2008-05-05 00:34:00,98.37,98.37,98.37,98.37,21100000.0
2008-05-05 00:35:00,98.37,98.38,98.35,98.37,22300000.0
2008-05-05 00:36:00,98.36,98.36,98.35,98.35,31600000.0
2008-05-05 00:37:00,98.35,98.36,98.35,98.36,12000000.0
2008-05-05 00:38:00,98.36,98.36,98.34,98.355,32600000.0
2008-05-05 00:39:00,98.355,98.36,98.34,98.36,71800000.0
2008-05-05 00:40:00,98.355,98.36,98.33,98.33,107900000.0
2008-05-05 00:41:00,98.33,98.35,98.33,98.35,91300000.0
2008-05-05 00:42:00,98.35,98.35,98.32,98.32,45200000.0
2008-05-05 00:43:00,98.32,98.33,98.32,98.33,17000000.0
2008-05-05 00:44:00,98.33,98.33,98.33,98.33,3200000.0
2008-05-05 00:45:00,98.33,98.33,98.32,98.33,53200000.0
2008-05-05 00:46:00,98.33,98.33,98.325,98.33,14000000.0
2008-05-05 00:47:00,98.33,98.335,98.33,98.335,8300000.0
2008-05-05 00:48:00,98.34,98.34,98.335,98.335,1600000.0
2008-05-05 00:49:00,98.335,98.335,98.32,98.32,21200000.0
2008-05-05 00:50:00,98.325,98.325,98.31,98.32,22600000.0
2008-05-05 00:51:00,98.32,98.32,98.315,98.315,2400000.0
2008-05-05 00:52:00,98.315,98.315,98.315,98.315,2400000.0
2008-05-05 00:53:00,98.32,98.33,98.32,98.33,8600000.0
2008-05-05 00:54:00,98.33,98.33,98.32,98.32,5900000.0
2008-05-05 00:55:00,98.32,98.32,98.31,98.32,11800000.0
2008-05-05 00:56:00,98.315,98.33,98.315,98.33,6800000.0
2008-05-05 00:57:00,98.33,98.37,98.33,98.36,38600000.0
2008-05-05 00:58:00,98.35,98.35,98.34,98.345,38500000.0
2008-05-05 00:59:00,98.345,98.36,98.325,98.33,31900000.0
2008-05-05 01:00:00,98.33,98.39,98.33,98.39,22500000.0
2008-05-05 01:01:00,98.38,98.38,98.37,98.37,2300000.0
2008-05-05 01:02:00,98.37,98.41,98.37,98.41,17900000.0
2008-05-05 01:03:00,98.41,98.41,98.41,98.41,1500000.0
2008-05-05 01:04:00,98.41,98.42,98.41,98.42,1500000.0
2008-05-05 01:05:00,98.42,98.42,98.41,98.41,32800000.0
2008-05-05 01:06:00,98.4,98.41,98.4,98.41,5100000.0
2008-05-05 01:07:00,98.41,98.42,98.41,98.41,37300000.0
2008-05-05 01:08:00,98.41,98.43,98.41,98.42,31400000.0
2008-05-05 01:09:00,98.42,98.44,98.42,98.44,99600000.0
2008-05-05 01:10:00,98.45,98.48,98.44,98.48,89600000.0
2008-05-05 01:11:00,98.47,98.48,98.47,98.47,50000000.0
2008-05-05 01:12:00,98.47,98.475,98.465,98.47,59600000.0
2008-05-05 01:13:00,98.47,98.5,98.47,98.5,32200000.0
2008-05-05 01:14:00,98.49,98.49,98.49,98.49,91400000.0
2008-05-05 01:15:00,98.5,98.51,98.49,98.51,41900000.0
2008-05-05 01:16:00,98.51,98.54,98.51,98.525,11700000.0
2008-05-05 01:17:00,98.525,98.53,98.52,98.525,12600000.0
2008-05-05 01:18:00,98.53,98.53,98.525,98.525,3200000.0
2008-05-05 01:19:00,98.525,98.53,98.52,98.53,84600000.0
2008-05-05 01:20:00,98.53,98.53,98.52,98.52,32100000.0
2008-05-05 01:21:00,98.515,98.52,98.49,98.52,17200000.0
2008-05-05 01:22:00,98.52,98.52,98.51,98.52,10500000.0
2008-05-05 01:23:00,98.52,98.52,98.51,98.51,5900000.0
2008-05-05 01:24:00,98.51,98.53,98.51,98.53,7100000.0
2008-05-05 01:25:00,98.53,98.53,98.53,98.53,1200000.0
2008-05-05 01:26:00,98.53,98.54,98.53,98.54,9400000.0
2008-05-05 01:27:00,98.54,98.55,98.54,98.55,10500000.0
2008-05-05 01:28:00,98.555,98.56,98.54,98.54,28700000.0
2008-05-05 01:29:00,98.54,98.56,98.53,98.54,120600000.0
2008-05-05 01:30:00,98.55,98.56,98.54,98.55,126000000.0
2008-05-05 01:31:00,98.55,98.57,98.54,98.55,70300000.0
2008-05-05 01:32:00,98.55,98.57,98.55,98.57,40100000.0
2008-05-05 01:33:00,98.57,98.57,98.54,98.55,56000000.0
2008-05-05 01:34:00,98.55,98.56,98.55,98.56,7600000.0
2008-05-05 01:35:00,98.56,98.58,98.56,98.57,22900000.0
2008-05-05 01:36:00,98.57,98.57,98.56,98.56,10000000.0
2008-05-05 01:37:00,98.55,98.55,98.55,98.55,13500000.0
2008-05-05 01:38:00,98.55,98.55,98.55,98.55,2700000.0
2008-05-05 01:39:00,98.55,98.55,98.55,98.55,6200000.0
2008-05-05 01:40:00,98.55,98.55,98.53,98.54,39100000.0
2008-05-05 01:41:00,98.54,98.55,98.54,98.54,34100000.0
2008-05-05 01:42:00,98.55,98.56,98.53,98.56,30300000.0
2008-05-05 01:43:00,98.56,98.57,98.56,98.56,23600000.0
2008-05-05 01:44:00,98.56,98.56,98.55,98.55,51800000.0
2008-05-05 01:45:00,98.56,98.57,98.55,98.56,73100000.0
2008-05-05 01:46:00,98.55,98.55,98.55,98.55,56200000.0
2008-05-05 01:47:00,98.56,98.56,98.55,98.55,100200000.0
2008-05-05 01:48:00,98.55,98.57,98.55,98.55,30900000.0
2008-05-05 01:49:00,98.55,98.55,98.55,98.55,28700000.0
2008-05-05 01:50:00,98.55,98.55,98.53,98.53,87600000.0
2008-05-05 01:51:00,98.53,98.53,98.53,98.53,11000000.0
2008-05-05 01:52:00,98.53,98.55,98.53,98.55,33500000.0
2008-05-05 01:53:00,98.55,98.55,98.52,98.54,147000000.0
2008-05-05 01:54:00,98.54,98.55,98.53,98.54,46300000.0
2008-05-05 01:55:00,98.525,98.53,98.5,98.52,336700000.0
2008-05-05 01:56:00,98.52,98.54,98.52,98.53,25800000.0
2008-05-05 01:57:00,98.53,98.53,98.51,98.52,130100000.0
2008-05-05 01:58:00,98.51,98.52,98.47,98.48,264900001.0
2008-05-05 01:59:00,98.48,98.49,98.47,98.48,97700000.0
2008-05-05 02:00:00,98.48,98.5,98.48,98.5,44500000.0
2008-05-05 02:01:00,98.5,98.5,98.49,98.49,44499999.0
2008-05-05 02:02:00,98.49,98.49,98.485,98.485,24500000.0
2008-05-05 02:03:00,98.49,98.5,98.48,98.49,28300000.0
2008-05-05 02:04:00,98.49,98.49,98.48,98.48,75100000.0
2008-05-05 02:05:00,98.48,98.49,98.48,98.48,31200000.0
2008-05-05 02:06:00,98.48,98.48,98.47,98.47,40300000.0
2008-05-05 02:07:00,98.46,98.48,98.45,98.48,91500000.0
2008-05-05 02:08:00,98.48,98.49,98.48,98.49,26000000.0
2008-05-05 02:09:00,98.49,98.49,98.48,98.48,125300000.0
2008-05-05 02:10:00,98.49,98.49,98.48,98.48,25800000.0
2008-05-05 02:11:00,98.48,98.49,98.47,98.48,129800000.0
2008-05-05 02:12:00,98.48,98.49,98.47,98.47,125300000.0
2008-05-05 02:13:00,98.47,98.47,98.43,98.43,121500000.0
2008-05-05 02:14:00,98.44,98.45,98.43,98.45,153500000.0
2008-05-05 02:15:00,98.45,98.47,98.45,98.47,52900000.0
2008-05-05 02:16:00,98.47,98.47,98.45,98.45,128100000.0
2008-05-05 02:17:00,98.45,98.45,98.435,98.44,35500000.0
2008-05-05 02:18:00,98.44,98.46,98.44,98.46,124500000.0
2008-05-05 02:19:00,98.46,98.46,98.44,98.44,89300000.0
2008-05-05 02:20:00,98.44,98.44,98.44,98.44,132400000.0
2008-05-05 02:21:00,98.44,98.45,98.43,98.45,157200000.0
2008-05-05 02:22:00,98.45,98.45,98.44,98.44,59800000.0
2008-05-05 02:23:00,98.44,98.44,98.44,98.44,56400000.0
2008-05-05 02:24:00,98.44,98.46,98.44,98.45,202200000.0
2008-05-05 02:25:00,98.45,98.47,98.45,98.47,43900000.0
2008-05-05 02:26:00,98.47,98.47,98.46,98.46,29100000.0
2008-05-05 02:27:00,98.46,98.47,98.46,98.47,65600000.0
2008-05-05 02:28:00,98.47,98.48,98.46,98.46,171000000.0
2008-05-05 02:29:00,98.46,98.48,98.46,98.46,80000000.0
2008-05-05 02:30:00,98.46,98.47,98.46,98.47,68000000.0
2008-05-05 02:31:00,98.47,98.55,98.47,98.54,383300000.0
2008-05-05 02:32:00,98.54,98.54,98.53,98.53,128100000.0
2008-05-05 02:33:00,98.53,98.55,98.53,98.55,178900000.0
2008-05-05 02:34:00,98.55,98.57,98.55,98.56,343800000.0
2008-05-05 02:35:00,98.56,98.585,98.56,98.57,124400000.0
2008-05-05 02:36:00,98.57,98.57,98.57,98.57,21200000.0
2008-05-05 02:37:00,98.57,98.57,98.56,98.57,42900000.0
2008-05-05 02:38:00,98.57,98.57,98.57,98.57,11600000.0
2008-05-05 02:39:00,98.57,98.585,98.57,98.57,66100000.0
2008-05-05 02:40:00,98.57,98.6,98.57,98.59,198100000.0
2008-05-05 02:41:00,98.59,98.59,98.55,98.56,96900000.0
2008-05-05 02:42:00,98.56,98.58,98.56,98.56,165100000.0
2008-05-05 02:43:00,98.56,98.56,98.56,98.56,16300000.0
2008-05-05 02:44:00,98.56,98.56,98.55,98.55,155500000.0
2008-05-05 02:45:00,98.54,98.55,98.54,98.55,60400000.0
2008-05-05 02:46:00,98.56,98.56,98.55,98.55,16600000.0
2008-05-05 02:47:00,98.55,98.55,98.55,98.55,8100000.0
2008-05-05 02:48:00,98.55,98.57,98.55,98.56,75600000.0
2008-05-05 02:49:00,98.56,98.57,98.55,98.57,112500000.0
2008-05-05 02:50:00,98.57,98.57,98.56,98.57,31500000.0
2008-05-05 02:51:00,98.57,98.6,98.57,98.59,216500000.0
2008-05-05 02:52:00,98.6,98.62,98.6,98.61,94200000.0
2008-05-05 02:53:00,98.61,98.66,98.61,98.66,281100000.0
2008-05-05 02:54:00,98.655,98.71,98.65,98.71,412200000.0
2008-05-05 02:55:00,98.71,98.71,98.69,98.7,230600000.0
2008-05-05 02:56:00,98.705,98.71,98.7,98.7,237300000.0
2008-05-05 02:57:00,98.7,98.7,98.68,98.7,133300000.0
2008-05-05 02:58:00,98.7,98.7,98.67,98.67,165400000.0
2008-05-05 02:59:00,98.68,98.68,98.67,98.67,190900000.0
2008-05-05 03:00:00,98.68,98.68,98.67,98.68,395600000.0
2008-05-05 03:01:00,98.68,98.68,98.68,98.68,45000000.0
2008-05-05 03:02:00,98.67,98.67,98.65,98.67,302600000.0
2008-05-05 03:03:00,98.67,98.71,98.66,98.69,324200000.0
2008-05-05 03:04:00,98.69,98.71,98.69,98.7,108100000.0
2008-05-05 03:05:00,98.7,98.71,98.69,98.69,163100000.0
2008-05-05 03:06:00,98.69,98.69,98.68,98.68,93400000.0
2008-05-05 03:07:00,98.648,98.662,98.632,98.662,133500000.0
2008-05-05 03:08:00,98.68,98.68,98.65,98.65,217100000.0
2008-05-05 03:09:00,98.65,98.65,98.63,98.63,115200000.0
2008-05-05 03:10:00,98.63,98.63,98.625,98.625,54700000.0
2008-05-05 03:11:00,98.62,98.63,98.61,98.61,183500000.0
2008-05-05 03:12:00,98.6,98.6,98.585,98.595,165700000.0
2008-05-05 03:13:00,98.595,98.6,98.59,98.59,126200000.0
2008-05-05 03:14:00,98.59,98.61,98.59,98.6,169200000.0
2008-05-05 03:15:00,98.605,98.61,98.6,98.6,249700000.0
2008-05-05 03:16:00,98.6,98.605,98.59,98.6,104900000.0
2008-05-05 03:17:00,98.6,98.61,98.6,98.61,65300000.0
2008-05-05 03:18:00,98.62,98.63,98.61,98.63,73800000.0
2008-05-05 03:19:00,98.63,98.67,98.63,98.66,108800000.0
2008-05-05 03:20:00,98.66,98.68,98.65,98.65,203500000.0
2008-05-05 03:21:00,98.65,98.65,98.57,98.57,454600000.0
2008-05-05 03:22:00,98.57,98.58,98.51,98.51,326300000.0
2008-05-05 03:23:00,98.51,98.53,98.475,98.51,661300000.0
2008-05-05 03:24:00,98.52,98.54,98.505,98.53,299500000.0
2008-05-05 03:25:00,98.53,98.54,98.52,98.52,334000000.0
2008-05-05 03:26:00,98.53,98.53,98.505,98.52,229700000.0
2008-05-05 03:27:00,98.53,98.55,98.52,98.52,338400000.0
2008-05-05 03:28:00,98.52,98.56,98.52,98.53,226400000.0
2008-05-05 03:29:00,98.525,98.57,98.525,98.55,255300000.0
2008-05-05 03:30:00,98.55,98.62,98.55,98.62,452500000.0
2008-05-05 03:31:00,98.62,98.69,98.62,98.68,370400002.0
2008-05-05 03:32:00,98.68,98.72,98.68,98.7,268800000.0
2008-05-05 03:33:00,98.7,98.71,98.695,98.71,136400000.0
2008-05-05 03:34:00,98.71,98.75,98.71,98.74,260000000.0
2008-05-05 03:35:00,98.74,98.78,98.73,98.77,519899999.0
2008-05-05 03:36:00,98.78,98.81,98.76,98.77,991199998.0
2008-05-05 03:37:00,98.77,98.81,98.74,98.81,656000000.0
2008-05-05 03:38:00,98.81,98.85,98.81,98.84,357600000.0
2008-05-05 03:39:00,98.84,98.85,98.8,98.82,403000000.0
2008-05-05 03:40:00,98.82,98.83,98.8,98.81,546400000.0
2008-05-05 03:41:00,98.81,98.81,98.79,98.8,452800000.0
2008-05-05 03:42:00,98.8,98.8,98.74,98.74,315200000.0
2008-05-05 03:43:00,98.74,98.75,98.74,98.75,226400000.0
2008-05-05 03:44:00,98.75,98.75,98.7,98.7,302400000.0
2008-05-05 03:45:00,98.7,98.72,98.7,98.7,459200000.0
2008-05-05 03:46:00,98.7,98.71,98.69,98.7,175200000.0
2008-05-05 03:47:00,98.7,98.7,98.7,98.7,56800000.0
2008-05-05 03:48:00,98.7,98.71,98.69,98.7,180800000.0
2008-05-05 03:49:00,98.71,98.71,98.71,98.71,21600000.0
2008-05-05 03:50:00,98.71,98.73,98.71,98.72,112800000.0
2008-05-05 03:51:00,98.72,98.755,98.72,98.74,263200000.0
2008-05-05 03:52:00,98.74,98.75,98.73,98.74,128000000.0
2008-05-05 03:53:00,98.75,98.75,98.75,98.75,4800000.0
2008-05-05 03:54:00,98.75,98.75,98.74,98.74,57600000.0
2008-05-05 03:55:00,98.74,98.74,98.72,98.72,203200000.0
2008-05-05 03:56:00,98.72,98.74,98.72,98.73,288800000.0
2008-05-05 03:57:00,98.73,98.73,98.72,98.72,74400000.0
2008-05-05 03:58:00,98.72,98.73,98.72,98.73,61600000.0
2008-05-05 03:59:00,98.74,98.74,98.71,98.72,384800000.0
2008-05-05 04:00:00,98.72,98.725,98.71,98.71,149600000.0
2008-05-05 04:01:00,98.71,98.73,98.7,98.71,164000000.0
2008-05-05 04:02:00,98.71,98.72,98.7,98.7,78400000.0
2008-05-05 04:03:00,98.71,98.72,98.71,98.72,167200000.0
2008-05-05 04:04:00,98.72,98.74,98.72,98.74,48800000.0
2008-05-05 04:05:00,98.73,98.73,98.72,98.72,67200000.0
2008-05-05 04:06:00,98.73,98.74,98.73,98.74,39200000.0
2008-05-05 04:07:00,98.74,98.74,98.73,98.74,65100000.0
2008-05-05 04:08:00,98.74,98.75,98.73,98.74,130800000.0
2008-05-05 04:09:00,98.73,98.74,98.71,98.72,257400000.0
2008-05-05 04:10:00,98.71,98.71,98.69,98.7,182300000.0
2008-05-05 04:11:00,98.7,98.7,98.64,98.66,131900000.0
2008-05-05 04:12:00,98.66,98.67,98.66,98.67,60300000.0
2008-05-05 04:13:00,98.67,98.67,98.66,98.66,56800000.0
2008-05-05 04:14:00,98.66,98.695,98.66,98.69,100300000.0
2008-05-05 04:15:00,98.69,98.7,98.68,98.69,150400000.0
2008-05-05 04:16:00,98.7,98.71,98.69,98.7,209699995.0
2008-05-05 04:17:00,98.71,98.71,98.7,98.71,83900000.0
2008-05-05 04:18:00,98.71,98.71,98.71,98.71,61600000.0
2008-05-05 04:19:00,98.71,98.71,98.71,98.71,42400000.0
2008-05-05 04:20:00,98.71,98.71,98.7,98.71,52300000.0
2008-05-05 04:21:00,98.71,98.72,98.71,98.72,98200000.0
2008-05-05 04:22:00,98.72,98.72,98.715,98.72,22400000.0
2008-05-05 04:23:00,98.715,98.73,98.71,98.715,56600000.0
2008-05-05 04:24:00,98.715,98.725,98.715,98.72,109700000.0
2008-05-05 04:25:00,98.72,98.72,98.72,98.72,6900000.0
2008-05-05 04:26:00,98.72,98.74,98.715,98.74,60600000.0
2008-05-05 04:27:00,98.74,98.745,98.735,98.745,10600000.0
2008-05-05 04:28:00,98.74,98.74,98.66,98.685,172800000.0
2008-05-05 04:29:00,98.685,98.695,98.665,98.695,206900000.0
2008-05-05 04:30:00,98.7,98.7,98.69,98.695,136500000.0
2008-05-05 04:31:00,98.69,98.78,98.69,98.77,253400000.0
2008-05-05 04:32:00,98.77,98.77,98.73,98.73,175600000.0
2008-05-05 04:33:00,98.72,98.73,98.71,98.72,109300000.0
2008-05-05 04:34:00,98.72,98.725,98.69,98.69,122600000.0
2008-05-05 04:35:00,98.69,98.7,98.69,98.69,26000000.0
2008-05-05 04:36:00,98.695,98.715,98.69,98.71,113900000.0
2008-05-05 04:37:00,98.71,98.72,98.71,98.72,13700000.0
2008-05-05 04:38:00,98.72,98.72,98.7,98.71,19900000.0
2008-05-05 04:39:00,98.71,98.72,98.69,98.695,44400000.0
2008-05-05 04:40:00,98.7,98.7,98.69,98.7,70300000.0
2008-05-05 04:41:00,98.7,98.715,98.7,98.71,32300000.0
2008-05-05 04:42:00,98.71,98.715,98.705,98.715,23200000.0
2008-05-05 04:43:00,98.715,98.715,98.695,98.705,74400000.0
2008-05-05 04:44:00,98.705,98.705,98.7,98.7,51200000.0
2008-05-05 04:45:00,98.7,98.7,98.685,98.69,104900000.0
2008-05-05 04:46:00,98.695,98.72,98.68,98.705,111500000.0
2008-05-05 04:47:00,98.7,98.71,98.69,98.7,181100000.0
2008-05-05 04:48:00,98.7,98.7,98.685,98.695,30000000.0
2008-05-05 04:49:00,98.705,98.71,98.705,98.71,13800000.0
2008-05-05 04:50:00,98.7,98.72,98.7,98.72,49400000.0
2008-05-05 04:51:00,98.73,98.73,98.72,98.73,62300000.0
2008-05-05 04:52:00,98.73,98.73,98.71,98.71,175500000.0
2008-05-05 04:53:00,98.72,98.735,98.72,98.73,118700000.0
2008-05-05 04:54:00,98.73,98.73,98.72,98.72,35300000.0
2008-05-05 04:55:00,98.72,98.74,98.72,98.73,87200000.0
2008-05-05 04:56:00,98.73,98.73,98.715,98.72,53600000.0
2008-05-05 04:57:00,98.72,98.745,98.72,98.745,56200000.0
2008-05-05 04:58:00,98.74,98.76,98.74,98.76,149300000.0
2008-05-05 04:59:00,98.75,98.77,98.75,98.77,181900000.0
2008-05-05 05:00:00,98.765,98.77,98.76,98.77,51800000.0
2008-05-05 05:01:00,98.77,98.775,98.74,98.74,81900000.0
2008-05-05 05:02:00,98.75,98.75,98.74,98.75,47000000.0
2008-05-05 05:03:00,98.755,98.76,98.75,98.75,55900000.0
2008-05-05 05:04:00,98.75,98.76,98.75,98.76,29000000.0
2008-05-05 05:05:00,98.76,98.765,98.76,98.765,28300000.0
2008-05-05 05:06:00,98.76,98.76,98.75,98.76,69100000.0
2008-05-05 05:07:00,98.739,98.758,98.734,98.739,34800000.0
2008-05-05 05:08:00,98.76,98.76,98.76,98.76,27400000.0
2008-05-05 05:09:00,98.76,98.76,98.76,98.76,15800000.0
2008-05-05 05:10:00,98.76,98.765,98.76,98.765,5100000.0
2008-05-05 05:11:00,98.77,98.77,98.765,98.765,13800000.0
2008-05-05 05:12:00,98.765,98.765,98.765,98.765,6400000.0
2008-05-05 05:13:00,98.765,98.765,98.765,98.765,800000.0
2008-05-05 05:14:00,98.765,98.765,98.765,98.765,2400000.0
2008-05-05 05:15:00,98.765,98.765,98.76,98.76,9500000.0
2008-05-05 05:16:00,98.76,98.76,98.76,98.76,3700000.0
2008-05-05 05:17:00,98.76,98.76,98.76,98.76,64500000.0
2008-05-05 05:18:00,98.76,98.77,98.76,98.77,26100000.0
2008-05-05 05:19:00,98.76,98.76,98.76,98.76,20900000.0
2008-05-05 05:20:00,98.76,98.77,98.76,98.77,73700000.0
2008-05-05 05:21:00,98.77,98.78,98.77,98.77,29500000.0
2008-05-05 05:22:00,98.77,98.77,98.77,98.77,4100000.0
2008-05-05 05:23:00,98.77,98.77,98.77,98.77,3300000.0
2008-05-05 05:24:00,98.77,98.78,98.77,98.78,136300000.0
2008-05-05 05:25:00,98.78,98.81,98.78,98.81,116400000.0
2008-05-05 05:26:00,98.8,98.82,98.8,98.82,210400000.0
2008-05-05 05:27:00,98.82,98.84,98.82,98.84,249900000.0
2008-05-05 05:28:00,98.84,98.84,98.825,98.825,203800000.0
2008-05-05 05:29:00,98.825,98.825,98.8,98.8,177700000.0
2008-05-05 05:30:00,98.8,98.815,98.8,98.81,99700000.0
2008-05-05 05:31:00,98.81,98.81,98.81,98.81,4000000.0
2008-05-05 05:32:00,98.81,98.81,98.765,98.765,133900000.0
2008-05-05 05:33:00,98.765,98.77,98.76,98.76,66500000.0
2008-05-05 05:34:00,98.76,98.765,98.755,98.765,33100000.0
2008-05-05 05:35:00,98.76,98.76,98.74,98.74,93900000.0
2008-05-05 05:36:00,98.74,98.74,98.715,98.715,46000000.0
2008-05-05 05:37:00,98.71,98.72,98.695,98.72,139300000.0
2008-05-05 05:38:00,98.72,98.725,98.71,98.725,85300000.0
2008-05-05 05:39:00,98.72,98.735,98.71,98.72,141400000.0
2008-05-05 05:40:00,98.72,98.72,98.715,98.715,7700000.0
2008-05-05 05:41:00,98.715,98.715,98.695,98.695,104800000.0
2008-05-05 05:42:00,98.695,98.715,98.69,98.7,86600000.0
2008-05-05 05:43:00,98.7,98.71,98.7,98.71,22100000.0
2008-05-05 05:44:00,98.7,98.72,98.7,98.71,49800000.0
2008-05-05 05:45:00,98.71,98.735,98.71,98.735,86500000.0
2008-05-05 05:46:00,98.75,98.75,98.75,98.75,800000.0
2008-05-05 05:47:00,98.712,98.738,98.699,98.738,36300000.0
2008-05-05 05:48:00,98.713,98.715,98.713,98.713,58500000.0
2008-05-05 05:49:00,98.75,98.75,98.75,98.75,800000.0
2008-05-05 05:50:00,98.75,98.75,98.75,98.75,8800000.0
2008-05-05 05:51:00,98.75,98.75,98.73,98.73,4300000.0
2008-05-05 05:52:00,98.73,98.74,98.73,98.73,21700000.0
2008-05-05 05:53:00,98.73,98.73,98.72,98.72,47900000.0
2008-05-05 05:54:00,98.72,98.72,98.675,98.685,160800000.0
2008-05-05 05:55:00,98.685,98.695,98.68,98.68,95000000.0
2008-05-05 05:56:00,98.68,98.68,98.675,98.675,15100000.0
2008-05-05 05:57:00,98.67,98.68,98.65,98.655,177700000.0
2008-05-05 05:58:00,98.66,98.66,98.655,98.66,8000000.0
2008-05-05 05:59:00,98.665,98.665,98.66,98.66,55300000.0
2008-05-05 06:00:00,98.655,98.655,98.63,98.63,73900000.0
2008-05-05 06:01:00,98.63,98.64,98.62,98.63,119500000.0
2008-05-05 06:02:00,98.63,98.63,98.61,98.63,146600000.0
2008-05-05 06:03:00,98.63,98.63,98.62,98.62,23100000.0
2008-05-05 06:04:00,98.62,98.63,98.61,98.63,124000000.0
2008-05-05 06:05:00,98.63,98.63,98.62,98.62,10400000.0
2008-05-05 06:06:00,98.62,98.635,98.61,98.635,41400000.0
2008-05-05 06:07:00,98.64,98.65,98.635,98.65,41600000.0
2008-05-05 06:08:00,98.65,98.65,98.62,98.63,71800000.0
2008-05-05 06:09:00,98.63,98.64,98.63,98.63,14000000.0
2008-05-05 06:10:00,98.63,98.64,98.625,98.625,62600000.0
2008-05-05 06:11:00,98.625,98.635,98.625,98.63,50300000.0
2008-05-05 06:12:00,98.63,98.645,98.62,98.64,51400000.0
2008-05-05 06:13:00,98.64,98.64,98.64,98.64,6000000.0
2008-05-05 06:14:00,98.64,98.64,98.62,98.62,92100000.0
2008-05-05 06:15:00,98.62,98.63,98.62,98.63,47700000.0
2008-05-05 06:16:00,98.63,98.63,98.63,98.63,1700000.0
2008-05-05 06:17:00,98.63,98.645,98.625,98.64,62000000.0
2008-05-05 06:18:00,98.645,98.65,98.645,98.65,62600000.0
2008-05-05 06:19:00,98.65,98.65,98.65,98.65,21600000.0
2008-05-05 06:20:00,98.655,98.685,98.655,98.67,105800000.0
2008-05-05 06:21:00,98.67,98.67,98.64,98.66,87200000.0
2008-05-05 06:22:00,98.67,98.67,98.67,98.67,6600000.0
2008-05-05 06:23:00,98.67,98.67,98.67,98.67,5100000.0
2008-05-05 06:24:00,98.67,98.67,98.67,98.67,38400000.0
2008-05-05 06:25:00,98.67,98.67,98.67,98.67,16200000.0
2008-05-05 06:26:00,98.67,98.67,98.67,98.67,8900000.0
2008-05-05 06:27:00,98.67,98.67,98.67,98.67,8500000.0
2008-05-05 06:28:00,98.67,98.68,98.67,98.68,45200000.0
2008-05-05 06:29:00,98.685,98.7,98.685,98.7,75200000.0
2008-05-05 06:30:00,98.7,98.71,98.695,98.695,62900000.0
2008-05-05 06:31:00,98.69,98.7,98.69,98.7,40000000.0
2008-05-05 06:32:00,98.7,98.73,98.69,98.73,70500000.0
2008-05-05 06:33:00,98.73,98.73,98.715,98.73,115700000.0
2008-05-05 06:34:00,98.725,98.725,98.72,98.72,8100000.0
2008-05-05 06:35:00,98.72,98.73,98.71,98.73,47300000.0
2008-05-05 06:36:00,98.73,98.735,98.725,98.73,87600000.0
2008-05-05 06:37:00,98.73,98.73,98.725,98.725,41400000.0
2008-05-05 06:38:00,98.725,98.725,98.71,98.71,138600000.0
2008-05-05 06:39:00,98.71,98.72,98.71,98.72,79200000.0
2008-05-05 06:40:00,98.72,98.76,98.72,98.74,190700000.0
2008-05-05 06:41:00,98.74,98.78,98.74,98.76,94500000.0
2008-05-05 06:42:00,98.76,98.77,98.735,98.765,179400000.0
2008-05-05 06:43:00,98.76,98.795,98.75,98.77,352000000.0
2008-05-05 06:44:00,98.78,98.78,98.76,98.78,142400000.0
2008-05-05 06:45:00,98.79,98.79,98.77,98.78,206400000.0
2008-05-05 06:46:00,98.775,98.79,98.76,98.76,245300000.0
2008-05-05 06:47:00,98.765,98.77,98.76,98.765,37800000.0
2008-05-05 06:48:00,98.765,98.77,98.74,98.75,181200000.0
2008-05-05 06:49:00,98.75,98.75,98.75,98.75,19000000.0
2008-05-05 06:50:00,98.75,98.76,98.74,98.76,88700000.0
2008-05-05 06:51:00,98.76,98.76,98.755,98.755,10000000.0
2008-05-05 06:52:00,98.755,98.755,98.755,98.755,8800000.0
2008-05-05 06:53:00,98.755,98.76,98.74,98.75,21300000.0
2008-05-05 06:54:00,98.76,98.76,98.745,98.75,7900000.0
2008-05-05 06:55:00,98.75,98.75,98.72,98.735,65800000.0
2008-05-05 06:56:00,98.735,98.735,98.7,98.71,136500000.0
2008-05-05 06:57:00,98.715,98.72,98.715,98.715,8800000.0
2008-05-05 06:58:00,98.71,98.72,98.705,98.715,33100000.0
2008-05-05 06:59:00,98.715,98.715,98.695,98.7,68600000.0
2008-05-05 07:00:00,98.705,98.72,98.705,98.715,55500000.0
2008-05-05 07:01:00,98.72,98.73,98.72,98.72,30400000.0
2008-05-05 07:02:00,98.72,98.72,98.71,98.71,14200000.0
2008-05-05 07:03:00,98.72,98.75,98.71,98.74,91800000.0
2008-05-05 07:04:00,98.745,98.77,98.745,98.77,69400000.0
2008-05-05 07:05:00,98.76,98.76,98.74,98.74,153100000.0
2008-05-05 07:06:00,98.74,98.74,98.73,98.735,165500000.0
2008-05-05 07:07:00,98.73,98.745,98.73,98.745,92200000.0
2008-05-05 07:08:00,98.745,98.745,98.73,98.74,36300000.0
2008-05-05 07:09:00,98.74,98.74,98.74,98.74,2400000.0
2008-05-05 07:10:00,98.74,98.745,98.74,98.74,80400000.0
2008-05-05 07:11:00,98.74,98.74,98.74,98.74,39300000.0
2008-05-05 07:12:00,98.74,98.75,98.72,98.73,254500000.0
2008-05-05 07:13:00,98.73,98.73,98.69,98.69,207100000.0
2008-05-05 07:14:00,98.69,98.71,98.69,98.7,201900000.0
2008-05-05 07:15:00,98.7,98.72,98.7,98.72,89900000.0
2008-05-05 07:16:00,98.72,98.73,98.72,98.73,64600000.0
2008-05-05 07:17:00,98.73,98.745,98.73,98.73,192900000.0
2008-05-05 07:18:00,98.73,98.78,98.73,98.78,146300000.0
2008-05-05 07:19:00,98.78,98.79,98.775,98.78,289400000.0
2008-05-05 07:20:00,98.78,98.83,98.78,98.82,376200000.0
2008-05-05 07:21:00,98.83,98.91,98.82,98.885,636600001.0
2008-05-05 07:22:00,98.88,98.935,98.87,98.925,332900000.0
2008-05-05 07:23:00,98.925,98.93,98.915,98.93,232000000.0
2008-05-05 07:24:00,98.93,98.97,98.92,98.95,415800000.0
2008-05-05 07:25:00,98.95,98.955,98.915,98.94,412200000.0
2008-05-05 07:26:00,98.94,98.95,98.92,98.92,403400000.0
2008-05-05 07:27:00,98.92,98.935,98.905,98.935,296700000.0
2008-05-05 07:28:00,98.93,98.94,98.91,98.925,185100000.0
2008-05-05 07:29:00,98.93,98.96,98.915,98.96,79600000.0
2008-05-05 07:30:00,98.965,98.98,98.93,98.93,479100000.0
2008-05-05 07:31:00,98.935,98.945,98.925,98.935,406600000.0
2008-05-05 07:32:00,98.94,98.95,98.94,98.95,53900000.0
2008-05-05 07:33:00,98.95,98.955,98.94,98.95,162400000.0
2008-05-05 07:34:00,98.95,98.955,98.94,98.95,112000000.0
2008-05-05 07:35:00,98.935,98.94,98.875,98.93,248700000.0
2008-05-05 07:36:00,98.945,98.945,98.885,98.895,223700000.0
2008-05-05 07:37:00,98.895,98.905,98.89,98.9,226300000.0
2008-05-05 07:38:00,98.895,98.91,98.89,98.905,121100000.0
2008-05-05 07:39:00,98.91,98.93,98.905,98.905,171000000.0
2008-05-05 07:40:00,98.905,98.905,98.89,98.89,29100000.0
2008-05-05 07:41:00,98.895,98.9,98.89,98.9,86200000.0
2008-05-05 07:42:00,98.9,98.945,98.9,98.94,139600000.0
2008-05-05 07:43:00,98.94,98.94,98.93,98.93,46200000.0
2008-05-05 07:44:00,98.93,98.93,98.93,98.93,1600000.0
2008-05-05 07:45:00,98.935,98.935,98.92,98.92,16800000.0
2008-05-05 07:46:00,98.92,98.93,98.91,98.915,24800000.0
2008-05-05 07:47:00,98.925,98.935,98.915,98.935,30200000.0
2008-05-05 07:48:00,98.935,98.935,98.915,98.92,54900000.0
2008-05-05 07:49:00,98.92,98.925,98.92,98.925,30800000.0
2008-05-05 07:50:00,98.925,98.93,98.905,98.92,81400000.0
2008-05-05 07:51:00,98.925,98.945,98.92,98.92,67000000.0
2008-05-05 07:52:00,98.92,98.95,98.92,98.95,26500000.0
2008-05-05 07:53:00,98.95,98.95,98.935,98.945,41700000.0
2008-05-05 07:54:00,98.94,98.96,98.935,98.95,62600000.0
2008-05-05 07:55:00,98.95,98.97,98.94,98.945,171500000.0
2008-05-05 07:56:00,98.945,98.95,98.945,98.95,14000000.0
2008-05-05 07:57:00,98.95,98.985,98.95,98.97,21300000.0
2008-05-05 07:58:00,98.97,98.975,98.965,98.965,61700000.0
2008-05-05 07:59:00,98.96,98.96,98.925,98.93,151600000.0
2008-05-05 08:00:00,98.93,98.95,98.925,98.95,147200000.0
2008-05-05 08:01:00,98.95,98.965,98.95,98.965,15100000.0
2008-05-05 08:02:00,98.965,98.975,98.93,98.945,188700000.0
2008-05-05 08:03:00,98.945,98.96,98.945,98.96,46600000.0
2008-05-05 08:04:00,98.96,98.96,98.95,98.955,80400000.0
2008-05-05 08:05:00,98.955,98.96,98.94,98.94,61700000.0
2008-05-05 08:06:00,98.94,98.97,98.94,98.96,81600000.0
2008-05-05 08:07:00,98.96,98.965,98.96,98.965,32500000.0
2008-05-05 08:08:00,98.965,98.985,98.96,98.985,104400000.0
2008-05-05 08:09:00,98.985,98.985,98.965,98.97,105600000.0
2008-05-05 08:10:00,98.97,98.97,98.94,98.955,131700000.0
2008-05-05 08:11:00,98.955,98.97,98.925,98.93,211000000.0
2008-05-05 08:12:00,98.935,98.95,98.92,98.93,29200000.0
2008-05-05 08:13:00,98.93,98.95,98.93,98.95,15800000.0
2008-05-05 08:14:00,98.95,98.99,98.95,98.99,34100000.0
2008-05-05 08:15:00,98.99,98.99,98.95,98.95,37200000.0
2008-05-05 08:16:00,98.95,98.95,98.915,98.94,98700000.0
2008-05-05 08:17:00,98.94,98.955,98.935,98.95,40200000.0
2008-05-05 08:18:00,98.95,98.95,98.94,98.95,25300000.0
2008-05-05 08:19:00,98.95,98.98,98.95,98.955,41700000.0
2008-05-05 08:20:00,98.955,98.97,98.945,98.96,7800000.0
2008-05-05 08:21:00,98.96,98.96,98.94,98.95,42900000.0
2008-05-05 08:22:00,98.96,98.97,98.95,98.96,20000000.0
2008-05-05 08:23:00,98.96,98.97,98.94,98.94,5800000.0
2008-05-05 08:24:00,98.94,98.94,98.93,98.93,4900000.0
2008-05-05 08:25:00,98.93,98.94,98.93,98.935,30500000.0
2008-05-05 08:26:00,98.935,98.94,98.92,98.94,18700000.0
2008-05-05 08:27:00,98.94,98.95,98.93,98.95,26600000.0
2008-05-05 08:28:00,98.94,98.97,98.94,98.96,6600000.0
2008-05-05 08:29:00,98.96,98.98,98.96,98.96,7500000.0
2008-05-05 08:30:00,98.96,98.97,98.94,98.95,23100000.0
2008-05-05 08:31:00,98.95,98.95,98.935,98.94,22800000.0
2008-05-05 08:32:00,98.94,98.95,98.935,98.94,6900000.0
2008-05-05 08:33:00,98.95,98.95,98.935,98.94,12100000.0
2008-05-05 08:34:00,98.94,98.96,98.94,98.95,18700000.0
2008-05-05 08:35:00,98.95,98.96,98.94,98.94,7100000.0
2008-05-05 08:36:00,98.94,98.94,98.9,98.9,46200000.0
2008-05-05 08:37:00,98.895,98.905,98.875,98.885,113500000.0
2008-05-05 08:38:00,98.88,98.915,98.88,98.885,56900000.0
2008-05-05 08:39:00,98.885,98.885,98.86,98.865,26100000.0
2008-05-05 08:40:00,98.86,98.87,98.855,98.87,97500000.0
2008-05-05 08:41:00,98.875,98.885,98.87,98.875,8200000.0
2008-05-05 08:42:00,98.87,98.875,98.855,98.87,28500000.0
2008-05-05 08:43:00,98.865,98.875,98.855,98.865,61500000.0
2008-05-05 08:44:00,98.865,98.895,98.865,98.895,15000000.0
2008-05-05 08:45:00,98.895,98.905,98.89,98.895,89100000.0
2008-05-05 08:46:00,98.895,98.895,98.855,98.87,28200000.0
2008-05-05 08:47:00,98.88,98.91,98.88,98.9,54400000.0
2008-05-05 08:48:00,98.9,98.915,98.9,98.91,40400000.0
2008-05-05 08:49:00,98.91,98.925,98.91,98.92,68000000.0
2008-05-05 08:50:00,98.915,98.93,98.91,98.93,70000000.0
2008-05-05 08:51:00,98.93,98.93,98.86,98.865,51100000.0
2008-05-05 08:52:00,98.88,98.9,98.875,98.89,119900000.0
2008-05-05 08:53:00,98.895,98.895,98.875,98.875,58900000.0
2008-05-05 08:54:00,98.885,98.885,98.83,98.87,150500000.0
2008-05-05 08:55:00,98.87,98.88,98.86,98.87,72700000.0
2008-05-05 08:56:00,98.87,98.88,98.87,98.875,32600000.0
2008-05-05 08:57:00,98.88,98.93,98.88,98.925,10100000.0
2008-05-05 08:58:00,98.92,98.925,98.91,98.92,68100000.0
2008-05-05 08:59:00,98.925,98.925,98.91,98.915,42800000.0
2008-05-05 09:00:00,98.91,98.91,98.88,98.885,112800000.0
2008-05-05 09:01:00,98.885,98.915,98.885,98.915,71100000.0
2008-05-05 09:02:00,98.915,98.925,98.91,98.915,17000000.0
2008-05-05 09:03:00,98.92,98.925,98.89,98.91,71100000.0
2008-05-05 09:04:00,98.905,98.915,98.9,98.905,98600000.0
2008-05-05 09:05:00,98.9,98.93,98.9,98.925,65300000.0
2008-05-05 09:06:00,98.925,98.93,98.92,98.92,29500000.0
2008-05-05 09:07:00,98.92,98.945,98.92,98.945,48200000.0
2008-05-05 09:08:00,98.945,98.945,98.935,98.945,24500000.0
2008-05-05 09:09:00,98.945,98.955,98.935,98.94,47900000.0
2008-05-05 09:10:00,98.935,98.95,98.935,98.945,111800000.0
2008-05-05 09:11:00,98.945,99.0,98.915,98.985,158600000.0
2008-05-05 09:12:00,98.98,98.98,98.95,98.95,58800000.0
2008-05-05 09:13:00,98.955,98.97,98.945,98.95,19700000.0
2008-05-05 09:14:00,98.95,98.96,98.945,98.96,19300000.0
2008-05-05 09:15:00,98.97,98.98,98.965,98.97,33200000.0
2008-05-05 09:16:00,98.975,98.98,98.97,98.975,30500000.0
2008-05-05 09:17:00,98.97,98.98,98.955,98.955,16800000.0
2008-05-05 09:18:00,98.955,98.955,98.92,98.935,41500000.0
2008-05-05 09:19:00,98.935,98.97,98.93,98.965,18300000.0
2008-05-05 09:20:00,98.96,98.98,98.955,98.965,57300000.0
2008-05-05 09:21:00,98.965,98.98,98.96,98.98,47500000.0
2008-05-05 09:22:00,98.98,98.995,98.97,98.98,74800000.0
2008-05-05 09:23:00,98.975,99.0,98.97,98.99,87100000.0
2008-05-05 09:24:00,98.995,99.015,98.985,98.995,66900000.0
2008-05-05 09:25:00,99.0,99.01,98.97,99.01,47000000.0
2008-05-05 09:26:00,99.015,99.015,98.985,98.99,130700000.0
2008-05-05 09:27:00,98.99,98.99,98.975,98.985,26400000.0
2008-05-05 09:28:00,98.99,99.01,98.98,99.0,27500000.0
2008-05-05 09:29:00,99.0,99.02,98.99,99.01,85000000.0
2008-05-05 09:30:00,99.01,99.02,99.0,99.02,47100000.0
2008-05-05 09:31:00,99.025,99.025,98.98,98.99,47700000.0
2008-05-05 09:32:00,98.99,99.0,98.94,98.95,47400000.0
2008-05-05 09:33:00,98.955,99.01,98.955,99.01,25200000.0
2008-05-05 09:34:00,99.005,99.045,98.995,99.01,46000000.0
2008-05-05 09:35:00,99.01,99.025,98.995,99.015,78100000.0
2008-05-05 09:36:00,99.015,99.015,98.995,99.005,72500000.0
2008-05-05 09:37:00,99.0,99.0,98.97,98.985,64300000.0
2008-05-05 09:38:00,98.98,99.02,98.98,99.0,73600000.0
2008-05-05 09:39:00,99.005,99.005,98.965,98.99,106200000.0
2008-05-05 09:40:00,98.99,99.015,98.99,99.01,32700000.0
2008-05-05 09:41:00,99.015,99.015,98.99,98.995,34100000.0
2008-05-05 09:42:00,98.99,99.0,98.985,98.995,13500000.0
2008-05-05 09:43:00,99.0,99.0,98.98,98.99,25700000.0
2008-05-05 09:44:00,98.99,98.995,98.975,98.975,15400000.0
2008-05-05 09:45:00,98.975,98.995,98.97,98.99,18200000.0
2008-05-05 09:46:00,98.99,99.0,98.98,98.99,17000000.0
2008-05-05 09:47:00,98.99,98.99,98.97,98.97,5200000.0
2008-05-05 09:48:00,98.97,98.985,98.97,98.985,30400000.0
2008-05-05 09:49:00,98.985,99.03,98.985,99.025,64100000.0
2008-05-05 09:50:00,99.03,99.045,99.015,99.035,39600000.0
2008-05-05 09:51:00,99.04,99.075,99.005,99.075,165200000.0
2008-05-05 09:52:00,99.07,99.075,99.025,99.025,52300000.0
2008-05-05 09:53:00,99.025,99.045,99.025,99.025,34000000.0
2008-05-05 09:54:00,99.03,99.04,99.01,99.01,38200000.0
2008-05-05 09:55:00,99.01,99.03,98.995,99.01,35000000.0
2008-05-05 09:56:00,99.005,99.015,99.005,99.005,16600000.0
2008-05-05 09:57:00,99.005,99.015,99.0,99.005,57400000.0
2008-05-05 09:58:00,99.01,99.015,98.99,98.995,40700000.0
2008-05-05 09:59:00,98.995,99.005,98.985,99.0,25900000.0
2008-05-05 10:00:00,99.01,99.01,99.0,99.0,5400000.0
2008-05-05 10:01:00,98.995,98.995,98.985,98.985,22700000.0
2008-05-05 10:02:00,98.985,98.985,98.955,98.965,32600000.0
2008-05-05 10:03:00,98.96,98.96,98.935,98.935,11300000.0
2008-05-05 10:04:00,98.935,98.945,98.915,98.935,50600000.0
2008-05-05 10:05:00,98.94,98.945,98.92,98.93,16200000.0
2008-05-05 10:06:00,98.935,98.98,98.935,98.975,22000000.0
2008-05-05 10:07:00,98.97,99.025,98.97,99.02,16600000.0
2008-05-05 10:08:00,99.015,99.035,99.015,99.03,7400000.0
2008-05-05 10:09:00,99.025,99.03,98.995,99.0,18400000.0
2008-05-05 10:10:00,98.99,99.01,98.97,98.97,18900000.0
2008-05-05 10:11:00,98.975,99.015,98.965,99.01,44300000.0
2008-05-05 10:12:00,99.015,99.045,99.005,99.035,18700000.0
2008-05-05 10:13:00,99.04,99.04,99.015,99.015,14500000.0
2008-05-05 10:14:00,99.015,99.025,99.01,99.015,20700000.0
2008-05-05 10:15:00,99.01,99.03,99.005,99.025,12600000.0
2008-05-05 10:16:00,99.02,99.025,99.005,99.005,6200000.0
2008-05-05 10:17:00,99.0,99.015,98.99,98.995,21000000.0
2008-05-05 10:18:00,99.0,99.005,98.995,99.005,2700000.0
2008-05-05 10:19:00,99.0,99.01,98.97,99.005,19800000.0
2008-05-05 10:20:00,99.005,99.02,98.985,99.01,33300000.0
2008-05-05 10:21:00,99.015,99.055,99.015,99.05,41800000.0
2008-05-05 10:22:00,99.05,99.055,99.035,99.05,17700000.0
2008-05-05 10:23:00,99.05,99.06,99.045,99.06,13200000.0
2008-05-05 10:24:00,99.06,99.075,99.05,99.06,21400000.0
2008-05-05 10:25:00,99.06,99.065,99.05,99.065,13100000.0
2008-05-05 10:26:00,99.06,99.065,99.04,99.065,28000000.0
2008-05-05 10:27:00,99.07,99.07,99.04,99.045,36900000.0
2008-05-05 10:28:00,99.06,99.08,99.05,99.075,32700000.0
2008-05-05 10:29:00,99.07,99.085,99.07,99.085,38600000.0
2008-05-05 10:30:00,99.075,99.085,99.07,99.07,29700000.0
2008-05-05 10:31:00,99.075,99.085,99.06,99.07,27600000.0
2008-05-05 10:32:00,99.07,99.075,99.05,99.075,82700000.0
2008-05-05 10:33:00,99.075,99.09,99.04,99.09,108000000.0
2008-05-05 10:34:00,99.085,99.085,99.055,99.085,109600000.0
2008-05-05 10:35:00,99.08,99.095,99.075,99.09,62300000.0
2008-05-05 10:36:00,99.085,99.115,99.075,99.085,86300000.0
2008-05-05 10:37:00,99.09,99.1,99.08,99.09,65100000.0
2008-05-05 10:38:00,99.09,99.115,99.09,99.1,118100000.0
2008-05-05 10:39:00,99.105,99.125,99.105,99.105,49000000.0
2008-05-05 10:40:00,99.105,99.105,99.065,99.065,76000000.0
2008-05-05 10:41:00,99.07,99.07,99.05,99.06,51500000.0
2008-05-05 10:42:00,99.065,99.09,99.065,99.08,19600000.0
2008-05-05 10:43:00,99.08,99.085,99.07,99.085,20700000.0
2008-05-05 10:44:00,99.085,99.085,99.085,99.085,1600000.0
2008-05-05 10:45:00,99.09,99.12,99.09,99.12,38100000.0
2008-05-05 10:46:00,99.11,99.12,99.085,99.09,58000000.0
2008-05-05 10:47:00,99.09,99.1,99.09,99.09,43600000.0
2008-05-05 10:48:00,99.09,99.1,99.08,99.085,64000000.0
2008-05-05 10:49:00,99.085,99.09,99.07,99.075,49800000.0
2008-05-05 10:50:00,99.075,99.085,99.075,99.08,14400000.0
2008-05-05 10:51:00,99.075,99.095,99.065,99.08,34500000.0
2008-05-05 10:52:00,99.08,99.09,99.075,99.09,28400000.0
2008-05-05 10:53:00,99.09,99.1,99.08,99.09,18100000.0
2008-05-05 10:54:00,99.09,99.1,99.08,99.1,9600000.0
2008-05-05 10:55:00,99.1,99.1,99.09,99.09,21200000.0
2008-05-05 10:56:00,99.09,99.1,99.09,99.1,4800000.0
2008-05-05 10:57:00,99.1,99.13,99.085,99.1,56500000.0
2008-05-05 10:58:00,99.1,99.11,99.09,99.1,43400000.0
2008-05-05 10:59:00,99.1,99.11,99.09,99.11,19200000.0
2008-05-05 11:00:00,99.11,99.12,99.11,99.11,10300000.0
2008-05-05 11:01:00,99.12,99.13,99.1,99.11,18400000.0
2008-05-05 11:02:00,99.11,99.13,99.105,99.12,23400000.0
2008-05-05 11:03:00,99.12,99.12,99.08,99.09,19100000.0
2008-05-05 11:04:00,99.09,99.09,99.06,99.06,17300000.0
2008-05-05 11:05:00,99.06,99.07,99.06,99.07,6100000.0
2008-05-05 11:06:00,99.07,99.08,99.07,99.08,4600000.0
2008-05-05 11:07:00,99.07,99.075,99.06,99.07,9700000.0
2008-05-05 11:08:00,99.07,99.08,99.065,99.07,15400000.0
2008-05-05 11:09:00,99.075,99.08,99.07,99.08,7100000.0
2008-05-05 11:10:00,99.08,99.09,99.08,99.085,7400000.0
2008-05-05 11:11:00,99.08,99.08,99.08,99.08,5900000.0
2008-05-05 11:12:00,99.08,99.08,99.07,99.07,6800000.0
2008-05-05 11:13:00,99.055,99.06,99.04,99.06,7900000.0
2008-05-05 11:14:00,99.065,99.1,99.065,99.09,18800000.0
2008-05-05 11:15:00,99.1,99.11,99.09,99.1,60500000.0
2008-05-05 11:16:00,99.1,99.1,99.09,99.1,12000000.0
2008-05-05 11:17:00,99.1,99.13,99.1,99.11,66900000.0
2008-05-05 11:18:00,99.11,99.11,99.095,99.095,32900000.0
2008-05-05 11:19:00,99.1,99.135,99.095,99.12,45000000.0
2008-05-05 11:20:00,99.12,99.125,99.115,99.115,13000000.0
2008-05-05 11:21:00,99.115,99.135,99.115,99.12,36200000.0
2008-05-05 11:22:00,99.12,99.125,99.105,99.105,28900000.0
2008-05-05 11:23:00,99.105,99.125,99.105,99.125,18700000.0
2008-05-05 11:24:00,99.125,99.14,99.11,99.125,38500000.0
2008-05-05 11:25:00,99.13,99.13,99.105,99.12,41600000.0
2008-05-05 11:26:00,99.115,99.125,99.095,99.095,31000000.0
2008-05-05 11:27:00,99.095,99.1,99.075,99.085,37500000.0
2008-05-05 11:28:00,99.085,99.095,99.075,99.085,57200000.0
2008-05-05 11:29:00,99.085,99.09,99.07,99.07,19000000.0
2008-05-05 11:30:00,99.065,99.095,99.055,99.06,73200000.0
2008-05-05 11:31:00,99.065,99.07,99.055,99.055,18800000.0
2008-05-05 11:32:00,99.055,99.075,99.05,99.075,37600000.0
2008-05-05 11:33:00,99.075,99.085,99.075,99.075,40400000.0
2008-05-05 11:34:00,99.08,99.09,99.065,99.085,52200000.0
2008-05-05 11:35:00,99.085,99.085,99.06,99.075,51600000.0
2008-05-05 11:36:00,99.075,99.09,99.075,99.09,25400000.0
2008-05-05 11:37:00,99.09,99.1,99.08,99.085,47200000.0
2008-05-05 11:38:00,99.085,99.085,99.08,99.085,3800000.0
2008-05-05 11:39:00,99.085,99.085,99.065,99.085,27000000.0
2008-05-05 11:40:00,99.085,99.085,99.065,99.065,23800000.0
2008-05-05 11:41:00,99.055,99.065,99.045,99.05,60300000.0
2008-05-05 11:42:00,99.05,99.06,99.045,99.055,26000000.0
2008-05-05 11:43:00,99.06,99.065,99.05,99.055,20700000.0
2008-05-05 11:44:00,99.055,99.06,99.055,99.06,14300000.0
2008-05-05 11:45:00,99.055,99.07,99.055,99.055,7700000.0
2008-05-05 11:46:00,99.055,99.07,99.055,99.055,11300000.0
2008-05-05 11:47:00,99.055,99.085,99.055,99.085,2700000.0
2008-05-05 11:48:00,99.08,99.085,99.06,99.085,44300000.0
2008-05-05 11:49:00,99.08,99.095,99.075,99.09,19600000.0
2008-05-05 11:50:00,99.09,99.095,99.055,99.06,43200000.0
2008-05-05 11:51:00,99.055,99.06,99.045,99.045,19200000.0
2008-05-05 11:52:00,99.045,99.045,99.02,99.035,30300000.0
2008-05-05 11:53:00,99.035,99.055,99.035,99.055,9800000.0
2008-05-05 11:54:00,99.055,99.065,99.055,99.055,13600000.0
2008-05-05 11:55:00,99.055,99.055,99.045,99.055,11700000.0
2008-05-05 11:56:00,99.055,99.055,99.045,99.045,45900000.0
2008-05-05 11:57:00,99.045,99.05,98.995,99.0,90100000.0
2008-05-05 11:58:00,98.995,99.02,98.945,98.945,84800000.0
2008-05-05 11:59:00,98.945,98.98,98.945,98.965,30900000.0
2008-05-05 12:00:00,98.965,98.98,98.955,98.955,74200000.0
2008-05-05 12:01:00,98.955,98.955,98.945,98.955,15700000.0
2008-05-05 12:02:00,98.955,98.955,98.945,98.95,23800000.0
2008-05-05 12:03:00,98.945,98.95,98.915,98.915,23600000.0
2008-05-05 12:04:00,98.925,98.945,98.925,98.935,20200000.0
2008-05-05 12:05:00,98.935,98.945,98.93,98.945,3400000.0
2008-05-05 12:06:00,98.945,98.975,98.945,98.97,22800000.0
2008-05-05 12:07:00,98.98,98.99,98.955,98.985,15700000.0
2008-05-05 12:08:00,98.985,98.99,98.965,98.98,18100000.0
2008-05-05 12:09:00,98.985,98.985,98.98,98.98,3600000.0
2008-05-05 12:10:00,98.98,98.98,98.98,98.98,300000.0
2008-05-05 12:11:00,98.975,98.99,98.975,98.985,3200000.0
2008-05-05 12:12:00,98.985,99.005,98.985,99.005,7800000.0
2008-05-05 12:13:00,99.0,99.015,98.995,99.015,16300000.0
2008-05-05 12:14:00,99.015,99.05,99.015,99.045,10600000.0
2008-05-05 12:15:00,99.055,99.06,99.045,99.045,8300000.0
2008-05-05 12:16:00,99.05,99.06,99.045,99.055,6900000.0
2008-05-05 12:17:00,99.055,99.055,99.035,99.04,7200000.0
2008-05-05 12:18:00,99.035,99.035,99.025,99.025,5300000.0
2008-05-05 12:19:00,99.025,99.035,99.02,99.025,4900000.0
2008-05-05 12:20:00,99.025,99.035,99.025,99.03,10000000.0
2008-05-05 12:21:00,99.025,99.06,99.02,99.055,18800000.0
2008-05-05 12:22:00,99.055,99.065,99.055,99.065,4800000.0
2008-05-05 12:23:00,99.055,99.055,99.04,99.045,23700000.0
2008-05-05 12:24:00,99.045,99.05,99.035,99.04,19700000.0
2008-05-05 12:25:00,99.04,99.04,99.03,99.03,8500000.0
2008-05-05 12:26:00,99.035,99.035,99.015,99.015,16600000.0
2008-05-05 12:27:00,99.015,99.02,98.985,99.0,22500000.0
2008-05-05 12:28:00,98.99,99.02,98.98,99.005,39600000.0
2008-05-05 12:29:00,99.005,99.02,99.005,99.01,16500000.0
2008-05-05 12:30:00,99.01,99.02,99.01,99.02,5300000.0
2008-05-05 12:31:00,99.025,99.025,99.015,99.025,12300000.0
2008-05-05 12:32:00,99.025,99.035,99.005,99.025,20300000.0
2008-05-05 12:33:00,99.025,99.06,99.025,99.06,5900000.0
2008-05-05 12:34:00,99.065,99.065,99.045,99.055,12500000.0
2008-05-05 12:35:00,99.05,99.055,99.025,99.025,24700000.0
2008-05-05 12:36:00,99.015,99.03,99.01,99.01,23000000.0
2008-05-05 12:37:00,99.015,99.015,99.005,99.015,10800000.0
2008-05-05 12:38:00,99.02,99.02,99.0,99.0,6800000.0
2008-05-05 12:39:00,98.995,99.0,98.99,98.99,6300000.0
2008-05-05 12:40:00,98.995,98.995,98.98,98.985,7900000.0
2008-05-05 12:41:00,98.985,99.0,98.935,98.935,61600000.0
2008-05-05 12:42:00,98.945,98.96,98.915,98.96,74500000.0
2008-05-05 12:43:00,98.95,98.97,98.945,98.945,33300000.0
2008-05-05 12:44:00,98.95,98.98,98.94,98.975,14100000.0
2008-05-05 12:45:00,98.975,98.975,98.94,98.945,88300000.0
2008-05-05 12:46:00,98.95,98.985,98.94,98.98,16900000.0
2008-05-05 12:47:00,98.965,99.005,98.965,99.005,15200000.0
2008-05-05 12:48:00,99.005,99.035,99.0,99.03,12900000.0
2008-05-05 12:49:00,99.035,99.045,99.015,99.015,18800000.0
2008-05-05 12:50:00,99.02,99.02,99.015,99.02,3700000.0
2008-05-05 12:51:00,99.015,99.035,99.015,99.03,11600000.0
2008-05-05 12:52:00,99.03,99.05,99.03,99.035,17600000.0
2008-05-05 12:53:00,99.03,99.035,99.005,99.02,73200000.0
2008-05-05 12:54:00,99.02,99.02,98.975,98.995,66300000.0
2008-05-05 12:55:00,98.995,99.02,98.995,99.02,52700000.0
2008-05-05 12:56:00,99.015,99.025,99.0,99.025,53400000.0
2008-05-05 12:57:00,99.035,99.075,99.025,99.075,28200000.0
2008-05-05 12:58:00,99.075,99.085,99.045,99.05,36500000.0
2008-05-05 12:59:00,99.05,99.05,99.005,99.005,57200000.0
2008-05-05 13:00:00,99.005,99.025,99.005,99.015,29200000.0
2008-05-05 13:01:00,99.015,99.015,99.005,99.015,16300000.0
2008-05-05 13:02:00,99.015,99.035,99.015,99.03,22800000.0
2008-05-05 13:03:00,99.035,99.035,99.025,99.035,46300000.0
2008-05-05 13:04:00,99.035,99.04,99.025,99.035,40900000.0
2008-05-05 13:05:00,99.035,99.055,99.035,99.05,81300000.0
2008-05-05 13:06:00,99.05,99.065,99.04,99.045,32700000.0
2008-05-05 13:07:00,99.04,99.05,99.035,99.045,11500000.0
2008-05-05 13:08:00,99.04,99.06,98.995,98.995,150300000.0
2008-05-05 13:09:00,98.995,98.995,98.97,98.985,83800000.0
2008-05-05 13:10:00,98.99,99.005,98.975,98.985,70700000.0
2008-05-05 13:11:00,98.995,99.02,98.995,99.02,34100000.0
2008-05-05 13:12:00,99.015,99.015,98.995,99.015,28300000.0
2008-05-05 13:13:00,99.015,99.055,99.005,99.015,47800000.0
2008-05-05 13:14:00,99.015,99.015,98.995,99.005,9800000.0
2008-05-05 13:15:00,99.005,99.055,99.005,99.045,77500000.0
2008-05-05 13:16:00,99.045,99.06,99.025,99.025,46400000.0
2008-05-05 13:17:00,99.025,99.025,99.015,99.025,58200000.0
2008-05-05 13:18:00,99.015,99.015,99.005,99.005,44300000.0
2008-05-05 13:19:00,99.01,99.015,98.99,98.99,24900000.0
2008-05-05 13:20:00,98.995,99.015,98.99,99.015,25800000.0
2008-05-05 13:21:00,99.005,99.01,98.965,98.995,34100000.0
2008-05-05 13:22:00,98.995,98.995,98.945,98.955,60600000.0
2008-05-05 13:23:00,98.96,98.975,98.955,98.965,73300000.0
2008-05-05 13:24:00,98.975,99.005,98.975,98.99,36000000.0
2008-05-05 13:25:00,98.985,99.015,98.985,99.005,24000000.0
2008-05-05 13:26:00,99.005,99.005,98.99,98.99,9500000.0
2008-05-05 13:27:00,98.985,99.0,98.985,99.0,16900000.0
2008-05-05 13:28:00,99.005,99.005,98.995,99.0,11700000.0
2008-05-05 13:29:00,98.995,99.005,98.965,99.0,43800000.0
2008-05-05 13:30:00,98.995,99.005,98.975,98.985,14100000.0
2008-05-05 13:31:00,98.99,99.005,98.975,98.985,26100000.0
2008-05-05 13:32:00,98.975,98.975,98.94,98.94,23700000.0
2008-05-05 13:33:00,98.945,98.95,98.915,98.93,54700000.0
2008-05-05 13:34:00,98.925,98.94,98.925,98.93,129900000.0
2008-05-05 13:35:00,98.935,98.965,98.93,98.965,137100000.0
2008-05-05 13:36:00,98.965,99.0,98.96,98.97,28600000.0
2008-05-05 13:37:00,98.965,98.995,98.96,98.985,26300000.0
2008-05-05 13:38:00,98.985,98.985,98.965,98.975,14700000.0
2008-05-05 13:39:00,98.975,98.995,98.965,98.985,24600000.0
2008-05-05 13:40:00,98.995,99.055,98.985,99.045,87500000.0
2008-05-05 13:41:00,99.045,99.095,99.045,99.085,101700000.0
2008-05-05 13:42:00,99.085,99.095,99.075,99.085,83400000.0
2008-05-05 13:43:00,99.085,99.105,99.075,99.095,80200000.0
2008-05-05 13:44:00,99.095,99.105,99.095,99.095,17100000.0
2008-05-05 13:45:00,99.095,99.095,99.08,99.08,54100000.0
2008-05-05 13:46:00,99.075,99.075,99.02,99.02,61900000.0
2008-05-05 13:47:00,99.025,99.045,99.015,99.035,38200000.0
2008-05-05 13:48:00,99.035,99.055,99.035,99.055,17000000.0
2008-05-05 13:49:00,99.065,99.065,99.055,99.055,47900000.0
2008-05-05 13:50:00,99.06,99.065,99.055,99.055,8200000.0
2008-05-05 13:51:00,99.055,99.06,99.055,99.06,7700000.0
2008-05-05 13:52:00,99.055,99.095,99.045,99.085,61200000.0
2008-05-05 13:53:00,99.085,99.085,99.075,99.075,58700000.0
2008-05-05 13:54:00,99.075,99.075,99.065,99.065,44200000.0
2008-05-05 13:55:00,99.07,99.07,99.015,99.025,46200000.0
2008-05-05 13:56:00,99.02,99.03,99.015,99.02,15300000.0
2008-05-05 13:57:00,99.025,99.035,99.02,99.035,7200000.0
2008-05-05 13:58:00,99.035,99.08,99.035,99.075,63700000.0
2008-05-05 13:59:00,99.075,99.095,99.07,99.085,70100000.0
2008-05-05 14:00:00,99.085,99.085,99.055,99.055,113900000.0
2008-05-05 14:01:00,99.045,99.045,99.035,99.035,55300000.0
2008-05-05 14:02:00,99.035,99.045,99.015,99.025,25600000.0
2008-05-05 14:03:00,99.025,99.055,99.015,99.035,36000000.0
2008-05-05 14:04:00,99.045,99.045,99.035,99.035,10900000.0
2008-05-05 14:05:00,99.035,99.075,99.025,99.075,53600000.0
2008-05-05 14:06:00,99.065,99.075,99.045,99.055,20400000.0
2008-05-05 14:07:00,99.055,99.075,99.055,99.065,55500000.0
2008-05-05 14:08:00,99.075,99.085,99.065,99.075,22000000.0
2008-05-05 14:09:00,99.085,99.085,99.075,99.075,36500000.0
2008-05-05 14:10:00,99.075,99.085,99.04,99.04,64300000.0
2008-05-05 14:11:00,99.04,99.055,99.035,99.055,35900000.0
2008-05-05 14:12:00,99.055,99.065,99.055,99.055,56900000.0
2008-05-05 14:13:00,99.055,99.055,99.045,99.055,65900000.0
2008-05-05 14:14:00,99.055,99.065,99.045,99.055,136400000.0
2008-05-05 14:15:00,99.055,99.065,99.035,99.035,81000000.0
2008-05-05 14:16:00,99.035,99.035,99.025,99.035,27300000.0
2008-05-05 14:17:00,99.035,99.035,99.035,99.035,16800000.0
2008-05-05 14:18:00,99.035,99.035,99.025,99.025,5500000.0
2008-05-05 14:19:00,99.015,99.015,98.92,98.955,104600000.0
2008-05-05 14:20:00,98.955,99.015,98.935,99.01,167500000.0
2008-05-05 14:21:00,99.005,99.05,98.995,99.035,45600000.0
2008-05-05 14:22:00,99.04,99.055,99.035,99.045,34000000.0
2008-05-05 14:23:00,99.05,99.055,99.035,99.05,22500000.0
2008-05-05 14:24:00,99.045,99.05,99.025,99.025,21600000.0
2008-05-05 14:25:00,99.03,99.045,99.0,99.025,52100000.0
2008-05-05 14:26:00,99.025,99.035,99.005,99.025,39300000.0
2008-05-05 14:27:00,99.02,99.035,99.005,99.01,39300000.0
2008-05-05 14:28:00,99.005,99.035,98.995,99.005,35100000.0
2008-05-05 14:29:00,99.02,99.03,98.995,99.03,22400000.0
2008-05-05 14:30:00,99.025,99.045,99.015,99.03,18000000.0
2008-05-05 14:31:00,99.025,99.03,99.01,99.015,54100000.0
2008-05-05 14:32:00,99.015,99.045,99.005,99.035,49600000.0
2008-05-05 14:33:00,99.04,99.04,99.025,99.03,14000000.0
2008-05-05 14:34:00,99.03,99.05,99.025,99.04,17000000.0
2008-05-05 14:35:00,99.045,99.07,99.03,99.07,25100000.0
2008-05-05 14:36:00,99.065,99.125,99.065,99.125,40300000.0
2008-05-05 14:37:00,99.125,99.125,99.095,99.105,19500000.0
2008-05-05 14:38:00,99.105,99.105,99.085,99.095,46400000.0
2008-05-05 14:39:00,99.09,99.1,99.085,99.1,8000000.0
2008-05-05 14:40:00,99.1,99.13,99.1,99.13,15100000.0
2008-05-05 14:41:00,99.13,99.155,99.11,99.145,72000000.0
2008-05-05 14:42:00,99.15,99.15,99.125,99.125,44200000.0
2008-05-05 14:43:00,99.125,99.145,99.125,99.135,27400000.0
2008-05-05 14:44:00,99.135,99.225,99.125,99.22,72500000.0
2008-05-05 14:45:00,99.22,99.225,99.175,99.185,44700000.0
2008-05-05 14:46:00,99.18,99.215,99.18,99.205,28700000.0
2008-05-05 14:47:00,99.215,99.23,99.205,99.225,27200000.0
2008-05-05 14:48:00,99.225,99.23,99.215,99.215,21400000.0
2008-05-05 14:49:00,99.215,99.235,99.205,99.225,37300000.0
2008-05-05 14:50:00,99.225,99.235,99.21,99.215,56700000.0
2008-05-05 14:51:00,99.215,99.235,99.205,99.215,18200000.0
2008-05-05 14:52:00,99.21,99.23,99.205,99.205,23400000.0
2008-05-05 14:53:00,99.2,99.21,99.17,99.175,20400000.0
2008-05-05 14:54:00,99.18,99.205,99.16,99.205,32500000.0
2008-05-05 14:55:00,99.215,99.24,99.205,99.23,29200000.0
2008-05-05 14:56:00,99.235,99.235,99.21,99.21,23300000.0
2008-05-05 14:57:00,99.215,99.225,99.205,99.215,36200000.0
2008-05-05 14:58:00,99.215,99.22,99.185,99.2,23100000.0
2008-05-05 14:59:00,99.195,99.225,99.195,99.205,34300000.0
2008-05-05 15:00:00,99.195,99.205,99.185,99.185,55400000.0
2008-05-05 15:01:00,99.185,99.21,99.185,99.205,19500000.0
2008-05-05 15:02:00,99.205,99.205,99.195,99.205,10300000.0
2008-05-05 15:03:00,99.205,99.21,99.2,99.21,6900000.0
2008-05-05 15:04:00,99.205,99.215,99.19,99.205,16200000.0
2008-05-05 15:05:00,99.205,99.215,99.185,99.19,41200000.0
2008-05-05 15:06:00,99.185,99.19,99.155,99.155,26300000.0
2008-05-05 15:07:00,99.15,99.155,99.145,99.145,13800000.0
2008-05-05 15:08:00,99.155,99.175,99.15,99.175,30800000.0
2008-05-05 15:09:00,99.175,99.195,99.16,99.195,27200000.0
2008-05-05 15:10:00,99.195,99.195,99.155,99.18,42200000.0
2008-05-05 15:11:00,99.175,99.195,99.165,99.195,18200000.0
2008-05-05 15:12:00,99.195,99.2,99.19,99.19,9400000.0
2008-05-05 15:13:00,99.19,99.195,99.16,99.195,30400000.0
2008-05-05 15:14:00,99.19,99.215,99.185,99.185,33700000.0
2008-05-05 15:15:00,99.185,99.19,99.165,99.165,32000000.0
2008-05-05 15:16:00,99.155,99.175,99.125,99.14,32600000.0
2008-05-05 15:17:00,99.135,99.18,99.125,99.16,25700000.0
2008-05-05 15:18:00,99.155,99.16,99.15,99.15,5800000.0
2008-05-05 15:19:00,99.15,99.165,99.135,99.155,26200000.0
2008-05-05 15:20:00,99.155,99.155,99.105,99.11,30600000.0
2008-05-05 15:21:00,99.115,99.115,99.075,99.08,51200000.0
2008-05-05 15:22:00,99.085,99.135,99.08,99.135,36500000.0
2008-05-05 15:23:00,99.135,99.145,99.125,99.13,37500000.0
2008-05-05 15:24:00,99.125,99.155,99.125,99.145,10600000.0
2008-05-05 15:25:00,99.15,99.17,99.14,99.16,21200000.0
2008-05-05 15:26:00,99.155,99.185,99.145,99.15,46100000.0
2008-05-05 15:27:00,99.15,99.16,99.135,99.155,22300000.0
2008-05-05 15:28:00,99.155,99.165,99.135,99.135,30700000.0
2008-05-05 15:29:00,99.135,99.155,99.13,99.155,20800000.0
2008-05-05 15:30:00,99.165,99.205,99.16,99.185,27900000.0
2008-05-05 15:31:00,99.185,99.185,99.145,99.145,56500000.0
2008-05-05 15:32:00,99.15,99.15,99.115,99.115,51500000.0
2008-05-05 15:33:00,99.115,99.125,99.05,99.09,108400000.0
2008-05-05 15:34:00,99.09,99.11,99.065,99.105,52700000.0
2008-05-05 15:35:00,99.105,99.155,99.105,99.14,35800000.0
2008-05-05 15:36:00,99.14,99.155,99.125,99.155,72100000.0
2008-05-05 15:37:00,99.15,99.185,99.125,99.13,57800000.0
2008-05-05 15:38:00,99.125,99.165,99.11,99.15,28900000.0
2008-05-05 15:39:00,99.15,99.17,99.11,99.12,32800000.0
2008-05-05 15:40:00,99.115,99.12,99.08,99.085,29000000.0
2008-05-05 15:41:00,99.085,99.11,99.085,99.085,23900000.0
2008-05-05 15:42:00,99.09,99.11,99.085,99.095,21900000.0
2008-05-05 15:43:00,99.1,99.125,99.1,99.12,7800000.0
2008-05-05 15:44:00,99.12,99.15,99.12,99.15,35800000.0
2008-05-05 15:45:00,99.15,99.16,99.135,99.155,35300000.0
2008-05-05 15:46:00,99.155,99.16,99.15,99.155,12400000.0
2008-05-05 15:47:00,99.145,99.175,99.14,99.175,27200000.0
2008-05-05 15:48:00,99.175,99.26,99.17,99.22,43600000.0
2008-05-05 15:49:00,99.225,99.295,99.2,99.265,101000000.0
2008-05-05 15:50:00,99.265,99.3,99.235,99.275,98400000.0
2008-05-05 15:51:00,99.28,99.28,99.225,99.23,61600000.0
2008-05-05 15:52:00,99.23,99.255,99.23,99.255,42800000.0
2008-05-05 15:53:00,99.245,99.28,99.235,99.245,47200000.0
2008-05-05 15:54:00,99.25,99.28,99.225,99.235,54400000.0
2008-05-05 15:55:00,99.235,99.265,99.195,99.205,68700000.0
2008-05-05 15:56:00,99.205,99.22,99.185,99.22,40100000.0
2008-05-05 15:57:00,99.225,99.245,99.205,99.245,38400000.0
2008-05-05 15:58:00,99.25,99.26,99.24,99.245,26600000.0
2008-05-05 15:59:00,99.245,99.255,99.21,99.245,28100000.0
2008-05-05 16:00:00,99.245,99.475,99.245,99.435,344699999.0
2008-05-05 16:01:00,99.425,99.445,99.36,99.435,265500000.0
2008-05-05 16:02:00,99.435,99.44,99.39,99.425,186700001.0
2008-05-05 16:03:00,99.425,99.425,99.385,99.405,268700000.0
2008-05-05 16:04:00,99.405,99.415,99.36,99.365,318900000.0
2008-05-05 16:05:00,99.395,99.515,99.375,99.485,149000000.0
2008-05-05 16:06:00,99.485,99.545,99.475,99.495,69300000.0
2008-05-05 16:07:00,99.485,99.485,99.39,99.415,232800000.0
2008-05-05 16:08:00,99.415,99.465,99.415,99.435,241100000.0
2008-05-05 16:09:00,99.435,99.495,99.405,99.455,225800000.0
2008-05-05 16:10:00,99.455,99.455,99.325,99.325,294900000.0
2008-05-05 16:11:00,99.335,99.425,99.335,99.425,157750000.0
2008-05-05 16:12:00,99.425,99.425,99.35,99.375,137800000.0
2008-05-05 16:13:00,99.375,99.415,99.345,99.415,276600000.0
2008-05-05 16:14:00,99.415,99.425,99.375,99.375,278900000.0
2008-05-05 16:15:00,99.37,99.405,99.345,99.365,131900000.0
2008-05-05 16:16:00,99.36,99.375,99.345,99.365,48100000.0
2008-05-05 16:17:00,99.36,99.38,99.315,99.325,70300000.0
2008-05-05 16:18:00,99.325,99.365,99.305,99.305,74000000.0
2008-05-05 16:19:00,99.305,99.365,99.295,99.335,58600000.0
2008-05-05 16:20:00,99.34,99.375,99.335,99.365,34200000.0
2008-05-05 16:21:00,99.365,99.385,99.34,99.345,151500000.0
2008-05-05 16:22:00,99.345,99.395,99.345,99.395,239300000.0
2008-05-05 16:23:00,99.395,99.405,99.36,99.405,55900000.0
2008-05-05 16:24:00,99.405,99.405,99.33,99.345,194100000.0
2008-05-05 16:25:00,99.35,99.365,99.33,99.365,47800000.0
2008-05-05 16:26:00,99.365,99.375,99.315,99.335,133700000.0
2008-05-05 16:27:00,99.34,99.365,99.335,99.365,228700000.0
2008-05-05 16:28:00,99.365,99.385,99.365,99.365,246300000.0
2008-05-05 16:29:00,99.365,99.395,99.315,99.345,129000000.0
2008-05-05 16:30:00,99.345,99.4,99.345,99.395,239100000.0
2008-05-05 16:31:00,99.4,99.405,99.395,99.405,115000000.0
2008-05-05 16:32:00,99.405,99.44,99.38,99.425,57000000.0
2008-05-05 16:33:00,99.435,99.455,99.42,99.44,134800000.0
2008-05-05 16:34:00,99.445,99.445,99.4,99.42,117500000.0
2008-05-05 16:35:00,99.415,99.505,99.415,99.5,122100000.0
2008-05-05 16:36:00,99.505,99.515,99.475,99.515,124700000.0
2008-05-05 16:37:00,99.515,99.565,99.515,99.545,61400000.0
2008-05-05 16:38:00,99.55,99.565,99.535,99.545,45200000.0
2008-05-05 16:39:00,99.545,99.555,99.515,99.515,49100000.0
2008-05-05 16:40:00,99.52,99.525,99.45,99.465,62500000.0
2008-05-05 16:41:00,99.465,99.53,99.455,99.52,57700000.0
2008-05-05 16:42:00,99.52,99.555,99.515,99.545,40500000.0
2008-05-05 16:43:00,99.545,99.635,99.545,99.625,123500000.0
2008-05-05 16:44:00,99.625,99.665,99.625,99.64,66600000.0
2008-05-05 16:45:00,99.635,99.675,99.595,99.595,72300000.0
2008-05-05 16:46:00,99.605,99.65,99.585,99.635,51400000.0
2008-05-05 16:47:00,99.635,99.665,99.62,99.645,88100000.0
2008-05-05 16:48:00,99.645,99.665,99.605,99.605,140200000.0
2008-05-05 16:49:00,99.61,99.62,99.585,99.615,65700000.0
2008-05-05 16:50:00,99.62,99.62,99.595,99.605,64000000.0
2008-05-05 16:51:00,99.605,99.625,99.575,99.58,88100000.0
2008-05-05 16:52:00,99.58,99.595,99.565,99.585,110300000.0
2008-05-05 16:53:00,99.585,99.585,99.555,99.555,63100000.0
2008-05-05 16:54:00,99.555,99.555,99.535,99.535,39300000.0
2008-05-05 16:55:00,99.535,99.535,99.445,99.445,65100000.0
2008-05-05 16:56:00,99.445,99.485,99.425,99.425,29200000.0
2008-05-05 16:57:00,99.425,99.485,99.425,99.485,24500000.0
2008-05-05 16:58:00,99.475,99.49,99.455,99.455,31500000.0
2008-05-05 16:59:00,99.455,99.505,99.435,99.49,50000000.0
2008-05-05 17:00:00,99.485,99.495,99.425,99.44,111900000.0
2008-05-05 17:01:00,99.44,99.465,99.425,99.455,33800000.0
2008-05-05 17:02:00,99.455,99.455,99.435,99.445,23700000.0
2008-05-05 17:03:00,99.445,99.455,99.435,99.435,27100000.0
2008-05-05 17:04:00,99.435,99.455,99.405,99.45,20300000.0
2008-05-05 17:05:00,99.455,99.465,99.43,99.46,38800000.0
2008-05-05 17:06:00,99.455,99.455,99.4,99.4,32000000.0
2008-05-05 17:07:00,99.405,99.41,99.35,99.355,97400000.0
2008-05-05 17:08:00,99.355,99.375,99.345,99.36,48400000.0
2008-05-05 17:09:00,99.365,99.375,99.305,99.31,56400000.0
2008-05-05 17:10:00,99.31,99.375,99.295,99.375,30600000.0
2008-05-05 17:11:00,99.375,99.385,99.365,99.375,82500000.0
2008-05-05 17:12:00,99.375,99.375,99.365,99.375,15200000.0
2008-05-05 17:13:00,99.375,99.42,99.375,99.42,11400000.0
2008-05-05 17:14:00,99.415,99.42,99.365,99.365,28200000.0
2008-05-05 17:15:00,99.365,99.385,99.335,99.38,67200000.0
2008-05-05 17:16:00,99.385,99.385,99.325,99.325,78200000.0
2008-05-05 17:17:00,99.325,99.335,99.3,99.315,55900000.0
2008-05-05 17:18:00,99.315,99.365,99.315,99.36,35600000.0
2008-05-05 17:19:00,99.36,99.36,99.325,99.355,29700000.0
2008-05-05 17:20:00,99.355,99.405,99.35,99.405,35600000.0
2008-05-05 17:21:00,99.4,99.465,99.4,99.44,51100000.0
2008-05-05 17:22:00,99.435,99.445,99.425,99.425,62100000.0
2008-05-05 17:23:00,99.425,99.435,99.385,99.385,55800000.0
2008-05-05 17:24:00,99.385,99.4,99.345,99.4,53500000.0
2008-05-05 17:25:00,99.395,99.395,99.365,99.365,53000000.0
2008-05-05 17:26:00,99.365,99.42,99.36,99.42,50500000.0
2008-05-05 17:27:00,99.42,99.43,99.405,99.42,28200000.0
2008-05-05 17:28:00,99.415,99.425,99.41,99.41,66800000.0
2008-05-05 17:29:00,99.41,99.425,99.385,99.41,77100000.0
2008-05-05 17:30:00,99.41,99.415,99.385,99.39,64900000.0
2008-05-05 17:31:00,99.385,99.39,99.355,99.375,46300000.0
2008-05-05 17:32:00,99.375,99.445,99.375,99.42,55400000.0
2008-05-05 17:33:00,99.415,99.465,99.405,99.455,50900000.0
2008-05-05 17:34:00,99.455,99.465,99.435,99.445,35000000.0
2008-05-05 17:35:00,99.445,99.445,99.43,99.435,31800000.0
2008-05-05 17:36:00,99.435,99.445,99.405,99.445,70700000.0
2008-05-05 17:37:00,99.445,99.455,99.42,99.445,59300000.0
2008-05-05 17:38:00,99.445,99.465,99.435,99.44,33200000.0
2008-05-05 17:39:00,99.445,99.445,99.425,99.425,24700000.0
2008-05-05 17:40:00,99.425,99.435,99.415,99.435,58400000.0
2008-05-05 17:41:00,99.43,99.43,99.415,99.42,30300000.0
2008-05-05 17:42:00,99.415,99.42,99.395,99.395,17100000.0
2008-05-05 17:43:00,99.395,99.43,99.395,99.425,52000000.0
2008-05-05 17:44:00,99.425,99.435,99.42,99.435,37400000.0
2008-05-05 17:45:00,99.445,99.465,99.43,99.435,28000000.0
2008-05-05 17:46:00,99.435,99.435,99.405,99.415,41500000.0
2008-05-05 17:47:00,99.415,99.415,99.395,99.405,32000000.0
2008-05-05 17:48:00,99.405,99.42,99.405,99.415,55700000.0
2008-05-05 17:49:00,99.415,99.415,99.39,99.395,23800000.0
2008-05-05 17:50:00,99.395,99.405,99.385,99.385,26000000.0
2008-05-05 17:51:00,99.39,99.415,99.39,99.415,22900000.0
2008-05-05 17:52:00,99.41,99.455,99.4,99.445,54700000.0
2008-05-05 17:53:00,99.445,99.455,99.445,99.455,19300000.0
2008-05-05 17:54:00,99.445,99.455,99.425,99.445,59700000.0
2008-05-05 17:55:00,99.445,99.445,99.425,99.425,44200000.0
2008-05-05 17:56:00,99.425,99.435,99.405,99.425,59300000.0
2008-05-05 17:57:00,99.42,99.435,99.385,99.395,51700000.0
2008-05-05 17:58:00,99.395,99.415,99.365,99.385,55100000.0
2008-05-05 17:59:00,99.385,99.385,99.335,99.355,31900000.0
2008-05-05 18:00:00,99.355,99.39,99.355,99.385,24300000.0
2008-05-05 18:01:00,99.39,99.405,99.385,99.39,14300000.0
2008-05-05 18:02:00,99.395,99.395,99.385,99.395,24500000.0
2008-05-05 18:03:00,99.39,99.395,99.39,99.39,7100000.0
2008-05-05 18:04:00,99.39,99.39,99.385,99.385,10700000.0
2008-05-05 18:05:00,99.385,99.41,99.385,99.41,22400000.0
2008-05-05 18:06:00,99.41,99.415,99.375,99.395,25000000.0
2008-05-05 18:07:00,99.395,99.395,99.37,99.375,21900000.0
2008-05-05 18:08:00,99.38,99.39,99.375,99.375,20200000.0
2008-05-05 18:09:00,99.375,99.405,99.375,99.405,11400000.0
2008-05-05 18:10:00,99.405,99.415,99.405,99.415,14100000.0
2008-05-05 18:11:00,99.415,99.415,99.405,99.405,4900000.0
2008-05-05 18:12:00,99.41,99.415,99.405,99.415,3400000.0
2008-05-05 18:13:00,99.42,99.425,99.42,99.425,3100000.0
2008-05-05 18:14:00,99.425,99.43,99.415,99.43,2700000.0
2008-05-05 18:15:00,99.43,99.43,99.405,99.415,32800000.0
2008-05-05 18:16:00,99.415,99.415,99.385,99.395,26700000.0
2008-05-05 18:17:00,99.395,99.395,99.38,99.38,4100000.0
2008-05-05 18:18:00,99.38,99.39,99.375,99.385,10100000.0
2008-05-05 18:19:00,99.385,99.395,99.385,99.395,4700000.0
2008-05-05 18:20:00,99.395,99.395,99.375,99.375,10700000.0
2008-05-05 18:21:00,99.375,99.38,99.295,99.31,26600000.0
2008-05-05 18:22:00,99.315,99.38,99.315,99.38,19100000.0
2008-05-05 18:23:00,99.38,99.39,99.375,99.375,11500000.0
2008-05-05 18:24:00,99.375,99.39,99.375,99.375,20700000.0
2008-05-05 18:25:00,99.375,99.375,99.32,99.34,27100000.0
2008-05-05 18:26:00,99.34,99.345,99.34,99.34,6800000.0
2008-05-05 18:27:00,99.345,99.345,99.335,99.34,4000000.0
2008-05-05 18:28:00,99.34,99.365,99.34,99.365,6900000.0
2008-05-05 18:29:00,99.365,99.38,99.355,99.38,3300000.0
2008-05-05 18:30:00,99.375,99.375,99.365,99.365,1400000.0
2008-05-05 18:31:00,99.36,99.37,99.36,99.37,1000000.0
2008-05-05 18:32:00,99.375,99.395,99.375,99.395,4800000.0
2008-05-05 18:33:00,99.39,99.415,99.385,99.415,10400000.0
2008-05-05 18:34:00,99.415,99.415,99.39,99.4,4900000.0
2008-05-05 18:35:00,99.4,99.4,99.385,99.395,12600000.0
2008-05-05 18:36:00,99.395,99.4,99.385,99.39,3200000.0
2008-05-05 18:37:00,99.39,99.395,99.385,99.395,9900000.0
2008-05-05 18:38:00,99.356,99.369,99.337,99.337,20700000.0
2008-05-05 18:39:00,99.395,99.395,99.39,99.39,1200000.0
2008-05-05 18:40:00,99.39,99.405,99.385,99.395,10800000.0
2008-05-05 18:41:00,99.4,99.405,99.4,99.405,1900000.0
2008-05-05 18:42:00,99.405,99.405,99.39,99.395,21600000.0
2008-05-05 18:43:00,99.395,99.41,99.39,99.41,18900000.0
2008-05-05 18:44:00,99.41,99.41,99.4,99.405,14700000.0
2008-05-05 18:45:00,99.405,99.42,99.405,99.42,8000000.0
2008-05-05 18:46:00,99.415,99.415,99.395,99.395,9700000.0
2008-05-05 18:47:00,99.395,99.395,99.385,99.385,4600000.0
2008-05-05 18:48:00,99.395,99.42,99.395,99.415,38200000.0
2008-05-05 18:49:00,99.42,99.445,99.42,99.44,6600000.0
2008-05-05 18:50:00,99.44,99.455,99.44,99.44,6200000.0
2008-05-05 18:51:00,99.44,99.44,99.415,99.435,9600000.0
2008-05-05 18:52:00,99.43,99.43,99.415,99.43,6400000.0
2008-05-05 18:53:00,99.425,99.425,99.405,99.405,5200000.0
2008-05-05 18:54:00,99.4,99.405,99.39,99.395,8200000.0
2008-05-05 18:55:00,99.39,99.405,99.385,99.395,11400000.0
2008-05-05 18:56:00,99.39,99.39,99.38,99.38,9400000.0
2008-05-05 18:57:00,99.375,99.375,99.335,99.345,21000000.0
2008-05-05 18:58:00,99.345,99.345,99.315,99.315,26600000.0
2008-05-05 18:59:00,99.315,99.33,99.315,99.325,18500000.0
2008-05-05 19:00:00,99.325,99.345,99.315,99.335,71200000.0
2008-05-05 19:01:00,99.335,99.345,99.33,99.335,37700000.0
2008-05-05 19:02:00,99.335,99.34,99.335,99.34,4200000.0
2008-05-05 19:03:00,99.34,99.34,99.34,99.34,2300000.0
2008-05-05 19:04:00,99.34,99.35,99.335,99.335,14500000.0
2008-05-05 19:05:00,99.33,99.335,99.33,99.335,6900000.0
2008-05-05 19:06:00,99.335,99.345,99.335,99.345,2600000.0
2008-05-05 19:07:00,99.345,99.36,99.335,99.355,20700000.0
2008-05-05 19:08:00,99.355,99.365,99.345,99.355,29800000.0
2008-05-05 19:09:00,99.355,99.365,99.335,99.36,51100000.0
2008-05-05 19:10:00,99.36,99.36,99.34,99.34,10800000.0
2008-05-05 19:11:00,99.345,99.375,99.345,99.375,28700000.0
2008-05-05 19:12:00,99.375,99.425,99.375,99.4,66500000.0
2008-05-05 19:13:00,99.4,99.41,99.375,99.375,37200000.0
2008-05-05 19:14:00,99.385,99.385,99.285,99.345,75900000.0
2008-05-05 19:15:00,99.335,99.385,99.33,99.365,52300000.0
2008-05-05 19:16:00,99.365,99.365,99.335,99.335,17200000.0
2008-05-05 19:17:00,99.335,99.355,99.335,99.355,14500000.0
2008-05-05 19:18:00,99.355,99.365,99.345,99.345,24800000.0
2008-05-05 19:19:00,99.345,99.375,99.325,99.375,20700000.0
2008-05-05 19:20:00,99.375,99.375,99.305,99.315,20900000.0
2008-05-05 19:21:00,99.315,99.345,99.315,99.335,71700000.0
2008-05-05 19:22:00,99.335,99.345,99.325,99.345,52000000.0
2008-05-05 19:23:00,99.345,99.375,99.345,99.345,31900000.0
2008-05-05 19:24:00,99.345,99.345,99.305,99.305,28500000.0
2008-05-05 19:25:00,99.305,99.31,99.285,99.31,24100000.0
2008-05-05 19:26:00,99.315,99.33,99.31,99.32,23600000.0
2008-05-05 19:27:00,99.32,99.325,99.315,99.315,9800000.0
2008-05-05 19:28:00,99.315,99.32,99.3,99.315,14100000.0
2008-05-05 19:29:00,99.315,99.335,99.315,99.32,10900000.0
2008-05-05 19:30:00,99.32,99.325,99.31,99.32,10600000.0
2008-05-05 19:31:00,99.315,99.32,99.31,99.315,23700000.0
2008-05-05 19:32:00,99.315,99.32,99.28,99.285,16900000.0
2008-05-05 19:33:00,99.285,99.31,99.285,99.305,27200000.0
2008-05-05 19:34:00,99.31,99.31,99.29,99.3,11900000.0
2008-05-05 19:35:00,99.295,99.32,99.295,99.31,33000000.0
2008-05-05 19:36:00,99.31,99.31,99.275,99.285,37700000.0
2008-05-05 19:37:00,99.285,99.305,99.285,99.305,8500000.0
2008-05-05 19:38:00,99.305,99.305,99.285,99.295,14500000.0
2008-05-05 19:39:00,99.3,99.305,99.285,99.295,14900000.0
2008-05-05 19:40:00,99.305,99.305,99.305,99.305,3500000.0
2008-05-05 19:41:00,99.3,99.305,99.295,99.305,10800000.0
2008-05-05 19:42:00,99.305,99.325,99.285,99.285,25400000.0
2008-05-05 19:43:00,99.29,99.305,99.29,99.295,9800000.0
2008-05-05 19:44:00,99.295,99.315,99.285,99.315,7100000.0
2008-05-05 19:45:00,99.32,99.335,99.32,99.33,7300000.0
2008-05-05 19:46:00,99.33,99.335,99.32,99.32,6800000.0
2008-05-05 19:47:00,99.32,99.335,99.32,99.325,6900000.0
2008-05-05 19:48:00,99.325,99.325,99.315,99.315,2800000.0
2008-05-05 19:49:00,99.315,99.315,99.275,99.275,16800000.0
2008-05-05 19:50:00,99.27,99.27,99.21,99.23,34000000.0
2008-05-05 19:51:00,99.225,99.235,99.215,99.235,18100000.0
2008-05-05 19:52:00,99.235,99.24,99.215,99.225,29000000.0
2008-05-05 19:53:00,99.23,99.265,99.23,99.26,22300000.0
2008-05-05 19:54:00,99.255,99.255,99.245,99.255,29000000.0
2008-05-05 19:55:00,99.255,99.26,99.225,99.235,24600000.0
2008-05-05 19:56:00,99.235,99.235,99.225,99.23,6000000.0
2008-05-05 19:57:00,99.225,99.235,99.205,99.21,13600000.0
2008-05-05 19:58:00,99.205,99.21,99.07,99.08,62600000.0
2008-05-05 19:59:00,99.085,99.115,99.085,99.11,24700000.0
2008-05-05 20:00:00,99.105,99.115,99.075,99.09,67000000.0
2008-05-05 20:01:00,99.095,99.15,99.09,99.135,34000000.0
2008-05-05 20:02:00,99.135,99.145,99.105,99.14,28800000.0
2008-05-05 20:03:00,99.145,99.205,99.145,99.205,17200000.0
2008-05-05 20:04:00,99.205,99.215,99.175,99.185,36800000.0
2008-05-05 20:05:00,99.185,99.215,99.185,99.215,16900000.0
2008-05-05 20:06:00,99.215,99.225,99.2,99.225,6800000.0
2008-05-05 20:07:00,99.225,99.225,99.2,99.205,20400000.0
2008-05-05 20:08:00,99.205,99.205,99.165,99.195,30400000.0
2008-05-05 20:09:00,99.195,99.195,99.145,99.155,13900000.0
2008-05-05 20:10:00,99.155,99.195,99.14,99.145,60800000.0
2008-05-05 20:11:00,99.145,99.17,99.135,99.135,52000000.0
2008-05-05 20:12:00,99.135,99.15,99.135,99.14,22700000.0
2008-05-05 20:13:00,99.135,99.145,99.125,99.135,22500000.0
2008-05-05 20:14:00,99.14,99.19,99.13,99.185,48700000.0
2008-05-05 20:15:00,99.18,99.185,99.175,99.175,26800000.0
2008-05-05 20:16:00,99.175,99.175,99.165,99.165,6600000.0
2008-05-05 20:17:00,99.16,99.17,99.155,99.165,17600000.0
2008-05-05 20:18:00,99.165,99.165,99.125,99.15,29800000.0
2008-05-05 20:19:00,99.15,99.165,99.15,99.165,20600000.0
2008-05-05 20:20:00,99.165,99.185,99.165,99.185,30300000.0
2008-05-05 20:21:00,99.185,99.235,99.185,99.23,29700000.0
2008-05-05 20:22:00,99.235,99.235,99.185,99.195,23400000.0
2008-05-05 20:23:00,99.195,99.2,99.175,99.195,32500000.0
2008-05-05 20:24:00,99.195,99.215,99.19,99.215,37300000.0
2008-05-05 20:25:00,99.215,99.22,99.18,99.215,54400000.0
2008-05-05 20:26:00,99.215,99.23,99.185,99.225,135800000.0
2008-05-05 20:27:00,99.225,99.225,99.2,99.2,29500000.0
2008-05-05 20:28:00,99.195,99.215,99.19,99.195,35700000.0
2008-05-05 20:29:00,99.195,99.235,99.195,99.225,24300000.0
2008-05-05 20:30:00,99.225,99.23,99.22,99.23,12000000.0
2008-05-05 20:31:00,99.23,99.25,99.215,99.23,24800000.0
2008-05-05 20:32:00,99.22,99.235,99.185,99.19,35300000.0
2008-05-05 20:33:00,99.185,99.215,99.18,99.195,40900000.0
2008-05-05 20:34:00,99.2,99.21,99.165,99.165,37500000.0
2008-05-05 20:35:00,99.165,99.195,99.165,99.195,31500000.0
2008-05-05 20:36:00,99.195,99.195,99.155,99.16,28000000.0
2008-05-05 20:37:00,99.16,99.16,99.15,99.155,11600000.0
2008-05-05 20:38:00,99.155,99.175,99.115,99.115,51300000.0
2008-05-05 20:39:00,99.115,99.115,99.095,99.105,20500000.0
2008-05-05 20:40:00,99.105,99.115,99.1,99.1,8500000.0
2008-05-05 20:41:00,99.1,99.115,99.095,99.115,10400000.0
2008-05-05 20:42:00,99.11,99.145,99.11,99.145,23800000.0
2008-05-05 20:43:00,99.145,99.16,99.135,99.155,15100000.0
2008-05-05 20:44:00,99.155,99.165,99.125,99.135,34200000.0
2008-05-05 20:45:00,99.13,99.135,99.12,99.125,21700000.0
2008-05-05 20:46:00,99.125,99.135,99.115,99.135,23800000.0
2008-05-05 20:47:00,99.14,99.16,99.13,99.15,17900000.0
2008-05-05 20:48:00,99.145,99.17,99.14,99.165,16200000.0
2008-05-05 20:49:00,99.17,99.185,99.16,99.18,12300000.0
2008-05-05 20:50:00,99.175,99.19,99.165,99.185,16900000.0
2008-05-05 20:51:00,99.185,99.185,99.17,99.175,16000000.0
2008-05-05 20:52:00,99.175,99.175,99.165,99.175,11100000.0
2008-05-05 20:53:00,99.175,99.185,99.145,99.175,53300000.0
2008-05-05 20:54:00,99.175,99.175,99.13,99.135,67900000.0
2008-05-05 20:55:00,99.135,99.14,99.125,99.14,27200000.0
2008-05-05 20:56:00,99.13,99.135,99.095,99.115,31400000.0
2008-05-05 20:57:00,99.12,99.13,99.12,99.125,7800000.0
2008-05-05 20:58:00,99.125,99.14,99.095,99.14,23200000.0
2008-05-05 20:59:00,99.14,99.185,99.14,99.185,19000000.0
2008-05-05 21:00:00,99.175,99.185,99.165,99.175,46300000.0
2008-05-05 21:01:00,99.175,99.195,99.175,99.175,23200000.0
2008-05-05 21:02:00,99.175,99.195,99.175,99.175,29000000.0
2008-05-05 21:03:00,99.175,99.205,99.175,99.195,40400000.0
2008-05-05 21:04:00,99.195,99.195,99.18,99.185,20500000.0
2008-05-05 21:05:00,99.185,99.235,99.185,99.235,65700000.0
2008-05-05 21:06:00,99.235,99.255,99.215,99.245,56600000.0
2008-05-05 21:07:00,99.245,99.245,99.165,99.175,54900000.0
2008-05-05 21:08:00,99.175,99.175,99.155,99.155,31600000.0
2008-05-05 21:09:00,99.155,99.165,99.15,99.165,12600000.0
2008-05-05 21:10:00,99.165,99.165,99.135,99.16,21400000.0
2008-05-05 21:11:00,99.16,99.165,99.145,99.155,13500000.0
2008-05-05 21:12:00,99.155,99.155,99.145,99.145,27000000.0
2008-05-05 21:13:00,99.15,99.185,99.15,99.165,35500000.0
2008-05-05 21:14:00,99.165,99.185,99.155,99.155,21000000.0
2008-05-05 21:15:00,99.155,99.17,99.145,99.165,29000000.0
2008-05-05 21:16:00,99.165,99.175,99.15,99.175,29500000.0
2008-05-05 21:17:00,99.175,99.195,99.165,99.185,35600000.0
2008-05-05 21:18:00,99.185,99.185,99.16,99.16,12300000.0
2008-05-05 21:19:00,99.17,99.195,99.165,99.185,21600000.0
2008-05-05 21:20:00,99.185,99.2,99.185,99.185,21200000.0
2008-05-05 21:21:00,99.19,99.195,99.185,99.185,12100000.0
2008-05-05 21:22:00,99.185,99.195,99.185,99.195,21100000.0
2008-05-05 21:23:00,99.195,99.215,99.195,99.215,25900000.0
2008-05-05 21:24:00,99.215,99.215,99.205,99.215,11000000.0
2008-05-05 21:25:00,99.215,99.215,99.165,99.18,34900000.0
2008-05-05 21:26:00,99.175,99.215,99.175,99.205,34400000.0
2008-05-05 21:27:00,99.205,99.215,99.19,99.2,23800000.0
2008-05-05 21:28:00,99.195,99.2,99.19,99.19,12600000.0
2008-05-05 21:29:00,99.195,99.205,99.19,99.205,48600000.0
2008-05-05 21:30:00,99.205,99.205,99.205,99.205,2100000.0
2008-05-05 21:31:00,99.205,99.22,99.205,99.22,3800000.0
2008-05-05 21:32:00,99.22,99.22,99.195,99.205,29100000.0
2008-05-05 21:33:00,99.205,99.215,99.185,99.185,26500000.0
2008-05-05 21:34:00,99.185,99.19,99.175,99.185,40400000.0
2008-05-05 21:35:00,99.185,99.19,99.175,99.185,20500000.0
2008-05-05 21:36:00,99.19,99.19,99.19,99.19,1600000.0
2008-05-05 21:37:00,99.19,99.205,99.185,99.2,34900000.0
2008-05-05 21:38:00,99.195,99.2,99.19,99.2,7800000.0
2008-05-05 21:39:00,99.195,99.195,99.175,99.18,16700000.0
2008-05-05 21:40:00,99.175,99.195,99.175,99.195,18100000.0
2008-05-05 21:41:00,99.195,99.195,99.16,99.175,27300000.0
2008-05-05 21:42:00,99.175,99.175,99.155,99.16,46400000.0
2008-05-05 21:43:00,99.155,99.195,99.155,99.195,52200000.0
2008-05-05 21:44:00,99.195,99.195,99.185,99.185,32800000.0
2008-05-05 21:45:00,99.185,99.195,99.17,99.185,26900000.0
2008-05-05 21:46:00,99.19,99.195,99.185,99.185,23000000.0
2008-05-05 21:47:00,99.185,99.185,99.185,99.185,7800000.0
2008-05-05 21:48:00,99.185,99.185,99.165,99.175,7100000.0
2008-05-05 21:49:00,99.175,99.185,99.175,99.185,2500000.0
2008-05-05 21:50:00,99.185,99.185,99.165,99.175,11500000.0
2008-05-05 21:51:00,99.175,99.175,99.165,99.17,34700000.0
2008-05-05 21:52:00,99.165,99.17,99.165,99.17,15900000.0
2008-05-05 21:53:00,99.175,99.175,99.165,99.17,6100000.0
2008-05-05 21:54:00,99.175,99.175,99.175,99.175,17600000.0
2008-05-05 21:55:00,99.175,99.185,99.175,99.185,16700000.0
2008-05-05 21:56:00,99.175,99.175,99.165,99.175,32300000.0
2008-05-05 21:57:00,99.175,99.19,99.175,99.175,52200000.0
2008-05-05 21:58:00,99.18,99.21,99.175,99.205,18100000.0
2008-05-05 21:59:00,99.205,99.21,99.205,99.21,7800000.0
2008-05-05 22:00:00,99.205,99.21,99.185,99.185,69800000.0
2008-05-05 22:01:00,99.185,99.195,99.175,99.185,39200000.0
2008-05-05 22:02:00,99.195,99.195,99.185,99.195,25900000.0
2008-05-05 22:03:00,99.195,99.215,99.195,99.195,11600000.0
2008-05-05 22:04:00,99.195,99.21,99.195,99.205,9500000.0
2008-05-05 22:05:00,99.21,99.21,99.195,99.205,20900000.0
2008-05-05 22:06:00,99.205,99.205,99.195,99.195,16600000.0
2008-05-05 22:07:00,99.195,99.2,99.185,99.195,12600000.0
2008-05-05 22:08:00,99.195,99.2,99.195,99.2,4900000.0
2008-05-05 22:09:00,99.195,99.2,99.195,99.195,13900000.0
2008-05-05 22:10:00,99.195,99.195,99.195,99.195,1300000.0
2008-05-05 22:11:00,99.2,99.2,99.195,99.2,19600000.0
2008-05-05 22:12:00,99.195,99.21,99.195,99.205,12800000.0
2008-05-05 22:13:00,99.205,99.205,99.205,99.205,2400000.0
2008-05-05 22:14:00,99.205,99.21,99.205,99.21,2200000.0
2008-05-05 22:15:00,99.205,99.215,99.195,99.2,17800000.0
2008-05-05 22:16:00,99.2,99.2,99.185,99.185,9200000.0
2008-05-05 22:17:00,99.2,99.255,99.195,99.255,18900000.0
2008-05-05 22:18:00,99.26,99.265,99.195,99.2,43500000.0
2008-05-05 22:19:00,99.195,99.26,99.175,99.22,34200000.0
2008-05-05 22:20:00,99.22,99.23,99.215,99.215,11300000.0
2008-05-05 22:21:00,99.22,99.235,99.22,99.235,5600000.0
2008-05-05 22:22:00,99.23,99.23,99.2,99.225,21600000.0
2008-05-05 22:23:00,99.22,99.22,99.205,99.21,12100000.0
2008-05-05 22:24:00,99.205,99.21,99.2,99.21,5900000.0
2008-05-05 22:25:00,99.205,99.23,99.195,99.225,15500000.0
2008-05-05 22:26:00,99.225,99.225,99.22,99.225,15100000.0
2008-05-05 22:27:00,99.23,99.23,99.22,99.22,9700000.0
2008-05-05 22:28:00,99.225,99.23,99.225,99.23,11800000.0
2008-05-05 22:29:00,99.23,99.235,99.225,99.225,13200000.0
2008-05-05 22:30:00,99.22,99.22,99.22,99.22,2100000.0
2008-05-05 22:31:00,99.24,99.25,99.22,99.25,17700000.0
2008-05-05 22:32:00,99.25,99.25,99.235,99.245,5000000.0
2008-05-05 22:33:00,99.24,99.26,99.24,99.255,25900000.0
2008-05-05 22:34:00,99.25,99.255,99.25,99.25,11800000.0
2008-05-05 22:35:00,99.25,99.25,99.235,99.25,21200000.0
2008-05-05 22:36:00,99.255,99.26,99.24,99.25,17200000.0
2008-05-05 22:37:00,99.245,99.25,99.23,99.23,30000000.0
2008-05-05 22:38:00,99.23,99.25,99.23,99.25,4300000.0
2008-05-05 22:39:00,99.255,99.255,99.255,99.255,1200000.0
2008-05-05 22:40:00,99.26,99.275,99.26,99.26,41000000.0
2008-05-05 22:41:00,99.26,99.3,99.25,99.3,80600000.0
2008-05-05 22:42:00,99.3,99.31,99.265,99.28,82600000.0
2008-05-05 22:43:00,99.28,99.28,99.24,99.24,59900000.0
2008-05-05 22:44:00,99.245,99.26,99.23,99.23,33500000.0
2008-05-05 22:45:00,99.235,99.265,99.235,99.265,18800000.0
2008-05-05 22:46:00,99.265,99.275,99.25,99.275,28500000.0
2008-05-05 22:47:00,99.28,99.28,99.25,99.26,30600000.0
2008-05-05 22:48:00,99.26,99.26,99.235,99.25,55200000.0
2008-05-05 22:49:00,99.25,99.25,99.24,99.24,24600000.0
2008-05-05 22:50:00,99.24,99.24,99.21,99.23,42200000.0
2008-05-05 22:51:00,99.23,99.23,99.2,99.21,70800000.0
2008-05-05 22:52:00,99.21,99.24,99.21,99.235,53400000.0
2008-05-05 22:53:00,99.235,99.24,99.23,99.235,12400000.0
2008-05-05 22:54:00,99.235,99.24,99.22,99.225,33800000.0
2008-05-05 22:55:00,99.23,99.23,99.23,99.23,1300000.0
2008-05-05 22:56:00,99.23,99.25,99.23,99.25,6900000.0
2008-05-05 22:57:00,99.23,99.25,99.23,99.25,3200000.0
2008-05-05 22:58:00,99.213,99.214,99.189,99.21,186500000.0
2008-05-05 22:59:00,99.24,99.24,99.23,99.23,9600000.0
2008-05-05 23:00:00,99.22,99.24,99.21,99.24,56000000.0
2008-05-05 23:01:00,99.24,99.24,99.22,99.23,56000000.0
2008-05-05 23:02:00,99.23,99.23,99.23,99.23,8000000.0
2008-05-05 23:03:00,99.24,99.24,99.24,99.24,1800000.0
2008-05-05 23:04:00,99.255,99.26,99.255,99.26,400000.0
2008-05-05 23:05:00,99.25,99.28,99.24,99.28,2300000.0
2008-05-05 23:06:00,99.27,99.28,99.26,99.26,5700000.0
2008-05-05 23:07:00,99.26,99.26,99.26,99.26,300000.0
2008-05-05 23:08:00,99.22,99.23,99.22,99.228,48000000.0
2008-05-05 23:09:00,99.23,99.231,99.202,99.202,143600000.0
2008-05-05 23:10:00,99.215,99.254,99.215,99.233,63100000.0
2008-05-05 23:11:00,99.223,99.245,99.223,99.235,65000000.0
2008-05-05 23:12:00,99.26,99.26,99.26,99.26,600000.0
2008-05-05 23:13:00,99.26,99.26,99.25,99.26,17500000.0
2008-05-05 23:14:00,99.26,99.26,99.25,99.26,5000000.0
2008-05-05 23:15:00,99.25,99.27,99.25,99.27,2700000.0
2008-05-05 23:16:00,99.26,99.27,99.26,99.27,6400000.0
2008-05-05 23:17:00,99.27,99.28,99.27,99.28,4400000.0
2008-05-05 23:18:00,99.27,99.27,99.26,99.27,4700000.0
2008-05-05 23:19:00,99.222,99.252,99.212,99.228,90500000.0
2008-05-05 23:20:00,99.28,99.28,99.27,99.28,7900000.0
2008-05-05 23:21:00,99.28,99.29,99.28,99.28,3200000.0
2008-05-05 23:22:00,99.28,99.28,99.28,99.28,600000.0
2008-05-05 23:23:00,99.28,99.31,99.28,99.28,11200000.0
2008-05-05 23:24:00,99.28,99.33,99.28,99.31,4900000.0
2008-05-05 23:25:00,99.31,99.31,99.27,99.27,10500000.0
2008-05-05 23:26:00,99.27,99.28,99.27,99.28,17300000.0
2008-05-05 23:27:00,99.3,99.3,99.28,99.29,6300000.0
2008-05-05 23:28:00,99.29,99.29,99.27,99.27,25200000.0
2008-05-05 23:29:00,99.27,99.27,99.27,99.27,7400000.0
2008-05-05 23:30:00,99.27,99.27,99.25,99.27,27200000.0
2008-05-05 23:31:00,99.265,99.27,99.26,99.27,17800000.0
2008-05-05 23:32:00,99.27,99.29,99.24,99.24,57000000.0
2008-05-05 23:33:00,99.24,99.24,99.21,99.21,23600000.0
2008-05-05 23:34:00,99.21,99.28,99.21,99.27,8200000.0
2008-05-05 23:35:00,99.26,99.27,99.26,99.26,2100000.0
2008-05-05 23:36:00,99.25,99.26,99.24,99.26,10200000.0
2008-05-05 23:37:00,99.26,99.26,99.26,99.26,3600000.0
2008-05-05 23:38:00,99.26,99.26,99.26,99.26,600000.0
2008-05-05 23:39:00,99.26,99.27,99.24,99.26,39500000.0
2008-05-05 23:40:00,99.27,99.27,99.27,99.27,300000.0
2008-05-05 23:41:00,99.26,99.26,99.26,99.26,2900000.0
2008-05-05 23:42:00,99.26,99.29,99.26,99.28,28800000.0
2008-05-05 23:43:00,99.28,99.28,99.28,99.28,24600000.0
2008-05-05 23:44:00,99.255,99.285,99.23,99.231,101500000.0
2008-05-05 23:45:00,99.28,99.28,99.28,99.28,16700000.0
2008-05-05 23:46:00,99.28,99.28,99.28,99.28,18000000.0
2008-05-05 23:47:00,99.29,99.3,99.29,99.29,100400000.0
2008-05-05 23:48:00,99.31,99.31,99.31,99.31,18900000.0
2008-05-05 23:49:00,99.3,99.3,99.27,99.27,164400000.0
2008-05-05 23:50:00,99.29,99.29,99.27,99.27,108200000.0
2008-05-05 23:51:00,99.27,99.27,99.27,99.27,18000000.0
2008-05-05 23:52:00,99.27,99.27,99.27,99.27,18000000.0
2008-05-05 23:53:00,99.27,99.28,99.27,99.27,38500000.0
2008-05-05 23:54:00,99.27,99.27,99.22,99.27,56200000.0
2008-05-05 23:55:00,99.28,99.28,99.26,99.26,19500000.0
2008-05-05 23:56:00,99.26,99.29,99.26,99.29,28600000.0
2008-05-05 23:57:00,99.29,99.29,99.28,99.28,18600000.0
2008-05-05 23:58:00,99.29,99.29,99.29,99.29,20700000.0
2008-05-05 23:59:00,99.29,99.3,99.28,99.29,47900000.0
2008-05-06 00:00:00,99.3,99.3,99.29,99.3,75200000.0
2008-05-06 00:01:00,99.29,99.29,99.29,99.29,42000000.0
2008-05-06 00:02:00,99.29,99.31,99.27,99.3,332300000.0
2008-05-06 00:03:00,99.3,99.3,99.3,99.3,2600000.0
2008-05-06 00:04:00,99.3,99.3,99.27,99.27,67500000.0
2008-05-06 00:05:00,99.27,99.27,99.26,99.27,120500000.0
2008-05-06 00:06:00,99.27,99.27,99.26,99.26,58100000.0
2008-05-06 00:07:00,99.26,99.26,99.23,99.23,34700000.0
2008-05-06 00:08:00,99.23,99.24,99.2,99.2,264900000.0
2008-05-06 00:09:00,99.21,99.22,99.21,99.22,149000000.0
2008-05-06 00:10:00,99.22,99.25,99.22,99.25,184200000.0
2008-05-06 00:11:00,99.25,99.25,99.24,99.24,40000000.0
2008-05-06 00:12:00,99.24,99.24,99.22,99.23,195300000.0
2008-05-06 00:13:00,99.24,99.24,99.22,99.22,132700000.0
2008-05-06 00:14:00,99.22,99.23,99.22,99.22,53800000.0
2008-05-06 00:15:00,99.22,99.22,99.22,99.22,58800000.0
2008-05-06 00:16:00,99.184,99.196,99.174,99.195,127900000.0
2008-05-06 00:17:00,99.22,99.23,99.21,99.23,155300000.0
2008-05-06 00:18:00,99.23,99.23,99.225,99.225,32800000.0
2008-05-06 00:19:00,99.22,99.22,99.21,99.21,77000000.0
2008-05-06 00:20:00,99.21,99.22,99.21,99.21,76000000.0
2008-05-06 00:21:00,99.21,99.21,99.21,99.21,2600000.0
2008-05-06 00:22:00,99.169,99.199,99.169,99.183,210600000.0
2008-05-06 00:23:00,99.21,99.23,99.21,99.23,17700000.0
2008-05-06 00:24:00,99.23,99.23,99.22,99.22,46900000.0
2008-05-06 00:25:00,99.22,99.22,99.19,99.19,104200000.0
2008-05-06 00:26:00,99.19,99.21,99.19,99.2,19000000.0
2008-05-06 00:27:00,99.2,99.2,99.2,99.2,7700000.0
2008-05-06 00:28:00,99.2,99.2,99.19,99.19,44000000.0
2008-05-06 00:29:00,99.2,99.21,99.19,99.2,24600000.0
2008-05-06 00:30:00,99.2,99.2,99.2,99.2,6100000.0
2008-05-06 00:31:00,99.2,99.2,99.195,99.195,4600000.0
2008-05-06 00:32:00,99.195,99.195,99.19,99.19,67800000.0
2008-05-06 00:33:00,99.19,99.21,99.19,99.2,177800000.0
2008-05-06 00:34:00,99.2,99.2,99.195,99.2,20200000.0
2008-05-06 00:35:00,99.195,99.2,99.18,99.18,169200000.0
2008-05-06 00:36:00,99.19,99.19,99.185,99.19,36800000.0
2008-05-06 00:37:00,99.19,99.19,99.18,99.19,73200000.0
2008-05-06 00:38:00,99.19,99.21,99.19,99.2,24300000.0
2008-05-06 00:39:00,99.2,99.21,99.2,99.2,7500000.0
2008-05-06 00:40:00,99.167,99.19,99.142,99.168,234100000.0
2008-05-06 00:41:00,99.21,99.21,99.2,99.21,30400000.0
2008-05-06 00:42:00,99.21,99.21,99.21,99.21,23600000.0
2008-05-06 00:43:00,99.21,99.22,99.21,99.22,8700000.0
2008-05-06 00:44:00,99.21,99.22,99.21,99.22,60400000.0
2008-05-06 00:45:00,99.22,99.22,99.21,99.21,15200000.0
2008-05-06 00:46:00,99.21,99.22,99.21,99.22,22800000.0
2008-05-06 00:47:00,99.22,99.23,99.22,99.22,12500000.0
2008-05-06 00:48:00,99.21,99.22,99.21,99.22,11100000.0
2008-05-06 00:49:00,99.22,99.22,99.22,99.22,600000.0
2008-05-06 00:50:00,99.22,99.22,99.22,99.22,600000.0
2008-05-06 00:51:00,99.159,99.2,99.159,99.178,225800000.0
2008-05-06 00:52:00,99.22,99.22,99.22,99.22,1800000.0
2008-05-06 00:53:00,99.22,99.22,99.205,99.205,9300000.0
2008-05-06 00:54:00,99.21,99.21,99.21,99.21,3100000.0
2008-05-06 00:55:00,99.21,99.21,99.19,99.19,68000000.0
2008-05-06 00:56:00,99.19,99.2,99.19,99.2,9900000.0
2008-05-06 00:57:00,99.2,99.22,99.195,99.22,46800000.0
2008-05-06 00:58:00,99.22,99.22,99.21,99.22,34400000.0
2008-05-06 00:59:00,99.215,99.235,99.21,99.21,172200001.0
2008-05-06 01:00:00,99.21,99.23,99.21,99.23,25300000.0
2008-05-06 01:01:00,99.23,99.24,99.23,99.24,4500000.0
2008-05-06 01:02:00,99.24,99.25,99.24,99.25,2100000.0
2008-05-06 01:03:00,99.25,99.25,99.25,99.25,300000.0
2008-05-06 01:04:00,99.24,99.24,99.23,99.24,22200000.0
2008-05-06 01:05:00,99.23,99.24,99.23,99.24,26800000.0
2008-05-06 01:06:00,99.24,99.25,99.22,99.23,302500000.0
2008-05-06 01:07:00,99.24,99.27,99.24,99.26,56100000.0
2008-05-06 01:08:00,99.26,99.27,99.25,99.27,144500000.0
2008-05-06 01:09:00,99.248,99.263,99.222,99.25,93200000.0
2008-05-06 01:10:00,99.27,99.27,99.27,99.27,106300000.0
2008-05-06 01:11:00,99.27,99.28,99.27,99.28,33500000.0
2008-05-06 01:12:00,99.28,99.28,99.27,99.27,29100000.0
2008-05-06 01:13:00,99.27,99.27,99.27,99.27,90000000.0
2008-05-06 01:14:00,99.27,99.27,99.25,99.26,239600000.0
2008-05-06 01:15:00,99.25,99.26,99.23,99.26,285700000.0
2008-05-06 01:16:00,99.25,99.28,99.25,99.28,179000000.0
2008-05-06 01:17:00,99.28,99.28,99.24,99.25,202700000.0
2008-05-06 01:18:00,99.25,99.25,99.24,99.25,166400000.0
2008-05-06 01:19:00,99.25,99.25,99.24,99.24,102700000.0
2008-05-06 01:20:00,99.24,99.25,99.24,99.25,178400000.0
2008-05-06 01:21:00,99.236,99.236,99.205,99.222,51400000.0
2008-05-06 01:22:00,99.25,99.25,99.24,99.24,32600000.0
2008-05-06 01:23:00,99.24,99.24,99.22,99.22,62500000.0
2008-05-06 01:24:00,99.21,99.24,99.21,99.24,104200000.0
2008-05-06 01:25:00,99.25,99.27,99.21,99.27,340200000.0
2008-05-06 01:26:00,99.27,99.275,99.26,99.26,95000000.0
2008-05-06 01:27:00,99.26,99.26,99.25,99.25,270700000.0
2008-05-06 01:28:00,99.25,99.25,99.25,99.25,6400000.0
2008-05-06 01:29:00,99.25,99.25,99.24,99.25,29700000.0
2008-05-06 01:30:00,99.25,99.25,99.23,99.23,233100000.0
2008-05-06 01:31:00,99.22,99.24,99.22,99.24,248600000.0
2008-05-06 01:32:00,99.24,99.25,99.24,99.24,421000000.0
2008-05-06 01:33:00,99.24,99.27,99.235,99.265,180000000.0
2008-05-06 01:34:00,99.265,99.265,99.25,99.25,10900000.0
2008-05-06 01:35:00,99.25,99.25,99.25,99.25,300000.0
2008-05-06 01:36:00,99.26,99.26,99.25,99.26,71500000.0
2008-05-06 01:37:00,99.26,99.28,99.26,99.27,193000000.0
2008-05-06 01:38:00,99.27,99.29,99.27,99.29,12500000.0
2008-05-06 01:39:00,99.29,99.31,99.29,99.31,146900000.0
2008-05-06 01:40:00,99.31,99.33,99.29,99.3,546800000.0
2008-05-06 01:41:00,99.3,99.3,99.275,99.28,99600000.0
2008-05-06 01:42:00,99.28,99.28,99.26,99.26,114400000.0
2008-05-06 01:43:00,99.26,99.28,99.26,99.26,81200000.0
2008-05-06 01:44:00,99.26,99.26,99.19,99.24,413000000.0
2008-05-06 01:45:00,99.25,99.27,99.25,99.26,132000000.0
2008-05-06 01:46:00,99.26,99.26,99.25,99.25,152800000.0
2008-05-06 01:47:00,99.24,99.25,99.24,99.25,112000000.0
2008-05-06 01:48:00,99.24,99.25,99.21,99.23,163300000.0
2008-05-06 01:49:00,99.23,99.24,99.23,99.23,33400000.0
2008-05-06 01:50:00,99.24,99.25,99.23,99.25,133600000.0
2008-05-06 01:51:00,99.25,99.27,99.25,99.25,197200000.0
2008-05-06 01:52:00,99.24,99.25,99.23,99.25,204100000.0
2008-05-06 01:53:00,99.26,99.26,99.24,99.25,113400000.0
2008-05-06 01:54:00,99.25,99.25,99.24,99.24,61000000.0
2008-05-06 01:55:00,99.24,99.25,99.22,99.22,255900000.0
2008-05-06 01:56:00,99.23,99.24,99.22,99.24,32600000.0
2008-05-06 01:57:00,99.24,99.25,99.23,99.24,38400000.0
2008-05-06 01:58:00,99.24,99.265,99.24,99.265,33400000.0
2008-05-06 01:59:00,99.27,99.28,99.27,99.28,79800000.0
2008-05-06 02:00:00,99.27,99.31,99.27,99.3,134300000.0
2008-05-06 02:01:00,99.3,99.3,99.28,99.28,93400000.0
2008-05-06 02:02:00,99.29,99.29,99.28,99.28,55400000.0
2008-05-06 02:03:00,99.29,99.29,99.28,99.28,99200000.0
2008-05-06 02:04:00,99.27,99.29,99.27,99.28,285600000.0
2008-05-06 02:05:00,99.28,99.29,99.26,99.26,240700000.0
2008-05-06 02:06:00,99.27,99.27,99.21,99.24,276000000.0
2008-05-06 02:07:00,99.25,99.28,99.23,99.28,371300000.0
2008-05-06 02:08:00,99.28,99.29,99.28,99.28,89100000.0
2008-05-06 02:09:00,99.28,99.3,99.28,99.28,62800000.0
2008-05-06 02:10:00,99.28,99.28,99.24,99.25,174900000.0
2008-05-06 02:11:00,99.26,99.26,99.25,99.25,79200000.0
2008-05-06 02:12:00,99.26,99.29,99.26,99.28,79600000.0
2008-05-06 02:13:00,99.29,99.29,99.26,99.28,95200000.0
2008-05-06 02:14:00,99.28,99.29,99.28,99.28,16400000.0
2008-05-06 02:15:00,99.28,99.29,99.27,99.28,132700000.0
2008-05-06 02:16:00,99.28,99.3,99.28,99.3,31400000.0
2008-05-06 02:17:00,99.3,99.3,99.25,99.26,90500000.0
2008-05-06 02:18:00,99.26,99.27,99.24,99.26,166700000.0
2008-05-06 02:19:00,99.26,99.26,99.24,99.24,128700000.0
2008-05-06 02:20:00,99.24,99.25,99.22,99.25,156800000.0
2008-05-06 02:21:00,99.25,99.26,99.24,99.25,177000000.0
2008-05-06 02:22:00,99.24,99.27,99.23,99.23,245400000.0
2008-05-06 02:23:00,99.24,99.24,99.21,99.23,132400000.0
2008-05-06 02:24:00,99.23,99.23,99.225,99.23,24800000.0
2008-05-06 02:25:00,99.24,99.245,99.22,99.23,171100000.0
2008-05-06 02:26:00,99.23,99.25,99.23,99.24,93300000.0
2008-05-06 02:27:00,99.24,99.25,99.24,99.25,141600000.0
2008-05-06 02:28:00,99.25,99.27,99.25,99.26,112100000.0
2008-05-06 02:29:00,99.27,99.27,99.245,99.245,20700000.0
2008-05-06 02:30:00,99.24,99.24,99.19,99.23,472700000.0
2008-05-06 02:31:00,99.23,99.235,99.23,99.235,94100000.0
2008-05-06 02:32:00,99.24,99.26,99.24,99.25,4100000.0
2008-05-06 02:33:00,99.24,99.24,99.23,99.23,63300000.0
2008-05-06 02:34:00,99.23,99.23,99.2,99.21,315500000.0
2008-05-06 02:35:00,99.22,99.24,99.21,99.24,48000000.0
2008-05-06 02:36:00,99.23,99.24,99.22,99.23,109000000.0
2008-05-06 02:37:00,99.23,99.24,99.22,99.23,114600000.0
2008-05-06 02:38:00,99.24,99.24,99.22,99.22,53600000.0
2008-05-06 02:39:00,99.23,99.23,99.21,99.23,114300000.0
2008-05-06 02:40:00,99.23,99.23,99.21,99.22,96000000.0
2008-05-06 02:41:00,99.22,99.22,99.21,99.22,67200000.0
2008-05-06 02:42:00,99.22,99.24,99.21,99.23,231500000.0
2008-05-06 02:43:00,99.22,99.23,99.215,99.23,43600000.0
2008-05-06 02:44:00,99.22,99.24,99.215,99.24,83400000.0
2008-05-06 02:45:00,99.23,99.24,99.23,99.24,39400000.0
2008-05-06 02:46:00,99.23,99.24,99.22,99.22,134400000.0
2008-05-06 02:47:00,99.22,99.22,99.22,99.22,5200000.0
2008-05-06 02:48:00,99.22,99.23,99.22,99.23,50800000.0
2008-05-06 02:49:00,99.23,99.23,99.22,99.22,69600000.0
2008-05-06 02:50:00,99.23,99.23,99.22,99.22,61400000.0
2008-05-06 02:51:00,99.22,99.23,99.21,99.21,105400000.0
2008-05-06 02:52:00,99.21,99.22,99.21,99.22,34800000.0
2008-05-06 02:53:00,99.21,99.22,99.18,99.18,515000000.0
2008-05-06 02:54:00,99.18,99.21,99.18,99.185,110900000.0
2008-05-06 02:55:00,99.185,99.2,99.165,99.19,240200000.0
2008-05-06 02:56:00,99.19,99.2,99.18,99.19,45000000.0
2008-05-06 02:57:00,99.2,99.2,99.18,99.18,88500000.0
2008-05-06 02:58:00,99.18,99.18,99.17,99.17,41000000.0
2008-05-06 02:59:00,99.17,99.18,99.17,99.18,57000000.0
2008-05-06 03:00:00,99.18,99.18,99.17,99.17,35600000.0
2008-05-06 03:01:00,99.17,99.17,99.12,99.12,181000000.0
2008-05-06 03:02:00,99.12,99.17,99.12,99.16,450300000.0
2008-05-06 03:03:00,99.15,99.16,99.13,99.13,261000000.0
2008-05-06 03:04:00,99.13,99.14,99.11,99.12,262600001.0
2008-05-06 03:05:00,99.13,99.14,99.09,99.1,403500000.0
2008-05-06 03:06:00,99.1,99.11,99.07,99.1,333500000.0
2008-05-06 03:07:00,99.1,99.13,99.085,99.09,446500000.0
2008-05-06 03:08:00,99.09,99.1,99.08,99.08,215400000.0
2008-05-06 03:09:00,99.08,99.09,99.07,99.085,383000000.0
2008-05-06 03:10:00,99.085,99.13,99.08,99.12,269400000.0
2008-05-06 03:11:00,99.12,99.13,99.09,99.1,275700000.0
2008-05-06 03:12:00,99.1,99.105,99.07,99.095,159400000.0
2008-05-06 03:13:00,99.1,99.13,99.1,99.12,132500000.0
2008-05-06 03:14:00,99.12,99.15,99.105,99.13,219600000.0
2008-05-06 03:15:00,99.13,99.14,99.12,99.12,126700000.0
2008-05-06 03:16:00,99.13,99.13,99.1,99.11,159500000.0
2008-05-06 03:17:00,99.11,99.12,99.07,99.11,306700000.0
2008-05-06 03:18:00,99.1,99.12,99.09,99.11,277800000.0
2008-05-06 03:19:00,99.12,99.14,99.12,99.14,219000000.0
2008-05-06 03:20:00,99.14,99.15,99.1,99.11,157100000.0
2008-05-06 03:21:00,99.12,99.12,99.12,99.12,10900000.0
2008-05-06 03:22:00,99.12,99.13,99.11,99.13,54700000.0
2008-05-06 03:23:00,99.12,99.12,99.1,99.1,58000000.0
2008-05-06 03:24:00,99.1,99.1,99.07,99.07,166900000.0
2008-05-06 03:25:00,99.07,99.07,99.0,99.03,318800000.0
2008-05-06 03:26:00,99.02,99.05,99.01,99.04,103800000.0
2008-05-06 03:27:00,99.05,99.05,99.02,99.03,27200000.0
2008-05-06 03:28:00,99.02,99.06,99.02,99.03,120300000.0
2008-05-06 03:29:00,99.03,99.04,99.02,99.04,48700000.0
2008-05-06 03:30:00,99.04,99.08,99.04,99.07,86700000.0
2008-05-06 03:31:00,99.07,99.13,99.07,99.1,182200000.0
2008-05-06 03:32:00,99.1,99.12,99.1,99.11,68500000.0
2008-05-06 03:33:00,99.11,99.13,99.1,99.12,147100000.0
2008-05-06 03:34:00,99.12,99.12,99.09,99.09,181200000.0
2008-05-06 03:35:00,99.09,99.12,99.09,99.11,141700000.0
2008-05-06 03:36:00,99.11,99.13,99.11,99.13,107000000.0
2008-05-06 03:37:00,99.13,99.14,99.11,99.12,202100000.0
2008-05-06 03:38:00,99.11,99.11,99.1,99.11,91900001.0
2008-05-06 03:39:00,99.11,99.12,99.09,99.11,449399999.0
2008-05-06 03:40:00,99.12,99.12,99.1,99.11,191200000.0
2008-05-06 03:41:00,99.11,99.11,99.08,99.08,111000000.0
2008-05-06 03:42:00,99.08,99.11,99.08,99.11,233400000.0
2008-05-06 03:43:00,99.11,99.11,99.1,99.1,168800000.0
2008-05-06 03:44:00,99.1,99.11,99.1,99.11,146600000.0
2008-05-06 03:45:00,99.11,99.14,99.1,99.14,171500001.0
2008-05-06 03:46:00,99.14,99.14,99.13,99.13,294000000.0
2008-05-06 03:47:00,99.13,99.15,99.13,99.14,119700000.0
2008-05-06 03:48:00,99.13,99.14,99.13,99.14,343400004.0
2008-05-06 03:49:00,99.14,99.17,99.14,99.17,372100003.0
2008-05-06 03:50:00,99.17,99.2,99.16,99.19,216700000.0
2008-05-06 03:51:00,99.19,99.2,99.18,99.185,44100000.0
2008-05-06 03:52:00,99.185,99.19,99.17,99.18,387100000.0
2008-05-06 03:53:00,99.18,99.2,99.17,99.17,207900000.0
2008-05-06 03:54:00,99.17,99.27,99.17,99.26,878000001.0
2008-05-06 03:55:00,99.26,99.3,99.26,99.26,654600000.0
2008-05-06 03:56:00,99.27,99.28,99.26,99.28,114100000.0
2008-05-06 03:57:00,99.28,99.28,99.26,99.26,387200000.0
2008-05-06 03:58:00,99.26,99.27,99.26,99.27,177100000.0
2008-05-06 03:59:00,99.275,99.29,99.26,99.26,149700000.0
2008-05-06 04:00:00,99.26,99.26,99.25,99.26,211900000.0
2008-05-06 04:01:00,99.26,99.27,99.26,99.26,111000000.0
2008-05-06 04:02:00,99.26,99.26,99.23,99.23,332600000.0
2008-05-06 04:03:00,99.235,99.26,99.23,99.24,144800000.0
2008-05-06 04:04:00,99.24,99.27,99.235,99.245,102000000.0
2008-05-06 04:05:00,99.25,99.295,99.24,99.295,160300000.0
2008-05-06 04:06:00,99.29,99.305,99.285,99.3,106300000.0
2008-05-06 04:07:00,99.3,99.3,99.29,99.29,39700000.0
2008-05-06 04:08:00,99.29,99.29,99.29,99.29,37100000.0
2008-05-06 04:09:00,99.29,99.3,99.28,99.29,177300000.0
2008-05-06 04:10:00,99.29,99.29,99.26,99.26,49000000.0
2008-05-06 04:11:00,99.27,99.27,99.25,99.25,65900000.0
2008-05-06 04:12:00,99.24,99.255,99.23,99.255,290800000.0
2008-05-06 04:13:00,99.255,99.26,99.235,99.25,241600000.0
2008-05-06 04:14:00,99.26,99.26,99.245,99.26,222000000.0
2008-05-06 04:15:00,99.26,99.27,99.26,99.26,127700000.0
2008-05-06 04:16:00,99.26,99.26,99.245,99.245,32600000.0
2008-05-06 04:17:00,99.245,99.255,99.24,99.245,201200000.0
2008-05-06 04:18:00,99.245,99.245,99.21,99.22,129700000.0
2008-05-06 04:19:00,99.22,99.22,99.165,99.205,221700000.0
2008-05-06 04:20:00,99.205,99.225,99.195,99.225,121800000.0
2008-05-06 04:21:00,99.225,99.245,99.185,99.19,367400000.0
2008-05-06 04:22:00,99.19,99.19,99.16,99.175,405700000.0
2008-05-06 04:23:00,99.175,99.175,99.105,99.165,400500000.0
2008-05-06 04:24:00,99.16,99.175,99.155,99.175,80400000.0
2008-05-06 04:25:00,99.175,99.19,99.175,99.18,51900000.0
2008-05-06 04:26:00,99.18,99.215,99.18,99.2,184500000.0
2008-05-06 04:27:00,99.2,99.2,99.15,99.16,270100000.0
2008-05-06 04:28:00,99.16,99.165,99.14,99.16,142300000.0
2008-05-06 04:29:00,99.155,99.155,99.12,99.13,232900000.0
2008-05-06 04:30:00,99.13,99.15,99.125,99.135,159100000.0
2008-05-06 04:31:00,99.135,99.135,99.13,99.13,72300000.0
2008-05-06 04:32:00,99.135,99.14,99.13,99.14,42600000.0
2008-05-06 04:33:00,99.14,99.145,99.14,99.145,11100000.0
2008-05-06 04:34:00,99.145,99.145,99.135,99.135,57500000.0
2008-05-06 04:35:00,99.14,99.15,99.135,99.15,58600000.0
2008-05-06 04:36:00,99.15,99.16,99.145,99.15,203500000.0
2008-05-06 04:37:00,99.155,99.165,99.155,99.16,41000000.0
2008-05-06 04:38:00,99.16,99.17,99.16,99.16,118400000.0
2008-05-06 04:39:00,99.165,99.17,99.155,99.16,111700000.0
2008-05-06 04:40:00,99.16,99.165,99.15,99.16,92100000.0
2008-05-06 04:41:00,99.16,99.17,99.16,99.17,92500000.0
2008-05-06 04:42:00,99.17,99.185,99.17,99.185,32300000.0
2008-05-06 04:43:00,99.18,99.18,99.18,99.18,11500000.0
2008-05-06 04:44:00,99.18,99.19,99.18,99.185,85900000.0
2008-05-06 04:45:00,99.185,99.205,99.185,99.205,114900000.0
2008-05-06 04:46:00,99.215,99.22,99.21,99.215,69700000.0
2008-05-06 04:47:00,99.22,99.22,99.215,99.215,8800000.0
2008-05-06 04:48:00,99.22,99.22,99.205,99.21,67400000.0
2008-05-06 04:49:00,99.215,99.23,99.205,99.205,29900000.0
2008-05-06 04:50:00,99.205,99.205,99.19,99.2,166900000.0
2008-05-06 04:51:00,99.2,99.225,99.2,99.225,38400000.0
2008-05-06 04:52:00,99.225,99.24,99.21,99.21,108200000.0
2008-05-06 04:53:00,99.21,99.23,99.21,99.22,90700000.0
2008-05-06 04:54:00,99.22,99.225,99.21,99.22,142800000.0
2008-05-06 04:55:00,99.225,99.225,99.215,99.215,8600000.0
2008-05-06 04:56:00,99.22,99.23,99.215,99.215,89500000.0
2008-05-06 04:57:00,99.215,99.215,99.2,99.2,40400000.0
2008-05-06 04:58:00,99.2,99.23,99.2,99.225,263000000.0
2008-05-06 04:59:00,99.225,99.225,99.215,99.22,116000000.0
2008-05-06 05:00:00,99.22,99.22,99.205,99.205,53000000.0
2008-05-06 05:01:00,99.205,99.215,99.205,99.21,162700000.0
2008-05-06 05:02:00,99.21,99.21,99.195,99.2,105400000.0
2008-05-06 05:03:00,99.2,99.205,99.2,99.2,160100000.0
2008-05-06 05:04:00,99.2,99.215,99.2,99.21,20700000.0
2008-05-06 05:05:00,99.215,99.235,99.215,99.23,19700000.0
2008-05-06 05:06:00,99.23,99.235,99.19,99.225,112100000.0
2008-05-06 05:07:00,99.23,99.245,99.23,99.23,115800000.0
2008-05-06 05:08:00,99.23,99.23,99.21,99.23,147400000.0
2008-05-06 05:09:00,99.23,99.23,99.215,99.22,176700000.0
2008-05-06 05:10:00,99.215,99.215,99.19,99.21,85199999.0
2008-05-06 05:11:00,99.21,99.24,99.21,99.22,55700000.0
2008-05-06 05:12:00,99.22,99.22,99.2,99.2,55700000.0
2008-05-06 05:13:00,99.2,99.2,99.2,99.2,2800000.0
2008-05-06 05:14:00,99.2,99.21,99.2,99.21,8000000.0
2008-05-06 05:15:00,99.205,99.21,99.205,99.21,47800000.0
2008-05-06 05:16:00,99.21,99.21,99.21,99.21,2100000.0
2008-05-06 05:17:00,99.21,99.22,99.21,99.22,5000000.0
2008-05-06 05:18:00,99.22,99.25,99.22,99.25,9600000.0
2008-05-06 05:19:00,99.25,99.25,99.22,99.22,49500000.0
2008-05-06 05:20:00,99.225,99.225,99.21,99.215,59500000.0
2008-05-06 05:21:00,99.215,99.215,99.215,99.215,7200000.0
2008-05-06 05:22:00,99.215,99.215,99.215,99.215,20700000.0
2008-05-06 05:23:00,99.215,99.225,99.215,99.22,79500000.0
2008-05-06 05:24:00,99.22,99.22,99.2,99.21,16700000.0
2008-05-06 05:25:00,99.21,99.21,99.2,99.2,3300000.0
2008-05-06 05:26:00,99.19,99.19,99.155,99.17,131400000.0
2008-05-06 05:27:00,99.17,99.195,99.17,99.195,108000000.0
2008-05-06 05:28:00,99.195,99.195,99.19,99.195,7200000.0
2008-05-06 05:29:00,99.195,99.22,99.195,99.2,16800000.0
2008-05-06 05:30:00,99.2,99.215,99.2,99.21,44800000.0
2008-05-06 05:31:00,99.205,99.205,99.195,99.2,33400000.0
2008-05-06 05:32:00,99.2,99.205,99.2,99.2,3200000.0
2008-05-06 05:33:00,99.2,99.2,99.165,99.165,96400000.0
2008-05-06 05:34:00,99.165,99.205,99.165,99.2,16300000.0
2008-05-06 05:35:00,99.2,99.205,99.18,99.195,18000000.0
2008-05-06 05:36:00,99.19,99.2,99.19,99.195,18300000.0
2008-05-06 05:37:00,99.195,99.215,99.195,99.2,87500000.0
2008-05-06 05:38:00,99.2,99.235,99.2,99.22,55000000.0
2008-05-06 05:39:00,99.21,99.215,99.2,99.215,148900000.0
2008-05-06 05:40:00,99.215,99.22,99.215,99.22,13300000.0
2008-05-06 05:41:00,99.22,99.225,99.22,99.225,36900000.0
2008-05-06 05:42:00,99.225,99.225,99.22,99.225,21600000.0
2008-05-06 05:43:00,99.225,99.24,99.225,99.24,6600000.0
2008-05-06 05:44:00,99.24,99.25,99.235,99.235,26800000.0
2008-05-06 05:45:00,99.235,99.235,99.235,99.235,14400000.0
2008-05-06 05:46:00,99.235,99.235,99.215,99.22,61400000.0
2008-05-06 05:47:00,99.22,99.225,99.22,99.225,30900000.0
2008-05-06 05:48:00,99.225,99.225,99.22,99.225,21600000.0
2008-05-06 05:49:00,99.225,99.225,99.21,99.21,6400000.0
2008-05-06 05:50:00,99.178,99.185,99.154,99.154,19600000.0
2008-05-06 05:51:00,99.22,99.23,99.21,99.23,25400000.0
2008-05-06 05:52:00,99.23,99.245,99.22,99.23,84300000.0
2008-05-06 05:53:00,99.24,99.24,99.22,99.225,17500000.0
2008-05-06 05:54:00,99.225,99.225,99.225,99.225,23200000.0
2008-05-06 05:55:00,99.23,99.235,99.225,99.225,32900000.0
2008-05-06 05:56:00,99.225,99.235,99.205,99.235,90100000.0
2008-05-06 05:57:00,99.235,99.245,99.235,99.245,27100000.0
2008-05-06 05:58:00,99.24,99.24,99.22,99.225,92000000.0
2008-05-06 05:59:00,99.225,99.24,99.225,99.24,49200000.0
2008-05-06 06:00:00,99.24,99.245,99.24,99.24,8500000.0
2008-05-06 06:01:00,99.24,99.255,99.23,99.25,37100000.0
2008-05-06 06:02:00,99.25,99.25,99.22,99.22,59600000.0
2008-05-06 06:03:00,99.225,99.23,99.225,99.23,13800000.0
2008-05-06 06:04:00,99.235,99.255,99.235,99.235,14600000.0
2008-05-06 06:05:00,99.235,99.265,99.235,99.245,24700000.0
2008-05-06 06:06:00,99.255,99.255,99.245,99.255,17600000.0
2008-05-06 06:07:00,99.24,99.25,99.24,99.25,10400000.0
2008-05-06 06:08:00,99.25,99.25,99.25,99.25,3000000.0
2008-05-06 06:09:00,99.25,99.25,99.24,99.25,12200000.0
2008-05-06 06:10:00,99.25,99.27,99.25,99.27,11200000.0
2008-05-06 06:11:00,99.27,99.27,99.26,99.27,12200000.0
2008-05-06 06:12:00,99.27,99.28,99.26,99.26,22800000.0
2008-05-06 06:13:00,99.26,99.27,99.26,99.27,8800000.0
2008-05-06 06:14:00,99.27,99.27,99.255,99.26,13700000.0
2008-05-06 06:15:00,99.26,99.27,99.26,99.26,2400000.0
2008-05-06 06:16:00,99.27,99.27,99.27,99.27,300000.0
2008-05-06 06:17:00,99.275,99.29,99.275,99.29,3600000.0
2008-05-06 06:18:00,99.29,99.295,99.285,99.285,8800000.0
2008-05-06 06:19:00,99.285,99.285,99.285,99.285,16800000.0
2008-05-06 06:20:00,99.285,99.285,99.285,99.285,17600000.0
2008-05-06 06:21:00,99.29,99.295,99.275,99.285,89100000.0
2008-05-06 06:22:00,99.285,99.32,99.28,99.31,77500000.0
2008-05-06 06:23:00,99.315,99.335,99.3,99.3,34900000.0
2008-05-06 06:24:00,99.31,99.325,99.285,99.285,142100000.0
2008-05-06 06:25:00,99.29,99.3,99.29,99.3,4900000.0
2008-05-06 06:26:00,99.3,99.3,99.3,99.3,3100000.0
2008-05-06 06:27:00,99.3,99.305,99.3,99.3,10600000.0
2008-05-06 06:28:00,99.3,99.3,99.245,99.255,101800000.0
2008-05-06 06:29:00,99.255,99.26,99.23,99.24,37500000.0
2008-05-06 06:30:00,99.205,99.275,99.065,99.07,212600000.0
2008-05-06 06:31:00,99.06,99.08,99.0,99.05,122200000.0
2008-05-06 06:32:00,99.05,99.085,98.995,99.015,105200000.0
2008-05-06 06:33:00,99.015,99.06,98.99,99.06,83700000.0
2008-05-06 06:34:00,99.07,99.07,99.04,99.04,22300000.0
2008-05-06 06:35:00,99.045,99.12,99.02,99.11,75900000.0
2008-05-06 06:36:00,99.11,99.11,98.985,99.025,337400000.0
2008-05-06 06:37:00,99.025,99.055,99.02,99.035,114500000.0
2008-05-06 06:38:00,99.035,99.045,99.01,99.045,46700000.0
2008-05-06 06:39:00,99.045,99.06,98.97,98.97,119400000.0
2008-05-06 06:40:00,98.97,98.985,98.905,98.985,375200000.0
2008-05-06 06:41:00,98.975,98.99,98.96,98.97,149100000.0
2008-05-06 06:42:00,98.97,98.98,98.94,98.975,60200000.0
2008-05-06 06:43:00,98.985,98.995,98.925,98.955,90200000.0
2008-05-06 06:44:00,98.955,98.98,98.93,98.98,90300000.0
2008-05-06 06:45:00,98.98,98.98,98.95,98.95,85100000.0
2008-05-06 06:46:00,98.95,98.99,98.945,98.99,76500000.0
2008-05-06 06:47:00,98.99,99.015,98.985,98.99,64800000.0
2008-05-06 06:48:00,98.99,99.01,98.98,99.0,53700000.0
2008-05-06 06:49:00,99.0,99.04,98.985,99.03,119300000.0
2008-05-06 06:50:00,99.03,99.05,99.03,99.04,33400000.0
2008-05-06 06:51:00,99.04,99.05,99.02,99.04,113700000.0
2008-05-06 06:52:00,99.04,99.05,99.015,99.03,135700000.0
2008-05-06 06:53:00,99.03,99.07,99.025,99.07,201300000.0
2008-05-06 06:54:00,99.065,99.07,99.03,99.04,249300000.0
2008-05-06 06:55:00,99.035,99.035,98.975,99.015,270900000.0
2008-05-06 06:56:00,99.015,99.02,99.0,99.01,102600000.0
2008-05-06 06:57:00,99.01,99.01,98.93,98.945,151399999.0
2008-05-06 06:58:00,98.945,98.99,98.945,98.96,70000000.0
2008-05-06 06:59:00,98.975,99.015,98.965,98.99,274400000.0
2008-05-06 07:00:00,98.985,98.985,98.96,98.97,46500000.0
2008-05-06 07:01:00,98.97,98.97,98.92,98.97,165900000.0
2008-05-06 07:02:00,98.97,98.995,98.955,98.99,59400000.0
2008-05-06 07:03:00,98.985,98.985,98.96,98.97,54600000.0
2008-05-06 07:04:00,98.97,98.98,98.96,98.98,53300000.0
2008-05-06 07:05:00,98.975,98.975,98.96,98.96,13600000.0
2008-05-06 07:06:00,98.965,98.98,98.96,98.975,41200000.0
2008-05-06 07:07:00,98.975,99.005,98.975,99.005,71400000.0
2008-05-06 07:08:00,99.005,99.02,98.98,99.02,217300000.0
2008-05-06 07:09:00,99.02,99.025,99.005,99.01,91800000.0
2008-05-06 07:10:00,99.01,99.01,99.01,99.01,7000000.0
2008-05-06 07:11:00,99.01,99.01,99.01,99.01,1600000.0
2008-05-06 07:12:00,99.01,99.015,99.0,99.01,19700000.0
2008-05-06 07:13:00,99.01,99.01,98.985,98.99,94000000.0
2008-05-06 07:14:00,98.98,98.99,98.955,98.975,155500000.0
2008-05-06 07:15:00,98.975,98.975,98.94,98.94,115500000.0
2008-05-06 07:16:00,98.94,98.955,98.94,98.955,47100000.0
2008-05-06 07:17:00,98.955,98.975,98.955,98.965,144200000.0
2008-05-06 07:18:00,98.965,98.975,98.965,98.97,45300000.0
2008-05-06 07:19:00,98.975,98.98,98.965,98.97,67300000.0
2008-05-06 07:20:00,98.96,99.0,98.955,99.0,239500000.0
2008-05-06 07:21:00,99.0,99.005,98.985,99.005,62700000.0
2008-05-06 07:22:00,99.005,99.035,99.0,99.03,50100000.0
2008-05-06 07:23:00,99.03,99.07,99.03,99.04,117200000.0
2008-05-06 07:24:00,99.04,99.055,99.04,99.05,32800000.0
2008-05-06 07:25:00,99.05,99.06,99.05,99.06,23300000.0
2008-05-06 07:26:00,99.06,99.075,99.05,99.05,58100000.0
2008-05-06 07:27:00,99.055,99.06,99.02,99.02,118800000.0
2008-05-06 07:28:00,99.02,99.025,99.0,99.01,135200000.0
2008-05-06 07:29:00,99.01,99.03,98.97,99.03,195900000.0
2008-05-06 07:30:00,99.03,99.045,99.02,99.045,48100000.0
2008-05-06 07:31:00,99.045,99.05,99.01,99.01,43200000.0
2008-05-06 07:32:00,99.01,99.01,98.985,99.0,66300000.0
2008-05-06 07:33:00,99.0,99.015,98.99,99.01,92600000.0
2008-05-06 07:34:00,99.0,99.005,98.99,99.005,41200000.0
2008-05-06 07:35:00,99.005,99.02,99.0,99.01,70800000.0
2008-05-06 07:36:00,99.01,99.025,99.01,99.02,45600000.0
2008-05-06 07:37:00,99.015,99.02,99.005,99.02,45600000.0
2008-05-06 07:38:00,99.025,99.035,99.025,99.035,5300000.0
2008-05-06 07:39:00,99.035,99.045,99.015,99.03,38300000.0
2008-05-06 07:40:00,99.035,99.035,99.015,99.02,23100000.0
2008-05-06 07:41:00,99.025,99.025,99.015,99.015,18800000.0
2008-05-06 07:42:00,99.015,99.025,99.015,99.025,15400000.0
2008-05-06 07:43:00,99.03,99.05,99.03,99.045,68700000.0
2008-05-06 07:44:00,99.045,99.07,99.04,99.06,76400000.0
2008-05-06 07:45:00,99.065,99.075,99.065,99.07,28200000.0
2008-05-06 07:46:00,99.075,99.08,99.07,99.07,18200000.0
2008-05-06 07:47:00,99.07,99.07,99.055,99.055,4300000.0
2008-05-06 07:48:00,99.055,99.06,99.045,99.06,15700000.0
2008-05-06 07:49:00,99.06,99.085,99.06,99.07,63300000.0
2008-05-06 07:50:00,99.07,99.07,99.06,99.06,14200000.0
2008-05-06 07:51:00,99.065,99.065,99.04,99.055,21300000.0
2008-05-06 07:52:00,99.055,99.06,99.05,99.05,8000000.0
2008-05-06 07:53:00,99.055,99.08,99.055,99.06,56300000.0
2008-05-06 07:54:00,99.06,99.065,99.05,99.055,13100000.0
2008-05-06 07:55:00,99.055,99.08,99.055,99.08,5400000.0
2008-05-06 07:56:00,99.07,99.08,99.07,99.07,29400000.0
2008-05-06 07:57:00,99.07,99.07,99.03,99.03,56300000.0
2008-05-06 07:58:00,99.03,99.05,99.025,99.04,60100000.0
2008-05-06 07:59:00,99.04,99.09,99.03,99.08,116100000.0
2008-05-06 08:00:00,99.085,99.115,99.085,99.11,52700000.0
2008-05-06 08:01:00,99.11,99.115,99.09,99.11,71100000.0
2008-05-06 08:02:00,99.11,99.13,99.085,99.085,66000000.0
2008-05-06 08:03:00,99.085,99.085,99.05,99.055,70100000.0
2008-05-06 08:04:00,99.05,99.09,99.05,99.08,78300000.0
2008-05-06 08:05:00,99.08,99.09,99.07,99.085,59500000.0
2008-05-06 08:06:00,99.085,99.09,99.04,99.04,87600000.0
2008-05-06 08:07:00,99.04,99.07,99.04,99.06,109600000.0
2008-05-06 08:08:00,99.06,99.07,99.06,99.065,44300000.0
2008-05-06 08:09:00,99.065,99.065,99.04,99.05,94900000.0
2008-05-06 08:10:00,99.05,99.065,99.045,99.055,50100000.0
2008-05-06 08:11:00,99.055,99.065,99.05,99.05,63900000.0
2008-05-06 08:12:00,99.05,99.065,99.04,99.045,111400000.0
2008-05-06 08:13:00,99.045,99.055,99.035,99.04,83900000.0
2008-05-06 08:14:00,99.04,99.07,99.035,99.065,158100000.0
2008-05-06 08:15:00,99.065,99.08,99.06,99.06,75200000.0
2008-05-06 08:16:00,99.055,99.09,99.05,99.09,136900000.0
2008-05-06 08:17:00,99.09,99.1,99.07,99.09,78300000.0
2008-05-06 08:18:00,99.09,99.095,99.08,99.09,71700000.0
2008-05-06 08:19:00,99.09,99.09,99.08,99.08,17700000.0
2008-05-06 08:20:00,99.08,99.085,99.065,99.085,163700000.0
2008-05-06 08:21:00,99.085,99.1,99.085,99.095,103000000.0
2008-05-06 08:22:00,99.095,99.11,99.08,99.085,124900000.0
2008-05-06 08:23:00,99.08,99.09,99.07,99.085,161700000.0
2008-05-06 08:24:00,99.085,99.095,99.045,99.055,169400000.0
2008-05-06 08:25:00,99.055,99.07,99.02,99.06,142100000.0
2008-05-06 08:26:00,99.065,99.07,99.015,99.07,271700000.0
2008-05-06 08:27:00,99.07,99.075,99.05,99.07,196200000.0
2008-05-06 08:28:00,99.07,99.1,99.06,99.09,49400000.0
2008-05-06 08:29:00,99.09,99.1,99.09,99.1,2300000.0
2008-05-06 08:30:00,99.1,99.11,99.08,99.09,31200000.0
2008-05-06 08:31:00,99.09,99.09,99.065,99.065,33700000.0
2008-05-06 08:32:00,99.065,99.075,99.045,99.07,63400000.0
2008-05-06 08:33:00,99.07,99.08,99.04,99.05,94300000.0
2008-05-06 08:34:00,99.055,99.06,99.045,99.05,42300000.0
2008-05-06 08:35:00,99.045,99.045,99.03,99.03,10400000.0
2008-05-06 08:36:00,99.025,99.03,99.01,99.03,40900000.0
2008-05-06 08:37:00,99.03,99.05,99.03,99.05,12400000.0
2008-05-06 08:38:00,99.05,99.06,99.03,99.06,60600000.0
2008-05-06 08:39:00,99.06,99.06,99.035,99.045,40100000.0
2008-05-06 08:40:00,99.045,99.05,99.03,99.05,69200000.0
2008-05-06 08:41:00,99.05,99.08,99.05,99.06,73800000.0
2008-05-06 08:42:00,99.06,99.07,99.05,99.06,37300000.0
2008-05-06 08:43:00,99.06,99.08,99.04,99.04,63200000.0
2008-05-06 08:44:00,99.035,99.11,99.03,99.075,88100000.0
2008-05-06 08:45:00,99.07,99.08,99.05,99.05,27400000.0
2008-05-06 08:46:00,99.05,99.06,99.0,99.01,37800000.0
2008-05-06 08:47:00,99.015,99.035,99.0,99.0,27100000.0
2008-05-06 08:48:00,99.0,99.04,98.99,99.04,27300000.0
2008-05-06 08:49:00,99.03,99.04,99.01,99.02,20300000.0
2008-05-06 08:50:00,99.02,99.06,99.02,99.05,27000000.0
2008-05-06 08:51:00,99.05,99.07,99.025,99.05,72500000.0
2008-05-06 08:52:00,99.04,99.06,99.03,99.06,30700000.0
2008-05-06 08:53:00,99.05,99.09,99.04,99.075,60000000.0
2008-05-06 08:54:00,99.08,99.13,99.075,99.13,70300000.0
2008-05-06 08:55:00,99.13,99.14,99.12,99.14,42300000.0
2008-05-06 08:56:00,99.125,99.18,99.115,99.17,54700000.0
2008-05-06 08:57:00,99.175,99.19,99.15,99.15,42000000.0
2008-05-06 08:58:00,99.15,99.175,99.12,99.16,79200000.0
2008-05-06 08:59:00,99.16,99.2,99.145,99.2,99200000.0
2008-05-06 09:00:00,99.2,99.2,99.155,99.155,72200000.0
2008-05-06 09:01:00,99.15,99.16,99.14,99.145,81500000.0
2008-05-06 09:02:00,99.145,99.17,99.14,99.15,70600000.0
2008-05-06 09:03:00,99.15,99.21,99.12,99.21,46900000.0
2008-05-06 09:04:00,99.195,99.21,99.155,99.17,47200000.0
2008-05-06 09:05:00,99.17,99.225,99.15,99.21,68300000.0
2008-05-06 09:06:00,99.205,99.28,99.205,99.23,62300000.0
2008-05-06 09:07:00,99.23,99.23,99.21,99.21,24100000.0
2008-05-06 09:08:00,99.21,99.31,99.2,99.28,85600000.0
2008-05-06 09:09:00,99.28,99.28,99.24,99.26,45400000.0
2008-05-06 09:10:00,99.26,99.28,99.23,99.23,37800000.0
2008-05-06 09:11:00,99.23,99.25,99.22,99.25,34300000.0
2008-05-06 09:12:00,99.25,99.26,99.245,99.25,54100000.0
2008-05-06 09:13:00,99.25,99.25,99.2,99.25,70700000.0
2008-05-06 09:14:00,99.255,99.27,99.175,99.19,110400000.0
2008-05-06 09:15:00,99.19,99.2,99.155,99.18,88900000.0
2008-05-06 09:16:00,99.18,99.21,99.18,99.19,93200000.0
2008-05-06 09:17:00,99.18,99.23,99.175,99.23,52000000.0
2008-05-06 09:18:00,99.23,99.25,99.22,99.25,25800000.0
2008-05-06 09:19:00,99.25,99.3,99.25,99.27,76700000.0
2008-05-06 09:20:00,99.27,99.27,99.25,99.26,53400000.0
2008-05-06 09:21:00,99.26,99.29,99.26,99.275,20200000.0
2008-05-06 09:22:00,99.27,99.275,99.25,99.25,22000000.0
2008-05-06 09:23:00,99.25,99.265,99.25,99.26,19000000.0
2008-05-06 09:24:00,99.265,99.28,99.24,99.24,49000000.0
2008-05-06 09:25:00,99.24,99.24,99.17,99.17,77000000.0
2008-05-06 09:26:00,99.17,99.23,99.155,99.23,98000000.0
2008-05-06 09:27:00,99.235,99.27,99.195,99.22,68400000.0
2008-05-06 09:28:00,99.215,99.235,99.205,99.23,99300000.0
2008-05-06 09:29:00,99.215,99.22,99.195,99.195,29800000.0
2008-05-06 09:30:00,99.2,99.22,99.18,99.21,56200000.0
2008-05-06 09:31:00,99.215,99.23,99.19,99.19,35200000.0
2008-05-06 09:32:00,99.19,99.19,99.15,99.185,70200000.0
2008-05-06 09:33:00,99.195,99.24,99.195,99.22,43600000.0
2008-05-06 09:34:00,99.22,99.24,99.21,99.215,101600000.0
2008-05-06 09:35:00,99.21,99.285,99.18,99.225,153200000.0
2008-05-06 09:36:00,99.23,99.255,99.17,99.235,193400000.0
2008-05-06 09:37:00,99.235,99.29,99.235,99.28,141500000.0
2008-05-06 09:38:00,99.28,99.295,99.24,99.245,72000000.0
2008-05-06 09:39:00,99.245,99.27,99.23,99.26,36100000.0
2008-05-06 09:40:00,99.255,99.26,99.24,99.245,53400000.0
2008-05-06 09:41:00,99.25,99.25,99.22,99.22,72600000.0
2008-05-06 09:42:00,99.215,99.235,99.21,99.23,52900000.0
2008-05-06 09:43:00,99.23,99.24,99.23,99.24,16000000.0
2008-05-06 09:44:00,99.235,99.255,99.235,99.255,34100000.0
2008-05-06 09:45:00,99.255,99.255,99.21,99.24,113500000.0
2008-05-06 09:46:00,99.245,99.265,99.23,99.235,73900000.0
2008-05-06 09:47:00,99.235,99.245,99.22,99.225,82900000.0
2008-05-06 09:48:00,99.23,99.235,99.195,99.195,68400000.0
2008-05-06 09:49:00,99.195,99.21,99.18,99.21,116700000.0
2008-05-06 09:50:00,99.21,99.225,99.195,99.2,67800000.0
2008-05-06 09:51:00,99.195,99.2,99.155,99.165,67100000.0
2008-05-06 09:52:00,99.165,99.18,99.16,99.175,80500000.0
2008-05-06 09:53:00,99.175,99.185,99.16,99.185,23600000.0
2008-05-06 09:54:00,99.19,99.21,99.185,99.195,110600000.0
2008-05-06 09:55:00,99.195,99.27,99.19,99.25,69700000.0
2008-05-06 09:56:00,99.26,99.285,99.245,99.245,57200000.0
2008-05-06 09:57:00,99.245,99.25,99.235,99.245,53400000.0
2008-05-06 09:58:00,99.245,99.295,99.24,99.295,67400000.0
2008-05-06 09:59:00,99.295,99.315,99.285,99.29,127800000.0
2008-05-06 10:00:00,99.285,99.31,99.255,99.31,115600000.0
2008-05-06 10:01:00,99.31,99.31,99.295,99.305,44900000.0
2008-05-06 10:02:00,99.31,99.345,99.305,99.32,53600000.0
2008-05-06 10:03:00,99.32,99.355,99.32,99.345,48600000.0
2008-05-06 10:04:00,99.345,99.355,99.31,99.315,114500000.0
2008-05-06 10:05:00,99.315,99.325,99.285,99.29,170700000.0
2008-05-06 10:06:00,99.29,99.335,99.29,99.33,89900000.0
2008-05-06 10:07:00,99.325,99.365,99.325,99.345,134400000.0
2008-05-06 10:08:00,99.355,99.38,99.35,99.37,137900000.0
2008-05-06 10:09:00,99.37,99.41,99.365,99.385,115500000.0
2008-05-06 10:10:00,99.385,99.39,99.355,99.365,58900000.0
2008-05-06 10:11:00,99.365,99.37,99.345,99.345,134400000.0
2008-05-06 10:12:00,99.345,99.355,99.335,99.355,49400000.0
2008-05-06 10:13:00,99.355,99.375,99.335,99.375,238300000.0
2008-05-06 10:14:00,99.375,99.38,99.355,99.375,171300000.0
2008-05-06 10:15:00,99.375,99.375,99.34,99.35,124700000.0
2008-05-06 10:16:00,99.345,99.365,99.34,99.36,104800000.0
2008-05-06 10:17:00,99.355,99.365,99.335,99.34,63500000.0
2008-05-06 10:18:00,99.34,99.34,99.315,99.32,85000000.0
2008-05-06 10:19:00,99.32,99.32,99.285,99.285,109000000.0
2008-05-06 10:20:00,99.285,99.295,99.28,99.28,73100000.0
2008-05-06 10:21:00,99.28,99.28,99.23,99.235,195100000.0
2008-05-06 10:22:00,99.235,99.24,99.21,99.22,219600000.0
2008-05-06 10:23:00,99.215,99.215,99.195,99.195,100700000.0
2008-05-06 10:24:00,99.195,99.215,99.19,99.215,76800000.0
2008-05-06 10:25:00,99.215,99.215,99.195,99.2,68200000.0
2008-05-06 10:26:00,99.2,99.2,99.145,99.155,128800000.0
2008-05-06 10:27:00,99.16,99.18,99.155,99.175,130400000.0
2008-05-06 10:28:00,99.175,99.175,99.16,99.175,61900000.0
2008-05-06 10:29:00,99.185,99.215,99.185,99.205,92800000.0
2008-05-06 10:30:00,99.205,99.205,99.155,99.17,73200000.0
2008-05-06 10:31:00,99.165,99.17,99.14,99.145,187300000.0
2008-05-06 10:32:00,99.145,99.155,99.095,99.105,231300000.0
2008-05-06 10:33:00,99.105,99.115,99.065,99.105,163600000.0
2008-05-06 10:34:00,99.1,99.11,99.055,99.11,65700000.0
2008-05-06 10:35:00,99.115,99.135,99.08,99.135,198200000.0
2008-05-06 10:36:00,99.135,99.15,99.125,99.135,105900000.0
2008-05-06 10:37:00,99.135,99.145,99.115,99.13,140300000.0
2008-05-06 10:38:00,99.13,99.145,99.13,99.145,52400000.0
2008-05-06 10:39:00,99.14,99.165,99.135,99.145,201200000.0
2008-05-06 10:40:00,99.145,99.175,99.145,99.165,82200000.0
2008-05-06 10:41:00,99.17,99.195,99.165,99.185,115200000.0
2008-05-06 10:42:00,99.19,99.195,99.165,99.165,96800000.0
2008-05-06 10:43:00,99.165,99.165,99.1,99.125,158100000.0
2008-05-06 10:44:00,99.125,99.13,99.095,99.115,92400000.0
2008-05-06 10:45:00,99.115,99.125,99.095,99.105,158100000.0
2008-05-06 10:46:00,99.11,99.115,99.085,99.095,74100000.0
2008-05-06 10:47:00,99.095,99.095,99.07,99.08,84200000.0
2008-05-06 10:48:00,99.08,99.105,99.08,99.095,45400000.0
2008-05-06 10:49:00,99.095,99.095,99.085,99.085,95700000.0
2008-05-06 10:50:00,99.085,99.095,99.065,99.095,150900000.0
2008-05-06 10:51:00,99.085,99.125,99.085,99.125,102700000.0
2008-05-06 10:52:00,99.125,99.145,99.115,99.125,139300000.0
2008-05-06 10:53:00,99.125,99.175,99.115,99.155,186800000.0
2008-05-06 10:54:00,99.155,99.205,99.15,99.205,223200000.0
2008-05-06 10:55:00,99.205,99.215,99.16,99.2,255800000.0
2008-05-06 10:56:00,99.195,99.235,99.16,99.175,168000000.0
2008-05-06 10:57:00,99.17,99.195,99.165,99.165,104300000.0
2008-05-06 10:58:00,99.165,99.195,99.15,99.185,83700000.0
2008-05-06 10:59:00,99.185,99.205,99.17,99.175,95800000.0
2008-05-06 11:00:00,99.165,99.165,99.085,99.1,102200000.0
2008-05-06 11:01:00,99.1,99.135,99.095,99.125,128600000.0
2008-05-06 11:02:00,99.125,99.13,99.105,99.12,194900000.0
2008-05-06 11:03:00,99.12,99.135,99.1,99.105,183800000.0
2008-05-06 11:04:00,99.105,99.115,99.095,99.105,187600000.0
2008-05-06 11:05:00,99.105,99.12,99.085,99.095,121200000.0
2008-05-06 11:06:00,99.095,99.125,99.095,99.125,99900000.0
2008-05-06 11:07:00,99.125,99.135,99.115,99.125,52900000.0
2008-05-06 11:08:00,99.125,99.145,99.115,99.135,79800000.0
2008-05-06 11:09:00,99.13,99.145,99.125,99.135,21600000.0
2008-05-06 11:10:00,99.135,99.145,99.125,99.145,79800000.0
2008-05-06 11:11:00,99.14,99.165,99.135,99.135,156900000.0
2008-05-06 11:12:00,99.135,99.155,99.105,99.105,111500000.0
2008-05-06 11:13:00,99.105,99.115,99.055,99.055,220400000.0
2008-05-06 11:14:00,99.055,99.115,99.035,99.115,238200000.0
2008-05-06 11:15:00,99.115,99.125,99.065,99.075,174000000.0
2008-05-06 11:16:00,99.075,99.075,99.055,99.065,202800000.0
2008-05-06 11:17:00,99.065,99.105,99.065,99.075,111100000.0
2008-05-06 11:18:00,99.08,99.085,99.065,99.07,69000000.0
2008-05-06 11:19:00,99.07,99.085,99.07,99.085,47200000.0
2008-05-06 11:20:00,99.085,99.105,99.08,99.105,139900000.0
2008-05-06 11:21:00,99.105,99.115,99.105,99.115,36900000.0
2008-05-06 11:22:00,99.115,99.145,99.115,99.145,111100000.0
2008-05-06 11:23:00,99.145,99.15,99.085,99.09,234000000.0
2008-05-06 11:24:00,99.085,99.105,99.075,99.09,211100000.0
2008-05-06 11:25:00,99.09,99.175,99.085,99.145,217200000.0
2008-05-06 11:26:00,99.145,99.16,99.065,99.075,132700000.0
2008-05-06 11:27:00,99.07,99.095,99.06,99.08,141400000.0
2008-05-06 11:28:00,99.08,99.1,99.075,99.1,71700000.0
2008-05-06 11:29:00,99.1,99.11,99.08,99.11,97800000.0
2008-05-06 11:30:00,99.105,99.135,99.09,99.125,121500000.0
2008-05-06 11:31:00,99.125,99.135,99.125,99.125,9800000.0
2008-05-06 11:32:00,99.135,99.155,99.125,99.155,125600000.0
2008-05-06 11:33:00,99.155,99.165,99.13,99.15,69700000.0
2008-05-06 11:34:00,99.15,99.155,99.065,99.085,234000000.0
2008-05-06 11:35:00,99.085,99.105,99.065,99.075,159900000.0
2008-05-06 11:36:00,99.075,99.085,99.04,99.055,180400000.0
2008-05-06 11:37:00,99.06,99.08,99.035,99.045,130000000.0
2008-05-06 11:38:00,99.045,99.045,99.025,99.04,108000000.0
2008-05-06 11:39:00,99.04,99.055,99.025,99.04,148200000.0
2008-05-06 11:40:00,99.04,99.065,99.02,99.045,129800000.0
2008-05-06 11:41:00,99.055,99.055,99.045,99.05,140600000.0
2008-05-06 11:42:00,99.045,99.055,99.015,99.045,237000000.0
2008-05-06 11:43:00,99.045,99.055,99.025,99.035,134400000.0
2008-05-06 11:44:00,99.035,99.04,98.99,98.99,222800000.0
2008-05-06 11:45:00,98.99,99.075,98.99,99.045,159600000.0
2008-05-06 11:46:00,99.045,99.065,99.035,99.04,229300000.0
2008-05-06 11:47:00,99.04,99.09,99.04,99.075,102300000.0
2008-05-06 11:48:00,99.075,99.075,99.06,99.065,100400000.0
2008-05-06 11:49:00,99.065,99.135,99.065,99.11,164500000.0
2008-05-06 11:50:00,99.11,99.135,99.095,99.12,169000000.0
2008-05-06 11:51:00,99.115,99.145,99.095,99.14,191100000.0
2008-05-06 11:52:00,99.135,99.135,99.085,99.085,140800000.0
2008-05-06 11:53:00,99.085,99.085,99.065,99.075,48300000.0
2008-05-06 11:54:00,99.08,99.085,99.07,99.085,70300000.0
2008-05-06 11:55:00,99.085,99.11,99.085,99.11,107200000.0
2008-05-06 11:56:00,99.11,99.125,99.105,99.115,194400000.0
2008-05-06 11:57:00,99.115,99.125,99.085,99.115,287000000.0
2008-05-06 11:58:00,99.115,99.125,99.1,99.115,208000000.0
2008-05-06 11:59:00,99.115,99.115,99.085,99.09,232700000.0
2008-05-06 12:00:00,99.095,99.095,99.065,99.085,89900000.0
2008-05-06 12:01:00,99.085,99.09,99.045,99.05,112600000.0
2008-05-06 12:02:00,99.055,99.06,99.055,99.06,49500000.0
2008-05-06 12:03:00,99.06,99.08,99.06,99.075,134500000.0
2008-05-06 12:04:00,99.075,99.08,99.07,99.07,58800000.0
2008-05-06 12:05:00,99.065,99.08,99.065,99.075,61600000.0
2008-05-06 12:06:00,99.075,99.085,99.045,99.055,226600000.0
2008-05-06 12:07:00,99.055,99.06,99.035,99.045,176100000.0
2008-05-06 12:08:00,99.045,99.05,99.015,99.035,94300000.0
2008-05-06 12:09:00,99.04,99.065,99.0,99.035,251000000.0
2008-05-06 12:10:00,99.035,99.045,99.01,99.01,98200000.0
2008-05-06 12:11:00,99.01,99.045,98.995,99.005,181400000.0
2008-05-06 12:12:00,99.005,99.075,98.995,99.045,224000000.0
2008-05-06 12:13:00,99.045,99.06,99.035,99.06,59600000.0
2008-05-06 12:14:00,99.06,99.065,99.035,99.035,118200000.0
2008-05-06 12:15:00,99.035,99.045,99.03,99.04,68200000.0
2008-05-06 12:16:00,99.04,99.04,98.995,99.0,210400000.0
2008-05-06 12:17:00,99.0,99.05,98.975,99.05,134500000.0
2008-05-06 12:18:00,99.045,99.045,98.965,99.015,188400000.0
2008-05-06 12:19:00,99.015,99.055,98.99,99.04,84700000.0
2008-05-06 12:20:00,99.04,99.05,99.03,99.035,90500000.0
2008-05-06 12:21:00,99.035,99.055,99.03,99.035,162800000.0
2008-05-06 12:22:00,99.035,99.045,99.035,99.035,46100000.0
2008-05-06 12:23:00,99.035,99.035,99.01,99.01,43300000.0
2008-05-06 12:24:00,99.015,99.02,99.01,99.02,95700000.0
2008-05-06 12:25:00,99.02,99.035,98.995,99.005,100200000.0
2008-05-06 12:26:00,99.005,99.05,99.005,99.045,91600000.0
2008-05-06 12:27:00,99.045,99.06,99.045,99.045,65000000.0
2008-05-06 12:28:00,99.05,99.05,99.02,99.035,86800000.0
2008-05-06 12:29:00,99.04,99.04,99.02,99.035,60000000.0
2008-05-06 12:30:00,99.05,99.05,98.99,99.025,152400000.0
2008-05-06 12:31:00,99.02,99.05,99.015,99.045,110800000.0
2008-05-06 12:32:00,99.045,99.065,99.045,99.06,50100000.0
2008-05-06 12:33:00,99.06,99.12,99.055,99.1,168800000.0
2008-05-06 12:34:00,99.105,99.145,99.105,99.12,223000000.0
2008-05-06 12:35:00,99.125,99.145,99.115,99.135,120300000.0
2008-05-06 12:36:00,99.13,99.175,99.125,99.165,170100000.0
2008-05-06 12:37:00,99.165,99.165,99.135,99.15,213100000.0
2008-05-06 12:38:00,99.15,99.175,99.15,99.165,23300000.0
2008-05-06 12:39:00,99.165,99.185,99.16,99.185,178500000.0
2008-05-06 12:40:00,99.185,99.195,99.17,99.195,118900000.0
2008-05-06 12:41:00,99.195,99.195,99.18,99.195,49200000.0
2008-05-06 12:42:00,99.19,99.195,99.135,99.16,257300000.0
2008-05-06 12:43:00,99.16,99.17,99.15,99.15,39500000.0
2008-05-06 12:44:00,99.15,99.165,99.14,99.155,80100000.0
2008-05-06 12:45:00,99.155,99.175,99.15,99.165,125500000.0
2008-05-06 12:46:00,99.165,99.21,99.165,99.205,137100000.0
2008-05-06 12:47:00,99.205,99.205,99.18,99.195,132200000.0
2008-05-06 12:48:00,99.19,99.205,99.16,99.16,75800000.0
2008-05-06 12:49:00,99.16,99.16,99.14,99.155,86400000.0
2008-05-06 12:50:00,99.155,99.165,99.155,99.16,135900000.0
2008-05-06 12:51:00,99.16,99.175,99.145,99.15,72000000.0
2008-05-06 12:52:00,99.15,99.15,99.1,99.105,83400000.0
2008-05-06 12:53:00,99.105,99.115,99.105,99.11,45000000.0
2008-05-06 12:54:00,99.115,99.115,99.095,99.105,68800000.0
2008-05-06 12:55:00,99.105,99.11,99.1,99.1,46700000.0
2008-05-06 12:56:00,99.1,99.1,99.095,99.1,16800000.0
2008-05-06 12:57:00,99.1,99.1,99.085,99.085,89900000.0
2008-05-06 12:58:00,99.09,99.09,99.08,99.085,69700000.0
2008-05-06 12:59:00,99.085,99.085,99.065,99.065,120000000.0
2008-05-06 13:00:00,99.065,99.07,99.06,99.065,106400000.0
2008-05-06 13:01:00,99.065,99.07,99.06,99.065,46500000.0
2008-05-06 13:02:00,99.065,99.075,99.055,99.065,98100000.0
2008-05-06 13:03:00,99.065,99.075,99.055,99.075,54400000.0
2008-05-06 13:04:00,99.075,99.075,99.04,99.045,97800000.0
2008-05-06 13:05:00,99.045,99.045,99.025,99.025,86000000.0
2008-05-06 13:06:00,99.025,99.065,99.025,99.055,67100000.0
2008-05-06 13:07:00,99.055,99.065,99.035,99.045,35800000.0
2008-05-06 13:08:00,99.045,99.045,99.025,99.025,88600000.0
2008-05-06 13:09:00,99.025,99.035,99.025,99.03,63900000.0
2008-05-06 13:10:00,99.03,99.035,99.025,99.025,17300000.0
2008-05-06 13:11:00,99.025,99.025,98.975,98.98,187800000.0
2008-05-06 13:12:00,98.98,98.995,98.98,98.995,70700000.0
2008-05-06 13:13:00,98.995,99.015,98.995,99.0,43800000.0
2008-05-06 13:14:00,99.0,99.055,99.0,99.05,102600000.0
2008-05-06 13:15:00,99.05,99.075,99.045,99.06,181200000.0
2008-05-06 13:16:00,99.06,99.08,99.06,99.065,92500000.0
2008-05-06 13:17:00,99.065,99.065,99.035,99.055,123900000.0
2008-05-06 13:18:00,99.055,99.08,99.055,99.08,27600000.0
2008-05-06 13:19:00,99.075,99.075,99.04,99.04,95100000.0
2008-05-06 13:20:00,99.045,99.05,99.04,99.045,39800000.0
2008-05-06 13:21:00,99.045,99.05,98.98,98.995,73300000.0
2008-05-06 13:22:00,98.995,99.005,98.975,98.98,71100000.0
2008-05-06 13:23:00,98.985,98.995,98.95,98.95,87200000.0
2008-05-06 13:24:00,98.96,98.975,98.915,98.95,120900000.0
2008-05-06 13:25:00,98.955,98.955,98.92,98.925,148200000.0
2008-05-06 13:26:00,98.93,98.93,98.92,98.925,109400000.0
2008-05-06 13:27:00,98.925,98.925,98.835,98.845,140600000.0
2008-05-06 13:28:00,98.845,98.87,98.84,98.855,73400000.0
2008-05-06 13:29:00,98.855,98.88,98.825,98.83,103200000.0
2008-05-06 13:30:00,98.83,98.835,98.79,98.815,143300000.0
2008-05-06 13:31:00,98.82,98.88,98.82,98.855,122300000.0
2008-05-06 13:32:00,98.85,98.85,98.805,98.83,103500000.0
2008-05-06 13:33:00,98.825,98.835,98.74,98.8,211600000.0
2008-05-06 13:34:00,98.8,98.84,98.795,98.83,92000000.0
2008-05-06 13:35:00,98.83,98.855,98.82,98.84,94600000.0
2008-05-06 13:36:00,98.835,98.86,98.825,98.85,65000000.0
2008-05-06 13:37:00,98.85,98.87,98.845,98.86,73000000.0
2008-05-06 13:38:00,98.86,98.86,98.785,98.79,77400000.0
2008-05-06 13:39:00,98.8,98.8,98.695,98.765,77300000.0
2008-05-06 13:40:00,98.765,98.825,98.75,98.82,131100000.0
2008-05-06 13:41:00,98.815,98.815,98.79,98.79,52700000.0
2008-05-06 13:42:00,98.795,98.795,98.765,98.765,90800000.0
2008-05-06 13:43:00,98.765,98.765,98.65,98.695,198200000.0
2008-05-06 13:44:00,98.67,98.675,98.635,98.65,154900000.0
2008-05-06 13:45:00,98.655,98.695,98.64,98.695,107100000.0
2008-05-06 13:46:00,98.69,98.7,98.655,98.665,103900000.0
2008-05-06 13:47:00,98.67,98.695,98.65,98.68,131300000.0
2008-05-06 13:48:00,98.68,98.73,98.68,98.71,179100000.0
2008-05-06 13:49:00,98.71,98.72,98.695,98.71,145400000.0
2008-05-06 13:50:00,98.71,98.715,98.68,98.71,100300000.0
2008-05-06 13:51:00,98.71,98.735,98.705,98.715,138700000.0
2008-05-06 13:52:00,98.72,98.785,98.715,98.785,157400000.0
2008-05-06 13:53:00,98.785,98.795,98.75,98.785,170200000.0
2008-05-06 13:54:00,98.78,98.78,98.755,98.755,96900000.0
2008-05-06 13:55:00,98.76,98.765,98.735,98.735,81600000.0
2008-05-06 13:56:00,98.735,98.77,98.735,98.74,70300000.0
2008-05-06 13:57:00,98.755,98.765,98.75,98.76,96600000.0
2008-05-06 13:58:00,98.76,98.77,98.755,98.755,120600000.0
2008-05-06 13:59:00,98.755,98.765,98.745,98.765,283900000.0
2008-05-06 14:00:00,98.755,98.77,98.745,98.75,107500000.0
2008-05-06 14:01:00,98.75,98.76,98.735,98.745,87500000.0
2008-05-06 14:02:00,98.745,98.765,98.745,98.765,16600000.0
2008-05-06 14:03:00,98.765,98.765,98.725,98.735,56800000.0
2008-05-06 14:04:00,98.73,98.74,98.68,98.69,139300000.0
2008-05-06 14:05:00,98.695,98.7,98.655,98.67,77900000.0
2008-05-06 14:06:00,98.665,98.68,98.63,98.63,95300000.0
2008-05-06 14:07:00,98.63,98.63,98.585,98.585,139700000.0
2008-05-06 14:08:00,98.585,98.585,98.56,98.57,136700000.0
2008-05-06 14:09:00,98.565,98.575,98.545,98.55,132200000.0
2008-05-06 14:10:00,98.555,98.63,98.545,98.595,114400000.0
2008-05-06 14:11:00,98.595,98.6,98.575,98.6,116500000.0
2008-05-06 14:12:00,98.6,98.66,98.59,98.66,88300000.0
2008-05-06 14:13:00,98.655,98.665,98.64,98.645,87400000.0
2008-05-06 14:14:00,98.64,98.655,98.61,98.62,72100000.0
2008-05-06 14:15:00,98.625,98.67,98.62,98.67,41000000.0
2008-05-06 14:16:00,98.675,98.695,98.67,98.685,70400000.0
2008-05-06 14:17:00,98.69,98.69,98.615,98.655,107200000.0
2008-05-06 14:18:00,98.65,98.69,98.65,98.69,74400000.0
2008-05-06 14:19:00,98.695,98.71,98.69,98.695,115000000.0
2008-05-06 14:20:00,98.695,98.695,98.605,98.63,170600000.0
2008-05-06 14:21:00,98.63,98.655,98.615,98.625,84500000.0
2008-05-06 14:22:00,98.625,98.645,98.615,98.645,125000000.0
2008-05-06 14:23:00,98.64,98.68,98.635,98.67,73600000.0
2008-05-06 14:24:00,98.67,98.71,98.67,98.695,174800000.0
2008-05-06 14:25:00,98.685,98.695,98.675,98.685,125100000.0
2008-05-06 14:26:00,98.685,98.705,98.675,98.685,134300000.0
2008-05-06 14:27:00,98.685,98.765,98.685,98.765,145900000.0
2008-05-06 14:28:00,98.76,98.785,98.745,98.76,168200000.0
2008-05-06 14:29:00,98.765,98.78,98.745,98.75,59100000.0
2008-05-06 14:30:00,98.75,98.78,98.75,98.77,69000000.0
2008-05-06 14:31:00,98.77,98.78,98.75,98.765,109200000.0
2008-05-06 14:32:00,98.77,98.79,98.755,98.77,99900000.0
2008-05-06 14:33:00,98.77,98.79,98.765,98.78,163000000.0
2008-05-06 14:34:00,98.775,98.775,98.725,98.73,185500000.0
2008-05-06 14:35:00,98.725,98.73,98.685,98.7,188900000.0
2008-05-06 14:36:00,98.7,98.715,98.7,98.71,68800000.0
2008-05-06 14:37:00,98.71,98.76,98.705,98.76,64500000.0
2008-05-06 14:38:00,98.76,98.76,98.7,98.71,127300000.0
2008-05-06 14:39:00,98.71,98.74,98.7,98.72,86400000.0
2008-05-06 14:40:00,98.725,98.745,98.7,98.745,185100000.0
2008-05-06 14:41:00,98.745,98.765,98.735,98.75,89500000.0
2008-05-06 14:42:00,98.75,98.755,98.705,98.72,143500000.0
2008-05-06 14:43:00,98.715,98.72,98.68,98.685,182800000.0
2008-05-06 14:44:00,98.685,98.695,98.68,98.69,69900000.0
2008-05-06 14:45:00,98.69,98.72,98.69,98.71,80700000.0
2008-05-06 14:46:00,98.71,98.75,98.705,98.745,108400000.0
2008-05-06 14:47:00,98.745,98.775,98.735,98.775,80900000.0
2008-05-06 14:48:00,98.78,98.815,98.775,98.805,90700000.0
2008-05-06 14:49:00,98.805,98.835,98.795,98.81,94900000.0
2008-05-06 14:50:00,98.81,98.81,98.735,98.745,124400000.0
2008-05-06 14:51:00,98.745,98.745,98.625,98.625,190400000.0
2008-05-06 14:52:00,98.625,98.645,98.605,98.61,111600000.0
2008-05-06 14:53:00,98.615,98.645,98.605,98.645,100400000.0
2008-05-06 14:54:00,98.645,98.65,98.64,98.65,48500000.0
2008-05-06 14:55:00,98.65,98.65,98.605,98.64,92100000.0
2008-05-06 14:56:00,98.645,98.68,98.645,98.675,80400000.0
2008-05-06 14:57:00,98.665,98.705,98.645,98.7,114000000.0
2008-05-06 14:58:00,98.71,98.735,98.695,98.695,95400000.0
2008-05-06 14:59:00,98.7,98.71,98.57,98.58,119400000.0
2008-05-06 15:00:00,98.58,98.585,98.54,98.575,83100000.0
2008-05-06 15:01:00,98.57,98.585,98.555,98.555,104000000.0
2008-05-06 15:02:00,98.56,98.575,98.55,98.575,138700000.0
2008-05-06 15:03:00,98.575,98.595,98.575,98.595,189900000.0
2008-05-06 15:04:00,98.585,98.6,98.575,98.58,105600000.0
2008-05-06 15:05:00,98.575,98.585,98.555,98.555,149800000.0
2008-05-06 15:06:00,98.56,98.565,98.535,98.545,125000000.0
2008-05-06 15:07:00,98.545,98.56,98.53,98.545,73700000.0
2008-05-06 15:08:00,98.545,98.6,98.545,98.595,106200000.0
2008-05-06 15:09:00,98.6,98.62,98.585,98.6,117500000.0
2008-05-06 15:10:00,98.605,98.645,98.6,98.645,97800000.0
2008-05-06 15:11:00,98.645,98.645,98.605,98.635,140600000.0
2008-05-06 15:12:00,98.635,98.66,98.605,98.63,119100000.0
2008-05-06 15:13:00,98.625,98.645,98.585,98.59,81500000.0
2008-05-06 15:14:00,98.59,98.59,98.515,98.52,285200000.0
2008-05-06 15:15:00,98.515,98.52,98.46,98.475,210100000.0
2008-05-06 15:16:00,98.48,98.495,98.46,98.485,127500000.0
2008-05-06 15:17:00,98.485,98.53,98.485,98.53,122000000.0
2008-05-06 15:18:00,98.53,98.54,98.515,98.54,119100000.0
2008-05-06 15:19:00,98.54,98.57,98.535,98.55,185300000.0
2008-05-06 15:20:00,98.545,98.585,98.54,98.575,65500000.0
2008-05-06 15:21:00,98.57,98.6,98.565,98.565,98000000.0
2008-05-06 15:22:00,98.565,98.595,98.565,98.575,125100000.0
2008-05-06 15:23:00,98.575,98.6,98.575,98.595,104800000.0
2008-05-06 15:24:00,98.6,98.63,98.6,98.625,63700000.0
2008-05-06 15:25:00,98.62,98.635,98.615,98.63,44300000.0
2008-05-06 15:26:00,98.63,98.63,98.615,98.615,12000000.0
2008-05-06 15:27:00,98.615,98.625,98.61,98.61,33100000.0
2008-05-06 15:28:00,98.61,98.635,98.61,98.635,51900000.0
2008-05-06 15:29:00,98.635,98.65,98.635,98.635,49800000.0
2008-05-06 15:30:00,98.63,98.7,98.63,98.665,94100000.0
2008-05-06 15:31:00,98.665,98.675,98.61,98.61,68100000.0
2008-05-06 15:32:00,98.605,98.61,98.525,98.525,103200000.0
2008-05-06 15:33:00,98.525,98.54,98.51,98.54,47100000.0
2008-05-06 15:34:00,98.54,98.56,98.535,98.55,74100000.0
2008-05-06 15:35:00,98.545,98.635,98.545,98.63,114800000.0
2008-05-06 15:36:00,98.63,98.63,98.585,98.62,140700000.0
2008-05-06 15:37:00,98.62,98.62,98.59,98.59,132300000.0
2008-05-06 15:38:00,98.59,98.62,98.575,98.605,119400000.0
2008-05-06 15:39:00,98.605,98.61,98.575,98.585,109800000.0
2008-05-06 15:40:00,98.585,98.6,98.555,98.58,99100000.0
2008-05-06 15:41:00,98.575,98.575,98.505,98.515,170600000.0
2008-05-06 15:42:00,98.515,98.575,98.515,98.555,220000000.0
2008-05-06 15:43:00,98.555,98.575,98.54,98.545,215900000.0
2008-05-06 15:44:00,98.545,98.585,98.545,98.575,219900000.0
2008-05-06 15:45:00,98.575,98.575,98.515,98.53,320100000.0
2008-05-06 15:46:00,98.525,98.565,98.525,98.54,103000000.0
2008-05-06 15:47:00,98.535,98.555,98.52,98.535,177900000.0
2008-05-06 15:48:00,98.54,98.545,98.49,98.53,153200000.0
2008-05-06 15:49:00,98.525,98.6,98.51,98.58,112600000.0
2008-05-06 15:50:00,98.585,98.595,98.57,98.585,237000000.0
2008-05-06 15:51:00,98.585,98.6,98.57,98.595,141700000.0
2008-05-06 15:52:00,98.595,98.595,98.565,98.575,164500000.0
2008-05-06 15:53:00,98.575,98.605,98.555,98.6,106600000.0
2008-05-06 15:54:00,98.6,98.63,98.6,98.62,240200000.0
2008-05-06 15:55:00,98.62,98.645,98.6,98.645,85900000.0
2008-05-06 15:56:00,98.645,98.7,98.645,98.66,177900000.0
2008-05-06 15:57:00,98.655,98.66,98.61,98.65,102300000.0
2008-05-06 15:58:00,98.65,98.69,98.645,98.68,116900000.0
2008-05-06 15:59:00,98.675,98.675,98.62,98.64,89900000.0
2008-05-06 16:00:00,98.64,98.725,98.59,98.695,100700000.0
2008-05-06 16:01:00,98.695,98.715,98.685,98.715,287900000.0
2008-05-06 16:02:00,98.715,98.74,98.7,98.74,182200000.0
2008-05-06 16:03:00,98.735,98.74,98.665,98.705,156600000.0
2008-05-06 16:04:00,98.705,98.73,98.685,98.725,140300000.0
2008-05-06 16:05:00,98.725,98.79,98.7,98.73,107200000.0
2008-05-06 16:06:00,98.725,98.725,98.66,98.67,168600000.0
2008-05-06 16:07:00,98.67,98.73,98.66,98.71,93500000.0
2008-05-06 16:08:00,98.705,98.71,98.66,98.68,52000000.0
2008-05-06 16:09:00,98.67,98.725,98.67,98.725,59100000.0
2008-05-06 16:10:00,98.725,98.83,98.725,98.82,108600000.0
2008-05-06 16:11:00,98.82,98.865,98.76,98.775,113400000.0
2008-05-06 16:12:00,98.78,98.81,98.755,98.775,67100000.0
2008-05-06 16:13:00,98.775,98.775,98.73,98.745,59900000.0
2008-05-06 16:14:00,98.745,98.745,98.7,98.725,98200000.0
2008-05-06 16:15:00,98.735,98.74,98.655,98.695,205900000.0
2008-05-06 16:16:00,98.69,98.78,98.685,98.725,160400000.0
2008-05-06 16:17:00,98.735,98.765,98.705,98.76,129200000.0
2008-05-06 16:18:00,98.76,98.79,98.76,98.775,116800000.0
2008-05-06 16:19:00,98.78,98.84,98.78,98.82,204700000.0
2008-05-06 16:20:00,98.82,98.88,98.82,98.88,201700000.0
2008-05-06 16:21:00,98.875,98.875,98.785,98.805,331000000.0
2008-05-06 16:22:00,98.81,98.845,98.795,98.82,188600000.0
2008-05-06 16:23:00,98.815,98.82,98.785,98.805,177400000.0
2008-05-06 16:24:00,98.805,98.84,98.795,98.82,124100000.0
2008-05-06 16:25:00,98.82,98.885,98.815,98.875,144700000.0
2008-05-06 16:26:00,98.875,98.9,98.845,98.875,233200000.0
2008-05-06 16:27:00,98.87,98.875,98.84,98.85,144400000.0
2008-05-06 16:28:00,98.835,98.9,98.835,98.87,125600000.0
2008-05-06 16:29:00,98.87,98.87,98.83,98.83,151000000.0
2008-05-06 16:30:00,98.835,98.835,98.77,98.775,115600000.0
2008-05-06 16:31:00,98.78,98.805,98.765,98.8,94400000.0
2008-05-06 16:32:00,98.8,98.825,98.78,98.79,127700000.0
2008-05-06 16:33:00,98.79,98.795,98.765,98.765,58100000.0
2008-05-06 16:34:00,98.77,98.775,98.725,98.75,167200000.0
2008-05-06 16:35:00,98.75,98.76,98.72,98.75,157100000.0
2008-05-06 16:36:00,98.75,98.795,98.745,98.755,180400000.0
2008-05-06 16:37:00,98.755,98.825,98.755,98.805,218100000.0
2008-05-06 16:38:00,98.805,98.83,98.78,98.815,128800000.0
2008-05-06 16:39:00,98.815,98.815,98.775,98.79,129400000.0
2008-05-06 16:40:00,98.79,98.84,98.785,98.825,202700000.0
2008-05-06 16:41:00,98.825,98.855,98.825,98.85,77700000.0
2008-05-06 16:42:00,98.85,98.9,98.845,98.9,97000000.0
2008-05-06 16:43:00,98.905,98.935,98.88,98.905,107600000.0
2008-05-06 16:44:00,98.905,98.95,98.905,98.92,149800000.0
2008-05-06 16:45:00,98.94,98.94,98.91,98.915,82900000.0
2008-05-06 16:46:00,98.91,98.945,98.905,98.92,124700000.0
2008-05-06 16:47:00,98.915,98.955,98.91,98.955,166900000.0
2008-05-06 16:48:00,98.955,98.975,98.935,98.96,121900000.0
2008-05-06 16:49:00,98.96,99.025,98.96,99.02,150300000.0
2008-05-06 16:50:00,99.025,99.055,99.015,99.015,141100000.0
2008-05-06 16:51:00,99.02,99.02,98.985,98.99,88600000.0
2008-05-06 16:52:00,98.99,99.02,98.985,99.01,106000000.0
2008-05-06 16:53:00,99.0,99.045,98.99,99.04,171700000.0
2008-05-06 16:54:00,99.04,99.05,99.025,99.04,217700000.0
2008-05-06 16:55:00,99.04,99.05,99.015,99.025,196900000.0
2008-05-06 16:56:00,99.025,99.04,99.015,99.035,142400000.0
2008-05-06 16:57:00,99.035,99.04,99.02,99.02,99900000.0
2008-05-06 16:58:00,99.025,99.04,99.005,99.03,159200000.0
2008-05-06 16:59:00,99.035,99.055,98.955,98.955,253800000.0
2008-05-06 17:00:00,98.955,98.995,98.95,98.985,202100000.0
2008-05-06 17:01:00,98.98,98.98,98.955,98.955,207400000.0
2008-05-06 17:02:00,98.955,98.96,98.935,98.945,111200000.0
2008-05-06 17:03:00,98.945,98.99,98.945,98.965,136000000.0
2008-05-06 17:04:00,98.965,98.99,98.96,98.975,201700000.0
2008-05-06 17:05:00,98.975,99.005,98.965,98.995,220200000.0
2008-05-06 17:06:00,98.995,99.06,98.995,99.04,201400000.0
2008-05-06 17:07:00,99.04,99.04,98.995,99.015,209700000.0
2008-05-06 17:08:00,99.015,99.05,99.005,99.03,165200000.0
2008-05-06 17:09:00,99.03,99.035,99.005,99.02,209000000.0
2008-05-06 17:10:00,99.02,99.03,99.005,99.02,68100000.0
2008-05-06 17:11:00,99.02,99.055,99.01,99.035,177300000.0
2008-05-06 17:12:00,99.035,99.055,99.02,99.055,105100000.0
2008-05-06 17:13:00,99.055,99.07,99.035,99.045,117900000.0
2008-05-06 17:14:00,99.05,99.085,99.04,99.06,94700000.0
2008-05-06 17:15:00,99.06,99.1,99.055,99.06,130800000.0
2008-05-06 17:16:00,99.055,99.085,99.025,99.025,103300000.0
2008-05-06 17:17:00,99.03,99.06,99.025,99.045,133300000.0
2008-05-06 17:18:00,99.045,99.045,99.01,99.01,110700000.0
2008-05-06 17:19:00,99.01,99.045,99.01,99.03,45800000.0
2008-05-06 17:20:00,99.035,99.035,99.0,99.02,91500000.0
2008-05-06 17:21:00,99.015,99.06,99.015,99.06,110100000.0
2008-05-06 17:22:00,99.055,99.065,99.04,99.06,108800000.0
2008-05-06 17:23:00,99.065,99.075,99.05,99.075,68500000.0
2008-05-06 17:24:00,99.07,99.1,99.065,99.085,124500000.0
2008-05-06 17:25:00,99.085,99.11,99.08,99.1,121200000.0
2008-05-06 17:26:00,99.1,99.105,99.075,99.105,119100000.0
2008-05-06 17:27:00,99.1,99.115,99.09,99.1,50000000.0
2008-05-06 17:28:00,99.1,99.12,99.1,99.115,70700000.0
2008-05-06 17:29:00,99.115,99.135,99.1,99.115,100700000.0
2008-05-06 17:30:00,99.115,99.125,99.075,99.12,156200000.0
2008-05-06 17:31:00,99.12,99.12,99.07,99.08,77500000.0
2008-05-06 17:32:00,99.075,99.075,99.045,99.06,98800000.0
2008-05-06 17:33:00,99.06,99.065,98.995,98.995,210300000.0
2008-05-06 17:34:00,99.0,99.02,98.995,99.02,71200000.0
2008-05-06 17:35:00,99.02,99.035,99.0,99.015,92200000.0
2008-05-06 17:36:00,99.02,99.075,99.015,99.07,288800000.0
2008-05-06 17:37:00,99.075,99.085,99.065,99.065,112800000.0
2008-05-06 17:38:00,99.065,99.075,99.065,99.07,92600000.0
2008-05-06 17:39:00,99.07,99.075,99.055,99.065,69600000.0
2008-05-06 17:40:00,99.065,99.065,99.035,99.035,191900000.0
2008-05-06 17:41:00,99.035,99.065,99.035,99.06,90000000.0
2008-05-06 17:42:00,99.065,99.115,99.065,99.1,75400000.0
2008-05-06 17:43:00,99.105,99.15,99.105,99.14,238700000.0
2008-05-06 17:44:00,99.14,99.14,99.12,99.13,72000000.0
2008-05-06 17:45:00,99.13,99.165,99.125,99.135,118200000.0
2008-05-06 17:46:00,99.135,99.15,99.115,99.135,129000000.0
2008-05-06 17:47:00,99.135,99.15,99.12,99.15,126500000.0
2008-05-06 17:48:00,99.155,99.17,99.14,99.15,187100000.0
2008-05-06 17:49:00,99.15,99.155,99.145,99.15,34600000.0
2008-05-06 17:50:00,99.15,99.155,99.115,99.13,166300000.0
2008-05-06 17:51:00,99.13,99.145,99.095,99.125,117500000.0
2008-05-06 17:52:00,99.115,99.135,99.105,99.125,172000000.0
2008-05-06 17:53:00,99.13,99.13,99.105,99.115,208300000.0
2008-05-06 17:54:00,99.115,99.135,99.11,99.115,123800000.0
2008-05-06 17:55:00,99.115,99.115,99.075,99.095,205800000.0
2008-05-06 17:56:00,99.095,99.115,99.08,99.105,193800000.0
2008-05-06 17:57:00,99.105,99.13,99.085,99.085,162800000.0
2008-05-06 17:58:00,99.085,99.1,99.075,99.08,99500000.0
2008-05-06 17:59:00,99.08,99.115,99.055,99.105,234300000.0
2008-05-06 18:00:00,99.105,99.145,99.09,99.12,114900000.0
2008-05-06 18:01:00,99.12,99.15,99.105,99.145,186600000.0
2008-05-06 18:02:00,99.15,99.19,99.15,99.185,192700000.0
2008-05-06 18:03:00,99.185,99.21,99.185,99.205,106200000.0
2008-05-06 18:04:00,99.205,99.235,99.195,99.22,121700000.0
2008-05-06 18:05:00,99.22,99.22,99.155,99.155,142200000.0
2008-05-06 18:06:00,99.155,99.17,99.145,99.17,39000000.0
2008-05-06 18:07:00,99.17,99.175,99.17,99.17,36800000.0
2008-05-06 18:08:00,99.17,99.205,99.17,99.2,105500000.0
2008-05-06 18:09:00,99.215,99.24,99.21,99.22,133100000.0
2008-05-06 18:10:00,99.22,99.23,99.22,99.23,61700000.0
2008-05-06 18:11:00,99.23,99.255,99.23,99.235,77500000.0
2008-05-06 18:12:00,99.24,99.245,99.21,99.22,38600000.0
2008-05-06 18:13:00,99.215,99.225,99.21,99.225,77100000.0
2008-05-06 18:14:00,99.225,99.23,99.2,99.225,86900000.0
2008-05-06 18:15:00,99.225,99.23,99.205,99.205,50200000.0
2008-05-06 18:16:00,99.21,99.23,99.205,99.21,57300000.0
2008-05-06 18:17:00,99.21,99.235,99.195,99.205,121700000.0
2008-05-06 18:18:00,99.205,99.215,99.2,99.2,31900000.0
2008-05-06 18:19:00,99.2,99.22,99.185,99.22,78400000.0
2008-05-06 18:20:00,99.22,99.235,99.21,99.22,83000000.0
2008-05-06 18:21:00,99.22,99.235,99.21,99.22,74200000.0
2008-05-06 18:22:00,99.22,99.25,99.22,99.245,76100000.0
2008-05-06 18:23:00,99.245,99.25,99.245,99.25,52600000.0
2008-05-06 18:24:00,99.25,99.28,99.25,99.265,94400000.0
2008-05-06 18:25:00,99.265,99.27,99.255,99.265,115800000.0
2008-05-06 18:26:00,99.265,99.285,99.235,99.275,115000000.0
2008-05-06 18:27:00,99.275,99.32,99.27,99.29,123700000.0
2008-05-06 18:28:00,99.285,99.295,99.28,99.285,70100000.0
2008-05-06 18:29:00,99.285,99.285,99.245,99.245,73400000.0
2008-05-06 18:30:00,99.24,99.275,99.23,99.26,80400000.0
2008-05-06 18:31:00,99.26,99.29,99.26,99.27,98100000.0
2008-05-06 18:32:00,99.27,99.28,99.255,99.28,51000000.0
2008-05-06 18:33:00,99.28,99.285,99.265,99.265,74700000.0
2008-05-06 18:34:00,99.265,99.265,99.235,99.26,93800000.0
2008-05-06 18:35:00,99.26,99.285,99.26,99.285,31300000.0
2008-05-06 18:36:00,99.285,99.295,99.255,99.275,108200000.0
2008-05-06 18:37:00,99.275,99.275,99.23,99.245,64400000.0
2008-05-06 18:38:00,99.245,99.265,99.24,99.265,40900000.0
2008-05-06 18:39:00,99.265,99.265,99.245,99.255,35300000.0
2008-05-06 18:40:00,99.255,99.27,99.25,99.265,47200000.0
2008-05-06 18:41:00,99.265,99.315,99.26,99.305,78700000.0
2008-05-06 18:42:00,99.31,99.32,99.275,99.29,130100000.0
2008-05-06 18:43:00,99.29,99.3,99.275,99.28,89400000.0
2008-05-06 18:44:00,99.28,99.34,99.26,99.315,175300000.0
2008-05-06 18:45:00,99.32,99.375,99.315,99.335,85600000.0
2008-05-06 18:46:00,99.335,99.35,99.33,99.35,36700000.0
2008-05-06 18:47:00,99.345,99.345,99.33,99.34,120300000.0
2008-05-06 18:48:00,99.34,99.345,99.335,99.34,38100000.0
2008-05-06 18:49:00,99.34,99.345,99.325,99.33,34700000.0
2008-05-06 18:50:00,99.33,99.41,99.325,99.41,144800000.0
2008-05-06 18:51:00,99.41,99.44,99.38,99.41,138200000.0
2008-05-06 18:52:00,99.405,99.41,99.36,99.37,94000000.0
2008-05-06 18:53:00,99.375,99.405,99.365,99.395,63000000.0
2008-05-06 18:54:00,99.395,99.43,99.39,99.42,127000000.0
2008-05-06 18:55:00,99.42,99.43,99.39,99.39,52900000.0
2008-05-06 18:56:00,99.39,99.43,99.385,99.43,54500000.0
2008-05-06 18:57:00,99.43,99.44,99.415,99.415,60600000.0
2008-05-06 18:58:00,99.415,99.415,99.38,99.39,95100000.0
2008-05-06 18:59:00,99.39,99.42,99.385,99.385,111200000.0
2008-05-06 19:00:00,99.385,99.445,99.385,99.41,102800000.0
2008-05-06 19:01:00,99.415,99.415,99.41,99.41,40200000.0
2008-05-06 19:02:00,99.415,99.415,99.39,99.39,35600000.0
2008-05-06 19:03:00,99.39,99.405,99.385,99.4,117300000.0
2008-05-06 19:04:00,99.4,99.415,99.385,99.39,119000000.0
2008-05-06 19:05:00,99.385,99.42,99.38,99.42,87200000.0
2008-05-06 19:06:00,99.42,99.42,99.395,99.395,47500000.0
2008-05-06 19:07:00,99.395,99.395,99.355,99.36,72200000.0
2008-05-06 19:08:00,99.36,99.39,99.36,99.375,54200000.0
2008-05-06 19:09:00,99.375,99.41,99.375,99.405,51500000.0
2008-05-06 19:10:00,99.41,99.44,99.41,99.43,45900000.0
2008-05-06 19:11:00,99.43,99.43,99.395,99.395,52300000.0
2008-05-06 19:12:00,99.395,99.405,99.37,99.4,41400000.0
2008-05-06 19:13:00,99.405,99.425,99.4,99.405,65700000.0
2008-05-06 19:14:00,99.405,99.405,99.38,99.38,53400000.0
2008-05-06 19:15:00,99.38,99.4,99.38,99.385,34700000.0
2008-05-06 19:16:00,99.385,99.39,99.385,99.39,6800000.0
2008-05-06 19:17:00,99.395,99.43,99.395,99.425,97800000.0
2008-05-06 19:18:00,99.425,99.44,99.415,99.42,55300000.0
2008-05-06 19:19:00,99.42,99.44,99.4,99.44,87300000.0
2008-05-06 19:20:00,99.445,99.46,99.44,99.45,43400000.0
2008-05-06 19:21:00,99.455,99.455,99.41,99.42,58600000.0
2008-05-06 19:22:00,99.425,99.43,99.39,99.39,93600000.0
2008-05-06 19:23:00,99.39,99.405,99.385,99.4,82300000.0
2008-05-06 19:24:00,99.395,99.415,99.39,99.39,107700000.0
2008-05-06 19:25:00,99.39,99.4,99.38,99.385,54600000.0
2008-05-06 19:26:00,99.385,99.385,99.375,99.375,21200000.0
2008-05-06 19:27:00,99.38,99.38,99.37,99.37,10100000.0
2008-05-06 19:28:00,99.37,99.38,99.365,99.375,101700000.0
2008-05-06 19:29:00,99.375,99.38,99.365,99.37,99200000.0
2008-05-06 19:30:00,99.375,99.38,99.365,99.37,54300000.0
2008-05-06 19:31:00,99.37,99.375,99.35,99.355,63400000.0
2008-05-06 19:32:00,99.355,99.36,99.325,99.33,66900000.0
2008-05-06 19:33:00,99.33,99.33,99.295,99.295,64400000.0
2008-05-06 19:34:00,99.29,99.3,99.285,99.285,50500000.0
2008-05-06 19:35:00,99.285,99.32,99.28,99.315,69100000.0
2008-05-06 19:36:00,99.315,99.32,99.3,99.32,31200000.0
2008-05-06 19:37:00,99.32,99.33,99.32,99.33,7600000.0
2008-05-06 19:38:00,99.33,99.34,99.325,99.335,42300000.0
2008-05-06 19:39:00,99.335,99.34,99.32,99.34,50100000.0
2008-05-06 19:40:00,99.34,99.34,99.325,99.325,23300000.0
2008-05-06 19:41:00,99.325,99.35,99.315,99.32,106400000.0
2008-05-06 19:42:00,99.325,99.33,99.305,99.31,61800000.0
2008-05-06 19:43:00,99.31,99.335,99.3,99.31,88300000.0
2008-05-06 19:44:00,99.31,99.335,99.305,99.335,111500000.0
2008-05-06 19:45:00,99.34,99.365,99.325,99.335,115800000.0
2008-05-06 19:46:00,99.33,99.34,99.305,99.315,95500000.0
2008-05-06 19:47:00,99.315,99.32,99.31,99.31,27600000.0
2008-05-06 19:48:00,99.31,99.31,99.245,99.255,180200000.0
2008-05-06 19:49:00,99.26,99.28,99.255,99.275,97900000.0
2008-05-06 19:50:00,99.275,99.285,99.265,99.285,91100000.0
2008-05-06 19:51:00,99.285,99.315,99.285,99.305,91900000.0
2008-05-06 19:52:00,99.31,99.31,99.285,99.3,48700000.0
2008-05-06 19:53:00,99.295,99.325,99.295,99.315,93400000.0
2008-05-06 19:54:00,99.32,99.36,99.32,99.36,99400000.0
2008-05-06 19:55:00,99.35,99.365,99.345,99.36,46300000.0
2008-05-06 19:56:00,99.36,99.37,99.32,99.325,25000000.0
2008-05-06 19:57:00,99.325,99.335,99.315,99.33,35600000.0
2008-05-06 19:58:00,99.335,99.34,99.335,99.335,45000000.0
2008-05-06 19:59:00,99.335,99.335,99.31,99.31,38800000.0
2008-05-06 20:00:00,99.31,99.33,99.28,99.28,87000000.0
2008-05-06 20:01:00,99.28,99.295,99.26,99.26,75800000.0
2008-05-06 20:02:00,99.26,99.26,99.23,99.235,37200000.0
2008-05-06 20:03:00,99.24,99.245,99.19,99.21,92100000.0
2008-05-06 20:04:00,99.21,99.225,99.2,99.225,84400000.0
2008-05-06 20:05:00,99.225,99.24,99.205,99.205,97900000.0
2008-05-06 20:06:00,99.205,99.22,99.185,99.19,63600000.0
2008-05-06 20:07:00,99.195,99.195,99.185,99.185,30700000.0
2008-05-06 20:08:00,99.19,99.19,99.185,99.185,35900000.0
2008-05-06 20:09:00,99.185,99.19,99.18,99.19,90200000.0
2008-05-06 20:10:00,99.19,99.195,99.18,99.195,61400000.0
2008-05-06 20:11:00,99.195,99.205,99.195,99.195,25300000.0
2008-05-06 20:12:00,99.19,99.195,99.185,99.195,42100000.0
2008-05-06 20:13:00,99.195,99.21,99.19,99.205,43000000.0
2008-05-06 20:14:00,99.205,99.255,99.205,99.245,56900000.0
2008-05-06 20:15:00,99.245,99.245,99.215,99.225,36700000.0
2008-05-06 20:16:00,99.225,99.265,99.225,99.24,76900000.0
2008-05-06 20:17:00,99.24,99.24,99.195,99.205,58500000.0
2008-05-06 20:18:00,99.21,99.23,99.21,99.215,64400000.0
2008-05-06 20:19:00,99.215,99.26,99.215,99.255,75200000.0
2008-05-06 20:20:00,99.255,99.255,99.225,99.255,18600000.0
2008-05-06 20:21:00,99.255,99.255,99.24,99.245,16500000.0
2008-05-06 20:22:00,99.245,99.25,99.23,99.25,78200000.0
2008-05-06 20:23:00,99.25,99.265,99.245,99.25,53200000.0
2008-05-06 20:24:00,99.25,99.27,99.25,99.27,57300000.0
2008-05-06 20:25:00,99.27,99.275,99.255,99.275,12600000.0
2008-05-06 20:26:00,99.27,99.285,99.27,99.285,28300000.0
2008-05-06 20:27:00,99.285,99.29,99.285,99.285,19200000.0
2008-05-06 20:28:00,99.285,99.285,99.28,99.28,13500000.0
2008-05-06 20:29:00,99.28,99.285,99.275,99.275,18600000.0
2008-05-06 20:30:00,99.275,99.295,99.27,99.275,48400000.0
2008-05-06 20:31:00,99.275,99.29,99.265,99.29,61500000.0
2008-05-06 20:32:00,99.29,99.29,99.285,99.285,12700000.0
2008-05-06 20:33:00,99.285,99.29,99.285,99.285,34500000.0
2008-05-06 20:34:00,99.285,99.29,99.28,99.29,16500000.0
2008-05-06 20:35:00,99.29,99.305,99.29,99.295,64200000.0
2008-05-06 20:36:00,99.3,99.31,99.29,99.295,38900000.0
2008-05-06 20:37:00,99.295,99.305,99.295,99.305,22700000.0
2008-05-06 20:38:00,99.305,99.305,99.275,99.275,41000000.0
2008-05-06 20:39:00,99.275,99.28,99.27,99.275,30500000.0
2008-05-06 20:40:00,99.275,99.275,99.23,99.23,24500000.0
2008-05-06 20:41:00,99.23,99.245,99.225,99.24,79100000.0
2008-05-06 20:42:00,99.24,99.255,99.235,99.24,22600000.0
2008-05-06 20:43:00,99.24,99.255,99.24,99.255,32600000.0
2008-05-06 20:44:00,99.255,99.255,99.255,99.255,58400000.0
2008-05-06 20:45:00,99.255,99.285,99.255,99.28,38500000.0
2008-05-06 20:46:00,99.28,99.285,99.275,99.275,33000000.0
2008-05-06 20:47:00,99.275,99.295,99.275,99.295,37800000.0
2008-05-06 20:48:00,99.295,99.3,99.29,99.3,11700000.0
2008-05-06 20:49:00,99.3,99.335,99.29,99.325,116900000.0
2008-05-06 20:50:00,99.325,99.415,99.325,99.415,195200000.0
2008-05-06 20:51:00,99.415,99.425,99.39,99.39,57800000.0
2008-05-06 20:52:00,99.39,99.395,99.38,99.385,53500000.0
2008-05-06 20:53:00,99.39,99.405,99.38,99.385,80900000.0
2008-05-06 20:54:00,99.385,99.395,99.355,99.37,92700000.0
2008-05-06 20:55:00,99.365,99.375,99.35,99.375,74000000.0
2008-05-06 20:56:00,99.375,99.405,99.375,99.4,79200000.0
2008-05-06 20:57:00,99.395,99.425,99.395,99.425,124400000.0
2008-05-06 20:58:00,99.43,99.465,99.41,99.45,137100000.0
2008-05-06 20:59:00,99.455,99.485,99.455,99.455,201300000.0
2008-05-06 21:00:00,99.465,99.465,99.42,99.42,60500000.0
2008-05-06 21:01:00,99.42,99.435,99.42,99.435,11100000.0
2008-05-06 21:02:00,99.44,99.44,99.39,99.39,130800000.0
2008-05-06 21:03:00,99.39,99.415,99.39,99.405,44500000.0
2008-05-06 21:04:00,99.405,99.465,99.4,99.44,75100000.0
2008-05-06 21:05:00,99.445,99.465,99.435,99.46,76000000.0
2008-05-06 21:06:00,99.46,99.46,99.46,99.46,3600000.0
2008-05-06 21:07:00,99.46,99.46,99.45,99.46,17400000.0
2008-05-06 21:08:00,99.46,99.46,99.44,99.44,40100000.0
2008-05-06 21:09:00,99.44,99.44,99.43,99.44,48700000.0
2008-05-06 21:10:00,99.44,99.44,99.43,99.43,6500000.0
2008-05-06 21:11:00,99.43,99.44,99.43,99.44,5500000.0
2008-05-06 21:12:00,99.44,99.45,99.44,99.45,5600000.0
2008-05-06 21:13:00,99.45,99.475,99.45,99.465,132200000.0
2008-05-06 21:14:00,99.465,99.48,99.46,99.48,47000000.0
2008-05-06 21:15:00,99.49,99.49,99.47,99.48,77500000.0
2008-05-06 21:16:00,99.475,99.475,99.46,99.475,82000000.0
2008-05-06 21:17:00,99.475,99.49,99.475,99.48,46500000.0
2008-05-06 21:18:00,99.475,99.48,99.46,99.47,40200000.0
2008-05-06 21:19:00,99.47,99.47,99.465,99.465,3500000.0
2008-05-06 21:20:00,99.46,99.46,99.425,99.435,53800000.0
2008-05-06 21:21:00,99.435,99.455,99.435,99.45,43500000.0
2008-05-06 21:22:00,99.45,99.45,99.44,99.445,15000000.0
2008-05-06 21:23:00,99.45,99.465,99.445,99.45,32700000.0
2008-05-06 21:24:00,99.45,99.47,99.45,99.46,58500000.0
2008-05-06 21:25:00,99.46,99.47,99.46,99.47,15100000.0
2008-05-06 21:26:00,99.475,99.475,99.455,99.47,52900000.0
2008-05-06 21:27:00,99.47,99.47,99.47,99.47,1500000.0
2008-05-06 21:28:00,99.47,99.475,99.47,99.475,5100000.0
2008-05-06 21:29:00,99.47,99.475,99.47,99.475,17000000.0
2008-05-06 21:30:00,99.475,99.485,99.47,99.47,8800000.0
2008-05-06 21:31:00,99.47,99.495,99.47,99.49,97200000.0
2008-05-06 21:32:00,99.495,99.5,99.49,99.5,26600000.0
2008-05-06 21:33:00,99.5,99.505,99.49,99.495,38700000.0
2008-05-06 21:34:00,99.495,99.515,99.49,99.49,90600000.0
2008-05-06 21:35:00,99.49,99.53,99.48,99.495,141600000.0
2008-05-06 21:36:00,99.495,99.5,99.485,99.485,50200000.0
2008-05-06 21:37:00,99.48,99.48,99.455,99.455,85500000.0
2008-05-06 21:38:00,99.455,99.465,99.455,99.455,63600000.0
2008-05-06 21:39:00,99.455,99.475,99.455,99.47,11700000.0
2008-05-06 21:40:00,99.47,99.49,99.465,99.49,87700000.0
2008-05-06 21:41:00,99.485,99.51,99.485,99.5,55700000.0
2008-05-06 21:42:00,99.5,99.535,99.49,99.53,111200000.0
2008-05-06 21:43:00,99.53,99.55,99.52,99.52,35100000.0
2008-05-06 21:44:00,99.53,99.53,99.51,99.52,48100000.0
2008-05-06 21:45:00,99.52,99.53,99.51,99.515,97600000.0
2008-05-06 21:46:00,99.525,99.63,99.515,99.62,77800000.0
2008-05-06 21:47:00,99.615,99.615,99.565,99.575,71700000.0
2008-05-06 21:48:00,99.575,99.575,99.545,99.545,37600000.0
2008-05-06 21:49:00,99.545,99.545,99.505,99.515,32400000.0
2008-05-06 21:50:00,99.515,99.515,99.5,99.505,65600000.0
2008-05-06 21:51:00,99.51,99.52,99.49,99.49,49400000.0
2008-05-06 21:52:00,99.495,99.5,99.47,99.47,18300000.0
2008-05-06 21:53:00,99.47,99.475,99.435,99.44,60200000.0
2008-05-06 21:54:00,99.445,99.455,99.43,99.44,59700000.0
2008-05-06 21:55:00,99.44,99.45,99.42,99.435,24500000.0
2008-05-06 21:56:00,99.44,99.455,99.44,99.455,7600000.0
2008-05-06 21:57:00,99.45,99.455,99.445,99.455,7200000.0
2008-05-06 21:58:00,99.46,99.465,99.435,99.445,56100000.0
2008-05-06 21:59:00,99.44,99.46,99.44,99.46,7700000.0
2008-05-06 22:00:00,99.465,99.475,99.44,99.45,29900000.0
2008-05-06 22:01:00,99.46,99.475,99.455,99.455,39600000.0
2008-05-06 22:02:00,99.455,99.465,99.45,99.455,43100000.0
2008-05-06 22:03:00,99.46,99.48,99.455,99.46,27100000.0
2008-05-06 22:04:00,99.46,99.485,99.46,99.485,16900000.0
2008-05-06 22:05:00,99.475,99.51,99.475,99.5,16200000.0
2008-05-06 22:06:00,99.505,99.515,99.5,99.5,5300000.0
2008-05-06 22:07:00,99.5,99.54,99.48,99.54,32600000.0
2008-05-06 22:08:00,99.54,99.545,99.51,99.54,21700000.0
2008-05-06 22:09:00,99.55,99.555,99.535,99.555,17200000.0
2008-05-06 22:10:00,99.55,99.575,99.55,99.57,10500000.0
2008-05-06 22:11:00,99.57,99.575,99.55,99.565,33200000.0
2008-05-06 22:12:00,99.555,99.56,99.55,99.555,42100000.0
2008-05-06 22:13:00,99.555,99.56,99.55,99.56,13500000.0
2008-05-06 22:14:00,99.565,99.565,99.55,99.555,4500000.0
2008-05-06 22:15:00,99.56,99.565,99.555,99.565,7400000.0
2008-05-06 22:16:00,99.555,99.555,99.55,99.55,4100000.0
2008-05-06 22:17:00,99.55,99.55,99.53,99.535,13800000.0
2008-05-06 22:18:00,99.535,99.56,99.53,99.555,16600000.0
2008-05-06 22:19:00,99.56,99.56,99.56,99.56,800000.0
2008-05-06 22:20:00,99.508,99.536,99.508,99.536,137500000.0
2008-05-06 22:21:00,99.555,99.555,99.555,99.555,7700000.0
2008-05-06 22:22:00,99.555,99.555,99.555,99.555,8900000.0
2008-05-06 22:23:00,99.565,99.565,99.555,99.565,20300000.0
2008-05-06 22:24:00,99.565,99.595,99.565,99.595,41400000.0
2008-05-06 22:25:00,99.59,99.6,99.57,99.57,68500000.0
2008-05-06 22:26:00,99.575,99.575,99.56,99.56,36500000.0
2008-05-06 22:27:00,99.56,99.605,99.555,99.565,42000000.0
2008-05-06 22:28:00,99.565,99.565,99.56,99.56,2800000.0
2008-05-06 22:29:00,99.56,99.56,99.555,99.555,9400000.0
2008-05-06 22:30:00,99.555,99.555,99.55,99.55,8900000.0
2008-05-06 22:31:00,99.55,99.56,99.55,99.55,11000000.0
2008-05-06 22:32:00,99.545,99.55,99.535,99.535,10000000.0
2008-05-06 22:33:00,99.535,99.545,99.535,99.545,8600000.0
2008-05-06 22:34:00,99.54,99.55,99.525,99.545,23900000.0
2008-05-06 22:35:00,99.545,99.555,99.54,99.555,3200000.0
2008-05-06 22:36:00,99.55,99.575,99.55,99.555,8100000.0
2008-05-06 22:37:00,99.55,99.57,99.55,99.57,13100000.0
2008-05-06 22:38:00,99.565,99.575,99.545,99.555,26600000.0
2008-05-06 22:39:00,99.555,99.595,99.555,99.595,11500000.0
2008-05-06 22:40:00,99.59,99.59,99.575,99.58,3600000.0
2008-05-06 22:41:00,99.575,99.58,99.57,99.575,4800000.0
2008-05-06 22:42:00,99.575,99.58,99.57,99.58,3600000.0
2008-05-06 22:43:00,99.585,99.585,99.58,99.58,2000000.0
2008-05-06 22:44:00,99.585,99.585,99.55,99.555,44000000.0
2008-05-06 22:45:00,99.56,99.56,99.545,99.545,9000000.0
2008-05-06 22:46:00,99.55,99.555,99.515,99.515,40400000.0
2008-05-06 22:47:00,99.51,99.51,99.485,99.5,46000000.0
2008-05-06 22:48:00,99.5,99.505,99.45,99.47,38900000.0
2008-05-06 22:49:00,99.475,99.495,99.44,99.44,57500000.0
2008-05-06 22:50:00,99.44,99.48,99.44,99.465,56600000.0
2008-05-06 22:51:00,99.47,99.5,99.47,99.48,124000000.0
2008-05-06 22:52:00,99.48,99.49,99.48,99.49,31900000.0
2008-05-06 22:53:00,99.49,99.49,99.48,99.48,20500000.0
2008-05-06 22:54:00,99.48,99.48,99.47,99.48,36700000.0
2008-05-06 22:55:00,99.48,99.49,99.48,99.49,18400000.0
2008-05-06 22:56:00,99.48,99.49,99.48,99.48,5600000.0
2008-05-06 22:57:00,99.48,99.51,99.48,99.49,27000000.0
2008-05-06 22:58:00,99.5,99.51,99.5,99.5,11300000.0
2008-05-06 22:59:00,99.49,99.5,99.48,99.48,55100000.0
2008-05-06 23:00:00,99.48,99.48,99.45,99.45,8400000.0
2008-05-06 23:01:00,99.458,99.494,99.324,99.385,252200000.0
2008-05-06 23:02:00,99.405,99.45,99.405,99.43,156500000.0
2008-05-06 23:03:00,99.43,99.47,99.43,99.46,108900000.0
2008-05-06 23:04:00,99.46,99.46,99.36,99.43,63200000.0
2008-05-06 23:05:00,99.43,99.43,99.33,99.33,121000000.0
2008-05-06 23:06:00,99.33,99.45,99.33,99.43,101700000.0
2008-05-06 23:07:00,99.44,99.46,99.44,99.46,14700000.0
2008-05-06 23:08:00,99.46,99.46,99.43,99.45,40700000.0
2008-05-06 23:09:00,99.46,99.54,99.45,99.54,34100000.0
2008-05-06 23:10:00,99.54,99.55,99.53,99.54,31500000.0
2008-05-06 23:11:00,99.55,99.56,99.53,99.53,29000000.0
2008-05-06 23:12:00,99.53,99.53,99.52,99.53,8500000.0
2008-05-06 23:13:00,99.52,99.52,99.52,99.52,300000.0
2008-05-06 23:14:00,99.51,99.54,99.5,99.53,84100000.0
2008-05-06 23:15:00,99.53,99.55,99.51,99.55,107999998.0
2008-05-06 23:16:00,99.54,99.57,99.52,99.53,46700000.0
2008-05-06 23:17:00,99.54,99.59,99.54,99.56,8500000.0
2008-05-06 23:18:00,99.56,99.56,99.53,99.53,12600000.0
2008-05-06 23:19:00,99.52,99.52,99.52,99.52,9000000.0
2008-05-06 23:20:00,99.52,99.52,99.52,99.52,1800000.0
2008-05-06 23:21:00,99.52,99.54,99.52,99.53,45700000.0
2008-05-06 23:22:00,99.51,99.51,99.44,99.49,67600000.0
2008-05-06 23:23:00,99.49,99.5,99.49,99.49,13400000.0
2008-05-06 23:24:00,99.47,99.472,99.45,99.465,111500000.0
2008-05-06 23:25:00,99.478,99.478,99.456,99.477,32500000.0
2008-05-06 23:26:00,99.49,99.5,99.42,99.42,114500000.0
2008-05-06 23:27:00,99.4,99.44,99.4,99.42,186300000.0
2008-05-06 23:28:00,99.42,99.45,99.42,99.45,22100000.0
2008-05-06 23:29:00,99.44,99.44,99.41,99.42,164200001.0
2008-05-06 23:30:00,99.42,99.44,99.42,99.44,109099999.0
2008-05-06 23:31:00,99.45,99.5,99.45,99.5,20200000.0
2008-05-06 23:32:00,99.495,99.495,99.46,99.47,8400000.0
2008-05-06 23:33:00,99.47,99.48,99.47,99.48,900000.0
2008-05-06 23:34:00,99.44,99.478,99.435,99.464,38700000.0
2008-05-06 23:35:00,99.48,99.49,99.48,99.49,9700000.0
2008-05-06 23:36:00,99.48,99.48,99.46,99.46,95200001.0
2008-05-06 23:37:00,99.46,99.47,99.46,99.47,91199999.0
2008-05-06 23:38:00,99.47,99.48,99.47,99.47,99299998.0
2008-05-06 23:39:00,99.47,99.49,99.415,99.415,346499998.0
2008-05-06 23:40:00,99.42,99.46,99.42,99.46,22500000.0
2008-05-06 23:41:00,99.45,99.45,99.43,99.44,31300000.0
2008-05-06 23:42:00,99.43,99.445,99.42,99.42,45800000.0
2008-05-06 23:43:00,99.42,99.45,99.42,99.45,63600000.0
2008-05-06 23:44:00,99.45,99.45,99.44,99.45,7000000.0
2008-05-06 23:45:00,99.44,99.44,99.44,99.44,2300000.0
2008-05-06 23:46:00,99.45,99.45,99.45,99.45,300000.0
2008-05-06 23:47:00,99.46,99.48,99.46,99.48,3800000.0
2008-05-06 23:48:00,99.48,99.49,99.46,99.46,62700000.0
2008-05-06 23:49:00,99.46,99.47,99.45,99.46,120900000.0
2008-05-06 23:50:00,99.45,99.45,99.45,99.45,10800000.0
2008-05-06 23:51:00,99.45,99.45,99.45,99.45,600000.0
2008-05-06 23:52:00,99.45,99.45,99.45,99.45,1200000.0
2008-05-06 23:53:00,99.45,99.45,99.44,99.44,23700000.0
2008-05-06 23:54:00,99.44,99.44,99.44,99.44,18000000.0
2008-05-06 23:55:00,99.403,99.427,99.403,99.42,141000000.0
2008-05-06 23:56:00,99.413,99.428,99.413,99.428,103100000.0
2008-05-06 23:57:00,99.44,99.44,99.43,99.43,24400000.0
2008-05-06 23:58:00,99.43,99.45,99.43,99.45,43700000.0
2008-05-06 23:59:00,99.45,99.46,99.45,99.46,3500000.0
2008-05-07 00:00:00,99.46,99.46,99.46,99.46,6100000.0
2008-05-07 00:01:00,99.46,99.475,99.46,99.475,5800000.0
2008-05-07 00:02:00,99.475,99.475,99.475,99.475,800000.0
2008-05-07 00:03:00,99.48,99.51,99.48,99.51,38800000.0
2008-05-07 00:04:00,99.51,99.56,99.51,99.53,146000000.0
2008-05-07 00:05:00,99.52,99.555,99.52,99.53,108600000.0
2008-05-07 00:06:00,99.53,99.53,99.53,99.53,11100000.0
2008-05-07 00:07:00,99.53,99.53,99.435,99.48,108100001.0
2008-05-07 00:08:00,99.48,99.49,99.46,99.49,25600000.0
2008-05-07 00:09:00,99.49,99.49,99.48,99.48,18600000.0
2008-05-07 00:10:00,99.458,99.475,99.438,99.475,314800001.0
2008-05-07 00:11:00,99.49,99.5,99.49,99.49,16000000.0
2008-05-07 00:12:00,99.49,99.5,99.49,99.5,12800000.0
2008-05-07 00:13:00,99.51,99.51,99.45,99.46,138100000.0
2008-05-07 00:14:00,99.46,99.5,99.445,99.49,154400000.0
2008-05-07 00:15:00,99.5,99.5,99.48,99.48,13600000.0
2008-05-07 00:16:00,99.48,99.48,99.475,99.475,7800000.0
2008-05-07 00:17:00,99.48,99.49,99.475,99.475,15600000.0
2008-05-07 00:18:00,99.475,99.49,99.475,99.475,14100000.0
2008-05-07 00:19:00,99.475,99.475,99.47,99.47,48000000.0
2008-05-07 00:20:00,99.47,99.47,99.46,99.47,129700000.0
2008-05-07 00:21:00,99.47,99.47,99.455,99.46,76000000.0
2008-05-07 00:22:00,99.46,99.46,99.46,99.46,23500000.0
2008-05-07 00:23:00,99.46,99.46,99.46,99.46,19200000.0
2008-05-07 00:24:00,99.46,99.49,99.46,99.46,81900000.0
2008-05-07 00:25:00,99.46,99.47,99.46,99.47,38300000.0
2008-05-07 00:26:00,99.47,99.47,99.47,99.47,41000000.0
2008-05-07 00:27:00,99.48,99.48,99.48,99.48,2400000.0
2008-05-07 00:28:00,99.48,99.48,99.465,99.47,93300000.0
2008-05-07 00:29:00,99.47,99.5,99.47,99.475,150500000.0
2008-05-07 00:30:00,99.48,99.52,99.48,99.51,240100000.0
2008-05-07 00:31:00,99.5,99.51,99.5,99.5,113800000.0
2008-05-07 00:32:00,99.5,99.52,99.5,99.52,107100000.0
2008-05-07 00:33:00,99.54,99.54,99.49,99.49,140600000.0
2008-05-07 00:34:00,99.49,99.52,99.46,99.48,308800000.0
2008-05-07 00:35:00,99.48,99.49,99.47,99.49,184200000.0
2008-05-07 00:36:00,99.49,99.5,99.49,99.49,16600000.0
2008-05-07 00:37:00,99.49,99.5,99.485,99.5,100100000.0
2008-05-07 00:38:00,99.5,99.52,99.485,99.51,291300000.0
2008-05-07 00:39:00,99.51,99.53,99.51,99.53,65700000.0
2008-05-07 00:40:00,99.53,99.53,99.52,99.52,57300000.0
2008-05-07 00:41:00,99.52,99.52,99.465,99.5,111900000.0
2008-05-07 00:42:00,99.5,99.5,99.5,99.5,5600000.0
2008-05-07 00:43:00,99.5,99.51,99.49,99.5,259000000.0
2008-05-07 00:44:00,99.5,99.5,99.48,99.48,38900000.0
2008-05-07 00:45:00,99.485,99.5,99.485,99.49,17500000.0
2008-05-07 00:46:00,99.5,99.5,99.48,99.48,90900000.0
2008-05-07 00:47:00,99.48,99.48,99.47,99.48,56400000.0
2008-05-07 00:48:00,99.47,99.47,99.46,99.465,82400000.0
2008-05-07 00:49:00,99.47,99.47,99.455,99.46,61100000.0
2008-05-07 00:50:00,99.46,99.46,99.46,99.46,12000000.0
2008-05-07 00:51:00,99.46,99.46,99.45,99.455,42800000.0
2008-05-07 00:52:00,99.46,99.48,99.46,99.47,176400000.0
2008-05-07 00:53:00,99.48,99.48,99.46,99.46,100100000.0
2008-05-07 00:54:00,99.46,99.47,99.45,99.45,179200000.0
2008-05-07 00:55:00,99.45,99.455,99.44,99.455,75800000.0
2008-05-07 00:56:00,99.44,99.45,99.44,99.445,66800000.0
2008-05-07 00:57:00,99.45,99.45,99.45,99.45,244800000.0
2008-05-07 00:58:00,99.45,99.45,99.43,99.435,297600000.0
2008-05-07 00:59:00,99.435,99.44,99.43,99.44,180000000.0
2008-05-07 01:00:00,99.44,99.47,99.43,99.47,208400000.0
2008-05-07 01:01:00,99.47,99.48,99.46,99.46,47300000.0
2008-05-07 01:02:00,99.46,99.46,99.45,99.45,220600000.0
2008-05-07 01:03:00,99.45,99.45,99.44,99.44,164800000.0
2008-05-07 01:04:00,99.46,99.5,99.46,99.5,495200000.0
2008-05-07 01:05:00,99.5,99.51,99.49,99.5,253000000.0
2008-05-07 01:06:00,99.5,99.52,99.5,99.51,279200000.0
2008-05-07 01:07:00,99.51,99.51,99.5,99.51,67200000.0
2008-05-07 01:08:00,99.5,99.52,99.5,99.51,100800000.0
2008-05-07 01:09:00,99.51,99.51,99.465,99.47,136000000.0
2008-05-07 01:10:00,99.475,99.5,99.475,99.48,172600000.0
2008-05-07 01:11:00,99.48,99.5,99.46,99.5,196900000.0
2008-05-07 01:12:00,99.5,99.505,99.455,99.47,89900000.0
2008-05-07 01:13:00,99.47,99.48,99.45,99.48,353300000.0
2008-05-07 01:14:00,99.48,99.51,99.48,99.51,177800000.0
2008-05-07 01:15:00,99.51,99.51,99.49,99.49,113900000.0
2008-05-07 01:16:00,99.495,99.51,99.495,99.51,81800000.0
2008-05-07 01:17:00,99.5,99.51,99.5,99.51,125100000.0
2008-05-07 01:18:00,99.51,99.51,99.5,99.5,48900000.0
2008-05-07 01:19:00,99.5,99.52,99.5,99.51,77200000.0
2008-05-07 01:20:00,99.51,99.565,99.51,99.565,449700000.0
2008-05-07 01:21:00,99.56,99.58,99.54,99.57,398800000.0
2008-05-07 01:22:00,99.57,99.57,99.55,99.55,451700000.0
2008-05-07 01:23:00,99.56,99.56,99.55,99.55,320900000.0
2008-05-07 01:24:00,99.55,99.55,99.55,99.55,87100000.0
2008-05-07 01:25:00,99.55,99.55,99.53,99.53,374400000.0
2008-05-07 01:26:00,99.53,99.54,99.53,99.54,227000000.0
2008-05-07 01:27:00,99.54,99.55,99.54,99.55,164200000.0
2008-05-07 01:28:00,99.55,99.55,99.54,99.54,83000000.0
2008-05-07 01:29:00,99.54,99.55,99.54,99.55,119800000.0
2008-05-07 01:30:00,99.55,99.55,99.55,99.55,104100000.0
2008-05-07 01:31:00,99.55,99.56,99.55,99.56,78500000.0
2008-05-07 01:32:00,99.56,99.56,99.55,99.56,52000000.0
2008-05-07 01:33:00,99.56,99.56,99.55,99.55,66400000.0
2008-05-07 01:34:00,99.55,99.58,99.55,99.58,148100000.0
2008-05-07 01:35:00,99.56,99.58,99.56,99.58,123500000.0
2008-05-07 01:36:00,99.59,99.6,99.59,99.6,56200000.0
2008-05-07 01:37:00,99.6,99.62,99.6,99.61,57800000.0
2008-05-07 01:38:00,99.62,99.63,99.61,99.63,14700000.0
2008-05-07 01:39:00,99.62,99.62,99.61,99.62,41100000.0
2008-05-07 01:40:00,99.61,99.63,99.61,99.63,154500000.0
2008-05-07 01:41:00,99.62,99.63,99.62,99.625,143100000.0
2008-05-07 01:42:00,99.625,99.63,99.6,99.6,83400000.0
2008-05-07 01:43:00,99.6,99.61,99.59,99.6,171800000.0
2008-05-07 01:44:00,99.6,99.62,99.59,99.62,281700000.0
2008-05-07 01:45:00,99.62,99.635,99.61,99.62,288600000.0
2008-05-07 01:46:00,99.62,99.62,99.59,99.59,290500000.0
2008-05-07 01:47:00,99.59,99.6,99.58,99.595,104000000.0
2008-05-07 01:48:00,99.595,99.605,99.575,99.575,117700000.0
2008-05-07 01:49:00,99.58,99.59,99.58,99.59,31800000.0
2008-05-07 01:50:00,99.59,99.59,99.58,99.58,104300000.0
2008-05-07 01:51:00,99.58,99.59,99.58,99.58,55800000.0
2008-05-07 01:52:00,99.58,99.6,99.57,99.58,176800000.0
2008-05-07 01:53:00,99.58,99.6,99.575,99.575,142100000.0
2008-05-07 01:54:00,99.575,99.575,99.56,99.56,36100000.0
2008-05-07 01:55:00,99.565,99.58,99.565,99.58,92600000.0
2008-05-07 01:56:00,99.58,99.595,99.58,99.59,103500000.0
2008-05-07 01:57:00,99.6,99.63,99.6,99.615,281400000.0
2008-05-07 01:58:00,99.62,99.63,99.6,99.61,176200000.0
2008-05-07 01:59:00,99.61,99.615,99.605,99.61,32700000.0
2008-05-07 02:00:00,99.615,99.62,99.57,99.58,212100000.0
2008-05-07 02:01:00,99.58,99.6,99.56,99.56,310500000.0
2008-05-07 02:02:00,99.57,99.57,99.55,99.55,262400000.0
2008-05-07 02:03:00,99.55,99.56,99.55,99.55,175200000.0
2008-05-07 02:04:00,99.55,99.56,99.55,99.55,85800000.0
2008-05-07 02:05:00,99.55,99.58,99.55,99.57,90800000.0
2008-05-07 02:06:00,99.57,99.57,99.55,99.55,134400000.0
2008-05-07 02:07:00,99.54,99.58,99.54,99.57,321600000.0
2008-05-07 02:08:00,99.58,99.59,99.565,99.58,310800000.0
2008-05-07 02:09:00,99.58,99.59,99.58,99.59,297100000.0
2008-05-07 02:10:00,99.59,99.59,99.54,99.55,397600000.0
2008-05-07 02:11:00,99.55,99.57,99.53,99.56,460400000.0
2008-05-07 02:12:00,99.56,99.585,99.56,99.58,139700000.0
2008-05-07 02:13:00,99.59,99.61,99.59,99.6,366500000.0
2008-05-07 02:14:00,99.595,99.6,99.59,99.59,269000000.0
2008-05-07 02:15:00,99.59,99.6,99.58,99.58,140600000.0
2008-05-07 02:16:00,99.575,99.59,99.54,99.58,350700000.0
2008-05-07 02:17:00,99.58,99.58,99.57,99.58,100600000.0
2008-05-07 02:18:00,99.58,99.59,99.57,99.57,189000000.0
2008-05-07 02:19:00,99.58,99.59,99.565,99.57,201400000.0
2008-05-07 02:20:00,99.57,99.6,99.57,99.6,349400000.0
2008-05-07 02:21:00,99.605,99.605,99.57,99.58,199500000.0
2008-05-07 02:22:00,99.58,99.585,99.555,99.575,159700000.0
2008-05-07 02:23:00,99.575,99.575,99.56,99.57,116100000.0
2008-05-07 02:24:00,99.575,99.575,99.57,99.57,12000000.0
2008-05-07 02:25:00,99.575,99.575,99.57,99.575,52800000.0
2008-05-07 02:26:00,99.57,99.59,99.57,99.59,39900000.0
2008-05-07 02:27:00,99.585,99.6,99.585,99.59,55700000.0
2008-05-07 02:28:00,99.59,99.62,99.585,99.6,86800000.0
2008-05-07 02:29:00,99.6,99.62,99.6,99.605,20800000.0
2008-05-07 02:30:00,99.605,99.615,99.595,99.6,94000000.0
2008-05-07 02:31:00,99.6,99.605,99.595,99.6,58000000.0
2008-05-07 02:32:00,99.6,99.6,99.59,99.595,69600000.0
2008-05-07 02:33:00,99.595,99.605,99.59,99.595,44600000.0
2008-05-07 02:34:00,99.59,99.59,99.57,99.58,138400000.0
2008-05-07 02:35:00,99.58,99.59,99.57,99.59,221600000.0
2008-05-07 02:36:00,99.59,99.6,99.57,99.58,141600000.0
2008-05-07 02:37:00,99.58,99.59,99.56,99.57,251300000.0
2008-05-07 02:38:00,99.57,99.58,99.57,99.57,88600000.0
2008-05-07 02:39:00,99.57,99.58,99.57,99.57,68500000.0
2008-05-07 02:40:00,99.57,99.6,99.57,99.6,61300000.0
2008-05-07 02:41:00,99.6,99.61,99.59,99.605,118000000.0
2008-05-07 02:42:00,99.605,99.62,99.605,99.61,76900000.0
2008-05-07 02:43:00,99.62,99.63,99.6,99.62,144900000.0
2008-05-07 02:44:00,99.62,99.62,99.6,99.6,115500000.0
2008-05-07 02:45:00,99.6,99.6,99.58,99.59,105600000.0
2008-05-07 02:46:00,99.59,99.61,99.59,99.59,81100000.0
2008-05-07 02:47:00,99.59,99.61,99.59,99.61,92700000.0
2008-05-07 02:48:00,99.61,99.61,99.58,99.58,197200000.0
2008-05-07 02:49:00,99.585,99.59,99.57,99.57,79500000.0
2008-05-07 02:50:00,99.57,99.57,99.53,99.54,345300000.0
2008-05-07 02:51:00,99.55,99.57,99.55,99.56,169400000.0
2008-05-07 02:52:00,99.55,99.55,99.52,99.52,264300000.0
2008-05-07 02:53:00,99.52,99.535,99.495,99.495,240600000.0
2008-05-07 02:54:00,99.49,99.5,99.48,99.48,109400000.0
2008-05-07 02:55:00,99.49,99.52,99.48,99.515,131900000.0
2008-05-07 02:56:00,99.515,99.53,99.515,99.53,211200000.0
2008-05-07 02:57:00,99.53,99.53,99.495,99.51,132900000.0
2008-05-07 02:58:00,99.51,99.515,99.48,99.49,246499999.0
2008-05-07 02:59:00,99.49,99.515,99.485,99.51,112400000.0
2008-05-07 03:00:00,99.51,99.515,99.485,99.5,115000000.0
2008-05-07 03:01:00,99.5,99.51,99.49,99.49,52200000.0
2008-05-07 03:02:00,99.49,99.5,99.49,99.5,30400000.0
2008-05-07 03:03:00,99.5,99.5,99.48,99.48,43000000.0
2008-05-07 03:04:00,99.485,99.495,99.485,99.49,54900000.0
2008-05-07 03:05:00,99.49,99.5,99.48,99.5,57900000.0
2008-05-07 03:06:00,99.5,99.53,99.485,99.5,74400000.0
2008-05-07 03:07:00,99.5,99.5,99.48,99.49,231200000.0
2008-05-07 03:08:00,99.49,99.5,99.48,99.49,111600000.0
2008-05-07 03:09:00,99.49,99.51,99.485,99.5,177000000.0
2008-05-07 03:10:00,99.5,99.51,99.48,99.5,164400000.0
2008-05-07 03:11:00,99.5,99.535,99.5,99.515,99700000.0
2008-05-07 03:12:00,99.515,99.55,99.515,99.525,105000000.0
2008-05-07 03:13:00,99.52,99.535,99.505,99.525,216300000.0
2008-05-07 03:14:00,99.52,99.52,99.49,99.5,164400000.0
2008-05-07 03:15:00,99.5,99.535,99.5,99.515,55400000.0
2008-05-07 03:16:00,99.515,99.515,99.49,99.5,174900000.0
2008-05-07 03:17:00,99.5,99.52,99.485,99.5,248200000.0
2008-05-07 03:18:00,99.5,99.5,99.48,99.48,42900000.0
2008-05-07 03:19:00,99.48,99.49,99.48,99.485,165400000.0
2008-05-07 03:20:00,99.49,99.495,99.475,99.475,97400000.0
2008-05-07 03:21:00,99.47,99.47,99.47,99.47,20800000.0
2008-05-07 03:22:00,99.47,99.47,99.47,99.47,34800000.0
2008-05-07 03:23:00,99.465,99.48,99.46,99.465,93400000.0
2008-05-07 03:24:00,99.46,99.465,99.45,99.455,42600000.0
2008-05-07 03:25:00,99.455,99.455,99.44,99.445,27500000.0
2008-05-07 03:26:00,99.44,99.445,99.43,99.43,60800000.0
2008-05-07 03:27:00,99.45,99.47,99.45,99.47,80900000.0
2008-05-07 03:28:00,99.47,99.47,99.41,99.42,198300000.0
2008-05-07 03:29:00,99.42,99.42,99.405,99.41,162100000.0
2008-05-07 03:30:00,99.41,99.435,99.405,99.425,129300000.0
2008-05-07 03:31:00,99.43,99.435,99.39,99.39,266500000.0
2008-05-07 03:32:00,99.39,99.44,99.39,99.42,344300000.0
2008-05-07 03:33:00,99.42,99.44,99.415,99.42,188300000.0
2008-05-07 03:34:00,99.425,99.46,99.42,99.45,254800000.0
2008-05-07 03:35:00,99.45,99.47,99.45,99.47,221900000.0
2008-05-07 03:36:00,99.47,99.49,99.46,99.49,248100000.0
2008-05-07 03:37:00,99.5,99.5,99.47,99.5,40500000.0
2008-05-07 03:38:00,99.5,99.5,99.48,99.49,95500000.0
2008-05-07 03:39:00,99.5,99.5,99.49,99.5,32900000.0
2008-05-07 03:40:00,99.49,99.5,99.49,99.49,58500000.0
2008-05-07 03:41:00,99.49,99.51,99.46,99.48,292900000.0
2008-05-07 03:42:00,99.49,99.49,99.48,99.49,31400000.0
2008-05-07 03:43:00,99.49,99.49,99.49,99.49,51000000.0
2008-05-07 03:44:00,99.49,99.49,99.45,99.47,80100000.0
2008-05-07 03:45:00,99.48,99.49,99.47,99.47,62600000.0
2008-05-07 03:46:00,99.47,99.47,99.47,99.47,45600000.0
2008-05-07 03:47:00,99.46,99.49,99.46,99.49,108400000.0
2008-05-07 03:48:00,99.49,99.49,99.455,99.48,6600000.0
2008-05-07 03:49:00,99.47,99.47,99.46,99.46,31400000.0
2008-05-07 03:50:00,99.425,99.44,99.405,99.405,52400000.0
2008-05-07 03:51:00,99.41,99.43,99.41,99.42,245600000.0
2008-05-07 03:52:00,99.42,99.45,99.42,99.44,112800000.0
2008-05-07 03:53:00,99.44,99.44,99.44,99.44,57600000.0
2008-05-07 03:54:00,99.44,99.45,99.42,99.45,115500000.0
2008-05-07 03:55:00,99.45,99.45,99.44,99.45,48000000.0
2008-05-07 03:56:00,99.45,99.45,99.4,99.41,476900000.0
2008-05-07 03:57:00,99.41,99.44,99.4,99.44,282900000.0
2008-05-07 03:58:00,99.44,99.44,99.42,99.42,104500000.0
2008-05-07 03:59:00,99.42,99.43,99.41,99.41,341899998.0
2008-05-07 04:00:00,99.42,99.44,99.42,99.44,197300000.0
2008-05-07 04:01:00,99.44,99.45,99.435,99.44,270000000.0
2008-05-07 04:02:00,99.44,99.44,99.42,99.44,283200000.0
2008-05-07 04:03:00,99.43,99.44,99.42,99.44,212600000.0
2008-05-07 04:04:00,99.44,99.44,99.42,99.44,266600000.0
2008-05-07 04:05:00,99.44,99.44,99.42,99.42,179200000.0
2008-05-07 04:06:00,99.43,99.43,99.41,99.41,19200000.0
2008-05-07 04:07:00,99.4,99.43,99.4,99.41,276500000.0
2008-05-07 04:08:00,99.41,99.43,99.41,99.42,318000001.0
2008-05-07 04:09:00,99.425,99.43,99.42,99.42,41900000.0
2008-05-07 04:10:00,99.42,99.43,99.41,99.42,89000000.0
2008-05-07 04:11:00,99.42,99.44,99.41,99.43,451400000.0
2008-05-07 04:12:00,99.43,99.45,99.43,99.45,221200000.0
2008-05-07 04:13:00,99.44,99.45,99.4,99.42,115400000.0
2008-05-07 04:14:00,99.42,99.45,99.42,99.43,478299999.0
2008-05-07 04:15:00,99.43,99.43,99.415,99.415,100000000.0
2008-05-07 04:16:00,99.415,99.43,99.4,99.42,137200000.0
2008-05-07 04:17:00,99.42,99.45,99.41,99.43,344400000.0
2008-05-07 04:18:00,99.43,99.43,99.42,99.43,127400000.0
2008-05-07 04:19:00,99.43,99.44,99.42,99.43,134700000.0
2008-05-07 04:20:00,99.43,99.43,99.41,99.42,243100000.0
2008-05-07 04:21:00,99.41,99.425,99.41,99.41,90000000.0
2008-05-07 04:22:00,99.41,99.425,99.4,99.41,258600000.0
2008-05-07 04:23:00,99.41,99.42,99.41,99.41,126500000.0
2008-05-07 04:24:00,99.41,99.42,99.41,99.42,58900000.0
2008-05-07 04:25:00,99.42,99.445,99.415,99.445,174800000.0
2008-05-07 04:26:00,99.435,99.45,99.43,99.43,137900000.0
2008-05-07 04:27:00,99.43,99.44,99.42,99.43,186100000.0
2008-05-07 04:28:00,99.43,99.43,99.39,99.39,124500000.0
2008-05-07 04:29:00,99.395,99.405,99.39,99.39,43000000.0
2008-05-07 04:30:00,99.39,99.39,99.39,99.39,8000000.0
2008-05-07 04:31:00,99.39,99.41,99.39,99.41,69200000.0
2008-05-07 04:32:00,99.41,99.42,99.41,99.42,148100000.0
2008-05-07 04:33:00,99.42,99.42,99.4,99.41,30600000.0
2008-05-07 04:34:00,99.41,99.41,99.36,99.38,162200000.0
2008-05-07 04:35:00,99.38,99.38,99.37,99.37,107600000.0
2008-05-07 04:36:00,99.37,99.37,99.36,99.36,248000000.0
2008-05-07 04:37:00,99.36,99.36,99.29,99.31,353400000.0
2008-05-07 04:38:00,99.32,99.35,99.31,99.35,233600000.0
2008-05-07 04:39:00,99.34,99.38,99.335,99.35,493600000.0
2008-05-07 04:40:00,99.36,99.37,99.32,99.32,280400000.0
2008-05-07 04:41:00,99.32,99.33,99.32,99.32,233800000.0
2008-05-07 04:42:00,99.33,99.34,99.32,99.32,101500000.0
2008-05-07 04:43:00,99.32,99.33,99.32,99.32,54500000.0
2008-05-07 04:44:00,99.34,99.34,99.32,99.32,51100000.0
2008-05-07 04:45:00,99.32,99.32,99.32,99.32,66200000.0
2008-05-07 04:46:00,99.315,99.32,99.275,99.275,286400000.0
2008-05-07 04:47:00,99.275,99.28,99.25,99.25,502500000.0
2008-05-07 04:48:00,99.26,99.26,99.23,99.23,317100000.0
2008-05-07 04:49:00,99.23,99.24,99.21,99.21,350500000.0
2008-05-07 04:50:00,99.21,99.21,99.18,99.2,413500000.0
2008-05-07 04:51:00,99.2,99.2,99.155,99.19,229100000.0
2008-05-07 04:52:00,99.19,99.24,99.19,99.24,167300000.0
2008-05-07 04:53:00,99.24,99.24,99.22,99.22,36800000.0
2008-05-07 04:54:00,99.22,99.25,99.22,99.25,117400000.0
2008-05-07 04:55:00,99.25,99.26,99.25,99.26,14800000.0
2008-05-07 04:56:00,99.24,99.25,99.23,99.25,216100000.0
2008-05-07 04:57:00,99.24,99.25,99.24,99.25,101499999.0
2008-05-07 04:58:00,99.25,99.27,99.225,99.24,149000000.0
2008-05-07 04:59:00,99.24,99.26,99.24,99.25,285100000.0
2008-05-07 05:00:00,99.26,99.28,99.26,99.27,187300000.0
2008-05-07 05:01:00,99.26,99.28,99.26,99.28,238100000.0
2008-05-07 05:02:00,99.28,99.29,99.27,99.29,156400000.0
2008-05-07 05:03:00,99.29,99.31,99.28,99.29,235700000.0
2008-05-07 05:04:00,99.29,99.32,99.29,99.32,445699999.0
2008-05-07 05:05:00,99.32,99.32,99.3,99.31,141300000.0
2008-05-07 05:06:00,99.31,99.32,99.3,99.32,205100000.0
2008-05-07 05:07:00,99.32,99.32,99.32,99.32,7600000.0
2008-05-07 05:08:00,99.31,99.32,99.29,99.3,145000000.0
2008-05-07 05:09:00,99.3,99.3,99.3,99.3,6800000.0
2008-05-07 05:10:00,99.3,99.31,99.3,99.3,82800000.0
2008-05-07 05:11:00,99.3,99.31,99.3,99.3,162100000.0
2008-05-07 05:12:00,99.3,99.31,99.3,99.3,175200000.0
2008-05-07 05:13:00,99.3,99.32,99.3,99.32,169900000.0
2008-05-07 05:14:00,99.33,99.33,99.31,99.31,129900000.0
2008-05-07 05:15:00,99.31,99.31,99.28,99.29,130700000.0
2008-05-07 05:16:00,99.29,99.29,99.27,99.27,132600000.0
2008-05-07 05:17:00,99.27,99.27,99.25,99.26,59800000.0
2008-05-07 05:18:00,99.26,99.27,99.25,99.27,311099999.0
2008-05-07 05:19:00,99.27,99.29,99.27,99.27,122200000.0
2008-05-07 05:20:00,99.27,99.28,99.25,99.27,314200000.0
2008-05-07 05:21:00,99.28,99.28,99.27,99.28,36100000.0
2008-05-07 05:22:00,99.28,99.29,99.28,99.29,9600000.0
2008-05-07 05:23:00,99.29,99.31,99.29,99.31,45200000.0
2008-05-07 05:24:00,99.31,99.32,99.31,99.32,18000000.0
2008-05-07 05:25:00,99.27,99.29,99.27,99.28,184400000.0
2008-05-07 05:26:00,99.29,99.29,99.28,99.29,75100000.0
2008-05-07 05:27:00,99.28,99.29,99.28,99.29,181400000.0
2008-05-07 05:28:00,99.29,99.37,99.28,99.34,349100000.0
2008-05-07 05:29:00,99.34,99.34,99.29,99.31,143300000.0
2008-05-07 05:30:00,99.32,99.33,99.31,99.31,171400000.0
2008-05-07 05:31:00,99.31,99.32,99.31,99.31,57500000.0
2008-05-07 05:32:00,99.31,99.32,99.31,99.31,75300000.0
2008-05-07 05:33:00,99.31,99.32,99.31,99.31,109400000.0
2008-05-07 05:34:00,99.31,99.32,99.29,99.29,311199999.0
2008-05-07 05:35:00,99.29,99.3,99.29,99.29,118900000.0
2008-05-07 05:36:00,99.29,99.3,99.28,99.3,67700000.0
2008-05-07 05:37:00,99.3,99.31,99.3,99.31,33300000.0
2008-05-07 05:38:00,99.32,99.33,99.31,99.32,176500000.0
2008-05-07 05:39:00,99.32,99.33,99.32,99.32,55000000.0
2008-05-07 05:40:00,99.32,99.32,99.31,99.31,77200000.0
2008-05-07 05:41:00,99.31,99.31,99.3,99.3,77800000.0
2008-05-07 05:42:00,99.3,99.31,99.285,99.29,160200000.0
2008-05-07 05:43:00,99.29,99.31,99.28,99.305,148100000.0
2008-05-07 05:44:00,99.31,99.32,99.31,99.31,50900000.0
2008-05-07 05:45:00,99.31,99.31,99.27,99.29,150000000.0
2008-05-07 05:46:00,99.3,99.33,99.28,99.31,233100000.0
2008-05-07 05:47:00,99.31,99.32,99.27,99.28,144300000.0
2008-05-07 05:48:00,99.295,99.3,99.275,99.29,124400000.0
2008-05-07 05:49:00,99.29,99.29,99.28,99.29,163000000.0
2008-05-07 05:50:00,99.3,99.31,99.29,99.29,130600000.0
2008-05-07 05:51:00,99.29,99.29,99.26,99.26,281000000.0
2008-05-07 05:52:00,99.27,99.27,99.25,99.25,204400000.0
2008-05-07 05:53:00,99.25,99.26,99.2,99.23,665499999.0
2008-05-07 05:54:00,99.24,99.25,99.22,99.24,169800000.0
2008-05-07 05:55:00,99.24,99.26,99.23,99.26,227500000.0
2008-05-07 05:56:00,99.27,99.28,99.26,99.26,346400000.0
2008-05-07 05:57:00,99.26,99.28,99.245,99.28,404300000.0
2008-05-07 05:58:00,99.28,99.29,99.28,99.28,182800000.0
2008-05-07 05:59:00,99.28,99.3,99.28,99.29,218700000.0
2008-05-07 06:00:00,99.29,99.3,99.29,99.3,125100000.0
2008-05-07 06:01:00,99.3,99.3,99.29,99.3,313300000.0
2008-05-07 06:02:00,99.305,99.31,99.305,99.31,22300000.0
2008-05-07 06:03:00,99.31,99.31,99.3,99.3,289200000.0
2008-05-07 06:04:00,99.3,99.32,99.3,99.32,142500000.0
2008-05-07 06:05:00,99.32,99.32,99.31,99.31,47900000.0
2008-05-07 06:06:00,99.31,99.32,99.3,99.31,294200000.0
2008-05-07 06:07:00,99.31,99.31,99.31,99.31,16800000.0
2008-05-07 06:08:00,99.31,99.31,99.3,99.31,75400000.0
2008-05-07 06:09:00,99.32,99.33,99.32,99.32,154400000.0
2008-05-07 06:10:00,99.32,99.34,99.32,99.34,398900000.0
2008-05-07 06:11:00,99.34,99.34,99.33,99.33,107600000.0
2008-05-07 06:12:00,99.32,99.32,99.32,99.32,18600000.0
2008-05-07 06:13:00,99.32,99.33,99.32,99.32,349000000.0
2008-05-07 06:14:00,99.32,99.32,99.32,99.32,130100000.0
2008-05-07 06:15:00,99.32,99.32,99.32,99.32,122100000.0
2008-05-07 06:16:00,99.32,99.33,99.31,99.31,124400000.0
2008-05-07 06:17:00,99.32,99.32,99.265,99.28,405800000.0
2008-05-07 06:18:00,99.28,99.29,99.28,99.29,67800000.0
2008-05-07 06:19:00,99.29,99.29,99.27,99.27,310300000.0
2008-05-07 06:20:00,99.28,99.28,99.26,99.26,156200000.0
2008-05-07 06:21:00,99.26,99.27,99.24,99.25,360300000.0
2008-05-07 06:22:00,99.25,99.27,99.25,99.27,46400000.0
2008-05-07 06:23:00,99.27,99.27,99.24,99.26,311100000.0
2008-05-07 06:24:00,99.26,99.26,99.26,99.26,40900000.0
2008-05-07 06:25:00,99.27,99.27,99.27,99.27,192500000.0
2008-05-07 06:26:00,99.26,99.26,99.24,99.26,278400000.0
2008-05-07 06:27:00,99.26,99.27,99.26,99.27,258900000.0
2008-05-07 06:28:00,99.27,99.3,99.27,99.29,168600000.0
2008-05-07 06:29:00,99.28,99.3,99.28,99.29,186900000.0
2008-05-07 06:30:00,99.29,99.31,99.28,99.31,206800000.0
2008-05-07 06:31:00,99.3,99.3,99.3,99.3,225900000.0
2008-05-07 06:32:00,99.3,99.3,99.28,99.29,107900000.0
2008-05-07 06:33:00,99.29,99.29,99.27,99.28,172699999.0
2008-05-07 06:34:00,99.27,99.28,99.26,99.27,189099999.0
2008-05-07 06:35:00,99.28,99.28,99.245,99.27,140500000.0
2008-05-07 06:36:00,99.27,99.27,99.24,99.26,175300000.0
2008-05-07 06:37:00,99.26,99.26,99.21,99.22,445800000.0
2008-05-07 06:38:00,99.22,99.22,99.19,99.19,227100000.0
2008-05-07 06:39:00,99.19,99.2,99.16,99.175,332700000.0
2008-05-07 06:40:00,99.17,99.19,99.17,99.19,69800000.0
2008-05-07 06:41:00,99.185,99.19,99.18,99.18,137800000.0
2008-05-07 06:42:00,99.18,99.2,99.18,99.18,152800000.0
2008-05-07 06:43:00,99.18,99.19,99.18,99.19,62400000.0
2008-05-07 06:44:00,99.18,99.2,99.18,99.2,61100000.0
2008-05-07 06:45:00,99.2,99.24,99.2,99.24,111900000.0
2008-05-07 06:46:00,99.24,99.26,99.225,99.23,79000000.0
2008-05-07 06:47:00,99.235,99.27,99.23,99.27,197300000.0
2008-05-07 06:48:00,99.27,99.3,99.27,99.28,80000000.0
2008-05-07 06:49:00,99.28,99.28,99.27,99.27,14800000.0
2008-05-07 06:50:00,99.27,99.32,99.27,99.3,96900000.0
2008-05-07 06:51:00,99.29,99.33,99.29,99.32,151000000.0
2008-05-07 06:52:00,99.32,99.33,99.3,99.31,113100000.0
2008-05-07 06:53:00,99.3,99.3,99.3,99.3,274300000.0
2008-05-07 06:54:00,99.3,99.31,99.3,99.3,246100000.0
2008-05-07 06:55:00,99.3,99.3,99.29,99.3,96500000.0
2008-05-07 06:56:00,99.3,99.3,99.28,99.29,124200000.0
2008-05-07 06:57:00,99.29,99.3,99.28,99.29,77200000.0
2008-05-07 06:58:00,99.29,99.3,99.29,99.3,70800000.0
2008-05-07 06:59:00,99.3,99.31,99.3,99.31,29000000.0
2008-05-07 07:00:00,99.31,99.31,99.28,99.29,198500000.0
2008-05-07 07:01:00,99.29,99.29,99.28,99.28,50000000.0
2008-05-07 07:02:00,99.28,99.28,99.26,99.26,166600000.0
2008-05-07 07:03:00,99.26,99.26,99.26,99.26,30200000.0
2008-05-07 07:04:00,99.26,99.27,99.26,99.27,35100000.0
2008-05-07 07:05:00,99.27,99.3,99.27,99.3,126600000.0
2008-05-07 07:06:00,99.3,99.33,99.29,99.3,249900000.0
2008-05-07 07:07:00,99.3,99.3,99.26,99.265,170700000.0
2008-05-07 07:08:00,99.265,99.265,99.26,99.265,46800000.0
2008-05-07 07:09:00,99.27,99.31,99.265,99.31,164500000.0
2008-05-07 07:10:00,99.31,99.33,99.3,99.32,162100000.0
2008-05-07 07:11:00,99.32,99.32,99.31,99.31,70600000.0
2008-05-07 07:12:00,99.31,99.32,99.29,99.31,110600000.0
2008-05-07 07:13:00,99.31,99.31,99.275,99.3,135700000.0
2008-05-07 07:14:00,99.3,99.32,99.3,99.31,113600000.0
2008-05-07 07:15:00,99.31,99.32,99.3,99.3,110100000.0
2008-05-07 07:16:00,99.29,99.3,99.29,99.3,144099999.0
2008-05-07 07:17:00,99.31,99.31,99.3,99.31,156500003.0
2008-05-07 07:18:00,99.31,99.31,99.29,99.29,262099999.0
2008-05-07 07:19:00,99.29,99.29,99.25,99.28,163600000.0
2008-05-07 07:20:00,99.29,99.29,99.27,99.29,352900000.0
2008-05-07 07:21:00,99.29,99.3,99.28,99.3,238800000.0
2008-05-07 07:22:00,99.3,99.3,99.28,99.28,421900002.0
2008-05-07 07:23:00,99.28,99.28,99.28,99.28,83300001.0
2008-05-07 07:24:00,99.285,99.3,99.285,99.3,102500000.0
2008-05-07 07:25:00,99.3,99.3,99.3,99.3,42600000.0
2008-05-07 07:26:00,99.3,99.31,99.3,99.31,182600000.0
2008-05-07 07:27:00,99.315,99.32,99.3,99.31,145999997.0
2008-05-07 07:28:00,99.31,99.31,99.3,99.3,82599997.0
2008-05-07 07:29:00,99.305,99.305,99.27,99.27,51700000.0
2008-05-07 07:30:00,99.27,99.27,99.21,99.22,153100000.0
2008-05-07 07:31:00,99.23,99.255,99.23,99.255,29400000.0
2008-05-07 07:32:00,99.25,99.27,99.23,99.25,150900000.0
2008-05-07 07:33:00,99.25,99.27,99.235,99.26,254500000.0
2008-05-07 07:34:00,99.265,99.27,99.23,99.25,155899999.0
2008-05-07 07:35:00,99.255,99.265,99.24,99.255,264799999.0
2008-05-07 07:36:00,99.255,99.26,99.22,99.25,279100001.0
2008-05-07 07:37:00,99.25,99.25,99.16,99.165,244700000.0
2008-05-07 07:38:00,99.165,99.25,99.165,99.245,160300000.0
2008-05-07 07:39:00,99.24,99.25,99.22,99.24,305800000.0
2008-05-07 07:40:00,99.24,99.25,99.21,99.215,349600000.0
2008-05-07 07:41:00,99.225,99.23,99.18,99.18,405900000.0
2008-05-07 07:42:00,99.18,99.22,99.18,99.22,273600000.0
2008-05-07 07:43:00,99.22,99.27,99.215,99.23,248300000.0
2008-05-07 07:44:00,99.23,99.25,99.22,99.22,116700000.0
2008-05-07 07:45:00,99.21,99.235,99.205,99.23,145600000.0
2008-05-07 07:46:00,99.23,99.27,99.225,99.25,137600000.0
2008-05-07 07:47:00,99.25,99.255,99.21,99.23,175300000.0
2008-05-07 07:48:00,99.23,99.25,99.21,99.24,148200000.0
2008-05-07 07:49:00,99.24,99.25,99.23,99.24,140700000.0
2008-05-07 07:50:00,99.24,99.25,99.23,99.24,132300000.0
2008-05-07 07:51:00,99.24,99.3,99.24,99.26,106100000.0
2008-05-07 07:52:00,99.26,99.26,99.22,99.22,191000000.0
2008-05-07 07:53:00,99.22,99.22,99.15,99.18,291700000.0
2008-05-07 07:54:00,99.18,99.22,99.17,99.2,259300000.0
2008-05-07 07:55:00,99.2,99.21,99.18,99.19,375200000.0
2008-05-07 07:56:00,99.19,99.2,99.16,99.17,232500000.0
2008-05-07 07:57:00,99.18,99.19,99.16,99.19,416500003.0
2008-05-07 07:58:00,99.195,99.22,99.18,99.19,479300000.0
2008-05-07 07:59:00,99.19,99.25,99.18,99.25,388600001.0
2008-05-07 08:00:00,99.24,99.27,99.24,99.25,587300000.0
2008-05-07 08:01:00,99.25,99.305,99.25,99.28,661199999.0
2008-05-07 08:02:00,99.28,99.29,99.27,99.28,301499999.0
2008-05-07 08:03:00,99.28,99.29,99.27,99.27,245600000.0
2008-05-07 08:04:00,99.27,99.3,99.27,99.3,487100000.0
2008-05-07 08:05:00,99.3,99.33,99.29,99.33,369000000.0
2008-05-07 08:06:00,99.33,99.38,99.32,99.32,480699999.0
2008-05-07 08:07:00,99.32,99.34,99.32,99.33,210000000.0
2008-05-07 08:08:00,99.33,99.355,99.325,99.33,285000000.0
2008-05-07 08:09:00,99.32,99.34,99.31,99.335,182900000.0
2008-05-07 08:10:00,99.33,99.33,99.31,99.33,479799997.0
2008-05-07 08:11:00,99.34,99.36,99.34,99.34,278700000.0
2008-05-07 08:12:00,99.34,99.35,99.33,99.33,253600000.0
2008-05-07 08:13:00,99.33,99.34,99.3,99.33,505500000.0
2008-05-07 08:14:00,99.33,99.34,99.3,99.31,334200001.0
2008-05-07 08:15:00,99.31,99.32,99.3,99.3,529300000.0
2008-05-07 08:16:00,99.31,99.31,99.26,99.285,372600000.0
2008-05-07 08:17:00,99.285,99.3,99.28,99.29,278300000.0
2008-05-07 08:18:00,99.29,99.29,99.26,99.27,301099999.0
2008-05-07 08:19:00,99.27,99.28,99.26,99.28,443799999.0
2008-05-07 08:20:00,99.28,99.285,99.27,99.28,368700000.0
2008-05-07 08:21:00,99.28,99.28,99.24,99.26,330100000.0
2008-05-07 08:22:00,99.26,99.3,99.24,99.3,530500000.0
2008-05-07 08:23:00,99.3,99.34,99.3,99.34,896700001.0
2008-05-07 08:24:00,99.34,99.36,99.325,99.33,330499999.0
2008-05-07 08:25:00,99.34,99.37,99.33,99.35,403599998.0
2008-05-07 08:26:00,99.35,99.375,99.33,99.34,576600000.0
2008-05-07 08:27:00,99.34,99.39,99.33,99.39,828099997.0
2008-05-07 08:28:00,99.39,99.39,99.365,99.38,572600002.0
2008-05-07 08:29:00,99.385,99.39,99.33,99.355,119600000.0
2008-05-07 08:30:00,99.35,99.39,99.35,99.38,33100000.0
2008-05-07 08:31:00,99.38,99.4,99.37,99.38,19900000.0
2008-05-07 08:32:00,99.39,99.395,99.35,99.35,27300000.0
2008-05-07 08:33:00,99.35,99.36,99.335,99.35,23100000.0
2008-05-07 08:34:00,99.355,99.4,99.35,99.385,70700000.0
2008-05-07 08:35:00,99.385,99.385,99.315,99.33,26700000.0
2008-05-07 08:36:00,99.335,99.345,99.325,99.335,81200000.0
2008-05-07 08:37:00,99.335,99.355,99.325,99.35,48600000.0
2008-05-07 08:38:00,99.355,99.38,99.33,99.335,66900000.0
2008-05-07 08:39:00,99.34,99.41,99.335,99.39,83600000.0
2008-05-07 08:40:00,99.39,99.41,99.375,99.4,34700000.0
2008-05-07 08:41:00,99.4,99.4,99.365,99.38,41400000.0
2008-05-07 08:42:00,99.38,99.39,99.34,99.39,42100000.0
2008-05-07 08:43:00,99.39,99.42,99.39,99.42,7000000.0
2008-05-07 08:44:00,99.42,99.42,99.39,99.395,28500000.0
2008-05-07 08:45:00,99.39,99.41,99.34,99.4,28500000.0
2008-05-07 08:46:00,99.4,99.41,99.39,99.41,30100000.0
2008-05-07 08:47:00,99.41,99.42,99.4,99.42,29400000.0
2008-05-07 08:48:00,99.41,99.43,99.4,99.43,20700000.0
2008-05-07 08:49:00,99.43,99.45,99.39,99.4,33100000.0
2008-05-07 08:50:00,99.41,99.44,99.38,99.44,15800000.0
2008-05-07 08:51:00,99.44,99.44,99.41,99.42,15000000.0
2008-05-07 08:52:00,99.42,99.42,99.38,99.4,14000000.0
2008-05-07 08:53:00,99.39,99.45,99.39,99.43,32300000.0
2008-05-07 08:54:00,99.43,99.43,99.38,99.39,18400000.0
2008-05-07 08:55:00,99.395,99.425,99.39,99.42,22700000.0
2008-05-07 08:56:00,99.425,99.43,99.36,99.36,24200000.0
2008-05-07 08:57:00,99.36,99.36,99.31,99.33,39700000.0
2008-05-07 08:58:00,99.33,99.33,99.26,99.3,32400000.0
2008-05-07 08:59:00,99.3,99.38,99.285,99.38,58100000.0
2008-05-07 09:00:00,99.38,99.38,99.355,99.38,27400000.0
2008-05-07 09:01:00,99.38,99.38,99.32,99.33,53900000.0
2008-05-07 09:02:00,99.33,99.38,99.32,99.37,23200000.0
2008-05-07 09:03:00,99.37,99.37,99.35,99.35,9200000.0
2008-05-07 09:04:00,99.35,99.36,99.32,99.345,42400000.0
2008-05-07 09:05:00,99.35,99.385,99.345,99.38,29600000.0
2008-05-07 09:06:00,99.38,99.38,99.34,99.36,34000000.0
2008-05-07 09:07:00,99.36,99.38,99.32,99.33,32000000.0
2008-05-07 09:08:00,99.335,99.34,99.32,99.335,35900000.0
2008-05-07 09:09:00,99.33,99.36,99.32,99.35,21800000.0
2008-05-07 09:10:00,99.35,99.39,99.35,99.39,14600000.0
2008-05-07 09:11:00,99.39,99.4,99.34,99.38,27300000.0
2008-05-07 09:12:00,99.385,99.425,99.38,99.415,31800000.0
2008-05-07 09:13:00,99.42,99.42,99.37,99.4,38000000.0
2008-05-07 09:14:00,99.4,99.41,99.385,99.4,30800000.0
2008-05-07 09:15:00,99.4,99.44,99.39,99.425,36200000.0
2008-05-07 09:16:00,99.43,99.45,99.43,99.435,6600000.0
2008-05-07 09:17:00,99.43,99.435,99.4,99.42,24100000.0
2008-05-07 09:18:00,99.42,99.42,99.375,99.385,41000000.0
2008-05-07 09:19:00,99.385,99.4,99.36,99.37,27400000.0
2008-05-07 09:20:00,99.37,99.4,99.36,99.39,23300000.0
2008-05-07 09:21:00,99.395,99.45,99.395,99.44,32800000.0
2008-05-07 09:22:00,99.44,99.46,99.43,99.44,18200000.0
2008-05-07 09:23:00,99.44,99.45,99.42,99.43,23800000.0
2008-05-07 09:24:00,99.43,99.48,99.415,99.48,42000000.0
2008-05-07 09:25:00,99.48,99.48,99.42,99.42,48500000.0
2008-05-07 09:26:00,99.42,99.43,99.385,99.41,46900000.0
2008-05-07 09:27:00,99.415,99.42,99.39,99.42,30100000.0
2008-05-07 09:28:00,99.425,99.435,99.39,99.435,31300000.0
2008-05-07 09:29:00,99.435,99.45,99.42,99.43,31600000.0
2008-05-07 09:30:00,99.43,99.43,99.405,99.415,16000000.0
2008-05-07 09:31:00,99.41,99.415,99.375,99.415,24700000.0
2008-05-07 09:32:00,99.41,99.415,99.385,99.385,14600000.0
2008-05-07 09:33:00,99.39,99.395,99.36,99.385,13800000.0
2008-05-07 09:34:00,99.385,99.395,99.37,99.39,20800000.0
2008-05-07 09:35:00,99.385,99.43,99.38,99.42,32700000.0
2008-05-07 09:36:00,99.42,99.435,99.41,99.42,34400000.0
2008-05-07 09:37:00,99.42,99.445,99.42,99.42,24800000.0
2008-05-07 09:38:00,99.425,99.44,99.365,99.415,86300000.0
2008-05-07 09:39:00,99.42,99.435,99.41,99.43,20400000.0
2008-05-07 09:40:00,99.43,99.455,99.4,99.44,36300000.0
2008-05-07 09:41:00,99.43,99.46,99.43,99.445,12200000.0
2008-05-07 09:42:00,99.45,99.45,99.41,99.42,25200000.0
2008-05-07 09:43:00,99.42,99.43,99.4,99.43,35600000.0
2008-05-07 09:44:00,99.435,99.445,99.415,99.425,70200000.0
2008-05-07 09:45:00,99.425,99.425,99.395,99.395,57600000.0
2008-05-07 09:46:00,99.395,99.42,99.37,99.38,59900000.0
2008-05-07 09:47:00,99.38,99.39,99.37,99.385,28200000.0
2008-05-07 09:48:00,99.39,99.395,99.375,99.39,67300000.0
2008-05-07 09:49:00,99.385,99.385,99.355,99.355,34000000.0
2008-05-07 09:50:00,99.36,99.38,99.36,99.375,72800000.0
2008-05-07 09:51:00,99.375,99.42,99.375,99.405,29600000.0
2008-05-07 09:52:00,99.41,99.445,99.41,99.435,31800000.0
2008-05-07 09:53:00,99.445,99.455,99.435,99.455,17000000.0
2008-05-07 09:54:00,99.455,99.475,99.435,99.46,33100000.0
2008-05-07 09:55:00,99.465,99.48,99.455,99.465,28000000.0
2008-05-07 09:56:00,99.465,99.475,99.465,99.47,11900000.0
2008-05-07 09:57:00,99.475,99.485,99.475,99.485,6200000.0
2008-05-07 09:58:00,99.485,99.485,99.475,99.485,10000000.0
2008-05-07 09:59:00,99.485,99.495,99.475,99.475,25300000.0
2008-05-07 10:00:00,99.475,99.565,99.475,99.565,42900000.0
2008-05-07 10:01:00,99.565,99.675,99.565,99.675,84400000.0
2008-05-07 10:02:00,99.675,99.685,99.64,99.65,78700000.0
2008-05-07 10:03:00,99.65,99.685,99.645,99.665,53400000.0
2008-05-07 10:04:00,99.67,99.685,99.625,99.635,44300000.0
2008-05-07 10:05:00,99.635,99.655,99.615,99.615,38000000.0
2008-05-07 10:06:00,99.615,99.625,99.615,99.62,13800000.0
2008-05-07 10:07:00,99.625,99.64,99.61,99.635,32000000.0
2008-05-07 10:08:00,99.635,99.645,99.615,99.62,55500000.0
2008-05-07 10:09:00,99.615,99.62,99.605,99.605,16600000.0
2008-05-07 10:10:00,99.605,99.615,99.605,99.615,14700000.0
2008-05-07 10:11:00,99.615,99.615,99.615,99.615,11300000.0
2008-05-07 10:12:00,99.615,99.625,99.615,99.625,12300000.0
2008-05-07 10:13:00,99.625,99.625,99.61,99.615,38000000.0
2008-05-07 10:14:00,99.615,99.615,99.58,99.595,32900000.0
2008-05-07 10:15:00,99.595,99.595,99.555,99.57,68400000.0
2008-05-07 10:16:00,99.57,99.615,99.555,99.595,84000000.0
2008-05-07 10:17:00,99.595,99.625,99.595,99.605,71200000.0
2008-05-07 10:18:00,99.61,99.615,99.595,99.615,26900000.0
2008-05-07 10:19:00,99.615,99.63,99.605,99.61,31400000.0
2008-05-07 10:20:00,99.62,99.655,99.615,99.615,119300000.0
2008-05-07 10:21:00,99.615,99.635,99.605,99.635,35600000.0
2008-05-07 10:22:00,99.635,99.64,99.62,99.635,31900000.0
2008-05-07 10:23:00,99.635,99.655,99.635,99.645,61300000.0
2008-05-07 10:24:00,99.645,99.645,99.595,99.6,58200000.0
2008-05-07 10:25:00,99.6,99.65,99.585,99.63,58300000.0
2008-05-07 10:26:00,99.63,99.63,99.6,99.63,43800000.0
2008-05-07 10:27:00,99.63,99.63,99.615,99.615,12500000.0
2008-05-07 10:28:00,99.615,99.625,99.585,99.625,48500000.0
2008-05-07 10:29:00,99.635,99.655,99.615,99.655,52000000.0
2008-05-07 10:30:00,99.655,99.655,99.585,99.585,29900000.0
2008-05-07 10:31:00,99.59,99.615,99.575,99.605,18600000.0
2008-05-07 10:32:00,99.605,99.61,99.575,99.585,17900000.0
2008-05-07 10:33:00,99.585,99.615,99.585,99.595,18500000.0
2008-05-07 10:34:00,99.6,99.615,99.595,99.595,41400000.0
2008-05-07 10:35:00,99.595,99.595,99.56,99.565,49600000.0
2008-05-07 10:36:00,99.565,99.565,99.535,99.55,58800000.0
2008-05-07 10:37:00,99.55,99.555,99.51,99.53,96700000.0
2008-05-07 10:38:00,99.535,99.57,99.53,99.535,116600000.0
2008-05-07 10:39:00,99.535,99.565,99.525,99.55,22000000.0
2008-05-07 10:40:00,99.555,99.555,99.54,99.545,19000000.0
2008-05-07 10:41:00,99.55,99.55,99.53,99.535,10400000.0
2008-05-07 10:42:00,99.525,99.545,99.52,99.54,24700000.0
2008-05-07 10:43:00,99.535,99.55,99.535,99.545,10200000.0
2008-05-07 10:44:00,99.545,99.555,99.535,99.545,12400000.0
2008-05-07 10:45:00,99.55,99.565,99.545,99.55,16200000.0
2008-05-07 10:46:00,99.555,99.625,99.555,99.625,21800000.0
2008-05-07 10:47:00,99.63,99.65,99.6,99.62,32900000.0
2008-05-07 10:48:00,99.625,99.635,99.575,99.635,33500000.0
2008-05-07 10:49:00,99.635,99.695,99.635,99.675,30800000.0
2008-05-07 10:50:00,99.67,99.685,99.63,99.635,38300000.0
2008-05-07 10:51:00,99.64,99.65,99.54,99.565,87200000.0
2008-05-07 10:52:00,99.565,99.63,99.565,99.615,47200000.0
2008-05-07 10:53:00,99.615,99.655,99.615,99.655,20900000.0
2008-05-07 10:54:00,99.655,99.655,99.63,99.63,21400000.0
2008-05-07 10:55:00,99.63,99.63,99.605,99.605,49700000.0
2008-05-07 10:56:00,99.605,99.615,99.585,99.59,20900000.0
2008-05-07 10:57:00,99.585,99.625,99.585,99.62,11400000.0
2008-05-07 10:58:00,99.62,99.635,99.595,99.595,22700000.0
2008-05-07 10:59:00,99.59,99.605,99.565,99.565,38100000.0
2008-05-07 11:00:00,99.555,99.555,99.45,99.515,56200000.0
2008-05-07 11:01:00,99.515,99.605,99.515,99.605,27100000.0
2008-05-07 11:02:00,99.615,99.655,99.595,99.615,46300000.0
2008-05-07 11:03:00,99.62,99.67,99.615,99.655,43600000.0
2008-05-07 11:04:00,99.655,99.685,99.655,99.665,24300000.0
2008-05-07 11:05:00,99.665,99.665,99.575,99.575,27100000.0
2008-05-07 11:06:00,99.575,99.585,99.545,99.585,35800000.0
2008-05-07 11:07:00,99.575,99.575,99.54,99.55,26700000.0
2008-05-07 11:08:00,99.545,99.575,99.545,99.555,20800000.0
2008-05-07 11:09:00,99.56,99.605,99.56,99.595,57200000.0
2008-05-07 11:10:00,99.605,99.675,99.605,99.665,30200000.0
2008-05-07 11:11:00,99.67,99.675,99.61,99.615,74100000.0
2008-05-07 11:12:00,99.615,99.665,99.605,99.645,38600000.0
2008-05-07 11:13:00,99.645,99.645,99.585,99.585,41300000.0
2008-05-07 11:14:00,99.595,99.615,99.585,99.615,14800000.0
2008-05-07 11:15:00,99.615,99.635,99.605,99.615,25700000.0
2008-05-07 11:16:00,99.605,99.625,99.595,99.61,37400000.0
2008-05-07 11:17:00,99.605,99.625,99.6,99.625,19000000.0
2008-05-07 11:18:00,99.615,99.625,99.575,99.59,29300000.0
2008-05-07 11:19:00,99.585,99.625,99.585,99.615,23200000.0
2008-05-07 11:20:00,99.615,99.615,99.61,99.615,15300000.0
2008-05-07 11:21:00,99.615,99.64,99.615,99.625,24000000.0
2008-05-07 11:22:00,99.635,99.635,99.605,99.625,22100000.0
2008-05-07 11:23:00,99.625,99.63,99.58,99.595,42400000.0
2008-05-07 11:24:00,99.59,99.61,99.585,99.595,36100000.0
2008-05-07 11:25:00,99.595,99.615,99.585,99.585,25400000.0
2008-05-07 11:26:00,99.59,99.6,99.575,99.585,34600000.0
2008-05-07 11:27:00,99.58,99.585,99.57,99.57,21300000.0
2008-05-07 11:28:00,99.57,99.605,99.57,99.595,18300000.0
2008-05-07 11:29:00,99.595,99.645,99.595,99.645,34200000.0
2008-05-07 11:30:00,99.645,99.655,99.615,99.625,19200000.0
2008-05-07 11:31:00,99.62,99.63,99.62,99.625,12400000.0
2008-05-07 11:32:00,99.625,99.63,99.605,99.61,17400000.0
2008-05-07 11:33:00,99.605,99.615,99.605,99.605,6300000.0
2008-05-07 11:34:00,99.6,99.605,99.595,99.605,5000000.0
2008-05-07 11:35:00,99.605,99.605,99.595,99.605,2600000.0
2008-05-07 11:36:00,99.605,99.635,99.595,99.635,19200000.0
2008-05-07 11:37:00,99.63,99.63,99.605,99.605,8000000.0
2008-05-07 11:38:00,99.605,99.635,99.605,99.62,25500000.0
2008-05-07 11:39:00,99.625,99.655,99.615,99.645,15200000.0
2008-05-07 11:40:00,99.645,99.665,99.62,99.625,42200000.0
2008-05-07 11:41:00,99.625,99.635,99.605,99.63,32400000.0
2008-05-07 11:42:00,99.63,99.645,99.595,99.605,27400000.0
2008-05-07 11:43:00,99.605,99.625,99.595,99.615,16500000.0
2008-05-07 11:44:00,99.615,99.615,99.59,99.605,15900000.0
2008-05-07 11:45:00,99.61,99.615,99.585,99.6,20000000.0
2008-05-07 11:46:00,99.6,99.615,99.595,99.6,24600000.0
2008-05-07 11:47:00,99.6,99.605,99.575,99.605,25300000.0
2008-05-07 11:48:00,99.605,99.62,99.6,99.605,15200000.0
2008-05-07 11:49:00,99.605,99.61,99.595,99.595,13000000.0
2008-05-07 11:50:00,99.595,99.605,99.575,99.585,21100000.0
2008-05-07 11:51:00,99.585,99.585,99.575,99.575,4200000.0
2008-05-07 11:52:00,99.575,99.585,99.565,99.575,4500000.0
2008-05-07 11:53:00,99.575,99.585,99.575,99.585,3900000.0
2008-05-07 11:54:00,99.585,99.6,99.58,99.595,15800000.0
2008-05-07 11:55:00,99.595,99.625,99.595,99.625,15500000.0
2008-05-07 11:56:00,99.625,99.685,99.625,99.685,26000000.0
2008-05-07 11:57:00,99.685,99.685,99.635,99.64,21600000.0
2008-05-07 11:58:00,99.635,99.635,99.605,99.625,29500000.0
2008-05-07 11:59:00,99.63,99.635,99.605,99.61,19500000.0
2008-05-07 12:00:00,99.62,99.64,99.57,99.605,50200000.0
2008-05-07 12:01:00,99.605,99.695,99.605,99.66,58000000.0
2008-05-07 12:02:00,99.66,99.675,99.65,99.67,39600000.0
2008-05-07 12:03:00,99.665,99.725,99.655,99.725,43800000.0
2008-05-07 12:04:00,99.725,99.725,99.67,99.675,67500000.0
2008-05-07 12:05:00,99.685,99.695,99.655,99.695,38000000.0
2008-05-07 12:06:00,99.695,99.705,99.655,99.67,59200000.0
2008-05-07 12:07:00,99.67,99.675,99.595,99.615,28600000.0
2008-05-07 12:08:00,99.615,99.675,99.615,99.655,54500000.0
2008-05-07 12:09:00,99.655,99.655,99.585,99.585,43400000.0
2008-05-07 12:10:00,99.585,99.6,99.575,99.595,35600000.0
2008-05-07 12:11:00,99.595,99.625,99.585,99.61,36300000.0
2008-05-07 12:12:00,99.61,99.625,99.595,99.625,28500000.0
2008-05-07 12:13:00,99.62,99.69,99.6,99.65,41500000.0
2008-05-07 12:14:00,99.65,99.655,99.625,99.625,17700000.0
2008-05-07 12:15:00,99.625,99.63,99.615,99.62,20700000.0
2008-05-07 12:16:00,99.615,99.665,99.615,99.635,24500000.0
2008-05-07 12:17:00,99.64,99.645,99.595,99.605,21700000.0
2008-05-07 12:18:00,99.605,99.615,99.585,99.615,19500000.0
2008-05-07 12:19:00,99.615,99.69,99.615,99.675,26100000.0
2008-05-07 12:20:00,99.685,99.705,99.685,99.7,19300000.0
2008-05-07 12:21:00,99.7,99.7,99.66,99.66,14600000.0
2008-05-07 12:22:00,99.665,99.695,99.665,99.685,16200000.0
2008-05-07 12:23:00,99.69,99.735,99.685,99.715,25200000.0
2008-05-07 12:24:00,99.715,99.715,99.69,99.695,33500000.0
2008-05-07 12:25:00,99.695,99.735,99.685,99.715,24000000.0
2008-05-07 12:26:00,99.71,99.735,99.705,99.73,18000000.0
2008-05-07 12:27:00,99.73,99.765,99.72,99.75,30600000.0
2008-05-07 12:28:00,99.75,99.755,99.715,99.735,41900000.0
2008-05-07 12:29:00,99.74,99.75,99.73,99.735,19500000.0
2008-05-07 12:30:00,99.735,99.74,99.715,99.73,27100000.0
2008-05-07 12:31:00,99.725,99.74,99.7,99.705,20600000.0
2008-05-07 12:32:00,99.705,99.73,99.68,99.72,23800000.0
2008-05-07 12:33:00,99.725,99.73,99.705,99.71,19100000.0
2008-05-07 12:34:00,99.71,99.725,99.705,99.705,15000000.0
2008-05-07 12:35:00,99.71,99.715,99.695,99.695,11100000.0
2008-05-07 12:36:00,99.695,99.705,99.675,99.675,15400000.0
2008-05-07 12:37:00,99.675,99.7,99.665,99.695,22700000.0
2008-05-07 12:38:00,99.705,99.705,99.69,99.7,8500000.0
2008-05-07 12:39:00,99.7,99.715,99.695,99.705,13200000.0
2008-05-07 12:40:00,99.71,99.735,99.68,99.715,31800000.0
2008-05-07 12:41:00,99.715,99.735,99.715,99.715,21400000.0
2008-05-07 12:42:00,99.715,99.715,99.675,99.695,12800000.0
2008-05-07 12:43:00,99.685,99.71,99.685,99.705,14400000.0
2008-05-07 12:44:00,99.7,99.72,99.695,99.715,6400000.0
2008-05-07 12:45:00,99.715,99.725,99.705,99.715,14600000.0
2008-05-07 12:46:00,99.715,99.72,99.705,99.715,8900000.0
2008-05-07 12:47:00,99.715,99.745,99.71,99.735,12400000.0
2008-05-07 12:48:00,99.735,99.735,99.715,99.72,8600000.0
2008-05-07 12:49:00,99.72,99.73,99.715,99.715,7600000.0
2008-05-07 12:50:00,99.725,99.75,99.725,99.745,10200000.0
2008-05-07 12:51:00,99.74,99.74,99.715,99.72,21000000.0
2008-05-07 12:52:00,99.72,99.735,99.715,99.725,9200000.0
2008-05-07 12:53:00,99.725,99.725,99.7,99.71,23000000.0
2008-05-07 12:54:00,99.71,99.71,99.68,99.695,24200000.0
2008-05-07 12:55:00,99.695,99.705,99.695,99.695,3800000.0
2008-05-07 12:56:00,99.695,99.695,99.68,99.68,10700000.0
2008-05-07 12:57:00,99.68,99.715,99.68,99.715,13800000.0
2008-05-07 12:58:00,99.71,99.72,99.705,99.715,10700000.0
2008-05-07 12:59:00,99.715,99.73,99.715,99.73,5900000.0
2008-05-07 13:00:00,99.725,99.745,99.695,99.7,29800000.0
2008-05-07 13:01:00,99.705,99.71,99.695,99.7,13900000.0
2008-05-07 13:02:00,99.695,99.74,99.695,99.74,36800000.0
2008-05-07 13:03:00,99.735,99.755,99.735,99.745,18500000.0
2008-05-07 13:04:00,99.745,99.745,99.68,99.7,26700000.0
2008-05-07 13:05:00,99.705,99.73,99.705,99.73,12900000.0
2008-05-07 13:06:00,99.74,99.745,99.73,99.745,20500000.0
2008-05-07 13:07:00,99.745,99.75,99.725,99.73,9100000.0
2008-05-07 13:08:00,99.725,99.725,99.695,99.705,31800000.0
2008-05-07 13:09:00,99.71,99.71,99.7,99.705,16400000.0
2008-05-07 13:10:00,99.705,99.705,99.685,99.695,14100000.0
2008-05-07 13:11:00,99.695,99.695,99.675,99.685,11500000.0
2008-05-07 13:12:00,99.685,99.685,99.665,99.665,20300000.0
2008-05-07 13:13:00,99.665,99.665,99.645,99.65,13600000.0
2008-05-07 13:14:00,99.65,99.655,99.64,99.655,5300000.0
2008-05-07 13:15:00,99.665,99.685,99.665,99.675,8900000.0
2008-05-07 13:16:00,99.675,99.715,99.675,99.715,10300000.0
2008-05-07 13:17:00,99.715,99.715,99.705,99.715,8300000.0
2008-05-07 13:18:00,99.715,99.745,99.715,99.745,23300000.0
2008-05-07 13:19:00,99.745,99.755,99.735,99.755,14300000.0
2008-05-07 13:20:00,99.755,99.785,99.75,99.77,22300000.0
2008-05-07 13:21:00,99.77,99.77,99.725,99.73,14300000.0
2008-05-07 13:22:00,99.73,99.76,99.73,99.76,14900000.0
2008-05-07 13:23:00,99.765,99.765,99.755,99.755,2600000.0
2008-05-07 13:24:00,99.755,99.765,99.71,99.71,27600000.0
2008-05-07 13:25:00,99.71,99.76,99.71,99.75,26900000.0
2008-05-07 13:26:00,99.75,99.755,99.75,99.755,6400000.0
2008-05-07 13:27:00,99.755,99.77,99.745,99.755,26100000.0
2008-05-07 13:28:00,99.755,99.795,99.73,99.77,46700000.0
2008-05-07 13:29:00,99.775,99.81,99.765,99.8,34800000.0
2008-05-07 13:30:00,99.8,99.815,99.79,99.805,24400000.0
2008-05-07 13:31:00,99.805,99.83,99.785,99.79,56500000.0
2008-05-07 13:32:00,99.79,99.795,99.775,99.795,20500000.0
2008-05-07 13:33:00,99.795,99.795,99.775,99.775,18600000.0
2008-05-07 13:34:00,99.775,99.8,99.775,99.775,15900000.0
2008-05-07 13:35:00,99.77,99.77,99.755,99.765,22900000.0
2008-05-07 13:36:00,99.765,99.765,99.74,99.755,28900000.0
2008-05-07 13:37:00,99.755,99.765,99.75,99.765,22400000.0
2008-05-07 13:38:00,99.77,99.79,99.765,99.785,13400000.0
2008-05-07 13:39:00,99.785,99.795,99.77,99.775,17800000.0
2008-05-07 13:40:00,99.775,99.8,99.735,99.745,34600000.0
2008-05-07 13:41:00,99.745,99.76,99.735,99.735,21400000.0
2008-05-07 13:42:00,99.74,99.74,99.67,99.685,31500000.0
2008-05-07 13:43:00,99.685,99.695,99.68,99.695,11800000.0
2008-05-07 13:44:00,99.695,99.695,99.665,99.675,18400000.0
2008-05-07 13:45:00,99.675,99.695,99.67,99.695,17200000.0
2008-05-07 13:46:00,99.685,99.695,99.655,99.655,20800000.0
2008-05-07 13:47:00,99.655,99.675,99.64,99.655,18700000.0
2008-05-07 13:48:00,99.665,99.675,99.655,99.665,18500000.0
2008-05-07 13:49:00,99.665,99.67,99.62,99.62,17500000.0
2008-05-07 13:50:00,99.625,99.635,99.61,99.635,27300000.0
2008-05-07 13:51:00,99.645,99.655,99.645,99.645,10200000.0
2008-05-07 13:52:00,99.645,99.675,99.645,99.675,14000000.0
2008-05-07 13:53:00,99.67,99.675,99.655,99.665,8400000.0
2008-05-07 13:54:00,99.665,99.675,99.635,99.635,16500000.0
2008-05-07 13:55:00,99.635,99.64,99.615,99.63,16800000.0
2008-05-07 13:56:00,99.63,99.635,99.6,99.6,13200000.0
2008-05-07 13:57:00,99.6,99.62,99.585,99.595,18800000.0
2008-05-07 13:58:00,99.595,99.615,99.585,99.605,21500000.0
2008-05-07 13:59:00,99.605,99.615,99.59,99.595,28500000.0
2008-05-07 14:00:00,99.595,99.61,99.595,99.61,7200000.0
2008-05-07 14:01:00,99.61,99.615,99.6,99.615,9400000.0
2008-05-07 14:02:00,99.615,99.645,99.605,99.645,11600000.0
2008-05-07 14:03:00,99.645,99.655,99.645,99.645,17600000.0
2008-05-07 14:04:00,99.645,99.675,99.645,99.675,14800000.0
2008-05-07 14:05:00,99.675,99.675,99.625,99.625,15200000.0
2008-05-07 14:06:00,99.625,99.635,99.605,99.635,10400000.0
2008-05-07 14:07:00,99.635,99.635,99.615,99.62,16600000.0
2008-05-07 14:08:00,99.625,99.635,99.62,99.635,23600000.0
2008-05-07 14:09:00,99.635,99.645,99.595,99.625,33100000.0
2008-05-07 14:10:00,99.635,99.64,99.625,99.625,24000000.0
2008-05-07 14:11:00,99.63,99.64,99.63,99.64,14400000.0
2008-05-07 14:12:00,99.635,99.645,99.625,99.635,18800000.0
2008-05-07 14:13:00,99.635,99.645,99.62,99.625,18400000.0
2008-05-07 14:14:00,99.625,99.63,99.61,99.625,30400000.0
2008-05-07 14:15:00,99.63,99.63,99.545,99.545,44100000.0
2008-05-07 14:16:00,99.545,99.565,99.525,99.545,38100000.0
2008-05-07 14:17:00,99.555,99.57,99.545,99.55,25000000.0
2008-05-07 14:18:00,99.555,99.585,99.55,99.565,32400000.0
2008-05-07 14:19:00,99.57,99.575,99.545,99.565,17600000.0
2008-05-07 14:20:00,99.56,99.59,99.545,99.585,36400000.0
2008-05-07 14:21:00,99.595,99.605,99.585,99.605,21200000.0
2008-05-07 14:22:00,99.61,99.61,99.575,99.595,35000000.0
2008-05-07 14:23:00,99.595,99.61,99.57,99.575,31000000.0
2008-05-07 14:24:00,99.575,99.59,99.565,99.57,19400000.0
2008-05-07 14:25:00,99.575,99.61,99.565,99.605,26800000.0
2008-05-07 14:26:00,99.61,99.615,99.555,99.56,25600000.0
2008-05-07 14:27:00,99.56,99.59,99.56,99.565,23200000.0
2008-05-07 14:28:00,99.565,99.605,99.565,99.575,17000000.0
2008-05-07 14:29:00,99.575,99.595,99.54,99.565,16000000.0
2008-05-07 14:30:00,99.57,99.65,99.57,99.65,29400000.0
2008-05-07 14:31:00,99.645,99.645,99.61,99.645,15300000.0
2008-05-07 14:32:00,99.65,99.695,99.64,99.685,32200000.0
2008-05-07 14:33:00,99.685,99.73,99.685,99.72,48200000.0
2008-05-07 14:34:00,99.72,99.765,99.71,99.75,48200000.0
2008-05-07 14:35:00,99.755,99.76,99.745,99.755,35000000.0
2008-05-07 14:36:00,99.755,99.755,99.71,99.73,36800000.0
2008-05-07 14:37:00,99.73,99.755,99.71,99.725,31400000.0
2008-05-07 14:38:00,99.715,99.74,99.705,99.74,27700000.0
2008-05-07 14:39:00,99.74,99.78,99.735,99.74,34200000.0
2008-05-07 14:40:00,99.735,99.74,99.72,99.725,34000000.0
2008-05-07 14:41:00,99.725,99.735,99.7,99.705,31200000.0
2008-05-07 14:42:00,99.7,99.735,99.7,99.735,17900000.0
2008-05-07 14:43:00,99.725,99.775,99.725,99.75,33200000.0
2008-05-07 14:44:00,99.745,99.755,99.715,99.725,24200000.0
2008-05-07 14:45:00,99.725,99.74,99.685,99.7,35500000.0
2008-05-07 14:46:00,99.71,99.71,99.67,99.685,30100000.0
2008-05-07 14:47:00,99.685,99.735,99.675,99.735,29600000.0
2008-05-07 14:48:00,99.74,99.74,99.645,99.68,50300000.0
2008-05-07 14:49:00,99.685,99.685,99.655,99.655,30200000.0
2008-05-07 14:50:00,99.655,99.695,99.645,99.695,18700000.0
2008-05-07 14:51:00,99.695,99.725,99.69,99.715,23200000.0
2008-05-07 14:52:00,99.715,99.725,99.695,99.705,36700000.0
2008-05-07 14:53:00,99.705,99.715,99.66,99.695,35100000.0
2008-05-07 14:54:00,99.7,99.715,99.7,99.705,23700000.0
2008-05-07 14:55:00,99.705,99.745,99.705,99.74,13200000.0
2008-05-07 14:56:00,99.74,99.74,99.695,99.735,16900000.0
2008-05-07 14:57:00,99.745,99.745,99.715,99.735,30800000.0
2008-05-07 14:58:00,99.735,99.75,99.73,99.73,10800000.0
2008-05-07 14:59:00,99.735,99.735,99.72,99.725,10200000.0
2008-05-07 15:00:00,99.725,99.725,99.69,99.715,32600000.0
2008-05-07 15:01:00,99.715,99.73,99.695,99.695,43900000.0
2008-05-07 15:02:00,99.7,99.715,99.665,99.675,26100000.0
2008-05-07 15:03:00,99.675,99.675,99.63,99.635,17400000.0
2008-05-07 15:04:00,99.635,99.655,99.635,99.645,22400000.0
2008-05-07 15:05:00,99.645,99.685,99.645,99.645,30500000.0
2008-05-07 15:06:00,99.645,99.66,99.63,99.66,27800000.0
2008-05-07 15:07:00,99.655,99.655,99.625,99.655,28200000.0
2008-05-07 15:08:00,99.655,99.69,99.655,99.685,35800000.0
2008-05-07 15:09:00,99.685,99.695,99.665,99.685,27200000.0
2008-05-07 15:10:00,99.685,99.735,99.685,99.695,28700000.0
2008-05-07 15:11:00,99.695,99.71,99.685,99.705,27000000.0
2008-05-07 15:12:00,99.705,99.71,99.685,99.685,16800000.0
2008-05-07 15:13:00,99.685,99.71,99.685,99.685,28600000.0
2008-05-07 15:14:00,99.685,99.705,99.675,99.675,31100000.0
2008-05-07 15:15:00,99.675,99.675,99.655,99.655,8800000.0
2008-05-07 15:16:00,99.66,99.665,99.625,99.645,25600000.0
2008-05-07 15:17:00,99.645,99.645,99.605,99.615,17800000.0
2008-05-07 15:18:00,99.62,99.645,99.605,99.645,24600000.0
2008-05-07 15:19:00,99.635,99.635,99.6,99.61,30000000.0
2008-05-07 15:20:00,99.61,99.615,99.57,99.58,28100000.0
2008-05-07 15:21:00,99.585,99.605,99.58,99.6,23400000.0
2008-05-07 15:22:00,99.595,99.61,99.595,99.61,8600000.0
2008-05-07 15:23:00,99.615,99.62,99.605,99.605,11000000.0
2008-05-07 15:24:00,99.605,99.605,99.595,99.595,3000000.0
2008-05-07 15:25:00,99.595,99.605,99.58,99.585,9400000.0
2008-05-07 15:26:00,99.585,99.595,99.565,99.565,34000000.0
2008-05-07 15:27:00,99.565,99.635,99.565,99.625,31200000.0
2008-05-07 15:28:00,99.625,99.64,99.62,99.62,17400000.0
2008-05-07 15:29:00,99.62,99.64,99.61,99.63,15800000.0
2008-05-07 15:30:00,99.63,99.645,99.56,99.575,44500000.0
2008-05-07 15:31:00,99.565,99.58,99.545,99.565,29600000.0
2008-05-07 15:32:00,99.565,99.59,99.565,99.565,29400000.0
2008-05-07 15:33:00,99.57,99.605,99.545,99.57,53500000.0
2008-05-07 15:34:00,99.57,99.605,99.565,99.605,40200000.0
2008-05-07 15:35:00,99.605,99.625,99.58,99.595,46400000.0
2008-05-07 15:36:00,99.595,99.595,99.535,99.54,42700000.0
2008-05-07 15:37:00,99.545,99.55,99.495,99.515,42100000.0
2008-05-07 15:38:00,99.515,99.525,99.505,99.515,31800000.0
2008-05-07 15:39:00,99.515,99.515,99.485,99.505,29200000.0
2008-05-07 15:40:00,99.51,99.545,99.5,99.505,25900000.0
2008-05-07 15:41:00,99.505,99.515,99.475,99.48,46500000.0
2008-05-07 15:42:00,99.48,99.49,99.42,99.44,43500000.0
2008-05-07 15:43:00,99.44,99.535,99.435,99.505,43400000.0
2008-05-07 15:44:00,99.505,99.52,99.485,99.52,45700000.0
2008-05-07 15:45:00,99.52,99.52,99.495,99.51,21600000.0
2008-05-07 15:46:00,99.51,99.53,99.49,99.52,34800000.0
2008-05-07 15:47:00,99.52,99.55,99.49,99.55,58200000.0
2008-05-07 15:48:00,99.55,99.6,99.545,99.575,34400000.0
2008-05-07 15:49:00,99.575,99.615,99.56,99.6,55000000.0
2008-05-07 15:50:00,99.595,99.635,99.59,99.615,43000000.0
2008-05-07 15:51:00,99.615,99.615,99.57,99.59,40600000.0
2008-05-07 15:52:00,99.6,99.62,99.6,99.61,41800000.0
2008-05-07 15:53:00,99.615,99.615,99.565,99.57,41500000.0
2008-05-07 15:54:00,99.575,99.6,99.57,99.585,25600000.0
2008-05-07 15:55:00,99.585,99.585,99.53,99.53,49000000.0
2008-05-07 15:56:00,99.535,99.56,99.53,99.555,39900000.0
2008-05-07 15:57:00,99.55,99.555,99.525,99.53,32600000.0
2008-05-07 15:58:00,99.53,99.545,99.51,99.51,23200000.0
2008-05-07 15:59:00,99.515,99.515,99.465,99.465,19200000.0
2008-05-07 16:00:00,99.47,99.5,99.415,99.5,60600000.0
2008-05-07 16:01:00,99.505,99.535,99.445,99.455,70000000.0
2008-05-07 16:02:00,99.455,99.495,99.45,99.48,52200000.0
2008-05-07 16:03:00,99.48,99.51,99.48,99.495,61900000.0
2008-05-07 16:04:00,99.505,99.505,99.465,99.475,63800000.0
2008-05-07 16:05:00,99.475,99.475,99.395,99.405,57100000.0
2008-05-07 16:06:00,99.405,99.415,99.355,99.375,45900000.0
2008-05-07 16:07:00,99.375,99.42,99.375,99.415,49400000.0
2008-05-07 16:08:00,99.415,99.415,99.37,99.385,34200000.0
2008-05-07 16:09:00,99.385,99.4,99.375,99.375,31600000.0
2008-05-07 16:10:00,99.375,99.4,99.37,99.375,27300000.0
2008-05-07 16:11:00,99.375,99.4,99.37,99.39,48200000.0
2008-05-07 16:12:00,99.39,99.405,99.365,99.39,44400000.0
2008-05-07 16:13:00,99.39,99.42,99.39,99.415,24400000.0
2008-05-07 16:14:00,99.415,99.415,99.4,99.405,33000000.0
2008-05-07 16:15:00,99.395,99.4,99.335,99.335,40900000.0
2008-05-07 16:16:00,99.335,99.345,99.295,99.325,64000000.0
2008-05-07 16:17:00,99.33,99.335,99.28,99.295,46200000.0
2008-05-07 16:18:00,99.3,99.32,99.29,99.3,40800000.0
2008-05-07 16:19:00,99.305,99.315,99.28,99.295,45000000.0
2008-05-07 16:20:00,99.29,99.335,99.285,99.33,45100000.0
2008-05-07 16:21:00,99.325,99.34,99.28,99.295,69200000.0
2008-05-07 16:22:00,99.295,99.325,99.28,99.32,41900000.0
2008-05-07 16:23:00,99.325,99.33,99.285,99.29,36700000.0
2008-05-07 16:24:00,99.285,99.305,99.285,99.305,22000000.0
2008-05-07 16:25:00,99.305,99.32,99.255,99.29,40200000.0
2008-05-07 16:26:00,99.285,99.335,99.265,99.325,54500000.0
2008-05-07 16:27:00,99.325,99.34,99.315,99.315,30400000.0
2008-05-07 16:28:00,99.325,99.365,99.305,99.365,37800000.0
2008-05-07 16:29:00,99.365,99.385,99.345,99.365,46700000.0
2008-05-07 16:30:00,99.365,99.415,99.355,99.38,82300000.0
2008-05-07 16:31:00,99.38,99.44,99.38,99.425,59600000.0
2008-05-07 16:32:00,99.425,99.44,99.36,99.44,62400000.0
2008-05-07 16:33:00,99.44,99.485,99.44,99.465,56600000.0
2008-05-07 16:34:00,99.465,99.47,99.42,99.45,49100000.0
2008-05-07 16:35:00,99.445,99.45,99.41,99.415,40400000.0
2008-05-07 16:36:00,99.42,99.445,99.415,99.425,36700000.0
2008-05-07 16:37:00,99.425,99.445,99.405,99.405,46400000.0
2008-05-07 16:38:00,99.405,99.415,99.37,99.38,43600000.0
2008-05-07 16:39:00,99.375,99.425,99.375,99.405,37400000.0
2008-05-07 16:40:00,99.41,99.49,99.405,99.475,42600000.0
2008-05-07 16:41:00,99.48,99.48,99.45,99.475,41900000.0
2008-05-07 16:42:00,99.48,99.57,99.465,99.53,71300000.0
2008-05-07 16:43:00,99.535,99.545,99.495,99.51,43600000.0
2008-05-07 16:44:00,99.515,99.545,99.49,99.525,45500000.0
2008-05-07 16:45:00,99.525,99.535,99.495,99.52,51600000.0
2008-05-07 16:46:00,99.525,99.54,99.515,99.54,40900000.0
2008-05-07 16:47:00,99.545,99.57,99.535,99.535,30000000.0
2008-05-07 16:48:00,99.535,99.54,99.475,99.485,55500000.0
2008-05-07 16:49:00,99.485,99.505,99.485,99.485,47600000.0
2008-05-07 16:50:00,99.485,99.495,99.48,99.485,36700000.0
2008-05-07 16:51:00,99.485,99.505,99.48,99.485,29400000.0
2008-05-07 16:52:00,99.485,99.495,99.455,99.475,48300000.0
2008-05-07 16:53:00,99.475,99.49,99.455,99.455,44400000.0
2008-05-07 16:54:00,99.455,99.49,99.455,99.455,66600000.0
2008-05-07 16:55:00,99.455,99.47,99.425,99.445,24000000.0
2008-05-07 16:56:00,99.45,99.5,99.43,99.5,53500000.0
2008-05-07 16:57:00,99.5,99.505,99.445,99.485,51200000.0
2008-05-07 16:58:00,99.485,99.485,99.44,99.45,51000000.0
2008-05-07 16:59:00,99.445,99.51,99.445,99.465,106300000.0
2008-05-07 17:00:00,99.47,99.495,99.465,99.495,59700000.0
2008-05-07 17:01:00,99.495,99.495,99.42,99.42,56500000.0
2008-05-07 17:02:00,99.425,99.435,99.395,99.4,42500000.0
2008-05-07 17:03:00,99.395,99.415,99.34,99.355,46100000.0
2008-05-07 17:04:00,99.36,99.365,99.315,99.365,55300000.0
2008-05-07 17:05:00,99.365,99.38,99.335,99.355,34600000.0
2008-05-07 17:06:00,99.355,99.385,99.325,99.325,49800000.0
2008-05-07 17:07:00,99.33,99.375,99.33,99.375,58900000.0
2008-05-07 17:08:00,99.37,99.445,99.37,99.415,45700000.0
2008-05-07 17:09:00,99.425,99.425,99.4,99.425,37800000.0
2008-05-07 17:10:00,99.43,99.43,99.405,99.425,30900000.0
2008-05-07 17:11:00,99.425,99.45,99.42,99.435,21800000.0
2008-05-07 17:12:00,99.435,99.46,99.395,99.435,56200000.0
2008-05-07 17:13:00,99.425,99.455,99.425,99.435,30900000.0
2008-05-07 17:14:00,99.435,99.435,99.405,99.405,27100000.0
2008-05-07 17:15:00,99.405,99.405,99.375,99.375,43000000.0
2008-05-07 17:16:00,99.375,99.395,99.355,99.385,33000000.0
2008-05-07 17:17:00,99.385,99.4,99.375,99.395,39500000.0
2008-05-07 17:18:00,99.4,99.405,99.375,99.395,20900000.0
2008-05-07 17:19:00,99.395,99.41,99.39,99.405,42900000.0
2008-05-07 17:20:00,99.405,99.405,99.39,99.405,23200000.0
2008-05-07 17:21:00,99.405,99.43,99.405,99.43,43400000.0
2008-05-07 17:22:00,99.43,99.43,99.405,99.415,14700000.0
2008-05-07 17:23:00,99.415,99.415,99.38,99.395,22600000.0
2008-05-07 17:24:00,99.395,99.395,99.395,99.395,8600000.0
2008-05-07 17:25:00,99.395,99.435,99.395,99.41,23200000.0
2008-05-07 17:26:00,99.41,99.42,99.405,99.405,28500000.0
2008-05-07 17:27:00,99.405,99.405,99.385,99.385,25400000.0
2008-05-07 17:28:00,99.39,99.39,99.35,99.35,20900000.0
2008-05-07 17:29:00,99.35,99.35,99.325,99.335,28000000.0
2008-05-07 17:30:00,99.335,99.335,99.295,99.305,25700000.0
2008-05-07 17:31:00,99.31,99.335,99.285,99.3,53200000.0
2008-05-07 17:32:00,99.295,99.305,99.275,99.285,30200000.0
2008-05-07 17:33:00,99.28,99.29,99.27,99.28,27000000.0
2008-05-07 17:34:00,99.285,99.295,99.265,99.265,16400000.0
2008-05-07 17:35:00,99.27,99.27,99.225,99.26,39500000.0
2008-05-07 17:36:00,99.255,99.265,99.245,99.255,23800000.0
2008-05-07 17:37:00,99.255,99.275,99.245,99.275,20000000.0
2008-05-07 17:38:00,99.28,99.285,99.24,99.275,40400000.0
2008-05-07 17:39:00,99.275,99.285,99.265,99.285,24000000.0
2008-05-07 17:40:00,99.285,99.315,99.28,99.315,34200000.0
2008-05-07 17:41:00,99.315,99.315,99.265,99.265,22800000.0
2008-05-07 17:42:00,99.265,99.27,99.255,99.26,15800000.0
2008-05-07 17:43:00,99.26,99.275,99.255,99.265,15800000.0
2008-05-07 17:44:00,99.265,99.275,99.26,99.275,15200000.0
2008-05-07 17:45:00,99.275,99.29,99.265,99.285,25200000.0
2008-05-07 17:46:00,99.285,99.29,99.25,99.27,25400000.0
2008-05-07 17:47:00,99.27,99.285,99.255,99.28,46100000.0
2008-05-07 17:48:00,99.28,99.29,99.255,99.265,33500000.0
2008-05-07 17:49:00,99.265,99.305,99.245,99.29,40900000.0
2008-05-07 17:50:00,99.285,99.29,99.25,99.255,27200000.0
2008-05-07 17:51:00,99.255,99.275,99.245,99.265,31900000.0
2008-05-07 17:52:00,99.265,99.275,99.235,99.255,28600000.0
2008-05-07 17:53:00,99.255,99.255,99.215,99.215,27400000.0
2008-05-07 17:54:00,99.215,99.215,99.12,99.16,51600000.0
2008-05-07 17:55:00,99.16,99.205,99.16,99.205,47100000.0
2008-05-07 17:56:00,99.205,99.22,99.19,99.21,35200000.0
2008-05-07 17:57:00,99.21,99.22,99.195,99.215,35600000.0
2008-05-07 17:58:00,99.225,99.225,99.205,99.205,22000000.0
2008-05-07 17:59:00,99.205,99.235,99.2,99.215,46100000.0
2008-05-07 18:00:00,99.215,99.22,99.2,99.21,26300000.0
2008-05-07 18:01:00,99.205,99.215,99.19,99.205,16600000.0
2008-05-07 18:02:00,99.205,99.215,99.2,99.205,23700000.0
2008-05-07 18:03:00,99.21,99.215,99.2,99.205,12000000.0
2008-05-07 18:04:00,99.21,99.235,99.21,99.21,29600000.0
2008-05-07 18:05:00,99.215,99.29,99.215,99.29,35600000.0
2008-05-07 18:06:00,99.285,99.295,99.265,99.29,22600000.0
2008-05-07 18:07:00,99.29,99.315,99.285,99.305,24200000.0
2008-05-07 18:08:00,99.325,99.325,99.295,99.305,29000000.0
2008-05-07 18:09:00,99.305,99.305,99.285,99.285,16800000.0
2008-05-07 18:10:00,99.295,99.315,99.29,99.315,19400000.0
2008-05-07 18:11:00,99.31,99.315,99.31,99.31,2600000.0
2008-05-07 18:12:00,99.31,99.31,99.29,99.295,9800000.0
2008-05-07 18:13:00,99.305,99.315,99.285,99.305,27500000.0
2008-05-07 18:14:00,99.31,99.315,99.3,99.3,9600000.0
2008-05-07 18:15:00,99.305,99.325,99.3,99.32,14400000.0
2008-05-07 18:16:00,99.315,99.36,99.305,99.36,17800000.0
2008-05-07 18:17:00,99.355,99.355,99.325,99.335,17000000.0
2008-05-07 18:18:00,99.335,99.355,99.335,99.35,11100000.0
2008-05-07 18:19:00,99.35,99.35,99.345,99.345,10200000.0
2008-05-07 18:20:00,99.345,99.345,99.3,99.31,22900000.0
2008-05-07 18:21:00,99.31,99.31,99.3,99.305,6800000.0
2008-05-07 18:22:00,99.305,99.31,99.29,99.3,17900000.0
2008-05-07 18:23:00,99.3,99.305,99.29,99.295,5000000.0
2008-05-07 18:24:00,99.295,99.305,99.295,99.295,11800000.0
2008-05-07 18:25:00,99.295,99.295,99.285,99.285,12200000.0
2008-05-07 18:26:00,99.285,99.285,99.255,99.255,9000000.0
2008-05-07 18:27:00,99.255,99.265,99.255,99.255,8400000.0
2008-05-07 18:28:00,99.25,99.275,99.25,99.275,6800000.0
2008-05-07 18:29:00,99.275,99.305,99.275,99.295,19400000.0
2008-05-07 18:30:00,99.3,99.335,99.29,99.335,22200000.0
2008-05-07 18:31:00,99.345,99.345,99.295,99.34,32200000.0
2008-05-07 18:32:00,99.34,99.375,99.335,99.335,22100000.0
2008-05-07 18:33:00,99.34,99.355,99.335,99.35,6400000.0
2008-05-07 18:34:00,99.355,99.36,99.355,99.36,4200000.0
2008-05-07 18:35:00,99.365,99.385,99.36,99.37,18400000.0
2008-05-07 18:36:00,99.365,99.39,99.365,99.385,19800000.0
2008-05-07 18:37:00,99.39,99.395,99.345,99.35,15400000.0
2008-05-07 18:38:00,99.35,99.365,99.345,99.36,3600000.0
2008-05-07 18:39:00,99.355,99.365,99.355,99.365,7000000.0
2008-05-07 18:40:00,99.365,99.365,99.355,99.355,14700000.0
2008-05-07 18:41:00,99.355,99.355,99.31,99.315,20200000.0
2008-05-07 18:42:00,99.315,99.355,99.315,99.33,23600000.0
2008-05-07 18:43:00,99.33,99.385,99.33,99.36,27900000.0
2008-05-07 18:44:00,99.365,99.39,99.365,99.38,25200000.0
2008-05-07 18:45:00,99.38,99.4,99.35,99.35,30600000.0
2008-05-07 18:46:00,99.355,99.425,99.355,99.42,26000000.0
2008-05-07 18:47:00,99.42,99.43,99.405,99.425,19500000.0
2008-05-07 18:48:00,99.43,99.45,99.43,99.435,12600000.0
2008-05-07 18:49:00,99.435,99.435,99.41,99.42,9200000.0
2008-05-07 18:50:00,99.42,99.42,99.395,99.41,8800000.0
2008-05-07 18:51:00,99.42,99.425,99.41,99.425,4800000.0
2008-05-07 18:52:00,99.425,99.425,99.415,99.425,12600000.0
2008-05-07 18:53:00,99.425,99.425,99.415,99.42,6800000.0
2008-05-07 18:54:00,99.42,99.44,99.41,99.41,14800000.0
2008-05-07 18:55:00,99.415,99.425,99.415,99.42,5600000.0
2008-05-07 18:56:00,99.42,99.42,99.395,99.4,11400000.0
2008-05-07 18:57:00,99.4,99.4,99.37,99.375,13600000.0
2008-05-07 18:58:00,99.38,99.385,99.38,99.385,7400000.0
2008-05-07 18:59:00,99.385,99.39,99.355,99.365,22000000.0
2008-05-07 19:00:00,99.355,99.385,99.35,99.38,16800000.0
2008-05-07 19:01:00,99.375,99.41,99.37,99.385,19400000.0
2008-05-07 19:02:00,99.385,99.42,99.385,99.41,27000000.0
2008-05-07 19:03:00,99.41,99.425,99.405,99.415,27600000.0
2008-05-07 19:04:00,99.415,99.43,99.41,99.425,8200000.0
2008-05-07 19:05:00,99.43,99.44,99.425,99.43,11800000.0
2008-05-07 19:06:00,99.425,99.43,99.375,99.395,33100000.0
2008-05-07 19:07:00,99.39,99.395,99.355,99.355,19200000.0
2008-05-07 19:08:00,99.36,99.365,99.33,99.335,31000000.0
2008-05-07 19:09:00,99.335,99.335,99.25,99.26,32800000.0
2008-05-07 19:10:00,99.255,99.27,99.245,99.245,19600000.0
2008-05-07 19:11:00,99.245,99.26,99.23,99.235,18200000.0
2008-05-07 19:12:00,99.24,99.27,99.24,99.25,14800000.0
2008-05-07 19:13:00,99.245,99.27,99.245,99.265,19000000.0
2008-05-07 19:14:00,99.265,99.265,99.24,99.25,19700000.0
2008-05-07 19:15:00,99.255,99.265,99.24,99.24,6600000.0
2008-05-07 19:16:00,99.245,99.27,99.24,99.27,17400000.0
2008-05-07 19:17:00,99.27,99.3,99.265,99.3,28000000.0
2008-05-07 19:18:00,99.295,99.3,99.28,99.28,28200000.0
2008-05-07 19:19:00,99.28,99.29,99.27,99.275,18100000.0
2008-05-07 19:20:00,99.275,99.33,99.265,99.28,33600000.0
2008-05-07 19:21:00,99.285,99.31,99.28,99.31,22100000.0
2008-05-07 19:22:00,99.315,99.315,99.305,99.315,6800000.0
2008-05-07 19:23:00,99.31,99.315,99.295,99.305,7800000.0
2008-05-07 19:24:00,99.315,99.315,99.295,99.295,4800000.0
2008-05-07 19:25:00,99.3,99.305,99.295,99.305,4200000.0
2008-05-07 19:26:00,99.305,99.365,99.3,99.345,16500000.0
2008-05-07 19:27:00,99.345,99.355,99.345,99.345,18200000.0
2008-05-07 19:28:00,99.345,99.345,99.3,99.31,22500000.0
2008-05-07 19:29:00,99.31,99.32,99.305,99.31,13400000.0
2008-05-07 19:30:00,99.315,99.315,99.3,99.315,10400000.0
2008-05-07 19:31:00,99.32,99.32,99.3,99.3,15800000.0
2008-05-07 19:32:00,99.3,99.3,99.3,99.3,2900000.0
2008-05-07 19:33:00,99.3,99.31,99.3,99.31,15800000.0
2008-05-07 19:34:00,99.31,99.31,99.31,99.31,3400000.0
2008-05-07 19:35:00,99.305,99.305,99.295,99.295,3800000.0
2008-05-07 19:36:00,99.295,99.295,99.295,99.295,2200000.0
2008-05-07 19:37:00,99.295,99.295,99.28,99.285,10300000.0
2008-05-07 19:38:00,99.285,99.285,99.26,99.27,26800000.0
2008-05-07 19:39:00,99.27,99.27,99.245,99.25,17700000.0
2008-05-07 19:40:00,99.25,99.275,99.25,99.275,9600000.0
2008-05-07 19:41:00,99.275,99.285,99.275,99.285,5600000.0
2008-05-07 19:42:00,99.29,99.29,99.275,99.275,11000000.0
2008-05-07 19:43:00,99.275,99.275,99.24,99.245,15200000.0
2008-05-07 19:44:00,99.245,99.255,99.215,99.245,38300000.0
2008-05-07 19:45:00,99.25,99.265,99.24,99.245,14600000.0
2008-05-07 19:46:00,99.245,99.275,99.245,99.275,9000000.0
2008-05-07 19:47:00,99.275,99.28,99.27,99.28,8400000.0
2008-05-07 19:48:00,99.275,99.28,99.27,99.27,9000000.0
2008-05-07 19:49:00,99.265,99.29,99.265,99.275,22400000.0
2008-05-07 19:50:00,99.28,99.28,99.27,99.275,11000000.0
2008-05-07 19:51:00,99.27,99.275,99.245,99.27,16200000.0
2008-05-07 19:52:00,99.265,99.28,99.265,99.265,10400000.0
2008-05-07 19:53:00,99.27,99.27,99.23,99.23,17700000.0
2008-05-07 19:54:00,99.235,99.235,99.195,99.21,22300000.0
2008-05-07 19:55:00,99.21,99.21,99.19,99.205,16600000.0
2008-05-07 19:56:00,99.2,99.215,99.195,99.21,22800000.0
2008-05-07 19:57:00,99.21,99.215,99.19,99.205,27600000.0
2008-05-07 19:58:00,99.205,99.21,99.175,99.21,24200000.0
2008-05-07 19:59:00,99.21,99.255,99.2,99.24,28400000.0
2008-05-07 20:00:00,99.24,99.265,99.23,99.25,19800000.0
2008-05-07 20:01:00,99.245,99.265,99.245,99.26,10000000.0
2008-05-07 20:02:00,99.26,99.27,99.255,99.265,16800000.0
2008-05-07 20:03:00,99.26,99.265,99.245,99.255,19000000.0
2008-05-07 20:04:00,99.255,99.255,99.225,99.23,14600000.0
2008-05-07 20:05:00,99.24,99.255,99.225,99.225,13800000.0
2008-05-07 20:06:00,99.225,99.245,99.225,99.24,11200000.0
2008-05-07 20:07:00,99.235,99.26,99.235,99.25,11600000.0
2008-05-07 20:08:00,99.255,99.26,99.24,99.245,7800000.0
2008-05-07 20:09:00,99.24,99.245,99.215,99.225,15700000.0
2008-05-07 20:10:00,99.225,99.235,99.19,99.2,30200000.0
2008-05-07 20:11:00,99.195,99.2,99.17,99.185,22000000.0
2008-05-07 20:12:00,99.185,99.205,99.16,99.16,41300000.0
2008-05-07 20:13:00,99.16,99.195,99.145,99.175,18800000.0
2008-05-07 20:14:00,99.17,99.175,99.16,99.175,16000000.0
2008-05-07 20:15:00,99.175,99.175,99.14,99.15,22200000.0
2008-05-07 20:16:00,99.16,99.18,99.14,99.145,16200000.0
2008-05-07 20:17:00,99.14,99.155,99.115,99.145,22800000.0
2008-05-07 20:18:00,99.145,99.155,99.135,99.14,11600000.0
2008-05-07 20:19:00,99.145,99.16,99.14,99.145,11000000.0
2008-05-07 20:20:00,99.15,99.15,99.13,99.15,18200000.0
2008-05-07 20:21:00,99.155,99.18,99.155,99.165,15200000.0
2008-05-07 20:22:00,99.16,99.165,99.155,99.155,9400000.0
2008-05-07 20:23:00,99.155,99.16,99.12,99.13,43500000.0
2008-05-07 20:24:00,99.125,99.13,99.085,99.085,34500000.0
2008-05-07 20:25:00,99.09,99.1,99.07,99.075,18800000.0
2008-05-07 20:26:00,99.07,99.095,99.06,99.065,49600000.0
2008-05-07 20:27:00,99.065,99.075,99.05,99.07,35000000.0
2008-05-07 20:28:00,99.07,99.09,99.04,99.06,33300000.0
2008-05-07 20:29:00,99.06,99.06,99.035,99.05,25800000.0
2008-05-07 20:30:00,99.05,99.05,98.995,99.005,52900000.0
2008-05-07 20:31:00,99.0,99.0,98.93,98.955,45400000.0
2008-05-07 20:32:00,98.95,99.015,98.935,99.015,39800000.0
2008-05-07 20:33:00,99.015,99.04,99.01,99.035,24000000.0
2008-05-07 20:34:00,99.03,99.06,99.025,99.03,29800000.0
2008-05-07 20:35:00,99.025,99.04,99.015,99.015,22200000.0
2008-05-07 20:36:00,99.01,99.025,98.965,98.99,33900000.0
2008-05-07 20:37:00,98.995,99.01,98.99,99.01,5800000.0
2008-05-07 20:38:00,99.02,99.045,99.02,99.035,12800000.0
2008-05-07 20:39:00,99.03,99.045,99.025,99.035,13400000.0
2008-05-07 20:40:00,99.035,99.05,99.02,99.05,41700000.0
2008-05-07 20:41:00,99.05,99.06,99.02,99.045,28600000.0
2008-05-07 20:42:00,99.045,99.045,98.99,98.99,39000000.0
2008-05-07 20:43:00,98.99,98.995,98.96,98.98,19900000.0
2008-05-07 20:44:00,98.98,99.025,98.975,99.025,29000000.0
2008-05-07 20:45:00,99.02,99.025,98.965,98.975,24300000.0
2008-05-07 20:46:00,98.98,98.98,98.93,98.945,47900000.0
2008-05-07 20:47:00,98.945,98.955,98.935,98.955,11200000.0
2008-05-07 20:48:00,98.955,98.955,98.885,98.895,56800000.0
2008-05-07 20:49:00,98.895,98.955,98.885,98.93,26600000.0
2008-05-07 20:50:00,98.93,98.955,98.925,98.955,24200000.0
2008-05-07 20:51:00,98.95,98.975,98.945,98.97,23800000.0
2008-05-07 20:52:00,98.97,98.99,98.97,98.99,23600000.0
2008-05-07 20:53:00,98.985,98.995,98.97,98.995,18800000.0
2008-05-07 20:54:00,98.995,99.0,98.985,98.985,12800000.0
2008-05-07 20:55:00,98.98,98.985,98.935,98.94,21500000.0
2008-05-07 20:56:00,98.935,98.985,98.93,98.985,38300000.0
2008-05-07 20:57:00,98.985,98.995,98.965,98.965,11000000.0
2008-05-07 20:58:00,98.965,98.975,98.935,98.935,7600000.0
2008-05-07 20:59:00,98.935,98.955,98.915,98.955,13400000.0
2008-05-07 21:00:00,98.94,98.955,98.9,98.925,19400000.0
2008-05-07 21:01:00,98.925,98.925,98.87,98.885,25300000.0
2008-05-07 21:02:00,98.895,98.935,98.885,98.935,8700000.0
2008-05-07 21:03:00,98.935,98.945,98.88,98.9,30800000.0
2008-05-07 21:04:00,98.905,98.935,98.89,98.905,18000000.0
2008-05-07 21:05:00,98.905,98.91,98.88,98.885,17000000.0
2008-05-07 21:06:00,98.88,98.905,98.875,98.89,22000000.0
2008-05-07 21:07:00,98.89,98.89,98.85,98.86,26800000.0
2008-05-07 21:08:00,98.86,98.86,98.805,98.82,27400000.0
2008-05-07 21:09:00,98.825,98.83,98.8,98.815,17200000.0
2008-05-07 21:10:00,98.82,98.84,98.81,98.82,17800000.0
2008-05-07 21:11:00,98.82,98.83,98.795,98.83,19800000.0
2008-05-07 21:12:00,98.835,98.84,98.825,98.825,5800000.0
2008-05-07 21:13:00,98.83,98.875,98.825,98.87,22200000.0
2008-05-07 21:14:00,98.875,98.88,98.825,98.845,19000000.0
2008-05-07 21:15:00,98.84,98.855,98.835,98.85,16400000.0
2008-05-07 21:16:00,98.845,98.845,98.82,98.83,4900000.0
2008-05-07 21:17:00,98.825,98.855,98.825,98.855,14000000.0
2008-05-07 21:18:00,98.845,98.855,98.825,98.835,21100000.0
2008-05-07 21:19:00,98.84,98.855,98.82,98.825,26200000.0
2008-05-07 21:20:00,98.82,98.835,98.805,98.825,35600000.0
2008-05-07 21:21:00,98.82,98.83,98.795,98.825,25000000.0
2008-05-07 21:22:00,98.825,98.89,98.825,98.86,18600000.0
2008-05-07 21:23:00,98.86,98.895,98.86,98.88,31100000.0
2008-05-07 21:24:00,98.87,98.885,98.84,98.84,27300000.0
2008-05-07 21:25:00,98.835,98.84,98.78,98.795,28800000.0
2008-05-07 21:26:00,98.795,98.81,98.775,98.78,16000000.0
2008-05-07 21:27:00,98.78,98.78,98.735,98.735,24200000.0
2008-05-07 21:28:00,98.735,98.74,98.71,98.725,43900000.0
2008-05-07 21:29:00,98.73,98.775,98.725,98.765,35000000.0
2008-05-07 21:30:00,98.77,98.79,98.755,98.775,23600000.0
2008-05-07 21:31:00,98.785,98.805,98.77,98.8,30100000.0
2008-05-07 21:32:00,98.79,98.79,98.75,98.77,95800000.0
2008-05-07 21:33:00,98.765,98.765,98.73,98.74,16600000.0
2008-05-07 21:34:00,98.735,98.765,98.71,98.725,26400000.0
2008-05-07 21:35:00,98.725,98.735,98.7,98.7,34600000.0
2008-05-07 21:36:00,98.7,98.715,98.7,98.715,23800000.0
2008-05-07 21:37:00,98.705,98.725,98.675,98.675,34500000.0
2008-05-07 21:38:00,98.67,98.685,98.66,98.675,22400000.0
2008-05-07 21:39:00,98.675,98.69,98.665,98.685,27200000.0
2008-05-07 21:40:00,98.69,98.745,98.685,98.72,29600000.0
2008-05-07 21:41:00,98.72,98.755,98.72,98.755,15600000.0
2008-05-07 21:42:00,98.745,98.745,98.665,98.665,21400000.0
2008-05-07 21:43:00,98.665,98.715,98.645,98.7,36600000.0
2008-05-07 21:44:00,98.7,98.71,98.685,98.7,16300000.0
2008-05-07 21:45:00,98.705,98.72,98.685,98.7,30600000.0
2008-05-07 21:46:00,98.705,98.72,98.695,98.71,22000000.0
2008-05-07 21:47:00,98.7,98.725,98.66,98.665,28700000.0
2008-05-07 21:48:00,98.665,98.67,98.655,98.67,12400000.0
2008-05-07 21:49:00,98.665,98.69,98.665,98.685,17400000.0
2008-05-07 21:50:00,98.685,98.72,98.685,98.69,31300000.0
2008-05-07 21:51:00,98.685,98.69,98.67,98.68,14800000.0
2008-05-07 21:52:00,98.68,98.705,98.68,98.69,24400000.0
2008-05-07 21:53:00,98.685,98.705,98.68,98.685,16600000.0
2008-05-07 21:54:00,98.685,98.685,98.665,98.675,18100000.0
2008-05-07 21:55:00,98.675,98.685,98.675,98.675,7600000.0
2008-05-07 21:56:00,98.68,98.7,98.68,98.695,4400000.0
2008-05-07 21:57:00,98.695,98.7,98.685,98.7,14000000.0
2008-05-07 21:58:00,98.705,98.705,98.68,98.695,9500000.0
2008-05-07 21:59:00,98.7,98.7,98.695,98.7,4400000.0
2008-05-07 22:00:00,98.7,98.71,98.7,98.705,6800000.0
2008-05-07 22:01:00,98.71,98.715,98.7,98.71,5600000.0
2008-05-07 22:02:00,98.71,98.715,98.71,98.71,5300000.0
2008-05-07 22:03:00,98.715,98.725,98.71,98.71,8600000.0
2008-05-07 22:04:00,98.71,98.725,98.705,98.715,15200000.0
2008-05-07 22:05:00,98.72,98.72,98.715,98.715,3600000.0
2008-05-07 22:06:00,98.725,98.725,98.695,98.695,12400000.0
2008-05-07 22:07:00,98.69,98.69,98.655,98.655,9800000.0
2008-05-07 22:08:00,98.665,98.68,98.66,98.66,19600000.0
2008-05-07 22:09:00,98.66,98.695,98.635,98.68,27000000.0
2008-05-07 22:10:00,98.675,98.69,98.65,98.675,13900000.0
2008-05-07 22:11:00,98.67,98.67,98.63,98.64,25900000.0
2008-05-07 22:12:00,98.64,98.645,98.625,98.645,15600000.0
2008-05-07 22:13:00,98.64,98.645,98.62,98.625,10400000.0
2008-05-07 22:14:00,98.615,98.62,98.565,98.615,22100000.0
2008-05-07 22:15:00,98.61,98.61,98.55,98.565,22200000.0
2008-05-07 22:16:00,98.565,98.595,98.54,98.585,19200000.0
2008-05-07 22:17:00,98.575,98.605,98.565,98.585,16800000.0
2008-05-07 22:18:00,98.585,98.615,98.585,98.605,10400000.0
2008-05-07 22:19:00,98.61,98.615,98.605,98.605,8800000.0
2008-05-07 22:20:00,98.61,98.66,98.61,98.655,11200000.0
2008-05-07 22:21:00,98.66,98.675,98.66,98.675,6000000.0
2008-05-07 22:22:00,98.67,98.675,98.665,98.665,5600000.0
2008-05-07 22:23:00,98.67,98.67,98.595,98.595,17800000.0
2008-05-07 22:24:00,98.6,98.615,98.555,98.56,17600000.0
2008-05-07 22:25:00,98.555,98.555,98.5,98.51,26700000.0
2008-05-07 22:26:00,98.515,98.515,98.46,98.47,25450000.0
2008-05-07 22:27:00,98.48,98.48,98.44,98.465,29500000.0
2008-05-07 22:28:00,98.46,98.51,98.46,98.5,20800000.0
2008-05-07 22:29:00,98.5,98.54,98.495,98.535,20800000.0
2008-05-07 22:30:00,98.535,98.56,98.52,98.52,25000000.0
2008-05-07 22:31:00,98.515,98.53,98.515,98.52,8400000.0
2008-05-07 22:32:00,98.52,98.52,98.495,98.505,7800000.0
2008-05-07 22:33:00,98.5,98.515,98.48,98.515,20200000.0
2008-05-07 22:34:00,98.51,98.515,98.495,98.5,14800000.0
2008-05-07 22:35:00,98.495,98.505,98.45,98.495,25100000.0
2008-05-07 22:36:00,98.495,98.505,98.485,98.485,5800000.0
2008-05-07 22:37:00,98.505,98.505,98.485,98.485,9200000.0
2008-05-07 22:38:00,98.48,98.52,98.48,98.52,20600000.0
2008-05-07 22:39:00,98.515,98.52,98.5,98.515,11900000.0
2008-05-07 22:40:00,98.515,98.545,98.515,98.545,9200000.0
2008-05-07 22:41:00,98.54,98.555,98.54,98.54,14600000.0
2008-05-07 22:42:00,98.54,98.545,98.54,98.545,9500000.0
2008-05-07 22:43:00,98.54,98.55,98.54,98.55,3050000.0
2008-05-07 22:44:00,98.55,98.57,98.55,98.56,21850000.0
2008-05-07 22:45:00,98.56,98.585,98.56,98.575,14000000.0
2008-05-07 22:46:00,98.57,98.575,98.57,98.57,4000000.0
2008-05-07 22:47:00,98.575,98.585,98.575,98.575,8000000.0
2008-05-07 22:48:00,98.585,98.6,98.565,98.58,29700000.0
2008-05-07 22:49:00,98.58,98.585,98.58,98.58,2000000.0
2008-05-07 22:50:00,98.575,98.58,98.575,98.58,1200000.0
2008-05-07 22:51:00,98.58,98.61,98.57,98.595,9300000.0
2008-05-07 22:52:00,98.59,98.615,98.585,98.61,60700000.0
2008-05-07 22:53:00,98.61,98.62,98.61,98.62,60500000.0
2008-05-07 22:54:00,98.615,98.64,98.615,98.62,31800000.0
2008-05-07 22:55:00,98.62,98.62,98.61,98.61,18100000.0
2008-05-07 22:56:00,98.61,98.65,98.61,98.635,15600000.0
2008-05-07 22:57:00,98.64,98.65,98.61,98.64,45800000.0
2008-05-07 22:58:00,98.63,98.65,98.625,98.63,27500000.0
2008-05-07 22:59:00,98.63,98.66,98.605,98.63,92200000.0
2008-05-07 23:00:00,98.62,98.64,98.61,98.63,136300000.0
2008-05-07 23:01:00,98.64,98.64,98.62,98.62,104000000.0
2008-05-07 23:02:00,98.61,98.63,98.6,98.61,20300000.0
2008-05-07 23:03:00,98.615,98.615,98.6,98.605,2500000.0
2008-05-07 23:04:00,98.595,98.595,98.545,98.55,3500000.0
2008-05-07 23:05:00,98.55,98.555,98.52,98.52,2300000.0
2008-05-07 23:06:00,98.515,98.52,98.5,98.5,5200000.0
2008-05-07 23:07:00,98.5,98.5,98.43,98.46,11800000.0
2008-05-07 23:08:00,98.46,98.52,98.45,98.5,39100000.0
2008-05-07 23:09:00,98.51,98.51,98.44,98.46,20800000.0
2008-05-07 23:10:00,98.46,98.47,98.44,98.47,18400000.0
2008-05-07 23:11:00,98.46,98.46,98.425,98.45,21000000.0
2008-05-07 23:12:00,98.455,98.47,98.455,98.46,9300000.0
2008-05-07 23:13:00,98.47,98.47,98.45,98.47,6400000.0
2008-05-07 23:14:00,98.47,98.47,98.43,98.45,11100000.0
2008-05-07 23:15:00,98.45,98.45,98.39,98.39,21700000.0
2008-05-07 23:16:00,98.39,98.45,98.39,98.43,34600000.0
2008-05-07 23:17:00,98.43,98.46,98.41,98.43,50300000.0
2008-05-07 23:18:00,98.43,98.45,98.43,98.45,13700000.0
2008-05-07 23:19:00,98.45,98.45,98.45,98.45,7700000.0
2008-05-07 23:20:00,98.45,98.455,98.45,98.45,7600000.0
2008-05-07 23:21:00,98.45,98.46,98.45,98.45,10100000.0
2008-05-07 23:22:00,98.45,98.46,98.45,98.46,6200000.0
2008-05-07 23:23:00,98.406,98.441,98.406,98.437,186900000.0
2008-05-07 23:24:00,98.46,98.46,98.43,98.44,9100000.0
2008-05-07 23:25:00,98.44,98.475,98.44,98.47,11900000.0
2008-05-07 23:26:00,98.47,98.47,98.46,98.47,15600000.0
2008-05-07 23:27:00,98.48,98.49,98.47,98.49,5700000.0
2008-05-07 23:28:00,98.49,98.5,98.47,98.48,28500000.0
2008-05-07 23:29:00,98.48,98.48,98.48,98.48,900000.0
2008-05-07 23:30:00,98.48,98.5,98.46,98.46,42000000.0
2008-05-07 23:31:00,98.46,98.46,98.46,98.46,5000000.0
2008-05-07 23:32:00,98.46,98.46,98.46,98.46,2700000.0
2008-05-07 23:33:00,98.46,98.46,98.45,98.46,5800000.0
2008-05-07 23:34:00,98.46,98.46,98.46,98.46,1600000.0
2008-05-07 23:35:00,98.46,98.465,98.46,98.46,3600000.0
2008-05-07 23:36:00,98.46,98.47,98.46,98.47,17100000.0
2008-05-07 23:37:00,98.46,98.48,98.46,98.475,59800000.0
2008-05-07 23:38:00,98.475,98.5,98.475,98.5,119800000.0
2008-05-07 23:39:00,98.51,98.6,98.51,98.6,81700000.0
2008-05-07 23:40:00,98.6,98.61,98.53,98.59,295400000.0
2008-05-07 23:41:00,98.59,98.6,98.59,98.59,265000004.0
2008-05-07 23:42:00,98.59,98.6,98.59,98.6,77000000.0
2008-05-07 23:43:00,98.59,98.64,98.59,98.63,82200000.0
2008-05-07 23:44:00,98.63,98.63,98.59,98.63,254300003.0
2008-05-07 23:45:00,98.63,98.64,98.62,98.64,94300000.0
2008-05-07 23:46:00,98.63,98.65,98.63,98.65,44800000.0
2008-05-07 23:47:00,98.64,98.64,98.63,98.64,22300000.0
2008-05-07 23:48:00,98.64,98.65,98.63,98.64,35500000.0
2008-05-07 23:49:00,98.64,98.64,98.63,98.63,37000000.0
2008-05-07 23:50:00,98.63,98.64,98.63,98.64,19200000.0
2008-05-07 23:51:00,98.64,98.65,98.63,98.63,116600000.0
2008-05-07 23:52:00,98.62,98.62,98.59,98.62,38400000.0
2008-05-07 23:53:00,98.62,98.62,98.61,98.61,46900000.0
2008-05-07 23:54:00,98.61,98.61,98.58,98.58,107600000.0
2008-05-07 23:55:00,98.58,98.59,98.54,98.59,91600000.0
2008-05-07 23:56:00,98.59,98.59,98.56,98.59,101799999.0
2008-05-07 23:57:00,98.59,98.6,98.57,98.6,44100000.0
2008-05-07 23:58:00,98.6,98.62,98.555,98.57,69600000.0
2008-05-07 23:59:00,98.57,98.59,98.56,98.58,136500000.0
2008-05-08 00:00:00,98.58,98.6,98.58,98.59,89300000.0
2008-05-08 00:01:00,98.6,98.62,98.6,98.61,57400000.0
2008-05-08 00:02:00,98.57,98.593,98.557,98.57,446900000.0
2008-05-08 00:03:00,98.6,98.6,98.6,98.6,24600000.0
2008-05-08 00:04:00,98.6,98.6,98.59,98.59,46400000.0
2008-05-08 00:05:00,98.59,98.65,98.59,98.65,82500000.0
2008-05-08 00:06:00,98.65,98.65,98.61,98.62,81600000.0
2008-05-08 00:07:00,98.62,98.62,98.62,98.62,2400000.0
2008-05-08 00:08:00,98.62,98.62,98.62,98.62,7100000.0
2008-05-08 00:09:00,98.62,98.62,98.61,98.61,18000000.0
2008-05-08 00:10:00,98.62,98.62,98.585,98.6,157500000.0
2008-05-08 00:11:00,98.605,98.72,98.595,98.675,206900000.0
2008-05-08 00:12:00,98.68,98.69,98.66,98.68,413300000.0
2008-05-08 00:13:00,98.68,98.695,98.63,98.64,262500000.0
2008-05-08 00:14:00,98.65,98.67,98.65,98.65,395900000.0
2008-05-08 00:15:00,98.65,98.66,98.65,98.66,73700000.0
2008-05-08 00:16:00,98.66,98.67,98.63,98.64,816299999.0
2008-05-08 00:17:00,98.65,98.655,98.65,98.65,254800000.0
2008-05-08 00:18:00,98.64,98.66,98.64,98.66,31100000.0
2008-05-08 00:19:00,98.66,98.69,98.66,98.66,45900000.0
2008-05-08 00:20:00,98.66,98.66,98.66,98.66,39800000.0
2008-05-08 00:21:00,98.66,98.72,98.66,98.71,210900000.0
2008-05-08 00:22:00,98.71,98.72,98.71,98.71,34000000.0
2008-05-08 00:23:00,98.71,98.71,98.69,98.69,43900000.0
2008-05-08 00:24:00,98.69,98.69,98.66,98.69,133500000.0
2008-05-08 00:25:00,98.69,98.69,98.67,98.67,1600000.0
2008-05-08 00:26:00,98.67,98.675,98.66,98.67,139600000.0
2008-05-08 00:27:00,98.67,98.68,98.66,98.67,152600000.0
2008-05-08 00:28:00,98.67,98.68,98.67,98.67,110200000.0
2008-05-08 00:29:00,98.67,98.69,98.67,98.69,71200000.0
2008-05-08 00:30:00,98.69,98.69,98.67,98.68,103300000.0
2008-05-08 00:31:00,98.68,98.69,98.68,98.69,50700000.0
2008-05-08 00:32:00,98.68,98.68,98.67,98.68,86400000.0
2008-05-08 00:33:00,98.68,98.68,98.67,98.68,43600000.0
2008-05-08 00:34:00,98.69,98.69,98.68,98.69,171400000.0
2008-05-08 00:35:00,98.69,98.69,98.675,98.69,282300000.0
2008-05-08 00:36:00,98.69,98.7,98.69,98.69,135399999.0
2008-05-08 00:37:00,98.69,98.69,98.69,98.69,39000000.0
2008-05-08 00:38:00,98.69,98.7,98.69,98.7,114400000.0
2008-05-08 00:39:00,98.7,98.7,98.695,98.695,16200000.0
2008-05-08 00:40:00,98.695,98.72,98.695,98.72,127400000.0
2008-05-08 00:41:00,98.72,98.74,98.72,98.73,147500000.0
2008-05-08 00:42:00,98.73,98.73,98.71,98.72,137500000.0
2008-05-08 00:43:00,98.72,98.72,98.69,98.7,145600000.0
2008-05-08 00:44:00,98.7,98.72,98.69,98.695,228900000.0
2008-05-08 00:45:00,98.69,98.72,98.6,98.72,322000001.0
2008-05-08 00:46:00,98.74,98.74,98.65,98.65,386900000.0
2008-05-08 00:47:00,98.65,98.655,98.61,98.635,205000000.0
2008-05-08 00:48:00,98.63,98.71,98.63,98.69,365800000.0
2008-05-08 00:49:00,98.685,98.7,98.65,98.69,397400000.0
2008-05-08 00:50:00,98.69,98.69,98.65,98.68,336400000.0
2008-05-08 00:51:00,98.68,98.69,98.66,98.66,182800000.0
2008-05-08 00:52:00,98.66,98.66,98.63,98.64,104300000.0
2008-05-08 00:53:00,98.64,98.65,98.6,98.6,371500000.0
2008-05-08 00:54:00,98.6,98.6,98.57,98.57,274300000.0
2008-05-08 00:55:00,98.58,98.6,98.58,98.6,198100000.0
2008-05-08 00:56:00,98.6,98.6,98.58,98.59,321700000.0
2008-05-08 00:57:00,98.59,98.6,98.555,98.57,194000000.0
2008-05-08 00:58:00,98.57,98.58,98.49,98.49,302600000.0
2008-05-08 00:59:00,98.48,98.48,98.44,98.47,348800000.0
2008-05-08 01:00:00,98.47,98.53,98.47,98.505,546299999.0
2008-05-08 01:01:00,98.505,98.52,98.5,98.51,523900000.0
2008-05-08 01:02:00,98.51,98.53,98.5,98.51,129500000.0
2008-05-08 01:03:00,98.5,98.57,98.5,98.57,257600000.0
2008-05-08 01:04:00,98.57,98.6,98.545,98.55,226200000.0
2008-05-08 01:05:00,98.55,98.55,98.53,98.53,192300000.0
2008-05-08 01:06:00,98.53,98.54,98.52,98.52,354200000.0
2008-05-08 01:07:00,98.52,98.53,98.5,98.5,252800000.0
2008-05-08 01:08:00,98.49,98.49,98.45,98.47,326400000.0
2008-05-08 01:09:00,98.47,98.51,98.47,98.47,430900000.0
2008-05-08 01:10:00,98.47,98.505,98.47,98.505,74800000.0
2008-05-08 01:11:00,98.505,98.52,98.48,98.48,142500001.0
2008-05-08 01:12:00,98.48,98.49,98.47,98.47,152600000.0
2008-05-08 01:13:00,98.47,98.48,98.43,98.44,309400000.0
2008-05-08 01:14:00,98.44,98.465,98.42,98.445,327800000.0
2008-05-08 01:15:00,98.445,98.48,98.445,98.46,112000000.0
2008-05-08 01:16:00,98.46,98.49,98.455,98.485,131300000.0
2008-05-08 01:17:00,98.49,98.49,98.465,98.48,185300000.0
2008-05-08 01:18:00,98.48,98.49,98.45,98.46,390499999.0
2008-05-08 01:19:00,98.45,98.46,98.44,98.44,205100000.0
2008-05-08 01:20:00,98.44,98.49,98.44,98.47,622099999.0
2008-05-08 01:21:00,98.47,98.48,98.435,98.455,161500000.0
2008-05-08 01:22:00,98.455,98.475,98.45,98.46,25300000.0
2008-05-08 01:23:00,98.46,98.525,98.46,98.52,514400000.0
2008-05-08 01:24:00,98.52,98.54,98.515,98.52,309500000.0
2008-05-08 01:25:00,98.53,98.53,98.52,98.53,41900000.0
2008-05-08 01:26:00,98.53,98.54,98.5,98.5,465100000.0
2008-05-08 01:27:00,98.5,98.5,98.44,98.445,159400000.0
2008-05-08 01:28:00,98.45,98.48,98.44,98.47,415900000.0
2008-05-08 01:29:00,98.47,98.47,98.44,98.47,365300000.0
2008-05-08 01:30:00,98.46,98.525,98.46,98.47,340999999.0
2008-05-08 01:31:00,98.475,98.475,98.45,98.45,120500000.0
2008-05-08 01:32:00,98.45,98.46,98.43,98.45,341800000.0
2008-05-08 01:33:00,98.45,98.48,98.45,98.47,207800000.0
2008-05-08 01:34:00,98.47,98.49,98.44,98.455,223700000.0
2008-05-08 01:35:00,98.47,98.47,98.43,98.46,281500000.0
2008-05-08 01:36:00,98.46,98.5,98.46,98.49,378000000.0
2008-05-08 01:37:00,98.49,98.49,98.41,98.43,518600000.0
2008-05-08 01:38:00,98.43,98.45,98.42,98.44,543700000.0
2008-05-08 01:39:00,98.44,98.48,98.44,98.48,302400001.0
2008-05-08 01:40:00,98.47,98.49,98.45,98.49,131900000.0
2008-05-08 01:41:00,98.49,98.49,98.47,98.47,144700000.0
2008-05-08 01:42:00,98.47,98.48,98.405,98.43,323500000.0
2008-05-08 01:43:00,98.43,98.44,98.405,98.44,266800000.0
2008-05-08 01:44:00,98.44,98.48,98.43,98.48,332800000.0
2008-05-08 01:45:00,98.48,98.49,98.45,98.48,183100000.0
2008-05-08 01:46:00,98.48,98.52,98.46,98.49,321500000.0
2008-05-08 01:47:00,98.49,98.49,98.435,98.45,290100000.0
2008-05-08 01:48:00,98.45,98.45,98.43,98.44,197600001.0
2008-05-08 01:49:00,98.44,98.47,98.44,98.465,290600000.0
2008-05-08 01:50:00,98.47,98.475,98.46,98.465,82800000.0
2008-05-08 01:51:00,98.465,98.5,98.41,98.41,516000000.0
2008-05-08 01:52:00,98.41,98.47,98.41,98.44,581200000.0
2008-05-08 01:53:00,98.44,98.46,98.42,98.45,414500000.0
2008-05-08 01:54:00,98.44,98.47,98.42,98.43,352200000.0
2008-05-08 01:55:00,98.44,98.45,98.35,98.35,590700000.0
2008-05-08 01:56:00,98.36,98.42,98.35,98.4,527800000.0
2008-05-08 01:57:00,98.4,98.41,98.185,98.24,996499999.0
2008-05-08 01:58:00,98.24,98.27,98.23,98.24,764900000.0
2008-05-08 01:59:00,98.24,98.24,98.18,98.19,442800000.0
2008-05-08 02:00:00,98.19,98.26,98.18,98.23,668800000.0
2008-05-08 02:01:00,98.23,98.25,98.23,98.25,670700000.0
2008-05-08 02:02:00,98.25,98.25,98.19,98.21,693400001.0
2008-05-08 02:03:00,98.21,98.22,98.18,98.21,402500001.0
2008-05-08 02:04:00,98.21,98.22,98.19,98.21,325400000.0
2008-05-08 02:05:00,98.21,98.22,98.17,98.18,384700000.0
2008-05-08 02:06:00,98.18,98.18,98.17,98.18,395600000.0
2008-05-08 02:07:00,98.18,98.19,98.11,98.11,371000000.0
2008-05-08 02:08:00,98.11,98.12,98.0,98.1,593600000.0
2008-05-08 02:09:00,98.1,98.11,98.08,98.1,324400000.0
2008-05-08 02:10:00,98.1,98.13,98.09,98.13,316600000.0
2008-05-08 02:11:00,98.13,98.14,98.11,98.12,257800000.0
2008-05-08 02:12:00,98.11,98.14,98.07,98.07,305900000.0
2008-05-08 02:13:00,98.07,98.08,98.05,98.08,236500000.0
2008-05-08 02:14:00,98.08,98.08,98.04,98.05,145400000.0
2008-05-08 02:15:00,98.05,98.07,98.03,98.06,243200000.0
2008-05-08 02:16:00,98.06,98.07,98.04,98.07,197600000.0
2008-05-08 02:17:00,98.07,98.08,98.01,98.01,317300000.0
2008-05-08 02:18:00,98.01,98.02,98.0,98.01,196700000.0
2008-05-08 02:19:00,98.0,98.07,98.0,98.06,274700000.0
2008-05-08 02:20:00,98.06,98.07,98.035,98.06,206600000.0
2008-05-08 02:21:00,98.055,98.055,98.04,98.05,244800000.0
2008-05-08 02:22:00,98.05,98.09,98.04,98.08,450100000.0
2008-05-08 02:23:00,98.08,98.13,98.08,98.115,723300004.0
2008-05-08 02:24:00,98.115,98.14,98.11,98.13,419400000.0
2008-05-08 02:25:00,98.125,98.13,98.11,98.11,562300001.0
2008-05-08 02:26:00,98.11,98.12,98.09,98.09,372500000.0
2008-05-08 02:27:00,98.09,98.11,98.055,98.11,719399998.0
2008-05-08 02:28:00,98.11,98.155,98.1,98.13,738899999.0
2008-05-08 02:29:00,98.13,98.15,98.11,98.12,532100000.0
2008-05-08 02:30:00,98.12,98.12,98.065,98.07,595100000.0
2008-05-08 02:31:00,98.075,98.13,98.075,98.1,500899999.0
2008-05-08 02:32:00,98.1,98.13,98.1,98.12,199600000.0
2008-05-08 02:33:00,98.12,98.13,98.09,98.12,215300001.0
2008-05-08 02:34:00,98.11,98.12,98.1,98.11,355700000.0
2008-05-08 02:35:00,98.11,98.11,98.09,98.09,289700001.0
2008-05-08 02:36:00,98.09,98.11,98.09,98.09,191999999.0
2008-05-08 02:37:00,98.09,98.11,98.09,98.1,271699999.0
2008-05-08 02:38:00,98.1,98.16,98.1,98.16,311600000.0
2008-05-08 02:39:00,98.16,98.18,98.14,98.16,612600000.0
2008-05-08 02:40:00,98.16,98.18,98.15,98.18,516900000.0
2008-05-08 02:41:00,98.18,98.22,98.16,98.21,495700000.0
2008-05-08 02:42:00,98.21,98.22,98.175,98.18,352500000.0
2008-05-08 02:43:00,98.18,98.21,98.18,98.21,585800000.0
2008-05-08 02:44:00,98.21,98.22,98.2,98.21,620900000.0
2008-05-08 02:45:00,98.21,98.23,98.21,98.22,347700000.0
2008-05-08 02:46:00,98.22,98.23,98.19,98.21,563100000.0
2008-05-08 02:47:00,98.2,98.23,98.2,98.23,453400001.0
2008-05-08 02:48:00,98.23,98.23,98.2,98.215,528100001.0
2008-05-08 02:49:00,98.215,98.24,98.21,98.21,297200000.0
2008-05-08 02:50:00,98.22,98.23,98.21,98.23,241200000.0
2008-05-08 02:51:00,98.23,98.25,98.19,98.24,633100000.0
2008-05-08 02:52:00,98.23,98.24,98.22,98.24,636300002.0
2008-05-08 02:53:00,98.235,98.28,98.23,98.27,666000000.0
2008-05-08 02:54:00,98.27,98.29,98.27,98.28,769700000.0
2008-05-08 02:55:00,98.27,98.275,98.25,98.25,798600000.0
2008-05-08 02:56:00,98.26,98.27,98.235,98.25,912200000.0
2008-05-08 02:57:00,98.25,98.28,98.235,98.27,449700000.0
2008-05-08 02:58:00,98.27,98.285,98.25,98.27,225800000.0
2008-05-08 02:59:00,98.27,98.27,98.25,98.26,595500000.0
2008-05-08 03:00:00,98.26,98.26,98.24,98.25,420700000.0
2008-05-08 03:01:00,98.25,98.27,98.25,98.27,348900000.0
2008-05-08 03:02:00,98.28,98.29,98.27,98.28,636000000.0
2008-05-08 03:03:00,98.28,98.29,98.255,98.26,480300000.0
2008-05-08 03:04:00,98.26,98.26,98.225,98.24,370600000.0
2008-05-08 03:05:00,98.24,98.25,98.23,98.25,266800000.0
2008-05-08 03:06:00,98.25,98.25,98.205,98.22,484300000.0
2008-05-08 03:07:00,98.21,98.22,98.2,98.21,402099999.0
2008-05-08 03:08:00,98.2,98.24,98.2,98.24,291100000.0
2008-05-08 03:09:00,98.235,98.24,98.21,98.24,612200001.0
2008-05-08 03:10:00,98.24,98.28,98.24,98.26,508900000.0
2008-05-08 03:11:00,98.26,98.27,98.23,98.27,482100001.0
2008-05-08 03:12:00,98.27,98.28,98.27,98.28,441900000.0
2008-05-08 03:13:00,98.28,98.3,98.27,98.285,336200000.0
2008-05-08 03:14:00,98.285,98.29,98.28,98.29,144300000.0
2008-05-08 03:15:00,98.29,98.3,98.27,98.3,220600000.0
2008-05-08 03:16:00,98.295,98.3,98.29,98.3,168700000.0
2008-05-08 03:17:00,98.3,98.31,98.29,98.31,626000000.0
2008-05-08 03:18:00,98.31,98.31,98.27,98.29,452000000.0
2008-05-08 03:19:00,98.29,98.29,98.27,98.28,113800000.0
2008-05-08 03:20:00,98.28,98.29,98.25,98.26,166300000.0
2008-05-08 03:21:00,98.26,98.27,98.23,98.23,174200000.0
2008-05-08 03:22:00,98.23,98.24,98.2,98.225,403300000.0
2008-05-08 03:23:00,98.225,98.25,98.225,98.23,170200000.0
2008-05-08 03:24:00,98.23,98.25,98.22,98.25,183000000.0
2008-05-08 03:25:00,98.25,98.25,98.23,98.24,158400000.0
2008-05-08 03:26:00,98.24,98.25,98.22,98.23,208700000.0
2008-05-08 03:27:00,98.23,98.25,98.23,98.24,161900000.0
2008-05-08 03:28:00,98.25,98.275,98.24,98.27,539700000.0
2008-05-08 03:29:00,98.27,98.27,98.22,98.22,153400000.0
2008-05-08 03:30:00,98.22,98.62,98.22,98.52,402600000.0
2008-05-08 03:31:00,98.54,98.62,98.51,98.61,335200000.0
2008-05-08 03:32:00,98.61,98.63,98.58,98.61,337100000.0
2008-05-08 03:33:00,98.61,98.63,98.58,98.6,233800000.0
2008-05-08 03:34:00,98.6,98.69,98.6,98.69,217400000.0
2008-05-08 03:35:00,98.69,98.72,98.66,98.68,523200000.0
2008-05-08 03:36:00,98.68,98.7,98.68,98.69,433900000.0
2008-05-08 03:37:00,98.68,98.74,98.675,98.73,307600000.0
2008-05-08 03:38:00,98.73,98.77,98.72,98.73,289300000.0
2008-05-08 03:39:00,98.74,98.75,98.69,98.69,325600000.0
2008-05-08 03:40:00,98.7,98.7,98.66,98.66,190600000.0
2008-05-08 03:41:00,98.66,98.68,98.65,98.655,222500000.0
2008-05-08 03:42:00,98.66,98.71,98.65,98.71,343600000.0
2008-05-08 03:43:00,98.71,98.72,98.7,98.71,27700000.0
2008-05-08 03:44:00,98.71,98.71,98.68,98.69,96800000.0
2008-05-08 03:45:00,98.69,98.69,98.62,98.63,243600000.0
2008-05-08 03:46:00,98.63,98.65,98.62,98.64,223000000.0
2008-05-08 03:47:00,98.64,98.65,98.62,98.63,242100000.0
2008-05-08 03:48:00,98.62,98.63,98.61,98.61,143900000.0
2008-05-08 03:49:00,98.61,98.62,98.57,98.57,208700000.0
2008-05-08 03:50:00,98.57,98.58,98.55,98.565,261300000.0
2008-05-08 03:51:00,98.57,98.61,98.52,98.53,275300000.0
2008-05-08 03:52:00,98.53,98.56,98.46,98.46,236200000.0
2008-05-08 03:53:00,98.425,98.445,98.42,98.42,260400000.0
2008-05-08 03:54:00,98.42,98.48,98.42,98.47,326300000.0
2008-05-08 03:55:00,98.47,98.47,98.37,98.37,463900000.0
2008-05-08 03:56:00,98.37,98.38,98.23,98.27,600200000.0
2008-05-08 03:57:00,98.27,98.35,98.26,98.31,224900000.0
2008-05-08 03:58:00,98.31,98.34,98.31,98.33,275700000.0
2008-05-08 03:59:00,98.34,98.38,98.34,98.355,415400000.0
2008-05-08 04:00:00,98.35,98.39,98.33,98.34,544200000.0
2008-05-08 04:01:00,98.34,98.39,98.34,98.38,309200000.0
2008-05-08 04:02:00,98.37,98.4,98.36,98.37,193900000.0
2008-05-08 04:03:00,98.37,98.4,98.32,98.37,347400000.0
2008-05-08 04:04:00,98.36,98.4,98.36,98.36,294200000.0
2008-05-08 04:05:00,98.37,98.41,98.37,98.4,108500000.0
2008-05-08 04:06:00,98.4,98.42,98.38,98.42,143300000.0
2008-05-08 04:07:00,98.42,98.43,98.39,98.39,348400000.0
2008-05-08 04:08:00,98.39,98.42,98.39,98.41,150300000.0
2008-05-08 04:09:00,98.41,98.41,98.37,98.39,117500000.0
2008-05-08 04:10:00,98.39,98.39,98.37,98.38,116100000.0
2008-05-08 04:11:00,98.38,98.4,98.38,98.4,76600000.0
2008-05-08 04:12:00,98.4,98.45,98.38,98.41,159600000.0
2008-05-08 04:13:00,98.41,98.41,98.37,98.38,246400000.0
2008-05-08 04:14:00,98.38,98.38,98.345,98.37,310200000.0
2008-05-08 04:15:00,98.37,98.37,98.32,98.33,451900000.0
2008-05-08 04:16:00,98.33,98.34,98.3,98.3,427999998.0
2008-05-08 04:17:00,98.29,98.3,98.26,98.3,217300000.0
2008-05-08 04:18:00,98.31,98.34,98.3,98.31,355399999.0
2008-05-08 04:19:00,98.31,98.31,98.29,98.3,122700000.0
2008-05-08 04:20:00,98.3,98.31,98.27,98.28,262500000.0
2008-05-08 04:21:00,98.28,98.29,98.26,98.26,169200000.0
2008-05-08 04:22:00,98.26,98.26,98.24,98.26,236500000.0
2008-05-08 04:23:00,98.26,98.26,98.22,98.23,314500000.0
2008-05-08 04:24:00,98.23,98.27,98.23,98.27,389300000.0
2008-05-08 04:25:00,98.28,98.28,98.23,98.24,344900000.0
2008-05-08 04:26:00,98.24,98.24,98.17,98.22,415800000.0
2008-05-08 04:27:00,98.21,98.26,98.21,98.24,494300000.0
2008-05-08 04:28:00,98.24,98.24,98.17,98.17,479100000.0
2008-05-08 04:29:00,98.17,98.2,98.12,98.13,640800000.0
2008-05-08 04:30:00,98.13,98.17,98.105,98.15,460300000.0
2008-05-08 04:31:00,98.15,98.15,97.955,98.04,1000199998.0
2008-05-08 04:32:00,98.04,98.09,98.03,98.08,551100001.0
2008-05-08 04:33:00,98.07,98.09,98.01,98.04,507100001.0
2008-05-08 04:34:00,98.04,98.15,98.04,98.13,542799998.0
2008-05-08 04:35:00,98.13,98.18,98.13,98.15,686700000.0
2008-05-08 04:36:00,98.15,98.21,98.15,98.21,614599999.0
2008-05-08 04:37:00,98.21,98.29,98.21,98.27,311600000.0
2008-05-08 04:38:00,98.27,98.28,98.24,98.26,154100000.0
2008-05-08 04:39:00,98.26,98.27,98.23,98.27,379900000.0
2008-05-08 04:40:00,98.26,98.26,98.23,98.23,94700000.0
2008-05-08 04:41:00,98.23,98.24,98.22,98.24,257600000.0
2008-05-08 04:42:00,98.24,98.24,98.21,98.22,139000000.0
2008-05-08 04:43:00,98.22,98.24,98.22,98.23,94000000.0
2008-05-08 04:44:00,98.23,98.26,98.23,98.24,393000000.0
2008-05-08 04:45:00,98.24,98.24,98.23,98.23,232300000.0
2008-05-08 04:46:00,98.23,98.23,98.2,98.21,134200000.0
2008-05-08 04:47:00,98.2,98.2,98.16,98.16,286500000.0
2008-05-08 04:48:00,98.16,98.16,98.12,98.13,472900000.0
2008-05-08 04:49:00,98.13,98.13,98.05,98.06,288300000.0
2008-05-08 04:50:00,98.06,98.06,98.0,98.02,344000000.0
2008-05-08 04:51:00,98.02,98.04,98.01,98.02,156700000.0
2008-05-08 04:52:00,98.02,98.04,98.015,98.04,213500000.0
2008-05-08 04:53:00,98.04,98.12,98.04,98.11,278500000.0
2008-05-08 04:54:00,98.11,98.12,98.07,98.07,209600000.0
2008-05-08 04:55:00,98.07,98.13,98.07,98.13,225200000.0
2008-05-08 04:56:00,98.12,98.13,98.1,98.11,231200000.0
2008-05-08 04:57:00,98.11,98.12,98.09,98.1,128200000.0
2008-05-08 04:58:00,98.1,98.12,98.1,98.11,223700000.0
2008-05-08 04:59:00,98.11,98.12,98.1,98.12,200400000.0
2008-05-08 05:00:00,98.11,98.16,98.11,98.15,435300000.0
2008-05-08 05:01:00,98.15,98.18,98.14,98.15,360600000.0
2008-05-08 05:02:00,98.15,98.16,98.14,98.14,265700000.0
2008-05-08 05:03:00,98.14,98.15,98.12,98.145,289400000.0
2008-05-08 05:04:00,98.14,98.15,98.12,98.135,219300000.0
2008-05-08 05:05:00,98.135,98.135,98.09,98.09,458200000.0
2008-05-08 05:06:00,98.09,98.09,98.035,98.04,987700002.0
2008-05-08 05:07:00,98.035,98.11,98.035,98.1,695000002.0
2008-05-08 05:08:00,98.1,98.12,98.08,98.12,490800001.0
2008-05-08 05:09:00,98.12,98.15,98.1,98.14,575400001.0
2008-05-08 05:10:00,98.14,98.14,98.065,98.09,905800000.0
2008-05-08 05:11:00,98.09,98.09,98.07,98.08,692400001.0
2008-05-08 05:12:00,98.08,98.09,98.07,98.09,659000001.0
2008-05-08 05:13:00,98.09,98.11,98.07,98.1,560000000.0
2008-05-08 05:14:00,98.1,98.12,98.09,98.1,358900000.0
2008-05-08 05:15:00,98.1,98.13,98.1,98.12,526899997.0
2008-05-08 05:16:00,98.12,98.13,98.09,98.09,359500000.0
2008-05-08 05:17:00,98.09,98.1,98.085,98.09,385800000.0
2008-05-08 05:18:00,98.09,98.1,98.08,98.09,283900001.0
2008-05-08 05:19:00,98.09,98.11,98.09,98.09,235100000.0
2008-05-08 05:20:00,98.095,98.1,98.08,98.08,329400000.0
2008-05-08 05:21:00,98.08,98.08,98.05,98.07,475500000.0
2008-05-08 05:22:00,98.06,98.08,98.06,98.06,217700000.0
2008-05-08 05:23:00,98.06,98.08,98.05,98.08,215500000.0
2008-05-08 05:24:00,98.08,98.08,98.07,98.08,128000000.0
2008-05-08 05:25:00,98.07,98.09,98.07,98.08,203500000.0
2008-05-08 05:26:00,98.08,98.08,98.07,98.075,122399998.0
2008-05-08 05:27:00,98.075,98.08,98.07,98.08,270300000.0
2008-05-08 05:28:00,98.08,98.09,98.08,98.08,24200000.0
2008-05-08 05:29:00,98.07,98.09,98.07,98.09,99800000.0
2008-05-08 05:30:00,98.09,98.1,98.08,98.08,609300000.0
2008-05-08 05:31:00,98.08,98.09,98.08,98.09,358700000.0
2008-05-08 05:32:00,98.09,98.095,98.08,98.09,145700000.0
2008-05-08 05:33:00,98.09,98.13,98.09,98.12,562500001.0
2008-05-08 05:34:00,98.115,98.12,98.075,98.075,193000000.0
2008-05-08 05:35:00,98.075,98.09,98.06,98.07,594000002.0
2008-05-08 05:36:00,98.08,98.09,98.065,98.08,535000002.0
2008-05-08 05:37:00,98.08,98.1,98.08,98.09,409900004.0
2008-05-08 05:38:00,98.09,98.115,98.07,98.07,851999995.0
2008-05-08 05:39:00,98.08,98.1,98.06,98.07,625400000.0
2008-05-08 05:40:00,98.075,98.1,98.07,98.07,190800000.0
2008-05-08 05:41:00,98.075,98.08,98.07,98.07,65100000.0
2008-05-08 05:42:00,98.07,98.1,98.07,98.08,465400004.0
2008-05-08 05:43:00,98.08,98.08,98.065,98.08,131800000.0
2008-05-08 05:44:00,98.08,98.08,98.06,98.06,135200000.0
2008-05-08 05:45:00,98.06,98.09,98.06,98.07,172000000.0
2008-05-08 05:46:00,98.07,98.08,98.07,98.08,24500000.0
2008-05-08 05:47:00,98.08,98.09,98.075,98.09,105900000.0
2008-05-08 05:48:00,98.09,98.09,98.08,98.08,50000000.0
2008-05-08 05:49:00,98.085,98.1,98.085,98.1,220700000.0
2008-05-08 05:50:00,98.1,98.11,98.09,98.1,109800000.0
2008-05-08 05:51:00,98.1,98.12,98.1,98.12,226900000.0
2008-05-08 05:52:00,98.12,98.12,98.11,98.11,337900001.0
2008-05-08 05:53:00,98.115,98.12,98.11,98.11,209900000.0
2008-05-08 05:54:00,98.11,98.15,98.11,98.14,303900000.0
2008-05-08 05:55:00,98.14,98.15,98.14,98.14,282900002.0
2008-05-08 05:56:00,98.14,98.15,98.125,98.13,361200000.0
2008-05-08 05:57:00,98.13,98.16,98.13,98.16,251600000.0
2008-05-08 05:58:00,98.16,98.17,98.16,98.16,150400000.0
2008-05-08 05:59:00,98.16,98.16,98.15,98.15,86100000.0
2008-05-08 06:00:00,98.15,98.16,98.15,98.16,52500000.0
2008-05-08 06:01:00,98.16,98.16,98.135,98.14,133500000.0
2008-05-08 06:02:00,98.14,98.14,98.13,98.14,104300000.0
2008-05-08 06:03:00,98.14,98.15,98.14,98.15,484900000.0
2008-05-08 06:04:00,98.15,98.165,98.15,98.16,344400002.0
2008-05-08 06:05:00,98.16,98.17,98.15,98.17,726800005.0
2008-05-08 06:06:00,98.17,98.17,98.15,98.16,248400001.0
2008-05-08 06:07:00,98.16,98.2,98.16,98.2,429100000.0
2008-05-08 06:08:00,98.2,98.2,98.19,98.2,110400000.0
2008-05-08 06:09:00,98.2,98.2,98.17,98.18,67100000.0
2008-05-08 06:10:00,98.18,98.19,98.17,98.19,46100000.0
2008-05-08 06:11:00,98.19,98.2,98.19,98.19,95200000.0
2008-05-08 06:12:00,98.19,98.2,98.19,98.2,170100000.0
2008-05-08 06:13:00,98.2,98.21,98.17,98.2,193900000.0
2008-05-08 06:14:00,98.2,98.2,98.185,98.185,138200000.0
2008-05-08 06:15:00,98.19,98.19,98.185,98.185,30500000.0
2008-05-08 06:16:00,98.185,98.185,98.17,98.18,35900000.0
2008-05-08 06:17:00,98.18,98.19,98.17,98.18,97600000.0
2008-05-08 06:18:00,98.18,98.19,98.16,98.17,150700000.0
2008-05-08 06:19:00,98.17,98.18,98.17,98.18,96600000.0
2008-05-08 06:20:00,98.18,98.21,98.18,98.21,135000000.0
2008-05-08 06:21:00,98.21,98.22,98.18,98.2,60400000.0
2008-05-08 06:22:00,98.21,98.21,98.2,98.21,53300000.0
2008-05-08 06:23:00,98.21,98.22,98.195,98.2,21300000.0
2008-05-08 06:24:00,98.185,98.24,98.185,98.24,185500000.0
2008-05-08 06:25:00,98.23,98.26,98.23,98.24,350900000.0
2008-05-08 06:26:00,98.24,98.25,98.23,98.24,256700000.0
2008-05-08 06:27:00,98.24,98.25,98.24,98.24,192600000.0
2008-05-08 06:28:00,98.24,98.26,98.24,98.24,124400000.0
2008-05-08 06:29:00,98.25,98.26,98.22,98.24,163300000.0
2008-05-08 06:30:00,98.23,98.23,98.21,98.23,198300000.0
2008-05-08 06:31:00,98.23,98.23,98.21,98.21,154900000.0
2008-05-08 06:32:00,98.21,98.22,98.21,98.21,113900000.0
2008-05-08 06:33:00,98.21,98.22,98.21,98.22,57900000.0
2008-05-08 06:34:00,98.22,98.24,98.22,98.24,58100000.0
2008-05-08 06:35:00,98.24,98.24,98.23,98.23,45200000.0
2008-05-08 06:36:00,98.23,98.26,98.23,98.25,98100000.0
2008-05-08 06:37:00,98.24,98.24,98.2,98.21,239700000.0
2008-05-08 06:38:00,98.21,98.24,98.21,98.22,139800000.0
2008-05-08 06:39:00,98.22,98.23,98.21,98.23,80800000.0
2008-05-08 06:40:00,98.23,98.23,98.21,98.21,73000000.0
2008-05-08 06:41:00,98.22,98.22,98.2,98.2,119700000.0
2008-05-08 06:42:00,98.2,98.23,98.2,98.22,114900000.0
2008-05-08 06:43:00,98.22,98.24,98.205,98.22,216600000.0
2008-05-08 06:44:00,98.22,98.23,98.21,98.22,128900000.0
2008-05-08 06:45:00,98.23,98.23,98.2,98.21,274500000.0
2008-05-08 06:46:00,98.21,98.24,98.21,98.23,142400000.0
2008-05-08 06:47:00,98.24,98.24,98.23,98.24,50800000.0
2008-05-08 06:48:00,98.23,98.24,98.2,98.21,62300000.0
2008-05-08 06:49:00,98.205,98.22,98.195,98.2,170500000.0
2008-05-08 06:50:00,98.2,98.22,98.2,98.21,93000000.0
2008-05-08 06:51:00,98.21,98.22,98.19,98.2,159100000.0
2008-05-08 06:52:00,98.2,98.21,98.19,98.21,347400000.0
2008-05-08 06:53:00,98.21,98.21,98.19,98.2,150000000.0
2008-05-08 06:54:00,98.2,98.2,98.2,98.2,97400000.0
2008-05-08 06:55:00,98.2,98.21,98.2,98.21,95900000.0
2008-05-08 06:56:00,98.21,98.22,98.19,98.2,113400000.0
2008-05-08 06:57:00,98.2,98.2,98.2,98.2,53400000.0
2008-05-08 06:58:00,98.2,98.2,98.15,98.17,310000000.0
2008-05-08 06:59:00,98.17,98.17,98.15,98.16,360000000.0
2008-05-08 07:00:00,98.16,98.17,98.14,98.17,361100000.0
2008-05-08 07:01:00,98.17,98.17,98.15,98.16,100600000.0
2008-05-08 07:02:00,98.16,98.16,98.15,98.15,325200000.0
2008-05-08 07:03:00,98.15,98.19,98.15,98.18,764499998.0
2008-05-08 07:04:00,98.175,98.18,98.165,98.17,432700000.0
2008-05-08 07:05:00,98.17,98.18,98.15,98.16,259000003.0
2008-05-08 07:06:00,98.16,98.2,98.16,98.19,401100000.0
2008-05-08 07:07:00,98.19,98.2,98.17,98.2,265500000.0
2008-05-08 07:08:00,98.19,98.21,98.19,98.2,218600000.0
2008-05-08 07:09:00,98.2,98.2,98.16,98.16,176300000.0
2008-05-08 07:10:00,98.16,98.19,98.16,98.175,143900000.0
2008-05-08 07:11:00,98.18,98.19,98.17,98.19,184000000.0
2008-05-08 07:12:00,98.19,98.2,98.17,98.18,154800000.0
2008-05-08 07:13:00,98.175,98.21,98.17,98.2,109200000.0
2008-05-08 07:14:00,98.2,98.2,98.19,98.19,48499999.0
2008-05-08 07:15:00,98.19,98.2,98.18,98.19,345800001.0
2008-05-08 07:16:00,98.19,98.19,98.15,98.15,197000000.0
2008-05-08 07:17:00,98.15,98.16,98.12,98.15,388900000.0
2008-05-08 07:18:00,98.15,98.15,98.11,98.13,381900002.0
2008-05-08 07:19:00,98.13,98.14,98.1,98.1,166999999.0
2008-05-08 07:20:00,98.1,98.1,98.06,98.06,514199999.0
2008-05-08 07:21:00,98.06,98.08,98.06,98.08,406000002.0
2008-05-08 07:22:00,98.08,98.09,98.07,98.09,245800000.0
2008-05-08 07:23:00,98.09,98.1,98.07,98.07,190000001.0
2008-05-08 07:24:00,98.07,98.1,98.07,98.1,111400000.0
2008-05-08 07:25:00,98.09,98.09,98.05,98.05,272800000.0
2008-05-08 07:26:00,98.05,98.06,98.0,98.02,540500000.0
2008-05-08 07:27:00,98.01,98.05,98.01,98.05,278700000.0
2008-05-08 07:28:00,98.05,98.07,98.04,98.06,251500000.0
2008-05-08 07:29:00,98.065,98.07,98.06,98.07,31600000.0
2008-05-08 07:30:00,98.07,98.095,98.065,98.07,209600000.0
2008-05-08 07:31:00,98.06,98.08,98.06,98.08,158000000.0
2008-05-08 07:32:00,98.08,98.09,98.08,98.08,142000000.0
2008-05-08 07:33:00,98.08,98.085,98.07,98.08,116800000.0
2008-05-08 07:34:00,98.075,98.085,98.07,98.07,97200000.0
2008-05-08 07:35:00,98.07,98.07,98.05,98.055,97300000.0
2008-05-08 07:36:00,98.055,98.07,98.055,98.07,59500000.0
2008-05-08 07:37:00,98.07,98.08,98.06,98.08,82300000.0
2008-05-08 07:38:00,98.08,98.12,98.065,98.12,38800000.0
2008-05-08 07:39:00,98.12,98.12,98.095,98.11,75100000.0
2008-05-08 07:40:00,98.11,98.12,98.095,98.095,144400000.0
2008-05-08 07:41:00,98.09,98.11,98.09,98.1,184599999.0
2008-05-08 07:42:00,98.1,98.105,98.09,98.105,34000000.0
2008-05-08 07:43:00,98.105,98.105,98.09,98.09,166800000.0
2008-05-08 07:44:00,98.09,98.11,98.09,98.11,133100000.0
2008-05-08 07:45:00,98.1,98.11,98.085,98.1,147200000.0
2008-05-08 07:46:00,98.1,98.12,98.09,98.1,316900000.0
2008-05-08 07:47:00,98.1,98.13,98.09,98.105,254800000.0
2008-05-08 07:48:00,98.105,98.13,98.1,98.11,226300000.0
2008-05-08 07:49:00,98.11,98.14,98.11,98.13,160600000.0
2008-05-08 07:50:00,98.13,98.14,98.12,98.125,140100000.0
2008-05-08 07:51:00,98.125,98.13,98.11,98.125,45800000.0
2008-05-08 07:52:00,98.12,98.14,98.11,98.125,69200000.0
2008-05-08 07:53:00,98.12,98.13,98.105,98.105,40300000.0
2008-05-08 07:54:00,98.105,98.125,98.06,98.07,100000000.0
2008-05-08 07:55:00,98.06,98.095,98.06,98.09,36400000.0
2008-05-08 07:56:00,98.09,98.1,98.075,98.095,15500000.0
2008-05-08 07:57:00,98.1,98.115,98.09,98.105,35000000.0
2008-05-08 07:58:00,98.09,98.155,98.08,98.155,83600000.0
2008-05-08 07:59:00,98.155,98.18,98.155,98.17,226000001.0
2008-05-08 08:00:00,98.17,98.17,98.145,98.155,45100000.0
2008-05-08 08:01:00,98.155,98.185,98.155,98.175,103600000.0
2008-05-08 08:02:00,98.18,98.19,98.16,98.18,170500000.0
2008-05-08 08:03:00,98.18,98.195,98.175,98.18,153300000.0
2008-05-08 08:04:00,98.18,98.205,98.175,98.195,93700000.0
2008-05-08 08:05:00,98.195,98.24,98.19,98.24,206200000.0
2008-05-08 08:06:00,98.24,98.29,98.24,98.27,116200000.0
2008-05-08 08:07:00,98.27,98.29,98.25,98.26,172600000.0
2008-05-08 08:08:00,98.26,98.27,98.225,98.255,234400000.0
2008-05-08 08:09:00,98.255,98.28,98.24,98.245,190100000.0
2008-05-08 08:10:00,98.24,98.3,98.235,98.285,229700000.0
2008-05-08 08:11:00,98.285,98.325,98.275,98.29,208700000.0
2008-05-08 08:12:00,98.285,98.305,98.27,98.295,300500000.0
2008-05-08 08:13:00,98.295,98.305,98.275,98.275,121900000.0
2008-05-08 08:14:00,98.275,98.29,98.26,98.27,136700000.0
2008-05-08 08:15:00,98.27,98.3,98.265,98.29,236300000.0
2008-05-08 08:16:00,98.29,98.3,98.28,98.285,141700000.0
2008-05-08 08:17:00,98.28,98.28,98.18,98.18,227300000.0
2008-05-08 08:18:00,98.18,98.18,98.14,98.16,283199999.0
2008-05-08 08:19:00,98.16,98.21,98.16,98.165,319600000.0
2008-05-08 08:20:00,98.165,98.165,98.1,98.1,311800000.0
2008-05-08 08:21:00,98.105,98.12,98.05,98.085,285300000.0
2008-05-08 08:22:00,98.09,98.09,98.07,98.07,203300000.0
2008-05-08 08:23:00,98.07,98.08,98.035,98.08,362100000.0
2008-05-08 08:24:00,98.08,98.19,98.08,98.155,157600000.0
2008-05-08 08:25:00,98.155,98.165,98.075,98.08,90100000.0
2008-05-08 08:26:00,98.08,98.085,98.025,98.025,77200000.0
2008-05-08 08:27:00,98.02,98.095,98.02,98.07,41100000.0
2008-05-08 08:28:00,98.075,98.085,98.0,98.01,39800000.0
2008-05-08 08:29:00,98.015,98.14,98.01,98.13,53200000.0
2008-05-08 08:30:00,98.14,98.15,98.085,98.09,58200000.0
2008-05-08 08:31:00,98.09,98.14,98.09,98.13,40100000.0
2008-05-08 08:32:00,98.12,98.12,98.03,98.03,61300000.0
2008-05-08 08:33:00,98.03,98.03,97.96,98.0,48900000.0
2008-05-08 08:34:00,98.0,98.02,98.0,98.01,14800000.0
2008-05-08 08:35:00,98.0,98.04,97.99,98.04,26300000.0
2008-05-08 08:36:00,98.04,98.09,98.03,98.03,26600000.0
2008-05-08 08:37:00,98.03,98.04,97.98,97.98,20600000.0
2008-05-08 08:38:00,97.98,97.995,97.87,97.89,276000000.0
2008-05-08 08:39:00,97.9,97.9,97.795,97.85,328300000.0
2008-05-08 08:40:00,97.86,97.865,97.81,97.815,185700000.0
2008-05-08 08:41:00,97.815,97.865,97.805,97.855,120600000.0
2008-05-08 08:42:00,97.855,97.895,97.785,97.86,156600000.0
2008-05-08 08:43:00,97.855,97.87,97.78,97.865,73500000.0
2008-05-08 08:44:00,97.865,97.905,97.85,97.9,58700000.0
2008-05-08 08:45:00,97.895,97.9,97.8,97.81,58000000.0
2008-05-08 08:46:00,97.805,97.895,97.805,97.88,80500000.0
2008-05-08 08:47:00,97.88,97.905,97.86,97.875,46700000.0
2008-05-08 08:48:00,97.87,97.91,97.855,97.89,61000000.0
2008-05-08 08:49:00,97.885,97.905,97.84,97.845,45700000.0
2008-05-08 08:50:00,97.845,97.885,97.825,97.845,31800000.0
2008-05-08 08:51:00,97.84,97.845,97.83,97.845,22100000.0
2008-05-08 08:52:00,97.85,97.885,97.83,97.875,44800000.0
2008-05-08 08:53:00,97.875,97.885,97.855,97.875,38900000.0
2008-05-08 08:54:00,97.875,97.885,97.855,97.865,31600000.0
2008-05-08 08:55:00,97.865,97.905,97.865,97.885,50700000.0
2008-05-08 08:56:00,97.885,97.915,97.885,97.905,28800000.0
2008-05-08 08:57:00,97.905,97.93,97.9,97.93,23500000.0
2008-05-08 08:58:00,97.925,97.93,97.895,97.915,34600000.0
2008-05-08 08:59:00,97.92,97.945,97.905,97.94,61700000.0
2008-05-08 09:00:00,97.94,97.955,97.92,97.92,38700000.0
2008-05-08 09:01:00,97.92,97.925,97.87,97.905,51000000.0
2008-05-08 09:02:00,97.905,97.92,97.885,97.92,34000000.0
2008-05-08 09:03:00,97.915,97.945,97.885,97.93,57800000.0
2008-05-08 09:04:00,97.935,97.935,97.885,97.925,57000000.0
2008-05-08 09:05:00,97.92,97.955,97.915,97.95,47600000.0
2008-05-08 09:06:00,97.94,97.96,97.905,97.915,65300000.0
2008-05-08 09:07:00,97.91,97.91,97.8,97.825,74700000.0
2008-05-08 09:08:00,97.825,97.83,97.785,97.785,56900000.0
2008-05-08 09:09:00,97.78,97.805,97.765,97.805,49100000.0
2008-05-08 09:10:00,97.805,97.875,97.805,97.865,40600000.0
2008-05-08 09:11:00,97.87,97.925,97.855,97.89,40400000.0
2008-05-08 09:12:00,97.895,97.905,97.865,97.9,32900000.0
2008-05-08 09:13:00,97.9,97.9,97.865,97.865,18500000.0
2008-05-08 09:14:00,97.865,97.87,97.835,97.845,39000000.0
2008-05-08 09:15:00,97.85,97.86,97.82,97.82,40400000.0
2008-05-08 09:16:00,97.82,97.84,97.795,97.83,37900000.0
2008-05-08 09:17:00,97.83,97.88,97.83,97.875,45300000.0
2008-05-08 09:18:00,97.875,97.95,97.875,97.905,34000000.0
2008-05-08 09:19:00,97.905,97.905,97.885,97.89,11100000.0
2008-05-08 09:20:00,97.89,97.89,97.875,97.89,23600000.0
2008-05-08 09:21:00,97.88,97.915,97.875,97.91,19400000.0
2008-05-08 09:22:00,97.91,97.93,97.905,97.915,13300000.0
2008-05-08 09:23:00,97.915,97.915,97.875,97.885,16200000.0
2008-05-08 09:24:00,97.875,97.885,97.855,97.885,34000000.0
2008-05-08 09:25:00,97.88,97.88,97.835,97.865,26200000.0
2008-05-08 09:26:00,97.87,97.91,97.865,97.895,46400000.0
2008-05-08 09:27:00,97.895,97.915,97.875,97.905,28800000.0
2008-05-08 09:28:00,97.905,97.905,97.875,97.885,26900000.0
2008-05-08 09:29:00,97.885,97.9,97.865,97.875,37500000.0
2008-05-08 09:30:00,97.87,97.885,97.855,97.885,43200000.0
2008-05-08 09:31:00,97.88,97.885,97.795,97.795,69400000.0
2008-05-08 09:32:00,97.8,97.82,97.79,97.8,49000000.0
2008-05-08 09:33:00,97.795,97.815,97.775,97.785,43900000.0
2008-05-08 09:34:00,97.785,97.805,97.77,97.8,35300000.0
2008-05-08 09:35:00,97.8,97.805,97.78,97.78,33400000.0
2008-05-08 09:36:00,97.78,97.78,97.725,97.725,28400000.0
2008-05-08 09:37:00,97.725,97.735,97.615,97.64,64000000.0
2008-05-08 09:38:00,97.64,97.665,97.615,97.66,73400000.0
2008-05-08 09:39:00,97.66,97.665,97.625,97.635,59100000.0
2008-05-08 09:40:00,97.635,97.67,97.63,97.645,64600000.0
2008-05-08 09:41:00,97.65,97.66,97.61,97.65,68100000.0
2008-05-08 09:42:00,97.65,97.65,97.455,97.505,158200000.0
2008-05-08 09:43:00,97.5,97.565,97.49,97.515,101100000.0
2008-05-08 09:44:00,97.515,97.52,97.49,97.49,41550000.0
2008-05-08 09:45:00,97.49,97.49,97.43,97.445,62300000.0
2008-05-08 09:46:00,97.445,97.455,97.37,97.37,70400000.0
2008-05-08 09:47:00,97.365,97.415,97.325,97.415,65300000.0
2008-05-08 09:48:00,97.425,97.49,97.395,97.485,58000000.0
2008-05-08 09:49:00,97.485,97.5,97.465,97.47,36700000.0
2008-05-08 09:50:00,97.475,97.51,97.47,97.485,26500000.0
2008-05-08 09:51:00,97.485,97.52,97.475,97.485,37200000.0
2008-05-08 09:52:00,97.485,97.495,97.47,97.485,40400000.0
2008-05-08 09:53:00,97.485,97.53,97.485,97.525,33700000.0
2008-05-08 09:54:00,97.525,97.535,97.49,97.5,16400000.0
2008-05-08 09:55:00,97.495,97.505,97.49,97.495,17000000.0
2008-05-08 09:56:00,97.485,97.51,97.465,97.475,29400000.0
2008-05-08 09:57:00,97.48,97.51,97.475,97.505,21500000.0
2008-05-08 09:58:00,97.51,97.515,97.49,97.495,32500000.0
2008-05-08 09:59:00,97.505,97.51,97.485,97.495,29900000.0
2008-05-08 10:00:00,97.495,97.51,97.48,97.495,33900000.0
2008-05-08 10:01:00,97.505,97.555,97.505,97.535,38200000.0
2008-05-08 10:02:00,97.535,97.56,97.525,97.54,34400000.0
2008-05-08 10:03:00,97.545,97.55,97.52,97.53,43700000.0
2008-05-08 10:04:00,97.535,97.58,97.53,97.575,35800000.0
2008-05-08 10:05:00,97.58,97.625,97.575,97.615,29700000.0
2008-05-08 10:06:00,97.61,97.635,97.6,97.6,52100000.0
2008-05-08 10:07:00,97.6,97.625,97.585,97.605,42300000.0
2008-05-08 10:08:00,97.61,97.65,97.61,97.645,34400000.0
2008-05-08 10:09:00,97.645,97.66,97.615,97.65,32700000.0
2008-05-08 10:10:00,97.655,97.67,97.61,97.625,57800000.0
2008-05-08 10:11:00,97.625,97.625,97.605,97.61,28800000.0
2008-05-08 10:12:00,97.605,97.645,97.59,97.63,36900000.0
2008-05-08 10:13:00,97.63,97.635,97.605,97.615,38800000.0
2008-05-08 10:14:00,97.615,97.615,97.59,97.605,32800000.0
2008-05-08 10:15:00,97.605,97.615,97.585,97.585,26200000.0
2008-05-08 10:16:00,97.585,97.585,97.555,97.565,26500000.0
2008-05-08 10:17:00,97.565,97.575,97.55,97.565,38900000.0
2008-05-08 10:18:00,97.565,97.58,97.545,97.575,43200000.0
2008-05-08 10:19:00,97.575,97.595,97.54,97.545,31100000.0
2008-05-08 10:20:00,97.545,97.545,97.525,97.53,15400000.0
2008-05-08 10:21:00,97.525,97.53,97.515,97.53,22000000.0
2008-05-08 10:22:00,97.525,97.545,97.525,97.545,25300000.0
2008-05-08 10:23:00,97.545,97.565,97.535,97.555,16900000.0
2008-05-08 10:24:00,97.555,97.575,97.53,97.565,36600000.0
2008-05-08 10:25:00,97.565,97.605,97.555,97.585,26100000.0
2008-05-08 10:26:00,97.59,97.63,97.585,97.585,28500000.0
2008-05-08 10:27:00,97.585,97.615,97.56,97.615,38000000.0
2008-05-08 10:28:00,97.615,97.63,97.595,97.625,31500000.0
2008-05-08 10:29:00,97.625,97.625,97.545,97.545,59600000.0
2008-05-08 10:30:00,97.54,97.55,97.525,97.535,19900000.0
2008-05-08 10:31:00,97.525,97.525,97.485,97.5,39500000.0
2008-05-08 10:32:00,97.495,97.5,97.475,97.475,40100000.0
2008-05-08 10:33:00,97.48,97.51,97.475,97.505,24500000.0
2008-05-08 10:34:00,97.505,97.555,97.505,97.545,32700000.0
2008-05-08 10:35:00,97.535,97.545,97.52,97.545,18100000.0
2008-05-08 10:36:00,97.545,97.565,97.525,97.535,31200000.0
2008-05-08 10:37:00,97.53,97.595,97.525,97.575,41100000.0
2008-05-08 10:38:00,97.575,97.59,97.565,97.575,27000000.0
2008-05-08 10:39:00,97.58,97.615,97.55,97.55,26100000.0
2008-05-08 10:40:00,97.55,97.56,97.535,97.545,24900000.0
2008-05-08 10:41:00,97.545,97.565,97.485,97.51,44500000.0
2008-05-08 10:42:00,97.52,97.535,97.485,97.535,22600000.0
2008-05-08 10:43:00,97.545,97.56,97.525,97.555,26400000.0
2008-05-08 10:44:00,97.555,97.555,97.515,97.525,26900000.0
2008-05-08 10:45:00,97.525,97.605,97.525,97.595,25300000.0
2008-05-08 10:46:00,97.595,97.595,97.535,97.575,51600000.0
2008-05-08 10:47:00,97.575,97.575,97.545,97.565,34700000.0
2008-05-08 10:48:00,97.555,97.565,97.525,97.545,22400000.0
2008-05-08 10:49:00,97.545,97.565,97.545,97.555,41600000.0
2008-05-08 10:50:00,97.555,97.575,97.555,97.565,16000000.0
2008-05-08 10:51:00,97.565,97.635,97.565,97.625,27000000.0
2008-05-08 10:52:00,97.625,97.655,97.605,97.655,25900000.0
2008-05-08 10:53:00,97.655,97.695,97.635,97.685,41600000.0
2008-05-08 10:54:00,97.685,97.705,97.685,97.69,25900000.0
2008-05-08 10:55:00,97.695,97.695,97.685,97.69,13400000.0
2008-05-08 10:56:00,97.695,97.695,97.675,97.68,7100000.0
2008-05-08 10:57:00,97.685,97.705,97.685,97.695,3300000.0
2008-05-08 10:58:00,97.695,97.7,97.675,97.69,21100000.0
2008-05-08 10:59:00,97.69,97.725,97.685,97.72,30800000.0
2008-05-08 11:00:00,97.73,97.73,97.7,97.71,25800000.0
2008-05-08 11:01:00,97.71,97.71,97.68,97.695,25200000.0
2008-05-08 11:02:00,97.695,97.705,97.685,97.705,21500000.0
2008-05-08 11:03:00,97.715,97.715,97.695,97.71,16800000.0
2008-05-08 11:04:00,97.705,97.725,97.69,97.7,24700000.0
2008-05-08 11:05:00,97.7,97.715,97.695,97.71,8900000.0
2008-05-08 11:06:00,97.715,97.775,97.7,97.76,32600000.0
2008-05-08 11:07:00,97.755,97.79,97.755,97.78,35300000.0
2008-05-08 11:08:00,97.775,97.835,97.77,97.805,22900000.0
2008-05-08 11:09:00,97.805,97.825,97.805,97.815,27400000.0
2008-05-08 11:10:00,97.805,97.815,97.805,97.815,4500000.0
2008-05-08 11:11:00,97.815,97.845,97.805,97.835,25400000.0
2008-05-08 11:12:00,97.845,97.845,97.825,97.845,26600000.0
2008-05-08 11:13:00,97.845,97.855,97.82,97.83,48600000.0
2008-05-08 11:14:00,97.835,97.855,97.815,97.835,30400000.0
2008-05-08 11:15:00,97.835,97.855,97.835,97.835,16900000.0
2008-05-08 11:16:00,97.835,97.845,97.83,97.845,20500000.0
2008-05-08 11:17:00,97.845,97.85,97.84,97.84,14600000.0
2008-05-08 11:18:00,97.84,97.88,97.84,97.875,32400000.0
2008-05-08 11:19:00,97.875,97.925,97.875,97.895,44200000.0
2008-05-08 11:20:00,97.895,97.895,97.815,97.82,38400000.0
2008-05-08 11:21:00,97.815,97.84,97.785,97.8,28600000.0
2008-05-08 11:22:00,97.805,97.845,97.78,97.845,35700000.0
2008-05-08 11:23:00,97.845,97.875,97.83,97.845,39000000.0
2008-05-08 11:24:00,97.835,97.865,97.835,97.865,8600000.0
2008-05-08 11:25:00,97.865,97.875,97.835,97.85,45600000.0
2008-05-08 11:26:00,97.855,97.87,97.855,97.865,40100000.0
2008-05-08 11:27:00,97.865,97.88,97.85,97.88,21800000.0
2008-05-08 11:28:00,97.875,97.885,97.87,97.88,10400000.0
2008-05-08 11:29:00,97.875,97.875,97.845,97.865,23500000.0
2008-05-08 11:30:00,97.865,97.895,97.86,97.89,33700000.0
2008-05-08 11:31:00,97.905,97.93,97.89,97.915,29700000.0
2008-05-08 11:32:00,97.92,97.93,97.905,97.905,15800000.0
2008-05-08 11:33:00,97.905,97.94,97.885,97.935,34700000.0
2008-05-08 11:34:00,97.935,97.995,97.935,97.995,26100000.0
2008-05-08 11:35:00,97.99,97.99,97.965,97.985,31700000.0
2008-05-08 11:36:00,97.99,98.045,97.99,98.025,66200000.0
2008-05-08 11:37:00,98.025,98.025,97.975,97.995,39900000.0
2008-05-08 11:38:00,98.0,98.01,97.96,97.96,57700000.0
2008-05-08 11:39:00,97.965,97.975,97.96,97.975,21300000.0
2008-05-08 11:40:00,97.975,98.03,97.97,98.03,24300000.0
2008-05-08 11:41:00,98.035,98.035,98.02,98.025,16300000.0
2008-05-08 11:42:00,98.02,98.035,98.015,98.03,22200000.0
2008-05-08 11:43:00,98.025,98.025,98.02,98.025,8500000.0
2008-05-08 11:44:00,98.035,98.04,98.015,98.025,23700000.0
2008-05-08 11:45:00,98.025,98.075,98.025,98.055,31600000.0
2008-05-08 11:46:00,98.055,98.065,98.01,98.02,30900000.0
2008-05-08 11:47:00,98.02,98.03,98.0,98.005,31800000.0
2008-05-08 11:48:00,98.005,98.015,97.99,98.015,23600000.0
2008-05-08 11:49:00,98.015,98.06,98.01,98.055,32200000.0
2008-05-08 11:50:00,98.055,98.07,98.015,98.045,32300000.0
2008-05-08 11:51:00,98.045,98.06,98.025,98.035,25300000.0
2008-05-08 11:52:00,98.04,98.06,98.025,98.03,21400000.0
2008-05-08 11:53:00,98.035,98.045,98.0,98.03,39600000.0
2008-05-08 11:54:00,98.02,98.04,97.985,97.99,30700000.0
2008-05-08 11:55:00,97.995,98.0,97.975,97.975,21300000.0
2008-05-08 11:56:00,97.975,98.025,97.97,98.005,46900000.0
2008-05-08 11:57:00,98.005,98.01,97.97,97.985,39300000.0
2008-05-08 11:58:00,97.985,98.055,97.985,98.05,24700000.0
2008-05-08 11:59:00,98.05,98.055,98.035,98.055,14300000.0
2008-05-08 12:00:00,98.065,98.075,98.045,98.055,25700000.0
2008-05-08 12:01:00,98.055,98.06,98.02,98.02,16100000.0
2008-05-08 12:02:00,98.035,98.04,98.03,98.035,10500000.0
2008-05-08 12:03:00,98.035,98.035,97.995,98.015,39700000.0
2008-05-08 12:04:00,98.015,98.035,98.0,98.035,25300000.0
2008-05-08 12:05:00,98.04,98.06,98.04,98.055,6200000.0
2008-05-08 12:06:00,98.06,98.065,98.01,98.01,66900000.0
2008-05-08 12:07:00,98.015,98.055,98.005,98.04,30800000.0
2008-05-08 12:08:00,98.04,98.055,98.025,98.045,18900000.0
2008-05-08 12:09:00,98.05,98.1,98.05,98.085,21100000.0
2008-05-08 12:10:00,98.08,98.08,98.05,98.07,31600000.0
2008-05-08 12:11:00,98.065,98.085,98.055,98.075,21400000.0
2008-05-08 12:12:00,98.08,98.12,98.075,98.105,29600000.0
2008-05-08 12:13:00,98.105,98.115,98.065,98.085,48600000.0
2008-05-08 12:14:00,98.085,98.11,98.085,98.105,14200000.0
2008-05-08 12:15:00,98.11,98.155,98.11,98.155,40000000.0
2008-05-08 12:16:00,98.16,98.17,98.15,98.155,16700000.0
2008-05-08 12:17:00,98.155,98.155,98.12,98.15,20700000.0
2008-05-08 12:18:00,98.15,98.15,98.095,98.1,34000000.0
2008-05-08 12:19:00,98.11,98.125,98.095,98.12,23700000.0
2008-05-08 12:20:00,98.115,98.115,98.075,98.08,28100000.0
2008-05-08 12:21:00,98.085,98.115,98.085,98.11,16700000.0
2008-05-08 12:22:00,98.115,98.145,98.105,98.115,25100000.0
2008-05-08 12:23:00,98.12,98.13,98.105,98.105,26000000.0
2008-05-08 12:24:00,98.105,98.165,98.105,98.15,31800000.0
2008-05-08 12:25:00,98.155,98.18,98.135,98.175,42800000.0
2008-05-08 12:26:00,98.18,98.18,98.17,98.18,13300000.0
2008-05-08 12:27:00,98.185,98.19,98.145,98.185,36700000.0
2008-05-08 12:28:00,98.185,98.205,98.18,98.195,25200000.0
2008-05-08 12:29:00,98.195,98.2,98.185,98.2,16600000.0
2008-05-08 12:30:00,98.195,98.215,98.19,98.19,24800000.0
2008-05-08 12:31:00,98.195,98.205,98.185,98.205,22300000.0
2008-05-08 12:32:00,98.205,98.215,98.19,98.215,30700000.0
2008-05-08 12:33:00,98.22,98.22,98.195,98.2,18500000.0
2008-05-08 12:34:00,98.2,98.205,98.19,98.195,22400000.0
2008-05-08 12:35:00,98.195,98.195,98.165,98.18,27600000.0
2008-05-08 12:36:00,98.18,98.195,98.18,98.19,3600000.0
2008-05-08 12:37:00,98.185,98.19,98.17,98.19,16700000.0
2008-05-08 12:38:00,98.185,98.19,98.155,98.16,49200000.0
2008-05-08 12:39:00,98.165,98.17,98.16,98.16,21900000.0
2008-05-08 12:40:00,98.165,98.195,98.16,98.19,19200000.0
2008-05-08 12:41:00,98.19,98.205,98.18,98.2,32800000.0
2008-05-08 12:42:00,98.2,98.21,98.195,98.21,18200000.0
2008-05-08 12:43:00,98.21,98.21,98.195,98.205,13100000.0
2008-05-08 12:44:00,98.205,98.205,98.195,98.205,8000000.0
2008-05-08 12:45:00,98.205,98.23,98.195,98.21,45300000.0
2008-05-08 12:46:00,98.215,98.225,98.21,98.21,26900000.0
2008-05-08 12:47:00,98.21,98.22,98.195,98.215,41800000.0
2008-05-08 12:48:00,98.21,98.23,98.2,98.225,29700000.0
2008-05-08 12:49:00,98.23,98.25,98.225,98.235,21600000.0
2008-05-08 12:50:00,98.24,98.26,98.235,98.245,27400000.0
2008-05-08 12:51:00,98.245,98.345,98.24,98.34,48900000.0
2008-05-08 12:52:00,98.345,98.38,98.33,98.38,53500000.0
2008-05-08 12:53:00,98.385,98.44,98.355,98.365,49200000.0
2008-05-08 12:54:00,98.36,98.37,98.325,98.335,42000000.0
2008-05-08 12:55:00,98.335,98.335,98.295,98.295,41100000.0
2008-05-08 12:56:00,98.295,98.295,98.205,98.21,50100000.0
2008-05-08 12:57:00,98.215,98.235,98.215,98.235,34100000.0
2008-05-08 12:58:00,98.24,98.25,98.215,98.225,13800000.0
2008-05-08 12:59:00,98.225,98.245,98.175,98.18,16600000.0
2008-05-08 13:00:00,98.18,98.245,98.18,98.22,29300000.0
2008-05-08 13:01:00,98.215,98.22,98.17,98.17,20500000.0
2008-05-08 13:02:00,98.17,98.19,98.165,98.165,22400000.0
2008-05-08 13:03:00,98.165,98.17,98.12,98.135,33400000.0
2008-05-08 13:04:00,98.13,98.155,98.125,98.15,20400000.0
2008-05-08 13:05:00,98.145,98.155,98.13,98.13,11800000.0
2008-05-08 13:06:00,98.125,98.15,98.095,98.135,54900000.0
2008-05-08 13:07:00,98.15,98.195,98.135,98.19,41800000.0
2008-05-08 13:08:00,98.2,98.255,98.195,98.23,32600000.0
2008-05-08 13:09:00,98.24,98.24,98.205,98.205,28000000.0
2008-05-08 13:10:00,98.205,98.245,98.205,98.245,28400000.0
2008-05-08 13:11:00,98.245,98.255,98.24,98.245,17400000.0
2008-05-08 13:12:00,98.25,98.26,98.235,98.26,23500000.0
2008-05-08 13:13:00,98.265,98.31,98.26,98.305,52200000.0
2008-05-08 13:14:00,98.305,98.32,98.285,98.285,38900000.0
2008-05-08 13:15:00,98.29,98.295,98.26,98.265,36500000.0
2008-05-08 13:16:00,98.265,98.315,98.26,98.3,43600000.0
2008-05-08 13:17:00,98.3,98.305,98.245,98.26,42200000.0
2008-05-08 13:18:00,98.265,98.325,98.255,98.315,54500000.0
2008-05-08 13:19:00,98.32,98.345,98.315,98.325,27400000.0
2008-05-08 13:20:00,98.325,98.325,98.28,98.28,21300000.0
2008-05-08 13:21:00,98.28,98.295,98.26,98.265,37400000.0
2008-05-08 13:22:00,98.265,98.29,98.255,98.28,33000000.0
2008-05-08 13:23:00,98.285,98.36,98.28,98.335,51500000.0
2008-05-08 13:24:00,98.34,98.355,98.33,98.335,30800000.0
2008-05-08 13:25:00,98.34,98.35,98.325,98.34,20000000.0
2008-05-08 13:26:00,98.34,98.34,98.29,98.31,28800000.0
2008-05-08 13:27:00,98.31,98.33,98.305,98.315,34200000.0
2008-05-08 13:28:00,98.315,98.325,98.285,98.285,20800000.0
2008-05-08 13:29:00,98.28,98.285,98.255,98.275,33500000.0
2008-05-08 13:30:00,98.275,98.275,98.255,98.265,18000000.0
2008-05-08 13:31:00,98.265,98.275,98.25,98.255,19100000.0
2008-05-08 13:32:00,98.255,98.295,98.25,98.28,15800000.0
2008-05-08 13:33:00,98.28,98.295,98.26,98.27,35100000.0
2008-05-08 13:34:00,98.27,98.285,98.24,98.285,51300000.0
2008-05-08 13:35:00,98.285,98.34,98.225,98.225,71100000.0
2008-05-08 13:36:00,98.225,98.255,98.225,98.24,36000000.0
2008-05-08 13:37:00,98.235,98.25,98.235,98.235,24200000.0
2008-05-08 13:38:00,98.24,98.28,98.235,98.27,30300000.0
2008-05-08 13:39:00,98.27,98.275,98.225,98.255,33100000.0
2008-05-08 13:40:00,98.255,98.295,98.255,98.295,24100000.0
2008-05-08 13:41:00,98.29,98.3,98.28,98.29,13300000.0
2008-05-08 13:42:00,98.295,98.295,98.265,98.265,20000000.0
2008-05-08 13:43:00,98.265,98.275,98.255,98.275,16800000.0
2008-05-08 13:44:00,98.27,98.27,98.235,98.26,14600000.0
2008-05-08 13:45:00,98.265,98.31,98.255,98.295,43300000.0
2008-05-08 13:46:00,98.29,98.4,98.29,98.375,41900000.0
2008-05-08 13:47:00,98.375,98.385,98.335,98.335,14000000.0
2008-05-08 13:48:00,98.335,98.335,98.25,98.25,19100000.0
2008-05-08 13:49:00,98.255,98.27,98.25,98.255,16800000.0
2008-05-08 13:50:00,98.255,98.3,98.195,98.205,41200000.0
2008-05-08 13:51:00,98.2,98.21,98.135,98.15,61700000.0
2008-05-08 13:52:00,98.15,98.15,98.105,98.115,49700000.0
2008-05-08 13:53:00,98.115,98.155,98.105,98.12,34700000.0
2008-05-08 13:54:00,98.12,98.135,98.11,98.13,20600000.0
2008-05-08 13:55:00,98.13,98.145,98.11,98.115,26200000.0
2008-05-08 13:56:00,98.11,98.11,98.04,98.05,33200000.0
2008-05-08 13:57:00,98.05,98.095,97.985,97.99,56300000.0
2008-05-08 13:58:00,97.995,98.055,97.995,98.015,45800000.0
2008-05-08 13:59:00,98.015,98.035,97.99,98.015,48600000.0
2008-05-08 14:00:00,98.015,98.075,98.015,98.055,40200000.0
2008-05-08 14:01:00,98.055,98.105,98.005,98.005,60300000.0
2008-05-08 14:02:00,98.005,98.035,97.94,97.955,54700000.0
2008-05-08 14:03:00,97.96,97.975,97.935,97.96,25400000.0
2008-05-08 14:04:00,97.96,97.98,97.925,97.955,37300000.0
2008-05-08 14:05:00,97.96,98.055,97.94,98.05,59500000.0
2008-05-08 14:06:00,98.05,98.145,98.05,98.14,55500000.0
2008-05-08 14:07:00,98.14,98.15,98.085,98.105,58200000.0
2008-05-08 14:08:00,98.11,98.13,98.105,98.13,25900000.0
2008-05-08 14:09:00,98.125,98.13,98.09,98.115,36900000.0
2008-05-08 14:10:00,98.11,98.195,98.105,98.175,37600000.0
2008-05-08 14:11:00,98.175,98.19,98.155,98.175,33400000.0
2008-05-08 14:12:00,98.18,98.18,98.135,98.14,53500000.0
2008-05-08 14:13:00,98.145,98.16,98.115,98.13,42000000.0
2008-05-08 14:14:00,98.13,98.16,98.115,98.16,49600000.0
2008-05-08 14:15:00,98.165,98.175,98.135,98.155,45500000.0
2008-05-08 14:16:00,98.16,98.185,98.13,98.135,42100000.0
2008-05-08 14:17:00,98.135,98.135,98.105,98.115,31000000.0
2008-05-08 14:18:00,98.115,98.115,98.085,98.085,26000000.0
2008-05-08 14:19:00,98.085,98.105,98.085,98.085,15500000.0
2008-05-08 14:20:00,98.09,98.09,98.005,98.01,21500000.0
2008-05-08 14:21:00,98.01,98.025,97.97,98.025,29300000.0
2008-05-08 14:22:00,98.025,98.025,97.975,98.0,40400000.0
2008-05-08 14:23:00,98.0,98.005,97.995,97.995,19400000.0
2008-05-08 14:24:00,97.995,98.02,97.98,98.02,45300000.0
2008-05-08 14:25:00,98.015,98.02,97.985,98.005,42900000.0
2008-05-08 14:26:00,98.005,98.01,97.95,97.96,57300000.0
2008-05-08 14:27:00,97.96,97.995,97.945,97.975,42300000.0
2008-05-08 14:28:00,97.985,98.025,97.955,97.975,55800000.0
2008-05-08 14:29:00,97.975,98.005,97.93,97.95,46300000.0
2008-05-08 14:30:00,97.95,98.08,97.95,98.055,293200000.0
2008-05-08 14:31:00,98.06,98.105,98.045,98.1,57400000.0
2008-05-08 14:32:00,98.105,98.125,98.045,98.055,52500000.0
2008-05-08 14:33:00,98.055,98.14,98.05,98.115,55700000.0
2008-05-08 14:34:00,98.115,98.14,98.04,98.04,277600000.0
2008-05-08 14:35:00,98.035,98.08,98.03,98.04,243900000.0
2008-05-08 14:36:00,98.04,98.1,98.035,98.075,118400000.0
2008-05-08 14:37:00,98.065,98.11,98.03,98.105,67200000.0
2008-05-08 14:38:00,98.1,98.1,98.0,98.03,50900000.0
2008-05-08 14:39:00,98.025,98.06,97.995,98.035,46600000.0
2008-05-08 14:40:00,98.04,98.05,97.94,97.955,191500000.0
2008-05-08 14:41:00,97.95,97.99,97.91,97.99,99000000.0
2008-05-08 14:42:00,97.99,97.99,97.845,97.845,132200000.0
2008-05-08 14:43:00,97.845,97.85,97.755,97.81,127700000.0
2008-05-08 14:44:00,97.805,97.825,97.735,97.79,73800000.0
2008-05-08 14:45:00,97.795,97.81,97.775,97.78,53900000.0
2008-05-08 14:46:00,97.78,97.81,97.705,97.81,66900000.0
2008-05-08 14:47:00,97.805,97.845,97.795,97.825,60900000.0
2008-05-08 14:48:00,97.82,97.84,97.78,97.815,47800000.0
2008-05-08 14:49:00,97.815,97.83,97.79,97.815,58700000.0
2008-05-08 14:50:00,97.815,97.815,97.76,97.785,75600000.0
2008-05-08 14:51:00,97.795,97.83,97.705,97.755,50900000.0
2008-05-08 14:52:00,97.76,97.825,97.755,97.785,64100000.0
2008-05-08 14:53:00,97.785,97.82,97.765,97.815,36100000.0
2008-05-08 14:54:00,97.81,97.825,97.8,97.815,44200000.0
2008-05-08 14:55:00,97.815,97.845,97.805,97.81,20400000.0
2008-05-08 14:56:00,97.815,97.815,97.75,97.785,74400000.0
2008-05-08 14:57:00,97.785,97.85,97.74,97.84,63000000.0
2008-05-08 14:58:00,97.84,97.875,97.815,97.83,54400000.0
2008-05-08 14:59:00,97.83,97.87,97.82,97.845,44700000.0
2008-05-08 15:00:00,97.845,97.89,97.82,97.835,56500000.0
2008-05-08 15:01:00,97.835,97.895,97.815,97.885,56000000.0
2008-05-08 15:02:00,97.885,97.885,97.82,97.85,53600000.0
2008-05-08 15:03:00,97.85,97.89,97.85,97.875,47900000.0
2008-05-08 15:04:00,97.88,97.91,97.865,97.895,50700000.0
2008-05-08 15:05:00,97.89,97.915,97.885,97.9,32700000.0
2008-05-08 15:06:00,97.895,97.925,97.895,97.905,29700000.0
2008-05-08 15:07:00,97.905,97.985,97.905,97.98,43100000.0
2008-05-08 15:08:00,97.975,98.015,97.955,97.975,52100000.0
2008-05-08 15:09:00,97.97,98.0,97.965,97.985,53800000.0
2008-05-08 15:10:00,97.985,98.0,97.92,97.95,49200000.0
2008-05-08 15:11:00,97.945,97.965,97.925,97.93,47800000.0
2008-05-08 15:12:00,97.93,98.0,97.925,97.99,33200000.0
2008-05-08 15:13:00,97.99,98.025,97.955,97.99,60600000.0
2008-05-08 15:14:00,97.99,98.01,97.975,97.995,50300000.0
2008-05-08 15:15:00,97.995,97.995,97.955,97.965,42200000.0
2008-05-08 15:16:00,97.965,98.0,97.965,97.965,52900000.0
2008-05-08 15:17:00,97.965,97.97,97.9,97.915,56600000.0
2008-05-08 15:18:00,97.915,97.935,97.895,97.93,36200000.0
2008-05-08 15:19:00,97.925,97.925,97.88,97.895,47800000.0
2008-05-08 15:20:00,97.885,97.905,97.855,97.875,43500000.0
2008-05-08 15:21:00,97.885,97.895,97.87,97.885,36200000.0
2008-05-08 15:22:00,97.89,97.905,97.855,97.87,52000000.0
2008-05-08 15:23:00,97.865,97.88,97.85,97.875,35200000.0
2008-05-08 15:24:00,97.875,97.895,97.87,97.895,25200000.0
2008-05-08 15:25:00,97.895,97.895,97.84,97.865,45000000.0
2008-05-08 15:26:00,97.86,97.875,97.855,97.865,44400000.0
2008-05-08 15:27:00,97.865,97.905,97.855,97.895,39700000.0
2008-05-08 15:28:00,97.895,97.9,97.86,97.885,45900000.0
2008-05-08 15:29:00,97.89,97.935,97.875,97.92,57000000.0
2008-05-08 15:30:00,97.92,97.995,97.91,97.99,65900000.0
2008-05-08 15:31:00,97.985,98.01,97.93,97.975,45900000.0
2008-05-08 15:32:00,97.975,97.985,97.95,97.975,43200000.0
2008-05-08 15:33:00,97.975,98.05,97.95,97.97,92800000.0
2008-05-08 15:34:00,97.97,97.985,97.885,97.885,67500000.0
2008-05-08 15:35:00,97.885,97.91,97.855,97.855,58600000.0
2008-05-08 15:36:00,97.855,97.875,97.785,97.875,70400000.0
2008-05-08 15:37:00,97.88,97.91,97.875,97.875,38200000.0
2008-05-08 15:38:00,97.88,97.905,97.865,97.88,29700000.0
2008-05-08 15:39:00,97.88,97.895,97.845,97.86,31400000.0
2008-05-08 15:40:00,97.86,97.905,97.84,97.885,48300000.0
2008-05-08 15:41:00,97.885,97.905,97.855,97.895,50000000.0
2008-05-08 15:42:00,97.895,97.9,97.865,97.885,25600000.0
2008-05-08 15:43:00,97.875,97.88,97.825,97.855,25400000.0
2008-05-08 15:44:00,97.85,97.905,97.84,97.905,41800000.0
2008-05-08 15:45:00,97.905,97.94,97.87,97.87,48800000.0
2008-05-08 15:46:00,97.87,97.895,97.84,97.885,24400000.0
2008-05-08 15:47:00,97.885,97.885,97.85,97.855,28200000.0
2008-05-08 15:48:00,97.86,97.905,97.835,97.905,40000000.0
2008-05-08 15:49:00,97.905,97.915,97.885,97.915,36300000.0
2008-05-08 15:50:00,97.915,97.955,97.895,97.945,64700000.0
2008-05-08 15:51:00,97.945,97.945,97.915,97.925,38000000.0
2008-05-08 15:52:00,97.93,97.935,97.875,97.875,25500000.0
2008-05-08 15:53:00,97.875,97.905,97.875,97.895,23600000.0
2008-05-08 15:54:00,97.895,97.915,97.885,97.915,25200000.0
2008-05-08 15:55:00,97.915,97.915,97.835,97.845,43000000.0
2008-05-08 15:56:00,97.845,97.86,97.835,97.845,21800000.0
2008-05-08 15:57:00,97.845,97.845,97.835,97.835,17600000.0
2008-05-08 15:58:00,97.835,97.835,97.795,97.825,34700000.0
2008-05-08 15:59:00,97.825,97.855,97.815,97.855,58400000.0
2008-05-08 16:00:00,97.86,97.88,97.82,97.86,53900000.0
2008-05-08 16:01:00,97.855,97.935,97.855,97.925,33800000.0
2008-05-08 16:02:00,97.925,97.925,97.86,97.87,43900000.0
2008-05-08 16:03:00,97.87,97.925,97.855,97.9,49300000.0
2008-05-08 16:04:00,97.905,97.915,97.855,97.86,45800000.0
2008-05-08 16:05:00,97.86,97.87,97.8,97.825,50500000.0
2008-05-08 16:06:00,97.815,97.865,97.815,97.83,45100000.0
2008-05-08 16:07:00,97.835,97.865,97.83,97.855,40000000.0
2008-05-08 16:08:00,97.85,97.89,97.85,97.875,28800000.0
2008-05-08 16:09:00,97.88,97.89,97.86,97.86,28000000.0
2008-05-08 16:10:00,97.855,97.865,97.835,97.85,42000000.0
2008-05-08 16:11:00,97.85,97.89,97.815,97.825,57400000.0
2008-05-08 16:12:00,97.825,97.88,97.81,97.875,54100000.0
2008-05-08 16:13:00,97.88,97.88,97.81,97.82,53500000.0
2008-05-08 16:14:00,97.82,97.845,97.795,97.845,54400000.0
2008-05-08 16:15:00,97.84,97.845,97.79,97.795,47900000.0
2008-05-08 16:16:00,97.795,97.835,97.765,97.765,51200000.0
2008-05-08 16:17:00,97.765,97.785,97.735,97.755,49800000.0
2008-05-08 16:18:00,97.755,97.815,97.755,97.76,45600000.0
2008-05-08 16:19:00,97.755,97.76,97.685,97.705,37800000.0
2008-05-08 16:20:00,97.71,97.74,97.7,97.73,36100000.0
2008-05-08 16:21:00,97.735,97.765,97.715,97.74,49500000.0
2008-05-08 16:22:00,97.75,97.75,97.715,97.745,52900000.0
2008-05-08 16:23:00,97.745,97.745,97.705,97.725,42900000.0
2008-05-08 16:24:00,97.725,97.745,97.685,97.695,34000000.0
2008-05-08 16:25:00,97.695,97.715,97.655,97.665,44900000.0
2008-05-08 16:26:00,97.665,97.745,97.63,97.685,47000000.0
2008-05-08 16:27:00,97.685,97.73,97.68,97.72,48000000.0
2008-05-08 16:28:00,97.715,97.805,97.715,97.805,36900000.0
2008-05-08 16:29:00,97.8,97.86,97.8,97.845,52600000.0
2008-05-08 16:30:00,97.85,97.895,97.84,97.84,27100000.0
2008-05-08 16:31:00,97.84,97.85,97.815,97.825,52100000.0
2008-05-08 16:32:00,97.83,97.83,97.785,97.785,38100000.0
2008-05-08 16:33:00,97.785,97.81,97.765,97.805,41700000.0
2008-05-08 16:34:00,97.805,97.805,97.765,97.765,39700000.0
2008-05-08 16:35:00,97.765,97.775,97.735,97.74,43300000.0
2008-05-08 16:36:00,97.74,97.74,97.64,97.67,61500000.0
2008-05-08 16:37:00,97.675,97.675,97.55,97.575,64900000.0
2008-05-08 16:38:00,97.575,97.63,97.565,97.57,48100000.0
2008-05-08 16:39:00,97.575,97.575,97.525,97.53,61500000.0
2008-05-08 16:40:00,97.535,97.65,97.53,97.645,66600000.0
2008-05-08 16:41:00,97.645,97.645,97.605,97.62,55900000.0
2008-05-08 16:42:00,97.615,97.615,97.555,97.575,38700000.0
2008-05-08 16:43:00,97.575,97.605,97.515,97.525,46600000.0
2008-05-08 16:44:00,97.525,97.565,97.465,97.565,89900000.0
2008-05-08 16:45:00,97.565,97.57,97.51,97.515,57500000.0
2008-05-08 16:46:00,97.515,97.58,97.515,97.57,63400000.0
2008-05-08 16:47:00,97.57,97.585,97.55,97.58,60700000.0
2008-05-08 16:48:00,97.585,97.615,97.5,97.505,61500000.0
2008-05-08 16:49:00,97.505,97.53,97.49,97.5,46700000.0
2008-05-08 16:50:00,97.495,97.575,97.485,97.57,50800000.0
2008-05-08 16:51:00,97.57,97.625,97.565,97.585,46500000.0
2008-05-08 16:52:00,97.585,97.61,97.575,97.6,41100000.0
2008-05-08 16:53:00,97.595,97.595,97.485,97.565,54600000.0
2008-05-08 16:54:00,97.56,97.56,97.51,97.525,26900000.0
2008-05-08 16:55:00,97.525,97.555,97.525,97.535,35500000.0
2008-05-08 16:56:00,97.535,97.565,97.515,97.56,41400000.0
2008-05-08 16:57:00,97.56,97.585,97.555,97.58,21200000.0
2008-05-08 16:58:00,97.58,97.605,97.57,97.585,45100000.0
2008-05-08 16:59:00,97.59,97.735,97.575,97.715,53900000.0
2008-05-08 17:00:00,97.725,97.735,97.695,97.695,42000000.0
2008-05-08 17:01:00,97.695,97.695,97.66,97.695,44900000.0
2008-05-08 17:02:00,97.695,97.715,97.68,97.715,45200000.0
2008-05-08 17:03:00,97.715,97.765,97.715,97.765,24300000.0
2008-05-08 17:04:00,97.765,97.765,97.735,97.755,32400000.0
2008-05-08 17:05:00,97.75,97.785,97.745,97.775,31400000.0
2008-05-08 17:06:00,97.78,97.805,97.75,97.785,38400000.0
2008-05-08 17:07:00,97.785,97.83,97.765,97.815,55100000.0
2008-05-08 17:08:00,97.815,97.89,97.815,97.865,42700000.0
2008-05-08 17:09:00,97.87,97.915,97.835,97.89,55400000.0
2008-05-08 17:10:00,97.89,97.895,97.855,97.865,42000000.0
2008-05-08 17:11:00,97.865,97.905,97.845,97.85,44000000.0
2008-05-08 17:12:00,97.85,97.865,97.815,97.815,49400000.0
2008-05-08 17:13:00,97.815,97.88,97.775,97.795,67700000.0
2008-05-08 17:14:00,97.795,97.84,97.79,97.815,48000000.0
2008-05-08 17:15:00,97.82,97.835,97.815,97.82,19700000.0
2008-05-08 17:16:00,97.82,97.825,97.775,97.785,40500000.0
2008-05-08 17:17:00,97.775,97.785,97.76,97.775,28400000.0
2008-05-08 17:18:00,97.775,97.775,97.725,97.74,17300000.0
2008-05-08 17:19:00,97.74,97.755,97.715,97.745,18100000.0
2008-05-08 17:20:00,97.745,97.82,97.745,97.765,43100000.0
2008-05-08 17:21:00,97.775,97.825,97.765,97.825,36900000.0
2008-05-08 17:22:00,97.825,97.845,97.805,97.84,43800000.0
2008-05-08 17:23:00,97.84,97.94,97.84,97.875,54800000.0
2008-05-08 17:24:00,97.875,97.9,97.82,97.875,34700000.0
2008-05-08 17:25:00,97.88,97.92,97.865,97.905,34000000.0
2008-05-08 17:26:00,97.895,97.925,97.86,97.87,27400000.0
2008-05-08 17:27:00,97.875,97.93,97.87,97.92,40500000.0
2008-05-08 17:28:00,97.92,97.92,97.89,97.915,42400000.0
2008-05-08 17:29:00,97.915,97.96,97.915,97.945,36400000.0
2008-05-08 17:30:00,97.94,97.945,97.915,97.93,36100000.0
2008-05-08 17:31:00,97.93,97.965,97.925,97.96,22600000.0
2008-05-08 17:32:00,97.965,97.97,97.955,97.965,22100000.0
2008-05-08 17:33:00,97.96,97.97,97.95,97.955,16900000.0
2008-05-08 17:34:00,97.955,97.995,97.935,97.94,56100000.0
2008-05-08 17:35:00,97.945,97.965,97.935,97.945,41100000.0
2008-05-08 17:36:00,97.945,97.965,97.92,97.925,34000000.0
2008-05-08 17:37:00,97.925,97.955,97.915,97.925,33600000.0
2008-05-08 17:38:00,97.925,97.925,97.91,97.915,24600000.0
2008-05-08 17:39:00,97.915,97.915,97.875,97.875,53700000.0
2008-05-08 17:40:00,97.875,97.925,97.855,97.9,31700000.0
2008-05-08 17:41:00,97.905,97.935,97.865,97.865,30200000.0
2008-05-08 17:42:00,97.865,97.875,97.85,97.86,21900000.0
2008-05-08 17:43:00,97.86,97.86,97.82,97.84,28300000.0
2008-05-08 17:44:00,97.835,97.875,97.835,97.87,34300000.0
2008-05-08 17:45:00,97.87,97.875,97.835,97.845,16000000.0
2008-05-08 17:46:00,97.845,97.855,97.815,97.815,30100000.0
2008-05-08 17:47:00,97.82,97.865,97.82,97.865,24800000.0
2008-05-08 17:48:00,97.86,97.885,97.86,97.885,18400000.0
2008-05-08 17:49:00,97.885,97.905,97.875,97.885,19600000.0
2008-05-08 17:50:00,97.885,97.905,97.885,97.89,15200000.0
2008-05-08 17:51:00,97.895,97.9,97.885,97.895,14300000.0
2008-05-08 17:52:00,97.895,97.905,97.88,97.9,30400000.0
2008-05-08 17:53:00,97.895,97.94,97.895,97.935,33300000.0
2008-05-08 17:54:00,97.935,97.955,97.915,97.955,30400000.0
2008-05-08 17:55:00,97.955,97.955,97.875,97.885,32300000.0
2008-05-08 17:56:00,97.885,97.925,97.885,97.91,22000000.0
2008-05-08 17:57:00,97.915,97.935,97.915,97.935,25700000.0
2008-05-08 17:58:00,97.935,97.94,97.92,97.935,16200000.0
2008-05-08 17:59:00,97.925,97.955,97.925,97.94,23600000.0
2008-05-08 18:00:00,97.945,97.965,97.935,97.945,27700000.0
2008-05-08 18:01:00,97.945,97.955,97.93,97.935,18500000.0
2008-05-08 18:02:00,97.935,97.95,97.93,97.95,21300000.0
2008-05-08 18:03:00,97.95,97.965,97.94,97.965,18400000.0
2008-05-08 18:04:00,97.965,97.975,97.945,97.965,13900000.0
2008-05-08 18:05:00,97.965,97.97,97.935,97.935,19500000.0
2008-05-08 18:06:00,97.935,97.955,97.93,97.955,11200000.0
2008-05-08 18:07:00,97.95,97.965,97.94,97.94,8800000.0
2008-05-08 18:08:00,97.935,97.94,97.935,97.935,5600000.0
2008-05-08 18:09:00,97.935,97.94,97.93,97.94,6200000.0
2008-05-08 18:10:00,97.935,97.975,97.93,97.945,19500000.0
2008-05-08 18:11:00,97.94,97.96,97.935,97.95,31500000.0
2008-05-08 18:12:00,97.95,97.95,97.905,97.92,27900000.0
2008-05-08 18:13:00,97.92,97.94,97.92,97.935,22200000.0
2008-05-08 18:14:00,97.95,97.975,97.945,97.96,16500000.0
2008-05-08 18:15:00,97.955,97.96,97.935,97.935,12500000.0
2008-05-08 18:16:00,97.94,97.95,97.915,97.925,18900000.0
2008-05-08 18:17:00,97.925,97.925,97.885,97.905,32600000.0
2008-05-08 18:18:00,97.905,97.94,97.905,97.925,33400000.0
2008-05-08 18:19:00,97.925,97.93,97.925,97.93,10300000.0
2008-05-08 18:20:00,97.93,97.93,97.895,97.9,15200000.0
2008-05-08 18:21:00,97.9,97.92,97.895,97.895,11800000.0
2008-05-08 18:22:00,97.9,97.92,97.885,97.92,11200000.0
2008-05-08 18:23:00,97.925,97.925,97.89,97.905,22900000.0
2008-05-08 18:24:00,97.9,97.92,97.9,97.92,7700000.0
2008-05-08 18:25:00,97.925,97.94,97.925,97.935,7100000.0
2008-05-08 18:26:00,97.935,97.945,97.935,97.945,4100000.0
2008-05-08 18:27:00,97.95,97.95,97.935,97.945,18500000.0
2008-05-08 18:28:00,97.945,97.96,97.94,97.955,23600000.0
2008-05-08 18:29:00,97.96,97.96,97.945,97.945,11700000.0
2008-05-08 18:30:00,97.945,97.945,97.895,97.895,11500000.0
2008-05-08 18:31:00,97.895,97.9,97.85,97.87,37800000.0
2008-05-08 18:32:00,97.875,97.88,97.855,97.86,15900000.0
2008-05-08 18:33:00,97.865,97.875,97.865,97.875,7200000.0
2008-05-08 18:34:00,97.875,97.875,97.865,97.865,7800000.0
2008-05-08 18:35:00,97.87,97.87,97.805,97.805,7200000.0
2008-05-08 18:36:00,97.8,97.86,97.77,97.855,21600000.0
2008-05-08 18:37:00,97.855,97.875,97.855,97.875,5700000.0
2008-05-08 18:38:00,97.875,97.885,97.835,97.845,31200000.0
2008-05-08 18:39:00,97.845,97.865,97.845,97.85,15600000.0
2008-05-08 18:40:00,97.85,97.86,97.835,97.845,26700000.0
2008-05-08 18:41:00,97.845,97.865,97.835,97.845,21400000.0
2008-05-08 18:42:00,97.84,97.885,97.805,97.885,15100000.0
2008-05-08 18:43:00,97.885,97.915,97.875,97.915,26400000.0
2008-05-08 18:44:00,97.915,97.94,97.905,97.94,20600000.0
2008-05-08 18:45:00,97.935,97.945,97.915,97.945,32800000.0
2008-05-08 18:46:00,97.945,97.96,97.93,97.96,21200000.0
2008-05-08 18:47:00,97.96,97.975,97.955,97.955,16000000.0
2008-05-08 18:48:00,97.96,97.985,97.955,97.965,18300000.0
2008-05-08 18:49:00,97.97,98.015,97.965,98.015,20800000.0
2008-05-08 18:50:00,98.015,98.025,98.01,98.025,21600000.0
2008-05-08 18:51:00,98.025,98.065,98.025,98.06,19900000.0
2008-05-08 18:52:00,98.06,98.075,98.06,98.075,11300000.0
2008-05-08 18:53:00,98.075,98.075,98.06,98.07,12200000.0
2008-05-08 18:54:00,98.07,98.07,98.045,98.045,15100000.0
2008-05-08 18:55:00,98.045,98.065,98.04,98.055,17300000.0
2008-05-08 18:56:00,98.055,98.065,98.045,98.05,9800000.0
2008-05-08 18:57:00,98.05,98.065,98.04,98.065,11200000.0
2008-05-08 18:58:00,98.065,98.165,98.055,98.16,34600000.0
2008-05-08 18:59:00,98.155,98.19,98.13,98.19,23100000.0
2008-05-08 19:00:00,98.19,98.2,98.165,98.17,17900000.0
2008-05-08 19:01:00,98.165,98.175,98.115,98.14,23000000.0
2008-05-08 19:02:00,98.14,98.15,98.135,98.14,11400000.0
2008-05-08 19:03:00,98.14,98.145,98.115,98.115,12800000.0
2008-05-08 19:04:00,98.12,98.125,98.115,98.125,15900000.0
2008-05-08 19:05:00,98.125,98.155,98.125,98.13,15100000.0
2008-05-08 19:06:00,98.13,98.135,98.12,98.12,24100000.0
2008-05-08 19:07:00,98.12,98.13,98.12,98.125,23900000.0
2008-05-08 19:08:00,98.125,98.125,98.115,98.12,19400000.0
2008-05-08 19:09:00,98.12,98.12,98.055,98.065,15000000.0
2008-05-08 19:10:00,98.065,98.085,98.045,98.06,18800000.0
2008-05-08 19:11:00,98.06,98.075,98.055,98.065,14400000.0
2008-05-08 19:12:00,98.065,98.065,98.045,98.055,22800000.0
2008-05-08 19:13:00,98.055,98.085,98.055,98.065,11400000.0
2008-05-08 19:14:00,98.065,98.065,98.035,98.045,13600000.0
2008-05-08 19:15:00,98.045,98.055,98.01,98.015,17100000.0
2008-05-08 19:16:00,98.005,98.06,98.005,98.05,30900000.0
2008-05-08 19:17:00,98.05,98.05,98.025,98.025,14200000.0
2008-05-08 19:18:00,98.03,98.035,98.02,98.02,6300000.0
2008-05-08 19:19:00,98.02,98.035,97.985,98.005,22000000.0
2008-05-08 19:20:00,98.005,98.13,98.005,98.13,33200000.0
2008-05-08 19:21:00,98.13,98.145,98.075,98.11,33100000.0
2008-05-08 19:22:00,98.11,98.135,98.11,98.135,8800000.0
2008-05-08 19:23:00,98.135,98.135,98.105,98.115,13900000.0
2008-05-08 19:24:00,98.115,98.115,98.11,98.11,800000.0
2008-05-08 19:25:00,98.105,98.125,98.095,98.095,20000000.0
2008-05-08 19:26:00,98.095,98.11,98.075,98.11,8200000.0
2008-05-08 19:27:00,98.11,98.135,98.105,98.105,10900000.0
2008-05-08 19:28:00,98.105,98.12,98.095,98.11,19400000.0
2008-05-08 19:29:00,98.105,98.15,98.105,98.135,14800000.0
2008-05-08 19:30:00,98.135,98.145,98.09,98.09,12900000.0
2008-05-08 19:31:00,98.085,98.125,98.085,98.11,17200000.0
2008-05-08 19:32:00,98.105,98.11,98.085,98.085,3200000.0
2008-05-08 19:33:00,98.085,98.085,98.045,98.055,18700000.0
2008-05-08 19:34:00,98.06,98.08,98.06,98.07,6500000.0
2008-05-08 19:35:00,98.065,98.085,98.065,98.07,17700000.0
2008-05-08 19:36:00,98.07,98.07,98.04,98.045,15100000.0
2008-05-08 19:37:00,98.045,98.045,98.03,98.035,13500000.0
2008-05-08 19:38:00,98.035,98.04,98.03,98.03,4800000.0
2008-05-08 19:39:00,98.03,98.04,98.005,98.01,9900000.0
2008-05-08 19:40:00,98.01,98.04,98.01,98.035,8100000.0
2008-05-08 19:41:00,98.035,98.05,98.02,98.03,13600000.0
2008-05-08 19:42:00,98.03,98.035,98.02,98.03,8800000.0
2008-05-08 19:43:00,98.03,98.04,98.03,98.04,1500000.0
2008-05-08 19:44:00,98.04,98.045,98.025,98.03,6900000.0
2008-05-08 19:45:00,98.03,98.035,97.995,98.005,10500000.0
2008-05-08 19:46:00,98.005,98.005,97.965,97.975,17200000.0
2008-05-08 19:47:00,97.975,97.985,97.975,97.985,12800000.0
2008-05-08 19:48:00,97.99,98.005,97.985,97.995,14500000.0
2008-05-08 19:49:00,97.995,98.005,97.99,98.005,19400000.0
2008-05-08 19:50:00,98.005,98.075,98.005,98.075,20600000.0
2008-05-08 19:51:00,98.08,98.13,98.08,98.115,28200000.0
2008-05-08 19:52:00,98.115,98.16,98.115,98.155,40500000.0
2008-05-08 19:53:00,98.155,98.175,98.14,98.175,28500000.0
2008-05-08 19:54:00,98.17,98.235,98.17,98.175,41300000.0
2008-05-08 19:55:00,98.175,98.185,98.155,98.17,15200000.0
2008-05-08 19:56:00,98.17,98.205,98.17,98.17,19100000.0
2008-05-08 19:57:00,98.17,98.175,98.16,98.165,9000000.0
2008-05-08 19:58:00,98.165,98.165,98.145,98.15,6400000.0
2008-05-08 19:59:00,98.15,98.18,98.145,98.165,19100000.0
2008-05-08 20:00:00,98.165,98.205,98.165,98.195,12800000.0
2008-05-08 20:01:00,98.195,98.275,98.185,98.27,34600000.0
2008-05-08 20:02:00,98.275,98.31,98.265,98.27,29900000.0
2008-05-08 20:03:00,98.27,98.29,98.255,98.28,24400000.0
2008-05-08 20:04:00,98.275,98.275,98.235,98.24,22400000.0
2008-05-08 20:05:00,98.24,98.24,98.165,98.18,23000000.0
2008-05-08 20:06:00,98.18,98.225,98.18,98.22,28200000.0
2008-05-08 20:07:00,98.225,98.245,98.22,98.225,17900000.0
2008-05-08 20:08:00,98.225,98.225,98.175,98.185,25800000.0
2008-05-08 20:09:00,98.185,98.215,98.185,98.195,21100000.0
2008-05-08 20:10:00,98.185,98.22,98.185,98.205,19400000.0
2008-05-08 20:11:00,98.215,98.215,98.19,98.195,20500000.0
2008-05-08 20:12:00,98.195,98.205,98.195,98.205,3300000.0
2008-05-08 20:13:00,98.2,98.205,98.185,98.185,14900000.0
2008-05-08 20:14:00,98.185,98.195,98.17,98.175,9900000.0
2008-05-08 20:15:00,98.175,98.185,98.165,98.165,4200000.0
2008-05-08 20:16:00,98.165,98.165,98.15,98.155,10300000.0
2008-05-08 20:17:00,98.155,98.16,98.13,98.13,10200000.0
2008-05-08 20:18:00,98.13,98.135,98.095,98.105,7000000.0
2008-05-08 20:19:00,98.105,98.105,98.095,98.095,12900000.0
2008-05-08 20:20:00,98.095,98.105,98.075,98.095,14600000.0
2008-05-08 20:21:00,98.095,98.11,98.085,98.11,6900000.0
2008-05-08 20:22:00,98.11,98.135,98.105,98.115,17200000.0
2008-05-08 20:23:00,98.115,98.125,98.105,98.125,10400000.0
2008-05-08 20:24:00,98.13,98.16,98.13,98.145,26800000.0
2008-05-08 20:25:00,98.145,98.16,98.135,98.16,16100000.0
2008-05-08 20:26:00,98.16,98.16,98.135,98.16,15100000.0
2008-05-08 20:27:00,98.16,98.16,98.095,98.115,35600000.0
2008-05-08 20:28:00,98.115,98.115,98.095,98.105,7900000.0
2008-05-08 20:29:00,98.105,98.115,98.105,98.115,10400000.0
2008-05-08 20:30:00,98.115,98.12,98.065,98.08,12500000.0
2008-05-08 20:31:00,98.085,98.11,98.085,98.105,8000000.0
2008-05-08 20:32:00,98.11,98.125,98.1,98.12,10400000.0
2008-05-08 20:33:00,98.12,98.21,98.115,98.19,17500000.0
2008-05-08 20:34:00,98.19,98.205,98.15,98.155,19600000.0
2008-05-08 20:35:00,98.155,98.175,98.155,98.175,13200000.0
2008-05-08 20:36:00,98.18,98.19,98.16,98.165,4600000.0
2008-05-08 20:37:00,98.165,98.175,98.16,98.175,5700000.0
2008-05-08 20:38:00,98.175,98.195,98.175,98.195,11100000.0
2008-05-08 20:39:00,98.195,98.205,98.18,98.2,14600000.0
2008-05-08 20:40:00,98.205,98.215,98.18,98.18,16300000.0
2008-05-08 20:41:00,98.18,98.18,98.155,98.165,6900000.0
2008-05-08 20:42:00,98.165,98.175,98.165,98.165,20000000.0
2008-05-08 20:43:00,98.17,98.17,98.105,98.105,21700000.0
2008-05-08 20:44:00,98.105,98.135,98.105,98.12,24600000.0
2008-05-08 20:45:00,98.12,98.17,98.115,98.17,49400000.0
2008-05-08 20:46:00,98.175,98.205,98.17,98.175,10000000.0
2008-05-08 20:47:00,98.17,98.175,98.16,98.17,9900000.0
2008-05-08 20:48:00,98.165,98.165,98.135,98.14,15900000.0
2008-05-08 20:49:00,98.135,98.135,98.1,98.115,20900000.0
2008-05-08 20:50:00,98.115,98.135,98.07,98.135,36800000.0
2008-05-08 20:51:00,98.135,98.145,98.13,98.145,6500000.0
2008-05-08 20:52:00,98.15,98.16,98.135,98.15,10100000.0
2008-05-08 20:53:00,98.15,98.155,98.085,98.115,35700000.0
2008-05-08 20:54:00,98.115,98.145,98.105,98.14,8800000.0
2008-05-08 20:55:00,98.14,98.155,98.135,98.15,25300000.0
2008-05-08 20:56:00,98.15,98.15,98.095,98.095,27900000.0
2008-05-08 20:57:00,98.095,98.11,98.09,98.095,26800000.0
2008-05-08 20:58:00,98.095,98.115,98.095,98.105,12300000.0
2008-05-08 20:59:00,98.105,98.105,98.055,98.095,45400000.0
2008-05-08 21:00:00,98.09,98.185,98.09,98.175,74100000.0
2008-05-08 21:01:00,98.175,98.185,98.165,98.17,49900000.0
2008-05-08 21:02:00,98.165,98.165,98.145,98.145,22700000.0
2008-05-08 21:03:00,98.145,98.17,98.135,98.17,37600000.0
2008-05-08 21:04:00,98.17,98.195,98.17,98.175,33700000.0
2008-05-08 21:05:00,98.175,98.185,98.165,98.165,15900000.0
2008-05-08 21:06:00,98.165,98.165,98.145,98.155,28500000.0
2008-05-08 21:07:00,98.155,98.165,98.155,98.155,13900000.0
2008-05-08 21:08:00,98.15,98.165,98.145,98.145,29700000.0
2008-05-08 21:09:00,98.145,98.145,98.125,98.13,30100000.0
2008-05-08 21:10:00,98.13,98.135,98.13,98.135,1400000.0
2008-05-08 21:11:00,98.135,98.135,98.095,98.11,11900000.0
2008-05-08 21:12:00,98.11,98.115,98.085,98.085,15000000.0
2008-05-08 21:13:00,98.095,98.125,98.07,98.115,26000000.0
2008-05-08 21:14:00,98.115,98.115,98.09,98.11,34700000.0
2008-05-08 21:15:00,98.105,98.11,98.085,98.095,29800000.0
2008-05-08 21:16:00,98.095,98.095,98.06,98.075,29000000.0
2008-05-08 21:17:00,98.075,98.075,98.025,98.025,41400000.0
2008-05-08 21:18:00,98.025,98.035,98.015,98.035,13200000.0
2008-05-08 21:19:00,98.035,98.05,98.015,98.025,17400000.0
2008-05-08 21:20:00,98.02,98.03,97.995,98.03,25100000.0
2008-05-08 21:21:00,98.025,98.03,98.005,98.02,39900000.0
2008-05-08 21:22:00,98.015,98.105,98.015,98.055,92800000.0
2008-05-08 21:23:00,98.055,98.07,98.035,98.065,16800000.0
2008-05-08 21:24:00,98.065,98.075,98.055,98.075,15300000.0
2008-05-08 21:25:00,98.075,98.085,98.055,98.075,33100000.0
2008-05-08 21:26:00,98.075,98.08,98.075,98.08,5200000.0
2008-05-08 21:27:00,98.08,98.085,98.075,98.08,25300000.0
2008-05-08 21:28:00,98.08,98.085,98.07,98.085,28700000.0
2008-05-08 21:29:00,98.075,98.085,98.055,98.055,39000000.0
2008-05-08 21:30:00,98.055,98.095,98.05,98.075,21500000.0
2008-05-08 21:31:00,98.075,98.095,98.075,98.085,5000000.0
2008-05-08 21:32:00,98.09,98.095,98.09,98.095,4100000.0
2008-05-08 21:33:00,98.095,98.095,98.045,98.075,11000000.0
2008-05-08 21:34:00,98.075,98.075,98.025,98.03,6300000.0
2008-05-08 21:35:00,98.03,98.055,98.01,98.045,20000000.0
2008-05-08 21:36:00,98.045,98.045,98.045,98.045,1100000.0
2008-05-08 21:37:00,98.055,98.06,98.045,98.06,5600000.0
2008-05-08 21:38:00,98.055,98.085,98.055,98.07,12000000.0
2008-05-08 21:39:00,98.07,98.085,98.07,98.075,4100000.0
2008-05-08 21:40:00,98.075,98.08,98.065,98.065,9900000.0
2008-05-08 21:41:00,98.065,98.065,98.005,98.03,22900000.0
2008-05-08 21:42:00,98.03,98.055,98.025,98.04,17600000.0
2008-05-08 21:43:00,98.045,98.055,98.035,98.05,8200000.0
2008-05-08 21:44:00,98.05,98.085,98.05,98.075,9700000.0
2008-05-08 21:45:00,98.075,98.085,98.065,98.075,12600000.0
2008-05-08 21:46:00,98.075,98.085,98.045,98.06,7700000.0
2008-05-08 21:47:00,98.06,98.065,98.05,98.06,9900000.0
2008-05-08 21:48:00,98.055,98.055,98.025,98.035,13900000.0
2008-05-08 21:49:00,98.035,98.04,98.035,98.035,7500000.0
2008-05-08 21:50:00,98.04,98.065,98.04,98.065,12900000.0
2008-05-08 21:51:00,98.075,98.075,98.0,98.0,20300000.0
2008-05-08 21:52:00,98.0,98.005,97.99,98.005,23100000.0
2008-05-08 21:53:00,98.005,98.005,97.985,97.985,6600000.0
2008-05-08 21:54:00,97.985,98.0,97.975,97.99,16400000.0
2008-05-08 21:55:00,97.995,97.995,97.98,97.99,4600000.0
2008-05-08 21:56:00,97.995,98.025,97.99,98.025,4000000.0
2008-05-08 21:57:00,98.04,98.065,98.035,98.055,9900000.0
2008-05-08 21:58:00,98.055,98.075,98.055,98.065,10900000.0
2008-05-08 21:59:00,98.07,98.07,98.035,98.045,24900000.0
2008-05-08 22:00:00,98.05,98.06,98.025,98.055,14300000.0
2008-05-08 22:01:00,98.05,98.07,98.05,98.06,9100000.0
2008-05-08 22:02:00,98.055,98.06,98.035,98.045,13800000.0
2008-05-08 22:03:00,98.045,98.065,98.045,98.065,13500000.0
2008-05-08 22:04:00,98.075,98.085,98.05,98.05,14800000.0
2008-05-08 22:05:00,98.05,98.06,98.04,98.045,8500000.0
2008-05-08 22:06:00,98.045,98.045,98.005,98.005,11600000.0
2008-05-08 22:07:00,98.01,98.02,97.995,98.015,20700000.0
2008-05-08 22:08:00,97.99,97.99,97.945,97.945,42600000.0
2008-05-08 22:09:00,97.945,97.97,97.93,97.955,28100000.0
2008-05-08 22:10:00,97.955,97.98,97.955,97.965,14000000.0
2008-05-08 22:11:00,97.965,97.985,97.955,97.97,17100000.0
2008-05-08 22:12:00,97.975,98.0,97.93,97.93,21700000.0
2008-05-08 22:13:00,97.92,97.94,97.865,97.92,41500000.0
2008-05-08 22:14:00,97.92,97.94,97.845,97.885,60300000.0
2008-05-08 22:15:00,97.89,97.935,97.89,97.935,16900000.0
2008-05-08 22:16:00,97.935,97.945,97.915,97.915,12900000.0
2008-05-08 22:17:00,97.925,97.96,97.915,97.915,14200000.0
2008-05-08 22:18:00,97.92,97.96,97.92,97.96,12900000.0
2008-05-08 22:19:00,97.965,97.995,97.95,97.995,20200000.0
2008-05-08 22:20:00,98.005,98.005,97.93,97.93,42400000.0
2008-05-08 22:21:00,97.925,97.945,97.895,97.935,35200000.0
2008-05-08 22:22:00,97.925,97.965,97.92,97.935,24200000.0
2008-05-08 22:23:00,97.935,97.945,97.925,97.945,5700000.0
2008-05-08 22:24:00,97.955,97.965,97.935,97.955,19200000.0
2008-05-08 22:25:00,97.955,98.0,97.94,98.0,17600000.0
2008-05-08 22:26:00,98.005,98.015,97.945,97.945,24200000.0
2008-05-08 22:27:00,97.94,97.96,97.94,97.96,6300000.0
2008-05-08 22:28:00,97.96,97.96,97.94,97.95,8000000.0
2008-05-08 22:29:00,97.945,97.955,97.93,97.935,7100000.0
2008-05-08 22:30:00,97.935,97.965,97.935,97.95,11700000.0
2008-05-08 22:31:00,97.945,97.975,97.945,97.975,4900000.0
2008-05-08 22:32:00,97.97,97.97,97.965,97.965,2900000.0
2008-05-08 22:33:00,97.97,97.97,97.935,97.935,4000000.0
2008-05-08 22:34:00,97.945,97.945,97.885,97.9,14700000.0
2008-05-08 22:35:00,97.905,97.985,97.905,97.97,21200000.0
2008-05-08 22:36:00,97.97,97.97,97.935,97.935,18800000.0
2008-05-08 22:37:00,97.935,97.935,97.925,97.925,8300000.0
2008-05-08 22:38:00,97.925,97.93,97.88,97.905,14900000.0
2008-05-08 22:39:00,97.905,97.91,97.875,97.88,15000000.0
2008-05-08 22:40:00,97.885,97.89,97.865,97.885,21600000.0
2008-05-08 22:41:00,97.885,97.915,97.87,97.895,24700000.0
2008-05-08 22:42:00,97.895,97.905,97.875,97.905,26900000.0
2008-05-08 22:43:00,97.905,97.91,97.895,97.9,10400000.0
2008-05-08 22:44:00,97.91,97.925,97.91,97.925,4600000.0
2008-05-08 22:45:00,97.925,97.935,97.895,97.93,11800000.0
2008-05-08 22:46:00,97.93,97.935,97.885,97.895,20800000.0
2008-05-08 22:47:00,97.9,97.905,97.88,97.885,16100000.0
2008-05-08 22:48:00,97.88,97.9,97.88,97.88,6300000.0
2008-05-08 22:49:00,97.875,97.885,97.865,97.87,10100000.0
2008-05-08 22:50:00,97.875,97.885,97.825,97.83,12200000.0
2008-05-08 22:51:00,97.84,97.905,97.84,97.905,18200000.0
2008-05-08 22:52:00,97.905,97.905,97.87,97.88,34100000.0
2008-05-08 22:53:00,97.885,97.89,97.87,97.87,52400000.0
2008-05-08 22:54:00,97.87,97.87,97.82,97.84,81200000.0
2008-05-08 22:55:00,97.83,97.87,97.83,97.84,4900000.0
2008-05-08 22:56:00,97.84,97.855,97.84,97.85,21600000.0
2008-05-08 22:57:00,97.84,97.85,97.835,97.84,8600000.0
2008-05-08 22:58:00,97.84,97.86,97.84,97.86,5100000.0
2008-05-08 22:59:00,97.855,97.88,97.855,97.865,21800000.0
2008-05-08 23:00:00,97.85,97.85,97.85,97.85,800000.0
2008-05-08 23:01:00,97.843,97.846,97.825,97.839,246700000.0
2008-05-08 23:02:00,97.83,97.84,97.82,97.84,1500000.0
2008-05-08 23:03:00,97.85,97.85,97.82,97.82,5900000.0
2008-05-08 23:04:00,97.82,97.82,97.76,97.77,15600000.0
2008-05-08 23:05:00,97.78,97.85,97.76,97.815,69000000.0
2008-05-08 23:06:00,97.805,97.82,97.785,97.82,21600000.0
2008-05-08 23:07:00,97.83,97.87,97.83,97.87,13500000.0
2008-05-08 23:08:00,97.87,97.905,97.86,97.905,27900000.0
2008-05-08 23:09:00,97.915,97.915,97.845,97.845,20800000.0
2008-05-08 23:10:00,97.85,97.9,97.85,97.88,18600000.0
2008-05-08 23:11:00,97.88,97.9,97.88,97.9,7500000.0
2008-05-08 23:12:00,97.9,97.9,97.885,97.895,2200000.0
2008-05-08 23:13:00,97.89,97.93,97.89,97.915,7700000.0
2008-05-08 23:14:00,97.91,97.94,97.91,97.94,3000000.0
2008-05-08 23:15:00,97.94,97.94,97.91,97.91,9300000.0
2008-05-08 23:16:00,97.91,97.91,97.89,97.91,5500000.0
2008-05-08 23:17:00,97.91,97.91,97.895,97.895,1100000.0
2008-05-08 23:18:00,97.905,97.92,97.9,97.92,1400000.0
2008-05-08 23:19:00,97.92,97.92,97.92,97.92,300000.0
2008-05-08 23:20:00,97.92,97.93,97.91,97.92,5500000.0
2008-05-08 23:21:00,97.92,97.94,97.92,97.93,14800000.0
2008-05-08 23:22:00,97.93,97.93,97.855,97.88,37700000.0
2008-05-08 23:23:00,97.88,97.905,97.855,97.9,47700000.0
2008-05-08 23:24:00,97.9,97.92,97.9,97.91,43100000.0
2008-05-08 23:25:00,97.92,97.92,97.91,97.92,5000000.0
2008-05-08 23:26:00,97.93,97.93,97.92,97.93,23800000.0
2008-05-08 23:27:00,97.95,97.95,97.93,97.94,13600000.0
2008-05-08 23:28:00,97.94,97.94,97.91,97.91,6000000.0
2008-05-08 23:29:00,97.9,97.91,97.88,97.91,36500000.0
2008-05-08 23:30:00,97.91,97.945,97.9,97.93,26200000.0
2008-05-08 23:31:00,97.92,97.92,97.9,97.9,55500000.0
2008-05-08 23:32:00,97.9,97.91,97.9,97.9,3800000.0
2008-05-08 23:33:00,97.9,97.91,97.9,97.91,16200000.0
2008-05-08 23:34:00,97.91,97.92,97.89,97.89,38000000.0
2008-05-08 23:35:00,97.88,97.9,97.87,97.89,17600000.0
2008-05-08 23:36:00,97.89,97.9,97.87,97.9,2700000.0
2008-05-08 23:37:00,97.9,97.91,97.9,97.91,5300000.0
2008-05-08 23:38:00,97.91,97.91,97.91,97.91,600000.0
2008-05-08 23:39:00,97.91,97.91,97.91,97.91,900000.0
2008-05-08 23:40:00,97.86,97.896,97.85,97.882,207400000.0
2008-05-08 23:41:00,97.91,97.91,97.91,97.91,300000.0
2008-05-08 23:42:00,97.91,97.91,97.88,97.9,5900000.0
2008-05-08 23:43:00,97.9,97.905,97.9,97.9,3600000.0
2008-05-08 23:44:00,97.9,97.9,97.885,97.885,1400000.0
2008-05-08 23:45:00,97.895,97.895,97.89,97.89,3500000.0
2008-05-08 23:46:00,97.89,97.89,97.89,97.89,800000.0
2008-05-08 23:47:00,97.88,97.88,97.87,97.87,1900000.0
2008-05-08 23:48:00,97.87,97.87,97.87,97.87,600000.0
2008-05-08 23:49:00,97.87,97.87,97.86,97.87,2400000.0
2008-05-08 23:50:00,97.86,97.88,97.85,97.88,37100000.0
2008-05-08 23:51:00,97.87,97.87,97.87,97.87,600000.0
2008-05-08 23:52:00,97.852,97.857,97.826,97.826,52800000.0
2008-05-08 23:53:00,97.86,97.86,97.82,97.85,24700000.0
2008-05-08 23:54:00,97.85,97.85,97.81,97.85,20300000.0
2008-05-08 23:55:00,97.83,97.84,97.82,97.84,1600000.0
2008-05-08 23:56:00,97.85,97.85,97.84,97.84,1500000.0
2008-05-08 23:57:00,97.828,97.863,97.784,97.823,273100000.0
2008-05-08 23:58:00,97.84,97.86,97.84,97.85,12800000.0
2008-05-08 23:59:00,97.86,97.87,97.86,97.86,9700000.0
2008-05-09 00:00:00,97.87,97.915,97.87,97.895,51600000.0
2008-05-09 00:01:00,97.895,97.915,97.895,97.91,21400000.0
2008-05-09 00:02:00,97.91,97.99,97.91,97.98,67700000.0
2008-05-09 00:03:00,97.97,97.98,97.965,97.965,12800000.0
2008-05-09 00:04:00,97.96,97.98,97.945,97.945,85400000.0
2008-05-09 00:05:00,97.95,97.96,97.93,97.93,20600000.0
2008-05-09 00:06:00,97.93,97.93,97.93,97.93,5900000.0
2008-05-09 00:07:00,97.93,97.98,97.93,97.97,62700000.0
2008-05-09 00:08:00,97.97,98.0,97.97,97.98,87200000.0
2008-05-09 00:09:00,97.975,97.98,97.975,97.98,4400000.0
2008-05-09 00:10:00,97.98,97.99,97.97,97.99,33700000.0
2008-05-09 00:11:00,97.99,98.0,97.99,98.0,6300000.0
2008-05-09 00:12:00,98.01,98.015,97.99,97.99,76700000.0
2008-05-09 00:13:00,97.99,98.0,97.99,98.0,14200000.0
2008-05-09 00:14:00,98.0,98.0,97.96,97.97,66700000.0
2008-05-09 00:15:00,97.975,98.06,97.975,98.06,49300000.0
2008-05-09 00:16:00,98.07,98.075,98.03,98.075,38400000.0
2008-05-09 00:17:00,98.075,98.075,98.005,98.045,44200000.0
2008-05-09 00:18:00,98.045,98.045,98.02,98.02,18700000.0
2008-05-09 00:19:00,98.02,98.025,98.015,98.015,9900000.0
2008-05-09 00:20:00,98.015,98.02,98.015,98.02,17600000.0
2008-05-09 00:21:00,98.02,98.02,98.02,98.02,8400000.0
2008-05-09 00:22:00,97.979,98.001,97.959,97.996,220900000.0
2008-05-09 00:23:00,98.02,98.02,97.91,98.0,120000000.0
2008-05-09 00:24:00,98.0,98.03,97.995,98.005,13600000.0
2008-05-09 00:25:00,98.005,98.015,98.005,98.015,5300000.0
2008-05-09 00:26:00,98.01,98.04,98.01,98.02,28500000.0
2008-05-09 00:27:00,98.02,98.02,97.985,98.015,51000000.0
2008-05-09 00:28:00,98.015,98.02,98.015,98.02,6800000.0
2008-05-09 00:29:00,98.02,98.02,98.005,98.01,10400000.0
2008-05-09 00:30:00,98.01,98.01,97.99,97.99,69400000.0
2008-05-09 00:31:00,97.98,97.98,97.98,97.98,14700000.0
2008-05-09 00:32:00,97.97,97.97,97.96,97.96,46300000.0
2008-05-09 00:33:00,97.96,97.96,97.95,97.95,12000000.0
2008-05-09 00:34:00,97.95,97.95,97.915,97.935,23200000.0
2008-05-09 00:35:00,97.94,97.95,97.935,97.95,31500000.0
2008-05-09 00:36:00,97.95,97.96,97.95,97.96,30400000.0
2008-05-09 00:37:00,97.96,97.965,97.95,97.96,39300000.0
2008-05-09 00:38:00,97.96,97.96,97.94,97.945,43000000.0
2008-05-09 00:39:00,97.945,97.95,97.93,97.95,63900000.0
2008-05-09 00:40:00,97.95,97.95,97.94,97.95,11800000.0
2008-05-09 00:41:00,97.95,97.96,97.95,97.95,4700000.0
2008-05-09 00:42:00,97.95,97.96,97.95,97.96,20800000.0
2008-05-09 00:43:00,97.96,97.98,97.96,97.98,21500000.0
2008-05-09 00:44:00,97.98,98.005,97.97,97.99,34400000.0
2008-05-09 00:45:00,97.99,97.99,97.965,97.97,47200000.0
2008-05-09 00:46:00,97.97,97.98,97.96,97.98,44400000.0
2008-05-09 00:47:00,97.98,97.99,97.95,97.96,87200000.0
2008-05-09 00:48:00,97.96,97.965,97.96,97.96,15700000.0
2008-05-09 00:49:00,97.965,97.97,97.95,97.95,37700000.0
2008-05-09 00:50:00,97.955,97.97,97.95,97.96,60700000.0
2008-05-09 00:51:00,97.96,97.96,97.95,97.95,58400000.0
2008-05-09 00:52:00,97.95,97.95,97.95,97.95,7200000.0
2008-05-09 00:53:00,97.95,97.955,97.94,97.94,59300000.0
2008-05-09 00:54:00,97.945,97.95,97.94,97.94,24200000.0
2008-05-09 00:55:00,97.94,97.96,97.94,97.96,34500000.0
2008-05-09 00:56:00,97.955,97.955,97.94,97.94,5600000.0
2008-05-09 00:57:00,97.945,97.96,97.945,97.96,3400000.0
2008-05-09 00:58:00,97.96,97.99,97.96,97.99,58000000.0
2008-05-09 00:59:00,97.99,98.02,97.975,98.0,51500000.0
2008-05-09 01:00:00,98.0,98.01,97.99,97.995,53700000.0
2008-05-09 01:01:00,97.995,98.015,97.995,98.015,34700000.0
2008-05-09 01:02:00,98.015,98.02,97.97,97.985,135700000.0
2008-05-09 01:03:00,97.985,98.03,97.985,98.03,27900000.0
2008-05-09 01:04:00,98.03,98.04,98.02,98.03,44900000.0
2008-05-09 01:05:00,98.03,98.05,98.03,98.04,166700000.0
2008-05-09 01:06:00,98.04,98.07,98.04,98.06,146100000.0
2008-05-09 01:07:00,98.055,98.055,98.025,98.03,111000000.0
2008-05-09 01:08:00,98.03,98.05,98.03,98.05,44500000.0
2008-05-09 01:09:00,98.05,98.05,98.01,98.02,52500000.0
2008-05-09 01:10:00,98.02,98.05,98.02,98.05,121600000.0
2008-05-09 01:11:00,98.05,98.05,98.03,98.03,167000000.0
2008-05-09 01:12:00,98.03,98.03,98.01,98.015,199100000.0
2008-05-09 01:13:00,98.015,98.065,98.015,98.06,23700000.0
2008-05-09 01:14:00,98.06,98.085,98.06,98.075,57500000.0
2008-05-09 01:15:00,98.075,98.075,98.05,98.05,59600000.0
2008-05-09 01:16:00,98.04,98.04,97.975,98.01,244500000.0
2008-05-09 01:17:00,98.01,98.04,98.01,98.04,45000000.0
2008-05-09 01:18:00,98.04,98.07,98.04,98.05,165700000.0
2008-05-09 01:19:00,98.05,98.05,98.04,98.04,61800000.0
2008-05-09 01:20:00,98.04,98.04,98.02,98.02,138000000.0
2008-05-09 01:21:00,98.02,98.02,97.99,98.015,115200000.0
2008-05-09 01:22:00,98.01,98.04,98.01,98.02,97200000.0
2008-05-09 01:23:00,98.02,98.04,98.02,98.03,32100000.0
2008-05-09 01:24:00,98.03,98.04,98.03,98.03,50400000.0
2008-05-09 01:25:00,98.03,98.105,98.03,98.065,73900000.0
2008-05-09 01:26:00,98.065,98.065,98.055,98.055,3200000.0
2008-05-09 01:27:00,98.055,98.055,98.04,98.045,18400000.0
2008-05-09 01:28:00,98.04,98.045,98.04,98.045,11600000.0
2008-05-09 01:29:00,98.05,98.07,98.05,98.06,38600000.0
2008-05-09 01:30:00,98.06,98.09,98.06,98.09,21200000.0
2008-05-09 01:31:00,98.09,98.09,98.09,98.09,12000000.0
2008-05-09 01:32:00,98.09,98.105,98.09,98.105,76100000.0
2008-05-09 01:33:00,98.11,98.12,98.075,98.095,108600000.0
2008-05-09 01:34:00,98.095,98.095,98.055,98.07,87500000.0
2008-05-09 01:35:00,98.075,98.095,98.075,98.09,106900000.0
2008-05-09 01:36:00,98.09,98.095,98.09,98.09,26600000.0
2008-05-09 01:37:00,98.09,98.09,98.08,98.08,53000000.0
2008-05-09 01:38:00,98.08,98.135,98.08,98.135,103200000.0
2008-05-09 01:39:00,98.16,98.17,98.075,98.075,166100000.0
2008-05-09 01:40:00,98.075,98.16,98.055,98.16,118600000.0
2008-05-09 01:41:00,98.16,98.16,98.11,98.15,119700000.0
2008-05-09 01:42:00,98.15,98.155,98.135,98.14,53000000.0
2008-05-09 01:43:00,98.14,98.14,98.085,98.125,178100000.0
2008-05-09 01:44:00,98.13,98.14,98.12,98.14,133600000.0
2008-05-09 01:45:00,98.14,98.14,98.11,98.115,79600000.0
2008-05-09 01:46:00,98.115,98.115,98.065,98.1,126400000.0
2008-05-09 01:47:00,98.1,98.1,98.05,98.05,99300000.0
2008-05-09 01:48:00,98.04,98.06,98.015,98.04,110200000.0
2008-05-09 01:49:00,98.04,98.05,98.03,98.05,130500000.0
2008-05-09 01:50:00,98.05,98.05,98.04,98.04,78600000.0
2008-05-09 01:51:00,98.04,98.04,98.02,98.02,58800000.0
2008-05-09 01:52:00,98.02,98.03,98.015,98.02,77700000.0
2008-05-09 01:53:00,98.02,98.03,98.02,98.02,106400000.0
2008-05-09 01:54:00,98.02,98.04,98.0,98.04,161700000.0
2008-05-09 01:55:00,98.04,98.09,98.04,98.08,139600000.0
2008-05-09 01:56:00,98.08,98.08,98.07,98.07,103000000.0
2008-05-09 01:57:00,98.07,98.07,98.04,98.05,365000000.0
2008-05-09 01:58:00,98.06,98.09,98.06,98.07,254200000.0
2008-05-09 01:59:00,98.085,98.09,98.02,98.02,311800000.0
2008-05-09 02:00:00,98.02,98.04,98.02,98.02,122900000.0
2008-05-09 02:01:00,98.02,98.035,98.02,98.03,111400000.0
2008-05-09 02:02:00,98.03,98.03,97.99,98.0,179100000.0
2008-05-09 02:03:00,97.995,98.0,97.97,97.98,154100000.0
2008-05-09 02:04:00,97.98,97.99,97.94,97.95,309300000.0
2008-05-09 02:05:00,97.95,97.98,97.93,97.93,215900000.0
2008-05-09 02:06:00,97.93,97.94,97.915,97.92,299300000.0
2008-05-09 02:07:00,97.93,97.945,97.905,97.92,235800000.0
2008-05-09 02:08:00,97.92,97.94,97.92,97.92,242800000.0
2008-05-09 02:09:00,97.92,97.93,97.87,97.88,351400000.0
2008-05-09 02:10:00,97.88,97.9,97.85,97.88,400300000.0
2008-05-09 02:11:00,97.88,97.92,97.88,97.92,305500000.0
2008-05-09 02:12:00,97.91,97.92,97.9,97.9,448700000.0
2008-05-09 02:13:00,97.9,97.91,97.9,97.9,132800000.0
2008-05-09 02:14:00,97.91,97.91,97.87,97.88,184400000.0
2008-05-09 02:15:00,97.88,97.89,97.87,97.89,157000000.0
2008-05-09 02:16:00,97.88,97.9,97.87,97.89,237300000.0
2008-05-09 02:17:00,97.89,97.91,97.87,97.895,247100000.0
2008-05-09 02:18:00,97.9,97.91,97.89,97.89,104500000.0
2008-05-09 02:19:00,97.89,97.9,97.875,97.88,141800000.0
2008-05-09 02:20:00,97.88,97.91,97.88,97.91,221900000.0
2008-05-09 02:21:00,97.91,97.91,97.89,97.89,301300000.0
2008-05-09 02:22:00,97.89,97.92,97.89,97.91,288000000.0
2008-05-09 02:23:00,97.905,97.91,97.885,97.885,95200000.0
2008-05-09 02:24:00,97.89,97.9,97.89,97.9,42000000.0
2008-05-09 02:25:00,97.9,97.905,97.865,97.88,276100000.0
2008-05-09 02:26:00,97.88,97.9,97.87,97.9,252700000.0
2008-05-09 02:27:00,97.9,97.9,97.89,97.9,232200001.0
2008-05-09 02:28:00,97.9,97.9,97.89,97.895,326000000.0
2008-05-09 02:29:00,97.895,97.9,97.87,97.87,453600004.0
2008-05-09 02:30:00,97.88,97.88,97.87,97.88,169600000.0
2008-05-09 02:31:00,97.88,97.9,97.88,97.885,174400000.0
2008-05-09 02:32:00,97.885,97.885,97.87,97.87,220400000.0
2008-05-09 02:33:00,97.87,97.87,97.86,97.87,116400000.0
2008-05-09 02:34:00,97.87,97.89,97.86,97.87,329800001.0
2008-05-09 02:35:00,97.87,97.87,97.85,97.86,143200000.0
2008-05-09 02:36:00,97.85,97.9,97.85,97.88,175000000.0
2008-05-09 02:37:00,97.88,97.9,97.88,97.89,283800000.0
2008-05-09 02:38:00,97.9,97.9,97.85,97.86,264400000.0
2008-05-09 02:39:00,97.87,97.87,97.85,97.85,91400000.0
2008-05-09 02:40:00,97.85,97.87,97.85,97.86,133400000.0
2008-05-09 02:41:00,97.87,97.88,97.85,97.88,146500000.0
2008-05-09 02:42:00,97.88,97.89,97.88,97.89,27800000.0
2008-05-09 02:43:00,97.89,97.91,97.88,97.91,295600000.0
2008-05-09 02:44:00,97.91,97.92,97.91,97.92,81600000.0
2008-05-09 02:45:00,97.92,97.94,97.91,97.94,93900000.0
2008-05-09 02:46:00,97.94,97.94,97.93,97.93,60300000.0
2008-05-09 02:47:00,97.93,97.94,97.92,97.93,183300000.0
2008-05-09 02:48:00,97.92,97.96,97.92,97.955,247400000.0
2008-05-09 02:49:00,97.95,97.97,97.925,97.95,308500000.0
2008-05-09 02:50:00,97.94,97.96,97.94,97.96,185200000.0
2008-05-09 02:51:00,97.95,97.95,97.94,97.95,335500000.0
2008-05-09 02:52:00,97.95,97.95,97.93,97.94,258300000.0
2008-05-09 02:53:00,97.94,97.94,97.91,97.915,382500000.0
2008-05-09 02:54:00,97.92,97.93,97.905,97.905,157800000.0
2008-05-09 02:55:00,97.905,97.905,97.87,97.87,282299998.0
2008-05-09 02:56:00,97.87,97.9,97.87,97.89,131000000.0
2008-05-09 02:57:00,97.89,97.89,97.87,97.875,219500000.0
2008-05-09 02:58:00,97.88,97.88,97.84,97.87,145800000.0
2008-05-09 02:59:00,97.86,97.89,97.855,97.88,143200000.0
2008-05-09 03:00:00,97.88,97.89,97.88,97.88,62600000.0
2008-05-09 03:01:00,97.88,97.88,97.85,97.87,266100000.0
2008-05-09 03:02:00,97.875,97.875,97.86,97.87,215200000.0
2008-05-09 03:03:00,97.87,97.87,97.86,97.87,72200000.0
2008-05-09 03:04:00,97.86,97.87,97.84,97.84,325400000.0
2008-05-09 03:05:00,97.84,97.85,97.81,97.83,391999999.0
2008-05-09 03:06:00,97.83,97.84,97.82,97.82,220100000.0
2008-05-09 03:07:00,97.82,97.855,97.82,97.855,396900000.0
2008-05-09 03:08:00,97.855,97.86,97.83,97.84,378200000.0
2008-05-09 03:09:00,97.84,97.85,97.84,97.84,192400000.0
2008-05-09 03:10:00,97.84,97.845,97.84,97.84,119200000.0
2008-05-09 03:11:00,97.84,97.845,97.825,97.835,132700000.0
2008-05-09 03:12:00,97.835,97.86,97.835,97.86,296100000.0
2008-05-09 03:13:00,97.86,97.86,97.84,97.85,150400000.0
2008-05-09 03:14:00,97.85,97.85,97.77,97.79,582600000.0
2008-05-09 03:15:00,97.79,97.86,97.78,97.85,632700000.0
2008-05-09 03:16:00,97.84,97.86,97.83,97.86,572900000.0
2008-05-09 03:17:00,97.86,97.91,97.85,97.885,448200000.0
2008-05-09 03:18:00,97.88,97.89,97.88,97.88,131800000.0
2008-05-09 03:19:00,97.89,97.89,97.86,97.86,461900001.0
2008-05-09 03:20:00,97.86,97.875,97.86,97.87,217100000.0
2008-05-09 03:21:00,97.87,97.91,97.86,97.9,567300000.0
2008-05-09 03:22:00,97.91,97.91,97.89,97.9,237600000.0
2008-05-09 03:23:00,97.9,97.9,97.86,97.86,290000000.0
2008-05-09 03:24:00,97.86,97.88,97.85,97.88,688200004.0
2008-05-09 03:25:00,97.88,97.88,97.85,97.86,597900000.0
2008-05-09 03:26:00,97.86,97.875,97.84,97.84,520600001.0
2008-05-09 03:27:00,97.845,97.845,97.84,97.84,578800002.0
2008-05-09 03:28:00,97.845,97.87,97.84,97.84,351200003.0
2008-05-09 03:29:00,97.84,97.85,97.77,97.77,668600000.0
2008-05-09 03:30:00,97.77,97.92,97.73,97.765,807300000.0
2008-05-09 03:31:00,97.77,97.79,97.66,97.67,770300000.0
2008-05-09 03:32:00,97.67,97.69,97.64,97.65,634400000.0
2008-05-09 03:33:00,97.65,97.65,97.54,97.55,867200002.0
2008-05-09 03:34:00,97.56,97.58,97.495,97.52,701600000.0
2008-05-09 03:35:00,97.52,97.54,97.5,97.51,1092600001.0
2008-05-09 03:36:00,97.51,97.54,97.485,97.54,604300004.0
2008-05-09 03:37:00,97.54,97.54,97.45,97.46,772999998.0
2008-05-09 03:38:00,97.46,97.48,97.43,97.445,911700000.0
2008-05-09 03:39:00,97.455,97.49,97.44,97.47,999900003.0
2008-05-09 03:40:00,97.47,97.47,97.4,97.45,686500002.0
2008-05-09 03:41:00,97.45,97.47,97.43,97.46,791900000.0
2008-05-09 03:42:00,97.46,97.46,97.375,97.4,599700001.0
2008-05-09 03:43:00,97.4,97.4,97.34,97.38,675400000.0
2008-05-09 03:44:00,97.38,97.39,97.35,97.38,632499999.0
2008-05-09 03:45:00,97.38,97.48,97.38,97.46,498400000.0
2008-05-09 03:46:00,97.46,97.46,97.42,97.42,626500000.0
2008-05-09 03:47:00,97.42,97.46,97.41,97.46,434900000.0
2008-05-09 03:48:00,97.46,97.49,97.45,97.49,483400000.0
2008-05-09 03:49:00,97.49,97.5,97.47,97.49,522499997.0
2008-05-09 03:50:00,97.49,97.5,97.48,97.5,506500001.0
2008-05-09 03:51:00,97.505,97.54,97.5,97.53,451000000.0
2008-05-09 03:52:00,97.53,97.54,97.48,97.5,473000002.0
2008-05-09 03:53:00,97.5,97.52,97.46,97.48,735500002.0
2008-05-09 03:54:00,97.48,97.49,97.44,97.46,440100001.0
2008-05-09 03:55:00,97.46,97.48,97.41,97.42,415800001.0
2008-05-09 03:56:00,97.43,97.47,97.42,97.44,187800000.0
2008-05-09 03:57:00,97.44,97.46,97.43,97.45,210299999.0
2008-05-09 03:58:00,97.45,97.46,97.43,97.45,511600000.0
2008-05-09 03:59:00,97.44,97.49,97.44,97.48,414100003.0
2008-05-09 04:00:00,97.48,97.48,97.46,97.47,260600000.0
2008-05-09 04:01:00,97.47,97.485,97.45,97.465,226600000.0
2008-05-09 04:02:00,97.47,97.47,97.46,97.47,163900000.0
2008-05-09 04:03:00,97.47,97.48,97.47,97.47,82800000.0
2008-05-09 04:04:00,97.47,97.47,97.465,97.465,40600000.0
2008-05-09 04:05:00,97.47,97.47,97.47,97.47,34000000.0
2008-05-09 04:06:00,97.47,97.47,97.46,97.46,224700000.0
2008-05-09 04:07:00,97.46,97.48,97.46,97.48,402500005.0
2008-05-09 04:08:00,97.48,97.48,97.47,97.47,148200000.0
2008-05-09 04:09:00,97.48,97.48,97.45,97.45,286100001.0
2008-05-09 04:10:00,97.45,97.45,97.43,97.45,156600001.0
2008-05-09 04:11:00,97.45,97.46,97.445,97.45,306500000.0
2008-05-09 04:12:00,97.45,97.48,97.45,97.46,221700002.0
2008-05-09 04:13:00,97.45,97.46,97.45,97.46,157600003.0
2008-05-09 04:14:00,97.46,97.51,97.46,97.51,280900000.0
2008-05-09 04:15:00,97.51,97.52,97.51,97.52,203900002.0
2008-05-09 04:16:00,97.52,97.54,97.51,97.53,289900000.0
2008-05-09 04:17:00,97.53,97.57,97.53,97.56,267600000.0
2008-05-09 04:18:00,97.57,97.57,97.53,97.56,431500000.0
2008-05-09 04:19:00,97.56,97.6,97.56,97.6,91800000.0
2008-05-09 04:20:00,97.6,97.61,97.57,97.57,403699999.0
2008-05-09 04:21:00,97.555,97.57,97.54,97.55,484400000.0
2008-05-09 04:22:00,97.55,97.55,97.51,97.53,224799999.0
2008-05-09 04:23:00,97.53,97.53,97.52,97.53,227400000.0
2008-05-09 04:24:00,97.53,97.535,97.53,97.53,150200000.0
2008-05-09 04:25:00,97.53,97.55,97.53,97.53,457400000.0
2008-05-09 04:26:00,97.53,97.53,97.49,97.49,538500001.0
2008-05-09 04:27:00,97.49,97.49,97.44,97.47,575700001.0
2008-05-09 04:28:00,97.47,97.49,97.47,97.47,151900000.0
2008-05-09 04:29:00,97.47,97.49,97.45,97.49,469200000.0
2008-05-09 04:30:00,97.48,97.5,97.48,97.49,427600002.0
2008-05-09 04:31:00,97.49,97.49,97.46,97.46,221400000.0
2008-05-09 04:32:00,97.46,97.48,97.46,97.48,193600001.0
2008-05-09 04:33:00,97.48,97.49,97.48,97.49,302500000.0
2008-05-09 04:34:00,97.49,97.52,97.49,97.52,617400000.0
2008-05-09 04:35:00,97.52,97.53,97.52,97.52,371799994.0
2008-05-09 04:36:00,97.52,97.56,97.51,97.56,282699998.0
2008-05-09 04:37:00,97.56,97.56,97.54,97.55,352799999.0
2008-05-09 04:38:00,97.55,97.56,97.53,97.53,174800000.0
2008-05-09 04:39:00,97.53,97.54,97.52,97.52,236399999.0
2008-05-09 04:40:00,97.52,97.52,97.5,97.51,198000001.0
2008-05-09 04:41:00,97.51,97.52,97.49,97.5,207600000.0
2008-05-09 04:42:00,97.5,97.51,97.5,97.51,64400000.0
2008-05-09 04:43:00,97.51,97.52,97.51,97.51,215200001.0
2008-05-09 04:44:00,97.52,97.53,97.51,97.53,82000000.0
2008-05-09 04:45:00,97.52,97.52,97.51,97.52,152200000.0
2008-05-09 04:46:00,97.53,97.53,97.52,97.52,117300001.0
2008-05-09 04:47:00,97.52,97.53,97.51,97.52,283000000.0
2008-05-09 04:48:00,97.52,97.52,97.49,97.51,177400000.0
2008-05-09 04:49:00,97.51,97.51,97.49,97.5,210900000.0
2008-05-09 04:50:00,97.49,97.51,97.49,97.51,285700001.0
2008-05-09 04:51:00,97.51,97.51,97.5,97.5,53800000.0
2008-05-09 04:52:00,97.5,97.51,97.5,97.51,110100000.0
2008-05-09 04:53:00,97.51,97.51,97.5,97.5,80000000.0
2008-05-09 04:54:00,97.5,97.51,97.49,97.49,350900002.0
2008-05-09 04:55:00,97.49,97.49,97.47,97.475,426999999.0
2008-05-09 04:56:00,97.47,97.47,97.43,97.47,291000001.0
2008-05-09 04:57:00,97.46,97.465,97.45,97.46,93500000.0
2008-05-09 04:58:00,97.46,97.48,97.46,97.47,338800000.0
2008-05-09 04:59:00,97.47,97.47,97.46,97.46,184600002.0
2008-05-09 05:00:00,97.47,97.47,97.45,97.45,316600000.0
2008-05-09 05:01:00,97.45,97.45,97.44,97.44,205200000.0
2008-05-09 05:02:00,97.45,97.45,97.42,97.44,396000000.0
2008-05-09 05:03:00,97.44,97.44,97.42,97.42,299600000.0
2008-05-09 05:04:00,97.42,97.43,97.42,97.43,135000000.0
2008-05-09 05:05:00,97.43,97.43,97.41,97.41,167300000.0
2008-05-09 05:06:00,97.41,97.42,97.41,97.42,125300000.0
2008-05-09 05:07:00,97.42,97.44,97.42,97.43,140100000.0
2008-05-09 05:08:00,97.43,97.43,97.42,97.43,122700000.0
2008-05-09 05:09:00,97.43,97.43,97.41,97.41,180700000.0
2008-05-09 05:10:00,97.41,97.43,97.41,97.43,43700000.0
2008-05-09 05:11:00,97.42,97.45,97.42,97.45,182600000.0
2008-05-09 05:12:00,97.45,97.495,97.45,97.47,483200002.0
2008-05-09 05:13:00,97.47,97.49,97.46,97.47,281600000.0
2008-05-09 05:14:00,97.47,97.48,97.46,97.48,171400000.0
2008-05-09 05:15:00,97.47,97.48,97.47,97.47,215800000.0
2008-05-09 05:16:00,97.47,97.47,97.43,97.435,186299999.0
2008-05-09 05:17:00,97.43,97.44,97.43,97.44,52500000.0
2008-05-09 05:18:00,97.44,97.45,97.44,97.45,65100000.0
2008-05-09 05:19:00,97.45,97.45,97.42,97.44,198099999.0
2008-05-09 05:20:00,97.44,97.45,97.43,97.44,126500000.0
2008-05-09 05:21:00,97.44,97.45,97.44,97.44,146900000.0
2008-05-09 05:22:00,97.44,97.45,97.44,97.45,62900000.0
2008-05-09 05:23:00,97.44,97.46,97.44,97.45,203600000.0
2008-05-09 05:24:00,97.45,97.47,97.45,97.46,101600000.0
2008-05-09 05:25:00,97.46,97.47,97.46,97.47,183499999.0
2008-05-09 05:26:00,97.47,97.48,97.47,97.48,145000000.0
2008-05-09 05:27:00,97.48,97.48,97.46,97.47,234099999.0
2008-05-09 05:28:00,97.48,97.49,97.47,97.47,214400000.0
2008-05-09 05:29:00,97.47,97.47,97.47,97.47,18400000.0
2008-05-09 05:30:00,97.46,97.46,97.46,97.46,340200002.0
2008-05-09 05:31:00,97.46,97.47,97.43,97.43,354700000.0
2008-05-09 05:32:00,97.43,97.43,97.39,97.4,459800000.0
2008-05-09 05:33:00,97.4,97.4,97.36,97.39,535100000.0
2008-05-09 05:34:00,97.39,97.39,97.37,97.37,313799999.0
2008-05-09 05:35:00,97.38,97.4,97.37,97.39,259600000.0
2008-05-09 05:36:00,97.39,97.39,97.35,97.35,264200000.0
2008-05-09 05:37:00,97.35,97.36,97.33,97.33,503200000.0
2008-05-09 05:38:00,97.33,97.38,97.33,97.335,472300000.0
2008-05-09 05:39:00,97.34,97.36,97.32,97.36,665799998.0
2008-05-09 05:40:00,97.37,97.37,97.35,97.36,139600000.0
2008-05-09 05:41:00,97.36,97.37,97.35,97.36,239400000.0
2008-05-09 05:42:00,97.36,97.37,97.36,97.37,197200000.0
2008-05-09 05:43:00,97.37,97.37,97.34,97.35,179699999.0
2008-05-09 05:44:00,97.35,97.35,97.335,97.34,282900001.0
2008-05-09 05:45:00,97.34,97.34,97.33,97.34,204200001.0
2008-05-09 05:46:00,97.34,97.34,97.32,97.32,244700000.0
2008-05-09 05:47:00,97.32,97.33,97.31,97.31,195700000.0
2008-05-09 05:48:00,97.31,97.31,97.29,97.3,182400000.0
2008-05-09 05:49:00,97.3,97.3,97.28,97.29,301000000.0
2008-05-09 05:50:00,97.29,97.29,97.25,97.25,181900000.0
2008-05-09 05:51:00,97.25,97.28,97.22,97.28,458000000.0
2008-05-09 05:52:00,97.28,97.3,97.26,97.28,329300000.0
2008-05-09 05:53:00,97.28,97.28,97.24,97.26,288299999.0
2008-05-09 05:54:00,97.26,97.27,97.24,97.25,308600000.0
2008-05-09 05:55:00,97.25,97.28,97.25,97.28,537500004.0
2008-05-09 05:56:00,97.27,97.31,97.27,97.31,221400002.0
2008-05-09 05:57:00,97.31,97.31,97.26,97.27,533699999.0
2008-05-09 05:58:00,97.27,97.31,97.27,97.31,251500000.0
2008-05-09 05:59:00,97.31,97.32,97.29,97.29,247800000.0
2008-05-09 06:00:00,97.29,97.3,97.29,97.3,315599999.0
2008-05-09 06:01:00,97.3,97.31,97.3,97.3,128900000.0
2008-05-09 06:02:00,97.3,97.31,97.29,97.3,198000000.0
2008-05-09 06:03:00,97.31,97.32,97.3,97.31,289600001.0
2008-05-09 06:04:00,97.31,97.32,97.31,97.32,125100000.0
2008-05-09 06:05:00,97.32,97.33,97.31,97.31,344900001.0
2008-05-09 06:06:00,97.31,97.39,97.31,97.38,376300000.0
2008-05-09 06:07:00,97.38,97.41,97.37,97.41,361300000.0
2008-05-09 06:08:00,97.41,97.41,97.36,97.38,663899998.0
2008-05-09 06:09:00,97.39,97.39,97.365,97.38,111900000.0
2008-05-09 06:10:00,97.37,97.38,97.36,97.38,237999998.0
2008-05-09 06:11:00,97.37,97.37,97.345,97.345,233000000.0
2008-05-09 06:12:00,97.35,97.37,97.35,97.36,177300000.0
2008-05-09 06:13:00,97.35,97.36,97.34,97.34,278200000.0
2008-05-09 06:14:00,97.35,97.36,97.34,97.35,154000000.0
2008-05-09 06:15:00,97.35,97.36,97.34,97.34,85600000.0
2008-05-09 06:16:00,97.35,97.35,97.33,97.33,107000000.0
2008-05-09 06:17:00,97.33,97.34,97.31,97.32,432500000.0
2008-05-09 06:18:00,97.33,97.33,97.27,97.28,393300000.0
2008-05-09 06:19:00,97.28,97.29,97.28,97.28,35200000.0
2008-05-09 06:20:00,97.28,97.29,97.27,97.29,178300000.0
2008-05-09 06:21:00,97.29,97.3,97.28,97.3,352000000.0
2008-05-09 06:22:00,97.3,97.37,97.3,97.36,496200002.0
2008-05-09 06:23:00,97.36,97.36,97.34,97.35,305600001.0
2008-05-09 06:24:00,97.35,97.36,97.34,97.35,391600000.0
2008-05-09 06:25:00,97.34,97.36,97.34,97.36,133000000.0
2008-05-09 06:26:00,97.35,97.38,97.35,97.37,105500000.0
2008-05-09 06:27:00,97.38,97.42,97.38,97.4,277000001.0
2008-05-09 06:28:00,97.4,97.4,97.39,97.4,75400000.0
2008-05-09 06:29:00,97.4,97.41,97.4,97.4,174400000.0
2008-05-09 06:30:00,97.41,97.42,97.39,97.41,289600000.0
2008-05-09 06:31:00,97.4,97.41,97.38,97.4,289800000.0
2008-05-09 06:32:00,97.4,97.42,97.39,97.39,211900000.0
2008-05-09 06:33:00,97.39,97.41,97.39,97.41,244500000.0
2008-05-09 06:34:00,97.41,97.42,97.4,97.41,214700000.0
2008-05-09 06:35:00,97.41,97.42,97.39,97.4,324000001.0
2008-05-09 06:36:00,97.4,97.4,97.37,97.39,480800001.0
2008-05-09 06:37:00,97.39,97.4,97.375,97.39,156800001.0
2008-05-09 06:38:00,97.39,97.4,97.38,97.39,190900000.0
2008-05-09 06:39:00,97.39,97.4,97.39,97.4,41600000.0
2008-05-09 06:40:00,97.4,97.4,97.39,97.4,142000000.0
2008-05-09 06:41:00,97.4,97.4,97.37,97.38,250600000.0
2008-05-09 06:42:00,97.38,97.38,97.34,97.35,426600004.0
2008-05-09 06:43:00,97.34,97.35,97.34,97.35,256600000.0
2008-05-09 06:44:00,97.34,97.36,97.34,97.35,304800000.0
2008-05-09 06:45:00,97.35,97.37,97.33,97.37,503400003.0
2008-05-09 06:46:00,97.37,97.37,97.34,97.35,283300003.0
2008-05-09 06:47:00,97.35,97.35,97.34,97.34,206700000.0
2008-05-09 06:48:00,97.34,97.35,97.33,97.33,185799999.0
2008-05-09 06:49:00,97.33,97.34,97.32,97.34,244300001.0
2008-05-09 06:50:00,97.34,97.35,97.29,97.31,206100000.0
2008-05-09 06:51:00,97.31,97.33,97.3,97.32,250300000.0
2008-05-09 06:52:00,97.32,97.33,97.31,97.31,125500000.0
2008-05-09 06:53:00,97.31,97.31,97.3,97.31,130900000.0
2008-05-09 06:54:00,97.31,97.32,97.3,97.31,164500000.0
2008-05-09 06:55:00,97.32,97.33,97.31,97.33,197700000.0
2008-05-09 06:56:00,97.33,97.33,97.32,97.32,230700000.0
2008-05-09 06:57:00,97.32,97.36,97.32,97.34,513800000.0
2008-05-09 06:58:00,97.34,97.36,97.34,97.35,97300000.0
2008-05-09 06:59:00,97.35,97.35,97.345,97.345,10600000.0
2008-05-09 07:00:00,97.345,97.37,97.32,97.36,331400000.0
2008-05-09 07:01:00,97.36,97.38,97.36,97.37,136000000.0
2008-05-09 07:02:00,97.37,97.38,97.36,97.365,104200000.0
2008-05-09 07:03:00,97.365,97.38,97.35,97.36,95600000.0
2008-05-09 07:04:00,97.38,97.38,97.365,97.37,75700000.0
2008-05-09 07:05:00,97.37,97.45,97.37,97.43,86500000.0
2008-05-09 07:06:00,97.43,97.45,97.41,97.43,176000000.0
2008-05-09 07:07:00,97.43,97.46,97.43,97.46,163800000.0
2008-05-09 07:08:00,97.47,97.47,97.45,97.46,146900000.0
2008-05-09 07:09:00,97.46,97.46,97.385,97.385,328700002.0
2008-05-09 07:10:00,97.385,97.43,97.38,97.43,355400000.0
2008-05-09 07:11:00,97.43,97.43,97.375,97.38,145500000.0
2008-05-09 07:12:00,97.38,97.4,97.36,97.36,300700001.0
2008-05-09 07:13:00,97.37,97.39,97.36,97.385,199200000.0
2008-05-09 07:14:00,97.385,97.41,97.36,97.4,134000000.0
2008-05-09 07:15:00,97.4,97.4,97.39,97.39,60200000.0
2008-05-09 07:16:00,97.39,97.4,97.38,97.39,431100000.0
2008-05-09 07:17:00,97.39,97.4,97.39,97.4,199600000.0
2008-05-09 07:18:00,97.41,97.42,97.41,97.42,44000000.0
2008-05-09 07:19:00,97.42,97.42,97.4,97.4,183600000.0
2008-05-09 07:20:00,97.4,97.4,97.38,97.39,362600002.0
2008-05-09 07:21:00,97.39,97.39,97.38,97.39,144600000.0
2008-05-09 07:22:00,97.39,97.39,97.36,97.37,186200000.0
2008-05-09 07:23:00,97.37,97.38,97.37,97.37,164200000.0
2008-05-09 07:24:00,97.37,97.37,97.32,97.34,465999999.0
2008-05-09 07:25:00,97.34,97.35,97.33,97.34,336299998.0
2008-05-09 07:26:00,97.34,97.35,97.33,97.35,314800001.0
2008-05-09 07:27:00,97.35,97.35,97.34,97.35,219100000.0
2008-05-09 07:28:00,97.36,97.39,97.35,97.385,243100000.0
2008-05-09 07:29:00,97.385,97.39,97.365,97.365,104700000.0
2008-05-09 07:30:00,97.36,97.38,97.36,97.37,181300000.0
2008-05-09 07:31:00,97.37,97.38,97.37,97.38,221700000.0
2008-05-09 07:32:00,97.38,97.4,97.37,97.38,182900001.0
2008-05-09 07:33:00,97.38,97.39,97.37,97.38,243500001.0
2008-05-09 07:34:00,97.38,97.4,97.38,97.39,88300000.0
2008-05-09 07:35:00,97.39,97.39,97.37,97.37,143000000.0
2008-05-09 07:36:00,97.37,97.37,97.34,97.36,304600000.0
2008-05-09 07:37:00,97.35,97.36,97.34,97.35,385700001.0
2008-05-09 07:38:00,97.345,97.37,97.315,97.35,332199999.0
2008-05-09 07:39:00,97.355,97.395,97.35,97.395,174100000.0
2008-05-09 07:40:00,97.395,97.4,97.37,97.395,148000000.0
2008-05-09 07:41:00,97.39,97.41,97.38,97.395,261300000.0
2008-05-09 07:42:00,97.395,97.4,97.385,97.39,179600000.0
2008-05-09 07:43:00,97.39,97.415,97.36,97.41,461000000.0
2008-05-09 07:44:00,97.41,97.44,97.4,97.43,414400000.0
2008-05-09 07:45:00,97.42,97.45,97.4,97.41,333000000.0
2008-05-09 07:46:00,97.4,97.41,97.38,97.39,366300000.0
2008-05-09 07:47:00,97.38,97.4,97.38,97.38,426899994.0
2008-05-09 07:48:00,97.38,97.42,97.38,97.41,309800000.0
2008-05-09 07:49:00,97.41,97.43,97.41,97.42,295200002.0
2008-05-09 07:50:00,97.42,97.43,97.41,97.42,117500000.0
2008-05-09 07:51:00,97.42,97.42,97.39,97.395,441700001.0
2008-05-09 07:52:00,97.4,97.41,97.39,97.4,567300000.0
2008-05-09 07:53:00,97.4,97.4,97.39,97.39,159000000.0
2008-05-09 07:54:00,97.39,97.4,97.39,97.395,101200000.0
2008-05-09 07:55:00,97.395,97.4,97.38,97.39,34300000.0
2008-05-09 07:56:00,97.39,97.395,97.375,97.385,87200000.0
2008-05-09 07:57:00,97.385,97.415,97.385,97.405,106500000.0
2008-05-09 07:58:00,97.405,97.405,97.345,97.35,352700000.0
2008-05-09 07:59:00,97.35,97.395,97.345,97.385,182600000.0
2008-05-09 08:00:00,97.385,97.39,97.345,97.35,86600000.0
2008-05-09 08:01:00,97.35,97.39,97.335,97.365,159800000.0
2008-05-09 08:02:00,97.365,97.45,97.36,97.425,179800000.0
2008-05-09 08:03:00,97.425,97.495,97.41,97.49,176000000.0
2008-05-09 08:04:00,97.49,97.49,97.46,97.485,76000000.0
2008-05-09 08:05:00,97.49,97.535,97.465,97.485,121000000.0
2008-05-09 08:06:00,97.495,97.51,97.475,97.495,196200000.0
2008-05-09 08:07:00,97.495,97.5,97.41,97.435,184600000.0
2008-05-09 08:08:00,97.42,97.44,97.415,97.43,130400000.0
2008-05-09 08:09:00,97.43,97.44,97.405,97.425,202000000.0
2008-05-09 08:10:00,97.425,97.425,97.4,97.415,115600000.0
2008-05-09 08:11:00,97.415,97.415,97.355,97.405,253600000.0
2008-05-09 08:12:00,97.395,97.405,97.37,97.37,330400000.0
2008-05-09 08:13:00,97.37,97.37,97.345,97.36,181000000.0
2008-05-09 08:14:00,97.355,97.37,97.315,97.335,210600000.0
2008-05-09 08:15:00,97.335,97.385,97.325,97.36,233300000.0
2008-05-09 08:16:00,97.36,97.36,97.315,97.315,73100000.0
2008-05-09 08:17:00,97.315,97.32,97.25,97.29,289800000.0
2008-05-09 08:18:00,97.295,97.295,97.26,97.29,232100000.0
2008-05-09 08:19:00,97.29,97.315,97.29,97.305,261900000.0
2008-05-09 08:20:00,97.305,97.315,97.295,97.3,214800000.0
2008-05-09 08:21:00,97.295,97.32,97.29,97.305,259900000.0
2008-05-09 08:22:00,97.305,97.32,97.26,97.26,122700000.0
2008-05-09 08:23:00,97.26,97.28,97.245,97.27,169000000.0
2008-05-09 08:24:00,97.27,97.295,97.27,97.29,45800000.0
2008-05-09 08:25:00,97.295,97.31,97.265,97.265,88800000.0
2008-05-09 08:26:00,97.27,97.285,97.255,97.26,69800000.0
2008-05-09 08:27:00,97.26,97.265,97.225,97.26,290400000.0
2008-05-09 08:28:00,97.255,97.255,97.165,97.185,216200000.0
2008-05-09 08:29:00,97.185,97.215,97.18,97.205,174600000.0
2008-05-09 08:30:00,97.19,97.27,97.17,97.24,91400000.0
2008-05-09 08:31:00,97.24,97.29,97.23,97.26,67400000.0
2008-05-09 08:32:00,97.27,97.295,97.25,97.28,47500000.0
2008-05-09 08:33:00,97.28,97.32,97.27,97.31,79600000.0
2008-05-09 08:34:00,97.31,97.32,97.26,97.31,118200000.0
2008-05-09 08:35:00,97.31,97.36,97.29,97.3,45800000.0
2008-05-09 08:36:00,97.295,97.41,97.29,97.385,99500000.0
2008-05-09 08:37:00,97.38,97.45,97.34,97.36,98700000.0
2008-05-09 08:38:00,97.36,97.44,97.35,97.41,83300000.0
2008-05-09 08:39:00,97.42,97.43,97.39,97.395,49500000.0
2008-05-09 08:40:00,97.39,97.42,97.36,97.395,67100000.0
2008-05-09 08:41:00,97.39,97.43,97.38,97.41,38700000.0
2008-05-09 08:42:00,97.4,97.44,97.4,97.41,22000000.0
2008-05-09 08:43:00,97.42,97.43,97.4,97.43,37000000.0
2008-05-09 08:44:00,97.44,97.47,97.43,97.445,26800000.0
2008-05-09 08:45:00,97.45,97.485,97.44,97.45,108800000.0
2008-05-09 08:46:00,97.45,97.485,97.45,97.455,69000000.0
2008-05-09 08:47:00,97.46,97.47,97.415,97.415,48000000.0
2008-05-09 08:48:00,97.41,97.41,97.36,97.38,60000000.0
2008-05-09 08:49:00,97.38,97.46,97.38,97.445,53000000.0
2008-05-09 08:50:00,97.45,97.48,97.44,97.45,46700000.0
2008-05-09 08:51:00,97.44,97.46,97.425,97.44,25400000.0
2008-05-09 08:52:00,97.44,97.47,97.425,97.45,42000000.0
2008-05-09 08:53:00,97.45,97.45,97.43,97.44,17300000.0
2008-05-09 08:54:00,97.445,97.45,97.425,97.425,29700000.0
2008-05-09 08:55:00,97.43,97.44,97.34,97.37,54800000.0
2008-05-09 08:56:00,97.37,97.4,97.36,97.39,81700000.0
2008-05-09 08:57:00,97.39,97.4,97.37,97.38,28300000.0
2008-05-09 08:58:00,97.39,97.39,97.32,97.33,61300000.0
2008-05-09 08:59:00,97.33,97.39,97.33,97.36,71900000.0
2008-05-09 09:00:00,97.36,97.38,97.33,97.38,58400000.0
2008-05-09 09:01:00,97.38,97.4,97.36,97.38,21700000.0
2008-05-09 09:02:00,97.365,97.365,97.32,97.33,39600000.0
2008-05-09 09:03:00,97.335,97.335,97.32,97.325,42700000.0
2008-05-09 09:04:00,97.32,97.325,97.305,97.31,84800000.0
2008-05-09 09:05:00,97.31,97.335,97.31,97.33,28200000.0
2008-05-09 09:06:00,97.33,97.345,97.315,97.345,55200000.0
2008-05-09 09:07:00,97.34,97.35,97.32,97.35,46800000.0
2008-05-09 09:08:00,97.35,97.35,97.32,97.34,41000000.0
2008-05-09 09:09:00,97.34,97.38,97.34,97.36,64100000.0
2008-05-09 09:10:00,97.36,97.375,97.34,97.35,36800000.0
2008-05-09 09:11:00,97.35,97.35,97.31,97.31,38200000.0
2008-05-09 09:12:00,97.31,97.33,97.3,97.32,39800000.0
2008-05-09 09:13:00,97.32,97.32,97.27,97.29,24600000.0
2008-05-09 09:14:00,97.29,97.33,97.285,97.33,36900000.0
2008-05-09 09:15:00,97.33,97.33,97.3,97.305,74000000.0
2008-05-09 09:16:00,97.3,97.32,97.295,97.31,44600000.0
2008-05-09 09:17:00,97.31,97.31,97.28,97.3,29600000.0
2008-05-09 09:18:00,97.3,97.32,97.3,97.31,19100000.0
2008-05-09 09:19:00,97.31,97.31,97.28,97.28,40800000.0
2008-05-09 09:20:00,97.28,97.28,97.18,97.185,65900000.0
2008-05-09 09:21:00,97.19,97.235,97.17,97.23,29600000.0
2008-05-09 09:22:00,97.23,97.27,97.22,97.26,33200000.0
2008-05-09 09:23:00,97.26,97.26,97.2,97.22,25300000.0
2008-05-09 09:24:00,97.22,97.25,97.21,97.24,35800000.0
2008-05-09 09:25:00,97.23,97.27,97.18,97.19,23400000.0
2008-05-09 09:26:00,97.19,97.21,97.145,97.16,37500000.0
2008-05-09 09:27:00,97.145,97.19,97.14,97.18,29500000.0
2008-05-09 09:28:00,97.18,97.2,97.18,97.19,12000000.0
2008-05-09 09:29:00,97.19,97.19,97.175,97.18,19500000.0
2008-05-09 09:30:00,97.18,97.18,97.13,97.16,37800000.0
2008-05-09 09:31:00,97.16,97.17,97.13,97.13,29500000.0
2008-05-09 09:32:00,97.13,97.14,97.01,97.015,51820000.0
2008-05-09 09:33:00,97.015,97.02,96.98,97.01,82800000.0
2008-05-09 09:34:00,97.01,97.04,96.94,96.97,64500000.0
2008-05-09 09:35:00,96.97,97.02,96.94,96.99,52500000.0
2008-05-09 09:36:00,96.99,97.01,96.95,97.0,71000000.0
2008-05-09 09:37:00,97.0,97.02,96.94,96.97,31100000.0
2008-05-09 09:38:00,96.96,97.05,96.96,96.98,64500000.0
2008-05-09 09:39:00,96.98,96.99,96.91,96.92,69800000.0
2008-05-09 09:40:00,96.925,96.98,96.925,96.96,43100000.0
2008-05-09 09:41:00,96.96,96.96,96.93,96.95,19200000.0
2008-05-09 09:42:00,96.95,96.95,96.88,96.9,56100000.0
2008-05-09 09:43:00,96.9,96.95,96.87,96.95,52800000.0
2008-05-09 09:44:00,96.95,96.95,96.905,96.95,27300000.0
2008-05-09 09:45:00,96.955,96.97,96.94,96.96,54400000.0
2008-05-09 09:46:00,96.95,96.97,96.925,96.96,63500000.0
2008-05-09 09:47:00,96.96,96.98,96.95,96.98,38600000.0
2008-05-09 09:48:00,96.98,96.98,96.93,96.98,53900000.0
2008-05-09 09:49:00,96.98,97.015,96.96,97.01,37200000.0
2008-05-09 09:50:00,97.01,97.05,97.01,97.045,59900000.0
2008-05-09 09:51:00,97.045,97.06,97.03,97.05,78500000.0
2008-05-09 09:52:00,97.05,97.12,97.05,97.06,58300000.0
2008-05-09 09:53:00,97.06,97.06,97.025,97.035,45200000.0
2008-05-09 09:54:00,97.04,97.05,97.02,97.03,75800000.0
2008-05-09 09:55:00,97.03,97.04,97.02,97.03,17200000.0
2008-05-09 09:56:00,97.03,97.05,97.0,97.02,28000000.0
2008-05-09 09:57:00,97.02,97.065,97.02,97.055,42900000.0
2008-05-09 09:58:00,97.055,97.07,97.05,97.06,35100000.0
2008-05-09 09:59:00,97.06,97.06,97.05,97.06,11200000.0
2008-05-09 10:00:00,97.05,97.06,97.02,97.02,49000000.0
2008-05-09 10:01:00,97.02,97.02,96.98,96.99,28600000.0
2008-05-09 10:02:00,96.99,97.01,96.985,97.0,22800000.0
2008-05-09 10:03:00,97.0,97.01,96.975,96.985,74700000.0
2008-05-09 10:04:00,96.98,97.01,96.98,96.99,24100000.0
2008-05-09 10:05:00,96.995,97.035,96.995,97.01,44500000.0
2008-05-09 10:06:00,97.02,97.03,96.99,96.99,26200000.0
2008-05-09 10:07:00,96.99,97.01,96.98,97.01,23200000.0
2008-05-09 10:08:00,97.01,97.01,96.92,96.93,47700000.0
2008-05-09 10:09:00,96.93,96.93,96.82,96.86,125300000.0
2008-05-09 10:10:00,96.86,96.92,96.86,96.88,122700000.0
2008-05-09 10:11:00,96.88,96.9,96.85,96.9,41300000.0
2008-05-09 10:12:00,96.9,96.915,96.89,96.91,28100000.0
2008-05-09 10:13:00,96.91,96.935,96.89,96.93,31200000.0
2008-05-09 10:14:00,96.93,96.97,96.91,96.94,38400000.0
2008-05-09 10:15:00,96.94,96.96,96.93,96.94,30300000.0
2008-05-09 10:16:00,96.935,96.955,96.905,96.91,38500000.0
2008-05-09 10:17:00,96.91,96.95,96.89,96.95,41100000.0
2008-05-09 10:18:00,96.95,97.0,96.95,97.0,28300000.0
2008-05-09 10:19:00,97.0,97.0,96.98,96.98,8500000.0
2008-05-09 10:20:00,96.98,97.01,96.98,96.98,22100000.0
2008-05-09 10:21:00,96.99,97.01,96.97,97.0,23800000.0
2008-05-09 10:22:00,97.0,97.03,96.99,97.02,15500000.0
2008-05-09 10:23:00,97.01,97.05,97.01,97.01,16100000.0
2008-05-09 10:24:00,97.015,97.02,96.99,97.0,26800000.0
2008-05-09 10:25:00,97.0,97.01,96.98,97.0,31900000.0
2008-05-09 10:26:00,97.0,97.02,96.99,97.01,15100000.0
2008-05-09 10:27:00,97.01,97.02,97.01,97.02,6400000.0
2008-05-09 10:28:00,97.02,97.02,96.99,97.02,15300000.0
2008-05-09 10:29:00,97.02,97.03,97.0,97.03,25400000.0
2008-05-09 10:30:00,97.03,97.03,97.0,97.01,16500000.0
2008-05-09 10:31:00,97.01,97.05,97.01,97.05,20200000.0
2008-05-09 10:32:00,97.05,97.06,97.025,97.03,24900000.0
2008-05-09 10:33:00,97.03,97.04,97.01,97.02,33400000.0
2008-05-09 10:34:00,97.02,97.02,97.01,97.01,11700000.0
2008-05-09 10:35:00,97.01,97.03,96.94,96.95,40200000.0
2008-05-09 10:36:00,96.94,96.96,96.93,96.96,42900000.0
2008-05-09 10:37:00,96.95,96.97,96.94,96.95,49200000.0
2008-05-09 10:38:00,96.96,96.97,96.92,96.92,23600000.0
2008-05-09 10:39:00,96.92,96.94,96.9,96.91,36200000.0
2008-05-09 10:40:00,96.91,96.95,96.91,96.95,33100000.0
2008-05-09 10:41:00,96.95,96.96,96.95,96.96,18600000.0
2008-05-09 10:42:00,96.96,97.0,96.96,96.97,18200000.0
2008-05-09 10:43:00,96.97,96.99,96.97,96.98,24300000.0
2008-05-09 10:44:00,96.98,96.99,96.95,96.96,19100000.0
2008-05-09 10:45:00,96.96,96.98,96.96,96.97,9400000.0
2008-05-09 10:46:00,96.97,96.98,96.94,96.96,17500000.0
2008-05-09 10:47:00,96.97,97.0,96.97,97.0,15200000.0
2008-05-09 10:48:00,97.0,97.05,97.0,97.03,32900000.0
2008-05-09 10:49:00,97.04,97.04,97.01,97.015,28800000.0
2008-05-09 10:50:00,97.02,97.025,96.98,97.0,58800000.0
2008-05-09 10:51:00,96.99,97.03,96.98,97.03,14900000.0
2008-05-09 10:52:00,97.03,97.03,96.98,97.0,33300000.0
2008-05-09 10:53:00,97.0,97.02,96.99,97.0,24000000.0
2008-05-09 10:54:00,96.995,97.03,96.995,97.02,50700000.0
2008-05-09 10:55:00,97.03,97.03,97.01,97.02,13100000.0
2008-05-09 10:56:00,97.01,97.04,97.01,97.03,21400000.0
2008-05-09 10:57:00,97.03,97.04,97.02,97.03,23900000.0
2008-05-09 10:58:00,97.02,97.05,97.01,97.05,54600000.0
2008-05-09 10:59:00,97.055,97.07,97.02,97.05,44400000.0
2008-05-09 11:00:00,97.045,97.05,97.01,97.03,28800000.0
2008-05-09 11:01:00,97.03,97.03,97.0,97.03,19300000.0
2008-05-09 11:02:00,97.03,97.06,97.03,97.05,23400000.0
2008-05-09 11:03:00,97.05,97.06,97.03,97.035,12700000.0
2008-05-09 11:04:00,97.035,97.05,97.025,97.035,14100000.0
2008-05-09 11:05:00,97.035,97.06,97.03,97.05,24500000.0
2008-05-09 11:06:00,97.05,97.07,97.04,97.05,16900000.0
2008-05-09 11:07:00,97.05,97.07,97.04,97.06,25100000.0
2008-05-09 11:08:00,97.06,97.09,97.06,97.08,28700000.0
2008-05-09 11:09:00,97.08,97.11,97.07,97.095,15100000.0
2008-05-09 11:10:00,97.095,97.11,97.075,97.1,24500000.0
2008-05-09 11:11:00,97.1,97.125,97.09,97.095,29000000.0
2008-05-09 11:12:00,97.1,97.13,97.1,97.1,12000000.0
2008-05-09 11:13:00,97.1,97.1,97.075,97.075,25400000.0
2008-05-09 11:14:00,97.08,97.09,97.06,97.07,20800000.0
2008-05-09 11:15:00,97.07,97.09,97.06,97.08,26000000.0
2008-05-09 11:16:00,97.08,97.095,97.07,97.08,20600000.0
2008-05-09 11:17:00,97.075,97.11,97.07,97.08,37100000.0
2008-05-09 11:18:00,97.08,97.08,97.03,97.04,21500000.0
2008-05-09 11:19:00,97.04,97.04,97.02,97.03,7600000.0
2008-05-09 11:20:00,97.03,97.04,97.03,97.04,23700000.0
2008-05-09 11:21:00,97.035,97.04,97.03,97.03,14200000.0
2008-05-09 11:22:00,97.03,97.07,97.03,97.07,26200000.0
2008-05-09 11:23:00,97.07,97.07,97.03,97.03,31900000.0
2008-05-09 11:24:00,97.03,97.03,97.0,97.005,32000000.0
2008-05-09 11:25:00,97.0,97.01,96.99,97.0,9000000.0
2008-05-09 11:26:00,97.0,97.01,97.0,97.01,9600000.0
2008-05-09 11:27:00,97.01,97.01,96.98,96.98,21700000.0
2008-05-09 11:28:00,96.98,96.98,96.95,96.95,27400000.0
2008-05-09 11:29:00,96.94,96.97,96.94,96.955,29700000.0
2008-05-09 11:30:00,96.955,96.99,96.955,96.96,20900000.0
2008-05-09 11:31:00,96.97,97.005,96.96,97.0,22300000.0
2008-05-09 11:32:00,97.0,97.01,96.985,96.985,22000000.0
2008-05-09 11:33:00,96.98,96.99,96.98,96.99,5700000.0
2008-05-09 11:34:00,96.99,96.99,96.93,96.95,49400000.0
2008-05-09 11:35:00,96.95,96.96,96.935,96.95,30300000.0
2008-05-09 11:36:00,96.94,96.94,96.93,96.935,14000000.0
2008-05-09 11:37:00,96.935,96.95,96.88,96.9,32500000.0
2008-05-09 11:38:00,96.9,96.91,96.85,96.86,22800000.0
2008-05-09 11:39:00,96.855,96.89,96.85,96.88,16200000.0
2008-05-09 11:40:00,96.88,96.88,96.85,96.85,19500000.0
2008-05-09 11:41:00,96.855,96.86,96.8,96.82,45300000.0
2008-05-09 11:42:00,96.81,96.82,96.73,96.75,81600000.0
2008-05-09 11:43:00,96.75,96.79,96.75,96.77,41400000.0
2008-05-09 11:44:00,96.77,96.77,96.74,96.75,22000000.0
2008-05-09 11:45:00,96.75,96.76,96.75,96.75,32800000.0
2008-05-09 11:46:00,96.75,96.77,96.69,96.77,45500000.0
2008-05-09 11:47:00,96.76,96.77,96.74,96.74,52400000.0
2008-05-09 11:48:00,96.74,96.75,96.73,96.75,56200000.0
2008-05-09 11:49:00,96.75,96.78,96.75,96.76,16200000.0
2008-05-09 11:50:00,96.76,96.8,96.76,96.8,26200000.0
2008-05-09 11:51:00,96.79,96.81,96.79,96.8,29600000.0
2008-05-09 11:52:00,96.8,96.82,96.8,96.82,11300000.0
2008-05-09 11:53:00,96.82,96.88,96.82,96.83,39800000.0
2008-05-09 11:54:00,96.825,96.855,96.81,96.855,54200000.0
2008-05-09 11:55:00,96.855,96.86,96.83,96.85,44500000.0
2008-05-09 11:56:00,96.85,96.88,96.85,96.88,22100000.0
2008-05-09 11:57:00,96.885,96.89,96.85,96.86,46900000.0
2008-05-09 11:58:00,96.86,96.87,96.86,96.87,5900000.0
2008-05-09 11:59:00,96.87,96.89,96.825,96.825,31500000.0
2008-05-09 12:00:00,96.83,96.85,96.825,96.845,39800000.0
2008-05-09 12:01:00,96.845,96.87,96.845,96.86,23300000.0
2008-05-09 12:02:00,96.86,96.88,96.86,96.87,27800000.0
2008-05-09 12:03:00,96.87,96.89,96.86,96.87,20300000.0
2008-05-09 12:04:00,96.87,96.92,96.87,96.9,27200000.0
2008-05-09 12:05:00,96.905,96.91,96.855,96.87,48800000.0
2008-05-09 12:06:00,96.875,96.89,96.87,96.88,19200000.0
2008-05-09 12:07:00,96.88,96.91,96.88,96.905,44600000.0
2008-05-09 12:08:00,96.91,96.92,96.88,96.9,36200000.0
2008-05-09 12:09:00,96.9,96.94,96.89,96.93,27300000.0
2008-05-09 12:10:00,96.93,96.94,96.915,96.925,21800000.0
2008-05-09 12:11:00,96.925,96.95,96.925,96.94,21900000.0
2008-05-09 12:12:00,96.94,96.965,96.94,96.94,41400000.0
2008-05-09 12:13:00,96.95,96.95,96.92,96.93,15200000.0
2008-05-09 12:14:00,96.93,96.93,96.91,96.915,17900000.0
2008-05-09 12:15:00,96.92,96.935,96.91,96.915,30500000.0
2008-05-09 12:16:00,96.91,96.92,96.895,96.915,16500000.0
2008-05-09 12:17:00,96.915,96.92,96.905,96.91,9000000.0
2008-05-09 12:18:00,96.91,96.92,96.895,96.9,24900000.0
2008-05-09 12:19:00,96.9,96.9,96.855,96.86,23900000.0
2008-05-09 12:20:00,96.86,96.87,96.83,96.855,39400000.0
2008-05-09 12:21:00,96.855,96.86,96.82,96.84,47700000.0
2008-05-09 12:22:00,96.84,96.87,96.83,96.86,22400000.0
2008-05-09 12:23:00,96.86,96.88,96.86,96.87,15500000.0
2008-05-09 12:24:00,96.87,96.89,96.855,96.89,33500000.0
2008-05-09 12:25:00,96.89,96.935,96.87,96.88,40500000.0
2008-05-09 12:26:00,96.88,96.88,96.84,96.86,28700000.0
2008-05-09 12:27:00,96.86,96.88,96.845,96.87,29600000.0
2008-05-09 12:28:00,96.87,96.87,96.835,96.84,33200000.0
2008-05-09 12:29:00,96.84,96.85,96.82,96.84,50100000.0
2008-05-09 12:30:00,96.84,96.85,96.83,96.84,16000000.0
2008-05-09 12:31:00,96.84,96.86,96.84,96.84,16800000.0
2008-05-09 12:32:00,96.84,96.86,96.84,96.85,14900000.0
2008-05-09 12:33:00,96.85,96.86,96.83,96.84,15000000.0
2008-05-09 12:34:00,96.84,96.85,96.84,96.84,4400000.0
2008-05-09 12:35:00,96.84,96.84,96.79,96.82,20500000.0
2008-05-09 12:36:00,96.82,96.82,96.79,96.81,33200000.0
2008-05-09 12:37:00,96.8,96.82,96.78,96.78,18400000.0
2008-05-09 12:38:00,96.78,96.81,96.78,96.81,39400000.0
2008-05-09 12:39:00,96.81,96.82,96.77,96.78,34300000.0
2008-05-09 12:40:00,96.78,96.8,96.78,96.78,31200000.0
2008-05-09 12:41:00,96.78,96.79,96.76,96.78,50300000.0
2008-05-09 12:42:00,96.77,96.785,96.76,96.785,30700000.0
2008-05-09 12:43:00,96.775,96.81,96.775,96.79,44700000.0
2008-05-09 12:44:00,96.79,96.8,96.78,96.795,17900000.0
2008-05-09 12:45:00,96.8,96.82,96.79,96.815,33900000.0
2008-05-09 12:46:00,96.81,96.85,96.805,96.83,51400000.0
2008-05-09 12:47:00,96.83,96.865,96.83,96.85,28500000.0
2008-05-09 12:48:00,96.855,96.88,96.83,96.865,23800000.0
2008-05-09 12:49:00,96.865,96.95,96.865,96.93,44700000.0
2008-05-09 12:50:00,96.93,96.935,96.9,96.92,26200000.0
2008-05-09 12:51:00,96.92,96.93,96.86,96.87,40900000.0
2008-05-09 12:52:00,96.87,96.89,96.87,96.87,40000000.0
2008-05-09 12:53:00,96.87,96.905,96.87,96.9,28700000.0
2008-05-09 12:54:00,96.9,96.91,96.87,96.91,36600000.0
2008-05-09 12:55:00,96.91,96.93,96.89,96.89,47600000.0
2008-05-09 12:56:00,96.89,96.91,96.88,96.9,30800000.0
2008-05-09 12:57:00,96.9,96.93,96.9,96.92,21600000.0
2008-05-09 12:58:00,96.91,96.92,96.89,96.89,16300000.0
2008-05-09 12:59:00,96.89,96.93,96.89,96.93,20000000.0
2008-05-09 13:00:00,96.93,96.99,96.93,96.99,28300000.0
2008-05-09 13:01:00,96.99,96.99,96.95,96.975,35200000.0
2008-05-09 13:02:00,96.98,96.99,96.955,96.955,15400000.0
2008-05-09 13:03:00,96.955,96.955,96.93,96.93,13500000.0
2008-05-09 13:04:00,96.93,96.94,96.93,96.94,3800000.0
2008-05-09 13:05:00,96.94,96.95,96.93,96.945,10000000.0
2008-05-09 13:06:00,96.94,96.95,96.93,96.95,12900000.0
2008-05-09 13:07:00,96.95,96.95,96.935,96.94,9900000.0
2008-05-09 13:08:00,96.94,96.94,96.9,96.91,25200000.0
2008-05-09 13:09:00,96.91,96.91,96.865,96.88,27900000.0
2008-05-09 13:10:00,96.87,96.9,96.87,96.89,39500000.0
2008-05-09 13:11:00,96.89,96.91,96.89,96.91,16800000.0
2008-05-09 13:12:00,96.91,96.92,96.9,96.9,21200000.0
2008-05-09 13:13:00,96.9,96.93,96.89,96.9,26800000.0
2008-05-09 13:14:00,96.9,96.93,96.9,96.91,17400000.0
2008-05-09 13:15:00,96.91,96.91,96.88,96.89,50200000.0
2008-05-09 13:16:00,96.895,96.94,96.895,96.93,19100000.0
2008-05-09 13:17:00,96.93,96.93,96.885,96.89,48900000.0
2008-05-09 13:18:00,96.89,96.89,96.86,96.88,31300000.0
2008-05-09 13:19:00,96.88,96.9,96.88,96.88,10600000.0
2008-05-09 13:20:00,96.87,96.9,96.87,96.88,14100000.0
2008-05-09 13:21:00,96.88,96.89,96.87,96.89,8800000.0
2008-05-09 13:22:00,96.89,96.89,96.87,96.88,14900000.0
2008-05-09 13:23:00,96.88,96.89,96.87,96.88,15400000.0
2008-05-09 13:24:00,96.88,96.88,96.86,96.87,27700000.0
2008-05-09 13:25:00,96.87,96.87,96.84,96.84,22900000.0
2008-05-09 13:26:00,96.84,96.84,96.765,96.805,84900000.0
2008-05-09 13:27:00,96.805,96.805,96.74,96.74,47300000.0
2008-05-09 13:28:00,96.74,96.78,96.74,96.76,41300000.0
2008-05-09 13:29:00,96.765,96.765,96.695,96.705,46200000.0
2008-05-09 13:30:00,96.7,96.7,96.65,96.67,51200000.0
2008-05-09 13:31:00,96.68,96.68,96.63,96.63,42600000.0
2008-05-09 13:32:00,96.63,96.66,96.62,96.65,47300000.0
2008-05-09 13:33:00,96.655,96.66,96.6,96.6,31500000.0
2008-05-09 13:34:00,96.6,96.67,96.59,96.67,39800000.0
2008-05-09 13:35:00,96.67,96.68,96.65,96.65,43700000.0
2008-05-09 13:36:00,96.65,96.65,96.62,96.62,49300000.0
2008-05-09 13:37:00,96.62,96.63,96.58,96.59,32200000.0
2008-05-09 13:38:00,96.59,96.625,96.59,96.61,18600000.0
2008-05-09 13:39:00,96.615,96.615,96.58,96.59,15700000.0
2008-05-09 13:40:00,96.59,96.62,96.59,96.62,28200000.0
2008-05-09 13:41:00,96.62,96.62,96.59,96.61,13600000.0
2008-05-09 13:42:00,96.61,96.67,96.61,96.67,24200000.0
2008-05-09 13:43:00,96.67,96.67,96.65,96.655,31200000.0
2008-05-09 13:44:00,96.655,96.665,96.65,96.66,11500000.0
2008-05-09 13:45:00,96.66,96.72,96.66,96.72,40700000.0
2008-05-09 13:46:00,96.72,96.72,96.64,96.64,25800000.0
2008-05-09 13:47:00,96.64,96.64,96.61,96.62,29200000.0
2008-05-09 13:48:00,96.62,96.64,96.615,96.63,11600000.0
2008-05-09 13:49:00,96.62,96.64,96.6,96.605,22300000.0
2008-05-09 13:50:00,96.6,96.605,96.56,96.56,34100000.0
2008-05-09 13:51:00,96.56,96.575,96.54,96.55,25400000.0
2008-05-09 13:52:00,96.55,96.565,96.54,96.55,33900000.0
2008-05-09 13:53:00,96.55,96.63,96.54,96.62,45100000.0
2008-05-09 13:54:00,96.62,96.64,96.61,96.64,24600000.0
2008-05-09 13:55:00,96.63,96.64,96.61,96.63,27200000.0
2008-05-09 13:56:00,96.63,96.64,96.58,96.59,31000000.0
2008-05-09 13:57:00,96.58,96.58,96.5,96.51,67400000.0
2008-05-09 13:58:00,96.51,96.54,96.51,96.53,23600000.0
2008-05-09 13:59:00,96.53,96.54,96.52,96.54,16100000.0
2008-05-09 14:00:00,96.54,96.55,96.5,96.51,41200000.0
2008-05-09 14:01:00,96.515,96.53,96.5,96.5,37300000.0
2008-05-09 14:02:00,96.5,96.51,96.48,96.51,22300000.0
2008-05-09 14:03:00,96.515,96.55,96.515,96.55,12400000.0
2008-05-09 14:04:00,96.55,96.57,96.55,96.55,22500000.0
2008-05-09 14:05:00,96.55,96.56,96.53,96.53,52300000.0
2008-05-09 14:06:00,96.53,96.55,96.515,96.55,12100000.0
2008-05-09 14:07:00,96.55,96.55,96.51,96.51,16900000.0
2008-05-09 14:08:00,96.51,96.52,96.47,96.51,28000000.0
2008-05-09 14:09:00,96.51,96.52,96.49,96.51,22900000.0
2008-05-09 14:10:00,96.51,96.52,96.46,96.47,37900000.0
2008-05-09 14:11:00,96.465,96.465,96.42,96.46,38400000.0
2008-05-09 14:12:00,96.46,96.48,96.425,96.425,38800000.0
2008-05-09 14:13:00,96.425,96.44,96.425,96.43,13500000.0
2008-05-09 14:14:00,96.43,96.47,96.43,96.455,21800000.0
2008-05-09 14:15:00,96.45,96.49,96.45,96.46,35100000.0
2008-05-09 14:16:00,96.465,96.47,96.44,96.45,22800000.0
2008-05-09 14:17:00,96.44,96.46,96.44,96.46,16600000.0
2008-05-09 14:18:00,96.46,96.48,96.45,96.48,15600000.0
2008-05-09 14:19:00,96.47,96.48,96.43,96.44,30200000.0
2008-05-09 14:20:00,96.44,96.44,96.385,96.39,16600000.0
2008-05-09 14:21:00,96.39,96.4,96.38,96.39,21300000.0
2008-05-09 14:22:00,96.39,96.39,96.36,96.36,28400000.0
2008-05-09 14:23:00,96.36,96.36,96.295,96.32,62600000.0
2008-05-09 14:24:00,96.32,96.33,96.3,96.33,45500000.0
2008-05-09 14:25:00,96.32,96.395,96.32,96.34,45500000.0
2008-05-09 14:26:00,96.34,96.38,96.32,96.33,65200000.0
2008-05-09 14:27:00,96.33,96.36,96.31,96.36,33400000.0
2008-05-09 14:28:00,96.36,96.37,96.325,96.335,29300000.0
2008-05-09 14:29:00,96.33,96.35,96.25,96.25,52100000.0
2008-05-09 14:30:00,96.26,96.4,96.26,96.34,161099999.0
2008-05-09 14:31:00,96.35,96.48,96.35,96.44,41700000.0
2008-05-09 14:32:00,96.44,96.51,96.44,96.45,35400000.0
2008-05-09 14:33:00,96.45,96.515,96.42,96.515,39500000.0
2008-05-09 14:34:00,96.52,96.59,96.52,96.57,44200000.0
2008-05-09 14:35:00,96.57,96.64,96.57,96.58,56300000.0
2008-05-09 14:36:00,96.57,96.61,96.51,96.51,192100000.0
2008-05-09 14:37:00,96.51,96.54,96.48,96.49,229400000.0
2008-05-09 14:38:00,96.5,96.58,96.485,96.58,43300000.0
2008-05-09 14:39:00,96.58,96.61,96.55,96.55,59800000.0
2008-05-09 14:40:00,96.56,96.62,96.55,96.62,48100000.0
2008-05-09 14:41:00,96.62,96.67,96.575,96.67,42500000.0
2008-05-09 14:42:00,96.67,96.78,96.67,96.78,53400000.0
2008-05-09 14:43:00,96.77,96.78,96.75,96.78,37800000.0
2008-05-09 14:44:00,96.78,96.78,96.7,96.72,46800000.0
2008-05-09 14:45:00,96.72,96.72,96.64,96.655,87000000.0
2008-05-09 14:46:00,96.655,96.66,96.63,96.63,32800000.0
2008-05-09 14:47:00,96.63,96.64,96.625,96.625,12900000.0
2008-05-09 14:48:00,96.63,96.64,96.565,96.59,34500000.0
2008-05-09 14:49:00,96.59,96.645,96.59,96.64,43100000.0
2008-05-09 14:50:00,96.65,96.65,96.62,96.64,30100000.0
2008-05-09 14:51:00,96.64,96.655,96.625,96.655,17200000.0
2008-05-09 14:52:00,96.655,96.67,96.635,96.655,39500000.0
2008-05-09 14:53:00,96.665,96.73,96.65,96.73,43100000.0
2008-05-09 14:54:00,96.73,96.77,96.73,96.77,33900000.0
2008-05-09 14:55:00,96.77,96.81,96.76,96.765,53900000.0
2008-05-09 14:56:00,96.765,96.805,96.74,96.805,52600000.0
2008-05-09 14:57:00,96.805,96.805,96.765,96.79,49000000.0
2008-05-09 14:58:00,96.79,96.87,96.76,96.87,70500000.0
2008-05-09 14:59:00,96.85,96.89,96.85,96.87,28400000.0
2008-05-09 15:00:00,96.87,96.9,96.84,96.87,33800000.0
2008-05-09 15:01:00,96.87,96.92,96.86,96.875,38400000.0
2008-05-09 15:02:00,96.875,96.95,96.875,96.94,50100000.0
2008-05-09 15:03:00,96.95,96.98,96.92,96.92,41500000.0
2008-05-09 15:04:00,96.92,96.96,96.91,96.96,31700000.0
2008-05-09 15:05:00,96.96,96.985,96.95,96.97,49900000.0
2008-05-09 15:06:00,96.97,97.04,96.96,97.03,46500000.0
2008-05-09 15:07:00,97.03,97.03,96.98,97.0,36700000.0
2008-05-09 15:08:00,96.99,97.01,96.97,96.985,26600000.0
2008-05-09 15:09:00,96.98,97.02,96.975,97.02,63800000.0
2008-05-09 15:10:00,97.005,97.03,96.99,97.0,45000000.0
2008-05-09 15:11:00,97.0,97.02,96.98,96.98,28900000.0
2008-05-09 15:12:00,96.985,96.99,96.96,96.97,24200000.0
2008-05-09 15:13:00,96.97,96.98,96.97,96.98,15500000.0
2008-05-09 15:14:00,96.98,96.99,96.95,96.98,29900000.0
2008-05-09 15:15:00,96.98,96.99,96.95,96.98,42300000.0
2008-05-09 15:16:00,96.98,96.99,96.97,96.98,20700000.0
2008-05-09 15:17:00,96.97,97.03,96.97,97.02,34500000.0
2008-05-09 15:18:00,97.02,97.03,96.98,96.98,34400000.0
2008-05-09 15:19:00,96.97,96.98,96.94,96.94,30800000.0
2008-05-09 15:20:00,96.94,96.95,96.93,96.95,29300000.0
2008-05-09 15:21:00,96.95,96.99,96.935,96.98,25300000.0
2008-05-09 15:22:00,96.975,97.0,96.965,96.98,22300000.0
2008-05-09 15:23:00,96.98,97.01,96.97,96.97,15400000.0
2008-05-09 15:24:00,96.97,96.97,96.93,96.94,40700000.0
2008-05-09 15:25:00,96.94,96.98,96.93,96.97,16700000.0
2008-05-09 15:26:00,96.97,96.98,96.95,96.96,13600000.0
2008-05-09 15:27:00,96.96,96.99,96.94,96.99,26400000.0
2008-05-09 15:28:00,96.99,97.0,96.98,96.99,27300000.0
2008-05-09 15:29:00,96.99,97.055,96.99,97.035,34100000.0
2008-05-09 15:30:00,97.04,97.095,96.975,96.975,48700000.0
2008-05-09 15:31:00,96.97,96.985,96.94,96.98,50900000.0
2008-05-09 15:32:00,96.97,96.98,96.93,96.95,31100000.0
2008-05-09 15:33:00,96.95,96.97,96.925,96.96,35800000.0
2008-05-09 15:34:00,96.95,97.01,96.95,96.975,36300000.0
2008-05-09 15:35:00,96.975,97.02,96.975,97.02,41800000.0
2008-05-09 15:36:00,97.005,97.01,96.985,96.99,15000000.0
2008-05-09 15:37:00,96.99,97.02,96.98,97.01,22600000.0
2008-05-09 15:38:00,97.01,97.05,97.01,97.04,17100000.0
2008-05-09 15:39:00,97.04,97.08,97.04,97.08,24300000.0
2008-05-09 15:40:00,97.07,97.08,97.03,97.03,21300000.0
2008-05-09 15:41:00,97.03,97.03,97.0,97.02,20800000.0
2008-05-09 15:42:00,97.01,97.03,97.01,97.02,8400000.0
2008-05-09 15:43:00,97.02,97.04,97.01,97.04,34700000.0
2008-05-09 15:44:00,97.04,97.06,97.02,97.05,20000000.0
2008-05-09 15:45:00,97.04,97.09,97.04,97.08,30500000.0
2008-05-09 15:46:00,97.08,97.14,97.08,97.14,30600000.0
2008-05-09 15:47:00,97.14,97.14,97.11,97.115,28800000.0
2008-05-09 15:48:00,97.11,97.13,97.1,97.11,63800000.0
2008-05-09 15:49:00,97.11,97.13,97.09,97.13,41000000.0
2008-05-09 15:50:00,97.13,97.17,97.13,97.16,32500000.0
2008-05-09 15:51:00,97.17,97.17,97.15,97.17,22500000.0
2008-05-09 15:52:00,97.17,97.25,97.17,97.22,27900000.0
2008-05-09 15:53:00,97.22,97.24,97.21,97.24,32800000.0
2008-05-09 15:54:00,97.24,97.27,97.21,97.22,20300000.0
2008-05-09 15:55:00,97.22,97.25,97.2,97.25,19400000.0
2008-05-09 15:56:00,97.24,97.25,97.22,97.22,25200000.0
2008-05-09 15:57:00,97.22,97.23,97.21,97.23,26200000.0
2008-05-09 15:58:00,97.23,97.235,97.195,97.195,32000000.0
2008-05-09 15:59:00,97.19,97.2,97.14,97.155,36100000.0
2008-05-09 16:00:00,97.155,97.175,97.12,97.175,47700000.0
2008-05-09 16:01:00,97.175,97.2,97.17,97.18,24500000.0
2008-05-09 16:02:00,97.18,97.21,97.18,97.19,28200000.0
2008-05-09 16:03:00,97.195,97.24,97.185,97.19,35700000.0
2008-05-09 16:04:00,97.19,97.235,97.185,97.235,37600000.0
2008-05-09 16:05:00,97.235,97.24,97.21,97.23,21900000.0
2008-05-09 16:06:00,97.23,97.25,97.23,97.24,22400000.0
2008-05-09 16:07:00,97.24,97.25,97.23,97.24,30000000.0
2008-05-09 16:08:00,97.24,97.31,97.23,97.29,37100000.0
2008-05-09 16:09:00,97.29,97.29,97.26,97.26,24100000.0
2008-05-09 16:10:00,97.26,97.27,97.22,97.24,43800000.0
2008-05-09 16:11:00,97.24,97.24,97.19,97.21,32500000.0
2008-05-09 16:12:00,97.21,97.22,97.2,97.21,10000000.0
2008-05-09 16:13:00,97.21,97.26,97.21,97.23,24500000.0
2008-05-09 16:14:00,97.22,97.23,97.19,97.19,25700000.0
2008-05-09 16:15:00,97.195,97.22,97.175,97.18,29800000.0
2008-05-09 16:16:00,97.18,97.2,97.165,97.18,33800000.0
2008-05-09 16:17:00,97.185,97.24,97.18,97.225,44500000.0
2008-05-09 16:18:00,97.235,97.235,97.16,97.16,33800000.0
2008-05-09 16:19:00,97.16,97.17,97.12,97.17,62200000.0
2008-05-09 16:20:00,97.175,97.18,97.14,97.17,39100000.0
2008-05-09 16:21:00,97.165,97.165,97.11,97.11,47600000.0
2008-05-09 16:22:00,97.11,97.19,97.095,97.15,39200000.0
2008-05-09 16:23:00,97.15,97.18,97.085,97.16,45700000.0
2008-05-09 16:24:00,97.16,97.19,97.13,97.175,24700000.0
2008-05-09 16:25:00,97.175,97.185,97.12,97.125,37100000.0
2008-05-09 16:26:00,97.13,97.18,97.13,97.14,16400000.0
2008-05-09 16:27:00,97.145,97.17,97.125,97.15,29500000.0
2008-05-09 16:28:00,97.15,97.15,97.11,97.14,55300000.0
2008-05-09 16:29:00,97.15,97.16,97.11,97.13,35500000.0
2008-05-09 16:30:00,97.13,97.18,97.12,97.12,30300000.0
2008-05-09 16:31:00,97.12,97.16,97.11,97.145,34400000.0
2008-05-09 16:32:00,97.145,97.17,97.13,97.15,46200000.0
2008-05-09 16:33:00,97.15,97.205,97.14,97.205,28600000.0
2008-05-09 16:34:00,97.205,97.21,97.175,97.19,46100000.0
2008-05-09 16:35:00,97.19,97.2,97.155,97.16,29800000.0
2008-05-09 16:36:00,97.16,97.22,97.14,97.21,37100000.0
2008-05-09 16:37:00,97.21,97.21,97.19,97.19,15200000.0
2008-05-09 16:38:00,97.19,97.19,97.16,97.17,25200000.0
2008-05-09 16:39:00,97.17,97.215,97.17,97.2,47000000.0
2008-05-09 16:40:00,97.205,97.27,97.205,97.25,34100000.0
2008-05-09 16:41:00,97.24,97.27,97.22,97.26,44400000.0
2008-05-09 16:42:00,97.26,97.28,97.22,97.22,31000000.0
2008-05-09 16:43:00,97.22,97.26,97.205,97.24,39900000.0
2008-05-09 16:44:00,97.24,97.24,97.18,97.21,48200000.0
2008-05-09 16:45:00,97.21,97.255,97.21,97.24,41700000.0
2008-05-09 16:46:00,97.24,97.32,97.24,97.32,25300000.0
2008-05-09 16:47:00,97.32,97.32,97.3,97.31,33400000.0
2008-05-09 16:48:00,97.31,97.31,97.3,97.31,65900000.0
2008-05-09 16:49:00,97.31,97.31,97.245,97.25,34000000.0
2008-05-09 16:50:00,97.25,97.27,97.25,97.26,21100000.0
2008-05-09 16:51:00,97.26,97.27,97.245,97.26,35200000.0
2008-05-09 16:52:00,97.26,97.27,97.23,97.25,19000000.0
2008-05-09 16:53:00,97.24,97.275,97.24,97.255,34700000.0
2008-05-09 16:54:00,97.25,97.275,97.22,97.25,46900000.0
2008-05-09 16:55:00,97.245,97.26,97.175,97.175,30700000.0
2008-05-09 16:56:00,97.175,97.19,97.155,97.175,43700000.0
2008-05-09 16:57:00,97.185,97.19,97.16,97.19,30600000.0
2008-05-09 16:58:00,97.19,97.21,97.12,97.13,28000000.0
2008-05-09 16:59:00,97.135,97.17,97.06,97.1,72400000.0
2008-05-09 17:00:00,97.09,97.12,97.05,97.11,45700000.0
2008-05-09 17:01:00,97.11,97.12,97.08,97.08,44900000.0
2008-05-09 17:02:00,97.08,97.12,97.06,97.07,41200000.0
2008-05-09 17:03:00,97.07,97.115,97.05,97.06,42600000.0
2008-05-09 17:04:00,97.055,97.07,97.03,97.04,37200000.0
2008-05-09 17:05:00,97.04,97.06,97.03,97.03,33300000.0
2008-05-09 17:06:00,97.03,97.06,97.01,97.05,30600000.0
2008-05-09 17:07:00,97.06,97.08,97.04,97.06,28700000.0
2008-05-09 17:08:00,97.06,97.06,97.03,97.04,27500000.0
2008-05-09 17:09:00,97.03,97.065,97.015,97.02,37600000.0
2008-05-09 17:10:00,97.02,97.05,96.995,97.025,31000000.0
2008-05-09 17:11:00,97.02,97.035,96.995,97.02,36900000.0
2008-05-09 17:12:00,97.02,97.03,96.99,97.02,35200000.0
2008-05-09 17:13:00,97.02,97.03,96.975,96.99,38700000.0
2008-05-09 17:14:00,96.995,97.02,96.95,96.96,38400000.0
2008-05-09 17:15:00,96.96,96.99,96.96,96.98,36600000.0
2008-05-09 17:16:00,96.98,96.99,96.935,96.955,37400000.0
2008-05-09 17:17:00,96.96,97.02,96.96,97.02,35500000.0
2008-05-09 17:18:00,97.02,97.02,97.0,97.0,18300000.0
2008-05-09 17:19:00,97.0,97.0,96.97,96.97,32700000.0
2008-05-09 17:20:00,96.97,96.99,96.955,96.97,27400000.0
2008-05-09 17:21:00,96.97,96.97,96.93,96.95,30100000.0
2008-05-09 17:22:00,96.95,96.96,96.92,96.93,27600000.0
2008-05-09 17:23:00,96.93,96.93,96.93,96.93,12900000.0
2008-05-09 17:24:00,96.93,96.95,96.89,96.95,36100000.0
2008-05-09 17:25:00,96.95,96.97,96.94,96.97,25600000.0
2008-05-09 17:26:00,96.975,97.01,96.96,97.0,26000000.0
2008-05-09 17:27:00,97.0,97.02,96.98,96.99,21800000.0
2008-05-09 17:28:00,96.99,97.04,96.99,97.01,42700000.0
2008-05-09 17:29:00,97.01,97.015,96.985,97.01,32600000.0
2008-05-09 17:30:00,97.015,97.06,97.015,97.06,53100000.0
2008-05-09 17:31:00,97.06,97.06,97.03,97.04,36600000.0
2008-05-09 17:32:00,97.035,97.035,96.96,96.97,35700000.0
2008-05-09 17:33:00,96.975,97.005,96.955,97.0,39600000.0
2008-05-09 17:34:00,97.0,97.01,96.99,97.0,24700000.0
2008-05-09 17:35:00,97.0,97.03,97.0,97.03,15000000.0
2008-05-09 17:36:00,97.03,97.03,96.98,96.99,15500000.0
2008-05-09 17:37:00,96.985,97.01,96.95,97.0,32800000.0
2008-05-09 17:38:00,96.995,97.0,96.97,96.985,30400000.0
2008-05-09 17:39:00,96.98,96.995,96.945,96.95,25000000.0
2008-05-09 17:40:00,96.95,96.965,96.945,96.96,20400000.0
2008-05-09 17:41:00,96.96,96.97,96.95,96.97,22800000.0
2008-05-09 17:42:00,96.965,96.98,96.96,96.97,10400000.0
2008-05-09 17:43:00,96.97,96.98,96.945,96.98,24600000.0
2008-05-09 17:44:00,96.99,97.0,96.945,96.955,28500000.0
2008-05-09 17:45:00,96.95,96.97,96.92,96.925,29400000.0
2008-05-09 17:46:00,96.925,96.925,96.875,96.88,20300000.0
2008-05-09 17:47:00,96.88,96.925,96.86,96.925,30800000.0
2008-05-09 17:48:00,96.925,96.94,96.92,96.94,21800000.0
2008-05-09 17:49:00,96.94,96.94,96.92,96.925,18100000.0
2008-05-09 17:50:00,96.925,96.945,96.91,96.91,20700000.0
2008-05-09 17:51:00,96.91,96.93,96.91,96.92,14700000.0
2008-05-09 17:52:00,96.91,96.94,96.91,96.91,34200000.0
2008-05-09 17:53:00,96.915,96.945,96.905,96.94,38200000.0
2008-05-09 17:54:00,96.94,96.975,96.94,96.97,27700000.0
2008-05-09 17:55:00,96.97,96.985,96.96,96.975,38400000.0
2008-05-09 17:56:00,96.975,96.99,96.97,96.98,15200000.0
2008-05-09 17:57:00,96.98,96.99,96.965,96.965,13900000.0
2008-05-09 17:58:00,96.965,97.005,96.96,97.005,14800000.0
2008-05-09 17:59:00,97.0,97.015,96.98,96.99,33600000.0
2008-05-09 18:00:00,96.99,97.01,96.99,96.99,21500000.0
2008-05-09 18:01:00,96.99,96.99,96.97,96.99,11900000.0
2008-05-09 18:02:00,96.99,96.99,96.97,96.98,13800000.0
2008-05-09 18:03:00,96.98,96.99,96.98,96.99,4300000.0
2008-05-09 18:04:00,96.99,96.99,96.98,96.99,5700000.0
2008-05-09 18:05:00,96.99,96.99,96.97,96.98,7100000.0
2008-05-09 18:06:00,96.98,96.99,96.97,96.99,4200000.0
2008-05-09 18:07:00,96.99,97.0,96.99,97.0,7900000.0
2008-05-09 18:08:00,97.0,97.0,96.99,96.99,3300000.0
2008-05-09 18:09:00,96.99,96.99,96.945,96.95,18000000.0
2008-05-09 18:10:00,96.95,97.005,96.95,97.0,29800000.0
2008-05-09 18:11:00,97.0,97.02,96.95,96.95,33300000.0
2008-05-09 18:12:00,96.95,96.985,96.93,96.985,20600000.0
2008-05-09 18:13:00,96.99,97.005,96.985,97.0,11500000.0
2008-05-09 18:14:00,97.005,97.01,96.98,96.985,10200000.0
2008-05-09 18:15:00,96.99,97.0,96.955,96.96,17600000.0
2008-05-09 18:16:00,96.96,96.96,96.94,96.955,13600000.0
2008-05-09 18:17:00,96.95,96.96,96.95,96.95,7400000.0
2008-05-09 18:18:00,96.95,96.95,96.935,96.935,8000000.0
2008-05-09 18:19:00,96.935,97.015,96.93,97.0,32700000.0
2008-05-09 18:20:00,97.005,97.035,97.0,97.03,16000000.0
2008-05-09 18:21:00,97.03,97.085,97.02,97.085,17200000.0
2008-05-09 18:22:00,97.05,97.05,97.035,97.045,11100000.0
2008-05-09 18:23:00,97.045,97.065,97.025,97.025,14100000.0
2008-05-09 18:24:00,97.025,97.04,97.01,97.02,9200000.0
2008-05-09 18:25:00,97.02,97.02,96.99,96.99,13800000.0
2008-05-09 18:26:00,96.99,97.0,96.98,96.995,11700000.0
2008-05-09 18:27:00,96.99,97.01,96.99,97.01,10800000.0
2008-05-09 18:28:00,97.01,97.01,96.99,97.0,16000000.0
2008-05-09 18:29:00,97.0,97.03,96.975,96.975,20400000.0
2008-05-09 18:30:00,96.98,96.99,96.965,96.99,18900000.0
2008-05-09 18:31:00,96.99,97.02,96.97,97.02,7600000.0
2008-05-09 18:32:00,97.02,97.02,96.97,96.98,17400000.0
2008-05-09 18:33:00,96.98,97.0,96.97,96.98,13700000.0
2008-05-09 18:34:00,96.98,96.98,96.955,96.96,23200000.0
2008-05-09 18:35:00,96.96,96.975,96.94,96.975,21400000.0
2008-05-09 18:36:00,96.975,97.01,96.975,97.005,12900000.0
2008-05-09 18:37:00,97.005,97.015,97.005,97.015,4900000.0
2008-05-09 18:38:00,97.015,97.02,97.01,97.02,5900000.0
2008-05-09 18:39:00,97.03,97.06,97.01,97.05,8800000.0
2008-05-09 18:40:00,97.05,97.06,97.04,97.06,4500000.0
2008-05-09 18:41:00,97.05,97.11,97.04,97.09,21500000.0
2008-05-09 18:42:00,97.095,97.1,97.085,97.1,11900000.0
2008-05-09 18:43:00,97.1,97.11,97.09,97.11,8500000.0
2008-05-09 18:44:00,97.11,97.13,97.1,97.13,6600000.0
2008-05-09 18:45:00,97.12,97.13,97.12,97.13,10000000.0
2008-05-09 18:46:00,97.14,97.145,97.11,97.115,12200000.0
2008-05-09 18:47:00,97.115,97.115,97.09,97.095,14700000.0
2008-05-09 18:48:00,97.09,97.13,97.08,97.13,23700000.0
2008-05-09 18:49:00,97.12,97.13,97.11,97.11,14200000.0
2008-05-09 18:50:00,97.11,97.11,97.09,97.105,11200000.0
2008-05-09 18:51:00,97.105,97.11,97.105,97.11,1200000.0
2008-05-09 18:52:00,97.11,97.12,97.11,97.11,5400000.0
2008-05-09 18:53:00,97.105,97.105,97.07,97.09,9800000.0
2008-05-09 18:54:00,97.09,97.12,97.06,97.06,29500000.0
2008-05-09 18:55:00,97.065,97.065,96.985,97.04,40700000.0
2008-05-09 18:56:00,97.04,97.04,97.03,97.04,5500000.0
2008-05-09 18:57:00,97.05,97.05,97.04,97.04,9900000.0
2008-05-09 18:58:00,97.045,97.06,97.045,97.055,12000000.0
2008-05-09 18:59:00,97.055,97.075,97.035,97.04,19900000.0
2008-05-09 19:00:00,97.04,97.09,97.025,97.09,25200000.0
2008-05-09 19:01:00,97.09,97.1,97.055,97.075,15200000.0
2008-05-09 19:02:00,97.075,97.075,97.05,97.075,17800000.0
2008-05-09 19:03:00,97.075,97.09,97.06,97.06,13400000.0
2008-05-09 19:04:00,97.06,97.065,97.04,97.05,16300000.0
2008-05-09 19:05:00,97.05,97.05,97.01,97.015,12300000.0
2008-05-09 19:06:00,97.015,97.06,97.015,97.04,25200000.0
2008-05-09 19:07:00,97.04,97.07,97.025,97.07,19700000.0
2008-05-09 19:08:00,97.07,97.08,97.05,97.055,14900000.0
2008-05-09 19:09:00,97.05,97.055,96.99,97.0,28900000.0
2008-05-09 19:10:00,97.0,97.02,96.995,97.02,22900000.0
2008-05-09 19:11:00,97.02,97.03,97.01,97.015,14800000.0
2008-05-09 19:12:00,97.015,97.02,97.0,97.0,6000000.0
2008-05-09 19:13:00,97.005,97.01,97.0,97.01,7500000.0
2008-05-09 19:14:00,97.015,97.02,97.015,97.02,1700000.0
2008-05-09 19:15:00,97.02,97.02,96.99,96.995,12900000.0
2008-05-09 19:16:00,96.995,96.995,96.99,96.99,4200000.0
2008-05-09 19:17:00,96.99,96.995,96.98,96.98,11300000.0
2008-05-09 19:18:00,96.98,96.99,96.97,96.99,5400000.0
2008-05-09 19:19:00,97.0,97.0,96.99,96.99,11400000.0
2008-05-09 19:20:00,96.99,96.99,96.98,96.98,8800000.0
2008-05-09 19:21:00,96.98,97.0,96.965,96.965,14100000.0
2008-05-09 19:22:00,96.965,96.98,96.96,96.98,6600000.0
2008-05-09 19:23:00,96.98,96.99,96.98,96.99,4700000.0
2008-05-09 19:24:00,96.99,97.0,96.98,97.0,9000000.0
2008-05-09 19:25:00,96.99,97.0,96.99,96.99,2600000.0
2008-05-09 19:26:00,96.99,96.99,96.96,96.97,19300000.0
2008-05-09 19:27:00,96.97,96.98,96.95,96.95,5900000.0
2008-05-09 19:28:00,96.95,96.96,96.95,96.96,2200000.0
2008-05-09 19:29:00,96.96,96.97,96.95,96.96,4400000.0
2008-05-09 19:30:00,96.97,96.97,96.96,96.96,600000.0
2008-05-09 19:31:00,96.95,96.95,96.885,96.9,18300000.0
2008-05-09 19:32:00,96.9,96.91,96.88,96.9,15300000.0
2008-05-09 19:33:00,96.9,96.91,96.895,96.895,14400000.0
2008-05-09 19:34:00,96.895,96.905,96.895,96.9,6300000.0
2008-05-09 19:35:00,96.9,96.9,96.88,96.89,11600000.0
2008-05-09 19:36:00,96.89,96.925,96.89,96.92,11600000.0
2008-05-09 19:37:00,96.93,96.93,96.91,96.91,4100000.0
2008-05-09 19:38:00,96.92,96.93,96.91,96.92,5300000.0
2008-05-09 19:39:00,96.92,96.94,96.895,96.92,21400000.0
2008-05-09 19:40:00,96.92,96.92,96.895,96.9,24000000.0
2008-05-09 19:41:00,96.9,96.93,96.9,96.92,20500000.0
2008-05-09 19:42:00,96.925,96.95,96.925,96.945,20100000.0
2008-05-09 19:43:00,96.945,96.96,96.935,96.95,10000000.0
2008-05-09 19:44:00,96.96,96.97,96.955,96.97,13700000.0
2008-05-09 19:45:00,96.97,96.99,96.945,96.95,28500000.0
2008-05-09 19:46:00,96.965,96.965,96.925,96.94,36300000.0
2008-05-09 19:47:00,96.94,96.96,96.93,96.96,11900000.0
2008-05-09 19:48:00,96.96,96.96,96.94,96.955,19000000.0
2008-05-09 19:49:00,96.95,96.955,96.91,96.915,12400000.0
2008-05-09 19:50:00,96.915,96.92,96.91,96.92,13500000.0
2008-05-09 19:51:00,96.92,96.93,96.92,96.92,6000000.0
2008-05-09 19:52:00,96.91,96.91,96.9,96.91,2800000.0
2008-05-09 19:53:00,96.91,96.915,96.91,96.91,4000000.0
2008-05-09 19:54:00,96.915,96.92,96.905,96.91,5600000.0
2008-05-09 19:55:00,96.915,96.92,96.895,96.9,12700000.0
2008-05-09 19:56:00,96.9,96.94,96.9,96.94,6300000.0
2008-05-09 19:57:00,96.94,96.97,96.94,96.97,12600000.0
2008-05-09 19:58:00,96.97,96.99,96.96,96.97,17200000.0
2008-05-09 19:59:00,96.97,96.98,96.97,96.98,3400000.0
2008-05-09 20:00:00,96.98,96.98,96.96,96.96,5600000.0
2008-05-09 20:01:00,96.96,96.97,96.95,96.95,3300000.0
2008-05-09 20:02:00,96.95,96.98,96.935,96.98,20100000.0
2008-05-09 20:03:00,96.98,96.98,96.97,96.97,9100000.0
2008-05-09 20:04:00,96.97,96.99,96.97,96.98,5700000.0
2008-05-09 20:05:00,96.98,96.98,96.94,96.95,10800000.0
2008-05-09 20:06:00,96.945,96.95,96.94,96.95,6600000.0
2008-05-09 20:07:00,96.96,96.96,96.93,96.93,6100000.0
2008-05-09 20:08:00,96.93,96.93,96.92,96.92,4900000.0
2008-05-09 20:09:00,96.92,96.93,96.92,96.93,5100000.0
2008-05-09 20:10:00,96.93,96.94,96.93,96.94,10600000.0
2008-05-09 20:11:00,96.94,96.94,96.91,96.93,9800000.0
2008-05-09 20:12:00,96.93,96.93,96.92,96.92,2600000.0
2008-05-09 20:13:00,96.92,96.93,96.91,96.92,10600000.0
2008-05-09 20:14:00,96.92,96.93,96.91,96.92,10400000.0
2008-05-09 20:15:00,96.91,96.97,96.91,96.96,16000000.0
2008-05-09 20:16:00,96.96,96.96,96.96,96.96,4600000.0
2008-05-09 20:17:00,96.96,96.975,96.96,96.975,11700000.0
2008-05-09 20:18:00,96.975,97.005,96.97,97.005,9600000.0
2008-05-09 20:19:00,97.005,97.015,96.99,97.01,19600000.0
2008-05-09 20:20:00,97.01,97.04,97.01,97.03,12500000.0
2008-05-09 20:21:00,97.03,97.06,97.01,97.06,41400000.0
2008-05-09 20:22:00,97.06,97.06,97.0,97.01,48500000.0
2008-05-09 20:23:00,97.005,97.01,97.0,97.01,15300000.0
2008-05-09 20:24:00,97.01,97.01,96.99,96.99,51500000.0
2008-05-09 20:25:00,96.99,96.99,96.99,96.99,31000000.0
2008-05-09 20:26:00,96.98,96.99,96.97,96.98,71300000.0
2008-05-09 20:27:00,96.98,96.98,96.96,96.96,121600000.0
2008-05-09 20:28:00,96.96,96.96,96.95,96.95,33400000.0
2008-05-09 20:29:00,96.95,96.96,96.95,96.96,7200000.0
2008-05-09 20:30:00,96.96,96.96,96.95,96.95,24700000.0
2008-05-09 20:31:00,96.95,96.96,96.94,96.945,30100000.0
2008-05-09 20:32:00,96.945,96.95,96.94,96.94,8700000.0
2008-05-09 20:33:00,96.94,96.975,96.94,96.97,27800000.0
2008-05-09 20:34:00,96.97,96.97,96.94,96.94,12800000.0
2008-05-09 20:35:00,96.94,96.96,96.94,96.96,9500000.0
2008-05-09 20:36:00,96.96,96.99,96.96,96.98,45000000.0
2008-05-09 20:37:00,96.98,96.99,96.98,96.98,44000000.0
2008-05-09 20:38:00,96.98,96.99,96.98,96.98,26000000.0
2008-05-09 20:39:00,96.98,97.0,96.95,96.995,117500000.0
2008-05-09 20:40:00,96.995,96.995,96.83,96.83,186900000.0
2008-05-09 20:41:00,96.83,96.845,96.83,96.845,65700000.0
2008-05-09 20:42:00,96.85,96.88,96.85,96.88,41100000.0
2008-05-09 20:43:00,96.88,96.93,96.88,96.93,23800000.0
2008-05-09 20:44:00,96.93,96.94,96.92,96.92,15000000.0
2008-05-09 20:45:00,96.92,96.93,96.92,96.93,18800000.0
2008-05-09 20:46:00,96.93,96.95,96.93,96.94,28200000.0
2008-05-09 20:47:00,96.94,96.96,96.94,96.96,12700000.0
2008-05-09 20:48:00,96.97,96.97,96.91,96.93,59200000.0
2008-05-09 20:49:00,96.93,96.935,96.91,96.915,88900000.0
2008-05-09 20:50:00,96.91,96.985,96.895,96.985,47500000.0
2008-05-09 20:51:00,96.98,96.98,96.95,96.96,38300000.0
2008-05-09 20:52:00,96.955,96.975,96.95,96.965,34800000.0
2008-05-09 20:53:00,96.97,96.985,96.96,96.98,68200000.0
2008-05-09 20:54:00,96.98,96.98,96.97,96.975,20200000.0
2008-05-09 20:55:00,96.98,97.005,96.98,97.0,83400000.0
2008-05-09 20:56:00,97.005,97.03,97.005,97.03,47700000.0
2008-05-09 20:57:00,97.03,97.09,97.03,97.09,71600000.0
2008-05-09 20:58:00,97.095,97.105,97.065,97.08,37400000.0
2008-05-09 20:59:00,97.08,97.12,97.065,97.12,95400000.0
2008-05-09 21:00:00,97.12,97.12,97.05,97.05,67900000.0
2008-05-09 21:01:00,97.05,97.065,97.015,97.05,50700000.0
2008-05-09 21:02:00,97.05,97.05,97.015,97.04,27600000.0
2008-05-09 21:03:00,97.045,97.07,97.045,97.06,10000000.0
2008-05-09 21:04:00,97.065,97.075,97.04,97.04,24000000.0
2008-05-09 21:05:00,97.04,97.07,97.01,97.06,84700000.0
2008-05-09 21:06:00,97.06,97.06,97.06,97.06,8200000.0
2008-05-09 21:07:00,97.06,97.07,97.05,97.06,42900000.0
2008-05-09 21:08:00,97.06,97.06,97.05,97.06,7900000.0
2008-05-09 21:09:00,97.06,97.07,97.055,97.06,14300000.0
2008-05-09 21:10:00,97.06,97.065,97.05,97.05,22700000.0
2008-05-09 21:11:00,97.055,97.095,97.05,97.08,35600000.0
2008-05-09 21:12:00,97.075,97.075,97.075,97.075,400000.0
2008-05-09 21:13:00,97.07,97.09,97.07,97.09,10600000.0
2008-05-09 21:14:00,97.09,97.09,97.07,97.08,26100000.0
2008-05-09 21:15:00,97.08,97.085,97.07,97.085,9100000.0
2008-05-09 21:16:00,97.08,97.085,97.08,97.08,9800000.0
2008-05-09 21:17:00,97.08,97.085,97.075,97.08,26900000.0
2008-05-09 21:18:00,97.085,97.085,97.085,97.085,3400000.0
2008-05-09 21:19:00,97.09,97.095,97.08,97.08,80400000.0
2008-05-09 21:20:00,97.08,97.08,97.08,97.08,32100000.0
2008-05-09 21:21:00,97.08,97.08,97.07,97.07,10600000.0
2008-05-09 21:22:00,97.075,97.075,97.04,97.06,65700000.0
2008-05-09 21:23:00,97.06,97.07,97.06,97.06,21700000.0
2008-05-09 21:24:00,97.06,97.06,97.06,97.06,10100000.0
2008-05-09 21:25:00,97.06,97.08,97.06,97.07,91900000.0
2008-05-09 21:26:00,97.08,97.09,97.08,97.09,73400000.0
2008-05-09 21:27:00,97.09,97.09,97.09,97.09,4200000.0
2008-05-09 21:28:00,97.09,97.095,97.08,97.08,55500000.0
2008-05-09 21:29:00,97.08,97.09,97.08,97.09,7900000.0
2008-05-09 21:30:00,97.09,97.135,97.09,97.13,97700000.0
2008-05-09 21:31:00,97.135,97.15,97.13,97.14,25400000.0
2008-05-09 21:32:00,97.14,97.15,97.125,97.145,21800000.0
2008-05-09 21:33:00,97.145,97.15,97.14,97.15,28800000.0
2008-05-09 21:34:00,97.15,97.16,97.15,97.16,24900000.0
2008-05-09 21:35:00,97.17,97.19,97.14,97.145,42195267.0
2008-05-09 21:36:00,97.14,97.14,97.11,97.12,55800000.0
2008-05-09 21:37:00,97.12,97.125,97.12,97.12,23800000.0
2008-05-09 21:38:00,97.12,97.15,97.12,97.13,17300000.0
2008-05-09 21:39:00,97.14,97.15,97.13,97.15,29900000.0
2008-05-09 21:40:00,97.15,97.16,97.15,97.155,35400000.0
2008-05-09 21:41:00,97.15,97.18,97.15,97.15,34300000.0
2008-05-09 21:42:00,97.15,97.17,97.15,97.17,9800000.0
2008-05-09 21:43:00,97.17,97.2,97.17,97.19,33100000.0
2008-05-09 21:44:00,97.19,97.2,97.18,97.18,34000000.0
2008-05-09 21:45:00,97.185,97.195,97.185,97.185,36600000.0
2008-05-09 21:46:00,97.19,97.19,97.13,97.145,79500000.0
2008-05-09 21:47:00,97.14,97.15,97.14,97.15,30700000.0
2008-05-09 21:48:00,97.15,97.15,97.135,97.14,2400000.0
2008-05-09 21:49:00,97.135,97.18,97.13,97.18,28700000.0
2008-05-09 21:50:00,97.18,97.19,97.155,97.16,46700000.0
2008-05-09 21:51:00,97.16,97.17,97.16,97.17,46200000.0
2008-05-09 21:52:00,97.16,97.165,97.16,97.16,53300000.0
2008-05-09 21:53:00,97.16,97.16,97.125,97.13,88600000.0
2008-05-09 21:54:00,97.13,97.14,97.12,97.12,6100000.0
2008-05-09 21:55:00,97.12,97.12,97.105,97.105,4600000.0
2008-05-09 21:56:00,97.11,97.11,97.11,97.11,2400000.0
2008-05-09 21:57:00,97.11,97.11,97.11,97.11,7000000.0
2008-05-09 21:58:00,97.11,97.12,97.11,97.12,14400000.0
2008-05-09 21:59:00,97.12,97.13,97.11,97.11,22600000.0
2008-05-09 22:00:00,97.11,97.11,97.11,97.11,3000000.0
2008-05-09 22:01:00,97.11,97.11,97.1,97.11,10200000.0
2008-05-09 22:02:00,97.11,97.115,97.11,97.115,84200000.0
2008-05-09 22:03:00,97.115,97.12,97.115,97.12,31200000.0
2008-05-09 22:04:00,97.12,97.12,97.105,97.105,28900000.0
2008-05-09 22:05:00,97.11,97.125,97.105,97.105,32200000.0
2008-05-09 22:06:00,97.105,97.12,97.1,97.1,13000000.0
2008-05-09 22:07:00,97.1,97.11,97.1,97.105,25800000.0
2008-05-09 22:08:00,97.105,97.11,97.095,97.095,7300000.0
2008-05-09 22:09:00,97.1,97.11,97.075,97.08,70400000.0
2008-05-09 22:10:00,97.085,97.09,97.07,97.07,109100000.0
2008-05-09 22:11:00,97.07,97.07,97.05,97.05,26500000.0
2008-05-09 22:12:00,97.05,97.05,97.05,97.05,32800000.0
2008-05-09 22:13:00,97.05,97.065,97.03,97.065,65700000.0
2008-05-09 22:14:00,97.065,97.08,97.05,97.05,13100000.0
2008-05-09 22:15:00,97.045,97.055,97.03,97.035,9000000.0
2008-05-09 22:16:00,97.035,97.04,97.025,97.025,8900000.0
2008-05-09 22:17:00,97.025,97.05,97.01,97.04,73600000.0
2008-05-09 22:18:00,97.05,97.06,97.05,97.055,58200000.0
2008-05-09 22:19:00,97.055,97.06,97.035,97.04,74300000.0
2008-05-09 22:20:00,97.04,97.04,97.04,97.04,17600000.0
2008-05-09 22:21:00,97.04,97.04,97.02,97.025,8400000.0
2008-05-09 22:22:00,97.02,97.035,97.01,97.01,8200000.0
2008-05-09 22:23:00,97.015,97.02,97.015,97.02,200000.0
2008-05-09 22:24:00,97.015,97.015,96.995,97.0,2700000.0
2008-05-09 22:25:00,97.0,97.01,96.995,97.01,20800000.0
2008-05-09 22:26:00,97.01,97.03,97.0,97.0,12900000.0
2008-05-09 22:27:00,97.0,97.02,96.985,97.005,29900000.0
2008-05-09 22:28:00,97.0,97.015,96.99,97.01,63900000.0
2008-05-09 22:29:00,97.01,97.01,97.0,97.01,70400000.0
2008-05-09 22:30:00,97.01,97.02,96.99,97.02,163900000.0
2008-05-09 22:31:00,97.02,97.03,97.01,97.015,66100000.0
2008-05-09 22:32:00,97.015,97.03,97.01,97.03,63700000.0
2008-05-09 22:33:00,97.03,97.03,97.03,97.03,23200000.0
2008-05-09 22:34:00,97.03,97.04,97.03,97.04,16800000.0
2008-05-09 22:35:00,97.04,97.04,97.04,97.04,16800000.0
2008-05-09 22:36:00,97.045,97.1,97.03,97.07,271800000.0
2008-05-09 22:37:00,97.07,97.08,97.07,97.08,73600000.0
2008-05-09 22:38:00,97.08,97.08,97.07,97.07,17200000.0
2008-05-09 22:39:00,97.07,97.07,97.05,97.055,77700000.0
2008-05-09 22:40:00,97.055,97.07,97.005,97.005,32500000.0
2008-05-09 22:41:00,97.005,97.005,96.99,96.99,7300000.0
2008-05-09 22:42:00,96.99,96.99,96.98,96.98,3600000.0
2008-05-09 22:43:00,96.98,96.98,96.95,96.95,34400000.0
2008-05-09 22:44:00,96.95,96.96,96.95,96.96,24800000.0
2008-05-09 22:45:00,96.96,96.965,96.945,96.945,20800000.0
2008-05-09 22:46:00,96.95,96.95,96.93,96.93,35700000.0
2008-05-09 22:47:00,96.93,96.965,96.925,96.965,30800000.0
2008-05-09 22:48:00,96.965,96.97,96.94,96.945,52800000.0
2008-05-09 22:49:00,96.95,96.96,96.93,96.95,48000000.0
2008-05-09 22:50:00,96.97,96.97,96.95,96.96,100000000.0
2008-05-09 22:51:00,96.96,96.97,96.96,96.97,16800000.0
2008-05-09 22:52:00,96.97,96.995,96.97,96.985,7200000.0
2008-05-09 22:53:00,96.99,96.99,96.99,96.99,5600000.0
2008-05-09 22:54:00,96.99,96.99,96.99,96.99,8000000.0
2008-05-09 22:55:00,96.99,96.99,96.94,96.965,30700000.0
2008-05-09 22:56:00,96.98,97.0,96.98,96.995,32000000.0
2008-05-09 22:57:00,96.975,96.995,96.975,96.995,1600000.0
2008-05-09 22:58:00,96.99,96.99,96.96,96.96,108000000.0
2008-05-09 22:59:00,96.96,96.99,96.96,96.98,140900000.0
2008-05-11 23:00:00,96.877,97.059,96.877,96.885,73700000.0
2008-05-11 23:01:00,96.883,96.891,96.858,96.872,213200000.0
2008-05-11 23:02:00,96.855,96.855,96.85,96.85,18000000.0
2008-05-11 23:03:00,96.933,96.935,96.93,96.93,93800000.0
2008-05-11 23:04:00,96.865,96.885,96.865,96.884,9800000.0
2008-05-11 23:05:00,96.878,96.881,96.872,96.878,114000000.0
2008-05-11 23:06:00,96.872,96.899,96.872,96.873,80100000.0
2008-05-11 23:07:00,96.886,96.888,96.851,96.875,141000000.0
2008-05-11 23:08:00,96.84,96.874,96.84,96.86,42900000.0
2008-05-11 23:09:00,96.82,96.82,96.76,96.81,64000000.0
2008-05-11 23:10:00,96.815,96.875,96.795,96.85,31200000.0
2008-05-11 23:11:00,96.815,96.83,96.815,96.83,4000000.0
2008-05-11 23:12:00,96.83,96.83,96.815,96.825,4800000.0
2008-05-11 23:13:00,96.835,96.84,96.795,96.795,45600000.0
2008-05-11 23:14:00,96.825,96.84,96.825,96.84,17600000.0
2008-05-11 23:15:00,96.836,96.868,96.805,96.813,87500000.0
2008-05-11 23:16:00,96.83,96.855,96.815,96.84,51200000.0
2008-05-11 23:17:00,96.835,96.835,96.8,96.82,40800000.0
2008-05-11 23:18:00,96.82,96.85,96.82,96.84,60800000.0
2008-05-11 23:19:00,96.82,96.825,96.815,96.825,80200000.0
2008-05-11 23:20:00,96.83,96.83,96.83,96.83,800000.0
2008-05-11 23:21:00,96.83,96.84,96.83,96.83,38400000.0
2008-05-11 23:22:00,96.84,96.87,96.84,96.87,54000000.0
2008-05-11 23:23:00,96.87,96.875,96.855,96.855,36800000.0
2008-05-11 23:24:00,96.855,96.855,96.835,96.835,10000000.0
2008-05-11 23:25:00,96.835,96.85,96.835,96.85,17600000.0
2008-05-11 23:26:00,96.872,96.883,96.842,96.846,35400000.0
2008-05-11 23:27:00,96.864,96.905,96.864,96.9,38500000.0
2008-05-11 23:28:00,96.872,96.897,96.85,96.85,56500000.0
2008-05-11 23:29:00,96.92,96.92,96.92,96.92,8400000.0
2008-05-11 23:30:00,96.908,96.924,96.889,96.921,224200000.0
2008-05-11 23:31:00,96.925,96.934,96.888,96.892,168300000.0
2008-05-11 23:32:00,96.935,96.935,96.935,96.935,800000.0
2008-05-11 23:33:00,96.95,96.98,96.95,96.98,13200000.0
2008-05-11 23:34:00,96.99,97.01,96.96,96.99,97600000.0
2008-05-11 23:35:00,96.99,97.01,96.99,97.01,125200000.0
2008-05-11 23:36:00,97.01,97.02,96.99,97.02,156400000.0
2008-05-11 23:37:00,97.03,97.03,97.01,97.01,25200000.0
2008-05-11 23:38:00,97.02,97.02,97.015,97.02,36000000.0
2008-05-11 23:39:00,97.023,97.023,96.983,96.983,128100000.0
2008-05-11 23:40:00,97.03,97.035,97.02,97.02,40800000.0
2008-05-11 23:41:00,96.97,96.975,96.97,96.975,1800000.0
2008-05-11 23:42:00,96.975,96.975,96.975,96.975,800000.0
2008-05-11 23:43:00,96.975,96.975,96.97,96.975,2000000.0
2008-05-11 23:44:00,96.98,96.98,96.96,96.96,20000000.0
2008-05-11 23:45:00,96.974,96.983,96.92,96.92,243800000.0
2008-05-11 23:46:00,96.945,96.966,96.945,96.956,227600000.0
2008-05-11 23:47:00,96.965,96.965,96.96,96.965,18800000.0
2008-05-11 23:48:00,96.96,96.96,96.95,96.95,18400000.0
2008-05-11 23:49:00,96.95,96.96,96.95,96.96,18400000.0
2008-05-11 23:50:00,96.96,96.96,96.95,96.96,26800000.0
2008-05-11 23:51:00,96.924,96.967,96.92,96.967,53600000.0
2008-05-11 23:52:00,96.932,96.953,96.932,96.932,32500000.0
2008-05-11 23:53:00,96.95,96.96,96.95,96.96,26800000.0
2008-05-11 23:54:00,96.97,96.97,96.95,96.96,88000000.0
2008-05-11 23:55:00,96.97,96.97,96.97,96.97,8400000.0
2008-05-11 23:56:00,96.97,96.97,96.96,96.96,25200000.0
2008-05-11 23:57:00,96.942,96.944,96.911,96.941,306300000.0
2008-05-11 23:58:00,96.96,96.96,96.895,96.895,35100000.0
2008-05-11 23:59:00,96.895,96.895,96.89,96.895,1600000.0
2008-05-12 00:00:00,96.89,96.91,96.89,96.91,25400000.0
2008-05-12 00:01:00,96.9,96.9,96.88,96.9,40500000.0
2008-05-12 00:02:00,96.9,96.9,96.885,96.89,24400000.0
2008-05-12 00:03:00,96.9,96.94,96.9,96.93,139800000.0
2008-05-12 00:04:00,96.94,96.96,96.94,96.95,23800000.0
2008-05-12 00:05:00,96.95,96.96,96.95,96.96,1600000.0
2008-05-12 00:06:00,96.96,96.96,96.94,96.94,4400000.0
2008-05-12 00:07:00,96.94,96.94,96.94,96.94,600000.0
2008-05-12 00:08:00,96.94,96.99,96.94,96.99,10200000.0
2008-05-12 00:09:00,97.0,97.0,96.94,96.97,12400000.0
2008-05-12 00:10:00,96.97,96.98,96.97,96.98,2000000.0
2008-05-12 00:11:00,96.98,96.99,96.98,96.99,4000000.0
2008-05-12 00:12:00,97.0,97.0,96.96,96.97,7400000.0
2008-05-12 00:13:00,96.97,96.98,96.97,96.98,6000000.0
2008-05-12 00:14:00,96.99,96.99,96.99,96.99,900000.0
2008-05-12 00:15:00,96.99,96.99,96.99,96.99,3600000.0
2008-05-12 00:16:00,96.99,96.99,96.99,96.99,1800000.0
2008-05-12 00:17:00,97.0,97.01,96.99,97.01,4100000.0
2008-05-12 00:18:00,97.01,97.03,97.01,97.03,6600000.0
2008-05-12 00:19:00,97.03,97.05,97.03,97.05,4700000.0
2008-05-12 00:20:00,97.05,97.05,97.02,97.02,1700000.0
2008-05-12 00:21:00,97.02,97.06,97.02,97.06,5500000.0
2008-05-12 00:22:00,97.06,97.06,97.05,97.05,9400000.0
2008-05-12 00:23:00,97.05,97.06,97.05,97.06,2500000.0
2008-05-12 00:24:00,97.06,97.07,97.05,97.07,4100000.0
2008-05-12 00:25:00,97.07,97.07,97.05,97.07,1400000.0
2008-05-12 00:26:00,97.03,97.04,97.03,97.04,3700000.0
2008-05-12 00:27:00,97.05,97.05,97.0,97.01,5700000.0
2008-05-12 00:28:00,97.01,97.01,97.0,97.0,2600000.0
2008-05-12 00:29:00,96.99,96.99,96.99,96.99,2100000.0
2008-05-12 00:30:00,96.97,96.99,96.97,96.99,1400000.0
2008-05-12 00:31:00,96.99,96.99,96.97,96.97,9400000.0
2008-05-12 00:32:00,96.97,97.0,96.94,96.96,5000000.0
2008-05-12 00:33:00,96.96,96.96,96.94,96.95,7900000.0
2008-05-12 00:34:00,96.95,96.95,96.905,96.94,8800000.0
2008-05-12 00:35:00,96.94,96.94,96.89,96.89,11100000.0
2008-05-12 00:36:00,96.87,96.88,96.87,96.88,4300000.0
2008-05-12 00:37:00,96.88,96.88,96.87,96.88,13500000.0
2008-05-12 00:38:00,96.88,96.88,96.87,96.87,12700000.0
2008-05-12 00:39:00,96.88,96.88,96.79,96.84,21800000.0
2008-05-12 00:40:00,96.84,96.88,96.84,96.86,12000000.0
2008-05-12 00:41:00,96.86,96.87,96.86,96.87,8900000.0
2008-05-12 00:42:00,96.86,96.86,96.85,96.85,6300000.0
2008-05-12 00:43:00,96.85,96.86,96.85,96.86,6100000.0
2008-05-12 00:44:00,96.87,96.88,96.84,96.86,8700000.0
2008-05-12 00:45:00,96.855,96.86,96.84,96.84,2500000.0
2008-05-12 00:46:00,96.83,96.83,96.81,96.81,1300000.0
2008-05-12 00:47:00,96.81,96.81,96.76,96.79,4300000.0
2008-05-12 00:48:00,96.79,96.8,96.79,96.8,10400000.0
2008-05-12 00:49:00,96.8,96.8,96.69,96.72,20500000.0
2008-05-12 00:50:00,96.73,96.73,96.7,96.73,14500000.0
2008-05-12 00:51:00,96.73,96.73,96.69,96.72,15500000.0
2008-05-12 00:52:00,96.72,96.72,96.69,96.71,3500000.0
2008-05-12 00:53:00,96.69,96.72,96.69,96.72,5400000.0
2008-05-12 00:54:00,96.72,96.73,96.71,96.71,5300000.0
2008-05-12 00:55:00,96.71,96.71,96.67,96.67,7200000.0
2008-05-12 00:56:00,96.67,96.72,96.65,96.66,17800000.0
2008-05-12 00:57:00,96.65,96.66,96.62,96.65,28200000.0
2008-05-12 00:58:00,96.64,96.67,96.61,96.63,24400000.0
2008-05-12 00:59:00,96.62,96.63,96.59,96.59,34900000.0
2008-05-12 01:00:00,96.585,96.65,96.58,96.65,154600000.0
2008-05-12 01:01:00,96.64,96.69,96.64,96.69,19000000.0
2008-05-12 01:02:00,96.69,96.7,96.69,96.7,1200000.0
2008-05-12 01:03:00,96.7,96.7,96.67,96.67,2500000.0
2008-05-12 01:04:00,96.7,96.7,96.7,96.7,900000.0
2008-05-12 01:05:00,96.7,96.71,96.7,96.71,3000000.0
2008-05-12 01:06:00,96.71,96.72,96.71,96.72,5300000.0
2008-05-12 01:07:00,96.72,96.72,96.72,96.72,1500000.0
2008-05-12 01:08:00,96.72,96.72,96.66,96.66,22000000.0
2008-05-12 01:09:00,96.66,96.66,96.65,96.65,16000000.0
2008-05-12 01:10:00,96.65,96.68,96.65,96.68,8500000.0
2008-05-12 01:11:00,96.68,96.68,96.67,96.67,5200000.0
2008-05-12 01:12:00,96.67,96.69,96.67,96.69,2900000.0
2008-05-12 01:13:00,96.67,96.67,96.67,96.67,2000000.0
2008-05-12 01:14:00,96.67,96.69,96.67,96.69,4100000.0
2008-05-12 01:15:00,96.7,96.71,96.7,96.71,1600000.0
2008-05-12 01:16:00,96.71,96.71,96.68,96.68,6100000.0
2008-05-12 01:17:00,96.68,96.7,96.68,96.7,6100000.0
2008-05-12 01:18:00,96.7,96.7,96.68,96.7,7100000.0
2008-05-12 01:19:00,96.7,96.7,96.68,96.68,7100000.0
2008-05-12 01:20:00,96.67,96.67,96.67,96.67,900000.0
2008-05-12 01:21:00,96.67,96.7,96.67,96.7,15800000.0
2008-05-12 01:22:00,96.7,96.7,96.66,96.67,11400000.0
2008-05-12 01:23:00,96.67,96.68,96.61,96.62,32500000.0
2008-05-12 01:24:00,96.62,96.64,96.59,96.62,458900000.0
2008-05-12 01:25:00,96.62,96.63,96.62,96.625,98500000.0
2008-05-12 01:26:00,96.62,96.65,96.62,96.65,133400000.0
2008-05-12 01:27:00,96.65,96.65,96.63,96.65,126900000.0
2008-05-12 01:28:00,96.65,96.66,96.65,96.65,54100000.0
2008-05-12 01:29:00,96.65,96.66,96.65,96.66,56800000.0
2008-05-12 01:30:00,96.655,96.655,96.63,96.63,132300000.0
2008-05-12 01:31:00,96.63,96.63,96.57,96.57,228300000.0
2008-05-12 01:32:00,96.57,96.6,96.55,96.58,309800000.0
2008-05-12 01:33:00,96.58,96.63,96.57,96.6,380800000.0
2008-05-12 01:34:00,96.6,96.645,96.6,96.62,59700000.0
2008-05-12 01:35:00,96.62,96.635,96.62,96.62,145400000.0
2008-05-12 01:36:00,96.62,96.64,96.61,96.64,214900000.0
2008-05-12 01:37:00,96.64,96.665,96.61,96.63,433100000.0
2008-05-12 01:38:00,96.62,96.64,96.62,96.62,205600000.0
2008-05-12 01:39:00,96.62,96.65,96.61,96.64,283800000.0
2008-05-12 01:40:00,96.65,96.65,96.63,96.64,64600000.0
2008-05-12 01:41:00,96.64,96.65,96.62,96.62,56400000.0
2008-05-12 01:42:00,96.625,96.63,96.62,96.63,20200000.0
2008-05-12 01:43:00,96.63,96.64,96.62,96.635,103800000.0
2008-05-12 01:44:00,96.63,96.63,96.63,96.63,36900000.0
2008-05-12 01:45:00,96.63,96.64,96.6,96.61,316900000.0
2008-05-12 01:46:00,96.61,96.61,96.58,96.6,123300000.0
2008-05-12 01:47:00,96.61,96.62,96.6,96.605,199600000.0
2008-05-12 01:48:00,96.6,96.6,96.58,96.59,91200000.0
2008-05-12 01:49:00,96.59,96.6,96.58,96.58,103600000.0
2008-05-12 01:50:00,96.58,96.595,96.56,96.57,186400000.0
2008-05-12 01:51:00,96.57,96.57,96.495,96.51,373000000.0
2008-05-12 01:52:00,96.51,96.52,96.45,96.45,436400000.0
2008-05-12 01:53:00,96.45,96.46,96.38,96.4,503400000.0
2008-05-12 01:54:00,96.405,96.45,96.4,96.44,500700000.0
2008-05-12 01:55:00,96.44,96.45,96.43,96.44,314500000.0
2008-05-12 01:56:00,96.45,96.475,96.42,96.42,232600000.0
2008-05-12 01:57:00,96.42,96.42,96.4,96.41,253400000.0
2008-05-12 01:58:00,96.41,96.43,96.4,96.43,110300000.0
2008-05-12 01:59:00,96.43,96.48,96.43,96.48,167700000.0
2008-05-12 02:00:00,96.48,96.5,96.45,96.46,192400000.0
2008-05-12 02:01:00,96.46,96.49,96.46,96.49,40100000.0
2008-05-12 02:02:00,96.49,96.51,96.48,96.51,43100000.0
2008-05-12 02:03:00,96.51,96.58,96.51,96.57,588900000.0
2008-05-12 02:04:00,96.56,96.57,96.55,96.56,254700000.0
2008-05-12 02:05:00,96.56,96.57,96.55,96.56,379100000.0
2008-05-12 02:06:00,96.56,96.56,96.55,96.55,92600000.0
2008-05-12 02:07:00,96.54,96.54,96.52,96.54,146800000.0
2008-05-12 02:08:00,96.53,96.54,96.52,96.52,122400000.0
2008-05-12 02:09:00,96.53,96.53,96.5,96.51,227600000.0
2008-05-12 02:10:00,96.51,96.52,96.51,96.52,141200000.0
2008-05-12 02:11:00,96.52,96.53,96.52,96.53,241500002.0
2008-05-12 02:12:00,96.53,96.56,96.53,96.56,205600000.0
2008-05-12 02:13:00,96.56,96.59,96.545,96.59,378800000.0
2008-05-12 02:14:00,96.59,96.6,96.59,96.59,232800000.0
2008-05-12 02:15:00,96.595,96.6,96.55,96.57,326100000.0
2008-05-12 02:16:00,96.57,96.59,96.57,96.58,293200000.0
2008-05-12 02:17:00,96.58,96.58,96.57,96.57,62000000.0
2008-05-12 02:18:00,96.57,96.6,96.56,96.6,259700001.0
2008-05-12 02:19:00,96.6,96.66,96.6,96.66,536100000.0
2008-05-12 02:20:00,96.66,96.68,96.66,96.68,534200000.0
2008-05-12 02:21:00,96.68,96.69,96.66,96.67,409400000.0
2008-05-12 02:22:00,96.66,96.66,96.64,96.66,308600000.0
2008-05-12 02:23:00,96.66,96.66,96.65,96.66,120200000.0
2008-05-12 02:24:00,96.67,96.68,96.65,96.66,278700000.0
2008-05-12 02:25:00,96.66,96.66,96.65,96.66,141400000.0
2008-05-12 02:26:00,96.66,96.67,96.65,96.65,183800000.0
2008-05-12 02:27:00,96.65,96.65,96.64,96.65,185700000.0
2008-05-12 02:28:00,96.65,96.66,96.65,96.66,78800000.0
2008-05-12 02:29:00,96.66,96.69,96.65,96.68,459100000.0
2008-05-12 02:30:00,96.69,96.7,96.66,96.66,382900000.0
2008-05-12 02:31:00,96.67,96.68,96.63,96.64,241400000.0
2008-05-12 02:32:00,96.64,96.65,96.63,96.65,198600000.0
2008-05-12 02:33:00,96.65,96.68,96.65,96.65,92600000.0
2008-05-12 02:34:00,96.65,96.66,96.635,96.64,133800000.0
2008-05-12 02:35:00,96.64,96.66,96.64,96.66,117300000.0
2008-05-12 02:36:00,96.66,96.67,96.66,96.67,66100000.0
2008-05-12 02:37:00,96.67,96.68,96.67,96.68,146400000.0
2008-05-12 02:38:00,96.68,96.705,96.68,96.705,321800002.0
2008-05-12 02:39:00,96.71,96.75,96.71,96.74,290600000.0
2008-05-12 02:40:00,96.74,96.76,96.73,96.75,308300000.0
2008-05-12 02:41:00,96.75,96.77,96.75,96.77,174700000.0
2008-05-12 02:42:00,96.77,96.82,96.77,96.78,223400000.0
2008-05-12 02:43:00,96.78,96.79,96.77,96.77,62800000.0
2008-05-12 02:44:00,96.77,96.77,96.76,96.77,165300000.0
2008-05-12 02:45:00,96.77,96.77,96.73,96.74,373500003.0
2008-05-12 02:46:00,96.74,96.75,96.71,96.75,453000001.0
2008-05-12 02:47:00,96.75,96.75,96.73,96.74,166000001.0
2008-05-12 02:48:00,96.74,96.76,96.74,96.76,161400000.0
2008-05-12 02:49:00,96.76,96.78,96.73,96.73,223600001.0
2008-05-12 02:50:00,96.73,96.79,96.73,96.77,453600004.0
2008-05-12 02:51:00,96.77,96.78,96.77,96.77,72400000.0
2008-05-12 02:52:00,96.77,96.78,96.76,96.78,117500000.0
2008-05-12 02:53:00,96.765,96.78,96.76,96.77,354299999.0
2008-05-12 02:54:00,96.78,96.78,96.75,96.78,403500000.0
2008-05-12 02:55:00,96.77,96.81,96.74,96.79,711800000.0
2008-05-12 02:56:00,96.785,96.8,96.78,96.78,488499999.0
2008-05-12 02:57:00,96.78,96.78,96.77,96.78,311199999.0
2008-05-12 02:58:00,96.78,96.78,96.77,96.77,82700000.0
2008-05-12 02:59:00,96.77,96.77,96.77,96.77,1000000.0
2008-05-12 03:00:00,96.77,96.78,96.75,96.78,150800000.0
2008-05-12 03:01:00,96.78,96.83,96.76,96.83,356799999.0
2008-05-12 03:02:00,96.835,96.9,96.835,96.86,345400000.0
2008-05-12 03:03:00,96.86,96.86,96.85,96.86,261200000.0
2008-05-12 03:04:00,96.86,96.93,96.86,96.91,511000000.0
2008-05-12 03:05:00,96.91,96.91,96.9,96.9,120500000.0
2008-05-12 03:06:00,96.9,96.9,96.89,96.9,199300000.0
2008-05-12 03:07:00,96.9,96.92,96.9,96.92,129000000.0
2008-05-12 03:08:00,96.92,96.94,96.91,96.94,273200001.0
2008-05-12 03:09:00,96.94,96.985,96.92,96.965,463300000.0
2008-05-12 03:10:00,96.965,96.97,96.95,96.95,112700000.0
2008-05-12 03:11:00,96.95,96.96,96.95,96.95,73000000.0
2008-05-12 03:12:00,96.94,96.94,96.9,96.9,114200000.0
2008-05-12 03:13:00,96.9,96.92,96.9,96.92,98900000.0
2008-05-12 03:14:00,96.91,96.91,96.87,96.88,374700002.0
2008-05-12 03:15:00,96.87,96.9,96.86,96.89,170400000.0
2008-05-12 03:16:00,96.89,96.905,96.87,96.89,208000000.0
2008-05-12 03:17:00,96.89,96.895,96.88,96.88,7900000.0
2008-05-12 03:18:00,96.88,96.9,96.88,96.89,141100000.0
2008-05-12 03:19:00,96.89,96.9,96.89,96.89,91900000.0
2008-05-12 03:20:00,96.89,96.895,96.87,96.88,199200000.0
2008-05-12 03:21:00,96.88,96.88,96.87,96.88,113300000.0
2008-05-12 03:22:00,96.89,96.89,96.85,96.86,334300000.0
2008-05-12 03:23:00,96.86,96.86,96.815,96.83,245700000.0
2008-05-12 03:24:00,96.83,96.85,96.81,96.85,133800000.0
2008-05-12 03:25:00,96.85,96.86,96.83,96.83,31800000.0
2008-05-12 03:26:00,96.83,96.83,96.81,96.82,172000000.0
2008-05-12 03:27:00,96.83,96.84,96.79,96.81,166500000.0
2008-05-12 03:28:00,96.81,96.81,96.78,96.78,342200000.0
2008-05-12 03:29:00,96.78,96.79,96.755,96.755,151200000.0
2008-05-12 03:30:00,96.76,96.76,96.655,96.725,925100000.0
2008-05-12 03:31:00,96.735,96.75,96.715,96.74,428300000.0
2008-05-12 03:32:00,96.74,96.76,96.72,96.72,249800000.0
2008-05-12 03:33:00,96.725,96.73,96.67,96.705,207400000.0
2008-05-12 03:34:00,96.705,96.74,96.705,96.725,346300000.0
2008-05-12 03:35:00,96.725,96.73,96.68,96.69,614700000.0
2008-05-12 03:36:00,96.69,96.71,96.68,96.71,248200000.0
2008-05-12 03:37:00,96.72,96.74,96.68,96.69,309400000.0
2008-05-12 03:38:00,96.69,96.71,96.69,96.69,265400000.0
2008-05-12 03:39:00,96.69,96.71,96.68,96.69,248500000.0
2008-05-12 03:40:00,96.69,96.72,96.69,96.695,236400000.0
2008-05-12 03:41:00,96.695,96.7,96.695,96.7,160000000.0
2008-05-12 03:42:00,96.7,96.72,96.7,96.71,209700000.0
2008-05-12 03:43:00,96.71,96.72,96.71,96.71,298000000.0
2008-05-12 03:44:00,96.7,96.7,96.67,96.67,291100000.0
2008-05-12 03:45:00,96.67,96.67,96.55,96.57,922600000.0
2008-05-12 03:46:00,96.57,96.6,96.57,96.59,171400000.0
2008-05-12 03:47:00,96.59,96.64,96.59,96.63,422700000.0
2008-05-12 03:48:00,96.63,96.65,96.62,96.65,339300000.0
2008-05-12 03:49:00,96.65,96.67,96.65,96.67,520900000.0
2008-05-12 03:50:00,96.67,96.71,96.67,96.71,567000000.0
2008-05-12 03:51:00,96.7,96.71,96.68,96.71,522400000.0
2008-05-12 03:52:00,96.71,96.71,96.65,96.65,203100000.0
2008-05-12 03:53:00,96.65,96.655,96.62,96.64,452600000.0
2008-05-12 03:54:00,96.64,96.65,96.61,96.65,484600000.0
2008-05-12 03:55:00,96.65,96.66,96.65,96.65,184800000.0
2008-05-12 03:56:00,96.65,96.65,96.625,96.63,207500000.0
2008-05-12 03:57:00,96.63,96.63,96.63,96.63,102000000.0
2008-05-12 03:58:00,96.63,96.65,96.63,96.65,190300000.0
2008-05-12 03:59:00,96.65,96.66,96.64,96.65,448700000.0
2008-05-12 04:00:00,96.65,96.68,96.64,96.66,498900000.0
2008-05-12 04:01:00,96.66,96.74,96.66,96.74,655000000.0
2008-05-12 04:02:00,96.735,96.76,96.72,96.74,721800000.0
2008-05-12 04:03:00,96.74,96.75,96.73,96.74,354899999.0
2008-05-12 04:04:00,96.74,96.765,96.74,96.75,966200000.0
2008-05-12 04:05:00,96.75,96.76,96.75,96.75,192400000.0
2008-05-12 04:06:00,96.75,96.79,96.75,96.79,567000000.0
2008-05-12 04:07:00,96.78,96.81,96.78,96.78,381900000.0
2008-05-12 04:08:00,96.78,96.78,96.735,96.74,147100000.0
2008-05-12 04:09:00,96.74,96.74,96.71,96.71,652000000.0
2008-05-12 04:10:00,96.71,96.76,96.71,96.76,325400000.0
2008-05-12 04:11:00,96.76,96.77,96.74,96.76,341100000.0
2008-05-12 04:12:00,96.76,96.78,96.76,96.76,210800000.0
2008-05-12 04:13:00,96.77,96.77,96.76,96.765,127000000.0
2008-05-12 04:14:00,96.76,96.76,96.755,96.76,12900000.0
2008-05-12 04:15:00,96.76,96.76,96.74,96.76,328900000.0
2008-05-12 04:16:00,96.76,96.78,96.76,96.78,239100000.0
2008-05-12 04:17:00,96.78,96.82,96.77,96.81,172000000.0
2008-05-12 04:18:00,96.81,96.81,96.75,96.78,371700000.0
2008-05-12 04:19:00,96.78,96.79,96.765,96.78,137600000.0
2008-05-12 04:20:00,96.78,96.78,96.76,96.77,118200000.0
2008-05-12 04:21:00,96.77,96.79,96.77,96.78,67500000.0
2008-05-12 04:22:00,96.77,96.78,96.77,96.78,39900000.0
2008-05-12 04:23:00,96.78,96.79,96.77,96.78,113900000.0
2008-05-12 04:24:00,96.77,96.77,96.76,96.76,56000000.0
2008-05-12 04:25:00,96.76,96.77,96.76,96.77,122400000.0
2008-05-12 04:26:00,96.76,96.76,96.76,96.76,17600000.0
2008-05-12 04:27:00,96.755,96.76,96.74,96.76,146600000.0
2008-05-12 04:28:00,96.76,96.76,96.75,96.76,119300000.0
2008-05-12 04:29:00,96.76,96.76,96.74,96.74,328800000.0
2008-05-12 04:30:00,96.74,96.76,96.73,96.74,258200000.0
2008-05-12 04:31:00,96.74,96.75,96.73,96.73,58500000.0
2008-05-12 04:32:00,96.73,96.73,96.73,96.73,42600000.0
2008-05-12 04:33:00,96.73,96.74,96.73,96.73,70100000.0
2008-05-12 04:34:00,96.73,96.74,96.72,96.73,234100000.0
2008-05-12 04:35:00,96.72,96.74,96.72,96.74,192800000.0
2008-05-12 04:36:00,96.74,96.74,96.73,96.74,132900000.0
2008-05-12 04:37:00,96.74,96.74,96.72,96.72,211500000.0
2008-05-12 04:38:00,96.72,96.725,96.71,96.72,225400000.0
2008-05-12 04:39:00,96.72,96.75,96.72,96.75,259900000.0
2008-05-12 04:40:00,96.75,96.77,96.75,96.77,105500000.0
2008-05-12 04:41:00,96.77,96.78,96.74,96.74,581400000.0
2008-05-12 04:42:00,96.75,96.75,96.72,96.725,502000000.0
2008-05-12 04:43:00,96.72,96.75,96.72,96.74,452900000.0
2008-05-12 04:44:00,96.74,96.76,96.72,96.72,472400000.0
2008-05-12 04:45:00,96.72,96.72,96.71,96.72,219000000.0
2008-05-12 04:46:00,96.72,96.74,96.71,96.74,395300000.0
2008-05-12 04:47:00,96.74,96.785,96.74,96.76,341200000.0
2008-05-12 04:48:00,96.76,96.78,96.76,96.76,319700000.0
2008-05-12 04:49:00,96.76,96.775,96.76,96.775,54700000.0
2008-05-12 04:50:00,96.775,96.82,96.77,96.81,349500000.0
2008-05-12 04:51:00,96.815,96.825,96.8,96.8,659700000.0
2008-05-12 04:52:00,96.8,96.805,96.79,96.8,246400000.0
2008-05-12 04:53:00,96.8,96.8,96.79,96.79,167000000.0
2008-05-12 04:54:00,96.795,96.805,96.79,96.8,193300000.0
2008-05-12 04:55:00,96.8,96.81,96.8,96.81,64000000.0
2008-05-12 04:56:00,96.81,96.83,96.81,96.83,539800000.0
2008-05-12 04:57:00,96.83,96.86,96.82,96.86,1038500000.0
2008-05-12 04:58:00,96.86,96.87,96.85,96.86,443200000.0
2008-05-12 04:59:00,96.85,96.86,96.835,96.84,546800000.0
2008-05-12 05:00:00,96.84,96.865,96.83,96.86,348700000.0
2008-05-12 05:01:00,96.86,96.87,96.85,96.85,190800000.0
2008-05-12 05:02:00,96.85,96.86,96.83,96.84,471000000.0
2008-05-12 05:03:00,96.84,96.85,96.84,96.84,143000000.0
2008-05-12 05:04:00,96.84,96.875,96.84,96.87,465400000.0
2008-05-12 05:05:00,96.88,96.885,96.84,96.87,249500000.0
2008-05-12 05:06:00,96.87,96.9,96.86,96.89,613900003.0
2008-05-12 05:07:00,96.89,96.9,96.88,96.89,515799999.0
2008-05-12 05:08:00,96.89,96.91,96.89,96.91,140400000.0
2008-05-12 05:09:00,96.91,96.91,96.87,96.88,380800000.0
2008-05-12 05:10:00,96.89,96.9,96.89,96.9,322100000.0
2008-05-12 05:11:00,96.89,96.92,96.87,96.905,926499999.0
2008-05-12 05:12:00,96.91,96.93,96.91,96.92,438100000.0
2008-05-12 05:13:00,96.92,96.95,96.92,96.94,298600000.0
2008-05-12 05:14:00,96.945,96.95,96.94,96.94,85900000.0
2008-05-12 05:15:00,96.93,96.93,96.91,96.92,149700000.0
2008-05-12 05:16:00,96.91,96.91,96.91,96.91,20700000.0
2008-05-12 05:17:00,96.91,96.91,96.87,96.88,327600000.0
2008-05-12 05:18:00,96.88,96.89,96.88,96.88,285400000.0
2008-05-12 05:19:00,96.88,96.88,96.86,96.87,231000000.0
2008-05-12 05:20:00,96.86,96.87,96.86,96.86,270099999.0
2008-05-12 05:21:00,96.86,96.86,96.85,96.85,12700000.0
2008-05-12 05:22:00,96.85,96.85,96.8,96.81,409600000.0
2008-05-12 05:23:00,96.81,96.82,96.81,96.82,100500000.0
2008-05-12 05:24:00,96.82,96.82,96.8,96.8,159300000.0
2008-05-12 05:25:00,96.8,96.8,96.79,96.8,237300000.0
2008-05-12 05:26:00,96.8,96.8,96.79,96.79,194500000.0
2008-05-12 05:27:00,96.79,96.8,96.78,96.78,323800000.0
2008-05-12 05:28:00,96.78,96.78,96.76,96.77,533200000.0
2008-05-12 05:29:00,96.77,96.78,96.77,96.78,365900000.0
2008-05-12 05:30:00,96.79,96.79,96.78,96.79,118400000.0
2008-05-12 05:31:00,96.8,96.83,96.8,96.82,202300000.0
2008-05-12 05:32:00,96.82,96.85,96.82,96.85,381800000.0
2008-05-12 05:33:00,96.85,96.88,96.85,96.88,166300000.0
2008-05-12 05:34:00,96.88,96.9,96.88,96.895,342900000.0
2008-05-12 05:35:00,96.895,96.905,96.895,96.9,108600000.0
2008-05-12 05:36:00,96.9,96.91,96.89,96.9,421800000.0
2008-05-12 05:37:00,96.895,96.9,96.89,96.9,118600000.0
2008-05-12 05:38:00,96.9,96.9,96.9,96.9,76000000.0
2008-05-12 05:39:00,96.9,96.9,96.88,96.9,305200000.0
2008-05-12 05:40:00,96.9,96.9,96.88,96.88,674300000.0
2008-05-12 05:41:00,96.88,96.9,96.88,96.895,454599999.0
2008-05-12 05:42:00,96.895,96.895,96.885,96.89,212300000.0
2008-05-12 05:43:00,96.89,96.89,96.865,96.88,1090400000.0
2008-05-12 05:44:00,96.88,96.89,96.88,96.89,220700000.0
2008-05-12 05:45:00,96.89,96.89,96.87,96.88,249000000.0
2008-05-12 05:46:00,96.88,96.89,96.88,96.885,91000000.0
2008-05-12 05:47:00,96.885,96.905,96.88,96.895,187900000.0
2008-05-12 05:48:00,96.895,96.9,96.87,96.88,465700000.0
2008-05-12 05:49:00,96.88,96.905,96.88,96.905,268800000.0
2008-05-12 05:50:00,96.91,96.92,96.91,96.915,164700000.0
2008-05-12 05:51:00,96.92,96.925,96.92,96.925,99700000.0
2008-05-12 05:52:00,96.925,96.925,96.9,96.905,103600000.0
2008-05-12 05:53:00,96.905,96.925,96.905,96.92,198700000.0
2008-05-12 05:54:00,96.92,96.92,96.92,96.92,19100000.0
2008-05-12 05:55:00,96.92,96.92,96.89,96.89,343000000.0
2008-05-12 05:56:00,96.89,96.89,96.88,96.89,230500000.0
2008-05-12 05:57:00,96.89,96.9,96.89,96.9,30400000.0
2008-05-12 05:58:00,96.9,96.95,96.9,96.95,68000000.0
2008-05-12 05:59:00,96.95,96.95,96.93,96.94,251300000.0
2008-05-12 06:00:00,96.94,96.94,96.9,96.91,284600000.0
2008-05-12 06:01:00,96.92,96.93,96.875,96.9,307400000.0
2008-05-12 06:02:00,96.9,96.9,96.9,96.9,215400000.0
2008-05-12 06:03:00,96.91,96.93,96.89,96.89,162600000.0
2008-05-12 06:04:00,96.89,96.91,96.88,96.89,293300000.0
2008-05-12 06:05:00,96.89,96.89,96.87,96.87,210000000.0
2008-05-12 06:06:00,96.87,96.87,96.835,96.86,853700000.0
2008-05-12 06:07:00,96.86,96.87,96.85,96.87,251100000.0
2008-05-12 06:08:00,96.86,96.87,96.855,96.86,345000000.0
2008-05-12 06:09:00,96.86,96.88,96.86,96.87,318000000.0
2008-05-12 06:10:00,96.87,96.89,96.87,96.89,261100000.0
2008-05-12 06:11:00,96.89,96.91,96.89,96.91,352200000.0
2008-05-12 06:12:00,96.91,96.94,96.91,96.93,231900000.0
2008-05-12 06:13:00,96.93,96.93,96.85,96.86,664600000.0
2008-05-12 06:14:00,96.865,96.865,96.855,96.86,193200000.0
2008-05-12 06:15:00,96.86,96.87,96.81,96.83,373200000.0
2008-05-12 06:16:00,96.83,96.86,96.8,96.81,220000000.0
2008-05-12 06:17:00,96.81,96.83,96.81,96.82,157700000.0
2008-05-12 06:18:00,96.81,96.84,96.81,96.83,348600000.0
2008-05-12 06:19:00,96.83,96.83,96.78,96.78,402600000.0
2008-05-12 06:20:00,96.79,96.8,96.77,96.79,447200000.0
2008-05-12 06:21:00,96.79,96.79,96.76,96.77,509900000.0
2008-05-12 06:22:00,96.77,96.8,96.76,96.8,379000000.0
2008-05-12 06:23:00,96.8,96.8,96.79,96.79,199300000.0
2008-05-12 06:24:00,96.79,96.79,96.77,96.77,329000000.0
2008-05-12 06:25:00,96.77,96.79,96.77,96.79,556100000.0
2008-05-12 06:26:00,96.79,96.8,96.78,96.79,282500000.0
2008-05-12 06:27:00,96.79,96.8,96.78,96.79,300900000.0
2008-05-12 06:28:00,96.79,96.82,96.77,96.82,310000000.0
2008-05-12 06:29:00,96.82,96.82,96.8,96.82,159200000.0
2008-05-12 06:30:00,96.82,96.84,96.8,96.84,88000000.0
2008-05-12 06:31:00,96.83,96.84,96.82,96.82,147400000.0
2008-05-12 06:32:00,96.82,96.86,96.82,96.84,351700000.0
2008-05-12 06:33:00,96.84,96.85,96.84,96.85,330400000.0
2008-05-12 06:34:00,96.85,96.86,96.84,96.85,175200000.0
2008-05-12 06:35:00,96.85,96.89,96.85,96.89,403100000.0
2008-05-12 06:36:00,96.88,96.91,96.88,96.9,348800000.0
2008-05-12 06:37:00,96.9,96.9,96.88,96.88,168400000.0
2008-05-12 06:38:00,96.89,96.89,96.88,96.88,207100000.0
2008-05-12 06:39:00,96.88,96.88,96.86,96.865,252000000.0
2008-05-12 06:40:00,96.865,96.91,96.86,96.91,313800000.0
2008-05-12 06:41:00,96.91,96.91,96.89,96.89,191200000.0
2008-05-12 06:42:00,96.89,96.91,96.89,96.89,197799999.0
2008-05-12 06:43:00,96.9,96.91,96.875,96.9,263900000.0
2008-05-12 06:44:00,96.9,96.93,96.9,96.92,355200000.0
2008-05-12 06:45:00,96.92,96.94,96.89,96.9,463400001.0
2008-05-12 06:46:00,96.9,96.91,96.895,96.895,117400000.0
2008-05-12 06:47:00,96.89,96.9,96.88,96.89,186900001.0
2008-05-12 06:48:00,96.89,96.89,96.87,96.87,74400000.0
2008-05-12 06:49:00,96.87,96.87,96.86,96.87,194100000.0
2008-05-12 06:50:00,96.87,96.88,96.86,96.86,151100000.0
2008-05-12 06:51:00,96.86,96.86,96.84,96.84,63400000.0
2008-05-12 06:52:00,96.84,96.84,96.84,96.84,1800000.0
2008-05-12 06:53:00,96.84,96.84,96.775,96.81,166700000.0
2008-05-12 06:54:00,96.81,96.81,96.8,96.8,121300000.0
2008-05-12 06:55:00,96.805,96.805,96.8,96.8,67700000.0
2008-05-12 06:56:00,96.8,96.82,96.8,96.82,197200000.0
2008-05-12 06:57:00,96.82,96.82,96.82,96.82,137400000.0
2008-05-12 06:58:00,96.82,96.84,96.82,96.84,144600000.0
2008-05-12 06:59:00,96.84,96.87,96.84,96.87,75800000.0
2008-05-12 07:00:00,96.87,96.87,96.83,96.84,879200001.0
2008-05-12 07:01:00,96.84,96.85,96.83,96.84,1418500000.0
2008-05-12 07:02:00,96.84,96.85,96.82,96.82,466000000.0
2008-05-12 07:03:00,96.83,96.84,96.83,96.83,174700000.0
2008-05-12 07:04:00,96.83,96.85,96.82,96.83,213400000.0
2008-05-12 07:05:00,96.83,96.835,96.82,96.82,216800000.0
2008-05-12 07:06:00,96.82,96.825,96.79,96.79,209200000.0
2008-05-12 07:07:00,96.79,96.8,96.77,96.79,391000000.0
2008-05-12 07:08:00,96.81,96.845,96.81,96.82,248100000.0
2008-05-12 07:09:00,96.83,96.83,96.82,96.82,179300000.0
2008-05-12 07:10:00,96.82,96.82,96.78,96.79,516300000.0
2008-05-12 07:11:00,96.79,96.81,96.79,96.8,270900000.0
2008-05-12 07:12:00,96.8,96.82,96.8,96.8,571600000.0
2008-05-12 07:13:00,96.8,96.8,96.79,96.8,307700000.0
2008-05-12 07:14:00,96.81,96.81,96.81,96.81,38800000.0
2008-05-12 07:15:00,96.81,96.81,96.77,96.77,169200000.0
2008-05-12 07:16:00,96.77,96.78,96.75,96.77,355100000.0
2008-05-12 07:17:00,96.77,96.78,96.765,96.77,118600000.0
2008-05-12 07:18:00,96.765,96.8,96.765,96.79,126300000.0
2008-05-12 07:19:00,96.795,96.8,96.79,96.8,32400000.0
2008-05-12 07:20:00,96.8,96.82,96.8,96.81,54600000.0
2008-05-12 07:21:00,96.81,96.82,96.81,96.82,232400000.0
2008-05-12 07:22:00,96.82,96.84,96.82,96.84,201200000.0
2008-05-12 07:23:00,96.86,96.86,96.83,96.86,652500000.0
2008-05-12 07:24:00,96.86,96.86,96.86,96.86,151000000.0
2008-05-12 07:25:00,96.86,96.86,96.83,96.86,346900000.0
2008-05-12 07:26:00,96.825,96.825,96.825,96.825,1200000.0
2008-05-12 07:27:00,96.83,96.83,96.83,96.83,74000000.0
2008-05-12 07:28:00,96.83,96.83,96.83,96.83,47200000.0
2008-05-12 07:29:00,96.83,96.845,96.83,96.84,116600000.0
2008-05-12 07:30:00,96.84,96.84,96.84,96.84,39100000.0
2008-05-12 07:31:00,96.84,96.84,96.83,96.83,20700000.0
2008-05-12 07:32:00,96.83,96.83,96.81,96.82,139100000.0
2008-05-12 07:33:00,96.825,96.84,96.82,96.83,86700000.0
2008-05-12 07:34:00,96.83,96.83,96.82,96.82,37400000.0
2008-05-12 07:35:00,96.82,96.82,96.82,96.82,21600000.0
2008-05-12 07:36:00,96.825,96.825,96.82,96.82,74700000.0
2008-05-12 07:37:00,96.82,96.82,96.82,96.82,19400000.0
2008-05-12 07:38:00,96.825,96.84,96.81,96.84,42500000.0
2008-05-12 07:39:00,96.845,96.845,96.825,96.835,15300000.0
2008-05-12 07:40:00,96.83,96.835,96.83,96.835,52700000.0
2008-05-12 07:41:00,96.835,96.84,96.83,96.835,8900000.0
2008-05-12 07:42:00,96.83,96.83,96.815,96.815,56100000.0
2008-05-12 07:43:00,96.81,96.81,96.79,96.8,48300000.0
2008-05-12 07:44:00,96.795,96.8,96.79,96.8,6200000.0
2008-05-12 07:45:00,96.795,96.815,96.795,96.805,16400000.0
2008-05-12 07:46:00,96.805,96.815,96.805,96.815,3600000.0
2008-05-12 07:47:00,96.82,96.835,96.805,96.835,15200000.0
2008-05-12 07:48:00,96.845,96.855,96.84,96.845,10700000.0
2008-05-12 07:49:00,96.845,96.845,96.825,96.825,11800000.0
2008-05-12 07:50:00,96.83,96.835,96.825,96.83,7400000.0
2008-05-12 07:51:00,96.835,96.835,96.82,96.825,10500000.0
2008-05-12 07:52:00,96.82,96.825,96.815,96.82,11300000.0
2008-05-12 07:53:00,96.825,96.84,96.825,96.83,21100000.0
2008-05-12 07:54:00,96.84,96.84,96.82,96.83,26500000.0
2008-05-12 07:55:00,96.825,96.855,96.825,96.855,25300000.0
2008-05-12 07:56:00,96.85,96.86,96.835,96.84,8000000.0
2008-05-12 07:57:00,96.845,96.855,96.835,96.84,37600000.0
2008-05-12 07:58:00,96.84,96.84,96.82,96.82,47100000.0
2008-05-12 07:59:00,96.82,96.86,96.805,96.86,82700000.0
2008-05-12 08:00:00,96.85,96.85,96.83,96.84,108800000.0
2008-05-12 08:01:00,96.84,96.89,96.84,96.885,50900000.0
2008-05-12 08:02:00,96.885,96.885,96.87,96.875,104000000.0
2008-05-12 08:03:00,96.87,96.915,96.87,96.91,65100000.0
2008-05-12 08:04:00,96.91,96.915,96.84,96.855,321600000.0
2008-05-12 08:05:00,96.855,96.865,96.845,96.865,144500000.0
2008-05-12 08:06:00,96.875,96.875,96.85,96.875,51200000.0
2008-05-12 08:07:00,96.875,96.915,96.875,96.9,115800000.0
2008-05-12 08:08:00,96.905,96.925,96.88,96.88,165200000.0
2008-05-12 08:09:00,96.88,96.9,96.86,96.89,235800000.0
2008-05-12 08:10:00,96.89,96.98,96.885,96.97,197700000.0
2008-05-12 08:11:00,96.975,96.975,96.93,96.93,239200000.0
2008-05-12 08:12:00,96.93,96.935,96.885,96.89,250400000.0
2008-05-12 08:13:00,96.89,96.92,96.86,96.92,62500000.0
2008-05-12 08:14:00,96.92,96.93,96.905,96.92,52600000.0
2008-05-12 08:15:00,96.92,96.95,96.92,96.94,54400000.0
2008-05-12 08:16:00,96.94,96.965,96.92,96.945,59200000.0
2008-05-12 08:17:00,96.945,96.96,96.925,96.93,51100000.0
2008-05-12 08:18:00,96.93,96.94,96.91,96.925,103300000.0
2008-05-12 08:19:00,96.91,96.925,96.865,96.87,101700000.0
2008-05-12 08:20:00,96.87,96.91,96.86,96.89,81300000.0
2008-05-12 08:21:00,96.89,96.895,96.825,96.84,129300000.0
2008-05-12 08:22:00,96.84,96.845,96.795,96.81,92700000.0
2008-05-12 08:23:00,96.805,96.845,96.795,96.81,133100000.0
2008-05-12 08:24:00,96.805,96.83,96.785,96.81,115500000.0
2008-05-12 08:25:00,96.81,96.875,96.81,96.855,101800000.0
2008-05-12 08:26:00,96.86,96.87,96.825,96.855,72700000.0
2008-05-12 08:27:00,96.86,96.87,96.84,96.84,49600000.0
2008-05-12 08:28:00,96.84,96.9,96.84,96.88,43200000.0
2008-05-12 08:29:00,96.88,96.88,96.84,96.855,43200000.0
2008-05-12 08:30:00,96.85,96.865,96.84,96.855,41200000.0
2008-05-12 08:31:00,96.86,96.86,96.825,96.835,31100000.0
2008-05-12 08:32:00,96.835,96.9,96.83,96.89,50100000.0
2008-05-12 08:33:00,96.89,96.91,96.88,96.9,55000000.0
2008-05-12 08:34:00,96.9,96.9,96.875,96.89,40100000.0
2008-05-12 08:35:00,96.88,96.925,96.86,96.91,45500000.0
2008-05-12 08:36:00,96.915,96.915,96.865,96.89,38000000.0
2008-05-12 08:37:00,96.895,96.92,96.89,96.89,22800000.0
2008-05-12 08:38:00,96.895,96.94,96.865,96.94,43000000.0
2008-05-12 08:39:00,96.94,97.025,96.925,97.025,32800000.0
2008-05-12 08:40:00,97.025,97.045,96.97,97.0,62100000.0
2008-05-12 08:41:00,97.0,97.05,96.995,97.04,45200000.0
2008-05-12 08:42:00,97.035,97.08,97.03,97.05,72300000.0
2008-05-12 08:43:00,97.05,97.05,96.975,97.01,133400000.0
2008-05-12 08:44:00,97.01,97.075,97.005,97.075,60200000.0
2008-05-12 08:45:00,97.08,97.08,97.05,97.05,61000000.0
2008-05-12 08:46:00,97.05,97.05,97.0,97.01,42400000.0
2008-05-12 08:47:00,97.01,97.03,96.97,97.015,40400000.0
2008-05-12 08:48:00,97.02,97.03,97.01,97.02,27900000.0
2008-05-12 08:49:00,97.005,97.04,96.985,97.0,56000000.0
2008-05-12 08:50:00,97.0,97.01,96.98,96.985,21700000.0
2008-05-12 08:51:00,96.985,97.01,96.975,97.01,29000000.0
2008-05-12 08:52:00,97.01,97.02,97.005,97.01,27800000.0
2008-05-12 08:53:00,97.02,97.06,97.01,97.06,51100000.0
2008-05-12 08:54:00,97.06,97.07,97.03,97.05,70400000.0
2008-05-12 08:55:00,97.045,97.05,97.0,97.0,38500000.0
2008-05-12 08:56:00,97.0,97.01,96.98,96.985,36300000.0
2008-05-12 08:57:00,96.985,97.035,96.96,97.02,37700000.0
2008-05-12 08:58:00,97.02,97.05,97.01,97.045,23900000.0
2008-05-12 08:59:00,97.05,97.07,97.05,97.06,31700000.0
2008-05-12 09:00:00,97.06,97.115,97.06,97.115,45900000.0
2008-05-12 09:01:00,97.115,97.165,97.11,97.11,74100000.0
2008-05-12 09:02:00,97.115,97.135,97.1,97.125,60000000.0
2008-05-12 09:03:00,97.125,97.125,97.09,97.1,26100000.0
2008-05-12 09:04:00,97.1,97.135,97.09,97.135,37200000.0
2008-05-12 09:05:00,97.14,97.155,97.12,97.14,48800000.0
2008-05-12 09:06:00,97.14,97.245,97.14,97.2,68100000.0
2008-05-12 09:07:00,97.205,97.215,97.195,97.2,35200000.0
2008-05-12 09:08:00,97.2,97.205,97.185,97.195,27600000.0
2008-05-12 09:09:00,97.2,97.205,97.15,97.18,41900000.0
2008-05-12 09:10:00,97.18,97.21,97.18,97.19,17000000.0
2008-05-12 09:11:00,97.19,97.205,97.175,97.2,19100000.0
2008-05-12 09:12:00,97.205,97.21,97.19,97.21,23400000.0
2008-05-12 09:13:00,97.21,97.225,97.19,97.21,28000000.0
2008-05-12 09:14:00,97.215,97.295,97.215,97.29,39300000.0
2008-05-12 09:15:00,97.29,97.31,97.27,97.28,57500000.0
2008-05-12 09:16:00,97.28,97.29,97.25,97.275,47100000.0
2008-05-12 09:17:00,97.27,97.325,97.26,97.31,42800000.0
2008-05-12 09:18:00,97.33,97.35,97.315,97.33,30200000.0
2008-05-12 09:19:00,97.335,97.34,97.3,97.3,41900000.0
2008-05-12 09:20:00,97.3,97.32,97.29,97.32,54300000.0
2008-05-12 09:21:00,97.32,97.36,97.32,97.36,23400000.0
2008-05-12 09:22:00,97.36,97.39,97.34,97.365,33200000.0
2008-05-12 09:23:00,97.365,97.38,97.35,97.35,38000000.0
2008-05-12 09:24:00,97.35,97.37,97.335,97.35,41000000.0
2008-05-12 09:25:00,97.35,97.35,97.31,97.34,27400000.0
2008-05-12 09:26:00,97.34,97.35,97.325,97.34,23400000.0
2008-05-12 09:27:00,97.345,97.35,97.31,97.32,19900000.0
2008-05-12 09:28:00,97.32,97.34,97.27,97.3,54600000.0
2008-05-12 09:29:00,97.3,97.355,97.29,97.34,54500000.0
2008-05-12 09:30:00,97.34,97.34,97.31,97.32,23700000.0
2008-05-12 09:31:00,97.32,97.34,97.29,97.31,25800000.0
2008-05-12 09:32:00,97.3,97.34,97.3,97.32,35300000.0
2008-05-12 09:33:00,97.31,97.33,97.3,97.32,20200000.0
2008-05-12 09:34:00,97.33,97.34,97.3,97.3,28900000.0
2008-05-12 09:35:00,97.3,97.33,97.3,97.32,43600000.0
2008-05-12 09:36:00,97.32,97.38,97.32,97.355,35000000.0
2008-05-12 09:37:00,97.35,97.38,97.35,97.37,12500000.0
2008-05-12 09:38:00,97.37,97.405,97.365,97.39,51900000.0
2008-05-12 09:39:00,97.39,97.41,97.39,97.4,26200000.0
2008-05-12 09:40:00,97.4,97.4,97.375,97.4,23400000.0
2008-05-12 09:41:00,97.4,97.4,97.365,97.365,55300000.0
2008-05-12 09:42:00,97.365,97.37,97.345,97.35,36000000.0
2008-05-12 09:43:00,97.35,97.35,97.28,97.3,31400000.0
2008-05-12 09:44:00,97.3,97.315,97.29,97.3,25900000.0
2008-05-12 09:45:00,97.3,97.31,97.3,97.3,9900000.0
2008-05-12 09:46:00,97.3,97.35,97.3,97.335,21200000.0
2008-05-12 09:47:00,97.34,97.365,97.33,97.36,28200000.0
2008-05-12 09:48:00,97.365,97.38,97.34,97.34,41300000.0
2008-05-12 09:49:00,97.34,97.34,97.32,97.335,14000000.0
2008-05-12 09:50:00,97.33,97.39,97.325,97.385,29100000.0
2008-05-12 09:51:00,97.385,97.4,97.385,97.385,30200000.0
2008-05-12 09:52:00,97.38,97.405,97.37,97.39,33700000.0
2008-05-12 09:53:00,97.38,97.39,97.37,97.37,14800000.0
2008-05-12 09:54:00,97.37,97.4,97.36,97.39,24200000.0
2008-05-12 09:55:00,97.39,97.4,97.36,97.36,19500000.0
2008-05-12 09:56:00,97.37,97.37,97.34,97.36,12600000.0
2008-05-12 09:57:00,97.36,97.38,97.36,97.375,23100000.0
2008-05-12 09:58:00,97.37,97.375,97.36,97.365,18400000.0
2008-05-12 09:59:00,97.36,97.385,97.36,97.385,14200000.0
2008-05-12 10:00:00,97.375,97.38,97.35,97.355,16100000.0
2008-05-12 10:01:00,97.35,97.355,97.345,97.35,5400000.0
2008-05-12 10:02:00,97.355,97.385,97.355,97.36,28900000.0
2008-05-12 10:03:00,97.355,97.37,97.355,97.36,18200000.0
2008-05-12 10:04:00,97.355,97.385,97.355,97.38,11900000.0
2008-05-12 10:05:00,97.385,97.415,97.385,97.4,24900000.0
2008-05-12 10:06:00,97.395,97.465,97.395,97.465,22900000.0
2008-05-12 10:07:00,97.465,97.495,97.45,97.485,38800000.0
2008-05-12 10:08:00,97.485,97.53,97.475,97.51,49500000.0
2008-05-12 10:09:00,97.515,97.59,97.51,97.59,55100000.0
2008-05-12 10:10:00,97.59,97.62,97.555,97.57,50000000.0
2008-05-12 10:11:00,97.57,97.59,97.56,97.57,29600000.0
2008-05-12 10:12:00,97.57,97.57,97.55,97.56,35800000.0
2008-05-12 10:13:00,97.555,97.57,97.54,97.55,34700000.0
2008-05-12 10:14:00,97.54,97.59,97.53,97.58,49500000.0
2008-05-12 10:15:00,97.595,97.67,97.56,97.67,50100000.0
2008-05-12 10:16:00,97.68,97.69,97.66,97.675,45500000.0
2008-05-12 10:17:00,97.68,97.69,97.66,97.68,51700000.0
2008-05-12 10:18:00,97.67,97.685,97.64,97.645,41200000.0
2008-05-12 10:19:00,97.645,97.655,97.625,97.635,28700000.0
2008-05-12 10:20:00,97.63,97.665,97.63,97.66,31500000.0
2008-05-12 10:21:00,97.66,97.67,97.645,97.65,23700000.0
2008-05-12 10:22:00,97.65,97.71,97.65,97.7,63800000.0
2008-05-12 10:23:00,97.7,97.72,97.665,97.67,39100000.0
2008-05-12 10:24:00,97.67,97.67,97.63,97.65,51800000.0
2008-05-12 10:25:00,97.65,97.67,97.64,97.67,25100000.0
2008-05-12 10:26:00,97.67,97.71,97.67,97.675,36000000.0
2008-05-12 10:27:00,97.68,97.71,97.68,97.71,30100000.0
2008-05-12 10:28:00,97.715,97.715,97.68,97.71,48400000.0
2008-05-12 10:29:00,97.71,97.71,97.635,97.65,18600000.0
2008-05-12 10:30:00,97.65,97.67,97.65,97.65,10300000.0
2008-05-12 10:31:00,97.65,97.68,97.64,97.645,29800000.0
2008-05-12 10:32:00,97.65,97.66,97.625,97.635,37700000.0
2008-05-12 10:33:00,97.64,97.65,97.61,97.62,25400000.0
2008-05-12 10:34:00,97.615,97.66,97.61,97.66,20600000.0
2008-05-12 10:35:00,97.66,97.67,97.66,97.665,15800000.0
2008-05-12 10:36:00,97.68,97.7,97.63,97.69,67700000.0
2008-05-12 10:37:00,97.69,97.72,97.68,97.7,39500000.0
2008-05-12 10:38:00,97.7,97.72,97.685,97.695,26900000.0
2008-05-12 10:39:00,97.69,97.71,97.69,97.705,25300000.0
2008-05-12 10:40:00,97.7,97.76,97.7,97.75,30100000.0
2008-05-12 10:41:00,97.76,97.78,97.75,97.78,35800000.0
2008-05-12 10:42:00,97.78,97.78,97.75,97.75,24300000.0
2008-05-12 10:43:00,97.755,97.78,97.74,97.75,19900000.0
2008-05-12 10:44:00,97.75,97.78,97.75,97.78,11200000.0
2008-05-12 10:45:00,97.78,97.79,97.745,97.78,34100000.0
2008-05-12 10:46:00,97.78,97.79,97.74,97.76,54800000.0
2008-05-12 10:47:00,97.76,97.87,97.76,97.865,35200000.0
2008-05-12 10:48:00,97.87,97.89,97.85,97.865,45700000.0
2008-05-12 10:49:00,97.87,97.935,97.87,97.925,48600000.0
2008-05-12 10:50:00,97.93,97.935,97.915,97.93,53100000.0
2008-05-12 10:51:00,97.93,97.94,97.905,97.905,30900000.0
2008-05-12 10:52:00,97.905,97.94,97.905,97.93,20100000.0
2008-05-12 10:53:00,97.93,97.94,97.865,97.9,37200000.0
2008-05-12 10:54:00,97.9,97.92,97.88,97.9,24100000.0
2008-05-12 10:55:00,97.9,97.9,97.865,97.875,30400000.0
2008-05-12 10:56:00,97.87,97.89,97.86,97.89,20400000.0
2008-05-12 10:57:00,97.89,97.9,97.87,97.89,20300000.0
2008-05-12 10:58:00,97.89,97.9,97.88,97.885,19000000.0
2008-05-12 10:59:00,97.885,97.885,97.87,97.87,21600000.0
2008-05-12 11:00:00,97.87,97.875,97.8,97.81,53200000.0
2008-05-12 11:01:00,97.81,97.84,97.8,97.8,27300000.0
2008-05-12 11:02:00,97.8,97.84,97.75,97.82,31800000.0
2008-05-12 11:03:00,97.82,97.86,97.82,97.83,25400000.0
2008-05-12 11:04:00,97.83,97.84,97.82,97.83,20600000.0
2008-05-12 11:05:00,97.83,97.86,97.825,97.84,17300000.0
2008-05-12 11:06:00,97.84,97.86,97.83,97.85,16800000.0
2008-05-12 11:07:00,97.85,97.85,97.815,97.83,21900000.0
2008-05-12 11:08:00,97.82,97.83,97.82,97.82,22200000.0
2008-05-12 11:09:00,97.82,97.83,97.82,97.83,10500000.0
2008-05-12 11:10:00,97.83,97.84,97.805,97.82,18900000.0
2008-05-12 11:11:00,97.82,97.82,97.76,97.76,20500000.0
2008-05-12 11:12:00,97.76,97.77,97.75,97.75,21100000.0
2008-05-12 11:13:00,97.74,97.755,97.73,97.755,25400000.0
2008-05-12 11:14:00,97.755,97.755,97.745,97.755,12600000.0
2008-05-12 11:15:00,97.755,97.76,97.725,97.725,16400000.0
2008-05-12 11:16:00,97.725,97.725,97.71,97.72,18100000.0
2008-05-12 11:17:00,97.72,97.75,97.72,97.74,13600000.0
2008-05-12 11:18:00,97.74,97.76,97.735,97.76,23900000.0
2008-05-12 11:19:00,97.76,97.765,97.745,97.745,31700000.0
2008-05-12 11:20:00,97.745,97.77,97.735,97.765,23900000.0
2008-05-12 11:21:00,97.765,97.805,97.765,97.795,22400000.0
2008-05-12 11:22:00,97.795,97.835,97.795,97.815,15400000.0
2008-05-12 11:23:00,97.815,97.845,97.815,97.835,13500000.0
2008-05-12 11:24:00,97.825,97.865,97.825,97.855,15900000.0
2008-05-12 11:25:00,97.855,97.915,97.845,97.91,17900000.0
2008-05-12 11:26:00,97.91,97.915,97.875,97.89,17800000.0
2008-05-12 11:27:00,97.895,97.915,97.885,97.915,13000000.0
2008-05-12 11:28:00,97.915,97.975,97.915,97.955,31000000.0
2008-05-12 11:29:00,97.945,97.955,97.94,97.955,15700000.0
2008-05-12 11:30:00,97.955,97.985,97.955,97.97,16500000.0
2008-05-12 11:31:00,97.965,97.965,97.935,97.965,13400000.0
2008-05-12 11:32:00,97.965,97.975,97.965,97.975,9600000.0
2008-05-12 11:33:00,97.975,97.995,97.965,97.995,18500000.0
2008-05-12 11:34:00,97.995,98.005,97.97,97.985,47100000.0
2008-05-12 11:35:00,97.99,97.995,97.985,97.995,8900000.0
2008-05-12 11:36:00,97.995,98.01,97.965,97.995,28500000.0
2008-05-12 11:37:00,97.995,98.005,97.975,97.975,24100000.0
2008-05-12 11:38:00,97.98,98.0,97.95,97.96,17000000.0
2008-05-12 11:39:00,97.96,97.96,97.92,97.925,34300000.0
2008-05-12 11:40:00,97.925,97.945,97.915,97.94,19600000.0
2008-05-12 11:41:00,97.94,97.965,97.935,97.965,16700000.0
2008-05-12 11:42:00,97.96,97.99,97.955,97.97,23300000.0
2008-05-12 11:43:00,97.97,97.98,97.955,97.96,17900000.0
2008-05-12 11:44:00,97.96,97.96,97.94,97.94,8500000.0
2008-05-12 11:45:00,97.94,97.955,97.94,97.945,30900000.0
2008-05-12 11:46:00,97.945,97.955,97.94,97.95,18400000.0
2008-05-12 11:47:00,97.95,97.955,97.95,97.955,6500000.0
2008-05-12 11:48:00,97.955,97.965,97.955,97.955,5000000.0
2008-05-12 11:49:00,97.955,97.955,97.95,97.955,5700000.0
2008-05-12 11:50:00,97.96,97.98,97.96,97.98,12900000.0
2008-05-12 11:51:00,97.98,98.005,97.965,97.995,28400000.0
2008-05-12 11:52:00,97.995,98.035,97.99,98.02,70100000.0
2008-05-12 11:53:00,98.045,98.055,98.005,98.015,58200000.0
2008-05-12 11:54:00,98.015,98.035,98.005,98.035,16200000.0
2008-05-12 11:55:00,98.035,98.075,98.03,98.04,32200000.0
2008-05-12 11:56:00,98.045,98.07,98.04,98.055,29400000.0
2008-05-12 11:57:00,98.055,98.07,98.04,98.04,21300000.0
2008-05-12 11:58:00,98.04,98.045,98.02,98.03,19200000.0
2008-05-12 11:59:00,98.03,98.035,98.025,98.025,17200000.0
2008-05-12 12:00:00,98.025,98.03,98.01,98.02,13500000.0
2008-05-12 12:01:00,98.025,98.035,98.02,98.035,7700000.0
2008-05-12 12:02:00,98.035,98.065,98.03,98.055,12200000.0
2008-05-12 12:03:00,98.065,98.065,98.055,98.065,6300000.0
2008-05-12 12:04:00,98.065,98.065,98.055,98.065,18300000.0
2008-05-12 12:05:00,98.065,98.075,98.065,98.07,12100000.0
2008-05-12 12:06:00,98.075,98.08,98.065,98.065,21300000.0
2008-05-12 12:07:00,98.065,98.075,98.055,98.065,9300000.0
2008-05-12 12:08:00,98.065,98.065,98.035,98.035,12500000.0
2008-05-12 12:09:00,98.035,98.035,97.98,97.98,18200000.0
2008-05-12 12:10:00,97.98,97.98,97.945,97.975,21300000.0
2008-05-12 12:11:00,97.98,97.985,97.975,97.975,6900000.0
2008-05-12 12:12:00,97.975,97.975,97.965,97.965,13800000.0
2008-05-12 12:13:00,97.965,97.975,97.965,97.965,19800000.0
2008-05-12 12:14:00,97.965,97.965,97.925,97.955,21900000.0
2008-05-12 12:15:00,97.955,97.955,97.935,97.94,13000000.0
2008-05-12 12:16:00,97.94,97.945,97.91,97.915,8800000.0
2008-05-12 12:17:00,97.915,97.965,97.915,97.95,21800000.0
2008-05-12 12:18:00,97.95,97.965,97.945,97.945,26300000.0
2008-05-12 12:19:00,97.945,97.96,97.945,97.955,24700000.0
2008-05-12 12:20:00,97.96,97.965,97.945,97.955,21400000.0
2008-05-12 12:21:00,97.955,97.955,97.915,97.935,23300000.0
2008-05-12 12:22:00,97.93,97.935,97.915,97.93,8400000.0
2008-05-12 12:23:00,97.905,97.92,97.905,97.91,19200000.0
2008-05-12 12:24:00,97.915,97.93,97.885,97.885,32600000.0
2008-05-12 12:25:00,97.885,97.915,97.88,97.885,20700000.0
2008-05-12 12:26:00,97.885,97.905,97.86,97.86,43400000.0
2008-05-12 12:27:00,97.865,97.875,97.86,97.87,117100000.0
2008-05-12 12:28:00,97.87,97.87,97.85,97.855,40500000.0
2008-05-12 12:29:00,97.86,97.88,97.86,97.865,27900000.0
2008-05-12 12:30:00,97.865,97.89,97.865,97.89,11700000.0
2008-05-12 12:31:00,97.89,97.89,97.885,97.885,3200000.0
2008-05-12 12:32:00,97.9,97.905,97.89,97.895,11400000.0
2008-05-12 12:33:00,97.895,97.895,97.885,97.89,7400000.0
2008-05-12 12:34:00,97.885,97.89,97.885,97.885,9200000.0
2008-05-12 12:35:00,97.88,97.895,97.875,97.88,24300000.0
2008-05-12 12:36:00,97.885,97.885,97.865,97.87,23300000.0
2008-05-12 12:37:00,97.875,97.875,97.835,97.84,22100000.0
2008-05-12 12:38:00,97.835,97.85,97.83,97.845,36800000.0
2008-05-12 12:39:00,97.845,97.895,97.845,97.895,21100000.0
2008-05-12 12:40:00,97.895,97.915,97.87,97.9,26600000.0
2008-05-12 12:41:00,97.9,97.9,97.875,97.88,9600000.0
2008-05-12 12:42:00,97.88,97.9,97.875,97.885,30100000.0
2008-05-12 12:43:00,97.89,97.905,97.89,97.905,14300000.0
2008-05-12 12:44:00,97.9,97.91,97.89,97.895,6600000.0
2008-05-12 12:45:00,97.89,97.905,97.875,97.9,21600000.0
2008-05-12 12:46:00,97.9,97.91,97.895,97.9,19100000.0
2008-05-12 12:47:00,97.9,97.915,97.885,97.905,18900000.0
2008-05-12 12:48:00,97.905,97.915,97.895,97.9,18000000.0
2008-05-12 12:49:00,97.905,97.915,97.895,97.915,14300000.0
2008-05-12 12:50:00,97.92,97.93,97.915,97.915,10800000.0
2008-05-12 12:51:00,97.915,97.925,97.915,97.925,5700000.0
2008-05-12 12:52:00,97.925,97.97,97.925,97.965,28500000.0
2008-05-12 12:53:00,97.97,97.975,97.965,97.965,16300000.0
2008-05-12 12:54:00,97.965,97.985,97.965,97.985,13900000.0
2008-05-12 12:55:00,97.985,97.985,97.965,97.965,6900000.0
2008-05-12 12:56:00,97.97,97.98,97.965,97.965,14700000.0
2008-05-12 12:57:00,97.97,98.025,97.97,98.025,30800000.0
2008-05-12 12:58:00,98.025,98.09,98.02,98.09,39300000.0
2008-05-12 12:59:00,98.09,98.135,98.085,98.115,41800000.0
2008-05-12 13:00:00,98.115,98.135,98.09,98.105,27600000.0
2008-05-12 13:01:00,98.105,98.145,98.095,98.135,34100000.0
2008-05-12 13:02:00,98.125,98.14,98.115,98.135,31800000.0
2008-05-12 13:03:00,98.135,98.185,98.135,98.185,11700000.0
2008-05-12 13:04:00,98.185,98.185,98.145,98.155,20700000.0
2008-05-12 13:05:00,98.155,98.18,98.15,98.175,15700000.0
2008-05-12 13:06:00,98.175,98.175,98.15,98.155,9300000.0
2008-05-12 13:07:00,98.155,98.17,98.13,98.155,49900000.0
2008-05-12 13:08:00,98.15,98.165,98.145,98.15,12600000.0
2008-05-12 13:09:00,98.15,98.16,98.15,98.16,4500000.0
2008-05-12 13:10:00,98.16,98.26,98.155,98.255,48500000.0
2008-05-12 13:11:00,98.255,98.255,98.205,98.205,45100000.0
2008-05-12 13:12:00,98.205,98.215,98.195,98.21,21100000.0
2008-05-12 13:13:00,98.21,98.22,98.2,98.2,20400000.0
2008-05-12 13:14:00,98.2,98.21,98.185,98.2,23800000.0
2008-05-12 13:15:00,98.19,98.205,98.19,98.2,18200000.0
2008-05-12 13:16:00,98.2,98.21,98.195,98.195,9400000.0
2008-05-12 13:17:00,98.195,98.2,98.18,98.19,12600000.0
2008-05-12 13:18:00,98.19,98.205,98.19,98.205,6700000.0
2008-05-12 13:19:00,98.21,98.21,98.2,98.2,1100000.0
2008-05-12 13:20:00,98.2,98.205,98.2,98.2,6300000.0
2008-05-12 13:21:00,98.195,98.195,98.18,98.185,5600000.0
2008-05-12 13:22:00,98.185,98.205,98.18,98.205,4800000.0
2008-05-12 13:23:00,98.205,98.215,98.19,98.21,16300000.0
2008-05-12 13:24:00,98.21,98.23,98.205,98.23,18500000.0
2008-05-12 13:25:00,98.23,98.25,98.21,98.21,20800000.0
2008-05-12 13:26:00,98.21,98.22,98.21,98.22,8900000.0
2008-05-12 13:27:00,98.22,98.22,98.19,98.2,18800000.0
2008-05-12 13:28:00,98.2,98.2,98.19,98.195,6300000.0
2008-05-12 13:29:00,98.19,98.2,98.175,98.18,22600000.0
2008-05-12 13:30:00,98.18,98.18,98.13,98.15,44900000.0
2008-05-12 13:31:00,98.15,98.15,98.14,98.14,23300000.0
2008-05-12 13:32:00,98.15,98.17,98.14,98.14,28100000.0
2008-05-12 13:33:00,98.14,98.15,98.14,98.14,10600000.0
2008-05-12 13:34:00,98.14,98.14,98.14,98.14,10200000.0
2008-05-12 13:35:00,98.14,98.14,98.13,98.13,12100000.0
2008-05-12 13:36:00,98.13,98.16,98.11,98.14,34600000.0
2008-05-12 13:37:00,98.135,98.16,98.13,98.14,7500000.0
2008-05-12 13:38:00,98.14,98.14,98.12,98.13,5300000.0
2008-05-12 13:39:00,98.13,98.13,98.115,98.13,6200000.0
2008-05-12 13:40:00,98.13,98.13,98.13,98.13,6300000.0
2008-05-12 13:41:00,98.13,98.14,98.13,98.14,5700000.0
2008-05-12 13:42:00,98.13,98.16,98.13,98.16,23100000.0
2008-05-12 13:43:00,98.175,98.21,98.17,98.2,33300000.0
2008-05-12 13:44:00,98.2,98.24,98.195,98.2,21700000.0
2008-05-12 13:45:00,98.2,98.22,98.18,98.18,20500000.0
2008-05-12 13:46:00,98.18,98.2,98.17,98.195,21400000.0
2008-05-12 13:47:00,98.195,98.21,98.185,98.185,11400000.0
2008-05-12 13:48:00,98.185,98.185,98.125,98.14,18500000.0
2008-05-12 13:49:00,98.13,98.15,98.105,98.11,31700000.0
2008-05-12 13:50:00,98.11,98.115,98.09,98.09,11700000.0
2008-05-12 13:51:00,98.09,98.09,98.01,98.02,46900000.0
2008-05-12 13:52:00,98.025,98.055,98.015,98.02,27400000.0
2008-05-12 13:53:00,98.02,98.04,98.01,98.03,22900000.0
2008-05-12 13:54:00,98.03,98.04,98.02,98.03,13900000.0
2008-05-12 13:55:00,98.02,98.04,98.02,98.03,10300000.0
2008-05-12 13:56:00,98.03,98.05,98.02,98.03,19500000.0
2008-05-12 13:57:00,98.03,98.03,98.02,98.02,38500000.0
2008-05-12 13:58:00,98.02,98.03,98.015,98.015,34500000.0
2008-05-12 13:59:00,98.015,98.015,97.96,97.97,15500000.0
2008-05-12 14:00:00,97.97,97.98,97.95,97.95,22000000.0
2008-05-12 14:01:00,97.94,97.95,97.93,97.94,25900000.0
2008-05-12 14:02:00,97.94,97.96,97.94,97.94,24600000.0
2008-05-12 14:03:00,97.94,97.98,97.94,97.96,24900000.0
2008-05-12 14:04:00,97.96,97.96,97.925,97.93,24700000.0
2008-05-12 14:05:00,97.93,97.93,97.86,97.86,41400000.0
2008-05-12 14:06:00,97.86,97.88,97.85,97.85,33800000.0
2008-05-12 14:07:00,97.85,97.86,97.84,97.85,12200000.0
2008-05-12 14:08:00,97.86,97.88,97.85,97.87,14100000.0
2008-05-12 14:09:00,97.87,97.94,97.87,97.94,30000000.0
2008-05-12 14:10:00,97.945,97.98,97.94,97.96,29500000.0
2008-05-12 14:11:00,97.96,97.965,97.95,97.965,18200000.0
2008-05-12 14:12:00,97.97,97.97,97.93,97.935,31900000.0
2008-05-12 14:13:00,97.935,97.965,97.93,97.965,33100000.0
2008-05-12 14:14:00,97.96,97.995,97.96,97.96,39300000.0
2008-05-12 14:15:00,97.96,97.965,97.92,97.96,39700000.0
2008-05-12 14:16:00,97.955,97.97,97.945,97.95,11500000.0
2008-05-12 14:17:00,97.95,97.985,97.945,97.955,23900000.0
2008-05-12 14:18:00,97.955,97.985,97.95,97.98,32200000.0
2008-05-12 14:19:00,97.99,98.015,97.98,98.01,41000000.0
2008-05-12 14:20:00,98.01,98.045,98.0,98.015,32600000.0
2008-05-12 14:21:00,98.02,98.04,98.02,98.03,23900000.0
2008-05-12 14:22:00,98.03,98.05,98.02,98.025,22300000.0
2008-05-12 14:23:00,98.03,98.065,98.02,98.06,25200000.0
2008-05-12 14:24:00,98.06,98.085,98.05,98.08,20000000.0
2008-05-12 14:25:00,98.08,98.08,98.04,98.04,38600000.0
2008-05-12 14:26:00,98.045,98.05,97.99,97.995,30800000.0
2008-05-12 14:27:00,98.005,98.01,97.995,97.995,9800000.0
2008-05-12 14:28:00,97.985,98.02,97.985,97.995,31000000.0
2008-05-12 14:29:00,97.995,97.995,97.955,97.965,34800000.0
2008-05-12 14:30:00,97.965,97.98,97.96,97.97,18000000.0
2008-05-12 14:31:00,97.97,97.975,97.96,97.97,23100000.0
2008-05-12 14:32:00,97.97,98.015,97.95,98.015,35200000.0
2008-05-12 14:33:00,98.015,98.015,97.955,98.0,30300000.0
2008-05-12 14:34:00,98.005,98.025,97.9,97.9,70800000.0
2008-05-12 14:35:00,97.9,97.905,97.885,97.885,43200000.0
2008-05-12 14:36:00,97.89,97.895,97.875,97.885,19400000.0
2008-05-12 14:37:00,97.885,97.935,97.875,97.92,34700000.0
2008-05-12 14:38:00,97.915,97.915,97.855,97.855,25500000.0
2008-05-12 14:39:00,97.855,97.895,97.845,97.88,32500000.0
2008-05-12 14:40:00,97.88,97.885,97.845,97.875,29500000.0
2008-05-12 14:41:00,97.88,97.915,97.875,97.89,30500000.0
2008-05-12 14:42:00,97.885,97.885,97.855,97.865,27900000.0
2008-05-12 14:43:00,97.865,97.865,97.805,97.815,40100000.0
2008-05-12 14:44:00,97.82,97.83,97.785,97.795,43700000.0
2008-05-12 14:45:00,97.79,97.795,97.75,97.75,26400000.0
2008-05-12 14:46:00,97.75,97.795,97.735,97.76,57500000.0
2008-05-12 14:47:00,97.76,97.765,97.73,97.735,49500000.0
2008-05-12 14:48:00,97.73,97.735,97.705,97.73,53700000.0
2008-05-12 14:49:00,97.73,97.73,97.69,97.705,35400000.0
2008-05-12 14:50:00,97.705,97.72,97.695,97.72,18200000.0
2008-05-12 14:51:00,97.72,97.735,97.7,97.71,38900000.0
2008-05-12 14:52:00,97.715,97.75,97.715,97.73,23400000.0
2008-05-12 14:53:00,97.735,97.755,97.735,97.75,12500000.0
2008-05-12 14:54:00,97.75,97.755,97.745,97.75,8100000.0
2008-05-12 14:55:00,97.755,97.78,97.755,97.765,28200000.0
2008-05-12 14:56:00,97.765,97.765,97.75,97.755,13900000.0
2008-05-12 14:57:00,97.76,97.775,97.755,97.77,19400000.0
2008-05-12 14:58:00,97.77,97.775,97.76,97.77,17300000.0
2008-05-12 14:59:00,97.77,97.775,97.74,97.775,27000000.0
2008-05-12 15:00:00,97.775,97.805,97.755,97.765,34100000.0
2008-05-12 15:01:00,97.765,97.79,97.745,97.765,40400000.0
2008-05-12 15:02:00,97.77,97.795,97.77,97.785,33400000.0
2008-05-12 15:03:00,97.79,97.8,97.75,97.75,22600000.0
2008-05-12 15:04:00,97.75,97.76,97.73,97.76,22300000.0
2008-05-12 15:05:00,97.755,97.835,97.74,97.79,31500000.0
2008-05-12 15:06:00,97.79,97.795,97.76,97.785,30600000.0
2008-05-12 15:07:00,97.785,97.79,97.725,97.725,35400000.0
2008-05-12 15:08:00,97.73,97.74,97.715,97.735,21400000.0
2008-05-12 15:09:00,97.74,97.765,97.735,97.76,17500000.0
2008-05-12 15:10:00,97.765,97.765,97.74,97.745,16800000.0
2008-05-12 15:11:00,97.745,97.77,97.74,97.765,17100000.0
2008-05-12 15:12:00,97.77,97.8,97.76,97.79,29100000.0
2008-05-12 15:13:00,97.79,97.795,97.76,97.76,22300000.0
2008-05-12 15:14:00,97.765,97.765,97.73,97.745,16600000.0
2008-05-12 15:15:00,97.745,97.765,97.735,97.765,9700000.0
2008-05-12 15:16:00,97.77,97.795,97.765,97.79,57200000.0
2008-05-12 15:17:00,97.79,97.81,97.78,97.8,43900000.0
2008-05-12 15:18:00,97.8,97.81,97.78,97.79,48300000.0
2008-05-12 15:19:00,97.79,97.79,97.77,97.785,31400000.0
2008-05-12 15:20:00,97.79,97.79,97.78,97.79,63000000.0
2008-05-12 15:21:00,97.79,97.795,97.77,97.79,21000000.0
2008-05-12 15:22:00,97.78,97.8,97.78,97.79,35200000.0
2008-05-12 15:23:00,97.785,97.79,97.78,97.78,3600000.0
2008-05-12 15:24:00,97.78,97.78,97.77,97.775,27400000.0
2008-05-12 15:25:00,97.775,97.79,97.77,97.78,29400000.0
2008-05-12 15:26:00,97.785,97.81,97.78,97.78,40400000.0
2008-05-12 15:27:00,97.785,97.79,97.76,97.765,12700000.0
2008-05-12 15:28:00,97.77,97.78,97.76,97.78,19500000.0
2008-05-12 15:29:00,97.78,97.785,97.76,97.76,30100000.0
2008-05-12 15:30:00,97.765,97.78,97.75,97.765,31500000.0
2008-05-12 15:31:00,97.775,97.85,97.775,97.84,52300000.0
2008-05-12 15:32:00,97.845,97.85,97.8,97.82,38400000.0
2008-05-12 15:33:00,97.82,97.825,97.81,97.81,21700000.0
2008-05-12 15:34:00,97.8,97.865,97.8,97.82,41500000.0
2008-05-12 15:35:00,97.82,97.82,97.72,97.72,35300000.0
2008-05-12 15:36:00,97.72,97.72,97.675,97.71,56400000.0
2008-05-12 15:37:00,97.71,97.75,97.68,97.74,83100000.0
2008-05-12 15:38:00,97.74,97.77,97.72,97.75,37500000.0
2008-05-12 15:39:00,97.75,97.76,97.74,97.75,22300000.0
2008-05-12 15:40:00,97.75,97.76,97.7,97.7,18100000.0
2008-05-12 15:41:00,97.69,97.735,97.68,97.71,41500000.0
2008-05-12 15:42:00,97.71,97.75,97.71,97.74,46000000.0
2008-05-12 15:43:00,97.745,97.79,97.745,97.785,28200000.0
2008-05-12 15:44:00,97.79,97.8,97.73,97.745,47000000.0
2008-05-12 15:45:00,97.75,97.785,97.745,97.76,47600000.0
2008-05-12 15:46:00,97.76,97.77,97.755,97.77,17100000.0
2008-05-12 15:47:00,97.775,97.795,97.77,97.795,20900000.0
2008-05-12 15:48:00,97.8,97.8,97.765,97.78,28200000.0
2008-05-12 15:49:00,97.78,97.81,97.765,97.8,32200000.0
2008-05-12 15:50:00,97.8,97.8,97.745,97.755,32800000.0
2008-05-12 15:51:00,97.76,97.77,97.71,97.725,38800000.0
2008-05-12 15:52:00,97.72,97.75,97.65,97.655,56000000.0
2008-05-12 15:53:00,97.66,97.665,97.63,97.64,52800000.0
2008-05-12 15:54:00,97.645,97.66,97.61,97.62,37500000.0
2008-05-12 15:55:00,97.62,97.64,97.61,97.62,21500000.0
2008-05-12 15:56:00,97.615,97.64,97.59,97.59,58800000.0
2008-05-12 15:57:00,97.59,97.61,97.57,97.57,58200000.0
2008-05-12 15:58:00,97.57,97.57,97.535,97.555,47700000.0
2008-05-12 15:59:00,97.56,97.61,97.55,97.595,54100000.0
2008-05-12 16:00:00,97.585,97.62,97.58,97.6,37900000.0
2008-05-12 16:01:00,97.6,97.6,97.51,97.565,55300000.0
2008-05-12 16:02:00,97.57,97.57,97.51,97.52,26300000.0
2008-05-12 16:03:00,97.52,97.57,97.505,97.55,32400000.0
2008-05-12 16:04:00,97.55,97.555,97.51,97.53,59200000.0
2008-05-12 16:05:00,97.53,97.53,97.49,97.51,54800000.0
2008-05-12 16:06:00,97.51,97.51,97.485,97.49,25500000.0
2008-05-12 16:07:00,97.5,97.52,97.49,97.5,17400000.0
2008-05-12 16:08:00,97.5,97.5,97.44,97.46,29600000.0
2008-05-12 16:09:00,97.46,97.5,97.45,97.465,34700000.0
2008-05-12 16:10:00,97.475,97.49,97.46,97.47,37300000.0
2008-05-12 16:11:00,97.47,97.515,97.455,97.505,37100000.0
2008-05-12 16:12:00,97.51,97.55,97.505,97.54,47700000.0
2008-05-12 16:13:00,97.54,97.54,97.49,97.51,100700000.0
2008-05-12 16:14:00,97.51,97.53,97.46,97.51,55300000.0
2008-05-12 16:15:00,97.505,97.52,97.49,97.51,38500000.0
2008-05-12 16:16:00,97.505,97.515,97.41,97.415,42200000.0
2008-05-12 16:17:00,97.42,97.455,97.41,97.44,39500000.0
2008-05-12 16:18:00,97.425,97.45,97.425,97.45,44300000.0
2008-05-12 16:19:00,97.45,97.495,97.43,97.495,37300000.0
2008-05-12 16:20:00,97.49,97.5,97.48,97.5,35900000.0
2008-05-12 16:21:00,97.5,97.5,97.48,97.495,22900000.0
2008-05-12 16:22:00,97.49,97.53,97.48,97.52,42600000.0
2008-05-12 16:23:00,97.51,97.56,97.505,97.545,66800000.0
2008-05-12 16:24:00,97.545,97.555,97.53,97.55,42600000.0
2008-05-12 16:25:00,97.54,97.57,97.54,97.555,48200000.0
2008-05-12 16:26:00,97.56,97.58,97.55,97.58,24700000.0
2008-05-12 16:27:00,97.58,97.6,97.55,97.575,36900000.0
2008-05-12 16:28:00,97.57,97.585,97.57,97.58,26900000.0
2008-05-12 16:29:00,97.575,97.6,97.57,97.575,21700000.0
2008-05-12 16:30:00,97.58,97.61,97.575,97.585,23300000.0
2008-05-12 16:31:00,97.58,97.6,97.58,97.59,30700000.0
2008-05-12 16:32:00,97.59,97.605,97.57,97.57,72100000.0
2008-05-12 16:33:00,97.57,97.625,97.565,97.61,40100000.0
2008-05-12 16:34:00,97.615,97.63,97.6,97.62,13900000.0
2008-05-12 16:35:00,97.615,97.66,97.61,97.635,72700000.0
2008-05-12 16:36:00,97.635,97.65,97.62,97.64,33700000.0
2008-05-12 16:37:00,97.64,97.74,97.64,97.74,36500000.0
2008-05-12 16:38:00,97.74,97.74,97.69,97.71,35500000.0
2008-05-12 16:39:00,97.71,97.76,97.71,97.76,35400000.0
2008-05-12 16:40:00,97.76,97.835,97.76,97.815,39700000.0
2008-05-12 16:41:00,97.81,97.82,97.79,97.8,41200000.0
2008-05-12 16:42:00,97.8,97.82,97.73,97.75,41300000.0
2008-05-12 16:43:00,97.755,97.76,97.715,97.74,42200000.0
2008-05-12 16:44:00,97.74,97.755,97.72,97.755,48300000.0
2008-05-12 16:45:00,97.755,97.83,97.74,97.82,49300000.0
2008-05-12 16:46:00,97.82,97.86,97.81,97.85,42200000.0
2008-05-12 16:47:00,97.86,97.91,97.85,97.875,43100000.0
2008-05-12 16:48:00,97.88,97.9,97.87,97.9,25500000.0
2008-05-12 16:49:00,97.905,97.96,97.905,97.935,35000000.0
2008-05-12 16:50:00,97.945,97.975,97.93,97.975,41000000.0
2008-05-12 16:51:00,97.97,98.02,97.97,97.995,30700000.0
2008-05-12 16:52:00,97.995,98.01,97.97,98.0,33400000.0
2008-05-12 16:53:00,97.995,98.02,97.97,97.97,48700000.0
2008-05-12 16:54:00,97.975,98.0,97.955,97.955,54800000.0
2008-05-12 16:55:00,97.95,97.975,97.94,97.945,51900000.0
2008-05-12 16:56:00,97.94,97.945,97.9,97.91,28700000.0
2008-05-12 16:57:00,97.91,97.93,97.88,97.925,34500000.0
2008-05-12 16:58:00,97.925,97.97,97.92,97.95,39300000.0
2008-05-12 16:59:00,97.95,97.97,97.915,97.96,47200000.0
2008-05-12 17:00:00,97.96,97.97,97.92,97.95,31000000.0
2008-05-12 17:01:00,97.95,97.95,97.92,97.95,23900000.0
2008-05-12 17:02:00,97.95,97.96,97.94,97.94,23700000.0
2008-05-12 17:03:00,97.94,98.0,97.94,97.99,25400000.0
2008-05-12 17:04:00,97.99,98.035,97.99,98.02,63800000.0
2008-05-12 17:05:00,98.02,98.04,98.02,98.04,11800000.0
2008-05-12 17:06:00,98.04,98.075,98.04,98.075,53300000.0
2008-05-12 17:07:00,98.075,98.08,98.035,98.035,46100000.0
2008-05-12 17:08:00,98.035,98.075,98.035,98.06,40200000.0
2008-05-12 17:09:00,98.06,98.135,98.03,98.11,74700000.0
2008-05-12 17:10:00,98.11,98.235,98.11,98.21,51900000.0
2008-05-12 17:11:00,98.21,98.22,98.165,98.2,90200000.0
2008-05-12 17:12:00,98.2,98.24,98.2,98.21,58100000.0
2008-05-12 17:13:00,98.21,98.22,98.14,98.145,65400000.0
2008-05-12 17:14:00,98.14,98.14,98.08,98.09,56500000.0
2008-05-12 17:15:00,98.09,98.095,98.055,98.07,70000000.0
2008-05-12 17:16:00,98.07,98.08,98.05,98.07,43800000.0
2008-05-12 17:17:00,98.07,98.07,98.015,98.05,48000000.0
2008-05-12 17:18:00,98.05,98.09,98.025,98.04,69800000.0
2008-05-12 17:19:00,98.04,98.04,98.0,98.01,29100000.0
2008-05-12 17:20:00,98.01,98.03,98.01,98.02,32600000.0
2008-05-12 17:21:00,98.025,98.06,98.02,98.05,61500000.0
2008-05-12 17:22:00,98.05,98.12,98.035,98.115,60100000.0
2008-05-12 17:23:00,98.12,98.18,98.12,98.17,61600000.0
2008-05-12 17:24:00,98.17,98.2,98.17,98.2,31500000.0
2008-05-12 17:25:00,98.2,98.2,98.17,98.17,16500000.0
2008-05-12 17:26:00,98.17,98.185,98.145,98.16,62400000.0
2008-05-12 17:27:00,98.165,98.17,98.12,98.14,67000000.0
2008-05-12 17:28:00,98.14,98.14,98.07,98.09,66300000.0
2008-05-12 17:29:00,98.09,98.17,98.08,98.17,33000000.0
2008-05-12 17:30:00,98.17,98.17,98.105,98.145,46900000.0
2008-05-12 17:31:00,98.145,98.165,98.13,98.135,82800000.0
2008-05-12 17:32:00,98.135,98.17,98.125,98.16,77600000.0
2008-05-12 17:33:00,98.16,98.16,98.13,98.14,43800000.0
2008-05-12 17:34:00,98.13,98.13,98.08,98.09,31600000.0
2008-05-12 17:35:00,98.09,98.145,98.08,98.14,32500000.0
2008-05-12 17:36:00,98.14,98.15,98.09,98.09,25800000.0
2008-05-12 17:37:00,98.09,98.1,98.08,98.09,14500000.0
2008-05-12 17:38:00,98.09,98.145,98.08,98.145,58900000.0
2008-05-12 17:39:00,98.145,98.16,98.14,98.15,32000000.0
2008-05-12 17:40:00,98.15,98.17,98.13,98.16,57900000.0
2008-05-12 17:41:00,98.16,98.18,98.14,98.155,40200000.0
2008-05-12 17:42:00,98.15,98.17,98.13,98.14,26500000.0
2008-05-12 17:43:00,98.14,98.14,98.11,98.11,18800000.0
2008-05-12 17:44:00,98.11,98.17,98.1,98.17,39700000.0
2008-05-12 17:45:00,98.17,98.22,98.155,98.22,24700000.0
2008-05-12 17:46:00,98.22,98.255,98.205,98.24,44500000.0
2008-05-12 17:47:00,98.24,98.25,98.18,98.185,43200000.0
2008-05-12 17:48:00,98.185,98.22,98.185,98.22,22200000.0
2008-05-12 17:49:00,98.22,98.25,98.22,98.235,22000000.0
2008-05-12 17:50:00,98.23,98.24,98.21,98.22,42700000.0
2008-05-12 17:51:00,98.22,98.22,98.2,98.22,15000000.0
2008-05-12 17:52:00,98.215,98.24,98.21,98.23,26900000.0
2008-05-12 17:53:00,98.23,98.26,98.23,98.26,27000000.0
2008-05-12 17:54:00,98.26,98.26,98.22,98.22,38500000.0
2008-05-12 17:55:00,98.22,98.27,98.21,98.26,47700000.0
2008-05-12 17:56:00,98.26,98.28,98.22,98.23,46800000.0
2008-05-12 17:57:00,98.23,98.26,98.23,98.26,28600000.0
2008-05-12 17:58:00,98.26,98.27,98.24,98.25,28800000.0
2008-05-12 17:59:00,98.25,98.29,98.24,98.29,38600000.0
2008-05-12 18:00:00,98.29,98.31,98.275,98.29,24100000.0
2008-05-12 18:01:00,98.29,98.29,98.25,98.26,32200000.0
2008-05-12 18:02:00,98.27,98.3,98.27,98.29,30600000.0
2008-05-12 18:03:00,98.3,98.31,98.29,98.31,6300000.0
2008-05-12 18:04:00,98.31,98.35,98.305,98.34,63800000.0
2008-05-12 18:05:00,98.34,98.34,98.255,98.27,19100000.0
2008-05-12 18:06:00,98.28,98.29,98.27,98.27,8300000.0
2008-05-12 18:07:00,98.27,98.27,98.24,98.26,20500000.0
2008-05-12 18:08:00,98.26,98.28,98.25,98.25,27800000.0
2008-05-12 18:09:00,98.25,98.27,98.25,98.27,8600000.0
2008-05-12 18:10:00,98.27,98.28,98.25,98.26,26800000.0
2008-05-12 18:11:00,98.26,98.285,98.26,98.275,20400000.0
2008-05-12 18:12:00,98.275,98.315,98.265,98.315,17500000.0
2008-05-12 18:13:00,98.32,98.35,98.32,98.35,18300000.0
2008-05-12 18:14:00,98.35,98.35,98.3,98.3,13200000.0
2008-05-12 18:15:00,98.3,98.32,98.295,98.32,22800000.0
2008-05-12 18:16:00,98.32,98.33,98.3,98.3,14000000.0
2008-05-12 18:17:00,98.3,98.31,98.28,98.29,16400000.0
2008-05-12 18:18:00,98.29,98.33,98.29,98.3,40700000.0
2008-05-12 18:19:00,98.3,98.3,98.265,98.27,19500000.0
2008-05-12 18:20:00,98.27,98.28,98.255,98.26,12200000.0
2008-05-12 18:21:00,98.26,98.27,98.26,98.26,8400000.0
2008-05-12 18:22:00,98.26,98.27,98.26,98.27,5000000.0
2008-05-12 18:23:00,98.27,98.3,98.27,98.29,17300000.0
2008-05-12 18:24:00,98.29,98.29,98.27,98.27,12400000.0
2008-05-12 18:25:00,98.27,98.27,98.2,98.2,36200000.0
2008-05-12 18:26:00,98.21,98.22,98.21,98.22,18600000.0
2008-05-12 18:27:00,98.22,98.24,98.22,98.24,7300000.0
2008-05-12 18:28:00,98.24,98.26,98.24,98.25,17500000.0
2008-05-12 18:29:00,98.25,98.25,98.235,98.245,5900000.0
2008-05-12 18:30:00,98.24,98.25,98.23,98.25,7400000.0
2008-05-12 18:31:00,98.25,98.28,98.25,98.28,22900000.0
2008-05-12 18:32:00,98.28,98.31,98.24,98.31,23900000.0
2008-05-12 18:33:00,98.31,98.39,98.305,98.38,31200000.0
2008-05-12 18:34:00,98.38,98.42,98.37,98.42,32400000.0
2008-05-12 18:35:00,98.42,98.43,98.41,98.41,12000000.0
2008-05-12 18:36:00,98.41,98.43,98.41,98.41,6700000.0
2008-05-12 18:37:00,98.41,98.42,98.39,98.4,20600000.0
2008-05-12 18:38:00,98.4,98.42,98.38,98.4,18600000.0
2008-05-12 18:39:00,98.4,98.4,98.38,98.38,5800000.0
2008-05-12 18:40:00,98.38,98.38,98.35,98.35,9500000.0
2008-05-12 18:41:00,98.35,98.38,98.34,98.38,26700000.0
2008-05-12 18:42:00,98.38,98.39,98.35,98.37,28500000.0
2008-05-12 18:43:00,98.37,98.37,98.315,98.33,50800000.0
2008-05-12 18:44:00,98.33,98.33,98.29,98.3,28100000.0
2008-05-12 18:45:00,98.3,98.31,98.29,98.29,19300000.0
2008-05-12 18:46:00,98.29,98.29,98.275,98.275,8700000.0
2008-05-12 18:47:00,98.275,98.28,98.25,98.28,38500000.0
2008-05-12 18:48:00,98.28,98.345,98.28,98.345,40200000.0
2008-05-12 18:49:00,98.345,98.355,98.33,98.345,33100000.0
2008-05-12 18:50:00,98.345,98.36,98.33,98.34,29100000.0
2008-05-12 18:51:00,98.34,98.34,98.28,98.28,29000000.0
2008-05-12 18:52:00,98.28,98.3,98.27,98.29,32500000.0
2008-05-12 18:53:00,98.29,98.305,98.285,98.295,19400000.0
2008-05-12 18:54:00,98.3,98.3,98.275,98.28,14700000.0
2008-05-12 18:55:00,98.28,98.295,98.255,98.28,53800000.0
2008-05-12 18:56:00,98.28,98.315,98.26,98.315,46200000.0
2008-05-12 18:57:00,98.315,98.32,98.27,98.285,28600000.0
2008-05-12 18:58:00,98.28,98.29,98.27,98.28,13800000.0
2008-05-12 18:59:00,98.28,98.28,98.225,98.23,28600000.0
2008-05-12 19:00:00,98.23,98.245,98.22,98.245,17500000.0
2008-05-12 19:01:00,98.245,98.28,98.24,98.28,14000000.0
2008-05-12 19:02:00,98.28,98.28,98.26,98.28,24400000.0
2008-05-12 19:03:00,98.28,98.28,98.27,98.27,5600000.0
2008-05-12 19:04:00,98.27,98.27,98.25,98.26,15600000.0
2008-05-12 19:05:00,98.26,98.26,98.22,98.24,20600000.0
2008-05-12 19:06:00,98.24,98.24,98.205,98.21,19700000.0
2008-05-12 19:07:00,98.21,98.21,98.2,98.2,11500000.0
2008-05-12 19:08:00,98.2,98.2,98.13,98.13,26300000.0
2008-05-12 19:09:00,98.13,98.15,98.12,98.15,14200000.0
2008-05-12 19:10:00,98.15,98.16,98.11,98.13,37500000.0
2008-05-12 19:11:00,98.13,98.16,98.13,98.16,8100000.0
2008-05-12 19:12:00,98.16,98.16,98.14,98.16,9900000.0
2008-05-12 19:13:00,98.14,98.21,98.14,98.21,29300000.0
2008-05-12 19:14:00,98.2,98.21,98.185,98.19,19700000.0
2008-05-12 19:15:00,98.19,98.2,98.16,98.16,13100000.0
2008-05-12 19:16:00,98.145,98.145,98.14,98.14,8700000.0
2008-05-12 19:17:00,98.14,98.19,98.14,98.19,12000000.0
2008-05-12 19:18:00,98.19,98.215,98.19,98.205,12400000.0
2008-05-12 19:19:00,98.21,98.215,98.18,98.19,12000000.0
2008-05-12 19:20:00,98.18,98.18,98.14,98.14,9400000.0
2008-05-12 19:21:00,98.145,98.165,98.12,98.12,17600000.0
2008-05-12 19:22:00,98.12,98.15,98.11,98.125,18900000.0
2008-05-12 19:23:00,98.13,98.15,98.12,98.12,21000000.0
2008-05-12 19:24:00,98.12,98.13,98.09,98.09,17300000.0
2008-05-12 19:25:00,98.09,98.11,98.09,98.11,9500000.0
2008-05-12 19:26:00,98.11,98.12,98.11,98.12,8200000.0
2008-05-12 19:27:00,98.12,98.12,98.1,98.1,16800000.0
2008-05-12 19:28:00,98.1,98.1,98.02,98.03,30500000.0
2008-05-12 19:29:00,98.05,98.08,98.03,98.08,41700000.0
2008-05-12 19:30:00,98.08,98.08,98.02,98.06,36900000.0
2008-05-12 19:31:00,98.06,98.095,98.05,98.09,25500000.0
2008-05-12 19:32:00,98.09,98.105,98.07,98.07,32000000.0
2008-05-12 19:33:00,98.07,98.09,98.05,98.08,29600000.0
2008-05-12 19:34:00,98.08,98.1,98.08,98.095,16300000.0
2008-05-12 19:35:00,98.095,98.1,98.075,98.08,13900000.0
2008-05-12 19:36:00,98.075,98.075,98.06,98.06,6600000.0
2008-05-12 19:37:00,98.055,98.06,98.055,98.06,2000000.0
2008-05-12 19:38:00,98.06,98.1,98.06,98.095,8900000.0
2008-05-12 19:39:00,98.1,98.105,98.07,98.075,13100000.0
2008-05-12 19:40:00,98.08,98.095,98.08,98.095,7900000.0
2008-05-12 19:41:00,98.1,98.1,98.085,98.09,9000000.0
2008-05-12 19:42:00,98.09,98.095,98.09,98.095,5600000.0
2008-05-12 19:43:00,98.09,98.09,98.08,98.08,26000000.0
2008-05-12 19:44:00,98.08,98.08,98.08,98.08,7600000.0
2008-05-12 19:45:00,98.08,98.095,98.08,98.09,14300000.0
2008-05-12 19:46:00,98.09,98.09,98.09,98.09,2700000.0
2008-05-12 19:47:00,98.09,98.09,98.075,98.075,5600000.0
2008-05-12 19:48:00,98.075,98.1,98.07,98.1,13900000.0
2008-05-12 19:49:00,98.1,98.135,98.1,98.13,13700000.0
2008-05-12 19:50:00,98.13,98.13,98.11,98.11,7800000.0
2008-05-12 19:51:00,98.11,98.115,98.08,98.08,14500000.0
2008-05-12 19:52:00,98.08,98.1,98.08,98.1,11800000.0
2008-05-12 19:53:00,98.105,98.16,98.105,98.16,10800000.0
2008-05-12 19:54:00,98.16,98.16,98.14,98.14,27200000.0
2008-05-12 19:55:00,98.14,98.14,98.13,98.13,5400000.0
2008-05-12 19:56:00,98.13,98.135,98.115,98.13,6600000.0
2008-05-12 19:57:00,98.13,98.155,98.13,98.155,5700000.0
2008-05-12 19:58:00,98.16,98.21,98.16,98.18,28200000.0
2008-05-12 19:59:00,98.18,98.18,98.16,98.17,17400000.0
2008-05-12 20:00:00,98.17,98.2,98.17,98.18,28500000.0
2008-05-12 20:01:00,98.19,98.19,98.16,98.18,37600000.0
2008-05-12 20:02:00,98.18,98.2,98.16,98.19,21000000.0
2008-05-12 20:03:00,98.19,98.21,98.18,98.21,23100000.0
2008-05-12 20:04:00,98.21,98.21,98.19,98.205,40600000.0
2008-05-12 20:05:00,98.205,98.225,98.205,98.225,4800000.0
2008-05-12 20:06:00,98.225,98.235,98.21,98.215,18500000.0
2008-05-12 20:07:00,98.22,98.22,98.18,98.19,12600000.0
2008-05-12 20:08:00,98.195,98.2,98.19,98.195,11300000.0
2008-05-12 20:09:00,98.2,98.245,98.2,98.245,9600000.0
2008-05-12 20:10:00,98.25,98.29,98.25,98.28,16800000.0
2008-05-12 20:11:00,98.28,98.28,98.25,98.26,14900000.0
2008-05-12 20:12:00,98.26,98.28,98.24,98.25,14800000.0
2008-05-12 20:13:00,98.25,98.25,98.21,98.22,19700000.0
2008-05-12 20:14:00,98.22,98.28,98.22,98.25,33200000.0
2008-05-12 20:15:00,98.255,98.26,98.17,98.23,44400000.0
2008-05-12 20:16:00,98.23,98.24,98.2,98.22,19500000.0
2008-05-12 20:17:00,98.22,98.24,98.22,98.23,12900000.0
2008-05-12 20:18:00,98.23,98.25,98.2,98.21,8900000.0
2008-05-12 20:19:00,98.22,98.22,98.2,98.21,9700000.0
2008-05-12 20:20:00,98.21,98.22,98.21,98.22,5100000.0
2008-05-12 20:21:00,98.22,98.23,98.21,98.23,13200000.0
2008-05-12 20:22:00,98.24,98.24,98.18,98.18,15600000.0
2008-05-12 20:23:00,98.18,98.18,98.15,98.15,8800000.0
2008-05-12 20:24:00,98.15,98.18,98.13,98.18,11300000.0
2008-05-12 20:25:00,98.18,98.23,98.18,98.22,33800000.0
2008-05-12 20:26:00,98.22,98.25,98.22,98.23,32100000.0
2008-05-12 20:27:00,98.23,98.24,98.21,98.21,18100000.0
2008-05-12 20:28:00,98.21,98.215,98.185,98.185,70300000.0
2008-05-12 20:29:00,98.185,98.2,98.18,98.2,42100000.0
2008-05-12 20:30:00,98.2,98.22,98.2,98.22,12300000.0
2008-05-12 20:31:00,98.22,98.26,98.21,98.26,18600000.0
2008-05-12 20:32:00,98.26,98.27,98.26,98.27,8000000.0
2008-05-12 20:33:00,98.27,98.27,98.27,98.27,300000.0
2008-05-12 20:34:00,98.27,98.27,98.23,98.23,13400000.0
2008-05-12 20:35:00,98.23,98.24,98.22,98.24,24200000.0
2008-05-12 20:36:00,98.24,98.24,98.235,98.235,21100000.0
2008-05-12 20:37:00,98.235,98.24,98.21,98.21,25200000.0
2008-05-12 20:38:00,98.21,98.24,98.2,98.23,39100000.0
2008-05-12 20:39:00,98.23,98.23,98.22,98.22,7200000.0
2008-05-12 20:40:00,98.225,98.26,98.22,98.25,30700000.0
2008-05-12 20:41:00,98.25,98.31,98.25,98.31,25500000.0
2008-05-12 20:42:00,98.31,98.33,98.31,98.32,11500000.0
2008-05-12 20:43:00,98.33,98.33,98.32,98.32,7500000.0
2008-05-12 20:44:00,98.32,98.33,98.32,98.325,12400000.0
2008-05-12 20:45:00,98.32,98.325,98.29,98.315,54600000.0
2008-05-12 20:46:00,98.315,98.34,98.31,98.33,25700000.0
2008-05-12 20:47:00,98.33,98.33,98.31,98.32,15900000.0
2008-05-12 20:48:00,98.32,98.32,98.28,98.285,24500000.0
2008-05-12 20:49:00,98.285,98.3,98.27,98.29,11100000.0
2008-05-12 20:50:00,98.29,98.32,98.29,98.31,9900000.0
2008-05-12 20:51:00,98.32,98.33,98.315,98.32,18000000.0
2008-05-12 20:52:00,98.32,98.34,98.31,98.34,29000000.0
2008-05-12 20:53:00,98.34,98.34,98.3,98.31,40300000.0
2008-05-12 20:54:00,98.31,98.32,98.295,98.295,21900000.0
2008-05-12 20:55:00,98.3,98.31,98.3,98.31,13700000.0
2008-05-12 20:56:00,98.31,98.31,98.3,98.3,8200000.0
2008-05-12 20:57:00,98.3,98.31,98.28,98.29,19500000.0
2008-05-12 20:58:00,98.29,98.29,98.25,98.26,52000000.0
2008-05-12 20:59:00,98.27,98.27,98.23,98.24,28300000.0
2008-05-12 21:00:00,98.24,98.25,98.22,98.23,14300000.0
2008-05-12 21:01:00,98.23,98.23,98.21,98.22,12500000.0
2008-05-12 21:02:00,98.22,98.24,98.21,98.24,11700000.0
2008-05-12 21:03:00,98.24,98.24,98.24,98.24,3900000.0
2008-05-12 21:04:00,98.24,98.25,98.23,98.25,4700000.0
2008-05-12 21:05:00,98.25,98.25,98.195,98.2,42700000.0
2008-05-12 21:06:00,98.2,98.22,98.2,98.22,14700000.0
2008-05-12 21:07:00,98.22,98.25,98.22,98.25,26500000.0
2008-05-12 21:08:00,98.25,98.26,98.24,98.24,9100000.0
2008-05-12 21:09:00,98.24,98.255,98.21,98.21,21200000.0
2008-05-12 21:10:00,98.21,98.23,98.21,98.23,4000000.0
2008-05-12 21:11:00,98.23,98.23,98.21,98.21,2700000.0
2008-05-12 21:12:00,98.21,98.23,98.21,98.23,6300000.0
2008-05-12 21:13:00,98.23,98.23,98.21,98.215,16000000.0
2008-05-12 21:14:00,98.21,98.23,98.21,98.22,17300000.0
2008-05-12 21:15:00,98.22,98.22,98.22,98.22,1500000.0
2008-05-12 21:16:00,98.22,98.23,98.22,98.23,11800000.0
2008-05-12 21:17:00,98.23,98.24,98.23,98.24,10300000.0
2008-05-12 21:18:00,98.24,98.25,98.24,98.24,3800000.0
2008-05-12 21:19:00,98.24,98.25,98.24,98.25,3600000.0
2008-05-12 21:20:00,98.25,98.25,98.225,98.235,10900000.0
2008-05-12 21:21:00,98.24,98.24,98.23,98.235,16000000.0
2008-05-12 21:22:00,98.24,98.255,98.235,98.255,31600000.0
2008-05-12 21:23:00,98.25,98.29,98.25,98.29,45500000.0
2008-05-12 21:24:00,98.29,98.3,98.285,98.3,42900000.0
2008-05-12 21:25:00,98.3,98.305,98.27,98.27,31200000.0
2008-05-12 21:26:00,98.27,98.27,98.21,98.23,19700000.0
2008-05-12 21:27:00,98.23,98.23,98.22,98.22,4200000.0
2008-05-12 21:28:00,98.22,98.23,98.2,98.22,21200000.0
2008-05-12 21:29:00,98.22,98.25,98.22,98.25,6400000.0
2008-05-12 21:30:00,98.25,98.25,98.21,98.25,32200000.0
2008-05-12 21:31:00,98.24,98.24,98.2,98.24,12100000.0
2008-05-12 21:32:00,98.24,98.25,98.24,98.24,3500000.0
2008-05-12 21:33:00,98.24,98.27,98.24,98.27,12100000.0
2008-05-12 21:34:00,98.27,98.27,98.26,98.265,4900000.0
2008-05-12 21:35:00,98.265,98.29,98.265,98.28,12900000.0
2008-05-12 21:36:00,98.28,98.29,98.26,98.26,14600000.0
2008-05-12 21:37:00,98.26,98.26,98.26,98.26,1800000.0
2008-05-12 21:38:00,98.26,98.26,98.23,98.23,8700000.0
2008-05-12 21:39:00,98.23,98.27,98.23,98.27,17200000.0
2008-05-12 21:40:00,98.27,98.28,98.25,98.26,16800000.0
2008-05-12 21:41:00,98.26,98.29,98.26,98.29,6900000.0
2008-05-12 21:42:00,98.29,98.29,98.28,98.28,4200000.0
2008-05-12 21:43:00,98.28,98.29,98.28,98.29,2100000.0
2008-05-12 21:44:00,98.29,98.31,98.29,98.31,4200000.0
2008-05-12 21:45:00,98.31,98.32,98.29,98.3,9100000.0
2008-05-12 21:46:00,98.295,98.295,98.28,98.28,8100000.0
2008-05-12 21:47:00,98.28,98.29,98.28,98.29,5200000.0
2008-05-12 21:48:00,98.29,98.31,98.29,98.31,7700000.0
2008-05-12 21:49:00,98.31,98.32,98.31,98.315,9900000.0
2008-05-12 21:50:00,98.31,98.38,98.31,98.37,20300000.0
2008-05-12 21:51:00,98.37,98.39,98.37,98.39,10700000.0
2008-05-12 21:52:00,98.39,98.4,98.39,98.4,4800000.0
2008-05-12 21:53:00,98.4,98.4,98.36,98.38,9600000.0
2008-05-12 21:54:00,98.38,98.38,98.345,98.37,13200000.0
2008-05-12 21:55:00,98.385,98.39,98.385,98.39,1600000.0
2008-05-12 21:56:00,98.39,98.39,98.39,98.39,600000.0
2008-05-12 21:57:00,98.39,98.39,98.39,98.39,2100000.0
2008-05-12 21:58:00,98.39,98.39,98.38,98.38,6600000.0
2008-05-12 21:59:00,98.39,98.42,98.39,98.42,5600000.0
2008-05-12 22:00:00,98.41,98.42,98.37,98.37,28000000.0
2008-05-12 22:01:00,98.37,98.38,98.37,98.38,7000000.0
2008-05-12 22:02:00,98.346,98.363,98.322,98.355,60000000.0
2008-05-12 22:03:00,98.39,98.405,98.38,98.385,6000000.0
2008-05-12 22:04:00,98.38,98.4,98.38,98.4,10800000.0
2008-05-12 22:05:00,98.4,98.41,98.4,98.4,7100000.0
2008-05-12 22:06:00,98.4,98.42,98.4,98.41,7000000.0
2008-05-12 22:07:00,98.41,98.42,98.41,98.42,4700000.0
2008-05-12 22:08:00,98.42,98.42,98.39,98.41,14800000.0
2008-05-12 22:09:00,98.415,98.415,98.39,98.39,8600000.0
2008-05-12 22:10:00,98.39,98.39,98.36,98.36,11600000.0
2008-05-12 22:11:00,98.36,98.36,98.34,98.35,5300000.0
2008-05-12 22:12:00,98.35,98.35,98.34,98.34,5100000.0
2008-05-12 22:13:00,98.34,98.38,98.34,98.37,8700000.0
2008-05-12 22:14:00,98.37,98.375,98.33,98.37,24200000.0
2008-05-12 22:15:00,98.37,98.4,98.35,98.4,14000000.0
2008-05-12 22:16:00,98.4,98.4,98.39,98.39,2400000.0
2008-05-12 22:17:00,98.4,98.41,98.4,98.41,2700000.0
2008-05-12 22:18:00,98.41,98.41,98.39,98.39,1800000.0
2008-05-12 22:19:00,98.39,98.41,98.39,98.39,2700000.0
2008-05-12 22:20:00,98.39,98.4,98.365,98.38,4700000.0
2008-05-12 22:21:00,98.37,98.37,98.32,98.345,32700000.0
2008-05-12 22:22:00,98.34,98.35,98.32,98.35,12900000.0
2008-05-12 22:23:00,98.35,98.35,98.35,98.35,2600000.0
2008-05-12 22:24:00,98.35,98.35,98.325,98.33,4500000.0
2008-05-12 22:25:00,98.33,98.36,98.33,98.36,12900000.0
2008-05-12 22:26:00,98.36,98.36,98.34,98.34,3700000.0
2008-05-12 22:27:00,98.34,98.35,98.34,98.35,8400000.0
2008-05-12 22:28:00,98.35,98.36,98.35,98.36,4700000.0
2008-05-12 22:29:00,98.36,98.375,98.34,98.34,11800000.0
2008-05-12 22:30:00,98.34,98.35,98.33,98.33,6000000.0
2008-05-12 22:31:00,98.32,98.34,98.31,98.32,11500000.0
2008-05-12 22:32:00,98.32,98.33,98.28,98.3,16700000.0
2008-05-12 22:33:00,98.31,98.33,98.31,98.33,4400000.0
2008-05-12 22:34:00,98.33,98.34,98.31,98.325,8000000.0
2008-05-12 22:35:00,98.32,98.325,98.295,98.295,16200000.0
2008-05-12 22:36:00,98.295,98.32,98.29,98.32,6500000.0
2008-05-12 22:37:00,98.32,98.32,98.31,98.315,2600000.0
2008-05-12 22:38:00,98.315,98.32,98.31,98.32,8400000.0
2008-05-12 22:39:00,98.32,98.34,98.31,98.34,7300000.0
2008-05-12 22:40:00,98.34,98.35,98.32,98.32,23400000.0
2008-05-12 22:41:00,98.32,98.35,98.315,98.33,15300000.0
2008-05-12 22:42:00,98.33,98.36,98.33,98.35,11800000.0
2008-05-12 22:43:00,98.355,98.37,98.355,98.37,2100000.0
2008-05-12 22:44:00,98.37,98.37,98.34,98.345,3200000.0
2008-05-12 22:45:00,98.34,98.39,98.34,98.37,21800000.0
2008-05-12 22:46:00,98.37,98.37,98.345,98.37,15600000.0
2008-05-12 22:47:00,98.37,98.38,98.37,98.38,5100000.0
2008-05-12 22:48:00,98.38,98.38,98.36,98.37,14600000.0
2008-05-12 22:49:00,98.37,98.38,98.37,98.37,5100000.0
2008-05-12 22:50:00,98.37,98.37,98.35,98.35,6500000.0
2008-05-12 22:51:00,98.35,98.35,98.34,98.34,11200000.0
2008-05-12 22:52:00,98.34,98.345,98.34,98.34,1800000.0
2008-05-12 22:53:00,98.34,98.34,98.32,98.34,6300000.0
2008-05-12 22:54:00,98.34,98.34,98.325,98.325,11200000.0
2008-05-12 22:55:00,98.32,98.32,98.31,98.31,35400000.0
2008-05-12 22:56:00,98.32,98.32,98.31,98.31,40500000.0
2008-05-12 22:57:00,98.31,98.315,98.31,98.31,45600000.0
2008-05-12 22:58:00,98.31,98.33,98.31,98.32,66100000.0
2008-05-12 22:59:00,98.31,98.31,98.31,98.31,16400000.0
2008-05-12 23:00:00,98.31,98.31,98.26,98.27,16800000.0
2008-05-12 23:01:00,98.27,98.29,98.27,98.29,103199997.0
2008-05-12 23:02:00,98.31,98.33,98.31,98.32,80400000.0
2008-05-12 23:03:00,98.32,98.32,98.28,98.31,172799997.0
2008-05-12 23:04:00,98.31,98.31,98.28,98.3,139299997.0
2008-05-12 23:05:00,98.3,98.3,98.28,98.28,88200000.0
2008-05-12 23:06:00,98.295,98.335,98.295,98.32,62099999.0
2008-05-12 23:07:00,98.33,98.34,98.3,98.3,155499999.0
2008-05-12 23:08:00,98.3,98.3,98.3,98.3,25599999.0
2008-05-12 23:09:00,98.315,98.34,98.31,98.34,152400000.0
2008-05-12 23:10:00,98.34,98.34,98.32,98.34,78600000.0
2008-05-12 23:11:00,98.34,98.37,98.34,98.36,210400000.0
2008-05-12 23:12:00,98.322,98.338,98.322,98.336,37700000.0
2008-05-12 23:13:00,98.36,98.37,98.36,98.36,40000000.0
2008-05-12 23:14:00,98.36,98.37,98.36,98.37,121000000.0
2008-05-12 23:15:00,98.38,98.38,98.335,98.335,121400000.0
2008-05-12 23:16:00,98.33,98.35,98.325,98.325,82700000.0
2008-05-12 23:17:00,98.325,98.33,98.32,98.32,1100000.0
2008-05-12 23:18:00,98.32,98.32,98.32,98.32,1500000.0
2008-05-12 23:19:00,98.31,98.31,98.31,98.31,3800000.0
2008-05-12 23:20:00,98.31,98.32,98.31,98.31,3800000.0
2008-05-12 23:21:00,98.31,98.31,98.31,98.31,900000.0
2008-05-12 23:22:00,98.268,98.295,98.268,98.282,153900000.0
2008-05-12 23:23:00,98.31,98.32,98.31,98.32,1300000.0
2008-05-12 23:24:00,98.31,98.31,98.3,98.31,900000.0
2008-05-12 23:25:00,98.31,98.34,98.31,98.34,6200000.0
2008-05-12 23:26:00,98.34,98.35,98.31,98.33,23400000.0
2008-05-12 23:27:00,98.35,98.38,98.33,98.355,25600000.0
2008-05-12 23:28:00,98.36,98.37,98.345,98.35,22000000.0
2008-05-12 23:29:00,98.38,98.41,98.365,98.365,46900000.0
2008-05-12 23:30:00,98.365,98.38,98.29,98.34,71000000.0
2008-05-12 23:31:00,98.35,98.35,98.31,98.33,18000000.0
2008-05-12 23:32:00,98.34,98.34,98.32,98.32,9700000.0
2008-05-12 23:33:00,98.32,98.36,98.305,98.31,36500000.0
2008-05-12 23:34:00,98.32,98.32,98.31,98.31,4100000.0
2008-05-12 23:35:00,98.31,98.32,98.31,98.32,4000000.0
2008-05-12 23:36:00,98.31,98.31,98.31,98.31,3200000.0
2008-05-12 23:37:00,98.31,98.31,98.31,98.31,600000.0
2008-05-12 23:38:00,98.283,98.312,98.277,98.3,46800000.0
2008-05-12 23:39:00,98.295,98.308,98.281,98.298,126900000.0
2008-05-12 23:40:00,98.305,98.314,98.263,98.27,143300000.0
2008-05-12 23:41:00,98.31,98.31,98.3,98.3,3000000.0
2008-05-12 23:42:00,98.31,98.33,98.31,98.33,15200000.0
2008-05-12 23:43:00,98.33,98.33,98.33,98.33,600000.0
2008-05-12 23:44:00,98.33,98.34,98.33,98.34,3400000.0
2008-05-12 23:45:00,98.34,98.34,98.34,98.34,1200000.0
2008-05-12 23:46:00,98.34,98.35,98.34,98.35,1500000.0
2008-05-12 23:47:00,98.34,98.34,98.32,98.32,4700000.0
2008-05-12 23:48:00,98.3,98.3,98.3,98.3,2000000.0
2008-05-12 23:49:00,98.3,98.32,98.3,98.32,5700000.0
2008-05-12 23:50:00,98.32,98.32,98.3,98.3,12800000.0
2008-05-12 23:51:00,98.3,98.31,98.3,98.31,13700000.0
2008-05-12 23:52:00,98.31,98.33,98.31,98.31,6800000.0
2008-05-12 23:53:00,98.32,98.33,98.31,98.31,6600000.0
2008-05-12 23:54:00,98.33,98.33,98.31,98.31,2100000.0
2008-05-12 23:55:00,98.31,98.33,98.31,98.33,4600000.0
2008-05-12 23:56:00,98.33,98.33,98.3,98.31,28500000.0
2008-05-12 23:57:00,98.31,98.31,98.31,98.31,1800000.0
2008-05-12 23:58:00,98.31,98.33,98.31,98.33,7300000.0
2008-05-12 23:59:00,98.33,98.33,98.33,98.33,11200000.0
2008-05-13 00:00:00,98.34,98.34,98.31,98.31,75900000.0
2008-05-13 00:01:00,98.31,98.32,98.31,98.32,43800000.0
2008-05-13 00:02:00,98.32,98.32,98.3,98.31,55600000.0
2008-05-13 00:03:00,98.31,98.31,98.3,98.31,21200000.0
2008-05-13 00:04:00,98.32,98.33,98.31,98.33,58000000.0
2008-05-13 00:05:00,98.33,98.33,98.28,98.3,174400001.0
2008-05-13 00:06:00,98.29,98.3,98.27,98.27,279500000.0
2008-05-13 00:07:00,98.27,98.29,98.25,98.25,224300000.0
2008-05-13 00:08:00,98.25,98.27,98.25,98.26,278800000.0
2008-05-13 00:09:00,98.26,98.27,98.25,98.26,84400000.0
2008-05-13 00:10:00,98.26,98.26,98.25,98.26,26100000.0
2008-05-13 00:11:00,98.25,98.25,98.23,98.24,50200000.0
2008-05-13 00:12:00,98.24,98.25,98.24,98.25,17000000.0
2008-05-13 00:13:00,98.25,98.26,98.25,98.26,125200000.0
2008-05-13 00:14:00,98.28,98.29,98.28,98.29,11200000.0
2008-05-13 00:15:00,98.29,98.29,98.29,98.29,2000000.0
2008-05-13 00:16:00,98.29,98.29,98.29,98.29,1500000.0
2008-05-13 00:17:00,98.29,98.29,98.29,98.29,600000.0
2008-05-13 00:18:00,98.29,98.29,98.26,98.26,30500000.0
2008-05-13 00:19:00,98.26,98.28,98.26,98.28,12500000.0
2008-05-13 00:20:00,98.28,98.29,98.27,98.27,60900000.0
2008-05-13 00:21:00,98.27,98.27,98.235,98.25,66700000.0
2008-05-13 00:22:00,98.25,98.26,98.24,98.24,60000000.0
2008-05-13 00:23:00,98.24,98.26,98.24,98.25,29400000.0
2008-05-13 00:24:00,98.25,98.26,98.24,98.26,121500000.0
2008-05-13 00:25:00,98.26,98.26,98.24,98.24,57600000.0
2008-05-13 00:26:00,98.24,98.25,98.24,98.25,207000000.0
2008-05-13 00:27:00,98.25,98.27,98.25,98.25,172300000.0
2008-05-13 00:28:00,98.25,98.26,98.25,98.26,32000000.0
2008-05-13 00:29:00,98.25,98.26,98.25,98.255,122500000.0
2008-05-13 00:30:00,98.255,98.255,98.24,98.245,26300000.0
2008-05-13 00:31:00,98.25,98.25,98.24,98.24,9500000.0
2008-05-13 00:32:00,98.24,98.24,98.19,98.195,52900000.0
2008-05-13 00:33:00,98.195,98.23,98.195,98.23,47700000.0
2008-05-13 00:34:00,98.23,98.23,98.21,98.21,151700000.0
2008-05-13 00:35:00,98.21,98.22,98.2,98.205,80000000.0
2008-05-13 00:36:00,98.205,98.215,98.2,98.215,36800000.0
2008-05-13 00:37:00,98.215,98.225,98.205,98.22,137000000.0
2008-05-13 00:38:00,98.22,98.225,98.22,98.22,12300000.0
2008-05-13 00:39:00,98.215,98.22,98.2,98.21,88900000.0
2008-05-13 00:40:00,98.21,98.21,98.2,98.2,63400000.0
2008-05-13 00:41:00,98.2,98.215,98.2,98.205,40400000.0
2008-05-13 00:42:00,98.205,98.21,98.2,98.21,51900000.0
2008-05-13 00:43:00,98.21,98.22,98.205,98.21,116000000.0
2008-05-13 00:44:00,98.21,98.22,98.21,98.21,254200000.0
2008-05-13 00:45:00,98.21,98.21,98.2,98.21,33500000.0
2008-05-13 00:46:00,98.2,98.21,98.2,98.21,210300000.0
2008-05-13 00:47:00,98.205,98.21,98.2,98.21,182800000.0
2008-05-13 00:48:00,98.21,98.22,98.155,98.16,257700000.0
2008-05-13 00:49:00,98.16,98.19,98.16,98.19,97600000.0
2008-05-13 00:50:00,98.185,98.21,98.18,98.21,315600000.0
2008-05-13 00:51:00,98.21,98.21,98.195,98.2,121100000.0
2008-05-13 00:52:00,98.2,98.215,98.19,98.2,193200000.0
2008-05-13 00:53:00,98.2,98.205,98.185,98.2,179100000.0
2008-05-13 00:54:00,98.2,98.2,98.18,98.19,186700000.0
2008-05-13 00:55:00,98.19,98.19,98.17,98.17,89900000.0
2008-05-13 00:56:00,98.17,98.18,98.17,98.18,235700000.0
2008-05-13 00:57:00,98.18,98.205,98.18,98.205,253500000.0
2008-05-13 00:58:00,98.205,98.205,98.17,98.17,293000000.0
2008-05-13 00:59:00,98.17,98.18,98.16,98.17,345300000.0
2008-05-13 01:00:00,98.17,98.19,98.16,98.16,63200000.0
2008-05-13 01:01:00,98.16,98.18,98.16,98.17,28400000.0
2008-05-13 01:02:00,98.18,98.18,98.17,98.17,23700000.0
2008-05-13 01:03:00,98.16,98.16,98.145,98.145,23000000.0
2008-05-13 01:04:00,98.145,98.15,98.145,98.15,16000000.0
2008-05-13 01:05:00,98.15,98.18,98.15,98.18,313200000.0
2008-05-13 01:06:00,98.18,98.2,98.18,98.19,81100000.0
2008-05-13 01:07:00,98.19,98.21,98.19,98.21,51000000.0
2008-05-13 01:08:00,98.2,98.2,98.18,98.18,73900000.0
2008-05-13 01:09:00,98.18,98.2,98.18,98.185,47700000.0
2008-05-13 01:10:00,98.19,98.195,98.17,98.18,97200000.0
2008-05-13 01:11:00,98.185,98.19,98.085,98.13,400500000.0
2008-05-13 01:12:00,98.135,98.16,98.125,98.16,114500000.0
2008-05-13 01:13:00,98.16,98.19,98.16,98.18,70000000.0
2008-05-13 01:14:00,98.18,98.19,98.18,98.19,95200000.0
2008-05-13 01:15:00,98.19,98.22,98.19,98.21,97500000.0
2008-05-13 01:16:00,98.21,98.23,98.21,98.22,107700000.0
2008-05-13 01:17:00,98.22,98.25,98.22,98.25,164800000.0
2008-05-13 01:18:00,98.25,98.27,98.25,98.25,104100000.0
2008-05-13 01:19:00,98.25,98.25,98.25,98.25,1200000.0
2008-05-13 01:20:00,98.25,98.26,98.25,98.25,27300000.0
2008-05-13 01:21:00,98.25,98.26,98.24,98.24,64700000.0
2008-05-13 01:22:00,98.245,98.25,98.235,98.24,44000000.0
2008-05-13 01:23:00,98.24,98.24,98.21,98.235,188900000.0
2008-05-13 01:24:00,98.235,98.235,98.175,98.185,201300000.0
2008-05-13 01:25:00,98.185,98.2,98.17,98.18,187700000.0
2008-05-13 01:26:00,98.18,98.205,98.18,98.195,153600000.0
2008-05-13 01:27:00,98.2,98.21,98.185,98.2,213500000.0
2008-05-13 01:28:00,98.2,98.2,98.17,98.17,394600000.0
2008-05-13 01:29:00,98.17,98.26,98.17,98.23,316000000.0
2008-05-13 01:30:00,98.23,98.25,98.21,98.22,192400000.0
2008-05-13 01:31:00,98.22,98.26,98.22,98.26,48600000.0
2008-05-13 01:32:00,98.26,98.3,98.25,98.3,84800000.0
2008-05-13 01:33:00,98.3,98.315,98.28,98.315,125100000.0
2008-05-13 01:34:00,98.31,98.31,98.3,98.3,24500000.0
2008-05-13 01:35:00,98.3,98.305,98.28,98.285,192500000.0
2008-05-13 01:36:00,98.285,98.29,98.26,98.29,483100000.0
2008-05-13 01:37:00,98.29,98.3,98.29,98.3,258700000.0
2008-05-13 01:38:00,98.32,98.32,98.29,98.31,560900000.0
2008-05-13 01:39:00,98.31,98.31,98.3,98.3,182500000.0
2008-05-13 01:40:00,98.3,98.31,98.3,98.3,213900000.0
2008-05-13 01:41:00,98.3,98.35,98.3,98.33,376400000.0
2008-05-13 01:42:00,98.33,98.33,98.3,98.33,461100000.0
2008-05-13 01:43:00,98.33,98.33,98.32,98.32,144700000.0
2008-05-13 01:44:00,98.31,98.31,98.28,98.29,355500000.0
2008-05-13 01:45:00,98.29,98.3,98.29,98.3,282700000.0
2008-05-13 01:46:00,98.29,98.29,98.28,98.29,227300000.0
2008-05-13 01:47:00,98.29,98.29,98.28,98.28,162900000.0
2008-05-13 01:48:00,98.28,98.295,98.27,98.295,502900000.0
2008-05-13 01:49:00,98.3,98.31,98.3,98.3,84200000.0
2008-05-13 01:50:00,98.3,98.34,98.3,98.33,368700000.0
2008-05-13 01:51:00,98.33,98.37,98.33,98.35,601000000.0
2008-05-13 01:52:00,98.35,98.36,98.31,98.34,416600000.0
2008-05-13 01:53:00,98.34,98.34,98.33,98.33,144800000.0
2008-05-13 01:54:00,98.33,98.35,98.32,98.33,281100000.0
2008-05-13 01:55:00,98.33,98.33,98.31,98.33,260200000.0
2008-05-13 01:56:00,98.33,98.33,98.31,98.315,332800000.0
2008-05-13 01:57:00,98.32,98.36,98.31,98.35,164500000.0
2008-05-13 01:58:00,98.35,98.35,98.31,98.315,614200000.0
2008-05-13 01:59:00,98.315,98.34,98.31,98.32,298400000.0
2008-05-13 02:00:00,98.32,98.34,98.3,98.32,185300000.0
2008-05-13 02:01:00,98.32,98.37,98.32,98.355,195300000.0
2008-05-13 02:02:00,98.355,98.365,98.34,98.36,95200000.0
2008-05-13 02:03:00,98.35,98.36,98.34,98.36,262600000.0
2008-05-13 02:04:00,98.35,98.35,98.33,98.33,364500000.0
2008-05-13 02:05:00,98.33,98.35,98.31,98.31,230600000.0
2008-05-13 02:06:00,98.31,98.33,98.3,98.31,166800000.0
2008-05-13 02:07:00,98.31,98.34,98.31,98.32,92100000.0
2008-05-13 02:08:00,98.32,98.33,98.32,98.32,99100000.0
2008-05-13 02:09:00,98.33,98.33,98.28,98.28,361700000.0
2008-05-13 02:10:00,98.28,98.31,98.28,98.31,114100000.0
2008-05-13 02:11:00,98.3,98.31,98.29,98.31,240500000.0
2008-05-13 02:12:00,98.31,98.33,98.31,98.33,124800000.0
2008-05-13 02:13:00,98.33,98.37,98.33,98.35,315400000.0
2008-05-13 02:14:00,98.34,98.35,98.33,98.34,310100000.0
2008-05-13 02:15:00,98.34,98.34,98.31,98.32,518100001.0
2008-05-13 02:16:00,98.31,98.34,98.305,98.31,307200000.0
2008-05-13 02:17:00,98.31,98.32,98.275,98.28,296200001.0
2008-05-13 02:18:00,98.28,98.29,98.27,98.27,343600000.0
2008-05-13 02:19:00,98.28,98.29,98.26,98.26,236499999.0
2008-05-13 02:20:00,98.26,98.27,98.25,98.27,204400000.0
2008-05-13 02:21:00,98.27,98.27,98.25,98.25,386400000.0
2008-05-13 02:22:00,98.25,98.26,98.24,98.24,313500000.0
2008-05-13 02:23:00,98.24,98.24,98.2,98.21,479300000.0
2008-05-13 02:24:00,98.2,98.24,98.2,98.23,370600000.0
2008-05-13 02:25:00,98.23,98.25,98.23,98.25,311500000.0
2008-05-13 02:26:00,98.24,98.25,98.21,98.23,702600000.0
2008-05-13 02:27:00,98.225,98.24,98.22,98.24,187900000.0
2008-05-13 02:28:00,98.24,98.24,98.23,98.23,307900000.0
2008-05-13 02:29:00,98.23,98.24,98.215,98.225,366900000.0
2008-05-13 02:30:00,98.225,98.235,98.21,98.23,371400000.0
2008-05-13 02:31:00,98.23,98.24,98.22,98.23,269200000.0
2008-05-13 02:32:00,98.24,98.24,98.2,98.21,440000000.0
2008-05-13 02:33:00,98.21,98.21,98.18,98.2,208800000.0
2008-05-13 02:34:00,98.2,98.22,98.19,98.205,242700000.0
2008-05-13 02:35:00,98.21,98.22,98.2,98.2,103000000.0
2008-05-13 02:36:00,98.205,98.21,98.2,98.205,36800000.0
2008-05-13 02:37:00,98.21,98.225,98.21,98.22,48800000.0
2008-05-13 02:38:00,98.22,98.22,98.21,98.22,193500000.0
2008-05-13 02:39:00,98.22,98.235,98.22,98.235,28200000.0
2008-05-13 02:40:00,98.235,98.235,98.215,98.22,14900000.0
2008-05-13 02:41:00,98.22,98.22,98.21,98.21,128000000.0
2008-05-13 02:42:00,98.21,98.23,98.21,98.22,225700000.0
2008-05-13 02:43:00,98.22,98.23,98.2,98.205,185900000.0
2008-05-13 02:44:00,98.205,98.22,98.195,98.21,346800000.0
2008-05-13 02:45:00,98.21,98.22,98.21,98.21,145600000.0
2008-05-13 02:46:00,98.21,98.22,98.2,98.22,144400000.0
2008-05-13 02:47:00,98.22,98.23,98.22,98.23,136600000.0
2008-05-13 02:48:00,98.23,98.23,98.215,98.215,117700000.0
2008-05-13 02:49:00,98.22,98.23,98.22,98.22,159200001.0
2008-05-13 02:50:00,98.22,98.23,98.22,98.22,162700001.0
2008-05-13 02:51:00,98.23,98.26,98.225,98.25,496600000.0
2008-05-13 02:52:00,98.255,98.265,98.255,98.265,27200000.0
2008-05-13 02:53:00,98.27,98.27,98.245,98.245,250100000.0
2008-05-13 02:54:00,98.25,98.28,98.25,98.27,450300001.0
2008-05-13 02:55:00,98.27,98.29,98.27,98.28,451500000.0
2008-05-13 02:56:00,98.29,98.29,98.27,98.27,701700000.0
2008-05-13 02:57:00,98.27,98.29,98.26,98.28,360300000.0
2008-05-13 02:58:00,98.28,98.28,98.27,98.28,480399998.0
2008-05-13 02:59:00,98.28,98.31,98.28,98.31,371900000.0
2008-05-13 03:00:00,98.31,98.315,98.27,98.27,517400000.0
2008-05-13 03:01:00,98.27,98.27,98.26,98.26,465000001.0
2008-05-13 03:02:00,98.26,98.28,98.26,98.27,175500000.0
2008-05-13 03:03:00,98.27,98.27,98.24,98.245,514699999.0
2008-05-13 03:04:00,98.245,98.26,98.23,98.24,626600002.0
2008-05-13 03:05:00,98.24,98.24,98.2,98.23,643800001.0
2008-05-13 03:06:00,98.23,98.27,98.23,98.27,622399999.0
2008-05-13 03:07:00,98.27,98.3,98.27,98.275,590500000.0
2008-05-13 03:08:00,98.27,98.27,98.24,98.26,230200000.0
2008-05-13 03:09:00,98.26,98.26,98.25,98.26,102800000.0
2008-05-13 03:10:00,98.26,98.26,98.25,98.26,161100000.0
2008-05-13 03:11:00,98.26,98.27,98.25,98.26,650400003.0
2008-05-13 03:12:00,98.26,98.27,98.26,98.27,470500000.0
2008-05-13 03:13:00,98.27,98.305,98.25,98.26,622400000.0
2008-05-13 03:14:00,98.26,98.31,98.26,98.27,156600000.0
2008-05-13 03:15:00,98.27,98.28,98.26,98.26,146800000.0
2008-05-13 03:16:00,98.26,98.28,98.25,98.27,911400003.0
2008-05-13 03:17:00,98.28,98.28,98.27,98.28,330699998.0
2008-05-13 03:18:00,98.28,98.28,98.25,98.26,448300000.0
2008-05-13 03:19:00,98.26,98.27,98.25,98.27,293800000.0
2008-05-13 03:20:00,98.26,98.27,98.25,98.26,206100000.0
2008-05-13 03:21:00,98.26,98.26,98.22,98.23,309200000.0
2008-05-13 03:22:00,98.23,98.24,98.22,98.24,378800006.0
2008-05-13 03:23:00,98.24,98.25,98.24,98.25,25700000.0
2008-05-13 03:24:00,98.25,98.25,98.21,98.23,552200003.0
2008-05-13 03:25:00,98.22,98.22,98.2,98.21,409600000.0
2008-05-13 03:26:00,98.21,98.24,98.2,98.21,522500002.0
2008-05-13 03:27:00,98.22,98.22,98.18,98.18,442200000.0
2008-05-13 03:28:00,98.19,98.2,98.19,98.2,235100000.0
2008-05-13 03:29:00,98.21,98.21,98.16,98.17,344800000.0
2008-05-13 03:30:00,98.17,98.17,98.13,98.15,632900000.0
2008-05-13 03:31:00,98.15,98.16,98.14,98.15,416500000.0
2008-05-13 03:32:00,98.15,98.18,98.15,98.17,412400000.0
2008-05-13 03:33:00,98.18,98.2,98.17,98.19,395700000.0
2008-05-13 03:34:00,98.19,98.19,98.16,98.16,362400002.0
2008-05-13 03:35:00,98.17,98.18,98.15,98.18,385700000.0
2008-05-13 03:36:00,98.18,98.2,98.18,98.185,256900000.0
2008-05-13 03:37:00,98.185,98.2,98.18,98.2,100400000.0
2008-05-13 03:38:00,98.2,98.2,98.14,98.15,487600001.0
2008-05-13 03:39:00,98.15,98.18,98.14,98.17,191299999.0
2008-05-13 03:40:00,98.17,98.17,98.14,98.17,533900000.0
2008-05-13 03:41:00,98.17,98.17,98.16,98.16,295000001.0
2008-05-13 03:42:00,98.16,98.18,98.16,98.17,188000000.0
2008-05-13 03:43:00,98.16,98.17,98.15,98.15,197600000.0
2008-05-13 03:44:00,98.15,98.16,98.145,98.15,212600000.0
2008-05-13 03:45:00,98.15,98.15,98.15,98.15,48400000.0
2008-05-13 03:46:00,98.15,98.17,98.14,98.17,308700000.0
2008-05-13 03:47:00,98.17,98.17,98.16,98.17,107700000.0
2008-05-13 03:48:00,98.17,98.17,98.17,98.17,49700000.0
2008-05-13 03:49:00,98.17,98.17,98.17,98.17,35300000.0
2008-05-13 03:50:00,98.17,98.19,98.17,98.18,386799999.0
2008-05-13 03:51:00,98.18,98.18,98.17,98.17,223500000.0
2008-05-13 03:52:00,98.17,98.24,98.17,98.23,586300003.0
2008-05-13 03:53:00,98.23,98.23,98.21,98.23,156900000.0
2008-05-13 03:54:00,98.22,98.22,98.21,98.21,176900000.0
2008-05-13 03:55:00,98.21,98.22,98.19,98.21,221500000.0
2008-05-13 03:56:00,98.21,98.25,98.21,98.25,345900000.0
2008-05-13 03:57:00,98.255,98.27,98.24,98.27,509099999.0
2008-05-13 03:58:00,98.28,98.31,98.28,98.3,174500000.0
2008-05-13 03:59:00,98.31,98.31,98.275,98.28,640200000.0
2008-05-13 04:00:00,98.28,98.28,98.26,98.26,545800001.0
2008-05-13 04:01:00,98.26,98.26,98.24,98.24,236099999.0
2008-05-13 04:02:00,98.24,98.24,98.2,98.2,946500002.0
2008-05-13 04:03:00,98.2,98.22,98.18,98.21,217599999.0
2008-05-13 04:04:00,98.21,98.22,98.2,98.22,135399999.0
2008-05-13 04:05:00,98.22,98.22,98.21,98.21,197199999.0
2008-05-13 04:06:00,98.21,98.21,98.19,98.19,125300000.0
2008-05-13 04:07:00,98.19,98.19,98.18,98.19,316800000.0
2008-05-13 04:08:00,98.18,98.19,98.16,98.16,322300000.0
2008-05-13 04:09:00,98.16,98.17,98.15,98.17,295500001.0
2008-05-13 04:10:00,98.17,98.17,98.15,98.16,201000000.0
2008-05-13 04:11:00,98.16,98.2,98.16,98.2,441000000.0
2008-05-13 04:12:00,98.19,98.21,98.19,98.21,323700000.0
2008-05-13 04:13:00,98.2,98.2,98.2,98.2,87000000.0
2008-05-13 04:14:00,98.2,98.2,98.19,98.19,297800000.0
2008-05-13 04:15:00,98.19,98.21,98.19,98.21,163400000.0
2008-05-13 04:16:00,98.2,98.21,98.2,98.2,77200001.0
2008-05-13 04:17:00,98.2,98.2,98.19,98.2,68700000.0
2008-05-13 04:18:00,98.2,98.21,98.2,98.21,80200000.0
2008-05-13 04:19:00,98.21,98.22,98.2,98.2,151600001.0
2008-05-13 04:20:00,98.2,98.23,98.2,98.23,156800001.0
2008-05-13 04:21:00,98.23,98.23,98.22,98.22,60100000.0
2008-05-13 04:22:00,98.22,98.23,98.2,98.21,299200001.0
2008-05-13 04:23:00,98.205,98.21,98.2,98.2,69700000.0
2008-05-13 04:24:00,98.2,98.21,98.19,98.2,131600000.0
2008-05-13 04:25:00,98.2,98.2,98.18,98.19,163500000.0
2008-05-13 04:26:00,98.19,98.2,98.19,98.19,102300000.0
2008-05-13 04:27:00,98.19,98.19,98.16,98.17,142100000.0
2008-05-13 04:28:00,98.18,98.18,98.16,98.16,80100000.0
2008-05-13 04:29:00,98.16,98.17,98.16,98.16,71200000.0
2008-05-13 04:30:00,98.16,98.19,98.16,98.19,175300000.0
2008-05-13 04:31:00,98.19,98.19,98.17,98.17,180700000.0
2008-05-13 04:32:00,98.17,98.19,98.17,98.19,123400000.0
2008-05-13 04:33:00,98.19,98.19,98.17,98.17,68300000.0
2008-05-13 04:34:00,98.17,98.18,98.17,98.18,124100000.0
2008-05-13 04:35:00,98.18,98.18,98.18,98.18,5000000.0
2008-05-13 04:36:00,98.18,98.18,98.18,98.18,25000000.0
2008-05-13 04:37:00,98.18,98.18,98.16,98.17,161100000.0
2008-05-13 04:38:00,98.17,98.17,98.17,98.17,32500000.0
2008-05-13 04:39:00,98.17,98.18,98.16,98.17,353400000.0
2008-05-13 04:40:00,98.17,98.19,98.16,98.19,94400000.0
2008-05-13 04:41:00,98.19,98.19,98.16,98.17,223000004.0
2008-05-13 04:42:00,98.16,98.17,98.15,98.15,201199998.0
2008-05-13 04:43:00,98.15,98.16,98.15,98.16,80800000.0
2008-05-13 04:44:00,98.16,98.17,98.16,98.16,189100000.0
2008-05-13 04:45:00,98.16,98.16,98.14,98.16,132800000.0
2008-05-13 04:46:00,98.16,98.16,98.15,98.16,400700000.0
2008-05-13 04:47:00,98.16,98.17,98.15,98.15,26600000.0
2008-05-13 04:48:00,98.15,98.17,98.15,98.17,145500000.0
2008-05-13 04:49:00,98.17,98.17,98.17,98.17,300000.0
2008-05-13 04:50:00,98.17,98.18,98.16,98.165,139400000.0
2008-05-13 04:51:00,98.16,98.19,98.14,98.15,478299998.0
2008-05-13 04:52:00,98.15,98.16,98.15,98.15,87600000.0
2008-05-13 04:53:00,98.15,98.15,98.15,98.15,41600000.0
2008-05-13 04:54:00,98.15,98.15,98.145,98.15,121600000.0
2008-05-13 04:55:00,98.15,98.15,98.11,98.12,272700000.0
2008-05-13 04:56:00,98.12,98.12,98.1,98.12,265900000.0
2008-05-13 04:57:00,98.12,98.13,98.12,98.12,143200000.0
2008-05-13 04:58:00,98.13,98.14,98.12,98.14,151700000.0
2008-05-13 04:59:00,98.14,98.14,98.12,98.13,174200000.0
2008-05-13 05:00:00,98.14,98.14,98.13,98.14,53900000.0
2008-05-13 05:01:00,98.14,98.14,98.14,98.14,114700000.0
2008-05-13 05:02:00,98.15,98.15,98.15,98.15,43000000.0
2008-05-13 05:03:00,98.15,98.17,98.15,98.15,311000002.0
2008-05-13 05:04:00,98.15,98.16,98.15,98.16,551700000.0
2008-05-13 05:05:00,98.16,98.17,98.16,98.17,84800000.0
2008-05-13 05:06:00,98.17,98.17,98.15,98.15,139300000.0
2008-05-13 05:07:00,98.15,98.16,98.15,98.16,85900000.0
2008-05-13 05:08:00,98.16,98.16,98.14,98.14,412600000.0
2008-05-13 05:09:00,98.14,98.15,98.13,98.13,384800000.0
2008-05-13 05:10:00,98.13,98.14,98.105,98.12,462780002.0
2008-05-13 05:11:00,98.12,98.13,98.11,98.13,191900000.0
2008-05-13 05:12:00,98.13,98.13,98.1,98.11,297000000.0
2008-05-13 05:13:00,98.11,98.12,98.1,98.12,74800000.0
2008-05-13 05:14:00,98.12,98.14,98.12,98.14,146500000.0
2008-05-13 05:15:00,98.14,98.14,98.13,98.13,36100000.0
2008-05-13 05:16:00,98.14,98.14,98.11,98.12,141300000.0
2008-05-13 05:17:00,98.12,98.14,98.11,98.13,220800000.0
2008-05-13 05:18:00,98.13,98.15,98.11,98.13,344400000.0
2008-05-13 05:19:00,98.13,98.15,98.11,98.14,356800000.0
2008-05-13 05:20:00,98.14,98.15,98.12,98.13,235800000.0
2008-05-13 05:21:00,98.135,98.18,98.135,98.17,289200000.0
2008-05-13 05:22:00,98.17,98.17,98.15,98.15,65700000.0
2008-05-13 05:23:00,98.14,98.15,98.12,98.13,381500000.0
2008-05-13 05:24:00,98.13,98.13,98.09,98.09,447200000.0
2008-05-13 05:25:00,98.09,98.1,98.08,98.09,577800002.0
2008-05-13 05:26:00,98.09,98.09,98.07,98.08,169100000.0
2008-05-13 05:27:00,98.08,98.1,98.06,98.08,359000001.0
2008-05-13 05:28:00,98.08,98.09,98.08,98.08,382300001.0
2008-05-13 05:29:00,98.08,98.08,98.06,98.075,309600001.0
2008-05-13 05:30:00,98.075,98.09,98.07,98.09,323000001.0
2008-05-13 05:31:00,98.08,98.09,98.06,98.07,432400000.0
2008-05-13 05:32:00,98.07,98.08,98.06,98.08,439700000.0
2008-05-13 05:33:00,98.08,98.08,98.07,98.07,60200000.0
2008-05-13 05:34:00,98.07,98.08,98.07,98.07,315500000.0
2008-05-13 05:35:00,98.07,98.09,98.02,98.06,585500002.0
2008-05-13 05:36:00,98.06,98.07,98.06,98.07,104899999.0
2008-05-13 05:37:00,98.06,98.06,98.05,98.06,83500000.0
2008-05-13 05:38:00,98.06,98.06,98.04,98.05,228100000.0
2008-05-13 05:39:00,98.05,98.06,98.03,98.03,431200000.0
2008-05-13 05:40:00,98.03,98.05,98.0,98.03,558600002.0
2008-05-13 05:41:00,98.04,98.04,98.01,98.03,354000000.0
2008-05-13 05:42:00,98.03,98.04,98.02,98.025,69500000.0
2008-05-13 05:43:00,98.025,98.025,97.99,98.01,346300000.0
2008-05-13 05:44:00,98.01,98.01,97.98,98.01,240000000.0
2008-05-13 05:45:00,98.01,98.02,98.0,98.02,364500000.0
2008-05-13 05:46:00,98.03,98.03,98.0,98.02,184900000.0
2008-05-13 05:47:00,98.02,98.07,98.02,98.07,215800000.0
2008-05-13 05:48:00,98.07,98.08,98.05,98.05,543900001.0
2008-05-13 05:49:00,98.04,98.04,98.02,98.02,341300000.0
2008-05-13 05:50:00,98.02,98.03,98.01,98.02,315000002.0
2008-05-13 05:51:00,98.02,98.03,98.02,98.03,148100000.0
2008-05-13 05:52:00,98.03,98.04,98.03,98.04,92400000.0
2008-05-13 05:53:00,98.04,98.04,98.03,98.04,68900001.0
2008-05-13 05:54:00,98.04,98.06,98.04,98.05,179400000.0
2008-05-13 05:55:00,98.05,98.06,98.04,98.06,117600000.0
2008-05-13 05:56:00,98.06,98.07,98.05,98.07,190400002.0
2008-05-13 05:57:00,98.07,98.08,98.07,98.08,69200000.0
2008-05-13 05:58:00,98.08,98.09,98.06,98.09,121800000.0
2008-05-13 05:59:00,98.08,98.1,98.075,98.09,209800000.0
2008-05-13 06:00:00,98.09,98.09,98.04,98.05,465600003.0
2008-05-13 06:01:00,98.05,98.07,98.04,98.07,238700000.0
2008-05-13 06:02:00,98.07,98.1,98.07,98.09,585800001.0
2008-05-13 06:03:00,98.09,98.1,98.07,98.09,535000001.0
2008-05-13 06:04:00,98.09,98.1,98.08,98.09,113000000.0
2008-05-13 06:05:00,98.1,98.11,98.09,98.09,523200004.0
2008-05-13 06:06:00,98.1,98.1,98.09,98.09,523200005.0
2008-05-13 06:07:00,98.08,98.11,98.07,98.095,352900001.0
2008-05-13 06:08:00,98.1,98.1,98.09,98.09,204800000.0
2008-05-13 06:09:00,98.1,98.1,98.07,98.08,108100000.0
2008-05-13 06:10:00,98.08,98.1,98.08,98.095,39700000.0
2008-05-13 06:11:00,98.095,98.1,98.09,98.1,108099997.0
2008-05-13 06:12:00,98.1,98.1,98.09,98.09,159000000.0
2008-05-13 06:13:00,98.09,98.09,98.09,98.09,72600000.0
2008-05-13 06:14:00,98.1,98.1,98.09,98.1,82400000.0
2008-05-13 06:15:00,98.09,98.09,98.09,98.09,145000000.0
2008-05-13 06:16:00,98.09,98.09,98.09,98.09,158400000.0
2008-05-13 06:17:00,98.09,98.1,98.08,98.1,79200000.0
2008-05-13 06:18:00,98.1,98.1,98.08,98.1,332600001.0
2008-05-13 06:19:00,98.1,98.1,98.09,98.095,108100000.0
2008-05-13 06:20:00,98.1,98.1,98.07,98.08,319800000.0
2008-05-13 06:21:00,98.08,98.09,98.08,98.09,79000000.0
2008-05-13 06:22:00,98.09,98.1,98.08,98.1,122599999.0
2008-05-13 06:23:00,98.1,98.11,98.09,98.11,299500000.0
2008-05-13 06:24:00,98.11,98.12,98.09,98.11,453700000.0
2008-05-13 06:25:00,98.11,98.11,98.1,98.1,94000000.0
2008-05-13 06:26:00,98.11,98.12,98.1,98.11,124900000.0
2008-05-13 06:27:00,98.11,98.12,98.11,98.11,223100000.0
2008-05-13 06:28:00,98.11,98.12,98.1,98.12,326300000.0
2008-05-13 06:29:00,98.12,98.12,98.105,98.11,370000000.0
2008-05-13 06:30:00,98.11,98.12,98.09,98.1,417399999.0
2008-05-13 06:31:00,98.1,98.1,98.09,98.09,201500000.0
2008-05-13 06:32:00,98.1,98.12,98.1,98.12,275600000.0
2008-05-13 06:33:00,98.12,98.16,98.115,98.16,183700000.0
2008-05-13 06:34:00,98.16,98.19,98.15,98.16,503800002.0
2008-05-13 06:35:00,98.16,98.2,98.16,98.19,402900002.0
2008-05-13 06:36:00,98.19,98.19,98.17,98.19,518200001.0
2008-05-13 06:37:00,98.19,98.2,98.18,98.19,218399999.0
2008-05-13 06:38:00,98.19,98.19,98.175,98.18,142300000.0
2008-05-13 06:39:00,98.18,98.2,98.18,98.18,142600000.0
2008-05-13 06:40:00,98.18,98.21,98.18,98.21,383600000.0
2008-05-13 06:41:00,98.21,98.21,98.185,98.19,311899999.0
2008-05-13 06:42:00,98.19,98.22,98.19,98.21,509799997.0
2008-05-13 06:43:00,98.22,98.23,98.21,98.22,126900000.0
2008-05-13 06:44:00,98.22,98.22,98.21,98.21,38300000.0
2008-05-13 06:45:00,98.21,98.21,98.2,98.21,359699999.0
2008-05-13 06:46:00,98.21,98.25,98.21,98.24,461200000.0
2008-05-13 06:47:00,98.24,98.26,98.23,98.25,276000001.0
2008-05-13 06:48:00,98.25,98.26,98.22,98.22,255300000.0
2008-05-13 06:49:00,98.22,98.22,98.19,98.21,233999999.0
2008-05-13 06:50:00,98.205,98.205,98.19,98.2,296900000.0
2008-05-13 06:51:00,98.2,98.23,98.2,98.22,252999999.0
2008-05-13 06:52:00,98.23,98.25,98.22,98.24,332100001.0
2008-05-13 06:53:00,98.24,98.25,98.23,98.23,312800000.0
2008-05-13 06:54:00,98.23,98.25,98.23,98.24,229900001.0
2008-05-13 06:55:00,98.24,98.25,98.24,98.24,300700000.0
2008-05-13 06:56:00,98.24,98.25,98.22,98.23,310900001.0
2008-05-13 06:57:00,98.22,98.23,98.2,98.22,252899999.0
2008-05-13 06:58:00,98.22,98.22,98.2,98.21,103000000.0
2008-05-13 06:59:00,98.2,98.25,98.2,98.25,295600000.0
2008-05-13 07:00:00,98.25,98.27,98.25,98.25,283600000.0
2008-05-13 07:01:00,98.25,98.25,98.24,98.24,97199999.0
2008-05-13 07:02:00,98.24,98.25,98.23,98.23,237600000.0
2008-05-13 07:03:00,98.23,98.23,98.22,98.23,203500000.0
2008-05-13 07:04:00,98.23,98.23,98.22,98.22,299000002.0
2008-05-13 07:05:00,98.22,98.23,98.22,98.22,280200000.0
2008-05-13 07:06:00,98.22,98.23,98.21,98.23,343700000.0
2008-05-13 07:07:00,98.23,98.23,98.22,98.22,26600000.0
2008-05-13 07:08:00,98.22,98.22,98.21,98.22,144700000.0
2008-05-13 07:09:00,98.23,98.23,98.22,98.22,102200000.0
2008-05-13 07:10:00,98.22,98.22,98.2,98.205,97199999.0
2008-05-13 07:11:00,98.205,98.21,98.205,98.205,6400000.0
2008-05-13 07:12:00,98.205,98.21,98.19,98.2,386600001.0
2008-05-13 07:13:00,98.2,98.21,98.19,98.21,360099997.0
2008-05-13 07:14:00,98.21,98.22,98.2,98.21,79000000.0
2008-05-13 07:15:00,98.21,98.22,98.21,98.22,55800000.0
2008-05-13 07:16:00,98.21,98.22,98.21,98.22,101900000.0
2008-05-13 07:17:00,98.22,98.23,98.21,98.23,203800000.0
2008-05-13 07:18:00,98.23,98.24,98.22,98.23,68000000.0
2008-05-13 07:19:00,98.225,98.225,98.21,98.22,205600000.0
2008-05-13 07:20:00,98.21,98.22,98.2,98.21,277499998.0
2008-05-13 07:21:00,98.21,98.21,98.21,98.21,14800000.0
2008-05-13 07:22:00,98.21,98.24,98.21,98.23,357900000.0
2008-05-13 07:23:00,98.23,98.23,98.21,98.23,231200000.0
2008-05-13 07:24:00,98.23,98.265,98.22,98.245,429799996.0
2008-05-13 07:25:00,98.245,98.29,98.23,98.27,470500000.0
2008-05-13 07:26:00,98.27,98.34,98.24,98.33,483600000.0
2008-05-13 07:27:00,98.33,98.34,98.31,98.33,421200000.0
2008-05-13 07:28:00,98.34,98.34,98.3,98.3,291700000.0
2008-05-13 07:29:00,98.31,98.35,98.3,98.31,432500000.0
2008-05-13 07:30:00,98.31,98.32,98.31,98.31,227200000.0
2008-05-13 07:31:00,98.31,98.33,98.295,98.33,469800000.0
2008-05-13 07:32:00,98.33,98.33,98.31,98.325,448400000.0
2008-05-13 07:33:00,98.33,98.33,98.3,98.305,96300000.0
2008-05-13 07:34:00,98.3,98.31,98.29,98.3,345100001.0
2008-05-13 07:35:00,98.3,98.32,98.3,98.315,193800000.0
2008-05-13 07:36:00,98.315,98.335,98.31,98.32,205800000.0
2008-05-13 07:37:00,98.32,98.32,98.31,98.31,182000000.0
2008-05-13 07:38:00,98.31,98.31,98.29,98.29,242000001.0
2008-05-13 07:39:00,98.29,98.3,98.27,98.275,535100000.0
2008-05-13 07:40:00,98.27,98.28,98.235,98.24,743600000.0
2008-05-13 07:41:00,98.24,98.25,98.235,98.235,319000000.0
2008-05-13 07:42:00,98.23,98.265,98.2,98.25,159400000.0
2008-05-13 07:43:00,98.25,98.26,98.25,98.255,58800000.0
2008-05-13 07:44:00,98.25,98.275,98.225,98.26,152400000.0
2008-05-13 07:45:00,98.26,98.26,98.24,98.25,17900000.0
2008-05-13 07:46:00,98.255,98.265,98.24,98.24,50600000.0
2008-05-13 07:47:00,98.24,98.25,98.235,98.235,93200000.0
2008-05-13 07:48:00,98.23,98.24,98.225,98.23,54700000.0
2008-05-13 07:49:00,98.23,98.23,98.185,98.215,214400000.0
2008-05-13 07:50:00,98.24,98.24,98.19,98.19,123800000.0
2008-05-13 07:51:00,98.19,98.2,98.19,98.2,21200000.0
2008-05-13 07:52:00,98.2,98.23,98.2,98.225,67400000.0
2008-05-13 07:53:00,98.225,98.245,98.22,98.23,151200000.0
2008-05-13 07:54:00,98.235,98.255,98.185,98.2,133800000.0
2008-05-13 07:55:00,98.2,98.205,98.18,98.2,166700001.0
2008-05-13 07:56:00,98.2,98.21,98.165,98.17,194300000.0
2008-05-13 07:57:00,98.17,98.19,98.155,98.17,74800000.0
2008-05-13 07:58:00,98.17,98.17,98.145,98.16,122500000.0
2008-05-13 07:59:00,98.16,98.18,98.155,98.155,191100000.0
2008-05-13 08:00:00,98.16,98.185,98.155,98.16,170700000.0
2008-05-13 08:01:00,98.16,98.18,98.14,98.14,127100000.0
2008-05-13 08:02:00,98.14,98.15,98.135,98.135,98400000.0
2008-05-13 08:03:00,98.14,98.155,98.13,98.145,125500000.0
2008-05-13 08:04:00,98.145,98.145,98.125,98.13,115000000.0
2008-05-13 08:05:00,98.13,98.13,98.12,98.125,174700000.0
2008-05-13 08:06:00,98.13,98.135,98.125,98.135,124600000.0
2008-05-13 08:07:00,98.135,98.14,98.125,98.135,87800000.0
2008-05-13 08:08:00,98.135,98.165,98.12,98.165,63500000.0
2008-05-13 08:09:00,98.16,98.19,98.16,98.18,187200000.0
2008-05-13 08:10:00,98.185,98.195,98.17,98.185,89700000.0
2008-05-13 08:11:00,98.185,98.195,98.165,98.17,92700000.0
2008-05-13 08:12:00,98.17,98.21,98.17,98.21,133000000.0
2008-05-13 08:13:00,98.21,98.21,98.19,98.2,62600000.0
2008-05-13 08:14:00,98.205,98.22,98.205,98.215,111400000.0
2008-05-13 08:15:00,98.215,98.265,98.21,98.21,106000000.0
2008-05-13 08:16:00,98.205,98.225,98.18,98.195,224600000.0
2008-05-13 08:17:00,98.195,98.235,98.17,98.185,84400000.0
2008-05-13 08:18:00,98.185,98.2,98.18,98.195,105200000.0
2008-05-13 08:19:00,98.195,98.2,98.19,98.19,22500000.0
2008-05-13 08:20:00,98.19,98.205,98.18,98.18,84200000.0
2008-05-13 08:21:00,98.18,98.21,98.175,98.195,169900000.0
2008-05-13 08:22:00,98.195,98.215,98.18,98.215,110900000.0
2008-05-13 08:23:00,98.215,98.215,98.18,98.21,146400000.0
2008-05-13 08:24:00,98.215,98.225,98.17,98.175,117700000.0
2008-05-13 08:25:00,98.18,98.195,98.16,98.185,75100000.0
2008-05-13 08:26:00,98.185,98.19,98.17,98.17,81400000.0
2008-05-13 08:27:00,98.17,98.18,98.14,98.17,151900000.0
2008-05-13 08:28:00,98.17,98.175,98.105,98.125,187500000.0
2008-05-13 08:29:00,98.12,98.16,98.115,98.12,53000000.0
2008-05-13 08:30:00,98.115,98.125,98.095,98.115,63300000.0
2008-05-13 08:31:00,98.115,98.125,98.09,98.09,17600000.0
2008-05-13 08:32:00,98.09,98.14,98.09,98.13,27800000.0
2008-05-13 08:33:00,98.13,98.16,98.11,98.11,50900000.0
2008-05-13 08:34:00,98.11,98.17,98.105,98.17,40500000.0
2008-05-13 08:35:00,98.17,98.2,98.17,98.2,13200000.0
2008-05-13 08:36:00,98.2,98.2,98.17,98.18,25500000.0
2008-05-13 08:37:00,98.18,98.19,98.17,98.17,14000000.0
2008-05-13 08:38:00,98.17,98.18,98.155,98.18,10700000.0
2008-05-13 08:39:00,98.18,98.215,98.17,98.21,22800000.0
2008-05-13 08:40:00,98.2,98.23,98.19,98.205,38900000.0
2008-05-13 08:41:00,98.205,98.205,98.18,98.2,31100000.0
2008-05-13 08:42:00,98.2,98.2,98.16,98.165,23700000.0
2008-05-13 08:43:00,98.165,98.2,98.16,98.195,21100000.0
2008-05-13 08:44:00,98.195,98.2,98.175,98.185,26100000.0
2008-05-13 08:45:00,98.19,98.21,98.19,98.2,15100000.0
2008-05-13 08:46:00,98.205,98.22,98.19,98.21,57000000.0
2008-05-13 08:47:00,98.21,98.21,98.17,98.17,12300000.0
2008-05-13 08:48:00,98.18,98.21,98.17,98.2,8400000.0
2008-05-13 08:49:00,98.19,98.21,98.16,98.165,47200000.0
2008-05-13 08:50:00,98.17,98.18,98.13,98.135,50200000.0
2008-05-13 08:51:00,98.135,98.145,98.13,98.135,11900000.0
2008-05-13 08:52:00,98.13,98.135,98.1,98.115,40100000.0
2008-05-13 08:53:00,98.115,98.135,98.105,98.125,22400000.0
2008-05-13 08:54:00,98.125,98.145,98.12,98.135,46400000.0
2008-05-13 08:55:00,98.145,98.155,98.135,98.14,44800000.0
2008-05-13 08:56:00,98.145,98.175,98.135,98.165,61900000.0
2008-05-13 08:57:00,98.165,98.215,98.16,98.215,37800000.0
2008-05-13 08:58:00,98.225,98.225,98.175,98.21,39000000.0
2008-05-13 08:59:00,98.21,98.235,98.2,98.235,34400000.0
2008-05-13 09:00:00,98.235,98.285,98.215,98.235,50400000.0
2008-05-13 09:01:00,98.235,98.25,98.205,98.205,36000000.0
2008-05-13 09:02:00,98.205,98.205,98.17,98.2,41600000.0
2008-05-13 09:03:00,98.2,98.205,98.185,98.185,25000000.0
2008-05-13 09:04:00,98.185,98.195,98.18,98.19,19300000.0
2008-05-13 09:05:00,98.19,98.195,98.185,98.19,6300000.0
2008-05-13 09:06:00,98.19,98.205,98.185,98.195,9500000.0
2008-05-13 09:07:00,98.195,98.205,98.175,98.18,19600000.0
2008-05-13 09:08:00,98.175,98.245,98.16,98.225,43500000.0
2008-05-13 09:09:00,98.22,98.255,98.195,98.195,66600000.0
2008-05-13 09:10:00,98.2,98.23,98.15,98.205,65800000.0
2008-05-13 09:11:00,98.205,98.215,98.165,98.185,55800000.0
2008-05-13 09:12:00,98.175,98.235,98.175,98.235,55900000.0
2008-05-13 09:13:00,98.235,98.265,98.21,98.255,44300000.0
2008-05-13 09:14:00,98.255,98.27,98.245,98.255,32200000.0
2008-05-13 09:15:00,98.255,98.285,98.25,98.275,23200000.0
2008-05-13 09:16:00,98.28,98.295,98.255,98.255,41200000.0
2008-05-13 09:17:00,98.255,98.255,98.19,98.235,43400000.0
2008-05-13 09:18:00,98.23,98.235,98.205,98.225,39800000.0
2008-05-13 09:19:00,98.225,98.26,98.215,98.235,30600000.0
2008-05-13 09:20:00,98.23,98.25,98.22,98.22,30800000.0
2008-05-13 09:21:00,98.215,98.235,98.205,98.23,18900000.0
2008-05-13 09:22:00,98.225,98.24,98.22,98.225,21800000.0
2008-05-13 09:23:00,98.225,98.26,98.225,98.25,25900000.0
2008-05-13 09:24:00,98.255,98.26,98.245,98.255,28100000.0
2008-05-13 09:25:00,98.25,98.295,98.25,98.285,31300000.0
2008-05-13 09:26:00,98.285,98.31,98.28,98.285,48900000.0
2008-05-13 09:27:00,98.29,98.295,98.24,98.27,56200000.0
2008-05-13 09:28:00,98.27,98.285,98.255,98.27,46600000.0
2008-05-13 09:29:00,98.27,98.28,98.26,98.275,29000000.0
2008-05-13 09:30:00,98.285,98.3,98.26,98.265,20900000.0
2008-05-13 09:31:00,98.265,98.285,98.255,98.275,28500000.0
2008-05-13 09:32:00,98.265,98.3,98.25,98.3,28400000.0
2008-05-13 09:33:00,98.3,98.31,98.285,98.29,22800000.0
2008-05-13 09:34:00,98.295,98.295,98.265,98.265,21500000.0
2008-05-13 09:35:00,98.265,98.275,98.235,98.24,61500000.0
2008-05-13 09:36:00,98.24,98.245,98.205,98.225,28700000.0
2008-05-13 09:37:00,98.225,98.275,98.225,98.265,35200000.0
2008-05-13 09:38:00,98.27,98.27,98.245,98.25,28900000.0
2008-05-13 09:39:00,98.255,98.255,98.215,98.215,31200000.0
2008-05-13 09:40:00,98.21,98.21,98.165,98.205,42100000.0
2008-05-13 09:41:00,98.2,98.24,98.195,98.21,40100000.0
2008-05-13 09:42:00,98.215,98.23,98.21,98.22,22600000.0
2008-05-13 09:43:00,98.215,98.24,98.205,98.23,40600000.0
2008-05-13 09:44:00,98.22,98.235,98.21,98.215,18500000.0
2008-05-13 09:45:00,98.22,98.22,98.15,98.155,53200000.0
2008-05-13 09:46:00,98.155,98.185,98.145,98.165,37300000.0
2008-05-13 09:47:00,98.16,98.19,98.14,98.145,35300000.0
2008-05-13 09:48:00,98.15,98.155,98.135,98.15,37900000.0
2008-05-13 09:49:00,98.155,98.165,98.12,98.12,37700000.0
2008-05-13 09:50:00,98.12,98.125,98.085,98.095,47900000.0
2008-05-13 09:51:00,98.1,98.1,98.055,98.06,54200000.0
2008-05-13 09:52:00,98.06,98.075,98.055,98.075,34200000.0
2008-05-13 09:53:00,98.09,98.09,98.065,98.085,27100000.0
2008-05-13 09:54:00,98.09,98.11,98.08,98.1,34600000.0
2008-05-13 09:55:00,98.1,98.125,98.085,98.095,80100000.0
2008-05-13 09:56:00,98.095,98.115,98.065,98.065,31400000.0
2008-05-13 09:57:00,98.07,98.095,98.065,98.085,37300000.0
2008-05-13 09:58:00,98.085,98.1,98.075,98.1,22300000.0
2008-05-13 09:59:00,98.11,98.155,98.095,98.15,43400000.0
2008-05-13 10:00:00,98.16,98.175,98.15,98.16,28000000.0
2008-05-13 10:01:00,98.17,98.17,98.135,98.135,27200000.0
2008-05-13 10:02:00,98.13,98.145,98.105,98.125,35600000.0
2008-05-13 10:03:00,98.12,98.12,98.045,98.065,36700000.0
2008-05-13 10:04:00,98.065,98.08,98.055,98.06,42300000.0
2008-05-13 10:05:00,98.06,98.095,98.06,98.09,26700000.0
2008-05-13 10:06:00,98.085,98.09,98.07,98.085,29200000.0
2008-05-13 10:07:00,98.08,98.09,98.08,98.09,8000000.0
2008-05-13 10:08:00,98.095,98.135,98.095,98.125,27700000.0
2008-05-13 10:09:00,98.125,98.135,98.115,98.13,26000000.0
2008-05-13 10:10:00,98.135,98.14,98.125,98.14,17900000.0
2008-05-13 10:11:00,98.145,98.165,98.135,98.135,29000000.0
2008-05-13 10:12:00,98.135,98.155,98.13,98.145,20500000.0
2008-05-13 10:13:00,98.145,98.165,98.125,98.135,41200000.0
2008-05-13 10:14:00,98.135,98.135,98.085,98.105,56200000.0
2008-05-13 10:15:00,98.105,98.105,98.06,98.065,61700000.0
2008-05-13 10:16:00,98.055,98.09,98.055,98.06,47700000.0
2008-05-13 10:17:00,98.06,98.06,98.035,98.05,43500000.0
2008-05-13 10:18:00,98.05,98.05,98.025,98.03,39500000.0
2008-05-13 10:19:00,98.025,98.055,98.01,98.055,49300000.0
2008-05-13 10:20:00,98.055,98.08,98.055,98.065,45200000.0
2008-05-13 10:21:00,98.06,98.065,98.035,98.05,44500000.0
2008-05-13 10:22:00,98.045,98.055,98.015,98.03,42000000.0
2008-05-13 10:23:00,98.02,98.035,97.995,98.005,48300000.0
2008-05-13 10:24:00,98.005,98.01,97.975,98.005,38500000.0
2008-05-13 10:25:00,98.005,98.005,97.905,97.91,56000000.0
2008-05-13 10:26:00,97.91,97.93,97.835,97.835,75100000.0
2008-05-13 10:27:00,97.835,97.865,97.82,97.86,56100000.0
2008-05-13 10:28:00,97.855,97.875,97.825,97.875,71900000.0
2008-05-13 10:29:00,97.865,97.885,97.855,97.855,34600000.0
2008-05-13 10:30:00,97.86,97.895,97.84,97.88,60800000.0
2008-05-13 10:31:00,97.885,97.925,97.87,97.91,33900000.0
2008-05-13 10:32:00,97.905,97.91,97.87,97.9,47300000.0
2008-05-13 10:33:00,97.905,97.93,97.855,97.875,45300000.0
2008-05-13 10:34:00,97.875,97.905,97.86,97.89,42900000.0
2008-05-13 10:35:00,97.895,97.935,97.875,97.91,61300000.0
2008-05-13 10:36:00,97.91,97.975,97.9,97.965,50500000.0
2008-05-13 10:37:00,97.965,98.01,97.955,97.98,38900000.0
2008-05-13 10:38:00,97.985,97.995,97.965,97.99,36300000.0
2008-05-13 10:39:00,97.985,97.99,97.97,97.985,27700000.0
2008-05-13 10:40:00,97.985,97.985,97.96,97.975,33600000.0
2008-05-13 10:41:00,97.975,97.98,97.965,97.975,31200000.0
2008-05-13 10:42:00,97.975,97.995,97.975,97.99,30000000.0
2008-05-13 10:43:00,97.995,97.995,97.965,97.965,27700000.0
2008-05-13 10:44:00,97.97,97.985,97.97,97.98,23100000.0
2008-05-13 10:45:00,97.98,97.995,97.975,97.98,26400000.0
2008-05-13 10:46:00,97.98,97.98,97.955,97.97,42000000.0
2008-05-13 10:47:00,97.97,98.005,97.945,97.965,64600000.0
2008-05-13 10:48:00,97.96,97.965,97.915,97.94,51000000.0
2008-05-13 10:49:00,97.94,98.0,97.94,97.975,39200000.0
2008-05-13 10:50:00,97.975,97.975,97.95,97.96,27500000.0
2008-05-13 10:51:00,97.965,97.965,97.87,97.885,56900000.0
2008-05-13 10:52:00,97.885,97.925,97.88,97.905,41200000.0
2008-05-13 10:53:00,97.91,97.915,97.88,97.9,36100000.0
2008-05-13 10:54:00,97.895,97.91,97.865,97.89,42600000.0
2008-05-13 10:55:00,97.89,97.89,97.825,97.83,41300000.0
2008-05-13 10:56:00,97.825,97.84,97.8,97.825,35400000.0
2008-05-13 10:57:00,97.83,97.855,97.815,97.84,39400000.0
2008-05-13 10:58:00,97.845,97.905,97.835,97.885,42800000.0
2008-05-13 10:59:00,97.89,97.9,97.875,97.895,24900000.0
2008-05-13 11:00:00,97.89,97.915,97.88,97.885,29100000.0
2008-05-13 11:01:00,97.885,97.9,97.85,97.89,40800000.0
2008-05-13 11:02:00,97.895,97.9,97.865,97.865,27800000.0
2008-05-13 11:03:00,97.875,97.9,97.87,97.9,28300000.0
2008-05-13 11:04:00,97.9,97.92,97.9,97.905,34100000.0
2008-05-13 11:05:00,97.9,97.945,97.895,97.935,45400000.0
2008-05-13 11:06:00,97.94,97.945,97.91,97.915,38400000.0
2008-05-13 11:07:00,97.91,97.93,97.905,97.905,22500000.0
2008-05-13 11:08:00,97.905,97.91,97.895,97.91,13800000.0
2008-05-13 11:09:00,97.905,97.92,97.885,97.905,39300000.0
2008-05-13 11:10:00,97.9,97.94,97.895,97.93,22300000.0
2008-05-13 11:11:00,97.925,97.925,97.885,97.885,21500000.0
2008-05-13 11:12:00,97.885,97.905,97.875,97.88,41900000.0
2008-05-13 11:13:00,97.885,97.895,97.875,97.89,32100000.0
2008-05-13 11:14:00,97.89,97.935,97.875,97.91,53800000.0
2008-05-13 11:15:00,97.91,97.945,97.89,97.93,36000000.0
2008-05-13 11:16:00,97.93,98.015,97.915,97.995,52900000.0
2008-05-13 11:17:00,97.995,98.01,97.87,97.915,94900000.0
2008-05-13 11:18:00,97.915,97.915,97.885,97.885,34900000.0
2008-05-13 11:19:00,97.89,97.895,97.855,97.855,25500000.0
2008-05-13 11:20:00,97.855,97.885,97.825,97.825,45000000.0
2008-05-13 11:21:00,97.82,97.825,97.775,97.79,45700000.0
2008-05-13 11:22:00,97.785,97.805,97.76,97.765,54200000.0
2008-05-13 11:23:00,97.765,97.765,97.71,97.725,70100000.0
2008-05-13 11:24:00,97.735,97.765,97.71,97.72,33400000.0
2008-05-13 11:25:00,97.72,97.73,97.69,97.695,110700000.0
2008-05-13 11:26:00,97.695,97.695,97.665,97.67,58200000.0
2008-05-13 11:27:00,97.67,97.695,97.66,97.68,45100000.0
2008-05-13 11:28:00,97.68,97.72,97.665,97.705,34300000.0
2008-05-13 11:29:00,97.705,97.745,97.68,97.7,59500000.0
2008-05-13 11:30:00,97.695,97.705,97.665,97.68,42500000.0
2008-05-13 11:31:00,97.675,97.685,97.625,97.63,69300000.0
2008-05-13 11:32:00,97.63,97.695,97.63,97.64,38300000.0
2008-05-13 11:33:00,97.645,97.65,97.615,97.63,27100000.0
2008-05-13 11:34:00,97.63,97.635,97.605,97.63,14000000.0
2008-05-13 11:35:00,97.62,97.655,97.615,97.65,52100000.0
2008-05-13 11:36:00,97.66,97.705,97.66,97.69,28700000.0
2008-05-13 11:37:00,97.685,97.705,97.685,97.705,32900000.0
2008-05-13 11:38:00,97.705,97.715,97.665,97.68,21500000.0
2008-05-13 11:39:00,97.675,97.685,97.67,97.68,20100000.0
2008-05-13 11:40:00,97.685,97.725,97.685,97.725,24700000.0
2008-05-13 11:41:00,97.72,97.735,97.715,97.73,21900000.0
2008-05-13 11:42:00,97.735,97.735,97.61,97.62,70900000.0
2008-05-13 11:43:00,97.62,97.655,97.565,97.58,76100000.0
2008-05-13 11:44:00,97.575,97.58,97.445,97.51,92600000.0
2008-05-13 11:45:00,97.515,97.575,97.505,97.515,78700000.0
2008-05-13 11:46:00,97.51,97.54,97.495,97.505,43000000.0
2008-05-13 11:47:00,97.51,97.555,97.505,97.51,44600000.0
2008-05-13 11:48:00,97.51,97.55,97.445,97.475,54700000.0
2008-05-13 11:49:00,97.47,97.535,97.465,97.53,65300000.0
2008-05-13 11:50:00,97.53,97.555,97.495,97.535,86500000.0
2008-05-13 11:51:00,97.535,97.55,97.47,97.505,69400000.0
2008-05-13 11:52:00,97.495,97.535,97.495,97.52,36300000.0
2008-05-13 11:53:00,97.52,97.55,97.5,97.55,41800000.0
2008-05-13 11:54:00,97.56,97.605,97.555,97.585,53300000.0
2008-05-13 11:55:00,97.58,97.605,97.565,97.595,50500000.0
2008-05-13 11:56:00,97.615,97.635,97.585,97.615,35600000.0
2008-05-13 11:57:00,97.615,97.63,97.575,97.58,32000000.0
2008-05-13 11:58:00,97.575,97.58,97.565,97.57,23800000.0
2008-05-13 11:59:00,97.575,97.595,97.565,97.585,27700000.0
2008-05-13 12:00:00,97.595,97.635,97.595,97.615,30200000.0
2008-05-13 12:01:00,97.615,97.615,97.52,97.565,62100000.0
2008-05-13 12:02:00,97.565,97.565,97.53,97.555,35100000.0
2008-05-13 12:03:00,97.555,97.555,97.465,97.47,44600000.0
2008-05-13 12:04:00,97.47,97.515,97.47,97.48,60500000.0
2008-05-13 12:05:00,97.48,97.535,97.48,97.52,35400000.0
2008-05-13 12:06:00,97.52,97.52,97.49,97.495,33600000.0
2008-05-13 12:07:00,97.495,97.515,97.485,97.495,37700000.0
2008-05-13 12:08:00,97.495,97.515,97.495,97.515,28700000.0
2008-05-13 12:09:00,97.515,97.57,97.51,97.555,38700000.0
2008-05-13 12:10:00,97.55,97.565,97.545,97.555,30100000.0
2008-05-13 12:11:00,97.555,97.58,97.545,97.555,19800000.0
2008-05-13 12:12:00,97.56,97.58,97.555,97.575,26600000.0
2008-05-13 12:13:00,97.585,97.595,97.565,97.57,51800000.0
2008-05-13 12:14:00,97.575,97.595,97.535,97.595,44500000.0
2008-05-13 12:15:00,97.595,97.595,97.555,97.555,30600000.0
2008-05-13 12:16:00,97.555,97.56,97.505,97.54,60300000.0
2008-05-13 12:17:00,97.54,97.57,97.53,97.555,36700000.0
2008-05-13 12:18:00,97.555,97.56,97.545,97.555,43400000.0
2008-05-13 12:19:00,97.555,97.58,97.535,97.575,49200000.0
2008-05-13 12:20:00,97.575,97.59,97.575,97.58,16600000.0
2008-05-13 12:21:00,97.58,97.59,97.515,97.515,47500000.0
2008-05-13 12:22:00,97.52,97.55,97.515,97.55,28200000.0
2008-05-13 12:23:00,97.55,97.56,97.52,97.555,41900000.0
2008-05-13 12:24:00,97.555,97.61,97.555,97.585,37800000.0
2008-05-13 12:25:00,97.585,97.6,97.565,97.585,26700000.0
2008-05-13 12:26:00,97.585,97.595,97.57,97.59,19700000.0
2008-05-13 12:27:00,97.6,97.625,97.6,97.615,30300000.0
2008-05-13 12:28:00,97.615,97.615,97.58,97.58,10800000.0
2008-05-13 12:29:00,97.58,97.585,97.54,97.545,18800000.0
2008-05-13 12:30:00,97.545,97.585,97.545,97.56,22500000.0
2008-05-13 12:31:00,97.56,97.56,97.54,97.545,16000000.0
2008-05-13 12:32:00,97.545,97.555,97.54,97.545,19900000.0
2008-05-13 12:33:00,97.54,97.555,97.535,97.55,12300000.0
2008-05-13 12:34:00,97.555,97.555,97.53,97.54,23000000.0
2008-05-13 12:35:00,97.545,97.57,97.535,97.565,28100000.0
2008-05-13 12:36:00,97.57,97.575,97.545,97.545,26200000.0
2008-05-13 12:37:00,97.545,97.605,97.545,97.595,35100000.0
2008-05-13 12:38:00,97.6,97.605,97.585,97.59,20900000.0
2008-05-13 12:39:00,97.59,97.63,97.59,97.61,19000000.0
2008-05-13 12:40:00,97.61,97.61,97.585,97.585,23100000.0
2008-05-13 12:41:00,97.59,97.615,97.59,97.6,15100000.0
2008-05-13 12:42:00,97.6,97.6,97.565,97.58,14000000.0
2008-05-13 12:43:00,97.575,97.58,97.56,97.57,6300000.0
2008-05-13 12:44:00,97.57,97.59,97.57,97.585,14400000.0
2008-05-13 12:45:00,97.585,97.6,97.57,97.57,52200000.0
2008-05-13 12:46:00,97.57,97.62,97.55,97.605,51800000.0
2008-05-13 12:47:00,97.605,97.675,97.6,97.66,63700000.0
2008-05-13 12:48:00,97.655,97.665,97.63,97.65,42600000.0
2008-05-13 12:49:00,97.645,97.66,97.635,97.66,25000000.0
2008-05-13 12:50:00,97.66,97.66,97.63,97.635,33100000.0
2008-05-13 12:51:00,97.635,97.655,97.615,97.63,49700000.0
2008-05-13 12:52:00,97.63,97.695,97.625,97.675,31400000.0
2008-05-13 12:53:00,97.675,97.72,97.67,97.72,25000000.0
2008-05-13 12:54:00,97.72,97.72,97.705,97.71,32200000.0
2008-05-13 12:55:00,97.705,97.705,97.665,97.67,22300000.0
2008-05-13 12:56:00,97.665,97.67,97.65,97.65,26000000.0
2008-05-13 12:57:00,97.65,97.65,97.6,97.615,44600000.0
2008-05-13 12:58:00,97.615,97.62,97.575,97.585,43900000.0
2008-05-13 12:59:00,97.59,97.625,97.585,97.625,17900000.0
2008-05-13 13:00:00,97.625,97.635,97.615,97.63,31000000.0
2008-05-13 13:01:00,97.635,97.68,97.63,97.675,39200000.0
2008-05-13 13:02:00,97.675,97.7,97.675,97.695,28600000.0
2008-05-13 13:03:00,97.695,97.705,97.68,97.685,56300000.0
2008-05-13 13:04:00,97.69,97.7,97.675,97.69,21600000.0
2008-05-13 13:05:00,97.69,97.705,97.675,97.685,12600000.0
2008-05-13 13:06:00,97.68,97.685,97.655,97.66,19400000.0
2008-05-13 13:07:00,97.665,97.69,97.655,97.69,21300000.0
2008-05-13 13:08:00,97.69,97.695,97.67,97.67,13600000.0
2008-05-13 13:09:00,97.67,97.69,97.665,97.69,21400000.0
2008-05-13 13:10:00,97.69,97.695,97.65,97.655,26500000.0
2008-05-13 13:11:00,97.655,97.66,97.64,97.66,32900000.0
2008-05-13 13:12:00,97.66,97.68,97.645,97.66,32500000.0
2008-05-13 13:13:00,97.665,97.685,97.655,97.68,33200000.0
2008-05-13 13:14:00,97.68,97.7,97.68,97.685,28100000.0
2008-05-13 13:15:00,97.685,97.69,97.67,97.675,31800000.0
2008-05-13 13:16:00,97.675,97.675,97.63,97.64,42800000.0
2008-05-13 13:17:00,97.65,97.675,97.635,97.66,46200000.0
2008-05-13 13:18:00,97.655,97.685,97.64,97.665,42800000.0
2008-05-13 13:19:00,97.665,97.705,97.665,97.685,30100000.0
2008-05-13 13:20:00,97.69,97.69,97.68,97.685,9900000.0
2008-05-13 13:21:00,97.685,97.685,97.53,97.54,76400000.0
2008-05-13 13:22:00,97.55,97.59,97.53,97.59,36600000.0
2008-05-13 13:23:00,97.59,97.67,97.57,97.66,69100000.0
2008-05-13 13:24:00,97.66,97.66,97.625,97.635,31300000.0
2008-05-13 13:25:00,97.64,97.695,97.64,97.685,34000000.0
2008-05-13 13:26:00,97.685,97.695,97.675,97.675,26200000.0
2008-05-13 13:27:00,97.675,97.69,97.66,97.68,33300000.0
2008-05-13 13:28:00,97.68,97.69,97.665,97.685,25900000.0
2008-05-13 13:29:00,97.69,97.705,97.685,97.7,20500000.0
2008-05-13 13:30:00,97.7,97.765,97.69,97.725,45500000.0
2008-05-13 13:31:00,97.725,97.725,97.685,97.72,46100000.0
2008-05-13 13:32:00,97.72,97.735,97.705,97.715,23600000.0
2008-05-13 13:33:00,97.715,97.715,97.695,97.71,16400000.0
2008-05-13 13:34:00,97.71,97.75,97.695,97.745,21300000.0
2008-05-13 13:35:00,97.74,97.755,97.735,97.75,16500000.0
2008-05-13 13:36:00,97.75,97.755,97.74,97.75,16200000.0
2008-05-13 13:37:00,97.75,97.805,97.745,97.805,27400000.0
2008-05-13 13:38:00,97.805,97.83,97.805,97.83,33000000.0
2008-05-13 13:39:00,97.83,97.845,97.795,97.795,33600000.0
2008-05-13 13:40:00,97.795,97.795,97.74,97.75,26900000.0
2008-05-13 13:41:00,97.745,97.75,97.71,97.71,38800000.0
2008-05-13 13:42:00,97.71,97.72,97.675,97.69,22000000.0
2008-05-13 13:43:00,97.695,97.72,97.68,97.69,33400000.0
2008-05-13 13:44:00,97.695,97.695,97.68,97.685,20100000.0
2008-05-13 13:45:00,97.695,97.695,97.685,97.685,11500000.0
2008-05-13 13:46:00,97.685,97.695,97.67,97.675,19900000.0
2008-05-13 13:47:00,97.675,97.71,97.675,97.7,52000000.0
2008-05-13 13:48:00,97.705,97.725,97.7,97.715,33000000.0
2008-05-13 13:49:00,97.715,97.735,97.71,97.725,22700000.0
2008-05-13 13:50:00,97.72,97.725,97.705,97.715,10500000.0
2008-05-13 13:51:00,97.72,97.74,97.715,97.735,16600000.0
2008-05-13 13:52:00,97.735,97.745,97.725,97.725,17100000.0
2008-05-13 13:53:00,97.73,97.755,97.715,97.745,26100000.0
2008-05-13 13:54:00,97.745,97.745,97.725,97.73,9200000.0
2008-05-13 13:55:00,97.73,97.755,97.725,97.745,16400000.0
2008-05-13 13:56:00,97.75,97.76,97.725,97.755,18200000.0
2008-05-13 13:57:00,97.755,97.76,97.755,97.755,13200000.0
2008-05-13 13:58:00,97.755,97.765,97.755,97.765,13500000.0
2008-05-13 13:59:00,97.765,97.765,97.765,97.765,4700000.0
2008-05-13 14:00:00,97.765,97.785,97.735,97.775,22900000.0
2008-05-13 14:01:00,97.775,97.775,97.765,97.775,12900000.0
2008-05-13 14:02:00,97.775,97.805,97.775,97.785,19800000.0
2008-05-13 14:03:00,97.78,97.79,97.78,97.79,8300000.0
2008-05-13 14:04:00,97.79,97.795,97.785,97.795,8700000.0
2008-05-13 14:05:00,97.795,97.805,97.785,97.795,26200000.0
2008-05-13 14:06:00,97.795,97.795,97.785,97.785,33200000.0
2008-05-13 14:07:00,97.785,97.785,97.775,97.78,8500000.0
2008-05-13 14:08:00,97.78,97.785,97.765,97.775,20400000.0
2008-05-13 14:09:00,97.775,97.795,97.775,97.795,17500000.0
2008-05-13 14:10:00,97.79,97.82,97.78,97.81,26800000.0
2008-05-13 14:11:00,97.815,97.85,97.815,97.845,13500000.0
2008-05-13 14:12:00,97.845,97.865,97.835,97.865,27900000.0
2008-05-13 14:13:00,97.865,97.92,97.865,97.91,42100000.0
2008-05-13 14:14:00,97.905,97.95,97.9,97.935,47300000.0
2008-05-13 14:15:00,97.945,97.965,97.925,97.935,41800000.0
2008-05-13 14:16:00,97.935,97.985,97.93,97.955,34900000.0
2008-05-13 14:17:00,97.955,97.955,97.935,97.945,16400000.0
2008-05-13 14:18:00,97.94,97.945,97.915,97.925,23700000.0
2008-05-13 14:19:00,97.93,97.935,97.89,97.9,31700000.0
2008-05-13 14:20:00,97.895,97.925,97.885,97.91,32900000.0
2008-05-13 14:21:00,97.91,97.915,97.875,97.885,46100000.0
2008-05-13 14:22:00,97.885,97.905,97.875,97.88,23600000.0
2008-05-13 14:23:00,97.885,97.885,97.87,97.87,21700000.0
2008-05-13 14:24:00,97.865,97.87,97.835,97.85,16100000.0
2008-05-13 14:25:00,97.845,97.885,97.83,97.86,47300000.0
2008-05-13 14:26:00,97.86,97.875,97.86,97.865,19800000.0
2008-05-13 14:27:00,97.87,97.87,97.845,97.855,15500000.0
2008-05-13 14:28:00,97.855,97.97,97.855,97.97,46500000.0
2008-05-13 14:29:00,97.96,97.985,97.915,97.95,46400000.0
2008-05-13 14:30:00,98.055,98.245,98.03,98.17,304399999.0
2008-05-13 14:31:00,98.17,98.305,98.17,98.295,140800000.0
2008-05-13 14:32:00,98.29,98.315,98.245,98.295,90100000.0
2008-05-13 14:33:00,98.295,98.34,98.265,98.305,62700000.0
2008-05-13 14:34:00,98.3,98.3,98.19,98.255,235300000.0
2008-05-13 14:35:00,98.26,98.285,98.205,98.285,57100000.0
2008-05-13 14:36:00,98.28,98.315,98.245,98.29,80600000.0
2008-05-13 14:37:00,98.29,98.355,98.28,98.35,76800000.0
2008-05-13 14:38:00,98.345,98.405,98.345,98.405,70500000.0
2008-05-13 14:39:00,98.405,98.425,98.335,98.335,91000000.0
2008-05-13 14:40:00,98.335,98.425,98.335,98.4,81300000.0
2008-05-13 14:41:00,98.41,98.46,98.385,98.41,138000000.0
2008-05-13 14:42:00,98.405,98.47,98.405,98.46,111700000.0
2008-05-13 14:43:00,98.46,98.495,98.435,98.435,78500000.0
2008-05-13 14:44:00,98.435,98.485,98.405,98.455,94500000.0
2008-05-13 14:45:00,98.455,98.585,98.455,98.565,85600000.0
2008-05-13 14:46:00,98.565,98.575,98.535,98.535,101300000.0
2008-05-13 14:47:00,98.535,98.54,98.485,98.535,84800000.0
2008-05-13 14:48:00,98.535,98.595,98.535,98.575,113300000.0
2008-05-13 14:49:00,98.575,98.61,98.535,98.55,74600000.0
2008-05-13 14:50:00,98.55,98.6,98.545,98.565,81300000.0
2008-05-13 14:51:00,98.565,98.575,98.555,98.57,40900000.0
2008-05-13 14:52:00,98.57,98.57,98.5,98.5,85900000.0
2008-05-13 14:53:00,98.5,98.53,98.47,98.47,82400000.0
2008-05-13 14:54:00,98.475,98.475,98.425,98.445,64400000.0
2008-05-13 14:55:00,98.445,98.595,98.44,98.57,108100000.0
2008-05-13 14:56:00,98.57,98.575,98.535,98.565,70500000.0
2008-05-13 14:57:00,98.565,98.635,98.55,98.605,91900000.0
2008-05-13 14:58:00,98.605,98.61,98.575,98.59,132700000.0
2008-05-13 14:59:00,98.565,98.59,98.48,98.485,76000000.0
2008-05-13 15:00:00,98.485,98.5,98.47,98.475,98100000.0
2008-05-13 15:01:00,98.475,98.52,98.475,98.52,90300000.0
2008-05-13 15:02:00,98.525,98.54,98.505,98.515,81700000.0
2008-05-13 15:03:00,98.51,98.545,98.5,98.545,59700000.0
2008-05-13 15:04:00,98.55,98.565,98.54,98.565,77600000.0
2008-05-13 15:05:00,98.565,98.595,98.555,98.585,63200000.0
2008-05-13 15:06:00,98.58,98.595,98.56,98.58,58600000.0
2008-05-13 15:07:00,98.58,98.595,98.565,98.595,58000000.0
2008-05-13 15:08:00,98.595,98.6,98.58,98.58,49300000.0
2008-05-13 15:09:00,98.58,98.595,98.565,98.57,43600000.0
2008-05-13 15:10:00,98.57,98.58,98.555,98.575,33000000.0
2008-05-13 15:11:00,98.58,98.585,98.55,98.55,40800000.0
2008-05-13 15:12:00,98.55,98.555,98.515,98.525,55300000.0
2008-05-13 15:13:00,98.525,98.55,98.51,98.55,52500000.0
2008-05-13 15:14:00,98.55,98.555,98.54,98.54,49900000.0
2008-05-13 15:15:00,98.54,98.55,98.53,98.53,32900000.0
2008-05-13 15:16:00,98.53,98.57,98.53,98.56,51000000.0
2008-05-13 15:17:00,98.56,98.58,98.495,98.53,72400000.0
2008-05-13 15:18:00,98.53,98.565,98.525,98.53,59700000.0
2008-05-13 15:19:00,98.535,98.545,98.52,98.535,36200000.0
2008-05-13 15:20:00,98.535,98.54,98.515,98.525,40700000.0
2008-05-13 15:21:00,98.53,98.535,98.505,98.53,33700000.0
2008-05-13 15:22:00,98.53,98.53,98.455,98.455,81500000.0
2008-05-13 15:23:00,98.46,98.505,98.445,98.495,87300000.0
2008-05-13 15:24:00,98.495,98.495,98.44,98.465,69900000.0
2008-05-13 15:25:00,98.465,98.475,98.435,98.455,87300000.0
2008-05-13 15:26:00,98.455,98.495,98.445,98.485,75300000.0
2008-05-13 15:27:00,98.485,98.585,98.485,98.585,76200000.0
2008-05-13 15:28:00,98.585,98.6,98.565,98.575,69300000.0
2008-05-13 15:29:00,98.585,98.63,98.565,98.58,85900000.0
2008-05-13 15:30:00,98.58,98.6,98.535,98.555,81300000.0
2008-05-13 15:31:00,98.545,98.555,98.485,98.49,59100000.0
2008-05-13 15:32:00,98.495,98.5,98.465,98.5,69700000.0
2008-05-13 15:33:00,98.5,98.505,98.455,98.455,43700000.0
2008-05-13 15:34:00,98.455,98.485,98.395,98.415,33800000.0
2008-05-13 15:35:00,98.415,98.42,98.285,98.315,58800000.0
2008-05-13 15:36:00,98.315,98.325,98.285,98.325,50100000.0
2008-05-13 15:37:00,98.325,98.345,98.25,98.255,43100000.0
2008-05-13 15:38:00,98.255,98.27,98.175,98.185,56600000.0
2008-05-13 15:39:00,98.175,98.275,98.17,98.255,42700000.0
2008-05-13 15:40:00,98.255,98.265,98.19,98.195,85300000.0
2008-05-13 15:41:00,98.205,98.275,98.2,98.245,38700000.0
2008-05-13 15:42:00,98.25,98.265,98.19,98.24,50800000.0
2008-05-13 15:43:00,98.245,98.305,98.245,98.255,56100000.0
2008-05-13 15:44:00,98.255,98.275,98.235,98.245,52500000.0
2008-05-13 15:45:00,98.245,98.245,98.175,98.215,53200000.0
2008-05-13 15:46:00,98.215,98.255,98.215,98.245,48900000.0
2008-05-13 15:47:00,98.245,98.275,98.225,98.225,49500000.0
2008-05-13 15:48:00,98.225,98.255,98.195,98.215,38900000.0
2008-05-13 15:49:00,98.215,98.225,98.195,98.2,14200000.0
2008-05-13 15:50:00,98.195,98.225,98.155,98.185,49300000.0
2008-05-13 15:51:00,98.18,98.195,98.105,98.105,51000000.0
2008-05-13 15:52:00,98.105,98.145,98.075,98.085,37800000.0
2008-05-13 15:53:00,98.08,98.155,98.075,98.125,61300000.0
2008-05-13 15:54:00,98.125,98.155,98.105,98.135,57000000.0
2008-05-13 15:55:00,98.135,98.135,98.095,98.135,45500000.0
2008-05-13 15:56:00,98.135,98.145,98.085,98.115,52700000.0
2008-05-13 15:57:00,98.105,98.165,98.105,98.155,29700000.0
2008-05-13 15:58:00,98.155,98.175,98.145,98.17,17800000.0
2008-05-13 15:59:00,98.175,98.175,98.07,98.085,107800000.0
2008-05-13 16:00:00,98.08,98.125,98.025,98.035,140900000.0
2008-05-13 16:01:00,98.035,98.065,98.03,98.06,38700000.0
2008-05-13 16:02:00,98.06,98.145,98.055,98.125,37200000.0
2008-05-13 16:03:00,98.125,98.205,98.105,98.185,42200000.0
2008-05-13 16:04:00,98.185,98.215,98.15,98.155,40900000.0
2008-05-13 16:05:00,98.155,98.155,98.085,98.105,46400000.0
2008-05-13 16:06:00,98.105,98.115,98.07,98.09,36600000.0
2008-05-13 16:07:00,98.09,98.11,98.055,98.095,58500000.0
2008-05-13 16:08:00,98.095,98.13,98.09,98.115,57100000.0
2008-05-13 16:09:00,98.115,98.145,98.085,98.105,36800000.0
2008-05-13 16:10:00,98.11,98.135,98.09,98.135,49000000.0
2008-05-13 16:11:00,98.135,98.145,98.065,98.09,53800000.0
2008-05-13 16:12:00,98.09,98.155,98.085,98.125,62200000.0
2008-05-13 16:13:00,98.125,98.205,98.12,98.205,55600000.0
2008-05-13 16:14:00,98.2,98.205,98.085,98.095,72000000.0
2008-05-13 16:15:00,98.095,98.17,98.095,98.125,55500000.0
2008-05-13 16:16:00,98.13,98.15,98.095,98.095,50500000.0
2008-05-13 16:17:00,98.09,98.12,98.075,98.1,43400000.0
2008-05-13 16:18:00,98.1,98.11,98.065,98.065,33800000.0
2008-05-13 16:19:00,98.065,98.125,98.03,98.125,40500000.0
2008-05-13 16:20:00,98.13,98.13,98.09,98.13,23800000.0
2008-05-13 16:21:00,98.13,98.155,98.12,98.145,37400000.0
2008-05-13 16:22:00,98.14,98.145,98.115,98.145,24600000.0
2008-05-13 16:23:00,98.145,98.205,98.135,98.145,50100000.0
2008-05-13 16:24:00,98.155,98.2,98.145,98.165,55200000.0
2008-05-13 16:25:00,98.165,98.195,98.16,98.195,32600000.0
2008-05-13 16:26:00,98.19,98.215,98.185,98.19,32000000.0
2008-05-13 16:27:00,98.19,98.215,98.19,98.215,23600000.0
2008-05-13 16:28:00,98.215,98.215,98.195,98.205,30600000.0
2008-05-13 16:29:00,98.205,98.205,98.155,98.165,38900000.0
2008-05-13 16:30:00,98.165,98.23,98.165,98.21,51300000.0
2008-05-13 16:31:00,98.205,98.26,98.205,98.235,39900000.0
2008-05-13 16:32:00,98.235,98.25,98.225,98.225,25800000.0
2008-05-13 16:33:00,98.22,98.265,98.215,98.245,37400000.0
2008-05-13 16:34:00,98.245,98.26,98.21,98.215,48500000.0
2008-05-13 16:35:00,98.22,98.27,98.22,98.27,44800000.0
2008-05-13 16:36:00,98.27,98.3,98.265,98.295,33400000.0
2008-05-13 16:37:00,98.29,98.325,98.29,98.315,32100000.0
2008-05-13 16:38:00,98.315,98.325,98.28,98.3,43300000.0
2008-05-13 16:39:00,98.3,98.31,98.275,98.29,22100000.0
2008-05-13 16:40:00,98.29,98.32,98.25,98.25,50400000.0
2008-05-13 16:41:00,98.255,98.29,98.255,98.28,33200000.0
2008-05-13 16:42:00,98.28,98.33,98.275,98.29,25300000.0
2008-05-13 16:43:00,98.29,98.295,98.27,98.275,40800000.0
2008-05-13 16:44:00,98.275,98.275,98.24,98.255,26300000.0
2008-05-13 16:45:00,98.255,98.265,98.24,98.26,27200000.0
2008-05-13 16:46:00,98.26,98.285,98.225,98.235,40300000.0
2008-05-13 16:47:00,98.235,98.245,98.215,98.23,15000000.0
2008-05-13 16:48:00,98.235,98.255,98.22,98.225,26500000.0
2008-05-13 16:49:00,98.225,98.235,98.185,98.235,36400000.0
2008-05-13 16:50:00,98.235,98.285,98.23,98.26,39200000.0
2008-05-13 16:51:00,98.26,98.26,98.225,98.255,29100000.0
2008-05-13 16:52:00,98.255,98.28,98.21,98.215,51600000.0
2008-05-13 16:53:00,98.22,98.225,98.18,98.2,36600000.0
2008-05-13 16:54:00,98.2,98.215,98.175,98.195,25800000.0
2008-05-13 16:55:00,98.195,98.2,98.165,98.19,22900000.0
2008-05-13 16:56:00,98.195,98.2,98.16,98.17,42300000.0
2008-05-13 16:57:00,98.165,98.2,98.165,98.175,22600000.0
2008-05-13 16:58:00,98.175,98.195,98.17,98.19,20500000.0
2008-05-13 16:59:00,98.195,98.275,98.175,98.255,52600000.0
2008-05-13 17:00:00,98.255,98.255,98.205,98.235,30000000.0
2008-05-13 17:01:00,98.235,98.235,98.195,98.205,21900000.0
2008-05-13 17:02:00,98.21,98.245,98.205,98.24,20300000.0
2008-05-13 17:03:00,98.245,98.245,98.225,98.225,19800000.0
2008-05-13 17:04:00,98.22,98.265,98.22,98.25,25600000.0
2008-05-13 17:05:00,98.25,98.285,98.235,98.285,23900000.0
2008-05-13 17:06:00,98.285,98.295,98.265,98.285,23200000.0
2008-05-13 17:07:00,98.285,98.335,98.285,98.305,33100000.0
2008-05-13 17:08:00,98.305,98.31,98.275,98.295,27400000.0
2008-05-13 17:09:00,98.29,98.335,98.275,98.325,36300000.0
2008-05-13 17:10:00,98.335,98.345,98.305,98.335,17700000.0
2008-05-13 17:11:00,98.335,98.335,98.31,98.32,23900000.0
2008-05-13 17:12:00,98.32,98.345,98.31,98.345,44500000.0
2008-05-13 17:13:00,98.355,98.385,98.335,98.375,22100000.0
2008-05-13 17:14:00,98.375,98.385,98.345,98.355,23400000.0
2008-05-13 17:15:00,98.355,98.365,98.315,98.325,29800000.0
2008-05-13 17:16:00,98.32,98.375,98.32,98.345,33700000.0
2008-05-13 17:17:00,98.345,98.375,98.345,98.365,24100000.0
2008-05-13 17:18:00,98.365,98.385,98.27,98.305,32100000.0
2008-05-13 17:19:00,98.305,98.31,98.255,98.265,31600000.0
2008-05-13 17:20:00,98.265,98.28,98.245,98.255,14600000.0
2008-05-13 17:21:00,98.255,98.28,98.245,98.245,21200000.0
2008-05-13 17:22:00,98.245,98.255,98.235,98.245,16600000.0
2008-05-13 17:23:00,98.245,98.245,98.215,98.235,21600000.0
2008-05-13 17:24:00,98.24,98.24,98.2,98.21,17400000.0
2008-05-13 17:25:00,98.21,98.225,98.195,98.225,18300000.0
2008-05-13 17:26:00,98.225,98.235,98.185,98.19,25500000.0
2008-05-13 17:27:00,98.195,98.215,98.195,98.205,20700000.0
2008-05-13 17:28:00,98.2,98.265,98.2,98.255,31300000.0
2008-05-13 17:29:00,98.255,98.255,98.19,98.205,33700000.0
2008-05-13 17:30:00,98.215,98.235,98.2,98.205,24000000.0
2008-05-13 17:31:00,98.205,98.235,98.185,98.22,57200000.0
2008-05-13 17:32:00,98.225,98.235,98.2,98.205,50600000.0
2008-05-13 17:33:00,98.21,98.305,98.205,98.275,31300000.0
2008-05-13 17:34:00,98.275,98.295,98.235,98.255,37500000.0
2008-05-13 17:35:00,98.255,98.315,98.245,98.315,28200000.0
2008-05-13 17:36:00,98.305,98.315,98.28,98.29,31600000.0
2008-05-13 17:37:00,98.29,98.305,98.265,98.275,19400000.0
2008-05-13 17:38:00,98.27,98.285,98.225,98.23,32400000.0
2008-05-13 17:39:00,98.23,98.255,98.225,98.25,20600000.0
2008-05-13 17:40:00,98.25,98.285,98.225,98.255,43900000.0
2008-05-13 17:41:00,98.255,98.255,98.23,98.245,16700000.0
2008-05-13 17:42:00,98.245,98.295,98.245,98.28,29000000.0
2008-05-13 17:43:00,98.285,98.32,98.285,98.305,34900000.0
2008-05-13 17:44:00,98.31,98.32,98.265,98.265,20400000.0
2008-05-13 17:45:00,98.265,98.28,98.255,98.28,23900000.0
2008-05-13 17:46:00,98.28,98.305,98.275,98.295,19200000.0
2008-05-13 17:47:00,98.295,98.345,98.295,98.34,13400000.0
2008-05-13 17:48:00,98.34,98.35,98.305,98.315,20600000.0
2008-05-13 17:49:00,98.315,98.315,98.26,98.265,21500000.0
2008-05-13 17:50:00,98.275,98.285,98.255,98.285,18700000.0
2008-05-13 17:51:00,98.285,98.295,98.265,98.285,36400000.0
2008-05-13 17:52:00,98.285,98.325,98.265,98.325,24100000.0
2008-05-13 17:53:00,98.325,98.325,98.26,98.26,20000000.0
2008-05-13 17:54:00,98.26,98.295,98.25,98.295,22100000.0
2008-05-13 17:55:00,98.285,98.325,98.285,98.305,13700000.0
2008-05-13 17:56:00,98.305,98.32,98.265,98.315,20700000.0
2008-05-13 17:57:00,98.315,98.345,98.315,98.335,14800000.0
2008-05-13 17:58:00,98.335,98.335,98.295,98.295,21100000.0
2008-05-13 17:59:00,98.305,98.35,98.29,98.335,27000000.0
2008-05-13 18:00:00,98.335,98.365,98.325,98.325,29000000.0
2008-05-13 18:01:00,98.325,98.365,98.325,98.335,25400000.0
2008-05-13 18:02:00,98.335,98.355,98.325,98.325,19000000.0
2008-05-13 18:03:00,98.325,98.42,98.325,98.41,18700000.0
2008-05-13 18:04:00,98.41,98.445,98.39,98.445,20000000.0
2008-05-13 18:05:00,98.44,98.465,98.425,98.465,21100000.0
2008-05-13 18:06:00,98.47,98.495,98.44,98.47,16800000.0
2008-05-13 18:07:00,98.48,98.485,98.44,98.45,13000000.0
2008-05-13 18:08:00,98.45,98.47,98.43,98.435,10900000.0
2008-05-13 18:09:00,98.43,98.475,98.43,98.46,14600000.0
2008-05-13 18:10:00,98.465,98.475,98.42,98.435,14200000.0
2008-05-13 18:11:00,98.435,98.435,98.375,98.385,13200000.0
2008-05-13 18:12:00,98.395,98.4,98.38,98.39,14100000.0
2008-05-13 18:13:00,98.39,98.39,98.365,98.38,9900000.0
2008-05-13 18:14:00,98.38,98.41,98.38,98.405,10800000.0
2008-05-13 18:15:00,98.405,98.435,98.4,98.425,14400000.0
2008-05-13 18:16:00,98.425,98.445,98.41,98.435,8600000.0
2008-05-13 18:17:00,98.44,98.45,98.435,98.44,10400000.0
2008-05-13 18:18:00,98.44,98.465,98.435,98.44,11800000.0
2008-05-13 18:19:00,98.445,98.475,98.415,98.465,22100000.0
2008-05-13 18:20:00,98.465,98.545,98.465,98.535,27000000.0
2008-05-13 18:21:00,98.54,98.545,98.515,98.525,23300000.0
2008-05-13 18:22:00,98.525,98.555,98.52,98.545,13200000.0
2008-05-13 18:23:00,98.545,98.565,98.545,98.565,7600000.0
2008-05-13 18:24:00,98.565,98.57,98.535,98.535,11100000.0
2008-05-13 18:25:00,98.535,98.58,98.535,98.575,29000000.0
2008-05-13 18:26:00,98.58,98.64,98.575,98.615,18000000.0
2008-05-13 18:27:00,98.605,98.605,98.585,98.605,14700000.0
2008-05-13 18:28:00,98.61,98.615,98.57,98.58,12800000.0
2008-05-13 18:29:00,98.58,98.595,98.575,98.575,6300000.0
2008-05-13 18:30:00,98.575,98.585,98.56,98.58,18000000.0
2008-05-13 18:31:00,98.575,98.605,98.57,98.595,12800000.0
2008-05-13 18:32:00,98.595,98.685,98.585,98.665,22500000.0
2008-05-13 18:33:00,98.66,98.715,98.655,98.715,20100000.0
2008-05-13 18:34:00,98.715,98.755,98.675,98.68,20700000.0
2008-05-13 18:35:00,98.68,98.695,98.67,98.675,12000000.0
2008-05-13 18:36:00,98.675,98.685,98.655,98.675,16500000.0
2008-05-13 18:37:00,98.675,98.685,98.615,98.635,18000000.0
2008-05-13 18:38:00,98.635,98.64,98.615,98.615,6500000.0
2008-05-13 18:39:00,98.615,98.62,98.6,98.615,8800000.0
2008-05-13 18:40:00,98.615,98.615,98.59,98.605,6800000.0
2008-05-13 18:41:00,98.61,98.61,98.585,98.6,12100000.0
2008-05-13 18:42:00,98.605,98.61,98.58,98.58,10500000.0
2008-05-13 18:43:00,98.585,98.585,98.565,98.57,3400000.0
2008-05-13 18:44:00,98.575,98.58,98.56,98.565,4400000.0
2008-05-13 18:45:00,98.565,98.575,98.54,98.55,11000000.0
2008-05-13 18:46:00,98.55,98.55,98.51,98.515,6900000.0
2008-05-13 18:47:00,98.51,98.52,98.505,98.52,2100000.0
2008-05-13 18:48:00,98.52,98.52,98.485,98.495,11700000.0
2008-05-13 18:49:00,98.495,98.585,98.495,98.585,17700000.0
2008-05-13 18:50:00,98.585,98.585,98.555,98.555,20500000.0
2008-05-13 18:51:00,98.555,98.555,98.48,98.485,13600000.0
2008-05-13 18:52:00,98.49,98.53,98.49,98.525,13500000.0
2008-05-13 18:53:00,98.525,98.525,98.505,98.505,17100000.0
2008-05-13 18:54:00,98.505,98.515,98.495,98.5,6700000.0
2008-05-13 18:55:00,98.5,98.505,98.49,98.495,8900000.0
2008-05-13 18:56:00,98.5,98.505,98.49,98.495,5000000.0
2008-05-13 18:57:00,98.495,98.515,98.485,98.515,10500000.0
2008-05-13 18:58:00,98.515,98.515,98.505,98.505,7100000.0
2008-05-13 18:59:00,98.51,98.515,98.48,98.485,6900000.0
2008-05-13 19:00:00,98.485,98.505,98.475,98.495,16200000.0
2008-05-13 19:01:00,98.495,98.505,98.475,98.485,6900000.0
2008-05-13 19:02:00,98.485,98.495,98.475,98.495,8200000.0
2008-05-13 19:03:00,98.495,98.535,98.495,98.53,11300000.0
2008-05-13 19:04:00,98.525,98.525,98.5,98.52,11300000.0
2008-05-13 19:05:00,98.52,98.52,98.505,98.505,1600000.0
2008-05-13 19:06:00,98.505,98.51,98.5,98.51,1300000.0
2008-05-13 19:07:00,98.51,98.51,98.505,98.51,1900000.0
2008-05-13 19:08:00,98.51,98.51,98.505,98.51,3300000.0
2008-05-13 19:09:00,98.51,98.51,98.51,98.51,700000.0
2008-05-13 19:10:00,98.51,98.525,98.51,98.515,7500000.0
2008-05-13 19:11:00,98.51,98.56,98.51,98.55,13300000.0
2008-05-13 19:12:00,98.55,98.55,98.515,98.515,8200000.0
2008-05-13 19:13:00,98.515,98.585,98.515,98.575,16400000.0
2008-05-13 19:14:00,98.575,98.575,98.555,98.565,10500000.0
2008-05-13 19:15:00,98.565,98.565,98.51,98.545,18000000.0
2008-05-13 19:16:00,98.545,98.555,98.53,98.535,7400000.0
2008-05-13 19:17:00,98.535,98.535,98.525,98.525,2500000.0
2008-05-13 19:18:00,98.53,98.535,98.515,98.53,9900000.0
2008-05-13 19:19:00,98.525,98.565,98.525,98.565,12100000.0
2008-05-13 19:20:00,98.565,98.565,98.555,98.565,2800000.0
2008-05-13 19:21:00,98.565,98.595,98.565,98.595,11900000.0
2008-05-13 19:22:00,98.595,98.615,98.575,98.575,18200000.0
2008-05-13 19:23:00,98.575,98.575,98.545,98.545,14600000.0
2008-05-13 19:24:00,98.545,98.555,98.535,98.545,17100000.0
2008-05-13 19:25:00,98.55,98.585,98.55,98.585,10500000.0
2008-05-13 19:26:00,98.585,98.595,98.565,98.575,19200000.0
2008-05-13 19:27:00,98.575,98.595,98.55,98.55,24700000.0
2008-05-13 19:28:00,98.55,98.62,98.55,98.61,13200000.0
2008-05-13 19:29:00,98.61,98.62,98.57,98.575,10800000.0
2008-05-13 19:30:00,98.575,98.595,98.575,98.575,7300000.0
2008-05-13 19:31:00,98.575,98.595,98.555,98.56,16800000.0
2008-05-13 19:32:00,98.565,98.585,98.565,98.575,10600000.0
2008-05-13 19:33:00,98.575,98.61,98.575,98.605,12100000.0
2008-05-13 19:34:00,98.61,98.625,98.61,98.615,8000000.0
2008-05-13 19:35:00,98.615,98.615,98.6,98.6,1600000.0
2008-05-13 19:36:00,98.605,98.605,98.595,98.6,8700000.0
2008-05-13 19:37:00,98.6,98.62,98.595,98.615,4000000.0
2008-05-13 19:38:00,98.615,98.635,98.595,98.635,6100000.0
2008-05-13 19:39:00,98.635,98.64,98.61,98.62,9900000.0
2008-05-13 19:40:00,98.62,98.625,98.605,98.605,3500000.0
2008-05-13 19:41:00,98.605,98.625,98.605,98.625,4100000.0
2008-05-13 19:42:00,98.625,98.625,98.595,98.605,10900000.0
2008-05-13 19:43:00,98.605,98.605,98.585,98.6,5400000.0
2008-05-13 19:44:00,98.6,98.615,98.6,98.61,11700000.0
2008-05-13 19:45:00,98.61,98.61,98.595,98.605,14200000.0
2008-05-13 19:46:00,98.61,98.635,98.6,98.615,18300000.0
2008-05-13 19:47:00,98.615,98.625,98.6,98.615,10200000.0
2008-05-13 19:48:00,98.615,98.615,98.61,98.61,5500000.0
2008-05-13 19:49:00,98.615,98.615,98.605,98.605,4500000.0
2008-05-13 19:50:00,98.605,98.645,98.605,98.645,14600000.0
2008-05-13 19:51:00,98.645,98.665,98.64,98.65,9800000.0
2008-05-13 19:52:00,98.655,98.675,98.655,98.675,6900000.0
2008-05-13 19:53:00,98.675,98.685,98.675,98.68,12900000.0
2008-05-13 19:54:00,98.68,98.7,98.67,98.67,11200000.0
2008-05-13 19:55:00,98.67,98.68,98.615,98.615,15800000.0
2008-05-13 19:56:00,98.615,98.625,98.585,98.595,23200000.0
2008-05-13 19:57:00,98.595,98.625,98.595,98.61,8600000.0
2008-05-13 19:58:00,98.61,98.615,98.595,98.595,9000000.0
2008-05-13 19:59:00,98.59,98.605,98.585,98.585,20700000.0
2008-05-13 20:00:00,98.585,98.595,98.575,98.575,7800000.0
2008-05-13 20:01:00,98.58,98.605,98.58,98.595,13900000.0
2008-05-13 20:02:00,98.595,98.605,98.585,98.6,11700000.0
2008-05-13 20:03:00,98.605,98.65,98.605,98.625,16400000.0
2008-05-13 20:04:00,98.625,98.625,98.62,98.62,1400000.0
2008-05-13 20:05:00,98.62,98.655,98.61,98.655,13900000.0
2008-05-13 20:06:00,98.655,98.655,98.635,98.635,3200000.0
2008-05-13 20:07:00,98.635,98.66,98.595,98.655,19100000.0
2008-05-13 20:08:00,98.655,98.66,98.635,98.635,8200000.0
2008-05-13 20:09:00,98.63,98.65,98.63,98.645,9900000.0
2008-05-13 20:10:00,98.645,98.655,98.635,98.635,7000000.0
2008-05-13 20:11:00,98.635,98.635,98.6,98.605,9400000.0
2008-05-13 20:12:00,98.605,98.635,98.605,98.635,5200000.0
2008-05-13 20:13:00,98.635,98.645,98.605,98.645,6100000.0
2008-05-13 20:14:00,98.645,98.675,98.63,98.675,6500000.0
2008-05-13 20:15:00,98.685,98.755,98.685,98.71,11800000.0
2008-05-13 20:16:00,98.705,98.745,98.705,98.74,15100000.0
2008-05-13 20:17:00,98.745,98.75,98.68,98.69,9800000.0
2008-05-13 20:18:00,98.69,98.725,98.68,98.71,10700000.0
2008-05-13 20:19:00,98.71,98.71,98.665,98.665,18500000.0
2008-05-13 20:20:00,98.665,98.68,98.64,98.68,9800000.0
2008-05-13 20:21:00,98.685,98.69,98.66,98.665,3100000.0
2008-05-13 20:22:00,98.665,98.67,98.645,98.65,21700000.0
2008-05-13 20:23:00,98.65,98.65,98.6,98.6,8500000.0
2008-05-13 20:24:00,98.6,98.61,98.6,98.605,6800000.0
2008-05-13 20:25:00,98.605,98.69,98.605,98.685,5700000.0
2008-05-13 20:26:00,98.685,98.685,98.61,98.635,18800000.0
2008-05-13 20:27:00,98.64,98.665,98.64,98.655,17400000.0
2008-05-13 20:28:00,98.655,98.66,98.655,98.66,5200000.0
2008-05-13 20:29:00,98.66,98.665,98.655,98.665,8000000.0
2008-05-13 20:30:00,98.67,98.67,98.615,98.615,10600000.0
2008-05-13 20:31:00,98.615,98.62,98.59,98.605,21000000.0
2008-05-13 20:32:00,98.605,98.615,98.565,98.575,22600000.0
2008-05-13 20:33:00,98.57,98.58,98.565,98.575,20400000.0
2008-05-13 20:34:00,98.575,98.615,98.575,98.615,20800000.0
2008-05-13 20:35:00,98.615,98.64,98.615,98.625,14800000.0
2008-05-13 20:36:00,98.62,98.62,98.615,98.62,5000000.0
2008-05-13 20:37:00,98.62,98.65,98.605,98.65,16000000.0
2008-05-13 20:38:00,98.65,98.66,98.645,98.645,8200000.0
2008-05-13 20:39:00,98.645,98.645,98.63,98.63,7400000.0
2008-05-13 20:40:00,98.635,98.68,98.635,98.675,20200000.0
2008-05-13 20:41:00,98.675,98.68,98.575,98.575,32100000.0
2008-05-13 20:42:00,98.575,98.585,98.565,98.58,13400000.0
2008-05-13 20:43:00,98.58,98.61,98.58,98.605,28400000.0
2008-05-13 20:44:00,98.595,98.6,98.575,98.58,12000000.0
2008-05-13 20:45:00,98.58,98.58,98.565,98.57,5600000.0
2008-05-13 20:46:00,98.57,98.585,98.57,98.585,8000000.0
2008-05-13 20:47:00,98.585,98.625,98.57,98.61,33100000.0
2008-05-13 20:48:00,98.605,98.635,98.605,98.615,20200000.0
2008-05-13 20:49:00,98.61,98.61,98.565,98.575,23600000.0
2008-05-13 20:50:00,98.575,98.585,98.555,98.575,12500000.0
2008-05-13 20:51:00,98.575,98.585,98.56,98.57,22700000.0
2008-05-13 20:52:00,98.57,98.615,98.57,98.595,16800000.0
2008-05-13 20:53:00,98.595,98.6,98.59,98.6,22100000.0
2008-05-13 20:54:00,98.595,98.62,98.59,98.59,26800000.0
2008-05-13 20:55:00,98.59,98.59,98.555,98.565,28800000.0
2008-05-13 20:56:00,98.565,98.62,98.555,98.62,27000000.0
2008-05-13 20:57:00,98.625,98.66,98.625,98.64,18400000.0
2008-05-13 20:58:00,98.64,98.665,98.64,98.665,17200000.0
2008-05-13 20:59:00,98.665,98.675,98.65,98.665,20400000.0
2008-05-13 21:00:00,98.665,98.665,98.56,98.585,34500000.0
2008-05-13 21:01:00,98.59,98.655,98.575,98.645,32700000.0
2008-05-13 21:02:00,98.645,98.665,98.625,98.665,26200000.0
2008-05-13 21:03:00,98.665,98.705,98.665,98.685,21500000.0
2008-05-13 21:04:00,98.685,98.715,98.68,98.715,36300000.0
2008-05-13 21:05:00,98.715,98.715,98.685,98.69,14400000.0
2008-05-13 21:06:00,98.69,98.705,98.69,98.695,17400000.0
2008-05-13 21:07:00,98.695,98.715,98.695,98.705,21200000.0
2008-05-13 21:08:00,98.705,98.715,98.7,98.705,20400000.0
2008-05-13 21:09:00,98.705,98.71,98.665,98.67,23100000.0
2008-05-13 21:10:00,98.67,98.67,98.66,98.665,13800000.0
2008-05-13 21:11:00,98.67,98.675,98.665,98.675,13200000.0
2008-05-13 21:12:00,98.675,98.68,98.665,98.67,11800000.0
2008-05-13 21:13:00,98.67,98.67,98.605,98.615,29500000.0
2008-05-13 21:14:00,98.605,98.615,98.58,98.58,22800000.0
2008-05-13 21:15:00,98.58,98.595,98.565,98.595,15000000.0
2008-05-13 21:16:00,98.595,98.615,98.595,98.615,11800000.0
2008-05-13 21:17:00,98.61,98.635,98.605,98.615,11600000.0
2008-05-13 21:18:00,98.615,98.635,98.615,98.615,4200000.0
2008-05-13 21:19:00,98.615,98.635,98.595,98.595,16800000.0
2008-05-13 21:20:00,98.595,98.605,98.595,98.6,14500000.0
2008-05-13 21:21:00,98.6,98.615,98.6,98.605,5800000.0
2008-05-13 21:22:00,98.605,98.605,98.57,98.585,21300000.0
2008-05-13 21:23:00,98.585,98.615,98.58,98.615,17900000.0
2008-05-13 21:24:00,98.615,98.615,98.595,98.6,12000000.0
2008-05-13 21:25:00,98.6,98.6,98.59,98.595,7000000.0
2008-05-13 21:26:00,98.595,98.595,98.565,98.58,29900000.0
2008-05-13 21:27:00,98.585,98.675,98.585,98.665,13600000.0
2008-05-13 21:28:00,98.665,98.665,98.635,98.655,50200000.0
2008-05-13 21:29:00,98.655,98.66,98.635,98.655,67500000.0
2008-05-13 21:30:00,98.655,98.655,98.655,98.655,2800000.0
2008-05-13 21:31:00,98.655,98.655,98.645,98.655,5600000.0
2008-05-13 21:32:00,98.66,98.685,98.635,98.635,17800000.0
2008-05-13 21:33:00,98.635,98.635,98.635,98.635,1800000.0
2008-05-13 21:34:00,98.635,98.635,98.635,98.635,800000.0
2008-05-13 21:35:00,98.635,98.645,98.635,98.635,4100000.0
2008-05-13 21:36:00,98.635,98.665,98.635,98.655,8800000.0
2008-05-13 21:37:00,98.655,98.655,98.625,98.625,9800000.0
2008-05-13 21:38:00,98.625,98.635,98.625,98.635,5200000.0
2008-05-13 21:39:00,98.635,98.635,98.615,98.615,7700000.0
2008-05-13 21:40:00,98.615,98.615,98.615,98.615,800000.0
2008-05-13 21:41:00,98.615,98.615,98.595,98.595,4000000.0
2008-05-13 21:42:00,98.595,98.595,98.575,98.575,4000000.0
2008-05-13 21:43:00,98.575,98.595,98.575,98.585,5600000.0
2008-05-13 21:44:00,98.585,98.585,98.575,98.58,8400000.0
2008-05-13 21:45:00,98.575,98.575,98.565,98.565,8000000.0
2008-05-13 21:46:00,98.565,98.595,98.545,98.555,18900000.0
2008-05-13 21:47:00,98.555,98.555,98.535,98.535,6600000.0
2008-05-13 21:48:00,98.535,98.535,98.515,98.525,17200000.0
2008-05-13 21:49:00,98.525,98.535,98.525,98.525,8500000.0
2008-05-13 21:50:00,98.53,98.545,98.525,98.535,14200000.0
2008-05-13 21:51:00,98.535,98.535,98.515,98.525,24100000.0
2008-05-13 21:52:00,98.53,98.545,98.53,98.545,6100000.0
2008-05-13 21:53:00,98.508,98.508,98.486,98.506,518000008.0
2008-05-13 21:54:00,98.565,98.585,98.565,98.575,8000000.0
2008-05-13 21:55:00,98.575,98.595,98.575,98.595,6800000.0
2008-05-13 21:56:00,98.605,98.615,98.6,98.605,8000000.0
2008-05-13 21:57:00,98.605,98.625,98.605,98.615,3200000.0
2008-05-13 21:58:00,98.625,98.625,98.615,98.615,800000.0
2008-05-13 21:59:00,98.615,98.615,98.595,98.615,5000000.0
2008-05-13 22:00:00,98.615,98.615,98.58,98.585,6800000.0
2008-05-13 22:01:00,98.585,98.595,98.585,98.595,2600000.0
2008-05-13 22:02:00,98.595,98.605,98.595,98.605,2200000.0
2008-05-13 22:03:00,98.61,98.635,98.595,98.635,9800000.0
2008-05-13 22:04:00,98.635,98.635,98.6,98.615,9700000.0
2008-05-13 22:05:00,98.6,98.625,98.6,98.605,2000000.0
2008-05-13 22:06:00,98.605,98.605,98.57,98.575,10800000.0
2008-05-13 22:07:00,98.58,98.595,98.58,98.595,14800000.0
2008-05-13 22:08:00,98.595,98.595,98.575,98.575,6600000.0
2008-05-13 22:09:00,98.575,98.575,98.56,98.575,11000000.0
2008-05-13 22:10:00,98.575,98.595,98.575,98.595,7600000.0
2008-05-13 22:11:00,98.595,98.605,98.575,98.595,15400000.0
2008-05-13 22:12:00,98.595,98.595,98.565,98.565,5600000.0
2008-05-13 22:13:00,98.565,98.565,98.565,98.565,1700000.0
2008-05-13 22:14:00,98.565,98.585,98.565,98.575,4800000.0
2008-05-13 22:15:00,98.575,98.575,98.545,98.545,7600000.0
2008-05-13 22:16:00,98.555,98.605,98.555,98.585,22500000.0
2008-05-13 22:17:00,98.585,98.585,98.565,98.585,9400000.0
2008-05-13 22:18:00,98.585,98.605,98.565,98.605,7400000.0
2008-05-13 22:19:00,98.605,98.645,98.605,98.605,7400000.0
2008-05-13 22:20:00,98.605,98.605,98.575,98.575,9100000.0
2008-05-13 22:21:00,98.58,98.59,98.565,98.575,15800000.0
2008-05-13 22:22:00,98.575,98.585,98.515,98.52,37300000.0
2008-05-13 22:23:00,98.52,98.535,98.52,98.535,7200000.0
2008-05-13 22:24:00,98.53,98.545,98.53,98.545,11000000.0
2008-05-13 22:25:00,98.545,98.555,98.53,98.545,10200000.0
2008-05-13 22:26:00,98.54,98.55,98.54,98.55,1400000.0
2008-05-13 22:27:00,98.55,98.57,98.55,98.57,14500000.0
2008-05-13 22:28:00,98.58,98.58,98.56,98.565,4400000.0
2008-05-13 22:29:00,98.57,98.58,98.57,98.58,600000.0
2008-05-13 22:30:00,98.57,98.57,98.57,98.57,1400000.0
2008-05-13 22:31:00,98.57,98.57,98.57,98.57,1600000.0
2008-05-13 22:32:00,98.565,98.6,98.56,98.58,13800000.0
2008-05-13 22:33:00,98.58,98.6,98.58,98.58,13700000.0
2008-05-13 22:34:00,98.58,98.59,98.58,98.59,2400000.0
2008-05-13 22:35:00,98.59,98.59,98.57,98.58,14700000.0
2008-05-13 22:36:00,98.58,98.58,98.57,98.58,1400000.0
2008-05-13 22:37:00,98.58,98.585,98.54,98.58,17300000.0
2008-05-13 22:38:00,98.58,98.59,98.53,98.535,12800000.0
2008-05-13 22:39:00,98.53,98.55,98.53,98.53,7400000.0
2008-05-13 22:40:00,98.54,98.54,98.54,98.54,800000.0
2008-05-13 22:41:00,98.54,98.54,98.54,98.54,200000.0
2008-05-13 22:42:00,98.53,98.53,98.53,98.53,1200000.0
2008-05-13 22:43:00,98.53,98.53,98.53,98.53,1000000.0
2008-05-13 22:44:00,98.487,98.504,98.465,98.499,34100000.0
2008-05-13 22:45:00,98.53,98.53,98.51,98.51,5500000.0
2008-05-13 22:46:00,98.51,98.51,98.48,98.495,13600000.0
2008-05-13 22:47:00,98.495,98.495,98.47,98.495,13800000.0
2008-05-13 22:48:00,98.495,98.505,98.48,98.495,24400000.0
2008-05-13 22:49:00,98.5,98.51,98.48,98.48,11400000.0
2008-05-13 22:50:00,98.48,98.495,98.475,98.48,7800000.0
2008-05-13 22:51:00,98.485,98.5,98.48,98.49,7200000.0
2008-05-13 22:52:00,98.49,98.5,98.48,98.5,6200000.0
2008-05-13 22:53:00,98.5,98.51,98.455,98.495,10600000.0
2008-05-13 22:54:00,98.495,98.495,98.41,98.46,31200000.0
2008-05-13 22:55:00,98.465,98.465,98.42,98.44,10700000.0
2008-05-13 22:56:00,98.44,98.44,98.44,98.44,2600000.0
2008-05-13 22:57:00,98.44,98.45,98.44,98.45,1600000.0
2008-05-13 22:58:00,98.45,98.47,98.44,98.47,6300000.0
2008-05-13 22:59:00,98.465,98.49,98.465,98.485,7200000.0
2008-05-13 23:00:00,98.455,98.47,98.45,98.45,56000000.0
2008-05-13 23:01:00,98.47,98.47,98.45,98.45,16000000.0
2008-05-13 23:02:00,98.44,98.48,98.42,98.43,12300000.0
2008-05-13 23:03:00,98.43,98.43,98.43,98.43,1800000.0
2008-05-13 23:04:00,98.43,98.445,98.43,98.435,2200000.0
2008-05-13 23:05:00,98.445,98.445,98.445,98.445,800000.0
2008-05-13 23:06:00,98.455,98.46,98.45,98.45,2000000.0
2008-05-13 23:07:00,98.45,98.465,98.44,98.44,11300000.0
2008-05-13 23:08:00,98.44,98.44,98.41,98.41,9700000.0
2008-05-13 23:09:00,98.41,98.42,98.41,98.41,2600000.0
2008-05-13 23:10:00,98.4,98.42,98.38,98.38,23700000.0
2008-05-13 23:11:00,98.4,98.4,98.38,98.38,22000000.0
2008-05-13 23:12:00,98.37,98.38,98.35,98.38,113100000.0
2008-05-13 23:13:00,98.4,98.42,98.38,98.42,10700000.0
2008-05-13 23:14:00,98.42,98.46,98.42,98.44,29300000.0
2008-05-13 23:15:00,98.45,98.46,98.43,98.45,58900000.0
2008-05-13 23:16:00,98.45,98.48,98.45,98.48,75000000.0
2008-05-13 23:17:00,98.48,98.48,98.46,98.46,99100000.0
2008-05-13 23:18:00,98.47,98.5,98.45,98.49,195500000.0
2008-05-13 23:19:00,98.49,98.49,98.48,98.48,26600000.0
2008-05-13 23:20:00,98.42,98.455,98.419,98.441,418500000.0
2008-05-13 23:21:00,98.48,98.49,98.43,98.46,146200000.0
2008-05-13 23:22:00,98.45,98.45,98.44,98.45,12700000.0
2008-05-13 23:23:00,98.47,98.47,98.47,98.47,400000.0
2008-05-13 23:24:00,98.46,98.47,98.46,98.47,800000.0
2008-05-13 23:25:00,98.47,98.47,98.45,98.45,18200000.0
2008-05-13 23:26:00,98.45,98.45,98.45,98.45,17800000.0
2008-05-13 23:27:00,98.45,98.45,98.45,98.45,62300000.0
2008-05-13 23:28:00,98.45,98.47,98.45,98.47,9700000.0
2008-05-13 23:29:00,98.47,98.47,98.47,98.47,1000000.0
2008-05-13 23:30:00,98.47,98.49,98.44,98.44,59700000.0
2008-05-13 23:31:00,98.44,98.44,98.43,98.43,2400000.0
2008-05-13 23:32:00,98.43,98.43,98.4,98.42,49000000.0
2008-05-13 23:33:00,98.42,98.42,98.42,98.42,1600000.0
2008-05-13 23:34:00,98.42,98.42,98.4,98.4,22600000.0
2008-05-13 23:35:00,98.4,98.45,98.385,98.45,25000000.0
2008-05-13 23:36:00,98.46,98.48,98.45,98.47,30400000.0
2008-05-13 23:37:00,98.49,98.5,98.48,98.48,12300000.0
2008-05-13 23:38:00,98.48,98.5,98.44,98.44,24500000.0
2008-05-13 23:39:00,98.44,98.47,98.44,98.47,22600000.0
2008-05-13 23:40:00,98.47,98.47,98.42,98.44,91200000.0
2008-05-13 23:41:00,98.44,98.44,98.43,98.43,97200000.0
2008-05-13 23:42:00,98.43,98.43,98.43,98.43,26400000.0
2008-05-13 23:43:00,98.42,98.42,98.4,98.42,21000000.0
2008-05-13 23:44:00,98.42,98.42,98.42,98.42,400000.0
2008-05-13 23:45:00,98.42,98.42,98.41,98.41,13000000.0
2008-05-13 23:46:00,98.41,98.44,98.41,98.42,19800000.0
2008-05-13 23:47:00,98.42,98.42,98.39,98.39,71399999.0
2008-05-13 23:48:00,98.4,98.4,98.38,98.39,48200000.0
2008-05-13 23:49:00,98.38,98.39,98.345,98.35,75800000.0
2008-05-13 23:50:00,98.35,98.36,98.35,98.36,39300000.0
2008-05-13 23:51:00,98.36,98.36,98.34,98.34,57300000.0
2008-05-13 23:52:00,98.34,98.34,98.34,98.34,800000.0
2008-05-13 23:53:00,98.34,98.35,98.34,98.35,65800000.0
2008-05-13 23:54:00,98.35,98.4,98.34,98.35,83999998.0
2008-05-13 23:55:00,98.35,98.38,98.35,98.38,5100000.0
2008-05-13 23:56:00,98.37,98.39,98.37,98.38,104100001.0
2008-05-13 23:57:00,98.39,98.39,98.37,98.38,11500000.0
2008-05-13 23:58:00,98.38,98.39,98.38,98.39,3700000.0
2008-05-13 23:59:00,98.39,98.39,98.35,98.36,18500000.0
2008-05-14 00:00:00,98.36,98.365,98.35,98.355,23000000.0
2008-05-14 00:01:00,98.36,98.37,98.355,98.37,45500000.0
2008-05-14 00:02:00,98.37,98.37,98.37,98.37,52100000.0
2008-05-14 00:03:00,98.37,98.39,98.37,98.38,80300000.0
2008-05-14 00:04:00,98.38,98.39,98.375,98.38,111100000.0
2008-05-14 00:05:00,98.38,98.39,98.37,98.38,64200000.0
2008-05-14 00:06:00,98.38,98.41,98.36,98.39,312200000.0
2008-05-14 00:07:00,98.39,98.5,98.38,98.46,540300000.0
2008-05-14 00:08:00,98.46,98.46,98.43,98.45,247700000.0
2008-05-14 00:09:00,98.45,98.47,98.45,98.46,58600000.0
2008-05-14 00:10:00,98.46,98.47,98.46,98.46,3200000.0
2008-05-14 00:11:00,98.46,98.46,98.45,98.45,15900000.0
2008-05-14 00:12:00,98.46,98.46,98.44,98.45,95500000.0
2008-05-14 00:13:00,98.44,98.44,98.42,98.42,127800000.0
2008-05-14 00:14:00,98.42,98.43,98.42,98.43,81499999.0
2008-05-14 00:15:00,98.445,98.47,98.43,98.46,112500000.0
2008-05-14 00:16:00,98.46,98.47,98.46,98.47,88700000.0
2008-05-14 00:17:00,98.47,98.475,98.47,98.475,57800000.0
2008-05-14 00:18:00,98.475,98.5,98.475,98.5,32800000.0
2008-05-14 00:19:00,98.5,98.52,98.5,98.515,23200000.0
2008-05-14 00:20:00,98.505,98.505,98.495,98.5,14400000.0
2008-05-14 00:21:00,98.5,98.5,98.5,98.5,1600000.0
2008-05-14 00:22:00,98.5,98.5,98.5,98.5,1600000.0
2008-05-14 00:23:00,98.5,98.5,98.465,98.465,69100000.0
2008-05-14 00:24:00,98.465,98.47,98.45,98.47,66700000.0
2008-05-14 00:25:00,98.47,98.49,98.47,98.47,144100000.0
2008-05-14 00:26:00,98.475,98.5,98.46,98.49,310199999.0
2008-05-14 00:27:00,98.5,98.51,98.47,98.47,253300000.0
2008-05-14 00:28:00,98.49,98.495,98.45,98.495,215000000.0
2008-05-14 00:29:00,98.49,98.49,98.45,98.455,287200000.0
2008-05-14 00:30:00,98.48,98.495,98.46,98.495,191300000.0
2008-05-14 00:31:00,98.495,98.495,98.46,98.495,41700000.0
2008-05-14 00:32:00,98.495,98.495,98.48,98.495,14400000.0
2008-05-14 00:33:00,98.495,98.5,98.495,98.5,4800000.0
2008-05-14 00:34:00,98.5,98.5,98.485,98.495,8800000.0
2008-05-14 00:35:00,98.495,98.495,98.43,98.44,414800000.0
2008-05-14 00:36:00,98.44,98.46,98.43,98.455,234600000.0
2008-05-14 00:37:00,98.455,98.465,98.445,98.46,36300000.0
2008-05-14 00:38:00,98.46,98.46,98.43,98.45,32500000.0
2008-05-14 00:39:00,98.45,98.48,98.45,98.48,108500000.0
2008-05-14 00:40:00,98.48,98.49,98.455,98.46,129400000.0
2008-05-14 00:41:00,98.46,98.46,98.445,98.46,32400000.0
2008-05-14 00:42:00,98.465,98.48,98.45,98.475,117400000.0
2008-05-14 00:43:00,98.475,98.48,98.475,98.475,29600000.0
2008-05-14 00:44:00,98.475,98.475,98.475,98.475,8800000.0
2008-05-14 00:45:00,98.475,98.475,98.46,98.47,201400000.0
2008-05-14 00:46:00,98.475,98.5,98.47,98.48,280800000.0
2008-05-14 00:47:00,98.48,98.5,98.48,98.485,48400000.0
2008-05-14 00:48:00,98.48,98.51,98.48,98.5,274900001.0
2008-05-14 00:49:00,98.5,98.56,98.5,98.54,198400000.0
2008-05-14 00:50:00,98.54,98.55,98.54,98.55,67600000.0
2008-05-14 00:51:00,98.56,98.57,98.56,98.57,23900000.0
2008-05-14 00:52:00,98.57,98.57,98.55,98.55,10500000.0
2008-05-14 00:53:00,98.55,98.55,98.515,98.515,405600000.0
2008-05-14 00:54:00,98.515,98.515,98.515,98.515,5600000.0
2008-05-14 00:55:00,98.495,98.496,98.463,98.463,542900001.0
2008-05-14 00:56:00,98.51,98.51,98.51,98.51,13800000.0
2008-05-14 00:57:00,98.51,98.51,98.51,98.51,2900000.0
2008-05-14 00:58:00,98.505,98.505,98.48,98.48,91200000.0
2008-05-14 00:59:00,98.48,98.48,98.47,98.47,100000000.0
2008-05-14 01:00:00,98.47,98.49,98.46,98.49,96200000.0
2008-05-14 01:01:00,98.5,98.5,98.485,98.5,51300000.0
2008-05-14 01:02:00,98.5,98.5,98.49,98.49,24200000.0
2008-05-14 01:03:00,98.49,98.495,98.49,98.49,142200000.0
2008-05-14 01:04:00,98.49,98.5,98.485,98.485,61700000.0
2008-05-14 01:05:00,98.485,98.5,98.485,98.49,67000000.0
2008-05-14 01:06:00,98.49,98.49,98.49,98.49,16300000.0
2008-05-14 01:07:00,98.49,98.495,98.49,98.495,26200000.0
2008-05-14 01:08:00,98.495,98.495,98.49,98.49,3100000.0
2008-05-14 01:09:00,98.49,98.49,98.48,98.48,68200000.0
2008-05-14 01:10:00,98.48,98.48,98.46,98.46,120200000.0
2008-05-14 01:11:00,98.47,98.47,98.46,98.46,47100000.0
2008-05-14 01:12:00,98.46,98.46,98.46,98.46,9900000.0
2008-05-14 01:13:00,98.45,98.47,98.45,98.47,79700000.0
2008-05-14 01:14:00,98.46,98.48,98.44,98.45,231400000.0
2008-05-14 01:15:00,98.45,98.46,98.44,98.45,226700000.0
2008-05-14 01:16:00,98.46,98.48,98.46,98.47,202000000.0
2008-05-14 01:17:00,98.47,98.47,98.47,98.47,100600000.0
2008-05-14 01:18:00,98.47,98.47,98.45,98.47,232500000.0
2008-05-14 01:19:00,98.47,98.48,98.46,98.47,75700000.0
2008-05-14 01:20:00,98.47,98.47,98.44,98.44,500199999.0
2008-05-14 01:21:00,98.44,98.45,98.43,98.44,214000000.0
2008-05-14 01:22:00,98.44,98.44,98.44,98.44,23200000.0
2008-05-14 01:23:00,98.44,98.47,98.44,98.46,253800000.0
2008-05-14 01:24:00,98.46,98.46,98.46,98.46,67400000.0
2008-05-14 01:25:00,98.46,98.47,98.46,98.46,65400000.0
2008-05-14 01:26:00,98.46,98.48,98.46,98.48,205700000.0
2008-05-14 01:27:00,98.48,98.49,98.465,98.49,139800000.0
2008-05-14 01:28:00,98.48,98.495,98.48,98.49,74400000.0
2008-05-14 01:29:00,98.49,98.49,98.48,98.48,134900000.0
2008-05-14 01:30:00,98.48,98.49,98.48,98.49,142200000.0
2008-05-14 01:31:00,98.49,98.5,98.48,98.5,111900000.0
2008-05-14 01:32:00,98.51,98.52,98.49,98.52,152400000.0
2008-05-14 01:33:00,98.52,98.52,98.495,98.52,79300000.0
2008-05-14 01:34:00,98.505,98.53,98.5,98.52,39600000.0
2008-05-14 01:35:00,98.52,98.52,98.52,98.52,7800000.0
2008-05-14 01:36:00,98.52,98.53,98.52,98.53,187100000.0
2008-05-14 01:37:00,98.525,98.535,98.52,98.535,206200000.0
2008-05-14 01:38:00,98.53,98.55,98.53,98.55,218600000.0
2008-05-14 01:39:00,98.55,98.55,98.545,98.55,50600000.0
2008-05-14 01:40:00,98.55,98.55,98.54,98.54,50200000.0
2008-05-14 01:41:00,98.545,98.55,98.54,98.55,83300000.0
2008-05-14 01:42:00,98.545,98.585,98.54,98.565,83700000.0
2008-05-14 01:43:00,98.57,98.57,98.515,98.56,140800000.0
2008-05-14 01:44:00,98.56,98.59,98.555,98.59,66500000.0
2008-05-14 01:45:00,98.59,98.59,98.51,98.52,264800000.0
2008-05-14 01:46:00,98.52,98.56,98.52,98.53,150200000.0
2008-05-14 01:47:00,98.53,98.585,98.53,98.585,126600000.0
2008-05-14 01:48:00,98.595,98.595,98.55,98.58,241000000.0
2008-05-14 01:49:00,98.575,98.58,98.55,98.58,208500000.0
2008-05-14 01:50:00,98.58,98.585,98.55,98.56,456400000.0
2008-05-14 01:51:00,98.56,98.59,98.545,98.55,89600000.0
2008-05-14 01:52:00,98.55,98.58,98.55,98.57,98100000.0
2008-05-14 01:53:00,98.57,98.62,98.57,98.61,254200000.0
2008-05-14 01:54:00,98.61,98.63,98.61,98.62,127200000.0
2008-05-14 01:55:00,98.62,98.68,98.62,98.64,230700000.0
2008-05-14 01:56:00,98.64,98.66,98.64,98.65,349000000.0
2008-05-14 01:57:00,98.65,98.66,98.63,98.64,204800000.0
2008-05-14 01:58:00,98.65,98.65,98.625,98.64,130400000.0
2008-05-14 01:59:00,98.65,98.65,98.63,98.63,61400000.0
2008-05-14 02:00:00,98.63,98.65,98.61,98.63,354400000.0
2008-05-14 02:01:00,98.63,98.63,98.595,98.595,309300000.0
2008-05-14 02:02:00,98.59,98.61,98.58,98.61,157800000.0
2008-05-14 02:03:00,98.61,98.63,98.61,98.63,136900000.0
2008-05-14 02:04:00,98.63,98.64,98.605,98.63,419600000.0
2008-05-14 02:05:00,98.63,98.655,98.63,98.655,118700000.0
2008-05-14 02:06:00,98.655,98.7,98.65,98.7,104800000.0
2008-05-14 02:07:00,98.7,98.71,98.695,98.71,62900000.0
2008-05-14 02:08:00,98.71,98.71,98.68,98.69,93200000.0
2008-05-14 02:09:00,98.69,98.71,98.68,98.71,36800000.0
2008-05-14 02:10:00,98.71,98.71,98.65,98.655,271400000.0
2008-05-14 02:11:00,98.65,98.75,98.65,98.75,258900000.0
2008-05-14 02:12:00,98.75,98.8,98.75,98.8,341300000.0
2008-05-14 02:13:00,98.8,98.8,98.77,98.775,473700000.0
2008-05-14 02:14:00,98.775,98.85,98.775,98.81,272500000.0
2008-05-14 02:15:00,98.805,98.81,98.77,98.78,363800000.0
2008-05-14 02:16:00,98.78,98.8,98.77,98.78,264400000.0
2008-05-14 02:17:00,98.775,98.8,98.775,98.8,31200000.0
2008-05-14 02:18:00,98.8,98.8,98.8,98.8,6400000.0
2008-05-14 02:19:00,98.8,98.8,98.765,98.765,166900000.0
2008-05-14 02:20:00,98.77,98.785,98.765,98.785,220500000.0
2008-05-14 02:21:00,98.78,98.805,98.78,98.8,137100000.0
2008-05-14 02:22:00,98.805,98.805,98.78,98.79,261000000.0
2008-05-14 02:23:00,98.79,98.79,98.755,98.76,259000000.0
2008-05-14 02:24:00,98.76,98.77,98.75,98.75,495300000.0
2008-05-14 02:25:00,98.75,98.76,98.71,98.715,307800000.0
2008-05-14 02:26:00,98.715,98.73,98.69,98.72,487300000.0
2008-05-14 02:27:00,98.72,98.73,98.72,98.73,258200000.0
2008-05-14 02:28:00,98.73,98.74,98.71,98.73,389200000.0
2008-05-14 02:29:00,98.735,98.76,98.735,98.76,253200000.0
2008-05-14 02:30:00,98.76,98.79,98.75,98.78,319000000.0
2008-05-14 02:31:00,98.78,98.81,98.78,98.8,404500000.0
2008-05-14 02:32:00,98.8,98.81,98.77,98.78,126700000.0
2008-05-14 02:33:00,98.79,98.805,98.78,98.8,321800000.0
2008-05-14 02:34:00,98.8,98.805,98.78,98.78,163100000.0
2008-05-14 02:35:00,98.78,98.79,98.755,98.76,173000000.0
2008-05-14 02:36:00,98.76,98.77,98.73,98.75,344800000.0
2008-05-14 02:37:00,98.76,98.77,98.74,98.745,402900000.0
2008-05-14 02:38:00,98.745,98.765,98.74,98.76,198800000.0
2008-05-14 02:39:00,98.76,98.76,98.74,98.75,43800000.0
2008-05-14 02:40:00,98.75,98.755,98.73,98.74,95400000.0
2008-05-14 02:41:00,98.735,98.735,98.695,98.695,84900000.0
2008-05-14 02:42:00,98.7,98.74,98.695,98.735,310500000.0
2008-05-14 02:43:00,98.735,98.74,98.72,98.73,218300000.0
2008-05-14 02:44:00,98.73,98.73,98.71,98.71,35000000.0
2008-05-14 02:45:00,98.71,98.74,98.71,98.71,120300000.0
2008-05-14 02:46:00,98.71,98.73,98.68,98.71,220600000.0
2008-05-14 02:47:00,98.71,98.73,98.69,98.73,114400000.0
2008-05-14 02:48:00,98.72,98.74,98.68,98.68,125300000.0
2008-05-14 02:49:00,98.68,98.68,98.63,98.655,368000000.0
2008-05-14 02:50:00,98.655,98.7,98.65,98.7,284400000.0
2008-05-14 02:51:00,98.695,98.7,98.68,98.69,368800000.0
2008-05-14 02:52:00,98.7,98.71,98.69,98.71,365500000.0
2008-05-14 02:53:00,98.71,98.72,98.7,98.71,159700000.0
2008-05-14 02:54:00,98.705,98.71,98.675,98.7,612600000.0
2008-05-14 02:55:00,98.7,98.7,98.66,98.675,616500000.0
2008-05-14 02:56:00,98.67,98.69,98.67,98.69,185700000.0
2008-05-14 02:57:00,98.68,98.69,98.655,98.665,477400000.0
2008-05-14 02:58:00,98.66,98.665,98.64,98.665,346600000.0
2008-05-14 02:59:00,98.67,98.67,98.66,98.66,354800000.0
2008-05-14 03:00:00,98.66,98.675,98.66,98.67,315000000.0
2008-05-14 03:01:00,98.67,98.675,98.66,98.66,366900000.0
2008-05-14 03:02:00,98.66,98.66,98.64,98.655,345500000.0
2008-05-14 03:03:00,98.66,98.69,98.66,98.675,168600000.0
2008-05-14 03:04:00,98.67,98.68,98.66,98.67,124200000.0
2008-05-14 03:05:00,98.67,98.68,98.66,98.68,98300000.0
2008-05-14 03:06:00,98.68,98.7,98.67,98.7,169400000.0
2008-05-14 03:07:00,98.7,98.7,98.66,98.66,199400000.0
2008-05-14 03:08:00,98.66,98.67,98.66,98.67,67000000.0
2008-05-14 03:09:00,98.67,98.67,98.66,98.66,182500000.0
2008-05-14 03:10:00,98.66,98.67,98.66,98.67,44800000.0
2008-05-14 03:11:00,98.67,98.67,98.64,98.67,141200000.0
2008-05-14 03:12:00,98.67,98.67,98.66,98.665,119000000.0
2008-05-14 03:13:00,98.66,98.67,98.66,98.67,55000000.0
2008-05-14 03:14:00,98.67,98.675,98.67,98.67,60100000.0
2008-05-14 03:15:00,98.64,98.65,98.63,98.65,139500000.0
2008-05-14 03:16:00,98.655,98.665,98.64,98.66,257000000.0
2008-05-14 03:17:00,98.66,98.67,98.66,98.66,102300000.0
2008-05-14 03:18:00,98.66,98.685,98.66,98.68,347400000.0
2008-05-14 03:19:00,98.675,98.685,98.66,98.665,263000000.0
2008-05-14 03:20:00,98.67,98.71,98.665,98.695,646200000.0
2008-05-14 03:21:00,98.69,98.69,98.67,98.67,171000000.0
2008-05-14 03:22:00,98.67,98.68,98.67,98.68,24200000.0
2008-05-14 03:23:00,98.68,98.71,98.67,98.685,262800000.0
2008-05-14 03:24:00,98.695,98.7,98.69,98.695,123500000.0
2008-05-14 03:25:00,98.695,98.695,98.68,98.69,155700000.0
2008-05-14 03:26:00,98.69,98.69,98.665,98.67,183400000.0
2008-05-14 03:27:00,98.67,98.69,98.665,98.665,97900000.0
2008-05-14 03:28:00,98.665,98.705,98.65,98.68,210300000.0
2008-05-14 03:29:00,98.68,98.69,98.665,98.68,138500000.0
2008-05-14 03:30:00,98.68,98.68,98.48,98.495,724700000.0
2008-05-14 03:31:00,98.495,98.535,98.46,98.525,403900000.0
2008-05-14 03:32:00,98.52,98.535,98.48,98.485,513700000.0
2008-05-14 03:33:00,98.49,98.49,98.475,98.48,356600000.0
2008-05-14 03:34:00,98.475,98.52,98.47,98.5,390000000.0
2008-05-14 03:35:00,98.5,98.5,98.435,98.45,364900000.0
2008-05-14 03:36:00,98.45,98.48,98.45,98.48,263900000.0
2008-05-14 03:37:00,98.47,98.48,98.44,98.45,322100000.0
2008-05-14 03:38:00,98.45,98.455,98.43,98.45,303100000.0
2008-05-14 03:39:00,98.45,98.46,98.42,98.42,245400000.0
2008-05-14 03:40:00,98.42,98.44,98.41,98.44,296900000.0
2008-05-14 03:41:00,98.435,98.435,98.41,98.41,429600000.0
2008-05-14 03:42:00,98.41,98.425,98.41,98.42,218500000.0
2008-05-14 03:43:00,98.41,98.42,98.37,98.37,324100000.0
2008-05-14 03:44:00,98.37,98.37,98.35,98.37,215900000.0
2008-05-14 03:45:00,98.37,98.375,98.35,98.36,194200000.0
2008-05-14 03:46:00,98.36,98.37,98.35,98.36,202100000.0
2008-05-14 03:47:00,98.36,98.37,98.3,98.325,463800000.0
2008-05-14 03:48:00,98.33,98.35,98.315,98.335,582200000.0
2008-05-14 03:49:00,98.335,98.345,98.31,98.31,253500000.0
2008-05-14 03:50:00,98.31,98.32,98.3,98.315,206800000.0
2008-05-14 03:51:00,98.325,98.33,98.31,98.32,158700000.0
2008-05-14 03:52:00,98.37,98.37,98.335,98.35,223400000.0
2008-05-14 03:53:00,98.35,98.365,98.345,98.36,68600000.0
2008-05-14 03:54:00,98.365,98.385,98.36,98.38,125200000.0
2008-05-14 03:55:00,98.385,98.395,98.365,98.37,128800000.0
2008-05-14 03:56:00,98.37,98.37,98.34,98.345,216700000.0
2008-05-14 03:57:00,98.35,98.375,98.35,98.36,82400000.0
2008-05-14 03:58:00,98.365,98.37,98.35,98.36,90800000.0
2008-05-14 03:59:00,98.365,98.38,98.35,98.37,278500000.0
2008-05-14 04:00:00,98.37,98.39,98.37,98.39,112000000.0
2008-05-14 04:01:00,98.39,98.41,98.39,98.4,722100000.0
2008-05-14 04:02:00,98.405,98.425,98.405,98.425,214500000.0
2008-05-14 04:03:00,98.425,98.44,98.41,98.44,348100000.0
2008-05-14 04:04:00,98.44,98.46,98.43,98.43,177000000.0
2008-05-14 04:05:00,98.43,98.43,98.39,98.405,335700000.0
2008-05-14 04:06:00,98.41,98.41,98.39,98.395,349400000.0
2008-05-14 04:07:00,98.4,98.445,98.395,98.445,373500000.0
2008-05-14 04:08:00,98.44,98.44,98.38,98.39,309200000.0
2008-05-14 04:09:00,98.395,98.41,98.38,98.41,255400000.0
2008-05-14 04:10:00,98.41,98.425,98.39,98.39,356200000.0
2008-05-14 04:11:00,98.39,98.43,98.39,98.41,296300000.0
2008-05-14 04:12:00,98.41,98.42,98.39,98.41,281900000.0
2008-05-14 04:13:00,98.41,98.42,98.38,98.38,174200000.0
2008-05-14 04:14:00,98.38,98.4,98.37,98.395,130500000.0
2008-05-14 04:15:00,98.395,98.405,98.39,98.405,155000000.0
2008-05-14 04:16:00,98.4,98.405,98.38,98.4,217400000.0
2008-05-14 04:17:00,98.4,98.42,98.4,98.415,239800000.0
2008-05-14 04:18:00,98.41,98.43,98.405,98.42,126600000.0
2008-05-14 04:19:00,98.425,98.445,98.425,98.43,194700000.0
2008-05-14 04:20:00,98.43,98.445,98.425,98.44,308600000.0
2008-05-14 04:21:00,98.44,98.46,98.425,98.435,293800000.0
2008-05-14 04:22:00,98.43,98.435,98.42,98.42,262300000.0
2008-05-14 04:23:00,98.42,98.44,98.42,98.43,251900000.0
2008-05-14 04:24:00,98.43,98.43,98.42,98.425,199500000.0
2008-05-14 04:25:00,98.42,98.425,98.415,98.42,254500000.0
2008-05-14 04:26:00,98.425,98.425,98.415,98.415,126200000.0
2008-05-14 04:27:00,98.42,98.425,98.42,98.425,121700000.0
2008-05-14 04:28:00,98.425,98.425,98.38,98.38,324500000.0
2008-05-14 04:29:00,98.38,98.38,98.36,98.38,122700000.0
2008-05-14 04:30:00,98.38,98.38,98.37,98.38,50600000.0
2008-05-14 04:31:00,98.38,98.38,98.37,98.37,111900000.0
2008-05-14 04:32:00,98.37,98.375,98.365,98.37,91000000.0
2008-05-14 04:33:00,98.38,98.385,98.37,98.37,89000000.0
2008-05-14 04:34:00,98.37,98.375,98.36,98.37,62600000.0
2008-05-14 04:35:00,98.365,98.37,98.355,98.355,98400000.0
2008-05-14 04:36:00,98.355,98.375,98.35,98.375,81300000.0
2008-05-14 04:37:00,98.375,98.38,98.36,98.37,40100000.0
2008-05-14 04:38:00,98.375,98.38,98.35,98.37,124100000.0
2008-05-14 04:39:00,98.37,98.385,98.37,98.37,106300000.0
2008-05-14 04:40:00,98.37,98.38,98.37,98.38,28200000.0
2008-05-14 04:41:00,98.38,98.38,98.38,98.38,5200000.0
2008-05-14 04:42:00,98.38,98.385,98.375,98.375,49900000.0
2008-05-14 04:43:00,98.375,98.38,98.375,98.38,18500000.0
2008-05-14 04:44:00,98.38,98.39,98.38,98.385,49200000.0
2008-05-14 04:45:00,98.385,98.395,98.385,98.385,46300000.0
2008-05-14 04:46:00,98.395,98.395,98.385,98.385,80800000.0
2008-05-14 04:47:00,98.38,98.385,98.37,98.37,90000000.0
2008-05-14 04:48:00,98.37,98.385,98.37,98.375,121200000.0
2008-05-14 04:49:00,98.38,98.38,98.36,98.365,241100000.0
2008-05-14 04:50:00,98.365,98.385,98.365,98.385,121500000.0
2008-05-14 04:51:00,98.335,98.339,98.308,98.308,17600000.0
2008-05-14 04:52:00,98.385,98.385,98.36,98.36,153200000.0
2008-05-14 04:53:00,98.365,98.365,98.355,98.355,126100000.0
2008-05-14 04:54:00,98.355,98.36,98.35,98.35,119700000.0
2008-05-14 04:55:00,98.35,98.35,98.33,98.33,308900000.0
2008-05-14 04:56:00,98.33,98.335,98.27,98.27,345300000.0
2008-05-14 04:57:00,98.275,98.31,98.275,98.305,167600000.0
2008-05-14 04:58:00,98.31,98.315,98.305,98.315,89600000.0
2008-05-14 04:59:00,98.32,98.32,98.31,98.31,89000000.0
2008-05-14 05:00:00,98.31,98.33,98.305,98.32,108700000.0
2008-05-14 05:01:00,98.32,98.33,98.32,98.32,37800000.0
2008-05-14 05:02:00,98.32,98.32,98.32,98.32,52800000.0
2008-05-14 05:03:00,98.32,98.35,98.32,98.34,242000000.0
2008-05-14 05:04:00,98.34,98.35,98.32,98.32,259600000.0
2008-05-14 05:05:00,98.32,98.345,98.32,98.345,73200000.0
2008-05-14 05:06:00,98.345,98.355,98.345,98.345,89300000.0
2008-05-14 05:07:00,98.345,98.345,98.34,98.34,106900000.0
2008-05-14 05:08:00,98.34,98.34,98.34,98.34,53400000.0
2008-05-14 05:09:00,98.34,98.35,98.34,98.345,186900000.0
2008-05-14 05:10:00,98.35,98.375,98.345,98.37,141300000.0
2008-05-14 05:11:00,98.37,98.37,98.34,98.34,172900000.0
2008-05-14 05:12:00,98.35,98.365,98.345,98.355,355800000.0
2008-05-14 05:13:00,98.36,98.36,98.35,98.355,230400000.0
2008-05-14 05:14:00,98.355,98.36,98.355,98.355,36600000.0
2008-05-14 05:15:00,98.355,98.37,98.355,98.37,85700000.0
2008-05-14 05:16:00,98.37,98.37,98.34,98.34,128500000.0
2008-05-14 05:17:00,98.34,98.35,98.34,98.34,72800000.0
2008-05-14 05:18:00,98.34,98.35,98.34,98.34,164200000.0
2008-05-14 05:19:00,98.34,98.35,98.34,98.34,76000000.0
2008-05-14 05:20:00,98.34,98.35,98.33,98.33,74900000.0
2008-05-14 05:21:00,98.33,98.355,98.325,98.35,266000000.0
2008-05-14 05:22:00,98.35,98.35,98.345,98.35,32800000.0
2008-05-14 05:23:00,98.35,98.35,98.345,98.345,35400000.0
2008-05-14 05:24:00,98.345,98.345,98.335,98.335,16800000.0
2008-05-14 05:25:00,98.335,98.35,98.335,98.345,118000000.0
2008-05-14 05:26:00,98.345,98.345,98.345,98.345,32000000.0
2008-05-14 05:27:00,98.345,98.36,98.34,98.36,77900000.0
2008-05-14 05:28:00,98.36,98.375,98.36,98.36,86500000.0
2008-05-14 05:29:00,98.36,98.37,98.34,98.37,88600000.0
2008-05-14 05:30:00,98.37,98.38,98.36,98.37,250500000.0
2008-05-14 05:31:00,98.37,98.375,98.37,98.37,33200000.0
2008-05-14 05:32:00,98.37,98.37,98.36,98.36,78900000.0
2008-05-14 05:33:00,98.36,98.37,98.35,98.365,164500000.0
2008-05-14 05:34:00,98.365,98.39,98.365,98.38,136700000.0
2008-05-14 05:35:00,98.38,98.38,98.37,98.38,209800000.0
2008-05-14 05:36:00,98.38,98.4,98.375,98.395,179200000.0
2008-05-14 05:37:00,98.4,98.4,98.38,98.39,130700000.0
2008-05-14 05:38:00,98.39,98.39,98.38,98.38,224700000.0
2008-05-14 05:39:00,98.38,98.38,98.37,98.37,72000000.0
2008-05-14 05:40:00,98.37,98.37,98.355,98.37,102700000.0
2008-05-14 05:41:00,98.37,98.39,98.365,98.39,47800000.0
2008-05-14 05:42:00,98.395,98.4,98.375,98.39,99600000.0
2008-05-14 05:43:00,98.385,98.395,98.38,98.38,164100000.0
2008-05-14 05:44:00,98.385,98.435,98.38,98.43,228400000.0
2008-05-14 05:45:00,98.43,98.43,98.43,98.43,36000000.0
2008-05-14 05:46:00,98.435,98.44,98.42,98.425,77400000.0
2008-05-14 05:47:00,98.43,98.45,98.425,98.435,150200000.0
2008-05-14 05:48:00,98.435,98.44,98.42,98.43,110500000.0
2008-05-14 05:49:00,98.43,98.43,98.39,98.39,275500000.0
2008-05-14 05:50:00,98.39,98.39,98.38,98.39,302200000.0
2008-05-14 05:51:00,98.39,98.4,98.39,98.4,183300000.0
2008-05-14 05:52:00,98.395,98.41,98.39,98.41,54500000.0
2008-05-14 05:53:00,98.41,98.41,98.41,98.41,8700000.0
2008-05-14 05:54:00,98.405,98.41,98.39,98.4,266700000.0
2008-05-14 05:55:00,98.4,98.4,98.36,98.36,153000000.0
2008-05-14 05:56:00,98.36,98.37,98.355,98.355,155400000.0
2008-05-14 05:57:00,98.355,98.38,98.355,98.365,192300000.0
2008-05-14 05:58:00,98.36,98.365,98.35,98.35,284200000.0
2008-05-14 05:59:00,98.35,98.35,98.32,98.335,235500000.0
2008-05-14 06:00:00,98.335,98.345,98.31,98.32,157100000.0
2008-05-14 06:01:00,98.32,98.33,98.32,98.33,88700000.0
2008-05-14 06:02:00,98.33,98.33,98.32,98.32,98700000.0
2008-05-14 06:03:00,98.32,98.32,98.31,98.315,86800000.0
2008-05-14 06:04:00,98.31,98.31,98.31,98.31,27600000.0
2008-05-14 06:05:00,98.31,98.315,98.31,98.31,152600000.0
2008-05-14 06:06:00,98.305,98.32,98.305,98.315,232800000.0
2008-05-14 06:07:00,98.315,98.325,98.3,98.325,210000000.0
2008-05-14 06:08:00,98.32,98.325,98.31,98.31,59600000.0
2008-05-14 06:09:00,98.31,98.31,98.265,98.29,114000000.0
2008-05-14 06:10:00,98.29,98.3,98.28,98.285,200900000.0
2008-05-14 06:11:00,98.285,98.32,98.28,98.32,195700000.0
2008-05-14 06:12:00,98.32,98.32,98.305,98.31,48200000.0
2008-05-14 06:13:00,98.31,98.325,98.31,98.32,108000000.0
2008-05-14 06:14:00,98.32,98.32,98.3,98.305,212000000.0
2008-05-14 06:15:00,98.31,98.33,98.305,98.325,248500000.0
2008-05-14 06:16:00,98.325,98.35,98.325,98.335,187500000.0
2008-05-14 06:17:00,98.335,98.335,98.315,98.33,107300000.0
2008-05-14 06:18:00,98.33,98.33,98.28,98.3,336400000.0
2008-05-14 06:19:00,98.3,98.31,98.3,98.31,144600000.0
2008-05-14 06:20:00,98.32,98.32,98.3,98.3,98000000.0
2008-05-14 06:21:00,98.31,98.315,98.29,98.29,252700000.0
2008-05-14 06:22:00,98.29,98.29,98.24,98.265,442200000.0
2008-05-14 06:23:00,98.27,98.28,98.27,98.28,197000000.0
2008-05-14 06:24:00,98.28,98.3,98.275,98.275,137800000.0
2008-05-14 06:25:00,98.275,98.275,98.245,98.25,234400000.0
2008-05-14 06:26:00,98.25,98.26,98.235,98.24,381300000.0
2008-05-14 06:27:00,98.23,98.26,98.23,98.24,350900000.0
2008-05-14 06:28:00,98.235,98.25,98.235,98.25,251900000.0
2008-05-14 06:29:00,98.255,98.26,98.245,98.25,173000000.0
2008-05-14 06:30:00,98.255,98.28,98.25,98.27,312200000.0
2008-05-14 06:31:00,98.27,98.28,98.25,98.25,304200000.0
2008-05-14 06:32:00,98.25,98.25,98.19,98.19,178500000.0
2008-05-14 06:33:00,98.19,98.23,98.19,98.22,358300000.0
2008-05-14 06:34:00,98.215,98.215,98.17,98.18,576200000.0
2008-05-14 06:35:00,98.18,98.18,98.165,98.17,304900000.0
2008-05-14 06:36:00,98.17,98.2,98.17,98.2,237700000.0
2008-05-14 06:37:00,98.195,98.21,98.18,98.2,356100000.0
2008-05-14 06:38:00,98.2,98.23,98.2,98.23,347500000.0
2008-05-14 06:39:00,98.23,98.265,98.22,98.26,229900000.0
2008-05-14 06:40:00,98.26,98.27,98.23,98.23,356000000.0
2008-05-14 06:41:00,98.23,98.265,98.23,98.26,204900000.0
2008-05-14 06:42:00,98.26,98.26,98.23,98.24,176000000.0
2008-05-14 06:43:00,98.245,98.25,98.23,98.25,225700000.0
2008-05-14 06:44:00,98.24,98.245,98.23,98.235,275000000.0
2008-05-14 06:45:00,98.235,98.235,98.23,98.23,220400000.0
2008-05-14 06:46:00,98.23,98.245,98.23,98.245,333600000.0
2008-05-14 06:47:00,98.24,98.24,98.195,98.215,550300000.0
2008-05-14 06:48:00,98.22,98.22,98.2,98.2,369500000.0
2008-05-14 06:49:00,98.2,98.2,98.19,98.19,343400000.0
2008-05-14 06:50:00,98.19,98.205,98.19,98.205,170200000.0
2008-05-14 06:51:00,98.205,98.205,98.18,98.185,219100000.0
2008-05-14 06:52:00,98.185,98.19,98.185,98.19,154300000.0
2008-05-14 06:53:00,98.19,98.21,98.185,98.21,282200000.0
2008-05-14 06:54:00,98.2,98.205,98.185,98.195,224300000.0
2008-05-14 06:55:00,98.195,98.205,98.165,98.185,179000000.0
2008-05-14 06:56:00,98.185,98.23,98.18,98.225,94300000.0
2008-05-14 06:57:00,98.23,98.23,98.2,98.2,261300000.0
2008-05-14 06:58:00,98.2,98.2,98.18,98.18,126600000.0
2008-05-14 06:59:00,98.19,98.21,98.175,98.2,127900000.0
2008-05-14 07:00:00,98.2,98.21,98.19,98.19,83000000.0
2008-05-14 07:01:00,98.19,98.2,98.19,98.19,78900000.0
2008-05-14 07:02:00,98.19,98.21,98.18,98.21,198000000.0
2008-05-14 07:03:00,98.215,98.22,98.2,98.21,171100000.0
2008-05-14 07:04:00,98.21,98.23,98.2,98.22,118000000.0
2008-05-14 07:05:00,98.215,98.245,98.215,98.245,164500000.0
2008-05-14 07:06:00,98.245,98.275,98.225,98.265,340300000.0
2008-05-14 07:07:00,98.265,98.31,98.265,98.27,342600000.0
2008-05-14 07:08:00,98.27,98.285,98.27,98.27,195100000.0
2008-05-14 07:09:00,98.27,98.28,98.24,98.26,546600000.0
2008-05-14 07:10:00,98.26,98.27,98.25,98.25,269200000.0
2008-05-14 07:11:00,98.25,98.26,98.24,98.24,203800000.0
2008-05-14 07:12:00,98.23,98.25,98.21,98.23,180100000.0
2008-05-14 07:13:00,98.23,98.25,98.225,98.225,173900000.0
2008-05-14 07:14:00,98.23,98.245,98.22,98.23,186100000.0
2008-05-14 07:15:00,98.23,98.23,98.21,98.21,114400000.0
2008-05-14 07:16:00,98.21,98.24,98.21,98.23,156800000.0
2008-05-14 07:17:00,98.23,98.23,98.21,98.22,106200000.0
2008-05-14 07:18:00,98.22,98.22,98.2,98.21,88300000.0
2008-05-14 07:19:00,98.21,98.27,98.21,98.245,147100000.0
2008-05-14 07:20:00,98.25,98.25,98.25,98.25,8700000.0
2008-05-14 07:21:00,98.25,98.25,98.21,98.21,230900000.0
2008-05-14 07:22:00,98.21,98.255,98.205,98.255,266300000.0
2008-05-14 07:23:00,98.255,98.28,98.255,98.28,74700000.0
2008-05-14 07:24:00,98.28,98.3,98.27,98.3,185600000.0
2008-05-14 07:25:00,98.3,98.32,98.3,98.3,254100000.0
2008-05-14 07:26:00,98.31,98.335,98.31,98.33,296200000.0
2008-05-14 07:27:00,98.33,98.335,98.32,98.32,92600000.0
2008-05-14 07:28:00,98.325,98.34,98.315,98.34,22200000.0
2008-05-14 07:29:00,98.35,98.35,98.33,98.35,377500000.0
2008-05-14 07:30:00,98.35,98.355,98.34,98.35,221500000.0
2008-05-14 07:31:00,98.35,98.35,98.34,98.34,143000000.0
2008-05-14 07:32:00,98.34,98.34,98.34,98.34,11800000.0
2008-05-14 07:33:00,98.34,98.34,98.325,98.325,12500000.0
2008-05-14 07:34:00,98.32,98.325,98.305,98.305,83000000.0
2008-05-14 07:35:00,98.305,98.315,98.26,98.28,117700000.0
2008-05-14 07:36:00,98.28,98.3,98.27,98.27,67300000.0
2008-05-14 07:37:00,98.27,98.28,98.26,98.26,77300000.0
2008-05-14 07:38:00,98.26,98.27,98.24,98.25,85500000.0
2008-05-14 07:39:00,98.26,98.26,98.2,98.22,129000000.0
2008-05-14 07:40:00,98.215,98.235,98.2,98.235,180600000.0
2008-05-14 07:41:00,98.235,98.26,98.235,98.25,71900000.0
2008-05-14 07:42:00,98.25,98.33,98.25,98.33,36000000.0
2008-05-14 07:43:00,98.33,98.33,98.26,98.26,65100000.0
2008-05-14 07:44:00,98.27,98.31,98.27,98.31,28500000.0
2008-05-14 07:45:00,98.31,98.32,98.29,98.3,83100000.0
2008-05-14 07:46:00,98.31,98.33,98.305,98.325,128000000.0
2008-05-14 07:47:00,98.325,98.35,98.315,98.34,189900000.0
2008-05-14 07:48:00,98.34,98.355,98.34,98.355,64200000.0
2008-05-14 07:49:00,98.35,98.365,98.35,98.36,12700000.0
2008-05-14 07:50:00,98.36,98.415,98.36,98.415,264600000.0
2008-05-14 07:51:00,98.415,98.415,98.385,98.395,119100000.0
2008-05-14 07:52:00,98.395,98.405,98.39,98.395,60100000.0
2008-05-14 07:53:00,98.395,98.41,98.39,98.395,261300000.0
2008-05-14 07:54:00,98.4,98.42,98.395,98.41,315700000.0
2008-05-14 07:55:00,98.41,98.42,98.41,98.42,137000000.0
2008-05-14 07:56:00,98.42,98.42,98.4,98.4,157000000.0
2008-05-14 07:57:00,98.4,98.42,98.4,98.41,160200000.0
2008-05-14 07:58:00,98.41,98.41,98.375,98.38,312000000.0
2008-05-14 07:59:00,98.37,98.385,98.335,98.35,283400000.0
2008-05-14 08:00:00,98.35,98.375,98.345,98.355,102100000.0
2008-05-14 08:01:00,98.355,98.385,98.345,98.385,180300000.0
2008-05-14 08:02:00,98.37,98.395,98.35,98.37,307600000.0
2008-05-14 08:03:00,98.365,98.39,98.35,98.39,89700000.0
2008-05-14 08:04:00,98.39,98.415,98.385,98.385,39500000.0
2008-05-14 08:05:00,98.385,98.43,98.38,98.41,124100000.0
2008-05-14 08:06:00,98.41,98.46,98.4,98.45,201600000.0
2008-05-14 08:07:00,98.45,98.49,98.45,98.45,295400000.0
2008-05-14 08:08:00,98.45,98.45,98.425,98.425,178300000.0
2008-05-14 08:09:00,98.42,98.425,98.405,98.42,261600000.0
2008-05-14 08:10:00,98.42,98.43,98.415,98.42,168800000.0
2008-05-14 08:11:00,98.42,98.425,98.395,98.395,268100000.0
2008-05-14 08:12:00,98.4,98.405,98.38,98.405,143900000.0
2008-05-14 08:13:00,98.405,98.435,98.395,98.425,98900000.0
2008-05-14 08:14:00,98.43,98.455,98.37,98.38,400500000.0
2008-05-14 08:15:00,98.37,98.38,98.325,98.355,415399999.0
2008-05-14 08:16:00,98.355,98.375,98.345,98.345,287300000.0
2008-05-14 08:17:00,98.345,98.355,98.33,98.34,143400000.0
2008-05-14 08:18:00,98.34,98.38,98.34,98.355,264100000.0
2008-05-14 08:19:00,98.355,98.36,98.345,98.35,246900000.0
2008-05-14 08:20:00,98.35,98.39,98.35,98.38,122200000.0
2008-05-14 08:21:00,98.375,98.39,98.365,98.38,177300000.0
2008-05-14 08:22:00,98.38,98.4,98.37,98.395,137200000.0
2008-05-14 08:23:00,98.39,98.4,98.37,98.38,232100000.0
2008-05-14 08:24:00,98.38,98.385,98.365,98.37,298500000.0
2008-05-14 08:25:00,98.365,98.405,98.36,98.405,235400000.0
2008-05-14 08:26:00,98.4,98.425,98.37,98.375,239700000.0
2008-05-14 08:27:00,98.375,98.38,98.33,98.36,193200000.0
2008-05-14 08:28:00,98.36,98.37,98.36,98.36,30300000.0
2008-05-14 08:29:00,98.365,98.365,98.31,98.32,221900000.0
2008-05-14 08:30:00,98.32,98.335,98.31,98.325,104200000.0
2008-05-14 08:31:00,98.32,98.35,98.305,98.345,43200000.0
2008-05-14 08:32:00,98.345,98.355,98.32,98.34,82000000.0
2008-05-14 08:33:00,98.33,98.34,98.32,98.325,66000000.0
2008-05-14 08:34:00,98.33,98.35,98.325,98.33,11800000.0
2008-05-14 08:35:00,98.33,98.385,98.305,98.385,48900000.0
2008-05-14 08:36:00,98.38,98.42,98.375,98.405,37000000.0
2008-05-14 08:37:00,98.4,98.4,98.36,98.38,42800000.0
2008-05-14 08:38:00,98.38,98.395,98.36,98.395,18900000.0
2008-05-14 08:39:00,98.395,98.395,98.37,98.395,16200000.0
2008-05-14 08:40:00,98.395,98.41,98.36,98.37,36300000.0
2008-05-14 08:41:00,98.37,98.4,98.36,98.385,34400000.0
2008-05-14 08:42:00,98.385,98.39,98.38,98.385,20600000.0
2008-05-14 08:43:00,98.385,98.39,98.36,98.375,12600000.0
2008-05-14 08:44:00,98.38,98.41,98.375,98.4,26600000.0
2008-05-14 08:45:00,98.4,98.405,98.385,98.39,5400000.0
2008-05-14 08:46:00,98.39,98.39,98.365,98.39,20100000.0
2008-05-14 08:47:00,98.39,98.4,98.38,98.39,32000000.0
2008-05-14 08:48:00,98.4,98.43,98.37,98.39,32700000.0
2008-05-14 08:49:00,98.39,98.46,98.38,98.4,55500000.0
2008-05-14 08:50:00,98.39,98.43,98.38,98.41,18800000.0
2008-05-14 08:51:00,98.41,98.41,98.35,98.36,31400000.0
2008-05-14 08:52:00,98.36,98.36,98.34,98.35,12100000.0
2008-05-14 08:53:00,98.36,98.36,98.29,98.29,17400000.0
2008-05-14 08:54:00,98.28,98.32,98.28,98.32,26200000.0
2008-05-14 08:55:00,98.33,98.34,98.3,98.34,17000000.0
2008-05-14 08:56:00,98.34,98.36,98.34,98.34,15200000.0
2008-05-14 08:57:00,98.34,98.34,98.265,98.275,57700000.0
2008-05-14 08:58:00,98.275,98.33,98.27,98.33,20500000.0
2008-05-14 08:59:00,98.33,98.33,98.3,98.3,12900000.0
2008-05-14 09:00:00,98.31,98.31,98.3,98.3,19800000.0
2008-05-14 09:01:00,98.3,98.3,98.28,98.29,31200000.0
2008-05-14 09:02:00,98.29,98.3,98.26,98.28,39400000.0
2008-05-14 09:03:00,98.28,98.33,98.27,98.29,50300000.0
2008-05-14 09:04:00,98.28,98.31,98.265,98.31,35700000.0
2008-05-14 09:05:00,98.31,98.33,98.24,98.285,87000000.0
2008-05-14 09:06:00,98.29,98.31,98.27,98.31,67800000.0
2008-05-14 09:07:00,98.31,98.31,98.155,98.155,102400000.0
2008-05-14 09:08:00,98.155,98.24,98.155,98.21,66800000.0
2008-05-14 09:09:00,98.21,98.25,98.2,98.23,53900000.0
2008-05-14 09:10:00,98.23,98.23,98.18,98.19,58800000.0
2008-05-14 09:11:00,98.19,98.225,98.175,98.18,94900000.0
2008-05-14 09:12:00,98.175,98.175,98.1,98.13,74100000.0
2008-05-14 09:13:00,98.125,98.19,98.115,98.19,81400000.0
2008-05-14 09:14:00,98.195,98.2,98.17,98.2,55500000.0
2008-05-14 09:15:00,98.21,98.24,98.2,98.2,42700000.0
2008-05-14 09:16:00,98.2,98.22,98.175,98.2,61700000.0
2008-05-14 09:17:00,98.205,98.23,98.19,98.22,44500000.0
2008-05-14 09:18:00,98.225,98.24,98.205,98.23,39600000.0
2008-05-14 09:19:00,98.235,98.255,98.18,98.195,65400000.0
2008-05-14 09:20:00,98.19,98.205,98.165,98.175,59400000.0
2008-05-14 09:21:00,98.165,98.175,98.09,98.12,82300000.0
2008-05-14 09:22:00,98.11,98.11,98.055,98.095,44900000.0
2008-05-14 09:23:00,98.095,98.11,98.06,98.07,62800000.0
2008-05-14 09:24:00,98.055,98.065,97.995,98.02,61600000.0
2008-05-14 09:25:00,98.02,98.025,97.96,97.975,41900000.0
2008-05-14 09:26:00,97.98,97.995,97.94,97.94,73400000.0
2008-05-14 09:27:00,97.94,97.98,97.905,97.94,67500000.0
2008-05-14 09:28:00,97.94,98.01,97.94,98.0,51100000.0
2008-05-14 09:29:00,98.0,98.03,97.99,98.015,58300000.0
2008-05-14 09:30:00,98.015,98.05,98.0,98.045,52000000.0
2008-05-14 09:31:00,98.04,98.095,98.035,98.095,58900000.0
2008-05-14 09:32:00,98.09,98.105,98.05,98.06,63800000.0
2008-05-14 09:33:00,98.065,98.075,98.0,98.0,50400000.0
2008-05-14 09:34:00,97.99,98.05,97.98,98.05,54300000.0
2008-05-14 09:35:00,98.045,98.045,97.98,98.0,38500000.0
2008-05-14 09:36:00,98.0,98.08,97.965,98.06,61500000.0
2008-05-14 09:37:00,98.055,98.07,98.04,98.06,32900000.0
2008-05-14 09:38:00,98.06,98.06,98.04,98.06,15100000.0
2008-05-14 09:39:00,98.08,98.095,98.06,98.085,26000000.0
2008-05-14 09:40:00,98.085,98.095,98.045,98.075,34000000.0
2008-05-14 09:41:00,98.07,98.09,98.055,98.08,43900000.0
2008-05-14 09:42:00,98.09,98.09,98.01,98.02,52800000.0
2008-05-14 09:43:00,98.02,98.035,97.97,97.99,70200000.0
2008-05-14 09:44:00,97.995,98.075,97.99,98.065,59900000.0
2008-05-14 09:45:00,98.06,98.11,98.06,98.065,54600000.0
2008-05-14 09:46:00,98.06,98.1,98.06,98.065,25600000.0
2008-05-14 09:47:00,98.07,98.115,98.07,98.11,31800000.0
2008-05-14 09:48:00,98.105,98.14,98.105,98.11,42700000.0
2008-05-14 09:49:00,98.11,98.12,98.1,98.1,19100000.0
2008-05-14 09:50:00,98.1,98.13,98.09,98.115,30400000.0
2008-05-14 09:51:00,98.115,98.17,98.115,98.14,38000000.0
2008-05-14 09:52:00,98.145,98.15,98.125,98.14,39800000.0
2008-05-14 09:53:00,98.14,98.14,98.11,98.11,34100000.0
2008-05-14 09:54:00,98.11,98.14,98.1,98.14,52800000.0
2008-05-14 09:55:00,98.14,98.16,98.115,98.16,56700000.0
2008-05-14 09:56:00,98.15,98.17,98.15,98.15,30200000.0
2008-05-14 09:57:00,98.15,98.18,98.15,98.16,25800000.0
2008-05-14 09:58:00,98.16,98.17,98.15,98.16,33000000.0
2008-05-14 09:59:00,98.16,98.16,98.12,98.14,35200000.0
2008-05-14 10:00:00,98.14,98.14,98.1,98.105,53900000.0
2008-05-14 10:01:00,98.1,98.11,98.08,98.08,51800000.0
2008-05-14 10:02:00,98.08,98.08,98.06,98.08,35500000.0
2008-05-14 10:03:00,98.07,98.08,98.07,98.08,17000000.0
2008-05-14 10:04:00,98.08,98.08,98.05,98.06,28800000.0
2008-05-14 10:05:00,98.06,98.135,98.06,98.135,44900000.0
2008-05-14 10:06:00,98.14,98.17,98.14,98.14,63100000.0
2008-05-14 10:07:00,98.145,98.17,98.13,98.14,40500000.0
2008-05-14 10:08:00,98.145,98.19,98.14,98.17,39200000.0
2008-05-14 10:09:00,98.175,98.19,98.16,98.16,17300000.0
2008-05-14 10:10:00,98.16,98.16,98.13,98.15,37500000.0
2008-05-14 10:11:00,98.15,98.15,98.12,98.13,35100000.0
2008-05-14 10:12:00,98.13,98.13,98.1,98.11,49100000.0
2008-05-14 10:13:00,98.105,98.12,98.095,98.115,20200000.0
2008-05-14 10:14:00,98.12,98.12,98.1,98.12,21600000.0
2008-05-14 10:15:00,98.12,98.13,98.11,98.13,17500000.0
2008-05-14 10:16:00,98.13,98.14,98.12,98.14,10900000.0
2008-05-14 10:17:00,98.14,98.14,98.12,98.13,20900000.0
2008-05-14 10:18:00,98.13,98.135,98.105,98.135,47000000.0
2008-05-14 10:19:00,98.14,98.15,98.125,98.125,18500000.0
2008-05-14 10:20:00,98.13,98.17,98.12,98.14,45600000.0
2008-05-14 10:21:00,98.14,98.175,98.135,98.165,52600000.0
2008-05-14 10:22:00,98.165,98.19,98.15,98.18,56400000.0
2008-05-14 10:23:00,98.18,98.21,98.17,98.2,34800000.0
2008-05-14 10:24:00,98.21,98.21,98.175,98.19,19800000.0
2008-05-14 10:25:00,98.19,98.19,98.16,98.17,36400000.0
2008-05-14 10:26:00,98.17,98.18,98.16,98.16,13300000.0
2008-05-14 10:27:00,98.175,98.185,98.16,98.17,23000000.0
2008-05-14 10:28:00,98.16,98.18,98.125,98.13,49200000.0
2008-05-14 10:29:00,98.13,98.13,98.1,98.1,26100000.0
2008-05-14 10:30:00,98.105,98.12,98.1,98.11,30800000.0
2008-05-14 10:31:00,98.11,98.12,98.11,98.11,39500000.0
2008-05-14 10:32:00,98.11,98.12,98.11,98.11,11500000.0
2008-05-14 10:33:00,98.11,98.11,98.07,98.07,50200000.0
2008-05-14 10:34:00,98.075,98.12,98.05,98.09,56700000.0
2008-05-14 10:35:00,98.08,98.09,98.03,98.06,53600000.0
2008-05-14 10:36:00,98.06,98.07,98.03,98.04,36500000.0
2008-05-14 10:37:00,98.04,98.11,98.04,98.1,49000000.0
2008-05-14 10:38:00,98.1,98.1,98.06,98.08,23200000.0
2008-05-14 10:39:00,98.08,98.12,98.07,98.11,54900000.0
2008-05-14 10:40:00,98.11,98.16,98.095,98.15,50200000.0
2008-05-14 10:41:00,98.15,98.16,98.125,98.14,49400000.0
2008-05-14 10:42:00,98.14,98.16,98.12,98.16,63100000.0
2008-05-14 10:43:00,98.165,98.18,98.16,98.17,41000000.0
2008-05-14 10:44:00,98.17,98.2,98.17,98.2,27800000.0
2008-05-14 10:45:00,98.2,98.21,98.17,98.2,39800000.0
2008-05-14 10:46:00,98.2,98.23,98.18,98.23,46300000.0
2008-05-14 10:47:00,98.23,98.26,98.22,98.24,43700000.0
2008-05-14 10:48:00,98.24,98.24,98.22,98.22,25400000.0
2008-05-14 10:49:00,98.22,98.24,98.19,98.215,55000000.0
2008-05-14 10:50:00,98.215,98.245,98.21,98.24,40300000.0
2008-05-14 10:51:00,98.24,98.26,98.23,98.26,65700000.0
2008-05-14 10:52:00,98.26,98.31,98.25,98.3,38300000.0
2008-05-14 10:53:00,98.3,98.31,98.265,98.28,40100000.0
2008-05-14 10:54:00,98.275,98.28,98.24,98.245,38600000.0
2008-05-14 10:55:00,98.25,98.28,98.235,98.28,37600000.0
2008-05-14 10:56:00,98.28,98.335,98.28,98.33,45500000.0
2008-05-14 10:57:00,98.33,98.34,98.31,98.31,31900000.0
2008-05-14 10:58:00,98.3,98.31,98.265,98.29,44000000.0
2008-05-14 10:59:00,98.29,98.32,98.28,98.29,47900000.0
2008-05-14 11:00:00,98.29,98.3,98.26,98.3,38300000.0
2008-05-14 11:01:00,98.3,98.36,98.3,98.315,52100000.0
2008-05-14 11:02:00,98.31,98.34,98.31,98.31,45100000.0
2008-05-14 11:03:00,98.31,98.34,98.31,98.33,23700000.0
2008-05-14 11:04:00,98.34,98.34,98.31,98.315,43500000.0
2008-05-14 11:05:00,98.31,98.325,98.27,98.28,64900000.0
2008-05-14 11:06:00,98.28,98.29,98.225,98.24,50400000.0
2008-05-14 11:07:00,98.24,98.26,98.23,98.24,29700000.0
2008-05-14 11:08:00,98.24,98.26,98.24,98.24,25200000.0
2008-05-14 11:09:00,98.24,98.25,98.225,98.25,49900000.0
2008-05-14 11:10:00,98.25,98.27,98.24,98.26,37500000.0
2008-05-14 11:11:00,98.26,98.26,98.22,98.24,28700000.0
2008-05-14 11:12:00,98.24,98.24,98.2,98.22,38900000.0
2008-05-14 11:13:00,98.23,98.235,98.19,98.2,62200000.0
2008-05-14 11:14:00,98.2,98.205,98.18,98.185,48400000.0
2008-05-14 11:15:00,98.185,98.205,98.18,98.18,19700000.0
2008-05-14 11:16:00,98.185,98.19,98.16,98.18,43400000.0
2008-05-14 11:17:00,98.18,98.18,98.16,98.16,43800000.0
2008-05-14 11:18:00,98.16,98.17,98.15,98.15,19700000.0
2008-05-14 11:19:00,98.15,98.16,98.105,98.11,26800000.0
2008-05-14 11:20:00,98.11,98.165,98.11,98.15,33000000.0
2008-05-14 11:21:00,98.155,98.19,98.15,98.185,37500000.0
2008-05-14 11:22:00,98.18,98.19,98.15,98.165,41500000.0
2008-05-14 11:23:00,98.16,98.18,98.15,98.17,46700000.0
2008-05-14 11:24:00,98.17,98.175,98.14,98.14,48300000.0
2008-05-14 11:25:00,98.14,98.145,98.12,98.14,38000000.0
2008-05-14 11:26:00,98.14,98.14,98.12,98.13,26500000.0
2008-05-14 11:27:00,98.13,98.13,98.105,98.11,26700000.0
2008-05-14 11:28:00,98.11,98.13,98.085,98.09,35400000.0
2008-05-14 11:29:00,98.09,98.14,98.09,98.14,37500000.0
2008-05-14 11:30:00,98.14,98.15,98.14,98.14,37700000.0
2008-05-14 11:31:00,98.14,98.17,98.14,98.17,44800000.0
2008-05-14 11:32:00,98.175,98.18,98.12,98.13,30900000.0
2008-05-14 11:33:00,98.13,98.13,98.1,98.12,34100000.0
2008-05-14 11:34:00,98.12,98.125,98.085,98.09,38100000.0
2008-05-14 11:35:00,98.09,98.09,98.04,98.06,75100000.0
2008-05-14 11:36:00,98.06,98.07,98.03,98.06,63100000.0
2008-05-14 11:37:00,98.06,98.07,98.05,98.06,39200000.0
2008-05-14 11:38:00,98.06,98.095,98.045,98.08,66900000.0
2008-05-14 11:39:00,98.08,98.11,98.08,98.09,33200000.0
2008-05-14 11:40:00,98.09,98.09,98.05,98.08,45300000.0
2008-05-14 11:41:00,98.085,98.09,98.06,98.075,51500000.0
2008-05-14 11:42:00,98.08,98.08,98.05,98.06,30900000.0
2008-05-14 11:43:00,98.07,98.07,98.04,98.05,42200000.0
2008-05-14 11:44:00,98.055,98.09,98.05,98.08,24400000.0
2008-05-14 11:45:00,98.08,98.12,98.08,98.1,31700000.0
2008-05-14 11:46:00,98.1,98.11,98.075,98.08,25500000.0
2008-05-14 11:47:00,98.08,98.1,98.07,98.08,41600000.0
2008-05-14 11:48:00,98.08,98.12,98.07,98.105,50300000.0
2008-05-14 11:49:00,98.105,98.115,98.055,98.08,49900000.0
2008-05-14 11:50:00,98.085,98.085,98.04,98.05,47600000.0
2008-05-14 11:51:00,98.05,98.06,98.04,98.055,41300000.0
2008-05-14 11:52:00,98.055,98.07,98.055,98.07,25000000.0
2008-05-14 11:53:00,98.07,98.11,98.055,98.09,61600000.0
2008-05-14 11:54:00,98.09,98.12,98.07,98.1,49800000.0
2008-05-14 11:55:00,98.1,98.1,98.045,98.06,41100000.0
2008-05-14 11:56:00,98.06,98.06,98.045,98.05,21600000.0
2008-05-14 11:57:00,98.05,98.05,98.02,98.02,30000000.0
2008-05-14 11:58:00,98.02,98.065,98.01,98.06,64600000.0
2008-05-14 11:59:00,98.06,98.075,98.045,98.045,14800000.0
2008-05-14 12:00:00,98.05,98.07,98.045,98.05,38300000.0
2008-05-14 12:01:00,98.055,98.075,98.035,98.065,56100000.0
2008-05-14 12:02:00,98.065,98.075,98.05,98.075,27000000.0
2008-05-14 12:03:00,98.075,98.1,98.065,98.095,39400000.0
2008-05-14 12:04:00,98.09,98.09,98.055,98.055,41900000.0
2008-05-14 12:05:00,98.07,98.085,98.055,98.085,37700000.0
2008-05-14 12:06:00,98.08,98.09,98.065,98.075,27800000.0
2008-05-14 12:07:00,98.07,98.095,98.07,98.08,20800000.0
2008-05-14 12:08:00,98.085,98.09,98.04,98.04,25500000.0
2008-05-14 12:09:00,98.045,98.05,97.985,98.005,45100000.0
2008-05-14 12:10:00,98.0,98.01,97.965,97.98,55400000.0
2008-05-14 12:11:00,97.975,98.0,97.94,97.94,57200000.0
2008-05-14 12:12:00,97.945,97.96,97.92,97.93,35500000.0
2008-05-14 12:13:00,97.93,97.955,97.92,97.935,57900000.0
2008-05-14 12:14:00,97.94,97.94,97.89,97.9,78600000.0
2008-05-14 12:15:00,97.895,97.895,97.86,97.87,53600000.0
2008-05-14 12:16:00,97.875,97.88,97.845,97.87,87500000.0
2008-05-14 12:17:00,97.875,97.935,97.865,97.935,63900000.0
2008-05-14 12:18:00,97.945,97.965,97.945,97.965,52300000.0
2008-05-14 12:19:00,97.97,97.975,97.95,97.955,46400000.0
2008-05-14 12:20:00,97.955,97.965,97.91,97.93,55000000.0
2008-05-14 12:21:00,97.925,97.935,97.875,97.875,96400000.0
2008-05-14 12:22:00,97.88,97.89,97.855,97.855,54300000.0
2008-05-14 12:23:00,97.855,97.875,97.845,97.865,76900000.0
2008-05-14 12:24:00,97.87,97.905,97.87,97.895,62800000.0
2008-05-14 12:25:00,97.895,97.925,97.89,97.92,42100000.0
2008-05-14 12:26:00,97.92,97.925,97.875,97.925,66800000.0
2008-05-14 12:27:00,97.925,97.94,97.925,97.93,18000000.0
2008-05-14 12:28:00,97.93,97.94,97.925,97.94,17500000.0
2008-05-14 12:29:00,97.94,97.985,97.935,97.985,50700000.0
2008-05-14 12:30:00,97.985,97.995,97.95,97.955,36200000.0
2008-05-14 12:31:00,97.95,97.965,97.93,97.965,68800000.0
2008-05-14 12:32:00,97.965,97.99,97.95,97.99,60800000.0
2008-05-14 12:33:00,97.99,98.0,97.985,98.0,28200000.0
2008-05-14 12:34:00,98.0,98.05,97.995,98.045,45100000.0
2008-05-14 12:35:00,98.045,98.06,98.015,98.03,36800000.0
2008-05-14 12:36:00,98.025,98.07,98.025,98.06,49300000.0
2008-05-14 12:37:00,98.065,98.065,98.04,98.045,37700000.0
2008-05-14 12:38:00,98.045,98.06,98.035,98.05,45800000.0
2008-05-14 12:39:00,98.05,98.07,98.03,98.03,46400000.0
2008-05-14 12:40:00,98.025,98.025,97.98,97.99,51800000.0
2008-05-14 12:41:00,97.99,98.015,97.985,98.005,23900000.0
2008-05-14 12:42:00,98.01,98.015,97.97,97.985,55300000.0
2008-05-14 12:43:00,97.98,98.005,97.975,97.975,59200000.0
2008-05-14 12:44:00,97.975,97.995,97.965,97.985,46900000.0
2008-05-14 12:45:00,97.98,97.99,97.915,97.95,68100000.0
2008-05-14 12:46:00,97.96,98.01,97.955,97.98,61800000.0
2008-05-14 12:47:00,97.98,97.995,97.975,97.995,22600000.0
2008-05-14 12:48:00,97.995,97.995,97.97,97.98,27300000.0
2008-05-14 12:49:00,97.98,98.005,97.955,98.0,36700000.0
2008-05-14 12:50:00,98.0,98.0,97.975,97.995,70100000.0
2008-05-14 12:51:00,97.995,97.995,97.975,97.98,28700000.0
2008-05-14 12:52:00,97.98,98.005,97.98,98.005,26800000.0
2008-05-14 12:53:00,98.01,98.01,97.98,97.985,32200000.0
2008-05-14 12:54:00,97.985,98.025,97.985,98.005,40400000.0
2008-05-14 12:55:00,98.005,98.025,97.995,98.015,42100000.0
2008-05-14 12:56:00,98.015,98.065,98.015,98.06,29500000.0
2008-05-14 12:57:00,98.06,98.075,98.055,98.065,34800000.0
2008-05-14 12:58:00,98.065,98.07,98.05,98.055,26500000.0
2008-05-14 12:59:00,98.06,98.06,98.025,98.025,32100000.0
2008-05-14 13:00:00,98.025,98.025,98.0,98.015,36500000.0
2008-05-14 13:01:00,98.015,98.085,98.015,98.075,42700000.0
2008-05-14 13:02:00,98.075,98.085,98.055,98.085,37000000.0
2008-05-14 13:03:00,98.08,98.115,98.075,98.085,42500000.0
2008-05-14 13:04:00,98.085,98.09,98.055,98.06,35600000.0
2008-05-14 13:05:00,98.06,98.09,98.025,98.085,60300000.0
2008-05-14 13:06:00,98.08,98.09,98.055,98.09,55900000.0
2008-05-14 13:07:00,98.09,98.13,98.085,98.115,43200000.0
2008-05-14 13:08:00,98.115,98.125,98.095,98.105,33600000.0
2008-05-14 13:09:00,98.105,98.11,98.06,98.075,41200000.0
2008-05-14 13:10:00,98.075,98.08,98.055,98.065,28000000.0
2008-05-14 13:11:00,98.065,98.09,98.05,98.055,27100000.0
2008-05-14 13:12:00,98.055,98.11,98.055,98.085,60400000.0
2008-05-14 13:13:00,98.085,98.095,98.07,98.085,23400000.0
2008-05-14 13:14:00,98.095,98.095,98.07,98.07,11400000.0
2008-05-14 13:15:00,98.075,98.085,98.045,98.05,25700000.0
2008-05-14 13:16:00,98.045,98.075,98.045,98.075,17100000.0
2008-05-14 13:17:00,98.075,98.095,98.07,98.09,18600000.0
2008-05-14 13:18:00,98.095,98.105,98.05,98.06,26400000.0
2008-05-14 13:19:00,98.055,98.08,98.045,98.075,14000000.0
2008-05-14 13:20:00,98.075,98.075,98.045,98.045,21300000.0
2008-05-14 13:21:00,98.04,98.095,98.035,98.09,36500000.0
2008-05-14 13:22:00,98.09,98.095,98.035,98.075,41900000.0
2008-05-14 13:23:00,98.075,98.08,98.03,98.03,41300000.0
2008-05-14 13:24:00,98.03,98.065,98.0,98.01,47400000.0
2008-05-14 13:25:00,98.015,98.015,98.005,98.005,6700000.0
2008-05-14 13:26:00,98.01,98.025,98.005,98.015,36300000.0
2008-05-14 13:27:00,98.02,98.02,97.99,98.005,39400000.0
2008-05-14 13:28:00,98.01,98.01,97.98,97.985,22800000.0
2008-05-14 13:29:00,97.985,98.085,97.98,98.085,54800000.0
2008-05-14 13:30:00,98.09,98.135,98.085,98.135,52700000.0
2008-05-14 13:31:00,98.135,98.14,98.105,98.105,62700000.0
2008-05-14 13:32:00,98.105,98.15,98.105,98.135,48300000.0
2008-05-14 13:33:00,98.13,98.13,98.09,98.095,26000000.0
2008-05-14 13:34:00,98.095,98.095,98.035,98.04,58500000.0
2008-05-14 13:35:00,98.045,98.05,98.04,98.045,14700000.0
2008-05-14 13:36:00,98.05,98.095,98.05,98.085,61400000.0
2008-05-14 13:37:00,98.085,98.155,98.085,98.155,54000000.0
2008-05-14 13:38:00,98.16,98.175,98.14,98.16,41900000.0
2008-05-14 13:39:00,98.16,98.16,98.155,98.16,25200000.0
2008-05-14 13:40:00,98.16,98.16,98.125,98.135,31400000.0
2008-05-14 13:41:00,98.135,98.135,98.1,98.125,52500000.0
2008-05-14 13:42:00,98.125,98.18,98.125,98.165,60600000.0
2008-05-14 13:43:00,98.165,98.175,98.145,98.165,46400000.0
2008-05-14 13:44:00,98.16,98.205,98.15,98.19,48600000.0
2008-05-14 13:45:00,98.19,98.215,98.19,98.2,33600000.0
2008-05-14 13:46:00,98.195,98.235,98.18,98.18,36200000.0
2008-05-14 13:47:00,98.18,98.2,98.165,98.19,48900000.0
2008-05-14 13:48:00,98.19,98.205,98.18,98.205,30300000.0
2008-05-14 13:49:00,98.205,98.205,98.17,98.17,39400000.0
2008-05-14 13:50:00,98.175,98.19,98.17,98.175,24800000.0
2008-05-14 13:51:00,98.175,98.185,98.17,98.185,16500000.0
2008-05-14 13:52:00,98.185,98.245,98.18,98.235,34600000.0
2008-05-14 13:53:00,98.235,98.235,98.205,98.205,31600000.0
2008-05-14 13:54:00,98.2,98.22,98.165,98.165,49100000.0
2008-05-14 13:55:00,98.17,98.195,98.16,98.195,37800000.0
2008-05-14 13:56:00,98.2,98.225,98.2,98.205,23400000.0
2008-05-14 13:57:00,98.205,98.21,98.19,98.195,49300000.0
2008-05-14 13:58:00,98.195,98.2,98.19,98.19,43600000.0
2008-05-14 13:59:00,98.19,98.19,98.165,98.18,22800000.0
2008-05-14 14:00:00,98.18,98.19,98.175,98.175,13500000.0
2008-05-14 14:01:00,98.175,98.18,98.155,98.155,27300000.0
2008-05-14 14:02:00,98.155,98.155,98.145,98.155,22600000.0
2008-05-14 14:03:00,98.155,98.155,98.105,98.105,41000000.0
2008-05-14 14:04:00,98.105,98.12,98.075,98.115,45900000.0
2008-05-14 14:05:00,98.115,98.115,98.08,98.095,41300000.0
2008-05-14 14:06:00,98.095,98.11,98.07,98.08,41900000.0
2008-05-14 14:07:00,98.08,98.09,98.065,98.075,38200000.0
2008-05-14 14:08:00,98.075,98.095,98.065,98.065,51400000.0
2008-05-14 14:09:00,98.07,98.075,98.065,98.065,13100000.0
2008-05-14 14:10:00,98.075,98.095,98.065,98.075,55800000.0
2008-05-14 14:11:00,98.075,98.12,98.075,98.12,26100000.0
2008-05-14 14:12:00,98.125,98.14,98.115,98.13,32600000.0
2008-05-14 14:13:00,98.13,98.135,98.085,98.085,38300000.0
2008-05-14 14:14:00,98.085,98.115,98.075,98.1,41400000.0
2008-05-14 14:15:00,98.1,98.105,98.065,98.075,44900000.0
2008-05-14 14:16:00,98.075,98.125,98.07,98.12,50300000.0
2008-05-14 14:17:00,98.115,98.125,98.105,98.125,26200000.0
2008-05-14 14:18:00,98.125,98.135,98.125,98.125,20200000.0
2008-05-14 14:19:00,98.125,98.175,98.125,98.175,45700000.0
2008-05-14 14:20:00,98.175,98.185,98.165,98.185,35200000.0
2008-05-14 14:21:00,98.185,98.185,98.11,98.115,47000000.0
2008-05-14 14:22:00,98.115,98.125,98.105,98.125,38600000.0
2008-05-14 14:23:00,98.125,98.145,98.1,98.125,42700000.0
2008-05-14 14:24:00,98.13,98.135,98.075,98.1,46300000.0
2008-05-14 14:25:00,98.105,98.11,98.055,98.065,42800000.0
2008-05-14 14:26:00,98.065,98.075,98.045,98.07,58100000.0
2008-05-14 14:27:00,98.065,98.08,98.06,98.06,41200000.0
2008-05-14 14:28:00,98.05,98.17,98.045,98.135,36400000.0
2008-05-14 14:29:00,98.13,98.135,98.075,98.08,36400000.0
2008-05-14 14:30:00,97.94,98.135,97.92,98.095,92600000.0
2008-05-14 14:31:00,98.11,98.245,98.09,98.24,77900000.0
2008-05-14 14:32:00,98.245,98.325,98.235,98.295,88200000.0
2008-05-14 14:33:00,98.29,98.295,98.2,98.225,310800000.0
2008-05-14 14:34:00,98.23,98.255,98.195,98.235,63500000.0
2008-05-14 14:35:00,98.235,98.24,98.17,98.19,97600000.0
2008-05-14 14:36:00,98.19,98.24,98.185,98.215,92900000.0
2008-05-14 14:37:00,98.22,98.245,98.195,98.245,105900000.0
2008-05-14 14:38:00,98.245,98.27,98.205,98.245,123900000.0
2008-05-14 14:39:00,98.245,98.335,98.225,98.325,77000000.0
2008-05-14 14:40:00,98.325,98.405,98.32,98.355,79400000.0
2008-05-14 14:41:00,98.355,98.36,98.315,98.315,58000000.0
2008-05-14 14:42:00,98.32,98.33,98.29,98.33,70300000.0
2008-05-14 14:43:00,98.335,98.365,98.32,98.345,77900000.0
2008-05-14 14:44:00,98.335,98.36,98.31,98.36,51800000.0
2008-05-14 14:45:00,98.36,98.385,98.335,98.365,93800000.0
2008-05-14 14:46:00,98.365,98.365,98.305,98.31,83000000.0
2008-05-14 14:47:00,98.31,98.355,98.295,98.33,60600000.0
2008-05-14 14:48:00,98.335,98.335,98.3,98.3,49500000.0
2008-05-14 14:49:00,98.3,98.305,98.28,98.295,68500000.0
2008-05-14 14:50:00,98.295,98.305,98.255,98.265,54200000.0
2008-05-14 14:51:00,98.265,98.345,98.23,98.34,60600000.0
2008-05-14 14:52:00,98.34,98.34,98.265,98.27,64400000.0
2008-05-14 14:53:00,98.27,98.335,98.27,98.305,55500000.0
2008-05-14 14:54:00,98.31,98.315,98.285,98.29,59100000.0
2008-05-14 14:55:00,98.29,98.305,98.215,98.235,53100000.0
2008-05-14 14:56:00,98.235,98.235,98.175,98.205,71700000.0
2008-05-14 14:57:00,98.205,98.205,98.16,98.2,59100000.0
2008-05-14 14:58:00,98.195,98.22,98.19,98.205,49500000.0
2008-05-14 14:59:00,98.205,98.225,98.185,98.185,66800000.0
2008-05-14 15:00:00,98.185,98.195,98.115,98.13,68300000.0
2008-05-14 15:01:00,98.13,98.135,98.095,98.105,64400000.0
2008-05-14 15:02:00,98.105,98.175,98.1,98.165,71000000.0
2008-05-14 15:03:00,98.155,98.175,98.12,98.12,68500000.0
2008-05-14 15:04:00,98.125,98.125,98.06,98.1,64400000.0
2008-05-14 15:05:00,98.105,98.145,98.095,98.125,44300000.0
2008-05-14 15:06:00,98.125,98.125,98.1,98.105,24300000.0
2008-05-14 15:07:00,98.105,98.14,98.1,98.12,33400000.0
2008-05-14 15:08:00,98.115,98.165,98.095,98.1,72500000.0
2008-05-14 15:09:00,98.105,98.11,97.995,97.995,71200000.0
2008-05-14 15:10:00,97.995,98.06,97.975,98.03,59200000.0
2008-05-14 15:11:00,98.035,98.06,98.005,98.025,72000000.0
2008-05-14 15:12:00,98.025,98.095,98.005,98.09,67600000.0
2008-05-14 15:13:00,98.095,98.125,98.085,98.125,61900000.0
2008-05-14 15:14:00,98.125,98.165,98.115,98.15,38500000.0
2008-05-14 15:15:00,98.15,98.16,98.085,98.11,55800000.0
2008-05-14 15:16:00,98.115,98.13,98.085,98.095,58100000.0
2008-05-14 15:17:00,98.095,98.105,98.08,98.095,43600000.0
2008-05-14 15:18:00,98.095,98.105,98.085,98.095,27400000.0
2008-05-14 15:19:00,98.095,98.095,98.06,98.085,33200000.0
2008-05-14 15:20:00,98.085,98.105,98.075,98.09,32900000.0
2008-05-14 15:21:00,98.09,98.11,98.085,98.1,23100000.0
2008-05-14 15:22:00,98.1,98.11,98.095,98.105,17100000.0
2008-05-14 15:23:00,98.105,98.105,98.075,98.08,27800000.0
2008-05-14 15:24:00,98.085,98.085,98.055,98.055,50700000.0
2008-05-14 15:25:00,98.055,98.06,98.025,98.035,33500000.0
2008-05-14 15:26:00,98.04,98.045,98.03,98.04,24900000.0
2008-05-14 15:27:00,98.04,98.04,98.0,98.005,35900000.0
2008-05-14 15:28:00,98.01,98.02,97.97,97.97,61300000.0
2008-05-14 15:29:00,97.97,97.97,97.93,97.935,63200000.0
2008-05-14 15:30:00,97.935,97.945,97.915,97.925,33800000.0
2008-05-14 15:31:00,97.925,97.93,97.895,97.925,45100000.0
2008-05-14 15:32:00,97.92,97.975,97.92,97.975,27600000.0
2008-05-14 15:33:00,97.98,98.015,97.975,98.015,46600000.0
2008-05-14 15:34:00,98.015,98.02,97.995,98.02,51900000.0
2008-05-14 15:35:00,98.02,98.03,98.015,98.02,37800000.0
2008-05-14 15:36:00,98.02,98.02,97.99,98.015,30500000.0
2008-05-14 15:37:00,98.015,98.045,98.01,98.045,51500000.0
2008-05-14 15:38:00,98.05,98.09,98.05,98.09,40200000.0
2008-05-14 15:39:00,98.095,98.095,98.045,98.065,49600000.0
2008-05-14 15:40:00,98.07,98.1,98.06,98.065,63300000.0
2008-05-14 15:41:00,98.065,98.105,98.055,98.105,59100000.0
2008-05-14 15:42:00,98.105,98.115,98.085,98.105,53500000.0
2008-05-14 15:43:00,98.105,98.135,98.095,98.135,57700000.0
2008-05-14 15:44:00,98.14,98.195,98.13,98.185,59700000.0
2008-05-14 15:45:00,98.19,98.205,98.16,98.175,79800000.0
2008-05-14 15:46:00,98.175,98.23,98.17,98.23,68200000.0
2008-05-14 15:47:00,98.23,98.25,98.225,98.24,53000000.0
2008-05-14 15:48:00,98.24,98.25,98.21,98.235,69900000.0
2008-05-14 15:49:00,98.23,98.29,98.225,98.285,73900000.0
2008-05-14 15:50:00,98.285,98.295,98.215,98.275,58500000.0
2008-05-14 15:51:00,98.275,98.31,98.27,98.27,74800000.0
2008-05-14 15:52:00,98.27,98.275,98.24,98.265,48600000.0
2008-05-14 15:53:00,98.265,98.275,98.2,98.225,62700000.0
2008-05-14 15:54:00,98.225,98.23,98.19,98.22,57400000.0
2008-05-14 15:55:00,98.225,98.29,98.195,98.29,65000000.0
2008-05-14 15:56:00,98.295,98.295,98.245,98.28,64800000.0
2008-05-14 15:57:00,98.28,98.28,98.245,98.265,56000000.0
2008-05-14 15:58:00,98.265,98.265,98.235,98.235,68100000.0
2008-05-14 15:59:00,98.235,98.245,98.19,98.235,50000000.0
2008-05-14 16:00:00,98.235,98.265,98.225,98.235,58000000.0
2008-05-14 16:01:00,98.235,98.235,98.19,98.195,62700000.0
2008-05-14 16:02:00,98.215,98.235,98.195,98.2,64000000.0
2008-05-14 16:03:00,98.2,98.255,98.195,98.245,54100000.0
2008-05-14 16:04:00,98.245,98.25,98.195,98.195,42500000.0
2008-05-14 16:05:00,98.2,98.2,98.165,98.19,51500000.0
2008-05-14 16:06:00,98.185,98.225,98.175,98.21,57300000.0
2008-05-14 16:07:00,98.21,98.21,98.165,98.175,56100000.0
2008-05-14 16:08:00,98.175,98.185,98.135,98.175,68900000.0
2008-05-14 16:09:00,98.175,98.175,98.15,98.165,34900000.0
2008-05-14 16:10:00,98.155,98.175,98.145,98.15,49400000.0
2008-05-14 16:11:00,98.145,98.175,98.13,98.13,33300000.0
2008-05-14 16:12:00,98.13,98.16,98.13,98.155,57000000.0
2008-05-14 16:13:00,98.155,98.2,98.15,98.175,58500000.0
2008-05-14 16:14:00,98.17,98.18,98.155,98.175,31900000.0
2008-05-14 16:15:00,98.175,98.215,98.165,98.205,46900000.0
2008-05-14 16:16:00,98.205,98.205,98.195,98.205,25300000.0
2008-05-14 16:17:00,98.205,98.215,98.185,98.2,43900000.0
2008-05-14 16:18:00,98.205,98.26,98.205,98.245,58200000.0
2008-05-14 16:19:00,98.245,98.305,98.24,98.285,58200000.0
2008-05-14 16:20:00,98.285,98.305,98.26,98.295,41300000.0
2008-05-14 16:21:00,98.295,98.335,98.295,98.335,65800000.0
2008-05-14 16:22:00,98.335,98.34,98.285,98.285,76900000.0
2008-05-14 16:23:00,98.285,98.33,98.285,98.325,40800000.0
2008-05-14 16:24:00,98.325,98.325,98.285,98.295,44300000.0
2008-05-14 16:25:00,98.295,98.33,98.295,98.325,41100000.0
2008-05-14 16:26:00,98.325,98.365,98.325,98.365,42300000.0
2008-05-14 16:27:00,98.365,98.385,98.335,98.365,66000000.0
2008-05-14 16:28:00,98.355,98.375,98.355,98.365,29700000.0
2008-05-14 16:29:00,98.365,98.365,98.335,98.335,23000000.0
2008-05-14 16:30:00,98.335,98.335,98.285,98.315,65200000.0
2008-05-14 16:31:00,98.315,98.335,98.295,98.315,70000000.0
2008-05-14 16:32:00,98.315,98.435,98.315,98.415,84600000.0
2008-05-14 16:33:00,98.42,98.455,98.385,98.44,67700000.0
2008-05-14 16:34:00,98.435,98.495,98.405,98.485,55100000.0
2008-05-14 16:35:00,98.475,98.495,98.455,98.49,66000000.0
2008-05-14 16:36:00,98.49,98.49,98.45,98.485,51000000.0
2008-05-14 16:37:00,98.495,98.545,98.495,98.545,67500000.0
2008-05-14 16:38:00,98.545,98.555,98.5,98.515,43900000.0
2008-05-14 16:39:00,98.515,98.53,98.42,98.425,78500000.0
2008-05-14 16:40:00,98.425,98.455,98.425,98.445,31400000.0
2008-05-14 16:41:00,98.45,98.495,98.45,98.455,59500000.0
2008-05-14 16:42:00,98.455,98.46,98.365,98.365,60400000.0
2008-05-14 16:43:00,98.37,98.395,98.33,98.355,87000000.0
2008-05-14 16:44:00,98.355,98.375,98.35,98.365,50900000.0
2008-05-14 16:45:00,98.37,98.45,98.37,98.445,52100000.0
2008-05-14 16:46:00,98.445,98.455,98.42,98.435,67500000.0
2008-05-14 16:47:00,98.435,98.435,98.395,98.41,64400000.0
2008-05-14 16:48:00,98.41,98.425,98.405,98.425,50100000.0
2008-05-14 16:49:00,98.425,98.425,98.365,98.375,66300000.0
2008-05-14 16:50:00,98.385,98.395,98.35,98.36,42300000.0
2008-05-14 16:51:00,98.355,98.375,98.345,98.355,57100000.0
2008-05-14 16:52:00,98.355,98.365,98.33,98.335,25200000.0
2008-05-14 16:53:00,98.335,98.4,98.335,98.395,41900000.0
2008-05-14 16:54:00,98.395,98.395,98.35,98.395,48900000.0
2008-05-14 16:55:00,98.395,98.435,98.38,98.425,61400000.0
2008-05-14 16:56:00,98.425,98.435,98.405,98.425,52000000.0
2008-05-14 16:57:00,98.425,98.445,98.38,98.385,53700000.0
2008-05-14 16:58:00,98.395,98.43,98.375,98.43,82400000.0
2008-05-14 16:59:00,98.43,98.49,98.33,98.365,84900000.0
2008-05-14 17:00:00,98.38,98.405,98.345,98.395,76900000.0
2008-05-14 17:01:00,98.395,98.435,98.395,98.425,73200000.0
2008-05-14 17:02:00,98.425,98.51,98.41,98.49,65500000.0
2008-05-14 17:03:00,98.49,98.49,98.445,98.445,35200000.0
2008-05-14 17:04:00,98.44,98.44,98.405,98.415,27300000.0
2008-05-14 17:05:00,98.415,98.415,98.385,98.385,38000000.0
2008-05-14 17:06:00,98.385,98.395,98.36,98.375,39600000.0
2008-05-14 17:07:00,98.375,98.425,98.365,98.425,52000000.0
2008-05-14 17:08:00,98.425,98.475,98.425,98.455,40900000.0
2008-05-14 17:09:00,98.445,98.465,98.435,98.445,36300000.0
2008-05-14 17:10:00,98.435,98.435,98.405,98.415,41200000.0
2008-05-14 17:11:00,98.425,98.44,98.4,98.405,54400000.0
2008-05-14 17:12:00,98.405,98.415,98.385,98.415,50500000.0
2008-05-14 17:13:00,98.415,98.42,98.395,98.4,58300000.0
2008-05-14 17:14:00,98.405,98.405,98.35,98.39,70600000.0
2008-05-14 17:15:00,98.39,98.395,98.365,98.385,49600000.0
2008-05-14 17:16:00,98.385,98.385,98.355,98.37,24200000.0
2008-05-14 17:17:00,98.37,98.405,98.35,98.395,52700000.0
2008-05-14 17:18:00,98.395,98.395,98.38,98.385,31300000.0
2008-05-14 17:19:00,98.385,98.39,98.335,98.335,51900000.0
2008-05-14 17:20:00,98.335,98.355,98.31,98.325,36500000.0
2008-05-14 17:21:00,98.325,98.345,98.32,98.335,25500000.0
2008-05-14 17:22:00,98.335,98.34,98.285,98.305,38600000.0
2008-05-14 17:23:00,98.305,98.33,98.28,98.325,44900000.0
2008-05-14 17:24:00,98.325,98.38,98.325,98.375,31000000.0
2008-05-14 17:25:00,98.375,98.375,98.325,98.325,38600000.0
2008-05-14 17:26:00,98.325,98.37,98.275,98.35,80700000.0
2008-05-14 17:27:00,98.35,98.375,98.315,98.335,70700000.0
2008-05-14 17:28:00,98.325,98.33,98.305,98.315,39600000.0
2008-05-14 17:29:00,98.32,98.355,98.315,98.34,45500000.0
2008-05-14 17:30:00,98.335,98.365,98.33,98.355,34500000.0
2008-05-14 17:31:00,98.355,98.365,98.33,98.335,59400000.0
2008-05-14 17:32:00,98.335,98.34,98.325,98.335,52600000.0
2008-05-14 17:33:00,98.335,98.355,98.335,98.35,31200000.0
2008-05-14 17:34:00,98.35,98.37,98.34,98.355,52500000.0
2008-05-14 17:35:00,98.355,98.355,98.34,98.35,25900000.0
2008-05-14 17:36:00,98.35,98.36,98.35,98.355,26200000.0
2008-05-14 17:37:00,98.355,98.37,98.35,98.37,28500000.0
2008-05-14 17:38:00,98.37,98.37,98.335,98.335,32100000.0
2008-05-14 17:39:00,98.335,98.36,98.325,98.355,30700000.0
2008-05-14 17:40:00,98.355,98.355,98.32,98.325,56100000.0
2008-05-14 17:41:00,98.325,98.355,98.31,98.345,55300000.0
2008-05-14 17:42:00,98.345,98.36,98.3,98.305,55600000.0
2008-05-14 17:43:00,98.31,98.325,98.31,98.315,20300000.0
2008-05-14 17:44:00,98.32,98.335,98.315,98.325,38400000.0
2008-05-14 17:45:00,98.325,98.335,98.305,98.33,44600000.0
2008-05-14 17:46:00,98.33,98.345,98.325,98.335,18500000.0
2008-05-14 17:47:00,98.335,98.335,98.305,98.325,28200000.0
2008-05-14 17:48:00,98.32,98.33,98.305,98.325,28900000.0
2008-05-14 17:49:00,98.325,98.335,98.315,98.32,25100000.0
2008-05-14 17:50:00,98.315,98.325,98.295,98.3,44300000.0
2008-05-14 17:51:00,98.3,98.31,98.295,98.305,20800000.0
2008-05-14 17:52:00,98.305,98.31,98.285,98.285,31800000.0
2008-05-14 17:53:00,98.285,98.305,98.275,98.3,32600000.0
2008-05-14 17:54:00,98.295,98.3,98.27,98.275,34000000.0
2008-05-14 17:55:00,98.27,98.28,98.26,98.27,35300000.0
2008-05-14 17:56:00,98.275,98.33,98.27,98.32,31300000.0
2008-05-14 17:57:00,98.33,98.365,98.33,98.355,59800000.0
2008-05-14 17:58:00,98.35,98.35,98.325,98.335,42000000.0
2008-05-14 17:59:00,98.335,98.345,98.32,98.325,30600000.0
2008-05-14 18:00:00,98.32,98.345,98.29,98.345,50500000.0
2008-05-14 18:01:00,98.355,98.355,98.325,98.335,17100000.0
2008-05-14 18:02:00,98.335,98.36,98.335,98.355,14900000.0
2008-05-14 18:03:00,98.365,98.365,98.355,98.365,12500000.0
2008-05-14 18:04:00,98.365,98.37,98.32,98.34,36000000.0
2008-05-14 18:05:00,98.34,98.375,98.335,98.37,22800000.0
2008-05-14 18:06:00,98.365,98.365,98.335,98.335,34400000.0
2008-05-14 18:07:00,98.335,98.34,98.33,98.335,16800000.0
2008-05-14 18:08:00,98.335,98.335,98.305,98.305,25000000.0
2008-05-14 18:09:00,98.305,98.315,98.305,98.31,15400000.0
2008-05-14 18:10:00,98.315,98.345,98.315,98.345,25800000.0
2008-05-14 18:11:00,98.345,98.375,98.34,98.375,19400000.0
2008-05-14 18:12:00,98.375,98.395,98.36,98.365,25900000.0
2008-05-14 18:13:00,98.365,98.37,98.35,98.365,15600000.0
2008-05-14 18:14:00,98.365,98.37,98.355,98.355,10000000.0
2008-05-14 18:15:00,98.355,98.355,98.33,98.33,15900000.0
2008-05-14 18:16:00,98.335,98.335,98.33,98.33,7200000.0
2008-05-14 18:17:00,98.325,98.355,98.315,98.325,27200000.0
2008-05-14 18:18:00,98.325,98.325,98.315,98.315,10700000.0
2008-05-14 18:19:00,98.315,98.35,98.315,98.35,31800000.0
2008-05-14 18:20:00,98.35,98.36,98.33,98.335,28400000.0
2008-05-14 18:21:00,98.335,98.34,98.315,98.335,28300000.0
2008-05-14 18:22:00,98.335,98.335,98.285,98.29,35000000.0
2008-05-14 18:23:00,98.29,98.315,98.275,98.28,37900000.0
2008-05-14 18:24:00,98.28,98.28,98.27,98.275,22600000.0
2008-05-14 18:25:00,98.28,98.31,98.28,98.295,36700000.0
2008-05-14 18:26:00,98.295,98.315,98.295,98.295,36100000.0
2008-05-14 18:27:00,98.295,98.365,98.295,98.345,46600000.0
2008-05-14 18:28:00,98.35,98.36,98.33,98.335,20300000.0
2008-05-14 18:29:00,98.33,98.345,98.33,98.345,9400000.0
2008-05-14 18:30:00,98.345,98.345,98.305,98.305,22300000.0
2008-05-14 18:31:00,98.305,98.345,98.305,98.335,27800000.0
2008-05-14 18:32:00,98.33,98.345,98.33,98.34,14400000.0
2008-05-14 18:33:00,98.34,98.34,98.315,98.315,8400000.0
2008-05-14 18:34:00,98.32,98.32,98.3,98.31,22200000.0
2008-05-14 18:35:00,98.31,98.31,98.305,98.305,4000000.0
2008-05-14 18:36:00,98.305,98.305,98.275,98.275,28600000.0
2008-05-14 18:37:00,98.275,98.28,98.265,98.28,20000000.0
2008-05-14 18:38:00,98.28,98.3,98.28,98.295,20100000.0
2008-05-14 18:39:00,98.295,98.305,98.265,98.285,23500000.0
2008-05-14 18:40:00,98.285,98.315,98.285,98.31,27100000.0
2008-05-14 18:41:00,98.31,98.315,98.285,98.295,27500000.0
2008-05-14 18:42:00,98.295,98.3,98.295,98.3,3700000.0
2008-05-14 18:43:00,98.3,98.3,98.285,98.285,7400000.0
2008-05-14 18:44:00,98.285,98.29,98.26,98.285,31100000.0
2008-05-14 18:45:00,98.285,98.315,98.285,98.315,9200000.0
2008-05-14 18:46:00,98.32,98.345,98.32,98.325,20200000.0
2008-05-14 18:47:00,98.33,98.335,98.33,98.33,7700000.0
2008-05-14 18:48:00,98.335,98.335,98.32,98.32,3600000.0
2008-05-14 18:49:00,98.32,98.32,98.28,98.3,20100000.0
2008-05-14 18:50:00,98.305,98.31,98.305,98.305,26000000.0
2008-05-14 18:51:00,98.305,98.305,98.305,98.305,9000000.0
2008-05-14 18:52:00,98.305,98.305,98.295,98.305,13000000.0
2008-05-14 18:53:00,98.3,98.325,98.3,98.325,14200000.0
2008-05-14 18:54:00,98.325,98.385,98.325,98.375,40300000.0
2008-05-14 18:55:00,98.375,98.385,98.355,98.36,19300000.0
2008-05-14 18:56:00,98.365,98.365,98.36,98.365,15200000.0
2008-05-14 18:57:00,98.365,98.365,98.345,98.345,9100000.0
2008-05-14 18:58:00,98.34,98.365,98.34,98.365,12500000.0
2008-05-14 18:59:00,98.36,98.365,98.355,98.355,16300000.0
2008-05-14 19:00:00,98.355,98.385,98.335,98.38,39900000.0
2008-05-14 19:01:00,98.38,98.38,98.365,98.365,16100000.0
2008-05-14 19:02:00,98.365,98.37,98.365,98.365,13100000.0
2008-05-14 19:03:00,98.365,98.375,98.335,98.335,15300000.0
2008-05-14 19:04:00,98.335,98.355,98.335,98.345,12700000.0
2008-05-14 19:05:00,98.355,98.355,98.31,98.33,21500000.0
2008-05-14 19:06:00,98.335,98.35,98.315,98.315,28700000.0
2008-05-14 19:07:00,98.32,98.32,98.315,98.315,10800000.0
2008-05-14 19:08:00,98.325,98.325,98.315,98.32,9000000.0
2008-05-14 19:09:00,98.32,98.325,98.285,98.31,25400000.0
2008-05-14 19:10:00,98.31,98.325,98.31,98.325,7800000.0
2008-05-14 19:11:00,98.32,98.33,98.315,98.325,11000000.0
2008-05-14 19:12:00,98.33,98.335,98.33,98.33,15500000.0
2008-05-14 19:13:00,98.335,98.365,98.335,98.365,21600000.0
2008-05-14 19:14:00,98.365,98.375,98.355,98.37,17000000.0
2008-05-14 19:15:00,98.385,98.385,98.375,98.385,22000000.0
2008-05-14 19:16:00,98.385,98.395,98.385,98.385,11600000.0
2008-05-14 19:17:00,98.385,98.385,98.335,98.335,27200000.0
2008-05-14 19:18:00,98.335,98.345,98.335,98.345,16600000.0
2008-05-14 19:19:00,98.335,98.385,98.325,98.375,34100000.0
2008-05-14 19:20:00,98.375,98.385,98.365,98.375,15500000.0
2008-05-14 19:21:00,98.375,98.375,98.355,98.36,6700000.0
2008-05-14 19:22:00,98.36,98.36,98.345,98.345,18800000.0
2008-05-14 19:23:00,98.345,98.345,98.32,98.33,20900000.0
2008-05-14 19:24:00,98.325,98.33,98.32,98.325,17200000.0
2008-05-14 19:25:00,98.325,98.325,98.31,98.31,7800000.0
2008-05-14 19:26:00,98.315,98.33,98.315,98.33,11100000.0
2008-05-14 19:27:00,98.33,98.335,98.32,98.33,13300000.0
2008-05-14 19:28:00,98.33,98.345,98.33,98.345,14800000.0
2008-05-14 19:29:00,98.345,98.355,98.335,98.345,10300000.0
2008-05-14 19:30:00,98.345,98.37,98.345,98.35,32500000.0
2008-05-14 19:31:00,98.345,98.36,98.345,98.36,9600000.0
2008-05-14 19:32:00,98.36,98.37,98.36,98.37,11100000.0
2008-05-14 19:33:00,98.365,98.37,98.355,98.36,17500000.0
2008-05-14 19:34:00,98.36,98.405,98.36,98.385,44200000.0
2008-05-14 19:35:00,98.385,98.4,98.385,98.4,25200000.0
2008-05-14 19:36:00,98.39,98.405,98.38,98.385,32100000.0
2008-05-14 19:37:00,98.385,98.415,98.385,98.405,16200000.0
2008-05-14 19:38:00,98.405,98.415,98.395,98.415,27800000.0
2008-05-14 19:39:00,98.415,98.415,98.395,98.4,21100000.0
2008-05-14 19:40:00,98.4,98.415,98.395,98.405,20400000.0
2008-05-14 19:41:00,98.405,98.43,98.405,98.43,18100000.0
2008-05-14 19:42:00,98.425,98.47,98.425,98.465,38700000.0
2008-05-14 19:43:00,98.465,98.465,98.44,98.44,18400000.0
2008-05-14 19:44:00,98.44,98.44,98.42,98.42,24700000.0
2008-05-14 19:45:00,98.425,98.445,98.415,98.445,21600000.0
2008-05-14 19:46:00,98.445,98.49,98.445,98.475,31100000.0
2008-05-14 19:47:00,98.465,98.475,98.465,98.475,12300000.0
2008-05-14 19:48:00,98.475,98.475,98.455,98.46,31800000.0
2008-05-14 19:49:00,98.46,98.46,98.43,98.435,28200000.0
2008-05-14 19:50:00,98.435,98.47,98.435,98.465,41800000.0
2008-05-14 19:51:00,98.465,98.465,98.445,98.445,18000000.0
2008-05-14 19:52:00,98.45,98.455,98.45,98.455,11500000.0
2008-05-14 19:53:00,98.465,98.47,98.465,98.47,23500000.0
2008-05-14 19:54:00,98.47,98.485,98.465,98.485,18300000.0
2008-05-14 19:55:00,98.485,98.485,98.465,98.48,32200000.0
2008-05-14 19:56:00,98.48,98.495,98.475,98.475,11200000.0
2008-05-14 19:57:00,98.475,98.485,98.475,98.48,9700000.0
2008-05-14 19:58:00,98.48,98.48,98.465,98.47,14600000.0
2008-05-14 19:59:00,98.47,98.47,98.425,98.435,16100000.0
2008-05-14 20:00:00,98.435,98.46,98.435,98.455,18000000.0
2008-05-14 20:01:00,98.455,98.475,98.455,98.475,13800000.0
2008-05-14 20:02:00,98.475,98.48,98.45,98.475,12700000.0
2008-05-14 20:03:00,98.485,98.495,98.475,98.48,13600000.0
2008-05-14 20:04:00,98.48,98.48,98.44,98.445,29500000.0
2008-05-14 20:05:00,98.445,98.445,98.425,98.435,12100000.0
2008-05-14 20:06:00,98.43,98.435,98.43,98.435,1000000.0
2008-05-14 20:07:00,98.43,98.435,98.425,98.435,8300000.0
2008-05-14 20:08:00,98.435,98.44,98.395,98.44,23800000.0
2008-05-14 20:09:00,98.44,98.44,98.43,98.435,7800000.0
2008-05-14 20:10:00,98.43,98.435,98.425,98.425,7600000.0
2008-05-14 20:11:00,98.43,98.455,98.425,98.445,14100000.0
2008-05-14 20:12:00,98.445,98.465,98.44,98.465,15100000.0
2008-05-14 20:13:00,98.465,98.475,98.455,98.465,12900000.0
2008-05-14 20:14:00,98.465,98.48,98.465,98.465,14900000.0
2008-05-14 20:15:00,98.46,98.475,98.445,98.45,29000000.0
2008-05-14 20:16:00,98.445,98.45,98.43,98.445,16100000.0
2008-05-14 20:17:00,98.445,98.48,98.445,98.475,23500000.0
2008-05-14 20:18:00,98.475,98.475,98.44,98.47,13000000.0
2008-05-14 20:19:00,98.47,98.48,98.435,98.445,26500000.0
2008-05-14 20:20:00,98.445,98.46,98.445,98.455,8200000.0
2008-05-14 20:21:00,98.455,98.455,98.435,98.435,10500000.0
2008-05-14 20:22:00,98.435,98.435,98.415,98.425,14400000.0
2008-05-14 20:23:00,98.425,98.435,98.425,98.435,8200000.0
2008-05-14 20:24:00,98.435,98.45,98.435,98.45,3200000.0
2008-05-14 20:25:00,98.445,98.45,98.445,98.45,1800000.0
2008-05-14 20:26:00,98.445,98.45,98.445,98.45,5800000.0
2008-05-14 20:27:00,98.45,98.475,98.45,98.475,6000000.0
2008-05-14 20:28:00,98.47,98.485,98.465,98.47,12300000.0
2008-05-14 20:29:00,98.475,98.475,98.44,98.445,13000000.0
2008-05-14 20:30:00,98.445,98.47,98.445,98.47,24900000.0
2008-05-14 20:31:00,98.475,98.48,98.46,98.46,28200000.0
2008-05-14 20:32:00,98.46,98.47,98.46,98.465,17100000.0
2008-05-14 20:33:00,98.47,98.47,98.465,98.465,10900000.0
2008-05-14 20:34:00,98.46,98.48,98.46,98.475,19200000.0
2008-05-14 20:35:00,98.475,98.475,98.46,98.46,4200000.0
2008-05-14 20:36:00,98.46,98.47,98.44,98.47,16900000.0
2008-05-14 20:37:00,98.47,98.48,98.47,98.47,8300000.0
2008-05-14 20:38:00,98.47,98.47,98.435,98.445,18200000.0
2008-05-14 20:39:00,98.445,98.52,98.445,98.5,28800000.0
2008-05-14 20:40:00,98.5,98.5,98.485,98.485,9300000.0
2008-05-14 20:41:00,98.49,98.505,98.49,98.505,20800000.0
2008-05-14 20:42:00,98.505,98.505,98.485,98.49,17000000.0
2008-05-14 20:43:00,98.49,98.49,98.475,98.49,23300000.0
2008-05-14 20:44:00,98.49,98.495,98.475,98.475,12300000.0
2008-05-14 20:45:00,98.48,98.48,98.475,98.48,3300000.0
2008-05-14 20:46:00,98.48,98.485,98.47,98.48,18300000.0
2008-05-14 20:47:00,98.485,98.485,98.475,98.48,22700000.0
2008-05-14 20:48:00,98.475,98.475,98.475,98.475,5800000.0
2008-05-14 20:49:00,98.47,98.47,98.465,98.465,4200000.0
2008-05-14 20:50:00,98.465,98.465,98.435,98.435,30400000.0
2008-05-14 20:51:00,98.44,98.44,98.435,98.435,14700000.0
2008-05-14 20:52:00,98.435,98.44,98.435,98.44,2100000.0
2008-05-14 20:53:00,98.44,98.44,98.425,98.435,13100000.0
2008-05-14 20:54:00,98.43,98.435,98.415,98.425,20000000.0
2008-05-14 20:55:00,98.43,98.43,98.405,98.405,20800000.0
2008-05-14 20:56:00,98.405,98.405,98.385,98.395,13600000.0
2008-05-14 20:57:00,98.39,98.435,98.385,98.43,13800000.0
2008-05-14 20:58:00,98.435,98.445,98.425,98.435,27600000.0
2008-05-14 20:59:00,98.435,98.445,98.415,98.43,39400000.0
2008-05-14 21:00:00,98.425,98.425,98.355,98.36,28800000.0
2008-05-14 21:01:00,98.365,98.37,98.355,98.365,15600000.0
2008-05-14 21:02:00,98.375,98.38,98.345,98.35,16000000.0
2008-05-14 21:03:00,98.355,98.375,98.345,98.365,30800000.0
2008-05-14 21:04:00,98.375,98.375,98.355,98.355,19900000.0
2008-05-14 21:05:00,98.355,98.365,98.355,98.355,19100000.0
2008-05-14 21:06:00,98.365,98.37,98.335,98.335,18700000.0
2008-05-14 21:07:00,98.34,98.345,98.34,98.345,28000000.0
2008-05-14 21:08:00,98.345,98.345,98.31,98.32,39200000.0
2008-05-14 21:09:00,98.32,98.325,98.315,98.32,11000000.0
2008-05-14 21:10:00,98.32,98.325,98.315,98.315,17900000.0
2008-05-14 21:11:00,98.32,98.345,98.315,98.345,22400000.0
2008-05-14 21:12:00,98.345,98.36,98.34,98.36,22500000.0
2008-05-14 21:13:00,98.36,98.36,98.335,98.335,13100000.0
2008-05-14 21:14:00,98.34,98.35,98.34,98.345,7200000.0
2008-05-14 21:15:00,98.345,98.35,98.345,98.345,4800000.0
2008-05-14 21:16:00,98.345,98.345,98.33,98.33,17800000.0
2008-05-14 21:17:00,98.33,98.33,98.295,98.32,27900000.0
2008-05-14 21:18:00,98.325,98.325,98.31,98.31,3800000.0
2008-05-14 21:19:00,98.305,98.33,98.305,98.33,6300000.0
2008-05-14 21:20:00,98.335,98.35,98.3,98.3,24300000.0
2008-05-14 21:21:00,98.3,98.335,98.3,98.325,8500000.0
2008-05-14 21:22:00,98.33,98.335,98.295,98.3,23200000.0
2008-05-14 21:23:00,98.295,98.325,98.29,98.295,24200000.0
2008-05-14 21:24:00,98.285,98.295,98.26,98.26,14300000.0
2008-05-14 21:25:00,98.255,98.265,98.235,98.265,13700000.0
2008-05-14 21:26:00,98.265,98.265,98.235,98.255,11400000.0
2008-05-14 21:27:00,98.255,98.29,98.255,98.285,15700000.0
2008-05-14 21:28:00,98.295,98.295,98.29,98.29,4200000.0
2008-05-14 21:29:00,98.29,98.29,98.275,98.275,25700000.0
2008-05-14 21:30:00,98.275,98.28,98.24,98.26,24200000.0
2008-05-14 21:31:00,98.265,98.265,98.235,98.24,11100000.0
2008-05-14 21:32:00,98.235,98.245,98.225,98.225,12400000.0
2008-05-14 21:33:00,98.22,98.23,98.205,98.225,25200000.0
2008-05-14 21:34:00,98.22,98.22,98.175,98.175,16800000.0
2008-05-14 21:35:00,98.175,98.175,98.165,98.165,8800000.0
2008-05-14 21:36:00,98.17,98.17,98.15,98.155,12200000.0
2008-05-14 21:37:00,98.15,98.15,98.115,98.135,17300000.0
2008-05-14 21:38:00,98.14,98.16,98.14,98.155,11800000.0
2008-05-14 21:39:00,98.155,98.155,98.14,98.15,14200000.0
2008-05-14 21:40:00,98.145,98.16,98.14,98.145,15700000.0
2008-05-14 21:41:00,98.145,98.145,98.13,98.135,10900000.0
2008-05-14 21:42:00,98.135,98.18,98.135,98.175,21800000.0
2008-05-14 21:43:00,98.18,98.18,98.165,98.17,10800000.0
2008-05-14 21:44:00,98.17,98.17,98.125,98.135,20000000.0
2008-05-14 21:45:00,98.135,98.135,98.06,98.12,42600000.0
2008-05-14 21:46:00,98.115,98.115,98.09,98.105,10500000.0
2008-05-14 21:47:00,98.11,98.125,98.11,98.125,7500000.0
2008-05-14 21:48:00,98.12,98.155,98.115,98.155,17400000.0
2008-05-14 21:49:00,98.155,98.18,98.155,98.175,21100000.0
2008-05-14 21:50:00,98.175,98.215,98.175,98.18,16600000.0
2008-05-14 21:51:00,98.17,98.205,98.17,98.185,14800000.0
2008-05-14 21:52:00,98.175,98.19,98.165,98.17,19400000.0
2008-05-14 21:53:00,98.18,98.195,98.18,98.19,6800000.0
2008-05-14 21:54:00,98.19,98.19,98.15,98.19,20900000.0
2008-05-14 21:55:00,98.195,98.2,98.175,98.195,27700000.0
2008-05-14 21:56:00,98.2,98.2,98.175,98.195,16400000.0
2008-05-14 21:57:00,98.195,98.195,98.165,98.17,26800000.0
2008-05-14 21:58:00,98.175,98.195,98.135,98.14,30000000.0
2008-05-14 21:59:00,98.14,98.175,98.14,98.17,23800000.0
2008-05-14 22:00:00,98.17,98.195,98.17,98.175,9600000.0
2008-05-14 22:01:00,98.185,98.19,98.16,98.19,16800000.0
2008-05-14 22:02:00,98.185,98.195,98.165,98.175,14700000.0
2008-05-14 22:03:00,98.18,98.19,98.175,98.19,2800000.0
2008-05-14 22:04:00,98.185,98.185,98.175,98.18,6600000.0
2008-05-14 22:05:00,98.175,98.195,98.165,98.195,4400000.0
2008-05-14 22:06:00,98.19,98.205,98.185,98.19,7400000.0
2008-05-14 22:07:00,98.185,98.185,98.18,98.18,1600000.0
2008-05-14 22:08:00,98.175,98.18,98.14,98.155,9900000.0
2008-05-14 22:09:00,98.16,98.165,98.16,98.165,3000000.0
2008-05-14 22:10:00,98.16,98.17,98.15,98.16,6000000.0
2008-05-14 22:11:00,98.155,98.155,98.14,98.14,5200000.0
2008-05-14 22:12:00,98.15,98.17,98.145,98.155,20000000.0
2008-05-14 22:13:00,98.155,98.16,98.145,98.155,9600000.0
2008-05-14 22:14:00,98.15,98.16,98.15,98.16,1600000.0
2008-05-14 22:15:00,98.16,98.175,98.16,98.175,2400000.0
2008-05-14 22:16:00,98.17,98.185,98.17,98.175,8600000.0
2008-05-14 22:17:00,98.18,98.185,98.16,98.16,4000000.0
2008-05-14 22:18:00,98.165,98.18,98.15,98.17,13800000.0
2008-05-14 22:19:00,98.17,98.17,98.155,98.17,2800000.0
2008-05-14 22:20:00,98.17,98.17,98.16,98.165,9800000.0
2008-05-14 22:21:00,98.165,98.19,98.15,98.185,7900000.0
2008-05-14 22:22:00,98.19,98.19,98.185,98.185,2100000.0
2008-05-14 22:23:00,98.185,98.185,98.16,98.165,5300000.0
2008-05-14 22:24:00,98.17,98.19,98.16,98.185,5400000.0
2008-05-14 22:25:00,98.185,98.19,98.185,98.19,1800000.0
2008-05-14 22:26:00,98.185,98.19,98.17,98.185,5500000.0
2008-05-14 22:27:00,98.185,98.185,98.16,98.16,6600000.0
2008-05-14 22:28:00,98.155,98.155,98.135,98.145,11400000.0
2008-05-14 22:29:00,98.14,98.15,98.13,98.135,4400000.0
2008-05-14 22:30:00,98.14,98.16,98.135,98.14,16900000.0
2008-05-14 22:31:00,98.14,98.14,98.13,98.13,1200000.0
2008-05-14 22:32:00,98.14,98.14,98.125,98.135,4400000.0
2008-05-14 22:33:00,98.14,98.14,98.135,98.135,1200000.0
2008-05-14 22:34:00,98.135,98.135,98.125,98.125,1600000.0
2008-05-14 22:35:00,98.098,98.106,98.087,98.091,494700000.0
2008-05-14 22:36:00,98.125,98.13,98.12,98.13,2400000.0
2008-05-14 22:37:00,98.135,98.145,98.11,98.12,7400000.0
2008-05-14 22:38:00,98.12,98.12,98.075,98.11,15700000.0
2008-05-14 22:39:00,98.1,98.105,98.1,98.105,5300000.0
2008-05-14 22:40:00,98.105,98.11,98.1,98.1,2400000.0
2008-05-14 22:41:00,98.09,98.115,98.09,98.115,4600000.0
2008-05-14 22:42:00,98.11,98.11,98.095,98.105,4600000.0
2008-05-14 22:43:00,98.115,98.115,98.09,98.09,3900000.0
2008-05-14 22:44:00,98.095,98.1,98.095,98.1,1600000.0
2008-05-14 22:45:00,98.1,98.115,98.095,98.095,7200000.0
2008-05-14 22:46:00,98.095,98.1,98.08,98.085,11900000.0
2008-05-14 22:47:00,98.09,98.095,98.08,98.095,7200000.0
2008-05-14 22:48:00,98.09,98.105,98.085,98.085,7300000.0
2008-05-14 22:49:00,98.085,98.09,98.08,98.08,4400000.0
2008-05-14 22:50:00,98.075,98.09,98.07,98.075,5600000.0
2008-05-14 22:51:00,98.07,98.125,98.07,98.105,26300000.0
2008-05-14 22:52:00,98.1,98.1,98.05,98.065,28400000.0
2008-05-14 22:53:00,98.07,98.085,98.065,98.085,8200000.0
2008-05-14 22:54:00,98.09,98.1,98.08,98.095,7100000.0
2008-05-14 22:55:00,98.095,98.105,98.085,98.105,7600000.0
2008-05-14 22:56:00,98.105,98.13,98.105,98.13,4400000.0
2008-05-14 22:57:00,98.13,98.13,98.13,98.13,7600000.0
2008-05-14 22:58:00,98.13,98.14,98.11,98.13,8800000.0
2008-05-14 22:59:00,98.12,98.12,98.1,98.1,110400000.0
2008-05-14 23:00:00,98.11,98.11,98.085,98.09,37200000.0
2008-05-14 23:01:00,98.11,98.12,98.11,98.11,35200000.0
2008-05-14 23:02:00,98.11,98.11,98.1,98.1,18900000.0
2008-05-14 23:03:00,98.09,98.09,98.09,98.09,300000.0
2008-05-14 23:04:00,98.085,98.09,98.075,98.08,55100000.0
2008-05-14 23:05:00,98.08,98.08,98.065,98.065,64500000.0
2008-05-14 23:06:00,98.06,98.06,98.045,98.05,20100000.0
2008-05-14 23:07:00,98.05,98.06,98.05,98.06,14000000.0
2008-05-14 23:08:00,98.065,98.12,98.065,98.07,69600000.0
2008-05-14 23:09:00,98.08,98.08,98.08,98.08,18600000.0
2008-05-14 23:10:00,98.083,98.083,98.057,98.069,32100000.0
2008-05-14 23:11:00,98.085,98.1,98.085,98.085,18200000.0
2008-05-14 23:12:00,98.08,98.08,98.05,98.07,40200000.0
2008-05-14 23:13:00,98.07,98.075,98.06,98.07,5400000.0
2008-05-14 23:14:00,98.07,98.07,98.03,98.03,6000000.0
2008-05-14 23:15:00,98.03,98.08,98.03,98.08,23900000.0
2008-05-14 23:16:00,98.08,98.14,98.07,98.14,6500000.0
2008-05-14 23:17:00,98.135,98.14,98.105,98.11,11600000.0
2008-05-14 23:18:00,98.12,98.12,98.095,98.095,5700000.0
2008-05-14 23:19:00,98.095,98.14,98.08,98.11,47400000.0
2008-05-14 23:20:00,98.11,98.11,98.09,98.09,13000000.0
2008-05-14 23:21:00,98.09,98.13,98.09,98.12,8700000.0
2008-05-14 23:22:00,98.125,98.135,98.12,98.12,5700000.0
2008-05-14 23:23:00,98.125,98.15,98.105,98.13,3900000.0
2008-05-14 23:24:00,98.13,98.14,98.13,98.14,2700000.0
2008-05-14 23:25:00,98.14,98.14,98.11,98.11,900000.0
2008-05-14 23:26:00,98.105,98.105,98.105,98.105,1200000.0
2008-05-14 23:27:00,98.105,98.105,98.1,98.1,1200000.0
2008-05-14 23:28:00,98.11,98.11,98.085,98.085,1500000.0
2008-05-14 23:29:00,98.085,98.085,98.085,98.085,600000.0
2008-05-14 23:30:00,98.085,98.1,98.085,98.1,1500000.0
2008-05-14 23:31:00,98.1,98.11,98.085,98.11,4800000.0
2008-05-14 23:32:00,98.11,98.11,98.11,98.11,300000.0
2008-05-14 23:33:00,98.11,98.13,98.11,98.13,13100000.0
2008-05-14 23:34:00,98.11,98.15,98.11,98.13,75900000.0
2008-05-14 23:35:00,98.13,98.13,98.09,98.09,30800000.0
2008-05-14 23:36:00,98.09,98.13,98.09,98.13,8900000.0
2008-05-14 23:37:00,98.15,98.16,98.13,98.13,50500000.0
2008-05-14 23:38:00,98.101,98.129,98.096,98.126,55200000.0
2008-05-14 23:39:00,98.13,98.13,98.13,98.13,600000.0
2008-05-14 23:40:00,98.13,98.13,98.085,98.1,55400000.0
2008-05-14 23:41:00,98.1,98.1,98.06,98.09,24800000.0
2008-05-14 23:42:00,98.09,98.09,98.07,98.08,24700000.0
2008-05-14 23:43:00,98.08,98.08,98.08,98.08,3100000.0
2008-05-14 23:44:00,98.08,98.09,98.06,98.09,157000000.0
2008-05-14 23:45:00,98.1,98.12,98.08,98.1,55099999.0
2008-05-14 23:46:00,98.1,98.12,98.1,98.1,28900000.0
2008-05-14 23:47:00,98.09,98.09,98.08,98.09,12000000.0
2008-05-14 23:48:00,98.08,98.09,98.05,98.06,138200000.0
2008-05-14 23:49:00,98.06,98.06,98.03,98.03,51700000.0
2008-05-14 23:50:00,98.03,98.03,98.03,98.03,2000000.0
2008-05-14 23:51:00,98.03,98.03,98.01,98.01,28400000.0
2008-05-14 23:52:00,98.0,98.0,97.95,97.96,92200000.0
2008-05-14 23:53:00,97.97,97.99,97.95,97.95,101800000.0
2008-05-14 23:54:00,97.95,98.01,97.91,98.0,164599999.0
2008-05-14 23:55:00,98.0,98.01,97.98,97.98,13700000.0
2008-05-14 23:56:00,97.98,97.98,97.93,97.93,74299999.0
2008-05-14 23:57:00,97.94,97.94,97.93,97.94,97700000.0
2008-05-14 23:58:00,97.95,97.97,97.95,97.96,160800000.0
2008-05-14 23:59:00,97.96,98.0,97.96,97.99,238300000.0
2008-05-15 00:00:00,97.99,98.0,97.98,97.99,323900000.0
2008-05-15 00:01:00,97.99,97.99,97.99,97.99,61100000.0
2008-05-15 00:02:00,97.99,98.01,97.99,98.01,113800000.0
2008-05-15 00:03:00,98.01,98.04,98.01,98.03,134500000.0
2008-05-15 00:04:00,98.035,98.08,98.035,98.06,58900000.0
2008-05-15 00:05:00,98.06,98.08,98.02,98.04,63600000.0
2008-05-15 00:06:00,98.04,98.075,98.02,98.03,54300000.0
2008-05-15 00:07:00,98.03,98.03,97.995,97.995,25300000.0
2008-05-15 00:08:00,98.015,98.04,97.99,98.04,24600000.0
2008-05-15 00:09:00,98.05,98.05,98.02,98.02,172899999.0
2008-05-15 00:10:00,98.025,98.07,98.02,98.065,79700000.0
2008-05-15 00:11:00,98.06,98.07,98.06,98.06,27800000.0
2008-05-15 00:12:00,98.06,98.08,98.06,98.07,19200000.0
2008-05-15 00:13:00,98.07,98.07,98.07,98.07,41100000.0
2008-05-15 00:14:00,98.07,98.09,98.07,98.08,152100000.0
2008-05-15 00:15:00,98.08,98.08,98.08,98.08,9200000.0
2008-05-15 00:16:00,98.08,98.08,98.07,98.08,13400000.0
2008-05-15 00:17:00,98.08,98.08,98.08,98.08,6800000.0
2008-05-15 00:18:00,98.09,98.09,98.08,98.09,9300000.0
2008-05-15 00:19:00,98.062,98.085,98.055,98.072,530400000.0
2008-05-15 00:20:00,98.09,98.09,98.05,98.05,48600000.0
2008-05-15 00:21:00,98.05,98.05,98.05,98.05,105100000.0
2008-05-15 00:22:00,98.05,98.06,98.04,98.04,119000000.0
2008-05-15 00:23:00,98.04,98.04,98.02,98.03,81100000.0
2008-05-15 00:24:00,98.03,98.03,98.03,98.03,18500000.0
2008-05-15 00:25:00,98.03,98.04,98.03,98.04,41400000.0
2008-05-15 00:26:00,98.045,98.05,98.035,98.04,37800000.0
2008-05-15 00:27:00,98.04,98.045,98.04,98.04,5000000.0
2008-05-15 00:28:00,98.04,98.12,98.04,98.11,372800000.0
2008-05-15 00:29:00,98.115,98.13,98.08,98.11,76500000.0
2008-05-15 00:30:00,98.095,98.1,98.08,98.09,81200000.0
2008-05-15 00:31:00,98.09,98.09,98.05,98.07,80100000.0
2008-05-15 00:32:00,98.07,98.09,98.05,98.05,81700000.0
2008-05-15 00:33:00,98.05,98.05,98.03,98.03,101700000.0
2008-05-15 00:34:00,98.03,98.03,97.99,97.99,102000000.0
2008-05-15 00:35:00,97.99,98.015,97.98,97.98,130400000.0
2008-05-15 00:36:00,97.98,97.99,97.98,97.98,183000000.0
2008-05-15 00:37:00,97.98,97.98,97.93,97.95,160200000.0
2008-05-15 00:38:00,97.95,97.97,97.94,97.94,327500000.0
2008-05-15 00:39:00,97.94,97.95,97.94,97.95,226600000.0
2008-05-15 00:40:00,97.95,97.95,97.95,97.95,56200000.0
2008-05-15 00:41:00,97.95,97.95,97.94,97.94,144100000.0
2008-05-15 00:42:00,97.94,97.94,97.94,97.94,69600000.0
2008-05-15 00:43:00,97.94,97.96,97.94,97.95,148100000.0
2008-05-15 00:44:00,97.95,97.95,97.94,97.95,113600000.0
2008-05-15 00:45:00,97.95,97.95,97.8,97.81,501600000.0
2008-05-15 00:46:00,97.82,97.88,97.8,97.855,246400000.0
2008-05-15 00:47:00,97.86,97.87,97.84,97.86,317800000.0
2008-05-15 00:48:00,97.86,97.9,97.845,97.86,256800000.0
2008-05-15 00:49:00,97.86,97.87,97.8,97.805,667000000.0
2008-05-15 00:50:00,97.805,97.83,97.8,97.83,187200000.0
2008-05-15 00:51:00,97.83,97.83,97.815,97.83,51000000.0
2008-05-15 00:52:00,97.83,97.84,97.82,97.83,387900000.0
2008-05-15 00:53:00,97.83,97.87,97.83,97.85,504300000.0
2008-05-15 00:54:00,97.85,97.86,97.82,97.82,423600000.0
2008-05-15 00:55:00,97.82,97.84,97.82,97.84,105200000.0
2008-05-15 00:56:00,97.84,97.85,97.825,97.83,232100000.0
2008-05-15 00:57:00,97.83,97.83,97.8,97.81,284100000.0
2008-05-15 00:58:00,97.81,97.82,97.8,97.8,244500000.0
2008-05-15 00:59:00,97.8,97.8,97.765,97.765,317300001.0
2008-05-15 01:00:00,97.77,97.79,97.765,97.77,157700000.0
2008-05-15 01:01:00,97.77,97.79,97.77,97.77,96700000.0
2008-05-15 01:02:00,97.77,97.8,97.77,97.78,118100000.0
2008-05-15 01:03:00,97.785,97.8,97.785,97.8,28000000.0
2008-05-15 01:04:00,97.8,97.85,97.79,97.85,310200000.0
2008-05-15 01:05:00,97.84,97.975,97.84,97.94,368500000.0
2008-05-15 01:06:00,97.94,97.995,97.93,97.99,224500000.0
2008-05-15 01:07:00,97.98,98.01,97.98,98.0,188800000.0
2008-05-15 01:08:00,98.0,98.02,97.97,97.98,396900000.0
2008-05-15 01:09:00,97.98,97.98,97.93,97.965,311000000.0
2008-05-15 01:10:00,97.965,97.975,97.955,97.965,43200000.0
2008-05-15 01:11:00,97.965,97.965,97.88,97.89,346100000.0
2008-05-15 01:12:00,97.89,97.895,97.875,97.89,170300000.0
2008-05-15 01:13:00,97.89,97.91,97.885,97.905,167800000.0
2008-05-15 01:14:00,97.895,97.92,97.895,97.91,122400000.0
2008-05-15 01:15:00,97.915,97.92,97.9,97.915,135200000.0
2008-05-15 01:16:00,97.915,97.93,97.905,97.93,86700000.0
2008-05-15 01:17:00,97.93,97.95,97.93,97.945,175000000.0
2008-05-15 01:18:00,97.95,97.985,97.93,97.93,181700000.0
2008-05-15 01:19:00,97.93,97.935,97.91,97.91,252400000.0
2008-05-15 01:20:00,97.915,97.92,97.91,97.91,22600000.0
2008-05-15 01:21:00,97.91,97.91,97.9,97.9,53600000.0
2008-05-15 01:22:00,97.9,97.91,97.9,97.905,93400000.0
2008-05-15 01:23:00,97.905,97.92,97.905,97.92,145600000.0
2008-05-15 01:24:00,97.92,97.955,97.92,97.95,200100000.0
2008-05-15 01:25:00,97.95,97.95,97.95,97.95,180000000.0
2008-05-15 01:26:00,97.95,97.97,97.94,97.955,587000002.0
2008-05-15 01:27:00,97.95,97.95,97.94,97.95,240000000.0
2008-05-15 01:28:00,97.95,97.97,97.94,97.96,280800000.0
2008-05-15 01:29:00,97.96,97.96,97.94,97.95,187000000.0
2008-05-15 01:30:00,97.95,97.95,97.95,97.95,128400000.0
2008-05-15 01:31:00,97.96,97.97,97.95,97.95,126700000.0
2008-05-15 01:32:00,97.97,97.97,97.95,97.95,115000000.0
2008-05-15 01:33:00,97.96,97.96,97.94,97.945,233000000.0
2008-05-15 01:34:00,97.96,97.96,97.94,97.94,175500000.0
2008-05-15 01:35:00,97.94,97.945,97.94,97.945,41200000.0
2008-05-15 01:36:00,97.945,97.945,97.9,97.93,81800000.0
2008-05-15 01:37:00,97.93,97.93,97.92,97.92,30800000.0
2008-05-15 01:38:00,97.92,97.93,97.92,97.92,111200000.0
2008-05-15 01:39:00,97.93,97.94,97.92,97.935,155400000.0
2008-05-15 01:40:00,97.93,97.95,97.93,97.94,238600000.0
2008-05-15 01:41:00,97.95,97.95,97.93,97.94,46300000.0
2008-05-15 01:42:00,97.94,97.95,97.92,97.95,209100000.0
2008-05-15 01:43:00,97.955,97.97,97.92,97.95,244200000.0
2008-05-15 01:44:00,97.94,98.0,97.93,97.96,431300000.0
2008-05-15 01:45:00,97.96,97.98,97.96,97.96,125900000.0
2008-05-15 01:46:00,97.96,98.0,97.95,97.98,184800000.0
2008-05-15 01:47:00,97.98,98.02,97.98,97.985,391700000.0
2008-05-15 01:48:00,97.98,98.04,97.94,98.02,502400000.0
2008-05-15 01:49:00,98.015,98.03,98.01,98.02,167500000.0
2008-05-15 01:50:00,98.02,98.08,98.01,98.035,214400000.0
2008-05-15 01:51:00,98.03,98.045,98.01,98.045,140200000.0
2008-05-15 01:52:00,98.04,98.04,98.01,98.02,145800000.0
2008-05-15 01:53:00,98.02,98.05,98.02,98.025,214300000.0
2008-05-15 01:54:00,98.025,98.03,97.98,97.98,121200000.0
2008-05-15 01:55:00,98.0,98.015,97.99,98.01,163800000.0
2008-05-15 01:56:00,98.02,98.02,97.99,98.01,196000000.0
2008-05-15 01:57:00,98.01,98.02,98.0,98.02,154400000.0
2008-05-15 01:58:00,98.02,98.03,98.02,98.03,73000000.0
2008-05-15 01:59:00,98.03,98.035,98.015,98.02,146400000.0
2008-05-15 02:00:00,98.02,98.05,98.02,98.05,125700000.0
2008-05-15 02:01:00,98.05,98.05,97.98,98.02,182200000.0
2008-05-15 02:02:00,98.02,98.02,97.99,98.02,365800000.0
2008-05-15 02:03:00,98.02,98.08,98.02,98.06,416900000.0
2008-05-15 02:04:00,98.04,98.07,98.04,98.06,101500000.0
2008-05-15 02:05:00,98.06,98.075,98.04,98.045,119900000.0
2008-05-15 02:06:00,98.045,98.05,98.04,98.04,52600000.0
2008-05-15 02:07:00,98.04,98.04,98.03,98.04,81500000.0
2008-05-15 02:08:00,98.04,98.04,98.01,98.01,187200000.0
2008-05-15 02:09:00,98.01,98.02,98.01,98.02,144100000.0
2008-05-15 02:10:00,98.02,98.02,98.0,98.015,128300000.0
2008-05-15 02:11:00,98.015,98.04,98.0,98.03,185900000.0
2008-05-15 02:12:00,98.03,98.04,98.03,98.04,90200000.0
2008-05-15 02:13:00,98.035,98.075,98.02,98.06,430000000.0
2008-05-15 02:14:00,98.06,98.06,98.045,98.05,290300000.0
2008-05-15 02:15:00,98.05,98.06,98.03,98.04,424900000.0
2008-05-15 02:16:00,98.05,98.06,98.0,98.01,372100000.0
2008-05-15 02:17:00,98.01,98.02,98.0,98.02,273100000.0
2008-05-15 02:18:00,98.02,98.02,98.02,98.02,48400000.0
2008-05-15 02:19:00,98.02,98.03,98.02,98.025,68700000.0
2008-05-15 02:20:00,98.025,98.03,98.02,98.03,72100000.0
2008-05-15 02:21:00,98.03,98.04,98.03,98.04,192100000.0
2008-05-15 02:22:00,98.03,98.04,98.03,98.04,189500000.0
2008-05-15 02:23:00,98.04,98.05,98.03,98.04,238300000.0
2008-05-15 02:24:00,98.04,98.05,98.04,98.05,168000000.0
2008-05-15 02:25:00,98.04,98.08,98.04,98.07,409300000.0
2008-05-15 02:26:00,98.07,98.1,98.07,98.08,402600000.0
2008-05-15 02:27:00,98.08,98.09,98.07,98.09,103800000.0
2008-05-15 02:28:00,98.09,98.1,98.06,98.09,134700000.0
2008-05-15 02:29:00,98.08,98.09,98.055,98.08,190200000.0
2008-05-15 02:30:00,98.08,98.09,98.07,98.09,320500000.0
2008-05-15 02:31:00,98.09,98.1,98.085,98.095,117300000.0
2008-05-15 02:32:00,98.095,98.12,98.09,98.115,359000000.0
2008-05-15 02:33:00,98.115,98.115,98.1,98.1,117200000.0
2008-05-15 02:34:00,98.1,98.12,98.08,98.115,277400000.0
2008-05-15 02:35:00,98.11,98.115,98.1,98.11,109900000.0
2008-05-15 02:36:00,98.1,98.11,98.1,98.1,179600000.0
2008-05-15 02:37:00,98.1,98.1,98.1,98.1,46200000.0
2008-05-15 02:38:00,98.1,98.1,98.1,98.1,47800000.0
2008-05-15 02:39:00,98.1,98.12,98.1,98.12,143600000.0
2008-05-15 02:40:00,98.12,98.12,98.11,98.12,135000000.0
2008-05-15 02:41:00,98.12,98.13,98.11,98.12,63400000.0
2008-05-15 02:42:00,98.11,98.12,98.1,98.12,26000000.0
2008-05-15 02:43:00,98.11,98.11,98.1,98.1,53400000.0
2008-05-15 02:44:00,98.1,98.12,98.09,98.1,369900000.0
2008-05-15 02:45:00,98.1,98.11,98.1,98.11,447800000.0
2008-05-15 02:46:00,98.11,98.11,98.08,98.09,201800000.0
2008-05-15 02:47:00,98.09,98.1,98.09,98.1,219100000.0
2008-05-15 02:48:00,98.1,98.1,98.09,98.1,46000000.0
2008-05-15 02:49:00,98.1,98.11,98.09,98.11,109000000.0
2008-05-15 02:50:00,98.11,98.13,98.11,98.12,201900000.0
2008-05-15 02:51:00,98.12,98.12,98.09,98.1,176600000.0
2008-05-15 02:52:00,98.1,98.12,98.08,98.1,413900000.0
2008-05-15 02:53:00,98.1,98.12,98.1,98.12,420400000.0
2008-05-15 02:54:00,98.12,98.13,98.12,98.13,126700000.0
2008-05-15 02:55:00,98.13,98.14,98.11,98.12,461800000.0
2008-05-15 02:56:00,98.12,98.13,98.1,98.12,549200000.0
2008-05-15 02:57:00,98.12,98.15,98.12,98.15,418800000.0
2008-05-15 02:58:00,98.15,98.16,98.13,98.14,571800000.0
2008-05-15 02:59:00,98.14,98.14,98.11,98.11,292100000.0
2008-05-15 03:00:00,98.11,98.12,98.09,98.09,724000000.0
2008-05-15 03:01:00,98.09,98.1,98.08,98.09,312200000.0
2008-05-15 03:02:00,98.09,98.09,98.04,98.04,328400000.0
2008-05-15 03:03:00,98.04,98.06,98.03,98.03,334100000.0
2008-05-15 03:04:00,98.03,98.04,98.01,98.01,412300000.0
2008-05-15 03:05:00,98.01,98.01,97.96,97.985,719500000.0
2008-05-15 03:06:00,97.99,98.03,97.985,98.02,177800000.0
2008-05-15 03:07:00,98.0,98.02,97.95,97.96,496000000.0
2008-05-15 03:08:00,97.96,97.99,97.93,97.98,473100002.0
2008-05-15 03:09:00,97.98,97.99,97.93,97.94,238900000.0
2008-05-15 03:10:00,97.92,97.93,97.88,97.88,392100000.0
2008-05-15 03:11:00,97.88,97.9,97.87,97.89,304700000.0
2008-05-15 03:12:00,97.89,97.89,97.87,97.88,494500000.0
2008-05-15 03:13:00,97.88,97.92,97.88,97.89,191800000.0
2008-05-15 03:14:00,97.89,97.9,97.86,97.86,298100000.0
2008-05-15 03:15:00,97.86,97.88,97.84,97.87,417300001.0
2008-05-15 03:16:00,97.87,97.87,97.85,97.87,303000000.0
2008-05-15 03:17:00,97.87,97.89,97.87,97.89,178900000.0
2008-05-15 03:18:00,97.89,97.9,97.87,97.87,14100000.0
2008-05-15 03:19:00,97.9,97.9,97.85,97.86,233700000.0
2008-05-15 03:20:00,97.86,97.86,97.84,97.84,258300000.0
2008-05-15 03:21:00,97.84,97.84,97.82,97.84,97300000.0
2008-05-15 03:22:00,97.84,97.84,97.82,97.82,181700000.0
2008-05-15 03:23:00,97.82,97.84,97.82,97.84,94300000.0
2008-05-15 03:24:00,97.84,97.84,97.76,97.77,485000001.0
2008-05-15 03:25:00,97.77,97.77,97.71,97.74,607400002.0
2008-05-15 03:26:00,97.74,97.77,97.73,97.77,449600000.0
2008-05-15 03:27:00,97.77,97.8,97.76,97.8,330400000.0
2008-05-15 03:28:00,97.8,97.83,97.79,97.79,513800001.0
2008-05-15 03:29:00,97.79,97.8,97.77,97.77,279400000.0
2008-05-15 03:30:00,97.77,97.8,97.77,97.78,420300000.0
2008-05-15 03:31:00,97.78,97.8,97.78,97.8,380000000.0
2008-05-15 03:32:00,97.8,97.81,97.78,97.8,279500002.0
2008-05-15 03:33:00,97.8,97.8,97.71,97.73,776000002.0
2008-05-15 03:34:00,97.73,97.74,97.71,97.72,635200002.0
2008-05-15 03:35:00,97.72,97.74,97.685,97.71,632300003.0
2008-05-15 03:36:00,97.71,97.74,97.71,97.74,447600000.0
2008-05-15 03:37:00,97.74,97.75,97.74,97.74,107700000.0
2008-05-15 03:38:00,97.74,97.75,97.73,97.74,215500000.0
2008-05-15 03:39:00,97.74,97.74,97.72,97.73,369799999.0
2008-05-15 03:40:00,97.73,97.73,97.71,97.72,297500000.0
2008-05-15 03:41:00,97.73,97.74,97.71,97.72,421399999.0
2008-05-15 03:42:00,97.72,97.74,97.695,97.7,491900000.0
2008-05-15 03:43:00,97.7,97.71,97.665,97.67,247400001.0
2008-05-15 03:44:00,97.67,97.69,97.66,97.68,192400000.0
2008-05-15 03:45:00,97.68,97.7,97.68,97.69,97600000.0
2008-05-15 03:46:00,97.69,97.69,97.62,97.63,304800004.0
2008-05-15 03:47:00,97.63,97.63,97.61,97.62,377100000.0
2008-05-15 03:48:00,97.62,97.65,97.62,97.65,161600000.0
2008-05-15 03:49:00,97.64,97.65,97.64,97.64,260300001.0
2008-05-15 03:50:00,97.64,97.67,97.63,97.65,148600001.0
2008-05-15 03:51:00,97.65,97.65,97.6,97.6,146000002.0
2008-05-15 03:52:00,97.6,97.62,97.59,97.61,186800000.0
2008-05-15 03:53:00,97.62,97.63,97.62,97.63,183700000.0
2008-05-15 03:54:00,97.63,97.64,97.63,97.64,40599999.0
2008-05-15 03:55:00,97.64,97.66,97.64,97.66,383200000.0
2008-05-15 03:56:00,97.66,97.66,97.645,97.65,151800001.0
2008-05-15 03:57:00,97.65,97.67,97.65,97.67,186400002.0
2008-05-15 03:58:00,97.67,97.69,97.67,97.67,240600000.0
2008-05-15 03:59:00,97.67,97.68,97.66,97.68,195200000.0
2008-05-15 04:00:00,97.68,97.68,97.66,97.68,302599999.0
2008-05-15 04:01:00,97.69,97.73,97.68,97.73,153100000.0
2008-05-15 04:02:00,97.73,97.73,97.69,97.69,339300003.0
2008-05-15 04:03:00,97.69,97.69,97.69,97.69,510700001.0
2008-05-15 04:04:00,97.69,97.71,97.69,97.705,227200001.0
2008-05-15 04:05:00,97.705,97.73,97.705,97.73,124900000.0
2008-05-15 04:06:00,97.725,97.76,97.72,97.76,287800004.0
2008-05-15 04:07:00,97.76,97.76,97.745,97.76,444600002.0
2008-05-15 04:08:00,97.76,97.76,97.745,97.745,74100000.0
2008-05-15 04:09:00,97.75,97.76,97.75,97.76,334300001.0
2008-05-15 04:10:00,97.76,97.76,97.75,97.75,450700000.0
2008-05-15 04:11:00,97.75,97.755,97.74,97.74,342900000.0
2008-05-15 04:12:00,97.74,97.74,97.73,97.74,185100000.0
2008-05-15 04:13:00,97.74,97.76,97.74,97.755,186100000.0
2008-05-15 04:14:00,97.755,97.76,97.75,97.75,15200000.0
2008-05-15 04:15:00,97.75,97.75,97.74,97.74,47600000.0
2008-05-15 04:16:00,97.76,97.77,97.73,97.74,201400000.0
2008-05-15 04:17:00,97.74,97.75,97.735,97.75,20000000.0
2008-05-15 04:18:00,97.74,97.74,97.71,97.74,160000000.0
2008-05-15 04:19:00,97.74,97.74,97.72,97.74,29000000.0
2008-05-15 04:20:00,97.74,97.74,97.71,97.74,40200000.0
2008-05-15 04:21:00,97.74,97.74,97.71,97.72,194800000.0
2008-05-15 04:22:00,97.72,97.74,97.71,97.72,231600000.0
2008-05-15 04:23:00,97.72,97.72,97.72,97.72,15200000.0
2008-05-15 04:24:00,97.72,97.72,97.72,97.72,12800000.0
2008-05-15 04:25:00,97.72,97.72,97.67,97.69,274100000.0
2008-05-15 04:26:00,97.69,97.69,97.66,97.67,385000000.0
2008-05-15 04:27:00,97.67,97.67,97.64,97.65,245000000.0
2008-05-15 04:28:00,97.65,97.67,97.65,97.66,437400000.0
2008-05-15 04:29:00,97.66,97.67,97.65,97.66,289300000.0
2008-05-15 04:30:00,97.66,97.67,97.65,97.67,134800000.0
2008-05-15 04:31:00,97.67,97.67,97.64,97.65,182500000.0
2008-05-15 04:32:00,97.65,97.66,97.63,97.66,71800000.0
2008-05-15 04:33:00,97.66,97.66,97.64,97.66,136600001.0
2008-05-15 04:34:00,97.66,97.66,97.62,97.62,91400000.0
2008-05-15 04:35:00,97.62,97.65,97.61,97.65,221800000.0
2008-05-15 04:36:00,97.65,97.66,97.64,97.655,29000000.0
2008-05-15 04:37:00,97.655,97.69,97.64,97.67,236100000.0
2008-05-15 04:38:00,97.67,97.72,97.67,97.69,305500000.0
2008-05-15 04:39:00,97.69,97.7,97.69,97.69,29900000.0
2008-05-15 04:40:00,97.69,97.75,97.69,97.75,362300000.0
2008-05-15 04:41:00,97.74,97.76,97.74,97.75,291800000.0
2008-05-15 04:42:00,97.75,97.79,97.75,97.79,210200000.0
2008-05-15 04:43:00,97.8,97.8,97.76,97.77,189100000.0
2008-05-15 04:44:00,97.77,97.77,97.74,97.74,281600000.0
2008-05-15 04:45:00,97.74,97.76,97.73,97.74,228600000.0
2008-05-15 04:46:00,97.73,97.74,97.73,97.74,250700000.0
2008-05-15 04:47:00,97.74,97.76,97.73,97.74,155000000.0
2008-05-15 04:48:00,97.74,97.75,97.73,97.73,360500000.0
2008-05-15 04:49:00,97.74,97.74,97.72,97.72,269000000.0
2008-05-15 04:50:00,97.72,97.72,97.72,97.72,187600000.0
2008-05-15 04:51:00,97.71,97.74,97.7,97.74,214300000.0
2008-05-15 04:52:00,97.74,97.79,97.74,97.78,166000001.0
2008-05-15 04:53:00,97.78,97.78,97.755,97.76,327100000.0
2008-05-15 04:54:00,97.76,97.76,97.75,97.75,30600000.0
2008-05-15 04:55:00,97.75,97.77,97.75,97.77,142100000.0
2008-05-15 04:56:00,97.77,97.78,97.76,97.78,165400000.0
2008-05-15 04:57:00,97.77,97.79,97.77,97.79,266800001.0
2008-05-15 04:58:00,97.79,97.795,97.78,97.795,460799999.0
2008-05-15 04:59:00,97.8,97.81,97.795,97.8,237600000.0
2008-05-15 05:00:00,97.81,97.83,97.805,97.82,123100000.0
2008-05-15 05:01:00,97.81,97.83,97.81,97.82,152900000.0
2008-05-15 05:02:00,97.82,97.84,97.82,97.84,132600000.0
2008-05-15 05:03:00,97.84,97.85,97.84,97.85,145900000.0
2008-05-15 05:04:00,97.86,97.87,97.845,97.85,117700000.0
2008-05-15 05:05:00,97.85,97.86,97.85,97.85,216500000.0
2008-05-15 05:06:00,97.85,97.86,97.85,97.85,74300000.0
2008-05-15 05:07:00,97.825,97.85,97.825,97.85,104400000.0
2008-05-15 05:08:00,97.85,97.86,97.85,97.86,129400000.0
2008-05-15 05:09:00,97.86,97.86,97.86,97.86,13600000.0
2008-05-15 05:10:00,97.86,97.86,97.86,97.86,42800000.0
2008-05-15 05:11:00,97.86,97.86,97.81,97.83,439900000.0
2008-05-15 05:12:00,97.84,97.85,97.83,97.845,104800000.0
2008-05-15 05:13:00,97.845,97.845,97.83,97.83,82900000.0
2008-05-15 05:14:00,97.835,97.84,97.835,97.84,93300000.0
2008-05-15 05:15:00,97.835,97.84,97.83,97.84,148000000.0
2008-05-15 05:16:00,97.84,97.84,97.835,97.835,106000000.0
2008-05-15 05:17:00,97.835,97.84,97.82,97.83,119100000.0
2008-05-15 05:18:00,97.83,97.83,97.83,97.83,183600000.0
2008-05-15 05:19:00,97.83,97.83,97.795,97.795,96100000.0
2008-05-15 05:20:00,97.8,97.8,97.7,97.72,699300000.0
2008-05-15 05:21:00,97.72,97.72,97.67,97.69,660100001.0
2008-05-15 05:22:00,97.69,97.7,97.68,97.7,348300000.0
2008-05-15 05:23:00,97.7,97.71,97.69,97.69,276000001.0
2008-05-15 05:24:00,97.69,97.71,97.69,97.69,304800001.0
2008-05-15 05:25:00,97.69,97.69,97.65,97.67,343100000.0
2008-05-15 05:26:00,97.68,97.69,97.64,97.67,573500000.0
2008-05-15 05:27:00,97.67,97.67,97.64,97.65,422700000.0
2008-05-15 05:28:00,97.65,97.67,97.65,97.665,58000000.0
2008-05-15 05:29:00,97.67,97.67,97.665,97.67,68800000.0
2008-05-15 05:30:00,97.67,97.67,97.66,97.66,79000000.0
2008-05-15 05:31:00,97.66,97.68,97.66,97.66,317900000.0
2008-05-15 05:32:00,97.66,97.66,97.65,97.66,62700000.0
2008-05-15 05:33:00,97.65,97.67,97.65,97.67,86200000.0
2008-05-15 05:34:00,97.67,97.67,97.67,97.67,58800000.0
2008-05-15 05:35:00,97.67,97.68,97.67,97.67,212400000.0
2008-05-15 05:36:00,97.67,97.69,97.67,97.68,472800000.0
2008-05-15 05:37:00,97.68,97.69,97.68,97.69,42700000.0
2008-05-15 05:38:00,97.695,97.715,97.69,97.7,160399998.0
2008-05-15 05:39:00,97.7,97.74,97.7,97.725,307100000.0
2008-05-15 05:40:00,97.725,97.73,97.71,97.73,396900000.0
2008-05-15 05:41:00,97.74,97.74,97.72,97.72,237800000.0
2008-05-15 05:42:00,97.73,97.74,97.72,97.73,263000000.0
2008-05-15 05:43:00,97.73,97.73,97.69,97.7,509400000.0
2008-05-15 05:44:00,97.7,97.72,97.645,97.645,452300000.0
2008-05-15 05:45:00,97.645,97.66,97.64,97.64,440100000.0
2008-05-15 05:46:00,97.64,97.68,97.64,97.68,236200000.0
2008-05-15 05:47:00,97.67,97.67,97.66,97.67,196500000.0
2008-05-15 05:48:00,97.66,97.66,97.65,97.66,87000000.0
2008-05-15 05:49:00,97.65,97.66,97.625,97.63,195300000.0
2008-05-15 05:50:00,97.63,97.63,97.6,97.62,405800000.0
2008-05-15 05:51:00,97.62,97.63,97.61,97.61,350400000.0
2008-05-15 05:52:00,97.61,97.64,97.61,97.63,175000000.0
2008-05-15 05:53:00,97.63,97.65,97.63,97.64,331900000.0
2008-05-15 05:54:00,97.64,97.64,97.63,97.63,273900000.0
2008-05-15 05:55:00,97.63,97.66,97.63,97.66,479900004.0
2008-05-15 05:56:00,97.67,97.69,97.67,97.68,243600000.0
2008-05-15 05:57:00,97.67,97.68,97.65,97.665,307600000.0
2008-05-15 05:58:00,97.665,97.69,97.66,97.69,269200002.0
2008-05-15 05:59:00,97.69,97.71,97.69,97.71,322700000.0
2008-05-15 06:00:00,97.7,97.71,97.7,97.7,153900000.0
2008-05-15 06:01:00,97.7,97.71,97.7,97.7,399700000.0
2008-05-15 06:02:00,97.7,97.72,97.69,97.71,412900000.0
2008-05-15 06:03:00,97.71,97.715,97.7,97.715,160800000.0
2008-05-15 06:04:00,97.715,97.72,97.7,97.71,198400000.0
2008-05-15 06:05:00,97.71,97.72,97.71,97.71,302800000.0
2008-05-15 06:06:00,97.71,97.71,97.71,97.71,63300000.0
2008-05-15 06:07:00,97.67,97.684,97.669,97.674,5900000.0
2008-05-15 06:08:00,97.71,97.72,97.68,97.69,353200000.0
2008-05-15 06:09:00,97.69,97.73,97.69,97.72,545600000.0
2008-05-15 06:10:00,97.72,97.73,97.72,97.72,219700000.0
2008-05-15 06:11:00,97.72,97.73,97.71,97.73,428200001.0
2008-05-15 06:12:00,97.73,97.74,97.72,97.74,227700000.0
2008-05-15 06:13:00,97.74,97.75,97.73,97.73,157300000.0
2008-05-15 06:14:00,97.73,97.74,97.72,97.73,360100000.0
2008-05-15 06:15:00,97.73,97.75,97.73,97.75,153700000.0
2008-05-15 06:16:00,97.76,97.76,97.73,97.75,316700002.0
2008-05-15 06:17:00,97.76,97.76,97.73,97.75,457599997.0
2008-05-15 06:18:00,97.74,97.75,97.74,97.74,309400000.0
2008-05-15 06:19:00,97.74,97.75,97.74,97.75,88000000.0
2008-05-15 06:20:00,97.74,97.79,97.74,97.785,145600000.0
2008-05-15 06:21:00,97.785,97.79,97.76,97.77,388300000.0
2008-05-15 06:22:00,97.77,97.78,97.76,97.77,336500000.0
2008-05-15 06:23:00,97.77,97.77,97.76,97.77,302500000.0
2008-05-15 06:24:00,97.77,97.81,97.77,97.8,457400000.0
2008-05-15 06:25:00,97.81,97.83,97.79,97.79,277900000.0
2008-05-15 06:26:00,97.79,97.8,97.79,97.79,211100000.0
2008-05-15 06:27:00,97.79,97.8,97.785,97.79,254600000.0
2008-05-15 06:28:00,97.79,97.79,97.755,97.775,301100000.0
2008-05-15 06:29:00,97.77,97.79,97.77,97.78,195100000.0
2008-05-15 06:30:00,97.78,97.78,97.76,97.78,289800000.0
2008-05-15 06:31:00,97.78,97.78,97.76,97.77,512300002.0
2008-05-15 06:32:00,97.77,97.78,97.76,97.77,368000004.0
2008-05-15 06:33:00,97.77,97.79,97.77,97.79,119500001.0
2008-05-15 06:34:00,97.79,97.8,97.78,97.78,310000005.0
2008-05-15 06:35:00,97.78,97.79,97.78,97.78,255400004.0
2008-05-15 06:36:00,97.78,97.8,97.77,97.78,256400002.0
2008-05-15 06:37:00,97.78,97.78,97.77,97.77,330600002.0
2008-05-15 06:38:00,97.77,97.78,97.77,97.78,28800000.0
2008-05-15 06:39:00,97.78,97.81,97.78,97.8,362100004.0
2008-05-15 06:40:00,97.8,97.83,97.78,97.81,689900001.0
2008-05-15 06:41:00,97.81,97.83,97.81,97.81,272800000.0
2008-05-15 06:42:00,97.81,97.83,97.81,97.83,132100000.0
2008-05-15 06:43:00,97.83,97.84,97.805,97.82,387300000.0
2008-05-15 06:44:00,97.82,97.82,97.82,97.82,87300000.0
2008-05-15 06:45:00,97.825,97.85,97.825,97.84,195300000.0
2008-05-15 06:46:00,97.84,97.85,97.84,97.85,169300000.0
2008-05-15 06:47:00,97.85,97.86,97.845,97.855,85900000.0
2008-05-15 06:48:00,97.86,97.87,97.83,97.87,751500008.0
2008-05-15 06:49:00,97.87,97.88,97.86,97.87,299200001.0
2008-05-15 06:50:00,97.87,97.87,97.86,97.86,176800000.0
2008-05-15 06:51:00,97.86,97.88,97.86,97.86,344699996.0
2008-05-15 06:52:00,97.86,97.87,97.86,97.87,281400000.0
2008-05-15 06:53:00,97.87,97.87,97.86,97.87,213000000.0
2008-05-15 06:54:00,97.86,97.87,97.81,97.81,539900000.0
2008-05-15 06:55:00,97.81,97.81,97.78,97.79,270100000.0
2008-05-15 06:56:00,97.8,97.83,97.8,97.83,189600000.0
2008-05-15 06:57:00,97.83,97.85,97.81,97.85,306600000.0
2008-05-15 06:58:00,97.85,97.93,97.85,97.9,458300000.0
2008-05-15 06:59:00,97.9,97.9,97.88,97.895,111200000.0
2008-05-15 07:00:00,97.895,97.895,97.86,97.86,152800000.0
2008-05-15 07:01:00,97.86,97.86,97.85,97.85,460699996.0
2008-05-15 07:02:00,97.85,97.87,97.85,97.86,306100000.0
2008-05-15 07:03:00,97.86,97.86,97.84,97.84,331600000.0
2008-05-15 07:04:00,97.84,97.87,97.84,97.86,290300000.0
2008-05-15 07:05:00,97.86,97.89,97.86,97.87,300100000.0
2008-05-15 07:06:00,97.87,97.88,97.87,97.88,157700000.0
2008-05-15 07:07:00,97.88,97.88,97.86,97.87,170300000.0
2008-05-15 07:08:00,97.87,97.87,97.84,97.85,314600000.0
2008-05-15 07:09:00,97.85,97.87,97.85,97.86,251600000.0
2008-05-15 07:10:00,97.86,97.86,97.835,97.835,235400000.0
2008-05-15 07:11:00,97.83,97.85,97.8,97.8,307400000.0
2008-05-15 07:12:00,97.8,97.86,97.8,97.85,623700000.0
2008-05-15 07:13:00,97.85,97.85,97.83,97.83,274500000.0
2008-05-15 07:14:00,97.835,97.84,97.815,97.82,286700000.0
2008-05-15 07:15:00,97.82,97.84,97.82,97.83,102100000.0
2008-05-15 07:16:00,97.83,97.84,97.82,97.84,422900000.0
2008-05-15 07:17:00,97.84,97.85,97.825,97.83,145100000.0
2008-05-15 07:18:00,97.83,97.845,97.83,97.84,111000000.0
2008-05-15 07:19:00,97.84,97.86,97.84,97.84,174900000.0
2008-05-15 07:20:00,97.84,97.87,97.84,97.86,218100000.0
2008-05-15 07:21:00,97.86,97.86,97.85,97.86,15400000.0
2008-05-15 07:22:00,97.85,97.86,97.85,97.85,183700001.0
2008-05-15 07:23:00,97.85,97.87,97.845,97.86,406000000.0
2008-05-15 07:24:00,97.87,97.88,97.85,97.86,217800000.0
2008-05-15 07:25:00,97.86,97.86,97.85,97.85,77900000.0
2008-05-15 07:26:00,97.845,97.845,97.84,97.84,63800000.0
2008-05-15 07:27:00,97.84,97.85,97.84,97.85,150500000.0
2008-05-15 07:28:00,97.85,97.85,97.845,97.85,6400000.0
2008-05-15 07:29:00,97.85,97.88,97.84,97.875,485200000.0
2008-05-15 07:30:00,97.875,97.9,97.87,97.875,354000000.0
2008-05-15 07:31:00,97.87,97.88,97.84,97.84,257200000.0
2008-05-15 07:32:00,97.835,97.85,97.835,97.84,224000000.0
2008-05-15 07:33:00,97.845,97.87,97.84,97.86,281800000.0
2008-05-15 07:34:00,97.86,97.9,97.86,97.9,498100000.0
2008-05-15 07:35:00,97.9,97.97,97.89,97.93,385500000.0
2008-05-15 07:36:00,97.93,97.93,97.91,97.91,345800001.0
2008-05-15 07:37:00,97.91,97.92,97.87,97.91,356600001.0
2008-05-15 07:38:00,97.91,97.93,97.91,97.92,163000000.0
2008-05-15 07:39:00,97.92,97.92,97.89,97.91,367800000.0
2008-05-15 07:40:00,97.91,97.91,97.88,97.89,251800000.0
2008-05-15 07:41:00,97.89,97.9,97.89,97.89,228400000.0
2008-05-15 07:42:00,97.89,97.91,97.89,97.895,213900000.0
2008-05-15 07:43:00,97.9,97.9,97.87,97.88,379800000.0
2008-05-15 07:44:00,97.885,97.9,97.885,97.895,321900000.0
2008-05-15 07:45:00,97.89,97.9,97.88,97.89,310000000.0
2008-05-15 07:46:00,97.89,97.92,97.89,97.905,362700000.0
2008-05-15 07:47:00,97.9,97.93,97.895,97.91,356000000.0
2008-05-15 07:48:00,97.91,97.92,97.9,97.92,296600000.0
2008-05-15 07:49:00,97.92,97.93,97.91,97.91,404300000.0
2008-05-15 07:50:00,97.91,97.92,97.89,97.92,244000000.0
2008-05-15 07:51:00,97.91,97.94,97.91,97.94,262200002.0
2008-05-15 07:52:00,97.94,97.955,97.87,97.88,264600000.0
2008-05-15 07:53:00,97.88,97.95,97.87,97.93,477400000.0
2008-05-15 07:54:00,97.93,97.98,97.925,97.98,204200000.0
2008-05-15 07:55:00,97.98,97.985,97.96,97.98,120000000.0
2008-05-15 07:56:00,97.98,97.99,97.97,97.985,343600000.0
2008-05-15 07:57:00,97.985,98.01,97.95,97.98,618300000.0
2008-05-15 07:58:00,97.98,97.995,97.955,97.975,279900000.0
2008-05-15 07:59:00,97.98,97.98,97.905,97.91,479199999.0
2008-05-15 08:00:00,97.905,97.95,97.895,97.945,259400000.0
2008-05-15 08:01:00,97.945,97.965,97.935,97.96,324300000.0
2008-05-15 08:02:00,97.96,98.02,97.96,97.99,457400000.0
2008-05-15 08:03:00,97.99,97.99,97.94,97.96,508100001.0
2008-05-15 08:04:00,97.96,97.965,97.91,97.94,175900000.0
2008-05-15 08:05:00,97.935,97.95,97.92,97.94,415900000.0
2008-05-15 08:06:00,97.94,97.96,97.92,97.96,375900000.0
2008-05-15 08:07:00,97.97,98.0,97.955,97.98,205700000.0
2008-05-15 08:08:00,97.98,97.99,97.96,97.96,314700000.0
2008-05-15 08:09:00,97.96,97.99,97.94,97.95,163100000.0
2008-05-15 08:10:00,97.95,98.0,97.94,97.97,157700000.0
2008-05-15 08:11:00,97.97,97.99,97.94,97.96,261400000.0
2008-05-15 08:12:00,97.96,97.99,97.95,97.99,101600000.0
2008-05-15 08:13:00,97.99,98.04,97.985,98.01,192300000.0
2008-05-15 08:14:00,98.01,98.05,97.98,98.0,267500000.0
2008-05-15 08:15:00,98.0,98.02,97.95,98.0,206300000.0
2008-05-15 08:16:00,98.0,98.08,98.0,98.075,199700000.0
2008-05-15 08:17:00,98.075,98.12,98.075,98.1,355100000.0
2008-05-15 08:18:00,98.1,98.1,98.07,98.08,292200000.0
2008-05-15 08:19:00,98.08,98.1,98.05,98.07,171400000.0
2008-05-15 08:20:00,98.07,98.07,97.99,98.01,200000000.0
2008-05-15 08:21:00,98.01,98.05,97.96,97.98,359000000.0
2008-05-15 08:22:00,97.98,98.035,97.98,98.02,256100000.0
2008-05-15 08:23:00,98.02,98.02,97.99,98.005,265400000.0
2008-05-15 08:24:00,98.005,98.04,97.98,98.0,405500000.0
2008-05-15 08:25:00,98.0,98.045,97.985,98.025,353100000.0
2008-05-15 08:26:00,98.02,98.02,97.935,97.94,347000000.0
2008-05-15 08:27:00,97.94,97.95,97.94,97.945,204000000.0
2008-05-15 08:28:00,97.94,97.94,97.845,97.87,471999999.0
2008-05-15 08:29:00,97.875,97.89,97.82,97.84,305300000.0
2008-05-15 08:30:00,97.84,97.85,97.74,97.81,113500000.0
2008-05-15 08:31:00,97.83,97.83,97.745,97.745,126100000.0
2008-05-15 08:32:00,97.745,97.79,97.74,97.75,108800000.0
2008-05-15 08:33:00,97.75,97.82,97.74,97.82,71400000.0
2008-05-15 08:34:00,97.82,97.845,97.79,97.8,186200000.0
2008-05-15 08:35:00,97.8,97.83,97.8,97.81,67400000.0
2008-05-15 08:36:00,97.81,97.85,97.8,97.805,63000000.0
2008-05-15 08:37:00,97.81,97.81,97.78,97.78,23500000.0
2008-05-15 08:38:00,97.78,97.81,97.78,97.8,26900000.0
2008-05-15 08:39:00,97.8,97.8,97.76,97.77,38300000.0
2008-05-15 08:40:00,97.77,97.84,97.77,97.84,64700000.0
2008-05-15 08:41:00,97.83,97.9,97.83,97.87,175800000.0
2008-05-15 08:42:00,97.87,97.905,97.86,97.865,78100000.0
2008-05-15 08:43:00,97.86,97.92,97.86,97.92,99500000.0
2008-05-15 08:44:00,97.92,97.97,97.92,97.94,50300000.0
2008-05-15 08:45:00,97.94,97.95,97.89,97.9,54300000.0
2008-05-15 08:46:00,97.9,97.915,97.88,97.905,30500000.0
2008-05-15 08:47:00,97.91,97.94,97.91,97.94,12600000.0
2008-05-15 08:48:00,97.94,97.95,97.895,97.9,32500000.0
2008-05-15 08:49:00,97.9,97.92,97.87,97.895,106700000.0
2008-05-15 08:50:00,97.9,97.9,97.84,97.89,90200000.0
2008-05-15 08:51:00,97.89,97.93,97.89,97.89,31200000.0
2008-05-15 08:52:00,97.89,97.945,97.87,97.915,62100000.0
2008-05-15 08:53:00,97.91,97.94,97.9,97.94,63400000.0
2008-05-15 08:54:00,97.94,97.97,97.92,97.93,54500000.0
2008-05-15 08:55:00,97.93,97.97,97.93,97.96,35600000.0
2008-05-15 08:56:00,97.96,97.96,97.94,97.96,61100000.0
2008-05-15 08:57:00,97.96,98.08,97.96,98.06,102300000.0
2008-05-15 08:58:00,98.075,98.08,98.0,98.035,212600000.0
2008-05-15 08:59:00,98.04,98.06,98.01,98.05,128200000.0
2008-05-15 09:00:00,98.05,98.08,98.045,98.06,116200000.0
2008-05-15 09:01:00,98.04,98.04,98.01,98.035,183600000.0
2008-05-15 09:02:00,98.04,98.07,98.03,98.07,211000000.0
2008-05-15 09:03:00,98.075,98.08,98.06,98.07,105900000.0
2008-05-15 09:04:00,98.07,98.07,98.07,98.07,25300000.0
2008-05-15 09:05:00,98.07,98.07,98.05,98.07,138200000.0
2008-05-15 09:06:00,98.07,98.095,98.06,98.08,99800000.0
2008-05-15 09:07:00,98.08,98.08,98.05,98.05,181700000.0
2008-05-15 09:08:00,98.05,98.07,98.05,98.06,280100000.0
2008-05-15 09:09:00,98.06,98.11,98.06,98.1,248100000.0
2008-05-15 09:10:00,98.1,98.14,98.09,98.12,126300000.0
2008-05-15 09:11:00,98.12,98.14,98.1,98.1,103700000.0
2008-05-15 09:12:00,98.1,98.12,98.09,98.09,103000000.0
2008-05-15 09:13:00,98.09,98.11,98.075,98.085,119300000.0
2008-05-15 09:14:00,98.085,98.11,98.08,98.08,33500000.0
2008-05-15 09:15:00,98.07,98.07,98.05,98.05,110200000.0
2008-05-15 09:16:00,98.06,98.06,98.02,98.04,178300000.0
2008-05-15 09:17:00,98.04,98.06,98.03,98.05,59900000.0
2008-05-15 09:18:00,98.05,98.08,98.04,98.06,69600000.0
2008-05-15 09:19:00,98.06,98.06,98.04,98.05,67700000.0
2008-05-15 09:20:00,98.05,98.05,98.01,98.04,57000000.0
2008-05-15 09:21:00,98.03,98.05,98.02,98.03,85500000.0
2008-05-15 09:22:00,98.04,98.04,98.0,98.02,136900000.0
2008-05-15 09:23:00,98.02,98.04,97.95,98.025,145100000.0
2008-05-15 09:24:00,98.025,98.06,98.02,98.04,76700000.0
2008-05-15 09:25:00,98.04,98.055,98.02,98.03,52300000.0
2008-05-15 09:26:00,98.03,98.07,98.02,98.07,100600000.0
2008-05-15 09:27:00,98.07,98.08,98.05,98.08,160000000.0
2008-05-15 09:28:00,98.08,98.11,98.07,98.1,135300000.0
2008-05-15 09:29:00,98.1,98.13,98.065,98.12,161500000.0
2008-05-15 09:30:00,98.12,98.16,98.105,98.12,168800000.0
2008-05-15 09:31:00,98.12,98.14,98.1,98.1,182400000.0
2008-05-15 09:32:00,98.1,98.17,98.095,98.14,134700000.0
2008-05-15 09:33:00,98.145,98.2,98.14,98.19,131700000.0
2008-05-15 09:34:00,98.195,98.21,98.135,98.15,228900000.0
2008-05-15 09:35:00,98.15,98.22,98.15,98.18,231800000.0
2008-05-15 09:36:00,98.18,98.19,98.16,98.19,251200000.0
2008-05-15 09:37:00,98.19,98.23,98.18,98.22,197900000.0
2008-05-15 09:38:00,98.23,98.25,98.21,98.22,115700000.0
2008-05-15 09:39:00,98.22,98.23,98.19,98.2,96000000.0
2008-05-15 09:40:00,98.2,98.21,98.19,98.195,54600000.0
2008-05-15 09:41:00,98.195,98.22,98.19,98.195,33100000.0
2008-05-15 09:42:00,98.195,98.2,98.19,98.19,10800000.0
2008-05-15 09:43:00,98.19,98.21,98.17,98.185,32700000.0
2008-05-15 09:44:00,98.19,98.2,98.17,98.2,52400000.0
2008-05-15 09:45:00,98.2,98.26,98.19,98.26,60100000.0
2008-05-15 09:46:00,98.26,98.3,98.25,98.27,83900000.0
2008-05-15 09:47:00,98.27,98.28,98.25,98.28,27600000.0
2008-05-15 09:48:00,98.285,98.29,98.26,98.26,40000000.0
2008-05-15 09:49:00,98.26,98.29,98.24,98.28,46300000.0
2008-05-15 09:50:00,98.29,98.29,98.235,98.245,37700000.0
2008-05-15 09:51:00,98.25,98.25,98.23,98.24,18400000.0
2008-05-15 09:52:00,98.24,98.255,98.23,98.24,22700000.0
2008-05-15 09:53:00,98.23,98.235,98.215,98.225,13500000.0
2008-05-15 09:54:00,98.22,98.22,98.19,98.2,25300000.0
2008-05-15 09:55:00,98.2,98.255,98.2,98.255,16900000.0
2008-05-15 09:56:00,98.25,98.265,98.24,98.265,57800000.0
2008-05-15 09:57:00,98.26,98.27,98.25,98.25,47400000.0
2008-05-15 09:58:00,98.25,98.29,98.24,98.27,44900000.0
2008-05-15 09:59:00,98.27,98.275,98.24,98.25,36800000.0
2008-05-15 10:00:00,98.24,98.26,98.24,98.24,59300000.0
2008-05-15 10:01:00,98.24,98.26,98.23,98.25,21700000.0
2008-05-15 10:02:00,98.25,98.255,98.195,98.2,44300000.0
2008-05-15 10:03:00,98.2,98.2,98.17,98.19,32700000.0
2008-05-15 10:04:00,98.19,98.19,98.17,98.17,21700000.0
2008-05-15 10:05:00,98.17,98.21,98.17,98.21,24100000.0
2008-05-15 10:06:00,98.21,98.21,98.19,98.21,30900000.0
2008-05-15 10:07:00,98.21,98.22,98.18,98.19,54400000.0
2008-05-15 10:08:00,98.19,98.21,98.185,98.19,48000000.0
2008-05-15 10:09:00,98.19,98.22,98.19,98.205,35000000.0
2008-05-15 10:10:00,98.2,98.21,98.15,98.15,70600000.0
2008-05-15 10:11:00,98.15,98.16,98.12,98.14,47100000.0
2008-05-15 10:12:00,98.14,98.15,98.1,98.1,31800000.0
2008-05-15 10:13:00,98.105,98.14,98.07,98.12,75200000.0
2008-05-15 10:14:00,98.12,98.12,98.07,98.1,45700000.0
2008-05-15 10:15:00,98.105,98.12,98.09,98.11,52500000.0
2008-05-15 10:16:00,98.12,98.14,98.1,98.125,36200000.0
2008-05-15 10:17:00,98.125,98.15,98.12,98.14,29100000.0
2008-05-15 10:18:00,98.14,98.17,98.12,98.17,36000000.0
2008-05-15 10:19:00,98.17,98.18,98.155,98.155,14400000.0
2008-05-15 10:20:00,98.15,98.16,98.14,98.14,10800000.0
2008-05-15 10:21:00,98.14,98.16,98.12,98.145,33900000.0
2008-05-15 10:22:00,98.145,98.16,98.14,98.155,32300000.0
2008-05-15 10:23:00,98.15,98.165,98.15,98.165,64100000.0
2008-05-15 10:24:00,98.17,98.23,98.17,98.23,39100000.0
2008-05-15 10:25:00,98.23,98.27,98.23,98.24,33900000.0
2008-05-15 10:26:00,98.24,98.255,98.235,98.24,33200000.0
2008-05-15 10:27:00,98.24,98.25,98.225,98.25,55000000.0
2008-05-15 10:28:00,98.25,98.25,98.18,98.195,31300000.0
2008-05-15 10:29:00,98.195,98.195,98.165,98.19,34500000.0
2008-05-15 10:30:00,98.19,98.205,98.19,98.2,19500000.0
2008-05-15 10:31:00,98.2,98.205,98.18,98.18,20400000.0
2008-05-15 10:32:00,98.18,98.18,98.18,98.18,25600000.0
2008-05-15 10:33:00,98.18,98.19,98.18,98.19,9200000.0
2008-05-15 10:34:00,98.19,98.21,98.18,98.19,43800000.0
2008-05-15 10:35:00,98.2,98.2,98.165,98.165,53700000.0
2008-05-15 10:36:00,98.16,98.18,98.15,98.18,35300000.0
2008-05-15 10:37:00,98.18,98.2,98.16,98.17,36400000.0
2008-05-15 10:38:00,98.17,98.17,98.14,98.14,26100000.0
2008-05-15 10:39:00,98.14,98.145,98.13,98.14,32800000.0
2008-05-15 10:40:00,98.135,98.135,98.11,98.12,20400000.0
2008-05-15 10:41:00,98.12,98.13,98.08,98.1,76900000.0
2008-05-15 10:42:00,98.1,98.11,98.08,98.085,49700000.0
2008-05-15 10:43:00,98.08,98.11,98.08,98.1,30900000.0
2008-05-15 10:44:00,98.095,98.105,98.095,98.1,13200000.0
2008-05-15 10:45:00,98.1,98.15,98.09,98.09,62300000.0
2008-05-15 10:46:00,98.09,98.09,98.01,98.01,42700000.0
2008-05-15 10:47:00,98.01,98.03,98.0,98.015,40800000.0
2008-05-15 10:48:00,98.02,98.06,98.02,98.05,43700000.0
2008-05-15 10:49:00,98.05,98.06,98.03,98.06,40200000.0
2008-05-15 10:50:00,98.06,98.09,98.06,98.08,27800000.0
2008-05-15 10:51:00,98.08,98.1,98.065,98.1,26600000.0
2008-05-15 10:52:00,98.1,98.12,98.08,98.105,32900000.0
2008-05-15 10:53:00,98.1,98.11,98.075,98.08,20300000.0
2008-05-15 10:54:00,98.08,98.11,98.08,98.11,14200000.0
2008-05-15 10:55:00,98.11,98.165,98.11,98.16,32400000.0
2008-05-15 10:56:00,98.16,98.2,98.125,98.18,50500000.0
2008-05-15 10:57:00,98.175,98.26,98.17,98.25,46200000.0
2008-05-15 10:58:00,98.25,98.28,98.24,98.25,42700000.0
2008-05-15 10:59:00,98.25,98.28,98.165,98.17,26700000.0
2008-05-15 11:00:00,98.175,98.2,98.165,98.18,51100000.0
2008-05-15 11:01:00,98.18,98.2,98.17,98.19,48400000.0
2008-05-15 11:02:00,98.19,98.23,98.17,98.22,74300000.0
2008-05-15 11:03:00,98.22,98.22,98.17,98.18,61100000.0
2008-05-15 11:04:00,98.165,98.165,98.1,98.115,54000000.0
2008-05-15 11:05:00,98.11,98.13,98.08,98.12,76300000.0
2008-05-15 11:06:00,98.12,98.13,98.1,98.1,21900000.0
2008-05-15 11:07:00,98.1,98.15,98.1,98.12,44600000.0
2008-05-15 11:08:00,98.12,98.14,98.105,98.11,31500000.0
2008-05-15 11:09:00,98.11,98.2,98.11,98.2,35500000.0
2008-05-15 11:10:00,98.2,98.21,98.18,98.18,35000000.0
2008-05-15 11:11:00,98.18,98.19,98.16,98.18,30900000.0
2008-05-15 11:12:00,98.18,98.24,98.18,98.205,30700000.0
2008-05-15 11:13:00,98.21,98.25,98.2,98.22,39000000.0
2008-05-15 11:14:00,98.22,98.26,98.195,98.25,52400000.0
2008-05-15 11:15:00,98.25,98.28,98.22,98.28,36200000.0
2008-05-15 11:16:00,98.28,98.28,98.21,98.21,47400000.0
2008-05-15 11:17:00,98.21,98.22,98.205,98.205,34100000.0
2008-05-15 11:18:00,98.205,98.21,98.185,98.19,52100000.0
2008-05-15 11:19:00,98.19,98.19,98.135,98.14,29200000.0
2008-05-15 11:20:00,98.14,98.17,98.11,98.17,68000000.0
2008-05-15 11:21:00,98.17,98.19,98.16,98.175,50200000.0
2008-05-15 11:22:00,98.18,98.2,98.15,98.15,38300000.0
2008-05-15 11:23:00,98.15,98.195,98.15,98.195,36800000.0
2008-05-15 11:24:00,98.19,98.19,98.14,98.15,45000000.0
2008-05-15 11:25:00,98.15,98.15,98.1,98.1,21700000.0
2008-05-15 11:26:00,98.11,98.15,98.08,98.15,49700000.0
2008-05-15 11:27:00,98.15,98.225,98.145,98.22,50300000.0
2008-05-15 11:28:00,98.22,98.23,98.13,98.15,36000000.0
2008-05-15 11:29:00,98.15,98.21,98.15,98.2,27700000.0
2008-05-15 11:30:00,98.2,98.28,98.2,98.28,45500000.0
2008-05-15 11:31:00,98.28,98.29,98.255,98.29,29400000.0
2008-05-15 11:32:00,98.29,98.31,98.28,98.3,40200000.0
2008-05-15 11:33:00,98.3,98.3,98.26,98.27,35400000.0
2008-05-15 11:34:00,98.27,98.29,98.26,98.28,27200000.0
2008-05-15 11:35:00,98.28,98.3,98.28,98.29,22300000.0
2008-05-15 11:36:00,98.285,98.29,98.27,98.28,19400000.0
2008-05-15 11:37:00,98.28,98.28,98.24,98.25,15000000.0
2008-05-15 11:38:00,98.25,98.26,98.24,98.26,7400000.0
2008-05-15 11:39:00,98.27,98.27,98.24,98.24,5700000.0
2008-05-15 11:40:00,98.24,98.25,98.23,98.25,32200000.0
2008-05-15 11:41:00,98.25,98.28,98.25,98.26,26400000.0
2008-05-15 11:42:00,98.26,98.28,98.26,98.27,22600000.0
2008-05-15 11:43:00,98.27,98.31,98.27,98.3,31500000.0
2008-05-15 11:44:00,98.295,98.31,98.275,98.29,32900000.0
2008-05-15 11:45:00,98.29,98.3,98.275,98.28,48700000.0
2008-05-15 11:46:00,98.28,98.3,98.27,98.29,50000000.0
2008-05-15 11:47:00,98.3,98.32,98.3,98.31,54800000.0
2008-05-15 11:48:00,98.31,98.32,98.285,98.295,40400000.0
2008-05-15 11:49:00,98.3,98.34,98.28,98.29,72900000.0
2008-05-15 11:50:00,98.29,98.33,98.23,98.24,58600000.0
2008-05-15 11:51:00,98.24,98.28,98.24,98.28,38300000.0
2008-05-15 11:52:00,98.28,98.28,98.245,98.26,29900000.0
2008-05-15 11:53:00,98.26,98.29,98.255,98.26,36500000.0
2008-05-15 11:54:00,98.26,98.27,98.245,98.25,20000000.0
2008-05-15 11:55:00,98.25,98.25,98.22,98.25,49300000.0
2008-05-15 11:56:00,98.25,98.26,98.245,98.26,25700000.0
2008-05-15 11:57:00,98.26,98.305,98.25,98.3,38700000.0
2008-05-15 11:58:00,98.305,98.31,98.3,98.305,9600000.0
2008-05-15 11:59:00,98.305,98.325,98.275,98.275,27600000.0
2008-05-15 12:00:00,98.27,98.3,98.26,98.28,26800000.0
2008-05-15 12:01:00,98.28,98.29,98.27,98.275,18000000.0
2008-05-15 12:02:00,98.275,98.32,98.27,98.3,28100000.0
2008-05-15 12:03:00,98.3,98.33,98.295,98.3,36600000.0
2008-05-15 12:04:00,98.3,98.32,98.3,98.32,14400000.0
2008-05-15 12:05:00,98.32,98.32,98.305,98.305,7200000.0
2008-05-15 12:06:00,98.305,98.32,98.3,98.3,9300000.0
2008-05-15 12:07:00,98.285,98.3,98.26,98.29,38600000.0
2008-05-15 12:08:00,98.29,98.29,98.245,98.27,28500000.0
2008-05-15 12:09:00,98.27,98.27,98.25,98.26,28000000.0
2008-05-15 12:10:00,98.26,98.26,98.24,98.26,16200000.0
2008-05-15 12:11:00,98.27,98.275,98.21,98.22,38600000.0
2008-05-15 12:12:00,98.22,98.23,98.21,98.23,30900000.0
2008-05-15 12:13:00,98.23,98.23,98.2,98.215,23200000.0
2008-05-15 12:14:00,98.215,98.22,98.2,98.2,24500000.0
2008-05-15 12:15:00,98.2,98.23,98.19,98.215,46400000.0
2008-05-15 12:16:00,98.215,98.23,98.2,98.2,22700000.0
2008-05-15 12:17:00,98.2,98.2,98.145,98.16,21900000.0
2008-05-15 12:18:00,98.16,98.19,98.15,98.15,37800000.0
2008-05-15 12:19:00,98.15,98.18,98.13,98.13,41100000.0
2008-05-15 12:20:00,98.12,98.135,98.12,98.125,43700000.0
2008-05-15 12:21:00,98.13,98.15,98.125,98.15,26200000.0
2008-05-15 12:22:00,98.15,98.18,98.14,98.155,35600000.0
2008-05-15 12:23:00,98.155,98.17,98.125,98.17,44600000.0
2008-05-15 12:24:00,98.17,98.21,98.155,98.19,53900000.0
2008-05-15 12:25:00,98.19,98.2,98.175,98.185,69400000.0
2008-05-15 12:26:00,98.19,98.21,98.19,98.21,14000000.0
2008-05-15 12:27:00,98.21,98.21,98.19,98.205,25900000.0
2008-05-15 12:28:00,98.21,98.25,98.21,98.24,32700000.0
2008-05-15 12:29:00,98.22,98.22,98.185,98.22,26200000.0
2008-05-15 12:30:00,98.22,98.22,98.145,98.18,32400000.0
2008-05-15 12:31:00,98.18,98.22,98.14,98.16,42400000.0
2008-05-15 12:32:00,98.16,98.17,98.12,98.13,29900000.0
2008-05-15 12:33:00,98.13,98.14,98.11,98.14,18600000.0
2008-05-15 12:34:00,98.14,98.15,98.12,98.12,31700000.0
2008-05-15 12:35:00,98.125,98.15,98.09,98.125,34600000.0
2008-05-15 12:36:00,98.13,98.135,98.11,98.11,21700000.0
2008-05-15 12:37:00,98.11,98.14,98.1,98.14,28800000.0
2008-05-15 12:38:00,98.135,98.155,98.135,98.14,36000000.0
2008-05-15 12:39:00,98.14,98.15,98.135,98.135,8900000.0
2008-05-15 12:40:00,98.14,98.15,98.135,98.135,9200000.0
2008-05-15 12:41:00,98.14,98.15,98.11,98.135,24500000.0
2008-05-15 12:42:00,98.135,98.145,98.115,98.145,28300000.0
2008-05-15 12:43:00,98.145,98.16,98.135,98.15,32000000.0
2008-05-15 12:44:00,98.16,98.165,98.085,98.105,51700000.0
2008-05-15 12:45:00,98.105,98.135,98.09,98.135,34300000.0
2008-05-15 12:46:00,98.13,98.145,98.13,98.135,6700000.0
2008-05-15 12:47:00,98.135,98.16,98.135,98.155,18800000.0
2008-05-15 12:48:00,98.15,98.15,98.14,98.145,18600000.0
2008-05-15 12:49:00,98.145,98.145,98.13,98.145,11900000.0
2008-05-15 12:50:00,98.14,98.15,98.125,98.145,27500000.0
2008-05-15 12:51:00,98.135,98.14,98.12,98.13,15600000.0
2008-05-15 12:52:00,98.13,98.185,98.13,98.155,40700000.0
2008-05-15 12:53:00,98.15,98.18,98.135,98.175,45400000.0
2008-05-15 12:54:00,98.175,98.2,98.175,98.175,37800000.0
2008-05-15 12:55:00,98.175,98.175,98.14,98.15,32200000.0
2008-05-15 12:56:00,98.15,98.195,98.15,98.17,53100000.0
2008-05-15 12:57:00,98.175,98.19,98.15,98.17,38000000.0
2008-05-15 12:58:00,98.175,98.19,98.175,98.18,23100000.0
2008-05-15 12:59:00,98.185,98.2,98.175,98.2,36100000.0
2008-05-15 13:00:00,98.2,98.2,98.14,98.165,35900000.0
2008-05-15 13:01:00,98.165,98.215,98.165,98.205,35800000.0
2008-05-15 13:02:00,98.205,98.22,98.205,98.205,27800000.0
2008-05-15 13:03:00,98.205,98.215,98.195,98.215,27800000.0
2008-05-15 13:04:00,98.215,98.245,98.205,98.215,51000000.0
2008-05-15 13:05:00,98.215,98.215,98.205,98.205,38400000.0
2008-05-15 13:06:00,98.205,98.205,98.205,98.205,1100000.0
2008-05-15 13:07:00,98.205,98.215,98.205,98.205,38000000.0
2008-05-15 13:08:00,98.21,98.21,98.195,98.195,24200000.0
2008-05-15 13:09:00,98.2,98.21,98.195,98.205,12400000.0
2008-05-15 13:10:00,98.21,98.235,98.195,98.23,21400000.0
2008-05-15 13:11:00,98.23,98.25,98.225,98.25,31400000.0
2008-05-15 13:12:00,98.25,98.31,98.25,98.31,76700000.0
2008-05-15 13:13:00,98.305,98.305,98.265,98.29,28700000.0
2008-05-15 13:14:00,98.29,98.29,98.245,98.245,17900000.0
2008-05-15 13:15:00,98.245,98.25,98.235,98.235,28400000.0
2008-05-15 13:16:00,98.24,98.24,98.215,98.225,22200000.0
2008-05-15 13:17:00,98.23,98.26,98.225,98.26,19600000.0
2008-05-15 13:18:00,98.255,98.275,98.255,98.26,22400000.0
2008-05-15 13:19:00,98.265,98.275,98.255,98.265,37900000.0
2008-05-15 13:20:00,98.265,98.27,98.255,98.255,19200000.0
2008-05-15 13:21:00,98.255,98.26,98.245,98.245,15300000.0
2008-05-15 13:22:00,98.25,98.25,98.245,98.25,3500000.0
2008-05-15 13:23:00,98.25,98.26,98.24,98.26,12700000.0
2008-05-15 13:24:00,98.26,98.29,98.26,98.27,36900000.0
2008-05-15 13:25:00,98.265,98.275,98.26,98.265,13600000.0
2008-05-15 13:26:00,98.26,98.275,98.255,98.275,11500000.0
2008-05-15 13:27:00,98.275,98.3,98.275,98.295,29200000.0
2008-05-15 13:28:00,98.295,98.295,98.285,98.285,6000000.0
2008-05-15 13:29:00,98.285,98.295,98.275,98.295,30200000.0
2008-05-15 13:30:00,98.295,98.32,98.265,98.305,55100000.0
2008-05-15 13:31:00,98.305,98.325,98.305,98.32,55700000.0
2008-05-15 13:32:00,98.32,98.345,98.305,98.32,64100000.0
2008-05-15 13:33:00,98.315,98.355,98.315,98.335,68100000.0
2008-05-15 13:34:00,98.335,98.34,98.205,98.205,68700000.0
2008-05-15 13:35:00,98.205,98.225,98.185,98.185,74600000.0
2008-05-15 13:36:00,98.185,98.195,98.165,98.185,58500000.0
2008-05-15 13:37:00,98.185,98.205,98.17,98.195,86600000.0
2008-05-15 13:38:00,98.19,98.225,98.175,98.225,40700000.0
2008-05-15 13:39:00,98.22,98.24,98.2,98.24,64400000.0
2008-05-15 13:40:00,98.235,98.25,98.185,98.195,48100000.0
2008-05-15 13:41:00,98.195,98.205,98.18,98.185,43700000.0
2008-05-15 13:42:00,98.18,98.185,98.165,98.185,22600000.0
2008-05-15 13:43:00,98.175,98.185,98.155,98.175,48800000.0
2008-05-15 13:44:00,98.175,98.19,98.175,98.175,30900000.0
2008-05-15 13:45:00,98.175,98.195,98.17,98.175,29300000.0
2008-05-15 13:46:00,98.175,98.175,98.135,98.14,101000000.0
2008-05-15 13:47:00,98.14,98.165,98.14,98.16,14400000.0
2008-05-15 13:48:00,98.16,98.2,98.145,98.19,39900000.0
2008-05-15 13:49:00,98.185,98.19,98.145,98.145,34500000.0
2008-05-15 13:50:00,98.15,98.17,98.14,98.165,39600000.0
2008-05-15 13:51:00,98.165,98.205,98.165,98.185,20000000.0
2008-05-15 13:52:00,98.185,98.19,98.175,98.185,12900000.0
2008-05-15 13:53:00,98.185,98.19,98.155,98.175,20900000.0
2008-05-15 13:54:00,98.175,98.2,98.175,98.2,15400000.0
2008-05-15 13:55:00,98.21,98.22,98.21,98.22,7400000.0
2008-05-15 13:56:00,98.23,98.265,98.225,98.245,44900000.0
2008-05-15 13:57:00,98.245,98.275,98.24,98.255,25800000.0
2008-05-15 13:58:00,98.255,98.275,98.255,98.275,7500000.0
2008-05-15 13:59:00,98.265,98.28,98.25,98.28,26100000.0
2008-05-15 14:00:00,98.28,98.285,98.255,98.27,31100000.0
2008-05-15 14:01:00,98.27,98.275,98.245,98.26,47800000.0
2008-05-15 14:02:00,98.26,98.28,98.255,98.27,15300000.0
2008-05-15 14:03:00,98.275,98.275,98.22,98.225,21400000.0
2008-05-15 14:04:00,98.225,98.235,98.2,98.21,29700000.0
2008-05-15 14:05:00,98.21,98.245,98.21,98.235,38100000.0
2008-05-15 14:06:00,98.235,98.245,98.235,98.245,18800000.0
2008-05-15 14:07:00,98.25,98.25,98.175,98.185,35100000.0
2008-05-15 14:08:00,98.185,98.185,98.13,98.135,43400000.0
2008-05-15 14:09:00,98.135,98.165,98.135,98.15,54500000.0
2008-05-15 14:10:00,98.15,98.17,98.135,98.165,37400000.0
2008-05-15 14:11:00,98.16,98.165,98.125,98.135,50000000.0
2008-05-15 14:12:00,98.135,98.205,98.135,98.205,44200000.0
2008-05-15 14:13:00,98.205,98.23,98.185,98.21,67700000.0
2008-05-15 14:14:00,98.21,98.295,98.21,98.29,63800000.0
2008-05-15 14:15:00,98.29,98.295,98.245,98.25,32100000.0
2008-05-15 14:16:00,98.255,98.27,98.21,98.22,38300000.0
2008-05-15 14:17:00,98.225,98.255,98.215,98.24,28700000.0
2008-05-15 14:18:00,98.235,98.235,98.21,98.23,48900000.0
2008-05-15 14:19:00,98.23,98.255,98.225,98.25,25800000.0
2008-05-15 14:20:00,98.25,98.255,98.225,98.245,28400000.0
2008-05-15 14:21:00,98.245,98.245,98.205,98.205,31800000.0
2008-05-15 14:22:00,98.205,98.205,98.155,98.165,31400000.0
2008-05-15 14:23:00,98.165,98.185,98.165,98.185,19900000.0
2008-05-15 14:24:00,98.185,98.235,98.185,98.205,32800000.0
2008-05-15 14:25:00,98.205,98.22,98.205,98.22,27900000.0
2008-05-15 14:26:00,98.22,98.245,98.195,98.21,35000000.0
2008-05-15 14:27:00,98.215,98.265,98.215,98.25,69500000.0
2008-05-15 14:28:00,98.25,98.32,98.25,98.26,36200000.0
2008-05-15 14:29:00,98.275,98.28,98.22,98.23,44300000.0
2008-05-15 14:30:00,98.22,98.23,98.11,98.135,150900000.0
2008-05-15 14:31:00,98.135,98.155,98.115,98.135,72500000.0
2008-05-15 14:32:00,98.135,98.245,98.115,98.225,55600000.0
2008-05-15 14:33:00,98.23,98.24,98.195,98.195,69000000.0
2008-05-15 14:34:00,98.195,98.215,98.155,98.215,49500000.0
2008-05-15 14:35:00,98.215,98.27,98.195,98.24,71700000.0
2008-05-15 14:36:00,98.24,98.255,98.215,98.215,40100000.0
2008-05-15 14:37:00,98.21,98.21,98.135,98.165,58100000.0
2008-05-15 14:38:00,98.165,98.18,98.135,98.135,32600000.0
2008-05-15 14:39:00,98.135,98.215,98.125,98.19,46500000.0
2008-05-15 14:40:00,98.19,98.315,98.19,98.275,76800000.0
2008-05-15 14:41:00,98.275,98.285,98.225,98.235,56500000.0
2008-05-15 14:42:00,98.24,98.285,98.24,98.275,49500000.0
2008-05-15 14:43:00,98.275,98.275,98.245,98.255,35700000.0
2008-05-15 14:44:00,98.255,98.255,98.19,98.225,62500000.0
2008-05-15 14:45:00,98.225,98.255,98.185,98.185,54000000.0
2008-05-15 14:46:00,98.18,98.2,98.155,98.155,46600000.0
2008-05-15 14:47:00,98.155,98.165,98.12,98.13,45300000.0
2008-05-15 14:48:00,98.135,98.165,98.135,98.155,41800000.0
2008-05-15 14:49:00,98.155,98.175,98.105,98.14,65700000.0
2008-05-15 14:50:00,98.14,98.175,98.14,98.155,71200000.0
2008-05-15 14:51:00,98.155,98.17,98.125,98.135,51000000.0
2008-05-15 14:52:00,98.135,98.135,98.11,98.13,58900000.0
2008-05-15 14:53:00,98.13,98.135,98.1,98.105,47400000.0
2008-05-15 14:54:00,98.105,98.165,98.105,98.155,40400000.0
2008-05-15 14:55:00,98.155,98.195,98.15,98.19,22900000.0
2008-05-15 14:56:00,98.185,98.255,98.185,98.255,51100000.0
2008-05-15 14:57:00,98.26,98.285,98.245,98.26,59300000.0
2008-05-15 14:58:00,98.265,98.265,98.215,98.225,52500000.0
2008-05-15 14:59:00,98.22,98.235,98.2,98.21,39200000.0
2008-05-15 15:00:00,98.215,98.27,98.16,98.185,121400000.0
2008-05-15 15:01:00,98.185,98.195,98.145,98.17,284700000.0
2008-05-15 15:02:00,98.17,98.175,98.095,98.135,270300000.0
2008-05-15 15:03:00,98.135,98.145,98.115,98.125,37100000.0
2008-05-15 15:04:00,98.13,98.145,98.125,98.13,48000000.0
2008-05-15 15:05:00,98.13,98.205,98.13,98.205,34000000.0
2008-05-15 15:06:00,98.205,98.21,98.145,98.15,59500000.0
2008-05-15 15:07:00,98.15,98.185,98.135,98.18,37200000.0
2008-05-15 15:08:00,98.18,98.21,98.175,98.185,35700000.0
2008-05-15 15:09:00,98.185,98.195,98.155,98.185,52500000.0
2008-05-15 15:10:00,98.185,98.26,98.18,98.24,82500000.0
2008-05-15 15:11:00,98.24,98.27,98.235,98.25,38900000.0
2008-05-15 15:12:00,98.255,98.275,98.245,98.265,51100000.0
2008-05-15 15:13:00,98.27,98.295,98.265,98.275,46900000.0
2008-05-15 15:14:00,98.275,98.28,98.17,98.17,77700000.0
2008-05-15 15:15:00,98.14,98.165,98.09,98.115,169900000.0
2008-05-15 15:16:00,98.115,98.14,98.045,98.05,101600000.0
2008-05-15 15:17:00,98.05,98.1,98.045,98.095,76500000.0
2008-05-15 15:18:00,98.095,98.185,98.085,98.1,79200000.0
2008-05-15 15:19:00,98.105,98.14,98.08,98.13,100300000.0
2008-05-15 15:20:00,98.135,98.15,98.08,98.085,71800000.0
2008-05-15 15:21:00,98.08,98.135,98.075,98.125,49000000.0
2008-05-15 15:22:00,98.13,98.13,98.095,98.105,30100000.0
2008-05-15 15:23:00,98.105,98.145,98.1,98.145,41400000.0
2008-05-15 15:24:00,98.14,98.16,98.125,98.135,37900000.0
2008-05-15 15:25:00,98.135,98.17,98.135,98.16,49900000.0
2008-05-15 15:26:00,98.165,98.2,98.14,98.19,63300000.0
2008-05-15 15:27:00,98.195,98.195,98.165,98.17,37200000.0
2008-05-15 15:28:00,98.17,98.18,98.155,98.165,38100000.0
2008-05-15 15:29:00,98.165,98.165,98.105,98.105,53000000.0
2008-05-15 15:30:00,98.105,98.12,98.06,98.07,56100000.0
2008-05-15 15:31:00,98.07,98.07,98.025,98.025,48200000.0
2008-05-15 15:32:00,98.025,98.045,97.98,98.015,64600000.0
2008-05-15 15:33:00,98.015,98.055,98.0,98.005,33200000.0
2008-05-15 15:34:00,98.005,98.02,97.975,97.985,61000000.0
2008-05-15 15:35:00,97.995,98.04,97.98,98.04,51500000.0
2008-05-15 15:36:00,98.04,98.105,98.03,98.105,50100000.0
2008-05-15 15:37:00,98.105,98.165,98.095,98.13,63700000.0
2008-05-15 15:38:00,98.13,98.135,98.105,98.105,46800000.0
2008-05-15 15:39:00,98.1,98.14,98.09,98.14,42200000.0
2008-05-15 15:40:00,98.14,98.19,98.14,98.19,44400000.0
2008-05-15 15:41:00,98.19,98.205,98.17,98.175,53100000.0
2008-05-15 15:42:00,98.175,98.185,98.145,98.16,37800000.0
2008-05-15 15:43:00,98.16,98.205,98.135,98.135,54200000.0
2008-05-15 15:44:00,98.135,98.145,98.12,98.12,49600000.0
2008-05-15 15:45:00,98.115,98.135,98.075,98.09,78200000.0
2008-05-15 15:46:00,98.085,98.095,98.045,98.075,48200000.0
2008-05-15 15:47:00,98.075,98.085,98.05,98.06,56700000.0
2008-05-15 15:48:00,98.065,98.1,98.06,98.095,47300000.0
2008-05-15 15:49:00,98.095,98.14,98.095,98.125,59600000.0
2008-05-15 15:50:00,98.125,98.16,98.115,98.13,67200000.0
2008-05-15 15:51:00,98.13,98.2,98.125,98.195,46400000.0
2008-05-15 15:52:00,98.195,98.22,98.17,98.185,70700000.0
2008-05-15 15:53:00,98.185,98.24,98.185,98.22,60700000.0
2008-05-15 15:54:00,98.22,98.22,98.17,98.17,58500000.0
2008-05-15 15:55:00,98.17,98.195,98.145,98.145,28400000.0
2008-05-15 15:56:00,98.145,98.195,98.14,98.185,49500000.0
2008-05-15 15:57:00,98.185,98.22,98.185,98.21,42700000.0
2008-05-15 15:58:00,98.21,98.25,98.18,98.205,34900000.0
2008-05-15 15:59:00,98.215,98.245,98.15,98.23,96800000.0
2008-05-15 16:00:00,98.23,98.315,98.17,98.305,308100000.0
2008-05-15 16:01:00,98.305,98.32,98.24,98.24,70900000.0
2008-05-15 16:02:00,98.24,98.24,98.175,98.205,58600000.0
2008-05-15 16:03:00,98.195,98.26,98.195,98.245,57800000.0
2008-05-15 16:04:00,98.245,98.26,98.21,98.22,79000000.0
2008-05-15 16:05:00,98.22,98.28,98.21,98.24,60100000.0
2008-05-15 16:06:00,98.235,98.235,98.185,98.215,52200000.0
2008-05-15 16:07:00,98.215,98.235,98.17,98.205,59600000.0
2008-05-15 16:08:00,98.205,98.205,98.175,98.205,52800000.0
2008-05-15 16:09:00,98.21,98.235,98.18,98.235,58800000.0
2008-05-15 16:10:00,98.24,98.245,98.19,98.23,77400000.0
2008-05-15 16:11:00,98.23,98.23,98.17,98.185,58600000.0
2008-05-15 16:12:00,98.185,98.195,98.145,98.165,58400000.0
2008-05-15 16:13:00,98.165,98.165,98.1,98.14,56600000.0
2008-05-15 16:14:00,98.14,98.145,98.1,98.105,62300000.0
2008-05-15 16:15:00,98.105,98.13,98.105,98.125,40700000.0
2008-05-15 16:16:00,98.125,98.16,98.08,98.08,54000000.0
2008-05-15 16:17:00,98.08,98.135,98.06,98.13,55500000.0
2008-05-15 16:18:00,98.135,98.21,98.125,98.175,56200000.0
2008-05-15 16:19:00,98.175,98.185,98.155,98.185,35700000.0
2008-05-15 16:20:00,98.185,98.245,98.185,98.245,47700000.0
2008-05-15 16:21:00,98.245,98.26,98.2,98.205,38900000.0
2008-05-15 16:22:00,98.21,98.24,98.195,98.235,58200000.0
2008-05-15 16:23:00,98.235,98.235,98.205,98.205,28600000.0
2008-05-15 16:24:00,98.205,98.24,98.185,98.185,68000000.0
2008-05-15 16:25:00,98.185,98.22,98.165,98.165,53000000.0
2008-05-15 16:26:00,98.165,98.165,98.135,98.165,44800000.0
2008-05-15 16:27:00,98.16,98.165,98.145,98.15,37700000.0
2008-05-15 16:28:00,98.145,98.16,98.115,98.16,60700000.0
2008-05-15 16:29:00,98.16,98.205,98.155,98.195,40700000.0
2008-05-15 16:30:00,98.195,98.245,98.195,98.21,21600000.0
2008-05-15 16:31:00,98.205,98.225,98.195,98.225,45100000.0
2008-05-15 16:32:00,98.225,98.225,98.165,98.175,36000000.0
2008-05-15 16:33:00,98.175,98.225,98.165,98.205,31700000.0
2008-05-15 16:34:00,98.205,98.255,98.195,98.195,51200000.0
2008-05-15 16:35:00,98.2,98.235,98.195,98.225,34500000.0
2008-05-15 16:36:00,98.225,98.235,98.205,98.205,25400000.0
2008-05-15 16:37:00,98.205,98.255,98.16,98.255,63100000.0
2008-05-15 16:38:00,98.25,98.27,98.245,98.27,34300000.0
2008-05-15 16:39:00,98.275,98.275,98.22,98.245,35000000.0
2008-05-15 16:40:00,98.245,98.265,98.235,98.26,26600000.0
2008-05-15 16:41:00,98.26,98.31,98.255,98.3,53600000.0
2008-05-15 16:42:00,98.3,98.3,98.28,98.285,46800000.0
2008-05-15 16:43:00,98.29,98.29,98.245,98.285,59600000.0
2008-05-15 16:44:00,98.285,98.315,98.285,98.305,30900000.0
2008-05-15 16:45:00,98.305,98.33,98.3,98.325,43500000.0
2008-05-15 16:46:00,98.325,98.345,98.31,98.345,56200000.0
2008-05-15 16:47:00,98.345,98.345,98.325,98.325,22000000.0
2008-05-15 16:48:00,98.325,98.355,98.32,98.335,57800000.0
2008-05-15 16:49:00,98.345,98.355,98.325,98.325,19400000.0
2008-05-15 16:50:00,98.325,98.345,98.29,98.295,45800000.0
2008-05-15 16:51:00,98.295,98.32,98.295,98.305,23600000.0
2008-05-15 16:52:00,98.305,98.345,98.305,98.345,22000000.0
2008-05-15 16:53:00,98.345,98.355,98.32,98.325,21200000.0
2008-05-15 16:54:00,98.325,98.355,98.31,98.34,37400000.0
2008-05-15 16:55:00,98.345,98.345,98.325,98.325,12300000.0
2008-05-15 16:56:00,98.33,98.345,98.295,98.295,24300000.0
2008-05-15 16:57:00,98.295,98.3,98.275,98.3,43400000.0
2008-05-15 16:58:00,98.3,98.34,98.295,98.335,30200000.0
2008-05-15 16:59:00,98.335,98.345,98.315,98.335,61500000.0
2008-05-15 17:00:00,98.335,98.335,98.295,98.305,65500000.0
2008-05-15 17:01:00,98.305,98.315,98.29,98.305,41200000.0
2008-05-15 17:02:00,98.305,98.305,98.285,98.305,68300000.0
2008-05-15 17:03:00,98.305,98.345,98.305,98.325,43400000.0
2008-05-15 17:04:00,98.325,98.375,98.315,98.365,57300000.0
2008-05-15 17:05:00,98.365,98.365,98.335,98.34,64600000.0
2008-05-15 17:06:00,98.34,98.355,98.325,98.345,34200000.0
2008-05-15 17:07:00,98.35,98.35,98.32,98.335,32700000.0
2008-05-15 17:08:00,98.335,98.335,98.32,98.325,29200000.0
2008-05-15 17:09:00,98.325,98.345,98.32,98.335,41600000.0
2008-05-15 17:10:00,98.335,98.355,98.325,98.33,43500000.0
2008-05-15 17:11:00,98.335,98.405,98.325,98.34,59800000.0
2008-05-15 17:12:00,98.34,98.365,98.335,98.365,70400000.0
2008-05-15 17:13:00,98.365,98.405,98.355,98.395,60700000.0
2008-05-15 17:14:00,98.395,98.405,98.375,98.405,72900000.0
2008-05-15 17:15:00,98.405,98.405,98.365,98.395,70400000.0
2008-05-15 17:16:00,98.39,98.39,98.355,98.36,52100000.0
2008-05-15 17:17:00,98.365,98.4,98.335,98.4,44500000.0
2008-05-15 17:18:00,98.405,98.48,98.39,98.435,100000000.0
2008-05-15 17:19:00,98.435,98.435,98.405,98.425,47600000.0
2008-05-15 17:20:00,98.425,98.44,98.415,98.415,51400000.0
2008-05-15 17:21:00,98.415,98.415,98.395,98.41,32300000.0
2008-05-15 17:22:00,98.415,98.42,98.375,98.375,35900000.0
2008-05-15 17:23:00,98.385,98.43,98.365,98.43,58800000.0
2008-05-15 17:24:00,98.43,98.435,98.415,98.435,75300000.0
2008-05-15 17:25:00,98.43,98.455,98.39,98.39,64700000.0
2008-05-15 17:26:00,98.395,98.41,98.385,98.395,64600000.0
2008-05-15 17:27:00,98.4,98.405,98.385,98.395,76300000.0
2008-05-15 17:28:00,98.395,98.405,98.375,98.4,92500000.0
2008-05-15 17:29:00,98.405,98.415,98.39,98.405,52800000.0
2008-05-15 17:30:00,98.41,98.42,98.395,98.42,73000000.0
2008-05-15 17:31:00,98.42,98.44,98.415,98.415,35700000.0
2008-05-15 17:32:00,98.41,98.445,98.395,98.425,40300000.0
2008-05-15 17:33:00,98.425,98.445,98.4,98.425,82700000.0
2008-05-15 17:34:00,98.42,98.455,98.405,98.445,52700000.0
2008-05-15 17:35:00,98.445,98.47,98.43,98.455,48400000.0
2008-05-15 17:36:00,98.455,98.47,98.445,98.47,48100000.0
2008-05-15 17:37:00,98.47,98.485,98.465,98.47,58600000.0
2008-05-15 17:38:00,98.465,98.49,98.455,98.47,57000000.0
2008-05-15 17:39:00,98.47,98.545,98.465,98.48,84900000.0
2008-05-15 17:40:00,98.48,98.485,98.455,98.48,137200000.0
2008-05-15 17:41:00,98.48,98.515,98.455,98.455,69200000.0
2008-05-15 17:42:00,98.455,98.475,98.425,98.445,86900000.0
2008-05-15 17:43:00,98.445,98.465,98.445,98.455,50000000.0
2008-05-15 17:44:00,98.455,98.455,98.42,98.42,64600000.0
2008-05-15 17:45:00,98.42,98.425,98.41,98.42,68300000.0
2008-05-15 17:46:00,98.42,98.445,98.395,98.395,57300000.0
2008-05-15 17:47:00,98.38,98.385,98.335,98.365,71900000.0
2008-05-15 17:48:00,98.365,98.385,98.36,98.365,21400000.0
2008-05-15 17:49:00,98.365,98.37,98.325,98.325,77500000.0
2008-05-15 17:50:00,98.325,98.34,98.315,98.335,68300000.0
2008-05-15 17:51:00,98.335,98.41,98.335,98.41,59400000.0
2008-05-15 17:52:00,98.41,98.43,98.405,98.415,90400000.0
2008-05-15 17:53:00,98.415,98.435,98.415,98.42,52600000.0
2008-05-15 17:54:00,98.42,98.46,98.41,98.43,73000000.0
2008-05-15 17:55:00,98.43,98.49,98.43,98.49,61600000.0
2008-05-15 17:56:00,98.485,98.495,98.475,98.475,41000000.0
2008-05-15 17:57:00,98.475,98.475,98.425,98.43,59800000.0
2008-05-15 17:58:00,98.43,98.44,98.405,98.415,49800000.0
2008-05-15 17:59:00,98.41,98.485,98.41,98.475,93000000.0
2008-05-15 18:00:00,98.475,98.505,98.47,98.49,49500000.0
2008-05-15 18:01:00,98.49,98.56,98.47,98.56,46100000.0
2008-05-15 18:02:00,98.56,98.56,98.54,98.56,48400000.0
2008-05-15 18:03:00,98.56,98.57,98.55,98.55,9200000.0
2008-05-15 18:04:00,98.55,98.575,98.54,98.54,37500000.0
2008-05-15 18:05:00,98.54,98.545,98.515,98.53,35200000.0
2008-05-15 18:06:00,98.53,98.545,98.525,98.535,25400000.0
2008-05-15 18:07:00,98.535,98.535,98.505,98.505,14600000.0
2008-05-15 18:08:00,98.51,98.53,98.51,98.53,11400000.0
2008-05-15 18:09:00,98.53,98.55,98.47,98.475,35300000.0
2008-05-15 18:10:00,98.475,98.475,98.43,98.43,28700000.0
2008-05-15 18:11:00,98.43,98.485,98.43,98.485,28600000.0
2008-05-15 18:12:00,98.485,98.5,98.45,98.465,53000000.0
2008-05-15 18:13:00,98.465,98.495,98.465,98.495,63400000.0
2008-05-15 18:14:00,98.5,98.52,98.46,98.47,43400000.0
2008-05-15 18:15:00,98.47,98.48,98.455,98.455,13200000.0
2008-05-15 18:16:00,98.455,98.52,98.445,98.52,18200000.0
2008-05-15 18:17:00,98.525,98.53,98.51,98.51,8400000.0
2008-05-15 18:18:00,98.51,98.535,98.51,98.525,17400000.0
2008-05-15 18:19:00,98.525,98.535,98.505,98.505,15600000.0
2008-05-15 18:20:00,98.5,98.555,98.5,98.555,50900000.0
2008-05-15 18:21:00,98.555,98.555,98.485,98.53,35100000.0
2008-05-15 18:22:00,98.53,98.565,98.53,98.555,14000000.0
2008-05-15 18:23:00,98.555,98.575,98.555,98.565,23200000.0
2008-05-15 18:24:00,98.575,98.595,98.55,98.59,42700000.0
2008-05-15 18:25:00,98.595,98.62,98.59,98.605,24700000.0
2008-05-15 18:26:00,98.61,98.625,98.58,98.59,24500000.0
2008-05-15 18:27:00,98.585,98.645,98.58,98.635,34600000.0
2008-05-15 18:28:00,98.64,98.67,98.63,98.66,49900000.0
2008-05-15 18:29:00,98.66,98.66,98.605,98.66,47400000.0
2008-05-15 18:30:00,98.655,98.67,98.6,98.61,49500000.0
2008-05-15 18:31:00,98.61,98.63,98.595,98.615,26600000.0
2008-05-15 18:32:00,98.615,98.655,98.615,98.65,14600000.0
2008-05-15 18:33:00,98.65,98.65,98.605,98.61,18100000.0
2008-05-15 18:34:00,98.605,98.63,98.58,98.62,39200000.0
2008-05-15 18:35:00,98.62,98.64,98.595,98.595,38200000.0
2008-05-15 18:36:00,98.595,98.595,98.56,98.59,27200000.0
2008-05-15 18:37:00,98.59,98.665,98.57,98.61,76200000.0
2008-05-15 18:38:00,98.61,98.65,98.52,98.56,65300000.0
2008-05-15 18:39:00,98.56,98.57,98.48,98.485,57200000.0
2008-05-15 18:40:00,98.49,98.525,98.47,98.48,29800000.0
2008-05-15 18:41:00,98.48,98.48,98.41,98.425,47600000.0
2008-05-15 18:42:00,98.425,98.44,98.39,98.41,52000000.0
2008-05-15 18:43:00,98.41,98.415,98.325,98.335,30800000.0
2008-05-15 18:44:00,98.335,98.35,98.325,98.34,35100000.0
2008-05-15 18:45:00,98.34,98.445,98.34,98.445,35700000.0
2008-05-15 18:46:00,98.445,98.47,98.44,98.47,20800000.0
2008-05-15 18:47:00,98.47,98.47,98.415,98.42,22900000.0
2008-05-15 18:48:00,98.42,98.43,98.34,98.345,28500000.0
2008-05-15 18:49:00,98.345,98.36,98.3,98.325,39000000.0
2008-05-15 18:50:00,98.325,98.34,98.31,98.33,18500000.0
2008-05-15 18:51:00,98.33,98.365,98.31,98.365,18200000.0
2008-05-15 18:52:00,98.375,98.41,98.375,98.41,14100000.0
2008-05-15 18:53:00,98.4,98.4,98.36,98.37,14900000.0
2008-05-15 18:54:00,98.37,98.4,98.335,98.37,43700000.0
2008-05-15 18:55:00,98.37,98.41,98.37,98.395,17200000.0
2008-05-15 18:56:00,98.395,98.42,98.37,98.37,56900000.0
2008-05-15 18:57:00,98.37,98.38,98.335,98.345,18300000.0
2008-05-15 18:58:00,98.345,98.365,98.34,98.365,26200000.0
2008-05-15 18:59:00,98.37,98.43,98.37,98.405,64000000.0
2008-05-15 19:00:00,98.405,98.425,98.33,98.41,124900000.0
2008-05-15 19:01:00,98.41,98.41,98.365,98.37,19600000.0
2008-05-15 19:02:00,98.37,98.43,98.37,98.43,34400000.0
2008-05-15 19:03:00,98.425,98.445,98.42,98.435,14900000.0
2008-05-15 19:04:00,98.435,98.45,98.43,98.43,19500000.0
2008-05-15 19:05:00,98.43,98.51,98.43,98.49,31000000.0
2008-05-15 19:06:00,98.49,98.52,98.47,98.48,30300000.0
2008-05-15 19:07:00,98.48,98.5,98.455,98.48,61600000.0
2008-05-15 19:08:00,98.48,98.54,98.48,98.505,60900000.0
2008-05-15 19:09:00,98.505,98.52,98.38,98.385,49400000.0
2008-05-15 19:10:00,98.385,98.44,98.38,98.425,47500000.0
2008-05-15 19:11:00,98.425,98.47,98.42,98.42,39500000.0
2008-05-15 19:12:00,98.42,98.44,98.42,98.42,22900000.0
2008-05-15 19:13:00,98.43,98.47,98.43,98.47,33100000.0
2008-05-15 19:14:00,98.465,98.465,98.41,98.44,27200000.0
2008-05-15 19:15:00,98.44,98.46,98.42,98.42,36800000.0
2008-05-15 19:16:00,98.42,98.42,98.35,98.355,55700000.0
2008-05-15 19:17:00,98.36,98.37,98.33,98.345,51700000.0
2008-05-15 19:18:00,98.345,98.385,98.33,98.345,38600000.0
2008-05-15 19:19:00,98.34,98.37,98.34,98.35,20600000.0
2008-05-15 19:20:00,98.35,98.365,98.31,98.335,56400000.0
2008-05-15 19:21:00,98.335,98.345,98.32,98.335,41800000.0
2008-05-15 19:22:00,98.335,98.35,98.33,98.345,18300000.0
2008-05-15 19:23:00,98.345,98.375,98.34,98.37,25300000.0
2008-05-15 19:24:00,98.37,98.42,98.37,98.41,28800000.0
2008-05-15 19:25:00,98.41,98.41,98.39,98.4,15800000.0
2008-05-15 19:26:00,98.4,98.41,98.39,98.41,23100000.0
2008-05-15 19:27:00,98.41,98.42,98.38,98.4,15900000.0
2008-05-15 19:28:00,98.4,98.4,98.37,98.37,8500000.0
2008-05-15 19:29:00,98.375,98.39,98.36,98.36,31800000.0
2008-05-15 19:30:00,98.36,98.39,98.345,98.385,35300000.0
2008-05-15 19:31:00,98.385,98.39,98.38,98.38,11400000.0
2008-05-15 19:32:00,98.39,98.395,98.38,98.395,8400000.0
2008-05-15 19:33:00,98.39,98.4,98.39,98.4,12300000.0
2008-05-15 19:34:00,98.4,98.41,98.39,98.39,8400000.0
2008-05-15 19:35:00,98.39,98.39,98.39,98.39,900000.0
2008-05-15 19:36:00,98.39,98.395,98.38,98.38,6600000.0
2008-05-15 19:37:00,98.38,98.39,98.345,98.345,26600000.0
2008-05-15 19:38:00,98.345,98.39,98.32,98.375,33400000.0
2008-05-15 19:39:00,98.375,98.375,98.33,98.34,32600000.0
2008-05-15 19:40:00,98.34,98.36,98.34,98.35,14800000.0
2008-05-15 19:41:00,98.35,98.36,98.35,98.36,9700000.0
2008-05-15 19:42:00,98.36,98.36,98.32,98.33,27500000.0
2008-05-15 19:43:00,98.33,98.35,98.33,98.345,25400000.0
2008-05-15 19:44:00,98.345,98.39,98.345,98.39,30100000.0
2008-05-15 19:45:00,98.39,98.415,98.38,98.41,13300000.0
2008-05-15 19:46:00,98.405,98.435,98.39,98.43,47800000.0
2008-05-15 19:47:00,98.425,98.425,98.39,98.41,39900000.0
2008-05-15 19:48:00,98.41,98.41,98.365,98.37,54900000.0
2008-05-15 19:49:00,98.365,98.37,98.365,98.37,4000000.0
2008-05-15 19:50:00,98.37,98.37,98.33,98.34,18700000.0
2008-05-15 19:51:00,98.34,98.36,98.3,98.34,39900000.0
2008-05-15 19:52:00,98.345,98.37,98.345,98.36,17900000.0
2008-05-15 19:53:00,98.36,98.37,98.32,98.33,22700000.0
2008-05-15 19:54:00,98.33,98.34,98.305,98.31,30400000.0
2008-05-15 19:55:00,98.31,98.33,98.29,98.32,54000000.0
2008-05-15 19:56:00,98.315,98.37,98.315,98.37,27200000.0
2008-05-15 19:57:00,98.37,98.41,98.37,98.39,46900000.0
2008-05-15 19:58:00,98.39,98.42,98.385,98.42,16200000.0
2008-05-15 19:59:00,98.42,98.47,98.415,98.47,39200000.0
2008-05-15 20:00:00,98.47,98.475,98.45,98.45,22200000.0
2008-05-15 20:01:00,98.45,98.45,98.44,98.45,10500000.0
2008-05-15 20:02:00,98.45,98.45,98.42,98.445,12700000.0
2008-05-15 20:03:00,98.445,98.47,98.435,98.455,26000000.0
2008-05-15 20:04:00,98.455,98.515,98.455,98.495,37700000.0
2008-05-15 20:05:00,98.495,98.52,98.485,98.52,19400000.0
2008-05-15 20:06:00,98.52,98.52,98.5,98.51,20100000.0
2008-05-15 20:07:00,98.515,98.52,98.44,98.47,39800000.0
2008-05-15 20:08:00,98.47,98.485,98.465,98.47,20000000.0
2008-05-15 20:09:00,98.47,98.49,98.47,98.47,13200000.0
2008-05-15 20:10:00,98.47,98.5,98.47,98.495,22100000.0
2008-05-15 20:11:00,98.495,98.495,98.485,98.49,7700000.0
2008-05-15 20:12:00,98.49,98.49,98.45,98.47,36300000.0
2008-05-15 20:13:00,98.47,98.48,98.465,98.48,28800000.0
2008-05-15 20:14:00,98.48,98.49,98.475,98.49,4600000.0
2008-05-15 20:15:00,98.49,98.5,98.49,98.49,5300000.0
2008-05-15 20:16:00,98.49,98.54,98.49,98.5,28200000.0
2008-05-15 20:17:00,98.5,98.51,98.465,98.505,21100000.0
2008-05-15 20:18:00,98.5,98.55,98.5,98.53,12600000.0
2008-05-15 20:19:00,98.52,98.54,98.515,98.515,3900000.0
2008-05-15 20:20:00,98.515,98.55,98.515,98.535,9700000.0
2008-05-15 20:21:00,98.53,98.545,98.51,98.51,14900000.0
2008-05-15 20:22:00,98.51,98.52,98.51,98.52,900000.0
2008-05-15 20:23:00,98.51,98.51,98.48,98.49,18800000.0
2008-05-15 20:24:00,98.49,98.52,98.49,98.52,8100000.0
2008-05-15 20:25:00,98.52,98.52,98.5,98.5,3900000.0
2008-05-15 20:26:00,98.49,98.49,98.455,98.48,32400000.0
2008-05-15 20:27:00,98.485,98.495,98.43,98.47,22100000.0
2008-05-15 20:28:00,98.465,98.49,98.415,98.48,22600000.0
2008-05-15 20:29:00,98.48,98.505,98.47,98.5,6300000.0
2008-05-15 20:30:00,98.51,98.52,98.48,98.48,10500000.0
2008-05-15 20:31:00,98.48,98.48,98.45,98.46,16300000.0
2008-05-15 20:32:00,98.47,98.47,98.46,98.46,3000000.0
2008-05-15 20:33:00,98.46,98.46,98.46,98.46,3300000.0
2008-05-15 20:34:00,98.46,98.48,98.46,98.48,3300000.0
2008-05-15 20:35:00,98.48,98.49,98.46,98.48,12600000.0
2008-05-15 20:36:00,98.49,98.5,98.49,98.49,3000000.0
2008-05-15 20:37:00,98.48,98.48,98.45,98.46,9300000.0
2008-05-15 20:38:00,98.46,98.46,98.45,98.45,5100000.0
2008-05-15 20:39:00,98.46,98.49,98.46,98.49,17700000.0
2008-05-15 20:40:00,98.49,98.51,98.49,98.5,7200000.0
2008-05-15 20:41:00,98.505,98.53,98.505,98.51,6000000.0
2008-05-15 20:42:00,98.52,98.53,98.5,98.5,12400000.0
2008-05-15 20:43:00,98.5,98.505,98.48,98.5,20000000.0
2008-05-15 20:44:00,98.51,98.51,98.49,98.51,11600000.0
2008-05-15 20:45:00,98.51,98.52,98.495,98.51,9400000.0
2008-05-15 20:46:00,98.51,98.535,98.51,98.52,24400000.0
2008-05-15 20:47:00,98.52,98.525,98.515,98.515,9300000.0
2008-05-15 20:48:00,98.515,98.515,98.49,98.5,6000000.0
2008-05-15 20:49:00,98.495,98.525,98.49,98.525,17100000.0
2008-05-15 20:50:00,98.52,98.52,98.5,98.5,15700000.0
2008-05-15 20:51:00,98.51,98.55,98.51,98.54,9600000.0
2008-05-15 20:52:00,98.54,98.56,98.53,98.545,14300000.0
2008-05-15 20:53:00,98.54,98.57,98.54,98.56,12800000.0
2008-05-15 20:54:00,98.56,98.59,98.55,98.59,25200000.0
2008-05-15 20:55:00,98.59,98.62,98.575,98.58,41500000.0
2008-05-15 20:56:00,98.58,98.585,98.57,98.575,12600000.0
2008-05-15 20:57:00,98.57,98.57,98.555,98.555,9600000.0
2008-05-15 20:58:00,98.55,98.59,98.55,98.59,28800000.0
2008-05-15 20:59:00,98.59,98.59,98.545,98.56,36000000.0
2008-05-15 21:00:00,98.56,98.57,98.525,98.55,43900000.0
2008-05-15 21:01:00,98.55,98.565,98.53,98.53,17400000.0
2008-05-15 21:02:00,98.525,98.54,98.49,98.51,15800000.0
2008-05-15 21:03:00,98.51,98.51,98.46,98.49,81100000.0
2008-05-15 21:04:00,98.49,98.495,98.45,98.45,38900000.0
2008-05-15 21:05:00,98.45,98.46,98.43,98.45,42100000.0
2008-05-15 21:06:00,98.455,98.49,98.395,98.395,59300000.0
2008-05-15 21:07:00,98.395,98.4,98.35,98.36,84900000.0
2008-05-15 21:08:00,98.36,98.42,98.3,98.42,54900000.0
2008-05-15 21:09:00,98.42,98.42,98.345,98.36,38100000.0
2008-05-15 21:10:00,98.37,98.39,98.36,98.36,12100000.0
2008-05-15 21:11:00,98.365,98.39,98.365,98.38,8900000.0
2008-05-15 21:12:00,98.385,98.455,98.38,98.455,20000000.0
2008-05-15 21:13:00,98.45,98.47,98.45,98.46,8700000.0
2008-05-15 21:14:00,98.46,98.5,98.45,98.475,21900000.0
2008-05-15 21:15:00,98.475,98.48,98.465,98.465,23900000.0
2008-05-15 21:16:00,98.465,98.465,98.46,98.465,18200000.0
2008-05-15 21:17:00,98.47,98.49,98.465,98.49,12300000.0
2008-05-15 21:18:00,98.485,98.52,98.47,98.51,7700000.0
2008-05-15 21:19:00,98.51,98.545,98.51,98.54,17700000.0
2008-05-15 21:20:00,98.54,98.55,98.48,98.48,35500000.0
2008-05-15 21:21:00,98.48,98.485,98.44,98.44,32700000.0
2008-05-15 21:22:00,98.44,98.46,98.44,98.46,29500000.0
2008-05-15 21:23:00,98.445,98.45,98.44,98.45,7700000.0
2008-05-15 21:24:00,98.45,98.49,98.45,98.46,27100000.0
2008-05-15 21:25:00,98.46,98.48,98.46,98.48,29500000.0
2008-05-15 21:26:00,98.48,98.49,98.48,98.48,13500000.0
2008-05-15 21:27:00,98.48,98.49,98.475,98.48,23500000.0
2008-05-15 21:28:00,98.49,98.5,98.47,98.47,23100000.0
2008-05-15 21:29:00,98.47,98.485,98.47,98.48,15000000.0
2008-05-15 21:30:00,98.48,98.485,98.47,98.475,4900000.0
2008-05-15 21:31:00,98.48,98.48,98.42,98.42,8800000.0
2008-05-15 21:32:00,98.425,98.44,98.42,98.43,8500000.0
2008-05-15 21:33:00,98.435,98.45,98.435,98.44,9500000.0
2008-05-15 21:34:00,98.435,98.47,98.435,98.44,13400000.0
2008-05-15 21:35:00,98.425,98.44,98.405,98.41,51800000.0
2008-05-15 21:36:00,98.415,98.42,98.41,98.42,10600000.0
2008-05-15 21:37:00,98.42,98.44,98.42,98.42,17700000.0
2008-05-15 21:38:00,98.42,98.43,98.41,98.43,17000000.0
2008-05-15 21:39:00,98.43,98.47,98.42,98.42,35600000.0
2008-05-15 21:40:00,98.425,98.45,98.425,98.45,8600000.0
2008-05-15 21:41:00,98.45,98.49,98.45,98.49,12300000.0
2008-05-15 21:42:00,98.49,98.5,98.47,98.47,16200000.0
2008-05-15 21:43:00,98.47,98.475,98.46,98.47,7600000.0
2008-05-15 21:44:00,98.475,98.49,98.475,98.485,7900000.0
2008-05-15 21:45:00,98.49,98.505,98.49,98.5,9600000.0
2008-05-15 21:46:00,98.5,98.5,98.48,98.49,6500000.0
2008-05-15 21:47:00,98.49,98.49,98.49,98.49,800000.0
2008-05-15 21:48:00,98.49,98.5,98.49,98.5,3100000.0
2008-05-15 21:49:00,98.505,98.51,98.475,98.48,22800000.0
2008-05-15 21:50:00,98.48,98.485,98.47,98.48,26000000.0
2008-05-15 21:51:00,98.48,98.48,98.48,98.48,4800000.0
2008-05-15 21:52:00,98.48,98.48,98.47,98.48,6800000.0
2008-05-15 21:53:00,98.48,98.49,98.48,98.49,8100000.0
2008-05-15 21:54:00,98.48,98.49,98.48,98.49,3200000.0
2008-05-15 21:55:00,98.49,98.5,98.49,98.49,5700000.0
2008-05-15 21:56:00,98.49,98.49,98.45,98.46,14400000.0
2008-05-15 21:57:00,98.46,98.52,98.46,98.51,23700000.0
2008-05-15 21:58:00,98.52,98.53,98.52,98.52,12900000.0
2008-05-15 21:59:00,98.52,98.52,98.47,98.48,24600000.0
2008-05-15 22:00:00,98.48,98.48,98.47,98.47,5000000.0
2008-05-15 22:01:00,98.475,98.48,98.475,98.48,700000.0
2008-05-15 22:02:00,98.48,98.48,98.48,98.48,600000.0
2008-05-15 22:03:00,98.49,98.49,98.455,98.46,22400000.0
2008-05-15 22:04:00,98.465,98.475,98.46,98.475,11400000.0
2008-05-15 22:05:00,98.47,98.49,98.47,98.48,22700000.0
2008-05-15 22:06:00,98.48,98.49,98.47,98.48,12100000.0
2008-05-15 22:07:00,98.48,98.49,98.48,98.48,8900000.0
2008-05-15 22:08:00,98.485,98.49,98.46,98.46,16600000.0
2008-05-15 22:09:00,98.46,98.47,98.46,98.47,5600000.0
2008-05-15 22:10:00,98.48,98.5,98.465,98.5,13200000.0
2008-05-15 22:11:00,98.49,98.5,98.49,98.5,3400000.0
2008-05-15 22:12:00,98.5,98.51,98.5,98.51,1400000.0
2008-05-15 22:13:00,98.51,98.51,98.485,98.49,27900000.0
2008-05-15 22:14:00,98.49,98.5,98.49,98.5,4500000.0
2008-05-15 22:15:00,98.5,98.5,98.5,98.5,2200000.0
2008-05-15 22:16:00,98.5,98.52,98.5,98.52,6100000.0
2008-05-15 22:17:00,98.52,98.52,98.52,98.52,900000.0
2008-05-15 22:18:00,98.52,98.545,98.52,98.54,7600000.0
2008-05-15 22:19:00,98.54,98.55,98.54,98.55,6000000.0
2008-05-15 22:20:00,98.55,98.55,98.54,98.54,2100000.0
2008-05-15 22:21:00,98.54,98.55,98.54,98.55,2300000.0
2008-05-15 22:22:00,98.55,98.56,98.55,98.55,8000000.0
2008-05-15 22:23:00,98.55,98.55,98.55,98.55,16700000.0
2008-05-15 22:24:00,98.55,98.55,98.55,98.55,600000.0
2008-05-15 22:25:00,98.55,98.55,98.54,98.55,23400000.0
2008-05-15 22:26:00,98.55,98.55,98.52,98.52,21700000.0
2008-05-15 22:27:00,98.52,98.525,98.495,98.495,47700000.0
2008-05-15 22:28:00,98.5,98.505,98.465,98.47,45900000.0
2008-05-15 22:29:00,98.47,98.48,98.455,98.48,17700000.0
2008-05-15 22:30:00,98.48,98.48,98.465,98.475,7700000.0
2008-05-15 22:31:00,98.48,98.53,98.48,98.52,29100000.0
2008-05-15 22:32:00,98.525,98.53,98.52,98.53,43500000.0
2008-05-15 22:33:00,98.53,98.545,98.51,98.52,86400000.0
2008-05-15 22:34:00,98.53,98.56,98.525,98.545,52800000.0
2008-05-15 22:35:00,98.54,98.545,98.525,98.53,18900000.0
2008-05-15 22:36:00,98.53,98.57,98.52,98.56,22900000.0
2008-05-15 22:37:00,98.565,98.57,98.515,98.515,43500000.0
2008-05-15 22:38:00,98.52,98.54,98.515,98.535,59900000.0
2008-05-15 22:39:00,98.53,98.555,98.52,98.555,49800000.0
2008-05-15 22:40:00,98.555,98.555,98.53,98.545,20100000.0
2008-05-15 22:41:00,98.54,98.545,98.515,98.52,20300000.0
2008-05-15 22:42:00,98.52,98.52,98.475,98.52,80800000.0
2008-05-15 22:43:00,98.53,98.53,98.52,98.52,5800000.0
2008-05-15 22:44:00,98.525,98.53,98.51,98.53,61900000.0
2008-05-15 22:45:00,98.53,98.53,98.49,98.49,41400000.0
2008-05-15 22:46:00,98.49,98.51,98.49,98.49,58400000.0
2008-05-15 22:47:00,98.49,98.49,98.49,98.49,1900000.0
2008-05-15 22:48:00,98.49,98.51,98.49,98.51,16800000.0
2008-05-15 22:49:00,98.51,98.53,98.5,98.5,35100000.0
2008-05-15 22:50:00,98.515,98.54,98.515,98.53,56900000.0
2008-05-15 22:51:00,98.53,98.53,98.485,98.485,15900000.0
2008-05-15 22:52:00,98.485,98.49,98.48,98.49,16900000.0
2008-05-15 22:53:00,98.49,98.53,98.485,98.52,69900000.0
2008-05-15 22:54:00,98.525,98.53,98.51,98.515,29200000.0
2008-05-15 22:55:00,98.515,98.515,98.515,98.515,8400000.0
2008-05-15 22:56:00,98.515,98.515,98.515,98.515,3200000.0
2008-05-15 22:57:00,98.515,98.515,98.515,98.515,6000000.0
2008-05-15 22:58:00,98.515,98.515,98.515,98.515,2800000.0
2008-05-15 22:59:00,98.515,98.515,98.49,98.49,1500000.0
2008-05-15 23:00:00,98.46,98.46,98.42,98.44,72000000.0
2008-05-15 23:01:00,98.43,98.44,98.42,98.42,48000000.0
2008-05-15 23:02:00,98.43,98.45,98.35,98.43,26200000.0
2008-05-15 23:03:00,98.42,98.43,98.42,98.43,4100000.0
2008-05-15 23:04:00,98.44,98.45,98.43,98.44,9200000.0
2008-05-15 23:05:00,98.44,98.44,98.43,98.43,1500000.0
2008-05-15 23:06:00,98.435,98.45,98.4,98.4,6000000.0
2008-05-15 23:07:00,98.395,98.395,98.36,98.36,16000000.0
2008-05-15 23:08:00,98.36,98.36,98.305,98.35,19400000.0
2008-05-15 23:09:00,98.33,98.34,98.33,98.34,2400000.0
2008-05-15 23:10:00,98.34,98.34,98.32,98.34,4200000.0
2008-05-15 23:11:00,98.34,98.35,98.34,98.35,1800000.0
2008-05-15 23:12:00,98.36,98.36,98.34,98.36,3900000.0
2008-05-15 23:13:00,98.36,98.36,98.36,98.36,1500000.0
2008-05-15 23:14:00,98.35,98.35,98.35,98.35,600000.0
2008-05-15 23:15:00,98.35,98.36,98.34,98.36,6600000.0
2008-05-15 23:16:00,98.36,98.36,98.36,98.36,2100000.0
2008-05-15 23:17:00,98.36,98.36,98.36,98.36,1200000.0
2008-05-15 23:18:00,98.324,98.353,98.324,98.347,234900003.0
2008-05-15 23:19:00,98.37,98.37,98.37,98.37,1200000.0
2008-05-15 23:20:00,98.37,98.37,98.37,98.37,1200000.0
2008-05-15 23:21:00,98.37,98.37,98.37,98.37,6000000.0
2008-05-15 23:22:00,98.37,98.38,98.37,98.38,2700000.0
2008-05-15 23:23:00,98.375,98.385,98.375,98.385,1200000.0
2008-05-15 23:24:00,98.39,98.43,98.39,98.4,21000000.0
2008-05-15 23:25:00,98.405,98.41,98.405,98.41,900000.0
2008-05-15 23:26:00,98.41,98.42,98.41,98.41,11500000.0
2008-05-15 23:27:00,98.41,98.41,98.355,98.385,33300000.0
2008-05-15 23:28:00,98.385,98.39,98.35,98.365,56000000.0
2008-05-15 23:29:00,98.37,98.38,98.36,98.38,17800000.0
2008-05-15 23:30:00,98.38,98.38,98.38,98.38,4500000.0
2008-05-15 23:31:00,98.38,98.38,98.38,98.38,600000.0
2008-05-15 23:32:00,98.38,98.4,98.38,98.4,3300000.0
2008-05-15 23:33:00,98.4,98.4,98.4,98.4,1500000.0
2008-05-15 23:34:00,98.39,98.4,98.375,98.4,8700000.0
2008-05-15 23:35:00,98.4,98.4,98.37,98.38,6900000.0
2008-05-15 23:36:00,98.39,98.39,98.39,98.39,4500000.0
2008-05-15 23:37:00,98.39,98.4,98.38,98.38,9300000.0
2008-05-15 23:38:00,98.38,98.38,98.37,98.375,3000000.0
2008-05-15 23:39:00,98.375,98.375,98.37,98.375,1200000.0
2008-05-15 23:40:00,98.37,98.385,98.37,98.375,2700000.0
2008-05-15 23:41:00,98.345,98.367,98.345,98.358,117500000.0
2008-05-15 23:42:00,98.37,98.37,98.355,98.36,5400000.0
2008-05-15 23:43:00,98.355,98.355,98.35,98.35,2700000.0
2008-05-15 23:44:00,98.35,98.385,98.35,98.375,5100000.0
2008-05-15 23:45:00,98.38,98.39,98.38,98.39,2700000.0
2008-05-15 23:46:00,98.39,98.39,98.38,98.38,600000.0
2008-05-15 23:47:00,98.38,98.39,98.365,98.365,6300000.0
2008-05-15 23:48:00,98.365,98.38,98.36,98.38,5700000.0
2008-05-15 23:49:00,98.385,98.385,98.385,98.385,300000.0
2008-05-15 23:50:00,98.38,98.385,98.38,98.385,600000.0
2008-05-15 23:51:00,98.39,98.45,98.385,98.45,26200000.0
2008-05-15 23:52:00,98.45,98.45,98.405,98.405,5900000.0
2008-05-15 23:53:00,98.41,98.42,98.395,98.41,2700000.0
2008-05-15 23:54:00,98.41,98.41,98.41,98.41,600000.0
2008-05-15 23:55:00,98.41,98.41,98.41,98.41,300000.0
2008-05-15 23:56:00,98.41,98.42,98.41,98.42,11700000.0
2008-05-15 23:57:00,98.42,98.42,98.42,98.42,1800000.0
2008-05-15 23:58:00,98.42,98.43,98.42,98.42,22600000.0
2008-05-15 23:59:00,98.42,98.43,98.4,98.4,25000000.0
2008-05-16 00:00:00,98.4,98.42,98.38,98.39,37800000.0
2008-05-16 00:01:00,98.39,98.4,98.39,98.4,25500000.0
2008-05-16 00:02:00,98.39,98.4,98.38,98.38,203500000.0
2008-05-16 00:03:00,98.39,98.4,98.38,98.4,163200000.0
2008-05-16 00:04:00,98.4,98.4,98.34,98.35,302600000.0
2008-05-16 00:05:00,98.35,98.35,98.335,98.34,14900000.0
2008-05-16 00:06:00,98.34,98.34,98.34,98.34,300000.0
2008-05-16 00:07:00,98.345,98.38,98.345,98.38,2000000.0
2008-05-16 00:08:00,98.38,98.38,98.34,98.36,18600000.0
2008-05-16 00:09:00,98.36,98.36,98.35,98.35,5600000.0
2008-05-16 00:10:00,98.35,98.37,98.35,98.36,10900000.0
2008-05-16 00:11:00,98.37,98.37,98.36,98.37,5100000.0
2008-05-16 00:12:00,98.37,98.37,98.365,98.365,8600000.0
2008-05-16 00:13:00,98.365,98.37,98.365,98.37,3800000.0
2008-05-16 00:14:00,98.365,98.385,98.365,98.38,25100000.0
2008-05-16 00:15:00,98.38,98.39,98.38,98.39,25100000.0
2008-05-16 00:16:00,98.39,98.4,98.39,98.4,2100000.0
2008-05-16 00:17:00,98.395,98.395,98.39,98.39,2100000.0
2008-05-16 00:18:00,98.395,98.4,98.395,98.395,1800000.0
2008-05-16 00:19:00,98.4,98.415,98.4,98.41,2200000.0
2008-05-16 00:20:00,98.415,98.425,98.41,98.425,2400000.0
2008-05-16 00:21:00,98.425,98.425,98.425,98.425,300000.0
2008-05-16 00:22:00,98.425,98.515,98.425,98.5,90500000.0
2008-05-16 00:23:00,98.505,98.51,98.46,98.485,85100000.0
2008-05-16 00:24:00,98.485,98.5,98.48,98.5,22000000.0
2008-05-16 00:25:00,98.5,98.5,98.475,98.48,65100000.0
2008-05-16 00:26:00,98.48,98.49,98.48,98.49,19600000.0
2008-05-16 00:27:00,98.49,98.5,98.465,98.48,52400000.0
2008-05-16 00:28:00,98.48,98.52,98.48,98.51,40900000.0
2008-05-16 00:29:00,98.51,98.52,98.51,98.52,39400000.0
2008-05-16 00:30:00,98.525,98.53,98.515,98.52,17800000.0
2008-05-16 00:31:00,98.52,98.525,98.52,98.525,17000000.0
2008-05-16 00:32:00,98.525,98.54,98.52,98.525,48300000.0
2008-05-16 00:33:00,98.53,98.535,98.53,98.53,11500000.0
2008-05-16 00:34:00,98.53,98.53,98.515,98.53,19400000.0
2008-05-16 00:35:00,98.53,98.53,98.53,98.53,3400000.0
2008-05-16 00:36:00,98.53,98.53,98.53,98.53,1200000.0
2008-05-16 00:37:00,98.53,98.53,98.51,98.51,14300000.0
2008-05-16 00:38:00,98.51,98.51,98.51,98.51,36500000.0
2008-05-16 00:39:00,98.51,98.52,98.5,98.515,31400000.0
2008-05-16 00:40:00,98.515,98.515,98.51,98.51,1500000.0
2008-05-16 00:41:00,98.51,98.51,98.51,98.51,300000.0
2008-05-16 00:42:00,98.51,98.515,98.51,98.51,21700000.0
2008-05-16 00:43:00,98.51,98.52,98.51,98.515,16800000.0
2008-05-16 00:44:00,98.535,98.59,98.535,98.555,12900000.0
2008-05-16 00:45:00,98.555,98.57,98.54,98.56,153700000.0
2008-05-16 00:46:00,98.56,98.58,98.555,98.58,173300002.0
2008-05-16 00:47:00,98.585,98.62,98.575,98.615,34600000.0
2008-05-16 00:48:00,98.62,98.66,98.62,98.66,96400000.0
2008-05-16 00:49:00,98.66,98.67,98.64,98.65,275600000.0
2008-05-16 00:50:00,98.65,98.66,98.63,98.65,218400000.0
2008-05-16 00:51:00,98.65,98.65,98.63,98.63,36900000.0
2008-05-16 00:52:00,98.63,98.64,98.62,98.63,103700000.0
2008-05-16 00:53:00,98.63,98.63,98.62,98.62,198200000.0
2008-05-16 00:54:00,98.62,98.62,98.575,98.59,187500000.0
2008-05-16 00:55:00,98.59,98.6,98.57,98.595,256300000.0
2008-05-16 00:56:00,98.59,98.59,98.575,98.58,368700000.0
2008-05-16 00:57:00,98.58,98.58,98.56,98.56,109100000.0
2008-05-16 00:58:00,98.56,98.57,98.56,98.565,12600000.0
2008-05-16 00:59:00,98.565,98.565,98.48,98.51,125400000.0
2008-05-16 01:00:00,98.515,98.57,98.515,98.57,30700000.0
2008-05-16 01:01:00,98.57,98.6,98.57,98.6,35800000.0
2008-05-16 01:02:00,98.534,98.572,98.531,98.545,364200000.0
2008-05-16 01:03:00,98.6,98.6,98.6,98.6,5600000.0
2008-05-16 01:04:00,98.6,98.6,98.6,98.6,7300000.0
2008-05-16 01:05:00,98.6,98.6,98.6,98.6,16100000.0
2008-05-16 01:06:00,98.6,98.6,98.545,98.545,144700000.0
2008-05-16 01:07:00,98.545,98.565,98.52,98.53,81100000.0
2008-05-16 01:08:00,98.52,98.525,98.515,98.52,122000000.0
2008-05-16 01:09:00,98.52,98.53,98.52,98.52,95300000.0
2008-05-16 01:10:00,98.52,98.52,98.49,98.49,114600000.0
2008-05-16 01:11:00,98.49,98.515,98.485,98.495,52700000.0
2008-05-16 01:12:00,98.495,98.51,98.49,98.5,23500000.0
2008-05-16 01:13:00,98.495,98.505,98.495,98.5,15700000.0
2008-05-16 01:14:00,98.5,98.58,98.49,98.57,167100000.0
2008-05-16 01:15:00,98.57,98.58,98.55,98.58,88700000.0
2008-05-16 01:16:00,98.58,98.585,98.57,98.57,45400000.0
2008-05-16 01:17:00,98.57,98.625,98.57,98.61,169400000.0
2008-05-16 01:18:00,98.61,98.68,98.61,98.68,50600000.0
2008-05-16 01:19:00,98.68,98.68,98.68,98.68,9000000.0
2008-05-16 01:20:00,98.68,98.68,98.68,98.68,3000000.0
2008-05-16 01:21:00,98.68,98.68,98.68,98.68,6600000.0
2008-05-16 01:22:00,98.68,98.68,98.625,98.63,41000000.0
2008-05-16 01:23:00,98.63,98.65,98.63,98.65,60300000.0
2008-05-16 01:24:00,98.65,98.65,98.65,98.65,34900000.0
2008-05-16 01:25:00,98.65,98.65,98.635,98.635,95800000.0
2008-05-16 01:26:00,98.635,98.64,98.615,98.64,279400000.0
2008-05-16 01:27:00,98.64,98.64,98.63,98.63,14500000.0
2008-05-16 01:28:00,98.63,98.64,98.63,98.64,146900000.0
2008-05-16 01:29:00,98.64,98.66,98.62,98.63,70100000.0
2008-05-16 01:30:00,98.63,98.66,98.63,98.66,96300000.0
2008-05-16 01:31:00,98.66,98.67,98.66,98.67,35100000.0
2008-05-16 01:32:00,98.67,98.67,98.625,98.625,44600000.0
2008-05-16 01:33:00,98.625,98.635,98.62,98.63,150300000.0
2008-05-16 01:34:00,98.63,98.635,98.59,98.6,74700000.0
2008-05-16 01:35:00,98.6,98.64,98.6,98.62,125200000.0
2008-05-16 01:36:00,98.62,98.63,98.62,98.63,47700000.0
2008-05-16 01:37:00,98.63,98.65,98.62,98.63,341400000.0
2008-05-16 01:38:00,98.63,98.66,98.62,98.66,208500000.0
2008-05-16 01:39:00,98.66,98.68,98.65,98.66,114800000.0
2008-05-16 01:40:00,98.67,98.68,98.66,98.68,193600000.0
2008-05-16 01:41:00,98.68,98.69,98.66,98.66,123000000.0
2008-05-16 01:42:00,98.66,98.68,98.66,98.67,202400000.0
2008-05-16 01:43:00,98.67,98.67,98.64,98.64,187400000.0
2008-05-16 01:44:00,98.64,98.64,98.6,98.61,427300000.0
2008-05-16 01:45:00,98.61,98.62,98.6,98.6,173600000.0
2008-05-16 01:46:00,98.6,98.67,98.6,98.66,120600000.0
2008-05-16 01:47:00,98.67,98.68,98.66,98.66,273400000.0
2008-05-16 01:48:00,98.66,98.67,98.65,98.65,126400000.0
2008-05-16 01:49:00,98.65,98.66,98.62,98.62,147600000.0
2008-05-16 01:50:00,98.64,98.69,98.56,98.59,552600000.0
2008-05-16 01:51:00,98.595,98.63,98.59,98.63,145500000.0
2008-05-16 01:52:00,98.63,98.63,98.58,98.58,478900000.0
2008-05-16 01:53:00,98.58,98.62,98.57,98.59,487300000.0
2008-05-16 01:54:00,98.6,98.61,98.58,98.58,509299999.0
2008-05-16 01:55:00,98.58,98.59,98.57,98.58,290100001.0
2008-05-16 01:56:00,98.58,98.59,98.56,98.56,405700000.0
2008-05-16 01:57:00,98.56,98.57,98.53,98.55,398200000.0
2008-05-16 01:58:00,98.55,98.59,98.55,98.58,248900004.0
2008-05-16 01:59:00,98.58,98.59,98.55,98.56,129900001.0
2008-05-16 02:00:00,98.56,98.58,98.56,98.58,81700000.0
2008-05-16 02:01:00,98.58,98.58,98.58,98.58,41000000.0
2008-05-16 02:02:00,98.58,98.58,98.58,98.58,17500000.0
2008-05-16 02:03:00,98.58,98.61,98.58,98.61,195400001.0
2008-05-16 02:04:00,98.61,98.64,98.61,98.63,284200000.0
2008-05-16 02:05:00,98.63,98.63,98.63,98.63,97100000.0
2008-05-16 02:06:00,98.63,98.64,98.63,98.64,64000000.0
2008-05-16 02:07:00,98.64,98.64,98.6,98.6,10800000.0
2008-05-16 02:08:00,98.6,98.6,98.56,98.59,486700000.0
2008-05-16 02:09:00,98.59,98.62,98.59,98.62,139500000.0
2008-05-16 02:10:00,98.62,98.64,98.6,98.61,311100000.0
2008-05-16 02:11:00,98.61,98.62,98.585,98.6,382300000.0
2008-05-16 02:12:00,98.6,98.61,98.59,98.61,325400000.0
2008-05-16 02:13:00,98.62,98.62,98.595,98.6,267500000.0
2008-05-16 02:14:00,98.6,98.6,98.58,98.59,357500000.0
2008-05-16 02:15:00,98.59,98.61,98.585,98.61,521300000.0
2008-05-16 02:16:00,98.6,98.61,98.59,98.59,252300000.0
2008-05-16 02:17:00,98.59,98.59,98.54,98.54,372700000.0
2008-05-16 02:18:00,98.54,98.55,98.53,98.55,285899999.0
2008-05-16 02:19:00,98.55,98.57,98.55,98.55,305200000.0
2008-05-16 02:20:00,98.55,98.55,98.53,98.53,395100000.0
2008-05-16 02:21:00,98.53,98.53,98.52,98.52,236400000.0
2008-05-16 02:22:00,98.52,98.52,98.42,98.44,505700000.0
2008-05-16 02:23:00,98.44,98.45,98.42,98.45,791200000.0
2008-05-16 02:24:00,98.45,98.47,98.44,98.46,472100000.0
2008-05-16 02:25:00,98.46,98.47,98.44,98.45,287400000.0
2008-05-16 02:26:00,98.45,98.47,98.44,98.45,607200000.0
2008-05-16 02:27:00,98.45,98.45,98.44,98.45,113199999.0
2008-05-16 02:28:00,98.45,98.46,98.45,98.45,293200000.0
2008-05-16 02:29:00,98.45,98.48,98.45,98.48,386300003.0
2008-05-16 02:30:00,98.48,98.49,98.465,98.48,141600001.0
2008-05-16 02:31:00,98.48,98.48,98.48,98.48,10400000.0
2008-05-16 02:32:00,98.48,98.48,98.45,98.46,48100000.0
2008-05-16 02:33:00,98.46,98.46,98.405,98.41,254500000.0
2008-05-16 02:34:00,98.41,98.43,98.41,98.43,13300000.0
2008-05-16 02:35:00,98.43,98.43,98.43,98.43,6900000.0
2008-05-16 02:36:00,98.43,98.44,98.41,98.43,248300000.0
2008-05-16 02:37:00,98.43,98.44,98.38,98.38,170500000.0
2008-05-16 02:38:00,98.38,98.41,98.38,98.4,236400000.0
2008-05-16 02:39:00,98.4,98.44,98.4,98.43,281400001.0
2008-05-16 02:40:00,98.43,98.44,98.43,98.44,317000004.0
2008-05-16 02:41:00,98.44,98.44,98.44,98.44,153400000.0
2008-05-16 02:42:00,98.44,98.44,98.42,98.42,179400001.0
2008-05-16 02:43:00,98.42,98.44,98.41,98.43,633199999.0
2008-05-16 02:44:00,98.435,98.45,98.435,98.45,247000002.0
2008-05-16 02:45:00,98.455,98.47,98.45,98.47,53600000.0
2008-05-16 02:46:00,98.47,98.5,98.47,98.49,53300000.0
2008-05-16 02:47:00,98.49,98.54,98.49,98.54,201200000.0
2008-05-16 02:48:00,98.54,98.55,98.51,98.52,178000000.0
2008-05-16 02:49:00,98.52,98.53,98.51,98.525,271100000.0
2008-05-16 02:50:00,98.53,98.54,98.53,98.54,44500000.0
2008-05-16 02:51:00,98.54,98.54,98.54,98.54,68200000.0
2008-05-16 02:52:00,98.54,98.54,98.52,98.53,177300000.0
2008-05-16 02:53:00,98.53,98.55,98.53,98.54,353900000.0
2008-05-16 02:54:00,98.55,98.56,98.54,98.56,702500002.0
2008-05-16 02:55:00,98.56,98.56,98.53,98.55,540000000.0
2008-05-16 02:56:00,98.55,98.57,98.55,98.56,440300000.0
2008-05-16 02:57:00,98.56,98.6,98.56,98.6,416800000.0
2008-05-16 02:58:00,98.6,98.62,98.6,98.6,440600000.0
2008-05-16 02:59:00,98.6,98.63,98.6,98.6,515000000.0
2008-05-16 03:00:00,98.6,98.63,98.59,98.63,179600000.0
2008-05-16 03:01:00,98.63,98.63,98.56,98.56,263000000.0
2008-05-16 03:02:00,98.56,98.59,98.52,98.56,515000000.0
2008-05-16 03:03:00,98.56,98.57,98.55,98.56,69500000.0
2008-05-16 03:04:00,98.56,98.57,98.55,98.55,192500000.0
2008-05-16 03:05:00,98.55,98.58,98.54,98.55,157400000.0
2008-05-16 03:06:00,98.55,98.58,98.52,98.55,159000000.0
2008-05-16 03:07:00,98.55,98.55,98.49,98.5,298100000.0
2008-05-16 03:08:00,98.5,98.54,98.49,98.49,466100000.0
2008-05-16 03:09:00,98.49,98.52,98.49,98.52,303000000.0
2008-05-16 03:10:00,98.52,98.52,98.49,98.5,221000000.0
2008-05-16 03:11:00,98.5,98.51,98.49,98.49,239600000.0
2008-05-16 03:12:00,98.49,98.5,98.48,98.48,319300000.0
2008-05-16 03:13:00,98.48,98.48,98.45,98.46,356400000.0
2008-05-16 03:14:00,98.46,98.49,98.46,98.49,241600000.0
2008-05-16 03:15:00,98.48,98.5,98.47,98.49,306700000.0
2008-05-16 03:16:00,98.49,98.51,98.49,98.5,447400000.0
2008-05-16 03:17:00,98.5,98.5,98.48,98.49,255800000.0
2008-05-16 03:18:00,98.49,98.5,98.49,98.49,117600000.0
2008-05-16 03:19:00,98.49,98.49,98.46,98.47,279900000.0
2008-05-16 03:20:00,98.47,98.48,98.46,98.47,418200000.0
2008-05-16 03:21:00,98.47,98.48,98.46,98.48,84400000.0
2008-05-16 03:22:00,98.48,98.48,98.46,98.47,212800000.0
2008-05-16 03:23:00,98.47,98.49,98.47,98.48,166600000.0
2008-05-16 03:24:00,98.48,98.5,98.48,98.5,302400000.0
2008-05-16 03:25:00,98.5,98.52,98.5,98.51,173300000.0
2008-05-16 03:26:00,98.5,98.52,98.49,98.49,129400000.0
2008-05-16 03:27:00,98.49,98.49,98.47,98.47,252100000.0
2008-05-16 03:28:00,98.47,98.49,98.47,98.49,198300000.0
2008-05-16 03:29:00,98.48,98.49,98.48,98.49,328800001.0
2008-05-16 03:30:00,98.49,98.49,98.49,98.49,95300000.0
2008-05-16 03:31:00,98.49,98.49,98.49,98.49,156700000.0
2008-05-16 03:32:00,98.49,98.49,98.49,98.49,74200000.0
2008-05-16 03:33:00,98.49,98.49,98.48,98.48,59100000.0
2008-05-16 03:34:00,98.48,98.51,98.48,98.51,204500000.0
2008-05-16 03:35:00,98.51,98.51,98.5,98.5,129000000.0
2008-05-16 03:36:00,98.5,98.5,98.49,98.49,199400000.0
2008-05-16 03:37:00,98.49,98.49,98.46,98.47,155800000.0
2008-05-16 03:38:00,98.47,98.47,98.47,98.47,7600000.0
2008-05-16 03:39:00,98.47,98.47,98.46,98.46,32200000.0
2008-05-16 03:40:00,98.46,98.48,98.46,98.48,150800000.0
2008-05-16 03:41:00,98.48,98.48,98.47,98.47,118600000.0
2008-05-16 03:42:00,98.47,98.47,98.46,98.46,251800000.0
2008-05-16 03:43:00,98.46,98.47,98.45,98.46,298700000.0
2008-05-16 03:44:00,98.46,98.48,98.46,98.48,216500000.0
2008-05-16 03:45:00,98.48,98.48,98.48,98.48,32400000.0
2008-05-16 03:46:00,98.48,98.5,98.47,98.47,188700000.0
2008-05-16 03:47:00,98.47,98.48,98.46,98.47,546200000.0
2008-05-16 03:48:00,98.47,98.48,98.46,98.48,139300000.0
2008-05-16 03:49:00,98.48,98.5,98.48,98.49,185600000.0
2008-05-16 03:50:00,98.49,98.5,98.49,98.5,185000000.0
2008-05-16 03:51:00,98.49,98.51,98.49,98.5,423800000.0
2008-05-16 03:52:00,98.5,98.51,98.49,98.51,272300000.0
2008-05-16 03:53:00,98.51,98.52,98.51,98.51,264700000.0
2008-05-16 03:54:00,98.51,98.51,98.5,98.51,128400000.0
2008-05-16 03:55:00,98.51,98.51,98.495,98.495,134600000.0
2008-05-16 03:56:00,98.5,98.5,98.49,98.49,98600000.0
2008-05-16 03:57:00,98.49,98.5,98.48,98.5,292300001.0
2008-05-16 03:58:00,98.49,98.53,98.49,98.53,404100000.0
2008-05-16 03:59:00,98.52,98.54,98.52,98.53,105700000.0
2008-05-16 04:00:00,98.55,98.55,98.52,98.55,324200000.0
2008-05-16 04:01:00,98.55,98.57,98.55,98.57,145600000.0
2008-05-16 04:02:00,98.57,98.59,98.56,98.58,185700000.0
2008-05-16 04:03:00,98.58,98.58,98.56,98.58,292200000.0
2008-05-16 04:04:00,98.58,98.58,98.55,98.56,204500000.0
2008-05-16 04:05:00,98.56,98.59,98.56,98.57,76100000.0
2008-05-16 04:06:00,98.57,98.595,98.57,98.595,257700000.0
2008-05-16 04:07:00,98.6,98.76,98.595,98.7,544800000.0
2008-05-16 04:08:00,98.7,98.72,98.7,98.71,713700000.0
2008-05-16 04:09:00,98.71,98.8,98.7,98.77,985800000.0
2008-05-16 04:10:00,98.77,98.77,98.73,98.76,772000000.0
2008-05-16 04:11:00,98.76,98.78,98.725,98.74,466200000.0
2008-05-16 04:12:00,98.74,98.74,98.71,98.73,697200000.0
2008-05-16 04:13:00,98.73,98.73,98.71,98.73,339500000.0
2008-05-16 04:14:00,98.72,98.75,98.71,98.75,582600000.0
2008-05-16 04:15:00,98.755,98.79,98.74,98.77,821499999.0
2008-05-16 04:16:00,98.77,98.79,98.75,98.78,397000000.0
2008-05-16 04:17:00,98.78,98.84,98.78,98.79,646200000.0
2008-05-16 04:18:00,98.78,98.79,98.75,98.75,559400000.0
2008-05-16 04:19:00,98.75,98.79,98.73,98.76,856900000.0
2008-05-16 04:20:00,98.76,98.77,98.75,98.77,581800000.0
2008-05-16 04:21:00,98.77,98.78,98.76,98.76,712600000.0
2008-05-16 04:22:00,98.76,98.765,98.76,98.76,132400000.0
2008-05-16 04:23:00,98.76,98.76,98.74,98.75,207800000.0
2008-05-16 04:24:00,98.75,98.75,98.72,98.72,406300000.0
2008-05-16 04:25:00,98.72,98.74,98.72,98.74,276800000.0
2008-05-16 04:26:00,98.73,98.74,98.73,98.73,249500000.0
2008-05-16 04:27:00,98.73,98.73,98.73,98.73,26000000.0
2008-05-16 04:28:00,98.73,98.73,98.72,98.72,191600000.0
2008-05-16 04:29:00,98.72,98.73,98.72,98.72,208400000.0
2008-05-16 04:30:00,98.72,98.73,98.72,98.72,179600000.0
2008-05-16 04:31:00,98.72,98.72,98.7,98.72,199100000.0
2008-05-16 04:32:00,98.72,98.73,98.71,98.72,336400000.0
2008-05-16 04:33:00,98.72,98.73,98.72,98.73,150700000.0
2008-05-16 04:34:00,98.73,98.73,98.72,98.72,150700000.0
2008-05-16 04:35:00,98.73,98.75,98.73,98.75,92100000.0
2008-05-16 04:36:00,98.75,98.76,98.74,98.75,112800000.0
2008-05-16 04:37:00,98.75,98.77,98.74,98.76,308900000.0
2008-05-16 04:38:00,98.75,98.76,98.72,98.75,587700000.0
2008-05-16 04:39:00,98.75,98.75,98.72,98.73,497100000.0
2008-05-16 04:40:00,98.73,98.75,98.71,98.72,759600000.0
2008-05-16 04:41:00,98.72,98.73,98.71,98.72,187400000.0
2008-05-16 04:42:00,98.72,98.75,98.72,98.73,162000000.0
2008-05-16 04:43:00,98.73,98.73,98.685,98.71,135300000.0
2008-05-16 04:44:00,98.71,98.72,98.685,98.72,298400000.0
2008-05-16 04:45:00,98.72,98.72,98.72,98.72,20800000.0
2008-05-16 04:46:00,98.72,98.73,98.71,98.72,231500000.0
2008-05-16 04:47:00,98.73,98.77,98.72,98.73,423100000.0
2008-05-16 04:48:00,98.73,98.76,98.725,98.74,234900000.0
2008-05-16 04:49:00,98.75,98.75,98.74,98.75,97600000.0
2008-05-16 04:50:00,98.74,98.74,98.74,98.74,48100000.0
2008-05-16 04:51:00,98.74,98.74,98.73,98.74,73200000.0
2008-05-16 04:52:00,98.74,98.74,98.74,98.74,4800000.0
2008-05-16 04:53:00,98.73,98.73,98.7,98.7,213100000.0
2008-05-16 04:54:00,98.705,98.73,98.705,98.72,96200000.0
2008-05-16 04:55:00,98.72,98.73,98.72,98.72,81600000.0
2008-05-16 04:56:00,98.72,98.73,98.72,98.72,129900000.0
2008-05-16 04:57:00,98.72,98.72,98.72,98.72,20300000.0
2008-05-16 04:58:00,98.72,98.73,98.71,98.73,92500000.0
2008-05-16 04:59:00,98.72,98.74,98.72,98.72,161300000.0
2008-05-16 05:00:00,98.72,98.72,98.71,98.72,77900000.0
2008-05-16 05:01:00,98.72,98.72,98.69,98.69,158900000.0
2008-05-16 05:02:00,98.69,98.7,98.67,98.68,353400000.0
2008-05-16 05:03:00,98.68,98.69,98.67,98.67,118400000.0
2008-05-16 05:04:00,98.67,98.68,98.67,98.68,184900000.0
2008-05-16 05:05:00,98.68,98.68,98.67,98.67,20300000.0
2008-05-16 05:06:00,98.67,98.67,98.66,98.67,194000000.0
2008-05-16 05:07:00,98.67,98.69,98.66,98.68,191800000.0
2008-05-16 05:08:00,98.68,98.69,98.67,98.68,178300000.0
2008-05-16 05:09:00,98.68,98.7,98.68,98.68,154800000.0
2008-05-16 05:10:00,98.68,98.68,98.68,98.68,16500000.0
2008-05-16 05:11:00,98.68,98.69,98.66,98.66,59600000.0
2008-05-16 05:12:00,98.665,98.68,98.66,98.67,115200000.0
2008-05-16 05:13:00,98.67,98.67,98.66,98.66,187600000.0
2008-05-16 05:14:00,98.66,98.67,98.65,98.66,274700000.0
2008-05-16 05:15:00,98.66,98.67,98.65,98.67,116000000.0
2008-05-16 05:16:00,98.67,98.68,98.67,98.67,171200000.0
2008-05-16 05:17:00,98.67,98.67,98.66,98.67,64800000.0
2008-05-16 05:18:00,98.67,98.68,98.66,98.68,146700000.0
2008-05-16 05:19:00,98.68,98.69,98.68,98.68,107100000.0
2008-05-16 05:20:00,98.69,98.69,98.67,98.68,118100000.0
2008-05-16 05:21:00,98.68,98.69,98.68,98.69,42000000.0
2008-05-16 05:22:00,98.69,98.69,98.68,98.68,54300000.0
2008-05-16 05:23:00,98.68,98.69,98.68,98.69,67700000.0
2008-05-16 05:24:00,98.69,98.69,98.65,98.66,211100000.0
2008-05-16 05:25:00,98.66,98.67,98.66,98.66,74200000.0
2008-05-16 05:26:00,98.66,98.66,98.66,98.66,48100000.0
2008-05-16 05:27:00,98.66,98.66,98.64,98.65,113700000.0
2008-05-16 05:28:00,98.65,98.65,98.63,98.63,167200000.0
2008-05-16 05:29:00,98.63,98.64,98.63,98.64,35600000.0
2008-05-16 05:30:00,98.64,98.65,98.63,98.64,197399999.0
2008-05-16 05:31:00,98.64,98.65,98.64,98.65,101500000.0
2008-05-16 05:32:00,98.65,98.65,98.64,98.65,150900000.0
2008-05-16 05:33:00,98.64,98.65,98.61,98.64,526000000.0
2008-05-16 05:34:00,98.64,98.65,98.63,98.65,263900000.0
2008-05-16 05:35:00,98.65,98.65,98.65,98.65,50400000.0
2008-05-16 05:36:00,98.65,98.7,98.65,98.67,398300000.0
2008-05-16 05:37:00,98.67,98.73,98.67,98.7,356800000.0
2008-05-16 05:38:00,98.7,98.7,98.655,98.7,296200001.0
2008-05-16 05:39:00,98.7,98.7,98.68,98.68,238100000.0
2008-05-16 05:40:00,98.68,98.69,98.68,98.69,59500000.0
2008-05-16 05:41:00,98.7,98.75,98.7,98.72,609200000.0
2008-05-16 05:42:00,98.72,98.74,98.71,98.71,421700000.0
2008-05-16 05:43:00,98.72,98.72,98.71,98.72,203000000.0
2008-05-16 05:44:00,98.671,98.683,98.655,98.66,7000000.0
2008-05-16 05:45:00,98.72,98.78,98.72,98.76,362500000.0
2008-05-16 05:46:00,98.76,98.77,98.76,98.76,227800000.0
2008-05-16 05:47:00,98.76,98.76,98.75,98.75,40200000.0
2008-05-16 05:48:00,98.75,98.75,98.74,98.75,98600000.0
2008-05-16 05:49:00,98.76,98.78,98.74,98.76,420700000.0
2008-05-16 05:50:00,98.76,98.77,98.75,98.76,197300000.0
2008-05-16 05:51:00,98.76,98.78,98.75,98.76,267100000.0
2008-05-16 05:52:00,98.76,98.79,98.75,98.76,469400000.0
2008-05-16 05:53:00,98.76,98.77,98.76,98.765,23100000.0
2008-05-16 05:54:00,98.765,98.78,98.74,98.75,159500000.0
2008-05-16 05:55:00,98.75,98.76,98.75,98.76,57200000.0
2008-05-16 05:56:00,98.76,98.76,98.74,98.75,158400000.0
2008-05-16 05:57:00,98.76,98.76,98.76,98.76,26400000.0
2008-05-16 05:58:00,98.76,98.76,98.75,98.75,432500000.0
2008-05-16 05:59:00,98.75,98.77,98.75,98.77,127700000.0
2008-05-16 06:00:00,98.77,98.77,98.75,98.76,405400000.0
2008-05-16 06:01:00,98.76,98.76,98.72,98.73,155000000.0
2008-05-16 06:02:00,98.735,98.76,98.735,98.76,430200000.0
2008-05-16 06:03:00,98.75,98.78,98.75,98.78,454500000.0
2008-05-16 06:04:00,98.78,98.78,98.76,98.77,94500000.0
2008-05-16 06:05:00,98.77,98.77,98.76,98.77,126200000.0
2008-05-16 06:06:00,98.78,98.78,98.77,98.78,197900000.0
2008-05-16 06:07:00,98.78,98.78,98.76,98.77,165400000.0
2008-05-16 06:08:00,98.77,98.77,98.77,98.77,32200000.0
2008-05-16 06:09:00,98.77,98.77,98.77,98.77,10800000.0
2008-05-16 06:10:00,98.77,98.77,98.77,98.77,9700000.0
2008-05-16 06:11:00,98.77,98.77,98.77,98.77,8300000.0
2008-05-16 06:12:00,98.77,98.77,98.77,98.77,39100000.0
2008-05-16 06:13:00,98.77,98.77,98.77,98.77,61700000.0
2008-05-16 06:14:00,98.78,98.78,98.76,98.76,109100000.0
2008-05-16 06:15:00,98.76,98.77,98.76,98.77,72600000.0
2008-05-16 06:16:00,98.77,98.77,98.76,98.77,175100000.0
2008-05-16 06:17:00,98.77,98.83,98.77,98.81,452900000.0
2008-05-16 06:18:00,98.81,98.83,98.81,98.82,153000000.0
2008-05-16 06:19:00,98.82,98.82,98.8,98.82,309900000.0
2008-05-16 06:20:00,98.83,98.83,98.8,98.83,468500000.0
2008-05-16 06:21:00,98.83,98.84,98.8,98.815,387700000.0
2008-05-16 06:22:00,98.81,98.82,98.81,98.81,481800000.0
2008-05-16 06:23:00,98.82,98.82,98.8,98.81,376200000.0
2008-05-16 06:24:00,98.81,98.81,98.8,98.81,390600000.0
2008-05-16 06:25:00,98.8,98.81,98.8,98.8,181900000.0
2008-05-16 06:26:00,98.8,98.82,98.8,98.82,121300000.0
2008-05-16 06:27:00,98.82,98.89,98.82,98.855,345800000.0
2008-05-16 06:28:00,98.85,98.86,98.85,98.86,219000000.0
2008-05-16 06:29:00,98.86,98.87,98.86,98.87,113400000.0
2008-05-16 06:30:00,98.87,98.87,98.86,98.87,199900000.0
2008-05-16 06:31:00,98.87,98.88,98.86,98.86,79000000.0
2008-05-16 06:32:00,98.86,98.88,98.86,98.87,153100000.0
2008-05-16 06:33:00,98.875,98.91,98.87,98.91,433800000.0
2008-05-16 06:34:00,98.91,98.94,98.9,98.92,832200000.0
2008-05-16 06:35:00,98.92,98.94,98.91,98.92,388400000.0
2008-05-16 06:36:00,98.92,98.92,98.89,98.91,283200000.0
2008-05-16 06:37:00,98.9,98.93,98.9,98.91,278500000.0
2008-05-16 06:38:00,98.91,98.92,98.9,98.9,303400000.0
2008-05-16 06:39:00,98.9,98.91,98.9,98.91,252400000.0
2008-05-16 06:40:00,98.91,98.92,98.9,98.91,219700000.0
2008-05-16 06:41:00,98.91,98.92,98.875,98.875,489400000.0
2008-05-16 06:42:00,98.87,98.9,98.87,98.89,344600000.0
2008-05-16 06:43:00,98.89,98.94,98.89,98.895,437900000.0
2008-05-16 06:44:00,98.9,98.9,98.88,98.88,274600000.0
2008-05-16 06:45:00,98.88,98.89,98.88,98.89,315000000.0
2008-05-16 06:46:00,98.89,98.9,98.88,98.9,439000000.0
2008-05-16 06:47:00,98.89,98.9,98.88,98.89,342300000.0
2008-05-16 06:48:00,98.9,98.9,98.88,98.88,316500000.0
2008-05-16 06:49:00,98.88,98.89,98.87,98.885,420400000.0
2008-05-16 06:50:00,98.89,98.91,98.89,98.91,376300000.0
2008-05-16 06:51:00,98.91,98.93,98.9,98.91,146000000.0
2008-05-16 06:52:00,98.91,98.94,98.905,98.92,417200000.0
2008-05-16 06:53:00,98.915,98.93,98.91,98.93,262600000.0
2008-05-16 06:54:00,98.93,98.96,98.92,98.95,384200000.0
2008-05-16 06:55:00,98.95,98.97,98.91,98.93,587900000.0
2008-05-16 06:56:00,98.93,98.94,98.91,98.93,499500000.0
2008-05-16 06:57:00,98.925,98.93,98.89,98.92,363000000.0
2008-05-16 06:58:00,98.93,98.93,98.9,98.92,480600000.0
2008-05-16 06:59:00,98.92,98.93,98.905,98.92,472000000.0
2008-05-16 07:00:00,98.92,98.94,98.91,98.93,354600000.0
2008-05-16 07:01:00,98.93,98.93,98.9,98.9,333300000.0
2008-05-16 07:02:00,98.9,98.91,98.89,98.91,215700000.0
2008-05-16 07:03:00,98.91,98.92,98.89,98.9,133900000.0
2008-05-16 07:04:00,98.9,98.91,98.89,98.91,369600000.0
2008-05-16 07:05:00,98.91,98.92,98.9,98.9,350100000.0
2008-05-16 07:06:00,98.9,98.91,98.88,98.88,410300000.0
2008-05-16 07:07:00,98.88,98.89,98.87,98.88,392300000.0
2008-05-16 07:08:00,98.87,98.88,98.87,98.87,112100000.0
2008-05-16 07:09:00,98.87,98.88,98.87,98.88,98800000.0
2008-05-16 07:10:00,98.88,98.89,98.85,98.86,370800000.0
2008-05-16 07:11:00,98.86,98.88,98.85,98.88,285100000.0
2008-05-16 07:12:00,98.88,98.92,98.88,98.92,138700000.0
2008-05-16 07:13:00,98.91,98.91,98.89,98.9,142800000.0
2008-05-16 07:14:00,98.9,98.9,98.89,98.89,195300000.0
2008-05-16 07:15:00,98.89,98.9,98.89,98.89,179300000.0
2008-05-16 07:16:00,98.89,98.91,98.89,98.9,554900000.0
2008-05-16 07:17:00,98.9,98.91,98.9,98.91,381900000.0
2008-05-16 07:18:00,98.91,98.91,98.9,98.9,160200000.0
2008-05-16 07:19:00,98.9,98.9,98.88,98.9,251800000.0
2008-05-16 07:20:00,98.9,98.94,98.885,98.91,244000000.0
2008-05-16 07:21:00,98.91,98.92,98.89,98.92,183700000.0
2008-05-16 07:22:00,98.92,98.93,98.92,98.92,182900000.0
2008-05-16 07:23:00,98.92,98.93,98.92,98.93,91800000.0
2008-05-16 07:24:00,98.92,98.92,98.92,98.92,41900000.0
2008-05-16 07:25:00,98.92,98.92,98.91,98.91,65600000.0
2008-05-16 07:26:00,98.91,98.91,98.86,98.86,186600000.0
2008-05-16 07:27:00,98.87,98.87,98.85,98.85,475800001.0
2008-05-16 07:28:00,98.85,98.87,98.85,98.86,203500000.0
2008-05-16 07:29:00,98.86,98.86,98.855,98.855,337600000.0
2008-05-16 07:30:00,98.85,98.85,98.85,98.85,137400000.0
2008-05-16 07:31:00,98.85,98.89,98.84,98.88,260700000.0
2008-05-16 07:32:00,98.88,98.91,98.87,98.91,169600000.0
2008-05-16 07:33:00,98.91,98.92,98.91,98.91,252700000.0
2008-05-16 07:34:00,98.92,98.92,98.88,98.88,308400000.0
2008-05-16 07:35:00,98.88,98.89,98.86,98.87,308700000.0
2008-05-16 07:36:00,98.87,98.88,98.86,98.87,262000000.0
2008-05-16 07:37:00,98.87,98.88,98.87,98.87,32500000.0
2008-05-16 07:38:00,98.87,98.87,98.86,98.87,146200000.0
2008-05-16 07:39:00,98.87,98.87,98.87,98.87,57200000.0
2008-05-16 07:40:00,98.87,98.87,98.835,98.835,97300000.0
2008-05-16 07:41:00,98.83,98.86,98.8,98.84,585800000.0
2008-05-16 07:42:00,98.84,98.88,98.84,98.87,315700000.0
2008-05-16 07:43:00,98.88,98.89,98.86,98.89,182200002.0
2008-05-16 07:44:00,98.88,98.89,98.86,98.88,358400000.0
2008-05-16 07:45:00,98.89,98.89,98.845,98.85,290800000.0
2008-05-16 07:46:00,98.85,98.87,98.84,98.85,835500002.0
2008-05-16 07:47:00,98.85,98.85,98.83,98.84,498300000.0
2008-05-16 07:48:00,98.84,98.85,98.805,98.81,743200000.0
2008-05-16 07:49:00,98.81,98.82,98.8,98.81,488800000.0
2008-05-16 07:50:00,98.81,98.83,98.78,98.8,612200000.0
2008-05-16 07:51:00,98.8,98.8,98.78,98.79,425900000.0
2008-05-16 07:52:00,98.79,98.8,98.76,98.8,466800001.0
2008-05-16 07:53:00,98.8,98.82,98.8,98.81,243600000.0
2008-05-16 07:54:00,98.81,98.86,98.81,98.81,637500000.0
2008-05-16 07:55:00,98.81,98.82,98.79,98.8,551199999.0
2008-05-16 07:56:00,98.79,98.83,98.79,98.8,404500000.0
2008-05-16 07:57:00,98.8,98.82,98.77,98.77,668900000.0
2008-05-16 07:58:00,98.78,98.8,98.745,98.775,183000000.0
2008-05-16 07:59:00,98.77,98.77,98.755,98.765,67800000.0
2008-05-16 08:00:00,98.765,98.79,98.76,98.765,37100000.0
2008-05-16 08:01:00,98.765,98.775,98.755,98.76,38800000.0
2008-05-16 08:02:00,98.755,98.76,98.735,98.735,35000000.0
2008-05-16 08:03:00,98.735,98.74,98.715,98.73,73200000.0
2008-05-16 08:04:00,98.73,98.75,98.73,98.735,70100000.0
2008-05-16 08:05:00,98.73,98.745,98.73,98.735,34200000.0
2008-05-16 08:06:00,98.74,98.765,98.74,98.755,16100000.0
2008-05-16 08:07:00,98.755,98.76,98.745,98.76,44900000.0
2008-05-16 08:08:00,98.76,98.77,98.74,98.75,43400000.0
2008-05-16 08:09:00,98.75,98.755,98.74,98.745,66200000.0
2008-05-16 08:10:00,98.745,98.75,98.745,98.75,31300000.0
2008-05-16 08:11:00,98.745,98.76,98.74,98.75,61800000.0
2008-05-16 08:12:00,98.745,98.775,98.745,98.775,91000000.0
2008-05-16 08:13:00,98.775,98.785,98.745,98.76,34600000.0
2008-05-16 08:14:00,98.76,98.765,98.755,98.76,16500000.0
2008-05-16 08:15:00,98.76,98.79,98.76,98.79,51800000.0
2008-05-16 08:16:00,98.79,98.79,98.775,98.775,60500000.0
2008-05-16 08:17:00,98.78,98.825,98.78,98.8,36300000.0
2008-05-16 08:18:00,98.805,98.83,98.77,98.805,23400000.0
2008-05-16 08:19:00,98.8,98.825,98.79,98.825,37000000.0
2008-05-16 08:20:00,98.825,98.825,98.8,98.8,30000000.0
2008-05-16 08:21:00,98.8,98.81,98.785,98.785,36000000.0
2008-05-16 08:22:00,98.785,98.81,98.765,98.785,89700001.0
2008-05-16 08:23:00,98.78,98.79,98.78,98.79,13400000.0
2008-05-16 08:24:00,98.79,98.8,98.78,98.8,8200000.0
2008-05-16 08:25:00,98.8,98.8,98.755,98.76,35600000.0
2008-05-16 08:26:00,98.76,98.77,98.75,98.765,38700000.0
2008-05-16 08:27:00,98.765,98.82,98.755,98.785,48000000.0
2008-05-16 08:28:00,98.785,98.795,98.755,98.795,148100000.0
2008-05-16 08:29:00,98.79,98.8,98.75,98.8,36600000.0
2008-05-16 08:30:00,98.795,98.8,98.79,98.79,4400000.0
2008-05-16 08:31:00,98.78,98.8,98.75,98.77,12800000.0
2008-05-16 08:32:00,98.76,98.79,98.75,98.79,18100000.0
2008-05-16 08:33:00,98.79,98.79,98.755,98.77,12100000.0
2008-05-16 08:34:00,98.76,98.77,98.74,98.75,22300000.0
2008-05-16 08:35:00,98.74,98.75,98.665,98.67,26200000.0
2008-05-16 08:36:00,98.66,98.66,98.63,98.64,15500000.0
2008-05-16 08:37:00,98.65,98.66,98.62,98.63,12900000.0
2008-05-16 08:38:00,98.63,98.66,98.6,98.64,19800000.0
2008-05-16 08:39:00,98.63,98.655,98.61,98.65,13900000.0
2008-05-16 08:40:00,98.65,98.65,98.625,98.635,5800000.0
2008-05-16 08:41:00,98.64,98.65,98.63,98.63,6000000.0
2008-05-16 08:42:00,98.63,98.635,98.58,98.59,9100000.0
2008-05-16 08:43:00,98.59,98.6,98.54,98.59,18500000.0
2008-05-16 08:44:00,98.59,98.62,98.59,98.62,7300000.0
2008-05-16 08:45:00,98.62,98.64,98.6,98.625,17200000.0
2008-05-16 08:46:00,98.625,98.65,98.625,98.65,4200000.0
2008-05-16 08:47:00,98.65,98.7,98.645,98.7,28400000.0
2008-05-16 08:48:00,98.69,98.7,98.66,98.665,18300000.0
2008-05-16 08:49:00,98.67,98.68,98.61,98.61,19800000.0
2008-05-16 08:50:00,98.61,98.62,98.585,98.61,13500000.0
2008-05-16 08:51:00,98.62,98.62,98.57,98.57,14600000.0
2008-05-16 08:52:00,98.56,98.63,98.56,98.61,10600000.0
2008-05-16 08:53:00,98.61,98.62,98.58,98.59,14200000.0
2008-05-16 08:54:00,98.58,98.58,98.56,98.56,2900000.0
2008-05-16 08:55:00,98.565,98.58,98.55,98.55,18300000.0
2008-05-16 08:56:00,98.55,98.57,98.55,98.56,5900000.0
2008-05-16 08:57:00,98.56,98.56,98.46,98.5,17500000.0
2008-05-16 08:58:00,98.49,98.53,98.49,98.51,8700000.0
2008-05-16 08:59:00,98.5,98.5,98.41,98.43,48400000.0
2008-05-16 09:00:00,98.435,98.51,98.435,98.51,30100000.0
2008-05-16 09:01:00,98.5,98.52,98.455,98.46,24500000.0
2008-05-16 09:02:00,98.46,98.47,98.43,98.45,20200000.0
2008-05-16 09:03:00,98.44,98.49,98.44,98.465,42800000.0
2008-05-16 09:04:00,98.47,98.51,98.46,98.48,27300000.0
2008-05-16 09:05:00,98.485,98.51,98.48,98.505,25600000.0
2008-05-16 09:06:00,98.505,98.55,98.5,98.55,21100000.0
2008-05-16 09:07:00,98.54,98.58,98.54,98.555,25200000.0
2008-05-16 09:08:00,98.555,98.58,98.55,98.58,17000000.0
2008-05-16 09:09:00,98.58,98.6,98.57,98.57,36300000.0
2008-05-16 09:10:00,98.57,98.57,98.54,98.54,15800000.0
2008-05-16 09:11:00,98.54,98.54,98.53,98.535,17900000.0
2008-05-16 09:12:00,98.535,98.535,98.48,98.505,34200000.0
2008-05-16 09:13:00,98.505,98.535,98.495,98.525,52700000.0
2008-05-16 09:14:00,98.52,98.555,98.515,98.535,30800000.0
2008-05-16 09:15:00,98.535,98.545,98.525,98.535,18000000.0
2008-05-16 09:16:00,98.535,98.545,98.485,98.485,18500000.0
2008-05-16 09:17:00,98.48,98.5,98.475,98.5,49600000.0
2008-05-16 09:18:00,98.5,98.505,98.45,98.46,220900000.0
2008-05-16 09:19:00,98.465,98.47,98.425,98.455,91100000.0
2008-05-16 09:20:00,98.455,98.485,98.395,98.395,88900000.0
2008-05-16 09:21:00,98.4,98.495,98.385,98.46,151000000.0
2008-05-16 09:22:00,98.46,98.465,98.405,98.425,188200000.0
2008-05-16 09:23:00,98.43,98.43,98.405,98.425,142100000.0
2008-05-16 09:24:00,98.425,98.425,98.34,98.35,99500000.0
2008-05-16 09:25:00,98.345,98.375,98.345,98.36,82900000.0
2008-05-16 09:26:00,98.36,98.395,98.36,98.385,45200000.0
2008-05-16 09:27:00,98.375,98.39,98.37,98.37,18100000.0
2008-05-16 09:28:00,98.37,98.37,98.35,98.36,40400000.0
2008-05-16 09:29:00,98.36,98.375,98.36,98.365,11800000.0
2008-05-16 09:30:00,98.365,98.365,98.34,98.34,39400000.0
2008-05-16 09:31:00,98.34,98.355,98.305,98.355,101000000.0
2008-05-16 09:32:00,98.355,98.395,98.345,98.38,74700000.0
2008-05-16 09:33:00,98.38,98.415,98.38,98.41,37100000.0
2008-05-16 09:34:00,98.425,98.465,98.425,98.435,201700000.0
2008-05-16 09:35:00,98.43,98.455,98.415,98.455,87100000.0
2008-05-16 09:36:00,98.455,98.54,98.455,98.535,98400000.0
2008-05-16 09:37:00,98.535,98.55,98.515,98.525,112300000.0
2008-05-16 09:38:00,98.525,98.555,98.525,98.55,80000000.0
2008-05-16 09:39:00,98.555,98.575,98.54,98.545,57900000.0
2008-05-16 09:40:00,98.54,98.565,98.535,98.545,68000000.0
2008-05-16 09:41:00,98.545,98.58,98.535,98.545,65100000.0
2008-05-16 09:42:00,98.55,98.56,98.535,98.555,29300000.0
2008-05-16 09:43:00,98.555,98.56,98.535,98.545,32400000.0
2008-05-16 09:44:00,98.545,98.55,98.525,98.55,28500000.0
2008-05-16 09:45:00,98.55,98.635,98.55,98.62,64900000.0
2008-05-16 09:46:00,98.62,98.625,98.565,98.57,61400000.0
2008-05-16 09:47:00,98.575,98.67,98.57,98.62,67400000.0
2008-05-16 09:48:00,98.62,98.62,98.565,98.575,58500000.0
2008-05-16 09:49:00,98.57,98.695,98.57,98.65,78600000.0
2008-05-16 09:50:00,98.645,98.675,98.645,98.66,37100000.0
2008-05-16 09:51:00,98.66,98.66,98.565,98.595,147800000.0
2008-05-16 09:52:00,98.585,98.615,98.55,98.57,96400000.0
2008-05-16 09:53:00,98.57,98.585,98.52,98.535,79100000.0
2008-05-16 09:54:00,98.535,98.535,98.495,98.525,39300000.0
2008-05-16 09:55:00,98.525,98.575,98.525,98.57,97100000.0
2008-05-16 09:56:00,98.565,98.57,98.545,98.545,46800000.0
2008-05-16 09:57:00,98.545,98.575,98.545,98.57,57600000.0
2008-05-16 09:58:00,98.565,98.57,98.545,98.55,71200000.0
2008-05-16 09:59:00,98.55,98.61,98.535,98.6,75800000.0
2008-05-16 10:00:00,98.6,98.6,98.565,98.58,65800000.0
2008-05-16 10:01:00,98.575,98.585,98.55,98.555,21300000.0
2008-05-16 10:02:00,98.555,98.555,98.535,98.545,35900000.0
2008-05-16 10:03:00,98.55,98.585,98.525,98.58,48500000.0
2008-05-16 10:04:00,98.58,98.645,98.575,98.645,35900000.0
2008-05-16 10:05:00,98.645,98.675,98.64,98.66,57300000.0
2008-05-16 10:06:00,98.66,98.735,98.655,98.725,88200000.0
2008-05-16 10:07:00,98.725,98.745,98.705,98.72,67600000.0
2008-05-16 10:08:00,98.72,98.755,98.72,98.75,48700000.0
2008-05-16 10:09:00,98.75,98.755,98.695,98.7,63300000.0
2008-05-16 10:10:00,98.7,98.71,98.68,98.685,59000000.0
2008-05-16 10:11:00,98.685,98.715,98.67,98.695,148600000.0
2008-05-16 10:12:00,98.695,98.695,98.66,98.69,90000000.0
2008-05-16 10:13:00,98.695,98.695,98.66,98.665,43000000.0
2008-05-16 10:14:00,98.655,98.675,98.65,98.655,53100000.0
2008-05-16 10:15:00,98.655,98.68,98.655,98.675,32700000.0
2008-05-16 10:16:00,98.69,98.7,98.68,98.68,71100000.0
2008-05-16 10:17:00,98.68,98.705,98.675,98.68,54300000.0
2008-05-16 10:18:00,98.69,98.725,98.685,98.705,47600000.0
2008-05-16 10:19:00,98.7,98.7,98.685,98.69,22100000.0
2008-05-16 10:20:00,98.69,98.735,98.665,98.7,96200000.0
2008-05-16 10:21:00,98.695,98.705,98.675,98.685,77700000.0
2008-05-16 10:22:00,98.685,98.705,98.67,98.68,71700000.0
2008-05-16 10:23:00,98.685,98.715,98.685,98.7,44100000.0
2008-05-16 10:24:00,98.7,98.765,98.7,98.735,57000000.0
2008-05-16 10:25:00,98.735,98.755,98.725,98.745,62700000.0
2008-05-16 10:26:00,98.745,98.745,98.72,98.72,37200000.0
2008-05-16 10:27:00,98.72,98.73,98.715,98.73,21800000.0
2008-05-16 10:28:00,98.73,98.77,98.73,98.765,63200000.0
2008-05-16 10:29:00,98.765,98.815,98.765,98.765,72700000.0
2008-05-16 10:30:00,98.765,98.8,98.765,98.775,60300000.0
2008-05-16 10:31:00,98.78,98.805,98.77,98.8,44100000.0
2008-05-16 10:32:00,98.8,98.855,98.8,98.85,121100000.0
2008-05-16 10:33:00,98.85,98.885,98.845,98.865,80800000.0
2008-05-16 10:34:00,98.865,98.87,98.815,98.82,152300000.0
2008-05-16 10:35:00,98.82,98.855,98.805,98.845,111000000.0
2008-05-16 10:36:00,98.84,98.845,98.8,98.825,122800000.0
2008-05-16 10:37:00,98.825,98.835,98.795,98.795,92300000.0
2008-05-16 10:38:00,98.795,98.81,98.775,98.785,109800000.0
2008-05-16 10:39:00,98.785,98.795,98.77,98.79,81000000.0
2008-05-16 10:40:00,98.79,98.835,98.785,98.795,121600000.0
2008-05-16 10:41:00,98.8,98.875,98.795,98.855,111200000.0
2008-05-16 10:42:00,98.855,98.865,98.82,98.825,39800000.0
2008-05-16 10:43:00,98.835,98.845,98.83,98.835,46900000.0
2008-05-16 10:44:00,98.84,98.865,98.82,98.82,39500000.0
2008-05-16 10:45:00,98.82,98.825,98.8,98.815,45100000.0
2008-05-16 10:46:00,98.815,98.84,98.815,98.825,21700000.0
2008-05-16 10:47:00,98.825,98.83,98.805,98.81,27700000.0
2008-05-16 10:48:00,98.81,98.825,98.785,98.8,25800000.0
2008-05-16 10:49:00,98.8,98.805,98.765,98.775,74400000.0
2008-05-16 10:50:00,98.775,98.785,98.755,98.775,56200000.0
2008-05-16 10:51:00,98.78,98.845,98.78,98.82,70500000.0
2008-05-16 10:52:00,98.815,98.855,98.795,98.835,113500000.0
2008-05-16 10:53:00,98.835,98.895,98.825,98.88,65100000.0
2008-05-16 10:54:00,98.875,98.9,98.875,98.875,41000000.0
2008-05-16 10:55:00,98.88,98.905,98.87,98.905,72400000.0
2008-05-16 10:56:00,98.905,98.915,98.875,98.875,101400000.0
2008-05-16 10:57:00,98.875,98.89,98.855,98.86,30400000.0
2008-05-16 10:58:00,98.855,98.905,98.835,98.905,79600000.0
2008-05-16 10:59:00,98.905,98.915,98.875,98.88,30500000.0
2008-05-16 11:00:00,98.875,98.895,98.875,98.88,66300000.0
2008-05-16 11:01:00,98.875,98.88,98.85,98.865,39400000.0
2008-05-16 11:02:00,98.865,98.905,98.865,98.89,55800000.0
2008-05-16 11:03:00,98.895,98.91,98.885,98.885,56200000.0
2008-05-16 11:04:00,98.885,98.885,98.845,98.875,38700000.0
2008-05-16 11:05:00,98.87,98.905,98.87,98.905,43700000.0
2008-05-16 11:06:00,98.905,98.93,98.89,98.93,44300000.0
2008-05-16 11:07:00,98.93,98.94,98.92,98.935,41700000.0
2008-05-16 11:08:00,98.935,98.95,98.92,98.92,18400000.0
2008-05-16 11:09:00,98.915,98.93,98.91,98.925,26600000.0
2008-05-16 11:10:00,98.925,98.99,98.92,98.975,53100000.0
2008-05-16 11:11:00,98.97,98.97,98.945,98.96,46100000.0
2008-05-16 11:12:00,98.955,99.0,98.955,99.0,64600000.0
2008-05-16 11:13:00,99.005,99.01,98.985,99.005,83200000.0
2008-05-16 11:14:00,99.01,99.03,98.95,99.015,133500000.0
2008-05-16 11:15:00,99.015,99.055,99.01,99.025,113000000.0
2008-05-16 11:16:00,99.03,99.04,99.01,99.035,77800000.0
2008-05-16 11:17:00,99.035,99.05,98.99,99.0,71400000.0
2008-05-16 11:18:00,99.0,99.01,98.98,99.0,114800000.0
2008-05-16 11:19:00,99.0,99.01,98.995,98.995,59100000.0
2008-05-16 11:20:00,98.995,99.005,98.975,98.98,103300000.0
2008-05-16 11:21:00,98.98,98.99,98.97,98.98,60700000.0
2008-05-16 11:22:00,98.98,98.985,98.95,98.955,152600000.0
2008-05-16 11:23:00,98.95,98.985,98.945,98.97,56900000.0
2008-05-16 11:24:00,98.97,98.99,98.96,98.98,79200000.0
2008-05-16 11:25:00,98.98,98.99,98.975,98.975,58100000.0
2008-05-16 11:26:00,98.975,98.985,98.96,98.975,82400000.0
2008-05-16 11:27:00,98.97,99.02,98.97,99.01,67900000.0
2008-05-16 11:28:00,99.01,99.01,98.99,98.995,25800000.0
2008-05-16 11:29:00,99.0,99.035,98.985,99.035,38200000.0
2008-05-16 11:30:00,99.03,99.03,98.995,99.0,38100000.0
2008-05-16 11:31:00,99.005,99.05,99.005,99.015,37600000.0
2008-05-16 11:32:00,99.015,99.055,99.015,99.03,84400000.0
2008-05-16 11:33:00,99.03,99.07,99.02,99.045,43400000.0
2008-05-16 11:34:00,99.045,99.075,99.04,99.055,68200000.0
2008-05-16 11:35:00,99.055,99.055,99.045,99.045,29600000.0
2008-05-16 11:36:00,99.05,99.05,98.975,98.985,66200000.0
2008-05-16 11:37:00,98.985,99.01,98.975,99.01,111400000.0
2008-05-16 11:38:00,99.01,99.01,98.985,98.985,32800000.0
2008-05-16 11:39:00,98.985,98.995,98.975,98.99,40300000.0
2008-05-16 11:40:00,98.99,99.01,98.985,99.0,68000000.0
2008-05-16 11:41:00,99.005,99.025,98.995,99.02,58900000.0
2008-05-16 11:42:00,99.02,99.035,98.995,99.015,55700000.0
2008-05-16 11:43:00,99.015,99.015,98.995,99.015,76700000.0
2008-05-16 11:44:00,99.015,99.02,98.965,98.975,125100000.0
2008-05-16 11:45:00,98.975,98.975,98.955,98.965,133100000.0
2008-05-16 11:46:00,98.965,98.97,98.95,98.95,50500000.0
2008-05-16 11:47:00,98.95,98.955,98.945,98.955,27800000.0
2008-05-16 11:48:00,98.955,98.955,98.935,98.95,39200000.0
2008-05-16 11:49:00,98.95,98.95,98.895,98.9,97100000.0
2008-05-16 11:50:00,98.9,98.97,98.89,98.96,172400000.0
2008-05-16 11:51:00,98.96,99.02,98.94,99.005,203900000.0
2008-05-16 11:52:00,99.005,99.015,98.985,98.99,144300000.0
2008-05-16 11:53:00,98.995,99.035,98.995,99.0,146400000.0
2008-05-16 11:54:00,99.005,99.005,98.985,99.005,61000000.0
2008-05-16 11:55:00,99.005,99.005,98.98,98.99,47800000.0
2008-05-16 11:56:00,98.995,98.995,98.955,98.97,70800000.0
2008-05-16 11:57:00,98.97,99.005,98.96,98.99,76500000.0
2008-05-16 11:58:00,98.99,99.05,98.99,99.025,113600000.0
2008-05-16 11:59:00,99.025,99.035,98.995,99.005,114100000.0
2008-05-16 12:00:00,99.005,99.025,98.995,99.005,163100000.0
2008-05-16 12:01:00,99.015,99.025,98.975,98.975,172100000.0
2008-05-16 12:02:00,98.975,98.975,98.88,98.895,174600000.0
2008-05-16 12:03:00,98.895,98.905,98.88,98.9,100800000.0
2008-05-16 12:04:00,98.9,98.915,98.9,98.915,31800000.0
2008-05-16 12:05:00,98.915,98.945,98.9,98.905,136000000.0
2008-05-16 12:06:00,98.905,98.915,98.9,98.9,45600000.0
2008-05-16 12:07:00,98.9,98.925,98.9,98.92,56200000.0
2008-05-16 12:08:00,98.92,98.93,98.915,98.915,42600000.0
2008-05-16 12:09:00,98.915,98.925,98.855,98.855,105600000.0
2008-05-16 12:10:00,98.855,98.87,98.815,98.855,134700000.0
2008-05-16 12:11:00,98.855,98.885,98.845,98.875,86200000.0
2008-05-16 12:12:00,98.875,98.92,98.855,98.905,94200000.0
2008-05-16 12:13:00,98.905,98.935,98.875,98.915,80400000.0
2008-05-16 12:14:00,98.915,98.93,98.89,98.925,30500000.0
2008-05-16 12:15:00,98.925,98.955,98.91,98.945,110500000.0
2008-05-16 12:16:00,98.945,98.965,98.915,98.935,143500000.0
2008-05-16 12:17:00,98.935,99.045,98.9,98.985,186300000.0
2008-05-16 12:18:00,98.985,99.025,98.975,99.015,114900000.0
2008-05-16 12:19:00,99.015,99.075,99.015,99.055,220700000.0
2008-05-16 12:20:00,99.055,99.055,99.03,99.035,61500000.0
2008-05-16 12:21:00,99.035,99.035,99.005,99.005,29100000.0
2008-05-16 12:22:00,99.005,99.025,98.995,99.015,105400000.0
2008-05-16 12:23:00,99.01,99.045,99.005,99.045,104300000.0
2008-05-16 12:24:00,99.045,99.075,99.025,99.075,139800000.0
2008-05-16 12:25:00,99.065,99.095,99.065,99.08,41400000.0
2008-05-16 12:26:00,99.08,99.095,99.065,99.085,51900000.0
2008-05-16 12:27:00,99.085,99.085,99.045,99.045,154400000.0
2008-05-16 12:28:00,99.045,99.055,99.035,99.045,75900000.0
2008-05-16 12:29:00,99.045,99.055,99.045,99.055,68800000.0
2008-05-16 12:30:00,99.055,99.065,99.025,99.025,96800000.0
2008-05-16 12:31:00,99.025,99.025,98.97,98.985,130200000.0
2008-05-16 12:32:00,98.985,98.99,98.945,98.955,106600000.0
2008-05-16 12:33:00,98.96,98.97,98.945,98.955,54000000.0
2008-05-16 12:34:00,98.955,98.955,98.915,98.92,50800000.0
2008-05-16 12:35:00,98.92,98.935,98.915,98.935,59200000.0
2008-05-16 12:36:00,98.945,98.945,98.925,98.925,31700000.0
2008-05-16 12:37:00,98.925,98.955,98.915,98.955,38900000.0
2008-05-16 12:38:00,98.945,98.995,98.945,98.99,31200000.0
2008-05-16 12:39:00,98.99,99.0,98.985,98.995,59500000.0
2008-05-16 12:40:00,98.995,99.015,98.985,99.005,58600000.0
2008-05-16 12:41:00,99.005,99.045,99.005,99.035,34400000.0
2008-05-16 12:42:00,99.035,99.035,99.0,99.0,51800000.0
2008-05-16 12:43:00,99.0,99.0,98.97,98.975,86100000.0
2008-05-16 12:44:00,98.975,99.0,98.975,99.0,26000000.0
2008-05-16 12:45:00,99.0,99.04,99.0,99.02,13800000.0
2008-05-16 12:46:00,99.02,99.08,99.015,99.06,58100000.0
2008-05-16 12:47:00,99.06,99.07,99.03,99.03,55900000.0
2008-05-16 12:48:00,99.04,99.06,99.04,99.04,11300000.0
2008-05-16 12:49:00,99.04,99.04,99.03,99.04,3700000.0
2008-05-16 12:50:00,99.04,99.04,99.01,99.02,15400000.0
2008-05-16 12:51:00,99.02,99.06,99.02,99.05,16800000.0
2008-05-16 12:52:00,99.03,99.06,99.02,99.04,15800000.0
2008-05-16 12:53:00,99.04,99.04,99.02,99.03,8300000.0
2008-05-16 12:54:00,99.03,99.04,99.01,99.01,9500000.0
2008-05-16 12:55:00,99.02,99.02,98.995,99.01,18000000.0
2008-05-16 12:56:00,99.01,99.04,98.98,98.99,9000000.0
2008-05-16 12:57:00,98.99,99.01,98.98,99.0,13800000.0
2008-05-16 12:58:00,99.0,99.01,98.975,99.0,21400000.0
2008-05-16 12:59:00,99.0,99.01,98.96,98.96,26900000.0
2008-05-16 13:00:00,98.96,98.97,98.95,98.96,96800000.0
2008-05-16 13:01:00,98.96,98.97,98.955,98.96,17800000.0
2008-05-16 13:02:00,98.96,98.96,98.93,98.94,77600000.0
2008-05-16 13:03:00,98.94,98.95,98.92,98.94,15000000.0
2008-05-16 13:04:00,98.94,99.02,98.94,98.975,50500000.0
2008-05-16 13:05:00,98.975,99.05,98.975,99.05,11400000.0
2008-05-16 13:06:00,99.06,99.06,99.02,99.05,14100000.0
2008-05-16 13:07:00,99.05,99.07,99.035,99.06,36400000.0
2008-05-16 13:08:00,99.06,99.07,99.06,99.07,4800000.0
2008-05-16 13:09:00,99.08,99.1,99.07,99.08,25500000.0
2008-05-16 13:10:00,99.09,99.09,99.07,99.08,11100000.0
2008-05-16 13:11:00,99.08,99.09,99.07,99.07,10600000.0
2008-05-16 13:12:00,99.08,99.08,99.06,99.06,6300000.0
2008-05-16 13:13:00,99.06,99.07,99.06,99.07,4500000.0
2008-05-16 13:14:00,99.07,99.17,99.05,99.145,41500000.0
2008-05-16 13:15:00,99.14,99.14,99.02,99.02,31800000.0
2008-05-16 13:16:00,99.03,99.05,99.03,99.05,5700000.0
2008-05-16 13:17:00,99.05,99.05,99.01,99.01,16600000.0
2008-05-16 13:18:00,99.01,99.01,98.99,98.99,6000000.0
2008-05-16 13:19:00,98.99,98.99,98.96,98.99,12800000.0
2008-05-16 13:20:00,98.99,98.99,98.94,98.94,9300000.0
2008-05-16 13:21:00,98.94,98.97,98.92,98.97,14600000.0
2008-05-16 13:22:00,98.97,98.97,98.91,98.93,33700000.0
2008-05-16 13:23:00,98.94,98.96,98.925,98.925,20200000.0
2008-05-16 13:24:00,98.92,98.94,98.92,98.92,10900000.0
2008-05-16 13:25:00,98.93,98.95,98.91,98.93,11500000.0
2008-05-16 13:26:00,98.93,98.94,98.92,98.93,20100000.0
2008-05-16 13:27:00,98.93,98.94,98.9,98.92,17600000.0
2008-05-16 13:28:00,98.92,98.93,98.91,98.91,7200000.0
2008-05-16 13:29:00,98.91,98.91,98.89,98.9,8700000.0
2008-05-16 13:30:00,98.9,98.905,98.89,98.905,7300000.0
2008-05-16 13:31:00,98.905,98.92,98.9,98.91,28900000.0
2008-05-16 13:32:00,98.91,98.915,98.87,98.885,22600000.0
2008-05-16 13:33:00,98.885,98.895,98.865,98.87,17200000.0
2008-05-16 13:34:00,98.87,98.92,98.87,98.905,28100000.0
2008-05-16 13:35:00,98.905,98.92,98.88,98.915,17400000.0
2008-05-16 13:36:00,98.915,98.97,98.915,98.97,60700000.0
2008-05-16 13:37:00,98.97,98.97,98.945,98.96,23800000.0
2008-05-16 13:38:00,98.96,98.99,98.96,98.99,7200000.0
2008-05-16 13:39:00,98.99,99.02,98.99,99.02,10200000.0
2008-05-16 13:40:00,99.02,99.04,99.0,99.01,19800000.0
2008-05-16 13:41:00,99.01,99.04,99.01,99.01,16500000.0
2008-05-16 13:42:00,99.01,99.04,99.0,99.04,36800000.0
2008-05-16 13:43:00,99.05,99.07,99.04,99.07,25900000.0
2008-05-16 13:44:00,99.07,99.1,99.045,99.1,17400000.0
2008-05-16 13:45:00,99.1,99.11,99.07,99.09,16300000.0
2008-05-16 13:46:00,99.09,99.09,99.08,99.08,3000000.0
2008-05-16 13:47:00,99.08,99.1,99.07,99.1,38700000.0
2008-05-16 13:48:00,99.1,99.13,99.09,99.11,12500000.0
2008-05-16 13:49:00,99.11,99.11,99.09,99.1,6900000.0
2008-05-16 13:50:00,99.11,99.14,99.1,99.13,17000000.0
2008-05-16 13:51:00,99.12,99.15,99.11,99.14,8500000.0
2008-05-16 13:52:00,99.14,99.15,99.12,99.13,27300000.0
2008-05-16 13:53:00,99.14,99.15,99.11,99.12,13200000.0
2008-05-16 13:54:00,99.1,99.12,99.09,99.12,14300000.0
2008-05-16 13:55:00,99.12,99.18,99.12,99.17,11300000.0
2008-05-16 13:56:00,99.17,99.19,99.17,99.19,6200000.0
2008-05-16 13:57:00,99.19,99.22,99.185,99.22,29700000.0
2008-05-16 13:58:00,99.22,99.24,99.205,99.22,88200000.0
2008-05-16 13:59:00,99.215,99.26,99.185,99.2,64400000.0
2008-05-16 14:00:00,99.195,99.2,99.12,99.15,71800000.0
2008-05-16 14:01:00,99.14,99.18,99.12,99.16,36500000.0
2008-05-16 14:02:00,99.17,99.25,99.15,99.235,36900000.0
2008-05-16 14:03:00,99.235,99.29,99.21,99.29,80500000.0
2008-05-16 14:04:00,99.27,99.33,99.27,99.31,25400000.0
2008-05-16 14:05:00,99.31,99.31,99.26,99.27,24900000.0
2008-05-16 14:06:00,99.28,99.3,99.25,99.28,18600000.0
2008-05-16 14:07:00,99.29,99.37,99.29,99.31,36500000.0
2008-05-16 14:08:00,99.32,99.33,99.3,99.32,40300000.0
2008-05-16 14:09:00,99.32,99.37,99.32,99.355,23100000.0
2008-05-16 14:10:00,99.355,99.355,99.31,99.32,25100000.0
2008-05-16 14:11:00,99.32,99.36,99.32,99.36,20600000.0
2008-05-16 14:12:00,99.36,99.38,99.35,99.38,6600000.0
2008-05-16 14:13:00,99.38,99.4,99.35,99.39,41600000.0
2008-05-16 14:14:00,99.38,99.44,99.38,99.44,30200000.0
2008-05-16 14:15:00,99.44,99.44,99.4,99.41,25600000.0
2008-05-16 14:16:00,99.41,99.48,99.41,99.44,13500000.0
2008-05-16 14:17:00,99.43,99.48,99.415,99.46,22900000.0
2008-05-16 14:18:00,99.46,99.5,99.445,99.47,45600000.0
2008-05-16 14:19:00,99.48,99.51,99.455,99.46,140000000.0
2008-05-16 14:20:00,99.46,99.51,99.445,99.51,95900000.0
2008-05-16 14:21:00,99.52,99.58,99.51,99.53,46800000.0
2008-05-16 14:22:00,99.53,99.55,99.505,99.52,38400000.0
2008-05-16 14:23:00,99.52,99.52,99.48,99.51,25700000.0
2008-05-16 14:24:00,99.51,99.52,99.48,99.5,27700000.0
2008-05-16 14:25:00,99.5,99.53,99.465,99.52,41500000.0
2008-05-16 14:26:00,99.52,99.54,99.49,99.49,42100000.0
2008-05-16 14:27:00,99.49,99.515,99.48,99.48,39200000.0
2008-05-16 14:28:00,99.48,99.5,99.435,99.44,63700000.0
2008-05-16 14:29:00,99.44,99.505,99.425,99.475,206600000.0
2008-05-16 14:30:00,99.485,99.74,99.485,99.645,377599999.0
2008-05-16 14:31:00,99.665,99.72,99.645,99.695,128200000.0
2008-05-16 14:32:00,99.69,99.74,99.62,99.62,83200000.0
2008-05-16 14:33:00,99.62,99.67,99.55,99.65,70900000.0
2008-05-16 14:34:00,99.65,99.7,99.63,99.69,41600000.0
2008-05-16 14:35:00,99.69,99.79,99.66,99.66,139200000.0
2008-05-16 14:36:00,99.66,99.72,99.63,99.665,85400000.0
2008-05-16 14:37:00,99.665,99.675,99.59,99.62,79100000.0
2008-05-16 14:38:00,99.62,99.62,99.57,99.6,44000000.0
2008-05-16 14:39:00,99.6,99.64,99.58,99.61,63400000.0
2008-05-16 14:40:00,99.61,99.61,99.57,99.57,31800000.0
2008-05-16 14:41:00,99.57,99.6,99.57,99.58,25400000.0
2008-05-16 14:42:00,99.58,99.61,99.53,99.54,45100000.0
2008-05-16 14:43:00,99.54,99.6,99.53,99.58,57200000.0
2008-05-16 14:44:00,99.58,99.58,99.53,99.58,52400000.0
2008-05-16 14:45:00,99.58,99.6,99.55,99.56,51400000.0
2008-05-16 14:46:00,99.56,99.56,99.52,99.55,23900000.0
2008-05-16 14:47:00,99.55,99.58,99.53,99.57,47100000.0
2008-05-16 14:48:00,99.58,99.58,99.56,99.58,40700000.0
2008-05-16 14:49:00,99.58,99.59,99.58,99.59,21900000.0
2008-05-16 14:50:00,99.59,99.68,99.575,99.675,75500000.0
2008-05-16 14:51:00,99.67,99.7,99.64,99.67,50700000.0
2008-05-16 14:52:00,99.675,99.71,99.66,99.68,40500000.0
2008-05-16 14:53:00,99.68,99.7,99.655,99.68,81100000.0
2008-05-16 14:54:00,99.68,99.72,99.67,99.69,31400000.0
2008-05-16 14:55:00,99.69,99.71,99.68,99.7,26400000.0
2008-05-16 14:56:00,99.7,99.72,99.69,99.72,26700000.0
2008-05-16 14:57:00,99.72,99.72,99.66,99.69,44700000.0
2008-05-16 14:58:00,99.69,99.71,99.66,99.66,50400000.0
2008-05-16 14:59:00,99.66,99.68,99.63,99.63,37200000.0
2008-05-16 15:00:00,99.63,99.63,99.6,99.61,32300000.0
2008-05-16 15:01:00,99.61,99.64,99.585,99.63,70700000.0
2008-05-16 15:02:00,99.63,99.67,99.61,99.625,80500000.0
2008-05-16 15:03:00,99.625,99.65,99.6,99.6,54400000.0
2008-05-16 15:04:00,99.6,99.61,99.58,99.59,64100000.0
2008-05-16 15:05:00,99.59,99.59,99.555,99.57,53200000.0
2008-05-16 15:06:00,99.57,99.59,99.535,99.57,118900000.0
2008-05-16 15:07:00,99.57,99.585,99.555,99.56,78600000.0
2008-05-16 15:08:00,99.56,99.6,99.55,99.6,68300000.0
2008-05-16 15:09:00,99.6,99.6,99.57,99.59,36600000.0
2008-05-16 15:10:00,99.58,99.59,99.54,99.58,48800000.0
2008-05-16 15:11:00,99.58,99.6,99.57,99.58,48500000.0
2008-05-16 15:12:00,99.58,99.6,99.57,99.6,50500000.0
2008-05-16 15:13:00,99.6,99.62,99.6,99.605,38100000.0
2008-05-16 15:14:00,99.61,99.62,99.585,99.6,43600000.0
2008-05-16 15:15:00,99.6,99.62,99.57,99.59,37500000.0
2008-05-16 15:16:00,99.59,99.61,99.56,99.56,27800000.0
2008-05-16 15:17:00,99.56,99.585,99.56,99.57,23300000.0
2008-05-16 15:18:00,99.58,99.58,99.555,99.58,38700000.0
2008-05-16 15:19:00,99.58,99.6,99.58,99.58,12300000.0
2008-05-16 15:20:00,99.58,99.61,99.545,99.58,125300000.0
2008-05-16 15:21:00,99.585,99.6,99.57,99.58,43600000.0
2008-05-16 15:22:00,99.58,99.58,99.54,99.575,74100000.0
2008-05-16 15:23:00,99.575,99.59,99.555,99.59,51000000.0
2008-05-16 15:24:00,99.59,99.59,99.54,99.57,35000000.0
2008-05-16 15:25:00,99.57,99.62,99.56,99.56,45900000.0
2008-05-16 15:26:00,99.56,99.59,99.55,99.56,60900000.0
2008-05-16 15:27:00,99.565,99.59,99.56,99.58,23200000.0
2008-05-16 15:28:00,99.58,99.61,99.57,99.58,26500000.0
2008-05-16 15:29:00,99.58,99.64,99.57,99.6,59700000.0
2008-05-16 15:30:00,99.61,99.65,99.56,99.56,51500000.0
2008-05-16 15:31:00,99.56,99.56,99.47,99.48,107700000.0
2008-05-16 15:32:00,99.48,99.53,99.46,99.51,62500000.0
2008-05-16 15:33:00,99.52,99.53,99.485,99.51,48800000.0
2008-05-16 15:34:00,99.51,99.51,99.46,99.49,49500000.0
2008-05-16 15:35:00,99.49,99.52,99.46,99.48,50300000.0
2008-05-16 15:36:00,99.48,99.51,99.45,99.51,56600000.0
2008-05-16 15:37:00,99.51,99.53,99.49,99.51,36200000.0
2008-05-16 15:38:00,99.51,99.54,99.49,99.51,36900000.0
2008-05-16 15:39:00,99.51,99.52,99.475,99.52,45400000.0
2008-05-16 15:40:00,99.52,99.53,99.46,99.46,55700000.0
2008-05-16 15:41:00,99.465,99.51,99.46,99.48,44700000.0
2008-05-16 15:42:00,99.48,99.48,99.43,99.46,48400000.0
2008-05-16 15:43:00,99.46,99.47,99.43,99.43,41500000.0
2008-05-16 15:44:00,99.43,99.45,99.425,99.45,44200000.0
2008-05-16 15:45:00,99.45,99.46,99.42,99.45,37800000.0
2008-05-16 15:46:00,99.45,99.53,99.43,99.52,53400000.0
2008-05-16 15:47:00,99.52,99.58,99.49,99.55,58400000.0
2008-05-16 15:48:00,99.55,99.58,99.54,99.57,32700000.0
2008-05-16 15:49:00,99.56,99.57,99.53,99.54,27500000.0
2008-05-16 15:50:00,99.54,99.56,99.535,99.55,25200000.0
2008-05-16 15:51:00,99.55,99.57,99.54,99.55,31800000.0
2008-05-16 15:52:00,99.55,99.59,99.54,99.58,30000000.0
2008-05-16 15:53:00,99.58,99.59,99.54,99.54,61600000.0
2008-05-16 15:54:00,99.54,99.575,99.49,99.49,127000000.0
2008-05-16 15:55:00,99.485,99.51,99.34,99.38,241200000.0
2008-05-16 15:56:00,99.4,99.405,99.34,99.375,325900000.0
2008-05-16 15:57:00,99.38,99.45,99.35,99.41,139700000.0
2008-05-16 15:58:00,99.41,99.44,99.34,99.435,238300000.0
2008-05-16 15:59:00,99.44,99.46,99.41,99.46,49000000.0
2008-05-16 16:00:00,99.455,99.455,99.42,99.42,39300000.0
2008-05-16 16:01:00,99.42,99.42,99.345,99.37,55600000.0
2008-05-16 16:02:00,99.355,99.43,99.295,99.35,119500000.0
2008-05-16 16:03:00,99.335,99.44,99.33,99.44,60900000.0
2008-05-16 16:04:00,99.44,99.45,99.37,99.45,68700000.0
2008-05-16 16:05:00,99.45,99.48,99.42,99.47,90600000.0
2008-05-16 16:06:00,99.475,99.475,99.41,99.41,69400000.0
2008-05-16 16:07:00,99.41,99.42,99.33,99.33,72500000.0
2008-05-16 16:08:00,99.345,99.36,99.33,99.34,43100000.0
2008-05-16 16:09:00,99.34,99.34,99.29,99.29,55000000.0
2008-05-16 16:10:00,99.29,99.31,99.25,99.25,52300000.0
2008-05-16 16:11:00,99.25,99.28,99.19,99.24,55300000.0
2008-05-16 16:12:00,99.24,99.27,99.23,99.27,59200000.0
2008-05-16 16:13:00,99.27,99.32,99.25,99.295,63800000.0
2008-05-16 16:14:00,99.29,99.31,99.26,99.29,70800000.0
2008-05-16 16:15:00,99.29,99.3,99.255,99.255,53600000.0
2008-05-16 16:16:00,99.255,99.36,99.25,99.32,61600000.0
2008-05-16 16:17:00,99.32,99.35,99.32,99.34,30000000.0
2008-05-16 16:18:00,99.33,99.37,99.32,99.34,47700000.0
2008-05-16 16:19:00,99.34,99.38,99.29,99.32,61800000.0
2008-05-16 16:20:00,99.32,99.325,99.27,99.27,59300000.0
2008-05-16 16:21:00,99.27,99.3,99.17,99.21,61400000.0
2008-05-16 16:22:00,99.22,99.25,99.17,99.19,81600000.0
2008-05-16 16:23:00,99.195,99.2,99.13,99.14,40400000.0
2008-05-16 16:24:00,99.14,99.15,99.075,99.13,32400000.0
2008-05-16 16:25:00,99.14,99.14,99.1,99.11,38800000.0
2008-05-16 16:26:00,99.115,99.19,99.11,99.18,44900000.0
2008-05-16 16:27:00,99.18,99.22,99.18,99.22,38200000.0
2008-05-16 16:28:00,99.22,99.23,99.19,99.2,59300000.0
2008-05-16 16:29:00,99.21,99.3,99.195,99.28,54400000.0
2008-05-16 16:30:00,99.27,99.29,99.23,99.23,44900000.0
2008-05-16 16:31:00,99.22,99.265,99.2,99.23,53600000.0
2008-05-16 16:32:00,99.23,99.29,99.195,99.265,56800000.0
2008-05-16 16:33:00,99.27,99.28,99.21,99.25,59500000.0
2008-05-16 16:34:00,99.245,99.28,99.23,99.245,62300000.0
2008-05-16 16:35:00,99.24,99.265,99.22,99.25,59800000.0
2008-05-16 16:36:00,99.255,99.255,99.165,99.18,133300000.0
2008-05-16 16:37:00,99.16,99.17,99.05,99.1,96700000.0
2008-05-16 16:38:00,99.1,99.12,99.08,99.1,42200000.0
2008-05-16 16:39:00,99.1,99.14,99.085,99.14,79300000.0
2008-05-16 16:40:00,99.13,99.15,99.07,99.08,73900000.0
2008-05-16 16:41:00,99.07,99.16,99.07,99.15,35300000.0
2008-05-16 16:42:00,99.15,99.18,99.15,99.15,39800000.0
2008-05-16 16:43:00,99.15,99.17,99.06,99.09,64700000.0
2008-05-16 16:44:00,99.08,99.09,99.03,99.07,58300000.0
2008-05-16 16:45:00,99.07,99.07,98.98,99.01,44700000.0
2008-05-16 16:46:00,99.02,99.02,98.96,99.0,46600000.0
2008-05-16 16:47:00,99.0,99.015,98.935,98.97,73200000.0
2008-05-16 16:48:00,98.97,98.99,98.945,98.975,48100000.0
2008-05-16 16:49:00,98.98,98.995,98.935,98.94,54500000.0
2008-05-16 16:50:00,98.93,98.965,98.925,98.95,41900000.0
2008-05-16 16:51:00,98.95,98.96,98.905,98.935,58000000.0
2008-05-16 16:52:00,98.93,98.93,98.875,98.875,40600000.0
2008-05-16 16:53:00,98.88,98.9,98.86,98.9,34200000.0
2008-05-16 16:54:00,98.9,98.905,98.865,98.89,47900000.0
2008-05-16 16:55:00,98.89,98.895,98.85,98.87,53000000.0
2008-05-16 16:56:00,98.865,98.88,98.84,98.87,55200000.0
2008-05-16 16:57:00,98.87,98.9,98.845,98.86,52600000.0
2008-05-16 16:58:00,98.86,98.87,98.83,98.86,54500000.0
2008-05-16 16:59:00,98.86,98.89,98.82,98.86,61400000.0
2008-05-16 17:00:00,98.87,98.89,98.85,98.87,57300000.0
2008-05-16 17:01:00,98.86,98.91,98.86,98.885,49400000.0
2008-05-16 17:02:00,98.895,98.91,98.87,98.89,38000000.0
2008-05-16 17:03:00,98.885,98.98,98.885,98.95,42800000.0
2008-05-16 17:04:00,98.95,98.95,98.905,98.92,51000000.0
2008-05-16 17:05:00,98.92,98.975,98.92,98.95,37400000.0
2008-05-16 17:06:00,98.95,98.95,98.88,98.885,33100000.0
2008-05-16 17:07:00,98.885,98.92,98.86,98.9,56600000.0
2008-05-16 17:08:00,98.9,98.9,98.86,98.875,35800000.0
2008-05-16 17:09:00,98.87,98.92,98.86,98.885,60800000.0
2008-05-16 17:10:00,98.89,98.89,98.81,98.81,68900000.0
2008-05-16 17:11:00,98.81,98.865,98.805,98.855,47800000.0
2008-05-16 17:12:00,98.855,98.855,98.775,98.79,63800000.0
2008-05-16 17:13:00,98.78,98.785,98.685,98.745,240400000.0
2008-05-16 17:14:00,98.74,98.74,98.7,98.715,40800000.0
2008-05-16 17:15:00,98.71,98.73,98.69,98.7,56500000.0
2008-05-16 17:16:00,98.705,98.75,98.68,98.75,47400000.0
2008-05-16 17:17:00,98.735,98.76,98.69,98.71,181100000.0
2008-05-16 17:18:00,98.71,98.73,98.68,98.72,70800000.0
2008-05-16 17:19:00,98.71,98.76,98.71,98.72,64500000.0
2008-05-16 17:20:00,98.71,98.75,98.7,98.74,39500000.0
2008-05-16 17:21:00,98.74,98.745,98.655,98.675,67900000.0
2008-05-16 17:22:00,98.675,98.72,98.63,98.71,62800000.0
2008-05-16 17:23:00,98.71,98.73,98.61,98.69,76700000.0
2008-05-16 17:24:00,98.69,98.74,98.69,98.73,55700000.0
2008-05-16 17:25:00,98.73,98.75,98.68,98.695,48100000.0
2008-05-16 17:26:00,98.7,98.71,98.64,98.68,49700000.0
2008-05-16 17:27:00,98.69,98.73,98.67,98.69,48500000.0
2008-05-16 17:28:00,98.69,98.715,98.685,98.7,38800000.0
2008-05-16 17:29:00,98.7,98.745,98.68,98.72,39700000.0
2008-05-16 17:30:00,98.72,98.73,98.625,98.66,51100000.0
2008-05-16 17:31:00,98.66,98.725,98.66,98.725,66700000.0
2008-05-16 17:32:00,98.725,98.74,98.7,98.73,102000000.0
2008-05-16 17:33:00,98.73,98.81,98.71,98.81,61800000.0
2008-05-16 17:34:00,98.81,98.89,98.81,98.89,62800000.0
2008-05-16 17:35:00,98.89,98.95,98.85,98.875,56800000.0
2008-05-16 17:36:00,98.89,98.945,98.87,98.895,66600000.0
2008-05-16 17:37:00,98.895,98.91,98.865,98.87,45700000.0
2008-05-16 17:38:00,98.875,98.95,98.85,98.95,57500000.0
2008-05-16 17:39:00,98.95,98.97,98.915,98.925,54000000.0
2008-05-16 17:40:00,98.92,99.02,98.9,98.99,112600000.0
2008-05-16 17:41:00,98.99,99.075,98.97,99.07,91900000.0
2008-05-16 17:42:00,99.075,99.23,99.07,99.18,101800000.0
2008-05-16 17:43:00,99.185,99.25,99.12,99.17,104700000.0
2008-05-16 17:44:00,99.17,99.17,99.085,99.13,86900000.0
2008-05-16 17:45:00,99.13,99.14,99.055,99.06,62200000.0
2008-05-16 17:46:00,99.065,99.07,99.02,99.02,44200000.0
2008-05-16 17:47:00,99.02,99.05,99.0,99.04,45500000.0
2008-05-16 17:48:00,99.03,99.15,99.02,99.13,77700000.0
2008-05-16 17:49:00,99.13,99.19,99.13,99.185,36600000.0
2008-05-16 17:50:00,99.19,99.24,99.18,99.195,63500000.0
2008-05-16 17:51:00,99.195,99.21,99.17,99.17,30200000.0
2008-05-16 17:52:00,99.17,99.23,99.17,99.21,51600000.0
2008-05-16 17:53:00,99.21,99.22,99.19,99.2,15600000.0
2008-05-16 17:54:00,99.2,99.22,99.115,99.17,67000000.0
2008-05-16 17:55:00,99.17,99.225,99.17,99.215,48400000.0
2008-05-16 17:56:00,99.22,99.24,99.2,99.2,67300000.0
2008-05-16 17:57:00,99.2,99.22,99.1,99.11,41300000.0
2008-05-16 17:58:00,99.11,99.15,99.055,99.07,80800000.0
2008-05-16 17:59:00,99.07,99.11,99.05,99.06,57300000.0
2008-05-16 18:00:00,99.06,99.1,99.05,99.095,81400000.0
2008-05-16 18:01:00,99.095,99.1,99.0,99.04,69400000.0
2008-05-16 18:02:00,99.04,99.04,98.98,99.04,42500000.0
2008-05-16 18:03:00,99.04,99.07,99.04,99.06,35200000.0
2008-05-16 18:04:00,99.06,99.06,98.95,98.98,69400000.0
2008-05-16 18:05:00,98.98,98.98,98.915,98.93,33500000.0
2008-05-16 18:06:00,98.93,98.97,98.92,98.96,32900000.0
2008-05-16 18:07:00,98.96,98.96,98.95,98.96,7000000.0
2008-05-16 18:08:00,98.96,98.99,98.96,98.97,20500000.0
2008-05-16 18:09:00,98.98,98.99,98.94,98.95,26100000.0
2008-05-16 18:10:00,98.95,98.96,98.94,98.945,14400000.0
2008-05-16 18:11:00,98.94,98.97,98.94,98.97,16100000.0
2008-05-16 18:12:00,98.97,98.99,98.97,98.98,8000000.0
2008-05-16 18:13:00,98.98,98.98,98.92,98.94,27500000.0
2008-05-16 18:14:00,98.945,99.0,98.94,98.99,20500000.0
2008-05-16 18:15:00,98.99,99.02,98.98,99.02,11600000.0
2008-05-16 18:16:00,99.02,99.02,99.005,99.015,25500000.0
2008-05-16 18:17:00,99.02,99.06,99.02,99.06,22300000.0
2008-05-16 18:18:00,99.055,99.095,99.055,99.08,30700000.0
2008-05-16 18:19:00,99.08,99.13,99.08,99.11,21100000.0
2008-05-16 18:20:00,99.11,99.11,99.06,99.06,20000000.0
2008-05-16 18:21:00,99.06,99.06,99.01,99.04,36100000.0
2008-05-16 18:22:00,99.04,99.06,99.02,99.06,26800000.0
2008-05-16 18:23:00,99.05,99.07,99.01,99.015,18800000.0
2008-05-16 18:24:00,99.02,99.04,99.005,99.04,24900000.0
2008-05-16 18:25:00,99.045,99.08,99.045,99.08,17500000.0
2008-05-16 18:26:00,99.08,99.11,99.065,99.075,24300000.0
2008-05-16 18:27:00,99.075,99.11,99.055,99.1,21400000.0
2008-05-16 18:28:00,99.095,99.18,99.085,99.18,40100000.0
2008-05-16 18:29:00,99.18,99.18,99.08,99.085,75400000.0
2008-05-16 18:30:00,99.08,99.12,99.04,99.06,34000000.0
2008-05-16 18:31:00,99.06,99.06,99.01,99.01,27100000.0
2008-05-16 18:32:00,99.01,99.02,99.01,99.02,8300000.0
2008-05-16 18:33:00,99.02,99.06,99.01,99.05,14800000.0
2008-05-16 18:34:00,99.05,99.05,98.975,98.99,25700000.0
2008-05-16 18:35:00,98.995,99.02,98.99,99.0,33100000.0
2008-05-16 18:36:00,98.995,99.02,98.99,99.02,31300000.0
2008-05-16 18:37:00,99.01,99.02,99.01,99.01,12700000.0
2008-05-16 18:38:00,99.01,99.085,99.01,99.085,25900000.0
2008-05-16 18:39:00,99.085,99.125,99.06,99.125,32100000.0
2008-05-16 18:40:00,99.135,99.17,99.135,99.155,15000000.0
2008-05-16 18:41:00,99.155,99.17,99.135,99.15,50300000.0
2008-05-16 18:42:00,99.15,99.15,99.1,99.14,34600000.0
2008-05-16 18:43:00,99.14,99.175,99.14,99.165,39000000.0
2008-05-16 18:44:00,99.165,99.165,99.15,99.16,33100000.0
2008-05-16 18:45:00,99.16,99.2,99.15,99.2,22300000.0
2008-05-16 18:46:00,99.2,99.21,99.135,99.135,56900000.0
2008-05-16 18:47:00,99.135,99.14,99.12,99.12,50300000.0
2008-05-16 18:48:00,99.12,99.12,99.075,99.08,48400000.0
2008-05-16 18:49:00,99.08,99.08,99.065,99.08,14000000.0
2008-05-16 18:50:00,99.085,99.13,99.085,99.13,37000000.0
2008-05-16 18:51:00,99.13,99.13,99.11,99.11,9200000.0
2008-05-16 18:52:00,99.115,99.145,99.11,99.14,26100000.0
2008-05-16 18:53:00,99.14,99.14,99.1,99.12,11000000.0
2008-05-16 18:54:00,99.13,99.13,99.11,99.11,6300000.0
2008-05-16 18:55:00,99.12,99.14,99.12,99.14,8400000.0
2008-05-16 18:56:00,99.14,99.17,99.11,99.16,34000000.0
2008-05-16 18:57:00,99.15,99.17,99.13,99.15,17400000.0
2008-05-16 18:58:00,99.14,99.15,99.13,99.13,14200000.0
2008-05-16 18:59:00,99.13,99.14,99.125,99.125,12400000.0
2008-05-16 19:00:00,99.13,99.17,99.13,99.17,11500000.0
2008-05-16 19:01:00,99.17,99.17,99.13,99.16,13100000.0
2008-05-16 19:02:00,99.16,99.17,99.1,99.1,27600000.0
2008-05-16 19:03:00,99.1,99.135,99.1,99.125,20500000.0
2008-05-16 19:04:00,99.125,99.14,99.115,99.13,31900000.0
2008-05-16 19:05:00,99.13,99.18,99.13,99.18,6300000.0
2008-05-16 19:06:00,99.18,99.18,99.17,99.17,12600000.0
2008-05-16 19:07:00,99.17,99.17,99.155,99.17,20500000.0
2008-05-16 19:08:00,99.17,99.19,99.155,99.16,29700000.0
2008-05-16 19:09:00,99.16,99.19,99.15,99.18,20700000.0
2008-05-16 19:10:00,99.185,99.19,99.18,99.18,9900000.0
2008-05-16 19:11:00,99.18,99.18,99.16,99.16,17700000.0
2008-05-16 19:12:00,99.16,99.16,99.12,99.14,16500000.0
2008-05-16 19:13:00,99.14,99.15,99.13,99.14,9400000.0
2008-05-16 19:14:00,99.13,99.13,99.115,99.12,21600000.0
2008-05-16 19:15:00,99.12,99.12,99.09,99.09,18600000.0
2008-05-16 19:16:00,99.09,99.1,99.07,99.08,27500000.0
2008-05-16 19:17:00,99.09,99.12,99.09,99.1,16700000.0
2008-05-16 19:18:00,99.1,99.11,99.09,99.11,23500000.0
2008-05-16 19:19:00,99.11,99.12,99.11,99.11,3300000.0
2008-05-16 19:20:00,99.11,99.11,99.09,99.1,14800000.0
2008-05-16 19:21:00,99.1,99.1,99.1,99.1,2400000.0
2008-05-16 19:22:00,99.1,99.11,99.08,99.1,9200000.0
2008-05-16 19:23:00,99.09,99.15,99.09,99.12,15200000.0
2008-05-16 19:24:00,99.12,99.17,99.12,99.14,25500000.0
2008-05-16 19:25:00,99.14,99.14,99.115,99.12,9000000.0
2008-05-16 19:26:00,99.125,99.16,99.125,99.15,13200000.0
2008-05-16 19:27:00,99.15,99.18,99.14,99.15,16600000.0
2008-05-16 19:28:00,99.15,99.16,99.13,99.15,9200000.0
2008-05-16 19:29:00,99.15,99.16,99.14,99.15,7900000.0
2008-05-16 19:30:00,99.15,99.15,99.11,99.13,14200000.0
2008-05-16 19:31:00,99.13,99.13,99.12,99.13,5300000.0
2008-05-16 19:32:00,99.13,99.13,99.13,99.13,4600000.0
2008-05-16 19:33:00,99.13,99.13,99.095,99.11,16500000.0
2008-05-16 19:34:00,99.11,99.15,99.11,99.15,12900000.0
2008-05-16 19:35:00,99.15,99.15,99.11,99.11,20200000.0
2008-05-16 19:36:00,99.11,99.12,99.11,99.11,2400000.0
2008-05-16 19:37:00,99.11,99.11,99.07,99.11,18500000.0
2008-05-16 19:38:00,99.11,99.11,99.06,99.07,16300000.0
2008-05-16 19:39:00,99.07,99.09,99.05,99.09,13700000.0
2008-05-16 19:40:00,99.09,99.11,99.09,99.11,9500000.0
2008-05-16 19:41:00,99.11,99.12,99.1,99.12,5600000.0
2008-05-16 19:42:00,99.12,99.12,99.08,99.08,20500000.0
2008-05-16 19:43:00,99.08,99.09,99.065,99.09,14800000.0
2008-05-16 19:44:00,99.09,99.12,99.09,99.12,16200000.0
2008-05-16 19:45:00,99.11,99.16,99.11,99.15,23600000.0
2008-05-16 19:46:00,99.15,99.15,99.125,99.13,23400000.0
2008-05-16 19:47:00,99.135,99.135,99.1,99.1,39400000.0
2008-05-16 19:48:00,99.105,99.105,99.075,99.09,44500000.0
2008-05-16 19:49:00,99.085,99.085,99.075,99.08,30000000.0
2008-05-16 19:50:00,99.08,99.085,99.08,99.08,6400000.0
2008-05-16 19:51:00,99.09,99.1,99.05,99.05,13400000.0
2008-05-16 19:52:00,99.055,99.07,99.05,99.06,20100000.0
2008-05-16 19:53:00,99.06,99.07,99.06,99.07,3500000.0
2008-05-16 19:54:00,99.07,99.07,99.035,99.05,15100000.0
2008-05-16 19:55:00,99.05,99.08,99.045,99.08,33500000.0
2008-05-16 19:56:00,99.08,99.08,99.07,99.08,7000000.0
2008-05-16 19:57:00,99.08,99.08,99.08,99.08,2400000.0
2008-05-16 19:58:00,99.08,99.12,99.08,99.12,9300000.0
2008-05-16 19:59:00,99.12,99.13,99.12,99.12,15900000.0
2008-05-16 20:00:00,99.12,99.145,99.12,99.14,18600000.0
2008-05-16 20:01:00,99.14,99.14,99.1,99.1,16700000.0
2008-05-16 20:02:00,99.1,99.14,99.1,99.14,25600000.0
2008-05-16 20:03:00,99.15,99.15,99.1,99.1,23000000.0
2008-05-16 20:04:00,99.11,99.12,99.08,99.08,13200000.0
2008-05-16 20:05:00,99.08,99.08,99.05,99.05,12000000.0
2008-05-16 20:06:00,99.05,99.06,99.05,99.06,4400000.0
2008-05-16 20:07:00,99.04,99.055,99.04,99.055,12700000.0
2008-05-16 20:08:00,99.055,99.07,99.055,99.07,13000000.0
2008-05-16 20:09:00,99.07,99.115,99.07,99.08,20300000.0
2008-05-16 20:10:00,99.08,99.13,99.08,99.12,21400000.0
2008-05-16 20:11:00,99.12,99.12,99.11,99.11,7000000.0
2008-05-16 20:12:00,99.11,99.13,99.11,99.13,12700000.0
2008-05-16 20:13:00,99.13,99.13,99.12,99.13,2900000.0
2008-05-16 20:14:00,99.13,99.14,99.12,99.14,12900000.0
2008-05-16 20:15:00,99.14,99.2,99.13,99.2,17100000.0
2008-05-16 20:16:00,99.2,99.22,99.17,99.19,29300000.0
2008-05-16 20:17:00,99.19,99.2,99.16,99.17,12900000.0
2008-05-16 20:18:00,99.17,99.17,99.11,99.12,17100000.0
2008-05-16 20:19:00,99.12,99.14,99.12,99.14,13500000.0
2008-05-16 20:20:00,99.14,99.19,99.14,99.17,17000000.0
2008-05-16 20:21:00,99.17,99.2,99.17,99.19,41900000.0
2008-05-16 20:22:00,99.19,99.21,99.18,99.2,30900000.0
2008-05-16 20:23:00,99.2,99.23,99.19,99.21,29300000.0
2008-05-16 20:24:00,99.21,99.25,99.2,99.21,36900000.0
2008-05-16 20:25:00,99.21,99.22,99.19,99.22,27800000.0
2008-05-16 20:26:00,99.22,99.22,99.19,99.19,8600000.0
2008-05-16 20:27:00,99.19,99.19,99.16,99.18,14700000.0
2008-05-16 20:28:00,99.19,99.19,99.17,99.19,11500000.0
2008-05-16 20:29:00,99.19,99.22,99.19,99.21,11000000.0
2008-05-16 20:30:00,99.21,99.24,99.21,99.23,9600000.0
2008-05-16 20:31:00,99.23,99.26,99.23,99.25,9200000.0
2008-05-16 20:32:00,99.25,99.25,99.22,99.23,9800000.0
2008-05-16 20:33:00,99.23,99.23,99.18,99.22,20700000.0
2008-05-16 20:34:00,99.22,99.22,99.19,99.2,11500000.0
2008-05-16 20:35:00,99.2,99.22,99.2,99.22,7800000.0
2008-05-16 20:36:00,99.22,99.22,99.19,99.21,13400000.0
2008-05-16 20:37:00,99.21,99.24,99.21,99.24,9900000.0
2008-05-16 20:38:00,99.24,99.24,99.21,99.23,9500000.0
2008-05-16 20:39:00,99.23,99.24,99.23,99.24,7800000.0
2008-05-16 20:40:00,99.24,99.27,99.24,99.25,11000000.0
2008-05-16 20:41:00,99.25,99.25,99.24,99.24,7500000.0
2008-05-16 20:42:00,99.24,99.24,99.24,99.24,3900000.0
2008-05-16 20:43:00,99.24,99.24,99.24,99.24,1500000.0
2008-05-16 20:44:00,99.24,99.26,99.235,99.26,29200000.0
2008-05-16 20:45:00,99.26,99.27,99.24,99.24,29700000.0
2008-05-16 20:46:00,99.24,99.24,99.22,99.24,13000000.0
2008-05-16 20:47:00,99.24,99.26,99.24,99.26,6600000.0
2008-05-16 20:48:00,99.26,99.29,99.25,99.28,8700000.0
2008-05-16 20:49:00,99.28,99.28,99.23,99.24,13200000.0
2008-05-16 20:50:00,99.24,99.24,99.2,99.21,16400000.0
2008-05-16 20:51:00,99.22,99.27,99.22,99.24,12100000.0
2008-05-16 20:52:00,99.24,99.24,99.23,99.24,7100000.0
2008-05-16 20:53:00,99.25,99.25,99.23,99.245,11000000.0
2008-05-16 20:54:00,99.26,99.29,99.25,99.28,13500000.0
2008-05-16 20:55:00,99.28,99.29,99.28,99.29,5700000.0
2008-05-16 20:56:00,99.29,99.3,99.28,99.29,31400000.0
2008-05-16 20:57:00,99.29,99.32,99.29,99.3,18700000.0
2008-05-16 20:58:00,99.3,99.33,99.3,99.32,27000000.0
2008-05-16 20:59:00,99.32,99.35,99.295,99.35,33200000.0
2008-05-16 21:00:00,99.35,99.35,99.27,99.28,27100000.0
2008-05-16 21:01:00,99.28,99.28,99.26,99.26,9500000.0
2008-05-16 21:02:00,99.26,99.26,99.21,99.26,54700000.0
2008-05-16 21:03:00,99.26,99.29,99.26,99.29,13600000.0
2008-05-16 21:04:00,99.29,99.3,99.29,99.29,6600000.0
2008-05-16 21:05:00,99.29,99.29,99.26,99.28,21900000.0
2008-05-16 21:06:00,99.28,99.28,99.26,99.275,17200000.0
2008-05-16 21:07:00,99.28,99.33,99.28,99.31,18100000.0
2008-05-16 21:08:00,99.31,99.35,99.31,99.33,13700000.0
2008-05-16 21:09:00,99.33,99.35,99.33,99.34,17300000.0
2008-05-16 21:10:00,99.345,99.36,99.34,99.36,10100000.0
2008-05-16 21:11:00,99.36,99.36,99.32,99.335,22400000.0
2008-05-16 21:12:00,99.33,99.33,99.3,99.32,21000000.0
2008-05-16 21:13:00,99.32,99.32,99.3,99.3,14800000.0
2008-05-16 21:14:00,99.3,99.305,99.28,99.3,51300000.0
2008-05-16 21:15:00,99.295,99.32,99.295,99.31,17300000.0
2008-05-16 21:16:00,99.32,99.32,99.31,99.32,2800000.0
2008-05-16 21:17:00,99.33,99.335,99.33,99.335,2600000.0
2008-05-16 21:18:00,99.34,99.35,99.32,99.32,14100000.0
2008-05-16 21:19:00,99.32,99.32,99.295,99.32,32200000.0
2008-05-16 21:20:00,99.325,99.33,99.325,99.33,7400000.0
2008-05-16 21:21:00,99.335,99.345,99.33,99.33,8300000.0
2008-05-16 21:22:00,99.33,99.33,99.31,99.32,16800000.0
2008-05-16 21:23:00,99.32,99.32,99.3,99.31,24400000.0
2008-05-16 21:24:00,99.31,99.365,99.31,99.36,66100000.0
2008-05-16 21:25:00,99.355,99.405,99.34,99.405,87600000.0
2008-05-16 21:26:00,99.405,99.43,99.4,99.425,42300000.0
2008-05-16 21:27:00,99.43,99.485,99.425,99.485,104600000.0
2008-05-16 21:28:00,99.485,99.485,99.455,99.455,68100000.0
2008-05-16 21:29:00,99.45,99.46,99.43,99.43,115700000.0
2008-05-16 21:30:00,99.43,99.465,99.42,99.44,53400000.0
2008-05-16 21:31:00,99.44,99.445,99.405,99.41,63300000.0
2008-05-16 21:32:00,99.405,99.43,99.405,99.42,49700000.0
2008-05-16 21:33:00,99.42,99.43,99.39,99.405,36200000.0
2008-05-16 21:34:00,99.405,99.405,99.4,99.405,56100000.0
2008-05-16 21:35:00,99.405,99.445,99.405,99.445,48500000.0
2008-05-16 21:36:00,99.445,99.455,99.445,99.455,7100000.0
2008-05-16 21:37:00,99.45,99.475,99.445,99.47,84500000.0
2008-05-16 21:38:00,99.47,99.475,99.455,99.475,50400000.0
2008-05-16 21:39:00,99.475,99.48,99.445,99.45,35700000.0
2008-05-16 21:40:00,99.445,99.46,99.445,99.455,37100000.0
2008-05-16 21:41:00,99.465,99.465,99.445,99.45,101700000.0
2008-05-16 21:42:00,99.45,99.515,99.445,99.485,38300000.0
2008-05-16 21:43:00,99.495,99.495,99.46,99.47,47000000.0
2008-05-16 21:44:00,99.47,99.47,99.46,99.46,16000000.0
2008-05-16 21:45:00,99.455,99.455,99.425,99.45,45300000.0
2008-05-16 21:46:00,99.445,99.45,99.44,99.445,10100000.0
2008-05-16 21:47:00,99.445,99.455,99.435,99.44,26500000.0
2008-05-16 21:48:00,99.44,99.45,99.425,99.45,23900000.0
2008-05-16 21:49:00,99.445,99.445,99.43,99.43,9700000.0
2008-05-16 21:50:00,99.435,99.435,99.405,99.415,14900000.0
2008-05-16 21:51:00,99.415,99.415,99.395,99.405,5800000.0
2008-05-16 21:52:00,99.395,99.4,99.395,99.4,5800000.0
2008-05-16 21:53:00,99.395,99.4,99.375,99.385,30200000.0
2008-05-16 21:54:00,99.395,99.395,99.36,99.365,42900000.0
2008-05-16 21:55:00,99.375,99.375,99.355,99.36,12300000.0
2008-05-16 21:56:00,99.36,99.36,99.325,99.325,39700000.0
2008-05-16 21:57:00,99.325,99.355,99.325,99.355,39500000.0
2008-05-16 21:58:00,99.355,99.385,99.355,99.355,55000000.0
2008-05-16 21:59:00,99.355,99.38,99.325,99.325,98400000.0
2008-05-16 22:00:00,99.325,99.325,99.295,99.305,116600000.0
2008-05-16 22:01:00,99.295,99.325,99.295,99.325,84000000.0
2008-05-16 22:02:00,99.325,99.365,99.315,99.365,58700000.0
2008-05-16 22:03:00,99.365,99.365,99.335,99.355,42000000.0
2008-05-16 22:04:00,99.345,99.365,99.345,99.355,19400000.0
2008-05-16 22:05:00,99.355,99.355,99.34,99.34,45800000.0
2008-05-16 22:06:00,99.34,99.355,99.335,99.35,11700000.0
2008-05-16 22:07:00,99.35,99.35,99.305,99.31,94500000.0
2008-05-16 22:08:00,99.31,99.315,99.295,99.315,90000000.0
2008-05-16 22:09:00,99.315,99.315,99.295,99.295,61900000.0
2008-05-16 22:10:00,99.295,99.305,99.285,99.285,34400000.0
2008-05-16 22:11:00,99.29,99.315,99.275,99.295,107300000.0
2008-05-16 22:12:00,99.295,99.325,99.295,99.325,46400000.0
2008-05-16 22:13:00,99.325,99.325,99.315,99.325,56300000.0
2008-05-16 22:14:00,99.325,99.325,99.285,99.285,25600000.0
2008-05-16 22:15:00,99.285,99.285,99.255,99.255,80800000.0
2008-05-16 22:16:00,99.255,99.265,99.245,99.265,48800000.0
2008-05-16 22:17:00,99.265,99.265,99.255,99.255,20800000.0
2008-05-16 22:18:00,99.255,99.275,99.225,99.225,74400000.0
2008-05-16 22:19:00,99.215,99.235,99.21,99.21,98400000.0
2008-05-16 22:20:00,99.205,99.205,99.175,99.195,89000000.0
2008-05-16 22:21:00,99.195,99.2,99.19,99.2,6300000.0
2008-05-16 22:22:00,99.215,99.225,99.215,99.215,21600000.0
2008-05-16 22:23:00,99.225,99.255,99.225,99.245,50300000.0
2008-05-16 22:24:00,99.245,99.245,99.22,99.245,16700000.0
2008-05-16 22:25:00,99.245,99.245,99.245,99.245,25600000.0
2008-05-16 22:26:00,99.245,99.245,99.165,99.175,43400000.0
2008-05-16 22:27:00,99.175,99.195,99.165,99.17,74600000.0
2008-05-16 22:28:00,99.17,99.175,99.155,99.165,89200000.0
2008-05-16 22:29:00,99.165,99.175,99.14,99.155,57200000.0
2008-05-16 22:30:00,99.155,99.155,99.135,99.135,20000000.0
2008-05-16 22:31:00,99.135,99.175,99.135,99.175,39700000.0
2008-05-16 22:32:00,99.175,99.195,99.175,99.195,13700000.0
2008-05-16 22:33:00,99.185,99.195,99.175,99.195,25400000.0
2008-05-16 22:34:00,99.16,99.191,99.151,99.187,446400001.0
2008-05-16 22:35:00,99.2,99.215,99.2,99.21,15600000.0
2008-05-16 22:36:00,99.21,99.22,99.21,99.21,4200000.0
2008-05-16 22:37:00,99.21,99.21,99.17,99.17,60100000.0
2008-05-16 22:38:00,99.17,99.21,99.17,99.21,76100000.0
2008-05-16 22:39:00,99.22,99.25,99.22,99.25,71700000.0
2008-05-16 22:40:00,99.25,99.27,99.25,99.27,67300000.0
2008-05-16 22:41:00,99.27,99.3,99.27,99.3,34000000.0
2008-05-16 22:42:00,99.3,99.34,99.3,99.32,105900000.0
2008-05-16 22:43:00,99.31,99.355,99.3,99.35,144000000.0
2008-05-16 22:44:00,99.35,99.44,99.35,99.435,119200000.0
2008-05-16 22:45:00,99.43,99.44,99.37,99.37,129100000.0
2008-05-16 22:46:00,99.37,99.38,99.36,99.36,71200000.0
2008-05-16 22:47:00,99.36,99.37,99.34,99.365,50400000.0
2008-05-16 22:48:00,99.37,99.39,99.37,99.39,48000000.0
2008-05-16 22:49:00,99.4,99.42,99.4,99.4,23200000.0
2008-05-16 22:50:00,99.415,99.44,99.41,99.415,88800000.0
2008-05-16 22:51:00,99.415,99.42,99.36,99.38,52800000.0
2008-05-16 22:52:00,99.375,99.39,99.37,99.39,12000000.0
2008-05-16 22:53:00,99.4,99.4,99.4,99.4,800000.0
2008-05-16 22:54:00,99.41,99.41,99.4,99.4,4800000.0
2008-05-16 22:55:00,99.395,99.4,99.365,99.4,19900000.0
2008-05-16 22:56:00,99.42,99.46,99.42,99.435,93400000.0
2008-05-16 22:57:00,99.44,99.46,99.365,99.41,68800000.0
2008-05-16 22:58:00,99.41,99.42,99.365,99.38,283600000.0
2008-05-16 22:59:00,99.37,99.4,99.365,99.37,161800000.0
2008-05-18 23:00:00,99.467,99.487,99.467,99.487,198800000.0
2008-05-18 23:01:00,99.485,99.49,99.478,99.486,158900001.0
2008-05-18 23:02:00,99.468,99.518,99.467,99.518,135600000.0
2008-05-18 23:03:00,99.522,99.522,99.485,99.495,329700000.0
2008-05-18 23:04:00,99.493,99.514,99.482,99.482,265800000.0
2008-05-18 23:05:00,99.503,99.517,99.467,99.48,243800000.0
2008-05-18 23:06:00,99.47,99.48,99.47,99.48,16000000.0
2008-05-18 23:07:00,99.47,99.47,99.47,99.47,8000000.0
2008-05-18 23:08:00,99.482,99.49,99.462,99.462,428399999.0
2008-05-18 23:09:00,99.463,99.48,99.46,99.47,171499999.0
2008-05-18 23:10:00,99.453,99.478,99.453,99.47,56900000.0
2008-05-18 23:11:00,99.48,99.48,99.48,99.48,8000000.0
2008-05-18 23:12:00,99.47,99.48,99.46,99.48,32000000.0
2008-05-18 23:13:00,99.47,99.47,99.46,99.46,48000000.0
2008-05-18 23:14:00,99.45,99.46,99.45,99.46,16000000.0
2008-05-18 23:15:00,99.452,99.478,99.45,99.467,184900000.0
2008-05-18 23:16:00,99.45,99.46,99.45,99.46,32000000.0
2008-05-18 23:17:00,99.44,99.46,99.44,99.46,16000000.0
2008-05-18 23:18:00,99.44,99.44,99.44,99.44,8000000.0
2008-05-18 23:19:00,99.45,99.46,99.45,99.46,16000000.0
2008-05-18 23:20:00,99.45,99.45,99.45,99.45,8000000.0
2008-05-18 23:21:00,99.46,99.46,99.46,99.46,8000000.0
2008-05-18 23:22:00,99.47,99.48,99.47,99.48,16000000.0
2008-05-18 23:23:00,99.496,99.496,99.478,99.495,16400000.0
2008-05-18 23:24:00,99.494,99.499,99.486,99.494,17800000.0
2008-05-18 23:25:00,99.47,99.47,99.47,99.47,8000000.0
2008-05-18 23:26:00,99.46,99.47,99.46,99.47,16300000.0
2008-05-18 23:27:00,99.47,99.49,99.46,99.47,66099999.0
2008-05-18 23:28:00,99.46,99.46,99.45,99.46,24900000.0
2008-05-18 23:29:00,99.47,99.47,99.46,99.47,41199999.0
2008-05-18 23:30:00,99.46,99.46,99.45,99.46,24900000.0
2008-05-18 23:31:00,99.45,99.465,99.45,99.465,28599999.0
2008-05-18 23:32:00,99.475,99.475,99.45,99.45,13600000.0
2008-05-18 23:33:00,99.45,99.465,99.45,99.465,2400000.0
2008-05-18 23:34:00,99.46,99.46,99.425,99.425,8000000.0
2008-05-18 23:35:00,99.425,99.425,99.415,99.415,7200000.0
2008-05-18 23:36:00,99.397,99.422,99.393,99.393,112900001.0
2008-05-18 23:37:00,99.42,99.425,99.415,99.42,305600001.0
2008-05-18 23:38:00,99.398,99.428,99.398,99.421,77400000.0
2008-05-18 23:39:00,99.42,99.43,99.42,99.43,59100000.0
2008-05-18 23:40:00,99.43,99.43,99.405,99.41,14700000.0
2008-05-18 23:41:00,99.393,99.403,99.387,99.387,85700000.0
2008-05-18 23:42:00,99.398,99.416,99.388,99.416,93500000.0
2008-05-18 23:43:00,99.41,99.415,99.39,99.415,15500000.0
2008-05-18 23:44:00,99.415,99.42,99.415,99.42,18200000.0
2008-05-18 23:45:00,99.42,99.42,99.42,99.42,16600000.0
2008-05-18 23:46:00,99.388,99.416,99.385,99.385,136000000.0
2008-05-18 23:47:00,99.41,99.415,99.41,99.41,45500000.0
2008-05-18 23:48:00,99.405,99.41,99.405,99.41,2400000.0
2008-05-18 23:49:00,99.41,99.41,99.4,99.4,125900001.0
2008-05-18 23:50:00,99.4,99.4,99.4,99.4,9900000.0
2008-05-18 23:51:00,99.4,99.4,99.4,99.4,17400000.0
2008-05-18 23:52:00,99.4,99.4,99.385,99.385,10700000.0
2008-05-18 23:53:00,99.385,99.39,99.385,99.385,27299999.0
2008-05-18 23:54:00,99.38,99.38,99.365,99.365,7200000.0
2008-05-18 23:55:00,99.365,99.365,99.335,99.335,12000000.0
2008-05-18 23:56:00,99.335,99.335,99.335,99.335,1600000.0
2008-05-18 23:57:00,99.35,99.375,99.335,99.35,64800000.0
2008-05-18 23:58:00,99.35,99.355,99.35,99.355,5400000.0
2008-05-18 23:59:00,99.36,99.38,99.36,99.36,9900000.0
2008-05-19 00:00:00,99.36,99.38,99.35,99.38,81800000.0
2008-05-19 00:01:00,99.39,99.39,99.38,99.38,11200000.0
2008-05-19 00:02:00,99.38,99.395,99.37,99.37,104100000.0
2008-05-19 00:03:00,99.37,99.37,99.37,99.37,3200000.0
2008-05-19 00:04:00,99.36,99.36,99.35,99.36,55200000.0
2008-05-19 00:05:00,99.36,99.36,99.33,99.33,22400000.0
2008-05-19 00:06:00,99.33,99.35,99.29,99.3,260600000.0
2008-05-19 00:07:00,99.31,99.33,99.27,99.28,164100000.0
2008-05-19 00:08:00,99.27,99.3,99.27,99.3,19200000.0
2008-05-19 00:09:00,99.29,99.29,99.27,99.28,8400000.0
2008-05-19 00:10:00,99.29,99.29,99.26,99.27,13100000.0
2008-05-19 00:11:00,99.29,99.29,99.25,99.28,54200000.0
2008-05-19 00:12:00,99.28,99.3,99.28,99.29,31300000.0
2008-05-19 00:13:00,99.29,99.29,99.27,99.29,27800000.0
2008-05-19 00:14:00,99.28,99.29,99.27,99.27,69600000.0
2008-05-19 00:15:00,99.27,99.29,99.24,99.26,86100000.0
2008-05-19 00:16:00,99.26,99.26,99.26,99.26,800000.0
2008-05-19 00:17:00,99.27,99.29,99.27,99.29,26100000.0
2008-05-19 00:18:00,99.28,99.28,99.27,99.28,4800000.0
2008-05-19 00:19:00,99.28,99.29,99.28,99.29,1600000.0
2008-05-19 00:20:00,99.28,99.29,99.27,99.27,22200000.0
2008-05-19 00:21:00,99.26,99.27,99.26,99.27,23000000.0
2008-05-19 00:22:00,99.28,99.28,99.25,99.27,114900000.0
2008-05-19 00:23:00,99.27,99.3,99.27,99.295,44900000.0
2008-05-19 00:24:00,99.31,99.325,99.28,99.28,62400000.0
2008-05-19 00:25:00,99.28,99.28,99.255,99.27,67200000.0
2008-05-19 00:26:00,99.27,99.295,99.27,99.28,83100000.0
2008-05-19 00:27:00,99.29,99.31,99.27,99.27,68400000.0
2008-05-19 00:28:00,99.27,99.28,99.27,99.27,44000000.0
2008-05-19 00:29:00,99.28,99.29,99.28,99.285,44000000.0
2008-05-19 00:30:00,99.29,99.305,99.265,99.305,50400000.0
2008-05-19 00:31:00,99.305,99.305,99.285,99.3,14400000.0
2008-05-19 00:32:00,99.3,99.3,99.265,99.27,43600000.0
2008-05-19 00:33:00,99.27,99.275,99.265,99.265,36800000.0
2008-05-19 00:34:00,99.265,99.285,99.265,99.27,58400000.0
2008-05-19 00:35:00,99.27,99.32,99.27,99.295,37600000.0
2008-05-19 00:36:00,99.295,99.3,99.285,99.29,52000000.0
2008-05-19 00:37:00,99.29,99.3,99.29,99.29,63200000.0
2008-05-19 00:38:00,99.29,99.31,99.29,99.305,57600000.0
2008-05-19 00:39:00,99.305,99.31,99.3,99.3,92800000.0
2008-05-19 00:40:00,99.3,99.3,99.3,99.3,71200000.0
2008-05-19 00:41:00,99.3,99.31,99.3,99.31,14400000.0
2008-05-19 00:42:00,99.31,99.33,99.31,99.315,23200000.0
2008-05-19 00:43:00,99.315,99.34,99.315,99.34,28000000.0
2008-05-19 00:44:00,99.34,99.34,99.32,99.335,21600000.0
2008-05-19 00:45:00,99.335,99.36,99.325,99.35,75200000.0
2008-05-19 00:46:00,99.35,99.35,99.35,99.35,40800000.0
2008-05-19 00:47:00,99.35,99.37,99.35,99.365,48000000.0
2008-05-19 00:48:00,99.37,99.375,99.36,99.37,76800000.0
2008-05-19 00:49:00,99.37,99.37,99.335,99.335,200800000.0
2008-05-19 00:50:00,99.34,99.34,99.32,99.32,72800000.0
2008-05-19 00:51:00,99.32,99.33,99.31,99.32,140800000.0
2008-05-19 00:52:00,99.32,99.33,99.32,99.33,28800000.0
2008-05-19 00:53:00,99.33,99.35,99.33,99.34,190400000.0
2008-05-19 00:54:00,99.34,99.34,99.32,99.33,148800000.0
2008-05-19 00:55:00,99.33,99.33,99.31,99.32,329600000.0
2008-05-19 00:56:00,99.32,99.33,99.29,99.295,152800000.0
2008-05-19 00:57:00,99.295,99.34,99.295,99.32,216800000.0
2008-05-19 00:58:00,99.32,99.32,99.3,99.305,102400000.0
2008-05-19 00:59:00,99.305,99.32,99.305,99.32,169400000.0
2008-05-19 01:00:00,99.32,99.37,99.32,99.345,244000000.0
2008-05-19 01:01:00,99.345,99.37,99.345,99.35,408200000.0
2008-05-19 01:02:00,99.35,99.38,99.35,99.38,243200000.0
2008-05-19 01:03:00,99.37,99.37,99.37,99.37,34400000.0
2008-05-19 01:04:00,99.37,99.38,99.37,99.38,38400000.0
2008-05-19 01:05:00,99.38,99.38,99.35,99.35,292900000.0
2008-05-19 01:06:00,99.35,99.36,99.35,99.35,250700000.0
2008-05-19 01:07:00,99.35,99.36,99.34,99.36,179200000.0
2008-05-19 01:08:00,99.36,99.37,99.36,99.36,104000000.0
2008-05-19 01:09:00,99.36,99.36,99.36,99.36,21600000.0
2008-05-19 01:10:00,99.36,99.38,99.35,99.37,228000000.0
2008-05-19 01:11:00,99.37,99.38,99.365,99.38,181600000.0
2008-05-19 01:12:00,99.38,99.38,99.37,99.38,77600000.0
2008-05-19 01:13:00,99.38,99.39,99.37,99.39,117600000.0
2008-05-19 01:14:00,99.39,99.41,99.38,99.41,94600000.0
2008-05-19 01:15:00,99.42,99.47,99.42,99.425,103800000.0
2008-05-19 01:16:00,99.43,99.445,99.405,99.42,321600000.0
2008-05-19 01:17:00,99.42,99.42,99.38,99.42,111600000.0
2008-05-19 01:18:00,99.425,99.425,99.41,99.41,36800000.0
2008-05-19 01:19:00,99.425,99.44,99.425,99.43,27200000.0
2008-05-19 01:20:00,99.43,99.45,99.43,99.45,38400000.0
2008-05-19 01:21:00,99.45,99.45,99.365,99.43,187500000.0
2008-05-19 01:22:00,99.43,99.43,99.43,99.43,27200000.0
2008-05-19 01:23:00,99.43,99.44,99.43,99.44,224000000.0
2008-05-19 01:24:00,99.44,99.45,99.385,99.395,230900000.0
2008-05-19 01:25:00,99.395,99.395,99.37,99.385,20200000.0
2008-05-19 01:26:00,99.385,99.41,99.385,99.39,44800000.0
2008-05-19 01:27:00,99.39,99.41,99.39,99.41,65100000.0
2008-05-19 01:28:00,99.41,99.42,99.37,99.4,365299999.0
2008-05-19 01:29:00,99.4,99.44,99.39,99.4,437000001.0
2008-05-19 01:30:00,99.4,99.41,99.39,99.41,120300000.0
2008-05-19 01:31:00,99.42,99.42,99.38,99.41,292100001.0
2008-05-19 01:32:00,99.41,99.42,99.41,99.42,27200000.0
2008-05-19 01:33:00,99.41,99.41,99.36,99.38,492300000.0
2008-05-19 01:34:00,99.39,99.39,99.34,99.34,155000000.0
2008-05-19 01:35:00,99.34,99.34,99.315,99.32,427400000.0
2008-05-19 01:36:00,99.315,99.34,99.31,99.325,72800000.0
2008-05-19 01:37:00,99.325,99.35,99.325,99.35,17900000.0
2008-05-19 01:38:00,99.35,99.35,99.35,99.35,9600000.0
2008-05-19 01:39:00,99.35,99.35,99.345,99.35,20800000.0
2008-05-19 01:40:00,99.35,99.35,99.34,99.34,51200000.0
2008-05-19 01:41:00,99.34,99.34,99.34,99.34,20800000.0
2008-05-19 01:42:00,99.33,99.35,99.32,99.34,36000000.0
2008-05-19 01:43:00,99.34,99.34,99.34,99.34,800000.0
2008-05-19 01:44:00,99.34,99.35,99.32,99.34,80000000.0
2008-05-19 01:45:00,99.34,99.35,99.34,99.35,47200000.0
2008-05-19 01:46:00,99.34,99.35,99.34,99.35,24800000.0
2008-05-19 01:47:00,99.35,99.36,99.35,99.35,19000000.0
2008-05-19 01:48:00,99.36,99.36,99.35,99.35,64600000.0
2008-05-19 01:49:00,99.35,99.36,99.35,99.35,134600000.0
2008-05-19 01:50:00,99.35,99.36,99.35,99.36,13600000.0
2008-05-19 01:51:00,99.36,99.37,99.36,99.37,26200000.0
2008-05-19 01:52:00,99.37,99.4,99.365,99.4,15800000.0
2008-05-19 01:53:00,99.39,99.4,99.39,99.39,28300000.0
2008-05-19 01:54:00,99.38,99.4,99.38,99.4,9700000.0
2008-05-19 01:55:00,99.39,99.4,99.38,99.39,40100000.0
2008-05-19 01:56:00,99.39,99.4,99.39,99.4,7000000.0
2008-05-19 01:57:00,99.4,99.4,99.36,99.38,11200000.0
2008-05-19 01:58:00,99.37,99.38,99.37,99.38,4900000.0
2008-05-19 01:59:00,99.37,99.37,99.36,99.36,6300000.0
2008-05-19 02:00:00,99.36,99.36,99.35,99.36,23900000.0
2008-05-19 02:01:00,99.36,99.38,99.36,99.38,15700000.0
2008-05-19 02:02:00,99.38,99.39,99.38,99.39,2200000.0
2008-05-19 02:03:00,99.4,99.48,99.4,99.46,105500000.0
2008-05-19 02:04:00,99.46,99.46,99.44,99.44,63100000.0
2008-05-19 02:05:00,99.44,99.45,99.4,99.44,151100000.0
2008-05-19 02:06:00,99.44,99.45,99.42,99.45,56400000.0
2008-05-19 02:07:00,99.45,99.49,99.45,99.47,112900000.0
2008-05-19 02:08:00,99.47,99.52,99.47,99.51,88400000.0
2008-05-19 02:09:00,99.51,99.52,99.47,99.49,55300000.0
2008-05-19 02:10:00,99.5,99.5,99.47,99.47,49600000.0
2008-05-19 02:11:00,99.46,99.48,99.45,99.46,155800000.0
2008-05-19 02:12:00,99.46,99.48,99.46,99.48,49100000.0
2008-05-19 02:13:00,99.48,99.5,99.48,99.49,63700000.0
2008-05-19 02:14:00,99.48,99.5,99.48,99.49,12200000.0
2008-05-19 02:15:00,99.49,99.49,99.47,99.47,24600000.0
2008-05-19 02:16:00,99.47,99.47,99.43,99.43,73600000.0
2008-05-19 02:17:00,99.43,99.44,99.41,99.44,119700000.0
2008-05-19 02:18:00,99.43,99.45,99.43,99.45,13700000.0
2008-05-19 02:19:00,99.45,99.47,99.44,99.45,78200000.0
2008-05-19 02:20:00,99.45,99.45,99.43,99.44,47400000.0
2008-05-19 02:21:00,99.44,99.44,99.4,99.43,57200000.0
2008-05-19 02:22:00,99.43,99.44,99.43,99.44,49300000.0
2008-05-19 02:23:00,99.44,99.44,99.41,99.41,18900000.0
2008-05-19 02:24:00,99.41,99.42,99.39,99.39,108400000.0
2008-05-19 02:25:00,99.39,99.4,99.39,99.39,31000000.0
2008-05-19 02:26:00,99.39,99.41,99.38,99.38,47000000.0
2008-05-19 02:27:00,99.39,99.4,99.37,99.37,28300000.0
2008-05-19 02:28:00,99.37,99.37,99.34,99.35,49100000.0
2008-05-19 02:29:00,99.35,99.37,99.35,99.36,12000000.0
2008-05-19 02:30:00,99.36,99.38,99.35,99.37,96700000.0
2008-05-19 02:31:00,99.37,99.39,99.37,99.37,60800000.0
2008-05-19 02:32:00,99.38,99.4,99.37,99.39,173200000.0
2008-05-19 02:33:00,99.39,99.39,99.38,99.39,12500000.0
2008-05-19 02:34:00,99.39,99.39,99.38,99.38,54700000.0
2008-05-19 02:35:00,99.38,99.42,99.38,99.4,207700000.0
2008-05-19 02:36:00,99.4,99.4,99.35,99.36,160000000.0
2008-05-19 02:37:00,99.36,99.37,99.35,99.36,211200000.0
2008-05-19 02:38:00,99.37,99.37,99.35,99.36,41900000.0
2008-05-19 02:39:00,99.35,99.36,99.34,99.35,121700000.0
2008-05-19 02:40:00,99.35,99.4,99.34,99.4,184900000.0
2008-05-19 02:41:00,99.4,99.41,99.38,99.38,118600000.0
2008-05-19 02:42:00,99.38,99.38,99.35,99.35,48800000.0
2008-05-19 02:43:00,99.35,99.36,99.34,99.36,39900000.0
2008-05-19 02:44:00,99.36,99.37,99.36,99.36,4000000.0
2008-05-19 02:45:00,99.36,99.37,99.36,99.37,59600000.0
2008-05-19 02:46:00,99.37,99.375,99.35,99.375,13600000.0
2008-05-19 02:47:00,99.375,99.375,99.33,99.34,79400000.0
2008-05-19 02:48:00,99.34,99.34,99.31,99.33,110500000.0
2008-05-19 02:49:00,99.33,99.35,99.3,99.35,152700000.0
2008-05-19 02:50:00,99.35,99.37,99.35,99.37,9800000.0
2008-05-19 02:51:00,99.37,99.37,99.32,99.34,127900000.0
2008-05-19 02:52:00,99.34,99.34,99.33,99.34,37300000.0
2008-05-19 02:53:00,99.33,99.34,99.3,99.34,107700000.0
2008-05-19 02:54:00,99.34,99.34,99.31,99.34,77000000.0
2008-05-19 02:55:00,99.34,99.34,99.3,99.3,146400000.0
2008-05-19 02:56:00,99.3,99.31,99.3,99.31,42200000.0
2008-05-19 02:57:00,99.31,99.31,99.31,99.31,24800000.0
2008-05-19 02:58:00,99.31,99.31,99.29,99.3,96800000.0
2008-05-19 02:59:00,99.3,99.32,99.3,99.32,183700000.0
2008-05-19 03:00:00,99.33,99.34,99.29,99.29,298900000.0
2008-05-19 03:01:00,99.29,99.31,99.29,99.3,65200000.0
2008-05-19 03:02:00,99.3,99.32,99.29,99.32,116100000.0
2008-05-19 03:03:00,99.32,99.32,99.3,99.32,66300000.0
2008-05-19 03:04:00,99.32,99.33,99.27,99.28,206900001.0
2008-05-19 03:05:00,99.27,99.29,99.27,99.27,84400000.0
2008-05-19 03:06:00,99.28,99.29,99.27,99.28,86500000.0
2008-05-19 03:07:00,99.28,99.28,99.25,99.27,89100000.0
2008-05-19 03:08:00,99.27,99.27,99.24,99.25,132100000.0
2008-05-19 03:09:00,99.25,99.27,99.25,99.27,130100000.0
2008-05-19 03:10:00,99.27,99.27,99.25,99.25,60900000.0
2008-05-19 03:11:00,99.25,99.26,99.25,99.25,29400000.0
2008-05-19 03:12:00,99.25,99.26,99.23,99.24,138800000.0
2008-05-19 03:13:00,99.24,99.27,99.24,99.25,157300000.0
2008-05-19 03:14:00,99.25,99.25,99.23,99.23,32400000.0
2008-05-19 03:15:00,99.23,99.28,99.23,99.26,48100000.0
2008-05-19 03:16:00,99.26,99.27,99.26,99.27,20800000.0
2008-05-19 03:17:00,99.26,99.26,99.24,99.25,43400000.0
2008-05-19 03:18:00,99.25,99.25,99.25,99.25,4400000.0
2008-05-19 03:19:00,99.25,99.26,99.24,99.24,46600000.0
2008-05-19 03:20:00,99.24,99.25,99.24,99.25,22400000.0
2008-05-19 03:21:00,99.25,99.26,99.25,99.26,38100000.0
2008-05-19 03:22:00,99.25,99.28,99.25,99.27,55700000.0
2008-05-19 03:23:00,99.27,99.27,99.27,99.27,7700000.0
2008-05-19 03:24:00,99.27,99.27,99.27,99.27,7500000.0
2008-05-19 03:25:00,99.25,99.27,99.25,99.27,44500000.0
2008-05-19 03:26:00,99.27,99.28,99.245,99.26,28200000.0
2008-05-19 03:27:00,99.26,99.26,99.21,99.22,204900000.0
2008-05-19 03:28:00,99.22,99.23,99.19,99.19,201300000.0
2008-05-19 03:29:00,99.2,99.21,99.19,99.2,143900000.0
2008-05-19 03:30:00,99.2,99.22,99.2,99.21,64000000.0
2008-05-19 03:31:00,99.21,99.21,99.2,99.2,11100000.0
2008-05-19 03:32:00,99.2,99.2,99.2,99.2,1200000.0
2008-05-19 03:33:00,99.2,99.22,99.2,99.22,23100000.0
2008-05-19 03:34:00,99.22,99.22,99.19,99.19,145800000.0
2008-05-19 03:35:00,99.19,99.2,99.19,99.2,87000000.0
2008-05-19 03:36:00,99.2,99.21,99.2,99.21,34900000.0
2008-05-19 03:37:00,99.22,99.23,99.22,99.23,33200000.0
2008-05-19 03:38:00,99.23,99.23,99.22,99.22,37500000.0
2008-05-19 03:39:00,99.22,99.23,99.21,99.22,23200000.0
2008-05-19 03:40:00,99.22,99.22,99.22,99.22,2100000.0
2008-05-19 03:41:00,99.22,99.22,99.21,99.21,17500000.0
2008-05-19 03:42:00,99.21,99.21,99.21,99.21,5100000.0
2008-05-19 03:43:00,99.21,99.21,99.21,99.21,1500000.0
2008-05-19 03:44:00,99.21,99.22,99.21,99.22,6300000.0
2008-05-19 03:45:00,99.22,99.22,99.2,99.2,8150000.0
2008-05-19 03:46:00,99.21,99.21,99.21,99.21,900000.0
2008-05-19 03:47:00,99.22,99.23,99.22,99.23,57700000.0
2008-05-19 03:48:00,99.23,99.23,99.21,99.23,34550000.0
2008-05-19 03:49:00,99.23,99.24,99.22,99.23,100400000.0
2008-05-19 03:50:00,99.23,99.25,99.23,99.24,53950000.0
2008-05-19 03:51:00,99.24,99.24,99.24,99.24,7900000.0
2008-05-19 03:52:00,99.24,99.27,99.24,99.27,25100000.0
2008-05-19 03:53:00,99.27,99.28,99.27,99.28,9300000.0
2008-05-19 03:54:00,99.28,99.31,99.27,99.29,46650000.0
2008-05-19 03:55:00,99.3,99.3,99.28,99.29,14000000.0
2008-05-19 03:56:00,99.3,99.31,99.28,99.31,51650000.0
2008-05-19 03:57:00,99.31,99.32,99.27,99.31,178200000.0
2008-05-19 03:58:00,99.31,99.31,99.29,99.3,105400000.0
2008-05-19 03:59:00,99.29,99.31,99.29,99.31,130300000.0
2008-05-19 04:00:00,99.31,99.32,99.29,99.31,86300000.0
2008-05-19 04:01:00,99.31,99.31,99.27,99.28,194700000.0
2008-05-19 04:02:00,99.27,99.28,99.27,99.28,40900000.0
2008-05-19 04:03:00,99.29,99.29,99.26,99.26,73200000.0
2008-05-19 04:04:00,99.26,99.28,99.26,99.27,108100000.0
2008-05-19 04:05:00,99.27,99.28,99.27,99.28,39800000.0
2008-05-19 04:06:00,99.27,99.27,99.25,99.26,99400000.0
2008-05-19 04:07:00,99.26,99.29,99.26,99.27,75600000.0
2008-05-19 04:08:00,99.27,99.29,99.27,99.27,78500000.0
2008-05-19 04:09:00,99.26,99.27,99.26,99.27,72900000.0
2008-05-19 04:10:00,99.27,99.28,99.26,99.27,86500000.0
2008-05-19 04:11:00,99.27,99.27,99.21,99.24,370700000.0
2008-05-19 04:12:00,99.24,99.25,99.23,99.25,115600000.0
2008-05-19 04:13:00,99.25,99.26,99.24,99.25,55600000.0
2008-05-19 04:14:00,99.26,99.28,99.25,99.28,61200000.0
2008-05-19 04:15:00,99.28,99.28,99.25,99.26,127700000.0
2008-05-19 04:16:00,99.26,99.26,99.25,99.26,20300000.0
2008-05-19 04:17:00,99.26,99.27,99.26,99.26,65700000.0
2008-05-19 04:18:00,99.26,99.27,99.26,99.27,87300000.0
2008-05-19 04:19:00,99.27,99.27,99.26,99.26,12000000.0
2008-05-19 04:20:00,99.26,99.26,99.26,99.26,23300000.0
2008-05-19 04:21:00,99.27,99.28,99.26,99.28,288200000.0
2008-05-19 04:22:00,99.28,99.28,99.27,99.27,45600000.0
2008-05-19 04:23:00,99.27,99.28,99.26,99.27,86600000.0
2008-05-19 04:24:00,99.26,99.26,99.25,99.26,190100000.0
2008-05-19 04:25:00,99.26,99.3,99.26,99.3,331800000.0
2008-05-19 04:26:00,99.3,99.31,99.28,99.29,278200000.0
2008-05-19 04:27:00,99.3,99.31,99.28,99.29,154200000.0
2008-05-19 04:28:00,99.29,99.31,99.29,99.29,239200000.0
2008-05-19 04:29:00,99.28,99.32,99.28,99.28,408400000.0
2008-05-19 04:30:00,99.28,99.28,99.26,99.27,327200000.0
2008-05-19 04:31:00,99.27,99.27,99.25,99.26,178100000.0
2008-05-19 04:32:00,99.27,99.27,99.23,99.23,84800000.0
2008-05-19 04:33:00,99.23,99.24,99.23,99.23,220500001.0
2008-05-19 04:34:00,99.24,99.24,99.19,99.2,386100001.0
2008-05-19 04:35:00,99.21,99.22,99.2,99.21,164500000.0
2008-05-19 04:36:00,99.22,99.22,99.22,99.22,34400000.0
2008-05-19 04:37:00,99.22,99.22,99.21,99.21,142000000.0
2008-05-19 04:38:00,99.21,99.23,99.21,99.23,183600000.0
2008-05-19 04:39:00,99.23,99.26,99.23,99.25,81600000.0
2008-05-19 04:40:00,99.25,99.25,99.23,99.25,100800000.0
2008-05-19 04:41:00,99.25,99.25,99.25,99.25,17600000.0
2008-05-19 04:42:00,99.25,99.26,99.25,99.26,28600000.0
2008-05-19 04:43:00,99.26,99.26,99.26,99.26,23000000.0
2008-05-19 04:44:00,99.26,99.27,99.26,99.27,61600000.0
2008-05-19 04:45:00,99.26,99.29,99.26,99.28,305100000.0
2008-05-19 04:46:00,99.28,99.28,99.26,99.26,102500000.0
2008-05-19 04:47:00,99.26,99.26,99.26,99.26,5200000.0
2008-05-19 04:48:00,99.26,99.27,99.26,99.26,50100000.0
2008-05-19 04:49:00,99.26,99.27,99.26,99.27,27200000.0
2008-05-19 04:50:00,99.26,99.28,99.26,99.28,29000000.0
2008-05-19 04:51:00,99.28,99.3,99.28,99.3,31700000.0
2008-05-19 04:52:00,99.29,99.3,99.29,99.3,91300000.0
2008-05-19 04:53:00,99.3,99.3,99.29,99.3,35300000.0
2008-05-19 04:54:00,99.3,99.32,99.26,99.26,96500000.0
2008-05-19 04:55:00,99.26,99.29,99.26,99.29,46300000.0
2008-05-19 04:56:00,99.29,99.29,99.29,99.29,900000.0
2008-05-19 04:57:00,99.29,99.29,99.28,99.28,6400000.0
2008-05-19 04:58:00,99.29,99.29,99.29,99.29,300000.0
2008-05-19 04:59:00,99.29,99.3,99.29,99.3,11900000.0
2008-05-19 05:00:00,99.3,99.3,99.3,99.3,15500000.0
2008-05-19 05:01:00,99.3,99.31,99.3,99.3,48600000.0
2008-05-19 05:02:00,99.3,99.3,99.29,99.29,19100000.0
2008-05-19 05:03:00,99.3,99.3,99.29,99.29,44900000.0
2008-05-19 05:04:00,99.29,99.3,99.28,99.28,50800000.0
2008-05-19 05:05:00,99.29,99.29,99.29,99.29,45800000.0
2008-05-19 05:06:00,99.29,99.3,99.27,99.3,70400000.0
2008-05-19 05:07:00,99.3,99.3,99.28,99.3,26700000.0
2008-05-19 05:08:00,99.3,99.3,99.3,99.3,900000.0
2008-05-19 05:09:00,99.3,99.3,99.28,99.28,65400000.0
2008-05-19 05:10:00,99.28,99.29,99.28,99.29,10100000.0
2008-05-19 05:11:00,99.29,99.29,99.27,99.28,97400000.0
2008-05-19 05:12:00,99.28,99.28,99.28,99.28,15800000.0
2008-05-19 05:13:00,99.28,99.28,99.28,99.28,900000.0
2008-05-19 05:14:00,99.27,99.29,99.27,99.28,25900000.0
2008-05-19 05:15:00,99.235,99.258,99.22,99.23,9000000.0
2008-05-19 05:16:00,99.236,99.257,99.209,99.257,25300000.0
2008-05-19 05:17:00,99.28,99.28,99.26,99.27,136200000.0
2008-05-19 05:18:00,99.27,99.27,99.26,99.26,17300000.0
2008-05-19 05:19:00,99.26,99.27,99.26,99.27,19100000.0
2008-05-19 05:20:00,99.28,99.285,99.28,99.285,32300000.0
2008-05-19 05:21:00,99.28,99.3,99.28,99.3,15500000.0
2008-05-19 05:22:00,99.3,99.31,99.3,99.3,21400000.0
2008-05-19 05:23:00,99.29,99.3,99.29,99.3,27800000.0
2008-05-19 05:24:00,99.3,99.31,99.27,99.3,174600000.0
2008-05-19 05:25:00,99.3,99.3,99.3,99.3,13800000.0
2008-05-19 05:26:00,99.3,99.3,99.3,99.3,19400000.0
2008-05-19 05:27:00,99.3,99.3,99.29,99.3,33700000.0
2008-05-19 05:28:00,99.29,99.29,99.28,99.28,58900000.0
2008-05-19 05:29:00,99.29,99.295,99.255,99.27,58200000.0
2008-05-19 05:30:00,99.27,99.28,99.27,99.28,15100000.0
2008-05-19 05:31:00,99.29,99.3,99.28,99.3,21300000.0
2008-05-19 05:32:00,99.3,99.31,99.3,99.31,9600000.0
2008-05-19 05:33:00,99.31,99.31,99.31,99.31,2700000.0
2008-05-19 05:34:00,99.31,99.32,99.31,99.32,13100000.0
2008-05-19 05:35:00,99.32,99.32,99.31,99.32,20000000.0
2008-05-19 05:36:00,99.32,99.33,99.32,99.32,2600000.0
2008-05-19 05:37:00,99.33,99.33,99.32,99.32,8100000.0
2008-05-19 05:38:00,99.32,99.32,99.32,99.32,3100000.0
2008-05-19 05:39:00,99.32,99.33,99.32,99.32,3500000.0
2008-05-19 05:40:00,99.32,99.33,99.32,99.32,38000000.0
2008-05-19 05:41:00,99.32,99.32,99.32,99.32,42600000.0
2008-05-19 05:42:00,99.32,99.32,99.32,99.32,23600000.0
2008-05-19 05:43:00,99.33,99.35,99.33,99.35,266600000.0
2008-05-19 05:44:00,99.35,99.35,99.34,99.35,79200000.0
2008-05-19 05:45:00,99.35,99.36,99.35,99.36,126400000.0
2008-05-19 05:46:00,99.35,99.365,99.35,99.36,112400000.0
2008-05-19 05:47:00,99.36,99.38,99.36,99.38,34000000.0
2008-05-19 05:48:00,99.37,99.41,99.37,99.41,171800001.0
2008-05-19 05:49:00,99.41,99.41,99.39,99.395,195500000.0
2008-05-19 05:50:00,99.395,99.4,99.37,99.39,141000000.0
2008-05-19 05:51:00,99.39,99.39,99.375,99.375,92800000.0
2008-05-19 05:52:00,99.37,99.37,99.36,99.36,18700000.0
2008-05-19 05:53:00,99.36,99.37,99.32,99.33,205200000.0
2008-05-19 05:54:00,99.33,99.35,99.33,99.345,76700000.0
2008-05-19 05:55:00,99.35,99.35,99.315,99.32,112000000.0
2008-05-19 05:56:00,99.32,99.35,99.315,99.35,48900000.0
2008-05-19 05:57:00,99.35,99.35,99.33,99.34,24800000.0
2008-05-19 05:58:00,99.34,99.34,99.33,99.33,35200000.0
2008-05-19 05:59:00,99.33,99.34,99.33,99.34,34000000.0
2008-05-19 06:00:00,99.34,99.34,99.33,99.34,25700000.0
2008-05-19 06:01:00,99.34,99.34,99.34,99.34,900000.0
2008-05-19 06:02:00,99.34,99.34,99.31,99.32,216500001.0
2008-05-19 06:03:00,99.32,99.33,99.32,99.33,68600000.0
2008-05-19 06:04:00,99.33,99.34,99.33,99.33,33400000.0
2008-05-19 06:05:00,99.33,99.34,99.33,99.34,32700000.0
2008-05-19 06:06:00,99.35,99.37,99.35,99.35,73399999.0
2008-05-19 06:07:00,99.308,99.349,99.285,99.325,12800000.0
2008-05-19 06:08:00,99.36,99.37,99.36,99.36,11100000.0
2008-05-19 06:09:00,99.36,99.37,99.36,99.37,9000000.0
2008-05-19 06:10:00,99.36,99.39,99.355,99.39,19400000.0
2008-05-19 06:11:00,99.39,99.39,99.39,99.39,600000.0
2008-05-19 06:12:00,99.39,99.4,99.38,99.39,59600000.0
2008-05-19 06:13:00,99.39,99.41,99.39,99.4,88500000.0
2008-05-19 06:14:00,99.4,99.4,99.34,99.35,42100000.0
2008-05-19 06:15:00,99.35,99.36,99.34,99.36,13900000.0
2008-05-19 06:16:00,99.36,99.36,99.36,99.36,1200000.0
2008-05-19 06:17:00,99.36,99.36,99.35,99.35,27800000.0
2008-05-19 06:18:00,99.35,99.38,99.35,99.36,342500000.0
2008-05-19 06:19:00,99.36,99.37,99.36,99.36,123000000.0
2008-05-19 06:20:00,99.36,99.37,99.35,99.36,176200000.0
2008-05-19 06:21:00,99.36,99.36,99.36,99.36,1800000.0
2008-05-19 06:22:00,99.36,99.36,99.36,99.36,8500000.0
2008-05-19 06:23:00,99.36,99.38,99.36,99.38,96900000.0
2008-05-19 06:24:00,99.39,99.4,99.38,99.39,14200000.0
2008-05-19 06:25:00,99.39,99.4,99.39,99.4,26300000.0
2008-05-19 06:26:00,99.39,99.4,99.38,99.4,52400000.0
2008-05-19 06:27:00,99.4,99.4,99.38,99.39,12100000.0
2008-05-19 06:28:00,99.39,99.39,99.39,99.39,1500000.0
2008-05-19 06:29:00,99.39,99.4,99.39,99.39,8500000.0
2008-05-19 06:30:00,99.39,99.39,99.39,99.39,300000.0
2008-05-19 06:31:00,99.39,99.4,99.39,99.4,8000000.0
2008-05-19 06:32:00,99.39,99.4,99.39,99.4,6800000.0
2008-05-19 06:33:00,99.4,99.4,99.4,99.4,10300000.0
2008-05-19 06:34:00,99.4,99.4,99.39,99.4,11900000.0
2008-05-19 06:35:00,99.4,99.4,99.4,99.4,32600000.0
2008-05-19 06:36:00,99.4,99.42,99.4,99.42,56000000.0
2008-05-19 06:37:00,99.42,99.42,99.4,99.4,35800000.0
2008-05-19 06:38:00,99.4,99.4,99.4,99.4,65100000.0
2008-05-19 06:39:00,99.39,99.4,99.39,99.39,104500000.0
2008-05-19 06:40:00,99.39,99.4,99.39,99.39,157000000.0
2008-05-19 06:41:00,99.4,99.4,99.38,99.39,85300000.0
2008-05-19 06:42:00,99.39,99.39,99.39,99.39,56900000.0
2008-05-19 06:43:00,99.39,99.39,99.39,99.39,32700000.0
2008-05-19 06:44:00,99.39,99.4,99.39,99.4,112400000.0
2008-05-19 06:45:00,99.4,99.4,99.38,99.38,299100000.0
2008-05-19 06:46:00,99.38,99.39,99.38,99.38,62100000.0
2008-05-19 06:47:00,99.38,99.39,99.38,99.38,33300000.0
2008-05-19 06:48:00,99.38,99.39,99.38,99.39,2900000.0
2008-05-19 06:49:00,99.39,99.4,99.39,99.39,42800000.0
2008-05-19 06:50:00,99.4,99.4,99.4,99.4,3200000.0
2008-05-19 06:51:00,99.41,99.41,99.39,99.39,23600000.0
2008-05-19 06:52:00,99.39,99.39,99.39,99.39,2700000.0
2008-05-19 06:53:00,99.39,99.39,99.39,99.39,2700000.0
2008-05-19 06:54:00,99.39,99.4,99.39,99.4,23400000.0
2008-05-19 06:55:00,99.4,99.4,99.39,99.4,72400000.0
2008-05-19 06:56:00,99.4,99.42,99.39,99.4,252500000.0
2008-05-19 06:57:00,99.39,99.42,99.39,99.4,164200000.0
2008-05-19 06:58:00,99.4,99.4,99.39,99.39,62200000.0
2008-05-19 06:59:00,99.39,99.39,99.38,99.39,52200000.0
2008-05-19 07:00:00,99.39,99.39,99.37,99.37,28700000.0
2008-05-19 07:01:00,99.37,99.38,99.36,99.37,50200000.0
2008-05-19 07:02:00,99.36,99.36,99.36,99.36,4800000.0
2008-05-19 07:03:00,99.36,99.36,99.34,99.34,185100000.0
2008-05-19 07:04:00,99.35,99.36,99.35,99.36,36900000.0
2008-05-19 07:05:00,99.36,99.36,99.35,99.36,7700000.0
2008-05-19 07:06:00,99.35,99.36,99.34,99.35,75500000.0
2008-05-19 07:07:00,99.34,99.34,99.33,99.33,88100000.0
2008-05-19 07:08:00,99.33,99.33,99.31,99.32,164600000.0
2008-05-19 07:09:00,99.32,99.35,99.32,99.34,215300000.0
2008-05-19 07:10:00,99.34,99.35,99.34,99.35,23700000.0
2008-05-19 07:11:00,99.35,99.36,99.33,99.34,178600000.0
2008-05-19 07:12:00,99.35,99.35,99.34,99.34,74800000.0
2008-05-19 07:13:00,99.35,99.35,99.345,99.35,45100000.0
2008-05-19 07:14:00,99.35,99.35,99.32,99.32,131400000.0
2008-05-19 07:15:00,99.34,99.34,99.34,99.34,23800000.0
2008-05-19 07:16:00,99.35,99.35,99.33,99.33,88500000.0
2008-05-19 07:17:00,99.33,99.33,99.31,99.32,235300000.0
2008-05-19 07:18:00,99.32,99.33,99.31,99.32,215300000.0
2008-05-19 07:19:00,99.32,99.32,99.31,99.31,216900000.0
2008-05-19 07:20:00,99.31,99.32,99.29,99.29,357800001.0
2008-05-19 07:21:00,99.29,99.29,99.27,99.28,207000000.0
2008-05-19 07:22:00,99.28,99.3,99.26,99.27,363800001.0
2008-05-19 07:23:00,99.27,99.3,99.27,99.3,208800000.0
2008-05-19 07:24:00,99.29,99.29,99.27,99.28,176500001.0
2008-05-19 07:25:00,99.28,99.3,99.28,99.29,191800000.0
2008-05-19 07:26:00,99.28,99.32,99.27,99.3,368800001.0
2008-05-19 07:27:00,99.31,99.32,99.29,99.3,288400000.0
2008-05-19 07:28:00,99.3,99.32,99.3,99.31,111100000.0
2008-05-19 07:29:00,99.3,99.36,99.3,99.36,97500000.0
2008-05-19 07:30:00,99.36,99.36,99.34,99.35,42600000.0
2008-05-19 07:31:00,99.35,99.39,99.35,99.36,177800000.0
2008-05-19 07:32:00,99.36,99.38,99.36,99.37,74900000.0
2008-05-19 07:33:00,99.37,99.38,99.37,99.37,71500000.0
2008-05-19 07:34:00,99.37,99.37,99.36,99.36,11600000.0
2008-05-19 07:35:00,99.36,99.38,99.35,99.36,126700000.0
2008-05-19 07:36:00,99.36,99.37,99.35,99.37,92400000.0
2008-05-19 07:37:00,99.38,99.38,99.33,99.35,95200000.0
2008-05-19 07:38:00,99.35,99.36,99.33,99.34,88900000.0
2008-05-19 07:39:00,99.34,99.35,99.34,99.35,13700000.0
2008-05-19 07:40:00,99.34,99.35,99.33,99.35,60200000.0
2008-05-19 07:41:00,99.34,99.34,99.32,99.33,171400000.0
2008-05-19 07:42:00,99.33,99.36,99.33,99.35,66700000.0
2008-05-19 07:43:00,99.35,99.38,99.31,99.33,327500000.0
2008-05-19 07:44:00,99.33,99.33,99.3,99.32,167500000.0
2008-05-19 07:45:00,99.34,99.37,99.32,99.35,170300000.0
2008-05-19 07:46:00,99.35,99.36,99.28,99.31,240300000.0
2008-05-19 07:47:00,99.31,99.33,99.31,99.33,53500000.0
2008-05-19 07:48:00,99.33,99.35,99.31,99.33,238200000.0
2008-05-19 07:49:00,99.33,99.33,99.31,99.33,71500000.0
2008-05-19 07:50:00,99.33,99.355,99.31,99.33,144500000.0
2008-05-19 07:51:00,99.33,99.36,99.33,99.36,59800000.0
2008-05-19 07:52:00,99.36,99.43,99.36,99.42,210700000.0
2008-05-19 07:53:00,99.41,99.41,99.37,99.4,103100000.0
2008-05-19 07:54:00,99.4,99.42,99.375,99.4,127600000.0
2008-05-19 07:55:00,99.4,99.41,99.37,99.41,129600000.0
2008-05-19 07:56:00,99.4,99.44,99.4,99.44,146600000.0
2008-05-19 07:57:00,99.44,99.44,99.42,99.43,115800000.0
2008-05-19 07:58:00,99.43,99.43,99.39,99.39,236200000.0
2008-05-19 07:59:00,99.4,99.41,99.35,99.385,580600001.0
2008-05-19 08:00:00,99.38,99.41,99.35,99.35,331400000.0
2008-05-19 08:01:00,99.35,99.38,99.34,99.35,291100000.0
2008-05-19 08:02:00,99.35,99.37,99.32,99.34,104400000.0
2008-05-19 08:03:00,99.35,99.37,99.33,99.37,76100000.0
2008-05-19 08:04:00,99.37,99.37,99.36,99.36,81900000.0
2008-05-19 08:05:00,99.36,99.37,99.35,99.37,51900000.0
2008-05-19 08:06:00,99.37,99.37,99.35,99.35,37300000.0
2008-05-19 08:07:00,99.35,99.37,99.35,99.37,66900000.0
2008-05-19 08:08:00,99.37,99.37,99.36,99.37,47000000.0
2008-05-19 08:09:00,99.37,99.38,99.36,99.38,216500000.0
2008-05-19 08:10:00,99.38,99.38,99.36,99.37,20600000.0
2008-05-19 08:11:00,99.35,99.37,99.34,99.37,27500000.0
2008-05-19 08:12:00,99.37,99.37,99.34,99.34,47900000.0
2008-05-19 08:13:00,99.34,99.34,99.33,99.33,17500000.0
2008-05-19 08:14:00,99.33,99.36,99.3,99.325,127900000.0
2008-05-19 08:15:00,99.325,99.325,99.255,99.27,298800001.0
2008-05-19 08:16:00,99.27,99.3,99.26,99.27,76700000.0
2008-05-19 08:17:00,99.27,99.28,99.26,99.27,73200000.0
2008-05-19 08:18:00,99.27,99.28,99.27,99.28,19700000.0
2008-05-19 08:19:00,99.28,99.31,99.28,99.28,67000000.0
2008-05-19 08:20:00,99.28,99.29,99.27,99.29,53200000.0
2008-05-19 08:21:00,99.29,99.29,99.27,99.28,45900000.0
2008-05-19 08:22:00,99.27,99.28,99.25,99.27,57300000.0
2008-05-19 08:23:00,99.27,99.27,99.25,99.26,47900000.0
2008-05-19 08:24:00,99.26,99.28,99.24,99.24,113200000.0
2008-05-19 08:25:00,99.24,99.25,99.22,99.25,56500000.0
2008-05-19 08:26:00,99.25,99.25,99.24,99.24,1800000.0
2008-05-19 08:27:00,99.24,99.27,99.23,99.26,108800000.0
2008-05-19 08:28:00,99.26,99.3,99.26,99.27,106100000.0
2008-05-19 08:29:00,99.27,99.27,99.23,99.23,50400000.0
2008-05-19 08:30:00,99.23,99.26,99.23,99.25,26600000.0
2008-05-19 08:31:00,99.26,99.27,99.24,99.26,60800000.0
2008-05-19 08:32:00,99.26,99.27,99.25,99.25,42400000.0
2008-05-19 08:33:00,99.25,99.25,99.24,99.25,3200000.0
2008-05-19 08:34:00,99.25,99.27,99.25,99.26,10900000.0
2008-05-19 08:35:00,99.26,99.28,99.26,99.27,41100000.0
2008-05-19 08:36:00,99.27,99.29,99.27,99.28,9600000.0
2008-05-19 08:37:00,99.28,99.29,99.28,99.28,17500000.0
2008-05-19 08:38:00,99.28,99.28,99.23,99.25,87600000.0
2008-05-19 08:39:00,99.24,99.28,99.24,99.27,23700000.0
2008-05-19 08:40:00,99.27,99.27,99.25,99.26,56700000.0
2008-05-19 08:41:00,99.26,99.26,99.25,99.26,48800000.0
2008-05-19 08:42:00,99.26,99.26,99.25,99.26,52800000.0
2008-05-19 08:43:00,99.26,99.28,99.26,99.28,24700000.0
2008-05-19 08:44:00,99.28,99.32,99.27,99.27,52000000.0
2008-05-19 08:45:00,99.27,99.3,99.24,99.24,41900000.0
2008-05-19 08:46:00,99.24,99.25,99.24,99.25,17100000.0
2008-05-19 08:47:00,99.25,99.26,99.2,99.25,52500000.0
2008-05-19 08:48:00,99.25,99.25,99.21,99.25,84200000.0
2008-05-19 08:49:00,99.25,99.26,99.24,99.25,33300000.0
2008-05-19 08:50:00,99.25,99.28,99.25,99.28,3600000.0
2008-05-19 08:51:00,99.28,99.28,99.26,99.26,38400000.0
2008-05-19 08:52:00,99.26,99.27,99.22,99.23,17500000.0
2008-05-19 08:53:00,99.23,99.28,99.19,99.28,74400000.0
2008-05-19 08:54:00,99.28,99.29,99.21,99.21,86700000.0
2008-05-19 08:55:00,99.22,99.24,99.22,99.24,5100000.0
2008-05-19 08:56:00,99.23,99.27,99.23,99.26,4500000.0
2008-05-19 08:57:00,99.25,99.27,99.25,99.25,11000000.0
2008-05-19 08:58:00,99.25,99.27,99.23,99.27,20000000.0
2008-05-19 08:59:00,99.27,99.27,99.24,99.26,18200000.0
2008-05-19 09:00:00,99.26,99.3,99.26,99.28,17500000.0
2008-05-19 09:01:00,99.28,99.32,99.245,99.29,35800000.0
2008-05-19 09:02:00,99.29,99.31,99.26,99.265,29800000.0
2008-05-19 09:03:00,99.265,99.29,99.26,99.28,40900000.0
2008-05-19 09:04:00,99.28,99.34,99.28,99.34,47800000.0
2008-05-19 09:05:00,99.345,99.35,99.3,99.32,44300000.0
2008-05-19 09:06:00,99.32,99.355,99.32,99.35,31400000.0
2008-05-19 09:07:00,99.35,99.35,99.33,99.33,15200000.0
2008-05-19 09:08:00,99.33,99.35,99.32,99.33,27200000.0
2008-05-19 09:09:00,99.33,99.34,99.33,99.34,8200000.0
2008-05-19 09:10:00,99.34,99.34,99.33,99.33,8400000.0
2008-05-19 09:11:00,99.33,99.33,99.31,99.31,17000000.0
2008-05-19 09:12:00,99.31,99.32,99.275,99.29,35500000.0
2008-05-19 09:13:00,99.29,99.3,99.26,99.28,36100000.0
2008-05-19 09:14:00,99.28,99.325,99.28,99.3,29200000.0
2008-05-19 09:15:00,99.3,99.31,99.28,99.29,21100000.0
2008-05-19 09:16:00,99.29,99.29,99.23,99.25,22200000.0
2008-05-19 09:17:00,99.25,99.26,99.21,99.23,46200000.0
2008-05-19 09:18:00,99.24,99.25,99.21,99.24,55400000.0
2008-05-19 09:19:00,99.24,99.24,99.22,99.22,12600000.0
2008-05-19 09:20:00,99.225,99.255,99.22,99.24,32000000.0
2008-05-19 09:21:00,99.24,99.29,99.23,99.29,37200000.0
2008-05-19 09:22:00,99.29,99.29,99.26,99.28,50200000.0
2008-05-19 09:23:00,99.28,99.31,99.28,99.3,30800000.0
2008-05-19 09:24:00,99.3,99.31,99.27,99.28,14000000.0
2008-05-19 09:25:00,99.28,99.33,99.275,99.32,36900000.0
2008-05-19 09:26:00,99.32,99.33,99.27,99.27,25600000.0
2008-05-19 09:27:00,99.28,99.315,99.27,99.28,37400000.0
2008-05-19 09:28:00,99.28,99.295,99.27,99.295,25200000.0
2008-05-19 09:29:00,99.295,99.3,99.28,99.28,11000000.0
2008-05-19 09:30:00,99.285,99.29,99.26,99.27,29000000.0
2008-05-19 09:31:00,99.28,99.31,99.27,99.28,21300000.0
2008-05-19 09:32:00,99.28,99.31,99.28,99.31,15000000.0
2008-05-19 09:33:00,99.3,99.3,99.28,99.28,16700000.0
2008-05-19 09:34:00,99.28,99.28,99.26,99.26,3700000.0
2008-05-19 09:35:00,99.26,99.26,99.23,99.23,35700000.0
2008-05-19 09:36:00,99.23,99.26,99.23,99.26,11200000.0
2008-05-19 09:37:00,99.26,99.27,99.24,99.24,9600000.0
2008-05-19 09:38:00,99.24,99.27,99.235,99.25,30000000.0
2008-05-19 09:39:00,99.26,99.27,99.24,99.24,24900000.0
2008-05-19 09:40:00,99.245,99.26,99.245,99.25,21200000.0
2008-05-19 09:41:00,99.25,99.27,99.25,99.26,18300000.0
2008-05-19 09:42:00,99.26,99.28,99.26,99.27,18400000.0
2008-05-19 09:43:00,99.27,99.28,99.255,99.28,13600000.0
2008-05-19 09:44:00,99.28,99.28,99.235,99.25,29200000.0
2008-05-19 09:45:00,99.25,99.26,99.225,99.24,25900000.0
2008-05-19 09:46:00,99.25,99.25,99.19,99.22,58300000.0
2008-05-19 09:47:00,99.24,99.28,99.205,99.22,79000000.0
2008-05-19 09:48:00,99.22,99.225,99.18,99.18,49700000.0
2008-05-19 09:49:00,99.19,99.23,99.185,99.22,41100000.0
2008-05-19 09:50:00,99.22,99.24,99.22,99.23,49400000.0
2008-05-19 09:51:00,99.23,99.26,99.225,99.26,37300000.0
2008-05-19 09:52:00,99.26,99.26,99.25,99.26,32400000.0
2008-05-19 09:53:00,99.26,99.29,99.235,99.29,57800000.0
2008-05-19 09:54:00,99.3,99.3,99.245,99.27,57800000.0
2008-05-19 09:55:00,99.27,99.28,99.2,99.2,62000000.0
2008-05-19 09:56:00,99.2,99.215,99.185,99.19,94200000.0
2008-05-19 09:57:00,99.19,99.21,99.17,99.17,89400000.0
2008-05-19 09:58:00,99.17,99.195,99.165,99.185,64900000.0
2008-05-19 09:59:00,99.185,99.185,99.14,99.15,85400000.0
2008-05-19 10:00:00,99.15,99.155,99.085,99.1,48400000.0
2008-05-19 10:01:00,99.1,99.15,99.1,99.14,25700000.0
2008-05-19 10:02:00,99.14,99.17,99.135,99.14,43900000.0
2008-05-19 10:03:00,99.14,99.15,99.12,99.14,24000000.0
2008-05-19 10:04:00,99.14,99.15,99.13,99.13,24600000.0
2008-05-19 10:05:00,99.13,99.14,99.12,99.13,20200000.0
2008-05-19 10:06:00,99.13,99.145,99.12,99.12,40800000.0
2008-05-19 10:07:00,99.12,99.165,99.105,99.145,85100000.0
2008-05-19 10:08:00,99.15,99.185,99.13,99.18,65600000.0
2008-05-19 10:09:00,99.18,99.18,99.16,99.16,36800000.0
2008-05-19 10:10:00,99.16,99.16,99.13,99.16,40600000.0
2008-05-19 10:11:00,99.16,99.19,99.16,99.17,29600000.0
2008-05-19 10:12:00,99.17,99.17,99.13,99.155,95000000.0
2008-05-19 10:13:00,99.155,99.185,99.15,99.15,85800000.0
2008-05-19 10:14:00,99.15,99.16,99.045,99.05,36400000.0
2008-05-19 10:15:00,99.05,99.06,99.005,99.05,48700000.0
2008-05-19 10:16:00,99.05,99.07,99.04,99.06,25000000.0
2008-05-19 10:17:00,99.06,99.09,99.035,99.08,39400000.0
2008-05-19 10:18:00,99.09,99.1,99.03,99.08,47600000.0
2008-05-19 10:19:00,99.08,99.13,99.08,99.09,30800000.0
2008-05-19 10:20:00,99.09,99.13,99.06,99.12,27700000.0
2008-05-19 10:21:00,99.125,99.15,99.11,99.13,29200000.0
2008-05-19 10:22:00,99.115,99.155,99.115,99.13,29400000.0
2008-05-19 10:23:00,99.13,99.13,99.1,99.11,36400000.0
2008-05-19 10:24:00,99.11,99.12,99.09,99.11,20300000.0
2008-05-19 10:25:00,99.12,99.16,99.12,99.16,23200000.0
2008-05-19 10:26:00,99.16,99.16,99.13,99.14,18600000.0
2008-05-19 10:27:00,99.14,99.14,99.11,99.11,21300000.0
2008-05-19 10:28:00,99.11,99.17,99.1,99.17,33600000.0
2008-05-19 10:29:00,99.17,99.18,99.1,99.12,39100000.0
2008-05-19 10:30:00,99.125,99.16,99.09,99.09,22900000.0
2008-05-19 10:31:00,99.1,99.17,99.09,99.15,29700000.0
2008-05-19 10:32:00,99.15,99.16,99.13,99.14,20000000.0
2008-05-19 10:33:00,99.14,99.14,99.12,99.125,40000000.0
2008-05-19 10:34:00,99.125,99.135,99.095,99.13,41100000.0
2008-05-19 10:35:00,99.12,99.16,99.12,99.15,41900000.0
2008-05-19 10:36:00,99.15,99.18,99.15,99.17,92400000.0
2008-05-19 10:37:00,99.17,99.17,99.12,99.13,31500000.0
2008-05-19 10:38:00,99.12,99.15,99.1,99.15,21500000.0
2008-05-19 10:39:00,99.15,99.17,99.15,99.17,9000000.0
2008-05-19 10:40:00,99.17,99.18,99.17,99.18,6600000.0
2008-05-19 10:41:00,99.18,99.21,99.18,99.19,13500000.0
2008-05-19 10:42:00,99.19,99.24,99.19,99.23,22600000.0
2008-05-19 10:43:00,99.23,99.24,99.21,99.21,6300000.0
2008-05-19 10:44:00,99.21,99.22,99.18,99.18,20100000.0
2008-05-19 10:45:00,99.18,99.225,99.18,99.225,100800000.0
2008-05-19 10:46:00,99.225,99.23,99.21,99.23,17400000.0
2008-05-19 10:47:00,99.22,99.22,99.2,99.21,12600000.0
2008-05-19 10:48:00,99.21,99.23,99.21,99.22,14700000.0
2008-05-19 10:49:00,99.22,99.24,99.21,99.22,31000000.0
2008-05-19 10:50:00,99.22,99.22,99.17,99.18,14100000.0
2008-05-19 10:51:00,99.18,99.19,99.16,99.17,11400000.0
2008-05-19 10:52:00,99.17,99.17,99.13,99.16,27900000.0
2008-05-19 10:53:00,99.16,99.16,99.13,99.14,9600000.0
2008-05-19 10:54:00,99.14,99.15,99.135,99.14,9900000.0
2008-05-19 10:55:00,99.14,99.17,99.14,99.17,15600000.0
2008-05-19 10:56:00,99.17,99.17,99.13,99.13,8400000.0
2008-05-19 10:57:00,99.13,99.13,99.08,99.11,16100000.0
2008-05-19 10:58:00,99.12,99.13,99.11,99.12,11400000.0
2008-05-19 10:59:00,99.12,99.14,99.07,99.09,25100000.0
2008-05-19 11:00:00,99.09,99.12,99.08,99.1,20100000.0
2008-05-19 11:01:00,99.1,99.13,99.1,99.13,22800000.0
2008-05-19 11:02:00,99.13,99.14,99.12,99.14,13200000.0
2008-05-19 11:03:00,99.14,99.14,99.12,99.14,9000000.0
2008-05-19 11:04:00,99.13,99.17,99.13,99.15,13300000.0
2008-05-19 11:05:00,99.15,99.16,99.15,99.16,6900000.0
2008-05-19 11:06:00,99.16,99.16,99.14,99.15,6900000.0
2008-05-19 11:07:00,99.15,99.16,99.14,99.16,15000000.0
2008-05-19 11:08:00,99.145,99.175,99.145,99.17,59600000.0
2008-05-19 11:09:00,99.16,99.17,99.13,99.145,62900000.0
2008-05-19 11:10:00,99.145,99.175,99.14,99.15,58900000.0
2008-05-19 11:11:00,99.155,99.17,99.155,99.17,20100000.0
2008-05-19 11:12:00,99.175,99.2,99.14,99.14,19200000.0
2008-05-19 11:13:00,99.14,99.16,99.14,99.15,14700000.0
2008-05-19 11:14:00,99.14,99.14,99.09,99.1,41200000.0
2008-05-19 11:15:00,99.1,99.12,99.1,99.115,10900000.0
2008-05-19 11:16:00,99.11,99.12,99.105,99.105,16600000.0
2008-05-19 11:17:00,99.105,99.12,99.105,99.12,10400000.0
2008-05-19 11:18:00,99.125,99.165,99.125,99.16,15900000.0
2008-05-19 11:19:00,99.16,99.16,99.16,99.16,900000.0
2008-05-19 11:20:00,99.16,99.21,99.16,99.21,22200000.0
2008-05-19 11:21:00,99.22,99.22,99.175,99.185,37100000.0
2008-05-19 11:22:00,99.185,99.21,99.185,99.21,20700000.0
2008-05-19 11:23:00,99.21,99.23,99.2,99.23,7500000.0
2008-05-19 11:24:00,99.22,99.23,99.22,99.22,4500000.0
2008-05-19 11:25:00,99.22,99.24,99.21,99.21,23700000.0
2008-05-19 11:26:00,99.21,99.225,99.2,99.2,56600000.0
2008-05-19 11:27:00,99.205,99.26,99.205,99.26,18600000.0
2008-05-19 11:28:00,99.24,99.24,99.24,99.24,6300000.0
2008-05-19 11:29:00,99.25,99.25,99.24,99.24,4800000.0
2008-05-19 11:30:00,99.24,99.25,99.225,99.24,17400000.0
2008-05-19 11:31:00,99.24,99.26,99.24,99.26,6300000.0
2008-05-19 11:32:00,99.26,99.29,99.26,99.28,11700000.0
2008-05-19 11:33:00,99.29,99.3,99.27,99.29,23300000.0
2008-05-19 11:34:00,99.29,99.31,99.27,99.27,32400000.0
2008-05-19 11:35:00,99.28,99.31,99.26,99.3,17300000.0
2008-05-19 11:36:00,99.3,99.3,99.28,99.3,9300000.0
2008-05-19 11:37:00,99.31,99.32,99.29,99.31,24300000.0
2008-05-19 11:38:00,99.315,99.32,99.275,99.285,31000000.0
2008-05-19 11:39:00,99.285,99.29,99.285,99.285,22800000.0
2008-05-19 11:40:00,99.285,99.29,99.285,99.29,7500000.0
2008-05-19 11:41:00,99.3,99.32,99.29,99.31,8400000.0
2008-05-19 11:42:00,99.315,99.33,99.31,99.32,16200000.0
2008-05-19 11:43:00,99.32,99.32,99.31,99.32,5400000.0
2008-05-19 11:44:00,99.32,99.33,99.31,99.31,3900000.0
2008-05-19 11:45:00,99.3,99.32,99.3,99.32,2100000.0
2008-05-19 11:46:00,99.31,99.31,99.28,99.3,5100000.0
2008-05-19 11:47:00,99.3,99.3,99.27,99.29,6300000.0
2008-05-19 11:48:00,99.275,99.28,99.27,99.27,5700000.0
2008-05-19 11:49:00,99.28,99.29,99.27,99.27,7200000.0
2008-05-19 11:50:00,99.27,99.27,99.24,99.24,14700000.0
2008-05-19 11:51:00,99.23,99.24,99.22,99.22,49900000.0
2008-05-19 11:52:00,99.21,99.21,99.18,99.195,41100000.0
2008-05-19 11:53:00,99.195,99.22,99.19,99.21,12900000.0
2008-05-19 11:54:00,99.22,99.23,99.19,99.22,12900000.0
2008-05-19 11:55:00,99.23,99.23,99.205,99.21,18700000.0
2008-05-19 11:56:00,99.205,99.21,99.19,99.2,9800000.0
2008-05-19 11:57:00,99.19,99.22,99.19,99.21,7400000.0
2008-05-19 11:58:00,99.22,99.22,99.21,99.21,3000000.0
2008-05-19 11:59:00,99.2,99.22,99.2,99.22,9900000.0
2008-05-19 12:00:00,99.22,99.24,99.2,99.23,30300000.0
2008-05-19 12:01:00,99.23,99.23,99.21,99.21,9000000.0
2008-05-19 12:02:00,99.21,99.24,99.2,99.24,19800000.0
2008-05-19 12:03:00,99.24,99.25,99.175,99.2,40900000.0
2008-05-19 12:04:00,99.19,99.2,99.17,99.19,9600000.0
2008-05-19 12:05:00,99.19,99.23,99.17,99.18,9600000.0
2008-05-19 12:06:00,99.17,99.19,99.17,99.18,11500000.0
2008-05-19 12:07:00,99.18,99.21,99.16,99.17,21300000.0
2008-05-19 12:08:00,99.16,99.17,99.13,99.16,7800000.0
2008-05-19 12:09:00,99.17,99.19,99.15,99.19,5400000.0
2008-05-19 12:10:00,99.19,99.2,99.19,99.2,7800000.0
2008-05-19 12:11:00,99.205,99.21,99.16,99.19,16600000.0
2008-05-19 12:12:00,99.19,99.19,99.18,99.19,4800000.0
2008-05-19 12:13:00,99.19,99.19,99.19,99.19,600000.0
2008-05-19 12:14:00,99.195,99.2,99.195,99.2,4500000.0
2008-05-19 12:15:00,99.2,99.2,99.15,99.17,9000000.0
2008-05-19 12:16:00,99.17,99.22,99.17,99.21,9000000.0
2008-05-19 12:17:00,99.2,99.23,99.2,99.23,13100000.0
2008-05-19 12:18:00,99.22,99.23,99.185,99.19,19000000.0
2008-05-19 12:19:00,99.19,99.21,99.19,99.2,10500000.0
2008-05-19 12:20:00,99.2,99.205,99.2,99.2,4500000.0
2008-05-19 12:21:00,99.18,99.18,99.17,99.17,10800000.0
2008-05-19 12:22:00,99.17,99.17,99.15,99.17,12900000.0
2008-05-19 12:23:00,99.17,99.17,99.1,99.1,17100000.0
2008-05-19 12:24:00,99.1,99.12,99.075,99.075,41300000.0
2008-05-19 12:25:00,99.075,99.12,99.075,99.11,34700000.0
2008-05-19 12:26:00,99.12,99.13,99.08,99.09,35600000.0
2008-05-19 12:27:00,99.075,99.09,99.055,99.06,40400000.0
2008-05-19 12:28:00,99.06,99.07,99.035,99.06,75600000.0
2008-05-19 12:29:00,99.06,99.1,99.06,99.085,47400000.0
2008-05-19 12:30:00,99.1,99.115,99.08,99.11,72600000.0
2008-05-19 12:31:00,99.11,99.13,99.105,99.13,68200000.0
2008-05-19 12:32:00,99.115,99.115,99.09,99.11,38500000.0
2008-05-19 12:33:00,99.115,99.16,99.115,99.15,14000000.0
2008-05-19 12:34:00,99.16,99.16,99.12,99.13,31200000.0
2008-05-19 12:35:00,99.14,99.14,99.13,99.13,6000000.0
2008-05-19 12:36:00,99.13,99.14,99.12,99.14,11600000.0
2008-05-19 12:37:00,99.14,99.15,99.13,99.13,9000000.0
2008-05-19 12:38:00,99.13,99.15,99.13,99.15,4500000.0
2008-05-19 12:39:00,99.14,99.14,99.13,99.14,7300000.0
2008-05-19 12:40:00,99.145,99.16,99.14,99.145,12800000.0
2008-05-19 12:41:00,99.145,99.16,99.145,99.16,8800000.0
2008-05-19 12:42:00,99.16,99.17,99.16,99.17,14400000.0
2008-05-19 12:43:00,99.17,99.17,99.15,99.15,8100000.0
2008-05-19 12:44:00,99.15,99.16,99.14,99.14,5400000.0
2008-05-19 12:45:00,99.14,99.14,99.12,99.13,4500000.0
2008-05-19 12:46:00,99.13,99.15,99.13,99.14,10800000.0
2008-05-19 12:47:00,99.14,99.15,99.14,99.15,2300000.0
2008-05-19 12:48:00,99.15,99.17,99.13,99.15,15900000.0
2008-05-19 12:49:00,99.16,99.2,99.14,99.19,25900000.0
2008-05-19 12:50:00,99.18,99.19,99.17,99.18,13900000.0
2008-05-19 12:51:00,99.18,99.19,99.17,99.18,6700000.0
2008-05-19 12:52:00,99.18,99.18,99.15,99.15,7400000.0
2008-05-19 12:53:00,99.15,99.17,99.14,99.17,21700000.0
2008-05-19 12:54:00,99.17,99.19,99.16,99.18,12000000.0
2008-05-19 12:55:00,99.18,99.18,99.16,99.16,14200000.0
2008-05-19 12:56:00,99.16,99.18,99.16,99.17,15000000.0
2008-05-19 12:57:00,99.17,99.18,99.165,99.17,12800000.0
2008-05-19 12:58:00,99.17,99.18,99.16,99.17,17100000.0
2008-05-19 12:59:00,99.17,99.19,99.17,99.19,15100000.0
2008-05-19 13:00:00,99.2,99.2,99.165,99.18,20800000.0
2008-05-19 13:01:00,99.18,99.18,99.155,99.18,42200000.0
2008-05-19 13:02:00,99.18,99.19,99.17,99.19,6600000.0
2008-05-19 13:03:00,99.18,99.2,99.17,99.2,15500000.0
2008-05-19 13:04:00,99.2,99.22,99.2,99.2,9900000.0
2008-05-19 13:05:00,99.2,99.22,99.19,99.21,20100000.0
2008-05-19 13:06:00,99.21,99.22,99.19,99.2,13200000.0
2008-05-19 13:07:00,99.2,99.2,99.175,99.18,11100000.0
2008-05-19 13:08:00,99.18,99.19,99.17,99.18,12000000.0
2008-05-19 13:09:00,99.18,99.19,99.18,99.19,6600000.0
2008-05-19 13:10:00,99.19,99.19,99.19,99.19,900000.0
2008-05-19 13:11:00,99.19,99.2,99.19,99.2,7300000.0
2008-05-19 13:12:00,99.205,99.22,99.205,99.21,12500000.0
2008-05-19 13:13:00,99.21,99.21,99.19,99.19,7800000.0
2008-05-19 13:14:00,99.19,99.2,99.19,99.19,14300000.0
2008-05-19 13:15:00,99.19,99.205,99.18,99.18,40500000.0
2008-05-19 13:16:00,99.18,99.18,99.105,99.15,69800000.0
2008-05-19 13:17:00,99.15,99.18,99.14,99.17,38600000.0
2008-05-19 13:18:00,99.17,99.2,99.12,99.14,29300000.0
2008-05-19 13:19:00,99.14,99.19,99.12,99.185,24200000.0
2008-05-19 13:20:00,99.18,99.205,99.175,99.205,45200000.0
2008-05-19 13:21:00,99.2,99.23,99.2,99.22,48400000.0
2008-05-19 13:22:00,99.215,99.22,99.205,99.22,10300000.0
2008-05-19 13:23:00,99.22,99.23,99.21,99.22,11600000.0
2008-05-19 13:24:00,99.22,99.22,99.19,99.21,18900000.0
2008-05-19 13:25:00,99.21,99.225,99.2,99.22,20400000.0
2008-05-19 13:26:00,99.225,99.23,99.18,99.18,38600000.0
2008-05-19 13:27:00,99.18,99.18,99.12,99.145,30400000.0
2008-05-19 13:28:00,99.14,99.17,99.14,99.17,24300000.0
2008-05-19 13:29:00,99.17,99.19,99.17,99.18,19200000.0
2008-05-19 13:30:00,99.18,99.195,99.18,99.19,12200000.0
2008-05-19 13:31:00,99.19,99.2,99.19,99.2,4600000.0
2008-05-19 13:32:00,99.2,99.21,99.19,99.19,19600000.0
2008-05-19 13:33:00,99.18,99.195,99.14,99.195,32400000.0
2008-05-19 13:34:00,99.19,99.205,99.18,99.18,14800000.0
2008-05-19 13:35:00,99.185,99.19,99.18,99.19,10900000.0
2008-05-19 13:36:00,99.185,99.22,99.185,99.2,22300000.0
2008-05-19 13:37:00,99.2,99.22,99.185,99.205,36700000.0
2008-05-19 13:38:00,99.215,99.24,99.21,99.23,31400000.0
2008-05-19 13:39:00,99.23,99.23,99.19,99.19,37200000.0
2008-05-19 13:40:00,99.19,99.235,99.18,99.23,29500000.0
2008-05-19 13:41:00,99.23,99.23,99.18,99.195,22400000.0
2008-05-19 13:42:00,99.19,99.21,99.15,99.15,35200000.0
2008-05-19 13:43:00,99.15,99.22,99.145,99.21,34300000.0
2008-05-19 13:44:00,99.21,99.24,99.2,99.22,31500000.0
2008-05-19 13:45:00,99.22,99.23,99.2,99.2,17100000.0
2008-05-19 13:46:00,99.2,99.2,99.18,99.19,26800000.0
2008-05-19 13:47:00,99.19,99.195,99.18,99.19,21700000.0
2008-05-19 13:48:00,99.19,99.195,99.19,99.19,12700000.0
2008-05-19 13:49:00,99.19,99.2,99.17,99.2,22900000.0
2008-05-19 13:50:00,99.2,99.21,99.2,99.21,9700000.0
2008-05-19 13:51:00,99.21,99.22,99.2,99.21,10800000.0
2008-05-19 13:52:00,99.21,99.24,99.2,99.24,22700000.0
2008-05-19 13:53:00,99.25,99.29,99.24,99.28,37200000.0
2008-05-19 13:54:00,99.28,99.29,99.26,99.27,36900000.0
2008-05-19 13:55:00,99.27,99.27,99.255,99.255,7500000.0
2008-05-19 13:56:00,99.26,99.26,99.24,99.24,9200000.0
2008-05-19 13:57:00,99.24,99.24,99.24,99.24,6400000.0
2008-05-19 13:58:00,99.24,99.25,99.24,99.24,2400000.0
2008-05-19 13:59:00,99.25,99.25,99.21,99.21,25300000.0
2008-05-19 14:00:00,99.21,99.24,99.21,99.23,11300000.0
2008-05-19 14:01:00,99.23,99.28,99.23,99.28,35300000.0
2008-05-19 14:02:00,99.28,99.3,99.27,99.28,33700000.0
2008-05-19 14:03:00,99.28,99.285,99.255,99.27,27700000.0
2008-05-19 14:04:00,99.27,99.28,99.25,99.25,13700000.0
2008-05-19 14:05:00,99.25,99.25,99.215,99.22,17600000.0
2008-05-19 14:06:00,99.22,99.24,99.22,99.24,12100000.0
2008-05-19 14:07:00,99.24,99.24,99.22,99.225,16400000.0
2008-05-19 14:08:00,99.22,99.25,99.22,99.25,15700000.0
2008-05-19 14:09:00,99.25,99.275,99.24,99.275,18800000.0
2008-05-19 14:10:00,99.27,99.285,99.27,99.275,18000000.0
2008-05-19 14:11:00,99.27,99.29,99.27,99.28,35000000.0
2008-05-19 14:12:00,99.28,99.28,99.26,99.26,14400000.0
2008-05-19 14:13:00,99.265,99.28,99.26,99.28,19600000.0
2008-05-19 14:14:00,99.28,99.28,99.24,99.24,17400000.0
2008-05-19 14:15:00,99.24,99.26,99.24,99.26,13400000.0
2008-05-19 14:16:00,99.26,99.26,99.23,99.26,21100000.0
2008-05-19 14:17:00,99.26,99.29,99.245,99.26,43300000.0
2008-05-19 14:18:00,99.26,99.28,99.245,99.245,23000000.0
2008-05-19 14:19:00,99.25,99.27,99.25,99.27,15600000.0
2008-05-19 14:20:00,99.26,99.27,99.25,99.27,44700000.0
2008-05-19 14:21:00,99.27,99.29,99.26,99.26,17700000.0
2008-05-19 14:22:00,99.27,99.29,99.24,99.25,30600000.0
2008-05-19 14:23:00,99.25,99.265,99.25,99.26,25100000.0
2008-05-19 14:24:00,99.265,99.29,99.25,99.25,24600000.0
2008-05-19 14:25:00,99.25,99.27,99.245,99.26,19300000.0
2008-05-19 14:26:00,99.26,99.265,99.24,99.25,19800000.0
2008-05-19 14:27:00,99.25,99.27,99.24,99.255,12300000.0
2008-05-19 14:28:00,99.255,99.265,99.25,99.25,12100000.0
2008-05-19 14:29:00,99.25,99.25,99.19,99.195,25100000.0
2008-05-19 14:30:00,99.2,99.24,99.19,99.205,27600000.0
2008-05-19 14:31:00,99.205,99.23,99.2,99.21,44000000.0
2008-05-19 14:32:00,99.21,99.25,99.205,99.24,35200000.0
2008-05-19 14:33:00,99.24,99.26,99.23,99.235,28700000.0
2008-05-19 14:34:00,99.23,99.25,99.23,99.235,20400000.0
2008-05-19 14:35:00,99.24,99.26,99.225,99.25,18300000.0
2008-05-19 14:36:00,99.25,99.25,99.135,99.155,79600000.0
2008-05-19 14:37:00,99.16,99.17,99.15,99.16,31300000.0
2008-05-19 14:38:00,99.16,99.2,99.14,99.16,48700000.0
2008-05-19 14:39:00,99.16,99.18,99.155,99.17,29500000.0
2008-05-19 14:40:00,99.17,99.17,99.14,99.16,19900000.0
2008-05-19 14:41:00,99.16,99.17,99.15,99.15,18400000.0
2008-05-19 14:42:00,99.15,99.17,99.13,99.14,37000000.0
2008-05-19 14:43:00,99.14,99.14,99.1,99.135,45500000.0
2008-05-19 14:44:00,99.135,99.175,99.135,99.175,21400000.0
2008-05-19 14:45:00,99.175,99.19,99.17,99.19,11100000.0
2008-05-19 14:46:00,99.19,99.19,99.17,99.17,9000000.0
2008-05-19 14:47:00,99.17,99.18,99.16,99.16,13400000.0
2008-05-19 14:48:00,99.17,99.17,99.14,99.14,14400000.0
2008-05-19 14:49:00,99.14,99.14,99.13,99.14,15900000.0
2008-05-19 14:50:00,99.14,99.15,99.13,99.15,17800000.0
2008-05-19 14:51:00,99.15,99.17,99.14,99.16,26800000.0
2008-05-19 14:52:00,99.155,99.18,99.15,99.18,26600000.0
2008-05-19 14:53:00,99.18,99.19,99.165,99.18,19300000.0
2008-05-19 14:54:00,99.18,99.2,99.17,99.18,11300000.0
2008-05-19 14:55:00,99.18,99.18,99.16,99.18,11400000.0
2008-05-19 14:56:00,99.16,99.17,99.14,99.145,43400000.0
2008-05-19 14:57:00,99.145,99.145,99.12,99.13,20200000.0
2008-05-19 14:58:00,99.12,99.12,99.08,99.1,13300000.0
2008-05-19 14:59:00,99.1,99.12,99.09,99.1,12600000.0
2008-05-19 15:00:00,99.1,99.11,99.09,99.1,18900000.0
2008-05-19 15:01:00,99.1,99.13,99.1,99.13,22600000.0
2008-05-19 15:02:00,99.13,99.15,99.13,99.15,14700000.0
2008-05-19 15:03:00,99.15,99.16,99.15,99.16,6000000.0
2008-05-19 15:04:00,99.16,99.18,99.14,99.14,19000000.0
2008-05-19 15:05:00,99.14,99.15,99.07,99.07,22400000.0
2008-05-19 15:06:00,99.08,99.09,99.05,99.065,27000000.0
2008-05-19 15:07:00,99.065,99.1,99.065,99.09,20200000.0
2008-05-19 15:08:00,99.09,99.12,99.075,99.12,18700000.0
2008-05-19 15:09:00,99.12,99.12,99.07,99.08,25500000.0
2008-05-19 15:10:00,99.08,99.09,99.07,99.08,13600000.0
2008-05-19 15:11:00,99.08,99.11,99.07,99.11,11800000.0
2008-05-19 15:12:00,99.11,99.11,99.08,99.09,17600000.0
2008-05-19 15:13:00,99.1,99.11,99.1,99.11,11200000.0
2008-05-19 15:14:00,99.11,99.11,99.1,99.1,8800000.0
2008-05-19 15:15:00,99.1,99.13,99.1,99.13,21900000.0
2008-05-19 15:16:00,99.13,99.13,99.13,99.13,9300000.0
2008-05-19 15:17:00,99.13,99.13,99.07,99.08,42700000.0
2008-05-19 15:18:00,99.08,99.08,99.065,99.08,17000000.0
2008-05-19 15:19:00,99.08,99.13,99.05,99.12,25400000.0
2008-05-19 15:20:00,99.12,99.13,99.06,99.06,22700000.0
2008-05-19 15:21:00,99.06,99.07,99.04,99.04,26100000.0
2008-05-19 15:22:00,99.04,99.07,99.04,99.07,10300000.0
2008-05-19 15:23:00,99.07,99.09,99.06,99.07,32300000.0
2008-05-19 15:24:00,99.07,99.09,99.03,99.055,55000000.0
2008-05-19 15:25:00,99.06,99.12,99.06,99.12,39000000.0
2008-05-19 15:26:00,99.13,99.13,99.06,99.07,34700000.0
2008-05-19 15:27:00,99.07,99.1,99.06,99.1,13100000.0
2008-05-19 15:28:00,99.1,99.13,99.09,99.1,22400000.0
2008-05-19 15:29:00,99.1,99.14,99.1,99.14,11700000.0
2008-05-19 15:30:00,99.15,99.15,99.06,99.11,43200000.0
2008-05-19 15:31:00,99.11,99.12,99.07,99.12,56600000.0
2008-05-19 15:32:00,99.13,99.13,99.09,99.1,21600000.0
2008-05-19 15:33:00,99.1,99.15,99.1,99.115,44600000.0
2008-05-19 15:34:00,99.11,99.14,99.1,99.12,29000000.0
2008-05-19 15:35:00,99.12,99.15,99.115,99.14,20500000.0
2008-05-19 15:36:00,99.15,99.19,99.14,99.17,21500000.0
2008-05-19 15:37:00,99.18,99.2,99.16,99.17,32700000.0
2008-05-19 15:38:00,99.17,99.17,99.11,99.11,26000000.0
2008-05-19 15:39:00,99.11,99.13,99.03,99.05,55200000.0
2008-05-19 15:40:00,99.04,99.06,99.03,99.03,12300000.0
2008-05-19 15:41:00,99.075,99.095,99.075,99.085,21300000.0
2008-05-19 15:42:00,99.085,99.12,99.075,99.11,54900000.0
2008-05-19 15:43:00,99.11,99.135,99.105,99.105,63000000.0
2008-05-19 15:44:00,99.105,99.15,99.095,99.135,37100000.0
2008-05-19 15:45:00,99.135,99.18,99.135,99.175,49700000.0
2008-05-19 15:46:00,99.18,99.185,99.165,99.185,40200000.0
2008-05-19 15:47:00,99.185,99.205,99.17,99.175,70000000.0
2008-05-19 15:48:00,99.175,99.23,99.175,99.225,59700000.0
2008-05-19 15:49:00,99.215,99.245,99.175,99.175,66900000.0
2008-05-19 15:50:00,99.175,99.2,99.165,99.2,78500000.0
2008-05-19 15:51:00,99.2,99.215,99.175,99.175,169900000.0
2008-05-19 15:52:00,99.175,99.185,99.15,99.165,121300000.0
2008-05-19 15:53:00,99.165,99.195,99.165,99.175,62900000.0
2008-05-19 15:54:00,99.175,99.175,99.145,99.165,103600000.0
2008-05-19 15:55:00,99.165,99.175,99.145,99.165,19800000.0
2008-05-19 15:56:00,99.165,99.175,99.155,99.155,65700000.0
2008-05-19 15:57:00,99.15,99.185,99.135,99.18,42700000.0
2008-05-19 15:58:00,99.185,99.21,99.165,99.17,111300000.0
2008-05-19 15:59:00,99.165,99.17,99.065,99.075,184700000.0
2008-05-19 16:00:00,99.075,99.235,99.075,99.215,347000000.0
2008-05-19 16:01:00,99.225,99.245,99.175,99.215,121300000.0
2008-05-19 16:02:00,99.215,99.245,99.215,99.235,62300000.0
2008-05-19 16:03:00,99.235,99.265,99.215,99.245,164000000.0
2008-05-19 16:04:00,99.235,99.255,99.215,99.22,90400000.0
2008-05-19 16:05:00,99.215,99.26,99.205,99.215,71400000.0
2008-05-19 16:06:00,99.215,99.255,99.205,99.24,40600000.0
2008-05-19 16:07:00,99.24,99.38,99.24,99.355,78400000.0
2008-05-19 16:08:00,99.37,99.37,99.33,99.355,121400000.0
2008-05-19 16:09:00,99.355,99.385,99.345,99.385,92800000.0
2008-05-19 16:10:00,99.375,99.4,99.345,99.385,76600000.0
2008-05-19 16:11:00,99.375,99.4,99.33,99.335,51900000.0
2008-05-19 16:12:00,99.34,99.35,99.32,99.345,85100000.0
2008-05-19 16:13:00,99.345,99.37,99.32,99.32,66500000.0
2008-05-19 16:14:00,99.32,99.365,99.315,99.365,99100000.0
2008-05-19 16:15:00,99.365,99.385,99.355,99.38,88700000.0
2008-05-19 16:16:00,99.385,99.405,99.37,99.395,56400000.0
2008-05-19 16:17:00,99.385,99.405,99.37,99.37,115000000.0
2008-05-19 16:18:00,99.37,99.395,99.335,99.365,56900000.0
2008-05-19 16:19:00,99.365,99.41,99.345,99.41,99800000.0
2008-05-19 16:20:00,99.41,99.425,99.365,99.37,173600000.0
2008-05-19 16:21:00,99.365,99.395,99.34,99.385,78200000.0
2008-05-19 16:22:00,99.385,99.41,99.375,99.4,66400000.0
2008-05-19 16:23:00,99.395,99.405,99.37,99.37,210900000.0
2008-05-19 16:24:00,99.37,99.37,99.345,99.365,87600000.0
2008-05-19 16:25:00,99.365,99.405,99.345,99.355,66000000.0
2008-05-19 16:26:00,99.355,99.415,99.355,99.38,97900000.0
2008-05-19 16:27:00,99.385,99.41,99.365,99.365,70800000.0
2008-05-19 16:28:00,99.37,99.405,99.34,99.38,139100000.0
2008-05-19 16:29:00,99.375,99.405,99.345,99.405,128100000.0
2008-05-19 16:30:00,99.405,99.435,99.385,99.415,108100000.0
2008-05-19 16:31:00,99.42,99.45,99.405,99.435,65300000.0
2008-05-19 16:32:00,99.435,99.46,99.405,99.44,65800000.0
2008-05-19 16:33:00,99.435,99.465,99.41,99.455,73700000.0
2008-05-19 16:34:00,99.455,99.46,99.405,99.435,131700000.0
2008-05-19 16:35:00,99.435,99.485,99.435,99.465,209600000.0
2008-05-19 16:36:00,99.465,99.475,99.44,99.465,134400000.0
2008-05-19 16:37:00,99.46,99.5,99.455,99.485,100100000.0
2008-05-19 16:38:00,99.48,99.485,99.415,99.415,170000000.0
2008-05-19 16:39:00,99.415,99.445,99.415,99.445,98800000.0
2008-05-19 16:40:00,99.445,99.465,99.415,99.425,101200000.0
2008-05-19 16:41:00,99.425,99.465,99.425,99.455,100700000.0
2008-05-19 16:42:00,99.465,99.485,99.455,99.455,53400000.0
2008-05-19 16:43:00,99.455,99.455,99.395,99.395,99000000.0
2008-05-19 16:44:00,99.395,99.395,99.365,99.375,95200000.0
2008-05-19 16:45:00,99.38,99.405,99.375,99.395,160900000.0
2008-05-19 16:46:00,99.395,99.455,99.395,99.445,210400000.0
2008-05-19 16:47:00,99.455,99.455,99.395,99.435,212000000.0
2008-05-19 16:48:00,99.435,99.465,99.435,99.455,49000000.0
2008-05-19 16:49:00,99.455,99.525,99.455,99.485,196600000.0
2008-05-19 16:50:00,99.49,99.49,99.465,99.465,36500000.0
2008-05-19 16:51:00,99.47,99.47,99.455,99.455,18600000.0
2008-05-19 16:52:00,99.455,99.455,99.425,99.425,51400000.0
2008-05-19 16:53:00,99.425,99.435,99.405,99.435,77300000.0
2008-05-19 16:54:00,99.445,99.455,99.425,99.425,70700000.0
2008-05-19 16:55:00,99.425,99.445,99.425,99.435,73100000.0
2008-05-19 16:56:00,99.435,99.485,99.425,99.465,30600000.0
2008-05-19 16:57:00,99.47,99.505,99.47,99.485,56600000.0
2008-05-19 16:58:00,99.485,99.525,99.47,99.505,98400000.0
2008-05-19 16:59:00,99.505,99.515,99.495,99.515,138400000.0
2008-05-19 17:00:00,99.505,99.515,99.485,99.495,54400000.0
2008-05-19 17:01:00,99.495,99.525,99.495,99.525,131800000.0
2008-05-19 17:02:00,99.525,99.535,99.425,99.425,93400000.0
2008-05-19 17:03:00,99.425,99.445,99.42,99.44,121600000.0
2008-05-19 17:04:00,99.435,99.46,99.435,99.445,68300000.0
2008-05-19 17:05:00,99.445,99.505,99.44,99.45,120700000.0
2008-05-19 17:06:00,99.45,99.465,99.445,99.445,103100000.0
2008-05-19 17:07:00,99.445,99.455,99.42,99.455,105600000.0
2008-05-19 17:08:00,99.455,99.465,99.425,99.445,153100000.0
2008-05-19 17:09:00,99.455,99.47,99.445,99.445,76900000.0
2008-05-19 17:10:00,99.455,99.48,99.445,99.445,86700000.0
2008-05-19 17:11:00,99.45,99.485,99.445,99.485,116100000.0
2008-05-19 17:12:00,99.475,99.475,99.435,99.455,179300000.0
2008-05-19 17:13:00,99.455,99.505,99.445,99.505,69800000.0
2008-05-19 17:14:00,99.5,99.525,99.485,99.52,64000000.0
2008-05-19 17:15:00,99.515,99.525,99.505,99.515,38900000.0
2008-05-19 17:16:00,99.515,99.525,99.495,99.495,36100000.0
2008-05-19 17:17:00,99.495,99.505,99.485,99.495,48900000.0
2008-05-19 17:18:00,99.495,99.545,99.495,99.545,107700000.0
2008-05-19 17:19:00,99.545,99.595,99.535,99.565,156000000.0
2008-05-19 17:20:00,99.565,99.595,99.51,99.565,77600000.0
2008-05-19 17:21:00,99.56,99.565,99.515,99.545,80900000.0
2008-05-19 17:22:00,99.535,99.555,99.525,99.55,100100000.0
2008-05-19 17:23:00,99.545,99.575,99.525,99.535,72700000.0
2008-05-19 17:24:00,99.535,99.6,99.535,99.585,212900000.0
2008-05-19 17:25:00,99.58,99.615,99.565,99.615,170700000.0
2008-05-19 17:26:00,99.605,99.635,99.605,99.63,136500000.0
2008-05-19 17:27:00,99.635,99.675,99.615,99.675,139500000.0
2008-05-19 17:28:00,99.675,99.675,99.645,99.655,149700000.0
2008-05-19 17:29:00,99.655,99.675,99.615,99.665,223300000.0
2008-05-19 17:30:00,99.67,99.715,99.665,99.665,123400000.0
2008-05-19 17:31:00,99.665,99.665,99.63,99.635,70900000.0
2008-05-19 17:32:00,99.63,99.635,99.615,99.62,37700000.0
2008-05-19 17:33:00,99.62,99.655,99.62,99.655,48100000.0
2008-05-19 17:34:00,99.655,99.665,99.62,99.62,131600000.0
2008-05-19 17:35:00,99.615,99.645,99.585,99.645,86600000.0
2008-05-19 17:36:00,99.645,99.67,99.645,99.665,84700000.0
2008-05-19 17:37:00,99.66,99.675,99.64,99.665,92300000.0
2008-05-19 17:38:00,99.67,99.68,99.64,99.665,74500000.0
2008-05-19 17:39:00,99.665,99.685,99.655,99.665,163000000.0
2008-05-19 17:40:00,99.665,99.675,99.655,99.675,81900000.0
2008-05-19 17:41:00,99.675,99.715,99.67,99.705,79100000.0
2008-05-19 17:42:00,99.705,99.715,99.695,99.705,74700000.0
2008-05-19 17:43:00,99.705,99.745,99.695,99.745,94700000.0
2008-05-19 17:44:00,99.745,99.755,99.745,99.755,59900000.0
2008-05-19 17:45:00,99.755,99.765,99.735,99.74,71300000.0
2008-05-19 17:46:00,99.745,99.755,99.725,99.725,53800000.0
2008-05-19 17:47:00,99.725,99.725,99.685,99.695,72700000.0
2008-05-19 17:48:00,99.695,99.725,99.685,99.725,120200000.0
2008-05-19 17:49:00,99.725,99.775,99.71,99.775,53300000.0
2008-05-19 17:50:00,99.77,99.775,99.755,99.76,41500000.0
2008-05-19 17:51:00,99.76,99.785,99.76,99.78,46500000.0
2008-05-19 17:52:00,99.765,99.78,99.75,99.77,58100000.0
2008-05-19 17:53:00,99.77,99.785,99.755,99.765,37500000.0
2008-05-19 17:54:00,99.775,99.775,99.725,99.725,78400000.0
2008-05-19 17:55:00,99.725,99.725,99.67,99.675,202000000.0
2008-05-19 17:56:00,99.675,99.695,99.665,99.695,152200000.0
2008-05-19 17:57:00,99.695,99.695,99.63,99.645,122300000.0
2008-05-19 17:58:00,99.645,99.685,99.62,99.685,84200000.0
2008-05-19 17:59:00,99.685,99.685,99.635,99.635,35900000.0
2008-05-19 18:00:00,99.64,99.715,99.64,99.705,27700000.0
2008-05-19 18:01:00,99.715,99.715,99.705,99.705,9700000.0
2008-05-19 18:02:00,99.705,99.735,99.705,99.725,20300000.0
2008-05-19 18:03:00,99.72,99.72,99.655,99.655,44200000.0
2008-05-19 18:04:00,99.665,99.715,99.655,99.705,32600000.0
2008-05-19 18:05:00,99.71,99.75,99.705,99.75,31100000.0
2008-05-19 18:06:00,99.755,99.755,99.725,99.735,35700000.0
2008-05-19 18:07:00,99.735,99.745,99.715,99.735,47400000.0
2008-05-19 18:08:00,99.735,99.735,99.695,99.695,41300000.0
2008-05-19 18:09:00,99.695,99.715,99.69,99.715,13400000.0
2008-05-19 18:10:00,99.715,99.745,99.705,99.735,31200000.0
2008-05-19 18:11:00,99.735,99.775,99.735,99.775,12300000.0
2008-05-19 18:12:00,99.775,99.775,99.765,99.765,10800000.0
2008-05-19 18:13:00,99.765,99.765,99.725,99.735,15800000.0
2008-05-19 18:14:00,99.735,99.735,99.705,99.705,19200000.0
2008-05-19 18:15:00,99.71,99.74,99.705,99.735,24900000.0
2008-05-19 18:16:00,99.735,99.745,99.72,99.735,29700000.0
2008-05-19 18:17:00,99.735,99.765,99.735,99.765,10500000.0
2008-05-19 18:18:00,99.765,99.785,99.755,99.76,20800000.0
2008-05-19 18:19:00,99.755,99.765,99.725,99.74,36900000.0
2008-05-19 18:20:00,99.735,99.74,99.725,99.735,28800000.0
2008-05-19 18:21:00,99.735,99.755,99.735,99.755,16800000.0
2008-05-19 18:22:00,99.755,99.755,99.695,99.695,65200000.0
2008-05-19 18:23:00,99.7,99.715,99.695,99.715,30700000.0
2008-05-19 18:24:00,99.705,99.725,99.705,99.72,17500000.0
2008-05-19 18:25:00,99.715,99.73,99.715,99.725,23400000.0
2008-05-19 18:26:00,99.725,99.725,99.715,99.725,17500000.0
2008-05-19 18:27:00,99.725,99.725,99.725,99.725,1700000.0
2008-05-19 18:28:00,99.725,99.735,99.715,99.72,7800000.0
2008-05-19 18:29:00,99.715,99.735,99.715,99.72,28000000.0
2008-05-19 18:30:00,99.725,99.765,99.725,99.735,36800000.0
2008-05-19 18:31:00,99.74,99.765,99.74,99.765,11600000.0
2008-05-19 18:32:00,99.765,99.765,99.755,99.755,9800000.0
2008-05-19 18:33:00,99.755,99.755,99.755,99.755,3800000.0
2008-05-19 18:34:00,99.755,99.755,99.715,99.715,14700000.0
2008-05-19 18:35:00,99.715,99.725,99.715,99.725,26000000.0
2008-05-19 18:36:00,99.725,99.725,99.715,99.715,56900000.0
2008-05-19 18:37:00,99.72,99.725,99.72,99.725,7000000.0
2008-05-19 18:38:00,99.725,99.725,99.685,99.695,14000000.0
2008-05-19 18:39:00,99.695,99.695,99.685,99.685,5600000.0
2008-05-19 18:40:00,99.685,99.7,99.685,99.695,30300000.0
2008-05-19 18:41:00,99.695,99.705,99.695,99.705,8800000.0
2008-05-19 18:42:00,99.71,99.745,99.705,99.715,45400000.0
2008-05-19 18:43:00,99.715,99.735,99.66,99.685,79900000.0
2008-05-19 18:44:00,99.685,99.685,99.675,99.675,11900000.0
2008-05-19 18:45:00,99.66,99.66,99.626,99.644,59200000.0
2008-05-19 18:46:00,99.67,99.67,99.64,99.65,39700000.0
2008-05-19 18:47:00,99.65,99.655,99.64,99.645,17200000.0
2008-05-19 18:48:00,99.645,99.655,99.61,99.615,42800000.0
2008-05-19 18:49:00,99.615,99.635,99.61,99.61,43500000.0
2008-05-19 18:50:00,99.615,99.615,99.595,99.605,41100000.0
2008-05-19 18:51:00,99.605,99.625,99.605,99.625,28800000.0
2008-05-19 18:52:00,99.635,99.64,99.635,99.635,14900000.0
2008-05-19 18:53:00,99.635,99.635,99.595,99.595,63300000.0
2008-05-19 18:54:00,99.595,99.595,99.585,99.59,9800000.0
2008-05-19 18:55:00,99.59,99.59,99.565,99.565,65200000.0
2008-05-19 18:56:00,99.565,99.585,99.565,99.565,70300000.0
2008-05-19 18:57:00,99.565,99.575,99.565,99.575,13900000.0
2008-05-19 18:58:00,99.575,99.595,99.565,99.575,135000000.0
2008-05-19 18:59:00,99.58,99.585,99.575,99.585,21400000.0
2008-05-19 19:00:00,99.585,99.62,99.565,99.62,90300000.0
2008-05-19 19:01:00,99.625,99.635,99.605,99.625,31100000.0
2008-05-19 19:02:00,99.63,99.665,99.63,99.665,14800000.0
2008-05-19 19:03:00,99.665,99.665,99.635,99.65,37100000.0
2008-05-19 19:04:00,99.65,99.655,99.645,99.645,8700000.0
2008-05-19 19:05:00,99.64,99.645,99.625,99.645,11700000.0
2008-05-19 19:06:00,99.645,99.65,99.645,99.645,1900000.0
2008-05-19 19:07:00,99.645,99.66,99.645,99.655,18700000.0
2008-05-19 19:08:00,99.655,99.665,99.65,99.66,20300000.0
2008-05-19 19:09:00,99.66,99.675,99.64,99.665,70500000.0
2008-05-19 19:10:00,99.665,99.68,99.66,99.68,43700000.0
2008-05-19 19:11:00,99.68,99.69,99.645,99.65,55400000.0
2008-05-19 19:12:00,99.645,99.645,99.635,99.635,24400000.0
2008-05-19 19:13:00,99.635,99.645,99.635,99.635,5000000.0
2008-05-19 19:14:00,99.635,99.645,99.625,99.625,17000000.0
2008-05-19 19:15:00,99.625,99.625,99.595,99.595,49700000.0
2008-05-19 19:16:00,99.595,99.65,99.595,99.65,54500000.0
2008-05-19 19:17:00,99.65,99.675,99.65,99.665,65300000.0
2008-05-19 19:18:00,99.675,99.685,99.675,99.685,5800000.0
2008-05-19 19:19:00,99.685,99.695,99.685,99.695,32200000.0
2008-05-19 19:20:00,99.695,99.695,99.675,99.685,82700000.0
2008-05-19 19:21:00,99.685,99.685,99.675,99.685,121300000.0
2008-05-19 19:22:00,99.685,99.695,99.685,99.695,4600000.0
2008-05-19 19:23:00,99.695,99.705,99.675,99.68,71600000.0
2008-05-19 19:24:00,99.675,99.675,99.655,99.655,26100000.0
2008-05-19 19:25:00,99.655,99.655,99.635,99.64,34200000.0
2008-05-19 19:26:00,99.645,99.68,99.645,99.675,26800000.0
2008-05-19 19:27:00,99.685,99.715,99.685,99.705,53400000.0
2008-05-19 19:28:00,99.715,99.715,99.685,99.685,56500000.0
2008-05-19 19:29:00,99.69,99.705,99.685,99.685,9400000.0
2008-05-19 19:30:00,99.685,99.685,99.675,99.675,11600000.0
2008-05-19 19:31:00,99.675,99.69,99.675,99.685,9900000.0
2008-05-19 19:32:00,99.695,99.71,99.695,99.695,19200000.0
2008-05-19 19:33:00,99.695,99.725,99.655,99.675,48300000.0
2008-05-19 19:34:00,99.685,99.7,99.665,99.675,41900000.0
2008-05-19 19:35:00,99.68,99.69,99.675,99.68,24800000.0
2008-05-19 19:36:00,99.675,99.68,99.675,99.675,7300000.0
2008-05-19 19:37:00,99.675,99.675,99.665,99.67,10200000.0
2008-05-19 19:38:00,99.675,99.695,99.675,99.695,12700000.0
2008-05-19 19:39:00,99.69,99.695,99.685,99.685,10900000.0
2008-05-19 19:40:00,99.695,99.705,99.67,99.685,20900000.0
2008-05-19 19:41:00,99.685,99.705,99.655,99.665,46400000.0
2008-05-19 19:42:00,99.66,99.685,99.635,99.685,49300000.0
2008-05-19 19:43:00,99.685,99.695,99.675,99.685,14100000.0
2008-05-19 19:44:00,99.685,99.7,99.685,99.7,15600000.0
2008-05-19 19:45:00,99.695,99.715,99.695,99.715,17300000.0
2008-05-19 19:46:00,99.715,99.745,99.705,99.705,55400000.0
2008-05-19 19:47:00,99.705,99.705,99.695,99.695,12200000.0
2008-05-19 19:48:00,99.695,99.695,99.685,99.695,39500000.0
2008-05-19 19:49:00,99.695,99.705,99.665,99.665,32000000.0
2008-05-19 19:50:00,99.665,99.665,99.63,99.64,42500000.0
2008-05-19 19:51:00,99.635,99.665,99.635,99.665,32200000.0
2008-05-19 19:52:00,99.665,99.665,99.66,99.66,5400000.0
2008-05-19 19:53:00,99.66,99.66,99.625,99.635,37900000.0
2008-05-19 19:54:00,99.64,99.64,99.595,99.605,20300000.0
2008-05-19 19:55:00,99.61,99.61,99.575,99.595,28700000.0
2008-05-19 19:56:00,99.6,99.6,99.575,99.585,22400000.0
2008-05-19 19:57:00,99.585,99.585,99.52,99.525,32800000.0
2008-05-19 19:58:00,99.525,99.535,99.505,99.51,33100000.0
2008-05-19 19:59:00,99.505,99.51,99.475,99.505,32000000.0
2008-05-19 20:00:00,99.505,99.54,99.495,99.515,41500000.0
2008-05-19 20:01:00,99.515,99.515,99.49,99.505,15800000.0
2008-05-19 20:02:00,99.505,99.515,99.485,99.505,29300000.0
2008-05-19 20:03:00,99.505,99.535,99.495,99.525,38400000.0
2008-05-19 20:04:00,99.525,99.545,99.515,99.53,13500000.0
2008-05-19 20:05:00,99.525,99.585,99.515,99.585,41600000.0
2008-05-19 20:06:00,99.595,99.625,99.595,99.625,23700000.0
2008-05-19 20:07:00,99.62,99.625,99.61,99.625,6700000.0
2008-05-19 20:08:00,99.625,99.655,99.625,99.655,15700000.0
2008-05-19 20:09:00,99.645,99.645,99.625,99.63,5800000.0
2008-05-19 20:10:00,99.63,99.635,99.575,99.59,27900000.0
2008-05-19 20:11:00,99.595,99.595,99.555,99.59,66500000.0
2008-05-19 20:12:00,99.59,99.605,99.545,99.57,27400000.0
2008-05-19 20:13:00,99.565,99.575,99.555,99.575,18000000.0
2008-05-19 20:14:00,99.575,99.59,99.575,99.58,17000000.0
2008-05-19 20:15:00,99.58,99.58,99.555,99.555,25900000.0
2008-05-19 20:16:00,99.56,99.56,99.485,99.485,21400000.0
2008-05-19 20:17:00,99.485,99.485,99.425,99.435,35100000.0
2008-05-19 20:18:00,99.44,99.46,99.425,99.45,50900000.0
2008-05-19 20:19:00,99.445,99.465,99.415,99.46,44900000.0
2008-05-19 20:20:00,99.455,99.46,99.395,99.395,29200000.0
2008-05-19 20:21:00,99.395,99.435,99.375,99.425,33300000.0
2008-05-19 20:22:00,99.425,99.43,99.41,99.43,18200000.0
2008-05-19 20:23:00,99.425,99.43,99.415,99.425,24800000.0
2008-05-19 20:24:00,99.425,99.475,99.415,99.475,27500000.0
2008-05-19 20:25:00,99.475,99.475,99.385,99.4,36800000.0
2008-05-19 20:26:00,99.4,99.425,99.385,99.415,36800000.0
2008-05-19 20:27:00,99.415,99.42,99.34,99.34,54700000.0
2008-05-19 20:28:00,99.335,99.35,99.32,99.34,15300000.0
2008-05-19 20:29:00,99.34,99.365,99.335,99.34,39200000.0
2008-05-19 20:30:00,99.335,99.36,99.335,99.355,16100000.0
2008-05-19 20:31:00,99.36,99.405,99.355,99.405,36500000.0
2008-05-19 20:32:00,99.405,99.415,99.395,99.415,24000000.0
2008-05-19 20:33:00,99.42,99.435,99.39,99.42,28500000.0
2008-05-19 20:34:00,99.42,99.42,99.4,99.405,16200000.0
2008-05-19 20:35:00,99.405,99.415,99.395,99.4,29700000.0
2008-05-19 20:36:00,99.4,99.425,99.4,99.425,12700000.0
2008-05-19 20:37:00,99.415,99.415,99.39,99.395,21300000.0
2008-05-19 20:38:00,99.39,99.395,99.375,99.395,13500000.0
2008-05-19 20:39:00,99.39,99.415,99.385,99.415,12600000.0
2008-05-19 20:40:00,99.42,99.425,99.41,99.415,14300000.0
2008-05-19 20:41:00,99.415,99.44,99.41,99.44,8400000.0
2008-05-19 20:42:00,99.45,99.46,99.435,99.445,12700000.0
2008-05-19 20:43:00,99.44,99.46,99.44,99.46,6000000.0
2008-05-19 20:44:00,99.46,99.465,99.435,99.46,11000000.0
2008-05-19 20:45:00,99.455,99.47,99.45,99.465,9700000.0
2008-05-19 20:46:00,99.47,99.48,99.465,99.475,12600000.0
2008-05-19 20:47:00,99.475,99.475,99.455,99.465,10000000.0
2008-05-19 20:48:00,99.47,99.495,99.47,99.485,22100000.0
2008-05-19 20:49:00,99.49,99.495,99.48,99.485,32500000.0
2008-05-19 20:50:00,99.485,99.505,99.475,99.485,39200000.0
2008-05-19 20:51:00,99.485,99.495,99.48,99.485,11900000.0
2008-05-19 20:52:00,99.49,99.51,99.465,99.475,38800000.0
2008-05-19 20:53:00,99.475,99.48,99.465,99.475,23300000.0
2008-05-19 20:54:00,99.475,99.505,99.475,99.505,13800000.0
2008-05-19 20:55:00,99.505,99.525,99.505,99.505,16600000.0
2008-05-19 20:56:00,99.505,99.505,99.485,99.485,5800000.0
2008-05-19 20:57:00,99.485,99.495,99.485,99.495,8700000.0
2008-05-19 20:58:00,99.495,99.51,99.46,99.51,29200000.0
2008-05-19 20:59:00,99.515,99.545,99.505,99.515,34300000.0
2008-05-19 21:00:00,99.515,99.515,99.465,99.5,50600000.0
2008-05-19 21:01:00,99.5,99.505,99.495,99.505,14500000.0
2008-05-19 21:02:00,99.505,99.515,99.465,99.465,18600000.0
2008-05-19 21:03:00,99.465,99.465,99.445,99.445,5900000.0
2008-05-19 21:04:00,99.45,99.465,99.45,99.465,12500000.0
2008-05-19 21:05:00,99.465,99.465,99.41,99.425,31000000.0
2008-05-19 21:06:00,99.425,99.425,99.395,99.41,71700000.0
2008-05-19 21:07:00,99.405,99.425,99.405,99.425,20100000.0
2008-05-19 21:08:00,99.425,99.425,99.375,99.395,23600000.0
2008-05-19 21:09:00,99.4,99.405,99.385,99.4,19800000.0
2008-05-19 21:10:00,99.395,99.435,99.395,99.435,12000000.0
2008-05-19 21:11:00,99.43,99.445,99.425,99.445,7900000.0
2008-05-19 21:12:00,99.445,99.47,99.445,99.465,7600000.0
2008-05-19 21:13:00,99.465,99.465,99.445,99.445,9700000.0
2008-05-19 21:14:00,99.445,99.445,99.415,99.425,11800000.0
2008-05-19 21:15:00,99.425,99.435,99.415,99.425,12900000.0
2008-05-19 21:16:00,99.425,99.425,99.395,99.395,15400000.0
2008-05-19 21:17:00,99.4,99.405,99.395,99.405,63500000.0
2008-05-19 21:18:00,99.405,99.415,99.405,99.415,15700000.0
2008-05-19 21:19:00,99.415,99.425,99.405,99.415,18900000.0
2008-05-19 21:20:00,99.415,99.415,99.415,99.415,3400000.0
2008-05-19 21:21:00,99.415,99.435,99.415,99.435,8800000.0
2008-05-19 21:22:00,99.435,99.465,99.42,99.455,26500000.0
2008-05-19 21:23:00,99.455,99.455,99.435,99.445,16100000.0
2008-05-19 21:24:00,99.445,99.445,99.415,99.42,14200000.0
2008-05-19 21:25:00,99.425,99.425,99.41,99.42,12100000.0
2008-05-19 21:26:00,99.415,99.415,99.39,99.39,62700000.0
2008-05-19 21:27:00,99.395,99.4,99.395,99.395,30100000.0
2008-05-19 21:28:00,99.395,99.4,99.37,99.375,22800000.0
2008-05-19 21:29:00,99.375,99.39,99.36,99.39,18100000.0
2008-05-19 21:30:00,99.395,99.395,99.385,99.39,11100000.0
2008-05-19 21:31:00,99.395,99.395,99.375,99.38,11200000.0
2008-05-19 21:32:00,99.385,99.39,99.32,99.33,47700000.0
2008-05-19 21:33:00,99.33,99.33,99.295,99.325,18400000.0
2008-05-19 21:34:00,99.325,99.325,99.265,99.27,46900000.0
2008-05-19 21:35:00,99.265,99.28,99.255,99.265,53400000.0
2008-05-19 21:36:00,99.27,99.27,99.255,99.26,23900000.0
2008-05-19 21:37:00,99.26,99.27,99.26,99.27,5100000.0
2008-05-19 21:38:00,99.27,99.27,99.235,99.24,16800000.0
2008-05-19 21:39:00,99.235,99.26,99.225,99.255,36900000.0
2008-05-19 21:40:00,99.255,99.335,99.25,99.31,32700000.0
2008-05-19 21:41:00,99.31,99.315,99.27,99.29,16600000.0
2008-05-19 21:42:00,99.29,99.3,99.255,99.27,34100000.0
2008-05-19 21:43:00,99.265,99.3,99.265,99.29,10800000.0
2008-05-19 21:44:00,99.295,99.335,99.295,99.335,21500000.0
2008-05-19 21:45:00,99.335,99.355,99.31,99.325,33900000.0
2008-05-19 21:46:00,99.325,99.33,99.325,99.33,27800000.0
2008-05-19 21:47:00,99.335,99.34,99.325,99.325,32100000.0
2008-05-19 21:48:00,99.325,99.325,99.285,99.325,23900000.0
2008-05-19 21:49:00,99.32,99.325,99.305,99.325,27600000.0
2008-05-19 21:50:00,99.325,99.325,99.305,99.315,4500000.0
2008-05-19 21:51:00,99.315,99.325,99.295,99.295,8000000.0
2008-05-19 21:52:00,99.295,99.315,99.295,99.295,9700000.0
2008-05-19 21:53:00,99.295,99.315,99.295,99.315,4400000.0
2008-05-19 21:54:00,99.315,99.335,99.315,99.335,4900000.0
2008-05-19 21:55:00,99.335,99.335,99.315,99.325,19500000.0
2008-05-19 21:56:00,99.335,99.335,99.335,99.335,900000.0
2008-05-19 21:57:00,99.335,99.355,99.335,99.355,3500000.0
2008-05-19 21:58:00,99.345,99.365,99.345,99.355,8600000.0
2008-05-19 21:59:00,99.355,99.355,99.355,99.355,4900000.0
2008-05-19 22:00:00,99.365,99.365,99.355,99.355,2600000.0
2008-05-19 22:01:00,99.355,99.365,99.355,99.365,800000.0
2008-05-19 22:02:00,99.365,99.385,99.365,99.385,2700000.0
2008-05-19 22:03:00,99.385,99.385,99.385,99.385,300000.0
2008-05-19 22:04:00,99.385,99.395,99.385,99.395,1800000.0
2008-05-19 22:05:00,99.405,99.405,99.405,99.405,300000.0
2008-05-19 22:06:00,99.355,99.373,99.353,99.367,101800000.0
2008-05-19 22:07:00,99.415,99.415,99.405,99.405,3900000.0
2008-05-19 22:08:00,99.405,99.425,99.385,99.405,13200000.0
2008-05-19 22:09:00,99.415,99.425,99.415,99.425,1200000.0
2008-05-19 22:10:00,99.415,99.425,99.395,99.395,14500000.0
2008-05-19 22:11:00,99.395,99.405,99.385,99.385,14600000.0
2008-05-19 22:12:00,99.385,99.385,99.375,99.385,3600000.0
2008-05-19 22:13:00,99.385,99.435,99.385,99.435,8100000.0
2008-05-19 22:14:00,99.435,99.475,99.415,99.455,21100000.0
2008-05-19 22:15:00,99.455,99.455,99.39,99.395,46500000.0
2008-05-19 22:16:00,99.395,99.415,99.395,99.4,7200000.0
2008-05-19 22:17:00,99.4,99.41,99.385,99.39,10000000.0
2008-05-19 22:18:00,99.357,99.383,99.338,99.357,20100000.0
2008-05-19 22:19:00,99.39,99.39,99.385,99.385,800000.0
2008-05-19 22:20:00,99.39,99.395,99.385,99.395,4000000.0
2008-05-19 22:21:00,99.395,99.4,99.35,99.355,27100000.0
2008-05-19 22:22:00,99.355,99.365,99.345,99.355,16500000.0
2008-05-19 22:23:00,99.35,99.355,99.34,99.34,21800000.0
2008-05-19 22:24:00,99.335,99.345,99.335,99.335,8700000.0
2008-05-19 22:25:00,99.34,99.365,99.34,99.365,15600000.0
2008-05-19 22:26:00,99.365,99.365,99.34,99.36,7800000.0
2008-05-19 22:27:00,99.355,99.365,99.355,99.36,4800000.0
2008-05-19 22:28:00,99.365,99.37,99.35,99.355,5700000.0
2008-05-19 22:29:00,99.355,99.365,99.35,99.365,2800000.0
2008-05-19 22:30:00,99.37,99.375,99.36,99.37,7700000.0
2008-05-19 22:31:00,99.365,99.38,99.365,99.38,5900000.0
2008-05-19 22:32:00,99.357,99.368,99.338,99.354,9900000.0
2008-05-19 22:33:00,99.375,99.375,99.375,99.375,2000000.0
2008-05-19 22:34:00,99.375,99.375,99.365,99.365,4600000.0
2008-05-19 22:35:00,99.365,99.37,99.355,99.365,6400000.0
2008-05-19 22:36:00,99.37,99.42,99.365,99.365,29700000.0
2008-05-19 22:37:00,99.37,99.37,99.34,99.34,13100000.0
2008-05-19 22:38:00,99.345,99.345,99.32,99.325,17400000.0
2008-05-19 22:39:00,99.325,99.345,99.325,99.325,29100000.0
2008-05-19 22:40:00,99.33,99.35,99.315,99.315,27400000.0
2008-05-19 22:41:00,99.315,99.33,99.315,99.33,4700000.0
2008-05-19 22:42:00,99.335,99.335,99.335,99.335,1800000.0
2008-05-19 22:43:00,99.335,99.405,99.325,99.405,15300000.0
2008-05-19 22:44:00,99.41,99.43,99.405,99.415,11100000.0
2008-05-19 22:45:00,99.42,99.42,99.405,99.41,6600000.0
2008-05-19 22:46:00,99.415,99.415,99.395,99.4,5600000.0
2008-05-19 22:47:00,99.405,99.415,99.405,99.415,4900000.0
2008-05-19 22:48:00,99.425,99.425,99.42,99.425,6200000.0
2008-05-19 22:49:00,99.42,99.425,99.415,99.415,12900000.0
2008-05-19 22:50:00,99.42,99.46,99.415,99.46,13700000.0
2008-05-19 22:51:00,99.46,99.46,99.42,99.425,12500000.0
2008-05-19 22:52:00,99.43,99.44,99.405,99.42,12100000.0
2008-05-19 22:53:00,99.415,99.43,99.41,99.43,5700000.0
2008-05-19 22:54:00,99.425,99.425,99.41,99.41,5800000.0
2008-05-19 22:55:00,99.41,99.415,99.41,99.415,7400000.0
2008-05-19 22:56:00,99.425,99.435,99.425,99.435,1900000.0
2008-05-19 22:57:00,99.435,99.455,99.435,99.45,14500000.0
2008-05-19 22:58:00,99.44,99.46,99.43,99.45,14600000.0
2008-05-19 22:59:00,99.44,99.45,99.43,99.44,46400000.0
2008-05-19 23:00:00,99.42,99.42,99.42,99.42,8000000.0
2008-05-19 23:01:00,99.44,99.44,99.44,99.44,17600000.0
2008-05-19 23:02:00,99.415,99.436,99.415,99.424,132900000.0
2008-05-19 23:03:00,99.446,99.446,99.414,99.431,150200000.0
2008-05-19 23:04:00,99.417,99.438,99.414,99.438,262700000.0
2008-05-19 23:05:00,99.44,99.44,99.44,99.44,300000.0
2008-05-19 23:06:00,99.41,99.428,99.41,99.423,262900000.0
2008-05-19 23:07:00,99.42,99.437,99.419,99.428,106000000.0
2008-05-19 23:08:00,99.45,99.45,99.45,99.45,9600000.0
2008-05-19 23:09:00,99.437,99.454,99.427,99.439,354800000.0
2008-05-19 23:10:00,99.44,99.44,99.43,99.43,17800000.0
2008-05-19 23:11:00,99.43,99.44,99.43,99.44,18300000.0
2008-05-19 23:12:00,99.44,99.47,99.44,99.465,92300000.0
2008-05-19 23:13:00,99.46,99.47,99.46,99.46,46700000.0
2008-05-19 23:14:00,99.47,99.47,99.46,99.46,74900000.0
2008-05-19 23:15:00,99.45,99.47,99.45,99.47,83400000.0
2008-05-19 23:16:00,99.436,99.456,99.401,99.446,627800000.0
2008-05-19 23:17:00,99.449,99.461,99.443,99.445,255500000.0
2008-05-19 23:18:00,99.47,99.48,99.47,99.48,3500000.0
2008-05-19 23:19:00,99.46,99.464,99.415,99.458,372800000.0
2008-05-19 23:20:00,99.443,99.459,99.412,99.44,501600000.0
2008-05-19 23:21:00,99.47,99.47,99.47,99.47,300000.0
2008-05-19 23:22:00,99.47,99.47,99.46,99.46,45300000.0
2008-05-19 23:23:00,99.46,99.47,99.46,99.47,18300000.0
2008-05-19 23:24:00,99.48,99.48,99.46,99.46,18100000.0
2008-05-19 23:25:00,99.46,99.46,99.41,99.44,158900000.0
2008-05-19 23:26:00,99.44,99.44,99.43,99.43,42500000.0
2008-05-19 23:27:00,99.43,99.43,99.42,99.42,54900000.0
2008-05-19 23:28:00,99.43,99.43,99.42,99.42,55500000.0
2008-05-19 23:29:00,99.42,99.42,99.42,99.42,27900000.0
2008-05-19 23:30:00,99.42,99.42,99.42,99.42,86100000.0
2008-05-19 23:31:00,99.42,99.42,99.39,99.39,116900000.0
2008-05-19 23:32:00,99.39,99.39,99.39,99.39,71000000.0
2008-05-19 23:33:00,99.39,99.4,99.325,99.37,104500000.0
2008-05-19 23:34:00,99.37,99.4,99.37,99.4,7200000.0
2008-05-19 23:35:00,99.4,99.41,99.4,99.41,3300000.0
2008-05-19 23:36:00,99.42,99.42,99.42,99.42,2100000.0
2008-05-19 23:37:00,99.42,99.43,99.41,99.43,9400000.0
2008-05-19 23:38:00,99.43,99.43,99.4,99.41,11900000.0
2008-05-19 23:39:00,99.41,99.42,99.39,99.41,9000000.0
2008-05-19 23:40:00,99.41,99.41,99.39,99.41,81500000.0
2008-05-19 23:41:00,99.41,99.41,99.37,99.39,65600000.0
2008-05-19 23:42:00,99.39,99.39,99.37,99.38,301100000.0
2008-05-19 23:43:00,99.38,99.39,99.38,99.39,104400000.0
2008-05-19 23:44:00,99.39,99.39,99.39,99.39,600000.0
2008-05-19 23:45:00,99.39,99.39,99.39,99.39,600000.0
2008-05-19 23:46:00,99.39,99.39,99.39,99.39,28500000.0
2008-05-19 23:47:00,99.343,99.364,99.318,99.328,195700000.0
2008-05-19 23:48:00,99.34,99.362,99.313,99.357,265200000.0
2008-05-19 23:49:00,99.362,99.373,99.355,99.364,153600000.0
2008-05-19 23:50:00,99.39,99.41,99.34,99.37,269500000.0
2008-05-19 23:51:00,99.37,99.37,99.36,99.36,238299999.0
2008-05-19 23:52:00,99.36,99.38,99.36,99.37,298900000.0
2008-05-19 23:53:00,99.37,99.37,99.37,99.37,9600000.0
2008-05-19 23:54:00,99.37,99.38,99.37,99.38,53400000.0
2008-05-19 23:55:00,99.37,99.38,99.37,99.38,39300000.0
2008-05-19 23:56:00,99.38,99.4,99.38,99.4,113600000.0
2008-05-19 23:57:00,99.4,99.41,99.38,99.38,78600000.0
2008-05-19 23:58:00,99.38,99.39,99.38,99.39,11700000.0
2008-05-19 23:59:00,99.385,99.385,99.345,99.366,399900000.0
2008-05-20 00:00:00,99.39,99.44,99.39,99.44,87700000.0
2008-05-20 00:01:00,99.44,99.44,99.4,99.43,49600000.0
2008-05-20 00:02:00,99.43,99.43,99.39,99.43,127200000.0
2008-05-20 00:03:00,99.43,99.43,99.41,99.41,188800000.0
2008-05-20 00:04:00,99.41,99.41,99.36,99.37,201800000.0
2008-05-20 00:05:00,99.36,99.375,99.36,99.37,206000000.0
2008-05-20 00:06:00,99.37,99.37,99.36,99.36,165400000.0
2008-05-20 00:07:00,99.36,99.38,99.36,99.375,224200000.0
2008-05-20 00:08:00,99.375,99.4,99.37,99.4,215900000.0
2008-05-20 00:09:00,99.4,99.4,99.38,99.38,38500000.0
2008-05-20 00:10:00,99.39,99.39,99.37,99.37,95500000.0
2008-05-20 00:11:00,99.37,99.37,99.37,99.37,2400000.0
2008-05-20 00:12:00,99.37,99.37,99.37,99.37,90800000.0
2008-05-20 00:13:00,99.37,99.39,99.36,99.38,330000000.0
2008-05-20 00:14:00,99.38,99.4,99.37,99.4,438300000.0
2008-05-20 00:15:00,99.4,99.41,99.38,99.41,226400000.0
2008-05-20 00:16:00,99.41,99.43,99.41,99.43,276200000.0
2008-05-20 00:17:00,99.42,99.42,99.39,99.41,366700000.0
2008-05-20 00:18:00,99.41,99.42,99.39,99.4,121800000.0
2008-05-20 00:19:00,99.4,99.41,99.39,99.39,47800000.0
2008-05-20 00:20:00,99.39,99.4,99.39,99.4,2900000.0
2008-05-20 00:21:00,99.4,99.4,99.4,99.4,14300000.0
2008-05-20 00:22:00,99.4,99.41,99.4,99.41,84800000.0
2008-05-20 00:23:00,99.41,99.41,99.39,99.39,184700000.0
2008-05-20 00:24:00,99.4,99.41,99.39,99.39,175900000.0
2008-05-20 00:25:00,99.41,99.41,99.4,99.41,172300000.0
2008-05-20 00:26:00,99.41,99.43,99.41,99.43,223300000.0
2008-05-20 00:27:00,99.43,99.45,99.42,99.44,109000000.0
2008-05-20 00:28:00,99.44,99.44,99.44,99.44,18600000.0
2008-05-20 00:29:00,99.435,99.435,99.41,99.41,209800000.0
2008-05-20 00:30:00,99.41,99.44,99.41,99.42,161800000.0
2008-05-20 00:31:00,99.42,99.43,99.42,99.43,5300000.0
2008-05-20 00:32:00,99.43,99.43,99.43,99.43,17400000.0
2008-05-20 00:33:00,99.43,99.43,99.43,99.43,5800000.0
2008-05-20 00:34:00,99.43,99.43,99.41,99.41,93700000.0
2008-05-20 00:35:00,99.41,99.44,99.41,99.43,337900000.0
2008-05-20 00:36:00,99.43,99.45,99.43,99.44,207400000.0
2008-05-20 00:37:00,99.44,99.45,99.42,99.43,116600000.0
2008-05-20 00:38:00,99.43,99.44,99.4,99.41,172800000.0
2008-05-20 00:39:00,99.41,99.44,99.41,99.43,26700000.0
2008-05-20 00:40:00,99.402,99.407,99.384,99.407,339000000.0
2008-05-20 00:41:00,99.42,99.43,99.42,99.43,105800000.0
2008-05-20 00:42:00,99.43,99.43,99.42,99.43,93500000.0
2008-05-20 00:43:00,99.43,99.52,99.43,99.49,605400001.0
2008-05-20 00:44:00,99.49,99.52,99.49,99.52,149400000.0
2008-05-20 00:45:00,99.52,99.53,99.51,99.51,102100000.0
2008-05-20 00:46:00,99.52,99.53,99.52,99.52,26100000.0
2008-05-20 00:47:00,99.52,99.52,99.51,99.51,25600000.0
2008-05-20 00:48:00,99.51,99.52,99.5,99.5,144300000.0
2008-05-20 00:49:00,99.5,99.51,99.48,99.51,118500000.0
2008-05-20 00:50:00,99.51,99.51,99.5,99.51,590400000.0
2008-05-20 00:51:00,99.51,99.51,99.5,99.51,46900000.0
2008-05-20 00:52:00,99.505,99.51,99.49,99.51,84100000.0
2008-05-20 00:53:00,99.51,99.51,99.46,99.49,259400002.0
2008-05-20 00:54:00,99.48,99.49,99.45,99.47,372400000.0
2008-05-20 00:55:00,99.47,99.48,99.46,99.48,266800000.0
2008-05-20 00:56:00,99.49,99.49,99.47,99.48,270100000.0
2008-05-20 00:57:00,99.48,99.51,99.48,99.5,122400000.0
2008-05-20 00:58:00,99.5,99.5,99.48,99.5,27700000.0
2008-05-20 00:59:00,99.49,99.51,99.49,99.51,164000000.0
2008-05-20 01:00:00,99.51,99.52,99.51,99.52,12400000.0
2008-05-20 01:01:00,99.52,99.52,99.52,99.52,7100000.0
2008-05-20 01:02:00,99.52,99.53,99.52,99.53,5900000.0
2008-05-20 01:03:00,99.53,99.54,99.53,99.54,19700000.0
2008-05-20 01:04:00,99.54,99.55,99.54,99.55,10500000.0
2008-05-20 01:05:00,99.55,99.55,99.55,99.55,20100000.0
2008-05-20 01:06:00,99.55,99.55,99.55,99.55,11200000.0
2008-05-20 01:07:00,99.55,99.55,99.55,99.55,8000000.0
2008-05-20 01:08:00,99.55,99.55,99.55,99.55,3200000.0
2008-05-20 01:09:00,99.56,99.56,99.55,99.55,1300000.0
2008-05-20 01:10:00,99.55,99.55,99.55,99.55,13600000.0
2008-05-20 01:11:00,99.56,99.56,99.55,99.55,6100000.0
2008-05-20 01:12:00,99.55,99.55,99.55,99.55,9600000.0
2008-05-20 01:13:00,99.55,99.55,99.55,99.55,9600000.0
2008-05-20 01:14:00,99.55,99.55,99.55,99.55,2400000.0
2008-05-20 01:15:00,99.54,99.54,99.54,99.54,200000.0
2008-05-20 01:16:00,99.54,99.54,99.5,99.52,33100000.0
2008-05-20 01:17:00,99.52,99.54,99.5,99.54,13700000.0
2008-05-20 01:18:00,99.53,99.53,99.53,99.53,100000.0
2008-05-20 01:19:00,99.53,99.53,99.52,99.53,2600000.0
2008-05-20 01:20:00,99.53,99.55,99.53,99.54,23400000.0
2008-05-20 01:21:00,99.54,99.57,99.54,99.57,2300000.0
2008-05-20 01:22:00,99.53,99.55,99.53,99.54,11000000.0
2008-05-20 01:23:00,99.54,99.57,99.53,99.53,88100000.0
2008-05-20 01:24:00,99.53,99.53,99.52,99.52,156300000.0
2008-05-20 01:25:00,99.52,99.52,99.5,99.51,71600000.0
2008-05-20 01:26:00,99.51,99.51,99.51,99.51,75200000.0
2008-05-20 01:27:00,99.51,99.52,99.51,99.52,50900000.0
2008-05-20 01:28:00,99.52,99.52,99.5,99.51,104800000.0
2008-05-20 01:29:00,99.51,99.51,99.5,99.5,86000000.0
2008-05-20 01:30:00,99.51,99.52,99.5,99.51,160700000.0
2008-05-20 01:31:00,99.51,99.51,99.5,99.51,74200000.0
2008-05-20 01:32:00,99.51,99.51,99.51,99.51,5600000.0
2008-05-20 01:33:00,99.51,99.51,99.49,99.5,86200000.0
2008-05-20 01:34:00,99.51,99.51,99.505,99.51,17400000.0
2008-05-20 01:35:00,99.51,99.54,99.5,99.51,189200000.0
2008-05-20 01:36:00,99.53,99.53,99.49,99.5,103000000.0
2008-05-20 01:37:00,99.49,99.5,99.48,99.495,70000000.0
2008-05-20 01:38:00,99.5,99.51,99.5,99.51,57800000.0
2008-05-20 01:39:00,99.51,99.51,99.505,99.51,60600000.0
2008-05-20 01:40:00,99.51,99.51,99.49,99.5,50800000.0
2008-05-20 01:41:00,99.51,99.51,99.51,99.51,5600000.0
2008-05-20 01:42:00,99.51,99.52,99.51,99.52,32800000.0
2008-05-20 01:43:00,99.52,99.57,99.52,99.56,291300000.0
2008-05-20 01:44:00,99.56,99.58,99.55,99.56,254500000.0
2008-05-20 01:45:00,99.56,99.56,99.545,99.56,28100000.0
2008-05-20 01:46:00,99.56,99.595,99.56,99.58,73600000.0
2008-05-20 01:47:00,99.58,99.61,99.58,99.61,33600000.0
2008-05-20 01:48:00,99.61,99.65,99.59,99.64,345100000.0
2008-05-20 01:49:00,99.65,99.66,99.62,99.62,255300000.0
2008-05-20 01:50:00,99.625,99.65,99.62,99.63,214900000.0
2008-05-20 01:51:00,99.63,99.64,99.62,99.62,350600000.0
2008-05-20 01:52:00,99.63,99.66,99.63,99.65,151500000.0
2008-05-20 01:53:00,99.65,99.68,99.65,99.68,229500000.0
2008-05-20 01:54:00,99.68,99.69,99.66,99.67,166000000.0
2008-05-20 01:55:00,99.67,99.67,99.65,99.66,142600000.0
2008-05-20 01:56:00,99.65,99.67,99.65,99.67,68100000.0
2008-05-20 01:57:00,99.67,99.67,99.67,99.67,4800000.0
2008-05-20 01:58:00,99.67,99.67,99.67,99.67,7200000.0
2008-05-20 01:59:00,99.67,99.69,99.67,99.69,18000000.0
2008-05-20 02:00:00,99.69,99.69,99.66,99.68,39300000.0
2008-05-20 02:01:00,99.68,99.68,99.68,99.68,1800000.0
2008-05-20 02:02:00,99.68,99.69,99.68,99.69,6300000.0
2008-05-20 02:03:00,99.69,99.69,99.65,99.65,106100000.0
2008-05-20 02:04:00,99.65,99.67,99.64,99.64,278500002.0
2008-05-20 02:05:00,99.64,99.66,99.64,99.64,653400000.0
2008-05-20 02:06:00,99.64,99.65,99.62,99.62,240600000.0
2008-05-20 02:07:00,99.62,99.63,99.61,99.62,240600000.0
2008-05-20 02:08:00,99.62,99.63,99.61,99.61,292000000.0
2008-05-20 02:09:00,99.61,99.62,99.59,99.59,280200000.0
2008-05-20 02:10:00,99.59,99.59,99.56,99.57,741500000.0
2008-05-20 02:11:00,99.57,99.6,99.57,99.6,702300000.0
2008-05-20 02:12:00,99.6,99.65,99.6,99.65,607600000.0
2008-05-20 02:13:00,99.65,99.65,99.62,99.62,348200000.0
2008-05-20 02:14:00,99.62,99.64,99.62,99.625,38500000.0
2008-05-20 02:15:00,99.63,99.64,99.63,99.64,139400000.0
2008-05-20 02:16:00,99.63,99.64,99.625,99.64,152600000.0
2008-05-20 02:17:00,99.63,99.64,99.6,99.64,313300000.0
2008-05-20 02:18:00,99.64,99.64,99.595,99.6,237600000.0
2008-05-20 02:19:00,99.61,99.63,99.6,99.62,329200000.0
2008-05-20 02:20:00,99.62,99.63,99.62,99.62,326000000.0
2008-05-20 02:21:00,99.6,99.62,99.6,99.6,306200000.0
2008-05-20 02:22:00,99.6,99.62,99.6,99.61,464400000.0
2008-05-20 02:23:00,99.61,99.62,99.59,99.6,343700000.0
2008-05-20 02:24:00,99.6,99.62,99.57,99.62,697600001.0
2008-05-20 02:25:00,99.62,99.62,99.59,99.6,168900000.0
2008-05-20 02:26:00,99.6,99.61,99.59,99.61,317100000.0
2008-05-20 02:27:00,99.61,99.61,99.61,99.61,13600000.0
2008-05-20 02:28:00,99.61,99.61,99.61,99.61,20800000.0
2008-05-20 02:29:00,99.61,99.61,99.61,99.61,3200000.0
2008-05-20 02:30:00,99.61,99.61,99.58,99.58,38800000.0
2008-05-20 02:31:00,99.575,99.59,99.57,99.58,215600000.0
2008-05-20 02:32:00,99.58,99.59,99.57,99.57,684800001.0
2008-05-20 02:33:00,99.57,99.59,99.57,99.59,369000000.0
2008-05-20 02:34:00,99.59,99.59,99.57,99.58,306900000.0
2008-05-20 02:35:00,99.58,99.59,99.58,99.59,88500000.0
2008-05-20 02:36:00,99.59,99.59,99.58,99.58,212100000.0
2008-05-20 02:37:00,99.58,99.58,99.56,99.56,196300000.0
2008-05-20 02:38:00,99.56,99.57,99.56,99.56,106400000.0
2008-05-20 02:39:00,99.56,99.57,99.56,99.57,108100000.0
2008-05-20 02:40:00,99.56,99.56,99.52,99.52,486600000.0
2008-05-20 02:41:00,99.51,99.52,99.46,99.49,578000001.0
2008-05-20 02:42:00,99.5,99.51,99.47,99.49,583300000.0
2008-05-20 02:43:00,99.49,99.49,99.44,99.46,536400000.0
2008-05-20 02:44:00,99.47,99.5,99.47,99.49,296600000.0
2008-05-20 02:45:00,99.48,99.49,99.48,99.48,226000000.0
2008-05-20 02:46:00,99.48,99.48,99.45,99.48,236200000.0
2008-05-20 02:47:00,99.48,99.48,99.46,99.47,85600000.0
2008-05-20 02:48:00,99.47,99.48,99.47,99.48,54400000.0
2008-05-20 02:49:00,99.48,99.51,99.47,99.49,304900001.0
2008-05-20 02:50:00,99.49,99.51,99.48,99.5,579400000.0
2008-05-20 02:51:00,99.5,99.5,99.48,99.49,383000000.0
2008-05-20 02:52:00,99.49,99.49,99.44,99.47,475900000.0
2008-05-20 02:53:00,99.47,99.52,99.47,99.51,454600000.0
2008-05-20 02:54:00,99.51,99.51,99.45,99.49,786700000.0
2008-05-20 02:55:00,99.49,99.49,99.45,99.465,310700000.0
2008-05-20 02:56:00,99.47,99.47,99.42,99.42,458400000.0
2008-05-20 02:57:00,99.42,99.44,99.42,99.44,458800000.0
2008-05-20 02:58:00,99.44,99.48,99.44,99.47,233000000.0
2008-05-20 02:59:00,99.47,99.47,99.46,99.46,464400000.0
2008-05-20 03:00:00,99.46,99.46,99.43,99.44,272300000.0
2008-05-20 03:01:00,99.44,99.46,99.44,99.46,174900000.0
2008-05-20 03:02:00,99.46,99.46,99.43,99.45,61400000.0
2008-05-20 03:03:00,99.45,99.45,99.4,99.4,269300000.0
2008-05-20 03:04:00,99.39,99.41,99.37,99.38,581200000.0
2008-05-20 03:05:00,99.37,99.38,99.36,99.37,295200000.0
2008-05-20 03:06:00,99.37,99.37,99.34,99.37,302900000.0
2008-05-20 03:07:00,99.37,99.37,99.36,99.36,522900000.0
2008-05-20 03:08:00,99.36,99.37,99.34,99.34,320300000.0
2008-05-20 03:09:00,99.34,99.37,99.335,99.34,225700000.0
2008-05-20 03:10:00,99.34,99.35,99.33,99.34,147000000.0
2008-05-20 03:11:00,99.34,99.34,99.3,99.31,588000001.0
2008-05-20 03:12:00,99.31,99.33,99.27,99.31,613000000.0
2008-05-20 03:13:00,99.32,99.32,99.27,99.28,325800000.0
2008-05-20 03:14:00,99.28,99.3,99.25,99.26,510800001.0
2008-05-20 03:15:00,99.255,99.27,99.25,99.27,410000000.0
2008-05-20 03:16:00,99.27,99.27,99.26,99.27,118200000.0
2008-05-20 03:17:00,99.27,99.27,99.26,99.27,481400000.0
2008-05-20 03:18:00,99.26,99.28,99.26,99.28,160000000.0
2008-05-20 03:19:00,99.28,99.28,99.26,99.28,275000000.0
2008-05-20 03:20:00,99.27,99.28,99.25,99.26,434600000.0
2008-05-20 03:21:00,99.26,99.27,99.255,99.27,209200000.0
2008-05-20 03:22:00,99.27,99.27,99.26,99.26,66800000.0
2008-05-20 03:23:00,99.27,99.27,99.26,99.27,47000000.0
2008-05-20 03:24:00,99.27,99.32,99.27,99.31,478100000.0
2008-05-20 03:25:00,99.305,99.33,99.3,99.32,703100000.0
2008-05-20 03:26:00,99.31,99.32,99.28,99.28,474900003.0
2008-05-20 03:27:00,99.28,99.32,99.28,99.31,394399999.0
2008-05-20 03:28:00,99.31,99.34,99.3,99.31,533000002.0
2008-05-20 03:29:00,99.32,99.32,99.3,99.31,259000000.0
2008-05-20 03:30:00,99.32,99.48,99.315,99.48,750700000.0
2008-05-20 03:31:00,99.48,99.61,99.455,99.61,665900000.0
2008-05-20 03:32:00,99.62,99.63,99.57,99.6,678600000.0
2008-05-20 03:33:00,99.59,99.65,99.57,99.63,499000000.0
2008-05-20 03:34:00,99.63,99.63,99.6,99.61,565100001.0
2008-05-20 03:35:00,99.61,99.65,99.61,99.64,615500000.0
2008-05-20 03:36:00,99.65,99.66,99.59,99.61,902500002.0
2008-05-20 03:37:00,99.61,99.71,99.61,99.68,782699998.0
2008-05-20 03:38:00,99.68,99.71,99.67,99.68,649100000.0
2008-05-20 03:39:00,99.68,99.69,99.63,99.64,787900000.0
2008-05-20 03:40:00,99.64,99.67,99.63,99.65,523300000.0
2008-05-20 03:41:00,99.65,99.71,99.65,99.7,488400000.0
2008-05-20 03:42:00,99.7,99.71,99.685,99.7,612500000.0
2008-05-20 03:43:00,99.7,99.71,99.68,99.7,520100000.0
2008-05-20 03:44:00,99.7,99.7,99.65,99.66,598400000.0
2008-05-20 03:45:00,99.65,99.7,99.64,99.68,671500000.0
2008-05-20 03:46:00,99.68,99.72,99.665,99.72,235800000.0
2008-05-20 03:47:00,99.72,99.74,99.72,99.73,158700000.0
2008-05-20 03:48:00,99.73,99.76,99.71,99.72,190200000.0
2008-05-20 03:49:00,99.72,99.74,99.69,99.74,539400000.0
2008-05-20 03:50:00,99.73,99.74,99.72,99.74,426800000.0
2008-05-20 03:51:00,99.73,99.8,99.725,99.8,784500000.0
2008-05-20 03:52:00,99.8,99.85,99.8,99.82,573800000.0
2008-05-20 03:53:00,99.82,99.82,99.79,99.8,418000000.0
2008-05-20 03:54:00,99.8,99.81,99.78,99.79,430400000.0
2008-05-20 03:55:00,99.79,99.83,99.79,99.81,358400000.0
2008-05-20 03:56:00,99.81,99.82,99.8,99.8,690800000.0
2008-05-20 03:57:00,99.8,99.82,99.8,99.81,147300000.0
2008-05-20 03:58:00,99.8,99.86,99.8,99.84,262400000.0
2008-05-20 03:59:00,99.83,99.84,99.81,99.81,274500000.0
2008-05-20 04:00:00,99.81,99.84,99.8,99.805,305800000.0
2008-05-20 04:01:00,99.8,99.81,99.8,99.81,63000000.0
2008-05-20 04:02:00,99.81,99.82,99.79,99.79,216400000.0
2008-05-20 04:03:00,99.79,99.82,99.79,99.82,395600000.0
2008-05-20 04:04:00,99.82,99.85,99.81,99.82,438500000.0
2008-05-20 04:05:00,99.81,99.81,99.785,99.79,233700000.0
2008-05-20 04:06:00,99.785,99.79,99.75,99.76,405200000.0
2008-05-20 04:07:00,99.76,99.79,99.76,99.78,224000000.0
2008-05-20 04:08:00,99.78,99.8,99.78,99.78,360000000.0
2008-05-20 04:09:00,99.775,99.775,99.75,99.75,226400000.0
2008-05-20 04:10:00,99.76,99.76,99.74,99.74,204900000.0
2008-05-20 04:11:00,99.75,99.76,99.74,99.75,237700000.0
2008-05-20 04:12:00,99.75,99.77,99.75,99.77,138400000.0
2008-05-20 04:13:00,99.77,99.79,99.765,99.77,235600000.0
2008-05-20 04:14:00,99.77,99.77,99.77,99.77,278800000.0
2008-05-20 04:15:00,99.77,99.78,99.76,99.77,418800000.0
2008-05-20 04:16:00,99.77,99.78,99.755,99.755,353600000.0
2008-05-20 04:17:00,99.76,99.79,99.76,99.79,288800000.0
2008-05-20 04:18:00,99.79,99.81,99.78,99.8,425200000.0
2008-05-20 04:19:00,99.8,99.83,99.8,99.82,429000000.0
2008-05-20 04:20:00,99.82,99.83,99.805,99.805,413600000.0
2008-05-20 04:21:00,99.805,99.805,99.76,99.76,413200000.0
2008-05-20 04:22:00,99.76,99.78,99.74,99.74,426200000.0
2008-05-20 04:23:00,99.74,99.77,99.73,99.76,468800000.0
2008-05-20 04:24:00,99.77,99.78,99.75,99.77,198800000.0
2008-05-20 04:25:00,99.77,99.77,99.71,99.75,463200000.0
2008-05-20 04:26:00,99.75,99.77,99.74,99.76,135600000.0
2008-05-20 04:27:00,99.76,99.77,99.76,99.77,42000000.0
2008-05-20 04:28:00,99.77,99.78,99.76,99.765,226100000.0
2008-05-20 04:29:00,99.765,99.78,99.75,99.76,225600000.0
2008-05-20 04:30:00,99.76,99.76,99.74,99.75,111600000.0
2008-05-20 04:31:00,99.75,99.78,99.75,99.78,213600000.0
2008-05-20 04:32:00,99.78,99.81,99.78,99.78,352400000.0
2008-05-20 04:33:00,99.77,99.8,99.77,99.8,374100000.0
2008-05-20 04:34:00,99.79,99.81,99.785,99.8,412000000.0
2008-05-20 04:35:00,99.81,99.82,99.8,99.8,382800000.0
2008-05-20 04:36:00,99.8,99.82,99.8,99.82,115400000.0
2008-05-20 04:37:00,99.82,99.82,99.79,99.8,96100000.0
2008-05-20 04:38:00,99.8,99.81,99.775,99.775,403600000.0
2008-05-20 04:39:00,99.77,99.78,99.76,99.78,476000000.0
2008-05-20 04:40:00,99.78,99.78,99.765,99.765,365600000.0
2008-05-20 04:41:00,99.77,99.79,99.77,99.77,230400000.0
2008-05-20 04:42:00,99.77,99.795,99.77,99.79,218600000.0
2008-05-20 04:43:00,99.79,99.8,99.77,99.78,630700000.0
2008-05-20 04:44:00,99.79,99.81,99.79,99.81,407400000.0
2008-05-20 04:45:00,99.81,99.82,99.8,99.8,223200000.0
2008-05-20 04:46:00,99.8,99.805,99.79,99.79,144800000.0
2008-05-20 04:47:00,99.78,99.79,99.77,99.78,267600000.0
2008-05-20 04:48:00,99.78,99.79,99.77,99.78,155200000.0
2008-05-20 04:49:00,99.78,99.78,99.76,99.77,249600000.0
2008-05-20 04:50:00,99.77,99.78,99.76,99.77,330000000.0
2008-05-20 04:51:00,99.77,99.77,99.75,99.77,555200000.0
2008-05-20 04:52:00,99.76,99.77,99.74,99.75,147200000.0
2008-05-20 04:53:00,99.75,99.76,99.74,99.75,246500000.0
2008-05-20 04:54:00,99.75,99.76,99.71,99.71,443700000.0
2008-05-20 04:55:00,99.705,99.72,99.69,99.72,305700000.0
2008-05-20 04:56:00,99.705,99.72,99.69,99.7,132400000.0
2008-05-20 04:57:00,99.7,99.71,99.68,99.68,153600000.0
2008-05-20 04:58:00,99.69,99.7,99.68,99.69,100800000.0
2008-05-20 04:59:00,99.69,99.71,99.68,99.7,121600000.0
2008-05-20 05:00:00,99.7,99.725,99.7,99.715,237600000.0
2008-05-20 05:01:00,99.725,99.75,99.725,99.74,108000000.0
2008-05-20 05:02:00,99.735,99.75,99.725,99.75,295600000.0
2008-05-20 05:03:00,99.74,99.76,99.73,99.735,298800000.0
2008-05-20 05:04:00,99.74,99.76,99.73,99.76,37100000.0
2008-05-20 05:05:00,99.745,99.77,99.745,99.77,47600000.0
2008-05-20 05:06:00,99.77,99.785,99.76,99.785,86200000.0
2008-05-20 05:07:00,99.78,99.795,99.77,99.77,34900000.0
2008-05-20 05:08:00,99.77,99.78,99.77,99.77,10700000.0
2008-05-20 05:09:00,99.755,99.76,99.745,99.76,116500000.0
2008-05-20 05:10:00,99.77,99.77,99.76,99.77,22800000.0
2008-05-20 05:11:00,99.77,99.77,99.76,99.76,37200000.0
2008-05-20 05:12:00,99.76,99.76,99.76,99.76,3600000.0
2008-05-20 05:13:00,99.76,99.76,99.76,99.76,2700000.0
2008-05-20 05:14:00,99.76,99.77,99.76,99.77,1800000.0
2008-05-20 05:15:00,99.77,99.77,99.755,99.76,53500000.0
2008-05-20 05:16:00,99.77,99.77,99.77,99.77,1200000.0
2008-05-20 05:17:00,99.765,99.78,99.75,99.78,28500000.0
2008-05-20 05:18:00,99.76,99.77,99.75,99.75,28400000.0
2008-05-20 05:19:00,99.75,99.75,99.74,99.75,6100000.0
2008-05-20 05:20:00,99.74,99.77,99.735,99.755,74100000.0
2008-05-20 05:21:00,99.76,99.78,99.76,99.78,29000000.0
2008-05-20 05:22:00,99.785,99.785,99.775,99.775,30300000.0
2008-05-20 05:23:00,99.77,99.775,99.77,99.77,8400000.0
2008-05-20 05:24:00,99.77,99.78,99.745,99.77,166300000.0
2008-05-20 05:25:00,99.775,99.775,99.765,99.775,147100000.0
2008-05-20 05:26:00,99.77,99.775,99.77,99.77,9600000.0
2008-05-20 05:27:00,99.775,99.775,99.775,99.775,2400000.0
2008-05-20 05:28:00,99.765,99.775,99.765,99.765,46000000.0
2008-05-20 05:29:00,99.765,99.765,99.765,99.765,17600000.0
2008-05-20 05:30:00,99.765,99.775,99.765,99.77,53200000.0
2008-05-20 05:31:00,99.77,99.78,99.745,99.745,57200000.0
2008-05-20 05:32:00,99.745,99.745,99.74,99.745,13900000.0
2008-05-20 05:33:00,99.745,99.745,99.7,99.71,70100000.0
2008-05-20 05:34:00,99.71,99.715,99.67,99.69,43200000.0
2008-05-20 05:35:00,99.69,99.7,99.68,99.7,47300000.0
2008-05-20 05:36:00,99.7,99.7,99.68,99.68,86100000.0
2008-05-20 05:37:00,99.68,99.695,99.67,99.695,32200000.0
2008-05-20 05:38:00,99.69,99.69,99.68,99.68,10900000.0
2008-05-20 05:39:00,99.68,99.695,99.68,99.69,44900000.0
2008-05-20 05:40:00,99.69,99.695,99.69,99.695,61800000.0
2008-05-20 05:41:00,99.7,99.7,99.7,99.7,12700000.0
2008-05-20 05:42:00,99.7,99.715,99.665,99.69,147300000.0
2008-05-20 05:43:00,99.69,99.69,99.665,99.665,172100000.0
2008-05-20 05:44:00,99.67,99.67,99.58,99.595,299900000.0
2008-05-20 05:45:00,99.595,99.595,99.57,99.575,223600000.0
2008-05-20 05:46:00,99.575,99.595,99.575,99.585,141700000.0
2008-05-20 05:47:00,99.595,99.605,99.58,99.6,163600000.0
2008-05-20 05:48:00,99.605,99.62,99.6,99.615,112700000.0
2008-05-20 05:49:00,99.61,99.615,99.6,99.615,178300000.0
2008-05-20 05:50:00,99.615,99.635,99.61,99.63,85400000.0
2008-05-20 05:51:00,99.63,99.63,99.62,99.625,36800000.0
2008-05-20 05:52:00,99.625,99.645,99.61,99.645,203600000.0
2008-05-20 05:53:00,99.645,99.655,99.645,99.655,92200000.0
2008-05-20 05:54:00,99.655,99.665,99.655,99.665,16800000.0
2008-05-20 05:55:00,99.655,99.665,99.65,99.655,143500000.0
2008-05-20 05:56:00,99.65,99.655,99.615,99.63,80300000.0
2008-05-20 05:57:00,99.625,99.625,99.595,99.615,132600000.0
2008-05-20 05:58:00,99.615,99.625,99.615,99.625,114200000.0
2008-05-20 05:59:00,99.62,99.67,99.62,99.67,68200000.0
2008-05-20 06:00:00,99.67,99.67,99.67,99.67,4800000.0
2008-05-20 06:01:00,99.67,99.68,99.67,99.68,51300000.0
2008-05-20 06:02:00,99.685,99.685,99.67,99.685,49300000.0
2008-05-20 06:03:00,99.685,99.695,99.68,99.695,28600000.0
2008-05-20 06:04:00,99.695,99.715,99.69,99.71,39600000.0
2008-05-20 06:05:00,99.71,99.75,99.71,99.74,55600000.0
2008-05-20 06:06:00,99.74,99.755,99.725,99.735,71200000.0
2008-05-20 06:07:00,99.73,99.73,99.685,99.705,355300000.0
2008-05-20 06:08:00,99.705,99.735,99.695,99.7,174400000.0
2008-05-20 06:09:00,99.7,99.715,99.7,99.715,21600000.0
2008-05-20 06:10:00,99.715,99.73,99.715,99.73,60000000.0
2008-05-20 06:11:00,99.73,99.73,99.71,99.72,49000000.0
2008-05-20 06:12:00,99.72,99.725,99.7,99.71,56300000.0
2008-05-20 06:13:00,99.705,99.75,99.7,99.73,190600000.0
2008-05-20 06:14:00,99.735,99.745,99.715,99.715,72300000.0
2008-05-20 06:15:00,99.715,99.72,99.715,99.72,8400000.0
2008-05-20 06:16:00,99.72,99.725,99.71,99.72,31900000.0
2008-05-20 06:17:00,99.72,99.725,99.71,99.72,56200000.0
2008-05-20 06:18:00,99.725,99.775,99.72,99.72,200900000.0
2008-05-20 06:19:00,99.735,99.745,99.73,99.74,34500000.0
2008-05-20 06:20:00,99.74,99.745,99.72,99.72,47300000.0
2008-05-20 06:21:00,99.72,99.73,99.71,99.71,33300000.0
2008-05-20 06:22:00,99.705,99.705,99.69,99.705,218400000.0
2008-05-20 06:23:00,99.705,99.715,99.705,99.705,87700000.0
2008-05-20 06:24:00,99.705,99.72,99.705,99.72,112000000.0
2008-05-20 06:25:00,99.725,99.745,99.72,99.72,90200000.0
2008-05-20 06:26:00,99.715,99.715,99.695,99.695,164300000.0
2008-05-20 06:27:00,99.705,99.715,99.695,99.695,303600000.0
2008-05-20 06:28:00,99.705,99.705,99.695,99.695,101600000.0
2008-05-20 06:29:00,99.705,99.705,99.675,99.685,177900000.0
2008-05-20 06:30:00,99.685,99.7,99.685,99.7,36800000.0
2008-05-20 06:31:00,99.7,99.725,99.69,99.725,20600000.0
2008-05-20 06:32:00,99.725,99.735,99.71,99.715,98600000.0
2008-05-20 06:33:00,99.705,99.715,99.69,99.71,132100000.0
2008-05-20 06:34:00,99.71,99.75,99.71,99.75,27300000.0
2008-05-20 06:35:00,99.755,99.78,99.74,99.74,68400000.0
2008-05-20 06:36:00,99.745,99.745,99.74,99.74,15800000.0
2008-05-20 06:37:00,99.74,99.74,99.73,99.73,3000000.0
2008-05-20 06:38:00,99.73,99.73,99.71,99.72,40200000.0
2008-05-20 06:39:00,99.72,99.72,99.7,99.705,24800000.0
2008-05-20 06:40:00,99.7,99.715,99.695,99.7,39800000.0
2008-05-20 06:41:00,99.684,99.688,99.648,99.662,8400000.0
2008-05-20 06:42:00,99.7,99.72,99.685,99.695,64200000.0
2008-05-20 06:43:00,99.7,99.715,99.7,99.71,76200000.0
2008-05-20 06:44:00,99.715,99.75,99.71,99.73,134500000.0
2008-05-20 06:45:00,99.73,99.765,99.725,99.75,129300000.0
2008-05-20 06:46:00,99.75,99.8,99.73,99.78,149100000.0
2008-05-20 06:47:00,99.78,99.795,99.75,99.79,254400000.0
2008-05-20 06:48:00,99.79,99.79,99.76,99.77,51900000.0
2008-05-20 06:49:00,99.765,99.795,99.76,99.795,42600000.0
2008-05-20 06:50:00,99.795,99.8,99.775,99.785,200900000.0
2008-05-20 06:51:00,99.795,99.795,99.78,99.79,12500000.0
2008-05-20 06:52:00,99.795,99.815,99.79,99.81,45100000.0
2008-05-20 06:53:00,99.81,99.84,99.81,99.83,43100000.0
2008-05-20 06:54:00,99.825,99.825,99.8,99.82,13400000.0
2008-05-20 06:55:00,99.815,99.82,99.775,99.8,84300000.0
2008-05-20 06:56:00,99.8,99.8,99.775,99.8,22600000.0
2008-05-20 06:57:00,99.8,99.81,99.8,99.805,19800000.0
2008-05-20 06:58:00,99.805,99.825,99.805,99.81,44300000.0
2008-05-20 06:59:00,99.81,99.82,99.81,99.82,13200000.0
2008-05-20 07:00:00,99.81,99.81,99.81,99.81,600000.0
2008-05-20 07:01:00,99.81,99.81,99.8,99.8,5700000.0
2008-05-20 07:02:00,99.8,99.82,99.79,99.79,8200000.0
2008-05-20 07:03:00,99.79,99.8,99.71,99.72,157800000.0
2008-05-20 07:04:00,99.72,99.735,99.685,99.69,168300000.0
2008-05-20 07:05:00,99.69,99.71,99.62,99.625,90000000.0
2008-05-20 07:06:00,99.625,99.625,99.59,99.59,293200000.0
2008-05-20 07:07:00,99.585,99.59,99.555,99.58,135600000.0
2008-05-20 07:08:00,99.585,99.585,99.55,99.56,119300000.0
2008-05-20 07:09:00,99.56,99.56,99.525,99.555,414000001.0
2008-05-20 07:10:00,99.565,99.575,99.525,99.535,295900000.0
2008-05-20 07:11:00,99.53,99.555,99.525,99.555,349600000.0
2008-05-20 07:12:00,99.555,99.595,99.555,99.585,279200000.0
2008-05-20 07:13:00,99.585,99.595,99.555,99.56,482200000.0
2008-05-20 07:14:00,99.565,99.605,99.555,99.59,393200000.0
2008-05-20 07:15:00,99.595,99.605,99.57,99.58,39500000.0
2008-05-20 07:16:00,99.58,99.59,99.58,99.58,5800000.0
2008-05-20 07:17:00,99.58,99.625,99.58,99.62,39500000.0
2008-05-20 07:18:00,99.625,99.635,99.6,99.62,37600000.0
2008-05-20 07:19:00,99.62,99.625,99.585,99.605,98200000.0
2008-05-20 07:20:00,99.6,99.62,99.6,99.61,21500000.0
2008-05-20 07:21:00,99.61,99.63,99.61,99.615,84900000.0
2008-05-20 07:22:00,99.62,99.645,99.62,99.62,131100000.0
2008-05-20 07:23:00,99.62,99.64,99.615,99.62,66400000.0
2008-05-20 07:24:00,99.62,99.625,99.62,99.625,21500000.0
2008-05-20 07:25:00,99.625,99.645,99.62,99.625,141700000.0
2008-05-20 07:26:00,99.625,99.66,99.625,99.645,66700000.0
2008-05-20 07:27:00,99.64,99.66,99.635,99.65,97900000.0
2008-05-20 07:28:00,99.65,99.675,99.65,99.67,29300000.0
2008-05-20 07:29:00,99.67,99.71,99.67,99.71,12500000.0
2008-05-20 07:30:00,99.7,99.71,99.69,99.71,24800000.0
2008-05-20 07:31:00,99.71,99.74,99.71,99.74,7900000.0
2008-05-20 07:32:00,99.74,99.74,99.7,99.715,39100000.0
2008-05-20 07:33:00,99.715,99.715,99.695,99.71,63600000.0
2008-05-20 07:34:00,99.71,99.71,99.685,99.705,50200000.0
2008-05-20 07:35:00,99.705,99.705,99.695,99.705,29100000.0
2008-05-20 07:36:00,99.705,99.705,99.685,99.7,62700000.0
2008-05-20 07:37:00,99.7,99.705,99.685,99.7,85500000.0
2008-05-20 07:38:00,99.69,99.695,99.67,99.685,109400000.0
2008-05-20 07:39:00,99.685,99.685,99.67,99.675,43300000.0
2008-05-20 07:40:00,99.675,99.675,99.625,99.66,199500000.0
2008-05-20 07:41:00,99.66,99.68,99.66,99.675,24300000.0
2008-05-20 07:42:00,99.675,99.69,99.675,99.69,9600000.0
2008-05-20 07:43:00,99.69,99.69,99.69,99.69,12000000.0
2008-05-20 07:44:00,99.69,99.71,99.68,99.71,42500000.0
2008-05-20 07:45:00,99.71,99.73,99.71,99.73,47500000.0
2008-05-20 07:46:00,99.73,99.73,99.68,99.69,57600000.0
2008-05-20 07:47:00,99.69,99.715,99.69,99.71,25800000.0
2008-05-20 07:48:00,99.71,99.725,99.71,99.72,24900000.0
2008-05-20 07:49:00,99.72,99.73,99.71,99.73,7400000.0
2008-05-20 07:50:00,99.73,99.74,99.73,99.74,10500000.0
2008-05-20 07:51:00,99.725,99.755,99.725,99.745,119400000.0
2008-05-20 07:52:00,99.745,99.745,99.745,99.745,12400000.0
2008-05-20 07:53:00,99.745,99.755,99.745,99.745,26300000.0
2008-05-20 07:54:00,99.745,99.745,99.735,99.74,41300000.0
2008-05-20 07:55:00,99.74,99.74,99.71,99.71,53500000.0
2008-05-20 07:56:00,99.71,99.715,99.685,99.71,55800000.0
2008-05-20 07:57:00,99.71,99.71,99.7,99.7,43600000.0
2008-05-20 07:58:00,99.7,99.71,99.7,99.7,17900000.0
2008-05-20 07:59:00,99.7,99.74,99.7,99.71,17000000.0
2008-05-20 08:00:00,99.71,99.71,99.675,99.69,61300000.0
2008-05-20 08:01:00,99.69,99.7,99.68,99.69,41900000.0
2008-05-20 08:02:00,99.69,99.69,99.66,99.67,27000000.0
2008-05-20 08:03:00,99.67,99.685,99.645,99.675,205300000.0
2008-05-20 08:04:00,99.67,99.69,99.665,99.665,44300000.0
2008-05-20 08:05:00,99.665,99.695,99.66,99.685,70500000.0
2008-05-20 08:06:00,99.69,99.75,99.69,99.75,62000000.0
2008-05-20 08:07:00,99.74,99.74,99.7,99.71,30400000.0
2008-05-20 08:08:00,99.69,99.73,99.68,99.68,16500000.0
2008-05-20 08:09:00,99.68,99.71,99.66,99.66,19400000.0
2008-05-20 08:10:00,99.66,99.68,99.63,99.66,13400000.0
2008-05-20 08:11:00,99.66,99.66,99.63,99.64,23300000.0
2008-05-20 08:12:00,99.64,99.64,99.565,99.62,37300000.0
2008-05-20 08:13:00,99.625,99.67,99.625,99.67,19100000.0
2008-05-20 08:14:00,99.655,99.66,99.64,99.65,9000000.0
2008-05-20 08:15:00,99.65,99.67,99.58,99.585,64800000.0
2008-05-20 08:16:00,99.585,99.62,99.57,99.605,43400000.0
2008-05-20 08:17:00,99.595,99.63,99.59,99.61,34000000.0
2008-05-20 08:18:00,99.61,99.66,99.6,99.66,50400000.0
2008-05-20 08:19:00,99.66,99.69,99.66,99.69,48000000.0
2008-05-20 08:20:00,99.69,99.78,99.685,99.77,66900000.0
2008-05-20 08:21:00,99.77,99.82,99.74,99.8,46600000.0
2008-05-20 08:22:00,99.8,99.85,99.785,99.82,77900000.0
2008-05-20 08:23:00,99.815,99.83,99.78,99.81,36100000.0
2008-05-20 08:24:00,99.81,99.81,99.72,99.735,63000000.0
2008-05-20 08:25:00,99.74,99.78,99.72,99.76,37900000.0
2008-05-20 08:26:00,99.75,99.77,99.735,99.77,43700000.0
2008-05-20 08:27:00,99.76,99.8,99.745,99.745,76700000.0
2008-05-20 08:28:00,99.76,99.8,99.745,99.78,63300000.0
2008-05-20 08:29:00,99.775,99.79,99.72,99.73,43200000.0
2008-05-20 08:30:00,99.72,99.74,99.7,99.72,23500000.0
2008-05-20 08:31:00,99.705,99.73,99.7,99.73,36000000.0
2008-05-20 08:32:00,99.73,99.73,99.7,99.72,41600000.0
2008-05-20 08:33:00,99.72,99.73,99.69,99.71,32800000.0
2008-05-20 08:34:00,99.71,99.73,99.7,99.71,19400000.0
2008-05-20 08:35:00,99.71,99.71,99.67,99.69,48800000.0
2008-05-20 08:36:00,99.68,99.76,99.665,99.75,62100000.0
2008-05-20 08:37:00,99.755,99.755,99.675,99.71,43800000.0
2008-05-20 08:38:00,99.7,99.72,99.67,99.68,54700000.0
2008-05-20 08:39:00,99.685,99.695,99.67,99.685,40500000.0
2008-05-20 08:40:00,99.68,99.71,99.665,99.705,41500000.0
2008-05-20 08:41:00,99.7,99.7,99.63,99.635,83700000.0
2008-05-20 08:42:00,99.63,99.665,99.61,99.64,51700000.0
2008-05-20 08:43:00,99.64,99.64,99.6,99.62,27500000.0
2008-05-20 08:44:00,99.63,99.63,99.61,99.61,24000000.0
2008-05-20 08:45:00,99.61,99.65,99.61,99.64,30000000.0
2008-05-20 08:46:00,99.63,99.635,99.58,99.58,26900000.0
2008-05-20 08:47:00,99.58,99.63,99.58,99.62,50100000.0
2008-05-20 08:48:00,99.625,99.645,99.61,99.635,38700000.0
2008-05-20 08:49:00,99.64,99.67,99.62,99.67,52200000.0
2008-05-20 08:50:00,99.67,99.71,99.67,99.67,48100000.0
2008-05-20 08:51:00,99.67,99.67,99.625,99.625,19800000.0
2008-05-20 08:52:00,99.625,99.69,99.625,99.675,56000000.0
2008-05-20 08:53:00,99.67,99.69,99.65,99.68,40700000.0
2008-05-20 08:54:00,99.68,99.7,99.64,99.68,59300000.0
2008-05-20 08:55:00,99.68,99.71,99.675,99.68,36800000.0
2008-05-20 08:56:00,99.67,99.695,99.66,99.69,42300000.0
2008-05-20 08:57:00,99.69,99.76,99.67,99.75,52800000.0
2008-05-20 08:58:00,99.755,99.775,99.71,99.775,39800000.0
2008-05-20 08:59:00,99.785,99.8,99.78,99.8,40400000.0
2008-05-20 09:00:00,99.8,99.81,99.73,99.74,55800000.0
2008-05-20 09:01:00,99.74,99.75,99.7,99.73,42400000.0
2008-05-20 09:02:00,99.73,99.76,99.725,99.755,52500000.0
2008-05-20 09:03:00,99.745,99.77,99.735,99.745,39700000.0
2008-05-20 09:04:00,99.755,99.765,99.72,99.72,60500000.0
2008-05-20 09:05:00,99.73,99.75,99.72,99.73,64800000.0
2008-05-20 09:06:00,99.73,99.75,99.71,99.72,41000000.0
2008-05-20 09:07:00,99.72,99.76,99.72,99.745,36300000.0
2008-05-20 09:08:00,99.74,99.79,99.74,99.78,37800000.0
2008-05-20 09:09:00,99.78,99.8,99.76,99.77,44700000.0
2008-05-20 09:10:00,99.765,99.815,99.75,99.79,52400000.0
2008-05-20 09:11:00,99.79,99.795,99.76,99.775,13900000.0
2008-05-20 09:12:00,99.775,99.8,99.75,99.77,43700000.0
2008-05-20 09:13:00,99.765,99.775,99.705,99.715,38400000.0
2008-05-20 09:14:00,99.715,99.755,99.7,99.75,57200000.0
2008-05-20 09:15:00,99.755,99.78,99.735,99.735,56100000.0
2008-05-20 09:16:00,99.735,99.745,99.67,99.67,78500000.0
2008-05-20 09:17:00,99.675,99.685,99.65,99.675,38600000.0
2008-05-20 09:18:00,99.68,99.69,99.665,99.675,41300000.0
2008-05-20 09:19:00,99.675,99.685,99.65,99.67,61900000.0
2008-05-20 09:20:00,99.665,99.695,99.655,99.695,57100000.0
2008-05-20 09:21:00,99.69,99.7,99.675,99.695,43400000.0
2008-05-20 09:22:00,99.7,99.715,99.685,99.695,21500000.0
2008-05-20 09:23:00,99.705,99.73,99.69,99.73,38300000.0
2008-05-20 09:24:00,99.73,99.75,99.72,99.74,211800000.0
2008-05-20 09:25:00,99.74,99.74,99.695,99.73,357400000.0
2008-05-20 09:26:00,99.73,99.735,99.72,99.72,257700000.0
2008-05-20 09:27:00,99.72,99.76,99.72,99.75,462200000.0
2008-05-20 09:28:00,99.75,99.75,99.73,99.74,324600000.0
2008-05-20 09:29:00,99.74,99.74,99.695,99.71,209500000.0
2008-05-20 09:30:00,99.71,99.74,99.71,99.74,306300000.0
2008-05-20 09:31:00,99.74,99.76,99.735,99.745,138800000.0
2008-05-20 09:32:00,99.745,99.775,99.735,99.765,87900000.0
2008-05-20 09:33:00,99.765,99.765,99.725,99.735,66300000.0
2008-05-20 09:34:00,99.735,99.765,99.73,99.765,31500000.0
2008-05-20 09:35:00,99.765,99.765,99.735,99.765,50300000.0
2008-05-20 09:36:00,99.765,99.765,99.715,99.755,69100000.0
2008-05-20 09:37:00,99.755,99.755,99.73,99.745,86100000.0
2008-05-20 09:38:00,99.745,99.75,99.725,99.735,59700000.0
2008-05-20 09:39:00,99.735,99.76,99.715,99.73,73600000.0
2008-05-20 09:40:00,99.73,99.735,99.685,99.72,76200000.0
2008-05-20 09:41:00,99.72,99.72,99.67,99.675,52300000.0
2008-05-20 09:42:00,99.68,99.705,99.675,99.685,98300000.0
2008-05-20 09:43:00,99.685,99.685,99.665,99.665,54300000.0
2008-05-20 09:44:00,99.665,99.695,99.665,99.695,72100000.0
2008-05-20 09:45:00,99.695,99.695,99.67,99.675,44400000.0
2008-05-20 09:46:00,99.675,99.685,99.645,99.68,54400000.0
2008-05-20 09:47:00,99.68,99.685,99.645,99.655,126600000.0
2008-05-20 09:48:00,99.655,99.695,99.655,99.685,62300000.0
2008-05-20 09:49:00,99.685,99.685,99.665,99.665,62900000.0
2008-05-20 09:50:00,99.665,99.675,99.625,99.625,91200000.0
2008-05-20 09:51:00,99.625,99.625,99.575,99.61,62800000.0
2008-05-20 09:52:00,99.615,99.625,99.565,99.575,106500000.0
2008-05-20 09:53:00,99.575,99.575,99.545,99.555,67400000.0
2008-05-20 09:54:00,99.555,99.595,99.535,99.575,55700000.0
2008-05-20 09:55:00,99.575,99.605,99.57,99.59,32000000.0
2008-05-20 09:56:00,99.595,99.605,99.555,99.565,72500000.0
2008-05-20 09:57:00,99.565,99.595,99.565,99.565,77200000.0
2008-05-20 09:58:00,99.565,99.605,99.565,99.575,61100000.0
2008-05-20 09:59:00,99.575,99.61,99.575,99.61,45300000.0
2008-05-20 10:00:00,99.615,99.615,99.545,99.55,71800000.0
2008-05-20 10:01:00,99.55,99.565,99.55,99.565,12400000.0
2008-05-20 10:02:00,99.565,99.585,99.565,99.575,19300000.0
2008-05-20 10:03:00,99.575,99.605,99.56,99.595,43600000.0
2008-05-20 10:04:00,99.595,99.605,99.595,99.595,5500000.0
2008-05-20 10:05:00,99.595,99.595,99.57,99.575,47000000.0
2008-05-20 10:06:00,99.57,99.6,99.57,99.58,79400000.0
2008-05-20 10:07:00,99.585,99.595,99.565,99.595,72700000.0
2008-05-20 10:08:00,99.595,99.595,99.57,99.58,42700000.0
2008-05-20 10:09:00,99.58,99.62,99.58,99.615,60600000.0
2008-05-20 10:10:00,99.615,99.615,99.595,99.595,45900000.0
2008-05-20 10:11:00,99.595,99.605,99.555,99.575,59200000.0
2008-05-20 10:12:00,99.575,99.575,99.565,99.575,29600000.0
2008-05-20 10:13:00,99.58,99.605,99.575,99.595,73900000.0
2008-05-20 10:14:00,99.595,99.615,99.585,99.605,109000000.0
2008-05-20 10:15:00,99.605,99.625,99.555,99.555,113600000.0
2008-05-20 10:16:00,99.555,99.585,99.555,99.575,101800000.0
2008-05-20 10:17:00,99.58,99.585,99.54,99.565,106100000.0
2008-05-20 10:18:00,99.565,99.585,99.555,99.565,87400000.0
2008-05-20 10:19:00,99.565,99.59,99.565,99.585,53500000.0
2008-05-20 10:20:00,99.585,99.635,99.565,99.625,61300000.0
2008-05-20 10:21:00,99.625,99.635,99.575,99.585,108200000.0
2008-05-20 10:22:00,99.59,99.635,99.575,99.585,107500000.0
2008-05-20 10:23:00,99.585,99.59,99.56,99.575,95800000.0
2008-05-20 10:24:00,99.575,99.595,99.575,99.595,12200000.0
2008-05-20 10:25:00,99.605,99.615,99.555,99.575,88500000.0
2008-05-20 10:26:00,99.575,99.595,99.56,99.585,51500000.0
2008-05-20 10:27:00,99.585,99.585,99.555,99.555,52600000.0
2008-05-20 10:28:00,99.555,99.565,99.54,99.555,58600000.0
2008-05-20 10:29:00,99.555,99.56,99.545,99.55,135700000.0
2008-05-20 10:30:00,99.55,99.585,99.545,99.545,101700000.0
2008-05-20 10:31:00,99.545,99.545,99.525,99.525,56300000.0
2008-05-20 10:32:00,99.525,99.535,99.525,99.525,50500000.0
2008-05-20 10:33:00,99.525,99.535,99.525,99.535,4600000.0
2008-05-20 10:34:00,99.535,99.545,99.515,99.535,52900000.0
2008-05-20 10:35:00,99.535,99.535,99.5,99.515,108300000.0
2008-05-20 10:36:00,99.515,99.525,99.49,99.505,71200000.0
2008-05-20 10:37:00,99.505,99.51,99.48,99.505,54200000.0
2008-05-20 10:38:00,99.51,99.565,99.495,99.535,104600000.0
2008-05-20 10:39:00,99.535,99.585,99.535,99.565,54800000.0
2008-05-20 10:40:00,99.565,99.585,99.54,99.555,81000000.0
2008-05-20 10:41:00,99.555,99.555,99.535,99.545,54800000.0
2008-05-20 10:42:00,99.545,99.545,99.525,99.545,31500000.0
2008-05-20 10:43:00,99.545,99.575,99.535,99.535,93900000.0
2008-05-20 10:44:00,99.535,99.545,99.525,99.525,29800000.0
2008-05-20 10:45:00,99.525,99.525,99.51,99.515,28500000.0
2008-05-20 10:46:00,99.515,99.515,99.5,99.505,35600000.0
2008-05-20 10:47:00,99.505,99.555,99.505,99.555,64400000.0
2008-05-20 10:48:00,99.555,99.565,99.52,99.52,70900000.0
2008-05-20 10:49:00,99.52,99.525,99.485,99.5,48500000.0
2008-05-20 10:50:00,99.5,99.51,99.495,99.505,78900000.0
2008-05-20 10:51:00,99.505,99.505,99.485,99.505,20100000.0
2008-05-20 10:52:00,99.505,99.51,99.495,99.495,28200000.0
2008-05-20 10:53:00,99.495,99.505,99.485,99.495,35200000.0
2008-05-20 10:54:00,99.495,99.505,99.495,99.505,30700000.0
2008-05-20 10:55:00,99.505,99.505,99.47,99.475,24700000.0
2008-05-20 10:56:00,99.475,99.495,99.465,99.465,61500000.0
2008-05-20 10:57:00,99.465,99.48,99.445,99.46,63400000.0
2008-05-20 10:58:00,99.455,99.475,99.445,99.465,58700000.0
2008-05-20 10:59:00,99.47,99.475,99.455,99.475,25800000.0
2008-05-20 11:00:00,99.485,99.525,99.445,99.485,77500000.0
2008-05-20 11:01:00,99.485,99.495,99.47,99.485,93900000.0
2008-05-20 11:02:00,99.485,99.52,99.46,99.52,76900000.0
2008-05-20 11:03:00,99.52,99.58,99.505,99.515,153100000.0
2008-05-20 11:04:00,99.515,99.525,99.485,99.515,92600000.0
2008-05-20 11:05:00,99.515,99.515,99.47,99.475,102200000.0
2008-05-20 11:06:00,99.465,99.485,99.45,99.485,78700000.0
2008-05-20 11:07:00,99.485,99.525,99.47,99.505,101200000.0
2008-05-20 11:08:00,99.51,99.53,99.485,99.495,91700000.0
2008-05-20 11:09:00,99.495,99.52,99.495,99.505,93000000.0
2008-05-20 11:10:00,99.505,99.535,99.5,99.525,61400000.0
2008-05-20 11:11:00,99.535,99.555,99.51,99.55,90100000.0
2008-05-20 11:12:00,99.545,99.555,99.515,99.535,96000000.0
2008-05-20 11:13:00,99.535,99.585,99.535,99.585,55200000.0
2008-05-20 11:14:00,99.575,99.645,99.575,99.635,98000000.0
2008-05-20 11:15:00,99.62,99.655,99.605,99.645,79100000.0
2008-05-20 11:16:00,99.645,99.645,99.595,99.6,68800000.0
2008-05-20 11:17:00,99.605,99.625,99.595,99.61,36500000.0
2008-05-20 11:18:00,99.615,99.615,99.58,99.61,63100000.0
2008-05-20 11:19:00,99.605,99.615,99.595,99.61,75700000.0
2008-05-20 11:20:00,99.605,99.655,99.595,99.655,110200000.0
2008-05-20 11:21:00,99.655,99.68,99.62,99.635,114700000.0
2008-05-20 11:22:00,99.64,99.675,99.635,99.635,99500000.0
2008-05-20 11:23:00,99.64,99.655,99.575,99.585,89500000.0
2008-05-20 11:24:00,99.585,99.59,99.575,99.58,108200000.0
2008-05-20 11:25:00,99.58,99.585,99.495,99.575,117300000.0
2008-05-20 11:26:00,99.575,99.615,99.525,99.575,133800000.0
2008-05-20 11:27:00,99.58,99.61,99.565,99.58,118700000.0
2008-05-20 11:28:00,99.58,99.655,99.555,99.635,114000000.0
2008-05-20 11:29:00,99.635,99.655,99.57,99.57,128100000.0
2008-05-20 11:30:00,99.57,99.575,99.545,99.545,94000000.0
2008-05-20 11:31:00,99.535,99.545,99.505,99.545,72500000.0
2008-05-20 11:32:00,99.55,99.61,99.545,99.595,136900000.0
2008-05-20 11:33:00,99.595,99.605,99.58,99.58,61000000.0
2008-05-20 11:34:00,99.58,99.59,99.56,99.585,77200000.0
2008-05-20 11:35:00,99.585,99.595,99.57,99.57,81000000.0
2008-05-20 11:36:00,99.57,99.595,99.55,99.575,89300000.0
2008-05-20 11:37:00,99.575,99.615,99.57,99.58,118000000.0
2008-05-20 11:38:00,99.585,99.615,99.58,99.615,73800000.0
2008-05-20 11:39:00,99.62,99.655,99.62,99.625,64900000.0
2008-05-20 11:40:00,99.625,99.67,99.615,99.655,103500000.0
2008-05-20 11:41:00,99.655,99.705,99.655,99.705,129900000.0
2008-05-20 11:42:00,99.705,99.715,99.645,99.685,74300000.0
2008-05-20 11:43:00,99.685,99.7,99.665,99.7,103300000.0
2008-05-20 11:44:00,99.705,99.73,99.65,99.665,81100000.0
2008-05-20 11:45:00,99.665,99.705,99.655,99.685,66800000.0
2008-05-20 11:46:00,99.685,99.685,99.665,99.665,58300000.0
2008-05-20 11:47:00,99.665,99.675,99.655,99.655,41300000.0
2008-05-20 11:48:00,99.655,99.66,99.645,99.655,45000000.0
2008-05-20 11:49:00,99.655,99.655,99.615,99.63,66800000.0
2008-05-20 11:50:00,99.635,99.675,99.635,99.675,59600000.0
2008-05-20 11:51:00,99.68,99.715,99.68,99.705,62700000.0
2008-05-20 11:52:00,99.715,99.73,99.705,99.73,48200000.0
2008-05-20 11:53:00,99.725,99.74,99.7,99.74,152100000.0
2008-05-20 11:54:00,99.735,99.735,99.7,99.7,62700000.0
2008-05-20 11:55:00,99.7,99.705,99.65,99.685,108500000.0
2008-05-20 11:56:00,99.69,99.7,99.675,99.685,74700000.0
2008-05-20 11:57:00,99.69,99.695,99.645,99.655,45000000.0
2008-05-20 11:58:00,99.66,99.675,99.645,99.66,95400000.0
2008-05-20 11:59:00,99.66,99.67,99.615,99.625,132800000.0
2008-05-20 12:00:00,99.625,99.625,99.575,99.595,114900000.0
2008-05-20 12:01:00,99.6,99.695,99.595,99.655,99900000.0
2008-05-20 12:02:00,99.655,99.665,99.645,99.655,43600000.0
2008-05-20 12:03:00,99.655,99.675,99.655,99.665,32800000.0
2008-05-20 12:04:00,99.675,99.675,99.64,99.645,65500000.0
2008-05-20 12:05:00,99.65,99.665,99.64,99.66,47700000.0
2008-05-20 12:06:00,99.655,99.665,99.645,99.665,75700000.0
2008-05-20 12:07:00,99.665,99.69,99.665,99.675,48200000.0
2008-05-20 12:08:00,99.675,99.685,99.665,99.685,68300000.0
2008-05-20 12:09:00,99.685,99.685,99.665,99.685,57800000.0
2008-05-20 12:10:00,99.685,99.715,99.685,99.695,66500000.0
2008-05-20 12:11:00,99.695,99.705,99.685,99.705,71500000.0
2008-05-20 12:12:00,99.705,99.765,99.705,99.73,105900000.0
2008-05-20 12:13:00,99.725,99.735,99.695,99.715,80600000.0
2008-05-20 12:14:00,99.715,99.745,99.69,99.705,108400000.0
2008-05-20 12:15:00,99.705,99.74,99.7,99.725,98600000.0
2008-05-20 12:16:00,99.725,99.765,99.725,99.765,82300000.0
2008-05-20 12:17:00,99.765,99.805,99.755,99.755,118400000.0
2008-05-20 12:18:00,99.755,99.885,99.755,99.875,92000000.0
2008-05-20 12:19:00,99.875,99.91,99.845,99.895,102500000.0
2008-05-20 12:20:00,99.89,99.925,99.81,99.835,125900000.0
2008-05-20 12:21:00,99.835,99.855,99.805,99.825,85000000.0
2008-05-20 12:22:00,99.825,99.905,99.82,99.89,143000000.0
2008-05-20 12:23:00,99.89,99.895,99.825,99.855,154200000.0
2008-05-20 12:24:00,99.855,99.875,99.835,99.845,103500000.0
2008-05-20 12:25:00,99.845,99.875,99.825,99.85,72600000.0
2008-05-20 12:26:00,99.85,99.895,99.835,99.895,80700000.0
2008-05-20 12:27:00,99.895,99.905,99.865,99.865,89300000.0
2008-05-20 12:28:00,99.875,99.895,99.835,99.835,120900000.0
2008-05-20 12:29:00,99.835,99.845,99.745,99.745,103200000.0
2008-05-20 12:30:00,99.745,99.77,99.71,99.725,161200000.0
2008-05-20 12:31:00,99.72,99.745,99.7,99.735,78500000.0
2008-05-20 12:32:00,99.735,99.775,99.715,99.775,66800000.0
2008-05-20 12:33:00,99.775,99.825,99.775,99.815,102700000.0
2008-05-20 12:34:00,99.82,99.835,99.805,99.805,36900000.0
2008-05-20 12:35:00,99.805,99.815,99.735,99.745,63300000.0
2008-05-20 12:36:00,99.745,99.755,99.69,99.695,119200000.0
2008-05-20 12:37:00,99.695,99.715,99.695,99.715,82400000.0
2008-05-20 12:38:00,99.715,99.725,99.695,99.725,50400000.0
2008-05-20 12:39:00,99.725,99.765,99.715,99.765,65300000.0
2008-05-20 12:40:00,99.765,99.805,99.765,99.79,74600000.0
2008-05-20 12:41:00,99.785,99.825,99.78,99.825,55000000.0
2008-05-20 12:42:00,99.825,99.825,99.775,99.775,31200000.0
2008-05-20 12:43:00,99.77,99.785,99.755,99.755,87000000.0
2008-05-20 12:44:00,99.755,99.755,99.72,99.755,58900000.0
2008-05-20 12:45:00,99.755,99.755,99.735,99.745,28000000.0
2008-05-20 12:46:00,99.745,99.765,99.735,99.76,48900000.0
2008-05-20 12:47:00,99.76,99.775,99.735,99.775,33700000.0
2008-05-20 12:48:00,99.77,99.785,99.765,99.785,27600000.0
2008-05-20 12:49:00,99.785,99.805,99.775,99.795,27600000.0
2008-05-20 12:50:00,99.795,99.795,99.775,99.785,24200000.0
2008-05-20 12:51:00,99.785,99.795,99.765,99.765,36700000.0
2008-05-20 12:52:00,99.765,99.8,99.765,99.785,30400000.0
2008-05-20 12:53:00,99.785,99.795,99.765,99.775,38800000.0
2008-05-20 12:54:00,99.775,99.775,99.765,99.765,21400000.0
2008-05-20 12:55:00,99.765,99.795,99.76,99.775,79800000.0
2008-05-20 12:56:00,99.775,99.775,99.73,99.745,67700000.0
2008-05-20 12:57:00,99.745,99.755,99.735,99.735,64900000.0
2008-05-20 12:58:00,99.735,99.755,99.705,99.705,78500000.0
2008-05-20 12:59:00,99.705,99.72,99.705,99.71,51000000.0
2008-05-20 13:00:00,99.715,99.755,99.715,99.755,36100000.0
2008-05-20 13:01:00,99.755,99.765,99.735,99.755,77500000.0
2008-05-20 13:02:00,99.76,99.78,99.76,99.77,44500000.0
2008-05-20 13:03:00,99.765,99.795,99.765,99.785,69900000.0
2008-05-20 13:04:00,99.785,99.82,99.78,99.81,95300000.0
2008-05-20 13:05:00,99.81,99.835,99.805,99.835,70100000.0
2008-05-20 13:06:00,99.825,99.835,99.805,99.805,79900000.0
2008-05-20 13:07:00,99.81,99.89,99.805,99.865,86000000.0
2008-05-20 13:08:00,99.86,99.9,99.86,99.87,65500000.0
2008-05-20 13:09:00,99.87,99.88,99.87,99.875,17200000.0
2008-05-20 13:10:00,99.88,99.9,99.88,99.89,17700000.0
2008-05-20 13:11:00,99.89,99.9,99.88,99.89,17300000.0
2008-05-20 13:12:00,99.89,99.9,99.835,99.835,66000000.0
2008-05-20 13:13:00,99.84,99.845,99.81,99.835,72700000.0
2008-05-20 13:14:00,99.83,99.865,99.83,99.845,105800000.0
2008-05-20 13:15:00,99.85,99.855,99.825,99.835,104700000.0
2008-05-20 13:16:00,99.835,99.845,99.82,99.825,106700000.0
2008-05-20 13:17:00,99.825,99.835,99.805,99.815,68600000.0
2008-05-20 13:18:00,99.815,99.815,99.765,99.77,79200000.0
2008-05-20 13:19:00,99.77,99.8,99.77,99.795,31500000.0
2008-05-20 13:20:00,99.8,99.81,99.79,99.805,25200000.0
2008-05-20 13:21:00,99.81,99.815,99.805,99.805,16300000.0
2008-05-20 13:22:00,99.805,99.835,99.805,99.815,20000000.0
2008-05-20 13:23:00,99.815,99.835,99.815,99.835,44200000.0
2008-05-20 13:24:00,99.835,99.88,99.835,99.88,49000000.0
2008-05-20 13:25:00,99.88,99.885,99.845,99.845,47100000.0
2008-05-20 13:26:00,99.845,99.845,99.805,99.805,73100000.0
2008-05-20 13:27:00,99.81,99.82,99.805,99.82,37600000.0
2008-05-20 13:28:00,99.815,99.825,99.815,99.825,34000000.0
2008-05-20 13:29:00,99.825,99.835,99.805,99.81,28500000.0
2008-05-20 13:30:00,99.81,99.865,99.805,99.865,131000000.0
2008-05-20 13:31:00,99.865,99.885,99.845,99.85,51800000.0
2008-05-20 13:32:00,99.855,99.87,99.855,99.865,64000000.0
2008-05-20 13:33:00,99.87,99.895,99.865,99.87,90300000.0
2008-05-20 13:34:00,99.87,99.875,99.85,99.855,57200000.0
2008-05-20 13:35:00,99.855,99.875,99.855,99.875,57400000.0
2008-05-20 13:36:00,99.875,99.895,99.875,99.895,36500000.0
2008-05-20 13:37:00,99.895,99.915,99.88,99.915,39500000.0
2008-05-20 13:38:00,99.915,99.915,99.885,99.885,50600000.0
2008-05-20 13:39:00,99.885,99.895,99.885,99.885,30700000.0
2008-05-20 13:40:00,99.885,99.93,99.88,99.925,40300000.0
2008-05-20 13:41:00,99.925,99.95,99.92,99.93,47400000.0
2008-05-20 13:42:00,99.93,99.96,99.92,99.945,55800000.0
2008-05-20 13:43:00,99.95,99.96,99.925,99.95,50100000.0
2008-05-20 13:44:00,99.925,99.955,99.92,99.935,48300000.0
2008-05-20 13:45:00,99.925,99.97,99.925,99.955,72900000.0
2008-05-20 13:46:00,99.955,99.995,99.955,99.995,118100000.0
2008-05-20 13:47:00,99.995,99.995,99.985,99.985,33200000.0
2008-05-20 13:48:00,99.985,99.995,99.965,99.975,86600000.0
2008-05-20 13:49:00,99.97,99.975,99.93,99.93,94700000.0
2008-05-20 13:50:00,99.935,99.935,99.915,99.925,39700000.0
2008-05-20 13:51:00,99.925,99.96,99.925,99.955,76700000.0
2008-05-20 13:52:00,99.955,99.975,99.935,99.945,134400000.0
2008-05-20 13:53:00,99.94,99.95,99.935,99.945,73300000.0
2008-05-20 13:54:00,99.945,99.965,99.945,99.955,32400000.0
2008-05-20 13:55:00,99.955,99.955,99.885,99.885,123100000.0
2008-05-20 13:56:00,99.885,99.915,99.885,99.905,141100000.0
2008-05-20 13:57:00,99.905,99.965,99.905,99.955,119500000.0
2008-05-20 13:58:00,99.955,99.975,99.935,99.945,48200000.0
2008-05-20 13:59:00,99.945,99.965,99.94,99.965,16400000.0
2008-05-20 14:00:00,99.97,100.01,99.965,100.005,108000000.0
2008-05-20 14:01:00,100.005,100.005,99.965,99.97,97000000.0
2008-05-20 14:02:00,99.97,100.025,99.96,100.0,72100000.0
2008-05-20 14:03:00,99.995,100.03,99.98,100.03,84600000.0
2008-05-20 14:04:00,100.02,100.03,100.015,100.02,96000000.0
2008-05-20 14:05:00,100.02,100.03,100.005,100.01,92200000.0
2008-05-20 14:06:00,100.01,100.01,99.95,99.955,107400000.0
2008-05-20 14:07:00,99.955,99.99,99.955,99.98,87600000.0
2008-05-20 14:08:00,99.98,99.98,99.955,99.965,57500000.0
2008-05-20 14:09:00,99.965,99.965,99.945,99.945,61500000.0
2008-05-20 14:10:00,99.945,99.945,99.905,99.92,60100000.0
2008-05-20 14:11:00,99.915,99.935,99.91,99.915,50300000.0
2008-05-20 14:12:00,99.915,99.915,99.86,99.865,103700000.0
2008-05-20 14:13:00,99.865,99.905,99.865,99.89,38900000.0
2008-05-20 14:14:00,99.895,99.915,99.89,99.915,35200000.0
2008-05-20 14:15:00,99.915,99.915,99.865,99.865,33900000.0
2008-05-20 14:16:00,99.865,99.89,99.845,99.865,57700000.0
2008-05-20 14:17:00,99.865,99.89,99.865,99.875,27800000.0
2008-05-20 14:18:00,99.875,99.905,99.875,99.895,25400000.0
2008-05-20 14:19:00,99.9,99.92,99.895,99.92,31100000.0
2008-05-20 14:20:00,99.915,99.94,99.905,99.94,47000000.0
2008-05-20 14:21:00,99.935,99.945,99.915,99.92,38200000.0
2008-05-20 14:22:00,99.915,99.985,99.915,99.98,49100000.0
2008-05-20 14:23:00,99.98,99.995,99.955,99.97,96900000.0
2008-05-20 14:24:00,99.97,99.975,99.945,99.945,42300000.0
2008-05-20 14:25:00,99.95,99.955,99.885,99.895,41800000.0
2008-05-20 14:26:00,99.895,99.895,99.87,99.895,55900000.0
2008-05-20 14:27:00,99.895,99.92,99.885,99.915,53500000.0
2008-05-20 14:28:00,99.915,99.955,99.905,99.93,63400000.0
2008-05-20 14:29:00,99.93,99.94,99.895,99.895,48600000.0
2008-05-20 14:30:00,99.91,99.985,99.9,99.905,132900000.0
2008-05-20 14:31:00,99.905,99.935,99.865,99.935,90100000.0
2008-05-20 14:32:00,99.935,99.935,99.855,99.885,73800000.0
2008-05-20 14:33:00,99.885,99.895,99.785,99.785,121600000.0
2008-05-20 14:34:00,99.785,99.825,99.755,99.82,137500000.0
2008-05-20 14:35:00,99.815,99.83,99.785,99.795,127200000.0
2008-05-20 14:36:00,99.795,99.815,99.74,99.815,117600000.0
2008-05-20 14:37:00,99.815,99.825,99.695,99.715,159100000.0
2008-05-20 14:38:00,99.705,99.785,99.7,99.715,111000000.0
2008-05-20 14:39:00,99.715,99.715,99.675,99.71,93700000.0
2008-05-20 14:40:00,99.71,99.75,99.7,99.72,86700000.0
2008-05-20 14:41:00,99.72,99.725,99.675,99.715,115200000.0
2008-05-20 14:42:00,99.715,99.755,99.705,99.755,76900000.0
2008-05-20 14:43:00,99.755,99.755,99.705,99.725,82000000.0
2008-05-20 14:44:00,99.725,99.725,99.645,99.655,72700000.0
2008-05-20 14:45:00,99.655,99.745,99.655,99.725,54900000.0
2008-05-20 14:46:00,99.725,99.725,99.69,99.705,101500000.0
2008-05-20 14:47:00,99.705,99.705,99.63,99.665,126200001.0
2008-05-20 14:48:00,99.665,99.665,99.595,99.595,62300000.0
2008-05-20 14:49:00,99.595,99.655,99.595,99.655,99800000.0
2008-05-20 14:50:00,99.655,99.68,99.59,99.59,133900000.0
2008-05-20 14:51:00,99.59,99.6,99.55,99.585,202900000.0
2008-05-20 14:52:00,99.585,99.585,99.54,99.54,117100000.0
2008-05-20 14:53:00,99.54,99.545,99.52,99.535,80900000.0
2008-05-20 14:54:00,99.535,99.565,99.525,99.545,99700000.0
2008-05-20 14:55:00,99.535,99.545,99.495,99.525,99700000.0
2008-05-20 14:56:00,99.525,99.545,99.485,99.5,72900000.0
2008-05-20 14:57:00,99.5,99.525,99.475,99.525,63800000.0
2008-05-20 14:58:00,99.52,99.525,99.495,99.515,69700000.0
2008-05-20 14:59:00,99.52,99.56,99.52,99.545,81300000.0
2008-05-20 15:00:00,99.545,99.58,99.53,99.55,72600000.0
2008-05-20 15:01:00,99.55,99.55,99.495,99.525,88800000.0
2008-05-20 15:02:00,99.53,99.535,99.495,99.505,87000000.0
2008-05-20 15:03:00,99.505,99.55,99.46,99.55,79800000.0
2008-05-20 15:04:00,99.55,99.59,99.49,99.51,88400000.0
2008-05-20 15:05:00,99.515,99.57,99.515,99.565,61800000.0
2008-05-20 15:06:00,99.56,99.575,99.535,99.545,58500000.0
2008-05-20 15:07:00,99.545,99.565,99.515,99.555,40700000.0
2008-05-20 15:08:00,99.555,99.58,99.545,99.58,53500000.0
2008-05-20 15:09:00,99.58,99.58,99.515,99.525,83100000.0
2008-05-20 15:10:00,99.525,99.54,99.505,99.515,54000000.0
2008-05-20 15:11:00,99.515,99.515,99.465,99.48,78400000.0
2008-05-20 15:12:00,99.48,99.48,99.44,99.455,60300000.0
2008-05-20 15:13:00,99.46,99.46,99.43,99.46,51700000.0
2008-05-20 15:14:00,99.46,99.52,99.45,99.52,42000000.0
2008-05-20 15:15:00,99.52,99.56,99.5,99.56,40300000.0
2008-05-20 15:16:00,99.56,99.585,99.54,99.56,30600000.0
2008-05-20 15:17:00,99.56,99.575,99.51,99.51,46300000.0
2008-05-20 15:18:00,99.51,99.52,99.5,99.505,35200000.0
2008-05-20 15:19:00,99.505,99.51,99.48,99.49,24400000.0
2008-05-20 15:20:00,99.49,99.5,99.47,99.495,48700000.0
2008-05-20 15:21:00,99.5,99.5,99.46,99.49,33600000.0
2008-05-20 15:22:00,99.495,99.53,99.49,99.49,40300000.0
2008-05-20 15:23:00,99.49,99.49,99.46,99.46,46000000.0
2008-05-20 15:24:00,99.465,99.465,99.4,99.44,68800000.0
2008-05-20 15:25:00,99.44,99.45,99.44,99.45,22400000.0
2008-05-20 15:26:00,99.45,99.46,99.44,99.45,13000000.0
2008-05-20 15:27:00,99.45,99.51,99.43,99.51,22300000.0
2008-05-20 15:28:00,99.51,99.56,99.5,99.55,23100000.0
2008-05-20 15:29:00,99.55,99.58,99.54,99.56,32100000.0
2008-05-20 15:30:00,99.56,99.57,99.54,99.56,33500000.0
2008-05-20 15:31:00,99.56,99.56,99.46,99.48,34200000.0
2008-05-20 15:32:00,99.48,99.495,99.46,99.485,32200000.0
2008-05-20 15:33:00,99.48,99.48,99.42,99.42,59900000.0
2008-05-20 15:34:00,99.42,99.43,99.38,99.39,41800000.0
2008-05-20 15:35:00,99.39,99.42,99.365,99.38,51400000.0
2008-05-20 15:36:00,99.38,99.44,99.38,99.42,42100000.0
2008-05-20 15:37:00,99.42,99.47,99.42,99.46,25500000.0
2008-05-20 15:38:00,99.46,99.535,99.46,99.53,32900000.0
2008-05-20 15:39:00,99.53,99.53,99.51,99.51,26400000.0
2008-05-20 15:40:00,99.51,99.51,99.47,99.5,34600000.0
2008-05-20 15:41:00,99.5,99.53,99.49,99.51,37700000.0
2008-05-20 15:42:00,99.51,99.52,99.48,99.49,33900000.0
2008-05-20 15:43:00,99.49,99.49,99.46,99.465,35400000.0
2008-05-20 15:44:00,99.46,99.53,99.46,99.51,38300000.0
2008-05-20 15:45:00,99.51,99.53,99.5,99.53,38100000.0
2008-05-20 15:46:00,99.53,99.6,99.53,99.6,33200000.0
2008-05-20 15:47:00,99.6,99.61,99.56,99.585,28500000.0
2008-05-20 15:48:00,99.59,99.62,99.56,99.61,34100000.0
2008-05-20 15:49:00,99.61,99.63,99.59,99.62,41900000.0
2008-05-20 15:50:00,99.62,99.63,99.57,99.57,29900000.0
2008-05-20 15:51:00,99.57,99.63,99.57,99.605,38900000.0
2008-05-20 15:52:00,99.605,99.61,99.53,99.55,46800000.0
2008-05-20 15:53:00,99.54,99.54,99.47,99.49,40800000.0
2008-05-20 15:54:00,99.48,99.505,99.44,99.45,51800000.0
2008-05-20 15:55:00,99.44,99.45,99.4,99.43,46600000.0
2008-05-20 15:56:00,99.43,99.44,99.4,99.44,49600000.0
2008-05-20 15:57:00,99.43,99.49,99.43,99.47,42300000.0
2008-05-20 15:58:00,99.47,99.5,99.44,99.48,34900000.0
2008-05-20 15:59:00,99.48,99.51,99.455,99.46,89000000.0
2008-05-20 16:00:00,99.46,99.49,99.44,99.485,51900000.0
2008-05-20 16:01:00,99.485,99.495,99.44,99.49,63800000.0
2008-05-20 16:02:00,99.48,99.48,99.43,99.445,24200000.0
2008-05-20 16:03:00,99.46,99.48,99.38,99.4,63300000.0
2008-05-20 16:04:00,99.4,99.42,99.37,99.38,64700000.0
2008-05-20 16:05:00,99.39,99.46,99.38,99.46,30600000.0
2008-05-20 16:06:00,99.46,99.56,99.46,99.52,58600000.0
2008-05-20 16:07:00,99.52,99.525,99.445,99.46,43300000.0
2008-05-20 16:08:00,99.46,99.53,99.45,99.53,33500000.0
2008-05-20 16:09:00,99.535,99.61,99.535,99.59,30900000.0
2008-05-20 16:10:00,99.59,99.6,99.515,99.52,45500000.0
2008-05-20 16:11:00,99.515,99.565,99.515,99.55,38100000.0
2008-05-20 16:12:00,99.55,99.57,99.52,99.53,39100000.0
2008-05-20 16:13:00,99.53,99.58,99.505,99.575,81800000.0
2008-05-20 16:14:00,99.58,99.67,99.575,99.65,55300000.0
2008-05-20 16:15:00,99.65,99.75,99.615,99.71,74200000.0
2008-05-20 16:16:00,99.71,99.78,99.71,99.73,54800000.0
2008-05-20 16:17:00,99.735,99.76,99.72,99.72,35800000.0
2008-05-20 16:18:00,99.72,99.74,99.7,99.7,39200000.0
2008-05-20 16:19:00,99.7,99.74,99.68,99.73,42500000.0
2008-05-20 16:20:00,99.735,99.79,99.735,99.77,71800000.0
2008-05-20 16:21:00,99.77,99.81,99.76,99.79,46300000.0
2008-05-20 16:22:00,99.8,99.82,99.76,99.76,44000000.0
2008-05-20 16:23:00,99.76,99.8,99.74,99.75,46100000.0
2008-05-20 16:24:00,99.76,99.8,99.76,99.79,26000000.0
2008-05-20 16:25:00,99.79,99.82,99.76,99.8,60100000.0
2008-05-20 16:26:00,99.8,99.8,99.76,99.77,50200000.0
2008-05-20 16:27:00,99.775,99.82,99.775,99.8,105800000.0
2008-05-20 16:28:00,99.805,99.85,99.8,99.81,51600000.0
2008-05-20 16:29:00,99.81,99.83,99.78,99.78,52200000.0
2008-05-20 16:30:00,99.78,99.78,99.71,99.73,38700000.0
2008-05-20 16:31:00,99.73,99.74,99.68,99.7,41000000.0
2008-05-20 16:32:00,99.7,99.7,99.64,99.65,60300000.0
2008-05-20 16:33:00,99.66,99.69,99.63,99.64,33900000.0
2008-05-20 16:34:00,99.64,99.67,99.6,99.61,49900000.0
2008-05-20 16:35:00,99.62,99.645,99.59,99.6,77500000.0
2008-05-20 16:36:00,99.605,99.64,99.58,99.62,58000000.0
2008-05-20 16:37:00,99.62,99.65,99.61,99.61,36300000.0
2008-05-20 16:38:00,99.61,99.61,99.52,99.58,68000000.0
2008-05-20 16:39:00,99.58,99.61,99.57,99.58,38700000.0
2008-05-20 16:40:00,99.58,99.6,99.56,99.58,84800000.0
2008-05-20 16:41:00,99.58,99.62,99.57,99.59,64000000.0
2008-05-20 16:42:00,99.59,99.59,99.56,99.59,29300000.0
2008-05-20 16:43:00,99.59,99.65,99.58,99.58,47500000.0
2008-05-20 16:44:00,99.59,99.59,99.55,99.575,47200000.0
2008-05-20 16:45:00,99.58,99.61,99.55,99.56,44900000.0
2008-05-20 16:46:00,99.56,99.56,99.51,99.53,43600000.0
2008-05-20 16:47:00,99.53,99.54,99.52,99.52,21000000.0
2008-05-20 16:48:00,99.52,99.56,99.52,99.56,31200000.0
2008-05-20 16:49:00,99.56,99.56,99.53,99.55,16900000.0
2008-05-20 16:50:00,99.55,99.56,99.51,99.53,32600000.0
2008-05-20 16:51:00,99.53,99.53,99.5,99.52,15900000.0
2008-05-20 16:52:00,99.52,99.53,99.49,99.5,24200000.0
2008-05-20 16:53:00,99.5,99.51,99.49,99.49,31200000.0
2008-05-20 16:54:00,99.49,99.51,99.46,99.48,26000000.0
2008-05-20 16:55:00,99.48,99.52,99.48,99.52,35700000.0
2008-05-20 16:56:00,99.52,99.56,99.515,99.56,31600000.0
2008-05-20 16:57:00,99.56,99.57,99.54,99.56,27800000.0
2008-05-20 16:58:00,99.57,99.62,99.57,99.6,42600000.0
2008-05-20 16:59:00,99.6,99.61,99.54,99.55,38200000.0
2008-05-20 17:00:00,99.53,99.55,99.51,99.53,32500000.0
2008-05-20 17:01:00,99.53,99.54,99.505,99.53,37100000.0
2008-05-20 17:02:00,99.53,99.53,99.43,99.44,55800000.0
2008-05-20 17:03:00,99.45,99.47,99.44,99.47,40700000.0
2008-05-20 17:04:00,99.47,99.47,99.435,99.44,27100000.0
2008-05-20 17:05:00,99.44,99.47,99.415,99.43,36600000.0
2008-05-20 17:06:00,99.42,99.445,99.42,99.44,28200000.0
2008-05-20 17:07:00,99.44,99.46,99.39,99.39,57600000.0
2008-05-20 17:08:00,99.39,99.39,99.33,99.34,70100000.0
2008-05-20 17:09:00,99.325,99.35,99.29,99.33,45800000.0
2008-05-20 17:10:00,99.33,99.41,99.33,99.39,35200000.0
2008-05-20 17:11:00,99.39,99.4,99.36,99.39,24800000.0
2008-05-20 17:12:00,99.39,99.41,99.37,99.38,45600000.0
2008-05-20 17:13:00,99.385,99.39,99.375,99.38,39800000.0
2008-05-20 17:14:00,99.385,99.385,99.325,99.35,46900000.0
2008-05-20 17:15:00,99.355,99.395,99.355,99.39,33700000.0
2008-05-20 17:16:00,99.385,99.42,99.385,99.4,29900000.0
2008-05-20 17:17:00,99.405,99.405,99.36,99.37,37500000.0
2008-05-20 17:18:00,99.375,99.415,99.375,99.4,27900000.0
2008-05-20 17:19:00,99.4,99.405,99.355,99.4,60000000.0
2008-05-20 17:20:00,99.4,99.42,99.38,99.4,38500000.0
2008-05-20 17:21:00,99.405,99.41,99.355,99.355,54800000.0
2008-05-20 17:22:00,99.36,99.385,99.34,99.34,51500000.0
2008-05-20 17:23:00,99.34,99.365,99.335,99.365,41200000.0
2008-05-20 17:24:00,99.36,99.36,99.3,99.315,46700000.0
2008-05-20 17:25:00,99.315,99.365,99.315,99.365,50100000.0
2008-05-20 17:26:00,99.37,99.44,99.365,99.43,39200000.0
2008-05-20 17:27:00,99.435,99.44,99.365,99.39,43800000.0
2008-05-20 17:28:00,99.38,99.455,99.38,99.45,39500000.0
2008-05-20 17:29:00,99.45,99.45,99.42,99.44,36200000.0
2008-05-20 17:30:00,99.44,99.44,99.395,99.44,42000000.0
2008-05-20 17:31:00,99.43,99.45,99.425,99.44,41400000.0
2008-05-20 17:32:00,99.44,99.46,99.43,99.435,39400000.0
2008-05-20 17:33:00,99.43,99.44,99.385,99.415,35500000.0
2008-05-20 17:34:00,99.41,99.44,99.41,99.42,19100000.0
2008-05-20 17:35:00,99.42,99.42,99.365,99.365,35200000.0
2008-05-20 17:36:00,99.365,99.37,99.34,99.36,23500000.0
2008-05-20 17:37:00,99.38,99.39,99.37,99.375,19800000.0
2008-05-20 17:38:00,99.385,99.405,99.37,99.395,28600000.0
2008-05-20 17:39:00,99.405,99.45,99.405,99.42,29200000.0
2008-05-20 17:40:00,99.41,99.42,99.39,99.41,21500000.0
2008-05-20 17:41:00,99.415,99.42,99.365,99.375,29600000.0
2008-05-20 17:42:00,99.37,99.42,99.37,99.405,34400000.0
2008-05-20 17:43:00,99.415,99.42,99.39,99.4,33300000.0
2008-05-20 17:44:00,99.4,99.41,99.34,99.34,36200000.0
2008-05-20 17:45:00,99.34,99.355,99.31,99.33,50900000.0
2008-05-20 17:46:00,99.345,99.38,99.315,99.315,43200000.0
2008-05-20 17:47:00,99.31,99.345,99.31,99.345,50800000.0
2008-05-20 17:48:00,99.34,99.36,99.325,99.36,32400000.0
2008-05-20 17:49:00,99.36,99.38,99.335,99.38,33100000.0
2008-05-20 17:50:00,99.38,99.41,99.345,99.37,36000000.0
2008-05-20 17:51:00,99.37,99.385,99.35,99.38,46100000.0
2008-05-20 17:52:00,99.38,99.48,99.38,99.48,37800000.0
2008-05-20 17:53:00,99.49,99.52,99.47,99.51,36700000.0
2008-05-20 17:54:00,99.51,99.59,99.51,99.56,31300000.0
2008-05-20 17:55:00,99.56,99.56,99.535,99.54,30200000.0
2008-05-20 17:56:00,99.54,99.54,99.51,99.52,14800000.0
2008-05-20 17:57:00,99.52,99.52,99.49,99.49,25500000.0
2008-05-20 17:58:00,99.49,99.5,99.465,99.49,24700000.0
2008-05-20 17:59:00,99.49,99.5,99.47,99.49,30100000.0
2008-05-20 18:00:00,99.49,99.51,99.49,99.5,17800000.0
2008-05-20 18:01:00,99.5,99.5,99.49,99.49,10800000.0
2008-05-20 18:02:00,99.49,99.49,99.455,99.49,32800000.0
2008-05-20 18:03:00,99.485,99.5,99.48,99.49,16800000.0
2008-05-20 18:04:00,99.485,99.51,99.46,99.495,40200000.0
2008-05-20 18:05:00,99.495,99.52,99.495,99.52,18300000.0
2008-05-20 18:06:00,99.52,99.53,99.52,99.52,9700000.0
2008-05-20 18:07:00,99.52,99.53,99.51,99.53,12900000.0
2008-05-20 18:08:00,99.53,99.55,99.53,99.54,26600000.0
2008-05-20 18:09:00,99.555,99.575,99.535,99.55,34200000.0
2008-05-20 18:10:00,99.55,99.55,99.5,99.5,22100000.0
2008-05-20 18:11:00,99.505,99.505,99.455,99.47,27300000.0
2008-05-20 18:12:00,99.47,99.52,99.465,99.51,56300000.0
2008-05-20 18:13:00,99.515,99.53,99.495,99.52,35800000.0
2008-05-20 18:14:00,99.52,99.545,99.52,99.535,17000000.0
2008-05-20 18:15:00,99.54,99.56,99.54,99.55,10600000.0
2008-05-20 18:16:00,99.54,99.56,99.54,99.56,22200000.0
2008-05-20 18:17:00,99.56,99.56,99.51,99.51,18300000.0
2008-05-20 18:18:00,99.51,99.515,99.49,99.49,17300000.0
2008-05-20 18:19:00,99.49,99.5,99.48,99.49,13200000.0
2008-05-20 18:20:00,99.49,99.49,99.48,99.48,15400000.0
2008-05-20 18:21:00,99.485,99.55,99.48,99.55,30200000.0
2008-05-20 18:22:00,99.55,99.6,99.55,99.59,37700000.0
2008-05-20 18:23:00,99.59,99.615,99.58,99.59,34900000.0
2008-05-20 18:24:00,99.59,99.61,99.58,99.58,33200000.0
2008-05-20 18:25:00,99.58,99.585,99.56,99.565,25000000.0
2008-05-20 18:26:00,99.57,99.585,99.565,99.57,22200000.0
2008-05-20 18:27:00,99.575,99.58,99.56,99.58,12100000.0
2008-05-20 18:28:00,99.58,99.6,99.57,99.57,24200000.0
2008-05-20 18:29:00,99.575,99.575,99.555,99.575,10100000.0
2008-05-20 18:30:00,99.58,99.59,99.555,99.56,18200000.0
2008-05-20 18:31:00,99.56,99.57,99.555,99.57,5100000.0
2008-05-20 18:32:00,99.57,99.59,99.54,99.56,33600000.0
2008-05-20 18:33:00,99.56,99.56,99.54,99.54,12300000.0
2008-05-20 18:34:00,99.54,99.54,99.525,99.53,3100000.0
2008-05-20 18:35:00,99.53,99.53,99.51,99.51,19300000.0
2008-05-20 18:36:00,99.51,99.525,99.5,99.525,17000000.0
2008-05-20 18:37:00,99.535,99.55,99.53,99.55,12300000.0
2008-05-20 18:38:00,99.55,99.6,99.55,99.57,18200000.0
2008-05-20 18:39:00,99.57,99.57,99.55,99.55,9500000.0
2008-05-20 18:40:00,99.555,99.56,99.53,99.56,18000000.0
2008-05-20 18:41:00,99.56,99.56,99.52,99.53,22300000.0
2008-05-20 18:42:00,99.53,99.54,99.51,99.54,10500000.0
2008-05-20 18:43:00,99.54,99.54,99.53,99.54,8400000.0
2008-05-20 18:44:00,99.54,99.56,99.53,99.53,29700000.0
2008-05-20 18:45:00,99.53,99.53,99.52,99.53,4900000.0
2008-05-20 18:46:00,99.53,99.54,99.51,99.52,24800000.0
2008-05-20 18:47:00,99.52,99.52,99.51,99.52,8100000.0
2008-05-20 18:48:00,99.52,99.53,99.51,99.53,10200000.0
2008-05-20 18:49:00,99.53,99.54,99.53,99.53,6500000.0
2008-05-20 18:50:00,99.53,99.53,99.52,99.52,5200000.0
2008-05-20 18:51:00,99.52,99.52,99.52,99.52,1600000.0
2008-05-20 18:52:00,99.515,99.515,99.51,99.51,14000000.0
2008-05-20 18:53:00,99.5,99.5,99.47,99.475,13700000.0
2008-05-20 18:54:00,99.48,99.51,99.47,99.505,17500000.0
2008-05-20 18:55:00,99.51,99.515,99.495,99.495,17800000.0
2008-05-20 18:56:00,99.495,99.5,99.48,99.48,6900000.0
2008-05-20 18:57:00,99.48,99.48,99.45,99.465,16100000.0
2008-05-20 18:58:00,99.48,99.485,99.46,99.485,20100000.0
2008-05-20 18:59:00,99.49,99.5,99.48,99.49,17300000.0
2008-05-20 19:00:00,99.49,99.49,99.47,99.48,6100000.0
2008-05-20 19:01:00,99.48,99.515,99.48,99.485,23100000.0
2008-05-20 19:02:00,99.48,99.495,99.47,99.49,18600000.0
2008-05-20 19:03:00,99.49,99.5,99.48,99.495,14200000.0
2008-05-20 19:04:00,99.495,99.53,99.49,99.52,46600000.0
2008-05-20 19:05:00,99.525,99.545,99.505,99.535,26300000.0
2008-05-20 19:06:00,99.54,99.575,99.54,99.575,28700000.0
2008-05-20 19:07:00,99.58,99.645,99.575,99.645,41200000.0
2008-05-20 19:08:00,99.64,99.65,99.63,99.64,16300000.0
2008-05-20 19:09:00,99.64,99.685,99.64,99.65,26500000.0
2008-05-20 19:10:00,99.65,99.65,99.62,99.64,10900000.0
2008-05-20 19:11:00,99.64,99.66,99.64,99.66,20500000.0
2008-05-20 19:12:00,99.66,99.67,99.635,99.645,12700000.0
2008-05-20 19:13:00,99.65,99.67,99.65,99.66,12400000.0
2008-05-20 19:14:00,99.66,99.66,99.66,99.66,3900000.0
2008-05-20 19:15:00,99.66,99.66,99.625,99.625,7300000.0
2008-05-20 19:16:00,99.63,99.64,99.62,99.64,12600000.0
2008-05-20 19:17:00,99.64,99.66,99.62,99.62,14000000.0
2008-05-20 19:18:00,99.625,99.625,99.62,99.62,2200000.0
2008-05-20 19:19:00,99.62,99.62,99.62,99.62,800000.0
2008-05-20 19:20:00,99.63,99.63,99.6,99.6,5600000.0
2008-05-20 19:21:00,99.6,99.6,99.575,99.575,7100000.0
2008-05-20 19:22:00,99.575,99.575,99.505,99.51,34700000.0
2008-05-20 19:23:00,99.515,99.53,99.505,99.525,26300000.0
2008-05-20 19:24:00,99.53,99.59,99.52,99.575,87400000.0
2008-05-20 19:25:00,99.57,99.595,99.55,99.58,58400000.0
2008-05-20 19:26:00,99.58,99.6,99.575,99.575,84000000.0
2008-05-20 19:27:00,99.58,99.59,99.545,99.55,41300000.0
2008-05-20 19:28:00,99.55,99.555,99.535,99.535,21100000.0
2008-05-20 19:29:00,99.535,99.58,99.525,99.54,66000000.0
2008-05-20 19:30:00,99.54,99.56,99.53,99.53,43900000.0
2008-05-20 19:31:00,99.53,99.535,99.49,99.52,37200000.0
2008-05-20 19:32:00,99.52,99.525,99.51,99.51,22400000.0
2008-05-20 19:33:00,99.515,99.525,99.51,99.52,35800000.0
2008-05-20 19:34:00,99.515,99.515,99.475,99.495,36900000.0
2008-05-20 19:35:00,99.5,99.51,99.485,99.5,22200000.0
2008-05-20 19:36:00,99.5,99.515,99.47,99.47,35100000.0
2008-05-20 19:37:00,99.47,99.49,99.47,99.48,15500000.0
2008-05-20 19:38:00,99.48,99.49,99.47,99.48,9800000.0
2008-05-20 19:39:00,99.48,99.48,99.45,99.47,27300000.0
2008-05-20 19:40:00,99.475,99.48,99.44,99.44,23200000.0
2008-05-20 19:41:00,99.445,99.46,99.44,99.46,8900000.0
2008-05-20 19:42:00,99.46,99.49,99.445,99.47,40700000.0
2008-05-20 19:43:00,99.47,99.48,99.45,99.48,17800000.0
2008-05-20 19:44:00,99.485,99.51,99.48,99.5,18000000.0
2008-05-20 19:45:00,99.5,99.5,99.47,99.47,16200000.0
2008-05-20 19:46:00,99.475,99.475,99.46,99.47,15900000.0
2008-05-20 19:47:00,99.475,99.475,99.465,99.47,13300000.0
2008-05-20 19:48:00,99.475,99.48,99.475,99.48,2700000.0
2008-05-20 19:49:00,99.485,99.53,99.485,99.515,29600000.0
2008-05-20 19:50:00,99.52,99.535,99.49,99.49,23500000.0
2008-05-20 19:51:00,99.49,99.495,99.46,99.48,22900000.0
2008-05-20 19:52:00,99.485,99.495,99.48,99.495,13100000.0
2008-05-20 19:53:00,99.49,99.5,99.49,99.49,13500000.0
2008-05-20 19:54:00,99.49,99.5,99.48,99.49,16300000.0
2008-05-20 19:55:00,99.48,99.48,99.45,99.45,16200000.0
2008-05-20 19:56:00,99.45,99.45,99.4,99.43,29200000.0
2008-05-20 19:57:00,99.43,99.43,99.4,99.41,17900000.0
2008-05-20 19:58:00,99.41,99.43,99.41,99.42,5200000.0
2008-05-20 19:59:00,99.42,99.43,99.395,99.4,23400000.0
2008-05-20 20:00:00,99.4,99.43,99.39,99.405,36500000.0
2008-05-20 20:01:00,99.405,99.405,99.38,99.39,25400000.0
2008-05-20 20:02:00,99.39,99.405,99.38,99.38,19000000.0
2008-05-20 20:03:00,99.38,99.38,99.34,99.355,16600000.0
2008-05-20 20:04:00,99.355,99.365,99.355,99.365,2000000.0
2008-05-20 20:05:00,99.365,99.37,99.345,99.35,7400000.0
2008-05-20 20:06:00,99.35,99.37,99.35,99.37,12500000.0
2008-05-20 20:07:00,99.37,99.41,99.37,99.41,12000000.0
2008-05-20 20:08:00,99.4,99.4,99.31,99.33,21500000.0
2008-05-20 20:09:00,99.32,99.35,99.32,99.34,24800000.0
2008-05-20 20:10:00,99.34,99.34,99.27,99.3,38800000.0
2008-05-20 20:11:00,99.3,99.32,99.29,99.3,35800000.0
2008-05-20 20:12:00,99.3,99.3,99.28,99.29,15100000.0
2008-05-20 20:13:00,99.3,99.315,99.28,99.315,20200000.0
2008-05-20 20:14:00,99.32,99.35,99.315,99.35,17100000.0
2008-05-20 20:15:00,99.35,99.36,99.34,99.36,10600000.0
2008-05-20 20:16:00,99.36,99.375,99.36,99.37,7100000.0
2008-05-20 20:17:00,99.37,99.375,99.33,99.34,25900000.0
2008-05-20 20:18:00,99.34,99.34,99.295,99.3,24600000.0
2008-05-20 20:19:00,99.295,99.335,99.295,99.305,27400000.0
2008-05-20 20:20:00,99.31,99.34,99.305,99.34,8100000.0
2008-05-20 20:21:00,99.34,99.375,99.34,99.375,17500000.0
2008-05-20 20:22:00,99.37,99.38,99.345,99.35,20500000.0
2008-05-20 20:23:00,99.34,99.35,99.315,99.315,12200000.0
2008-05-20 20:24:00,99.32,99.325,99.31,99.315,11100000.0
2008-05-20 20:25:00,99.32,99.33,99.32,99.33,9100000.0
2008-05-20 20:26:00,99.325,99.33,99.3,99.3,10900000.0
2008-05-20 20:27:00,99.3,99.3,99.27,99.28,12200000.0
2008-05-20 20:28:00,99.27,99.28,99.27,99.28,5000000.0
2008-05-20 20:29:00,99.28,99.28,99.27,99.27,8800000.0
2008-05-20 20:30:00,99.27,99.28,99.27,99.27,10900000.0
2008-05-20 20:31:00,99.28,99.28,99.27,99.275,5200000.0
2008-05-20 20:32:00,99.28,99.32,99.28,99.32,14000000.0
2008-05-20 20:33:00,99.32,99.335,99.315,99.325,22900000.0
2008-05-20 20:34:00,99.325,99.34,99.325,99.33,13700000.0
2008-05-20 20:35:00,99.33,99.36,99.33,99.35,13600000.0
2008-05-20 20:36:00,99.35,99.385,99.35,99.37,37900000.0
2008-05-20 20:37:00,99.37,99.37,99.33,99.34,31300000.0
2008-05-20 20:38:00,99.345,99.35,99.34,99.35,9300000.0
2008-05-20 20:39:00,99.36,99.375,99.35,99.37,8700000.0
2008-05-20 20:40:00,99.37,99.4,99.37,99.4,3000000.0
2008-05-20 20:41:00,99.39,99.39,99.37,99.37,3300000.0
2008-05-20 20:42:00,99.37,99.39,99.37,99.38,2100000.0
2008-05-20 20:43:00,99.385,99.42,99.385,99.42,11800000.0
2008-05-20 20:44:00,99.425,99.425,99.42,99.42,3100000.0
2008-05-20 20:45:00,99.42,99.43,99.42,99.43,2400000.0
2008-05-20 20:46:00,99.43,99.43,99.42,99.43,5800000.0
2008-05-20 20:47:00,99.43,99.445,99.41,99.43,19100000.0
2008-05-20 20:48:00,99.43,99.435,99.42,99.42,13500000.0
2008-05-20 20:49:00,99.43,99.44,99.42,99.43,10300000.0
2008-05-20 20:50:00,99.43,99.43,99.4,99.4,5100000.0
2008-05-20 20:51:00,99.41,99.44,99.41,99.43,6300000.0
2008-05-20 20:52:00,99.43,99.44,99.41,99.43,8800000.0
2008-05-20 20:53:00,99.43,99.43,99.42,99.42,5600000.0
2008-05-20 20:54:00,99.41,99.43,99.39,99.39,24100000.0
2008-05-20 20:55:00,99.39,99.4,99.39,99.39,8100000.0
2008-05-20 20:56:00,99.39,99.405,99.39,99.4,8700000.0
2008-05-20 20:57:00,99.4,99.4,99.35,99.37,20600000.0
2008-05-20 20:58:00,99.37,99.39,99.36,99.37,32200000.0
2008-05-20 20:59:00,99.37,99.41,99.35,99.365,26800000.0
2008-05-20 21:00:00,99.36,99.36,99.315,99.32,32400000.0
2008-05-20 21:01:00,99.32,99.33,99.31,99.32,8700000.0
2008-05-20 21:02:00,99.325,99.33,99.31,99.31,5000000.0
2008-05-20 21:03:00,99.315,99.345,99.31,99.33,12800000.0
2008-05-20 21:04:00,99.33,99.36,99.33,99.34,10100000.0
2008-05-20 21:05:00,99.34,99.36,99.33,99.36,20900000.0
2008-05-20 21:06:00,99.37,99.39,99.36,99.39,13200000.0
2008-05-20 21:07:00,99.39,99.415,99.38,99.4,15400000.0
2008-05-20 21:08:00,99.4,99.41,99.38,99.385,10500000.0
2008-05-20 21:09:00,99.39,99.39,99.315,99.33,15300000.0
2008-05-20 21:10:00,99.33,99.34,99.32,99.34,13200000.0
2008-05-20 21:11:00,99.34,99.34,99.325,99.325,16400000.0
2008-05-20 21:12:00,99.33,99.34,99.32,99.33,18400000.0
2008-05-20 21:13:00,99.32,99.325,99.32,99.325,900000.0
2008-05-20 21:14:00,99.32,99.335,99.32,99.32,8300000.0
2008-05-20 21:15:00,99.32,99.33,99.305,99.31,11100000.0
2008-05-20 21:16:00,99.31,99.31,99.295,99.295,9000000.0
2008-05-20 21:17:00,99.3,99.35,99.3,99.35,20500000.0
2008-05-20 21:18:00,99.35,99.365,99.335,99.365,8500000.0
2008-05-20 21:19:00,99.365,99.39,99.365,99.38,10400000.0
2008-05-20 21:20:00,99.39,99.4,99.36,99.365,12100000.0
2008-05-20 21:21:00,99.37,99.375,99.37,99.37,5600000.0
2008-05-20 21:22:00,99.37,99.37,99.35,99.35,12600000.0
2008-05-20 21:23:00,99.355,99.375,99.35,99.37,13100000.0
2008-05-20 21:24:00,99.37,99.37,99.305,99.35,19600000.0
2008-05-20 21:25:00,99.35,99.35,99.35,99.35,3000000.0
2008-05-20 21:26:00,99.35,99.355,99.35,99.35,6700000.0
2008-05-20 21:27:00,99.35,99.35,99.34,99.34,10200000.0
2008-05-20 21:28:00,99.34,99.345,99.325,99.33,16600000.0
2008-05-20 21:29:00,99.325,99.33,99.31,99.315,21700000.0
2008-05-20 21:30:00,99.31,99.31,99.285,99.29,12300000.0
2008-05-20 21:31:00,99.29,99.3,99.28,99.29,12500000.0
2008-05-20 21:32:00,99.29,99.325,99.285,99.31,44000000.0
2008-05-20 21:33:00,99.3,99.305,99.29,99.305,9600000.0
2008-05-20 21:34:00,99.3,99.31,99.27,99.275,36700000.0
2008-05-20 21:35:00,99.28,99.285,99.24,99.24,23400000.0
2008-05-20 21:36:00,99.245,99.27,99.24,99.27,31600000.0
2008-05-20 21:37:00,99.265,99.27,99.23,99.23,42100000.0
2008-05-20 21:38:00,99.22,99.235,99.215,99.225,18500000.0
2008-05-20 21:39:00,99.22,99.22,99.195,99.195,148300000.0
2008-05-20 21:40:00,99.195,99.2,99.165,99.165,29300000.0
2008-05-20 21:41:00,99.17,99.175,99.13,99.14,34700000.0
2008-05-20 21:42:00,99.145,99.17,99.14,99.15,21300000.0
2008-05-20 21:43:00,99.15,99.17,99.135,99.14,44000000.0
2008-05-20 21:44:00,99.14,99.17,99.14,99.17,18900000.0
2008-05-20 21:45:00,99.17,99.21,99.16,99.21,13200000.0
2008-05-20 21:46:00,99.21,99.25,99.2,99.25,21900000.0
2008-05-20 21:47:00,99.255,99.26,99.23,99.25,27700000.0
2008-05-20 21:48:00,99.25,99.27,99.235,99.27,7900000.0
2008-05-20 21:49:00,99.27,99.28,99.26,99.265,10500000.0
2008-05-20 21:50:00,99.26,99.27,99.245,99.25,14800000.0
2008-05-20 21:51:00,99.25,99.25,99.23,99.23,14400000.0
2008-05-20 21:52:00,99.23,99.26,99.22,99.26,13300000.0
2008-05-20 21:53:00,99.25,99.28,99.25,99.28,17500000.0
2008-05-20 21:54:00,99.28,99.33,99.28,99.325,22400000.0
2008-05-20 21:55:00,99.33,99.34,99.32,99.32,11100000.0
2008-05-20 21:56:00,99.32,99.32,99.29,99.3,10200000.0
2008-05-20 21:57:00,99.305,99.31,99.28,99.29,35700000.0
2008-05-20 21:58:00,99.29,99.295,99.28,99.28,7200000.0
2008-05-20 21:59:00,99.28,99.285,99.265,99.28,15200000.0
2008-05-20 22:00:00,99.28,99.3,99.27,99.285,19300000.0
2008-05-20 22:01:00,99.285,99.3,99.275,99.3,29200000.0
2008-05-20 22:02:00,99.3,99.3,99.29,99.29,1700000.0
2008-05-20 22:03:00,99.29,99.3,99.29,99.3,11600000.0
2008-05-20 22:04:00,99.3,99.31,99.3,99.3,4000000.0
2008-05-20 22:05:00,99.3,99.3,99.3,99.3,600000.0
2008-05-20 22:06:00,99.3,99.32,99.3,99.3,15700000.0
2008-05-20 22:07:00,99.265,99.285,99.243,99.247,222800000.0
2008-05-20 22:08:00,99.3,99.305,99.29,99.3,5300000.0
2008-05-20 22:09:00,99.3,99.325,99.3,99.325,13800000.0
2008-05-20 22:10:00,99.32,99.32,99.31,99.315,5700000.0
2008-05-20 22:11:00,99.325,99.33,99.31,99.31,10000000.0
2008-05-20 22:12:00,99.31,99.345,99.305,99.345,14300000.0
2008-05-20 22:13:00,99.34,99.34,99.335,99.335,1200000.0
2008-05-20 22:14:00,99.34,99.35,99.34,99.35,6600000.0
2008-05-20 22:15:00,99.35,99.38,99.34,99.36,24800000.0
2008-05-20 22:16:00,99.35,99.37,99.34,99.34,30600000.0
2008-05-20 22:17:00,99.34,99.34,99.325,99.325,11000000.0
2008-05-20 22:18:00,99.325,99.335,99.32,99.33,5400000.0
2008-05-20 22:19:00,99.33,99.375,99.33,99.365,22200000.0
2008-05-20 22:20:00,99.37,99.37,99.355,99.36,5500000.0
2008-05-20 22:21:00,99.36,99.37,99.35,99.37,16200000.0
2008-05-20 22:22:00,99.365,99.365,99.35,99.355,5900000.0
2008-05-20 22:23:00,99.36,99.365,99.36,99.365,2900000.0
2008-05-20 22:24:00,99.39,99.39,99.36,99.375,14400000.0
2008-05-20 22:25:00,99.38,99.4,99.365,99.38,22100000.0
2008-05-20 22:26:00,99.38,99.395,99.38,99.39,7800000.0
2008-05-20 22:27:00,99.395,99.43,99.37,99.38,26400000.0
2008-05-20 22:28:00,99.38,99.41,99.37,99.38,22100000.0
2008-05-20 22:29:00,99.38,99.41,99.38,99.39,30500000.0
2008-05-20 22:30:00,99.385,99.43,99.38,99.41,20500000.0
2008-05-20 22:31:00,99.41,99.45,99.385,99.435,18400000.0
2008-05-20 22:32:00,99.43,99.44,99.4,99.435,33500000.0
2008-05-20 22:33:00,99.44,99.44,99.425,99.425,16500000.0
2008-05-20 22:34:00,99.387,99.387,99.358,99.358,140400000.0
2008-05-20 22:35:00,99.42,99.42,99.42,99.42,1800000.0
2008-05-20 22:36:00,99.42,99.42,99.41,99.42,3900000.0
2008-05-20 22:37:00,99.42,99.42,99.4,99.41,8500000.0
2008-05-20 22:38:00,99.41,99.42,99.38,99.39,31500000.0
2008-05-20 22:39:00,99.39,99.41,99.39,99.4,10700000.0
2008-05-20 22:40:00,99.405,99.42,99.405,99.42,5500000.0
2008-05-20 22:41:00,99.42,99.43,99.415,99.42,8200000.0
2008-05-20 22:42:00,99.42,99.43,99.41,99.43,2900000.0
2008-05-20 22:43:00,99.43,99.43,99.395,99.4,28500000.0
2008-05-20 22:44:00,99.4,99.4,99.39,99.39,7000000.0
2008-05-20 22:45:00,99.39,99.395,99.38,99.38,8600000.0
2008-05-20 22:46:00,99.385,99.41,99.38,99.4,8400000.0
2008-05-20 22:47:00,99.4,99.4,99.39,99.395,2600000.0
2008-05-20 22:48:00,99.39,99.4,99.38,99.385,15300000.0
2008-05-20 22:49:00,99.39,99.4,99.34,99.345,35600000.0
2008-05-20 22:50:00,99.34,99.36,99.33,99.345,24600000.0
2008-05-20 22:51:00,99.34,99.365,99.34,99.36,16100000.0
2008-05-20 22:52:00,99.35,99.35,99.35,99.35,1800000.0
2008-05-20 22:53:00,99.35,99.41,99.35,99.395,57900000.0
2008-05-20 22:54:00,99.395,99.41,99.395,99.4,11900000.0
2008-05-20 22:55:00,99.4,99.405,99.375,99.405,21600000.0
2008-05-20 22:56:00,99.405,99.405,99.405,99.405,2000000.0
2008-05-20 22:57:00,99.41,99.41,99.405,99.405,6200000.0
2008-05-20 22:58:00,99.405,99.405,99.405,99.405,1200000.0
2008-05-20 22:59:00,99.405,99.405,99.405,99.405,4000000.0
2008-05-20 23:00:00,99.34,99.34,99.32,99.34,28800000.0
2008-05-20 23:01:00,99.34,99.35,99.32,99.33,215100000.0
2008-05-20 23:02:00,99.32,99.34,99.31,99.34,71200000.0
2008-05-20 23:03:00,99.34,99.38,99.34,99.34,49600000.0
2008-05-20 23:04:00,99.34,99.34,99.3,99.31,161100000.0
2008-05-20 23:05:00,99.31,99.315,99.28,99.31,126600000.0
2008-05-20 23:06:00,99.31,99.31,99.29,99.31,136800000.0
2008-05-20 23:07:00,99.31,99.32,99.3,99.3,89400000.0
2008-05-20 23:08:00,99.3,99.3,99.3,99.3,14100000.0
2008-05-20 23:09:00,99.29,99.29,99.29,99.29,25300000.0
2008-05-20 23:10:00,99.28,99.28,99.27,99.28,60600000.0
2008-05-20 23:11:00,99.27,99.28,99.27,99.28,52200000.0
2008-05-20 23:12:00,99.28,99.3,99.28,99.3,2400000.0
2008-05-20 23:13:00,99.3,99.3,99.29,99.3,40900000.0
2008-05-20 23:14:00,99.3,99.31,99.29,99.29,32000000.0
2008-05-20 23:15:00,99.31,99.32,99.3,99.31,19300000.0
2008-05-20 23:16:00,99.31,99.33,99.3,99.33,14700000.0
2008-05-20 23:17:00,99.33,99.34,99.32,99.32,20900000.0
2008-05-20 23:18:00,99.32,99.33,99.32,99.32,17500000.0
2008-05-20 23:19:00,99.32,99.32,99.32,99.32,300000.0
2008-05-20 23:20:00,99.32,99.32,99.32,99.32,300000.0
2008-05-20 23:21:00,99.32,99.33,99.32,99.33,1800000.0
2008-05-20 23:22:00,99.33,99.34,99.33,99.34,3000000.0
2008-05-20 23:23:00,99.33,99.34,99.32,99.34,16600000.0
2008-05-20 23:24:00,99.33,99.33,99.33,99.33,4000000.0
2008-05-20 23:25:00,99.33,99.33,99.33,99.33,1200000.0
2008-05-20 23:26:00,99.292,99.306,99.266,99.27,380500000.0
2008-05-20 23:27:00,99.33,99.33,99.33,99.33,1200000.0
2008-05-20 23:28:00,99.33,99.33,99.33,99.33,1500000.0
2008-05-20 23:29:00,99.31,99.33,99.31,99.31,99000000.0
2008-05-20 23:30:00,99.31,99.33,99.31,99.33,63900000.0
2008-05-20 23:31:00,99.33,99.33,99.31,99.32,49200000.0
2008-05-20 23:32:00,99.32,99.32,99.31,99.31,18400000.0
2008-05-20 23:33:00,99.31,99.31,99.31,99.31,1500000.0
2008-05-20 23:34:00,99.3,99.3,99.23,99.26,87300000.0
2008-05-20 23:35:00,99.27,99.27,99.27,99.27,2100000.0
2008-05-20 23:36:00,99.27,99.28,99.27,99.28,3600000.0
2008-05-20 23:37:00,99.28,99.28,99.21,99.25,102000000.0
2008-05-20 23:38:00,99.25,99.27,99.22,99.24,129400000.0
2008-05-20 23:39:00,99.24,99.26,99.24,99.25,18100000.0
2008-05-20 23:40:00,99.25,99.25,99.25,99.25,11400000.0
2008-05-20 23:41:00,99.25,99.26,99.25,99.26,70900000.0
2008-05-20 23:42:00,99.26,99.26,99.24,99.26,26800000.0
2008-05-20 23:43:00,99.26,99.27,99.26,99.27,113100000.0
2008-05-20 23:44:00,99.27,99.28,99.25,99.28,95000000.0
2008-05-20 23:45:00,99.27,99.27,99.26,99.27,156500000.0
2008-05-20 23:46:00,99.27,99.27,99.27,99.27,13200000.0
2008-05-20 23:47:00,99.27,99.28,99.27,99.28,36100000.0
2008-05-20 23:48:00,99.28,99.28,99.28,99.28,600000.0
2008-05-20 23:49:00,99.29,99.29,99.29,99.29,11100000.0
2008-05-20 23:50:00,99.29,99.3,99.29,99.3,71900000.0
2008-05-20 23:51:00,99.3,99.3,99.3,99.3,11700000.0
2008-05-20 23:52:00,99.3,99.3,99.3,99.3,300000.0
2008-05-20 23:53:00,99.281,99.283,99.242,99.242,347500000.0
2008-05-20 23:54:00,99.261,99.295,99.261,99.294,273700000.0
2008-05-20 23:55:00,99.3,99.3,99.28,99.29,22200000.0
2008-05-20 23:56:00,99.29,99.29,99.27,99.28,35300000.0
2008-05-20 23:57:00,99.27,99.28,99.27,99.28,25000000.0
2008-05-20 23:58:00,99.28,99.31,99.28,99.31,20900000.0
2008-05-20 23:59:00,99.288,99.288,99.256,99.267,366100000.0
2008-05-21 00:00:00,99.31,99.31,99.31,99.31,900000.0
2008-05-21 00:01:00,99.268,99.282,99.249,99.282,252800000.0
2008-05-21 00:02:00,99.31,99.31,99.31,99.31,4200000.0
2008-05-21 00:03:00,99.31,99.31,99.28,99.28,121600000.0
2008-05-21 00:04:00,99.28,99.29,99.25,99.29,324100003.0
2008-05-21 00:05:00,99.29,99.3,99.27,99.28,78400000.0
2008-05-21 00:06:00,99.28,99.29,99.28,99.29,29000000.0
2008-05-21 00:07:00,99.29,99.3,99.29,99.3,59600000.0
2008-05-21 00:08:00,99.3,99.3,99.27,99.29,106200000.0
2008-05-21 00:09:00,99.29,99.3,99.27,99.28,50300000.0
2008-05-21 00:10:00,99.29,99.3,99.29,99.29,3600000.0
2008-05-21 00:11:00,99.29,99.29,99.26,99.28,157700000.0
2008-05-21 00:12:00,99.28,99.28,99.26,99.27,187999999.0
2008-05-21 00:13:00,99.27,99.27,99.27,99.27,259700000.0
2008-05-21 00:14:00,99.28,99.3,99.28,99.28,97100000.0
2008-05-21 00:15:00,99.28,99.28,99.26,99.27,35200000.0
2008-05-21 00:16:00,99.27,99.27,99.27,99.27,8600000.0
2008-05-21 00:17:00,99.27,99.27,99.26,99.26,11600000.0
2008-05-21 00:18:00,99.26,99.275,99.26,99.27,54700000.0
2008-05-21 00:19:00,99.27,99.27,99.27,99.27,1800000.0
2008-05-21 00:20:00,99.27,99.27,99.24,99.245,92700000.0
2008-05-21 00:21:00,99.245,99.26,99.225,99.225,178400000.0
2008-05-21 00:22:00,99.225,99.23,99.22,99.23,53900000.0
2008-05-21 00:23:00,99.23,99.23,99.23,99.23,15400000.0
2008-05-21 00:24:00,99.23,99.25,99.23,99.25,11400000.0
2008-05-21 00:25:00,99.24,99.25,99.24,99.25,33800000.0
2008-05-21 00:26:00,99.215,99.219,99.199,99.209,519900000.0
2008-05-21 00:27:00,99.25,99.25,99.25,99.25,16300000.0
2008-05-21 00:28:00,99.25,99.26,99.25,99.26,38600000.0
2008-05-21 00:29:00,99.26,99.26,99.26,99.26,3800000.0
2008-05-21 00:30:00,99.26,99.265,99.25,99.265,101300000.0
2008-05-21 00:31:00,99.265,99.265,99.265,99.265,8100000.0
2008-05-21 00:32:00,99.265,99.28,99.265,99.28,505300000.0
2008-05-21 00:33:00,99.28,99.29,99.27,99.28,160000000.0
2008-05-21 00:34:00,99.28,99.29,99.27,99.27,227600000.0
2008-05-21 00:35:00,99.27,99.28,99.27,99.28,275200000.0
2008-05-21 00:36:00,99.28,99.285,99.28,99.28,231100000.0
2008-05-21 00:37:00,99.28,99.28,99.28,99.28,103400000.0
2008-05-21 00:38:00,99.28,99.28,99.28,99.28,146900000.0
2008-05-21 00:39:00,99.28,99.3,99.27,99.27,442600000.0
2008-05-21 00:40:00,99.27,99.275,99.26,99.27,312800000.0
2008-05-21 00:41:00,99.27,99.28,99.26,99.26,125900000.0
2008-05-21 00:42:00,99.26,99.26,99.25,99.26,133700000.0
2008-05-21 00:43:00,99.26,99.265,99.26,99.265,27100000.0
2008-05-21 00:44:00,99.265,99.275,99.26,99.26,37400000.0
2008-05-21 00:45:00,99.26,99.26,99.255,99.255,60600000.0
2008-05-21 00:46:00,99.25,99.26,99.25,99.25,65400000.0
2008-05-21 00:47:00,99.25,99.25,99.245,99.245,91800000.0
2008-05-21 00:48:00,99.245,99.245,99.23,99.24,166200000.0
2008-05-21 00:49:00,99.24,99.27,99.235,99.255,124099999.0
2008-05-21 00:50:00,99.255,99.27,99.245,99.27,58200000.0
2008-05-21 00:51:00,99.26,99.27,99.255,99.255,116600000.0
2008-05-21 00:52:00,99.255,99.27,99.25,99.26,351300000.0
2008-05-21 00:53:00,99.26,99.26,99.25,99.25,28400000.0
2008-05-21 00:54:00,99.26,99.26,99.24,99.25,162700000.0
2008-05-21 00:55:00,99.24,99.26,99.23,99.235,259700000.0
2008-05-21 00:56:00,99.235,99.245,99.21,99.21,115900000.0
2008-05-21 00:57:00,99.21,99.21,99.18,99.18,191500000.0
2008-05-21 00:58:00,99.18,99.19,99.16,99.18,397900000.0
2008-05-21 00:59:00,99.18,99.19,99.165,99.175,294300000.0
2008-05-21 01:00:00,99.175,99.18,99.145,99.16,404299999.0
2008-05-21 01:01:00,99.16,99.19,99.155,99.18,30300000.0
2008-05-21 01:02:00,99.18,99.21,99.18,99.19,52200000.0
2008-05-21 01:03:00,99.19,99.21,99.19,99.21,10800000.0
2008-05-21 01:04:00,99.21,99.21,99.19,99.19,135100000.0
2008-05-21 01:05:00,99.19,99.19,99.19,99.19,28300000.0
2008-05-21 01:06:00,99.19,99.19,99.18,99.18,182800000.0
2008-05-21 01:07:00,99.18,99.19,99.18,99.19,24800000.0
2008-05-21 01:08:00,99.19,99.19,99.19,99.19,19800000.0
2008-05-21 01:09:00,99.18,99.18,99.18,99.18,2400000.0
2008-05-21 01:10:00,99.18,99.2,99.18,99.2,27700000.0
2008-05-21 01:11:00,99.2,99.25,99.2,99.24,73000000.0
2008-05-21 01:12:00,99.23,99.23,99.22,99.23,33700000.0
2008-05-21 01:13:00,99.23,99.24,99.23,99.23,24900000.0
2008-05-21 01:14:00,99.23,99.23,99.23,99.23,25100000.0
2008-05-21 01:15:00,99.23,99.23,99.23,99.23,3400000.0
2008-05-21 01:16:00,99.23,99.23,99.23,99.23,12400000.0
2008-05-21 01:17:00,99.23,99.23,99.195,99.2,99800000.0
2008-05-21 01:18:00,99.2,99.21,99.2,99.21,13600000.0
2008-05-21 01:19:00,99.2,99.2,99.2,99.2,2700000.0
2008-05-21 01:20:00,99.2,99.22,99.2,99.21,47100000.0
2008-05-21 01:21:00,99.19,99.2,99.18,99.19,146400000.0
2008-05-21 01:22:00,99.19,99.21,99.19,99.2,19700000.0
2008-05-21 01:23:00,99.2,99.21,99.2,99.2,2700000.0
2008-05-21 01:24:00,99.2,99.2,99.19,99.19,58200000.0
2008-05-21 01:25:00,99.19,99.2,99.18,99.19,49000000.0
2008-05-21 01:26:00,99.2,99.2,99.19,99.2,72100000.0
2008-05-21 01:27:00,99.2,99.21,99.195,99.2,5100000.0
2008-05-21 01:28:00,99.21,99.24,99.2,99.22,131200000.0
2008-05-21 01:29:00,99.22,99.22,99.2,99.21,70000000.0
2008-05-21 01:30:00,99.21,99.22,99.18,99.19,130800000.0
2008-05-21 01:31:00,99.19,99.19,99.19,99.19,15100000.0
2008-05-21 01:32:00,99.19,99.19,99.19,99.19,57700000.0
2008-05-21 01:33:00,99.19,99.19,99.16,99.17,51000000.0
2008-05-21 01:34:00,99.17,99.17,99.17,99.17,18400000.0
2008-05-21 01:35:00,99.17,99.19,99.17,99.19,8900000.0
2008-05-21 01:36:00,99.19,99.19,99.18,99.18,7300000.0
2008-05-21 01:37:00,99.18,99.18,99.18,99.18,600000.0
2008-05-21 01:38:00,99.18,99.18,99.16,99.17,49400000.0
2008-05-21 01:39:00,99.17,99.18,99.17,99.18,51100000.0
2008-05-21 01:40:00,99.18,99.19,99.17,99.18,71100000.0
2008-05-21 01:41:00,99.18,99.19,99.17,99.18,35400000.0
2008-05-21 01:42:00,99.18,99.19,99.18,99.19,40600000.0
2008-05-21 01:43:00,99.19,99.19,99.18,99.18,49300000.0
2008-05-21 01:44:00,99.18,99.2,99.18,99.2,57600000.0
2008-05-21 01:45:00,99.19,99.2,99.19,99.2,26100000.0
2008-05-21 01:46:00,99.2,99.21,99.19,99.2,110500000.0
2008-05-21 01:47:00,99.2,99.21,99.2,99.21,67300000.0
2008-05-21 01:48:00,99.21,99.21,99.2,99.21,41400000.0
2008-05-21 01:49:00,99.21,99.21,99.21,99.21,2700000.0
2008-05-21 01:50:00,99.21,99.22,99.205,99.22,57000000.0
2008-05-21 01:51:00,99.22,99.22,99.21,99.21,29200000.0
2008-05-21 01:52:00,99.21,99.22,99.2,99.21,90500000.0
2008-05-21 01:53:00,99.21,99.22,99.2,99.21,203100000.0
2008-05-21 01:54:00,99.21,99.25,99.21,99.25,103900000.0
2008-05-21 01:55:00,99.25,99.26,99.21,99.22,93900000.0
2008-05-21 01:56:00,99.22,99.22,99.22,99.22,5700000.0
2008-05-21 01:57:00,99.22,99.25,99.22,99.25,62100000.0
2008-05-21 01:58:00,99.25,99.26,99.24,99.24,150700000.0
2008-05-21 01:59:00,99.24,99.24,99.22,99.23,109100000.0
2008-05-21 02:00:00,99.22,99.23,99.22,99.23,5800000.0
2008-05-21 02:01:00,99.23,99.23,99.205,99.225,168900000.0
2008-05-21 02:02:00,99.225,99.23,99.22,99.22,119200000.0
2008-05-21 02:03:00,99.23,99.23,99.21,99.21,125600000.0
2008-05-21 02:04:00,99.21,99.21,99.2,99.2,32000000.0
2008-05-21 02:05:00,99.2,99.21,99.19,99.19,81700000.0
2008-05-21 02:06:00,99.195,99.2,99.16,99.16,205499999.0
2008-05-21 02:07:00,99.16,99.17,99.15,99.16,188899999.0
2008-05-21 02:08:00,99.16,99.17,99.15,99.16,101800000.0
2008-05-21 02:09:00,99.16,99.16,99.11,99.12,236400000.0
2008-05-21 02:10:00,99.13,99.13,99.08,99.08,444800001.0
2008-05-21 02:11:00,99.08,99.09,99.01,99.04,204500000.0
2008-05-21 02:12:00,99.04,99.05,99.02,99.04,50400000.0
2008-05-21 02:13:00,99.04,99.05,99.02,99.02,85800000.0
2008-05-21 02:14:00,99.02,99.03,98.93,98.95,171100000.0
2008-05-21 02:15:00,98.96,98.98,98.93,98.96,105400000.0
2008-05-21 02:16:00,98.965,99.0,98.96,98.97,197300000.0
2008-05-21 02:17:00,98.97,98.98,98.91,98.91,82400000.0
2008-05-21 02:18:00,98.91,98.97,98.9,98.97,170000000.0
2008-05-21 02:19:00,98.97,99.02,98.97,99.02,23100000.0
2008-05-21 02:20:00,99.01,99.06,99.01,99.05,39500000.0
2008-05-21 02:21:00,99.05,99.06,99.04,99.06,83200000.0
2008-05-21 02:22:00,99.05,99.05,99.02,99.04,156300000.0
2008-05-21 02:23:00,99.03,99.04,99.01,99.03,172900000.0
2008-05-21 02:24:00,99.02,99.05,99.02,99.05,11600000.0
2008-05-21 02:25:00,99.05,99.07,99.04,99.05,104700000.0
2008-05-21 02:26:00,99.04,99.06,99.04,99.04,33100000.0
2008-05-21 02:27:00,99.05,99.06,99.04,99.05,59600000.0
2008-05-21 02:28:00,99.04,99.045,99.03,99.04,107900000.0
2008-05-21 02:29:00,99.04,99.055,99.02,99.03,203800000.0
2008-05-21 02:30:00,99.03,99.05,99.015,99.035,726900000.0
2008-05-21 02:31:00,99.03,99.03,98.995,99.02,266200000.0
2008-05-21 02:32:00,99.02,99.05,98.99,99.05,459500000.0
2008-05-21 02:33:00,99.05,99.075,99.05,99.055,504100000.0
2008-05-21 02:34:00,99.055,99.06,99.03,99.06,444200000.0
2008-05-21 02:35:00,99.05,99.06,99.05,99.06,7200000.0
2008-05-21 02:36:00,99.06,99.08,99.06,99.06,8500000.0
2008-05-21 02:37:00,99.06,99.08,99.06,99.07,11400000.0
2008-05-21 02:38:00,99.08,99.11,99.08,99.1,32000000.0
2008-05-21 02:39:00,99.1,99.1,99.04,99.07,168200000.0
2008-05-21 02:40:00,99.08,99.08,99.06,99.07,3000000.0
2008-05-21 02:41:00,99.05,99.07,99.03,99.06,93900000.0
2008-05-21 02:42:00,99.06,99.06,99.04,99.04,39900000.0
2008-05-21 02:43:00,99.05,99.05,99.04,99.04,32300000.0
2008-05-21 02:44:00,99.04,99.05,99.04,99.05,145000000.0
2008-05-21 02:45:00,99.05,99.05,99.03,99.03,199800000.0
2008-05-21 02:46:00,99.03,99.03,98.99,99.0,109100000.0
2008-05-21 02:47:00,99.01,99.02,99.0,99.01,29700000.0
2008-05-21 02:48:00,99.01,99.02,98.99,99.01,88800000.0
2008-05-21 02:49:00,99.02,99.04,99.01,99.04,3300000.0
2008-05-21 02:50:00,99.05,99.05,99.02,99.02,3000000.0
2008-05-21 02:51:00,99.02,99.04,99.01,99.02,46800000.0
2008-05-21 02:52:00,99.02,99.02,99.0,99.0,13800000.0
2008-05-21 02:53:00,98.995,99.02,98.99,99.01,35400000.0
2008-05-21 02:54:00,99.0,99.07,99.0,99.01,135700000.0
2008-05-21 02:55:00,99.01,99.07,99.01,99.06,165400000.0
2008-05-21 02:56:00,99.07,99.13,99.06,99.11,66300000.0
2008-05-21 02:57:00,99.11,99.17,99.11,99.16,84100000.0
2008-05-21 02:58:00,99.16,99.17,99.145,99.17,70500000.0
2008-05-21 02:59:00,99.17,99.17,99.13,99.13,47700000.0
2008-05-21 03:00:00,99.14,99.16,99.14,99.15,4800000.0
2008-05-21 03:01:00,99.15,99.16,99.15,99.16,7300000.0
2008-05-21 03:02:00,99.165,99.19,99.16,99.19,54100000.0
2008-05-21 03:03:00,99.2,99.24,99.18,99.24,58400000.0
2008-05-21 03:04:00,99.24,99.27,99.23,99.24,87700000.0
2008-05-21 03:05:00,99.25,99.28,99.24,99.27,53100000.0
2008-05-21 03:06:00,99.27,99.27,99.24,99.25,267500000.0
2008-05-21 03:07:00,99.25,99.27,99.23,99.23,193100000.0
2008-05-21 03:08:00,99.23,99.25,99.21,99.24,371500000.0
2008-05-21 03:09:00,99.24,99.25,99.205,99.21,398600000.0
2008-05-21 03:10:00,99.21,99.21,99.12,99.12,488100000.0
2008-05-21 03:11:00,99.11,99.13,99.09,99.1,220900000.0
2008-05-21 03:12:00,99.1,99.12,99.07,99.08,272500000.0
2008-05-21 03:13:00,99.08,99.09,99.07,99.09,86500000.0
2008-05-21 03:14:00,99.09,99.09,98.985,98.99,222000000.0
2008-05-21 03:15:00,98.99,99.01,98.95,99.01,134000000.0
2008-05-21 03:16:00,99.0,99.0,98.97,98.99,119400000.0
2008-05-21 03:17:00,98.98,98.98,98.935,98.965,155800000.0
2008-05-21 03:18:00,98.97,99.02,98.97,99.0,95300000.0
2008-05-21 03:19:00,99.0,99.01,98.96,98.98,123000000.0
2008-05-21 03:20:00,98.98,99.04,98.98,99.02,191900000.0
2008-05-21 03:21:00,99.02,99.03,98.99,99.01,149700000.0
2008-05-21 03:22:00,99.01,99.04,99.01,99.04,62700000.0
2008-05-21 03:23:00,99.04,99.04,99.02,99.02,23300000.0
2008-05-21 03:24:00,99.02,99.04,99.02,99.02,42200000.0
2008-05-21 03:25:00,99.02,99.06,99.02,99.06,62900000.0
2008-05-21 03:26:00,99.06,99.06,99.04,99.04,76700000.0
2008-05-21 03:27:00,99.04,99.05,99.02,99.04,219900000.0
2008-05-21 03:28:00,99.03,99.04,99.02,99.03,67700000.0
2008-05-21 03:29:00,99.04,99.05,99.03,99.05,48700000.0
2008-05-21 03:30:00,99.04,99.05,99.02,99.02,54700000.0
2008-05-21 03:31:00,99.02,99.07,99.0,99.06,134200000.0
2008-05-21 03:32:00,99.04,99.05,99.03,99.04,64200000.0
2008-05-21 03:33:00,99.04,99.08,99.03,99.07,121800000.0
2008-05-21 03:34:00,99.075,99.13,99.05,99.12,202900000.0
2008-05-21 03:35:00,99.13,99.13,99.08,99.09,101700000.0
2008-05-21 03:36:00,99.075,99.085,99.06,99.06,41700000.0
2008-05-21 03:37:00,99.06,99.07,99.05,99.06,36300000.0
2008-05-21 03:38:00,99.06,99.08,99.06,99.08,26500000.0
2008-05-21 03:39:00,99.08,99.09,99.07,99.07,21500000.0
2008-05-21 03:40:00,99.07,99.07,99.05,99.06,33800000.0
2008-05-21 03:41:00,99.06,99.06,99.04,99.05,37100000.0
2008-05-21 03:42:00,99.05,99.06,99.04,99.05,38100000.0
2008-05-21 03:43:00,99.06,99.06,99.04,99.05,53600000.0
2008-05-21 03:44:00,99.05,99.05,98.98,98.98,193100000.0
2008-05-21 03:45:00,98.98,99.02,98.94,99.02,165700000.0
2008-05-21 03:46:00,99.01,99.11,99.01,99.08,147600000.0
2008-05-21 03:47:00,99.08,99.08,99.03,99.05,98100000.0
2008-05-21 03:48:00,99.04,99.06,99.03,99.06,48500000.0
2008-05-21 03:49:00,99.05,99.08,99.05,99.08,62000000.0
2008-05-21 03:50:00,99.08,99.09,99.03,99.04,206100000.0
2008-05-21 03:51:00,99.04,99.05,99.04,99.05,57800000.0
2008-05-21 03:52:00,99.05,99.05,98.99,99.01,67400000.0
2008-05-21 03:53:00,99.02,99.02,98.99,99.02,102500000.0
2008-05-21 03:54:00,99.02,99.02,98.99,99.01,118800000.0
2008-05-21 03:55:00,99.01,99.03,99.0,99.01,114300000.0
2008-05-21 03:56:00,99.01,99.02,98.99,99.0,77200000.0
2008-05-21 03:57:00,99.0,99.01,98.97,98.99,129200000.0
2008-05-21 03:58:00,98.98,99.0,98.98,98.98,44000000.0
2008-05-21 03:59:00,98.98,99.03,98.98,99.01,164400000.0
2008-05-21 04:00:00,99.01,99.01,98.95,98.97,80700000.0
2008-05-21 04:01:00,98.97,98.99,98.95,98.97,220999999.0
2008-05-21 04:02:00,98.96,98.97,98.95,98.95,124000000.0
2008-05-21 04:03:00,98.95,98.97,98.93,98.94,216900000.0
2008-05-21 04:04:00,98.94,98.95,98.93,98.93,136700000.0
2008-05-21 04:05:00,98.93,98.94,98.92,98.93,72300000.0
2008-05-21 04:06:00,98.94,98.95,98.94,98.95,36900000.0
2008-05-21 04:07:00,98.95,98.95,98.93,98.94,34900000.0
2008-05-21 04:08:00,98.925,98.95,98.91,98.94,70700000.0
2008-05-21 04:09:00,98.94,98.95,98.94,98.94,52300000.0
2008-05-21 04:10:00,98.94,98.95,98.92,98.92,80500000.0
2008-05-21 04:11:00,98.925,98.94,98.92,98.93,34400000.0
2008-05-21 04:12:00,98.94,98.95,98.92,98.94,119900000.0
2008-05-21 04:13:00,98.94,98.96,98.93,98.95,66800000.0
2008-05-21 04:14:00,98.96,98.97,98.95,98.97,79000000.0
2008-05-21 04:15:00,98.97,98.99,98.97,98.99,108900000.0
2008-05-21 04:16:00,98.99,98.99,98.98,98.98,16900000.0
2008-05-21 04:17:00,98.99,98.99,98.99,98.99,2400000.0
2008-05-21 04:18:00,98.98,98.99,98.97,98.98,176299999.0
2008-05-21 04:19:00,98.97,98.97,98.96,98.96,15300000.0
2008-05-21 04:20:00,98.97,98.99,98.97,98.99,3000000.0
2008-05-21 04:21:00,98.98,98.99,98.965,98.965,57300000.0
2008-05-21 04:22:00,98.96,98.975,98.95,98.97,59200000.0
2008-05-21 04:23:00,98.975,98.99,98.97,98.98,25000000.0
2008-05-21 04:24:00,98.98,98.985,98.96,98.97,231300000.0
2008-05-21 04:25:00,98.97,98.98,98.96,98.97,19200000.0
2008-05-21 04:26:00,98.97,98.98,98.95,98.965,110600000.0
2008-05-21 04:27:00,98.96,98.97,98.94,98.95,175900000.0
2008-05-21 04:28:00,98.95,98.98,98.95,98.97,25400000.0
2008-05-21 04:29:00,98.955,98.96,98.94,98.94,88100000.0
2008-05-21 04:30:00,98.94,98.95,98.92,98.94,70300000.0
2008-05-21 04:31:00,98.94,98.98,98.94,98.98,27800000.0
2008-05-21 04:32:00,98.98,99.0,98.98,99.0,13400000.0
2008-05-21 04:33:00,98.99,99.04,98.97,99.04,82500000.0
2008-05-21 04:34:00,99.03,99.04,99.02,99.03,59900000.0
2008-05-21 04:35:00,99.03,99.06,99.03,99.06,105700000.0
2008-05-21 04:36:00,99.05,99.06,99.03,99.05,91200000.0
2008-05-21 04:37:00,99.04,99.06,99.03,99.03,59200000.0
2008-05-21 04:38:00,99.03,99.08,99.03,99.07,78300000.0
2008-05-21 04:39:00,99.08,99.08,99.04,99.04,125600000.0
2008-05-21 04:40:00,99.04,99.06,99.03,99.06,41600000.0
2008-05-21 04:41:00,99.06,99.09,99.06,99.09,7800000.0
2008-05-21 04:42:00,99.08,99.08,99.07,99.08,21500000.0
2008-05-21 04:43:00,99.08,99.11,99.08,99.1,55000000.0
2008-05-21 04:44:00,99.1,99.11,99.09,99.11,14600000.0
2008-05-21 04:45:00,99.12,99.12,99.1,99.12,43800000.0
2008-05-21 04:46:00,99.11,99.14,99.1,99.14,77100000.0
2008-05-21 04:47:00,99.13,99.15,99.09,99.1,103400000.0
2008-05-21 04:48:00,99.1,99.11,99.09,99.1,54200000.0
2008-05-21 04:49:00,99.1,99.11,99.1,99.1,7200000.0
2008-05-21 04:50:00,99.1,99.1,99.09,99.09,10900000.0
2008-05-21 04:51:00,99.09,99.09,99.07,99.08,109000000.0
2008-05-21 04:52:00,99.08,99.08,99.05,99.07,53200000.0
2008-05-21 04:53:00,99.07,99.07,99.065,99.07,9600000.0
2008-05-21 04:54:00,99.08,99.11,99.08,99.1,46600000.0
2008-05-21 04:55:00,99.1,99.11,99.095,99.1,46400000.0
2008-05-21 04:56:00,99.1,99.11,99.07,99.07,75900000.0
2008-05-21 04:57:00,99.07,99.1,99.07,99.1,1900000.0
2008-05-21 04:58:00,99.09,99.09,99.07,99.09,31400000.0
2008-05-21 04:59:00,99.09,99.09,99.08,99.08,93000000.0
2008-05-21 05:00:00,99.08,99.1,99.08,99.09,23700000.0
2008-05-21 05:01:00,99.09,99.1,99.09,99.1,1900000.0
2008-05-21 05:02:00,99.1,99.1,99.1,99.1,2700000.0
2008-05-21 05:03:00,99.1,99.11,99.1,99.11,16200000.0
2008-05-21 05:04:00,99.11,99.115,99.1,99.11,27700000.0
2008-05-21 05:05:00,99.11,99.125,99.1,99.11,114800000.0
2008-05-21 05:06:00,99.115,99.13,99.1,99.13,112400000.0
2008-05-21 05:07:00,99.12,99.12,99.11,99.11,32700000.0
2008-05-21 05:08:00,99.12,99.14,99.08,99.08,204900000.0
2008-05-21 05:09:00,99.08,99.1,99.08,99.1,55800000.0
2008-05-21 05:10:00,99.11,99.11,99.1,99.1,9200000.0
2008-05-21 05:11:00,99.1,99.11,99.08,99.09,74900000.0
2008-05-21 05:12:00,99.09,99.1,99.07,99.07,28100000.0
2008-05-21 05:13:00,99.08,99.08,99.065,99.08,12600000.0
2008-05-21 05:14:00,99.08,99.08,99.08,99.08,11100000.0
2008-05-21 05:15:00,99.08,99.08,99.08,99.08,2300000.0
2008-05-21 05:16:00,99.08,99.08,99.06,99.07,37100000.0
2008-05-21 05:17:00,99.07,99.08,99.07,99.08,2100000.0
2008-05-21 05:18:00,99.08,99.08,99.08,99.08,3100000.0
2008-05-21 05:19:00,99.08,99.08,99.08,99.08,1800000.0
2008-05-21 05:20:00,99.08,99.1,99.08,99.1,4000000.0
2008-05-21 05:21:00,99.09,99.09,99.08,99.09,45700000.0
2008-05-21 05:22:00,99.048,99.066,99.026,99.066,8200000.0
2008-05-21 05:23:00,99.1,99.1,99.09,99.09,14000000.0
2008-05-21 05:24:00,99.09,99.13,99.09,99.105,68200000.0
2008-05-21 05:25:00,99.105,99.11,99.075,99.09,407200000.0
2008-05-21 05:26:00,99.085,99.095,99.085,99.09,83800000.0
2008-05-21 05:27:00,99.09,99.1,99.09,99.1,104500000.0
2008-05-21 05:28:00,99.1,99.11,99.1,99.1,38700000.0
2008-05-21 05:29:00,99.1,99.1,99.09,99.1,82200000.0
2008-05-21 05:30:00,99.1,99.11,99.09,99.1,43100000.0
2008-05-21 05:31:00,99.1,99.12,99.1,99.12,17400000.0
2008-05-21 05:32:00,99.11,99.12,99.1,99.11,33000000.0
2008-05-21 05:33:00,99.11,99.13,99.11,99.13,23600000.0
2008-05-21 05:34:00,99.13,99.14,99.13,99.14,24400000.0
2008-05-21 05:35:00,99.14,99.15,99.13,99.13,30300000.0
2008-05-21 05:36:00,99.13,99.14,99.13,99.14,12300000.0
2008-05-21 05:37:00,99.14,99.15,99.14,99.14,7800000.0
2008-05-21 05:38:00,99.135,99.14,99.1,99.11,184770000.0
2008-05-21 05:39:00,99.11,99.11,99.085,99.095,249200000.0
2008-05-21 05:40:00,99.095,99.095,99.085,99.095,46400000.0
2008-05-21 05:41:00,99.09,99.1,99.06,99.06,212200000.0
2008-05-21 05:42:00,99.055,99.07,99.05,99.05,123000000.0
2008-05-21 05:43:00,99.055,99.075,99.055,99.06,176500000.0
2008-05-21 05:44:00,99.065,99.08,99.065,99.065,112800000.0
2008-05-21 05:45:00,99.065,99.07,99.025,99.03,192100000.0
2008-05-21 05:46:00,99.025,99.035,99.015,99.025,133900000.0
2008-05-21 05:47:00,99.035,99.04,99.035,99.035,29600000.0
2008-05-21 05:48:00,99.035,99.05,99.03,99.04,52400000.0
2008-05-21 05:49:00,99.04,99.05,99.025,99.045,107200000.0
2008-05-21 05:50:00,99.045,99.045,99.03,99.04,52100000.0
2008-05-21 05:51:00,99.04,99.04,99.01,99.03,209500000.0
2008-05-21 05:52:00,99.03,99.04,99.02,99.02,92400000.0
2008-05-21 05:53:00,99.02,99.04,99.02,99.04,63300000.0
2008-05-21 05:54:00,99.035,99.045,99.025,99.04,139200000.0
2008-05-21 05:55:00,99.04,99.055,99.04,99.05,219300000.0
2008-05-21 05:56:00,99.045,99.05,99.02,99.03,233900001.0
2008-05-21 05:57:00,99.035,99.085,99.035,99.075,145200000.0
2008-05-21 05:58:00,99.075,99.095,99.075,99.095,86600000.0
2008-05-21 05:59:00,99.085,99.1,99.065,99.065,391800000.0
2008-05-21 06:00:00,99.065,99.09,99.065,99.08,178200000.0
2008-05-21 06:01:00,99.085,99.09,99.08,99.08,173399999.0
2008-05-21 06:02:00,99.08,99.08,99.06,99.06,283500000.0
2008-05-21 06:03:00,99.06,99.06,99.04,99.04,151300000.0
2008-05-21 06:04:00,99.035,99.055,99.035,99.05,181900000.0
2008-05-21 06:05:00,99.05,99.055,99.03,99.03,91700000.0
2008-05-21 06:06:00,99.03,99.045,99.03,99.045,181000000.0
2008-05-21 06:07:00,99.05,99.05,99.03,99.04,257799999.0
2008-05-21 06:08:00,99.04,99.04,99.035,99.035,18700000.0
2008-05-21 06:09:00,99.04,99.04,99.025,99.03,33700000.0
2008-05-21 06:10:00,99.03,99.04,99.02,99.04,128000000.0
2008-05-21 06:11:00,99.035,99.05,99.03,99.035,63300000.0
2008-05-21 06:12:00,99.035,99.055,99.035,99.055,75400000.0
2008-05-21 06:13:00,99.05,99.065,99.05,99.05,34400000.0
2008-05-21 06:14:00,99.05,99.05,99.025,99.045,71700000.0
2008-05-21 06:15:00,99.04,99.045,99.01,99.015,150400000.0
2008-05-21 06:16:00,99.02,99.04,99.015,99.025,108200000.0
2008-05-21 06:17:00,99.03,99.045,99.025,99.025,137000000.0
2008-05-21 06:18:00,99.025,99.025,98.995,99.01,667799999.0
2008-05-21 06:19:00,99.01,99.01,98.99,98.995,342700000.0
2008-05-21 06:20:00,98.995,99.005,98.965,98.99,525900000.0
2008-05-21 06:21:00,98.995,99.02,98.995,99.015,308900000.0
2008-05-21 06:22:00,99.015,99.02,99.005,99.01,315200000.0
2008-05-21 06:23:00,99.01,99.05,99.01,99.04,187200001.0
2008-05-21 06:24:00,99.04,99.04,99.02,99.035,231700000.0
2008-05-21 06:25:00,99.04,99.05,99.035,99.045,231200000.0
2008-05-21 06:26:00,99.04,99.045,99.035,99.045,212100001.0
2008-05-21 06:27:00,99.045,99.08,99.045,99.06,318400000.0
2008-05-21 06:28:00,99.06,99.065,99.045,99.055,191200000.0
2008-05-21 06:29:00,99.055,99.06,99.035,99.035,317100000.0
2008-05-21 06:30:00,99.035,99.035,99.01,99.015,512399997.0
2008-05-21 06:31:00,99.015,99.025,99.005,99.025,389400003.0
2008-05-21 06:32:00,99.035,99.055,99.015,99.015,436800009.0
2008-05-21 06:33:00,99.015,99.025,99.015,99.025,187200002.0
2008-05-21 06:34:00,99.025,99.035,99.015,99.025,92500002.0
2008-05-21 06:35:00,99.035,99.035,99.035,99.035,16800000.0
2008-05-21 06:36:00,99.035,99.045,99.025,99.035,497700001.0
2008-05-21 06:37:00,99.035,99.045,99.025,99.025,518800007.0
2008-05-21 06:38:00,99.025,99.025,98.975,98.985,398800009.0
2008-05-21 06:39:00,98.995,98.995,98.975,98.985,403900008.0
2008-05-21 06:40:00,98.985,99.005,98.975,98.995,213300000.0
2008-05-21 06:41:00,98.995,99.015,98.995,99.015,73300000.0
2008-05-21 06:42:00,99.015,99.015,99.005,99.015,116800000.0
2008-05-21 06:43:00,99.015,99.015,99.015,99.015,121700000.0
2008-05-21 06:44:00,99.015,99.015,98.985,98.985,309000006.0
2008-05-21 06:45:00,98.985,99.04,98.985,99.04,763300006.0
2008-05-21 06:46:00,99.04,99.055,99.025,99.035,253200000.0
2008-05-21 06:47:00,99.035,99.06,99.03,99.045,210400003.0
2008-05-21 06:48:00,99.045,99.055,99.035,99.045,298200000.0
2008-05-21 06:49:00,99.045,99.045,99.015,99.035,258400001.0
2008-05-21 06:50:00,99.04,99.045,99.035,99.045,525300000.0
2008-05-21 06:51:00,99.045,99.045,99.015,99.015,169200000.0
2008-05-21 06:52:00,99.015,99.045,99.015,99.025,451500003.0
2008-05-21 06:53:00,99.015,99.025,98.985,98.99,302300001.0
2008-05-21 06:54:00,98.99,99.005,98.97,98.995,225700000.0
2008-05-21 06:55:00,98.995,98.995,98.965,98.965,317300005.0
2008-05-21 06:56:00,98.965,98.985,98.96,98.975,508200005.0
2008-05-21 06:57:00,98.975,98.975,98.885,98.895,571200002.0
2008-05-21 06:58:00,98.895,98.915,98.885,98.905,401499997.0
2008-05-21 06:59:00,98.905,98.935,98.905,98.935,382600000.0
2008-05-21 07:00:00,98.935,98.945,98.93,98.935,146300000.0
2008-05-21 07:01:00,98.935,98.945,98.915,98.925,468900005.0
2008-05-21 07:02:00,98.915,98.925,98.91,98.915,322200000.0
2008-05-21 07:03:00,98.915,98.915,98.915,98.915,118600000.0
2008-05-21 07:04:00,98.915,98.935,98.915,98.935,429000002.0
2008-05-21 07:05:00,98.935,98.955,98.925,98.945,307399998.0
2008-05-21 07:06:00,98.955,98.955,98.925,98.945,239300000.0
2008-05-21 07:07:00,98.95,98.955,98.935,98.935,572300002.0
2008-05-21 07:08:00,98.935,98.945,98.915,98.935,810500005.0
2008-05-21 07:09:00,98.945,98.945,98.915,98.945,412700003.0
2008-05-21 07:10:00,98.935,98.955,98.935,98.945,206700002.0
2008-05-21 07:11:00,98.945,98.955,98.935,98.94,390300001.0
2008-05-21 07:12:00,98.945,98.955,98.935,98.945,245200000.0
2008-05-21 07:13:00,98.945,98.945,98.935,98.935,327100001.0
2008-05-21 07:14:00,98.935,98.945,98.935,98.945,347499996.0
2008-05-21 07:15:00,98.945,98.955,98.925,98.945,374600000.0
2008-05-21 07:16:00,98.935,98.945,98.935,98.945,479500000.0
2008-05-21 07:17:00,98.945,98.945,98.945,98.945,201600000.0
2008-05-21 07:18:00,98.945,98.945,98.915,98.935,363800000.0
2008-05-21 07:19:00,98.935,98.935,98.9,98.915,443100010.0
2008-05-21 07:20:00,98.905,98.915,98.905,98.915,161800000.0
2008-05-21 07:21:00,98.915,98.925,98.915,98.915,72999999.0
2008-05-21 07:22:00,98.915,98.945,98.915,98.945,572300009.0
2008-05-21 07:23:00,98.945,98.985,98.945,98.975,572999999.0
2008-05-21 07:24:00,98.975,98.985,98.955,98.965,191300000.0
2008-05-21 07:25:00,98.965,98.965,98.955,98.965,115700000.0
2008-05-21 07:26:00,98.965,98.965,98.955,98.965,76100000.0
2008-05-21 07:27:00,98.965,98.975,98.955,98.975,214600001.0
2008-05-21 07:28:00,98.975,98.995,98.955,98.965,340400006.0
2008-05-21 07:29:00,98.955,99.015,98.955,99.015,617100012.0
2008-05-21 07:30:00,99.015,99.015,98.985,98.995,261800001.0
2008-05-21 07:31:00,98.995,98.995,98.975,98.985,138599999.0
2008-05-21 07:32:00,98.985,98.995,98.975,98.985,325700000.0
2008-05-21 07:33:00,98.985,99.005,98.975,99.005,391500007.0
2008-05-21 07:34:00,98.995,99.035,98.995,99.025,268400002.0
2008-05-21 07:35:00,99.025,99.035,99.005,99.015,203700000.0
2008-05-21 07:36:00,99.015,99.025,99.005,99.025,115600000.0
2008-05-21 07:37:00,99.015,99.025,99.005,99.005,193199999.0
2008-05-21 07:38:00,99.005,99.005,98.975,98.975,186500001.0
2008-05-21 07:39:00,98.975,98.985,98.955,98.975,489700000.0
2008-05-21 07:40:00,98.965,98.965,98.945,98.955,337999998.0
2008-05-21 07:41:00,98.955,98.975,98.945,98.975,446600000.0
2008-05-21 07:42:00,98.975,98.975,98.955,98.965,385100002.0
2008-05-21 07:43:00,98.965,98.985,98.96,98.985,314500000.0
2008-05-21 07:44:00,98.985,98.995,98.985,98.995,82100000.0
2008-05-21 07:45:00,98.995,99.015,98.985,98.995,618700003.0
2008-05-21 07:46:00,98.995,98.995,98.965,98.975,567400002.0
2008-05-21 07:47:00,98.975,98.985,98.965,98.985,288700001.0
2008-05-21 07:48:00,98.985,99.035,98.985,99.035,583000009.0
2008-05-21 07:49:00,99.035,99.055,99.015,99.015,986300001.0
2008-05-21 07:50:00,99.015,99.045,99.015,99.045,236500004.0
2008-05-21 07:51:00,99.045,99.045,99.015,99.015,427700003.0
2008-05-21 07:52:00,99.005,99.055,99.005,99.045,915000009.0
2008-05-21 07:53:00,99.045,99.065,99.035,99.055,1102700008.0
2008-05-21 07:54:00,99.065,99.075,99.055,99.055,767800004.0
2008-05-21 07:55:00,99.055,99.07,99.025,99.065,436899999.0
2008-05-21 07:56:00,99.065,99.085,99.055,99.065,696799999.0
2008-05-21 07:57:00,99.065,99.085,99.045,99.065,855000006.0
2008-05-21 07:58:00,99.055,99.095,99.055,99.095,282800000.0
2008-05-21 07:59:00,99.095,99.095,99.04,99.04,773500009.0
2008-05-21 08:00:00,99.045,99.085,99.015,99.065,628899999.0
2008-05-21 08:01:00,99.065,99.085,99.045,99.055,275399999.0
2008-05-21 08:02:00,99.045,99.055,98.995,99.015,576299998.0
2008-05-21 08:03:00,99.015,99.015,99.005,99.005,128499999.0
2008-05-21 08:04:00,99.015,99.015,98.985,99.005,271700000.0
2008-05-21 08:05:00,99.005,99.015,98.995,99.015,153400000.0
2008-05-21 08:06:00,99.015,99.015,99.005,99.015,98000000.0
2008-05-21 08:07:00,99.015,99.015,98.985,98.985,169800000.0
2008-05-21 08:08:00,98.985,98.995,98.975,98.985,115100000.0
2008-05-21 08:09:00,99.0,99.015,98.99,99.005,108700000.0
2008-05-21 08:10:00,99.005,99.015,98.995,99.015,189999999.0
2008-05-21 08:11:00,99.015,99.025,99.005,99.015,240800000.0
2008-05-21 08:12:00,99.015,99.03,99.015,99.025,312799999.0
2008-05-21 08:13:00,99.025,99.045,99.005,99.045,236300000.0
2008-05-21 08:14:00,99.035,99.05,99.035,99.05,145500000.0
2008-05-21 08:15:00,99.05,99.065,99.035,99.05,360399999.0
2008-05-21 08:16:00,99.05,99.055,99.04,99.055,180200000.0
2008-05-21 08:17:00,99.05,99.06,99.03,99.04,105800000.0
2008-05-21 08:18:00,99.035,99.05,99.02,99.035,92000000.0
2008-05-21 08:19:00,99.03,99.075,99.025,99.065,49100000.0
2008-05-21 08:20:00,99.065,99.085,99.06,99.075,24800000.0
2008-05-21 08:21:00,99.075,99.12,99.075,99.095,41000000.0
2008-05-21 08:22:00,99.095,99.115,99.09,99.1,29100000.0
2008-05-21 08:23:00,99.09,99.105,99.08,99.09,40400000.0
2008-05-21 08:24:00,99.09,99.1,99.08,99.1,26800000.0
2008-05-21 08:25:00,99.095,99.105,99.065,99.09,103000000.0
2008-05-21 08:26:00,99.1,99.11,99.075,99.08,44000000.0
2008-05-21 08:27:00,99.085,99.125,99.085,99.115,73100000.0
2008-05-21 08:28:00,99.115,99.12,99.105,99.12,59700000.0
2008-05-21 08:29:00,99.115,99.12,99.065,99.07,59300000.0
2008-05-21 08:30:00,99.075,99.085,99.06,99.075,67000000.0
2008-05-21 08:31:00,99.08,99.085,99.07,99.075,49100000.0
2008-05-21 08:32:00,99.075,99.11,99.065,99.11,51900000.0
2008-05-21 08:33:00,99.115,99.14,99.095,99.14,102000000.0
2008-05-21 08:34:00,99.135,99.16,99.135,99.155,41900000.0
2008-05-21 08:35:00,99.16,99.16,99.115,99.155,67900000.0
2008-05-21 08:36:00,99.155,99.155,99.13,99.145,54900000.0
2008-05-21 08:37:00,99.145,99.15,99.115,99.12,37500000.0
2008-05-21 08:38:00,99.125,99.125,99.09,99.09,30500000.0
2008-05-21 08:39:00,99.09,99.11,99.075,99.095,34000000.0
2008-05-21 08:40:00,99.085,99.12,99.08,99.115,68900000.0
2008-05-21 08:41:00,99.125,99.165,99.125,99.145,31400000.0
2008-05-21 08:42:00,99.14,99.15,99.12,99.12,35300000.0
2008-05-21 08:43:00,99.12,99.145,99.1,99.1,22200000.0
2008-05-21 08:44:00,99.105,99.11,99.08,99.08,43400000.0
2008-05-21 08:45:00,99.08,99.1,99.055,99.08,72800000.0
2008-05-21 08:46:00,99.085,99.13,99.085,99.115,64200000.0
2008-05-21 08:47:00,99.115,99.12,99.1,99.115,49300000.0
2008-05-21 08:48:00,99.115,99.135,99.095,99.135,72400000.0
2008-05-21 08:49:00,99.125,99.13,99.105,99.115,92800000.0
2008-05-21 08:50:00,99.115,99.125,99.105,99.125,52800000.0
2008-05-21 08:51:00,99.125,99.125,99.1,99.115,199300000.0
2008-05-21 08:52:00,99.115,99.14,99.105,99.115,80800000.0
2008-05-21 08:53:00,99.115,99.135,99.11,99.125,165700000.0
2008-05-21 08:54:00,99.12,99.155,99.12,99.155,195200000.0
2008-05-21 08:55:00,99.155,99.165,99.135,99.165,112800000.0
2008-05-21 08:56:00,99.165,99.17,99.135,99.145,96800000.0
2008-05-21 08:57:00,99.145,99.155,99.13,99.135,162200000.0
2008-05-21 08:58:00,99.135,99.16,99.125,99.16,94100000.0
2008-05-21 08:59:00,99.165,99.175,99.14,99.175,73700000.0
2008-05-21 09:00:00,99.175,99.205,99.165,99.2,216100000.0
2008-05-21 09:01:00,99.2,99.24,99.2,99.2,113600000.0
2008-05-21 09:02:00,99.195,99.205,99.17,99.2,149000000.0
2008-05-21 09:03:00,99.2,99.235,99.175,99.22,285700000.0
2008-05-21 09:04:00,99.22,99.225,99.205,99.22,113400000.0
2008-05-21 09:05:00,99.23,99.265,99.205,99.225,278200000.0
2008-05-21 09:06:00,99.225,99.225,99.185,99.195,132400000.0
2008-05-21 09:07:00,99.195,99.23,99.185,99.225,122500000.0
2008-05-21 09:08:00,99.23,99.275,99.23,99.275,36800000.0
2008-05-21 09:09:00,99.27,99.285,99.25,99.25,41000000.0
2008-05-21 09:10:00,99.255,99.26,99.205,99.23,128400000.0
2008-05-21 09:11:00,99.24,99.25,99.23,99.235,102900000.0
2008-05-21 09:12:00,99.24,99.245,99.195,99.215,216600000.0
2008-05-21 09:13:00,99.21,99.215,99.19,99.2,203500000.0
2008-05-21 09:14:00,99.205,99.21,99.19,99.195,169700000.0
2008-05-21 09:15:00,99.195,99.205,99.18,99.185,108600000.0
2008-05-21 09:16:00,99.19,99.23,99.165,99.2,245800000.0
2008-05-21 09:17:00,99.2,99.2,99.14,99.14,276800000.0
2008-05-21 09:18:00,99.14,99.17,99.125,99.125,52600000.0
2008-05-21 09:19:00,99.13,99.18,99.13,99.14,75400000.0
2008-05-21 09:20:00,99.14,99.15,99.09,99.09,69800000.0
2008-05-21 09:21:00,99.09,99.135,99.085,99.135,43900000.0
2008-05-21 09:22:00,99.135,99.16,99.125,99.13,34800000.0
2008-05-21 09:23:00,99.125,99.135,99.105,99.115,23900000.0
2008-05-21 09:24:00,99.11,99.14,99.11,99.12,25200000.0
2008-05-21 09:25:00,99.12,99.125,99.065,99.065,80900000.0
2008-05-21 09:26:00,99.065,99.075,99.03,99.04,62800000.0
2008-05-21 09:27:00,99.04,99.055,99.025,99.03,76700000.0
2008-05-21 09:28:00,99.025,99.025,98.965,98.98,246800000.0
2008-05-21 09:29:00,98.975,99.005,98.915,98.925,220900000.0
2008-05-21 09:30:00,98.925,98.98,98.905,98.975,253000000.0
2008-05-21 09:31:00,98.985,99.025,98.975,99.01,156300000.0
2008-05-21 09:32:00,99.01,99.02,98.97,98.97,62300000.0
2008-05-21 09:33:00,98.97,99.02,98.97,99.01,83300000.0
2008-05-21 09:34:00,99.01,99.035,99.0,99.025,63300000.0
2008-05-21 09:35:00,99.02,99.06,99.015,99.055,42900000.0
2008-05-21 09:36:00,99.05,99.055,99.04,99.04,44800000.0
2008-05-21 09:37:00,99.04,99.065,99.04,99.06,19800000.0
2008-05-21 09:38:00,99.055,99.065,99.045,99.055,10800000.0
2008-05-21 09:39:00,99.055,99.055,99.025,99.025,47200000.0
2008-05-21 09:40:00,99.035,99.05,99.025,99.03,42600000.0
2008-05-21 09:41:00,99.035,99.045,99.015,99.025,65800000.0
2008-05-21 09:42:00,99.02,99.03,99.0,99.01,106100000.0
2008-05-21 09:43:00,99.01,99.015,98.995,99.005,51100000.0
2008-05-21 09:44:00,99.01,99.01,98.99,98.99,6800000.0
2008-05-21 09:45:00,98.99,98.995,98.97,98.975,22700000.0
2008-05-21 09:46:00,98.98,98.99,98.98,98.99,16400000.0
2008-05-21 09:47:00,98.995,98.995,98.97,98.975,83700000.0
2008-05-21 09:48:00,98.975,98.995,98.975,98.985,40000000.0
2008-05-21 09:49:00,98.985,99.015,98.985,99.0,38500000.0
2008-05-21 09:50:00,99.0,99.005,98.985,98.995,39800000.0
2008-05-21 09:51:00,98.99,99.01,98.985,98.995,37700000.0
2008-05-21 09:52:00,98.99,99.005,98.97,98.98,71000000.0
2008-05-21 09:53:00,98.985,99.015,98.985,99.0,40700000.0
2008-05-21 09:54:00,98.99,99.0,98.98,98.99,22400000.0
2008-05-21 09:55:00,98.985,98.985,98.95,98.965,32800000.0
2008-05-21 09:56:00,98.965,98.98,98.96,98.98,18400000.0
2008-05-21 09:57:00,98.98,99.01,98.97,99.0,43400000.0
2008-05-21 09:58:00,99.005,99.035,99.0,99.005,32200000.0
2008-05-21 09:59:00,99.0,99.03,98.985,98.995,67500000.0
2008-05-21 10:00:00,99.005,99.035,98.925,99.025,453700000.0
2008-05-21 10:01:00,99.035,99.045,98.995,99.015,484300000.0
2008-05-21 10:02:00,99.01,99.135,99.005,99.13,184300000.0
2008-05-21 10:03:00,99.125,99.2,99.105,99.19,213400000.0
2008-05-21 10:04:00,99.19,99.27,99.18,99.23,263100000.0
2008-05-21 10:05:00,99.225,99.32,99.225,99.31,290700000.0
2008-05-21 10:06:00,99.305,99.315,99.265,99.275,405600000.0
2008-05-21 10:07:00,99.265,99.27,99.135,99.145,291100000.0
2008-05-21 10:08:00,99.155,99.17,99.13,99.15,168100000.0
2008-05-21 10:09:00,99.15,99.15,99.105,99.105,114400000.0
2008-05-21 10:10:00,99.105,99.215,99.105,99.215,152646171.0
2008-05-21 10:11:00,99.215,99.265,99.215,99.235,156500000.0
2008-05-21 10:12:00,99.24,99.27,99.225,99.225,423100000.0
2008-05-21 10:13:00,99.235,99.28,99.215,99.275,260000000.0
2008-05-21 10:14:00,99.28,99.31,99.225,99.235,299200000.0
2008-05-21 10:15:00,99.24,99.275,99.225,99.25,231900000.0
2008-05-21 10:16:00,99.26,99.26,99.215,99.235,170700000.0
2008-05-21 10:17:00,99.235,99.25,99.2,99.25,112700000.0
2008-05-21 10:18:00,99.25,99.255,99.23,99.24,210600000.0
2008-05-21 10:19:00,99.24,99.27,99.235,99.245,61200000.0
2008-05-21 10:20:00,99.25,99.325,99.25,99.32,93200000.0
2008-05-21 10:21:00,99.315,99.315,99.245,99.255,187400000.0
2008-05-21 10:22:00,99.265,99.285,99.235,99.235,124538513.0
2008-05-21 10:23:00,99.24,99.25,99.195,99.24,107000000.0
2008-05-21 10:24:00,99.24,99.265,99.225,99.25,127300000.0
2008-05-21 10:25:00,99.25,99.275,99.245,99.265,105400000.0
2008-05-21 10:26:00,99.26,99.27,99.245,99.25,116300000.0
2008-05-21 10:27:00,99.255,99.275,99.2,99.2,115800000.0
2008-05-21 10:28:00,99.205,99.22,99.195,99.22,34600000.0
2008-05-21 10:29:00,99.215,99.27,99.215,99.265,29100000.0
2008-05-21 10:30:00,99.265,99.305,99.26,99.285,100400000.0
2008-05-21 10:31:00,99.285,99.385,99.285,99.36,91000000.0
2008-05-21 10:32:00,99.36,99.37,99.305,99.325,138100000.0
2008-05-21 10:33:00,99.335,99.36,99.33,99.345,91000000.0
2008-05-21 10:34:00,99.345,99.38,99.305,99.305,110800000.0
2008-05-21 10:35:00,99.295,99.305,99.285,99.295,192200000.0
2008-05-21 10:36:00,99.305,99.315,99.3,99.305,43900000.0
2008-05-21 10:37:00,99.305,99.305,99.265,99.265,133700000.0
2008-05-21 10:38:00,99.26,99.26,99.245,99.255,84930855.0
2008-05-21 10:39:00,99.26,99.285,99.255,99.27,168100000.0
2008-05-21 10:40:00,99.27,99.285,99.255,99.275,190900000.0
2008-05-21 10:41:00,99.285,99.335,99.28,99.28,301700000.0
2008-05-21 10:42:00,99.29,99.325,99.285,99.31,57800000.0
2008-05-21 10:43:00,99.31,99.345,99.295,99.345,71300000.0
2008-05-21 10:44:00,99.34,99.365,99.31,99.31,67900000.0
2008-05-21 10:45:00,99.31,99.315,99.27,99.275,91400000.0
2008-05-21 10:46:00,99.275,99.32,99.265,99.31,34200000.0
2008-05-21 10:47:00,99.305,99.315,99.285,99.29,57300000.0
2008-05-21 10:48:00,99.295,99.305,99.29,99.29,23300000.0
2008-05-21 10:49:00,99.29,99.315,99.28,99.305,84400000.0
2008-05-21 10:50:00,99.305,99.335,99.305,99.335,84600000.0
2008-05-21 10:51:00,99.335,99.355,99.325,99.33,151600000.0
2008-05-21 10:52:00,99.33,99.375,99.305,99.31,164300000.0
2008-05-21 10:53:00,99.315,99.315,99.3,99.31,106700000.0
2008-05-21 10:54:00,99.315,99.325,99.29,99.31,136100000.0
2008-05-21 10:55:00,99.32,99.41,99.31,99.405,79000000.0
2008-05-21 10:56:00,99.405,99.44,99.395,99.435,65300000.0
2008-05-21 10:57:00,99.445,99.505,99.435,99.505,200200000.0
2008-05-21 10:58:00,99.505,99.54,99.415,99.415,432600000.0
2008-05-21 10:59:00,99.415,99.49,99.415,99.475,371900000.0
2008-05-21 11:00:00,99.485,99.505,99.475,99.505,177400000.0
2008-05-21 11:01:00,99.505,99.535,99.495,99.505,360200000.0
2008-05-21 11:02:00,99.505,99.54,99.505,99.515,262500000.0
2008-05-21 11:03:00,99.52,99.525,99.49,99.49,202900000.0
2008-05-21 11:04:00,99.495,99.53,99.475,99.485,189400000.0
2008-05-21 11:05:00,99.485,99.505,99.475,99.49,229800000.0
2008-05-21 11:06:00,99.49,99.51,99.485,99.5,83000000.0
2008-05-21 11:07:00,99.495,99.5,99.465,99.5,212800000.0
2008-05-21 11:08:00,99.495,99.525,99.48,99.505,95100000.0
2008-05-21 11:09:00,99.495,99.525,99.475,99.48,208400000.0
2008-05-21 11:10:00,99.48,99.495,99.47,99.475,204900000.0
2008-05-21 11:11:00,99.475,99.575,99.465,99.575,224700000.0
2008-05-21 11:12:00,99.575,99.59,99.54,99.59,87000000.0
2008-05-21 11:13:00,99.59,99.62,99.565,99.565,165900000.0
2008-05-21 11:14:00,99.565,99.575,99.545,99.55,294200000.0
2008-05-21 11:15:00,99.555,99.555,99.525,99.545,93800000.0
2008-05-21 11:16:00,99.545,99.55,99.525,99.535,53400000.0
2008-05-21 11:17:00,99.53,99.565,99.53,99.565,36500000.0
2008-05-21 11:18:00,99.565,99.57,99.545,99.555,54200000.0
2008-05-21 11:19:00,99.565,99.57,99.54,99.57,35600000.0
2008-05-21 11:20:00,99.575,99.59,99.56,99.585,28700000.0
2008-05-21 11:21:00,99.585,99.625,99.58,99.61,78200000.0
2008-05-21 11:22:00,99.605,99.615,99.575,99.59,131400000.0
2008-05-21 11:23:00,99.595,99.605,99.565,99.565,152700000.0
2008-05-21 11:24:00,99.56,99.57,99.525,99.55,69800000.0
2008-05-21 11:25:00,99.56,99.59,99.535,99.575,296300000.0
2008-05-21 11:26:00,99.575,99.585,99.56,99.585,264200000.0
2008-05-21 11:27:00,99.595,99.595,99.565,99.57,347400000.0
2008-05-21 11:28:00,99.585,99.635,99.565,99.62,284800000.0
2008-05-21 11:29:00,99.62,99.725,99.62,99.675,431100000.0
2008-05-21 11:30:00,99.675,99.76,99.67,99.755,376400000.0
2008-05-21 11:31:00,99.75,99.775,99.745,99.76,364400000.0
2008-05-21 11:32:00,99.765,99.8,99.755,99.8,332700000.0
2008-05-21 11:33:00,99.795,99.795,99.745,99.77,237500000.0
2008-05-21 11:34:00,99.77,99.775,99.725,99.725,231800000.0
2008-05-21 11:35:00,99.725,99.725,99.71,99.71,234300000.0
2008-05-21 11:36:00,99.71,99.72,99.675,99.705,442100000.0
2008-05-21 11:37:00,99.7,99.705,99.675,99.685,237800000.0
2008-05-21 11:38:00,99.685,99.705,99.665,99.665,288200000.0
2008-05-21 11:39:00,99.665,99.68,99.655,99.675,245300000.0
2008-05-21 11:40:00,99.675,99.685,99.655,99.655,173800000.0
2008-05-21 11:41:00,99.655,99.715,99.655,99.695,631300000.0
2008-05-21 11:42:00,99.695,99.705,99.675,99.7,397300000.0
2008-05-21 11:43:00,99.705,99.73,99.67,99.685,388600000.0
2008-05-21 11:44:00,99.685,99.71,99.675,99.7,231500000.0
2008-05-21 11:45:00,99.71,99.715,99.7,99.7,96000000.0
2008-05-21 11:46:00,99.705,99.725,99.695,99.715,246700000.0
2008-05-21 11:47:00,99.715,99.725,99.68,99.685,528300000.0
2008-05-21 11:48:00,99.685,99.685,99.665,99.67,217300000.0
2008-05-21 11:49:00,99.67,99.68,99.655,99.665,166300000.0
2008-05-21 11:50:00,99.67,99.675,99.655,99.67,89600000.0
2008-05-21 11:51:00,99.675,99.685,99.655,99.665,194800000.0
2008-05-21 11:52:00,99.67,99.68,99.665,99.675,444600000.0
2008-05-21 11:53:00,99.675,99.685,99.655,99.655,354900000.0
2008-05-21 11:54:00,99.655,99.665,99.625,99.635,319200000.0
2008-05-21 11:55:00,99.64,99.64,99.615,99.62,174000000.0
2008-05-21 11:56:00,99.625,99.655,99.625,99.645,350100000.0
2008-05-21 11:57:00,99.645,99.655,99.615,99.645,348000000.0
2008-05-21 11:58:00,99.645,99.645,99.595,99.6,400700000.0
2008-05-21 11:59:00,99.595,99.615,99.565,99.565,557800000.0
2008-05-21 12:00:00,99.575,99.575,99.555,99.575,236700000.0
2008-05-21 12:01:00,99.57,99.575,99.56,99.56,194300000.0
2008-05-21 12:02:00,99.565,99.585,99.535,99.535,502400000.0
2008-05-21 12:03:00,99.535,99.54,99.495,99.54,555900000.0
2008-05-21 12:04:00,99.535,99.545,99.515,99.535,621300001.0
2008-05-21 12:05:00,99.54,99.545,99.515,99.525,550700000.0
2008-05-21 12:06:00,99.535,99.555,99.515,99.535,671700000.0
2008-05-21 12:07:00,99.54,99.545,99.53,99.535,479600000.0
2008-05-21 12:08:00,99.535,99.535,99.49,99.505,473100000.0
2008-05-21 12:09:00,99.51,99.52,99.475,99.475,274200000.0
2008-05-21 12:10:00,99.475,99.485,99.445,99.455,420600000.0
2008-05-21 12:11:00,99.465,99.485,99.455,99.485,217900000.0
2008-05-21 12:12:00,99.47,99.475,99.43,99.435,300600000.0
2008-05-21 12:13:00,99.435,99.445,99.405,99.415,309500000.0
2008-05-21 12:14:00,99.41,99.425,99.395,99.395,790700000.0
2008-05-21 12:15:00,99.4,99.44,99.395,99.44,425900000.0
2008-05-21 12:16:00,99.435,99.49,99.435,99.485,203000000.0
2008-05-21 12:17:00,99.48,99.505,99.48,99.505,16900000.0
2008-05-21 12:18:00,99.5,99.5,99.49,99.495,11100000.0
2008-05-21 12:19:00,99.495,99.5,99.485,99.495,20300000.0
2008-05-21 12:20:00,99.495,99.5,99.485,99.495,21300000.0
2008-05-21 12:21:00,99.5,99.56,99.495,99.54,77700000.0
2008-05-21 12:22:00,99.535,99.55,99.53,99.535,83400000.0
2008-05-21 12:23:00,99.53,99.53,99.5,99.51,44100000.0
2008-05-21 12:24:00,99.515,99.54,99.515,99.52,40200000.0
2008-05-21 12:25:00,99.52,99.565,99.505,99.525,98200000.0
2008-05-21 12:26:00,99.525,99.55,99.52,99.545,36100000.0
2008-05-21 12:27:00,99.545,99.565,99.53,99.53,69000000.0
2008-05-21 12:28:00,99.535,99.535,99.485,99.49,59100000.0
2008-05-21 12:29:00,99.495,99.54,99.495,99.53,62300000.0
2008-05-21 12:30:00,99.54,99.54,99.5,99.51,78900000.0
2008-05-21 12:31:00,99.505,99.525,99.49,99.495,231700000.0
2008-05-21 12:32:00,99.495,99.5,99.455,99.455,256200000.0
2008-05-21 12:33:00,99.455,99.475,99.415,99.425,264300000.0
2008-05-21 12:34:00,99.425,99.455,99.39,99.405,218000000.0
2008-05-21 12:35:00,99.415,99.45,99.385,99.435,197600000.0
2008-05-21 12:36:00,99.435,99.47,99.425,99.46,35300000.0
2008-05-21 12:37:00,99.45,99.49,99.445,99.46,38800000.0
2008-05-21 12:38:00,99.46,99.505,99.44,99.48,56700000.0
2008-05-21 12:39:00,99.49,99.505,99.465,99.5,58400000.0
2008-05-21 12:40:00,99.5,99.51,99.48,99.49,43100000.0
2008-05-21 12:41:00,99.505,99.505,99.44,99.455,36200000.0
2008-05-21 12:42:00,99.455,99.47,99.45,99.45,10400000.0
2008-05-21 12:43:00,99.455,99.465,99.37,99.375,64700000.0
2008-05-21 12:44:00,99.375,99.38,99.355,99.375,44200000.0
2008-05-21 12:45:00,99.37,99.39,99.35,99.375,34700000.0
2008-05-21 12:46:00,99.375,99.4,99.365,99.4,18600000.0
2008-05-21 12:47:00,99.395,99.415,99.39,99.41,24800000.0
2008-05-21 12:48:00,99.415,99.455,99.405,99.44,70500000.0
2008-05-21 12:49:00,99.445,99.445,99.41,99.415,56700000.0
2008-05-21 12:50:00,99.415,99.43,99.4,99.43,117000000.0
2008-05-21 12:51:00,99.425,99.505,99.405,99.495,244800000.0
2008-05-21 12:52:00,99.465,99.495,99.39,99.39,135700000.0
2008-05-21 12:53:00,99.395,99.445,99.39,99.44,59700000.0
2008-05-21 12:54:00,99.435,99.485,99.435,99.45,114700000.0
2008-05-21 12:55:00,99.445,99.48,99.435,99.465,122300000.0
2008-05-21 12:56:00,99.47,99.47,99.41,99.41,41700000.0
2008-05-21 12:57:00,99.415,99.425,99.385,99.4,71700000.0
2008-05-21 12:58:00,99.39,99.415,99.345,99.39,91900000.0
2008-05-21 12:59:00,99.39,99.415,99.365,99.375,142200000.0
2008-05-21 13:00:00,99.375,99.425,99.365,99.425,693900000.0
2008-05-21 13:01:00,99.425,99.445,99.38,99.385,391800000.0
2008-05-21 13:02:00,99.38,99.41,99.34,99.345,131600000.0
2008-05-21 13:03:00,99.35,99.395,99.345,99.39,119500000.0
2008-05-21 13:04:00,99.395,99.475,99.39,99.47,70700000.0
2008-05-21 13:05:00,99.465,99.485,99.44,99.455,53200000.0
2008-05-21 13:06:00,99.455,99.525,99.445,99.525,73500000.0
2008-05-21 13:07:00,99.525,99.555,99.52,99.535,135100000.0
2008-05-21 13:08:00,99.535,99.535,99.51,99.52,76700000.0
2008-05-21 13:09:00,99.52,99.52,99.485,99.5,164000000.0
2008-05-21 13:10:00,99.505,99.545,99.49,99.535,92800000.0
2008-05-21 13:11:00,99.53,99.635,99.53,99.635,253600000.0
2008-05-21 13:12:00,99.625,99.645,99.61,99.625,216000000.0
2008-05-21 13:13:00,99.625,99.665,99.615,99.665,253700000.0
2008-05-21 13:14:00,99.655,99.715,99.645,99.705,365700000.0
2008-05-21 13:15:00,99.705,99.705,99.675,99.695,201900000.0
2008-05-21 13:16:00,99.695,99.71,99.665,99.705,373700000.0
2008-05-21 13:17:00,99.705,99.705,99.685,99.685,441700000.0
2008-05-21 13:18:00,99.685,99.685,99.615,99.625,351000000.0
2008-05-21 13:19:00,99.625,99.685,99.625,99.675,249100000.0
2008-05-21 13:20:00,99.67,99.675,99.645,99.65,314300000.0
2008-05-21 13:21:00,99.645,99.67,99.635,99.665,564300000.0
2008-05-21 13:22:00,99.665,99.665,99.625,99.645,331400000.0
2008-05-21 13:23:00,99.645,99.645,99.615,99.615,278400000.0
2008-05-21 13:24:00,99.615,99.645,99.615,99.625,184700000.0
2008-05-21 13:25:00,99.63,99.63,99.585,99.585,309000000.0
2008-05-21 13:26:00,99.585,99.595,99.565,99.565,416100000.0
2008-05-21 13:27:00,99.565,99.565,99.515,99.515,275100000.0
2008-05-21 13:28:00,99.51,99.515,99.435,99.475,514200000.0
2008-05-21 13:29:00,99.475,99.5,99.45,99.455,313000000.0
2008-05-21 13:30:00,99.455,99.5,99.415,99.5,482100000.0
2008-05-21 13:31:00,99.5,99.525,99.495,99.525,138400000.0
2008-05-21 13:32:00,99.525,99.545,99.485,99.485,179100000.0
2008-05-21 13:33:00,99.49,99.505,99.475,99.475,622200000.0
2008-05-21 13:34:00,99.47,99.495,99.47,99.495,150900000.0
2008-05-21 13:35:00,99.495,99.5,99.455,99.465,462700000.0
2008-05-21 13:36:00,99.465,99.49,99.455,99.49,395900000.0
2008-05-21 13:37:00,99.485,99.495,99.465,99.465,318100000.0
2008-05-21 13:38:00,99.465,99.475,99.405,99.405,824900000.0
2008-05-21 13:39:00,99.405,99.49,99.405,99.475,650000000.0
2008-05-21 13:40:00,99.475,99.495,99.465,99.475,1032299999.0
2008-05-21 13:41:00,99.475,99.475,99.4,99.445,714800000.0
2008-05-21 13:42:00,99.445,99.515,99.445,99.515,690000000.0
2008-05-21 13:43:00,99.515,99.525,99.475,99.485,614600000.0
2008-05-21 13:44:00,99.485,99.555,99.465,99.55,544400000.0
2008-05-21 13:45:00,99.55,99.565,99.495,99.505,301500000.0
2008-05-21 13:46:00,99.505,99.575,99.495,99.55,712800000.0
2008-05-21 13:47:00,99.555,99.56,99.535,99.555,906000000.0
2008-05-21 13:48:00,99.555,99.595,99.555,99.575,508000000.0
2008-05-21 13:49:00,99.575,99.585,99.565,99.575,462900000.0
2008-05-21 13:50:00,99.575,99.575,99.525,99.565,286600000.0
2008-05-21 13:51:00,99.565,99.595,99.565,99.585,256700000.0
2008-05-21 13:52:00,99.585,99.595,99.565,99.57,212200000.0
2008-05-21 13:53:00,99.565,99.57,99.55,99.56,44800000.0
2008-05-21 13:54:00,99.555,99.555,99.535,99.545,210000000.0
2008-05-21 13:55:00,99.54,99.55,99.525,99.535,276500000.0
2008-05-21 13:56:00,99.535,99.575,99.535,99.57,595600000.0
2008-05-21 13:57:00,99.57,99.57,99.57,99.57,29000000.0
2008-05-21 13:58:00,99.57,99.605,99.565,99.59,191000000.0
2008-05-21 13:59:00,99.595,99.6,99.565,99.585,383100000.0
2008-05-21 14:00:00,99.585,99.615,99.58,99.585,489400000.0
2008-05-21 14:01:00,99.59,99.59,99.545,99.585,273200000.0
2008-05-21 14:02:00,99.59,99.615,99.585,99.605,173500000.0
2008-05-21 14:03:00,99.605,99.61,99.59,99.605,168200000.0
2008-05-21 14:04:00,99.605,99.615,99.585,99.6,175000000.0
2008-05-21 14:05:00,99.595,99.615,99.565,99.565,375800000.0
2008-05-21 14:06:00,99.565,99.575,99.555,99.555,311900000.0
2008-05-21 14:07:00,99.555,99.565,99.545,99.545,385400000.0
2008-05-21 14:08:00,99.545,99.555,99.535,99.545,184400000.0
2008-05-21 14:09:00,99.55,99.56,99.505,99.505,388800000.0
2008-05-21 14:10:00,99.505,99.51,99.505,99.505,111500000.0
2008-05-21 14:11:00,99.51,99.555,99.495,99.545,306600000.0
2008-05-21 14:12:00,99.545,99.58,99.545,99.58,147200000.0
2008-05-21 14:13:00,99.585,99.615,99.575,99.58,211300000.0
2008-05-21 14:14:00,99.58,99.605,99.57,99.595,163900000.0
2008-05-21 14:15:00,99.595,99.635,99.595,99.635,297400000.0
2008-05-21 14:16:00,99.635,99.655,99.605,99.62,262600000.0
2008-05-21 14:17:00,99.615,99.65,99.61,99.64,323900000.0
2008-05-21 14:18:00,99.64,99.665,99.585,99.585,309200000.0
2008-05-21 14:19:00,99.585,99.63,99.585,99.63,224500000.0
2008-05-21 14:20:00,99.635,99.645,99.595,99.6,321600000.0
2008-05-21 14:21:00,99.595,99.635,99.555,99.615,701000000.0
2008-05-21 14:22:00,99.62,99.645,99.605,99.605,268600000.0
2008-05-21 14:23:00,99.605,99.645,99.605,99.645,169200000.0
2008-05-21 14:24:00,99.645,99.645,99.625,99.635,303000000.0
2008-05-21 14:25:00,99.635,99.66,99.63,99.645,185400000.0
2008-05-21 14:26:00,99.645,99.645,99.625,99.625,95600000.0
2008-05-21 14:27:00,99.625,99.675,99.625,99.665,358600000.0
2008-05-21 14:28:00,99.665,99.675,99.635,99.635,191400000.0
2008-05-21 14:29:00,99.635,99.635,99.605,99.625,328400000.0
2008-05-21 14:30:00,99.625,99.625,99.585,99.595,263700000.0
2008-05-21 14:31:00,99.595,99.625,99.575,99.595,280900000.0
2008-05-21 14:32:00,99.595,99.615,99.585,99.605,456500000.0
2008-05-21 14:33:00,99.605,99.625,99.595,99.6,373400000.0
2008-05-21 14:34:00,99.6,99.6,99.575,99.585,313200000.0
2008-05-21 14:35:00,99.585,99.585,99.57,99.585,262400000.0
2008-05-21 14:36:00,99.59,99.6,99.54,99.545,226900000.0
2008-05-21 14:37:00,99.535,99.55,99.53,99.53,152700000.0
2008-05-21 14:38:00,99.525,99.525,99.505,99.52,217700000.0
2008-05-21 14:39:00,99.525,99.555,99.515,99.515,242400000.0
2008-05-21 14:40:00,99.515,99.525,99.5,99.51,195400000.0
2008-05-21 14:41:00,99.505,99.525,99.485,99.485,299400000.0
2008-05-21 14:42:00,99.49,99.525,99.475,99.515,282300000.0
2008-05-21 14:43:00,99.515,99.535,99.505,99.535,150300000.0
2008-05-21 14:44:00,99.515,99.525,99.485,99.5,387500000.0
2008-05-21 14:45:00,99.505,99.525,99.505,99.515,110300000.0
2008-05-21 14:46:00,99.515,99.52,99.475,99.475,253000000.0
2008-05-21 14:47:00,99.475,99.52,99.465,99.515,313200000.0
2008-05-21 14:48:00,99.52,99.555,99.52,99.525,98800000.0
2008-05-21 14:49:00,99.53,99.53,99.495,99.5,51400000.0
2008-05-21 14:50:00,99.505,99.555,99.5,99.545,80800000.0
2008-05-21 14:51:00,99.545,99.6,99.54,99.585,102600000.0
2008-05-21 14:52:00,99.585,99.585,99.505,99.525,171800000.0
2008-05-21 14:53:00,99.52,99.54,99.515,99.54,123200000.0
2008-05-21 14:54:00,99.535,99.565,99.53,99.545,124800000.0
2008-05-21 14:55:00,99.55,99.56,99.515,99.515,153900000.0
2008-05-21 14:56:00,99.515,99.545,99.515,99.53,90700000.0
2008-05-21 14:57:00,99.535,99.545,99.51,99.515,216700000.0
2008-05-21 14:58:00,99.505,99.55,99.49,99.55,119700000.0
2008-05-21 14:59:00,99.555,99.565,99.54,99.545,214200000.0
2008-05-21 15:00:00,99.545,99.57,99.545,99.545,176800000.0
2008-05-21 15:01:00,99.545,99.575,99.535,99.545,171000000.0
2008-05-21 15:02:00,99.545,99.58,99.545,99.57,35700000.0
2008-05-21 15:03:00,99.565,99.595,99.56,99.59,112200000.0
2008-05-21 15:04:00,99.585,99.63,99.585,99.625,247800000.0
2008-05-21 15:05:00,99.625,99.665,99.615,99.665,553600001.0
2008-05-21 15:06:00,99.665,99.695,99.65,99.665,325300000.0
2008-05-21 15:07:00,99.665,99.685,99.655,99.675,353800000.0
2008-05-21 15:08:00,99.675,99.71,99.655,99.71,378700000.0
2008-05-21 15:09:00,99.71,99.725,99.695,99.71,246500000.0
2008-05-21 15:10:00,99.705,99.715,99.665,99.67,250800000.0
2008-05-21 15:11:00,99.675,99.705,99.65,99.695,293100000.0
2008-05-21 15:12:00,99.695,99.715,99.67,99.69,171500000.0
2008-05-21 15:13:00,99.695,99.705,99.665,99.675,327000000.0
2008-05-21 15:14:00,99.675,99.695,99.665,99.665,162300000.0
2008-05-21 15:15:00,99.67,99.685,99.655,99.665,83500000.0
2008-05-21 15:16:00,99.665,99.675,99.635,99.645,168900000.0
2008-05-21 15:17:00,99.65,99.665,99.64,99.64,32300000.0
2008-05-21 15:18:00,99.64,99.655,99.625,99.64,50600000.0
2008-05-21 15:19:00,99.63,99.665,99.63,99.655,57400000.0
2008-05-21 15:20:00,99.655,99.665,99.635,99.655,286100000.0
2008-05-21 15:21:00,99.655,99.68,99.64,99.65,292500000.0
2008-05-21 15:22:00,99.645,99.665,99.635,99.65,337400000.0
2008-05-21 15:23:00,99.655,99.665,99.64,99.645,106100000.0
2008-05-21 15:24:00,99.645,99.655,99.63,99.64,173400000.0
2008-05-21 15:25:00,99.635,99.69,99.635,99.675,225100000.0
2008-05-21 15:26:00,99.675,99.715,99.655,99.705,136900000.0
2008-05-21 15:27:00,99.705,99.735,99.7,99.725,191900000.0
2008-05-21 15:28:00,99.725,99.755,99.715,99.74,99900000.0
2008-05-21 15:29:00,99.735,99.74,99.715,99.725,66200000.0
2008-05-21 15:30:00,99.73,99.745,99.71,99.71,124700000.0
2008-05-21 15:31:00,99.71,99.72,99.685,99.715,87100000.0
2008-05-21 15:32:00,99.71,99.745,99.7,99.725,269300000.0
2008-05-21 15:33:00,99.725,99.725,99.685,99.715,62300000.0
2008-05-21 15:34:00,99.71,99.71,99.665,99.685,112800000.0
2008-05-21 15:35:00,99.68,99.685,99.655,99.655,34400000.0
2008-05-21 15:36:00,99.655,99.695,99.645,99.675,95700000.0
2008-05-21 15:37:00,99.67,99.725,99.67,99.705,77100000.0
2008-05-21 15:38:00,99.705,99.735,99.695,99.725,163500000.0
2008-05-21 15:39:00,99.725,99.75,99.715,99.74,200100000.0
2008-05-21 15:40:00,99.745,99.795,99.735,99.785,472800000.0
2008-05-21 15:41:00,99.785,99.79,99.765,99.785,218000000.0
2008-05-21 15:42:00,99.775,99.805,99.775,99.785,208300000.0
2008-05-21 15:43:00,99.795,99.805,99.745,99.745,109000000.0
2008-05-21 15:44:00,99.75,99.765,99.735,99.735,74400000.0
2008-05-21 15:45:00,99.735,99.765,99.73,99.74,320700000.0
2008-05-21 15:46:00,99.735,99.755,99.735,99.745,120300000.0
2008-05-21 15:47:00,99.75,99.75,99.695,99.7,130600000.0
2008-05-21 15:48:00,99.7,99.71,99.65,99.68,205600000.0
2008-05-21 15:49:00,99.675,99.68,99.64,99.675,343100000.0
2008-05-21 15:50:00,99.675,99.695,99.63,99.63,323100000.0
2008-05-21 15:51:00,99.625,99.635,99.615,99.635,214100000.0
2008-05-21 15:52:00,99.635,99.645,99.62,99.625,174900000.0
2008-05-21 15:53:00,99.62,99.635,99.585,99.6,122600000.0
2008-05-21 15:54:00,99.605,99.655,99.585,99.615,201800000.0
2008-05-21 15:55:00,99.615,99.665,99.615,99.655,347600000.0
2008-05-21 15:56:00,99.655,99.655,99.61,99.615,207100000.0
2008-05-21 15:57:00,99.62,99.625,99.595,99.595,188300000.0
2008-05-21 15:58:00,99.595,99.615,99.58,99.605,83000000.0
2008-05-21 15:59:00,99.61,99.61,99.53,99.565,69800000.0
2008-05-21 16:00:00,99.565,99.6,99.55,99.575,40400000.0
2008-05-21 16:01:00,99.585,99.605,99.58,99.6,36200000.0
2008-05-21 16:02:00,99.6,99.6,99.505,99.525,62000000.0
2008-05-21 16:03:00,99.525,99.565,99.525,99.535,65800000.0
2008-05-21 16:04:00,99.54,99.585,99.52,99.565,89800000.0
2008-05-21 16:05:00,99.56,99.605,99.56,99.585,36200000.0
2008-05-21 16:06:00,99.59,99.645,99.585,99.645,121900000.0
2008-05-21 16:07:00,99.645,99.66,99.625,99.655,87100000.0
2008-05-21 16:08:00,99.65,99.66,99.635,99.635,34700000.0
2008-05-21 16:09:00,99.625,99.645,99.615,99.625,83200000.0
2008-05-21 16:10:00,99.625,99.64,99.605,99.63,77900000.0
2008-05-21 16:11:00,99.63,99.65,99.615,99.62,46800000.0
2008-05-21 16:12:00,99.62,99.635,99.615,99.635,44000000.0
2008-05-21 16:13:00,99.63,99.66,99.63,99.645,36300000.0
2008-05-21 16:14:00,99.65,99.65,99.555,99.57,134000000.0
2008-05-21 16:15:00,99.575,99.655,99.565,99.565,67600000.0
2008-05-21 16:16:00,99.565,99.575,99.53,99.565,62300000.0
2008-05-21 16:17:00,99.565,99.57,99.54,99.56,115200000.0
2008-05-21 16:18:00,99.56,99.605,99.55,99.59,38600000.0
2008-05-21 16:19:00,99.59,99.625,99.56,99.625,65300000.0
2008-05-21 16:20:00,99.625,99.7,99.62,99.69,122500000.0
2008-05-21 16:21:00,99.695,99.71,99.635,99.65,222900000.0
2008-05-21 16:22:00,99.65,99.65,99.615,99.615,63700000.0
2008-05-21 16:23:00,99.615,99.625,99.585,99.615,56300000.0
2008-05-21 16:24:00,99.615,99.65,99.605,99.64,29100000.0
2008-05-21 16:25:00,99.645,99.685,99.635,99.635,120900000.0
2008-05-21 16:26:00,99.635,99.64,99.61,99.61,107300000.0
2008-05-21 16:27:00,99.615,99.675,99.59,99.6,274100000.0
2008-05-21 16:28:00,99.6,99.61,99.58,99.605,89100000.0
2008-05-21 16:29:00,99.605,99.655,99.595,99.615,78400000.0
2008-05-21 16:30:00,99.61,99.615,99.52,99.555,239600000.0
2008-05-21 16:31:00,99.555,99.62,99.55,99.585,74200000.0
2008-05-21 16:32:00,99.585,99.585,99.545,99.575,251200000.0
2008-05-21 16:33:00,99.58,99.615,99.565,99.615,130900000.0
2008-05-21 16:34:00,99.61,99.67,99.595,99.67,138000000.0
2008-05-21 16:35:00,99.665,99.665,99.575,99.595,689500000.0
2008-05-21 16:36:00,99.595,99.595,99.545,99.545,341900000.0
2008-05-21 16:37:00,99.555,99.635,99.55,99.615,250000000.0
2008-05-21 16:38:00,99.615,99.665,99.585,99.635,402500000.0
2008-05-21 16:39:00,99.64,99.64,99.575,99.6,153800000.0
2008-05-21 16:40:00,99.605,99.605,99.555,99.6,257300000.0
2008-05-21 16:41:00,99.6,99.61,99.555,99.565,238100000.0
2008-05-21 16:42:00,99.56,99.58,99.545,99.575,246600000.0
2008-05-21 16:43:00,99.575,99.615,99.575,99.605,211300000.0
2008-05-21 16:44:00,99.605,99.625,99.595,99.625,112500000.0
2008-05-21 16:45:00,99.62,99.635,99.545,99.555,169300000.0
2008-05-21 16:46:00,99.56,99.57,99.545,99.55,215500000.0
2008-05-21 16:47:00,99.55,99.58,99.545,99.565,212600000.0
2008-05-21 16:48:00,99.555,99.61,99.545,99.545,374900000.0
2008-05-21 16:49:00,99.555,99.565,99.52,99.565,441600000.0
2008-05-21 16:50:00,99.565,99.575,99.535,99.54,389100000.0
2008-05-21 16:51:00,99.535,99.535,99.495,99.52,187300000.0
2008-05-21 16:52:00,99.52,99.525,99.465,99.48,260400000.0
2008-05-21 16:53:00,99.475,99.535,99.475,99.535,290800000.0
2008-05-21 16:54:00,99.535,99.57,99.525,99.565,376000000.0
2008-05-21 16:55:00,99.565,99.565,99.545,99.55,207700000.0
2008-05-21 16:56:00,99.545,99.555,99.53,99.55,291000000.0
2008-05-21 16:57:00,99.545,99.56,99.505,99.51,295400000.0
2008-05-21 16:58:00,99.515,99.545,99.515,99.54,196800000.0
2008-05-21 16:59:00,99.545,99.55,99.48,99.495,324400000.0
2008-05-21 17:00:00,99.49,99.495,99.41,99.45,459600000.0
2008-05-21 17:01:00,99.455,99.465,99.42,99.46,256700000.0
2008-05-21 17:02:00,99.455,99.485,99.425,99.44,312400000.0
2008-05-21 17:03:00,99.44,99.48,99.4,99.465,312300000.0
2008-05-21 17:04:00,99.475,99.505,99.475,99.5,346200000.0
2008-05-21 17:05:00,99.495,99.52,99.475,99.49,485800000.0
2008-05-21 17:06:00,99.5,99.525,99.49,99.525,204200000.0
2008-05-21 17:07:00,99.525,99.525,99.49,99.49,204800000.0
2008-05-21 17:08:00,99.495,99.495,99.455,99.455,300100000.0
2008-05-21 17:09:00,99.455,99.47,99.435,99.46,100900000.0
2008-05-21 17:10:00,99.455,99.465,99.41,99.42,232500000.0
2008-05-21 17:11:00,99.43,99.455,99.425,99.445,108100000.0
2008-05-21 17:12:00,99.445,99.49,99.43,99.49,160600000.0
2008-05-21 17:13:00,99.49,99.515,99.485,99.515,191100000.0
2008-05-21 17:14:00,99.51,99.56,99.51,99.555,150500000.0
2008-05-21 17:15:00,99.56,99.565,99.525,99.55,273000000.0
2008-05-21 17:16:00,99.55,99.55,99.51,99.52,78000000.0
2008-05-21 17:17:00,99.515,99.52,99.49,99.505,91200000.0
2008-05-21 17:18:00,99.505,99.505,99.485,99.485,106400000.0
2008-05-21 17:19:00,99.48,99.505,99.475,99.49,119000000.0
2008-05-21 17:20:00,99.49,99.51,99.485,99.51,181300000.0
2008-05-21 17:21:00,99.515,99.525,99.495,99.495,273100000.0
2008-05-21 17:22:00,99.495,99.51,99.485,99.51,195600000.0
2008-05-21 17:23:00,99.505,99.54,99.505,99.54,114100000.0
2008-05-21 17:24:00,99.54,99.6,99.54,99.595,132800000.0
2008-05-21 17:25:00,99.605,99.665,99.595,99.645,353200000.0
2008-05-21 17:26:00,99.645,99.645,99.62,99.63,319500000.0
2008-05-21 17:27:00,99.635,99.645,99.615,99.625,147500000.0
2008-05-21 17:28:00,99.62,99.635,99.59,99.6,149700000.0
2008-05-21 17:29:00,99.6,99.62,99.595,99.62,102300000.0
2008-05-21 17:30:00,99.62,99.62,99.595,99.595,101400000.0
2008-05-21 17:31:00,99.595,99.6,99.565,99.57,137300000.0
2008-05-21 17:32:00,99.58,99.595,99.565,99.59,283300000.0
2008-05-21 17:33:00,99.595,99.665,99.595,99.645,218300000.0
2008-05-21 17:34:00,99.65,99.655,99.625,99.645,341800000.0
2008-05-21 17:35:00,99.645,99.655,99.63,99.655,99100000.0
2008-05-21 17:36:00,99.655,99.655,99.635,99.645,379200000.0
2008-05-21 17:37:00,99.645,99.65,99.625,99.645,249100000.0
2008-05-21 17:38:00,99.645,99.675,99.645,99.645,249100000.0
2008-05-21 17:39:00,99.645,99.645,99.6,99.6,280700000.0
2008-05-21 17:40:00,99.605,99.62,99.595,99.615,172800000.0
2008-05-21 17:41:00,99.615,99.625,99.57,99.595,335800000.0
2008-05-21 17:42:00,99.595,99.63,99.585,99.585,231500000.0
2008-05-21 17:43:00,99.585,99.615,99.575,99.575,109600000.0
2008-05-21 17:44:00,99.575,99.585,99.565,99.585,119400000.0
2008-05-21 17:45:00,99.585,99.605,99.565,99.585,238500000.0
2008-05-21 17:46:00,99.59,99.6,99.585,99.585,119900000.0
2008-05-21 17:47:00,99.59,99.615,99.59,99.615,164700000.0
2008-05-21 17:48:00,99.615,99.645,99.605,99.645,246700000.0
2008-05-21 17:49:00,99.645,99.65,99.615,99.615,369000000.0
2008-05-21 17:50:00,99.615,99.66,99.615,99.655,269900000.0
2008-05-21 17:51:00,99.66,99.68,99.65,99.665,269900000.0
2008-05-21 17:52:00,99.665,99.665,99.63,99.635,153700000.0
2008-05-21 17:53:00,99.64,99.645,99.615,99.635,272300000.0
2008-05-21 17:54:00,99.635,99.635,99.61,99.635,115300000.0
2008-05-21 17:55:00,99.635,99.655,99.615,99.65,165800000.0
2008-05-21 17:56:00,99.655,99.66,99.64,99.655,85900000.0
2008-05-21 17:57:00,99.655,99.665,99.625,99.625,168300000.0
2008-05-21 17:58:00,99.625,99.655,99.605,99.65,185200000.0
2008-05-21 17:59:00,99.65,99.65,99.635,99.635,40100000.0
2008-05-21 18:00:00,99.635,99.675,99.63,99.665,25900000.0
2008-05-21 18:01:00,99.665,99.68,99.65,99.655,57500000.0
2008-05-21 18:02:00,99.655,99.655,99.635,99.64,75500000.0
2008-05-21 18:03:00,99.645,99.675,99.64,99.67,29600000.0
2008-05-21 18:04:00,99.67,99.675,99.665,99.665,7400000.0
2008-05-21 18:05:00,99.67,99.69,99.645,99.65,25000000.0
2008-05-21 18:06:00,99.655,99.67,99.645,99.65,71100000.0
2008-05-21 18:07:00,99.65,99.655,99.625,99.63,50000000.0
2008-05-21 18:08:00,99.63,99.67,99.62,99.67,34600000.0
2008-05-21 18:09:00,99.675,99.68,99.655,99.66,9700000.0
2008-05-21 18:10:00,99.66,99.685,99.655,99.68,30500000.0
2008-05-21 18:11:00,99.675,99.68,99.665,99.67,31200000.0
2008-05-21 18:12:00,99.665,99.68,99.65,99.65,60500000.0
2008-05-21 18:13:00,99.65,99.65,99.615,99.65,115800000.0
2008-05-21 18:14:00,99.66,99.695,99.66,99.685,69100000.0
2008-05-21 18:15:00,99.685,99.695,99.675,99.68,80000000.0
2008-05-21 18:16:00,99.68,99.69,99.665,99.68,49300000.0
2008-05-21 18:17:00,99.685,99.685,99.675,99.68,20100000.0
2008-05-21 18:18:00,99.685,99.685,99.665,99.67,90900000.0
2008-05-21 18:19:00,99.675,99.675,99.665,99.665,67000000.0
2008-05-21 18:20:00,99.665,99.68,99.65,99.675,41000000.0
2008-05-21 18:21:00,99.68,99.685,99.66,99.675,65000000.0
2008-05-21 18:22:00,99.675,99.675,99.665,99.665,43400000.0
2008-05-21 18:23:00,99.67,99.685,99.665,99.665,47200000.0
2008-05-21 18:24:00,99.67,99.68,99.665,99.675,42700000.0
2008-05-21 18:25:00,99.68,99.68,99.66,99.665,40400000.0
2008-05-21 18:26:00,99.665,99.675,99.655,99.66,52800000.0
2008-05-21 18:27:00,99.655,99.66,99.645,99.655,51300000.0
2008-05-21 18:28:00,99.655,99.675,99.645,99.645,76900000.0
2008-05-21 18:29:00,99.65,99.665,99.65,99.655,28000000.0
2008-05-21 18:30:00,99.655,99.685,99.655,99.68,72600000.0
2008-05-21 18:31:00,99.685,99.695,99.67,99.67,60500000.0
2008-05-21 18:32:00,99.675,99.685,99.675,99.685,8800000.0
2008-05-21 18:33:00,99.68,99.69,99.68,99.68,9300000.0
2008-05-21 18:34:00,99.685,99.69,99.68,99.685,50900000.0
2008-05-21 18:35:00,99.685,99.69,99.66,99.67,88200000.0
2008-05-21 18:36:00,99.67,99.685,99.665,99.675,81800000.0
2008-05-21 18:37:00,99.675,99.7,99.665,99.685,81400000.0
2008-05-21 18:38:00,99.685,99.7,99.68,99.685,112000000.0
2008-05-21 18:39:00,99.69,99.695,99.685,99.69,34900000.0
2008-05-21 18:40:00,99.695,99.7,99.69,99.69,30900000.0
2008-05-21 18:41:00,99.695,99.735,99.69,99.735,155700000.0
2008-05-21 18:42:00,99.73,99.78,99.72,99.78,219700000.0
2008-05-21 18:43:00,99.785,99.805,99.75,99.775,247700000.0
2008-05-21 18:44:00,99.775,99.785,99.77,99.78,133800000.0
2008-05-21 18:45:00,99.78,99.79,99.765,99.775,54300000.0
2008-05-21 18:46:00,99.775,99.78,99.75,99.77,124400000.0
2008-05-21 18:47:00,99.775,99.795,99.765,99.795,26300000.0
2008-05-21 18:48:00,99.795,99.8,99.755,99.765,116000000.0
2008-05-21 18:49:00,99.765,99.765,99.75,99.75,32900000.0
2008-05-21 18:50:00,99.755,99.765,99.75,99.755,126200000.0
2008-05-21 18:51:00,99.755,99.755,99.735,99.735,35600000.0
2008-05-21 18:52:00,99.74,99.755,99.735,99.745,30300000.0
2008-05-21 18:53:00,99.745,99.745,99.705,99.71,82900000.0
2008-05-21 18:54:00,99.71,99.74,99.7,99.74,77700000.0
2008-05-21 18:55:00,99.74,99.745,99.735,99.735,16300000.0
2008-05-21 18:56:00,99.735,99.745,99.715,99.72,85700000.0
2008-05-21 18:57:00,99.72,99.75,99.72,99.745,24200000.0
2008-05-21 18:58:00,99.74,99.745,99.735,99.74,5600000.0
2008-05-21 18:59:00,99.74,99.74,99.72,99.73,42300000.0
2008-05-21 19:00:00,99.73,99.73,99.705,99.72,189200000.0
2008-05-21 19:01:00,99.715,99.715,99.685,99.69,100900000.0
2008-05-21 19:02:00,99.685,99.695,99.685,99.695,286500000.0
2008-05-21 19:03:00,99.695,99.705,99.695,99.695,34700000.0
2008-05-21 19:04:00,99.695,99.695,99.675,99.69,74800000.0
2008-05-21 19:05:00,99.685,99.685,99.625,99.625,111100000.0
2008-05-21 19:06:00,99.63,99.645,99.625,99.635,114100000.0
2008-05-21 19:07:00,99.635,99.665,99.635,99.65,48800000.0
2008-05-21 19:08:00,99.66,99.67,99.64,99.665,62900000.0
2008-05-21 19:09:00,99.67,99.675,99.655,99.66,38100000.0
2008-05-21 19:10:00,99.655,99.675,99.655,99.675,115500000.0
2008-05-21 19:11:00,99.68,99.705,99.68,99.705,27400000.0
2008-05-21 19:12:00,99.7,99.715,99.7,99.7,23500000.0
2008-05-21 19:13:00,99.695,99.705,99.695,99.705,14300000.0
2008-05-21 19:14:00,99.7,99.7,99.695,99.695,7300000.0
2008-05-21 19:15:00,99.69,99.7,99.67,99.695,66700000.0
2008-05-21 19:16:00,99.7,99.705,99.695,99.705,25100000.0
2008-05-21 19:17:00,99.705,99.705,99.67,99.67,6800000.0
2008-05-21 19:18:00,99.68,99.69,99.675,99.675,13000000.0
2008-05-21 19:19:00,99.675,99.685,99.65,99.66,109800000.0
2008-05-21 19:20:00,99.665,99.71,99.66,99.705,76600000.0
2008-05-21 19:21:00,99.705,99.715,99.69,99.715,69900000.0
2008-05-21 19:22:00,99.715,99.715,99.65,99.65,118000000.0
2008-05-21 19:23:00,99.66,99.665,99.65,99.66,40600000.0
2008-05-21 19:24:00,99.67,99.695,99.67,99.685,180100000.0
2008-05-21 19:25:00,99.685,99.69,99.67,99.675,186400000.0
2008-05-21 19:26:00,99.675,99.675,99.66,99.67,43300000.0
2008-05-21 19:27:00,99.675,99.69,99.655,99.685,147900000.0
2008-05-21 19:28:00,99.69,99.7,99.685,99.69,24100000.0
2008-05-21 19:29:00,99.685,99.69,99.675,99.68,59400000.0
2008-05-21 19:30:00,99.68,99.69,99.665,99.68,47300000.0
2008-05-21 19:31:00,99.685,99.72,99.685,99.705,35600000.0
2008-05-21 19:32:00,99.705,99.725,99.705,99.71,154500000.0
2008-05-21 19:33:00,99.705,99.715,99.705,99.71,46600000.0
2008-05-21 19:34:00,99.705,99.71,99.695,99.7,21200000.0
2008-05-21 19:35:00,99.7,99.7,99.7,99.7,400000.0
2008-05-21 19:36:00,99.71,99.71,99.7,99.71,20800000.0
2008-05-21 19:37:00,99.71,99.725,99.71,99.72,51500000.0
2008-05-21 19:38:00,99.715,99.73,99.705,99.725,81500000.0
2008-05-21 19:39:00,99.725,99.73,99.72,99.73,22800000.0
2008-05-21 19:40:00,99.725,99.735,99.72,99.735,56700000.0
2008-05-21 19:41:00,99.74,99.745,99.73,99.745,70000000.0
2008-05-21 19:42:00,99.745,99.755,99.745,99.75,16500000.0
2008-05-21 19:43:00,99.75,99.75,99.73,99.75,24500000.0
2008-05-21 19:44:00,99.745,99.745,99.735,99.74,20200000.0
2008-05-21 19:45:00,99.735,99.735,99.705,99.72,96500000.0
2008-05-21 19:46:00,99.725,99.745,99.71,99.745,49900000.0
2008-05-21 19:47:00,99.74,99.755,99.74,99.755,8100000.0
2008-05-21 19:48:00,99.75,99.75,99.725,99.725,58000000.0
2008-05-21 19:49:00,99.725,99.735,99.72,99.725,53300000.0
2008-05-21 19:50:00,99.73,99.73,99.725,99.725,60300000.0
2008-05-21 19:51:00,99.725,99.735,99.72,99.72,83200000.0
2008-05-21 19:52:00,99.715,99.725,99.715,99.715,109300000.0
2008-05-21 19:53:00,99.72,99.725,99.705,99.705,226100000.0
2008-05-21 19:54:00,99.705,99.715,99.705,99.715,72300000.0
2008-05-21 19:55:00,99.715,99.715,99.68,99.695,134300000.0
2008-05-21 19:56:00,99.695,99.705,99.68,99.695,129700000.0
2008-05-21 19:57:00,99.7,99.725,99.695,99.72,37700000.0
2008-05-21 19:58:00,99.725,99.76,99.71,99.745,285400000.0
2008-05-21 19:59:00,99.745,99.745,99.705,99.735,315200000.0
2008-05-21 20:00:00,99.73,99.815,99.705,99.735,260600000.0
2008-05-21 20:01:00,99.73,99.73,99.595,99.595,281200000.0
2008-05-21 20:02:00,99.595,99.665,99.595,99.655,596999999.0
2008-05-21 20:03:00,99.645,99.645,99.555,99.565,418200000.0
2008-05-21 20:04:00,99.565,99.665,99.565,99.64,614700000.0
2008-05-21 20:05:00,99.645,99.695,99.635,99.675,250600000.0
2008-05-21 20:06:00,99.68,99.735,99.645,99.645,419200000.0
2008-05-21 20:07:00,99.645,99.685,99.585,99.635,480500000.0
2008-05-21 20:08:00,99.625,99.655,99.585,99.655,668800000.0
2008-05-21 20:09:00,99.665,99.685,99.615,99.625,540200004.0
2008-05-21 20:10:00,99.625,99.655,99.575,99.585,811400000.0
2008-05-21 20:11:00,99.585,99.605,99.525,99.565,226100000.0
2008-05-21 20:12:00,99.52,99.575,99.515,99.535,454299998.0
2008-05-21 20:13:00,99.535,99.565,99.525,99.545,419299999.0
2008-05-21 20:14:00,99.545,99.545,99.495,99.525,830499999.0
2008-05-21 20:15:00,99.525,99.535,99.495,99.505,475200001.0
2008-05-21 20:16:00,99.505,99.505,99.425,99.445,651800000.0
2008-05-21 20:17:00,99.435,99.475,99.435,99.465,888899998.0
2008-05-21 20:18:00,99.465,99.515,99.465,99.515,610400000.0
2008-05-21 20:19:00,99.515,99.515,99.425,99.475,893399999.0
2008-05-21 20:20:00,99.475,99.475,99.425,99.435,769799999.0
2008-05-21 20:21:00,99.435,99.485,99.425,99.485,528800000.0
2008-05-21 20:22:00,99.475,99.515,99.475,99.49,154200000.0
2008-05-21 20:23:00,99.495,99.515,99.475,99.48,251600000.0
2008-05-21 20:24:00,99.485,99.485,99.435,99.435,199999999.0
2008-05-21 20:25:00,99.445,99.445,99.395,99.415,684999998.0
2008-05-21 20:26:00,99.405,99.45,99.325,99.435,886899998.0
2008-05-21 20:27:00,99.435,99.475,99.395,99.435,967399997.0
2008-05-21 20:28:00,99.435,99.515,99.405,99.465,900999999.0
2008-05-21 20:29:00,99.465,99.465,99.395,99.425,579300000.0
2008-05-21 20:30:00,99.435,99.435,99.405,99.425,552900000.0
2008-05-21 20:31:00,99.425,99.425,99.385,99.395,550700000.0
2008-05-21 20:32:00,99.405,99.425,99.355,99.375,406099999.0
2008-05-21 20:33:00,99.365,99.405,99.365,99.385,411100000.0
2008-05-21 20:34:00,99.385,99.385,99.325,99.345,662799996.0
2008-05-21 20:35:00,99.355,99.375,99.345,99.365,568500000.0
2008-05-21 20:36:00,99.375,99.385,99.355,99.375,287400000.0
2008-05-21 20:37:00,99.375,99.405,99.365,99.385,652500002.0
2008-05-21 20:38:00,99.385,99.435,99.375,99.415,454800000.0
2008-05-21 20:39:00,99.415,99.425,99.395,99.405,228500000.0
2008-05-21 20:40:00,99.405,99.435,99.405,99.435,217200000.0
2008-05-21 20:41:00,99.435,99.445,99.375,99.385,327900000.0
2008-05-21 20:42:00,99.385,99.395,99.355,99.355,421700000.0
2008-05-21 20:43:00,99.355,99.375,99.295,99.31,240700000.0
2008-05-21 20:44:00,99.31,99.34,99.305,99.32,96800000.0
2008-05-21 20:45:00,99.315,99.345,99.315,99.34,115000000.0
2008-05-21 20:46:00,99.35,99.375,99.35,99.37,86200000.0
2008-05-21 20:47:00,99.365,99.365,99.24,99.275,241400000.0
2008-05-21 20:48:00,99.275,99.3,99.255,99.265,135500000.0
2008-05-21 20:49:00,99.265,99.265,99.215,99.22,218600000.0
2008-05-21 20:50:00,99.22,99.27,99.2,99.265,164000000.0
2008-05-21 20:51:00,99.27,99.325,99.255,99.315,122400000.0
2008-05-21 20:52:00,99.31,99.33,99.295,99.315,63100000.0
2008-05-21 20:53:00,99.315,99.315,99.275,99.29,74900000.0
2008-05-21 20:54:00,99.29,99.295,99.27,99.295,115700000.0
2008-05-21 20:55:00,99.295,99.34,99.285,99.315,144700000.0
2008-05-21 20:56:00,99.32,99.32,99.255,99.285,273800000.0
2008-05-21 20:57:00,99.275,99.285,99.255,99.255,174900000.0
2008-05-21 20:58:00,99.255,99.255,99.2,99.2,101200000.0
2008-05-21 20:59:00,99.225,99.245,99.21,99.24,230200000.0
2008-05-21 21:00:00,99.245,99.255,99.195,99.195,213600000.0
2008-05-21 21:01:00,99.195,99.22,99.195,99.205,142500000.0
2008-05-21 21:02:00,99.205,99.23,99.2,99.205,132900000.0
2008-05-21 21:03:00,99.21,99.22,99.2,99.215,40400000.0
2008-05-21 21:04:00,99.21,99.24,99.21,99.21,25800000.0
2008-05-21 21:05:00,99.215,99.255,99.195,99.215,72900000.0
2008-05-21 21:06:00,99.22,99.22,99.15,99.175,80100000.0
2008-05-21 21:07:00,99.17,99.205,99.165,99.195,38300000.0
2008-05-21 21:08:00,99.2,99.22,99.195,99.22,18400000.0
2008-05-21 21:09:00,99.225,99.24,99.225,99.23,23000000.0
2008-05-21 21:10:00,99.22,99.235,99.195,99.21,27500000.0
2008-05-21 21:11:00,99.205,99.245,99.185,99.24,35300000.0
2008-05-21 21:12:00,99.245,99.255,99.2,99.2,26300000.0
2008-05-21 21:13:00,99.2,99.235,99.185,99.21,37200000.0
2008-05-21 21:14:00,99.21,99.27,99.21,99.27,31700000.0
2008-05-21 21:15:00,99.265,99.275,99.25,99.275,54900000.0
2008-05-21 21:16:00,99.275,99.3,99.275,99.295,193200000.0
2008-05-21 21:17:00,99.295,99.295,99.225,99.235,198400000.0
2008-05-21 21:18:00,99.235,99.275,99.23,99.275,119800000.0
2008-05-21 21:19:00,99.28,99.295,99.28,99.285,51700000.0
2008-05-21 21:20:00,99.285,99.33,99.275,99.33,98000000.0
2008-05-21 21:21:00,99.325,99.325,99.275,99.28,77100000.0
2008-05-21 21:22:00,99.275,99.295,99.25,99.265,77200000.0
2008-05-21 21:23:00,99.265,99.285,99.255,99.26,112600000.0
2008-05-21 21:24:00,99.26,99.28,99.24,99.265,46600000.0
2008-05-21 21:25:00,99.26,99.275,99.25,99.265,26300000.0
2008-05-21 21:26:00,99.27,99.28,99.255,99.265,95800000.0
2008-05-21 21:27:00,99.265,99.265,99.235,99.255,208600000.0
2008-05-21 21:28:00,99.255,99.255,99.22,99.235,216000000.0
2008-05-21 21:29:00,99.235,99.245,99.225,99.225,104000000.0
2008-05-21 21:30:00,99.23,99.24,99.215,99.225,25000000.0
2008-05-21 21:31:00,99.22,99.245,99.2,99.225,209000000.0
2008-05-21 21:32:00,99.225,99.235,99.22,99.23,79500000.0
2008-05-21 21:33:00,99.235,99.285,99.235,99.265,345200000.0
2008-05-21 21:34:00,99.265,99.305,99.255,99.295,264000000.0
2008-05-21 21:35:00,99.285,99.285,99.24,99.245,181900000.0
2008-05-21 21:36:00,99.245,99.245,99.2,99.2,361200000.0
2008-05-21 21:37:00,99.2,99.22,99.185,99.205,73300000.0
2008-05-21 21:38:00,99.195,99.245,99.195,99.24,76200000.0
2008-05-21 21:39:00,99.245,99.245,99.235,99.235,43900000.0
2008-05-21 21:40:00,99.225,99.225,99.185,99.195,229100000.0
2008-05-21 21:41:00,99.19,99.19,99.125,99.135,254800000.0
2008-05-21 21:42:00,99.135,99.15,99.115,99.145,154500000.0
2008-05-21 21:43:00,99.135,99.145,99.125,99.13,95800000.0
2008-05-21 21:44:00,99.125,99.165,99.115,99.115,54800000.0
2008-05-21 21:45:00,99.115,99.155,99.115,99.135,17400000.0
2008-05-21 21:46:00,99.125,99.155,99.055,99.155,100200000.0
2008-05-21 21:47:00,99.155,99.175,99.155,99.155,31900000.0
2008-05-21 21:48:00,99.155,99.175,99.155,99.165,18600000.0
2008-05-21 21:49:00,99.165,99.175,99.165,99.175,400000.0
2008-05-21 21:50:00,99.165,99.165,99.155,99.155,21000000.0
2008-05-21 21:51:00,99.155,99.155,99.085,99.085,62600000.0
2008-05-21 21:52:00,99.085,99.115,99.085,99.115,35600000.0
2008-05-21 21:53:00,99.12,99.155,99.115,99.155,17700000.0
2008-05-21 21:54:00,99.155,99.155,99.145,99.155,5200000.0
2008-05-21 21:55:00,99.145,99.155,99.115,99.125,31400000.0
2008-05-21 21:56:00,99.125,99.165,99.125,99.135,31300000.0
2008-05-21 21:57:00,99.135,99.165,99.135,99.145,21500000.0
2008-05-21 21:58:00,99.145,99.165,99.145,99.145,11800000.0
2008-05-21 21:59:00,99.165,99.185,99.165,99.165,10600000.0
2008-05-21 22:00:00,99.155,99.195,99.135,99.165,56200000.0
2008-05-21 22:01:00,99.165,99.165,99.135,99.14,54800000.0
2008-05-21 22:02:00,99.14,99.15,99.12,99.12,59300000.0
2008-05-21 22:03:00,99.115,99.13,99.105,99.115,24700000.0
2008-05-21 22:04:00,99.105,99.115,99.065,99.095,33000000.0
2008-05-21 22:05:00,99.1,99.11,99.07,99.08,19300000.0
2008-05-21 22:06:00,99.09,99.105,99.085,99.085,6900000.0
2008-05-21 22:07:00,99.09,99.125,99.085,99.1,15800000.0
2008-05-21 22:08:00,99.105,99.105,99.075,99.08,39500000.0
2008-05-21 22:09:00,99.075,99.095,99.045,99.095,28900000.0
2008-05-21 22:10:00,99.085,99.115,99.06,99.08,32800000.0
2008-05-21 22:11:00,99.07,99.115,99.07,99.105,16100000.0
2008-05-21 22:12:00,99.105,99.14,99.1,99.125,10800000.0
2008-05-21 22:13:00,99.13,99.13,99.1,99.11,12300000.0
2008-05-21 22:14:00,99.115,99.135,99.105,99.135,36000000.0
2008-05-21 22:15:00,99.135,99.135,99.125,99.135,5200000.0
2008-05-21 22:16:00,99.135,99.175,99.135,99.165,8800000.0
2008-05-21 22:17:00,99.165,99.18,99.16,99.175,9900000.0
2008-05-21 22:18:00,99.175,99.175,99.17,99.17,8300000.0
2008-05-21 22:19:00,99.175,99.215,99.175,99.205,12400000.0
2008-05-21 22:20:00,99.215,99.215,99.205,99.205,6800000.0
2008-05-21 22:21:00,99.215,99.215,99.17,99.195,79200000.0
2008-05-21 22:22:00,99.195,99.195,99.18,99.185,12700000.0
2008-05-21 22:23:00,99.185,99.185,99.175,99.18,2800000.0
2008-05-21 22:24:00,99.175,99.185,99.175,99.18,5200000.0
2008-05-21 22:25:00,99.185,99.185,99.18,99.18,2000000.0
2008-05-21 22:26:00,99.185,99.185,99.185,99.185,400000.0
2008-05-21 22:27:00,99.185,99.19,99.18,99.19,5200000.0
2008-05-21 22:28:00,99.19,99.195,99.15,99.15,14200000.0
2008-05-21 22:29:00,99.155,99.165,99.15,99.16,9200000.0
2008-05-21 22:30:00,99.17,99.17,99.14,99.15,17700000.0
2008-05-21 22:31:00,99.15,99.175,99.15,99.165,11800000.0
2008-05-21 22:32:00,99.18,99.205,99.175,99.195,18400000.0
2008-05-21 22:33:00,99.2,99.225,99.2,99.225,5700000.0
2008-05-21 22:34:00,99.24,99.24,99.225,99.23,33500000.0
2008-05-21 22:35:00,99.23,99.255,99.23,99.245,13200000.0
2008-05-21 22:36:00,99.245,99.285,99.245,99.285,31400000.0
2008-05-21 22:37:00,99.28,99.345,99.28,99.295,64900000.0
2008-05-21 22:38:00,99.285,99.305,99.245,99.265,73200000.0
2008-05-21 22:39:00,99.265,99.265,99.235,99.235,24500000.0
2008-05-21 22:40:00,99.235,99.28,99.235,99.275,16100000.0
2008-05-21 22:41:00,99.29,99.29,99.245,99.26,15400000.0
2008-05-21 22:42:00,99.255,99.275,99.235,99.265,42000000.0
2008-05-21 22:43:00,99.265,99.275,99.245,99.265,30800000.0
2008-05-21 22:44:00,99.265,99.275,99.255,99.27,14900000.0
2008-05-21 22:45:00,99.26,99.29,99.26,99.29,7700000.0
2008-05-21 22:46:00,99.29,99.3,99.27,99.28,12000000.0
2008-05-21 22:47:00,99.275,99.275,99.21,99.215,35200000.0
2008-05-21 22:48:00,99.225,99.225,99.21,99.21,14500000.0
2008-05-21 22:49:00,99.215,99.22,99.19,99.21,6600000.0
2008-05-21 22:50:00,99.21,99.21,99.18,99.18,16100000.0
2008-05-21 22:51:00,99.185,99.2,99.18,99.195,15100000.0
2008-05-21 22:52:00,99.195,99.2,99.19,99.19,2000000.0
2008-05-21 22:53:00,99.19,99.19,99.14,99.155,17900000.0
2008-05-21 22:54:00,99.16,99.185,99.16,99.18,10100000.0
2008-05-21 22:55:00,99.185,99.185,99.155,99.16,17500000.0
2008-05-21 22:56:00,99.165,99.17,99.165,99.17,4900000.0
2008-05-21 22:57:00,99.17,99.17,99.17,99.17,3600000.0
2008-05-21 22:58:00,99.17,99.18,99.16,99.17,13900000.0
2008-05-21 22:59:00,99.17,99.17,99.17,99.17,8000000.0
2008-05-21 23:00:00,99.17,99.17,99.14,99.14,10000000.0
2008-05-21 23:01:00,99.126,99.126,99.085,99.103,112800000.0
2008-05-21 23:02:00,99.15,99.15,99.13,99.13,16000000.0
2008-05-21 23:03:00,99.13,99.14,99.13,99.13,32400000.0
2008-05-21 23:04:00,99.14,99.16,99.13,99.14,58700000.0
2008-05-21 23:05:00,99.13,99.13,99.06,99.1,138700000.0
2008-05-21 23:06:00,99.09,99.11,99.09,99.11,9700000.0
2008-05-21 23:07:00,99.1,99.1,99.1,99.1,9600000.0
2008-05-21 23:08:00,99.1,99.1,99.05,99.07,118700000.0
2008-05-21 23:09:00,99.07,99.11,99.06,99.1,130100000.0
2008-05-21 23:10:00,99.11,99.13,99.09,99.12,21300000.0
2008-05-21 23:11:00,99.11,99.16,99.1,99.14,22300000.0
2008-05-21 23:12:00,99.15,99.15,99.12,99.14,10600000.0
2008-05-21 23:13:00,99.14,99.16,99.14,99.16,8100000.0
2008-05-21 23:14:00,99.16,99.17,99.11,99.11,26200000.0
2008-05-21 23:15:00,99.13,99.15,99.13,99.14,6800000.0
2008-05-21 23:16:00,99.14,99.14,99.13,99.14,16700000.0
2008-05-21 23:17:00,99.14,99.15,99.14,99.15,400000.0
2008-05-21 23:18:00,99.14,99.14,99.14,99.14,3200000.0
2008-05-21 23:19:00,99.14,99.15,99.11,99.11,88400000.0
2008-05-21 23:20:00,99.11,99.12,99.11,99.11,30000000.0
2008-05-21 23:21:00,99.1,99.11,99.1,99.11,3500000.0
2008-05-21 23:22:00,99.1,99.12,99.1,99.11,20500000.0
2008-05-21 23:23:00,99.11,99.11,99.11,99.11,29500000.0
2008-05-21 23:24:00,99.11,99.11,99.1,99.11,700000.0
2008-05-21 23:25:00,99.11,99.12,99.11,99.12,3300000.0
2008-05-21 23:26:00,99.12,99.23,99.12,99.16,66400000.0
2008-05-21 23:27:00,99.15,99.15,99.13,99.14,80800000.0
2008-05-21 23:28:00,99.14,99.16,99.14,99.16,26900000.0
2008-05-21 23:29:00,99.151,99.164,99.121,99.162,126000000.0
2008-05-21 23:30:00,99.16,99.18,99.16,99.17,4400000.0
2008-05-21 23:31:00,99.17,99.17,99.135,99.135,2600000.0
2008-05-21 23:32:00,99.135,99.14,99.13,99.14,4600000.0
2008-05-21 23:33:00,99.14,99.14,99.14,99.14,800000.0
2008-05-21 23:34:00,99.15,99.15,99.15,99.15,900000.0
2008-05-21 23:35:00,99.14,99.145,99.14,99.14,10200000.0
2008-05-21 23:36:00,99.135,99.15,99.13,99.14,26900000.0
2008-05-21 23:37:00,99.14,99.2,99.14,99.2,32000000.0
2008-05-21 23:38:00,99.19,99.21,99.16,99.18,44100000.0
2008-05-21 23:39:00,99.18,99.26,99.18,99.19,44900000.0
2008-05-21 23:40:00,99.2,99.24,99.2,99.23,151876000.0
2008-05-21 23:41:00,99.23,99.23,99.21,99.22,22800000.0
2008-05-21 23:42:00,99.22,99.27,99.215,99.23,93700000.0
2008-05-21 23:43:00,99.23,99.25,99.195,99.215,249800000.0
2008-05-21 23:44:00,99.21,99.23,99.19,99.215,159199999.0
2008-05-21 23:45:00,99.23,99.23,99.18,99.185,127400000.0
2008-05-21 23:46:00,99.19,99.21,99.19,99.19,73399999.0
2008-05-21 23:47:00,99.2,99.2,99.185,99.19,183700000.0
2008-05-21 23:48:00,99.19,99.2,99.19,99.195,65900000.0
2008-05-21 23:49:00,99.195,99.215,99.195,99.2,103200000.0
2008-05-21 23:50:00,99.2,99.2,99.18,99.18,26400000.0
2008-05-21 23:51:00,99.18,99.18,99.16,99.17,55600000.0
2008-05-21 23:52:00,99.17,99.17,99.145,99.165,53500000.0
2008-05-21 23:53:00,99.155,99.175,99.15,99.15,60100000.0
2008-05-21 23:54:00,99.16,99.17,99.15,99.15,77100000.0
2008-05-21 23:55:00,99.15,99.17,99.15,99.15,69900000.0
2008-05-21 23:56:00,99.15,99.18,99.14,99.14,62200000.0
2008-05-21 23:57:00,99.145,99.145,99.14,99.14,50400000.0
2008-05-21 23:58:00,99.14,99.17,99.14,99.17,25900000.0
2008-05-21 23:59:00,99.17,99.17,99.16,99.17,12300000.0
2008-05-22 00:00:00,99.18,99.18,99.12,99.12,34900000.0
2008-05-22 00:01:00,99.12,99.16,99.12,99.16,26100000.0
2008-05-22 00:02:00,99.16,99.16,99.14,99.16,23700000.0
2008-05-22 00:03:00,99.15,99.16,99.14,99.16,98200000.0
2008-05-22 00:04:00,99.16,99.19,99.16,99.19,68100000.0
2008-05-22 00:05:00,99.19,99.19,99.17,99.17,58200000.0
2008-05-22 00:06:00,99.17,99.19,99.17,99.19,61700000.0
2008-05-22 00:07:00,99.19,99.19,99.155,99.16,20100000.0
2008-05-22 00:08:00,99.16,99.16,99.145,99.15,23500000.0
2008-05-22 00:09:00,99.15,99.15,99.15,99.15,5600000.0
2008-05-22 00:10:00,99.135,99.15,99.11,99.12,61000000.0
2008-05-22 00:11:00,99.13,99.13,99.1,99.1,70700000.0
2008-05-22 00:12:00,99.1,99.1,99.08,99.09,124800000.0
2008-05-22 00:13:00,99.09,99.1,99.09,99.09,71800000.0
2008-05-22 00:14:00,99.09,99.1,99.085,99.095,75800000.0
2008-05-22 00:15:00,99.1,99.12,99.09,99.105,168700000.0
2008-05-22 00:16:00,99.105,99.12,99.1,99.12,50600000.0
2008-05-22 00:17:00,99.12,99.12,99.1,99.12,39200000.0
2008-05-22 00:18:00,99.071,99.102,99.051,99.085,416400000.0
2008-05-22 00:19:00,99.11,99.12,99.1,99.12,54500000.0
2008-05-22 00:20:00,99.081,99.108,99.057,99.075,871100000.0
2008-05-22 00:21:00,99.12,99.15,99.12,99.13,57200000.0
2008-05-22 00:22:00,99.13,99.13,99.13,99.13,21400000.0
2008-05-22 00:23:00,99.13,99.13,99.12,99.13,32500000.0
2008-05-22 00:24:00,99.125,99.13,99.125,99.13,44600000.0
2008-05-22 00:25:00,99.13,99.13,99.12,99.13,44000000.0
2008-05-22 00:26:00,99.13,99.13,99.12,99.13,51100000.0
2008-05-22 00:27:00,99.12,99.12,99.08,99.08,344800004.0
2008-05-22 00:28:00,99.08,99.09,99.08,99.09,529300015.0
2008-05-22 00:29:00,99.1,99.1,99.09,99.1,183100003.0
2008-05-22 00:30:00,99.1,99.12,99.1,99.11,242000003.0
2008-05-22 00:31:00,99.1,99.11,99.1,99.11,189199999.0
2008-05-22 00:32:00,99.1,99.1,99.07,99.07,194000002.0
2008-05-22 00:33:00,99.07,99.085,99.07,99.07,220500001.0
2008-05-22 00:34:00,99.08,99.08,99.055,99.08,68400000.0
2008-05-22 00:35:00,99.08,99.08,99.05,99.055,126600001.0
2008-05-22 00:36:00,99.06,99.09,99.05,99.07,239700001.0
2008-05-22 00:37:00,99.07,99.1,99.07,99.09,164100000.0
2008-05-22 00:38:00,99.09,99.1,99.09,99.09,125600000.0
2008-05-22 00:39:00,99.09,99.09,99.075,99.08,100700000.0
2008-05-22 00:40:00,99.08,99.375,99.065,99.07,319700002.0
2008-05-22 00:41:00,99.07,99.1,99.06,99.1,178400000.0
2008-05-22 00:42:00,99.1,99.11,99.1,99.1,92299999.0
2008-05-22 00:43:00,99.1,99.11,99.1,99.1,136699997.0
2008-05-22 00:44:00,99.1,99.1,99.075,99.075,132399999.0
2008-05-22 00:45:00,99.07,99.07,99.07,99.07,16200000.0
2008-05-22 00:46:00,99.075,99.075,99.075,99.075,900000.0
2008-05-22 00:47:00,99.08,99.08,99.075,99.08,97600000.0
2008-05-22 00:48:00,99.08,99.08,99.08,99.08,58000001.0
2008-05-22 00:49:00,99.08,99.08,99.06,99.075,184800001.0
2008-05-22 00:50:00,99.075,99.075,99.07,99.07,107099998.0
2008-05-22 00:51:00,99.07,99.08,99.055,99.07,166400000.0
2008-05-22 00:52:00,99.07,99.07,99.06,99.06,158599999.0
2008-05-22 00:53:00,99.06,99.07,99.05,99.07,273800011.0
2008-05-22 00:54:00,99.07,99.085,99.07,99.085,122400001.0
2008-05-22 00:55:00,99.09,99.1,99.09,99.1,44000000.0
2008-05-22 00:56:00,99.1,99.1,99.07,99.09,65300000.0
2008-05-22 00:57:00,99.09,99.1,99.09,99.1,15900000.0
2008-05-22 00:58:00,99.1,99.12,99.1,99.11,108300000.0
2008-05-22 00:59:00,99.1,99.125,99.1,99.105,218199999.0
2008-05-22 01:00:00,99.11,99.13,99.11,99.12,14400000.0
2008-05-22 01:01:00,99.12,99.13,99.12,99.13,6600000.0
2008-05-22 01:02:00,99.13,99.14,99.11,99.11,13200000.0
2008-05-22 01:03:00,99.11,99.12,99.11,99.11,9000000.0
2008-05-22 01:04:00,99.11,99.13,99.1,99.13,10300000.0
2008-05-22 01:05:00,99.13,99.14,99.13,99.14,3000000.0
2008-05-22 01:06:00,99.13,99.15,99.12,99.15,21800000.0
2008-05-22 01:07:00,99.14,99.15,99.13,99.13,34600000.0
2008-05-22 01:08:00,99.12,99.12,99.12,99.12,3300000.0
2008-05-22 01:09:00,99.12,99.13,99.12,99.12,7100000.0
2008-05-22 01:10:00,99.12,99.12,99.11,99.11,600000.0
2008-05-22 01:11:00,99.11,99.11,99.11,99.11,11400000.0
2008-05-22 01:12:00,99.11,99.14,99.11,99.13,36700000.0
2008-05-22 01:13:00,99.13,99.13,99.11,99.13,16500000.0
2008-05-22 01:14:00,99.13,99.14,99.12,99.13,27600000.0
2008-05-22 01:15:00,99.14,99.14,99.12,99.12,7400000.0
2008-05-22 01:16:00,99.11,99.12,99.11,99.11,55200000.0
2008-05-22 01:17:00,99.11,99.12,99.11,99.12,23400000.0
2008-05-22 01:18:00,99.12,99.12,99.1,99.1,369200000.0
2008-05-22 01:19:00,99.11,99.16,99.11,99.16,421400000.0
2008-05-22 01:20:00,99.16,99.17,99.15,99.16,249800000.0
2008-05-22 01:21:00,99.16,99.16,99.16,99.16,74100000.0
2008-05-22 01:22:00,99.16,99.17,99.16,99.16,154800000.0
2008-05-22 01:23:00,99.16,99.16,99.14,99.15,49900000.0
2008-05-22 01:24:00,99.15,99.15,99.15,99.15,5400000.0
2008-05-22 01:25:00,99.15,99.15,99.15,99.15,26900000.0
2008-05-22 01:26:00,99.15,99.16,99.15,99.15,183700000.0
2008-05-22 01:27:00,99.15,99.15,99.14,99.15,101800000.0
2008-05-22 01:28:00,99.16,99.19,99.15,99.15,181800000.0
2008-05-22 01:29:00,99.16,99.17,99.16,99.17,33800000.0
2008-05-22 01:30:00,99.17,99.17,99.16,99.16,82000000.0
2008-05-22 01:31:00,99.16,99.17,99.16,99.17,92300000.0
2008-05-22 01:32:00,99.17,99.17,99.165,99.165,13500000.0
2008-05-22 01:33:00,99.165,99.165,99.165,99.165,9900000.0
2008-05-22 01:34:00,99.165,99.17,99.165,99.165,13500000.0
2008-05-22 01:35:00,99.17,99.18,99.17,99.18,61300000.0
2008-05-22 01:36:00,99.18,99.19,99.18,99.19,24000000.0
2008-05-22 01:37:00,99.18,99.2,99.18,99.18,145800000.0
2008-05-22 01:38:00,99.18,99.2,99.18,99.18,69500000.0
2008-05-22 01:39:00,99.18,99.19,99.17,99.18,171500000.0
2008-05-22 01:40:00,99.18,99.18,99.18,99.18,36700000.0
2008-05-22 01:41:00,99.18,99.18,99.17,99.17,33700000.0
2008-05-22 01:42:00,99.17,99.18,99.16,99.17,128100000.0
2008-05-22 01:43:00,99.17,99.21,99.17,99.21,20600000.0
2008-05-22 01:44:00,99.21,99.21,99.2,99.21,22700000.0
2008-05-22 01:45:00,99.21,99.22,99.21,99.22,21500000.0
2008-05-22 01:46:00,99.22,99.23,99.22,99.22,20400000.0
2008-05-22 01:47:00,99.22,99.23,99.21,99.23,49500000.0
2008-05-22 01:48:00,99.23,99.25,99.23,99.25,24200000.0
2008-05-22 01:49:00,99.25,99.26,99.25,99.26,16800000.0
2008-05-22 01:50:00,99.26,99.26,99.18,99.22,321900000.0
2008-05-22 01:51:00,99.22,99.23,99.22,99.22,103200000.0
2008-05-22 01:52:00,99.22,99.22,99.18,99.2,229200000.0
2008-05-22 01:53:00,99.19,99.2,99.18,99.18,185100000.0
2008-05-22 01:54:00,99.18,99.18,99.15,99.16,180900000.0
2008-05-22 01:55:00,99.17,99.19,99.16,99.18,66200000.0
2008-05-22 01:56:00,99.19,99.2,99.17,99.19,265300000.0
2008-05-22 01:57:00,99.2,99.21,99.19,99.2,277500000.0
2008-05-22 01:58:00,99.2,99.2,99.19,99.19,156200000.0
2008-05-22 01:59:00,99.19,99.21,99.19,99.2,144100000.0
2008-05-22 02:00:00,99.2,99.21,99.16,99.16,158200000.0
2008-05-22 02:01:00,99.16,99.16,99.1,99.1,304700000.0
2008-05-22 02:02:00,99.09,99.1,99.03,99.04,498000000.0
2008-05-22 02:03:00,99.03,99.07,99.03,99.06,242300000.0
2008-05-22 02:04:00,99.06,99.07,99.04,99.05,498200000.0
2008-05-22 02:05:00,99.05,99.05,99.01,99.03,557500000.0
2008-05-22 02:06:00,99.03,99.06,99.02,99.06,285000000.0
2008-05-22 02:07:00,99.06,99.06,99.015,99.015,52500000.0
2008-05-22 02:08:00,99.015,99.015,98.975,98.975,57700000.0
2008-05-22 02:09:00,98.985,99.015,98.985,98.985,58700000.0
2008-05-22 02:10:00,98.98,98.985,98.955,98.955,123100000.0
2008-05-22 02:11:00,98.955,98.965,98.935,98.965,101400000.0
2008-05-22 02:12:00,98.965,99.005,98.965,99.005,111900000.0
2008-05-22 02:13:00,99.005,99.025,98.97,98.975,93300000.0
2008-05-22 02:14:00,98.975,98.975,98.945,98.945,69500000.0
2008-05-22 02:15:00,98.945,98.985,98.945,98.975,57400000.0
2008-05-22 02:16:00,98.98,99.005,98.965,98.975,129800000.0
2008-05-22 02:17:00,98.975,99.015,98.975,99.015,167700000.0
2008-05-22 02:18:00,99.015,99.025,98.995,99.015,164700000.0
2008-05-22 02:19:00,99.005,99.025,98.995,99.015,175300000.0
2008-05-22 02:20:00,99.015,99.025,99.005,99.005,37800000.0
2008-05-22 02:21:00,98.995,99.035,98.995,99.025,158300000.0
2008-05-22 02:22:00,99.025,99.055,99.025,99.05,93700000.0
2008-05-22 02:23:00,99.05,99.055,99.04,99.055,49700000.0
2008-05-22 02:24:00,99.045,99.055,99.015,99.035,167600000.0
2008-05-22 02:25:00,99.03,99.065,99.015,99.055,109500000.0
2008-05-22 02:26:00,99.065,99.075,99.065,99.065,119600000.0
2008-05-22 02:27:00,99.065,99.075,99.05,99.065,140300000.0
2008-05-22 02:28:00,99.065,99.085,99.065,99.07,98100000.0
2008-05-22 02:29:00,99.065,99.075,99.065,99.07,34300000.0
2008-05-22 02:30:00,99.07,99.085,99.045,99.085,71200000.0
2008-05-22 02:31:00,99.095,99.105,99.065,99.08,131600000.0
2008-05-22 02:32:00,99.08,99.095,99.065,99.09,152500000.0
2008-05-22 02:33:00,99.085,99.09,99.075,99.085,50700000.0
2008-05-22 02:34:00,99.085,99.115,99.085,99.115,100000000.0
2008-05-22 02:35:00,99.115,99.135,99.115,99.12,80400000.0
2008-05-22 02:36:00,99.12,99.135,99.12,99.125,92900000.0
2008-05-22 02:37:00,99.135,99.165,99.125,99.165,77500000.0
2008-05-22 02:38:00,99.155,99.185,99.155,99.175,130700000.0
2008-05-22 02:39:00,99.165,99.175,99.145,99.145,105200000.0
2008-05-22 02:40:00,99.155,99.195,99.145,99.195,92800000.0
2008-05-22 02:41:00,99.19,99.195,99.155,99.155,97500000.0
2008-05-22 02:42:00,99.165,99.175,99.155,99.165,101100000.0
2008-05-22 02:43:00,99.165,99.18,99.135,99.165,137700000.0
2008-05-22 02:44:00,99.155,99.165,99.155,99.155,77300000.0
2008-05-22 02:45:00,99.155,99.165,99.145,99.15,58000000.0
2008-05-22 02:46:00,99.15,99.175,99.15,99.17,76700000.0
2008-05-22 02:47:00,99.17,99.175,99.145,99.15,75700000.0
2008-05-22 02:48:00,99.155,99.165,99.145,99.145,226900000.0
2008-05-22 02:49:00,99.145,99.145,99.115,99.135,163100000.0
2008-05-22 02:50:00,99.145,99.145,99.135,99.145,91500000.0
2008-05-22 02:51:00,99.135,99.135,99.125,99.135,40500000.0
2008-05-22 02:52:00,99.145,99.145,99.105,99.105,97100000.0
2008-05-22 02:53:00,99.115,99.125,99.115,99.115,132800000.0
2008-05-22 02:54:00,99.115,99.125,99.1,99.105,198400000.0
2008-05-22 02:55:00,99.11,99.125,99.085,99.105,246000000.0
2008-05-22 02:56:00,99.105,99.115,99.085,99.085,205000000.0
2008-05-22 02:57:00,99.085,99.115,99.085,99.105,185600000.0
2008-05-22 02:58:00,99.11,99.115,99.085,99.085,142100000.0
2008-05-22 02:59:00,99.095,99.095,99.055,99.065,99000000.0
2008-05-22 03:00:00,99.06,99.075,99.045,99.055,62100000.0
2008-05-22 03:01:00,99.065,99.065,99.045,99.045,80300000.0
2008-05-22 03:02:00,99.055,99.075,99.055,99.075,91800000.0
2008-05-22 03:03:00,99.075,99.095,99.075,99.085,34300000.0
2008-05-22 03:04:00,99.09,99.09,99.055,99.055,55300000.0
2008-05-22 03:05:00,99.055,99.075,99.045,99.065,130800000.0
2008-05-22 03:06:00,99.065,99.095,99.06,99.095,106200000.0
2008-05-22 03:07:00,99.085,99.095,99.085,99.095,105600000.0
2008-05-22 03:08:00,99.095,99.115,99.095,99.1,67000000.0
2008-05-22 03:09:00,99.105,99.105,99.055,99.08,50300000.0
2008-05-22 03:10:00,99.08,99.08,99.065,99.075,80300000.0
2008-05-22 03:11:00,99.075,99.08,99.075,99.075,33700000.0
2008-05-22 03:12:00,99.085,99.085,99.075,99.075,15500000.0
2008-05-22 03:13:00,99.075,99.075,99.06,99.075,95700000.0
2008-05-22 03:14:00,99.075,99.08,99.07,99.075,45000000.0
2008-05-22 03:15:00,99.075,99.085,99.065,99.07,112500000.0
2008-05-22 03:16:00,99.075,99.08,99.075,99.075,19400000.0
2008-05-22 03:17:00,99.075,99.08,99.065,99.075,46700000.0
2008-05-22 03:18:00,99.075,99.075,99.045,99.045,33000000.0
2008-05-22 03:19:00,99.055,99.075,99.045,99.065,57100000.0
2008-05-22 03:20:00,99.075,99.075,99.065,99.075,41600000.0
2008-05-22 03:21:00,99.075,99.075,99.055,99.065,66900000.0
2008-05-22 03:22:00,99.065,99.075,99.065,99.075,18800000.0
2008-05-22 03:23:00,99.075,99.095,99.075,99.085,32300000.0
2008-05-22 03:24:00,99.085,99.105,99.085,99.1,97300000.0
2008-05-22 03:25:00,99.105,99.125,99.105,99.125,90100000.0
2008-05-22 03:26:00,99.125,99.125,99.105,99.105,39600000.0
2008-05-22 03:27:00,99.105,99.105,99.095,99.105,58900000.0
2008-05-22 03:28:00,99.105,99.105,99.085,99.095,93100000.0
2008-05-22 03:29:00,99.095,99.095,99.085,99.095,36200000.0
2008-05-22 03:30:00,99.085,99.095,99.065,99.065,45800000.0
2008-05-22 03:31:00,99.065,99.075,99.035,99.055,167000000.0
2008-05-22 03:32:00,99.045,99.055,99.035,99.045,56500000.0
2008-05-22 03:33:00,99.045,99.08,99.045,99.075,135900000.0
2008-05-22 03:34:00,99.075,99.095,99.07,99.075,63600000.0
2008-05-22 03:35:00,99.075,99.085,99.065,99.075,150800000.0
2008-05-22 03:36:00,99.075,99.085,99.065,99.065,49000000.0
2008-05-22 03:37:00,99.065,99.075,99.055,99.065,111800000.0
2008-05-22 03:38:00,99.075,99.075,99.065,99.065,37800000.0
2008-05-22 03:39:00,99.06,99.085,99.055,99.075,180000000.0
2008-05-22 03:40:00,99.075,99.095,99.075,99.075,75100000.0
2008-05-22 03:41:00,99.075,99.075,99.05,99.065,62400000.0
2008-05-22 03:42:00,99.065,99.065,99.055,99.065,29700000.0
2008-05-22 03:43:00,99.065,99.075,99.055,99.055,123400000.0
2008-05-22 03:44:00,99.06,99.06,99.015,99.035,112000000.0
2008-05-22 03:45:00,99.035,99.065,99.025,99.065,121400000.0
2008-05-22 03:46:00,99.065,99.075,99.035,99.055,137800000.0
2008-05-22 03:47:00,99.05,99.06,99.045,99.055,141300000.0
2008-05-22 03:48:00,99.055,99.08,99.05,99.08,155100000.0
2008-05-22 03:49:00,99.08,99.1,99.08,99.095,225000000.0
2008-05-22 03:50:00,99.095,99.11,99.07,99.07,182600000.0
2008-05-22 03:51:00,99.07,99.085,99.06,99.06,103900000.0
2008-05-22 03:52:00,99.06,99.065,99.045,99.055,48200000.0
2008-05-22 03:53:00,99.055,99.065,99.04,99.055,114600000.0
2008-05-22 03:54:00,99.055,99.065,99.045,99.055,82100000.0
2008-05-22 03:55:00,99.055,99.065,99.055,99.065,71700000.0
2008-05-22 03:56:00,99.065,99.065,99.055,99.065,54600000.0
2008-05-22 03:57:00,99.065,99.085,99.065,99.075,33800000.0
2008-05-22 03:58:00,99.075,99.075,99.06,99.065,43700000.0
2008-05-22 03:59:00,99.065,99.065,99.055,99.065,12600000.0
2008-05-22 04:00:00,99.065,99.075,99.05,99.075,29500000.0
2008-05-22 04:01:00,99.075,99.085,99.065,99.085,40200000.0
2008-05-22 04:02:00,99.085,99.105,99.085,99.085,67900000.0
2008-05-22 04:03:00,99.085,99.105,99.075,99.085,93000000.0
2008-05-22 04:04:00,99.085,99.105,99.075,99.095,48300000.0
2008-05-22 04:05:00,99.105,99.105,99.095,99.105,38000000.0
2008-05-22 04:06:00,99.105,99.115,99.095,99.115,50500000.0
2008-05-22 04:07:00,99.115,99.12,99.055,99.075,177800000.0
2008-05-22 04:08:00,99.065,99.08,99.015,99.045,175800000.0
2008-05-22 04:09:00,99.045,99.065,99.035,99.065,102300000.0
2008-05-22 04:10:00,99.055,99.075,99.045,99.06,152900000.0
2008-05-22 04:11:00,99.065,99.075,99.055,99.075,78700000.0
2008-05-22 04:12:00,99.075,99.075,99.065,99.075,76500000.0
2008-05-22 04:13:00,99.085,99.085,99.085,99.085,30100000.0
2008-05-22 04:14:00,99.09,99.105,99.085,99.095,75600000.0
2008-05-22 04:15:00,99.105,99.125,99.095,99.095,239300000.0
2008-05-22 04:16:00,99.095,99.11,99.08,99.095,146200000.0
2008-05-22 04:17:00,99.095,99.115,99.095,99.105,140000000.0
2008-05-22 04:18:00,99.105,99.115,99.095,99.095,116300000.0
2008-05-22 04:19:00,99.095,99.115,99.095,99.105,114500000.0
2008-05-22 04:20:00,99.115,99.135,99.115,99.115,123100000.0
2008-05-22 04:21:00,99.12,99.135,99.115,99.125,207200000.0
2008-05-22 04:22:00,99.13,99.145,99.12,99.145,168300000.0
2008-05-22 04:23:00,99.145,99.165,99.13,99.145,117800000.0
2008-05-22 04:24:00,99.145,99.155,99.135,99.155,79000000.0
2008-05-22 04:25:00,99.155,99.165,99.15,99.16,117400000.0
2008-05-22 04:26:00,99.17,99.18,99.17,99.18,8300000.0
2008-05-22 04:27:00,99.18,99.18,99.17,99.17,5500000.0
2008-05-22 04:28:00,99.17,99.17,99.095,99.115,70900000.0
2008-05-22 04:29:00,99.105,99.125,99.105,99.125,83100000.0
2008-05-22 04:30:00,99.125,99.155,99.125,99.155,74700000.0
2008-05-22 04:31:00,99.155,99.155,99.145,99.145,39100000.0
2008-05-22 04:32:00,99.145,99.145,99.105,99.105,197200000.0
2008-05-22 04:33:00,99.105,99.115,99.095,99.105,119200000.0
2008-05-22 04:34:00,99.105,99.125,99.095,99.105,187800000.0
2008-05-22 04:35:00,99.105,99.105,99.095,99.095,47200000.0
2008-05-22 04:36:00,99.095,99.115,99.075,99.095,169800000.0
2008-05-22 04:37:00,99.095,99.115,99.095,99.105,128100000.0
2008-05-22 04:38:00,99.095,99.095,99.07,99.085,49100000.0
2008-05-22 04:39:00,99.09,99.11,99.07,99.07,174100000.0
2008-05-22 04:40:00,99.07,99.085,99.055,99.075,165900000.0
2008-05-22 04:41:00,99.075,99.075,99.06,99.06,88800000.0
2008-05-22 04:42:00,99.06,99.12,99.06,99.115,168000000.0
2008-05-22 04:43:00,99.115,99.115,99.045,99.045,130000000.0
2008-05-22 04:44:00,99.045,99.05,99.01,99.015,53200000.0
2008-05-22 04:45:00,99.015,99.025,98.995,99.015,112700000.0
2008-05-22 04:46:00,99.01,99.015,98.995,99.015,79800000.0
2008-05-22 04:47:00,99.015,99.015,98.995,99.015,100200000.0
2008-05-22 04:48:00,99.005,99.045,98.995,99.045,143600000.0
2008-05-22 04:49:00,99.045,99.095,99.045,99.075,120100000.0
2008-05-22 04:50:00,99.075,99.095,99.065,99.065,160900000.0
2008-05-22 04:51:00,99.075,99.075,99.025,99.025,227900000.0
2008-05-22 04:52:00,99.025,99.045,99.015,99.02,146100000.0
2008-05-22 04:53:00,99.015,99.025,99.015,99.025,109000000.0
2008-05-22 04:54:00,99.015,99.035,99.015,99.015,73800000.0
2008-05-22 04:55:00,99.015,99.025,98.985,98.995,178500000.0
2008-05-22 04:56:00,98.985,99.055,98.98,99.055,221500000.0
2008-05-22 04:57:00,99.045,99.055,99.005,99.01,284400000.0
2008-05-22 04:58:00,99.01,99.045,99.01,99.025,135200000.0
2008-05-22 04:59:00,99.025,99.03,99.015,99.03,74300000.0
2008-05-22 05:00:00,99.02,99.025,99.0,99.025,146900000.0
2008-05-22 05:01:00,99.03,99.095,99.03,99.085,140800000.0
2008-05-22 05:02:00,99.095,99.095,99.065,99.065,127500000.0
2008-05-22 05:03:00,99.065,99.105,99.045,99.045,173500000.0
2008-05-22 05:04:00,99.055,99.075,99.05,99.05,186400000.0
2008-05-22 05:05:00,99.055,99.055,99.03,99.03,112800000.0
2008-05-22 05:06:00,99.03,99.04,99.01,99.01,15500000.0
2008-05-22 05:07:00,99.015,99.045,98.995,99.045,144800000.0
2008-05-22 05:08:00,99.045,99.065,99.025,99.045,106600000.0
2008-05-22 05:09:00,99.045,99.085,99.045,99.085,180000000.0
2008-05-22 05:10:00,99.075,99.075,99.02,99.06,185300000.0
2008-05-22 05:11:00,99.055,99.08,99.04,99.075,159700000.0
2008-05-22 05:12:00,99.075,99.095,99.075,99.085,103400000.0
2008-05-22 05:13:00,99.085,99.105,99.075,99.075,138200000.0
2008-05-22 05:14:00,99.08,99.11,99.08,99.095,159600000.0
2008-05-22 05:15:00,99.1,99.175,99.1,99.175,263700000.0
2008-05-22 05:16:00,99.175,99.205,99.125,99.155,263400000.0
2008-05-22 05:17:00,99.145,99.155,99.135,99.145,111400000.0
2008-05-22 05:18:00,99.155,99.165,99.135,99.165,173300000.0
2008-05-22 05:19:00,99.165,99.175,99.155,99.16,98700000.0
2008-05-22 05:20:00,99.16,99.16,99.115,99.125,91600000.0
2008-05-22 05:21:00,99.12,99.13,99.115,99.125,38000000.0
2008-05-22 05:22:00,99.12,99.12,99.085,99.085,134400000.0
2008-05-22 05:23:00,99.085,99.095,99.075,99.085,71400000.0
2008-05-22 05:24:00,99.085,99.085,99.045,99.055,95900000.0
2008-05-22 05:25:00,99.045,99.065,99.045,99.065,64200000.0
2008-05-22 05:26:00,99.065,99.075,99.045,99.055,119800000.0
2008-05-22 05:27:00,99.055,99.075,99.05,99.065,100600000.0
2008-05-22 05:28:00,99.065,99.075,99.065,99.075,38800000.0
2008-05-22 05:29:00,99.075,99.095,99.045,99.05,106200000.0
2008-05-22 05:30:00,99.05,99.08,99.05,99.07,32600000.0
2008-05-22 05:31:00,99.07,99.07,99.045,99.05,38800000.0
2008-05-22 05:32:00,99.05,99.055,99.045,99.05,15600000.0
2008-05-22 05:33:00,99.05,99.05,99.025,99.035,63900000.0
2008-05-22 05:34:00,99.03,99.075,99.03,99.065,88100000.0
2008-05-22 05:35:00,99.055,99.065,99.05,99.05,9100000.0
2008-05-22 05:36:00,99.05,99.055,99.05,99.055,29800000.0
2008-05-22 05:37:00,99.05,99.095,99.04,99.095,88300000.0
2008-05-22 05:38:00,99.085,99.105,99.075,99.1,147400000.0
2008-05-22 05:39:00,99.1,99.12,99.095,99.12,50800000.0
2008-05-22 05:40:00,99.12,99.12,99.11,99.115,52400000.0
2008-05-22 05:41:00,99.12,99.165,99.12,99.135,93400000.0
2008-05-22 05:42:00,99.135,99.145,99.115,99.125,95000000.0
2008-05-22 05:43:00,99.125,99.125,99.105,99.115,157500000.0
2008-05-22 05:44:00,99.12,99.17,99.115,99.145,249000000.0
2008-05-22 05:45:00,99.145,99.15,99.125,99.14,137700000.0
2008-05-22 05:46:00,99.14,99.15,99.125,99.125,131500000.0
2008-05-22 05:47:00,99.125,99.135,99.085,99.12,222400000.0
2008-05-22 05:48:00,99.12,99.12,99.105,99.105,92000000.0
2008-05-22 05:49:00,99.105,99.12,99.105,99.115,83800000.0
2008-05-22 05:50:00,99.115,99.155,99.115,99.14,96400000.0
2008-05-22 05:51:00,99.14,99.15,99.105,99.105,80900000.0
2008-05-22 05:52:00,99.105,99.115,99.095,99.115,115800000.0
2008-05-22 05:53:00,99.115,99.125,99.08,99.095,214500000.0
2008-05-22 05:54:00,99.095,99.145,99.095,99.145,192500000.0
2008-05-22 05:55:00,99.145,99.145,99.12,99.13,89300000.0
2008-05-22 05:56:00,99.135,99.165,99.12,99.15,231900000.0
2008-05-22 05:57:00,99.15,99.155,99.125,99.125,168100000.0
2008-05-22 05:58:00,99.125,99.13,99.085,99.095,180400000.0
2008-05-22 05:59:00,99.095,99.125,99.095,99.095,193200000.0
2008-05-22 06:00:00,99.095,99.105,99.085,99.095,200200000.0
2008-05-22 06:01:00,99.095,99.095,99.055,99.085,243200000.0
2008-05-22 06:02:00,99.085,99.115,99.085,99.085,177700000.0
2008-05-22 06:03:00,99.085,99.115,99.085,99.115,56500000.0
2008-05-22 06:04:00,99.125,99.125,99.105,99.115,172300000.0
2008-05-22 06:05:00,99.115,99.125,99.105,99.12,130200000.0
2008-05-22 06:06:00,99.12,99.165,99.105,99.155,167400000.0
2008-05-22 06:07:00,99.165,99.195,99.165,99.185,86400000.0
2008-05-22 06:08:00,99.18,99.185,99.165,99.175,155400000.0
2008-05-22 06:09:00,99.175,99.195,99.175,99.185,43600000.0
2008-05-22 06:10:00,99.19,99.215,99.19,99.205,77900000.0
2008-05-22 06:11:00,99.195,99.195,99.155,99.16,120000000.0
2008-05-22 06:12:00,99.165,99.165,99.095,99.115,173900000.0
2008-05-22 06:13:00,99.115,99.125,99.115,99.115,27900000.0
2008-05-22 06:14:00,99.125,99.145,99.115,99.135,76100000.0
2008-05-22 06:15:00,99.135,99.165,99.135,99.145,61200000.0
2008-05-22 06:16:00,99.145,99.175,99.145,99.155,327100000.0
2008-05-22 06:17:00,99.155,99.185,99.12,99.175,322700000.0
2008-05-22 06:18:00,99.175,99.18,99.15,99.155,149000000.0
2008-05-22 06:19:00,99.15,99.165,99.13,99.155,170400000.0
2008-05-22 06:20:00,99.155,99.185,99.125,99.185,335400000.0
2008-05-22 06:21:00,99.19,99.205,99.155,99.185,232700000.0
2008-05-22 06:22:00,99.185,99.205,99.175,99.185,264600000.0
2008-05-22 06:23:00,99.185,99.195,99.165,99.185,210500000.0
2008-05-22 06:24:00,99.195,99.215,99.165,99.195,226100000.0
2008-05-22 06:25:00,99.195,99.235,99.195,99.21,216400000.0
2008-05-22 06:26:00,99.21,99.235,99.175,99.195,326900000.0
2008-05-22 06:27:00,99.195,99.215,99.195,99.205,274200000.0
2008-05-22 06:28:00,99.21,99.22,99.16,99.17,226200000.0
2008-05-22 06:29:00,99.175,99.175,99.135,99.145,187000000.0
2008-05-22 06:30:00,99.145,99.165,99.145,99.155,81900000.0
2008-05-22 06:31:00,99.155,99.175,99.145,99.165,88000000.0
2008-05-22 06:32:00,99.165,99.175,99.155,99.175,80200000.0
2008-05-22 06:33:00,99.175,99.205,99.165,99.205,104600000.0
2008-05-22 06:34:00,99.2,99.2,99.185,99.185,25900000.0
2008-05-22 06:35:00,99.18,99.225,99.165,99.195,223000000.0
2008-05-22 06:36:00,99.19,99.215,99.185,99.205,176500000.0
2008-05-22 06:37:00,99.215,99.215,99.145,99.155,164900000.0
2008-05-22 06:38:00,99.155,99.165,99.135,99.15,166200000.0
2008-05-22 06:39:00,99.15,99.18,99.15,99.18,55300000.0
2008-05-22 06:40:00,99.175,99.22,99.165,99.2,121800000.0
2008-05-22 06:41:00,99.205,99.215,99.2,99.2,107400000.0
2008-05-22 06:42:00,99.195,99.235,99.185,99.195,182500000.0
2008-05-22 06:43:00,99.195,99.215,99.19,99.21,70900000.0
2008-05-22 06:44:00,99.205,99.215,99.175,99.19,202000000.0
2008-05-22 06:45:00,99.185,99.215,99.185,99.205,119000000.0
2008-05-22 06:46:00,99.205,99.22,99.185,99.195,74000000.0
2008-05-22 06:47:00,99.185,99.195,99.165,99.175,152200000.0
2008-05-22 06:48:00,99.175,99.185,99.165,99.165,87500000.0
2008-05-22 06:49:00,99.165,99.175,99.145,99.145,148600000.0
2008-05-22 06:50:00,99.145,99.195,99.125,99.195,234400000.0
2008-05-22 06:51:00,99.195,99.205,99.165,99.185,294400000.0
2008-05-22 06:52:00,99.185,99.205,99.185,99.185,78000000.0
2008-05-22 06:53:00,99.185,99.205,99.185,99.195,170700000.0
2008-05-22 06:54:00,99.2,99.215,99.195,99.195,147500000.0
2008-05-22 06:55:00,99.205,99.215,99.19,99.2,138500000.0
2008-05-22 06:56:00,99.19,99.225,99.19,99.225,84000000.0
2008-05-22 06:57:00,99.225,99.28,99.225,99.27,75500000.0
2008-05-22 06:58:00,99.27,99.27,99.205,99.205,138700000.0
2008-05-22 06:59:00,99.205,99.225,99.195,99.215,244000000.0
2008-05-22 07:00:00,99.215,99.225,99.175,99.215,208300000.0
2008-05-22 07:01:00,99.215,99.265,99.215,99.245,153900000.0
2008-05-22 07:02:00,99.255,99.31,99.245,99.31,96200000.0
2008-05-22 07:03:00,99.31,99.32,99.31,99.32,6900000.0
2008-05-22 07:04:00,99.32,99.32,99.31,99.31,2200000.0
2008-05-22 07:05:00,99.31,99.36,99.31,99.32,21800000.0
2008-05-22 07:06:00,99.32,99.32,99.27,99.275,49300000.0
2008-05-22 07:07:00,99.28,99.295,99.27,99.29,110700000.0
2008-05-22 07:08:00,99.29,99.295,99.27,99.275,107300000.0
2008-05-22 07:09:00,99.275,99.285,99.265,99.275,117400000.0
2008-05-22 07:10:00,99.275,99.275,99.275,99.275,43600000.0
2008-05-22 07:11:00,99.27,99.305,99.265,99.305,47100000.0
2008-05-22 07:12:00,99.3,99.305,99.27,99.275,63000000.0
2008-05-22 07:13:00,99.275,99.28,99.26,99.26,42700000.0
2008-05-22 07:14:00,99.275,99.325,99.26,99.325,80700000.0
2008-05-22 07:15:00,99.325,99.355,99.32,99.345,63800000.0
2008-05-22 07:16:00,99.345,99.36,99.345,99.36,5500000.0
2008-05-22 07:17:00,99.36,99.36,99.35,99.35,3100000.0
2008-05-22 07:18:00,99.35,99.35,99.3,99.305,12000000.0
2008-05-22 07:19:00,99.305,99.315,99.285,99.295,96560000.0
2008-05-22 07:20:00,99.29,99.31,99.285,99.285,59400000.0
2008-05-22 07:21:00,99.295,99.325,99.295,99.305,131600000.0
2008-05-22 07:22:00,99.305,99.315,99.285,99.295,80100000.0
2008-05-22 07:23:00,99.3,99.315,99.295,99.315,27000000.0
2008-05-22 07:24:00,99.315,99.345,99.315,99.335,51600000.0
2008-05-22 07:25:00,99.335,99.335,99.335,99.335,3800000.0
2008-05-22 07:26:00,99.34,99.35,99.335,99.35,75900000.0
2008-05-22 07:27:00,99.35,99.355,99.325,99.325,131200000.0
2008-05-22 07:28:00,99.325,99.335,99.32,99.32,46300000.0
2008-05-22 07:29:00,99.32,99.325,99.3,99.305,108000000.0
2008-05-22 07:30:00,99.305,99.335,99.3,99.33,76600000.0
2008-05-22 07:31:00,99.335,99.38,99.31,99.33,184000000.0
2008-05-22 07:32:00,99.33,99.335,99.26,99.275,115300000.0
2008-05-22 07:33:00,99.27,99.285,99.26,99.265,114900000.0
2008-05-22 07:34:00,99.26,99.27,99.255,99.26,54500000.0
2008-05-22 07:35:00,99.26,99.26,99.225,99.235,55300000.0
2008-05-22 07:36:00,99.235,99.235,99.21,99.235,78900000.0
2008-05-22 07:37:00,99.23,99.255,99.23,99.255,112500000.0
2008-05-22 07:38:00,99.255,99.275,99.235,99.235,84300000.0
2008-05-22 07:39:00,99.23,99.27,99.23,99.265,118600000.0
2008-05-22 07:40:00,99.265,99.275,99.265,99.275,9100000.0
2008-05-22 07:41:00,99.275,99.285,99.265,99.275,56400000.0
2008-05-22 07:42:00,99.27,99.27,99.245,99.245,22400000.0
2008-05-22 07:43:00,99.245,99.26,99.245,99.255,16200000.0
2008-05-22 07:44:00,99.26,99.27,99.23,99.255,53300000.0
2008-05-22 07:45:00,99.265,99.285,99.255,99.28,53500000.0
2008-05-22 07:46:00,99.28,99.29,99.28,99.29,900000.0
2008-05-22 07:47:00,99.28,99.3,99.28,99.3,8300000.0
2008-05-22 07:48:00,99.29,99.315,99.29,99.315,27700000.0
2008-05-22 07:49:00,99.32,99.33,99.305,99.31,63100000.0
2008-05-22 07:50:00,99.31,99.315,99.28,99.285,67200000.0
2008-05-22 07:51:00,99.285,99.285,99.27,99.28,22900000.0
2008-05-22 07:52:00,99.27,99.275,99.26,99.27,72200000.0
2008-05-22 07:53:00,99.27,99.28,99.26,99.265,38200000.0
2008-05-22 07:54:00,99.265,99.295,99.255,99.295,96400000.0
2008-05-22 07:55:00,99.3,99.335,99.3,99.335,53200000.0
2008-05-22 07:56:00,99.335,99.345,99.33,99.33,30900000.0
2008-05-22 07:57:00,99.33,99.365,99.33,99.36,84400000.0
2008-05-22 07:58:00,99.36,99.385,99.345,99.345,87800000.0
2008-05-22 07:59:00,99.34,99.38,99.335,99.38,42800000.0
2008-05-22 08:00:00,99.38,99.38,99.355,99.36,179900000.0
2008-05-22 08:01:00,99.36,99.385,99.35,99.355,73500000.0
2008-05-22 08:02:00,99.36,99.37,99.325,99.33,105300000.0
2008-05-22 08:03:00,99.33,99.395,99.33,99.39,106000000.0
2008-05-22 08:04:00,99.39,99.39,99.36,99.37,79700000.0
2008-05-22 08:05:00,99.37,99.37,99.355,99.365,79100000.0
2008-05-22 08:06:00,99.37,99.38,99.36,99.37,95600000.0
2008-05-22 08:07:00,99.375,99.385,99.37,99.375,71600000.0
2008-05-22 08:08:00,99.375,99.395,99.375,99.39,144000000.0
2008-05-22 08:09:00,99.385,99.395,99.375,99.38,145099999.0
2008-05-22 08:10:00,99.375,99.395,99.365,99.38,178400000.0
2008-05-22 08:11:00,99.38,99.38,99.35,99.37,200499999.0
2008-05-22 08:12:00,99.365,99.41,99.355,99.41,234800000.0
2008-05-22 08:13:00,99.41,99.41,99.37,99.41,183800000.0
2008-05-22 08:14:00,99.41,99.41,99.37,99.38,83900000.0
2008-05-22 08:15:00,99.39,99.435,99.39,99.43,46200000.0
2008-05-22 08:16:00,99.425,99.43,99.385,99.4,117300000.0
2008-05-22 08:17:00,99.4,99.43,99.395,99.42,99700000.0
2008-05-22 08:18:00,99.42,99.42,99.39,99.4,148600000.0
2008-05-22 08:19:00,99.395,99.475,99.39,99.47,115300000.0
2008-05-22 08:20:00,99.475,99.505,99.47,99.49,110600000.0
2008-05-22 08:21:00,99.49,99.49,99.42,99.43,126400000.0
2008-05-22 08:22:00,99.425,99.455,99.395,99.395,102400000.0
2008-05-22 08:23:00,99.395,99.415,99.335,99.355,197600000.0
2008-05-22 08:24:00,99.355,99.38,99.35,99.36,125200000.0
2008-05-22 08:25:00,99.36,99.385,99.335,99.385,190800000.0
2008-05-22 08:26:00,99.39,99.4,99.385,99.39,106200000.0
2008-05-22 08:27:00,99.4,99.475,99.4,99.43,92900000.0
2008-05-22 08:28:00,99.43,99.44,99.39,99.44,53400000.0
2008-05-22 08:29:00,99.44,99.47,99.44,99.46,36200000.0
2008-05-22 08:30:00,99.46,99.47,99.44,99.46,24000000.0
2008-05-22 08:31:00,99.46,99.47,99.41,99.42,24600000.0
2008-05-22 08:32:00,99.42,99.42,99.365,99.4,93300000.0
2008-05-22 08:33:00,99.4,99.415,99.39,99.4,23900000.0
2008-05-22 08:34:00,99.4,99.4,99.35,99.36,37500000.0
2008-05-22 08:35:00,99.36,99.36,99.31,99.35,53400000.0
2008-05-22 08:36:00,99.35,99.4,99.35,99.39,57700000.0
2008-05-22 08:37:00,99.39,99.395,99.34,99.36,85700000.0
2008-05-22 08:38:00,99.36,99.375,99.36,99.36,21900000.0
2008-05-22 08:39:00,99.36,99.36,99.325,99.345,38200000.0
2008-05-22 08:40:00,99.35,99.4,99.35,99.385,33100000.0
2008-05-22 08:41:00,99.38,99.4,99.37,99.39,16800000.0
2008-05-22 08:42:00,99.39,99.4,99.36,99.37,33900000.0
2008-05-22 08:43:00,99.37,99.37,99.34,99.35,15500000.0
2008-05-22 08:44:00,99.35,99.37,99.32,99.32,42300000.0
2008-05-22 08:45:00,99.32,99.35,99.275,99.29,50300000.0
2008-05-22 08:46:00,99.29,99.32,99.27,99.32,51400000.0
2008-05-22 08:47:00,99.32,99.33,99.27,99.29,42800000.0
2008-05-22 08:48:00,99.29,99.3,99.23,99.27,44700000.0
2008-05-22 08:49:00,99.27,99.28,99.25,99.255,29200000.0
2008-05-22 08:50:00,99.26,99.29,99.255,99.28,35700000.0
2008-05-22 08:51:00,99.285,99.33,99.28,99.32,29100000.0
2008-05-22 08:52:00,99.33,99.33,99.27,99.27,37700000.0
2008-05-22 08:53:00,99.27,99.28,99.215,99.265,60100000.0
2008-05-22 08:54:00,99.265,99.29,99.26,99.28,18800000.0
2008-05-22 08:55:00,99.285,99.32,99.25,99.29,49300000.0
2008-05-22 08:56:00,99.28,99.28,99.23,99.24,50800000.0
2008-05-22 08:57:00,99.24,99.275,99.23,99.23,52900000.0
2008-05-22 08:58:00,99.225,99.325,99.22,99.32,52000000.0
2008-05-22 08:59:00,99.32,99.33,99.29,99.3,52300000.0
2008-05-22 09:00:00,99.31,99.33,99.265,99.27,45700000.0
2008-05-22 09:01:00,99.27,99.27,99.23,99.26,68100000.0
2008-05-22 09:02:00,99.25,99.29,99.25,99.25,74600000.0
2008-05-22 09:03:00,99.23,99.24,99.2,99.205,50500000.0
2008-05-22 09:04:00,99.2,99.22,99.15,99.155,51900000.0
2008-05-22 09:05:00,99.16,99.24,99.16,99.225,79400000.0
2008-05-22 09:06:00,99.22,99.25,99.21,99.22,60700000.0
2008-05-22 09:07:00,99.215,99.23,99.19,99.2,133500000.0
2008-05-22 09:08:00,99.21,99.23,99.19,99.21,16500000.0
2008-05-22 09:09:00,99.21,99.23,99.21,99.23,9000000.0
2008-05-22 09:10:00,99.23,99.24,99.21,99.21,33500000.0
2008-05-22 09:11:00,99.22,99.23,99.21,99.21,21500000.0
2008-05-22 09:12:00,99.21,99.23,99.195,99.195,86800000.0
2008-05-22 09:13:00,99.205,99.21,99.14,99.17,71000000.0
2008-05-22 09:14:00,99.17,99.17,99.13,99.14,42000000.0
2008-05-22 09:15:00,99.14,99.17,99.13,99.16,45100000.0
2008-05-22 09:16:00,99.16,99.19,99.155,99.19,42100000.0
2008-05-22 09:17:00,99.19,99.21,99.175,99.175,29500000.0
2008-05-22 09:18:00,99.17,99.2,99.17,99.175,77200000.0
2008-05-22 09:19:00,99.175,99.23,99.135,99.14,56200000.0
2008-05-22 09:20:00,99.15,99.18,99.15,99.17,24200000.0
2008-05-22 09:21:00,99.17,99.17,99.13,99.13,31500000.0
2008-05-22 09:22:00,99.14,99.14,99.12,99.13,15400000.0
2008-05-22 09:23:00,99.13,99.13,99.11,99.11,25700000.0
2008-05-22 09:24:00,99.115,99.13,99.09,99.1,45300000.0
2008-05-22 09:25:00,99.1,99.1,99.08,99.1,15400000.0
2008-05-22 09:26:00,99.11,99.12,99.1,99.1,16300000.0
2008-05-22 09:27:00,99.1,99.11,99.09,99.1,23000000.0
2008-05-22 09:28:00,99.11,99.11,99.085,99.09,23900000.0
2008-05-22 09:29:00,99.09,99.09,99.03,99.04,39500000.0
2008-05-22 09:30:00,99.04,99.05,99.025,99.03,18800000.0
2008-05-22 09:31:00,99.03,99.03,98.985,98.99,47200000.0
2008-05-22 09:32:00,98.99,99.045,98.98,99.04,40000000.0
2008-05-22 09:33:00,99.04,99.04,99.025,99.03,17400000.0
2008-05-22 09:34:00,99.03,99.045,99.03,99.04,19400000.0
2008-05-22 09:35:00,99.04,99.045,99.03,99.04,14400000.0
2008-05-22 09:36:00,99.045,99.05,99.04,99.05,13600000.0
2008-05-22 09:37:00,99.055,99.11,99.055,99.1,26900000.0
2008-05-22 09:38:00,99.105,99.165,99.095,99.165,22200000.0
2008-05-22 09:39:00,99.165,99.215,99.16,99.165,65700000.0
2008-05-22 09:40:00,99.175,99.2,99.165,99.185,33700000.0
2008-05-22 09:41:00,99.185,99.23,99.18,99.22,39200000.0
2008-05-22 09:42:00,99.225,99.275,99.225,99.26,43700000.0
2008-05-22 09:43:00,99.265,99.265,99.23,99.23,20700000.0
2008-05-22 09:44:00,99.23,99.23,99.16,99.18,63500000.0
2008-05-22 09:45:00,99.18,99.225,99.18,99.22,52800000.0
2008-05-22 09:46:00,99.22,99.23,99.2,99.23,36500000.0
2008-05-22 09:47:00,99.23,99.24,99.16,99.205,164900000.0
2008-05-22 09:48:00,99.205,99.265,99.19,99.26,103900000.0
2008-05-22 09:49:00,99.26,99.315,99.25,99.265,54500000.0
2008-05-22 09:50:00,99.27,99.275,99.225,99.245,46300000.0
2008-05-22 09:51:00,99.245,99.28,99.245,99.26,78000000.0
2008-05-22 09:52:00,99.26,99.29,99.245,99.265,67800000.0
2008-05-22 09:53:00,99.27,99.295,99.23,99.27,81700000.0
2008-05-22 09:54:00,99.27,99.275,99.22,99.27,59600000.0
2008-05-22 09:55:00,99.27,99.29,99.21,99.22,79500000.0
2008-05-22 09:56:00,99.22,99.24,99.18,99.19,56700000.0
2008-05-22 09:57:00,99.195,99.265,99.195,99.22,53600000.0
2008-05-22 09:58:00,99.22,99.245,99.19,99.19,46900000.0
2008-05-22 09:59:00,99.195,99.21,99.14,99.14,40500000.0
2008-05-22 10:00:00,99.15,99.15,99.12,99.125,32800000.0
2008-05-22 10:01:00,99.12,99.135,99.06,99.1,31000000.0
2008-05-22 10:02:00,99.1,99.11,99.085,99.09,19400000.0
2008-05-22 10:03:00,99.09,99.095,99.07,99.08,28200000.0
2008-05-22 10:04:00,99.08,99.09,99.055,99.085,30500000.0
2008-05-22 10:05:00,99.08,99.11,99.07,99.1,22200000.0
2008-05-22 10:06:00,99.11,99.12,99.1,99.105,22000000.0
2008-05-22 10:07:00,99.1,99.11,99.07,99.08,21000000.0
2008-05-22 10:08:00,99.07,99.095,99.06,99.095,24200000.0
2008-05-22 10:09:00,99.09,99.22,99.08,99.21,49800000.0
2008-05-22 10:10:00,99.21,99.22,99.17,99.21,43900000.0
2008-05-22 10:11:00,99.22,99.23,99.21,99.22,18400000.0
2008-05-22 10:12:00,99.22,99.32,99.22,99.3,45800000.0
2008-05-22 10:13:00,99.31,99.36,99.28,99.33,52300000.0
2008-05-22 10:14:00,99.33,99.36,99.29,99.32,42600000.0
2008-05-22 10:15:00,99.32,99.32,99.24,99.24,47400000.0
2008-05-22 10:16:00,99.235,99.25,99.21,99.25,53400000.0
2008-05-22 10:17:00,99.25,99.25,99.22,99.23,43000000.0
2008-05-22 10:18:00,99.23,99.23,99.2,99.22,36500000.0
2008-05-22 10:19:00,99.21,99.22,99.18,99.21,117500000.0
2008-05-22 10:20:00,99.21,99.215,99.19,99.21,19200000.0
2008-05-22 10:21:00,99.21,99.21,99.17,99.2,45900000.0
2008-05-22 10:22:00,99.2,99.2,99.18,99.2,15900000.0
2008-05-22 10:23:00,99.2,99.21,99.185,99.21,24900000.0
2008-05-22 10:24:00,99.2,99.23,99.2,99.205,27300000.0
2008-05-22 10:25:00,99.205,99.21,99.125,99.14,88000000.0
2008-05-22 10:26:00,99.145,99.155,99.08,99.09,62400000.0
2008-05-22 10:27:00,99.09,99.1,99.06,99.07,44700000.0
2008-05-22 10:28:00,99.075,99.09,99.06,99.07,65200000.0
2008-05-22 10:29:00,99.07,99.12,99.07,99.09,34400000.0
2008-05-22 10:30:00,99.095,99.19,99.095,99.17,48400000.0
2008-05-22 10:31:00,99.17,99.19,99.1,99.12,104000000.0
2008-05-22 10:32:00,99.12,99.15,99.07,99.15,61000000.0
2008-05-22 10:33:00,99.15,99.17,99.07,99.09,117200000.0
2008-05-22 10:34:00,99.09,99.09,99.06,99.08,61300000.0
2008-05-22 10:35:00,99.08,99.1,99.04,99.07,45600000.0
2008-05-22 10:36:00,99.07,99.12,99.07,99.1,20300000.0
2008-05-22 10:37:00,99.11,99.12,99.055,99.07,34600000.0
2008-05-22 10:38:00,99.07,99.07,99.05,99.06,13300000.0
2008-05-22 10:39:00,99.06,99.17,99.06,99.16,33400000.0
2008-05-22 10:40:00,99.16,99.18,99.15,99.18,48500000.0
2008-05-22 10:41:00,99.185,99.2,99.15,99.17,49400000.0
2008-05-22 10:42:00,99.17,99.17,99.12,99.12,27100000.0
2008-05-22 10:43:00,99.12,99.125,99.09,99.12,32600000.0
2008-05-22 10:44:00,99.115,99.12,99.1,99.12,29700000.0
2008-05-22 10:45:00,99.125,99.14,99.1,99.11,79400000.0
2008-05-22 10:46:00,99.11,99.12,99.07,99.07,32400000.0
2008-05-22 10:47:00,99.07,99.1,99.045,99.05,44500000.0
2008-05-22 10:48:00,99.06,99.06,99.02,99.03,16800000.0
2008-05-22 10:49:00,99.04,99.04,99.02,99.04,25400000.0
2008-05-22 10:50:00,99.05,99.05,99.0,99.01,20100000.0
2008-05-22 10:51:00,99.01,99.04,99.01,99.01,40300000.0
2008-05-22 10:52:00,99.01,99.015,98.985,98.995,46000000.0
2008-05-22 10:53:00,99.0,99.01,98.94,98.955,60700000.0
2008-05-22 10:54:00,98.96,99.0,98.94,99.0,29500000.0
2008-05-22 10:55:00,99.005,99.055,99.0,99.05,22900000.0
2008-05-22 10:56:00,99.05,99.06,99.035,99.05,17100000.0
2008-05-22 10:57:00,99.045,99.05,98.96,98.97,47500000.0
2008-05-22 10:58:00,98.97,98.99,98.97,98.98,13300000.0
2008-05-22 10:59:00,98.985,99.03,98.98,99.0,30200000.0
2008-05-22 11:00:00,99.0,99.04,99.0,99.01,34500000.0
2008-05-22 11:01:00,99.015,99.02,98.97,98.99,20800000.0
2008-05-22 11:02:00,98.99,99.015,98.97,98.97,26800000.0
2008-05-22 11:03:00,98.97,99.01,98.97,98.98,36900000.0
2008-05-22 11:04:00,98.98,98.99,98.95,98.95,40500000.0
2008-05-22 11:05:00,98.95,98.985,98.94,98.96,40900000.0
2008-05-22 11:06:00,98.96,98.98,98.95,98.97,30600000.0
2008-05-22 11:07:00,98.97,99.03,98.97,99.01,56800000.0
2008-05-22 11:08:00,99.01,99.01,98.96,98.99,41200000.0
2008-05-22 11:09:00,98.99,98.99,98.96,98.96,30900000.0
2008-05-22 11:10:00,98.965,98.98,98.95,98.98,27500000.0
2008-05-22 11:11:00,98.985,98.99,98.97,98.98,25600000.0
2008-05-22 11:12:00,98.98,98.98,98.95,98.96,20000000.0
2008-05-22 11:13:00,98.96,99.02,98.96,99.02,25100000.0
2008-05-22 11:14:00,99.02,99.03,98.98,98.98,25100000.0
2008-05-22 11:15:00,98.98,98.99,98.96,98.98,26300000.0
2008-05-22 11:16:00,98.985,98.99,98.98,98.99,15100000.0
2008-05-22 11:17:00,98.99,99.0,98.98,98.98,22000000.0
2008-05-22 11:18:00,98.98,98.98,98.96,98.98,15000000.0
2008-05-22 11:19:00,98.98,98.99,98.97,98.99,15300000.0
2008-05-22 11:20:00,98.99,98.99,98.99,98.99,8400000.0
2008-05-22 11:21:00,98.99,99.0,98.97,99.0,25500000.0
2008-05-22 11:22:00,99.0,99.02,98.99,99.02,22100000.0
2008-05-22 11:23:00,99.01,99.02,98.97,98.99,37800000.0
2008-05-22 11:24:00,98.99,98.995,98.98,98.99,13100000.0
2008-05-22 11:25:00,98.985,99.0,98.95,98.99,61900000.0
2008-05-22 11:26:00,98.99,99.01,98.98,99.01,22100000.0
2008-05-22 11:27:00,99.01,99.04,98.99,99.01,27400000.0
2008-05-22 11:28:00,99.01,99.01,98.94,98.965,54900000.0
2008-05-22 11:29:00,98.97,98.98,98.9,98.935,56700000.0
2008-05-22 11:30:00,98.935,98.985,98.925,98.98,42500000.0
2008-05-22 11:31:00,98.985,99.035,98.985,99.035,24800000.0
2008-05-22 11:32:00,99.04,99.11,99.04,99.05,46700000.0
2008-05-22 11:33:00,99.05,99.06,99.03,99.03,22300000.0
2008-05-22 11:34:00,99.035,99.075,99.03,99.07,29100000.0
2008-05-22 11:35:00,99.07,99.105,99.07,99.1,43400000.0
2008-05-22 11:36:00,99.1,99.15,99.1,99.14,34100000.0
2008-05-22 11:37:00,99.14,99.165,99.12,99.165,44400000.0
2008-05-22 11:38:00,99.16,99.195,99.135,99.16,46800000.0
2008-05-22 11:39:00,99.15,99.18,99.15,99.155,23400000.0
2008-05-22 11:40:00,99.155,99.18,99.15,99.16,14600000.0
2008-05-22 11:41:00,99.16,99.17,99.14,99.145,19400000.0
2008-05-22 11:42:00,99.145,99.16,99.135,99.155,16300000.0
2008-05-22 11:43:00,99.16,99.165,99.145,99.15,11500000.0
2008-05-22 11:44:00,99.16,99.16,99.15,99.155,5000000.0
2008-05-22 11:45:00,99.16,99.23,99.16,99.22,33500000.0
2008-05-22 11:46:00,99.225,99.24,99.22,99.22,35200000.0
2008-05-22 11:47:00,99.23,99.23,99.185,99.19,45700000.0
2008-05-22 11:48:00,99.18,99.245,99.18,99.235,73700000.0
2008-05-22 11:49:00,99.23,99.24,99.18,99.185,58200000.0
2008-05-22 11:50:00,99.185,99.195,99.165,99.185,64200000.0
2008-05-22 11:51:00,99.185,99.24,99.185,99.24,45700000.0
2008-05-22 11:52:00,99.24,99.26,99.23,99.24,41100000.0
2008-05-22 11:53:00,99.24,99.25,99.21,99.23,36700000.0
2008-05-22 11:54:00,99.23,99.25,99.22,99.24,33600000.0
2008-05-22 11:55:00,99.24,99.28,99.21,99.26,32700000.0
2008-05-22 11:56:00,99.26,99.26,99.24,99.25,11200000.0
2008-05-22 11:57:00,99.25,99.25,99.24,99.25,3600000.0
2008-05-22 11:58:00,99.25,99.25,99.22,99.22,16000000.0
2008-05-22 11:59:00,99.22,99.23,99.19,99.195,24200000.0
2008-05-22 12:00:00,99.19,99.26,99.19,99.25,61100000.0
2008-05-22 12:01:00,99.26,99.26,99.225,99.225,73800000.0
2008-05-22 12:02:00,99.22,99.23,99.195,99.195,34900000.0
2008-05-22 12:03:00,99.19,99.23,99.18,99.23,69000000.0
2008-05-22 12:04:00,99.22,99.23,99.2,99.21,31400000.0
2008-05-22 12:05:00,99.21,99.21,99.16,99.19,31600000.0
2008-05-22 12:06:00,99.19,99.19,99.15,99.16,10700000.0
2008-05-22 12:07:00,99.16,99.21,99.16,99.21,22700000.0
2008-05-22 12:08:00,99.21,99.21,99.18,99.18,106800000.0
2008-05-22 12:09:00,99.18,99.19,99.16,99.19,23700000.0
2008-05-22 12:10:00,99.19,99.24,99.19,99.24,47400000.0
2008-05-22 12:11:00,99.24,99.24,99.165,99.185,65200000.0
2008-05-22 12:12:00,99.18,99.26,99.17,99.23,46300000.0
2008-05-22 12:13:00,99.23,99.245,99.215,99.23,26000000.0
2008-05-22 12:14:00,99.22,99.24,99.215,99.23,11300000.0
2008-05-22 12:15:00,99.235,99.26,99.23,99.25,34200000.0
2008-05-22 12:16:00,99.25,99.26,99.22,99.23,55600000.0
2008-05-22 12:17:00,99.23,99.29,99.225,99.29,51300000.0
2008-05-22 12:18:00,99.29,99.29,99.25,99.25,27900000.0
2008-05-22 12:19:00,99.25,99.25,99.22,99.24,10500000.0
2008-05-22 12:20:00,99.24,99.26,99.23,99.25,50800000.0
2008-05-22 12:21:00,99.25,99.25,99.215,99.23,14200000.0
2008-05-22 12:22:00,99.215,99.23,99.14,99.15,30600000.0
2008-05-22 12:23:00,99.15,99.18,99.14,99.155,44200000.0
2008-05-22 12:24:00,99.165,99.18,99.155,99.18,12200000.0
2008-05-22 12:25:00,99.18,99.18,99.16,99.16,19700000.0
2008-05-22 12:26:00,99.16,99.17,99.15,99.17,64800000.0
2008-05-22 12:27:00,99.17,99.17,99.11,99.14,248500000.0
2008-05-22 12:28:00,99.145,99.17,99.14,99.16,57300000.0
2008-05-22 12:29:00,99.16,99.19,99.16,99.19,73400000.0
2008-05-22 12:30:00,99.18,99.2,99.15,99.17,114900000.0
2008-05-22 12:31:00,99.17,99.19,99.16,99.16,150700000.0
2008-05-22 12:32:00,99.16,99.17,99.13,99.135,98500000.0
2008-05-22 12:33:00,99.14,99.17,99.14,99.14,80400000.0
2008-05-22 12:34:00,99.15,99.21,99.15,99.21,61800000.0
2008-05-22 12:35:00,99.2,99.23,99.19,99.22,45300000.0
2008-05-22 12:36:00,99.22,99.24,99.22,99.24,49300000.0
2008-05-22 12:37:00,99.23,99.24,99.23,99.23,19800000.0
2008-05-22 12:38:00,99.23,99.25,99.215,99.24,121500000.0
2008-05-22 12:39:00,99.24,99.25,99.23,99.23,92800000.0
2008-05-22 12:40:00,99.235,99.25,99.23,99.245,45800000.0
2008-05-22 12:41:00,99.24,99.265,99.23,99.23,94900000.0
2008-05-22 12:42:00,99.23,99.26,99.23,99.25,98700000.0
2008-05-22 12:43:00,99.25,99.25,99.23,99.23,39500000.0
2008-05-22 12:44:00,99.23,99.24,99.2,99.21,44000000.0
2008-05-22 12:45:00,99.23,99.25,99.22,99.24,62100000.0
2008-05-22 12:46:00,99.24,99.26,99.2,99.21,123500000.0
2008-05-22 12:47:00,99.21,99.22,99.18,99.18,133500000.0
2008-05-22 12:48:00,99.17,99.2,99.14,99.18,180100000.0
2008-05-22 12:49:00,99.19,99.19,99.12,99.14,116100000.0
2008-05-22 12:50:00,99.13,99.15,99.1,99.12,83000000.0
2008-05-22 12:51:00,99.12,99.25,99.09,99.25,183300000.0
2008-05-22 12:52:00,99.26,99.26,99.23,99.23,109600000.0
2008-05-22 12:53:00,99.24,99.245,99.23,99.24,55800000.0
2008-05-22 12:54:00,99.24,99.245,99.22,99.22,118200000.0
2008-05-22 12:55:00,99.22,99.25,99.22,99.24,122700000.0
2008-05-22 12:56:00,99.24,99.28,99.24,99.28,72100000.0
2008-05-22 12:57:00,99.28,99.31,99.27,99.31,70700000.0
2008-05-22 12:58:00,99.31,99.32,99.29,99.3,98100000.0
2008-05-22 12:59:00,99.3,99.3,99.2,99.24,147300000.0
2008-05-22 13:00:00,99.24,99.27,99.21,99.21,215900000.0
2008-05-22 13:01:00,99.21,99.26,99.21,99.21,102200000.0
2008-05-22 13:02:00,99.21,99.22,99.21,99.22,221300000.0
2008-05-22 13:03:00,99.22,99.23,99.19,99.2,95800000.0
2008-05-22 13:04:00,99.2,99.2,99.18,99.2,114500000.0
2008-05-22 13:05:00,99.2,99.2,99.16,99.16,49600000.0
2008-05-22 13:06:00,99.16,99.17,99.14,99.17,78300000.0
2008-05-22 13:07:00,99.17,99.18,99.14,99.18,109500000.0
2008-05-22 13:08:00,99.18,99.195,99.17,99.19,55100000.0
2008-05-22 13:09:00,99.195,99.24,99.19,99.24,91200000.0
2008-05-22 13:10:00,99.24,99.3,99.24,99.29,79100000.0
2008-05-22 13:11:00,99.29,99.31,99.28,99.28,82500000.0
2008-05-22 13:12:00,99.28,99.28,99.19,99.21,109300000.0
2008-05-22 13:13:00,99.21,99.23,99.21,99.21,36100000.0
2008-05-22 13:14:00,99.21,99.21,99.19,99.2,89300000.0
2008-05-22 13:15:00,99.21,99.23,99.19,99.22,56700000.0
2008-05-22 13:16:00,99.22,99.23,99.22,99.23,31700000.0
2008-05-22 13:17:00,99.23,99.24,99.22,99.23,95400000.0
2008-05-22 13:18:00,99.23,99.25,99.23,99.24,29400000.0
2008-05-22 13:19:00,99.24,99.24,99.2,99.2,115000000.0
2008-05-22 13:20:00,99.2,99.22,99.2,99.22,50300000.0
2008-05-22 13:21:00,99.22,99.22,99.19,99.2,74300000.0
2008-05-22 13:22:00,99.2,99.21,99.2,99.2,51300000.0
2008-05-22 13:23:00,99.2,99.21,99.2,99.21,35600000.0
2008-05-22 13:24:00,99.21,99.24,99.21,99.22,55700000.0
2008-05-22 13:25:00,99.225,99.3,99.225,99.28,55900000.0
2008-05-22 13:26:00,99.28,99.28,99.28,99.28,24900000.0
2008-05-22 13:27:00,99.28,99.28,99.26,99.26,19000000.0
2008-05-22 13:28:00,99.26,99.27,99.25,99.26,84700000.0
2008-05-22 13:29:00,99.26,99.26,99.22,99.23,63000000.0
2008-05-22 13:30:00,99.23,99.25,99.22,99.23,69300000.0
2008-05-22 13:31:00,99.23,99.24,99.21,99.21,59200000.0
2008-05-22 13:32:00,99.21,99.21,99.21,99.21,5700000.0
2008-05-22 13:33:00,99.21,99.21,99.18,99.2,71600000.0
2008-05-22 13:34:00,99.2,99.21,99.19,99.2,63900000.0
2008-05-22 13:35:00,99.2,99.22,99.195,99.21,168600000.0
2008-05-22 13:36:00,99.21,99.22,99.19,99.19,148100000.0
2008-05-22 13:37:00,99.19,99.19,99.19,99.19,32400000.0
2008-05-22 13:38:00,99.19,99.19,99.16,99.18,128500000.0
2008-05-22 13:39:00,99.19,99.2,99.18,99.19,45700000.0
2008-05-22 13:40:00,99.19,99.19,99.16,99.16,42600000.0
2008-05-22 13:41:00,99.16,99.16,99.14,99.15,28400000.0
2008-05-22 13:42:00,99.14,99.16,99.13,99.16,39300000.0
2008-05-22 13:43:00,99.16,99.16,99.14,99.15,32100000.0
2008-05-22 13:44:00,99.15,99.17,99.15,99.16,22800000.0
2008-05-22 13:45:00,99.16,99.16,99.14,99.15,40500000.0
2008-05-22 13:46:00,99.15,99.15,99.115,99.12,90300000.0
2008-05-22 13:47:00,99.12,99.12,99.095,99.11,129200000.0
2008-05-22 13:48:00,99.11,99.12,99.075,99.09,92600000.0
2008-05-22 13:49:00,99.085,99.11,99.085,99.11,80700000.0
2008-05-22 13:50:00,99.11,99.12,99.1,99.1,59500000.0
2008-05-22 13:51:00,99.1,99.11,99.05,99.06,88500000.0
2008-05-22 13:52:00,99.06,99.08,99.05,99.05,75700000.0
2008-05-22 13:53:00,99.06,99.1,99.05,99.1,88400000.0
2008-05-22 13:54:00,99.1,99.15,99.08,99.14,92300000.0
2008-05-22 13:55:00,99.14,99.15,99.1,99.12,114500000.0
2008-05-22 13:56:00,99.12,99.14,99.11,99.11,37000000.0
2008-05-22 13:57:00,99.11,99.13,99.07,99.12,176700000.0
2008-05-22 13:58:00,99.12,99.17,99.12,99.16,49100000.0
2008-05-22 13:59:00,99.17,99.2,99.16,99.2,49100000.0
2008-05-22 14:00:00,99.2,99.24,99.19,99.23,107700000.0
2008-05-22 14:01:00,99.235,99.26,99.21,99.24,172300000.0
2008-05-22 14:02:00,99.24,99.26,99.24,99.24,38300000.0
2008-05-22 14:03:00,99.24,99.24,99.21,99.21,28700000.0
2008-05-22 14:04:00,99.21,99.25,99.21,99.25,80000000.0
2008-05-22 14:05:00,99.25,99.26,99.22,99.24,78000000.0
2008-05-22 14:06:00,99.24,99.24,99.22,99.22,56700000.0
2008-05-22 14:07:00,99.23,99.25,99.23,99.23,72000000.0
2008-05-22 14:08:00,99.23,99.24,99.205,99.205,134900000.0
2008-05-22 14:09:00,99.2,99.23,99.19,99.23,115300000.0
2008-05-22 14:10:00,99.24,99.24,99.18,99.21,147200000.0
2008-05-22 14:11:00,99.21,99.22,99.17,99.18,81500000.0
2008-05-22 14:12:00,99.18,99.22,99.18,99.18,71400000.0
2008-05-22 14:13:00,99.16,99.19,99.16,99.19,70900000.0
2008-05-22 14:14:00,99.19,99.22,99.18,99.19,65800000.0
2008-05-22 14:15:00,99.19,99.21,99.19,99.2,46200000.0
2008-05-22 14:16:00,99.2,99.2,99.13,99.18,95800000.0
2008-05-22 14:17:00,99.18,99.19,99.09,99.09,115700000.0
2008-05-22 14:18:00,99.085,99.09,99.05,99.07,150700000.0
2008-05-22 14:19:00,99.07,99.08,99.06,99.08,31500000.0
2008-05-22 14:20:00,99.07,99.07,98.98,99.0,111700000.0
2008-05-22 14:21:00,99.0,99.03,98.98,99.03,104100000.0
2008-05-22 14:22:00,99.03,99.1,99.02,99.08,66100000.0
2008-05-22 14:23:00,99.08,99.15,99.08,99.15,80900000.0
2008-05-22 14:24:00,99.15,99.2,99.15,99.15,69200000.0
2008-05-22 14:25:00,99.15,99.15,99.1,99.12,154000000.0
2008-05-22 14:26:00,99.12,99.12,99.075,99.075,34400000.0
2008-05-22 14:27:00,99.075,99.1,99.05,99.05,58200000.0
2008-05-22 14:28:00,99.05,99.05,98.95,98.985,130700000.0
2008-05-22 14:29:00,98.98,99.035,98.95,98.96,234400001.0
2008-05-22 14:30:00,99.02,99.14,99.0,99.13,149600002.0
2008-05-22 14:31:00,99.13,99.255,99.12,99.255,146200000.0
2008-05-22 14:32:00,99.245,99.25,99.21,99.22,126800000.0
2008-05-22 14:33:00,99.22,99.26,99.185,99.255,185700000.0
2008-05-22 14:34:00,99.26,99.395,99.24,99.35,174200000.0
2008-05-22 14:35:00,99.35,99.37,99.305,99.35,154300000.0
2008-05-22 14:36:00,99.34,99.35,99.31,99.32,106000000.0
2008-05-22 14:37:00,99.32,99.33,99.24,99.24,125700000.0
2008-05-22 14:38:00,99.24,99.26,99.225,99.26,103800000.0
2008-05-22 14:39:00,99.26,99.29,99.24,99.24,116700000.0
2008-05-22 14:40:00,99.24,99.29,99.24,99.25,115700000.0
2008-05-22 14:41:00,99.25,99.28,99.22,99.23,110000000.0
2008-05-22 14:42:00,99.24,99.33,99.24,99.32,99700000.0
2008-05-22 14:43:00,99.32,99.34,99.25,99.26,148100000.0
2008-05-22 14:44:00,99.26,99.29,99.235,99.25,130400000.0
2008-05-22 14:45:00,99.255,99.295,99.255,99.29,95600000.0
2008-05-22 14:46:00,99.29,99.33,99.25,99.325,214300000.0
2008-05-22 14:47:00,99.33,99.33,99.245,99.275,214100000.0
2008-05-22 14:48:00,99.275,99.31,99.23,99.26,283700000.0
2008-05-22 14:49:00,99.26,99.275,99.25,99.265,182300000.0
2008-05-22 14:50:00,99.265,99.34,99.255,99.325,154900000.0
2008-05-22 14:51:00,99.33,99.375,99.325,99.355,226300000.0
2008-05-22 14:52:00,99.36,99.36,99.28,99.28,248500000.0
2008-05-22 14:53:00,99.28,99.285,99.23,99.245,131100000.0
2008-05-22 14:54:00,99.245,99.295,99.245,99.26,121000000.0
2008-05-22 14:55:00,99.265,99.315,99.26,99.315,217900000.0
2008-05-22 14:56:00,99.315,99.32,99.265,99.285,203600000.0
2008-05-22 14:57:00,99.28,99.325,99.275,99.31,32200000.0
2008-05-22 14:58:00,99.325,99.34,99.3,99.32,121200000.0
2008-05-22 14:59:00,99.325,99.355,99.3,99.31,187300000.0
2008-05-22 15:00:00,99.31,99.325,99.24,99.24,297200000.0
2008-05-22 15:01:00,99.24,99.33,99.24,99.33,277600000.0
2008-05-22 15:02:00,99.33,99.435,99.32,99.38,172500000.0
2008-05-22 15:03:00,99.38,99.44,99.365,99.425,189100000.0
2008-05-22 15:04:00,99.42,99.465,99.42,99.45,223500000.0
2008-05-22 15:05:00,99.44,99.495,99.435,99.465,194800000.0
2008-05-22 15:06:00,99.47,99.47,99.44,99.44,205300000.0
2008-05-22 15:07:00,99.44,99.455,99.405,99.415,141400000.0
2008-05-22 15:08:00,99.415,99.415,99.355,99.39,122300000.0
2008-05-22 15:09:00,99.385,99.42,99.37,99.42,63100000.0
2008-05-22 15:10:00,99.41,99.42,99.38,99.41,115200000.0
2008-05-22 15:11:00,99.415,99.435,99.41,99.42,101900000.0
2008-05-22 15:12:00,99.42,99.465,99.42,99.445,140700000.0
2008-05-22 15:13:00,99.445,99.465,99.425,99.465,160000000.0
2008-05-22 15:14:00,99.46,99.5,99.445,99.5,153700000.0
2008-05-22 15:15:00,99.5,99.51,99.46,99.46,314300000.0
2008-05-22 15:16:00,99.46,99.53,99.46,99.53,269400000.0
2008-05-22 15:17:00,99.53,99.55,99.52,99.53,487600000.0
2008-05-22 15:18:00,99.525,99.54,99.52,99.54,355600000.0
2008-05-22 15:19:00,99.54,99.56,99.53,99.54,249000000.0
2008-05-22 15:20:00,99.54,99.55,99.5,99.51,284800000.0
2008-05-22 15:21:00,99.51,99.54,99.49,99.49,235400000.0
2008-05-22 15:22:00,99.48,99.48,99.42,99.42,375900000.0
2008-05-22 15:23:00,99.42,99.42,99.39,99.4,244800000.0
2008-05-22 15:24:00,99.4,99.4,99.38,99.38,289200000.0
2008-05-22 15:25:00,99.38,99.395,99.37,99.39,106400000.0
2008-05-22 15:26:00,99.39,99.39,99.35,99.35,411900000.0
2008-05-22 15:27:00,99.35,99.35,99.29,99.31,322400000.0
2008-05-22 15:28:00,99.31,99.31,99.29,99.3,234200000.0
2008-05-22 15:29:00,99.3,99.33,99.295,99.31,145300000.0
2008-05-22 15:30:00,99.31,99.315,99.275,99.285,256700000.0
2008-05-22 15:31:00,99.29,99.32,99.26,99.31,282900000.0
2008-05-22 15:32:00,99.31,99.345,99.3,99.34,368500000.0
2008-05-22 15:33:00,99.34,99.39,99.34,99.39,440800000.0
2008-05-22 15:34:00,99.395,99.44,99.395,99.41,288900000.0
2008-05-22 15:35:00,99.415,99.425,99.39,99.4,253200000.0
2008-05-22 15:36:00,99.4,99.46,99.4,99.46,233900000.0
2008-05-22 15:37:00,99.455,99.48,99.4,99.4,520900000.0
2008-05-22 15:38:00,99.41,99.47,99.4,99.47,340100000.0
2008-05-22 15:39:00,99.48,99.5,99.43,99.46,302200000.0
2008-05-22 15:40:00,99.46,99.48,99.45,99.46,254700000.0
2008-05-22 15:41:00,99.47,99.485,99.42,99.45,332900000.0
2008-05-22 15:42:00,99.45,99.48,99.445,99.455,342700000.0
2008-05-22 15:43:00,99.455,99.49,99.425,99.49,302200000.0
2008-05-22 15:44:00,99.49,99.495,99.46,99.46,194100000.0
2008-05-22 15:45:00,99.46,99.46,99.41,99.42,208400000.0
2008-05-22 15:46:00,99.41,99.45,99.38,99.43,193600000.0
2008-05-22 15:47:00,99.435,99.445,99.41,99.42,337200000.0
2008-05-22 15:48:00,99.42,99.43,99.4,99.42,487300000.0
2008-05-22 15:49:00,99.42,99.43,99.405,99.41,160900000.0
2008-05-22 15:50:00,99.4,99.45,99.395,99.435,206100000.0
2008-05-22 15:51:00,99.44,99.45,99.42,99.45,228200000.0
2008-05-22 15:52:00,99.45,99.47,99.42,99.43,254400000.0
2008-05-22 15:53:00,99.43,99.46,99.42,99.46,282000000.0
2008-05-22 15:54:00,99.465,99.53,99.46,99.505,383300000.0
2008-05-22 15:55:00,99.51,99.54,99.5,99.51,593100000.0
2008-05-22 15:56:00,99.5,99.525,99.46,99.52,447700000.0
2008-05-22 15:57:00,99.52,99.53,99.49,99.51,298900000.0
2008-05-22 15:58:00,99.51,99.55,99.47,99.47,303100000.0
2008-05-22 15:59:00,99.47,99.47,99.415,99.43,200000000.0
2008-05-22 16:00:00,99.43,99.495,99.41,99.47,375700000.0
2008-05-22 16:01:00,99.48,99.48,99.425,99.455,245600000.0
2008-05-22 16:02:00,99.46,99.5,99.45,99.5,403700000.0
2008-05-22 16:03:00,99.5,99.555,99.48,99.54,364800000.0
2008-05-22 16:04:00,99.54,99.57,99.52,99.535,604000000.0
2008-05-22 16:05:00,99.535,99.62,99.535,99.6,624800000.0
2008-05-22 16:06:00,99.6,99.63,99.565,99.59,486200000.0
2008-05-22 16:07:00,99.595,99.595,99.5,99.54,594400000.0
2008-05-22 16:08:00,99.54,99.56,99.5,99.53,493700000.0
2008-05-22 16:09:00,99.53,99.535,99.49,99.505,339100000.0
2008-05-22 16:10:00,99.5,99.57,99.5,99.56,453200000.0
2008-05-22 16:11:00,99.56,99.58,99.52,99.55,291700000.0
2008-05-22 16:12:00,99.55,99.6,99.53,99.57,413100000.0
2008-05-22 16:13:00,99.57,99.61,99.57,99.59,386900000.0
2008-05-22 16:14:00,99.6,99.61,99.56,99.58,503600000.0
2008-05-22 16:15:00,99.58,99.635,99.58,99.63,362600000.0
2008-05-22 16:16:00,99.63,99.67,99.61,99.63,394500000.0
2008-05-22 16:17:00,99.63,99.69,99.63,99.64,422300000.0
2008-05-22 16:18:00,99.63,99.66,99.63,99.655,363700000.0
2008-05-22 16:19:00,99.655,99.67,99.63,99.66,482300000.0
2008-05-22 16:20:00,99.66,99.69,99.64,99.65,630200000.0
2008-05-22 16:21:00,99.65,99.66,99.63,99.65,346800000.0
2008-05-22 16:22:00,99.65,99.67,99.61,99.63,357500000.0
2008-05-22 16:23:00,99.63,99.65,99.61,99.62,437800000.0
2008-05-22 16:24:00,99.62,99.65,99.6,99.6,542400000.0
2008-05-22 16:25:00,99.6,99.64,99.6,99.63,374100000.0
2008-05-22 16:26:00,99.63,99.66,99.6,99.61,398600000.0
2008-05-22 16:27:00,99.6,99.62,99.58,99.62,378900000.0
2008-05-22 16:28:00,99.62,99.62,99.6,99.6,250500000.0
2008-05-22 16:29:00,99.605,99.64,99.6,99.64,218500000.0
2008-05-22 16:30:00,99.645,99.69,99.645,99.66,484400000.0
2008-05-22 16:31:00,99.66,99.67,99.61,99.62,440500000.0
2008-05-22 16:32:00,99.625,99.66,99.61,99.63,570000000.0
2008-05-22 16:33:00,99.63,99.68,99.625,99.66,429200000.0
2008-05-22 16:34:00,99.66,99.68,99.63,99.64,278100000.0
2008-05-22 16:35:00,99.64,99.67,99.61,99.65,339100000.0
2008-05-22 16:36:00,99.65,99.66,99.615,99.63,379500000.0
2008-05-22 16:37:00,99.63,99.65,99.62,99.62,219200000.0
2008-05-22 16:38:00,99.625,99.64,99.58,99.59,279400000.0
2008-05-22 16:39:00,99.59,99.625,99.57,99.625,503000000.0
2008-05-22 16:40:00,99.625,99.64,99.59,99.63,241400000.0
2008-05-22 16:41:00,99.63,99.64,99.62,99.63,282000000.0
2008-05-22 16:42:00,99.63,99.64,99.6,99.61,303700000.0
2008-05-22 16:43:00,99.61,99.65,99.61,99.64,386900000.0
2008-05-22 16:44:00,99.645,99.65,99.58,99.59,430400000.0
2008-05-22 16:45:00,99.59,99.62,99.59,99.6,356700000.0
2008-05-22 16:46:00,99.6,99.61,99.56,99.565,289100000.0
2008-05-22 16:47:00,99.57,99.58,99.54,99.54,224900000.0
2008-05-22 16:48:00,99.54,99.55,99.51,99.52,160700000.0
2008-05-22 16:49:00,99.52,99.55,99.52,99.54,358100000.0
2008-05-22 16:50:00,99.54,99.54,99.51,99.53,195300000.0
2008-05-22 16:51:00,99.53,99.53,99.5,99.51,216800000.0
2008-05-22 16:52:00,99.5,99.52,99.455,99.5,278800000.0
2008-05-22 16:53:00,99.5,99.5,99.44,99.44,166500000.0
2008-05-22 16:54:00,99.44,99.48,99.43,99.46,179000000.0
2008-05-22 16:55:00,99.46,99.525,99.45,99.505,175800000.0
2008-05-22 16:56:00,99.5,99.55,99.5,99.54,185900000.0
2008-05-22 16:57:00,99.54,99.54,99.48,99.49,365000000.0
2008-05-22 16:58:00,99.49,99.51,99.46,99.46,269600000.0
2008-05-22 16:59:00,99.46,99.515,99.45,99.51,227900000.0
2008-05-22 17:00:00,99.51,99.51,99.47,99.48,213400000.0
2008-05-22 17:01:00,99.48,99.485,99.45,99.48,309400000.0
2008-05-22 17:02:00,99.48,99.49,99.45,99.46,142900000.0
2008-05-22 17:03:00,99.46,99.51,99.46,99.5,150300000.0
2008-05-22 17:04:00,99.505,99.52,99.46,99.46,290800000.0
2008-05-22 17:05:00,99.46,99.5,99.46,99.49,174800000.0
2008-05-22 17:06:00,99.495,99.495,99.46,99.46,248200000.0
2008-05-22 17:07:00,99.46,99.48,99.43,99.45,588000000.0
2008-05-22 17:08:00,99.45,99.48,99.43,99.47,493800000.0
2008-05-22 17:09:00,99.47,99.49,99.46,99.47,332700000.0
2008-05-22 17:10:00,99.47,99.54,99.46,99.53,323400000.0
2008-05-22 17:11:00,99.53,99.53,99.46,99.48,439100000.0
2008-05-22 17:12:00,99.47,99.49,99.44,99.47,576200000.0
2008-05-22 17:13:00,99.47,99.48,99.46,99.47,293700000.0
2008-05-22 17:14:00,99.47,99.47,99.42,99.42,330200000.0
2008-05-22 17:15:00,99.42,99.46,99.42,99.45,198600000.0
2008-05-22 17:16:00,99.45,99.51,99.45,99.5,351100000.0
2008-05-22 17:17:00,99.505,99.505,99.47,99.49,132900000.0
2008-05-22 17:18:00,99.49,99.5,99.48,99.48,113300000.0
2008-05-22 17:19:00,99.48,99.5,99.47,99.49,280900000.0
2008-05-22 17:20:00,99.485,99.51,99.47,99.48,230300000.0
2008-05-22 17:21:00,99.48,99.48,99.45,99.47,210600000.0
2008-05-22 17:22:00,99.47,99.54,99.47,99.52,305800000.0
2008-05-22 17:23:00,99.52,99.54,99.49,99.49,209600000.0
2008-05-22 17:24:00,99.49,99.5,99.48,99.5,222000000.0
2008-05-22 17:25:00,99.5,99.5,99.48,99.49,246500000.0
2008-05-22 17:26:00,99.49,99.49,99.44,99.44,326600000.0
2008-05-22 17:27:00,99.44,99.44,99.42,99.43,235800000.0
2008-05-22 17:28:00,99.43,99.43,99.38,99.38,539800000.0
2008-05-22 17:29:00,99.39,99.39,99.35,99.36,350000000.0
2008-05-22 17:30:00,99.36,99.37,99.31,99.33,326600000.0
2008-05-22 17:31:00,99.335,99.38,99.33,99.38,330900000.0
2008-05-22 17:32:00,99.38,99.38,99.32,99.36,401900000.0
2008-05-22 17:33:00,99.36,99.39,99.31,99.38,470700000.0
2008-05-22 17:34:00,99.38,99.39,99.36,99.37,407600000.0
2008-05-22 17:35:00,99.37,99.42,99.37,99.41,284300000.0
2008-05-22 17:36:00,99.41,99.42,99.39,99.41,282300000.0
2008-05-22 17:37:00,99.42,99.42,99.365,99.4,287500000.0
2008-05-22 17:38:00,99.4,99.4,99.37,99.39,239900000.0
2008-05-22 17:39:00,99.39,99.39,99.38,99.39,303200000.0
2008-05-22 17:40:00,99.39,99.39,99.38,99.39,275900000.0
2008-05-22 17:41:00,99.39,99.39,99.38,99.39,215900000.0
2008-05-22 17:42:00,99.39,99.42,99.37,99.4,222600000.0
2008-05-22 17:43:00,99.405,99.41,99.35,99.36,325100000.0
2008-05-22 17:44:00,99.36,99.37,99.32,99.325,356000000.0
2008-05-22 17:45:00,99.33,99.35,99.3,99.31,317900000.0
2008-05-22 17:46:00,99.315,99.32,99.26,99.285,301900000.0
2008-05-22 17:47:00,99.285,99.29,99.23,99.24,318300000.0
2008-05-22 17:48:00,99.245,99.27,99.24,99.26,282100000.0
2008-05-22 17:49:00,99.26,99.3,99.26,99.3,180200000.0
2008-05-22 17:50:00,99.3,99.3,99.25,99.3,118600000.0
2008-05-22 17:51:00,99.3,99.3,99.26,99.28,59400000.0
2008-05-22 17:52:00,99.28,99.32,99.28,99.32,95900000.0
2008-05-22 17:53:00,99.32,99.34,99.32,99.32,59200000.0
2008-05-22 17:54:00,99.32,99.34,99.3,99.3,159600000.0
2008-05-22 17:55:00,99.305,99.33,99.305,99.33,88500000.0
2008-05-22 17:56:00,99.32,99.34,99.32,99.34,37000000.0
2008-05-22 17:57:00,99.34,99.34,99.3,99.32,12700000.0
2008-05-22 17:58:00,99.32,99.33,99.32,99.33,58800000.0
2008-05-22 17:59:00,99.325,99.36,99.32,99.35,49800000.0
2008-05-22 18:00:00,99.36,99.36,99.35,99.35,31000000.0
2008-05-22 18:01:00,99.35,99.36,99.33,99.33,39100000.0
2008-05-22 18:02:00,99.33,99.35,99.33,99.34,57400000.0
2008-05-22 18:03:00,99.34,99.34,99.32,99.325,100400000.0
2008-05-22 18:04:00,99.325,99.35,99.32,99.33,45000000.0
2008-05-22 18:05:00,99.33,99.34,99.31,99.31,90000000.0
2008-05-22 18:06:00,99.31,99.33,99.31,99.32,43200000.0
2008-05-22 18:07:00,99.33,99.35,99.29,99.29,41700000.0
2008-05-22 18:08:00,99.3,99.31,99.28,99.28,28800000.0
2008-05-22 18:09:00,99.28,99.3,99.27,99.28,16700000.0
2008-05-22 18:10:00,99.28,99.28,99.23,99.24,55900000.0
2008-05-22 18:11:00,99.24,99.28,99.24,99.28,40700000.0
2008-05-22 18:12:00,99.28,99.32,99.28,99.32,63700000.0
2008-05-22 18:13:00,99.32,99.33,99.3,99.32,72500000.0
2008-05-22 18:14:00,99.32,99.35,99.32,99.33,24400000.0
2008-05-22 18:15:00,99.33,99.35,99.33,99.35,13200000.0
2008-05-22 18:16:00,99.35,99.43,99.35,99.42,60500000.0
2008-05-22 18:17:00,99.42,99.42,99.39,99.4,42900000.0
2008-05-22 18:18:00,99.4,99.4,99.39,99.4,43600000.0
2008-05-22 18:19:00,99.39,99.41,99.38,99.4,53200000.0
2008-05-22 18:20:00,99.4,99.43,99.39,99.41,82300000.0
2008-05-22 18:21:00,99.41,99.43,99.41,99.41,72000000.0
2008-05-22 18:22:00,99.41,99.42,99.38,99.41,115400000.0
2008-05-22 18:23:00,99.41,99.41,99.39,99.39,63300000.0
2008-05-22 18:24:00,99.39,99.42,99.39,99.41,40400000.0
2008-05-22 18:25:00,99.41,99.43,99.39,99.39,68500000.0
2008-05-22 18:26:00,99.38,99.38,99.36,99.37,34700000.0
2008-05-22 18:27:00,99.36,99.36,99.33,99.34,45300000.0
2008-05-22 18:28:00,99.34,99.37,99.34,99.37,26200000.0
2008-05-22 18:29:00,99.37,99.38,99.36,99.38,9100000.0
2008-05-22 18:30:00,99.38,99.42,99.38,99.42,31000000.0
2008-05-22 18:31:00,99.42,99.43,99.41,99.41,22800000.0
2008-05-22 18:32:00,99.41,99.42,99.4,99.4,38700000.0
2008-05-22 18:33:00,99.4,99.41,99.4,99.41,24800000.0
2008-05-22 18:34:00,99.39,99.39,99.39,99.39,4200000.0
2008-05-22 18:35:00,99.39,99.39,99.37,99.38,17100000.0
2008-05-22 18:36:00,99.36,99.375,99.36,99.37,97900000.0
2008-05-22 18:37:00,99.375,99.38,99.375,99.38,34600000.0
2008-05-22 18:38:00,99.38,99.38,99.38,99.38,30200000.0
2008-05-22 18:39:00,99.38,99.42,99.38,99.42,44700000.0
2008-05-22 18:40:00,99.42,99.42,99.42,99.42,3500000.0
2008-05-22 18:41:00,99.42,99.43,99.42,99.43,21100000.0
2008-05-22 18:42:00,99.43,99.43,99.41,99.42,14100000.0
2008-05-22 18:43:00,99.42,99.42,99.42,99.42,12400000.0
2008-05-22 18:44:00,99.42,99.42,99.4,99.42,38400000.0
2008-05-22 18:45:00,99.42,99.43,99.4,99.41,49300000.0
2008-05-22 18:46:00,99.41,99.43,99.41,99.42,9500000.0
2008-05-22 18:47:00,99.42,99.43,99.42,99.43,16000000.0
2008-05-22 18:48:00,99.43,99.43,99.41,99.42,31800000.0
2008-05-22 18:49:00,99.42,99.42,99.42,99.42,24200000.0
2008-05-22 18:50:00,99.42,99.42,99.42,99.42,42700000.0
2008-05-22 18:51:00,99.42,99.43,99.41,99.42,59900000.0
2008-05-22 18:52:00,99.42,99.43,99.42,99.43,17300000.0
2008-05-22 18:53:00,99.43,99.43,99.41,99.42,29400000.0
2008-05-22 18:54:00,99.42,99.43,99.42,99.43,14100000.0
2008-05-22 18:55:00,99.44,99.44,99.44,99.44,19300000.0
2008-05-22 18:56:00,99.44,99.45,99.44,99.45,16000000.0
2008-05-22 18:57:00,99.45,99.49,99.45,99.48,38600000.0
2008-05-22 18:58:00,99.47,99.48,99.45,99.45,11900000.0
2008-05-22 18:59:00,99.45,99.45,99.43,99.43,22800000.0
2008-05-22 19:00:00,99.43,99.43,99.42,99.42,8900000.0
2008-05-22 19:01:00,99.42,99.43,99.4,99.41,23200000.0
2008-05-22 19:02:00,99.41,99.42,99.41,99.41,4900000.0
2008-05-22 19:03:00,99.41,99.41,99.38,99.39,17100000.0
2008-05-22 19:04:00,99.39,99.4,99.39,99.39,46300000.0
2008-05-22 19:05:00,99.39,99.39,99.37,99.37,39000000.0
2008-05-22 19:06:00,99.37,99.37,99.34,99.34,34300000.0
2008-05-22 19:07:00,99.34,99.34,99.32,99.34,42660000.0
2008-05-22 19:08:00,99.34,99.345,99.335,99.34,19400000.0
2008-05-22 19:09:00,99.34,99.37,99.33,99.37,42400000.0
2008-05-22 19:10:00,99.37,99.38,99.37,99.38,1000000.0
2008-05-22 19:11:00,99.38,99.4,99.38,99.4,15800000.0
2008-05-22 19:12:00,99.4,99.44,99.38,99.425,50800000.0
2008-05-22 19:13:00,99.43,99.435,99.375,99.39,77700000.0
2008-05-22 19:14:00,99.39,99.405,99.38,99.4,25900000.0
2008-05-22 19:15:00,99.4,99.43,99.4,99.42,28800000.0
2008-05-22 19:16:00,99.42,99.42,99.405,99.41,13700000.0
2008-05-22 19:17:00,99.41,99.41,99.36,99.36,36100000.0
2008-05-22 19:18:00,99.36,99.36,99.32,99.35,38400000.0
2008-05-22 19:19:00,99.35,99.35,99.34,99.34,5400000.0
2008-05-22 19:20:00,99.34,99.34,99.33,99.34,29700000.0
2008-05-22 19:21:00,99.34,99.34,99.34,99.34,300000.0
2008-05-22 19:22:00,99.34,99.37,99.34,99.36,35100000.0
2008-05-22 19:23:00,99.36,99.37,99.36,99.37,7900000.0
2008-05-22 19:24:00,99.37,99.4,99.37,99.4,29400000.0
2008-05-22 19:25:00,99.4,99.44,99.4,99.41,14400000.0
2008-05-22 19:26:00,99.41,99.41,99.38,99.38,74000000.0
2008-05-22 19:27:00,99.38,99.38,99.36,99.37,55400000.0
2008-05-22 19:28:00,99.37,99.37,99.36,99.36,26300000.0
2008-05-22 19:29:00,99.36,99.36,99.36,99.36,300000.0
2008-05-22 19:30:00,99.36,99.36,99.35,99.36,13000000.0
2008-05-22 19:31:00,99.36,99.36,99.31,99.33,47000000.0
2008-05-22 19:32:00,99.33,99.36,99.33,99.35,31200000.0
2008-05-22 19:33:00,99.35,99.35,99.33,99.33,16500000.0
2008-05-22 19:34:00,99.33,99.375,99.33,99.37,65000000.0
2008-05-22 19:35:00,99.375,99.42,99.37,99.41,50900000.0
2008-05-22 19:36:00,99.41,99.435,99.41,99.43,97300000.0
2008-05-22 19:37:00,99.43,99.43,99.41,99.42,23500000.0
2008-05-22 19:38:00,99.41,99.43,99.4,99.42,36600000.0
2008-05-22 19:39:00,99.42,99.42,99.4,99.4,61400000.0
2008-05-22 19:40:00,99.4,99.42,99.4,99.42,62200000.0
2008-05-22 19:41:00,99.42,99.44,99.42,99.42,36700000.0
2008-05-22 19:42:00,99.43,99.44,99.42,99.43,39000000.0
2008-05-22 19:43:00,99.43,99.43,99.43,99.43,60300000.0
2008-05-22 19:44:00,99.43,99.45,99.42,99.45,32400000.0
2008-05-22 19:45:00,99.45,99.46,99.43,99.44,41400000.0
2008-05-22 19:46:00,99.44,99.45,99.44,99.45,30700000.0
2008-05-22 19:47:00,99.45,99.46,99.45,99.46,23100000.0
2008-05-22 19:48:00,99.47,99.47,99.45,99.45,38500000.0
2008-05-22 19:49:00,99.45,99.5,99.45,99.5,65300000.0
2008-05-22 19:50:00,99.5,99.5,99.47,99.49,38200000.0
2008-05-22 19:51:00,99.49,99.5,99.47,99.5,70000000.0
2008-05-22 19:52:00,99.5,99.52,99.5,99.52,30900000.0
2008-05-22 19:53:00,99.52,99.52,99.5,99.51,22000000.0
2008-05-22 19:54:00,99.51,99.54,99.46,99.53,92600000.0
2008-05-22 19:55:00,99.53,99.53,99.52,99.52,19400000.0
2008-05-22 19:56:00,99.52,99.53,99.51,99.51,39200000.0
2008-05-22 19:57:00,99.51,99.51,99.49,99.49,63700000.0
2008-05-22 19:58:00,99.5,99.52,99.5,99.52,45200000.0
2008-05-22 19:59:00,99.52,99.52,99.51,99.51,20400000.0
2008-05-22 20:00:00,99.51,99.51,99.51,99.51,8800000.0
2008-05-22 20:01:00,99.51,99.51,99.51,99.51,1500000.0
2008-05-22 20:02:00,99.51,99.54,99.51,99.53,47100000.0
2008-05-22 20:03:00,99.53,99.54,99.53,99.54,53800000.0
2008-05-22 20:04:00,99.54,99.59,99.54,99.56,291800000.0
2008-05-22 20:05:00,99.56,99.61,99.56,99.6,99400000.0
2008-05-22 20:06:00,99.6,99.61,99.59,99.6,46500000.0
2008-05-22 20:07:00,99.6,99.67,99.6,99.67,42800000.0
2008-05-22 20:08:00,99.66,99.69,99.58,99.58,67600000.0
2008-05-22 20:09:00,99.58,99.61,99.58,99.6,86300000.0
2008-05-22 20:10:00,99.6,99.61,99.58,99.58,113880000.0
2008-05-22 20:11:00,99.58,99.6,99.55,99.57,354200000.0
2008-05-22 20:12:00,99.57,99.57,99.55,99.55,339800000.0
2008-05-22 20:13:00,99.55,99.56,99.54,99.55,203800000.0
2008-05-22 20:14:00,99.565,99.595,99.565,99.59,178000000.0
2008-05-22 20:15:00,99.595,99.69,99.59,99.65,321100000.0
2008-05-22 20:16:00,99.65,99.66,99.63,99.66,213300000.0
2008-05-22 20:17:00,99.66,99.77,99.645,99.77,122400000.0
2008-05-22 20:18:00,99.77,99.77,99.655,99.67,225000000.0
2008-05-22 20:19:00,99.67,99.67,99.59,99.61,310800000.0
2008-05-22 20:20:00,99.61,99.63,99.6,99.63,163500000.0
2008-05-22 20:21:00,99.625,99.65,99.62,99.64,100200000.0
2008-05-22 20:22:00,99.64,99.67,99.62,99.67,185100000.0
2008-05-22 20:23:00,99.67,99.68,99.66,99.67,149700000.0
2008-05-22 20:24:00,99.68,99.71,99.68,99.71,111100000.0
2008-05-22 20:25:00,99.71,99.73,99.69,99.7,355500000.0
2008-05-22 20:26:00,99.705,99.71,99.64,99.645,319900000.0
2008-05-22 20:27:00,99.64,99.64,99.62,99.62,220500000.0
2008-05-22 20:28:00,99.62,99.64,99.6,99.6,212000000.0
2008-05-22 20:29:00,99.6,99.625,99.58,99.59,165000000.0
2008-05-22 20:30:00,99.59,99.59,99.57,99.57,190500000.0
2008-05-22 20:31:00,99.575,99.58,99.57,99.57,59000000.0
2008-05-22 20:32:00,99.57,99.58,99.56,99.57,192100000.0
2008-05-22 20:33:00,99.57,99.58,99.56,99.58,91100000.0
2008-05-22 20:34:00,99.58,99.62,99.57,99.59,186200000.0
2008-05-22 20:35:00,99.59,99.67,99.59,99.65,205400000.0
2008-05-22 20:36:00,99.65,99.67,99.65,99.67,91600000.0
2008-05-22 20:37:00,99.67,99.67,99.65,99.66,103500000.0
2008-05-22 20:38:00,99.66,99.66,99.64,99.64,78100000.0
2008-05-22 20:39:00,99.645,99.65,99.64,99.65,56400000.0
2008-05-22 20:40:00,99.66,99.66,99.63,99.64,127000000.0
2008-05-22 20:41:00,99.63,99.66,99.63,99.65,283500000.0
2008-05-22 20:42:00,99.65,99.66,99.63,99.645,232800000.0
2008-05-22 20:43:00,99.645,99.72,99.64,99.7,679500000.0
2008-05-22 20:44:00,99.7,99.7,99.68,99.69,287200000.0
2008-05-22 20:45:00,99.685,99.72,99.68,99.72,290600000.0
2008-05-22 20:46:00,99.71,99.72,99.71,99.71,95700000.0
2008-05-22 20:47:00,99.72,99.73,99.72,99.73,126900000.0
2008-05-22 20:48:00,99.72,99.72,99.7,99.7,132500000.0
2008-05-22 20:49:00,99.7,99.71,99.69,99.71,131600000.0
2008-05-22 20:50:00,99.71,99.71,99.69,99.69,133900001.0
2008-05-22 20:51:00,99.69,99.72,99.69,99.71,155900000.0
2008-05-22 20:52:00,99.71,99.75,99.71,99.75,195200000.0
2008-05-22 20:53:00,99.74,99.75,99.72,99.73,154400000.0
2008-05-22 20:54:00,99.73,99.74,99.7,99.74,545000000.0
2008-05-22 20:55:00,99.74,99.76,99.73,99.74,68400000.0
2008-05-22 20:56:00,99.74,99.74,99.72,99.73,75600000.0
2008-05-22 20:57:00,99.74,99.75,99.73,99.75,81800000.0
2008-05-22 20:58:00,99.75,99.77,99.74,99.77,220100000.0
2008-05-22 20:59:00,99.77,99.77,99.71,99.71,156200000.0
2008-05-22 21:00:00,99.71,99.73,99.7,99.72,249860000.0
2008-05-22 21:01:00,99.72,99.73,99.695,99.72,120200000.0
2008-05-22 21:02:00,99.72,99.72,99.695,99.7,126700000.0
2008-05-22 21:03:00,99.705,99.72,99.68,99.69,168000000.0
2008-05-22 21:04:00,99.69,99.69,99.66,99.67,80100000.0
2008-05-22 21:05:00,99.675,99.68,99.665,99.67,42800000.0
2008-05-22 21:06:00,99.67,99.68,99.66,99.675,96800000.0
2008-05-22 21:07:00,99.68,99.69,99.67,99.68,82500000.0
2008-05-22 21:08:00,99.68,99.68,99.68,99.68,19600000.0
2008-05-22 21:09:00,99.68,99.69,99.68,99.69,94000000.0
2008-05-22 21:10:00,99.69,99.69,99.68,99.68,135400000.0
2008-05-22 21:11:00,99.685,99.71,99.685,99.71,145500000.0
2008-05-22 21:12:00,99.71,99.71,99.69,99.7,118400000.0
2008-05-22 21:13:00,99.705,99.71,99.69,99.7,95400000.0
2008-05-22 21:14:00,99.7,99.71,99.7,99.7,45400000.0
2008-05-22 21:15:00,99.7,99.7,99.69,99.69,30500000.0
2008-05-22 21:16:00,99.69,99.69,99.68,99.68,36700000.0
2008-05-22 21:17:00,99.68,99.695,99.67,99.695,20900000.0
2008-05-22 21:18:00,99.7,99.705,99.69,99.705,37700000.0
2008-05-22 21:19:00,99.7,99.705,99.695,99.705,26800000.0
2008-05-22 21:20:00,99.71,99.71,99.69,99.69,28100000.0
2008-05-22 21:21:00,99.68,99.69,99.67,99.68,78500000.0
2008-05-22 21:22:00,99.685,99.69,99.68,99.68,70700000.0
2008-05-22 21:23:00,99.68,99.68,99.64,99.64,138500000.0
2008-05-22 21:24:00,99.645,99.65,99.64,99.645,45700000.0
2008-05-22 21:25:00,99.65,99.65,99.64,99.65,38300000.0
2008-05-22 21:26:00,99.65,99.66,99.64,99.65,109700000.0
2008-05-22 21:27:00,99.65,99.66,99.64,99.64,139700000.0
2008-05-22 21:28:00,99.64,99.64,99.64,99.64,28400000.0
2008-05-22 21:29:00,99.64,99.64,99.61,99.62,319000000.0
2008-05-22 21:30:00,99.62,99.62,99.58,99.6,151800000.0
2008-05-22 21:31:00,99.6,99.6,99.6,99.6,60800000.0
2008-05-22 21:32:00,99.6,99.69,99.6,99.67,128200000.0
2008-05-22 21:33:00,99.67,99.7,99.65,99.7,132700000.0
2008-05-22 21:34:00,99.7,99.705,99.695,99.695,41900000.0
2008-05-22 21:35:00,99.7,99.7,99.64,99.64,112900000.0
2008-05-22 21:36:00,99.64,99.655,99.63,99.63,119300000.0
2008-05-22 21:37:00,99.63,99.64,99.595,99.61,278100000.0
2008-05-22 21:38:00,99.61,99.62,99.54,99.56,399800000.0
2008-05-22 21:39:00,99.56,99.57,99.54,99.56,201000000.0
2008-05-22 21:40:00,99.56,99.59,99.56,99.56,122200000.0
2008-05-22 21:41:00,99.56,99.56,99.52,99.52,296300000.0
2008-05-22 21:42:00,99.52,99.54,99.52,99.52,186700000.0
2008-05-22 21:43:00,99.52,99.52,99.5,99.51,84100000.0
2008-05-22 21:44:00,99.51,99.56,99.51,99.55,197200000.0
2008-05-22 21:45:00,99.55,99.55,99.53,99.54,72700000.0
2008-05-22 21:46:00,99.54,99.54,99.54,99.54,20500000.0
2008-05-22 21:47:00,99.54,99.55,99.52,99.55,142400000.0
2008-05-22 21:48:00,99.55,99.56,99.54,99.56,90000000.0
2008-05-22 21:49:00,99.56,99.56,99.54,99.54,117300000.0
2008-05-22 21:50:00,99.54,99.57,99.54,99.56,48900000.0
2008-05-22 21:51:00,99.56,99.56,99.53,99.53,105900000.0
2008-05-22 21:52:00,99.53,99.54,99.51,99.54,206700000.0
2008-05-22 21:53:00,99.54,99.55,99.53,99.54,212900000.0
2008-05-22 21:54:00,99.54,99.55,99.53,99.55,74200000.0
2008-05-22 21:55:00,99.55,99.56,99.55,99.56,70200000.0
2008-05-22 21:56:00,99.56,99.56,99.54,99.54,151300000.0
2008-05-22 21:57:00,99.54,99.54,99.53,99.53,25200000.0
2008-05-22 21:58:00,99.53,99.54,99.53,99.53,52000000.0
2008-05-22 21:59:00,99.535,99.535,99.52,99.52,39700000.0
2008-05-22 22:00:00,99.52,99.53,99.52,99.52,48700000.0
2008-05-22 22:01:00,99.52,99.54,99.52,99.53,164000000.0
2008-05-22 22:02:00,99.53,99.53,99.5,99.51,117100000.0
2008-05-22 22:03:00,99.51,99.54,99.51,99.525,89100000.0
2008-05-22 22:04:00,99.52,99.52,99.505,99.505,36300000.0
2008-05-22 22:05:00,99.5,99.52,99.5,99.51,67200000.0
2008-05-22 22:06:00,99.515,99.515,99.45,99.45,106900000.0
2008-05-22 22:07:00,99.45,99.465,99.43,99.435,166800000.0
2008-05-22 22:08:00,99.43,99.43,99.41,99.42,96800000.0
2008-05-22 22:09:00,99.41,99.42,99.4,99.41,73100000.0
2008-05-22 22:10:00,99.41,99.41,99.4,99.4,64900000.0
2008-05-22 22:11:00,99.4,99.4,99.39,99.39,27400000.0
2008-05-22 22:12:00,99.395,99.42,99.39,99.39,42500000.0
2008-05-22 22:13:00,99.39,99.39,99.35,99.36,162700000.0
2008-05-22 22:14:00,99.36,99.39,99.36,99.39,62700000.0
2008-05-22 22:15:00,99.4,99.4,99.39,99.39,43200000.0
2008-05-22 22:16:00,99.39,99.39,99.385,99.39,6700000.0
2008-05-22 22:17:00,99.39,99.41,99.385,99.4,100100000.0
2008-05-22 22:18:00,99.4,99.42,99.4,99.41,39800000.0
2008-05-22 22:19:00,99.425,99.43,99.4,99.4,26300000.0
2008-05-22 22:20:00,99.4,99.45,99.39,99.45,88200000.0
2008-05-22 22:21:00,99.45,99.46,99.44,99.44,70800000.0
2008-05-22 22:22:00,99.44,99.45,99.44,99.45,42500000.0
2008-05-22 22:23:00,99.45,99.45,99.45,99.45,33400000.0
2008-05-22 22:24:00,99.45,99.46,99.45,99.46,34400000.0
2008-05-22 22:25:00,99.46,99.475,99.46,99.475,26500000.0
2008-05-22 22:26:00,99.47,99.52,99.47,99.485,44300000.0
2008-05-22 22:27:00,99.495,99.515,99.495,99.51,6100000.0
2008-05-22 22:28:00,99.51,99.51,99.49,99.495,39800000.0
2008-05-22 22:29:00,99.5,99.5,99.48,99.48,19200000.0
2008-05-22 22:30:00,99.485,99.49,99.48,99.485,5400000.0
2008-05-22 22:31:00,99.48,99.5,99.47,99.495,19600000.0
2008-05-22 22:32:00,99.49,99.49,99.485,99.49,15700000.0
2008-05-22 22:33:00,99.49,99.49,99.485,99.49,28600000.0
2008-05-22 22:34:00,99.495,99.495,99.49,99.49,7400000.0
2008-05-22 22:35:00,99.5,99.5,99.495,99.5,1800000.0
2008-05-22 22:36:00,99.495,99.5,99.485,99.49,18700000.0
2008-05-22 22:37:00,99.485,99.49,99.48,99.485,23400000.0
2008-05-22 22:38:00,99.48,99.49,99.48,99.49,9800000.0
2008-05-22 22:39:00,99.505,99.505,99.49,99.495,38900000.0
2008-05-22 22:40:00,99.49,99.49,99.485,99.485,22000000.0
2008-05-22 22:41:00,99.49,99.5,99.455,99.46,47900000.0
2008-05-22 22:42:00,99.465,99.525,99.45,99.495,68000000.0
2008-05-22 22:43:00,99.49,99.495,99.485,99.485,9700000.0
2008-05-22 22:44:00,99.49,99.495,99.48,99.495,27300000.0
2008-05-22 22:45:00,99.5,99.505,99.495,99.495,22700000.0
2008-05-22 22:46:00,99.49,99.49,99.46,99.48,131200000.0
2008-05-22 22:47:00,99.485,99.51,99.48,99.51,24700000.0
2008-05-22 22:48:00,99.51,99.53,99.51,99.52,36900000.0
2008-05-22 22:49:00,99.52,99.52,99.49,99.51,52400000.0
2008-05-22 22:50:00,99.515,99.53,99.5,99.5,120100000.0
2008-05-22 22:51:00,99.5,99.505,99.49,99.495,24900000.0
2008-05-22 22:52:00,99.49,99.49,99.46,99.46,11800000.0
2008-05-22 22:53:00,99.465,99.48,99.46,99.46,13400000.0
2008-05-22 22:54:00,99.46,99.47,99.445,99.45,113400000.0
2008-05-22 22:55:00,99.455,99.455,99.435,99.435,18200000.0
2008-05-22 22:56:00,99.435,99.435,99.435,99.435,300000.0
2008-05-22 22:57:00,99.385,99.418,99.369,99.396,285200000.0
2008-05-22 22:58:00,99.435,99.44,99.435,99.44,6800000.0
2008-05-22 22:59:00,99.435,99.45,99.435,99.435,40600000.0
2008-05-22 23:00:00,99.42,99.42,99.42,99.42,9600000.0
2008-05-22 23:01:00,99.45,99.45,99.45,99.45,9600000.0
2008-05-22 23:02:00,99.46,99.47,99.46,99.47,19200000.0
2008-05-22 23:03:00,99.47,99.53,99.46,99.52,128400000.0
2008-05-22 23:04:00,99.5,99.52,99.48,99.52,248400000.0
2008-05-22 23:05:00,99.51,99.53,99.51,99.52,32600000.0
2008-05-22 23:06:00,99.52,99.55,99.495,99.55,103100000.0
2008-05-22 23:07:00,99.55,99.56,99.535,99.545,12800000.0
2008-05-22 23:08:00,99.54,99.57,99.51,99.51,117800000.0
2008-05-22 23:09:00,99.51,99.55,99.51,99.55,217000000.0
2008-05-22 23:10:00,99.55,99.63,99.55,99.62,179000000.0
2008-05-22 23:11:00,99.63,99.64,99.62,99.62,72000000.0
2008-05-22 23:12:00,99.62,99.645,99.59,99.645,78100000.0
2008-05-22 23:13:00,99.655,99.665,99.62,99.63,161400000.0
2008-05-22 23:14:00,99.63,99.68,99.63,99.68,80800000.0
2008-05-22 23:15:00,99.69,99.69,99.64,99.64,35800000.0
2008-05-22 23:16:00,99.64,99.67,99.63,99.63,136500000.0
2008-05-22 23:17:00,99.63,99.64,99.61,99.64,69200000.0
2008-05-22 23:18:00,99.64,99.64,99.62,99.63,68000000.0
2008-05-22 23:19:00,99.63,99.65,99.62,99.62,115200000.0
2008-05-22 23:20:00,99.61,99.61,99.6,99.6,67600000.0
2008-05-22 23:21:00,99.6,99.63,99.6,99.63,105500000.0
2008-05-22 23:22:00,99.61,99.67,99.57,99.64,162200000.0
2008-05-22 23:23:00,99.64,99.64,99.62,99.63,33200000.0
2008-05-22 23:24:00,99.62,99.62,99.62,99.62,2800000.0
2008-05-22 23:25:00,99.62,99.64,99.62,99.64,34100000.0
2008-05-22 23:26:00,99.64,99.64,99.63,99.63,189200000.0
2008-05-22 23:27:00,99.64,99.64,99.63,99.64,34400000.0
2008-05-22 23:28:00,99.64,99.64,99.64,99.64,42000000.0
2008-05-22 23:29:00,99.64,99.65,99.64,99.64,68800000.0
2008-05-22 23:30:00,99.64,99.64,99.585,99.61,307900000.0
2008-05-22 23:31:00,99.61,99.61,99.61,99.61,52500000.0
2008-05-22 23:32:00,99.61,99.61,99.61,99.61,42000000.0
2008-05-22 23:33:00,99.61,99.61,99.61,99.61,63000000.0
2008-05-22 23:34:00,99.61,99.62,99.6,99.6,275300000.0
2008-05-22 23:35:00,99.6,99.6,99.59,99.59,142300000.0
2008-05-22 23:36:00,99.59,99.59,99.58,99.58,65900000.0
2008-05-22 23:37:00,99.58,99.59,99.58,99.59,184700000.0
2008-05-22 23:38:00,99.59,99.61,99.59,99.59,214000000.0
2008-05-22 23:39:00,99.59,99.63,99.59,99.63,287500000.0
2008-05-22 23:40:00,99.63,99.64,99.605,99.63,145000000.0
2008-05-22 23:41:00,99.63,99.64,99.63,99.64,56600000.0
2008-05-22 23:42:00,99.64,99.65,99.63,99.63,209300000.0
2008-05-22 23:43:00,99.63,99.63,99.63,99.63,134000000.0
2008-05-22 23:44:00,99.583,99.614,99.574,99.605,369600000.0
2008-05-22 23:45:00,99.63,99.63,99.6,99.6,217300000.0
2008-05-22 23:46:00,99.605,99.62,99.6,99.61,211700000.0
2008-05-22 23:47:00,99.61,99.61,99.61,99.61,80400000.0
2008-05-22 23:48:00,99.61,99.61,99.575,99.58,59100000.0
2008-05-22 23:49:00,99.58,99.59,99.58,99.58,75592000.0
2008-05-22 23:50:00,99.585,99.59,99.58,99.59,19080000.0
2008-05-22 23:51:00,99.58,99.59,99.56,99.57,286600004.0
2008-05-22 23:52:00,99.57,99.57,99.56,99.57,301200000.0
2008-05-22 23:53:00,99.57,99.58,99.57,99.58,202088000.0
2008-05-22 23:54:00,99.575,99.58,99.565,99.57,17160000.0
2008-05-22 23:55:00,99.57,99.57,99.57,99.57,26800000.0
2008-05-22 23:56:00,99.57,99.57,99.565,99.565,34688000.0
2008-05-22 23:57:00,99.565,99.575,99.56,99.56,14856000.0
2008-05-22 23:58:00,99.56,99.57,99.56,99.56,118100000.0
2008-05-22 23:59:00,99.57,99.57,99.56,99.57,117000000.0
2008-05-23 00:00:00,99.57,99.57,99.56,99.57,55100000.0
2008-05-23 00:01:00,99.57,99.58,99.56,99.56,81600001.0
2008-05-23 00:02:00,99.56,99.56,99.53,99.535,249200004.0
2008-05-23 00:03:00,99.535,99.535,99.51,99.51,120699999.0
2008-05-23 00:04:00,99.51,99.52,99.51,99.51,161600000.0
2008-05-23 00:05:00,99.51,99.51,99.495,99.495,58500000.0
2008-05-23 00:06:00,99.495,99.5,99.47,99.47,234300000.0
2008-05-23 00:07:00,99.47,99.48,99.47,99.47,262900000.0
2008-05-23 00:08:00,99.47,99.48,99.46,99.47,178700000.0
2008-05-23 00:09:00,99.47,99.48,99.46,99.47,82000000.0
2008-05-23 00:10:00,99.47,99.48,99.47,99.48,72900002.0
2008-05-23 00:11:00,99.48,99.49,99.48,99.49,65100000.0
2008-05-23 00:12:00,99.5,99.51,99.49,99.49,352699996.0
2008-05-23 00:13:00,99.5,99.51,99.495,99.51,193900000.0
2008-05-23 00:14:00,99.51,99.51,99.51,99.51,72700000.0
2008-05-23 00:15:00,99.51,99.51,99.51,99.51,50600000.0
2008-05-23 00:16:00,99.51,99.51,99.5,99.51,129399999.0
2008-05-23 00:17:00,99.51,99.53,99.51,99.53,163400000.0
2008-05-23 00:18:00,99.53,99.53,99.5,99.5,209199997.0
2008-05-23 00:19:00,99.5,99.515,99.495,99.505,110243998.0
2008-05-23 00:20:00,99.5,99.5,99.5,99.5,37200000.0
2008-05-23 00:21:00,99.5,99.5,99.49,99.5,410700000.0
2008-05-23 00:22:00,99.5,99.5,99.49,99.49,97400000.0
2008-05-23 00:23:00,99.49,99.49,99.46,99.46,789899995.0
2008-05-23 00:24:00,99.46,99.5,99.44,99.495,868167998.0
2008-05-23 00:25:00,99.495,99.495,99.445,99.47,680888000.0
2008-05-23 00:26:00,99.47,99.49,99.47,99.49,275000000.0
2008-05-23 00:27:00,99.49,99.49,99.46,99.475,402896000.0
2008-05-23 00:28:00,99.475,99.54,99.47,99.5,946391997.0
2008-05-23 00:29:00,99.5,99.51,99.48,99.51,478799998.0
2008-05-23 00:30:00,99.51,99.535,99.51,99.535,130500000.0
2008-05-23 00:31:00,99.54,99.545,99.52,99.52,198200005.0
2008-05-23 00:32:00,99.52,99.52,99.49,99.49,299600001.0
2008-05-23 00:33:00,99.49,99.49,99.47,99.48,336300001.0
2008-05-23 00:34:00,99.48,99.49,99.47,99.485,222900000.0
2008-05-23 00:35:00,99.49,99.5,99.48,99.485,329399997.0
2008-05-23 00:36:00,99.485,99.49,99.48,99.49,173500000.0
2008-05-23 00:37:00,99.49,99.495,99.465,99.47,269500000.0
2008-05-23 00:38:00,99.47,99.5,99.47,99.5,318272000.0
2008-05-23 00:39:00,99.5,99.525,99.5,99.52,99368000.0
2008-05-23 00:40:00,99.525,99.525,99.525,99.525,4500000.0
2008-05-23 00:41:00,99.53,99.56,99.53,99.55,31096000.0
2008-05-23 00:42:00,99.55,99.555,99.55,99.555,39000000.0
2008-05-23 00:43:00,99.555,99.565,99.555,99.56,18800000.0
2008-05-23 00:44:00,99.56,99.56,99.56,99.56,3800000.0
2008-05-23 00:45:00,99.56,99.565,99.56,99.565,19600000.0
2008-05-23 00:46:00,99.565,99.565,99.565,99.565,9000000.0
2008-05-23 00:47:00,99.565,99.575,99.56,99.57,30600000.0
2008-05-23 00:48:00,99.57,99.585,99.565,99.58,62000000.0
2008-05-23 00:49:00,99.585,99.585,99.57,99.57,42800000.0
2008-05-23 00:50:00,99.57,99.57,99.555,99.555,138468000.0
2008-05-23 00:51:00,99.555,99.56,99.555,99.56,32400000.0
2008-05-23 00:52:00,99.555,99.575,99.555,99.575,15800000.0
2008-05-23 00:53:00,99.58,99.58,99.565,99.57,27400000.0
2008-05-23 00:54:00,99.57,99.57,99.57,99.57,15300000.0
2008-05-23 00:55:00,99.57,99.57,99.57,99.57,157700000.0
2008-05-23 00:56:00,99.56,99.57,99.56,99.57,110599998.0
2008-05-23 00:57:00,99.57,99.59,99.56,99.58,158400000.0
2008-05-23 00:58:00,99.58,99.58,99.57,99.575,43000000.0
2008-05-23 00:59:00,99.575,99.59,99.57,99.57,96100000.0
2008-05-23 01:00:00,99.57,99.57,99.535,99.57,233500000.0
2008-05-23 01:01:00,99.57,99.61,99.57,99.61,151700000.0
2008-05-23 01:02:00,99.61,99.61,99.575,99.595,149600000.0
2008-05-23 01:03:00,99.595,99.595,99.585,99.595,131000000.0
2008-05-23 01:04:00,99.595,99.6,99.595,99.595,7900000.0
2008-05-23 01:05:00,99.6,99.61,99.6,99.61,156696000.0
2008-05-23 01:06:00,99.605,99.615,99.59,99.61,104164000.0
2008-05-23 01:07:00,99.61,99.615,99.6,99.615,19800000.0
2008-05-23 01:08:00,99.615,99.615,99.595,99.595,59500000.0
2008-05-23 01:09:00,99.595,99.6,99.58,99.58,163400000.0
2008-05-23 01:10:00,99.57,99.57,99.55,99.55,305900000.0
2008-05-23 01:11:00,99.56,99.57,99.555,99.56,70800000.0
2008-05-23 01:12:00,99.56,99.6,99.56,99.59,146300000.0
2008-05-23 01:13:00,99.59,99.6,99.59,99.59,149800000.0
2008-05-23 01:14:00,99.6,99.6,99.59,99.59,268400000.0
2008-05-23 01:15:00,99.6,99.6,99.59,99.6,218300000.0
2008-05-23 01:16:00,99.595,99.605,99.59,99.59,59800000.0
2008-05-23 01:17:00,99.59,99.6,99.585,99.585,192800000.0
2008-05-23 01:18:00,99.585,99.62,99.585,99.61,79572000.0
2008-05-23 01:19:00,99.61,99.64,99.59,99.64,227800000.0
2008-05-23 01:20:00,99.63,99.67,99.625,99.65,421100000.0
2008-05-23 01:21:00,99.65,99.67,99.63,99.63,274400000.0
2008-05-23 01:22:00,99.63,99.65,99.63,99.65,88500000.0
2008-05-23 01:23:00,99.64,99.65,99.64,99.65,48600000.0
2008-05-23 01:24:00,99.65,99.65,99.64,99.65,51200000.0
2008-05-23 01:25:00,99.65,99.65,99.645,99.65,26100000.0
2008-05-23 01:26:00,99.65,99.665,99.65,99.66,234699999.0
2008-05-23 01:27:00,99.66,99.67,99.66,99.67,508100000.0
2008-05-23 01:28:00,99.67,99.69,99.67,99.67,266199998.0
2008-05-23 01:29:00,99.67,99.67,99.66,99.66,130000000.0
2008-05-23 01:30:00,99.66,99.66,99.625,99.625,548696002.0
2008-05-23 01:31:00,99.625,99.63,99.62,99.625,20984000.0
2008-05-23 01:32:00,99.625,99.625,99.62,99.62,31000000.0
2008-05-23 01:33:00,99.62,99.62,99.62,99.62,419299993.0
2008-05-23 01:34:00,99.62,99.64,99.615,99.615,269500000.0
2008-05-23 01:35:00,99.615,99.635,99.615,99.62,157796000.0
2008-05-23 01:36:00,99.62,99.65,99.62,99.65,190800000.0
2008-05-23 01:37:00,99.65,99.685,99.635,99.66,255399994.0
2008-05-23 01:38:00,99.66,99.67,99.66,99.67,102499997.0
2008-05-23 01:39:00,99.66,99.67,99.66,99.67,86799996.0
2008-05-23 01:40:00,99.67,99.67,99.67,99.67,13100000.0
2008-05-23 01:41:00,99.67,99.67,99.66,99.66,273399991.0
2008-05-23 01:42:00,99.66,99.66,99.65,99.66,125599999.0
2008-05-23 01:43:00,99.66,99.66,99.65,99.65,63599999.0
2008-05-23 01:44:00,99.65,99.65,99.61,99.61,309400000.0
2008-05-23 01:45:00,99.61,99.62,99.605,99.61,543800000.0
2008-05-23 01:46:00,99.62,99.63,99.62,99.63,359900006.0
2008-05-23 01:47:00,99.63,99.63,99.625,99.63,159399995.0
2008-05-23 01:48:00,99.63,99.63,99.63,99.63,365000002.0
2008-05-23 01:49:00,99.63,99.63,99.585,99.605,560099998.0
2008-05-23 01:50:00,99.605,99.63,99.6,99.63,275899998.0
2008-05-23 01:51:00,99.63,99.64,99.62,99.63,370699987.0
2008-05-23 01:52:00,99.63,99.63,99.56,99.58,461699997.0
2008-05-23 01:53:00,99.58,99.63,99.58,99.6,322200006.0
2008-05-23 01:54:00,99.6,99.63,99.6,99.63,162399999.0
2008-05-23 01:55:00,99.63,99.63,99.62,99.62,55999999.0
2008-05-23 01:56:00,99.63,99.64,99.59,99.6,532300001.0
2008-05-23 01:57:00,99.61,99.62,99.6,99.61,282399993.0
2008-05-23 01:58:00,99.61,99.62,99.61,99.62,217099995.0
2008-05-23 01:59:00,99.615,99.62,99.605,99.605,91299999.0
2008-05-23 02:00:00,99.61,99.63,99.605,99.605,412896001.0
2008-05-23 02:01:00,99.6,99.6,99.58,99.58,240495997.0
2008-05-23 02:02:00,99.58,99.61,99.58,99.58,656899989.0
2008-05-23 02:03:00,99.58,99.59,99.525,99.54,772679995.0
2008-05-23 02:04:00,99.53,99.56,99.53,99.53,495900000.0
2008-05-23 02:05:00,99.53,99.54,99.525,99.53,193499997.0
2008-05-23 02:06:00,99.54,99.54,99.505,99.505,401999998.0
2008-05-23 02:07:00,99.505,99.51,99.47,99.48,272891999.0
2008-05-23 02:08:00,99.47,99.52,99.47,99.52,479792000.0
2008-05-23 02:09:00,99.52,99.53,99.49,99.49,610299989.0
2008-05-23 02:10:00,99.49,99.5,99.48,99.5,908599996.0
2008-05-23 02:11:00,99.5,99.52,99.5,99.52,415699998.0
2008-05-23 02:12:00,99.52,99.52,99.51,99.52,319199999.0
2008-05-23 02:13:00,99.52,99.535,99.51,99.51,702199986.0
2008-05-23 02:14:00,99.51,99.54,99.51,99.51,537000004.0
2008-05-23 02:15:00,99.52,99.53,99.51,99.53,487299995.0
2008-05-23 02:16:00,99.535,99.55,99.48,99.48,651199998.0
2008-05-23 02:17:00,99.5,99.52,99.47,99.49,680896001.0
2008-05-23 02:18:00,99.49,99.49,99.43,99.44,425299997.0
2008-05-23 02:19:00,99.44,99.46,99.43,99.46,481891999.0
2008-05-23 02:20:00,99.46,99.48,99.46,99.475,128596000.0
2008-05-23 02:21:00,99.475,99.52,99.475,99.49,651791999.0
2008-05-23 02:22:00,99.49,99.5,99.49,99.49,244399997.0
2008-05-23 02:23:00,99.49,99.51,99.49,99.49,267200000.0
2008-05-23 02:24:00,99.49,99.5,99.445,99.49,481495999.0
2008-05-23 02:25:00,99.49,99.5,99.49,99.5,103000000.0
2008-05-23 02:26:00,99.5,99.5,99.49,99.5,150999999.0
2008-05-23 02:27:00,99.49,99.5,99.48,99.49,370199994.0
2008-05-23 02:28:00,99.49,99.49,99.41,99.46,439499998.0
2008-05-23 02:29:00,99.45,99.48,99.44,99.44,398600000.0
2008-05-23 02:30:00,99.44,99.52,99.44,99.52,559199999.0
2008-05-23 02:31:00,99.52,99.53,99.475,99.53,1181055999.0
2008-05-23 02:32:00,99.53,99.54,99.51,99.54,568299996.0
2008-05-23 02:33:00,99.54,99.555,99.51,99.52,548099995.0
2008-05-23 02:34:00,99.52,99.525,99.47,99.51,448000001.0
2008-05-23 02:35:00,99.51,99.52,99.49,99.52,678880002.0
2008-05-23 02:36:00,99.52,99.56,99.52,99.55,388396001.0
2008-05-23 02:37:00,99.55,99.57,99.55,99.56,147599999.0
2008-05-23 02:38:00,99.56,99.57,99.55,99.56,118500000.0
2008-05-23 02:39:00,99.56,99.56,99.56,99.56,162099999.0
2008-05-23 02:40:00,99.56,99.58,99.56,99.57,546299983.0
2008-05-23 02:41:00,99.57,99.595,99.57,99.57,373199998.0
2008-05-23 02:42:00,99.57,99.58,99.57,99.58,390399998.0
2008-05-23 02:43:00,99.58,99.6,99.57,99.58,330599996.0
2008-05-23 02:44:00,99.58,99.59,99.58,99.59,71600000.0
2008-05-23 02:45:00,99.59,99.59,99.57,99.57,220300002.0
2008-05-23 02:46:00,99.58,99.58,99.57,99.58,191699999.0
2008-05-23 02:47:00,99.58,99.59,99.56,99.58,1032500006.0
2008-05-23 02:48:00,99.58,99.59,99.56,99.56,316699998.0
2008-05-23 02:49:00,99.56,99.58,99.56,99.58,163500002.0
2008-05-23 02:50:00,99.575,99.575,99.56,99.56,528300000.0
2008-05-23 02:51:00,99.56,99.58,99.56,99.58,258199999.0
2008-05-23 02:52:00,99.575,99.575,99.56,99.56,215200000.0
2008-05-23 02:53:00,99.56,99.61,99.56,99.6,374287999.0
2008-05-23 02:54:00,99.61,99.635,99.595,99.62,539699998.0
2008-05-23 02:55:00,99.615,99.615,99.59,99.59,739000000.0
2008-05-23 02:56:00,99.59,99.6,99.59,99.6,628599998.0
2008-05-23 02:57:00,99.595,99.595,99.56,99.57,486299999.0
2008-05-23 02:58:00,99.57,99.605,99.57,99.58,147699999.0
2008-05-23 02:59:00,99.59,99.59,99.58,99.59,111400000.0
2008-05-23 03:00:00,99.59,99.63,99.59,99.63,574799996.0
2008-05-23 03:01:00,99.63,99.64,99.62,99.64,467999998.0
2008-05-23 03:02:00,99.64,99.65,99.61,99.61,324899999.0
2008-05-23 03:03:00,99.61,99.61,99.59,99.59,171600000.0
2008-05-23 03:04:00,99.6,99.61,99.6,99.61,127100000.0
2008-05-23 03:05:00,99.61,99.64,99.605,99.62,430700000.0
2008-05-23 03:06:00,99.62,99.62,99.59,99.59,449399995.0
2008-05-23 03:07:00,99.59,99.59,99.58,99.58,78400000.0
2008-05-23 03:08:00,99.58,99.58,99.575,99.575,74900000.0
2008-05-23 03:09:00,99.58,99.61,99.58,99.61,589699997.0
2008-05-23 03:10:00,99.62,99.63,99.61,99.62,379499997.0
2008-05-23 03:11:00,99.62,99.68,99.61,99.68,818599995.0
2008-05-23 03:12:00,99.68,99.68,99.62,99.62,1008191999.0
2008-05-23 03:13:00,99.62,99.63,99.6,99.61,740184000.0
2008-05-23 03:14:00,99.61,99.62,99.57,99.57,844800000.0
2008-05-23 03:15:00,99.57,99.6,99.57,99.57,601700001.0
2008-05-23 03:16:00,99.575,99.59,99.55,99.56,248999996.0
2008-05-23 03:17:00,99.56,99.59,99.56,99.59,124899999.0
2008-05-23 03:18:00,99.58,99.62,99.58,99.6,452099999.0
2008-05-23 03:19:00,99.59,99.6,99.58,99.6,798800001.0
2008-05-23 03:20:00,99.6,99.6,99.57,99.59,968500001.0
2008-05-23 03:21:00,99.59,99.6,99.59,99.59,259500002.0
2008-05-23 03:22:00,99.59,99.63,99.58,99.61,797855999.0
2008-05-23 03:23:00,99.61,99.61,99.57,99.6,985399994.0
2008-05-23 03:24:00,99.59,99.6,99.59,99.6,198700000.0
2008-05-23 03:25:00,99.6,99.6,99.58,99.59,361400000.0
2008-05-23 03:26:00,99.59,99.61,99.59,99.61,171599996.0
2008-05-23 03:27:00,99.6,99.62,99.6,99.6,292700000.0
2008-05-23 03:28:00,99.6,99.6,99.58,99.58,455199995.0
2008-05-23 03:29:00,99.58,99.59,99.58,99.59,187100004.0
2008-05-23 03:30:00,99.59,99.59,99.58,99.59,635199998.0
2008-05-23 03:31:00,99.59,99.6,99.59,99.59,350699997.0
2008-05-23 03:32:00,99.59,99.6,99.58,99.58,271200000.0
2008-05-23 03:33:00,99.58,99.58,99.57,99.58,87399999.0
2008-05-23 03:34:00,99.59,99.59,99.58,99.58,59000000.0
2008-05-23 03:35:00,99.58,99.58,99.57,99.57,43400000.0
2008-05-23 03:36:00,99.57,99.58,99.56,99.58,96800000.0
2008-05-23 03:37:00,99.58,99.58,99.56,99.57,133699997.0
2008-05-23 03:38:00,99.57,99.57,99.57,99.57,14500000.0
2008-05-23 03:39:00,99.57,99.57,99.525,99.55,377695995.0
2008-05-23 03:40:00,99.54,99.54,99.5,99.54,768299993.0
2008-05-23 03:41:00,99.54,99.55,99.535,99.54,567300003.0
2008-05-23 03:42:00,99.54,99.54,99.52,99.53,319300000.0
2008-05-23 03:43:00,99.53,99.54,99.53,99.535,309800003.0
2008-05-23 03:44:00,99.53,99.55,99.53,99.54,397699997.0
2008-05-23 03:45:00,99.54,99.55,99.54,99.55,111700000.0
2008-05-23 03:46:00,99.55,99.55,99.54,99.55,167199999.0
2008-05-23 03:47:00,99.55,99.555,99.53,99.55,284200002.0
2008-05-23 03:48:00,99.55,99.55,99.53,99.55,367500001.0
2008-05-23 03:49:00,99.55,99.56,99.54,99.56,251999999.0
2008-05-23 03:50:00,99.57,99.58,99.57,99.58,62900000.0
2008-05-23 03:51:00,99.58,99.58,99.565,99.57,117700000.0
2008-05-23 03:52:00,99.57,99.57,99.55,99.56,296099999.0
2008-05-23 03:53:00,99.56,99.57,99.56,99.56,129800000.0
2008-05-23 03:54:00,99.56,99.56,99.55,99.55,219899999.0
2008-05-23 03:55:00,99.55,99.56,99.54,99.54,341499999.0
2008-05-23 03:56:00,99.54,99.56,99.54,99.55,134300000.0
2008-05-23 03:57:00,99.55,99.56,99.55,99.55,89199999.0
2008-05-23 03:58:00,99.55,99.57,99.55,99.57,366300000.0
2008-05-23 03:59:00,99.56,99.58,99.56,99.57,262400000.0
2008-05-23 04:00:00,99.57,99.58,99.56,99.56,364499996.0
2008-05-23 04:01:00,99.56,99.6,99.56,99.58,643795999.0
2008-05-23 04:02:00,99.58,99.61,99.57,99.6,553199999.0
2008-05-23 04:03:00,99.6,99.61,99.58,99.61,246300001.0
2008-05-23 04:04:00,99.61,99.61,99.605,99.61,55700000.0
2008-05-23 04:05:00,99.61,99.62,99.6,99.615,235400000.0
2008-05-23 04:06:00,99.62,99.62,99.6,99.6,480999997.0
2008-05-23 04:07:00,99.6,99.61,99.59,99.61,272300000.0
2008-05-23 04:08:00,99.605,99.62,99.6,99.62,371799999.0
2008-05-23 04:09:00,99.61,99.62,99.61,99.62,300799998.0
2008-05-23 04:10:00,99.62,99.63,99.61,99.625,363499999.0
2008-05-23 04:11:00,99.63,99.63,99.62,99.62,84000000.0
2008-05-23 04:12:00,99.62,99.625,99.565,99.58,433291999.0
2008-05-23 04:13:00,99.57,99.605,99.57,99.59,223100000.0
2008-05-23 04:14:00,99.59,99.605,99.58,99.605,293299998.0
2008-05-23 04:15:00,99.605,99.63,99.6,99.63,229299998.0
2008-05-23 04:16:00,99.63,99.64,99.63,99.63,175300000.0
2008-05-23 04:17:00,99.598,99.619,99.579,99.614,34500000.0
2008-05-23 04:18:00,99.63,99.635,99.62,99.635,119899998.0
2008-05-23 04:19:00,99.63,99.63,99.63,99.63,79000000.0
2008-05-23 04:20:00,99.63,99.63,99.62,99.62,164900000.0
2008-05-23 04:21:00,99.62,99.63,99.62,99.62,120900000.0
2008-05-23 04:22:00,99.62,99.63,99.62,99.63,51200000.0
2008-05-23 04:23:00,99.62,99.63,99.62,99.62,48400000.0
2008-05-23 04:24:00,99.62,99.63,99.62,99.63,61400000.0
2008-05-23 04:25:00,99.63,99.64,99.63,99.63,121791999.0
2008-05-23 04:26:00,99.63,99.66,99.63,99.65,319599998.0
2008-05-23 04:27:00,99.65,99.65,99.64,99.645,87799998.0
2008-05-23 04:28:00,99.645,99.65,99.63,99.64,176800000.0
2008-05-23 04:29:00,99.64,99.64,99.63,99.63,47400000.0
2008-05-23 04:30:00,99.63,99.64,99.63,99.63,29400000.0
2008-05-23 04:31:00,99.63,99.63,99.62,99.62,128900000.0
2008-05-23 04:32:00,99.62,99.62,99.62,99.62,74300000.0
2008-05-23 04:33:00,99.62,99.62,99.61,99.62,134900000.0
2008-05-23 04:34:00,99.62,99.62,99.6,99.6,61700000.0
2008-05-23 04:35:00,99.6,99.61,99.6,99.6,215000000.0
2008-05-23 04:36:00,99.6,99.61,99.59,99.59,218300000.0
2008-05-23 04:37:00,99.6,99.6,99.6,99.6,41200000.0
2008-05-23 04:38:00,99.6,99.6,99.6,99.6,2800000.0
2008-05-23 04:39:00,99.59,99.59,99.58,99.59,343999999.0
2008-05-23 04:40:00,99.59,99.59,99.58,99.59,327899993.0
2008-05-23 04:41:00,99.59,99.6,99.59,99.59,236000000.0
2008-05-23 04:42:00,99.59,99.59,99.59,99.59,180399999.0
2008-05-23 04:43:00,99.59,99.59,99.58,99.58,111700000.0
2008-05-23 04:44:00,99.58,99.58,99.575,99.58,22200000.0
2008-05-23 04:45:00,99.58,99.58,99.575,99.58,30600000.0
2008-05-23 04:46:00,99.58,99.58,99.56,99.57,184700001.0
2008-05-23 04:47:00,99.57,99.58,99.57,99.57,136196000.0
2008-05-23 04:48:00,99.57,99.57,99.57,99.57,9600000.0
2008-05-23 04:49:00,99.57,99.59,99.57,99.58,36300000.0
2008-05-23 04:50:00,99.58,99.58,99.58,99.58,69199999.0
2008-05-23 04:51:00,99.58,99.58,99.56,99.57,141800000.0
2008-05-23 04:52:00,99.57,99.58,99.57,99.57,148000000.0
2008-05-23 04:53:00,99.57,99.58,99.57,99.58,119900000.0
2008-05-23 04:54:00,99.57,99.575,99.57,99.575,12100000.0
2008-05-23 04:55:00,99.58,99.59,99.575,99.59,43500000.0
2008-05-23 04:56:00,99.59,99.6,99.56,99.56,302299999.0
2008-05-23 04:57:00,99.56,99.56,99.53,99.55,313699999.0
2008-05-23 04:58:00,99.55,99.55,99.53,99.54,383299998.0
2008-05-23 04:59:00,99.55,99.55,99.53,99.54,456399999.0
2008-05-23 05:00:00,99.54,99.55,99.52,99.53,471399997.0
2008-05-23 05:01:00,99.54,99.54,99.52,99.53,265799999.0
2008-05-23 05:02:00,99.54,99.54,99.54,99.54,159700000.0
2008-05-23 05:03:00,99.54,99.54,99.53,99.54,200599999.0
2008-05-23 05:04:00,99.54,99.55,99.54,99.55,338100000.0
2008-05-23 05:05:00,99.55,99.55,99.55,99.55,14600000.0
2008-05-23 05:06:00,99.55,99.55,99.55,99.55,49100000.0
2008-05-23 05:07:00,99.55,99.56,99.55,99.56,225700000.0
2008-05-23 05:08:00,99.56,99.56,99.55,99.55,162100000.0
2008-05-23 05:09:00,99.55,99.56,99.54,99.55,430099994.0
2008-05-23 05:10:00,99.545,99.55,99.54,99.545,68800000.0
2008-05-23 05:11:00,99.545,99.55,99.525,99.54,246799999.0
2008-05-23 05:12:00,99.54,99.54,99.53,99.54,170099998.0
2008-05-23 05:13:00,99.54,99.54,99.49,99.52,274999999.0
2008-05-23 05:14:00,99.53,99.54,99.52,99.53,385699997.0
2008-05-23 05:15:00,99.53,99.54,99.52,99.54,428300000.0
2008-05-23 05:16:00,99.54,99.54,99.53,99.53,134500000.0
2008-05-23 05:17:00,99.53,99.53,99.52,99.52,263299998.0
2008-05-23 05:18:00,99.52,99.53,99.52,99.53,235599998.0
2008-05-23 05:19:00,99.53,99.54,99.52,99.53,301100000.0
2008-05-23 05:20:00,99.53,99.54,99.53,99.54,85800000.0
2008-05-23 05:21:00,99.53,99.54,99.53,99.54,170500000.0
2008-05-23 05:22:00,99.54,99.55,99.53,99.55,127799999.0
2008-05-23 05:23:00,99.55,99.55,99.54,99.55,59499998.0
2008-05-23 05:24:00,99.54,99.56,99.54,99.56,278500000.0
2008-05-23 05:25:00,99.56,99.56,99.56,99.56,8400000.0
2008-05-23 05:26:00,99.56,99.59,99.55,99.59,134300000.0
2008-05-23 05:27:00,99.59,99.59,99.58,99.58,130099999.0
2008-05-23 05:28:00,99.58,99.59,99.58,99.59,131500000.0
2008-05-23 05:29:00,99.59,99.59,99.58,99.58,30700000.0
2008-05-23 05:30:00,99.58,99.58,99.565,99.565,41700000.0
2008-05-23 05:31:00,99.57,99.59,99.57,99.59,83800000.0
2008-05-23 05:32:00,99.59,99.59,99.59,99.59,6900000.0
2008-05-23 05:33:00,99.59,99.59,99.58,99.58,151200000.0
2008-05-23 05:34:00,99.58,99.59,99.57,99.58,200900000.0
2008-05-23 05:35:00,99.575,99.58,99.56,99.56,268600000.0
2008-05-23 05:36:00,99.56,99.58,99.56,99.58,174600000.0
2008-05-23 05:37:00,99.58,99.58,99.57,99.57,118200000.0
2008-05-23 05:38:00,99.58,99.58,99.57,99.57,185800000.0
2008-05-23 05:39:00,99.57,99.57,99.56,99.57,123400000.0
2008-05-23 05:40:00,99.565,99.57,99.56,99.57,102200000.0
2008-05-23 05:41:00,99.57,99.59,99.56,99.59,117099998.0
2008-05-23 05:42:00,99.59,99.62,99.585,99.59,138200000.0
2008-05-23 05:43:00,99.59,99.61,99.59,99.61,227600000.0
2008-05-23 05:44:00,99.61,99.62,99.61,99.61,48400000.0
2008-05-23 05:45:00,99.61,99.62,99.6,99.61,94900000.0
2008-05-23 05:46:00,99.61,99.61,99.6,99.6,21700000.0
2008-05-23 05:47:00,99.6,99.6,99.6,99.6,74200000.0
2008-05-23 05:48:00,99.61,99.63,99.61,99.62,224600000.0
2008-05-23 05:49:00,99.62,99.63,99.62,99.63,215199997.0
2008-05-23 05:50:00,99.62,99.63,99.62,99.63,138799996.0
2008-05-23 05:51:00,99.63,99.63,99.61,99.61,177699997.0
2008-05-23 05:52:00,99.61,99.625,99.61,99.62,411100000.0
2008-05-23 05:53:00,99.63,99.63,99.63,99.63,89800000.0
2008-05-23 05:54:00,99.63,99.635,99.63,99.63,32000000.0
2008-05-23 05:55:00,99.63,99.63,99.63,99.63,66000000.0
2008-05-23 05:56:00,99.63,99.63,99.62,99.63,216700000.0
2008-05-23 05:57:00,99.63,99.63,99.63,99.63,54000000.0
2008-05-23 05:58:00,99.63,99.635,99.63,99.63,130099999.0
2008-05-23 05:59:00,99.63,99.64,99.63,99.64,161600000.0
2008-05-23 06:00:00,99.64,99.64,99.63,99.64,100400000.0
2008-05-23 06:01:00,99.64,99.64,99.63,99.64,79400000.0
2008-05-23 06:02:00,99.64,99.64,99.635,99.64,105100000.0
2008-05-23 06:03:00,99.64,99.65,99.64,99.65,75300000.0
2008-05-23 06:04:00,99.65,99.66,99.64,99.65,202099996.0
2008-05-23 06:05:00,99.65,99.66,99.65,99.66,293699998.0
2008-05-23 06:06:00,99.66,99.66,99.65,99.65,356199999.0
2008-05-23 06:07:00,99.65,99.65,99.65,99.65,279600000.0
2008-05-23 06:08:00,99.65,99.65,99.65,99.65,418799999.0
2008-05-23 06:09:00,99.65,99.65,99.63,99.63,473599994.0
2008-05-23 06:10:00,99.63,99.64,99.63,99.64,268299994.0
2008-05-23 06:11:00,99.64,99.64,99.63,99.63,195399998.0
2008-05-23 06:12:00,99.63,99.63,99.62,99.62,20200000.0
2008-05-23 06:13:00,99.63,99.63,99.62,99.63,47500000.0
2008-05-23 06:14:00,99.63,99.63,99.61,99.63,215400000.0
2008-05-23 06:15:00,99.63,99.64,99.62,99.63,350200003.0
2008-05-23 06:16:00,99.63,99.64,99.63,99.63,241600002.0
2008-05-23 06:17:00,99.63,99.64,99.62,99.64,341699998.0
2008-05-23 06:18:00,99.64,99.65,99.63,99.64,354900000.0
2008-05-23 06:19:00,99.65,99.67,99.64,99.67,224900000.0
2008-05-23 06:20:00,99.67,99.675,99.665,99.67,184100000.0
2008-05-23 06:21:00,99.67,99.68,99.66,99.67,366099996.0
2008-05-23 06:22:00,99.67,99.67,99.66,99.66,188499994.0
2008-05-23 06:23:00,99.66,99.67,99.66,99.67,216899998.0
2008-05-23 06:24:00,99.67,99.68,99.665,99.68,189100000.0
2008-05-23 06:25:00,99.68,99.68,99.66,99.67,228199999.0
2008-05-23 06:26:00,99.67,99.68,99.67,99.67,202700000.0
2008-05-23 06:27:00,99.67,99.69,99.66,99.68,626400000.0
2008-05-23 06:28:00,99.69,99.69,99.65,99.66,521599999.0
2008-05-23 06:29:00,99.66,99.69,99.66,99.68,437499998.0
2008-05-23 06:30:00,99.68,99.68,99.67,99.68,642399997.0
2008-05-23 06:31:00,99.68,99.69,99.68,99.69,253599997.0
2008-05-23 06:32:00,99.69,99.69,99.67,99.68,382699999.0
2008-05-23 06:33:00,99.68,99.68,99.66,99.67,315900000.0
2008-05-23 06:34:00,99.67,99.67,99.6,99.615,451063999.0
2008-05-23 06:35:00,99.62,99.63,99.615,99.63,147599996.0
2008-05-23 06:36:00,99.63,99.67,99.62,99.67,1061063994.0
2008-05-23 06:37:00,99.67,99.67,99.67,99.67,74500000.0
2008-05-23 06:38:00,99.67,99.67,99.63,99.64,702899993.0
2008-05-23 06:39:00,99.64,99.65,99.64,99.65,121899996.0
2008-05-23 06:40:00,99.65,99.65,99.64,99.64,199700000.0
2008-05-23 06:41:00,99.64,99.66,99.64,99.66,472499996.0
2008-05-23 06:42:00,99.66,99.68,99.66,99.67,277299999.0
2008-05-23 06:43:00,99.675,99.675,99.66,99.67,336399999.0
2008-05-23 06:44:00,99.67,99.68,99.66,99.665,430399998.0
2008-05-23 06:45:00,99.66,99.67,99.66,99.67,198699999.0
2008-05-23 06:46:00,99.67,99.67,99.66,99.67,215599996.0
2008-05-23 06:47:00,99.67,99.68,99.67,99.67,211499999.0
2008-05-23 06:48:00,99.67,99.68,99.66,99.67,428195999.0
2008-05-23 06:49:00,99.67,99.7,99.66,99.69,442099999.0
2008-05-23 06:50:00,99.69,99.69,99.68,99.69,228000000.0
2008-05-23 06:51:00,99.69,99.7,99.69,99.69,80300000.0
2008-05-23 06:52:00,99.69,99.71,99.69,99.7,205400000.0
2008-05-23 06:53:00,99.7,99.71,99.7,99.7,294800000.0
2008-05-23 06:54:00,99.7,99.71,99.7,99.71,137000000.0
2008-05-23 06:55:00,99.72,99.72,99.71,99.71,377999999.0
2008-05-23 06:56:00,99.72,99.72,99.7,99.71,134400000.0
2008-05-23 06:57:00,99.71,99.72,99.69,99.71,169900000.0
2008-05-23 06:58:00,99.7,99.71,99.7,99.7,88400000.0
2008-05-23 06:59:00,99.7,99.71,99.69,99.7,106100000.0
2008-05-23 07:00:00,99.7,99.72,99.7,99.72,106500000.0
2008-05-23 07:01:00,99.73,99.73,99.69,99.71,166900000.0
2008-05-23 07:02:00,99.71,99.72,99.71,99.71,71800000.0
2008-05-23 07:03:00,99.71,99.71,99.71,99.71,72800000.0
2008-05-23 07:04:00,99.71,99.73,99.71,99.72,167200000.0
2008-05-23 07:05:00,99.73,99.74,99.72,99.73,124200000.0
2008-05-23 07:06:00,99.74,99.75,99.74,99.75,162600000.0
2008-05-23 07:07:00,99.74,99.76,99.74,99.75,134600000.0
2008-05-23 07:08:00,99.76,99.79,99.74,99.79,93700000.0
2008-05-23 07:09:00,99.8,99.8,99.76,99.77,42600000.0
2008-05-23 07:10:00,99.77,99.77,99.75,99.75,132200000.0
2008-05-23 07:11:00,99.75,99.76,99.73,99.75,388987999.0
2008-05-23 07:12:00,99.74,99.74,99.74,99.74,90200000.0
2008-05-23 07:13:00,99.74,99.75,99.74,99.745,305999997.0
2008-05-23 07:14:00,99.745,99.75,99.72,99.73,194799999.0
2008-05-23 07:15:00,99.725,99.73,99.72,99.73,354299999.0
2008-05-23 07:16:00,99.72,99.73,99.71,99.72,184799998.0
2008-05-23 07:17:00,99.72,99.73,99.7,99.7,206799998.0
2008-05-23 07:18:00,99.69,99.69,99.68,99.69,256999994.0
2008-05-23 07:19:00,99.69,99.7,99.69,99.7,463163991.0
2008-05-23 07:20:00,99.7,99.72,99.7,99.7,97376000.0
2008-05-23 07:21:00,99.7,99.71,99.69,99.695,320399995.0
2008-05-23 07:22:00,99.7,99.73,99.7,99.71,308999998.0
2008-05-23 07:23:00,99.71,99.72,99.71,99.715,167647998.0
2008-05-23 07:24:00,99.72,99.76,99.715,99.75,396588007.0
2008-05-23 07:25:00,99.75,99.77,99.75,99.76,488300000.0
2008-05-23 07:26:00,99.76,99.77,99.75,99.76,270199999.0
2008-05-23 07:27:00,99.76,99.77,99.76,99.76,256399998.0
2008-05-23 07:28:00,99.76,99.76,99.75,99.755,41900000.0
2008-05-23 07:29:00,99.755,99.755,99.74,99.74,176699999.0
2008-05-23 07:30:00,99.74,99.74,99.73,99.73,448699996.0
2008-05-23 07:31:00,99.73,99.73,99.72,99.72,215899997.0
2008-05-23 07:32:00,99.72,99.72,99.7,99.71,547099999.0
2008-05-23 07:33:00,99.71,99.725,99.71,99.71,304800000.0
2008-05-23 07:34:00,99.72,99.72,99.71,99.72,143300000.0
2008-05-23 07:35:00,99.72,99.74,99.71,99.73,313200000.0
2008-05-23 07:36:00,99.73,99.73,99.72,99.73,248399999.0
2008-05-23 07:37:00,99.72,99.72,99.71,99.71,318999998.0
2008-05-23 07:38:00,99.71,99.72,99.7,99.71,537200000.0
2008-05-23 07:39:00,99.71,99.71,99.7,99.7,179500000.0
2008-05-23 07:40:00,99.7,99.72,99.7,99.71,111000000.0
2008-05-23 07:41:00,99.71,99.73,99.71,99.72,89800000.0
2008-05-23 07:42:00,99.72,99.73,99.72,99.73,104300000.0
2008-05-23 07:43:00,99.73,99.73,99.71,99.71,365899996.0
2008-05-23 07:44:00,99.71,99.72,99.71,99.71,177800000.0
2008-05-23 07:45:00,99.71,99.71,99.7,99.7,179300000.0
2008-05-23 07:46:00,99.69,99.69,99.685,99.69,157399998.0
2008-05-23 07:47:00,99.685,99.69,99.66,99.67,521299997.0
2008-05-23 07:48:00,99.67,99.67,99.66,99.66,242599998.0
2008-05-23 07:49:00,99.66,99.69,99.65,99.69,297888000.0
2008-05-23 07:50:00,99.69,99.69,99.64,99.65,491699999.0
2008-05-23 07:51:00,99.65,99.68,99.64,99.68,639899998.0
2008-05-23 07:52:00,99.68,99.69,99.64,99.66,1230000000.0
2008-05-23 07:53:00,99.66,99.67,99.65,99.66,660199995.0
2008-05-23 07:54:00,99.66,99.67,99.63,99.64,500899994.0
2008-05-23 07:55:00,99.64,99.66,99.64,99.66,625499998.0
2008-05-23 07:56:00,99.66,99.67,99.65,99.65,710199995.0
2008-05-23 07:57:00,99.65,99.66,99.64,99.65,533899996.0
2008-05-23 07:58:00,99.65,99.65,99.63,99.63,212500000.0
2008-05-23 07:59:00,99.63,99.65,99.63,99.64,552300001.0
2008-05-23 08:00:00,99.64,99.675,99.64,99.66,547103998.0
2008-05-23 08:01:00,99.66,99.67,99.66,99.665,460196000.0
2008-05-23 08:02:00,99.66,99.665,99.66,99.665,175584002.0
2008-05-23 08:03:00,99.665,99.68,99.64,99.65,280928000.0
2008-05-23 08:04:00,99.64,99.68,99.64,99.675,149608000.0
2008-05-23 08:05:00,99.67,99.68,99.665,99.67,24248000.0
2008-05-23 08:06:00,99.67,99.675,99.655,99.675,62700000.0
2008-05-23 08:07:00,99.675,99.675,99.67,99.67,7712000.0
2008-05-23 08:08:00,99.67,99.68,99.67,99.67,39576000.0
2008-05-23 08:09:00,99.67,99.68,99.655,99.675,34504000.0
2008-05-23 08:10:00,99.675,99.68,99.67,99.675,23952000.0
2008-05-23 08:11:00,99.675,99.675,99.66,99.665,53404000.0
2008-05-23 08:12:00,99.665,99.68,99.635,99.64,88260000.0
2008-05-23 08:13:00,99.645,99.65,99.625,99.63,64916000.0
2008-05-23 08:14:00,99.63,99.65,99.625,99.64,113076000.0
2008-05-23 08:15:00,99.64,99.65,99.63,99.65,33844000.0
2008-05-23 08:16:00,99.65,99.655,99.635,99.65,46392000.0
2008-05-23 08:17:00,99.65,99.67,99.65,99.655,34164000.0
2008-05-23 08:18:00,99.66,99.66,99.645,99.655,46028000.0
2008-05-23 08:19:00,99.655,99.66,99.65,99.655,3960000.0
2008-05-23 08:20:00,99.66,99.68,99.65,99.675,27808000.0
2008-05-23 08:21:00,99.675,99.675,99.66,99.665,21260000.0
2008-05-23 08:22:00,99.66,99.68,99.655,99.67,65232000.0
2008-05-23 08:23:00,99.67,99.695,99.67,99.69,66744000.0
2008-05-23 08:24:00,99.69,99.7,99.67,99.7,140172000.0
2008-05-23 08:25:00,99.7,99.73,99.69,99.71,229948000.0
2008-05-23 08:26:00,99.71,99.72,99.695,99.71,156968000.0
2008-05-23 08:27:00,99.71,99.73,99.71,99.73,75196000.0
2008-05-23 08:28:00,99.73,99.735,99.72,99.73,63576000.0
2008-05-23 08:29:00,99.715,99.73,99.71,99.72,99544000.0
2008-05-23 08:30:00,99.72,99.75,99.715,99.74,102576000.0
2008-05-23 08:31:00,99.745,99.75,99.73,99.73,41000000.0
2008-05-23 08:32:00,99.73,99.735,99.73,99.73,21196000.0
2008-05-23 08:33:00,99.73,99.74,99.71,99.72,59688000.0
2008-05-23 08:34:00,99.73,99.75,99.72,99.745,85500000.0
2008-05-23 08:35:00,99.74,99.75,99.725,99.735,49844000.0
2008-05-23 08:36:00,99.75,99.75,99.715,99.72,90072000.0
2008-05-23 08:37:00,99.72,99.73,99.705,99.705,33680000.0
2008-05-23 08:38:00,99.71,99.75,99.71,99.74,58500000.0
2008-05-23 08:39:00,99.75,99.75,99.72,99.72,39896000.0
2008-05-23 08:40:00,99.72,99.73,99.705,99.73,27060000.0
2008-05-23 08:41:00,99.73,99.73,99.7,99.71,34700000.0
2008-05-23 08:42:00,99.72,99.73,99.71,99.715,24800000.0
2008-05-23 08:43:00,99.72,99.73,99.69,99.7,49588000.0
2008-05-23 08:44:00,99.7,99.7,99.68,99.68,57596000.0
2008-05-23 08:45:00,99.68,99.7,99.68,99.69,45900000.0
2008-05-23 08:46:00,99.69,99.76,99.69,99.74,27200000.0
2008-05-23 08:47:00,99.74,99.76,99.72,99.75,54296000.0
2008-05-23 08:48:00,99.75,99.75,99.74,99.74,16500000.0
2008-05-23 08:49:00,99.75,99.75,99.72,99.72,35180000.0
2008-05-23 08:50:00,99.73,99.74,99.71,99.72,30376000.0
2008-05-23 08:51:00,99.73,99.73,99.7,99.72,74096000.0
2008-05-23 08:52:00,99.72,99.72,99.685,99.7,34288000.0
2008-05-23 08:53:00,99.7,99.725,99.69,99.72,57588000.0
2008-05-23 08:54:00,99.725,99.75,99.705,99.75,71640000.0
2008-05-23 08:55:00,99.75,99.805,99.75,99.77,134840000.0
2008-05-23 08:56:00,99.77,99.77,99.7,99.71,126080000.0
2008-05-23 08:57:00,99.71,99.76,99.7,99.73,69792000.0
2008-05-23 08:58:00,99.73,99.75,99.71,99.74,28944000.0
2008-05-23 08:59:00,99.745,99.79,99.74,99.78,26860000.0
2008-05-23 09:00:00,99.78,99.81,99.77,99.79,23664000.0
2008-05-23 09:01:00,99.8,99.85,99.79,99.84,68072000.0
2008-05-23 09:02:00,99.84,99.86,99.82,99.84,28128000.0
2008-05-23 09:03:00,99.84,99.87,99.82,99.87,92864000.0
2008-05-23 09:04:00,99.87,99.87,99.84,99.86,76100000.0
2008-05-23 09:05:00,99.85,99.86,99.835,99.835,40088000.0
2008-05-23 09:06:00,99.835,99.845,99.8,99.8,62048000.0
2008-05-23 09:07:00,99.805,99.83,99.795,99.82,65576000.0
2008-05-23 09:08:00,99.82,99.855,99.82,99.85,54188000.0
2008-05-23 09:09:00,99.855,99.86,99.835,99.85,30092000.0
2008-05-23 09:10:00,99.85,99.87,99.83,99.87,63480000.0
2008-05-23 09:11:00,99.87,99.88,99.85,99.87,27996000.0
2008-05-23 09:12:00,99.87,99.88,99.83,99.85,63088000.0
2008-05-23 09:13:00,99.85,99.86,99.83,99.83,43480000.0
2008-05-23 09:14:00,99.83,99.865,99.82,99.85,63784000.0
2008-05-23 09:15:00,99.85,99.86,99.815,99.815,64864000.0
2008-05-23 09:16:00,99.815,99.82,99.78,99.795,124468000.0
2008-05-23 09:17:00,99.795,99.795,99.76,99.77,114856000.0
2008-05-23 09:18:00,99.77,99.78,99.75,99.76,98576000.0
2008-05-23 09:19:00,99.76,99.78,99.76,99.765,45188000.0
2008-05-23 09:20:00,99.77,99.81,99.77,99.79,58400000.0
2008-05-23 09:21:00,99.79,99.79,99.725,99.725,71560000.0
2008-05-23 09:22:00,99.725,99.735,99.71,99.735,47076000.0
2008-05-23 09:23:00,99.735,99.76,99.73,99.74,51468000.0
2008-05-23 09:24:00,99.745,99.78,99.74,99.78,30500000.0
2008-05-23 09:25:00,99.78,99.8,99.75,99.76,40768000.0
2008-05-23 09:26:00,99.76,99.8,99.735,99.8,47000000.0
2008-05-23 09:27:00,99.79,99.795,99.77,99.78,25800000.0
2008-05-23 09:28:00,99.78,99.815,99.77,99.79,28196000.0
2008-05-23 09:29:00,99.78,99.79,99.76,99.79,51092000.0
2008-05-23 09:30:00,99.79,99.84,99.77,99.83,35796000.0
2008-05-23 09:31:00,99.83,99.84,99.82,99.82,21500000.0
2008-05-23 09:32:00,99.82,99.825,99.78,99.78,48196000.0
2008-05-23 09:33:00,99.78,99.78,99.72,99.73,24680000.0
2008-05-23 09:34:00,99.73,99.73,99.695,99.71,18400000.0
2008-05-23 09:35:00,99.71,99.72,99.7,99.7,6292000.0
2008-05-23 09:36:00,99.7,99.705,99.645,99.645,59372000.0
2008-05-23 09:37:00,99.65,99.68,99.64,99.66,76400000.0
2008-05-23 09:38:00,99.66,99.71,99.66,99.7,68596000.0
2008-05-23 09:39:00,99.7,99.74,99.69,99.72,28588000.0
2008-05-23 09:40:00,99.72,99.72,99.67,99.7,57392000.0
2008-05-23 09:41:00,99.69,99.72,99.69,99.71,11200000.0
2008-05-23 09:42:00,99.72,99.75,99.71,99.75,23000000.0
2008-05-23 09:43:00,99.74,99.77,99.73,99.77,87900000.0
2008-05-23 09:44:00,99.77,99.81,99.77,99.79,91176000.0
2008-05-23 09:45:00,99.79,99.82,99.78,99.81,28384000.0
2008-05-23 09:46:00,99.81,99.86,99.81,99.83,36872000.0
2008-05-23 09:47:00,99.835,99.86,99.83,99.84,49892000.0
2008-05-23 09:48:00,99.84,99.84,99.785,99.81,44864000.0
2008-05-23 09:49:00,99.81,99.88,99.78,99.86,56164000.0
2008-05-23 09:50:00,99.86,99.87,99.82,99.83,122316000.0
2008-05-23 09:51:00,99.83,99.85,99.78,99.79,67240000.0
2008-05-23 09:52:00,99.785,99.8,99.755,99.76,67584000.0
2008-05-23 09:53:00,99.76,99.8,99.76,99.79,52780000.0
2008-05-23 09:54:00,99.79,99.79,99.72,99.73,97500000.0
2008-05-23 09:55:00,99.73,99.77,99.72,99.75,60688000.0
2008-05-23 09:56:00,99.75,99.76,99.73,99.74,41964000.0
2008-05-23 09:57:00,99.74,99.76,99.72,99.73,38896000.0
2008-05-23 09:58:00,99.735,99.76,99.71,99.76,47484000.0
2008-05-23 09:59:00,99.76,99.79,99.75,99.78,66160000.0
2008-05-23 10:00:00,99.77,99.81,99.7,99.71,58652000.0
2008-05-23 10:01:00,99.71,99.73,99.7,99.71,51088000.0
2008-05-23 10:02:00,99.71,99.71,99.63,99.645,89052000.0
2008-05-23 10:03:00,99.64,99.68,99.64,99.65,72252000.0
2008-05-23 10:04:00,99.65,99.71,99.65,99.7,108940000.0
2008-05-23 10:05:00,99.695,99.79,99.695,99.79,68752000.0
2008-05-23 10:06:00,99.79,99.79,99.76,99.765,29700000.0
2008-05-23 10:07:00,99.76,99.78,99.725,99.74,94456000.0
2008-05-23 10:08:00,99.74,99.78,99.71,99.76,60360000.0
2008-05-23 10:09:00,99.76,99.76,99.735,99.76,60064000.0
2008-05-23 10:10:00,99.76,99.78,99.75,99.77,39352000.0
2008-05-23 10:11:00,99.77,99.78,99.77,99.78,52868000.0
2008-05-23 10:12:00,99.78,99.81,99.78,99.8,19292000.0
2008-05-23 10:13:00,99.81,99.86,99.8,99.84,88552000.0
2008-05-23 10:14:00,99.84,99.84,99.83,99.83,37988000.0
2008-05-23 10:15:00,99.83,99.86,99.81,99.85,77476000.0
2008-05-23 10:16:00,99.85,99.905,99.84,99.87,67080000.0
2008-05-23 10:17:00,99.87,99.87,99.83,99.83,47980000.0
2008-05-23 10:18:00,99.83,99.835,99.815,99.815,32688000.0
2008-05-23 10:19:00,99.815,99.815,99.79,99.79,52700000.0
2008-05-23 10:20:00,99.79,99.85,99.79,99.84,56600000.0
2008-05-23 10:21:00,99.845,99.845,99.805,99.825,68880000.0
2008-05-23 10:22:00,99.825,99.83,99.77,99.77,81888000.0
2008-05-23 10:23:00,99.77,99.785,99.765,99.78,26284000.0
2008-05-23 10:24:00,99.78,99.78,99.75,99.76,40680000.0
2008-05-23 10:25:00,99.76,99.76,99.74,99.74,23100000.0
2008-05-23 10:26:00,99.74,99.78,99.725,99.77,39696000.0
2008-05-23 10:27:00,99.77,99.79,99.77,99.79,20600000.0
2008-05-23 10:28:00,99.79,99.815,99.78,99.81,76976000.0
2008-05-23 10:29:00,99.82,99.83,99.77,99.775,33272000.0
2008-05-23 10:30:00,99.775,99.805,99.775,99.805,25180000.0
2008-05-23 10:31:00,99.805,99.825,99.805,99.825,16196000.0
2008-05-23 10:32:00,99.825,99.855,99.82,99.85,26600000.0
2008-05-23 10:33:00,99.845,99.845,99.745,99.76,126364000.0
2008-05-23 10:34:00,99.76,99.765,99.745,99.76,56584000.0
2008-05-23 10:35:00,99.76,99.77,99.75,99.77,44996000.0
2008-05-23 10:36:00,99.77,99.82,99.77,99.82,34496000.0
2008-05-23 10:37:00,99.82,99.82,99.785,99.79,72496000.0
2008-05-23 10:38:00,99.79,99.79,99.73,99.76,54284000.0
2008-05-23 10:39:00,99.76,99.76,99.715,99.715,42892000.0
2008-05-23 10:40:00,99.715,99.74,99.695,99.705,51176000.0
2008-05-23 10:41:00,99.71,99.72,99.695,99.72,25352000.0
2008-05-23 10:42:00,99.72,99.77,99.72,99.76,17500000.0
2008-05-23 10:43:00,99.76,99.77,99.745,99.755,46400000.0
2008-05-23 10:44:00,99.76,99.77,99.74,99.745,69288000.0
2008-05-23 10:45:00,99.74,99.76,99.74,99.76,28500000.0
2008-05-23 10:46:00,99.76,99.77,99.76,99.77,13400000.0
2008-05-23 10:47:00,99.77,99.79,99.765,99.78,31892000.0
2008-05-23 10:48:00,99.78,99.78,99.73,99.73,45096000.0
2008-05-23 10:49:00,99.735,99.74,99.695,99.7,36896000.0
2008-05-23 10:50:00,99.7,99.71,99.68,99.705,27200000.0
2008-05-23 10:51:00,99.7,99.72,99.695,99.695,26000000.0
2008-05-23 10:52:00,99.695,99.705,99.69,99.705,11300000.0
2008-05-23 10:53:00,99.7,99.71,99.685,99.7,19400000.0
2008-05-23 10:54:00,99.7,99.71,99.7,99.705,6300000.0
2008-05-23 10:55:00,99.71,99.71,99.7,99.7,24100000.0
2008-05-23 10:56:00,99.7,99.705,99.7,99.705,10400000.0
2008-05-23 10:57:00,99.705,99.725,99.7,99.72,18500000.0
2008-05-23 10:58:00,99.715,99.725,99.695,99.695,16788000.0
2008-05-23 10:59:00,99.695,99.705,99.65,99.655,24100000.0
2008-05-23 11:00:00,99.65,99.7,99.65,99.7,22600000.0
2008-05-23 11:01:00,99.695,99.725,99.695,99.71,22000000.0
2008-05-23 11:02:00,99.715,99.73,99.705,99.725,48784000.0
2008-05-23 11:03:00,99.735,99.755,99.72,99.755,51100000.0
2008-05-23 11:04:00,99.76,99.8,99.755,99.79,20300000.0
2008-05-23 11:05:00,99.79,99.8,99.7,99.705,56592000.0
2008-05-23 11:06:00,99.71,99.745,99.68,99.745,41084000.0
2008-05-23 11:07:00,99.75,99.78,99.745,99.78,28988000.0
2008-05-23 11:08:00,99.78,99.78,99.76,99.765,12992000.0
2008-05-23 11:09:00,99.765,99.77,99.74,99.76,29684000.0
2008-05-23 11:10:00,99.77,99.795,99.76,99.77,34492000.0
2008-05-23 11:11:00,99.77,99.77,99.72,99.72,23400000.0
2008-05-23 11:12:00,99.72,99.74,99.695,99.695,88896000.0
2008-05-23 11:13:00,99.69,99.705,99.675,99.7,36200000.0
2008-05-23 11:14:00,99.7,99.7,99.67,99.68,34200000.0
2008-05-23 11:15:00,99.685,99.71,99.68,99.695,29900000.0
2008-05-23 11:16:00,99.695,99.7,99.665,99.68,21700000.0
2008-05-23 11:17:00,99.68,99.69,99.67,99.68,36300000.0
2008-05-23 11:18:00,99.69,99.695,99.665,99.695,33292000.0
2008-05-23 11:19:00,99.69,99.695,99.685,99.695,44996000.0
2008-05-23 11:20:00,99.69,99.7,99.68,99.685,25196000.0
2008-05-23 11:21:00,99.68,99.7,99.67,99.67,24996000.0
2008-05-23 11:22:00,99.675,99.68,99.66,99.66,3492000.0
2008-05-23 11:23:00,99.66,99.67,99.65,99.665,27388000.0
2008-05-23 11:24:00,99.66,99.68,99.66,99.66,11688000.0
2008-05-23 11:25:00,99.66,99.66,99.635,99.65,26788000.0
2008-05-23 11:26:00,99.65,99.665,99.645,99.665,52396000.0
2008-05-23 11:27:00,99.65,99.68,99.65,99.67,22992000.0
2008-05-23 11:28:00,99.675,99.675,99.66,99.665,16396000.0
2008-05-23 11:29:00,99.665,99.68,99.665,99.675,19500000.0
2008-05-23 11:30:00,99.67,99.685,99.66,99.685,18096000.0
2008-05-23 11:31:00,99.685,99.685,99.6,99.635,57200000.0
2008-05-23 11:32:00,99.64,99.695,99.63,99.69,22192000.0
2008-05-23 11:33:00,99.69,99.695,99.67,99.69,39000000.0
2008-05-23 11:34:00,99.695,99.705,99.68,99.69,35196000.0
2008-05-23 11:35:00,99.69,99.695,99.68,99.69,16800000.0
2008-05-23 11:36:00,99.685,99.69,99.66,99.67,14584000.0
2008-05-23 11:37:00,99.67,99.67,99.645,99.65,22596000.0
2008-05-23 11:38:00,99.65,99.65,99.545,99.55,70360000.0
2008-05-23 11:39:00,99.545,99.56,99.535,99.56,17800000.0
2008-05-23 11:40:00,99.565,99.575,99.56,99.565,15700000.0
2008-05-23 11:41:00,99.56,99.56,99.51,99.51,45400000.0
2008-05-23 11:42:00,99.52,99.53,99.45,99.45,75476000.0
2008-05-23 11:43:00,99.45,99.47,99.375,99.4,87572000.0
2008-05-23 11:44:00,99.4,99.43,99.375,99.38,78300000.0
2008-05-23 11:45:00,99.385,99.4,99.33,99.4,91988000.0
2008-05-23 11:46:00,99.4,99.44,99.375,99.39,41196000.0
2008-05-23 11:47:00,99.39,99.45,99.345,99.445,41888000.0
2008-05-23 11:48:00,99.445,99.445,99.38,99.425,32100000.0
2008-05-23 11:49:00,99.425,99.48,99.42,99.445,43096000.0
2008-05-23 11:50:00,99.445,99.48,99.435,99.465,54980000.0
2008-05-23 11:51:00,99.47,99.505,99.465,99.5,21080000.0
2008-05-23 11:52:00,99.495,99.515,99.47,99.515,26000000.0
2008-05-23 11:53:00,99.505,99.535,99.5,99.535,17900000.0
2008-05-23 11:54:00,99.54,99.54,99.52,99.525,12700000.0
2008-05-23 11:55:00,99.525,99.53,99.515,99.525,8800000.0
2008-05-23 11:56:00,99.525,99.55,99.51,99.535,17100000.0
2008-05-23 11:57:00,99.54,99.545,99.495,99.5,16300000.0
2008-05-23 11:58:00,99.505,99.535,99.505,99.52,29800000.0
2008-05-23 11:59:00,99.52,99.52,99.49,99.495,23500000.0
2008-05-23 12:00:00,99.49,99.49,99.46,99.485,20400000.0
2008-05-23 12:01:00,99.485,99.49,99.43,99.43,21196000.0
2008-05-23 12:02:00,99.43,99.45,99.425,99.445,16900000.0
2008-05-23 12:03:00,99.445,99.445,99.4,99.415,25600000.0
2008-05-23 12:04:00,99.415,99.44,99.41,99.44,13000000.0
2008-05-23 12:05:00,99.44,99.48,99.44,99.48,17200000.0
2008-05-23 12:06:00,99.48,99.505,99.475,99.5,14300000.0
2008-05-23 12:07:00,99.505,99.51,99.465,99.47,10000000.0
2008-05-23 12:08:00,99.475,99.515,99.47,99.49,21100000.0
2008-05-23 12:09:00,99.49,99.5,99.485,99.495,7200000.0
2008-05-23 12:10:00,99.495,99.495,99.475,99.475,2500000.0
2008-05-23 12:11:00,99.48,99.505,99.475,99.5,8900000.0
2008-05-23 12:12:00,99.51,99.535,99.495,99.525,14600000.0
2008-05-23 12:13:00,99.52,99.53,99.505,99.53,13900000.0
2008-05-23 12:14:00,99.52,99.54,99.52,99.52,8500000.0
2008-05-23 12:15:00,99.525,99.54,99.52,99.535,6100000.0
2008-05-23 12:16:00,99.53,99.53,99.47,99.485,13800000.0
2008-05-23 12:17:00,99.48,99.56,99.47,99.52,27800000.0
2008-05-23 12:18:00,99.515,99.535,99.5,99.515,18000000.0
2008-05-23 12:19:00,99.505,99.555,99.5,99.53,20000000.0
2008-05-23 12:20:00,99.53,99.57,99.525,99.545,28200000.0
2008-05-23 12:21:00,99.545,99.59,99.545,99.57,13100000.0
2008-05-23 12:22:00,99.565,99.575,99.555,99.565,10300000.0
2008-05-23 12:23:00,99.565,99.58,99.545,99.57,16700000.0
2008-05-23 12:24:00,99.565,99.565,99.53,99.53,12200000.0
2008-05-23 12:25:00,99.52,99.52,99.49,99.505,13500000.0
2008-05-23 12:26:00,99.495,99.51,99.49,99.51,13200000.0
2008-05-23 12:27:00,99.51,99.545,99.51,99.545,10300000.0
2008-05-23 12:28:00,99.54,99.555,99.54,99.545,7800000.0
2008-05-23 12:29:00,99.535,99.545,99.53,99.535,9000000.0
2008-05-23 12:30:00,99.53,99.535,99.485,99.495,11700000.0
2008-05-23 12:31:00,99.505,99.51,99.465,99.47,12600000.0
2008-05-23 12:32:00,99.47,99.51,99.47,99.495,13400000.0
2008-05-23 12:33:00,99.495,99.5,99.475,99.475,5200000.0
2008-05-23 12:34:00,99.48,99.48,99.44,99.46,10500000.0
2008-05-23 12:35:00,99.455,99.46,99.455,99.46,2500000.0
2008-05-23 12:36:00,99.46,99.465,99.42,99.42,15600000.0
2008-05-23 12:37:00,99.425,99.465,99.425,99.465,23100000.0
2008-05-23 12:38:00,99.465,99.465,99.415,99.425,12800000.0
2008-05-23 12:39:00,99.425,99.445,99.415,99.43,18200000.0
2008-05-23 12:40:00,99.425,99.43,99.38,99.41,24400000.0
2008-05-23 12:41:00,99.415,99.435,99.415,99.435,7900000.0
2008-05-23 12:42:00,99.435,99.475,99.425,99.45,25600000.0
2008-05-23 12:43:00,99.455,99.485,99.445,99.475,20900000.0
2008-05-23 12:44:00,99.47,99.49,99.435,99.435,30500000.0
2008-05-23 12:45:00,99.445,99.465,99.4,99.405,20100000.0
2008-05-23 12:46:00,99.41,99.425,99.405,99.42,11500000.0
2008-05-23 12:47:00,99.415,99.45,99.415,99.435,12500000.0
2008-05-23 12:48:00,99.44,99.445,99.43,99.445,4800000.0
2008-05-23 12:49:00,99.445,99.46,99.44,99.44,10400000.0
2008-05-23 12:50:00,99.445,99.47,99.435,99.47,20200000.0
2008-05-23 12:51:00,99.465,99.505,99.46,99.505,14000000.0
2008-05-23 12:52:00,99.505,99.56,99.495,99.55,19700000.0
2008-05-23 12:53:00,99.555,99.57,99.535,99.57,19500000.0
2008-05-23 12:54:00,99.575,99.595,99.545,99.55,39200000.0
2008-05-23 12:55:00,99.555,99.58,99.55,99.57,14300000.0
2008-05-23 12:56:00,99.565,99.59,99.555,99.585,11088000.0
2008-05-23 12:57:00,99.59,99.59,99.56,99.56,15296000.0
2008-05-23 12:58:00,99.565,99.575,99.565,99.57,15484000.0
2008-05-23 12:59:00,99.575,99.585,99.545,99.56,19884000.0
2008-05-23 13:00:00,99.565,99.57,99.525,99.545,16408000.0
2008-05-23 13:01:00,99.55,99.6,99.55,99.59,20296000.0
2008-05-23 13:02:00,99.595,99.615,99.58,99.615,24000000.0
2008-05-23 13:03:00,99.615,99.62,99.585,99.605,31980000.0
2008-05-23 13:04:00,99.61,99.65,99.61,99.64,25796000.0
2008-05-23 13:05:00,99.64,99.675,99.64,99.655,28000000.0
2008-05-23 13:06:00,99.655,99.68,99.645,99.665,24088000.0
2008-05-23 13:07:00,99.665,99.69,99.665,99.67,25188000.0
2008-05-23 13:08:00,99.665,99.67,99.635,99.635,16996000.0
2008-05-23 13:09:00,99.645,99.645,99.62,99.635,17984000.0
2008-05-23 13:10:00,99.635,99.675,99.62,99.675,19396000.0
2008-05-23 13:11:00,99.675,99.685,99.63,99.63,52456000.0
2008-05-23 13:12:00,99.63,99.65,99.625,99.635,23696000.0
2008-05-23 13:13:00,99.63,99.66,99.63,99.655,14596000.0
2008-05-23 13:14:00,99.655,99.66,99.64,99.645,17496000.0
2008-05-23 13:15:00,99.645,99.645,99.605,99.62,12500000.0
2008-05-23 13:16:00,99.62,99.62,99.605,99.61,27100000.0
2008-05-23 13:17:00,99.61,99.61,99.595,99.605,13888000.0
2008-05-23 13:18:00,99.61,99.615,99.565,99.58,13468000.0
2008-05-23 13:19:00,99.58,99.6,99.58,99.595,12396000.0
2008-05-23 13:20:00,99.595,99.6,99.565,99.59,15680000.0
2008-05-23 13:21:00,99.59,99.595,99.59,99.595,900000.0
2008-05-23 13:22:00,99.595,99.65,99.585,99.625,15960000.0
2008-05-23 13:23:00,99.615,99.615,99.58,99.605,14864000.0
2008-05-23 13:24:00,99.605,99.605,99.585,99.595,18496000.0
2008-05-23 13:25:00,99.595,99.6,99.575,99.585,7388000.0
2008-05-23 13:26:00,99.585,99.59,99.575,99.575,6192000.0
2008-05-23 13:27:00,99.57,99.575,99.56,99.57,4252000.0
2008-05-23 13:28:00,99.565,99.59,99.565,99.58,7056000.0
2008-05-23 13:29:00,99.575,99.595,99.565,99.595,12356000.0
2008-05-23 13:30:00,99.595,99.605,99.53,99.56,24404000.0
2008-05-23 13:31:00,99.555,99.565,99.54,99.56,9264000.0
2008-05-23 13:32:00,99.56,99.565,99.545,99.555,17208000.0
2008-05-23 13:33:00,99.555,99.56,99.54,99.54,10832000.0
2008-05-23 13:34:00,99.54,99.575,99.54,99.56,19288000.0
2008-05-23 13:35:00,99.555,99.585,99.555,99.565,21400000.0
2008-05-23 13:36:00,99.565,99.575,99.545,99.565,15092000.0
2008-05-23 13:37:00,99.565,99.595,99.545,99.545,23536000.0
2008-05-23 13:38:00,99.545,99.555,99.505,99.515,14672000.0
2008-05-23 13:39:00,99.515,99.58,99.505,99.575,18192000.0
2008-05-23 13:40:00,99.575,99.575,99.55,99.56,14192000.0
2008-05-23 13:41:00,99.565,99.585,99.56,99.585,22368000.0
2008-05-23 13:42:00,99.59,99.595,99.575,99.59,19476000.0
2008-05-23 13:43:00,99.585,99.585,99.565,99.57,4292000.0
2008-05-23 13:44:00,99.57,99.585,99.56,99.585,16100000.0
2008-05-23 13:45:00,99.585,99.605,99.575,99.575,17900000.0
2008-05-23 13:46:00,99.575,99.58,99.555,99.58,14092000.0
2008-05-23 13:47:00,99.575,99.58,99.56,99.57,19276000.0
2008-05-23 13:48:00,99.575,99.575,99.545,99.545,27688000.0
2008-05-23 13:49:00,99.545,99.545,99.515,99.525,8864000.0
2008-05-23 13:50:00,99.52,99.52,99.47,99.47,15972000.0
2008-05-23 13:51:00,99.475,99.475,99.45,99.46,14772000.0
2008-05-23 13:52:00,99.455,99.475,99.445,99.465,7096000.0
2008-05-23 13:53:00,99.47,99.495,99.465,99.485,9088000.0
2008-05-23 13:54:00,99.475,99.495,99.465,99.48,13876000.0
2008-05-23 13:55:00,99.475,99.485,99.475,99.485,5700000.0
2008-05-23 13:56:00,99.475,99.495,99.475,99.475,4596000.0
2008-05-23 13:57:00,99.475,99.505,99.465,99.505,5300000.0
2008-05-23 13:58:00,99.495,99.515,99.495,99.495,4800000.0
2008-05-23 13:59:00,99.495,99.495,99.475,99.485,3700000.0
2008-05-23 14:00:00,99.485,99.495,99.47,99.475,11800000.0
2008-05-23 14:01:00,99.475,99.485,99.445,99.455,21896000.0
2008-05-23 14:02:00,99.455,99.475,99.435,99.47,18288000.0
2008-05-23 14:03:00,99.475,99.505,99.455,99.495,24200000.0
2008-05-23 14:04:00,99.49,99.505,99.485,99.495,12684000.0
2008-05-23 14:05:00,99.495,99.505,99.485,99.505,8496000.0
2008-05-23 14:06:00,99.515,99.525,99.495,99.505,2696000.0
2008-05-23 14:07:00,99.505,99.505,99.475,99.475,5500000.0
2008-05-23 14:08:00,99.475,99.515,99.475,99.505,9892000.0
2008-05-23 14:09:00,99.505,99.51,99.5,99.5,5376000.0
2008-05-23 14:10:00,99.505,99.505,99.49,99.505,6088000.0
2008-05-23 14:11:00,99.51,99.535,99.49,99.535,19464000.0
2008-05-23 14:12:00,99.535,99.565,99.535,99.545,22748000.0
2008-05-23 14:13:00,99.555,99.575,99.545,99.575,22688000.0
2008-05-23 14:14:00,99.57,99.57,99.5,99.505,32184000.0
2008-05-23 14:15:00,99.505,99.535,99.475,99.53,38784000.0
2008-05-23 14:16:00,99.525,99.535,99.515,99.53,17992000.0
2008-05-23 14:17:00,99.53,99.535,99.515,99.52,8800000.0
2008-05-23 14:18:00,99.52,99.54,99.52,99.535,9696000.0
2008-05-23 14:19:00,99.535,99.55,99.53,99.54,20768000.0
2008-05-23 14:20:00,99.54,99.54,99.5,99.515,15680000.0
2008-05-23 14:21:00,99.515,99.54,99.495,99.495,20188000.0
2008-05-23 14:22:00,99.49,99.49,99.465,99.47,20788000.0
2008-05-23 14:23:00,99.475,99.5,99.47,99.495,32976000.0
2008-05-23 14:24:00,99.495,99.51,99.475,99.475,18068000.0
2008-05-23 14:25:00,99.475,99.48,99.465,99.475,17892000.0
2008-05-23 14:26:00,99.475,99.475,99.445,99.45,14800000.0
2008-05-23 14:27:00,99.445,99.445,99.415,99.425,16100000.0
2008-05-23 14:28:00,99.43,99.445,99.425,99.435,17580000.0
2008-05-23 14:29:00,99.43,99.445,99.42,99.43,16984000.0
2008-05-23 14:30:00,99.435,99.455,99.435,99.435,11000000.0
2008-05-23 14:31:00,99.435,99.445,99.405,99.41,28596000.0
2008-05-23 14:32:00,99.405,99.415,99.375,99.39,42796000.0
2008-05-23 14:33:00,99.395,99.435,99.395,99.425,26092000.0
2008-05-23 14:34:00,99.435,99.435,99.415,99.415,12984000.0
2008-05-23 14:35:00,99.415,99.415,99.395,99.405,12192000.0
2008-05-23 14:36:00,99.415,99.415,99.365,99.365,20776000.0
2008-05-23 14:37:00,99.365,99.38,99.36,99.365,26032000.0
2008-05-23 14:38:00,99.37,99.385,99.355,99.365,22192000.0
2008-05-23 14:39:00,99.37,99.39,99.37,99.375,14800000.0
2008-05-23 14:40:00,99.37,99.4,99.37,99.395,24984000.0
2008-05-23 14:41:00,99.4,99.4,99.35,99.375,15796000.0
2008-05-23 14:42:00,99.375,99.405,99.375,99.4,12200000.0
2008-05-23 14:43:00,99.4,99.42,99.395,99.41,15092000.0
2008-05-23 14:44:00,99.415,99.425,99.385,99.395,17796000.0
2008-05-23 14:45:00,99.4,99.415,99.39,99.405,22100000.0
2008-05-23 14:46:00,99.405,99.405,99.395,99.395,8988000.0
2008-05-23 14:47:00,99.395,99.405,99.385,99.39,14900000.0
2008-05-23 14:48:00,99.39,99.43,99.39,99.415,27492000.0
2008-05-23 14:49:00,99.42,99.425,99.38,99.4,16184000.0
2008-05-23 14:50:00,99.395,99.415,99.395,99.4,11176000.0
2008-05-23 14:51:00,99.4,99.42,99.395,99.395,7680000.0
2008-05-23 14:52:00,99.4,99.43,99.395,99.415,14080000.0
2008-05-23 14:53:00,99.425,99.435,99.405,99.405,12900000.0
2008-05-23 14:54:00,99.41,99.42,99.37,99.375,8700000.0
2008-05-23 14:55:00,99.38,99.405,99.375,99.4,8400000.0
2008-05-23 14:56:00,99.395,99.405,99.375,99.39,11700000.0
2008-05-23 14:57:00,99.385,99.385,99.37,99.38,11700000.0
2008-05-23 14:58:00,99.375,99.405,99.375,99.4,10700000.0
2008-05-23 14:59:00,99.4,99.425,99.4,99.405,10800000.0
2008-05-23 15:00:00,99.41,99.435,99.39,99.42,27900000.0
2008-05-23 15:01:00,99.41,99.455,99.405,99.41,25600000.0
2008-05-23 15:02:00,99.405,99.45,99.395,99.45,22400000.0
2008-05-23 15:03:00,99.45,99.47,99.425,99.435,26800000.0
2008-05-23 15:04:00,99.44,99.47,99.435,99.47,15800000.0
2008-05-23 15:05:00,99.47,99.565,99.47,99.56,22896000.0
2008-05-23 15:06:00,99.555,99.565,99.535,99.56,22696000.0
2008-05-23 15:07:00,99.555,99.56,99.515,99.525,22792000.0
2008-05-23 15:08:00,99.52,99.535,99.515,99.525,12000000.0
2008-05-23 15:09:00,99.525,99.525,99.5,99.505,12600000.0
2008-05-23 15:10:00,99.51,99.51,99.495,99.505,10300000.0
2008-05-23 15:11:00,99.51,99.515,99.495,99.505,15092000.0
2008-05-23 15:12:00,99.505,99.53,99.495,99.52,25992000.0
2008-05-23 15:13:00,99.52,99.53,99.495,99.515,12800000.0
2008-05-23 15:14:00,99.505,99.52,99.495,99.51,15500000.0
2008-05-23 15:15:00,99.51,99.525,99.505,99.525,12500000.0
2008-05-23 15:16:00,99.525,99.53,99.51,99.52,12200000.0
2008-05-23 15:17:00,99.525,99.535,99.515,99.535,13400000.0
2008-05-23 15:18:00,99.525,99.535,99.495,99.505,11788000.0
2008-05-23 15:19:00,99.505,99.52,99.505,99.515,8400000.0
2008-05-23 15:20:00,99.515,99.515,99.485,99.485,18488000.0
2008-05-23 15:21:00,99.485,99.51,99.48,99.48,14788000.0
2008-05-23 15:22:00,99.49,99.495,99.465,99.48,24284000.0
2008-05-23 15:23:00,99.475,99.495,99.45,99.465,30056000.0
2008-05-23 15:24:00,99.465,99.48,99.46,99.475,11188000.0
2008-05-23 15:25:00,99.475,99.505,99.47,99.495,12784000.0
2008-05-23 15:26:00,99.495,99.505,99.49,99.5,8596000.0
2008-05-23 15:27:00,99.505,99.505,99.49,99.495,10096000.0
2008-05-23 15:28:00,99.495,99.515,99.485,99.5,15748000.0
2008-05-23 15:29:00,99.495,99.535,99.49,99.52,17144000.0
2008-05-23 15:30:00,99.525,99.545,99.515,99.525,25932000.0
2008-05-23 15:31:00,99.525,99.535,99.51,99.515,14088000.0
2008-05-23 15:32:00,99.515,99.525,99.495,99.52,14248000.0
2008-05-23 15:33:00,99.515,99.535,99.515,99.515,13840000.0
2008-05-23 15:34:00,99.515,99.56,99.515,99.545,23948000.0
2008-05-23 15:35:00,99.545,99.55,99.5,99.52,30844000.0
2008-05-23 15:36:00,99.52,99.555,99.515,99.535,24032000.0
2008-05-23 15:37:00,99.53,99.565,99.52,99.555,8036000.0
2008-05-23 15:38:00,99.56,99.57,99.545,99.555,11400000.0
2008-05-23 15:39:00,99.555,99.575,99.555,99.565,16120000.0
2008-05-23 15:40:00,99.565,99.565,99.49,99.49,20716000.0
2008-05-23 15:41:00,99.495,99.51,99.495,99.51,15584000.0
2008-05-23 15:42:00,99.51,99.54,99.49,99.515,25356000.0
2008-05-23 15:43:00,99.515,99.545,99.495,99.545,17648000.0
2008-05-23 15:44:00,99.545,99.575,99.53,99.545,25116000.0
2008-05-23 15:45:00,99.545,99.545,99.495,99.515,30904000.0
2008-05-23 15:46:00,99.515,99.54,99.5,99.535,23444000.0
2008-05-23 15:47:00,99.54,99.565,99.53,99.53,12140000.0
2008-05-23 15:48:00,99.52,99.535,99.49,99.49,42148000.0
2008-05-23 15:49:00,99.485,99.485,99.44,99.465,38652000.0
2008-05-23 15:50:00,99.465,99.475,99.415,99.43,30028000.0
2008-05-23 15:51:00,99.425,99.44,99.41,99.415,13820000.0
2008-05-23 15:52:00,99.405,99.405,99.38,99.385,26728000.0
2008-05-23 15:53:00,99.39,99.39,99.345,99.365,29656000.0
2008-05-23 15:54:00,99.365,99.385,99.355,99.38,28016000.0
2008-05-23 15:55:00,99.38,99.39,99.355,99.365,29564000.0
2008-05-23 15:56:00,99.365,99.38,99.345,99.37,8932000.0
2008-05-23 15:57:00,99.37,99.405,99.345,99.395,14148000.0
2008-05-23 15:58:00,99.39,99.41,99.355,99.365,12688000.0
2008-05-23 15:59:00,99.365,99.4,99.35,99.35,44160000.0
2008-05-23 16:00:00,99.35,99.535,99.34,99.43,139268002.0
2008-05-23 16:01:00,99.415,99.435,99.355,99.38,47908000.0
2008-05-23 16:02:00,99.38,99.435,99.38,99.415,28052000.0
2008-05-23 16:03:00,99.415,99.48,99.415,99.48,19696000.0
2008-05-23 16:04:00,99.48,99.53,99.48,99.525,24464000.0
2008-05-23 16:05:00,99.525,99.525,99.48,99.48,28972000.0
2008-05-23 16:06:00,99.48,99.515,99.48,99.5,29972000.0
2008-05-23 16:07:00,99.5,99.52,99.44,99.46,88048000.0
2008-05-23 16:08:00,99.46,99.495,99.445,99.465,32436000.0
2008-05-23 16:09:00,99.47,99.54,99.445,99.52,44352000.0
2008-05-23 16:10:00,99.525,99.575,99.51,99.515,31868000.0
2008-05-23 16:11:00,99.52,99.535,99.48,99.505,25088000.0
2008-05-23 16:12:00,99.505,99.515,99.48,99.505,16304000.0
2008-05-23 16:13:00,99.505,99.52,99.495,99.505,25160000.0
2008-05-23 16:14:00,99.505,99.515,99.485,99.49,10768000.0
2008-05-23 16:15:00,99.49,99.535,99.465,99.535,23640000.0
2008-05-23 16:16:00,99.535,99.535,99.455,99.46,27204000.0
2008-05-23 16:17:00,99.46,99.49,99.42,99.485,23828000.0
2008-05-23 16:18:00,99.48,99.49,99.42,99.425,25596000.0
2008-05-23 16:19:00,99.43,99.47,99.43,99.465,10612000.0
2008-05-23 16:20:00,99.465,99.475,99.46,99.465,8996000.0
2008-05-23 16:21:00,99.46,99.475,99.44,99.44,6936000.0
2008-05-23 16:22:00,99.435,99.45,99.39,99.41,25740000.0
2008-05-23 16:23:00,99.415,99.44,99.39,99.415,21076000.0
2008-05-23 16:24:00,99.42,99.45,99.41,99.43,22172000.0
2008-05-23 16:25:00,99.435,99.44,99.405,99.405,26596000.0
2008-05-23 16:26:00,99.405,99.415,99.375,99.405,26976000.0
2008-05-23 16:27:00,99.405,99.42,99.375,99.375,40100000.0
2008-05-23 16:28:00,99.365,99.395,99.345,99.365,10400000.0
2008-05-23 16:29:00,99.375,99.375,99.325,99.365,21000000.0
2008-05-23 16:30:00,99.365,99.365,99.315,99.315,8600000.0
2008-05-23 16:31:00,99.305,99.32,99.3,99.305,19000000.0
2008-05-23 16:32:00,99.31,99.335,99.305,99.335,13600000.0
2008-05-23 16:33:00,99.34,99.36,99.315,99.32,31100000.0
2008-05-23 16:34:00,99.32,99.355,99.305,99.34,21400000.0
2008-05-23 16:35:00,99.345,99.355,99.305,99.305,16800000.0
2008-05-23 16:36:00,99.295,99.295,99.265,99.29,83800000.0
2008-05-23 16:37:00,99.3,99.3,99.24,99.255,46000000.0
2008-05-23 16:38:00,99.25,99.275,99.24,99.245,95600000.0
2008-05-23 16:39:00,99.245,99.3,99.245,99.28,21900000.0
2008-05-23 16:40:00,99.28,99.285,99.26,99.27,21200000.0
2008-05-23 16:41:00,99.27,99.295,99.265,99.275,18800000.0
2008-05-23 16:42:00,99.28,99.295,99.265,99.28,10500000.0
2008-05-23 16:43:00,99.275,99.305,99.275,99.285,14600000.0
2008-05-23 16:44:00,99.29,99.31,99.275,99.275,13600000.0
2008-05-23 16:45:00,99.265,99.28,99.24,99.245,138200000.0
2008-05-23 16:46:00,99.24,99.265,99.24,99.255,100000000.0
2008-05-23 16:47:00,99.26,99.305,99.26,99.305,18200000.0
2008-05-23 16:48:00,99.305,99.355,99.305,99.325,75500000.0
2008-05-23 16:49:00,99.32,99.32,99.3,99.32,49000000.0
2008-05-23 16:50:00,99.325,99.355,99.32,99.335,53100000.0
2008-05-23 16:51:00,99.335,99.385,99.315,99.375,37900000.0
2008-05-23 16:52:00,99.375,99.375,99.335,99.335,30100000.0
2008-05-23 16:53:00,99.34,99.405,99.34,99.39,177800000.0
2008-05-23 16:54:00,99.38,99.405,99.375,99.385,187300000.0
2008-05-23 16:55:00,99.385,99.385,99.35,99.375,109400000.0
2008-05-23 16:56:00,99.38,99.41,99.38,99.4,46000000.0
2008-05-23 16:57:00,99.405,99.43,99.4,99.415,41200000.0
2008-05-23 16:58:00,99.415,99.435,99.395,99.415,23600000.0
2008-05-23 16:59:00,99.415,99.455,99.385,99.415,68200000.0
2008-05-23 17:00:00,99.415,99.425,99.385,99.385,23200000.0
2008-05-23 17:01:00,99.385,99.415,99.375,99.405,14200000.0
2008-05-23 17:02:00,99.405,99.425,99.355,99.355,23800000.0
2008-05-23 17:03:00,99.355,99.375,99.345,99.365,24400000.0
2008-05-23 17:04:00,99.365,99.365,99.345,99.365,5400000.0
2008-05-23 17:05:00,99.365,99.365,99.345,99.365,19200000.0
2008-05-23 17:06:00,99.365,99.375,99.325,99.335,28600000.0
2008-05-23 17:07:00,99.345,99.355,99.32,99.325,24400000.0
2008-05-23 17:08:00,99.325,99.355,99.295,99.295,65400000.0
2008-05-23 17:09:00,99.295,99.31,99.27,99.275,46200000.0
2008-05-23 17:10:00,99.27,99.32,99.265,99.31,44300000.0
2008-05-23 17:11:00,99.32,99.32,99.245,99.265,54800000.0
2008-05-23 17:12:00,99.265,99.28,99.25,99.265,72800000.0
2008-05-23 17:13:00,99.265,99.285,99.24,99.265,54100000.0
2008-05-23 17:14:00,99.275,99.355,99.275,99.325,16000000.0
2008-05-23 17:15:00,99.335,99.345,99.325,99.335,12000000.0
2008-05-23 17:16:00,99.335,99.335,99.3,99.305,15600000.0
2008-05-23 17:17:00,99.305,99.325,99.295,99.3,17600000.0
2008-05-23 17:18:00,99.295,99.33,99.295,99.315,41600000.0
2008-05-23 17:19:00,99.315,99.325,99.305,99.315,11000000.0
2008-05-23 17:20:00,99.325,99.325,99.285,99.31,18600000.0
2008-05-23 17:21:00,99.31,99.31,99.285,99.305,20000000.0
2008-05-23 17:22:00,99.295,99.315,99.295,99.295,17900000.0
2008-05-23 17:23:00,99.295,99.305,99.245,99.275,11200000.0
2008-05-23 17:24:00,99.275,99.275,99.235,99.255,104100000.0
2008-05-23 17:25:00,99.265,99.265,99.24,99.245,63896000.0
2008-05-23 17:26:00,99.245,99.31,99.245,99.305,7824000.0
2008-05-23 17:27:00,99.305,99.305,99.225,99.23,34656000.0
2008-05-23 17:28:00,99.225,99.23,99.205,99.225,10056000.0
2008-05-23 17:29:00,99.23,99.25,99.215,99.245,32372000.0
2008-05-23 17:30:00,99.24,99.24,99.185,99.205,13992000.0
2008-05-23 17:31:00,99.205,99.215,99.19,99.195,16420000.0
2008-05-23 17:32:00,99.195,99.195,99.15,99.175,19728000.0
2008-05-23 17:33:00,99.185,99.2,99.17,99.175,16424000.0
2008-05-23 17:34:00,99.175,99.19,99.17,99.175,15820000.0
2008-05-23 17:35:00,99.175,99.175,99.155,99.165,10816000.0
2008-05-23 17:36:00,99.165,99.175,99.16,99.165,4864000.0
2008-05-23 17:37:00,99.165,99.185,99.155,99.165,9160000.0
2008-05-23 17:38:00,99.165,99.185,99.145,99.185,21400000.0
2008-05-23 17:39:00,99.185,99.205,99.175,99.185,8160000.0
2008-05-23 17:40:00,99.175,99.215,99.175,99.195,9248000.0
2008-05-23 17:41:00,99.2,99.205,99.185,99.205,12472000.0
2008-05-23 17:42:00,99.205,99.225,99.195,99.225,12160000.0
2008-05-23 17:43:00,99.23,99.25,99.23,99.25,8960000.0
2008-05-23 17:44:00,99.25,99.25,99.195,99.195,10776000.0
2008-05-23 17:45:00,99.2,99.21,99.18,99.19,9272000.0
2008-05-23 17:46:00,99.19,99.195,99.165,99.175,10720000.0
2008-05-23 17:47:00,99.17,99.185,99.165,99.175,15552000.0
2008-05-23 17:48:00,99.175,99.2,99.175,99.19,12136000.0
2008-05-23 17:49:00,99.19,99.215,99.185,99.215,10640000.0
2008-05-23 17:50:00,99.215,99.22,99.155,99.155,14176000.0
2008-05-23 17:51:00,99.155,99.155,99.105,99.105,16184000.0
2008-05-23 17:52:00,99.105,99.105,99.09,99.095,201092000.0
2008-05-23 17:53:00,99.095,99.125,99.09,99.105,97028000.0
2008-05-23 17:54:00,99.11,99.125,99.095,99.105,58664000.0
2008-05-23 17:55:00,99.105,99.125,99.1,99.125,67744000.0
2008-05-23 17:56:00,99.12,99.155,99.12,99.13,13408000.0
2008-05-23 17:57:00,99.13,99.13,99.105,99.125,51768000.0
2008-05-23 17:58:00,99.13,99.13,99.11,99.11,4944000.0
2008-05-23 17:59:00,99.105,99.155,99.09,99.15,14956000.0
2008-05-23 18:00:00,99.15,99.185,99.15,99.175,15676000.0
2008-05-23 18:01:00,99.175,99.21,99.175,99.21,12064000.0
2008-05-23 18:02:00,99.21,99.23,99.205,99.23,8456000.0
2008-05-23 18:03:00,99.225,99.245,99.225,99.245,3776000.0
2008-05-23 18:04:00,99.245,99.245,99.215,99.23,9080000.0
2008-05-23 18:05:00,99.235,99.24,99.185,99.185,14728000.0
2008-05-23 18:06:00,99.185,99.2,99.125,99.13,10720000.0
2008-05-23 18:07:00,99.135,99.155,99.135,99.15,5224000.0
2008-05-23 18:08:00,99.15,99.15,99.125,99.15,7680000.0
2008-05-23 18:09:00,99.15,99.155,99.15,99.155,680000.0
2008-05-23 18:10:00,99.155,99.17,99.155,99.17,2728000.0
2008-05-23 18:11:00,99.17,99.175,99.16,99.16,1536000.0
2008-05-23 18:12:00,99.16,99.185,99.16,99.185,2128000.0
2008-05-23 18:13:00,99.19,99.195,99.185,99.185,2696000.0
2008-05-23 18:14:00,99.185,99.2,99.185,99.2,3872000.0
2008-05-23 18:15:00,99.2,99.2,99.175,99.18,12172000.0
2008-05-23 18:16:00,99.19,99.195,99.165,99.165,6568000.0
2008-05-23 18:17:00,99.165,99.17,99.135,99.145,3480000.0
2008-05-23 18:18:00,99.145,99.145,99.135,99.135,1392000.0
2008-05-23 18:19:00,99.135,99.14,99.13,99.135,2080000.0
2008-05-23 18:20:00,99.135,99.135,99.13,99.13,1472000.0
2008-05-23 18:21:00,99.13,99.155,99.09,99.095,129304000.0
2008-05-23 18:22:00,99.1,99.115,99.095,99.115,4192000.0
2008-05-23 18:23:00,99.11,99.115,99.105,99.115,1688000.0
2008-05-23 18:24:00,99.12,99.12,99.12,99.12,192000.0
2008-05-23 18:25:00,99.125,99.155,99.125,99.155,4472000.0
2008-05-23 18:26:00,99.16,99.16,99.125,99.135,5888000.0
2008-05-23 18:27:00,99.135,99.14,99.09,99.09,39576000.0
2008-05-23 18:28:00,99.09,99.12,99.09,99.12,41592000.0
2008-05-23 18:29:00,99.12,99.145,99.12,99.135,4968000.0
2008-05-23 18:30:00,99.135,99.16,99.13,99.16,14328000.0
2008-05-23 18:31:00,99.16,99.18,99.155,99.18,8592000.0
2008-05-23 18:32:00,99.185,99.205,99.185,99.205,4496000.0
2008-05-23 18:33:00,99.205,99.205,99.2,99.205,3696000.0
2008-05-23 18:34:00,99.205,99.215,99.175,99.185,11280000.0
2008-05-23 18:35:00,99.185,99.185,99.165,99.175,6272000.0
2008-05-23 18:36:00,99.17,99.17,99.145,99.165,12064000.0
2008-05-23 18:37:00,99.155,99.165,99.155,99.155,3000000.0
2008-05-23 18:38:00,99.16,99.165,99.145,99.155,5296000.0
2008-05-23 18:39:00,99.15,99.165,99.125,99.165,10272000.0
2008-05-23 18:40:00,99.165,99.185,99.135,99.145,9176000.0
2008-05-23 18:41:00,99.15,99.155,99.145,99.145,2200000.0
2008-05-23 18:42:00,99.14,99.14,99.125,99.125,2496000.0
2008-05-23 18:43:00,99.13,99.14,99.095,99.105,11080000.0
2008-05-23 18:44:00,99.105,99.135,99.105,99.135,10640000.0
2008-05-23 18:45:00,99.135,99.145,99.115,99.115,7472000.0
2008-05-23 18:46:00,99.115,99.115,99.095,99.105,5400000.0
2008-05-23 18:47:00,99.1,99.135,99.095,99.115,5592000.0
2008-05-23 18:48:00,99.115,99.125,99.105,99.125,5376000.0
2008-05-23 18:49:00,99.13,99.16,99.13,99.145,6248000.0
2008-05-23 18:50:00,99.145,99.145,99.125,99.125,4968000.0
2008-05-23 18:51:00,99.13,99.135,99.13,99.135,4600000.0
2008-05-23 18:52:00,99.135,99.145,99.125,99.14,5152000.0
2008-05-23 18:53:00,99.14,99.16,99.135,99.16,4720000.0
2008-05-23 18:54:00,99.16,99.175,99.155,99.17,5368000.0
2008-05-23 18:55:00,99.165,99.215,99.16,99.215,14736000.0
2008-05-23 18:56:00,99.215,99.225,99.2,99.205,7152000.0
2008-05-23 18:57:00,99.205,99.205,99.185,99.195,4352000.0
2008-05-23 18:58:00,99.2,99.205,99.135,99.155,17624000.0
2008-05-23 18:59:00,99.155,99.155,99.095,99.095,18540000.0
2008-05-23 19:00:00,99.095,99.105,99.08,99.095,101980000.0
2008-05-23 19:01:00,99.095,99.1,99.08,99.095,27976000.0
2008-05-23 19:02:00,99.095,99.105,99.09,99.105,48484000.0
2008-05-23 19:03:00,99.105,99.115,99.095,99.11,3848000.0
2008-05-23 19:04:00,99.11,99.155,99.11,99.125,11300000.0
2008-05-23 19:05:00,99.13,99.15,99.125,99.14,3472000.0
2008-05-23 19:06:00,99.14,99.155,99.115,99.115,9280000.0
2008-05-23 19:07:00,99.115,99.125,99.09,99.09,39260000.0
2008-05-23 19:08:00,99.09,99.095,99.09,99.09,20500000.0
2008-05-23 19:09:00,99.095,99.145,99.095,99.14,13800000.0
2008-05-23 19:10:00,99.135,99.145,99.125,99.135,12900000.0
2008-05-23 19:11:00,99.135,99.135,99.125,99.125,2600000.0
2008-05-23 19:12:00,99.12,99.125,99.115,99.115,4900000.0
2008-05-23 19:13:00,99.11,99.14,99.105,99.14,5100000.0
2008-05-23 19:14:00,99.14,99.15,99.14,99.15,1600000.0
2008-05-23 19:15:00,99.145,99.175,99.145,99.175,12600000.0
2008-05-23 19:16:00,99.165,99.17,99.16,99.165,5100000.0
2008-05-23 19:17:00,99.16,99.175,99.16,99.175,4300000.0
2008-05-23 19:18:00,99.17,99.19,99.17,99.175,9300000.0
2008-05-23 19:19:00,99.175,99.18,99.17,99.175,2300000.0
2008-05-23 19:20:00,99.175,99.185,99.175,99.185,2400000.0
2008-05-23 19:21:00,99.19,99.19,99.175,99.185,8200000.0
2008-05-23 19:22:00,99.19,99.2,99.19,99.19,3800000.0
2008-05-23 19:23:00,99.205,99.21,99.165,99.175,13900000.0
2008-05-23 19:24:00,99.175,99.185,99.175,99.185,1800000.0
2008-05-23 19:25:00,99.185,99.185,99.175,99.18,8300000.0
2008-05-23 19:26:00,99.18,99.19,99.175,99.175,2700000.0
2008-05-23 19:27:00,99.165,99.165,99.155,99.155,4500000.0
2008-05-23 19:28:00,99.155,99.155,99.155,99.155,1900000.0
2008-05-23 19:29:00,99.16,99.165,99.16,99.165,5100000.0
2008-05-23 19:30:00,99.165,99.17,99.165,99.165,6400000.0
2008-05-23 19:31:00,99.17,99.215,99.165,99.205,12000000.0
2008-05-23 19:32:00,99.205,99.22,99.18,99.21,12568000.0
2008-05-23 19:33:00,99.21,99.235,99.16,99.235,6600000.0
2008-05-23 19:34:00,99.235,99.235,99.19,99.225,6784000.0
2008-05-23 19:35:00,99.23,99.24,99.22,99.22,2696000.0
2008-05-23 19:36:00,99.22,99.235,99.215,99.22,1824000.0
2008-05-23 19:37:00,99.215,99.215,99.2,99.205,3256000.0
2008-05-23 19:38:00,99.21,99.21,99.205,99.205,888000.0
2008-05-23 19:39:00,99.205,99.205,99.19,99.19,2552000.0
2008-05-23 19:40:00,99.19,99.23,99.19,99.225,6024000.0
2008-05-23 19:41:00,99.225,99.225,99.215,99.215,2456000.0
2008-05-23 19:42:00,99.215,99.215,99.2,99.205,1560000.0
2008-05-23 19:43:00,99.21,99.21,99.205,99.21,672000.0
2008-05-23 19:44:00,99.21,99.215,99.2,99.2,2632000.0
2008-05-23 19:45:00,99.2,99.235,99.2,99.235,4944000.0
2008-05-23 19:46:00,99.24,99.245,99.24,99.24,1968000.0
2008-05-23 19:47:00,99.24,99.25,99.24,99.25,1664000.0
2008-05-23 19:48:00,99.245,99.265,99.245,99.255,3056000.0
2008-05-23 19:49:00,99.255,99.265,99.23,99.255,9040000.0
2008-05-23 19:50:00,99.255,99.265,99.225,99.225,5000000.0
2008-05-23 19:51:00,99.22,99.22,99.165,99.175,55320000.0
2008-05-23 19:52:00,99.175,99.175,99.125,99.125,7760000.0
2008-05-23 19:53:00,99.14,99.185,99.14,99.17,12436000.0
2008-05-23 19:54:00,99.17,99.17,99.145,99.145,11600000.0
2008-05-23 19:55:00,99.15,99.165,99.15,99.155,10200000.0
2008-05-23 19:56:00,99.155,99.16,99.145,99.155,9500000.0
2008-05-23 19:57:00,99.155,99.17,99.145,99.16,13300000.0
2008-05-23 19:58:00,99.165,99.19,99.16,99.175,14000000.0
2008-05-23 19:59:00,99.18,99.195,99.175,99.195,13100000.0
2008-05-23 20:00:00,99.195,99.195,99.18,99.185,3200000.0
2008-05-23 20:01:00,99.18,99.215,99.18,99.19,10900000.0
2008-05-23 20:02:00,99.19,99.195,99.185,99.19,1800000.0
2008-05-23 20:03:00,99.185,99.19,99.17,99.175,6500000.0
2008-05-23 20:04:00,99.175,99.185,99.16,99.18,6800000.0
2008-05-23 20:05:00,99.18,99.185,99.175,99.175,7600000.0
2008-05-23 20:06:00,99.175,99.19,99.175,99.19,10000000.0
2008-05-23 20:07:00,99.19,99.24,99.19,99.225,14500000.0
2008-05-23 20:08:00,99.225,99.225,99.185,99.185,11500000.0
2008-05-23 20:09:00,99.185,99.185,99.175,99.185,2800000.0
2008-05-23 20:10:00,99.18,99.18,99.17,99.17,3500000.0
2008-05-23 20:11:00,99.175,99.2,99.175,99.2,6200000.0
2008-05-23 20:12:00,99.195,99.21,99.195,99.21,9100000.0
2008-05-23 20:13:00,99.215,99.215,99.19,99.195,7600000.0
2008-05-23 20:14:00,99.19,99.19,99.18,99.19,5800000.0
2008-05-23 20:15:00,99.19,99.19,99.175,99.18,4500000.0
2008-05-23 20:16:00,99.185,99.245,99.185,99.225,15900000.0
2008-05-23 20:17:00,99.225,99.225,99.205,99.21,9400000.0
2008-05-23 20:18:00,99.205,99.205,99.165,99.18,13500000.0
2008-05-23 20:19:00,99.175,99.19,99.165,99.185,6000000.0
2008-05-23 20:20:00,99.185,99.205,99.18,99.2,7800000.0
2008-05-23 20:21:00,99.2,99.22,99.2,99.22,8400000.0
2008-05-23 20:22:00,99.22,99.235,99.215,99.22,4000000.0
2008-05-23 20:23:00,99.225,99.225,99.215,99.225,6400000.0
2008-05-23 20:24:00,99.22,99.24,99.22,99.235,4600000.0
2008-05-23 20:25:00,99.235,99.28,99.23,99.27,6800000.0
2008-05-23 20:26:00,99.27,99.275,99.255,99.255,3800000.0
2008-05-23 20:27:00,99.255,99.26,99.235,99.26,5600000.0
2008-05-23 20:28:00,99.26,99.26,99.23,99.235,4800000.0
2008-05-23 20:29:00,99.235,99.255,99.225,99.255,5000000.0
2008-05-23 20:30:00,99.26,99.265,99.25,99.255,4800000.0
2008-05-23 20:31:00,99.255,99.255,99.25,99.255,3800000.0
2008-05-23 20:32:00,99.255,99.255,99.245,99.25,2400000.0
2008-05-23 20:33:00,99.25,99.255,99.245,99.255,2000000.0
2008-05-23 20:34:00,99.255,99.26,99.255,99.255,4400000.0
2008-05-23 20:35:00,99.255,99.27,99.255,99.26,3800000.0
2008-05-23 20:36:00,99.255,99.255,99.225,99.23,7800000.0
2008-05-23 20:37:00,99.23,99.23,99.225,99.23,600000.0
2008-05-23 20:38:00,99.23,99.245,99.23,99.24,3200000.0
2008-05-23 20:39:00,99.245,99.25,99.24,99.25,5500000.0
2008-05-23 20:40:00,99.25,99.25,99.235,99.24,4000000.0
2008-05-23 20:41:00,99.245,99.245,99.24,99.24,1400000.0
2008-05-23 20:42:00,99.245,99.245,99.24,99.245,1400000.0
2008-05-23 20:43:00,99.245,99.25,99.245,99.25,1200000.0
2008-05-23 20:44:00,99.245,99.245,99.215,99.215,1400000.0
2008-05-23 20:45:00,99.215,99.225,99.195,99.215,17900000.0
2008-05-23 20:46:00,99.21,99.215,99.19,99.215,28300000.0
2008-05-23 20:47:00,99.21,99.22,99.205,99.22,3400000.0
2008-05-23 20:48:00,99.22,99.25,99.22,99.24,4800000.0
2008-05-23 20:49:00,99.24,99.26,99.23,99.26,5100000.0
2008-05-23 20:50:00,99.26,99.265,99.24,99.24,2900000.0
2008-05-23 20:51:00,99.24,99.24,99.22,99.22,3800000.0
2008-05-23 20:52:00,99.22,99.22,99.2,99.22,3500000.0
2008-05-23 20:53:00,99.22,99.22,99.2,99.2,4900000.0
2008-05-23 20:54:00,99.215,99.24,99.2,99.21,15200000.0
2008-05-23 20:55:00,99.205,99.22,99.205,99.22,4300000.0
2008-05-23 20:56:00,99.22,99.24,99.21,99.24,9200000.0
2008-05-23 20:57:00,99.24,99.24,99.215,99.23,8400000.0
2008-05-23 20:58:00,99.22,99.23,99.22,99.225,1600000.0
2008-05-23 20:59:00,99.22,99.23,99.22,99.23,2300000.0
2008-05-23 21:00:00,99.22,99.23,99.21,99.22,4000000.0
2008-05-23 21:01:00,99.21,99.22,99.19,99.19,6700000.0
2008-05-23 21:02:00,99.2,99.21,99.2,99.2,600000.0
2008-05-23 21:03:00,99.205,99.22,99.205,99.215,24400000.0
2008-05-23 21:04:00,99.215,99.215,99.19,99.2,7200000.0
2008-05-23 21:05:00,99.195,99.2,99.185,99.19,4100000.0
2008-05-23 21:06:00,99.195,99.205,99.17,99.175,14900000.0
2008-05-23 21:07:00,99.175,99.175,99.155,99.16,4600000.0
2008-05-23 21:08:00,99.165,99.17,99.165,99.165,2200000.0
2008-05-23 21:09:00,99.165,99.17,99.16,99.17,3600000.0
2008-05-23 21:10:00,99.17,99.175,99.17,99.17,5800000.0
2008-05-23 21:11:00,99.17,99.175,99.17,99.175,4000000.0
2008-05-23 21:12:00,99.175,99.175,99.16,99.17,13700000.0
2008-05-23 21:13:00,99.175,99.175,99.155,99.165,26800000.0
2008-05-23 21:14:00,99.165,99.165,99.145,99.145,20200000.0
2008-05-23 21:15:00,99.145,99.155,99.13,99.135,14000000.0
2008-05-23 21:16:00,99.135,99.145,99.135,99.145,1600000.0
2008-05-23 21:17:00,99.15,99.155,99.145,99.155,22600000.0
2008-05-23 21:18:00,99.155,99.165,99.15,99.15,14400000.0
2008-05-23 21:19:00,99.145,99.15,99.125,99.125,61100000.0
2008-05-23 21:20:00,99.13,99.135,99.125,99.13,23500000.0
2008-05-23 21:21:00,99.13,99.13,99.125,99.13,19100000.0
2008-05-23 21:22:00,99.13,99.13,99.13,99.13,1200000.0
2008-05-23 21:23:00,99.13,99.13,99.125,99.13,12900000.0
2008-05-23 21:24:00,99.13,99.135,99.13,99.135,2200000.0
2008-05-23 21:25:00,99.135,99.135,99.135,99.135,14800000.0
2008-05-23 21:26:00,99.135,99.135,99.135,99.135,9000000.0
2008-05-23 21:27:00,99.14,99.15,99.13,99.15,12800000.0
2008-05-23 21:28:00,99.155,99.165,99.155,99.165,16700000.0
2008-05-23 21:29:00,99.165,99.165,99.15,99.165,20500000.0
2008-05-23 21:30:00,99.17,99.17,99.155,99.16,29700000.0
2008-05-23 21:31:00,99.165,99.165,99.15,99.15,9300000.0
2008-05-23 21:32:00,99.155,99.19,99.155,99.18,20900000.0
2008-05-23 21:33:00,99.185,99.185,99.175,99.175,1600000.0
2008-05-23 21:34:00,99.175,99.18,99.175,99.18,1000000.0
2008-05-23 21:35:00,99.18,99.185,99.18,99.185,1200000.0
2008-05-23 21:36:00,99.185,99.19,99.185,99.185,13500000.0
2008-05-23 21:37:00,99.185,99.19,99.18,99.18,3800000.0
2008-05-23 21:38:00,99.185,99.19,99.18,99.185,2000000.0
2008-05-23 21:39:00,99.185,99.19,99.185,99.185,2800000.0
2008-05-23 21:40:00,99.185,99.19,99.18,99.18,1800000.0
2008-05-23 21:41:00,99.185,99.2,99.185,99.19,9700000.0
2008-05-23 21:42:00,99.195,99.2,99.19,99.19,7400000.0
2008-05-23 21:43:00,99.19,99.2,99.19,99.195,10200000.0
2008-05-23 21:44:00,99.2,99.205,99.195,99.2,7400000.0
2008-05-23 21:45:00,99.2,99.2,99.185,99.195,10500000.0
2008-05-23 21:46:00,99.195,99.195,99.16,99.17,33500000.0
2008-05-23 21:47:00,99.195,99.205,99.165,99.17,4100000.0
2008-05-23 21:48:00,99.17,99.175,99.155,99.165,35200000.0
2008-05-23 21:49:00,99.165,99.165,99.15,99.155,8700000.0
2008-05-23 21:50:00,99.16,99.19,99.155,99.19,25800000.0
2008-05-23 21:51:00,99.19,99.195,99.175,99.175,5200000.0
2008-05-23 21:52:00,99.175,99.18,99.175,99.18,5600000.0
2008-05-23 21:53:00,99.18,99.19,99.18,99.18,1600000.0
2008-05-23 21:54:00,99.175,99.18,99.175,99.18,20900000.0
2008-05-23 21:55:00,99.18,99.18,99.175,99.175,14200000.0
2008-05-23 21:56:00,99.175,99.185,99.165,99.175,35700000.0
2008-05-23 21:57:00,99.17,99.175,99.17,99.17,4800000.0
2008-05-23 21:58:00,99.17,99.175,99.17,99.17,1000000.0
2008-05-23 21:59:00,99.17,99.175,99.16,99.175,2000000.0
2008-05-23 22:00:00,99.175,99.175,99.175,99.175,200000.0
2008-05-23 22:01:00,99.175,99.18,99.175,99.18,8000000.0
2008-05-23 22:02:00,99.18,99.195,99.18,99.195,6200000.0
2008-05-23 22:03:00,99.195,99.205,99.185,99.19,9600000.0
2008-05-23 22:04:00,99.195,99.195,99.195,99.195,200000.0
2008-05-23 22:05:00,99.19,99.19,99.185,99.185,4100000.0
2008-05-23 22:06:00,99.129,99.153,99.114,99.153,70400000.0
2008-05-23 22:07:00,99.185,99.185,99.175,99.18,15800000.0
2008-05-23 22:08:00,99.175,99.175,99.17,99.17,3600000.0
2008-05-23 22:09:00,99.17,99.17,99.165,99.165,1600000.0
2008-05-23 22:10:00,99.165,99.17,99.165,99.17,800000.0
2008-05-23 22:11:00,99.16,99.165,99.155,99.165,4200000.0
2008-05-23 22:12:00,99.16,99.165,99.145,99.15,2600000.0
2008-05-23 22:13:00,99.15,99.165,99.15,99.165,800000.0
2008-05-23 22:14:00,99.16,99.165,99.155,99.155,800000.0
2008-05-23 22:15:00,99.1,99.137,99.1,99.104,303400000.0
2008-05-23 22:16:00,99.16,99.16,99.155,99.155,600000.0
2008-05-23 22:17:00,99.097,99.14,99.083,99.091,113400000.0
2008-05-23 22:18:00,99.111,99.144,99.1,99.123,24400000.0
2008-05-23 22:19:00,99.16,99.16,99.145,99.155,1800000.0
2008-05-23 22:20:00,99.109,99.123,99.088,99.111,33500000.0
2008-05-23 22:21:00,99.138,99.138,99.095,99.095,26500000.0
2008-05-23 22:22:00,99.16,99.16,99.16,99.16,400000.0
2008-05-23 22:23:00,99.16,99.16,99.16,99.16,400000.0
2008-05-23 22:24:00,99.16,99.16,99.16,99.16,1000000.0
2008-05-23 22:25:00,99.16,99.16,99.16,99.16,200000.0
2008-05-23 22:26:00,99.119,99.138,99.078,99.116,70600000.0
2008-05-23 22:27:00,99.15,99.16,99.15,99.16,400000.0
2008-05-23 22:28:00,99.145,99.145,99.14,99.14,9600000.0
2008-05-23 22:29:00,99.14,99.15,99.14,99.15,600000.0
2008-05-23 22:30:00,99.16,99.16,99.16,99.16,200000.0
2008-05-23 22:31:00,99.15,99.15,99.15,99.15,13300000.0
2008-05-23 22:32:00,99.14,99.15,99.14,99.15,7100000.0
2008-05-23 22:33:00,99.14,99.15,99.14,99.15,17100000.0
2008-05-23 22:34:00,99.15,99.15,99.15,99.15,3000000.0
2008-05-23 22:35:00,99.15,99.15,99.14,99.14,9200000.0
2008-05-23 22:36:00,99.15,99.15,99.15,99.15,6600000.0
2008-05-23 22:37:00,99.15,99.15,99.15,99.15,10400000.0
2008-05-23 22:38:00,99.15,99.15,99.15,99.15,4400000.0
2008-05-23 22:39:00,99.14,99.14,99.13,99.13,8700000.0
2008-05-23 22:40:00,99.13,99.13,99.13,99.13,400000.0
2008-05-23 22:41:00,99.13,99.13,99.095,99.1,12100000.0
2008-05-23 22:42:00,99.1,99.1,99.09,99.1,13900000.0
2008-05-23 22:43:00,99.1,99.1,99.03,99.04,18300000.0
2008-05-23 22:44:00,99.04,99.08,99.04,99.08,7200000.0
2008-05-23 22:45:00,99.08,99.08,99.08,99.08,3000000.0
2008-05-23 22:46:00,99.08,99.08,99.07,99.07,21800000.0
2008-05-23 22:47:00,99.07,99.08,99.06,99.06,20100000.0
2008-05-23 22:48:00,99.06,99.06,99.02,99.02,15600000.0
2008-05-23 22:49:00,99.02,99.08,99.02,99.04,90100000.0
2008-05-23 22:50:00,99.04,99.09,99.04,99.08,111300000.0
2008-05-23 22:51:00,99.08,99.11,99.06,99.09,154300000.0
2008-05-23 22:52:00,99.09,99.11,99.08,99.11,87600000.0
2008-05-23 22:53:00,99.13,99.13,99.11,99.13,16800000.0
2008-05-23 22:54:00,99.11,99.13,99.11,99.13,8400000.0
2008-05-23 22:55:00,99.13,99.14,99.1,99.14,19100000.0
2008-05-23 22:56:00,99.107,99.132,99.083,99.112,246600000.0
2008-05-23 22:57:00,99.15,99.16,99.14,99.16,30800000.0
2008-05-23 22:58:00,99.15,99.15,99.1,99.1,38300000.0
2008-05-23 22:59:00,99.1,99.12,99.1,99.1,49800000.0
2008-05-25 23:00:00,99.087,99.094,98.99,99.013,176700000.0
2008-05-25 23:01:00,99.003,99.049,99.001,99.044,164600000.0
2008-05-25 23:02:00,99.007,99.039,99.007,99.035,133300000.0
2008-05-25 23:03:00,99.041,99.108,98.974,99.086,215400000.0
2008-05-25 23:04:00,99.024,99.039,98.964,99.027,273500000.0
2008-05-25 23:05:00,99.037,99.065,99.028,99.028,428100000.0
2008-05-25 23:06:00,99.015,99.036,98.959,99.023,228700000.0
2008-05-25 23:07:00,99.031,99.033,98.976,99.007,163800000.0
2008-05-25 23:08:00,98.995,99.001,98.978,98.98,328500000.0
2008-05-25 23:09:00,98.981,99.007,98.981,99.007,261900000.0
2008-05-25 23:10:00,98.972,99.001,98.962,98.988,112600000.0
2008-05-25 23:11:00,98.992,99.007,98.967,98.967,82400000.0
2008-05-25 23:12:00,98.988,98.995,98.973,98.981,165200000.0
2008-05-25 23:13:00,98.985,99.016,98.983,98.999,112600000.0
2008-05-25 23:14:00,98.975,99.025,98.974,99.015,97700000.0
2008-05-25 23:15:00,99.02,99.038,99.009,99.015,229100000.0
2008-05-25 23:16:00,99.01,99.041,98.998,99.041,369700000.0
2008-05-25 23:17:00,99.02,99.03,98.99,99.0,106400000.0
2008-05-25 23:18:00,99.0,99.0,99.0,99.0,19200000.0
2008-05-25 23:19:00,99.0,99.03,98.99,99.03,58700000.0
2008-05-25 23:20:00,99.04,99.05,99.04,99.04,48000000.0
2008-05-25 23:21:00,99.04,99.04,99.04,99.04,11500000.0
2008-05-25 23:22:00,99.05,99.07,99.04,99.05,69800000.0
2008-05-25 23:23:00,99.04,99.05,99.04,99.05,12700000.0
2008-05-25 23:24:00,99.04,99.05,99.04,99.05,31600000.0
2008-05-25 23:25:00,99.07,99.075,99.065,99.065,321600000.0
2008-05-25 23:26:00,99.05,99.05,99.05,99.05,21700000.0
2008-05-25 23:27:00,99.06,99.078,99.037,99.075,441200000.0
2008-05-25 23:28:00,99.05,99.05,99.05,99.05,32600000.0
2008-05-25 23:29:00,99.05,99.05,99.05,99.05,32600000.0
2008-05-25 23:30:00,99.05,99.06,99.01,99.06,32100000.0
2008-05-25 23:31:00,99.045,99.068,99.045,99.065,195900000.0
2008-05-25 23:32:00,99.05,99.05,99.05,99.05,30700000.0
2008-05-25 23:33:00,99.057,99.06,99.047,99.052,132000000.0
2008-05-25 23:34:00,99.01,99.03,98.99,99.03,50100000.0
2008-05-25 23:35:00,99.046,99.078,99.043,99.078,228800000.0
2008-05-25 23:36:00,99.025,99.047,99.022,99.045,439200000.0
2008-05-25 23:37:00,99.04,99.04,99.03,99.03,29700000.0
2008-05-25 23:38:00,99.024,99.052,99.024,99.05,385200000.0
2008-05-25 23:39:00,99.11,99.11,99.11,99.11,600000.0
2008-05-25 23:40:00,99.02,99.025,99.012,99.018,409200000.0
2008-05-25 23:41:00,99.11,99.11,99.11,99.11,1200000.0
2008-05-25 23:42:00,99.11,99.11,99.11,99.11,600000.0
2008-05-25 23:43:00,99.11,99.11,99.11,99.11,1200000.0
2008-05-25 23:44:00,99.11,99.11,99.11,99.11,2400000.0
2008-05-25 23:45:00,99.07,99.074,99.055,99.069,342000000.0
2008-05-25 23:46:00,99.11,99.11,99.11,99.11,2400000.0
2008-05-25 23:47:00,99.11,99.11,99.11,99.11,4200000.0
2008-05-25 23:48:00,99.11,99.11,99.11,99.11,2400000.0
2008-05-25 23:49:00,99.11,99.11,99.11,99.11,1800000.0
2008-05-25 23:50:00,99.11,99.11,99.11,99.11,2400000.0
2008-05-25 23:51:00,99.11,99.11,99.11,99.11,2400000.0
2008-05-25 23:52:00,99.11,99.11,99.11,99.11,3600000.0
2008-05-25 23:53:00,99.11,99.11,99.11,99.11,1200000.0
2008-05-25 23:54:00,99.11,99.12,99.11,99.12,61400000.0
2008-05-25 23:55:00,99.13,99.14,99.11,99.11,30900000.0
2008-05-25 23:56:00,99.11,99.11,99.11,99.11,600000.0
2008-05-25 23:57:00,99.108,99.116,99.093,99.113,109500000.0
2008-05-25 23:58:00,99.093,99.164,99.093,99.112,142200000.0
2008-05-25 23:59:00,99.11,99.11,99.11,99.11,2400000.0
2008-05-26 00:00:00,99.11,99.12,99.11,99.11,14000000.0
2008-05-26 00:01:00,99.11,99.12,99.09,99.09,153500000.0
2008-05-26 00:02:00,99.09,99.09,99.06,99.08,126200000.0
2008-05-26 00:03:00,99.08,99.1,99.08,99.09,35500000.0
2008-05-26 00:04:00,99.09,99.09,99.07,99.08,146800000.0
2008-05-26 00:05:00,99.08,99.08,99.07,99.07,35500000.0
2008-05-26 00:06:00,99.07,99.1,99.06,99.07,123100000.0
2008-05-26 00:07:00,99.07,99.07,99.04,99.04,23200000.0
2008-05-26 00:08:00,99.04,99.08,99.03,99.08,18200000.0
2008-05-26 00:09:00,99.08,99.08,99.06,99.06,14600000.0
2008-05-26 00:10:00,99.06,99.06,99.04,99.04,6000000.0
2008-05-26 00:11:00,99.03,99.03,99.03,99.03,2200000.0
2008-05-26 00:12:00,99.05,99.05,99.035,99.035,11200000.0
2008-05-26 00:13:00,99.04,99.045,99.04,99.045,6400000.0
2008-05-26 00:14:00,99.045,99.045,99.035,99.04,6800000.0
2008-05-26 00:15:00,99.045,99.06,99.035,99.05,11500000.0
2008-05-26 00:16:00,99.05,99.07,99.05,99.07,43900000.0
2008-05-26 00:17:00,99.07,99.09,99.07,99.09,40200000.0
2008-05-26 00:18:00,99.09,99.1,99.075,99.08,29500000.0
2008-05-26 00:19:00,99.08,99.08,99.075,99.08,2000000.0
2008-05-26 00:20:00,99.08,99.08,99.07,99.08,9700000.0
2008-05-26 00:21:00,99.08,99.08,99.08,99.08,2600000.0
2008-05-26 00:22:00,99.08,99.09,99.08,99.09,17100000.0
2008-05-26 00:23:00,99.062,99.071,99.034,99.034,851900002.0
2008-05-26 00:24:00,99.048,99.05,99.016,99.016,692300001.0
2008-05-26 00:25:00,99.08,99.1,99.08,99.085,41700000.0
2008-05-26 00:26:00,99.09,99.09,99.09,99.09,1800000.0
2008-05-26 00:27:00,99.095,99.095,99.08,99.08,29000000.0
2008-05-26 00:28:00,99.08,99.08,99.08,99.08,91600000.0
2008-05-26 00:29:00,99.08,99.09,99.08,99.085,38600000.0
2008-05-26 00:30:00,99.08,99.085,99.08,99.08,33200000.0
2008-05-26 00:31:00,99.08,99.08,99.08,99.08,3000000.0
2008-05-26 00:32:00,99.08,99.085,99.08,99.08,26600000.0
2008-05-26 00:33:00,99.08,99.08,99.08,99.08,1200000.0
2008-05-26 00:34:00,99.08,99.08,99.08,99.08,4500000.0
2008-05-26 00:35:00,99.08,99.09,99.08,99.08,65500000.0
2008-05-26 00:36:00,99.049,99.06,99.029,99.056,58200000.0
2008-05-26 00:37:00,99.08,99.08,99.08,99.08,2000000.0
2008-05-26 00:38:00,99.08,99.08,99.08,99.08,12500000.0
2008-05-26 00:39:00,99.08,99.08,99.08,99.08,65400000.0
2008-05-26 00:40:00,99.08,99.08,99.08,99.08,3600000.0
2008-05-26 00:41:00,99.08,99.08,99.08,99.08,600000.0
2008-05-26 00:42:00,99.08,99.08,99.08,99.08,3600000.0
2008-05-26 00:43:00,99.08,99.08,99.08,99.08,2400000.0
2008-05-26 00:44:00,99.08,99.08,99.08,99.08,3900000.0
2008-05-26 00:45:00,99.08,99.08,99.08,99.08,7200000.0
2008-05-26 00:46:00,99.08,99.09,99.08,99.08,77900000.0
2008-05-26 00:47:00,99.08,99.09,99.08,99.08,17200000.0
2008-05-26 00:48:00,99.08,99.09,99.08,99.09,32800000.0
2008-05-26 00:49:00,99.09,99.09,99.09,99.09,45600000.0
2008-05-26 00:50:00,99.09,99.105,99.08,99.1,186400000.0
2008-05-26 00:51:00,99.1,99.1,99.08,99.08,84300000.0
2008-05-26 00:52:00,99.08,99.09,99.08,99.08,48900000.0
2008-05-26 00:53:00,99.08,99.08,99.04,99.05,13000000.0
2008-05-26 00:54:00,99.05,99.07,99.05,99.07,45400000.0
2008-05-26 00:55:00,99.07,99.09,99.07,99.07,71500000.0
2008-05-26 00:56:00,99.08,99.1,99.08,99.1,68600000.0
2008-05-26 00:57:00,99.1,99.11,99.1,99.1,64100000.0
2008-05-26 00:58:00,99.1,99.1,99.1,99.1,19000000.0
2008-05-26 00:59:00,99.095,99.135,99.06,99.1,418500000.0
2008-05-26 01:00:00,99.1,99.11,99.08,99.08,39500000.0
2008-05-26 01:01:00,99.08,99.09,99.07,99.08,76500000.0
2008-05-26 01:02:00,99.08,99.08,99.05,99.065,273300000.0
2008-05-26 01:03:00,99.065,99.065,99.035,99.05,17200000.0
2008-05-26 01:04:00,99.07,99.08,99.05,99.05,51800000.0
2008-05-26 01:05:00,99.05,99.06,99.04,99.05,210000000.0
2008-05-26 01:06:00,99.05,99.06,98.99,98.99,201600000.0
2008-05-26 01:07:00,99.0,99.02,98.98,99.015,398200000.0
2008-05-26 01:08:00,99.02,99.06,99.02,99.06,262600000.0
2008-05-26 01:09:00,99.06,99.06,99.03,99.06,209600000.0
2008-05-26 01:10:00,99.06,99.07,99.05,99.07,284400000.0
2008-05-26 01:11:00,99.07,99.08,99.06,99.08,161000000.0
2008-05-26 01:12:00,99.09,99.1,99.08,99.09,159000000.0
2008-05-26 01:13:00,99.09,99.1,99.09,99.1,213400000.0
2008-05-26 01:14:00,99.1,99.1,99.09,99.1,141600000.0
2008-05-26 01:15:00,99.1,99.1,99.09,99.1,38300000.0
2008-05-26 01:16:00,99.1,99.1,99.09,99.09,58100000.0
2008-05-26 01:17:00,99.09,99.1,99.09,99.1,86000000.0
2008-05-26 01:18:00,99.1,99.1,99.09,99.09,60200000.0
2008-05-26 01:19:00,99.09,99.09,99.09,99.09,16500000.0
2008-05-26 01:20:00,99.09,99.09,99.09,99.09,54000000.0
2008-05-26 01:21:00,99.09,99.09,99.05,99.06,217200000.0
2008-05-26 01:22:00,99.06,99.06,99.06,99.06,43600000.0
2008-05-26 01:23:00,99.07,99.09,99.07,99.08,130400000.0
2008-05-26 01:24:00,99.08,99.09,99.05,99.05,130500000.0
2008-05-26 01:25:00,99.05,99.07,99.05,99.07,156600000.0
2008-05-26 01:26:00,99.07,99.08,99.07,99.08,37800000.0
2008-05-26 01:27:00,99.08,99.08,99.08,99.08,10800000.0
2008-05-26 01:28:00,99.08,99.08,99.08,99.08,11000000.0
2008-05-26 01:29:00,99.08,99.08,99.08,99.08,21200000.0
2008-05-26 01:30:00,99.08,99.08,99.07,99.07,39400000.0
2008-05-26 01:31:00,99.07,99.07,99.06,99.06,77700000.0
2008-05-26 01:32:00,99.06,99.06,99.05,99.05,129000000.0
2008-05-26 01:33:00,99.037,99.037,99.002,99.026,327600000.0
2008-05-26 01:34:00,99.05,99.05,99.05,99.05,13500000.0
2008-05-26 01:35:00,99.034,99.043,99.017,99.038,723500001.0
2008-05-26 01:36:00,99.05,99.06,99.04,99.04,156700000.0
2008-05-26 01:37:00,99.04,99.05,99.02,99.04,270400000.0
2008-05-26 01:38:00,99.04,99.04,99.04,99.04,13500000.0
2008-05-26 01:39:00,99.04,99.04,99.04,99.04,27000000.0
2008-05-26 01:40:00,99.04,99.05,99.03,99.04,194600000.0
2008-05-26 01:41:00,99.04,99.04,99.01,99.03,206000000.0
2008-05-26 01:42:00,99.02,99.03,99.02,99.02,84300000.0
2008-05-26 01:43:00,99.02,99.02,98.96,98.96,308700000.0
2008-05-26 01:44:00,98.96,98.99,98.96,98.97,308300000.0
2008-05-26 01:45:00,98.97,98.99,98.97,98.98,136900000.0
2008-05-26 01:46:00,98.98,99.0,98.97,98.98,356000000.0
2008-05-26 01:47:00,98.98,98.99,98.95,98.99,474999998.0
2008-05-26 01:48:00,98.99,98.99,98.95,98.95,313699998.0
2008-05-26 01:49:00,98.955,98.98,98.955,98.97,65100000.0
2008-05-26 01:50:00,98.97,98.98,98.97,98.98,58900000.0
2008-05-26 01:51:00,98.97,98.98,98.97,98.98,202800000.0
2008-05-26 01:52:00,98.97,98.98,98.97,98.98,60200000.0
2008-05-26 01:53:00,98.97,98.98,98.97,98.97,63900000.0
2008-05-26 01:54:00,98.97,98.97,98.94,98.95,297099997.0
2008-05-26 01:55:00,98.95,98.95,98.935,98.94,162300000.0
2008-05-26 01:56:00,98.94,98.94,98.93,98.94,308900000.0
2008-05-26 01:57:00,98.935,98.94,98.92,98.92,307200000.0
2008-05-26 01:58:00,98.93,98.96,98.93,98.96,59600000.0
2008-05-26 01:59:00,98.96,98.96,98.92,98.94,143600000.0
2008-05-26 02:00:00,98.94,98.95,98.94,98.95,252000000.0
2008-05-26 02:01:00,98.95,98.98,98.95,98.965,273400000.0
2008-05-26 02:02:00,98.965,98.965,98.95,98.95,53200000.0
2008-05-26 02:03:00,98.95,98.95,98.95,98.95,34000000.0
2008-05-26 02:04:00,98.95,98.98,98.95,98.98,135700000.0
2008-05-26 02:05:00,98.98,98.98,98.98,98.98,200000.0
2008-05-26 02:06:00,98.98,98.99,98.98,98.99,20900000.0
2008-05-26 02:07:00,98.99,98.99,98.99,98.99,1400000.0
2008-05-26 02:08:00,98.99,99.01,98.99,98.99,122000000.0
2008-05-26 02:09:00,99.0,99.04,98.99,99.04,60100000.0
2008-05-26 02:10:00,99.04,99.04,99.0,99.01,28000000.0
2008-05-26 02:11:00,99.02,99.02,99.01,99.01,23400000.0
2008-05-26 02:12:00,99.01,99.01,98.99,98.99,27300000.0
2008-05-26 02:13:00,98.99,98.99,98.99,98.99,43400000.0
2008-05-26 02:14:00,98.99,98.99,98.975,98.98,26600000.0
2008-05-26 02:15:00,98.98,98.98,98.97,98.97,44900000.0
2008-05-26 02:16:00,98.97,98.985,98.97,98.985,30400000.0
2008-05-26 02:17:00,98.98,98.98,98.965,98.965,12500000.0
2008-05-26 02:18:00,98.965,98.965,98.95,98.95,44800000.0
2008-05-26 02:19:00,98.95,98.97,98.95,98.97,115400000.0
2008-05-26 02:20:00,98.97,98.98,98.97,98.97,359400000.0
2008-05-26 02:21:00,98.97,98.97,98.95,98.97,236400000.0
2008-05-26 02:22:00,98.97,98.98,98.97,98.98,216800000.0
2008-05-26 02:23:00,98.98,98.995,98.97,98.975,169300000.0
2008-05-26 02:24:00,98.975,98.98,98.975,98.98,37200000.0
2008-05-26 02:25:00,98.98,98.99,98.98,98.99,113300000.0
2008-05-26 02:26:00,99.0,99.0,99.0,99.0,64700000.0
2008-05-26 02:27:00,99.0,99.0,98.99,98.99,84100000.0
2008-05-26 02:28:00,98.99,99.0,98.98,98.99,214500000.0
2008-05-26 02:29:00,98.99,99.01,98.99,99.0,150600000.0
2008-05-26 02:30:00,99.0,99.0,98.985,98.99,26300000.0
2008-05-26 02:31:00,98.99,99.0,98.99,98.99,22300000.0
2008-05-26 02:32:00,98.99,98.995,98.985,98.985,10200000.0
2008-05-26 02:33:00,98.985,99.0,98.985,99.0,179200002.0
2008-05-26 02:34:00,99.0,99.005,98.995,99.0,196799999.0
2008-05-26 02:35:00,99.0,99.015,98.99,99.01,315000000.0
2008-05-26 02:36:00,99.01,99.01,98.99,99.01,171100000.0
2008-05-26 02:37:00,99.005,99.01,99.0,99.01,250500000.0
2008-05-26 02:38:00,99.01,99.02,99.005,99.01,315100000.0
2008-05-26 02:39:00,99.01,99.03,99.01,99.03,282500000.0
2008-05-26 02:40:00,99.03,99.05,99.03,99.04,250800000.0
2008-05-26 02:41:00,99.04,99.04,99.025,99.025,72800000.0
2008-05-26 02:42:00,99.025,99.025,99.025,99.025,2700000.0
2008-05-26 02:43:00,99.025,99.025,99.02,99.02,46200000.0
2008-05-26 02:44:00,99.03,99.03,99.02,99.02,78600001.0
2008-05-26 02:45:00,99.02,99.02,99.02,99.02,135400000.0
2008-05-26 02:46:00,99.02,99.02,99.01,99.01,199000001.0
2008-05-26 02:47:00,99.01,99.02,99.01,99.02,154300000.0
2008-05-26 02:48:00,99.02,99.035,99.02,99.035,35800000.0
2008-05-26 02:49:00,99.035,99.035,99.0,99.0,153300002.0
2008-05-26 02:50:00,99.0,99.01,99.0,99.0,189800001.0
2008-05-26 02:51:00,99.0,99.01,99.0,99.01,63400001.0
2008-05-26 02:52:00,99.01,99.03,99.01,99.02,150900000.0
2008-05-26 02:53:00,99.02,99.025,99.02,99.02,84500000.0
2008-05-26 02:54:00,99.02,99.02,99.0,99.0,170200000.0
2008-05-26 02:55:00,99.0,99.01,98.99,99.0,437399999.0
2008-05-26 02:56:00,99.0,99.015,99.0,99.01,70000000.0
2008-05-26 02:57:00,99.01,99.01,98.99,98.99,236600000.0
2008-05-26 02:58:00,98.99,99.01,98.98,98.98,183100000.0
2008-05-26 02:59:00,98.98,99.005,98.98,99.005,144700000.0
2008-05-26 03:00:00,99.005,99.015,98.99,99.01,52500000.0
2008-05-26 03:01:00,99.01,99.03,99.01,99.02,158900000.0
2008-05-26 03:02:00,99.02,99.02,99.01,99.02,143000000.0
2008-05-26 03:03:00,99.02,99.04,99.02,99.025,246300000.0
2008-05-26 03:04:00,99.025,99.025,99.02,99.02,15400000.0
2008-05-26 03:05:00,99.02,99.025,99.02,99.025,138800000.0
2008-05-26 03:06:00,98.987,99.009,98.985,98.993,4200000.0
2008-05-26 03:07:00,99.025,99.025,99.025,99.025,2700000.0
2008-05-26 03:08:00,99.02,99.03,99.02,99.03,76300000.0
2008-05-26 03:09:00,99.03,99.04,99.03,99.04,65400000.0
2008-05-26 03:10:00,99.04,99.05,99.04,99.05,166400000.0
2008-05-26 03:11:00,99.05,99.05,99.05,99.05,171000000.0
2008-05-26 03:12:00,99.05,99.05,99.05,99.05,185600000.0
2008-05-26 03:13:00,99.05,99.06,99.04,99.05,299499999.0
2008-05-26 03:14:00,99.05,99.05,99.03,99.05,241100000.0
2008-05-26 03:15:00,99.05,99.05,99.05,99.05,439400000.0
2008-05-26 03:16:00,99.05,99.07,99.05,99.07,579400000.0
2008-05-26 03:17:00,99.07,99.07,99.06,99.06,258700000.0
2008-05-26 03:18:00,99.06,99.07,99.04,99.05,148500000.0
2008-05-26 03:19:00,99.05,99.06,99.05,99.06,115500000.0
2008-05-26 03:20:00,99.06,99.06,99.03,99.04,75800000.0
2008-05-26 03:21:00,99.04,99.06,99.04,99.06,127700000.0
2008-05-26 03:22:00,99.06,99.06,99.06,99.06,92600000.0
2008-05-26 03:23:00,99.06,99.06,99.06,99.06,47300000.0
2008-05-26 03:24:00,99.06,99.07,99.06,99.07,88800000.0
2008-05-26 03:25:00,99.07,99.07,99.07,99.07,200000.0
2008-05-26 03:26:00,99.07,99.07,99.06,99.06,76200000.0
2008-05-26 03:27:00,99.06,99.06,99.05,99.06,253100000.0
2008-05-26 03:28:00,99.06,99.06,99.05,99.05,221100000.0
2008-05-26 03:29:00,99.05,99.05,99.05,99.05,104199998.0
2008-05-26 03:30:00,99.05,99.05,99.035,99.05,162299999.0
2008-05-26 03:31:00,99.05,99.05,99.04,99.04,22000000.0
2008-05-26 03:32:00,99.04,99.04,99.04,99.04,4800000.0
2008-05-26 03:33:00,99.04,99.04,99.035,99.04,13300000.0
2008-05-26 03:34:00,99.04,99.04,99.04,99.04,5600000.0
2008-05-26 03:35:00,99.04,99.07,99.04,99.06,43500000.0
2008-05-26 03:36:00,99.06,99.08,99.05,99.08,133700000.0
2008-05-26 03:37:00,99.08,99.1,99.07,99.09,137900000.0
2008-05-26 03:38:00,99.09,99.09,99.07,99.07,296700000.0
2008-05-26 03:39:00,99.07,99.07,99.07,99.07,132800000.0
2008-05-26 03:40:00,99.07,99.08,99.07,99.07,89200000.0
2008-05-26 03:41:00,99.07,99.08,99.06,99.06,355400000.0
2008-05-26 03:42:00,99.06,99.08,99.06,99.06,400800000.0
2008-05-26 03:43:00,99.06,99.06,99.06,99.06,198200000.0
2008-05-26 03:44:00,99.06,99.06,99.05,99.06,222300001.0
2008-05-26 03:45:00,99.06,99.06,99.04,99.05,118100001.0
2008-05-26 03:46:00,99.05,99.05,99.04,99.045,45200000.0
2008-05-26 03:47:00,99.05,99.06,99.05,99.055,58600001.0
2008-05-26 03:48:00,99.055,99.055,99.04,99.04,170400000.0
2008-05-26 03:49:00,99.05,99.05,99.04,99.04,114800000.0
2008-05-26 03:50:00,99.04,99.05,99.035,99.035,283700000.0
2008-05-26 03:51:00,99.035,99.05,99.035,99.05,203900000.0
2008-05-26 03:52:00,99.05,99.05,99.025,99.035,182100000.0
2008-05-26 03:53:00,99.035,99.04,99.035,99.04,70500000.0
2008-05-26 03:54:00,99.04,99.06,99.03,99.06,291300000.0
2008-05-26 03:55:00,99.06,99.06,99.05,99.05,268400000.0
2008-05-26 03:56:00,99.05,99.055,99.04,99.04,69700000.0
2008-05-26 03:57:00,99.05,99.05,99.05,99.05,102800000.0
2008-05-26 03:58:00,99.05,99.05,99.04,99.04,63400000.0
2008-05-26 03:59:00,99.04,99.06,99.03,99.03,209600000.0
2008-05-26 04:00:00,99.03,99.06,99.025,99.05,420800000.0
2008-05-26 04:01:00,99.05,99.05,99.01,99.04,117600000.0
2008-05-26 04:02:00,99.04,99.05,99.02,99.02,419500000.0
2008-05-26 04:03:00,99.02,99.06,99.02,99.06,288000000.0
2008-05-26 04:04:00,99.06,99.06,99.05,99.05,478199998.0
2008-05-26 04:05:00,99.05,99.075,99.04,99.075,350900000.0
2008-05-26 04:06:00,99.075,99.11,99.075,99.1,395800001.0
2008-05-26 04:07:00,99.105,99.105,99.09,99.1,150300000.0
2008-05-26 04:08:00,99.1,99.11,99.075,99.09,592100000.0
2008-05-26 04:09:00,99.09,99.09,99.06,99.07,463000000.0
2008-05-26 04:10:00,99.07,99.07,99.06,99.06,157700000.0
2008-05-26 04:11:00,99.06,99.065,99.06,99.06,199500000.0
2008-05-26 04:12:00,99.07,99.07,99.07,99.07,200000.0
2008-05-26 04:13:00,99.07,99.08,99.06,99.07,194800000.0
2008-05-26 04:14:00,99.06,99.08,99.055,99.08,256700000.0
2008-05-26 04:15:00,99.08,99.09,99.08,99.08,97400000.0
2008-05-26 04:16:00,99.04,99.048,99.025,99.048,13000000.0
2008-05-26 04:17:00,99.08,99.09,99.08,99.08,92600000.0
2008-05-26 04:18:00,99.09,99.09,99.08,99.08,38900000.0
2008-05-26 04:19:00,99.08,99.09,99.08,99.09,41600000.0
2008-05-26 04:20:00,99.09,99.09,99.08,99.09,51900000.0
2008-05-26 04:21:00,99.09,99.09,99.08,99.08,121000000.0
2008-05-26 04:22:00,99.08,99.09,99.08,99.085,50800000.0
2008-05-26 04:23:00,99.085,99.1,99.085,99.095,30900000.0
2008-05-26 04:24:00,99.095,99.105,99.095,99.105,6600000.0
2008-05-26 04:25:00,99.105,99.12,99.095,99.1,74900000.0
2008-05-26 04:26:00,99.055,99.081,99.037,99.081,40200000.0
2008-05-26 04:27:00,99.1,99.11,99.1,99.1,142100000.0
2008-05-26 04:28:00,99.1,99.1,99.09,99.1,269200000.0
2008-05-26 04:29:00,99.1,99.1,99.09,99.09,171200000.0
2008-05-26 04:30:00,99.09,99.09,99.07,99.09,190500000.0
2008-05-26 04:31:00,99.09,99.11,99.09,99.11,167900000.0
2008-05-26 04:32:00,99.11,99.11,99.09,99.11,241600000.0
2008-05-26 04:33:00,99.12,99.12,99.11,99.11,123400000.0
2008-05-26 04:34:00,99.12,99.12,99.1,99.1,180100000.0
2008-05-26 04:35:00,99.1,99.12,99.1,99.1,353900000.0
2008-05-26 04:36:00,99.1,99.12,99.1,99.12,164200000.0
2008-05-26 04:37:00,99.12,99.13,99.105,99.13,58700000.0
2008-05-26 04:38:00,99.13,99.14,99.13,99.13,61800000.0
2008-05-26 04:39:00,99.13,99.13,99.12,99.13,282199999.0
2008-05-26 04:40:00,99.13,99.13,99.115,99.115,100200000.0
2008-05-26 04:41:00,99.11,99.125,99.11,99.11,158500000.0
2008-05-26 04:42:00,99.11,99.12,99.11,99.12,362100000.0
2008-05-26 04:43:00,99.12,99.12,99.11,99.12,59199998.0
2008-05-26 04:44:00,99.12,99.13,99.12,99.13,17200000.0
2008-05-26 04:45:00,99.094,99.116,99.093,99.116,1000000.0
2008-05-26 04:46:00,99.13,99.15,99.13,99.14,148500000.0
2008-05-26 04:47:00,99.14,99.15,99.14,99.15,17200000.0
2008-05-26 04:48:00,99.14,99.14,99.14,99.14,3200000.0
2008-05-26 04:49:00,99.15,99.16,99.12,99.15,271600000.0
2008-05-26 04:50:00,99.145,99.16,99.125,99.14,288600000.0
2008-05-26 04:51:00,99.14,99.17,99.14,99.16,234600000.0
2008-05-26 04:52:00,99.16,99.18,99.15,99.16,223000000.0
2008-05-26 04:53:00,99.16,99.17,99.16,99.17,129200000.0
2008-05-26 04:54:00,99.17,99.17,99.16,99.17,64800000.0
2008-05-26 04:55:00,99.17,99.17,99.16,99.16,180800000.0
2008-05-26 04:56:00,99.16,99.17,99.16,99.165,204500000.0
2008-05-26 04:57:00,99.17,99.19,99.17,99.18,322000000.0
2008-05-26 04:58:00,99.175,99.19,99.17,99.19,186200000.0
2008-05-26 04:59:00,99.19,99.2,99.18,99.19,222400000.0
2008-05-26 05:00:00,99.195,99.21,99.19,99.2,131900000.0
2008-05-26 05:01:00,99.2,99.22,99.19,99.21,270600000.0
2008-05-26 05:02:00,99.21,99.22,99.19,99.21,378200000.0
2008-05-26 05:03:00,99.21,99.22,99.205,99.205,216800000.0
2008-05-26 05:04:00,99.21,99.22,99.2,99.21,141100000.0
2008-05-26 05:05:00,99.21,99.22,99.21,99.21,103100000.0
2008-05-26 05:06:00,99.21,99.22,99.2,99.2,276700000.0
2008-05-26 05:07:00,99.2,99.22,99.19,99.22,211000000.0
2008-05-26 05:08:00,99.22,99.22,99.2,99.21,152700000.0
2008-05-26 05:09:00,99.21,99.25,99.2,99.24,289100000.0
2008-05-26 05:10:00,99.25,99.26,99.24,99.24,276300000.0
2008-05-26 05:11:00,99.24,99.25,99.24,99.25,57400000.0
2008-05-26 05:12:00,99.25,99.26,99.24,99.245,85500000.0
2008-05-26 05:13:00,99.25,99.27,99.25,99.26,64100000.0
2008-05-26 05:14:00,99.26,99.28,99.26,99.28,462000000.0
2008-05-26 05:15:00,99.28,99.28,99.26,99.27,188000000.0
2008-05-26 05:16:00,99.27,99.28,99.26,99.28,106499999.0
2008-05-26 05:17:00,99.27,99.27,99.24,99.25,52600000.0
2008-05-26 05:18:00,99.25,99.25,99.24,99.24,105000000.0
2008-05-26 05:19:00,99.24,99.25,99.24,99.24,95300000.0
2008-05-26 05:20:00,99.24,99.24,99.24,99.24,51200000.0
2008-05-26 05:21:00,99.24,99.24,99.24,99.24,7600000.0
2008-05-26 05:22:00,99.181,99.217,99.174,99.217,2000000.0
2008-05-26 05:23:00,99.24,99.24,99.23,99.23,12100000.0
2008-05-26 05:24:00,99.23,99.23,99.23,99.23,200000.0
2008-05-26 05:25:00,99.23,99.23,99.23,99.23,19500000.0
2008-05-26 05:26:00,99.23,99.24,99.23,99.23,84000000.0
2008-05-26 05:27:00,99.23,99.23,99.21,99.23,63800000.0
2008-05-26 05:28:00,99.23,99.24,99.23,99.23,53800000.0
2008-05-26 05:29:00,99.22,99.22,99.22,99.22,80300000.0
2008-05-26 05:30:00,99.22,99.23,99.22,99.23,17500000.0
2008-05-26 05:31:00,99.22,99.25,99.22,99.235,465400000.0
2008-05-26 05:32:00,99.235,99.25,99.23,99.25,265300000.0
2008-05-26 05:33:00,99.25,99.25,99.24,99.24,39900000.0
2008-05-26 05:34:00,99.24,99.245,99.24,99.245,9100000.0
2008-05-26 05:35:00,99.245,99.245,99.23,99.24,235200000.0
2008-05-26 05:36:00,99.24,99.24,99.23,99.23,58800000.0
2008-05-26 05:37:00,99.232,99.232,99.194,99.212,2300000.0
2008-05-26 05:38:00,99.23,99.23,99.215,99.215,88700000.0
2008-05-26 05:39:00,99.215,99.22,99.21,99.21,158300000.0
2008-05-26 05:40:00,99.21,99.22,99.21,99.21,153200000.0
2008-05-26 05:41:00,99.21,99.22,99.21,99.22,65600000.0
2008-05-26 05:42:00,99.22,99.23,99.22,99.23,24900000.0
2008-05-26 05:43:00,99.23,99.23,99.23,99.23,30000000.0
2008-05-26 05:44:00,99.23,99.23,99.23,99.23,27000000.0
2008-05-26 05:45:00,99.23,99.24,99.22,99.23,135200000.0
2008-05-26 05:46:00,99.197,99.21,99.194,99.21,4600000.0
2008-05-26 05:47:00,99.23,99.24,99.22,99.225,40400000.0
2008-05-26 05:48:00,99.225,99.24,99.22,99.22,348399999.0
2008-05-26 05:49:00,99.22,99.22,99.21,99.215,28000000.0
2008-05-26 05:50:00,99.215,99.22,99.215,99.22,11900000.0
2008-05-26 05:51:00,99.22,99.23,99.22,99.23,219100000.0
2008-05-26 05:52:00,99.23,99.24,99.21,99.215,441500000.0
2008-05-26 05:53:00,99.215,99.22,99.215,99.215,32300000.0
2008-05-26 05:54:00,99.215,99.22,99.195,99.22,279300000.0
2008-05-26 05:55:00,99.22,99.23,99.21,99.22,145800000.0
2008-05-26 05:56:00,99.22,99.245,99.205,99.23,185000000.0
2008-05-26 05:57:00,99.23,99.23,99.23,99.23,141999999.0
2008-05-26 05:58:00,99.23,99.24,99.23,99.24,61300000.0
2008-05-26 05:59:00,99.23,99.23,99.225,99.23,38900000.0
2008-05-26 06:00:00,99.225,99.23,99.22,99.23,117400000.0
2008-05-26 06:01:00,99.23,99.23,99.22,99.225,65000000.0
2008-05-26 06:02:00,99.225,99.235,99.22,99.235,103700000.0
2008-05-26 06:03:00,99.24,99.24,99.225,99.23,44100000.0
2008-05-26 06:04:00,99.23,99.23,99.23,99.23,4200000.0
2008-05-26 06:05:00,99.23,99.23,99.23,99.23,173000000.0
2008-05-26 06:06:00,99.23,99.24,99.23,99.23,58100000.0
2008-05-26 06:07:00,99.24,99.255,99.24,99.255,70800000.0
2008-05-26 06:08:00,99.265,99.265,99.255,99.26,14100000.0
2008-05-26 06:09:00,99.26,99.27,99.26,99.26,8100000.0
2008-05-26 06:10:00,99.26,99.26,99.25,99.255,53900001.0
2008-05-26 06:11:00,99.255,99.255,99.25,99.25,5100000.0
2008-05-26 06:12:00,99.25,99.25,99.25,99.25,66800000.0
2008-05-26 06:13:00,99.25,99.25,99.25,99.25,20900000.0
2008-05-26 06:14:00,99.25,99.25,99.25,99.25,36700000.0
2008-05-26 06:15:00,99.25,99.25,99.23,99.23,78200000.0
2008-05-26 06:16:00,99.23,99.24,99.23,99.24,9900000.0
2008-05-26 06:17:00,99.24,99.24,99.225,99.225,12300000.0
2008-05-26 06:18:00,99.225,99.225,99.225,99.225,5400000.0
2008-05-26 06:19:00,99.225,99.225,99.225,99.225,3600000.0
2008-05-26 06:20:00,99.225,99.225,99.225,99.225,1800000.0
2008-05-26 06:21:00,99.225,99.225,99.225,99.225,900000.0
2008-05-26 06:22:00,99.225,99.23,99.225,99.23,63700000.0
2008-05-26 06:23:00,99.23,99.23,99.23,99.23,7600000.0
2008-05-26 06:24:00,99.23,99.23,99.21,99.22,100400000.0
2008-05-26 06:25:00,99.22,99.23,99.215,99.22,172100000.0
2008-05-26 06:26:00,99.225,99.23,99.21,99.21,94300000.0
2008-05-26 06:27:00,99.21,99.21,99.2,99.2,79300000.0
2008-05-26 06:28:00,99.2,99.21,99.2,99.21,54200000.0
2008-05-26 06:29:00,99.22,99.22,99.2,99.2,84600000.0
2008-05-26 06:30:00,99.2,99.22,99.2,99.22,123600000.0
2008-05-26 06:31:00,99.22,99.22,99.21,99.22,149800000.0
2008-05-26 06:32:00,99.188,99.193,99.18,99.182,7800000.0
2008-05-26 06:33:00,99.22,99.23,99.22,99.23,16500000.0
2008-05-26 06:34:00,99.23,99.24,99.23,99.24,85200000.0
2008-05-26 06:35:00,99.24,99.24,99.215,99.23,118000000.0
2008-05-26 06:36:00,99.23,99.235,99.23,99.23,112300000.0
2008-05-26 06:37:00,99.22,99.22,99.205,99.22,199700000.0
2008-05-26 06:38:00,99.22,99.25,99.22,99.25,373100000.0
2008-05-26 06:39:00,99.25,99.25,99.22,99.23,222500000.0
2008-05-26 06:40:00,99.23,99.23,99.225,99.225,22200000.0
2008-05-26 06:41:00,99.225,99.235,99.225,99.235,9900000.0
2008-05-26 06:42:00,99.24,99.25,99.24,99.24,13300000.0
2008-05-26 06:43:00,99.24,99.24,99.22,99.22,168599999.0
2008-05-26 06:44:00,99.22,99.22,99.205,99.205,178400000.0
2008-05-26 06:45:00,99.205,99.24,99.205,99.23,128800000.0
2008-05-26 06:46:00,99.23,99.23,99.215,99.215,41300000.0
2008-05-26 06:47:00,99.22,99.23,99.215,99.22,322199999.0
2008-05-26 06:48:00,99.22,99.23,99.22,99.23,75600000.0
2008-05-26 06:49:00,99.225,99.225,99.21,99.21,205100000.0
2008-05-26 06:50:00,99.21,99.24,99.21,99.24,170799999.0
2008-05-26 06:51:00,99.26,99.275,99.23,99.25,358800000.0
2008-05-26 06:52:00,99.25,99.255,99.23,99.23,186300000.0
2008-05-26 06:53:00,99.23,99.24,99.23,99.23,284800000.0
2008-05-26 06:54:00,99.23,99.23,99.23,99.23,93700000.0
2008-05-26 06:55:00,99.23,99.235,99.22,99.23,511699999.0
2008-05-26 06:56:00,99.23,99.23,99.23,99.23,1200000.0
2008-05-26 06:57:00,99.22,99.23,99.21,99.22,184700000.0
2008-05-26 06:58:00,99.22,99.23,99.22,99.23,44400000.0
2008-05-26 06:59:00,99.23,99.23,99.22,99.23,26600000.0
2008-05-26 07:00:00,99.23,99.235,99.22,99.23,94400000.0
2008-05-26 07:01:00,99.23,99.23,99.22,99.22,12800000.0
2008-05-26 07:02:00,99.22,99.22,99.21,99.22,14800000.0
2008-05-26 07:03:00,99.22,99.22,99.22,99.22,9000000.0
2008-05-26 07:04:00,99.22,99.235,99.22,99.22,46800000.0
2008-05-26 07:05:00,99.22,99.22,99.21,99.22,114700000.0
2008-05-26 07:06:00,99.22,99.24,99.22,99.24,124300000.0
2008-05-26 07:07:00,99.24,99.24,99.24,99.24,25200000.0
2008-05-26 07:08:00,99.24,99.28,99.24,99.255,151700000.0
2008-05-26 07:09:00,99.255,99.27,99.25,99.265,55000000.0
2008-05-26 07:10:00,99.27,99.27,99.245,99.26,209400000.0
2008-05-26 07:11:00,99.26,99.27,99.26,99.27,60100000.0
2008-05-26 07:12:00,99.27,99.29,99.27,99.29,22100000.0
2008-05-26 07:13:00,99.29,99.29,99.26,99.27,35200000.0
2008-05-26 07:14:00,99.27,99.27,99.26,99.27,81900000.0
2008-05-26 07:15:00,99.27,99.27,99.26,99.26,40100000.0
2008-05-26 07:16:00,99.26,99.27,99.26,99.27,30400000.0
2008-05-26 07:17:00,99.27,99.275,99.27,99.27,98399999.0
2008-05-26 07:18:00,99.27,99.295,99.27,99.29,122400000.0
2008-05-26 07:19:00,99.29,99.3,99.29,99.3,167200000.0
2008-05-26 07:20:00,99.3,99.325,99.29,99.29,245500000.0
2008-05-26 07:21:00,99.29,99.3,99.27,99.28,113900000.0
2008-05-26 07:22:00,99.28,99.29,99.28,99.29,47900000.0
2008-05-26 07:23:00,99.29,99.3,99.29,99.3,51300000.0
2008-05-26 07:24:00,99.3,99.3,99.3,99.3,54000000.0
2008-05-26 07:25:00,99.267,99.297,99.245,99.268,9800000.0
2008-05-26 07:26:00,99.29,99.29,99.285,99.285,12300000.0
2008-05-26 07:27:00,99.226,99.259,99.226,99.252,7000000.0
2008-05-26 07:28:00,99.29,99.29,99.285,99.285,18700000.0
2008-05-26 07:29:00,99.29,99.31,99.29,99.31,66900000.0
2008-05-26 07:30:00,99.315,99.32,99.315,99.32,99000000.0
2008-05-26 07:31:00,99.32,99.32,99.32,99.32,51000000.0
2008-05-26 07:32:00,99.32,99.33,99.32,99.33,211900000.0
2008-05-26 07:33:00,99.33,99.33,99.31,99.325,55400000.0
2008-05-26 07:34:00,99.33,99.33,99.33,99.33,30600000.0
2008-05-26 07:35:00,99.33,99.33,99.3,99.305,52300000.0
2008-05-26 07:36:00,99.31,99.32,99.31,99.32,109100000.0
2008-05-26 07:37:00,99.33,99.33,99.32,99.32,81100000.0
2008-05-26 07:38:00,99.32,99.34,99.32,99.34,279400000.0
2008-05-26 07:39:00,99.34,99.34,99.33,99.33,18100000.0
2008-05-26 07:40:00,99.33,99.33,99.32,99.325,163900000.0
2008-05-26 07:41:00,99.32,99.36,99.32,99.35,527900000.0
2008-05-26 07:42:00,99.35,99.37,99.335,99.37,108700000.0
2008-05-26 07:43:00,99.37,99.38,99.355,99.37,225400000.0
2008-05-26 07:44:00,99.37,99.37,99.35,99.35,26800000.0
2008-05-26 07:45:00,99.35,99.36,99.34,99.34,99200000.0
2008-05-26 07:46:00,99.34,99.34,99.33,99.34,74400000.0
2008-05-26 07:47:00,99.34,99.34,99.34,99.34,256500000.0
2008-05-26 07:48:00,99.34,99.34,99.34,99.34,56200000.0
2008-05-26 07:49:00,99.34,99.34,99.34,99.34,46000000.0
2008-05-26 07:50:00,99.33,99.33,99.3,99.31,185099999.0
2008-05-26 07:51:00,99.31,99.31,99.295,99.3,67200000.0
2008-05-26 07:52:00,99.3,99.31,99.28,99.28,135499999.0
2008-05-26 07:53:00,99.28,99.28,99.27,99.27,78100000.0
2008-05-26 07:54:00,99.27,99.28,99.27,99.28,60800000.0
2008-05-26 07:55:00,99.28,99.28,99.27,99.28,59100000.0
2008-05-26 07:56:00,99.28,99.28,99.28,99.28,7400000.0
2008-05-26 07:57:00,99.28,99.3,99.28,99.3,122500000.0
2008-05-26 07:58:00,99.29,99.29,99.27,99.28,216300000.0
2008-05-26 07:59:00,99.28,99.3,99.28,99.3,258200000.0
2008-05-26 08:00:00,99.3,99.31,99.3,99.3,27400000.0
2008-05-26 08:01:00,99.3,99.31,99.3,99.31,6600000.0
2008-05-26 08:02:00,99.31,99.31,99.3,99.3,14000000.0
2008-05-26 08:03:00,99.305,99.31,99.3,99.31,7200000.0
2008-05-26 08:04:00,99.31,99.31,99.3,99.305,13600000.0
2008-05-26 08:05:00,99.3,99.3,99.295,99.295,7000000.0
2008-05-26 08:06:00,99.295,99.3,99.285,99.3,11600000.0
2008-05-26 08:07:00,99.3,99.3,99.275,99.275,7800000.0
2008-05-26 08:08:00,99.275,99.295,99.275,99.295,66400000.0
2008-05-26 08:09:00,99.29,99.295,99.29,99.29,10200000.0
2008-05-26 08:10:00,99.295,99.3,99.295,99.3,9600000.0
2008-05-26 08:11:00,99.3,99.31,99.3,99.305,11200000.0
2008-05-26 08:12:00,99.31,99.31,99.3,99.305,5600000.0
2008-05-26 08:13:00,99.305,99.305,99.3,99.305,20200000.0
2008-05-26 08:14:00,99.31,99.33,99.305,99.33,27700000.0
2008-05-26 08:15:00,99.33,99.33,99.305,99.315,32400000.0
2008-05-26 08:16:00,99.32,99.335,99.315,99.325,13200000.0
2008-05-26 08:17:00,99.33,99.335,99.32,99.325,9600000.0
2008-05-26 08:18:00,99.33,99.34,99.32,99.335,9700000.0
2008-05-26 08:19:00,99.34,99.34,99.315,99.335,56700000.0
2008-05-26 08:20:00,99.33,99.335,99.32,99.325,60900000.0
2008-05-26 08:21:00,99.32,99.335,99.31,99.32,49600000.0
2008-05-26 08:22:00,99.32,99.32,99.27,99.275,111900000.0
2008-05-26 08:23:00,99.27,99.27,99.25,99.26,77100000.0
2008-05-26 08:24:00,99.26,99.26,99.23,99.255,56400000.0
2008-05-26 08:25:00,99.26,99.26,99.235,99.235,2800000.0
2008-05-26 08:26:00,99.24,99.24,99.23,99.24,14600000.0
2008-05-26 08:27:00,99.24,99.25,99.24,99.24,6600000.0
2008-05-26 08:28:00,99.24,99.26,99.24,99.26,3200000.0
2008-05-26 08:29:00,99.25,99.27,99.245,99.255,98800000.0
2008-05-26 08:30:00,99.255,99.255,99.25,99.25,5400000.0
2008-05-26 08:31:00,99.25,99.26,99.25,99.255,10600000.0
2008-05-26 08:32:00,99.255,99.26,99.25,99.26,10200000.0
2008-05-26 08:33:00,99.26,99.26,99.24,99.25,8600000.0
2008-05-26 08:34:00,99.245,99.255,99.245,99.255,1800000.0
2008-05-26 08:35:00,99.25,99.26,99.235,99.245,16800000.0
2008-05-26 08:36:00,99.245,99.26,99.24,99.26,4200000.0
2008-05-26 08:37:00,99.26,99.26,99.24,99.24,5400000.0
2008-05-26 08:38:00,99.24,99.245,99.235,99.24,9200000.0
2008-05-26 08:39:00,99.24,99.24,99.23,99.235,29600000.0
2008-05-26 08:40:00,99.235,99.24,99.2,99.22,21600000.0
2008-05-26 08:41:00,99.22,99.225,99.21,99.215,5600000.0
2008-05-26 08:42:00,99.21,99.22,99.205,99.22,7600000.0
2008-05-26 08:43:00,99.225,99.225,99.215,99.215,4200000.0
2008-05-26 08:44:00,99.215,99.23,99.215,99.22,4900000.0
2008-05-26 08:45:00,99.22,99.225,99.215,99.215,3900000.0
2008-05-26 08:46:00,99.215,99.22,99.205,99.21,5800000.0
2008-05-26 08:47:00,99.21,99.21,99.21,99.21,1800000.0
2008-05-26 08:48:00,99.21,99.21,99.21,99.21,2600000.0
2008-05-26 08:49:00,99.21,99.21,99.21,99.21,400000.0
2008-05-26 08:50:00,99.21,99.21,99.21,99.21,3500000.0
2008-05-26 08:51:00,99.21,99.24,99.21,99.225,6400000.0
2008-05-26 08:52:00,99.23,99.24,99.23,99.24,800000.0
2008-05-26 08:53:00,99.24,99.25,99.24,99.25,1400000.0
2008-05-26 08:54:00,99.25,99.28,99.25,99.28,3800000.0
2008-05-26 08:55:00,99.28,99.29,99.26,99.285,6100000.0
2008-05-26 08:56:00,99.285,99.29,99.255,99.26,12600000.0
2008-05-26 08:57:00,99.255,99.27,99.255,99.265,11400000.0
2008-05-26 08:58:00,99.27,99.28,99.27,99.27,5300000.0
2008-05-26 08:59:00,99.27,99.295,99.27,99.27,6900000.0
2008-05-26 09:00:00,99.27,99.27,99.27,99.27,8300000.0
2008-05-26 09:01:00,99.27,99.27,99.27,99.27,4700000.0
2008-05-26 09:02:00,99.275,99.3,99.275,99.3,4400000.0
2008-05-26 09:03:00,99.3,99.32,99.3,99.315,5700000.0
2008-05-26 09:04:00,99.31,99.33,99.305,99.32,12100000.0
2008-05-26 09:05:00,99.32,99.33,99.31,99.32,16200000.0
2008-05-26 09:06:00,99.31,99.315,99.29,99.295,11200000.0
2008-05-26 09:07:00,99.29,99.295,99.285,99.285,5000000.0
2008-05-26 09:08:00,99.28,99.285,99.245,99.255,12100000.0
2008-05-26 09:09:00,99.255,99.265,99.245,99.265,3800000.0
2008-05-26 09:10:00,99.265,99.265,99.255,99.255,2400000.0
2008-05-26 09:11:00,99.26,99.28,99.255,99.26,11000000.0
2008-05-26 09:12:00,99.26,99.27,99.225,99.24,9100000.0
2008-05-26 09:13:00,99.245,99.255,99.22,99.22,7700000.0
2008-05-26 09:14:00,99.23,99.23,99.225,99.225,1400000.0
2008-05-26 09:15:00,99.23,99.23,99.18,99.225,18700000.0
2008-05-26 09:16:00,99.225,99.23,99.21,99.215,17400000.0
2008-05-26 09:17:00,99.22,99.22,99.185,99.2,22900000.0
2008-05-26 09:18:00,99.2,99.21,99.2,99.2,4300000.0
2008-05-26 09:19:00,99.2,99.21,99.2,99.2,10100000.0
2008-05-26 09:20:00,99.2,99.21,99.19,99.2,22500000.0
2008-05-26 09:21:00,99.2,99.21,99.19,99.2,13200000.0
2008-05-26 09:22:00,99.2,99.2,99.17,99.18,9000000.0
2008-05-26 09:23:00,99.17,99.18,99.17,99.175,12600000.0
2008-05-26 09:24:00,99.18,99.19,99.175,99.19,10100000.0
2008-05-26 09:25:00,99.18,99.19,99.17,99.19,15000000.0
2008-05-26 09:26:00,99.185,99.2,99.18,99.19,7200000.0
2008-05-26 09:27:00,99.19,99.19,99.18,99.185,3500000.0
2008-05-26 09:28:00,99.19,99.19,99.17,99.175,11400000.0
2008-05-26 09:29:00,99.175,99.19,99.17,99.18,9400000.0
2008-05-26 09:30:00,99.18,99.21,99.18,99.2,5300000.0
2008-05-26 09:31:00,99.132,99.175,99.129,99.175,10500000.0
2008-05-26 09:32:00,99.2,99.21,99.19,99.195,11000000.0
2008-05-26 09:33:00,99.2,99.2,99.14,99.14,36000000.0
2008-05-26 09:34:00,99.145,99.18,99.145,99.18,19700000.0
2008-05-26 09:35:00,99.17,99.17,99.15,99.17,25700000.0
2008-05-26 09:36:00,99.16,99.165,99.16,99.165,7100000.0
2008-05-26 09:37:00,99.165,99.175,99.165,99.165,7200000.0
2008-05-26 09:38:00,99.165,99.18,99.16,99.16,12500000.0
2008-05-26 09:39:00,99.165,99.2,99.165,99.19,18700000.0
2008-05-26 09:40:00,99.19,99.195,99.17,99.185,39100000.0
2008-05-26 09:41:00,99.185,99.2,99.17,99.19,49000000.0
2008-05-26 09:42:00,99.19,99.19,99.18,99.18,30200000.0
2008-05-26 09:43:00,99.18,99.18,99.14,99.16,79600000.0
2008-05-26 09:44:00,99.16,99.17,99.15,99.17,13200000.0
2008-05-26 09:45:00,99.17,99.18,99.16,99.16,17100000.0
2008-05-26 09:46:00,99.16,99.16,99.155,99.16,6000000.0
2008-05-26 09:47:00,99.16,99.16,99.14,99.14,41700000.0
2008-05-26 09:48:00,99.145,99.15,99.13,99.13,37600000.0
2008-05-26 09:49:00,99.13,99.15,99.13,99.15,3600000.0
2008-05-26 09:50:00,99.15,99.15,99.14,99.14,5200000.0
2008-05-26 09:51:00,99.14,99.14,99.12,99.135,12300000.0
2008-05-26 09:52:00,99.13,99.13,99.12,99.13,13300000.0
2008-05-26 09:53:00,99.13,99.14,99.12,99.125,37300000.0
2008-05-26 09:54:00,99.125,99.14,99.11,99.13,48100000.0
2008-05-26 09:55:00,99.13,99.13,99.12,99.13,22000000.0
2008-05-26 09:56:00,99.13,99.13,99.11,99.12,9100000.0
2008-05-26 09:57:00,99.12,99.13,99.11,99.12,45900000.0
2008-05-26 09:58:00,99.125,99.16,99.12,99.14,55200000.0
2008-05-26 09:59:00,99.14,99.175,99.14,99.16,52300000.0
2008-05-26 10:00:00,99.165,99.19,99.165,99.185,39900000.0
2008-05-26 10:01:00,99.185,99.205,99.175,99.205,29000000.0
2008-05-26 10:02:00,99.205,99.22,99.175,99.19,69100000.0
2008-05-26 10:03:00,99.19,99.2,99.18,99.2,7600000.0
2008-05-26 10:04:00,99.2,99.205,99.18,99.19,18400000.0
2008-05-26 10:05:00,99.19,99.21,99.19,99.19,46400000.0
2008-05-26 10:06:00,99.19,99.22,99.19,99.22,41000000.0
2008-05-26 10:07:00,99.22,99.225,99.21,99.22,36300000.0
2008-05-26 10:08:00,99.23,99.23,99.22,99.22,20400000.0
2008-05-26 10:09:00,99.22,99.23,99.21,99.23,37900000.0
2008-05-26 10:10:00,99.23,99.23,99.18,99.2,53300000.0
2008-05-26 10:11:00,99.2,99.215,99.195,99.215,17900000.0
2008-05-26 10:12:00,99.225,99.245,99.19,99.195,31000000.0
2008-05-26 10:13:00,99.2,99.21,99.185,99.19,21400000.0
2008-05-26 10:14:00,99.195,99.195,99.16,99.18,32500000.0
2008-05-26 10:15:00,99.185,99.19,99.18,99.19,4500000.0
2008-05-26 10:16:00,99.19,99.19,99.19,99.19,600000.0
2008-05-26 10:17:00,99.19,99.22,99.19,99.22,23800000.0
2008-05-26 10:18:00,99.22,99.25,99.22,99.23,39000000.0
2008-05-26 10:19:00,99.23,99.23,99.215,99.22,27600000.0
2008-05-26 10:20:00,99.22,99.22,99.18,99.19,26000000.0
2008-05-26 10:21:00,99.18,99.18,99.17,99.18,22600000.0
2008-05-26 10:22:00,99.17,99.19,99.16,99.18,23100000.0
2008-05-26 10:23:00,99.18,99.21,99.155,99.2,23600000.0
2008-05-26 10:24:00,99.21,99.21,99.185,99.2,10800000.0
2008-05-26 10:25:00,99.2,99.21,99.195,99.2,6600000.0
2008-05-26 10:26:00,99.2,99.21,99.195,99.21,8000000.0
2008-05-26 10:27:00,99.21,99.22,99.19,99.19,12800000.0
2008-05-26 10:28:00,99.19,99.2,99.19,99.195,2700000.0
2008-05-26 10:29:00,99.195,99.22,99.195,99.22,4400000.0
2008-05-26 10:30:00,99.22,99.22,99.22,99.22,400000.0
2008-05-26 10:31:00,99.22,99.22,99.22,99.22,1400000.0
2008-05-26 10:32:00,99.22,99.22,99.22,99.22,2400000.0
2008-05-26 10:33:00,99.22,99.22,99.195,99.2,9000000.0
2008-05-26 10:34:00,99.2,99.2,99.19,99.2,1200000.0
2008-05-26 10:35:00,99.2,99.2,99.19,99.19,4200000.0
2008-05-26 10:36:00,99.19,99.19,99.18,99.18,3400000.0
2008-05-26 10:37:00,99.18,99.18,99.18,99.18,1400000.0
2008-05-26 10:38:00,99.18,99.2,99.18,99.2,3400000.0
2008-05-26 10:39:00,99.2,99.2,99.2,99.2,1800000.0
2008-05-26 10:40:00,99.2,99.21,99.18,99.2,4400000.0
2008-05-26 10:41:00,99.2,99.21,99.19,99.21,7900000.0
2008-05-26 10:42:00,99.21,99.21,99.2,99.2,4400000.0
2008-05-26 10:43:00,99.21,99.22,99.2,99.2,11800000.0
2008-05-26 10:44:00,99.21,99.21,99.18,99.19,5700000.0
2008-05-26 10:45:00,99.19,99.19,99.17,99.18,12600000.0
2008-05-26 10:46:00,99.18,99.22,99.18,99.21,9300000.0
2008-05-26 10:47:00,99.21,99.21,99.19,99.21,9200000.0
2008-05-26 10:48:00,99.2,99.21,99.2,99.21,15800000.0
2008-05-26 10:49:00,99.171,99.176,99.141,99.141,10200000.0
2008-05-26 10:50:00,99.2,99.22,99.2,99.21,4800000.0
2008-05-26 10:51:00,99.195,99.2,99.19,99.2,9200000.0
2008-05-26 10:52:00,99.195,99.2,99.18,99.19,23400000.0
2008-05-26 10:53:00,99.19,99.21,99.19,99.19,9000000.0
2008-05-26 10:54:00,99.19,99.2,99.18,99.19,9600000.0
2008-05-26 10:55:00,99.19,99.21,99.19,99.21,10000000.0
2008-05-26 10:56:00,99.2,99.2,99.175,99.19,13600000.0
2008-05-26 10:57:00,99.2,99.2,99.16,99.18,21800000.0
2008-05-26 10:58:00,99.17,99.17,99.17,99.17,1000000.0
2008-05-26 10:59:00,99.17,99.17,99.16,99.16,3600000.0
2008-05-26 11:00:00,99.16,99.175,99.16,99.16,5600000.0
2008-05-26 11:01:00,99.16,99.17,99.15,99.17,6400000.0
2008-05-26 11:02:00,99.17,99.17,99.14,99.17,23100000.0
2008-05-26 11:03:00,99.18,99.18,99.16,99.17,9800000.0
2008-05-26 11:04:00,99.17,99.18,99.16,99.18,2800000.0
2008-05-26 11:05:00,99.18,99.18,99.15,99.16,10300000.0
2008-05-26 11:06:00,99.16,99.16,99.12,99.12,21900000.0
2008-05-26 11:07:00,99.11,99.11,99.1,99.11,13700000.0
2008-05-26 11:08:00,99.11,99.12,99.11,99.12,3200000.0
2008-05-26 11:09:00,99.12,99.14,99.1,99.14,8200000.0
2008-05-26 11:10:00,99.135,99.135,99.105,99.105,9500000.0
2008-05-26 11:11:00,99.105,99.13,99.105,99.13,3000000.0
2008-05-26 11:12:00,99.12,99.12,99.11,99.12,8600000.0
2008-05-26 11:13:00,99.12,99.12,99.08,99.1,24000000.0
2008-05-26 11:14:00,99.11,99.11,99.08,99.1,12600000.0
2008-05-26 11:15:00,99.1,99.14,99.08,99.11,23600000.0
2008-05-26 11:16:00,99.11,99.16,99.11,99.13,12200000.0
2008-05-26 11:17:00,99.13,99.15,99.13,99.15,9600000.0
2008-05-26 11:18:00,99.15,99.15,99.14,99.15,10900000.0
2008-05-26 11:19:00,99.15,99.15,99.12,99.14,23200000.0
2008-05-26 11:20:00,99.14,99.17,99.14,99.15,21700000.0
2008-05-26 11:21:00,99.15,99.15,99.14,99.15,22000000.0
2008-05-26 11:22:00,99.15,99.15,99.15,99.15,200000.0
2008-05-26 11:23:00,99.15,99.15,99.15,99.15,400000.0
2008-05-26 11:24:00,99.16,99.16,99.14,99.14,1400000.0
2008-05-26 11:25:00,99.13,99.14,99.13,99.14,4000000.0
2008-05-26 11:26:00,99.13,99.13,99.12,99.12,1400000.0
2008-05-26 11:27:00,99.12,99.12,99.12,99.12,1400000.0
2008-05-26 11:28:00,99.12,99.14,99.12,99.14,4200000.0
2008-05-26 11:29:00,99.14,99.16,99.14,99.145,6800000.0
2008-05-26 11:30:00,99.145,99.145,99.14,99.14,1400000.0
2008-05-26 11:31:00,99.14,99.15,99.13,99.14,9000000.0
2008-05-26 11:32:00,99.14,99.155,99.14,99.155,2600000.0
2008-05-26 11:33:00,99.155,99.17,99.145,99.145,10100000.0
2008-05-26 11:34:00,99.15,99.18,99.15,99.16,12000000.0
2008-05-26 11:35:00,99.16,99.18,99.16,99.17,8300000.0
2008-05-26 11:36:00,99.175,99.19,99.175,99.18,19400000.0
2008-05-26 11:37:00,99.18,99.19,99.17,99.19,4100000.0
2008-05-26 11:38:00,99.19,99.19,99.19,99.19,400000.0
2008-05-26 11:39:00,99.19,99.19,99.18,99.18,3800000.0
2008-05-26 11:40:00,99.18,99.19,99.18,99.19,2400000.0
2008-05-26 11:41:00,99.2,99.2,99.19,99.19,4200000.0
2008-05-26 11:42:00,99.2,99.2,99.19,99.2,7400000.0
2008-05-26 11:43:00,99.2,99.2,99.17,99.185,8200000.0
2008-05-26 11:44:00,99.18,99.18,99.175,99.175,1000000.0
2008-05-26 11:45:00,99.175,99.175,99.17,99.175,6200000.0
2008-05-26 11:46:00,99.175,99.175,99.165,99.17,9000000.0
2008-05-26 11:47:00,99.17,99.17,99.15,99.15,8900000.0
2008-05-26 11:48:00,99.155,99.16,99.15,99.15,5600000.0
2008-05-26 11:49:00,99.15,99.15,99.125,99.14,12700000.0
2008-05-26 11:50:00,99.14,99.155,99.125,99.155,58100000.0
2008-05-26 11:51:00,99.15,99.155,99.125,99.14,12400000.0
2008-05-26 11:52:00,99.14,99.145,99.12,99.14,5200000.0
2008-05-26 11:53:00,99.15,99.16,99.14,99.155,10200000.0
2008-05-26 11:54:00,99.17,99.19,99.17,99.18,9600000.0
2008-05-26 11:55:00,99.18,99.19,99.16,99.165,12100000.0
2008-05-26 11:56:00,99.165,99.17,99.14,99.14,10600000.0
2008-05-26 11:57:00,99.14,99.16,99.14,99.16,1500000.0
2008-05-26 11:58:00,99.104,99.138,99.096,99.123,38900000.0
2008-05-26 11:59:00,99.16,99.165,99.145,99.15,27400000.0
2008-05-26 12:00:00,99.15,99.15,99.14,99.14,7400000.0
2008-05-26 12:01:00,99.14,99.15,99.14,99.15,3600000.0
2008-05-26 12:02:00,99.15,99.155,99.14,99.14,3000000.0
2008-05-26 12:03:00,99.14,99.15,99.14,99.145,2600000.0
2008-05-26 12:04:00,99.145,99.155,99.13,99.14,12400000.0
2008-05-26 12:05:00,99.14,99.14,99.125,99.13,600000.0
2008-05-26 12:06:00,99.125,99.125,99.12,99.12,3200000.0
2008-05-26 12:07:00,99.12,99.13,99.115,99.12,2000000.0
2008-05-26 12:08:00,99.064,99.096,99.038,99.081,43300000.0
2008-05-26 12:09:00,99.12,99.13,99.11,99.13,7200000.0
2008-05-26 12:10:00,99.13,99.16,99.13,99.16,7600000.0
2008-05-26 12:11:00,99.16,99.165,99.15,99.16,5500000.0
2008-05-26 12:12:00,99.16,99.16,99.11,99.125,13100000.0
2008-05-26 12:13:00,99.125,99.155,99.125,99.155,3000000.0
2008-05-26 12:14:00,99.16,99.16,99.16,99.16,1800000.0
2008-05-26 12:15:00,99.16,99.165,99.16,99.16,1800000.0
2008-05-26 12:16:00,99.16,99.16,99.14,99.15,5000000.0
2008-05-26 12:17:00,99.15,99.17,99.15,99.155,12600000.0
2008-05-26 12:18:00,99.155,99.155,99.15,99.155,1400000.0
2008-05-26 12:19:00,99.15,99.18,99.15,99.18,5400000.0
2008-05-26 12:20:00,99.134,99.15,99.125,99.15,13600000.0
2008-05-26 12:21:00,99.17,99.17,99.16,99.17,6800000.0
2008-05-26 12:22:00,99.17,99.17,99.17,99.17,400000.0
2008-05-26 12:23:00,99.165,99.17,99.165,99.165,2600000.0
2008-05-26 12:24:00,99.165,99.17,99.165,99.17,7000000.0
2008-05-26 12:25:00,99.17,99.18,99.17,99.18,5700000.0
2008-05-26 12:26:00,99.18,99.18,99.17,99.18,10300000.0
2008-05-26 12:27:00,99.18,99.18,99.17,99.18,4200000.0
2008-05-26 12:28:00,99.18,99.18,99.16,99.175,3500000.0
2008-05-26 12:29:00,99.18,99.18,99.18,99.18,600000.0
2008-05-26 12:30:00,99.18,99.18,99.18,99.18,600000.0
2008-05-26 12:31:00,99.18,99.18,99.18,99.18,600000.0
2008-05-26 12:32:00,99.18,99.19,99.18,99.19,400000.0
2008-05-26 12:33:00,99.18,99.185,99.18,99.18,4600000.0
2008-05-26 12:34:00,99.19,99.19,99.18,99.18,800000.0
2008-05-26 12:35:00,99.175,99.18,99.17,99.175,4400000.0
2008-05-26 12:36:00,99.175,99.18,99.17,99.17,2000000.0
2008-05-26 12:37:00,99.175,99.19,99.17,99.19,13600000.0
2008-05-26 12:38:00,99.19,99.21,99.185,99.2,9300000.0
2008-05-26 12:39:00,99.2,99.21,99.185,99.19,13600000.0
2008-05-26 12:40:00,99.19,99.19,99.18,99.18,1000000.0
2008-05-26 12:41:00,99.18,99.18,99.155,99.16,5700000.0
2008-05-26 12:42:00,99.16,99.16,99.15,99.16,9800000.0
2008-05-26 12:43:00,99.16,99.165,99.15,99.16,6900000.0
2008-05-26 12:44:00,99.16,99.16,99.15,99.15,1800000.0
2008-05-26 12:45:00,99.16,99.16,99.16,99.16,400000.0
2008-05-26 12:46:00,99.16,99.16,99.16,99.16,200000.0
2008-05-26 12:47:00,99.16,99.16,99.145,99.15,3600000.0
2008-05-26 12:48:00,99.15,99.15,99.14,99.14,2000000.0
2008-05-26 12:49:00,99.14,99.15,99.14,99.15,1100000.0
2008-05-26 12:50:00,99.15,99.15,99.15,99.15,1000000.0
2008-05-26 12:51:00,99.15,99.16,99.15,99.16,1200000.0
2008-05-26 12:52:00,99.16,99.16,99.14,99.15,11100000.0
2008-05-26 12:53:00,99.15,99.16,99.14,99.15,12100000.0
2008-05-26 12:54:00,99.15,99.16,99.15,99.15,7000000.0
2008-05-26 12:55:00,99.15,99.15,99.15,99.15,600000.0
2008-05-26 12:56:00,99.14,99.15,99.115,99.115,18300000.0
2008-05-26 12:57:00,99.115,99.115,99.105,99.105,7200000.0
2008-05-26 12:58:00,99.11,99.12,99.105,99.12,11400000.0
2008-05-26 12:59:00,99.12,99.12,99.12,99.12,600000.0
2008-05-26 13:00:00,99.11,99.11,99.11,99.11,10400000.0
2008-05-26 13:01:00,99.11,99.12,99.1,99.12,15900000.0
2008-05-26 13:02:00,99.12,99.12,99.095,99.11,5200000.0
2008-05-26 13:03:00,99.11,99.11,99.105,99.105,2200000.0
2008-05-26 13:04:00,99.11,99.11,99.11,99.11,600000.0
2008-05-26 13:05:00,99.11,99.12,99.11,99.115,6400000.0
2008-05-26 13:06:00,99.115,99.135,99.115,99.135,12400000.0
2008-05-26 13:07:00,99.135,99.14,99.135,99.14,800000.0
2008-05-26 13:08:00,99.14,99.2,99.14,99.145,25200000.0
2008-05-26 13:09:00,99.155,99.195,99.155,99.165,14500000.0
2008-05-26 13:10:00,99.165,99.165,99.15,99.15,4700000.0
2008-05-26 13:11:00,99.15,99.16,99.15,99.16,5300000.0
2008-05-26 13:12:00,99.16,99.175,99.15,99.17,20600000.0
2008-05-26 13:13:00,99.16,99.18,99.155,99.18,13400000.0
2008-05-26 13:14:00,99.19,99.19,99.18,99.18,1800000.0
2008-05-26 13:15:00,99.19,99.21,99.18,99.2,23000000.0
2008-05-26 13:16:00,99.21,99.21,99.19,99.19,3200000.0
2008-05-26 13:17:00,99.2,99.2,99.19,99.19,800000.0
2008-05-26 13:18:00,99.19,99.21,99.19,99.21,4600000.0
2008-05-26 13:19:00,99.205,99.22,99.205,99.22,5000000.0
2008-05-26 13:20:00,99.22,99.22,99.2,99.21,5700000.0
2008-05-26 13:21:00,99.21,99.21,99.2,99.21,4300000.0
2008-05-26 13:22:00,99.21,99.24,99.2,99.23,14200000.0
2008-05-26 13:23:00,99.23,99.23,99.195,99.205,7300000.0
2008-05-26 13:24:00,99.205,99.21,99.19,99.2,12200000.0
2008-05-26 13:25:00,99.205,99.24,99.2,99.24,6700000.0
2008-05-26 13:26:00,99.24,99.24,99.2,99.2,8400000.0
2008-05-26 13:27:00,99.2,99.22,99.115,99.175,25200000.0
2008-05-26 13:28:00,99.18,99.21,99.18,99.2,16400000.0
2008-05-26 13:29:00,99.205,99.24,99.18,99.225,22400000.0
2008-05-26 13:30:00,99.225,99.25,99.22,99.25,7000000.0
2008-05-26 13:31:00,99.25,99.25,99.23,99.25,6400000.0
2008-05-26 13:32:00,99.24,99.25,99.21,99.215,10600000.0
2008-05-26 13:33:00,99.22,99.23,99.205,99.21,18400000.0
2008-05-26 13:34:00,99.215,99.23,99.215,99.23,5500000.0
2008-05-26 13:35:00,99.23,99.24,99.22,99.24,2600000.0
2008-05-26 13:36:00,99.24,99.24,99.205,99.21,6000000.0
2008-05-26 13:37:00,99.21,99.245,99.2,99.245,5600000.0
2008-05-26 13:38:00,99.245,99.245,99.24,99.24,1000000.0
2008-05-26 13:39:00,99.24,99.24,99.23,99.24,3400000.0
2008-05-26 13:40:00,99.24,99.24,99.22,99.22,4500000.0
2008-05-26 13:41:00,99.225,99.23,99.225,99.225,1400000.0
2008-05-26 13:42:00,99.225,99.225,99.225,99.225,400000.0
2008-05-26 13:43:00,99.23,99.23,99.23,99.23,200000.0
2008-05-26 13:44:00,99.204,99.224,99.186,99.21,21600000.0
2008-05-26 13:45:00,99.204,99.22,99.199,99.205,29300000.0
2008-05-26 13:46:00,99.23,99.23,99.225,99.225,2200000.0
2008-05-26 13:47:00,99.23,99.235,99.225,99.235,2000000.0
2008-05-26 13:48:00,99.235,99.25,99.23,99.245,5200000.0
2008-05-26 13:49:00,99.255,99.26,99.245,99.25,2800000.0
2008-05-26 13:50:00,99.26,99.26,99.25,99.26,3000000.0
2008-05-26 13:51:00,99.26,99.27,99.26,99.26,3200000.0
2008-05-26 13:52:00,99.265,99.27,99.26,99.26,4500000.0
2008-05-26 13:53:00,99.265,99.27,99.24,99.25,7100000.0
2008-05-26 13:54:00,99.255,99.28,99.255,99.255,10700000.0
2008-05-26 13:55:00,99.25,99.255,99.245,99.245,5600000.0
2008-05-26 13:56:00,99.25,99.25,99.225,99.235,7100000.0
2008-05-26 13:57:00,99.24,99.24,99.235,99.24,7200000.0
2008-05-26 13:58:00,99.24,99.24,99.24,99.24,1800000.0
2008-05-26 13:59:00,99.24,99.25,99.235,99.24,5900000.0
2008-05-26 14:00:00,99.235,99.235,99.2,99.22,11600000.0
2008-05-26 14:01:00,99.22,99.225,99.22,99.225,1000000.0
2008-05-26 14:02:00,99.225,99.225,99.225,99.225,3900000.0
2008-05-26 14:03:00,99.225,99.24,99.225,99.23,3100000.0
2008-05-26 14:04:00,99.23,99.25,99.23,99.25,7900000.0
2008-05-26 14:05:00,99.26,99.27,99.26,99.27,1400000.0
2008-05-26 14:06:00,99.27,99.28,99.27,99.28,1600000.0
2008-05-26 14:07:00,99.28,99.28,99.26,99.265,12900000.0
2008-05-26 14:08:00,99.26,99.27,99.255,99.27,8700000.0
2008-05-26 14:09:00,99.27,99.27,99.26,99.26,2400000.0
2008-05-26 14:10:00,99.26,99.27,99.26,99.26,3800000.0
2008-05-26 14:11:00,99.215,99.255,99.196,99.237,38600000.0
2008-05-26 14:12:00,99.265,99.27,99.26,99.26,4900000.0
2008-05-26 14:13:00,99.26,99.27,99.25,99.26,3200000.0
2008-05-26 14:14:00,99.26,99.26,99.25,99.25,1600000.0
2008-05-26 14:15:00,99.26,99.26,99.22,99.22,8200000.0
2008-05-26 14:16:00,99.22,99.25,99.22,99.24,12500000.0
2008-05-26 14:17:00,99.245,99.25,99.24,99.24,6700000.0
2008-05-26 14:18:00,99.24,99.24,99.22,99.23,17900000.0
2008-05-26 14:19:00,99.235,99.24,99.225,99.24,10100000.0
2008-05-26 14:20:00,99.235,99.24,99.22,99.22,6400000.0
2008-05-26 14:21:00,99.22,99.22,99.21,99.215,5200000.0
2008-05-26 14:22:00,99.21,99.23,99.21,99.215,8700000.0
2008-05-26 14:23:00,99.215,99.22,99.21,99.22,3700000.0
2008-05-26 14:24:00,99.225,99.235,99.215,99.235,4700000.0
2008-05-26 14:25:00,99.211,99.219,99.178,99.178,29900000.0
2008-05-26 14:26:00,99.235,99.245,99.235,99.245,1800000.0
2008-05-26 14:27:00,99.245,99.28,99.235,99.27,6300000.0
2008-05-26 14:28:00,99.27,99.28,99.25,99.25,5100000.0
2008-05-26 14:29:00,99.255,99.28,99.25,99.27,15300000.0
2008-05-26 14:30:00,99.27,99.28,99.26,99.26,2200000.0
2008-05-26 14:31:00,99.22,99.23,99.183,99.227,16700000.0
2008-05-26 14:32:00,99.26,99.27,99.26,99.26,2000000.0
2008-05-26 14:33:00,99.26,99.26,99.26,99.26,2700000.0
2008-05-26 14:34:00,99.265,99.27,99.265,99.27,2600000.0
2008-05-26 14:35:00,99.27,99.28,99.255,99.255,3800000.0
2008-05-26 14:36:00,99.255,99.255,99.25,99.255,7500000.0
2008-05-26 14:37:00,99.27,99.27,99.255,99.26,6000000.0
2008-05-26 14:38:00,99.26,99.26,99.26,99.26,1400000.0
2008-05-26 14:39:00,99.265,99.27,99.265,99.27,5200000.0
2008-05-26 14:40:00,99.27,99.275,99.26,99.26,8100000.0
2008-05-26 14:41:00,99.265,99.28,99.265,99.28,1200000.0
2008-05-26 14:42:00,99.27,99.27,99.27,99.27,800000.0
2008-05-26 14:43:00,99.27,99.3,99.27,99.28,3400000.0
2008-05-26 14:44:00,99.28,99.29,99.28,99.28,1800000.0
2008-05-26 14:45:00,99.28,99.29,99.28,99.28,1000000.0
2008-05-26 14:46:00,99.29,99.29,99.28,99.28,800000.0
2008-05-26 14:47:00,99.28,99.28,99.27,99.27,2700000.0
2008-05-26 14:48:00,99.27,99.27,99.27,99.27,2600000.0
2008-05-26 14:49:00,99.28,99.28,99.27,99.27,1600000.0
2008-05-26 14:50:00,99.275,99.28,99.275,99.28,1400000.0
2008-05-26 14:51:00,99.28,99.28,99.27,99.28,5900000.0
2008-05-26 14:52:00,99.28,99.28,99.27,99.275,12400000.0
2008-05-26 14:53:00,99.27,99.28,99.26,99.26,7900000.0
2008-05-26 14:54:00,99.255,99.255,99.245,99.25,3400000.0
2008-05-26 14:55:00,99.203,99.225,99.198,99.225,47700000.0
2008-05-26 14:56:00,99.226,99.234,99.195,99.22,66000000.0
2008-05-26 14:57:00,99.245,99.245,99.24,99.24,6900000.0
2008-05-26 14:58:00,99.24,99.26,99.24,99.26,11000000.0
2008-05-26 14:59:00,99.26,99.26,99.26,99.26,1200000.0
2008-05-26 15:00:00,99.26,99.27,99.26,99.27,4000000.0
2008-05-26 15:01:00,99.27,99.28,99.265,99.265,1200000.0
2008-05-26 15:02:00,99.265,99.295,99.265,99.295,6800000.0
2008-05-26 15:03:00,99.29,99.3,99.27,99.29,10200000.0
2008-05-26 15:04:00,99.29,99.29,99.27,99.28,4600000.0
2008-05-26 15:05:00,99.28,99.29,99.27,99.29,7400000.0
2008-05-26 15:06:00,99.29,99.32,99.29,99.31,20900000.0
2008-05-26 15:07:00,99.32,99.33,99.31,99.31,4500000.0
2008-05-26 15:08:00,99.31,99.32,99.31,99.32,5700000.0
2008-05-26 15:09:00,99.32,99.34,99.29,99.3,16500000.0
2008-05-26 15:10:00,99.3,99.305,99.295,99.3,4600000.0
2008-05-26 15:11:00,99.3,99.305,99.29,99.29,2200000.0
2008-05-26 15:12:00,99.31,99.335,99.29,99.335,3800000.0
2008-05-26 15:13:00,99.335,99.34,99.315,99.325,12200000.0
2008-05-26 15:14:00,99.32,99.33,99.315,99.33,4200000.0
2008-05-26 15:15:00,99.325,99.33,99.31,99.31,10300000.0
2008-05-26 15:16:00,99.315,99.335,99.315,99.325,4800000.0
2008-05-26 15:17:00,99.325,99.325,99.31,99.32,6700000.0
2008-05-26 15:18:00,99.315,99.32,99.3,99.31,7400000.0
2008-05-26 15:19:00,99.31,99.31,99.3,99.3,5800000.0
2008-05-26 15:20:00,99.3,99.3,99.3,99.3,600000.0
2008-05-26 15:21:00,99.295,99.295,99.29,99.29,1200000.0
2008-05-26 15:22:00,99.295,99.32,99.28,99.285,13700000.0
2008-05-26 15:23:00,99.285,99.295,99.255,99.275,23000000.0
2008-05-26 15:24:00,99.275,99.28,99.27,99.28,1800000.0
2008-05-26 15:25:00,99.28,99.285,99.28,99.28,3300000.0
2008-05-26 15:26:00,99.285,99.285,99.275,99.275,5000000.0
2008-05-26 15:27:00,99.275,99.28,99.275,99.275,3200000.0
2008-05-26 15:28:00,99.28,99.295,99.28,99.29,8000000.0
2008-05-26 15:29:00,99.29,99.32,99.29,99.32,5100000.0
2008-05-26 15:30:00,99.315,99.35,99.305,99.345,11100000.0
2008-05-26 15:31:00,99.35,99.35,99.28,99.335,45800000.0
2008-05-26 15:32:00,99.335,99.365,99.31,99.355,14000000.0
2008-05-26 15:33:00,99.355,99.365,99.355,99.365,5400000.0
2008-05-26 15:34:00,99.365,99.365,99.335,99.335,7400000.0
2008-05-26 15:35:00,99.36,99.36,99.34,99.345,5900000.0
2008-05-26 15:36:00,99.35,99.35,99.335,99.335,3800000.0
2008-05-26 15:37:00,99.335,99.345,99.33,99.345,4600000.0
2008-05-26 15:38:00,99.339,99.344,99.271,99.328,147400000.0
2008-05-26 15:39:00,99.345,99.345,99.345,99.345,1000000.0
2008-05-26 15:40:00,99.35,99.36,99.35,99.355,1400000.0
2008-05-26 15:41:00,99.36,99.36,99.335,99.335,3000000.0
2008-05-26 15:42:00,99.335,99.34,99.325,99.33,12000000.0
2008-05-26 15:43:00,99.33,99.33,99.32,99.33,15800000.0
2008-05-26 15:44:00,99.33,99.34,99.32,99.34,16500000.0
2008-05-26 15:45:00,99.34,99.39,99.34,99.38,14300000.0
2008-05-26 15:46:00,99.39,99.39,99.345,99.35,10900000.0
2008-05-26 15:47:00,99.35,99.37,99.35,99.355,4600000.0
2008-05-26 15:48:00,99.36,99.36,99.34,99.34,3800000.0
2008-05-26 15:49:00,99.34,99.34,99.34,99.34,3300000.0
2008-05-26 15:50:00,99.34,99.35,99.33,99.35,2300000.0
2008-05-26 15:51:00,99.36,99.37,99.33,99.37,6900000.0
2008-05-26 15:52:00,99.37,99.41,99.35,99.4,23000000.0
2008-05-26 15:53:00,99.395,99.4,99.385,99.395,4400000.0
2008-05-26 15:54:00,99.39,99.39,99.37,99.385,14000000.0
2008-05-26 15:55:00,99.385,99.405,99.38,99.385,15800000.0
2008-05-26 15:56:00,99.39,99.395,99.37,99.375,15800000.0
2008-05-26 15:57:00,99.375,99.39,99.365,99.365,8400000.0
2008-05-26 15:58:00,99.375,99.375,99.355,99.355,21700000.0
2008-05-26 15:59:00,99.355,99.375,99.355,99.365,7800000.0
2008-05-26 16:00:00,99.37,99.38,99.365,99.375,6900000.0
2008-05-26 16:01:00,99.37,99.4,99.365,99.39,6400000.0
2008-05-26 16:02:00,99.385,99.385,99.36,99.375,7400000.0
2008-05-26 16:03:00,99.37,99.38,99.36,99.38,2400000.0
2008-05-26 16:04:00,99.385,99.39,99.38,99.38,3200000.0
2008-05-26 16:05:00,99.39,99.39,99.375,99.385,2800000.0
2008-05-26 16:06:00,99.38,99.38,99.365,99.375,6700000.0
2008-05-26 16:07:00,99.38,99.38,99.365,99.375,2200000.0
2008-05-26 16:08:00,99.375,99.375,99.365,99.365,3000000.0
2008-05-26 16:09:00,99.312,99.352,99.309,99.344,34700000.0
2008-05-26 16:10:00,99.37,99.37,99.365,99.365,400000.0
2008-05-26 16:11:00,99.37,99.385,99.36,99.365,13900000.0
2008-05-26 16:12:00,99.37,99.395,99.365,99.38,60100000.0
2008-05-26 16:13:00,99.38,99.4,99.38,99.385,10700000.0
2008-05-26 16:14:00,99.38,99.425,99.38,99.425,21500000.0
2008-05-26 16:15:00,99.425,99.425,99.405,99.415,5600000.0
2008-05-26 16:16:00,99.41,99.42,99.38,99.395,23400000.0
2008-05-26 16:17:00,99.4,99.415,99.395,99.405,9800000.0
2008-05-26 16:18:00,99.405,99.41,99.375,99.375,29100000.0
2008-05-26 16:19:00,99.375,99.395,99.36,99.395,18000000.0
2008-05-26 16:20:00,99.39,99.41,99.37,99.4,42900000.0
2008-05-26 16:21:00,99.4,99.4,99.385,99.39,10500000.0
2008-05-26 16:22:00,99.4,99.42,99.4,99.42,5100000.0
2008-05-26 16:23:00,99.415,99.415,99.385,99.4,18900000.0
2008-05-26 16:24:00,99.395,99.395,99.37,99.385,7900000.0
2008-05-26 16:25:00,99.385,99.4,99.385,99.395,4000000.0
2008-05-26 16:26:00,99.39,99.4,99.38,99.385,11400000.0
2008-05-26 16:27:00,99.38,99.405,99.38,99.39,3500000.0
2008-05-26 16:28:00,99.4,99.4,99.38,99.38,2800000.0
2008-05-26 16:29:00,99.353,99.363,99.325,99.36,25100000.0
2008-05-26 16:30:00,99.385,99.395,99.38,99.39,4600000.0
2008-05-26 16:31:00,99.385,99.4,99.38,99.385,15800000.0
2008-05-26 16:32:00,99.39,99.4,99.38,99.38,11100000.0
2008-05-26 16:33:00,99.385,99.435,99.385,99.435,6900000.0
2008-05-26 16:34:00,99.435,99.445,99.4,99.435,27500000.0
2008-05-26 16:35:00,99.435,99.44,99.41,99.44,13800000.0
2008-05-26 16:36:00,99.44,99.44,99.415,99.42,13200000.0
2008-05-26 16:37:00,99.42,99.45,99.415,99.435,21800000.0
2008-05-26 16:38:00,99.425,99.435,99.4,99.41,22500000.0
2008-05-26 16:39:00,99.415,99.425,99.41,99.41,39600000.0
2008-05-26 16:40:00,99.41,99.42,99.405,99.41,23600000.0
2008-05-26 16:41:00,99.42,99.42,99.405,99.405,9800000.0
2008-05-26 16:42:00,99.405,99.41,99.385,99.41,16400000.0
2008-05-26 16:43:00,99.41,99.42,99.385,99.395,21100000.0
2008-05-26 16:44:00,99.395,99.425,99.39,99.405,46300000.0
2008-05-26 16:45:00,99.4,99.41,99.385,99.395,20000000.0
2008-05-26 16:46:00,99.39,99.395,99.39,99.39,6600000.0
2008-05-26 16:47:00,99.39,99.4,99.385,99.385,23700000.0
2008-05-26 16:48:00,99.385,99.385,99.375,99.375,7400000.0
2008-05-26 16:49:00,99.375,99.39,99.37,99.385,30300000.0
2008-05-26 16:50:00,99.385,99.395,99.375,99.38,37800000.0
2008-05-26 16:51:00,99.375,99.39,99.37,99.385,7000000.0
2008-05-26 16:52:00,99.38,99.39,99.38,99.385,1600000.0
2008-05-26 16:53:00,99.38,99.39,99.38,99.39,1000000.0
2008-05-26 16:54:00,99.385,99.395,99.385,99.395,3300000.0
2008-05-26 16:55:00,99.395,99.395,99.38,99.38,3900000.0
2008-05-26 16:56:00,99.375,99.375,99.37,99.37,2400000.0
2008-05-26 16:57:00,99.37,99.385,99.37,99.375,6300000.0
2008-05-26 16:58:00,99.375,99.38,99.37,99.37,7400000.0
2008-05-26 16:59:00,99.365,99.39,99.365,99.38,12100000.0
2008-05-26 17:00:00,99.375,99.42,99.375,99.415,26300000.0
2008-05-26 17:01:00,99.41,99.41,99.37,99.38,18900000.0
2008-05-26 17:02:00,99.385,99.39,99.37,99.375,5800000.0
2008-05-26 17:03:00,99.38,99.38,99.38,99.38,200000.0
2008-05-26 17:04:00,99.385,99.385,99.375,99.375,5200000.0
2008-05-26 17:05:00,99.37,99.375,99.37,99.37,7300000.0
2008-05-26 17:06:00,99.375,99.38,99.355,99.365,15800000.0
2008-05-26 17:07:00,99.355,99.36,99.335,99.335,11600000.0
2008-05-26 17:08:00,99.33,99.355,99.33,99.355,2800000.0
2008-05-26 17:09:00,99.355,99.36,99.355,99.36,400000.0
2008-05-26 17:10:00,99.355,99.365,99.34,99.35,6700000.0
2008-05-26 17:11:00,99.355,99.375,99.355,99.375,3600000.0
2008-05-26 17:12:00,99.365,99.385,99.355,99.375,12200000.0
2008-05-26 17:13:00,99.38,99.38,99.375,99.375,2400000.0
2008-05-26 17:14:00,99.37,99.385,99.355,99.365,12100000.0
2008-05-26 17:15:00,99.375,99.375,99.345,99.375,7600000.0
2008-05-26 17:16:00,99.365,99.385,99.36,99.38,8400000.0
2008-05-26 17:17:00,99.39,99.39,99.39,99.39,400000.0
2008-05-26 17:18:00,99.347,99.37,99.333,99.367,23200000.0
2008-05-26 17:19:00,99.385,99.385,99.385,99.385,200000.0
2008-05-26 17:20:00,99.395,99.4,99.38,99.385,8000000.0
2008-05-26 17:21:00,99.385,99.385,99.385,99.385,200000.0
2008-05-26 17:22:00,99.359,99.378,99.341,99.367,23500000.0
2008-05-26 17:23:00,99.38,99.38,99.37,99.38,5400000.0
2008-05-26 17:24:00,99.375,99.38,99.375,99.38,2200000.0
2008-05-26 17:25:00,99.375,99.39,99.375,99.39,5800000.0
2008-05-26 17:26:00,99.395,99.395,99.39,99.39,2600000.0
2008-05-26 17:27:00,99.39,99.39,99.375,99.375,5200000.0
2008-05-26 17:28:00,99.343,99.37,99.316,99.355,37100000.0
2008-05-26 17:29:00,99.375,99.38,99.37,99.37,1600000.0
2008-05-26 17:30:00,99.375,99.38,99.375,99.375,1300000.0
2008-05-26 17:31:00,99.38,99.38,99.345,99.35,15400000.0
2008-05-26 17:32:00,99.345,99.36,99.34,99.34,15200000.0
2008-05-26 17:33:00,99.345,99.345,99.335,99.335,5100000.0
2008-05-26 17:34:00,99.33,99.335,99.33,99.33,600000.0
2008-05-26 17:35:00,99.335,99.345,99.335,99.345,3800000.0
2008-05-26 17:36:00,99.34,99.345,99.34,99.345,600000.0
2008-05-26 17:37:00,99.35,99.35,99.35,99.35,200000.0
2008-05-26 17:38:00,99.345,99.35,99.335,99.335,800000.0
2008-05-26 17:39:00,99.33,99.345,99.33,99.34,2300000.0
2008-05-26 17:40:00,99.335,99.335,99.33,99.33,2400000.0
2008-05-26 17:41:00,99.335,99.34,99.335,99.34,800000.0
2008-05-26 17:42:00,99.335,99.345,99.335,99.345,2800000.0
2008-05-26 17:43:00,99.34,99.355,99.34,99.355,2800000.0
2008-05-26 17:44:00,99.35,99.365,99.335,99.365,6600000.0
2008-05-26 17:45:00,99.36,99.365,99.36,99.365,800000.0
2008-05-26 17:46:00,99.36,99.37,99.36,99.365,1400000.0
2008-05-26 17:47:00,99.351,99.358,99.298,99.306,36500000.0
2008-05-26 17:48:00,99.38,99.38,99.37,99.38,2000000.0
2008-05-26 17:49:00,99.366,99.375,99.354,99.375,53000000.0
2008-05-26 17:50:00,99.35,99.372,99.35,99.355,30200000.0
2008-05-26 17:51:00,99.38,99.385,99.38,99.38,2200000.0
2008-05-26 17:52:00,99.375,99.375,99.365,99.375,2200000.0
2008-05-26 17:53:00,99.375,99.375,99.355,99.37,7400000.0
2008-05-26 17:54:00,99.38,99.38,99.38,99.38,400000.0
2008-05-26 17:55:00,99.375,99.38,99.37,99.38,1200000.0
2008-05-26 17:56:00,99.38,99.38,99.345,99.345,3000000.0
2008-05-26 17:57:00,99.34,99.34,99.335,99.335,400000.0
2008-05-26 17:58:00,99.34,99.345,99.33,99.345,1000000.0
2008-05-26 17:59:00,99.35,99.35,99.34,99.35,1200000.0
2008-05-26 18:00:00,99.34,99.34,99.335,99.34,2800000.0
2008-05-26 18:01:00,99.345,99.355,99.335,99.34,4300000.0
2008-05-26 18:02:00,99.335,99.345,99.33,99.34,2200000.0
2008-05-26 18:03:00,99.345,99.345,99.345,99.345,600000.0
2008-05-26 18:04:00,99.34,99.36,99.34,99.35,2000000.0
2008-05-26 18:05:00,99.345,99.345,99.32,99.32,4200000.0
2008-05-26 18:06:00,99.32,99.32,99.29,99.31,1600000.0
2008-05-26 18:07:00,99.315,99.325,99.29,99.325,15400000.0
2008-05-26 18:08:00,99.325,99.325,99.27,99.275,20100000.0
2008-05-26 18:09:00,99.27,99.295,99.265,99.295,9300000.0
2008-05-26 18:10:00,99.29,99.3,99.26,99.28,7300000.0
2008-05-26 18:11:00,99.28,99.28,99.25,99.275,8100000.0
2008-05-26 18:12:00,99.27,99.27,99.255,99.26,5000000.0
2008-05-26 18:13:00,99.265,99.275,99.265,99.27,1000000.0
2008-05-26 18:14:00,99.244,99.257,99.206,99.242,32500000.0
2008-05-26 18:15:00,99.208,99.263,99.207,99.226,34200000.0
2008-05-26 18:16:00,99.238,99.254,99.231,99.24,32400000.0
2008-05-26 18:17:00,99.275,99.275,99.265,99.265,2600000.0
2008-05-26 18:18:00,99.27,99.27,99.27,99.27,200000.0
2008-05-26 18:19:00,99.235,99.25,99.235,99.235,28400000.0
2008-05-26 18:20:00,99.209,99.264,99.209,99.256,19900000.0
2008-05-26 18:21:00,99.227,99.254,99.225,99.225,13800000.0
2008-05-26 18:22:00,99.275,99.28,99.275,99.28,400000.0
2008-05-26 18:23:00,99.275,99.275,99.27,99.27,400000.0
2008-05-26 18:24:00,99.265,99.275,99.265,99.27,800000.0
2008-05-26 18:25:00,99.275,99.28,99.26,99.26,6500000.0
2008-05-26 18:26:00,99.27,99.285,99.27,99.28,1400000.0
2008-05-26 18:27:00,99.285,99.295,99.265,99.27,16800000.0
2008-05-26 18:28:00,99.265,99.265,99.24,99.24,12700000.0
2008-05-26 18:29:00,99.245,99.245,99.235,99.245,5200000.0
2008-05-26 18:30:00,99.235,99.235,99.215,99.215,2900000.0
2008-05-26 18:31:00,99.215,99.235,99.21,99.235,2600000.0
2008-05-26 18:32:00,99.215,99.235,99.21,99.22,4000000.0
2008-05-26 18:33:00,99.225,99.225,99.22,99.22,400000.0
2008-05-26 18:34:00,99.225,99.225,99.225,99.225,200000.0
2008-05-26 18:35:00,99.225,99.23,99.225,99.225,4200000.0
2008-05-26 18:36:00,99.225,99.24,99.225,99.23,11500000.0
2008-05-26 18:37:00,99.225,99.23,99.225,99.23,1200000.0
2008-05-26 18:38:00,99.235,99.245,99.23,99.245,1000000.0
2008-05-26 18:39:00,99.191,99.221,99.191,99.215,33800000.0
2008-05-26 18:40:00,99.211,99.238,99.211,99.221,23000000.0
2008-05-26 18:41:00,99.235,99.235,99.225,99.225,6800000.0
2008-05-26 18:42:00,99.225,99.225,99.225,99.225,4700000.0
2008-05-26 18:43:00,99.225,99.23,99.225,99.23,3200000.0
2008-05-26 18:44:00,99.235,99.25,99.235,99.25,1000000.0
2008-05-26 18:45:00,99.245,99.27,99.245,99.26,1800000.0
2008-05-26 18:46:00,99.255,99.255,99.245,99.25,3200000.0
2008-05-26 18:47:00,99.245,99.255,99.24,99.25,3800000.0
2008-05-26 18:48:00,99.255,99.255,99.245,99.25,1400000.0
2008-05-26 18:49:00,99.245,99.25,99.235,99.245,8000000.0
2008-05-26 18:50:00,99.24,99.245,99.24,99.245,800000.0
2008-05-26 18:51:00,99.24,99.25,99.24,99.25,1000000.0
2008-05-26 18:52:00,99.245,99.25,99.245,99.25,2400000.0
2008-05-26 18:53:00,99.245,99.26,99.245,99.26,5200000.0
2008-05-26 18:54:00,99.255,99.26,99.245,99.26,5300000.0
2008-05-26 18:55:00,99.255,99.265,99.255,99.26,2800000.0
2008-05-26 18:56:00,99.255,99.28,99.255,99.27,4900000.0
2008-05-26 18:57:00,99.265,99.265,99.255,99.26,4600000.0
2008-05-26 18:58:00,99.255,99.27,99.255,99.27,5300000.0
2008-05-26 18:59:00,99.275,99.275,99.27,99.27,400000.0
2008-05-26 19:00:00,99.3,99.365,99.275,99.345,17900000.0
2008-05-26 19:01:00,99.34,99.355,99.335,99.345,6200000.0
2008-05-26 19:02:00,99.345,99.345,99.345,99.345,200000.0
2008-05-26 19:03:00,99.29,99.328,99.29,99.292,22700000.0
2008-05-26 19:04:00,99.35,99.375,99.35,99.375,5000000.0
2008-05-26 19:05:00,99.38,99.38,99.38,99.38,200000.0
2008-05-26 19:06:00,99.375,99.395,99.35,99.39,11800000.0
2008-05-26 19:07:00,99.385,99.39,99.35,99.355,9700000.0
2008-05-26 19:08:00,99.38,99.38,99.36,99.37,1200000.0
2008-05-26 19:09:00,99.365,99.365,99.335,99.35,7600000.0
2008-05-26 19:10:00,99.355,99.375,99.355,99.375,4800000.0
2008-05-26 19:11:00,99.37,99.375,99.37,99.375,400000.0
2008-05-26 19:12:00,99.38,99.39,99.36,99.39,3100000.0
2008-05-26 19:13:00,99.385,99.39,99.365,99.37,4700000.0
2008-05-26 19:14:00,99.365,99.37,99.365,99.37,400000.0
2008-05-26 19:15:00,99.385,99.385,99.36,99.36,4600000.0
2008-05-26 19:16:00,99.37,99.375,99.37,99.375,400000.0
2008-05-26 19:17:00,99.37,99.375,99.37,99.375,400000.0
2008-05-26 19:18:00,99.37,99.38,99.37,99.375,2600000.0
2008-05-26 19:19:00,99.375,99.375,99.365,99.37,2800000.0
2008-05-26 19:20:00,99.375,99.4,99.375,99.4,4600000.0
2008-05-26 19:21:00,99.395,99.395,99.39,99.395,3000000.0
2008-05-26 19:22:00,99.415,99.415,99.41,99.41,1600000.0
2008-05-26 19:23:00,99.43,99.43,99.385,99.39,7600000.0
2008-05-26 19:24:00,99.385,99.385,99.36,99.36,4900000.0
2008-05-26 19:25:00,99.345,99.358,99.335,99.345,30300000.0
2008-05-26 19:26:00,99.355,99.385,99.355,99.37,4600000.0
2008-05-26 19:27:00,99.365,99.385,99.365,99.385,1000000.0
2008-05-26 19:28:00,99.385,99.39,99.38,99.385,11000000.0
2008-05-26 19:29:00,99.385,99.385,99.375,99.38,4300000.0
2008-05-26 19:30:00,99.375,99.38,99.375,99.38,2200000.0
2008-05-26 19:31:00,99.375,99.38,99.375,99.38,2200000.0
2008-05-26 19:32:00,99.375,99.38,99.375,99.38,2200000.0
2008-05-26 19:33:00,99.375,99.38,99.375,99.38,2200000.0
2008-05-26 19:34:00,99.325,99.358,99.325,99.358,33700000.0
2008-05-26 19:35:00,99.375,99.38,99.375,99.38,400000.0
2008-05-26 19:36:00,99.375,99.375,99.375,99.375,200000.0
2008-05-26 19:37:00,99.38,99.38,99.37,99.375,2600000.0
2008-05-26 19:38:00,99.343,99.363,99.323,99.363,60200000.0
2008-05-26 19:39:00,99.37,99.375,99.37,99.375,2400000.0
2008-05-26 19:40:00,99.375,99.375,99.375,99.375,200000.0
2008-05-26 19:41:00,99.37,99.375,99.365,99.37,5400000.0
2008-05-26 19:42:00,99.365,99.365,99.365,99.365,200000.0
2008-05-26 19:43:00,99.365,99.365,99.365,99.365,2200000.0
2008-05-26 19:44:00,99.365,99.365,99.365,99.365,2000000.0
2008-05-26 19:45:00,99.365,99.365,99.36,99.365,1000000.0
2008-05-26 19:46:00,99.36,99.36,99.36,99.36,200000.0
2008-05-26 19:47:00,99.365,99.37,99.35,99.355,9500000.0
2008-05-26 19:48:00,99.34,99.34,99.303,99.332,61900000.0
2008-05-26 19:49:00,99.35,99.355,99.345,99.35,6900000.0
2008-05-26 19:50:00,99.335,99.335,99.33,99.335,1000000.0
2008-05-26 19:51:00,99.293,99.322,99.286,99.305,54200000.0
2008-05-26 19:52:00,99.33,99.335,99.33,99.335,400000.0
2008-05-26 19:53:00,99.33,99.335,99.33,99.335,2400000.0
2008-05-26 19:54:00,99.33,99.335,99.33,99.33,8800000.0
2008-05-26 19:55:00,99.335,99.335,99.335,99.335,200000.0
2008-05-26 19:56:00,99.315,99.32,99.31,99.317,46400000.0
2008-05-26 19:57:00,99.317,99.326,99.315,99.318,24200000.0
2008-05-26 19:58:00,99.315,99.32,99.31,99.313,62300000.0
2008-05-26 19:59:00,99.34,99.365,99.34,99.365,3900000.0
2008-05-26 20:00:00,99.325,99.346,99.316,99.335,157100000.0
2008-05-26 20:01:00,99.333,99.35,99.308,99.35,157500000.0
2008-05-26 20:02:00,99.36,99.36,99.32,99.32,1000000.0
2008-05-26 20:03:00,99.33,99.33,99.325,99.33,2600000.0
2008-05-26 20:04:00,99.3,99.307,99.298,99.304,39400000.0
2008-05-26 20:05:00,99.31,99.325,99.31,99.32,2400000.0
2008-05-26 20:06:00,99.33,99.33,99.3,99.315,2900000.0
2008-05-26 20:07:00,99.315,99.315,99.305,99.305,400000.0
2008-05-26 20:08:00,99.305,99.32,99.305,99.32,400000.0
2008-05-26 20:09:00,99.31,99.328,99.28,99.324,92400000.0
2008-05-26 20:10:00,99.32,99.335,99.315,99.32,4400000.0
2008-05-26 20:11:00,99.315,99.32,99.315,99.315,1400000.0
2008-05-26 20:12:00,99.325,99.325,99.315,99.32,4200000.0
2008-05-26 20:13:00,99.278,99.307,99.27,99.307,42400000.0
2008-05-26 20:14:00,99.325,99.325,99.3,99.3,3800000.0
2008-05-26 20:15:00,99.315,99.33,99.315,99.33,4600000.0
2008-05-26 20:16:00,99.325,99.33,99.325,99.33,2400000.0
2008-05-26 20:17:00,99.325,99.345,99.325,99.345,5200000.0
2008-05-26 20:18:00,99.34,99.34,99.34,99.34,200000.0
2008-05-26 20:19:00,99.335,99.335,99.33,99.33,2100000.0
2008-05-26 20:20:00,99.35,99.35,99.32,99.32,2700000.0
2008-05-26 20:21:00,99.34,99.34,99.34,99.34,200000.0
2008-05-26 20:22:00,99.288,99.316,99.282,99.309,67200000.0
2008-05-26 20:23:00,99.31,99.31,99.289,99.289,50100000.0
2008-05-26 20:24:00,99.355,99.355,99.355,99.355,400000.0
2008-05-26 20:25:00,99.355,99.355,99.355,99.355,200000.0
2008-05-26 20:26:00,99.324,99.342,99.312,99.342,28900000.0
2008-05-26 20:27:00,99.335,99.335,99.335,99.335,2000000.0
2008-05-26 20:28:00,99.34,99.34,99.34,99.34,200000.0
2008-05-26 20:29:00,99.307,99.333,99.302,99.333,23500000.0
2008-05-26 20:30:00,99.33,99.335,99.33,99.335,600000.0
2008-05-26 20:31:00,99.34,99.34,99.335,99.335,2400000.0
2008-05-26 20:32:00,99.34,99.34,99.325,99.325,800000.0
2008-05-26 20:33:00,99.32,99.325,99.32,99.32,3600000.0
2008-05-26 20:34:00,99.325,99.325,99.32,99.32,4800000.0
2008-05-26 20:35:00,99.325,99.325,99.315,99.315,6300000.0
2008-05-26 20:36:00,99.315,99.32,99.315,99.32,1000000.0
2008-05-26 20:37:00,99.32,99.32,99.315,99.315,5400000.0
2008-05-26 20:38:00,99.32,99.32,99.31,99.31,2800000.0
2008-05-26 20:39:00,99.315,99.32,99.315,99.32,3200000.0
2008-05-26 20:40:00,99.315,99.325,99.315,99.32,8700000.0
2008-05-26 20:41:00,99.325,99.325,99.31,99.31,10400000.0
2008-05-26 20:42:00,99.315,99.315,99.31,99.31,800000.0
2008-05-26 20:43:00,99.315,99.32,99.315,99.315,600000.0
2008-05-26 20:44:00,99.32,99.32,99.285,99.285,4900000.0
2008-05-26 20:45:00,99.29,99.29,99.285,99.285,800000.0
2008-05-26 20:46:00,99.29,99.295,99.29,99.29,1000000.0
2008-05-26 20:47:00,99.285,99.285,99.28,99.28,400000.0
2008-05-26 20:48:00,99.285,99.285,99.28,99.28,400000.0
2008-05-26 20:49:00,99.285,99.285,99.28,99.28,400000.0
2008-05-26 20:50:00,99.29,99.29,99.28,99.28,1000000.0
2008-05-26 20:51:00,99.285,99.3,99.275,99.28,15000000.0
2008-05-26 20:52:00,99.285,99.29,99.275,99.29,14600000.0
2008-05-26 20:53:00,99.285,99.285,99.275,99.275,4500000.0
2008-05-26 20:54:00,99.285,99.295,99.285,99.29,3200000.0
2008-05-26 20:55:00,99.3,99.31,99.3,99.305,1000000.0
2008-05-26 20:56:00,99.295,99.31,99.29,99.295,3100000.0
2008-05-26 20:57:00,99.29,99.305,99.29,99.305,1000000.0
2008-05-26 20:58:00,99.3,99.3,99.3,99.3,200000.0
2008-05-26 20:59:00,99.3,99.3,99.3,99.3,200000.0
2008-05-26 21:00:00,99.269,99.276,99.253,99.258,8100000.0
2008-05-26 21:01:00,99.27,99.286,99.242,99.242,9700000.0
2008-05-26 21:02:00,99.277,99.277,99.244,99.248,23300000.0
2008-05-26 21:03:00,99.295,99.295,99.285,99.285,2600000.0
2008-05-26 21:04:00,99.248,99.269,99.246,99.269,2200000.0
2008-05-26 21:05:00,99.295,99.325,99.295,99.325,3100000.0
2008-05-26 21:06:00,99.34,99.34,99.305,99.305,5300000.0
2008-05-26 21:07:00,99.305,99.305,99.305,99.305,200000.0
2008-05-26 21:08:00,99.3,99.3,99.3,99.3,200000.0
2008-05-26 21:09:00,99.282,99.299,99.257,99.286,30800000.0
2008-05-26 21:10:00,99.305,99.305,99.3,99.305,600000.0
2008-05-26 21:11:00,99.29,99.297,99.274,99.292,14800000.0
2008-05-26 21:12:00,99.286,99.304,99.286,99.295,11600000.0
2008-05-26 21:13:00,99.292,99.292,99.275,99.283,7900000.0
2008-05-26 21:14:00,99.29,99.295,99.29,99.295,400000.0
2008-05-26 21:15:00,99.3,99.34,99.3,99.34,800000.0
2008-05-26 21:16:00,99.345,99.345,99.32,99.32,3300000.0
2008-05-26 21:17:00,99.335,99.34,99.32,99.32,1200000.0
2008-05-26 21:18:00,99.32,99.335,99.32,99.335,1400000.0
2008-05-26 21:19:00,99.324,99.33,99.31,99.323,8800000.0
2008-05-26 21:20:00,99.307,99.328,99.304,99.324,2400000.0
2008-05-26 21:21:00,99.325,99.325,99.325,99.325,2200000.0
2008-05-26 21:22:00,99.32,99.32,99.32,99.32,200000.0
2008-05-26 21:23:00,99.315,99.33,99.305,99.33,3300000.0
2008-05-26 21:24:00,99.34,99.34,99.33,99.33,2500000.0
2008-05-26 21:25:00,99.32,99.328,99.316,99.324,4600000.0
2008-05-26 21:26:00,99.325,99.331,99.312,99.327,20400000.0
2008-05-26 21:27:00,99.33,99.33,99.33,99.33,200000.0
2008-05-26 21:28:00,99.33,99.36,99.33,99.33,1600000.0
2008-05-26 21:29:00,99.33,99.36,99.325,99.33,6000000.0
2008-05-26 21:30:00,99.345,99.36,99.34,99.34,3200000.0
2008-05-26 21:31:00,99.345,99.36,99.34,99.34,3400000.0
2008-05-26 21:32:00,99.354,99.36,99.323,99.346,1800000.0
2008-05-26 21:33:00,99.33,99.353,99.306,99.306,3500000.0
2008-05-26 21:34:00,99.312,99.353,99.311,99.348,1800000.0
2008-05-26 21:35:00,99.335,99.34,99.322,99.327,6800000.0
2008-05-26 21:36:00,99.325,99.325,99.325,99.325,2800000.0
2008-05-26 21:37:00,99.33,99.34,99.33,99.34,600000.0
2008-05-26 21:38:00,99.325,99.333,99.303,99.332,7700000.0
2008-05-26 21:39:00,99.312,99.334,99.306,99.326,1800000.0
2008-05-26 21:40:00,99.325,99.333,99.325,99.333,600000.0
2008-05-26 21:41:00,99.327,99.342,99.322,99.342,1800000.0
2008-05-26 21:42:00,99.325,99.325,99.325,99.325,200000.0
2008-05-26 21:43:00,99.341,99.341,99.295,99.323,3200000.0
2008-05-26 21:44:00,99.329,99.342,99.283,99.285,7600000.0
2008-05-26 21:45:00,99.325,99.325,99.325,99.325,600000.0
2008-05-26 21:46:00,99.33,99.33,99.33,99.33,200000.0
2008-05-26 21:47:00,99.304,99.315,99.284,99.285,13700000.0
2008-05-26 21:48:00,99.33,99.33,99.33,99.33,400000.0
2008-05-26 21:49:00,99.31,99.328,99.31,99.323,3200000.0
2008-05-26 21:50:00,99.305,99.325,99.292,99.292,4600000.0
2008-05-26 21:51:00,99.325,99.333,99.294,99.297,4400000.0
2008-05-26 21:52:00,99.313,99.342,99.312,99.323,1600000.0
2008-05-26 21:53:00,99.33,99.33,99.33,99.33,800000.0
2008-05-26 21:54:00,99.325,99.336,99.297,99.299,4000000.0
2008-05-26 21:55:00,99.33,99.33,99.33,99.33,600000.0
2008-05-26 21:56:00,99.33,99.33,99.32,99.32,1000000.0
2008-05-26 21:57:00,99.313,99.315,99.299,99.315,21300000.0
2008-05-26 21:58:00,99.32,99.33,99.319,99.319,7800000.0
2008-05-26 21:59:00,99.299,99.304,99.277,99.283,11200000.0
2008-05-26 22:00:00,99.32,99.33,99.32,99.33,3800000.0
2008-05-26 22:01:00,99.283,99.319,99.281,99.305,14500000.0
2008-05-26 22:02:00,99.34,99.35,99.34,99.35,2600000.0
2008-05-26 22:03:00,99.35,99.35,99.34,99.345,2700000.0
2008-05-26 22:04:00,99.34,99.34,99.34,99.34,400000.0
2008-05-26 22:05:00,99.34,99.34,99.34,99.34,600000.0
2008-05-26 22:06:00,99.335,99.336,99.323,99.323,2900000.0
2008-05-26 22:07:00,99.34,99.34,99.335,99.335,400000.0
2008-05-26 22:08:00,99.326,99.328,99.308,99.324,3000000.0
2008-05-26 22:09:00,99.33,99.33,99.33,99.33,400000.0
2008-05-26 22:10:00,99.312,99.336,99.312,99.324,10800000.0
2008-05-26 22:11:00,99.303,99.318,99.3,99.318,1400000.0
2008-05-26 22:12:00,99.33,99.33,99.33,99.33,200000.0
2008-05-26 22:13:00,99.319,99.319,99.308,99.319,2800000.0
2008-05-26 22:14:00,99.326,99.338,99.32,99.334,7600000.0
2008-05-26 22:15:00,99.318,99.331,99.318,99.32,5500000.0
2008-05-26 22:16:00,99.309,99.319,99.309,99.312,2300000.0
2008-05-26 22:17:00,99.325,99.325,99.325,99.325,200000.0
2008-05-26 22:18:00,99.282,99.339,99.282,99.339,154800000.0
2008-05-26 22:19:00,99.33,99.33,99.33,99.33,200000.0
2008-05-26 22:20:00,99.335,99.335,99.27,99.29,16800000.0
2008-05-26 22:21:00,99.29,99.29,99.29,99.29,200000.0
2008-05-26 22:22:00,99.29,99.29,99.29,99.29,200000.0
2008-05-26 22:23:00,99.264,99.316,99.256,99.28,2500000.0
2008-05-26 22:24:00,99.29,99.29,99.29,99.29,400000.0
2008-05-26 22:25:00,99.261,99.277,99.25,99.277,1700000.0
2008-05-26 22:26:00,99.268,99.277,99.249,99.273,6900000.0
2008-05-26 22:27:00,99.3,99.3,99.3,99.3,600000.0
2008-05-26 22:28:00,99.3,99.305,99.3,99.305,1000000.0
2008-05-26 22:29:00,99.3,99.3,99.3,99.3,400000.0
2008-05-26 22:30:00,99.275,99.291,99.261,99.291,2800000.0
2008-05-26 22:31:00,99.288,99.303,99.288,99.294,1800000.0
2008-05-26 22:32:00,99.298,99.301,99.29,99.29,7900000.0
2008-05-26 22:33:00,99.3,99.3,99.3,99.3,200000.0
2008-05-26 22:34:00,99.295,99.295,99.295,99.295,7600000.0
2008-05-26 22:35:00,99.3,99.3,99.3,99.3,200000.0
2008-05-26 22:36:00,99.278,99.298,99.276,99.298,2400000.0
2008-05-26 22:37:00,99.3,99.3,99.3,99.3,1000000.0
2008-05-26 22:38:00,99.3,99.3,99.3,99.3,400000.0
2008-05-26 22:39:00,99.3,99.305,99.281,99.292,22400000.0
2008-05-26 22:40:00,99.28,99.307,99.28,99.294,34800000.0
2008-05-26 22:41:00,99.305,99.31,99.305,99.31,400000.0
2008-05-26 22:42:00,99.31,99.31,99.31,99.31,200000.0
2008-05-26 22:43:00,99.31,99.31,99.31,99.31,5000000.0
2008-05-26 22:44:00,99.32,99.33,99.31,99.31,5400000.0
2008-05-26 22:45:00,99.31,99.31,99.31,99.31,2200000.0
2008-05-26 22:46:00,99.32,99.33,99.31,99.31,4800000.0
2008-05-26 22:47:00,99.325,99.33,99.325,99.33,1000000.0
2008-05-26 22:48:00,99.335,99.345,99.33,99.33,8200000.0
2008-05-26 22:49:00,99.345,99.35,99.33,99.35,9700000.0
2008-05-26 22:50:00,99.355,99.36,99.355,99.36,4400000.0
2008-05-26 22:51:00,99.36,99.37,99.34,99.35,20200000.0
2008-05-26 22:52:00,99.355,99.365,99.355,99.365,800000.0
2008-05-26 22:53:00,99.349,99.349,99.325,99.337,20800000.0
2008-05-26 22:54:00,99.36,99.365,99.36,99.365,2200000.0
2008-05-26 22:55:00,99.37,99.37,99.37,99.37,2400000.0
2008-05-26 22:56:00,99.37,99.37,99.37,99.37,200000.0
2008-05-26 22:57:00,99.336,99.345,99.336,99.344,6600000.0
2008-05-26 22:58:00,99.37,99.37,99.37,99.37,1000000.0
2008-05-26 22:59:00,99.37,99.37,99.37,99.37,200000.0
2008-05-26 23:00:00,99.37,99.37,99.33,99.33,9800000.0
2008-05-26 23:01:00,99.3,99.364,99.3,99.329,35600000.0
2008-05-26 23:02:00,99.331,99.374,99.328,99.362,45500000.0
2008-05-26 23:03:00,99.311,99.313,99.299,99.304,97900000.0
2008-05-26 23:04:00,99.334,99.376,99.334,99.336,59800000.0
2008-05-26 23:05:00,99.335,99.35,99.33,99.34,2500000.0
2008-05-26 23:06:00,99.33,99.33,99.33,99.33,3600000.0
2008-05-26 23:07:00,99.33,99.33,99.33,99.33,400000.0
2008-05-26 23:08:00,99.312,99.339,99.312,99.326,34200000.0
2008-05-26 23:09:00,99.33,99.33,99.32,99.32,3000000.0
2008-05-26 23:10:00,99.31,99.31,99.31,99.31,200000.0
2008-05-26 23:11:00,99.3,99.3,99.26,99.27,18300000.0
2008-05-26 23:12:00,99.255,99.31,99.255,99.29,39600000.0
2008-05-26 23:13:00,99.29,99.29,99.29,99.29,200000.0
2008-05-26 23:14:00,99.3,99.31,99.3,99.31,800000.0
2008-05-26 23:15:00,99.31,99.33,99.31,99.31,4200000.0
2008-05-26 23:16:00,99.33,99.33,99.33,99.33,200000.0
2008-05-26 23:17:00,99.33,99.33,99.31,99.32,600000.0
2008-05-26 23:18:00,99.31,99.31,99.31,99.31,200000.0
2008-05-26 23:19:00,99.31,99.32,99.31,99.31,7200000.0
2008-05-26 23:20:00,99.31,99.32,99.31,99.32,3600000.0
2008-05-26 23:21:00,99.32,99.32,99.31,99.31,400000.0
2008-05-26 23:22:00,99.295,99.303,99.252,99.293,74300000.0
2008-05-26 23:23:00,99.292,99.293,99.267,99.289,13200000.0
2008-05-26 23:24:00,99.31,99.32,99.31,99.32,3400000.0
2008-05-26 23:25:00,99.32,99.32,99.31,99.31,600000.0
2008-05-26 23:26:00,99.33,99.33,99.32,99.32,600000.0
2008-05-26 23:27:00,99.33,99.33,99.31,99.31,7000000.0
2008-05-26 23:28:00,99.302,99.31,99.255,99.257,4200000.0
2008-05-26 23:29:00,99.3,99.31,99.29,99.31,3400000.0
2008-05-26 23:30:00,99.31,99.31,99.31,99.31,200000.0
2008-05-26 23:31:00,99.31,99.31,99.31,99.31,400000.0
2008-05-26 23:32:00,99.31,99.31,99.31,99.31,400000.0
2008-05-26 23:33:00,99.31,99.31,99.31,99.31,400000.0
2008-05-26 23:34:00,99.31,99.31,99.31,99.31,1000000.0
2008-05-26 23:35:00,99.31,99.31,99.31,99.31,600000.0
2008-05-26 23:36:00,99.31,99.31,99.31,99.31,400000.0
2008-05-26 23:37:00,99.3,99.3,99.3,99.3,600000.0
2008-05-26 23:38:00,99.3,99.3,99.3,99.3,400000.0
2008-05-26 23:39:00,99.3,99.3,99.3,99.3,400000.0
2008-05-26 23:40:00,99.31,99.31,99.3,99.305,21800000.0
2008-05-26 23:41:00,99.3,99.3,99.3,99.3,600000.0
2008-05-26 23:42:00,99.3,99.3,99.3,99.3,600000.0
2008-05-26 23:43:00,99.3,99.3,99.3,99.3,600000.0
2008-05-26 23:44:00,99.3,99.3,99.265,99.28,44100000.0
2008-05-26 23:45:00,99.275,99.275,99.235,99.25,27400000.0
2008-05-26 23:46:00,99.217,99.247,99.217,99.235,140000000.0
2008-05-26 23:47:00,99.237,99.256,99.203,99.245,135600000.0
2008-05-26 23:48:00,99.245,99.245,99.24,99.24,22400000.0
2008-05-26 23:49:00,99.196,99.24,99.195,99.223,369600000.0
2008-05-26 23:50:00,99.234,99.247,99.229,99.233,350800001.0
2008-05-26 23:51:00,99.232,99.25,99.209,99.233,324699999.0
2008-05-26 23:52:00,99.231,99.245,99.221,99.245,170299999.0
2008-05-26 23:53:00,99.24,99.24,99.24,99.24,600000.0
2008-05-26 23:54:00,99.24,99.24,99.23,99.23,3400000.0
2008-05-26 23:55:00,99.23,99.23,99.225,99.23,600000.0
2008-05-26 23:56:00,99.238,99.271,99.222,99.235,183700000.0
2008-05-26 23:57:00,99.23,99.24,99.23,99.235,11400000.0
2008-05-26 23:58:00,99.225,99.225,99.225,99.225,9900000.0
2008-05-26 23:59:00,99.23,99.245,99.23,99.245,19800000.0
2008-05-27 00:00:00,99.24,99.245,99.24,99.245,3200000.0
2008-05-27 00:01:00,99.24,99.26,99.24,99.25,81000000.0
2008-05-27 00:02:00,99.25,99.275,99.2,99.27,138700000.0
2008-05-27 00:03:00,99.28,99.28,99.28,99.28,2800000.0
2008-05-27 00:04:00,99.27,99.28,99.27,99.28,6600000.0
2008-05-27 00:05:00,99.28,99.28,99.25,99.25,40700000.0
2008-05-27 00:06:00,99.25,99.315,99.24,99.315,38300000.0
2008-05-27 00:07:00,99.315,99.32,99.315,99.32,5400000.0
2008-05-27 00:08:00,99.28,99.282,99.226,99.254,354100000.0
2008-05-27 00:09:00,99.325,99.34,99.32,99.32,7200000.0
2008-05-27 00:10:00,99.282,99.305,99.249,99.305,114900000.0
2008-05-27 00:11:00,99.32,99.32,99.32,99.32,2700000.0
2008-05-27 00:12:00,99.32,99.335,99.31,99.31,37100000.0
2008-05-27 00:13:00,99.31,99.31,99.31,99.31,7300000.0
2008-05-27 00:14:00,99.281,99.289,99.262,99.262,274500002.0
2008-05-27 00:15:00,99.31,99.31,99.3,99.3,4800000.0
2008-05-27 00:16:00,99.3,99.3,99.29,99.29,1200000.0
2008-05-27 00:17:00,99.29,99.29,99.29,99.29,1200000.0
2008-05-27 00:18:00,99.29,99.29,99.29,99.29,1400000.0
2008-05-27 00:19:00,99.29,99.3,99.29,99.3,8900000.0
2008-05-27 00:20:00,99.3,99.3,99.29,99.3,21800000.0
2008-05-27 00:21:00,99.3,99.3,99.3,99.3,1000000.0
2008-05-27 00:22:00,99.3,99.3,99.3,99.3,3000000.0
2008-05-27 00:23:00,99.3,99.345,99.3,99.325,224000000.0
2008-05-27 00:24:00,99.33,99.345,99.31,99.325,88500000.0
2008-05-27 00:25:00,99.325,99.33,99.32,99.33,281000000.0
2008-05-27 00:26:00,99.33,99.35,99.31,99.32,714600001.0
2008-05-27 00:27:00,99.32,99.32,99.32,99.32,52400000.0
2008-05-27 00:28:00,99.32,99.32,99.3,99.3,196000000.0
2008-05-27 00:29:00,99.3,99.3,99.29,99.3,74100000.0
2008-05-27 00:30:00,99.3,99.3,99.28,99.28,82400000.0
2008-05-27 00:31:00,99.28,99.28,99.28,99.28,600000.0
2008-05-27 00:32:00,99.28,99.28,99.28,99.28,400000.0
2008-05-27 00:33:00,99.28,99.28,99.25,99.27,259599999.0
2008-05-27 00:34:00,99.27,99.27,99.26,99.27,219600000.0
2008-05-27 00:35:00,99.27,99.29,99.27,99.27,136100000.0
2008-05-27 00:36:00,99.275,99.31,99.26,99.26,173200001.0
2008-05-27 00:37:00,99.26,99.26,99.26,99.26,7700000.0
2008-05-27 00:38:00,99.26,99.28,99.26,99.28,66800000.0
2008-05-27 00:39:00,99.27,99.29,99.27,99.28,84600000.0
2008-05-27 00:40:00,99.28,99.28,99.28,99.28,22200000.0
2008-05-27 00:41:00,99.28,99.3,99.28,99.28,96600000.0
2008-05-27 00:42:00,99.28,99.29,99.28,99.28,98800000.0
2008-05-27 00:43:00,99.28,99.28,99.265,99.27,64700000.0
2008-05-27 00:44:00,99.27,99.29,99.27,99.28,98600000.0
2008-05-27 00:45:00,99.28,99.28,99.26,99.27,37500000.0
2008-05-27 00:46:00,99.28,99.28,99.28,99.28,4200000.0
2008-05-27 00:47:00,99.28,99.28,99.236,99.264,355799999.0
2008-05-27 00:48:00,99.28,99.29,99.28,99.29,4200000.0
2008-05-27 00:49:00,99.3,99.3,99.3,99.3,200000.0
2008-05-27 00:50:00,99.3,99.31,99.3,99.31,3400000.0
2008-05-27 00:51:00,99.31,99.31,99.29,99.3,23000000.0
2008-05-27 00:52:00,99.3,99.3,99.29,99.3,51500000.0
2008-05-27 00:53:00,99.3,99.31,99.3,99.3,97600000.0
2008-05-27 00:54:00,99.3,99.3,99.28,99.28,176600000.0
2008-05-27 00:55:00,99.28,99.28,99.27,99.28,160700000.0
2008-05-27 00:56:00,99.28,99.28,99.26,99.26,211800000.0
2008-05-27 00:57:00,99.27,99.28,99.27,99.28,5600000.0
2008-05-27 00:58:00,99.28,99.28,99.28,99.28,4000000.0
2008-05-27 00:59:00,99.28,99.28,99.28,99.28,11900000.0
2008-05-27 01:00:00,99.28,99.29,99.28,99.29,23600000.0
2008-05-27 01:01:00,99.29,99.29,99.28,99.28,67900000.0
2008-05-27 01:02:00,99.29,99.3,99.29,99.3,96000000.0
2008-05-27 01:03:00,99.3,99.32,99.29,99.31,128500000.0
2008-05-27 01:04:00,99.32,99.33,99.32,99.32,58000000.0
2008-05-27 01:05:00,99.32,99.33,99.32,99.32,74300000.0
2008-05-27 01:06:00,99.32,99.33,99.31,99.32,190299998.0
2008-05-27 01:07:00,99.32,99.32,99.32,99.32,29000000.0
2008-05-27 01:08:00,99.33,99.33,99.33,99.33,17500000.0
2008-05-27 01:09:00,99.33,99.37,99.33,99.36,182900000.0
2008-05-27 01:10:00,99.36,99.36,99.34,99.35,234100000.0
2008-05-27 01:11:00,99.35,99.35,99.33,99.34,91300000.0
2008-05-27 01:12:00,99.34,99.34,99.33,99.33,47000000.0
2008-05-27 01:13:00,99.309,99.33,99.267,99.324,252299996.0
2008-05-27 01:14:00,99.33,99.33,99.33,99.33,1400000.0
2008-05-27 01:15:00,99.35,99.36,99.33,99.34,160900000.0
2008-05-27 01:16:00,99.34,99.34,99.32,99.34,183300000.0
2008-05-27 01:17:00,99.34,99.35,99.34,99.35,91800000.0
2008-05-27 01:18:00,99.35,99.35,99.35,99.35,21400000.0
2008-05-27 01:19:00,99.296,99.343,99.296,99.337,228600000.0
2008-05-27 01:20:00,99.35,99.35,99.34,99.34,72400000.0
2008-05-27 01:21:00,99.34,99.34,99.34,99.34,58800000.0
2008-05-27 01:22:00,99.35,99.36,99.35,99.36,19500000.0
2008-05-27 01:23:00,99.36,99.38,99.36,99.38,115700000.0
2008-05-27 01:24:00,99.38,99.4,99.35,99.35,231500000.0
2008-05-27 01:25:00,99.35,99.37,99.35,99.36,304400000.0
2008-05-27 01:26:00,99.36,99.36,99.35,99.35,170500000.0
2008-05-27 01:27:00,99.35,99.35,99.35,99.35,1200000.0
2008-05-27 01:28:00,99.35,99.35,99.35,99.35,11000000.0
2008-05-27 01:29:00,99.35,99.35,99.35,99.35,200000.0
2008-05-27 01:30:00,99.35,99.35,99.35,99.35,33000000.0
2008-05-27 01:31:00,99.36,99.37,99.36,99.36,293500000.0
2008-05-27 01:32:00,99.36,99.37,99.36,99.37,61400000.0
2008-05-27 01:33:00,99.37,99.375,99.365,99.365,41300000.0
2008-05-27 01:34:00,99.36,99.36,99.335,99.35,357300000.0
2008-05-27 01:35:00,99.35,99.37,99.35,99.37,319500000.0
2008-05-27 01:36:00,99.37,99.37,99.37,99.37,12200000.0
2008-05-27 01:37:00,99.37,99.37,99.32,99.37,136800000.0
2008-05-27 01:38:00,99.37,99.41,99.34,99.35,514499998.0
2008-05-27 01:39:00,99.35,99.37,99.35,99.37,124000000.0
2008-05-27 01:40:00,99.37,99.405,99.34,99.34,355500000.0
2008-05-27 01:41:00,99.34,99.35,99.335,99.34,153200000.0
2008-05-27 01:42:00,99.34,99.34,99.34,99.34,22000000.0
2008-05-27 01:43:00,99.34,99.34,99.33,99.34,50600000.0
2008-05-27 01:44:00,99.34,99.34,99.31,99.32,250500000.0
2008-05-27 01:45:00,99.32,99.34,99.3,99.34,235399998.0
2008-05-27 01:46:00,99.35,99.35,99.3,99.32,401200000.0
2008-05-27 01:47:00,99.32,99.34,99.31,99.34,122200000.0
2008-05-27 01:48:00,99.33,99.34,99.32,99.32,169900000.0
2008-05-27 01:49:00,99.32,99.33,99.32,99.33,48000000.0
2008-05-27 01:50:00,99.33,99.33,99.31,99.31,267800000.0
2008-05-27 01:51:00,99.31,99.32,99.31,99.32,52400000.0
2008-05-27 01:52:00,99.32,99.33,99.31,99.33,217500000.0
2008-05-27 01:53:00,99.33,99.33,99.31,99.31,174800000.0
2008-05-27 01:54:00,99.31,99.32,99.31,99.31,178200000.0
2008-05-27 01:55:00,99.31,99.35,99.31,99.34,191700000.0
2008-05-27 01:56:00,99.34,99.34,99.32,99.34,116300000.0
2008-05-27 01:57:00,99.34,99.35,99.34,99.35,97400000.0
2008-05-27 01:58:00,99.35,99.35,99.325,99.33,65600000.0
2008-05-27 01:59:00,99.33,99.33,99.325,99.33,10000000.0
2008-05-27 02:00:00,99.33,99.33,99.33,99.33,7800000.0
2008-05-27 02:01:00,99.325,99.34,99.32,99.34,58300000.0
2008-05-27 02:02:00,99.34,99.34,99.33,99.33,13600000.0
2008-05-27 02:03:00,99.33,99.34,99.33,99.33,46400000.0
2008-05-27 02:04:00,99.33,99.33,99.32,99.33,116900000.0
2008-05-27 02:05:00,99.33,99.33,99.315,99.32,85200000.0
2008-05-27 02:06:00,99.32,99.33,99.31,99.32,195100000.0
2008-05-27 02:07:00,99.32,99.33,99.31,99.31,128200000.0
2008-05-27 02:08:00,99.31,99.32,99.3,99.32,258200000.0
2008-05-27 02:09:00,99.32,99.32,99.31,99.32,38200000.0
2008-05-27 02:10:00,99.31,99.33,99.31,99.32,63200000.0
2008-05-27 02:11:00,99.32,99.32,99.29,99.31,160100000.0
2008-05-27 02:12:00,99.31,99.33,99.31,99.33,65400000.0
2008-05-27 02:13:00,99.33,99.34,99.33,99.33,68700000.0
2008-05-27 02:14:00,99.33,99.34,99.33,99.33,92400000.0
2008-05-27 02:15:00,99.33,99.34,99.33,99.34,39700000.0
2008-05-27 02:16:00,99.34,99.35,99.33,99.35,43200000.0
2008-05-27 02:17:00,99.35,99.35,99.33,99.33,323900000.0
2008-05-27 02:18:00,99.33,99.34,99.32,99.33,155400000.0
2008-05-27 02:19:00,99.325,99.34,99.32,99.33,213800000.0
2008-05-27 02:20:00,99.34,99.35,99.33,99.35,105200000.0
2008-05-27 02:21:00,99.34,99.34,99.33,99.34,113300000.0
2008-05-27 02:22:00,99.33,99.34,99.33,99.33,54000000.0
2008-05-27 02:23:00,99.33,99.33,99.31,99.32,114000000.0
2008-05-27 02:24:00,99.32,99.33,99.3,99.32,140300000.0
2008-05-27 02:25:00,99.32,99.33,99.31,99.32,192200000.0
2008-05-27 02:26:00,99.32,99.32,99.31,99.31,79800000.0
2008-05-27 02:27:00,99.31,99.31,99.3,99.31,93000000.0
2008-05-27 02:28:00,99.31,99.32,99.3,99.32,112200000.0
2008-05-27 02:29:00,99.33,99.33,99.32,99.32,209500000.0
2008-05-27 02:30:00,99.32,99.33,99.32,99.32,157300000.0
2008-05-27 02:31:00,99.32,99.33,99.32,99.32,133300000.0
2008-05-27 02:32:00,99.32,99.32,99.32,99.32,51100000.0
2008-05-27 02:33:00,99.32,99.34,99.32,99.34,39700000.0
2008-05-27 02:34:00,99.34,99.34,99.3,99.32,82400000.0
2008-05-27 02:35:00,99.32,99.33,99.31,99.32,75100000.0
2008-05-27 02:36:00,99.32,99.33,99.32,99.33,64600000.0
2008-05-27 02:37:00,99.33,99.33,99.32,99.32,263400000.0
2008-05-27 02:38:00,99.32,99.33,99.32,99.33,157700000.0
2008-05-27 02:39:00,99.33,99.34,99.32,99.325,210000000.0
2008-05-27 02:40:00,99.33,99.33,99.33,99.33,176900000.0
2008-05-27 02:41:00,99.33,99.35,99.32,99.33,241200000.0
2008-05-27 02:42:00,99.33,99.33,99.31,99.33,48600000.0
2008-05-27 02:43:00,99.33,99.33,99.32,99.33,59900000.0
2008-05-27 02:44:00,99.33,99.34,99.32,99.33,109900000.0
2008-05-27 02:45:00,99.33,99.33,99.31,99.31,89800000.0
2008-05-27 02:46:00,99.31,99.33,99.305,99.32,112700000.0
2008-05-27 02:47:00,99.32,99.32,99.31,99.32,109300000.0
2008-05-27 02:48:00,99.32,99.32,99.295,99.3,79800000.0
2008-05-27 02:49:00,99.3,99.32,99.3,99.32,104400000.0
2008-05-27 02:50:00,99.31,99.32,99.3,99.3,94800000.0
2008-05-27 02:51:00,99.3,99.31,99.28,99.28,192700000.0
2008-05-27 02:52:00,99.28,99.33,99.28,99.31,157300000.0
2008-05-27 02:53:00,99.31,99.33,99.31,99.32,227100000.0
2008-05-27 02:54:00,99.32,99.34,99.32,99.34,281500000.0
2008-05-27 02:55:00,99.35,99.36,99.33,99.35,378700000.0
2008-05-27 02:56:00,99.35,99.36,99.35,99.36,236300000.0
2008-05-27 02:57:00,99.37,99.39,99.36,99.37,177700000.0
2008-05-27 02:58:00,99.38,99.39,99.37,99.38,80200000.0
2008-05-27 02:59:00,99.38,99.4,99.37,99.39,280700000.0
2008-05-27 03:00:00,99.4,99.4,99.37,99.37,420100000.0
2008-05-27 03:01:00,99.375,99.39,99.34,99.35,426600000.0
2008-05-27 03:02:00,99.35,99.41,99.34,99.4,316100000.0
2008-05-27 03:03:00,99.4,99.41,99.37,99.39,262900000.0
2008-05-27 03:04:00,99.39,99.4,99.38,99.39,279400000.0
2008-05-27 03:05:00,99.39,99.4,99.37,99.37,376900000.0
2008-05-27 03:06:00,99.37,99.38,99.355,99.37,311900000.0
2008-05-27 03:07:00,99.37,99.38,99.35,99.36,372300000.0
2008-05-27 03:08:00,99.36,99.37,99.35,99.35,120900000.0
2008-05-27 03:09:00,99.35,99.36,99.31,99.31,437800000.0
2008-05-27 03:10:00,99.31,99.32,99.3,99.305,185700000.0
2008-05-27 03:11:00,99.31,99.32,99.31,99.31,104300000.0
2008-05-27 03:12:00,99.31,99.32,99.3,99.31,251100000.0
2008-05-27 03:13:00,99.3,99.32,99.28,99.31,398000000.0
2008-05-27 03:14:00,99.31,99.32,99.28,99.3,390500000.0
2008-05-27 03:15:00,99.3,99.35,99.3,99.35,267600000.0
2008-05-27 03:16:00,99.35,99.37,99.34,99.35,255600000.0
2008-05-27 03:17:00,99.35,99.36,99.33,99.33,259500000.0
2008-05-27 03:18:00,99.33,99.35,99.31,99.31,277300000.0
2008-05-27 03:19:00,99.31,99.35,99.31,99.335,205200000.0
2008-05-27 03:20:00,99.34,99.35,99.33,99.35,174700000.0
2008-05-27 03:21:00,99.35,99.37,99.35,99.35,134300000.0
2008-05-27 03:22:00,99.35,99.355,99.34,99.35,103700000.0
2008-05-27 03:23:00,99.355,99.36,99.35,99.35,51600000.0
2008-05-27 03:24:00,99.35,99.37,99.35,99.37,95600000.0
2008-05-27 03:25:00,99.37,99.37,99.35,99.37,170300000.0
2008-05-27 03:26:00,99.37,99.37,99.35,99.36,255200000.0
2008-05-27 03:27:00,99.37,99.39,99.36,99.38,182000000.0
2008-05-27 03:28:00,99.38,99.41,99.38,99.39,132900000.0
2008-05-27 03:29:00,99.39,99.4,99.38,99.4,118300000.0
2008-05-27 03:30:00,99.4,99.4,99.39,99.4,143400000.0
2008-05-27 03:31:00,99.4,99.4,99.39,99.4,89900000.0
2008-05-27 03:32:00,99.395,99.4,99.38,99.4,68400000.0
2008-05-27 03:33:00,99.4,99.4,99.385,99.39,78300000.0
2008-05-27 03:34:00,99.385,99.39,99.375,99.38,127800000.0
2008-05-27 03:35:00,99.38,99.39,99.38,99.39,223800000.0
2008-05-27 03:36:00,99.385,99.385,99.37,99.38,223000000.0
2008-05-27 03:37:00,99.38,99.38,99.37,99.38,44300000.0
2008-05-27 03:38:00,99.37,99.38,99.37,99.38,2900000.0
2008-05-27 03:39:00,99.37,99.37,99.37,99.37,32900000.0
2008-05-27 03:40:00,99.37,99.37,99.37,99.37,20000000.0
2008-05-27 03:41:00,99.37,99.39,99.36,99.36,145200000.0
2008-05-27 03:42:00,99.36,99.37,99.36,99.36,104200000.0
2008-05-27 03:43:00,99.36,99.37,99.35,99.35,152900000.0
2008-05-27 03:44:00,99.35,99.35,99.34,99.34,135900000.0
2008-05-27 03:45:00,99.34,99.35,99.34,99.345,201300000.0
2008-05-27 03:46:00,99.35,99.38,99.34,99.38,194600000.0
2008-05-27 03:47:00,99.38,99.4,99.37,99.37,341900000.0
2008-05-27 03:48:00,99.37,99.38,99.37,99.375,96800000.0
2008-05-27 03:49:00,99.375,99.38,99.37,99.38,71200000.0
2008-05-27 03:50:00,99.38,99.4,99.37,99.38,195100000.0
2008-05-27 03:51:00,99.38,99.38,99.345,99.36,299800000.0
2008-05-27 03:52:00,99.36,99.37,99.33,99.34,288600000.0
2008-05-27 03:53:00,99.335,99.37,99.32,99.37,203000000.0
2008-05-27 03:54:00,99.37,99.39,99.34,99.34,195000000.0
2008-05-27 03:55:00,99.34,99.39,99.33,99.37,236800000.0
2008-05-27 03:56:00,99.38,99.38,99.34,99.35,108300000.0
2008-05-27 03:57:00,99.35,99.35,99.33,99.34,70800000.0
2008-05-27 03:58:00,99.34,99.34,99.33,99.33,90400000.0
2008-05-27 03:59:00,99.33,99.34,99.33,99.34,215200000.0
2008-05-27 04:00:00,99.34,99.34,99.33,99.33,47200000.0
2008-05-27 04:01:00,99.33,99.345,99.33,99.335,144700000.0
2008-05-27 04:02:00,99.34,99.34,99.33,99.33,61600000.0
2008-05-27 04:03:00,99.33,99.33,99.32,99.33,154200000.0
2008-05-27 04:04:00,99.32,99.33,99.32,99.33,77500000.0
2008-05-27 04:05:00,99.33,99.36,99.33,99.35,423000000.0
2008-05-27 04:06:00,99.36,99.36,99.35,99.36,15100000.0
2008-05-27 04:07:00,99.36,99.37,99.355,99.355,112500000.0
2008-05-27 04:08:00,99.36,99.38,99.35,99.37,290300000.0
2008-05-27 04:09:00,99.37,99.39,99.36,99.38,269300000.0
2008-05-27 04:10:00,99.38,99.39,99.36,99.36,274300000.0
2008-05-27 04:11:00,99.36,99.37,99.34,99.37,136500000.0
2008-05-27 04:12:00,99.37,99.37,99.35,99.36,169600000.0
2008-05-27 04:13:00,99.36,99.37,99.34,99.34,111100000.0
2008-05-27 04:14:00,99.34,99.35,99.33,99.34,127100000.0
2008-05-27 04:15:00,99.34,99.36,99.33,99.34,215500000.0
2008-05-27 04:16:00,99.34,99.35,99.32,99.34,298400000.0
2008-05-27 04:17:00,99.34,99.35,99.33,99.34,237200000.0
2008-05-27 04:18:00,99.34,99.36,99.33,99.35,186500000.0
2008-05-27 04:19:00,99.35,99.37,99.35,99.37,111000000.0
2008-05-27 04:20:00,99.37,99.38,99.355,99.37,112400000.0
2008-05-27 04:21:00,99.37,99.38,99.37,99.37,156100000.0
2008-05-27 04:22:00,99.38,99.4,99.38,99.4,168600000.0
2008-05-27 04:23:00,99.4,99.4,99.38,99.38,88300000.0
2008-05-27 04:24:00,99.38,99.39,99.38,99.39,51700000.0
2008-05-27 04:25:00,99.38,99.41,99.38,99.4,142900000.0
2008-05-27 04:26:00,99.41,99.41,99.4,99.4,83500000.0
2008-05-27 04:27:00,99.4,99.42,99.4,99.41,197600000.0
2008-05-27 04:28:00,99.41,99.42,99.4,99.41,112700000.0
2008-05-27 04:29:00,99.41,99.42,99.405,99.405,74200000.0
2008-05-27 04:30:00,99.41,99.41,99.395,99.395,14000000.0
2008-05-27 04:31:00,99.395,99.395,99.39,99.395,4200000.0
2008-05-27 04:32:00,99.4,99.4,99.38,99.39,81600000.0
2008-05-27 04:33:00,99.39,99.4,99.38,99.4,31100000.0
2008-05-27 04:34:00,99.395,99.395,99.375,99.375,15500000.0
2008-05-27 04:35:00,99.38,99.39,99.375,99.39,41800000.0
2008-05-27 04:36:00,99.38,99.39,99.375,99.385,4600000.0
2008-05-27 04:37:00,99.39,99.395,99.36,99.36,83100000.0
2008-05-27 04:38:00,99.365,99.38,99.365,99.38,8600000.0
2008-05-27 04:39:00,99.38,99.385,99.37,99.38,38000000.0
2008-05-27 04:40:00,99.38,99.38,99.365,99.37,15500000.0
2008-05-27 04:41:00,99.375,99.38,99.37,99.375,3800000.0
2008-05-27 04:42:00,99.337,99.35,99.328,99.35,10700000.0
2008-05-27 04:43:00,99.38,99.38,99.37,99.37,2800000.0
2008-05-27 04:44:00,99.37,99.375,99.37,99.37,4200000.0
2008-05-27 04:45:00,99.37,99.38,99.37,99.37,33200000.0
2008-05-27 04:46:00,99.37,99.375,99.37,99.37,14100000.0
2008-05-27 04:47:00,99.37,99.37,99.365,99.37,3000000.0
2008-05-27 04:48:00,99.365,99.365,99.365,99.365,200000.0
2008-05-27 04:49:00,99.37,99.37,99.365,99.37,6000000.0
2008-05-27 04:50:00,99.37,99.37,99.365,99.37,12200000.0
2008-05-27 04:51:00,99.375,99.38,99.36,99.365,34800000.0
2008-05-27 04:52:00,99.365,99.365,99.345,99.345,27500000.0
2008-05-27 04:53:00,99.35,99.35,99.335,99.34,15200000.0
2008-05-27 04:54:00,99.34,99.35,99.325,99.33,46300000.0
2008-05-27 04:55:00,99.33,99.33,99.3,99.3,74900000.0
2008-05-27 04:56:00,99.3,99.325,99.295,99.31,68600000.0
2008-05-27 04:57:00,99.305,99.33,99.305,99.325,39800000.0
2008-05-27 04:58:00,99.32,99.34,99.31,99.34,60400000.0
2008-05-27 04:59:00,99.34,99.35,99.32,99.34,198100000.0
2008-05-27 05:00:00,99.34,99.355,99.33,99.355,136400000.0
2008-05-27 05:01:00,99.355,99.365,99.34,99.355,28300000.0
2008-05-27 05:02:00,99.36,99.375,99.355,99.36,6600000.0
2008-05-27 05:03:00,99.36,99.36,99.345,99.355,3400000.0
2008-05-27 05:04:00,99.355,99.355,99.355,99.355,600000.0
2008-05-27 05:05:00,99.355,99.365,99.355,99.365,1600000.0
2008-05-27 05:06:00,99.365,99.365,99.36,99.365,20100000.0
2008-05-27 05:07:00,99.37,99.375,99.345,99.37,45000000.0
2008-05-27 05:08:00,99.365,99.365,99.34,99.34,39300000.0
2008-05-27 05:09:00,99.34,99.35,99.33,99.34,94700000.0
2008-05-27 05:10:00,99.34,99.34,99.33,99.34,45200000.0
2008-05-27 05:11:00,99.335,99.34,99.325,99.335,34400000.0
2008-05-27 05:12:00,99.33,99.34,99.31,99.31,53600000.0
2008-05-27 05:13:00,99.31,99.335,99.31,99.32,23500000.0
2008-05-27 05:14:00,99.32,99.325,99.3,99.305,40600000.0
2008-05-27 05:15:00,99.3,99.32,99.3,99.32,54400000.0
2008-05-27 05:16:00,99.325,99.345,99.32,99.345,19400000.0
2008-05-27 05:17:00,99.325,99.325,99.3,99.314,14600000.0
2008-05-27 05:18:00,99.34,99.345,99.34,99.34,33400000.0
2008-05-27 05:19:00,99.34,99.35,99.34,99.35,33800000.0
2008-05-27 05:20:00,99.345,99.37,99.345,99.36,2400000.0
2008-05-27 05:21:00,99.355,99.355,99.345,99.35,12800000.0
2008-05-27 05:22:00,99.345,99.345,99.33,99.335,4800000.0
2008-05-27 05:23:00,99.34,99.345,99.33,99.345,2600000.0
2008-05-27 05:24:00,99.335,99.36,99.335,99.36,6300000.0
2008-05-27 05:25:00,99.38,99.385,99.365,99.385,8100000.0
2008-05-27 05:26:00,99.39,99.39,99.355,99.355,12900000.0
2008-05-27 05:27:00,99.35,99.355,99.35,99.355,600000.0
2008-05-27 05:28:00,99.36,99.36,99.36,99.36,600000.0
2008-05-27 05:29:00,99.36,99.36,99.35,99.355,2000000.0
2008-05-27 05:30:00,99.355,99.36,99.35,99.355,6500000.0
2008-05-27 05:31:00,99.36,99.365,99.36,99.365,1200000.0
2008-05-27 05:32:00,99.36,99.36,99.355,99.355,1400000.0
2008-05-27 05:33:00,99.355,99.36,99.355,99.36,4200000.0
2008-05-27 05:34:00,99.36,99.37,99.36,99.37,1000000.0
2008-05-27 05:35:00,99.346,99.362,99.329,99.343,4400000.0
2008-05-27 05:36:00,99.375,99.38,99.365,99.365,1200000.0
2008-05-27 05:37:00,99.37,99.37,99.36,99.36,1400000.0
2008-05-27 05:38:00,99.36,99.36,99.35,99.36,4600000.0
2008-05-27 05:39:00,99.355,99.365,99.355,99.36,1000000.0
2008-05-27 05:40:00,99.3,99.335,99.295,99.335,1700000.0
2008-05-27 05:41:00,99.321,99.321,99.301,99.319,3400000.0
2008-05-27 05:42:00,99.318,99.34,99.318,99.325,5900000.0
2008-05-27 05:43:00,99.335,99.339,99.328,99.328,4000000.0
2008-05-27 05:44:00,99.35,99.35,99.345,99.345,9400000.0
2008-05-27 05:45:00,99.35,99.365,99.345,99.355,4700000.0
2008-05-27 05:46:00,99.36,99.36,99.355,99.355,3800000.0
2008-05-27 05:47:00,99.355,99.355,99.355,99.355,1000000.0
2008-05-27 05:48:00,99.355,99.355,99.345,99.35,5000000.0
2008-05-27 05:49:00,99.345,99.35,99.33,99.34,7600000.0
2008-05-27 05:50:00,99.34,99.34,99.325,99.335,32400000.0
2008-05-27 05:51:00,99.33,99.335,99.325,99.33,5800000.0
2008-05-27 05:52:00,99.325,99.33,99.315,99.325,7800000.0
2008-05-27 05:53:00,99.32,99.325,99.32,99.325,600000.0
2008-05-27 05:54:00,99.32,99.33,99.305,99.32,5000000.0
2008-05-27 05:55:00,99.32,99.32,99.31,99.31,10600000.0
2008-05-27 05:56:00,99.272,99.288,99.259,99.285,3800000.0
2008-05-27 05:57:00,99.31,99.31,99.3,99.305,2700000.0
2008-05-27 05:58:00,99.31,99.31,99.3,99.31,8200000.0
2008-05-27 05:59:00,99.31,99.315,99.31,99.31,6000000.0
2008-05-27 06:00:00,99.305,99.32,99.305,99.32,5400000.0
2008-05-27 06:01:00,99.325,99.325,99.32,99.325,5500000.0
2008-05-27 06:02:00,99.335,99.345,99.33,99.33,31200000.0
2008-05-27 06:03:00,99.325,99.34,99.32,99.325,14500000.0
2008-05-27 06:04:00,99.325,99.33,99.325,99.33,3200000.0
2008-05-27 06:05:00,99.325,99.325,99.325,99.325,200000.0
2008-05-27 06:06:00,99.32,99.325,99.32,99.325,800000.0
2008-05-27 06:07:00,99.32,99.32,99.31,99.31,6100000.0
2008-05-27 06:08:00,99.305,99.315,99.3,99.315,5400000.0
2008-05-27 06:09:00,99.31,99.315,99.305,99.315,3000000.0
2008-05-27 06:10:00,99.32,99.325,99.315,99.325,2800000.0
2008-05-27 06:11:00,99.33,99.335,99.32,99.335,13000000.0
2008-05-27 06:12:00,99.34,99.34,99.33,99.34,8100000.0
2008-05-27 06:13:00,99.35,99.35,99.34,99.34,5100000.0
2008-05-27 06:14:00,99.34,99.345,99.34,99.34,1000000.0
2008-05-27 06:15:00,99.345,99.345,99.34,99.34,5600000.0
2008-05-27 06:16:00,99.34,99.355,99.34,99.35,6000000.0
2008-05-27 06:17:00,99.35,99.39,99.35,99.37,7100000.0
2008-05-27 06:18:00,99.37,99.375,99.37,99.37,2000000.0
2008-05-27 06:19:00,99.37,99.37,99.355,99.355,1200000.0
2008-05-27 06:20:00,99.365,99.365,99.36,99.36,2000000.0
2008-05-27 06:21:00,99.36,99.36,99.34,99.34,7900000.0
2008-05-27 06:22:00,99.34,99.36,99.34,99.35,6800000.0
2008-05-27 06:23:00,99.345,99.35,99.345,99.35,800000.0
2008-05-27 06:24:00,99.355,99.365,99.35,99.365,7600000.0
2008-05-27 06:25:00,99.36,99.37,99.36,99.37,2000000.0
2008-05-27 06:26:00,99.385,99.385,99.37,99.37,8800000.0
2008-05-27 06:27:00,99.375,99.385,99.375,99.38,7600000.0
2008-05-27 06:28:00,99.38,99.385,99.375,99.375,11600000.0
2008-05-27 06:29:00,99.38,99.385,99.38,99.385,3600000.0
2008-05-27 06:30:00,99.38,99.38,99.375,99.38,3900000.0
2008-05-27 06:31:00,99.39,99.39,99.38,99.38,2900000.0
2008-05-27 06:32:00,99.385,99.385,99.38,99.385,10900000.0
2008-05-27 06:33:00,99.4,99.4,99.385,99.395,17600000.0
2008-05-27 06:34:00,99.4,99.4,99.4,99.4,200000.0
2008-05-27 06:35:00,99.4,99.4,99.39,99.39,600000.0
2008-05-27 06:36:00,99.395,99.395,99.39,99.39,600000.0
2008-05-27 06:37:00,99.385,99.405,99.385,99.405,15800000.0
2008-05-27 06:38:00,99.405,99.415,99.39,99.4,33700000.0
2008-05-27 06:39:00,99.41,99.44,99.41,99.44,5200000.0
2008-05-27 06:40:00,99.445,99.45,99.41,99.425,6200000.0
2008-05-27 06:41:00,99.43,99.435,99.41,99.425,8500000.0
2008-05-27 06:42:00,99.43,99.44,99.405,99.405,19300000.0
2008-05-27 06:43:00,99.41,99.41,99.37,99.37,18200000.0
2008-05-27 06:44:00,99.375,99.385,99.37,99.385,4500000.0
2008-05-27 06:45:00,99.38,99.4,99.38,99.395,7300000.0
2008-05-27 06:46:00,99.395,99.395,99.385,99.385,11700000.0
2008-05-27 06:47:00,99.39,99.395,99.375,99.38,13600000.0
2008-05-27 06:48:00,99.375,99.39,99.375,99.39,8800000.0
2008-05-27 06:49:00,99.385,99.42,99.375,99.415,28800000.0
2008-05-27 06:50:00,99.41,99.445,99.405,99.44,25400000.0
2008-05-27 06:51:00,99.435,99.455,99.425,99.44,31800000.0
2008-05-27 06:52:00,99.445,99.445,99.425,99.435,7700000.0
2008-05-27 06:53:00,99.43,99.435,99.42,99.42,14500000.0
2008-05-27 06:54:00,99.42,99.445,99.42,99.435,7500000.0
2008-05-27 06:55:00,99.44,99.455,99.44,99.455,2000000.0
2008-05-27 06:56:00,99.455,99.46,99.455,99.46,1200000.0
2008-05-27 06:57:00,99.465,99.485,99.46,99.46,17000000.0
2008-05-27 06:58:00,99.465,99.485,99.455,99.485,12200000.0
2008-05-27 06:59:00,99.48,99.495,99.48,99.49,8900000.0
2008-05-27 07:00:00,99.49,99.495,99.485,99.49,4800000.0
2008-05-27 07:01:00,99.49,99.495,99.465,99.485,12000000.0
2008-05-27 07:02:00,99.48,99.52,99.475,99.485,26500000.0
2008-05-27 07:03:00,99.49,99.495,99.465,99.485,18000000.0
2008-05-27 07:04:00,99.49,99.495,99.48,99.48,4600000.0
2008-05-27 07:05:00,99.475,99.525,99.47,99.515,8600000.0
2008-05-27 07:06:00,99.51,99.52,99.49,99.5,27900000.0
2008-05-27 07:07:00,99.505,99.51,99.475,99.475,24300000.0
2008-05-27 07:08:00,99.47,99.475,99.46,99.465,33800000.0
2008-05-27 07:09:00,99.465,99.485,99.465,99.485,7900000.0
2008-05-27 07:10:00,99.48,99.5,99.48,99.485,3600000.0
2008-05-27 07:11:00,99.48,99.49,99.48,99.485,1400000.0
2008-05-27 07:12:00,99.48,99.49,99.48,99.485,34800000.0
2008-05-27 07:13:00,99.485,99.515,99.485,99.5,68100000.0
2008-05-27 07:14:00,99.495,99.5,99.48,99.48,12900000.0
2008-05-27 07:15:00,99.48,99.5,99.48,99.48,6800000.0
2008-05-27 07:16:00,99.485,99.49,99.44,99.45,22300000.0
2008-05-27 07:17:00,99.445,99.455,99.43,99.445,35000000.0
2008-05-27 07:18:00,99.44,99.465,99.415,99.445,16200000.0
2008-05-27 07:19:00,99.445,99.45,99.44,99.44,22700000.0
2008-05-27 07:20:00,99.44,99.47,99.44,99.465,8900000.0
2008-05-27 07:21:00,99.46,99.48,99.455,99.465,2800000.0
2008-05-27 07:22:00,99.47,99.48,99.465,99.475,9000000.0
2008-05-27 07:23:00,99.485,99.505,99.48,99.485,12600000.0
2008-05-27 07:24:00,99.48,99.505,99.475,99.505,17500000.0
2008-05-27 07:25:00,99.495,99.53,99.495,99.51,21700000.0
2008-05-27 07:26:00,99.51,99.52,99.51,99.515,6000000.0
2008-05-27 07:27:00,99.51,99.52,99.505,99.52,14800000.0
2008-05-27 07:28:00,99.51,99.51,99.49,99.49,31200000.0
2008-05-27 07:29:00,99.495,99.505,99.495,99.505,11200000.0
2008-05-27 07:30:00,99.5,99.51,99.5,99.51,21100000.0
2008-05-27 07:31:00,99.505,99.51,99.495,99.5,9000000.0
2008-05-27 07:32:00,99.505,99.55,99.5,99.545,61300000.0
2008-05-27 07:33:00,99.545,99.55,99.54,99.54,30600000.0
2008-05-27 07:34:00,99.54,99.55,99.525,99.54,36600000.0
2008-05-27 07:35:00,99.55,99.55,99.53,99.53,21000000.0
2008-05-27 07:36:00,99.53,99.53,99.51,99.52,47100000.0
2008-05-27 07:37:00,99.52,99.545,99.52,99.545,87900000.0
2008-05-27 07:38:00,99.545,99.555,99.535,99.535,54200000.0
2008-05-27 07:39:00,99.535,99.56,99.535,99.555,11000000.0
2008-05-27 07:40:00,99.555,99.57,99.555,99.555,46600000.0
2008-05-27 07:41:00,99.555,99.61,99.555,99.605,32000000.0
2008-05-27 07:42:00,99.6,99.66,99.6,99.655,118000000.0
2008-05-27 07:43:00,99.655,99.715,99.655,99.695,77800000.0
2008-05-27 07:44:00,99.69,99.7,99.665,99.68,54100000.0
2008-05-27 07:45:00,99.68,99.7,99.625,99.635,86300000.0
2008-05-27 07:46:00,99.64,99.64,99.6,99.61,43200000.0
2008-05-27 07:47:00,99.62,99.655,99.62,99.64,91300000.0
2008-05-27 07:48:00,99.645,99.67,99.64,99.645,71200000.0
2008-05-27 07:49:00,99.65,99.69,99.64,99.685,107800000.0
2008-05-27 07:50:00,99.68,99.68,99.64,99.67,75400000.0
2008-05-27 07:51:00,99.67,99.695,99.665,99.665,78200000.0
2008-05-27 07:52:00,99.67,99.675,99.665,99.665,28200000.0
2008-05-27 07:53:00,99.665,99.7,99.665,99.685,70900000.0
2008-05-27 07:54:00,99.675,99.685,99.67,99.68,24600000.0
2008-05-27 07:55:00,99.69,99.695,99.68,99.69,35200000.0
2008-05-27 07:56:00,99.685,99.685,99.67,99.68,10200000.0
2008-05-27 07:57:00,99.68,99.68,99.65,99.67,41900000.0
2008-05-27 07:58:00,99.67,99.725,99.67,99.685,115800000.0
2008-05-27 07:59:00,99.69,99.76,99.685,99.74,221100000.0
2008-05-27 08:00:00,99.74,99.75,99.68,99.685,57200000.0
2008-05-27 08:01:00,99.68,99.71,99.67,99.71,34600000.0
2008-05-27 08:02:00,99.71,99.71,99.695,99.7,30500000.0
2008-05-27 08:03:00,99.7,99.7,99.675,99.69,67900000.0
2008-05-27 08:04:00,99.69,99.715,99.685,99.705,47200000.0
2008-05-27 08:05:00,99.705,99.74,99.705,99.74,43700000.0
2008-05-27 08:06:00,99.735,99.74,99.73,99.73,32900000.0
2008-05-27 08:07:00,99.73,99.76,99.695,99.745,78500000.0
2008-05-27 08:08:00,99.745,99.755,99.715,99.715,44900000.0
2008-05-27 08:09:00,99.715,99.75,99.715,99.74,56100000.0
2008-05-27 08:10:00,99.74,99.755,99.73,99.755,35700000.0
2008-05-27 08:11:00,99.76,99.775,99.76,99.77,55200000.0
2008-05-27 08:12:00,99.77,99.77,99.75,99.765,57000000.0
2008-05-27 08:13:00,99.76,99.835,99.76,99.79,127600000.0
2008-05-27 08:14:00,99.795,99.815,99.785,99.81,30100000.0
2008-05-27 08:15:00,99.81,99.81,99.77,99.775,30500000.0
2008-05-27 08:16:00,99.775,99.8,99.765,99.785,52200000.0
2008-05-27 08:17:00,99.79,99.815,99.79,99.79,49700000.0
2008-05-27 08:18:00,99.79,99.805,99.78,99.8,52300000.0
2008-05-27 08:19:00,99.81,99.82,99.765,99.785,50400000.0
2008-05-27 08:20:00,99.78,99.795,99.765,99.77,30400000.0
2008-05-27 08:21:00,99.775,99.79,99.755,99.765,72700000.0
2008-05-27 08:22:00,99.765,99.775,99.745,99.76,91000000.0
2008-05-27 08:23:00,99.76,99.78,99.755,99.765,53600000.0
2008-05-27 08:24:00,99.765,99.77,99.675,99.72,201400000.0
2008-05-27 08:25:00,99.715,99.79,99.705,99.785,33800000.0
2008-05-27 08:26:00,99.785,99.785,99.675,99.76,99200000.0
2008-05-27 08:27:00,99.76,99.8,99.745,99.76,62800000.0
2008-05-27 08:28:00,99.76,99.77,99.73,99.73,68300000.0
2008-05-27 08:29:00,99.745,99.8,99.735,99.795,46400000.0
2008-05-27 08:30:00,99.795,99.84,99.775,99.84,34200000.0
2008-05-27 08:31:00,99.84,99.85,99.79,99.8,26100000.0
2008-05-27 08:32:00,99.8,99.8,99.765,99.8,32800000.0
2008-05-27 08:33:00,99.8,99.825,99.79,99.825,31300000.0
2008-05-27 08:34:00,99.825,99.84,99.81,99.82,29000000.0
2008-05-27 08:35:00,99.82,99.82,99.77,99.78,24300000.0
2008-05-27 08:36:00,99.78,99.81,99.77,99.8,25500000.0
2008-05-27 08:37:00,99.805,99.82,99.79,99.805,24900000.0
2008-05-27 08:38:00,99.805,99.83,99.775,99.79,51400000.0
2008-05-27 08:39:00,99.79,99.84,99.78,99.84,36600000.0
2008-05-27 08:40:00,99.845,99.85,99.8,99.81,73500000.0
2008-05-27 08:41:00,99.81,99.82,99.785,99.79,41260000.0
2008-05-27 08:42:00,99.785,99.83,99.775,99.78,36162000.0
2008-05-27 08:43:00,99.78,99.795,99.77,99.78,27500000.0
2008-05-27 08:44:00,99.785,99.79,99.77,99.77,18700000.0
2008-05-27 08:45:00,99.77,99.79,99.75,99.765,45300000.0
2008-05-27 08:46:00,99.77,99.8,99.76,99.8,19400000.0
2008-05-27 08:47:00,99.79,99.795,99.77,99.77,20700000.0
2008-05-27 08:48:00,99.77,99.78,99.71,99.72,37700000.0
2008-05-27 08:49:00,99.73,99.73,99.7,99.7,22300000.0
2008-05-27 08:50:00,99.71,99.71,99.64,99.645,55500000.0
2008-05-27 08:51:00,99.64,99.66,99.625,99.65,33700000.0
2008-05-27 08:52:00,99.64,99.665,99.635,99.66,28000000.0
2008-05-27 08:53:00,99.66,99.68,99.655,99.67,27500000.0
2008-05-27 08:54:00,99.67,99.67,99.625,99.66,37100000.0
2008-05-27 08:55:00,99.65,99.67,99.63,99.64,25800000.0
2008-05-27 08:56:00,99.635,99.655,99.615,99.625,19600000.0
2008-05-27 08:57:00,99.625,99.67,99.625,99.65,19000000.0
2008-05-27 08:58:00,99.645,99.66,99.635,99.64,13300000.0
2008-05-27 08:59:00,99.64,99.695,99.64,99.66,28800000.0
2008-05-27 09:00:00,99.66,99.665,99.64,99.65,16700000.0
2008-05-27 09:01:00,99.655,99.66,99.625,99.64,15300000.0
2008-05-27 09:02:00,99.635,99.65,99.615,99.625,17300000.0
2008-05-27 09:03:00,99.63,99.64,99.62,99.625,12500000.0
2008-05-27 09:04:00,99.63,99.66,99.625,99.65,21000000.0
2008-05-27 09:05:00,99.65,99.66,99.605,99.65,23600000.0
2008-05-27 09:06:00,99.635,99.67,99.62,99.63,41000000.0
2008-05-27 09:07:00,99.63,99.65,99.62,99.62,26700000.0
2008-05-27 09:08:00,99.63,99.64,99.625,99.63,21500000.0
2008-05-27 09:09:00,99.63,99.63,99.59,99.61,21800000.0
2008-05-27 09:10:00,99.61,99.62,99.59,99.62,10100000.0
2008-05-27 09:11:00,99.62,99.64,99.61,99.62,20600000.0
2008-05-27 09:12:00,99.62,99.63,99.605,99.63,24900000.0
2008-05-27 09:13:00,99.63,99.66,99.62,99.65,36600000.0
2008-05-27 09:14:00,99.64,99.64,99.64,99.64,8900000.0
2008-05-27 09:15:00,99.64,99.64,99.59,99.595,29000000.0
2008-05-27 09:16:00,99.595,99.64,99.59,99.635,24100000.0
2008-05-27 09:17:00,99.635,99.64,99.6,99.62,32400000.0
2008-05-27 09:18:00,99.62,99.62,99.6,99.6,12400000.0
2008-05-27 09:19:00,99.6,99.6,99.58,99.585,18400000.0
2008-05-27 09:20:00,99.59,99.61,99.585,99.59,32400000.0
2008-05-27 09:21:00,99.595,99.61,99.59,99.605,22300000.0
2008-05-27 09:22:00,99.605,99.645,99.605,99.63,13300000.0
2008-05-27 09:23:00,99.63,99.66,99.62,99.655,32300000.0
2008-05-27 09:24:00,99.655,99.675,99.615,99.62,65900000.0
2008-05-27 09:25:00,99.62,99.635,99.605,99.63,31400000.0
2008-05-27 09:26:00,99.63,99.64,99.62,99.63,9800000.0
2008-05-27 09:27:00,99.63,99.67,99.63,99.67,29500000.0
2008-05-27 09:28:00,99.67,99.7,99.65,99.66,51900000.0
2008-05-27 09:29:00,99.66,99.67,99.65,99.66,34000000.0
2008-05-27 09:30:00,99.66,99.66,99.61,99.61,33000000.0
2008-05-27 09:31:00,99.61,99.66,99.61,99.66,11700000.0
2008-05-27 09:32:00,99.66,99.66,99.64,99.65,22700000.0
2008-05-27 09:33:00,99.65,99.65,99.635,99.65,10600000.0
2008-05-27 09:34:00,99.66,99.66,99.64,99.655,21400000.0
2008-05-27 09:35:00,99.65,99.66,99.63,99.63,19400000.0
2008-05-27 09:36:00,99.64,99.66,99.625,99.645,14900000.0
2008-05-27 09:37:00,99.64,99.66,99.64,99.64,21900000.0
2008-05-27 09:38:00,99.64,99.64,99.615,99.62,20900000.0
2008-05-27 09:39:00,99.63,99.64,99.62,99.62,14400000.0
2008-05-27 09:40:00,99.62,99.63,99.61,99.62,30000000.0
2008-05-27 09:41:00,99.62,99.62,99.57,99.57,48700000.0
2008-05-27 09:42:00,99.58,99.6,99.56,99.6,49200000.0
2008-05-27 09:43:00,99.6,99.605,99.565,99.605,37900000.0
2008-05-27 09:44:00,99.6,99.64,99.58,99.58,30300000.0
2008-05-27 09:45:00,99.59,99.62,99.565,99.57,27500000.0
2008-05-27 09:46:00,99.57,99.59,99.57,99.59,18800000.0
2008-05-27 09:47:00,99.59,99.59,99.56,99.56,18400000.0
2008-05-27 09:48:00,99.56,99.575,99.53,99.565,28800000.0
2008-05-27 09:49:00,99.565,99.58,99.55,99.58,38600000.0
2008-05-27 09:50:00,99.56,99.6,99.56,99.59,26500000.0
2008-05-27 09:51:00,99.595,99.6,99.58,99.59,44200000.0
2008-05-27 09:52:00,99.59,99.61,99.58,99.58,19000000.0
2008-05-27 09:53:00,99.585,99.6,99.55,99.56,35300000.0
2008-05-27 09:54:00,99.57,99.62,99.56,99.62,36800000.0
2008-05-27 09:55:00,99.615,99.62,99.61,99.62,16200000.0
2008-05-27 09:56:00,99.62,99.66,99.62,99.64,27100000.0
2008-05-27 09:57:00,99.64,99.64,99.61,99.61,40200000.0
2008-05-27 09:58:00,99.61,99.635,99.61,99.635,22100000.0
2008-05-27 09:59:00,99.63,99.65,99.62,99.62,21500000.0
2008-05-27 10:00:00,99.62,99.625,99.57,99.58,41700000.0
2008-05-27 10:01:00,99.58,99.59,99.575,99.58,18800000.0
2008-05-27 10:02:00,99.58,99.585,99.57,99.575,41600000.0
2008-05-27 10:03:00,99.57,99.58,99.57,99.58,38900000.0
2008-05-27 10:04:00,99.58,99.59,99.565,99.57,27100000.0
2008-05-27 10:05:00,99.58,99.595,99.57,99.59,15900000.0
2008-05-27 10:06:00,99.59,99.59,99.555,99.555,51500000.0
2008-05-27 10:07:00,99.56,99.58,99.56,99.575,34500000.0
2008-05-27 10:08:00,99.575,99.635,99.575,99.63,32400000.0
2008-05-27 10:09:00,99.63,99.65,99.625,99.65,34700000.0
2008-05-27 10:10:00,99.65,99.68,99.62,99.62,50200000.0
2008-05-27 10:11:00,99.63,99.65,99.61,99.64,29600000.0
2008-05-27 10:12:00,99.64,99.69,99.63,99.66,35300000.0
2008-05-27 10:13:00,99.665,99.675,99.64,99.65,37200000.0
2008-05-27 10:14:00,99.65,99.665,99.635,99.65,25100000.0
2008-05-27 10:15:00,99.65,99.67,99.635,99.67,21800000.0
2008-05-27 10:16:00,99.67,99.68,99.65,99.66,13400000.0
2008-05-27 10:17:00,99.66,99.71,99.66,99.71,23400000.0
2008-05-27 10:18:00,99.71,99.72,99.695,99.705,29800000.0
2008-05-27 10:19:00,99.7,99.72,99.68,99.7,37200000.0
2008-05-27 10:20:00,99.705,99.71,99.685,99.7,24400000.0
2008-05-27 10:21:00,99.7,99.725,99.69,99.705,53800000.0
2008-05-27 10:22:00,99.71,99.71,99.7,99.705,18600000.0
2008-05-27 10:23:00,99.7,99.71,99.67,99.68,25600000.0
2008-05-27 10:24:00,99.68,99.7,99.68,99.68,19600000.0
2008-05-27 10:25:00,99.69,99.69,99.63,99.64,41900000.0
2008-05-27 10:26:00,99.64,99.655,99.62,99.64,53600000.0
2008-05-27 10:27:00,99.64,99.65,99.64,99.64,7400000.0
2008-05-27 10:28:00,99.645,99.68,99.645,99.68,23800000.0
2008-05-27 10:29:00,99.68,99.73,99.675,99.72,57800000.0
2008-05-27 10:30:00,99.715,99.725,99.69,99.69,79400000.0
2008-05-27 10:31:00,99.69,99.71,99.69,99.705,37300000.0
2008-05-27 10:32:00,99.705,99.705,99.68,99.68,25300000.0
2008-05-27 10:33:00,99.685,99.69,99.665,99.67,48800000.0
2008-05-27 10:34:00,99.67,99.675,99.65,99.665,58700000.0
2008-05-27 10:35:00,99.665,99.67,99.65,99.66,39800000.0
2008-05-27 10:36:00,99.66,99.68,99.64,99.67,25500000.0
2008-05-27 10:37:00,99.67,99.685,99.67,99.68,23400000.0
2008-05-27 10:38:00,99.68,99.68,99.68,99.68,21300000.0
2008-05-27 10:39:00,99.68,99.705,99.68,99.705,29500000.0
2008-05-27 10:40:00,99.7,99.71,99.67,99.67,26800000.0
2008-05-27 10:41:00,99.67,99.7,99.67,99.7,20500000.0
2008-05-27 10:42:00,99.7,99.74,99.68,99.71,66400000.0
2008-05-27 10:43:00,99.71,99.74,99.7,99.7,41500000.0
2008-05-27 10:44:00,99.7,99.72,99.69,99.69,46000000.0
2008-05-27 10:45:00,99.69,99.74,99.685,99.71,56700000.0
2008-05-27 10:46:00,99.71,99.755,99.71,99.74,32500000.0
2008-05-27 10:47:00,99.74,99.75,99.73,99.74,30300000.0
2008-05-27 10:48:00,99.735,99.75,99.73,99.73,38700000.0
2008-05-27 10:49:00,99.73,99.75,99.73,99.74,32500000.0
2008-05-27 10:50:00,99.74,99.76,99.735,99.76,35500000.0
2008-05-27 10:51:00,99.76,99.76,99.75,99.75,34600000.0
2008-05-27 10:52:00,99.75,99.75,99.73,99.73,20900000.0
2008-05-27 10:53:00,99.73,99.75,99.71,99.75,24600000.0
2008-05-27 10:54:00,99.75,99.77,99.75,99.77,30000000.0
2008-05-27 10:55:00,99.77,99.775,99.725,99.725,67100000.0
2008-05-27 10:56:00,99.725,99.725,99.715,99.72,28900000.0
2008-05-27 10:57:00,99.72,99.72,99.69,99.705,27700000.0
2008-05-27 10:58:00,99.71,99.71,99.68,99.69,10400000.0
2008-05-27 10:59:00,99.69,99.69,99.63,99.64,44900000.0
2008-05-27 11:00:00,99.64,99.7,99.64,99.68,34200000.0
2008-05-27 11:01:00,99.68,99.73,99.68,99.72,39600000.0
2008-05-27 11:02:00,99.71,99.71,99.675,99.68,43100000.0
2008-05-27 11:03:00,99.68,99.685,99.65,99.665,37500000.0
2008-05-27 11:04:00,99.665,99.68,99.66,99.68,11100000.0
2008-05-27 11:05:00,99.68,99.68,99.68,99.68,27500000.0
2008-05-27 11:06:00,99.68,99.75,99.68,99.75,42100000.0
2008-05-27 11:07:00,99.75,99.8,99.75,99.75,39700000.0
2008-05-27 11:08:00,99.75,99.79,99.75,99.77,14600000.0
2008-05-27 11:09:00,99.77,99.77,99.75,99.75,17600000.0
2008-05-27 11:10:00,99.75,99.79,99.75,99.79,46000000.0
2008-05-27 11:11:00,99.785,99.81,99.775,99.775,37800000.0
2008-05-27 11:12:00,99.77,99.79,99.76,99.78,53300000.0
2008-05-27 11:13:00,99.78,99.805,99.78,99.8,26100000.0
2008-05-27 11:14:00,99.805,99.825,99.79,99.815,60100000.0
2008-05-27 11:15:00,99.81,99.82,99.8,99.815,41300000.0
2008-05-27 11:16:00,99.815,99.83,99.81,99.83,15500000.0
2008-05-27 11:17:00,99.83,99.85,99.83,99.845,46700000.0
2008-05-27 11:18:00,99.84,99.84,99.805,99.81,31000000.0
2008-05-27 11:19:00,99.81,99.825,99.81,99.82,27100000.0
2008-05-27 11:20:00,99.82,99.82,99.77,99.78,38900000.0
2008-05-27 11:21:00,99.785,99.83,99.785,99.815,53400000.0
2008-05-27 11:22:00,99.815,99.825,99.815,99.82,33500000.0
2008-05-27 11:23:00,99.81,99.815,99.78,99.78,20100000.0
2008-05-27 11:24:00,99.78,99.8,99.775,99.8,46100000.0
2008-05-27 11:25:00,99.8,99.805,99.79,99.8,28200000.0
2008-05-27 11:26:00,99.8,99.8,99.79,99.79,17100000.0
2008-05-27 11:27:00,99.79,99.81,99.785,99.8,39200000.0
2008-05-27 11:28:00,99.8,99.84,99.785,99.83,40400000.0
2008-05-27 11:29:00,99.835,99.85,99.835,99.845,17200000.0
2008-05-27 11:30:00,99.845,99.88,99.84,99.87,24400000.0
2008-05-27 11:31:00,99.86,99.87,99.85,99.86,26000000.0
2008-05-27 11:32:00,99.86,99.865,99.82,99.865,43400000.0
2008-05-27 11:33:00,99.865,99.865,99.825,99.83,56500000.0
2008-05-27 11:34:00,99.83,99.83,99.795,99.8,37400000.0
2008-05-27 11:35:00,99.8,99.81,99.8,99.81,23400000.0
2008-05-27 11:36:00,99.81,99.845,99.81,99.845,49400000.0
2008-05-27 11:37:00,99.845,99.88,99.835,99.87,49800000.0
2008-05-27 11:38:00,99.865,99.865,99.82,99.82,49800000.0
2008-05-27 11:39:00,99.82,99.835,99.82,99.835,42700000.0
2008-05-27 11:40:00,99.83,99.845,99.815,99.825,26000000.0
2008-05-27 11:41:00,99.825,99.825,99.825,99.825,1800000.0
2008-05-27 11:42:00,99.825,99.84,99.825,99.84,44500000.0
2008-05-27 11:43:00,99.84,99.855,99.84,99.855,34700000.0
2008-05-27 11:44:00,99.855,99.87,99.85,99.87,18500000.0
2008-05-27 11:45:00,99.87,99.875,99.87,99.875,7800000.0
2008-05-27 11:46:00,99.87,99.875,99.865,99.875,44700000.0
2008-05-27 11:47:00,99.87,99.89,99.87,99.88,12700000.0
2008-05-27 11:48:00,99.88,99.88,99.87,99.88,5400000.0
2008-05-27 11:49:00,99.88,99.89,99.87,99.88,17200000.0
2008-05-27 11:50:00,99.87,99.89,99.87,99.89,36300000.0
2008-05-27 11:51:00,99.89,99.9,99.88,99.88,40400000.0
2008-05-27 11:52:00,99.885,99.9,99.87,99.9,18200000.0
2008-05-27 11:53:00,99.9,99.9,99.855,99.86,36900000.0
2008-05-27 11:54:00,99.86,99.88,99.86,99.865,11100000.0
2008-05-27 11:55:00,99.865,99.88,99.86,99.86,16000000.0
2008-05-27 11:56:00,99.86,99.87,99.85,99.865,37300000.0
2008-05-27 11:57:00,99.865,99.875,99.86,99.875,19000000.0
2008-05-27 11:58:00,99.875,99.88,99.875,99.88,15200000.0
2008-05-27 11:59:00,99.88,99.88,99.855,99.88,35900000.0
2008-05-27 12:00:00,99.885,99.89,99.87,99.87,31100000.0
2008-05-27 12:01:00,99.87,99.925,99.87,99.91,34400000.0
2008-05-27 12:02:00,99.91,99.91,99.87,99.895,22100000.0
2008-05-27 12:03:00,99.9,99.96,99.9,99.94,42000000.0
2008-05-27 12:04:00,99.93,99.98,99.93,99.97,63600000.0
2008-05-27 12:05:00,99.965,100.015,99.96,99.97,73700000.0
2008-05-27 12:06:00,99.97,99.98,99.945,99.95,30800000.0
2008-05-27 12:07:00,99.95,99.955,99.94,99.94,20000000.0
2008-05-27 12:08:00,99.94,99.95,99.93,99.94,10600000.0
2008-05-27 12:09:00,99.95,99.95,99.885,99.885,25300000.0
2008-05-27 12:10:00,99.885,99.91,99.87,99.91,75800000.0
2008-05-27 12:11:00,99.91,99.91,99.89,99.9,24300000.0
2008-05-27 12:12:00,99.9,99.9,99.88,99.89,15500000.0
2008-05-27 12:13:00,99.89,99.89,99.88,99.88,121900000.0
2008-05-27 12:14:00,99.88,99.91,99.88,99.9,130500000.0
2008-05-27 12:15:00,99.9,99.92,99.885,99.91,16800000.0
2008-05-27 12:16:00,99.91,99.93,99.91,99.915,36500000.0
2008-05-27 12:17:00,99.91,99.91,99.9,99.91,31800000.0
2008-05-27 12:18:00,99.905,99.92,99.905,99.915,28400000.0
2008-05-27 12:19:00,99.915,99.92,99.89,99.895,49500000.0
2008-05-27 12:20:00,99.895,99.895,99.88,99.88,110100000.0
2008-05-27 12:21:00,99.88,99.91,99.88,99.905,116900000.0
2008-05-27 12:22:00,99.91,99.92,99.88,99.88,89200000.0
2008-05-27 12:23:00,99.88,99.9,99.88,99.89,88300000.0
2008-05-27 12:24:00,99.89,99.93,99.88,99.93,26000000.0
2008-05-27 12:25:00,99.93,99.94,99.92,99.92,16100000.0
2008-05-27 12:26:00,99.92,99.94,99.92,99.935,19500000.0
2008-05-27 12:27:00,99.935,99.945,99.935,99.945,15300000.0
2008-05-27 12:28:00,99.945,99.95,99.92,99.935,53400000.0
2008-05-27 12:29:00,99.935,99.935,99.925,99.925,22400000.0
2008-05-27 12:30:00,99.93,99.97,99.93,99.965,20600000.0
2008-05-27 12:31:00,99.965,99.97,99.965,99.97,21500000.0
2008-05-27 12:32:00,99.98,99.995,99.97,99.97,7300000.0
2008-05-27 12:33:00,99.98,99.98,99.96,99.97,48100000.0
2008-05-27 12:34:00,99.97,99.97,99.96,99.96,7600000.0
2008-05-27 12:35:00,99.95,99.96,99.95,99.955,21100000.0
2008-05-27 12:36:00,99.95,99.95,99.94,99.94,16500000.0
2008-05-27 12:37:00,99.94,99.945,99.91,99.91,33100000.0
2008-05-27 12:38:00,99.915,99.915,99.895,99.9,42400000.0
2008-05-27 12:39:00,99.9,99.905,99.86,99.86,143000000.0
2008-05-27 12:40:00,99.86,99.86,99.83,99.86,31000000.0
2008-05-27 12:41:00,99.86,99.86,99.85,99.85,63800000.0
2008-05-27 12:42:00,99.85,99.86,99.85,99.86,3100000.0
2008-05-27 12:43:00,99.85,99.86,99.82,99.83,14700000.0
2008-05-27 12:44:00,99.83,99.85,99.83,99.85,7700000.0
2008-05-27 12:45:00,99.85,99.85,99.83,99.83,30700000.0
2008-05-27 12:46:00,99.83,99.84,99.83,99.83,236800000.0
2008-05-27 12:47:00,99.83,99.85,99.82,99.82,78300000.0
2008-05-27 12:48:00,99.82,99.83,99.81,99.81,23300000.0
2008-05-27 12:49:00,99.82,99.83,99.82,99.83,5600000.0
2008-05-27 12:50:00,99.82,99.825,99.795,99.8,24800000.0
2008-05-27 12:51:00,99.795,99.83,99.79,99.82,26800000.0
2008-05-27 12:52:00,99.825,99.83,99.82,99.83,1800000.0
2008-05-27 12:53:00,99.815,99.82,99.805,99.82,7200000.0
2008-05-27 12:54:00,99.82,99.835,99.79,99.79,42300000.0
2008-05-27 12:55:00,99.8,99.8,99.79,99.79,32500000.0
2008-05-27 12:56:00,99.785,99.815,99.785,99.81,21600000.0
2008-05-27 12:57:00,99.81,99.82,99.805,99.81,17200000.0
2008-05-27 12:58:00,99.81,99.81,99.8,99.81,23600000.0
2008-05-27 12:59:00,99.81,99.81,99.775,99.78,30300000.0
2008-05-27 13:00:00,99.78,99.78,99.735,99.75,46400000.0
2008-05-27 13:01:00,99.75,99.76,99.75,99.76,10000000.0
2008-05-27 13:02:00,99.76,99.79,99.76,99.79,28200000.0
2008-05-27 13:03:00,99.79,99.8,99.755,99.755,71100000.0
2008-05-27 13:04:00,99.755,99.755,99.72,99.745,33800000.0
2008-05-27 13:05:00,99.74,99.75,99.74,99.75,10600000.0
2008-05-27 13:06:00,99.75,99.775,99.75,99.77,22600000.0
2008-05-27 13:07:00,99.77,99.77,99.76,99.76,12400000.0
2008-05-27 13:08:00,99.76,99.78,99.76,99.77,10500000.0
2008-05-27 13:09:00,99.77,99.79,99.76,99.77,14500000.0
2008-05-27 13:10:00,99.77,99.77,99.74,99.74,9600000.0
2008-05-27 13:11:00,99.74,99.76,99.735,99.74,11100000.0
2008-05-27 13:12:00,99.74,99.75,99.74,99.745,2800000.0
2008-05-27 13:13:00,99.75,99.75,99.715,99.73,16300000.0
2008-05-27 13:14:00,99.735,99.75,99.73,99.74,11900000.0
2008-05-27 13:15:00,99.745,99.75,99.74,99.75,5900000.0
2008-05-27 13:16:00,99.75,99.76,99.745,99.75,21100000.0
2008-05-27 13:17:00,99.755,99.775,99.755,99.775,25300000.0
2008-05-27 13:18:00,99.775,99.81,99.775,99.805,23200000.0
2008-05-27 13:19:00,99.8,99.8,99.795,99.8,14000000.0
2008-05-27 13:20:00,99.8,99.8,99.77,99.77,31900000.0
2008-05-27 13:21:00,99.77,99.77,99.74,99.76,36400000.0
2008-05-27 13:22:00,99.76,99.78,99.76,99.78,9600000.0
2008-05-27 13:23:00,99.785,99.795,99.785,99.795,4200000.0
2008-05-27 13:24:00,99.79,99.795,99.77,99.79,40100000.0
2008-05-27 13:25:00,99.79,99.83,99.79,99.83,17800000.0
2008-05-27 13:26:00,99.83,99.83,99.81,99.81,16000000.0
2008-05-27 13:27:00,99.81,99.81,99.78,99.78,16800000.0
2008-05-27 13:28:00,99.78,99.78,99.745,99.75,17000000.0
2008-05-27 13:29:00,99.75,99.8,99.75,99.79,25300000.0
2008-05-27 13:30:00,99.79,99.8,99.78,99.79,67200000.0
2008-05-27 13:31:00,99.79,99.79,99.74,99.74,19200000.0
2008-05-27 13:32:00,99.74,99.8,99.74,99.79,17700000.0
2008-05-27 13:33:00,99.79,99.795,99.76,99.78,24000000.0
2008-05-27 13:34:00,99.78,99.815,99.78,99.81,32300000.0
2008-05-27 13:35:00,99.81,99.825,99.805,99.825,4800000.0
2008-05-27 13:36:00,99.825,99.835,99.775,99.775,31800000.0
2008-05-27 13:37:00,99.775,99.775,99.765,99.775,5300000.0
2008-05-27 13:38:00,99.775,99.815,99.775,99.805,20100000.0
2008-05-27 13:39:00,99.805,99.81,99.79,99.8,19500000.0
2008-05-27 13:40:00,99.805,99.845,99.805,99.84,17500000.0
2008-05-27 13:41:00,99.835,99.855,99.825,99.825,8500000.0
2008-05-27 13:42:00,99.83,99.835,99.805,99.82,10600000.0
2008-05-27 13:43:00,99.82,99.85,99.82,99.85,11400000.0
2008-05-27 13:44:00,99.855,99.885,99.855,99.885,15200000.0
2008-05-27 13:45:00,99.885,99.91,99.875,99.905,36200000.0
2008-05-27 13:46:00,99.91,99.92,99.88,99.89,28200000.0
2008-05-27 13:47:00,99.885,99.895,99.88,99.89,14100000.0
2008-05-27 13:48:00,99.895,99.915,99.87,99.87,39500000.0
2008-05-27 13:49:00,99.87,99.88,99.845,99.86,28600000.0
2008-05-27 13:50:00,99.86,99.905,99.82,99.895,56600000.0
2008-05-27 13:51:00,99.895,99.905,99.885,99.89,7400000.0
2008-05-27 13:52:00,99.885,99.905,99.885,99.905,32000000.0
2008-05-27 13:53:00,99.905,99.915,99.905,99.915,12600000.0
2008-05-27 13:54:00,99.915,99.915,99.885,99.895,12700000.0
2008-05-27 13:55:00,99.895,99.915,99.885,99.895,21800000.0
2008-05-27 13:56:00,99.895,99.905,99.865,99.895,16400000.0
2008-05-27 13:57:00,99.89,99.895,99.855,99.88,114900000.0
2008-05-27 13:58:00,99.88,99.88,99.88,99.88,15400000.0
2008-05-27 13:59:00,99.88,99.9,99.88,99.9,35300000.0
2008-05-27 14:00:00,99.9,99.945,99.895,99.905,61800000.0
2008-05-27 14:01:00,99.905,99.905,99.89,99.9,51300000.0
2008-05-27 14:02:00,99.9,99.91,99.895,99.895,33600000.0
2008-05-27 14:03:00,99.905,99.905,99.875,99.875,6600000.0
2008-05-27 14:04:00,99.88,99.885,99.86,99.87,16200000.0
2008-05-27 14:05:00,99.875,99.895,99.865,99.885,14500000.0
2008-05-27 14:06:00,99.885,99.895,99.885,99.895,4000000.0
2008-05-27 14:07:00,99.895,99.895,99.885,99.895,3800000.0
2008-05-27 14:08:00,99.895,99.915,99.895,99.905,5800000.0
2008-05-27 14:09:00,99.905,99.915,99.895,99.915,20200000.0
2008-05-27 14:10:00,99.915,99.965,99.915,99.96,24200000.0
2008-05-27 14:11:00,99.955,99.995,99.95,99.985,24100000.0
2008-05-27 14:12:00,99.985,99.985,99.955,99.965,9100000.0
2008-05-27 14:13:00,99.965,99.965,99.955,99.96,11000000.0
2008-05-27 14:14:00,99.96,99.965,99.935,99.945,25900000.0
2008-05-27 14:15:00,99.945,99.975,99.94,99.965,18200000.0
2008-05-27 14:16:00,99.96,99.965,99.945,99.945,10400000.0
2008-05-27 14:17:00,99.945,99.96,99.915,99.955,54600000.0
2008-05-27 14:18:00,99.96,99.965,99.925,99.925,35400000.0
2008-05-27 14:19:00,99.925,99.975,99.925,99.97,19600000.0
2008-05-27 14:20:00,99.97,99.975,99.945,99.965,16800000.0
2008-05-27 14:21:00,99.965,99.975,99.955,99.965,18600000.0
2008-05-27 14:22:00,99.955,99.965,99.95,99.955,13200000.0
2008-05-27 14:23:00,99.96,99.995,99.96,99.985,16000000.0
2008-05-27 14:24:00,99.985,100.005,99.965,99.975,17400000.0
2008-05-27 14:25:00,99.975,99.995,99.975,99.975,5000000.0
2008-05-27 14:26:00,99.975,99.985,99.965,99.965,18600000.0
2008-05-27 14:27:00,99.965,99.975,99.955,99.965,55900000.0
2008-05-27 14:28:00,99.97,99.995,99.97,99.995,24400000.0
2008-05-27 14:29:00,99.995,100.02,99.975,100.015,36000000.0
2008-05-27 14:30:00,100.015,100.015,99.975,99.99,20200000.0
2008-05-27 14:31:00,99.995,100.025,99.985,100.015,17000000.0
2008-05-27 14:32:00,100.015,100.025,100.005,100.015,7800000.0
2008-05-27 14:33:00,100.015,100.015,99.995,100.005,17300000.0
2008-05-27 14:34:00,100.005,100.005,99.965,99.985,14500000.0
2008-05-27 14:35:00,99.985,100.025,99.965,100.015,40500000.0
2008-05-27 14:36:00,100.015,100.045,99.995,100.005,72500000.0
2008-05-27 14:37:00,100.005,100.035,99.995,100.025,37900000.0
2008-05-27 14:38:00,100.03,100.035,100.015,100.025,13600000.0
2008-05-27 14:39:00,100.025,100.035,100.015,100.015,12200000.0
2008-05-27 14:40:00,100.015,100.105,100.015,100.095,39800000.0
2008-05-27 14:41:00,100.095,100.12,100.065,100.075,74900000.0
2008-05-27 14:42:00,100.075,100.085,100.055,100.07,28700000.0
2008-05-27 14:43:00,100.075,100.075,100.05,100.055,44500000.0
2008-05-27 14:44:00,100.04,100.045,100.005,100.025,65100000.0
2008-05-27 14:45:00,100.02,100.07,100.005,100.055,33800000.0
2008-05-27 14:46:00,100.055,100.055,100.025,100.045,37200000.0
2008-05-27 14:47:00,100.045,100.055,100.015,100.025,45600000.0
2008-05-27 14:48:00,100.025,100.045,100.005,100.025,36000000.0
2008-05-27 14:49:00,100.03,100.08,100.025,100.065,83800000.0
2008-05-27 14:50:00,100.065,100.095,100.045,100.085,60500000.0
2008-05-27 14:51:00,100.09,100.095,100.055,100.075,41100000.0
2008-05-27 14:52:00,100.085,100.09,100.065,100.07,83100000.0
2008-05-27 14:53:00,100.07,100.075,100.055,100.075,34800000.0
2008-05-27 14:54:00,100.075,100.095,100.055,100.065,56800000.0
2008-05-27 14:55:00,100.055,100.085,100.025,100.035,28000000.0
2008-05-27 14:56:00,100.035,100.055,100.035,100.055,9800000.0
2008-05-27 14:57:00,100.05,100.145,100.045,100.135,27000000.0
2008-05-27 14:58:00,100.135,100.175,100.135,100.145,26400000.0
2008-05-27 14:59:00,100.145,100.145,100.125,100.135,14000000.0
2008-05-27 15:00:00,100.13,100.13,100.055,100.095,77600000.0
2008-05-27 15:01:00,100.105,100.215,100.105,100.185,65400000.0
2008-05-27 15:02:00,100.185,100.195,100.145,100.185,59800000.0
2008-05-27 15:03:00,100.185,100.215,100.155,100.195,64400000.0
2008-05-27 15:04:00,100.2,100.225,100.175,100.205,82900000.0
2008-05-27 15:05:00,100.195,100.205,100.115,100.15,83900000.0
2008-05-27 15:06:00,100.155,100.195,100.155,100.175,30600000.0
2008-05-27 15:07:00,100.185,100.185,100.14,100.14,27800000.0
2008-05-27 15:08:00,100.135,100.155,100.115,100.115,36900000.0
2008-05-27 15:09:00,100.115,100.13,100.085,100.12,43400000.0
2008-05-27 15:10:00,100.13,100.145,100.115,100.135,37000000.0
2008-05-27 15:11:00,100.135,100.135,100.105,100.105,46600000.0
2008-05-27 15:12:00,100.105,100.125,100.105,100.105,18900000.0
2008-05-27 15:13:00,100.105,100.11,100.08,100.08,42300000.0
2008-05-27 15:14:00,100.08,100.1,100.055,100.055,46500000.0
2008-05-27 15:15:00,100.055,100.055,100.025,100.04,62400000.0
2008-05-27 15:16:00,100.04,100.085,100.04,100.08,76800000.0
2008-05-27 15:17:00,100.08,100.115,100.075,100.105,42500000.0
2008-05-27 15:18:00,100.105,100.105,100.06,100.09,63300000.0
2008-05-27 15:19:00,100.085,100.09,100.065,100.08,93700000.0
2008-05-27 15:20:00,100.075,100.085,100.055,100.065,55600000.0
2008-05-27 15:21:00,100.065,100.085,99.995,100.005,114000000.0
2008-05-27 15:22:00,100.01,100.025,99.995,100.01,33200000.0
2008-05-27 15:23:00,100.01,100.015,99.985,100.005,41300000.0
2008-05-27 15:24:00,100.015,100.1,100.015,100.095,31800000.0
2008-05-27 15:25:00,100.075,100.125,100.075,100.105,42300000.0
2008-05-27 15:26:00,100.105,100.115,100.075,100.085,30900000.0
2008-05-27 15:27:00,100.085,100.095,100.075,100.085,20800000.0
2008-05-27 15:28:00,100.085,100.085,100.06,100.065,25100000.0
2008-05-27 15:29:00,100.07,100.085,100.045,100.055,15500000.0
2008-05-27 15:30:00,100.055,100.095,100.055,100.085,36600000.0
2008-05-27 15:31:00,100.085,100.1,100.07,100.095,16700000.0
2008-05-27 15:32:00,100.1,100.105,100.085,100.09,21400000.0
2008-05-27 15:33:00,100.09,100.09,100.06,100.065,20500000.0
2008-05-27 15:34:00,100.065,100.08,100.06,100.065,24700000.0
2008-05-27 15:35:00,100.065,100.11,100.065,100.095,9500000.0
2008-05-27 15:36:00,100.095,100.095,100.04,100.075,25800000.0
2008-05-27 15:37:00,100.075,100.115,100.055,100.09,70800000.0
2008-05-27 15:38:00,100.085,100.105,100.065,100.065,14500000.0
2008-05-27 15:39:00,100.07,100.075,100.035,100.05,16300000.0
2008-05-27 15:40:00,100.045,100.055,100.025,100.04,11400000.0
2008-05-27 15:41:00,100.03,100.06,100.03,100.035,14600000.0
2008-05-27 15:42:00,100.035,100.055,100.025,100.035,13300000.0
2008-05-27 15:43:00,100.035,100.065,100.03,100.045,14200000.0
2008-05-27 15:44:00,100.04,100.075,100.035,100.075,15600000.0
2008-05-27 15:45:00,100.085,100.105,100.08,100.09,16900000.0
2008-05-27 15:46:00,100.095,100.095,100.035,100.045,22000000.0
2008-05-27 15:47:00,100.045,100.09,100.045,100.09,66000000.0
2008-05-27 15:48:00,100.095,100.1,100.04,100.055,35900000.0
2008-05-27 15:49:00,100.055,100.055,100.015,100.035,20100000.0
2008-05-27 15:50:00,100.025,100.065,100.025,100.035,36700000.0
2008-05-27 15:51:00,100.035,100.035,99.985,99.985,45300000.0
2008-05-27 15:52:00,99.985,99.985,99.965,99.98,10600000.0
2008-05-27 15:53:00,99.985,100.02,99.98,100.015,19000000.0
2008-05-27 15:54:00,100.02,100.035,100.005,100.005,11800000.0
2008-05-27 15:55:00,100.01,100.055,99.985,100.045,14800000.0
2008-05-27 15:56:00,100.055,100.055,100.035,100.045,10000000.0
2008-05-27 15:57:00,100.045,100.065,100.045,100.055,8800000.0
2008-05-27 15:58:00,100.055,100.055,99.99,99.99,20400000.0
2008-05-27 15:59:00,99.99,100.035,99.94,99.94,71600000.0
2008-05-27 16:00:00,99.95,100.015,99.85,99.995,70700000.0
2008-05-27 16:01:00,100.005,100.005,99.975,99.985,39600000.0
2008-05-27 16:02:00,99.985,100.085,99.985,100.065,65300000.0
2008-05-27 16:03:00,100.055,100.105,100.035,100.095,63900000.0
2008-05-27 16:04:00,100.095,100.11,100.065,100.065,40200000.0
2008-05-27 16:05:00,100.065,100.075,100.015,100.035,32700000.0
2008-05-27 16:06:00,100.04,100.105,100.02,100.05,92600000.0
2008-05-27 16:07:00,100.045,100.08,100.045,100.075,56600000.0
2008-05-27 16:08:00,100.08,100.08,100.025,100.04,92000000.0
2008-05-27 16:09:00,100.04,100.06,100.005,100.02,28500000.0
2008-05-27 16:10:00,100.015,100.045,100.0,100.005,43700000.0
2008-05-27 16:11:00,100.005,100.015,99.955,99.955,26600000.0
2008-05-27 16:12:00,99.955,100.005,99.955,99.995,34200000.0
2008-05-27 16:13:00,99.995,100.005,99.955,99.975,30800000.0
2008-05-27 16:14:00,99.965,99.985,99.965,99.98,21000000.0
2008-05-27 16:15:00,99.985,99.995,99.965,99.975,13600000.0
2008-05-27 16:16:00,99.965,100.005,99.955,99.985,15000000.0
2008-05-27 16:17:00,99.99,100.02,99.985,99.99,15200000.0
2008-05-27 16:18:00,99.995,100.005,99.975,99.99,14200000.0
2008-05-27 16:19:00,99.985,100.015,99.975,99.98,27300000.0
2008-05-27 16:20:00,99.99,100.005,99.955,99.955,12400000.0
2008-05-27 16:21:00,99.955,99.975,99.94,99.965,24400000.0
2008-05-27 16:22:00,99.985,99.985,99.935,99.945,23100000.0
2008-05-27 16:23:00,99.935,100.005,99.93,99.98,12900000.0
2008-05-27 16:24:00,99.99,100.045,99.96,100.025,45300000.0
2008-05-27 16:25:00,100.025,100.025,99.975,99.975,17000000.0
2008-05-27 16:26:00,99.97,99.985,99.92,99.98,21400000.0
2008-05-27 16:27:00,99.985,100.01,99.975,100.01,33500000.0
2008-05-27 16:28:00,100.005,100.02,99.985,100.01,22600000.0
2008-05-27 16:29:00,100.005,100.02,99.98,99.985,14600000.0
2008-05-27 16:30:00,99.99,100.015,99.985,99.99,11200000.0
2008-05-27 16:31:00,99.985,100.015,99.97,99.975,13900000.0
2008-05-27 16:32:00,99.985,99.995,99.95,99.96,31400000.0
2008-05-27 16:33:00,99.965,99.985,99.935,99.94,23000000.0
2008-05-27 16:34:00,99.945,99.955,99.91,99.91,12600000.0
2008-05-27 16:35:00,99.915,99.945,99.91,99.91,18800000.0
2008-05-27 16:36:00,99.905,99.915,99.845,99.87,34500000.0
2008-05-27 16:37:00,99.875,99.895,99.86,99.87,16200000.0
2008-05-27 16:38:00,99.865,99.875,99.835,99.87,18000000.0
2008-05-27 16:39:00,99.865,99.89,99.86,99.88,18600000.0
2008-05-27 16:40:00,99.875,99.915,99.875,99.905,30000000.0
2008-05-27 16:41:00,99.905,99.905,99.885,99.895,16900000.0
2008-05-27 16:42:00,99.895,99.925,99.885,99.895,31200000.0
2008-05-27 16:43:00,99.9,99.905,99.885,99.895,18800000.0
2008-05-27 16:44:00,99.9,99.915,99.885,99.89,50100000.0
2008-05-27 16:45:00,99.89,99.93,99.885,99.925,42800000.0
2008-05-27 16:46:00,99.925,99.94,99.915,99.935,25100000.0
2008-05-27 16:47:00,99.93,99.935,99.87,99.91,35500000.0
2008-05-27 16:48:00,99.915,99.945,99.91,99.915,16200000.0
2008-05-27 16:49:00,99.915,99.92,99.88,99.905,11000000.0
2008-05-27 16:50:00,99.91,99.92,99.88,99.88,6400000.0
2008-05-27 16:51:00,99.875,99.925,99.86,99.925,29100000.0
2008-05-27 16:52:00,99.925,99.925,99.91,99.92,8200000.0
2008-05-27 16:53:00,99.925,99.94,99.915,99.93,13200000.0
2008-05-27 16:54:00,99.925,99.95,99.905,99.945,15200000.0
2008-05-27 16:55:00,99.945,99.965,99.925,99.94,29000000.0
2008-05-27 16:56:00,99.945,99.985,99.945,99.985,14800000.0
2008-05-27 16:57:00,99.985,99.99,99.975,99.98,8600000.0
2008-05-27 16:58:00,99.975,99.995,99.955,99.955,16300000.0
2008-05-27 16:59:00,99.945,99.975,99.895,99.91,91900000.0
2008-05-27 17:00:00,99.905,99.965,99.905,99.945,24000000.0
2008-05-27 17:01:00,99.94,99.96,99.92,99.93,16200000.0
2008-05-27 17:02:00,99.94,99.98,99.93,99.98,12400000.0
2008-05-27 17:03:00,99.985,100.005,99.93,99.965,19200000.0
2008-05-27 17:04:00,99.96,99.97,99.935,99.95,11000000.0
2008-05-27 17:05:00,99.945,99.955,99.915,99.92,15800000.0
2008-05-27 17:06:00,99.915,99.915,99.865,99.875,13800000.0
2008-05-27 17:07:00,99.87,99.875,99.805,99.805,15600000.0
2008-05-27 17:08:00,99.8,99.825,99.775,99.81,20700000.0
2008-05-27 17:09:00,99.805,99.825,99.76,99.81,25500000.0
2008-05-27 17:10:00,99.805,99.81,99.775,99.79,10000000.0
2008-05-27 17:11:00,99.795,99.825,99.79,99.81,7800000.0
2008-05-27 17:12:00,99.805,99.845,99.795,99.83,14600000.0
2008-05-27 17:13:00,99.825,99.865,99.82,99.86,17800000.0
2008-05-27 17:14:00,99.855,99.895,99.81,99.825,27400000.0
2008-05-27 17:15:00,99.825,99.825,99.775,99.795,71300000.0
2008-05-27 17:16:00,99.8,99.835,99.795,99.8,13200000.0
2008-05-27 17:17:00,99.805,99.82,99.79,99.8,8200000.0
2008-05-27 17:18:00,99.795,99.825,99.77,99.81,17800000.0
2008-05-27 17:19:00,99.815,99.835,99.8,99.83,8800000.0
2008-05-27 17:20:00,99.825,99.83,99.81,99.825,8600000.0
2008-05-27 17:21:00,99.825,99.825,99.81,99.81,4000000.0
2008-05-27 17:22:00,99.81,99.83,99.785,99.825,9000000.0
2008-05-27 17:23:00,99.825,99.865,99.81,99.86,11800000.0
2008-05-27 17:24:00,99.855,99.87,99.835,99.835,13600000.0
2008-05-27 17:25:00,99.83,99.845,99.815,99.835,13800000.0
2008-05-27 17:26:00,99.835,99.855,99.82,99.835,15600000.0
2008-05-27 17:27:00,99.845,99.865,99.835,99.85,8400000.0
2008-05-27 17:28:00,99.855,99.855,99.835,99.855,10200000.0
2008-05-27 17:29:00,99.85,99.855,99.825,99.845,6000000.0
2008-05-27 17:30:00,99.845,99.845,99.77,99.78,17400000.0
2008-05-27 17:31:00,99.78,99.795,99.755,99.785,7000000.0
2008-05-27 17:32:00,99.79,99.79,99.76,99.765,5600000.0
2008-05-27 17:33:00,99.77,99.775,99.735,99.76,9400000.0
2008-05-27 17:34:00,99.765,99.765,99.735,99.75,16200000.0
2008-05-27 17:35:00,99.755,99.78,99.75,99.775,11400000.0
2008-05-27 17:36:00,99.78,99.795,99.775,99.785,9200000.0
2008-05-27 17:37:00,99.79,99.815,99.79,99.805,9400000.0
2008-05-27 17:38:00,99.8,99.825,99.785,99.8,16000000.0
2008-05-27 17:39:00,99.795,99.795,99.745,99.75,28400000.0
2008-05-27 17:40:00,99.755,99.79,99.74,99.79,16700000.0
2008-05-27 17:41:00,99.785,99.785,99.735,99.755,30800000.0
2008-05-27 17:42:00,99.75,99.77,99.735,99.76,14800000.0
2008-05-27 17:43:00,99.745,99.76,99.73,99.73,14400000.0
2008-05-27 17:44:00,99.73,99.73,99.7,99.7,10400000.0
2008-05-27 17:45:00,99.705,99.715,99.675,99.715,15900000.0
2008-05-27 17:46:00,99.715,99.725,99.695,99.72,10600000.0
2008-05-27 17:47:00,99.725,99.75,99.7,99.72,22900000.0
2008-05-27 17:48:00,99.72,99.72,99.685,99.705,14000000.0
2008-05-27 17:49:00,99.705,99.735,99.695,99.715,19900000.0
2008-05-27 17:50:00,99.715,99.74,99.715,99.73,7900000.0
2008-05-27 17:51:00,99.74,99.74,99.7,99.705,12700000.0
2008-05-27 17:52:00,99.71,99.735,99.7,99.72,8300000.0
2008-05-27 17:53:00,99.73,99.73,99.7,99.71,6800000.0
2008-05-27 17:54:00,99.715,99.735,99.71,99.72,11300000.0
2008-05-27 17:55:00,99.72,99.735,99.72,99.735,5000000.0
2008-05-27 17:56:00,99.73,99.74,99.715,99.73,8000000.0
2008-05-27 17:57:00,99.725,99.75,99.715,99.725,16200000.0
2008-05-27 17:58:00,99.725,99.735,99.685,99.705,9300000.0
2008-05-27 17:59:00,99.7,99.705,99.665,99.675,17600000.0
2008-05-27 18:00:00,99.68,99.715,99.68,99.695,10900000.0
2008-05-27 18:01:00,99.7,99.7,99.67,99.675,7800000.0
2008-05-27 18:02:00,99.68,99.695,99.67,99.67,5600000.0
2008-05-27 18:03:00,99.675,99.705,99.67,99.705,9000000.0
2008-05-27 18:04:00,99.705,99.715,99.695,99.7,9700000.0
2008-05-27 18:05:00,99.705,99.705,99.66,99.685,8700000.0
2008-05-27 18:06:00,99.685,99.71,99.675,99.68,11500000.0
2008-05-27 18:07:00,99.68,99.71,99.675,99.7,8500000.0
2008-05-27 18:08:00,99.71,99.72,99.695,99.715,8400000.0
2008-05-27 18:09:00,99.71,99.735,99.705,99.725,5700000.0
2008-05-27 18:10:00,99.735,99.74,99.73,99.73,3800000.0
2008-05-27 18:11:00,99.73,99.755,99.73,99.745,4000000.0
2008-05-27 18:12:00,99.735,99.75,99.73,99.735,5800000.0
2008-05-27 18:13:00,99.735,99.74,99.725,99.74,4900000.0
2008-05-27 18:14:00,99.735,99.735,99.715,99.725,5000000.0
2008-05-27 18:15:00,99.72,99.73,99.715,99.72,2000000.0
2008-05-27 18:16:00,99.715,99.725,99.71,99.72,4200000.0
2008-05-27 18:17:00,99.725,99.76,99.725,99.755,3500000.0
2008-05-27 18:18:00,99.75,99.75,99.735,99.745,7800000.0
2008-05-27 18:19:00,99.75,99.75,99.74,99.75,3100000.0
2008-05-27 18:20:00,99.75,99.77,99.75,99.765,7500000.0
2008-05-27 18:21:00,99.77,99.77,99.755,99.755,8000000.0
2008-05-27 18:22:00,99.755,99.77,99.755,99.77,2600000.0
2008-05-27 18:23:00,99.765,99.765,99.755,99.765,3300000.0
2008-05-27 18:24:00,99.76,99.785,99.76,99.78,6300000.0
2008-05-27 18:25:00,99.775,99.8,99.765,99.8,9900000.0
2008-05-27 18:26:00,99.805,99.82,99.8,99.82,5600000.0
2008-05-27 18:27:00,99.82,99.835,99.81,99.835,3700000.0
2008-05-27 18:28:00,99.83,99.84,99.825,99.825,9600000.0
2008-05-27 18:29:00,99.825,99.845,99.815,99.835,7800000.0
2008-05-27 18:30:00,99.84,99.845,99.835,99.84,3200000.0
2008-05-27 18:31:00,99.84,99.845,99.795,99.81,9500000.0
2008-05-27 18:32:00,99.805,99.81,99.8,99.81,4100000.0
2008-05-27 18:33:00,99.81,99.81,99.8,99.805,3800000.0
2008-05-27 18:34:00,99.81,99.83,99.81,99.82,4500000.0
2008-05-27 18:35:00,99.825,99.835,99.825,99.825,3900000.0
2008-05-27 18:36:00,99.83,99.83,99.815,99.815,4000000.0
2008-05-27 18:37:00,99.805,99.815,99.795,99.795,3100000.0
2008-05-27 18:38:00,99.8,99.8,99.8,99.8,600000.0
2008-05-27 18:39:00,99.8,99.805,99.795,99.795,2000000.0
2008-05-27 18:40:00,99.795,99.835,99.795,99.81,7100000.0
2008-05-27 18:41:00,99.815,99.835,99.81,99.825,4700000.0
2008-05-27 18:42:00,99.82,99.825,99.82,99.82,2400000.0
2008-05-27 18:43:00,99.82,99.83,99.815,99.825,5200000.0
2008-05-27 18:44:00,99.825,99.825,99.815,99.82,3800000.0
2008-05-27 18:45:00,99.815,99.82,99.79,99.795,5600000.0
2008-05-27 18:46:00,99.79,99.795,99.785,99.795,9700000.0
2008-05-27 18:47:00,99.79,99.81,99.79,99.805,7100000.0
2008-05-27 18:48:00,99.8,99.815,99.795,99.81,6600000.0
2008-05-27 18:49:00,99.815,99.82,99.805,99.81,5800000.0
2008-05-27 18:50:00,99.815,99.815,99.8,99.8,4900000.0
2008-05-27 18:51:00,99.805,99.805,99.785,99.785,6100000.0
2008-05-27 18:52:00,99.79,99.8,99.79,99.8,1200000.0
2008-05-27 18:53:00,99.8,99.8,99.785,99.79,2100000.0
2008-05-27 18:54:00,99.79,99.8,99.785,99.785,5000000.0
2008-05-27 18:55:00,99.785,99.825,99.785,99.82,5400000.0
2008-05-27 18:56:00,99.82,99.825,99.8,99.8,5400000.0
2008-05-27 18:57:00,99.81,99.865,99.8,99.86,12400000.0
2008-05-27 18:58:00,99.86,99.865,99.855,99.86,9900000.0
2008-05-27 18:59:00,99.86,99.86,99.845,99.845,11700000.0
2008-05-27 19:00:00,99.845,99.85,99.83,99.84,7400000.0
2008-05-27 19:01:00,99.84,99.845,99.825,99.835,11700000.0
2008-05-27 19:02:00,99.835,99.865,99.835,99.865,10900000.0
2008-05-27 19:03:00,99.865,99.865,99.85,99.86,6600000.0
2008-05-27 19:04:00,99.865,99.865,99.855,99.865,8200000.0
2008-05-27 19:05:00,99.865,99.865,99.86,99.865,1900000.0
2008-05-27 19:06:00,99.865,99.865,99.855,99.865,2800000.0
2008-05-27 19:07:00,99.865,99.865,99.86,99.865,1000000.0
2008-05-27 19:08:00,99.865,99.865,99.855,99.855,1200000.0
2008-05-27 19:09:00,99.855,99.855,99.855,99.855,2300000.0
2008-05-27 19:10:00,99.855,99.86,99.855,99.855,5900000.0
2008-05-27 19:11:00,99.8,99.838,99.792,99.832,35600000.0
2008-05-27 19:12:00,99.875,99.875,99.86,99.87,2700000.0
2008-05-27 19:13:00,99.87,99.875,99.87,99.875,600000.0
2008-05-27 19:14:00,99.885,99.885,99.865,99.865,7600000.0
2008-05-27 19:15:00,99.865,99.885,99.865,99.885,3700000.0
2008-05-27 19:16:00,99.885,99.895,99.875,99.895,7400000.0
2008-05-27 19:17:00,99.91,99.925,99.91,99.915,5000000.0
2008-05-27 19:18:00,99.915,99.915,99.89,99.905,4500000.0
2008-05-27 19:19:00,99.905,99.905,99.905,99.905,200000.0
2008-05-27 19:20:00,99.905,99.915,99.895,99.91,9600000.0
2008-05-27 19:21:00,99.905,99.915,99.895,99.905,11100000.0
2008-05-27 19:22:00,99.905,99.935,99.905,99.915,11400000.0
2008-05-27 19:23:00,99.92,99.925,99.875,99.885,19500000.0
2008-05-27 19:24:00,99.885,99.885,99.865,99.87,2600000.0
2008-05-27 19:25:00,99.87,99.885,99.87,99.885,3000000.0
2008-05-27 19:26:00,99.885,99.885,99.815,99.825,10500000.0
2008-05-27 19:27:00,99.825,99.84,99.825,99.825,2600000.0
2008-05-27 19:28:00,99.82,99.83,99.81,99.81,2800000.0
2008-05-27 19:29:00,99.81,99.825,99.81,99.815,2900000.0
2008-05-27 19:30:00,99.81,99.82,99.805,99.81,7000000.0
2008-05-27 19:31:00,99.825,99.845,99.815,99.82,11000000.0
2008-05-27 19:32:00,99.825,99.84,99.81,99.84,5200000.0
2008-05-27 19:33:00,99.835,99.84,99.82,99.82,7600000.0
2008-05-27 19:34:00,99.825,99.83,99.82,99.825,4600000.0
2008-05-27 19:35:00,99.83,99.83,99.825,99.825,1000000.0
2008-05-27 19:36:00,99.825,99.83,99.82,99.825,2500000.0
2008-05-27 19:37:00,99.83,99.83,99.825,99.825,2000000.0
2008-05-27 19:38:00,99.83,99.83,99.81,99.815,5800000.0
2008-05-27 19:39:00,99.825,99.84,99.82,99.825,8000000.0
2008-05-27 19:40:00,99.825,99.84,99.815,99.815,8300000.0
2008-05-27 19:41:00,99.82,99.865,99.82,99.855,7800000.0
2008-05-27 19:42:00,99.855,99.865,99.84,99.84,9100000.0
2008-05-27 19:43:00,99.84,99.84,99.815,99.825,13400000.0
2008-05-27 19:44:00,99.825,99.825,99.8,99.81,5700000.0
2008-05-27 19:45:00,99.81,99.835,99.81,99.835,7800000.0
2008-05-27 19:46:00,99.835,99.845,99.81,99.825,6600000.0
2008-05-27 19:47:00,99.82,99.82,99.795,99.795,8700000.0
2008-05-27 19:48:00,99.79,99.795,99.785,99.79,5300000.0
2008-05-27 19:49:00,99.785,99.8,99.775,99.78,19600000.0
2008-05-27 19:50:00,99.775,99.79,99.76,99.765,11800000.0
2008-05-27 19:51:00,99.765,99.785,99.765,99.785,10600000.0
2008-05-27 19:52:00,99.785,99.81,99.78,99.805,14600000.0
2008-05-27 19:53:00,99.805,99.805,99.765,99.775,16400000.0
2008-05-27 19:54:00,99.775,99.81,99.765,99.785,10600000.0
2008-05-27 19:55:00,99.785,99.805,99.78,99.795,6900000.0
2008-05-27 19:56:00,99.795,99.81,99.795,99.805,9200000.0
2008-05-27 19:57:00,99.805,99.825,99.805,99.81,9500000.0
2008-05-27 19:58:00,99.815,99.82,99.795,99.795,11800000.0
2008-05-27 19:59:00,99.795,99.815,99.795,99.805,6500000.0
2008-05-27 20:00:00,99.805,99.825,99.795,99.82,15900000.0
2008-05-27 20:01:00,99.815,99.82,99.805,99.815,9800000.0
2008-05-27 20:02:00,99.815,99.815,99.785,99.795,13400000.0
2008-05-27 20:03:00,99.79,99.82,99.79,99.815,14600000.0
2008-05-27 20:04:00,99.815,99.83,99.8,99.8,13200000.0
2008-05-27 20:05:00,99.8,99.81,99.79,99.805,7600000.0
2008-05-27 20:06:00,99.81,99.81,99.785,99.79,8100000.0
2008-05-27 20:07:00,99.795,99.805,99.78,99.78,3700000.0
2008-05-27 20:08:00,99.775,99.795,99.77,99.78,8400000.0
2008-05-27 20:09:00,99.78,99.825,99.78,99.825,7300000.0
2008-05-27 20:10:00,99.835,99.855,99.81,99.84,10200000.0
2008-05-27 20:11:00,99.845,99.855,99.83,99.84,10400000.0
2008-05-27 20:12:00,99.84,99.87,99.84,99.85,7800000.0
2008-05-27 20:13:00,99.86,99.875,99.85,99.85,9500000.0
2008-05-27 20:14:00,99.85,99.875,99.83,99.865,15200000.0
2008-05-27 20:15:00,99.87,99.885,99.835,99.875,9600000.0
2008-05-27 20:16:00,99.88,99.88,99.845,99.86,7000000.0
2008-05-27 20:17:00,99.855,99.86,99.85,99.855,3500000.0
2008-05-27 20:18:00,99.855,99.86,99.85,99.855,7400000.0
2008-05-27 20:19:00,99.855,99.885,99.845,99.885,6900000.0
2008-05-27 20:20:00,99.88,99.9,99.88,99.885,7700000.0
2008-05-27 20:21:00,99.89,99.92,99.885,99.885,11300000.0
2008-05-27 20:22:00,99.885,99.885,99.865,99.88,7100000.0
2008-05-27 20:23:00,99.875,99.9,99.875,99.885,5500000.0
2008-05-27 20:24:00,99.885,99.895,99.87,99.87,5400000.0
2008-05-27 20:25:00,99.87,99.88,99.87,99.88,2300000.0
2008-05-27 20:26:00,99.88,99.935,99.88,99.92,11400000.0
2008-05-27 20:27:00,99.92,99.93,99.895,99.895,14800000.0
2008-05-27 20:28:00,99.895,99.91,99.88,99.895,7500000.0
2008-05-27 20:29:00,99.89,99.895,99.88,99.895,6200000.0
2008-05-27 20:30:00,99.895,99.92,99.895,99.92,4400000.0
2008-05-27 20:31:00,99.92,99.935,99.915,99.915,3800000.0
2008-05-27 20:32:00,99.915,99.945,99.915,99.93,7600000.0
2008-05-27 20:33:00,99.925,99.945,99.915,99.94,8800000.0
2008-05-27 20:34:00,99.935,99.935,99.92,99.93,8800000.0
2008-05-27 20:35:00,99.93,99.935,99.89,99.91,9900000.0
2008-05-27 20:36:00,99.91,99.945,99.895,99.935,23300000.0
2008-05-27 20:37:00,99.925,99.95,99.925,99.945,12500000.0
2008-05-27 20:38:00,99.945,99.945,99.915,99.935,15300000.0
2008-05-27 20:39:00,99.935,99.955,99.93,99.935,13400000.0
2008-05-27 20:40:00,99.935,99.935,99.925,99.935,14100000.0
2008-05-27 20:41:00,99.94,99.95,99.925,99.95,10400000.0
2008-05-27 20:42:00,99.95,99.955,99.94,99.955,14000000.0
2008-05-27 20:43:00,99.95,99.955,99.94,99.94,10200000.0
2008-05-27 20:44:00,99.94,99.95,99.905,99.945,14100000.0
2008-05-27 20:45:00,99.945,99.945,99.93,99.935,7600000.0
2008-05-27 20:46:00,99.935,99.94,99.925,99.93,8900000.0
2008-05-27 20:47:00,99.925,99.93,99.905,99.905,7700000.0
2008-05-27 20:48:00,99.905,99.91,99.895,99.905,12400000.0
2008-05-27 20:49:00,99.9,99.925,99.89,99.915,12800000.0
2008-05-27 20:50:00,99.92,99.965,99.92,99.955,8200000.0
2008-05-27 20:51:00,99.955,99.995,99.955,99.965,20800000.0
2008-05-27 20:52:00,99.96,99.965,99.945,99.965,16700000.0
2008-05-27 20:53:00,99.965,99.99,99.955,99.955,16400000.0
2008-05-27 20:54:00,99.95,99.965,99.94,99.965,15300000.0
2008-05-27 20:55:00,99.965,99.975,99.955,99.96,12800000.0
2008-05-27 20:56:00,99.965,99.975,99.95,99.965,8800000.0
2008-05-27 20:57:00,99.96,99.96,99.925,99.94,8200000.0
2008-05-27 20:58:00,99.94,99.94,99.92,99.935,10100000.0
2008-05-27 20:59:00,99.935,99.935,99.91,99.935,15000000.0
2008-05-27 21:00:00,99.935,99.95,99.92,99.925,12100000.0
2008-05-27 21:01:00,99.925,99.93,99.875,99.885,12000000.0
2008-05-27 21:02:00,99.885,99.91,99.875,99.905,8200000.0
2008-05-27 21:03:00,99.91,99.945,99.905,99.945,8400000.0
2008-05-27 21:04:00,99.945,99.965,99.935,99.935,7800000.0
2008-05-27 21:05:00,99.935,99.935,99.915,99.92,9000000.0
2008-05-27 21:06:00,99.92,99.92,99.89,99.89,13400000.0
2008-05-27 21:07:00,99.895,99.935,99.895,99.925,10800000.0
2008-05-27 21:08:00,99.935,99.945,99.915,99.935,9600000.0
2008-05-27 21:09:00,99.93,99.945,99.925,99.93,8600000.0
2008-05-27 21:10:00,99.94,99.965,99.94,99.955,4800000.0
2008-05-27 21:11:00,99.955,99.955,99.94,99.94,3800000.0
2008-05-27 21:12:00,99.945,99.945,99.915,99.915,3800000.0
2008-05-27 21:13:00,99.92,99.93,99.9,99.93,7400000.0
2008-05-27 21:14:00,99.925,99.925,99.915,99.915,3000000.0
2008-05-27 21:15:00,99.91,99.935,99.91,99.935,4400000.0
2008-05-27 21:16:00,99.94,100.005,99.94,100.005,8800000.0
2008-05-27 21:17:00,100.01,100.01,99.98,99.99,5000000.0
2008-05-27 21:18:00,99.995,99.995,99.965,99.97,5300000.0
2008-05-27 21:19:00,99.975,99.99,99.965,99.975,9400000.0
2008-05-27 21:20:00,99.97,99.97,99.955,99.965,2400000.0
2008-05-27 21:21:00,99.97,99.99,99.97,99.975,5600000.0
2008-05-27 21:22:00,99.97,99.975,99.96,99.97,2000000.0
2008-05-27 21:23:00,99.975,99.975,99.96,99.96,2200000.0
2008-05-27 21:24:00,99.965,99.975,99.95,99.955,5000000.0
2008-05-27 21:25:00,99.955,99.955,99.94,99.945,5100000.0
2008-05-27 21:26:00,99.95,99.95,99.925,99.93,6800000.0
2008-05-27 21:27:00,99.935,99.945,99.92,99.93,7600000.0
2008-05-27 21:28:00,99.935,99.94,99.925,99.935,6000000.0
2008-05-27 21:29:00,99.94,99.945,99.935,99.945,4100000.0
2008-05-27 21:30:00,99.94,99.985,99.935,99.97,10600000.0
2008-05-27 21:31:00,99.975,99.995,99.96,99.975,11500000.0
2008-05-27 21:32:00,99.965,99.995,99.965,99.985,6200000.0
2008-05-27 21:33:00,99.985,100.005,99.98,100.005,6800000.0
2008-05-27 21:34:00,100.005,100.025,99.995,100.025,6200000.0
2008-05-27 21:35:00,100.025,100.045,100.015,100.025,11000000.0
2008-05-27 21:36:00,100.025,100.025,100.005,100.005,2500000.0
2008-05-27 21:37:00,100.005,100.005,100.005,100.005,100000.0
2008-05-27 21:38:00,100.005,100.005,100.005,100.005,300000.0
2008-05-27 21:39:00,100.01,100.015,100.0,100.005,2400000.0
2008-05-27 21:40:00,100.005,100.005,99.97,100.005,5800000.0
2008-05-27 21:41:00,100.005,100.005,99.965,99.965,6300000.0
2008-05-27 21:42:00,99.965,99.97,99.955,99.965,4600000.0
2008-05-27 21:43:00,99.975,100.005,99.965,99.995,8400000.0
2008-05-27 21:44:00,99.995,100.055,99.995,100.045,10300000.0
2008-05-27 21:45:00,100.045,100.06,99.995,100.015,8300000.0
2008-05-27 21:46:00,100.025,100.025,99.995,100.015,4800000.0
2008-05-27 21:47:00,100.015,100.015,99.98,99.98,3300000.0
2008-05-27 21:48:00,99.985,99.985,99.96,99.975,7100000.0
2008-05-27 21:49:00,99.98,99.985,99.945,99.955,14400000.0
2008-05-27 21:50:00,99.97,99.97,99.95,99.955,4300000.0
2008-05-27 21:51:00,99.955,99.96,99.945,99.95,3100000.0
2008-05-27 21:52:00,99.95,99.95,99.925,99.925,2900000.0
2008-05-27 21:53:00,99.92,99.94,99.92,99.935,5600000.0
2008-05-27 21:54:00,99.94,99.955,99.935,99.94,4500000.0
2008-05-27 21:55:00,99.945,99.95,99.94,99.94,4800000.0
2008-05-27 21:56:00,99.95,99.955,99.95,99.955,1100000.0
2008-05-27 21:57:00,99.95,99.955,99.95,99.95,1000000.0
2008-05-27 21:58:00,99.955,99.965,99.955,99.955,2800000.0
2008-05-27 21:59:00,99.96,99.96,99.95,99.95,1000000.0
2008-05-27 22:00:00,99.955,99.96,99.94,99.94,2700000.0
2008-05-27 22:01:00,99.945,99.95,99.94,99.95,2000000.0
2008-05-27 22:02:00,99.955,99.965,99.955,99.955,4600000.0
2008-05-27 22:03:00,99.955,99.955,99.955,99.955,800000.0
2008-05-27 22:04:00,99.96,99.975,99.96,99.975,4700000.0
2008-05-27 22:05:00,99.975,99.975,99.965,99.965,2300000.0
2008-05-27 22:06:00,99.965,99.985,99.96,99.97,5900000.0
2008-05-27 22:07:00,99.98,100.01,99.975,99.985,8100000.0
2008-05-27 22:08:00,99.98,99.995,99.95,99.95,11300000.0
2008-05-27 22:09:00,99.96,99.965,99.93,99.94,7900000.0
2008-05-27 22:10:00,99.945,99.96,99.945,99.955,1600000.0
2008-05-27 22:11:00,99.96,99.97,99.955,99.955,4800000.0
2008-05-27 22:12:00,99.955,99.96,99.935,99.95,8500000.0
2008-05-27 22:13:00,99.945,99.98,99.945,99.975,5100000.0
2008-05-27 22:14:00,99.97,99.97,99.935,99.935,8900000.0
2008-05-27 22:15:00,99.935,99.945,99.915,99.935,4600000.0
2008-05-27 22:16:00,99.94,99.965,99.935,99.95,4300000.0
2008-05-27 22:17:00,99.955,99.96,99.93,99.955,6100000.0
2008-05-27 22:18:00,99.95,99.96,99.95,99.95,3100000.0
2008-05-27 22:19:00,99.945,99.965,99.945,99.965,1600000.0
2008-05-27 22:20:00,99.96,99.965,99.95,99.96,1800000.0
2008-05-27 22:21:00,99.965,99.975,99.965,99.97,1200000.0
2008-05-27 22:22:00,99.975,99.975,99.975,99.975,200000.0
2008-05-27 22:23:00,99.98,99.98,99.98,99.98,200000.0
2008-05-27 22:24:00,99.98,99.98,99.955,99.965,4400000.0
2008-05-27 22:25:00,99.96,99.965,99.96,99.965,1600000.0
2008-05-27 22:26:00,99.96,99.96,99.945,99.95,2600000.0
2008-05-27 22:27:00,99.945,99.955,99.945,99.955,1000000.0
2008-05-27 22:28:00,99.95,99.95,99.945,99.945,800000.0
2008-05-27 22:29:00,99.95,99.95,99.945,99.95,1000000.0
2008-05-27 22:30:00,99.955,99.955,99.94,99.94,3200000.0
2008-05-27 22:31:00,99.94,99.945,99.94,99.945,400000.0
2008-05-27 22:32:00,99.945,99.95,99.945,99.945,1000000.0
2008-05-27 22:33:00,99.95,99.95,99.945,99.945,1300000.0
2008-05-27 22:34:00,99.95,99.96,99.945,99.96,3000000.0
2008-05-27 22:35:00,99.96,99.96,99.95,99.955,1800000.0
2008-05-27 22:36:00,99.95,99.96,99.95,99.96,600000.0
2008-05-27 22:37:00,99.96,99.96,99.95,99.96,2000000.0
2008-05-27 22:38:00,99.965,99.965,99.955,99.96,2300000.0
2008-05-27 22:39:00,99.955,99.955,99.945,99.945,400000.0
2008-05-27 22:40:00,99.95,99.955,99.95,99.955,400000.0
2008-05-27 22:41:00,99.955,99.965,99.955,99.955,900000.0
2008-05-27 22:42:00,99.955,99.96,99.955,99.96,400000.0
2008-05-27 22:43:00,99.965,99.965,99.95,99.96,4000000.0
2008-05-27 22:44:00,99.955,99.965,99.955,99.965,400000.0
2008-05-27 22:45:00,99.955,99.97,99.955,99.97,4300000.0
2008-05-27 22:46:00,99.965,99.975,99.96,99.96,4400000.0
2008-05-27 22:47:00,99.955,99.96,99.95,99.95,1100000.0
2008-05-27 22:48:00,99.945,99.945,99.935,99.935,2400000.0
2008-05-27 22:49:00,99.945,99.96,99.935,99.935,3400000.0
2008-05-27 22:50:00,99.94,99.95,99.94,99.94,2000000.0
2008-05-27 22:51:00,99.935,99.945,99.92,99.94,7100000.0
2008-05-27 22:52:00,99.93,99.935,99.915,99.93,6800000.0
2008-05-27 22:53:00,99.92,99.925,99.91,99.92,4600000.0
2008-05-27 22:54:00,99.925,99.925,99.92,99.925,2400000.0
2008-05-27 22:55:00,99.93,99.93,99.925,99.925,1600000.0
2008-05-27 22:56:00,99.925,99.925,99.925,99.925,2800000.0
2008-05-27 22:57:00,99.925,99.925,99.925,99.925,200000.0
2008-05-27 22:58:00,99.925,99.925,99.925,99.925,1600000.0
2008-05-27 22:59:00,99.925,99.925,99.925,99.925,4200000.0
2008-05-27 23:00:00,99.87,99.89,99.87,99.87,48000000.0
2008-05-27 23:01:00,99.89,99.9,99.88,99.89,126200000.0
2008-05-27 23:02:00,99.9,99.92,99.9,99.92,10900000.0
2008-05-27 23:03:00,99.92,99.92,99.92,99.92,400000.0
2008-05-27 23:04:00,99.91,99.91,99.89,99.89,6400000.0
2008-05-27 23:05:00,99.9,99.9,99.9,99.9,1600000.0
2008-05-27 23:06:00,99.91,99.91,99.91,99.91,1200000.0
2008-05-27 23:07:00,99.91,99.91,99.895,99.895,3900000.0
2008-05-27 23:08:00,99.89,99.9,99.89,99.9,2000000.0
2008-05-27 23:09:00,99.878,99.892,99.878,99.892,9600000.0
2008-05-27 23:10:00,99.905,99.925,99.89,99.905,23500000.0
2008-05-27 23:11:00,99.91,99.92,99.91,99.92,4200000.0
2008-05-27 23:12:00,99.92,99.92,99.92,99.92,1400000.0
2008-05-27 23:13:00,99.91,99.91,99.88,99.88,31900000.0
2008-05-27 23:14:00,99.89,99.9,99.89,99.9,1100000.0
2008-05-27 23:15:00,99.9,99.9,99.87,99.9,39400000.0
2008-05-27 23:16:00,99.9,99.9,99.89,99.89,22600000.0
2008-05-27 23:17:00,99.9,99.9,99.89,99.9,4900000.0
2008-05-27 23:18:00,99.9,99.905,99.9,99.9,2600000.0
2008-05-27 23:19:00,99.9,99.91,99.9,99.91,3300000.0
2008-05-27 23:20:00,99.91,99.94,99.91,99.91,18000000.0
2008-05-27 23:21:00,99.91,99.91,99.91,99.91,200000.0
2008-05-27 23:22:00,99.897,99.919,99.882,99.919,104800000.0
2008-05-27 23:23:00,99.91,99.91,99.91,99.91,200000.0
2008-05-27 23:24:00,99.92,99.92,99.92,99.92,200000.0
2008-05-27 23:25:00,99.92,99.92,99.92,99.92,200000.0
2008-05-27 23:26:00,99.899,99.924,99.868,99.912,24800000.0
2008-05-27 23:27:00,99.91,99.91,99.91,99.91,200000.0
2008-05-27 23:28:00,99.91,99.91,99.91,99.91,200000.0
2008-05-27 23:29:00,99.92,99.94,99.92,99.94,13800000.0
2008-05-27 23:30:00,99.94,99.94,99.94,99.94,11200000.0
2008-05-27 23:31:00,99.94,99.95,99.94,99.94,11800000.0
2008-05-27 23:32:00,99.94,99.94,99.94,99.94,4900000.0
2008-05-27 23:33:00,99.94,99.94,99.92,99.94,36000000.0
2008-05-27 23:34:00,99.94,99.96,99.94,99.95,42000000.0
2008-05-27 23:35:00,99.95,99.95,99.93,99.94,30300000.0
2008-05-27 23:36:00,99.94,99.98,99.94,99.98,8000000.0
2008-05-27 23:37:00,99.98,99.98,99.98,99.98,1600000.0
2008-05-27 23:38:00,99.98,99.98,99.98,99.98,8200000.0
2008-05-27 23:39:00,99.98,99.98,99.98,99.98,36500000.0
2008-05-27 23:40:00,99.98,99.98,99.98,99.98,1800000.0
2008-05-27 23:41:00,99.98,99.98,99.98,99.98,400000.0
2008-05-27 23:42:00,99.98,99.99,99.98,99.98,7100000.0
2008-05-27 23:43:00,99.98,99.99,99.98,99.99,10100000.0
2008-05-27 23:44:00,99.99,99.99,99.97,99.97,32600000.0
2008-05-27 23:45:00,99.97,99.97,99.97,99.97,11600000.0
2008-05-27 23:46:00,99.96,99.97,99.95,99.97,12100000.0
2008-05-27 23:47:00,99.97,99.97,99.96,99.97,24100000.0
2008-05-27 23:48:00,99.96,99.97,99.96,99.97,1200000.0
2008-05-27 23:49:00,99.97,99.97,99.97,99.97,600000.0
2008-05-27 23:50:00,99.97,99.97,99.97,99.97,400000.0
2008-05-27 23:51:00,99.97,99.98,99.96,99.97,15200000.0
2008-05-27 23:52:00,99.965,99.965,99.965,99.965,200000.0
2008-05-27 23:53:00,99.96,99.975,99.96,99.975,1400000.0
2008-05-27 23:54:00,99.97,99.97,99.97,99.97,800000.0
2008-05-27 23:55:00,99.93,99.942,99.917,99.917,60100000.0
2008-05-27 23:56:00,99.935,99.95,99.928,99.95,126600000.0
2008-05-27 23:57:00,99.97,99.97,99.94,99.94,16100000.0
2008-05-27 23:58:00,99.935,99.935,99.93,99.935,1600000.0
2008-05-27 23:59:00,99.935,99.99,99.935,99.99,4100000.0
2008-05-28 00:00:00,99.99,99.99,99.95,99.96,28600000.0
2008-05-28 00:01:00,99.96,99.96,99.95,99.96,3600000.0
2008-05-28 00:02:00,99.96,99.98,99.95,99.97,61900000.0
2008-05-28 00:03:00,99.97,99.98,99.97,99.97,78700000.0
2008-05-28 00:04:00,99.97,99.97,99.95,99.96,29800000.0
2008-05-28 00:05:00,99.96,99.96,99.92,99.92,168300000.0
2008-05-28 00:06:00,99.92,99.94,99.92,99.92,126200000.0
2008-05-28 00:07:00,99.92,99.93,99.9,99.9,188200000.0
2008-05-28 00:08:00,99.9,99.91,99.89,99.9,90200000.0
2008-05-28 00:09:00,99.9,99.9,99.9,99.9,23200000.0
2008-05-28 00:10:00,99.9,99.9,99.895,99.9,56900000.0
2008-05-28 00:11:00,99.9,99.9,99.9,99.9,3500000.0
2008-05-28 00:12:00,99.9,99.9,99.895,99.895,2300000.0
2008-05-28 00:13:00,99.895,99.9,99.89,99.9,20400000.0
2008-05-28 00:14:00,99.9,99.905,99.9,99.9,6300000.0
2008-05-28 00:15:00,99.9,99.91,99.9,99.91,78700000.0
2008-05-28 00:16:00,99.91,99.91,99.91,99.91,83200000.0
2008-05-28 00:17:00,99.91,99.91,99.91,99.91,84000000.0
2008-05-28 00:18:00,99.92,99.92,99.91,99.91,3300000.0
2008-05-28 00:19:00,99.91,99.91,99.91,99.91,200000.0
2008-05-28 00:20:00,99.9,99.905,99.9,99.905,14200000.0
2008-05-28 00:21:00,99.9,99.92,99.895,99.91,104200000.0
2008-05-28 00:22:00,99.91,99.91,99.91,99.91,46800000.0
2008-05-28 00:23:00,99.91,99.91,99.89,99.91,117500000.0
2008-05-28 00:24:00,99.91,99.91,99.895,99.895,170200000.0
2008-05-28 00:25:00,99.895,99.93,99.895,99.92,332200000.0
2008-05-28 00:26:00,99.92,99.92,99.9,99.91,213600000.0
2008-05-28 00:27:00,99.91,99.91,99.91,99.91,57000000.0
2008-05-28 00:28:00,99.91,99.92,99.91,99.91,127200000.0
2008-05-28 00:29:00,99.91,99.92,99.89,99.91,137900000.0
2008-05-28 00:30:00,99.91,99.91,99.885,99.9,89900000.0
2008-05-28 00:31:00,99.9,99.91,99.89,99.9,115300000.0
2008-05-28 00:32:00,99.9,99.93,99.88,99.9,202800000.0
2008-05-28 00:33:00,99.9,99.91,99.9,99.91,112000000.0
2008-05-28 00:34:00,99.91,99.91,99.91,99.91,7600000.0
2008-05-28 00:35:00,99.91,99.91,99.905,99.905,4700000.0
2008-05-28 00:36:00,99.905,99.91,99.87,99.9,76800000.0
2008-05-28 00:37:00,99.9,99.92,99.9,99.92,14700000.0
2008-05-28 00:38:00,99.92,99.93,99.92,99.93,73900000.0
2008-05-28 00:39:00,99.93,99.93,99.92,99.92,33700000.0
2008-05-28 00:40:00,99.893,99.901,99.886,99.896,223300000.0
2008-05-28 00:41:00,99.92,99.93,99.92,99.93,232900000.0
2008-05-28 00:42:00,99.93,99.93,99.93,99.93,90900000.0
2008-05-28 00:43:00,99.93,99.93,99.88,99.895,82100000.0
2008-05-28 00:44:00,99.895,99.895,99.895,99.895,200000.0
2008-05-28 00:45:00,99.89,99.9,99.89,99.89,89700000.0
2008-05-28 00:46:00,99.89,99.89,99.89,99.89,42200000.0
2008-05-28 00:47:00,99.88,99.88,99.88,99.88,10900000.0
2008-05-28 00:48:00,99.885,99.89,99.88,99.89,98500000.0
2008-05-28 00:49:00,99.89,99.89,99.87,99.87,101300000.0
2008-05-28 00:50:00,99.875,99.895,99.875,99.89,16000000.0
2008-05-28 00:51:00,99.89,99.9,99.89,99.9,1600000.0
2008-05-28 00:52:00,99.9,99.9,99.9,99.9,400000.0
2008-05-28 00:53:00,99.9,99.9,99.9,99.9,600000.0
2008-05-28 00:54:00,99.84,99.874,99.838,99.874,333400000.0
2008-05-28 00:55:00,99.9,99.9,99.89,99.9,23500000.0
2008-05-28 00:56:00,99.9,99.9,99.88,99.88,36600000.0
2008-05-28 00:57:00,99.88,99.89,99.87,99.89,35400000.0
2008-05-28 00:58:00,99.89,99.89,99.89,99.89,16500000.0
2008-05-28 00:59:00,99.89,99.89,99.89,99.89,82500000.0
2008-05-28 01:00:00,99.89,99.89,99.86,99.86,80300000.0
2008-05-28 01:01:00,99.86,99.89,99.85,99.88,37900000.0
2008-05-28 01:02:00,99.862,99.862,99.817,99.817,148800000.0
2008-05-28 01:03:00,99.87,99.87,99.85,99.87,132600000.0
2008-05-28 01:04:00,99.87,99.88,99.87,99.88,78200000.0
2008-05-28 01:05:00,99.87,99.88,99.86,99.87,88300000.0
2008-05-28 01:06:00,99.87,99.89,99.87,99.89,49000000.0
2008-05-28 01:07:00,99.89,99.9,99.89,99.9,33200000.0
2008-05-28 01:08:00,99.9,99.9,99.9,99.9,400000.0
2008-05-28 01:09:00,99.89,99.89,99.88,99.89,44000000.0
2008-05-28 01:10:00,99.89,99.9,99.89,99.9,22300000.0
2008-05-28 01:11:00,99.9,99.9,99.9,99.9,21200000.0
2008-05-28 01:12:00,99.9,99.9,99.9,99.9,21200000.0
2008-05-28 01:13:00,99.9,99.9,99.9,99.9,64000000.0
2008-05-28 01:14:00,99.9,99.9,99.9,99.9,10800000.0
2008-05-28 01:15:00,99.9,99.9,99.875,99.875,33600000.0
2008-05-28 01:16:00,99.88,99.89,99.86,99.87,238900000.0
2008-05-28 01:17:00,99.87,99.87,99.85,99.86,372500000.0
2008-05-28 01:18:00,99.86,99.87,99.86,99.86,52400000.0
2008-05-28 01:19:00,99.86,99.88,99.86,99.88,90800000.0
2008-05-28 01:20:00,99.88,99.89,99.88,99.88,33600000.0
2008-05-28 01:21:00,99.88,99.88,99.88,99.88,38900000.0
2008-05-28 01:22:00,99.89,99.9,99.89,99.9,23900000.0
2008-05-28 01:23:00,99.89,99.89,99.87,99.875,118300000.0
2008-05-28 01:24:00,99.88,99.88,99.88,99.88,98400000.0
2008-05-28 01:25:00,99.88,99.89,99.86,99.87,171300000.0
2008-05-28 01:26:00,99.87,99.875,99.86,99.865,136600000.0
2008-05-28 01:27:00,99.87,99.87,99.855,99.855,20200000.0
2008-05-28 01:28:00,99.86,99.865,99.85,99.85,51500000.0
2008-05-28 01:29:00,99.855,99.865,99.85,99.86,60600000.0
2008-05-28 01:30:00,99.86,99.86,99.85,99.85,97900000.0
2008-05-28 01:31:00,99.85,99.87,99.85,99.865,42200000.0
2008-05-28 01:32:00,99.86,99.87,99.855,99.865,51900000.0
2008-05-28 01:33:00,99.86,99.86,99.86,99.86,25400000.0
2008-05-28 01:34:00,99.865,99.87,99.83,99.84,99400000.0
2008-05-28 01:35:00,99.845,99.85,99.84,99.85,14000000.0
2008-05-28 01:36:00,99.85,99.86,99.845,99.86,4800000.0
2008-05-28 01:37:00,99.855,99.855,99.835,99.85,39300000.0
2008-05-28 01:38:00,99.85,99.85,99.825,99.83,23600000.0
2008-05-28 01:39:00,99.83,99.84,99.82,99.83,19200000.0
2008-05-28 01:40:00,99.83,99.83,99.825,99.83,2700000.0
2008-05-28 01:41:00,99.83,99.83,99.83,99.83,800000.0
2008-05-28 01:42:00,99.835,99.845,99.83,99.845,19700000.0
2008-05-28 01:43:00,99.85,99.87,99.85,99.87,62300000.0
2008-05-28 01:44:00,99.86,99.905,99.86,99.9,71400000.0
2008-05-28 01:45:00,99.9,99.9,99.87,99.89,68400000.0
2008-05-28 01:46:00,99.895,99.915,99.895,99.915,29500000.0
2008-05-28 01:47:00,99.91,99.93,99.905,99.91,45300000.0
2008-05-28 01:48:00,99.905,99.92,99.9,99.91,33200000.0
2008-05-28 01:49:00,99.915,99.925,99.91,99.92,4000000.0
2008-05-28 01:50:00,99.925,99.93,99.925,99.925,3000000.0
2008-05-28 01:51:00,99.92,99.925,99.91,99.91,14400000.0
2008-05-28 01:52:00,99.91,99.925,99.905,99.92,9600000.0
2008-05-28 01:53:00,99.92,99.93,99.905,99.91,31100000.0
2008-05-28 01:54:00,99.92,99.92,99.89,99.89,65700000.0
2008-05-28 01:55:00,99.89,99.895,99.855,99.875,56400000.0
2008-05-28 01:56:00,99.88,99.88,99.835,99.84,67300000.0
2008-05-28 01:57:00,99.84,99.85,99.82,99.825,19700000.0
2008-05-28 01:58:00,99.83,99.845,99.815,99.82,22800000.0
2008-05-28 01:59:00,99.81,99.835,99.81,99.815,111400000.0
2008-05-28 02:00:00,99.82,99.825,99.8,99.8,137000001.0
2008-05-28 02:01:00,99.8,99.81,99.78,99.79,174799999.0
2008-05-28 02:02:00,99.79,99.815,99.775,99.805,94100000.0
2008-05-28 02:03:00,99.8,99.83,99.8,99.825,38200000.0
2008-05-28 02:04:00,99.825,99.83,99.81,99.81,39700000.0
2008-05-28 02:05:00,99.81,99.84,99.805,99.83,99100000.0
2008-05-28 02:06:00,99.83,99.85,99.83,99.85,44700000.0
2008-05-28 02:07:00,99.855,99.86,99.84,99.86,23600000.0
2008-05-28 02:08:00,99.86,99.86,99.84,99.845,105900000.0
2008-05-28 02:09:00,99.85,99.855,99.84,99.85,63400000.0
2008-05-28 02:10:00,99.85,99.865,99.83,99.835,73700000.0
2008-05-28 02:11:00,99.84,99.84,99.835,99.84,6500000.0
2008-05-28 02:12:00,99.84,99.855,99.82,99.845,31000000.0
2008-05-28 02:13:00,99.85,99.87,99.835,99.87,24500000.0
2008-05-28 02:14:00,99.87,99.87,99.855,99.865,55200000.0
2008-05-28 02:15:00,99.865,99.875,99.86,99.87,88200000.0
2008-05-28 02:16:00,99.87,99.88,99.86,99.865,63300000.0
2008-05-28 02:17:00,99.875,99.88,99.86,99.86,75900000.0
2008-05-28 02:18:00,99.86,99.86,99.845,99.85,94700000.0
2008-05-28 02:19:00,99.855,99.87,99.84,99.86,210500001.0
2008-05-28 02:20:00,99.86,99.87,99.855,99.865,29700000.0
2008-05-28 02:21:00,99.86,99.875,99.86,99.865,11900000.0
2008-05-28 02:22:00,99.87,99.88,99.855,99.865,44300000.0
2008-05-28 02:23:00,99.865,99.87,99.85,99.86,31000000.0
2008-05-28 02:24:00,99.855,99.86,99.845,99.85,18200000.0
2008-05-28 02:25:00,99.85,99.85,99.845,99.845,2900000.0
2008-05-28 02:26:00,99.85,99.85,99.805,99.81,25700000.0
2008-05-28 02:27:00,99.81,99.835,99.785,99.785,31600000.0
2008-05-28 02:28:00,99.785,99.795,99.765,99.77,105100000.0
2008-05-28 02:29:00,99.77,99.775,99.725,99.725,85700000.0
2008-05-28 02:30:00,99.73,99.745,99.72,99.735,145700000.0
2008-05-28 02:31:00,99.73,99.755,99.73,99.75,109100000.0
2008-05-28 02:32:00,99.75,99.75,99.71,99.71,192900000.0
2008-05-28 02:33:00,99.705,99.74,99.705,99.73,135000000.0
2008-05-28 02:34:00,99.73,99.75,99.71,99.72,18600000.0
2008-05-28 02:35:00,99.725,99.74,99.715,99.74,122400000.0
2008-05-28 02:36:00,99.74,99.74,99.74,99.74,61800000.0
2008-05-28 02:37:00,99.74,99.74,99.715,99.74,39300000.0
2008-05-28 02:38:00,99.74,99.74,99.71,99.725,65300000.0
2008-05-28 02:39:00,99.72,99.735,99.7,99.71,262400000.0
2008-05-28 02:40:00,99.715,99.76,99.715,99.755,143500000.0
2008-05-28 02:41:00,99.755,99.755,99.73,99.73,182400000.0
2008-05-28 02:42:00,99.725,99.73,99.695,99.695,54600000.0
2008-05-28 02:43:00,99.69,99.715,99.69,99.7,164800000.0
2008-05-28 02:44:00,99.7,99.71,99.675,99.695,44500000.0
2008-05-28 02:45:00,99.7,99.705,99.69,99.7,35300000.0
2008-05-28 02:46:00,99.705,99.71,99.69,99.7,31900000.0
2008-05-28 02:47:00,99.705,99.735,99.705,99.735,25400000.0
2008-05-28 02:48:00,99.735,99.735,99.705,99.715,44100000.0
2008-05-28 02:49:00,99.71,99.715,99.67,99.675,19200000.0
2008-05-28 02:50:00,99.665,99.71,99.665,99.705,97900000.0
2008-05-28 02:51:00,99.71,99.715,99.68,99.68,78300000.0
2008-05-28 02:52:00,99.675,99.71,99.67,99.71,52000000.0
2008-05-28 02:53:00,99.71,99.72,99.69,99.71,263200000.0
2008-05-28 02:54:00,99.7,99.72,99.67,99.68,289500001.0
2008-05-28 02:55:00,99.68,99.705,99.665,99.67,248100001.0
2008-05-28 02:56:00,99.67,99.695,99.66,99.67,80200000.0
2008-05-28 02:57:00,99.67,99.685,99.655,99.685,120800000.0
2008-05-28 02:58:00,99.68,99.69,99.67,99.69,227900000.0
2008-05-28 02:59:00,99.68,99.69,99.66,99.66,179100000.0
2008-05-28 03:00:00,99.665,99.675,99.66,99.665,220300000.0
2008-05-28 03:01:00,99.67,99.67,99.64,99.64,119100000.0
2008-05-28 03:02:00,99.645,99.655,99.63,99.64,155899999.0
2008-05-28 03:03:00,99.64,99.66,99.62,99.64,355100000.0
2008-05-28 03:04:00,99.64,99.64,99.61,99.62,421699999.0
2008-05-28 03:05:00,99.62,99.64,99.62,99.63,339100000.0
2008-05-28 03:06:00,99.63,99.65,99.62,99.64,243000000.0
2008-05-28 03:07:00,99.64,99.67,99.63,99.65,439000000.0
2008-05-28 03:08:00,99.65,99.65,99.635,99.64,280999999.0
2008-05-28 03:09:00,99.64,99.645,99.62,99.645,410099997.0
2008-05-28 03:10:00,99.65,99.65,99.635,99.64,15400000.0
2008-05-28 03:11:00,99.645,99.645,99.635,99.64,43600000.0
2008-05-28 03:12:00,99.635,99.66,99.625,99.625,153700000.0
2008-05-28 03:13:00,99.625,99.63,99.6,99.625,235899999.0
2008-05-28 03:14:00,99.625,99.645,99.615,99.615,34000000.0
2008-05-28 03:15:00,99.62,99.63,99.61,99.62,63000000.0
2008-05-28 03:16:00,99.62,99.62,99.58,99.6,56400000.0
2008-05-28 03:17:00,99.6,99.605,99.58,99.585,139388001.0
2008-05-28 03:18:00,99.59,99.615,99.58,99.595,56100000.0
2008-05-28 03:19:00,99.595,99.615,99.59,99.6,64600000.0
2008-05-28 03:20:00,99.6,99.6,99.58,99.59,63400000.0
2008-05-28 03:21:00,99.59,99.6,99.59,99.6,58500000.0
2008-05-28 03:22:00,99.605,99.61,99.595,99.61,146100001.0
2008-05-28 03:23:00,99.61,99.63,99.61,99.62,167300000.0
2008-05-28 03:24:00,99.62,99.63,99.61,99.62,156300000.0
2008-05-28 03:25:00,99.62,99.62,99.59,99.6,283200000.0
2008-05-28 03:26:00,99.6,99.605,99.58,99.58,61400000.0
2008-05-28 03:27:00,99.58,99.59,99.58,99.58,88180000.0
2008-05-28 03:28:00,99.58,99.58,99.54,99.55,76524000.0
2008-05-28 03:29:00,99.55,99.575,99.545,99.56,44600000.0
2008-05-28 03:30:00,99.565,99.595,99.56,99.595,41500000.0
2008-05-28 03:31:00,99.595,99.61,99.57,99.59,103700000.0
2008-05-28 03:32:00,99.59,99.595,99.56,99.585,101700000.0
2008-05-28 03:33:00,99.585,99.6,99.565,99.585,85000000.0
2008-05-28 03:34:00,99.58,99.61,99.58,99.61,107200000.0
2008-05-28 03:35:00,99.62,99.635,99.615,99.62,81200000.0
2008-05-28 03:36:00,99.62,99.635,99.615,99.625,80500000.0
2008-05-28 03:37:00,99.62,99.65,99.62,99.645,166000000.0
2008-05-28 03:38:00,99.64,99.665,99.64,99.65,26400000.0
2008-05-28 03:39:00,99.65,99.66,99.65,99.65,8000000.0
2008-05-28 03:40:00,99.65,99.66,99.645,99.655,34600000.0
2008-05-28 03:41:00,99.65,99.655,99.625,99.64,108000000.0
2008-05-28 03:42:00,99.635,99.64,99.63,99.64,72500000.0
2008-05-28 03:43:00,99.64,99.64,99.63,99.64,12800000.0
2008-05-28 03:44:00,99.64,99.64,99.62,99.635,85200000.0
2008-05-28 03:45:00,99.63,99.635,99.615,99.63,94800000.0
2008-05-28 03:46:00,99.63,99.63,99.615,99.625,14200000.0
2008-05-28 03:47:00,99.63,99.645,99.62,99.63,38000000.0
2008-05-28 03:48:00,99.635,99.65,99.635,99.645,81500000.0
2008-05-28 03:49:00,99.65,99.67,99.635,99.67,48200000.0
2008-05-28 03:50:00,99.665,99.69,99.665,99.68,135900000.0
2008-05-28 03:51:00,99.68,99.705,99.67,99.7,57900000.0
2008-05-28 03:52:00,99.7,99.715,99.685,99.7,93200000.0
2008-05-28 03:53:00,99.7,99.73,99.695,99.705,45000000.0
2008-05-28 03:54:00,99.705,99.715,99.695,99.715,9800000.0
2008-05-28 03:55:00,99.71,99.72,99.705,99.715,54600000.0
2008-05-28 03:56:00,99.72,99.745,99.72,99.745,71100000.0
2008-05-28 03:57:00,99.75,99.8,99.72,99.8,28000000.0
2008-05-28 03:58:00,99.8,99.84,99.79,99.84,364200000.0
2008-05-28 03:59:00,99.84,99.985,99.83,99.985,362699999.0
2008-05-28 04:00:00,99.995,99.995,99.865,99.89,262400000.0
2008-05-28 04:01:00,99.89,99.9,99.875,99.9,106500000.0
2008-05-28 04:02:00,99.9,99.905,99.88,99.88,74300000.0
2008-05-28 04:03:00,99.88,99.885,99.85,99.85,68000000.0
2008-05-28 04:04:00,99.855,99.855,99.835,99.845,170400000.0
2008-05-28 04:05:00,99.85,99.85,99.82,99.82,172100000.0
2008-05-28 04:06:00,99.82,99.835,99.81,99.83,148000000.0
2008-05-28 04:07:00,99.83,99.83,99.81,99.815,63600000.0
2008-05-28 04:08:00,99.81,99.835,99.81,99.815,25900000.0
2008-05-28 04:09:00,99.81,99.825,99.81,99.825,33600000.0
2008-05-28 04:10:00,99.82,99.825,99.81,99.825,75900000.0
2008-05-28 04:11:00,99.82,99.855,99.815,99.85,114200000.0
2008-05-28 04:12:00,99.85,99.865,99.84,99.86,145400000.0
2008-05-28 04:13:00,99.86,99.86,99.85,99.85,30800000.0
2008-05-28 04:14:00,99.85,99.86,99.85,99.86,10600000.0
2008-05-28 04:15:00,99.86,99.87,99.86,99.865,43800000.0
2008-05-28 04:16:00,99.86,99.865,99.85,99.855,72800000.0
2008-05-28 04:17:00,99.855,99.875,99.855,99.87,23300000.0
2008-05-28 04:18:00,99.87,99.9,99.865,99.88,218900000.0
2008-05-28 04:19:00,99.88,99.9,99.88,99.89,59600000.0
2008-05-28 04:20:00,99.89,99.895,99.875,99.895,24600000.0
2008-05-28 04:21:00,99.895,99.915,99.89,99.905,11400000.0
2008-05-28 04:22:00,99.905,99.92,99.905,99.915,25500000.0
2008-05-28 04:23:00,99.915,99.92,99.915,99.92,2200000.0
2008-05-28 04:24:00,99.92,99.945,99.92,99.925,28600000.0
2008-05-28 04:25:00,99.93,99.945,99.925,99.925,11400000.0
2008-05-28 04:26:00,99.925,99.935,99.925,99.935,2600000.0
2008-05-28 04:27:00,99.935,99.94,99.895,99.905,70400000.0
2008-05-28 04:28:00,99.91,99.91,99.905,99.905,3000000.0
2008-05-28 04:29:00,99.9,99.9,99.88,99.89,32900000.0
2008-05-28 04:30:00,99.9,99.915,99.89,99.89,10400000.0
2008-05-28 04:31:00,99.885,99.895,99.88,99.895,14000000.0
2008-05-28 04:32:00,99.9,99.93,99.89,99.92,88200000.0
2008-05-28 04:33:00,99.925,99.96,99.92,99.94,104500000.0
2008-05-28 04:34:00,99.94,99.965,99.93,99.965,38700000.0
2008-05-28 04:35:00,99.955,99.96,99.95,99.96,91000000.0
2008-05-28 04:36:00,99.96,99.96,99.96,99.96,400000.0
2008-05-28 04:37:00,99.96,99.97,99.955,99.965,161300000.0
2008-05-28 04:38:00,99.97,100.04,99.97,99.98,181100000.0
2008-05-28 04:39:00,99.985,100.01,99.98,100.005,23400000.0
2008-05-28 04:40:00,100.005,100.005,99.99,99.99,7200000.0
2008-05-28 04:41:00,99.98,100.005,99.975,100.005,122300000.0
2008-05-28 04:42:00,100.0,100.02,99.995,99.995,74699999.0
2008-05-28 04:43:00,100.0,100.005,99.995,100.005,4600000.0
2008-05-28 04:44:00,100.005,100.01,99.995,99.995,14700000.0
2008-05-28 04:45:00,99.995,100.0,99.99,99.99,47900000.0
2008-05-28 04:46:00,99.985,99.99,99.96,99.975,72999999.0
2008-05-28 04:47:00,99.97,99.97,99.925,99.925,157000000.0
2008-05-28 04:48:00,99.93,99.945,99.925,99.945,32000000.0
2008-05-28 04:49:00,99.94,99.94,99.93,99.93,125999999.0
2008-05-28 04:50:00,99.93,99.94,99.925,99.935,102400000.0
2008-05-28 04:51:00,99.94,99.96,99.93,99.955,108700000.0
2008-05-28 04:52:00,99.96,99.96,99.95,99.955,61500000.0
2008-05-28 04:53:00,99.96,99.965,99.95,99.95,102300000.0
2008-05-28 04:54:00,99.955,99.96,99.95,99.95,54900000.0
2008-05-28 04:55:00,99.95,99.965,99.945,99.965,34200000.0
2008-05-28 04:56:00,99.913,99.933,99.913,99.924,2500000.0
2008-05-28 04:57:00,99.965,99.965,99.965,99.965,400000.0
2008-05-28 04:58:00,99.965,99.965,99.95,99.95,13100000.0
2008-05-28 04:59:00,99.95,99.965,99.95,99.965,42700000.0
2008-05-28 05:00:00,99.965,99.965,99.955,99.96,9000000.0
2008-05-28 05:01:00,99.936,99.94,99.932,99.94,1600000.0
2008-05-28 05:02:00,99.955,99.96,99.95,99.96,16500000.0
2008-05-28 05:03:00,99.96,99.98,99.96,99.97,6600000.0
2008-05-28 05:04:00,99.975,99.975,99.965,99.97,12200000.0
2008-05-28 05:05:00,99.965,99.995,99.965,99.985,26000000.0
2008-05-28 05:06:00,99.98,99.995,99.98,99.99,25200000.0
2008-05-28 05:07:00,99.99,100.0,99.985,99.985,31600000.0
2008-05-28 05:08:00,99.99,100.0,99.98,99.995,41600000.0
2008-05-28 05:09:00,99.995,100.02,99.99,100.015,61200000.0
2008-05-28 05:10:00,100.015,100.02,99.97,99.98,243400000.0
2008-05-28 05:11:00,99.97,99.99,99.97,99.99,53000000.0
2008-05-28 05:12:00,99.99,100.005,99.985,99.99,185400000.0
2008-05-28 05:13:00,99.99,99.99,99.985,99.985,4700000.0
2008-05-28 05:14:00,99.99,99.99,99.985,99.985,5900000.0
2008-05-28 05:15:00,99.99,100.01,99.985,100.0,68500001.0
2008-05-28 05:16:00,100.0,100.01,99.99,99.99,50800000.0
2008-05-28 05:17:00,99.99,99.995,99.99,99.995,16600000.0
2008-05-28 05:18:00,99.995,100.005,99.995,100.005,2400000.0
2008-05-28 05:19:00,100.01,100.01,100.0,100.005,20300000.0
2008-05-28 05:20:00,100.0,100.005,100.0,100.005,8000000.0
2008-05-28 05:21:00,100.005,100.01,99.965,99.965,15900000.0
2008-05-28 05:22:00,99.97,99.97,99.96,99.965,73800000.0
2008-05-28 05:23:00,99.965,99.975,99.96,99.965,107400002.0
2008-05-28 05:24:00,99.955,99.955,99.93,99.93,65200000.0
2008-05-28 05:25:00,99.93,99.94,99.92,99.93,58500000.0
2008-05-28 05:26:00,99.93,99.93,99.91,99.91,59600000.0
2008-05-28 05:27:00,99.915,99.915,99.885,99.895,87900000.0
2008-05-28 05:28:00,99.89,99.92,99.89,99.92,97700000.0
2008-05-28 05:29:00,99.915,99.915,99.9,99.91,76400000.0
2008-05-28 05:30:00,99.91,99.91,99.905,99.91,35400000.0
2008-05-28 05:31:00,99.91,99.91,99.895,99.91,141500000.0
2008-05-28 05:32:00,99.9,99.905,99.86,99.87,244400001.0
2008-05-28 05:33:00,99.865,99.885,99.86,99.87,64000000.0
2008-05-28 05:34:00,99.875,99.89,99.875,99.885,4500000.0
2008-05-28 05:35:00,99.885,99.9,99.88,99.9,37900000.0
2008-05-28 05:36:00,99.905,99.91,99.87,99.87,34400000.0
2008-05-28 05:37:00,99.87,99.88,99.865,99.88,86600000.0
2008-05-28 05:38:00,99.88,99.88,99.87,99.875,15000000.0
2008-05-28 05:39:00,99.88,99.89,99.865,99.87,81200000.0
2008-05-28 05:40:00,99.87,99.885,99.865,99.875,43400000.0
2008-05-28 05:41:00,99.88,99.91,99.88,99.89,41500000.0
2008-05-28 05:42:00,99.895,99.905,99.88,99.9,169100000.0
2008-05-28 05:43:00,99.89,99.9,99.885,99.885,105800000.0
2008-05-28 05:44:00,99.88,99.89,99.87,99.88,105700001.0
2008-05-28 05:45:00,99.88,99.91,99.88,99.905,20000000.0
2008-05-28 05:46:00,99.91,99.92,99.895,99.9,33900000.0
2008-05-28 05:47:00,99.905,99.915,99.89,99.9,59200000.0
2008-05-28 05:48:00,99.9,99.935,99.895,99.935,157300000.0
2008-05-28 05:49:00,99.935,99.935,99.92,99.93,82500000.0
2008-05-28 05:50:00,99.93,99.95,99.93,99.94,137699999.0
2008-05-28 05:51:00,99.94,99.94,99.94,99.94,52100000.0
2008-05-28 05:52:00,99.94,99.95,99.93,99.95,143200000.0
2008-05-28 05:53:00,99.94,99.945,99.93,99.935,178600000.0
2008-05-28 05:54:00,99.935,99.95,99.935,99.945,9900000.0
2008-05-28 05:55:00,99.945,99.95,99.94,99.945,19200000.0
2008-05-28 05:56:00,99.94,99.945,99.94,99.945,13800000.0
2008-05-28 05:57:00,99.94,99.945,99.935,99.935,13200000.0
2008-05-28 05:58:00,99.94,99.94,99.925,99.94,68900000.0
2008-05-28 05:59:00,99.945,99.965,99.94,99.96,112700000.0
2008-05-28 06:00:00,99.96,99.96,99.94,99.95,85100000.0
2008-05-28 06:01:00,99.95,99.955,99.94,99.945,62700000.0
2008-05-28 06:02:00,99.95,99.95,99.94,99.95,75000000.0
2008-05-28 06:03:00,99.945,99.955,99.94,99.955,138300000.0
2008-05-28 06:04:00,99.965,99.985,99.945,99.975,38400000.0
2008-05-28 06:05:00,99.965,99.965,99.955,99.96,6600000.0
2008-05-28 06:06:00,99.955,99.955,99.93,99.94,8200000.0
2008-05-28 06:07:00,99.945,99.965,99.935,99.96,14600000.0
2008-05-28 06:08:00,99.955,99.955,99.94,99.955,25300000.0
2008-05-28 06:09:00,99.965,99.965,99.95,99.96,21800001.0
2008-05-28 06:10:00,99.96,99.965,99.955,99.965,22800000.0
2008-05-28 06:11:00,99.965,99.97,99.96,99.96,8000000.0
2008-05-28 06:12:00,99.965,99.965,99.945,99.955,11000000.0
2008-05-28 06:13:00,99.955,99.975,99.94,99.97,13400000.0
2008-05-28 06:14:00,99.965,99.98,99.965,99.965,4200000.0
2008-05-28 06:15:00,99.97,99.97,99.96,99.96,38900000.0
2008-05-28 06:16:00,99.96,99.96,99.95,99.95,13600000.0
2008-05-28 06:17:00,99.955,99.97,99.95,99.97,10700000.0
2008-05-28 06:18:00,99.965,99.97,99.96,99.965,4200000.0
2008-05-28 06:19:00,99.965,99.975,99.96,99.975,5600000.0
2008-05-28 06:20:00,99.975,99.985,99.96,99.965,8000000.0
2008-05-28 06:21:00,99.96,99.96,99.945,99.945,3200000.0
2008-05-28 06:22:00,99.945,99.965,99.93,99.95,64200000.0
2008-05-28 06:23:00,99.935,99.95,99.93,99.935,32200000.0
2008-05-28 06:24:00,99.935,99.935,99.915,99.915,9600000.0
2008-05-28 06:25:00,99.91,99.91,99.89,99.9,28000000.0
2008-05-28 06:26:00,99.895,99.91,99.89,99.905,34600000.0
2008-05-28 06:27:00,99.9,99.91,99.9,99.91,63700000.0
2008-05-28 06:28:00,99.92,99.93,99.915,99.925,26400000.0
2008-05-28 06:29:00,99.925,99.93,99.915,99.925,26000000.0
2008-05-28 06:30:00,99.925,99.94,99.92,99.93,40600000.0
2008-05-28 06:31:00,99.925,99.94,99.915,99.935,3800000.0
2008-05-28 06:32:00,99.935,99.955,99.935,99.94,24900000.0
2008-05-28 06:33:00,99.94,99.94,99.92,99.935,61100000.0
2008-05-28 06:34:00,99.945,99.95,99.94,99.945,7400000.0
2008-05-28 06:35:00,99.96,99.96,99.935,99.94,53800000.0
2008-05-28 06:36:00,99.94,99.94,99.925,99.935,35800000.0
2008-05-28 06:37:00,99.935,99.935,99.92,99.92,26200000.0
2008-05-28 06:38:00,99.92,99.925,99.915,99.925,53700000.0
2008-05-28 06:39:00,99.925,99.935,99.915,99.935,12800000.0
2008-05-28 06:40:00,99.935,99.94,99.925,99.935,4600000.0
2008-05-28 06:41:00,99.93,99.935,99.91,99.935,40600000.0
2008-05-28 06:42:00,99.925,99.925,99.91,99.91,9100000.0
2008-05-28 06:43:00,99.915,99.92,99.91,99.91,62500000.0
2008-05-28 06:44:00,99.91,99.93,99.91,99.925,88900000.0
2008-05-28 06:45:00,99.93,99.93,99.92,99.92,43600000.0
2008-05-28 06:46:00,99.92,99.93,99.915,99.92,10500000.0
2008-05-28 06:47:00,99.915,99.925,99.885,99.89,90600000.0
2008-05-28 06:48:00,99.885,99.885,99.865,99.885,66600000.0
2008-05-28 06:49:00,99.885,99.89,99.85,99.865,204100001.0
2008-05-28 06:50:00,99.87,99.92,99.865,99.9,309000001.0
2008-05-28 06:51:00,99.905,99.91,99.89,99.89,290000002.0
2008-05-28 06:52:00,99.89,99.91,99.88,99.88,74800000.0
2008-05-28 06:53:00,99.875,99.9,99.87,99.875,41600000.0
2008-05-28 06:54:00,99.88,99.9,99.86,99.88,87100000.0
2008-05-28 06:55:00,99.88,99.88,99.86,99.87,103200000.0
2008-05-28 06:56:00,99.87,99.93,99.865,99.89,273000000.0
2008-05-28 06:57:00,99.9,99.91,99.865,99.9,223300000.0
2008-05-28 06:58:00,99.89,99.92,99.88,99.9,108400001.0
2008-05-28 06:59:00,99.9,99.905,99.885,99.905,15200000.0
2008-05-28 07:00:00,99.91,99.915,99.87,99.885,95700000.0
2008-05-28 07:01:00,99.88,99.9,99.87,99.88,142600000.0
2008-05-28 07:02:00,99.875,99.88,99.865,99.87,47400000.0
2008-05-28 07:03:00,99.87,99.87,99.865,99.87,23400000.0
2008-05-28 07:04:00,99.875,99.88,99.86,99.86,64599999.0
2008-05-28 07:05:00,99.86,99.86,99.835,99.84,142900000.0
2008-05-28 07:06:00,99.84,99.855,99.825,99.84,225100000.0
2008-05-28 07:07:00,99.845,99.86,99.845,99.855,38000000.0
2008-05-28 07:08:00,99.855,99.86,99.845,99.855,25100000.0
2008-05-28 07:09:00,99.855,99.865,99.855,99.855,27500000.0
2008-05-28 07:10:00,99.86,99.86,99.84,99.855,42300000.0
2008-05-28 07:11:00,99.855,99.87,99.85,99.85,41100000.0
2008-05-28 07:12:00,99.85,99.86,99.845,99.85,111700000.0
2008-05-28 07:13:00,99.845,99.87,99.845,99.87,70500000.0
2008-05-28 07:14:00,99.87,99.88,99.86,99.865,39000000.0
2008-05-28 07:15:00,99.87,99.895,99.87,99.89,42600000.0
2008-05-28 07:16:00,99.89,99.91,99.875,99.91,48100000.0
2008-05-28 07:17:00,99.91,99.92,99.89,99.895,13200000.0
2008-05-28 07:18:00,99.895,99.895,99.88,99.885,12000000.0
2008-05-28 07:19:00,99.89,99.89,99.88,99.88,58800000.0
2008-05-28 07:20:00,99.88,99.89,99.86,99.875,155900000.0
2008-05-28 07:21:00,99.87,99.89,99.865,99.885,38800000.0
2008-05-28 07:22:00,99.885,99.9,99.885,99.885,4000000.0
2008-05-28 07:23:00,99.885,99.91,99.875,99.875,135800000.0
2008-05-28 07:24:00,99.88,99.89,99.875,99.875,74400000.0
2008-05-28 07:25:00,99.88,99.89,99.875,99.88,42600000.0
2008-05-28 07:26:00,99.88,99.88,99.87,99.87,160100000.0
2008-05-28 07:27:00,99.87,99.88,99.86,99.87,111400000.0
2008-05-28 07:28:00,99.87,99.9,99.87,99.88,131100001.0
2008-05-28 07:29:00,99.885,99.885,99.87,99.87,73500000.0
2008-05-28 07:30:00,99.865,99.87,99.86,99.87,97800000.0
2008-05-28 07:31:00,99.87,99.88,99.87,99.87,55100000.0
2008-05-28 07:32:00,99.865,99.88,99.865,99.87,86600000.0
2008-05-28 07:33:00,99.88,99.9,99.87,99.885,88100000.0
2008-05-28 07:34:00,99.89,99.92,99.88,99.88,238300000.0
2008-05-28 07:35:00,99.88,99.91,99.875,99.9,131400001.0
2008-05-28 07:36:00,99.895,99.92,99.89,99.905,66500000.0
2008-05-28 07:37:00,99.91,99.91,99.875,99.89,21300000.0
2008-05-28 07:38:00,99.89,99.9,99.885,99.89,11000000.0
2008-05-28 07:39:00,99.89,99.91,99.88,99.9,131700000.0
2008-05-28 07:40:00,99.9,99.9,99.88,99.885,37300000.0
2008-05-28 07:41:00,99.89,99.91,99.88,99.9,65800000.0
2008-05-28 07:42:00,99.9,99.915,99.885,99.905,140200000.0
2008-05-28 07:43:00,99.915,99.92,99.9,99.915,79500000.0
2008-05-28 07:44:00,99.91,99.92,99.89,99.89,267100000.0
2008-05-28 07:45:00,99.89,99.89,99.88,99.89,65700000.0
2008-05-28 07:46:00,99.89,99.89,99.88,99.89,101300001.0
2008-05-28 07:47:00,99.89,99.9,99.885,99.885,41200000.0
2008-05-28 07:48:00,99.89,99.89,99.87,99.89,161999999.0
2008-05-28 07:49:00,99.88,99.91,99.88,99.91,96300000.0
2008-05-28 07:50:00,99.915,99.93,99.91,99.91,128100001.0
2008-05-28 07:51:00,99.92,99.92,99.9,99.9,83600000.0
2008-05-28 07:52:00,99.9,99.92,99.9,99.92,135300000.0
2008-05-28 07:53:00,99.92,99.94,99.915,99.94,21800000.0
2008-05-28 07:54:00,99.935,99.98,99.92,99.96,137100000.0
2008-05-28 07:55:00,99.96,99.98,99.95,99.95,166400000.0
2008-05-28 07:56:00,99.96,99.965,99.94,99.96,162200000.0
2008-05-28 07:57:00,99.955,99.965,99.94,99.95,155100000.0
2008-05-28 07:58:00,99.95,99.955,99.94,99.95,47400000.0
2008-05-28 07:59:00,99.95,99.96,99.91,99.93,201400000.0
2008-05-28 08:00:00,99.93,99.96,99.92,99.925,174800000.0
2008-05-28 08:01:00,99.93,99.935,99.885,99.885,165500000.0
2008-05-28 08:02:00,99.89,99.905,99.88,99.895,160200000.0
2008-05-28 08:03:00,99.9,99.935,99.9,99.92,30500000.0
2008-05-28 08:04:00,99.915,99.925,99.88,99.88,82400000.0
2008-05-28 08:05:00,99.88,99.885,99.875,99.875,52600000.0
2008-05-28 08:06:00,99.88,99.925,99.88,99.915,46600000.0
2008-05-28 08:07:00,99.915,99.92,99.9,99.915,26000000.0
2008-05-28 08:08:00,99.915,99.915,99.9,99.91,39300000.0
2008-05-28 08:09:00,99.91,99.92,99.885,99.885,36900000.0
2008-05-28 08:10:00,99.885,99.9,99.88,99.9,149400000.0
2008-05-28 08:11:00,99.91,99.91,99.875,99.875,330400000.0
2008-05-28 08:12:00,99.87,99.88,99.85,99.86,292500000.0
2008-05-28 08:13:00,99.86,99.89,99.845,99.875,200000000.0
2008-05-28 08:14:00,99.875,99.89,99.865,99.88,27800000.0
2008-05-28 08:15:00,99.885,99.915,99.88,99.895,13000000.0
2008-05-28 08:16:00,99.895,99.905,99.885,99.895,26000000.0
2008-05-28 08:17:00,99.89,99.915,99.89,99.91,7500000.0
2008-05-28 08:18:00,99.91,99.93,99.9,99.92,11900000.0
2008-05-28 08:19:00,99.925,99.97,99.925,99.96,36700000.0
2008-05-28 08:20:00,99.96,99.985,99.955,99.97,28900000.0
2008-05-28 08:21:00,99.97,99.975,99.955,99.965,12900000.0
2008-05-28 08:22:00,99.965,99.98,99.955,99.975,41700000.0
2008-05-28 08:23:00,99.975,99.975,99.955,99.955,45200000.0
2008-05-28 08:24:00,99.955,99.965,99.94,99.94,79600000.0
2008-05-28 08:25:00,99.94,99.94,99.91,99.91,25000000.0
2008-05-28 08:26:00,99.91,99.93,99.9,99.9,88100000.0
2008-05-28 08:27:00,99.9,99.905,99.88,99.905,101300000.0
2008-05-28 08:28:00,99.905,99.92,99.89,99.9,159700000.0
2008-05-28 08:29:00,99.905,99.925,99.875,99.92,42700000.0
2008-05-28 08:30:00,99.915,99.94,99.905,99.91,21100000.0
2008-05-28 08:31:00,99.91,99.91,99.89,99.91,9800000.0
2008-05-28 08:32:00,99.91,99.925,99.9,99.925,6900000.0
2008-05-28 08:33:00,99.92,99.925,99.905,99.915,22900000.0
2008-05-28 08:34:00,99.92,99.95,99.915,99.95,51100000.0
2008-05-28 08:35:00,99.955,99.98,99.95,99.96,12800000.0
2008-05-28 08:36:00,99.96,99.965,99.94,99.965,20100000.0
2008-05-28 08:37:00,99.96,99.985,99.96,99.975,21100000.0
2008-05-28 08:38:00,99.975,100.015,99.97,100.005,27800000.0
2008-05-28 08:39:00,100.005,100.03,100.0,100.01,25500000.0
2008-05-28 08:40:00,100.01,100.01,99.96,99.96,31800000.0
2008-05-28 08:41:00,99.96,99.98,99.96,99.97,25100000.0
2008-05-28 08:42:00,99.96,99.99,99.96,99.99,27300000.0
2008-05-28 08:43:00,99.99,99.99,99.96,99.97,17700000.0
2008-05-28 08:44:00,99.97,99.975,99.96,99.975,20100000.0
2008-05-28 08:45:00,99.975,99.99,99.95,99.97,15500000.0
2008-05-28 08:46:00,99.97,100.005,99.96,100.0,17800000.0
2008-05-28 08:47:00,100.0,100.005,99.98,99.99,14300000.0
2008-05-28 08:48:00,99.99,100.0,99.99,99.99,3900000.0
2008-05-28 08:49:00,99.98,100.0,99.98,100.0,3400000.0
2008-05-28 08:50:00,100.0,100.0,99.97,99.97,13400000.0
2008-05-28 08:51:00,99.97,100.01,99.97,100.0,37900000.0
2008-05-28 08:52:00,100.01,100.07,100.0,100.05,36400000.0
2008-05-28 08:53:00,100.05,100.08,100.04,100.065,24200000.0
2008-05-28 08:54:00,100.065,100.1,100.065,100.08,29300000.0
2008-05-28 08:55:00,100.08,100.09,100.035,100.04,17800000.0
2008-05-28 08:56:00,100.045,100.075,100.045,100.06,30500000.0
2008-05-28 08:57:00,100.06,100.07,100.035,100.07,16100000.0
2008-05-28 08:58:00,100.07,100.08,100.05,100.055,18500000.0
2008-05-28 08:59:00,100.055,100.08,100.045,100.06,11400000.0
2008-05-28 09:00:00,100.06,100.06,100.005,100.05,22300000.0
2008-05-28 09:01:00,100.05,100.06,100.02,100.04,24000000.0
2008-05-28 09:02:00,100.04,100.045,100.02,100.03,40900000.0
2008-05-28 09:03:00,100.03,100.05,100.02,100.035,23400000.0
2008-05-28 09:04:00,100.035,100.04,100.02,100.02,21400000.0
2008-05-28 09:05:00,100.02,100.03,99.97,99.97,19700000.0
2008-05-28 09:06:00,99.97,99.99,99.96,99.99,17800000.0
2008-05-28 09:07:00,99.99,100.0,99.96,99.97,17300000.0
2008-05-28 09:08:00,99.97,99.98,99.94,99.96,17600000.0
2008-05-28 09:09:00,99.96,99.97,99.95,99.97,12600000.0
2008-05-28 09:10:00,99.97,100.005,99.97,100.005,13300000.0
2008-05-28 09:11:00,100.0,100.0,99.985,99.985,8900000.0
2008-05-28 09:12:00,99.985,99.99,99.98,99.98,15600000.0
2008-05-28 09:13:00,99.98,100.0,99.97,99.99,22400000.0
2008-05-28 09:14:00,99.99,100.035,99.99,100.035,10900000.0
2008-05-28 09:15:00,100.035,100.075,100.035,100.07,33300000.0
2008-05-28 09:16:00,100.07,100.09,100.07,100.07,19300000.0
2008-05-28 09:17:00,100.07,100.07,100.035,100.055,48400000.0
2008-05-28 09:18:00,100.06,100.06,100.025,100.03,32600000.0
2008-05-28 09:19:00,100.03,100.04,100.01,100.02,24600000.0
2008-05-28 09:20:00,100.02,100.065,100.01,100.06,24000000.0
2008-05-28 09:21:00,100.06,100.07,100.05,100.05,19300000.0
2008-05-28 09:22:00,100.055,100.06,100.025,100.03,52600000.0
2008-05-28 09:23:00,100.02,100.03,100.01,100.02,18000000.0
2008-05-28 09:24:00,100.02,100.04,100.01,100.04,44700000.0
2008-05-28 09:25:00,100.04,100.04,100.02,100.04,50500000.0
2008-05-28 09:26:00,100.03,100.075,100.02,100.06,42300000.0
2008-05-28 09:27:00,100.06,100.06,100.03,100.055,43800000.0
2008-05-28 09:28:00,100.055,100.085,100.055,100.07,33100000.0
2008-05-28 09:29:00,100.055,100.07,100.055,100.065,15700000.0
2008-05-28 09:30:00,100.07,100.08,100.04,100.045,41200000.0
2008-05-28 09:31:00,100.05,100.05,100.0,100.02,20900000.0
2008-05-28 09:32:00,100.015,100.02,100.005,100.01,13900000.0
2008-05-28 09:33:00,100.015,100.03,99.98,99.99,14900000.0
2008-05-28 09:34:00,99.995,100.025,99.99,100.02,30700000.0
2008-05-28 09:35:00,100.02,100.05,100.015,100.03,36500000.0
2008-05-28 09:36:00,100.03,100.04,100.0,100.01,36300000.0
2008-05-28 09:37:00,100.01,100.01,99.995,100.0,15100000.0
2008-05-28 09:38:00,99.995,100.03,99.995,100.03,21900000.0
2008-05-28 09:39:00,100.03,100.03,100.01,100.01,18100000.0
2008-05-28 09:40:00,100.01,100.02,100.0,100.01,21900000.0
2008-05-28 09:41:00,100.02,100.02,99.98,99.99,20900000.0
2008-05-28 09:42:00,99.99,99.99,99.96,99.97,21800000.0
2008-05-28 09:43:00,99.97,100.015,99.97,100.0,9800000.0
2008-05-28 09:44:00,100.0,100.005,99.98,99.98,18600000.0
2008-05-28 09:45:00,99.98,99.99,99.96,99.96,19500000.0
2008-05-28 09:46:00,99.945,99.96,99.945,99.955,15100000.0
2008-05-28 09:47:00,99.955,99.97,99.95,99.95,13000000.0
2008-05-28 09:48:00,99.955,99.96,99.93,99.935,8700000.0
2008-05-28 09:49:00,99.935,99.95,99.925,99.94,17200000.0
2008-05-28 09:50:00,99.94,99.96,99.93,99.96,9600000.0
2008-05-28 09:51:00,99.955,99.96,99.94,99.95,10000000.0
2008-05-28 09:52:00,99.95,99.975,99.945,99.96,9800000.0
2008-05-28 09:53:00,99.955,99.955,99.93,99.95,13700000.0
2008-05-28 09:54:00,99.95,99.97,99.94,99.965,9800000.0
2008-05-28 09:55:00,99.965,99.965,99.96,99.96,6600000.0
2008-05-28 09:56:00,99.96,99.98,99.96,99.98,10000000.0
2008-05-28 09:57:00,99.98,100.01,99.98,99.99,14700000.0
2008-05-28 09:58:00,99.99,99.99,99.96,99.98,26000000.0
2008-05-28 09:59:00,99.98,99.99,99.98,99.98,11300000.0
2008-05-28 10:00:00,99.97,99.995,99.96,99.99,26900000.0
2008-05-28 10:01:00,99.995,100.035,99.99,100.035,22600000.0
2008-05-28 10:02:00,100.035,100.075,100.025,100.07,13000000.0
2008-05-28 10:03:00,100.065,100.075,100.05,100.05,19200000.0
2008-05-28 10:04:00,100.05,100.1,100.035,100.05,36700000.0
2008-05-28 10:05:00,100.045,100.045,100.0,100.0,14800000.0
2008-05-28 10:06:00,100.015,100.045,100.005,100.045,35200000.0
2008-05-28 10:07:00,100.04,100.065,100.0,100.02,63400000.0
2008-05-28 10:08:00,100.02,100.045,100.01,100.045,31400000.0
2008-05-28 10:09:00,100.045,100.05,100.01,100.025,35100000.0
2008-05-28 10:10:00,100.02,100.03,100.0,100.01,26000000.0
2008-05-28 10:11:00,100.0,100.01,99.98,100.0,12000000.0
2008-05-28 10:12:00,100.0,100.05,99.99,100.04,26500000.0
2008-05-28 10:13:00,100.04,100.1,100.035,100.07,46000000.0
2008-05-28 10:14:00,100.075,100.09,100.05,100.08,27700000.0
2008-05-28 10:15:00,100.07,100.11,100.065,100.09,35600000.0
2008-05-28 10:16:00,100.09,100.14,100.08,100.125,38000000.0
2008-05-28 10:17:00,100.12,100.15,100.075,100.075,37500000.0
2008-05-28 10:18:00,100.08,100.11,100.035,100.11,35800000.0
2008-05-28 10:19:00,100.11,100.12,100.07,100.085,32200000.0
2008-05-28 10:20:00,100.08,100.085,100.045,100.08,28100000.0
2008-05-28 10:21:00,100.08,100.12,100.07,100.08,49300000.0
2008-05-28 10:22:00,100.075,100.12,100.07,100.09,24600000.0
2008-05-28 10:23:00,100.095,100.1,100.06,100.07,29300000.0
2008-05-28 10:24:00,100.065,100.065,100.005,100.03,34900000.0
2008-05-28 10:25:00,100.03,100.045,100.0,100.005,28400000.0
2008-05-28 10:26:00,100.005,100.07,100.0,100.06,27100000.0
2008-05-28 10:27:00,100.06,100.09,100.05,100.05,33500000.0
2008-05-28 10:28:00,100.05,100.085,100.02,100.065,24500000.0
2008-05-28 10:29:00,100.06,100.07,100.035,100.055,24200000.0
2008-05-28 10:30:00,100.055,100.1,100.05,100.1,20200000.0
2008-05-28 10:31:00,100.1,100.14,100.1,100.11,28100000.0
2008-05-28 10:32:00,100.11,100.13,100.09,100.09,24200000.0
2008-05-28 10:33:00,100.095,100.12,100.08,100.08,27500000.0
2008-05-28 10:34:00,100.09,100.1,100.04,100.06,28000000.0
2008-05-28 10:35:00,100.065,100.09,100.06,100.08,30800000.0
2008-05-28 10:36:00,100.08,100.08,100.03,100.06,33600000.0
2008-05-28 10:37:00,100.06,100.105,100.055,100.095,19400000.0
2008-05-28 10:38:00,100.1,100.105,100.06,100.06,26300000.0
2008-05-28 10:39:00,100.06,100.065,100.035,100.035,26600000.0
2008-05-28 10:40:00,100.035,100.04,100.02,100.04,15400000.0
2008-05-28 10:41:00,100.03,100.045,100.005,100.005,15600000.0
2008-05-28 10:42:00,100.0,100.025,99.965,99.975,44600000.0
2008-05-28 10:43:00,99.975,100.01,99.965,100.0,29100000.0
2008-05-28 10:44:00,100.0,100.035,100.0,100.03,65000000.0
2008-05-28 10:45:00,100.035,100.05,100.035,100.035,17900000.0
2008-05-28 10:46:00,100.035,100.055,100.025,100.04,31900000.0
2008-05-28 10:47:00,100.04,100.04,100.025,100.035,20700000.0
2008-05-28 10:48:00,100.04,100.065,100.025,100.065,45900000.0
2008-05-28 10:49:00,100.065,100.075,100.02,100.035,33000000.0
2008-05-28 10:50:00,100.035,100.04,100.01,100.015,14700000.0
2008-05-28 10:51:00,100.015,100.035,99.975,100.025,29500000.0
2008-05-28 10:52:00,100.025,100.04,100.01,100.025,23700000.0
2008-05-28 10:53:00,100.025,100.03,99.99,100.025,24200000.0
2008-05-28 10:54:00,100.025,100.025,99.985,99.995,49700000.0
2008-05-28 10:55:00,99.995,100.005,99.985,99.99,14200000.0
2008-05-28 10:56:00,99.985,100.0,99.985,99.99,13700000.0
2008-05-28 10:57:00,99.99,99.99,99.965,99.965,26500000.0
2008-05-28 10:58:00,99.965,99.985,99.96,99.97,24400000.0
2008-05-28 10:59:00,99.97,99.995,99.965,99.97,34800000.0
2008-05-28 11:00:00,99.97,99.97,99.92,99.945,33200000.0
2008-05-28 11:01:00,99.945,99.985,99.935,99.975,33900000.0
2008-05-28 11:02:00,99.975,99.99,99.955,99.96,29600000.0
2008-05-28 11:03:00,99.96,99.975,99.895,99.945,42100000.0
2008-05-28 11:04:00,99.95,99.995,99.945,99.995,41800000.0
2008-05-28 11:05:00,99.995,99.995,99.965,99.975,40600000.0
2008-05-28 11:06:00,99.975,99.985,99.945,99.955,45600000.0
2008-05-28 11:07:00,99.955,99.97,99.945,99.95,32000000.0
2008-05-28 11:08:00,99.95,99.975,99.945,99.945,24400000.0
2008-05-28 11:09:00,99.945,99.985,99.935,99.975,90800000.0
2008-05-28 11:10:00,99.975,99.995,99.94,99.965,77800000.0
2008-05-28 11:11:00,99.965,100.005,99.965,99.995,53900000.0
2008-05-28 11:12:00,100.005,100.005,99.95,100.005,51400000.0
2008-05-28 11:13:00,100.005,100.015,99.975,100.005,64600000.0
2008-05-28 11:14:00,100.005,100.115,100.005,100.115,57700000.0
2008-05-28 11:15:00,100.115,100.135,100.085,100.095,38900000.0
2008-05-28 11:16:00,100.1,100.125,100.07,100.105,50600000.0
2008-05-28 11:17:00,100.105,100.125,100.085,100.115,59800000.0
2008-05-28 11:18:00,100.115,100.125,100.09,100.09,48300000.0
2008-05-28 11:19:00,100.09,100.115,100.075,100.115,34700000.0
2008-05-28 11:20:00,100.11,100.115,100.085,100.095,33900000.0
2008-05-28 11:21:00,100.095,100.105,100.075,100.08,8400000.0
2008-05-28 11:22:00,100.075,100.105,100.07,100.105,38000000.0
2008-05-28 11:23:00,100.105,100.145,100.095,100.145,36500000.0
2008-05-28 11:24:00,100.145,100.155,100.125,100.14,30600000.0
2008-05-28 11:25:00,100.14,100.14,100.095,100.095,34700000.0
2008-05-28 11:26:00,100.095,100.095,100.055,100.055,26500000.0
2008-05-28 11:27:00,100.06,100.08,100.05,100.075,20800000.0
2008-05-28 11:28:00,100.075,100.13,100.055,100.115,29000000.0
2008-05-28 11:29:00,100.12,100.185,100.115,100.165,57700000.0
2008-05-28 11:30:00,100.17,100.195,100.16,100.19,26600000.0
2008-05-28 11:31:00,100.185,100.275,100.185,100.255,66400000.0
2008-05-28 11:32:00,100.255,100.275,100.2,100.215,81700000.0
2008-05-28 11:33:00,100.215,100.295,100.215,100.27,50300000.0
2008-05-28 11:34:00,100.27,100.335,100.27,100.3,76300000.0
2008-05-28 11:35:00,100.3,100.3,100.25,100.27,26200000.0
2008-05-28 11:36:00,100.265,100.285,100.26,100.285,21200000.0
2008-05-28 11:37:00,100.275,100.28,100.235,100.28,22900000.0
2008-05-28 11:38:00,100.28,100.285,100.27,100.275,20600000.0
2008-05-28 11:39:00,100.275,100.28,100.255,100.28,9200000.0
2008-05-28 11:40:00,100.28,100.315,100.275,100.315,24100000.0
2008-05-28 11:41:00,100.305,100.305,100.28,100.29,33100000.0
2008-05-28 11:42:00,100.285,100.34,100.255,100.32,17200000.0
2008-05-28 11:43:00,100.315,100.32,100.285,100.31,13000000.0
2008-05-28 11:44:00,100.305,100.325,100.265,100.285,29900000.0
2008-05-28 11:45:00,100.285,100.305,100.265,100.305,21300000.0
2008-05-28 11:46:00,100.3,100.31,100.265,100.265,18900000.0
2008-05-28 11:47:00,100.275,100.295,100.265,100.295,9600000.0
2008-05-28 11:48:00,100.3,100.31,100.295,100.305,9800000.0
2008-05-28 11:49:00,100.305,100.305,100.235,100.265,38000000.0
2008-05-28 11:50:00,100.265,100.265,100.235,100.24,10600000.0
2008-05-28 11:51:00,100.24,100.255,100.235,100.245,9600000.0
2008-05-28 11:52:00,100.25,100.265,100.24,100.245,11800000.0
2008-05-28 11:53:00,100.25,100.265,100.245,100.255,15800000.0
2008-05-28 11:54:00,100.26,100.265,100.215,100.215,12600000.0
2008-05-28 11:55:00,100.22,100.245,100.22,100.24,9800000.0
2008-05-28 11:56:00,100.25,100.265,100.245,100.26,4200000.0
2008-05-28 11:57:00,100.27,100.285,100.26,100.275,8400000.0
2008-05-28 11:58:00,100.275,100.275,100.255,100.255,5600000.0
2008-05-28 11:59:00,100.255,100.265,100.24,100.255,3400000.0
2008-05-28 12:00:00,100.25,100.255,100.225,100.245,17800000.0
2008-05-28 12:01:00,100.245,100.245,100.21,100.23,10700000.0
2008-05-28 12:02:00,100.235,100.25,100.23,100.235,10600000.0
2008-05-28 12:03:00,100.24,100.26,100.23,100.235,4400000.0
2008-05-28 12:04:00,100.235,100.25,100.225,100.225,17800000.0
2008-05-28 12:05:00,100.23,100.285,100.225,100.255,15800000.0
2008-05-28 12:06:00,100.255,100.265,100.255,100.255,11400000.0
2008-05-28 12:07:00,100.26,100.305,100.255,100.305,16800000.0
2008-05-28 12:08:00,100.305,100.31,100.285,100.31,23000000.0
2008-05-28 12:09:00,100.315,100.315,100.27,100.3,12200000.0
2008-05-28 12:10:00,100.305,100.32,100.3,100.305,11700000.0
2008-05-28 12:11:00,100.305,100.325,100.265,100.27,17800000.0
2008-05-28 12:12:00,100.265,100.29,100.26,100.265,11200000.0
2008-05-28 12:13:00,100.265,100.29,100.25,100.28,11600000.0
2008-05-28 12:14:00,100.285,100.3,100.27,100.285,3600000.0
2008-05-28 12:15:00,100.285,100.305,100.28,100.295,10200000.0
2008-05-28 12:16:00,100.295,100.295,100.275,100.29,15600000.0
2008-05-28 12:17:00,100.29,100.29,100.27,100.27,8800000.0
2008-05-28 12:18:00,100.275,100.285,100.245,100.27,21500000.0
2008-05-28 12:19:00,100.265,100.275,100.225,100.23,37200000.0
2008-05-28 12:20:00,100.235,100.27,100.235,100.24,10800000.0
2008-05-28 12:21:00,100.235,100.24,100.225,100.225,12800000.0
2008-05-28 12:22:00,100.235,100.235,100.2,100.215,11200000.0
2008-05-28 12:23:00,100.22,100.255,100.22,100.255,5200000.0
2008-05-28 12:24:00,100.255,100.28,100.245,100.28,15600000.0
2008-05-28 12:25:00,100.285,100.285,100.265,100.27,9400000.0
2008-05-28 12:26:00,100.275,100.28,100.27,100.27,2200000.0
2008-05-28 12:27:00,100.27,100.27,100.255,100.26,4800000.0
2008-05-28 12:28:00,100.265,100.285,100.245,100.28,29200000.0
2008-05-28 12:29:00,100.275,100.28,100.245,100.245,6800000.0
2008-05-28 12:30:00,100.245,100.245,100.2,100.2,20200000.0
2008-05-28 12:31:00,100.205,100.225,100.19,100.215,9600000.0
2008-05-28 12:32:00,100.21,100.235,100.18,100.19,22100000.0
2008-05-28 12:33:00,100.195,100.215,100.185,100.215,11800000.0
2008-05-28 12:34:00,100.22,100.225,100.2,100.21,7800000.0
2008-05-28 12:35:00,100.215,100.215,100.19,100.2,7200000.0
2008-05-28 12:36:00,100.195,100.205,100.165,100.175,15000000.0
2008-05-28 12:37:00,100.175,100.19,100.16,100.18,19000000.0
2008-05-28 12:38:00,100.185,100.22,100.18,100.18,10400000.0
2008-05-28 12:39:00,100.185,100.185,100.17,100.18,7000000.0
2008-05-28 12:40:00,100.185,100.195,100.175,100.185,6000000.0
2008-05-28 12:41:00,100.18,100.2,100.175,100.2,7400000.0
2008-05-28 12:42:00,100.195,100.21,100.195,100.205,5200000.0
2008-05-28 12:43:00,100.2,100.205,100.17,100.18,9400000.0
2008-05-28 12:44:00,100.175,100.2,100.16,100.18,9800000.0
2008-05-28 12:45:00,100.175,100.185,100.16,100.165,9600000.0
2008-05-28 12:46:00,100.165,100.185,100.165,100.17,6000000.0
2008-05-28 12:47:00,100.175,100.175,100.165,100.165,6400000.0
2008-05-28 12:48:00,100.16,100.18,100.155,100.18,8000000.0
2008-05-28 12:49:00,100.175,100.21,100.175,100.195,15000000.0
2008-05-28 12:50:00,100.195,100.215,100.195,100.21,13600000.0
2008-05-28 12:51:00,100.21,100.245,100.21,100.24,10200000.0
2008-05-28 12:52:00,100.245,100.28,100.24,100.28,17600000.0
2008-05-28 12:53:00,100.29,100.295,100.275,100.295,7600000.0
2008-05-28 12:54:00,100.3,100.315,100.265,100.265,15400000.0
2008-05-28 12:55:00,100.265,100.27,100.24,100.24,8400000.0
2008-05-28 12:56:00,100.25,100.265,100.245,100.265,4400000.0
2008-05-28 12:57:00,100.26,100.265,100.255,100.265,2600000.0
2008-05-28 12:58:00,100.265,100.28,100.265,100.27,8200000.0
2008-05-28 12:59:00,100.275,100.28,100.215,100.225,15400000.0
2008-05-28 13:00:00,100.215,100.275,100.215,100.26,9800000.0
2008-05-28 13:01:00,100.265,100.27,100.245,100.26,12600000.0
2008-05-28 13:02:00,100.265,100.285,100.225,100.255,42000000.0
2008-05-28 13:03:00,100.255,100.265,100.225,100.225,26900000.0
2008-05-28 13:04:00,100.23,100.3,100.23,100.275,26400000.0
2008-05-28 13:05:00,100.275,100.3,100.27,100.295,12200000.0
2008-05-28 13:06:00,100.3,100.3,100.26,100.295,20600000.0
2008-05-28 13:07:00,100.295,100.325,100.295,100.315,14200000.0
2008-05-28 13:08:00,100.32,100.325,100.265,100.265,29700000.0
2008-05-28 13:09:00,100.265,100.29,100.26,100.265,23500000.0
2008-05-28 13:10:00,100.26,100.285,100.245,100.28,19900000.0
2008-05-28 13:11:00,100.275,100.275,100.245,100.255,19200000.0
2008-05-28 13:12:00,100.26,100.26,100.23,100.24,15200000.0
2008-05-28 13:13:00,100.245,100.265,100.24,100.265,10400000.0
2008-05-28 13:14:00,100.265,100.305,100.265,100.305,22000000.0
2008-05-28 13:15:00,100.295,100.295,100.275,100.295,19700000.0
2008-05-28 13:16:00,100.295,100.295,100.27,100.275,29500000.0
2008-05-28 13:17:00,100.285,100.31,100.265,100.31,16400000.0
2008-05-28 13:18:00,100.305,100.305,100.275,100.285,21000000.0
2008-05-28 13:19:00,100.28,100.32,100.255,100.275,75100000.0
2008-05-28 13:20:00,100.28,100.29,100.255,100.27,53000000.0
2008-05-28 13:21:00,100.275,100.32,100.27,100.31,22000000.0
2008-05-28 13:22:00,100.305,100.325,100.295,100.31,40900000.0
2008-05-28 13:23:00,100.305,100.315,100.275,100.315,82100000.0
2008-05-28 13:24:00,100.305,100.325,100.285,100.31,24600000.0
2008-05-28 13:25:00,100.305,100.32,100.285,100.315,37500000.0
2008-05-28 13:26:00,100.32,100.34,100.3,100.325,25000000.0
2008-05-28 13:27:00,100.33,100.36,100.32,100.355,27300000.0
2008-05-28 13:28:00,100.355,100.37,100.325,100.335,34900000.0
2008-05-28 13:29:00,100.335,100.35,100.32,100.34,16000000.0
2008-05-28 13:30:00,100.335,100.34,100.315,100.34,21900000.0
2008-05-28 13:31:00,100.335,100.345,100.315,100.325,30000000.0
2008-05-28 13:32:00,100.33,100.355,100.325,100.355,14900000.0
2008-05-28 13:33:00,100.36,100.38,100.33,100.33,15500000.0
2008-05-28 13:34:00,100.33,100.35,100.315,100.345,11400000.0
2008-05-28 13:35:00,100.35,100.38,100.35,100.37,6800000.0
2008-05-28 13:36:00,100.375,100.4,100.365,100.385,20000000.0
2008-05-28 13:37:00,100.385,100.405,100.37,100.405,27800000.0
2008-05-28 13:38:00,100.405,100.405,100.395,100.395,16000000.0
2008-05-28 13:39:00,100.395,100.435,100.395,100.435,28200000.0
2008-05-28 13:40:00,100.435,100.435,100.4,100.4,9700000.0
2008-05-28 13:41:00,100.4,100.405,100.39,100.39,11000000.0
2008-05-28 13:42:00,100.385,100.4,100.35,100.395,27000000.0
2008-05-28 13:43:00,100.4,100.4,100.34,100.385,40900000.0
2008-05-28 13:44:00,100.4,100.415,100.38,100.405,13200000.0
2008-05-28 13:45:00,100.405,100.43,100.405,100.42,30200000.0
2008-05-28 13:46:00,100.415,100.415,100.385,100.395,24600000.0
2008-05-28 13:47:00,100.4,100.4,100.375,100.375,13200000.0
2008-05-28 13:48:00,100.375,100.415,100.375,100.415,6200000.0
2008-05-28 13:49:00,100.415,100.44,100.415,100.415,16000000.0
2008-05-28 13:50:00,100.415,100.425,100.395,100.415,25100000.0
2008-05-28 13:51:00,100.415,100.44,100.415,100.435,19600000.0
2008-05-28 13:52:00,100.435,100.465,100.415,100.46,35500000.0
2008-05-28 13:53:00,100.455,100.455,100.405,100.425,35800000.0
2008-05-28 13:54:00,100.425,100.425,100.395,100.405,27600000.0
2008-05-28 13:55:00,100.405,100.435,100.395,100.41,53400000.0
2008-05-28 13:56:00,100.4,100.43,100.375,100.405,31500000.0
2008-05-28 13:57:00,100.405,100.41,100.4,100.405,21800000.0
2008-05-28 13:58:00,100.405,100.425,100.4,100.415,16500000.0
2008-05-28 13:59:00,100.415,100.425,100.405,100.415,14800000.0
2008-05-28 14:00:00,100.415,100.425,100.4,100.4,10800000.0
2008-05-28 14:01:00,100.395,100.405,100.39,100.405,12700000.0
2008-05-28 14:02:00,100.405,100.44,100.395,100.44,9200000.0
2008-05-28 14:03:00,100.435,100.46,100.425,100.445,24400000.0
2008-05-28 14:04:00,100.445,100.45,100.425,100.435,13800000.0
2008-05-28 14:05:00,100.43,100.455,100.43,100.45,11000000.0
2008-05-28 14:06:00,100.445,100.485,100.445,100.465,9800000.0
2008-05-28 14:07:00,100.465,100.475,100.455,100.455,3800000.0
2008-05-28 14:08:00,100.465,100.48,100.45,100.455,7200000.0
2008-05-28 14:09:00,100.46,100.465,100.45,100.455,7400000.0
2008-05-28 14:10:00,100.45,100.455,100.415,100.425,22900000.0
2008-05-28 14:11:00,100.42,100.42,100.385,100.415,14400000.0
2008-05-28 14:12:00,100.41,100.415,100.4,100.4,12800000.0
2008-05-28 14:13:00,100.395,100.405,100.395,100.395,6400000.0
2008-05-28 14:14:00,100.385,100.41,100.38,100.395,10200000.0
2008-05-28 14:15:00,100.395,100.42,100.38,100.41,12600000.0
2008-05-28 14:16:00,100.415,100.43,100.39,100.415,17800000.0
2008-05-28 14:17:00,100.41,100.44,100.395,100.435,28600000.0
2008-05-28 14:18:00,100.435,100.465,100.42,100.465,13600000.0
2008-05-28 14:19:00,100.46,100.485,100.45,100.48,16800000.0
2008-05-28 14:20:00,100.485,100.51,100.45,100.485,24700000.0
2008-05-28 14:21:00,100.485,100.5,100.46,100.495,12000000.0
2008-05-28 14:22:00,100.5,100.51,100.46,100.475,21200000.0
2008-05-28 14:23:00,100.47,100.485,100.445,100.475,21300000.0
2008-05-28 14:24:00,100.47,100.495,100.465,100.47,25800000.0
2008-05-28 14:25:00,100.465,100.465,100.44,100.445,8400000.0
2008-05-28 14:26:00,100.445,100.475,100.44,100.475,46600000.0
2008-05-28 14:27:00,100.47,100.475,100.385,100.405,47200000.0
2008-05-28 14:28:00,100.405,100.445,100.39,100.425,25600000.0
2008-05-28 14:29:00,100.42,100.43,100.37,100.37,40200000.0
2008-05-28 14:30:00,100.38,100.56,100.38,100.56,166500000.0
2008-05-28 14:31:00,100.565,100.685,100.565,100.655,73700000.0
2008-05-28 14:32:00,100.66,100.715,100.655,100.675,71800000.0
2008-05-28 14:33:00,100.675,100.78,100.66,100.76,81600000.0
2008-05-28 14:34:00,100.755,100.78,100.73,100.77,40400000.0
2008-05-28 14:35:00,100.765,100.8,100.745,100.755,39100000.0
2008-05-28 14:36:00,100.755,100.755,100.67,100.675,66500000.0
2008-05-28 14:37:00,100.675,100.71,100.615,100.695,84000000.0
2008-05-28 14:38:00,100.7,100.745,100.68,100.69,56100000.0
2008-05-28 14:39:00,100.695,100.725,100.645,100.665,56200000.0
2008-05-28 14:40:00,100.675,100.7,100.655,100.7,27600000.0
2008-05-28 14:41:00,100.705,100.705,100.675,100.675,19600000.0
2008-05-28 14:42:00,100.685,100.685,100.615,100.625,26700000.0
2008-05-28 14:43:00,100.63,100.635,100.585,100.59,18200000.0
2008-05-28 14:44:00,100.59,100.66,100.59,100.655,27000000.0
2008-05-28 14:45:00,100.665,100.675,100.645,100.655,29000000.0
2008-05-28 14:46:00,100.66,100.675,100.64,100.65,29300000.0
2008-05-28 14:47:00,100.65,100.665,100.64,100.645,23500000.0
2008-05-28 14:48:00,100.645,100.7,100.635,100.7,59300000.0
2008-05-28 14:49:00,100.69,100.7,100.69,100.7,12700000.0
2008-05-28 14:50:00,100.69,100.73,100.69,100.71,73600000.0
2008-05-28 14:51:00,100.71,100.73,100.71,100.71,16500000.0
2008-05-28 14:52:00,100.71,100.74,100.71,100.72,56800000.0
2008-05-28 14:53:00,100.72,100.73,100.72,100.73,65900000.0
2008-05-28 14:54:00,100.72,100.73,100.72,100.72,30400000.0
2008-05-28 14:55:00,100.72,100.73,100.72,100.73,53600000.0
2008-05-28 14:56:00,100.73,100.75,100.72,100.72,52100000.0
2008-05-28 14:57:00,100.72,100.72,100.68,100.69,69500000.0
2008-05-28 14:58:00,100.67,100.68,100.67,100.68,11000000.0
2008-05-28 14:59:00,100.68,100.69,100.68,100.69,22000000.0
2008-05-28 15:00:00,100.69,100.73,100.69,100.72,69000000.0
2008-05-28 15:01:00,100.72,100.72,100.69,100.72,55300000.0
2008-05-28 15:02:00,100.72,100.72,100.68,100.69,88000000.0
2008-05-28 15:03:00,100.7,100.72,100.69,100.7,116700000.0
2008-05-28 15:04:00,100.72,100.72,100.69,100.72,36000000.0
2008-05-28 15:05:00,100.72,100.72,100.69,100.72,73300000.0
2008-05-28 15:06:00,100.69,100.7,100.69,100.69,38300000.0
2008-05-28 15:07:00,100.69,100.73,100.69,100.72,70600000.0
2008-05-28 15:08:00,100.72,100.72,100.7,100.72,26100000.0
2008-05-28 15:09:00,100.72,100.73,100.69,100.72,50100000.0
2008-05-28 15:10:00,100.72,100.72,100.69,100.69,53800000.0
2008-05-28 15:11:00,100.69,100.7,100.67,100.69,83200000.0
2008-05-28 15:12:00,100.69,100.69,100.67,100.68,28100000.0
2008-05-28 15:13:00,100.68,100.68,100.68,100.68,10800000.0
2008-05-28 15:14:00,100.68,100.7,100.68,100.69,38400000.0
2008-05-28 15:15:00,100.69,100.7,100.69,100.7,26700000.0
2008-05-28 15:16:00,100.69,100.7,100.69,100.7,64000000.0
2008-05-28 15:17:00,100.7,100.71,100.69,100.71,124300000.0
2008-05-28 15:18:00,100.7,100.7,100.69,100.7,41400000.0
2008-05-28 15:19:00,100.7,100.72,100.69,100.69,39400000.0
2008-05-28 15:20:00,100.69,100.69,100.67,100.67,33100000.0
2008-05-28 15:21:00,100.67,100.69,100.67,100.69,73800000.0
2008-05-28 15:22:00,100.69,100.69,100.68,100.68,43600000.0
2008-05-28 15:23:00,100.68,100.68,100.65,100.65,59100000.0
2008-05-28 15:24:00,100.65,100.66,100.63,100.66,83300000.0
2008-05-28 15:25:00,100.66,100.67,100.66,100.67,61400000.0
2008-05-28 15:26:00,100.67,100.68,100.67,100.68,19600000.0
2008-05-28 15:27:00,100.68,100.68,100.63,100.64,68500000.0
2008-05-28 15:28:00,100.64,100.66,100.64,100.64,80200000.0
2008-05-28 15:29:00,100.64,100.65,100.62,100.62,58500000.0
2008-05-28 15:30:00,100.62,100.64,100.62,100.64,41800000.0
2008-05-28 15:31:00,100.64,100.64,100.62,100.62,42600000.0
2008-05-28 15:32:00,100.62,100.62,100.62,100.62,5700000.0
2008-05-28 15:33:00,100.62,100.63,100.62,100.62,55900000.0
2008-05-28 15:34:00,100.61,100.61,100.59,100.59,40200000.0
2008-05-28 15:35:00,100.59,100.59,100.52,100.53,101700000.0
2008-05-28 15:36:00,100.53,100.56,100.53,100.56,35500000.0
2008-05-28 15:37:00,100.56,100.58,100.55,100.58,59600000.0
2008-05-28 15:38:00,100.58,100.62,100.56,100.62,101800000.0
2008-05-28 15:39:00,100.62,100.66,100.62,100.66,37800000.0
2008-05-28 15:40:00,100.66,100.72,100.62,100.71,132700000.0
2008-05-28 15:41:00,100.71,100.71,100.63,100.69,94200000.0
2008-05-28 15:42:00,100.68,100.68,100.65,100.66,157200000.0
2008-05-28 15:43:00,100.66,100.69,100.65,100.66,133100000.0
2008-05-28 15:44:00,100.66,100.66,100.62,100.62,112100000.0
2008-05-28 15:45:00,100.62,100.63,100.62,100.62,46100000.0
2008-05-28 15:46:00,100.62,100.62,100.62,100.62,56000000.0
2008-05-28 15:47:00,100.62,100.63,100.62,100.63,88600000.0
2008-05-28 15:48:00,100.62,100.63,100.62,100.62,97400000.0
2008-05-28 15:49:00,100.62,100.62,100.61,100.62,32200000.0
2008-05-28 15:50:00,100.62,100.62,100.59,100.6,73000000.0
2008-05-28 15:51:00,100.6,100.63,100.6,100.62,60300000.0
2008-05-28 15:52:00,100.62,100.62,100.6,100.6,57600000.0
2008-05-28 15:53:00,100.6,100.6,100.6,100.6,24100000.0
2008-05-28 15:54:00,100.579,100.592,100.527,100.566,74700000.0
2008-05-28 15:55:00,100.6,100.61,100.6,100.61,22000000.0
2008-05-28 15:56:00,100.61,100.67,100.61,100.64,172900000.0
2008-05-28 15:57:00,100.64,100.64,100.61,100.64,42800000.0
2008-05-28 15:58:00,100.64,100.65,100.6,100.65,130500000.0
2008-05-28 15:59:00,100.65,100.67,100.65,100.66,80900000.0
2008-05-28 16:00:00,100.65,100.66,100.61,100.61,132000000.0
2008-05-28 16:01:00,100.61,100.63,100.6,100.6,120900000.0
2008-05-28 16:02:00,100.6,100.63,100.6,100.6,155100000.0
2008-05-28 16:03:00,100.6,100.6,100.59,100.59,86100000.0
2008-05-28 16:04:00,100.59,100.63,100.59,100.61,156900000.0
2008-05-28 16:05:00,100.61,100.62,100.58,100.59,92900000.0
2008-05-28 16:06:00,100.59,100.59,100.56,100.56,102900000.0
2008-05-28 16:07:00,100.57,100.59,100.56,100.59,122200000.0
2008-05-28 16:08:00,100.59,100.62,100.56,100.61,124100000.0
2008-05-28 16:09:00,100.61,100.64,100.61,100.61,159900000.0
2008-05-28 16:10:00,100.61,100.61,100.59,100.6,97100000.0
2008-05-28 16:11:00,100.6,100.64,100.6,100.64,37000000.0
2008-05-28 16:12:00,100.64,100.67,100.64,100.66,79700000.0
2008-05-28 16:13:00,100.66,100.66,100.61,100.61,119400000.0
2008-05-28 16:14:00,100.61,100.63,100.61,100.61,100100000.0
2008-05-28 16:15:00,100.61,100.63,100.61,100.63,110700000.0
2008-05-28 16:16:00,100.63,100.63,100.57,100.57,104800000.0
2008-05-28 16:17:00,100.57,100.57,100.51,100.51,159000000.0
2008-05-28 16:18:00,100.51,100.52,100.49,100.51,207800000.0
2008-05-28 16:19:00,100.51,100.52,100.48,100.49,145600000.0
2008-05-28 16:20:00,100.49,100.5,100.49,100.49,112500000.0
2008-05-28 16:21:00,100.49,100.5,100.46,100.47,183600000.0
2008-05-28 16:22:00,100.47,100.48,100.44,100.44,115100000.0
2008-05-28 16:23:00,100.44,100.46,100.44,100.46,23800000.0
2008-05-28 16:24:00,100.46,100.5,100.46,100.5,138100000.0
2008-05-28 16:25:00,100.5,100.52,100.49,100.51,58900000.0
2008-05-28 16:26:00,100.49,100.5,100.47,100.5,127600000.0
2008-05-28 16:27:00,100.5,100.5,100.49,100.49,46500000.0
2008-05-28 16:28:00,100.49,100.49,100.47,100.47,35800000.0
2008-05-28 16:29:00,100.47,100.47,100.47,100.47,63900000.0
2008-05-28 16:30:00,100.47,100.47,100.43,100.45,72400000.0
2008-05-28 16:31:00,100.45,100.45,100.45,100.45,3800000.0
2008-05-28 16:32:00,100.45,100.45,100.45,100.45,29500000.0
2008-05-28 16:33:00,100.45,100.47,100.45,100.47,81000000.0
2008-05-28 16:34:00,100.47,100.47,100.47,100.47,65500000.0
2008-05-28 16:35:00,100.47,100.49,100.47,100.49,69400000.0
2008-05-28 16:36:00,100.49,100.54,100.48,100.54,90600000.0
2008-05-28 16:37:00,100.54,100.54,100.49,100.49,50400000.0
2008-05-28 16:38:00,100.49,100.52,100.48,100.51,90800000.0
2008-05-28 16:39:00,100.52,100.57,100.51,100.56,75400000.0
2008-05-28 16:40:00,100.56,100.57,100.56,100.56,67000000.0
2008-05-28 16:41:00,100.56,100.56,100.55,100.56,64100000.0
2008-05-28 16:42:00,100.56,100.56,100.55,100.56,48900000.0
2008-05-28 16:43:00,100.56,100.56,100.56,100.56,29900000.0
2008-05-28 16:44:00,100.56,100.57,100.56,100.56,50700000.0
2008-05-28 16:45:00,100.56,100.57,100.56,100.56,48400000.0
2008-05-28 16:46:00,100.56,100.56,100.56,100.56,87200000.0
2008-05-28 16:47:00,100.56,100.57,100.56,100.56,93300000.0
2008-05-28 16:48:00,100.57,100.57,100.56,100.56,144000000.0
2008-05-28 16:49:00,100.56,100.57,100.56,100.57,122500000.0
2008-05-28 16:50:00,100.57,100.59,100.56,100.59,102000000.0
2008-05-28 16:51:00,100.59,100.6,100.59,100.6,47200000.0
2008-05-28 16:52:00,100.6,100.61,100.6,100.61,34600000.0
2008-05-28 16:53:00,100.61,100.62,100.6,100.62,33900000.0
2008-05-28 16:54:00,100.62,100.62,100.62,100.62,15600000.0
2008-05-28 16:55:00,100.62,100.67,100.62,100.67,36800000.0
2008-05-28 16:56:00,100.67,100.67,100.63,100.66,103500000.0
2008-05-28 16:57:00,100.66,100.73,100.66,100.73,94500000.0
2008-05-28 16:58:00,100.73,100.76,100.73,100.76,58500000.0
2008-05-28 16:59:00,100.76,100.76,100.71,100.73,48600000.0
2008-05-28 17:00:00,100.73,100.74,100.73,100.73,108200000.0
2008-05-28 17:01:00,100.73,100.74,100.73,100.73,126300000.0
2008-05-28 17:02:00,100.73,100.73,100.71,100.73,86400000.0
2008-05-28 17:03:00,100.73,100.74,100.73,100.74,65900000.0
2008-05-28 17:04:00,100.74,100.75,100.73,100.73,120100000.0
2008-05-28 17:05:00,100.73,100.77,100.73,100.74,71800000.0
2008-05-28 17:06:00,100.74,100.75,100.71,100.73,99900000.0
2008-05-28 17:07:00,100.73,100.73,100.68,100.71,82100000.0
2008-05-28 17:08:00,100.71,100.71,100.69,100.71,114600000.0
2008-05-28 17:09:00,100.71,100.75,100.71,100.75,164700000.0
2008-05-28 17:10:00,100.75,100.75,100.71,100.71,141600000.0
2008-05-28 17:11:00,100.71,100.71,100.71,100.71,86100000.0
2008-05-28 17:12:00,100.71,100.71,100.66,100.69,189200000.0
2008-05-28 17:13:00,100.69,100.71,100.65,100.66,116600000.0
2008-05-28 17:14:00,100.66,100.66,100.61,100.61,81200000.0
2008-05-28 17:15:00,100.61,100.61,100.61,100.61,10300000.0
2008-05-28 17:16:00,100.61,100.61,100.61,100.61,9600000.0
2008-05-28 17:17:00,100.61,100.62,100.61,100.61,36600000.0
2008-05-28 17:18:00,100.61,100.62,100.61,100.61,19100000.0
2008-05-28 17:19:00,100.61,100.61,100.59,100.59,45200000.0
2008-05-28 17:20:00,100.6,100.63,100.59,100.63,104300000.0
2008-05-28 17:21:00,100.63,100.68,100.63,100.68,108800000.0
2008-05-28 17:22:00,100.67,100.7,100.65,100.66,135100000.0
2008-05-28 17:23:00,100.67,100.69,100.64,100.65,133900000.0
2008-05-28 17:24:00,100.65,100.66,100.58,100.58,135200000.0
2008-05-28 17:25:00,100.58,100.59,100.58,100.59,32300000.0
2008-05-28 17:26:00,100.59,100.6,100.59,100.6,89200000.0
2008-05-28 17:27:00,100.6,100.64,100.59,100.64,73700000.0
2008-05-28 17:28:00,100.64,100.65,100.64,100.65,8800000.0
2008-05-28 17:29:00,100.65,100.65,100.65,100.65,17900000.0
2008-05-28 17:30:00,100.65,100.67,100.65,100.66,71000000.0
2008-05-28 17:31:00,100.66,100.69,100.66,100.68,97300000.0
2008-05-28 17:32:00,100.67,100.68,100.67,100.67,54500000.0
2008-05-28 17:33:00,100.67,100.69,100.65,100.66,112100000.0
2008-05-28 17:34:00,100.66,100.66,100.62,100.63,80700000.0
2008-05-28 17:35:00,100.63,100.63,100.63,100.63,50400000.0
2008-05-28 17:36:00,100.63,100.67,100.63,100.66,84500000.0
2008-05-28 17:37:00,100.66,100.66,100.63,100.63,78800000.0
2008-05-28 17:38:00,100.63,100.67,100.63,100.63,86800000.0
2008-05-28 17:39:00,100.63,100.63,100.63,100.63,36300000.0
2008-05-28 17:40:00,100.63,100.69,100.63,100.69,58600000.0
2008-05-28 17:41:00,100.69,100.69,100.62,100.63,70100000.0
2008-05-28 17:42:00,100.62,100.63,100.62,100.63,91100000.0
2008-05-28 17:43:00,100.63,100.64,100.63,100.63,33600000.0
2008-05-28 17:44:00,100.63,100.65,100.63,100.63,128200000.0
2008-05-28 17:45:00,100.63,100.63,100.63,100.63,32100000.0
2008-05-28 17:46:00,100.63,100.64,100.63,100.63,114200000.0
2008-05-28 17:47:00,100.63,100.65,100.63,100.65,112500000.0
2008-05-28 17:48:00,100.65,100.68,100.64,100.66,144900000.0
2008-05-28 17:49:00,100.65,100.66,100.64,100.65,66300000.0
2008-05-28 17:50:00,100.65,100.65,100.63,100.63,96600000.0
2008-05-28 17:51:00,100.63,100.65,100.63,100.65,90900000.0
2008-05-28 17:52:00,100.65,100.68,100.65,100.66,66400000.0
2008-05-28 17:53:00,100.66,100.69,100.66,100.69,26100000.0
2008-05-28 17:54:00,100.666,100.676,100.603,100.645,18600000.0
2008-05-28 17:55:00,100.69,100.71,100.65,100.71,111200000.0
2008-05-28 17:56:00,100.71,100.71,100.67,100.68,66200000.0
2008-05-28 17:57:00,100.68,100.72,100.68,100.72,37300000.0
2008-05-28 17:58:00,100.72,100.72,100.69,100.72,34700000.0
2008-05-28 17:59:00,100.72,100.72,100.66,100.66,107000000.0
2008-05-28 18:00:00,100.66,100.66,100.63,100.64,99000000.0
2008-05-28 18:01:00,100.64,100.64,100.63,100.63,38100000.0
2008-05-28 18:02:00,100.63,100.63,100.58,100.6,45600000.0
2008-05-28 18:03:00,100.6,100.6,100.58,100.58,75800000.0
2008-05-28 18:04:00,100.58,100.59,100.58,100.58,88800000.0
2008-05-28 18:05:00,100.58,100.62,100.58,100.58,94900000.0
2008-05-28 18:06:00,100.58,100.58,100.58,100.58,30900000.0
2008-05-28 18:07:00,100.58,100.58,100.56,100.57,24300000.0
2008-05-28 18:08:00,100.57,100.57,100.56,100.56,21500000.0
2008-05-28 18:09:00,100.56,100.56,100.55,100.55,29900000.0
2008-05-28 18:10:00,100.55,100.55,100.54,100.54,16600000.0
2008-05-28 18:11:00,100.54,100.54,100.53,100.53,27800000.0
2008-05-28 18:12:00,100.53,100.53,100.51,100.51,14000000.0
2008-05-28 18:13:00,100.51,100.51,100.49,100.51,57700000.0
2008-05-28 18:14:00,100.51,100.53,100.51,100.53,17200000.0
2008-05-28 18:15:00,100.53,100.55,100.53,100.55,62100000.0
2008-05-28 18:16:00,100.55,100.55,100.55,100.55,34400000.0
2008-05-28 18:17:00,100.55,100.55,100.55,100.55,33400000.0
2008-05-28 18:18:00,100.55,100.56,100.55,100.55,51500000.0
2008-05-28 18:19:00,100.55,100.61,100.55,100.59,48600000.0
2008-05-28 18:20:00,100.59,100.59,100.55,100.55,67800000.0
2008-05-28 18:21:00,100.56,100.57,100.56,100.56,30400000.0
2008-05-28 18:22:00,100.56,100.58,100.55,100.58,30700000.0
2008-05-28 18:23:00,100.57,100.65,100.57,100.65,57600000.0
2008-05-28 18:24:00,100.65,100.65,100.65,100.65,6600000.0
2008-05-28 18:25:00,100.65,100.65,100.65,100.65,11200000.0
2008-05-28 18:26:00,100.65,100.66,100.65,100.66,15800000.0
2008-05-28 18:27:00,100.637,100.641,100.603,100.625,20600000.0
2008-05-28 18:28:00,100.66,100.67,100.66,100.67,36300000.0
2008-05-28 18:29:00,100.67,100.68,100.67,100.68,20300000.0
2008-05-28 18:30:00,100.68,100.68,100.68,100.68,8400000.0
2008-05-28 18:31:00,100.68,100.68,100.68,100.68,6600000.0
2008-05-28 18:32:00,100.68,100.68,100.66,100.66,9900000.0
2008-05-28 18:33:00,100.66,100.66,100.65,100.65,14700000.0
2008-05-28 18:34:00,100.65,100.65,100.65,100.65,4600000.0
2008-05-28 18:35:00,100.65,100.65,100.65,100.65,6200000.0
2008-05-28 18:36:00,100.65,100.65,100.62,100.62,38500000.0
2008-05-28 18:37:00,100.62,100.64,100.62,100.63,49200000.0
2008-05-28 18:38:00,100.63,100.65,100.63,100.65,31100000.0
2008-05-28 18:39:00,100.65,100.67,100.65,100.67,14000000.0
2008-05-28 18:40:00,100.67,100.67,100.65,100.66,26800000.0
2008-05-28 18:41:00,100.66,100.66,100.65,100.65,12200000.0
2008-05-28 18:42:00,100.588,100.627,100.558,100.611,36400000.0
2008-05-28 18:43:00,100.65,100.65,100.65,100.65,28600000.0
2008-05-28 18:44:00,100.563,100.626,100.563,100.6,37700000.0
2008-05-28 18:45:00,100.613,100.632,100.605,100.631,4200000.0
2008-05-28 18:46:00,100.65,100.65,100.65,100.65,11900000.0
2008-05-28 18:47:00,100.65,100.65,100.65,100.65,19500000.0
2008-05-28 18:48:00,100.65,100.65,100.62,100.62,23700000.0
2008-05-28 18:49:00,100.62,100.62,100.6,100.6,22300000.0
2008-05-28 18:50:00,100.6,100.6,100.6,100.6,11400000.0
2008-05-28 18:51:00,100.6,100.61,100.6,100.61,12800000.0
2008-05-28 18:52:00,100.61,100.61,100.61,100.61,4700000.0
2008-05-28 18:53:00,100.61,100.62,100.61,100.62,23400000.0
2008-05-28 18:54:00,100.577,100.591,100.553,100.575,25200000.0
2008-05-28 18:55:00,100.62,100.62,100.61,100.61,14800000.0
2008-05-28 18:56:00,100.61,100.61,100.61,100.61,1500000.0
2008-05-28 18:57:00,100.61,100.61,100.6,100.6,11300000.0
2008-05-28 18:58:00,100.6,100.6,100.6,100.6,11600000.0
2008-05-28 18:59:00,100.6,100.63,100.6,100.62,20200000.0
2008-05-28 19:00:00,100.62,100.63,100.62,100.62,8700000.0
2008-05-28 19:01:00,100.62,100.64,100.62,100.63,17200000.0
2008-05-28 19:02:00,100.63,100.64,100.63,100.63,21700000.0
2008-05-28 19:03:00,100.63,100.63,100.63,100.63,23200000.0
2008-05-28 19:04:00,100.63,100.64,100.63,100.63,19900000.0
2008-05-28 19:05:00,100.63,100.64,100.63,100.63,15300000.0
2008-05-28 19:06:00,100.64,100.68,100.64,100.68,31800000.0
2008-05-28 19:07:00,100.67,100.69,100.67,100.69,19000000.0
2008-05-28 19:08:00,100.68,100.72,100.68,100.71,65900000.0
2008-05-28 19:09:00,100.71,100.72,100.71,100.71,26800000.0
2008-05-28 19:10:00,100.71,100.72,100.7,100.72,81400000.0
2008-05-28 19:11:00,100.72,100.72,100.71,100.71,19100000.0
2008-05-28 19:12:00,100.71,100.72,100.71,100.72,45200000.0
2008-05-28 19:13:00,100.72,100.73,100.71,100.72,35000000.0
2008-05-28 19:14:00,100.72,100.72,100.71,100.71,20900000.0
2008-05-28 19:15:00,100.71,100.74,100.71,100.73,36000000.0
2008-05-28 19:16:00,100.73,100.82,100.73,100.81,60900000.0
2008-05-28 19:17:00,100.81,100.81,100.76,100.76,34900000.0
2008-05-28 19:18:00,100.76,100.76,100.76,100.76,49300000.0
2008-05-28 19:19:00,100.76,100.76,100.75,100.75,44100000.0
2008-05-28 19:20:00,100.75,100.75,100.69,100.69,65800000.0
2008-05-28 19:21:00,100.69,100.69,100.67,100.67,10100000.0
2008-05-28 19:22:00,100.67,100.67,100.67,100.67,23400000.0
2008-05-28 19:23:00,100.67,100.67,100.67,100.67,15500000.0
2008-05-28 19:24:00,100.67,100.67,100.67,100.67,5200000.0
2008-05-28 19:25:00,100.67,100.67,100.67,100.67,16000000.0
2008-05-28 19:26:00,100.67,100.67,100.67,100.67,18000000.0
2008-05-28 19:27:00,100.67,100.67,100.67,100.67,600000.0
2008-05-28 19:28:00,100.67,100.73,100.67,100.71,40500000.0
2008-05-28 19:29:00,100.71,100.72,100.71,100.71,91400000.0
2008-05-28 19:30:00,100.71,100.72,100.71,100.71,45600000.0
2008-05-28 19:31:00,100.71,100.74,100.71,100.74,36200000.0
2008-05-28 19:32:00,100.74,100.77,100.74,100.74,44600000.0
2008-05-28 19:33:00,100.74,100.74,100.71,100.71,34300000.0
2008-05-28 19:34:00,100.71,100.71,100.69,100.69,15000000.0
2008-05-28 19:35:00,100.69,100.69,100.66,100.68,16000000.0
2008-05-28 19:36:00,100.63,100.659,100.616,100.643,67200000.0
2008-05-28 19:37:00,100.643,100.66,100.606,100.65,75400000.0
2008-05-28 19:38:00,100.68,100.69,100.68,100.69,17600000.0
2008-05-28 19:39:00,100.69,100.69,100.66,100.66,71700000.0
2008-05-28 19:40:00,100.66,100.66,100.6,100.6,47900000.0
2008-05-28 19:41:00,100.6,100.6,100.57,100.57,64500000.0
2008-05-28 19:42:00,100.59,100.59,100.57,100.57,12600000.0
2008-05-28 19:43:00,100.57,100.57,100.57,100.57,10300000.0
2008-05-28 19:44:00,100.57,100.58,100.57,100.57,44200000.0
2008-05-28 19:45:00,100.57,100.57,100.57,100.57,4300000.0
2008-05-28 19:46:00,100.57,100.58,100.57,100.57,39000000.0
2008-05-28 19:47:00,100.57,100.57,100.57,100.57,8900000.0
2008-05-28 19:48:00,100.57,100.57,100.57,100.57,11300000.0
2008-05-28 19:49:00,100.57,100.57,100.57,100.57,6400000.0
2008-05-28 19:50:00,100.57,100.59,100.57,100.59,6600000.0
2008-05-28 19:51:00,100.59,100.59,100.59,100.59,8100000.0
2008-05-28 19:52:00,100.532,100.575,100.521,100.542,78200000.0
2008-05-28 19:53:00,100.59,100.64,100.59,100.64,63200000.0
2008-05-28 19:54:00,100.64,100.66,100.64,100.66,8300000.0
2008-05-28 19:55:00,100.66,100.66,100.66,100.66,10500000.0
2008-05-28 19:56:00,100.595,100.64,100.595,100.615,64800000.0
2008-05-28 19:57:00,100.602,100.631,100.58,100.625,16800000.0
2008-05-28 19:58:00,100.605,100.633,100.595,100.621,61600000.0
2008-05-28 19:59:00,100.66,100.67,100.66,100.67,11300000.0
2008-05-28 20:00:00,100.67,100.67,100.63,100.63,34100000.0
2008-05-28 20:01:00,100.63,100.63,100.61,100.63,25200000.0
2008-05-28 20:02:00,100.63,100.64,100.63,100.64,12000000.0
2008-05-28 20:03:00,100.64,100.65,100.64,100.65,3300000.0
2008-05-28 20:04:00,100.65,100.67,100.64,100.64,22500000.0
2008-05-28 20:05:00,100.64,100.66,100.64,100.66,19300000.0
2008-05-28 20:06:00,100.65,100.65,100.64,100.64,12600000.0
2008-05-28 20:07:00,100.64,100.65,100.64,100.65,21000000.0
2008-05-28 20:08:00,100.64,100.66,100.64,100.65,41300000.0
2008-05-28 20:09:00,100.64,100.67,100.64,100.67,10200000.0
2008-05-28 20:10:00,100.68,100.7,100.67,100.7,48800000.0
2008-05-28 20:11:00,100.7,100.7,100.7,100.7,4300000.0
2008-05-28 20:12:00,100.7,100.7,100.7,100.7,3800000.0
2008-05-28 20:13:00,100.71,100.71,100.7,100.7,33400000.0
2008-05-28 20:14:00,100.7,100.7,100.69,100.69,7800000.0
2008-05-28 20:15:00,100.69,100.69,100.69,100.69,4800000.0
2008-05-28 20:16:00,100.69,100.69,100.67,100.67,12200000.0
2008-05-28 20:17:00,100.67,100.67,100.67,100.67,6300000.0
2008-05-28 20:18:00,100.67,100.67,100.64,100.64,27300000.0
2008-05-28 20:19:00,100.64,100.66,100.64,100.66,11600000.0
2008-05-28 20:20:00,100.66,100.69,100.66,100.69,17200000.0
2008-05-28 20:21:00,100.69,100.69,100.64,100.64,24800000.0
2008-05-28 20:22:00,100.64,100.64,100.62,100.62,23300000.0
2008-05-28 20:23:00,100.62,100.62,100.61,100.61,18200000.0
2008-05-28 20:24:00,100.61,100.63,100.61,100.63,11700000.0
2008-05-28 20:25:00,100.63,100.64,100.63,100.63,8800000.0
2008-05-28 20:26:00,100.63,100.63,100.63,100.63,6800000.0
2008-05-28 20:27:00,100.582,100.604,100.562,100.593,70800000.0
2008-05-28 20:28:00,100.63,100.63,100.63,100.63,900000.0
2008-05-28 20:29:00,100.63,100.63,100.63,100.63,15400000.0
2008-05-28 20:30:00,100.597,100.611,100.561,100.598,15000000.0
2008-05-28 20:31:00,100.602,100.606,100.558,100.592,36800000.0
2008-05-28 20:32:00,100.63,100.63,100.63,100.63,13500000.0
2008-05-28 20:33:00,100.586,100.587,100.55,100.563,2800000.0
2008-05-28 20:34:00,100.581,100.595,100.566,100.577,29600000.0
2008-05-28 20:35:00,100.63,100.65,100.63,100.64,18800000.0
2008-05-28 20:36:00,100.64,100.68,100.64,100.68,20700000.0
2008-05-28 20:37:00,100.68,100.7,100.68,100.68,84000000.0
2008-05-28 20:38:00,100.68,100.7,100.68,100.68,60800000.0
2008-05-28 20:39:00,100.68,100.68,100.68,100.68,5900000.0
2008-05-28 20:40:00,100.68,100.68,100.68,100.68,16100000.0
2008-05-28 20:41:00,100.68,100.68,100.67,100.67,10800000.0
2008-05-28 20:42:00,100.67,100.68,100.67,100.68,8500000.0
2008-05-28 20:43:00,100.68,100.69,100.68,100.68,11800000.0
2008-05-28 20:44:00,100.68,100.7,100.68,100.69,41800000.0
2008-05-28 20:45:00,100.69,100.7,100.69,100.7,19400000.0
2008-05-28 20:46:00,100.7,100.71,100.68,100.69,82900000.0
2008-05-28 20:47:00,100.69,100.72,100.69,100.72,18600000.0
2008-05-28 20:48:00,100.72,100.72,100.72,100.72,1000000.0
2008-05-28 20:49:00,100.72,100.72,100.68,100.68,42100000.0
2008-05-28 20:50:00,100.68,100.7,100.68,100.68,88900000.0
2008-05-28 20:51:00,100.68,100.68,100.68,100.68,7800000.0
2008-05-28 20:52:00,100.67,100.67,100.67,100.67,15200000.0
2008-05-28 20:53:00,100.67,100.71,100.67,100.7,103300000.0
2008-05-28 20:54:00,100.7,100.7,100.67,100.69,26900000.0
2008-05-28 20:55:00,100.69,100.72,100.69,100.71,34700000.0
2008-05-28 20:56:00,100.71,100.71,100.69,100.7,13700000.0
2008-05-28 20:57:00,100.7,100.7,100.67,100.68,31900000.0
2008-05-28 20:58:00,100.68,100.69,100.67,100.69,28800000.0
2008-05-28 20:59:00,100.69,100.69,100.67,100.67,68000000.0
2008-05-28 21:00:00,100.67,100.67,100.67,100.67,29500000.0
2008-05-28 21:01:00,100.67,100.69,100.67,100.67,88600000.0
2008-05-28 21:02:00,100.68,100.7,100.68,100.69,71300000.0
2008-05-28 21:03:00,100.68,100.7,100.67,100.69,52400000.0
2008-05-28 21:04:00,100.69,100.7,100.68,100.69,21700000.0
2008-05-28 21:05:00,100.69,100.69,100.67,100.68,35100000.0
2008-05-28 21:06:00,100.68,100.69,100.67,100.67,44500000.0
2008-05-28 21:07:00,100.67,100.68,100.67,100.67,58900000.0
2008-05-28 21:08:00,100.67,100.67,100.67,100.67,28100000.0
2008-05-28 21:09:00,100.67,100.67,100.67,100.67,9900000.0
2008-05-28 21:10:00,100.67,100.67,100.64,100.64,20000000.0
2008-05-28 21:11:00,100.64,100.64,100.64,100.64,6900000.0
2008-05-28 21:12:00,100.64,100.64,100.64,100.64,6800000.0
2008-05-28 21:13:00,100.64,100.64,100.64,100.64,1300000.0
2008-05-28 21:14:00,100.64,100.64,100.64,100.64,4200000.0
2008-05-28 21:15:00,100.64,100.64,100.64,100.64,9700000.0
2008-05-28 21:16:00,100.64,100.64,100.64,100.64,20600000.0
2008-05-28 21:17:00,100.603,100.614,100.565,100.612,20400000.0
2008-05-28 21:18:00,100.64,100.65,100.64,100.65,25200000.0
2008-05-28 21:19:00,100.65,100.67,100.65,100.67,41700000.0
2008-05-28 21:20:00,100.67,100.67,100.67,100.67,34200000.0
2008-05-28 21:21:00,100.67,100.67,100.67,100.67,60900000.0
2008-05-28 21:22:00,100.67,100.67,100.65,100.65,50000000.0
2008-05-28 21:23:00,100.65,100.65,100.65,100.65,11200000.0
2008-05-28 21:24:00,100.65,100.66,100.65,100.66,9800000.0
2008-05-28 21:25:00,100.66,100.67,100.66,100.67,43200000.0
2008-05-28 21:26:00,100.67,100.7,100.67,100.69,91300000.0
2008-05-28 21:27:00,100.69,100.72,100.69,100.7,28200000.0
2008-05-28 21:28:00,100.7,100.71,100.68,100.71,38700000.0
2008-05-28 21:29:00,100.71,100.72,100.71,100.71,22900000.0
2008-05-28 21:30:00,100.71,100.73,100.71,100.72,105000000.0
2008-05-28 21:31:00,100.73,100.76,100.73,100.74,93600000.0
2008-05-28 21:32:00,100.74,100.75,100.74,100.74,13200000.0
2008-05-28 21:33:00,100.74,100.76,100.74,100.75,9700000.0
2008-05-28 21:34:00,100.75,100.79,100.75,100.79,35800000.0
2008-05-28 21:35:00,100.78,100.79,100.74,100.74,33800000.0
2008-05-28 21:36:00,100.74,100.74,100.74,100.74,12000000.0
2008-05-28 21:37:00,100.74,100.74,100.74,100.74,4100000.0
2008-05-28 21:38:00,100.74,100.74,100.74,100.74,27000000.0
2008-05-28 21:39:00,100.74,100.74,100.74,100.74,4500000.0
2008-05-28 21:40:00,100.74,100.74,100.73,100.73,18100000.0
2008-05-28 21:41:00,100.73,100.73,100.73,100.73,3000000.0
2008-05-28 21:42:00,100.73,100.73,100.72,100.72,13000000.0
2008-05-28 21:43:00,100.72,100.72,100.7,100.7,7400000.0
2008-05-28 21:44:00,100.7,100.72,100.7,100.71,17900000.0
2008-05-28 21:45:00,100.646,100.679,100.631,100.651,36400000.0
2008-05-28 21:46:00,100.633,100.675,100.626,100.666,4700000.0
2008-05-28 21:47:00,100.71,100.71,100.71,100.71,3700000.0
2008-05-28 21:48:00,100.71,100.74,100.71,100.74,45000000.0
2008-05-28 21:49:00,100.74,100.74,100.74,100.74,32900000.0
2008-05-28 21:50:00,100.74,100.74,100.74,100.74,22700000.0
2008-05-28 21:51:00,100.74,100.74,100.74,100.74,23600000.0
2008-05-28 21:52:00,100.74,100.74,100.74,100.74,6500000.0
2008-05-28 21:53:00,100.74,100.75,100.74,100.74,9900000.0
2008-05-28 21:54:00,100.74,100.75,100.74,100.74,20100000.0
2008-05-28 21:55:00,100.74,100.76,100.74,100.75,20000000.0
2008-05-28 21:56:00,100.75,100.76,100.75,100.75,28000000.0
2008-05-28 21:57:00,100.75,100.77,100.75,100.77,23600000.0
2008-05-28 21:58:00,100.77,100.78,100.77,100.78,15700000.0
2008-05-28 21:59:00,100.78,100.8,100.78,100.79,28500000.0
2008-05-28 22:00:00,100.79,100.79,100.79,100.79,11400000.0
2008-05-28 22:01:00,100.79,100.79,100.79,100.79,6100000.0
2008-05-28 22:02:00,100.752,100.76,100.733,100.752,3000000.0
2008-05-28 22:03:00,100.79,100.79,100.79,100.79,4000000.0
2008-05-28 22:04:00,100.79,100.79,100.79,100.79,8000000.0
2008-05-28 22:05:00,100.79,100.79,100.79,100.79,14400000.0
2008-05-28 22:06:00,100.79,100.79,100.77,100.77,24600000.0
2008-05-28 22:07:00,100.77,100.77,100.74,100.77,16900000.0
2008-05-28 22:08:00,100.77,100.77,100.74,100.74,6600000.0
2008-05-28 22:09:00,100.74,100.75,100.74,100.74,19800000.0
2008-05-28 22:10:00,100.75,100.77,100.74,100.77,26400000.0
2008-05-28 22:11:00,100.77,100.8,100.77,100.78,27800000.0
2008-05-28 22:12:00,100.78,100.8,100.78,100.78,33800000.0
2008-05-28 22:13:00,100.78,100.79,100.78,100.78,12600000.0
2008-05-28 22:14:00,100.78,100.78,100.78,100.78,10800000.0
2008-05-28 22:15:00,100.78,100.78,100.78,100.78,3300000.0
2008-05-28 22:16:00,100.78,100.78,100.78,100.78,7300000.0
2008-05-28 22:17:00,100.78,100.78,100.78,100.78,2000000.0
2008-05-28 22:18:00,100.78,100.78,100.78,100.78,4300000.0
2008-05-28 22:19:00,100.78,100.78,100.78,100.78,1600000.0
2008-05-28 22:20:00,100.733,100.763,100.72,100.752,7400000.0
2008-05-28 22:21:00,100.78,100.79,100.78,100.79,23900000.0
2008-05-28 22:22:00,100.79,100.8,100.78,100.79,36500000.0
2008-05-28 22:23:00,100.79,100.79,100.78,100.79,13900000.0
2008-05-28 22:24:00,100.79,100.79,100.78,100.78,21800000.0
2008-05-28 22:25:00,100.78,100.78,100.78,100.78,12400000.0
2008-05-28 22:26:00,100.79,100.79,100.79,100.79,900000.0
2008-05-28 22:27:00,100.8,100.8,100.79,100.79,17200000.0
2008-05-28 22:28:00,100.79,100.8,100.79,100.79,16800000.0
2008-05-28 22:29:00,100.79,100.8,100.78,100.79,15900000.0
2008-05-28 22:30:00,100.79,100.79,100.78,100.79,30900000.0
2008-05-28 22:31:00,100.78,100.78,100.78,100.78,3200000.0
2008-05-28 22:32:00,100.78,100.78,100.78,100.78,900000.0
2008-05-28 22:33:00,100.78,100.78,100.78,100.78,17300000.0
2008-05-28 22:34:00,100.78,100.78,100.78,100.78,4000000.0
2008-05-28 22:35:00,100.78,100.78,100.75,100.77,23000000.0
2008-05-28 22:36:00,100.77,100.77,100.77,100.77,800000.0
2008-05-28 22:37:00,100.686,100.733,100.686,100.702,8300000.0
2008-05-28 22:38:00,100.72,100.739,100.704,100.729,29400000.0
2008-05-28 22:39:00,100.75,100.753,100.707,100.742,12200000.0
2008-05-28 22:40:00,100.73,100.756,100.7,100.751,13000000.0
2008-05-28 22:41:00,100.77,100.79,100.77,100.78,17000000.0
2008-05-28 22:42:00,100.78,100.8,100.78,100.78,10800000.0
2008-05-28 22:43:00,100.78,100.8,100.77,100.8,18700000.0
2008-05-28 22:44:00,100.79,100.84,100.79,100.84,7600000.0
2008-05-28 22:45:00,100.83,100.83,100.82,100.82,5600000.0
2008-05-28 22:46:00,100.82,100.82,100.82,100.82,3500000.0
2008-05-28 22:47:00,100.82,100.82,100.82,100.82,4000000.0
2008-05-28 22:48:00,100.82,100.82,100.82,100.82,1200000.0
2008-05-28 22:49:00,100.82,100.82,100.82,100.82,1500000.0
2008-05-28 22:50:00,100.82,100.82,100.82,100.82,4500000.0
2008-05-28 22:51:00,100.82,100.82,100.82,100.82,3500000.0
2008-05-28 22:52:00,100.82,100.82,100.77,100.81,22300000.0
2008-05-28 22:53:00,100.81,100.81,100.81,100.81,1300000.0
2008-05-28 22:54:00,100.81,100.81,100.81,100.81,5600000.0
2008-05-28 22:55:00,100.81,100.81,100.81,100.81,1500000.0
2008-05-28 22:56:00,100.747,100.78,100.741,100.775,3400000.0
2008-05-28 22:57:00,100.764,100.802,100.73,100.744,6600000.0
2008-05-28 22:58:00,100.81,100.81,100.81,100.81,7000000.0
2008-05-28 22:59:00,100.81,100.81,100.81,100.81,3100000.0
2008-05-28 23:00:00,100.74,100.75,100.74,100.75,6000000.0
2008-05-28 23:01:00,100.74,100.78,100.73,100.73,26500000.0
2008-05-28 23:02:00,100.73,100.81,100.72,100.77,30700000.0
2008-05-28 23:03:00,100.76,100.77,100.76,100.76,41400000.0
2008-05-28 23:04:00,100.77,100.77,100.77,100.77,10900000.0
2008-05-28 23:05:00,100.77,100.77,100.77,100.77,5600000.0
2008-05-28 23:06:00,100.77,100.77,100.77,100.77,5600000.0
2008-05-28 23:07:00,100.77,100.77,100.77,100.77,2100000.0
2008-05-28 23:08:00,100.74,100.77,100.74,100.77,1300000.0
2008-05-28 23:09:00,100.737,100.738,100.714,100.73,13000000.0
2008-05-28 23:10:00,100.74,100.77,100.74,100.77,7100000.0
2008-05-28 23:11:00,100.77,100.77,100.77,100.77,7300000.0
2008-05-28 23:12:00,100.77,100.77,100.76,100.77,26100000.0
2008-05-28 23:13:00,100.75,100.75,100.75,100.75,4100000.0
2008-05-28 23:14:00,100.75,100.77,100.75,100.77,39300000.0
2008-05-28 23:15:00,100.77,100.77,100.77,100.77,4800000.0
2008-05-28 23:16:00,100.77,100.77,100.77,100.77,8000000.0
2008-05-28 23:17:00,100.742,100.754,100.719,100.728,101400000.0
2008-05-28 23:18:00,100.75,100.77,100.75,100.76,23600000.0
2008-05-28 23:19:00,100.76,100.76,100.7,100.7,18200000.0
2008-05-28 23:20:00,100.7,100.7,100.7,100.7,3500000.0
2008-05-28 23:21:00,100.7,100.72,100.7,100.71,12300000.0
2008-05-28 23:22:00,100.72,100.72,100.7,100.72,19400000.0
2008-05-28 23:23:00,100.73,100.73,100.7,100.72,8000000.0
2008-05-28 23:24:00,100.71,100.72,100.7,100.71,16000000.0
2008-05-28 23:25:00,100.7,100.72,100.7,100.72,8100000.0
2008-05-28 23:26:00,100.7,100.72,100.7,100.7,19500000.0
2008-05-28 23:27:00,100.7,100.72,100.7,100.72,8600000.0
2008-05-28 23:28:00,100.709,100.711,100.682,100.692,7000000.0
2008-05-28 23:29:00,100.72,100.72,100.7,100.72,10200000.0
2008-05-28 23:30:00,100.73,100.75,100.72,100.73,41400000.0
2008-05-28 23:31:00,100.73,100.74,100.72,100.72,26400000.0
2008-05-28 23:32:00,100.72,100.75,100.72,100.73,160200000.0
2008-05-28 23:33:00,100.74,100.75,100.72,100.74,155800000.0
2008-05-28 23:34:00,100.74,100.75,100.73,100.75,58299999.0
2008-05-28 23:35:00,100.76,100.76,100.76,100.76,8700000.0
2008-05-28 23:36:00,100.76,100.76,100.76,100.76,1000000.0
2008-05-28 23:37:00,100.75,100.76,100.75,100.76,27000000.0
2008-05-28 23:38:00,100.718,100.745,100.71,100.745,167700000.0
2008-05-28 23:39:00,100.741,100.747,100.709,100.738,259299999.0
2008-05-28 23:40:00,100.709,100.744,100.706,100.708,160599999.0
2008-05-28 23:41:00,100.699,100.733,100.683,100.716,331000000.0
2008-05-28 23:42:00,100.707,100.723,100.678,100.704,248700000.0
2008-05-28 23:43:00,100.706,100.718,100.693,100.707,402699999.0
2008-05-28 23:44:00,100.76,100.76,100.7,100.75,39200000.0
2008-05-28 23:45:00,100.7,100.7,100.7,100.7,3400000.0
2008-05-28 23:46:00,100.75,100.75,100.7,100.7,13900000.0
2008-05-28 23:47:00,100.68,100.68,100.68,100.68,2000000.0
2008-05-28 23:48:00,100.73,100.73,100.68,100.69,7800000.0
2008-05-28 23:49:00,100.68,100.75,100.68,100.75,11900000.0
2008-05-28 23:50:00,100.69,100.731,100.688,100.688,361400000.0
2008-05-28 23:51:00,100.719,100.719,100.69,100.69,451699999.0
2008-05-28 23:52:00,100.708,100.709,100.675,100.709,205399999.0
2008-05-28 23:53:00,100.71,100.71,100.71,100.71,500000.0
2008-05-28 23:54:00,100.702,100.727,100.694,100.694,678000002.0
2008-05-28 23:55:00,100.75,100.75,100.75,100.75,1600000.0
2008-05-28 23:56:00,100.7,100.75,100.7,100.75,34500000.0
2008-05-28 23:57:00,100.7,100.75,100.7,100.75,3300000.0
2008-05-28 23:58:00,100.75,100.75,100.7,100.7,16500000.0
2008-05-28 23:59:00,100.68,100.7,100.68,100.7,5700000.0
2008-05-29 00:00:00,100.7,100.7,100.61,100.61,60300000.0
2008-05-29 00:01:00,100.61,100.63,100.6,100.6,103900000.0
2008-05-29 00:02:00,100.6,100.63,100.6,100.62,46100000.0
2008-05-29 00:03:00,100.62,100.63,100.61,100.61,50000000.0
2008-05-29 00:04:00,100.61,100.62,100.59,100.6,9100000.0
2008-05-29 00:05:00,100.6,100.63,100.6,100.63,33100000.0
2008-05-29 00:06:00,100.63,100.63,100.62,100.63,18900000.0
2008-05-29 00:07:00,100.63,100.64,100.63,100.64,33300000.0
2008-05-29 00:08:00,100.64,100.64,100.63,100.63,9900000.0
2008-05-29 00:09:00,100.62,100.64,100.62,100.63,29200000.0
2008-05-29 00:10:00,100.64,100.64,100.64,100.64,21600000.0
2008-05-29 00:11:00,100.64,100.64,100.64,100.64,2000000.0
2008-05-29 00:12:00,100.64,100.64,100.64,100.64,4300000.0
2008-05-29 00:13:00,100.63,100.63,100.63,100.63,7200000.0
2008-05-29 00:14:00,100.63,100.64,100.63,100.63,7500000.0
2008-05-29 00:15:00,100.64,100.66,100.61,100.64,39800000.0
2008-05-29 00:16:00,100.64,100.64,100.64,100.64,2200000.0
2008-05-29 00:17:00,100.64,100.66,100.64,100.64,15700000.0
2008-05-29 00:18:00,100.64,100.65,100.64,100.65,8300000.0
2008-05-29 00:19:00,100.65,100.66,100.65,100.66,7800000.0
2008-05-29 00:20:00,100.66,100.66,100.66,100.66,8500000.0
2008-05-29 00:21:00,100.66,100.66,100.66,100.66,500000.0
2008-05-29 00:22:00,100.67,100.68,100.67,100.68,2800000.0
2008-05-29 00:23:00,100.68,100.68,100.68,100.68,3600000.0
2008-05-29 00:24:00,100.68,100.69,100.68,100.68,47000000.0
2008-05-29 00:25:00,100.68,100.68,100.68,100.68,18900000.0
2008-05-29 00:26:00,100.68,100.7,100.68,100.7,56999999.0
2008-05-29 00:27:00,100.7,100.72,100.7,100.72,16200000.0
2008-05-29 00:28:00,100.73,100.75,100.72,100.75,122599999.0
2008-05-29 00:29:00,100.75,100.75,100.75,100.75,12200000.0
2008-05-29 00:30:00,100.693,100.739,100.693,100.697,163499998.0
2008-05-29 00:31:00,100.718,100.718,100.684,100.694,219800000.0
2008-05-29 00:32:00,100.693,100.73,100.679,100.719,212299999.0
2008-05-29 00:33:00,100.708,100.725,100.678,100.712,413099999.0
2008-05-29 00:34:00,100.705,100.732,100.677,100.695,372999997.0
2008-05-29 00:35:00,100.701,100.724,100.685,100.695,170300000.0
2008-05-29 00:36:00,100.675,100.73,100.668,100.682,101200000.0
2008-05-29 00:37:00,100.69,100.715,100.668,100.711,171799999.0
2008-05-29 00:38:00,100.694,100.731,100.684,100.709,189499999.0
2008-05-29 00:39:00,100.702,100.714,100.662,100.685,368599999.0
2008-05-29 00:40:00,100.7,100.75,100.7,100.75,14700000.0
2008-05-29 00:41:00,100.685,100.693,100.658,100.677,395899996.0
2008-05-29 00:42:00,100.75,100.75,100.75,100.75,2400000.0
2008-05-29 00:43:00,100.7,100.75,100.7,100.75,4100000.0
2008-05-29 00:44:00,100.75,100.75,100.75,100.75,2300000.0
2008-05-29 00:45:00,100.689,100.698,100.664,100.673,793299996.0
2008-05-29 00:46:00,100.75,100.75,100.7,100.75,18200000.0
2008-05-29 00:47:00,100.75,100.75,100.7,100.7,12700000.0
2008-05-29 00:48:00,100.7,100.72,100.7,100.715,28300000.0
2008-05-29 00:49:00,100.72,100.72,100.7,100.715,14500000.0
2008-05-29 00:50:00,100.71,100.71,100.705,100.705,8500000.0
2008-05-29 00:51:00,100.7,100.73,100.7,100.725,11200000.0
2008-05-29 00:52:00,100.73,100.76,100.73,100.75,39500000.0
2008-05-29 00:53:00,100.75,100.75,100.73,100.74,12400000.0
2008-05-29 00:54:00,100.74,100.74,100.74,100.74,4700000.0
2008-05-29 00:55:00,100.75,100.75,100.74,100.74,53600000.0
2008-05-29 00:56:00,100.74,100.76,100.74,100.75,29500000.0
2008-05-29 00:57:00,100.745,100.75,100.725,100.74,87700000.0
2008-05-29 00:58:00,100.74,100.75,100.74,100.74,8200000.0
2008-05-29 00:59:00,100.73,100.73,100.7,100.7,71400000.0
2008-05-29 01:00:00,100.7,100.7,100.7,100.7,34300000.0
2008-05-29 01:01:00,100.7,100.735,100.7,100.735,27500000.0
2008-05-29 01:02:00,100.74,100.74,100.71,100.71,11700000.0
2008-05-29 01:03:00,100.71,100.71,100.705,100.71,9300000.0
2008-05-29 01:04:00,100.715,100.74,100.715,100.73,89000000.0
2008-05-29 01:05:00,100.73,100.75,100.73,100.74,38200000.0
2008-05-29 01:06:00,100.74,100.74,100.7,100.7,66300000.0
2008-05-29 01:07:00,100.7,100.71,100.7,100.705,25700000.0
2008-05-29 01:08:00,100.71,100.715,100.7,100.7,68500000.0
2008-05-29 01:09:00,100.7,100.7,100.7,100.7,8200000.0
2008-05-29 01:10:00,100.7,100.73,100.7,100.71,79600000.0
2008-05-29 01:11:00,100.72,100.72,100.7,100.7,66200000.0
2008-05-29 01:12:00,100.7,100.7,100.7,100.7,8800000.0
2008-05-29 01:13:00,100.7,100.7,100.7,100.7,20000000.0
2008-05-29 01:14:00,100.7,100.7,100.7,100.7,11200000.0
2008-05-29 01:15:00,100.632,100.673,100.61,100.644,264100000.0
2008-05-29 01:16:00,100.7,100.7,100.7,100.7,32000000.0
2008-05-29 01:17:00,100.7,100.7,100.7,100.7,4800000.0
2008-05-29 01:18:00,100.7,100.7,100.68,100.7,6800000.0
2008-05-29 01:19:00,100.7,100.7,100.7,100.7,1500000.0
2008-05-29 01:20:00,100.7,100.7,100.685,100.7,5900000.0
2008-05-29 01:21:00,100.7,100.73,100.7,100.72,24900000.0
2008-05-29 01:22:00,100.75,100.76,100.72,100.73,23100000.0
2008-05-29 01:23:00,100.73,100.73,100.72,100.73,27200000.0
2008-05-29 01:24:00,100.73,100.75,100.73,100.74,13300000.0
2008-05-29 01:25:00,100.74,100.76,100.735,100.76,20300000.0
2008-05-29 01:26:00,100.76,100.76,100.74,100.74,34600000.0
2008-05-29 01:27:00,100.74,100.76,100.74,100.76,65600000.0
2008-05-29 01:28:00,100.765,100.77,100.76,100.76,19200000.0
2008-05-29 01:29:00,100.765,100.78,100.765,100.775,16100000.0
2008-05-29 01:30:00,100.775,100.785,100.76,100.78,9300000.0
2008-05-29 01:31:00,100.785,100.8,100.78,100.785,9600000.0
2008-05-29 01:32:00,100.785,100.795,100.785,100.79,19500000.0
2008-05-29 01:33:00,100.79,100.79,100.79,100.79,4500000.0
2008-05-29 01:34:00,100.726,100.753,100.726,100.739,243200000.0
2008-05-29 01:35:00,100.737,100.771,100.726,100.747,221100002.0
2008-05-29 01:36:00,100.728,100.756,100.724,100.724,118300000.0
2008-05-29 01:37:00,100.75,100.764,100.72,100.72,84000000.0
2008-05-29 01:38:00,100.79,100.79,100.79,100.79,1200000.0
2008-05-29 01:39:00,100.79,100.79,100.76,100.79,44400000.0
2008-05-29 01:40:00,100.73,100.759,100.702,100.742,475100001.0
2008-05-29 01:41:00,100.737,100.758,100.717,100.729,318900000.0
2008-05-29 01:42:00,100.738,100.744,100.708,100.737,384899999.0
2008-05-29 01:43:00,100.716,100.739,100.71,100.717,89000000.0
2008-05-29 01:44:00,100.79,100.79,100.79,100.79,1200000.0
2008-05-29 01:45:00,100.79,100.79,100.76,100.79,9000000.0
2008-05-29 01:46:00,100.76,100.79,100.76,100.76,20800000.0
2008-05-29 01:47:00,100.76,100.815,100.76,100.815,16300000.0
2008-05-29 01:48:00,100.815,100.82,100.8,100.805,46700000.0
2008-05-29 01:49:00,100.81,100.81,100.8,100.8,21500000.0
2008-05-29 01:50:00,100.8,100.8,100.8,100.8,27900000.0
2008-05-29 01:51:00,100.805,100.81,100.8,100.8,14700000.0
2008-05-29 01:52:00,100.8,100.805,100.8,100.8,39800000.0
2008-05-29 01:53:00,100.805,100.815,100.8,100.805,17100000.0
2008-05-29 01:54:00,100.81,100.82,100.8,100.8,28000000.0
2008-05-29 01:55:00,100.8,100.8,100.8,100.8,35100000.0
2008-05-29 01:56:00,100.8,100.8,100.8,100.8,20800000.0
2008-05-29 01:57:00,100.8,100.8,100.79,100.8,22400000.0
2008-05-29 01:58:00,100.8,100.82,100.8,100.8,34600000.0
2008-05-29 01:59:00,100.805,100.81,100.8,100.8,33900000.0
2008-05-29 02:00:00,100.8,100.81,100.8,100.8,61600000.0
2008-05-29 02:01:00,100.8,100.84,100.8,100.84,58500000.0
2008-05-29 02:02:00,100.84,100.84,100.83,100.84,10400000.0
2008-05-29 02:03:00,100.84,100.85,100.835,100.85,32700000.0
2008-05-29 02:04:00,100.85,100.85,100.835,100.835,66300000.0
2008-05-29 02:05:00,100.835,100.84,100.835,100.84,2200000.0
2008-05-29 02:06:00,100.84,100.85,100.835,100.85,11500000.0
2008-05-29 02:07:00,100.85,100.865,100.85,100.855,25900000.0
2008-05-29 02:08:00,100.86,100.865,100.85,100.855,13600000.0
2008-05-29 02:09:00,100.85,100.87,100.85,100.87,22700000.0
2008-05-29 02:10:00,100.87,100.875,100.87,100.87,14000000.0
2008-05-29 02:11:00,100.87,100.87,100.85,100.87,37000000.0
2008-05-29 02:12:00,100.87,100.87,100.87,100.87,24800000.0
2008-05-29 02:13:00,100.85,100.87,100.85,100.85,15200000.0
2008-05-29 02:14:00,100.79,100.826,100.78,100.825,117100000.0
2008-05-29 02:15:00,100.85,100.85,100.85,100.85,16000000.0
2008-05-29 02:16:00,100.85,100.86,100.85,100.855,4900000.0
2008-05-29 02:17:00,100.855,100.86,100.85,100.86,31400000.0
2008-05-29 02:18:00,100.86,100.86,100.85,100.85,20000000.0
2008-05-29 02:19:00,100.85,100.86,100.85,100.855,23300000.0
2008-05-29 02:20:00,100.85,100.865,100.85,100.865,12100000.0
2008-05-29 02:21:00,100.86,100.865,100.855,100.865,12900000.0
2008-05-29 02:22:00,100.86,100.87,100.855,100.865,14100000.0
2008-05-29 02:23:00,100.87,100.87,100.855,100.87,8900000.0
2008-05-29 02:24:00,100.87,100.875,100.87,100.87,20400000.0
2008-05-29 02:25:00,100.87,100.87,100.87,100.87,9500000.0
2008-05-29 02:26:00,100.816,100.842,100.799,100.828,34700000.0
2008-05-29 02:27:00,100.87,100.87,100.87,100.87,2300000.0
2008-05-29 02:28:00,100.87,100.87,100.87,100.87,1600000.0
2008-05-29 02:29:00,100.87,100.87,100.85,100.85,60800000.0
2008-05-29 02:30:00,100.85,100.865,100.85,100.85,14700000.0
2008-05-29 02:31:00,100.85,100.875,100.85,100.87,21000000.0
2008-05-29 02:32:00,100.87,100.88,100.855,100.87,48100000.0
2008-05-29 02:33:00,100.87,100.88,100.87,100.88,6400000.0
2008-05-29 02:34:00,100.875,100.88,100.87,100.87,47000000.0
2008-05-29 02:35:00,100.87,100.87,100.87,100.87,3100000.0
2008-05-29 02:36:00,100.87,100.87,100.87,100.87,13100000.0
2008-05-29 02:37:00,100.87,100.87,100.87,100.87,13800000.0
2008-05-29 02:38:00,100.87,100.89,100.87,100.89,48600000.0
2008-05-29 02:39:00,100.89,100.92,100.88,100.905,55600000.0
2008-05-29 02:40:00,100.91,100.91,100.9,100.91,75900000.0
2008-05-29 02:41:00,100.91,100.92,100.9,100.905,55100000.0
2008-05-29 02:42:00,100.9,100.915,100.9,100.905,22000000.0
2008-05-29 02:43:00,100.91,100.91,100.9,100.9,41500000.0
2008-05-29 02:44:00,100.9,100.9,100.89,100.9,46400000.0
2008-05-29 02:45:00,100.9,100.9,100.84,100.85,40500000.0
2008-05-29 02:46:00,100.845,100.885,100.84,100.87,78900000.0
2008-05-29 02:47:00,100.865,100.875,100.86,100.87,48700000.0
2008-05-29 02:48:00,100.87,100.91,100.87,100.9,45200000.0
2008-05-29 02:49:00,100.9,100.9,100.9,100.9,25700000.0
2008-05-29 02:50:00,100.9,100.9,100.9,100.9,24800000.0
2008-05-29 02:51:00,100.9,100.915,100.9,100.915,90000000.0
2008-05-29 02:52:00,100.91,100.92,100.91,100.915,31900000.0
2008-05-29 02:53:00,100.91,100.925,100.91,100.925,9900000.0
2008-05-29 02:54:00,100.92,100.935,100.92,100.92,139200000.0
2008-05-29 02:55:00,100.92,100.945,100.91,100.94,72500000.0
2008-05-29 02:56:00,100.945,100.955,100.935,100.95,22600000.0
2008-05-29 02:57:00,100.95,100.955,100.95,100.95,10900000.0
2008-05-29 02:58:00,100.909,100.936,100.884,100.91,57800000.0
2008-05-29 02:59:00,100.95,100.975,100.95,100.97,53400000.0
2008-05-29 03:00:00,100.975,100.98,100.95,100.95,57700000.0
2008-05-29 03:01:00,100.97,100.97,100.95,100.95,25100000.0
2008-05-29 03:02:00,100.95,100.97,100.94,100.95,48400000.0
2008-05-29 03:03:00,100.95,100.95,100.91,100.94,28100000.0
2008-05-29 03:04:00,100.94,100.94,100.94,100.94,5600000.0
2008-05-29 03:05:00,100.94,100.94,100.93,100.94,17800000.0
2008-05-29 03:06:00,100.94,100.945,100.935,100.94,14900000.0
2008-05-29 03:07:00,100.92,100.94,100.91,100.94,14900000.0
2008-05-29 03:08:00,100.91,100.94,100.91,100.94,47000000.0
2008-05-29 03:09:00,100.94,100.96,100.94,100.95,15500000.0
2008-05-29 03:10:00,100.945,100.95,100.94,100.94,92600000.0
2008-05-29 03:11:00,100.94,100.945,100.94,100.94,37900000.0
2008-05-29 03:12:00,100.94,100.96,100.94,100.95,28100000.0
2008-05-29 03:13:00,100.955,100.98,100.95,100.98,35100000.0
2008-05-29 03:14:00,100.98,100.99,100.96,100.985,58100000.0
2008-05-29 03:15:00,100.985,100.99,100.98,100.985,35200000.0
2008-05-29 03:16:00,100.985,100.99,100.97,100.98,18500000.0
2008-05-29 03:17:00,100.98,100.98,100.94,100.955,73200000.0
2008-05-29 03:18:00,100.955,100.965,100.955,100.96,31100000.0
2008-05-29 03:19:00,100.96,100.98,100.955,100.98,47800000.0
2008-05-29 03:20:00,100.975,100.99,100.97,100.98,52700000.0
2008-05-29 03:21:00,100.98,100.99,100.98,100.98,19700000.0
2008-05-29 03:22:00,100.99,101.0,100.98,100.985,37700000.0
2008-05-29 03:23:00,100.99,101.005,100.975,100.995,36000000.0
2008-05-29 03:24:00,100.995,100.995,100.98,100.985,23800000.0
2008-05-29 03:25:00,100.99,100.995,100.97,100.975,67400000.0
2008-05-29 03:26:00,100.97,100.97,100.94,100.94,69200000.0
2008-05-29 03:27:00,100.945,100.95,100.91,100.94,31600000.0
2008-05-29 03:28:00,100.94,100.94,100.9,100.94,63600000.0
2008-05-29 03:29:00,100.94,100.94,100.94,100.94,32700000.0
2008-05-29 03:30:00,100.94,100.94,100.73,100.76,248300000.0
2008-05-29 03:31:00,100.76,100.765,100.71,100.735,101900000.0
2008-05-29 03:32:00,100.735,100.745,100.72,100.74,46100000.0
2008-05-29 03:33:00,100.735,100.83,100.725,100.83,72300000.0
2008-05-29 03:34:00,100.845,100.86,100.83,100.83,39800000.0
2008-05-29 03:35:00,100.83,100.835,100.8,100.805,41400000.0
2008-05-29 03:36:00,100.805,100.805,100.76,100.765,63900000.0
2008-05-29 03:37:00,100.76,100.76,100.715,100.725,75700000.0
2008-05-29 03:38:00,100.73,100.745,100.69,100.7,64500000.0
2008-05-29 03:39:00,100.7,100.725,100.685,100.715,94800000.0
2008-05-29 03:40:00,100.715,100.745,100.715,100.745,39700000.0
2008-05-29 03:41:00,100.74,100.745,100.73,100.735,55900000.0
2008-05-29 03:42:00,100.74,100.755,100.715,100.715,53100000.0
2008-05-29 03:43:00,100.725,100.735,100.705,100.72,60500000.0
2008-05-29 03:44:00,100.725,100.74,100.725,100.74,20900000.0
2008-05-29 03:45:00,100.74,100.76,100.73,100.74,59300000.0
2008-05-29 03:46:00,100.74,100.745,100.735,100.74,27100000.0
2008-05-29 03:47:00,100.74,100.74,100.73,100.73,62000000.0
2008-05-29 03:48:00,100.735,100.75,100.73,100.73,57600000.0
2008-05-29 03:49:00,100.74,100.74,100.71,100.71,49800000.0
2008-05-29 03:50:00,100.71,100.735,100.71,100.71,33900000.0
2008-05-29 03:51:00,100.715,100.72,100.7,100.72,25400000.0
2008-05-29 03:52:00,100.72,100.73,100.715,100.73,55800000.0
2008-05-29 03:53:00,100.725,100.735,100.725,100.735,8000000.0
2008-05-29 03:54:00,100.735,100.77,100.735,100.77,54100000.0
2008-05-29 03:55:00,100.77,100.79,100.76,100.78,127400000.0
2008-05-29 03:56:00,100.785,100.81,100.785,100.81,70400000.0
2008-05-29 03:57:00,100.81,100.83,100.805,100.83,76100000.0
2008-05-29 03:58:00,100.83,100.84,100.81,100.815,85600000.0
2008-05-29 03:59:00,100.815,100.82,100.8,100.815,79700000.0
2008-05-29 04:00:00,100.81,100.835,100.8,100.83,39900000.0
2008-05-29 04:01:00,100.83,100.835,100.82,100.83,19300000.0
2008-05-29 04:02:00,100.83,100.83,100.8,100.8,17700000.0
2008-05-29 04:03:00,100.82,100.83,100.805,100.82,33300000.0
2008-05-29 04:04:00,100.82,100.82,100.8,100.81,84800000.0
2008-05-29 04:05:00,100.81,100.83,100.81,100.83,38500000.0
2008-05-29 04:06:00,100.825,100.845,100.825,100.845,22700000.0
2008-05-29 04:07:00,100.84,100.845,100.83,100.835,32800000.0
2008-05-29 04:08:00,100.84,100.84,100.82,100.835,29800000.0
2008-05-29 04:09:00,100.84,100.84,100.805,100.82,67300000.0
2008-05-29 04:10:00,100.82,100.82,100.805,100.81,26300000.0
2008-05-29 04:11:00,100.805,100.815,100.805,100.81,9600000.0
2008-05-29 04:12:00,100.815,100.815,100.8,100.81,17200000.0
2008-05-29 04:13:00,100.81,100.81,100.8,100.8,4800000.0
2008-05-29 04:14:00,100.815,100.815,100.795,100.795,16100000.0
2008-05-29 04:15:00,100.8,100.815,100.8,100.815,24900000.0
2008-05-29 04:16:00,100.82,100.83,100.8,100.805,25300000.0
2008-05-29 04:17:00,100.805,100.805,100.795,100.795,9500000.0
2008-05-29 04:18:00,100.8,100.82,100.795,100.82,48100000.0
2008-05-29 04:19:00,100.82,100.84,100.81,100.835,46300000.0
2008-05-29 04:20:00,100.84,100.85,100.83,100.83,38700000.0
2008-05-29 04:21:00,100.83,100.85,100.82,100.85,46400000.0
2008-05-29 04:22:00,100.85,100.87,100.85,100.87,46300000.0
2008-05-29 04:23:00,100.865,100.865,100.85,100.86,35800000.0
2008-05-29 04:24:00,100.86,100.87,100.86,100.86,63200000.0
2008-05-29 04:25:00,100.86,100.865,100.85,100.85,48400000.0
2008-05-29 04:26:00,100.85,100.86,100.85,100.86,57800000.0
2008-05-29 04:27:00,100.86,100.87,100.85,100.87,14300000.0
2008-05-29 04:28:00,100.865,100.885,100.86,100.875,26000000.0
2008-05-29 04:29:00,100.885,100.89,100.88,100.88,20800000.0
2008-05-29 04:30:00,100.875,100.89,100.87,100.89,37500000.0
2008-05-29 04:31:00,100.885,100.885,100.88,100.885,2400000.0
2008-05-29 04:32:00,100.895,100.895,100.875,100.875,13600000.0
2008-05-29 04:33:00,100.875,100.88,100.87,100.875,15200000.0
2008-05-29 04:34:00,100.88,100.88,100.86,100.86,10400000.0
2008-05-29 04:35:00,100.855,100.865,100.855,100.855,18200000.0
2008-05-29 04:36:00,100.86,100.885,100.855,100.885,45500000.0
2008-05-29 04:37:00,100.885,100.895,100.88,100.895,32600000.0
2008-05-29 04:38:00,100.895,100.895,100.88,100.885,6400000.0
2008-05-29 04:39:00,100.88,100.89,100.875,100.875,26000000.0
2008-05-29 04:40:00,100.88,100.88,100.87,100.875,7000000.0
2008-05-29 04:41:00,100.88,100.895,100.88,100.895,10600000.0
2008-05-29 04:42:00,100.895,100.895,100.885,100.895,7200000.0
2008-05-29 04:43:00,100.89,100.89,100.875,100.88,14400000.0
2008-05-29 04:44:00,100.88,100.89,100.875,100.885,9700000.0
2008-05-29 04:45:00,100.885,100.885,100.87,100.875,8600000.0
2008-05-29 04:46:00,100.88,100.89,100.88,100.89,26900000.0
2008-05-29 04:47:00,100.89,100.89,100.885,100.885,1300000.0
2008-05-29 04:48:00,100.88,100.88,100.855,100.86,33900000.0
2008-05-29 04:49:00,100.86,100.88,100.86,100.87,69900000.0
2008-05-29 04:50:00,100.88,100.88,100.86,100.86,40300000.0
2008-05-29 04:51:00,100.86,100.87,100.86,100.865,35300000.0
2008-05-29 04:52:00,100.87,100.875,100.865,100.875,3200000.0
2008-05-29 04:53:00,100.88,100.885,100.88,100.885,2400000.0
2008-05-29 04:54:00,100.885,100.895,100.885,100.89,13600000.0
2008-05-29 04:55:00,100.89,100.895,100.885,100.885,16800000.0
2008-05-29 04:56:00,100.885,100.89,100.885,100.885,10400000.0
2008-05-29 04:57:00,100.88,100.89,100.88,100.88,8200000.0
2008-05-29 04:58:00,100.88,100.88,100.865,100.875,14000000.0
2008-05-29 04:59:00,100.88,100.88,100.86,100.875,23200000.0
2008-05-29 05:00:00,100.885,100.895,100.88,100.88,8800000.0
2008-05-29 05:01:00,100.885,100.895,100.87,100.87,23000000.0
2008-05-29 05:02:00,100.875,100.885,100.855,100.86,40100000.0
2008-05-29 05:03:00,100.86,100.865,100.845,100.855,32600000.0
2008-05-29 05:04:00,100.855,100.855,100.83,100.83,16300000.0
2008-05-29 05:05:00,100.835,100.84,100.83,100.83,6400000.0
2008-05-29 05:06:00,100.835,100.835,100.825,100.835,16500000.0
2008-05-29 05:07:00,100.84,100.84,100.835,100.835,10700000.0
2008-05-29 05:08:00,100.83,100.835,100.83,100.835,4300000.0
2008-05-29 05:09:00,100.83,100.835,100.82,100.825,14500000.0
2008-05-29 05:10:00,100.82,100.825,100.81,100.815,13600000.0
2008-05-29 05:11:00,100.81,100.825,100.81,100.82,5300000.0
2008-05-29 05:12:00,100.815,100.825,100.815,100.815,13600000.0
2008-05-29 05:13:00,100.82,100.825,100.82,100.825,4800000.0
2008-05-29 05:14:00,100.82,100.825,100.815,100.815,12000000.0
2008-05-29 05:15:00,100.815,100.82,100.8,100.8,16800000.0
2008-05-29 05:16:00,100.795,100.815,100.77,100.815,60500000.0
2008-05-29 05:17:00,100.82,100.82,100.795,100.805,62800000.0
2008-05-29 05:18:00,100.8,100.81,100.8,100.805,16900000.0
2008-05-29 05:19:00,100.81,100.82,100.81,100.81,27300000.0
2008-05-29 05:20:00,100.81,100.825,100.8,100.825,31800000.0
2008-05-29 05:21:00,100.825,100.84,100.825,100.83,32500000.0
2008-05-29 05:22:00,100.83,100.835,100.82,100.835,27900000.0
2008-05-29 05:23:00,100.83,100.83,100.8,100.81,32500000.0
2008-05-29 05:24:00,100.81,100.815,100.8,100.805,21700000.0
2008-05-29 05:25:00,100.8,100.805,100.795,100.795,18800000.0
2008-05-29 05:26:00,100.79,100.805,100.79,100.79,23800000.0
2008-05-29 05:27:00,100.79,100.795,100.785,100.795,15300000.0
2008-05-29 05:28:00,100.8,100.8,100.795,100.795,8000000.0
2008-05-29 05:29:00,100.795,100.805,100.79,100.805,12800000.0
2008-05-29 05:30:00,100.8,100.805,100.78,100.79,40800000.0
2008-05-29 05:31:00,100.79,100.8,100.79,100.8,15300000.0
2008-05-29 05:32:00,100.795,100.8,100.775,100.8,43300000.0
2008-05-29 05:33:00,100.8,100.8,100.77,100.8,68900000.0
2008-05-29 05:34:00,100.8,100.8,100.775,100.775,12000000.0
2008-05-29 05:35:00,100.8,100.8,100.75,100.77,26300000.0
2008-05-29 05:36:00,100.77,100.77,100.75,100.75,41500000.0
2008-05-29 05:37:00,100.75,100.78,100.75,100.78,40500000.0
2008-05-29 05:38:00,100.78,100.79,100.73,100.73,44800000.0
2008-05-29 05:39:00,100.73,100.74,100.69,100.69,119100000.0
2008-05-29 05:40:00,100.69,100.69,100.67,100.675,56900000.0
2008-05-29 05:41:00,100.68,100.7,100.67,100.695,41800000.0
2008-05-29 05:42:00,100.695,100.695,100.69,100.69,34200000.0
2008-05-29 05:43:00,100.69,100.7,100.69,100.69,53800000.0
2008-05-29 05:44:00,100.69,100.695,100.69,100.69,65100000.0
2008-05-29 05:45:00,100.695,100.695,100.69,100.69,10100000.0
2008-05-29 05:46:00,100.69,100.705,100.69,100.69,34200000.0
2008-05-29 05:47:00,100.69,100.69,100.69,100.69,19100000.0
2008-05-29 05:48:00,100.69,100.71,100.69,100.695,44700000.0
2008-05-29 05:49:00,100.7,100.705,100.695,100.695,10200000.0
2008-05-29 05:50:00,100.705,100.715,100.69,100.705,38000000.0
2008-05-29 05:51:00,100.7,100.715,100.69,100.69,67100000.0
2008-05-29 05:52:00,100.69,100.69,100.67,100.67,56600000.0
2008-05-29 05:53:00,100.67,100.67,100.62,100.62,85100000.0
2008-05-29 05:54:00,100.62,100.645,100.62,100.62,69400000.0
2008-05-29 05:55:00,100.62,100.67,100.62,100.67,41600000.0
2008-05-29 05:56:00,100.67,100.67,100.58,100.605,111200000.0
2008-05-29 05:57:00,100.61,100.63,100.6,100.625,47200000.0
2008-05-29 05:58:00,100.62,100.635,100.62,100.62,32800000.0
2008-05-29 05:59:00,100.62,100.635,100.62,100.63,185300000.0
2008-05-29 06:00:00,100.63,100.64,100.62,100.63,101700000.0
2008-05-29 06:01:00,100.63,100.66,100.63,100.65,39300000.0
2008-05-29 06:02:00,100.65,100.665,100.645,100.66,33000000.0
2008-05-29 06:03:00,100.655,100.685,100.655,100.685,50300000.0
2008-05-29 06:04:00,100.69,100.69,100.68,100.68,13100000.0
2008-05-29 06:05:00,100.68,100.7,100.67,100.7,15400000.0
2008-05-29 06:06:00,100.7,100.735,100.68,100.7,68900000.0
2008-05-29 06:07:00,100.7,100.71,100.69,100.69,26800000.0
2008-05-29 06:08:00,100.69,100.725,100.69,100.715,65800000.0
2008-05-29 06:09:00,100.71,100.725,100.705,100.71,22200000.0
2008-05-29 06:10:00,100.72,100.73,100.69,100.72,53400000.0
2008-05-29 06:11:00,100.72,100.74,100.715,100.72,43200000.0
2008-05-29 06:12:00,100.72,100.74,100.71,100.72,39800000.0
2008-05-29 06:13:00,100.72,100.73,100.7,100.72,44000000.0
2008-05-29 06:14:00,100.72,100.74,100.72,100.73,80300000.0
2008-05-29 06:15:00,100.73,100.74,100.73,100.74,50000000.0
2008-05-29 06:16:00,100.74,100.78,100.74,100.78,84600000.0
2008-05-29 06:17:00,100.77,100.77,100.75,100.76,117400000.0
2008-05-29 06:18:00,100.77,100.78,100.76,100.76,61700000.0
2008-05-29 06:19:00,100.76,100.77,100.76,100.76,77400000.0
2008-05-29 06:20:00,100.76,100.77,100.76,100.76,43700000.0
2008-05-29 06:21:00,100.76,100.76,100.76,100.76,31800000.0
2008-05-29 06:22:00,100.76,100.78,100.76,100.77,23400000.0
2008-05-29 06:23:00,100.77,100.78,100.76,100.76,32600000.0
2008-05-29 06:24:00,100.76,100.76,100.76,100.76,21100000.0
2008-05-29 06:25:00,100.76,100.76,100.76,100.76,17900000.0
2008-05-29 06:26:00,100.76,100.76,100.72,100.72,42400000.0
2008-05-29 06:27:00,100.72,100.72,100.69,100.7,84000000.0
2008-05-29 06:28:00,100.7,100.7,100.7,100.7,89700000.0
2008-05-29 06:29:00,100.7,100.7,100.7,100.7,22500000.0
2008-05-29 06:30:00,100.7,100.71,100.7,100.71,17800000.0
2008-05-29 06:31:00,100.71,100.71,100.66,100.7,53800001.0
2008-05-29 06:32:00,100.7,100.7,100.7,100.7,20900000.0
2008-05-29 06:33:00,100.7,100.7,100.7,100.7,7400000.0
2008-05-29 06:34:00,100.7,100.7,100.7,100.7,12100000.0
2008-05-29 06:35:00,100.7,100.7,100.7,100.7,17900000.0
2008-05-29 06:36:00,100.7,100.71,100.7,100.705,62600000.0
2008-05-29 06:37:00,100.7,100.71,100.7,100.71,32500000.0
2008-05-29 06:38:00,100.71,100.735,100.705,100.72,32000000.0
2008-05-29 06:39:00,100.73,100.75,100.725,100.73,43700000.0
2008-05-29 06:40:00,100.73,100.74,100.72,100.72,24900000.0
2008-05-29 06:41:00,100.725,100.73,100.72,100.72,26000000.0
2008-05-29 06:42:00,100.725,100.73,100.72,100.72,23100000.0
2008-05-29 06:43:00,100.725,100.73,100.71,100.72,47500000.0
2008-05-29 06:44:00,100.72,100.745,100.72,100.74,41600000.0
2008-05-29 06:45:00,100.74,100.74,100.725,100.725,16900000.0
2008-05-29 06:46:00,100.725,100.73,100.72,100.725,25100000.0
2008-05-29 06:47:00,100.73,100.73,100.715,100.725,25800000.0
2008-05-29 06:48:00,100.725,100.745,100.715,100.74,25600000.0
2008-05-29 06:49:00,100.74,100.765,100.735,100.76,28200000.0
2008-05-29 06:50:00,100.76,100.76,100.72,100.72,77900000.0
2008-05-29 06:51:00,100.725,100.76,100.715,100.74,141100000.0
2008-05-29 06:52:00,100.74,100.745,100.725,100.73,44600000.0
2008-05-29 06:53:00,100.73,100.74,100.72,100.72,37300000.0
2008-05-29 06:54:00,100.72,100.73,100.72,100.73,49000000.0
2008-05-29 06:55:00,100.735,100.745,100.73,100.73,16500000.0
2008-05-29 06:56:00,100.735,100.775,100.73,100.77,34400000.0
2008-05-29 06:57:00,100.77,100.785,100.76,100.76,106300000.0
2008-05-29 06:58:00,100.76,100.77,100.76,100.765,38800000.0
2008-05-29 06:59:00,100.77,100.77,100.76,100.76,37700000.0
2008-05-29 07:00:00,100.73,100.76,100.73,100.76,3200000.0
2008-05-29 07:01:00,100.76,100.76,100.73,100.76,12200000.0
2008-05-29 07:02:00,100.735,100.76,100.725,100.725,37400000.0
2008-05-29 07:03:00,100.725,100.76,100.72,100.72,53300000.0
2008-05-29 07:04:00,100.72,100.725,100.71,100.72,35300000.0
2008-05-29 07:05:00,100.72,100.73,100.715,100.72,43500000.0
2008-05-29 07:06:00,100.715,100.725,100.705,100.725,25600000.0
2008-05-29 07:07:00,100.73,100.735,100.72,100.72,35000000.0
2008-05-29 07:08:00,100.72,100.72,100.705,100.71,23600000.0
2008-05-29 07:09:00,100.72,100.72,100.71,100.71,16700000.0
2008-05-29 07:10:00,100.71,100.71,100.7,100.71,21900000.0
2008-05-29 07:11:00,100.71,100.72,100.71,100.71,15400000.0
2008-05-29 07:12:00,100.71,100.71,100.71,100.71,4300000.0
2008-05-29 07:13:00,100.72,100.73,100.72,100.72,9600000.0
2008-05-29 07:14:00,100.72,100.72,100.71,100.71,28600000.0
2008-05-29 07:15:00,100.71,100.73,100.7,100.73,45000000.0
2008-05-29 07:16:00,100.72,100.73,100.7,100.73,90200000.0
2008-05-29 07:17:00,100.73,100.73,100.72,100.72,16200000.0
2008-05-29 07:18:00,100.73,100.75,100.72,100.74,82199999.0
2008-05-29 07:19:00,100.74,100.75,100.74,100.74,70700000.0
2008-05-29 07:20:00,100.74,100.755,100.74,100.745,32500000.0
2008-05-29 07:21:00,100.74,100.74,100.725,100.74,9200000.0
2008-05-29 07:22:00,100.74,100.75,100.735,100.75,7300000.0
2008-05-29 07:23:00,100.745,100.75,100.735,100.745,13300000.0
2008-05-29 07:24:00,100.74,100.755,100.74,100.755,6800000.0
2008-05-29 07:25:00,100.75,100.75,100.74,100.74,19100000.0
2008-05-29 07:26:00,100.74,100.75,100.74,100.745,21600000.0
2008-05-29 07:27:00,100.75,100.75,100.74,100.74,22900000.0
2008-05-29 07:28:00,100.74,100.745,100.72,100.73,59400000.0
2008-05-29 07:29:00,100.73,100.73,100.66,100.675,114700000.0
2008-05-29 07:30:00,100.68,100.68,100.625,100.66,86000000.0
2008-05-29 07:31:00,100.67,100.7,100.67,100.69,54600000.0
2008-05-29 07:32:00,100.685,100.7,100.68,100.7,52100000.0
2008-05-29 07:33:00,100.7,100.7,100.67,100.675,77700000.0
2008-05-29 07:34:00,100.675,100.71,100.675,100.71,74100000.0
2008-05-29 07:35:00,100.71,100.715,100.67,100.69,128000000.0
2008-05-29 07:36:00,100.69,100.7,100.67,100.69,233500000.0
2008-05-29 07:37:00,100.69,100.695,100.66,100.68,73100000.0
2008-05-29 07:38:00,100.68,100.71,100.68,100.7,82800000.0
2008-05-29 07:39:00,100.7,100.7,100.7,100.7,66600000.0
2008-05-29 07:40:00,100.7,100.76,100.7,100.75,142100000.0
2008-05-29 07:41:00,100.75,100.76,100.73,100.74,150700000.0
2008-05-29 07:42:00,100.74,100.75,100.74,100.75,84400000.0
2008-05-29 07:43:00,100.75,100.78,100.75,100.78,86500000.0
2008-05-29 07:44:00,100.78,100.79,100.78,100.79,128300000.0
2008-05-29 07:45:00,100.78,100.79,100.77,100.79,173100001.0
2008-05-29 07:46:00,100.79,100.82,100.79,100.82,107700000.0
2008-05-29 07:47:00,100.82,100.83,100.82,100.825,88200000.0
2008-05-29 07:48:00,100.82,100.84,100.82,100.84,151600000.0
2008-05-29 07:49:00,100.84,100.88,100.84,100.88,33100000.0
2008-05-29 07:50:00,100.85,100.85,100.82,100.85,81300000.0
2008-05-29 07:51:00,100.85,100.89,100.84,100.89,192800000.0
2008-05-29 07:52:00,100.89,100.9,100.88,100.89,112700000.0
2008-05-29 07:53:00,100.89,100.94,100.88,100.94,212000000.0
2008-05-29 07:54:00,100.94,100.94,100.91,100.94,54800000.0
2008-05-29 07:55:00,100.94,100.96,100.94,100.96,131700000.0
2008-05-29 07:56:00,100.96,100.97,100.96,100.97,95800000.0
2008-05-29 07:57:00,100.98,100.99,100.975,100.99,103300000.0
2008-05-29 07:58:00,100.99,100.99,100.96,100.98,53600000.0
2008-05-29 07:59:00,100.98,100.98,100.94,100.94,50600000.0
2008-05-29 08:00:00,100.94,100.94,100.85,100.89,61900000.0
2008-05-29 08:01:00,100.89,100.9,100.89,100.89,130600000.0
2008-05-29 08:02:00,100.89,100.91,100.89,100.9,77300000.0
2008-05-29 08:03:00,100.9,100.9,100.89,100.89,22300000.0
2008-05-29 08:04:00,100.89,100.89,100.83,100.84,146500000.0
2008-05-29 08:05:00,100.84,100.84,100.81,100.81,79100000.0
2008-05-29 08:06:00,100.81,100.83,100.81,100.81,105200000.0
2008-05-29 08:07:00,100.81,100.81,100.81,100.81,90900000.0
2008-05-29 08:08:00,100.81,100.82,100.78,100.81,151700000.0
2008-05-29 08:09:00,100.81,100.84,100.81,100.825,80000000.0
2008-05-29 08:10:00,100.83,100.865,100.825,100.85,64000000.0
2008-05-29 08:11:00,100.855,100.855,100.77,100.775,160300000.0
2008-05-29 08:12:00,100.77,100.785,100.755,100.765,130200000.0
2008-05-29 08:13:00,100.76,100.765,100.74,100.765,67400000.0
2008-05-29 08:14:00,100.76,100.8,100.755,100.795,42500000.0
2008-05-29 08:15:00,100.8,100.81,100.785,100.79,38700000.0
2008-05-29 08:16:00,100.79,100.79,100.76,100.76,53800000.0
2008-05-29 08:17:00,100.77,100.77,100.71,100.71,96400000.0
2008-05-29 08:18:00,100.715,100.8,100.715,100.8,129400000.0
2008-05-29 08:19:00,100.8,100.82,100.79,100.815,122000000.0
2008-05-29 08:20:00,100.81,100.82,100.79,100.8,100100000.0
2008-05-29 08:21:00,100.8,100.81,100.77,100.775,74600000.0
2008-05-29 08:22:00,100.78,100.815,100.78,100.815,63500000.0
2008-05-29 08:23:00,100.815,100.825,100.79,100.8,58400000.0
2008-05-29 08:24:00,100.8,100.82,100.765,100.77,73500000.0
2008-05-29 08:25:00,100.77,100.79,100.76,100.78,78600000.0
2008-05-29 08:26:00,100.78,100.78,100.74,100.76,71400000.0
2008-05-29 08:27:00,100.755,100.83,100.74,100.82,90700000.0
2008-05-29 08:28:00,100.82,100.82,100.74,100.74,111800000.0
2008-05-29 08:29:00,100.74,100.78,100.73,100.78,126100000.0
2008-05-29 08:30:00,100.78,100.8,100.75,100.77,74000000.0
2008-05-29 08:31:00,100.77,100.79,100.76,100.765,79400000.0
2008-05-29 08:32:00,100.765,100.79,100.75,100.78,63000000.0
2008-05-29 08:33:00,100.78,100.78,100.76,100.76,37400000.0
2008-05-29 08:34:00,100.76,100.78,100.76,100.76,57200000.0
2008-05-29 08:35:00,100.76,100.77,100.75,100.75,57300000.0
2008-05-29 08:36:00,100.75,100.77,100.73,100.77,68000000.0
2008-05-29 08:37:00,100.77,100.79,100.765,100.78,43400000.0
2008-05-29 08:38:00,100.78,100.81,100.775,100.81,28900000.0
2008-05-29 08:39:00,100.81,100.82,100.78,100.79,45700000.0
2008-05-29 08:40:00,100.79,100.8,100.77,100.79,53100000.0
2008-05-29 08:41:00,100.79,100.79,100.75,100.75,32200000.0
2008-05-29 08:42:00,100.75,100.77,100.75,100.765,58200000.0
2008-05-29 08:43:00,100.765,100.77,100.74,100.745,38700000.0
2008-05-29 08:44:00,100.74,100.76,100.74,100.75,25300000.0
2008-05-29 08:45:00,100.76,100.765,100.74,100.75,41100000.0
2008-05-29 08:46:00,100.75,100.76,100.74,100.75,25300000.0
2008-05-29 08:47:00,100.75,100.78,100.75,100.78,58200000.0
2008-05-29 08:48:00,100.785,100.825,100.785,100.8,48100000.0
2008-05-29 08:49:00,100.8,100.81,100.8,100.8,56000000.0
2008-05-29 08:50:00,100.805,100.81,100.79,100.805,22900000.0
2008-05-29 08:51:00,100.805,100.805,100.76,100.8,37100000.0
2008-05-29 08:52:00,100.8,100.875,100.785,100.875,41900000.0
2008-05-29 08:53:00,100.875,100.895,100.875,100.89,83400000.0
2008-05-29 08:54:00,100.89,100.92,100.87,100.92,45400000.0
2008-05-29 08:55:00,100.915,100.92,100.9,100.9,24400000.0
2008-05-29 08:56:00,100.92,100.92,100.89,100.89,68900000.0
2008-05-29 08:57:00,100.89,100.94,100.89,100.92,40000000.0
2008-05-29 08:58:00,100.92,100.92,100.89,100.92,42500000.0
2008-05-29 08:59:00,100.92,100.93,100.92,100.93,35200000.0
2008-05-29 09:00:00,100.92,100.985,100.92,100.975,43600000.0
2008-05-29 09:01:00,100.97,100.97,100.91,100.91,108300000.0
2008-05-29 09:02:00,100.91,100.95,100.91,100.94,56400000.0
2008-05-29 09:03:00,100.93,100.94,100.91,100.91,48300000.0
2008-05-29 09:04:00,100.91,100.93,100.91,100.925,34800000.0
2008-05-29 09:05:00,100.94,100.94,100.91,100.925,26000000.0
2008-05-29 09:06:00,100.925,100.935,100.91,100.925,29400000.0
2008-05-29 09:07:00,100.945,100.955,100.94,100.94,28600000.0
2008-05-29 09:08:00,100.94,100.945,100.92,100.94,33500000.0
2008-05-29 09:09:00,100.95,100.96,100.91,100.94,46600000.0
2008-05-29 09:10:00,100.94,100.94,100.9,100.91,78800000.0
2008-05-29 09:11:00,100.91,100.915,100.91,100.91,43800000.0
2008-05-29 09:12:00,100.91,100.96,100.91,100.94,58800000.0
2008-05-29 09:13:00,100.94,100.96,100.92,100.94,48300000.0
2008-05-29 09:14:00,100.94,100.955,100.92,100.94,46800000.0
2008-05-29 09:15:00,100.94,100.94,100.925,100.925,32500000.0
2008-05-29 09:16:00,100.94,100.94,100.91,100.94,36100000.0
2008-05-29 09:17:00,100.94,100.94,100.91,100.93,57300000.0
2008-05-29 09:18:00,100.94,100.94,100.91,100.91,40200000.0
2008-05-29 09:19:00,100.91,100.94,100.91,100.925,43300000.0
2008-05-29 09:20:00,100.925,100.95,100.925,100.94,51400000.0
2008-05-29 09:21:00,100.94,100.955,100.94,100.95,34400000.0
2008-05-29 09:22:00,100.95,100.95,100.94,100.94,31900000.0
2008-05-29 09:23:00,100.94,100.98,100.94,100.975,20300000.0
2008-05-29 09:24:00,100.99,101.0,100.97,100.99,28600000.0
2008-05-29 09:25:00,100.99,100.99,100.95,100.97,46700000.0
2008-05-29 09:26:00,100.96,100.99,100.945,100.975,22600000.0
2008-05-29 09:27:00,100.97,101.015,100.965,101.005,25500000.0
2008-05-29 09:28:00,101.01,101.01,100.955,100.955,29800000.0
2008-05-29 09:29:00,100.955,100.96,100.9,100.91,75500000.0
2008-05-29 09:30:00,100.91,100.935,100.91,100.925,64100000.0
2008-05-29 09:31:00,100.93,100.99,100.925,100.96,51900000.0
2008-05-29 09:32:00,100.96,100.98,100.95,100.96,44400000.0
2008-05-29 09:33:00,100.96,100.985,100.96,100.96,25400000.0
2008-05-29 09:34:00,100.965,100.98,100.96,100.96,37000000.0
2008-05-29 09:35:00,100.96,100.96,100.92,100.92,55100000.0
2008-05-29 09:36:00,100.92,100.925,100.91,100.92,49800000.0
2008-05-29 09:37:00,100.92,100.95,100.92,100.94,35600000.0
2008-05-29 09:38:00,100.94,100.94,100.89,100.915,18800000.0
2008-05-29 09:39:00,100.91,100.93,100.895,100.91,35600000.0
2008-05-29 09:40:00,100.915,100.945,100.91,100.93,29900000.0
2008-05-29 09:41:00,100.93,100.96,100.92,100.92,30100000.0
2008-05-29 09:42:00,100.92,100.92,100.895,100.91,27700000.0
2008-05-29 09:43:00,100.915,100.925,100.89,100.915,29000000.0
2008-05-29 09:44:00,100.92,100.93,100.915,100.92,7400000.0
2008-05-29 09:45:00,100.92,100.945,100.905,100.945,16400000.0
2008-05-29 09:46:00,100.94,100.955,100.93,100.94,12000000.0
2008-05-29 09:47:00,100.94,100.94,100.915,100.92,19500000.0
2008-05-29 09:48:00,100.92,100.94,100.92,100.93,22400000.0
2008-05-29 09:49:00,100.93,100.95,100.92,100.93,18000000.0
2008-05-29 09:50:00,100.92,100.95,100.92,100.95,20200000.0
2008-05-29 09:51:00,100.95,100.965,100.91,100.91,17600000.0
2008-05-29 09:52:00,100.91,100.915,100.89,100.89,26700000.0
2008-05-29 09:53:00,100.89,100.9,100.89,100.89,30600000.0
2008-05-29 09:54:00,100.89,100.94,100.89,100.915,16800000.0
2008-05-29 09:55:00,100.93,100.93,100.9,100.9,8300000.0
2008-05-29 09:56:00,100.91,100.91,100.89,100.89,27200000.0
2008-05-29 09:57:00,100.89,100.89,100.88,100.89,46100000.0
2008-05-29 09:58:00,100.89,100.91,100.88,100.88,57400000.0
2008-05-29 09:59:00,100.88,100.91,100.84,100.84,53700000.0
2008-05-29 10:00:00,100.84,100.94,100.84,100.935,54900000.0
2008-05-29 10:01:00,100.935,100.95,100.925,100.94,21700000.0
2008-05-29 10:02:00,100.945,101.005,100.945,100.99,24600000.0
2008-05-29 10:03:00,100.99,101.01,100.99,101.0,29400000.0
2008-05-29 10:04:00,101.0,101.035,101.0,101.01,48600000.0
2008-05-29 10:05:00,101.02,101.035,101.01,101.035,55100000.0
2008-05-29 10:06:00,101.025,101.05,101.01,101.02,39300000.0
2008-05-29 10:07:00,101.03,101.05,101.015,101.025,17200000.0
2008-05-29 10:08:00,101.02,101.02,100.94,100.94,79500000.0
2008-05-29 10:09:00,100.955,100.99,100.94,100.98,27700000.0
2008-05-29 10:10:00,100.97,101.01,100.97,100.99,28200000.0
2008-05-29 10:11:00,100.99,100.99,100.96,100.97,41400000.0
2008-05-29 10:12:00,100.97,101.01,100.96,100.99,34500000.0
2008-05-29 10:13:00,100.99,101.0,100.96,100.97,28700000.0
2008-05-29 10:14:00,100.975,101.02,100.975,101.0,29300000.0
2008-05-29 10:15:00,101.0,101.03,101.0,101.0,41900000.0
2008-05-29 10:16:00,101.005,101.01,100.98,101.0,27200000.0
2008-05-29 10:17:00,101.0,101.015,100.99,100.99,29400000.0
2008-05-29 10:18:00,100.99,100.99,100.96,100.98,40600000.0
2008-05-29 10:19:00,100.985,100.985,100.96,100.98,24800000.0
2008-05-29 10:20:00,100.98,101.01,100.96,101.01,37000000.0
2008-05-29 10:21:00,101.02,101.05,100.99,101.04,48300000.0
2008-05-29 10:22:00,101.04,101.045,101.02,101.025,27600000.0
2008-05-29 10:23:00,101.03,101.04,100.98,100.99,32800000.0
2008-05-29 10:24:00,101.0,101.0,100.905,100.94,63900000.0
2008-05-29 10:25:00,100.94,100.96,100.94,100.94,31200000.0
2008-05-29 10:26:00,100.94,101.005,100.94,101.0,24400000.0
2008-05-29 10:27:00,101.0,101.025,100.99,101.01,37100000.0
2008-05-29 10:28:00,101.01,101.045,101.01,101.04,39000000.0
2008-05-29 10:29:00,101.03,101.07,101.01,101.01,60200000.0
2008-05-29 10:30:00,101.01,101.03,100.99,101.01,75200000.0
2008-05-29 10:31:00,101.01,101.01,100.9,100.91,71200000.0
2008-05-29 10:32:00,100.91,100.95,100.9,100.94,39300000.0
2008-05-29 10:33:00,100.93,100.975,100.9,100.935,49800000.0
2008-05-29 10:34:00,100.93,100.93,100.9,100.92,46700000.0
2008-05-29 10:35:00,100.925,100.99,100.925,100.99,22000000.0
2008-05-29 10:36:00,100.98,101.0,100.97,100.99,33100000.0
2008-05-29 10:37:00,100.98,100.99,100.97,100.99,30800000.0
2008-05-29 10:38:00,100.99,101.0,100.97,100.97,23200000.0
2008-05-29 10:39:00,100.975,100.98,100.96,100.96,35200000.0
2008-05-29 10:40:00,100.96,100.96,100.94,100.95,24000000.0
2008-05-29 10:41:00,100.95,100.99,100.95,100.96,17600000.0
2008-05-29 10:42:00,100.95,100.97,100.92,100.92,54100000.0
2008-05-29 10:43:00,100.9,100.96,100.885,100.94,34100000.0
2008-05-29 10:44:00,100.935,100.99,100.93,100.98,27200000.0
2008-05-29 10:45:00,100.97,100.99,100.925,100.925,55800000.0
2008-05-29 10:46:00,100.92,100.965,100.9,100.93,60500000.0
2008-05-29 10:47:00,100.93,100.94,100.9,100.9,57600000.0
2008-05-29 10:48:00,100.9,100.985,100.9,100.93,41000000.0
2008-05-29 10:49:00,100.93,100.95,100.91,100.95,37200000.0
2008-05-29 10:50:00,100.95,100.96,100.92,100.925,35900000.0
2008-05-29 10:51:00,100.92,100.95,100.91,100.91,39400000.0
2008-05-29 10:52:00,100.915,100.95,100.91,100.91,28700000.0
2008-05-29 10:53:00,100.91,100.92,100.89,100.9,41400000.0
2008-05-29 10:54:00,100.9,100.95,100.9,100.95,31500000.0
2008-05-29 10:55:00,100.95,100.96,100.93,100.96,8200000.0
2008-05-29 10:56:00,100.95,100.985,100.935,100.985,14700000.0
2008-05-29 10:57:00,100.98,100.985,100.97,100.97,13700000.0
2008-05-29 10:58:00,100.97,100.98,100.97,100.98,28600000.0
2008-05-29 10:59:00,100.98,100.985,100.97,100.97,27500000.0
2008-05-29 11:00:00,100.97,100.97,100.94,100.955,23300000.0
2008-05-29 11:01:00,100.96,101.02,100.96,101.005,14900000.0
2008-05-29 11:02:00,101.0,101.03,100.98,100.995,35000000.0
2008-05-29 11:03:00,100.99,101.01,100.985,101.0,18600000.0
2008-05-29 11:04:00,100.99,101.02,100.99,101.0,6800000.0
2008-05-29 11:05:00,101.0,101.005,100.97,100.99,20800000.0
2008-05-29 11:06:00,100.995,101.01,100.97,100.98,21400000.0
2008-05-29 11:07:00,100.98,100.98,100.96,100.96,24600000.0
2008-05-29 11:08:00,100.96,100.965,100.91,100.915,41200000.0
2008-05-29 11:09:00,100.92,100.94,100.91,100.91,26400000.0
2008-05-29 11:10:00,100.91,100.94,100.91,100.94,27200000.0
2008-05-29 11:11:00,100.94,100.94,100.92,100.93,10800000.0
2008-05-29 11:12:00,100.94,100.94,100.91,100.91,40700000.0
2008-05-29 11:13:00,100.91,100.94,100.91,100.92,40900000.0
2008-05-29 11:14:00,100.925,100.935,100.91,100.91,30600000.0
2008-05-29 11:15:00,100.91,100.93,100.85,100.85,57000000.0
2008-05-29 11:16:00,100.85,100.86,100.82,100.845,57900000.0
2008-05-29 11:17:00,100.85,100.88,100.845,100.88,9600000.0
2008-05-29 11:18:00,100.88,100.88,100.855,100.86,20700000.0
2008-05-29 11:19:00,100.84,100.86,100.84,100.84,21300000.0
2008-05-29 11:20:00,100.84,100.86,100.84,100.86,15100000.0
2008-05-29 11:21:00,100.86,100.87,100.84,100.85,4400000.0
2008-05-29 11:22:00,100.85,100.86,100.84,100.84,18500000.0
2008-05-29 11:23:00,100.84,100.86,100.84,100.84,16000000.0
2008-05-29 11:24:00,100.84,100.86,100.84,100.84,23700000.0
2008-05-29 11:25:00,100.84,100.885,100.84,100.885,11500000.0
2008-05-29 11:26:00,100.88,100.9,100.88,100.9,5600000.0
2008-05-29 11:27:00,100.9,100.9,100.88,100.88,15000000.0
2008-05-29 11:28:00,100.88,100.885,100.88,100.88,26800000.0
2008-05-29 11:29:00,100.88,100.91,100.845,100.91,10600000.0
2008-05-29 11:30:00,100.91,100.92,100.89,100.9,10800000.0
2008-05-29 11:31:00,100.9,100.9,100.88,100.88,32200000.0
2008-05-29 11:32:00,100.88,100.88,100.84,100.86,13000000.0
2008-05-29 11:33:00,100.86,100.86,100.83,100.83,37900000.0
2008-05-29 11:34:00,100.84,100.84,100.81,100.825,20600000.0
2008-05-29 11:35:00,100.83,100.83,100.81,100.81,39900000.0
2008-05-29 11:36:00,100.81,100.84,100.81,100.83,22100000.0
2008-05-29 11:37:00,100.84,100.85,100.83,100.85,12800000.0
2008-05-29 11:38:00,100.85,100.88,100.83,100.88,16600000.0
2008-05-29 11:39:00,100.88,100.88,100.815,100.82,29700000.0
2008-05-29 11:40:00,100.82,100.84,100.795,100.84,19200000.0
2008-05-29 11:41:00,100.83,100.84,100.79,100.79,20300000.0
2008-05-29 11:42:00,100.79,100.835,100.785,100.83,9800000.0
2008-05-29 11:43:00,100.83,100.86,100.805,100.86,14200000.0
2008-05-29 11:44:00,100.86,100.865,100.85,100.85,4600000.0
2008-05-29 11:45:00,100.86,100.87,100.85,100.87,15600000.0
2008-05-29 11:46:00,100.865,100.925,100.86,100.91,12100000.0
2008-05-29 11:47:00,100.91,100.94,100.91,100.935,17100000.0
2008-05-29 11:48:00,100.93,100.93,100.89,100.89,33700000.0
2008-05-29 11:49:00,100.895,100.9,100.83,100.84,61200000.0
2008-05-29 11:50:00,100.835,100.845,100.82,100.84,77500000.0
2008-05-29 11:51:00,100.85,100.855,100.835,100.85,8000000.0
2008-05-29 11:52:00,100.85,100.85,100.83,100.85,9500000.0
2008-05-29 11:53:00,100.855,100.885,100.85,100.875,8400000.0
2008-05-29 11:54:00,100.88,100.885,100.86,100.86,11200000.0
2008-05-29 11:55:00,100.86,100.87,100.85,100.85,27500000.0
2008-05-29 11:56:00,100.85,100.86,100.85,100.86,15500000.0
2008-05-29 11:57:00,100.85,100.865,100.85,100.855,7500000.0
2008-05-29 11:58:00,100.85,100.85,100.79,100.79,44700000.0
2008-05-29 11:59:00,100.79,100.795,100.78,100.79,33900000.0
2008-05-29 12:00:00,100.79,100.84,100.78,100.815,29400000.0
2008-05-29 12:01:00,100.81,100.83,100.785,100.81,55300000.0
2008-05-29 12:02:00,100.81,100.82,100.78,100.795,40000000.0
2008-05-29 12:03:00,100.8,100.85,100.8,100.84,12000000.0
2008-05-29 12:04:00,100.83,100.85,100.825,100.845,8200000.0
2008-05-29 12:05:00,100.855,100.895,100.85,100.89,19400000.0
2008-05-29 12:06:00,100.89,100.91,100.885,100.9,9400000.0
2008-05-29 12:07:00,100.895,100.93,100.895,100.91,18400000.0
2008-05-29 12:08:00,100.915,100.935,100.905,100.92,11000000.0
2008-05-29 12:09:00,100.92,100.925,100.9,100.9,15700000.0
2008-05-29 12:10:00,100.905,100.92,100.905,100.905,5600000.0
2008-05-29 12:11:00,100.9,100.9,100.89,100.89,23000000.0
2008-05-29 12:12:00,100.89,100.89,100.86,100.86,31500000.0
2008-05-29 12:13:00,100.86,100.86,100.85,100.86,47100000.0
2008-05-29 12:14:00,100.86,100.88,100.86,100.87,20200000.0
2008-05-29 12:15:00,100.87,100.905,100.86,100.87,42600000.0
2008-05-29 12:16:00,100.87,100.88,100.855,100.865,33300000.0
2008-05-29 12:17:00,100.87,100.875,100.86,100.86,33600000.0
2008-05-29 12:18:00,100.86,100.895,100.84,100.84,36300000.0
2008-05-29 12:19:00,100.84,100.85,100.81,100.82,126700000.0
2008-05-29 12:20:00,100.82,100.82,100.78,100.805,61500000.0
2008-05-29 12:21:00,100.815,100.835,100.8,100.81,27500000.0
2008-05-29 12:22:00,100.785,100.81,100.78,100.805,67500000.0
2008-05-29 12:23:00,100.81,100.81,100.78,100.8,16600000.0
2008-05-29 12:24:00,100.795,100.81,100.79,100.79,6500000.0
2008-05-29 12:25:00,100.8,100.82,100.785,100.81,23400000.0
2008-05-29 12:26:00,100.815,100.82,100.805,100.805,7000000.0
2008-05-29 12:27:00,100.8,100.815,100.8,100.81,9100000.0
2008-05-29 12:28:00,100.81,100.81,100.78,100.79,41700000.0
2008-05-29 12:29:00,100.79,100.805,100.785,100.795,5200000.0
2008-05-29 12:30:00,100.79,100.795,100.785,100.79,9800000.0
2008-05-29 12:31:00,100.79,100.805,100.79,100.8,11400000.0
2008-05-29 12:32:00,100.8,100.815,100.8,100.81,12600000.0
2008-05-29 12:33:00,100.81,100.825,100.81,100.825,5600000.0
2008-05-29 12:34:00,100.82,100.825,100.805,100.81,3800000.0
2008-05-29 12:35:00,100.81,100.815,100.81,100.81,3200000.0
2008-05-29 12:36:00,100.81,100.82,100.81,100.81,2800000.0
2008-05-29 12:37:00,100.815,100.845,100.815,100.84,14300000.0
2008-05-29 12:38:00,100.83,100.85,100.83,100.845,4400000.0
2008-05-29 12:39:00,100.845,100.855,100.8,100.8,55200000.0
2008-05-29 12:40:00,100.8,100.8,100.8,100.8,34800000.0
2008-05-29 12:41:00,100.8,100.82,100.8,100.82,8900000.0
2008-05-29 12:42:00,100.82,100.835,100.8,100.8,23900000.0
2008-05-29 12:43:00,100.8,100.81,100.8,100.805,43400000.0
2008-05-29 12:44:00,100.805,100.82,100.8,100.81,37800000.0
2008-05-29 12:45:00,100.81,100.815,100.8,100.8,23000000.0
2008-05-29 12:46:00,100.8,100.8,100.77,100.77,31800000.0
2008-05-29 12:47:00,100.77,100.77,100.76,100.76,2400000.0
2008-05-29 12:48:00,100.77,100.79,100.75,100.77,16100000.0
2008-05-29 12:49:00,100.77,100.785,100.77,100.775,30600000.0
2008-05-29 12:50:00,100.77,100.8,100.77,100.8,18600000.0
2008-05-29 12:51:00,100.8,100.8,100.77,100.77,11600000.0
2008-05-29 12:52:00,100.77,100.79,100.77,100.77,54200000.0
2008-05-29 12:53:00,100.77,100.8,100.77,100.795,20800000.0
2008-05-29 12:54:00,100.79,100.8,100.785,100.79,7000000.0
2008-05-29 12:55:00,100.78,100.815,100.78,100.815,10300000.0
2008-05-29 12:56:00,100.82,100.825,100.81,100.815,6200000.0
2008-05-29 12:57:00,100.81,100.85,100.81,100.85,15300000.0
2008-05-29 12:58:00,100.85,100.85,100.83,100.83,28400000.0
2008-05-29 12:59:00,100.83,100.87,100.83,100.87,14300000.0
2008-05-29 13:00:00,100.86,100.89,100.85,100.87,41000000.0
2008-05-29 13:01:00,100.87,100.875,100.87,100.875,22300000.0
2008-05-29 13:02:00,100.87,100.89,100.87,100.88,14200000.0
2008-05-29 13:03:00,100.88,100.89,100.88,100.88,11200000.0
2008-05-29 13:04:00,100.89,100.935,100.88,100.935,9700000.0
2008-05-29 13:05:00,100.935,100.945,100.91,100.91,22400000.0
2008-05-29 13:06:00,100.915,100.92,100.905,100.905,11000000.0
2008-05-29 13:07:00,100.91,100.915,100.89,100.91,44400000.0
2008-05-29 13:08:00,100.92,100.95,100.91,100.94,14000000.0
2008-05-29 13:09:00,100.94,100.95,100.93,100.94,7600000.0
2008-05-29 13:10:00,100.94,100.97,100.94,100.95,17100000.0
2008-05-29 13:11:00,100.95,100.96,100.905,100.91,43700000.0
2008-05-29 13:12:00,100.91,100.995,100.9,100.97,37100000.0
2008-05-29 13:13:00,100.97,100.985,100.94,100.98,39700000.0
2008-05-29 13:14:00,100.98,100.995,100.975,100.975,9400000.0
2008-05-29 13:15:00,100.98,100.985,100.94,100.955,27100000.0
2008-05-29 13:16:00,100.95,100.95,100.94,100.94,37500000.0
2008-05-29 13:17:00,100.94,100.96,100.94,100.955,21800000.0
2008-05-29 13:18:00,100.95,100.97,100.92,100.92,27900000.0
2008-05-29 13:19:00,100.92,100.925,100.9,100.92,27100000.0
2008-05-29 13:20:00,100.93,100.93,100.905,100.91,2400000.0
2008-05-29 13:21:00,100.905,100.905,100.9,100.9,63800000.0
2008-05-29 13:22:00,100.9,100.9,100.89,100.89,19000000.0
2008-05-29 13:23:00,100.89,100.91,100.89,100.91,13200000.0
2008-05-29 13:24:00,100.905,100.915,100.9,100.9,14700000.0
2008-05-29 13:25:00,100.9,100.9,100.9,100.9,26700000.0
2008-05-29 13:26:00,100.9,100.9,100.89,100.9,7000000.0
2008-05-29 13:27:00,100.89,100.915,100.89,100.91,8300000.0
2008-05-29 13:28:00,100.91,100.93,100.91,100.93,18600000.0
2008-05-29 13:29:00,100.935,100.95,100.93,100.93,11100000.0
2008-05-29 13:30:00,100.93,100.94,100.9,100.93,61900000.0
2008-05-29 13:31:00,100.925,100.945,100.92,100.94,23300000.0
2008-05-29 13:32:00,100.94,100.96,100.94,100.94,28700000.0
2008-05-29 13:33:00,100.94,100.94,100.92,100.94,19800000.0
2008-05-29 13:34:00,100.94,100.94,100.9,100.92,33800000.0
2008-05-29 13:35:00,100.92,100.92,100.92,100.92,25400000.0
2008-05-29 13:36:00,100.92,100.94,100.9,100.94,23000000.0
2008-05-29 13:37:00,100.945,100.97,100.945,100.96,24500000.0
2008-05-29 13:38:00,100.95,100.96,100.945,100.95,6800000.0
2008-05-29 13:39:00,100.95,100.95,100.94,100.94,16500000.0
2008-05-29 13:40:00,100.92,100.94,100.92,100.94,16600000.0
2008-05-29 13:41:00,100.94,100.94,100.92,100.935,52300000.0
2008-05-29 13:42:00,100.925,100.955,100.92,100.955,17900000.0
2008-05-29 13:43:00,100.955,100.965,100.94,100.96,22300000.0
2008-05-29 13:44:00,100.97,100.975,100.96,100.97,8500000.0
2008-05-29 13:45:00,100.965,100.98,100.945,100.965,14400000.0
2008-05-29 13:46:00,100.97,100.99,100.96,100.96,16900000.0
2008-05-29 13:47:00,100.97,100.975,100.95,100.96,19200000.0
2008-05-29 13:48:00,100.96,100.99,100.96,100.99,17500000.0
2008-05-29 13:49:00,100.985,101.01,100.97,101.01,56400000.0
2008-05-29 13:50:00,101.0,101.01,100.99,101.0,53300000.0
2008-05-29 13:51:00,101.0,101.0,100.99,101.0,41800000.0
2008-05-29 13:52:00,101.0,101.0,100.98,100.98,26000000.0
2008-05-29 13:53:00,100.98,100.98,100.95,100.98,31700000.0
2008-05-29 13:54:00,100.98,101.01,100.94,100.94,34700000.0
2008-05-29 13:55:00,100.945,100.98,100.94,100.96,60500000.0
2008-05-29 13:56:00,100.96,101.02,100.94,101.01,19000000.0
2008-05-29 13:57:00,101.01,101.03,101.01,101.01,22400000.0
2008-05-29 13:58:00,101.01,101.03,101.0,101.015,35400000.0
2008-05-29 13:59:00,101.015,101.03,101.01,101.02,15400000.0
2008-05-29 14:00:00,101.015,101.02,101.0,101.0,33200000.0
2008-05-29 14:01:00,101.005,101.02,100.95,100.95,41500000.0
2008-05-29 14:02:00,100.95,100.965,100.95,100.95,33100000.0
2008-05-29 14:03:00,100.95,100.97,100.94,100.95,72700000.0
2008-05-29 14:04:00,100.95,100.95,100.92,100.93,65100000.0
2008-05-29 14:05:00,100.93,100.93,100.905,100.92,58200000.0
2008-05-29 14:06:00,100.92,100.92,100.9,100.92,48100000.0
2008-05-29 14:07:00,100.92,100.925,100.92,100.92,59300000.0
2008-05-29 14:08:00,100.92,100.93,100.92,100.93,28800000.0
2008-05-29 14:09:00,100.93,100.93,100.92,100.93,24900000.0
2008-05-29 14:10:00,100.92,100.96,100.92,100.96,12000000.0
2008-05-29 14:11:00,100.96,100.96,100.95,100.95,28500000.0
2008-05-29 14:12:00,100.95,100.955,100.93,100.95,36200000.0
2008-05-29 14:13:00,100.95,100.97,100.92,100.93,40800000.0
2008-05-29 14:14:00,100.93,100.98,100.93,100.975,33400000.0
2008-05-29 14:15:00,100.98,100.98,100.92,100.92,48300000.0
2008-05-29 14:16:00,100.92,100.98,100.92,100.97,29400000.0
2008-05-29 14:17:00,100.97,100.97,100.93,100.97,21600000.0
2008-05-29 14:18:00,100.97,100.985,100.94,100.96,21200000.0
2008-05-29 14:19:00,100.97,100.99,100.96,100.98,26000000.0
2008-05-29 14:20:00,100.98,100.995,100.98,100.99,10600000.0
2008-05-29 14:21:00,100.99,100.99,100.97,100.975,10000000.0
2008-05-29 14:22:00,100.97,100.975,100.94,100.95,39000000.0
2008-05-29 14:23:00,100.95,100.97,100.935,100.95,24700000.0
2008-05-29 14:24:00,100.945,100.955,100.92,100.925,36200000.0
2008-05-29 14:25:00,100.925,100.935,100.92,100.92,41700000.0
2008-05-29 14:26:00,100.92,100.93,100.88,100.89,79000000.0
2008-05-29 14:27:00,100.89,100.905,100.88,100.9,61900000.0
2008-05-29 14:28:00,100.9,100.925,100.86,100.905,38100000.0
2008-05-29 14:29:00,100.895,100.92,100.88,100.88,20700000.0
2008-05-29 14:30:00,100.88,100.99,100.88,100.98,34800000.0
2008-05-29 14:31:00,101.0,101.02,100.95,100.95,94900000.0
2008-05-29 14:32:00,100.95,100.97,100.83,100.83,98800000.0
2008-05-29 14:33:00,100.83,100.83,100.745,100.78,139800000.0
2008-05-29 14:34:00,100.78,100.94,100.77,100.9,53300000.0
2008-05-29 14:35:00,100.9,100.9,100.85,100.86,90500000.0
2008-05-29 14:36:00,100.86,100.86,100.8,100.81,52400000.0
2008-05-29 14:37:00,100.81,100.855,100.81,100.85,33900000.0
2008-05-29 14:38:00,100.845,100.85,100.83,100.84,37700000.0
2008-05-29 14:39:00,100.845,100.91,100.83,100.91,33800000.0
2008-05-29 14:40:00,100.91,100.92,100.88,100.89,43400000.0
2008-05-29 14:41:00,100.9,100.91,100.89,100.905,49700000.0
2008-05-29 14:42:00,100.9,100.9,100.84,100.89,37100000.0
2008-05-29 14:43:00,100.885,100.91,100.875,100.89,16800000.0
2008-05-29 14:44:00,100.89,100.95,100.875,100.93,31700000.0
2008-05-29 14:45:00,100.93,100.945,100.92,100.945,29000000.0
2008-05-29 14:46:00,100.94,100.98,100.93,100.95,31700000.0
2008-05-29 14:47:00,100.95,100.955,100.92,100.925,54900000.0
2008-05-29 14:48:00,100.925,100.94,100.9,100.905,38600000.0
2008-05-29 14:49:00,100.905,100.95,100.89,100.93,36200000.0
2008-05-29 14:50:00,100.93,100.98,100.895,100.94,37000000.0
2008-05-29 14:51:00,100.925,100.935,100.85,100.87,48300000.0
2008-05-29 14:52:00,100.87,100.9,100.87,100.88,15200000.0
2008-05-29 14:53:00,100.885,100.91,100.86,100.9,25800000.0
2008-05-29 14:54:00,100.905,100.955,100.905,100.95,27200000.0
2008-05-29 14:55:00,100.95,100.95,100.91,100.94,24800000.0
2008-05-29 14:56:00,100.94,100.98,100.92,100.95,23100000.0
2008-05-29 14:57:00,100.95,100.96,100.915,100.92,23200000.0
2008-05-29 14:58:00,100.92,100.92,100.88,100.88,76100000.0
2008-05-29 14:59:00,100.88,100.88,100.84,100.86,61600000.0
2008-05-29 15:00:00,100.855,100.895,100.82,100.87,55900000.0
2008-05-29 15:01:00,100.87,100.88,100.85,100.87,32200000.0
2008-05-29 15:02:00,100.87,100.92,100.82,100.92,49000000.0
2008-05-29 15:03:00,100.925,100.95,100.88,100.93,48800000.0
2008-05-29 15:04:00,100.935,100.99,100.935,100.96,68200000.0
2008-05-29 15:05:00,100.96,100.96,100.91,100.94,48700000.0
2008-05-29 15:06:00,100.93,100.935,100.88,100.895,60500000.0
2008-05-29 15:07:00,100.9,100.9,100.84,100.855,57400000.0
2008-05-29 15:08:00,100.845,100.86,100.84,100.85,30400000.0
2008-05-29 15:09:00,100.845,100.865,100.82,100.82,20100000.0
2008-05-29 15:10:00,100.82,100.835,100.8,100.8,43800000.0
2008-05-29 15:11:00,100.8,100.82,100.8,100.815,48400000.0
2008-05-29 15:12:00,100.825,100.845,100.81,100.83,22200000.0
2008-05-29 15:13:00,100.825,100.84,100.81,100.84,32500000.0
2008-05-29 15:14:00,100.845,100.855,100.79,100.79,34000000.0
2008-05-29 15:15:00,100.79,100.835,100.78,100.78,33500000.0
2008-05-29 15:16:00,100.78,100.78,100.73,100.77,49200000.0
2008-05-29 15:17:00,100.765,100.78,100.74,100.75,19800000.0
2008-05-29 15:18:00,100.755,100.775,100.74,100.765,19400000.0
2008-05-29 15:19:00,100.765,100.77,100.72,100.73,55000000.0
2008-05-29 15:20:00,100.73,100.73,100.67,100.675,57200000.0
2008-05-29 15:21:00,100.68,100.695,100.66,100.67,25000000.0
2008-05-29 15:22:00,100.67,100.695,100.66,100.695,20300000.0
2008-05-29 15:23:00,100.695,100.705,100.685,100.7,11600000.0
2008-05-29 15:24:00,100.7,100.72,100.675,100.675,12800000.0
2008-05-29 15:25:00,100.67,100.695,100.66,100.685,37500000.0
2008-05-29 15:26:00,100.68,100.69,100.67,100.675,8200000.0
2008-05-29 15:27:00,100.675,100.685,100.66,100.66,27800000.0
2008-05-29 15:28:00,100.66,100.685,100.66,100.675,42000000.0
2008-05-29 15:29:00,100.68,100.68,100.66,100.665,26800000.0
2008-05-29 15:30:00,100.665,100.7,100.66,100.68,27800000.0
2008-05-29 15:31:00,100.68,100.69,100.66,100.665,21100000.0
2008-05-29 15:32:00,100.665,100.7,100.66,100.695,20400000.0
2008-05-29 15:33:00,100.71,100.725,100.66,100.66,38800000.0
2008-05-29 15:34:00,100.66,100.7,100.66,100.665,31300000.0
2008-05-29 15:35:00,100.66,100.665,100.61,100.62,73700000.0
2008-05-29 15:36:00,100.62,100.67,100.62,100.65,26600000.0
2008-05-29 15:37:00,100.65,100.665,100.65,100.65,30200000.0
2008-05-29 15:38:00,100.65,100.665,100.62,100.655,29400000.0
2008-05-29 15:39:00,100.66,100.675,100.64,100.65,35600000.0
2008-05-29 15:40:00,100.65,100.65,100.61,100.61,57800000.0
2008-05-29 15:41:00,100.61,100.625,100.59,100.61,37500000.0
2008-05-29 15:42:00,100.6,100.65,100.6,100.62,53600000.0
2008-05-29 15:43:00,100.62,100.66,100.61,100.65,18700000.0
2008-05-29 15:44:00,100.64,100.66,100.625,100.65,23000000.0
2008-05-29 15:45:00,100.655,100.67,100.635,100.645,14300000.0
2008-05-29 15:46:00,100.64,100.68,100.62,100.675,13800000.0
2008-05-29 15:47:00,100.67,100.67,100.615,100.62,39900000.0
2008-05-29 15:48:00,100.62,100.62,100.46,100.53,96500000.0
2008-05-29 15:49:00,100.535,100.55,100.49,100.53,44700000.0
2008-05-29 15:50:00,100.525,100.56,100.49,100.49,37300000.0
2008-05-29 15:51:00,100.495,100.565,100.49,100.56,26400000.0
2008-05-29 15:52:00,100.565,100.57,100.49,100.5,32400000.0
2008-05-29 15:53:00,100.5,100.515,100.49,100.5,44800000.0
2008-05-29 15:54:00,100.495,100.52,100.49,100.51,26400000.0
2008-05-29 15:55:00,100.51,100.57,100.51,100.56,24600000.0
2008-05-29 15:56:00,100.56,100.61,100.53,100.59,29100000.0
2008-05-29 15:57:00,100.59,100.6,100.58,100.59,15700000.0
2008-05-29 15:58:00,100.58,100.59,100.535,100.58,34600000.0
2008-05-29 15:59:00,100.58,100.63,100.58,100.63,12500000.0
2008-05-29 16:00:00,100.64,100.68,100.63,100.64,23000000.0
2008-05-29 16:01:00,100.64,100.67,100.62,100.63,70300000.0
2008-05-29 16:02:00,100.63,100.69,100.63,100.64,47100000.0
2008-05-29 16:03:00,100.64,100.67,100.62,100.63,59300000.0
2008-05-29 16:04:00,100.63,100.67,100.63,100.66,34800000.0
2008-05-29 16:05:00,100.66,100.69,100.66,100.68,27800000.0
2008-05-29 16:06:00,100.68,100.69,100.67,100.68,34100000.0
2008-05-29 16:07:00,100.68,100.68,100.64,100.68,29200000.0
2008-05-29 16:08:00,100.67,100.675,100.665,100.67,25500000.0
2008-05-29 16:09:00,100.67,100.67,100.64,100.66,33200000.0
2008-05-29 16:10:00,100.66,100.66,100.62,100.64,50100000.0
2008-05-29 16:11:00,100.64,100.64,100.62,100.63,32200000.0
2008-05-29 16:12:00,100.63,100.63,100.58,100.58,61200000.0
2008-05-29 16:13:00,100.59,100.59,100.55,100.55,42100000.0
2008-05-29 16:14:00,100.55,100.61,100.55,100.58,30500000.0
2008-05-29 16:15:00,100.58,100.58,100.55,100.575,35900000.0
2008-05-29 16:16:00,100.57,100.59,100.53,100.54,63300000.0
2008-05-29 16:17:00,100.54,100.58,100.5,100.55,97600000.0
2008-05-29 16:18:00,100.54,100.56,100.5,100.54,64300000.0
2008-05-29 16:19:00,100.55,100.57,100.54,100.55,17600000.0
2008-05-29 16:20:00,100.55,100.56,100.51,100.51,31700000.0
2008-05-29 16:21:00,100.51,100.51,100.44,100.46,71000000.0
2008-05-29 16:22:00,100.44,100.58,100.44,100.57,30900000.0
2008-05-29 16:23:00,100.58,100.6,100.57,100.58,33000000.0
2008-05-29 16:24:00,100.57,100.64,100.57,100.63,48400000.0
2008-05-29 16:25:00,100.64,100.66,100.63,100.66,20800000.0
2008-05-29 16:26:00,100.64,100.66,100.63,100.63,20300000.0
2008-05-29 16:27:00,100.63,100.64,100.6,100.6,21500000.0
2008-05-29 16:28:00,100.6,100.63,100.6,100.61,41200000.0
2008-05-29 16:29:00,100.61,100.62,100.58,100.59,76900000.0
2008-05-29 16:30:00,100.59,100.68,100.51,100.67,113900000.0
2008-05-29 16:31:00,100.67,100.69,100.66,100.67,85600000.0
2008-05-29 16:32:00,100.69,100.71,100.66,100.71,61300000.0
2008-05-29 16:33:00,100.7,100.7,100.64,100.64,78700000.0
2008-05-29 16:34:00,100.64,100.71,100.64,100.7,37400000.0
2008-05-29 16:35:00,100.7,100.755,100.69,100.69,62400000.0
2008-05-29 16:36:00,100.71,100.72,100.69,100.71,39000000.0
2008-05-29 16:37:00,100.71,100.75,100.69,100.745,63200000.0
2008-05-29 16:38:00,100.74,100.77,100.73,100.76,53200000.0
2008-05-29 16:39:00,100.76,100.76,100.7,100.74,61500000.0
2008-05-29 16:40:00,100.73,100.78,100.725,100.775,26200000.0
2008-05-29 16:41:00,100.79,100.83,100.78,100.81,94900000.0
2008-05-29 16:42:00,100.81,100.85,100.81,100.85,52500000.0
2008-05-29 16:43:00,100.84,100.84,100.78,100.81,47500000.0
2008-05-29 16:44:00,100.81,100.85,100.81,100.82,73000000.0
2008-05-29 16:45:00,100.82,100.86,100.81,100.86,48200000.0
2008-05-29 16:46:00,100.85,100.87,100.85,100.85,30400000.0
2008-05-29 16:47:00,100.85,100.86,100.81,100.83,40000000.0
2008-05-29 16:48:00,100.83,100.83,100.79,100.82,38200000.0
2008-05-29 16:49:00,100.82,100.82,100.78,100.79,67000000.0
2008-05-29 16:50:00,100.8,100.8,100.79,100.79,57600000.0
2008-05-29 16:51:00,100.79,100.81,100.79,100.8,27200000.0
2008-05-29 16:52:00,100.81,100.83,100.81,100.83,11700000.0
2008-05-29 16:53:00,100.83,100.86,100.82,100.845,32300000.0
2008-05-29 16:54:00,100.85,100.85,100.82,100.82,52300000.0
2008-05-29 16:55:00,100.82,100.84,100.82,100.84,34300000.0
2008-05-29 16:56:00,100.84,100.85,100.77,100.79,120000000.0
2008-05-29 16:57:00,100.79,100.8,100.79,100.79,21800000.0
2008-05-29 16:58:00,100.79,100.84,100.79,100.81,67700000.0
2008-05-29 16:59:00,100.81,100.82,100.73,100.765,187300000.0
2008-05-29 17:00:00,100.76,100.79,100.75,100.79,58000000.0
2008-05-29 17:01:00,100.79,100.81,100.79,100.79,42900000.0
2008-05-29 17:02:00,100.79,100.85,100.79,100.85,28600000.0
2008-05-29 17:03:00,100.845,100.91,100.835,100.89,96200000.0
2008-05-29 17:04:00,100.87,100.89,100.85,100.86,46000000.0
2008-05-29 17:05:00,100.86,100.87,100.84,100.86,25600000.0
2008-05-29 17:06:00,100.86,100.88,100.86,100.87,66600000.0
2008-05-29 17:07:00,100.86,100.87,100.85,100.87,50300000.0
2008-05-29 17:08:00,100.87,100.87,100.84,100.86,69900000.0
2008-05-29 17:09:00,100.86,100.86,100.82,100.82,134600000.0
2008-05-29 17:10:00,100.82,100.87,100.82,100.86,72900000.0
2008-05-29 17:11:00,100.86,100.87,100.82,100.85,51600000.0
2008-05-29 17:12:00,100.85,100.86,100.85,100.85,45200000.0
2008-05-29 17:13:00,100.87,100.87,100.83,100.85,51300000.0
2008-05-29 17:14:00,100.86,100.87,100.85,100.87,46400000.0
2008-05-29 17:15:00,100.87,100.88,100.85,100.87,25200000.0
2008-05-29 17:16:00,100.85,100.87,100.85,100.87,17200000.0
2008-05-29 17:17:00,100.87,100.88,100.84,100.85,27200000.0
2008-05-29 17:18:00,100.84,100.85,100.83,100.84,34400000.0
2008-05-29 17:19:00,100.84,100.85,100.82,100.84,28700000.0
2008-05-29 17:20:00,100.84,100.84,100.83,100.84,11800000.0
2008-05-29 17:21:00,100.84,100.84,100.81,100.82,52200000.0
2008-05-29 17:22:00,100.82,100.85,100.81,100.84,52400000.0
2008-05-29 17:23:00,100.84,100.84,100.82,100.83,26900000.0
2008-05-29 17:24:00,100.83,100.865,100.83,100.865,22600000.0
2008-05-29 17:25:00,100.88,100.88,100.85,100.86,62300000.0
2008-05-29 17:26:00,100.86,100.87,100.83,100.84,52500000.0
2008-05-29 17:27:00,100.84,100.85,100.83,100.84,26900000.0
2008-05-29 17:28:00,100.84,100.85,100.82,100.83,64000000.0
2008-05-29 17:29:00,100.83,100.84,100.83,100.84,30200000.0
2008-05-29 17:30:00,100.84,100.86,100.81,100.81,45400000.0
2008-05-29 17:31:00,100.81,100.82,100.79,100.79,92100000.0
2008-05-29 17:32:00,100.79,100.82,100.78,100.79,59000000.0
2008-05-29 17:33:00,100.79,100.81,100.79,100.81,19000000.0
2008-05-29 17:34:00,100.8,100.82,100.8,100.81,42500000.0
2008-05-29 17:35:00,100.81,100.84,100.79,100.8,47700000.0
2008-05-29 17:36:00,100.8,100.8,100.79,100.79,43700000.0
2008-05-29 17:37:00,100.795,100.82,100.79,100.79,98600000.0
2008-05-29 17:38:00,100.79,100.79,100.72,100.72,129800000.0
2008-05-29 17:39:00,100.72,100.72,100.68,100.68,76500000.0
2008-05-29 17:40:00,100.68,100.72,100.68,100.7,28300000.0
2008-05-29 17:41:00,100.7,100.72,100.66,100.66,51700000.0
2008-05-29 17:42:00,100.66,100.69,100.66,100.68,36000000.0
2008-05-29 17:43:00,100.68,100.71,100.67,100.68,17100000.0
2008-05-29 17:44:00,100.68,100.71,100.66,100.68,54600000.0
2008-05-29 17:45:00,100.68,100.7,100.66,100.68,33600000.0
2008-05-29 17:46:00,100.68,100.7,100.68,100.69,45300000.0
2008-05-29 17:47:00,100.69,100.73,100.69,100.73,26600000.0
2008-05-29 17:48:00,100.73,100.75,100.71,100.715,34700000.0
2008-05-29 17:49:00,100.71,100.75,100.71,100.75,50900000.0
2008-05-29 17:50:00,100.74,100.75,100.7,100.7,88800000.0
2008-05-29 17:51:00,100.7,100.73,100.69,100.71,36600000.0
2008-05-29 17:52:00,100.71,100.74,100.71,100.73,19900000.0
2008-05-29 17:53:00,100.73,100.73,100.7,100.7,31600000.0
2008-05-29 17:54:00,100.7,100.73,100.69,100.73,34800000.0
2008-05-29 17:55:00,100.73,100.73,100.7,100.7,56300000.0
2008-05-29 17:56:00,100.7,100.75,100.7,100.74,43000000.0
2008-05-29 17:57:00,100.74,100.75,100.72,100.72,27900000.0
2008-05-29 17:58:00,100.72,100.73,100.68,100.68,44100000.0
2008-05-29 17:59:00,100.68,100.71,100.68,100.7,52000000.0
2008-05-29 18:00:00,100.7,100.7,100.68,100.68,26100000.0
2008-05-29 18:01:00,100.68,100.73,100.68,100.73,35400000.0
2008-05-29 18:02:00,100.73,100.74,100.69,100.69,20800000.0
2008-05-29 18:03:00,100.69,100.71,100.68,100.69,22100000.0
2008-05-29 18:04:00,100.69,100.7,100.68,100.68,14500000.0
2008-05-29 18:05:00,100.68,100.69,100.68,100.68,99100000.0
2008-05-29 18:06:00,100.68,100.68,100.68,100.68,11200000.0
2008-05-29 18:07:00,100.68,100.73,100.68,100.73,27800000.0
2008-05-29 18:08:00,100.73,100.75,100.73,100.75,10000000.0
2008-05-29 18:09:00,100.73,100.75,100.71,100.72,36000000.0
2008-05-29 18:10:00,100.72,100.74,100.71,100.72,18500000.0
2008-05-29 18:11:00,100.71,100.73,100.71,100.73,9800000.0
2008-05-29 18:12:00,100.73,100.75,100.73,100.73,22800000.0
2008-05-29 18:13:00,100.73,100.73,100.71,100.72,11000000.0
2008-05-29 18:14:00,100.72,100.72,100.7,100.705,6200000.0
2008-05-29 18:15:00,100.705,100.72,100.7,100.71,12900000.0
2008-05-29 18:16:00,100.7,100.715,100.695,100.71,13200000.0
2008-05-29 18:17:00,100.71,100.725,100.705,100.71,8500000.0
2008-05-29 18:18:00,100.71,100.715,100.695,100.71,5600000.0
2008-05-29 18:19:00,100.715,100.74,100.71,100.74,10300000.0
2008-05-29 18:20:00,100.74,100.78,100.73,100.78,7700000.0
2008-05-29 18:21:00,100.77,100.79,100.76,100.77,5500000.0
2008-05-29 18:22:00,100.76,100.77,100.75,100.77,6700000.0
2008-05-29 18:23:00,100.76,100.77,100.76,100.77,4500000.0
2008-05-29 18:24:00,100.77,100.77,100.74,100.75,4600000.0
2008-05-29 18:25:00,100.76,100.76,100.74,100.74,9400000.0
2008-05-29 18:26:00,100.74,100.74,100.725,100.73,8100000.0
2008-05-29 18:27:00,100.73,100.74,100.72,100.73,4000000.0
2008-05-29 18:28:00,100.72,100.75,100.72,100.74,7200000.0
2008-05-29 18:29:00,100.745,100.76,100.74,100.74,6300000.0
2008-05-29 18:30:00,100.74,100.76,100.74,100.76,7400000.0
2008-05-29 18:31:00,100.76,100.77,100.76,100.76,9000000.0
2008-05-29 18:32:00,100.76,100.81,100.76,100.81,5300000.0
2008-05-29 18:33:00,100.805,100.83,100.8,100.81,30500000.0
2008-05-29 18:34:00,100.81,100.81,100.81,100.81,14600000.0
2008-05-29 18:35:00,100.81,100.82,100.81,100.81,18800000.0
2008-05-29 18:36:00,100.81,100.83,100.81,100.81,15400000.0
2008-05-29 18:37:00,100.81,100.84,100.81,100.84,5500000.0
2008-05-29 18:38:00,100.83,100.84,100.82,100.83,1000000.0
2008-05-29 18:39:00,100.84,100.85,100.83,100.83,4200000.0
2008-05-29 18:40:00,100.83,100.84,100.82,100.82,6000000.0
2008-05-29 18:41:00,100.82,100.83,100.81,100.81,26900000.0
2008-05-29 18:42:00,100.81,100.81,100.78,100.78,55600000.0
2008-05-29 18:43:00,100.8,100.8,100.77,100.78,69200000.0
2008-05-29 18:44:00,100.79,100.79,100.77,100.78,28800000.0
2008-05-29 18:45:00,100.78,100.8,100.77,100.78,26800000.0
2008-05-29 18:46:00,100.78,100.78,100.76,100.76,30000000.0
2008-05-29 18:47:00,100.76,100.77,100.76,100.76,22500000.0
2008-05-29 18:48:00,100.76,100.79,100.76,100.78,18000000.0
2008-05-29 18:49:00,100.79,100.8,100.78,100.79,14100000.0
2008-05-29 18:50:00,100.795,100.8,100.79,100.8,2300000.0
2008-05-29 18:51:00,100.79,100.8,100.78,100.8,13800000.0
2008-05-29 18:52:00,100.79,100.81,100.78,100.8,18700000.0
2008-05-29 18:53:00,100.8,100.8,100.79,100.8,9800000.0
2008-05-29 18:54:00,100.79,100.8,100.78,100.79,1400000.0
2008-05-29 18:55:00,100.78,100.79,100.77,100.77,35100000.0
2008-05-29 18:56:00,100.77,100.79,100.77,100.77,9300000.0
2008-05-29 18:57:00,100.77,100.79,100.77,100.79,12600000.0
2008-05-29 18:58:00,100.79,100.81,100.77,100.81,33000000.0
2008-05-29 18:59:00,100.81,100.86,100.8,100.82,16000000.0
2008-05-29 19:00:00,100.82,100.84,100.81,100.82,7700000.0
2008-05-29 19:01:00,100.82,100.84,100.81,100.83,4600000.0
2008-05-29 19:02:00,100.84,100.89,100.83,100.87,22200000.0
2008-05-29 19:03:00,100.87,100.91,100.85,100.91,30900000.0
2008-05-29 19:04:00,100.92,100.96,100.9,100.96,22700000.0
2008-05-29 19:05:00,100.95,100.97,100.95,100.96,9000000.0
2008-05-29 19:06:00,100.95,101.01,100.93,101.01,26500000.0
2008-05-29 19:07:00,101.0,101.01,100.95,100.99,39600000.0
2008-05-29 19:08:00,100.99,101.01,100.98,101.0,47500000.0
2008-05-29 19:09:00,101.0,101.01,100.95,100.96,28000000.0
2008-05-29 19:10:00,100.955,100.97,100.93,100.95,45200000.0
2008-05-29 19:11:00,100.95,100.99,100.94,100.97,12000000.0
2008-05-29 19:12:00,100.98,100.99,100.96,100.96,1900000.0
2008-05-29 19:13:00,100.96,100.96,100.95,100.95,9500000.0
2008-05-29 19:14:00,100.95,100.97,100.94,100.95,9900000.0
2008-05-29 19:15:00,100.95,100.95,100.93,100.94,12100000.0
2008-05-29 19:16:00,100.95,100.96,100.93,100.93,36200000.0
2008-05-29 19:17:00,100.93,100.93,100.89,100.91,70700000.0
2008-05-29 19:18:00,100.91,100.91,100.89,100.89,90800000.0
2008-05-29 19:19:00,100.89,100.92,100.89,100.92,39500000.0
2008-05-29 19:20:00,100.92,100.92,100.91,100.91,31300000.0
2008-05-29 19:21:00,100.91,100.93,100.89,100.91,44600000.0
2008-05-29 19:22:00,100.915,100.93,100.91,100.93,31000000.0
2008-05-29 19:23:00,100.93,100.97,100.92,100.95,10500000.0
2008-05-29 19:24:00,100.94,100.97,100.93,100.96,18000000.0
2008-05-29 19:25:00,100.96,100.97,100.96,100.96,2000000.0
2008-05-29 19:26:00,100.96,100.97,100.96,100.97,2800000.0
2008-05-29 19:27:00,100.96,100.97,100.93,100.94,4400000.0
2008-05-29 19:28:00,100.94,100.94,100.91,100.91,12100000.0
2008-05-29 19:29:00,100.91,100.95,100.91,100.93,13100000.0
2008-05-29 19:30:00,100.94,100.97,100.94,100.96,9900000.0
2008-05-29 19:31:00,100.96,101.0,100.96,100.98,14400000.0
2008-05-29 19:32:00,100.98,100.98,100.95,100.95,10700000.0
2008-05-29 19:33:00,100.95,100.95,100.91,100.91,26000000.0
2008-05-29 19:34:00,100.91,100.96,100.91,100.95,21000000.0
2008-05-29 19:35:00,100.95,100.96,100.92,100.94,7000000.0
2008-05-29 19:36:00,100.94,100.94,100.92,100.92,3200000.0
2008-05-29 19:37:00,100.92,100.94,100.91,100.91,25200000.0
2008-05-29 19:38:00,100.91,100.92,100.91,100.91,14600000.0
2008-05-29 19:39:00,100.91,100.91,100.91,100.91,6800000.0
2008-05-29 19:40:00,100.91,100.91,100.91,100.91,14300000.0
2008-05-29 19:41:00,100.91,100.91,100.91,100.91,10100000.0
2008-05-29 19:42:00,100.91,100.91,100.89,100.89,25300000.0
2008-05-29 19:43:00,100.89,100.9,100.89,100.89,60700000.0
2008-05-29 19:44:00,100.89,100.89,100.88,100.89,85800000.0
2008-05-29 19:45:00,100.88,100.9,100.88,100.9,59200000.0
2008-05-29 19:46:00,100.9,100.935,100.89,100.91,68200000.0
2008-05-29 19:47:00,100.89,100.91,100.89,100.91,30400000.0
2008-05-29 19:48:00,100.91,100.92,100.89,100.92,47100000.0
2008-05-29 19:49:00,100.91,100.91,100.88,100.89,33400000.0
2008-05-29 19:50:00,100.89,100.9,100.88,100.89,35100000.0
2008-05-29 19:51:00,100.89,100.89,100.88,100.89,53100000.0
2008-05-29 19:52:00,100.89,100.89,100.86,100.88,57600000.0
2008-05-29 19:53:00,100.88,100.89,100.88,100.88,13500000.0
2008-05-29 19:54:00,100.88,100.9,100.86,100.88,77000000.0
2008-05-29 19:55:00,100.88,100.9,100.86,100.89,60100000.0
2008-05-29 19:56:00,100.89,100.89,100.86,100.86,29700000.0
2008-05-29 19:57:00,100.86,100.89,100.86,100.89,8100000.0
2008-05-29 19:58:00,100.89,100.92,100.89,100.915,2900000.0
2008-05-29 19:59:00,100.91,100.93,100.88,100.88,32200000.0
2008-05-29 20:00:00,100.89,100.9,100.89,100.89,2400000.0
2008-05-29 20:01:00,100.89,100.91,100.89,100.91,2800000.0
2008-05-29 20:02:00,100.9,100.9,100.88,100.88,13700000.0
2008-05-29 20:03:00,100.88,100.88,100.88,100.88,15000000.0
2008-05-29 20:04:00,100.88,100.91,100.88,100.89,18400000.0
2008-05-29 20:05:00,100.89,100.89,100.88,100.89,87300000.0
2008-05-29 20:06:00,100.88,100.91,100.88,100.88,30600000.0
2008-05-29 20:07:00,100.88,100.89,100.88,100.89,34200000.0
2008-05-29 20:08:00,100.89,100.9,100.86,100.87,63400000.0
2008-05-29 20:09:00,100.87,100.88,100.86,100.88,3300000.0
2008-05-29 20:10:00,100.88,100.91,100.87,100.9,9700000.0
2008-05-29 20:11:00,100.905,100.95,100.905,100.93,9700000.0
2008-05-29 20:12:00,100.93,100.96,100.91,100.93,11600000.0
2008-05-29 20:13:00,100.94,100.96,100.94,100.94,2900000.0
2008-05-29 20:14:00,100.94,100.96,100.94,100.94,3000000.0
2008-05-29 20:15:00,100.945,100.95,100.92,100.93,18300000.0
2008-05-29 20:16:00,100.92,100.96,100.91,100.95,14100000.0
2008-05-29 20:17:00,100.955,100.955,100.95,100.95,5700000.0
2008-05-29 20:18:00,100.95,100.97,100.95,100.97,18200000.0
2008-05-29 20:19:00,100.97,100.97,100.96,100.96,14100000.0
2008-05-29 20:20:00,100.96,100.96,100.95,100.96,12900000.0
2008-05-29 20:21:00,100.96,100.99,100.96,100.97,16400000.0
2008-05-29 20:22:00,100.97,100.97,100.91,100.92,25000000.0
2008-05-29 20:23:00,100.92,100.94,100.92,100.92,10400000.0
2008-05-29 20:24:00,100.92,100.97,100.92,100.97,21800000.0
2008-05-29 20:25:00,100.97,100.97,100.96,100.96,7300000.0
2008-05-29 20:26:00,100.96,100.96,100.91,100.91,25800000.0
2008-05-29 20:27:00,100.91,100.91,100.9,100.9,26200000.0
2008-05-29 20:28:00,100.9,100.9,100.9,100.9,12800000.0
2008-05-29 20:29:00,100.9,100.9,100.89,100.89,32100000.0
2008-05-29 20:30:00,100.89,100.92,100.89,100.91,31700000.0
2008-05-29 20:31:00,100.91,100.91,100.9,100.91,14900000.0
2008-05-29 20:32:00,100.9,100.9,100.9,100.9,12000000.0
2008-05-29 20:33:00,100.9,100.9,100.9,100.9,28600000.0
2008-05-29 20:34:00,100.9,100.9,100.9,100.9,11300000.0
2008-05-29 20:35:00,100.9,100.9,100.9,100.9,14800000.0
2008-05-29 20:36:00,100.9,100.9,100.87,100.88,78300000.0
2008-05-29 20:37:00,100.875,100.93,100.87,100.92,19000000.0
2008-05-29 20:38:00,100.92,100.92,100.91,100.91,18800000.0
2008-05-29 20:39:00,100.91,100.91,100.91,100.91,6400000.0
2008-05-29 20:40:00,100.91,100.91,100.87,100.9,62500000.0
2008-05-29 20:41:00,100.9,100.9,100.88,100.9,9500000.0
2008-05-29 20:42:00,100.9,100.95,100.9,100.94,13500000.0
2008-05-29 20:43:00,100.94,100.94,100.94,100.94,25000000.0
2008-05-29 20:44:00,100.94,100.94,100.93,100.94,21600000.0
2008-05-29 20:45:00,100.94,100.94,100.91,100.91,26800000.0
2008-05-29 20:46:00,100.91,100.94,100.91,100.93,6900000.0
2008-05-29 20:47:00,100.93,100.93,100.91,100.93,6500000.0
2008-05-29 20:48:00,100.93,100.94,100.91,100.92,11100000.0
2008-05-29 20:49:00,100.92,100.93,100.89,100.915,16500000.0
2008-05-29 20:50:00,100.91,100.96,100.91,100.96,16400000.0
2008-05-29 20:51:00,100.96,100.98,100.95,100.97,19000000.0
2008-05-29 20:52:00,100.97,100.97,100.91,100.95,39200000.0
2008-05-29 20:53:00,100.95,100.95,100.91,100.92,41600000.0
2008-05-29 20:54:00,100.92,100.95,100.9,100.9,33400000.0
2008-05-29 20:55:00,100.9,100.9,100.85,100.85,134700000.0
2008-05-29 20:56:00,100.85,100.87,100.83,100.85,65500000.0
2008-05-29 20:57:00,100.85,100.85,100.82,100.82,69900000.0
2008-05-29 20:58:00,100.82,100.82,100.82,100.82,54700000.0
2008-05-29 20:59:00,100.82,100.84,100.82,100.84,34900000.0
2008-05-29 21:00:00,100.82,100.84,100.82,100.84,26500000.0
2008-05-29 21:01:00,100.84,100.855,100.84,100.85,7000000.0
2008-05-29 21:02:00,100.85,100.86,100.82,100.83,20300000.0
2008-05-29 21:03:00,100.83,100.84,100.79,100.79,94300000.0
2008-05-29 21:04:00,100.79,100.79,100.79,100.79,30200000.0
2008-05-29 21:05:00,100.79,100.81,100.79,100.81,13300000.0
2008-05-29 21:06:00,100.81,100.82,100.79,100.79,19700000.0
2008-05-29 21:07:00,100.795,100.83,100.795,100.83,4400000.0
2008-05-29 21:08:00,100.82,100.84,100.81,100.83,24800000.0
2008-05-29 21:09:00,100.83,100.86,100.83,100.86,16200000.0
2008-05-29 21:10:00,100.87,100.88,100.84,100.84,14800000.0
2008-05-29 21:11:00,100.84,100.86,100.84,100.85,9500000.0
2008-05-29 21:12:00,100.85,100.89,100.85,100.885,7500000.0
2008-05-29 21:13:00,100.89,100.89,100.82,100.82,35000000.0
2008-05-29 21:14:00,100.82,100.82,100.81,100.82,29900000.0
2008-05-29 21:15:00,100.82,100.82,100.8,100.8,54600000.0
2008-05-29 21:16:00,100.8,100.82,100.79,100.81,33800000.0
2008-05-29 21:17:00,100.81,100.83,100.81,100.82,23000000.0
2008-05-29 21:18:00,100.82,100.82,100.78,100.78,58000000.0
2008-05-29 21:19:00,100.78,100.79,100.78,100.79,25100000.0
2008-05-29 21:20:00,100.79,100.81,100.79,100.81,16700000.0
2008-05-29 21:21:00,100.82,100.84,100.82,100.82,21000000.0
2008-05-29 21:22:00,100.82,100.83,100.82,100.83,25500000.0
2008-05-29 21:23:00,100.83,100.83,100.8,100.82,38400000.0
2008-05-29 21:24:00,100.82,100.83,100.8,100.8,34600000.0
2008-05-29 21:25:00,100.8,100.81,100.8,100.81,3700000.0
2008-05-29 21:26:00,100.81,100.81,100.79,100.79,11700000.0
2008-05-29 21:27:00,100.79,100.79,100.77,100.77,49600000.0
2008-05-29 21:28:00,100.77,100.775,100.75,100.775,83200000.0
2008-05-29 21:29:00,100.78,100.79,100.775,100.78,5600000.0
2008-05-29 21:30:00,100.78,100.8,100.78,100.8,6600000.0
2008-05-29 21:31:00,100.8,100.81,100.8,100.8,12800000.0
2008-05-29 21:32:00,100.8,100.8,100.78,100.79,21700000.0
2008-05-29 21:33:00,100.79,100.79,100.79,100.79,18200000.0
2008-05-29 21:34:00,100.79,100.79,100.78,100.78,25200000.0
2008-05-29 21:35:00,100.78,100.78,100.78,100.78,28400000.0
2008-05-29 21:36:00,100.78,100.79,100.78,100.79,4300000.0
2008-05-29 21:37:00,100.8,100.84,100.8,100.84,13800000.0
2008-05-29 21:38:00,100.84,100.85,100.84,100.85,8300000.0
2008-05-29 21:39:00,100.84,100.87,100.84,100.865,15900000.0
2008-05-29 21:40:00,100.86,100.865,100.85,100.85,5900000.0
2008-05-29 21:41:00,100.855,100.87,100.83,100.85,25000000.0
2008-05-29 21:42:00,100.85,100.855,100.85,100.855,11500000.0
2008-05-29 21:43:00,100.86,100.87,100.86,100.86,4000000.0
2008-05-29 21:44:00,100.85,100.86,100.85,100.85,4500000.0
2008-05-29 21:45:00,100.85,100.885,100.85,100.88,11100000.0
2008-05-29 21:46:00,100.88,100.92,100.88,100.905,19900000.0
2008-05-29 21:47:00,100.9,100.92,100.9,100.92,9300000.0
2008-05-29 21:48:00,100.915,100.94,100.915,100.92,12700000.0
2008-05-29 21:49:00,100.92,100.92,100.92,100.92,2800000.0
2008-05-29 21:50:00,100.92,100.92,100.92,100.92,600000.0
2008-05-29 21:51:00,100.94,100.95,100.92,100.92,15800000.0
2008-05-29 21:52:00,100.92,100.92,100.92,100.92,9700000.0
2008-05-29 21:53:00,100.92,100.92,100.9,100.9,14000000.0
2008-05-29 21:54:00,100.9,100.92,100.9,100.91,23600000.0
2008-05-29 21:55:00,100.9,100.93,100.9,100.92,8900000.0
2008-05-29 21:56:00,100.92,100.94,100.91,100.94,8100000.0
2008-05-29 21:57:00,100.94,100.96,100.935,100.96,6500000.0
2008-05-29 21:58:00,100.955,100.955,100.93,100.95,3000000.0
2008-05-29 21:59:00,100.95,100.96,100.95,100.955,3000000.0
2008-05-29 22:00:00,100.95,100.96,100.9,100.92,10300000.0
2008-05-29 22:01:00,100.92,100.935,100.92,100.93,12700000.0
2008-05-29 22:02:00,100.935,100.935,100.92,100.925,9000000.0
2008-05-29 22:03:00,100.92,100.94,100.92,100.94,15200000.0
2008-05-29 22:04:00,100.94,100.97,100.93,100.97,9500000.0
2008-05-29 22:05:00,100.97,100.98,100.96,100.97,4600000.0
2008-05-29 22:06:00,100.97,100.98,100.97,100.97,8900000.0
2008-05-29 22:07:00,100.97,100.97,100.96,100.97,19300000.0
2008-05-29 22:08:00,100.97,100.98,100.96,100.96,10000000.0
2008-05-29 22:09:00,100.96,100.96,100.96,100.96,900000.0
2008-05-29 22:10:00,100.96,100.96,100.96,100.96,4200000.0
2008-05-29 22:11:00,100.96,100.96,100.96,100.96,4600000.0
2008-05-29 22:12:00,100.965,100.97,100.965,100.97,400000.0
2008-05-29 22:13:00,100.96,100.97,100.96,100.97,3600000.0
2008-05-29 22:14:00,100.97,100.97,100.96,100.96,3000000.0
2008-05-29 22:15:00,100.96,100.985,100.96,100.97,12800000.0
2008-05-29 22:16:00,100.975,100.98,100.97,100.98,1800000.0
2008-05-29 22:17:00,100.975,100.98,100.975,100.98,400000.0
2008-05-29 22:18:00,100.98,100.98,100.98,100.98,600000.0
2008-05-29 22:19:00,100.965,100.965,100.96,100.96,4400000.0
2008-05-29 22:20:00,100.96,100.96,100.96,100.96,2500000.0
2008-05-29 22:21:00,100.96,100.96,100.96,100.96,4600000.0
2008-05-29 22:22:00,100.96,100.96,100.93,100.935,4500000.0
2008-05-29 22:23:00,100.93,100.93,100.93,100.93,1800000.0
2008-05-29 22:24:00,100.93,100.93,100.91,100.92,7600000.0
2008-05-29 22:25:00,100.92,100.92,100.92,100.92,5000000.0
2008-05-29 22:26:00,100.915,100.915,100.91,100.915,11000000.0
2008-05-29 22:27:00,100.915,100.915,100.91,100.91,8200000.0
2008-05-29 22:28:00,100.91,100.93,100.91,100.92,15400000.0
2008-05-29 22:29:00,100.91,100.91,100.91,100.91,2300000.0
2008-05-29 22:30:00,100.91,100.91,100.91,100.91,27100000.0
2008-05-29 22:31:00,100.91,100.92,100.91,100.92,6700000.0
2008-05-29 22:32:00,100.92,100.925,100.91,100.91,9700000.0
2008-05-29 22:33:00,100.91,100.91,100.88,100.89,66700000.0
2008-05-29 22:34:00,100.89,100.89,100.89,100.89,6400000.0
2008-05-29 22:35:00,100.88,100.88,100.84,100.86,66200000.0
2008-05-29 22:36:00,100.86,100.87,100.86,100.87,18300000.0
2008-05-29 22:37:00,100.865,100.88,100.86,100.87,11700000.0
2008-05-29 22:38:00,100.87,100.87,100.87,100.87,6000000.0
2008-05-29 22:39:00,100.87,100.88,100.87,100.87,6300000.0
2008-05-29 22:40:00,100.87,100.87,100.87,100.87,3300000.0
2008-05-29 22:41:00,100.87,100.91,100.87,100.9,7800000.0
2008-05-29 22:42:00,100.9,100.9,100.87,100.87,8200000.0
2008-05-29 22:43:00,100.87,100.87,100.87,100.87,13300000.0
2008-05-29 22:44:00,100.87,100.87,100.87,100.87,4200000.0
2008-05-29 22:45:00,100.87,100.87,100.86,100.86,27800000.0
2008-05-29 22:46:00,100.87,100.87,100.83,100.83,17900000.0
2008-05-29 22:47:00,100.84,100.84,100.78,100.79,51000000.0
2008-05-29 22:48:00,100.737,100.774,100.72,100.75,72100000.0
2008-05-29 22:49:00,100.747,100.78,100.722,100.749,35600000.0
2008-05-29 22:50:00,100.79,100.82,100.79,100.82,8700000.0
2008-05-29 22:51:00,100.825,100.85,100.82,100.82,15800000.0
2008-05-29 22:52:00,100.82,100.82,100.79,100.82,27200000.0
2008-05-29 22:53:00,100.82,100.82,100.79,100.79,22400000.0
2008-05-29 22:54:00,100.79,100.82,100.79,100.82,20600000.0
2008-05-29 22:55:00,100.82,100.82,100.79,100.79,9400000.0
2008-05-29 22:56:00,100.79,100.8,100.79,100.79,11400000.0
2008-05-29 22:57:00,100.79,100.81,100.79,100.79,19400000.0
2008-05-29 22:58:00,100.79,100.8,100.79,100.79,7400000.0
2008-05-29 22:59:00,100.752,100.765,100.72,100.765,232299997.0
2008-05-29 23:00:00,100.76,100.76,100.76,100.76,3200000.0
2008-05-29 23:01:00,100.76,100.78,100.76,100.78,11000000.0
2008-05-29 23:02:00,100.77,100.8,100.76,100.79,25600000.0
2008-05-29 23:03:00,100.771,100.774,100.737,100.744,75100000.0
2008-05-29 23:04:00,100.79,100.79,100.79,100.79,10000000.0
2008-05-29 23:05:00,100.79,100.79,100.79,100.79,700000.0
2008-05-29 23:06:00,100.705,100.79,100.705,100.79,17800000.0
2008-05-29 23:07:00,100.79,100.79,100.79,100.79,900000.0
2008-05-29 23:08:00,100.79,100.79,100.79,100.79,7900000.0
2008-05-29 23:09:00,100.742,100.749,100.717,100.722,10400000.0
2008-05-29 23:10:00,100.79,100.79,100.79,100.79,2100000.0
2008-05-29 23:11:00,100.79,100.79,100.79,100.79,3100000.0
2008-05-29 23:12:00,100.79,100.79,100.79,100.79,3900000.0
2008-05-29 23:13:00,100.79,100.8,100.79,100.79,3900000.0
2008-05-29 23:14:00,100.79,100.79,100.79,100.79,1000000.0
2008-05-29 23:15:00,100.79,100.79,100.79,100.79,4100000.0
2008-05-29 23:16:00,100.79,100.79,100.79,100.79,5600000.0
2008-05-29 23:17:00,100.79,100.79,100.79,100.79,5100000.0
2008-05-29 23:18:00,100.81,100.81,100.8,100.81,600000.0
2008-05-29 23:19:00,100.82,100.82,100.79,100.81,9500000.0
2008-05-29 23:20:00,100.83,100.83,100.82,100.82,2000000.0
2008-05-29 23:21:00,100.83,100.85,100.83,100.83,2400000.0
2008-05-29 23:22:00,100.82,100.82,100.82,100.82,6000000.0
2008-05-29 23:23:00,100.82,100.85,100.82,100.85,6500000.0
2008-05-29 23:24:00,100.84,100.84,100.82,100.82,1500000.0
2008-05-29 23:25:00,100.82,100.82,100.82,100.82,600000.0
2008-05-29 23:26:00,100.82,100.82,100.82,100.82,500000.0
2008-05-29 23:27:00,100.82,100.82,100.82,100.82,2600000.0
2008-05-29 23:28:00,100.82,100.82,100.82,100.82,1900000.0
2008-05-29 23:29:00,100.83,100.83,100.82,100.82,3400000.0
2008-05-29 23:30:00,100.82,100.84,100.82,100.84,4600000.0
2008-05-29 23:31:00,100.85,100.86,100.84,100.84,4600000.0
2008-05-29 23:32:00,100.83,100.83,100.83,100.83,800000.0
2008-05-29 23:33:00,100.812,100.832,100.801,100.813,103900000.0
2008-05-29 23:34:00,100.84,100.85,100.82,100.82,18300000.0
2008-05-29 23:35:00,100.82,100.84,100.82,100.84,21500000.0
2008-05-29 23:36:00,100.82,100.82,100.82,100.82,2000000.0
2008-05-29 23:37:00,100.82,100.82,100.82,100.82,10700000.0
2008-05-29 23:38:00,100.82,100.82,100.82,100.82,8300000.0
2008-05-29 23:39:00,100.82,100.82,100.79,100.82,20800000.0
2008-05-29 23:40:00,100.82,100.82,100.79,100.82,22200000.0
2008-05-29 23:41:00,100.82,100.82,100.79,100.82,65400000.0
2008-05-29 23:42:00,100.82,100.82,100.79,100.79,6900000.0
2008-05-29 23:43:00,100.79,100.79,100.79,100.79,3800000.0
2008-05-29 23:44:00,100.79,100.795,100.79,100.79,2400000.0
2008-05-29 23:45:00,100.79,100.81,100.79,100.81,4500000.0
2008-05-29 23:46:00,100.8,100.8,100.8,100.8,21100000.0
2008-05-29 23:47:00,100.8,100.8,100.8,100.8,7900000.0
2008-05-29 23:48:00,100.8,100.81,100.8,100.81,8400000.0
2008-05-29 23:49:00,100.8,100.82,100.8,100.82,3400000.0
2008-05-29 23:50:00,100.805,100.82,100.805,100.82,700000.0
2008-05-29 23:51:00,100.82,100.82,100.81,100.81,2500000.0
2008-05-29 23:52:00,100.81,100.83,100.81,100.82,5600000.0
2008-05-29 23:53:00,100.82,100.82,100.81,100.81,5700000.0
2008-05-29 23:54:00,100.81,100.84,100.81,100.82,9500000.0
2008-05-29 23:55:00,100.81,100.81,100.81,100.81,500000.0
2008-05-29 23:56:00,100.81,100.83,100.8,100.83,21500000.0
2008-05-29 23:57:00,100.82,100.83,100.82,100.83,700000.0
2008-05-29 23:58:00,100.82,100.82,100.82,100.82,6600000.0
2008-05-29 23:59:00,100.82,100.82,100.82,100.82,2300000.0
2008-05-30 00:00:00,100.82,100.86,100.82,100.86,28500000.0
2008-05-30 00:01:00,100.88,100.88,100.855,100.86,14500000.0
2008-05-30 00:02:00,100.86,100.89,100.86,100.89,35000000.0
2008-05-30 00:03:00,100.89,100.89,100.87,100.87,19100000.0
2008-05-30 00:04:00,100.87,100.87,100.87,100.87,8600000.0
2008-05-30 00:05:00,100.87,100.87,100.87,100.87,11600000.0
2008-05-30 00:06:00,100.87,100.88,100.87,100.87,39900000.0
2008-05-30 00:07:00,100.87,100.87,100.87,100.87,14600000.0
2008-05-30 00:08:00,100.87,100.89,100.87,100.87,32600000.0
2008-05-30 00:09:00,100.87,100.87,100.87,100.87,3100000.0
2008-05-30 00:10:00,100.87,100.87,100.87,100.87,4800000.0
2008-05-30 00:11:00,100.88,100.9,100.88,100.88,16900000.0
2008-05-30 00:12:00,100.88,100.88,100.88,100.88,6100000.0
2008-05-30 00:13:00,100.88,100.88,100.88,100.88,6400000.0
2008-05-30 00:14:00,100.88,100.89,100.88,100.89,10600000.0
2008-05-30 00:15:00,100.9,100.9,100.88,100.88,11600000.0
2008-05-30 00:16:00,100.88,100.9,100.88,100.9,14700000.0
2008-05-30 00:17:00,100.91,100.91,100.91,100.91,4000000.0
2008-05-30 00:18:00,100.91,100.91,100.9,100.91,10200000.0
2008-05-30 00:19:00,100.91,100.91,100.9,100.9,27700000.0
2008-05-30 00:20:00,100.9,100.91,100.88,100.89,88000000.0
2008-05-30 00:21:00,100.88,100.89,100.87,100.88,31300000.0
2008-05-30 00:22:00,100.88,100.88,100.87,100.87,30500000.0
2008-05-30 00:23:00,100.87,100.87,100.87,100.87,32700000.0
2008-05-30 00:24:00,100.87,100.87,100.87,100.87,8000000.0
2008-05-30 00:25:00,100.87,100.87,100.87,100.87,8000000.0
2008-05-30 00:26:00,100.87,100.87,100.87,100.87,8000000.0
2008-05-30 00:27:00,100.87,100.9,100.87,100.89,67500000.0
2008-05-30 00:28:00,100.89,100.89,100.87,100.88,29500000.0
2008-05-30 00:29:00,100.88,100.89,100.88,100.89,40400000.0
2008-05-30 00:30:00,100.89,100.9,100.89,100.9,26500000.0
2008-05-30 00:31:00,100.9,100.9,100.9,100.9,52000000.0
2008-05-30 00:32:00,100.9,100.9,100.9,100.9,4500000.0
2008-05-30 00:33:00,100.9,100.91,100.89,100.9,49900000.0
2008-05-30 00:34:00,100.89,100.89,100.89,100.89,41100000.0
2008-05-30 00:35:00,100.89,100.9,100.89,100.9,37600000.0
2008-05-30 00:36:00,100.9,100.9,100.9,100.9,800000.0
2008-05-30 00:37:00,100.9,100.9,100.87,100.87,28200000.0
2008-05-30 00:38:00,100.87,100.87,100.87,100.87,24400000.0
2008-05-30 00:39:00,100.87,100.87,100.87,100.87,10400000.0
2008-05-30 00:40:00,100.87,100.88,100.87,100.88,40400000.0
2008-05-30 00:41:00,100.88,100.88,100.87,100.87,32700000.0
2008-05-30 00:42:00,100.87,100.87,100.87,100.87,4800000.0
2008-05-30 00:43:00,100.87,100.87,100.87,100.87,5600000.0
2008-05-30 00:44:00,100.87,100.87,100.87,100.87,13600000.0
2008-05-30 00:45:00,100.87,100.87,100.87,100.87,23000000.0
2008-05-30 00:46:00,100.87,100.87,100.87,100.87,22900000.0
2008-05-30 00:47:00,100.87,100.88,100.87,100.88,38700000.0
2008-05-30 00:48:00,100.88,100.93,100.88,100.92,136100000.0
2008-05-30 00:49:00,100.92,100.92,100.89,100.91,69100000.0
2008-05-30 00:50:00,100.91,100.95,100.905,100.94,203500000.0
2008-05-30 00:51:00,100.94,100.95,100.94,100.94,85300000.0
2008-05-30 00:52:00,100.94,100.94,100.91,100.91,13700000.0
2008-05-30 00:53:00,100.91,100.92,100.9,100.91,89000000.0
2008-05-30 00:54:00,100.91,100.91,100.88,100.88,71100000.0
2008-05-30 00:55:00,100.87,100.88,100.85,100.85,64400000.0
2008-05-30 00:56:00,100.85,100.85,100.83,100.83,87200000.0
2008-05-30 00:57:00,100.83,100.85,100.83,100.83,85200000.0
2008-05-30 00:58:00,100.83,100.85,100.83,100.85,94400000.0
2008-05-30 00:59:00,100.845,100.87,100.84,100.84,147400000.0
2008-05-30 01:00:00,100.84,100.88,100.84,100.87,27200000.0
2008-05-30 01:01:00,100.87,100.88,100.86,100.88,14600000.0
2008-05-30 01:02:00,100.88,100.9,100.87,100.89,41700000.0
2008-05-30 01:03:00,100.89,100.9,100.85,100.855,42900000.0
2008-05-30 01:04:00,100.86,100.87,100.85,100.87,60500000.0
2008-05-30 01:05:00,100.87,100.88,100.86,100.87,42200000.0
2008-05-30 01:06:00,100.87,100.88,100.86,100.86,20300000.0
2008-05-30 01:07:00,100.86,100.86,100.86,100.86,9800000.0
2008-05-30 01:08:00,100.86,100.88,100.85,100.85,41100000.0
2008-05-30 01:09:00,100.85,100.86,100.85,100.86,23700000.0
2008-05-30 01:10:00,100.86,100.88,100.86,100.86,43400000.0
2008-05-30 01:11:00,100.86,100.88,100.86,100.87,48000000.0
2008-05-30 01:12:00,100.87,100.88,100.87,100.87,24800000.0
2008-05-30 01:13:00,100.87,100.88,100.87,100.88,19500000.0
2008-05-30 01:14:00,100.88,100.88,100.85,100.88,41100000.0
2008-05-30 01:15:00,100.88,100.88,100.85,100.87,52800000.0
2008-05-30 01:16:00,100.87,100.87,100.86,100.86,3100000.0
2008-05-30 01:17:00,100.86,100.86,100.84,100.84,39400000.0
2008-05-30 01:18:00,100.85,100.85,100.85,100.85,24600000.0
2008-05-30 01:19:00,100.85,100.85,100.83,100.84,13900000.0
2008-05-30 01:20:00,100.84,100.86,100.83,100.83,21000000.0
2008-05-30 01:21:00,100.83,100.86,100.83,100.85,104100000.0
2008-05-30 01:22:00,100.85,100.85,100.835,100.85,14700000.0
2008-05-30 01:23:00,100.85,100.86,100.85,100.86,25300000.0
2008-05-30 01:24:00,100.86,100.87,100.84,100.87,12500000.0
2008-05-30 01:25:00,100.86,100.87,100.86,100.87,10600000.0
2008-05-30 01:26:00,100.86,100.87,100.83,100.84,92400000.0
2008-05-30 01:27:00,100.84,100.84,100.84,100.84,53200000.0
2008-05-30 01:28:00,100.84,100.84,100.77,100.8,70000000.0
2008-05-30 01:29:00,100.8,100.81,100.78,100.79,28300000.0
2008-05-30 01:30:00,100.79,100.825,100.79,100.82,43200000.0
2008-05-30 01:31:00,100.825,100.855,100.815,100.855,39700000.0
2008-05-30 01:32:00,100.855,100.885,100.85,100.87,46000000.0
2008-05-30 01:33:00,100.87,100.875,100.855,100.865,30600000.0
2008-05-30 01:34:00,100.86,100.875,100.83,100.845,32800000.0
2008-05-30 01:35:00,100.845,100.845,100.82,100.82,30900000.0
2008-05-30 01:36:00,100.82,100.865,100.82,100.865,34400000.0
2008-05-30 01:37:00,100.865,100.88,100.855,100.875,22700000.0
2008-05-30 01:38:00,100.88,100.895,100.865,100.865,24800000.0
2008-05-30 01:39:00,100.875,100.885,100.84,100.855,27300000.0
2008-05-30 01:40:00,100.855,100.855,100.84,100.845,8700000.0
2008-05-30 01:41:00,100.845,100.86,100.845,100.85,15100000.0
2008-05-30 01:42:00,100.85,100.855,100.84,100.855,9300000.0
2008-05-30 01:43:00,100.85,100.885,100.845,100.87,33500000.0
2008-05-30 01:44:00,100.875,100.875,100.85,100.85,41700000.0
2008-05-30 01:45:00,100.85,100.86,100.84,100.85,32900000.0
2008-05-30 01:46:00,100.85,100.855,100.85,100.85,14500000.0
2008-05-30 01:47:00,100.85,100.85,100.835,100.845,10100000.0
2008-05-30 01:48:00,100.845,100.85,100.84,100.84,14000000.0
2008-05-30 01:49:00,100.84,100.845,100.835,100.845,21700000.0
2008-05-30 01:50:00,100.845,100.85,100.845,100.85,1500000.0
2008-05-30 01:51:00,100.855,100.87,100.85,100.87,18300000.0
2008-05-30 01:52:00,100.87,100.88,100.87,100.88,33700000.0
2008-05-30 01:53:00,100.88,100.92,100.87,100.87,75700000.0
2008-05-30 01:54:00,100.875,100.89,100.87,100.88,70400000.0
2008-05-30 01:55:00,100.88,100.9,100.88,100.89,38700000.0
2008-05-30 01:56:00,100.9,100.91,100.9,100.91,54300000.0
2008-05-30 01:57:00,100.905,100.91,100.87,100.89,49000000.0
2008-05-30 01:58:00,100.895,100.915,100.89,100.905,20700000.0
2008-05-30 01:59:00,100.915,100.915,100.88,100.885,31800000.0
2008-05-30 02:00:00,100.89,100.91,100.875,100.91,76400000.0
2008-05-30 02:01:00,100.9,100.92,100.9,100.91,50000000.0
2008-05-30 02:02:00,100.91,100.93,100.91,100.91,51200000.0
2008-05-30 02:03:00,100.91,100.915,100.9,100.9,39400000.0
2008-05-30 02:04:00,100.9,100.92,100.895,100.92,5400000.0
2008-05-30 02:05:00,100.915,100.915,100.88,100.89,48300000.0
2008-05-30 02:06:00,100.89,100.92,100.88,100.92,61900000.0
2008-05-30 02:07:00,100.92,100.92,100.89,100.89,51300000.0
2008-05-30 02:08:00,100.89,100.905,100.875,100.89,39100000.0
2008-05-30 02:09:00,100.89,100.89,100.87,100.875,66500000.0
2008-05-30 02:10:00,100.88,100.92,100.87,100.91,48700000.0
2008-05-30 02:11:00,100.91,100.96,100.905,100.96,70400000.0
2008-05-30 02:12:00,100.96,100.965,100.96,100.96,57500000.0
2008-05-30 02:13:00,100.96,100.96,100.9,100.91,67700000.0
2008-05-30 02:14:00,100.915,100.945,100.9,100.94,21200000.0
2008-05-30 02:15:00,100.94,100.945,100.915,100.92,97400000.0
2008-05-30 02:16:00,100.92,100.94,100.91,100.935,57500000.0
2008-05-30 02:17:00,100.93,100.935,100.9,100.935,130300000.0
2008-05-30 02:18:00,100.93,100.95,100.92,100.945,41300000.0
2008-05-30 02:19:00,100.94,100.94,100.925,100.935,10700000.0
2008-05-30 02:20:00,100.94,100.94,100.93,100.935,7200000.0
2008-05-30 02:21:00,100.94,100.97,100.94,100.96,27600000.0
2008-05-30 02:22:00,100.96,100.97,100.96,100.96,36300000.0
2008-05-30 02:23:00,100.96,100.96,100.96,100.96,19300000.0
2008-05-30 02:24:00,100.96,100.96,100.96,100.96,36500000.0
2008-05-30 02:25:00,100.96,100.97,100.96,100.96,27000000.0
2008-05-30 02:26:00,100.96,100.96,100.96,100.96,27000000.0
2008-05-30 02:27:00,100.96,100.99,100.96,100.975,34100000.0
2008-05-30 02:28:00,100.98,101.01,100.97,100.995,132300000.0
2008-05-30 02:29:00,101.0,101.01,100.97,100.99,50600000.0
2008-05-30 02:30:00,100.99,101.015,100.99,101.01,24600000.0
2008-05-30 02:31:00,101.005,101.01,100.99,101.005,68900000.0
2008-05-30 02:32:00,101.0,101.01,101.0,101.01,30300000.0
2008-05-30 02:33:00,101.0,101.015,101.0,101.005,63400000.0
2008-05-30 02:34:00,101.005,101.025,101.0,101.01,52000000.0
2008-05-30 02:35:00,101.01,101.01,100.99,101.0,146800000.0
2008-05-30 02:36:00,101.0,101.01,101.0,101.0,44300000.0
2008-05-30 02:37:00,101.0,101.0,100.99,100.99,77900000.0
2008-05-30 02:38:00,100.99,100.99,100.98,100.98,67100000.0
2008-05-30 02:39:00,100.98,101.02,100.98,101.015,47100000.0
2008-05-30 02:40:00,101.015,101.02,101.0,101.005,51900000.0
2008-05-30 02:41:00,101.0,101.035,101.0,101.035,90700000.0
2008-05-30 02:42:00,101.03,101.03,101.0,101.01,114400000.0
2008-05-30 02:43:00,101.01,101.02,101.01,101.01,97400000.0
2008-05-30 02:44:00,101.01,101.01,100.96,100.96,28200000.0
2008-05-30 02:45:00,100.96,101.005,100.96,100.995,35000000.0
2008-05-30 02:46:00,100.99,101.0,100.98,100.995,66800000.0
2008-05-30 02:47:00,101.0,101.005,100.995,101.005,45800000.0
2008-05-30 02:48:00,101.005,101.015,100.98,101.0,72300000.0
2008-05-30 02:49:00,101.0,101.0,100.97,100.97,92700000.0
2008-05-30 02:50:00,100.97,100.985,100.97,100.985,15700000.0
2008-05-30 02:51:00,100.98,100.995,100.97,100.98,28900000.0
2008-05-30 02:52:00,100.98,100.995,100.98,100.99,71000000.0
2008-05-30 02:53:00,100.995,101.01,100.93,100.93,120100000.0
2008-05-30 02:54:00,100.92,100.955,100.92,100.925,77300000.0
2008-05-30 02:55:00,100.94,100.965,100.92,100.955,49000000.0
2008-05-30 02:56:00,100.955,100.96,100.945,100.95,75100000.0
2008-05-30 02:57:00,100.95,100.965,100.94,100.955,122400000.0
2008-05-30 02:58:00,100.955,100.96,100.935,100.94,76800000.0
2008-05-30 02:59:00,100.94,100.94,100.86,100.87,67200000.0
2008-05-30 03:00:00,100.87,100.895,100.87,100.88,173600000.0
2008-05-30 03:01:00,100.89,100.89,100.85,100.87,142900000.0
2008-05-30 03:02:00,100.875,100.93,100.87,100.92,155100000.0
2008-05-30 03:03:00,100.92,100.93,100.87,100.88,117800000.0
2008-05-30 03:04:00,100.88,100.88,100.85,100.86,58200000.0
2008-05-30 03:05:00,100.865,100.865,100.84,100.84,21900000.0
2008-05-30 03:06:00,100.85,100.885,100.85,100.88,48800000.0
2008-05-30 03:07:00,100.88,100.88,100.86,100.87,42700000.0
2008-05-30 03:08:00,100.87,100.88,100.87,100.875,17500000.0
2008-05-30 03:09:00,100.87,100.875,100.86,100.865,33100000.0
2008-05-30 03:10:00,100.865,100.875,100.86,100.86,74000000.0
2008-05-30 03:11:00,100.86,100.87,100.86,100.87,38700000.0
2008-05-30 03:12:00,100.87,100.88,100.86,100.86,56100000.0
2008-05-30 03:13:00,100.86,100.88,100.86,100.87,33100000.0
2008-05-30 03:14:00,100.87,100.88,100.84,100.85,127300000.0
2008-05-30 03:15:00,100.85,100.855,100.83,100.85,78400000.0
2008-05-30 03:16:00,100.85,100.85,100.84,100.845,21500000.0
2008-05-30 03:17:00,100.84,100.85,100.84,100.85,10400000.0
2008-05-30 03:18:00,100.85,100.85,100.83,100.835,85100000.0
2008-05-30 03:19:00,100.84,100.85,100.83,100.85,90800000.0
2008-05-30 03:20:00,100.84,100.85,100.83,100.84,45300000.0
2008-05-30 03:21:00,100.84,100.875,100.83,100.875,96700000.0
2008-05-30 03:22:00,100.875,100.875,100.865,100.87,26500000.0
2008-05-30 03:23:00,100.87,100.87,100.855,100.86,16000000.0
2008-05-30 03:24:00,100.86,100.865,100.82,100.83,86700000.0
2008-05-30 03:25:00,100.83,100.85,100.82,100.84,72100000.0
2008-05-30 03:26:00,100.84,100.86,100.82,100.82,51500000.0
2008-05-30 03:27:00,100.83,100.84,100.82,100.83,58200000.0
2008-05-30 03:28:00,100.83,100.83,100.81,100.82,48900000.0
2008-05-30 03:29:00,100.81,100.82,100.81,100.82,27600000.0
2008-05-30 03:30:00,100.81,100.82,100.76,100.79,56700000.0
2008-05-30 03:31:00,100.79,100.81,100.77,100.78,76600000.0
2008-05-30 03:32:00,100.78,100.8,100.775,100.78,85900000.0
2008-05-30 03:33:00,100.78,100.785,100.75,100.775,138100000.0
2008-05-30 03:34:00,100.775,100.795,100.77,100.785,71700000.0
2008-05-30 03:35:00,100.785,100.79,100.71,100.75,188600000.0
2008-05-30 03:36:00,100.75,100.76,100.7,100.7,110100000.0
2008-05-30 03:37:00,100.7,100.71,100.68,100.71,69100000.0
2008-05-30 03:38:00,100.7,100.72,100.7,100.71,103500000.0
2008-05-30 03:39:00,100.71,100.745,100.71,100.73,216700000.0
2008-05-30 03:40:00,100.73,100.74,100.725,100.735,82400000.0
2008-05-30 03:41:00,100.735,100.76,100.72,100.75,69000000.0
2008-05-30 03:42:00,100.75,100.75,100.73,100.73,119500000.0
2008-05-30 03:43:00,100.73,100.745,100.72,100.74,52800000.0
2008-05-30 03:44:00,100.74,100.745,100.74,100.74,31300000.0
2008-05-30 03:45:00,100.74,100.75,100.73,100.745,27700000.0
2008-05-30 03:46:00,100.74,100.76,100.73,100.73,93800000.0
2008-05-30 03:47:00,100.74,100.75,100.72,100.73,79200000.0
2008-05-30 03:48:00,100.73,100.755,100.73,100.755,34200000.0
2008-05-30 03:49:00,100.75,100.755,100.74,100.755,34400000.0
2008-05-30 03:50:00,100.755,100.775,100.755,100.77,42400000.0
2008-05-30 03:51:00,100.77,100.8,100.77,100.795,24400000.0
2008-05-30 03:52:00,100.795,100.81,100.79,100.8,14400000.0
2008-05-30 03:53:00,100.8,100.8,100.765,100.785,93000000.0
2008-05-30 03:54:00,100.785,100.79,100.78,100.78,9500000.0
2008-05-30 03:55:00,100.78,100.785,100.78,100.78,55900000.0
2008-05-30 03:56:00,100.78,100.78,100.74,100.74,100400000.0
2008-05-30 03:57:00,100.74,100.76,100.74,100.75,30200000.0
2008-05-30 03:58:00,100.75,100.75,100.71,100.72,66900000.0
2008-05-30 03:59:00,100.72,100.72,100.675,100.71,150200000.0
2008-05-30 04:00:00,100.71,100.71,100.685,100.71,104700000.0
2008-05-30 04:01:00,100.71,100.73,100.7,100.72,75800000.0
2008-05-30 04:02:00,100.72,100.72,100.68,100.69,118400000.0
2008-05-30 04:03:00,100.69,100.715,100.69,100.7,76100000.0
2008-05-30 04:04:00,100.7,100.71,100.68,100.7,38200000.0
2008-05-30 04:05:00,100.7,100.71,100.67,100.71,147800000.0
2008-05-30 04:06:00,100.7,100.74,100.69,100.74,56400000.0
2008-05-30 04:07:00,100.745,100.75,100.715,100.725,31700000.0
2008-05-30 04:08:00,100.73,100.73,100.71,100.72,50000000.0
2008-05-30 04:09:00,100.72,100.72,100.685,100.715,72400000.0
2008-05-30 04:10:00,100.72,100.73,100.71,100.72,57800000.0
2008-05-30 04:11:00,100.715,100.73,100.715,100.73,67800000.0
2008-05-30 04:12:00,100.73,100.74,100.73,100.735,2200000.0
2008-05-30 04:13:00,100.74,100.745,100.735,100.745,1400000.0
2008-05-30 04:14:00,100.74,100.74,100.73,100.73,31800000.0
2008-05-30 04:15:00,100.73,100.73,100.72,100.73,81300000.0
2008-05-30 04:16:00,100.725,100.755,100.725,100.75,26300000.0
2008-05-30 04:17:00,100.75,100.75,100.73,100.73,50000000.0
2008-05-30 04:18:00,100.725,100.73,100.72,100.72,86100000.0
2008-05-30 04:19:00,100.72,100.73,100.71,100.715,68400000.0
2008-05-30 04:20:00,100.71,100.73,100.71,100.73,18700000.0
2008-05-30 04:21:00,100.73,100.73,100.72,100.72,44800000.0
2008-05-30 04:22:00,100.725,100.73,100.705,100.725,118800000.0
2008-05-30 04:23:00,100.73,100.73,100.71,100.73,33000000.0
2008-05-30 04:24:00,100.735,100.74,100.73,100.73,24700000.0
2008-05-30 04:25:00,100.73,100.73,100.715,100.715,54600000.0
2008-05-30 04:26:00,100.72,100.755,100.72,100.75,31600000.0
2008-05-30 04:27:00,100.75,100.76,100.74,100.74,27100000.0
2008-05-30 04:28:00,100.735,100.74,100.73,100.74,92700000.0
2008-05-30 04:29:00,100.74,100.75,100.73,100.73,56800000.0
2008-05-30 04:30:00,100.73,100.74,100.73,100.73,27300000.0
2008-05-30 04:31:00,100.73,100.73,100.71,100.72,37200000.0
2008-05-30 04:32:00,100.72,100.74,100.72,100.73,29600000.0
2008-05-30 04:33:00,100.73,100.74,100.73,100.74,19900000.0
2008-05-30 04:34:00,100.745,100.75,100.74,100.74,40000000.0
2008-05-30 04:35:00,100.74,100.74,100.73,100.73,17900000.0
2008-05-30 04:36:00,100.725,100.725,100.72,100.725,1800000.0
2008-05-30 04:37:00,100.73,100.75,100.73,100.745,2400000.0
2008-05-30 04:38:00,100.75,100.76,100.75,100.75,1000000.0
2008-05-30 04:39:00,100.719,100.727,100.688,100.688,7300000.0
2008-05-30 04:40:00,100.75,100.77,100.75,100.76,1300000.0
2008-05-30 04:41:00,100.76,100.765,100.76,100.76,1000000.0
2008-05-30 04:42:00,100.75,100.76,100.75,100.75,43200000.0
2008-05-30 04:43:00,100.75,100.76,100.75,100.76,15300000.0
2008-05-30 04:44:00,100.76,100.76,100.75,100.75,4400000.0
2008-05-30 04:45:00,100.75,100.77,100.75,100.76,22200000.0
2008-05-30 04:46:00,100.765,100.78,100.765,100.77,16000000.0
2008-05-30 04:47:00,100.77,100.805,100.77,100.795,56300000.0
2008-05-30 04:48:00,100.8,100.83,100.77,100.82,98200000.0
2008-05-30 04:49:00,100.82,100.82,100.765,100.765,97500000.0
2008-05-30 04:50:00,100.775,100.78,100.775,100.775,7600000.0
2008-05-30 04:51:00,100.77,100.77,100.74,100.77,206900000.0
2008-05-30 04:52:00,100.76,100.77,100.76,100.77,123600000.0
2008-05-30 04:53:00,100.77,100.77,100.77,100.77,16000000.0
2008-05-30 04:54:00,100.77,100.78,100.73,100.74,128100000.0
2008-05-30 04:55:00,100.74,100.75,100.72,100.735,47700000.0
2008-05-30 04:56:00,100.74,100.74,100.72,100.74,96100000.0
2008-05-30 04:57:00,100.74,100.76,100.73,100.75,144700000.0
2008-05-30 04:58:00,100.75,100.79,100.75,100.79,63700000.0
2008-05-30 04:59:00,100.8,100.8,100.78,100.785,60300000.0
2008-05-30 05:00:00,100.79,100.795,100.78,100.795,53800000.0
2008-05-30 05:01:00,100.795,100.8,100.78,100.79,22000000.0
2008-05-30 05:02:00,100.79,100.82,100.79,100.8,43800000.0
2008-05-30 05:03:00,100.8,100.805,100.79,100.805,22700000.0
2008-05-30 05:04:00,100.805,100.815,100.805,100.805,4800000.0
2008-05-30 05:05:00,100.8,100.805,100.79,100.8,30800000.0
2008-05-30 05:06:00,100.805,100.81,100.79,100.795,23400000.0
2008-05-30 05:07:00,100.795,100.805,100.785,100.795,103300000.0
2008-05-30 05:08:00,100.795,100.795,100.74,100.755,100600000.0
2008-05-30 05:09:00,100.755,100.755,100.75,100.755,18600000.0
2008-05-30 05:10:00,100.755,100.755,100.745,100.75,44600000.0
2008-05-30 05:11:00,100.75,100.75,100.715,100.74,36100000.0
2008-05-30 05:12:00,100.74,100.74,100.735,100.74,8500000.0
2008-05-30 05:13:00,100.74,100.76,100.74,100.745,54200000.0
2008-05-30 05:14:00,100.75,100.76,100.75,100.76,29500000.0
2008-05-30 05:15:00,100.76,100.76,100.75,100.75,31200000.0
2008-05-30 05:16:00,100.755,100.76,100.72,100.73,87000000.0
2008-05-30 05:17:00,100.73,100.76,100.73,100.75,46800000.0
2008-05-30 05:18:00,100.75,100.75,100.74,100.75,46700000.0
2008-05-30 05:19:00,100.75,100.75,100.72,100.74,86400000.0
2008-05-30 05:20:00,100.74,100.76,100.74,100.75,53700000.0
2008-05-30 05:21:00,100.74,100.75,100.74,100.75,39800000.0
2008-05-30 05:22:00,100.75,100.75,100.72,100.72,64300000.0
2008-05-30 05:23:00,100.72,100.735,100.72,100.73,20100000.0
2008-05-30 05:24:00,100.73,100.75,100.73,100.74,26900000.0
2008-05-30 05:25:00,100.74,100.76,100.74,100.75,29900000.0
2008-05-30 05:26:00,100.755,100.76,100.74,100.76,42200000.0
2008-05-30 05:27:00,100.76,100.76,100.75,100.76,28500000.0
2008-05-30 05:28:00,100.76,100.76,100.755,100.76,4500000.0
2008-05-30 05:29:00,100.76,100.77,100.755,100.76,10900000.0
2008-05-30 05:30:00,100.76,100.765,100.76,100.76,6800000.0
2008-05-30 05:31:00,100.76,100.77,100.76,100.76,8500000.0
2008-05-30 05:32:00,100.76,100.77,100.76,100.77,67700000.0
2008-05-30 05:33:00,100.77,100.77,100.76,100.77,47500000.0
2008-05-30 05:34:00,100.77,100.78,100.73,100.75,129500000.0
2008-05-30 05:35:00,100.75,100.75,100.74,100.745,46800000.0
2008-05-30 05:36:00,100.74,100.74,100.72,100.72,29900000.0
2008-05-30 05:37:00,100.73,100.74,100.715,100.73,53600000.0
2008-05-30 05:38:00,100.73,100.74,100.725,100.73,22300000.0
2008-05-30 05:39:00,100.73,100.74,100.73,100.73,33900000.0
2008-05-30 05:40:00,100.74,100.74,100.73,100.73,18100000.0
2008-05-30 05:41:00,100.735,100.745,100.73,100.745,41900000.0
2008-05-30 05:42:00,100.75,100.76,100.74,100.75,14000000.0
2008-05-30 05:43:00,100.75,100.755,100.745,100.75,31700000.0
2008-05-30 05:44:00,100.755,100.77,100.74,100.75,80500000.0
2008-05-30 05:45:00,100.75,100.76,100.74,100.75,92600000.0
2008-05-30 05:46:00,100.75,100.76,100.75,100.75,121700000.0
2008-05-30 05:47:00,100.75,100.75,100.75,100.75,67800000.0
2008-05-30 05:48:00,100.75,100.75,100.75,100.75,68400000.0
2008-05-30 05:49:00,100.697,100.743,100.695,100.743,1600000.0
2008-05-30 05:50:00,100.75,100.76,100.75,100.76,56500000.0
2008-05-30 05:51:00,100.76,100.765,100.76,100.76,51600000.0
2008-05-30 05:52:00,100.765,100.765,100.76,100.76,34000000.0
2008-05-30 05:53:00,100.76,100.765,100.75,100.76,55600000.0
2008-05-30 05:54:00,100.76,100.77,100.75,100.75,75300000.0
2008-05-30 05:55:00,100.75,100.76,100.75,100.75,113700000.0
2008-05-30 05:56:00,100.75,100.76,100.75,100.75,64000000.0
2008-05-30 05:57:00,100.75,100.76,100.74,100.76,61300000.0
2008-05-30 05:58:00,100.76,100.76,100.755,100.755,5100000.0
2008-05-30 05:59:00,100.755,100.755,100.74,100.745,52400000.0
2008-05-30 06:00:00,100.75,100.76,100.74,100.74,35900000.0
2008-05-30 06:01:00,100.745,100.76,100.74,100.76,15000000.0
2008-05-30 06:02:00,100.76,100.77,100.74,100.755,58600000.0
2008-05-30 06:03:00,100.76,100.76,100.74,100.74,39000000.0
2008-05-30 06:04:00,100.74,100.75,100.74,100.74,9800000.0
2008-05-30 06:05:00,100.74,100.76,100.74,100.75,18000000.0
2008-05-30 06:06:00,100.75,100.75,100.74,100.74,55400000.0
2008-05-30 06:07:00,100.74,100.74,100.72,100.73,42600000.0
2008-05-30 06:08:00,100.73,100.75,100.73,100.75,50200000.0
2008-05-30 06:09:00,100.76,100.77,100.75,100.75,35500000.0
2008-05-30 06:10:00,100.75,100.75,100.75,100.75,29900000.0
2008-05-30 06:11:00,100.75,100.75,100.74,100.74,10100000.0
2008-05-30 06:12:00,100.74,100.75,100.74,100.75,9700000.0
2008-05-30 06:13:00,100.75,100.76,100.75,100.76,28300000.0
2008-05-30 06:14:00,100.755,100.77,100.74,100.76,61500000.0
2008-05-30 06:15:00,100.775,100.8,100.775,100.8,40900000.0
2008-05-30 06:16:00,100.8,100.825,100.77,100.77,64200000.0
2008-05-30 06:17:00,100.77,100.815,100.765,100.815,33800000.0
2008-05-30 06:18:00,100.81,100.81,100.79,100.79,30000000.0
2008-05-30 06:19:00,100.79,100.79,100.79,100.79,4900000.0
2008-05-30 06:20:00,100.79,100.79,100.78,100.785,40000000.0
2008-05-30 06:21:00,100.79,100.8,100.77,100.77,80100000.0
2008-05-30 06:22:00,100.77,100.8,100.77,100.79,57100000.0
2008-05-30 06:23:00,100.79,100.8,100.785,100.79,31800000.0
2008-05-30 06:24:00,100.8,100.8,100.78,100.78,44900000.0
2008-05-30 06:25:00,100.79,100.82,100.79,100.82,22200000.0
2008-05-30 06:26:00,100.82,100.82,100.8,100.815,15300000.0
2008-05-30 06:27:00,100.82,100.83,100.815,100.82,25200000.0
2008-05-30 06:28:00,100.82,100.82,100.815,100.815,16500000.0
2008-05-30 06:29:00,100.81,100.815,100.81,100.81,18300000.0
2008-05-30 06:30:00,100.8,100.81,100.8,100.81,20400000.0
2008-05-30 06:31:00,100.81,100.825,100.81,100.825,22300000.0
2008-05-30 06:32:00,100.83,100.86,100.83,100.845,23200000.0
2008-05-30 06:33:00,100.84,100.85,100.83,100.83,29800000.0
2008-05-30 06:34:00,100.83,100.83,100.83,100.83,1500000.0
2008-05-30 06:35:00,100.83,100.84,100.82,100.84,39900000.0
2008-05-30 06:36:00,100.85,100.85,100.85,100.85,3200000.0
2008-05-30 06:37:00,100.84,100.86,100.84,100.85,20000000.0
2008-05-30 06:38:00,100.86,100.865,100.85,100.865,8000000.0
2008-05-30 06:39:00,100.86,100.875,100.86,100.87,8500000.0
2008-05-30 06:40:00,100.87,100.89,100.87,100.875,26600000.0
2008-05-30 06:41:00,100.87,100.88,100.87,100.875,24600000.0
2008-05-30 06:42:00,100.875,100.885,100.875,100.88,14300000.0
2008-05-30 06:43:00,100.88,100.88,100.87,100.875,37200000.0
2008-05-30 06:44:00,100.875,100.88,100.87,100.87,46800000.0
2008-05-30 06:45:00,100.87,100.87,100.87,100.87,13400000.0
2008-05-30 06:46:00,100.87,100.87,100.87,100.87,27000000.0
2008-05-30 06:47:00,100.87,100.87,100.87,100.87,21000000.0
2008-05-30 06:48:00,100.87,100.87,100.87,100.87,4600000.0
2008-05-30 06:49:00,100.87,100.87,100.87,100.87,10300000.0
2008-05-30 06:50:00,100.87,100.87,100.82,100.82,78800000.0
2008-05-30 06:51:00,100.82,100.82,100.82,100.82,44300000.0
2008-05-30 06:52:00,100.82,100.82,100.79,100.79,84800000.0
2008-05-30 06:53:00,100.79,100.82,100.79,100.82,28900000.0
2008-05-30 06:54:00,100.82,100.82,100.82,100.82,29000000.0
2008-05-30 06:55:00,100.82,100.82,100.775,100.78,50300000.0
2008-05-30 06:56:00,100.78,100.79,100.77,100.78,69400000.0
2008-05-30 06:57:00,100.78,100.78,100.745,100.755,89300000.0
2008-05-30 06:58:00,100.75,100.76,100.75,100.76,64700000.0
2008-05-30 06:59:00,100.76,100.77,100.755,100.77,32700000.0
2008-05-30 07:00:00,100.77,100.77,100.76,100.76,19900000.0
2008-05-30 07:01:00,100.76,100.78,100.75,100.78,73500000.0
2008-05-30 07:02:00,100.78,100.78,100.765,100.765,53400000.0
2008-05-30 07:03:00,100.765,100.82,100.76,100.8,41400000.0
2008-05-30 07:04:00,100.79,100.79,100.78,100.79,11500000.0
2008-05-30 07:05:00,100.795,100.805,100.785,100.8,20800000.0
2008-05-30 07:06:00,100.805,100.81,100.795,100.795,11300000.0
2008-05-30 07:07:00,100.79,100.795,100.79,100.795,11800000.0
2008-05-30 07:08:00,100.8,100.805,100.79,100.795,34200000.0
2008-05-30 07:09:00,100.79,100.795,100.79,100.79,8400000.0
2008-05-30 07:10:00,100.79,100.79,100.785,100.79,8100000.0
2008-05-30 07:11:00,100.79,100.79,100.79,100.79,4600000.0
2008-05-30 07:12:00,100.795,100.8,100.79,100.79,51300000.0
2008-05-30 07:13:00,100.79,100.79,100.765,100.77,57600000.0
2008-05-30 07:14:00,100.775,100.79,100.76,100.765,64900000.0
2008-05-30 07:15:00,100.765,100.79,100.765,100.785,147500000.0
2008-05-30 07:16:00,100.78,100.79,100.775,100.79,106400000.0
2008-05-30 07:17:00,100.79,100.81,100.79,100.8,25300000.0
2008-05-30 07:18:00,100.8,100.81,100.79,100.81,12800000.0
2008-05-30 07:19:00,100.805,100.81,100.79,100.79,43000000.0
2008-05-30 07:20:00,100.79,100.8,100.76,100.77,142400000.0
2008-05-30 07:21:00,100.76,100.77,100.76,100.76,78000000.0
2008-05-30 07:22:00,100.76,100.76,100.72,100.73,78700000.0
2008-05-30 07:23:00,100.73,100.74,100.68,100.71,146700000.0
2008-05-30 07:24:00,100.71,100.77,100.71,100.74,92200000.0
2008-05-30 07:25:00,100.74,100.76,100.72,100.73,82800000.0
2008-05-30 07:26:00,100.73,100.74,100.73,100.73,20400000.0
2008-05-30 07:27:00,100.73,100.73,100.71,100.72,102200000.0
2008-05-30 07:28:00,100.71,100.74,100.7,100.71,132500000.0
2008-05-30 07:29:00,100.72,100.75,100.72,100.74,85800000.0
2008-05-30 07:30:00,100.74,100.75,100.74,100.74,47600000.0
2008-05-30 07:31:00,100.74,100.76,100.73,100.74,101400000.0
2008-05-30 07:32:00,100.75,100.76,100.74,100.74,108500000.0
2008-05-30 07:33:00,100.74,100.74,100.73,100.73,106300000.0
2008-05-30 07:34:00,100.73,100.73,100.72,100.72,97300000.0
2008-05-30 07:35:00,100.72,100.74,100.71,100.715,75200000.0
2008-05-30 07:36:00,100.72,100.73,100.7,100.72,59000000.0
2008-05-30 07:37:00,100.72,100.74,100.71,100.74,42600000.0
2008-05-30 07:38:00,100.74,100.76,100.735,100.76,53300000.0
2008-05-30 07:39:00,100.76,100.76,100.735,100.75,115400000.0
2008-05-30 07:40:00,100.75,100.75,100.73,100.73,89300000.0
2008-05-30 07:41:00,100.73,100.745,100.725,100.745,109600000.0
2008-05-30 07:42:00,100.745,100.745,100.74,100.74,4400000.0
2008-05-30 07:43:00,100.75,100.755,100.74,100.745,95700000.0
2008-05-30 07:44:00,100.75,100.78,100.745,100.77,28100000.0
2008-05-30 07:45:00,100.77,100.77,100.73,100.75,46300000.0
2008-05-30 07:46:00,100.74,100.75,100.7,100.73,146900000.0
2008-05-30 07:47:00,100.73,100.75,100.72,100.72,105700000.0
2008-05-30 07:48:00,100.72,100.73,100.68,100.7,58900000.0
2008-05-30 07:49:00,100.7,100.715,100.7,100.71,43500000.0
2008-05-30 07:50:00,100.71,100.71,100.69,100.71,74300000.0
2008-05-30 07:51:00,100.72,100.73,100.715,100.725,47200000.0
2008-05-30 07:52:00,100.72,100.73,100.71,100.72,61900000.0
2008-05-30 07:53:00,100.72,100.73,100.71,100.71,58900000.0
2008-05-30 07:54:00,100.71,100.73,100.69,100.69,72100000.0
2008-05-30 07:55:00,100.69,100.7,100.68,100.695,37100000.0
2008-05-30 07:56:00,100.695,100.72,100.695,100.71,26100000.0
2008-05-30 07:57:00,100.705,100.715,100.7,100.7,15600000.0
2008-05-30 07:58:00,100.7,100.7,100.66,100.68,52300000.0
2008-05-30 07:59:00,100.68,100.715,100.675,100.715,31400000.0
2008-05-30 08:00:00,100.725,100.75,100.68,100.685,53400000.0
2008-05-30 08:01:00,100.69,100.72,100.65,100.665,97300000.0
2008-05-30 08:02:00,100.665,100.705,100.655,100.665,65900000.0
2008-05-30 08:03:00,100.67,100.685,100.65,100.67,124400000.0
2008-05-30 08:04:00,100.67,100.745,100.65,100.74,87000000.0
2008-05-30 08:05:00,100.735,100.78,100.72,100.74,113700000.0
2008-05-30 08:06:00,100.735,100.76,100.71,100.75,47800000.0
2008-05-30 08:07:00,100.75,100.78,100.705,100.705,60400000.0
2008-05-30 08:08:00,100.73,100.74,100.67,100.71,104600000.0
2008-05-30 08:09:00,100.72,100.73,100.67,100.72,120300000.0
2008-05-30 08:10:00,100.725,100.75,100.7,100.72,128100000.0
2008-05-30 08:11:00,100.725,100.735,100.705,100.72,57900000.0
2008-05-30 08:12:00,100.73,100.755,100.7,100.755,33500000.0
2008-05-30 08:13:00,100.75,100.78,100.74,100.75,102600000.0
2008-05-30 08:14:00,100.75,100.78,100.73,100.75,56700000.0
2008-05-30 08:15:00,100.75,100.77,100.73,100.74,84000000.0
2008-05-30 08:16:00,100.745,100.75,100.69,100.73,78800000.0
2008-05-30 08:17:00,100.74,100.77,100.725,100.75,58900000.0
2008-05-30 08:18:00,100.75,100.77,100.735,100.735,33700000.0
2008-05-30 08:19:00,100.74,100.755,100.725,100.725,45000000.0
2008-05-30 08:20:00,100.725,100.73,100.7,100.7,70300000.0
2008-05-30 08:21:00,100.7,100.74,100.685,100.72,137500000.0
2008-05-30 08:22:00,100.72,100.74,100.72,100.74,104800000.0
2008-05-30 08:23:00,100.735,100.755,100.715,100.755,64400000.0
2008-05-30 08:24:00,100.76,100.76,100.71,100.735,96500000.0
2008-05-30 08:25:00,100.735,100.745,100.715,100.74,96800000.0
2008-05-30 08:26:00,100.74,100.74,100.71,100.71,79200000.0
2008-05-30 08:27:00,100.705,100.71,100.69,100.7,60200000.0
2008-05-30 08:28:00,100.7,100.7,100.67,100.67,20100000.0
2008-05-30 08:29:00,100.68,100.68,100.65,100.67,34600000.0
2008-05-30 08:30:00,100.67,100.69,100.65,100.67,60600000.0
2008-05-30 08:31:00,100.67,100.72,100.67,100.72,40900000.0
2008-05-30 08:32:00,100.72,100.72,100.69,100.69,31300000.0
2008-05-30 08:33:00,100.69,100.69,100.66,100.67,60300000.0
2008-05-30 08:34:00,100.67,100.7,100.67,100.7,20700000.0
2008-05-30 08:35:00,100.7,100.71,100.68,100.68,36100000.0
2008-05-30 08:36:00,100.68,100.72,100.67,100.72,34400000.0
2008-05-30 08:37:00,100.72,100.73,100.71,100.71,27300000.0
2008-05-30 08:38:00,100.71,100.72,100.67,100.67,31600000.0
2008-05-30 08:39:00,100.67,100.685,100.65,100.67,46400000.0
2008-05-30 08:40:00,100.67,100.67,100.65,100.65,46100000.0
2008-05-30 08:41:00,100.64,100.67,100.61,100.62,98600000.0
2008-05-30 08:42:00,100.61,100.63,100.61,100.63,48100000.0
2008-05-30 08:43:00,100.62,100.66,100.62,100.64,42300000.0
2008-05-30 08:44:00,100.64,100.69,100.64,100.67,57200000.0
2008-05-30 08:45:00,100.67,100.69,100.67,100.67,35800000.0
2008-05-30 08:46:00,100.67,100.67,100.62,100.64,68700000.0
2008-05-30 08:47:00,100.64,100.68,100.64,100.67,33200000.0
2008-05-30 08:48:00,100.67,100.67,100.64,100.67,63000000.0
2008-05-30 08:49:00,100.67,100.67,100.64,100.67,42700000.0
2008-05-30 08:50:00,100.67,100.67,100.64,100.65,19800000.0
2008-05-30 08:51:00,100.64,100.65,100.64,100.64,29500000.0
2008-05-30 08:52:00,100.64,100.66,100.64,100.65,54900000.0
2008-05-30 08:53:00,100.64,100.65,100.64,100.64,65000000.0
2008-05-30 08:54:00,100.64,100.66,100.64,100.65,48200000.0
2008-05-30 08:55:00,100.65,100.66,100.63,100.64,48200000.0
2008-05-30 08:56:00,100.64,100.65,100.63,100.64,32200000.0
2008-05-30 08:57:00,100.66,100.67,100.64,100.64,33300000.0
2008-05-30 08:58:00,100.64,100.67,100.64,100.67,31500000.0
2008-05-30 08:59:00,100.67,100.7,100.66,100.69,17500000.0
2008-05-30 09:00:00,100.69,100.71,100.65,100.68,68600000.0
2008-05-30 09:01:00,100.68,100.68,100.65,100.67,29600000.0
2008-05-30 09:02:00,100.675,100.73,100.675,100.71,64800000.0
2008-05-30 09:03:00,100.71,100.71,100.71,100.71,37900000.0
2008-05-30 09:04:00,100.71,100.71,100.66,100.66,63200000.0
2008-05-30 09:05:00,100.66,100.72,100.66,100.71,68900000.0
2008-05-30 09:06:00,100.71,100.71,100.7,100.71,64000000.0
2008-05-30 09:07:00,100.71,100.71,100.65,100.66,89800000.0
2008-05-30 09:08:00,100.66,100.67,100.64,100.65,76000000.0
2008-05-30 09:09:00,100.66,100.66,100.64,100.66,69800000.0
2008-05-30 09:10:00,100.66,100.66,100.58,100.6,95000000.0
2008-05-30 09:11:00,100.6,100.6,100.58,100.59,27000000.0
2008-05-30 09:12:00,100.59,100.63,100.59,100.63,94800000.0
2008-05-30 09:13:00,100.61,100.63,100.61,100.61,44000000.0
2008-05-30 09:14:00,100.61,100.61,100.58,100.6,55600000.0
2008-05-30 09:15:00,100.59,100.6,100.54,100.55,105100000.0
2008-05-30 09:16:00,100.55,100.59,100.55,100.57,64500000.0
2008-05-30 09:17:00,100.57,100.61,100.57,100.59,30200000.0
2008-05-30 09:18:00,100.59,100.62,100.58,100.615,41300000.0
2008-05-30 09:19:00,100.61,100.62,100.56,100.57,73300000.0
2008-05-30 09:20:00,100.57,100.58,100.53,100.56,94400000.0
2008-05-30 09:21:00,100.56,100.59,100.52,100.57,68800000.0
2008-05-30 09:22:00,100.57,100.6,100.57,100.57,40300000.0
2008-05-30 09:23:00,100.57,100.63,100.57,100.62,44700000.0
2008-05-30 09:24:00,100.62,100.65,100.62,100.62,28200000.0
2008-05-30 09:25:00,100.62,100.66,100.62,100.65,43500000.0
2008-05-30 09:26:00,100.65,100.67,100.65,100.65,65300000.0
2008-05-30 09:27:00,100.65,100.66,100.63,100.63,34200000.0
2008-05-30 09:28:00,100.63,100.65,100.59,100.6,107400000.0
2008-05-30 09:29:00,100.6,100.6,100.56,100.57,66500000.0
2008-05-30 09:30:00,100.57,100.615,100.57,100.58,24100000.0
2008-05-30 09:31:00,100.58,100.58,100.55,100.57,34000000.0
2008-05-30 09:32:00,100.56,100.59,100.56,100.58,12500000.0
2008-05-30 09:33:00,100.57,100.61,100.565,100.605,32100000.0
2008-05-30 09:34:00,100.6,100.65,100.59,100.63,41000000.0
2008-05-30 09:35:00,100.63,100.655,100.63,100.65,43000000.0
2008-05-30 09:36:00,100.655,100.665,100.64,100.65,34000000.0
2008-05-30 09:37:00,100.65,100.675,100.65,100.66,67300000.0
2008-05-30 09:38:00,100.65,100.675,100.64,100.67,58700000.0
2008-05-30 09:39:00,100.66,100.71,100.65,100.69,9200000.0
2008-05-30 09:40:00,100.69,100.73,100.68,100.7,65500000.0
2008-05-30 09:41:00,100.7,100.73,100.68,100.7,62500000.0
2008-05-30 09:42:00,100.7,100.73,100.67,100.68,68900000.0
2008-05-30 09:43:00,100.68,100.71,100.68,100.69,31300000.0
2008-05-30 09:44:00,100.69,100.7,100.68,100.7,22200000.0
2008-05-30 09:45:00,100.7,100.7,100.68,100.68,18600000.0
2008-05-30 09:46:00,100.68,100.69,100.68,100.68,22700000.0
2008-05-30 09:47:00,100.68,100.69,100.66,100.68,23200000.0
2008-05-30 09:48:00,100.68,100.7,100.67,100.68,30900000.0
2008-05-30 09:49:00,100.67,100.68,100.66,100.68,18300000.0
2008-05-30 09:50:00,100.68,100.7,100.67,100.67,29300000.0
2008-05-30 09:51:00,100.68,100.69,100.66,100.69,25200000.0
2008-05-30 09:52:00,100.69,100.71,100.69,100.69,10800000.0
2008-05-30 09:53:00,100.69,100.7,100.68,100.68,10100000.0
2008-05-30 09:54:00,100.68,100.69,100.66,100.67,12200000.0
2008-05-30 09:55:00,100.68,100.68,100.65,100.66,28600000.0
2008-05-30 09:56:00,100.66,100.67,100.65,100.66,9500000.0
2008-05-30 09:57:00,100.66,100.66,100.65,100.66,31800000.0
2008-05-30 09:58:00,100.66,100.68,100.66,100.67,34800000.0
2008-05-30 09:59:00,100.67,100.68,100.67,100.67,19600000.0
2008-05-30 10:00:00,100.67,100.7,100.67,100.7,51000000.0
2008-05-30 10:01:00,100.7,100.7,100.69,100.69,27000000.0
2008-05-30 10:02:00,100.69,100.72,100.69,100.71,20300000.0
2008-05-30 10:03:00,100.71,100.72,100.7,100.71,12900000.0
2008-05-30 10:04:00,100.71,100.73,100.695,100.7,26300000.0
2008-05-30 10:05:00,100.7,100.73,100.7,100.7,38100000.0
2008-05-30 10:06:00,100.7,100.74,100.7,100.74,38500000.0
2008-05-30 10:07:00,100.74,100.74,100.71,100.74,15800000.0
2008-05-30 10:08:00,100.74,100.75,100.7,100.71,25200000.0
2008-05-30 10:09:00,100.71,100.73,100.7,100.73,17700000.0
2008-05-30 10:10:00,100.73,100.75,100.71,100.74,28000000.0
2008-05-30 10:11:00,100.74,100.77,100.7,100.7,27800000.0
2008-05-30 10:12:00,100.71,100.72,100.69,100.7,49400000.0
2008-05-30 10:13:00,100.69,100.69,100.65,100.66,69800000.0
2008-05-30 10:14:00,100.66,100.66,100.65,100.66,36600000.0
2008-05-30 10:15:00,100.66,100.67,100.65,100.65,37000000.0
2008-05-30 10:16:00,100.65,100.67,100.65,100.65,55600000.0
2008-05-30 10:17:00,100.655,100.69,100.65,100.675,48300000.0
2008-05-30 10:18:00,100.67,100.69,100.66,100.68,30500000.0
2008-05-30 10:19:00,100.68,100.72,100.67,100.69,50600000.0
2008-05-30 10:20:00,100.69,100.7,100.69,100.69,18300000.0
2008-05-30 10:21:00,100.69,100.69,100.67,100.67,27400000.0
2008-05-30 10:22:00,100.67,100.7,100.65,100.68,50000000.0
2008-05-30 10:23:00,100.68,100.69,100.65,100.67,80300000.0
2008-05-30 10:24:00,100.67,100.68,100.66,100.66,32400000.0
2008-05-30 10:25:00,100.67,100.69,100.65,100.67,41000000.0
2008-05-30 10:26:00,100.67,100.67,100.63,100.64,26100000.0
2008-05-30 10:27:00,100.65,100.65,100.63,100.65,57800000.0
2008-05-30 10:28:00,100.66,100.66,100.63,100.64,32400000.0
2008-05-30 10:29:00,100.64,100.64,100.63,100.63,33900000.0
2008-05-30 10:30:00,100.63,100.63,100.61,100.63,38700000.0
2008-05-30 10:31:00,100.615,100.64,100.61,100.63,88600000.0
2008-05-30 10:32:00,100.63,100.635,100.61,100.62,104000000.0
2008-05-30 10:33:00,100.62,100.64,100.61,100.62,62300000.0
2008-05-30 10:34:00,100.62,100.65,100.62,100.63,49100000.0
2008-05-30 10:35:00,100.63,100.63,100.6,100.61,33400000.0
2008-05-30 10:36:00,100.61,100.63,100.61,100.63,15100000.0
2008-05-30 10:37:00,100.63,100.64,100.63,100.635,17600000.0
2008-05-30 10:38:00,100.63,100.64,100.62,100.62,30800000.0
2008-05-30 10:39:00,100.62,100.63,100.62,100.63,11300000.0
2008-05-30 10:40:00,100.63,100.65,100.62,100.64,15000000.0
2008-05-30 10:41:00,100.64,100.66,100.64,100.66,10800000.0
2008-05-30 10:42:00,100.66,100.66,100.63,100.63,44500000.0
2008-05-30 10:43:00,100.63,100.64,100.63,100.64,35400000.0
2008-05-30 10:44:00,100.63,100.65,100.63,100.64,47700000.0
2008-05-30 10:45:00,100.64,100.65,100.62,100.62,47400000.0
2008-05-30 10:46:00,100.62,100.62,100.61,100.61,47400000.0
2008-05-30 10:47:00,100.61,100.61,100.59,100.6,21800000.0
2008-05-30 10:48:00,100.6,100.63,100.6,100.61,38600000.0
2008-05-30 10:49:00,100.61,100.64,100.6,100.64,72100000.0
2008-05-30 10:50:00,100.63,100.65,100.62,100.645,32200000.0
2008-05-30 10:51:00,100.65,100.66,100.64,100.65,26000000.0
2008-05-30 10:52:00,100.65,100.66,100.6,100.63,74700000.0
2008-05-30 10:53:00,100.63,100.63,100.6,100.61,35300000.0
2008-05-30 10:54:00,100.61,100.61,100.6,100.61,8600000.0
2008-05-30 10:55:00,100.6,100.61,100.59,100.59,36100000.0
2008-05-30 10:56:00,100.59,100.62,100.59,100.62,49300000.0
2008-05-30 10:57:00,100.62,100.63,100.6,100.63,39700000.0
2008-05-30 10:58:00,100.63,100.65,100.59,100.59,64000000.0
2008-05-30 10:59:00,100.59,100.61,100.59,100.61,15600000.0
2008-05-30 11:00:00,100.61,100.62,100.61,100.62,17200000.0
2008-05-30 11:01:00,100.62,100.64,100.62,100.64,33700000.0
2008-05-30 11:02:00,100.64,100.67,100.64,100.66,10300000.0
2008-05-30 11:03:00,100.66,100.69,100.66,100.68,36800000.0
2008-05-30 11:04:00,100.68,100.7,100.68,100.69,18300000.0
2008-05-30 11:05:00,100.69,100.75,100.68,100.73,54100000.0
2008-05-30 11:06:00,100.73,100.77,100.73,100.75,22800000.0
2008-05-30 11:07:00,100.75,100.76,100.74,100.745,27300000.0
2008-05-30 11:08:00,100.76,100.76,100.72,100.72,53300000.0
2008-05-30 11:09:00,100.725,100.735,100.72,100.72,30100000.0
2008-05-30 11:10:00,100.72,100.74,100.72,100.73,25200000.0
2008-05-30 11:11:00,100.73,100.76,100.73,100.76,42100000.0
2008-05-30 11:12:00,100.765,100.765,100.73,100.73,52600000.0
2008-05-30 11:13:00,100.73,100.73,100.72,100.72,37200000.0
2008-05-30 11:14:00,100.72,100.72,100.7,100.71,37700000.0
2008-05-30 11:15:00,100.71,100.72,100.7,100.7,35800000.0
2008-05-30 11:16:00,100.71,100.71,100.7,100.7,19600000.0
2008-05-30 11:17:00,100.7,100.7,100.67,100.69,37800000.0
2008-05-30 11:18:00,100.69,100.71,100.69,100.69,25400000.0
2008-05-30 11:19:00,100.69,100.69,100.67,100.68,52100000.0
2008-05-30 11:20:00,100.68,100.75,100.675,100.75,40100000.0
2008-05-30 11:21:00,100.75,100.77,100.75,100.76,38400000.0
2008-05-30 11:22:00,100.76,100.76,100.73,100.73,38200000.0
2008-05-30 11:23:00,100.73,100.73,100.67,100.69,54600000.0
2008-05-30 11:24:00,100.69,100.73,100.69,100.725,36300000.0
2008-05-30 11:25:00,100.73,100.805,100.73,100.8,49300000.0
2008-05-30 11:26:00,100.8,100.83,100.78,100.8,59500000.0
2008-05-30 11:27:00,100.8,100.82,100.78,100.79,43500000.0
2008-05-30 11:28:00,100.79,100.82,100.77,100.8,46600000.0
2008-05-30 11:29:00,100.79,100.81,100.79,100.8,13500000.0
2008-05-30 11:30:00,100.8,100.8,100.78,100.78,15600000.0
2008-05-30 11:31:00,100.78,100.78,100.77,100.77,15800000.0
2008-05-30 11:32:00,100.77,100.77,100.76,100.76,58800000.0
2008-05-30 11:33:00,100.76,100.77,100.76,100.76,104600000.0
2008-05-30 11:34:00,100.76,100.78,100.76,100.78,37400000.0
2008-05-30 11:35:00,100.78,100.79,100.77,100.79,31100000.0
2008-05-30 11:36:00,100.78,100.79,100.78,100.78,7300000.0
2008-05-30 11:37:00,100.78,100.83,100.77,100.83,49300000.0
2008-05-30 11:38:00,100.83,100.83,100.79,100.79,62800000.0
2008-05-30 11:39:00,100.79,100.8,100.79,100.79,74600000.0
2008-05-30 11:40:00,100.79,100.79,100.77,100.775,28900000.0
2008-05-30 11:41:00,100.77,100.78,100.76,100.77,7400000.0
2008-05-30 11:42:00,100.77,100.78,100.76,100.76,37600000.0
2008-05-30 11:43:00,100.75,100.8,100.75,100.8,21300000.0
2008-05-30 11:44:00,100.8,100.8,100.78,100.78,12200000.0
2008-05-30 11:45:00,100.78,100.79,100.78,100.79,32800000.0
2008-05-30 11:46:00,100.785,100.8,100.785,100.79,19100000.0
2008-05-30 11:47:00,100.79,100.8,100.77,100.77,40100000.0
2008-05-30 11:48:00,100.77,100.81,100.76,100.81,44300000.0
2008-05-30 11:49:00,100.81,100.83,100.805,100.82,27000000.0
2008-05-30 11:50:00,100.83,100.83,100.79,100.8,24300000.0
2008-05-30 11:51:00,100.8,100.81,100.77,100.775,12900000.0
2008-05-30 11:52:00,100.77,100.795,100.76,100.795,74000000.0
2008-05-30 11:53:00,100.8,100.81,100.8,100.805,22700000.0
2008-05-30 11:54:00,100.81,100.835,100.81,100.83,35000000.0
2008-05-30 11:55:00,100.83,100.835,100.76,100.78,69000000.0
2008-05-30 11:56:00,100.78,100.8,100.78,100.79,23200000.0
2008-05-30 11:57:00,100.8,100.82,100.79,100.81,49800000.0
2008-05-30 11:58:00,100.81,100.81,100.78,100.78,10500000.0
2008-05-30 11:59:00,100.785,100.79,100.76,100.76,25000000.0
2008-05-30 12:00:00,100.76,100.78,100.74,100.75,16300000.0
2008-05-30 12:01:00,100.75,100.76,100.74,100.76,16700000.0
2008-05-30 12:02:00,100.755,100.77,100.755,100.76,10300000.0
2008-05-30 12:03:00,100.76,100.76,100.715,100.72,29200000.0
2008-05-30 12:04:00,100.72,100.73,100.715,100.73,22800000.0
2008-05-30 12:05:00,100.73,100.755,100.72,100.72,42100000.0
2008-05-30 12:06:00,100.72,100.735,100.71,100.71,31800000.0
2008-05-30 12:07:00,100.71,100.72,100.695,100.7,47400000.0
2008-05-30 12:08:00,100.7,100.71,100.69,100.7,36900000.0
2008-05-30 12:09:00,100.705,100.755,100.705,100.71,64600000.0
2008-05-30 12:10:00,100.71,100.72,100.7,100.71,36100000.0
2008-05-30 12:11:00,100.7,100.71,100.68,100.695,35800000.0
2008-05-30 12:12:00,100.695,100.73,100.695,100.72,20600000.0
2008-05-30 12:13:00,100.725,100.74,100.725,100.74,19200000.0
2008-05-30 12:14:00,100.74,100.77,100.74,100.77,30800000.0
2008-05-30 12:15:00,100.77,100.78,100.76,100.77,30600000.0
2008-05-30 12:16:00,100.77,100.835,100.77,100.83,56900000.0
2008-05-30 12:17:00,100.83,100.86,100.82,100.84,61600000.0
2008-05-30 12:18:00,100.84,100.89,100.825,100.87,51400000.0
2008-05-30 12:19:00,100.87,100.88,100.85,100.85,28400000.0
2008-05-30 12:20:00,100.85,100.855,100.82,100.85,32400000.0
2008-05-30 12:21:00,100.85,100.85,100.83,100.84,21500000.0
2008-05-30 12:22:00,100.84,100.84,100.81,100.815,18400000.0
2008-05-30 12:23:00,100.815,100.83,100.81,100.83,21400000.0
2008-05-30 12:24:00,100.83,100.83,100.81,100.82,32000000.0
2008-05-30 12:25:00,100.83,100.84,100.81,100.83,33800000.0
2008-05-30 12:26:00,100.83,100.84,100.82,100.83,23400000.0
2008-05-30 12:27:00,100.83,100.84,100.83,100.83,14300000.0
2008-05-30 12:28:00,100.83,100.83,100.815,100.83,25300000.0
2008-05-30 12:29:00,100.83,100.88,100.83,100.87,51900000.0
2008-05-30 12:30:00,100.87,100.9,100.85,100.89,43400000.0
2008-05-30 12:31:00,100.89,100.91,100.85,100.86,79600000.0
2008-05-30 12:32:00,100.86,100.87,100.86,100.87,65800000.0
2008-05-30 12:33:00,100.87,100.88,100.86,100.88,21600000.0
2008-05-30 12:34:00,100.88,100.89,100.87,100.87,8500000.0
2008-05-30 12:35:00,100.88,100.91,100.88,100.9,31500000.0
2008-05-30 12:36:00,100.9,100.915,100.89,100.91,32700000.0
2008-05-30 12:37:00,100.905,100.91,100.875,100.885,36200000.0
2008-05-30 12:38:00,100.885,100.89,100.87,100.885,33100000.0
2008-05-30 12:39:00,100.89,100.93,100.89,100.905,51000000.0
2008-05-30 12:40:00,100.9,100.91,100.885,100.89,41100000.0
2008-05-30 12:41:00,100.89,100.93,100.89,100.93,45100000.0
2008-05-30 12:42:00,100.93,100.93,100.915,100.92,19800000.0
2008-05-30 12:43:00,100.92,100.92,100.92,100.92,8000000.0
2008-05-30 12:44:00,100.92,100.94,100.92,100.94,26800000.0
2008-05-30 12:45:00,100.94,100.95,100.91,100.92,24100000.0
2008-05-30 12:46:00,100.925,100.93,100.92,100.93,35100000.0
2008-05-30 12:47:00,100.93,100.95,100.915,100.94,51000000.0
2008-05-30 12:48:00,100.94,100.99,100.94,100.99,62800000.0
2008-05-30 12:49:00,100.99,100.99,100.905,100.905,55600000.0
2008-05-30 12:50:00,100.91,100.93,100.9,100.91,52700000.0
2008-05-30 12:51:00,100.92,100.93,100.9,100.92,36800000.0
2008-05-30 12:52:00,100.92,100.93,100.91,100.92,42500000.0
2008-05-30 12:53:00,100.92,100.94,100.92,100.935,14800000.0
2008-05-30 12:54:00,100.94,100.95,100.93,100.94,23400000.0
2008-05-30 12:55:00,100.94,100.94,100.91,100.93,58300000.0
2008-05-30 12:56:00,100.93,100.95,100.92,100.94,48700000.0
2008-05-30 12:57:00,100.94,100.95,100.91,100.94,42200000.0
2008-05-30 12:58:00,100.94,100.97,100.935,100.96,32900000.0
2008-05-30 12:59:00,100.96,100.96,100.94,100.94,34600000.0
2008-05-30 13:00:00,100.94,100.975,100.94,100.96,56200000.0
2008-05-30 13:01:00,100.96,100.98,100.96,100.965,18900000.0
2008-05-30 13:02:00,100.965,100.97,100.95,100.95,52800000.0
2008-05-30 13:03:00,100.95,100.95,100.92,100.93,45400000.0
2008-05-30 13:04:00,100.93,100.945,100.91,100.945,42100000.0
2008-05-30 13:05:00,100.945,100.95,100.93,100.93,28400000.0
2008-05-30 13:06:00,100.94,100.965,100.93,100.96,29700000.0
2008-05-30 13:07:00,100.96,101.0,100.96,100.97,59900000.0
2008-05-30 13:08:00,100.97,100.99,100.97,100.98,61100000.0
2008-05-30 13:09:00,100.98,100.98,100.96,100.96,21300000.0
2008-05-30 13:10:00,100.96,100.985,100.95,100.96,33200000.0
2008-05-30 13:11:00,100.965,100.98,100.95,100.96,30600000.0
2008-05-30 13:12:00,100.97,100.97,100.955,100.96,12300000.0
2008-05-30 13:13:00,100.965,100.98,100.96,100.96,9900000.0
2008-05-30 13:14:00,100.96,100.97,100.93,100.965,36400000.0
2008-05-30 13:15:00,100.97,100.98,100.94,100.94,59500000.0
2008-05-30 13:16:00,100.94,100.97,100.93,100.95,27400000.0
2008-05-30 13:17:00,100.95,100.99,100.94,100.96,46600000.0
2008-05-30 13:18:00,100.96,100.96,100.89,100.9,50800000.0
2008-05-30 13:19:00,100.9,100.94,100.89,100.93,63900000.0
2008-05-30 13:20:00,100.93,100.93,100.9,100.905,61400000.0
2008-05-30 13:21:00,100.905,100.96,100.9,100.95,54800000.0
2008-05-30 13:22:00,100.95,100.98,100.95,100.97,60100000.0
2008-05-30 13:23:00,100.97,100.98,100.96,100.97,51200000.0
2008-05-30 13:24:00,100.97,100.98,100.94,100.95,64900000.0
2008-05-30 13:25:00,100.96,100.99,100.96,100.97,22900000.0
2008-05-30 13:26:00,100.98,100.98,100.96,100.96,14900000.0
2008-05-30 13:27:00,100.96,100.98,100.96,100.98,16600000.0
2008-05-30 13:28:00,100.98,100.98,100.95,100.95,37800000.0
2008-05-30 13:29:00,100.96,100.98,100.96,100.97,17800000.0
2008-05-30 13:30:00,100.97,100.97,100.97,100.97,23000000.0
2008-05-30 13:31:00,100.97,100.98,100.96,100.96,43100000.0
2008-05-30 13:32:00,100.96,100.98,100.95,100.965,65400000.0
2008-05-30 13:33:00,100.96,100.98,100.955,100.98,59900000.0
2008-05-30 13:34:00,100.98,100.99,100.96,100.96,35600000.0
2008-05-30 13:35:00,100.96,100.98,100.96,100.975,81300000.0
2008-05-30 13:36:00,100.975,100.98,100.97,100.97,46600000.0
2008-05-30 13:37:00,100.98,100.99,100.97,100.99,36500000.0
2008-05-30 13:38:00,100.99,101.0,100.985,100.99,27400000.0
2008-05-30 13:39:00,100.99,101.0,100.99,101.0,15800000.0
2008-05-30 13:40:00,101.0,101.0,100.98,100.98,10200000.0
2008-05-30 13:41:00,100.98,101.0,100.97,100.99,28900000.0
2008-05-30 13:42:00,100.99,101.0,100.99,100.99,59600000.0
2008-05-30 13:43:00,100.99,101.01,100.99,101.0,47300000.0
2008-05-30 13:44:00,101.0,101.01,100.99,100.995,24300000.0
2008-05-30 13:45:00,100.995,100.995,100.98,100.98,48100000.0
2008-05-30 13:46:00,100.985,100.99,100.985,100.99,21000000.0
2008-05-30 13:47:00,100.99,101.0,100.99,101.0,41900000.0
2008-05-30 13:48:00,101.0,101.0,100.985,100.99,25300000.0
2008-05-30 13:49:00,100.99,101.0,100.98,100.995,37500000.0
2008-05-30 13:50:00,101.0,101.01,100.99,100.99,24100000.0
2008-05-30 13:51:00,100.99,100.99,100.96,100.96,31700000.0
2008-05-30 13:52:00,100.96,100.97,100.96,100.97,44200000.0
2008-05-30 13:53:00,100.97,100.97,100.96,100.97,31900000.0
2008-05-30 13:54:00,100.97,100.98,100.96,100.96,59400000.0
2008-05-30 13:55:00,100.96,100.97,100.94,100.94,38300000.0
2008-05-30 13:56:00,100.94,100.95,100.94,100.95,35000000.0
2008-05-30 13:57:00,100.95,100.95,100.94,100.95,14500000.0
2008-05-30 13:58:00,100.95,100.96,100.95,100.955,40400000.0
2008-05-30 13:59:00,100.96,100.97,100.95,100.97,20800000.0
2008-05-30 14:00:00,100.97,100.97,100.94,100.94,24100000.0
2008-05-30 14:01:00,100.94,100.94,100.91,100.93,42900000.0
2008-05-30 14:02:00,100.93,100.93,100.91,100.93,32800000.0
2008-05-30 14:03:00,100.92,100.93,100.92,100.92,40800000.0
2008-05-30 14:04:00,100.92,100.95,100.92,100.94,53300000.0
2008-05-30 14:05:00,100.94,100.98,100.94,100.96,43000000.0
2008-05-30 14:06:00,100.96,100.975,100.94,100.94,56700000.0
2008-05-30 14:07:00,100.94,100.97,100.94,100.97,41600000.0
2008-05-30 14:08:00,100.965,100.97,100.95,100.95,22100000.0
2008-05-30 14:09:00,100.95,100.97,100.95,100.965,36600000.0
2008-05-30 14:10:00,100.965,100.97,100.92,100.94,44200000.0
2008-05-30 14:11:00,100.945,100.96,100.935,100.96,30400000.0
2008-05-30 14:12:00,100.96,100.985,100.96,100.98,44100000.0
2008-05-30 14:13:00,100.98,100.98,100.96,100.97,30600000.0
2008-05-30 14:14:00,100.97,101.0,100.965,101.0,53500000.0
2008-05-30 14:15:00,101.0,101.01,100.96,101.0,84200000.0
2008-05-30 14:16:00,101.0,101.0,100.96,100.98,32900000.0
2008-05-30 14:17:00,100.98,101.01,100.97,100.99,27200000.0
2008-05-30 14:18:00,100.99,101.0,100.98,100.99,38400000.0
2008-05-30 14:19:00,100.99,101.0,100.98,100.99,33200000.0
2008-05-30 14:20:00,100.99,100.99,100.97,100.97,59000000.0
2008-05-30 14:21:00,100.97,101.0,100.97,100.99,43800000.0
2008-05-30 14:22:00,100.99,100.99,100.98,100.99,22400000.0
2008-05-30 14:23:00,100.99,101.0,100.99,101.0,12200000.0
2008-05-30 14:24:00,101.0,101.0,100.99,100.99,9500000.0
2008-05-30 14:25:00,100.99,100.99,100.98,100.99,18600000.0
2008-05-30 14:26:00,100.98,101.0,100.98,101.0,13100000.0
2008-05-30 14:27:00,101.0,101.0,100.98,100.98,11500000.0
2008-05-30 14:28:00,100.98,100.99,100.96,100.98,19400000.0
2008-05-30 14:29:00,100.98,101.045,100.98,101.0,37300000.0
2008-05-30 14:30:00,101.0,101.01,100.96,100.96,63800000.0
2008-05-30 14:31:00,100.96,101.0,100.96,101.0,42500000.0
2008-05-30 14:32:00,101.0,101.05,100.98,100.99,80800000.0
2008-05-30 14:33:00,100.99,101.03,100.98,100.99,59000000.0
2008-05-30 14:34:00,100.99,101.01,100.98,101.0,58000000.0
2008-05-30 14:35:00,100.995,101.0,100.93,100.94,57350000.0
2008-05-30 14:36:00,100.94,100.95,100.89,100.89,100400000.0
2008-05-30 14:37:00,100.89,100.91,100.86,100.87,84800000.0
2008-05-30 14:38:00,100.87,100.89,100.85,100.88,50500000.0
2008-05-30 14:39:00,100.89,100.9,100.84,100.84,41600000.0
2008-05-30 14:40:00,100.84,100.86,100.77,100.79,74400000.0
2008-05-30 14:41:00,100.79,100.82,100.78,100.81,78300000.0
2008-05-30 14:42:00,100.8,100.81,100.74,100.79,102400000.0
2008-05-30 14:43:00,100.8,100.83,100.78,100.81,54500000.0
2008-05-30 14:44:00,100.81,100.82,100.77,100.79,65900000.0
2008-05-30 14:45:00,100.79,100.8,100.74,100.74,146900000.0
2008-05-30 14:46:00,100.74,100.78,100.74,100.77,67300000.0
2008-05-30 14:47:00,100.77,100.79,100.62,100.65,213000000.0
2008-05-30 14:48:00,100.65,100.68,100.65,100.68,52300000.0
2008-05-30 14:49:00,100.68,100.69,100.67,100.69,20100000.0
2008-05-30 14:50:00,100.69,100.72,100.68,100.7,61400000.0
2008-05-30 14:51:00,100.7,100.71,100.63,100.63,113600000.0
2008-05-30 14:52:00,100.63,100.68,100.57,100.65,71600000.0
2008-05-30 14:53:00,100.66,100.66,100.61,100.63,26500000.0
2008-05-30 14:54:00,100.63,100.66,100.6,100.63,49700000.0
2008-05-30 14:55:00,100.63,100.65,100.61,100.63,39700000.0
2008-05-30 14:56:00,100.63,100.65,100.61,100.65,33200000.0
2008-05-30 14:57:00,100.64,100.65,100.62,100.64,28200000.0
2008-05-30 14:58:00,100.64,100.66,100.61,100.62,69600000.0
2008-05-30 14:59:00,100.62,100.66,100.61,100.65,23300000.0
2008-05-30 15:00:00,100.65,100.65,100.6,100.62,25700000.0
2008-05-30 15:01:00,100.61,100.65,100.61,100.64,61400000.0
2008-05-30 15:02:00,100.64,100.64,100.59,100.61,38700000.0
2008-05-30 15:03:00,100.61,100.62,100.55,100.57,41400000.0
2008-05-30 15:04:00,100.57,100.62,100.57,100.61,56000000.0
2008-05-30 15:05:00,100.61,100.62,100.6,100.62,31600000.0
2008-05-30 15:06:00,100.62,100.66,100.61,100.64,48400000.0
2008-05-30 15:07:00,100.64,100.66,100.615,100.65,51700000.0
2008-05-30 15:08:00,100.65,100.67,100.64,100.66,50500000.0
2008-05-30 15:09:00,100.665,100.68,100.655,100.67,36200000.0
2008-05-30 15:10:00,100.67,100.67,100.62,100.63,52900000.0
2008-05-30 15:11:00,100.625,100.63,100.61,100.615,41000000.0
2008-05-30 15:12:00,100.62,100.68,100.61,100.68,45700000.0
2008-05-30 15:13:00,100.69,100.69,100.645,100.65,43600000.0
2008-05-30 15:14:00,100.65,100.65,100.63,100.65,56100000.0
2008-05-30 15:15:00,100.65,100.69,100.65,100.68,55300000.0
2008-05-30 15:16:00,100.68,100.7,100.67,100.69,57860000.0
2008-05-30 15:17:00,100.69,100.7,100.68,100.68,32500000.0
2008-05-30 15:18:00,100.68,100.72,100.68,100.71,73400000.0
2008-05-30 15:19:00,100.71,100.73,100.7,100.73,105600000.0
2008-05-30 15:20:00,100.73,100.77,100.73,100.75,75100000.0
2008-05-30 15:21:00,100.75,100.77,100.73,100.73,70100000.0
2008-05-30 15:22:00,100.73,100.73,100.71,100.72,140200000.0
2008-05-30 15:23:00,100.715,100.74,100.71,100.73,43500000.0
2008-05-30 15:24:00,100.73,100.76,100.725,100.76,31100000.0
2008-05-30 15:25:00,100.77,100.77,100.72,100.73,57700000.0
2008-05-30 15:26:00,100.74,100.77,100.7,100.71,33000000.0
2008-05-30 15:27:00,100.71,100.735,100.69,100.71,178600000.0
2008-05-30 15:28:00,100.71,100.73,100.7,100.71,140000000.0
2008-05-30 15:29:00,100.71,100.73,100.69,100.72,67200000.0
2008-05-30 15:30:00,100.71,100.73,100.7,100.73,74800000.0
2008-05-30 15:31:00,100.73,100.76,100.71,100.74,119000000.0
2008-05-30 15:32:00,100.74,100.75,100.71,100.71,68000000.0
2008-05-30 15:33:00,100.71,100.73,100.69,100.71,67000000.0
2008-05-30 15:34:00,100.71,100.72,100.69,100.695,65000000.0
2008-05-30 15:35:00,100.69,100.71,100.69,100.69,30100000.0
2008-05-30 15:36:00,100.69,100.72,100.69,100.71,68400000.0
2008-05-30 15:37:00,100.71,100.72,100.7,100.72,38700000.0
2008-05-30 15:38:00,100.72,100.77,100.72,100.77,71400000.0
2008-05-30 15:39:00,100.77,100.77,100.71,100.72,35000000.0
2008-05-30 15:40:00,100.72,100.73,100.71,100.71,29700000.0
2008-05-30 15:41:00,100.72,100.73,100.705,100.71,48500000.0
2008-05-30 15:42:00,100.71,100.745,100.71,100.735,104900000.0
2008-05-30 15:43:00,100.73,100.75,100.69,100.695,84800000.0
2008-05-30 15:44:00,100.7,100.715,100.67,100.7,49200000.0
2008-05-30 15:45:00,100.7,100.73,100.6,100.6,103200000.0
2008-05-30 15:46:00,100.6,100.645,100.6,100.645,83900000.0
2008-05-30 15:47:00,100.645,100.67,100.645,100.66,62100000.0
2008-05-30 15:48:00,100.67,100.69,100.61,100.61,70800000.0
2008-05-30 15:49:00,100.61,100.64,100.59,100.59,91600000.0
2008-05-30 15:50:00,100.595,100.62,100.575,100.595,87700000.0
2008-05-30 15:51:00,100.6,100.66,100.59,100.625,77400000.0
2008-05-30 15:52:00,100.625,100.66,100.62,100.64,37600000.0
2008-05-30 15:53:00,100.64,100.65,100.62,100.63,46400000.0
2008-05-30 15:54:00,100.63,100.63,100.61,100.625,63500000.0
2008-05-30 15:55:00,100.625,100.64,100.61,100.625,71700000.0
2008-05-30 15:56:00,100.63,100.635,100.56,100.59,99000000.0
2008-05-30 15:57:00,100.59,100.62,100.57,100.57,77800000.0
2008-05-30 15:58:00,100.56,100.595,100.55,100.595,69100000.0
2008-05-30 15:59:00,100.595,100.62,100.56,100.58,114600000.0
2008-05-30 16:00:00,100.59,100.59,100.54,100.56,70000000.0
2008-05-30 16:01:00,100.535,100.56,100.53,100.55,58600000.0
2008-05-30 16:02:00,100.55,100.63,100.55,100.58,80100000.0
2008-05-30 16:03:00,100.58,100.6,100.56,100.57,79500000.0
2008-05-30 16:04:00,100.57,100.6,100.53,100.54,72900000.0
2008-05-30 16:05:00,100.54,100.56,100.51,100.52,102000000.0
2008-05-30 16:06:00,100.52,100.57,100.51,100.54,115800000.0
2008-05-30 16:07:00,100.54,100.545,100.53,100.53,32100000.0
2008-05-30 16:08:00,100.52,100.53,100.5,100.515,179300000.0
2008-05-30 16:09:00,100.52,100.53,100.47,100.5,123800000.0
2008-05-30 16:10:00,100.5,100.56,100.49,100.555,83500000.0
2008-05-30 16:11:00,100.555,100.555,100.515,100.53,60100000.0
2008-05-30 16:12:00,100.53,100.53,100.49,100.5,83000000.0
2008-05-30 16:13:00,100.51,100.57,100.51,100.57,90500000.0
2008-05-30 16:14:00,100.57,100.61,100.57,100.575,74900000.0
2008-05-30 16:15:00,100.57,100.61,100.57,100.6,60900000.0
2008-05-30 16:16:00,100.6,100.63,100.6,100.63,27700000.0
2008-05-30 16:17:00,100.63,100.64,100.61,100.63,49600000.0
2008-05-30 16:18:00,100.635,100.7,100.61,100.66,92200000.0
2008-05-30 16:19:00,100.66,100.69,100.63,100.68,87500000.0
2008-05-30 16:20:00,100.68,100.7,100.66,100.68,66900000.0
2008-05-30 16:21:00,100.67,100.7,100.665,100.695,45200000.0
2008-05-30 16:22:00,100.695,100.705,100.68,100.7,63300000.0
2008-05-30 16:23:00,100.71,100.74,100.7,100.71,48800000.0
2008-05-30 16:24:00,100.71,100.75,100.7,100.745,58600000.0
2008-05-30 16:25:00,100.745,100.75,100.72,100.725,103400000.0
2008-05-30 16:26:00,100.725,100.73,100.69,100.71,92600000.0
2008-05-30 16:27:00,100.71,100.72,100.69,100.71,71900000.0
2008-05-30 16:28:00,100.71,100.72,100.695,100.7,53500000.0
2008-05-30 16:29:00,100.7,100.72,100.695,100.715,50400000.0
2008-05-30 16:30:00,100.71,100.725,100.68,100.68,44300000.0
2008-05-30 16:31:00,100.68,100.7,100.65,100.675,65400000.0
2008-05-30 16:32:00,100.67,100.71,100.67,100.68,109300000.0
2008-05-30 16:33:00,100.68,100.685,100.61,100.62,283800000.0
2008-05-30 16:34:00,100.615,100.64,100.615,100.63,39300000.0
2008-05-30 16:35:00,100.62,100.64,100.61,100.61,154200000.0
2008-05-30 16:36:00,100.61,100.63,100.6,100.61,106600000.0
2008-05-30 16:37:00,100.61,100.63,100.6,100.62,77400000.0
2008-05-30 16:38:00,100.62,100.65,100.61,100.63,140000000.0
2008-05-30 16:39:00,100.625,100.66,100.625,100.64,143700000.0
2008-05-30 16:40:00,100.63,100.68,100.63,100.665,157900000.0
2008-05-30 16:41:00,100.67,100.705,100.67,100.69,98200000.0
2008-05-30 16:42:00,100.7,100.73,100.68,100.73,77300000.0
2008-05-30 16:43:00,100.72,100.74,100.69,100.72,126100000.0
2008-05-30 16:44:00,100.71,100.71,100.67,100.71,118800000.0
2008-05-30 16:45:00,100.71,100.71,100.66,100.66,74900000.0
2008-05-30 16:46:00,100.66,100.67,100.62,100.63,84400000.0
2008-05-30 16:47:00,100.63,100.67,100.62,100.63,95400000.0
2008-05-30 16:48:00,100.63,100.63,100.61,100.61,169000000.0
2008-05-30 16:49:00,100.61,100.62,100.56,100.58,138300000.0
2008-05-30 16:50:00,100.58,100.6,100.56,100.6,73600000.0
2008-05-30 16:51:00,100.61,100.61,100.59,100.6,39000000.0
2008-05-30 16:52:00,100.6,100.63,100.6,100.63,64500000.0
2008-05-30 16:53:00,100.63,100.63,100.58,100.6,90100000.0
2008-05-30 16:54:00,100.6,100.62,100.57,100.585,102300000.0
2008-05-30 16:55:00,100.595,100.6,100.56,100.585,164300000.0
2008-05-30 16:56:00,100.585,100.62,100.57,100.58,40400000.0
2008-05-30 16:57:00,100.58,100.61,100.58,100.6,84900000.0
2008-05-30 16:58:00,100.6,100.62,100.58,100.62,70500000.0
2008-05-30 16:59:00,100.62,100.675,100.595,100.61,134000000.0
2008-05-30 17:00:00,100.605,100.72,100.605,100.7,127600000.0
2008-05-30 17:01:00,100.71,100.72,100.69,100.72,53800000.0
2008-05-30 17:02:00,100.71,100.73,100.69,100.72,103800000.0
2008-05-30 17:03:00,100.73,100.73,100.69,100.69,76200000.0
2008-05-30 17:04:00,100.69,100.71,100.69,100.7,69500000.0
2008-05-30 17:05:00,100.7,100.71,100.685,100.69,67600000.0
2008-05-30 17:06:00,100.69,100.7,100.67,100.67,47300000.0
2008-05-30 17:07:00,100.66,100.69,100.66,100.66,64700000.0
2008-05-30 17:08:00,100.66,100.67,100.635,100.64,42900000.0
2008-05-30 17:09:00,100.64,100.67,100.64,100.66,63500000.0
2008-05-30 17:10:00,100.66,100.675,100.66,100.665,96200000.0
2008-05-30 17:11:00,100.665,100.665,100.64,100.645,87100000.0
2008-05-30 17:12:00,100.645,100.67,100.63,100.64,161600000.0
2008-05-30 17:13:00,100.63,100.67,100.62,100.665,96300000.0
2008-05-30 17:14:00,100.67,100.68,100.64,100.64,66600000.0
2008-05-30 17:15:00,100.64,100.65,100.63,100.65,79400000.0
2008-05-30 17:16:00,100.65,100.68,100.64,100.67,79000000.0
2008-05-30 17:17:00,100.68,100.68,100.655,100.67,72100000.0
2008-05-30 17:18:00,100.68,100.71,100.68,100.69,87500000.0
2008-05-30 17:19:00,100.69,100.73,100.69,100.73,33300000.0
2008-05-30 17:20:00,100.73,100.75,100.65,100.705,107700000.0
2008-05-30 17:21:00,100.705,100.72,100.68,100.72,77500000.0
2008-05-30 17:22:00,100.72,100.72,100.67,100.67,61400000.0
2008-05-30 17:23:00,100.67,100.71,100.67,100.67,78600000.0
2008-05-30 17:24:00,100.67,100.745,100.67,100.71,109800000.0
2008-05-30 17:25:00,100.71,100.73,100.685,100.705,71500000.0
2008-05-30 17:26:00,100.7,100.71,100.685,100.69,65900000.0
2008-05-30 17:27:00,100.69,100.72,100.665,100.67,105500000.0
2008-05-30 17:28:00,100.67,100.72,100.67,100.71,66700000.0
2008-05-30 17:29:00,100.71,100.71,100.65,100.65,94100000.0
2008-05-30 17:30:00,100.65,100.66,100.645,100.645,121100000.0
2008-05-30 17:31:00,100.645,100.66,100.635,100.635,39800000.0
2008-05-30 17:32:00,100.64,100.67,100.63,100.65,130800000.0
2008-05-30 17:33:00,100.66,100.69,100.66,100.69,77100000.0
2008-05-30 17:34:00,100.69,100.72,100.69,100.71,43500000.0
2008-05-30 17:35:00,100.71,100.73,100.7,100.73,77800000.0
2008-05-30 17:36:00,100.725,100.73,100.7,100.7,74500000.0
2008-05-30 17:37:00,100.7,100.705,100.69,100.7,29600000.0
2008-05-30 17:38:00,100.7,100.72,100.675,100.68,60100000.0
2008-05-30 17:39:00,100.695,100.705,100.67,100.68,35600000.0
2008-05-30 17:40:00,100.68,100.705,100.68,100.705,32300000.0
2008-05-30 17:41:00,100.705,100.735,100.705,100.73,63800000.0
2008-05-30 17:42:00,100.74,100.77,100.74,100.77,37100000.0
2008-05-30 17:43:00,100.77,100.77,100.74,100.75,52500000.0
2008-05-30 17:44:00,100.75,100.75,100.7,100.7,44800000.0
2008-05-30 17:45:00,100.7,100.71,100.68,100.69,58400000.0
2008-05-30 17:46:00,100.69,100.7,100.68,100.7,78700000.0
2008-05-30 17:47:00,100.7,100.7,100.67,100.68,82600000.0
2008-05-30 17:48:00,100.685,100.71,100.67,100.71,49000000.0
2008-05-30 17:49:00,100.71,100.715,100.67,100.67,59100000.0
2008-05-30 17:50:00,100.67,100.75,100.66,100.75,103700000.0
2008-05-30 17:51:00,100.75,100.75,100.71,100.74,116400000.0
2008-05-30 17:52:00,100.74,100.77,100.735,100.76,57500000.0
2008-05-30 17:53:00,100.76,100.77,100.73,100.76,93400000.0
2008-05-30 17:54:00,100.77,100.77,100.71,100.725,70500000.0
2008-05-30 17:55:00,100.725,100.73,100.71,100.72,82200000.0
2008-05-30 17:56:00,100.725,100.75,100.725,100.74,30800000.0
2008-05-30 17:57:00,100.74,100.74,100.7,100.735,72100000.0
2008-05-30 17:58:00,100.74,100.745,100.73,100.74,28300000.0
2008-05-30 17:59:00,100.745,100.75,100.72,100.72,52100000.0
2008-05-30 18:00:00,100.72,100.72,100.68,100.68,64800000.0
2008-05-30 18:01:00,100.68,100.7,100.68,100.7,39400000.0
2008-05-30 18:02:00,100.7,100.7,100.68,100.68,29700000.0
2008-05-30 18:03:00,100.68,100.68,100.65,100.67,65600000.0
2008-05-30 18:04:00,100.67,100.68,100.66,100.67,51900000.0
2008-05-30 18:05:00,100.67,100.67,100.63,100.64,23900000.0
2008-05-30 18:06:00,100.64,100.65,100.61,100.62,81500000.0
2008-05-30 18:07:00,100.62,100.655,100.58,100.65,68400000.0
2008-05-30 18:08:00,100.65,100.66,100.65,100.66,17200000.0
2008-05-30 18:09:00,100.66,100.66,100.65,100.65,21800000.0
2008-05-30 18:10:00,100.64,100.66,100.61,100.64,70700000.0
2008-05-30 18:11:00,100.64,100.64,100.62,100.625,26800000.0
2008-05-30 18:12:00,100.62,100.625,100.605,100.62,58400000.0
2008-05-30 18:13:00,100.62,100.62,100.6,100.61,20600000.0
2008-05-30 18:14:00,100.61,100.64,100.59,100.635,48900000.0
2008-05-30 18:15:00,100.635,100.64,100.62,100.63,27700000.0
2008-05-30 18:16:00,100.63,100.64,100.625,100.64,28300000.0
2008-05-30 18:17:00,100.64,100.645,100.64,100.64,12200000.0
2008-05-30 18:18:00,100.645,100.65,100.63,100.63,21200000.0
2008-05-30 18:19:00,100.635,100.66,100.635,100.66,22800000.0
2008-05-30 18:20:00,100.655,100.665,100.65,100.66,30300000.0
2008-05-30 18:21:00,100.67,100.7,100.67,100.7,21100000.0
2008-05-30 18:22:00,100.7,100.73,100.7,100.73,28900000.0
2008-05-30 18:23:00,100.73,100.77,100.72,100.72,53100000.0
2008-05-30 18:24:00,100.72,100.73,100.71,100.71,43900000.0
2008-05-30 18:25:00,100.7,100.71,100.69,100.69,8500000.0
2008-05-30 18:26:00,100.69,100.69,100.67,100.675,46400000.0
2008-05-30 18:27:00,100.675,100.69,100.67,100.68,31500000.0
2008-05-30 18:28:00,100.68,100.71,100.68,100.7,20500000.0
2008-05-30 18:29:00,100.7,100.7,100.69,100.69,19400000.0
2008-05-30 18:30:00,100.69,100.75,100.69,100.745,35400000.0
2008-05-30 18:31:00,100.76,100.76,100.74,100.74,5100000.0
2008-05-30 18:32:00,100.75,100.75,100.725,100.73,5500000.0
2008-05-30 18:33:00,100.73,100.745,100.73,100.74,15100000.0
2008-05-30 18:34:00,100.74,100.76,100.735,100.75,18200000.0
2008-05-30 18:35:00,100.76,100.78,100.75,100.76,32700000.0
2008-05-30 18:36:00,100.76,100.78,100.76,100.77,22500000.0
2008-05-30 18:37:00,100.77,100.78,100.75,100.75,35600000.0
2008-05-30 18:38:00,100.74,100.75,100.74,100.75,26400000.0
2008-05-30 18:39:00,100.75,100.76,100.745,100.75,13800000.0
2008-05-30 18:40:00,100.75,100.76,100.75,100.76,14500000.0
2008-05-30 18:41:00,100.76,100.77,100.75,100.76,11200000.0
2008-05-30 18:42:00,100.76,100.76,100.75,100.75,12200000.0
2008-05-30 18:43:00,100.76,100.76,100.74,100.76,14900000.0
2008-05-30 18:44:00,100.77,100.78,100.75,100.76,14400000.0
2008-05-30 18:45:00,100.765,100.78,100.765,100.78,3100000.0
2008-05-30 18:46:00,100.79,100.83,100.79,100.81,18900000.0
2008-05-30 18:47:00,100.81,100.82,100.8,100.81,12000000.0
2008-05-30 18:48:00,100.82,100.84,100.81,100.82,16700000.0
2008-05-30 18:49:00,100.81,100.83,100.81,100.82,13600000.0
2008-05-30 18:50:00,100.82,100.84,100.81,100.815,23800000.0
2008-05-30 18:51:00,100.82,100.82,100.81,100.815,41800000.0
2008-05-30 18:52:00,100.815,100.82,100.795,100.795,18200000.0
2008-05-30 18:53:00,100.79,100.81,100.785,100.81,20600000.0
2008-05-30 18:54:00,100.805,100.81,100.79,100.795,21100000.0
2008-05-30 18:55:00,100.79,100.8,100.78,100.785,42300000.0
2008-05-30 18:56:00,100.78,100.8,100.77,100.77,21600000.0
2008-05-30 18:57:00,100.77,100.78,100.77,100.78,24000000.0
2008-05-30 18:58:00,100.77,100.79,100.77,100.79,12000000.0
2008-05-30 18:59:00,100.79,100.82,100.79,100.81,24900000.0
2008-05-30 19:00:00,100.81,100.81,100.8,100.81,6400000.0
2008-05-30 19:01:00,100.81,100.83,100.8,100.83,19800000.0
2008-05-30 19:02:00,100.815,100.83,100.805,100.81,17200000.0
2008-05-30 19:03:00,100.81,100.83,100.81,100.82,7200000.0
2008-05-30 19:04:00,100.82,100.83,100.82,100.83,5100000.0
2008-05-30 19:05:00,100.82,100.83,100.81,100.83,10900000.0
2008-05-30 19:06:00,100.83,100.83,100.795,100.795,10000000.0
2008-05-30 19:07:00,100.79,100.8,100.785,100.785,9300000.0
2008-05-30 19:08:00,100.785,100.795,100.78,100.785,29600000.0
2008-05-30 19:09:00,100.785,100.785,100.755,100.755,40000000.0
2008-05-30 19:10:00,100.755,100.755,100.74,100.75,35200000.0
2008-05-30 19:11:00,100.75,100.75,100.71,100.725,44600000.0
2008-05-30 19:12:00,100.725,100.745,100.725,100.74,15700000.0
2008-05-30 19:13:00,100.74,100.755,100.74,100.755,22200000.0
2008-05-30 19:14:00,100.755,100.76,100.755,100.76,8300000.0
2008-05-30 19:15:00,100.755,100.76,100.755,100.755,12300000.0
2008-05-30 19:16:00,100.755,100.765,100.745,100.765,16400000.0
2008-05-30 19:17:00,100.765,100.77,100.745,100.76,39900000.0
2008-05-30 19:18:00,100.76,100.76,100.755,100.76,9200000.0
2008-05-30 19:19:00,100.76,100.76,100.75,100.755,4200000.0
2008-05-30 19:20:00,100.755,100.755,100.74,100.74,7900000.0
2008-05-30 19:21:00,100.74,100.78,100.74,100.755,16000000.0
2008-05-30 19:22:00,100.76,100.76,100.75,100.755,5400000.0
2008-05-30 19:23:00,100.755,100.76,100.755,100.76,3100000.0
2008-05-30 19:24:00,100.765,100.795,100.765,100.78,9900000.0
2008-05-30 19:25:00,100.78,100.78,100.765,100.77,7700000.0
2008-05-30 19:26:00,100.77,100.77,100.765,100.765,2500000.0
2008-05-30 19:27:00,100.76,100.76,100.74,100.74,8200000.0
2008-05-30 19:28:00,100.74,100.745,100.74,100.74,8200000.0
2008-05-30 19:29:00,100.74,100.755,100.74,100.745,10000000.0
2008-05-30 19:30:00,100.745,100.75,100.725,100.735,11800000.0
2008-05-30 19:31:00,100.735,100.76,100.735,100.75,8700000.0
2008-05-30 19:32:00,100.75,100.75,100.73,100.73,6000000.0
2008-05-30 19:33:00,100.73,100.75,100.725,100.725,24600000.0
2008-05-30 19:34:00,100.72,100.725,100.72,100.72,30300000.0
2008-05-30 19:35:00,100.725,100.73,100.725,100.73,3500000.0
2008-05-30 19:36:00,100.73,100.73,100.72,100.72,4100000.0
2008-05-30 19:37:00,100.72,100.73,100.715,100.73,19600000.0
2008-05-30 19:38:00,100.73,100.75,100.73,100.745,28400000.0
2008-05-30 19:39:00,100.75,100.76,100.75,100.75,7400000.0
2008-05-30 19:40:00,100.75,100.755,100.745,100.75,14200000.0
2008-05-30 19:41:00,100.75,100.77,100.75,100.77,48800000.0
2008-05-30 19:42:00,100.77,100.775,100.77,100.77,9800000.0
2008-05-30 19:43:00,100.77,100.77,100.715,100.715,41200000.0
2008-05-30 19:44:00,100.715,100.72,100.71,100.72,25300000.0
2008-05-30 19:45:00,100.72,100.735,100.71,100.71,37600000.0
2008-05-30 19:46:00,100.71,100.75,100.71,100.75,23200000.0
2008-05-30 19:47:00,100.75,100.77,100.75,100.755,24500000.0
2008-05-30 19:48:00,100.755,100.77,100.75,100.76,21300000.0
2008-05-30 19:49:00,100.755,100.76,100.73,100.74,29200000.0
2008-05-30 19:50:00,100.74,100.745,100.72,100.74,48000000.0
2008-05-30 19:51:00,100.745,100.745,100.725,100.735,8000000.0
2008-05-30 19:52:00,100.735,100.735,100.72,100.735,41200000.0
2008-05-30 19:53:00,100.73,100.73,100.73,100.73,7200000.0
2008-05-30 19:54:00,100.73,100.73,100.71,100.71,22000000.0
2008-05-30 19:55:00,100.71,100.72,100.71,100.72,13000000.0
2008-05-30 19:56:00,100.715,100.74,100.715,100.73,7100000.0
2008-05-30 19:57:00,100.73,100.75,100.72,100.735,23000000.0
2008-05-30 19:58:00,100.73,100.73,100.73,100.73,6700000.0
2008-05-30 19:59:00,100.73,100.73,100.71,100.725,24000000.0
2008-05-30 20:00:00,100.725,100.725,100.71,100.71,25100000.0
2008-05-30 20:01:00,100.71,100.715,100.7,100.705,51800000.0
2008-05-30 20:02:00,100.705,100.71,100.7,100.71,13100000.0
2008-05-30 20:03:00,100.71,100.71,100.68,100.69,29500000.0
2008-05-30 20:04:00,100.7,100.7,100.68,100.69,32400000.0
2008-05-30 20:05:00,100.7,100.72,100.7,100.72,13700000.0
2008-05-30 20:06:00,100.71,100.72,100.69,100.7,13900000.0
2008-05-30 20:07:00,100.69,100.7,100.67,100.69,47100000.0
2008-05-30 20:08:00,100.695,100.715,100.695,100.71,19400000.0
2008-05-30 20:09:00,100.715,100.73,100.69,100.71,26000000.0
2008-05-30 20:10:00,100.7,100.71,100.69,100.7,17900000.0
2008-05-30 20:11:00,100.7,100.76,100.7,100.74,32500000.0
2008-05-30 20:12:00,100.74,100.76,100.73,100.76,27200000.0
2008-05-30 20:13:00,100.76,100.76,100.76,100.76,11500000.0
2008-05-30 20:14:00,100.755,100.76,100.755,100.76,6100000.0
2008-05-30 20:15:00,100.76,100.76,100.75,100.75,12000000.0
2008-05-30 20:16:00,100.75,100.75,100.72,100.73,10600000.0
2008-05-30 20:17:00,100.725,100.725,100.675,100.675,44600000.0
2008-05-30 20:18:00,100.67,100.71,100.67,100.71,25500000.0
2008-05-30 20:19:00,100.71,100.76,100.71,100.76,39100000.0
2008-05-30 20:20:00,100.76,100.76,100.74,100.74,17900000.0
2008-05-30 20:21:00,100.74,100.76,100.74,100.76,20500000.0
2008-05-30 20:22:00,100.76,100.77,100.76,100.76,15600000.0
2008-05-30 20:23:00,100.76,100.76,100.75,100.75,8000000.0
2008-05-30 20:24:00,100.75,100.75,100.73,100.74,18500000.0
2008-05-30 20:25:00,100.74,100.76,100.74,100.76,13200000.0
2008-05-30 20:26:00,100.76,100.76,100.745,100.745,11600000.0
2008-05-30 20:27:00,100.745,100.76,100.74,100.75,15800000.0
2008-05-30 20:28:00,100.75,100.75,100.75,100.75,3000000.0
2008-05-30 20:29:00,100.74,100.75,100.71,100.71,21000000.0
2008-05-30 20:30:00,100.71,100.71,100.69,100.71,16800000.0
2008-05-30 20:31:00,100.71,100.73,100.71,100.73,12800000.0
2008-05-30 20:32:00,100.725,100.75,100.725,100.73,21600000.0
2008-05-30 20:33:00,100.73,100.74,100.73,100.74,11000000.0
2008-05-30 20:34:00,100.73,100.73,100.72,100.73,10900000.0
2008-05-30 20:35:00,100.73,100.73,100.72,100.72,12600000.0
2008-05-30 20:36:00,100.72,100.73,100.72,100.73,7200000.0
2008-05-30 20:37:00,100.725,100.725,100.725,100.725,4700000.0
2008-05-30 20:38:00,100.725,100.73,100.71,100.725,39400000.0
2008-05-30 20:39:00,100.725,100.74,100.725,100.74,13700000.0
2008-05-30 20:40:00,100.735,100.74,100.735,100.74,1500000.0
2008-05-30 20:41:00,100.74,100.75,100.74,100.75,22800000.0
2008-05-30 20:42:00,100.75,100.78,100.75,100.78,29100000.0
2008-05-30 20:43:00,100.78,100.8,100.77,100.8,32800000.0
2008-05-30 20:44:00,100.8,100.8,100.78,100.78,13900000.0
2008-05-30 20:45:00,100.78,100.79,100.755,100.76,61700000.0
2008-05-30 20:46:00,100.76,100.76,100.76,100.76,3500000.0
2008-05-30 20:47:00,100.76,100.78,100.74,100.78,30400000.0
2008-05-30 20:48:00,100.775,100.775,100.74,100.74,17500000.0
2008-05-30 20:49:00,100.74,100.75,100.74,100.75,29400000.0
2008-05-30 20:50:00,100.745,100.75,100.74,100.75,6000000.0
2008-05-30 20:51:00,100.75,100.77,100.75,100.76,15500000.0
2008-05-30 20:52:00,100.765,100.79,100.76,100.76,38900000.0
2008-05-30 20:53:00,100.76,100.77,100.76,100.76,20300000.0
2008-05-30 20:54:00,100.76,100.8,100.755,100.8,31100000.0
2008-05-30 20:55:00,100.8,100.82,100.78,100.82,42400000.0
2008-05-30 20:56:00,100.82,100.82,100.8,100.82,48800000.0
2008-05-30 20:57:00,100.82,100.89,100.82,100.865,82700000.0
2008-05-30 20:58:00,100.865,100.89,100.85,100.88,42100000.0
2008-05-30 20:59:00,100.88,100.88,100.83,100.84,44900000.0
2008-05-30 21:00:00,100.84,100.84,100.83,100.84,30400000.0
2008-05-30 21:01:00,100.84,100.84,100.81,100.82,43200000.0
2008-05-30 21:02:00,100.82,100.84,100.82,100.84,15300000.0
2008-05-30 21:03:00,100.84,100.84,100.81,100.81,45500000.0
2008-05-30 21:04:00,100.81,100.83,100.8,100.83,27100000.0
2008-05-30 21:05:00,100.83,100.88,100.83,100.86,43300000.0
2008-05-30 21:06:00,100.86,100.86,100.83,100.83,26500000.0
2008-05-30 21:07:00,100.835,100.84,100.835,100.84,2500000.0
2008-05-30 21:08:00,100.84,100.84,100.82,100.83,18000000.0
2008-05-30 21:09:00,100.83,100.84,100.8,100.8,35600000.0
2008-05-30 21:10:00,100.8,100.8,100.79,100.79,16400000.0
2008-05-30 21:11:00,100.79,100.8,100.78,100.79,23200000.0
2008-05-30 21:12:00,100.79,100.79,100.79,100.79,1000000.0
2008-05-30 21:13:00,100.79,100.8,100.79,100.79,11300000.0
2008-05-30 21:14:00,100.79,100.8,100.79,100.8,8500000.0
2008-05-30 21:15:00,100.8,100.8,100.79,100.79,7000000.0
2008-05-30 21:16:00,100.79,100.8,100.76,100.76,35800000.0
2008-05-30 21:17:00,100.765,100.79,100.765,100.77,16700000.0
2008-05-30 21:18:00,100.77,100.78,100.77,100.77,18000000.0
2008-05-30 21:19:00,100.77,100.79,100.77,100.79,11000000.0
2008-05-30 21:20:00,100.79,100.79,100.77,100.77,13200000.0
2008-05-30 21:21:00,100.77,100.77,100.76,100.77,22800000.0
2008-05-30 21:22:00,100.77,100.775,100.76,100.76,25800000.0
2008-05-30 21:23:00,100.76,100.795,100.76,100.795,14400000.0
2008-05-30 21:24:00,100.785,100.8,100.785,100.8,6000000.0
2008-05-30 21:25:00,100.795,100.8,100.78,100.785,25100000.0
2008-05-30 21:26:00,100.785,100.79,100.78,100.79,5200000.0
2008-05-30 21:27:00,100.79,100.81,100.77,100.8,38000000.0
2008-05-30 21:28:00,100.8,100.81,100.785,100.8,9200000.0
2008-05-30 21:29:00,100.8,100.82,100.8,100.81,11100000.0
2008-05-30 21:30:00,100.81,100.81,100.79,100.79,8300000.0
2008-05-30 21:31:00,100.79,100.79,100.77,100.78,13800000.0
2008-05-30 21:32:00,100.785,100.81,100.785,100.8,13100000.0
2008-05-30 21:33:00,100.8,100.8,100.78,100.79,17300000.0
2008-05-30 21:34:00,100.78,100.79,100.78,100.79,6300000.0
2008-05-30 21:35:00,100.78,100.78,100.76,100.78,14000000.0
2008-05-30 21:36:00,100.78,100.78,100.77,100.78,6100000.0
2008-05-30 21:37:00,100.78,100.78,100.76,100.76,33300000.0
2008-05-30 21:38:00,100.76,100.76,100.76,100.76,10600000.0
2008-05-30 21:39:00,100.76,100.76,100.76,100.76,36500000.0
2008-05-30 21:40:00,100.76,100.76,100.72,100.74,31100000.0
2008-05-30 21:41:00,100.74,100.74,100.74,100.74,4700000.0
2008-05-30 21:42:00,100.74,100.74,100.74,100.74,5800000.0
2008-05-30 21:43:00,100.75,100.75,100.74,100.745,14400000.0
2008-05-30 21:44:00,100.75,100.75,100.74,100.74,9400000.0
2008-05-30 21:45:00,100.74,100.745,100.74,100.745,22500000.0
2008-05-30 21:46:00,100.74,100.75,100.735,100.75,25600000.0
2008-05-30 21:47:00,100.75,100.75,100.75,100.75,9500000.0
2008-05-30 21:48:00,100.75,100.75,100.74,100.74,14400000.0
2008-05-30 21:49:00,100.74,100.75,100.74,100.75,13100000.0
2008-05-30 21:50:00,100.75,100.75,100.74,100.74,17900000.0
2008-05-30 21:51:00,100.75,100.75,100.75,100.75,5000000.0
2008-05-30 21:52:00,100.75,100.75,100.745,100.75,3000000.0
2008-05-30 21:53:00,100.75,100.75,100.74,100.74,11100000.0
2008-05-30 21:54:00,100.74,100.76,100.72,100.76,37800000.0
2008-05-30 21:55:00,100.755,100.755,100.745,100.745,12000000.0
2008-05-30 21:56:00,100.74,100.74,100.74,100.74,6500000.0
2008-05-30 21:57:00,100.74,100.74,100.73,100.74,21200000.0
2008-05-30 21:58:00,100.74,100.76,100.74,100.745,40900000.0
2008-05-30 21:59:00,100.745,100.75,100.74,100.74,37000000.0
2008-05-30 22:00:00,100.74,100.76,100.735,100.76,15400000.0
2008-05-30 22:01:00,100.76,100.77,100.76,100.76,14400000.0
2008-05-30 22:02:00,100.76,100.76,100.76,100.76,10100000.0
2008-05-30 22:03:00,100.76,100.78,100.76,100.78,18800000.0
2008-05-30 22:04:00,100.79,100.79,100.77,100.77,6400000.0
2008-05-30 22:05:00,100.76,100.77,100.76,100.77,5200000.0
2008-05-30 22:06:00,100.77,100.77,100.77,100.77,3200000.0
2008-05-30 22:07:00,100.77,100.78,100.76,100.78,14800000.0
2008-05-30 22:08:00,100.76,100.77,100.76,100.77,9200000.0
2008-05-30 22:09:00,100.76,100.77,100.76,100.77,8500000.0
2008-05-30 22:10:00,100.77,100.77,100.77,100.77,2400000.0
2008-05-30 22:11:00,100.77,100.79,100.77,100.77,50500000.0
2008-05-30 22:12:00,100.77,100.77,100.76,100.76,24900000.0
2008-05-30 22:13:00,100.76,100.76,100.76,100.76,16100000.0
2008-05-30 22:14:00,100.76,100.76,100.76,100.76,8900000.0
2008-05-30 22:15:00,100.76,100.8,100.76,100.8,64000000.0
2008-05-30 22:16:00,100.81,100.95,100.81,100.87,144400000.0
2008-05-30 22:17:00,100.87,100.87,100.85,100.85,32400000.0
2008-05-30 22:18:00,100.85,100.91,100.85,100.86,93400000.0
2008-05-30 22:19:00,100.86,100.86,100.85,100.86,46300000.0
2008-05-30 22:20:00,100.85,100.87,100.85,100.87,81100000.0
2008-05-30 22:21:00,100.87,100.87,100.85,100.85,29500000.0
2008-05-30 22:22:00,100.85,100.85,100.85,100.85,20900000.0
2008-05-30 22:23:00,100.85,100.85,100.85,100.85,11800000.0
2008-05-30 22:24:00,100.85,100.85,100.81,100.81,88500000.0
2008-05-30 22:25:00,100.81,100.82,100.81,100.81,56500000.0
2008-05-30 22:26:00,100.81,100.81,100.81,100.81,7800000.0
2008-05-30 22:27:00,100.81,100.81,100.81,100.81,36100000.0
2008-05-30 22:28:00,100.81,100.81,100.8,100.81,34300000.0
2008-05-30 22:29:00,100.79,100.8,100.79,100.8,21400000.0
2008-05-30 22:30:00,100.8,100.8,100.77,100.79,55700000.0
2008-05-30 22:31:00,100.8,100.8,100.79,100.79,16500000.0
2008-05-30 22:32:00,100.8,100.8,100.79,100.8,24500000.0
2008-05-30 22:33:00,100.8,100.8,100.77,100.79,34000000.0
2008-05-30 22:34:00,100.79,100.81,100.77,100.81,43400000.0
2008-05-30 22:35:00,100.79,100.79,100.77,100.77,170700000.0
2008-05-30 22:36:00,100.77,100.79,100.77,100.78,62600000.0
2008-05-30 22:37:00,100.78,100.78,100.77,100.77,39600000.0
2008-05-30 22:38:00,100.77,100.79,100.77,100.78,58800000.0
2008-05-30 22:39:00,100.79,100.79,100.77,100.79,22100000.0
2008-05-30 22:40:00,100.79,100.79,100.78,100.78,8800000.0
2008-05-30 22:41:00,100.78,100.8,100.77,100.8,53200000.0
2008-05-30 22:42:00,100.79,100.84,100.79,100.83,35400000.0
2008-05-30 22:43:00,100.82,100.85,100.81,100.83,78000000.0
2008-05-30 22:44:00,100.84,100.86,100.83,100.85,82100000.0
2008-05-30 22:45:00,100.85,100.88,100.85,100.88,22300000.0
2008-05-30 22:46:00,100.88,100.88,100.86,100.87,37900000.0
2008-05-30 22:47:00,100.87,100.91,100.87,100.89,65700000.0
2008-05-30 22:48:00,100.89,100.9,100.86,100.9,71700000.0
2008-05-30 22:49:00,100.9,100.91,100.89,100.9,56400000.0
2008-05-30 22:50:00,100.9,100.94,100.9,100.91,40300000.0
2008-05-30 22:51:00,100.92,100.92,100.9,100.9,33600000.0
2008-05-30 22:52:00,100.9,100.91,100.89,100.9,49700000.0
2008-05-30 22:53:00,100.9,100.9,100.9,100.9,20800000.0
2008-05-30 22:54:00,100.9,100.9,100.89,100.89,36800000.0
2008-05-30 22:55:00,100.89,100.89,100.86,100.87,78400000.0
2008-05-30 22:56:00,100.86,100.87,100.86,100.87,17900000.0
2008-05-30 22:57:00,100.86,100.87,100.86,100.86,60000000.0
2008-05-30 22:58:00,100.86,100.86,100.85,100.85,24800000.0
2008-05-30 22:59:00,100.85,100.89,100.85,100.89,23200000.0
2008-06-01 23:00:00,100.265,100.312,100.265,100.304,48300000.0
2008-06-01 23:01:00,100.317,100.329,100.271,100.329,56300000.0
2008-06-01 23:02:00,100.296,100.345,100.278,100.333,29600000.0
2008-06-01 23:03:00,100.348,100.348,100.296,100.332,61300000.0
2008-06-01 23:04:00,100.321,100.37,100.321,100.37,40500000.0
2008-06-01 23:05:00,100.325,100.354,100.325,100.351,55700000.0
2008-06-01 23:06:00,100.355,100.39,100.355,100.39,33000000.0
2008-06-01 23:07:00,100.39,100.39,100.37,100.39,16100000.0
2008-06-01 23:08:00,100.41,100.41,100.37,100.4,100200000.0
2008-06-01 23:09:00,100.4,100.42,100.4,100.42,14900000.0
2008-06-01 23:10:00,100.43,100.47,100.43,100.47,32500000.0
2008-06-01 23:11:00,100.47,100.5,100.44,100.5,25200000.0
2008-06-01 23:12:00,100.49,100.55,100.48,100.54,98300000.0
2008-06-01 23:13:00,100.55,100.55,100.54,100.545,18900000.0
2008-06-01 23:14:00,100.545,100.59,100.545,100.59,31900000.0
2008-06-01 23:15:00,100.58,100.63,100.57,100.61,62000000.0
2008-06-01 23:16:00,100.62,100.62,100.59,100.61,39500000.0
2008-06-01 23:17:00,100.61,100.66,100.6,100.61,101300000.0
2008-06-01 23:18:00,100.62,100.63,100.59,100.61,105000000.0
2008-06-01 23:19:00,100.61,100.61,100.6,100.61,49300000.0
2008-06-01 23:20:00,100.61,100.65,100.61,100.62,31600000.0
2008-06-01 23:21:00,100.62,100.63,100.6,100.62,26100000.0
2008-06-01 23:22:00,100.63,100.63,100.6,100.6,20200000.0
2008-06-01 23:23:00,100.6,100.6,100.56,100.56,24700000.0
2008-06-01 23:24:00,100.56,100.57,100.56,100.56,22400000.0
2008-06-01 23:25:00,100.56,100.56,100.54,100.54,29900000.0
2008-06-01 23:26:00,100.54,100.54,100.53,100.54,6800000.0
2008-06-01 23:27:00,100.54,100.54,100.52,100.53,36400000.0
2008-06-01 23:28:00,100.53,100.53,100.51,100.52,3000000.0
2008-06-01 23:29:00,100.52,100.53,100.52,100.52,5700000.0
2008-06-01 23:30:00,100.53,100.53,100.51,100.52,13500000.0
2008-06-01 23:31:00,100.52,100.54,100.52,100.53,34800000.0
2008-06-01 23:32:00,100.53,100.53,100.52,100.53,26000000.0
2008-06-01 23:33:00,100.53,100.55,100.53,100.54,58500000.0
2008-06-01 23:34:00,100.54,100.54,100.5,100.51,83400000.0
2008-06-01 23:35:00,100.51,100.51,100.51,100.51,2800000.0
2008-06-01 23:36:00,100.51,100.51,100.51,100.51,900000.0
2008-06-01 23:37:00,100.51,100.51,100.51,100.51,2400000.0
2008-06-01 23:38:00,100.49,100.5,100.48,100.5,48700000.0
2008-06-01 23:39:00,100.5,100.53,100.5,100.53,50000000.0
2008-06-01 23:40:00,100.52,100.52,100.52,100.52,2200000.0
2008-06-01 23:41:00,100.51,100.54,100.51,100.53,21000000.0
2008-06-01 23:42:00,100.53,100.53,100.5,100.51,35600000.0
2008-06-01 23:43:00,100.5,100.5,100.5,100.5,1600000.0
2008-06-01 23:44:00,100.5,100.52,100.49,100.51,24800000.0
2008-06-01 23:45:00,100.52,100.52,100.5,100.5,11200000.0
2008-06-01 23:46:00,100.5,100.52,100.49,100.51,65600000.0
2008-06-01 23:47:00,100.51,100.51,100.47,100.47,31900000.0
2008-06-01 23:48:00,100.48,100.48,100.48,100.48,800000.0
2008-06-01 23:49:00,100.48,100.5,100.46,100.5,30000000.0
2008-06-01 23:50:00,100.706,100.712,100.693,100.699,386799999.0
2008-06-01 23:51:00,100.5,100.5,100.5,100.5,2400000.0
2008-06-01 23:52:00,100.5,100.52,100.5,100.52,77200000.0
2008-06-01 23:53:00,100.51,100.54,100.51,100.54,29100000.0
2008-06-01 23:54:00,100.55,100.55,100.52,100.52,6500000.0
2008-06-01 23:55:00,100.52,100.53,100.52,100.525,3400000.0
2008-06-01 23:56:00,100.52,100.52,100.505,100.505,5400000.0
2008-06-01 23:57:00,100.505,100.505,100.49,100.49,9900000.0
2008-06-01 23:58:00,100.49,100.5,100.485,100.5,9800000.0
2008-06-01 23:59:00,100.5,100.5,100.475,100.48,6000000.0
2008-06-02 00:00:00,100.475,100.52,100.47,100.51,34900000.0
2008-06-02 00:01:00,100.51,100.53,100.47,100.51,86500000.0
2008-06-02 00:02:00,100.51,100.51,100.48,100.49,33300000.0
2008-06-02 00:03:00,100.49,100.49,100.47,100.48,56700000.0
2008-06-02 00:04:00,100.48,100.48,100.43,100.46,59200000.0
2008-06-02 00:05:00,100.455,100.47,100.45,100.47,21400000.0
2008-06-02 00:06:00,100.47,100.47,100.46,100.47,11200000.0
2008-06-02 00:07:00,100.465,100.47,100.44,100.445,23100000.0
2008-06-02 00:08:00,100.445,100.455,100.435,100.455,7700000.0
2008-06-02 00:09:00,100.49,100.49,100.455,100.475,12000000.0
2008-06-02 00:10:00,100.485,100.49,100.47,100.47,8000000.0
2008-06-02 00:11:00,100.47,100.49,100.45,100.49,38900000.0
2008-06-02 00:12:00,100.49,100.51,100.49,100.505,23200000.0
2008-06-02 00:13:00,100.5,100.54,100.5,100.5,58900000.0
2008-06-02 00:14:00,100.5,100.545,100.5,100.53,46400000.0
2008-06-02 00:15:00,100.525,100.53,100.49,100.52,45500000.0
2008-06-02 00:16:00,100.52,100.52,100.5,100.51,52200000.0
2008-06-02 00:17:00,100.51,100.51,100.5,100.5,22900000.0
2008-06-02 00:18:00,100.495,100.5,100.495,100.5,19600000.0
2008-06-02 00:19:00,100.5,100.56,100.5,100.54,54800000.0
2008-06-02 00:20:00,100.54,100.55,100.5,100.5,26600000.0
2008-06-02 00:21:00,100.5,100.57,100.5,100.53,37800000.0
2008-06-02 00:22:00,100.53,100.54,100.53,100.53,28400000.0
2008-06-02 00:23:00,100.53,100.53,100.52,100.53,22700000.0
2008-06-02 00:24:00,100.52,100.52,100.48,100.48,58700000.0
2008-06-02 00:25:00,100.49,100.5,100.48,100.5,38300000.0
2008-06-02 00:26:00,100.505,100.52,100.495,100.5,19700000.0
2008-06-02 00:27:00,100.49,100.5,100.49,100.5,10000000.0
2008-06-02 00:28:00,100.5,100.5,100.5,100.5,500000.0
2008-06-02 00:29:00,100.5,100.51,100.49,100.51,27000000.0
2008-06-02 00:30:00,100.51,100.54,100.51,100.54,11500000.0
2008-06-02 00:31:00,100.54,100.59,100.54,100.59,26500000.0
2008-06-02 00:32:00,100.59,100.595,100.57,100.57,24100000.0
2008-06-02 00:33:00,100.57,100.58,100.56,100.58,17000000.0
2008-06-02 00:34:00,100.58,100.61,100.58,100.61,18600000.0
2008-06-02 00:35:00,100.61,100.61,100.57,100.57,38900000.0
2008-06-02 00:36:00,100.57,100.59,100.57,100.58,39800000.0
2008-06-02 00:37:00,100.59,100.61,100.59,100.61,32000000.0
2008-06-02 00:38:00,100.61,100.61,100.6,100.6,35900000.0
2008-06-02 00:39:00,100.6,100.6,100.59,100.59,32900000.0
2008-06-02 00:40:00,100.546,100.575,100.546,100.575,297700000.0
2008-06-02 00:41:00,100.59,100.61,100.59,100.6,48000000.0
2008-06-02 00:42:00,100.6,100.6,100.6,100.6,800000.0
2008-06-02 00:43:00,100.59,100.59,100.59,100.59,52000000.0
2008-06-02 00:44:00,100.59,100.59,100.59,100.59,9400000.0
2008-06-02 00:45:00,100.59,100.59,100.59,100.59,18400000.0
2008-06-02 00:46:00,100.59,100.59,100.59,100.59,9600000.0
2008-06-02 00:47:00,100.59,100.59,100.59,100.59,4000000.0
2008-06-02 00:48:00,100.57,100.59,100.57,100.59,27900000.0
2008-06-02 00:49:00,100.59,100.59,100.59,100.59,9100000.0
2008-06-02 00:50:00,100.59,100.6,100.59,100.59,58000000.0
2008-06-02 00:51:00,100.59,100.6,100.59,100.59,35900000.0
2008-06-02 00:52:00,100.59,100.59,100.59,100.59,55100000.0
2008-06-02 00:53:00,100.59,100.61,100.59,100.61,69300000.0
2008-06-02 00:54:00,100.62,100.62,100.6,100.62,109600000.0
2008-06-02 00:55:00,100.62,100.62,100.62,100.62,20600000.0
2008-06-02 00:56:00,100.62,100.62,100.61,100.61,41400000.0
2008-06-02 00:57:00,100.61,100.62,100.6,100.62,37500000.0
2008-06-02 00:58:00,100.62,100.64,100.61,100.61,58800000.0
2008-06-02 00:59:00,100.61,100.62,100.6,100.6,57300000.0
2008-06-02 01:00:00,100.6,100.6,100.59,100.59,40200000.0
2008-06-02 01:01:00,100.59,100.6,100.59,100.6,42700000.0
2008-06-02 01:02:00,100.61,100.61,100.6,100.61,72700000.0
2008-06-02 01:03:00,100.61,100.61,100.6,100.6,22900000.0
2008-06-02 01:04:00,100.6,100.6,100.59,100.6,22800000.0
2008-06-02 01:05:00,100.6,100.61,100.6,100.61,6000000.0
2008-06-02 01:06:00,100.61,100.63,100.61,100.63,19400000.0
2008-06-02 01:07:00,100.63,100.64,100.61,100.62,23700000.0
2008-06-02 01:08:00,100.62,100.62,100.6,100.61,5000000.0
2008-06-02 01:09:00,100.61,100.61,100.61,100.61,7700000.0
2008-06-02 01:10:00,100.61,100.64,100.61,100.63,63500000.0
2008-06-02 01:11:00,100.63,100.63,100.61,100.61,30000000.0
2008-06-02 01:12:00,100.61,100.61,100.6,100.6,23000000.0
2008-06-02 01:13:00,100.59,100.61,100.59,100.61,16500000.0
2008-06-02 01:14:00,100.6,100.61,100.6,100.61,62500000.0
2008-06-02 01:15:00,100.6,100.62,100.6,100.61,12800000.0
2008-06-02 01:16:00,100.61,100.61,100.59,100.59,48500000.0
2008-06-02 01:17:00,100.59,100.63,100.59,100.63,19000000.0
2008-06-02 01:18:00,100.62,100.63,100.62,100.62,9600000.0
2008-06-02 01:19:00,100.61,100.62,100.6,100.61,18100000.0
2008-06-02 01:20:00,100.6,100.61,100.59,100.59,26000000.0
2008-06-02 01:21:00,100.59,100.59,100.59,100.59,4000000.0
2008-06-02 01:22:00,100.59,100.62,100.59,100.62,24900000.0
2008-06-02 01:23:00,100.61,100.62,100.61,100.61,9100000.0
2008-06-02 01:24:00,100.6,100.63,100.6,100.62,15000000.0
2008-06-02 01:25:00,100.62,100.62,100.62,100.62,18400000.0
2008-06-02 01:26:00,100.62,100.62,100.61,100.62,29100000.0
2008-06-02 01:27:00,100.62,100.65,100.62,100.63,31500000.0
2008-06-02 01:28:00,100.64,100.65,100.63,100.63,50300000.0
2008-06-02 01:29:00,100.63,100.64,100.63,100.63,11400000.0
2008-06-02 01:30:00,100.63,100.63,100.63,100.63,27100000.0
2008-06-02 01:31:00,100.63,100.64,100.62,100.63,62800000.0
2008-06-02 01:32:00,100.63,100.67,100.63,100.66,139900000.0
2008-06-02 01:33:00,100.65,100.66,100.65,100.66,69100000.0
2008-06-02 01:34:00,100.67,100.72,100.67,100.69,246300000.0
2008-06-02 01:35:00,100.69,100.69,100.66,100.66,115700000.0
2008-06-02 01:36:00,100.66,100.67,100.65,100.67,64900000.0
2008-06-02 01:37:00,100.67,100.67,100.64,100.66,124100000.0
2008-06-02 01:38:00,100.66,100.66,100.65,100.65,60200000.0
2008-06-02 01:39:00,100.65,100.7,100.65,100.68,168600000.0
2008-06-02 01:40:00,100.68,100.7,100.68,100.68,78600000.0
2008-06-02 01:41:00,100.68,100.68,100.66,100.66,20000000.0
2008-06-02 01:42:00,100.66,100.66,100.65,100.65,49700000.0
2008-06-02 01:43:00,100.65,100.66,100.64,100.66,30300000.0
2008-06-02 01:44:00,100.66,100.68,100.66,100.68,24000000.0
2008-06-02 01:45:00,100.68,100.71,100.68,100.7,38300000.0
2008-06-02 01:46:00,100.7,100.72,100.67,100.69,68300000.0
2008-06-02 01:47:00,100.69,100.71,100.68,100.68,54200000.0
2008-06-02 01:48:00,100.68,100.69,100.68,100.68,42300000.0
2008-06-02 01:49:00,100.68,100.68,100.66,100.66,37000000.0
2008-06-02 01:50:00,100.65,100.67,100.65,100.65,54500000.0
2008-06-02 01:51:00,100.65,100.67,100.64,100.66,50800000.0
2008-06-02 01:52:00,100.66,100.68,100.66,100.66,32700000.0
2008-06-02 01:53:00,100.66,100.66,100.66,100.66,1500000.0
2008-06-02 01:54:00,100.66,100.69,100.66,100.69,48300000.0
2008-06-02 01:55:00,100.68,100.69,100.68,100.68,74700000.0
2008-06-02 01:56:00,100.68,100.69,100.66,100.67,69900000.0
2008-06-02 01:57:00,100.67,100.68,100.67,100.68,12200000.0
2008-06-02 01:58:00,100.68,100.7,100.68,100.69,59000000.0
2008-06-02 01:59:00,100.69,100.69,100.67,100.68,61400000.0
2008-06-02 02:00:00,100.68,100.69,100.66,100.69,165100000.0
2008-06-02 02:01:00,100.69,100.74,100.69,100.72,117600000.0
2008-06-02 02:02:00,100.72,100.72,100.7,100.72,47700000.0
2008-06-02 02:03:00,100.72,100.72,100.69,100.7,71600000.0
2008-06-02 02:04:00,100.7,100.7,100.68,100.7,56500000.0
2008-06-02 02:05:00,100.7,100.7,100.69,100.69,29600000.0
2008-06-02 02:06:00,100.69,100.69,100.66,100.67,85500000.0
2008-06-02 02:07:00,100.66,100.66,100.62,100.64,168500000.0
2008-06-02 02:08:00,100.64,100.64,100.63,100.64,17500000.0
2008-06-02 02:09:00,100.64,100.65,100.63,100.63,50800000.0
2008-06-02 02:10:00,100.63,100.64,100.62,100.64,23900000.0
2008-06-02 02:11:00,100.64,100.66,100.64,100.65,30700000.0
2008-06-02 02:12:00,100.64,100.66,100.64,100.66,46700000.0
2008-06-02 02:13:00,100.66,100.67,100.65,100.65,35600000.0
2008-06-02 02:14:00,100.65,100.67,100.65,100.67,57800000.0
2008-06-02 02:15:00,100.67,100.71,100.67,100.7,88600000.0
2008-06-02 02:16:00,100.7,100.71,100.69,100.71,26400000.0
2008-06-02 02:17:00,100.7,100.71,100.685,100.7,78100000.0
2008-06-02 02:18:00,100.7,100.7,100.68,100.68,42900000.0
2008-06-02 02:19:00,100.68,100.69,100.65,100.67,166000000.0
2008-06-02 02:20:00,100.67,100.68,100.62,100.62,148800000.0
2008-06-02 02:21:00,100.62,100.66,100.61,100.64,88900000.0
2008-06-02 02:22:00,100.64,100.66,100.63,100.65,93200000.0
2008-06-02 02:23:00,100.65,100.68,100.65,100.65,42000000.0
2008-06-02 02:24:00,100.65,100.65,100.65,100.65,16400000.0
2008-06-02 02:25:00,100.65,100.67,100.64,100.66,30600000.0
2008-06-02 02:26:00,100.66,100.66,100.66,100.66,2500000.0
2008-06-02 02:27:00,100.66,100.67,100.62,100.62,210900000.0
2008-06-02 02:28:00,100.62,100.64,100.61,100.64,75400000.0
2008-06-02 02:29:00,100.64,100.65,100.59,100.61,135300000.0
2008-06-02 02:30:00,100.61,100.62,100.57,100.62,130600000.0
2008-06-02 02:31:00,100.62,100.62,100.61,100.61,104000000.0
2008-06-02 02:32:00,100.61,100.61,100.6,100.61,34000000.0
2008-06-02 02:33:00,100.61,100.62,100.6,100.62,9600000.0
2008-06-02 02:34:00,100.61,100.61,100.58,100.58,27700000.0
2008-06-02 02:35:00,100.58,100.58,100.53,100.53,95400000.0
2008-06-02 02:36:00,100.53,100.59,100.53,100.57,236200000.0
2008-06-02 02:37:00,100.58,100.59,100.57,100.58,56700000.0
2008-06-02 02:38:00,100.58,100.59,100.57,100.58,60600000.0
2008-06-02 02:39:00,100.58,100.59,100.57,100.58,95600000.0
2008-06-02 02:40:00,100.58,100.58,100.57,100.57,30300000.0
2008-06-02 02:41:00,100.57,100.57,100.53,100.54,136300000.0
2008-06-02 02:42:00,100.54,100.57,100.53,100.55,110600000.0
2008-06-02 02:43:00,100.55,100.56,100.54,100.54,73200000.0
2008-06-02 02:44:00,100.54,100.56,100.54,100.56,112000000.0
2008-06-02 02:45:00,100.56,100.58,100.56,100.58,40700000.0
2008-06-02 02:46:00,100.59,100.61,100.58,100.6,66800000.0
2008-06-02 02:47:00,100.59,100.62,100.59,100.6,55900000.0
2008-06-02 02:48:00,100.6,100.61,100.6,100.6,23600000.0
2008-06-02 02:49:00,100.6,100.6,100.59,100.59,57300000.0
2008-06-02 02:50:00,100.59,100.62,100.59,100.62,65700000.0
2008-06-02 02:51:00,100.63,100.63,100.6,100.63,130300000.0
2008-06-02 02:52:00,100.62,100.63,100.6,100.6,99300000.0
2008-06-02 02:53:00,100.6,100.62,100.6,100.61,83800000.0
2008-06-02 02:54:00,100.61,100.62,100.55,100.55,215100000.0
2008-06-02 02:55:00,100.55,100.59,100.55,100.56,199400000.0
2008-06-02 02:56:00,100.56,100.58,100.56,100.58,63500000.0
2008-06-02 02:57:00,100.58,100.58,100.55,100.56,34800000.0
2008-06-02 02:58:00,100.55,100.57,100.53,100.53,163100000.0
2008-06-02 02:59:00,100.53,100.56,100.52,100.55,118200000.0
2008-06-02 03:00:00,100.55,100.56,100.54,100.55,137000000.0
2008-06-02 03:01:00,100.55,100.57,100.515,100.55,166900000.0
2008-06-02 03:02:00,100.55,100.58,100.55,100.57,104700000.0
2008-06-02 03:03:00,100.57,100.58,100.56,100.58,96100000.0
2008-06-02 03:04:00,100.57,100.61,100.57,100.6,111200000.0
2008-06-02 03:05:00,100.6,100.6,100.58,100.59,151100000.0
2008-06-02 03:06:00,100.59,100.6,100.59,100.59,109900000.0
2008-06-02 03:07:00,100.6,100.6,100.59,100.59,37100000.0
2008-06-02 03:08:00,100.59,100.6,100.58,100.6,124000000.0
2008-06-02 03:09:00,100.6,100.61,100.59,100.6,75500000.0
2008-06-02 03:10:00,100.6,100.62,100.6,100.61,100000000.0
2008-06-02 03:11:00,100.61,100.61,100.55,100.56,185200000.0
2008-06-02 03:12:00,100.56,100.57,100.54,100.55,218400000.0
2008-06-02 03:13:00,100.54,100.57,100.54,100.56,90600000.0
2008-06-02 03:14:00,100.56,100.6,100.56,100.58,88300000.0
2008-06-02 03:15:00,100.58,100.59,100.58,100.59,106600000.0
2008-06-02 03:16:00,100.59,100.59,100.56,100.56,97700000.0
2008-06-02 03:17:00,100.57,100.59,100.56,100.56,147100000.0
2008-06-02 03:18:00,100.565,100.58,100.56,100.56,71100000.0
2008-06-02 03:19:00,100.56,100.62,100.56,100.62,274700000.0
2008-06-02 03:20:00,100.62,100.63,100.61,100.62,189200000.0
2008-06-02 03:21:00,100.62,100.62,100.58,100.59,65400000.0
2008-06-02 03:22:00,100.59,100.6,100.58,100.6,103500000.0
2008-06-02 03:23:00,100.6,100.63,100.6,100.62,112200000.0
2008-06-02 03:24:00,100.62,100.62,100.6,100.61,65300000.0
2008-06-02 03:25:00,100.61,100.65,100.61,100.65,125400000.0
2008-06-02 03:26:00,100.65,100.65,100.63,100.63,58800000.0
2008-06-02 03:27:00,100.63,100.66,100.63,100.66,106500000.0
2008-06-02 03:28:00,100.66,100.66,100.65,100.66,76100000.0
2008-06-02 03:29:00,100.66,100.675,100.64,100.64,61400000.0
2008-06-02 03:30:00,100.64,100.64,100.205,100.44,301300000.0
2008-06-02 03:31:00,100.45,100.46,100.37,100.37,207400000.0
2008-06-02 03:32:00,100.37,100.41,100.37,100.37,206600000.0
2008-06-02 03:33:00,100.37,100.44,100.36,100.43,156300000.0
2008-06-02 03:34:00,100.43,100.47,100.43,100.45,118300000.0
2008-06-02 03:35:00,100.45,100.47,100.4,100.41,83800000.0
2008-06-02 03:36:00,100.41,100.42,100.39,100.41,89300000.0
2008-06-02 03:37:00,100.41,100.49,100.41,100.46,80200000.0
2008-06-02 03:38:00,100.46,100.47,100.425,100.43,87300000.0
2008-06-02 03:39:00,100.43,100.47,100.43,100.45,55300000.0
2008-06-02 03:40:00,100.45,100.46,100.42,100.43,111500000.0
2008-06-02 03:41:00,100.43,100.45,100.41,100.44,85100000.0
2008-06-02 03:42:00,100.44,100.45,100.43,100.43,39100000.0
2008-06-02 03:43:00,100.43,100.43,100.41,100.41,57900000.0
2008-06-02 03:44:00,100.41,100.44,100.4,100.44,102700000.0
2008-06-02 03:45:00,100.44,100.46,100.43,100.445,64500000.0
2008-06-02 03:46:00,100.445,100.52,100.44,100.51,141400000.0
2008-06-02 03:47:00,100.51,100.52,100.49,100.5,60700000.0
2008-06-02 03:48:00,100.5,100.5,100.47,100.48,42600000.0
2008-06-02 03:49:00,100.48,100.49,100.47,100.47,38400000.0
2008-06-02 03:50:00,100.47,100.47,100.47,100.47,54900000.0
2008-06-02 03:51:00,100.47,100.48,100.47,100.47,94500000.0
2008-06-02 03:52:00,100.48,100.49,100.47,100.48,51200000.0
2008-06-02 03:53:00,100.48,100.49,100.47,100.49,28000000.0
2008-06-02 03:54:00,100.48,100.5,100.48,100.5,77000000.0
2008-06-02 03:55:00,100.5,100.52,100.49,100.5,50800000.0
2008-06-02 03:56:00,100.49,100.49,100.47,100.47,72800000.0
2008-06-02 03:57:00,100.47,100.48,100.47,100.47,81200000.0
2008-06-02 03:58:00,100.47,100.49,100.47,100.49,66600000.0
2008-06-02 03:59:00,100.48,100.52,100.48,100.5,104800000.0
2008-06-02 04:00:00,100.5,100.51,100.47,100.48,68200000.0
2008-06-02 04:01:00,100.48,100.49,100.47,100.47,85100000.0
2008-06-02 04:02:00,100.47,100.48,100.47,100.47,107700000.0
2008-06-02 04:03:00,100.47,100.49,100.47,100.49,19400000.0
2008-06-02 04:04:00,100.49,100.5,100.49,100.49,31400000.0
2008-06-02 04:05:00,100.49,100.49,100.48,100.48,19400000.0
2008-06-02 04:06:00,100.49,100.5,100.48,100.48,13800000.0
2008-06-02 04:07:00,100.48,100.49,100.48,100.49,19900000.0
2008-06-02 04:08:00,100.49,100.49,100.49,100.49,7900000.0
2008-06-02 04:09:00,100.5,100.53,100.49,100.53,24300000.0
2008-06-02 04:10:00,100.52,100.52,100.5,100.51,54800000.0
2008-06-02 04:11:00,100.51,100.51,100.49,100.49,28700000.0
2008-06-02 04:12:00,100.49,100.5,100.48,100.48,10800000.0
2008-06-02 04:13:00,100.48,100.49,100.48,100.48,48000000.0
2008-06-02 04:14:00,100.48,100.49,100.445,100.45,59700000.0
2008-06-02 04:15:00,100.45,100.45,100.42,100.425,41700000.0
2008-06-02 04:16:00,100.42,100.42,100.42,100.42,13600000.0
2008-06-02 04:17:00,100.42,100.42,100.38,100.4,60400000.0
2008-06-02 04:18:00,100.4,100.43,100.4,100.42,27300000.0
2008-06-02 04:19:00,100.41,100.42,100.39,100.395,30500000.0
2008-06-02 04:20:00,100.4,100.41,100.38,100.38,82800000.0
2008-06-02 04:21:00,100.38,100.38,100.35,100.37,114800000.0
2008-06-02 04:22:00,100.37,100.39,100.37,100.39,58500000.0
2008-06-02 04:23:00,100.39,100.39,100.38,100.38,46600000.0
2008-06-02 04:24:00,100.38,100.39,100.38,100.38,18300000.0
2008-06-02 04:25:00,100.38,100.41,100.37,100.41,62000000.0
2008-06-02 04:26:00,100.41,100.41,100.4,100.4,30900000.0
2008-06-02 04:27:00,100.4,100.41,100.38,100.39,48700000.0
2008-06-02 04:28:00,100.39,100.41,100.39,100.41,19300000.0
2008-06-02 04:29:00,100.4,100.42,100.4,100.41,11400000.0
2008-06-02 04:30:00,100.42,100.42,100.4,100.42,41900000.0
2008-06-02 04:31:00,100.42,100.42,100.41,100.41,24500000.0
2008-06-02 04:32:00,100.41,100.41,100.4,100.4,10800000.0
2008-06-02 04:33:00,100.4,100.4,100.4,100.4,4500000.0
2008-06-02 04:34:00,100.41,100.41,100.41,100.41,6800000.0
2008-06-02 04:35:00,100.41,100.44,100.41,100.43,51200000.0
2008-06-02 04:36:00,100.43,100.43,100.42,100.43,23400000.0
2008-06-02 04:37:00,100.43,100.43,100.42,100.42,10400000.0
2008-06-02 04:38:00,100.42,100.42,100.42,100.42,29700000.0
2008-06-02 04:39:00,100.42,100.42,100.42,100.42,2000000.0
2008-06-02 04:40:00,100.41,100.41,100.41,100.41,6000000.0
2008-06-02 04:41:00,100.41,100.45,100.41,100.44,84800000.0
2008-06-02 04:42:00,100.44,100.44,100.42,100.42,29500000.0
2008-06-02 04:43:00,100.43,100.43,100.42,100.42,20200000.0
2008-06-02 04:44:00,100.41,100.42,100.41,100.42,17300000.0
2008-06-02 04:45:00,100.42,100.42,100.4,100.4,33900000.0
2008-06-02 04:46:00,100.4,100.41,100.39,100.4,98800000.0
2008-06-02 04:47:00,100.4,100.4,100.4,100.4,32600000.0
2008-06-02 04:48:00,100.41,100.41,100.4,100.41,9400000.0
2008-06-02 04:49:00,100.41,100.41,100.41,100.41,7400000.0
2008-06-02 04:50:00,100.41,100.41,100.4,100.41,43700000.0
2008-06-02 04:51:00,100.42,100.42,100.41,100.41,6200000.0
2008-06-02 04:52:00,100.405,100.42,100.405,100.42,4400000.0
2008-06-02 04:53:00,100.42,100.43,100.42,100.43,1500000.0
2008-06-02 04:54:00,100.43,100.43,100.42,100.43,5000000.0
2008-06-02 04:55:00,100.43,100.43,100.43,100.43,500000.0
2008-06-02 04:56:00,100.41,100.43,100.405,100.43,5700000.0
2008-06-02 04:57:00,100.42,100.42,100.42,100.42,4800000.0
2008-06-02 04:58:00,100.42,100.43,100.42,100.43,3200000.0
2008-06-02 04:59:00,100.43,100.43,100.42,100.42,6300000.0
2008-06-02 05:00:00,100.42,100.44,100.42,100.42,4000000.0
2008-06-02 05:01:00,100.41,100.42,100.4,100.4,17900000.0
2008-06-02 05:02:00,100.4,100.41,100.4,100.41,3900000.0
2008-06-02 05:03:00,100.41,100.41,100.4,100.4,2000000.0
2008-06-02 05:04:00,100.4,100.41,100.4,100.4,13600000.0
2008-06-02 05:05:00,100.4,100.42,100.4,100.42,4100000.0
2008-06-02 05:06:00,100.41,100.42,100.4,100.42,11100000.0
2008-06-02 05:07:00,100.43,100.44,100.4,100.43,24900000.0
2008-06-02 05:08:00,100.42,100.44,100.4,100.4,7200000.0
2008-06-02 05:09:00,100.4,100.42,100.4,100.42,1000000.0
2008-06-02 05:10:00,100.41,100.42,100.4,100.4,3200000.0
2008-06-02 05:11:00,100.4,100.43,100.4,100.42,5500000.0
2008-06-02 05:12:00,100.42,100.42,100.41,100.41,2400000.0
2008-06-02 05:13:00,100.41,100.41,100.4,100.4,2100000.0
2008-06-02 05:14:00,100.39,100.4,100.39,100.4,1900000.0
2008-06-02 05:15:00,100.4,100.4,100.4,100.4,1800000.0
2008-06-02 05:16:00,100.39,100.39,100.38,100.38,10700000.0
2008-06-02 05:17:00,100.38,100.38,100.38,100.38,14500000.0
2008-06-02 05:18:00,100.38,100.42,100.38,100.42,9100000.0
2008-06-02 05:19:00,100.4,100.4,100.4,100.4,8400000.0
2008-06-02 05:20:00,100.4,100.42,100.4,100.4,11300000.0
2008-06-02 05:21:00,100.41,100.42,100.41,100.42,7100000.0
2008-06-02 05:22:00,100.39,100.39,100.38,100.38,8900000.0
2008-06-02 05:23:00,100.38,100.4,100.38,100.4,4300000.0
2008-06-02 05:24:00,100.39,100.39,100.37,100.38,7300000.0
2008-06-02 05:25:00,100.38,100.4,100.38,100.38,8300000.0
2008-06-02 05:26:00,100.38,100.38,100.38,100.38,1800000.0
2008-06-02 05:27:00,100.37,100.38,100.37,100.38,14500000.0
2008-06-02 05:28:00,100.38,100.4,100.38,100.4,19100000.0
2008-06-02 05:29:00,100.41,100.41,100.37,100.38,21900000.0
2008-06-02 05:30:00,100.38,100.4,100.38,100.4,6600000.0
2008-06-02 05:31:00,100.4,100.4,100.38,100.4,20200000.0
2008-06-02 05:32:00,100.4,100.43,100.4,100.42,16200000.0
2008-06-02 05:33:00,100.42,100.43,100.42,100.42,23300000.0
2008-06-02 05:34:00,100.42,100.48,100.42,100.47,29400000.0
2008-06-02 05:35:00,100.47,100.49,100.47,100.48,16500000.0
2008-06-02 05:36:00,100.48,100.49,100.45,100.45,9100000.0
2008-06-02 05:37:00,100.45,100.47,100.44,100.46,14200000.0
2008-06-02 05:38:00,100.45,100.45,100.44,100.45,19600000.0
2008-06-02 05:39:00,100.45,100.45,100.42,100.45,52500000.0
2008-06-02 05:40:00,100.46,100.46,100.44,100.46,10000000.0
2008-06-02 05:41:00,100.46,100.46,100.45,100.46,6200000.0
2008-06-02 05:42:00,100.45,100.45,100.44,100.45,36300000.0
2008-06-02 05:43:00,100.45,100.45,100.44,100.45,49500000.0
2008-06-02 05:44:00,100.45,100.45,100.44,100.45,52000000.0
2008-06-02 05:45:00,100.45,100.45,100.42,100.42,73000000.0
2008-06-02 05:46:00,100.42,100.42,100.39,100.39,42400000.0
2008-06-02 05:47:00,100.4,100.4,100.39,100.4,21700000.0
2008-06-02 05:48:00,100.4,100.4,100.37,100.37,48600000.0
2008-06-02 05:49:00,100.37,100.38,100.37,100.38,15400000.0
2008-06-02 05:50:00,100.37,100.39,100.37,100.38,41600000.0
2008-06-02 05:51:00,100.375,100.4,100.37,100.4,52900000.0
2008-06-02 05:52:00,100.4,100.41,100.37,100.4,93400000.0
2008-06-02 05:53:00,100.4,100.41,100.38,100.4,154300000.0
2008-06-02 05:54:00,100.4,100.43,100.4,100.42,92100000.0
2008-06-02 05:55:00,100.42,100.42,100.4,100.41,34400000.0
2008-06-02 05:56:00,100.41,100.41,100.38,100.38,34000000.0
2008-06-02 05:57:00,100.38,100.38,100.38,100.38,35400000.0
2008-06-02 05:58:00,100.38,100.38,100.38,100.38,19700000.0
2008-06-02 05:59:00,100.38,100.38,100.355,100.355,51400000.0
2008-06-02 06:00:00,100.355,100.36,100.33,100.36,96400000.0
2008-06-02 06:01:00,100.36,100.38,100.36,100.38,72900000.0
2008-06-02 06:02:00,100.39,100.4,100.39,100.39,66500000.0
2008-06-02 06:03:00,100.39,100.4,100.39,100.39,29200000.0
2008-06-02 06:04:00,100.39,100.43,100.39,100.42,124300000.0
2008-06-02 06:05:00,100.42,100.42,100.42,100.42,1500000.0
2008-06-02 06:06:00,100.41,100.41,100.4,100.4,28000000.0
2008-06-02 06:07:00,100.4,100.4,100.39,100.4,76600000.0
2008-06-02 06:08:00,100.41,100.41,100.4,100.41,41500000.0
2008-06-02 06:09:00,100.41,100.42,100.41,100.41,65200000.0
2008-06-02 06:10:00,100.41,100.41,100.41,100.41,33600000.0
2008-06-02 06:11:00,100.41,100.41,100.4,100.41,81200000.0
2008-06-02 06:12:00,100.41,100.42,100.41,100.41,31000000.0
2008-06-02 06:13:00,100.41,100.42,100.41,100.41,41300000.0
2008-06-02 06:14:00,100.42,100.47,100.42,100.46,161500000.0
2008-06-02 06:15:00,100.455,100.48,100.44,100.45,151800000.0
2008-06-02 06:16:00,100.465,100.49,100.45,100.46,173600000.0
2008-06-02 06:17:00,100.46,100.46,100.44,100.46,79900000.0
2008-06-02 06:18:00,100.46,100.47,100.43,100.43,281400000.0
2008-06-02 06:19:00,100.43,100.44,100.425,100.43,165700000.0
2008-06-02 06:20:00,100.43,100.45,100.43,100.44,119200000.0
2008-06-02 06:21:00,100.44,100.44,100.42,100.43,61200000.0
2008-06-02 06:22:00,100.43,100.43,100.42,100.42,126300000.0
2008-06-02 06:23:00,100.42,100.42,100.42,100.42,59600000.0
2008-06-02 06:24:00,100.41,100.42,100.4,100.41,97500000.0
2008-06-02 06:25:00,100.42,100.43,100.41,100.43,154800000.0
2008-06-02 06:26:00,100.43,100.46,100.43,100.44,68900000.0
2008-06-02 06:27:00,100.44,100.45,100.44,100.45,85300000.0
2008-06-02 06:28:00,100.45,100.45,100.44,100.44,121400000.0
2008-06-02 06:29:00,100.44,100.44,100.43,100.43,28600000.0
2008-06-02 06:30:00,100.43,100.46,100.43,100.45,154000000.0
2008-06-02 06:31:00,100.45,100.48,100.45,100.48,77000000.0
2008-06-02 06:32:00,100.49,100.49,100.49,100.49,20200000.0
2008-06-02 06:33:00,100.48,100.48,100.48,100.48,37900000.0
2008-06-02 06:34:00,100.48,100.48,100.44,100.44,87000000.0
2008-06-02 06:35:00,100.44,100.44,100.43,100.43,98400000.0
2008-06-02 06:36:00,100.43,100.43,100.41,100.42,85500000.0
2008-06-02 06:37:00,100.43,100.46,100.42,100.45,98600000.0
2008-06-02 06:38:00,100.45,100.46,100.43,100.46,73600000.0
2008-06-02 06:39:00,100.46,100.47,100.43,100.44,94500000.0
2008-06-02 06:40:00,100.44,100.46,100.44,100.46,23300000.0
2008-06-02 06:41:00,100.46,100.47,100.45,100.46,65900000.0
2008-06-02 06:42:00,100.46,100.46,100.44,100.44,211600000.0
2008-06-02 06:43:00,100.44,100.44,100.43,100.43,99700000.0
2008-06-02 06:44:00,100.43,100.43,100.4,100.41,35300000.0
2008-06-02 06:45:00,100.41,100.41,100.41,100.41,71400000.0
2008-06-02 06:46:00,100.41,100.42,100.41,100.42,55500000.0
2008-06-02 06:47:00,100.42,100.42,100.41,100.41,5400000.0
2008-06-02 06:48:00,100.41,100.42,100.4,100.42,56700000.0
2008-06-02 06:49:00,100.42,100.43,100.42,100.43,18300000.0
2008-06-02 06:50:00,100.43,100.44,100.42,100.42,14000000.0
2008-06-02 06:51:00,100.42,100.42,100.42,100.42,16300000.0
2008-06-02 06:52:00,100.42,100.42,100.41,100.41,11700000.0
2008-06-02 06:53:00,100.41,100.41,100.41,100.41,37500000.0
2008-06-02 06:54:00,100.41,100.42,100.41,100.42,12800000.0
2008-06-02 06:55:00,100.42,100.43,100.41,100.41,68200000.0
2008-06-02 06:56:00,100.41,100.42,100.41,100.42,37500000.0
2008-06-02 06:57:00,100.42,100.42,100.42,100.42,60800000.0
2008-06-02 06:58:00,100.42,100.43,100.42,100.43,89500000.0
2008-06-02 06:59:00,100.43,100.43,100.42,100.42,44600000.0
2008-06-02 07:00:00,100.42,100.43,100.41,100.42,42600000.0
2008-06-02 07:01:00,100.42,100.42,100.42,100.42,42700000.0
2008-06-02 07:02:00,100.42,100.42,100.42,100.42,36000000.0
2008-06-02 07:03:00,100.42,100.43,100.41,100.43,22400000.0
2008-06-02 07:04:00,100.43,100.45,100.43,100.45,124500000.0
2008-06-02 07:05:00,100.45,100.45,100.43,100.45,64200000.0
2008-06-02 07:06:00,100.45,100.45,100.43,100.43,55600000.0
2008-06-02 07:07:00,100.42,100.43,100.39,100.4,104800000.0
2008-06-02 07:08:00,100.4,100.4,100.385,100.385,69800000.0
2008-06-02 07:09:00,100.39,100.42,100.39,100.41,84700000.0
2008-06-02 07:10:00,100.41,100.42,100.41,100.41,57600000.0
2008-06-02 07:11:00,100.41,100.42,100.39,100.4,58300000.0
2008-06-02 07:12:00,100.4,100.41,100.38,100.39,52600000.0
2008-06-02 07:13:00,100.39,100.4,100.38,100.38,35900000.0
2008-06-02 07:14:00,100.38,100.38,100.38,100.38,59200000.0
2008-06-02 07:15:00,100.38,100.38,100.38,100.38,72300000.0
2008-06-02 07:16:00,100.38,100.4,100.38,100.4,100500000.0
2008-06-02 07:17:00,100.4,100.43,100.4,100.42,136100000.0
2008-06-02 07:18:00,100.42,100.42,100.4,100.4,145700000.0
2008-06-02 07:19:00,100.4,100.42,100.4,100.42,76700000.0
2008-06-02 07:20:00,100.42,100.44,100.42,100.44,33100000.0
2008-06-02 07:21:00,100.43,100.44,100.43,100.43,41600000.0
2008-06-02 07:22:00,100.43,100.43,100.43,100.43,39300000.0
2008-06-02 07:23:00,100.43,100.43,100.42,100.43,25100000.0
2008-06-02 07:24:00,100.43,100.43,100.43,100.43,35400000.0
2008-06-02 07:25:00,100.43,100.43,100.42,100.42,25300000.0
2008-06-02 07:26:00,100.42,100.43,100.415,100.415,55600000.0
2008-06-02 07:27:00,100.41,100.43,100.41,100.42,37300000.0
2008-06-02 07:28:00,100.42,100.43,100.42,100.43,66000000.0
2008-06-02 07:29:00,100.43,100.43,100.42,100.42,60900000.0
2008-06-02 07:30:00,100.41,100.42,100.41,100.42,59100000.0
2008-06-02 07:31:00,100.41,100.42,100.37,100.37,117900000.0
2008-06-02 07:32:00,100.37,100.39,100.37,100.38,162800000.0
2008-06-02 07:33:00,100.38,100.38,100.35,100.36,215400000.0
2008-06-02 07:34:00,100.36,100.36,100.35,100.35,53300000.0
2008-06-02 07:35:00,100.36,100.37,100.36,100.37,45100000.0
2008-06-02 07:36:00,100.36,100.37,100.35,100.37,181500000.0
2008-06-02 07:37:00,100.37,100.37,100.34,100.34,231500000.0
2008-06-02 07:38:00,100.34,100.34,100.33,100.33,140500000.0
2008-06-02 07:39:00,100.33,100.33,100.32,100.33,115200000.0
2008-06-02 07:40:00,100.34,100.34,100.32,100.32,226200000.0
2008-06-02 07:41:00,100.32,100.33,100.32,100.32,105300000.0
2008-06-02 07:42:00,100.32,100.34,100.32,100.32,108400000.0
2008-06-02 07:43:00,100.32,100.32,100.32,100.32,49300000.0
2008-06-02 07:44:00,100.32,100.34,100.32,100.32,182900000.0
2008-06-02 07:45:00,100.32,100.34,100.32,100.34,154800000.0
2008-06-02 07:46:00,100.34,100.34,100.32,100.34,227000000.0
2008-06-02 07:47:00,100.33,100.38,100.33,100.38,156100000.0
2008-06-02 07:48:00,100.38,100.42,100.36,100.42,179000000.0
2008-06-02 07:49:00,100.41,100.43,100.4,100.415,141400000.0
2008-06-02 07:50:00,100.415,100.45,100.4,100.4,230000000.0
2008-06-02 07:51:00,100.4,100.42,100.39,100.39,311000000.0
2008-06-02 07:52:00,100.39,100.4,100.35,100.38,241300000.0
2008-06-02 07:53:00,100.38,100.39,100.36,100.37,155600000.0
2008-06-02 07:54:00,100.37,100.4,100.37,100.4,147500000.0
2008-06-02 07:55:00,100.4,100.4,100.35,100.35,170900000.0
2008-06-02 07:56:00,100.36,100.37,100.33,100.33,99900000.0
2008-06-02 07:57:00,100.33,100.34,100.31,100.33,98200000.0
2008-06-02 07:58:00,100.33,100.34,100.32,100.33,91600000.0
2008-06-02 07:59:00,100.34,100.35,100.33,100.35,28000000.0
2008-06-02 08:00:00,100.36,100.395,100.36,100.365,66200000.0
2008-06-02 08:01:00,100.37,100.375,100.34,100.345,50900000.0
2008-06-02 08:02:00,100.345,100.36,100.335,100.35,72500000.0
2008-06-02 08:03:00,100.345,100.355,100.325,100.355,71500000.0
2008-06-02 08:04:00,100.355,100.37,100.35,100.355,24000000.0
2008-06-02 08:05:00,100.355,100.4,100.35,100.39,51800000.0
2008-06-02 08:06:00,100.39,100.395,100.375,100.375,46700000.0
2008-06-02 08:07:00,100.37,100.37,100.35,100.37,95800000.0
2008-06-02 08:08:00,100.37,100.39,100.36,100.38,116900000.0
2008-06-02 08:09:00,100.38,100.38,100.35,100.35,82500000.0
2008-06-02 08:10:00,100.345,100.35,100.33,100.33,64100000.0
2008-06-02 08:11:00,100.335,100.345,100.33,100.34,68400000.0
2008-06-02 08:12:00,100.34,100.35,100.315,100.335,110300000.0
2008-06-02 08:13:00,100.33,100.335,100.31,100.325,87100000.0
2008-06-02 08:14:00,100.32,100.345,100.32,100.33,103300000.0
2008-06-02 08:15:00,100.335,100.34,100.32,100.325,114700000.0
2008-06-02 08:16:00,100.325,100.36,100.315,100.33,140500000.0
2008-06-02 08:17:00,100.33,100.335,100.315,100.325,79300000.0
2008-06-02 08:18:00,100.33,100.33,100.31,100.31,88700000.0
2008-06-02 08:19:00,100.315,100.32,100.3,100.31,136900000.0
2008-06-02 08:20:00,100.31,100.32,100.3,100.3,88400000.0
2008-06-02 08:21:00,100.3,100.305,100.285,100.29,66200000.0
2008-06-02 08:22:00,100.29,100.32,100.27,100.285,108700000.0
2008-06-02 08:23:00,100.29,100.32,100.28,100.31,85500000.0
2008-06-02 08:24:00,100.315,100.33,100.31,100.32,111500000.0
2008-06-02 08:25:00,100.325,100.34,100.32,100.34,65600000.0
2008-06-02 08:26:00,100.34,100.34,100.32,100.33,28200000.0
2008-06-02 08:27:00,100.33,100.34,100.3,100.315,84500000.0
2008-06-02 08:28:00,100.32,100.34,100.31,100.31,95900000.0
2008-06-02 08:29:00,100.31,100.325,100.27,100.27,64400000.0
2008-06-02 08:30:00,100.275,100.29,100.26,100.27,47600000.0
2008-06-02 08:31:00,100.27,100.31,100.25,100.305,58600000.0
2008-06-02 08:32:00,100.305,100.33,100.295,100.31,28800000.0
2008-06-02 08:33:00,100.31,100.31,100.26,100.26,32200000.0
2008-06-02 08:34:00,100.26,100.28,100.25,100.27,50600000.0
2008-06-02 08:35:00,100.27,100.3,100.27,100.295,52600000.0
2008-06-02 08:36:00,100.3,100.3,100.22,100.22,82800000.0
2008-06-02 08:37:00,100.215,100.23,100.17,100.22,78500000.0
2008-06-02 08:38:00,100.22,100.24,100.22,100.24,34400000.0
2008-06-02 08:39:00,100.24,100.26,100.22,100.23,52900000.0
2008-06-02 08:40:00,100.215,100.24,100.19,100.205,79300000.0
2008-06-02 08:41:00,100.205,100.205,100.15,100.17,99400000.0
2008-06-02 08:42:00,100.155,100.16,100.12,100.12,127500000.0
2008-06-02 08:43:00,100.12,100.14,100.07,100.1,103600000.0
2008-06-02 08:44:00,100.1,100.11,100.08,100.09,81600000.0
2008-06-02 08:45:00,100.08,100.12,100.08,100.08,88300000.0
2008-06-02 08:46:00,100.08,100.2,100.08,100.2,94700000.0
2008-06-02 08:47:00,100.19,100.29,100.19,100.28,79500000.0
2008-06-02 08:48:00,100.28,100.36,100.28,100.32,141900000.0
2008-06-02 08:49:00,100.31,100.32,100.3,100.3,114900000.0
2008-06-02 08:50:00,100.3,100.31,100.275,100.275,62900000.0
2008-06-02 08:51:00,100.275,100.275,100.25,100.25,41700000.0
2008-06-02 08:52:00,100.25,100.26,100.235,100.24,77300000.0
2008-06-02 08:53:00,100.24,100.27,100.24,100.26,56500000.0
2008-06-02 08:54:00,100.265,100.3,100.26,100.29,21900000.0
2008-06-02 08:55:00,100.29,100.3,100.26,100.27,21900000.0
2008-06-02 08:56:00,100.27,100.28,100.26,100.28,10500000.0
2008-06-02 08:57:00,100.28,100.3,100.265,100.27,32800000.0
2008-06-02 08:58:00,100.27,100.33,100.26,100.31,89000000.0
2008-06-02 08:59:00,100.31,100.32,100.295,100.305,25400000.0
2008-06-02 09:00:00,100.3,100.305,100.245,100.27,84800000.0
2008-06-02 09:01:00,100.26,100.27,100.24,100.26,71300000.0
2008-06-02 09:02:00,100.26,100.27,100.215,100.24,69800000.0
2008-06-02 09:03:00,100.24,100.26,100.23,100.25,59800000.0
2008-06-02 09:04:00,100.25,100.25,100.17,100.17,155600000.0
2008-06-02 09:05:00,100.17,100.17,100.14,100.16,150800000.0
2008-06-02 09:06:00,100.16,100.19,100.145,100.15,69800000.0
2008-06-02 09:07:00,100.155,100.19,100.15,100.17,75200000.0
2008-06-02 09:08:00,100.165,100.2,100.16,100.19,74600000.0
2008-06-02 09:09:00,100.185,100.21,100.17,100.18,75700000.0
2008-06-02 09:10:00,100.18,100.18,100.12,100.13,93900000.0
2008-06-02 09:11:00,100.13,100.15,100.12,100.13,116200000.0
2008-06-02 09:12:00,100.135,100.155,100.11,100.11,82300000.0
2008-06-02 09:13:00,100.115,100.14,100.1,100.1,131200000.0
2008-06-02 09:14:00,100.1,100.1,100.08,100.09,70300000.0
2008-06-02 09:15:00,100.09,100.1,100.07,100.08,99600000.0
2008-06-02 09:16:00,100.08,100.13,100.07,100.13,91100000.0
2008-06-02 09:17:00,100.125,100.15,100.125,100.14,55600000.0
2008-06-02 09:18:00,100.14,100.15,100.105,100.125,111200000.0
2008-06-02 09:19:00,100.125,100.125,100.05,100.05,83900000.0
2008-06-02 09:20:00,100.05,100.07,100.03,100.06,109700000.0
2008-06-02 09:21:00,100.06,100.13,100.06,100.12,95000000.0
2008-06-02 09:22:00,100.12,100.145,100.08,100.095,133800000.0
2008-06-02 09:23:00,100.095,100.14,100.08,100.14,106400000.0
2008-06-02 09:24:00,100.14,100.18,100.14,100.18,54600000.0
2008-06-02 09:25:00,100.175,100.18,100.155,100.18,55000000.0
2008-06-02 09:26:00,100.16,100.17,100.115,100.115,51400000.0
2008-06-02 09:27:00,100.12,100.16,100.075,100.13,92500000.0
2008-06-02 09:28:00,100.13,100.14,100.12,100.12,73000000.0
2008-06-02 09:29:00,100.12,100.13,100.095,100.1,31600000.0
2008-06-02 09:30:00,100.09,100.1,100.01,100.035,126100000.0
2008-06-02 09:31:00,100.035,100.06,100.035,100.06,73400000.0
2008-06-02 09:32:00,100.06,100.07,100.06,100.06,36000000.0
2008-06-02 09:33:00,100.065,100.08,100.06,100.07,98600000.0
2008-06-02 09:34:00,100.07,100.07,100.01,100.01,81700000.0
2008-06-02 09:35:00,100.01,100.03,100.01,100.03,59000000.0
2008-06-02 09:36:00,100.02,100.05,100.01,100.05,88200000.0
2008-06-02 09:37:00,100.05,100.05,99.99,99.99,69700000.0
2008-06-02 09:38:00,99.995,100.005,99.97,99.98,117100000.0
2008-06-02 09:39:00,99.98,99.98,99.95,99.95,85100000.0
2008-06-02 09:40:00,99.95,99.975,99.94,99.975,84200000.0
2008-06-02 09:41:00,99.98,99.99,99.94,99.94,115100000.0
2008-06-02 09:42:00,99.94,99.94,99.91,99.92,153300000.0
2008-06-02 09:43:00,99.92,99.96,99.91,99.93,143200000.0
2008-06-02 09:44:00,99.93,99.94,99.92,99.94,61700000.0
2008-06-02 09:45:00,99.94,99.96,99.91,99.94,150500000.0
2008-06-02 09:46:00,99.94,99.985,99.94,99.985,80600000.0
2008-06-02 09:47:00,99.99,100.0,99.97,99.99,108400000.0
2008-06-02 09:48:00,99.99,100.035,99.985,100.03,65100000.0
2008-06-02 09:49:00,100.035,100.05,100.0,100.0,127000000.0
2008-06-02 09:50:00,100.0,100.055,100.0,100.05,84400000.0
2008-06-02 09:51:00,100.06,100.105,100.05,100.1,71900000.0
2008-06-02 09:52:00,100.1,100.12,100.06,100.08,48600000.0
2008-06-02 09:53:00,100.08,100.1,100.065,100.08,52300000.0
2008-06-02 09:54:00,100.08,100.1,100.07,100.09,65400000.0
2008-06-02 09:55:00,100.09,100.09,100.05,100.09,150000000.0
2008-06-02 09:56:00,100.1,100.12,100.08,100.08,94600000.0
2008-06-02 09:57:00,100.085,100.09,100.075,100.08,28500000.0
2008-06-02 09:58:00,100.08,100.1,100.07,100.07,41700000.0
2008-06-02 09:59:00,100.07,100.07,100.0,100.01,39800000.0
2008-06-02 10:00:00,100.01,100.03,100.0,100.01,34400000.0
2008-06-02 10:01:00,100.01,100.015,99.975,99.99,112600000.0
2008-06-02 10:02:00,99.99,100.005,99.97,100.0,51300000.0
2008-06-02 10:03:00,100.0,100.01,99.95,99.98,49000000.0
2008-06-02 10:04:00,99.98,99.98,99.91,99.91,106900000.0
2008-06-02 10:05:00,99.91,99.92,99.89,99.89,59400000.0
2008-06-02 10:06:00,99.89,99.97,99.885,99.97,75700000.0
2008-06-02 10:07:00,99.965,99.995,99.96,99.965,103400000.0
2008-06-02 10:08:00,99.965,99.99,99.96,99.99,29800000.0
2008-06-02 10:09:00,99.98,100.04,99.98,100.01,85600000.0
2008-06-02 10:10:00,100.01,100.04,100.01,100.01,76500000.0
2008-06-02 10:11:00,100.01,100.03,99.99,100.0,59200000.0
2008-06-02 10:12:00,100.0,100.0,99.94,99.95,85200000.0
2008-06-02 10:13:00,99.95,99.95,99.88,99.9,96300000.0
2008-06-02 10:14:00,99.9,99.91,99.87,99.87,112100000.0
2008-06-02 10:15:00,99.87,99.91,99.85,99.85,133300000.0
2008-06-02 10:16:00,99.855,99.855,99.79,99.81,166900000.0
2008-06-02 10:17:00,99.81,99.83,99.775,99.82,106400000.0
2008-06-02 10:18:00,99.825,99.86,99.81,99.815,79800000.0
2008-06-02 10:19:00,99.815,99.825,99.79,99.795,154300000.0
2008-06-02 10:20:00,99.795,99.86,99.795,99.84,153200000.0
2008-06-02 10:21:00,99.84,99.84,99.81,99.82,128300000.0
2008-06-02 10:22:00,99.82,99.845,99.82,99.84,63000000.0
2008-06-02 10:23:00,99.84,99.85,99.82,99.85,117500000.0
2008-06-02 10:24:00,99.85,99.87,99.85,99.865,52600000.0
2008-06-02 10:25:00,99.865,99.9,99.865,99.9,74500000.0
2008-06-02 10:26:00,99.9,99.9,99.84,99.85,86800000.0
2008-06-02 10:27:00,99.85,99.86,99.85,99.86,53300000.0
2008-06-02 10:28:00,99.86,99.87,99.81,99.825,122000000.0
2008-06-02 10:29:00,99.825,99.83,99.76,99.76,100400000.0
2008-06-02 10:30:00,99.76,99.77,99.74,99.74,109400000.0
2008-06-02 10:31:00,99.74,99.765,99.72,99.765,89600000.0
2008-06-02 10:32:00,99.77,99.79,99.74,99.75,98400000.0
2008-06-02 10:33:00,99.75,99.765,99.72,99.75,92000000.0
2008-06-02 10:34:00,99.75,99.79,99.74,99.775,78600000.0
2008-06-02 10:35:00,99.775,99.8,99.76,99.79,101100000.0
2008-06-02 10:36:00,99.78,99.79,99.76,99.78,50900000.0
2008-06-02 10:37:00,99.77,99.79,99.77,99.79,23800000.0
2008-06-02 10:38:00,99.79,99.81,99.76,99.79,74700000.0
2008-06-02 10:39:00,99.81,99.82,99.78,99.82,93400000.0
2008-06-02 10:40:00,99.81,99.82,99.79,99.81,115100000.0
2008-06-02 10:41:00,99.81,99.83,99.8,99.8,127200000.0
2008-06-02 10:42:00,99.8,99.83,99.79,99.825,89200000.0
2008-06-02 10:43:00,99.82,99.89,99.81,99.87,113100000.0
2008-06-02 10:44:00,99.87,99.91,99.85,99.88,107600000.0
2008-06-02 10:45:00,99.88,99.92,99.87,99.87,118500000.0
2008-06-02 10:46:00,99.865,99.88,99.8,99.82,70800000.0
2008-06-02 10:47:00,99.82,99.82,99.75,99.76,185500000.0
2008-06-02 10:48:00,99.76,99.8,99.75,99.77,129500000.0
2008-06-02 10:49:00,99.77,99.78,99.76,99.76,116800000.0
2008-06-02 10:50:00,99.76,99.78,99.76,99.76,110000000.0
2008-06-02 10:51:00,99.76,99.76,99.72,99.74,175100000.0
2008-06-02 10:52:00,99.74,99.76,99.74,99.76,82000000.0
2008-06-02 10:53:00,99.76,99.8,99.755,99.8,78600000.0
2008-06-02 10:54:00,99.8,99.84,99.79,99.83,82700000.0
2008-06-02 10:55:00,99.83,99.84,99.81,99.815,62300000.0
2008-06-02 10:56:00,99.82,99.87,99.815,99.87,101600000.0
2008-06-02 10:57:00,99.87,99.91,99.855,99.9,112400000.0
2008-06-02 10:58:00,99.9,99.91,99.87,99.89,158600000.0
2008-06-02 10:59:00,99.89,99.92,99.86,99.89,93500000.0
2008-06-02 11:00:00,99.91,99.95,99.9,99.93,92900000.0
2008-06-02 11:01:00,99.93,99.96,99.92,99.96,98500000.0
2008-06-02 11:02:00,99.96,99.97,99.905,99.94,115100000.0
2008-06-02 11:03:00,99.94,99.96,99.92,99.92,107800000.0
2008-06-02 11:04:00,99.925,99.93,99.91,99.915,43200000.0
2008-06-02 11:05:00,99.915,99.94,99.9,99.935,79900000.0
2008-06-02 11:06:00,99.935,99.96,99.93,99.96,52400000.0
2008-06-02 11:07:00,99.96,99.97,99.96,99.97,35700000.0
2008-06-02 11:08:00,99.97,100.01,99.97,100.0,52700000.0
2008-06-02 11:09:00,100.0,100.0,99.975,99.995,64300000.0
2008-06-02 11:10:00,99.99,100.01,99.98,99.98,137200000.0
2008-06-02 11:11:00,99.98,100.01,99.98,100.0,67600000.0
2008-06-02 11:12:00,100.0,100.01,99.99,100.01,55000000.0
2008-06-02 11:13:00,100.01,100.02,100.005,100.015,45600000.0
2008-06-02 11:14:00,100.02,100.03,99.99,100.01,64900000.0
2008-06-02 11:15:00,99.995,100.025,99.99,100.02,46000000.0
2008-06-02 11:16:00,100.02,100.02,99.99,100.02,76100000.0
2008-06-02 11:17:00,100.02,100.04,100.0,100.025,87100000.0
2008-06-02 11:18:00,100.03,100.04,99.99,100.0,104000000.0
2008-06-02 11:19:00,100.0,100.02,99.99,100.0,66600000.0
2008-06-02 11:20:00,100.01,100.02,100.005,100.02,45700000.0
2008-06-02 11:21:00,100.02,100.05,100.005,100.035,85700000.0
2008-06-02 11:22:00,100.03,100.05,100.015,100.015,30400000.0
2008-06-02 11:23:00,100.015,100.03,100.0,100.005,98900000.0
2008-06-02 11:24:00,100.005,100.005,99.97,99.97,114600000.0
2008-06-02 11:25:00,99.97,99.98,99.97,99.98,12500000.0
2008-06-02 11:26:00,99.98,100.01,99.98,100.01,29500000.0
2008-06-02 11:27:00,100.01,100.01,99.99,100.01,4900000.0
2008-06-02 11:28:00,100.01,100.03,100.01,100.03,10100000.0
2008-06-02 11:29:00,100.03,100.03,100.0,100.01,11000000.0
2008-06-02 11:30:00,100.01,100.01,99.99,99.99,14000000.0
2008-06-02 11:31:00,99.99,100.0,99.98,100.0,23500000.0
2008-06-02 11:32:00,100.0,100.03,100.0,100.03,12500000.0
2008-06-02 11:33:00,100.01,100.03,99.99,100.01,9200000.0
2008-06-02 11:34:00,100.01,100.01,100.0,100.01,10400000.0
2008-06-02 11:35:00,100.01,100.02,100.01,100.01,6800000.0
2008-06-02 11:36:00,100.01,100.02,100.01,100.01,31000000.0
2008-06-02 11:37:00,100.01,100.02,99.995,100.01,54900000.0
2008-06-02 11:38:00,100.01,100.03,99.985,99.995,146200000.0
2008-06-02 11:39:00,100.0,100.02,99.995,100.02,97400000.0
2008-06-02 11:40:00,100.02,100.02,99.97,99.99,49700000.0
2008-06-02 11:41:00,99.99,99.99,99.98,99.98,17600000.0
2008-06-02 11:42:00,99.98,99.99,99.98,99.99,23800000.0
2008-06-02 11:43:00,99.99,99.99,99.96,99.96,55200000.0
2008-06-02 11:44:00,99.96,99.98,99.96,99.965,56100000.0
2008-06-02 11:45:00,99.965,99.98,99.96,99.97,85000000.0
2008-06-02 11:46:00,99.97,99.98,99.945,99.95,46900000.0
2008-06-02 11:47:00,99.95,99.96,99.94,99.955,45200000.0
2008-06-02 11:48:00,99.96,99.98,99.96,99.96,18500000.0
2008-06-02 11:49:00,99.96,99.97,99.94,99.94,68800000.0
2008-06-02 11:50:00,99.94,99.96,99.91,99.92,88700000.0
2008-06-02 11:51:00,99.91,99.93,99.905,99.925,73900000.0
2008-06-02 11:52:00,99.92,99.96,99.905,99.95,85400000.0
2008-06-02 11:53:00,99.95,99.95,99.91,99.92,39400000.0
2008-06-02 11:54:00,99.92,99.93,99.9,99.91,86700000.0
2008-06-02 11:55:00,99.91,99.92,99.9,99.92,72300000.0
2008-06-02 11:56:00,99.91,99.91,99.89,99.9,57800000.0
2008-06-02 11:57:00,99.895,99.9,99.89,99.9,28000000.0
2008-06-02 11:58:00,99.9,99.925,99.89,99.915,76400000.0
2008-06-02 11:59:00,99.915,100.0,99.91,100.0,67700000.0
2008-06-02 12:00:00,100.0,100.01,99.97,100.0,125700000.0
2008-06-02 12:01:00,100.0,100.06,100.0,100.05,75200000.0
2008-06-02 12:02:00,100.05,100.075,100.05,100.065,135200000.0
2008-06-02 12:03:00,100.06,100.075,100.06,100.075,77700000.0
2008-06-02 12:04:00,100.075,100.09,100.04,100.04,83600000.0
2008-06-02 12:05:00,100.04,100.05,100.03,100.04,84300000.0
2008-06-02 12:06:00,100.04,100.04,100.02,100.03,32600000.0
2008-06-02 12:07:00,100.03,100.06,100.02,100.06,82600000.0
2008-06-02 12:08:00,100.06,100.09,100.06,100.09,41600000.0
2008-06-02 12:09:00,100.09,100.11,100.09,100.11,58900000.0
2008-06-02 12:10:00,100.11,100.18,100.11,100.17,49000000.0
2008-06-02 12:11:00,100.17,100.24,100.17,100.24,55100000.0
2008-06-02 12:12:00,100.24,100.245,100.21,100.24,118400000.0
2008-06-02 12:13:00,100.24,100.27,100.235,100.27,88600000.0
2008-06-02 12:14:00,100.265,100.27,100.2,100.21,104300000.0
2008-06-02 12:15:00,100.21,100.24,100.2,100.205,107600000.0
2008-06-02 12:16:00,100.195,100.22,100.18,100.2,50100000.0
2008-06-02 12:17:00,100.2,100.22,100.2,100.2,38700000.0
2008-06-02 12:18:00,100.2,100.2,100.19,100.2,28300000.0
2008-06-02 12:19:00,100.195,100.195,100.17,100.17,57700000.0
2008-06-02 12:20:00,100.175,100.19,100.15,100.18,81600000.0
2008-06-02 12:21:00,100.18,100.2,100.16,100.16,69900000.0
2008-06-02 12:22:00,100.17,100.18,100.14,100.145,94900000.0
2008-06-02 12:23:00,100.145,100.15,100.13,100.13,36600000.0
2008-06-02 12:24:00,100.13,100.15,100.13,100.14,25300000.0
2008-06-02 12:25:00,100.14,100.17,100.14,100.16,30300000.0
2008-06-02 12:26:00,100.16,100.17,100.15,100.15,48300000.0
2008-06-02 12:27:00,100.15,100.15,100.13,100.145,44600000.0
2008-06-02 12:28:00,100.145,100.15,100.14,100.14,21900000.0
2008-06-02 12:29:00,100.15,100.15,100.14,100.15,35100000.0
2008-06-02 12:30:00,100.15,100.15,100.14,100.14,21100000.0
2008-06-02 12:31:00,100.14,100.15,100.13,100.13,30300000.0
2008-06-02 12:32:00,100.14,100.15,100.13,100.15,70000000.0
2008-06-02 12:33:00,100.15,100.24,100.15,100.23,71500000.0
2008-06-02 12:34:00,100.23,100.29,100.23,100.24,95500000.0
2008-06-02 12:35:00,100.24,100.24,100.21,100.23,106700000.0
2008-06-02 12:36:00,100.24,100.26,100.225,100.25,117600000.0
2008-06-02 12:37:00,100.25,100.26,100.23,100.23,83400000.0
2008-06-02 12:38:00,100.23,100.26,100.23,100.24,69600000.0
2008-06-02 12:39:00,100.245,100.25,100.24,100.245,39700000.0
2008-06-02 12:40:00,100.245,100.255,100.24,100.25,18400000.0
2008-06-02 12:41:00,100.255,100.285,100.245,100.28,101200000.0
2008-06-02 12:42:00,100.29,100.29,100.275,100.275,80900000.0
2008-06-02 12:43:00,100.28,100.28,100.235,100.245,73300000.0
2008-06-02 12:44:00,100.245,100.27,100.23,100.235,101000000.0
2008-06-02 12:45:00,100.235,100.24,100.225,100.235,68100000.0
2008-06-02 12:46:00,100.23,100.26,100.22,100.26,84500000.0
2008-06-02 12:47:00,100.26,100.28,100.25,100.25,66200000.0
2008-06-02 12:48:00,100.25,100.27,100.24,100.27,41600000.0
2008-06-02 12:49:00,100.27,100.29,100.27,100.27,55500000.0
2008-06-02 12:50:00,100.28,100.3,100.27,100.28,78600000.0
2008-06-02 12:51:00,100.28,100.29,100.24,100.24,60200000.0
2008-06-02 12:52:00,100.24,100.26,100.24,100.24,61600000.0
2008-06-02 12:53:00,100.24,100.24,100.24,100.24,7000000.0
2008-06-02 12:54:00,100.24,100.24,100.24,100.24,24300000.0
2008-06-02 12:55:00,100.24,100.24,100.225,100.23,28200000.0
2008-06-02 12:56:00,100.23,100.24,100.22,100.225,62600000.0
2008-06-02 12:57:00,100.225,100.23,100.21,100.21,40600000.0
2008-06-02 12:58:00,100.21,100.225,100.2,100.2,87400000.0
2008-06-02 12:59:00,100.2,100.2,100.19,100.19,100500000.0
2008-06-02 13:00:00,100.19,100.19,100.19,100.19,58800000.0
2008-06-02 13:01:00,100.19,100.19,100.18,100.18,53300000.0
2008-06-02 13:02:00,100.18,100.18,100.15,100.15,87600000.0
2008-06-02 13:03:00,100.15,100.15,100.11,100.11,74700000.0
2008-06-02 13:04:00,100.11,100.12,100.1,100.1,73200000.0
2008-06-02 13:05:00,100.1,100.13,100.1,100.12,80400000.0
2008-06-02 13:06:00,100.12,100.15,100.11,100.15,75500000.0
2008-06-02 13:07:00,100.15,100.17,100.13,100.13,49200000.0
2008-06-02 13:08:00,100.13,100.16,100.13,100.15,52000000.0
2008-06-02 13:09:00,100.15,100.16,100.135,100.14,39900000.0
2008-06-02 13:10:00,100.14,100.14,100.1,100.12,77000000.0
2008-06-02 13:11:00,100.12,100.12,100.08,100.08,93100000.0
2008-06-02 13:12:00,100.08,100.1,100.08,100.1,39000000.0
2008-06-02 13:13:00,100.1,100.1,100.075,100.1,71500000.0
2008-06-02 13:14:00,100.1,100.11,100.07,100.07,51500000.0
2008-06-02 13:15:00,100.07,100.07,100.055,100.07,16700000.0
2008-06-02 13:16:00,100.07,100.09,100.07,100.09,58700000.0
2008-06-02 13:17:00,100.09,100.12,100.09,100.12,34900000.0
2008-06-02 13:18:00,100.12,100.15,100.12,100.15,46800000.0
2008-06-02 13:19:00,100.15,100.17,100.14,100.17,43500000.0
2008-06-02 13:20:00,100.17,100.19,100.16,100.16,28300000.0
2008-06-02 13:21:00,100.16,100.16,100.14,100.15,93800000.0
2008-06-02 13:22:00,100.15,100.17,100.15,100.16,58100000.0
2008-06-02 13:23:00,100.16,100.16,100.13,100.145,56400000.0
2008-06-02 13:24:00,100.15,100.18,100.15,100.16,78900000.0
2008-06-02 13:25:00,100.16,100.18,100.16,100.18,49100000.0
2008-06-02 13:26:00,100.18,100.18,100.14,100.14,38200000.0
2008-06-02 13:27:00,100.14,100.14,100.11,100.11,60300000.0
2008-06-02 13:28:00,100.11,100.11,100.08,100.08,63400000.0
2008-06-02 13:29:00,100.08,100.105,100.08,100.095,45600000.0
2008-06-02 13:30:00,100.09,100.11,100.09,100.1,44900000.0
2008-06-02 13:31:00,100.1,100.1,100.08,100.09,73600000.0
2008-06-02 13:32:00,100.09,100.12,100.085,100.11,89600000.0
2008-06-02 13:33:00,100.11,100.12,100.1,100.11,31400000.0
2008-06-02 13:34:00,100.11,100.13,100.11,100.13,34700000.0
2008-06-02 13:35:00,100.13,100.15,100.125,100.13,60800000.0
2008-06-02 13:36:00,100.13,100.14,100.08,100.14,73800000.0
2008-06-02 13:37:00,100.14,100.175,100.14,100.16,65900000.0
2008-06-02 13:38:00,100.16,100.165,100.125,100.135,40900000.0
2008-06-02 13:39:00,100.135,100.135,100.125,100.125,46000000.0
2008-06-02 13:40:00,100.125,100.13,100.11,100.115,44100000.0
2008-06-02 13:41:00,100.14,100.14,100.105,100.105,20000000.0
2008-06-02 13:42:00,100.1,100.13,100.1,100.12,45700000.0
2008-06-02 13:43:00,100.12,100.12,100.085,100.09,34000000.0
2008-06-02 13:44:00,100.09,100.09,100.07,100.075,66400000.0
2008-06-02 13:45:00,100.075,100.1,100.05,100.07,96900000.0
2008-06-02 13:46:00,100.07,100.08,100.07,100.08,14700000.0
2008-06-02 13:47:00,100.08,100.085,100.075,100.08,21600000.0
2008-06-02 13:48:00,100.08,100.08,100.025,100.025,83100000.0
2008-06-02 13:49:00,100.03,100.05,100.03,100.045,38300000.0
2008-06-02 13:50:00,100.045,100.045,100.02,100.03,43400000.0
2008-06-02 13:51:00,100.03,100.05,100.03,100.05,86300000.0
2008-06-02 13:52:00,100.045,100.075,100.04,100.05,88200000.0
2008-06-02 13:53:00,100.05,100.05,100.0,100.0,79300000.0
2008-06-02 13:54:00,100.0,100.0,100.0,100.0,29900000.0
2008-06-02 13:55:00,100.0,100.015,100.0,100.0,81800000.0
2008-06-02 13:56:00,100.0,100.085,99.985,100.085,95600000.0
2008-06-02 13:57:00,100.08,100.12,100.08,100.11,143200000.0
2008-06-02 13:58:00,100.11,100.11,100.05,100.05,100900000.0
2008-06-02 13:59:00,100.05,100.06,100.04,100.05,35600000.0
2008-06-02 14:00:00,100.05,100.12,100.05,100.12,69600000.0
2008-06-02 14:01:00,100.115,100.115,100.07,100.08,32400000.0
2008-06-02 14:02:00,100.08,100.1,100.08,100.095,25300000.0
2008-06-02 14:03:00,100.095,100.11,100.09,100.1,59600000.0
2008-06-02 14:04:00,100.105,100.13,100.1,100.12,57800000.0
2008-06-02 14:05:00,100.12,100.12,100.11,100.12,106500000.0
2008-06-02 14:06:00,100.12,100.12,100.08,100.12,61800000.0
2008-06-02 14:07:00,100.12,100.13,100.11,100.11,74100000.0
2008-06-02 14:08:00,100.11,100.13,100.095,100.12,93000000.0
2008-06-02 14:09:00,100.12,100.12,100.07,100.08,100000000.0
2008-06-02 14:10:00,100.085,100.12,100.085,100.11,68700000.0
2008-06-02 14:11:00,100.11,100.12,100.1,100.11,42200000.0
2008-06-02 14:12:00,100.11,100.11,100.09,100.1,53000000.0
2008-06-02 14:13:00,100.1,100.11,100.08,100.09,59600000.0
2008-06-02 14:14:00,100.09,100.11,100.08,100.11,91400000.0
2008-06-02 14:15:00,100.11,100.11,100.09,100.1,71000000.0
2008-06-02 14:16:00,100.1,100.1,100.08,100.09,42600000.0
2008-06-02 14:17:00,100.09,100.09,100.08,100.08,47400000.0
2008-06-02 14:18:00,100.08,100.09,100.08,100.085,69300000.0
2008-06-02 14:19:00,100.08,100.11,100.08,100.08,101800000.0
2008-06-02 14:20:00,100.08,100.11,100.06,100.075,108800000.0
2008-06-02 14:21:00,100.075,100.075,100.07,100.07,29300000.0
2008-06-02 14:22:00,100.07,100.09,100.06,100.07,108900000.0
2008-06-02 14:23:00,100.07,100.07,100.04,100.045,101300000.0
2008-06-02 14:24:00,100.045,100.11,100.045,100.11,108900000.0
2008-06-02 14:25:00,100.11,100.13,100.095,100.11,127800000.0
2008-06-02 14:26:00,100.11,100.11,100.085,100.11,70700000.0
2008-06-02 14:27:00,100.11,100.125,100.11,100.12,79400000.0
2008-06-02 14:28:00,100.12,100.14,100.12,100.14,74200000.0
2008-06-02 14:29:00,100.14,100.15,100.1,100.105,108500000.0
2008-06-02 14:30:00,100.1,100.14,100.075,100.14,101000000.0
2008-06-02 14:31:00,100.13,100.14,100.12,100.12,63000000.0
2008-06-02 14:32:00,100.12,100.15,100.12,100.15,163700000.0
2008-06-02 14:33:00,100.15,100.15,100.1,100.1,95300000.0
2008-06-02 14:34:00,100.1,100.105,100.075,100.1,67000000.0
2008-06-02 14:35:00,100.1,100.1,100.05,100.05,117000000.0
2008-06-02 14:36:00,100.05,100.05,100.02,100.02,112700000.0
2008-06-02 14:37:00,100.02,100.04,100.0,100.015,152400000.0
2008-06-02 14:38:00,100.02,100.02,99.95,100.01,164500000.0
2008-06-02 14:39:00,100.01,100.01,99.98,100.01,80100000.0
2008-06-02 14:40:00,100.01,100.03,99.985,99.995,182700000.0
2008-06-02 14:41:00,100.005,100.01,99.98,99.99,75300000.0
2008-06-02 14:42:00,99.99,100.005,99.95,99.95,153200000.0
2008-06-02 14:43:00,99.95,99.98,99.91,99.96,175600000.0
2008-06-02 14:44:00,99.96,99.97,99.91,99.91,163900000.0
2008-06-02 14:45:00,99.91,99.93,99.9,99.925,154000000.0
2008-06-02 14:46:00,99.925,99.94,99.91,99.93,108500000.0
2008-06-02 14:47:00,99.935,99.96,99.93,99.945,90100000.0
2008-06-02 14:48:00,99.945,99.96,99.925,99.94,82400000.0
2008-06-02 14:49:00,99.94,99.95,99.93,99.95,55500000.0
2008-06-02 14:50:00,99.95,99.95,99.89,99.91,84300000.0
2008-06-02 14:51:00,99.91,99.97,99.91,99.96,129600000.0
2008-06-02 14:52:00,99.96,99.97,99.95,99.97,99300000.0
2008-06-02 14:53:00,99.975,100.005,99.97,99.995,116900000.0
2008-06-02 14:54:00,99.995,100.03,99.99,100.02,99200000.0
2008-06-02 14:55:00,100.02,100.05,100.01,100.01,120800000.0
2008-06-02 14:56:00,100.01,100.03,100.01,100.01,103500000.0
2008-06-02 14:57:00,100.01,100.01,99.97,99.97,44600000.0
2008-06-02 14:58:00,99.97,100.05,99.97,100.03,149700000.0
2008-06-02 14:59:00,100.03,100.09,100.03,100.07,137100000.0
2008-06-02 15:00:00,100.07,100.07,100.03,100.04,96400000.0
2008-06-02 15:01:00,100.04,100.07,100.02,100.04,76200000.0
2008-06-02 15:02:00,100.03,100.04,99.98,99.98,91100000.0
2008-06-02 15:03:00,99.98,99.99,99.95,99.97,108900000.0
2008-06-02 15:04:00,99.98,100.01,99.97,99.995,104500000.0
2008-06-02 15:05:00,100.0,100.0,99.98,99.98,62900000.0
2008-06-02 15:06:00,99.98,100.025,99.96,100.025,87400000.0
2008-06-02 15:07:00,100.02,100.06,100.02,100.05,83300000.0
2008-06-02 15:08:00,100.05,100.05,100.03,100.05,47700000.0
2008-06-02 15:09:00,100.05,100.05,99.98,99.99,105200000.0
2008-06-02 15:10:00,99.985,100.03,99.98,100.0,164900000.0
2008-06-02 15:11:00,100.0,100.0,99.96,99.975,129700000.0
2008-06-02 15:12:00,99.98,99.98,99.95,99.975,132200000.0
2008-06-02 15:13:00,99.975,99.985,99.95,99.98,137100000.0
2008-06-02 15:14:00,99.98,99.99,99.97,99.98,65300000.0
2008-06-02 15:15:00,99.98,99.985,99.95,99.96,123700000.0
2008-06-02 15:16:00,99.96,99.96,99.95,99.96,64100000.0
2008-06-02 15:17:00,99.96,99.97,99.95,99.95,40600000.0
2008-06-02 15:18:00,99.95,99.95,99.95,99.95,69600000.0
2008-06-02 15:19:00,99.95,99.98,99.95,99.98,53900000.0
2008-06-02 15:20:00,99.98,100.0,99.97,99.97,71300000.0
2008-06-02 15:21:00,99.97,99.98,99.97,99.97,55200000.0
2008-06-02 15:22:00,99.97,100.0,99.97,99.99,68000000.0
2008-06-02 15:23:00,99.99,99.99,99.97,99.99,54500000.0
2008-06-02 15:24:00,99.99,100.005,99.985,99.99,105400000.0
2008-06-02 15:25:00,99.99,100.02,99.99,100.01,38000000.0
2008-06-02 15:26:00,100.01,100.025,99.99,100.01,112500000.0
2008-06-02 15:27:00,100.02,100.06,100.01,100.05,86700000.0
2008-06-02 15:28:00,100.05,100.05,100.01,100.02,62700000.0
2008-06-02 15:29:00,100.02,100.08,100.02,100.08,61000000.0
2008-06-02 15:30:00,100.08,100.09,100.01,100.03,87500000.0
2008-06-02 15:31:00,100.03,100.05,100.0,100.01,89400000.0
2008-06-02 15:32:00,100.01,100.02,100.0,100.01,94400000.0
2008-06-02 15:33:00,100.01,100.025,100.0,100.0,55200000.0
2008-06-02 15:34:00,100.0,100.04,99.99,100.0,89300000.0
2008-06-02 15:35:00,100.01,100.03,99.99,100.02,59600000.0
2008-06-02 15:36:00,100.02,100.06,100.02,100.04,116900000.0
2008-06-02 15:37:00,100.04,100.04,100.02,100.02,21200000.0
2008-06-02 15:38:00,100.02,100.02,99.97,99.975,97200000.0
2008-06-02 15:39:00,99.98,100.01,99.98,100.0,38700000.0
2008-06-02 15:40:00,100.0,100.01,99.98,99.99,43800000.0
2008-06-02 15:41:00,99.99,100.0,99.97,100.0,43100000.0
2008-06-02 15:42:00,100.0,100.03,100.0,100.03,53900000.0
2008-06-02 15:43:00,100.03,100.03,100.0,100.02,29800000.0
2008-06-02 15:44:00,100.02,100.03,100.01,100.01,32800000.0
2008-06-02 15:45:00,100.01,100.04,100.0,100.02,84000000.0
2008-06-02 15:46:00,100.02,100.05,100.005,100.03,82100000.0
2008-06-02 15:47:00,100.03,100.03,100.02,100.02,50800000.0
2008-06-02 15:48:00,100.02,100.04,99.99,100.03,117200000.0
2008-06-02 15:49:00,100.03,100.07,100.02,100.05,101800000.0
2008-06-02 15:50:00,100.05,100.06,99.96,99.96,104300000.0
2008-06-02 15:51:00,99.95,100.01,99.94,100.01,155100000.0
2008-06-02 15:52:00,100.0,100.03,99.96,99.96,164700000.0
2008-06-02 15:53:00,99.96,99.975,99.92,99.935,106800000.0
2008-06-02 15:54:00,99.935,99.95,99.92,99.93,63400000.0
2008-06-02 15:55:00,99.93,99.93,99.9,99.93,60800000.0
2008-06-02 15:56:00,99.93,99.945,99.92,99.94,56400000.0
2008-06-02 15:57:00,99.94,99.96,99.935,99.935,96500000.0
2008-06-02 15:58:00,99.935,99.96,99.935,99.95,31800000.0
2008-06-02 15:59:00,99.95,99.96,99.91,99.93,80800000.0
2008-06-02 16:00:00,99.91,100.095,99.91,100.06,163600000.0
2008-06-02 16:01:00,100.06,100.09,100.02,100.08,144400000.0
2008-06-02 16:02:00,100.08,100.17,100.07,100.17,132900000.0
2008-06-02 16:03:00,100.17,100.21,100.12,100.19,138000000.0
2008-06-02 16:04:00,100.19,100.21,100.135,100.21,123800000.0
2008-06-02 16:05:00,100.21,100.23,100.18,100.19,121900000.0
2008-06-02 16:06:00,100.2,100.23,100.16,100.16,100400000.0
2008-06-02 16:07:00,100.16,100.18,100.14,100.16,67700000.0
2008-06-02 16:08:00,100.16,100.2,100.14,100.185,111100000.0
2008-06-02 16:09:00,100.2,100.225,100.165,100.18,160300000.0
2008-06-02 16:10:00,100.18,100.21,100.18,100.2,97800000.0
2008-06-02 16:11:00,100.2,100.235,100.155,100.17,106500000.0
2008-06-02 16:12:00,100.165,100.18,100.115,100.115,134300000.0
2008-06-02 16:13:00,100.115,100.15,100.07,100.075,108600000.0
2008-06-02 16:14:00,100.075,100.11,100.04,100.1,103500000.0
2008-06-02 16:15:00,100.1,100.13,100.09,100.13,63300000.0
2008-06-02 16:16:00,100.13,100.13,100.07,100.09,70800000.0
2008-06-02 16:17:00,100.08,100.11,100.08,100.1,67200000.0
2008-06-02 16:18:00,100.1,100.12,100.08,100.08,46200000.0
2008-06-02 16:19:00,100.08,100.09,100.06,100.06,43900000.0
2008-06-02 16:20:00,100.06,100.1,100.05,100.09,78500000.0
2008-06-02 16:21:00,100.09,100.1,100.01,100.01,129500000.0
2008-06-02 16:22:00,100.01,100.02,99.99,100.01,128800000.0
2008-06-02 16:23:00,100.01,100.04,99.96,99.96,189300000.0
2008-06-02 16:24:00,99.96,99.98,99.95,99.97,160000000.0
2008-06-02 16:25:00,99.97,99.97,99.93,99.95,131100000.0
2008-06-02 16:26:00,99.95,99.99,99.95,99.955,156300000.0
2008-06-02 16:27:00,99.95,99.99,99.94,99.96,200700000.0
2008-06-02 16:28:00,99.96,99.99,99.96,99.99,93500000.0
2008-06-02 16:29:00,99.99,100.0,99.99,100.0,56100000.0
2008-06-02 16:30:00,100.0,100.0,99.965,99.97,114200000.0
2008-06-02 16:31:00,99.96,99.99,99.96,99.98,117200000.0
2008-06-02 16:32:00,99.98,99.98,99.905,99.95,165600000.0
2008-06-02 16:33:00,99.95,99.99,99.95,99.97,118600000.0
2008-06-02 16:34:00,99.97,100.01,99.97,100.0,94800000.0
2008-06-02 16:35:00,100.0,100.01,99.97,100.0,129000000.0
2008-06-02 16:36:00,100.0,100.0,99.99,99.99,53000000.0
2008-06-02 16:37:00,99.995,100.0,99.98,99.98,88400000.0
2008-06-02 16:38:00,99.99,100.035,99.97,100.03,129000000.0
2008-06-02 16:39:00,100.04,100.04,99.97,99.97,146100000.0
2008-06-02 16:40:00,99.97,100.01,99.96,99.97,67500000.0
2008-06-02 16:41:00,99.98,100.0,99.97,99.98,74200000.0
2008-06-02 16:42:00,99.985,100.01,99.95,99.97,126100000.0
2008-06-02 16:43:00,99.975,99.99,99.97,99.97,54100000.0
2008-06-02 16:44:00,99.97,99.98,99.97,99.97,54800000.0
2008-06-02 16:45:00,99.97,99.97,99.93,99.94,77400000.0
2008-06-02 16:46:00,99.935,99.97,99.935,99.97,39700000.0
2008-06-02 16:47:00,99.97,99.98,99.955,99.96,63900000.0
2008-06-02 16:48:00,99.96,99.98,99.955,99.98,54700000.0
2008-06-02 16:49:00,99.98,99.98,99.965,99.97,47700000.0
2008-06-02 16:50:00,99.97,99.99,99.94,99.94,76900000.0
2008-06-02 16:51:00,99.94,99.965,99.92,99.965,77000000.0
2008-06-02 16:52:00,99.965,100.005,99.96,99.97,102600000.0
2008-06-02 16:53:00,99.97,100.0,99.97,100.0,34900000.0
2008-06-02 16:54:00,99.99,99.99,99.97,99.99,109600000.0
2008-06-02 16:55:00,99.99,100.01,99.965,99.965,54000000.0
2008-06-02 16:56:00,99.965,99.98,99.95,99.97,93200000.0
2008-06-02 16:57:00,99.97,99.98,99.94,99.96,93100000.0
2008-06-02 16:58:00,99.96,99.96,99.9,99.93,90000000.0
2008-06-02 16:59:00,99.93,99.94,99.8,99.8,168200000.0
2008-06-02 17:00:00,99.8,99.91,99.8,99.89,118700000.0
2008-06-02 17:01:00,99.89,99.93,99.89,99.93,84700000.0
2008-06-02 17:02:00,99.93,99.93,99.89,99.9,115200000.0
2008-06-02 17:03:00,99.9,99.91,99.85,99.88,172400000.0
2008-06-02 17:04:00,99.88,99.89,99.85,99.87,132000000.0
2008-06-02 17:05:00,99.87,99.92,99.87,99.89,122200000.0
2008-06-02 17:06:00,99.89,99.92,99.87,99.9,94900000.0
2008-06-02 17:07:00,99.905,99.94,99.9,99.94,50000000.0
2008-06-02 17:08:00,99.94,99.94,99.89,99.9,105400000.0
2008-06-02 17:09:00,99.9,99.96,99.89,99.96,111000000.0
2008-06-02 17:10:00,99.95,99.995,99.95,99.99,129800000.0
2008-06-02 17:11:00,99.99,99.99,99.95,99.95,131100000.0
2008-06-02 17:12:00,99.95,99.98,99.95,99.965,133200000.0
2008-06-02 17:13:00,99.97,99.97,99.93,99.935,125600000.0
2008-06-02 17:14:00,99.935,99.945,99.89,99.93,145900000.0
2008-06-02 17:15:00,99.93,99.93,99.9,99.92,103000000.0
2008-06-02 17:16:00,99.93,99.93,99.9,99.9,60000000.0
2008-06-02 17:17:00,99.905,99.905,99.82,99.83,120300000.0
2008-06-02 17:18:00,99.83,99.85,99.81,99.85,99200000.0
2008-06-02 17:19:00,99.85,99.89,99.85,99.87,113200000.0
2008-06-02 17:20:00,99.87,99.875,99.845,99.87,98700000.0
2008-06-02 17:21:00,99.865,99.865,99.83,99.85,80200000.0
2008-06-02 17:22:00,99.85,99.85,99.8,99.82,117400000.0
2008-06-02 17:23:00,99.82,99.82,99.8,99.815,146400000.0
2008-06-02 17:24:00,99.815,99.85,99.81,99.83,115400000.0
2008-06-02 17:25:00,99.83,99.845,99.81,99.84,95400000.0
2008-06-02 17:26:00,99.84,99.845,99.81,99.84,113200000.0
2008-06-02 17:27:00,99.84,99.845,99.79,99.82,139400000.0
2008-06-02 17:28:00,99.82,99.82,99.78,99.81,78500000.0
2008-06-02 17:29:00,99.81,99.84,99.78,99.78,148600000.0
2008-06-02 17:30:00,99.78,99.78,99.665,99.68,156200000.0
2008-06-02 17:31:00,99.68,99.73,99.67,99.72,35200000.0
2008-06-02 17:32:00,99.72,99.74,99.69,99.7,121900000.0
2008-06-02 17:33:00,99.7,99.7,99.685,99.685,66100000.0
2008-06-02 17:34:00,99.68,99.7,99.67,99.7,102200000.0
2008-06-02 17:35:00,99.7,99.71,99.68,99.7,60700000.0
2008-06-02 17:36:00,99.71,99.73,99.67,99.69,58900000.0
2008-06-02 17:37:00,99.69,99.69,99.62,99.62,100200000.0
2008-06-02 17:38:00,99.62,99.63,99.55,99.57,68300000.0
2008-06-02 17:39:00,99.57,99.59,99.56,99.58,42400000.0
2008-06-02 17:40:00,99.58,99.62,99.58,99.62,45500000.0
2008-06-02 17:41:00,99.62,99.65,99.6,99.63,44900000.0
2008-06-02 17:42:00,99.63,99.665,99.62,99.65,41800000.0
2008-06-02 17:43:00,99.65,99.67,99.64,99.64,36200000.0
2008-06-02 17:44:00,99.64,99.67,99.61,99.62,59600000.0
2008-06-02 17:45:00,99.62,99.64,99.62,99.62,52500000.0
2008-06-02 17:46:00,99.62,99.62,99.6,99.61,61800000.0
2008-06-02 17:47:00,99.61,99.64,99.595,99.62,47300000.0
2008-06-02 17:48:00,99.62,99.64,99.61,99.62,68500000.0
2008-06-02 17:49:00,99.62,99.66,99.62,99.62,64900000.0
2008-06-02 17:50:00,99.62,99.665,99.62,99.66,72400000.0
2008-06-02 17:51:00,99.66,99.66,99.64,99.66,50800000.0
2008-06-02 17:52:00,99.66,99.68,99.65,99.68,39700000.0
2008-06-02 17:53:00,99.68,99.68,99.66,99.66,34800000.0
2008-06-02 17:54:00,99.66,99.67,99.64,99.66,44500000.0
2008-06-02 17:55:00,99.66,99.68,99.63,99.64,75400000.0
2008-06-02 17:56:00,99.64,99.66,99.64,99.65,49900000.0
2008-06-02 17:57:00,99.65,99.68,99.65,99.66,99100000.0
2008-06-02 17:58:00,99.67,99.71,99.66,99.71,39000000.0
2008-06-02 17:59:00,99.71,99.71,99.69,99.69,92200000.0
2008-06-02 18:00:00,99.69,99.69,99.64,99.65,40900000.0
2008-06-02 18:01:00,99.65,99.72,99.65,99.72,25400000.0
2008-06-02 18:02:00,99.71,99.72,99.67,99.72,25500000.0
2008-06-02 18:03:00,99.72,99.74,99.72,99.74,62300000.0
2008-06-02 18:04:00,99.74,99.75,99.74,99.75,9600000.0
2008-06-02 18:05:00,99.74,99.78,99.74,99.78,50600000.0
2008-06-02 18:06:00,99.78,99.83,99.77,99.83,57400000.0
2008-06-02 18:07:00,99.82,99.86,99.78,99.82,102100000.0
2008-06-02 18:08:00,99.82,99.82,99.79,99.815,37300000.0
2008-06-02 18:09:00,99.82,99.82,99.79,99.79,75800000.0
2008-06-02 18:10:00,99.79,99.8,99.79,99.79,102400000.0
2008-06-02 18:11:00,99.785,99.795,99.78,99.795,68600000.0
2008-06-02 18:12:00,99.795,99.805,99.78,99.78,19300000.0
2008-06-02 18:13:00,99.78,99.81,99.77,99.79,43400000.0
2008-06-02 18:14:00,99.79,99.82,99.78,99.78,23900000.0
2008-06-02 18:15:00,99.78,99.8,99.755,99.8,27400000.0
2008-06-02 18:16:00,99.8,99.81,99.76,99.77,38700000.0
2008-06-02 18:17:00,99.77,99.79,99.76,99.79,25600000.0
2008-06-02 18:18:00,99.79,99.79,99.765,99.77,25400000.0
2008-06-02 18:19:00,99.77,99.785,99.735,99.76,29500000.0
2008-06-02 18:20:00,99.76,99.76,99.73,99.73,35900000.0
2008-06-02 18:21:00,99.73,99.73,99.71,99.72,65700000.0
2008-06-02 18:22:00,99.72,99.73,99.72,99.73,22100000.0
2008-06-02 18:23:00,99.725,99.745,99.695,99.745,55200000.0
2008-06-02 18:24:00,99.745,99.785,99.735,99.78,27000000.0
2008-06-02 18:25:00,99.78,99.79,99.775,99.78,24100000.0
2008-06-02 18:26:00,99.78,99.82,99.775,99.82,21100000.0
2008-06-02 18:27:00,99.82,99.82,99.785,99.8,32000000.0
2008-06-02 18:28:00,99.8,99.8,99.765,99.78,34100000.0
2008-06-02 18:29:00,99.78,99.79,99.74,99.75,51900000.0
2008-06-02 18:30:00,99.75,99.75,99.7,99.7,61100000.0
2008-06-02 18:31:00,99.7,99.73,99.7,99.71,65600000.0
2008-06-02 18:32:00,99.71,99.71,99.665,99.68,56700000.0
2008-06-02 18:33:00,99.685,99.775,99.685,99.775,52100000.0
2008-06-02 18:34:00,99.78,99.785,99.66,99.66,137600000.0
2008-06-02 18:35:00,99.66,99.66,99.59,99.65,152100000.0
2008-06-02 18:36:00,99.65,99.67,99.62,99.63,79300000.0
2008-06-02 18:37:00,99.63,99.65,99.46,99.465,137200000.0
2008-06-02 18:38:00,99.46,99.46,99.28,99.28,217400000.0
2008-06-02 18:39:00,99.28,99.39,99.27,99.37,110500000.0
2008-06-02 18:40:00,99.37,99.4,99.35,99.395,141300000.0
2008-06-02 18:41:00,99.4,99.49,99.39,99.49,69900000.0
2008-06-02 18:42:00,99.5,99.51,99.46,99.5,55500000.0
2008-06-02 18:43:00,99.5,99.52,99.48,99.49,31900000.0
2008-06-02 18:44:00,99.495,99.53,99.49,99.53,43200000.0
2008-06-02 18:45:00,99.53,99.55,99.525,99.525,46400000.0
2008-06-02 18:46:00,99.53,99.54,99.52,99.53,67800000.0
2008-06-02 18:47:00,99.535,99.58,99.53,99.58,34700000.0
2008-06-02 18:48:00,99.59,99.635,99.59,99.61,70000000.0
2008-06-02 18:49:00,99.61,99.61,99.52,99.52,134100000.0
2008-06-02 18:50:00,99.52,99.575,99.52,99.55,96500000.0
2008-06-02 18:51:00,99.555,99.59,99.555,99.57,50900000.0
2008-06-02 18:52:00,99.57,99.61,99.57,99.6,46400000.0
2008-06-02 18:53:00,99.6,99.61,99.56,99.575,66800000.0
2008-06-02 18:54:00,99.575,99.585,99.53,99.54,45800000.0
2008-06-02 18:55:00,99.54,99.595,99.54,99.595,37100000.0
2008-06-02 18:56:00,99.6,99.62,99.6,99.62,15000000.0
2008-06-02 18:57:00,99.62,99.62,99.58,99.61,22000000.0
2008-06-02 18:58:00,99.61,99.61,99.49,99.53,107300000.0
2008-06-02 18:59:00,99.53,99.56,99.52,99.52,58300000.0
2008-06-02 19:00:00,99.515,99.515,99.48,99.49,49100000.0
2008-06-02 19:01:00,99.49,99.53,99.49,99.49,50500000.0
2008-06-02 19:02:00,99.48,99.5,99.47,99.48,37600000.0
2008-06-02 19:03:00,99.48,99.53,99.47,99.51,59700000.0
2008-06-02 19:04:00,99.51,99.515,99.49,99.515,32500000.0
2008-06-02 19:05:00,99.515,99.54,99.5,99.525,40100000.0
2008-06-02 19:06:00,99.525,99.535,99.46,99.47,50700000.0
2008-06-02 19:07:00,99.47,99.48,99.43,99.46,52800000.0
2008-06-02 19:08:00,99.46,99.47,99.42,99.47,58500000.0
2008-06-02 19:09:00,99.47,99.48,99.43,99.45,68300000.0
2008-06-02 19:10:00,99.45,99.48,99.45,99.48,33500000.0
2008-06-02 19:11:00,99.48,99.52,99.47,99.52,66900000.0
2008-06-02 19:12:00,99.52,99.55,99.52,99.54,33600000.0
2008-06-02 19:13:00,99.53,99.54,99.49,99.49,60900000.0
2008-06-02 19:14:00,99.49,99.49,99.46,99.47,82200000.0
2008-06-02 19:15:00,99.47,99.47,99.45,99.45,59200000.0
2008-06-02 19:16:00,99.45,99.47,99.44,99.47,29800000.0
2008-06-02 19:17:00,99.475,99.48,99.47,99.48,16100000.0
2008-06-02 19:18:00,99.48,99.5,99.48,99.48,18900000.0
2008-06-02 19:19:00,99.48,99.5,99.47,99.5,31100000.0
2008-06-02 19:20:00,99.5,99.5,99.46,99.47,33200000.0
2008-06-02 19:21:00,99.47,99.49,99.45,99.49,26400000.0
2008-06-02 19:22:00,99.49,99.49,99.45,99.45,39900000.0
2008-06-02 19:23:00,99.45,99.49,99.45,99.46,36300000.0
2008-06-02 19:24:00,99.46,99.515,99.46,99.51,23300000.0
2008-06-02 19:25:00,99.51,99.52,99.49,99.515,18300000.0
2008-06-02 19:26:00,99.515,99.515,99.47,99.485,44500000.0
2008-06-02 19:27:00,99.485,99.5,99.48,99.5,19600000.0
2008-06-02 19:28:00,99.5,99.52,99.5,99.51,28000000.0
2008-06-02 19:29:00,99.51,99.54,99.51,99.535,14800000.0
2008-06-02 19:30:00,99.53,99.53,99.475,99.485,36900000.0
2008-06-02 19:31:00,99.485,99.485,99.475,99.475,9500000.0
2008-06-02 19:32:00,99.48,99.485,99.47,99.47,37100000.0
2008-06-02 19:33:00,99.47,99.47,99.43,99.44,30700000.0
2008-06-02 19:34:00,99.44,99.465,99.43,99.46,23100000.0
2008-06-02 19:35:00,99.465,99.49,99.465,99.49,48500000.0
2008-06-02 19:36:00,99.49,99.51,99.48,99.49,23600000.0
2008-06-02 19:37:00,99.49,99.49,99.45,99.46,16900000.0
2008-06-02 19:38:00,99.46,99.5,99.46,99.5,19500000.0
2008-06-02 19:39:00,99.5,99.53,99.495,99.51,23700000.0
2008-06-02 19:40:00,99.51,99.55,99.5,99.54,32200000.0
2008-06-02 19:41:00,99.54,99.56,99.54,99.56,27400000.0
2008-06-02 19:42:00,99.56,99.56,99.52,99.525,32500000.0
2008-06-02 19:43:00,99.525,99.53,99.49,99.49,100500000.0
2008-06-02 19:44:00,99.49,99.495,99.46,99.49,68000000.0
2008-06-02 19:45:00,99.49,99.5,99.47,99.5,21600000.0
2008-06-02 19:46:00,99.5,99.5,99.49,99.49,7800000.0
2008-06-02 19:47:00,99.49,99.495,99.48,99.48,15300000.0
2008-06-02 19:48:00,99.48,99.49,99.46,99.46,25500000.0
2008-06-02 19:49:00,99.46,99.47,99.44,99.45,34500000.0
2008-06-02 19:50:00,99.45,99.455,99.435,99.455,22500000.0
2008-06-02 19:51:00,99.455,99.47,99.455,99.47,15200000.0
2008-06-02 19:52:00,99.46,99.47,99.445,99.47,21900000.0
2008-06-02 19:53:00,99.47,99.52,99.47,99.52,24600000.0
2008-06-02 19:54:00,99.52,99.53,99.52,99.53,6800000.0
2008-06-02 19:55:00,99.53,99.55,99.53,99.53,8600000.0
2008-06-02 19:56:00,99.53,99.53,99.51,99.51,39900000.0
2008-06-02 19:57:00,99.51,99.51,99.49,99.49,9600000.0
2008-06-02 19:58:00,99.49,99.49,99.475,99.48,11900000.0
2008-06-02 19:59:00,99.48,99.515,99.465,99.5,26800000.0
2008-06-02 20:00:00,99.5,99.51,99.475,99.49,41200000.0
2008-06-02 20:01:00,99.495,99.51,99.49,99.51,16100000.0
2008-06-02 20:02:00,99.51,99.54,99.49,99.5,38600000.0
2008-06-02 20:03:00,99.5,99.51,99.485,99.5,6900000.0
2008-06-02 20:04:00,99.49,99.55,99.49,99.54,39400000.0
2008-06-02 20:05:00,99.54,99.54,99.52,99.53,18200000.0
2008-06-02 20:06:00,99.53,99.56,99.53,99.56,27000000.0
2008-06-02 20:07:00,99.56,99.58,99.55,99.57,72200000.0
2008-06-02 20:08:00,99.57,99.575,99.56,99.57,23500000.0
2008-06-02 20:09:00,99.575,99.58,99.53,99.53,54700000.0
2008-06-02 20:10:00,99.53,99.55,99.51,99.53,93300000.0
2008-06-02 20:11:00,99.53,99.57,99.53,99.56,34800000.0
2008-06-02 20:12:00,99.565,99.57,99.55,99.57,26300000.0
2008-06-02 20:13:00,99.57,99.6,99.545,99.585,38100000.0
2008-06-02 20:14:00,99.59,99.605,99.585,99.6,11400000.0
2008-06-02 20:15:00,99.6,99.61,99.6,99.61,3500000.0
2008-06-02 20:16:00,99.61,99.66,99.605,99.64,28700000.0
2008-06-02 20:17:00,99.64,99.655,99.64,99.65,18500000.0
2008-06-02 20:18:00,99.655,99.66,99.62,99.62,32200000.0
2008-06-02 20:19:00,99.62,99.64,99.6,99.6,33600000.0
2008-06-02 20:20:00,99.6,99.62,99.6,99.61,30300000.0
2008-06-02 20:21:00,99.61,99.62,99.59,99.6,28300000.0
2008-06-02 20:22:00,99.6,99.615,99.59,99.6,32100000.0
2008-06-02 20:23:00,99.6,99.6,99.58,99.585,14100000.0
2008-06-02 20:24:00,99.59,99.61,99.59,99.6,10000000.0
2008-06-02 20:25:00,99.6,99.6,99.55,99.56,31900000.0
2008-06-02 20:26:00,99.56,99.56,99.555,99.555,2000000.0
2008-06-02 20:27:00,99.555,99.57,99.55,99.55,26400000.0
2008-06-02 20:28:00,99.55,99.59,99.55,99.58,21000000.0
2008-06-02 20:29:00,99.57,99.595,99.57,99.59,11000000.0
2008-06-02 20:30:00,99.59,99.615,99.59,99.605,9500000.0
2008-06-02 20:31:00,99.605,99.62,99.605,99.62,12800000.0
2008-06-02 20:32:00,99.62,99.62,99.6,99.6,5500000.0
2008-06-02 20:33:00,99.59,99.6,99.58,99.59,5400000.0
2008-06-02 20:34:00,99.58,99.58,99.57,99.58,8400000.0
2008-06-02 20:35:00,99.58,99.635,99.58,99.625,24700000.0
2008-06-02 20:36:00,99.625,99.635,99.61,99.635,11400000.0
2008-06-02 20:37:00,99.63,99.64,99.6,99.62,25200000.0
2008-06-02 20:38:00,99.62,99.625,99.62,99.625,2100000.0
2008-06-02 20:39:00,99.62,99.62,99.605,99.62,14400000.0
2008-06-02 20:40:00,99.63,99.63,99.585,99.585,21700000.0
2008-06-02 20:41:00,99.595,99.595,99.53,99.53,49300000.0
2008-06-02 20:42:00,99.53,99.53,99.52,99.52,57100000.0
2008-06-02 20:43:00,99.52,99.52,99.51,99.52,13400000.0
2008-06-02 20:44:00,99.52,99.53,99.5,99.5,16000000.0
2008-06-02 20:45:00,99.5,99.52,99.495,99.51,17500000.0
2008-06-02 20:46:00,99.51,99.51,99.47,99.49,56100000.0
2008-06-02 20:47:00,99.5,99.5,99.48,99.49,14900000.0
2008-06-02 20:48:00,99.49,99.49,99.48,99.49,6200000.0
2008-06-02 20:49:00,99.49,99.5,99.48,99.5,22800000.0
2008-06-02 20:50:00,99.5,99.51,99.495,99.495,8300000.0
2008-06-02 20:51:00,99.5,99.505,99.49,99.505,13900000.0
2008-06-02 20:52:00,99.5,99.515,99.49,99.5,26400000.0
2008-06-02 20:53:00,99.5,99.535,99.5,99.53,30000000.0
2008-06-02 20:54:00,99.54,99.55,99.52,99.53,20100000.0
2008-06-02 20:55:00,99.53,99.54,99.495,99.52,27600000.0
2008-06-02 20:56:00,99.52,99.53,99.5,99.51,11300000.0
2008-06-02 20:57:00,99.51,99.51,99.47,99.49,52000000.0
2008-06-02 20:58:00,99.49,99.515,99.49,99.515,16700000.0
2008-06-02 20:59:00,99.52,99.525,99.51,99.51,17100000.0
2008-06-02 21:00:00,99.51,99.52,99.51,99.52,16000000.0
2008-06-02 21:01:00,99.52,99.55,99.52,99.54,7700000.0
2008-06-02 21:02:00,99.54,99.54,99.53,99.53,2100000.0
2008-06-02 21:03:00,99.53,99.55,99.53,99.55,9000000.0
2008-06-02 21:04:00,99.55,99.55,99.54,99.54,3900000.0
2008-06-02 21:05:00,99.525,99.545,99.52,99.545,9800000.0
2008-06-02 21:06:00,99.545,99.55,99.51,99.525,22700000.0
2008-06-02 21:07:00,99.525,99.525,99.51,99.525,7900000.0
2008-06-02 21:08:00,99.54,99.55,99.54,99.54,4300000.0
2008-06-02 21:09:00,99.54,99.555,99.52,99.52,42800000.0
2008-06-02 21:10:00,99.52,99.54,99.52,99.52,54800000.0
2008-06-02 21:11:00,99.52,99.535,99.51,99.53,21000000.0
2008-06-02 21:12:00,99.54,99.55,99.53,99.55,5600000.0
2008-06-02 21:13:00,99.55,99.55,99.515,99.525,10600000.0
2008-06-02 21:14:00,99.53,99.535,99.515,99.535,10700000.0
2008-06-02 21:15:00,99.54,99.54,99.52,99.53,10400000.0
2008-06-02 21:16:00,99.535,99.56,99.535,99.54,9900000.0
2008-06-02 21:17:00,99.54,99.55,99.54,99.55,6300000.0
2008-06-02 21:18:00,99.55,99.56,99.55,99.56,8000000.0
2008-06-02 21:19:00,99.56,99.57,99.56,99.57,7800000.0
2008-06-02 21:20:00,99.56,99.58,99.56,99.57,8000000.0
2008-06-02 21:21:00,99.57,99.57,99.56,99.56,6900000.0
2008-06-02 21:22:00,99.56,99.57,99.55,99.56,24700000.0
2008-06-02 21:23:00,99.56,99.56,99.55,99.56,20400000.0
2008-06-02 21:24:00,99.56,99.59,99.56,99.56,16200000.0
2008-06-02 21:25:00,99.56,99.58,99.56,99.57,19100000.0
2008-06-02 21:26:00,99.57,99.6,99.55,99.6,34500000.0
2008-06-02 21:27:00,99.6,99.61,99.59,99.6,9800000.0
2008-06-02 21:28:00,99.6,99.62,99.59,99.59,16700000.0
2008-06-02 21:29:00,99.595,99.63,99.58,99.63,22100000.0
2008-06-02 21:30:00,99.63,99.64,99.61,99.62,9600000.0
2008-06-02 21:31:00,99.62,99.665,99.62,99.66,13600000.0
2008-06-02 21:32:00,99.66,99.68,99.65,99.66,27200000.0
2008-06-02 21:33:00,99.66,99.67,99.655,99.66,13700000.0
2008-06-02 21:34:00,99.66,99.66,99.62,99.62,16200000.0
2008-06-02 21:35:00,99.62,99.65,99.62,99.63,26200000.0
2008-06-02 21:36:00,99.63,99.63,99.62,99.62,11700000.0
2008-06-02 21:37:00,99.63,99.63,99.61,99.63,14900000.0
2008-06-02 21:38:00,99.63,99.675,99.63,99.67,11300000.0
2008-06-02 21:39:00,99.67,99.67,99.66,99.66,5700000.0
2008-06-02 21:40:00,99.66,99.66,99.64,99.64,6900000.0
2008-06-02 21:41:00,99.64,99.64,99.63,99.63,9300000.0
2008-06-02 21:42:00,99.64,99.65,99.64,99.65,9700000.0
2008-06-02 21:43:00,99.65,99.65,99.65,99.65,5700000.0
2008-06-02 21:44:00,99.65,99.655,99.645,99.655,4800000.0
2008-06-02 21:45:00,99.66,99.7,99.66,99.69,25700000.0
2008-06-02 21:46:00,99.69,99.71,99.66,99.71,31800000.0
2008-06-02 21:47:00,99.71,99.71,99.68,99.7,26300000.0
2008-06-02 21:48:00,99.7,99.715,99.695,99.71,11600000.0
2008-06-02 21:49:00,99.71,99.73,99.71,99.71,9900000.0
2008-06-02 21:50:00,99.715,99.725,99.71,99.725,9200000.0
2008-06-02 21:51:00,99.72,99.76,99.72,99.75,16200000.0
2008-06-02 21:52:00,99.755,99.77,99.75,99.75,6900000.0
2008-06-02 21:53:00,99.75,99.76,99.75,99.76,9300000.0
2008-06-02 21:54:00,99.76,99.77,99.74,99.76,14000000.0
2008-06-02 21:55:00,99.76,99.77,99.75,99.76,5000000.0
2008-06-02 21:56:00,99.76,99.79,99.75,99.785,22200000.0
2008-06-02 21:57:00,99.79,99.81,99.77,99.77,19600000.0
2008-06-02 21:58:00,99.77,99.77,99.76,99.76,36400000.0
2008-06-02 21:59:00,99.76,99.79,99.75,99.79,22400000.0
2008-06-02 22:00:00,99.79,99.81,99.79,99.81,12800000.0
2008-06-02 22:01:00,99.81,99.83,99.805,99.83,24900000.0
2008-06-02 22:02:00,99.83,99.91,99.83,99.89,27700000.0
2008-06-02 22:03:00,99.89,99.91,99.83,99.83,48300000.0
2008-06-02 22:04:00,99.83,99.86,99.83,99.855,21600000.0
2008-06-02 22:05:00,99.85,99.85,99.83,99.83,10800000.0
2008-06-02 22:06:00,99.83,99.83,99.83,99.83,24100000.0
2008-06-02 22:07:00,99.83,99.83,99.81,99.82,16200000.0
2008-06-02 22:08:00,99.82,99.84,99.81,99.83,20700000.0
2008-06-02 22:09:00,99.83,99.85,99.83,99.85,11900000.0
2008-06-02 22:10:00,99.845,99.87,99.84,99.86,6900000.0
2008-06-02 22:11:00,99.86,99.86,99.84,99.84,9900000.0
2008-06-02 22:12:00,99.83,99.85,99.83,99.84,9300000.0
2008-06-02 22:13:00,99.84,99.84,99.83,99.84,3400000.0
2008-06-02 22:14:00,99.84,99.85,99.84,99.85,2100000.0
2008-06-02 22:15:00,99.85,99.85,99.83,99.84,3300000.0
2008-06-02 22:16:00,99.84,99.84,99.83,99.83,2400000.0
2008-06-02 22:17:00,99.83,99.85,99.83,99.84,4800000.0
2008-06-02 22:18:00,99.84,99.86,99.84,99.85,8400000.0
2008-06-02 22:19:00,99.85,99.85,99.835,99.85,2600000.0
2008-06-02 22:20:00,99.85,99.85,99.835,99.84,2200000.0
2008-06-02 22:21:00,99.83,99.83,99.83,99.83,500000.0
2008-06-02 22:22:00,99.83,99.85,99.83,99.83,3000000.0
2008-06-02 22:23:00,99.84,99.85,99.84,99.84,6500000.0
2008-06-02 22:24:00,99.84,99.86,99.84,99.85,3000000.0
2008-06-02 22:25:00,99.835,99.84,99.83,99.84,5600000.0
2008-06-02 22:26:00,99.84,99.84,99.82,99.83,13200000.0
2008-06-02 22:27:00,99.83,99.83,99.81,99.82,14300000.0
2008-06-02 22:28:00,99.81,99.83,99.8,99.82,33000000.0
2008-06-02 22:29:00,99.825,99.825,99.82,99.82,2100000.0
2008-06-02 22:30:00,99.825,99.825,99.81,99.82,4500000.0
2008-06-02 22:31:00,99.815,99.84,99.8,99.84,20900000.0
2008-06-02 22:32:00,99.84,99.845,99.83,99.84,8600000.0
2008-06-02 22:33:00,99.845,99.85,99.83,99.83,4600000.0
2008-06-02 22:34:00,99.83,99.835,99.83,99.835,1700000.0
2008-06-02 22:35:00,99.83,99.84,99.83,99.84,4300000.0
2008-06-02 22:36:00,99.84,99.84,99.84,99.84,800000.0
2008-06-02 22:37:00,99.84,99.84,99.82,99.825,5700000.0
2008-06-02 22:38:00,99.82,99.82,99.82,99.82,400000.0
2008-06-02 22:39:00,99.83,99.83,99.83,99.83,300000.0
2008-06-02 22:40:00,99.825,99.825,99.815,99.815,1100000.0
2008-06-02 22:41:00,99.81,99.825,99.81,99.825,3700000.0
2008-06-02 22:42:00,99.82,99.835,99.8,99.8,29400000.0
2008-06-02 22:43:00,99.8,99.81,99.785,99.8,17400000.0
2008-06-02 22:44:00,99.8,99.8,99.785,99.79,20700000.0
2008-06-02 22:45:00,99.81,99.82,99.79,99.805,25600000.0
2008-06-02 22:46:00,99.805,99.815,99.79,99.79,24800000.0
2008-06-02 22:47:00,99.79,99.82,99.79,99.81,10700000.0
2008-06-02 22:48:00,99.81,99.81,99.79,99.79,12300000.0
2008-06-02 22:49:00,99.81,99.81,99.78,99.79,18000000.0
2008-06-02 22:50:00,99.79,99.79,99.79,99.79,3600000.0
2008-06-02 22:51:00,99.79,99.84,99.77,99.77,35700000.0
2008-06-02 22:52:00,99.76,99.79,99.76,99.78,33500000.0
2008-06-02 22:53:00,99.78,99.79,99.77,99.77,11900000.0
2008-06-02 22:54:00,99.77,99.81,99.77,99.79,14200000.0
2008-06-02 22:55:00,99.79,99.8,99.78,99.78,35200000.0
2008-06-02 22:56:00,99.78,99.78,99.73,99.73,19100000.0
2008-06-02 22:57:00,99.74,99.74,99.71,99.73,32800000.0
2008-06-02 22:58:00,99.73,99.76,99.71,99.76,9900000.0
2008-06-02 22:59:00,99.74,99.75,99.73,99.75,8000000.0
2008-06-02 23:00:00,99.669,99.723,99.665,99.712,18700000.0
2008-06-02 23:01:00,99.73,99.73,99.73,99.73,20000000.0
2008-06-02 23:02:00,99.74,99.74,99.72,99.72,4000000.0
2008-06-02 23:03:00,99.75,99.75,99.75,99.75,2400000.0
2008-06-02 23:04:00,99.72,99.72,99.72,99.72,2400000.0
2008-06-02 23:05:00,99.72,99.75,99.72,99.75,4800000.0
2008-06-02 23:06:00,99.698,99.748,99.685,99.739,16500000.0
2008-06-02 23:07:00,99.734,99.739,99.681,99.7,7000000.0
2008-06-02 23:08:00,99.75,99.77,99.75,99.765,7300000.0
2008-06-02 23:09:00,99.765,99.79,99.765,99.78,12000000.0
2008-06-02 23:10:00,99.765,99.765,99.765,99.765,400000.0
2008-06-02 23:11:00,99.77,99.8,99.77,99.795,8300000.0
2008-06-02 23:12:00,99.79,99.79,99.79,99.79,400000.0
2008-06-02 23:13:00,99.79,99.82,99.79,99.795,5200000.0
2008-06-02 23:14:00,99.82,99.84,99.82,99.82,5700000.0
2008-06-02 23:15:00,99.82,99.84,99.82,99.82,9800000.0
2008-06-02 23:16:00,99.82,99.83,99.82,99.83,1000000.0
2008-06-02 23:17:00,99.818,99.818,99.785,99.797,4000000.0
2008-06-02 23:18:00,99.82,99.84,99.82,99.82,16900000.0
2008-06-02 23:19:00,99.82,99.85,99.82,99.835,4600000.0
2008-06-02 23:20:00,99.84,99.85,99.84,99.85,3200000.0
2008-06-02 23:21:00,99.84,99.84,99.82,99.82,10900000.0
2008-06-02 23:22:00,99.82,99.83,99.82,99.82,5500000.0
2008-06-02 23:23:00,99.795,99.82,99.795,99.82,3600000.0
2008-06-02 23:24:00,99.82,99.82,99.82,99.82,2600000.0
2008-06-02 23:25:00,99.783,99.796,99.777,99.792,21100000.0
2008-06-02 23:26:00,99.82,99.82,99.82,99.82,2400000.0
2008-06-02 23:27:00,99.768,99.775,99.724,99.743,31800000.0
2008-06-02 23:28:00,99.79,99.82,99.79,99.82,5200000.0
2008-06-02 23:29:00,99.82,99.82,99.82,99.82,7200000.0
2008-06-02 23:30:00,99.77,99.813,99.758,99.792,40800000.0
2008-06-02 23:31:00,99.8,99.82,99.8,99.82,3200000.0
2008-06-02 23:32:00,99.8,99.83,99.8,99.82,12700000.0
2008-06-02 23:33:00,99.82,99.82,99.82,99.82,2400000.0
2008-06-02 23:34:00,99.82,99.82,99.82,99.82,19200000.0
2008-06-02 23:35:00,99.82,99.82,99.82,99.82,21600000.0
2008-06-02 23:36:00,99.82,99.82,99.82,99.82,4800000.0
2008-06-02 23:37:00,99.82,99.82,99.82,99.82,17000000.0
2008-06-02 23:38:00,99.82,99.82,99.82,99.82,16800000.0
2008-06-02 23:39:00,99.82,99.82,99.82,99.82,16800000.0
2008-06-02 23:40:00,99.82,99.82,99.82,99.82,4800000.0
2008-06-02 23:41:00,99.82,99.82,99.81,99.82,40800000.0
2008-06-02 23:42:00,99.82,99.82,99.82,99.82,21600000.0
2008-06-02 23:43:00,99.81,99.82,99.81,99.82,4800000.0
2008-06-02 23:44:00,99.82,99.82,99.82,99.82,4800000.0
2008-06-02 23:45:00,99.775,99.775,99.738,99.738,57600000.0
2008-06-02 23:46:00,99.755,99.755,99.755,99.755,1200000.0
2008-06-02 23:47:00,99.755,99.81,99.72,99.72,56000000.0
2008-06-02 23:48:00,99.72,99.76,99.72,99.74,31100000.0
2008-06-02 23:49:00,99.75,99.75,99.75,99.75,300000.0
2008-06-02 23:50:00,99.74,99.74,99.74,99.74,2400000.0
2008-06-02 23:51:00,99.76,99.76,99.75,99.75,600000.0
2008-06-02 23:52:00,99.74,99.74,99.74,99.74,800000.0
2008-06-02 23:53:00,99.74,99.76,99.74,99.75,1400000.0
2008-06-02 23:54:00,99.74,99.74,99.74,99.74,800000.0
2008-06-02 23:55:00,99.74,99.76,99.74,99.76,4500000.0
2008-06-02 23:56:00,99.755,99.755,99.755,99.755,400000.0
2008-06-02 23:57:00,99.76,99.76,99.74,99.75,4800000.0
2008-06-02 23:58:00,99.76,99.76,99.75,99.75,3200000.0
2008-06-02 23:59:00,99.704,99.736,99.699,99.723,44500000.0
2008-06-03 00:00:00,99.76,99.76,99.755,99.755,5300000.0
2008-06-03 00:01:00,99.75,99.76,99.75,99.75,4200000.0
2008-06-03 00:02:00,99.714,99.735,99.714,99.727,55900000.0
2008-06-03 00:03:00,99.76,99.8,99.76,99.8,58500000.0
2008-06-03 00:04:00,99.8,99.83,99.8,99.83,23000000.0
2008-06-03 00:05:00,99.82,99.83,99.82,99.83,6900000.0
2008-06-03 00:06:00,99.84,99.84,99.83,99.83,3500000.0
2008-06-03 00:07:00,99.83,99.83,99.83,99.83,5400000.0
2008-06-03 00:08:00,99.83,99.83,99.83,99.83,12000000.0
2008-06-03 00:09:00,99.83,99.83,99.83,99.83,2800000.0
2008-06-03 00:10:00,99.83,99.83,99.83,99.83,800000.0
2008-06-03 00:11:00,99.84,99.85,99.83,99.84,14600000.0
2008-06-03 00:12:00,99.83,99.83,99.83,99.83,1000000.0
2008-06-03 00:13:00,99.809,99.816,99.77,99.779,52500000.0
2008-06-03 00:14:00,99.84,99.84,99.84,99.84,800000.0
2008-06-03 00:15:00,99.83,99.83,99.83,99.83,1600000.0
2008-06-03 00:16:00,99.773,99.795,99.747,99.753,34500000.0
2008-06-03 00:17:00,99.755,99.771,99.726,99.748,33900000.0
2008-06-03 00:18:00,99.75,99.771,99.727,99.763,56600000.0
2008-06-03 00:19:00,99.742,99.78,99.723,99.759,52200000.0
2008-06-03 00:20:00,99.747,99.784,99.731,99.764,12100000.0
2008-06-03 00:21:00,99.767,99.782,99.751,99.762,21300000.0
2008-06-03 00:22:00,99.78,99.78,99.78,99.78,7200000.0
2008-06-03 00:23:00,99.78,99.84,99.78,99.83,18200000.0
2008-06-03 00:24:00,99.83,99.86,99.83,99.85,40800000.0
2008-06-03 00:25:00,99.86,99.86,99.84,99.84,24900000.0
2008-06-03 00:26:00,99.84,99.84,99.84,99.84,10000000.0
2008-06-03 00:27:00,99.84,99.84,99.84,99.84,33900000.0
2008-06-03 00:28:00,99.84,99.84,99.84,99.84,14000000.0
2008-06-03 00:29:00,99.805,99.805,99.736,99.797,275950000.0
2008-06-03 00:30:00,99.784,99.809,99.752,99.783,149500000.0
2008-06-03 00:31:00,99.84,99.84,99.84,99.84,1600000.0
2008-06-03 00:32:00,99.773,99.792,99.75,99.789,16600000.0
2008-06-03 00:33:00,99.84,99.84,99.84,99.84,12800000.0
2008-06-03 00:34:00,99.84,99.84,99.84,99.84,3200000.0
2008-06-03 00:35:00,99.787,99.787,99.759,99.785,44000000.0
2008-06-03 00:36:00,99.8,99.84,99.8,99.84,2500000.0
2008-06-03 00:37:00,99.84,99.84,99.84,99.84,1600000.0
2008-06-03 00:38:00,99.84,99.84,99.84,99.84,2400000.0
2008-06-03 00:39:00,99.84,99.84,99.84,99.84,5600000.0
2008-06-03 00:40:00,99.84,99.84,99.84,99.84,7200000.0
2008-06-03 00:41:00,99.84,99.84,99.84,99.84,3200000.0
2008-06-03 00:42:00,99.8,99.8,99.8,99.8,8400000.0
2008-06-03 00:43:00,99.82,99.84,99.82,99.84,4300000.0
2008-06-03 00:44:00,99.84,99.84,99.8,99.83,17900000.0
2008-06-03 00:45:00,99.82,99.83,99.82,99.83,5600000.0
2008-06-03 00:46:00,99.762,99.81,99.736,99.786,42900000.0
2008-06-03 00:47:00,99.783,99.816,99.746,99.792,15300000.0
2008-06-03 00:48:00,99.784,99.79,99.768,99.785,7800000.0
2008-06-03 00:49:00,99.795,99.804,99.759,99.769,34200000.0
2008-06-03 00:50:00,99.763,99.808,99.732,99.783,33900000.0
2008-06-03 00:51:00,99.788,99.81,99.74,99.74,12000000.0
2008-06-03 00:52:00,99.764,99.798,99.763,99.776,6500000.0
2008-06-03 00:53:00,99.83,99.83,99.8,99.82,32000000.0
2008-06-03 00:54:00,99.8,99.82,99.72,99.76,71400000.0
2008-06-03 00:55:00,99.76,99.78,99.72,99.72,80800000.0
2008-06-03 00:56:00,99.72,99.76,99.72,99.72,58300000.0
2008-06-03 00:57:00,99.72,99.76,99.69,99.69,112300000.0
2008-06-03 00:58:00,99.69,99.72,99.69,99.69,113600000.0
2008-06-03 00:59:00,99.69,99.69,99.69,99.69,9900000.0
2008-06-03 01:00:00,99.69,99.71,99.69,99.7,14600000.0
2008-06-03 01:01:00,99.69,99.69,99.69,99.69,6100000.0
2008-06-03 01:02:00,99.647,99.666,99.611,99.645,64700000.0
2008-06-03 01:03:00,99.607,99.668,99.607,99.665,76800000.0
2008-06-03 01:04:00,99.69,99.72,99.69,99.705,33500000.0
2008-06-03 01:05:00,99.71,99.72,99.7,99.71,37600000.0
2008-06-03 01:06:00,99.71,99.71,99.71,99.71,8100000.0
2008-06-03 01:07:00,99.71,99.71,99.71,99.71,700000.0
2008-06-03 01:08:00,99.7,99.73,99.7,99.72,64900000.0
2008-06-03 01:09:00,99.72,99.73,99.72,99.72,22200000.0
2008-06-03 01:10:00,99.72,99.74,99.72,99.72,21200000.0
2008-06-03 01:11:00,99.72,99.72,99.71,99.71,18400000.0
2008-06-03 01:12:00,99.71,99.72,99.71,99.72,14000000.0
2008-06-03 01:13:00,99.72,99.72,99.72,99.72,20800000.0
2008-06-03 01:14:00,99.72,99.72,99.71,99.71,8800000.0
2008-06-03 01:15:00,99.71,99.71,99.71,99.71,8800000.0
2008-06-03 01:16:00,99.71,99.71,99.71,99.71,7200000.0
2008-06-03 01:17:00,99.71,99.71,99.68,99.68,39200000.0
2008-06-03 01:18:00,99.68,99.68,99.68,99.68,16000000.0
2008-06-03 01:19:00,99.68,99.68,99.68,99.68,20800000.0
2008-06-03 01:20:00,99.68,99.68,99.68,99.68,12700000.0
2008-06-03 01:21:00,99.68,99.68,99.68,99.68,3400000.0
2008-06-03 01:22:00,99.68,99.69,99.68,99.69,19200000.0
2008-06-03 01:23:00,99.69,99.69,99.69,99.69,14400000.0
2008-06-03 01:24:00,99.635,99.671,99.619,99.623,31800000.0
2008-06-03 01:25:00,99.69,99.69,99.69,99.69,3200000.0
2008-06-03 01:26:00,99.69,99.69,99.69,99.69,8000000.0
2008-06-03 01:27:00,99.69,99.69,99.69,99.69,1600000.0
2008-06-03 01:28:00,99.638,99.682,99.635,99.647,38600000.0
2008-06-03 01:29:00,99.654,99.678,99.619,99.667,40700000.0
2008-06-03 01:30:00,99.642,99.668,99.63,99.663,60200000.0
2008-06-03 01:31:00,99.69,99.69,99.69,99.69,3200000.0
2008-06-03 01:32:00,99.69,99.69,99.69,99.69,1600000.0
2008-06-03 01:33:00,99.66,99.66,99.66,99.66,400000.0
2008-06-03 01:34:00,99.66,99.69,99.66,99.69,2500000.0
2008-06-03 01:35:00,99.69,99.69,99.64,99.64,96400000.0
2008-06-03 01:36:00,99.64,99.64,99.64,99.64,5400000.0
2008-06-03 01:37:00,99.64,99.64,99.64,99.64,38000000.0
2008-06-03 01:38:00,99.64,99.64,99.64,99.64,20800000.0
2008-06-03 01:39:00,99.64,99.64,99.64,99.64,6400000.0
2008-06-03 01:40:00,99.64,99.64,99.64,99.64,27200000.0
2008-06-03 01:41:00,99.64,99.64,99.64,99.64,8000000.0
2008-06-03 01:42:00,99.6,99.64,99.6,99.61,13700000.0
2008-06-03 01:43:00,99.61,99.61,99.56,99.58,37700000.0
2008-06-03 01:44:00,99.58,99.6,99.57,99.59,12000000.0
2008-06-03 01:45:00,99.59,99.62,99.58,99.61,40900000.0
2008-06-03 01:46:00,99.61,99.62,99.61,99.61,9000000.0
2008-06-03 01:47:00,99.61,99.61,99.61,99.61,800000.0
2008-06-03 01:48:00,99.61,99.61,99.61,99.61,4800000.0
2008-06-03 01:49:00,99.61,99.61,99.61,99.61,4000000.0
2008-06-03 01:50:00,99.61,99.61,99.61,99.61,5600000.0
2008-06-03 01:51:00,99.61,99.61,99.61,99.61,3200000.0
2008-06-03 01:52:00,99.57,99.61,99.56,99.56,33300000.0
2008-06-03 01:53:00,99.56,99.57,99.55,99.57,8700000.0
2008-06-03 01:54:00,99.56,99.57,99.56,99.57,11400000.0
2008-06-03 01:55:00,99.57,99.59,99.57,99.58,15300000.0
2008-06-03 01:56:00,99.57,99.58,99.57,99.58,1800000.0
2008-06-03 01:57:00,99.57,99.57,99.56,99.56,3700000.0
2008-06-03 01:58:00,99.57,99.58,99.56,99.58,10000000.0
2008-06-03 01:59:00,99.57,99.58,99.57,99.57,5200000.0
2008-06-03 02:00:00,99.56,99.59,99.56,99.59,19200000.0
2008-06-03 02:01:00,99.59,99.59,99.58,99.59,7000000.0
2008-06-03 02:02:00,99.59,99.61,99.58,99.61,14600000.0
2008-06-03 02:03:00,99.61,99.61,99.57,99.58,14500000.0
2008-06-03 02:04:00,99.58,99.58,99.56,99.57,35800000.0
2008-06-03 02:05:00,99.57,99.59,99.56,99.56,18700000.0
2008-06-03 02:06:00,99.56,99.58,99.55,99.58,35200000.0
2008-06-03 02:07:00,99.58,99.58,99.55,99.56,23100000.0
2008-06-03 02:08:00,99.56,99.58,99.56,99.56,12400000.0
2008-06-03 02:09:00,99.57,99.58,99.56,99.57,8100000.0
2008-06-03 02:10:00,99.56,99.61,99.55,99.61,53600000.0
2008-06-03 02:11:00,99.61,99.64,99.61,99.64,60500000.0
2008-06-03 02:12:00,99.64,99.64,99.64,99.64,15200000.0
2008-06-03 02:13:00,99.64,99.65,99.64,99.64,16600000.0
2008-06-03 02:14:00,99.64,99.64,99.64,99.64,17000000.0
2008-06-03 02:15:00,99.64,99.64,99.61,99.61,32200000.0
2008-06-03 02:16:00,99.61,99.63,99.61,99.62,14200000.0
2008-06-03 02:17:00,99.63,99.63,99.62,99.62,13000000.0
2008-06-03 02:18:00,99.62,99.62,99.61,99.62,11900000.0
2008-06-03 02:19:00,99.62,99.62,99.61,99.61,48800000.0
2008-06-03 02:20:00,99.61,99.61,99.56,99.58,45600000.0
2008-06-03 02:21:00,99.59,99.59,99.58,99.59,14900000.0
2008-06-03 02:22:00,99.58,99.6,99.58,99.595,10400000.0
2008-06-03 02:23:00,99.6,99.6,99.58,99.58,20600000.0
2008-06-03 02:24:00,99.6,99.6,99.57,99.59,39800000.0
2008-06-03 02:25:00,99.59,99.59,99.56,99.57,35600000.0
2008-06-03 02:26:00,99.56,99.56,99.55,99.55,45200000.0
2008-06-03 02:27:00,99.55,99.55,99.51,99.51,109100000.0
2008-06-03 02:28:00,99.51,99.51,99.49,99.49,23400000.0
2008-06-03 02:29:00,99.49,99.52,99.49,99.51,69300000.0
2008-06-03 02:30:00,99.51,99.51,99.51,99.51,36800000.0
2008-06-03 02:31:00,99.51,99.51,99.51,99.51,34400000.0
2008-06-03 02:32:00,99.51,99.51,99.51,99.51,26400000.0
2008-06-03 02:33:00,99.51,99.51,99.51,99.51,15200000.0
2008-06-03 02:34:00,99.51,99.51,99.51,99.51,4800000.0
2008-06-03 02:35:00,99.51,99.53,99.51,99.52,30400000.0
2008-06-03 02:36:00,99.53,99.54,99.52,99.52,13900000.0
2008-06-03 02:37:00,99.52,99.55,99.52,99.55,22200000.0
2008-06-03 02:38:00,99.56,99.57,99.55,99.57,23300000.0
2008-06-03 02:39:00,99.58,99.58,99.53,99.54,43500000.0
2008-06-03 02:40:00,99.54,99.55,99.54,99.55,2400000.0
2008-06-03 02:41:00,99.56,99.56,99.55,99.56,8600000.0
2008-06-03 02:42:00,99.56,99.56,99.55,99.56,19200000.0
2008-06-03 02:43:00,99.56,99.58,99.56,99.58,6200000.0
2008-06-03 02:44:00,99.57,99.58,99.57,99.58,2600000.0
2008-06-03 02:45:00,99.58,99.62,99.58,99.61,36400000.0
2008-06-03 02:46:00,99.61,99.61,99.61,99.61,13600000.0
2008-06-03 02:47:00,99.61,99.61,99.6,99.6,10200000.0
2008-06-03 02:48:00,99.6,99.61,99.56,99.56,21900000.0
2008-06-03 02:49:00,99.56,99.56,99.51,99.53,42700000.0
2008-06-03 02:50:00,99.53,99.54,99.53,99.53,11400000.0
2008-06-03 02:51:00,99.53,99.56,99.53,99.55,29700000.0
2008-06-03 02:52:00,99.54,99.57,99.54,99.57,12200000.0
2008-06-03 02:53:00,99.57,99.58,99.56,99.56,42900000.0
2008-06-03 02:54:00,99.57,99.57,99.54,99.57,76800000.0
2008-06-03 02:55:00,99.57,99.6,99.55,99.6,51400000.0
2008-06-03 02:56:00,99.6,99.62,99.59,99.62,67700000.0
2008-06-03 02:57:00,99.62,99.64,99.61,99.64,75700000.0
2008-06-03 02:58:00,99.63,99.63,99.62,99.63,26600000.0
2008-06-03 02:59:00,99.63,99.64,99.63,99.63,11300000.0
2008-06-03 03:00:00,99.63,99.63,99.59,99.595,139300000.0
2008-06-03 03:01:00,99.595,99.6,99.58,99.58,45200000.0
2008-06-03 03:02:00,99.58,99.59,99.58,99.59,27500000.0
2008-06-03 03:03:00,99.59,99.6,99.59,99.59,21800000.0
2008-06-03 03:04:00,99.6,99.6,99.59,99.59,12900000.0
2008-06-03 03:05:00,99.6,99.6,99.58,99.58,34700000.0
2008-06-03 03:06:00,99.58,99.59,99.565,99.59,50400000.0
2008-06-03 03:07:00,99.59,99.59,99.59,99.59,5200000.0
2008-06-03 03:08:00,99.59,99.59,99.58,99.58,9500000.0
2008-06-03 03:09:00,99.58,99.6,99.57,99.57,30000000.0
2008-06-03 03:10:00,99.58,99.59,99.57,99.58,33800000.0
2008-06-03 03:11:00,99.57,99.58,99.57,99.58,7400000.0
2008-06-03 03:12:00,99.58,99.58,99.57,99.57,23300000.0
2008-06-03 03:13:00,99.57,99.6,99.57,99.58,31900000.0
2008-06-03 03:14:00,99.58,99.58,99.57,99.57,15500000.0
2008-06-03 03:15:00,99.57,99.58,99.57,99.58,8600000.0
2008-06-03 03:16:00,99.58,99.58,99.56,99.57,52300000.0
2008-06-03 03:17:00,99.58,99.58,99.56,99.57,25200000.0
2008-06-03 03:18:00,99.57,99.62,99.57,99.61,46700000.0
2008-06-03 03:19:00,99.6,99.61,99.58,99.6,11400000.0
2008-06-03 03:20:00,99.61,99.63,99.595,99.63,51000000.0
2008-06-03 03:21:00,99.63,99.67,99.62,99.63,84400000.0
2008-06-03 03:22:00,99.63,99.66,99.62,99.64,36600000.0
2008-06-03 03:23:00,99.63,99.65,99.61,99.62,45300000.0
2008-06-03 03:24:00,99.62,99.65,99.62,99.64,42700000.0
2008-06-03 03:25:00,99.63,99.65,99.63,99.64,25200000.0
2008-06-03 03:26:00,99.63,99.63,99.62,99.62,33000000.0
2008-06-03 03:27:00,99.62,99.63,99.61,99.62,21700000.0
2008-06-03 03:28:00,99.63,99.65,99.62,99.64,64900000.0
2008-06-03 03:29:00,99.64,99.7,99.63,99.67,130400000.0
2008-06-03 03:30:00,99.69,99.92,99.67,99.88,284600000.0
2008-06-03 03:31:00,99.88,99.96,99.88,99.94,68850000.0
2008-06-03 03:32:00,99.94,99.95,99.91,99.92,31950000.0
2008-06-03 03:33:00,99.92,99.92,99.87,99.88,155900000.0
2008-06-03 03:34:00,99.88,99.89,99.87,99.87,79000000.0
2008-06-03 03:35:00,99.87,99.89,99.82,99.89,33400000.0
2008-06-03 03:36:00,99.88,99.91,99.87,99.91,69400000.0
2008-06-03 03:37:00,99.91,99.96,99.91,99.96,55400000.0
2008-06-03 03:38:00,99.95,99.98,99.95,99.98,26400000.0
2008-06-03 03:39:00,99.97,99.99,99.97,99.98,7500000.0
2008-06-03 03:40:00,99.97,100.0,99.95,99.99,50500000.0
2008-06-03 03:41:00,99.99,100.01,99.98,99.98,44600000.0
2008-06-03 03:42:00,99.97,99.99,99.97,99.99,34200000.0
2008-06-03 03:43:00,99.99,100.01,99.99,100.0,45600000.0
2008-06-03 03:44:00,100.005,100.02,99.99,100.0,50400000.0
2008-06-03 03:45:00,100.0,100.04,100.0,100.03,34200000.0
2008-06-03 03:46:00,100.03,100.07,100.02,100.07,45900000.0
2008-06-03 03:47:00,100.08,100.19,100.08,100.18,85500000.0
2008-06-03 03:48:00,100.18,100.18,100.14,100.18,92900000.0
2008-06-03 03:49:00,100.18,100.2,100.14,100.14,54300000.0
2008-06-03 03:50:00,100.14,100.14,100.09,100.1,101100000.0
2008-06-03 03:51:00,100.09,100.13,100.09,100.1,35200000.0
2008-06-03 03:52:00,100.1,100.12,100.08,100.08,79100000.0
2008-06-03 03:53:00,100.08,100.09,100.07,100.08,32700000.0
2008-06-03 03:54:00,100.09,100.09,100.06,100.08,44800000.0
2008-06-03 03:55:00,100.07,100.08,100.06,100.07,64500000.0
2008-06-03 03:56:00,100.07,100.07,100.01,100.03,107000000.0
2008-06-03 03:57:00,100.04,100.04,99.99,100.02,54300000.0
2008-06-03 03:58:00,100.01,100.03,100.01,100.03,12800000.0
2008-06-03 03:59:00,100.03,100.04,100.01,100.01,23200000.0
2008-06-03 04:00:00,100.01,100.04,100.01,100.02,48700000.0
2008-06-03 04:01:00,100.03,100.06,100.03,100.05,57100000.0
2008-06-03 04:02:00,100.05,100.09,100.05,100.09,42200000.0
2008-06-03 04:03:00,100.09,100.09,100.03,100.05,40300000.0
2008-06-03 04:04:00,100.04,100.05,100.03,100.03,36300000.0
2008-06-03 04:05:00,100.03,100.06,100.03,100.05,11300000.0
2008-06-03 04:06:00,100.04,100.06,100.04,100.06,22700000.0
2008-06-03 04:07:00,100.06,100.07,100.05,100.07,19100000.0
2008-06-03 04:08:00,100.06,100.08,100.06,100.08,12000000.0
2008-06-03 04:09:00,100.07,100.09,100.05,100.05,32300000.0
2008-06-03 04:10:00,100.05,100.07,100.04,100.04,34900000.0
2008-06-03 04:11:00,100.04,100.05,100.02,100.04,52500000.0
2008-06-03 04:12:00,100.04,100.05,100.03,100.05,12400000.0
2008-06-03 04:13:00,100.05,100.07,100.03,100.03,20100000.0
2008-06-03 04:14:00,100.04,100.04,100.03,100.03,50900000.0
2008-06-03 04:15:00,100.02,100.06,100.01,100.05,122000000.0
2008-06-03 04:16:00,100.06,100.08,100.05,100.08,106600000.0
2008-06-03 04:17:00,100.07,100.08,100.05,100.06,67700000.0
2008-06-03 04:18:00,100.05,100.06,100.04,100.04,49500000.0
2008-06-03 04:19:00,100.04,100.05,100.02,100.03,77600000.0
2008-06-03 04:20:00,100.04,100.04,100.03,100.03,56600000.0
2008-06-03 04:21:00,100.03,100.045,100.03,100.04,24600000.0
2008-06-03 04:22:00,100.04,100.09,100.04,100.06,112000000.0
2008-06-03 04:23:00,100.06,100.08,100.06,100.08,42200000.0
2008-06-03 04:24:00,100.09,100.09,100.07,100.07,33300000.0
2008-06-03 04:25:00,100.08,100.09,100.06,100.07,36200000.0
2008-06-03 04:26:00,100.06,100.09,100.06,100.09,39100000.0
2008-06-03 04:27:00,100.08,100.1,100.08,100.09,27100000.0
2008-06-03 04:28:00,100.1,100.11,100.08,100.1,64900000.0
2008-06-03 04:29:00,100.09,100.11,100.09,100.11,39600000.0
2008-06-03 04:30:00,100.1,100.11,100.1,100.11,12800000.0
2008-06-03 04:31:00,100.11,100.12,100.11,100.12,15200000.0
2008-06-03 04:32:00,100.13,100.13,100.12,100.12,28200000.0
2008-06-03 04:33:00,100.12,100.13,100.12,100.12,125000000.0
2008-06-03 04:34:00,100.12,100.12,100.12,100.12,20500000.0
2008-06-03 04:35:00,100.12,100.12,100.12,100.12,26900000.0
2008-06-03 04:36:00,100.12,100.12,100.085,100.12,34300000.0
2008-06-03 04:37:00,100.12,100.12,100.095,100.12,59300000.0
2008-06-03 04:38:00,100.12,100.12,100.12,100.12,3300000.0
2008-06-03 04:39:00,100.12,100.12,100.12,100.12,11700000.0
2008-06-03 04:40:00,100.12,100.12,100.12,100.12,27800000.0
2008-06-03 04:41:00,100.13,100.13,100.13,100.13,4200000.0
2008-06-03 04:42:00,100.13,100.13,100.13,100.13,2400000.0
2008-06-03 04:43:00,100.13,100.14,100.12,100.14,3300000.0
2008-06-03 04:44:00,100.14,100.14,100.12,100.12,17300000.0
2008-06-03 04:45:00,100.12,100.12,100.12,100.12,9800000.0
2008-06-03 04:46:00,100.12,100.13,100.12,100.13,15800000.0
2008-06-03 04:47:00,100.1,100.1,100.1,100.1,5700000.0
2008-06-03 04:48:00,100.1,100.13,100.095,100.12,15000000.0
2008-06-03 04:49:00,100.12,100.12,100.075,100.1,34400000.0
2008-06-03 04:50:00,100.11,100.11,100.11,100.11,600000.0
2008-06-03 04:51:00,100.075,100.1,100.07,100.09,49400000.0
2008-06-03 04:52:00,100.08,100.09,100.075,100.09,6400000.0
2008-06-03 04:53:00,100.1,100.1,100.09,100.09,14400000.0
2008-06-03 04:54:00,100.1,100.11,100.08,100.1,48000000.0
2008-06-03 04:55:00,100.11,100.13,100.11,100.12,34300000.0
2008-06-03 04:56:00,100.12,100.12,100.12,100.12,4100000.0
2008-06-03 04:57:00,100.13,100.17,100.12,100.14,107000000.0
2008-06-03 04:58:00,100.13,100.15,100.13,100.14,57000000.0
2008-06-03 04:59:00,100.13,100.14,100.13,100.14,17500000.0
2008-06-03 05:00:00,100.15,100.16,100.14,100.15,69600000.0
2008-06-03 05:01:00,100.16,100.17,100.16,100.17,12600000.0
2008-06-03 05:02:00,100.185,100.19,100.16,100.18,60900000.0
2008-06-03 05:03:00,100.17,100.18,100.14,100.14,68000000.0
2008-06-03 05:04:00,100.14,100.17,100.14,100.16,59000000.0
2008-06-03 05:05:00,100.16,100.16,100.135,100.15,55500000.0
2008-06-03 05:06:00,100.15,100.16,100.14,100.15,17300000.0
2008-06-03 05:07:00,100.145,100.16,100.14,100.14,53500000.0
2008-06-03 05:08:00,100.14,100.16,100.14,100.15,57300000.0
2008-06-03 05:09:00,100.15,100.2,100.15,100.17,69400000.0
2008-06-03 05:10:00,100.18,100.19,100.17,100.18,60700000.0
2008-06-03 05:11:00,100.17,100.18,100.14,100.15,120300000.0
2008-06-03 05:12:00,100.15,100.16,100.14,100.16,57600000.0
2008-06-03 05:13:00,100.15,100.16,100.15,100.16,39100000.0
2008-06-03 05:14:00,100.16,100.16,100.15,100.16,31300000.0
2008-06-03 05:15:00,100.16,100.17,100.16,100.17,14800000.0
2008-06-03 05:16:00,100.17,100.18,100.17,100.18,14500000.0
2008-06-03 05:17:00,100.18,100.18,100.18,100.18,4800000.0
2008-06-03 05:18:00,100.17,100.17,100.17,100.17,7800000.0
2008-06-03 05:19:00,100.18,100.18,100.17,100.18,5300000.0
2008-06-03 05:20:00,100.17,100.17,100.16,100.17,7200000.0
2008-06-03 05:21:00,100.17,100.18,100.16,100.17,35000000.0
2008-06-03 05:22:00,100.16,100.17,100.15,100.16,47900000.0
2008-06-03 05:23:00,100.17,100.18,100.16,100.17,46500000.0
2008-06-03 05:24:00,100.17,100.18,100.17,100.17,19600000.0
2008-06-03 05:25:00,100.143,100.152,100.136,100.152,6500000.0
2008-06-03 05:26:00,100.18,100.19,100.17,100.18,27700000.0
2008-06-03 05:27:00,100.17,100.18,100.17,100.17,19900000.0
2008-06-03 05:28:00,100.17,100.17,100.16,100.17,13000000.0
2008-06-03 05:29:00,100.17,100.18,100.16,100.17,38200000.0
2008-06-03 05:30:00,100.16,100.18,100.16,100.18,40200000.0
2008-06-03 05:31:00,100.17,100.2,100.16,100.17,69400000.0
2008-06-03 05:32:00,100.17,100.2,100.17,100.19,87500000.0
2008-06-03 05:33:00,100.19,100.21,100.19,100.2,54600000.0
2008-06-03 05:34:00,100.21,100.21,100.18,100.18,119900000.0
2008-06-03 05:35:00,100.17,100.18,100.17,100.17,11400000.0
2008-06-03 05:36:00,100.16,100.17,100.16,100.17,19500000.0
2008-06-03 05:37:00,100.165,100.19,100.16,100.19,32300000.0
2008-06-03 05:38:00,100.18,100.19,100.17,100.18,26100000.0
2008-06-03 05:39:00,100.19,100.19,100.17,100.17,37200000.0
2008-06-03 05:40:00,100.18,100.18,100.17,100.17,21600000.0
2008-06-03 05:41:00,100.16,100.18,100.15,100.18,27500000.0
2008-06-03 05:42:00,100.18,100.18,100.17,100.17,15800000.0
2008-06-03 05:43:00,100.18,100.18,100.18,100.18,5400000.0
2008-06-03 05:44:00,100.18,100.18,100.16,100.16,33300000.0
2008-06-03 05:45:00,100.16,100.17,100.16,100.17,43200000.0
2008-06-03 05:46:00,100.17,100.18,100.15,100.18,57700000.0
2008-06-03 05:47:00,100.18,100.19,100.17,100.17,33000000.0
2008-06-03 05:48:00,100.18,100.18,100.17,100.18,9700000.0
2008-06-03 05:49:00,100.17,100.2,100.17,100.19,27500000.0
2008-06-03 05:50:00,100.18,100.19,100.18,100.19,18300000.0
2008-06-03 05:51:00,100.18,100.19,100.17,100.19,36700000.0
2008-06-03 05:52:00,100.18,100.18,100.17,100.17,24700000.0
2008-06-03 05:53:00,100.17,100.18,100.17,100.17,38000000.0
2008-06-03 05:54:00,100.18,100.18,100.15,100.16,41300000.0
2008-06-03 05:55:00,100.15,100.16,100.13,100.13,45200000.0
2008-06-03 05:56:00,100.14,100.14,100.09,100.11,85300000.0
2008-06-03 05:57:00,100.11,100.11,100.06,100.07,78400000.0
2008-06-03 05:58:00,100.065,100.09,100.06,100.07,86900000.0
2008-06-03 05:59:00,100.06,100.09,100.06,100.08,93100000.0
2008-06-03 06:00:00,100.08,100.08,100.07,100.07,29800000.0
2008-06-03 06:01:00,100.07,100.07,100.05,100.06,41800000.0
2008-06-03 06:02:00,100.07,100.07,100.05,100.05,19200000.0
2008-06-03 06:03:00,100.04,100.06,100.03,100.06,36500000.0
2008-06-03 06:04:00,100.06,100.07,100.05,100.05,19100000.0
2008-06-03 06:05:00,100.05,100.06,100.03,100.05,97000000.0
2008-06-03 06:06:00,100.05,100.07,100.05,100.06,38400000.0
2008-06-03 06:07:00,100.07,100.08,100.06,100.07,39100000.0
2008-06-03 06:08:00,100.065,100.065,100.02,100.03,93000000.0
2008-06-03 06:09:00,100.02,100.04,99.98,99.99,159400000.0
2008-06-03 06:10:00,99.99,100.0,99.97,99.99,92400000.0
2008-06-03 06:11:00,100.0,100.0,99.98,100.0,44700000.0
2008-06-03 06:12:00,100.0,100.0,99.93,99.93,121400000.0
2008-06-03 06:13:00,99.94,99.95,99.9,99.92,143100000.0
2008-06-03 06:14:00,99.92,99.93,99.86,99.87,165800000.0
2008-06-03 06:15:00,99.86,99.88,99.83,99.87,221500000.0
2008-06-03 06:16:00,99.87,99.88,99.84,99.85,105600000.0
2008-06-03 06:17:00,99.85,99.85,99.78,99.82,211200000.0
2008-06-03 06:18:00,99.83,99.84,99.81,99.83,111200000.0
2008-06-03 06:19:00,99.84,99.84,99.8,99.81,120700000.0
2008-06-03 06:20:00,99.81,99.84,99.8,99.84,84000000.0
2008-06-03 06:21:00,99.84,99.86,99.83,99.86,101200000.0
2008-06-03 06:22:00,99.86,99.88,99.86,99.88,52400000.0
2008-06-03 06:23:00,99.88,99.93,99.88,99.92,110300000.0
2008-06-03 06:24:00,99.92,99.97,99.91,99.97,152900000.0
2008-06-03 06:25:00,99.98,99.98,99.89,99.93,159600000.0
2008-06-03 06:26:00,99.93,99.94,99.91,99.91,38300000.0
2008-06-03 06:27:00,99.91,99.92,99.89,99.89,30800000.0
2008-06-03 06:28:00,99.89,99.92,99.88,99.88,88100000.0
2008-06-03 06:29:00,99.88,99.89,99.83,99.83,65800000.0
2008-06-03 06:30:00,99.83,99.85,99.77,99.78,140000000.0
2008-06-03 06:31:00,99.78,99.78,99.62,99.62,144300000.0
2008-06-03 06:32:00,99.62,99.66,99.62,99.66,135500000.0
2008-06-03 06:33:00,99.65,99.66,99.63,99.65,90200000.0
2008-06-03 06:34:00,99.65,99.66,99.62,99.62,113900000.0
2008-06-03 06:35:00,99.62,99.67,99.62,99.63,105700000.0
2008-06-03 06:36:00,99.63,99.67,99.62,99.65,96600000.0
2008-06-03 06:37:00,99.64,99.71,99.64,99.71,80000000.0
2008-06-03 06:38:00,99.71,99.73,99.71,99.72,72800000.0
2008-06-03 06:39:00,99.73,99.75,99.72,99.75,36400000.0
2008-06-03 06:40:00,99.75,99.76,99.73,99.76,83100000.0
2008-06-03 06:41:00,99.76,99.76,99.74,99.74,28800000.0
2008-06-03 06:42:00,99.74,99.75,99.72,99.74,89800000.0
2008-06-03 06:43:00,99.74,99.74,99.63,99.65,198800000.0
2008-06-03 06:44:00,99.65,99.67,99.63,99.63,155000000.0
2008-06-03 06:45:00,99.63,99.68,99.62,99.67,72200000.0
2008-06-03 06:46:00,99.67,99.67,99.65,99.66,27700000.0
2008-06-03 06:47:00,99.66,99.66,99.62,99.62,98900000.0
2008-06-03 06:48:00,99.62,99.62,99.58,99.6,161400000.0
2008-06-03 06:49:00,99.59,99.59,99.57,99.58,72400000.0
2008-06-03 06:50:00,99.58,99.59,99.55,99.56,138800000.0
2008-06-03 06:51:00,99.56,99.56,99.53,99.54,76200000.0
2008-06-03 06:52:00,99.53,99.54,99.47,99.47,218700000.0
2008-06-03 06:53:00,99.47,99.48,99.43,99.47,153700000.0
2008-06-03 06:54:00,99.48,99.48,99.42,99.45,204800000.0
2008-06-03 06:55:00,99.44,99.46,99.42,99.43,113300000.0
2008-06-03 06:56:00,99.42,99.46,99.42,99.46,89600000.0
2008-06-03 06:57:00,99.47,99.47,99.4,99.4,164200000.0
2008-06-03 06:58:00,99.39,99.49,99.39,99.48,173100000.0
2008-06-03 06:59:00,99.48,99.51,99.48,99.5,108700000.0
2008-06-03 07:00:00,99.51,99.51,99.48,99.5,61600000.0
2008-06-03 07:01:00,99.5,99.51,99.49,99.5,85800000.0
2008-06-03 07:02:00,99.5,99.51,99.48,99.48,104600000.0
2008-06-03 07:03:00,99.48,99.5,99.48,99.5,210000000.0
2008-06-03 07:04:00,99.5,99.5,99.48,99.495,120500000.0
2008-06-03 07:05:00,99.49,99.52,99.48,99.5,228000000.0
2008-06-03 07:06:00,99.5,99.5,99.48,99.48,136800000.0
2008-06-03 07:07:00,99.48,99.48,99.46,99.46,72000000.0
2008-06-03 07:08:00,99.46,99.48,99.45,99.45,151000000.0
2008-06-03 07:09:00,99.45,99.46,99.425,99.44,164700000.0
2008-06-03 07:10:00,99.45,99.48,99.44,99.47,162000000.0
2008-06-03 07:11:00,99.47,99.5,99.47,99.49,169600000.0
2008-06-03 07:12:00,99.48,99.49,99.48,99.48,64100000.0
2008-06-03 07:13:00,99.48,99.48,99.47,99.48,18800000.0
2008-06-03 07:14:00,99.48,99.53,99.48,99.53,74700000.0
2008-06-03 07:15:00,99.53,99.53,99.5,99.53,99600000.0
2008-06-03 07:16:00,99.53,99.53,99.5,99.51,155600000.0
2008-06-03 07:17:00,99.51,99.53,99.5,99.5,128800000.0
2008-06-03 07:18:00,99.51,99.52,99.5,99.51,47400000.0
2008-06-03 07:19:00,99.51,99.53,99.5,99.53,99800000.0
2008-06-03 07:20:00,99.53,99.53,99.47,99.49,140200000.0
2008-06-03 07:21:00,99.49,99.5,99.47,99.47,246700000.0
2008-06-03 07:22:00,99.47,99.47,99.43,99.44,241200000.0
2008-06-03 07:23:00,99.44,99.44,99.42,99.43,278500000.0
2008-06-03 07:24:00,99.43,99.45,99.43,99.44,202600000.0
2008-06-03 07:25:00,99.44,99.45,99.4,99.43,152900000.0
2008-06-03 07:26:00,99.43,99.47,99.43,99.47,202400000.0
2008-06-03 07:27:00,99.46,99.48,99.45,99.47,160100000.0
2008-06-03 07:28:00,99.47,99.48,99.45,99.46,161700000.0
2008-06-03 07:29:00,99.47,99.49,99.46,99.46,186900000.0
2008-06-03 07:30:00,99.46,99.475,99.46,99.46,126600000.0
2008-06-03 07:31:00,99.47,99.47,99.41,99.44,157800000.0
2008-06-03 07:32:00,99.43,99.46,99.43,99.45,70600000.0
2008-06-03 07:33:00,99.45,99.47,99.45,99.46,98900000.0
2008-06-03 07:34:00,99.46,99.47,99.43,99.45,171100000.0
2008-06-03 07:35:00,99.45,99.45,99.42,99.42,136400000.0
2008-06-03 07:36:00,99.42,99.42,99.38,99.4,150200000.0
2008-06-03 07:37:00,99.4,99.42,99.39,99.42,110000000.0
2008-06-03 07:38:00,99.42,99.46,99.42,99.46,133000000.0
2008-06-03 07:39:00,99.465,99.48,99.435,99.44,164000000.0
2008-06-03 07:40:00,99.44,99.44,99.41,99.44,191300000.0
2008-06-03 07:41:00,99.44,99.45,99.43,99.43,163100000.0
2008-06-03 07:42:00,99.43,99.45,99.4,99.4,154800000.0
2008-06-03 07:43:00,99.41,99.43,99.37,99.41,181000000.0
2008-06-03 07:44:00,99.41,99.44,99.4,99.41,253900000.0
2008-06-03 07:45:00,99.41,99.47,99.41,99.455,200500000.0
2008-06-03 07:46:00,99.455,99.465,99.44,99.45,94600000.0
2008-06-03 07:47:00,99.46,99.5,99.46,99.49,171800000.0
2008-06-03 07:48:00,99.49,99.51,99.46,99.46,176900000.0
2008-06-03 07:49:00,99.45,99.48,99.44,99.47,97000000.0
2008-06-03 07:50:00,99.47,99.5,99.47,99.49,72300000.0
2008-06-03 07:51:00,99.48,99.52,99.48,99.51,141300000.0
2008-06-03 07:52:00,99.5,99.51,99.47,99.48,176500000.0
2008-06-03 07:53:00,99.48,99.5,99.46,99.47,86100000.0
2008-06-03 07:54:00,99.47,99.49,99.47,99.48,93900000.0
2008-06-03 07:55:00,99.47,99.48,99.47,99.47,30900000.0
2008-06-03 07:56:00,99.47,99.49,99.45,99.48,156100000.0
2008-06-03 07:57:00,99.48,99.51,99.46,99.5,120000000.0
2008-06-03 07:58:00,99.5,99.5,99.48,99.5,52800000.0
2008-06-03 07:59:00,99.51,99.53,99.5,99.5,104300000.0
2008-06-03 08:00:00,99.505,99.525,99.48,99.515,105500000.0
2008-06-03 08:01:00,99.515,99.53,99.47,99.475,49500000.0
2008-06-03 08:02:00,99.475,99.49,99.47,99.485,43200000.0
2008-06-03 08:03:00,99.485,99.53,99.48,99.525,15700000.0
2008-06-03 08:04:00,99.53,99.59,99.525,99.565,13800000.0
2008-06-03 08:05:00,99.565,99.575,99.54,99.57,18100000.0
2008-06-03 08:06:00,99.575,99.58,99.52,99.52,15600000.0
2008-06-03 08:07:00,99.51,99.535,99.51,99.53,12000000.0
2008-06-03 08:08:00,99.53,99.535,99.515,99.53,8100000.0
2008-06-03 08:09:00,99.525,99.525,99.505,99.52,10400000.0
2008-06-03 08:10:00,99.515,99.53,99.5,99.505,6600000.0
2008-06-03 08:11:00,99.5,99.505,99.495,99.5,3900000.0
2008-06-03 08:12:00,99.5,99.515,99.5,99.5,12000000.0
2008-06-03 08:13:00,99.495,99.51,99.475,99.485,10600000.0
2008-06-03 08:14:00,99.48,99.48,99.45,99.455,12900000.0
2008-06-03 08:15:00,99.45,99.47,99.42,99.43,17600000.0
2008-06-03 08:16:00,99.435,99.435,99.415,99.42,12700000.0
2008-06-03 08:17:00,99.42,99.43,99.41,99.425,17800000.0
2008-06-03 08:18:00,99.425,99.44,99.42,99.425,10600000.0
2008-06-03 08:19:00,99.425,99.43,99.41,99.41,14600000.0
2008-06-03 08:20:00,99.415,99.42,99.395,99.4,22500000.0
2008-06-03 08:21:00,99.4,99.42,99.385,99.39,23600000.0
2008-06-03 08:22:00,99.385,99.425,99.385,99.41,31200000.0
2008-06-03 08:23:00,99.41,99.42,99.39,99.415,29600000.0
2008-06-03 08:24:00,99.41,99.41,99.375,99.385,22500000.0
2008-06-03 08:25:00,99.385,99.425,99.385,99.42,11600000.0
2008-06-03 08:26:00,99.42,99.43,99.38,99.38,19600000.0
2008-06-03 08:27:00,99.38,99.38,99.355,99.355,28700000.0
2008-06-03 08:28:00,99.35,99.35,99.3,99.305,41500000.0
2008-06-03 08:29:00,99.305,99.34,99.295,99.31,49300000.0
2008-06-03 08:30:00,99.31,99.34,99.275,99.28,49200000.0
2008-06-03 08:31:00,99.285,99.325,99.27,99.295,42200000.0
2008-06-03 08:32:00,99.295,99.335,99.295,99.33,30200000.0
2008-06-03 08:33:00,99.33,99.35,99.3,99.315,33200000.0
2008-06-03 08:34:00,99.32,99.34,99.315,99.32,38000000.0
2008-06-03 08:35:00,99.32,99.33,99.3,99.3,24800000.0
2008-06-03 08:36:00,99.3,99.35,99.295,99.345,21000000.0
2008-06-03 08:37:00,99.34,99.395,99.34,99.39,32300000.0
2008-06-03 08:38:00,99.39,99.39,99.33,99.38,28000000.0
2008-06-03 08:39:00,99.38,99.38,99.36,99.365,27900000.0
2008-06-03 08:40:00,99.365,99.405,99.365,99.375,31400000.0
2008-06-03 08:41:00,99.38,99.385,99.355,99.385,38700000.0
2008-06-03 08:42:00,99.385,99.405,99.365,99.37,37200000.0
2008-06-03 08:43:00,99.365,99.405,99.365,99.385,27800000.0
2008-06-03 08:44:00,99.385,99.385,99.345,99.375,27800000.0
2008-06-03 08:45:00,99.375,99.375,99.35,99.375,23600000.0
2008-06-03 08:46:00,99.37,99.375,99.35,99.365,21900000.0
2008-06-03 08:47:00,99.37,99.39,99.355,99.38,41400000.0
2008-06-03 08:48:00,99.38,99.39,99.35,99.36,30300000.0
2008-06-03 08:49:00,99.365,99.425,99.36,99.41,32500000.0
2008-06-03 08:50:00,99.41,99.415,99.385,99.415,22000000.0
2008-06-03 08:51:00,99.415,99.44,99.41,99.43,29000000.0
2008-06-03 08:52:00,99.425,99.43,99.365,99.38,31800000.0
2008-06-03 08:53:00,99.375,99.385,99.335,99.34,34500000.0
2008-06-03 08:54:00,99.34,99.365,99.325,99.325,37500000.0
2008-06-03 08:55:00,99.325,99.345,99.315,99.33,85200000.0
2008-06-03 08:56:00,99.325,99.33,99.28,99.315,89000000.0
2008-06-03 08:57:00,99.315,99.34,99.3,99.32,35800000.0
2008-06-03 08:58:00,99.32,99.355,99.32,99.33,38500000.0
2008-06-03 08:59:00,99.33,99.38,99.33,99.365,30900000.0
2008-06-03 09:00:00,99.37,99.415,99.355,99.405,42800000.0
2008-06-03 09:01:00,99.405,99.42,99.38,99.41,49100000.0
2008-06-03 09:02:00,99.405,99.415,99.405,99.41,30300000.0
2008-06-03 09:03:00,99.41,99.425,99.335,99.35,72400000.0
2008-06-03 09:04:00,99.35,99.365,99.345,99.365,32300000.0
2008-06-03 09:05:00,99.36,99.4,99.355,99.385,26000000.0
2008-06-03 09:06:00,99.39,99.415,99.385,99.415,43700000.0
2008-06-03 09:07:00,99.415,99.48,99.415,99.465,38100000.0
2008-06-03 09:08:00,99.465,99.495,99.45,99.495,42200000.0
2008-06-03 09:09:00,99.495,99.505,99.46,99.475,42600000.0
2008-06-03 09:10:00,99.475,99.485,99.435,99.47,28000000.0
2008-06-03 09:11:00,99.47,99.515,99.465,99.485,27800000.0
2008-06-03 09:12:00,99.48,99.525,99.47,99.48,40100000.0
2008-06-03 09:13:00,99.48,99.55,99.475,99.545,33300000.0
2008-06-03 09:14:00,99.55,99.56,99.52,99.545,24200000.0
2008-06-03 09:15:00,99.545,99.545,99.515,99.545,17800000.0
2008-06-03 09:16:00,99.535,99.535,99.505,99.505,29400000.0
2008-06-03 09:17:00,99.505,99.51,99.48,99.485,25500000.0
2008-06-03 09:18:00,99.48,99.52,99.475,99.52,22200000.0
2008-06-03 09:19:00,99.52,99.52,99.5,99.5,20400000.0
2008-06-03 09:20:00,99.5,99.52,99.495,99.495,27600000.0
2008-06-03 09:21:00,99.5,99.53,99.475,99.475,21500000.0
2008-06-03 09:22:00,99.475,99.54,99.46,99.53,24000000.0
2008-06-03 09:23:00,99.525,99.53,99.465,99.465,16900000.0
2008-06-03 09:24:00,99.46,99.46,99.4,99.45,20200000.0
2008-06-03 09:25:00,99.455,99.46,99.435,99.455,15900000.0
2008-06-03 09:26:00,99.46,99.485,99.445,99.47,15000000.0
2008-06-03 09:27:00,99.47,99.505,99.47,99.485,10500000.0
2008-06-03 09:28:00,99.48,99.5,99.475,99.475,22600000.0
2008-06-03 09:29:00,99.475,99.49,99.475,99.49,13800000.0
2008-06-03 09:30:00,99.49,99.49,99.475,99.48,50093660.0
2008-06-03 09:31:00,99.48,99.485,99.46,99.485,70415130.0
2008-06-03 09:32:00,99.485,99.495,99.47,99.475,94296110.0
2008-06-03 09:33:00,99.48,99.5,99.48,99.5,81260735.0
2008-06-03 09:34:00,99.5,99.505,99.48,99.495,37608790.0
2008-06-03 09:35:00,99.495,99.525,99.49,99.525,81489770.0
2008-06-03 09:36:00,99.52,99.575,99.51,99.57,87878315.0
2008-06-03 09:37:00,99.57,99.585,99.55,99.565,124783430.0
2008-06-03 09:38:00,99.56,99.595,99.55,99.59,180988545.0
2008-06-03 09:39:00,99.59,99.6,99.575,99.59,90682205.0
2008-06-03 09:40:00,99.59,99.61,99.59,99.59,73935375.0
2008-06-03 09:41:00,99.59,99.62,99.575,99.59,162067075.0
2008-06-03 09:42:00,99.59,99.59,99.57,99.59,88801225.0
2008-06-03 09:43:00,99.59,99.595,99.58,99.59,59280980.0
2008-06-03 09:44:00,99.59,99.61,99.58,99.61,75748055.0
2008-06-03 09:45:00,99.605,99.605,99.59,99.59,78907565.0
2008-06-03 09:46:00,99.59,99.62,99.59,99.605,94274640.0
2008-06-03 09:47:00,99.61,99.625,99.6,99.62,68361960.0
2008-06-03 09:48:00,99.62,99.65,99.61,99.64,96342940.0
2008-06-03 09:49:00,99.64,99.68,99.63,99.67,136629035.0
2008-06-03 09:50:00,99.675,99.695,99.66,99.67,57141715.0
2008-06-03 09:51:00,99.67,99.695,99.66,99.68,8288545.0
2008-06-03 09:52:00,99.68,99.685,99.66,99.68,7160735.0
2008-06-03 09:53:00,99.68,99.685,99.665,99.665,4467075.0
2008-06-03 09:54:00,99.66,99.66,99.645,99.65,4693660.0
2008-06-03 09:55:00,99.645,99.655,99.62,99.62,5207565.0
2008-06-03 09:56:00,99.625,99.625,99.6,99.625,5513905.0
2008-06-03 09:57:00,99.625,99.665,99.61,99.63,9627810.0
2008-06-03 09:58:00,99.63,99.665,99.615,99.665,9860735.0
2008-06-03 09:59:00,99.665,99.685,99.665,99.68,6346830.0
2008-06-03 10:00:00,99.68,99.69,99.655,99.68,7246830.0
2008-06-03 10:01:00,99.69,99.72,99.69,99.7,7007565.0
2008-06-03 10:02:00,99.705,99.725,99.695,99.705,8867075.0
2008-06-03 10:03:00,99.7,99.72,99.7,99.715,6987320.0
2008-06-03 10:04:00,99.715,99.715,99.675,99.68,6027810.0
2008-06-03 10:05:00,99.68,99.685,99.66,99.66,5287320.0
2008-06-03 10:06:00,99.665,99.69,99.665,99.68,6321470.0
2008-06-03 10:07:00,99.675,99.69,99.665,99.69,4821470.0
2008-06-03 10:08:00,99.69,99.705,99.67,99.7,8307565.0
2008-06-03 10:09:00,99.7,99.705,99.68,99.7,6034150.0
2008-06-03 10:10:00,99.705,99.705,99.69,99.7,3927810.0
2008-06-03 10:11:00,99.7,99.77,99.7,99.75,6627810.0
2008-06-03 10:12:00,99.745,99.765,99.74,99.765,6780980.0
2008-06-03 10:13:00,99.765,99.785,99.75,99.775,8748055.0
2008-06-03 10:14:00,99.775,99.8,99.76,99.785,9135375.0
2008-06-03 10:15:00,99.785,99.845,99.78,99.795,8927810.0
2008-06-03 10:16:00,99.8,99.805,99.77,99.77,5767075.0
2008-06-03 10:17:00,99.765,99.78,99.75,99.75,7073415.0
2008-06-03 10:18:00,99.745,99.775,99.74,99.76,8887320.0
2008-06-03 10:19:00,99.76,99.76,99.745,99.76,5746830.0
2008-06-03 10:20:00,99.755,99.785,99.745,99.775,8615130.0
2008-06-03 10:21:00,99.775,99.795,99.755,99.795,4893660.0
2008-06-03 10:22:00,99.795,99.805,99.7,99.705,12213905.0
2008-06-03 10:23:00,99.71,99.73,99.695,99.715,8893660.0
2008-06-03 10:24:00,99.715,99.74,99.71,99.71,10148055.0
2008-06-03 10:25:00,99.71,99.745,99.7,99.735,8587320.0
2008-06-03 10:26:00,99.735,99.81,99.725,99.805,14213905.0
2008-06-03 10:27:00,99.805,99.815,99.785,99.815,124123920.0
2008-06-03 10:28:00,99.82,99.82,99.76,99.775,83639050.0
2008-06-03 10:29:00,99.775,99.79,99.76,99.76,71503675.0
2008-06-03 10:30:00,99.76,99.765,99.705,99.71,120770750.0
2008-06-03 10:31:00,99.71,99.735,99.705,99.73,74203675.0
2008-06-03 10:32:00,99.73,99.74,99.715,99.725,72397335.0
2008-06-03 10:33:00,99.725,99.75,99.72,99.72,89156845.0
2008-06-03 10:34:00,99.72,99.72,99.675,99.68,64736600.0
2008-06-03 10:35:00,99.675,99.685,99.595,99.595,52556845.0
2008-06-03 10:36:00,99.595,99.67,99.585,99.67,84837825.0
2008-06-03 10:37:00,99.665,99.67,99.6,99.62,125002450.0
2008-06-03 10:38:00,99.61,99.635,99.58,99.635,185402450.0
2008-06-03 10:39:00,99.64,99.65,99.615,99.64,125575865.0
2008-06-03 10:40:00,99.64,99.68,99.64,99.66,159760735.0
2008-06-03 10:41:00,99.66,99.68,99.635,99.66,125577090.0
2008-06-03 10:42:00,99.655,99.68,99.655,99.66,61075865.0
2008-06-03 10:43:00,99.66,99.68,99.65,99.67,5046830.0
2008-06-03 10:44:00,99.675,99.69,99.66,99.66,6800000.0
2008-06-03 10:45:00,99.665,99.685,99.645,99.685,6100000.0
2008-06-03 10:46:00,99.685,99.705,99.635,99.64,12900000.0
2008-06-03 10:47:00,99.64,99.65,99.625,99.635,8900000.0
2008-06-03 10:48:00,99.635,99.65,99.62,99.635,6300000.0
2008-06-03 10:49:00,99.635,99.66,99.625,99.66,6600000.0
2008-06-03 10:50:00,99.665,99.695,99.66,99.69,6600000.0
2008-06-03 10:51:00,99.685,99.76,99.685,99.735,8500000.0
2008-06-03 10:52:00,99.735,99.795,99.73,99.795,8300000.0
2008-06-03 10:53:00,99.795,99.81,99.765,99.765,8200000.0
2008-06-03 10:54:00,99.765,99.765,99.73,99.74,3900000.0
2008-06-03 10:55:00,99.74,99.74,99.665,99.665,6500000.0
2008-06-03 10:56:00,99.665,99.675,99.65,99.665,7700000.0
2008-06-03 10:57:00,99.665,99.675,99.635,99.635,9600000.0
2008-06-03 10:58:00,99.635,99.72,99.63,99.72,14300000.0
2008-06-03 10:59:00,99.715,99.735,99.71,99.735,6600000.0
2008-06-03 11:00:00,99.74,99.83,99.73,99.81,12600000.0
2008-06-03 11:01:00,99.81,99.85,99.805,99.85,8600000.0
2008-06-03 11:02:00,99.855,99.87,99.815,99.83,8300000.0
2008-06-03 11:03:00,99.83,99.895,99.815,99.895,9300000.0
2008-06-03 11:04:00,99.895,99.95,99.88,99.95,10300000.0
2008-06-03 11:05:00,99.95,99.995,99.935,99.945,7700000.0
2008-06-03 11:06:00,99.945,99.98,99.93,99.98,7300000.0
2008-06-03 11:07:00,99.98,100.0,99.96,99.97,7500000.0
2008-06-03 11:08:00,99.97,99.97,99.935,99.95,6900000.0
2008-06-03 11:09:00,99.945,99.95,99.945,99.95,3200000.0
2008-06-03 11:10:00,99.95,99.965,99.93,99.935,4600000.0
2008-06-03 11:11:00,99.94,100.0,99.935,100.0,6300000.0
2008-06-03 11:12:00,99.995,100.005,99.95,99.96,8300000.0
2008-06-03 11:13:00,99.955,99.995,99.95,99.99,4600000.0
2008-06-03 11:14:00,99.99,100.035,99.985,100.03,10600000.0
2008-06-03 11:15:00,100.035,100.075,100.035,100.045,8900000.0
2008-06-03 11:16:00,100.035,100.045,100.02,100.03,7400000.0
2008-06-03 11:17:00,100.025,100.06,100.025,100.05,17900000.0
2008-06-03 11:18:00,100.05,100.07,100.02,100.06,10000000.0
2008-06-03 11:19:00,100.06,100.125,100.055,100.11,9800000.0
2008-06-03 11:20:00,100.11,100.115,100.085,100.085,7500000.0
2008-06-03 11:21:00,100.085,100.09,100.065,100.085,5800000.0
2008-06-03 11:22:00,100.09,100.125,100.09,100.105,7700000.0
2008-06-03 11:23:00,100.105,100.11,100.05,100.05,8800000.0
2008-06-03 11:24:00,100.05,100.065,100.025,100.04,8000000.0
2008-06-03 11:25:00,100.04,100.045,100.0,100.0,32652450.0
2008-06-03 11:26:00,100.0,100.01,99.98,99.995,58300865.0
2008-06-03 11:27:00,99.99,100.02,99.98,100.02,50494525.0
2008-06-03 11:28:00,100.02,100.02,99.995,100.02,23881845.0
2008-06-03 11:29:00,100.02,100.045,100.01,100.04,22713545.0
2008-06-03 11:30:00,100.04,100.04,100.02,100.02,28319885.0
2008-06-03 11:31:00,100.02,100.045,100.015,100.025,13753315.0
2008-06-03 11:32:00,100.02,100.04,100.01,100.04,73716715.0
2008-06-03 11:33:00,100.04,100.08,100.025,100.08,102888185.0
2008-06-03 11:34:00,100.075,100.12,100.05,100.1,77746975.0
2008-06-03 11:35:00,100.1,100.12,100.09,100.095,37111240.0
2008-06-03 11:36:00,100.095,100.12,100.075,100.1,77162825.0
2008-06-03 11:37:00,100.105,100.11,100.09,100.095,40858790.0
2008-06-03 11:38:00,100.09,100.095,100.07,100.07,5161960.0
2008-06-03 11:39:00,100.07,100.09,100.06,100.085,12530260.0
2008-06-03 11:40:00,100.085,100.09,100.05,100.055,40446110.0
2008-06-03 11:41:00,100.06,100.06,100.03,100.04,80230260.0
2008-06-03 11:42:00,100.04,100.04,100.02,100.025,19319885.0
2008-06-03 11:43:00,100.03,100.04,100.01,100.01,19129395.0
2008-06-03 11:44:00,100.01,100.045,100.01,100.035,64494525.0
2008-06-03 11:45:00,100.035,100.09,100.03,100.07,63458790.0
2008-06-03 11:46:00,100.07,100.115,100.07,100.115,68391355.0
2008-06-03 11:47:00,100.12,100.12,100.11,100.12,41816715.0
2008-06-03 11:48:00,100.12,100.14,100.11,100.13,56974640.0
2008-06-03 11:49:00,100.13,100.16,100.115,100.145,29017580.0
2008-06-03 11:50:00,100.145,100.155,100.115,100.15,61739770.0
2008-06-03 11:51:00,100.15,100.15,100.11,100.125,94861960.0
2008-06-03 11:52:00,100.125,100.14,100.115,100.14,62635735.0
2008-06-03 11:53:00,100.14,100.15,100.13,100.13,31400000.0
2008-06-03 11:54:00,100.13,100.13,100.08,100.11,62874640.0
2008-06-03 11:55:00,100.11,100.11,100.08,100.1,50284150.0
2008-06-03 11:56:00,100.1,100.1,100.09,100.1,37048415.0
2008-06-03 11:57:00,100.1,100.11,100.09,100.1,43948415.0
2008-06-03 11:58:00,100.1,100.12,100.1,100.11,70400000.0
2008-06-03 11:59:00,100.11,100.15,100.11,100.14,61119885.0
2008-06-03 12:00:00,100.135,100.17,100.13,100.15,85678675.0
2008-06-03 12:01:00,100.15,100.18,100.14,100.17,104265130.0
2008-06-03 12:02:00,100.17,100.18,100.16,100.18,63932565.0
2008-06-03 12:03:00,100.18,100.18,100.15,100.155,56019885.0
2008-06-03 12:04:00,100.16,100.16,100.13,100.16,87880980.0
2008-06-03 12:05:00,100.16,100.185,100.15,100.18,57432565.0
2008-06-03 12:06:00,100.18,100.2,100.175,100.18,84465130.0
2008-06-03 12:07:00,100.19,100.19,100.17,100.19,70135735.0
2008-06-03 12:08:00,100.185,100.22,100.18,100.215,142439770.0
2008-06-03 12:09:00,100.21,100.23,100.205,100.22,81885015.0
2008-06-03 12:10:00,100.22,100.24,100.2,100.23,100017580.0
2008-06-03 12:11:00,100.23,100.24,100.22,100.23,104149280.0
2008-06-03 12:12:00,100.23,100.27,100.23,100.24,86891355.0
2008-06-03 12:13:00,100.24,100.26,100.235,100.26,34710375.0
2008-06-03 12:14:00,100.25,100.26,100.235,100.245,69730260.0
2008-06-03 12:15:00,100.24,100.245,100.21,100.215,38285015.0
2008-06-03 12:16:00,100.23,100.23,100.18,100.21,82529395.0
2008-06-03 12:17:00,100.21,100.21,100.15,100.15,53577810.0
2008-06-03 12:18:00,100.15,100.18,100.15,100.18,33632565.0
2008-06-03 12:19:00,100.175,100.18,100.17,100.175,22135735.0
2008-06-03 12:20:00,100.175,100.18,100.15,100.15,42091355.0
2008-06-03 12:21:00,100.15,100.15,100.105,100.105,40036600.0
2008-06-03 12:22:00,100.105,100.11,100.09,100.095,19275505.0
2008-06-03 12:23:00,100.095,100.095,100.085,100.09,26832565.0
2008-06-03 12:24:00,100.08,100.08,100.05,100.055,34458790.0
2008-06-03 12:25:00,100.055,100.06,100.025,100.025,21655620.0
2008-06-03 12:26:00,100.025,100.03,100.005,100.005,74149280.0
2008-06-03 12:27:00,100.005,100.035,100.0,100.03,28459655.0
2008-06-03 12:28:00,100.035,100.045,100.025,100.03,94600865.0
2008-06-03 12:29:00,100.03,100.03,100.01,100.01,30942075.0
2008-06-03 12:30:00,100.01,100.03,100.0,100.005,71426225.0
2008-06-03 12:31:00,100.005,100.04,99.99,100.035,61581845.0
2008-06-03 12:32:00,100.035,100.045,100.0,100.0,79100865.0
2008-06-03 12:33:00,100.005,100.03,100.005,100.02,75471470.0
2008-06-03 12:34:00,100.02,100.07,100.02,100.065,45500865.0
2008-06-03 12:35:00,100.07,100.085,100.06,100.07,68052450.0
2008-06-03 12:36:00,100.07,100.07,100.05,100.07,78719885.0
2008-06-03 12:37:00,100.07,100.07,100.04,100.04,49742940.0
2008-06-03 12:38:00,100.04,100.04,99.99,100.005,43488185.0
2008-06-03 12:39:00,100.005,100.01,99.945,99.96,38311240.0
2008-06-03 12:40:00,99.955,99.975,99.93,99.94,88946975.0
2008-06-03 12:41:00,99.935,99.94,99.9,99.91,66398560.0
2008-06-03 12:42:00,99.91,99.945,99.91,99.94,68730260.0
2008-06-03 12:43:00,99.94,99.95,99.94,99.945,8258790.0
2008-06-03 12:44:00,99.95,99.965,99.94,99.95,24113545.0
2008-06-03 12:45:00,99.95,99.99,99.935,99.935,137720750.0
2008-06-03 12:46:00,99.93,99.975,99.93,99.975,62352450.0
2008-06-03 12:47:00,99.975,99.975,99.955,99.96,47961960.0
2008-06-03 12:48:00,99.96,99.98,99.94,99.975,57342940.0
2008-06-03 12:49:00,99.975,100.0,99.975,99.99,46700865.0
2008-06-03 12:50:00,99.99,99.995,99.985,99.99,14432565.0
2008-06-03 12:51:00,99.99,99.995,99.985,99.985,27232565.0
2008-06-03 12:52:00,99.985,99.985,99.975,99.975,5735735.0
2008-06-03 12:53:00,99.98,100.0,99.98,100.0,26435735.0
2008-06-03 12:54:00,100.0,100.0,99.99,99.99,46690490.0
2008-06-03 12:55:00,99.99,100.0,99.99,99.99,60084150.0
2008-06-03 12:56:00,99.99,100.015,99.99,100.015,27396830.0
2008-06-03 12:57:00,100.015,100.04,100.01,100.035,39855620.0
2008-06-03 12:58:00,100.035,100.045,100.03,100.04,18300865.0
2008-06-03 12:59:00,100.04,100.04,100.01,100.025,84880980.0
2008-06-03 13:00:00,100.025,100.025,100.01,100.025,39500865.0
2008-06-03 13:01:00,100.02,100.04,100.01,100.025,39446110.0
2008-06-03 13:02:00,100.025,100.03,100.015,100.015,23746110.0
2008-06-03 13:03:00,100.01,100.02,100.0,100.01,19885015.0
2008-06-03 13:04:00,100.01,100.01,99.96,99.965,65420750.0
2008-06-03 13:05:00,99.965,99.965,99.95,99.96,67029395.0
2008-06-03 13:06:00,99.96,99.97,99.96,99.97,30668300.0
2008-06-03 13:07:00,99.965,99.97,99.955,99.965,12700865.0
2008-06-03 13:08:00,99.965,99.985,99.95,99.95,43181845.0
2008-06-03 13:09:00,99.95,99.965,99.95,99.965,46565130.0
2008-06-03 13:10:00,99.965,99.97,99.965,99.965,3180980.0
2008-06-03 13:11:00,99.97,99.98,99.96,99.97,70091355.0
2008-06-03 13:12:00,99.97,100.02,99.97,100.01,58335735.0
2008-06-03 13:13:00,100.01,100.01,100.01,100.01,83600000.0
2008-06-03 13:14:00,100.01,100.035,100.01,100.03,37133430.0
2008-06-03 13:15:00,100.025,100.04,100.02,100.04,32980980.0
2008-06-03 13:16:00,100.04,100.105,100.04,100.1,62636600.0
2008-06-03 13:17:00,100.1,100.14,100.065,100.095,174272335.0
2008-06-03 13:18:00,100.09,100.095,100.08,100.08,51853315.0
2008-06-03 13:19:00,100.075,100.075,100.025,100.03,123561960.0
2008-06-03 13:20:00,100.03,100.085,100.025,100.085,90080980.0
2008-06-03 13:21:00,100.09,100.165,100.09,100.13,56927090.0
2008-06-03 13:22:00,100.13,100.16,100.115,100.16,67933430.0
2008-06-03 13:23:00,100.155,100.185,100.155,100.18,23713545.0
2008-06-03 13:24:00,100.18,100.2,100.175,100.175,97456485.0
2008-06-03 13:25:00,100.18,100.19,100.16,100.19,90474640.0
2008-06-03 13:26:00,100.19,100.19,100.17,100.185,68755620.0
2008-06-03 13:27:00,100.18,100.2,100.18,100.185,37816715.0
2008-06-03 13:28:00,100.185,100.21,100.185,100.2,110655620.0
2008-06-03 13:29:00,100.2,100.22,100.2,100.22,44516715.0
2008-06-03 13:30:00,100.22,100.225,100.18,100.18,42685015.0
2008-06-03 13:31:00,100.18,100.18,100.165,100.18,79442075.0
2008-06-03 13:32:00,100.18,100.185,100.17,100.175,67926225.0
2008-06-03 13:33:00,100.175,100.2,100.17,100.17,46407205.0
2008-06-03 13:34:00,100.17,100.21,100.17,100.195,35913545.0
2008-06-03 13:35:00,100.195,100.245,100.19,100.24,111161960.0
2008-06-03 13:36:00,100.24,100.24,100.2,100.22,80378675.0
2008-06-03 13:37:00,100.215,100.215,100.185,100.2,140565995.0
2008-06-03 13:38:00,100.2,100.2,100.17,100.185,67165130.0
2008-06-03 13:39:00,100.185,100.185,100.18,100.18,12387320.0
2008-06-03 13:40:00,100.18,100.18,100.16,100.18,68646110.0
2008-06-03 13:41:00,100.18,100.18,100.15,100.16,43623055.0
2008-06-03 13:42:00,100.16,100.17,100.155,100.155,18787320.0
2008-06-03 13:43:00,100.155,100.16,100.155,100.16,484150.0
2008-06-03 13:44:00,100.155,100.165,100.145,100.16,30371470.0
2008-06-03 13:45:00,100.16,100.17,100.15,100.16,45304035.0
2008-06-03 13:46:00,100.16,100.16,100.14,100.15,57332565.0
2008-06-03 13:47:00,100.15,100.15,100.15,100.15,74200000.0
2008-06-03 13:48:00,100.15,100.15,100.15,100.15,26400000.0
2008-06-03 13:49:00,100.15,100.15,100.12,100.15,53135735.0
2008-06-03 13:50:00,100.15,100.15,100.11,100.14,20791355.0
2008-06-03 13:51:00,100.14,100.175,100.13,100.135,25594525.0
2008-06-03 13:52:00,100.135,100.15,100.13,100.135,42488185.0
2008-06-03 13:53:00,100.135,100.18,100.125,100.17,39943805.0
2008-06-03 13:54:00,100.17,100.205,100.17,100.195,32946110.0
2008-06-03 13:55:00,100.195,100.225,100.195,100.205,35172335.0
2008-06-03 13:56:00,100.205,100.215,100.18,100.21,97000865.0
2008-06-03 13:57:00,100.21,100.22,100.21,100.22,173987320.0
2008-06-03 13:58:00,100.22,100.25,100.22,100.245,127258790.0
2008-06-03 13:59:00,100.25,100.3,100.245,100.285,84765995.0
2008-06-03 14:00:00,100.285,100.295,100.26,100.27,80915275.0
2008-06-03 14:01:00,100.27,100.28,100.24,100.245,105081845.0
2008-06-03 14:02:00,100.245,100.25,100.2,100.2,117865995.0
2008-06-03 14:03:00,100.2,100.235,100.2,100.235,10294525.0
2008-06-03 14:04:00,100.235,100.25,100.18,100.19,19503675.0
2008-06-03 14:05:00,100.19,100.195,100.175,100.185,9004035.0
2008-06-03 14:06:00,100.185,100.21,100.185,100.205,8765130.0
2008-06-03 14:07:00,100.205,100.21,100.175,100.185,5236600.0
2008-06-03 14:08:00,100.185,100.24,100.18,100.24,7794525.0
2008-06-03 14:09:00,100.24,100.24,100.2,100.205,4839770.0
2008-06-03 14:10:00,100.205,100.205,100.17,100.175,2652450.0
2008-06-03 14:11:00,100.17,100.17,100.15,100.17,3575505.0
2008-06-03 14:12:00,100.17,100.17,100.155,100.165,3078675.0
2008-06-03 14:13:00,100.165,100.165,100.15,100.165,2742940.0
2008-06-03 14:14:00,100.165,100.17,100.15,100.16,3568300.0
2008-06-03 14:15:00,100.165,100.17,100.155,100.16,7736600.0
2008-06-03 14:16:00,100.16,100.22,100.16,100.22,4855620.0
2008-06-03 14:17:00,100.225,100.23,100.215,100.215,2639770.0
2008-06-03 14:18:00,100.21,100.21,100.19,100.205,8797695.0
2008-06-03 14:19:00,100.2,100.26,100.2,100.26,6019885.0
2008-06-03 14:20:00,100.265,100.285,100.265,100.265,4889050.0
2008-06-03 14:21:00,100.27,100.28,100.255,100.265,6727090.0
2008-06-03 14:22:00,100.265,100.275,100.25,100.27,5542940.0
2008-06-03 14:23:00,100.275,100.29,100.265,100.29,6942940.0
2008-06-03 14:24:00,100.29,100.325,100.28,100.29,6175505.0
2008-06-03 14:25:00,100.295,100.31,100.28,100.3,8814410.0
2008-06-03 14:26:00,100.3,100.325,100.28,100.28,38707205.0
2008-06-03 14:27:00,100.285,100.305,100.265,100.285,22314410.0
2008-06-03 14:28:00,100.295,100.305,100.285,100.285,3752450.0
2008-06-03 14:29:00,100.29,100.31,100.28,100.285,7188185.0
2008-06-03 14:30:00,100.29,100.33,100.28,100.325,2985015.0
2008-06-03 14:31:00,100.33,100.33,100.23,100.26,179145245.0
2008-06-03 14:32:00,100.26,100.31,100.25,100.29,149500000.0
2008-06-03 14:33:00,100.29,100.29,100.24,100.24,93600000.0
2008-06-03 14:34:00,100.25,100.26,100.225,100.24,70900000.0
2008-06-03 14:35:00,100.24,100.24,100.215,100.22,18400000.0
2008-06-03 14:36:00,100.22,100.245,100.21,100.225,32400000.0
2008-06-03 14:37:00,100.22,100.23,100.215,100.23,16800000.0
2008-06-03 14:38:00,100.23,100.23,100.175,100.19,19600000.0
2008-06-03 14:39:00,100.19,100.2,100.18,100.185,20000000.0
2008-06-03 14:40:00,100.195,100.205,100.185,100.195,20800000.0
2008-06-03 14:41:00,100.195,100.195,100.14,100.155,21200000.0
2008-06-03 14:42:00,100.16,100.16,100.13,100.13,39600000.0
2008-06-03 14:43:00,100.125,100.14,100.115,100.115,27200000.0
2008-06-03 14:44:00,100.12,100.13,100.08,100.08,27600000.0
2008-06-03 14:45:00,100.08,100.095,100.075,100.09,24400000.0
2008-06-03 14:46:00,100.09,100.13,100.09,100.12,18800000.0
2008-06-03 14:47:00,100.12,100.12,100.1,100.105,23200000.0
2008-06-03 14:48:00,100.105,100.11,100.1,100.105,18000000.0
2008-06-03 14:49:00,100.105,100.11,100.085,100.095,25600000.0
2008-06-03 14:50:00,100.095,100.095,100.06,100.08,26800000.0
2008-06-03 14:51:00,100.08,100.085,100.065,100.085,9600000.0
2008-06-03 14:52:00,100.09,100.095,100.085,100.085,3200000.0
2008-06-03 14:53:00,100.085,100.095,100.075,100.08,14000000.0
2008-06-03 14:54:00,100.085,100.095,100.085,100.095,12400000.0
2008-06-03 14:55:00,100.095,100.095,100.07,100.08,18800000.0
2008-06-03 14:56:00,100.075,100.095,100.065,100.09,18400000.0
2008-06-03 14:57:00,100.09,100.13,100.09,100.115,28000000.0
2008-06-03 14:58:00,100.115,100.145,100.11,100.13,17600000.0
2008-06-03 14:59:00,100.13,100.135,100.1,100.12,17300000.0
2008-06-03 15:00:00,100.12,100.27,100.12,100.25,71000000.0
2008-06-03 15:01:00,100.255,100.255,100.18,100.23,66100000.0
2008-06-03 15:02:00,100.23,100.28,100.215,100.275,44000000.0
2008-06-03 15:03:00,100.27,100.315,100.25,100.28,68500000.0
2008-06-03 15:04:00,100.275,100.34,100.24,100.25,76100000.0
2008-06-03 15:05:00,100.255,100.33,100.255,100.295,55200000.0
2008-06-03 15:06:00,100.295,100.325,100.285,100.31,48600000.0
2008-06-03 15:07:00,100.305,100.37,100.295,100.33,61600000.0
2008-06-03 15:08:00,100.33,100.37,100.235,100.235,70600000.0
2008-06-03 15:09:00,100.23,100.265,100.225,100.26,44300000.0
2008-06-03 15:10:00,100.26,100.285,100.24,100.255,64700000.0
2008-06-03 15:11:00,100.255,100.265,100.21,100.255,60500000.0
2008-06-03 15:12:00,100.265,100.29,100.245,100.26,67000000.0
2008-06-03 15:13:00,100.26,100.275,100.22,100.23,67100000.0
2008-06-03 15:14:00,100.23,100.295,100.225,100.285,51600000.0
2008-06-03 15:15:00,100.285,100.3,100.235,100.275,57300000.0
2008-06-03 15:16:00,100.275,100.295,100.25,100.295,57500000.0
2008-06-03 15:17:00,100.295,100.34,100.28,100.33,58900000.0
2008-06-03 15:18:00,100.33,100.36,100.315,100.345,54700000.0
2008-06-03 15:19:00,100.35,100.365,100.3,100.33,51700000.0
2008-06-03 15:20:00,100.32,100.375,100.31,100.325,63200000.0
2008-06-03 15:21:00,100.33,100.38,100.29,100.32,292800000.0
2008-06-03 15:22:00,100.32,100.39,100.31,100.35,241600000.0
2008-06-03 15:23:00,100.35,100.49,100.35,100.49,264800000.0
2008-06-03 15:24:00,100.49,100.51,100.43,100.47,224000000.0
2008-06-03 15:25:00,100.47,100.47,100.39,100.41,223600000.0
2008-06-03 15:26:00,100.41,100.41,100.31,100.35,279300000.0
2008-06-03 15:27:00,100.34,100.35,100.26,100.27,303100000.0
2008-06-03 15:28:00,100.27,100.32,100.23,100.25,230500000.0
2008-06-03 15:29:00,100.25,100.32,100.23,100.23,317300000.0
2008-06-03 15:30:00,100.23,100.29,100.22,100.28,271300000.0
2008-06-03 15:31:00,100.28,100.28,100.24,100.25,241200000.0
2008-06-03 15:32:00,100.25,100.26,100.21,100.21,207000000.0
2008-06-03 15:33:00,100.21,100.3,100.21,100.29,294500000.0
2008-06-03 15:34:00,100.28,100.29,100.23,100.24,239500000.0
2008-06-03 15:35:00,100.24,100.325,100.22,100.3,67300000.0
2008-06-03 15:36:00,100.305,100.305,100.24,100.275,12000000.0
2008-06-03 15:37:00,100.275,100.28,100.225,100.27,14900000.0
2008-06-03 15:38:00,100.285,100.295,100.235,100.26,10400000.0
2008-06-03 15:39:00,100.255,100.28,100.21,100.255,13800000.0
2008-06-03 15:40:00,100.255,100.27,100.21,100.235,10500000.0
2008-06-03 15:41:00,100.235,100.25,100.175,100.19,12900000.0
2008-06-03 15:42:00,100.19,100.225,100.185,100.22,9000000.0
2008-06-03 15:43:00,100.225,100.325,100.21,100.295,12100000.0
2008-06-03 15:44:00,100.295,100.325,100.235,100.275,47000000.0
2008-06-03 15:45:00,100.275,100.32,100.245,100.26,12000000.0
2008-06-03 15:46:00,100.27,100.27,100.21,100.22,19600000.0
2008-06-03 15:47:00,100.22,100.255,100.195,100.2,9400000.0
2008-06-03 15:48:00,100.195,100.245,100.18,100.2,11500000.0
2008-06-03 15:49:00,100.2,100.205,100.14,100.16,11400000.0
2008-06-03 15:50:00,100.165,100.17,100.135,100.14,8100000.0
2008-06-03 15:51:00,100.15,100.21,100.15,100.19,8700000.0
2008-06-03 15:52:00,100.195,100.215,100.14,100.21,11900000.0
2008-06-03 15:53:00,100.205,100.22,100.165,100.17,8700000.0
2008-06-03 15:54:00,100.175,100.185,100.15,100.16,7000000.0
2008-06-03 15:55:00,100.165,100.205,100.165,100.19,6000000.0
2008-06-03 15:56:00,100.195,100.245,100.195,100.245,9200000.0
2008-06-03 15:57:00,100.245,100.315,100.245,100.275,9200000.0
2008-06-03 15:58:00,100.27,100.3,100.27,100.29,4700000.0
2008-06-03 15:59:00,100.29,100.33,100.275,100.29,7300000.0
2008-06-03 16:00:00,100.295,100.34,100.26,100.32,20700000.0
2008-06-03 16:01:00,100.315,100.39,100.31,100.34,285400000.0
2008-06-03 16:02:00,100.34,100.35,100.23,100.24,309100000.0
2008-06-03 16:03:00,100.23,100.36,100.23,100.33,255600000.0
2008-06-03 16:04:00,100.33,100.43,100.32,100.42,313200000.0
2008-06-03 16:05:00,100.42,100.48,100.4,100.46,315700000.0
2008-06-03 16:06:00,100.46,100.49,100.41,100.43,284200000.0
2008-06-03 16:07:00,100.43,100.43,100.33,100.38,250200000.0
2008-06-03 16:08:00,100.38,100.4,100.33,100.33,230800000.0
2008-06-03 16:09:00,100.34,100.34,100.27,100.3,286300000.0
2008-06-03 16:10:00,100.3,100.34,100.27,100.29,266800000.0
2008-06-03 16:11:00,100.27,100.33,100.27,100.32,231800000.0
2008-06-03 16:12:00,100.31,100.35,100.28,100.28,256400000.0
2008-06-03 16:13:00,100.28,100.34,100.26,100.27,292800000.0
2008-06-03 16:14:00,100.26,100.29,100.25,100.26,277800000.0
2008-06-03 16:15:00,100.27,100.28,100.23,100.23,203600000.0
2008-06-03 16:16:00,100.23,100.26,100.21,100.24,211800000.0
2008-06-03 16:17:00,100.24,100.28,100.21,100.27,272900000.0
2008-06-03 16:18:00,100.27,100.28,100.27,100.27,164800000.0
2008-06-03 16:19:00,100.27,100.32,100.27,100.31,304500000.0
2008-06-03 16:20:00,100.31,100.33,100.28,100.32,209400000.0
2008-06-03 16:21:00,100.32,100.34,100.29,100.29,230300000.0
2008-06-03 16:22:00,100.28,100.28,100.25,100.27,276100000.0
2008-06-03 16:23:00,100.27,100.28,100.25,100.25,300800000.0
2008-06-03 16:24:00,100.25,100.29,100.25,100.28,305700000.0
2008-06-03 16:25:00,100.28,100.3,100.26,100.28,217100000.0
2008-06-03 16:26:00,100.29,100.32,100.26,100.31,300600000.0
2008-06-03 16:27:00,100.32,100.32,100.27,100.28,256600000.0
2008-06-03 16:28:00,100.29,100.32,100.28,100.29,304300000.0
2008-06-03 16:29:00,100.29,100.29,100.23,100.27,307200000.0
2008-06-03 16:30:00,100.28,100.29,100.27,100.27,237000000.0
2008-06-03 16:31:00,100.27,100.3,100.25,100.26,247500000.0
2008-06-03 16:32:00,100.27,100.29,100.27,100.28,158000000.0
2008-06-03 16:33:00,100.28,100.3,100.26,100.29,230500000.0
2008-06-03 16:34:00,100.29,100.3,100.28,100.3,219000000.0
2008-06-03 16:35:00,100.3,100.31,100.27,100.31,180100000.0
2008-06-03 16:36:00,100.3,100.31,100.28,100.29,212700000.0
2008-06-03 16:37:00,100.29,100.31,100.28,100.3,128400000.0
2008-06-03 16:38:00,100.3,100.32,100.28,100.29,189600000.0
2008-06-03 16:39:00,100.29,100.31,100.28,100.3,186000000.0
2008-06-03 16:40:00,100.3,100.31,100.27,100.31,189100000.0
2008-06-03 16:41:00,100.31,100.32,100.28,100.31,246200000.0
2008-06-03 16:42:00,100.31,100.34,100.3,100.33,204300000.0
2008-06-03 16:43:00,100.33,100.34,100.32,100.32,126800000.0
2008-06-03 16:44:00,100.32,100.32,100.25,100.25,177400000.0
2008-06-03 16:45:00,100.25,100.26,100.23,100.23,156500000.0
2008-06-03 16:46:00,100.23,100.25,100.22,100.23,151800000.0
2008-06-03 16:47:00,100.23,100.26,100.23,100.25,138200000.0
2008-06-03 16:48:00,100.25,100.26,100.2,100.21,175300000.0
2008-06-03 16:49:00,100.21,100.23,100.18,100.18,92300000.0
2008-06-03 16:50:00,100.18,100.2,100.14,100.16,171500000.0
2008-06-03 16:51:00,100.16,100.2,100.14,100.18,186000000.0
2008-06-03 16:52:00,100.18,100.23,100.17,100.23,130400000.0
2008-06-03 16:53:00,100.23,100.27,100.22,100.24,189600000.0
2008-06-03 16:54:00,100.23,100.24,100.21,100.22,151200000.0
2008-06-03 16:55:00,100.21,100.22,100.2,100.21,155500000.0
2008-06-03 16:56:00,100.21,100.23,100.21,100.21,168800000.0
2008-06-03 16:57:00,100.21,100.22,100.17,100.19,194800000.0
2008-06-03 16:58:00,100.19,100.24,100.19,100.24,119800000.0
2008-06-03 16:59:00,100.24,100.35,100.22,100.33,277000000.0
2008-06-03 17:00:00,100.34,100.35,100.31,100.33,251900000.0
2008-06-03 17:01:00,100.33,100.36,100.32,100.35,152400000.0
2008-06-03 17:02:00,100.35,100.36,100.33,100.35,147900000.0
2008-06-03 17:03:00,100.35,100.37,100.34,100.37,143600000.0
2008-06-03 17:04:00,100.37,100.37,100.33,100.34,143200000.0
2008-06-03 17:05:00,100.34,100.39,100.34,100.38,96700000.0
2008-06-03 17:06:00,100.39,100.45,100.38,100.4,239600000.0
2008-06-03 17:07:00,100.4,100.41,100.39,100.4,176300000.0
2008-06-03 17:08:00,100.4,100.43,100.37,100.37,191100000.0
2008-06-03 17:09:00,100.37,100.39,100.36,100.38,155400000.0
2008-06-03 17:10:00,100.38,100.42,100.37,100.39,226300000.0
2008-06-03 17:11:00,100.39,100.4,100.36,100.39,182300000.0
2008-06-03 17:12:00,100.39,100.42,100.38,100.41,255000000.0
2008-06-03 17:13:00,100.42,100.42,100.39,100.41,218600000.0
2008-06-03 17:14:00,100.42,100.45,100.4,100.44,213500000.0
2008-06-03 17:15:00,100.44,100.44,100.4,100.43,170400000.0
2008-06-03 17:16:00,100.43,100.46,100.43,100.44,181900000.0
2008-06-03 17:17:00,100.44,100.46,100.42,100.45,203200000.0
2008-06-03 17:18:00,100.45,100.48,100.44,100.45,212500000.0
2008-06-03 17:19:00,100.45,100.5,100.45,100.48,180800000.0
2008-06-03 17:20:00,100.49,100.51,100.45,100.49,230400000.0
2008-06-03 17:21:00,100.49,100.51,100.47,100.49,240700000.0
2008-06-03 17:22:00,100.5,100.5,100.48,100.49,142100000.0
2008-06-03 17:23:00,100.49,100.49,100.44,100.47,155800000.0
2008-06-03 17:24:00,100.47,100.47,100.44,100.45,155300000.0
2008-06-03 17:25:00,100.45,100.48,100.45,100.47,138300000.0
2008-06-03 17:26:00,100.47,100.47,100.45,100.45,31200000.0
2008-06-03 17:27:00,100.45,100.49,100.45,100.48,123200000.0
2008-06-03 17:28:00,100.48,100.51,100.47,100.51,78000000.0
2008-06-03 17:29:00,100.51,100.52,100.49,100.49,87400000.0
2008-06-03 17:30:00,100.49,100.49,100.46,100.47,118400000.0
2008-06-03 17:31:00,100.47,100.5,100.46,100.49,47800000.0
2008-06-03 17:32:00,100.48,100.49,100.47,100.49,81300000.0
2008-06-03 17:33:00,100.49,100.49,100.46,100.46,136000000.0
2008-06-03 17:34:00,100.46,100.47,100.43,100.43,223700000.0
2008-06-03 17:35:00,100.43,100.43,100.4,100.41,216200000.0
2008-06-03 17:36:00,100.42,100.43,100.4,100.43,135400000.0
2008-06-03 17:37:00,100.43,100.44,100.41,100.43,193400000.0
2008-06-03 17:38:00,100.45,100.45,100.41,100.41,181300000.0
2008-06-03 17:39:00,100.42,100.43,100.41,100.41,113400000.0
2008-06-03 17:40:00,100.41,100.43,100.4,100.42,178500000.0
2008-06-03 17:41:00,100.42,100.45,100.4,100.44,214300000.0
2008-06-03 17:42:00,100.44,100.48,100.44,100.48,74700000.0
2008-06-03 17:43:00,100.47,100.49,100.46,100.49,111500000.0
2008-06-03 17:44:00,100.49,100.49,100.46,100.48,85800000.0
2008-06-03 17:45:00,100.48,100.49,100.45,100.46,104100000.0
2008-06-03 17:46:00,100.46,100.5,100.46,100.49,78200000.0
2008-06-03 17:47:00,100.5,100.51,100.49,100.49,93800000.0
2008-06-03 17:48:00,100.49,100.51,100.48,100.49,42300000.0
2008-06-03 17:49:00,100.49,100.49,100.47,100.47,110100000.0
2008-06-03 17:50:00,100.47,100.47,100.4,100.4,118700000.0
2008-06-03 17:51:00,100.4,100.47,100.4,100.45,123500000.0
2008-06-03 17:52:00,100.45,100.46,100.45,100.46,100300000.0
2008-06-03 17:53:00,100.46,100.46,100.43,100.45,93700000.0
2008-06-03 17:54:00,100.45,100.46,100.45,100.45,57200000.0
2008-06-03 17:55:00,100.45,100.46,100.43,100.43,58600000.0
2008-06-03 17:56:00,100.44,100.45,100.43,100.45,104200000.0
2008-06-03 17:57:00,100.45,100.48,100.44,100.45,88100000.0
2008-06-03 17:58:00,100.46,100.47,100.45,100.46,68600000.0
2008-06-03 17:59:00,100.48,100.49,100.46,100.48,95300000.0
2008-06-03 18:00:00,100.48,100.49,100.45,100.45,119300000.0
2008-06-03 18:01:00,100.45,100.46,100.43,100.44,134500000.0
2008-06-03 18:02:00,100.44,100.47,100.44,100.45,100800000.0
2008-06-03 18:03:00,100.45,100.45,100.41,100.42,111700000.0
2008-06-03 18:04:00,100.42,100.42,100.37,100.39,164700000.0
2008-06-03 18:05:00,100.39,100.44,100.39,100.43,132700000.0
2008-06-03 18:06:00,100.43,100.43,100.4,100.4,132300000.0
2008-06-03 18:07:00,100.4,100.42,100.4,100.41,144000000.0
2008-06-03 18:08:00,100.41,100.45,100.41,100.44,170700000.0
2008-06-03 18:09:00,100.44,100.44,100.37,100.38,210800000.0
2008-06-03 18:10:00,100.38,100.38,100.34,100.34,101700000.0
2008-06-03 18:11:00,100.34,100.36,100.34,100.35,55300000.0
2008-06-03 18:12:00,100.35,100.37,100.34,100.37,156000000.0
2008-06-03 18:13:00,100.37,100.4,100.36,100.38,196800000.0
2008-06-03 18:14:00,100.38,100.39,100.36,100.36,193200000.0
2008-06-03 18:15:00,100.36,100.38,100.36,100.37,82100000.0
2008-06-03 18:16:00,100.37,100.4,100.37,100.39,134000000.0
2008-06-03 18:17:00,100.39,100.4,100.33,100.36,240800000.0
2008-06-03 18:18:00,100.36,100.36,100.33,100.34,143900000.0
2008-06-03 18:19:00,100.35,100.41,100.35,100.39,162500000.0
2008-06-03 18:20:00,100.39,100.4,100.37,100.37,63200000.0
2008-06-03 18:21:00,100.37,100.37,100.33,100.34,127100000.0
2008-06-03 18:22:00,100.34,100.36,100.32,100.36,174000000.0
2008-06-03 18:23:00,100.36,100.37,100.35,100.35,77800000.0
2008-06-03 18:24:00,100.35,100.37,100.34,100.37,138500000.0
2008-06-03 18:25:00,100.37,100.38,100.36,100.37,93600000.0
2008-06-03 18:26:00,100.37,100.38,100.36,100.37,123100000.0
2008-06-03 18:27:00,100.37,100.37,100.36,100.37,49900000.0
2008-06-03 18:28:00,100.37,100.38,100.37,100.37,19800000.0
2008-06-03 18:29:00,100.37,100.39,100.34,100.35,118100000.0
2008-06-03 18:30:00,100.34,100.34,100.33,100.33,76600000.0
2008-06-03 18:31:00,100.33,100.34,100.31,100.32,208600000.0
2008-06-03 18:32:00,100.32,100.33,100.32,100.32,84000000.0
2008-06-03 18:33:00,100.32,100.33,100.3,100.3,61800000.0
2008-06-03 18:34:00,100.3,100.31,100.3,100.3,41300000.0
2008-06-03 18:35:00,100.3,100.3,100.3,100.3,18100000.0
2008-06-03 18:36:00,100.3,100.33,100.3,100.32,69900000.0
2008-06-03 18:37:00,100.32,100.32,100.28,100.3,81900000.0
2008-06-03 18:38:00,100.3,100.32,100.29,100.31,109700000.0
2008-06-03 18:39:00,100.31,100.35,100.31,100.34,189000000.0
2008-06-03 18:40:00,100.34,100.35,100.31,100.34,169100000.0
2008-06-03 18:41:00,100.34,100.35,100.32,100.32,137300000.0
2008-06-03 18:42:00,100.32,100.34,100.32,100.34,106100000.0
2008-06-03 18:43:00,100.35,100.38,100.34,100.34,49050000.0
2008-06-03 18:44:00,100.34,100.34,100.31,100.31,173200000.0
2008-06-03 18:45:00,100.31,100.31,100.29,100.31,81600000.0
2008-06-03 18:46:00,100.31,100.34,100.31,100.32,138700000.0
2008-06-03 18:47:00,100.32,100.33,100.31,100.32,93800000.0
2008-06-03 18:48:00,100.32,100.35,100.32,100.34,160500000.0
2008-06-03 18:49:00,100.34,100.34,100.31,100.32,145700000.0
2008-06-03 18:50:00,100.32,100.33,100.31,100.32,111200000.0
2008-06-03 18:51:00,100.32,100.33,100.31,100.32,89300000.0
2008-06-03 18:52:00,100.32,100.34,100.31,100.32,217400000.0
2008-06-03 18:53:00,100.32,100.32,100.3,100.3,134700000.0
2008-06-03 18:54:00,100.3,100.31,100.3,100.3,89700000.0
2008-06-03 18:55:00,100.3,100.32,100.29,100.3,181000000.0
2008-06-03 18:56:00,100.3,100.32,100.28,100.29,150700000.0
2008-06-03 18:57:00,100.29,100.3,100.25,100.26,191600000.0
2008-06-03 18:58:00,100.26,100.28,100.24,100.27,157200000.0
2008-06-03 18:59:00,100.28,100.31,100.27,100.28,218400000.0
2008-06-03 19:00:00,100.28,100.32,100.28,100.31,211500000.0
2008-06-03 19:01:00,100.31,100.31,100.31,100.31,27200000.0
2008-06-03 19:02:00,100.31,100.31,100.31,100.31,8000000.0
2008-06-03 19:03:00,100.31,100.31,100.31,100.31,5600000.0
2008-06-03 19:04:00,100.31,100.32,100.31,100.31,89300000.0
2008-06-03 19:05:00,100.3,100.3,100.29,100.3,29100000.0
2008-06-03 19:06:00,100.3,100.31,100.27,100.27,58400000.0
2008-06-03 19:07:00,100.27,100.29,100.27,100.28,60400000.0
2008-06-03 19:08:00,100.28,100.29,100.28,100.29,100500000.0
2008-06-03 19:09:00,100.29,100.29,100.24,100.26,117800000.0
2008-06-03 19:10:00,100.27,100.28,100.26,100.27,135300000.0
2008-06-03 19:11:00,100.27,100.28,100.25,100.25,59000000.0
2008-06-03 19:12:00,100.25,100.28,100.25,100.25,118300000.0
2008-06-03 19:13:00,100.25,100.26,100.25,100.26,24700000.0
2008-06-03 19:14:00,100.26,100.26,100.23,100.23,59100000.0
2008-06-03 19:15:00,100.23,100.26,100.22,100.24,129300000.0
2008-06-03 19:16:00,100.24,100.25,100.21,100.24,169100000.0
2008-06-03 19:17:00,100.24,100.24,100.18,100.2,155700000.0
2008-06-03 19:18:00,100.2,100.2,100.19,100.2,146200000.0
2008-06-03 19:19:00,100.2,100.22,100.18,100.22,145200000.0
2008-06-03 19:20:00,100.22,100.23,100.18,100.19,246500000.0
2008-06-03 19:21:00,100.2,100.2,100.18,100.18,123700000.0
2008-06-03 19:22:00,100.18,100.19,100.13,100.14,155100000.0
2008-06-03 19:23:00,100.14,100.16,100.14,100.16,171900000.0
2008-06-03 19:24:00,100.16,100.18,100.12,100.12,286200000.0
2008-06-03 19:25:00,100.12,100.15,100.11,100.12,229300000.0
2008-06-03 19:26:00,100.12,100.16,100.09,100.11,260900000.0
2008-06-03 19:27:00,100.11,100.13,100.09,100.1,256000000.0
2008-06-03 19:28:00,100.1,100.16,100.1,100.16,134500000.0
2008-06-03 19:29:00,100.16,100.16,100.12,100.13,228100000.0
2008-06-03 19:30:00,100.13,100.13,100.065,100.085,88000000.0
2008-06-03 19:31:00,100.085,100.115,100.07,100.105,8400000.0
2008-06-03 19:32:00,100.105,100.155,100.1,100.145,9300000.0
2008-06-03 19:33:00,100.145,100.16,100.115,100.15,10000000.0
2008-06-03 19:34:00,100.15,100.15,100.095,100.1,8300000.0
2008-06-03 19:35:00,100.095,100.125,100.095,100.12,5400000.0
2008-06-03 19:36:00,100.125,100.15,100.115,100.145,6700000.0
2008-06-03 19:37:00,100.145,100.155,100.115,100.13,7800000.0
2008-06-03 19:38:00,100.13,100.145,100.125,100.13,4600000.0
2008-06-03 19:39:00,100.135,100.175,100.115,100.165,6700000.0
2008-06-03 19:40:00,100.165,100.19,100.165,100.175,4700000.0
2008-06-03 19:41:00,100.18,100.22,100.16,100.165,6100000.0
2008-06-03 19:42:00,100.165,100.2,100.165,100.2,4500000.0
2008-06-03 19:43:00,100.195,100.235,100.195,100.21,4900000.0
2008-06-03 19:44:00,100.215,100.235,100.17,100.2,8400000.0
2008-06-03 19:45:00,100.195,100.205,100.15,100.19,5900000.0
2008-06-03 19:46:00,100.185,100.185,100.15,100.155,4000000.0
2008-06-03 19:47:00,100.155,100.17,100.125,100.17,7200000.0
2008-06-03 19:48:00,100.165,100.165,100.135,100.14,3900000.0
2008-06-03 19:49:00,100.145,100.175,100.145,100.17,4200000.0
2008-06-03 19:50:00,100.17,100.175,100.13,100.135,2900000.0
2008-06-03 19:51:00,100.14,100.145,100.11,100.125,3500000.0
2008-06-03 19:52:00,100.125,100.14,100.095,100.095,7600000.0
2008-06-03 19:53:00,100.1,100.125,100.065,100.105,8800000.0
2008-06-03 19:54:00,100.1,100.11,100.075,100.075,8600000.0
2008-06-03 19:55:00,100.075,100.085,100.035,100.04,4200000.0
2008-06-03 19:56:00,100.045,100.055,100.005,100.005,7100000.0
2008-06-03 19:57:00,100.01,100.02,99.965,99.995,5800000.0
2008-06-03 19:58:00,99.985,99.995,99.965,99.99,4600000.0
2008-06-03 19:59:00,99.99,100.06,99.99,100.035,5900000.0
2008-06-03 20:00:00,100.035,100.045,100.005,100.045,6500000.0
2008-06-03 20:01:00,100.04,100.095,100.04,100.09,5400000.0
2008-06-03 20:02:00,100.09,100.11,100.085,100.085,4900000.0
2008-06-03 20:03:00,100.085,100.11,100.075,100.08,5600000.0
2008-06-03 20:04:00,100.075,100.1,100.06,100.06,4900000.0
2008-06-03 20:05:00,100.055,100.075,99.985,100.03,7400000.0
2008-06-03 20:06:00,100.035,100.065,100.03,100.035,5800000.0
2008-06-03 20:07:00,100.035,100.07,100.02,100.07,8400000.0
2008-06-03 20:08:00,100.075,100.13,100.05,100.115,7100000.0
2008-06-03 20:09:00,100.115,100.15,100.11,100.14,7300000.0
2008-06-03 20:10:00,100.14,100.175,100.135,100.165,5500000.0
2008-06-03 20:11:00,100.165,100.165,100.13,100.135,7100000.0
2008-06-03 20:12:00,100.145,100.145,100.13,100.145,1500000.0
2008-06-03 20:13:00,100.155,100.165,100.13,100.13,3200000.0
2008-06-03 20:14:00,100.13,100.13,100.08,100.08,4200000.0
2008-06-03 20:15:00,100.085,100.095,100.05,100.065,6400000.0
2008-06-03 20:16:00,100.07,100.085,100.025,100.025,8200000.0
2008-06-03 20:17:00,100.025,100.05,100.02,100.02,4400000.0
2008-06-03 20:18:00,100.015,100.02,99.97,99.98,8000000.0
2008-06-03 20:19:00,99.96,99.995,99.96,99.97,7100000.0
2008-06-03 20:20:00,99.97,99.98,99.95,99.975,3900000.0
2008-06-03 20:21:00,99.98,99.98,99.915,99.945,7300000.0
2008-06-03 20:22:00,99.945,100.0,99.945,100.0,5800000.0
2008-06-03 20:23:00,100.0,100.015,99.97,100.01,5900000.0
2008-06-03 20:24:00,100.01,100.015,99.955,99.955,9400000.0
2008-06-03 20:25:00,99.95,99.965,99.86,99.86,9000000.0
2008-06-03 20:26:00,99.86,99.9,99.86,99.89,8300000.0
2008-06-03 20:27:00,99.89,99.945,99.89,99.915,4300000.0
2008-06-03 20:28:00,99.915,99.915,99.87,99.89,4400000.0
2008-06-03 20:29:00,99.89,99.89,99.86,99.88,4500000.0
2008-06-03 20:30:00,99.885,99.915,99.875,99.915,5100000.0
2008-06-03 20:31:00,99.915,99.955,99.905,99.95,7300000.0
2008-06-03 20:32:00,99.945,99.95,99.89,99.9,5100000.0
2008-06-03 20:33:00,99.895,99.925,99.885,99.895,6300000.0
2008-06-03 20:34:00,99.9,99.9,99.83,99.88,8400000.0
2008-06-03 20:35:00,99.88,99.93,99.865,99.915,5200000.0
2008-06-03 20:36:00,99.92,99.955,99.905,99.945,5300000.0
2008-06-03 20:37:00,99.945,99.95,99.935,99.94,2000000.0
2008-06-03 20:38:00,99.945,99.945,99.915,99.925,2300000.0
2008-06-03 20:39:00,99.925,99.925,99.875,99.905,4300000.0
2008-06-03 20:40:00,99.9,99.905,99.87,99.905,3200000.0
2008-06-03 20:41:00,99.905,99.905,99.87,99.875,5600000.0
2008-06-03 20:42:00,99.875,99.915,99.87,99.9,5900000.0
2008-06-03 20:43:00,99.9,99.9,99.87,99.9,4200000.0
2008-06-03 20:44:00,99.9,99.925,99.89,99.9,6500000.0
2008-06-03 20:45:00,99.9,99.9,99.87,99.87,3200000.0
2008-06-03 20:46:00,99.875,99.915,99.87,99.9,3000000.0
2008-06-03 20:47:00,99.9,99.91,99.9,99.905,2700000.0
2008-06-03 20:48:00,99.915,99.92,99.9,99.905,3500000.0
2008-06-03 20:49:00,99.9,99.9,99.84,99.87,6700000.0
2008-06-03 20:50:00,99.87,99.91,99.86,99.91,4200000.0
2008-06-03 20:51:00,99.91,99.95,99.905,99.93,6600000.0
2008-06-03 20:52:00,99.93,99.96,99.93,99.95,2800000.0
2008-06-03 20:53:00,99.95,99.965,99.95,99.95,2000000.0
2008-06-03 20:54:00,99.95,99.95,99.92,99.94,3900000.0
2008-06-03 20:55:00,99.935,99.94,99.92,99.94,3400000.0
2008-06-03 20:56:00,99.945,99.95,99.94,99.94,2500000.0
2008-06-03 20:57:00,99.935,99.945,99.9,99.9,3600000.0
2008-06-03 20:58:00,99.905,99.915,99.89,99.9,1800000.0
2008-06-03 20:59:00,99.895,99.915,99.88,99.885,4400000.0
2008-06-03 21:00:00,99.885,99.885,99.845,99.85,6400000.0
2008-06-03 21:01:00,99.855,99.875,99.845,99.855,4200000.0
2008-06-03 21:02:00,99.855,100.02,99.855,100.01,11200000.0
2008-06-03 21:03:00,100.01,100.05,99.99,100.05,9000000.0
2008-06-03 21:04:00,100.045,100.07,100.0,100.01,15700000.0
2008-06-03 21:05:00,100.015,100.04,100.005,100.04,8800000.0
2008-06-03 21:06:00,100.04,100.065,100.015,100.025,8700000.0
2008-06-03 21:07:00,100.02,100.115,99.995,100.1,13500000.0
2008-06-03 21:08:00,100.1,100.11,100.0,100.0,310500000.0
2008-06-03 21:09:00,100.0,100.08,99.98,100.07,263200000.0
2008-06-03 21:10:00,100.08,100.08,100.0,100.05,231300000.0
2008-06-03 21:11:00,100.05,100.08,100.02,100.05,196000000.0
2008-06-03 21:12:00,100.06,100.06,100.01,100.06,170100000.0
2008-06-03 21:13:00,100.05,100.08,100.02,100.04,176000000.0
2008-06-03 21:14:00,100.04,100.04,100.01,100.02,98600000.0
2008-06-03 21:15:00,100.02,100.02,99.96,99.98,167500000.0
2008-06-03 21:16:00,99.98,100.0,99.96,99.98,118600000.0
2008-06-03 21:17:00,99.98,99.98,99.95,99.96,82400000.0
2008-06-03 21:18:00,99.96,99.97,99.94,99.95,100400000.0
2008-06-03 21:19:00,99.95,99.99,99.95,99.97,95400000.0
2008-06-03 21:20:00,99.97,99.98,99.97,99.97,43200000.0
2008-06-03 21:21:00,99.97,100.01,99.96,99.99,103200000.0
2008-06-03 21:22:00,100.0,100.04,99.99,100.03,123800000.0
2008-06-03 21:23:00,100.03,100.03,100.0,100.01,59700000.0
2008-06-03 21:24:00,100.01,100.05,100.01,100.04,68500000.0
2008-06-03 21:25:00,100.04,100.06,100.02,100.06,83900000.0
2008-06-03 21:26:00,100.06,100.07,100.02,100.03,79300000.0
2008-06-03 21:27:00,100.03,100.06,100.02,100.04,60600000.0
2008-06-03 21:28:00,100.05,100.05,100.03,100.04,50400000.0
2008-06-03 21:29:00,100.04,100.09,100.04,100.06,48400000.0
2008-06-03 21:30:00,100.06,100.07,100.04,100.07,95300000.0
2008-06-03 21:31:00,100.07,100.14,100.07,100.14,122500000.0
2008-06-03 21:32:00,100.14,100.185,100.13,100.175,153500000.0
2008-06-03 21:33:00,100.175,100.2,100.175,100.2,36400000.0
2008-06-03 21:34:00,100.2,100.21,100.16,100.165,21900000.0
2008-06-03 21:35:00,100.165,100.175,100.16,100.16,8400000.0
2008-06-03 21:36:00,100.155,100.155,100.135,100.135,10800000.0
2008-06-03 21:37:00,100.14,100.15,100.13,100.15,41500000.0
2008-06-03 21:38:00,100.155,100.2,100.155,100.19,36400000.0
2008-06-03 21:39:00,100.19,100.225,100.19,100.215,42100000.0
2008-06-03 21:40:00,100.21,100.21,100.175,100.19,21400000.0
2008-06-03 21:41:00,100.19,100.205,100.19,100.195,18300000.0
2008-06-03 21:42:00,100.2,100.21,100.195,100.2,15600000.0
2008-06-03 21:43:00,100.195,100.2,100.19,100.2,5900000.0
2008-06-03 21:44:00,100.2,100.205,100.17,100.175,18700000.0
2008-06-03 21:45:00,100.175,100.185,100.165,100.175,14800000.0
2008-06-03 21:46:00,100.175,100.175,100.12,100.135,20700000.0
2008-06-03 21:47:00,100.135,100.145,100.125,100.13,13600000.0
2008-06-03 21:48:00,100.13,100.155,100.125,100.15,12800000.0
2008-06-03 21:49:00,100.155,100.175,100.155,100.17,22400000.0
2008-06-03 21:50:00,100.165,100.17,100.145,100.155,25700000.0
2008-06-03 21:51:00,100.155,100.155,100.13,100.13,14400000.0
2008-06-03 21:52:00,100.13,100.15,100.13,100.135,7900000.0
2008-06-03 21:53:00,100.135,100.14,100.135,100.135,6000000.0
2008-06-03 21:54:00,100.13,100.135,100.12,100.12,11700000.0
2008-06-03 21:55:00,100.12,100.13,100.12,100.125,17200000.0
2008-06-03 21:56:00,100.12,100.12,100.1,100.11,13500000.0
2008-06-03 21:57:00,100.105,100.105,100.075,100.075,12000000.0
2008-06-03 21:58:00,100.075,100.075,100.02,100.04,56500000.0
2008-06-03 21:59:00,100.04,100.04,100.02,100.02,15800000.0
2008-06-03 22:00:00,100.02,100.025,100.01,100.015,22300000.0
2008-06-03 22:01:00,100.015,100.025,100.005,100.005,14800000.0
2008-06-03 22:02:00,100.01,100.015,100.01,100.015,10500000.0
2008-06-03 22:03:00,100.015,100.02,100.015,100.02,9700000.0
2008-06-03 22:04:00,100.025,100.04,100.025,100.04,17400000.0
2008-06-03 22:05:00,100.04,100.05,100.04,100.05,8200000.0
2008-06-03 22:06:00,100.05,100.05,100.045,100.045,4800000.0
2008-06-03 22:07:00,100.045,100.06,100.025,100.04,24900000.0
2008-06-03 22:08:00,100.04,100.055,100.04,100.055,5600000.0
2008-06-03 22:09:00,100.06,100.08,100.06,100.08,8000000.0
2008-06-03 22:10:00,100.08,100.08,100.08,100.08,1200000.0
2008-06-03 22:11:00,100.08,100.085,100.05,100.05,7900000.0
2008-06-03 22:12:00,100.05,100.05,100.04,100.045,11400000.0
2008-06-03 22:13:00,100.045,100.06,100.045,100.06,4400000.0
2008-06-03 22:14:00,100.06,100.065,100.06,100.06,7200000.0
2008-06-03 22:15:00,100.06,100.06,100.06,100.06,4800000.0
2008-06-03 22:16:00,100.06,100.06,100.05,100.05,4700000.0
2008-06-03 22:17:00,100.05,100.055,100.05,100.055,2000000.0
2008-06-03 22:18:00,100.055,100.06,100.055,100.06,2000000.0
2008-06-03 22:19:00,100.06,100.06,100.06,100.06,3100000.0
2008-06-03 22:20:00,100.012,100.047,100.005,100.028,37200000.0
2008-06-03 22:21:00,100.06,100.075,100.06,100.07,6700000.0
2008-06-03 22:22:00,100.07,100.075,100.07,100.075,5900000.0
2008-06-03 22:23:00,100.07,100.07,100.07,100.07,1200000.0
2008-06-03 22:24:00,100.026,100.035,100.009,100.035,21100000.0
2008-06-03 22:25:00,100.065,100.07,100.06,100.07,7900000.0
2008-06-03 22:26:00,100.07,100.075,100.06,100.06,6800000.0
2008-06-03 22:27:00,100.06,100.065,100.06,100.065,4000000.0
2008-06-03 22:28:00,100.065,100.065,100.065,100.065,2000000.0
2008-06-03 22:29:00,100.065,100.07,100.06,100.06,8900000.0
2008-06-03 22:30:00,100.06,100.065,100.06,100.065,11900000.0
2008-06-03 22:31:00,100.065,100.065,100.025,100.035,18100000.0
2008-06-03 22:32:00,100.035,100.045,100.035,100.045,3200000.0
2008-06-03 22:33:00,100.045,100.055,100.04,100.05,4400000.0
2008-06-03 22:34:00,100.05,100.055,100.05,100.055,5800000.0
2008-06-03 22:35:00,100.055,100.06,100.055,100.06,5100000.0
2008-06-03 22:36:00,100.055,100.06,100.055,100.06,16800000.0
2008-06-03 22:37:00,100.06,100.06,100.05,100.05,34400000.0
2008-06-03 22:38:00,100.05,100.055,100.05,100.055,3200000.0
2008-06-03 22:39:00,100.055,100.055,100.04,100.045,5600000.0
2008-06-03 22:40:00,100.045,100.045,100.045,100.045,400000.0
2008-06-03 22:41:00,100.045,100.045,100.04,100.04,1200000.0
2008-06-03 22:42:00,100.008,100.028,99.995,100.021,12500000.0
2008-06-03 22:43:00,100.04,100.05,100.035,100.05,10700000.0
2008-06-03 22:44:00,100.05,100.05,100.04,100.04,2400000.0
2008-06-03 22:45:00,100.04,100.04,100.03,100.04,4000000.0
2008-06-03 22:46:00,100.035,100.035,100.025,100.025,7600000.0
2008-06-03 22:47:00,100.025,100.03,100.005,100.005,9900000.0
2008-06-03 22:48:00,100.005,100.04,99.995,100.015,36000000.0
2008-06-03 22:49:00,100.015,100.02,100.015,100.015,4000000.0
2008-06-03 22:50:00,100.02,100.02,99.99,100.01,14200000.0
2008-06-03 22:51:00,100.04,100.05,100.01,100.01,21000000.0
2008-06-03 22:52:00,100.01,100.01,100.005,100.005,800000.0
2008-06-03 22:53:00,100.005,100.01,100.005,100.005,2800000.0
2008-06-03 22:54:00,100.0,100.06,100.0,100.06,72300000.0
2008-06-03 22:55:00,100.06,100.065,100.06,100.06,5400000.0
2008-06-03 22:56:00,100.06,100.065,100.05,100.06,13200000.0
2008-06-03 22:57:00,100.06,100.08,100.06,100.08,37300000.0
2008-06-03 22:58:00,100.08,100.08,100.07,100.075,8200000.0
2008-06-03 22:59:00,100.08,100.08,100.04,100.04,29700000.0
2008-06-03 23:00:00,100.05,100.06,100.04,100.06,39800000.0
2008-06-03 23:01:00,100.05,100.07,100.05,100.06,51300000.0
2008-06-03 23:02:00,100.06,100.06,100.06,100.06,1200000.0
2008-06-03 23:03:00,100.06,100.06,100.03,100.04,11000000.0
2008-06-03 23:04:00,100.055,100.075,100.05,100.075,4300000.0
2008-06-03 23:05:00,100.08,100.09,100.075,100.085,4000000.0
2008-06-03 23:06:00,100.09,100.09,100.075,100.08,2400000.0
2008-06-03 23:07:00,100.085,100.085,100.08,100.085,2800000.0
2008-06-03 23:08:00,100.08,100.08,100.075,100.075,1200000.0
2008-06-03 23:09:00,100.08,100.08,100.055,100.07,6400000.0
2008-06-03 23:10:00,100.07,100.115,100.07,100.105,6400000.0
2008-06-03 23:11:00,100.105,100.14,100.105,100.105,12200000.0
2008-06-03 23:12:00,100.105,100.12,100.1,100.105,12000000.0
2008-06-03 23:13:00,100.115,100.12,100.095,100.105,9600000.0
2008-06-03 23:14:00,100.095,100.095,100.09,100.095,4400000.0
2008-06-03 23:15:00,100.1,100.1,100.09,100.1,3500000.0
2008-06-03 23:16:00,100.095,100.1,100.08,100.08,4800000.0
2008-06-03 23:17:00,100.075,100.08,100.06,100.06,11800000.0
2008-06-03 23:18:00,100.06,100.06,100.05,100.05,5600000.0
2008-06-03 23:19:00,100.04,100.05,100.015,100.02,12400000.0
2008-06-03 23:20:00,100.02,100.02,100.02,100.02,3400000.0
2008-06-03 23:21:00,100.02,100.03,100.02,100.02,6800000.0
2008-06-03 23:22:00,100.02,100.03,100.02,100.03,5300000.0
2008-06-03 23:23:00,100.03,100.03,99.975,99.995,55700000.0
2008-06-03 23:24:00,99.985,99.99,99.985,99.985,5500000.0
2008-06-03 23:25:00,99.98,99.98,99.97,99.98,17300000.0
2008-06-03 23:26:00,99.99,99.99,99.97,99.97,39300000.0
2008-06-03 23:27:00,99.97,99.975,99.96,99.97,81500000.0
2008-06-03 23:28:00,99.97,99.985,99.96,99.96,39300000.0
2008-06-03 23:29:00,99.96,99.98,99.96,99.97,10600000.0
2008-06-03 23:30:00,99.98,99.98,99.97,99.97,7800000.0
2008-06-03 23:31:00,99.96,99.975,99.95,99.965,20400000.0
2008-06-03 23:32:00,99.965,100.02,99.965,100.02,11000000.0
2008-06-03 23:33:00,100.015,100.035,100.0,100.02,9200000.0
2008-06-03 23:34:00,100.02,100.02,100.02,100.02,11800000.0
2008-06-03 23:35:00,100.02,100.02,99.99,100.0,65500000.0
2008-06-03 23:36:00,100.0,100.01,100.0,100.01,44100000.0
2008-06-03 23:37:00,100.01,100.04,100.01,100.03,3400000.0
2008-06-03 23:38:00,100.03,100.04,100.01,100.03,13700000.0
2008-06-03 23:39:00,100.03,100.03,100.02,100.03,26200000.0
2008-06-03 23:40:00,100.03,100.07,100.03,100.04,21700000.0
2008-06-03 23:41:00,100.03,100.03,100.02,100.025,6600000.0
2008-06-03 23:42:00,100.02,100.02,100.02,100.02,2400000.0
2008-06-03 23:43:00,100.02,100.02,100.005,100.01,11200000.0
2008-06-03 23:44:00,100.005,100.005,99.985,99.99,6700000.0
2008-06-03 23:45:00,99.99,99.99,99.98,99.98,9600000.0
2008-06-03 23:46:00,99.98,99.99,99.98,99.99,4900000.0
2008-06-03 23:47:00,99.98,99.99,99.975,99.99,8600000.0
2008-06-03 23:48:00,99.99,99.99,99.99,99.99,2500000.0
2008-06-03 23:49:00,99.99,99.995,99.99,99.995,2200000.0
2008-06-03 23:50:00,99.99,99.995,99.99,99.995,9300000.0
2008-06-03 23:51:00,99.99,100.0,99.99,100.0,12300000.0
2008-06-03 23:52:00,100.0,100.01,99.99,99.995,14200000.0
2008-06-03 23:53:00,100.0,100.01,99.99,99.99,58200000.0
2008-06-03 23:54:00,100.0,100.0,99.99,100.0,46900000.0
2008-06-03 23:55:00,100.0,100.0,99.99,100.0,55400000.0
2008-06-03 23:56:00,100.0,100.0,99.99,100.0,56400000.0
2008-06-03 23:57:00,99.995,100.005,99.995,100.0,17300000.0
2008-06-03 23:58:00,100.0,100.0,99.96,99.96,23400000.0
2008-06-03 23:59:00,99.97,99.98,99.97,99.98,48600000.0
2008-06-04 00:00:00,99.99,100.0,99.98,99.99,35500000.0
2008-06-04 00:01:00,99.98,100.0,99.96,99.99,82800000.0
2008-06-04 00:02:00,99.99,100.0,99.98,99.98,55600000.0
2008-06-04 00:03:00,99.98,99.99,99.96,99.99,71700000.0
2008-06-04 00:04:00,99.99,99.99,99.96,99.96,23900000.0
2008-06-04 00:05:00,99.97,99.97,99.94,99.94,50600000.0
2008-06-04 00:06:00,99.94,99.97,99.94,99.96,42100000.0
2008-06-04 00:07:00,99.96,99.96,99.94,99.95,49600000.0
2008-06-04 00:08:00,99.95,99.95,99.94,99.94,34600000.0
2008-06-04 00:09:00,99.95,99.95,99.93,99.94,45200000.0
2008-06-04 00:10:00,99.93,99.97,99.93,99.96,25500000.0
2008-06-04 00:11:00,99.97,99.98,99.96,99.98,83700000.0
2008-06-04 00:12:00,99.98,99.99,99.98,99.99,43200000.0
2008-06-04 00:13:00,99.98,100.01,99.98,100.0,15600000.0
2008-06-04 00:14:00,100.0,100.0,99.99,99.99,21600000.0
2008-06-04 00:15:00,99.99,100.03,99.99,100.02,20200000.0
2008-06-04 00:16:00,100.02,100.025,100.02,100.025,2800000.0
2008-06-04 00:17:00,100.025,100.025,100.01,100.02,10400000.0
2008-06-04 00:18:00,100.02,100.02,100.02,100.02,9000000.0
2008-06-04 00:19:00,100.02,100.02,100.01,100.02,34300000.0
2008-06-04 00:20:00,100.02,100.03,100.0,100.01,128900000.0
2008-06-04 00:21:00,100.01,100.05,100.01,100.04,139700000.0
2008-06-04 00:22:00,100.04,100.06,100.04,100.05,29400000.0
2008-06-04 00:23:00,100.04,100.07,100.03,100.07,153500000.0
2008-06-04 00:24:00,100.07,100.07,100.04,100.05,90900000.0
2008-06-04 00:25:00,100.05,100.07,100.03,100.04,100000000.0
2008-06-04 00:26:00,100.04,100.04,100.01,100.01,48600000.0
2008-06-04 00:27:00,100.01,100.02,99.995,100.0,141600000.0
2008-06-04 00:28:00,100.0,100.005,99.985,100.0,120700000.0
2008-06-04 00:29:00,100.0,100.01,99.995,100.0,24200000.0
2008-06-04 00:30:00,100.0,100.02,100.0,100.01,53500000.0
2008-06-04 00:31:00,100.01,100.03,100.01,100.02,31800000.0
2008-06-04 00:32:00,100.02,100.03,100.02,100.03,28000000.0
2008-06-04 00:33:00,100.03,100.03,100.01,100.01,12100000.0
2008-06-04 00:34:00,100.01,100.01,99.99,100.01,23800000.0
2008-06-04 00:35:00,100.01,100.02,100.0,100.02,37400000.0
2008-06-04 00:36:00,100.02,100.05,100.01,100.04,35100000.0
2008-06-04 00:37:00,100.04,100.06,100.04,100.05,6900000.0
2008-06-04 00:38:00,100.05,100.06,100.045,100.05,24800000.0
2008-06-04 00:39:00,100.05,100.05,100.03,100.03,85700000.0
2008-06-04 00:40:00,100.03,100.03,100.0,100.0,119700000.0
2008-06-04 00:41:00,100.0,100.0,99.96,99.98,101300000.0
2008-06-04 00:42:00,99.98,100.01,99.98,100.0,202200000.0
2008-06-04 00:43:00,100.0,100.02,99.99,99.99,210300000.0
2008-06-04 00:44:00,99.99,100.03,99.97,99.975,118500000.0
2008-06-04 00:45:00,99.975,99.995,99.975,99.99,17500000.0
2008-06-04 00:46:00,99.99,99.99,99.98,99.99,123000000.0
2008-06-04 00:47:00,99.99,100.01,99.95,99.95,101800000.0
2008-06-04 00:48:00,99.95,99.95,99.95,99.95,13700000.0
2008-06-04 00:49:00,99.96,99.98,99.95,99.96,123100000.0
2008-06-04 00:50:00,99.96,99.98,99.96,99.98,114000000.0
2008-06-04 00:51:00,99.98,99.98,99.96,99.97,139700000.0
2008-06-04 00:52:00,99.97,99.98,99.97,99.98,96600000.0
2008-06-04 00:53:00,99.98,99.99,99.96,99.98,181700000.0
2008-06-04 00:54:00,99.98,99.98,99.97,99.975,65700000.0
2008-06-04 00:55:00,99.975,100.0,99.975,99.985,46700000.0
2008-06-04 00:56:00,99.985,99.99,99.98,99.99,4400000.0
2008-06-04 00:57:00,99.99,100.02,99.99,99.995,11200000.0
2008-06-04 00:58:00,100.0,100.03,99.995,100.025,66900000.0
2008-06-04 00:59:00,100.02,100.02,99.99,100.0,144500000.0
2008-06-04 01:00:00,100.0,100.02,99.98,99.98,248800000.0
2008-06-04 01:01:00,99.98,100.01,99.98,100.01,109100000.0
2008-06-04 01:02:00,100.0,100.01,100.0,100.0,48200000.0
2008-06-04 01:03:00,100.0,100.0,99.98,99.99,119400000.0
2008-06-04 01:04:00,99.99,99.99,99.97,99.98,87800000.0
2008-06-04 01:05:00,99.98,100.0,99.975,99.99,55300000.0
2008-06-04 01:06:00,99.99,100.01,99.99,99.99,66900000.0
2008-06-04 01:07:00,99.99,99.99,99.99,99.99,52600000.0
2008-06-04 01:08:00,99.99,99.99,99.97,99.97,24200000.0
2008-06-04 01:09:00,99.97,99.98,99.95,99.98,61900000.0
2008-06-04 01:10:00,99.99,99.99,99.96,99.97,67500000.0
2008-06-04 01:11:00,99.97,99.97,99.95,99.96,43400000.0
2008-06-04 01:12:00,99.96,99.97,99.96,99.97,33000000.0
2008-06-04 01:13:00,99.97,99.97,99.96,99.97,96000000.0
2008-06-04 01:14:00,99.97,99.98,99.96,99.97,60700000.0
2008-06-04 01:15:00,99.97,99.97,99.95,99.96,45500000.0
2008-06-04 01:16:00,99.95,99.96,99.95,99.96,26300000.0
2008-06-04 01:17:00,99.96,99.96,99.95,99.96,33600000.0
2008-06-04 01:18:00,99.96,99.98,99.95,99.98,86900000.0
2008-06-04 01:19:00,99.98,100.01,99.98,100.01,68400000.0
2008-06-04 01:20:00,100.0,100.01,100.0,100.0,54100000.0
2008-06-04 01:21:00,100.0,100.0,99.995,99.995,20300000.0
2008-06-04 01:22:00,99.99,100.0,99.97,99.98,62900000.0
2008-06-04 01:23:00,99.98,99.99,99.97,99.99,17300000.0
2008-06-04 01:24:00,99.99,99.99,99.98,99.99,11400000.0
2008-06-04 01:25:00,99.99,100.0,99.99,100.0,10800000.0
2008-06-04 01:26:00,99.99,100.01,99.985,100.0,37100000.0
2008-06-04 01:27:00,99.99,100.0,99.99,100.0,27800000.0
2008-06-04 01:28:00,100.0,100.02,100.0,100.01,69800000.0
2008-06-04 01:29:00,100.01,100.03,100.0,100.02,111900000.0
2008-06-04 01:30:00,100.02,100.03,100.01,100.01,63800000.0
2008-06-04 01:31:00,100.01,100.02,100.005,100.02,70900000.0
2008-06-04 01:32:00,100.01,100.02,100.005,100.005,45100000.0
2008-06-04 01:33:00,100.005,100.01,99.985,99.995,19500000.0
2008-06-04 01:34:00,99.995,99.995,99.98,99.98,21300000.0
2008-06-04 01:35:00,99.98,100.01,99.98,100.01,51200000.0
2008-06-04 01:36:00,100.01,100.03,99.985,99.995,76400000.0
2008-06-04 01:37:00,99.995,100.0,99.98,99.99,70800000.0
2008-06-04 01:38:00,99.99,100.0,99.98,99.98,70900000.0
2008-06-04 01:39:00,99.98,100.01,99.98,100.01,74900000.0
2008-06-04 01:40:00,100.0,100.01,99.97,99.98,39200000.0
2008-06-04 01:41:00,99.98,99.99,99.975,99.98,30300000.0
2008-06-04 01:42:00,99.975,100.01,99.975,100.01,38500000.0
2008-06-04 01:43:00,100.01,100.01,99.99,99.99,97600000.0
2008-06-04 01:44:00,99.99,100.0,99.98,99.98,127000000.0
2008-06-04 01:45:00,99.98,100.02,99.98,99.98,103400000.0
2008-06-04 01:46:00,99.98,99.99,99.98,99.99,113200000.0
2008-06-04 01:47:00,99.99,100.0,99.955,99.955,129900000.0
2008-06-04 01:48:00,99.955,99.96,99.91,99.93,103700000.0
2008-06-04 01:49:00,99.93,99.93,99.9,99.9,167400000.0
2008-06-04 01:50:00,99.9,99.9,99.83,99.85,252600000.0
2008-06-04 01:51:00,99.85,99.87,99.84,99.84,98300000.0
2008-06-04 01:52:00,99.84,99.86,99.81,99.81,109100000.0
2008-06-04 01:53:00,99.815,99.83,99.795,99.82,148450000.0
2008-06-04 01:54:00,99.82,99.84,99.81,99.825,150550000.0
2008-06-04 01:55:00,99.82,99.83,99.81,99.81,67650000.0
2008-06-04 01:56:00,99.815,99.83,99.81,99.83,46550000.0
2008-06-04 01:57:00,99.825,99.825,99.8,99.81,35150000.0
2008-06-04 01:58:00,99.81,99.81,99.69,99.71,159650000.0
2008-06-04 01:59:00,99.71,99.72,99.68,99.68,163500000.0
2008-06-04 02:00:00,99.675,99.685,99.65,99.65,113450000.0
2008-06-04 02:01:00,99.65,99.66,99.61,99.635,153300000.0
2008-06-04 02:02:00,99.62,99.65,99.61,99.63,104150000.0
2008-06-04 02:03:00,99.63,99.645,99.61,99.635,87550000.0
2008-06-04 02:04:00,99.63,99.67,99.62,99.67,75350000.0
2008-06-04 02:05:00,99.665,99.785,99.66,99.77,121250000.0
2008-06-04 02:06:00,99.77,99.78,99.73,99.75,118750000.0
2008-06-04 02:07:00,99.75,99.805,99.74,99.79,52650000.0
2008-06-04 02:08:00,99.795,99.84,99.795,99.825,34550000.0
2008-06-04 02:09:00,99.825,99.86,99.81,99.845,48550000.0
2008-06-04 02:10:00,99.86,99.86,99.82,99.835,26300000.0
2008-06-04 02:11:00,99.835,99.875,99.83,99.87,19650000.0
2008-06-04 02:12:00,99.865,99.87,99.82,99.82,47050000.0
2008-06-04 02:13:00,99.82,99.83,99.79,99.82,214750000.0
2008-06-04 02:14:00,99.82,99.82,99.75,99.77,239500000.0
2008-06-04 02:15:00,99.78,99.79,99.73,99.73,190900000.0
2008-06-04 02:16:00,99.73,99.75,99.73,99.74,142000000.0
2008-06-04 02:17:00,99.74,99.75,99.69,99.69,160200000.0
2008-06-04 02:18:00,99.69,99.72,99.69,99.69,140500000.0
2008-06-04 02:19:00,99.69,99.7,99.64,99.65,175000000.0
2008-06-04 02:20:00,99.65,99.7,99.64,99.68,160100000.0
2008-06-04 02:21:00,99.68,99.7,99.68,99.7,68000000.0
2008-06-04 02:22:00,99.69,99.7,99.69,99.69,173100000.0
2008-06-04 02:23:00,99.69,99.71,99.68,99.7,134800000.0
2008-06-04 02:24:00,99.7,99.72,99.7,99.72,64200000.0
2008-06-04 02:25:00,99.72,99.72,99.71,99.72,87600000.0
2008-06-04 02:26:00,99.72,99.72,99.68,99.69,114300000.0
2008-06-04 02:27:00,99.69,99.72,99.67,99.68,111100000.0
2008-06-04 02:28:00,99.69,99.69,99.67,99.68,99200000.0
2008-06-04 02:29:00,99.68,99.68,99.65,99.68,96900000.0
2008-06-04 02:30:00,99.67,99.69,99.67,99.69,80300000.0
2008-06-04 02:31:00,99.69,99.72,99.68,99.72,101600000.0
2008-06-04 02:32:00,99.72,99.76,99.72,99.74,143900000.0
2008-06-04 02:33:00,99.74,99.75,99.73,99.73,42600000.0
2008-06-04 02:34:00,99.74,99.75,99.73,99.75,61700000.0
2008-06-04 02:35:00,99.75,99.78,99.75,99.78,60900000.0
2008-06-04 02:36:00,99.765,99.78,99.74,99.75,91000000.0
2008-06-04 02:37:00,99.75,99.75,99.74,99.75,72400000.0
2008-06-04 02:38:00,99.75,99.8,99.75,99.79,59500000.0
2008-06-04 02:39:00,99.79,99.8,99.77,99.8,84400000.0
2008-06-04 02:40:00,99.8,99.8,99.78,99.78,39200000.0
2008-06-04 02:41:00,99.77,99.78,99.76,99.77,51700000.0
2008-06-04 02:42:00,99.77,99.78,99.77,99.77,21100000.0
2008-06-04 02:43:00,99.77,99.78,99.76,99.78,17200000.0
2008-06-04 02:44:00,99.77,99.79,99.77,99.77,35100000.0
2008-06-04 02:45:00,99.77,99.78,99.77,99.78,16100000.0
2008-06-04 02:46:00,99.78,99.81,99.78,99.81,12200000.0
2008-06-04 02:47:00,99.81,99.81,99.8,99.8,7900000.0
2008-06-04 02:48:00,99.8,99.82,99.8,99.82,18700000.0
2008-06-04 02:49:00,99.82,99.83,99.79,99.79,57900000.0
2008-06-04 02:50:00,99.79,99.79,99.78,99.79,56600000.0
2008-06-04 02:51:00,99.79,99.8,99.79,99.8,55800000.0
2008-06-04 02:52:00,99.8,99.82,99.79,99.81,212900000.0
2008-06-04 02:53:00,99.81,99.82,99.81,99.82,113200000.0
2008-06-04 02:54:00,99.82,99.83,99.81,99.83,114200000.0
2008-06-04 02:55:00,99.83,99.86,99.83,99.84,122400000.0
2008-06-04 02:56:00,99.84,99.9,99.83,99.87,155200000.0
2008-06-04 02:57:00,99.87,99.9,99.85,99.86,142500000.0
2008-06-04 02:58:00,99.86,99.89,99.86,99.87,125000000.0
2008-06-04 02:59:00,99.87,99.88,99.86,99.88,225000000.0
2008-06-04 03:00:00,99.88,99.89,99.88,99.88,135900000.0
2008-06-04 03:01:00,99.89,99.89,99.87,99.87,207000000.0
2008-06-04 03:02:00,99.87,99.88,99.86,99.88,69800000.0
2008-06-04 03:03:00,99.88,99.89,99.88,99.88,54600000.0
2008-06-04 03:04:00,99.88,99.88,99.88,99.88,12100000.0
2008-06-04 03:05:00,99.88,99.88,99.87,99.87,7700000.0
2008-06-04 03:06:00,99.87,99.87,99.87,99.87,2800000.0
2008-06-04 03:07:00,99.87,99.88,99.87,99.87,38000000.0
2008-06-04 03:08:00,99.87,99.88,99.86,99.87,45900000.0
2008-06-04 03:09:00,99.87,99.9,99.87,99.89,148100000.0
2008-06-04 03:10:00,99.89,99.9,99.85,99.86,140200000.0
2008-06-04 03:11:00,99.86,99.86,99.79,99.8,210700000.0
2008-06-04 03:12:00,99.8,99.85,99.78,99.85,189200000.0
2008-06-04 03:13:00,99.85,99.89,99.85,99.88,134400000.0
2008-06-04 03:14:00,99.87,99.92,99.87,99.91,131300000.0
2008-06-04 03:15:00,99.91,99.91,99.9,99.91,179400000.0
2008-06-04 03:16:00,99.9,99.9,99.88,99.89,69600000.0
2008-06-04 03:17:00,99.89,99.9,99.88,99.9,100500000.0
2008-06-04 03:18:00,99.9,99.92,99.88,99.88,73300000.0
2008-06-04 03:19:00,99.88,99.9,99.87,99.88,110800000.0
2008-06-04 03:20:00,99.88,99.94,99.88,99.92,249300000.0
2008-06-04 03:21:00,99.92,99.93,99.91,99.93,184800000.0
2008-06-04 03:22:00,99.93,99.95,99.92,99.92,99400000.0
2008-06-04 03:23:00,99.92,99.95,99.92,99.95,59400000.0
2008-06-04 03:24:00,99.94,99.94,99.935,99.935,33200000.0
2008-06-04 03:25:00,99.94,99.96,99.91,99.92,137600000.0
2008-06-04 03:26:00,99.92,99.93,99.9,99.9,74800000.0
2008-06-04 03:27:00,99.895,99.94,99.89,99.94,112100000.0
2008-06-04 03:28:00,99.94,100.0,99.93,99.94,80400000.0
2008-06-04 03:29:00,99.93,99.93,99.84,99.84,31400000.0
2008-06-04 03:30:00,99.85,100.36,99.85,100.32,211150000.0
2008-06-04 03:31:00,100.32,100.34,100.26,100.29,183600000.0
2008-06-04 03:32:00,100.3,100.32,100.22,100.25,122500000.0
2008-06-04 03:33:00,100.25,100.34,100.25,100.34,142100000.0
2008-06-04 03:34:00,100.35,100.39,100.33,100.37,105700000.0
2008-06-04 03:35:00,100.36,100.39,100.35,100.39,150900000.0
2008-06-04 03:36:00,100.39,100.4,100.35,100.37,114000000.0
2008-06-04 03:37:00,100.375,100.47,100.375,100.44,301600000.0
2008-06-04 03:38:00,100.44,100.47,100.37,100.37,319200000.0
2008-06-04 03:39:00,100.375,100.4,100.345,100.37,303500000.0
2008-06-04 03:40:00,100.36,100.37,100.34,100.36,186600000.0
2008-06-04 03:41:00,100.36,100.38,100.335,100.36,199000000.0
2008-06-04 03:42:00,100.36,100.36,100.32,100.35,234400000.0
2008-06-04 03:43:00,100.35,100.37,100.3,100.3,211500000.0
2008-06-04 03:44:00,100.3,100.33,100.3,100.32,206600000.0
2008-06-04 03:45:00,100.32,100.34,100.31,100.33,98700000.0
2008-06-04 03:46:00,100.33,100.36,100.33,100.35,177900000.0
2008-06-04 03:47:00,100.34,100.34,100.32,100.34,151800000.0
2008-06-04 03:48:00,100.34,100.35,100.32,100.33,294400000.0
2008-06-04 03:49:00,100.33,100.34,100.29,100.3,253800000.0
2008-06-04 03:50:00,100.3,100.32,100.29,100.32,200100000.0
2008-06-04 03:51:00,100.31,100.34,100.3,100.34,164300000.0
2008-06-04 03:52:00,100.34,100.34,100.33,100.33,165700000.0
2008-06-04 03:53:00,100.33,100.34,100.33,100.33,82600000.0
2008-06-04 03:54:00,100.33,100.35,100.33,100.35,136000000.0
2008-06-04 03:55:00,100.35,100.39,100.35,100.37,158000000.0
2008-06-04 03:56:00,100.37,100.4,100.37,100.4,136700000.0
2008-06-04 03:57:00,100.4,100.43,100.39,100.43,250100000.0
2008-06-04 03:58:00,100.43,100.44,100.41,100.42,174100000.0
2008-06-04 03:59:00,100.42,100.42,100.41,100.41,120200000.0
2008-06-04 04:00:00,100.41,100.41,100.4,100.4,213800000.0
2008-06-04 04:01:00,100.41,100.46,100.41,100.42,198700000.0
2008-06-04 04:02:00,100.42,100.43,100.42,100.42,151600000.0
2008-06-04 04:03:00,100.42,100.44,100.405,100.41,111200000.0
2008-06-04 04:04:00,100.41,100.42,100.41,100.41,83000000.0
2008-06-04 04:05:00,100.41,100.44,100.39,100.4,135000000.0
2008-06-04 04:06:00,100.41,100.41,100.38,100.39,119500000.0
2008-06-04 04:07:00,100.39,100.39,100.39,100.39,56600000.0
2008-06-04 04:08:00,100.39,100.39,100.38,100.39,71600000.0
2008-06-04 04:09:00,100.38,100.41,100.38,100.4,89900000.0
2008-06-04 04:10:00,100.4,100.42,100.4,100.42,112200000.0
2008-06-04 04:11:00,100.42,100.42,100.41,100.42,87600000.0
2008-06-04 04:12:00,100.42,100.43,100.41,100.43,107000000.0
2008-06-04 04:13:00,100.43,100.49,100.43,100.47,150100000.0
2008-06-04 04:14:00,100.47,100.51,100.47,100.49,219900000.0
2008-06-04 04:15:00,100.49,100.51,100.46,100.47,179100000.0
2008-06-04 04:16:00,100.49,100.52,100.47,100.5,170100000.0
2008-06-04 04:17:00,100.49,100.52,100.48,100.52,91900000.0
2008-06-04 04:18:00,100.52,100.54,100.5,100.51,170700000.0
2008-06-04 04:19:00,100.51,100.54,100.51,100.54,89400000.0
2008-06-04 04:20:00,100.54,100.58,100.54,100.56,192100000.0
2008-06-04 04:21:00,100.56,100.63,100.55,100.55,191650000.0
2008-06-04 04:22:00,100.54,100.57,100.54,100.55,107200000.0
2008-06-04 04:23:00,100.55,100.58,100.55,100.58,166500000.0
2008-06-04 04:24:00,100.58,100.58,100.53,100.53,69400000.0
2008-06-04 04:25:00,100.53,100.54,100.49,100.49,231400000.0
2008-06-04 04:26:00,100.49,100.5,100.49,100.49,121100000.0
2008-06-04 04:27:00,100.49,100.51,100.48,100.48,115000000.0
2008-06-04 04:28:00,100.49,100.49,100.47,100.47,172000000.0
2008-06-04 04:29:00,100.47,100.48,100.46,100.46,159100000.0
2008-06-04 04:30:00,100.46,100.46,100.43,100.43,83900000.0
2008-06-04 04:31:00,100.44,100.45,100.43,100.43,131700000.0
2008-06-04 04:32:00,100.43,100.45,100.43,100.44,37300000.0
2008-06-04 04:33:00,100.44,100.44,100.42,100.44,51000000.0
2008-06-04 04:34:00,100.44,100.44,100.42,100.42,107300000.0
2008-06-04 04:35:00,100.41,100.43,100.4,100.42,186400000.0
2008-06-04 04:36:00,100.425,100.45,100.42,100.45,78100000.0
2008-06-04 04:37:00,100.45,100.45,100.4,100.43,104300000.0
2008-06-04 04:38:00,100.43,100.44,100.41,100.44,113800000.0
2008-06-04 04:39:00,100.43,100.43,100.42,100.42,58200000.0
2008-06-04 04:40:00,100.42,100.44,100.42,100.43,40200000.0
2008-06-04 04:41:00,100.43,100.45,100.43,100.45,75800000.0
2008-06-04 04:42:00,100.44,100.45,100.44,100.45,33000000.0
2008-06-04 04:43:00,100.46,100.48,100.46,100.46,20900000.0
2008-06-04 04:44:00,100.47,100.49,100.47,100.49,73600000.0
2008-06-04 04:45:00,100.49,100.51,100.48,100.5,90300000.0
2008-06-04 04:46:00,100.5,100.54,100.49,100.49,236300000.0
2008-06-04 04:47:00,100.49,100.51,100.48,100.48,142500000.0
2008-06-04 04:48:00,100.48,100.5,100.48,100.49,52900000.0
2008-06-04 04:49:00,100.49,100.49,100.48,100.49,42900000.0
2008-06-04 04:50:00,100.49,100.49,100.47,100.49,47700000.0
2008-06-04 04:51:00,100.49,100.5,100.49,100.49,67100000.0
2008-06-04 04:52:00,100.49,100.49,100.47,100.47,88300000.0
2008-06-04 04:53:00,100.47,100.49,100.47,100.48,91300000.0
2008-06-04 04:54:00,100.48,100.49,100.48,100.49,30000000.0
2008-06-04 04:55:00,100.49,100.49,100.48,100.48,10600000.0
2008-06-04 04:56:00,100.48,100.5,100.48,100.49,77300000.0
2008-06-04 04:57:00,100.49,100.49,100.47,100.48,58100000.0
2008-06-04 04:58:00,100.49,100.49,100.48,100.49,22300000.0
2008-06-04 04:59:00,100.49,100.5,100.46,100.47,71000000.0
2008-06-04 05:00:00,100.47,100.47,100.45,100.45,70500000.0
2008-06-04 05:01:00,100.45,100.46,100.45,100.45,49200000.0
2008-06-04 05:02:00,100.45,100.46,100.42,100.425,158600000.0
2008-06-04 05:03:00,100.425,100.45,100.42,100.42,71800000.0
2008-06-04 05:04:00,100.42,100.44,100.41,100.425,238800000.0
2008-06-04 05:05:00,100.425,100.44,100.41,100.41,187900000.0
2008-06-04 05:06:00,100.41,100.43,100.4,100.4,72800000.0
2008-06-04 05:07:00,100.4,100.42,100.4,100.41,28700000.0
2008-06-04 05:08:00,100.42,100.42,100.41,100.41,20500000.0
2008-06-04 05:09:00,100.42,100.42,100.4,100.4,46400000.0
2008-06-04 05:10:00,100.41,100.43,100.4,100.41,185200000.0
2008-06-04 05:11:00,100.41,100.41,100.4,100.41,29200000.0
2008-06-04 05:12:00,100.4,100.41,100.4,100.4,34800000.0
2008-06-04 05:13:00,100.4,100.41,100.39,100.4,20000000.0
2008-06-04 05:14:00,100.41,100.41,100.38,100.4,147300000.0
2008-06-04 05:15:00,100.4,100.41,100.39,100.39,88500000.0
2008-06-04 05:16:00,100.39,100.4,100.38,100.39,43300000.0
2008-06-04 05:17:00,100.4,100.4,100.38,100.39,144300000.0
2008-06-04 05:18:00,100.39,100.41,100.38,100.39,81200000.0
2008-06-04 05:19:00,100.39,100.41,100.38,100.4,120000000.0
2008-06-04 05:20:00,100.4,100.4,100.39,100.4,73800000.0
2008-06-04 05:21:00,100.4,100.4,100.38,100.39,80100000.0
2008-06-04 05:22:00,100.385,100.4,100.37,100.4,71500000.0
2008-06-04 05:23:00,100.4,100.43,100.4,100.43,205000000.0
2008-06-04 05:24:00,100.42,100.44,100.4,100.41,175900000.0
2008-06-04 05:25:00,100.41,100.43,100.41,100.42,97000000.0
2008-06-04 05:26:00,100.42,100.43,100.4,100.4,68200000.0
2008-06-04 05:27:00,100.41,100.44,100.4,100.42,82900000.0
2008-06-04 05:28:00,100.42,100.44,100.42,100.44,73000000.0
2008-06-04 05:29:00,100.44,100.44,100.43,100.44,25500000.0
2008-06-04 05:30:00,100.43,100.44,100.42,100.42,95700000.0
2008-06-04 05:31:00,100.42,100.43,100.41,100.41,156700000.0
2008-06-04 05:32:00,100.41,100.44,100.41,100.42,180600000.0
2008-06-04 05:33:00,100.42,100.42,100.4,100.41,92900000.0
2008-06-04 05:34:00,100.41,100.42,100.4,100.41,77200000.0
2008-06-04 05:35:00,100.41,100.41,100.39,100.39,44300000.0
2008-06-04 05:36:00,100.395,100.41,100.39,100.4,98700000.0
2008-06-04 05:37:00,100.4,100.4,100.4,100.4,59400000.0
2008-06-04 05:38:00,100.4,100.4,100.4,100.4,3200000.0
2008-06-04 05:39:00,100.4,100.4,100.4,100.4,28400000.0
2008-06-04 05:40:00,100.4,100.42,100.4,100.42,15000000.0
2008-06-04 05:41:00,100.41,100.42,100.41,100.42,71400000.0
2008-06-04 05:42:00,100.42,100.43,100.42,100.43,27500000.0
2008-06-04 05:43:00,100.43,100.45,100.41,100.45,198700000.0
2008-06-04 05:44:00,100.45,100.46,100.44,100.45,127100000.0
2008-06-04 05:45:00,100.45,100.47,100.45,100.47,65900000.0
2008-06-04 05:46:00,100.46,100.51,100.46,100.51,59400000.0
2008-06-04 05:47:00,100.5,100.5,100.46,100.47,115300000.0
2008-06-04 05:48:00,100.46,100.47,100.43,100.45,124800000.0
2008-06-04 05:49:00,100.45,100.46,100.43,100.44,143700000.0
2008-06-04 05:50:00,100.44,100.47,100.44,100.47,117500000.0
2008-06-04 05:51:00,100.47,100.5,100.45,100.49,75700000.0
2008-06-04 05:52:00,100.49,100.5,100.48,100.49,108300000.0
2008-06-04 05:53:00,100.49,100.51,100.49,100.5,154400000.0
2008-06-04 05:54:00,100.5,100.51,100.5,100.51,174800000.0
2008-06-04 05:55:00,100.51,100.51,100.5,100.5,112500000.0
2008-06-04 05:56:00,100.51,100.51,100.475,100.48,35200000.0
2008-06-04 05:57:00,100.48,100.49,100.47,100.47,28900000.0
2008-06-04 05:58:00,100.47,100.48,100.47,100.48,59800000.0
2008-06-04 05:59:00,100.48,100.49,100.48,100.49,13000000.0
2008-06-04 06:00:00,100.49,100.49,100.48,100.49,111100000.0
2008-06-04 06:01:00,100.49,100.51,100.49,100.5,121700000.0
2008-06-04 06:02:00,100.51,100.53,100.505,100.53,269600000.0
2008-06-04 06:03:00,100.53,100.54,100.53,100.53,181600000.0
2008-06-04 06:04:00,100.53,100.54,100.52,100.52,158500000.0
2008-06-04 06:05:00,100.52,100.53,100.5,100.52,202900000.0
2008-06-04 06:06:00,100.52,100.53,100.52,100.53,128100000.0
2008-06-04 06:07:00,100.53,100.54,100.52,100.52,77500000.0
2008-06-04 06:08:00,100.52,100.54,100.52,100.53,94200000.0
2008-06-04 06:09:00,100.53,100.53,100.51,100.52,77300000.0
2008-06-04 06:10:00,100.52,100.52,100.5,100.51,62500000.0
2008-06-04 06:11:00,100.51,100.52,100.5,100.51,49300000.0
2008-06-04 06:12:00,100.51,100.51,100.5,100.51,16600000.0
2008-06-04 06:13:00,100.51,100.51,100.48,100.5,105100000.0
2008-06-04 06:14:00,100.5,100.5,100.49,100.49,83800000.0
2008-06-04 06:15:00,100.5,100.5,100.485,100.485,50800000.0
2008-06-04 06:16:00,100.49,100.51,100.49,100.51,79400000.0
2008-06-04 06:17:00,100.5,100.5,100.5,100.5,6600000.0
2008-06-04 06:18:00,100.5,100.52,100.49,100.52,66700000.0
2008-06-04 06:19:00,100.51,100.53,100.51,100.52,187100000.0
2008-06-04 06:20:00,100.53,100.55,100.53,100.54,143300000.0
2008-06-04 06:21:00,100.54,100.55,100.54,100.54,35800000.0
2008-06-04 06:22:00,100.54,100.55,100.53,100.55,66700000.0
2008-06-04 06:23:00,100.55,100.56,100.54,100.56,96000000.0
2008-06-04 06:24:00,100.56,100.56,100.56,100.56,10000000.0
2008-06-04 06:25:00,100.56,100.57,100.55,100.55,60700000.0
2008-06-04 06:26:00,100.55,100.55,100.51,100.54,86200000.0
2008-06-04 06:27:00,100.54,100.54,100.53,100.54,72800000.0
2008-06-04 06:28:00,100.54,100.54,100.5,100.51,217600000.0
2008-06-04 06:29:00,100.51,100.52,100.49,100.5,87100000.0
2008-06-04 06:30:00,100.5,100.51,100.495,100.51,81500000.0
2008-06-04 06:31:00,100.51,100.52,100.5,100.5,134800000.0
2008-06-04 06:32:00,100.5,100.51,100.5,100.5,9600000.0
2008-06-04 06:33:00,100.5,100.53,100.5,100.52,57900000.0
2008-06-04 06:34:00,100.52,100.53,100.51,100.53,79000000.0
2008-06-04 06:35:00,100.53,100.57,100.53,100.57,77100000.0
2008-06-04 06:36:00,100.56,100.56,100.55,100.56,34700000.0
2008-06-04 06:37:00,100.56,100.57,100.55,100.57,77000000.0
2008-06-04 06:38:00,100.56,100.58,100.56,100.57,45100000.0
2008-06-04 06:39:00,100.56,100.57,100.55,100.55,33900000.0
2008-06-04 06:40:00,100.55,100.6,100.55,100.58,78000000.0
2008-06-04 06:41:00,100.58,100.61,100.58,100.6,56200000.0
2008-06-04 06:42:00,100.59,100.61,100.59,100.6,15900000.0
2008-06-04 06:43:00,100.59,100.59,100.58,100.59,23200000.0
2008-06-04 06:44:00,100.58,100.59,100.58,100.58,15300000.0
2008-06-04 06:45:00,100.58,100.58,100.57,100.57,12600000.0
2008-06-04 06:46:00,100.57,100.58,100.56,100.56,41900000.0
2008-06-04 06:47:00,100.56,100.56,100.55,100.56,34200000.0
2008-06-04 06:48:00,100.56,100.56,100.55,100.55,6400000.0
2008-06-04 06:49:00,100.54,100.55,100.52,100.53,101000000.0
2008-06-04 06:50:00,100.54,100.54,100.53,100.54,68200000.0
2008-06-04 06:51:00,100.54,100.56,100.54,100.55,66400000.0
2008-06-04 06:52:00,100.55,100.58,100.55,100.58,36900000.0
2008-06-04 06:53:00,100.58,100.59,100.57,100.58,82000000.0
2008-06-04 06:54:00,100.58,100.59,100.58,100.58,55900000.0
2008-06-04 06:55:00,100.58,100.59,100.58,100.59,101700000.0
2008-06-04 06:56:00,100.59,100.6,100.58,100.59,100800000.0
2008-06-04 06:57:00,100.59,100.6,100.58,100.58,140600000.0
2008-06-04 06:58:00,100.58,100.6,100.58,100.59,112800000.0
2008-06-04 06:59:00,100.58,100.58,100.58,100.58,69100000.0
2008-06-04 07:00:00,100.58,100.6,100.58,100.6,195200000.0
2008-06-04 07:01:00,100.6,100.61,100.57,100.59,98900000.0
2008-06-04 07:02:00,100.59,100.61,100.59,100.6,139300000.0
2008-06-04 07:03:00,100.59,100.6,100.57,100.57,139300000.0
2008-06-04 07:04:00,100.56,100.57,100.53,100.54,184900000.0
2008-06-04 07:05:00,100.54,100.56,100.52,100.54,174400000.0
2008-06-04 07:06:00,100.53,100.55,100.52,100.54,92700000.0
2008-06-04 07:07:00,100.54,100.55,100.54,100.55,57700000.0
2008-06-04 07:08:00,100.54,100.56,100.54,100.55,28000000.0
2008-06-04 07:09:00,100.55,100.56,100.55,100.55,36700000.0
2008-06-04 07:10:00,100.55,100.57,100.53,100.53,82100000.0
2008-06-04 07:11:00,100.53,100.54,100.52,100.54,223200000.0
2008-06-04 07:12:00,100.55,100.6,100.55,100.58,175900000.0
2008-06-04 07:13:00,100.58,100.59,100.565,100.58,72300000.0
2008-06-04 07:14:00,100.57,100.59,100.57,100.58,67400000.0
2008-06-04 07:15:00,100.58,100.6,100.58,100.58,55800000.0
2008-06-04 07:16:00,100.58,100.6,100.58,100.59,158800000.0
2008-06-04 07:17:00,100.59,100.59,100.59,100.59,30300000.0
2008-06-04 07:18:00,100.59,100.59,100.58,100.59,78200000.0
2008-06-04 07:19:00,100.59,100.6,100.59,100.59,52300000.0
2008-06-04 07:20:00,100.59,100.59,100.57,100.58,93200000.0
2008-06-04 07:21:00,100.57,100.58,100.57,100.57,83100000.0
2008-06-04 07:22:00,100.57,100.57,100.57,100.57,7800000.0
2008-06-04 07:23:00,100.57,100.6,100.57,100.59,121300000.0
2008-06-04 07:24:00,100.59,100.59,100.59,100.59,24400000.0
2008-06-04 07:25:00,100.59,100.59,100.59,100.59,3600000.0
2008-06-04 07:26:00,100.59,100.61,100.58,100.58,103100000.0
2008-06-04 07:27:00,100.58,100.6,100.57,100.6,176200000.0
2008-06-04 07:28:00,100.6,100.62,100.6,100.62,126100000.0
2008-06-04 07:29:00,100.62,100.65,100.59,100.6,78100000.0
2008-06-04 07:30:00,100.6,100.6,100.555,100.56,219800000.0
2008-06-04 07:31:00,100.56,100.56,100.53,100.55,157000000.0
2008-06-04 07:32:00,100.55,100.57,100.55,100.565,176900000.0
2008-06-04 07:33:00,100.57,100.58,100.52,100.54,172400000.0
2008-06-04 07:34:00,100.53,100.55,100.52,100.55,94300000.0
2008-06-04 07:35:00,100.55,100.55,100.53,100.54,66100000.0
2008-06-04 07:36:00,100.54,100.55,100.52,100.55,157900000.0
2008-06-04 07:37:00,100.55,100.57,100.54,100.57,155600000.0
2008-06-04 07:38:00,100.57,100.6,100.57,100.58,63300000.0
2008-06-04 07:39:00,100.58,100.6,100.58,100.59,155200000.0
2008-06-04 07:40:00,100.59,100.6,100.57,100.59,135400000.0
2008-06-04 07:41:00,100.59,100.61,100.57,100.58,177400000.0
2008-06-04 07:42:00,100.58,100.59,100.56,100.59,207900000.0
2008-06-04 07:43:00,100.58,100.58,100.53,100.55,178400000.0
2008-06-04 07:44:00,100.54,100.55,100.53,100.55,135600000.0
2008-06-04 07:45:00,100.54,100.59,100.54,100.56,122650000.0
2008-06-04 07:46:00,100.56,100.62,100.56,100.61,91900000.0
2008-06-04 07:47:00,100.61,100.62,100.59,100.61,157000000.0
2008-06-04 07:48:00,100.61,100.62,100.6,100.62,67100000.0
2008-06-04 07:49:00,100.62,100.63,100.62,100.62,70900000.0
2008-06-04 07:50:00,100.62,100.63,100.61,100.62,144100000.0
2008-06-04 07:51:00,100.62,100.63,100.62,100.62,110400000.0
2008-06-04 07:52:00,100.62,100.62,100.59,100.6,131300000.0
2008-06-04 07:53:00,100.6,100.62,100.6,100.62,96300000.0
2008-06-04 07:54:00,100.62,100.63,100.61,100.62,150800000.0
2008-06-04 07:55:00,100.62,100.64,100.61,100.63,192300000.0
2008-06-04 07:56:00,100.63,100.63,100.61,100.62,110200000.0
2008-06-04 07:57:00,100.62,100.63,100.61,100.61,89500000.0
2008-06-04 07:58:00,100.62,100.63,100.62,100.63,13400000.0
2008-06-04 07:59:00,100.62,100.63,100.6,100.6,91600000.0
2008-06-04 08:00:00,100.605,100.61,100.59,100.6,39500000.0
2008-06-04 08:01:00,100.6,100.62,100.575,100.58,74900000.0
2008-06-04 08:02:00,100.58,100.61,100.575,100.585,84200000.0
2008-06-04 08:03:00,100.585,100.61,100.585,100.61,85900000.0
2008-06-04 08:04:00,100.61,100.61,100.58,100.59,79700000.0
2008-06-04 08:05:00,100.59,100.595,100.57,100.575,69400000.0
2008-06-04 08:06:00,100.58,100.585,100.49,100.515,87900000.0
2008-06-04 08:07:00,100.51,100.595,100.5,100.58,103500000.0
2008-06-04 08:08:00,100.575,100.595,100.56,100.585,63600000.0
2008-06-04 08:09:00,100.58,100.59,100.555,100.57,87500000.0
2008-06-04 08:10:00,100.575,100.585,100.57,100.58,52300000.0
2008-06-04 08:11:00,100.59,100.64,100.58,100.615,54200000.0
2008-06-04 08:12:00,100.615,100.615,100.595,100.615,100300000.0
2008-06-04 08:13:00,100.615,100.65,100.595,100.63,60800000.0
2008-06-04 08:14:00,100.63,100.67,100.61,100.615,122100000.0
2008-06-04 08:15:00,100.615,100.675,100.615,100.67,151050000.0
2008-06-04 08:16:00,100.67,100.67,100.62,100.62,80350000.0
2008-06-04 08:17:00,100.615,100.635,100.565,100.63,81500000.0
2008-06-04 08:18:00,100.63,100.635,100.59,100.61,38950000.0
2008-06-04 08:19:00,100.605,100.615,100.585,100.6,53300000.0
2008-06-04 08:20:00,100.595,100.645,100.595,100.64,38050000.0
2008-06-04 08:21:00,100.64,100.675,100.63,100.66,99900000.0
2008-06-04 08:22:00,100.66,100.66,100.59,100.635,90100000.0
2008-06-04 08:23:00,100.635,100.65,100.595,100.61,119450000.0
2008-06-04 08:24:00,100.605,100.61,100.575,100.595,63350000.0
2008-06-04 08:25:00,100.595,100.66,100.585,100.635,131850000.0
2008-06-04 08:26:00,100.635,100.635,100.59,100.615,88850000.0
2008-06-04 08:27:00,100.62,100.645,100.61,100.63,98900000.0
2008-06-04 08:28:00,100.63,100.645,100.595,100.645,151550000.0
2008-06-04 08:29:00,100.645,100.65,100.61,100.615,60700000.0
2008-06-04 08:30:00,100.615,100.635,100.6,100.62,57850000.0
2008-06-04 08:31:00,100.625,100.635,100.59,100.605,48850000.0
2008-06-04 08:32:00,100.6,100.625,100.59,100.61,59750000.0
2008-06-04 08:33:00,100.61,100.635,100.59,100.59,49100000.0
2008-06-04 08:34:00,100.59,100.61,100.58,100.59,35700000.0
2008-06-04 08:35:00,100.59,100.605,100.585,100.6,38800000.0
2008-06-04 08:36:00,100.6,100.6,100.58,100.59,32950000.0
2008-06-04 08:37:00,100.595,100.605,100.58,100.59,29650000.0
2008-06-04 08:38:00,100.59,100.595,100.565,100.58,24000000.0
2008-06-04 08:39:00,100.575,100.605,100.56,100.57,59950000.0
2008-06-04 08:40:00,100.57,100.58,100.57,100.575,48200000.0
2008-06-04 08:41:00,100.575,100.585,100.49,100.505,61600000.0
2008-06-04 08:42:00,100.505,100.545,100.505,100.52,54550000.0
2008-06-04 08:43:00,100.53,100.54,100.495,100.505,59500000.0
2008-06-04 08:44:00,100.51,100.535,100.5,100.525,71700000.0
2008-06-04 08:45:00,100.525,100.585,100.525,100.57,34250000.0
2008-06-04 08:46:00,100.57,100.575,100.54,100.54,41300000.0
2008-06-04 08:47:00,100.54,100.555,100.505,100.55,59650000.0
2008-06-04 08:48:00,100.55,100.6,100.52,100.6,29150000.0
2008-06-04 08:49:00,100.595,100.6,100.565,100.565,24750000.0
2008-06-04 08:50:00,100.565,100.57,100.555,100.57,19050000.0
2008-06-04 08:51:00,100.565,100.575,100.555,100.555,17500000.0
2008-06-04 08:52:00,100.56,100.56,100.55,100.55,16300000.0
2008-06-04 08:53:00,100.55,100.585,100.55,100.585,14000000.0
2008-06-04 08:54:00,100.585,100.585,100.52,100.53,29850000.0
2008-06-04 08:55:00,100.525,100.56,100.525,100.555,10200000.0
2008-06-04 08:56:00,100.555,100.555,100.535,100.535,8000000.0
2008-06-04 08:57:00,100.535,100.545,100.455,100.46,34300000.0
2008-06-04 08:58:00,100.455,100.485,100.455,100.47,18300000.0
2008-06-04 08:59:00,100.47,100.47,100.43,100.44,26450000.0
2008-06-04 09:00:00,100.435,100.46,100.415,100.45,38750000.0
2008-06-04 09:01:00,100.445,100.475,100.445,100.445,33150000.0
2008-06-04 09:02:00,100.45,100.465,100.435,100.445,31250000.0
2008-06-04 09:03:00,100.445,100.48,100.44,100.445,31000000.0
2008-06-04 09:04:00,100.445,100.445,100.42,100.43,20250000.0
2008-06-04 09:05:00,100.44,100.46,100.385,100.39,37750000.0
2008-06-04 09:06:00,100.385,100.44,100.38,100.41,39100000.0
2008-06-04 09:07:00,100.41,100.425,100.4,100.42,28450000.0
2008-06-04 09:08:00,100.415,100.435,100.405,100.425,31150000.0
2008-06-04 09:09:00,100.43,100.44,100.42,100.425,30050000.0
2008-06-04 09:10:00,100.425,100.455,100.425,100.45,26800000.0
2008-06-04 09:11:00,100.45,100.465,100.43,100.43,31500000.0
2008-06-04 09:12:00,100.43,100.435,100.41,100.425,15050000.0
2008-06-04 09:13:00,100.425,100.43,100.385,100.405,30750000.0
2008-06-04 09:14:00,100.42,100.445,100.405,100.43,29400000.0
2008-06-04 09:15:00,100.43,100.435,100.405,100.41,30450000.0
2008-06-04 09:16:00,100.405,100.405,100.37,100.375,25200000.0
2008-06-04 09:17:00,100.37,100.415,100.37,100.405,35800000.0
2008-06-04 09:18:00,100.41,100.43,100.39,100.43,29200000.0
2008-06-04 09:19:00,100.44,100.47,100.4,100.4,40150000.0
2008-06-04 09:20:00,100.405,100.405,100.355,100.385,30200000.0
2008-06-04 09:21:00,100.385,100.39,100.35,100.355,24550000.0
2008-06-04 09:22:00,100.355,100.37,100.345,100.365,19950000.0
2008-06-04 09:23:00,100.36,100.375,100.35,100.37,30050000.0
2008-06-04 09:24:00,100.37,100.375,100.325,100.37,37350000.0
2008-06-04 09:25:00,100.37,100.41,100.36,100.395,35950000.0
2008-06-04 09:26:00,100.4,100.415,100.385,100.41,25550000.0
2008-06-04 09:27:00,100.405,100.46,100.4,100.45,26750000.0
2008-06-04 09:28:00,100.45,100.45,100.425,100.445,37300000.0
2008-06-04 09:29:00,100.445,100.45,100.43,100.445,29200000.0
2008-06-04 09:30:00,100.445,100.475,100.36,100.37,49900000.0
2008-06-04 09:31:00,100.37,100.38,100.33,100.38,42300000.0
2008-06-04 09:32:00,100.38,100.42,100.345,100.405,45600000.0
2008-06-04 09:33:00,100.405,100.49,100.39,100.485,39100000.0
2008-06-04 09:34:00,100.485,100.585,100.47,100.47,67450000.0
2008-06-04 09:35:00,100.47,100.485,100.43,100.48,56950000.0
2008-06-04 09:36:00,100.485,100.495,100.385,100.435,57000000.0
2008-06-04 09:37:00,100.43,100.445,100.38,100.38,47150000.0
2008-06-04 09:38:00,100.38,100.385,100.35,100.35,45100000.0
2008-06-04 09:39:00,100.35,100.385,100.35,100.385,35050000.0
2008-06-04 09:40:00,100.4,100.415,100.375,100.38,43800000.0
2008-06-04 09:41:00,100.38,100.445,100.38,100.435,43750000.0
2008-06-04 09:42:00,100.435,100.44,100.405,100.415,43150000.0
2008-06-04 09:43:00,100.415,100.42,100.395,100.405,38400000.0
2008-06-04 09:44:00,100.405,100.43,100.4,100.42,32900000.0
2008-06-04 09:45:00,100.42,100.425,100.4,100.41,43600000.0
2008-06-04 09:46:00,100.405,100.405,100.37,100.39,31550000.0
2008-06-04 09:47:00,100.395,100.4,100.37,100.37,18850000.0
2008-06-04 09:48:00,100.37,100.38,100.36,100.38,28000000.0
2008-06-04 09:49:00,100.38,100.43,100.36,100.43,48600000.0
2008-06-04 09:50:00,100.43,100.45,100.42,100.42,38000000.0
2008-06-04 09:51:00,100.42,100.455,100.37,100.45,61800000.0
2008-06-04 09:52:00,100.455,100.48,100.43,100.43,39150000.0
2008-06-04 09:53:00,100.43,100.46,100.43,100.46,17050000.0
2008-06-04 09:54:00,100.46,100.46,100.445,100.445,25100000.0
2008-06-04 09:55:00,100.44,100.46,100.44,100.45,28100000.0
2008-06-04 09:56:00,100.45,100.475,100.445,100.455,22650000.0
2008-06-04 09:57:00,100.455,100.505,100.44,100.485,30850000.0
2008-06-04 09:58:00,100.48,100.48,100.455,100.455,15900000.0
2008-06-04 09:59:00,100.455,100.455,100.425,100.425,31350000.0
2008-06-04 10:00:00,100.43,100.46,100.425,100.455,23550000.0
2008-06-04 10:01:00,100.455,100.505,100.445,100.505,29400000.0
2008-06-04 10:02:00,100.505,100.515,100.49,100.505,34150000.0
2008-06-04 10:03:00,100.505,100.515,100.46,100.465,50450000.0
2008-06-04 10:04:00,100.47,100.47,100.445,100.465,38650000.0
2008-06-04 10:05:00,100.465,100.47,100.415,100.465,39600000.0
2008-06-04 10:06:00,100.48,100.49,100.46,100.46,33900000.0
2008-06-04 10:07:00,100.465,100.48,100.455,100.475,25800000.0
2008-06-04 10:08:00,100.475,100.48,100.46,100.47,24450000.0
2008-06-04 10:09:00,100.47,100.535,100.465,100.525,25500000.0
2008-06-04 10:10:00,100.525,100.565,100.525,100.55,43900000.0
2008-06-04 10:11:00,100.555,100.585,100.555,100.56,33550000.0
2008-06-04 10:12:00,100.56,100.56,100.545,100.55,38450000.0
2008-06-04 10:13:00,100.55,100.555,100.53,100.53,32500000.0
2008-06-04 10:14:00,100.53,100.535,100.495,100.51,26650000.0
2008-06-04 10:15:00,100.51,100.51,100.46,100.465,45250000.0
2008-06-04 10:16:00,100.465,100.465,100.41,100.41,37450000.0
2008-06-04 10:17:00,100.41,100.415,100.38,100.415,49000000.0
2008-06-04 10:18:00,100.415,100.425,100.385,100.42,34100000.0
2008-06-04 10:19:00,100.42,100.42,100.37,100.39,49600000.0
2008-06-04 10:20:00,100.39,100.405,100.375,100.395,42450000.0
2008-06-04 10:21:00,100.4,100.44,100.4,100.425,43950000.0
2008-06-04 10:22:00,100.425,100.46,100.42,100.44,44450000.0
2008-06-04 10:23:00,100.44,100.445,100.38,100.395,61000000.0
2008-06-04 10:24:00,100.395,100.395,100.365,100.38,62300000.0
2008-06-04 10:25:00,100.385,100.4,100.35,100.39,50150000.0
2008-06-04 10:26:00,100.39,100.42,100.37,100.375,45450000.0
2008-06-04 10:27:00,100.375,100.41,100.365,100.395,58550000.0
2008-06-04 10:28:00,100.395,100.395,100.335,100.38,45200000.0
2008-06-04 10:29:00,100.385,100.435,100.37,100.395,41550000.0
2008-06-04 10:30:00,100.4,100.43,100.39,100.41,45600000.0
2008-06-04 10:31:00,100.41,100.445,100.4,100.445,44950000.0
2008-06-04 10:32:00,100.44,100.455,100.405,100.43,56050000.0
2008-06-04 10:33:00,100.425,100.45,100.42,100.435,44050000.0
2008-06-04 10:34:00,100.435,100.445,100.405,100.41,57850000.0
2008-06-04 10:35:00,100.415,100.47,100.41,100.455,62650000.0
2008-06-04 10:36:00,100.455,100.525,100.455,100.515,63800000.0
2008-06-04 10:37:00,100.515,100.555,100.505,100.55,54050000.0
2008-06-04 10:38:00,100.55,100.56,100.525,100.55,48600000.0
2008-06-04 10:39:00,100.55,100.555,100.52,100.52,77050000.0
2008-06-04 10:40:00,100.53,100.575,100.52,100.53,129100000.0
2008-06-04 10:41:00,100.53,100.545,100.5,100.51,87350000.0
2008-06-04 10:42:00,100.51,100.51,100.47,100.48,123500000.0
2008-06-04 10:43:00,100.48,100.49,100.465,100.465,67500000.0
2008-06-04 10:44:00,100.47,100.5,100.47,100.495,72100000.0
2008-06-04 10:45:00,100.495,100.565,100.495,100.545,39400000.0
2008-06-04 10:46:00,100.545,100.56,100.52,100.555,33750000.0
2008-06-04 10:47:00,100.565,100.575,100.525,100.525,27200000.0
2008-06-04 10:48:00,100.53,100.565,100.525,100.565,22000000.0
2008-06-04 10:49:00,100.56,100.565,100.54,100.555,19000000.0
2008-06-04 10:50:00,100.55,100.55,100.505,100.525,18500000.0
2008-06-04 10:51:00,100.52,100.535,100.43,100.43,21500000.0
2008-06-04 10:52:00,100.435,100.44,100.41,100.44,31500000.0
2008-06-04 10:53:00,100.44,100.505,100.43,100.49,24500000.0
2008-06-04 10:54:00,100.495,100.495,100.465,100.495,20000000.0
2008-06-04 10:55:00,100.495,100.535,100.47,100.485,38000000.0
2008-06-04 10:56:00,100.48,100.505,100.475,100.495,24000000.0
2008-06-04 10:57:00,100.495,100.495,100.435,100.445,27500000.0
2008-06-04 10:58:00,100.455,100.46,100.43,100.445,25300000.0
2008-06-04 10:59:00,100.445,100.46,100.42,100.44,22900000.0
2008-06-04 11:00:00,100.435,100.47,100.425,100.46,49500000.0
2008-06-04 11:01:00,100.455,100.455,100.44,100.45,34750000.0
2008-06-04 11:02:00,100.455,100.48,100.435,100.435,44850000.0
2008-06-04 11:03:00,100.43,100.45,100.395,100.41,58600000.0
2008-06-04 11:04:00,100.41,100.43,100.405,100.405,32000000.0
2008-06-04 11:05:00,100.405,100.405,100.37,100.375,36800000.0
2008-06-04 11:06:00,100.38,100.46,100.38,100.46,52150000.0
2008-06-04 11:07:00,100.46,100.49,100.41,100.415,54700000.0
2008-06-04 11:08:00,100.41,100.465,100.4,100.465,48850000.0
2008-06-04 11:09:00,100.47,100.47,100.435,100.435,25400000.0
2008-06-04 11:10:00,100.435,100.47,100.415,100.42,52350000.0
2008-06-04 11:11:00,100.42,100.445,100.41,100.435,32900000.0
2008-06-04 11:12:00,100.43,100.47,100.43,100.46,24500000.0
2008-06-04 11:13:00,100.465,100.485,100.465,100.475,24500000.0
2008-06-04 11:14:00,100.48,100.51,100.47,100.495,35000000.0
2008-06-04 11:15:00,100.495,100.495,100.42,100.43,43500000.0
2008-06-04 11:16:00,100.43,100.485,100.425,100.485,34500000.0
2008-06-04 11:17:00,100.49,100.495,100.46,100.48,30000000.0
2008-06-04 11:18:00,100.475,100.5,100.455,100.475,36450000.0
2008-06-04 11:19:00,100.475,100.475,100.445,100.445,43200000.0
2008-06-04 11:20:00,100.45,100.465,100.445,100.45,23000000.0
2008-06-04 11:21:00,100.45,100.46,100.435,100.45,28600000.0
2008-06-04 11:22:00,100.45,100.46,100.445,100.45,24650000.0
2008-06-04 11:23:00,100.455,100.46,100.42,100.43,19100000.0
2008-06-04 11:24:00,100.43,100.43,100.415,100.42,17450000.0
2008-06-04 11:25:00,100.42,100.435,100.415,100.435,21700000.0
2008-06-04 11:26:00,100.435,100.44,100.425,100.44,19900000.0
2008-06-04 11:27:00,100.44,100.445,100.405,100.405,23200000.0
2008-06-04 11:28:00,100.405,100.405,100.365,100.37,31600000.0
2008-06-04 11:29:00,100.37,100.38,100.365,100.375,34700000.0
2008-06-04 11:30:00,100.375,100.39,100.37,100.39,25900000.0
2008-06-04 11:31:00,100.39,100.415,100.39,100.395,39900000.0
2008-06-04 11:32:00,100.395,100.41,100.38,100.41,31800000.0
2008-06-04 11:33:00,100.405,100.41,100.39,100.405,30500000.0
2008-06-04 11:34:00,100.4,100.41,100.39,100.4,23000000.0
2008-06-04 11:35:00,100.405,100.405,100.365,100.375,34500000.0
2008-06-04 11:36:00,100.375,100.39,100.375,100.39,37000000.0
2008-06-04 11:37:00,100.395,100.41,100.385,100.395,42800000.0
2008-06-04 11:38:00,100.395,100.395,100.325,100.325,31000000.0
2008-06-04 11:39:00,100.325,100.345,100.27,100.345,45100000.0
2008-06-04 11:40:00,100.345,100.355,100.335,100.34,26300000.0
2008-06-04 11:41:00,100.34,100.365,100.335,100.365,19900000.0
2008-06-04 11:42:00,100.365,100.37,100.355,100.355,15800000.0
2008-06-04 11:43:00,100.355,100.375,100.35,100.375,13300000.0
2008-06-04 11:44:00,100.375,100.42,100.37,100.415,10900000.0
2008-06-04 11:45:00,100.42,100.42,100.38,100.385,23300000.0
2008-06-04 11:46:00,100.385,100.41,100.38,100.395,38000000.0
2008-06-04 11:47:00,100.405,100.425,100.39,100.405,32300000.0
2008-06-04 11:48:00,100.4,100.42,100.395,100.4,17100000.0
2008-06-04 11:49:00,100.4,100.41,100.385,100.39,31400000.0
2008-06-04 11:50:00,100.385,100.395,100.375,100.395,16200000.0
2008-06-04 11:51:00,100.4,100.415,100.395,100.41,15700000.0
2008-06-04 11:52:00,100.41,100.41,100.38,100.41,11500000.0
2008-06-04 11:53:00,100.415,100.435,100.415,100.43,4500000.0
2008-06-04 11:54:00,100.43,100.43,100.385,100.385,19400000.0
2008-06-04 11:55:00,100.385,100.4,100.385,100.4,13700000.0
2008-06-04 11:56:00,100.4,100.46,100.39,100.46,19000000.0
2008-06-04 11:57:00,100.455,100.5,100.455,100.485,20000000.0
2008-06-04 11:58:00,100.48,100.485,100.455,100.465,13000000.0
2008-06-04 11:59:00,100.465,100.48,100.435,100.455,23400000.0
2008-06-04 12:00:00,100.455,100.465,100.445,100.45,18500000.0
2008-06-04 12:01:00,100.45,100.465,100.45,100.46,18200000.0
2008-06-04 12:02:00,100.46,100.46,100.425,100.44,21600000.0
2008-06-04 12:03:00,100.44,100.45,100.43,100.445,11000000.0
2008-06-04 12:04:00,100.45,100.455,100.44,100.445,7500000.0
2008-06-04 12:05:00,100.45,100.455,100.445,100.455,5000000.0
2008-06-04 12:06:00,100.46,100.49,100.45,100.49,21000000.0
2008-06-04 12:07:00,100.485,100.485,100.47,100.475,16600000.0
2008-06-04 12:08:00,100.475,100.51,100.475,100.505,29900000.0
2008-06-04 12:09:00,100.51,100.51,100.48,100.5,22900000.0
2008-06-04 12:10:00,100.505,100.52,100.495,100.51,22800000.0
2008-06-04 12:11:00,100.505,100.51,100.475,100.475,30100000.0
2008-06-04 12:12:00,100.475,100.485,100.455,100.47,36100000.0
2008-06-04 12:13:00,100.47,100.475,100.465,100.47,8000000.0
2008-06-04 12:14:00,100.47,100.5,100.47,100.48,20100000.0
2008-06-04 12:15:00,100.48,100.485,100.4,100.415,24700000.0
2008-06-04 12:16:00,100.415,100.43,100.395,100.425,42600000.0
2008-06-04 12:17:00,100.425,100.435,100.41,100.415,24000000.0
2008-06-04 12:18:00,100.405,100.415,100.38,100.415,34000000.0
2008-06-04 12:19:00,100.415,100.425,100.41,100.415,12100000.0
2008-06-04 12:20:00,100.415,100.435,100.415,100.425,20100000.0
2008-06-04 12:21:00,100.425,100.44,100.4,100.415,23300000.0
2008-06-04 12:22:00,100.415,100.415,100.375,100.405,47800000.0
2008-06-04 12:23:00,100.405,100.425,100.4,100.425,19100000.0
2008-06-04 12:24:00,100.425,100.425,100.395,100.4,23100000.0
2008-06-04 12:25:00,100.4,100.405,100.39,100.39,29900000.0
2008-06-04 12:26:00,100.39,100.4,100.39,100.4,10300000.0
2008-06-04 12:27:00,100.405,100.43,100.4,100.43,24500000.0
2008-06-04 12:28:00,100.425,100.43,100.395,100.42,25800000.0
2008-06-04 12:29:00,100.42,100.435,100.41,100.435,12600000.0
2008-06-04 12:30:00,100.44,100.445,100.41,100.435,31800000.0
2008-06-04 12:31:00,100.435,100.435,100.405,100.405,11700000.0
2008-06-04 12:32:00,100.41,100.415,100.405,100.415,11700000.0
2008-06-04 12:33:00,100.415,100.425,100.41,100.42,9600000.0
2008-06-04 12:34:00,100.42,100.445,100.415,100.44,6600000.0
2008-06-04 12:35:00,100.44,100.44,100.4,100.4,8000000.0
2008-06-04 12:36:00,100.405,100.42,100.4,100.415,20000000.0
2008-06-04 12:37:00,100.415,100.425,100.415,100.415,7500000.0
2008-06-04 12:38:00,100.415,100.415,100.385,100.39,11900000.0
2008-06-04 12:39:00,100.395,100.42,100.395,100.41,12900000.0
2008-06-04 12:40:00,100.415,100.425,100.39,100.39,20900000.0
2008-06-04 12:41:00,100.395,100.45,100.395,100.43,28100000.0
2008-06-04 12:42:00,100.425,100.445,100.42,100.435,19000000.0
2008-06-04 12:43:00,100.435,100.435,100.39,100.395,15100000.0
2008-06-04 12:44:00,100.395,100.455,100.395,100.425,22100000.0
2008-06-04 12:45:00,100.42,100.46,100.41,100.46,21700000.0
2008-06-04 12:46:00,100.46,100.46,100.44,100.445,21400000.0
2008-06-04 12:47:00,100.44,100.445,100.43,100.43,11600000.0
2008-06-04 12:48:00,100.43,100.43,100.42,100.42,3500000.0
2008-06-04 12:49:00,100.42,100.43,100.4,100.43,26600000.0
2008-06-04 12:50:00,100.425,100.465,100.415,100.425,43400000.0
2008-06-04 12:51:00,100.425,100.445,100.415,100.445,22500000.0
2008-06-04 12:52:00,100.445,100.445,100.42,100.43,29800000.0
2008-06-04 12:53:00,100.43,100.44,100.42,100.435,19400000.0
2008-06-04 12:54:00,100.43,100.445,100.425,100.44,6900000.0
2008-06-04 12:55:00,100.44,100.445,100.43,100.435,9600000.0
2008-06-04 12:56:00,100.435,100.45,100.435,100.445,12800000.0
2008-06-04 12:57:00,100.445,100.45,100.44,100.445,4600000.0
2008-06-04 12:58:00,100.45,100.485,100.43,100.44,29200000.0
2008-06-04 12:59:00,100.44,100.445,100.42,100.42,6300000.0
2008-06-04 13:00:00,100.425,100.435,100.385,100.41,27200000.0
2008-06-04 13:01:00,100.415,100.43,100.405,100.405,15100000.0
2008-06-04 13:02:00,100.405,100.42,100.4,100.405,30300000.0
2008-06-04 13:03:00,100.4,100.405,100.385,100.39,14300000.0
2008-06-04 13:04:00,100.385,100.415,100.37,100.41,28300000.0
2008-06-04 13:05:00,100.41,100.41,100.36,100.365,26100000.0
2008-06-04 13:06:00,100.365,100.395,100.36,100.39,14100000.0
2008-06-04 13:07:00,100.385,100.42,100.385,100.395,18800000.0
2008-06-04 13:08:00,100.395,100.41,100.39,100.39,9800000.0
2008-06-04 13:09:00,100.405,100.44,100.395,100.43,15000000.0
2008-06-04 13:10:00,100.435,100.445,100.41,100.42,26800000.0
2008-06-04 13:11:00,100.425,100.45,100.415,100.45,30000000.0
2008-06-04 13:12:00,100.45,100.455,100.43,100.455,20000000.0
2008-06-04 13:13:00,100.455,100.465,100.44,100.465,19600000.0
2008-06-04 13:14:00,100.465,100.49,100.455,100.49,32400000.0
2008-06-04 13:15:00,100.49,100.49,100.44,100.46,29400000.0
2008-06-04 13:16:00,100.465,100.47,100.455,100.465,25800000.0
2008-06-04 13:17:00,100.465,100.49,100.46,100.48,16800000.0
2008-06-04 13:18:00,100.48,100.485,100.465,100.475,8800000.0
2008-06-04 13:19:00,100.47,100.47,100.44,100.45,31200000.0
2008-06-04 13:20:00,100.445,100.45,100.43,100.435,17600000.0
2008-06-04 13:21:00,100.435,100.455,100.435,100.455,8400000.0
2008-06-04 13:22:00,100.455,100.5,100.455,100.49,23800000.0
2008-06-04 13:23:00,100.495,100.495,100.47,100.48,12600000.0
2008-06-04 13:24:00,100.48,100.48,100.455,100.465,17400000.0
2008-06-04 13:25:00,100.46,100.5,100.46,100.485,23400000.0
2008-06-04 13:26:00,100.485,100.505,100.485,100.5,24000000.0
2008-06-04 13:27:00,100.5,100.53,100.5,100.51,18200000.0
2008-06-04 13:28:00,100.51,100.55,100.495,100.55,22600000.0
2008-06-04 13:29:00,100.55,100.55,100.53,100.53,12400000.0
2008-06-04 13:30:00,100.535,100.54,100.495,100.5,26800000.0
2008-06-04 13:31:00,100.5,100.52,100.495,100.495,26600000.0
2008-06-04 13:32:00,100.495,100.495,100.475,100.495,13200000.0
2008-06-04 13:33:00,100.495,100.535,100.49,100.525,30000000.0
2008-06-04 13:34:00,100.525,100.555,100.52,100.545,28200000.0
2008-06-04 13:35:00,100.55,100.6,100.55,100.575,41800000.0
2008-06-04 13:36:00,100.585,100.6,100.57,100.585,27600000.0
2008-06-04 13:37:00,100.59,100.615,100.585,100.6,34200000.0
2008-06-04 13:38:00,100.605,100.61,100.59,100.6,20200000.0
2008-06-04 13:39:00,100.605,100.61,100.585,100.59,23600000.0
2008-06-04 13:40:00,100.585,100.605,100.58,100.605,17200000.0
2008-06-04 13:41:00,100.605,100.63,100.595,100.625,34800000.0
2008-06-04 13:42:00,100.625,100.64,100.62,100.63,26400000.0
2008-06-04 13:43:00,100.625,100.64,100.62,100.63,22600000.0
2008-06-04 13:44:00,100.63,100.64,100.62,100.63,24000000.0
2008-06-04 13:45:00,100.635,100.64,100.62,100.63,21800000.0
2008-06-04 13:46:00,100.625,100.64,100.62,100.625,27400000.0
2008-06-04 13:47:00,100.625,100.63,100.575,100.575,35600000.0
2008-06-04 13:48:00,100.575,100.59,100.565,100.58,28800000.0
2008-06-04 13:49:00,100.58,100.59,100.56,100.565,22200000.0
2008-06-04 13:50:00,100.56,100.57,100.555,100.56,26400000.0
2008-06-04 13:51:00,100.56,100.57,100.56,100.565,5400000.0
2008-06-04 13:52:00,100.565,100.565,100.51,100.52,30200000.0
2008-06-04 13:53:00,100.525,100.54,100.51,100.52,23000000.0
2008-06-04 13:54:00,100.52,100.545,100.515,100.545,23600000.0
2008-06-04 13:55:00,100.545,100.59,100.545,100.565,29700000.0
2008-06-04 13:56:00,100.57,100.605,100.565,100.605,21400000.0
2008-06-04 13:57:00,100.6,100.625,100.575,100.59,31100000.0
2008-06-04 13:58:00,100.585,100.595,100.575,100.585,29000000.0
2008-06-04 13:59:00,100.58,100.585,100.56,100.565,20800000.0
2008-06-04 14:00:00,100.565,100.585,100.555,100.565,40400000.0
2008-06-04 14:01:00,100.565,100.59,100.54,100.55,51000000.0
2008-06-04 14:02:00,100.555,100.555,100.52,100.545,32600000.0
2008-06-04 14:03:00,100.54,100.585,100.54,100.56,39400000.0
2008-06-04 14:04:00,100.56,100.57,100.55,100.555,28400000.0
2008-06-04 14:05:00,100.555,100.565,100.53,100.55,40400000.0
2008-06-04 14:06:00,100.555,100.555,100.53,100.53,27200000.0
2008-06-04 14:07:00,100.53,100.575,100.525,100.56,29000000.0
2008-06-04 14:08:00,100.565,100.575,100.55,100.555,26400000.0
2008-06-04 14:09:00,100.56,100.575,100.555,100.57,17400000.0
2008-06-04 14:10:00,100.57,100.575,100.55,100.56,24800000.0
2008-06-04 14:11:00,100.56,100.56,100.54,100.545,37800000.0
2008-06-04 14:12:00,100.545,100.545,100.505,100.505,45200000.0
2008-06-04 14:13:00,100.505,100.505,100.455,100.475,40700000.0
2008-06-04 14:14:00,100.475,100.485,100.4,100.41,45500000.0
2008-06-04 14:15:00,100.39,100.67,100.33,100.62,133700000.0
2008-06-04 14:16:00,100.61,100.72,100.555,100.7,59200000.0
2008-06-04 14:17:00,100.7,100.77,100.685,100.735,58400000.0
2008-06-04 14:18:00,100.735,100.785,100.73,100.765,64800000.0
2008-06-04 14:19:00,100.765,100.77,100.705,100.72,44000000.0
2008-06-04 14:20:00,100.715,100.745,100.695,100.71,57000000.0
2008-06-04 14:21:00,100.715,100.74,100.695,100.71,52000000.0
2008-06-04 14:22:00,100.705,100.745,100.7,100.74,47500000.0
2008-06-04 14:23:00,100.735,100.735,100.665,100.68,50200000.0
2008-06-04 14:24:00,100.675,100.705,100.665,100.695,42200000.0
2008-06-04 14:25:00,100.7,100.745,100.69,100.7,33800000.0
2008-06-04 14:26:00,100.7,100.76,100.69,100.74,57300000.0
2008-06-04 14:27:00,100.74,100.745,100.7,100.7,24000000.0
2008-06-04 14:28:00,100.7,100.72,100.69,100.71,28600000.0
2008-06-04 14:29:00,100.71,100.73,100.695,100.695,32400000.0
2008-06-04 14:30:00,100.695,100.725,100.67,100.71,30500000.0
2008-06-04 14:31:00,100.71,100.745,100.705,100.74,27400000.0
2008-06-04 14:32:00,100.745,100.775,100.72,100.745,40200000.0
2008-06-04 14:33:00,100.75,100.785,100.72,100.785,46600000.0
2008-06-04 14:34:00,100.785,100.795,100.755,100.775,48200000.0
2008-06-04 14:35:00,100.775,100.795,100.735,100.745,24800000.0
2008-06-04 14:36:00,100.745,100.75,100.72,100.74,29200000.0
2008-06-04 14:37:00,100.74,100.77,100.735,100.745,14800000.0
2008-06-04 14:38:00,100.745,100.745,100.68,100.695,44000000.0
2008-06-04 14:39:00,100.695,100.705,100.625,100.625,52400000.0
2008-06-04 14:40:00,100.625,100.67,100.625,100.65,45100000.0
2008-06-04 14:41:00,100.65,100.665,100.625,100.63,37200000.0
2008-06-04 14:42:00,100.63,100.665,100.63,100.65,40800000.0
2008-06-04 14:43:00,100.65,100.665,100.625,100.63,32000000.0
2008-06-04 14:44:00,100.63,100.64,100.595,100.625,41200000.0
2008-06-04 14:45:00,100.63,100.64,100.615,100.62,43400000.0
2008-06-04 14:46:00,100.62,100.625,100.58,100.58,27000000.0
2008-06-04 14:47:00,100.585,100.61,100.58,100.6,42200000.0
2008-06-04 14:48:00,100.6,100.64,100.595,100.62,30800000.0
2008-06-04 14:49:00,100.62,100.65,100.62,100.65,22400000.0
2008-06-04 14:50:00,100.645,100.655,100.615,100.65,34000000.0
2008-06-04 14:51:00,100.645,100.655,100.61,100.65,43800000.0
2008-06-04 14:52:00,100.65,100.65,100.62,100.65,33200000.0
2008-06-04 14:53:00,100.65,100.675,100.625,100.65,46400000.0
2008-06-04 14:54:00,100.65,100.65,100.61,100.625,34000000.0
2008-06-04 14:55:00,100.625,100.625,100.555,100.615,46300000.0
2008-06-04 14:56:00,100.615,100.64,100.615,100.625,26400000.0
2008-06-04 14:57:00,100.62,100.64,100.605,100.605,42800000.0
2008-06-04 14:58:00,100.605,100.62,100.59,100.61,22000000.0
2008-06-04 14:59:00,100.605,100.62,100.575,100.59,38200000.0
2008-06-04 15:00:00,100.59,100.595,100.565,100.575,34000000.0
2008-06-04 15:01:00,100.575,100.605,100.57,100.575,36600000.0
2008-06-04 15:02:00,100.575,100.605,100.57,100.605,39600000.0
2008-06-04 15:03:00,100.605,100.605,100.585,100.59,25000000.0
2008-06-04 15:04:00,100.59,100.59,100.56,100.57,26800000.0
2008-06-04 15:05:00,100.57,100.585,100.54,100.545,18400000.0
2008-06-04 15:06:00,100.545,100.58,100.505,100.53,34800000.0
2008-06-04 15:07:00,100.525,100.555,100.52,100.525,41800000.0
2008-06-04 15:08:00,100.53,100.53,100.505,100.51,38000000.0
2008-06-04 15:09:00,100.52,100.535,100.495,100.51,21000000.0
2008-06-04 15:10:00,100.51,100.55,100.51,100.525,46600000.0
2008-06-04 15:11:00,100.525,100.58,100.515,100.57,32800000.0
2008-06-04 15:12:00,100.57,100.57,100.535,100.54,24800000.0
2008-06-04 15:13:00,100.54,100.545,100.51,100.515,34200000.0
2008-06-04 15:14:00,100.52,100.55,100.52,100.545,20000000.0
2008-06-04 15:15:00,100.55,100.57,100.525,100.565,39600000.0
2008-06-04 15:16:00,100.56,100.605,100.555,100.605,29800000.0
2008-06-04 15:17:00,100.605,100.62,100.605,100.615,15200000.0
2008-06-04 15:18:00,100.61,100.615,100.59,100.59,25800000.0
2008-06-04 15:19:00,100.59,100.655,100.585,100.65,29600000.0
2008-06-04 15:20:00,100.65,100.67,100.635,100.655,35000000.0
2008-06-04 15:21:00,100.655,100.665,100.615,100.635,23000000.0
2008-06-04 15:22:00,100.635,100.65,100.63,100.635,26400000.0
2008-06-04 15:23:00,100.635,100.635,100.605,100.61,20800000.0
2008-06-04 15:24:00,100.615,100.66,100.615,100.635,25800000.0
2008-06-04 15:25:00,100.635,100.685,100.625,100.685,31200000.0
2008-06-04 15:26:00,100.685,100.7,100.685,100.7,27800000.0
2008-06-04 15:27:00,100.7,100.705,100.655,100.68,27800000.0
2008-06-04 15:28:00,100.675,100.69,100.65,100.655,18600000.0
2008-06-04 15:29:00,100.655,100.655,100.625,100.655,29400000.0
2008-06-04 15:30:00,100.66,100.7,100.63,100.695,52800000.0
2008-06-04 15:31:00,100.695,100.695,100.65,100.65,46200000.0
2008-06-04 15:32:00,100.655,100.72,100.65,100.695,43400000.0
2008-06-04 15:33:00,100.695,100.725,100.665,100.725,37000000.0
2008-06-04 15:34:00,100.725,100.725,100.675,100.675,29600000.0
2008-06-04 15:35:00,100.675,100.745,100.67,100.72,43600000.0
2008-06-04 15:36:00,100.725,100.76,100.7,100.755,52800000.0
2008-06-04 15:37:00,100.755,100.765,100.73,100.765,54800000.0
2008-06-04 15:38:00,100.765,100.78,100.735,100.765,33000000.0
2008-06-04 15:39:00,100.765,100.82,100.72,100.725,56200000.0
2008-06-04 15:40:00,100.73,100.765,100.73,100.74,47000000.0
2008-06-04 15:41:00,100.74,100.785,100.73,100.785,53000000.0
2008-06-04 15:42:00,100.79,100.885,100.75,100.83,70000000.0
2008-06-04 15:43:00,100.835,100.87,100.8,100.85,41900000.0
2008-06-04 15:44:00,100.855,100.9,100.85,100.89,59600000.0
2008-06-04 15:45:00,100.885,100.9,100.86,100.87,58600000.0
2008-06-04 15:46:00,100.875,100.9,100.845,100.88,55000000.0
2008-06-04 15:47:00,100.88,100.91,100.86,100.865,42400000.0
2008-06-04 15:48:00,100.865,100.965,100.86,100.94,59800000.0
2008-06-04 15:49:00,100.94,100.995,100.925,100.945,66400000.0
2008-06-04 15:50:00,100.945,100.95,100.88,100.885,37500000.0
2008-06-04 15:51:00,100.89,100.905,100.835,100.845,56000000.0
2008-06-04 15:52:00,100.85,100.89,100.845,100.87,50800000.0
2008-06-04 15:53:00,100.87,100.87,100.83,100.83,33800000.0
2008-06-04 15:54:00,100.83,100.865,100.815,100.855,52800000.0
2008-06-04 15:55:00,100.855,100.87,100.835,100.85,30000000.0
2008-06-04 15:56:00,100.85,100.85,100.785,100.8,38200000.0
2008-06-04 15:57:00,100.8,100.82,100.79,100.805,39600000.0
2008-06-04 15:58:00,100.81,100.855,100.81,100.835,49000000.0
2008-06-04 15:59:00,100.835,100.84,100.75,100.75,65800000.0
2008-06-04 16:00:00,100.74,101.03,100.72,100.925,100400000.0
2008-06-04 16:01:00,100.925,100.935,100.845,100.92,78800000.0
2008-06-04 16:02:00,100.92,100.92,100.825,100.865,58900000.0
2008-06-04 16:03:00,100.87,100.88,100.815,100.88,53000000.0
2008-06-04 16:04:00,100.88,100.91,100.855,100.91,43100000.0
2008-06-04 16:05:00,100.91,100.93,100.86,100.86,40600000.0
2008-06-04 16:06:00,100.86,100.905,100.86,100.885,46300000.0
2008-06-04 16:07:00,100.895,100.955,100.895,100.915,54500000.0
2008-06-04 16:08:00,100.915,100.955,100.88,100.895,51700000.0
2008-06-04 16:09:00,100.895,100.93,100.865,100.895,41800000.0
2008-06-04 16:10:00,100.895,100.915,100.815,100.815,52000000.0
2008-06-04 16:11:00,100.815,100.875,100.815,100.865,42200000.0
2008-06-04 16:12:00,100.865,100.895,100.83,100.88,46600000.0
2008-06-04 16:13:00,100.885,100.885,100.815,100.86,41600000.0
2008-06-04 16:14:00,100.86,100.89,100.86,100.885,36900000.0
2008-06-04 16:15:00,100.89,100.91,100.84,100.895,34100000.0
2008-06-04 16:16:00,100.885,100.89,100.835,100.875,45400000.0
2008-06-04 16:17:00,100.88,100.895,100.865,100.885,24700000.0
2008-06-04 16:18:00,100.885,100.895,100.865,100.89,23900000.0
2008-06-04 16:19:00,100.89,100.895,100.86,100.87,35700000.0
2008-06-04 16:20:00,100.87,100.87,100.795,100.835,43500000.0
2008-06-04 16:21:00,100.83,100.87,100.82,100.865,64100000.0
2008-06-04 16:22:00,100.865,100.9,100.83,100.845,41000000.0
2008-06-04 16:23:00,100.845,100.885,100.845,100.85,41700000.0
2008-06-04 16:24:00,100.85,100.9,100.85,100.885,21400000.0
2008-06-04 16:25:00,100.89,100.94,100.875,100.93,32000000.0
2008-06-04 16:26:00,100.93,100.99,100.93,100.99,54000000.0
2008-06-04 16:27:00,100.99,101.025,100.985,101.025,45100000.0
2008-06-04 16:28:00,101.025,101.03,100.97,100.975,51500000.0
2008-06-04 16:29:00,100.975,100.995,100.955,100.98,36300000.0
2008-06-04 16:30:00,100.98,101.02,100.97,101.01,35100000.0
2008-06-04 16:31:00,101.01,101.04,100.975,100.975,34000000.0
2008-06-04 16:32:00,100.98,100.99,100.945,100.98,43900000.0
2008-06-04 16:33:00,100.98,100.985,100.935,100.945,46200000.0
2008-06-04 16:34:00,100.945,101.0,100.945,100.99,32800000.0
2008-06-04 16:35:00,100.99,101.055,100.9,101.03,105000000.0
2008-06-04 16:36:00,101.03,101.06,100.97,101.0,77300000.0
2008-06-04 16:37:00,101.0,101.055,100.965,101.05,64100000.0
2008-06-04 16:38:00,101.05,101.065,100.94,101.05,63800000.0
2008-06-04 16:39:00,101.05,101.055,100.94,100.985,93600000.0
2008-06-04 16:40:00,100.985,101.015,100.95,100.96,50200000.0
2008-06-04 16:41:00,100.965,101.03,100.95,100.96,50900000.0
2008-06-04 16:42:00,100.96,100.995,100.945,100.975,52300000.0
2008-06-04 16:43:00,100.98,101.015,100.975,100.985,35900000.0
2008-06-04 16:44:00,100.98,101.025,100.97,100.99,54100000.0
2008-06-04 16:45:00,100.99,101.02,100.965,100.995,48800000.0
2008-06-04 16:46:00,100.995,101.03,100.985,101.015,35800000.0
2008-06-04 16:47:00,101.01,101.06,101.01,101.04,38700000.0
2008-06-04 16:48:00,101.04,101.07,101.02,101.04,42900000.0
2008-06-04 16:49:00,101.035,101.07,101.015,101.025,46700000.0
2008-06-04 16:50:00,101.02,101.05,101.005,101.02,43300000.0
2008-06-04 16:51:00,101.02,101.05,100.995,101.02,45200000.0
2008-06-04 16:52:00,101.02,101.06,101.015,101.06,47300000.0
2008-06-04 16:53:00,101.06,101.115,101.045,101.095,57000000.0
2008-06-04 16:54:00,101.11,101.135,101.095,101.12,54800000.0
2008-06-04 16:55:00,101.12,101.13,101.085,101.09,41600000.0
2008-06-04 16:56:00,101.095,101.1,101.065,101.095,24800000.0
2008-06-04 16:57:00,101.095,101.125,101.07,101.12,24800000.0
2008-06-04 16:58:00,101.12,101.135,101.09,101.095,18100000.0
2008-06-04 16:59:00,101.095,101.095,100.965,101.0,36000000.0
2008-06-04 17:00:00,101.0,101.025,100.98,101.0,30000000.0
2008-06-04 17:01:00,101.0,101.025,100.995,101.015,16800000.0
2008-06-04 17:02:00,101.015,101.04,100.99,100.995,22800000.0
2008-06-04 17:03:00,100.99,101.02,100.97,100.98,20400000.0
2008-06-04 17:04:00,100.98,101.025,100.98,100.995,17400000.0
2008-06-04 17:05:00,100.995,101.02,100.985,100.985,20600000.0
2008-06-04 17:06:00,100.995,101.015,100.975,100.995,14800000.0
2008-06-04 17:07:00,100.995,101.025,100.985,101.015,16800000.0
2008-06-04 17:08:00,101.025,101.085,101.02,101.08,23100000.0
2008-06-04 17:09:00,101.08,101.145,101.075,101.13,26300000.0
2008-06-04 17:10:00,101.125,101.15,101.09,101.09,26700000.0
2008-06-04 17:11:00,101.09,101.1,101.005,101.015,18400000.0
2008-06-04 17:12:00,101.015,101.025,100.99,101.015,13200000.0
2008-06-04 17:13:00,101.015,101.045,101.0,101.015,26000000.0
2008-06-04 17:14:00,101.02,101.03,100.985,101.02,28300000.0
2008-06-04 17:15:00,101.02,101.05,101.02,101.05,15200000.0
2008-06-04 17:16:00,101.05,101.08,101.025,101.03,27000000.0
2008-06-04 17:17:00,101.03,101.03,100.985,101.015,18000000.0
2008-06-04 17:18:00,101.015,101.03,100.995,100.995,35200000.0
2008-06-04 17:19:00,100.995,101.005,100.97,101.0,20700000.0
2008-06-04 17:20:00,101.01,101.025,100.95,100.95,24600000.0
2008-06-04 17:21:00,100.945,100.99,100.93,100.975,22000000.0
2008-06-04 17:22:00,100.975,101.005,100.975,101.0,13000000.0
2008-06-04 17:23:00,101.005,101.02,100.99,100.995,17000000.0
2008-06-04 17:24:00,101.0,101.03,100.98,100.995,13200000.0
2008-06-04 17:25:00,101.0,101.015,100.95,100.99,21800000.0
2008-06-04 17:26:00,100.99,100.99,100.93,100.93,14300000.0
2008-06-04 17:27:00,100.93,100.995,100.93,100.995,16300000.0
2008-06-04 17:28:00,100.995,101.015,100.975,100.99,25600000.0
2008-06-04 17:29:00,100.99,100.99,100.92,100.925,14900000.0
2008-06-04 17:30:00,100.925,100.97,100.91,100.96,18200000.0
2008-06-04 17:31:00,100.965,100.965,100.915,100.93,14600000.0
2008-06-04 17:32:00,100.93,100.94,100.92,100.925,18200000.0
2008-06-04 17:33:00,100.925,100.93,100.89,100.905,21400000.0
2008-06-04 17:34:00,100.91,100.925,100.885,100.89,14100000.0
2008-06-04 17:35:00,100.885,100.91,100.885,100.89,10100000.0
2008-06-04 17:36:00,100.895,100.915,100.875,100.915,10600000.0
2008-06-04 17:37:00,100.91,100.91,100.9,100.91,4000000.0
2008-06-04 17:38:00,100.91,100.92,100.87,100.885,15100000.0
2008-06-04 17:39:00,100.88,100.895,100.86,100.895,19500000.0
2008-06-04 17:40:00,100.89,100.945,100.89,100.925,13900000.0
2008-06-04 17:41:00,100.925,100.925,100.905,100.91,13200000.0
2008-06-04 17:42:00,100.91,100.91,100.885,100.89,8100000.0
2008-06-04 17:43:00,100.89,100.89,100.83,100.835,15900000.0
2008-06-04 17:44:00,100.84,100.84,100.81,100.81,15900000.0
2008-06-04 17:45:00,100.815,100.845,100.81,100.83,11800000.0
2008-06-04 17:46:00,100.83,100.86,100.83,100.845,14200000.0
2008-06-04 17:47:00,100.845,100.865,100.815,100.84,18400000.0
2008-06-04 17:48:00,100.845,100.85,100.805,100.835,8100000.0
2008-06-04 17:49:00,100.83,100.85,100.79,100.8,16900000.0
2008-06-04 17:50:00,100.795,100.825,100.79,100.825,14700000.0
2008-06-04 17:51:00,100.825,100.845,100.82,100.835,12200000.0
2008-06-04 17:52:00,100.835,100.875,100.825,100.85,13600000.0
2008-06-04 17:53:00,100.85,100.875,100.805,100.825,16300000.0
2008-06-04 17:54:00,100.825,100.845,100.805,100.835,16000000.0
2008-06-04 17:55:00,100.835,100.875,100.835,100.855,12200000.0
2008-06-04 17:56:00,100.855,100.89,100.845,100.875,17000000.0
2008-06-04 17:57:00,100.875,100.885,100.85,100.87,19700000.0
2008-06-04 17:58:00,100.875,100.895,100.84,100.84,15000000.0
2008-06-04 17:59:00,100.845,100.855,100.83,100.835,8400000.0
2008-06-04 18:00:00,100.835,100.845,100.82,100.83,11800000.0
2008-06-04 18:01:00,100.83,100.84,100.795,100.8,16500000.0
2008-06-04 18:02:00,100.805,100.92,100.805,100.9,13900000.0
2008-06-04 18:03:00,100.9,100.92,100.9,100.91,9500000.0
2008-06-04 18:04:00,100.91,100.925,100.89,100.89,11200000.0
2008-06-04 18:05:00,100.895,100.895,100.87,100.88,8700000.0
2008-06-04 18:06:00,100.88,100.9,100.87,100.875,11500000.0
2008-06-04 18:07:00,100.88,100.895,100.845,100.85,13900000.0
2008-06-04 18:08:00,100.855,100.865,100.85,100.855,3100000.0
2008-06-04 18:09:00,100.85,100.875,100.84,100.875,9300000.0
2008-06-04 18:10:00,100.88,100.89,100.845,100.86,10800000.0
2008-06-04 18:11:00,100.86,100.87,100.84,100.87,12500000.0
2008-06-04 18:12:00,100.87,100.895,100.865,100.895,4900000.0
2008-06-04 18:13:00,100.895,100.9,100.895,100.895,3400000.0
2008-06-04 18:14:00,100.895,100.945,100.895,100.945,6200000.0
2008-06-04 18:15:00,100.96,100.98,100.96,100.975,8000000.0
2008-06-04 18:16:00,100.97,100.98,100.96,100.96,7700000.0
2008-06-04 18:17:00,100.96,100.96,100.94,100.94,4900000.0
2008-06-04 18:18:00,100.945,100.945,100.93,100.935,4500000.0
2008-06-04 18:19:00,100.93,100.945,100.92,100.945,8300000.0
2008-06-04 18:20:00,100.945,100.965,100.945,100.955,5500000.0
2008-06-04 18:21:00,100.955,100.96,100.95,100.96,4800000.0
2008-06-04 18:22:00,100.96,100.98,100.94,100.97,13400000.0
2008-06-04 18:23:00,100.975,100.985,100.935,100.935,14300000.0
2008-06-04 18:24:00,100.935,100.945,100.92,100.925,9100000.0
2008-06-04 18:25:00,100.925,100.965,100.91,100.945,9400000.0
2008-06-04 18:26:00,100.945,100.96,100.925,100.95,17900000.0
2008-06-04 18:27:00,100.95,100.95,100.905,100.92,14700000.0
2008-06-04 18:28:00,100.92,100.935,100.915,100.93,6600000.0
2008-06-04 18:29:00,100.925,100.935,100.9,100.935,14300000.0
2008-06-04 18:30:00,100.935,100.955,100.905,100.935,15600000.0
2008-06-04 18:31:00,100.935,100.935,100.91,100.93,8100000.0
2008-06-04 18:32:00,100.925,100.93,100.92,100.93,3200000.0
2008-06-04 18:33:00,100.93,100.935,100.925,100.935,5000000.0
2008-06-04 18:34:00,100.935,100.945,100.935,100.945,2400000.0
2008-06-04 18:35:00,100.95,100.98,100.95,100.975,7600000.0
2008-06-04 18:36:00,100.98,101.015,100.89,100.91,20500000.0
2008-06-04 18:37:00,100.91,100.915,100.825,100.85,23700000.0
2008-06-04 18:38:00,100.855,100.885,100.84,100.885,12900000.0
2008-06-04 18:39:00,100.89,100.895,100.87,100.885,15000000.0
2008-06-04 18:40:00,100.875,100.885,100.86,100.875,9500000.0
2008-06-04 18:41:00,100.885,100.92,100.875,100.915,14900000.0
2008-06-04 18:42:00,100.915,100.915,100.775,100.8,26900000.0
2008-06-04 18:43:00,100.8,100.81,100.77,100.775,25700000.0
2008-06-04 18:44:00,100.775,100.815,100.765,100.815,17500000.0
2008-06-04 18:45:00,100.815,100.865,100.805,100.82,16900000.0
2008-06-04 18:46:00,100.82,100.825,100.77,100.77,16700000.0
2008-06-04 18:47:00,100.77,100.78,100.77,100.775,3800000.0
2008-06-04 18:48:00,100.775,100.78,100.74,100.75,5700000.0
2008-06-04 18:49:00,100.745,100.755,100.73,100.745,46800000.0
2008-06-04 18:50:00,100.745,100.82,100.745,100.805,11300000.0
2008-06-04 18:51:00,100.805,100.805,100.79,100.8,8200000.0
2008-06-04 18:52:00,100.8,100.8,100.73,100.795,21000000.0
2008-06-04 18:53:00,100.795,100.805,100.765,100.8,17300000.0
2008-06-04 18:54:00,100.8,100.8,100.795,100.795,2000000.0
2008-06-04 18:55:00,100.795,100.795,100.74,100.785,13900000.0
2008-06-04 18:56:00,100.79,100.8,100.73,100.73,22500000.0
2008-06-04 18:57:00,100.73,100.765,100.72,100.72,28400000.0
2008-06-04 18:58:00,100.72,100.74,100.72,100.74,15600000.0
2008-06-04 18:59:00,100.74,100.745,100.69,100.69,18500000.0
2008-06-04 19:00:00,100.695,100.715,100.68,100.695,16000000.0
2008-06-04 19:01:00,100.7,100.785,100.7,100.78,15600000.0
2008-06-04 19:02:00,100.78,100.815,100.775,100.815,7800000.0
2008-06-04 19:03:00,100.815,100.815,100.79,100.8,7300000.0
2008-06-04 19:04:00,100.795,100.795,100.78,100.78,5700000.0
2008-06-04 19:05:00,100.78,100.79,100.765,100.78,7600000.0
2008-06-04 19:06:00,100.78,100.785,100.73,100.74,11300000.0
2008-06-04 19:07:00,100.74,100.77,100.72,100.72,14100000.0
2008-06-04 19:08:00,100.72,100.755,100.705,100.715,14500000.0
2008-06-04 19:09:00,100.715,100.755,100.71,100.745,13900000.0
2008-06-04 19:10:00,100.745,100.79,100.745,100.785,10400000.0
2008-06-04 19:11:00,100.785,100.8,100.765,100.77,12600000.0
2008-06-04 19:12:00,100.77,100.775,100.755,100.765,9500000.0
2008-06-04 19:13:00,100.765,100.775,100.735,100.775,11000000.0
2008-06-04 19:14:00,100.77,100.77,100.75,100.77,4400000.0
2008-06-04 19:15:00,100.77,100.77,100.745,100.745,4800000.0
2008-06-04 19:16:00,100.745,100.755,100.74,100.75,6000000.0
2008-06-04 19:17:00,100.75,100.8,100.75,100.775,10500000.0
2008-06-04 19:18:00,100.775,100.78,100.775,100.78,1200000.0
2008-06-04 19:19:00,100.78,100.785,100.755,100.785,10800000.0
2008-06-04 19:20:00,100.785,100.805,100.785,100.8,6800000.0
2008-06-04 19:21:00,100.8,100.825,100.795,100.815,5000000.0
2008-06-04 19:22:00,100.815,100.82,100.81,100.82,1700000.0
2008-06-04 19:23:00,100.82,100.83,100.805,100.82,5200000.0
2008-06-04 19:24:00,100.825,100.835,100.805,100.815,6500000.0
2008-06-04 19:25:00,100.815,100.86,100.79,100.86,10100000.0
2008-06-04 19:26:00,100.86,100.9,100.83,100.895,12300000.0
2008-06-04 19:27:00,100.89,100.89,100.865,100.87,8100000.0
2008-06-04 19:28:00,100.87,100.87,100.845,100.855,6900000.0
2008-06-04 19:29:00,100.855,100.855,100.84,100.85,7600000.0
2008-06-04 19:30:00,100.85,100.855,100.805,100.805,7800000.0
2008-06-04 19:31:00,100.805,100.81,100.79,100.8,5200000.0
2008-06-04 19:32:00,100.8,100.815,100.8,100.815,2100000.0
2008-06-04 19:33:00,100.81,100.84,100.81,100.84,9900000.0
2008-06-04 19:34:00,100.84,100.855,100.815,100.845,12000000.0
2008-06-04 19:35:00,100.845,100.87,100.84,100.865,6300000.0
2008-06-04 19:36:00,100.86,100.865,100.825,100.825,5400000.0
2008-06-04 19:37:00,100.83,100.83,100.815,100.82,4000000.0
2008-06-04 19:38:00,100.815,100.825,100.805,100.81,4500000.0
2008-06-04 19:39:00,100.805,100.81,100.785,100.81,5800000.0
2008-06-04 19:40:00,100.815,100.855,100.81,100.835,7400000.0
2008-06-04 19:41:00,100.84,100.855,100.84,100.855,3600000.0
2008-06-04 19:42:00,100.855,100.88,100.85,100.865,5500000.0
2008-06-04 19:43:00,100.865,100.895,100.865,100.89,5900000.0
2008-06-04 19:44:00,100.89,100.895,100.84,100.86,12900000.0
2008-06-04 19:45:00,100.865,100.87,100.83,100.84,5900000.0
2008-06-04 19:46:00,100.84,100.86,100.84,100.86,4200000.0
2008-06-04 19:47:00,100.87,100.885,100.865,100.875,5900000.0
2008-06-04 19:48:00,100.875,100.875,100.85,100.87,6100000.0
2008-06-04 19:49:00,100.865,100.87,100.86,100.86,4500000.0
2008-06-04 19:50:00,100.86,100.86,100.82,100.85,7100000.0
2008-06-04 19:51:00,100.85,100.91,100.85,100.91,16000000.0
2008-06-04 19:52:00,100.91,100.915,100.895,100.905,9300000.0
2008-06-04 19:53:00,100.905,100.905,100.885,100.89,7300000.0
2008-06-04 19:54:00,100.885,100.89,100.88,100.885,6600000.0
2008-06-04 19:55:00,100.89,100.895,100.88,100.885,7600000.0
2008-06-04 19:56:00,100.885,100.895,100.88,100.89,4900000.0
2008-06-04 19:57:00,100.89,100.9,100.89,100.9,1500000.0
2008-06-04 19:58:00,100.9,100.92,100.9,100.905,5000000.0
2008-06-04 19:59:00,100.905,100.905,100.885,100.885,2600000.0
2008-06-04 20:00:00,100.88,100.885,100.86,100.87,10300000.0
2008-06-04 20:01:00,100.87,100.87,100.845,100.865,8300000.0
2008-06-04 20:02:00,100.86,100.865,100.85,100.865,4700000.0
2008-06-04 20:03:00,100.865,100.87,100.855,100.855,3000000.0
2008-06-04 20:04:00,100.855,100.885,100.855,100.88,6200000.0
2008-06-04 20:05:00,100.88,100.885,100.86,100.86,8900000.0
2008-06-04 20:06:00,100.86,100.87,100.84,100.85,9500000.0
2008-06-04 20:07:00,100.85,100.87,100.835,100.84,5600000.0
2008-06-04 20:08:00,100.845,100.86,100.845,100.86,6000000.0
2008-06-04 20:09:00,100.855,100.87,100.83,100.83,8300000.0
2008-06-04 20:10:00,100.825,100.85,100.825,100.835,9700000.0
2008-06-04 20:11:00,100.84,100.845,100.835,100.84,4200000.0
2008-06-04 20:12:00,100.84,100.84,100.8,100.8,5700000.0
2008-06-04 20:13:00,100.8,100.8,100.76,100.76,9400000.0
2008-06-04 20:14:00,100.76,100.79,100.74,100.78,13600000.0
2008-06-04 20:15:00,100.785,100.815,100.78,100.805,10000000.0
2008-06-04 20:16:00,100.805,100.81,100.775,100.775,14600000.0
2008-06-04 20:17:00,100.775,100.775,100.74,100.745,12000000.0
2008-06-04 20:18:00,100.745,100.745,100.72,100.735,11000000.0
2008-06-04 20:19:00,100.735,100.765,100.715,100.735,22400000.0
2008-06-04 20:20:00,100.735,100.775,100.735,100.775,16200000.0
2008-06-04 20:21:00,100.775,100.78,100.745,100.745,10900000.0
2008-06-04 20:22:00,100.745,100.815,100.745,100.795,23300000.0
2008-06-04 20:23:00,100.795,100.81,100.775,100.805,10000000.0
2008-06-04 20:24:00,100.805,100.84,100.805,100.825,10400000.0
2008-06-04 20:25:00,100.825,100.825,100.79,100.8,13000000.0
2008-06-04 20:26:00,100.8,100.8,100.77,100.79,9800000.0
2008-06-04 20:27:00,100.79,100.8,100.77,100.79,22500000.0
2008-06-04 20:28:00,100.795,100.795,100.765,100.78,20800000.0
2008-06-04 20:29:00,100.78,100.78,100.76,100.765,17800000.0
2008-06-04 20:30:00,100.77,100.78,100.7,100.72,30100000.0
2008-06-04 20:31:00,100.72,100.735,100.71,100.715,13400000.0
2008-06-04 20:32:00,100.715,100.715,100.685,100.685,13500000.0
2008-06-04 20:33:00,100.685,100.75,100.685,100.735,18800000.0
2008-06-04 20:34:00,100.73,100.785,100.73,100.77,19500000.0
2008-06-04 20:35:00,100.77,100.775,100.76,100.76,10700000.0
2008-06-04 20:36:00,100.76,100.765,100.755,100.765,3500000.0
2008-06-04 20:37:00,100.77,100.81,100.77,100.805,11300000.0
2008-06-04 20:38:00,100.805,100.805,100.775,100.78,9000000.0
2008-06-04 20:39:00,100.78,100.81,100.78,100.795,12100000.0
2008-06-04 20:40:00,100.795,100.8,100.79,100.8,6700000.0
2008-06-04 20:41:00,100.8,100.805,100.775,100.795,9000000.0
2008-06-04 20:42:00,100.795,100.795,100.74,100.76,15100000.0
2008-06-04 20:43:00,100.76,100.77,100.73,100.73,17100000.0
2008-06-04 20:44:00,100.735,100.74,100.725,100.74,7400000.0
2008-06-04 20:45:00,100.74,100.85,100.725,100.815,43900000.0
2008-06-04 20:46:00,100.82,100.87,100.76,100.775,37600000.0
2008-06-04 20:47:00,100.77,100.825,100.735,100.79,34100000.0
2008-06-04 20:48:00,100.785,100.805,100.735,100.74,26200000.0
2008-06-04 20:49:00,100.74,100.78,100.71,100.765,33500000.0
2008-06-04 20:50:00,100.765,100.825,100.74,100.74,44300000.0
2008-06-04 20:51:00,100.74,100.74,100.645,100.645,34500000.0
2008-06-04 20:52:00,100.64,100.695,100.635,100.675,34200000.0
2008-06-04 20:53:00,100.675,100.695,100.645,100.68,31300000.0
2008-06-04 20:54:00,100.68,100.68,100.63,100.66,36800000.0
2008-06-04 20:55:00,100.655,100.655,100.57,100.595,34500000.0
2008-06-04 20:56:00,100.6,100.645,100.59,100.635,24600000.0
2008-06-04 20:57:00,100.635,100.705,100.625,100.685,22600000.0
2008-06-04 20:58:00,100.69,100.695,100.625,100.65,19600000.0
2008-06-04 20:59:00,100.65,100.675,100.615,100.62,15500000.0
2008-06-04 21:00:00,100.625,100.665,100.605,100.64,8200000.0
2008-06-04 21:01:00,100.65,100.655,100.64,100.65,5100000.0
2008-06-04 21:02:00,100.655,100.685,100.615,100.64,14400000.0
2008-06-04 21:03:00,100.645,100.665,100.61,100.65,15100000.0
2008-06-04 21:04:00,100.635,100.68,100.63,100.68,7600000.0
2008-06-04 21:05:00,100.675,100.71,100.64,100.665,11500000.0
2008-06-04 21:06:00,100.67,100.72,100.645,100.72,18800000.0
2008-06-04 21:07:00,100.71,100.715,100.655,100.66,12700000.0
2008-06-04 21:08:00,100.655,100.66,100.62,100.635,6500000.0
2008-06-04 21:09:00,100.635,100.695,100.625,100.69,3900000.0
2008-06-04 21:10:00,100.695,100.715,100.64,100.645,10100000.0
2008-06-04 21:11:00,100.65,100.68,100.64,100.65,10400000.0
2008-06-04 21:12:00,100.645,100.66,100.63,100.645,9200000.0
2008-06-04 21:13:00,100.645,100.7,100.62,100.645,9200000.0
2008-06-04 21:14:00,100.64,100.67,100.63,100.665,6800000.0
2008-06-04 21:15:00,100.665,100.685,100.64,100.66,13400000.0
2008-06-04 21:16:00,100.66,100.675,100.635,100.645,12600000.0
2008-06-04 21:17:00,100.645,100.805,100.645,100.78,17500000.0
2008-06-04 21:18:00,100.775,100.815,100.745,100.75,10400000.0
2008-06-04 21:19:00,100.75,100.775,100.735,100.745,10500000.0
2008-06-04 21:20:00,100.745,100.775,100.745,100.765,6400000.0
2008-06-04 21:21:00,100.765,100.785,100.76,100.775,5700000.0
2008-06-04 21:22:00,100.78,100.8,100.775,100.795,5200000.0
2008-06-04 21:23:00,100.79,100.795,100.785,100.79,2800000.0
2008-06-04 21:24:00,100.79,100.79,100.76,100.76,20100000.0
2008-06-04 21:25:00,100.76,100.83,100.76,100.78,11500000.0
2008-06-04 21:26:00,100.785,100.795,100.72,100.72,10000000.0
2008-06-04 21:27:00,100.72,100.72,100.675,100.675,6700000.0
2008-06-04 21:28:00,100.67,100.75,100.665,100.75,9900000.0
2008-06-04 21:29:00,100.75,100.765,100.685,100.755,7700000.0
2008-06-04 21:30:00,100.76,100.765,100.705,100.715,6800000.0
2008-06-04 21:31:00,100.71,100.735,100.7,100.715,5900000.0
2008-06-04 21:32:00,100.705,100.71,100.665,100.675,13700000.0
2008-06-04 21:33:00,100.675,100.675,100.645,100.66,8600000.0
2008-06-04 21:34:00,100.665,100.705,100.655,100.69,8500000.0
2008-06-04 21:35:00,100.685,100.71,100.685,100.69,3600000.0
2008-06-04 21:36:00,100.68,100.7,100.675,100.69,6900000.0
2008-06-04 21:37:00,100.685,100.705,100.675,100.695,4900000.0
2008-06-04 21:38:00,100.69,100.695,100.685,100.69,2400000.0
2008-06-04 21:39:00,100.695,100.7,100.685,100.69,1500000.0
2008-06-04 21:40:00,100.695,100.705,100.675,100.675,3500000.0
2008-06-04 21:41:00,100.67,100.675,100.63,100.635,5100000.0
2008-06-04 21:42:00,100.635,100.645,100.625,100.635,4400000.0
2008-06-04 21:43:00,100.63,100.64,100.62,100.63,4500000.0
2008-06-04 21:44:00,100.635,100.65,100.615,100.625,8400000.0
2008-06-04 21:45:00,100.625,100.655,100.605,100.645,5800000.0
2008-06-04 21:46:00,100.645,100.715,100.64,100.705,10100000.0
2008-06-04 21:47:00,100.71,100.76,100.695,100.755,5400000.0
2008-06-04 21:48:00,100.75,100.775,100.725,100.725,8600000.0
2008-06-04 21:49:00,100.73,100.735,100.69,100.73,7600000.0
2008-06-04 21:50:00,100.735,100.735,100.705,100.71,8600000.0
2008-06-04 21:51:00,100.71,100.715,100.68,100.685,7700000.0
2008-06-04 21:52:00,100.685,100.69,100.67,100.685,5700000.0
2008-06-04 21:53:00,100.69,100.69,100.675,100.68,2700000.0
2008-06-04 21:54:00,100.68,100.68,100.67,100.68,2500000.0
2008-06-04 21:55:00,100.68,100.695,100.68,100.695,1200000.0
2008-06-04 21:56:00,100.7,100.705,100.685,100.7,2200000.0
2008-06-04 21:57:00,100.695,100.695,100.645,100.655,3900000.0
2008-06-04 21:58:00,100.66,100.665,100.64,100.64,6300000.0
2008-06-04 21:59:00,100.64,100.65,100.64,100.64,3100000.0
2008-06-04 22:00:00,100.65,100.66,100.64,100.65,6600000.0
2008-06-04 22:01:00,100.645,100.65,100.635,100.635,3300000.0
2008-06-04 22:02:00,100.635,100.645,100.62,100.625,7500000.0
2008-06-04 22:03:00,100.63,100.665,100.63,100.645,4800000.0
2008-06-04 22:04:00,100.655,100.665,100.65,100.66,4200000.0
2008-06-04 22:05:00,100.655,100.655,100.635,100.635,4100000.0
2008-06-04 22:06:00,100.64,100.66,100.635,100.66,2300000.0
2008-06-04 22:07:00,100.665,100.67,100.64,100.665,9300000.0
2008-06-04 22:08:00,100.66,100.665,100.64,100.665,11500000.0
2008-06-04 22:09:00,100.66,100.665,100.645,100.655,9200000.0
2008-06-04 22:10:00,100.655,100.665,100.645,100.655,7500000.0
2008-06-04 22:11:00,100.65,100.66,100.645,100.66,7000000.0
2008-06-04 22:12:00,100.66,100.66,100.65,100.65,2500000.0
2008-06-04 22:13:00,100.655,100.66,100.615,100.62,8500000.0
2008-06-04 22:14:00,100.645,100.645,100.625,100.645,5600000.0
2008-06-04 22:15:00,100.64,100.64,100.59,100.61,9600000.0
2008-06-04 22:16:00,100.61,100.645,100.605,100.63,7900000.0
2008-06-04 22:17:00,100.625,100.68,100.625,100.68,6600000.0
2008-06-04 22:18:00,100.675,100.675,100.635,100.67,10000000.0
2008-06-04 22:19:00,100.67,100.67,100.65,100.655,7100000.0
2008-06-04 22:20:00,100.655,100.66,100.655,100.66,1800000.0
2008-06-04 22:21:00,100.66,100.665,100.66,100.665,800000.0
2008-06-04 22:22:00,100.67,100.685,100.66,100.685,4900000.0
2008-06-04 22:23:00,100.69,100.69,100.685,100.685,800000.0
2008-06-04 22:24:00,100.69,100.72,100.685,100.685,5400000.0
2008-06-04 22:25:00,100.685,100.69,100.675,100.675,3900000.0
2008-06-04 22:26:00,100.685,100.73,100.675,100.725,3500000.0
2008-06-04 22:27:00,100.73,100.735,100.72,100.72,2000000.0
2008-06-04 22:28:00,100.715,100.72,100.715,100.72,700000.0
2008-06-04 22:29:00,100.73,100.735,100.72,100.72,3800000.0
2008-06-04 22:30:00,100.72,100.755,100.72,100.745,10900000.0
2008-06-04 22:31:00,100.75,100.755,100.7,100.72,6400000.0
2008-06-04 22:32:00,100.72,100.72,100.71,100.71,2700000.0
2008-06-04 22:33:00,100.71,100.72,100.71,100.72,3800000.0
2008-06-04 22:34:00,100.71,100.72,100.7,100.715,4900000.0
2008-06-04 22:35:00,100.72,100.72,100.715,100.72,600000.0
2008-06-04 22:36:00,100.715,100.72,100.71,100.71,4400000.0
2008-06-04 22:37:00,100.71,100.715,100.7,100.71,7900000.0
2008-06-04 22:38:00,100.715,100.72,100.705,100.705,4100000.0
2008-06-04 22:39:00,100.705,100.72,100.695,100.695,7200000.0
2008-06-04 22:40:00,100.695,100.695,100.695,100.695,1400000.0
2008-06-04 22:41:00,100.695,100.725,100.695,100.725,4000000.0
2008-06-04 22:42:00,100.72,100.73,100.705,100.725,7900000.0
2008-06-04 22:43:00,100.725,100.725,100.7,100.725,3600000.0
2008-06-04 22:44:00,100.72,100.73,100.665,100.68,5800000.0
2008-06-04 22:45:00,100.68,100.68,100.67,100.68,7400000.0
2008-06-04 22:46:00,100.685,100.735,100.67,100.7,12500000.0
2008-06-04 22:47:00,100.705,100.735,100.7,100.73,3700000.0
2008-06-04 22:48:00,100.73,100.73,100.71,100.72,5900000.0
2008-06-04 22:49:00,100.74,100.74,100.73,100.735,1200000.0
2008-06-04 22:50:00,100.74,100.745,100.72,100.745,5600000.0
2008-06-04 22:51:00,100.75,100.76,100.745,100.745,3800000.0
2008-06-04 22:52:00,100.745,100.745,100.72,100.73,20400000.0
2008-06-04 22:53:00,100.73,100.73,100.72,100.725,4400000.0
2008-06-04 22:54:00,100.72,100.725,100.71,100.72,6300000.0
2008-06-04 22:55:00,100.725,100.735,100.715,100.73,13000000.0
2008-06-04 22:56:00,100.735,100.74,100.735,100.74,2600000.0
2008-06-04 22:57:00,100.735,100.735,100.665,100.71,20500000.0
2008-06-04 22:58:00,100.715,100.725,100.67,100.68,17200000.0
2008-06-04 22:59:00,100.69,100.7,100.66,100.66,20200000.0
2008-06-04 23:00:00,100.67,100.68,100.57,100.6,16500000.0
2008-06-04 23:01:00,100.58,100.68,100.46,100.68,39400000.0
2008-06-04 23:02:00,100.67,100.7,100.66,100.68,16500000.0
2008-06-04 23:03:00,100.718,100.726,100.67,100.699,24100000.0
2008-06-04 23:04:00,100.671,100.733,100.644,100.712,31300000.0
2008-06-04 23:05:00,100.758,100.766,100.685,100.711,56400000.0
2008-06-04 23:06:00,100.672,100.725,100.658,100.706,28700000.0
2008-06-04 23:07:00,100.691,100.7,100.634,100.634,13500000.0
2008-06-04 23:08:00,100.656,100.708,100.642,100.672,32900000.0
2008-06-04 23:09:00,100.668,100.69,100.639,100.675,16500000.0
2008-06-04 23:10:00,100.685,100.69,100.635,100.64,8100000.0
2008-06-04 23:11:00,100.65,100.685,100.615,100.66,6100000.0
2008-06-04 23:12:00,100.65,100.69,100.62,100.685,5800000.0
2008-06-04 23:13:00,100.675,100.675,100.61,100.63,61600000.0
2008-06-04 23:14:00,100.62,100.68,100.615,100.67,15700000.0
2008-06-04 23:15:00,100.7,100.72,100.655,100.655,29900000.0
2008-06-04 23:16:00,100.655,100.665,100.615,100.63,10300000.0
2008-06-04 23:17:00,100.655,100.655,100.585,100.59,2600000.0
2008-06-04 23:18:00,100.62,100.625,100.59,100.595,2200000.0
2008-06-04 23:19:00,100.6,100.625,100.585,100.61,2400000.0
2008-06-04 23:20:00,100.62,100.64,100.62,100.63,700000.0
2008-06-04 23:21:00,100.64,100.66,100.64,100.66,500000.0
2008-06-04 23:22:00,100.66,100.665,100.6,100.615,12800000.0
2008-06-04 23:23:00,100.65,100.65,100.61,100.635,1900000.0
2008-06-04 23:24:00,100.64,100.65,100.59,100.65,4600000.0
2008-06-04 23:25:00,100.655,100.7,100.65,100.67,31300000.0
2008-06-04 23:26:00,100.675,100.705,100.655,100.705,2200000.0
2008-06-04 23:27:00,100.7,100.71,100.665,100.71,6200000.0
2008-06-04 23:28:00,100.705,100.72,100.7,100.72,700000.0
2008-06-04 23:29:00,100.71,100.71,100.685,100.71,3300000.0
2008-06-04 23:30:00,100.695,100.695,100.68,100.69,10200000.0
2008-06-04 23:31:00,100.7,100.7,100.65,100.655,64500000.0
2008-06-04 23:32:00,100.655,100.67,100.64,100.67,30100000.0
2008-06-04 23:33:00,100.675,100.69,100.66,100.69,7600000.0
2008-06-04 23:34:00,100.68,100.68,100.675,100.675,3000000.0
2008-06-04 23:35:00,100.68,100.68,100.665,100.67,7600000.0
2008-06-04 23:36:00,100.67,100.67,100.645,100.645,5400000.0
2008-06-04 23:37:00,100.645,100.645,100.6,100.605,13100000.0
2008-06-04 23:38:00,100.6,100.6,100.58,100.58,29000000.0
2008-06-04 23:39:00,100.585,100.595,100.56,100.59,32000000.0
2008-06-04 23:40:00,100.59,100.63,100.585,100.63,14400000.0
2008-06-04 23:41:00,100.64,100.64,100.625,100.64,8800000.0
2008-06-04 23:42:00,100.64,100.645,100.625,100.645,16000000.0
2008-06-04 23:43:00,100.645,100.645,100.63,100.63,3000000.0
2008-06-04 23:44:00,100.615,100.615,100.595,100.6,8400000.0
2008-06-04 23:45:00,100.595,100.6,100.57,100.6,19200000.0
2008-06-04 23:46:00,100.6,100.6,100.585,100.59,5800000.0
2008-06-04 23:47:00,100.59,100.69,100.59,100.6,24400000.0
2008-06-04 23:48:00,100.6,100.68,100.57,100.68,44300000.0
2008-06-04 23:49:00,100.68,100.69,100.63,100.64,36200000.0
2008-06-04 23:50:00,100.64,100.645,100.63,100.64,6500000.0
2008-06-04 23:51:00,100.64,100.665,100.63,100.665,3600000.0
2008-06-04 23:52:00,100.67,100.7,100.67,100.7,4100000.0
2008-06-04 23:53:00,100.7,100.7,100.68,100.68,3900000.0
2008-06-04 23:54:00,100.68,100.68,100.65,100.65,13000000.0
2008-06-04 23:55:00,100.645,100.645,100.635,100.635,12400000.0
2008-06-04 23:56:00,100.635,100.66,100.63,100.64,16800000.0
2008-06-04 23:57:00,100.64,100.66,100.625,100.65,6600000.0
2008-06-04 23:58:00,100.64,100.65,100.62,100.63,20500000.0
2008-06-04 23:59:00,100.63,100.65,100.62,100.63,27700000.0
2008-06-05 00:00:00,100.63,100.64,100.6,100.63,26300000.0
2008-06-05 00:01:00,100.63,100.64,100.57,100.59,49300000.0
2008-06-05 00:02:00,100.595,100.64,100.59,100.6,41400000.0
2008-06-05 00:03:00,100.6,100.6,100.59,100.59,4000000.0
2008-06-05 00:04:00,100.59,100.59,100.56,100.57,39800000.0
2008-06-05 00:05:00,100.58,100.58,100.55,100.57,26600000.0
2008-06-05 00:06:00,100.57,100.57,100.57,100.57,10700000.0
2008-06-05 00:07:00,100.56,100.58,100.55,100.55,43600000.0
2008-06-05 00:08:00,100.55,100.56,100.53,100.55,63700000.0
2008-06-05 00:09:00,100.55,100.55,100.53,100.54,24900000.0
2008-06-05 00:10:00,100.54,100.59,100.54,100.58,34600000.0
2008-06-05 00:11:00,100.58,100.59,100.58,100.59,43500000.0
2008-06-05 00:12:00,100.59,100.6,100.59,100.59,22000000.0
2008-06-05 00:13:00,100.59,100.6,100.585,100.585,24500000.0
2008-06-05 00:14:00,100.585,100.59,100.58,100.59,14300000.0
2008-06-05 00:15:00,100.59,100.59,100.58,100.58,7800000.0
2008-06-05 00:16:00,100.58,100.58,100.58,100.58,4600000.0
2008-06-05 00:17:00,100.585,100.59,100.585,100.59,1100000.0
2008-06-05 00:18:00,100.59,100.59,100.59,100.59,4000000.0
2008-06-05 00:19:00,100.6,100.6,100.59,100.6,2400000.0
2008-06-05 00:20:00,100.59,100.6,100.59,100.6,1600000.0
2008-06-05 00:21:00,100.59,100.6,100.59,100.6,3200000.0
2008-06-05 00:22:00,100.61,100.61,100.6,100.61,10000000.0
2008-06-05 00:23:00,100.61,100.62,100.61,100.61,8000000.0
2008-06-05 00:24:00,100.61,100.61,100.61,100.61,33000000.0
2008-06-05 00:25:00,100.61,100.61,100.61,100.61,7200000.0
2008-06-05 00:26:00,100.61,100.61,100.61,100.61,9200000.0
2008-06-05 00:27:00,100.62,100.63,100.61,100.63,32100000.0
2008-06-05 00:28:00,100.63,100.63,100.62,100.62,29100000.0
2008-06-05 00:29:00,100.62,100.62,100.62,100.62,3200000.0
2008-06-05 00:30:00,100.62,100.64,100.62,100.635,14200000.0
2008-06-05 00:31:00,100.62,100.63,100.62,100.63,12800000.0
2008-06-05 00:32:00,100.63,100.65,100.63,100.65,19100000.0
2008-06-05 00:33:00,100.66,100.66,100.66,100.66,800000.0
2008-06-05 00:34:00,100.66,100.66,100.65,100.655,10200000.0
2008-06-05 00:35:00,100.66,100.66,100.625,100.63,17200000.0
2008-06-05 00:36:00,100.63,100.63,100.63,100.63,2400000.0
2008-06-05 00:37:00,100.62,100.63,100.62,100.63,15400000.0
2008-06-05 00:38:00,100.63,100.63,100.63,100.63,600000.0
2008-06-05 00:39:00,100.63,100.63,100.63,100.63,1500000.0
2008-06-05 00:40:00,100.63,100.66,100.625,100.64,24700000.0
2008-06-05 00:41:00,100.64,100.645,100.62,100.64,28400000.0
2008-06-05 00:42:00,100.64,100.64,100.63,100.64,20500000.0
2008-06-05 00:43:00,100.64,100.64,100.63,100.63,26600000.0
2008-06-05 00:44:00,100.63,100.65,100.63,100.65,27900000.0
2008-06-05 00:45:00,100.64,100.65,100.64,100.64,22400000.0
2008-06-05 00:46:00,100.65,100.67,100.64,100.67,37800000.0
2008-06-05 00:47:00,100.68,100.68,100.67,100.68,24000000.0
2008-06-05 00:48:00,100.68,100.68,100.67,100.68,21600000.0
2008-06-05 00:49:00,100.67,100.69,100.67,100.69,62500000.0
2008-06-05 00:50:00,100.69,100.69,100.68,100.68,14000000.0
2008-06-05 00:51:00,100.685,100.685,100.665,100.665,36600000.0
2008-06-05 00:52:00,100.665,100.67,100.635,100.64,41300000.0
2008-06-05 00:53:00,100.65,100.66,100.65,100.66,15200000.0
2008-06-05 00:54:00,100.66,100.69,100.66,100.68,32200000.0
2008-06-05 00:55:00,100.68,100.7,100.68,100.7,9800000.0
2008-06-05 00:56:00,100.69,100.69,100.68,100.69,21100000.0
2008-06-05 00:57:00,100.69,100.7,100.69,100.69,11000000.0
2008-06-05 00:58:00,100.69,100.7,100.63,100.63,78800000.0
2008-06-05 00:59:00,100.63,100.64,100.63,100.64,37900000.0
2008-06-05 01:00:00,100.65,100.66,100.64,100.64,34500000.0
2008-06-05 01:01:00,100.645,100.645,100.61,100.62,24100000.0
2008-06-05 01:02:00,100.62,100.63,100.61,100.615,16200000.0
2008-06-05 01:03:00,100.62,100.635,100.62,100.635,7000000.0
2008-06-05 01:04:00,100.63,100.645,100.63,100.64,25900000.0
2008-06-05 01:05:00,100.64,100.66,100.64,100.65,29700000.0
2008-06-05 01:06:00,100.65,100.655,100.645,100.645,4000000.0
2008-06-05 01:07:00,100.645,100.645,100.64,100.645,1200000.0
2008-06-05 01:08:00,100.65,100.675,100.645,100.66,39400000.0
2008-06-05 01:09:00,100.66,100.69,100.655,100.68,70500000.0
2008-06-05 01:10:00,100.68,100.685,100.67,100.685,48300000.0
2008-06-05 01:11:00,100.68,100.7,100.675,100.675,27300000.0
2008-06-05 01:12:00,100.68,100.68,100.66,100.68,33700000.0
2008-06-05 01:13:00,100.68,100.68,100.68,100.68,30000000.0
2008-06-05 01:14:00,100.69,100.71,100.685,100.7,35500000.0
2008-06-05 01:15:00,100.7,100.715,100.695,100.715,55800000.0
2008-06-05 01:16:00,100.71,100.72,100.71,100.72,49500000.0
2008-06-05 01:17:00,100.72,100.73,100.715,100.72,28300000.0
2008-06-05 01:18:00,100.72,100.74,100.72,100.74,17200000.0
2008-06-05 01:19:00,100.74,100.75,100.73,100.74,33600000.0
2008-06-05 01:20:00,100.745,100.75,100.74,100.745,14500000.0
2008-06-05 01:21:00,100.745,100.75,100.74,100.75,57400000.0
2008-06-05 01:22:00,100.75,100.755,100.74,100.75,31900000.0
2008-06-05 01:23:00,100.75,100.75,100.745,100.75,27400000.0
2008-06-05 01:24:00,100.755,100.755,100.75,100.75,61300000.0
2008-06-05 01:25:00,100.75,100.76,100.75,100.76,39400000.0
2008-06-05 01:26:00,100.765,100.78,100.765,100.77,61600000.0
2008-06-05 01:27:00,100.77,100.77,100.76,100.76,49900000.0
2008-06-05 01:28:00,100.76,100.76,100.755,100.76,31800000.0
2008-06-05 01:29:00,100.76,100.77,100.75,100.76,57300000.0
2008-06-05 01:30:00,100.76,100.77,100.76,100.77,50800000.0
2008-06-05 01:31:00,100.77,100.775,100.76,100.77,46200000.0
2008-06-05 01:32:00,100.77,100.78,100.77,100.78,73200000.0
2008-06-05 01:33:00,100.77,100.775,100.77,100.775,45600000.0
2008-06-05 01:34:00,100.775,100.79,100.77,100.78,124800000.0
2008-06-05 01:35:00,100.78,100.79,100.78,100.785,65400000.0
2008-06-05 01:36:00,100.78,100.8,100.78,100.785,216200000.0
2008-06-05 01:37:00,100.785,100.79,100.78,100.78,123700000.0
2008-06-05 01:38:00,100.78,100.81,100.78,100.8,214100000.0
2008-06-05 01:39:00,100.8,100.81,100.795,100.795,122900000.0
2008-06-05 01:40:00,100.8,100.81,100.765,100.77,104000000.0
2008-06-05 01:41:00,100.77,100.78,100.77,100.78,94200000.0
2008-06-05 01:42:00,100.78,100.8,100.78,100.8,19300000.0
2008-06-05 01:43:00,100.8,100.805,100.77,100.79,65500000.0
2008-06-05 01:44:00,100.79,100.79,100.76,100.77,67200000.0
2008-06-05 01:45:00,100.77,100.79,100.765,100.78,93100000.0
2008-06-05 01:46:00,100.78,100.78,100.75,100.75,60500000.0
2008-06-05 01:47:00,100.75,100.75,100.73,100.745,130800000.0
2008-06-05 01:48:00,100.745,100.75,100.73,100.73,48000000.0
2008-06-05 01:49:00,100.73,100.745,100.72,100.735,34900000.0
2008-06-05 01:50:00,100.745,100.75,100.72,100.725,68700000.0
2008-06-05 01:51:00,100.725,100.73,100.72,100.72,29700000.0
2008-06-05 01:52:00,100.72,100.72,100.68,100.68,61800000.0
2008-06-05 01:53:00,100.68,100.705,100.675,100.695,58400000.0
2008-06-05 01:54:00,100.7,100.73,100.7,100.73,21700000.0
2008-06-05 01:55:00,100.73,100.73,100.695,100.695,26600000.0
2008-06-05 01:56:00,100.69,100.695,100.69,100.69,34500000.0
2008-06-05 01:57:00,100.68,100.69,100.66,100.68,67300000.0
2008-06-05 01:58:00,100.68,100.69,100.68,100.69,68400000.0
2008-06-05 01:59:00,100.69,100.695,100.69,100.69,41600000.0
2008-06-05 02:00:00,100.69,100.725,100.68,100.7,87000000.0
2008-06-05 02:01:00,100.69,100.7,100.68,100.685,95400000.0
2008-06-05 02:02:00,100.695,100.73,100.69,100.7,140000000.0
2008-06-05 02:03:00,100.7,100.71,100.685,100.71,26700000.0
2008-06-05 02:04:00,100.71,100.735,100.71,100.73,99200000.0
2008-06-05 02:05:00,100.73,100.75,100.73,100.74,78100000.0
2008-06-05 02:06:00,100.73,100.74,100.725,100.74,83400000.0
2008-06-05 02:07:00,100.74,100.76,100.735,100.75,126100000.0
2008-06-05 02:08:00,100.75,100.75,100.745,100.75,44400000.0
2008-06-05 02:09:00,100.75,100.755,100.735,100.75,59200000.0
2008-06-05 02:10:00,100.745,100.745,100.735,100.735,103900000.0
2008-06-05 02:11:00,100.73,100.74,100.715,100.725,80700000.0
2008-06-05 02:12:00,100.73,100.75,100.73,100.73,95700000.0
2008-06-05 02:13:00,100.73,100.74,100.7,100.71,74900000.0
2008-06-05 02:14:00,100.71,100.725,100.7,100.725,50500000.0
2008-06-05 02:15:00,100.725,100.74,100.72,100.725,86800000.0
2008-06-05 02:16:00,100.725,100.735,100.725,100.735,17900000.0
2008-06-05 02:17:00,100.735,100.745,100.73,100.73,82900000.0
2008-06-05 02:18:00,100.73,100.74,100.72,100.74,46800000.0
2008-06-05 02:19:00,100.74,100.74,100.7,100.72,59500000.0
2008-06-05 02:20:00,100.72,100.73,100.72,100.73,31200000.0
2008-06-05 02:21:00,100.73,100.73,100.715,100.715,31100000.0
2008-06-05 02:22:00,100.715,100.73,100.71,100.725,74100000.0
2008-06-05 02:23:00,100.72,100.74,100.71,100.72,112400000.0
2008-06-05 02:24:00,100.715,100.73,100.715,100.73,41800000.0
2008-06-05 02:25:00,100.735,100.75,100.73,100.73,104400000.0
2008-06-05 02:26:00,100.73,100.75,100.73,100.745,73700000.0
2008-06-05 02:27:00,100.745,100.745,100.73,100.73,52900000.0
2008-06-05 02:28:00,100.73,100.745,100.72,100.73,30200000.0
2008-06-05 02:29:00,100.735,100.74,100.73,100.73,37900000.0
2008-06-05 02:30:00,100.73,100.74,100.73,100.74,59400000.0
2008-06-05 02:31:00,100.74,100.74,100.73,100.73,74300000.0
2008-06-05 02:32:00,100.73,100.735,100.73,100.73,51000000.0
2008-06-05 02:33:00,100.735,100.785,100.72,100.765,69600000.0
2008-06-05 02:34:00,100.77,100.785,100.755,100.78,161900000.0
2008-06-05 02:35:00,100.78,100.79,100.77,100.77,109200000.0
2008-06-05 02:36:00,100.77,100.77,100.75,100.76,39200000.0
2008-06-05 02:37:00,100.755,100.76,100.73,100.735,83000000.0
2008-06-05 02:38:00,100.735,100.755,100.735,100.755,32000000.0
2008-06-05 02:39:00,100.755,100.76,100.74,100.76,53400000.0
2008-06-05 02:40:00,100.765,100.765,100.76,100.765,39900000.0
2008-06-05 02:41:00,100.76,100.765,100.75,100.76,41500000.0
2008-06-05 02:42:00,100.76,100.76,100.75,100.75,75100000.0
2008-06-05 02:43:00,100.75,100.76,100.745,100.76,31000000.0
2008-06-05 02:44:00,100.76,100.77,100.76,100.77,54200000.0
2008-06-05 02:45:00,100.775,100.78,100.77,100.77,104300000.0
2008-06-05 02:46:00,100.77,100.77,100.76,100.76,123300000.0
2008-06-05 02:47:00,100.76,100.785,100.76,100.77,162000000.0
2008-06-05 02:48:00,100.77,100.785,100.765,100.78,129900000.0
2008-06-05 02:49:00,100.78,100.8,100.77,100.8,167300000.0
2008-06-05 02:50:00,100.8,100.8,100.77,100.79,185200000.0
2008-06-05 02:51:00,100.79,100.81,100.79,100.8,171000000.0
2008-06-05 02:52:00,100.8,100.81,100.79,100.795,100000000.0
2008-06-05 02:53:00,100.795,100.815,100.79,100.815,102100000.0
2008-06-05 02:54:00,100.82,100.84,100.795,100.825,240000000.0
2008-06-05 02:55:00,100.83,100.84,100.81,100.83,150600000.0
2008-06-05 02:56:00,100.83,100.83,100.81,100.81,110300000.0
2008-06-05 02:57:00,100.81,100.815,100.785,100.795,143400000.0
2008-06-05 02:58:00,100.795,100.805,100.78,100.78,34300000.0
2008-06-05 02:59:00,100.775,100.79,100.77,100.77,92700000.0
2008-06-05 03:00:00,100.77,100.78,100.77,100.775,35500000.0
2008-06-05 03:01:00,100.775,100.78,100.775,100.78,35400000.0
2008-06-05 03:02:00,100.78,100.78,100.77,100.77,161400000.0
2008-06-05 03:03:00,100.77,100.79,100.76,100.79,104700000.0
2008-06-05 03:04:00,100.79,100.79,100.755,100.77,75700000.0
2008-06-05 03:05:00,100.77,100.78,100.77,100.78,76200000.0
2008-06-05 03:06:00,100.78,100.78,100.755,100.77,85800000.0
2008-06-05 03:07:00,100.77,100.78,100.745,100.75,81900000.0
2008-06-05 03:08:00,100.745,100.75,100.73,100.74,89000000.0
2008-06-05 03:09:00,100.745,100.75,100.74,100.75,77900000.0
2008-06-05 03:10:00,100.75,100.75,100.71,100.715,136400000.0
2008-06-05 03:11:00,100.71,100.73,100.71,100.71,156400000.0
2008-06-05 03:12:00,100.715,100.74,100.71,100.735,61400000.0
2008-06-05 03:13:00,100.74,100.745,100.73,100.745,111900000.0
2008-06-05 03:14:00,100.745,100.76,100.74,100.75,74900000.0
2008-06-05 03:15:00,100.75,100.76,100.75,100.76,74400000.0
2008-06-05 03:16:00,100.75,100.75,100.73,100.74,156000000.0
2008-06-05 03:17:00,100.74,100.74,100.69,100.7,147800000.0
2008-06-05 03:18:00,100.69,100.71,100.69,100.7,112800000.0
2008-06-05 03:19:00,100.7,100.71,100.7,100.71,42100000.0
2008-06-05 03:20:00,100.71,100.72,100.71,100.72,118200000.0
2008-06-05 03:21:00,100.72,100.73,100.72,100.73,43100000.0
2008-06-05 03:22:00,100.73,100.77,100.73,100.76,99900000.0
2008-06-05 03:23:00,100.755,100.755,100.74,100.74,10200000.0
2008-06-05 03:24:00,100.74,100.76,100.74,100.75,61700000.0
2008-06-05 03:25:00,100.745,100.755,100.745,100.75,39300000.0
2008-06-05 03:26:00,100.75,100.77,100.735,100.745,29000000.0
2008-06-05 03:27:00,100.745,100.77,100.74,100.75,76400000.0
2008-06-05 03:28:00,100.755,100.815,100.75,100.815,11400000.0
2008-06-05 03:29:00,100.815,100.825,100.785,100.8,30400000.0
2008-06-05 03:30:00,100.805,100.99,100.75,100.8,145200000.0
2008-06-05 03:31:00,100.795,100.815,100.78,100.81,40400000.0
2008-06-05 03:32:00,100.82,100.85,100.81,100.84,16700000.0
2008-06-05 03:33:00,100.84,100.87,100.835,100.87,89300000.0
2008-06-05 03:34:00,100.88,100.9,100.875,100.875,49700000.0
2008-06-05 03:35:00,100.875,100.875,100.85,100.85,27500000.0
2008-06-05 03:36:00,100.85,100.855,100.79,100.795,73300000.0
2008-06-05 03:37:00,100.79,100.81,100.77,100.8,82800000.0
2008-06-05 03:38:00,100.8,100.8,100.78,100.79,89000000.0
2008-06-05 03:39:00,100.79,100.79,100.77,100.77,46100000.0
2008-06-05 03:40:00,100.77,100.81,100.77,100.79,95100000.0
2008-06-05 03:41:00,100.785,100.8,100.78,100.78,79400000.0
2008-06-05 03:42:00,100.78,100.785,100.76,100.76,50000000.0
2008-06-05 03:43:00,100.76,100.76,100.73,100.745,76800000.0
2008-06-05 03:44:00,100.745,100.745,100.7,100.71,49000000.0
2008-06-05 03:45:00,100.71,100.73,100.705,100.72,44600000.0
2008-06-05 03:46:00,100.72,100.73,100.72,100.73,49100000.0
2008-06-05 03:47:00,100.73,100.74,100.715,100.725,42600000.0
2008-06-05 03:48:00,100.725,100.735,100.7,100.7,51800000.0
2008-06-05 03:49:00,100.7,100.73,100.69,100.715,71800000.0
2008-06-05 03:50:00,100.72,100.72,100.635,100.65,120800000.0
2008-06-05 03:51:00,100.65,100.67,100.62,100.64,104100000.0
2008-06-05 03:52:00,100.64,100.65,100.625,100.625,61000000.0
2008-06-05 03:53:00,100.625,100.64,100.61,100.62,56800000.0
2008-06-05 03:54:00,100.62,100.65,100.62,100.65,76500000.0
2008-06-05 03:55:00,100.65,100.67,100.6,100.61,73800000.0
2008-06-05 03:56:00,100.6,100.6,100.545,100.57,75900000.0
2008-06-05 03:57:00,100.56,100.6,100.55,100.595,56600000.0
2008-06-05 03:58:00,100.595,100.635,100.595,100.605,21600000.0
2008-06-05 03:59:00,100.605,100.63,100.605,100.62,40200000.0
2008-06-05 04:00:00,100.62,100.62,100.6,100.6,29200000.0
2008-06-05 04:01:00,100.6,100.63,100.6,100.63,50400000.0
2008-06-05 04:02:00,100.63,100.64,100.63,100.63,72800000.0
2008-06-05 04:03:00,100.63,100.63,100.61,100.62,27100000.0
2008-06-05 04:04:00,100.62,100.635,100.62,100.62,76400000.0
2008-06-05 04:05:00,100.63,100.65,100.62,100.63,129700000.0
2008-06-05 04:06:00,100.63,100.66,100.63,100.65,61200000.0
2008-06-05 04:07:00,100.645,100.65,100.64,100.65,39700000.0
2008-06-05 04:08:00,100.65,100.665,100.645,100.665,60200000.0
2008-06-05 04:09:00,100.66,100.67,100.655,100.67,20200000.0
2008-06-05 04:10:00,100.665,100.69,100.66,100.68,64400000.0
2008-06-05 04:11:00,100.69,100.72,100.685,100.705,129200000.0
2008-06-05 04:12:00,100.695,100.76,100.695,100.73,132900000.0
2008-06-05 04:13:00,100.73,100.745,100.7,100.745,87300000.0
2008-06-05 04:14:00,100.74,100.765,100.74,100.765,45400000.0
2008-06-05 04:15:00,100.765,100.81,100.765,100.805,47600000.0
2008-06-05 04:16:00,100.805,100.805,100.75,100.76,27200000.0
2008-06-05 04:17:00,100.76,100.76,100.74,100.74,73700000.0
2008-06-05 04:18:00,100.75,100.75,100.725,100.73,31300000.0
2008-06-05 04:19:00,100.725,100.75,100.725,100.74,16500000.0
2008-06-05 04:20:00,100.74,100.74,100.73,100.73,13600000.0
2008-06-05 04:21:00,100.735,100.765,100.715,100.765,22600000.0
2008-06-05 04:22:00,100.77,100.77,100.75,100.77,34400000.0
2008-06-05 04:23:00,100.77,100.77,100.765,100.77,7400000.0
2008-06-05 04:24:00,100.77,100.77,100.76,100.76,7000000.0
2008-06-05 04:25:00,100.755,100.755,100.725,100.725,21600000.0
2008-06-05 04:26:00,100.72,100.73,100.715,100.725,17100000.0
2008-06-05 04:27:00,100.73,100.74,100.71,100.72,34900000.0
2008-06-05 04:28:00,100.72,100.735,100.72,100.735,16000000.0
2008-06-05 04:29:00,100.735,100.75,100.73,100.74,30400000.0
2008-06-05 04:30:00,100.74,100.74,100.72,100.725,25400000.0
2008-06-05 04:31:00,100.725,100.725,100.66,100.66,33100000.0
2008-06-05 04:32:00,100.66,100.68,100.65,100.665,45400000.0
2008-06-05 04:33:00,100.66,100.66,100.635,100.645,52200000.0
2008-06-05 04:34:00,100.645,100.655,100.625,100.635,75400000.0
2008-06-05 04:35:00,100.635,100.635,100.61,100.61,44500000.0
2008-06-05 04:36:00,100.61,100.61,100.61,100.61,14400000.0
2008-06-05 04:37:00,100.61,100.61,100.6,100.605,5300000.0
2008-06-05 04:38:00,100.605,100.61,100.6,100.6,18500000.0
2008-06-05 04:39:00,100.6,100.61,100.595,100.61,28800000.0
2008-06-05 04:40:00,100.61,100.61,100.6,100.61,15500000.0
2008-06-05 04:41:00,100.61,100.615,100.6,100.6,47500000.0
2008-06-05 04:42:00,100.6,100.605,100.57,100.57,47900000.0
2008-06-05 04:43:00,100.57,100.595,100.57,100.59,55700000.0
2008-06-05 04:44:00,100.59,100.61,100.58,100.6,53400000.0
2008-06-05 04:45:00,100.6,100.62,100.595,100.615,26400000.0
2008-06-05 04:46:00,100.62,100.63,100.6,100.62,49500000.0
2008-06-05 04:47:00,100.62,100.66,100.62,100.635,46900000.0
2008-06-05 04:48:00,100.64,100.655,100.63,100.655,36400000.0
2008-06-05 04:49:00,100.655,100.655,100.63,100.64,28400000.0
2008-06-05 04:50:00,100.64,100.65,100.63,100.65,22000000.0
2008-06-05 04:51:00,100.65,100.66,100.64,100.66,52400000.0
2008-06-05 04:52:00,100.66,100.66,100.63,100.64,34100000.0
2008-06-05 04:53:00,100.645,100.65,100.63,100.63,14100000.0
2008-06-05 04:54:00,100.63,100.63,100.615,100.625,17000000.0
2008-06-05 04:55:00,100.625,100.64,100.625,100.635,6000000.0
2008-06-05 04:56:00,100.63,100.63,100.62,100.63,12000000.0
2008-06-05 04:57:00,100.63,100.635,100.625,100.625,25200000.0
2008-06-05 04:58:00,100.625,100.625,100.61,100.615,16800000.0
2008-06-05 04:59:00,100.61,100.61,100.605,100.605,3300000.0
2008-06-05 05:00:00,100.61,100.62,100.605,100.62,41500000.0
2008-06-05 05:01:00,100.615,100.62,100.61,100.61,35300000.0
2008-06-05 05:02:00,100.605,100.61,100.6,100.61,25900000.0
2008-06-05 05:03:00,100.615,100.62,100.61,100.61,41000000.0
2008-06-05 05:04:00,100.61,100.62,100.61,100.62,37500000.0
2008-06-05 05:05:00,100.62,100.63,100.615,100.63,42600000.0
2008-06-05 05:06:00,100.63,100.63,100.6,100.6,71500000.0
2008-06-05 05:07:00,100.6,100.62,100.6,100.62,21000000.0
2008-06-05 05:08:00,100.62,100.625,100.62,100.625,6300000.0
2008-06-05 05:09:00,100.625,100.63,100.625,100.63,4300000.0
2008-06-05 05:10:00,100.63,100.66,100.63,100.63,65000000.0
2008-06-05 05:11:00,100.63,100.64,100.63,100.635,42500000.0
2008-06-05 05:12:00,100.64,100.69,100.64,100.68,27700000.0
2008-06-05 05:13:00,100.68,100.68,100.64,100.65,153000000.0
2008-06-05 05:14:00,100.65,100.65,100.64,100.64,50900000.0
2008-06-05 05:15:00,100.65,100.65,100.64,100.65,24200000.0
2008-06-05 05:16:00,100.645,100.65,100.64,100.64,75500000.0
2008-06-05 05:17:00,100.64,100.65,100.635,100.64,67600000.0
2008-06-05 05:18:00,100.64,100.64,100.6,100.61,169900000.0
2008-06-05 05:19:00,100.61,100.63,100.605,100.62,32500000.0
2008-06-05 05:20:00,100.62,100.62,100.6,100.62,61100000.0
2008-06-05 05:21:00,100.61,100.61,100.58,100.59,78600000.0
2008-06-05 05:22:00,100.59,100.61,100.59,100.61,26600000.0
2008-06-05 05:23:00,100.61,100.63,100.61,100.615,39000000.0
2008-06-05 05:24:00,100.62,100.62,100.57,100.585,133100000.0
2008-06-05 05:25:00,100.585,100.6,100.575,100.595,78900000.0
2008-06-05 05:26:00,100.595,100.6,100.59,100.59,50900000.0
2008-06-05 05:27:00,100.59,100.61,100.59,100.61,68300000.0
2008-06-05 05:28:00,100.61,100.62,100.6,100.605,78500000.0
2008-06-05 05:29:00,100.61,100.63,100.605,100.62,116600000.0
2008-06-05 05:30:00,100.62,100.66,100.615,100.64,58400000.0
2008-06-05 05:31:00,100.64,100.65,100.625,100.65,60400000.0
2008-06-05 05:32:00,100.655,100.67,100.65,100.67,57100000.0
2008-06-05 05:33:00,100.67,100.67,100.66,100.67,77800000.0
2008-06-05 05:34:00,100.67,100.67,100.655,100.655,63500000.0
2008-06-05 05:35:00,100.655,100.675,100.655,100.67,65000000.0
2008-06-05 05:36:00,100.67,100.67,100.66,100.665,16300000.0
2008-06-05 05:37:00,100.665,100.67,100.66,100.67,20200000.0
2008-06-05 05:38:00,100.66,100.73,100.66,100.73,126200000.0
2008-06-05 05:39:00,100.73,100.74,100.72,100.74,94700000.0
2008-06-05 05:40:00,100.74,100.74,100.73,100.73,31800000.0
2008-06-05 05:41:00,100.73,100.75,100.73,100.74,75800000.0
2008-06-05 05:42:00,100.74,100.75,100.725,100.73,68900000.0
2008-06-05 05:43:00,100.73,100.74,100.73,100.74,12900000.0
2008-06-05 05:44:00,100.74,100.76,100.74,100.76,76100000.0
2008-06-05 05:45:00,100.75,100.77,100.75,100.765,82400000.0
2008-06-05 05:46:00,100.765,100.78,100.73,100.74,123900000.0
2008-06-05 05:47:00,100.74,100.755,100.72,100.75,112800000.0
2008-06-05 05:48:00,100.75,100.77,100.74,100.75,120200000.0
2008-06-05 05:49:00,100.75,100.76,100.72,100.75,90100000.0
2008-06-05 05:50:00,100.745,100.745,100.73,100.73,27700000.0
2008-06-05 05:51:00,100.73,100.74,100.725,100.74,94700000.0
2008-06-05 05:52:00,100.74,100.74,100.73,100.74,41100000.0
2008-06-05 05:53:00,100.74,100.745,100.74,100.74,43300000.0
2008-06-05 05:54:00,100.74,100.76,100.74,100.75,172500000.0
2008-06-05 05:55:00,100.75,100.77,100.72,100.72,76100000.0
2008-06-05 05:56:00,100.73,100.735,100.72,100.73,39700000.0
2008-06-05 05:57:00,100.735,100.735,100.71,100.715,25500000.0
2008-06-05 05:58:00,100.715,100.715,100.7,100.705,57700000.0
2008-06-05 05:59:00,100.7,100.705,100.69,100.69,22000000.0
2008-06-05 06:00:00,100.69,100.69,100.665,100.68,94000000.0
2008-06-05 06:01:00,100.68,100.69,100.67,100.69,58400000.0
2008-06-05 06:02:00,100.69,100.69,100.67,100.68,54700000.0
2008-06-05 06:03:00,100.68,100.69,100.68,100.69,50600000.0
2008-06-05 06:04:00,100.69,100.7,100.66,100.665,43400000.0
2008-06-05 06:05:00,100.66,100.67,100.645,100.65,78700000.0
2008-06-05 06:06:00,100.65,100.66,100.65,100.66,31400000.0
2008-06-05 06:07:00,100.66,100.66,100.635,100.635,32800000.0
2008-06-05 06:08:00,100.635,100.65,100.63,100.64,81800000.0
2008-06-05 06:09:00,100.64,100.64,100.64,100.64,22300000.0
2008-06-05 06:10:00,100.64,100.64,100.64,100.64,1600000.0
2008-06-05 06:11:00,100.64,100.66,100.64,100.65,64200000.0
2008-06-05 06:12:00,100.65,100.66,100.64,100.64,23700000.0
2008-06-05 06:13:00,100.64,100.64,100.63,100.63,72600000.0
2008-06-05 06:14:00,100.635,100.65,100.62,100.62,86100000.0
2008-06-05 06:15:00,100.63,100.65,100.63,100.635,47400000.0
2008-06-05 06:16:00,100.64,100.65,100.635,100.65,28900000.0
2008-06-05 06:17:00,100.66,100.66,100.65,100.66,36900000.0
2008-06-05 06:18:00,100.66,100.66,100.66,100.66,32200000.0
2008-06-05 06:19:00,100.66,100.67,100.655,100.67,42700000.0
2008-06-05 06:20:00,100.67,100.68,100.66,100.665,26800000.0
2008-06-05 06:21:00,100.67,100.67,100.65,100.65,50300000.0
2008-06-05 06:22:00,100.65,100.65,100.65,100.65,13000000.0
2008-06-05 06:23:00,100.65,100.65,100.65,100.65,30800000.0
2008-06-05 06:24:00,100.65,100.66,100.64,100.66,50600000.0
2008-06-05 06:25:00,100.66,100.66,100.65,100.66,81400000.0
2008-06-05 06:26:00,100.66,100.67,100.66,100.66,74700000.0
2008-06-05 06:27:00,100.66,100.67,100.66,100.67,5000000.0
2008-06-05 06:28:00,100.67,100.68,100.66,100.68,8200000.0
2008-06-05 06:29:00,100.67,100.68,100.66,100.66,15200000.0
2008-06-05 06:30:00,100.66,100.67,100.66,100.67,26400000.0
2008-06-05 06:31:00,100.67,100.67,100.66,100.66,16700000.0
2008-06-05 06:32:00,100.66,100.665,100.61,100.615,54400000.0
2008-06-05 06:33:00,100.615,100.615,100.585,100.59,23100000.0
2008-06-05 06:34:00,100.59,100.615,100.59,100.615,44500000.0
2008-06-05 06:35:00,100.62,100.62,100.61,100.61,20200000.0
2008-06-05 06:36:00,100.61,100.675,100.61,100.655,25200000.0
2008-06-05 06:37:00,100.655,100.665,100.645,100.65,11800000.0
2008-06-05 06:38:00,100.645,100.665,100.635,100.66,25100000.0
2008-06-05 06:39:00,100.65,100.66,100.625,100.66,105100000.0
2008-06-05 06:40:00,100.66,100.66,100.64,100.655,30500000.0
2008-06-05 06:41:00,100.65,100.67,100.65,100.65,101400000.0
2008-06-05 06:42:00,100.645,100.65,100.64,100.65,19700000.0
2008-06-05 06:43:00,100.645,100.645,100.63,100.635,32600000.0
2008-06-05 06:44:00,100.64,100.65,100.64,100.65,54400000.0
2008-06-05 06:45:00,100.65,100.66,100.635,100.64,102200000.0
2008-06-05 06:46:00,100.64,100.68,100.64,100.68,76800000.0
2008-06-05 06:47:00,100.68,100.68,100.65,100.66,86800000.0
2008-06-05 06:48:00,100.66,100.66,100.64,100.64,73600000.0
2008-06-05 06:49:00,100.64,100.64,100.62,100.62,97700000.0
2008-06-05 06:50:00,100.62,100.62,100.6,100.61,98100000.0
2008-06-05 06:51:00,100.61,100.61,100.61,100.61,49200000.0
2008-06-05 06:52:00,100.61,100.61,100.59,100.59,58200000.0
2008-06-05 06:53:00,100.59,100.605,100.59,100.6,86600000.0
2008-06-05 06:54:00,100.6,100.61,100.59,100.61,64300000.0
2008-06-05 06:55:00,100.61,100.615,100.595,100.605,29900000.0
2008-06-05 06:56:00,100.6,100.61,100.59,100.605,70300000.0
2008-06-05 06:57:00,100.605,100.61,100.605,100.61,22500000.0
2008-06-05 06:58:00,100.61,100.61,100.6,100.61,67600000.0
2008-06-05 06:59:00,100.61,100.62,100.61,100.62,40800000.0
2008-06-05 07:00:00,100.62,100.635,100.62,100.63,57900000.0
2008-06-05 07:01:00,100.625,100.63,100.62,100.63,103100000.0
2008-06-05 07:02:00,100.63,100.635,100.63,100.63,53400000.0
2008-06-05 07:03:00,100.635,100.64,100.615,100.625,150200000.0
2008-06-05 07:04:00,100.625,100.63,100.62,100.625,34100000.0
2008-06-05 07:05:00,100.62,100.64,100.61,100.61,81300000.0
2008-06-05 07:06:00,100.61,100.63,100.6,100.63,44700000.0
2008-06-05 07:07:00,100.63,100.63,100.61,100.62,44400000.0
2008-06-05 07:08:00,100.62,100.62,100.61,100.61,24900000.0
2008-06-05 07:09:00,100.61,100.62,100.61,100.62,9900000.0
2008-06-05 07:10:00,100.615,100.62,100.61,100.61,14500000.0
2008-06-05 07:11:00,100.615,100.63,100.615,100.62,20600000.0
2008-06-05 07:12:00,100.62,100.62,100.62,100.62,11500000.0
2008-06-05 07:13:00,100.62,100.62,100.605,100.61,73200000.0
2008-06-05 07:14:00,100.61,100.63,100.61,100.63,78100000.0
2008-06-05 07:15:00,100.63,100.63,100.615,100.615,23500000.0
2008-06-05 07:16:00,100.62,100.63,100.61,100.62,69100000.0
2008-06-05 07:17:00,100.62,100.62,100.61,100.61,29700000.0
2008-06-05 07:18:00,100.61,100.62,100.6,100.61,80900000.0
2008-06-05 07:19:00,100.61,100.62,100.61,100.615,87300000.0
2008-06-05 07:20:00,100.62,100.62,100.61,100.61,55000000.0
2008-06-05 07:21:00,100.61,100.64,100.61,100.61,99900000.0
2008-06-05 07:22:00,100.61,100.61,100.58,100.605,22100000.0
2008-06-05 07:23:00,100.605,100.605,100.6,100.6,4400000.0
2008-06-05 07:24:00,100.605,100.62,100.58,100.58,15700000.0
2008-06-05 07:25:00,100.58,100.6,100.58,100.6,43700000.0
2008-06-05 07:26:00,100.6,100.6,100.58,100.59,46500000.0
2008-06-05 07:27:00,100.59,100.615,100.59,100.605,29100000.0
2008-06-05 07:28:00,100.6,100.605,100.57,100.585,27700000.0
2008-06-05 07:29:00,100.585,100.6,100.585,100.595,27000000.0
2008-06-05 07:30:00,100.595,100.61,100.585,100.59,48000000.0
2008-06-05 07:31:00,100.59,100.59,100.575,100.575,11600000.0
2008-06-05 07:32:00,100.575,100.59,100.57,100.58,24800000.0
2008-06-05 07:33:00,100.58,100.59,100.565,100.59,82600000.0
2008-06-05 07:34:00,100.585,100.59,100.57,100.58,38600000.0
2008-06-05 07:35:00,100.57,100.585,100.56,100.575,62600000.0
2008-06-05 07:36:00,100.58,100.605,100.58,100.605,122300000.0
2008-06-05 07:37:00,100.6,100.61,100.58,100.595,115300000.0
2008-06-05 07:38:00,100.59,100.6,100.59,100.6,72000000.0
2008-06-05 07:39:00,100.6,100.61,100.59,100.605,119300000.0
2008-06-05 07:40:00,100.61,100.66,100.61,100.66,71800000.0
2008-06-05 07:41:00,100.65,100.66,100.65,100.66,50700000.0
2008-06-05 07:42:00,100.66,100.66,100.63,100.63,65500000.0
2008-06-05 07:43:00,100.63,100.65,100.63,100.645,95900000.0
2008-06-05 07:44:00,100.64,100.65,100.635,100.635,89600000.0
2008-06-05 07:45:00,100.635,100.675,100.625,100.665,182600000.0
2008-06-05 07:46:00,100.665,100.69,100.665,100.68,94700000.0
2008-06-05 07:47:00,100.68,100.68,100.655,100.66,151400000.0
2008-06-05 07:48:00,100.66,100.71,100.66,100.71,76900000.0
2008-06-05 07:49:00,100.71,100.745,100.695,100.745,124900000.0
2008-06-05 07:50:00,100.745,100.75,100.71,100.725,103500000.0
2008-06-05 07:51:00,100.73,100.73,100.705,100.71,144200000.0
2008-06-05 07:52:00,100.71,100.74,100.71,100.72,140600000.0
2008-06-05 07:53:00,100.72,100.735,100.72,100.72,61900000.0
2008-06-05 07:54:00,100.72,100.73,100.71,100.71,45500000.0
2008-06-05 07:55:00,100.71,100.73,100.705,100.72,136200000.0
2008-06-05 07:56:00,100.72,100.73,100.7,100.7,53100000.0
2008-06-05 07:57:00,100.7,100.71,100.68,100.7,71400000.0
2008-06-05 07:58:00,100.7,100.7,100.68,100.68,187300000.0
2008-06-05 07:59:00,100.68,100.73,100.67,100.73,224300000.0
2008-06-05 08:00:00,100.73,100.755,100.725,100.75,18500000.0
2008-06-05 08:01:00,100.755,100.785,100.745,100.775,17500000.0
2008-06-05 08:02:00,100.78,100.815,100.775,100.805,15600000.0
2008-06-05 08:03:00,100.8,100.8,100.775,100.79,25700000.0
2008-06-05 08:04:00,100.79,100.8,100.77,100.79,8900000.0
2008-06-05 08:05:00,100.79,100.82,100.79,100.8,28100000.0
2008-06-05 08:06:00,100.8,100.8,100.78,100.8,12200000.0
2008-06-05 08:07:00,100.795,100.81,100.79,100.805,16000000.0
2008-06-05 08:08:00,100.8,100.805,100.76,100.795,20000000.0
2008-06-05 08:09:00,100.8,100.81,100.8,100.8,5400000.0
2008-06-05 08:10:00,100.8,100.805,100.78,100.8,13600000.0
2008-06-05 08:11:00,100.8,100.8,100.745,100.745,20700000.0
2008-06-05 08:12:00,100.74,100.78,100.735,100.775,10800000.0
2008-06-05 08:13:00,100.775,100.775,100.71,100.71,15100000.0
2008-06-05 08:14:00,100.705,100.735,100.705,100.72,19400000.0
2008-06-05 08:15:00,100.725,100.725,100.7,100.705,9600000.0
2008-06-05 08:16:00,100.7,100.7,100.68,100.69,9300000.0
2008-06-05 08:17:00,100.69,100.705,100.69,100.7,9300000.0
2008-06-05 08:18:00,100.71,100.72,100.695,100.7,19100000.0
2008-06-05 08:19:00,100.695,100.7,100.655,100.67,34200000.0
2008-06-05 08:20:00,100.685,100.685,100.615,100.615,34800000.0
2008-06-05 08:21:00,100.61,100.69,100.61,100.67,27900000.0
2008-06-05 08:22:00,100.675,100.685,100.635,100.67,32900000.0
2008-06-05 08:23:00,100.665,100.695,100.65,100.675,22500000.0
2008-06-05 08:24:00,100.68,100.69,100.67,100.675,25800000.0
2008-06-05 08:25:00,100.67,100.67,100.66,100.665,14900000.0
2008-06-05 08:26:00,100.665,100.695,100.64,100.68,32600000.0
2008-06-05 08:27:00,100.685,100.69,100.65,100.655,16900000.0
2008-06-05 08:28:00,100.66,100.68,100.66,100.67,31100000.0
2008-06-05 08:29:00,100.67,100.7,100.67,100.675,24600000.0
2008-06-05 08:30:00,100.675,100.7,100.655,100.685,36800000.0
2008-06-05 08:31:00,100.68,100.73,100.68,100.715,40500000.0
2008-06-05 08:32:00,100.71,100.8,100.71,100.795,42200000.0
2008-06-05 08:33:00,100.795,100.795,100.775,100.785,23500000.0
2008-06-05 08:34:00,100.78,100.78,100.745,100.765,23700000.0
2008-06-05 08:35:00,100.755,100.78,100.755,100.77,21800000.0
2008-06-05 08:36:00,100.77,100.785,100.73,100.735,39600000.0
2008-06-05 08:37:00,100.735,100.765,100.73,100.75,25300000.0
2008-06-05 08:38:00,100.75,100.75,100.72,100.735,28600000.0
2008-06-05 08:39:00,100.735,100.74,100.695,100.72,27900000.0
2008-06-05 08:40:00,100.72,100.725,100.665,100.7,33400000.0
2008-06-05 08:41:00,100.705,100.745,100.705,100.73,21100000.0
2008-06-05 08:42:00,100.735,100.74,100.705,100.71,17300000.0
2008-06-05 08:43:00,100.71,100.73,100.7,100.725,13400000.0
2008-06-05 08:44:00,100.73,100.735,100.715,100.735,12300000.0
2008-06-05 08:45:00,100.735,100.74,100.73,100.735,12200000.0
2008-06-05 08:46:00,100.73,100.735,100.72,100.73,13900000.0
2008-06-05 08:47:00,100.725,100.725,100.705,100.715,25100000.0
2008-06-05 08:48:00,100.715,100.785,100.715,100.785,23300000.0
2008-06-05 08:49:00,100.785,100.805,100.755,100.8,19900000.0
2008-06-05 08:50:00,100.795,100.85,100.795,100.84,32000000.0
2008-06-05 08:51:00,100.84,100.85,100.82,100.84,20700000.0
2008-06-05 08:52:00,100.84,100.915,100.835,100.905,31400000.0
2008-06-05 08:53:00,100.905,101.005,100.9,100.945,47900000.0
2008-06-05 08:54:00,100.945,100.945,100.92,100.925,25600000.0
2008-06-05 08:55:00,100.93,100.975,100.91,100.92,35000000.0
2008-06-05 08:56:00,100.92,101.005,100.92,100.975,38100000.0
2008-06-05 08:57:00,100.975,100.98,100.955,100.965,25800000.0
2008-06-05 08:58:00,100.97,101.02,100.97,100.99,33400000.0
2008-06-05 08:59:00,100.99,101.05,100.98,101.045,34000000.0
2008-06-05 09:00:00,101.04,101.05,101.0,101.025,36800000.0
2008-06-05 09:01:00,101.02,101.07,101.02,101.06,36900000.0
2008-06-05 09:02:00,101.065,101.09,101.04,101.045,40100000.0
2008-06-05 09:03:00,101.045,101.055,101.01,101.015,37100000.0
2008-06-05 09:04:00,101.015,101.02,100.93,100.955,27200000.0
2008-06-05 09:05:00,100.955,100.985,100.94,100.98,27000000.0
2008-06-05 09:06:00,100.985,101.1,100.965,101.075,34900000.0
2008-06-05 09:07:00,101.08,101.115,101.075,101.1,33100000.0
2008-06-05 09:08:00,101.1,101.105,101.045,101.05,36500000.0
2008-06-05 09:09:00,101.055,101.06,101.01,101.02,31900000.0
2008-06-05 09:10:00,101.015,101.02,100.99,101.02,28700000.0
2008-06-05 09:11:00,101.02,101.04,100.985,100.985,20700000.0
2008-06-05 09:12:00,100.985,101.045,100.985,101.04,18600000.0
2008-06-05 09:13:00,101.04,101.05,101.03,101.04,21300000.0
2008-06-05 09:14:00,101.04,101.06,101.035,101.045,25500000.0
2008-06-05 09:15:00,101.045,101.05,101.025,101.045,18500000.0
2008-06-05 09:16:00,101.045,101.045,101.015,101.025,13000000.0
2008-06-05 09:17:00,101.02,101.05,101.015,101.03,21500000.0
2008-06-05 09:18:00,101.03,101.08,101.015,101.075,22600000.0
2008-06-05 09:19:00,101.075,101.09,101.065,101.09,18100000.0
2008-06-05 09:20:00,101.09,101.105,101.04,101.05,19600000.0
2008-06-05 09:21:00,101.05,101.05,100.99,100.99,24200000.0
2008-06-05 09:22:00,100.99,101.01,100.985,101.01,10100000.0
2008-06-05 09:23:00,101.01,101.01,100.965,100.965,17200000.0
2008-06-05 09:24:00,100.965,100.965,100.945,100.945,12900000.0
2008-06-05 09:25:00,100.945,100.955,100.925,100.945,46400000.0
2008-06-05 09:26:00,100.95,100.975,100.945,100.96,30700000.0
2008-06-05 09:27:00,100.965,100.975,100.945,100.965,16700000.0
2008-06-05 09:28:00,100.965,100.985,100.965,100.985,12900000.0
2008-06-05 09:29:00,100.985,100.99,100.95,100.99,21500000.0
2008-06-05 09:30:00,100.985,101.045,100.98,101.015,23700000.0
2008-06-05 09:31:00,101.015,101.035,100.985,101.035,34600000.0
2008-06-05 09:32:00,101.035,101.05,101.0,101.005,24900000.0
2008-06-05 09:33:00,101.0,101.04,100.98,101.015,32400000.0
2008-06-05 09:34:00,101.015,101.06,101.005,101.045,54000000.0
2008-06-05 09:35:00,101.04,101.085,101.03,101.07,28100000.0
2008-06-05 09:36:00,101.07,101.07,101.035,101.06,16600000.0
2008-06-05 09:37:00,101.06,101.1,101.055,101.095,19500000.0
2008-06-05 09:38:00,101.09,101.14,101.09,101.125,23700000.0
2008-06-05 09:39:00,101.13,101.175,101.125,101.175,16900000.0
2008-06-05 09:40:00,101.165,101.18,101.135,101.14,29700000.0
2008-06-05 09:41:00,101.145,101.175,101.145,101.155,13300000.0
2008-06-05 09:42:00,101.155,101.165,101.135,101.14,14900000.0
2008-06-05 09:43:00,101.14,101.18,101.14,101.17,18700000.0
2008-06-05 09:44:00,101.165,101.2,101.16,101.18,17800000.0
2008-06-05 09:45:00,101.185,101.195,101.175,101.185,12000000.0
2008-06-05 09:46:00,101.19,101.22,101.17,101.205,18800000.0
2008-06-05 09:47:00,101.2,101.24,101.2,101.23,52300000.0
2008-06-05 09:48:00,101.23,101.315,101.225,101.305,56500000.0
2008-06-05 09:49:00,101.305,101.305,101.235,101.26,31500000.0
2008-06-05 09:50:00,101.255,101.285,101.255,101.275,20900000.0
2008-06-05 09:51:00,101.275,101.29,101.24,101.245,18800000.0
2008-06-05 09:52:00,101.24,101.245,101.2,101.215,21600000.0
2008-06-05 09:53:00,101.22,101.22,101.205,101.22,14000000.0
2008-06-05 09:54:00,101.215,101.255,101.2,101.25,15400000.0
2008-06-05 09:55:00,101.25,101.27,101.235,101.24,18100000.0
2008-06-05 09:56:00,101.245,101.275,101.235,101.27,12700000.0
2008-06-05 09:57:00,101.265,101.315,101.265,101.31,23600000.0
2008-06-05 09:58:00,101.305,101.345,101.3,101.33,24700000.0
2008-06-05 09:59:00,101.33,101.33,101.295,101.315,24500000.0
2008-06-05 10:00:00,101.32,101.36,101.31,101.36,23500000.0
2008-06-05 10:01:00,101.36,101.375,101.33,101.36,38300000.0
2008-06-05 10:02:00,101.36,101.36,101.315,101.315,23500000.0
2008-06-05 10:03:00,101.315,101.325,101.295,101.315,14400000.0
2008-06-05 10:04:00,101.31,101.315,101.3,101.31,12300000.0
2008-06-05 10:05:00,101.31,101.31,101.285,101.29,20200000.0
2008-06-05 10:06:00,101.29,101.32,101.29,101.315,25300000.0
2008-06-05 10:07:00,101.31,101.33,101.3,101.32,25900000.0
2008-06-05 10:08:00,101.315,101.325,101.31,101.315,6200000.0
2008-06-05 10:09:00,101.31,101.355,101.31,101.32,32700000.0
2008-06-05 10:10:00,101.32,101.415,101.32,101.385,50200000.0
2008-06-05 10:11:00,101.39,101.425,101.38,101.38,35100000.0
2008-06-05 10:12:00,101.375,101.395,101.365,101.385,23200000.0
2008-06-05 10:13:00,101.385,101.405,101.375,101.385,22800000.0
2008-06-05 10:14:00,101.39,101.4,101.345,101.345,40000000.0
2008-06-05 10:15:00,101.35,101.43,101.345,101.4,40400000.0
2008-06-05 10:16:00,101.4,101.45,101.385,101.425,41200000.0
2008-06-05 10:17:00,101.43,101.43,101.4,101.415,26200000.0
2008-06-05 10:18:00,101.415,101.435,101.395,101.395,32100000.0
2008-06-05 10:19:00,101.39,101.395,101.36,101.36,17400000.0
2008-06-05 10:20:00,101.36,101.36,101.265,101.285,32800000.0
2008-06-05 10:21:00,101.285,101.295,101.27,101.28,17400000.0
2008-06-05 10:22:00,101.28,101.315,101.275,101.305,29700000.0
2008-06-05 10:23:00,101.31,101.33,101.3,101.325,30900000.0
2008-06-05 10:24:00,101.325,101.33,101.315,101.325,9900000.0
2008-06-05 10:25:00,101.325,101.33,101.29,101.3,19700000.0
2008-06-05 10:26:00,101.3,101.305,101.29,101.29,13600000.0
2008-06-05 10:27:00,101.29,101.295,101.275,101.275,23500000.0
2008-06-05 10:28:00,101.275,101.285,101.235,101.235,15900000.0
2008-06-05 10:29:00,101.24,101.26,101.23,101.255,17300000.0
2008-06-05 10:30:00,101.25,101.265,101.21,101.215,17600000.0
2008-06-05 10:31:00,101.215,101.275,101.21,101.275,31400000.0
2008-06-05 10:32:00,101.28,101.285,101.255,101.255,17800000.0
2008-06-05 10:33:00,101.255,101.275,101.25,101.265,12600000.0
2008-06-05 10:34:00,101.265,101.28,101.25,101.28,15400000.0
2008-06-05 10:35:00,101.275,101.285,101.26,101.28,16400000.0
2008-06-05 10:36:00,101.275,101.285,101.27,101.275,71000000.0
2008-06-05 10:37:00,101.275,101.285,101.255,101.265,20800000.0
2008-06-05 10:38:00,101.265,101.305,101.26,101.27,32900000.0
2008-06-05 10:39:00,101.27,101.27,101.255,101.26,9300000.0
2008-06-05 10:40:00,101.255,101.265,101.245,101.255,12200000.0
2008-06-05 10:41:00,101.255,101.26,101.23,101.235,16900000.0
2008-06-05 10:42:00,101.235,101.26,101.22,101.26,12300000.0
2008-06-05 10:43:00,101.26,101.26,101.24,101.255,13200000.0
2008-06-05 10:44:00,101.255,101.275,101.255,101.27,14200000.0
2008-06-05 10:45:00,101.27,101.27,101.255,101.255,11800000.0
2008-06-05 10:46:00,101.26,101.275,101.26,101.275,8400000.0
2008-06-05 10:47:00,101.28,101.285,101.26,101.275,19600000.0
2008-06-05 10:48:00,101.27,101.3,101.265,101.275,17200000.0
2008-06-05 10:49:00,101.275,101.28,101.255,101.265,20200000.0
2008-06-05 10:50:00,101.27,101.295,101.255,101.28,14600000.0
2008-06-05 10:51:00,101.28,101.285,101.26,101.275,18200000.0
2008-06-05 10:52:00,101.275,101.275,101.235,101.245,12200000.0
2008-06-05 10:53:00,101.25,101.25,101.215,101.215,8900000.0
2008-06-05 10:54:00,101.215,101.215,101.195,101.2,12600000.0
2008-06-05 10:55:00,101.2,101.2,101.155,101.17,30000000.0
2008-06-05 10:56:00,101.17,101.22,101.17,101.2,29900000.0
2008-06-05 10:57:00,101.195,101.205,101.195,101.195,13500000.0
2008-06-05 10:58:00,101.2,101.2,101.18,101.19,20100000.0
2008-06-05 10:59:00,101.195,101.2,101.185,101.19,12000000.0
2008-06-05 11:00:00,101.19,101.225,101.19,101.225,9100000.0
2008-06-05 11:01:00,101.23,101.275,101.225,101.27,18400000.0
2008-06-05 11:02:00,101.27,101.27,101.225,101.245,18700000.0
2008-06-05 11:03:00,101.245,101.255,101.22,101.255,15300000.0
2008-06-05 11:04:00,101.245,101.265,101.24,101.24,13500000.0
2008-06-05 11:05:00,101.25,101.25,101.22,101.22,15200000.0
2008-06-05 11:06:00,101.22,101.245,101.21,101.245,15300000.0
2008-06-05 11:07:00,101.25,101.29,101.25,101.29,15400000.0
2008-06-05 11:08:00,101.285,101.29,101.25,101.25,13800000.0
2008-06-05 11:09:00,101.25,101.25,101.225,101.225,16700000.0
2008-06-05 11:10:00,101.23,101.24,101.215,101.22,10100000.0
2008-06-05 11:11:00,101.22,101.23,101.215,101.23,4600000.0
2008-06-05 11:12:00,101.23,101.235,101.215,101.23,11000000.0
2008-06-05 11:13:00,101.225,101.23,101.215,101.225,12700000.0
2008-06-05 11:14:00,101.225,101.25,101.225,101.235,7200000.0
2008-06-05 11:15:00,101.235,101.235,101.205,101.205,8400000.0
2008-06-05 11:16:00,101.205,101.23,101.2,101.23,13000000.0
2008-06-05 11:17:00,101.23,101.255,101.225,101.25,9300000.0
2008-06-05 11:18:00,101.25,101.25,101.22,101.235,9900000.0
2008-06-05 11:19:00,101.235,101.24,101.22,101.235,6800000.0
2008-06-05 11:20:00,101.24,101.24,101.225,101.23,3100000.0
2008-06-05 11:21:00,101.23,101.235,101.225,101.225,6300000.0
2008-06-05 11:22:00,101.225,101.255,101.215,101.255,12500000.0
2008-06-05 11:23:00,101.25,101.25,101.215,101.225,18100000.0
2008-06-05 11:24:00,101.23,101.26,101.225,101.25,10500000.0
2008-06-05 11:25:00,101.245,101.255,101.235,101.25,7800000.0
2008-06-05 11:26:00,101.25,101.28,101.24,101.28,13000000.0
2008-06-05 11:27:00,101.28,101.28,101.26,101.27,16400000.0
2008-06-05 11:28:00,101.27,101.28,101.26,101.27,11100000.0
2008-06-05 11:29:00,101.27,101.27,101.255,101.26,5600000.0
2008-06-05 11:30:00,101.26,101.275,101.25,101.275,8200000.0
2008-06-05 11:31:00,101.28,101.29,101.27,101.275,4000000.0
2008-06-05 11:32:00,101.28,101.3,101.275,101.295,14800000.0
2008-06-05 11:33:00,101.295,101.31,101.285,101.29,14900000.0
2008-06-05 11:34:00,101.29,101.3,101.27,101.275,14900000.0
2008-06-05 11:35:00,101.27,101.29,101.27,101.27,11700000.0
2008-06-05 11:36:00,101.27,101.275,101.255,101.26,3200000.0
2008-06-05 11:37:00,101.265,101.27,101.255,101.255,4600000.0
2008-06-05 11:38:00,101.245,101.265,101.24,101.26,12800000.0
2008-06-05 11:39:00,101.26,101.28,101.22,101.23,15400000.0
2008-06-05 11:40:00,101.23,101.235,101.205,101.21,14600000.0
2008-06-05 11:41:00,101.21,101.255,101.21,101.24,20800000.0
2008-06-05 11:42:00,101.24,101.24,101.2,101.22,18100000.0
2008-06-05 11:43:00,101.22,101.23,101.205,101.205,8000000.0
2008-06-05 11:44:00,101.205,101.24,101.205,101.215,7900000.0
2008-06-05 11:45:00,101.21,101.21,101.195,101.205,5300000.0
2008-06-05 11:46:00,101.21,101.235,101.2,101.23,16500000.0
2008-06-05 11:47:00,101.235,101.24,101.2,101.215,12300000.0
2008-06-05 11:48:00,101.215,101.25,101.195,101.215,22600000.0
2008-06-05 11:49:00,101.22,101.245,101.155,101.17,25000000.0
2008-06-05 11:50:00,101.17,101.235,101.17,101.23,23400000.0
2008-06-05 11:51:00,101.23,101.24,101.21,101.24,13300000.0
2008-06-05 11:52:00,101.235,101.25,101.22,101.23,12500000.0
2008-06-05 11:53:00,101.235,101.25,101.235,101.25,6000000.0
2008-06-05 11:54:00,101.25,101.26,101.235,101.255,14200000.0
2008-06-05 11:55:00,101.255,101.255,101.22,101.23,14400000.0
2008-06-05 11:56:00,101.23,101.27,101.225,101.245,22900000.0
2008-06-05 11:57:00,101.245,101.26,101.23,101.245,20500000.0
2008-06-05 11:58:00,101.245,101.255,101.225,101.245,14100000.0
2008-06-05 11:59:00,101.24,101.245,101.185,101.195,16700000.0
2008-06-05 12:00:00,101.195,101.215,101.165,101.2,27700000.0
2008-06-05 12:01:00,101.205,101.22,101.185,101.185,21800000.0
2008-06-05 12:02:00,101.18,101.205,101.15,101.15,20000000.0
2008-06-05 12:03:00,101.155,101.18,101.13,101.18,24500000.0
2008-06-05 12:04:00,101.175,101.175,101.11,101.11,22900000.0
2008-06-05 12:05:00,101.11,101.16,101.11,101.16,22500000.0
2008-06-05 12:06:00,101.16,101.195,101.155,101.175,7200000.0
2008-06-05 12:07:00,101.175,101.185,101.16,101.16,14300000.0
2008-06-05 12:08:00,101.16,101.18,101.145,101.155,21600000.0
2008-06-05 12:09:00,101.16,101.16,101.13,101.145,13400000.0
2008-06-05 12:10:00,101.15,101.155,101.11,101.15,17100000.0
2008-06-05 12:11:00,101.15,101.215,101.145,101.18,20700000.0
2008-06-05 12:12:00,101.185,101.225,101.165,101.165,22000000.0
2008-06-05 12:13:00,101.165,101.165,101.11,101.115,21700000.0
2008-06-05 12:14:00,101.12,101.14,101.11,101.12,19600000.0
2008-06-05 12:15:00,101.12,101.165,101.115,101.165,16400000.0
2008-06-05 12:16:00,101.165,101.17,101.135,101.135,24500000.0
2008-06-05 12:17:00,101.14,101.14,101.12,101.13,21500000.0
2008-06-05 12:18:00,101.13,101.135,101.12,101.125,10100000.0
2008-06-05 12:19:00,101.125,101.13,101.095,101.12,11200000.0
2008-06-05 12:20:00,101.12,101.125,101.055,101.055,16300000.0
2008-06-05 12:21:00,101.055,101.08,101.05,101.075,13200000.0
2008-06-05 12:22:00,101.075,101.095,101.07,101.09,12700000.0
2008-06-05 12:23:00,101.085,101.085,101.06,101.06,10000000.0
2008-06-05 12:24:00,101.06,101.06,101.01,101.015,9000000.0
2008-06-05 12:25:00,101.015,101.02,100.915,100.915,17900000.0
2008-06-05 12:26:00,100.915,100.99,100.905,100.97,22200000.0
2008-06-05 12:27:00,100.97,101.04,100.96,101.04,19900000.0
2008-06-05 12:28:00,101.045,101.08,100.98,100.98,29500000.0
2008-06-05 12:29:00,100.98,101.03,100.975,101.01,21300000.0
2008-06-05 12:30:00,101.01,101.035,100.985,101.01,29800000.0
2008-06-05 12:31:00,101.02,101.045,100.98,101.02,21100000.0
2008-06-05 12:32:00,101.02,101.025,100.995,101.0,13600000.0
2008-06-05 12:33:00,101.005,101.025,100.985,100.995,14900000.0
2008-06-05 12:34:00,100.99,101.015,100.965,100.98,24800000.0
2008-06-05 12:35:00,100.985,101.06,100.975,101.06,18000000.0
2008-06-05 12:36:00,101.06,101.065,101.005,101.025,14100000.0
2008-06-05 12:37:00,101.025,101.1,101.025,101.1,14500000.0
2008-06-05 12:38:00,101.1,101.1,101.06,101.06,21900000.0
2008-06-05 12:39:00,101.055,101.065,100.995,101.005,23700000.0
2008-06-05 12:40:00,101.005,101.065,101.0,101.045,22500000.0
2008-06-05 12:41:00,101.04,101.07,101.04,101.06,15500000.0
2008-06-05 12:42:00,101.06,101.065,101.025,101.025,12900000.0
2008-06-05 12:43:00,101.025,101.03,101.01,101.01,5900000.0
2008-06-05 12:44:00,101.01,101.025,101.0,101.005,8000000.0
2008-06-05 12:45:00,101.01,101.01,100.995,100.995,9700000.0
2008-06-05 12:46:00,101.0,101.015,100.995,101.015,6300000.0
2008-06-05 12:47:00,101.015,101.03,101.01,101.02,11800000.0
2008-06-05 12:48:00,101.02,101.04,101.005,101.04,15500000.0
2008-06-05 12:49:00,101.04,101.06,101.035,101.035,15700000.0
2008-06-05 12:50:00,101.035,101.04,101.03,101.04,5700000.0
2008-06-05 12:51:00,101.035,101.04,101.015,101.02,7300000.0
2008-06-05 12:52:00,101.015,101.02,100.985,101.005,10200000.0
2008-06-05 12:53:00,101.0,101.01,100.99,100.99,7000000.0
2008-06-05 12:54:00,100.995,101.005,100.975,100.99,7400000.0
2008-06-05 12:55:00,100.995,101.015,100.985,101.0,11700000.0
2008-06-05 12:56:00,101.0,101.0,100.975,100.99,11800000.0
2008-06-05 12:57:00,100.995,101.02,100.975,100.985,12600000.0
2008-06-05 12:58:00,100.99,101.015,100.98,101.0,8900000.0
2008-06-05 12:59:00,101.005,101.025,101.0,101.015,7200000.0
2008-06-05 13:00:00,101.015,101.05,101.015,101.02,8600000.0
2008-06-05 13:01:00,101.02,101.05,101.015,101.04,12800000.0
2008-06-05 13:02:00,101.04,101.065,101.03,101.055,19500000.0
2008-06-05 13:03:00,101.055,101.095,101.045,101.06,13500000.0
2008-06-05 13:04:00,101.065,101.075,101.01,101.045,19600000.0
2008-06-05 13:05:00,101.045,101.055,101.005,101.02,16800000.0
2008-06-05 13:06:00,101.02,101.025,100.985,100.995,18000000.0
2008-06-05 13:07:00,100.995,101.075,100.985,101.07,27400000.0
2008-06-05 13:08:00,101.07,101.07,101.05,101.05,53700000.0
2008-06-05 13:09:00,101.05,101.06,101.025,101.025,19800000.0
2008-06-05 13:10:00,101.025,101.04,101.015,101.015,16200000.0
2008-06-05 13:11:00,101.015,101.055,101.015,101.055,8500000.0
2008-06-05 13:12:00,101.06,101.07,101.02,101.03,20700000.0
2008-06-05 13:13:00,101.03,101.05,101.03,101.045,10900000.0
2008-06-05 13:14:00,101.045,101.05,101.025,101.035,8500000.0
2008-06-05 13:15:00,101.03,101.03,100.96,100.96,14200000.0
2008-06-05 13:16:00,100.965,100.99,100.955,100.98,14000000.0
2008-06-05 13:17:00,100.98,101.005,100.975,101.005,7300000.0
2008-06-05 13:18:00,101.005,101.045,101.0,101.045,11800000.0
2008-06-05 13:19:00,101.045,101.065,101.04,101.055,10800000.0
2008-06-05 13:20:00,101.055,101.07,101.005,101.07,73600000.0
2008-06-05 13:21:00,101.07,101.08,101.03,101.03,134800000.0
2008-06-05 13:22:00,101.03,101.05,101.02,101.04,113200000.0
2008-06-05 13:23:00,101.04,101.07,101.04,101.06,63200000.0
2008-06-05 13:24:00,101.07,101.09,101.07,101.09,51800000.0
2008-06-05 13:25:00,101.09,101.09,101.09,101.09,30100000.0
2008-06-05 13:26:00,101.09,101.09,101.06,101.06,16400000.0
2008-06-05 13:27:00,101.06,101.08,101.06,101.08,64400000.0
2008-06-05 13:28:00,101.08,101.1,101.08,101.08,103900000.0
2008-06-05 13:29:00,101.08,101.1,101.08,101.08,97600000.0
2008-06-05 13:30:00,101.07,101.08,101.06,101.07,40400000.0
2008-06-05 13:31:00,101.07,101.08,101.06,101.08,67200000.0
2008-06-05 13:32:00,101.08,101.11,101.07,101.08,121400000.0
2008-06-05 13:33:00,101.08,101.08,101.07,101.07,29400000.0
2008-06-05 13:34:00,101.08,101.08,101.06,101.06,58000000.0
2008-06-05 13:35:00,101.06,101.08,101.04,101.08,66900000.0
2008-06-05 13:36:00,101.06,101.08,101.04,101.06,84300000.0
2008-06-05 13:37:00,101.05,101.11,101.05,101.09,136900000.0
2008-06-05 13:38:00,101.09,101.13,101.09,101.1,134800000.0
2008-06-05 13:39:00,101.1,101.14,101.1,101.14,77300000.0
2008-06-05 13:40:00,101.14,101.18,101.12,101.17,148200000.0
2008-06-05 13:41:00,101.17,101.21,101.16,101.2,161400000.0
2008-06-05 13:42:00,101.2,101.2,101.15,101.15,81300000.0
2008-06-05 13:43:00,101.15,101.2,101.15,101.2,164700000.0
2008-06-05 13:44:00,101.2,101.21,101.15,101.16,87100000.0
2008-06-05 13:45:00,101.16,101.23,101.15,101.21,167600000.0
2008-06-05 13:46:00,101.21,101.26,101.21,101.25,117000000.0
2008-06-05 13:47:00,101.25,101.27,101.24,101.25,92900000.0
2008-06-05 13:48:00,101.24,101.24,101.21,101.22,98300000.0
2008-06-05 13:49:00,101.22,101.23,101.21,101.21,46200000.0
2008-06-05 13:50:00,101.21,101.22,101.2,101.2,65100000.0
2008-06-05 13:51:00,101.2,101.24,101.2,101.24,63800000.0
2008-06-05 13:52:00,101.24,101.24,101.2,101.22,70700000.0
2008-06-05 13:53:00,101.22,101.22,101.19,101.2,73500000.0
2008-06-05 13:54:00,101.2,101.2,101.19,101.19,81800000.0
2008-06-05 13:55:00,101.19,101.2,101.18,101.18,106800000.0
2008-06-05 13:56:00,101.18,101.19,101.17,101.18,40000000.0
2008-06-05 13:57:00,101.18,101.18,101.18,101.18,91600000.0
2008-06-05 13:58:00,101.18,101.18,101.18,101.18,75600000.0
2008-06-05 13:59:00,101.18,101.2,101.18,101.18,53800000.0
2008-06-05 14:00:00,101.18,101.19,101.17,101.18,49500000.0
2008-06-05 14:01:00,101.18,101.18,101.17,101.17,46500000.0
2008-06-05 14:02:00,101.17,101.18,101.15,101.16,54800000.0
2008-06-05 14:03:00,101.16,101.16,101.09,101.09,90500000.0
2008-06-05 14:04:00,101.09,101.1,100.99,101.0,115600000.0
2008-06-05 14:05:00,101.0,101.02,100.97,100.98,203400000.0
2008-06-05 14:06:00,100.98,100.99,100.96,100.97,125300000.0
2008-06-05 14:07:00,100.97,101.0,100.97,100.97,170800000.0
2008-06-05 14:08:00,100.97,100.99,100.97,100.99,132700000.0
2008-06-05 14:09:00,100.99,101.02,100.99,101.02,172200000.0
2008-06-05 14:10:00,101.03,101.03,100.97,100.98,196000000.0
2008-06-05 14:11:00,100.98,101.02,100.96,101.02,292900000.0
2008-06-05 14:12:00,101.02,101.05,101.02,101.04,148900000.0
2008-06-05 14:13:00,101.05,101.09,101.03,101.08,118300000.0
2008-06-05 14:14:00,101.08,101.09,101.07,101.07,110400000.0
2008-06-05 14:15:00,101.07,101.09,101.07,101.09,85700000.0
2008-06-05 14:16:00,101.09,101.1,101.08,101.08,145700000.0
2008-06-05 14:17:00,101.08,101.08,101.05,101.05,122500000.0
2008-06-05 14:18:00,101.05,101.06,101.03,101.03,76600000.0
2008-06-05 14:19:00,101.03,101.04,101.01,101.03,138200000.0
2008-06-05 14:20:00,101.03,101.09,101.03,101.09,121000000.0
2008-06-05 14:21:00,101.09,101.1,101.08,101.09,102700000.0
2008-06-05 14:22:00,101.08,101.11,101.07,101.09,129200000.0
2008-06-05 14:23:00,101.09,101.09,101.07,101.09,75400000.0
2008-06-05 14:24:00,101.09,101.1,101.08,101.09,82300000.0
2008-06-05 14:25:00,101.08,101.11,101.07,101.11,120900000.0
2008-06-05 14:26:00,101.11,101.11,101.11,101.11,79789300.0
2008-06-05 14:27:00,101.11,101.13,101.11,101.13,143913375.0
2008-06-05 14:28:00,101.13,101.17,101.13,101.14,208100000.0
2008-06-05 14:29:00,101.14,101.14,101.11,101.11,66200000.0
2008-06-05 14:30:00,101.11,101.26,101.11,101.26,483550000.0
2008-06-05 14:31:00,101.26,101.3,101.23,101.28,244400000.0
2008-06-05 14:32:00,101.28,101.28,101.26,101.27,203400000.0
2008-06-05 14:33:00,101.27,101.27,101.19,101.19,239000000.0
2008-06-05 14:34:00,101.19,101.25,101.18,101.19,266100000.0
2008-06-05 14:35:00,101.2,101.24,101.2,101.24,216200000.0
2008-06-05 14:36:00,101.24,101.24,101.18,101.19,238700000.0
2008-06-05 14:37:00,101.18,101.22,101.17,101.2,268400000.0
2008-06-05 14:38:00,101.2,101.23,101.18,101.22,223500000.0
2008-06-05 14:39:00,101.22,101.22,101.14,101.16,217600000.0
2008-06-05 14:40:00,101.16,101.18,101.14,101.17,137100000.0
2008-06-05 14:41:00,101.17,101.26,101.17,101.24,267600000.0
2008-06-05 14:42:00,101.24,101.28,101.22,101.26,190300000.0
2008-06-05 14:43:00,101.26,101.27,101.22,101.26,165500000.0
2008-06-05 14:44:00,101.26,101.26,101.16,101.19,241600000.0
2008-06-05 14:45:00,101.18,101.2,101.15,101.2,169500000.0
2008-06-05 14:46:00,101.21,101.26,101.17,101.17,212500000.0
2008-06-05 14:47:00,101.17,101.22,101.16,101.22,212400000.0
2008-06-05 14:48:00,101.23,101.32,101.22,101.26,286600000.0
2008-06-05 14:49:00,101.25,101.25,101.21,101.23,237600000.0
2008-06-05 14:50:00,101.24,101.27,101.23,101.24,131400000.0
2008-06-05 14:51:00,101.23,101.26,101.22,101.26,210900000.0
2008-06-05 14:52:00,101.26,101.29,101.22,101.29,259000000.0
2008-06-05 14:53:00,101.28,101.31,101.21,101.22,273200000.0
2008-06-05 14:54:00,101.22,101.24,101.2,101.2,221600000.0
2008-06-05 14:55:00,101.2,101.23,101.19,101.19,206300000.0
2008-06-05 14:56:00,101.18,101.18,101.11,101.11,194100000.0
2008-06-05 14:57:00,101.11,101.13,101.04,101.07,315700000.0
2008-06-05 14:58:00,101.07,101.24,101.03,101.24,297000000.0
2008-06-05 14:59:00,101.26,101.35,101.26,101.31,316700000.0
2008-06-05 15:00:00,101.31,101.31,101.23,101.27,271700000.0
2008-06-05 15:01:00,101.26,101.3,101.24,101.29,184800000.0
2008-06-05 15:02:00,101.29,101.29,101.09,101.09,303000000.0
2008-06-05 15:03:00,101.09,101.18,101.09,101.15,245500000.0
2008-06-05 15:04:00,101.15,101.2,101.14,101.18,183600000.0
2008-06-05 15:05:00,101.18,101.22,101.14,101.17,160100000.0
2008-06-05 15:06:00,101.17,101.22,101.16,101.19,150500000.0
2008-06-05 15:07:00,101.19,101.21,101.16,101.17,150800000.0
2008-06-05 15:08:00,101.18,101.18,101.14,101.16,184600000.0
2008-06-05 15:09:00,101.16,101.25,101.14,101.25,177600000.0
2008-06-05 15:10:00,101.25,101.25,101.2,101.2,154000000.0
2008-06-05 15:11:00,101.19,101.23,101.17,101.23,209400000.0
2008-06-05 15:12:00,101.22,101.24,101.18,101.2,147000000.0
2008-06-05 15:13:00,101.19,101.22,101.15,101.2,271000000.0
2008-06-05 15:14:00,101.2,101.26,101.17,101.22,267900000.0
2008-06-05 15:15:00,101.22,101.3,101.21,101.25,279000000.0
2008-06-05 15:16:00,101.25,101.34,101.25,101.34,272900000.0
2008-06-05 15:17:00,101.35,101.35,101.22,101.25,208700000.0
2008-06-05 15:18:00,101.25,101.26,101.18,101.19,204500000.0
2008-06-05 15:19:00,101.19,101.22,101.17,101.18,209900000.0
2008-06-05 15:20:00,101.18,101.26,101.18,101.24,176000000.0
2008-06-05 15:21:00,101.26,101.26,101.18,101.21,230900000.0
2008-06-05 15:22:00,101.21,101.28,101.21,101.27,173900000.0
2008-06-05 15:23:00,101.27,101.27,101.19,101.19,178300000.0
2008-06-05 15:24:00,101.19,101.23,101.15,101.17,199700000.0
2008-06-05 15:25:00,101.17,101.18,101.12,101.15,236600000.0
2008-06-05 15:26:00,101.15,101.16,101.12,101.13,232000000.0
2008-06-05 15:27:00,101.13,101.15,101.04,101.08,238600000.0
2008-06-05 15:28:00,101.09,101.14,101.04,101.14,249100000.0
2008-06-05 15:29:00,101.14,101.15,101.1,101.12,172700000.0
2008-06-05 15:30:00,101.11,101.13,101.07,101.12,189400000.0
2008-06-05 15:31:00,101.12,101.13,101.08,101.08,218400000.0
2008-06-05 15:32:00,101.08,101.12,101.08,101.12,166800000.0
2008-06-05 15:33:00,101.12,101.15,101.11,101.15,208100000.0
2008-06-05 15:34:00,101.15,101.15,101.07,101.09,237900000.0
2008-06-05 15:35:00,101.09,101.18,101.07,101.15,255200000.0
2008-06-05 15:36:00,101.15,101.21,101.12,101.13,244800000.0
2008-06-05 15:37:00,101.13,101.17,101.09,101.16,181500000.0
2008-06-05 15:38:00,101.15,101.2,101.14,101.2,166600000.0
2008-06-05 15:39:00,101.19,101.21,101.18,101.2,153100000.0
2008-06-05 15:40:00,101.2,101.22,101.17,101.22,182900000.0
2008-06-05 15:41:00,101.22,101.23,101.18,101.19,131600000.0
2008-06-05 15:42:00,101.19,101.24,101.18,101.23,164500000.0
2008-06-05 15:43:00,101.23,101.29,101.22,101.27,222800000.0
2008-06-05 15:44:00,101.26,101.27,101.18,101.2,137500000.0
2008-06-05 15:45:00,101.2,101.22,101.18,101.2,156200000.0
2008-06-05 15:46:00,101.2,101.25,101.16,101.18,233600000.0
2008-06-05 15:47:00,101.17,101.17,101.12,101.14,230100000.0
2008-06-05 15:48:00,101.14,101.16,101.11,101.14,149600000.0
2008-06-05 15:49:00,101.14,101.22,101.14,101.19,182500000.0
2008-06-05 15:50:00,101.19,101.25,101.19,101.24,121100000.0
2008-06-05 15:51:00,101.23,101.31,101.23,101.27,247500000.0
2008-06-05 15:52:00,101.28,101.28,101.24,101.26,180400000.0
2008-06-05 15:53:00,101.26,101.29,101.25,101.26,125500000.0
2008-06-05 15:54:00,101.26,101.27,101.24,101.27,119700000.0
2008-06-05 15:55:00,101.27,101.28,101.22,101.22,175500000.0
2008-06-05 15:56:00,101.22,101.24,101.2,101.22,159200000.0
2008-06-05 15:57:00,101.23,101.28,101.2,101.26,122300000.0
2008-06-05 15:58:00,101.26,101.29,101.25,101.27,119900000.0
2008-06-05 15:59:00,101.26,101.32,101.26,101.32,183100000.0
2008-06-05 16:00:00,101.32,101.34,101.24,101.25,203500000.0
2008-06-05 16:01:00,101.24,101.26,101.2,101.26,196500000.0
2008-06-05 16:02:00,101.26,101.27,101.23,101.24,176600000.0
2008-06-05 16:03:00,101.24,101.27,101.21,101.22,148400000.0
2008-06-05 16:04:00,101.22,101.29,101.22,101.29,146200000.0
2008-06-05 16:05:00,101.3,101.31,101.28,101.3,94500000.0
2008-06-05 16:06:00,101.3,101.34,101.29,101.32,135300000.0
2008-06-05 16:07:00,101.32,101.37,101.31,101.33,110100000.0
2008-06-05 16:08:00,101.33,101.34,101.3,101.32,191200000.0
2008-06-05 16:09:00,101.32,101.34,101.3,101.33,179100000.0
2008-06-05 16:10:00,101.33,101.4,101.32,101.38,147500000.0
2008-06-05 16:11:00,101.38,101.42,101.37,101.38,160300000.0
2008-06-05 16:12:00,101.38,101.38,101.27,101.29,152700000.0
2008-06-05 16:13:00,101.3,101.31,101.26,101.27,161900000.0
2008-06-05 16:14:00,101.27,101.31,101.22,101.22,197700000.0
2008-06-05 16:15:00,101.22,101.25,101.21,101.24,156900000.0
2008-06-05 16:16:00,101.24,101.26,101.22,101.23,186300000.0
2008-06-05 16:17:00,101.23,101.29,101.22,101.29,148200000.0
2008-06-05 16:18:00,101.29,101.34,101.29,101.32,133200000.0
2008-06-05 16:19:00,101.32,101.37,101.32,101.34,165000000.0
2008-06-05 16:20:00,101.34,101.37,101.31,101.35,178800000.0
2008-06-05 16:21:00,101.35,101.35,101.33,101.34,86400000.0
2008-06-05 16:22:00,101.34,101.35,101.29,101.29,166600000.0
2008-06-05 16:23:00,101.29,101.32,101.27,101.29,174700000.0
2008-06-05 16:24:00,101.29,101.34,101.28,101.34,179600000.0
2008-06-05 16:25:00,101.34,101.34,101.32,101.34,104200000.0
2008-06-05 16:26:00,101.34,101.35,101.31,101.34,135200000.0
2008-06-05 16:27:00,101.34,101.38,101.34,101.35,93300000.0
2008-06-05 16:28:00,101.35,101.37,101.31,101.32,107200000.0
2008-06-05 16:29:00,101.32,101.34,101.32,101.34,101200000.0
2008-06-05 16:30:00,101.34,101.35,101.31,101.34,136100000.0
2008-06-05 16:31:00,101.34,101.35,101.32,101.34,175100000.0
2008-06-05 16:32:00,101.34,101.39,101.33,101.39,147600000.0
2008-06-05 16:33:00,101.39,101.41,101.37,101.39,161700000.0
2008-06-05 16:34:00,101.39,101.4,101.36,101.4,144500000.0
2008-06-05 16:35:00,101.4,101.4,101.37,101.38,121500000.0
2008-06-05 16:36:00,101.38,101.4,101.34,101.34,186300000.0
2008-06-05 16:37:00,101.34,101.36,101.3,101.36,186400000.0
2008-06-05 16:38:00,101.35,101.38,101.33,101.38,143200000.0
2008-06-05 16:39:00,101.38,101.41,101.38,101.38,133600000.0
2008-06-05 16:40:00,101.38,101.4,101.37,101.4,105300000.0
2008-06-05 16:41:00,101.39,101.4,101.37,101.38,61900000.0
2008-06-05 16:42:00,101.38,101.39,101.36,101.38,123400000.0
2008-06-05 16:43:00,101.38,101.39,101.35,101.39,130800000.0
2008-06-05 16:44:00,101.39,101.4,101.37,101.4,173200000.0
2008-06-05 16:45:00,101.4,101.41,101.38,101.41,135400000.0
2008-06-05 16:46:00,101.41,101.44,101.4,101.42,156100000.0
2008-06-05 16:47:00,101.42,101.42,101.37,101.38,147400000.0
2008-06-05 16:48:00,101.39,101.4,101.32,101.35,135500000.0
2008-06-05 16:49:00,101.34,101.38,101.32,101.35,152200000.0
2008-06-05 16:50:00,101.35,101.35,101.31,101.33,111400000.0
2008-06-05 16:51:00,101.33,101.35,101.32,101.32,139000000.0
2008-06-05 16:52:00,101.32,101.32,101.27,101.28,220900000.0
2008-06-05 16:53:00,101.28,101.32,101.28,101.3,199600000.0
2008-06-05 16:54:00,101.3,101.3,101.27,101.29,133900000.0
2008-06-05 16:55:00,101.29,101.31,101.24,101.26,176000000.0
2008-06-05 16:56:00,101.26,101.27,101.25,101.25,131800000.0
2008-06-05 16:57:00,101.25,101.3,101.22,101.29,225600000.0
2008-06-05 16:58:00,101.29,101.29,101.25,101.26,184500000.0
2008-06-05 16:59:00,101.26,101.36,101.26,101.36,211000000.0
2008-06-05 17:00:00,101.36,101.37,101.34,101.35,178300000.0
2008-06-05 17:01:00,101.35,101.4,101.35,101.38,167300000.0
2008-06-05 17:02:00,101.4,101.4,101.36,101.37,97500000.0
2008-06-05 17:03:00,101.37,101.41,101.37,101.39,151500000.0
2008-06-05 17:04:00,101.38,101.39,101.36,101.37,127300000.0
2008-06-05 17:05:00,101.37,101.37,101.33,101.35,120900000.0
2008-06-05 17:06:00,101.35,101.35,101.3,101.31,210500000.0
2008-06-05 17:07:00,101.31,101.31,101.29,101.31,149300000.0
2008-06-05 17:08:00,101.31,101.32,101.29,101.3,121300000.0
2008-06-05 17:09:00,101.3,101.32,101.28,101.29,142300000.0
2008-06-05 17:10:00,101.29,101.29,101.28,101.28,104800000.0
2008-06-05 17:11:00,101.28,101.31,101.28,101.3,135100000.0
2008-06-05 17:12:00,101.3,101.31,101.27,101.29,125300000.0
2008-06-05 17:13:00,101.29,101.3,101.28,101.3,90500000.0
2008-06-05 17:14:00,101.31,101.34,101.3,101.32,202000000.0
2008-06-05 17:15:00,101.32,101.35,101.31,101.34,124200000.0
2008-06-05 17:16:00,101.34,101.35,101.33,101.34,103000000.0
2008-06-05 17:17:00,101.34,101.35,101.33,101.35,180700000.0
2008-06-05 17:18:00,101.35,101.38,101.34,101.38,124400000.0
2008-06-05 17:19:00,101.38,101.41,101.38,101.39,120000000.0
2008-06-05 17:20:00,101.39,101.42,101.38,101.41,140600000.0
2008-06-05 17:21:00,101.41,101.42,101.38,101.38,139500000.0
2008-06-05 17:22:00,101.38,101.41,101.38,101.41,122100000.0
2008-06-05 17:23:00,101.41,101.44,101.39,101.39,135500000.0
2008-06-05 17:24:00,101.4,101.44,101.38,101.4,166700000.0
2008-06-05 17:25:00,101.4,101.42,101.39,101.4,90700000.0
2008-06-05 17:26:00,101.4,101.4,101.35,101.36,109700000.0
2008-06-05 17:27:00,101.36,101.36,101.31,101.32,110400000.0
2008-06-05 17:28:00,101.32,101.34,101.32,101.33,61400000.0
2008-06-05 17:29:00,101.33,101.34,101.33,101.34,46800000.0
2008-06-05 17:30:00,101.34,101.38,101.34,101.37,92200000.0
2008-06-05 17:31:00,101.37,101.38,101.36,101.38,61500000.0
2008-06-05 17:32:00,101.37,101.39,101.36,101.36,68100000.0
2008-06-05 17:33:00,101.36,101.36,101.32,101.33,121200000.0
2008-06-05 17:34:00,101.33,101.34,101.31,101.31,75800000.0
2008-06-05 17:35:00,101.32,101.34,101.32,101.32,63500000.0
2008-06-05 17:36:00,101.32,101.36,101.32,101.35,67100000.0
2008-06-05 17:37:00,101.35,101.35,101.34,101.34,76700000.0
2008-06-05 17:38:00,101.34,101.36,101.33,101.35,52100000.0
2008-06-05 17:39:00,101.35,101.37,101.35,101.36,65800000.0
2008-06-05 17:40:00,101.36,101.36,101.34,101.35,54500000.0
2008-06-05 17:41:00,101.355,101.36,101.35,101.355,6800000.0
2008-06-05 17:42:00,101.355,101.37,101.34,101.35,20500000.0
2008-06-05 17:43:00,101.35,101.37,101.345,101.36,9800000.0
2008-06-05 17:44:00,101.36,101.37,101.34,101.355,27300000.0
2008-06-05 17:45:00,101.355,101.38,101.35,101.38,5400000.0
2008-06-05 17:46:00,101.38,101.39,101.37,101.39,10000000.0
2008-06-05 17:47:00,101.395,101.41,101.395,101.4,8200000.0
2008-06-05 17:48:00,101.4,101.4,101.36,101.37,15600000.0
2008-06-05 17:49:00,101.36,101.37,101.33,101.33,7600000.0
2008-06-05 17:50:00,101.33,101.335,101.315,101.315,4200000.0
2008-06-05 17:51:00,101.315,101.315,101.29,101.295,10200000.0
2008-06-05 17:52:00,101.295,101.315,101.265,101.31,19200000.0
2008-06-05 17:53:00,101.31,101.31,101.28,101.3,9200000.0
2008-06-05 17:54:00,101.3,101.38,101.3,101.38,11800000.0
2008-06-05 17:55:00,101.375,101.395,101.37,101.39,12400000.0
2008-06-05 17:56:00,101.39,101.4,101.39,101.4,6600000.0
2008-06-05 17:57:00,101.4,101.4,101.385,101.39,4200000.0
2008-06-05 17:58:00,101.39,101.4,101.38,101.385,7400000.0
2008-06-05 17:59:00,101.385,101.385,101.385,101.385,2000000.0
2008-06-05 18:00:00,101.385,101.405,101.38,101.395,6800000.0
2008-06-05 18:01:00,101.395,101.43,101.395,101.425,10000000.0
2008-06-05 18:02:00,101.42,101.425,101.41,101.415,8400000.0
2008-06-05 18:03:00,101.415,101.415,101.38,101.41,7700000.0
2008-06-05 18:04:00,101.405,101.445,101.36,101.375,15400000.0
2008-06-05 18:05:00,101.375,101.405,101.34,101.405,17600000.0
2008-06-05 18:06:00,101.41,101.45,101.4,101.445,12600000.0
2008-06-05 18:07:00,101.445,101.445,101.415,101.435,9200000.0
2008-06-05 18:08:00,101.435,101.455,101.42,101.42,11800000.0
2008-06-05 18:09:00,101.415,101.42,101.4,101.415,9000000.0
2008-06-05 18:10:00,101.415,101.425,101.405,101.41,6000000.0
2008-06-05 18:11:00,101.41,101.42,101.405,101.42,5400000.0
2008-06-05 18:12:00,101.43,101.445,101.43,101.43,11000000.0
2008-06-05 18:13:00,101.425,101.435,101.42,101.435,6500000.0
2008-06-05 18:14:00,101.43,101.435,101.38,101.395,12500000.0
2008-06-05 18:15:00,101.395,101.405,101.385,101.4,11200000.0
2008-06-05 18:16:00,101.4,101.41,101.4,101.41,1200000.0
2008-06-05 18:17:00,101.41,101.415,101.405,101.415,3300000.0
2008-06-05 18:18:00,101.41,101.42,101.405,101.415,7600000.0
2008-06-05 18:19:00,101.415,101.43,101.405,101.42,13300000.0
2008-06-05 18:20:00,101.42,101.43,101.41,101.43,8600000.0
2008-06-05 18:21:00,101.43,101.44,101.42,101.44,8800000.0
2008-06-05 18:22:00,101.44,101.455,101.44,101.455,14800000.0
2008-06-05 18:23:00,101.45,101.455,101.445,101.45,4500000.0
2008-06-05 18:24:00,101.45,101.46,101.45,101.45,14200000.0
2008-06-05 18:25:00,101.45,101.475,101.435,101.455,13300000.0
2008-06-05 18:26:00,101.455,101.49,101.455,101.47,8000000.0
2008-06-05 18:27:00,101.475,101.475,101.445,101.455,7000000.0
2008-06-05 18:28:00,101.45,101.45,101.44,101.445,6600000.0
2008-06-05 18:29:00,101.445,101.455,101.445,101.455,2600000.0
2008-06-05 18:30:00,101.455,101.46,101.455,101.455,1200000.0
2008-06-05 18:31:00,101.455,101.465,101.455,101.46,11000000.0
2008-06-05 18:32:00,101.46,101.48,101.46,101.475,6400000.0
2008-06-05 18:33:00,101.48,101.485,101.48,101.48,3800000.0
2008-06-05 18:34:00,101.48,101.485,101.475,101.48,3200000.0
2008-06-05 18:35:00,101.48,101.49,101.445,101.445,7600000.0
2008-06-05 18:36:00,101.445,101.46,101.435,101.435,6100000.0
2008-06-05 18:37:00,101.435,101.445,101.415,101.44,7200000.0
2008-06-05 18:38:00,101.435,101.445,101.435,101.44,3200000.0
2008-06-05 18:39:00,101.445,101.465,101.445,101.465,4600000.0
2008-06-05 18:40:00,101.47,101.485,101.455,101.485,10600000.0
2008-06-05 18:41:00,101.485,101.485,101.45,101.465,13700000.0
2008-06-05 18:42:00,101.465,101.47,101.45,101.465,4600000.0
2008-06-05 18:43:00,101.465,101.495,101.465,101.49,7200000.0
2008-06-05 18:44:00,101.495,101.5,101.485,101.49,5600000.0
2008-06-05 18:45:00,101.485,101.535,101.475,101.515,11700000.0
2008-06-05 18:46:00,101.515,101.54,101.51,101.51,13400000.0
2008-06-05 18:47:00,101.51,101.51,101.465,101.465,10200000.0
2008-06-05 18:48:00,101.46,101.46,101.4,101.415,13800000.0
2008-06-05 18:49:00,101.42,101.42,101.395,101.41,5400000.0
2008-06-05 18:50:00,101.41,101.435,101.41,101.43,7800000.0
2008-06-05 18:51:00,101.425,101.425,101.41,101.415,7000000.0
2008-06-05 18:52:00,101.42,101.425,101.4,101.405,7600000.0
2008-06-05 18:53:00,101.405,101.405,101.4,101.405,3800000.0
2008-06-05 18:54:00,101.405,101.43,101.405,101.42,6200000.0
2008-06-05 18:55:00,101.42,101.47,101.415,101.47,6400000.0
2008-06-05 18:56:00,101.475,101.48,101.42,101.435,9200000.0
2008-06-05 18:57:00,101.435,101.46,101.41,101.45,15400000.0
2008-06-05 18:58:00,101.455,101.5,101.455,101.485,8800000.0
2008-06-05 18:59:00,101.485,101.505,101.465,101.475,9600000.0
2008-06-05 19:00:00,101.475,101.5,101.475,101.5,7400000.0
2008-06-05 19:01:00,101.5,101.52,101.5,101.51,6800000.0
2008-06-05 19:02:00,101.505,101.51,101.49,101.49,3100000.0
2008-06-05 19:03:00,101.49,101.515,101.49,101.515,6200000.0
2008-06-05 19:04:00,101.51,101.515,101.49,101.495,2800000.0
2008-06-05 19:05:00,101.49,101.505,101.48,101.505,8100000.0
2008-06-05 19:06:00,101.5,101.525,101.5,101.515,10800000.0
2008-06-05 19:07:00,101.52,101.53,101.51,101.515,3400000.0
2008-06-05 19:08:00,101.51,101.515,101.505,101.515,1200000.0
2008-06-05 19:09:00,101.51,101.52,101.505,101.505,3000000.0
2008-06-05 19:10:00,101.5,101.52,101.5,101.51,5000000.0
2008-06-05 19:11:00,101.505,101.505,101.445,101.47,9800000.0
2008-06-05 19:12:00,101.465,101.47,101.455,101.46,3400000.0
2008-06-05 19:13:00,101.465,101.505,101.465,101.49,5400000.0
2008-06-05 19:14:00,101.49,101.5,101.49,101.5,800000.0
2008-06-05 19:15:00,101.495,101.525,101.495,101.52,2200000.0
2008-06-05 19:16:00,101.525,101.53,101.515,101.52,2200000.0
2008-06-05 19:17:00,101.52,101.535,101.505,101.53,4600000.0
2008-06-05 19:18:00,101.525,101.53,101.51,101.525,3600000.0
2008-06-05 19:19:00,101.525,101.525,101.52,101.525,1000000.0
2008-06-05 19:20:00,101.52,101.52,101.495,101.515,4200000.0
2008-06-05 19:21:00,101.51,101.515,101.475,101.505,4200000.0
2008-06-05 19:22:00,101.5,101.5,101.485,101.49,1800000.0
2008-06-05 19:23:00,101.485,101.51,101.485,101.505,2400000.0
2008-06-05 19:24:00,101.51,101.51,101.48,101.48,4000000.0
2008-06-05 19:25:00,101.48,101.505,101.48,101.5,4600000.0
2008-06-05 19:26:00,101.5,101.51,101.49,101.51,2200000.0
2008-06-05 19:27:00,101.515,101.525,101.51,101.515,2200000.0
2008-06-05 19:28:00,101.51,101.52,101.505,101.515,4800000.0
2008-06-05 19:29:00,101.515,101.515,101.48,101.485,2600000.0
2008-06-05 19:30:00,101.485,101.495,101.465,101.495,4200000.0
2008-06-05 19:31:00,101.495,101.495,101.445,101.455,5400000.0
2008-06-05 19:32:00,101.455,101.47,101.445,101.445,2400000.0
2008-06-05 19:33:00,101.45,101.475,101.45,101.46,4800000.0
2008-06-05 19:34:00,101.455,101.46,101.44,101.455,4500000.0
2008-06-05 19:35:00,101.45,101.465,101.45,101.46,2400000.0
2008-06-05 19:36:00,101.455,101.455,101.445,101.455,2000000.0
2008-06-05 19:37:00,101.45,101.45,101.43,101.44,2900000.0
2008-06-05 19:38:00,101.435,101.445,101.435,101.445,1000000.0
2008-06-05 19:39:00,101.44,101.475,101.44,101.47,6500000.0
2008-06-05 19:40:00,101.465,101.47,101.44,101.44,3200000.0
2008-06-05 19:41:00,101.435,101.465,101.435,101.46,3000000.0
2008-06-05 19:42:00,101.45,101.48,101.45,101.48,5100000.0
2008-06-05 19:43:00,101.475,101.5,101.45,101.49,4600000.0
2008-06-05 19:44:00,101.49,101.49,101.46,101.465,3000000.0
2008-06-05 19:45:00,101.47,101.485,101.47,101.48,4200000.0
2008-06-05 19:46:00,101.475,101.475,101.465,101.465,1600000.0
2008-06-05 19:47:00,101.46,101.465,101.415,101.455,6400000.0
2008-06-05 19:48:00,101.45,101.45,101.435,101.435,1000000.0
2008-06-05 19:49:00,101.44,101.465,101.44,101.465,4200000.0
2008-06-05 19:50:00,101.47,101.47,101.425,101.43,4200000.0
2008-06-05 19:51:00,101.425,101.455,101.425,101.445,3200000.0
2008-06-05 19:52:00,101.445,101.445,101.415,101.435,3600000.0
2008-06-05 19:53:00,101.425,101.425,101.41,101.42,2800000.0
2008-06-05 19:54:00,101.415,101.415,101.415,101.415,200000.0
2008-06-05 19:55:00,101.42,101.435,101.415,101.42,3200000.0
2008-06-05 19:56:00,101.425,101.425,101.425,101.425,400000.0
2008-06-05 19:57:00,101.425,101.47,101.425,101.46,5000000.0
2008-06-05 19:58:00,101.465,101.47,101.455,101.465,3000000.0
2008-06-05 19:59:00,101.46,101.48,101.46,101.475,2800000.0
2008-06-05 20:00:00,101.47,101.48,101.46,101.46,4200000.0
2008-06-05 20:01:00,101.455,101.455,101.44,101.44,4000000.0
2008-06-05 20:02:00,101.445,101.445,101.405,101.405,5400000.0
2008-06-05 20:03:00,101.41,101.43,101.365,101.365,7800000.0
2008-06-05 20:04:00,101.375,101.4,101.375,101.38,8600000.0
2008-06-05 20:05:00,101.375,101.415,101.36,101.405,8700000.0
2008-06-05 20:06:00,101.405,101.415,101.395,101.395,5800000.0
2008-06-05 20:07:00,101.4,101.4,101.355,101.365,6200000.0
2008-06-05 20:08:00,101.365,101.38,101.36,101.36,4000000.0
2008-06-05 20:09:00,101.355,101.37,101.355,101.355,3800000.0
2008-06-05 20:10:00,101.355,101.36,101.35,101.355,2200000.0
2008-06-05 20:11:00,101.355,101.36,101.35,101.36,2400000.0
2008-06-05 20:12:00,101.355,101.375,101.345,101.37,3600000.0
2008-06-05 20:13:00,101.36,101.36,101.345,101.345,2200000.0
2008-06-05 20:14:00,101.34,101.36,101.335,101.335,4600000.0
2008-06-05 20:15:00,101.335,101.335,101.325,101.335,4600000.0
2008-06-05 20:16:00,101.335,101.365,101.335,101.365,3400000.0
2008-06-05 20:17:00,101.365,101.39,101.365,101.365,6000000.0
2008-06-05 20:18:00,101.365,101.365,101.335,101.34,2400000.0
2008-06-05 20:19:00,101.335,101.35,101.325,101.345,4000000.0
2008-06-05 20:20:00,101.335,101.345,101.245,101.265,12200000.0
2008-06-05 20:21:00,101.26,101.29,101.25,101.29,8200000.0
2008-06-05 20:22:00,101.285,101.295,101.205,101.215,17100000.0
2008-06-05 20:23:00,101.215,101.28,101.19,101.27,11600000.0
2008-06-05 20:24:00,101.265,101.265,101.205,101.25,12600000.0
2008-06-05 20:25:00,101.25,101.28,101.245,101.265,6400000.0
2008-06-05 20:26:00,101.265,101.27,101.255,101.265,6400000.0
2008-06-05 20:27:00,101.26,101.265,101.225,101.225,4000000.0
2008-06-05 20:28:00,101.23,101.245,101.2,101.21,7800000.0
2008-06-05 20:29:00,101.21,101.235,101.195,101.205,9700000.0
2008-06-05 20:30:00,101.2,101.225,101.19,101.215,9000000.0
2008-06-05 20:31:00,101.21,101.235,101.14,101.14,20200000.0
2008-06-05 20:32:00,101.14,101.195,101.14,101.165,40400000.0
2008-06-05 20:33:00,101.165,101.19,101.165,101.17,6600000.0
2008-06-05 20:34:00,101.165,101.17,101.13,101.16,9200000.0
2008-06-05 20:35:00,101.155,101.22,101.155,101.21,6800000.0
2008-06-05 20:36:00,101.205,101.215,101.16,101.16,8700000.0
2008-06-05 20:37:00,101.16,101.165,101.14,101.145,6400000.0
2008-06-05 20:38:00,101.14,101.18,101.135,101.18,5400000.0
2008-06-05 20:39:00,101.185,101.275,101.185,101.27,9800000.0
2008-06-05 20:40:00,101.27,101.27,101.235,101.25,8400000.0
2008-06-05 20:41:00,101.25,101.26,101.225,101.235,5000000.0
2008-06-05 20:42:00,101.235,101.235,101.17,101.17,6000000.0
2008-06-05 20:43:00,101.17,101.19,101.17,101.18,4400000.0
2008-06-05 20:44:00,101.18,101.22,101.18,101.215,3200000.0
2008-06-05 20:45:00,101.22,101.3,101.215,101.3,11400000.0
2008-06-05 20:46:00,101.3,101.3,101.235,101.245,6000000.0
2008-06-05 20:47:00,101.24,101.24,101.19,101.215,4600000.0
2008-06-05 20:48:00,101.22,101.22,101.205,101.21,3200000.0
2008-06-05 20:49:00,101.205,101.285,101.2,101.28,7400000.0
2008-06-05 20:50:00,101.275,101.29,101.27,101.29,1800000.0
2008-06-05 20:51:00,101.29,101.29,101.225,101.24,7000000.0
2008-06-05 20:52:00,101.235,101.245,101.195,101.2,6000000.0
2008-06-05 20:53:00,101.2,101.205,101.165,101.185,5600000.0
2008-06-05 20:54:00,101.185,101.22,101.185,101.185,8400000.0
2008-06-05 20:55:00,101.18,101.215,101.18,101.2,6400000.0
2008-06-05 20:56:00,101.2,101.22,101.2,101.22,2600000.0
2008-06-05 20:57:00,101.225,101.225,101.185,101.19,6600000.0
2008-06-05 20:58:00,101.195,101.22,101.19,101.22,5400000.0
2008-06-05 20:59:00,101.215,101.24,101.215,101.23,4200000.0
2008-06-05 21:00:00,101.235,101.245,101.23,101.235,3200000.0
2008-06-05 21:01:00,101.24,101.29,101.24,101.25,8000000.0
2008-06-05 21:02:00,101.255,101.315,101.255,101.31,3800000.0
2008-06-05 21:03:00,101.3,101.31,101.255,101.26,8400000.0
2008-06-05 21:04:00,101.265,101.27,101.26,101.265,3000000.0
2008-06-05 21:05:00,101.26,101.27,101.26,101.265,2000000.0
2008-06-05 21:06:00,101.26,101.29,101.26,101.285,3800000.0
2008-06-05 21:07:00,101.28,101.29,101.28,101.29,4900000.0
2008-06-05 21:08:00,101.285,101.32,101.285,101.32,5000000.0
2008-06-05 21:09:00,101.325,101.39,101.325,101.38,11600000.0
2008-06-05 21:10:00,101.375,101.385,101.36,101.38,8400000.0
2008-06-05 21:11:00,101.385,101.39,101.365,101.38,4800000.0
2008-06-05 21:12:00,101.38,101.405,101.38,101.395,6700000.0
2008-06-05 21:13:00,101.39,101.39,101.37,101.385,3000000.0
2008-06-05 21:14:00,101.38,101.38,101.375,101.375,1800000.0
2008-06-05 21:15:00,101.37,101.38,101.36,101.38,2200000.0
2008-06-05 21:16:00,101.375,101.39,101.375,101.38,2700000.0
2008-06-05 21:17:00,101.385,101.385,101.36,101.375,4600000.0
2008-06-05 21:18:00,101.38,101.4,101.36,101.375,8000000.0
2008-06-05 21:19:00,101.38,101.385,101.37,101.37,4400000.0
2008-06-05 21:20:00,101.365,101.38,101.355,101.355,3000000.0
2008-06-05 21:21:00,101.36,101.37,101.35,101.355,1800000.0
2008-06-05 21:22:00,101.35,101.35,101.335,101.34,1800000.0
2008-06-05 21:23:00,101.34,101.36,101.34,101.36,4000000.0
2008-06-05 21:24:00,101.342,101.358,101.304,101.342,104900000.0
2008-06-05 21:25:00,101.365,101.375,101.36,101.36,2000000.0
2008-06-05 21:26:00,101.355,101.355,101.355,101.355,200000.0
2008-06-05 21:27:00,101.35,101.415,101.35,101.4,5800000.0
2008-06-05 21:28:00,101.395,101.395,101.355,101.37,8400000.0
2008-06-05 21:29:00,101.36,101.37,101.36,101.37,1800000.0
2008-06-05 21:30:00,101.375,101.395,101.37,101.395,3200000.0
2008-06-05 21:31:00,101.39,101.39,101.37,101.38,2000000.0
2008-06-05 21:32:00,101.38,101.38,101.37,101.375,2100000.0
2008-06-05 21:33:00,101.38,101.395,101.375,101.39,2200000.0
2008-06-05 21:34:00,101.395,101.395,101.385,101.385,1200000.0
2008-06-05 21:35:00,101.39,101.395,101.39,101.395,400000.0
2008-06-05 21:36:00,101.4,101.4,101.4,101.4,1100000.0
2008-06-05 21:37:00,101.4,101.41,101.4,101.41,8800000.0
2008-06-05 21:38:00,101.41,101.49,101.41,101.48,8000000.0
2008-06-05 21:39:00,101.485,101.5,101.47,101.475,14500000.0
2008-06-05 21:40:00,101.48,101.51,101.48,101.49,2400000.0
2008-06-05 21:41:00,101.49,101.505,101.46,101.475,6200000.0
2008-06-05 21:42:00,101.48,101.49,101.47,101.485,4300000.0
2008-06-05 21:43:00,101.48,101.505,101.465,101.475,6700000.0
2008-06-05 21:44:00,101.475,101.5,101.475,101.485,4800000.0
2008-06-05 21:45:00,101.485,101.515,101.485,101.505,4600000.0
2008-06-05 21:46:00,101.5,101.5,101.48,101.485,3600000.0
2008-06-05 21:47:00,101.49,101.49,101.475,101.475,3600000.0
2008-06-05 21:48:00,101.475,101.48,101.47,101.47,1400000.0
2008-06-05 21:49:00,101.47,101.475,101.465,101.475,2000000.0
2008-06-05 21:50:00,101.475,101.48,101.45,101.45,2800000.0
2008-06-05 21:51:00,101.455,101.465,101.45,101.465,2000000.0
2008-06-05 21:52:00,101.47,101.47,101.45,101.45,5000000.0
2008-06-05 21:53:00,101.455,101.475,101.455,101.47,4400000.0
2008-06-05 21:54:00,101.465,101.475,101.46,101.465,2600000.0
2008-06-05 21:55:00,101.46,101.47,101.46,101.46,3000000.0
2008-06-05 21:56:00,101.455,101.455,101.45,101.45,800000.0
2008-06-05 21:57:00,101.455,101.48,101.455,101.48,3800000.0
2008-06-05 21:58:00,101.48,101.5,101.48,101.5,13700000.0
2008-06-05 21:59:00,101.495,101.505,101.49,101.495,5700000.0
2008-06-05 22:00:00,101.5,101.52,101.49,101.515,5800000.0
2008-06-05 22:01:00,101.51,101.54,101.495,101.5,5400000.0
2008-06-05 22:02:00,101.5,101.5,101.47,101.485,2400000.0
2008-06-05 22:03:00,101.49,101.495,101.48,101.48,3400000.0
2008-06-05 22:04:00,101.485,101.49,101.465,101.475,4600000.0
2008-06-05 22:05:00,101.465,101.475,101.465,101.47,2200000.0
2008-06-05 22:06:00,101.475,101.485,101.47,101.485,2800000.0
2008-06-05 22:07:00,101.49,101.49,101.47,101.485,3200000.0
2008-06-05 22:08:00,101.48,101.49,101.465,101.465,3000000.0
2008-06-05 22:09:00,101.47,101.485,101.46,101.48,2400000.0
2008-06-05 22:10:00,101.48,101.485,101.47,101.485,2300000.0
2008-06-05 22:11:00,101.48,101.485,101.475,101.48,1600000.0
2008-06-05 22:12:00,101.48,101.49,101.475,101.48,8700000.0
2008-06-05 22:13:00,101.475,101.475,101.47,101.47,400000.0
2008-06-05 22:14:00,101.47,101.47,101.465,101.465,1900000.0
2008-06-05 22:15:00,101.465,101.48,101.465,101.475,1400000.0
2008-06-05 22:16:00,101.47,101.47,101.47,101.47,200000.0
2008-06-05 22:17:00,101.47,101.48,101.47,101.47,10400000.0
2008-06-05 22:18:00,101.47,101.475,101.47,101.475,600000.0
2008-06-05 22:19:00,101.48,101.48,101.475,101.475,1000000.0
2008-06-05 22:20:00,101.47,101.475,101.47,101.47,1200000.0
2008-06-05 22:21:00,101.47,101.485,101.465,101.485,4900000.0
2008-06-05 22:22:00,101.485,101.49,101.48,101.485,8400000.0
2008-06-05 22:23:00,101.49,101.515,101.49,101.495,11100000.0
2008-06-05 22:24:00,101.5,101.53,101.495,101.515,7100000.0
2008-06-05 22:25:00,101.515,101.52,101.51,101.51,3900000.0
2008-06-05 22:26:00,101.51,101.52,101.51,101.52,1800000.0
2008-06-05 22:27:00,101.52,101.52,101.52,101.52,1600000.0
2008-06-05 22:28:00,101.52,101.52,101.51,101.515,4400000.0
2008-06-05 22:29:00,101.515,101.525,101.51,101.52,17300000.0
2008-06-05 22:30:00,101.52,101.54,101.515,101.53,9400000.0
2008-06-05 22:31:00,101.51,101.522,101.489,101.497,12900000.0
2008-06-05 22:32:00,101.53,101.53,101.515,101.515,10600000.0
2008-06-05 22:33:00,101.515,101.525,101.5,101.51,24800000.0
2008-06-05 22:34:00,101.51,101.52,101.5,101.51,20700000.0
2008-06-05 22:35:00,101.505,101.51,101.5,101.5,11500000.0
2008-06-05 22:36:00,101.5,101.545,101.5,101.545,25800000.0
2008-06-05 22:37:00,101.55,101.56,101.52,101.55,15300000.0
2008-06-05 22:38:00,101.555,101.565,101.555,101.56,10700000.0
2008-06-05 22:39:00,101.555,101.58,101.555,101.565,12600000.0
2008-06-05 22:40:00,101.56,101.56,101.555,101.555,7200000.0
2008-06-05 22:41:00,101.555,101.57,101.55,101.555,13700000.0
2008-06-05 22:42:00,101.555,101.565,101.525,101.54,27500000.0
2008-06-05 22:43:00,101.535,101.55,101.53,101.545,12900000.0
2008-06-05 22:44:00,101.54,101.55,101.54,101.545,14800000.0
2008-06-05 22:45:00,101.545,101.55,101.53,101.535,30600000.0
2008-06-05 22:46:00,101.525,101.56,101.525,101.56,21300000.0
2008-06-05 22:47:00,101.56,101.58,101.545,101.56,19500000.0
2008-06-05 22:48:00,101.57,101.57,101.55,101.56,19700000.0
2008-06-05 22:49:00,101.56,101.56,101.555,101.555,5500000.0
2008-06-05 22:50:00,101.555,101.565,101.55,101.56,19300000.0
2008-06-05 22:51:00,101.56,101.575,101.555,101.555,38600000.0
2008-06-05 22:52:00,101.55,101.555,101.55,101.555,800000.0
2008-06-05 22:53:00,101.56,101.565,101.555,101.565,15900000.0
2008-06-05 22:54:00,101.57,101.57,101.565,101.57,8200000.0
2008-06-05 22:55:00,101.57,101.6,101.565,101.585,20600000.0
2008-06-05 22:56:00,101.585,101.585,101.58,101.585,1900000.0
2008-06-05 22:57:00,101.585,101.6,101.58,101.585,4900000.0
2008-06-05 22:58:00,101.59,101.6,101.58,101.58,4200000.0
2008-06-05 22:59:00,101.58,101.595,101.5,101.51,19900000.0
2008-06-05 23:00:00,101.53,101.54,101.47,101.49,17900000.0
2008-06-05 23:01:00,101.5,101.5,101.5,101.5,2100000.0
2008-06-05 23:02:00,101.54,101.54,101.5,101.51,4700000.0
2008-06-05 23:03:00,101.543,101.543,101.506,101.536,12000000.0
2008-06-05 23:04:00,101.55,101.56,101.516,101.545,31700000.0
2008-06-05 23:05:00,101.565,101.575,101.543,101.557,48500000.0
2008-06-05 23:06:00,101.555,101.57,101.55,101.555,1200000.0
2008-06-05 23:07:00,101.555,101.555,101.55,101.555,800000.0
2008-06-05 23:08:00,101.555,101.555,101.54,101.545,1600000.0
2008-06-05 23:09:00,101.555,101.56,101.555,101.56,400000.0
2008-06-05 23:10:00,101.56,101.565,101.55,101.56,2200000.0
2008-06-05 23:11:00,101.552,101.56,101.511,101.533,14900000.0
2008-06-05 23:12:00,101.565,101.565,101.555,101.555,1000000.0
2008-06-05 23:13:00,101.545,101.55,101.54,101.545,10800000.0
2008-06-05 23:14:00,101.545,101.545,101.54,101.54,1600000.0
2008-06-05 23:15:00,101.545,101.545,101.535,101.545,1600000.0
2008-06-05 23:16:00,101.542,101.555,101.524,101.53,5300000.0
2008-06-05 23:17:00,101.555,101.575,101.555,101.57,1400000.0
2008-06-05 23:18:00,101.575,101.575,101.565,101.57,2500000.0
2008-06-05 23:19:00,101.57,101.575,101.565,101.57,10600000.0
2008-06-05 23:20:00,101.565,101.58,101.55,101.55,18500000.0
2008-06-05 23:21:00,101.55,101.565,101.55,101.55,6700000.0
2008-06-05 23:22:00,101.545,101.555,101.545,101.555,2500000.0
2008-06-05 23:23:00,101.56,101.565,101.56,101.565,5800000.0
2008-06-05 23:24:00,101.57,101.57,101.545,101.57,28300000.0
2008-06-05 23:25:00,101.565,101.565,101.555,101.555,12100000.0
2008-06-05 23:26:00,101.555,101.56,101.545,101.55,18500000.0
2008-06-05 23:27:00,101.545,101.55,101.53,101.53,7800000.0
2008-06-05 23:28:00,101.53,101.53,101.515,101.52,10200000.0
2008-06-05 23:29:00,101.52,101.54,101.52,101.525,20300000.0
2008-06-05 23:30:00,101.525,101.53,101.505,101.51,19900000.0
2008-06-05 23:31:00,101.51,101.51,101.495,101.51,7700000.0
2008-06-05 23:32:00,101.51,101.51,101.49,101.49,20200000.0
2008-06-05 23:33:00,101.49,101.5,101.485,101.49,17900000.0
2008-06-05 23:34:00,101.485,101.49,101.475,101.48,10700000.0
2008-06-05 23:35:00,101.48,101.48,101.48,101.48,10300000.0
2008-06-05 23:36:00,101.49,101.49,101.48,101.48,5600000.0
2008-06-05 23:37:00,101.495,101.5,101.48,101.49,17200000.0
2008-06-05 23:38:00,101.49,101.49,101.465,101.47,16500000.0
2008-06-05 23:39:00,101.465,101.47,101.465,101.47,3600000.0
2008-06-05 23:40:00,101.465,101.48,101.465,101.47,30300000.0
2008-06-05 23:41:00,101.475,101.49,101.47,101.47,21000000.0
2008-06-05 23:42:00,101.47,101.47,101.465,101.47,8400000.0
2008-06-05 23:43:00,101.47,101.48,101.445,101.48,13200000.0
2008-06-05 23:44:00,101.48,101.48,101.445,101.45,6600000.0
2008-06-05 23:45:00,101.45,101.46,101.45,101.46,10000000.0
2008-06-05 23:46:00,101.46,101.46,101.455,101.46,13100000.0
2008-06-05 23:47:00,101.46,101.47,101.46,101.46,20800000.0
2008-06-05 23:48:00,101.46,101.47,101.46,101.47,15400000.0
2008-06-05 23:49:00,101.47,101.48,101.47,101.475,10000000.0
2008-06-05 23:50:00,101.465,101.465,101.465,101.465,200000.0
2008-06-05 23:51:00,101.47,101.495,101.45,101.45,6400000.0
2008-06-05 23:52:00,101.455,101.46,101.455,101.46,11000000.0
2008-06-05 23:53:00,101.46,101.47,101.44,101.45,40400000.0
2008-06-05 23:54:00,101.445,101.445,101.43,101.43,9500000.0
2008-06-05 23:55:00,101.43,101.43,101.42,101.43,3800000.0
2008-06-05 23:56:00,101.44,101.44,101.43,101.44,1600000.0
2008-06-05 23:57:00,101.44,101.44,101.44,101.44,5200000.0
2008-06-05 23:58:00,101.44,101.44,101.44,101.44,8800000.0
2008-06-05 23:59:00,101.44,101.44,101.41,101.42,12800000.0
2008-06-06 00:00:00,101.42,101.43,101.41,101.42,46000000.0
2008-06-06 00:01:00,101.42,101.45,101.42,101.43,28800000.0
2008-06-06 00:02:00,101.43,101.44,101.41,101.41,24800000.0
2008-06-06 00:03:00,101.41,101.41,101.41,101.41,5600000.0
2008-06-06 00:04:00,101.41,101.41,101.41,101.41,10400000.0
2008-06-06 00:05:00,101.41,101.42,101.41,101.42,9100000.0
2008-06-06 00:06:00,101.42,101.43,101.41,101.42,10400000.0
2008-06-06 00:07:00,101.42,101.43,101.42,101.42,6400000.0
2008-06-06 00:08:00,101.41,101.42,101.39,101.4,61200000.0
2008-06-06 00:09:00,101.41,101.44,101.41,101.44,30600000.0
2008-06-06 00:10:00,101.44,101.44,101.44,101.44,8800000.0
2008-06-06 00:11:00,101.44,101.44,101.44,101.44,4800000.0
2008-06-06 00:12:00,101.44,101.5,101.44,101.49,11100000.0
2008-06-06 00:13:00,101.49,101.5,101.46,101.5,56000000.0
2008-06-06 00:14:00,101.5,101.5,101.48,101.49,13000000.0
2008-06-06 00:15:00,101.49,101.49,101.49,101.49,1600000.0
2008-06-06 00:16:00,101.49,101.49,101.49,101.49,6000000.0
2008-06-06 00:17:00,101.49,101.49,101.49,101.49,900000.0
2008-06-06 00:18:00,101.495,101.495,101.49,101.49,11700000.0
2008-06-06 00:19:00,101.5,101.535,101.5,101.51,15300000.0
2008-06-06 00:20:00,101.51,101.51,101.495,101.51,16200000.0
2008-06-06 00:21:00,101.51,101.51,101.51,101.51,7700000.0
2008-06-06 00:22:00,101.52,101.53,101.51,101.53,8800000.0
2008-06-06 00:23:00,101.53,101.53,101.53,101.53,10400000.0
2008-06-06 00:24:00,101.53,101.57,101.53,101.57,34600000.0
2008-06-06 00:25:00,101.57,101.58,101.54,101.55,44300000.0
2008-06-06 00:26:00,101.55,101.55,101.54,101.54,50000000.0
2008-06-06 00:27:00,101.54,101.54,101.54,101.54,7600000.0
2008-06-06 00:28:00,101.54,101.55,101.54,101.54,17800000.0
2008-06-06 00:29:00,101.54,101.54,101.51,101.51,11400000.0
2008-06-06 00:30:00,101.51,101.52,101.5,101.5,28000000.0
2008-06-06 00:31:00,101.5,101.5,101.5,101.5,16100000.0
2008-06-06 00:32:00,101.5,101.5,101.49,101.49,30200000.0
2008-06-06 00:33:00,101.49,101.5,101.49,101.5,31100000.0
2008-06-06 00:34:00,101.495,101.52,101.49,101.5,46200000.0
2008-06-06 00:35:00,101.5,101.5,101.49,101.49,23700000.0
2008-06-06 00:36:00,101.49,101.49,101.48,101.49,9700000.0
2008-06-06 00:37:00,101.49,101.49,101.47,101.47,21000000.0
2008-06-06 00:38:00,101.48,101.49,101.47,101.47,48700000.0
2008-06-06 00:39:00,101.47,101.495,101.47,101.475,30500000.0
2008-06-06 00:40:00,101.475,101.475,101.46,101.46,15000000.0
2008-06-06 00:41:00,101.46,101.46,101.45,101.455,9000000.0
2008-06-06 00:42:00,101.45,101.45,101.45,101.45,3600000.0
2008-06-06 00:43:00,101.45,101.46,101.45,101.45,6300000.0
2008-06-06 00:44:00,101.46,101.48,101.46,101.48,28800000.0
2008-06-06 00:45:00,101.48,101.505,101.47,101.505,19900000.0
2008-06-06 00:46:00,101.5,101.515,101.5,101.51,39100000.0
2008-06-06 00:47:00,101.51,101.51,101.5,101.505,22500000.0
2008-06-06 00:48:00,101.505,101.51,101.505,101.505,1200000.0
2008-06-06 00:49:00,101.5,101.51,101.49,101.5,21100000.0
2008-06-06 00:50:00,101.5,101.52,101.5,101.51,39700000.0
2008-06-06 00:51:00,101.51,101.52,101.51,101.52,8400000.0
2008-06-06 00:52:00,101.52,101.52,101.51,101.51,10800000.0
2008-06-06 00:53:00,101.51,101.545,101.51,101.535,29000000.0
2008-06-06 00:54:00,101.535,101.535,101.53,101.53,2500000.0
2008-06-06 00:55:00,101.53,101.53,101.515,101.52,9600000.0
2008-06-06 00:56:00,101.515,101.52,101.51,101.515,7700000.0
2008-06-06 00:57:00,101.51,101.53,101.51,101.53,22400000.0
2008-06-06 00:58:00,101.53,101.54,101.53,101.54,28300000.0
2008-06-06 00:59:00,101.53,101.55,101.53,101.53,47000000.0
2008-06-06 01:00:00,101.53,101.53,101.5,101.52,55100000.0
2008-06-06 01:01:00,101.52,101.55,101.52,101.55,21800000.0
2008-06-06 01:02:00,101.55,101.55,101.54,101.54,15000000.0
2008-06-06 01:03:00,101.54,101.56,101.54,101.56,10100000.0
2008-06-06 01:04:00,101.55,101.56,101.55,101.56,3200000.0
2008-06-06 01:05:00,101.53,101.56,101.53,101.56,6600000.0
2008-06-06 01:06:00,101.56,101.56,101.54,101.54,4800000.0
2008-06-06 01:07:00,101.56,101.56,101.52,101.52,2700000.0
2008-06-06 01:08:00,101.52,101.52,101.515,101.52,9100000.0
2008-06-06 01:09:00,101.52,101.53,101.52,101.53,15200000.0
2008-06-06 01:10:00,101.52,101.52,101.52,101.52,900000.0
2008-06-06 01:11:00,101.52,101.52,101.515,101.515,4500000.0
2008-06-06 01:12:00,101.515,101.515,101.51,101.515,14600000.0
2008-06-06 01:13:00,101.52,101.52,101.51,101.52,11300000.0
2008-06-06 01:14:00,101.52,101.54,101.515,101.54,25500000.0
2008-06-06 01:15:00,101.535,101.535,101.52,101.52,19800000.0
2008-06-06 01:16:00,101.52,101.53,101.52,101.53,48100000.0
2008-06-06 01:17:00,101.54,101.56,101.53,101.56,48700000.0
2008-06-06 01:18:00,101.56,101.565,101.545,101.55,13800000.0
2008-06-06 01:19:00,101.55,101.55,101.54,101.54,8200000.0
2008-06-06 01:20:00,101.54,101.54,101.54,101.54,2500000.0
2008-06-06 01:21:00,101.545,101.57,101.545,101.57,8500000.0
2008-06-06 01:22:00,101.57,101.57,101.57,101.57,6400000.0
2008-06-06 01:23:00,101.57,101.57,101.57,101.57,2400000.0
2008-06-06 01:24:00,101.57,101.57,101.56,101.56,4800000.0
2008-06-06 01:25:00,101.55,101.55,101.52,101.53,47700000.0
2008-06-06 01:26:00,101.53,101.53,101.52,101.53,25300000.0
2008-06-06 01:27:00,101.54,101.54,101.54,101.54,11200000.0
2008-06-06 01:28:00,101.53,101.53,101.53,101.53,2400000.0
2008-06-06 01:29:00,101.51,101.52,101.51,101.52,5100000.0
2008-06-06 01:30:00,101.52,101.53,101.52,101.52,9000000.0
2008-06-06 01:31:00,101.52,101.53,101.515,101.52,21800000.0
2008-06-06 01:32:00,101.52,101.53,101.52,101.525,7500000.0
2008-06-06 01:33:00,101.525,101.54,101.525,101.54,15300000.0
2008-06-06 01:34:00,101.54,101.55,101.54,101.54,21500000.0
2008-06-06 01:35:00,101.54,101.55,101.53,101.54,65600000.0
2008-06-06 01:36:00,101.54,101.55,101.54,101.54,39100000.0
2008-06-06 01:37:00,101.54,101.54,101.53,101.54,87900000.0
2008-06-06 01:38:00,101.54,101.55,101.53,101.53,51000000.0
2008-06-06 01:39:00,101.53,101.54,101.53,101.53,31900000.0
2008-06-06 01:40:00,101.53,101.55,101.52,101.54,56800000.0
2008-06-06 01:41:00,101.54,101.55,101.54,101.55,29700000.0
2008-06-06 01:42:00,101.54,101.54,101.52,101.54,44000000.0
2008-06-06 01:43:00,101.54,101.56,101.54,101.56,33700000.0
2008-06-06 01:44:00,101.56,101.56,101.56,101.56,7200000.0
2008-06-06 01:45:00,101.56,101.56,101.55,101.56,27600000.0
2008-06-06 01:46:00,101.56,101.56,101.53,101.54,99000000.0
2008-06-06 01:47:00,101.54,101.55,101.53,101.55,88000000.0
2008-06-06 01:48:00,101.55,101.57,101.54,101.55,197600000.0
2008-06-06 01:49:00,101.55,101.57,101.54,101.55,196000000.0
2008-06-06 01:50:00,101.55,101.57,101.53,101.55,126400000.0
2008-06-06 01:51:00,101.55,101.55,101.55,101.55,25900000.0
2008-06-06 01:52:00,101.55,101.55,101.54,101.55,45000000.0
2008-06-06 01:53:00,101.55,101.55,101.55,101.55,45000000.0
2008-06-06 01:54:00,101.55,101.55,101.55,101.55,65300000.0
2008-06-06 01:55:00,101.55,101.56,101.54,101.55,82500000.0
2008-06-06 01:56:00,101.55,101.57,101.55,101.57,69300000.0
2008-06-06 01:57:00,101.56,101.56,101.56,101.56,14400000.0
2008-06-06 01:58:00,101.55,101.55,101.53,101.53,93700000.0
2008-06-06 01:59:00,101.53,101.56,101.53,101.54,86600000.0
2008-06-06 02:00:00,101.54,101.56,101.54,101.55,100800000.0
2008-06-06 02:01:00,101.55,101.55,101.52,101.52,129500000.0
2008-06-06 02:02:00,101.52,101.54,101.52,101.53,57400000.0
2008-06-06 02:03:00,101.53,101.54,101.53,101.53,55100000.0
2008-06-06 02:04:00,101.53,101.54,101.53,101.53,70700000.0
2008-06-06 02:05:00,101.53,101.55,101.52,101.55,68200000.0
2008-06-06 02:06:00,101.55,101.56,101.53,101.54,167800000.0
2008-06-06 02:07:00,101.54,101.55,101.54,101.54,60900000.0
2008-06-06 02:08:00,101.54,101.56,101.54,101.54,117000000.0
2008-06-06 02:09:00,101.55,101.55,101.54,101.54,51300000.0
2008-06-06 02:10:00,101.54,101.54,101.53,101.53,98200000.0
2008-06-06 02:11:00,101.53,101.55,101.53,101.55,82700000.0
2008-06-06 02:12:00,101.55,101.55,101.53,101.55,150800000.0
2008-06-06 02:13:00,101.55,101.57,101.55,101.56,103300000.0
2008-06-06 02:14:00,101.56,101.57,101.56,101.57,28500000.0
2008-06-06 02:15:00,101.57,101.6,101.57,101.6,17100000.0
2008-06-06 02:16:00,101.6,101.6,101.57,101.6,174500000.0
2008-06-06 02:17:00,101.6,101.62,101.6,101.6,92100000.0
2008-06-06 02:18:00,101.59,101.66,101.59,101.65,139400000.0
2008-06-06 02:19:00,101.65,101.65,101.62,101.63,64500000.0
2008-06-06 02:20:00,101.63,101.63,101.62,101.62,18600000.0
2008-06-06 02:21:00,101.61,101.62,101.58,101.59,43300000.0
2008-06-06 02:22:00,101.59,101.6,101.58,101.59,62800000.0
2008-06-06 02:23:00,101.59,101.59,101.58,101.59,12200000.0
2008-06-06 02:24:00,101.59,101.6,101.59,101.59,94500000.0
2008-06-06 02:25:00,101.59,101.59,101.57,101.58,94900000.0
2008-06-06 02:26:00,101.57,101.6,101.57,101.6,56400000.0
2008-06-06 02:27:00,101.6,101.6,101.58,101.58,39000000.0
2008-06-06 02:28:00,101.58,101.6,101.58,101.6,57200000.0
2008-06-06 02:29:00,101.6,101.62,101.6,101.61,116400000.0
2008-06-06 02:30:00,101.61,101.68,101.61,101.65,232700000.0
2008-06-06 02:31:00,101.65,101.65,101.61,101.61,91200000.0
2008-06-06 02:32:00,101.62,101.64,101.61,101.64,165300000.0
2008-06-06 02:33:00,101.63,101.66,101.61,101.65,181100000.0
2008-06-06 02:34:00,101.65,101.67,101.64,101.67,103900000.0
2008-06-06 02:35:00,101.67,101.69,101.66,101.68,141700000.0
2008-06-06 02:36:00,101.68,101.71,101.67,101.69,137300000.0
2008-06-06 02:37:00,101.69,101.71,101.68,101.71,192000000.0
2008-06-06 02:38:00,101.71,101.73,101.7,101.72,177600000.0
2008-06-06 02:39:00,101.71,101.74,101.7,101.7,177700000.0
2008-06-06 02:40:00,101.7,101.73,101.69,101.73,117600000.0
2008-06-06 02:41:00,101.73,101.76,101.71,101.74,193400000.0
2008-06-06 02:42:00,101.74,101.74,101.71,101.71,106600000.0
2008-06-06 02:43:00,101.71,101.73,101.7,101.7,141200000.0
2008-06-06 02:44:00,101.71,101.72,101.66,101.71,192000000.0
2008-06-06 02:45:00,101.71,101.71,101.68,101.7,152400000.0
2008-06-06 02:46:00,101.7,101.71,101.69,101.69,48200000.0
2008-06-06 02:47:00,101.69,101.69,101.69,101.69,61800000.0
2008-06-06 02:48:00,101.69,101.72,101.69,101.71,137800000.0
2008-06-06 02:49:00,101.71,101.73,101.71,101.72,62600000.0
2008-06-06 02:50:00,101.72,101.73,101.72,101.73,91000000.0
2008-06-06 02:51:00,101.73,101.73,101.71,101.71,161300000.0
2008-06-06 02:52:00,101.71,101.74,101.71,101.73,136900000.0
2008-06-06 02:53:00,101.74,101.76,101.73,101.76,79200000.0
2008-06-06 02:54:00,101.76,101.82,101.76,101.8,112700000.0
2008-06-06 02:55:00,101.8,101.83,101.79,101.83,289500000.0
2008-06-06 02:56:00,101.83,101.84,101.81,101.83,188200000.0
2008-06-06 02:57:00,101.84,101.91,101.83,101.9,209500000.0
2008-06-06 02:58:00,101.9,101.9,101.88,101.9,59500000.0
2008-06-06 02:59:00,101.9,101.91,101.86,101.89,235400000.0
2008-06-06 03:00:00,101.89,101.92,101.89,101.91,274100000.0
2008-06-06 03:01:00,101.91,101.91,101.9,101.91,123100000.0
2008-06-06 03:02:00,101.91,101.91,101.87,101.88,200600000.0
2008-06-06 03:03:00,101.88,101.89,101.87,101.87,78300000.0
2008-06-06 03:04:00,101.87,101.87,101.85,101.85,67400000.0
2008-06-06 03:05:00,101.86,101.92,101.84,101.92,136000000.0
2008-06-06 03:06:00,101.92,101.94,101.9,101.93,202800000.0
2008-06-06 03:07:00,101.92,101.93,101.92,101.93,29400000.0
2008-06-06 03:08:00,101.93,101.99,101.93,101.99,107500000.0
2008-06-06 03:09:00,101.99,102.0,101.97,101.99,245300000.0
2008-06-06 03:10:00,101.99,101.99,101.97,101.98,156700000.0
2008-06-06 03:11:00,101.98,101.99,101.95,101.96,216100000.0
2008-06-06 03:12:00,101.96,101.98,101.96,101.97,119100000.0
2008-06-06 03:13:00,101.97,101.97,101.95,101.95,96400000.0
2008-06-06 03:14:00,101.96,101.96,101.93,101.94,130600000.0
2008-06-06 03:15:00,101.94,101.95,101.91,101.91,128400000.0
2008-06-06 03:16:00,101.92,101.94,101.89,101.9,47700000.0
2008-06-06 03:17:00,101.9,101.91,101.88,101.9,142300000.0
2008-06-06 03:18:00,101.9,101.92,101.9,101.91,120300000.0
2008-06-06 03:19:00,101.91,101.91,101.9,101.9,63400000.0
2008-06-06 03:20:00,101.9,101.92,101.9,101.91,125800000.0
2008-06-06 03:21:00,101.91,101.92,101.91,101.92,69700000.0
2008-06-06 03:22:00,101.92,101.94,101.91,101.93,196900000.0
2008-06-06 03:23:00,101.92,101.93,101.91,101.93,126600000.0
2008-06-06 03:24:00,101.93,101.95,101.92,101.94,100100000.0
2008-06-06 03:25:00,101.94,101.94,101.93,101.93,78400000.0
2008-06-06 03:26:00,101.94,101.94,101.92,101.93,43100000.0
2008-06-06 03:27:00,101.92,101.93,101.91,101.92,175600000.0
2008-06-06 03:28:00,101.92,101.94,101.92,101.94,57600000.0
2008-06-06 03:29:00,101.94,101.94,101.91,101.93,98100000.0
2008-06-06 03:30:00,101.93,101.94,101.92,101.94,43800000.0
2008-06-06 03:31:00,101.94,101.96,101.94,101.945,55700000.0
2008-06-06 03:32:00,101.95,101.97,101.95,101.95,65600000.0
2008-06-06 03:33:00,101.95,101.96,101.94,101.94,42600000.0
2008-06-06 03:34:00,101.95,101.96,101.93,101.95,74900000.0
2008-06-06 03:35:00,101.95,101.95,101.95,101.95,24000000.0
2008-06-06 03:36:00,101.95,101.95,101.95,101.95,44800000.0
2008-06-06 03:37:00,101.95,101.95,101.94,101.94,97900000.0
2008-06-06 03:38:00,101.95,101.98,101.93,101.98,255100000.0
2008-06-06 03:39:00,101.98,101.99,101.96,101.99,227400000.0
2008-06-06 03:40:00,101.99,102.0,101.99,101.99,85100000.0
2008-06-06 03:41:00,101.99,101.99,101.98,101.99,130400000.0
2008-06-06 03:42:00,101.99,101.99,101.98,101.99,26000000.0
2008-06-06 03:43:00,101.99,101.99,101.97,101.98,83100000.0
2008-06-06 03:44:00,101.98,101.99,101.98,101.98,11000000.0
2008-06-06 03:45:00,101.98,101.98,101.97,101.97,48400000.0
2008-06-06 03:46:00,101.97,101.98,101.96,101.97,82600000.0
2008-06-06 03:47:00,101.97,101.97,101.97,101.97,16000000.0
2008-06-06 03:48:00,101.97,101.97,101.92,101.92,41100000.0
2008-06-06 03:49:00,101.92,101.94,101.91,101.92,161900000.0
2008-06-06 03:50:00,101.92,101.92,101.9,101.91,88100000.0
2008-06-06 03:51:00,101.9,101.91,101.89,101.9,63900000.0
2008-06-06 03:52:00,101.9,101.9,101.9,101.9,72000000.0
2008-06-06 03:53:00,101.9,101.9,101.9,101.9,4800000.0
2008-06-06 03:54:00,101.9,101.9,101.9,101.9,41600000.0
2008-06-06 03:55:00,101.9,101.9,101.89,101.9,100800000.0
2008-06-06 03:56:00,101.9,101.92,101.9,101.9,101400000.0
2008-06-06 03:57:00,101.9,101.92,101.9,101.92,107000000.0
2008-06-06 03:58:00,101.92,101.92,101.89,101.89,90300000.0
2008-06-06 03:59:00,101.9,101.9,101.89,101.9,43900000.0
2008-06-06 04:00:00,101.9,101.9,101.89,101.89,55300000.0
2008-06-06 04:01:00,101.89,101.89,101.84,101.89,92000000.0
2008-06-06 04:02:00,101.89,101.89,101.85,101.85,39200000.0
2008-06-06 04:03:00,101.85,101.86,101.85,101.85,17500000.0
2008-06-06 04:04:00,101.85,101.85,101.83,101.84,70200000.0
2008-06-06 04:05:00,101.84,101.86,101.84,101.86,66600000.0
2008-06-06 04:06:00,101.86,101.86,101.85,101.86,52600000.0
2008-06-06 04:07:00,101.86,101.86,101.84,101.84,53400000.0
2008-06-06 04:08:00,101.84,101.85,101.84,101.85,75900000.0
2008-06-06 04:09:00,101.86,101.86,101.84,101.85,55300000.0
2008-06-06 04:10:00,101.85,101.85,101.82,101.84,57300000.0
2008-06-06 04:11:00,101.84,101.84,101.84,101.84,4800000.0
2008-06-06 04:12:00,101.83,101.84,101.83,101.84,50300000.0
2008-06-06 04:13:00,101.84,101.85,101.82,101.82,47900000.0
2008-06-06 04:14:00,101.82,101.84,101.82,101.84,30000000.0
2008-06-06 04:15:00,101.84,101.84,101.81,101.81,83000000.0
2008-06-06 04:16:00,101.81,101.83,101.81,101.83,92400000.0
2008-06-06 04:17:00,101.83,101.84,101.82,101.84,86700000.0
2008-06-06 04:18:00,101.84,101.84,101.82,101.83,62600000.0
2008-06-06 04:19:00,101.83,101.83,101.82,101.83,40400000.0
2008-06-06 04:20:00,101.83,101.84,101.83,101.84,21000000.0
2008-06-06 04:21:00,101.84,101.87,101.84,101.86,122200000.0
2008-06-06 04:22:00,101.85,101.87,101.85,101.86,61600000.0
2008-06-06 04:23:00,101.85,101.86,101.83,101.84,45500000.0
2008-06-06 04:24:00,101.84,101.84,101.84,101.84,6400000.0
2008-06-06 04:25:00,101.84,101.84,101.84,101.84,12800000.0
2008-06-06 04:26:00,101.84,101.84,101.84,101.84,4800000.0
2008-06-06 04:27:00,101.84,101.84,101.84,101.84,30400000.0
2008-06-06 04:28:00,101.84,101.84,101.84,101.84,16000000.0
2008-06-06 04:29:00,101.84,101.84,101.84,101.84,24000000.0
2008-06-06 04:30:00,101.84,101.87,101.84,101.86,67200000.0
2008-06-06 04:31:00,101.86,101.87,101.84,101.87,24400000.0
2008-06-06 04:32:00,101.86,101.86,101.85,101.86,46100000.0
2008-06-06 04:33:00,101.86,101.86,101.83,101.85,84400000.0
2008-06-06 04:34:00,101.85,101.85,101.84,101.85,54400000.0
2008-06-06 04:35:00,101.85,101.85,101.85,101.85,20100000.0
2008-06-06 04:36:00,101.85,101.85,101.84,101.84,17600000.0
2008-06-06 04:37:00,101.84,101.84,101.84,101.84,36800000.0
2008-06-06 04:38:00,101.84,101.84,101.79,101.8,52600000.0
2008-06-06 04:39:00,101.8,101.81,101.79,101.8,60100000.0
2008-06-06 04:40:00,101.8,101.81,101.8,101.81,26700000.0
2008-06-06 04:41:00,101.81,101.81,101.81,101.81,33300000.0
2008-06-06 04:42:00,101.81,101.84,101.81,101.84,103300000.0
2008-06-06 04:43:00,101.84,101.84,101.82,101.84,53500000.0
2008-06-06 04:44:00,101.83,101.84,101.83,101.83,33800000.0
2008-06-06 04:45:00,101.83,101.83,101.82,101.82,3900000.0
2008-06-06 04:46:00,101.82,101.84,101.82,101.84,15700000.0
2008-06-06 04:47:00,101.84,101.85,101.82,101.84,83100000.0
2008-06-06 04:48:00,101.84,101.86,101.84,101.85,23700000.0
2008-06-06 04:49:00,101.85,101.87,101.85,101.86,47200000.0
2008-06-06 04:50:00,101.804,101.825,101.778,101.79,6400000.0
2008-06-06 04:51:00,101.85,101.86,101.85,101.86,6300000.0
2008-06-06 04:52:00,101.87,101.87,101.85,101.86,38300000.0
2008-06-06 04:53:00,101.86,101.87,101.84,101.87,20800000.0
2008-06-06 04:54:00,101.87,101.89,101.86,101.88,86500000.0
2008-06-06 04:55:00,101.88,101.88,101.87,101.88,25600000.0
2008-06-06 04:56:00,101.88,101.9,101.88,101.89,41700000.0
2008-06-06 04:57:00,101.89,101.89,101.87,101.88,61700000.0
2008-06-06 04:58:00,101.88,101.88,101.88,101.88,59200000.0
2008-06-06 04:59:00,101.88,101.88,101.86,101.88,14700000.0
2008-06-06 05:00:00,101.88,101.89,101.88,101.88,72700000.0
2008-06-06 05:01:00,101.88,101.88,101.87,101.88,12700000.0
2008-06-06 05:02:00,101.88,101.88,101.87,101.88,68400000.0
2008-06-06 05:03:00,101.88,101.88,101.88,101.88,72900000.0
2008-06-06 05:04:00,101.88,101.88,101.88,101.88,30600000.0
2008-06-06 05:05:00,101.88,101.88,101.87,101.87,49100000.0
2008-06-06 05:06:00,101.87,101.88,101.87,101.87,8400000.0
2008-06-06 05:07:00,101.87,101.87,101.86,101.86,44400000.0
2008-06-06 05:08:00,101.86,101.87,101.86,101.86,51600000.0
2008-06-06 05:09:00,101.86,101.88,101.86,101.87,67400000.0
2008-06-06 05:10:00,101.87,101.88,101.87,101.88,25300000.0
2008-06-06 05:11:00,101.88,101.88,101.87,101.87,24700000.0
2008-06-06 05:12:00,101.87,101.87,101.86,101.86,12900000.0
2008-06-06 05:13:00,101.87,101.88,101.87,101.87,24400000.0
2008-06-06 05:14:00,101.87,101.87,101.87,101.87,56000000.0
2008-06-06 05:15:00,101.87,101.87,101.83,101.87,60800000.0
2008-06-06 05:16:00,101.87,101.87,101.82,101.82,90000000.0
2008-06-06 05:17:00,101.82,101.82,101.8,101.81,72800000.0
2008-06-06 05:18:00,101.81,101.82,101.81,101.81,43500000.0
2008-06-06 05:19:00,101.81,101.82,101.81,101.82,67000000.0
2008-06-06 05:20:00,101.82,101.82,101.8,101.81,55400000.0
2008-06-06 05:21:00,101.81,101.81,101.8,101.81,109000000.0
2008-06-06 05:22:00,101.81,101.81,101.81,101.81,21700000.0
2008-06-06 05:23:00,101.81,101.81,101.8,101.8,10000000.0
2008-06-06 05:24:00,101.79,101.8,101.79,101.79,65400000.0
2008-06-06 05:25:00,101.79,101.8,101.78,101.79,64700000.0
2008-06-06 05:26:00,101.79,101.79,101.78,101.78,87000000.0
2008-06-06 05:27:00,101.78,101.79,101.78,101.79,27100000.0
2008-06-06 05:28:00,101.79,101.79,101.79,101.79,3600000.0
2008-06-06 05:29:00,101.79,101.8,101.79,101.8,35300000.0
2008-06-06 05:30:00,101.8,101.8,101.79,101.8,36600000.0
2008-06-06 05:31:00,101.79,101.81,101.79,101.81,33900000.0
2008-06-06 05:32:00,101.81,101.83,101.81,101.81,93400000.0
2008-06-06 05:33:00,101.81,101.81,101.8,101.8,18700000.0
2008-06-06 05:34:00,101.8,101.8,101.8,101.8,12800000.0
2008-06-06 05:35:00,101.8,101.81,101.79,101.81,180800000.0
2008-06-06 05:36:00,101.81,101.82,101.8,101.81,106200000.0
2008-06-06 05:37:00,101.81,101.81,101.81,101.81,43500000.0
2008-06-06 05:38:00,101.81,101.82,101.81,101.82,24100000.0
2008-06-06 05:39:00,101.82,101.82,101.81,101.81,57800000.0
2008-06-06 05:40:00,101.8,101.81,101.8,101.81,24300000.0
2008-06-06 05:41:00,101.81,101.81,101.77,101.77,50800000.0
2008-06-06 05:42:00,101.77,101.81,101.77,101.8,57200000.0
2008-06-06 05:43:00,101.8,101.8,101.79,101.79,34300000.0
2008-06-06 05:44:00,101.79,101.81,101.79,101.8,50100000.0
2008-06-06 05:45:00,101.8,101.8,101.8,101.8,18400000.0
2008-06-06 05:46:00,101.8,101.8,101.8,101.8,27200000.0
2008-06-06 05:47:00,101.8,101.8,101.8,101.8,41600000.0
2008-06-06 05:48:00,101.8,101.8,101.8,101.8,36800000.0
2008-06-06 05:49:00,101.8,101.8,101.8,101.8,20800000.0
2008-06-06 05:50:00,101.8,101.8,101.8,101.8,9600000.0
2008-06-06 05:51:00,101.8,101.8,101.8,101.8,11200000.0
2008-06-06 05:52:00,101.8,101.8,101.8,101.8,20800000.0
2008-06-06 05:53:00,101.8,101.8,101.79,101.8,19300000.0
2008-06-06 05:54:00,101.8,101.8,101.8,101.8,52800000.0
2008-06-06 05:55:00,101.8,101.8,101.8,101.8,62400000.0
2008-06-06 05:56:00,101.8,101.81,101.8,101.81,42700000.0
2008-06-06 05:57:00,101.8,101.8,101.79,101.79,23900000.0
2008-06-06 05:58:00,101.79,101.8,101.79,101.79,39100000.0
2008-06-06 05:59:00,101.79,101.8,101.79,101.8,4900000.0
2008-06-06 06:00:00,101.8,101.82,101.79,101.82,71300000.0
2008-06-06 06:01:00,101.82,101.82,101.81,101.81,41900000.0
2008-06-06 06:02:00,101.81,101.81,101.8,101.81,97100000.0
2008-06-06 06:03:00,101.81,101.82,101.81,101.82,68400000.0
2008-06-06 06:04:00,101.82,101.83,101.81,101.82,59000000.0
2008-06-06 06:05:00,101.82,101.84,101.82,101.83,97700000.0
2008-06-06 06:06:00,101.83,101.83,101.83,101.83,29300000.0
2008-06-06 06:07:00,101.83,101.84,101.83,101.84,42000000.0
2008-06-06 06:08:00,101.84,101.85,101.84,101.85,33500000.0
2008-06-06 06:09:00,101.85,101.85,101.84,101.85,87400000.0
2008-06-06 06:10:00,101.86,101.87,101.85,101.87,115700000.0
2008-06-06 06:11:00,101.87,101.87,101.85,101.85,81100000.0
2008-06-06 06:12:00,101.85,101.86,101.84,101.84,38500000.0
2008-06-06 06:13:00,101.84,101.84,101.84,101.84,28400000.0
2008-06-06 06:14:00,101.84,101.84,101.82,101.82,54900000.0
2008-06-06 06:15:00,101.82,101.84,101.82,101.82,65500000.0
2008-06-06 06:16:00,101.82,101.85,101.82,101.85,32200000.0
2008-06-06 06:17:00,101.84,101.85,101.84,101.85,40600000.0
2008-06-06 06:18:00,101.85,101.85,101.84,101.85,63200000.0
2008-06-06 06:19:00,101.85,101.85,101.85,101.85,25200000.0
2008-06-06 06:20:00,101.84,101.85,101.83,101.84,40500000.0
2008-06-06 06:21:00,101.84,101.84,101.82,101.82,4900000.0
2008-06-06 06:22:00,101.82,101.84,101.82,101.84,22200000.0
2008-06-06 06:23:00,101.84,101.84,101.84,101.84,32000000.0
2008-06-06 06:24:00,101.84,101.84,101.83,101.84,70800000.0
2008-06-06 06:25:00,101.84,101.84,101.82,101.82,86300000.0
2008-06-06 06:26:00,101.84,101.85,101.82,101.83,81600000.0
2008-06-06 06:27:00,101.84,101.84,101.82,101.83,113000000.0
2008-06-06 06:28:00,101.82,101.83,101.81,101.82,93800000.0
2008-06-06 06:29:00,101.81,101.82,101.81,101.82,57100000.0
2008-06-06 06:30:00,101.82,101.83,101.82,101.82,57600000.0
2008-06-06 06:31:00,101.82,101.82,101.82,101.82,11900000.0
2008-06-06 06:32:00,101.82,101.83,101.81,101.82,78400000.0
2008-06-06 06:33:00,101.82,101.82,101.82,101.82,28800000.0
2008-06-06 06:34:00,101.82,101.83,101.81,101.82,106000000.0
2008-06-06 06:35:00,101.82,101.82,101.8,101.8,84100000.0
2008-06-06 06:36:00,101.8,101.81,101.8,101.81,36900000.0
2008-06-06 06:37:00,101.81,101.82,101.81,101.82,65000000.0
2008-06-06 06:38:00,101.82,101.83,101.81,101.83,69500000.0
2008-06-06 06:39:00,101.83,101.86,101.83,101.84,155300000.0
2008-06-06 06:40:00,101.84,101.85,101.83,101.84,94000000.0
2008-06-06 06:41:00,101.84,101.86,101.83,101.85,93100000.0
2008-06-06 06:42:00,101.85,101.86,101.84,101.85,89400000.0
2008-06-06 06:43:00,101.85,101.85,101.85,101.85,87700000.0
2008-06-06 06:44:00,101.85,101.87,101.85,101.87,143400000.0
2008-06-06 06:45:00,101.88,101.89,101.87,101.87,100700000.0
2008-06-06 06:46:00,101.87,101.87,101.87,101.87,9100000.0
2008-06-06 06:47:00,101.87,101.88,101.86,101.88,88900000.0
2008-06-06 06:48:00,101.87,101.87,101.86,101.87,92000000.0
2008-06-06 06:49:00,101.87,101.88,101.86,101.86,64600000.0
2008-06-06 06:50:00,101.87,101.88,101.85,101.88,110800000.0
2008-06-06 06:51:00,101.88,101.88,101.87,101.87,55400000.0
2008-06-06 06:52:00,101.88,101.88,101.86,101.86,61400000.0
2008-06-06 06:53:00,101.86,101.86,101.84,101.85,79600000.0
2008-06-06 06:54:00,101.85,101.86,101.84,101.86,39100000.0
2008-06-06 06:55:00,101.86,101.86,101.83,101.84,39700000.0
2008-06-06 06:56:00,101.84,101.85,101.83,101.84,140800000.0
2008-06-06 06:57:00,101.84,101.85,101.84,101.85,71700000.0
2008-06-06 06:58:00,101.85,101.85,101.85,101.85,7200000.0
2008-06-06 06:59:00,101.84,101.85,101.83,101.84,86300000.0
2008-06-06 07:00:00,101.84,101.87,101.84,101.86,162400000.0
2008-06-06 07:01:00,101.86,101.92,101.86,101.9,248900000.0
2008-06-06 07:02:00,101.89,101.91,101.89,101.89,103400000.0
2008-06-06 07:03:00,101.89,101.92,101.89,101.92,163100000.0
2008-06-06 07:04:00,101.92,101.92,101.89,101.89,79200000.0
2008-06-06 07:05:00,101.89,101.9,101.89,101.9,52800000.0
2008-06-06 07:06:00,101.9,101.9,101.89,101.9,64200000.0
2008-06-06 07:07:00,101.9,101.94,101.9,101.92,111100000.0
2008-06-06 07:08:00,101.92,101.93,101.92,101.92,111100000.0
2008-06-06 07:09:00,101.92,101.92,101.91,101.91,80000000.0
2008-06-06 07:10:00,101.91,101.91,101.9,101.9,102800000.0
2008-06-06 07:11:00,101.9,101.91,101.9,101.91,97900000.0
2008-06-06 07:12:00,101.91,101.91,101.89,101.89,59000000.0
2008-06-06 07:13:00,101.89,101.9,101.89,101.9,75000000.0
2008-06-06 07:14:00,101.9,101.9,101.9,101.9,83200000.0
2008-06-06 07:15:00,101.9,101.9,101.87,101.88,140900000.0
2008-06-06 07:16:00,101.88,101.88,101.86,101.86,115900000.0
2008-06-06 07:17:00,101.87,101.88,101.86,101.87,126200000.0
2008-06-06 07:18:00,101.87,101.87,101.86,101.86,143100000.0
2008-06-06 07:19:00,101.85,101.87,101.85,101.87,84800000.0
2008-06-06 07:20:00,101.87,101.89,101.86,101.89,109800000.0
2008-06-06 07:21:00,101.89,101.89,101.88,101.88,40400000.0
2008-06-06 07:22:00,101.88,101.88,101.87,101.88,37800000.0
2008-06-06 07:23:00,101.88,101.88,101.87,101.87,70900000.0
2008-06-06 07:24:00,101.87,101.87,101.86,101.86,38800000.0
2008-06-06 07:25:00,101.86,101.86,101.84,101.85,33600000.0
2008-06-06 07:26:00,101.81,101.85,101.81,101.85,46000000.0
2008-06-06 07:27:00,101.85,101.85,101.81,101.81,24000000.0
2008-06-06 07:28:00,101.81,101.81,101.8,101.8,79600000.0
2008-06-06 07:29:00,101.8,101.81,101.78,101.79,84900000.0
2008-06-06 07:30:00,101.79,101.79,101.79,101.79,57600000.0
2008-06-06 07:31:00,101.79,101.79,101.79,101.79,40000000.0
2008-06-06 07:32:00,101.79,101.82,101.78,101.81,98000000.0
2008-06-06 07:33:00,101.8,101.82,101.8,101.81,65800000.0
2008-06-06 07:34:00,101.81,101.83,101.81,101.82,85000000.0
2008-06-06 07:35:00,101.82,101.83,101.82,101.83,42700000.0
2008-06-06 07:36:00,101.83,101.83,101.82,101.82,47200000.0
2008-06-06 07:37:00,101.82,101.82,101.79,101.79,69500000.0
2008-06-06 07:38:00,101.79,101.81,101.78,101.78,58400000.0
2008-06-06 07:39:00,101.78,101.82,101.76,101.77,201300000.0
2008-06-06 07:40:00,101.77,101.78,101.76,101.76,83300000.0
2008-06-06 07:41:00,101.76,101.78,101.75,101.76,114600000.0
2008-06-06 07:42:00,101.76,101.77,101.75,101.76,169600000.0
2008-06-06 07:43:00,101.76,101.79,101.76,101.77,120600000.0
2008-06-06 07:44:00,101.77,101.78,101.76,101.77,76400000.0
2008-06-06 07:45:00,101.77,101.79,101.76,101.77,282100000.0
2008-06-06 07:46:00,101.77,101.77,101.74,101.77,49900000.0
2008-06-06 07:47:00,101.77,101.78,101.76,101.78,92400000.0
2008-06-06 07:48:00,101.78,101.78,101.77,101.78,142400000.0
2008-06-06 07:49:00,101.78,101.79,101.77,101.79,103000000.0
2008-06-06 07:50:00,101.79,101.81,101.79,101.79,109800000.0
2008-06-06 07:51:00,101.79,101.84,101.79,101.83,222100000.0
2008-06-06 07:52:00,101.84,101.89,101.83,101.87,135800000.0
2008-06-06 07:53:00,101.87,101.87,101.83,101.83,27100000.0
2008-06-06 07:54:00,101.83,101.83,101.76,101.79,122800000.0
2008-06-06 07:55:00,101.78,101.81,101.78,101.8,69600000.0
2008-06-06 07:56:00,101.8,101.84,101.79,101.83,131500000.0
2008-06-06 07:57:00,101.83,101.85,101.83,101.85,126400000.0
2008-06-06 07:58:00,101.84,101.86,101.84,101.85,57500000.0
2008-06-06 07:59:00,101.85,101.88,101.85,101.88,228700000.0
2008-06-06 08:00:00,101.88,101.88,101.81,101.83,118800000.0
2008-06-06 08:01:00,101.83,101.84,101.795,101.825,61200000.0
2008-06-06 08:02:00,101.82,101.83,101.795,101.82,57300000.0
2008-06-06 08:03:00,101.82,101.84,101.8,101.8,125800000.0
2008-06-06 08:04:00,101.8,101.84,101.8,101.84,102500000.0
2008-06-06 08:05:00,101.84,101.875,101.81,101.835,148500000.0
2008-06-06 08:06:00,101.84,101.84,101.8,101.8,101400000.0
2008-06-06 08:07:00,101.8,101.81,101.76,101.8,110700000.0
2008-06-06 08:08:00,101.8,101.815,101.8,101.81,41600000.0
2008-06-06 08:09:00,101.805,101.805,101.795,101.805,66400000.0
2008-06-06 08:10:00,101.81,101.81,101.79,101.79,86100000.0
2008-06-06 08:11:00,101.79,101.79,101.74,101.77,59200000.0
2008-06-06 08:12:00,101.77,101.77,101.73,101.735,11300000.0
2008-06-06 08:13:00,101.74,101.745,101.725,101.74,40700000.0
2008-06-06 08:14:00,101.74,101.785,101.725,101.785,84200000.0
2008-06-06 08:15:00,101.785,101.805,101.78,101.8,13500000.0
2008-06-06 08:16:00,101.795,101.805,101.78,101.785,3600000.0
2008-06-06 08:17:00,101.78,101.795,101.775,101.795,19800000.0
2008-06-06 08:18:00,101.795,101.815,101.785,101.81,39400000.0
2008-06-06 08:19:00,101.81,101.81,101.78,101.785,28000000.0
2008-06-06 08:20:00,101.785,101.785,101.78,101.78,32800000.0
2008-06-06 08:21:00,101.78,101.78,101.72,101.74,38700000.0
2008-06-06 08:22:00,101.735,101.735,101.705,101.71,16500000.0
2008-06-06 08:23:00,101.71,101.72,101.69,101.695,55300000.0
2008-06-06 08:24:00,101.69,101.755,101.69,101.745,54100000.0
2008-06-06 08:25:00,101.75,101.755,101.735,101.745,14200000.0
2008-06-06 08:26:00,101.75,101.755,101.73,101.73,31400000.0
2008-06-06 08:27:00,101.73,101.73,101.72,101.72,37600000.0
2008-06-06 08:28:00,101.72,101.725,101.72,101.725,37000000.0
2008-06-06 08:29:00,101.72,101.75,101.72,101.725,53800000.0
2008-06-06 08:30:00,101.73,101.745,101.715,101.745,41400000.0
2008-06-06 08:31:00,101.745,101.755,101.725,101.75,30100000.0
2008-06-06 08:32:00,101.755,101.765,101.73,101.74,31200000.0
2008-06-06 08:33:00,101.74,101.745,101.72,101.74,34100000.0
2008-06-06 08:34:00,101.74,101.755,101.73,101.74,37100000.0
2008-06-06 08:35:00,101.74,101.74,101.74,101.74,24100000.0
2008-06-06 08:36:00,101.74,101.74,101.74,101.74,22500000.0
2008-06-06 08:37:00,101.74,101.74,101.715,101.715,19400000.0
2008-06-06 08:38:00,101.72,101.72,101.69,101.695,15600000.0
2008-06-06 08:39:00,101.7,101.735,101.7,101.725,37000000.0
2008-06-06 08:40:00,101.73,101.745,101.73,101.735,39600000.0
2008-06-06 08:41:00,101.74,101.745,101.735,101.74,14100000.0
2008-06-06 08:42:00,101.74,101.77,101.74,101.77,33800000.0
2008-06-06 08:43:00,101.765,101.765,101.76,101.76,9300000.0
2008-06-06 08:44:00,101.765,101.775,101.76,101.77,25200000.0
2008-06-06 08:45:00,101.77,101.78,101.77,101.78,8800000.0
2008-06-06 08:46:00,101.775,101.78,101.75,101.77,26100000.0
2008-06-06 08:47:00,101.77,101.785,101.765,101.785,24300000.0
2008-06-06 08:48:00,101.78,101.825,101.78,101.82,10600000.0
2008-06-06 08:49:00,101.82,101.82,101.79,101.805,15000000.0
2008-06-06 08:50:00,101.805,101.805,101.795,101.795,10100000.0
2008-06-06 08:51:00,101.785,101.785,101.74,101.745,29100000.0
2008-06-06 08:52:00,101.75,101.765,101.745,101.75,15100000.0
2008-06-06 08:53:00,101.745,101.755,101.735,101.74,14100000.0
2008-06-06 08:54:00,101.745,101.755,101.725,101.735,12700000.0
2008-06-06 08:55:00,101.74,101.745,101.71,101.71,53000000.0
2008-06-06 08:56:00,101.71,101.72,101.675,101.68,36300000.0
2008-06-06 08:57:00,101.68,101.725,101.665,101.67,32400000.0
2008-06-06 08:58:00,101.71,101.72,101.675,101.71,37400000.0
2008-06-06 08:59:00,101.71,101.72,101.695,101.72,43000000.0
2008-06-06 09:00:00,101.72,101.72,101.69,101.69,54100000.0
2008-06-06 09:01:00,101.69,101.71,101.69,101.705,42900000.0
2008-06-06 09:02:00,101.7,101.705,101.685,101.685,39500000.0
2008-06-06 09:03:00,101.69,101.69,101.675,101.68,34400000.0
2008-06-06 09:04:00,101.675,101.68,101.625,101.63,25600000.0
2008-06-06 09:05:00,101.63,101.67,101.625,101.645,23300000.0
2008-06-06 09:06:00,101.64,101.65,101.63,101.635,23700000.0
2008-06-06 09:07:00,101.64,101.66,101.64,101.64,35600000.0
2008-06-06 09:08:00,101.64,101.675,101.635,101.665,30500000.0
2008-06-06 09:09:00,101.66,101.675,101.655,101.67,19900000.0
2008-06-06 09:10:00,101.675,101.69,101.66,101.66,40300000.0
2008-06-06 09:11:00,101.66,101.66,101.605,101.61,44100000.0
2008-06-06 09:12:00,101.605,101.64,101.595,101.64,57100000.0
2008-06-06 09:13:00,101.645,101.65,101.63,101.64,37900000.0
2008-06-06 09:14:00,101.635,101.65,101.635,101.64,15400000.0
2008-06-06 09:15:00,101.645,101.645,101.61,101.615,24400000.0
2008-06-06 09:16:00,101.615,101.645,101.6,101.645,34600000.0
2008-06-06 09:17:00,101.645,101.655,101.635,101.64,39000000.0
2008-06-06 09:18:00,101.645,101.655,101.64,101.645,31900000.0
2008-06-06 09:19:00,101.64,101.645,101.63,101.635,22100000.0
2008-06-06 09:20:00,101.63,101.64,101.6,101.64,23500000.0
2008-06-06 09:21:00,101.64,101.64,101.57,101.57,34500000.0
2008-06-06 09:22:00,101.57,101.595,101.57,101.59,66400000.0
2008-06-06 09:23:00,101.59,101.59,101.565,101.59,69700000.0
2008-06-06 09:24:00,101.6,101.63,101.595,101.63,61400000.0
2008-06-06 09:25:00,101.63,101.67,101.615,101.665,34800000.0
2008-06-06 09:26:00,101.665,101.685,101.645,101.665,42600000.0
2008-06-06 09:27:00,101.67,101.69,101.66,101.67,88500000.0
2008-06-06 09:28:00,101.68,101.69,101.66,101.675,54000000.0
2008-06-06 09:29:00,101.685,101.69,101.6,101.6,61400000.0
2008-06-06 09:30:00,101.595,101.61,101.595,101.61,22500000.0
2008-06-06 09:31:00,101.61,101.66,101.61,101.64,60800000.0
2008-06-06 09:32:00,101.64,101.64,101.625,101.63,56700000.0
2008-06-06 09:33:00,101.63,101.645,101.625,101.63,54900000.0
2008-06-06 09:34:00,101.635,101.64,101.62,101.63,41700000.0
2008-06-06 09:35:00,101.63,101.64,101.625,101.64,21500000.0
2008-06-06 09:36:00,101.645,101.645,101.64,101.64,7300000.0
2008-06-06 09:37:00,101.635,101.64,101.63,101.635,30000000.0
2008-06-06 09:38:00,101.64,101.65,101.635,101.65,36900000.0
2008-06-06 09:39:00,101.65,101.65,101.64,101.64,87700000.0
2008-06-06 09:40:00,101.65,101.65,101.63,101.64,70800000.0
2008-06-06 09:41:00,101.635,101.67,101.63,101.65,46900000.0
2008-06-06 09:42:00,101.65,101.66,101.64,101.65,72900000.0
2008-06-06 09:43:00,101.65,101.655,101.645,101.655,22300000.0
2008-06-06 09:44:00,101.66,101.66,101.65,101.66,32500000.0
2008-06-06 09:45:00,101.66,101.66,101.605,101.625,46600000.0
2008-06-06 09:46:00,101.625,101.65,101.625,101.63,80100000.0
2008-06-06 09:47:00,101.63,101.64,101.615,101.63,68100000.0
2008-06-06 09:48:00,101.63,101.63,101.595,101.6,82700000.0
2008-06-06 09:49:00,101.6,101.62,101.59,101.62,55400000.0
2008-06-06 09:50:00,101.585,101.62,101.585,101.62,42400000.0
2008-06-06 09:51:00,101.62,101.635,101.6,101.615,84500000.0
2008-06-06 09:52:00,101.615,101.62,101.6,101.61,77400000.0
2008-06-06 09:53:00,101.61,101.61,101.61,101.61,54400000.0
2008-06-06 09:54:00,101.61,101.615,101.6,101.605,56500000.0
2008-06-06 09:55:00,101.605,101.61,101.6,101.61,47100000.0
2008-06-06 09:56:00,101.61,101.62,101.6,101.62,39300000.0
2008-06-06 09:57:00,101.62,101.625,101.61,101.62,84800000.0
2008-06-06 09:58:00,101.62,101.62,101.58,101.62,44400000.0
2008-06-06 09:59:00,101.62,101.62,101.58,101.58,8000000.0
2008-06-06 10:00:00,101.585,101.62,101.58,101.62,29600000.0
2008-06-06 10:01:00,101.575,101.58,101.575,101.58,67700000.0
2008-06-06 10:02:00,101.58,101.59,101.54,101.54,80400000.0
2008-06-06 10:03:00,101.545,101.57,101.545,101.57,53400000.0
2008-06-06 10:04:00,101.57,101.58,101.56,101.57,47300000.0
2008-06-06 10:05:00,101.57,101.59,101.56,101.59,90600000.0
2008-06-06 10:06:00,101.59,101.59,101.585,101.59,48200000.0
2008-06-06 10:07:00,101.59,101.59,101.58,101.58,29500000.0
2008-06-06 10:08:00,101.585,101.595,101.58,101.595,48000000.0
2008-06-06 10:09:00,101.595,101.61,101.59,101.61,46100000.0
2008-06-06 10:10:00,101.61,101.61,101.6,101.61,35800000.0
2008-06-06 10:11:00,101.61,101.62,101.605,101.61,60700000.0
2008-06-06 10:12:00,101.61,101.66,101.61,101.65,86400000.0
2008-06-06 10:13:00,101.65,101.65,101.56,101.56,85600000.0
2008-06-06 10:14:00,101.56,101.57,101.55,101.55,106600000.0
2008-06-06 10:15:00,101.55,101.555,101.515,101.54,93500000.0
2008-06-06 10:16:00,101.54,101.55,101.51,101.55,40500000.0
2008-06-06 10:17:00,101.54,101.57,101.54,101.57,77300000.0
2008-06-06 10:18:00,101.57,101.57,101.53,101.54,69200000.0
2008-06-06 10:19:00,101.54,101.55,101.53,101.55,77500000.0
2008-06-06 10:20:00,101.55,101.56,101.55,101.56,71600000.0
2008-06-06 10:21:00,101.56,101.56,101.535,101.555,68700000.0
2008-06-06 10:22:00,101.56,101.56,101.55,101.55,37900000.0
2008-06-06 10:23:00,101.55,101.55,101.505,101.54,100900000.0
2008-06-06 10:24:00,101.54,101.56,101.54,101.55,52700000.0
2008-06-06 10:25:00,101.55,101.575,101.545,101.57,54200000.0
2008-06-06 10:26:00,101.57,101.57,101.53,101.53,57300000.0
2008-06-06 10:27:00,101.53,101.54,101.475,101.51,38600000.0
2008-06-06 10:28:00,101.51,101.51,101.465,101.5,38700000.0
2008-06-06 10:29:00,101.5,101.515,101.465,101.505,87200000.0
2008-06-06 10:30:00,101.51,101.515,101.5,101.51,71100000.0
2008-06-06 10:31:00,101.51,101.51,101.47,101.48,71100000.0
2008-06-06 10:32:00,101.48,101.48,101.43,101.44,69600000.0
2008-06-06 10:33:00,101.435,101.44,101.435,101.44,92000000.0
2008-06-06 10:34:00,101.44,101.45,101.43,101.45,82000000.0
2008-06-06 10:35:00,101.445,101.46,101.44,101.46,64000000.0
2008-06-06 10:36:00,101.46,101.46,101.4,101.41,42000000.0
2008-06-06 10:37:00,101.41,101.41,101.4,101.4,66500000.0
2008-06-06 10:38:00,101.4,101.445,101.4,101.425,122000000.0
2008-06-06 10:39:00,101.425,101.43,101.42,101.43,11900000.0
2008-06-06 10:40:00,101.43,101.43,101.415,101.415,33100000.0
2008-06-06 10:41:00,101.415,101.44,101.41,101.44,28500000.0
2008-06-06 10:42:00,101.445,101.49,101.445,101.47,57400000.0
2008-06-06 10:43:00,101.475,101.51,101.475,101.495,54100000.0
2008-06-06 10:44:00,101.495,101.52,101.495,101.52,53200000.0
2008-06-06 10:45:00,101.525,101.535,101.52,101.53,49200000.0
2008-06-06 10:46:00,101.53,101.54,101.53,101.54,41800000.0
2008-06-06 10:47:00,101.54,101.55,101.53,101.54,79500000.0
2008-06-06 10:48:00,101.54,101.55,101.54,101.55,19800000.0
2008-06-06 10:49:00,101.555,101.56,101.55,101.56,66400000.0
2008-06-06 10:50:00,101.56,101.57,101.56,101.57,12000000.0
2008-06-06 10:51:00,101.57,101.58,101.57,101.57,59500000.0
2008-06-06 10:52:00,101.57,101.57,101.54,101.57,54800000.0
2008-06-06 10:53:00,101.57,101.57,101.56,101.56,56700000.0
2008-06-06 10:54:00,101.57,101.57,101.57,101.57,24000000.0
2008-06-06 10:55:00,101.57,101.57,101.57,101.57,54400000.0
2008-06-06 10:56:00,101.57,101.57,101.57,101.57,32000000.0
2008-06-06 10:57:00,101.57,101.57,101.57,101.57,33600000.0
2008-06-06 10:58:00,101.57,101.58,101.57,101.58,16900000.0
2008-06-06 10:59:00,101.58,101.58,101.57,101.58,33800000.0
2008-06-06 11:00:00,101.58,101.58,101.58,101.58,33600000.0
2008-06-06 11:01:00,101.58,101.58,101.545,101.58,39200000.0
2008-06-06 11:02:00,101.58,101.58,101.545,101.55,27800000.0
2008-06-06 11:03:00,101.55,101.565,101.55,101.56,20000000.0
2008-06-06 11:04:00,101.565,101.58,101.56,101.58,51000000.0
2008-06-06 11:05:00,101.58,101.585,101.54,101.54,49300000.0
2008-06-06 11:06:00,101.535,101.56,101.53,101.55,37700000.0
2008-06-06 11:07:00,101.545,101.55,101.535,101.545,28600000.0
2008-06-06 11:08:00,101.55,101.565,101.54,101.555,23200000.0
2008-06-06 11:09:00,101.555,101.565,101.555,101.56,14600000.0
2008-06-06 11:10:00,101.555,101.565,101.55,101.55,25600000.0
2008-06-06 11:11:00,101.55,101.55,101.525,101.53,26200000.0
2008-06-06 11:12:00,101.53,101.53,101.53,101.53,72300000.0
2008-06-06 11:13:00,101.53,101.53,101.485,101.52,76600000.0
2008-06-06 11:14:00,101.52,101.53,101.485,101.52,64200000.0
2008-06-06 11:15:00,101.515,101.53,101.51,101.53,71600000.0
2008-06-06 11:16:00,101.53,101.545,101.515,101.54,41700000.0
2008-06-06 11:17:00,101.545,101.545,101.54,101.54,42800000.0
2008-06-06 11:18:00,101.54,101.56,101.53,101.56,67900000.0
2008-06-06 11:19:00,101.56,101.57,101.555,101.57,86200000.0
2008-06-06 11:20:00,101.57,101.57,101.57,101.57,34100000.0
2008-06-06 11:21:00,101.575,101.6,101.545,101.55,87900000.0
2008-06-06 11:22:00,101.55,101.55,101.54,101.55,23500000.0
2008-06-06 11:23:00,101.55,101.57,101.54,101.56,65100000.0
2008-06-06 11:24:00,101.56,101.59,101.56,101.565,116800000.0
2008-06-06 11:25:00,101.565,101.6,101.565,101.585,46600000.0
2008-06-06 11:26:00,101.59,101.59,101.56,101.56,27000000.0
2008-06-06 11:27:00,101.56,101.58,101.56,101.57,45200000.0
2008-06-06 11:28:00,101.575,101.625,101.575,101.625,16400000.0
2008-06-06 11:29:00,101.625,101.625,101.6,101.605,31500000.0
2008-06-06 11:30:00,101.61,101.62,101.605,101.615,8000000.0
2008-06-06 11:31:00,101.615,101.625,101.595,101.62,10400000.0
2008-06-06 11:32:00,101.615,101.615,101.595,101.6,10800000.0
2008-06-06 11:33:00,101.6,101.61,101.6,101.61,5200000.0
2008-06-06 11:34:00,101.61,101.615,101.6,101.61,6800000.0
2008-06-06 11:35:00,101.615,101.62,101.6,101.605,11200000.0
2008-06-06 11:36:00,101.6,101.605,101.585,101.6,8400000.0
2008-06-06 11:37:00,101.605,101.605,101.57,101.57,29500000.0
2008-06-06 11:38:00,101.57,101.58,101.57,101.57,26200000.0
2008-06-06 11:39:00,101.57,101.595,101.57,101.59,15100000.0
2008-06-06 11:40:00,101.595,101.595,101.57,101.57,39100000.0
2008-06-06 11:41:00,101.57,101.575,101.57,101.57,31200000.0
2008-06-06 11:42:00,101.57,101.6,101.57,101.57,51000000.0
2008-06-06 11:43:00,101.57,101.57,101.57,101.57,51000000.0
2008-06-06 11:44:00,101.57,101.57,101.57,101.57,11200000.0
2008-06-06 11:45:00,101.57,101.58,101.57,101.57,57500000.0
2008-06-06 11:46:00,101.57,101.58,101.57,101.575,39800000.0
2008-06-06 11:47:00,101.575,101.575,101.545,101.57,30000000.0
2008-06-06 11:48:00,101.57,101.61,101.57,101.59,23200000.0
2008-06-06 11:49:00,101.59,101.595,101.56,101.56,45200000.0
2008-06-06 11:50:00,101.56,101.56,101.53,101.535,66600000.0
2008-06-06 11:51:00,101.54,101.565,101.54,101.565,26400000.0
2008-06-06 11:52:00,101.565,101.57,101.565,101.57,1600000.0
2008-06-06 11:53:00,101.57,101.57,101.55,101.56,20400000.0
2008-06-06 11:54:00,101.56,101.565,101.54,101.55,28600000.0
2008-06-06 11:55:00,101.55,101.565,101.53,101.535,14700000.0
2008-06-06 11:56:00,101.535,101.535,101.53,101.53,20400000.0
2008-06-06 11:57:00,101.53,101.53,101.505,101.52,29000000.0
2008-06-06 11:58:00,101.52,101.555,101.515,101.55,26000000.0
2008-06-06 11:59:00,101.55,101.585,101.55,101.585,13200000.0
2008-06-06 12:00:00,101.585,101.585,101.565,101.565,14400000.0
2008-06-06 12:01:00,101.56,101.565,101.56,101.56,49900000.0
2008-06-06 12:02:00,101.56,101.58,101.53,101.545,66800000.0
2008-06-06 12:03:00,101.55,101.585,101.55,101.57,41900000.0
2008-06-06 12:04:00,101.57,101.6,101.57,101.6,16400000.0
2008-06-06 12:05:00,101.6,101.62,101.59,101.605,21400000.0
2008-06-06 12:06:00,101.6,101.6,101.58,101.6,50900000.0
2008-06-06 12:07:00,101.595,101.615,101.59,101.59,33800000.0
2008-06-06 12:08:00,101.59,101.59,101.59,101.59,33900000.0
2008-06-06 12:09:00,101.59,101.59,101.59,101.59,20700000.0
2008-06-06 12:10:00,101.59,101.59,101.555,101.585,24400000.0
2008-06-06 12:11:00,101.58,101.59,101.57,101.57,9800000.0
2008-06-06 12:12:00,101.575,101.585,101.57,101.57,23900000.0
2008-06-06 12:13:00,101.57,101.58,101.57,101.57,12000000.0
2008-06-06 12:14:00,101.575,101.59,101.575,101.59,5200000.0
2008-06-06 12:15:00,101.59,101.595,101.585,101.595,2000000.0
2008-06-06 12:16:00,101.6,101.6,101.595,101.6,6400000.0
2008-06-06 12:17:00,101.6,101.605,101.595,101.6,3600000.0
2008-06-06 12:18:00,101.6,101.6,101.595,101.595,3200000.0
2008-06-06 12:19:00,101.595,101.61,101.595,101.61,4800000.0
2008-06-06 12:20:00,101.61,101.625,101.61,101.615,4400000.0
2008-06-06 12:21:00,101.615,101.62,101.605,101.605,6000000.0
2008-06-06 12:22:00,101.6,101.615,101.6,101.61,10800000.0
2008-06-06 12:23:00,101.605,101.61,101.605,101.61,800000.0
2008-06-06 12:24:00,101.61,101.615,101.605,101.61,6000000.0
2008-06-06 12:25:00,101.615,101.62,101.59,101.6,13900000.0
2008-06-06 12:26:00,101.6,101.6,101.59,101.59,20800000.0
2008-06-06 12:27:00,101.59,101.59,101.59,101.59,14400000.0
2008-06-06 12:28:00,101.59,101.61,101.59,101.6,15900000.0
2008-06-06 12:29:00,101.6,101.6,101.585,101.6,7600000.0
2008-06-06 12:30:00,101.6,101.63,101.595,101.63,9600000.0
2008-06-06 12:31:00,101.63,101.635,101.63,101.63,2800000.0
2008-06-06 12:32:00,101.635,101.645,101.63,101.645,4400000.0
2008-06-06 12:33:00,101.64,101.645,101.635,101.64,8000000.0
2008-06-06 12:34:00,101.64,101.64,101.635,101.635,5600000.0
2008-06-06 12:35:00,101.635,101.635,101.62,101.625,5500000.0
2008-06-06 12:36:00,101.625,101.625,101.59,101.605,19400000.0
2008-06-06 12:37:00,101.6,101.6,101.58,101.58,26800000.0
2008-06-06 12:38:00,101.59,101.59,101.585,101.59,2400000.0
2008-06-06 12:39:00,101.59,101.59,101.57,101.585,23000000.0
2008-06-06 12:40:00,101.59,101.62,101.59,101.615,7600000.0
2008-06-06 12:41:00,101.61,101.615,101.595,101.605,9600000.0
2008-06-06 12:42:00,101.6,101.6,101.585,101.585,5200000.0
2008-06-06 12:43:00,101.59,101.595,101.59,101.59,2400000.0
2008-06-06 12:44:00,101.59,101.615,101.585,101.61,15200000.0
2008-06-06 12:45:00,101.61,101.61,101.6,101.61,7200000.0
2008-06-06 12:46:00,101.61,101.615,101.595,101.595,13900000.0
2008-06-06 12:47:00,101.595,101.61,101.585,101.6,12400000.0
2008-06-06 12:48:00,101.6,101.6,101.59,101.595,7200000.0
2008-06-06 12:49:00,101.6,101.625,101.6,101.615,9200000.0
2008-06-06 12:50:00,101.61,101.62,101.61,101.62,9600000.0
2008-06-06 12:51:00,101.615,101.655,101.615,101.645,8800000.0
2008-06-06 12:52:00,101.64,101.655,101.635,101.645,12000000.0
2008-06-06 12:53:00,101.64,101.645,101.635,101.64,8400000.0
2008-06-06 12:54:00,101.635,101.645,101.63,101.635,8800000.0
2008-06-06 12:55:00,101.635,101.65,101.63,101.645,8000000.0
2008-06-06 12:56:00,101.65,101.65,101.63,101.65,22400000.0
2008-06-06 12:57:00,101.65,101.665,101.65,101.65,11600000.0
2008-06-06 12:58:00,101.65,101.68,101.65,101.67,15200000.0
2008-06-06 12:59:00,101.67,101.67,101.62,101.635,39500000.0
2008-06-06 13:00:00,101.635,101.675,101.63,101.655,24000000.0
2008-06-06 13:01:00,101.655,101.665,101.65,101.655,60600000.0
2008-06-06 13:02:00,101.655,101.685,101.655,101.675,18400000.0
2008-06-06 13:03:00,101.68,101.685,101.66,101.66,33400000.0
2008-06-06 13:04:00,101.66,101.66,101.66,101.66,42400000.0
2008-06-06 13:05:00,101.66,101.66,101.66,101.66,36400000.0
2008-06-06 13:06:00,101.66,101.66,101.66,101.66,28800000.0
2008-06-06 13:07:00,101.66,101.665,101.66,101.665,66600000.0
2008-06-06 13:08:00,101.665,101.68,101.66,101.665,22900000.0
2008-06-06 13:09:00,101.665,101.675,101.66,101.665,50700000.0
2008-06-06 13:10:00,101.665,101.67,101.66,101.665,17100000.0
2008-06-06 13:11:00,101.665,101.685,101.665,101.685,4800000.0
2008-06-06 13:12:00,101.685,101.695,101.68,101.69,8700000.0
2008-06-06 13:13:00,101.69,101.69,101.66,101.665,20700000.0
2008-06-06 13:14:00,101.665,101.68,101.66,101.665,20100000.0
2008-06-06 13:15:00,101.665,101.695,101.66,101.695,13800000.0
2008-06-06 13:16:00,101.695,101.695,101.665,101.695,22800000.0
2008-06-06 13:17:00,101.695,101.705,101.685,101.705,13500000.0
2008-06-06 13:18:00,101.705,101.705,101.695,101.695,3900000.0
2008-06-06 13:19:00,101.695,101.695,101.685,101.69,5100000.0
2008-06-06 13:20:00,101.685,101.685,101.67,101.67,12200000.0
2008-06-06 13:21:00,101.67,101.69,101.67,101.69,29900000.0
2008-06-06 13:22:00,101.695,101.715,101.69,101.69,24600000.0
2008-06-06 13:23:00,101.69,101.725,101.69,101.725,33600000.0
2008-06-06 13:24:00,101.725,101.73,101.675,101.695,16500000.0
2008-06-06 13:25:00,101.695,101.705,101.69,101.695,4800000.0
2008-06-06 13:26:00,101.695,101.7,101.68,101.68,11600000.0
2008-06-06 13:27:00,101.685,101.76,101.685,101.75,9900000.0
2008-06-06 13:28:00,101.75,101.765,101.75,101.765,7800000.0
2008-06-06 13:29:00,101.765,101.765,101.755,101.76,3300000.0
2008-06-06 13:30:00,101.76,101.765,101.75,101.755,10800000.0
2008-06-06 13:31:00,101.76,101.78,101.755,101.78,10200000.0
2008-06-06 13:32:00,101.78,101.78,101.77,101.77,5700000.0
2008-06-06 13:33:00,101.77,101.77,101.755,101.76,6000000.0
2008-06-06 13:34:00,101.76,101.785,101.755,101.77,12900000.0
2008-06-06 13:35:00,101.77,101.77,101.76,101.76,15100000.0
2008-06-06 13:36:00,101.76,101.785,101.76,101.785,22000000.0
2008-06-06 13:37:00,101.785,101.785,101.775,101.775,4800000.0
2008-06-06 13:38:00,101.775,101.785,101.76,101.76,22800000.0
2008-06-06 13:39:00,101.76,101.775,101.76,101.775,17200000.0
2008-06-06 13:40:00,101.78,101.79,101.775,101.78,15000000.0
2008-06-06 13:41:00,101.78,101.78,101.76,101.77,11400000.0
2008-06-06 13:42:00,101.77,101.79,101.77,101.78,10800000.0
2008-06-06 13:43:00,101.78,101.785,101.77,101.77,34400000.0
2008-06-06 13:44:00,101.77,101.77,101.74,101.74,72500000.0
2008-06-06 13:45:00,101.74,101.745,101.72,101.74,43300000.0
2008-06-06 13:46:00,101.735,101.775,101.735,101.77,21600000.0
2008-06-06 13:47:00,101.775,101.775,101.765,101.765,3300000.0
2008-06-06 13:48:00,101.765,101.78,101.76,101.765,11700000.0
2008-06-06 13:49:00,101.77,101.78,101.76,101.765,14400000.0
2008-06-06 13:50:00,101.765,101.77,101.76,101.76,7200000.0
2008-06-06 13:51:00,101.765,101.775,101.76,101.775,10600000.0
2008-06-06 13:52:00,101.775,101.78,101.77,101.775,9900000.0
2008-06-06 13:53:00,101.775,101.785,101.77,101.785,14700000.0
2008-06-06 13:54:00,101.785,101.79,101.76,101.76,8400000.0
2008-06-06 13:55:00,101.765,101.785,101.765,101.77,11700000.0
2008-06-06 13:56:00,101.77,101.815,101.755,101.815,21000000.0
2008-06-06 13:57:00,101.815,101.835,101.81,101.825,37400000.0
2008-06-06 13:58:00,101.83,101.855,101.825,101.85,9000000.0
2008-06-06 13:59:00,101.85,101.9,101.845,101.9,25700000.0
2008-06-06 14:00:00,101.9,101.915,101.875,101.905,24400000.0
2008-06-06 14:01:00,101.905,101.92,101.895,101.9,12000000.0
2008-06-06 14:02:00,101.895,101.91,101.895,101.91,7800000.0
2008-06-06 14:03:00,101.91,101.91,101.89,101.89,64800000.0
2008-06-06 14:04:00,101.89,101.89,101.865,101.885,24200000.0
2008-06-06 14:05:00,101.885,101.9,101.875,101.9,15000000.0
2008-06-06 14:06:00,101.9,101.9,101.885,101.895,9300000.0
2008-06-06 14:07:00,101.895,101.925,101.885,101.915,31700000.0
2008-06-06 14:08:00,101.915,101.925,101.905,101.92,10000000.0
2008-06-06 14:09:00,101.925,101.94,101.92,101.925,20400000.0
2008-06-06 14:10:00,101.925,101.945,101.87,101.875,36800000.0
2008-06-06 14:11:00,101.875,101.875,101.85,101.855,13200000.0
2008-06-06 14:12:00,101.855,101.895,101.855,101.895,18000000.0
2008-06-06 14:13:00,101.89,101.955,101.89,101.935,20700000.0
2008-06-06 14:14:00,101.935,101.935,101.91,101.93,18300000.0
2008-06-06 14:15:00,101.925,101.93,101.915,101.93,16800000.0
2008-06-06 14:16:00,101.935,101.94,101.91,101.935,77300000.0
2008-06-06 14:17:00,101.935,101.935,101.91,101.91,62900000.0
2008-06-06 14:18:00,101.91,101.91,101.875,101.88,28600000.0
2008-06-06 14:19:00,101.885,101.9,101.87,101.895,18900000.0
2008-06-06 14:20:00,101.895,101.925,101.895,101.915,18600000.0
2008-06-06 14:21:00,101.915,101.955,101.905,101.95,24000000.0
2008-06-06 14:22:00,101.95,101.95,101.94,101.945,35100000.0
2008-06-06 14:23:00,101.94,101.945,101.91,101.92,74200000.0
2008-06-06 14:24:00,101.92,101.955,101.915,101.94,19500000.0
2008-06-06 14:25:00,101.94,101.96,101.93,101.945,30900000.0
2008-06-06 14:26:00,101.94,101.96,101.93,101.935,29200000.0
2008-06-06 14:27:00,101.935,101.96,101.885,101.89,30400000.0
2008-06-06 14:28:00,101.89,101.96,101.88,101.96,67800000.0
2008-06-06 14:29:00,101.965,101.97,101.89,101.89,46700000.0
2008-06-06 14:30:00,101.89,101.89,101.36,101.63,312000000.0
2008-06-06 14:31:00,101.64,101.93,101.55,101.88,237100000.0
2008-06-06 14:32:00,101.885,101.915,101.675,101.775,178400000.0
2008-06-06 14:33:00,101.78,101.85,101.75,101.78,142300000.0
2008-06-06 14:34:00,101.75,101.79,101.63,101.645,159900000.0
2008-06-06 14:35:00,101.64,101.875,101.63,101.87,48500000.0
2008-06-06 14:36:00,101.865,101.92,101.8,101.895,60000000.0
2008-06-06 14:37:00,101.89,101.94,101.755,101.795,69200000.0
2008-06-06 14:38:00,101.795,101.825,101.71,101.715,35600000.0
2008-06-06 14:39:00,101.715,101.785,101.715,101.785,44900000.0
2008-06-06 14:40:00,101.79,101.79,101.66,101.735,74600000.0
2008-06-06 14:41:00,101.71,101.73,101.665,101.69,39100000.0
2008-06-06 14:42:00,101.695,101.695,101.61,101.61,58900000.0
2008-06-06 14:43:00,101.61,101.685,101.58,101.655,58900000.0
2008-06-06 14:44:00,101.645,101.725,101.64,101.725,45500000.0
2008-06-06 14:45:00,101.725,101.76,101.69,101.74,32800000.0
2008-06-06 14:46:00,101.73,101.845,101.715,101.77,32900000.0
2008-06-06 14:47:00,101.775,101.83,101.755,101.815,28300000.0
2008-06-06 14:48:00,101.815,101.84,101.79,101.8,45400000.0
2008-06-06 14:49:00,101.81,101.845,101.76,101.795,53500000.0
2008-06-06 14:50:00,101.785,101.785,101.73,101.73,33300000.0
2008-06-06 14:51:00,101.73,101.775,101.73,101.765,38300000.0
2008-06-06 14:52:00,101.77,101.83,101.75,101.765,27300000.0
2008-06-06 14:53:00,101.765,101.82,101.75,101.815,56900000.0
2008-06-06 14:54:00,101.815,101.815,101.675,101.685,63000000.0
2008-06-06 14:55:00,101.68,101.715,101.68,101.7,32100000.0
2008-06-06 14:56:00,101.69,101.725,101.665,101.68,43600000.0
2008-06-06 14:57:00,101.68,101.705,101.65,101.68,43600000.0
2008-06-06 14:58:00,101.68,101.74,101.68,101.74,42300000.0
2008-06-06 14:59:00,101.74,101.785,101.715,101.73,55400000.0
2008-06-06 15:00:00,101.735,101.805,101.72,101.805,23700000.0
2008-06-06 15:01:00,101.805,101.845,101.775,101.83,36200000.0
2008-06-06 15:02:00,101.83,101.83,101.765,101.765,87200000.0
2008-06-06 15:03:00,101.76,101.765,101.73,101.74,63900000.0
2008-06-06 15:04:00,101.75,101.775,101.745,101.745,45400000.0
2008-06-06 15:05:00,101.745,101.76,101.71,101.71,67100000.0
2008-06-06 15:06:00,101.71,101.715,101.67,101.695,93800000.0
2008-06-06 15:07:00,101.7,101.82,101.69,101.79,47000000.0
2008-06-06 15:08:00,101.79,101.83,101.745,101.79,68500000.0
2008-06-06 15:09:00,101.79,101.82,101.79,101.79,73900000.0
2008-06-06 15:10:00,101.79,101.79,101.76,101.765,30100000.0
2008-06-06 15:11:00,101.76,101.785,101.76,101.78,34170000.0
2008-06-06 15:12:00,101.78,101.82,101.78,101.785,23880000.0
2008-06-06 15:13:00,101.785,101.79,101.78,101.78,26230000.0
2008-06-06 15:14:00,101.78,101.805,101.69,101.695,85260000.0
2008-06-06 15:15:00,101.69,101.745,101.685,101.685,50800000.0
2008-06-06 15:16:00,101.69,101.715,101.63,101.655,64000000.0
2008-06-06 15:17:00,101.66,101.765,101.66,101.765,71400000.0
2008-06-06 15:18:00,101.765,101.795,101.7,101.72,82900000.0
2008-06-06 15:19:00,101.72,101.75,101.71,101.735,15000000.0
2008-06-06 15:20:00,101.735,101.75,101.71,101.72,61500000.0
2008-06-06 15:21:00,101.72,101.745,101.67,101.675,61100000.0
2008-06-06 15:22:00,101.67,101.68,101.585,101.605,49200000.0
2008-06-06 15:23:00,101.61,101.65,101.61,101.63,94400000.0
2008-06-06 15:24:00,101.63,101.7,101.63,101.69,69800000.0
2008-06-06 15:25:00,101.7,101.71,101.66,101.68,57700000.0
2008-06-06 15:26:00,101.675,101.675,101.63,101.65,46900000.0
2008-06-06 15:27:00,101.655,101.685,101.655,101.66,40100000.0
2008-06-06 15:28:00,101.66,101.7,101.66,101.685,56500000.0
2008-06-06 15:29:00,101.69,101.725,101.66,101.665,42000000.0
2008-06-06 15:30:00,101.67,101.735,101.67,101.71,75000000.0
2008-06-06 15:31:00,101.71,101.71,101.59,101.625,72300000.0
2008-06-06 15:32:00,101.63,101.64,101.6,101.625,60600000.0
2008-06-06 15:33:00,101.625,101.645,101.58,101.58,80200000.0
2008-06-06 15:34:00,101.58,101.585,101.54,101.585,71100000.0
2008-06-06 15:35:00,101.575,101.575,101.49,101.51,89800000.0
2008-06-06 15:36:00,101.515,101.565,101.505,101.53,31700000.0
2008-06-06 15:37:00,101.53,101.56,101.51,101.52,85700000.0
2008-06-06 15:38:00,101.52,101.53,101.435,101.445,29040000.0
2008-06-06 15:39:00,101.44,101.465,101.42,101.42,55080000.0
2008-06-06 15:40:00,101.42,101.49,101.42,101.48,51580000.0
2008-06-06 15:41:00,101.485,101.53,101.48,101.51,30620000.0
2008-06-06 15:42:00,101.505,101.515,101.475,101.51,36660000.0
2008-06-06 15:43:00,101.515,101.57,101.5,101.55,46940000.0
2008-06-06 15:44:00,101.55,101.55,101.48,101.48,72080000.0
2008-06-06 15:45:00,101.48,101.515,101.48,101.5,51640000.0
2008-06-06 15:46:00,101.5,101.545,101.49,101.54,26560000.0
2008-06-06 15:47:00,101.545,101.565,101.51,101.515,51660000.0
2008-06-06 15:48:00,101.51,101.51,101.415,101.495,51180000.0
2008-06-06 15:49:00,101.485,101.5,101.465,101.5,23540000.0
2008-06-06 15:50:00,101.495,101.5,101.445,101.45,78440000.0
2008-06-06 15:51:00,101.45,101.505,101.44,101.465,98720000.0
2008-06-06 15:52:00,101.46,101.485,101.445,101.465,30500000.0
2008-06-06 15:53:00,101.465,101.47,101.42,101.465,48140000.0
2008-06-06 15:54:00,101.47,101.47,101.44,101.45,35640000.0
2008-06-06 15:55:00,101.44,101.445,101.405,101.445,47420000.0
2008-06-06 15:56:00,101.45,101.45,101.37,101.42,76440000.0
2008-06-06 15:57:00,101.42,101.435,101.39,101.4,43780000.0
2008-06-06 15:58:00,101.405,101.45,101.395,101.44,26380000.0
2008-06-06 15:59:00,101.44,101.455,101.395,101.405,23860000.0
2008-06-06 16:00:00,101.405,101.445,101.35,101.415,45800000.0
2008-06-06 16:01:00,101.415,101.43,101.33,101.345,75260000.0
2008-06-06 16:02:00,101.35,101.41,101.345,101.365,29060000.0
2008-06-06 16:03:00,101.36,101.365,101.265,101.295,68320000.0
2008-06-06 16:04:00,101.305,101.34,101.255,101.295,78480000.0
2008-06-06 16:05:00,101.3,101.345,101.27,101.325,37660000.0
2008-06-06 16:06:00,101.32,101.33,101.285,101.305,48360000.0
2008-06-06 16:07:00,101.31,101.355,101.285,101.305,102700000.0
2008-06-06 16:08:00,101.3,101.315,101.27,101.29,170800000.0
2008-06-06 16:09:00,101.26,101.29,101.25,101.28,165560000.0
2008-06-06 16:10:00,101.28,101.3,101.28,101.29,91120000.0
2008-06-06 16:11:00,101.29,101.29,101.28,101.28,87360000.0
2008-06-06 16:12:00,101.28,101.355,101.28,101.355,116320000.0
2008-06-06 16:13:00,101.35,101.37,101.335,101.36,92500000.0
2008-06-06 16:14:00,101.36,101.36,101.3,101.325,99300000.0
2008-06-06 16:15:00,101.32,101.345,101.305,101.33,105780000.0
2008-06-06 16:16:00,101.33,101.35,101.3,101.32,104020000.0
2008-06-06 16:17:00,101.32,101.33,101.31,101.31,101220000.0
2008-06-06 16:18:00,101.31,101.37,101.31,101.37,143300000.0
2008-06-06 16:19:00,101.37,101.4,101.37,101.4,126060000.0
2008-06-06 16:20:00,101.4,101.415,101.37,101.4,149440000.0
2008-06-06 16:21:00,101.4,101.44,101.39,101.44,160140000.0
2008-06-06 16:22:00,101.445,101.465,101.35,101.35,128720000.0
2008-06-06 16:23:00,101.35,101.385,101.335,101.36,115520000.0
2008-06-06 16:24:00,101.355,101.385,101.34,101.38,114800000.0
2008-06-06 16:25:00,101.38,101.39,101.32,101.345,117780000.0
2008-06-06 16:26:00,101.34,101.355,101.34,101.34,85520000.0
2008-06-06 16:27:00,101.34,101.34,101.28,101.32,162420000.0
2008-06-06 16:28:00,101.32,101.34,101.3,101.32,182420000.0
2008-06-06 16:29:00,101.32,101.325,101.27,101.31,139620000.0
2008-06-06 16:30:00,101.31,101.31,101.23,101.28,134860000.0
2008-06-06 16:31:00,101.24,101.3,101.235,101.28,168440000.0
2008-06-06 16:32:00,101.28,101.31,101.26,101.31,192920000.0
2008-06-06 16:33:00,101.31,101.32,101.28,101.28,125520000.0
2008-06-06 16:34:00,101.28,101.28,101.24,101.26,125680000.0
2008-06-06 16:35:00,101.26,101.27,101.22,101.25,215060000.0
2008-06-06 16:36:00,101.25,101.28,101.24,101.26,150440000.0
2008-06-06 16:37:00,101.265,101.295,101.25,101.255,149780000.0
2008-06-06 16:38:00,101.26,101.29,101.255,101.27,113700000.0
2008-06-06 16:39:00,101.27,101.27,101.18,101.21,141280000.0
2008-06-06 16:40:00,101.21,101.26,101.2,101.25,175680000.0
2008-06-06 16:41:00,101.26,101.3,101.25,101.295,83080000.0
2008-06-06 16:42:00,101.3,101.3,101.21,101.23,199980000.0
2008-06-06 16:43:00,101.23,101.25,101.19,101.25,124600000.0
2008-06-06 16:44:00,101.24,101.28,101.24,101.28,181840000.0
2008-06-06 16:45:00,101.28,101.29,101.26,101.29,111380000.0
2008-06-06 16:46:00,101.29,101.29,101.28,101.29,113760000.0
2008-06-06 16:47:00,101.29,101.29,101.24,101.24,91980000.0
2008-06-06 16:48:00,101.24,101.27,101.16,101.19,212120000.0
2008-06-06 16:49:00,101.19,101.2,101.125,101.17,163040000.0
2008-06-06 16:50:00,101.17,101.25,101.17,101.25,137740000.0
2008-06-06 16:51:00,101.25,101.26,101.2,101.26,140500000.0
2008-06-06 16:52:00,101.26,101.265,101.21,101.25,78880000.0
2008-06-06 16:53:00,101.25,101.28,101.24,101.255,125980000.0
2008-06-06 16:54:00,101.25,101.305,101.235,101.3,171300000.0
2008-06-06 16:55:00,101.3,101.3,101.2,101.27,107540000.0
2008-06-06 16:56:00,101.27,101.29,101.22,101.24,168900000.0
2008-06-06 16:57:00,101.24,101.26,101.24,101.26,101340000.0
2008-06-06 16:58:00,101.25,101.285,101.24,101.285,93100000.0
2008-06-06 16:59:00,101.29,101.295,101.18,101.21,191960000.0
2008-06-06 17:00:00,101.21,101.21,101.17,101.185,134520000.0
2008-06-06 17:01:00,101.18,101.205,101.15,101.205,117640000.0
2008-06-06 17:02:00,101.2,101.22,101.2,101.215,74100000.0
2008-06-06 17:03:00,101.215,101.26,101.2,101.25,108700000.0
2008-06-06 17:04:00,101.245,101.26,101.2,101.26,106920000.0
2008-06-06 17:05:00,101.26,101.26,101.23,101.24,87720000.0
2008-06-06 17:06:00,101.24,101.275,101.21,101.23,102520000.0
2008-06-06 17:07:00,101.23,101.245,101.205,101.23,109180000.0
2008-06-06 17:08:00,101.24,101.24,101.19,101.21,84960000.0
2008-06-06 17:09:00,101.21,101.21,101.125,101.13,83780000.0
2008-06-06 17:10:00,101.13,101.15,101.12,101.13,112540000.0
2008-06-06 17:11:00,101.13,101.13,101.08,101.08,100140000.0
2008-06-06 17:12:00,101.08,101.1,101.07,101.1,122240000.0
2008-06-06 17:13:00,101.1,101.1,101.05,101.05,71000000.0
2008-06-06 17:14:00,101.05,101.06,101.05,101.06,130640000.0
2008-06-06 17:15:00,101.05,101.09,101.05,101.08,102200000.0
2008-06-06 17:16:00,101.09,101.1,101.07,101.07,142720000.0
2008-06-06 17:17:00,101.07,101.09,101.05,101.05,96960000.0
2008-06-06 17:18:00,101.06,101.14,101.06,101.13,125860000.0
2008-06-06 17:19:00,101.13,101.18,101.085,101.18,92160000.0
2008-06-06 17:20:00,101.18,101.18,101.13,101.14,129700000.0
2008-06-06 17:21:00,101.14,101.15,101.1,101.1,128360000.0
2008-06-06 17:22:00,101.1,101.13,101.1,101.1,83560000.0
2008-06-06 17:23:00,101.1,101.15,101.1,101.1,124460000.0
2008-06-06 17:24:00,101.1,101.105,101.08,101.09,106180000.0
2008-06-06 17:25:00,101.09,101.1,101.06,101.095,91240000.0
2008-06-06 17:26:00,101.09,101.12,101.09,101.12,55840000.0
2008-06-06 17:27:00,101.13,101.13,101.11,101.12,101380000.0
2008-06-06 17:28:00,101.12,101.12,101.11,101.12,50900000.0
2008-06-06 17:29:00,101.12,101.125,101.095,101.12,69580000.0
2008-06-06 17:30:00,101.12,101.185,101.12,101.18,203600000.0
2008-06-06 17:31:00,101.18,101.185,101.18,101.18,70260000.0
2008-06-06 17:32:00,101.18,101.215,101.175,101.21,108420000.0
2008-06-06 17:33:00,101.215,101.215,101.17,101.18,125020000.0
2008-06-06 17:34:00,101.185,101.215,101.17,101.21,166080000.0
2008-06-06 17:35:00,101.21,101.21,101.18,101.21,62400000.0
2008-06-06 17:36:00,101.21,101.22,101.2,101.21,80800000.0
2008-06-06 17:37:00,101.21,101.21,101.19,101.2,155860000.0
2008-06-06 17:38:00,101.2,101.2,101.2,101.2,54400000.0
2008-06-06 17:39:00,101.2,101.2,101.19,101.19,86520000.0
2008-06-06 17:40:00,101.2,101.2,101.155,101.16,50760000.0
2008-06-06 17:41:00,101.16,101.175,101.15,101.155,52480000.0
2008-06-06 17:42:00,101.15,101.15,101.07,101.085,77860000.0
2008-06-06 17:43:00,101.085,101.12,101.06,101.06,87680000.0
2008-06-06 17:44:00,101.07,101.15,101.07,101.14,126940000.0
2008-06-06 17:45:00,101.14,101.17,101.135,101.17,84820000.0
2008-06-06 17:46:00,101.17,101.185,101.14,101.18,114220000.0
2008-06-06 17:47:00,101.18,101.18,101.14,101.14,50800000.0
2008-06-06 17:48:00,101.14,101.19,101.14,101.18,201160000.0
2008-06-06 17:49:00,101.18,101.22,101.18,101.22,160680000.0
2008-06-06 17:50:00,101.22,101.22,101.19,101.22,28000000.0
2008-06-06 17:51:00,101.22,101.22,101.19,101.22,57600000.0
2008-06-06 17:52:00,101.22,101.22,101.19,101.2,60980000.0
2008-06-06 17:53:00,101.2,101.22,101.2,101.21,130100000.0
2008-06-06 17:54:00,101.21,101.21,101.17,101.21,79280000.0
2008-06-06 17:55:00,101.18,101.21,101.14,101.145,112200000.0
2008-06-06 17:56:00,101.145,101.16,101.14,101.15,87260000.0
2008-06-06 17:57:00,101.15,101.15,101.15,101.15,69400000.0
2008-06-06 17:58:00,101.15,101.15,101.15,101.15,35200000.0
2008-06-06 17:59:00,101.15,101.15,101.15,101.15,25600000.0
2008-06-06 18:00:00,101.15,101.15,101.15,101.15,25600000.0
2008-06-06 18:01:00,101.15,101.17,101.14,101.17,84880000.0
2008-06-06 18:02:00,101.17,101.185,101.17,101.185,72180000.0
2008-06-06 18:03:00,101.185,101.185,101.175,101.175,31600000.0
2008-06-06 18:04:00,101.185,101.19,101.16,101.17,73060000.0
2008-06-06 18:05:00,101.17,101.17,101.11,101.11,109000000.0
2008-06-06 18:06:00,101.12,101.13,101.12,101.13,56300000.0
2008-06-06 18:07:00,101.13,101.13,101.125,101.13,27280000.0
2008-06-06 18:08:00,101.13,101.14,101.13,101.14,67680000.0
2008-06-06 18:09:00,101.14,101.17,101.14,101.16,111720000.0
2008-06-06 18:10:00,101.16,101.2,101.16,101.18,106220000.0
2008-06-06 18:11:00,101.18,101.2,101.17,101.19,103520000.0
2008-06-06 18:12:00,101.19,101.19,101.18,101.19,44300000.0
2008-06-06 18:13:00,101.19,101.22,101.18,101.18,87180000.0
2008-06-06 18:14:00,101.18,101.2,101.18,101.18,77600000.0
2008-06-06 18:15:00,101.19,101.23,101.18,101.22,89600000.0
2008-06-06 18:16:00,101.22,101.23,101.21,101.23,71280000.0
2008-06-06 18:17:00,101.235,101.24,101.23,101.24,61780000.0
2008-06-06 18:18:00,101.24,101.24,101.21,101.22,78280000.0
2008-06-06 18:19:00,101.22,101.23,101.22,101.22,53680000.0
2008-06-06 18:20:00,101.22,101.25,101.22,101.24,97780000.0
2008-06-06 18:21:00,101.24,101.24,101.18,101.24,81200000.0
2008-06-06 18:22:00,101.24,101.26,101.23,101.25,68260000.0
2008-06-06 18:23:00,101.25,101.3,101.25,101.3,85060000.0
2008-06-06 18:24:00,101.3,101.3,101.3,101.3,40000000.0
2008-06-06 18:25:00,101.3,101.3,101.3,101.3,11200000.0
2008-06-06 18:26:00,101.3,101.3,101.25,101.26,18400000.0
2008-06-06 18:27:00,101.25,101.3,101.25,101.25,58900000.0
2008-06-06 18:28:00,101.25,101.26,101.24,101.245,86100000.0
2008-06-06 18:29:00,101.24,101.26,101.24,101.26,79260000.0
2008-06-06 18:30:00,101.26,101.28,101.26,101.28,63140000.0
2008-06-06 18:31:00,101.28,101.28,101.26,101.27,77260000.0
2008-06-06 18:32:00,101.27,101.27,101.27,101.27,27200000.0
2008-06-06 18:33:00,101.27,101.27,101.27,101.27,40000000.0
2008-06-06 18:34:00,101.27,101.27,101.27,101.27,33600000.0
2008-06-06 18:35:00,101.27,101.27,101.27,101.27,33600000.0
2008-06-06 18:36:00,101.27,101.285,101.27,101.28,28260000.0
2008-06-06 18:37:00,101.28,101.33,101.28,101.31,147400000.0
2008-06-06 18:38:00,101.31,101.33,101.3,101.33,118380000.0
2008-06-06 18:39:00,101.33,101.33,101.31,101.32,98240000.0
2008-06-06 18:40:00,101.32,101.34,101.32,101.34,72900000.0
2008-06-06 18:41:00,101.34,101.34,101.33,101.33,63200000.0
2008-06-06 18:42:00,101.33,101.33,101.26,101.27,82080000.0
2008-06-06 18:43:00,101.27,101.29,101.27,101.28,52400000.0
2008-06-06 18:44:00,101.28,101.28,101.27,101.28,82580000.0
2008-06-06 18:45:00,101.28,101.28,101.28,101.28,30400000.0
2008-06-06 18:46:00,101.28,101.28,101.28,101.28,42400000.0
2008-06-06 18:47:00,101.28,101.28,101.28,101.28,44400000.0
2008-06-06 18:48:00,101.28,101.28,101.28,101.28,28800000.0
2008-06-06 18:49:00,101.28,101.28,101.24,101.24,48880000.0
2008-06-06 18:50:00,101.24,101.24,101.19,101.19,37600000.0
2008-06-06 18:51:00,101.19,101.19,101.17,101.17,35400000.0
2008-06-06 18:52:00,101.18,101.23,101.16,101.18,135140000.0
2008-06-06 18:53:00,101.185,101.2,101.185,101.19,137140000.0
2008-06-06 18:54:00,101.19,101.23,101.19,101.23,70860000.0
2008-06-06 18:55:00,101.23,101.23,101.225,101.23,32780000.0
2008-06-06 18:56:00,101.23,101.23,101.23,101.23,36600000.0
2008-06-06 18:57:00,101.23,101.23,101.215,101.23,70180000.0
2008-06-06 18:58:00,101.23,101.275,101.23,101.27,60540000.0
2008-06-06 18:59:00,101.27,101.28,101.26,101.26,80520000.0
2008-06-06 19:00:00,101.26,101.27,101.26,101.27,89400000.0
2008-06-06 19:01:00,101.26,101.27,101.25,101.26,86000000.0
2008-06-06 19:02:00,101.26,101.26,101.23,101.26,52000000.0
2008-06-06 19:03:00,101.26,101.26,101.26,101.26,64000000.0
2008-06-06 19:04:00,101.26,101.26,101.2,101.21,67080000.0
2008-06-06 19:05:00,101.21,101.28,101.185,101.27,144200000.0
2008-06-06 19:06:00,101.27,101.27,101.21,101.21,56080000.0
2008-06-06 19:07:00,101.21,101.23,101.21,101.22,70240000.0
2008-06-06 19:08:00,101.22,101.22,101.18,101.19,63280000.0
2008-06-06 19:09:00,101.19,101.19,101.155,101.17,65140000.0
2008-06-06 19:10:00,101.175,101.2,101.16,101.185,40720000.0
2008-06-06 19:11:00,101.195,101.2,101.19,101.2,51820000.0
2008-06-06 19:12:00,101.2,101.26,101.2,101.26,77720000.0
2008-06-06 19:13:00,101.26,101.26,101.21,101.23,34180000.0
2008-06-06 19:14:00,101.23,101.23,101.23,101.23,20800000.0
2008-06-06 19:15:00,101.23,101.24,101.22,101.24,75340000.0
2008-06-06 19:16:00,101.24,101.24,101.19,101.19,99300000.0
2008-06-06 19:17:00,101.19,101.19,101.17,101.17,45880000.0
2008-06-06 19:18:00,101.17,101.21,101.17,101.21,67720000.0
2008-06-06 19:19:00,101.21,101.21,101.16,101.16,94440000.0
2008-06-06 19:20:00,101.16,101.21,101.15,101.21,65200000.0
2008-06-06 19:21:00,101.215,101.25,101.2,101.245,136160000.0
2008-06-06 19:22:00,101.25,101.25,101.225,101.25,32240000.0
2008-06-06 19:23:00,101.25,101.3,101.25,101.29,110580000.0
2008-06-06 19:24:00,101.29,101.3,101.22,101.235,101460000.0
2008-06-06 19:25:00,101.23,101.27,101.23,101.25,59840000.0
2008-06-06 19:26:00,101.25,101.265,101.24,101.24,88600000.0
2008-06-06 19:27:00,101.24,101.25,101.22,101.25,90020000.0
2008-06-06 19:28:00,101.24,101.25,101.23,101.24,64960000.0
2008-06-06 19:29:00,101.24,101.24,101.23,101.24,47360000.0
2008-06-06 19:30:00,101.24,101.24,101.18,101.18,72960000.0
2008-06-06 19:31:00,101.18,101.18,101.17,101.175,29880000.0
2008-06-06 19:32:00,101.17,101.205,101.17,101.205,65080000.0
2008-06-06 19:33:00,101.205,101.21,101.2,101.2,44960000.0
2008-06-06 19:34:00,101.2,101.2,101.2,101.2,52800000.0
2008-06-06 19:35:00,101.2,101.21,101.195,101.21,55280000.0
2008-06-06 19:36:00,101.22,101.23,101.22,101.22,60000000.0
2008-06-06 19:37:00,101.215,101.25,101.215,101.25,58960000.0
2008-06-06 19:38:00,101.25,101.25,101.23,101.25,113160000.0
2008-06-06 19:39:00,101.25,101.25,101.175,101.22,99560000.0
2008-06-06 19:40:00,101.22,101.24,101.22,101.24,38780000.0
2008-06-06 19:41:00,101.24,101.25,101.24,101.25,49920000.0
2008-06-06 19:42:00,101.25,101.25,101.24,101.25,45600000.0
2008-06-06 19:43:00,101.25,101.25,101.25,101.25,52800000.0
2008-06-06 19:44:00,101.25,101.25,101.25,101.25,12800000.0
2008-06-06 19:45:00,101.25,101.25,101.25,101.25,16000000.0
2008-06-06 19:46:00,101.25,101.25,101.2,101.25,46400000.0
2008-06-06 19:47:00,101.25,101.25,101.16,101.185,123460000.0
2008-06-06 19:48:00,101.18,101.225,101.18,101.215,95480000.0
2008-06-06 19:49:00,101.21,101.22,101.195,101.21,52580000.0
2008-06-06 19:50:00,101.21,101.215,101.195,101.2,24520000.0
2008-06-06 19:51:00,101.2,101.2,101.145,101.165,61380000.0
2008-06-06 19:52:00,101.165,101.17,101.14,101.15,85720000.0
2008-06-06 19:53:00,101.15,101.165,101.125,101.145,68220000.0
2008-06-06 19:54:00,101.145,101.18,101.135,101.17,67560000.0
2008-06-06 19:55:00,101.175,101.2,101.16,101.19,69480000.0
2008-06-06 19:56:00,101.2,101.225,101.19,101.2,128260000.0
2008-06-06 19:57:00,101.2,101.205,101.18,101.19,115300000.0
2008-06-06 19:58:00,101.195,101.21,101.19,101.2,59760000.0
2008-06-06 19:59:00,101.2,101.2,101.18,101.19,77300000.0
2008-06-06 20:00:00,101.19,101.21,101.18,101.2,78940000.0
2008-06-06 20:01:00,101.2,101.2,101.18,101.18,71200000.0
2008-06-06 20:02:00,101.18,101.19,101.14,101.15,68240000.0
2008-06-06 20:03:00,101.15,101.18,101.145,101.17,114680000.0
2008-06-06 20:04:00,101.17,101.18,101.16,101.17,88080000.0
2008-06-06 20:05:00,101.17,101.18,101.16,101.17,103280000.0
2008-06-06 20:06:00,101.17,101.17,101.08,101.1,113260000.0
2008-06-06 20:07:00,101.1,101.15,101.1,101.15,102960000.0
2008-06-06 20:08:00,101.15,101.2,101.14,101.19,128840000.0
2008-06-06 20:09:00,101.19,101.19,101.14,101.15,56540000.0
2008-06-06 20:10:00,101.15,101.15,101.15,101.15,77600000.0
2008-06-06 20:11:00,101.15,101.165,101.15,101.16,43380000.0
2008-06-06 20:12:00,101.16,101.165,101.135,101.14,101200000.0
2008-06-06 20:13:00,101.14,101.155,101.135,101.14,52060000.0
2008-06-06 20:14:00,101.14,101.17,101.135,101.155,72040000.0
2008-06-06 20:15:00,101.155,101.18,101.14,101.17,108660000.0
2008-06-06 20:16:00,101.17,101.18,101.14,101.15,101700000.0
2008-06-06 20:17:00,101.14,101.21,101.14,101.2,118160000.0
2008-06-06 20:18:00,101.2,101.23,101.2,101.22,103460000.0
2008-06-06 20:19:00,101.22,101.225,101.21,101.22,28160000.0
2008-06-06 20:20:00,101.22,101.23,101.205,101.215,50020000.0
2008-06-06 20:21:00,101.215,101.215,101.14,101.145,68340000.0
2008-06-06 20:22:00,101.145,101.2,101.145,101.2,76400000.0
2008-06-06 20:23:00,101.195,101.22,101.18,101.2,101960000.0
2008-06-06 20:24:00,101.2,101.2,101.2,101.2,76800000.0
2008-06-06 20:25:00,101.2,101.2,101.2,101.2,56000000.0
2008-06-06 20:26:00,101.2,101.2,101.2,101.2,91200000.0
2008-06-06 20:27:00,101.2,101.2,101.15,101.16,97260000.0
2008-06-06 20:28:00,101.16,101.21,101.16,101.2,109720000.0
2008-06-06 20:29:00,101.2,101.215,101.18,101.18,105480000.0
2008-06-06 20:30:00,101.18,101.2,101.13,101.195,133360000.0
2008-06-06 20:31:00,101.2,101.2,101.16,101.17,101240000.0
2008-06-06 20:32:00,101.17,101.17,101.12,101.13,69600000.0
2008-06-06 20:33:00,101.13,101.135,101.08,101.125,65240000.0
2008-06-06 20:34:00,101.12,101.16,101.105,101.16,108460000.0
2008-06-06 20:35:00,101.16,101.195,101.16,101.17,53820000.0
2008-06-06 20:36:00,101.17,101.18,101.17,101.18,72660000.0
2008-06-06 20:37:00,101.18,101.21,101.18,101.21,69720000.0
2008-06-06 20:38:00,101.21,101.22,101.21,101.215,57400000.0
2008-06-06 20:39:00,101.21,101.22,101.175,101.18,73020000.0
2008-06-06 20:40:00,101.18,101.18,101.18,101.18,28800000.0
2008-06-06 20:41:00,101.18,101.18,101.18,101.18,22400000.0
2008-06-06 20:42:00,101.18,101.18,101.18,101.18,20800000.0
2008-06-06 20:43:00,101.18,101.2,101.18,101.18,68860000.0
2008-06-06 20:44:00,101.18,101.19,101.18,101.19,63480000.0
2008-06-06 20:45:00,101.19,101.2,101.18,101.185,47560000.0
2008-06-06 20:46:00,101.18,101.19,101.18,101.19,47440000.0
2008-06-06 20:47:00,101.19,101.2,101.145,101.19,77400000.0
2008-06-06 20:48:00,101.19,101.19,101.135,101.15,50020000.0
2008-06-06 20:49:00,101.15,101.17,101.08,101.16,118320000.0
2008-06-06 20:50:00,101.165,101.2,101.165,101.2,73360000.0
2008-06-06 20:51:00,101.2,101.2,101.19,101.19,58720000.0
2008-06-06 20:52:00,101.19,101.19,101.18,101.19,37920000.0
2008-06-06 20:53:00,101.18,101.2,101.175,101.2,61560000.0
2008-06-06 20:54:00,101.2,101.21,101.19,101.205,107560000.0
2008-06-06 20:55:00,101.2,101.21,101.195,101.21,71660000.0
2008-06-06 20:56:00,101.21,101.23,101.21,101.22,106600000.0
2008-06-06 20:57:00,101.225,101.225,101.215,101.22,43560000.0
2008-06-06 20:58:00,101.22,101.25,101.21,101.25,102680000.0
2008-06-06 20:59:00,101.25,101.27,101.23,101.26,98980000.0
2008-06-06 21:00:00,101.22,101.28,101.21,101.27,124200000.0
2008-06-06 21:01:00,101.27,101.27,101.24,101.27,35280000.0
2008-06-06 21:02:00,101.27,101.27,101.21,101.22,40640000.0
2008-06-06 21:03:00,101.22,101.22,101.22,101.22,22400000.0
2008-06-06 21:04:00,101.22,101.225,101.22,101.22,37560000.0
2008-06-06 21:05:00,101.22,101.22,101.17,101.22,42480000.0
2008-06-06 21:06:00,101.22,101.22,101.16,101.2,70960000.0
2008-06-06 21:07:00,101.2,101.21,101.195,101.21,93120000.0
2008-06-06 21:08:00,101.21,101.27,101.205,101.27,122760000.0
2008-06-06 21:09:00,101.27,101.28,101.26,101.28,33480000.0
2008-06-06 21:10:00,101.28,101.32,101.28,101.32,48800000.0
2008-06-06 21:11:00,101.32,101.32,101.26,101.31,66400000.0
2008-06-06 21:12:00,101.31,101.32,101.29,101.31,60860000.0
2008-06-06 21:13:00,101.31,101.31,101.31,101.31,22400000.0
2008-06-06 21:14:00,101.31,101.31,101.31,101.31,35200000.0
2008-06-06 21:15:00,101.31,101.33,101.31,101.32,57740000.0
2008-06-06 21:16:00,101.32,101.32,101.275,101.32,27280000.0
2008-06-06 21:17:00,101.32,101.32,101.255,101.27,46960000.0
2008-06-06 21:18:00,101.27,101.3,101.24,101.29,68800000.0
2008-06-06 21:19:00,101.29,101.29,101.235,101.255,34720000.0
2008-06-06 21:20:00,101.255,101.255,101.245,101.25,7120000.0
2008-06-06 21:21:00,101.25,101.26,101.24,101.245,43720000.0
2008-06-06 21:22:00,101.24,101.275,101.24,101.27,34000000.0
2008-06-06 21:23:00,101.27,101.27,101.25,101.255,27840000.0
2008-06-06 21:24:00,101.26,101.26,101.19,101.19,50760000.0
2008-06-06 21:25:00,101.19,101.245,101.19,101.23,45600000.0
2008-06-06 21:26:00,101.23,101.23,101.23,101.23,17600000.0
2008-06-06 21:27:00,101.23,101.23,101.13,101.15,35440000.0
2008-06-06 21:28:00,101.16,101.17,101.15,101.16,58300000.0
2008-06-06 21:29:00,101.16,101.16,101.125,101.16,48080000.0
2008-06-06 21:30:00,101.16,101.165,101.14,101.15,32720000.0
2008-06-06 21:31:00,101.15,101.155,101.1,101.12,67420000.0
2008-06-06 21:32:00,101.13,101.14,101.11,101.125,61520000.0
2008-06-06 21:33:00,101.13,101.135,101.105,101.13,31060000.0
2008-06-06 21:34:00,101.135,101.155,101.11,101.14,42520000.0
2008-06-06 21:35:00,101.14,101.17,101.115,101.125,30560000.0
2008-06-06 21:36:00,101.13,101.18,101.11,101.17,56880000.0
2008-06-06 21:37:00,101.17,101.185,101.17,101.18,33920000.0
2008-06-06 21:38:00,101.185,101.19,101.18,101.185,10080000.0
2008-06-06 21:39:00,101.18,101.19,101.18,101.19,27200000.0
2008-06-06 21:40:00,101.19,101.19,101.125,101.15,64400000.0
2008-06-06 21:41:00,101.15,101.18,101.13,101.15,71480000.0
2008-06-06 21:42:00,101.15,101.15,101.15,101.15,62400000.0
2008-06-06 21:43:00,101.15,101.15,101.11,101.115,32320000.0
2008-06-06 21:44:00,101.15,101.15,101.1,101.12,15920000.0
2008-06-06 21:45:00,101.13,101.14,101.11,101.12,22140000.0
2008-06-06 21:46:00,101.12,101.14,101.1,101.11,31640000.0
2008-06-06 21:47:00,101.11,101.13,101.11,101.13,61200000.0
2008-06-06 21:48:00,101.13,101.14,101.12,101.12,63300000.0
2008-06-06 21:49:00,101.13,101.13,101.12,101.12,24900000.0
2008-06-06 21:50:00,101.12,101.12,101.07,101.08,29280000.0
2008-06-06 21:51:00,101.075,101.105,101.07,101.09,33520000.0
2008-06-06 21:52:00,101.09,101.11,101.09,101.1,28480000.0
2008-06-06 21:53:00,101.105,101.12,101.09,101.095,36720000.0
2008-06-06 21:54:00,101.1,101.12,101.095,101.1,66160000.0
2008-06-06 21:55:00,101.105,101.15,101.1,101.14,62480000.0
2008-06-06 21:56:00,101.14,101.14,101.14,101.14,43200000.0
2008-06-06 21:57:00,101.14,101.14,101.03,101.03,121300000.0
2008-06-06 21:58:00,101.03,101.08,101.03,101.07,121300000.0
2008-06-06 21:59:00,101.07,101.07,101.07,101.07,49600000.0
2008-06-06 22:00:00,101.07,101.07,101.07,101.07,56000000.0
2008-06-06 22:01:00,101.07,101.07,101.07,101.07,32000000.0
2008-06-06 22:02:00,101.07,101.07,101.07,101.07,17600000.0
2008-06-06 22:03:00,101.07,101.07,101.07,101.07,9600000.0
2008-06-06 22:04:00,101.07,101.07,101.07,101.07,24000000.0
2008-06-06 22:05:00,101.07,101.07,101.07,101.07,8000000.0
2008-06-06 22:06:00,101.07,101.07,101.07,101.07,62400000.0
2008-06-06 22:07:00,101.07,101.07,101.07,101.07,60800000.0
2008-06-06 22:08:00,101.07,101.07,101.07,101.07,75200000.0
2008-06-06 22:09:00,101.07,101.07,101.07,101.07,43200000.0
2008-06-06 22:10:00,101.07,101.11,101.07,101.07,113760000.0
2008-06-06 22:11:00,101.07,101.07,101.07,101.07,38400000.0
2008-06-06 22:12:00,101.07,101.07,101.0,101.0,89400000.0
2008-06-06 22:13:00,101.0,101.03,100.99,101.02,84600000.0
2008-06-06 22:14:00,101.02,101.05,101.02,101.05,45700000.0
2008-06-06 22:15:00,101.05,101.09,101.05,101.07,112660000.0
2008-06-06 22:16:00,101.07,101.07,101.05,101.06,73500000.0
2008-06-06 22:17:00,101.07,101.07,101.05,101.07,76800000.0
2008-06-06 22:18:00,101.07,101.07,101.07,101.07,17600000.0
2008-06-06 22:19:00,101.07,101.07,101.07,101.07,28800000.0
2008-06-06 22:20:00,101.07,101.08,101.06,101.06,16400000.0
2008-06-06 22:21:00,101.06,101.07,101.05,101.06,27200000.0
2008-06-06 22:22:00,101.06,101.07,101.04,101.05,51800000.0
2008-06-06 22:23:00,101.04,101.05,101.03,101.04,14700000.0
2008-06-06 22:24:00,101.04,101.04,101.01,101.01,74000000.0
2008-06-06 22:25:00,101.01,101.01,101.01,101.01,19200000.0
2008-06-06 22:26:00,101.01,101.01,101.01,101.01,4800000.0
2008-06-06 22:27:00,101.01,101.02,101.0,101.0,66400000.0
2008-06-06 22:28:00,101.0,101.0,101.0,101.0,8300000.0
2008-06-06 22:29:00,101.01,101.02,101.01,101.01,23400000.0
2008-06-06 22:30:00,101.01,101.02,101.0,101.0,60600000.0
2008-06-06 22:31:00,100.97,100.981,100.946,100.946,17600000.0
2008-06-06 22:32:00,101.0,101.02,100.99,101.01,41500000.0
2008-06-06 22:33:00,101.01,101.03,100.98,100.98,49380000.0
2008-06-06 22:34:00,100.99,101.01,100.98,101.0,40000000.0
2008-06-06 22:35:00,101.0,101.0,101.0,101.0,8000000.0
2008-06-06 22:36:00,101.0,101.0,101.0,101.0,1600000.0
2008-06-06 22:37:00,101.0,101.0,101.0,101.0,8000000.0
2008-06-06 22:38:00,101.0,101.0,101.0,101.0,20800000.0
2008-06-06 22:39:00,101.0,101.0,101.0,101.0,12800000.0
2008-06-06 22:40:00,101.0,101.0,101.0,101.0,34400000.0
2008-06-06 22:41:00,101.0,101.0,101.0,101.0,32000000.0
2008-06-06 22:42:00,100.95,100.968,100.927,100.966,27696830.0
2008-06-06 22:43:00,101.0,101.01,101.0,101.0,27200000.0
2008-06-06 22:44:00,101.0,101.0,101.0,101.0,25600000.0
2008-06-06 22:45:00,101.0,101.0,101.0,101.0,8000000.0
2008-06-06 22:46:00,101.0,101.0,101.0,101.0,11200000.0
2008-06-06 22:47:00,100.972,100.972,100.93,100.931,57600000.0
2008-06-06 22:48:00,101.0,101.01,100.99,101.0,18500000.0
2008-06-06 22:49:00,101.0,101.01,101.0,101.01,10800000.0
2008-06-06 22:50:00,101.0,101.01,101.0,101.0,8700000.0
2008-06-06 22:51:00,101.0,101.03,101.0,101.02,17260000.0
2008-06-06 22:52:00,101.02,101.02,100.99,100.99,34400000.0
2008-06-06 22:53:00,100.99,101.01,100.99,101.01,38000000.0
2008-06-06 22:54:00,101.02,101.04,100.99,101.04,55400000.0
2008-06-06 22:55:00,101.04,101.04,100.99,101.01,38500000.0
2008-06-06 22:56:00,101.01,101.02,101.0,101.01,52200000.0
2008-06-06 22:57:00,101.01,101.01,100.98,101.01,66500000.0
2008-06-06 22:58:00,101.01,101.01,100.97,100.98,71700000.0
2008-06-06 22:59:00,100.98,100.99,100.96,100.96,75500000.0
2008-06-08 23:00:00,100.582,100.582,100.537,100.58,11500000.0
2008-06-08 23:01:00,100.596,100.61,100.539,100.61,49000000.0
2008-06-08 23:02:00,100.583,100.617,100.546,100.617,121900000.0
2008-06-08 23:03:00,100.63,100.67,100.63,100.64,41600000.0
2008-06-08 23:04:00,100.63,100.66,100.63,100.63,38600000.0
2008-06-08 23:05:00,100.64,100.64,100.63,100.63,13100000.0
2008-06-08 23:06:00,100.62,100.63,100.59,100.59,94600000.0
2008-06-08 23:07:00,100.59,100.59,100.58,100.58,27800000.0
2008-06-08 23:08:00,100.57,100.58,100.57,100.58,56400000.0
2008-06-08 23:09:00,100.56,100.59,100.56,100.59,48400000.0
2008-06-08 23:10:00,100.59,100.6,100.59,100.6,45900000.0
2008-06-08 23:11:00,100.59,100.61,100.59,100.61,22000000.0
2008-06-08 23:12:00,100.584,100.597,100.575,100.575,11100000.0
2008-06-08 23:13:00,100.61,100.62,100.61,100.62,1800000.0
2008-06-08 23:14:00,100.61,100.63,100.61,100.62,19700000.0
2008-06-08 23:15:00,100.62,100.62,100.62,100.62,11700000.0
2008-06-08 23:16:00,100.6,100.66,100.6,100.66,125500000.0
2008-06-08 23:17:00,100.65,100.65,100.65,100.65,41600000.0
2008-06-08 23:18:00,100.66,100.66,100.65,100.65,16400000.0
2008-06-08 23:19:00,100.65,100.65,100.65,100.65,9500000.0
2008-06-08 23:20:00,100.65,100.65,100.65,100.65,48800000.0
2008-06-08 23:21:00,100.66,100.67,100.66,100.67,12300000.0
2008-06-08 23:22:00,100.67,100.67,100.66,100.66,87700000.0
2008-06-08 23:23:00,100.66,100.67,100.63,100.64,22600000.0
2008-06-08 23:24:00,100.64,100.64,100.64,100.64,1800000.0
2008-06-08 23:25:00,100.62,100.63,100.62,100.63,14700000.0
2008-06-08 23:26:00,100.63,100.63,100.55,100.55,43600000.0
2008-06-08 23:27:00,100.56,100.56,100.5,100.55,128000000.0
2008-06-08 23:28:00,100.52,100.57,100.52,100.57,16000000.0
2008-06-08 23:29:00,100.54,100.54,100.53,100.54,6300000.0
2008-06-08 23:30:00,100.54,100.56,100.48,100.49,118896000.0
2008-06-08 23:31:00,100.5,100.51,100.5,100.51,15400000.0
2008-06-08 23:32:00,100.51,100.51,100.51,100.51,23800000.0
2008-06-08 23:33:00,100.5,100.51,100.44,100.48,35000000.0
2008-06-08 23:34:00,100.48,100.49,100.37,100.41,102596000.0
2008-06-08 23:35:00,100.41,100.42,100.39,100.41,137000000.0
2008-06-08 23:36:00,100.41,100.44,100.41,100.43,116400000.0
2008-06-08 23:37:00,100.42,100.44,100.41,100.43,111600000.0
2008-06-08 23:38:00,100.43,100.46,100.43,100.43,63800000.0
2008-06-08 23:39:00,100.45,100.48,100.42,100.43,152300000.0
2008-06-08 23:40:00,100.43,100.47,100.43,100.46,42100000.0
2008-06-08 23:41:00,100.48,100.48,100.45,100.47,52100000.0
2008-06-08 23:42:00,100.47,100.49,100.47,100.49,22800000.0
2008-06-08 23:43:00,100.49,100.5,100.47,100.48,68800000.0
2008-06-08 23:44:00,100.48,100.48,100.48,100.48,900000.0
2008-06-08 23:45:00,100.48,100.48,100.47,100.48,51600000.0
2008-06-08 23:46:00,100.48,100.49,100.47,100.47,30600000.0
2008-06-08 23:47:00,100.47,100.48,100.46,100.48,49500000.0
2008-06-08 23:48:00,100.48,100.5,100.48,100.49,92600000.0
2008-06-08 23:49:00,100.49,100.49,100.47,100.49,76500000.0
2008-06-08 23:50:00,100.49,100.5,100.48,100.5,35800000.0
2008-06-08 23:51:00,100.52,100.55,100.49,100.52,190100000.0
2008-06-08 23:52:00,100.52,100.52,100.5,100.51,29400000.0
2008-06-08 23:53:00,100.51,100.51,100.5,100.51,92400000.0
2008-06-08 23:54:00,100.5,100.52,100.5,100.51,113200000.0
2008-06-08 23:55:00,100.51,100.51,100.51,100.51,71300000.0
2008-06-08 23:56:00,100.51,100.58,100.51,100.56,264400000.0
2008-06-08 23:57:00,100.56,100.56,100.53,100.55,168900000.0
2008-06-08 23:58:00,100.55,100.55,100.55,100.55,5400000.0
2008-06-08 23:59:00,100.55,100.55,100.54,100.54,4600000.0
2008-06-09 00:00:00,100.535,100.54,100.44,100.46,158984000.0
2008-06-09 00:01:00,100.47,100.515,100.43,100.47,504796000.0
2008-06-09 00:02:00,100.47,100.555,100.47,100.54,343236000.0
2008-06-09 00:03:00,100.55,100.55,100.51,100.53,177676000.0
2008-06-09 00:04:00,100.53,100.53,100.51,100.51,147800000.0
2008-06-09 00:05:00,100.51,100.51,100.49,100.49,178600000.0
2008-06-09 00:06:00,100.49,100.5,100.48,100.5,292400000.0
2008-06-09 00:07:00,100.5,100.51,100.49,100.49,95200000.0
2008-06-09 00:08:00,100.49,100.5,100.49,100.49,86600000.0
2008-06-09 00:09:00,100.49,100.5,100.49,100.5,28500000.0
2008-06-09 00:10:00,100.5,100.52,100.49,100.52,131500000.0
2008-06-09 00:11:00,100.52,100.56,100.52,100.56,141500000.0
2008-06-09 00:12:00,100.56,100.715,100.56,100.64,276864000.0
2008-06-09 00:13:00,100.64,100.66,100.61,100.62,136776000.0
2008-06-09 00:14:00,100.63,100.63,100.61,100.61,65100000.0
2008-06-09 00:15:00,100.62,100.67,100.61,100.65,178292000.0
2008-06-09 00:16:00,100.65,100.65,100.65,100.65,25300000.0
2008-06-09 00:17:00,100.65,100.69,100.65,100.66,186000000.0
2008-06-09 00:18:00,100.66,100.67,100.66,100.67,64300000.0
2008-06-09 00:19:00,100.67,100.68,100.67,100.67,136500000.0
2008-06-09 00:20:00,100.67,100.68,100.67,100.68,27800000.0
2008-06-09 00:21:00,100.68,100.7,100.68,100.69,132800000.0
2008-06-09 00:22:00,100.69,100.7,100.69,100.7,25900000.0
2008-06-09 00:23:00,100.7,100.72,100.68,100.69,135000000.0
2008-06-09 00:24:00,100.69,100.7,100.67,100.67,51100000.0
2008-06-09 00:25:00,100.67,100.67,100.63,100.65,45400000.0
2008-06-09 00:26:00,100.65,100.66,100.65,100.66,27300000.0
2008-06-09 00:27:00,100.67,100.68,100.67,100.67,68200000.0
2008-06-09 00:28:00,100.67,100.72,100.67,100.72,51296000.0
2008-06-09 00:29:00,100.72,100.73,100.72,100.73,19000000.0
2008-06-09 00:30:00,100.72,100.72,100.66,100.71,100092000.0
2008-06-09 00:31:00,100.71,100.72,100.71,100.71,23300000.0
2008-06-09 00:32:00,100.71,100.73,100.71,100.72,63100000.0
2008-06-09 00:33:00,100.72,100.72,100.71,100.72,75100000.0
2008-06-09 00:34:00,100.72,100.74,100.7,100.71,176800000.0
2008-06-09 00:35:00,100.71,100.72,100.7,100.7,244700000.0
2008-06-09 00:36:00,100.71,100.72,100.7,100.72,57500000.0
2008-06-09 00:37:00,100.72,100.74,100.72,100.73,30400000.0
2008-06-09 00:38:00,100.73,100.74,100.73,100.74,6400000.0
2008-06-09 00:39:00,100.74,100.75,100.74,100.74,14800000.0
2008-06-09 00:40:00,100.74,100.74,100.72,100.73,31700000.0
2008-06-09 00:41:00,100.73,100.73,100.68,100.71,56988000.0
2008-06-09 00:42:00,100.71,100.72,100.69,100.69,74196000.0
2008-06-09 00:43:00,100.68,100.69,100.64,100.655,84692000.0
2008-06-09 00:44:00,100.65,100.65,100.62,100.62,61200000.0
2008-06-09 00:45:00,100.63,100.66,100.63,100.66,37996000.0
2008-06-09 00:46:00,100.67,100.67,100.62,100.63,147596000.0
2008-06-09 00:47:00,100.63,100.64,100.62,100.62,67800000.0
2008-06-09 00:48:00,100.62,100.64,100.61,100.61,103100000.0
2008-06-09 00:49:00,100.6,100.65,100.59,100.62,167596000.0
2008-06-09 00:50:00,100.62,100.62,100.61,100.61,21400000.0
2008-06-09 00:51:00,100.62,100.64,100.61,100.64,50100000.0
2008-06-09 00:52:00,100.64,100.67,100.62,100.66,74700000.0
2008-06-09 00:53:00,100.66,100.7,100.66,100.69,58500000.0
2008-06-09 00:54:00,100.69,100.69,100.65,100.66,28800000.0
2008-06-09 00:55:00,100.66,100.69,100.66,100.66,46300000.0
2008-06-09 00:56:00,100.66,100.68,100.65,100.67,131600000.0
2008-06-09 00:57:00,100.67,100.68,100.65,100.66,238700000.0
2008-06-09 00:58:00,100.67,100.69,100.65,100.67,93276000.0
2008-06-09 00:59:00,100.67,100.68,100.64,100.64,78300000.0
2008-06-09 01:00:00,100.65,100.68,100.64,100.67,191688000.0
2008-06-09 01:01:00,100.67,100.69,100.65,100.67,130796000.0
2008-06-09 01:02:00,100.68,100.69,100.67,100.69,36900000.0
2008-06-09 01:03:00,100.69,100.69,100.69,100.69,11900000.0
2008-06-09 01:04:00,100.69,100.69,100.67,100.69,53996000.0
2008-06-09 01:05:00,100.71,100.71,100.71,100.71,20700000.0
2008-06-09 01:06:00,100.71,100.73,100.71,100.72,61700000.0
2008-06-09 01:07:00,100.71,100.72,100.71,100.71,21800000.0
2008-06-09 01:08:00,100.73,100.74,100.72,100.74,36900000.0
2008-06-09 01:09:00,100.75,100.75,100.75,100.75,1900000.0
2008-06-09 01:10:00,100.75,100.8,100.75,100.77,125600000.0
2008-06-09 01:11:00,100.77,100.8,100.77,100.79,111400000.0
2008-06-09 01:12:00,100.79,100.8,100.79,100.79,12200000.0
2008-06-09 01:13:00,100.79,100.82,100.79,100.8,98900000.0
2008-06-09 01:14:00,100.8,100.83,100.79,100.83,90300000.0
2008-06-09 01:15:00,100.83,100.84,100.82,100.84,156400000.0
2008-06-09 01:16:00,100.84,100.86,100.84,100.84,150000000.0
2008-06-09 01:17:00,100.84,100.85,100.84,100.85,46600000.0
2008-06-09 01:18:00,100.86,100.87,100.85,100.86,69000000.0
2008-06-09 01:19:00,100.87,100.89,100.86,100.89,63500000.0
2008-06-09 01:20:00,100.89,100.89,100.87,100.88,40400000.0
2008-06-09 01:21:00,100.87,100.87,100.84,100.85,46100000.0
2008-06-09 01:22:00,100.85,100.86,100.81,100.81,44300000.0
2008-06-09 01:23:00,100.81,100.83,100.8,100.83,34900000.0
2008-06-09 01:24:00,100.82,100.82,100.79,100.79,29700000.0
2008-06-09 01:25:00,100.79,100.81,100.79,100.79,37200000.0
2008-06-09 01:26:00,100.79,100.8,100.78,100.8,37500000.0
2008-06-09 01:27:00,100.8,100.81,100.8,100.81,53400000.0
2008-06-09 01:28:00,100.781,100.803,100.743,100.786,34400000.0
2008-06-09 01:29:00,100.81,100.87,100.81,100.85,78600000.0
2008-06-09 01:30:00,100.85,100.85,100.8,100.8,81500000.0
2008-06-09 01:31:00,100.81,100.84,100.8,100.83,62900000.0
2008-06-09 01:32:00,100.83,100.84,100.83,100.84,28300000.0
2008-06-09 01:33:00,100.84,100.87,100.84,100.87,17500000.0
2008-06-09 01:34:00,100.87,100.87,100.85,100.85,17000000.0
2008-06-09 01:35:00,100.84,100.85,100.81,100.81,74100000.0
2008-06-09 01:36:00,100.81,100.82,100.81,100.82,13700000.0
2008-06-09 01:37:00,100.82,100.82,100.8,100.81,46000000.0
2008-06-09 01:38:00,100.81,100.81,100.77,100.78,71200000.0
2008-06-09 01:39:00,100.77,100.79,100.77,100.79,5800000.0
2008-06-09 01:40:00,100.79,100.79,100.77,100.79,74700000.0
2008-06-09 01:41:00,100.78,100.81,100.78,100.78,74600000.0
2008-06-09 01:42:00,100.78,100.83,100.78,100.81,84800000.0
2008-06-09 01:43:00,100.81,100.83,100.8,100.82,222900000.0
2008-06-09 01:44:00,100.82,100.84,100.8,100.84,166800000.0
2008-06-09 01:45:00,100.84,100.84,100.84,100.84,61600000.0
2008-06-09 01:46:00,100.84,100.84,100.84,100.84,25200000.0
2008-06-09 01:47:00,100.84,100.84,100.84,100.84,50400000.0
2008-06-09 01:48:00,100.84,100.84,100.84,100.84,36400000.0
2008-06-09 01:49:00,100.84,100.84,100.84,100.84,36400000.0
2008-06-09 01:50:00,100.84,100.84,100.79,100.79,37300000.0
2008-06-09 01:51:00,100.78,100.79,100.77,100.78,32300000.0
2008-06-09 01:52:00,100.78,100.78,100.78,100.78,40900000.0
2008-06-09 01:53:00,100.79,100.79,100.78,100.79,9200000.0
2008-06-09 01:54:00,100.79,100.79,100.78,100.78,9100000.0
2008-06-09 01:55:00,100.78,100.79,100.78,100.79,32000000.0
2008-06-09 01:56:00,100.79,100.81,100.77,100.81,25000000.0
2008-06-09 01:57:00,100.81,100.82,100.79,100.82,28800000.0
2008-06-09 01:58:00,100.82,100.82,100.8,100.8,37200000.0
2008-06-09 01:59:00,100.81,100.86,100.81,100.86,47400000.0
2008-06-09 02:00:00,100.84,100.86,100.82,100.82,44300000.0
2008-06-09 02:01:00,100.82,100.82,100.77,100.77,94400000.0
2008-06-09 02:02:00,100.78,100.8,100.77,100.8,52700000.0
2008-06-09 02:03:00,100.78,100.8,100.78,100.8,43500000.0
2008-06-09 02:04:00,100.8,100.83,100.8,100.82,27400000.0
2008-06-09 02:05:00,100.82,100.85,100.82,100.85,16200000.0
2008-06-09 02:06:00,100.85,100.86,100.83,100.83,28000000.0
2008-06-09 02:07:00,100.84,100.85,100.83,100.85,65700000.0
2008-06-09 02:08:00,100.84,100.85,100.83,100.84,14400000.0
2008-06-09 02:09:00,100.84,100.85,100.83,100.84,21200000.0
2008-06-09 02:10:00,100.85,100.85,100.82,100.83,27000000.0
2008-06-09 02:11:00,100.84,100.89,100.84,100.86,87100000.0
2008-06-09 02:12:00,100.86,100.92,100.84,100.9,80500000.0
2008-06-09 02:13:00,100.9,100.9,100.84,100.88,100700000.0
2008-06-09 02:14:00,100.88,100.95,100.87,100.95,141000000.0
2008-06-09 02:15:00,100.96,100.96,100.89,100.92,195000000.0
2008-06-09 02:16:00,100.92,101.05,100.91,101.05,147600000.0
2008-06-09 02:17:00,101.06,101.13,101.05,101.08,118300000.0
2008-06-09 02:18:00,101.08,101.08,101.01,101.08,232100000.0
2008-06-09 02:19:00,101.09,101.1,101.08,101.09,50900000.0
2008-06-09 02:20:00,101.09,101.09,101.06,101.06,31200000.0
2008-06-09 02:21:00,101.06,101.07,100.97,101.0,113296000.0
2008-06-09 02:22:00,101.0,101.04,101.0,101.04,125800000.0
2008-06-09 02:23:00,101.04,101.09,101.04,101.08,95600000.0
2008-06-09 02:24:00,101.08,101.14,101.08,101.1,61600000.0
2008-06-09 02:25:00,101.1,101.12,101.09,101.1,43500000.0
2008-06-09 02:26:00,101.1,101.1,101.06,101.07,46300000.0
2008-06-09 02:27:00,101.07,101.1,101.07,101.1,59600000.0
2008-06-09 02:28:00,101.1,101.13,101.09,101.13,163700000.0
2008-06-09 02:29:00,101.13,101.14,101.09,101.09,160300000.0
2008-06-09 02:30:00,101.09,101.09,101.06,101.07,86000000.0
2008-06-09 02:31:00,101.07,101.1,101.06,101.1,79100000.0
2008-06-09 02:32:00,101.11,101.11,101.1,101.1,67300000.0
2008-06-09 02:33:00,101.11,101.12,101.11,101.11,136000000.0
2008-06-09 02:34:00,101.11,101.13,101.1,101.12,182700000.0
2008-06-09 02:35:00,101.11,101.12,101.08,101.12,200200000.0
2008-06-09 02:36:00,101.11,101.12,101.11,101.11,93400000.0
2008-06-09 02:37:00,101.11,101.13,101.1,101.12,328200001.0
2008-06-09 02:38:00,101.11,101.13,101.1,101.13,144896000.0
2008-06-09 02:39:00,101.14,101.14,101.13,101.13,143500000.0
2008-06-09 02:40:00,101.13,101.13,101.12,101.13,157100000.0
2008-06-09 02:41:00,101.12,101.12,101.12,101.12,39000000.0
2008-06-09 02:42:00,101.12,101.14,101.12,101.14,242500000.0
2008-06-09 02:43:00,101.14,101.15,101.13,101.13,132600000.0
2008-06-09 02:44:00,101.13,101.13,101.12,101.12,59300000.0
2008-06-09 02:45:00,101.12,101.12,101.12,101.12,13200000.0
2008-06-09 02:46:00,101.11,101.13,101.11,101.12,138400000.0
2008-06-09 02:47:00,101.12,101.12,101.1,101.1,152200000.0
2008-06-09 02:48:00,101.1,101.1,101.08,101.09,238300000.0
2008-06-09 02:49:00,101.09,101.11,101.09,101.1,146200000.0
2008-06-09 02:50:00,101.11,101.11,101.08,101.09,326596000.0
2008-06-09 02:51:00,101.09,101.09,101.07,101.08,309400000.0
2008-06-09 02:52:00,101.08,101.08,101.08,101.08,32300000.0
2008-06-09 02:53:00,101.08,101.08,101.02,101.04,184300000.0
2008-06-09 02:54:00,101.08,101.08,101.04,101.05,200500000.0
2008-06-09 02:55:00,101.05,101.06,101.04,101.06,126800000.0
2008-06-09 02:56:00,101.06,101.08,101.03,101.07,423700000.0
2008-06-09 02:57:00,101.07,101.07,101.06,101.06,133300000.0
2008-06-09 02:58:00,101.06,101.07,101.06,101.07,157500000.0
2008-06-09 02:59:00,101.07,101.11,101.07,101.11,296000000.0
2008-06-09 03:00:00,101.11,101.11,101.07,101.11,53000000.0
2008-06-09 03:01:00,101.11,101.11,101.07,101.08,64900000.0
2008-06-09 03:02:00,101.11,101.11,101.08,101.08,27500000.0
2008-06-09 03:03:00,101.08,101.08,101.03,101.03,146100000.0
2008-06-09 03:04:00,101.03,101.06,101.03,101.05,254800000.0
2008-06-09 03:05:00,101.05,101.06,101.04,101.04,181800000.0
2008-06-09 03:06:00,101.04,101.07,101.04,101.07,325700000.0
2008-06-09 03:07:00,101.07,101.08,101.05,101.07,480600000.0
2008-06-09 03:08:00,101.07,101.08,101.05,101.06,166000000.0
2008-06-09 03:09:00,101.06,101.14,101.01,101.11,721692000.0
2008-06-09 03:10:00,101.11,101.11,101.05,101.06,225000000.0
2008-06-09 03:11:00,101.06,101.06,101.05,101.05,197600000.0
2008-06-09 03:12:00,101.05,101.07,101.04,101.06,370700000.0
2008-06-09 03:13:00,101.06,101.08,101.06,101.07,312000000.0
2008-06-09 03:14:00,101.07,101.08,101.07,101.07,200800000.0
2008-06-09 03:15:00,101.07,101.08,101.06,101.08,351200000.0
2008-06-09 03:16:00,101.08,101.11,101.06,101.11,432300000.0
2008-06-09 03:17:00,101.11,101.11,101.09,101.1,124700000.0
2008-06-09 03:18:00,101.1,101.1,101.09,101.09,208200000.0
2008-06-09 03:19:00,101.09,101.1,101.08,101.09,141100000.0
2008-06-09 03:20:00,101.09,101.09,101.08,101.08,78900000.0
2008-06-09 03:21:00,101.08,101.1,101.07,101.1,185300000.0
2008-06-09 03:22:00,101.1,101.1,101.09,101.1,30700000.0
2008-06-09 03:23:00,101.1,101.1,101.08,101.09,134300000.0
2008-06-09 03:24:00,101.09,101.09,101.07,101.09,264799998.0
2008-06-09 03:25:00,101.09,101.09,101.07,101.09,240300000.0
2008-06-09 03:26:00,101.08,101.1,101.08,101.1,168000000.0
2008-06-09 03:27:00,101.1,101.1,101.1,101.1,15100000.0
2008-06-09 03:28:00,101.1,101.16,101.1,101.16,603500000.0
2008-06-09 03:29:00,101.16,101.17,101.16,101.17,394600000.0
2008-06-09 03:30:00,101.17,101.19,101.17,101.17,125100000.0
2008-06-09 03:31:00,101.17,101.17,101.16,101.17,350900000.0
2008-06-09 03:32:00,101.17,101.2,101.17,101.2,300400000.0
2008-06-09 03:33:00,101.2,101.23,101.19,101.23,444800000.0
2008-06-09 03:34:00,101.23,101.25,101.23,101.24,445100000.0
2008-06-09 03:35:00,101.24,101.25,101.23,101.25,735800000.0
2008-06-09 03:36:00,101.25,101.25,101.2,101.2,461200000.0
2008-06-09 03:37:00,101.2,101.21,101.2,101.21,414600000.0
2008-06-09 03:38:00,101.21,101.23,101.21,101.22,558200000.0
2008-06-09 03:39:00,101.22,101.24,101.19,101.19,543399999.0
2008-06-09 03:40:00,101.19,101.22,101.19,101.22,202800000.0
2008-06-09 03:41:00,101.21,101.23,101.21,101.23,406400000.0
2008-06-09 03:42:00,101.22,101.23,101.22,101.22,191100000.0
2008-06-09 03:43:00,101.21,101.25,101.21,101.23,234700000.0
2008-06-09 03:44:00,101.23,101.27,101.23,101.27,426700000.0
2008-06-09 03:45:00,101.26,101.29,101.26,101.28,837900000.0
2008-06-09 03:46:00,101.28,101.3,101.27,101.28,616200000.0
2008-06-09 03:47:00,101.28,101.32,101.28,101.31,558100000.0
2008-06-09 03:48:00,101.31,101.31,101.29,101.29,296300000.0
2008-06-09 03:49:00,101.29,101.29,101.27,101.28,220000000.0
2008-06-09 03:50:00,101.28,101.29,101.28,101.28,313800000.0
2008-06-09 03:51:00,101.28,101.28,101.23,101.25,487900000.0
2008-06-09 03:52:00,101.25,101.31,101.24,101.31,364500000.0
2008-06-09 03:53:00,101.31,101.36,101.3,101.35,624800001.0
2008-06-09 03:54:00,101.35,101.36,101.33,101.35,825400000.0
2008-06-09 03:55:00,101.34,101.37,101.33,101.36,658100000.0
2008-06-09 03:56:00,101.36,101.36,101.33,101.34,528500000.0
2008-06-09 03:57:00,101.34,101.35,101.31,101.31,80500000.0
2008-06-09 03:58:00,101.31,101.33,101.3,101.33,305100000.0
2008-06-09 03:59:00,101.33,101.36,101.32,101.36,545400000.0
2008-06-09 04:00:00,101.36,101.38,101.33,101.33,164700000.0
2008-06-09 04:01:00,101.33,101.33,101.29,101.31,127000000.0
2008-06-09 04:02:00,101.31,101.33,101.29,101.3,295900000.0
2008-06-09 04:03:00,101.3,101.3,101.28,101.29,529900000.0
2008-06-09 04:04:00,101.29,101.31,101.28,101.31,516500000.0
2008-06-09 04:05:00,101.31,101.31,101.31,101.31,58500000.0
2008-06-09 04:06:00,101.31,101.31,101.3,101.3,423700000.0
2008-06-09 04:07:00,101.3,101.3,101.29,101.29,70000000.0
2008-06-09 04:08:00,101.29,101.3,101.29,101.29,296100000.0
2008-06-09 04:09:00,101.29,101.29,101.26,101.26,135800000.0
2008-06-09 04:10:00,101.26,101.29,101.26,101.28,158000000.0
2008-06-09 04:11:00,101.28,101.29,101.28,101.29,121800000.0
2008-06-09 04:12:00,101.28,101.29,101.24,101.28,330196000.0
2008-06-09 04:13:00,101.28,101.28,101.24,101.28,42700000.0
2008-06-09 04:14:00,101.28,101.28,101.24,101.25,233000000.0
2008-06-09 04:15:00,101.25,101.27,101.25,101.26,231692000.0
2008-06-09 04:16:00,101.26,101.26,101.21,101.21,90400000.0
2008-06-09 04:17:00,101.21,101.21,101.18,101.2,219900000.0
2008-06-09 04:18:00,101.2,101.22,101.19,101.21,419500000.0
2008-06-09 04:19:00,101.21,101.21,101.19,101.2,295600000.0
2008-06-09 04:20:00,101.2,101.2,101.19,101.19,26400000.0
2008-06-09 04:21:00,101.19,101.2,101.19,101.2,26500000.0
2008-06-09 04:22:00,101.2,101.2,101.18,101.2,416100000.0
2008-06-09 04:23:00,101.2,101.21,101.19,101.2,212500000.0
2008-06-09 04:24:00,101.2,101.2,101.2,101.2,55100000.0
2008-06-09 04:25:00,101.2,101.2,101.15,101.16,137599999.0
2008-06-09 04:26:00,101.16,101.16,101.105,101.13,139100000.0
2008-06-09 04:27:00,101.14,101.14,101.14,101.14,54600000.0
2008-06-09 04:28:00,101.14,101.14,101.13,101.13,38300000.0
2008-06-09 04:29:00,101.13,101.15,101.13,101.15,162200000.0
2008-06-09 04:30:00,101.15,101.16,101.14,101.15,61200000.0
2008-06-09 04:31:00,101.15,101.15,101.12,101.12,150696000.0
2008-06-09 04:32:00,101.12,101.13,101.12,101.13,99200000.0
2008-06-09 04:33:00,101.13,101.13,101.13,101.13,8100000.0
2008-06-09 04:34:00,101.088,101.114,101.082,101.084,6800000.0
2008-06-09 04:35:00,101.13,101.13,101.13,101.13,3600000.0
2008-06-09 04:36:00,101.13,101.13,101.13,101.13,6300000.0
2008-06-09 04:37:00,101.13,101.13,101.13,101.13,12600000.0
2008-06-09 04:38:00,101.13,101.13,101.13,101.13,10800000.0
2008-06-09 04:39:00,101.13,101.13,101.13,101.13,5400000.0
2008-06-09 04:40:00,101.13,101.13,101.13,101.13,19100000.0
2008-06-09 04:41:00,101.12,101.14,101.12,101.14,54700000.0
2008-06-09 04:42:00,101.14,101.14,101.13,101.13,20500000.0
2008-06-09 04:43:00,101.13,101.13,101.13,101.13,24000000.0
2008-06-09 04:44:00,101.13,101.13,101.12,101.12,22200000.0
2008-06-09 04:45:00,101.12,101.12,101.12,101.12,19600000.0
2008-06-09 04:46:00,101.12,101.12,101.12,101.12,12000000.0
2008-06-09 04:47:00,101.12,101.12,101.11,101.11,96700000.0
2008-06-09 04:48:00,101.11,101.11,101.1,101.11,55900000.0
2008-06-09 04:49:00,101.11,101.11,101.1,101.1,37700000.0
2008-06-09 04:50:00,101.1,101.1,101.1,101.1,36400000.0
2008-06-09 04:51:00,101.1,101.1,101.09,101.09,80700000.0
2008-06-09 04:52:00,101.09,101.09,101.09,101.09,10700000.0
2008-06-09 04:53:00,101.09,101.1,101.09,101.09,82800000.0
2008-06-09 04:54:00,101.09,101.1,101.09,101.1,36600000.0
2008-06-09 04:55:00,101.09,101.09,101.08,101.09,13400000.0
2008-06-09 04:56:00,101.08,101.09,101.08,101.09,10100000.0
2008-06-09 04:57:00,101.09,101.09,101.08,101.09,113700000.0
2008-06-09 04:58:00,101.09,101.1,101.09,101.1,24800000.0
2008-06-09 04:59:00,101.1,101.12,101.1,101.12,102400000.0
2008-06-09 05:00:00,101.12,101.13,101.11,101.13,77100000.0
2008-06-09 05:01:00,101.13,101.13,101.11,101.12,60100000.0
2008-06-09 05:02:00,101.11,101.11,101.1,101.1,28600000.0
2008-06-09 05:03:00,101.1,101.11,101.1,101.11,32600000.0
2008-06-09 05:04:00,101.11,101.11,101.1,101.11,70600000.0
2008-06-09 05:05:00,101.11,101.11,101.11,101.11,11300000.0
2008-06-09 05:06:00,101.11,101.11,101.11,101.11,23900000.0
2008-06-09 05:07:00,101.11,101.12,101.11,101.11,51300000.0
2008-06-09 05:08:00,101.12,101.12,101.11,101.12,14300000.0
2008-06-09 05:09:00,101.12,101.12,101.12,101.12,10100000.0
2008-06-09 05:10:00,101.11,101.12,101.11,101.12,19500000.0
2008-06-09 05:11:00,101.12,101.12,101.12,101.12,4700000.0
2008-06-09 05:12:00,101.12,101.12,101.11,101.11,50400000.0
2008-06-09 05:13:00,101.11,101.11,101.11,101.11,9900000.0
2008-06-09 05:14:00,101.12,101.12,101.11,101.12,55000000.0
2008-06-09 05:15:00,101.12,101.18,101.12,101.18,125088000.0
2008-06-09 05:16:00,101.18,101.19,101.17,101.18,81500000.0
2008-06-09 05:17:00,101.17,101.19,101.17,101.19,22600000.0
2008-06-09 05:18:00,101.19,101.19,101.18,101.18,150000000.0
2008-06-09 05:19:00,101.18,101.21,101.18,101.21,130800001.0
2008-06-09 05:20:00,101.21,101.21,101.19,101.2,80900000.0
2008-06-09 05:21:00,101.2,101.2,101.2,101.2,22200000.0
2008-06-09 05:22:00,101.19,101.22,101.18,101.22,102100000.0
2008-06-09 05:23:00,101.22,101.25,101.19,101.21,171984000.0
2008-06-09 05:24:00,101.21,101.21,101.2,101.2,107096000.0
2008-06-09 05:25:00,101.2,101.21,101.18,101.18,106096000.0
2008-06-09 05:26:00,101.18,101.19,101.17,101.17,67200000.0
2008-06-09 05:27:00,101.17,101.18,101.17,101.17,70500000.0
2008-06-09 05:28:00,101.17,101.19,101.17,101.18,106000000.0
2008-06-09 05:29:00,101.18,101.18,101.17,101.18,99600000.0
2008-06-09 05:30:00,101.18,101.18,101.17,101.17,47200000.0
2008-06-09 05:31:00,101.17,101.25,101.17,101.24,99364000.0
2008-06-09 05:32:00,101.24,101.24,101.19,101.19,25100000.0
2008-06-09 05:33:00,101.19,101.19,101.19,101.19,29000000.0
2008-06-09 05:34:00,101.19,101.19,101.15,101.15,37800000.0
2008-06-09 05:35:00,101.14,101.14,101.14,101.14,24300000.0
2008-06-09 05:36:00,101.14,101.14,101.1,101.11,33400000.0
2008-06-09 05:37:00,101.14,101.15,101.13,101.14,66700000.0
2008-06-09 05:38:00,101.14,101.14,101.14,101.14,25600000.0
2008-06-09 05:39:00,101.14,101.14,101.14,101.14,11400000.0
2008-06-09 05:40:00,101.14,101.14,101.09,101.105,130000000.0
2008-06-09 05:41:00,101.105,101.11,101.095,101.1,105872000.0
2008-06-09 05:42:00,101.1,101.13,101.1,101.13,69596000.0
2008-06-09 05:43:00,101.13,101.15,101.13,101.14,73600000.0
2008-06-09 05:44:00,101.14,101.14,101.09,101.14,61000000.0
2008-06-09 05:45:00,101.14,101.14,101.1,101.14,12000000.0
2008-06-09 05:46:00,101.14,101.14,101.1,101.14,61600000.0
2008-06-09 05:47:00,101.14,101.14,101.12,101.13,81896000.0
2008-06-09 05:48:00,101.13,101.14,101.13,101.14,39000000.0
2008-06-09 05:49:00,101.14,101.15,101.13,101.14,67600000.0
2008-06-09 05:50:00,101.14,101.14,101.13,101.14,31800000.0
2008-06-09 05:51:00,101.14,101.15,101.14,101.15,32000000.0
2008-06-09 05:52:00,101.15,101.15,101.14,101.14,99400000.0
2008-06-09 05:53:00,101.14,101.14,101.14,101.14,14900000.0
2008-06-09 05:54:00,101.14,101.14,101.14,101.14,7400000.0
2008-06-09 05:55:00,101.14,101.14,101.12,101.13,48400000.0
2008-06-09 05:56:00,101.13,101.14,101.13,101.13,24100000.0
2008-06-09 05:57:00,101.13,101.13,101.13,101.13,30400000.0
2008-06-09 05:58:00,101.13,101.13,101.13,101.13,20900000.0
2008-06-09 05:59:00,101.13,101.13,101.12,101.12,39000000.0
2008-06-09 06:00:00,101.12,101.14,101.12,101.13,83200000.0
2008-06-09 06:01:00,101.13,101.14,101.13,101.13,40400000.0
2008-06-09 06:02:00,101.125,101.14,101.125,101.14,7600000.0
2008-06-09 06:03:00,101.13,101.135,101.13,101.13,11896000.0
2008-06-09 06:04:00,101.13,101.13,101.13,101.13,20700000.0
2008-06-09 06:05:00,101.13,101.15,101.13,101.15,85900000.0
2008-06-09 06:06:00,101.15,101.15,101.14,101.145,69000000.0
2008-06-09 06:07:00,101.145,101.16,101.145,101.16,29096000.0
2008-06-09 06:08:00,101.16,101.16,101.15,101.16,35092000.0
2008-06-09 06:09:00,101.16,101.16,101.155,101.16,70900000.0
2008-06-09 06:10:00,101.16,101.18,101.16,101.17,103676000.0
2008-06-09 06:11:00,101.17,101.175,101.17,101.17,94172000.0
2008-06-09 06:12:00,101.175,101.18,101.175,101.175,43988000.0
2008-06-09 06:13:00,101.175,101.175,101.16,101.16,108188000.0
2008-06-09 06:14:00,101.16,101.16,101.15,101.15,17500000.0
2008-06-09 06:15:00,101.15,101.15,101.15,101.15,900000.0
2008-06-09 06:16:00,101.145,101.17,101.145,101.17,13200000.0
2008-06-09 06:17:00,101.17,101.18,101.165,101.17,89892000.0
2008-06-09 06:18:00,101.17,101.19,101.17,101.18,67984000.0
2008-06-09 06:19:00,101.18,101.185,101.17,101.18,72344000.0
2008-06-09 06:20:00,101.18,101.185,101.18,101.18,80800000.0
2008-06-09 06:21:00,101.18,101.19,101.18,101.19,45892000.0
2008-06-09 06:22:00,101.19,101.195,101.19,101.195,8900000.0
2008-06-09 06:23:00,101.2,101.21,101.2,101.2,46500000.0
2008-06-09 06:24:00,101.21,101.23,101.21,101.23,53992000.0
2008-06-09 06:25:00,101.23,101.235,101.22,101.225,17000000.0
2008-06-09 06:26:00,101.23,101.25,101.23,101.25,5056000.0
2008-06-09 06:27:00,101.25,101.25,101.24,101.24,14252000.0
2008-06-09 06:28:00,101.24,101.24,101.23,101.24,42300000.0
2008-06-09 06:29:00,101.23,101.24,101.23,101.235,28372000.0
2008-06-09 06:30:00,101.23,101.23,101.23,101.23,22800000.0
2008-06-09 06:31:00,101.23,101.23,101.19,101.19,79800000.0
2008-06-09 06:32:00,101.19,101.19,101.13,101.13,53296000.0
2008-06-09 06:33:00,101.125,101.145,101.115,101.13,104300000.0
2008-06-09 06:34:00,101.13,101.14,101.12,101.12,45048000.0
2008-06-09 06:35:00,101.12,101.15,101.12,101.15,79652000.0
2008-06-09 06:36:00,101.14,101.15,101.14,101.15,5600000.0
2008-06-09 06:37:00,101.15,101.16,101.15,101.15,44392000.0
2008-06-09 06:38:00,101.15,101.16,101.15,101.15,16588000.0
2008-06-09 06:39:00,101.15,101.17,101.15,101.16,16360000.0
2008-06-09 06:40:00,101.16,101.16,101.16,101.16,15200000.0
2008-06-09 06:41:00,101.16,101.16,101.145,101.15,47176000.0
2008-06-09 06:42:00,101.15,101.19,101.15,101.18,50344000.0
2008-06-09 06:43:00,101.18,101.19,101.175,101.18,56324000.0
2008-06-09 06:44:00,101.18,101.18,101.18,101.18,68400000.0
2008-06-09 06:45:00,101.18,101.18,101.18,101.18,17100000.0
2008-06-09 06:46:00,101.18,101.18,101.18,101.18,15200000.0
2008-06-09 06:47:00,101.18,101.18,101.18,101.18,36100000.0
2008-06-09 06:48:00,101.18,101.18,101.18,101.18,30400000.0
2008-06-09 06:49:00,101.18,101.18,101.18,101.18,47500000.0
2008-06-09 06:50:00,101.18,101.18,101.18,101.18,24700000.0
2008-06-09 06:51:00,101.18,101.18,101.18,101.18,19000000.0
2008-06-09 06:52:00,101.18,101.18,101.18,101.18,53200000.0
2008-06-09 06:53:00,101.18,101.18,101.18,101.18,9500000.0
2008-06-09 06:54:00,101.18,101.18,101.18,101.18,1900000.0
2008-06-09 06:55:00,101.18,101.18,101.18,101.18,5700000.0
2008-06-09 06:56:00,101.18,101.18,101.17,101.18,8684000.0
2008-06-09 06:57:00,101.175,101.22,101.175,101.22,63112000.0
2008-06-09 06:58:00,101.22,101.22,101.21,101.22,48492000.0
2008-06-09 06:59:00,101.22,101.25,101.22,101.23,128092000.0
2008-06-09 07:00:00,101.23,101.23,101.23,101.23,60800000.0
2008-06-09 07:01:00,101.23,101.23,101.185,101.185,53300000.0
2008-06-09 07:02:00,101.185,101.22,101.18,101.21,98288000.0
2008-06-09 07:03:00,101.21,101.23,101.19,101.22,126276000.0
2008-06-09 07:04:00,101.22,101.22,101.22,101.22,13500000.0
2008-06-09 07:05:00,101.22,101.23,101.2,101.205,130984000.0
2008-06-09 07:06:00,101.21,101.21,101.2,101.21,46196000.0
2008-06-09 07:07:00,101.21,101.22,101.2,101.215,127568000.0
2008-06-09 07:08:00,101.215,101.22,101.205,101.21,25776000.0
2008-06-09 07:09:00,101.21,101.21,101.21,101.21,23400000.0
2008-06-09 07:10:00,101.21,101.21,101.2,101.21,52492000.0
2008-06-09 07:11:00,101.21,101.22,101.21,101.215,49400000.0
2008-06-09 07:12:00,101.215,101.24,101.215,101.23,23580000.0
2008-06-09 07:13:00,101.23,101.24,101.23,101.24,53484000.0
2008-06-09 07:14:00,101.24,101.24,101.215,101.23,114048000.0
2008-06-09 07:15:00,101.23,101.24,101.23,101.24,9600000.0
2008-06-09 07:16:00,101.24,101.255,101.24,101.24,59264000.0
2008-06-09 07:17:00,101.245,101.25,101.245,101.25,3796000.0
2008-06-09 07:18:00,101.25,101.3,101.245,101.28,154900000.0
2008-06-09 07:19:00,101.28,101.28,101.25,101.25,128700000.0
2008-06-09 07:20:00,101.26,101.26,101.245,101.26,35700000.0
2008-06-09 07:21:00,101.25,101.25,101.235,101.24,79300000.0
2008-06-09 07:22:00,101.235,101.24,101.22,101.24,45096000.0
2008-06-09 07:23:00,101.24,101.24,101.21,101.22,90880000.0
2008-06-09 07:24:00,101.22,101.22,101.205,101.21,36592000.0
2008-06-09 07:25:00,101.21,101.22,101.21,101.21,122576000.0
2008-06-09 07:26:00,101.21,101.215,101.2,101.215,73656000.0
2008-06-09 07:27:00,101.21,101.25,101.205,101.25,99480000.0
2008-06-09 07:28:00,101.25,101.255,101.24,101.25,91096000.0
2008-06-09 07:29:00,101.245,101.25,101.24,101.24,45700000.0
2008-06-09 07:30:00,101.24,101.24,101.23,101.24,34400000.0
2008-06-09 07:31:00,101.25,101.25,101.22,101.23,61784000.0
2008-06-09 07:32:00,101.23,101.25,101.23,101.25,83200000.0
2008-06-09 07:33:00,101.255,101.27,101.245,101.26,84200000.0
2008-06-09 07:34:00,101.26,101.26,101.25,101.25,28800000.0
2008-06-09 07:35:00,101.25,101.25,101.22,101.22,74592000.0
2008-06-09 07:36:00,101.22,101.23,101.215,101.22,75400000.0
2008-06-09 07:37:00,101.215,101.23,101.195,101.22,196700000.0
2008-06-09 07:38:00,101.22,101.23,101.205,101.215,129956000.0
2008-06-09 07:39:00,101.22,101.23,101.21,101.23,144676000.0
2008-06-09 07:40:00,101.23,101.245,101.23,101.24,89792000.0
2008-06-09 07:41:00,101.24,101.24,101.205,101.22,175500000.0
2008-06-09 07:42:00,101.22,101.24,101.22,101.23,150600000.0
2008-06-09 07:43:00,101.23,101.23,101.23,101.23,24700000.0
2008-06-09 07:44:00,101.23,101.23,101.23,101.23,41800000.0
2008-06-09 07:45:00,101.23,101.23,101.19,101.19,96000000.0
2008-06-09 07:46:00,101.19,101.19,101.18,101.19,93968000.0
2008-06-09 07:47:00,101.185,101.19,101.18,101.18,31884000.0
2008-06-09 07:48:00,101.18,101.185,101.18,101.18,85596000.0
2008-06-09 07:49:00,101.14,101.14,101.12,101.12,197304000.0
2008-06-09 07:50:00,101.12,101.13,101.09,101.09,56676000.0
2008-06-09 07:51:00,101.09,101.13,101.09,101.12,80228000.0
2008-06-09 07:52:00,101.12,101.155,101.11,101.14,86364000.0
2008-06-09 07:53:00,101.14,101.14,101.14,101.14,86800000.0
2008-06-09 07:54:00,101.14,101.14,101.135,101.14,62788000.0
2008-06-09 07:55:00,101.14,101.15,101.135,101.14,81376000.0
2008-06-09 07:56:00,101.14,101.14,101.14,101.14,11700000.0
2008-06-09 07:57:00,101.14,101.145,101.14,101.14,17692000.0
2008-06-09 07:58:00,101.14,101.15,101.135,101.15,27684000.0
2008-06-09 07:59:00,101.15,101.16,101.14,101.16,69088000.0
2008-06-09 08:00:00,101.175,101.18,101.16,101.175,5700000.0
2008-06-09 08:01:00,101.18,101.185,101.15,101.155,6600000.0
2008-06-09 08:02:00,101.16,101.16,101.14,101.14,5700000.0
2008-06-09 08:03:00,101.15,101.15,101.135,101.15,5500000.0
2008-06-09 08:04:00,101.155,101.165,101.15,101.15,8100000.0
2008-06-09 08:05:00,101.145,101.16,101.145,101.155,5400000.0
2008-06-09 08:06:00,101.16,101.16,101.135,101.145,11400000.0
2008-06-09 08:07:00,101.15,101.155,101.13,101.135,12800000.0
2008-06-09 08:08:00,101.14,101.145,101.135,101.145,3300000.0
2008-06-09 08:09:00,101.145,101.15,101.14,101.15,6900000.0
2008-06-09 08:10:00,101.155,101.155,101.145,101.15,6000000.0
2008-06-09 08:11:00,101.155,101.155,101.15,101.15,4000000.0
2008-06-09 08:12:00,101.145,101.16,101.145,101.16,3600000.0
2008-06-09 08:13:00,101.165,101.185,101.165,101.185,12300000.0
2008-06-09 08:14:00,101.18,101.19,101.175,101.18,24300000.0
2008-06-09 08:15:00,101.18,101.18,101.18,101.18,34500000.0
2008-06-09 08:16:00,101.18,101.18,101.17,101.17,44200000.0
2008-06-09 08:17:00,101.175,101.175,101.145,101.145,10100000.0
2008-06-09 08:18:00,101.15,101.17,101.15,101.165,14400000.0
2008-06-09 08:19:00,101.17,101.215,101.17,101.21,20000000.0
2008-06-09 08:20:00,101.21,101.235,101.19,101.195,44000000.0
2008-06-09 08:21:00,101.19,101.245,101.19,101.24,15596000.0
2008-06-09 08:22:00,101.235,101.24,101.195,101.2,56900000.0
2008-06-09 08:23:00,101.2,101.235,101.195,101.23,15800000.0
2008-06-09 08:24:00,101.225,101.23,101.21,101.215,15400000.0
2008-06-09 08:25:00,101.21,101.235,101.21,101.21,48700000.0
2008-06-09 08:26:00,101.21,101.215,101.205,101.205,7100000.0
2008-06-09 08:27:00,101.21,101.22,101.2,101.215,4800000.0
2008-06-09 08:28:00,101.225,101.23,101.21,101.21,40800000.0
2008-06-09 08:29:00,101.21,101.23,101.21,101.225,12996000.0
2008-06-09 08:30:00,101.225,101.24,101.22,101.225,14900000.0
2008-06-09 08:31:00,101.23,101.23,101.215,101.215,11500000.0
2008-06-09 08:32:00,101.215,101.225,101.21,101.22,14400000.0
2008-06-09 08:33:00,101.22,101.23,101.205,101.215,16700000.0
2008-06-09 08:34:00,101.22,101.255,101.21,101.245,18988000.0
2008-06-09 08:35:00,101.25,101.27,101.24,101.255,18296000.0
2008-06-09 08:36:00,101.26,101.275,101.25,101.25,18300000.0
2008-06-09 08:37:00,101.25,101.275,101.25,101.26,27596000.0
2008-06-09 08:38:00,101.255,101.27,101.23,101.245,18296000.0
2008-06-09 08:39:00,101.25,101.255,101.22,101.22,9300000.0
2008-06-09 08:40:00,101.215,101.26,101.21,101.245,36300000.0
2008-06-09 08:41:00,101.25,101.27,101.245,101.265,4500000.0
2008-06-09 08:42:00,101.26,101.265,101.2,101.2,29900000.0
2008-06-09 08:43:00,101.2,101.225,101.195,101.21,5400000.0
2008-06-09 08:44:00,101.215,101.22,101.2,101.2,38400000.0
2008-06-09 08:45:00,101.2,101.2,101.16,101.185,15300000.0
2008-06-09 08:46:00,101.185,101.195,101.17,101.185,14600000.0
2008-06-09 08:47:00,101.18,101.185,101.175,101.18,2400000.0
2008-06-09 08:48:00,101.185,101.185,101.165,101.18,6600000.0
2008-06-09 08:49:00,101.185,101.185,101.175,101.185,2700000.0
2008-06-09 08:50:00,101.18,101.185,101.175,101.18,5500000.0
2008-06-09 08:51:00,101.185,101.185,101.16,101.16,15200000.0
2008-06-09 08:52:00,101.16,101.16,101.16,101.16,23100000.0
2008-06-09 08:53:00,101.16,101.16,101.12,101.14,45700000.0
2008-06-09 08:54:00,101.135,101.155,101.115,101.115,9600000.0
2008-06-09 08:55:00,101.12,101.14,101.11,101.125,29400000.0
2008-06-09 08:56:00,101.13,101.14,101.115,101.13,14100000.0
2008-06-09 08:57:00,101.13,101.145,101.12,101.125,15300000.0
2008-06-09 08:58:00,101.12,101.135,101.1,101.125,32100000.0
2008-06-09 08:59:00,101.125,101.26,101.125,101.245,27500000.0
2008-06-09 09:00:00,101.24,101.245,101.21,101.22,34500000.0
2008-06-09 09:01:00,101.22,101.245,101.215,101.245,62300000.0
2008-06-09 09:02:00,101.245,101.32,101.245,101.31,203500000.0
2008-06-09 09:03:00,101.31,101.32,101.31,101.31,302800000.0
2008-06-09 09:04:00,101.31,101.31,101.31,101.31,182400000.0
2008-06-09 09:05:00,101.31,101.31,101.31,101.31,72200000.0
2008-06-09 09:06:00,101.31,101.31,101.24,101.28,258200000.0
2008-06-09 09:07:00,101.27,101.28,101.27,101.27,177100000.0
2008-06-09 09:08:00,101.27,101.3,101.27,101.29,162700000.0
2008-06-09 09:09:00,101.3,101.39,101.3,101.38,440892000.0
2008-06-09 09:10:00,101.38,101.43,101.38,101.4,298400000.0
2008-06-09 09:11:00,101.405,101.425,101.385,101.39,172900000.0
2008-06-09 09:12:00,101.395,101.4,101.37,101.375,24500000.0
2008-06-09 09:13:00,101.37,101.415,101.36,101.41,27400000.0
2008-06-09 09:14:00,101.41,101.415,101.4,101.4,39700000.0
2008-06-09 09:15:00,101.4,101.4,101.33,101.34,74500000.0
2008-06-09 09:16:00,101.34,101.355,101.265,101.285,88300000.0
2008-06-09 09:17:00,101.285,101.295,101.28,101.28,57900000.0
2008-06-09 09:18:00,101.28,101.28,101.26,101.26,32400000.0
2008-06-09 09:19:00,101.26,101.26,101.21,101.24,44800000.0
2008-06-09 09:20:00,101.24,101.265,101.225,101.24,34200000.0
2008-06-09 09:21:00,101.24,101.245,101.24,101.24,57100000.0
2008-06-09 09:22:00,101.24,101.25,101.2,101.215,101000000.0
2008-06-09 09:23:00,101.215,101.215,101.16,101.165,109900000.0
2008-06-09 09:24:00,101.17,101.18,101.14,101.155,112400000.0
2008-06-09 09:25:00,101.15,101.2,101.15,101.18,67200000.0
2008-06-09 09:26:00,101.18,101.185,101.18,101.18,24800000.0
2008-06-09 09:27:00,101.185,101.22,101.185,101.22,11800000.0
2008-06-09 09:28:00,101.22,101.275,101.22,101.25,44200000.0
2008-06-09 09:29:00,101.255,101.255,101.235,101.255,113400000.0
2008-06-09 09:30:00,101.255,101.3,101.24,101.28,57800000.0
2008-06-09 09:31:00,101.28,101.34,101.28,101.29,85200000.0
2008-06-09 09:32:00,101.29,101.325,101.255,101.315,99300000.0
2008-06-09 09:33:00,101.32,101.37,101.315,101.37,54200000.0
2008-06-09 09:34:00,101.37,101.385,101.36,101.36,78600000.0
2008-06-09 09:35:00,101.36,101.365,101.36,101.36,136300000.0
2008-06-09 09:36:00,101.36,101.38,101.315,101.335,85100000.0
2008-06-09 09:37:00,101.335,101.355,101.33,101.345,45700000.0
2008-06-09 09:38:00,101.35,101.35,101.32,101.32,102300000.0
2008-06-09 09:39:00,101.32,101.345,101.32,101.33,137700000.0
2008-06-09 09:40:00,101.33,101.365,101.33,101.36,79300000.0
2008-06-09 09:41:00,101.36,101.39,101.345,101.345,58200000.0
2008-06-09 09:42:00,101.35,101.4,101.35,101.37,45300000.0
2008-06-09 09:43:00,101.365,101.41,101.36,101.39,97100000.0
2008-06-09 09:44:00,101.39,101.41,101.37,101.405,48400000.0
2008-06-09 09:45:00,101.41,101.445,101.405,101.445,50600000.0
2008-06-09 09:46:00,101.44,101.455,101.38,101.38,66200000.0
2008-06-09 09:47:00,101.38,101.405,101.355,101.4,59300000.0
2008-06-09 09:48:00,101.405,101.45,101.39,101.44,87000000.0
2008-06-09 09:49:00,101.44,101.445,101.38,101.385,56400000.0
2008-06-09 09:50:00,101.385,101.415,101.385,101.415,17700000.0
2008-06-09 09:51:00,101.42,101.435,101.41,101.41,75400000.0
2008-06-09 09:52:00,101.41,101.43,101.41,101.41,63700000.0
2008-06-09 09:53:00,101.41,101.42,101.41,101.41,42100000.0
2008-06-09 09:54:00,101.415,101.415,101.41,101.41,123000000.0
2008-06-09 09:55:00,101.41,101.42,101.37,101.395,43900000.0
2008-06-09 09:56:00,101.395,101.445,101.395,101.435,14500000.0
2008-06-09 09:57:00,101.435,101.48,101.435,101.475,21200000.0
2008-06-09 09:58:00,101.48,101.485,101.46,101.48,18200000.0
2008-06-09 09:59:00,101.475,101.475,101.45,101.47,29200000.0
2008-06-09 10:00:00,101.47,101.485,101.465,101.485,17900000.0
2008-06-09 10:01:00,101.485,101.485,101.435,101.44,27300000.0
2008-06-09 10:02:00,101.435,101.45,101.43,101.445,14400000.0
2008-06-09 10:03:00,101.445,101.47,101.445,101.465,35100000.0
2008-06-09 10:04:00,101.47,101.49,101.455,101.465,38900000.0
2008-06-09 10:05:00,101.465,101.495,101.465,101.485,14900000.0
2008-06-09 10:06:00,101.485,101.495,101.47,101.475,106500000.0
2008-06-09 10:07:00,101.48,101.5,101.475,101.485,42800000.0
2008-06-09 10:08:00,101.49,101.49,101.45,101.46,101100000.0
2008-06-09 10:09:00,101.46,101.48,101.46,101.475,43600000.0
2008-06-09 10:10:00,101.48,101.485,101.47,101.475,135300000.0
2008-06-09 10:11:00,101.47,101.5,101.47,101.485,46900000.0
2008-06-09 10:12:00,101.485,101.525,101.48,101.5,49700000.0
2008-06-09 10:13:00,101.5,101.51,101.46,101.46,62400000.0
2008-06-09 10:14:00,101.46,101.47,101.425,101.47,52600000.0
2008-06-09 10:15:00,101.475,101.515,101.465,101.51,48600000.0
2008-06-09 10:16:00,101.51,101.515,101.48,101.48,24700000.0
2008-06-09 10:17:00,101.485,101.5,101.485,101.495,23400000.0
2008-06-09 10:18:00,101.495,101.53,101.49,101.52,31000000.0
2008-06-09 10:19:00,101.525,101.535,101.5,101.5,52600000.0
2008-06-09 10:20:00,101.5,101.51,101.49,101.49,25100000.0
2008-06-09 10:21:00,101.49,101.53,101.49,101.515,40800000.0
2008-06-09 10:22:00,101.52,101.535,101.485,101.49,40900000.0
2008-06-09 10:23:00,101.49,101.495,101.47,101.49,38900000.0
2008-06-09 10:24:00,101.485,101.49,101.475,101.485,18500000.0
2008-06-09 10:25:00,101.48,101.485,101.47,101.475,11200000.0
2008-06-09 10:26:00,101.48,101.485,101.46,101.46,18200000.0
2008-06-09 10:27:00,101.46,101.48,101.435,101.465,30400000.0
2008-06-09 10:28:00,101.465,101.47,101.455,101.47,13000000.0
2008-06-09 10:29:00,101.47,101.535,101.47,101.53,23900000.0
2008-06-09 10:30:00,101.525,101.575,101.5,101.555,26600000.0
2008-06-09 10:31:00,101.555,101.575,101.52,101.525,84000000.0
2008-06-09 10:32:00,101.525,101.545,101.515,101.545,43100000.0
2008-06-09 10:33:00,101.54,101.545,101.52,101.52,43600000.0
2008-06-09 10:34:00,101.515,101.565,101.515,101.52,79600000.0
2008-06-09 10:35:00,101.52,101.54,101.5,101.525,48000000.0
2008-06-09 10:36:00,101.52,101.54,101.52,101.54,35900000.0
2008-06-09 10:37:00,101.54,101.565,101.515,101.525,47600000.0
2008-06-09 10:38:00,101.525,101.58,101.52,101.57,42900000.0
2008-06-09 10:39:00,101.575,101.66,101.57,101.63,49300000.0
2008-06-09 10:40:00,101.63,101.665,101.63,101.65,139500000.0
2008-06-09 10:41:00,101.655,101.67,101.64,101.67,58500000.0
2008-06-09 10:42:00,101.675,101.695,101.675,101.68,23300000.0
2008-06-09 10:43:00,101.68,101.685,101.665,101.675,39000000.0
2008-06-09 10:44:00,101.675,101.675,101.635,101.64,73400000.0
2008-06-09 10:45:00,101.645,101.69,101.645,101.675,29200000.0
2008-06-09 10:46:00,101.675,101.71,101.675,101.7,34100000.0
2008-06-09 10:47:00,101.71,101.71,101.645,101.66,122000000.0
2008-06-09 10:48:00,101.655,101.68,101.55,101.56,123700000.0
2008-06-09 10:49:00,101.56,101.615,101.545,101.595,94300000.0
2008-06-09 10:50:00,101.595,101.6,101.56,101.59,25200000.0
2008-06-09 10:51:00,101.585,101.595,101.57,101.57,44400000.0
2008-06-09 10:52:00,101.57,101.57,101.53,101.53,51400000.0
2008-06-09 10:53:00,101.53,101.56,101.53,101.555,59600000.0
2008-06-09 10:54:00,101.555,101.615,101.55,101.615,26000000.0
2008-06-09 10:55:00,101.615,101.635,101.6,101.635,36100000.0
2008-06-09 10:56:00,101.635,101.64,101.62,101.62,15800000.0
2008-06-09 10:57:00,101.62,101.64,101.615,101.635,51700000.0
2008-06-09 10:58:00,101.635,101.65,101.625,101.63,23600000.0
2008-06-09 10:59:00,101.63,101.67,101.625,101.65,58600000.0
2008-06-09 11:00:00,101.65,101.74,101.65,101.735,92000000.0
2008-06-09 11:01:00,101.735,101.745,101.715,101.735,39700000.0
2008-06-09 11:02:00,101.735,101.735,101.67,101.685,97400000.0
2008-06-09 11:03:00,101.685,101.71,101.675,101.695,37300000.0
2008-06-09 11:04:00,101.7,101.7,101.68,101.685,44700000.0
2008-06-09 11:05:00,101.685,101.7,101.68,101.68,107600000.0
2008-06-09 11:06:00,101.68,101.68,101.64,101.67,111900000.0
2008-06-09 11:07:00,101.67,101.7,101.65,101.655,90500000.0
2008-06-09 11:08:00,101.655,101.675,101.63,101.66,88700000.0
2008-06-09 11:09:00,101.66,101.675,101.64,101.665,48200000.0
2008-06-09 11:10:00,101.67,101.685,101.655,101.665,52700000.0
2008-06-09 11:11:00,101.665,101.67,101.64,101.645,46500000.0
2008-06-09 11:12:00,101.645,101.68,101.64,101.67,35100000.0
2008-06-09 11:13:00,101.66,101.69,101.66,101.68,33900000.0
2008-06-09 11:14:00,101.68,101.69,101.66,101.69,34100000.0
2008-06-09 11:15:00,101.69,101.715,101.655,101.705,53600000.0
2008-06-09 11:16:00,101.705,101.725,101.695,101.725,30500000.0
2008-06-09 11:17:00,101.725,101.76,101.725,101.735,42000000.0
2008-06-09 11:18:00,101.735,101.75,101.72,101.74,16500000.0
2008-06-09 11:19:00,101.74,101.74,101.71,101.725,33900000.0
2008-06-09 11:20:00,101.725,101.735,101.7,101.7,26400000.0
2008-06-09 11:21:00,101.7,101.705,101.68,101.68,53500000.0
2008-06-09 11:22:00,101.68,101.68,101.645,101.665,81300000.0
2008-06-09 11:23:00,101.665,101.7,101.66,101.66,54800000.0
2008-06-09 11:24:00,101.66,101.675,101.655,101.66,41800000.0
2008-06-09 11:25:00,101.66,101.685,101.66,101.675,23100000.0
2008-06-09 11:26:00,101.675,101.68,101.66,101.66,49700000.0
2008-06-09 11:27:00,101.66,101.665,101.63,101.655,54200000.0
2008-06-09 11:28:00,101.65,101.655,101.595,101.605,95600000.0
2008-06-09 11:29:00,101.605,101.66,101.6,101.66,29200000.0
2008-06-09 11:30:00,101.66,101.665,101.635,101.65,28200000.0
2008-06-09 11:31:00,101.65,101.68,101.64,101.675,59700000.0
2008-06-09 11:32:00,101.68,101.7,101.655,101.655,68800000.0
2008-06-09 11:33:00,101.655,101.715,101.65,101.705,33200000.0
2008-06-09 11:34:00,101.71,101.73,101.7,101.71,41300000.0
2008-06-09 11:35:00,101.71,101.71,101.685,101.7,36200000.0
2008-06-09 11:36:00,101.705,101.715,101.69,101.69,32700000.0
2008-06-09 11:37:00,101.69,101.705,101.69,101.69,85700000.0
2008-06-09 11:38:00,101.69,101.71,101.69,101.705,71500000.0
2008-06-09 11:39:00,101.71,101.71,101.69,101.69,85000000.0
2008-06-09 11:40:00,101.69,101.695,101.69,101.695,55800000.0
2008-06-09 11:41:00,101.695,101.705,101.69,101.705,73000000.0
2008-06-09 11:42:00,101.705,101.725,101.695,101.7,56700000.0
2008-06-09 11:43:00,101.7,101.71,101.7,101.71,37600000.0
2008-06-09 11:44:00,101.71,101.715,101.7,101.7,37500000.0
2008-06-09 11:45:00,101.7,101.72,101.7,101.71,54700000.0
2008-06-09 11:46:00,101.71,101.725,101.7,101.715,50600000.0
2008-06-09 11:47:00,101.715,101.725,101.7,101.725,30900000.0
2008-06-09 11:48:00,101.73,101.745,101.685,101.69,54600000.0
2008-06-09 11:49:00,101.69,101.69,101.65,101.65,53100000.0
2008-06-09 11:50:00,101.65,101.685,101.625,101.675,96700000.0
2008-06-09 11:51:00,101.685,101.71,101.64,101.7,40500000.0
2008-06-09 11:52:00,101.7,101.705,101.66,101.665,59900000.0
2008-06-09 11:53:00,101.67,101.695,101.66,101.67,36600000.0
2008-06-09 11:54:00,101.67,101.67,101.67,101.67,54200000.0
2008-06-09 11:55:00,101.67,101.695,101.67,101.695,36400000.0
2008-06-09 11:56:00,101.69,101.715,101.69,101.7,30500000.0
2008-06-09 11:57:00,101.7,101.735,101.7,101.73,43800000.0
2008-06-09 11:58:00,101.73,101.735,101.725,101.725,13500000.0
2008-06-09 11:59:00,101.725,101.73,101.71,101.715,15700000.0
2008-06-09 12:00:00,101.71,101.735,101.71,101.735,17800000.0
2008-06-09 12:01:00,101.735,101.745,101.725,101.725,24300000.0
2008-06-09 12:02:00,101.72,101.75,101.72,101.73,27100000.0
2008-06-09 12:03:00,101.73,101.75,101.73,101.73,36400000.0
2008-06-09 12:04:00,101.73,101.755,101.73,101.75,27500000.0
2008-06-09 12:05:00,101.745,101.745,101.72,101.72,25900000.0
2008-06-09 12:06:00,101.72,101.72,101.67,101.695,45400000.0
2008-06-09 12:07:00,101.695,101.705,101.67,101.67,66700000.0
2008-06-09 12:08:00,101.675,101.76,101.675,101.755,40200000.0
2008-06-09 12:09:00,101.76,101.775,101.755,101.765,37600000.0
2008-06-09 12:10:00,101.765,101.765,101.735,101.735,29200000.0
2008-06-09 12:11:00,101.74,101.745,101.715,101.715,20600000.0
2008-06-09 12:12:00,101.72,101.72,101.65,101.675,59000000.0
2008-06-09 12:13:00,101.675,101.685,101.65,101.655,35600000.0
2008-06-09 12:14:00,101.655,101.68,101.65,101.665,51800000.0
2008-06-09 12:15:00,101.67,101.67,101.655,101.66,16200000.0
2008-06-09 12:16:00,101.66,101.67,101.64,101.665,20800000.0
2008-06-09 12:17:00,101.665,101.685,101.655,101.67,35900000.0
2008-06-09 12:18:00,101.67,101.69,101.64,101.65,68000000.0
2008-06-09 12:19:00,101.65,101.655,101.625,101.635,34700000.0
2008-06-09 12:20:00,101.635,101.695,101.63,101.66,43100000.0
2008-06-09 12:21:00,101.66,101.66,101.625,101.63,30800000.0
2008-06-09 12:22:00,101.635,101.64,101.62,101.63,18300000.0
2008-06-09 12:23:00,101.63,101.64,101.625,101.625,12400000.0
2008-06-09 12:24:00,101.625,101.695,101.625,101.695,27000000.0
2008-06-09 12:25:00,101.685,101.685,101.645,101.65,65900000.0
2008-06-09 12:26:00,101.655,101.655,101.62,101.65,28200000.0
2008-06-09 12:27:00,101.65,101.665,101.645,101.66,17900000.0
2008-06-09 12:28:00,101.665,101.68,101.64,101.645,40000000.0
2008-06-09 12:29:00,101.645,101.65,101.64,101.65,22300000.0
2008-06-09 12:30:00,101.65,101.685,101.64,101.68,28900000.0
2008-06-09 12:31:00,101.68,101.705,101.67,101.685,36600000.0
2008-06-09 12:32:00,101.685,101.715,101.685,101.705,25000000.0
2008-06-09 12:33:00,101.705,101.705,101.685,101.685,5800000.0
2008-06-09 12:34:00,101.685,101.715,101.685,101.705,21600000.0
2008-06-09 12:35:00,101.71,101.76,101.7,101.755,56700000.0
2008-06-09 12:36:00,101.755,101.755,101.74,101.74,30800000.0
2008-06-09 12:37:00,101.74,101.785,101.74,101.77,65500000.0
2008-06-09 12:38:00,101.77,101.775,101.765,101.77,21900000.0
2008-06-09 12:39:00,101.77,101.77,101.755,101.765,10500000.0
2008-06-09 12:40:00,101.765,101.765,101.755,101.76,11400000.0
2008-06-09 12:41:00,101.76,101.775,101.745,101.755,18600000.0
2008-06-09 12:42:00,101.75,101.755,101.73,101.735,21500000.0
2008-06-09 12:43:00,101.74,101.755,101.735,101.735,14900000.0
2008-06-09 12:44:00,101.735,101.735,101.72,101.72,15000000.0
2008-06-09 12:45:00,101.72,101.73,101.705,101.73,15100000.0
2008-06-09 12:46:00,101.73,101.75,101.72,101.72,20100000.0
2008-06-09 12:47:00,101.72,101.745,101.72,101.72,21200000.0
2008-06-09 12:48:00,101.725,101.73,101.51,101.52,106400000.0
2008-06-09 12:49:00,101.525,101.68,101.525,101.68,44400000.0
2008-06-09 12:50:00,101.68,101.705,101.605,101.615,81300000.0
2008-06-09 12:51:00,101.615,101.685,101.595,101.68,53800000.0
2008-06-09 12:52:00,101.68,101.77,101.68,101.735,52600000.0
2008-06-09 12:53:00,101.735,101.775,101.725,101.74,34500000.0
2008-06-09 12:54:00,101.74,101.745,101.725,101.73,17800000.0
2008-06-09 12:55:00,101.725,101.725,101.68,101.705,28700000.0
2008-06-09 12:56:00,101.705,101.74,101.7,101.72,25500000.0
2008-06-09 12:57:00,101.715,101.715,101.7,101.705,25600000.0
2008-06-09 12:58:00,101.705,101.715,101.69,101.695,22200000.0
2008-06-09 12:59:00,101.7,101.725,101.695,101.71,24800000.0
2008-06-09 13:00:00,101.71,101.755,101.7,101.715,41500000.0
2008-06-09 13:01:00,101.715,101.715,101.69,101.695,25000000.0
2008-06-09 13:02:00,101.695,101.695,101.635,101.68,59000000.0
2008-06-09 13:03:00,101.68,101.76,101.68,101.715,44400000.0
2008-06-09 13:04:00,101.71,101.715,101.67,101.69,51000000.0
2008-06-09 13:05:00,101.69,101.715,101.685,101.7,22800000.0
2008-06-09 13:06:00,101.7,101.71,101.66,101.67,67000000.0
2008-06-09 13:07:00,101.67,101.67,101.645,101.66,21400000.0
2008-06-09 13:08:00,101.66,101.66,101.635,101.65,26400000.0
2008-06-09 13:09:00,101.645,101.66,101.625,101.63,35800000.0
2008-06-09 13:10:00,101.63,101.655,101.63,101.64,15200000.0
2008-06-09 13:11:00,101.64,101.66,101.64,101.655,32200000.0
2008-06-09 13:12:00,101.655,101.675,101.65,101.675,31500000.0
2008-06-09 13:13:00,101.68,101.685,101.655,101.665,21300000.0
2008-06-09 13:14:00,101.66,101.67,101.595,101.6,32000000.0
2008-06-09 13:15:00,101.6,101.605,101.565,101.57,42200000.0
2008-06-09 13:16:00,101.565,101.6,101.56,101.565,81600000.0
2008-06-09 13:17:00,101.565,101.57,101.56,101.56,37800000.0
2008-06-09 13:18:00,101.56,101.56,101.52,101.55,44800000.0
2008-06-09 13:19:00,101.555,101.585,101.525,101.525,40300000.0
2008-06-09 13:20:00,101.525,101.56,101.525,101.535,20400000.0
2008-06-09 13:21:00,101.54,101.54,101.505,101.505,18600000.0
2008-06-09 13:22:00,101.505,101.54,101.49,101.5,42136000.0
2008-06-09 13:23:00,101.5,101.52,101.5,101.52,32172000.0
2008-06-09 13:24:00,101.52,101.57,101.52,101.57,44300000.0
2008-06-09 13:25:00,101.57,101.615,101.57,101.59,39700000.0
2008-06-09 13:26:00,101.595,101.645,101.59,101.645,38400000.0
2008-06-09 13:27:00,101.645,101.65,101.63,101.65,11400000.0
2008-06-09 13:28:00,101.65,101.65,101.635,101.645,16400000.0
2008-06-09 13:29:00,101.645,101.645,101.625,101.63,13400000.0
2008-06-09 13:30:00,101.63,101.635,101.605,101.63,35300000.0
2008-06-09 13:31:00,101.635,101.655,101.625,101.645,37000000.0
2008-06-09 13:32:00,101.645,101.645,101.625,101.64,28600000.0
2008-06-09 13:33:00,101.645,101.665,101.64,101.655,15600000.0
2008-06-09 13:34:00,101.655,101.665,101.63,101.65,20300000.0
2008-06-09 13:35:00,101.65,101.715,101.65,101.69,29100000.0
2008-06-09 13:36:00,101.69,101.7,101.665,101.695,29700000.0
2008-06-09 13:37:00,101.7,101.735,101.675,101.73,30000000.0
2008-06-09 13:38:00,101.73,101.74,101.705,101.71,24700000.0
2008-06-09 13:39:00,101.71,101.745,101.7,101.745,31300000.0
2008-06-09 13:40:00,101.745,101.745,101.7,101.7,26700000.0
2008-06-09 13:41:00,101.705,101.71,101.67,101.685,19400000.0
2008-06-09 13:42:00,101.685,101.71,101.675,101.705,32700000.0
2008-06-09 13:43:00,101.705,101.705,101.67,101.67,10200000.0
2008-06-09 13:44:00,101.67,101.705,101.63,101.705,37000000.0
2008-06-09 13:45:00,101.71,101.735,101.635,101.635,32000000.0
2008-06-09 13:46:00,101.63,101.645,101.625,101.64,18300000.0
2008-06-09 13:47:00,101.64,101.64,101.625,101.635,7200000.0
2008-06-09 13:48:00,101.64,101.645,101.62,101.62,13500000.0
2008-06-09 13:49:00,101.62,101.625,101.595,101.62,20300000.0
2008-06-09 13:50:00,101.625,101.675,101.61,101.665,22200000.0
2008-06-09 13:51:00,101.665,101.665,101.635,101.66,32600000.0
2008-06-09 13:52:00,101.66,101.66,101.63,101.63,12700000.0
2008-06-09 13:53:00,101.63,101.675,101.63,101.665,34300000.0
2008-06-09 13:54:00,101.665,101.71,101.665,101.69,25900000.0
2008-06-09 13:55:00,101.69,101.69,101.67,101.69,16800000.0
2008-06-09 13:56:00,101.69,101.69,101.63,101.63,36700000.0
2008-06-09 13:57:00,101.635,101.67,101.635,101.665,22700000.0
2008-06-09 13:58:00,101.67,101.67,101.625,101.625,29300000.0
2008-06-09 13:59:00,101.62,101.62,101.58,101.58,80100000.0
2008-06-09 14:00:00,101.58,101.58,101.54,101.555,29000000.0
2008-06-09 14:01:00,101.555,101.615,101.55,101.605,30600000.0
2008-06-09 14:02:00,101.61,101.625,101.575,101.575,26100000.0
2008-06-09 14:03:00,101.565,101.58,101.53,101.54,34600000.0
2008-06-09 14:04:00,101.545,101.595,101.54,101.595,48300000.0
2008-06-09 14:05:00,101.59,101.595,101.54,101.545,35700000.0
2008-06-09 14:06:00,101.555,101.555,101.51,101.515,39100000.0
2008-06-09 14:07:00,101.51,101.55,101.49,101.53,50700000.0
2008-06-09 14:08:00,101.53,101.56,101.525,101.555,28300000.0
2008-06-09 14:09:00,101.555,101.555,101.53,101.55,30700000.0
2008-06-09 14:10:00,101.55,101.57,101.52,101.56,48800000.0
2008-06-09 14:11:00,101.56,101.565,101.555,101.565,6400000.0
2008-06-09 14:12:00,101.565,101.565,101.545,101.56,17900000.0
2008-06-09 14:13:00,101.565,101.62,101.565,101.61,31900000.0
2008-06-09 14:14:00,101.605,101.625,101.59,101.59,29900000.0
2008-06-09 14:15:00,101.59,101.59,101.535,101.54,104400000.0
2008-06-09 14:16:00,101.535,101.56,101.53,101.56,19200000.0
2008-06-09 14:17:00,101.56,101.57,101.545,101.545,21700000.0
2008-06-09 14:18:00,101.545,101.58,101.54,101.57,40800000.0
2008-06-09 14:19:00,101.575,101.6,101.575,101.6,17500000.0
2008-06-09 14:20:00,101.605,101.605,101.575,101.59,37300000.0
2008-06-09 14:21:00,101.59,101.595,101.57,101.57,40400000.0
2008-06-09 14:22:00,101.57,101.57,101.505,101.505,46800000.0
2008-06-09 14:23:00,101.505,101.56,101.505,101.555,39500000.0
2008-06-09 14:24:00,101.555,101.555,101.535,101.545,35300000.0
2008-06-09 14:25:00,101.54,101.55,101.505,101.52,37300000.0
2008-06-09 14:26:00,101.52,101.52,101.505,101.51,16600000.0
2008-06-09 14:27:00,101.515,101.55,101.51,101.52,36800000.0
2008-06-09 14:28:00,101.52,101.52,101.52,101.52,23800000.0
2008-06-09 14:29:00,101.52,101.52,101.47,101.49,83100000.0
2008-06-09 14:30:00,101.495,101.515,101.475,101.505,47800000.0
2008-06-09 14:31:00,101.505,101.625,101.505,101.58,39700000.0
2008-06-09 14:32:00,101.58,101.585,101.57,101.58,50700000.0
2008-06-09 14:33:00,101.585,101.605,101.58,101.585,58800000.0
2008-06-09 14:34:00,101.585,101.595,101.58,101.58,84000000.0
2008-06-09 14:35:00,101.58,101.6,101.58,101.585,51200000.0
2008-06-09 14:36:00,101.595,101.61,101.58,101.61,34700000.0
2008-06-09 14:37:00,101.61,101.615,101.595,101.605,23400000.0
2008-06-09 14:38:00,101.605,101.625,101.605,101.605,30300000.0
2008-06-09 14:39:00,101.605,101.62,101.605,101.605,22700000.0
2008-06-09 14:40:00,101.605,101.625,101.6,101.615,24100000.0
2008-06-09 14:41:00,101.615,101.615,101.59,101.59,28200000.0
2008-06-09 14:42:00,101.59,101.61,101.59,101.595,70400000.0
2008-06-09 14:43:00,101.59,101.66,101.59,101.65,51500000.0
2008-06-09 14:44:00,101.655,101.67,101.64,101.655,28900000.0
2008-06-09 14:45:00,101.66,101.7,101.6,101.605,91200000.0
2008-06-09 14:46:00,101.61,101.61,101.535,101.545,79500000.0
2008-06-09 14:47:00,101.54,101.57,101.53,101.565,66100000.0
2008-06-09 14:48:00,101.565,101.62,101.555,101.62,40000000.0
2008-06-09 14:49:00,101.62,101.62,101.59,101.59,96800000.0
2008-06-09 14:50:00,101.595,101.625,101.59,101.61,45900000.0
2008-06-09 14:51:00,101.61,101.61,101.6,101.6,136500000.0
2008-06-09 14:52:00,101.605,101.61,101.535,101.54,51200000.0
2008-06-09 14:53:00,101.54,101.585,101.53,101.57,68600000.0
2008-06-09 14:54:00,101.57,101.605,101.57,101.6,47200000.0
2008-06-09 14:55:00,101.6,101.605,101.59,101.6,37900000.0
2008-06-09 14:56:00,101.6,101.625,101.6,101.615,35500000.0
2008-06-09 14:57:00,101.61,101.61,101.54,101.56,99200000.0
2008-06-09 14:58:00,101.56,101.56,101.5,101.515,84300000.0
2008-06-09 14:59:00,101.51,101.54,101.505,101.54,32200000.0
2008-06-09 15:00:00,101.545,101.595,101.54,101.54,69800000.0
2008-06-09 15:01:00,101.54,101.54,101.475,101.495,77600000.0
2008-06-09 15:02:00,101.49,101.51,101.48,101.48,51500000.0
2008-06-09 15:03:00,101.48,101.485,101.45,101.475,78700000.0
2008-06-09 15:04:00,101.47,101.51,101.465,101.51,15700000.0
2008-06-09 15:05:00,101.51,101.575,101.51,101.565,129800000.0
2008-06-09 15:06:00,101.565,101.57,101.55,101.57,31500000.0
2008-06-09 15:07:00,101.57,101.57,101.515,101.545,51800000.0
2008-06-09 15:08:00,101.545,101.55,101.53,101.545,22200000.0
2008-06-09 15:09:00,101.545,101.55,101.52,101.53,23000000.0
2008-06-09 15:10:00,101.53,101.53,101.505,101.515,23800000.0
2008-06-09 15:11:00,101.51,101.51,101.49,101.495,56000000.0
2008-06-09 15:12:00,101.495,101.525,101.49,101.515,25200000.0
2008-06-09 15:13:00,101.51,101.515,101.49,101.505,34500000.0
2008-06-09 15:14:00,101.505,101.54,101.5,101.54,20000000.0
2008-06-09 15:15:00,101.54,101.545,101.525,101.54,35300000.0
2008-06-09 15:16:00,101.54,101.545,101.52,101.545,28600000.0
2008-06-09 15:17:00,101.54,101.57,101.54,101.57,40200000.0
2008-06-09 15:18:00,101.575,101.585,101.55,101.555,61800000.0
2008-06-09 15:19:00,101.555,101.565,101.525,101.545,101500000.0
2008-06-09 15:20:00,101.545,101.565,101.51,101.545,82500000.0
2008-06-09 15:21:00,101.545,101.565,101.535,101.565,34200000.0
2008-06-09 15:22:00,101.565,101.585,101.56,101.565,41500000.0
2008-06-09 15:23:00,101.575,101.66,101.565,101.605,62800000.0
2008-06-09 15:24:00,101.61,101.63,101.56,101.56,54700000.0
2008-06-09 15:25:00,101.56,101.575,101.55,101.55,70700000.0
2008-06-09 15:26:00,101.55,101.595,101.55,101.59,87900000.0
2008-06-09 15:27:00,101.59,101.63,101.59,101.625,49000000.0
2008-06-09 15:28:00,101.625,101.63,101.6,101.62,46500000.0
2008-06-09 15:29:00,101.625,101.625,101.555,101.56,70400000.0
2008-06-09 15:30:00,101.56,101.62,101.56,101.615,114900000.0
2008-06-09 15:31:00,101.605,101.615,101.575,101.595,57600000.0
2008-06-09 15:32:00,101.595,101.625,101.565,101.605,61600000.0
2008-06-09 15:33:00,101.595,101.63,101.575,101.575,130100000.0
2008-06-09 15:34:00,101.58,101.59,101.505,101.515,69700000.0
2008-06-09 15:35:00,101.51,101.57,101.49,101.49,99600000.0
2008-06-09 15:36:00,101.495,101.545,101.49,101.495,135400000.0
2008-06-09 15:37:00,101.5,101.54,101.495,101.5,104200000.0
2008-06-09 15:38:00,101.5,101.51,101.465,101.48,58300000.0
2008-06-09 15:39:00,101.48,101.5,101.46,101.485,85900000.0
2008-06-09 15:40:00,101.485,101.485,101.39,101.395,107600000.0
2008-06-09 15:41:00,101.395,101.41,101.365,101.4,76000000.0
2008-06-09 15:42:00,101.4,101.43,101.35,101.355,125700000.0
2008-06-09 15:43:00,101.36,101.37,101.34,101.37,113100000.0
2008-06-09 15:44:00,101.37,101.41,101.34,101.34,109400000.0
2008-06-09 15:45:00,101.34,101.34,101.25,101.265,92800000.0
2008-06-09 15:46:00,101.26,101.35,101.26,101.325,96800000.0
2008-06-09 15:47:00,101.325,101.355,101.315,101.345,69600000.0
2008-06-09 15:48:00,101.35,101.41,101.33,101.37,101300000.0
2008-06-09 15:49:00,101.37,101.41,101.345,101.35,105100000.0
2008-06-09 15:50:00,101.35,101.36,101.3,101.3,114800000.0
2008-06-09 15:51:00,101.305,101.355,101.3,101.355,66700000.0
2008-06-09 15:52:00,101.365,101.385,101.32,101.375,97300000.0
2008-06-09 15:53:00,101.365,101.405,101.335,101.35,84600000.0
2008-06-09 15:54:00,101.35,101.35,101.32,101.335,81900000.0
2008-06-09 15:55:00,101.345,101.375,101.325,101.335,85100000.0
2008-06-09 15:56:00,101.345,101.375,101.345,101.365,89700000.0
2008-06-09 15:57:00,101.36,101.38,101.34,101.34,161500000.0
2008-06-09 15:58:00,101.34,101.345,101.285,101.3,160000000.0
2008-06-09 15:59:00,101.295,101.32,101.22,101.26,91900000.0
2008-06-09 16:00:00,101.27,101.385,101.265,101.29,52500000.0
2008-06-09 16:01:00,101.285,101.335,101.285,101.33,48700000.0
2008-06-09 16:02:00,101.33,101.43,101.33,101.41,97000000.0
2008-06-09 16:03:00,101.415,101.44,101.37,101.41,73400000.0
2008-06-09 16:04:00,101.41,101.415,101.38,101.4,74800000.0
2008-06-09 16:05:00,101.405,101.44,101.4,101.405,46400000.0
2008-06-09 16:06:00,101.4,101.41,101.365,101.385,49200000.0
2008-06-09 16:07:00,101.39,101.41,101.36,101.385,63300000.0
2008-06-09 16:08:00,101.38,101.39,101.32,101.325,56600000.0
2008-06-09 16:09:00,101.33,101.35,101.295,101.35,41300000.0
2008-06-09 16:10:00,101.345,101.385,101.335,101.345,35900000.0
2008-06-09 16:11:00,101.35,101.375,101.32,101.34,31000000.0
2008-06-09 16:12:00,101.335,101.37,101.31,101.365,31900000.0
2008-06-09 16:13:00,101.36,101.36,101.305,101.36,69400000.0
2008-06-09 16:14:00,101.36,101.38,101.24,101.26,84600000.0
2008-06-09 16:15:00,101.26,101.29,101.24,101.28,78900000.0
2008-06-09 16:16:00,101.275,101.285,101.26,101.265,62300000.0
2008-06-09 16:17:00,101.265,101.295,101.24,101.285,48100000.0
2008-06-09 16:18:00,101.28,101.28,101.2,101.22,168500000.0
2008-06-09 16:19:00,101.225,101.25,101.2,101.25,53800000.0
2008-06-09 16:20:00,101.25,101.295,101.245,101.29,51000000.0
2008-06-09 16:21:00,101.285,101.295,101.28,101.28,122400000.0
2008-06-09 16:22:00,101.285,101.315,101.27,101.3,121200000.0
2008-06-09 16:23:00,101.3,101.31,101.25,101.265,109000000.0
2008-06-09 16:24:00,101.27,101.27,101.225,101.25,30900000.0
2008-06-09 16:25:00,101.26,101.27,101.2,101.205,118200000.0
2008-06-09 16:26:00,101.21,101.26,101.2,101.235,75600000.0
2008-06-09 16:27:00,101.24,101.255,101.23,101.23,70500000.0
2008-06-09 16:28:00,101.23,101.23,101.19,101.2,135100000.0
2008-06-09 16:29:00,101.18,101.24,101.18,101.22,82100000.0
2008-06-09 16:30:00,101.22,101.245,101.2,101.21,121800000.0
2008-06-09 16:31:00,101.21,101.215,101.155,101.185,132500000.0
2008-06-09 16:32:00,101.185,101.2,101.16,101.17,72700000.0
2008-06-09 16:33:00,101.17,101.24,101.16,101.23,42000000.0
2008-06-09 16:34:00,101.23,101.245,101.205,101.22,34100000.0
2008-06-09 16:35:00,101.225,101.24,101.2,101.21,70300000.0
2008-06-09 16:36:00,101.21,101.23,101.205,101.215,45600000.0
2008-06-09 16:37:00,101.215,101.25,101.2,101.25,33400000.0
2008-06-09 16:38:00,101.25,101.26,101.22,101.26,42900000.0
2008-06-09 16:39:00,101.26,101.28,101.24,101.24,90500000.0
2008-06-09 16:40:00,101.24,101.24,101.19,101.205,124700000.0
2008-06-09 16:41:00,101.205,101.225,101.19,101.2,75000000.0
2008-06-09 16:42:00,101.205,101.23,101.2,101.2,98500000.0
2008-06-09 16:43:00,101.205,101.205,101.17,101.19,82200000.0
2008-06-09 16:44:00,101.195,101.22,101.18,101.2,46200000.0
2008-06-09 16:45:00,101.2,101.225,101.19,101.2,56800000.0
2008-06-09 16:46:00,101.2,101.215,101.18,101.18,74700000.0
2008-06-09 16:47:00,101.18,101.22,101.18,101.195,78400000.0
2008-06-09 16:48:00,101.195,101.215,101.185,101.185,44500000.0
2008-06-09 16:49:00,101.18,101.23,101.18,101.23,49900000.0
2008-06-09 16:50:00,101.23,101.245,101.215,101.215,37100000.0
2008-06-09 16:51:00,101.21,101.24,101.19,101.24,49800000.0
2008-06-09 16:52:00,101.245,101.26,101.21,101.215,80300000.0
2008-06-09 16:53:00,101.215,101.23,101.17,101.185,51500000.0
2008-06-09 16:54:00,101.18,101.21,101.16,101.17,52000000.0
2008-06-09 16:55:00,101.17,101.17,101.11,101.15,95000000.0
2008-06-09 16:56:00,101.15,101.16,101.14,101.145,51500000.0
2008-06-09 16:57:00,101.14,101.15,101.115,101.13,82900000.0
2008-06-09 16:58:00,101.135,101.16,101.065,101.065,157000000.0
2008-06-09 16:59:00,101.07,101.085,101.025,101.035,74200000.0
2008-06-09 17:00:00,101.04,101.085,101.035,101.065,67200000.0
2008-06-09 17:01:00,101.065,101.075,101.025,101.045,185800000.0
2008-06-09 17:02:00,101.055,101.075,101.03,101.03,54800000.0
2008-06-09 17:03:00,101.03,101.065,101.01,101.04,65100000.0
2008-06-09 17:04:00,101.04,101.065,101.03,101.04,43300000.0
2008-06-09 17:05:00,101.045,101.07,101.04,101.04,59200000.0
2008-06-09 17:06:00,101.04,101.06,101.04,101.06,93900000.0
2008-06-09 17:07:00,101.06,101.06,101.03,101.035,33400000.0
2008-06-09 17:08:00,101.035,101.035,101.0,101.01,106800000.0
2008-06-09 17:09:00,101.0,101.005,100.96,100.975,70600000.0
2008-06-09 17:10:00,100.975,100.98,100.95,100.965,96500000.0
2008-06-09 17:11:00,100.965,100.98,100.96,100.98,63500000.0
2008-06-09 17:12:00,100.985,101.065,100.985,101.055,41400000.0
2008-06-09 17:13:00,101.055,101.07,101.045,101.05,41500000.0
2008-06-09 17:14:00,101.05,101.08,101.05,101.08,68500000.0
2008-06-09 17:15:00,101.08,101.115,101.065,101.075,58000000.0
2008-06-09 17:16:00,101.075,101.095,101.05,101.07,45600000.0
2008-06-09 17:17:00,101.07,101.08,101.025,101.08,96400000.0
2008-06-09 17:18:00,101.08,101.13,101.07,101.13,33700000.0
2008-06-09 17:19:00,101.135,101.14,101.12,101.13,43400000.0
2008-06-09 17:20:00,101.125,101.13,101.11,101.11,54800000.0
2008-06-09 17:21:00,101.11,101.11,101.065,101.08,52000000.0
2008-06-09 17:22:00,101.08,101.105,101.075,101.105,27600000.0
2008-06-09 17:23:00,101.105,101.15,101.09,101.13,32100000.0
2008-06-09 17:24:00,101.125,101.13,101.1,101.11,21300000.0
2008-06-09 17:25:00,101.11,101.145,101.095,101.14,34000000.0
2008-06-09 17:26:00,101.14,101.145,101.12,101.12,102400000.0
2008-06-09 17:27:00,101.12,101.13,101.12,101.12,121900000.0
2008-06-09 17:28:00,101.12,101.135,101.09,101.11,41800000.0
2008-06-09 17:29:00,101.11,101.125,101.1,101.11,37400000.0
2008-06-09 17:30:00,101.11,101.115,101.1,101.1,88700000.0
2008-06-09 17:31:00,101.1,101.105,101.1,101.1,63800000.0
2008-06-09 17:32:00,101.1,101.12,101.06,101.1,163600000.0
2008-06-09 17:33:00,101.1,101.12,101.09,101.12,41400000.0
2008-06-09 17:34:00,101.12,101.155,101.1,101.1,86000000.0
2008-06-09 17:35:00,101.1,101.12,101.08,101.1,110600000.0
2008-06-09 17:36:00,101.1,101.105,101.085,101.1,115000000.0
2008-06-09 17:37:00,101.1,101.115,101.09,101.095,72800000.0
2008-06-09 17:38:00,101.105,101.12,101.09,101.1,40700000.0
2008-06-09 17:39:00,101.105,101.12,101.095,101.1,37900000.0
2008-06-09 17:40:00,101.1,101.11,101.1,101.1,66600000.0
2008-06-09 17:41:00,101.1,101.1,101.02,101.03,89700000.0
2008-06-09 17:42:00,101.035,101.075,101.03,101.075,35300000.0
2008-06-09 17:43:00,101.075,101.09,101.05,101.075,63300000.0
2008-06-09 17:44:00,101.075,101.125,101.075,101.1,22400000.0
2008-06-09 17:45:00,101.11,101.12,101.09,101.09,69300000.0
2008-06-09 17:46:00,101.09,101.09,101.065,101.08,26600000.0
2008-06-09 17:47:00,101.08,101.13,101.055,101.065,77900000.0
2008-06-09 17:48:00,101.065,101.07,101.04,101.045,63400000.0
2008-06-09 17:49:00,101.045,101.09,101.045,101.08,24700000.0
2008-06-09 17:50:00,101.08,101.08,101.06,101.06,54100000.0
2008-06-09 17:51:00,101.055,101.065,101.05,101.05,72400000.0
2008-06-09 17:52:00,101.06,101.105,101.06,101.105,37100000.0
2008-06-09 17:53:00,101.105,101.105,101.025,101.03,38400000.0
2008-06-09 17:54:00,101.03,101.055,101.03,101.03,42500000.0
2008-06-09 17:55:00,101.03,101.03,100.99,100.99,123600000.0
2008-06-09 17:56:00,100.975,101.0,100.955,100.98,30600000.0
2008-06-09 17:57:00,100.98,101.015,100.975,101.01,33300000.0
2008-06-09 17:58:00,101.015,101.02,100.98,100.99,38800000.0
2008-06-09 17:59:00,100.995,101.0,100.98,100.985,45300000.0
2008-06-09 18:00:00,100.99,100.995,100.97,100.97,52800000.0
2008-06-09 18:01:00,100.97,100.985,100.97,100.97,14700000.0
2008-06-09 18:02:00,100.975,100.975,100.94,100.94,32200000.0
2008-06-09 18:03:00,100.94,100.96,100.94,100.945,90300000.0
2008-06-09 18:04:00,100.945,100.955,100.94,100.95,14400000.0
2008-06-09 18:05:00,100.95,100.96,100.94,100.94,49700000.0
2008-06-09 18:06:00,100.94,100.955,100.935,100.94,28300000.0
2008-06-09 18:07:00,100.94,100.985,100.935,100.985,29300000.0
2008-06-09 18:08:00,100.985,100.99,100.96,100.96,104400000.0
2008-06-09 18:09:00,100.96,100.96,100.935,100.94,57400000.0
2008-06-09 18:10:00,100.94,100.95,100.93,100.94,59200000.0
2008-06-09 18:11:00,100.945,100.95,100.93,100.945,65400000.0
2008-06-09 18:12:00,100.945,100.95,100.935,100.94,21000000.0
2008-06-09 18:13:00,100.94,100.94,100.93,100.93,82800000.0
2008-06-09 18:14:00,100.93,100.93,100.93,100.93,76800000.0
2008-06-09 18:15:00,100.93,100.945,100.93,100.94,85800000.0
2008-06-09 18:16:00,100.945,100.99,100.945,100.985,44800000.0
2008-06-09 18:17:00,100.985,100.99,100.97,100.97,48000000.0
2008-06-09 18:18:00,100.97,100.98,100.96,100.98,26400000.0
2008-06-09 18:19:00,100.98,100.985,100.975,100.98,25400000.0
2008-06-09 18:20:00,100.975,101.01,100.97,101.005,36400000.0
2008-06-09 18:21:00,101.0,101.005,100.99,100.99,61600000.0
2008-06-09 18:22:00,100.99,100.99,100.975,100.975,86200000.0
2008-06-09 18:23:00,100.975,101.01,100.975,101.01,43200000.0
2008-06-09 18:24:00,101.01,101.01,100.98,100.98,29800000.0
2008-06-09 18:25:00,100.98,100.98,100.95,100.955,89800000.0
2008-06-09 18:26:00,100.95,100.98,100.95,100.975,62400000.0
2008-06-09 18:27:00,100.975,100.99,100.97,100.97,40600000.0
2008-06-09 18:28:00,100.96,100.975,100.94,100.975,50600000.0
2008-06-09 18:29:00,100.97,100.985,100.97,100.975,10500000.0
2008-06-09 18:30:00,100.97,100.975,100.93,100.95,30600000.0
2008-06-09 18:31:00,100.945,100.97,100.935,100.97,17900000.0
2008-06-09 18:32:00,100.97,100.99,100.965,100.975,28600000.0
2008-06-09 18:33:00,100.975,100.975,100.96,100.96,24500000.0
2008-06-09 18:34:00,100.96,100.985,100.96,100.985,47100000.0
2008-06-09 18:35:00,100.985,101.0,100.98,100.985,25300000.0
2008-06-09 18:36:00,100.985,101.025,100.985,101.01,27000000.0
2008-06-09 18:37:00,101.01,101.025,101.005,101.015,22200000.0
2008-06-09 18:38:00,101.01,101.095,101.01,101.07,54600000.0
2008-06-09 18:39:00,101.07,101.075,101.07,101.07,129200000.0
2008-06-09 18:40:00,101.07,101.07,101.005,101.005,52700000.0
2008-06-09 18:41:00,101.005,101.015,100.99,100.99,101600000.0
2008-06-09 18:42:00,100.99,101.04,100.99,101.025,50100000.0
2008-06-09 18:43:00,101.03,101.04,100.985,101.0,73900000.0
2008-06-09 18:44:00,101.0,101.005,100.98,101.0,31600000.0
2008-06-09 18:45:00,101.01,101.03,100.99,100.99,64100000.0
2008-06-09 18:46:00,100.985,100.985,100.94,100.95,92200000.0
2008-06-09 18:47:00,100.95,100.965,100.905,100.905,46900000.0
2008-06-09 18:48:00,100.9,100.935,100.9,100.935,22100000.0
2008-06-09 18:49:00,100.955,100.955,100.93,100.945,179300000.0
2008-06-09 18:50:00,100.95,100.95,100.93,100.93,14000000.0
2008-06-09 18:51:00,100.935,101.04,100.935,101.02,72900000.0
2008-06-09 18:52:00,101.02,101.04,100.99,100.99,140000000.0
2008-06-09 18:53:00,100.99,101.02,100.975,101.01,34900000.0
2008-06-09 18:54:00,101.01,101.035,101.0,101.0,76000000.0
2008-06-09 18:55:00,101.0,101.025,100.99,101.0,42100000.0
2008-06-09 18:56:00,101.0,101.025,100.985,100.985,43700000.0
2008-06-09 18:57:00,100.99,101.015,100.95,101.0,134600000.0
2008-06-09 18:58:00,101.0,101.005,100.975,100.98,73900000.0
2008-06-09 18:59:00,100.98,100.98,100.91,100.92,61900000.0
2008-06-09 19:00:00,100.92,100.945,100.91,100.93,24700000.0
2008-06-09 19:01:00,100.93,100.985,100.925,100.985,39000000.0
2008-06-09 19:02:00,100.985,101.035,100.965,101.035,32100000.0
2008-06-09 19:03:00,101.035,101.035,100.975,100.995,24200000.0
2008-06-09 19:04:00,100.995,101.0,100.955,100.99,33900000.0
2008-06-09 19:05:00,100.99,100.99,100.97,100.975,90600000.0
2008-06-09 19:06:00,100.975,100.98,100.925,100.935,84900000.0
2008-06-09 19:07:00,100.935,100.935,100.9,100.9,67300000.0
2008-06-09 19:08:00,100.9,100.955,100.875,100.935,64500000.0
2008-06-09 19:09:00,100.935,100.935,100.9,100.9,55400000.0
2008-06-09 19:10:00,100.9,100.93,100.89,100.9,93100000.0
2008-06-09 19:11:00,100.9,100.905,100.86,100.885,85700000.0
2008-06-09 19:12:00,100.885,100.91,100.835,100.895,78300000.0
2008-06-09 19:13:00,100.895,100.915,100.82,100.835,111400000.0
2008-06-09 19:14:00,100.835,100.86,100.82,100.83,31900000.0
2008-06-09 19:15:00,100.83,100.85,100.82,100.82,103300000.0
2008-06-09 19:16:00,100.82,100.84,100.81,100.81,86900000.0
2008-06-09 19:17:00,100.81,100.81,100.715,100.75,90700000.0
2008-06-09 19:18:00,100.765,100.84,100.765,100.8,49100000.0
2008-06-09 19:19:00,100.8,100.81,100.775,100.785,113000000.0
2008-06-09 19:20:00,100.79,100.79,100.75,100.79,52200000.0
2008-06-09 19:21:00,100.795,100.8,100.78,100.785,36300000.0
2008-06-09 19:22:00,100.785,100.795,100.74,100.76,63500000.0
2008-06-09 19:23:00,100.755,100.765,100.68,100.7,101900000.0
2008-06-09 19:24:00,100.695,100.75,100.67,100.675,101700000.0
2008-06-09 19:25:00,100.675,100.705,100.675,100.705,24000000.0
2008-06-09 19:26:00,100.725,100.74,100.71,100.715,26700000.0
2008-06-09 19:27:00,100.715,100.745,100.705,100.745,21300000.0
2008-06-09 19:28:00,100.745,100.825,100.745,100.82,40300000.0
2008-06-09 19:29:00,100.81,100.84,100.78,100.81,26500000.0
2008-06-09 19:30:00,100.81,100.825,100.79,100.81,43600000.0
2008-06-09 19:31:00,100.81,100.825,100.81,100.815,7900000.0
2008-06-09 19:32:00,100.815,100.82,100.8,100.815,29900000.0
2008-06-09 19:33:00,100.81,100.82,100.8,100.815,48800000.0
2008-06-09 19:34:00,100.815,100.835,100.805,100.81,23900000.0
2008-06-09 19:35:00,100.81,100.88,100.81,100.87,30300000.0
2008-06-09 19:36:00,100.87,100.905,100.84,100.9,52500000.0
2008-06-09 19:37:00,100.9,100.9,100.81,100.82,106700000.0
2008-06-09 19:38:00,100.815,100.865,100.81,100.85,82300000.0
2008-06-09 19:39:00,100.85,100.92,100.84,100.9,68600000.0
2008-06-09 19:40:00,100.9,100.9,100.84,100.86,107600000.0
2008-06-09 19:41:00,100.86,100.86,100.725,100.735,70300000.0
2008-06-09 19:42:00,100.745,100.845,100.735,100.83,45100000.0
2008-06-09 19:43:00,100.835,100.885,100.82,100.865,48800000.0
2008-06-09 19:44:00,100.865,100.925,100.845,100.9,59000000.0
2008-06-09 19:45:00,100.9,100.9,100.84,100.885,64200000.0
2008-06-09 19:46:00,100.885,100.9,100.825,100.885,54100000.0
2008-06-09 19:47:00,100.89,100.895,100.81,100.82,106700000.0
2008-06-09 19:48:00,100.82,100.87,100.815,100.83,54200000.0
2008-06-09 19:49:00,100.83,100.87,100.825,100.83,57000000.0
2008-06-09 19:50:00,100.83,100.83,100.75,100.75,125500000.0
2008-06-09 19:51:00,100.75,100.75,100.73,100.735,39300000.0
2008-06-09 19:52:00,100.735,100.74,100.71,100.71,33500000.0
2008-06-09 19:53:00,100.71,100.72,100.7,100.705,122800000.0
2008-06-09 19:54:00,100.705,100.785,100.705,100.78,77300000.0
2008-06-09 19:55:00,100.78,100.795,100.74,100.745,38200000.0
2008-06-09 19:56:00,100.745,100.77,100.735,100.765,25700000.0
2008-06-09 19:57:00,100.765,100.79,100.715,100.785,51500000.0
2008-06-09 19:58:00,100.785,100.81,100.765,100.775,46300000.0
2008-06-09 19:59:00,100.775,100.79,100.77,100.79,28300000.0
2008-06-09 20:00:00,100.785,100.785,100.71,100.715,109500000.0
2008-06-09 20:01:00,100.72,100.76,100.68,100.755,50800000.0
2008-06-09 20:02:00,100.755,100.775,100.7,100.74,104800000.0
2008-06-09 20:03:00,100.74,100.765,100.74,100.755,30500000.0
2008-06-09 20:04:00,100.765,100.78,100.73,100.73,48600000.0
2008-06-09 20:05:00,100.735,100.75,100.7,100.7,37800000.0
2008-06-09 20:06:00,100.695,100.715,100.65,100.705,66000000.0
2008-06-09 20:07:00,100.7,100.72,100.685,100.7,62800000.0
2008-06-09 20:08:00,100.7,100.72,100.66,100.66,135100000.0
2008-06-09 20:09:00,100.66,100.675,100.64,100.645,103000000.0
2008-06-09 20:10:00,100.645,100.65,100.62,100.65,47500000.0
2008-06-09 20:11:00,100.65,100.675,100.625,100.665,35100000.0
2008-06-09 20:12:00,100.665,100.685,100.645,100.68,26000000.0
2008-06-09 20:13:00,100.68,100.68,100.66,100.66,89400000.0
2008-06-09 20:14:00,100.66,100.68,100.66,100.675,36200000.0
2008-06-09 20:15:00,100.68,100.685,100.66,100.66,22800000.0
2008-06-09 20:16:00,100.66,100.66,100.625,100.635,50500000.0
2008-06-09 20:17:00,100.63,100.655,100.63,100.63,43100000.0
2008-06-09 20:18:00,100.635,100.635,100.58,100.58,58500000.0
2008-06-09 20:19:00,100.58,100.675,100.58,100.635,58400000.0
2008-06-09 20:20:00,100.63,100.635,100.58,100.61,77300000.0
2008-06-09 20:21:00,100.61,100.625,100.595,100.615,35800000.0
2008-06-09 20:22:00,100.605,100.665,100.6,100.665,41000000.0
2008-06-09 20:23:00,100.665,100.67,100.63,100.65,34800000.0
2008-06-09 20:24:00,100.65,100.66,100.645,100.66,15600000.0
2008-06-09 20:25:00,100.66,100.705,100.66,100.705,24500000.0
2008-06-09 20:26:00,100.705,100.705,100.67,100.69,31000000.0
2008-06-09 20:27:00,100.685,100.74,100.685,100.71,16200000.0
2008-06-09 20:28:00,100.715,100.72,100.71,100.72,4900000.0
2008-06-09 20:29:00,100.72,100.72,100.67,100.67,40100000.0
2008-06-09 20:30:00,100.67,100.67,100.635,100.655,13200000.0
2008-06-09 20:31:00,100.66,100.665,100.625,100.625,9000000.0
2008-06-09 20:32:00,100.625,100.64,100.605,100.61,67400000.0
2008-06-09 20:33:00,100.615,100.655,100.575,100.575,14400000.0
2008-06-09 20:34:00,100.575,100.64,100.575,100.64,11400000.0
2008-06-09 20:35:00,100.635,100.635,100.6,100.605,39600000.0
2008-06-09 20:36:00,100.605,100.615,100.58,100.61,39400000.0
2008-06-09 20:37:00,100.615,100.695,100.6,100.685,17000000.0
2008-06-09 20:38:00,100.685,100.695,100.66,100.675,13300000.0
2008-06-09 20:39:00,100.67,100.7,100.645,100.7,18700000.0
2008-06-09 20:40:00,100.705,100.705,100.67,100.675,12900000.0
2008-06-09 20:41:00,100.67,100.69,100.67,100.68,8100000.0
2008-06-09 20:42:00,100.685,100.685,100.655,100.655,21700000.0
2008-06-09 20:43:00,100.65,100.66,100.65,100.65,58200000.0
2008-06-09 20:44:00,100.65,100.65,100.59,100.595,93300000.0
2008-06-09 20:45:00,100.595,100.605,100.585,100.595,51900000.0
2008-06-09 20:46:00,100.595,100.61,100.59,100.605,18100000.0
2008-06-09 20:47:00,100.61,100.645,100.575,100.595,67800000.0
2008-06-09 20:48:00,100.595,100.63,100.59,100.62,49600000.0
2008-06-09 20:49:00,100.615,100.625,100.61,100.62,59100000.0
2008-06-09 20:50:00,100.615,100.65,100.61,100.635,60700000.0
2008-06-09 20:51:00,100.635,100.65,100.635,100.65,19000000.0
2008-06-09 20:52:00,100.65,100.65,100.635,100.635,19800000.0
2008-06-09 20:53:00,100.635,100.64,100.61,100.61,30900000.0
2008-06-09 20:54:00,100.61,100.61,100.585,100.585,58000000.0
2008-06-09 20:55:00,100.585,100.615,100.57,100.61,41200000.0
2008-06-09 20:56:00,100.615,100.625,100.6,100.625,56900000.0
2008-06-09 20:57:00,100.625,100.625,100.605,100.61,28500000.0
2008-06-09 20:58:00,100.61,100.635,100.61,100.62,43800000.0
2008-06-09 20:59:00,100.62,100.65,100.615,100.64,48900000.0
2008-06-09 21:00:00,100.64,100.645,100.62,100.63,18600000.0
2008-06-09 21:01:00,100.63,100.645,100.62,100.635,18000000.0
2008-06-09 21:02:00,100.64,100.685,100.63,100.68,23700000.0
2008-06-09 21:03:00,100.68,100.68,100.67,100.675,12400000.0
2008-06-09 21:04:00,100.68,100.68,100.65,100.66,26900000.0
2008-06-09 21:05:00,100.66,100.665,100.645,100.645,15100000.0
2008-06-09 21:06:00,100.645,100.655,100.64,100.655,25900000.0
2008-06-09 21:07:00,100.65,100.65,100.64,100.64,34300000.0
2008-06-09 21:08:00,100.645,100.67,100.64,100.665,19900000.0
2008-06-09 21:09:00,100.655,100.665,100.62,100.625,25700000.0
2008-06-09 21:10:00,100.625,100.63,100.59,100.59,67000000.0
2008-06-09 21:11:00,100.59,100.64,100.59,100.635,71100000.0
2008-06-09 21:12:00,100.64,100.665,100.64,100.64,27300000.0
2008-06-09 21:13:00,100.645,100.645,100.61,100.63,78500000.0
2008-06-09 21:14:00,100.63,100.65,100.615,100.63,30300000.0
2008-06-09 21:15:00,100.635,100.645,100.62,100.635,20900000.0
2008-06-09 21:16:00,100.645,100.645,100.63,100.63,11700000.0
2008-06-09 21:17:00,100.63,100.635,100.62,100.63,10200000.0
2008-06-09 21:18:00,100.635,100.685,100.635,100.685,11400000.0
2008-06-09 21:19:00,100.685,100.72,100.685,100.72,16200000.0
2008-06-09 21:20:00,100.73,100.77,100.71,100.77,26000000.0
2008-06-09 21:21:00,100.765,100.78,100.75,100.77,37800000.0
2008-06-09 21:22:00,100.77,100.78,100.75,100.75,49600000.0
2008-06-09 21:23:00,100.75,100.76,100.725,100.755,40700000.0
2008-06-09 21:24:00,100.75,100.76,100.74,100.76,21900000.0
2008-06-09 21:25:00,100.755,100.76,100.74,100.75,4400000.0
2008-06-09 21:26:00,100.755,100.78,100.73,100.78,17200000.0
2008-06-09 21:27:00,100.775,100.775,100.75,100.76,30700000.0
2008-06-09 21:28:00,100.75,100.75,100.72,100.72,25600000.0
2008-06-09 21:29:00,100.725,100.76,100.725,100.76,6300000.0
2008-06-09 21:30:00,100.765,100.785,100.75,100.785,7000000.0
2008-06-09 21:31:00,100.785,100.805,100.78,100.78,31900000.0
2008-06-09 21:32:00,100.78,100.795,100.78,100.78,31300000.0
2008-06-09 21:33:00,100.785,100.795,100.78,100.785,9100000.0
2008-06-09 21:34:00,100.79,100.8,100.785,100.79,6200000.0
2008-06-09 21:35:00,100.79,100.885,100.79,100.84,32900000.0
2008-06-09 21:36:00,100.84,100.845,100.84,100.84,19600000.0
2008-06-09 21:37:00,100.84,100.85,100.82,100.84,25800000.0
2008-06-09 21:38:00,100.84,100.84,100.81,100.81,23900000.0
2008-06-09 21:39:00,100.81,100.81,100.78,100.785,29700000.0
2008-06-09 21:40:00,100.795,100.815,100.785,100.805,9000000.0
2008-06-09 21:41:00,100.815,100.845,100.815,100.84,6200000.0
2008-06-09 21:42:00,100.835,100.845,100.82,100.825,6100000.0
2008-06-09 21:43:00,100.825,100.83,100.805,100.83,6300000.0
2008-06-09 21:44:00,100.825,100.845,100.825,100.835,4800000.0
2008-06-09 21:45:00,100.835,100.85,100.825,100.85,4500000.0
2008-06-09 21:46:00,100.855,100.87,100.85,100.86,20400000.0
2008-06-09 21:47:00,100.855,100.855,100.85,100.85,22500000.0
2008-06-09 21:48:00,100.85,100.85,100.85,100.85,13300000.0
2008-06-09 21:49:00,100.85,100.85,100.85,100.85,19400000.0
2008-06-09 21:50:00,100.85,100.865,100.85,100.865,11300000.0
2008-06-09 21:51:00,100.865,100.865,100.85,100.855,16500000.0
2008-06-09 21:52:00,100.855,100.855,100.85,100.85,35400000.0
2008-06-09 21:53:00,100.85,100.875,100.825,100.875,24400000.0
2008-06-09 21:54:00,100.875,100.905,100.875,100.895,3800000.0
2008-06-09 21:55:00,100.89,100.89,100.88,100.88,49400000.0
2008-06-09 21:56:00,100.88,100.88,100.88,100.88,20900000.0
2008-06-09 21:57:00,100.88,100.88,100.88,100.88,17100000.0
2008-06-09 21:58:00,100.88,100.885,100.88,100.885,14100000.0
2008-06-09 21:59:00,100.895,100.895,100.885,100.885,3900000.0
2008-06-09 22:00:00,100.89,100.895,100.88,100.895,6900000.0
2008-06-09 22:01:00,100.9,100.905,100.885,100.895,9400000.0
2008-06-09 22:02:00,100.91,100.925,100.9,100.915,7000000.0
2008-06-09 22:03:00,100.91,100.91,100.89,100.89,2600000.0
2008-06-09 22:04:00,100.885,100.895,100.885,100.895,2100000.0
2008-06-09 22:05:00,100.89,100.89,100.88,100.88,2900000.0
2008-06-09 22:06:00,100.84,100.867,100.812,100.867,125500000.0
2008-06-09 22:07:00,100.875,100.895,100.865,100.89,22400000.0
2008-06-09 22:08:00,100.885,100.905,100.885,100.895,7400000.0
2008-06-09 22:09:00,100.89,100.905,100.885,100.895,8300000.0
2008-06-09 22:10:00,100.89,100.9,100.885,100.9,4400000.0
2008-06-09 22:11:00,100.9,100.91,100.9,100.905,4100000.0
2008-06-09 22:12:00,100.9,100.91,100.89,100.91,5900000.0
2008-06-09 22:13:00,100.915,100.92,100.905,100.91,7800000.0
2008-06-09 22:14:00,100.915,100.93,100.915,100.92,4200000.0
2008-06-09 22:15:00,100.92,100.93,100.915,100.925,7300000.0
2008-06-09 22:16:00,100.92,100.925,100.915,100.925,7500000.0
2008-06-09 22:17:00,100.925,100.925,100.915,100.92,4000000.0
2008-06-09 22:18:00,100.925,100.925,100.9,100.9,35100000.0
2008-06-09 22:19:00,100.9,100.9,100.9,100.9,19200000.0
2008-06-09 22:20:00,100.9,100.915,100.9,100.91,20000000.0
2008-06-09 22:21:00,100.915,100.92,100.905,100.91,6700000.0
2008-06-09 22:22:00,100.915,100.92,100.9,100.92,6800000.0
2008-06-09 22:23:00,100.915,100.92,100.89,100.91,7400000.0
2008-06-09 22:24:00,100.91,100.925,100.9,100.915,8500000.0
2008-06-09 22:25:00,100.915,100.915,100.91,100.915,1000000.0
2008-06-09 22:26:00,100.915,100.935,100.915,100.93,3300000.0
2008-06-09 22:27:00,100.935,100.955,100.93,100.945,8200000.0
2008-06-09 22:28:00,100.95,100.95,100.935,100.94,2100000.0
2008-06-09 22:29:00,100.94,100.975,100.935,100.97,6700000.0
2008-06-09 22:30:00,100.965,101.005,100.96,101.0,16500000.0
2008-06-09 22:31:00,101.015,101.04,101.005,101.005,17900000.0
2008-06-09 22:32:00,101.0,101.04,101.0,101.035,29900000.0
2008-06-09 22:33:00,101.035,101.045,101.015,101.02,6600000.0
2008-06-09 22:34:00,101.01,101.03,101.01,101.02,10900000.0
2008-06-09 22:35:00,101.02,101.035,101.02,101.03,1600000.0
2008-06-09 22:36:00,101.035,101.05,101.035,101.05,4100000.0
2008-06-09 22:37:00,101.05,101.065,101.03,101.05,10900000.0
2008-06-09 22:38:00,101.05,101.05,100.995,101.015,50600000.0
2008-06-09 22:39:00,101.015,101.015,100.96,100.96,46400000.0
2008-06-09 22:40:00,100.96,100.99,100.955,100.975,16600000.0
2008-06-09 22:41:00,101.005,101.005,100.97,100.99,6200000.0
2008-06-09 22:42:00,100.99,100.99,100.96,100.97,2900000.0
2008-06-09 22:43:00,100.965,100.975,100.96,100.975,4600000.0
2008-06-09 22:44:00,100.97,100.975,100.97,100.975,2900000.0
2008-06-09 22:45:00,100.98,100.99,100.97,100.98,8000000.0
2008-06-09 22:46:00,100.97,100.98,100.965,100.975,5400000.0
2008-06-09 22:47:00,100.97,100.985,100.945,100.965,15800000.0
2008-06-09 22:48:00,100.955,100.975,100.94,100.97,7100000.0
2008-06-09 22:49:00,100.97,100.985,100.97,100.97,2700000.0
2008-06-09 22:50:00,100.985,100.985,100.96,100.975,5300000.0
2008-06-09 22:51:00,100.98,100.98,100.95,100.965,7600000.0
2008-06-09 22:52:00,100.96,100.99,100.96,100.985,7000000.0
2008-06-09 22:53:00,100.98,100.99,100.98,100.99,2500000.0
2008-06-09 22:54:00,100.99,101.005,100.975,100.995,5100000.0
2008-06-09 22:55:00,100.985,101.015,100.965,101.015,12000000.0
2008-06-09 22:56:00,101.02,101.025,101.015,101.02,4800000.0
2008-06-09 22:57:00,101.01,101.02,101.0,101.02,12800000.0
2008-06-09 22:58:00,101.02,101.03,101.015,101.015,13100000.0
2008-06-09 22:59:00,101.01,101.015,101.005,101.005,4500000.0
2008-06-09 23:00:00,100.98,100.98,100.97,100.97,34000000.0
2008-06-09 23:01:00,100.96,100.96,100.95,100.95,28900000.0
2008-06-09 23:02:00,100.94,100.97,100.92,100.92,94800000.0
2008-06-09 23:03:00,100.93,100.97,100.91,100.92,136100000.0
2008-06-09 23:04:00,100.92,100.95,100.9,100.9,85400000.0
2008-06-09 23:05:00,100.91,100.925,100.865,100.865,12200000.0
2008-06-09 23:06:00,100.86,100.89,100.835,100.85,23100000.0
2008-06-09 23:07:00,100.85,100.88,100.83,100.87,40200000.0
2008-06-09 23:08:00,100.87,100.87,100.825,100.84,19300000.0
2008-06-09 23:09:00,100.84,100.84,100.82,100.83,22300000.0
2008-06-09 23:10:00,100.83,100.84,100.82,100.84,35700000.0
2008-06-09 23:11:00,100.84,100.86,100.82,100.86,31700000.0
2008-06-09 23:12:00,100.85,100.85,100.845,100.85,12200000.0
2008-06-09 23:13:00,100.85,100.86,100.85,100.85,12600000.0
2008-06-09 23:14:00,100.85,100.88,100.845,100.875,35500000.0
2008-06-09 23:15:00,100.87,100.885,100.87,100.885,8000000.0
2008-06-09 23:16:00,100.89,100.89,100.885,100.89,9000000.0
2008-06-09 23:17:00,100.89,100.91,100.88,100.91,18700000.0
2008-06-09 23:18:00,100.91,100.94,100.9,100.94,39700000.0
2008-06-09 23:19:00,100.935,100.95,100.935,100.945,14000000.0
2008-06-09 23:20:00,100.94,100.94,100.935,100.94,2300000.0
2008-06-09 23:21:00,100.94,100.94,100.93,100.935,4600000.0
2008-06-09 23:22:00,100.925,100.93,100.92,100.92,6700000.0
2008-06-09 23:23:00,100.92,100.94,100.915,100.935,15100000.0
2008-06-09 23:24:00,100.93,100.93,100.92,100.92,4400000.0
2008-06-09 23:25:00,100.92,100.92,100.905,100.915,12800000.0
2008-06-09 23:26:00,100.91,100.915,100.905,100.915,9000000.0
2008-06-09 23:27:00,100.91,100.91,100.91,100.91,1900000.0
2008-06-09 23:28:00,100.91,100.91,100.89,100.89,21600000.0
2008-06-09 23:29:00,100.89,100.89,100.875,100.88,17900000.0
2008-06-09 23:30:00,100.88,100.88,100.87,100.87,8200000.0
2008-06-09 23:31:00,100.87,100.87,100.87,100.87,22800000.0
2008-06-09 23:32:00,100.87,100.87,100.87,100.87,7600000.0
2008-06-09 23:33:00,100.87,100.87,100.86,100.86,4400000.0
2008-06-09 23:34:00,100.85,100.87,100.85,100.87,11700000.0
2008-06-09 23:35:00,100.87,100.87,100.87,100.87,30400000.0
2008-06-09 23:36:00,100.87,100.87,100.87,100.87,55100000.0
2008-06-09 23:37:00,100.87,100.87,100.87,100.87,5700000.0
2008-06-09 23:38:00,100.87,100.87,100.87,100.87,22800000.0
2008-06-09 23:39:00,100.87,100.87,100.87,100.87,15200000.0
2008-06-09 23:40:00,100.87,100.87,100.87,100.87,34200000.0
2008-06-09 23:41:00,100.87,100.87,100.87,100.87,19000000.0
2008-06-09 23:42:00,100.87,100.87,100.82,100.87,21100000.0
2008-06-09 23:43:00,100.87,100.87,100.87,100.87,11400000.0
2008-06-09 23:44:00,100.87,100.87,100.87,100.87,25600000.0
2008-06-09 23:45:00,100.87,100.87,100.87,100.87,36400000.0
2008-06-09 23:46:00,100.87,100.87,100.87,100.87,19600000.0
2008-06-09 23:47:00,100.87,100.87,100.87,100.87,11200000.0
2008-06-09 23:48:00,100.87,100.87,100.87,100.87,67900000.0
2008-06-09 23:49:00,100.87,100.87,100.87,100.87,19000000.0
2008-06-09 23:50:00,100.87,100.87,100.87,100.87,26600000.0
2008-06-09 23:51:00,100.87,100.87,100.87,100.87,51300000.0
2008-06-09 23:52:00,100.87,100.87,100.87,100.87,34200000.0
2008-06-09 23:53:00,100.87,100.87,100.87,100.87,13300000.0
2008-06-09 23:54:00,100.87,100.87,100.87,100.87,3800000.0
2008-06-09 23:55:00,100.823,100.854,100.823,100.828,509299999.0
2008-06-09 23:56:00,100.87,100.87,100.87,100.87,11400000.0
2008-06-09 23:57:00,100.87,100.87,100.87,100.87,38000000.0
2008-06-09 23:58:00,100.87,100.87,100.87,100.87,19000000.0
2008-06-09 23:59:00,100.87,100.87,100.87,100.87,19000000.0
2008-06-10 00:00:00,100.87,100.87,100.87,100.87,26600000.0
2008-06-10 00:01:00,100.87,100.99,100.87,100.99,43400000.0
2008-06-10 00:02:00,100.97,100.98,100.89,100.92,92000000.0
2008-06-10 00:03:00,100.92,100.96,100.91,100.94,92100000.0
2008-06-10 00:04:00,100.94,100.95,100.92,100.94,116100000.0
2008-06-10 00:05:00,100.94,100.95,100.94,100.95,47200000.0
2008-06-10 00:06:00,100.95,101.01,100.95,100.97,64200000.0
2008-06-10 00:07:00,100.97,100.97,100.97,100.97,21300000.0
2008-06-10 00:08:00,100.97,100.97,100.97,100.97,9000000.0
2008-06-10 00:09:00,100.97,100.99,100.97,100.97,70000000.0
2008-06-10 00:10:00,100.97,101.02,100.97,101.01,93100000.0
2008-06-10 00:11:00,101.01,101.02,101.0,101.0,96700000.0
2008-06-10 00:12:00,101.0,101.01,101.0,101.0,64700000.0
2008-06-10 00:13:00,101.0,101.0,100.99,100.99,66100000.0
2008-06-10 00:14:00,100.99,101.0,100.99,100.99,85500000.0
2008-06-10 00:15:00,100.99,100.99,100.98,100.99,21400000.0
2008-06-10 00:16:00,100.99,100.995,100.985,100.99,50000000.0
2008-06-10 00:17:00,100.99,100.995,100.99,100.995,17300000.0
2008-06-10 00:18:00,100.995,100.995,100.99,100.99,34600000.0
2008-06-10 00:19:00,100.99,100.99,100.99,100.99,18200000.0
2008-06-10 00:20:00,100.99,101.02,100.99,101.02,38100000.0
2008-06-10 00:21:00,101.02,101.055,101.02,101.03,31000000.0
2008-06-10 00:22:00,101.03,101.04,101.025,101.04,31400000.0
2008-06-10 00:23:00,101.04,101.05,101.04,101.05,135900000.0
2008-06-10 00:24:00,101.05,101.05,101.05,101.05,44700000.0
2008-06-10 00:25:00,101.05,101.05,101.02,101.02,273800000.0
2008-06-10 00:26:00,101.02,101.02,101.01,101.01,92500000.0
2008-06-10 00:27:00,101.01,101.02,101.01,101.02,24500000.0
2008-06-10 00:28:00,101.02,101.02,101.01,101.01,21900000.0
2008-06-10 00:29:00,101.01,101.02,101.01,101.02,113200000.0
2008-06-10 00:30:00,101.02,101.07,101.02,101.06,183600000.0
2008-06-10 00:31:00,101.06,101.07,101.06,101.07,199200000.0
2008-06-10 00:32:00,101.07,101.08,101.07,101.07,125700000.0
2008-06-10 00:33:00,101.07,101.07,101.07,101.07,97400000.0
2008-06-10 00:34:00,101.07,101.08,101.07,101.08,224800000.0
2008-06-10 00:35:00,101.08,101.095,101.08,101.09,165700000.0
2008-06-10 00:36:00,101.09,101.105,101.09,101.105,27600000.0
2008-06-10 00:37:00,101.094,101.101,101.073,101.097,22500000.0
2008-06-10 00:38:00,101.1,101.17,101.1,101.14,65000000.0
2008-06-10 00:39:00,101.14,101.14,101.14,101.14,10400000.0
2008-06-10 00:40:00,101.14,101.15,101.14,101.15,66800000.0
2008-06-10 00:41:00,101.15,101.15,101.14,101.14,145200000.0
2008-06-10 00:42:00,101.14,101.15,101.14,101.14,396600000.0
2008-06-10 00:43:00,101.14,101.14,101.12,101.12,343200000.0
2008-06-10 00:44:00,101.12,101.125,101.12,101.125,128200000.0
2008-06-10 00:45:00,101.12,101.13,101.12,101.13,159500000.0
2008-06-10 00:46:00,101.13,101.13,101.13,101.13,131000000.0
2008-06-10 00:47:00,101.13,101.13,101.13,101.13,136600000.0
2008-06-10 00:48:00,101.13,101.14,101.13,101.13,167800000.0
2008-06-10 00:49:00,101.13,101.14,101.13,101.14,216600000.0
2008-06-10 00:50:00,101.14,101.15,101.13,101.15,146100000.0
2008-06-10 00:51:00,101.15,101.15,101.15,101.15,19000000.0
2008-06-10 00:52:00,101.14,101.15,101.14,101.15,66500000.0
2008-06-10 00:53:00,101.155,101.18,101.155,101.16,242400000.0
2008-06-10 00:54:00,101.16,101.16,101.16,101.16,72700000.0
2008-06-10 00:55:00,101.16,101.16,101.14,101.14,182400000.0
2008-06-10 00:56:00,101.15,101.15,101.15,101.15,50000000.0
2008-06-10 00:57:00,101.15,101.15,101.13,101.13,104600000.0
2008-06-10 00:58:00,101.14,101.15,101.12,101.14,267900000.0
2008-06-10 00:59:00,101.14,101.14,101.12,101.12,169100000.0
2008-06-10 01:00:00,101.12,101.12,101.07,101.08,286800000.0
2008-06-10 01:01:00,101.07,101.1,101.07,101.09,216100000.0
2008-06-10 01:02:00,101.09,101.1,101.09,101.1,95600000.0
2008-06-10 01:03:00,101.12,101.135,101.12,101.13,236100000.0
2008-06-10 01:04:00,101.13,101.14,101.13,101.13,431200000.0
2008-06-10 01:05:00,101.13,101.14,101.13,101.13,89300000.0
2008-06-10 01:06:00,101.13,101.145,101.13,101.14,51300000.0
2008-06-10 01:07:00,101.15,101.15,101.13,101.13,48100000.0
2008-06-10 01:08:00,101.13,101.14,101.13,101.13,38200000.0
2008-06-10 01:09:00,101.13,101.14,101.13,101.13,175200000.0
2008-06-10 01:10:00,101.13,101.14,101.13,101.13,307400000.0
2008-06-10 01:11:00,101.13,101.13,101.115,101.12,334800000.0
2008-06-10 01:12:00,101.12,101.15,101.11,101.15,264000000.0
2008-06-10 01:13:00,101.15,101.15,101.13,101.13,202700000.0
2008-06-10 01:14:00,101.13,101.16,101.13,101.14,366000000.0
2008-06-10 01:15:00,101.14,101.15,101.125,101.14,267000000.0
2008-06-10 01:16:00,101.14,101.15,101.13,101.13,272500000.0
2008-06-10 01:17:00,101.13,101.14,101.13,101.13,272800000.0
2008-06-10 01:18:00,101.13,101.14,101.13,101.13,204000000.0
2008-06-10 01:19:00,101.13,101.13,101.13,101.13,12600000.0
2008-06-10 01:20:00,101.13,101.14,101.12,101.13,84600000.0
2008-06-10 01:21:00,101.13,101.16,101.13,101.16,328500000.0
2008-06-10 01:22:00,101.16,101.19,101.15,101.17,276800000.0
2008-06-10 01:23:00,101.17,101.17,101.17,101.17,99700000.0
2008-06-10 01:24:00,101.17,101.19,101.17,101.18,399300000.0
2008-06-10 01:25:00,101.18,101.19,101.16,101.17,345100000.0
2008-06-10 01:26:00,101.17,101.17,101.15,101.16,155800000.0
2008-06-10 01:27:00,101.16,101.16,101.14,101.16,350600000.0
2008-06-10 01:28:00,101.16,101.16,101.14,101.14,394800000.0
2008-06-10 01:29:00,101.14,101.19,101.14,101.19,338800000.0
2008-06-10 01:30:00,101.19,101.2,101.19,101.19,425500000.0
2008-06-10 01:31:00,101.19,101.19,101.19,101.19,118700000.0
2008-06-10 01:32:00,101.19,101.19,101.19,101.19,80300000.0
2008-06-10 01:33:00,101.19,101.19,101.19,101.19,167400000.0
2008-06-10 01:34:00,101.19,101.2,101.19,101.19,256200000.0
2008-06-10 01:35:00,101.19,101.19,101.19,101.19,43200000.0
2008-06-10 01:36:00,101.19,101.19,101.19,101.19,45000000.0
2008-06-10 01:37:00,101.19,101.19,101.14,101.14,172300000.0
2008-06-10 01:38:00,101.14,101.14,101.14,101.14,27900000.0
2008-06-10 01:39:00,101.14,101.14,101.14,101.14,20700000.0
2008-06-10 01:40:00,101.14,101.14,101.14,101.14,900000.0
2008-06-10 01:41:00,101.14,101.165,101.14,101.15,272800000.0
2008-06-10 01:42:00,101.15,101.17,101.15,101.17,119000000.0
2008-06-10 01:43:00,101.17,101.17,101.16,101.17,16100000.0
2008-06-10 01:44:00,101.17,101.19,101.14,101.14,366700000.0
2008-06-10 01:45:00,101.14,101.16,101.14,101.14,91600000.0
2008-06-10 01:46:00,101.145,101.15,101.135,101.135,173900000.0
2008-06-10 01:47:00,101.135,101.14,101.13,101.13,66300000.0
2008-06-10 01:48:00,101.12,101.14,101.12,101.12,161600000.0
2008-06-10 01:49:00,101.12,101.13,101.11,101.11,390600000.0
2008-06-10 01:50:00,101.11,101.11,101.09,101.1,493299999.0
2008-06-10 01:51:00,101.1,101.11,101.09,101.09,392700000.0
2008-06-10 01:52:00,101.09,101.09,101.09,101.09,38300000.0
2008-06-10 01:53:00,101.09,101.09,101.09,101.09,105400000.0
2008-06-10 01:54:00,101.09,101.09,101.09,101.09,122600000.0
2008-06-10 01:55:00,101.09,101.1,101.09,101.09,310900000.0
2008-06-10 01:56:00,101.09,101.1,101.09,101.09,393600000.0
2008-06-10 01:57:00,101.09,101.13,101.09,101.13,319800000.0
2008-06-10 01:58:00,101.13,101.13,101.12,101.12,140400000.0
2008-06-10 01:59:00,101.12,101.12,101.11,101.12,45000000.0
2008-06-10 02:00:00,101.12,101.12,101.07,101.07,152500000.0
2008-06-10 02:01:00,101.07,101.07,101.01,101.01,161600000.0
2008-06-10 02:02:00,101.01,101.01,100.99,100.99,72700000.0
2008-06-10 02:03:00,100.99,101.03,100.99,101.02,328000001.0
2008-06-10 02:04:00,101.02,101.04,101.02,101.04,181500000.0
2008-06-10 02:05:00,101.045,101.07,101.045,101.05,92200000.0
2008-06-10 02:06:00,101.05,101.05,101.05,101.05,45100000.0
2008-06-10 02:07:00,101.05,101.08,101.05,101.06,122800000.0
2008-06-10 02:08:00,101.06,101.07,101.05,101.07,317300000.0
2008-06-10 02:09:00,101.07,101.11,101.03,101.05,526900000.0
2008-06-10 02:10:00,101.05,101.11,101.05,101.1,344899999.0
2008-06-10 02:11:00,101.1,101.11,101.08,101.08,503100000.0
2008-06-10 02:12:00,101.08,101.13,101.08,101.12,672600000.0
2008-06-10 02:13:00,101.12,101.14,101.12,101.13,249899999.0
2008-06-10 02:14:00,101.13,101.14,101.08,101.13,1078900001.0
2008-06-10 02:15:00,101.13,101.14,101.11,101.12,1118500003.0
2008-06-10 02:16:00,101.12,101.12,101.05,101.08,870200001.0
2008-06-10 02:17:00,101.08,101.14,101.075,101.13,965200001.0
2008-06-10 02:18:00,101.13,101.2,101.12,101.16,916700000.0
2008-06-10 02:19:00,101.16,101.21,101.14,101.19,522699999.0
2008-06-10 02:20:00,101.19,101.23,101.19,101.22,659800001.0
2008-06-10 02:21:00,101.22,101.27,101.16,101.21,654900000.0
2008-06-10 02:22:00,101.2,101.24,101.19,101.2,420200000.0
2008-06-10 02:23:00,101.2,101.27,101.2,101.22,438200000.0
2008-06-10 02:24:00,101.22,101.24,101.17,101.22,156500000.0
2008-06-10 02:25:00,101.22,101.265,101.2,101.24,685100000.0
2008-06-10 02:26:00,101.24,101.24,101.1,101.15,600999999.0
2008-06-10 02:27:00,101.15,101.205,101.15,101.2,495200002.0
2008-06-10 02:28:00,101.2,101.22,101.15,101.17,433399999.0
2008-06-10 02:29:00,101.17,101.25,101.17,101.23,605800000.0
2008-06-10 02:30:00,101.24,101.26,101.23,101.24,794500000.0
2008-06-10 02:31:00,101.24,101.24,101.16,101.2,611300000.0
2008-06-10 02:32:00,101.2,101.22,101.17,101.2,546400000.0
2008-06-10 02:33:00,101.2,101.27,101.19,101.24,497600000.0
2008-06-10 02:34:00,101.24,101.26,101.23,101.24,313100000.0
2008-06-10 02:35:00,101.24,101.3,101.23,101.28,472100000.0
2008-06-10 02:36:00,101.28,101.28,101.22,101.22,69700000.0
2008-06-10 02:37:00,101.22,101.24,101.21,101.24,579700000.0
2008-06-10 02:38:00,101.24,101.25,101.21,101.25,746100000.0
2008-06-10 02:39:00,101.25,101.25,101.22,101.23,273600000.0
2008-06-10 02:40:00,101.23,101.25,101.22,101.23,274100000.0
2008-06-10 02:41:00,101.23,101.24,101.22,101.23,331700000.0
2008-06-10 02:42:00,101.23,101.23,101.21,101.22,722500000.0
2008-06-10 02:43:00,101.22,101.24,101.21,101.24,523100000.0
2008-06-10 02:44:00,101.24,101.24,101.22,101.24,235900000.0
2008-06-10 02:45:00,101.24,101.27,101.23,101.25,200500000.0
2008-06-10 02:46:00,101.25,101.25,101.23,101.24,305100000.0
2008-06-10 02:47:00,101.24,101.26,101.23,101.25,440200001.0
2008-06-10 02:48:00,101.25,101.29,101.25,101.26,296200000.0
2008-06-10 02:49:00,101.26,101.27,101.25,101.26,501600000.0
2008-06-10 02:50:00,101.26,101.28,101.26,101.28,529200000.0
2008-06-10 02:51:00,101.28,101.29,101.26,101.27,399499999.0
2008-06-10 02:52:00,101.26,101.27,101.26,101.26,208100000.0
2008-06-10 02:53:00,101.26,101.29,101.26,101.28,360499999.0
2008-06-10 02:54:00,101.28,101.31,101.24,101.28,680000000.0
2008-06-10 02:55:00,101.27,101.29,101.205,101.29,477700000.0
2008-06-10 02:56:00,101.29,101.33,101.29,101.3,200100000.0
2008-06-10 02:57:00,101.3,101.3,101.3,101.3,41400000.0
2008-06-10 02:58:00,101.3,101.31,101.3,101.3,143100000.0
2008-06-10 02:59:00,101.3,101.3,101.3,101.3,28800000.0
2008-06-10 03:00:00,101.3,101.32,101.3,101.32,253800000.0
2008-06-10 03:01:00,101.32,101.34,101.31,101.34,638400000.0
2008-06-10 03:02:00,101.34,101.34,101.31,101.31,736800000.0
2008-06-10 03:03:00,101.31,101.32,101.31,101.31,423400000.0
2008-06-10 03:04:00,101.31,101.31,101.28,101.29,194000000.0
2008-06-10 03:05:00,101.29,101.31,101.29,101.31,288600000.0
2008-06-10 03:06:00,101.31,101.33,101.31,101.31,338800000.0
2008-06-10 03:07:00,101.31,101.32,101.3,101.31,564500000.0
2008-06-10 03:08:00,101.31,101.31,101.28,101.29,519999999.0
2008-06-10 03:09:00,101.29,101.31,101.28,101.28,699100000.0
2008-06-10 03:10:00,101.28,101.28,101.28,101.28,130900000.0
2008-06-10 03:11:00,101.28,101.32,101.28,101.29,522400001.0
2008-06-10 03:12:00,101.29,101.32,101.29,101.29,843999999.0
2008-06-10 03:13:00,101.3,101.31,101.27,101.28,380500000.0
2008-06-10 03:14:00,101.28,101.285,101.28,101.28,247300000.0
2008-06-10 03:15:00,101.28,101.28,101.28,101.28,210900000.0
2008-06-10 03:16:00,101.28,101.32,101.275,101.31,597600000.0
2008-06-10 03:17:00,101.31,101.32,101.28,101.28,418700000.0
2008-06-10 03:18:00,101.28,101.28,101.28,101.28,42800000.0
2008-06-10 03:19:00,101.28,101.28,101.28,101.28,27900000.0
2008-06-10 03:20:00,101.28,101.28,101.28,101.28,30600000.0
2008-06-10 03:21:00,101.28,101.28,101.26,101.28,24300000.0
2008-06-10 03:22:00,101.28,101.28,101.26,101.26,22500000.0
2008-06-10 03:23:00,101.28,101.28,101.26,101.28,20700000.0
2008-06-10 03:24:00,101.28,101.28,101.28,101.28,16200000.0
2008-06-10 03:25:00,101.28,101.28,101.28,101.28,15300000.0
2008-06-10 03:26:00,101.28,101.28,101.28,101.28,16200000.0
2008-06-10 03:27:00,101.28,101.28,101.25,101.25,39600000.0
2008-06-10 03:28:00,101.28,101.28,101.25,101.25,11700000.0
2008-06-10 03:29:00,101.28,101.28,101.25,101.28,16200000.0
2008-06-10 03:30:00,101.28,101.28,101.19,101.22,519900000.0
2008-06-10 03:31:00,101.22,101.25,101.21,101.25,481100000.0
2008-06-10 03:32:00,101.25,101.26,101.24,101.25,266500000.0
2008-06-10 03:33:00,101.25,101.25,101.24,101.24,277800000.0
2008-06-10 03:34:00,101.24,101.26,101.24,101.25,634800000.0
2008-06-10 03:35:00,101.25,101.28,101.24,101.28,762700000.0
2008-06-10 03:36:00,101.28,101.28,101.27,101.27,353000000.0
2008-06-10 03:37:00,101.26,101.28,101.26,101.26,676900000.0
2008-06-10 03:38:00,101.26,101.28,101.25,101.25,371400000.0
2008-06-10 03:39:00,101.25,101.25,101.25,101.25,32400000.0
2008-06-10 03:40:00,101.25,101.27,101.25,101.255,303700000.0
2008-06-10 03:41:00,101.255,101.28,101.255,101.27,501800000.0
2008-06-10 03:42:00,101.27,101.27,101.23,101.23,342300000.0
2008-06-10 03:43:00,101.24,101.25,101.23,101.25,290600000.0
2008-06-10 03:44:00,101.25,101.25,101.23,101.24,115200000.0
2008-06-10 03:45:00,101.23,101.24,101.22,101.23,144600000.0
2008-06-10 03:46:00,101.23,101.23,101.21,101.23,117200000.0
2008-06-10 03:47:00,101.23,101.23,101.21,101.21,122300000.0
2008-06-10 03:48:00,101.21,101.21,101.21,101.21,11700000.0
2008-06-10 03:49:00,101.21,101.21,101.21,101.21,25200000.0
2008-06-10 03:50:00,101.21,101.21,101.21,101.21,56900000.0
2008-06-10 03:51:00,101.21,101.21,101.21,101.21,26100000.0
2008-06-10 03:52:00,101.21,101.24,101.2,101.2,398700000.0
2008-06-10 03:53:00,101.2,101.22,101.2,101.21,302000000.0
2008-06-10 03:54:00,101.21,101.21,101.21,101.21,47700000.0
2008-06-10 03:55:00,101.21,101.23,101.17,101.17,921700000.0
2008-06-10 03:56:00,101.165,101.2,101.155,101.18,612900000.0
2008-06-10 03:57:00,101.18,101.21,101.18,101.19,483100000.0
2008-06-10 03:58:00,101.2,101.24,101.2,101.24,662100000.0
2008-06-10 03:59:00,101.24,101.24,101.22,101.23,285700000.0
2008-06-10 04:00:00,101.23,101.25,101.23,101.24,374000000.0
2008-06-10 04:01:00,101.24,101.24,101.24,101.24,222900000.0
2008-06-10 04:02:00,101.24,101.25,101.23,101.24,484000000.0
2008-06-10 04:03:00,101.24,101.25,101.21,101.23,609600000.0
2008-06-10 04:04:00,101.23,101.25,101.22,101.22,508999999.0
2008-06-10 04:05:00,101.22,101.23,101.18,101.23,140900000.0
2008-06-10 04:06:00,101.23,101.23,101.23,101.23,19000000.0
2008-06-10 04:07:00,101.23,101.23,101.17,101.19,269400001.0
2008-06-10 04:08:00,101.19,101.25,101.19,101.25,283400000.0
2008-06-10 04:09:00,101.25,101.25,101.2,101.24,42000000.0
2008-06-10 04:10:00,101.24,101.24,101.24,101.24,22500000.0
2008-06-10 04:11:00,101.24,101.24,101.2,101.2,37800000.0
2008-06-10 04:12:00,101.2,101.23,101.18,101.19,176300000.0
2008-06-10 04:13:00,101.19,101.21,101.19,101.19,170200000.0
2008-06-10 04:14:00,101.19,101.22,101.17,101.21,655900000.0
2008-06-10 04:15:00,101.21,101.22,101.19,101.21,552900001.0
2008-06-10 04:16:00,101.22,101.22,101.16,101.19,660399999.0
2008-06-10 04:17:00,101.19,101.2,101.18,101.19,365800000.0
2008-06-10 04:18:00,101.19,101.2,101.17,101.2,416100000.0
2008-06-10 04:19:00,101.2,101.21,101.19,101.21,310100000.0
2008-06-10 04:20:00,101.21,101.21,101.21,101.21,20400000.0
2008-06-10 04:21:00,101.21,101.22,101.21,101.22,160600000.0
2008-06-10 04:22:00,101.22,101.235,101.21,101.23,255200000.0
2008-06-10 04:23:00,101.23,101.26,101.23,101.26,478000000.0
2008-06-10 04:24:00,101.26,101.26,101.24,101.25,221900000.0
2008-06-10 04:25:00,101.25,101.26,101.23,101.25,493700000.0
2008-06-10 04:26:00,101.25,101.26,101.24,101.25,401400000.0
2008-06-10 04:27:00,101.25,101.25,101.25,101.25,60100000.0
2008-06-10 04:28:00,101.25,101.25,101.22,101.22,28800000.0
2008-06-10 04:29:00,101.22,101.22,101.22,101.22,6300000.0
2008-06-10 04:30:00,101.22,101.22,101.2,101.2,312400000.0
2008-06-10 04:31:00,101.2,101.24,101.2,101.21,635200000.0
2008-06-10 04:32:00,101.21,101.23,101.2,101.23,234200000.0
2008-06-10 04:33:00,101.23,101.24,101.22,101.24,144300000.0
2008-06-10 04:34:00,101.23,101.26,101.23,101.25,543400000.0
2008-06-10 04:35:00,101.25,101.26,101.24,101.25,76900000.0
2008-06-10 04:36:00,101.25,101.25,101.25,101.25,15200000.0
2008-06-10 04:37:00,101.25,101.25,101.205,101.25,38300000.0
2008-06-10 04:38:00,101.25,101.25,101.19,101.21,142200000.0
2008-06-10 04:39:00,101.21,101.23,101.2,101.22,391000000.0
2008-06-10 04:40:00,101.22,101.24,101.21,101.24,511200000.0
2008-06-10 04:41:00,101.24,101.25,101.23,101.25,299200000.0
2008-06-10 04:42:00,101.25,101.26,101.24,101.26,219200001.0
2008-06-10 04:43:00,101.25,101.26,101.25,101.26,96400000.0
2008-06-10 04:44:00,101.26,101.29,101.26,101.28,400800000.0
2008-06-10 04:45:00,101.27,101.29,101.25,101.25,497700000.0
2008-06-10 04:46:00,101.27,101.27,101.25,101.26,110600000.0
2008-06-10 04:47:00,101.26,101.27,101.25,101.26,103600000.0
2008-06-10 04:48:00,101.26,101.27,101.25,101.26,238900000.0
2008-06-10 04:49:00,101.27,101.28,101.27,101.28,44200000.0
2008-06-10 04:50:00,101.28,101.28,101.27,101.28,214100000.0
2008-06-10 04:51:00,101.28,101.28,101.26,101.28,280100000.0
2008-06-10 04:52:00,101.27,101.3,101.265,101.3,389300000.0
2008-06-10 04:53:00,101.3,101.3,101.29,101.29,248900001.0
2008-06-10 04:54:00,101.29,101.3,101.28,101.28,220300000.0
2008-06-10 04:55:00,101.29,101.3,101.29,101.3,118000000.0
2008-06-10 04:56:00,101.3,101.3,101.28,101.28,87800000.0
2008-06-10 04:57:00,101.28,101.3,101.28,101.3,116000000.0
2008-06-10 04:58:00,101.29,101.31,101.29,101.31,114000000.0
2008-06-10 04:59:00,101.31,101.31,101.29,101.31,299000000.0
2008-06-10 05:00:00,101.3,101.31,101.3,101.3,243900000.0
2008-06-10 05:01:00,101.3,101.3,101.27,101.28,242700000.0
2008-06-10 05:02:00,101.28,101.28,101.28,101.28,43700000.0
2008-06-10 05:03:00,101.28,101.28,101.26,101.27,201000000.0
2008-06-10 05:04:00,101.27,101.27,101.26,101.27,100600000.0
2008-06-10 05:05:00,101.28,101.28,101.26,101.27,115400000.0
2008-06-10 05:06:00,101.27,101.28,101.27,101.28,209700000.0
2008-06-10 05:07:00,101.28,101.28,101.25,101.26,332200000.0
2008-06-10 05:08:00,101.26,101.27,101.245,101.26,189200000.0
2008-06-10 05:09:00,101.26,101.27,101.25,101.26,282100000.0
2008-06-10 05:10:00,101.25,101.26,101.23,101.23,518700000.0
2008-06-10 05:11:00,101.23,101.26,101.23,101.24,1104400000.0
2008-06-10 05:12:00,101.25,101.25,101.21,101.23,929500002.0
2008-06-10 05:13:00,101.23,101.23,101.17,101.17,674100000.0
2008-06-10 05:14:00,101.17,101.22,101.16,101.2,421800000.0
2008-06-10 05:15:00,101.2,101.2,101.18,101.19,235400000.0
2008-06-10 05:16:00,101.19,101.19,101.15,101.15,314000000.0
2008-06-10 05:17:00,101.15,101.16,101.15,101.16,117600000.0
2008-06-10 05:18:00,101.16,101.18,101.15,101.18,384799999.0
2008-06-10 05:19:00,101.18,101.22,101.17,101.19,419400000.0
2008-06-10 05:20:00,101.15,101.19,101.15,101.19,74300000.0
2008-06-10 05:21:00,101.19,101.2,101.19,101.19,194500000.0
2008-06-10 05:22:00,101.19,101.19,101.18,101.19,219500000.0
2008-06-10 05:23:00,101.19,101.19,101.16,101.18,484300000.0
2008-06-10 05:24:00,101.18,101.2,101.18,101.19,228200000.0
2008-06-10 05:25:00,101.19,101.2,101.18,101.18,225400000.0
2008-06-10 05:26:00,101.17,101.19,101.16,101.19,249400000.0
2008-06-10 05:27:00,101.19,101.19,101.18,101.18,37800000.0
2008-06-10 05:28:00,101.18,101.18,101.16,101.17,169800000.0
2008-06-10 05:29:00,101.18,101.18,101.17,101.18,53400000.0
2008-06-10 05:30:00,101.18,101.19,101.18,101.19,196000000.0
2008-06-10 05:31:00,101.19,101.2,101.18,101.2,330400000.0
2008-06-10 05:32:00,101.2,101.21,101.18,101.21,245799999.0
2008-06-10 05:33:00,101.21,101.23,101.2,101.22,416900000.0
2008-06-10 05:34:00,101.22,101.22,101.22,101.22,72200000.0
2008-06-10 05:35:00,101.22,101.22,101.21,101.22,296400000.0
2008-06-10 05:36:00,101.21,101.23,101.21,101.22,269500000.0
2008-06-10 05:37:00,101.22,101.22,101.22,101.22,45600000.0
2008-06-10 05:38:00,101.22,101.22,101.17,101.18,86100000.0
2008-06-10 05:39:00,101.18,101.2,101.17,101.18,213000000.0
2008-06-10 05:40:00,101.18,101.2,101.18,101.19,174400000.0
2008-06-10 05:41:00,101.18,101.2,101.17,101.2,108100000.0
2008-06-10 05:42:00,101.2,101.2,101.18,101.18,255700000.0
2008-06-10 05:43:00,101.18,101.19,101.17,101.18,135500000.0
2008-06-10 05:44:00,101.18,101.19,101.18,101.18,516300000.0
2008-06-10 05:45:00,101.18,101.2,101.18,101.2,48200000.0
2008-06-10 05:46:00,101.21,101.21,101.19,101.2,174300000.0
2008-06-10 05:47:00,101.2,101.23,101.2,101.21,425700000.0
2008-06-10 05:48:00,101.22,101.22,101.22,101.22,51300000.0
2008-06-10 05:49:00,101.22,101.22,101.22,101.22,39900000.0
2008-06-10 05:50:00,101.22,101.22,101.17,101.22,73900000.0
2008-06-10 05:51:00,101.22,101.22,101.22,101.22,55100000.0
2008-06-10 05:52:00,101.22,101.22,101.22,101.22,38000000.0
2008-06-10 05:53:00,101.22,101.23,101.22,101.22,117200000.0
2008-06-10 05:54:00,101.22,101.22,101.22,101.22,17100000.0
2008-06-10 05:55:00,101.22,101.22,101.21,101.21,24300000.0
2008-06-10 05:56:00,101.21,101.21,101.17,101.21,21300000.0
2008-06-10 05:57:00,101.21,101.21,101.21,101.21,52200000.0
2008-06-10 05:58:00,101.21,101.21,101.21,101.21,16200000.0
2008-06-10 05:59:00,101.21,101.23,101.2,101.22,85700000.0
2008-06-10 06:00:00,101.22,101.22,101.2,101.21,122900000.0
2008-06-10 06:01:00,101.21,101.22,101.2,101.22,87600000.0
2008-06-10 06:02:00,101.22,101.23,101.21,101.21,246500000.0
2008-06-10 06:03:00,101.21,101.23,101.21,101.23,193100000.0
2008-06-10 06:04:00,101.23,101.24,101.23,101.24,172300000.0
2008-06-10 06:05:00,101.24,101.24,101.21,101.22,153300000.0
2008-06-10 06:06:00,101.22,101.22,101.16,101.16,204700000.0
2008-06-10 06:07:00,101.16,101.16,101.13,101.14,205100000.0
2008-06-10 06:08:00,101.14,101.15,101.13,101.14,192600000.0
2008-06-10 06:09:00,101.14,101.16,101.14,101.15,190100000.0
2008-06-10 06:10:00,101.14,101.18,101.14,101.16,561900000.0
2008-06-10 06:11:00,101.16,101.17,101.16,101.17,307700000.0
2008-06-10 06:12:00,101.17,101.17,101.14,101.14,89200000.0
2008-06-10 06:13:00,101.15,101.17,101.14,101.17,216800000.0
2008-06-10 06:14:00,101.17,101.17,101.17,101.17,57600000.0
2008-06-10 06:15:00,101.17,101.17,101.17,101.17,12600000.0
2008-06-10 06:16:00,101.17,101.18,101.16,101.17,131400000.0
2008-06-10 06:17:00,101.17,101.19,101.17,101.19,406100000.0
2008-06-10 06:18:00,101.19,101.23,101.18,101.22,412100000.0
2008-06-10 06:19:00,101.22,101.26,101.22,101.23,245500000.0
2008-06-10 06:20:00,101.23,101.28,101.23,101.26,587800000.0
2008-06-10 06:21:00,101.26,101.28,101.26,101.28,163200000.0
2008-06-10 06:22:00,101.28,101.29,101.27,101.28,211400000.0
2008-06-10 06:23:00,101.28,101.28,101.27,101.28,249300000.0
2008-06-10 06:24:00,101.28,101.28,101.26,101.27,117400000.0
2008-06-10 06:25:00,101.27,101.27,101.255,101.26,19600000.0
2008-06-10 06:26:00,101.26,101.27,101.26,101.26,215100000.0
2008-06-10 06:27:00,101.26,101.29,101.26,101.28,276800000.0
2008-06-10 06:28:00,101.28,101.3,101.27,101.29,224800000.0
2008-06-10 06:29:00,101.29,101.29,101.29,101.29,72200000.0
2008-06-10 06:30:00,101.3,101.3,101.27,101.29,151900000.0
2008-06-10 06:31:00,101.29,101.29,101.27,101.28,214000000.0
2008-06-10 06:32:00,101.27,101.29,101.27,101.28,194900000.0
2008-06-10 06:33:00,101.28,101.3,101.27,101.28,553800000.0
2008-06-10 06:34:00,101.28,101.29,101.27,101.28,252900000.0
2008-06-10 06:35:00,101.28,101.3,101.27,101.3,305300000.0
2008-06-10 06:36:00,101.3,101.3,101.27,101.29,197200000.0
2008-06-10 06:37:00,101.29,101.29,101.28,101.29,92700000.0
2008-06-10 06:38:00,101.28,101.29,101.28,101.29,121100000.0
2008-06-10 06:39:00,101.29,101.29,101.28,101.29,53300000.0
2008-06-10 06:40:00,101.29,101.3,101.27,101.28,304699999.0
2008-06-10 06:41:00,101.29,101.3,101.28,101.28,70100000.0
2008-06-10 06:42:00,101.29,101.29,101.28,101.28,65800000.0
2008-06-10 06:43:00,101.28,101.28,101.27,101.28,301299998.0
2008-06-10 06:44:00,101.28,101.3,101.28,101.29,285300000.0
2008-06-10 06:45:00,101.29,101.3,101.28,101.28,331199999.0
2008-06-10 06:46:00,101.29,101.29,101.27,101.28,383200000.0
2008-06-10 06:47:00,101.28,101.29,101.28,101.29,229600000.0
2008-06-10 06:48:00,101.29,101.3,101.28,101.3,194000000.0
2008-06-10 06:49:00,101.31,101.31,101.28,101.3,408600000.0
2008-06-10 06:50:00,101.3,101.3,101.28,101.29,102000000.0
2008-06-10 06:51:00,101.29,101.3,101.28,101.3,298399999.0
2008-06-10 06:52:00,101.31,101.33,101.3,101.3,383200000.0
2008-06-10 06:53:00,101.3,101.31,101.3,101.31,141700000.0
2008-06-10 06:54:00,101.3,101.3,101.29,101.29,192400000.0
2008-06-10 06:55:00,101.29,101.29,101.29,101.29,28500000.0
2008-06-10 06:56:00,101.29,101.31,101.27,101.29,196500000.0
2008-06-10 06:57:00,101.29,101.3,101.28,101.29,245500000.0
2008-06-10 06:58:00,101.29,101.31,101.29,101.3,533700000.0
2008-06-10 06:59:00,101.3,101.34,101.28,101.33,666200000.0
2008-06-10 07:00:00,101.33,101.33,101.3,101.3,405600000.0
2008-06-10 07:01:00,101.3,101.3,101.29,101.29,164800000.0
2008-06-10 07:02:00,101.29,101.29,101.29,101.29,50400000.0
2008-06-10 07:03:00,101.29,101.3,101.29,101.29,105000000.0
2008-06-10 07:04:00,101.29,101.29,101.28,101.28,130800000.0
2008-06-10 07:05:00,101.29,101.3,101.26,101.3,325700000.0
2008-06-10 07:06:00,101.29,101.31,101.28,101.3,380900000.0
2008-06-10 07:07:00,101.3,101.3,101.3,101.3,50300000.0
2008-06-10 07:08:00,101.3,101.3,101.24,101.27,141700000.0
2008-06-10 07:09:00,101.27,101.27,101.23,101.25,480300000.0
2008-06-10 07:10:00,101.25,101.28,101.25,101.27,175500000.0
2008-06-10 07:11:00,101.27,101.28,101.25,101.27,333100000.0
2008-06-10 07:12:00,101.27,101.29,101.26,101.28,88100000.0
2008-06-10 07:13:00,101.28,101.36,101.28,101.34,426700000.0
2008-06-10 07:14:00,101.35,101.35,101.29,101.3,231800000.0
2008-06-10 07:15:00,101.31,101.31,101.25,101.25,401900000.0
2008-06-10 07:16:00,101.26,101.27,101.26,101.27,176400000.0
2008-06-10 07:17:00,101.27,101.29,101.255,101.29,310400000.0
2008-06-10 07:18:00,101.29,101.29,101.28,101.28,61200000.0
2008-06-10 07:19:00,101.28,101.28,101.28,101.28,53300000.0
2008-06-10 07:20:00,101.28,101.31,101.28,101.28,415700000.0
2008-06-10 07:21:00,101.3,101.34,101.3,101.33,235400000.0
2008-06-10 07:22:00,101.33,101.34,101.31,101.32,135400000.0
2008-06-10 07:23:00,101.33,101.35,101.32,101.35,76500000.0
2008-06-10 07:24:00,101.34,101.34,101.33,101.34,228000000.0
2008-06-10 07:25:00,101.34,101.34,101.33,101.33,289200000.0
2008-06-10 07:26:00,101.33,101.34,101.32,101.34,239000000.0
2008-06-10 07:27:00,101.34,101.34,101.32,101.33,162400000.0
2008-06-10 07:28:00,101.33,101.33,101.32,101.32,34200000.0
2008-06-10 07:29:00,101.29,101.32,101.29,101.32,28800000.0
2008-06-10 07:30:00,101.32,101.35,101.32,101.34,78300000.0
2008-06-10 07:31:00,101.34,101.34,101.33,101.34,144600000.0
2008-06-10 07:32:00,101.34,101.37,101.32,101.35,370100000.0
2008-06-10 07:33:00,101.35,101.35,101.33,101.33,226600000.0
2008-06-10 07:34:00,101.33,101.34,101.31,101.31,160000000.0
2008-06-10 07:35:00,101.31,101.31,101.28,101.28,212500000.0
2008-06-10 07:36:00,101.28,101.28,101.25,101.26,96000000.0
2008-06-10 07:37:00,101.26,101.27,101.24,101.24,248400000.0
2008-06-10 07:38:00,101.24,101.26,101.24,101.26,273600000.0
2008-06-10 07:39:00,101.26,101.27,101.25,101.26,205700000.0
2008-06-10 07:40:00,101.27,101.29,101.27,101.28,139800000.0
2008-06-10 07:41:00,101.28,101.29,101.27,101.28,313700000.0
2008-06-10 07:42:00,101.28,101.29,101.28,101.29,170400000.0
2008-06-10 07:43:00,101.28,101.3,101.28,101.3,239600000.0
2008-06-10 07:44:00,101.29,101.3,101.275,101.29,149600000.0
2008-06-10 07:45:00,101.29,101.31,101.27,101.31,362500000.0
2008-06-10 07:46:00,101.31,101.31,101.31,101.31,40500000.0
2008-06-10 07:47:00,101.31,101.31,101.26,101.26,108900000.0
2008-06-10 07:48:00,101.26,101.26,101.24,101.26,668300001.0
2008-06-10 07:49:00,101.26,101.27,101.25,101.26,482200000.0
2008-06-10 07:50:00,101.26,101.26,101.25,101.25,529000000.0
2008-06-10 07:51:00,101.25,101.28,101.25,101.27,187600000.0
2008-06-10 07:52:00,101.27,101.28,101.27,101.28,59300000.0
2008-06-10 07:53:00,101.28,101.3,101.28,101.3,98500000.0
2008-06-10 07:54:00,101.3,101.33,101.3,101.33,229700000.0
2008-06-10 07:55:00,101.33,101.33,101.31,101.32,365200000.0
2008-06-10 07:56:00,101.32,101.32,101.28,101.28,89500001.0
2008-06-10 07:57:00,101.28,101.28,101.26,101.27,491599999.0
2008-06-10 07:58:00,101.27,101.28,101.25,101.27,219100000.0
2008-06-10 07:59:00,101.27,101.3,101.26,101.29,323600000.0
2008-06-10 08:00:00,101.29,101.32,101.29,101.315,93700000.0
2008-06-10 08:01:00,101.31,101.32,101.3,101.3,52600000.0
2008-06-10 08:02:00,101.3,101.33,101.3,101.32,452800000.0
2008-06-10 08:03:00,101.32,101.32,101.31,101.31,55200000.0
2008-06-10 08:04:00,101.31,101.37,101.31,101.36,172000000.0
2008-06-10 08:05:00,101.365,101.38,101.36,101.38,118600000.0
2008-06-10 08:06:00,101.38,101.39,101.335,101.335,102000000.0
2008-06-10 08:07:00,101.335,101.4,101.335,101.39,106500000.0
2008-06-10 08:08:00,101.39,101.405,101.38,101.405,154200000.0
2008-06-10 08:09:00,101.405,101.41,101.345,101.355,265200000.0
2008-06-10 08:10:00,101.36,101.37,101.35,101.37,125700000.0
2008-06-10 08:11:00,101.37,101.37,101.3,101.31,83200000.0
2008-06-10 08:12:00,101.31,101.335,101.305,101.33,234500000.0
2008-06-10 08:13:00,101.325,101.325,101.265,101.29,121800000.0
2008-06-10 08:14:00,101.29,101.29,101.255,101.29,68600000.0
2008-06-10 08:15:00,101.29,101.3,101.275,101.275,156500000.0
2008-06-10 08:16:00,101.27,101.295,101.26,101.28,147100000.0
2008-06-10 08:17:00,101.28,101.325,101.275,101.325,275400000.0
2008-06-10 08:18:00,101.32,101.325,101.29,101.295,117000000.0
2008-06-10 08:19:00,101.295,101.325,101.29,101.32,66000000.0
2008-06-10 08:20:00,101.32,101.325,101.3,101.31,65400000.0
2008-06-10 08:21:00,101.31,101.325,101.3,101.31,98400000.0
2008-06-10 08:22:00,101.315,101.315,101.3,101.305,84700000.0
2008-06-10 08:23:00,101.305,101.315,101.285,101.31,127300000.0
2008-06-10 08:24:00,101.31,101.345,101.28,101.315,211000000.0
2008-06-10 08:25:00,101.32,101.325,101.275,101.285,113300000.0
2008-06-10 08:26:00,101.29,101.32,101.29,101.305,299000000.0
2008-06-10 08:27:00,101.305,101.355,101.305,101.345,41300000.0
2008-06-10 08:28:00,101.35,101.355,101.33,101.34,237000000.0
2008-06-10 08:29:00,101.34,101.355,101.33,101.35,155700000.0
2008-06-10 08:30:00,101.35,101.355,101.32,101.32,55000000.0
2008-06-10 08:31:00,101.325,101.34,101.32,101.33,49800000.0
2008-06-10 08:32:00,101.33,101.37,101.33,101.355,38100000.0
2008-06-10 08:33:00,101.355,101.37,101.335,101.335,61900000.0
2008-06-10 08:34:00,101.34,101.365,101.325,101.325,51900000.0
2008-06-10 08:35:00,101.325,101.34,101.31,101.34,46000000.0
2008-06-10 08:36:00,101.34,101.345,101.32,101.32,47600000.0
2008-06-10 08:37:00,101.32,101.355,101.32,101.345,70000000.0
2008-06-10 08:38:00,101.345,101.36,101.33,101.34,58400000.0
2008-06-10 08:39:00,101.34,101.34,101.32,101.325,33000000.0
2008-06-10 08:40:00,101.33,101.375,101.33,101.37,36100000.0
2008-06-10 08:41:00,101.365,101.365,101.33,101.34,31000000.0
2008-06-10 08:42:00,101.34,101.35,101.335,101.345,30700000.0
2008-06-10 08:43:00,101.345,101.345,101.32,101.335,32100000.0
2008-06-10 08:44:00,101.335,101.35,101.325,101.345,44200000.0
2008-06-10 08:45:00,101.34,101.39,101.33,101.33,98700000.0
2008-06-10 08:46:00,101.33,101.36,101.33,101.355,90900000.0
2008-06-10 08:47:00,101.355,101.355,101.31,101.31,95200000.0
2008-06-10 08:48:00,101.315,101.315,101.26,101.27,97600000.0
2008-06-10 08:49:00,101.275,101.3,101.275,101.28,73500000.0
2008-06-10 08:50:00,101.28,101.28,101.23,101.23,141200000.0
2008-06-10 08:51:00,101.23,101.26,101.22,101.25,126700000.0
2008-06-10 08:52:00,101.25,101.255,101.205,101.205,94600000.0
2008-06-10 08:53:00,101.205,101.225,101.18,101.185,84100000.0
2008-06-10 08:54:00,101.19,101.25,101.19,101.23,105400000.0
2008-06-10 08:55:00,101.23,101.285,101.23,101.24,134700000.0
2008-06-10 08:56:00,101.235,101.25,101.2,101.205,143300000.0
2008-06-10 08:57:00,101.21,101.245,101.195,101.22,134300000.0
2008-06-10 08:58:00,101.22,101.26,101.21,101.25,171900000.0
2008-06-10 08:59:00,101.25,101.3,101.235,101.235,109700000.0
2008-06-10 09:00:00,101.235,101.245,101.22,101.22,138400000.0
2008-06-10 09:01:00,101.22,101.22,101.155,101.155,244600000.0
2008-06-10 09:02:00,101.155,101.205,101.155,101.2,183900000.0
2008-06-10 09:03:00,101.2,101.225,101.195,101.205,233400000.0
2008-06-10 09:04:00,101.215,101.24,101.17,101.215,218200000.0
2008-06-10 09:05:00,101.215,101.26,101.21,101.245,202900000.0
2008-06-10 09:06:00,101.245,101.27,101.24,101.24,217100000.0
2008-06-10 09:07:00,101.24,101.24,101.165,101.165,204400000.0
2008-06-10 09:08:00,101.165,101.18,101.14,101.155,161600000.0
2008-06-10 09:09:00,101.15,101.185,101.125,101.13,238200000.0
2008-06-10 09:10:00,101.13,101.14,101.105,101.135,217600000.0
2008-06-10 09:11:00,101.135,101.15,101.1,101.12,303600000.0
2008-06-10 09:12:00,101.12,101.14,101.11,101.135,316900000.0
2008-06-10 09:13:00,101.135,101.17,101.12,101.165,143200000.0
2008-06-10 09:14:00,101.165,101.175,101.14,101.155,163700000.0
2008-06-10 09:15:00,101.155,101.195,101.15,101.185,136700000.0
2008-06-10 09:16:00,101.19,101.22,101.165,101.175,63900000.0
2008-06-10 09:17:00,101.17,101.18,101.11,101.135,109900000.0
2008-06-10 09:18:00,101.14,101.14,101.09,101.09,52800000.0
2008-06-10 09:19:00,101.09,101.18,101.085,101.18,43400000.0
2008-06-10 09:20:00,101.18,101.185,101.16,101.17,108700000.0
2008-06-10 09:21:00,101.175,101.175,101.12,101.14,58900000.0
2008-06-10 09:22:00,101.14,101.21,101.13,101.185,62500000.0
2008-06-10 09:23:00,101.185,101.205,101.16,101.18,59000000.0
2008-06-10 09:24:00,101.18,101.21,101.18,101.185,131000000.0
2008-06-10 09:25:00,101.19,101.215,101.15,101.15,103700000.0
2008-06-10 09:26:00,101.155,101.17,101.15,101.16,93300000.0
2008-06-10 09:27:00,101.16,101.195,101.155,101.195,59600000.0
2008-06-10 09:28:00,101.205,101.22,101.19,101.205,57700000.0
2008-06-10 09:29:00,101.2,101.22,101.15,101.175,72400000.0
2008-06-10 09:30:00,101.175,101.2,101.16,101.18,64400000.0
2008-06-10 09:31:00,101.185,101.21,101.18,101.2,44100000.0
2008-06-10 09:32:00,101.2,101.205,101.15,101.16,61900000.0
2008-06-10 09:33:00,101.16,101.19,101.15,101.15,32300000.0
2008-06-10 09:34:00,101.15,101.185,101.15,101.165,73100000.0
2008-06-10 09:35:00,101.17,101.19,101.16,101.19,32100000.0
2008-06-10 09:36:00,101.19,101.195,101.18,101.185,20600000.0
2008-06-10 09:37:00,101.18,101.18,101.165,101.165,19500000.0
2008-06-10 09:38:00,101.175,101.175,101.15,101.15,25400000.0
2008-06-10 09:39:00,101.15,101.155,101.125,101.135,49900000.0
2008-06-10 09:40:00,101.135,101.14,101.11,101.11,74500000.0
2008-06-10 09:41:00,101.11,101.11,101.07,101.07,126700000.0
2008-06-10 09:42:00,101.07,101.1,101.07,101.09,111000000.0
2008-06-10 09:43:00,101.09,101.105,101.08,101.1,47700000.0
2008-06-10 09:44:00,101.095,101.115,101.08,101.1,46300000.0
2008-06-10 09:45:00,101.105,101.15,101.105,101.12,120600000.0
2008-06-10 09:46:00,101.12,101.12,101.09,101.09,42700000.0
2008-06-10 09:47:00,101.095,101.105,101.08,101.095,44900000.0
2008-06-10 09:48:00,101.09,101.14,101.09,101.14,46200000.0
2008-06-10 09:49:00,101.135,101.14,101.12,101.14,163800000.0
2008-06-10 09:50:00,101.135,101.15,101.1,101.11,100700000.0
2008-06-10 09:51:00,101.11,101.155,101.11,101.15,46100000.0
2008-06-10 09:52:00,101.15,101.155,101.125,101.135,34900000.0
2008-06-10 09:53:00,101.14,101.15,101.105,101.105,38400000.0
2008-06-10 09:54:00,101.115,101.135,101.11,101.12,33000000.0
2008-06-10 09:55:00,101.12,101.145,101.12,101.12,74700000.0
2008-06-10 09:56:00,101.12,101.135,101.12,101.12,78900000.0
2008-06-10 09:57:00,101.12,101.135,101.12,101.135,37500000.0
2008-06-10 09:58:00,101.145,101.15,101.13,101.135,56500000.0
2008-06-10 09:59:00,101.135,101.14,101.13,101.13,94000000.0
2008-06-10 10:00:00,101.13,101.165,101.13,101.15,96500000.0
2008-06-10 10:01:00,101.145,101.19,101.14,101.17,104100000.0
2008-06-10 10:02:00,101.17,101.17,101.13,101.155,45800000.0
2008-06-10 10:03:00,101.15,101.155,101.13,101.14,37100000.0
2008-06-10 10:04:00,101.14,101.165,101.14,101.145,41100000.0
2008-06-10 10:05:00,101.15,101.165,101.1,101.11,57500000.0
2008-06-10 10:06:00,101.11,101.115,101.08,101.08,97400000.0
2008-06-10 10:07:00,101.08,101.12,101.05,101.05,53800000.0
2008-06-10 10:08:00,101.045,101.06,100.985,101.06,117100000.0
2008-06-10 10:09:00,101.055,101.06,100.99,101.005,100300000.0
2008-06-10 10:10:00,101.005,101.01,100.99,100.995,101600000.0
2008-06-10 10:11:00,101.0,101.055,100.99,101.045,81800000.0
2008-06-10 10:12:00,101.055,101.055,100.995,101.045,69800000.0
2008-06-10 10:13:00,101.045,101.045,101.02,101.04,38500000.0
2008-06-10 10:14:00,101.045,101.06,101.03,101.03,73700000.0
2008-06-10 10:15:00,101.03,101.04,101.03,101.03,114900000.0
2008-06-10 10:16:00,101.03,101.075,101.03,101.06,56900000.0
2008-06-10 10:17:00,101.06,101.06,101.02,101.02,75600000.0
2008-06-10 10:18:00,101.025,101.04,101.02,101.04,55500000.0
2008-06-10 10:19:00,101.04,101.04,101.02,101.02,78000000.0
2008-06-10 10:20:00,101.02,101.03,101.02,101.03,71600000.0
2008-06-10 10:21:00,101.03,101.055,101.02,101.05,43700000.0
2008-06-10 10:22:00,101.05,101.055,101.03,101.03,34100000.0
2008-06-10 10:23:00,101.03,101.045,100.99,101.015,94800000.0
2008-06-10 10:24:00,101.02,101.03,101.0,101.0,65700000.0
2008-06-10 10:25:00,101.01,101.03,101.0,101.02,90400000.0
2008-06-10 10:26:00,101.02,101.025,100.97,100.99,112000000.0
2008-06-10 10:27:00,100.995,101.005,100.99,100.99,59300000.0
2008-06-10 10:28:00,100.99,100.995,100.91,100.91,138500000.0
2008-06-10 10:29:00,100.91,100.955,100.91,100.93,64600000.0
2008-06-10 10:30:00,100.93,100.975,100.92,100.945,57000000.0
2008-06-10 10:31:00,100.945,100.96,100.94,100.94,109500000.0
2008-06-10 10:32:00,100.94,100.975,100.94,100.965,75600000.0
2008-06-10 10:33:00,100.97,101.0,100.97,100.99,47200000.0
2008-06-10 10:34:00,100.985,100.99,100.94,100.94,60500000.0
2008-06-10 10:35:00,100.94,100.96,100.92,100.95,87100000.0
2008-06-10 10:36:00,100.955,100.955,100.915,100.95,44000000.0
2008-06-10 10:37:00,100.95,101.015,100.935,100.965,41300000.0
2008-06-10 10:38:00,100.965,100.975,100.91,100.95,71500000.0
2008-06-10 10:39:00,100.955,100.99,100.94,100.985,61900000.0
2008-06-10 10:40:00,100.99,101.02,100.985,101.02,41200000.0
2008-06-10 10:41:00,101.02,101.065,101.015,101.05,47100000.0
2008-06-10 10:42:00,101.05,101.05,101.04,101.04,85300000.0
2008-06-10 10:43:00,101.04,101.055,101.04,101.055,64700000.0
2008-06-10 10:44:00,101.06,101.06,101.015,101.02,42700000.0
2008-06-10 10:45:00,101.015,101.025,100.995,101.025,25700000.0
2008-06-10 10:46:00,101.03,101.03,100.965,100.965,45900000.0
2008-06-10 10:47:00,100.965,101.005,100.92,100.92,115500000.0
2008-06-10 10:48:00,100.92,100.955,100.895,100.9,113100000.0
2008-06-10 10:49:00,100.9,100.925,100.885,100.915,84300000.0
2008-06-10 10:50:00,100.915,100.975,100.895,100.97,63500000.0
2008-06-10 10:51:00,100.97,100.985,100.95,100.95,84200000.0
2008-06-10 10:52:00,100.95,100.975,100.935,100.965,78100000.0
2008-06-10 10:53:00,100.96,101.01,100.96,100.995,95700000.0
2008-06-10 10:54:00,100.99,101.025,100.99,101.025,99700000.0
2008-06-10 10:55:00,101.02,101.03,100.995,101.02,48100000.0
2008-06-10 10:56:00,101.015,101.02,100.99,101.005,65000000.0
2008-06-10 10:57:00,101.01,101.03,101.005,101.025,41200000.0
2008-06-10 10:58:00,101.025,101.035,100.99,101.03,69300000.0
2008-06-10 10:59:00,101.03,101.04,101.0,101.015,56600000.0
2008-06-10 11:00:00,101.015,101.04,101.005,101.035,31900000.0
2008-06-10 11:01:00,101.03,101.06,101.015,101.025,51400000.0
2008-06-10 11:02:00,101.03,101.045,101.02,101.045,33400000.0
2008-06-10 11:03:00,101.045,101.055,101.03,101.045,42000000.0
2008-06-10 11:04:00,101.045,101.055,101.035,101.055,34100000.0
2008-06-10 11:05:00,101.05,101.13,101.05,101.125,51700000.0
2008-06-10 11:06:00,101.125,101.14,101.11,101.115,34500000.0
2008-06-10 11:07:00,101.115,101.16,101.115,101.16,30100000.0
2008-06-10 11:08:00,101.17,101.185,101.17,101.17,30700000.0
2008-06-10 11:09:00,101.175,101.21,101.16,101.195,97700000.0
2008-06-10 11:10:00,101.195,101.205,101.18,101.205,43900000.0
2008-06-10 11:11:00,101.21,101.23,101.2,101.205,81600000.0
2008-06-10 11:12:00,101.21,101.225,101.21,101.215,22100000.0
2008-06-10 11:13:00,101.215,101.215,101.18,101.18,108500000.0
2008-06-10 11:14:00,101.18,101.19,101.16,101.17,47000000.0
2008-06-10 11:15:00,101.165,101.19,101.15,101.16,38200000.0
2008-06-10 11:16:00,101.16,101.17,101.095,101.12,43100000.0
2008-06-10 11:17:00,101.12,101.155,101.12,101.15,25200000.0
2008-06-10 11:18:00,101.16,101.16,101.135,101.135,49500000.0
2008-06-10 11:19:00,101.135,101.19,101.13,101.19,49300000.0
2008-06-10 11:20:00,101.19,101.195,101.16,101.16,24900000.0
2008-06-10 11:21:00,101.16,101.18,101.15,101.17,27200000.0
2008-06-10 11:22:00,101.17,101.19,101.17,101.18,14700000.0
2008-06-10 11:23:00,101.175,101.25,101.175,101.24,39200000.0
2008-06-10 11:24:00,101.25,101.25,101.23,101.24,20200000.0
2008-06-10 11:25:00,101.24,101.25,101.23,101.23,14400000.0
2008-06-10 11:26:00,101.235,101.26,101.235,101.25,18200000.0
2008-06-10 11:27:00,101.25,101.27,101.245,101.25,26700000.0
2008-06-10 11:28:00,101.25,101.25,101.22,101.22,56900000.0
2008-06-10 11:29:00,101.22,101.27,101.21,101.27,11000000.0
2008-06-10 11:30:00,101.26,101.34,101.24,101.33,48500000.0
2008-06-10 11:31:00,101.33,101.37,101.33,101.37,21900000.0
2008-06-10 11:32:00,101.37,101.44,101.37,101.43,24800000.0
2008-06-10 11:33:00,101.43,101.45,101.41,101.44,20700000.0
2008-06-10 11:34:00,101.44,101.455,101.42,101.45,38200000.0
2008-06-10 11:35:00,101.44,101.46,101.425,101.43,13700000.0
2008-06-10 11:36:00,101.435,101.47,101.43,101.45,45600000.0
2008-06-10 11:37:00,101.45,101.48,101.45,101.48,29600000.0
2008-06-10 11:38:00,101.48,101.48,101.42,101.42,54000000.0
2008-06-10 11:39:00,101.42,101.44,101.39,101.42,106100000.0
2008-06-10 11:40:00,101.415,101.43,101.4,101.4,45600000.0
2008-06-10 11:41:00,101.4,101.41,101.4,101.41,62100000.0
2008-06-10 11:42:00,101.4,101.46,101.38,101.46,48400000.0
2008-06-10 11:43:00,101.46,101.47,101.4,101.42,66900000.0
2008-06-10 11:44:00,101.42,101.46,101.41,101.44,54500000.0
2008-06-10 11:45:00,101.435,101.49,101.43,101.48,37200000.0
2008-06-10 11:46:00,101.49,101.5,101.46,101.46,32200000.0
2008-06-10 11:47:00,101.46,101.525,101.435,101.525,62000000.0
2008-06-10 11:48:00,101.53,101.605,101.515,101.605,44100000.0
2008-06-10 11:49:00,101.61,101.61,101.57,101.58,94800000.0
2008-06-10 11:50:00,101.575,101.585,101.54,101.58,62800000.0
2008-06-10 11:51:00,101.58,101.59,101.56,101.56,53700000.0
2008-06-10 11:52:00,101.56,101.56,101.46,101.46,71400000.0
2008-06-10 11:53:00,101.46,101.46,101.42,101.42,44300000.0
2008-06-10 11:54:00,101.42,101.51,101.41,101.49,37200000.0
2008-06-10 11:55:00,101.49,101.49,101.445,101.45,50100000.0
2008-06-10 11:56:00,101.455,101.47,101.45,101.46,26200000.0
2008-06-10 11:57:00,101.465,101.5,101.445,101.48,44400000.0
2008-06-10 11:58:00,101.48,101.52,101.46,101.5,43300000.0
2008-06-10 11:59:00,101.5,101.5,101.47,101.47,94600000.0
2008-06-10 12:00:00,101.47,101.5,101.465,101.485,42400000.0
2008-06-10 12:01:00,101.485,101.505,101.47,101.485,33100000.0
2008-06-10 12:02:00,101.49,101.52,101.47,101.5,51400000.0
2008-06-10 12:03:00,101.5,101.52,101.47,101.51,60000000.0
2008-06-10 12:04:00,101.51,101.56,101.51,101.545,18900000.0
2008-06-10 12:05:00,101.55,101.58,101.545,101.58,31000000.0
2008-06-10 12:06:00,101.58,101.6,101.555,101.57,45400000.0
2008-06-10 12:07:00,101.565,101.58,101.53,101.54,54200000.0
2008-06-10 12:08:00,101.54,101.55,101.52,101.54,51900000.0
2008-06-10 12:09:00,101.54,101.555,101.53,101.555,20300000.0
2008-06-10 12:10:00,101.555,101.59,101.555,101.59,33500000.0
2008-06-10 12:11:00,101.59,101.595,101.54,101.54,29800000.0
2008-06-10 12:12:00,101.54,101.57,101.54,101.57,29100000.0
2008-06-10 12:13:00,101.57,101.58,101.56,101.57,30200000.0
2008-06-10 12:14:00,101.57,101.59,101.56,101.56,97700000.0
2008-06-10 12:15:00,101.56,101.57,101.56,101.56,63100000.0
2008-06-10 12:16:00,101.55,101.57,101.545,101.56,19400000.0
2008-06-10 12:17:00,101.56,101.56,101.545,101.555,11800000.0
2008-06-10 12:18:00,101.555,101.61,101.55,101.6,42300000.0
2008-06-10 12:19:00,101.6,101.61,101.57,101.575,60100000.0
2008-06-10 12:20:00,101.58,101.59,101.56,101.57,42300000.0
2008-06-10 12:21:00,101.56,101.57,101.55,101.56,82000000.0
2008-06-10 12:22:00,101.55,101.59,101.55,101.57,23400000.0
2008-06-10 12:23:00,101.57,101.57,101.53,101.53,50000000.0
2008-06-10 12:24:00,101.525,101.57,101.52,101.55,85200000.0
2008-06-10 12:25:00,101.55,101.595,101.54,101.585,42400000.0
2008-06-10 12:26:00,101.585,101.61,101.54,101.58,59300000.0
2008-06-10 12:27:00,101.58,101.615,101.575,101.61,28400000.0
2008-06-10 12:28:00,101.61,101.62,101.6,101.605,28900000.0
2008-06-10 12:29:00,101.605,101.615,101.6,101.605,112400000.0
2008-06-10 12:30:00,101.605,101.605,101.6,101.6,108900000.0
2008-06-10 12:31:00,101.6,101.6,101.58,101.59,33300000.0
2008-06-10 12:32:00,101.59,101.595,101.55,101.565,43900000.0
2008-06-10 12:33:00,101.56,101.58,101.54,101.54,48800000.0
2008-06-10 12:34:00,101.54,101.585,101.54,101.575,70700000.0
2008-06-10 12:35:00,101.57,101.575,101.56,101.57,26600000.0
2008-06-10 12:36:00,101.57,101.57,101.545,101.55,25800000.0
2008-06-10 12:37:00,101.55,101.575,101.545,101.575,15600000.0
2008-06-10 12:38:00,101.57,101.58,101.56,101.58,21400000.0
2008-06-10 12:39:00,101.57,101.57,101.56,101.56,61600000.0
2008-06-10 12:40:00,101.56,101.58,101.56,101.565,56100000.0
2008-06-10 12:41:00,101.565,101.615,101.555,101.615,43600000.0
2008-06-10 12:42:00,101.62,101.62,101.51,101.515,57100000.0
2008-06-10 12:43:00,101.51,101.52,101.5,101.515,116400000.0
2008-06-10 12:44:00,101.515,101.535,101.51,101.525,36800000.0
2008-06-10 12:45:00,101.525,101.555,101.5,101.54,39400000.0
2008-06-10 12:46:00,101.54,101.55,101.49,101.495,42700000.0
2008-06-10 12:47:00,101.5,101.51,101.49,101.495,24200000.0
2008-06-10 12:48:00,101.49,101.53,101.49,101.53,19800000.0
2008-06-10 12:49:00,101.53,101.585,101.515,101.56,36200000.0
2008-06-10 12:50:00,101.56,101.565,101.54,101.55,21000000.0
2008-06-10 12:51:00,101.55,101.57,101.54,101.545,27800000.0
2008-06-10 12:52:00,101.545,101.545,101.49,101.5,22200000.0
2008-06-10 12:53:00,101.505,101.505,101.46,101.46,60100000.0
2008-06-10 12:54:00,101.46,101.47,101.45,101.465,44700000.0
2008-06-10 12:55:00,101.465,101.47,101.45,101.465,56500000.0
2008-06-10 12:56:00,101.47,101.475,101.455,101.465,31000000.0
2008-06-10 12:57:00,101.465,101.5,101.46,101.495,24400000.0
2008-06-10 12:58:00,101.5,101.535,101.5,101.525,27600000.0
2008-06-10 12:59:00,101.52,101.56,101.51,101.56,37800000.0
2008-06-10 13:00:00,101.56,101.6,101.55,101.59,77700000.0
2008-06-10 13:01:00,101.59,101.6,101.565,101.58,34800000.0
2008-06-10 13:02:00,101.58,101.59,101.55,101.55,35700000.0
2008-06-10 13:03:00,101.555,101.57,101.515,101.515,64500000.0
2008-06-10 13:04:00,101.52,101.545,101.515,101.54,23800000.0
2008-06-10 13:05:00,101.545,101.605,101.545,101.58,54300000.0
2008-06-10 13:06:00,101.59,101.59,101.555,101.57,67400000.0
2008-06-10 13:07:00,101.565,101.585,101.55,101.565,45300000.0
2008-06-10 13:08:00,101.565,101.575,101.56,101.57,80500000.0
2008-06-10 13:09:00,101.57,101.63,101.565,101.6,37400000.0
2008-06-10 13:10:00,101.6,101.64,101.6,101.625,30400000.0
2008-06-10 13:11:00,101.62,101.635,101.61,101.635,45000000.0
2008-06-10 13:12:00,101.635,101.635,101.625,101.625,11000000.0
2008-06-10 13:13:00,101.63,101.655,101.615,101.615,29800000.0
2008-06-10 13:14:00,101.615,101.615,101.58,101.6,43400000.0
2008-06-10 13:15:00,101.605,101.61,101.59,101.59,45800000.0
2008-06-10 13:16:00,101.59,101.59,101.55,101.56,17900000.0
2008-06-10 13:17:00,101.56,101.59,101.545,101.59,37100000.0
2008-06-10 13:18:00,101.59,101.65,101.585,101.635,38800000.0
2008-06-10 13:19:00,101.635,101.665,101.61,101.635,70000000.0
2008-06-10 13:20:00,101.635,101.645,101.62,101.62,53500000.0
2008-06-10 13:21:00,101.62,101.665,101.62,101.65,36600000.0
2008-06-10 13:22:00,101.655,101.665,101.605,101.61,39000000.0
2008-06-10 13:23:00,101.61,101.655,101.61,101.655,18600000.0
2008-06-10 13:24:00,101.655,101.68,101.625,101.625,77400000.0
2008-06-10 13:25:00,101.625,101.625,101.57,101.605,89000000.0
2008-06-10 13:26:00,101.605,101.635,101.605,101.625,31800000.0
2008-06-10 13:27:00,101.625,101.65,101.625,101.65,24800000.0
2008-06-10 13:28:00,101.645,101.645,101.635,101.64,13000000.0
2008-06-10 13:29:00,101.64,101.65,101.63,101.63,27600000.0
2008-06-10 13:30:00,101.63,101.63,101.595,101.615,54900000.0
2008-06-10 13:31:00,101.61,101.61,101.585,101.59,15000000.0
2008-06-10 13:32:00,101.595,101.62,101.59,101.62,24200000.0
2008-06-10 13:33:00,101.62,101.65,101.62,101.63,98700000.0
2008-06-10 13:34:00,101.63,101.63,101.595,101.595,39600000.0
2008-06-10 13:35:00,101.595,101.595,101.575,101.575,14800000.0
2008-06-10 13:36:00,101.58,101.585,101.56,101.56,68200000.0
2008-06-10 13:37:00,101.56,101.56,101.495,101.495,116000000.0
2008-06-10 13:38:00,101.49,101.52,101.49,101.52,68300000.0
2008-06-10 13:39:00,101.52,101.53,101.505,101.515,27800000.0
2008-06-10 13:40:00,101.52,101.585,101.515,101.585,29200000.0
2008-06-10 13:41:00,101.58,101.63,101.58,101.625,16000000.0
2008-06-10 13:42:00,101.625,101.645,101.625,101.625,27800000.0
2008-06-10 13:43:00,101.625,101.625,101.6,101.605,20400000.0
2008-06-10 13:44:00,101.6,101.635,101.6,101.63,16200000.0
2008-06-10 13:45:00,101.635,101.635,101.57,101.575,39000000.0
2008-06-10 13:46:00,101.57,101.575,101.535,101.54,46800000.0
2008-06-10 13:47:00,101.54,101.565,101.54,101.565,34500000.0
2008-06-10 13:48:00,101.565,101.57,101.56,101.56,5800000.0
2008-06-10 13:49:00,101.565,101.58,101.555,101.555,22400000.0
2008-06-10 13:50:00,101.55,101.55,101.525,101.545,40500000.0
2008-06-10 13:51:00,101.55,101.555,101.5,101.54,42500000.0
2008-06-10 13:52:00,101.535,101.55,101.52,101.52,39600000.0
2008-06-10 13:53:00,101.52,101.535,101.495,101.53,97500000.0
2008-06-10 13:54:00,101.535,101.535,101.46,101.465,60700000.0
2008-06-10 13:55:00,101.47,101.53,101.44,101.525,45800000.0
2008-06-10 13:56:00,101.53,101.535,101.47,101.515,75900000.0
2008-06-10 13:57:00,101.52,101.52,101.5,101.505,111300000.0
2008-06-10 13:58:00,101.5,101.565,101.495,101.555,32800000.0
2008-06-10 13:59:00,101.565,101.585,101.56,101.585,21100000.0
2008-06-10 14:00:00,101.585,101.59,101.56,101.56,31200000.0
2008-06-10 14:01:00,101.56,101.59,101.54,101.56,19700000.0
2008-06-10 14:02:00,101.56,101.56,101.505,101.51,20000000.0
2008-06-10 14:03:00,101.51,101.52,101.5,101.52,12400000.0
2008-06-10 14:04:00,101.52,101.525,101.49,101.49,13500000.0
2008-06-10 14:05:00,101.49,101.5,101.465,101.5,37900000.0
2008-06-10 14:06:00,101.505,101.51,101.46,101.46,23400000.0
2008-06-10 14:07:00,101.465,101.48,101.42,101.47,43400000.0
2008-06-10 14:08:00,101.47,101.485,101.45,101.485,18200000.0
2008-06-10 14:09:00,101.485,101.5,101.475,101.48,13500000.0
2008-06-10 14:10:00,101.48,101.48,101.445,101.445,15400000.0
2008-06-10 14:11:00,101.445,101.49,101.435,101.49,15400000.0
2008-06-10 14:12:00,101.49,101.49,101.46,101.48,25400000.0
2008-06-10 14:13:00,101.48,101.53,101.48,101.52,14400000.0
2008-06-10 14:14:00,101.51,101.515,101.48,101.48,49300000.0
2008-06-10 14:15:00,101.48,101.51,101.46,101.48,33600000.0
2008-06-10 14:16:00,101.48,101.5,101.48,101.48,5600000.0
2008-06-10 14:17:00,101.48,101.51,101.48,101.5,25400000.0
2008-06-10 14:18:00,101.5,101.51,101.5,101.51,12100000.0
2008-06-10 14:19:00,101.51,101.52,101.5,101.51,11300000.0
2008-06-10 14:20:00,101.51,101.52,101.5,101.51,42400000.0
2008-06-10 14:21:00,101.51,101.51,101.475,101.48,13300000.0
2008-06-10 14:22:00,101.48,101.49,101.46,101.48,24300000.0
2008-06-10 14:23:00,101.48,101.485,101.465,101.48,11100000.0
2008-06-10 14:24:00,101.485,101.495,101.475,101.48,16600000.0
2008-06-10 14:25:00,101.48,101.51,101.475,101.51,16900000.0
2008-06-10 14:26:00,101.51,101.53,101.5,101.52,19500000.0
2008-06-10 14:27:00,101.52,101.53,101.5,101.53,8200000.0
2008-06-10 14:28:00,101.53,101.54,101.49,101.5,24000000.0
2008-06-10 14:29:00,101.51,101.51,101.49,101.49,14100000.0
2008-06-10 14:30:00,101.49,101.5,101.455,101.46,44500000.0
2008-06-10 14:31:00,101.46,101.5,101.45,101.5,28000000.0
2008-06-10 14:32:00,101.49,101.56,101.49,101.545,30000000.0
2008-06-10 14:33:00,101.56,101.57,101.49,101.5,47300000.0
2008-06-10 14:34:00,101.5,101.54,101.5,101.52,77600000.0
2008-06-10 14:35:00,101.52,101.52,101.5,101.52,50000000.0
2008-06-10 14:36:00,101.52,101.52,101.48,101.48,45400000.0
2008-06-10 14:37:00,101.48,101.54,101.47,101.49,43900000.0
2008-06-10 14:38:00,101.5,101.535,101.5,101.52,11900000.0
2008-06-10 14:39:00,101.51,101.52,101.49,101.515,15200000.0
2008-06-10 14:40:00,101.51,101.51,101.48,101.49,18900000.0
2008-06-10 14:41:00,101.48,101.48,101.385,101.4,71000000.0
2008-06-10 14:42:00,101.4,101.4,101.37,101.375,45600000.0
2008-06-10 14:43:00,101.375,101.39,101.375,101.38,14000000.0
2008-06-10 14:44:00,101.38,101.385,101.34,101.36,59700000.0
2008-06-10 14:45:00,101.35,101.38,101.33,101.35,30900000.0
2008-06-10 14:46:00,101.35,101.35,101.315,101.32,18300000.0
2008-06-10 14:47:00,101.32,101.32,101.29,101.3,19700000.0
2008-06-10 14:48:00,101.29,101.31,101.27,101.28,20100000.0
2008-06-10 14:49:00,101.28,101.32,101.27,101.31,15700000.0
2008-06-10 14:50:00,101.31,101.31,101.27,101.28,37000000.0
2008-06-10 14:51:00,101.29,101.305,101.27,101.3,14800000.0
2008-06-10 14:52:00,101.3,101.32,101.29,101.3,37300000.0
2008-06-10 14:53:00,101.3,101.35,101.3,101.33,11000000.0
2008-06-10 14:54:00,101.33,101.34,101.3,101.325,29800000.0
2008-06-10 14:55:00,101.325,101.365,101.325,101.35,18600000.0
2008-06-10 14:56:00,101.35,101.36,101.33,101.34,39200000.0
2008-06-10 14:57:00,101.34,101.34,101.31,101.31,21000000.0
2008-06-10 14:58:00,101.31,101.35,101.31,101.34,16200000.0
2008-06-10 14:59:00,101.34,101.37,101.34,101.37,11700000.0
2008-06-10 15:00:00,101.37,101.43,101.365,101.4,48800000.0
2008-06-10 15:01:00,101.4,101.4,101.27,101.32,41500000.0
2008-06-10 15:02:00,101.32,101.35,101.29,101.31,49300000.0
2008-06-10 15:03:00,101.31,101.33,101.29,101.32,26800000.0
2008-06-10 15:04:00,101.32,101.32,101.29,101.32,39800000.0
2008-06-10 15:05:00,101.32,101.34,101.305,101.335,21500000.0
2008-06-10 15:06:00,101.34,101.36,101.32,101.36,20500000.0
2008-06-10 15:07:00,101.345,101.36,101.33,101.34,19300000.0
2008-06-10 15:08:00,101.34,101.34,101.22,101.245,43000000.0
2008-06-10 15:09:00,101.24,101.27,101.22,101.22,55900000.0
2008-06-10 15:10:00,101.22,101.24,101.19,101.21,43000000.0
2008-06-10 15:11:00,101.21,101.21,101.16,101.16,84100000.0
2008-06-10 15:12:00,101.165,101.18,101.12,101.17,23900000.0
2008-06-10 15:13:00,101.17,101.19,101.14,101.17,22700000.0
2008-06-10 15:14:00,101.17,101.21,101.17,101.21,23300000.0
2008-06-10 15:15:00,101.21,101.22,101.13,101.16,57900000.0
2008-06-10 15:16:00,101.16,101.2,101.14,101.2,33400000.0
2008-06-10 15:17:00,101.2,101.21,101.18,101.18,36800000.0
2008-06-10 15:18:00,101.19,101.2,101.11,101.16,37100000.0
2008-06-10 15:19:00,101.16,101.19,101.16,101.17,20100000.0
2008-06-10 15:20:00,101.17,101.17,101.135,101.17,32800000.0
2008-06-10 15:21:00,101.17,101.21,101.17,101.2,48600000.0
2008-06-10 15:22:00,101.19,101.2,101.13,101.14,74100000.0
2008-06-10 15:23:00,101.13,101.2,101.12,101.19,55000000.0
2008-06-10 15:24:00,101.185,101.21,101.11,101.145,76700000.0
2008-06-10 15:25:00,101.145,101.18,101.14,101.17,18300000.0
2008-06-10 15:26:00,101.17,101.19,101.16,101.18,20300000.0
2008-06-10 15:27:00,101.18,101.18,101.16,101.16,13100000.0
2008-06-10 15:28:00,101.15,101.17,101.13,101.14,24300000.0
2008-06-10 15:29:00,101.14,101.2,101.14,101.2,20800000.0
2008-06-10 15:30:00,101.205,101.23,101.19,101.21,55700000.0
2008-06-10 15:31:00,101.21,101.23,101.175,101.175,71300000.0
2008-06-10 15:32:00,101.175,101.2,101.14,101.19,39900000.0
2008-06-10 15:33:00,101.19,101.21,101.17,101.2,16000000.0
2008-06-10 15:34:00,101.2,101.23,101.185,101.185,31900000.0
2008-06-10 15:35:00,101.185,101.25,101.185,101.25,36900000.0
2008-06-10 15:36:00,101.25,101.33,101.25,101.33,53600000.0
2008-06-10 15:37:00,101.33,101.37,101.33,101.35,29400000.0
2008-06-10 15:38:00,101.35,101.36,101.335,101.36,26900000.0
2008-06-10 15:39:00,101.355,101.38,101.34,101.36,15200000.0
2008-06-10 15:40:00,101.36,101.38,101.33,101.34,50000000.0
2008-06-10 15:41:00,101.34,101.34,101.28,101.28,82300000.0
2008-06-10 15:42:00,101.28,101.33,101.26,101.26,52700000.0
2008-06-10 15:43:00,101.26,101.32,101.26,101.3,19000000.0
2008-06-10 15:44:00,101.3,101.33,101.29,101.33,83500000.0
2008-06-10 15:45:00,101.325,101.33,101.27,101.27,43500000.0
2008-06-10 15:46:00,101.27,101.3,101.25,101.29,41300000.0
2008-06-10 15:47:00,101.3,101.31,101.27,101.29,12900000.0
2008-06-10 15:48:00,101.29,101.34,101.29,101.32,56400000.0
2008-06-10 15:49:00,101.32,101.33,101.28,101.28,96700000.0
2008-06-10 15:50:00,101.28,101.28,101.2,101.23,46300000.0
2008-06-10 15:51:00,101.23,101.26,101.22,101.25,30100000.0
2008-06-10 15:52:00,101.25,101.29,101.24,101.25,38700000.0
2008-06-10 15:53:00,101.25,101.33,101.23,101.31,31400000.0
2008-06-10 15:54:00,101.31,101.315,101.28,101.28,31200000.0
2008-06-10 15:55:00,101.28,101.3,101.255,101.29,29700000.0
2008-06-10 15:56:00,101.285,101.29,101.23,101.23,31600000.0
2008-06-10 15:57:00,101.23,101.265,101.22,101.265,17000000.0
2008-06-10 15:58:00,101.27,101.3,101.19,101.235,53300000.0
2008-06-10 15:59:00,101.23,101.255,101.19,101.22,50700000.0
2008-06-10 16:00:00,101.2,101.285,101.19,101.27,38800000.0
2008-06-10 16:01:00,101.27,101.31,101.24,101.29,41900000.0
2008-06-10 16:02:00,101.29,101.42,101.28,101.415,69800000.0
2008-06-10 16:03:00,101.41,101.505,101.405,101.49,47300000.0
2008-06-10 16:04:00,101.5,101.5,101.475,101.495,26300000.0
2008-06-10 16:05:00,101.495,101.6,101.49,101.59,44400000.0
2008-06-10 16:06:00,101.59,101.63,101.57,101.59,46400000.0
2008-06-10 16:07:00,101.59,101.62,101.58,101.59,27000000.0
2008-06-10 16:08:00,101.59,101.61,101.545,101.58,65100000.0
2008-06-10 16:09:00,101.58,101.62,101.55,101.595,47400000.0
2008-06-10 16:10:00,101.595,101.625,101.59,101.62,26400000.0
2008-06-10 16:11:00,101.62,101.63,101.61,101.62,24400000.0
2008-06-10 16:12:00,101.62,101.63,101.57,101.58,45800000.0
2008-06-10 16:13:00,101.58,101.63,101.57,101.63,30400000.0
2008-06-10 16:14:00,101.64,101.7,101.625,101.665,42100000.0
2008-06-10 16:15:00,101.67,101.705,101.655,101.69,44300000.0
2008-06-10 16:16:00,101.69,101.69,101.66,101.68,40800000.0
2008-06-10 16:17:00,101.69,101.72,101.69,101.72,43400000.0
2008-06-10 16:18:00,101.72,101.73,101.71,101.73,46900000.0
2008-06-10 16:19:00,101.73,101.775,101.7,101.705,40900000.0
2008-06-10 16:20:00,101.705,101.71,101.63,101.66,44100000.0
2008-06-10 16:21:00,101.66,101.68,101.64,101.64,21900000.0
2008-06-10 16:22:00,101.64,101.65,101.63,101.64,70100000.0
2008-06-10 16:23:00,101.64,101.67,101.64,101.65,49300000.0
2008-06-10 16:24:00,101.65,101.67,101.64,101.66,21100000.0
2008-06-10 16:25:00,101.66,101.71,101.65,101.66,43900000.0
2008-06-10 16:26:00,101.67,101.69,101.67,101.675,9200000.0
2008-06-10 16:27:00,101.675,101.68,101.66,101.67,27800000.0
2008-06-10 16:28:00,101.67,101.7,101.66,101.7,26800000.0
2008-06-10 16:29:00,101.7,101.71,101.69,101.69,16700000.0
2008-06-10 16:30:00,101.69,101.7,101.67,101.67,65900000.0
2008-06-10 16:31:00,101.67,101.72,101.64,101.71,52300000.0
2008-06-10 16:32:00,101.71,101.8,101.71,101.75,54100000.0
2008-06-10 16:33:00,101.75,101.79,101.73,101.73,66000000.0
2008-06-10 16:34:00,101.73,101.73,101.7,101.7,56900000.0
2008-06-10 16:35:00,101.7,101.71,101.625,101.64,57100000.0
2008-06-10 16:36:00,101.64,101.74,101.625,101.72,37400000.0
2008-06-10 16:37:00,101.72,101.72,101.67,101.68,87000000.0
2008-06-10 16:38:00,101.685,101.685,101.65,101.67,89600000.0
2008-06-10 16:39:00,101.675,101.725,101.67,101.72,32400000.0
2008-06-10 16:40:00,101.715,101.72,101.66,101.67,98100000.0
2008-06-10 16:41:00,101.67,101.695,101.62,101.695,46600000.0
2008-06-10 16:42:00,101.695,101.695,101.665,101.68,33400000.0
2008-06-10 16:43:00,101.68,101.68,101.65,101.675,31600000.0
2008-06-10 16:44:00,101.675,101.68,101.65,101.66,24500000.0
2008-06-10 16:45:00,101.65,101.69,101.65,101.68,21500000.0
2008-06-10 16:46:00,101.68,101.68,101.65,101.66,31900000.0
2008-06-10 16:47:00,101.66,101.69,101.65,101.66,62100000.0
2008-06-10 16:48:00,101.66,101.7,101.66,101.67,50800000.0
2008-06-10 16:49:00,101.67,101.68,101.64,101.66,45700000.0
2008-06-10 16:50:00,101.66,101.66,101.54,101.57,86700000.0
2008-06-10 16:51:00,101.57,101.57,101.54,101.55,34900000.0
2008-06-10 16:52:00,101.55,101.55,101.5,101.52,63300000.0
2008-06-10 16:53:00,101.52,101.55,101.51,101.54,74200000.0
2008-06-10 16:54:00,101.54,101.565,101.52,101.56,36100000.0
2008-06-10 16:55:00,101.56,101.56,101.5,101.52,58600000.0
2008-06-10 16:56:00,101.52,101.52,101.455,101.48,50600000.0
2008-06-10 16:57:00,101.48,101.48,101.43,101.47,57000000.0
2008-06-10 16:58:00,101.46,101.5,101.44,101.47,43000000.0
2008-06-10 16:59:00,101.47,101.47,101.44,101.45,57700000.0
2008-06-10 17:00:00,101.45,101.47,101.41,101.44,39400000.0
2008-06-10 17:01:00,101.44,101.49,101.43,101.47,46900000.0
2008-06-10 17:02:00,101.47,101.47,101.44,101.46,33300000.0
2008-06-10 17:03:00,101.46,101.46,101.41,101.41,40000000.0
2008-06-10 17:04:00,101.415,101.44,101.375,101.405,52300000.0
2008-06-10 17:05:00,101.405,101.43,101.385,101.41,97400000.0
2008-06-10 17:06:00,101.41,101.51,101.39,101.44,85900000.0
2008-06-10 17:07:00,101.44,101.465,101.42,101.465,64200000.0
2008-06-10 17:08:00,101.465,101.485,101.45,101.47,87200000.0
2008-06-10 17:09:00,101.45,101.45,101.38,101.445,83200000.0
2008-06-10 17:10:00,101.455,101.49,101.42,101.48,65400000.0
2008-06-10 17:11:00,101.48,101.48,101.45,101.45,52600000.0
2008-06-10 17:12:00,101.45,101.485,101.45,101.46,85700000.0
2008-06-10 17:13:00,101.46,101.48,101.44,101.45,81400000.0
2008-06-10 17:14:00,101.435,101.475,101.43,101.47,58200000.0
2008-06-10 17:15:00,101.47,101.49,101.44,101.45,78000000.0
2008-06-10 17:16:00,101.45,101.475,101.44,101.465,48800000.0
2008-06-10 17:17:00,101.46,101.54,101.46,101.525,67500000.0
2008-06-10 17:18:00,101.52,101.56,101.52,101.54,63100000.0
2008-06-10 17:19:00,101.54,101.55,101.53,101.54,45600000.0
2008-06-10 17:20:00,101.54,101.56,101.53,101.55,46800000.0
2008-06-10 17:21:00,101.54,101.54,101.475,101.48,69800000.0
2008-06-10 17:22:00,101.48,101.485,101.43,101.45,92600000.0
2008-06-10 17:23:00,101.45,101.475,101.42,101.42,114800000.0
2008-06-10 17:24:00,101.42,101.43,101.385,101.385,96500000.0
2008-06-10 17:25:00,101.39,101.44,101.39,101.425,79400000.0
2008-06-10 17:26:00,101.42,101.465,101.38,101.415,56200000.0
2008-06-10 17:27:00,101.415,101.435,101.37,101.37,68000000.0
2008-06-10 17:28:00,101.37,101.43,101.37,101.43,61300000.0
2008-06-10 17:29:00,101.43,101.435,101.39,101.395,65000000.0
2008-06-10 17:30:00,101.4,101.43,101.375,101.43,69000000.0
2008-06-10 17:31:00,101.43,101.43,101.37,101.41,37200000.0
2008-06-10 17:32:00,101.41,101.41,101.365,101.38,37100000.0
2008-06-10 17:33:00,101.38,101.41,101.37,101.41,45900000.0
2008-06-10 17:34:00,101.4,101.435,101.4,101.43,30700000.0
2008-06-10 17:35:00,101.42,101.435,101.41,101.43,20700000.0
2008-06-10 17:36:00,101.43,101.47,101.415,101.46,31100000.0
2008-06-10 17:37:00,101.465,101.465,101.415,101.435,29000000.0
2008-06-10 17:38:00,101.435,101.44,101.42,101.425,55400000.0
2008-06-10 17:39:00,101.425,101.44,101.41,101.41,35100000.0
2008-06-10 17:40:00,101.41,101.47,101.41,101.46,62100000.0
2008-06-10 17:41:00,101.465,101.48,101.445,101.445,60300000.0
2008-06-10 17:42:00,101.45,101.48,101.45,101.46,36600000.0
2008-06-10 17:43:00,101.46,101.48,101.42,101.43,54800000.0
2008-06-10 17:44:00,101.42,101.45,101.41,101.44,29000000.0
2008-06-10 17:45:00,101.435,101.46,101.435,101.45,22800000.0
2008-06-10 17:46:00,101.43,101.435,101.39,101.42,57300000.0
2008-06-10 17:47:00,101.42,101.46,101.41,101.44,35800000.0
2008-06-10 17:48:00,101.44,101.47,101.43,101.45,41000000.0
2008-06-10 17:49:00,101.45,101.45,101.385,101.41,91200000.0
2008-06-10 17:50:00,101.41,101.43,101.39,101.425,43600000.0
2008-06-10 17:51:00,101.425,101.44,101.38,101.385,40900000.0
2008-06-10 17:52:00,101.385,101.41,101.38,101.4,37300000.0
2008-06-10 17:53:00,101.4,101.405,101.37,101.37,58500000.0
2008-06-10 17:54:00,101.375,101.39,101.37,101.38,14500000.0
2008-06-10 17:55:00,101.385,101.41,101.38,101.39,31700000.0
2008-06-10 17:56:00,101.38,101.39,101.29,101.29,89100000.0
2008-06-10 17:57:00,101.305,101.305,101.25,101.275,60800000.0
2008-06-10 17:58:00,101.28,101.28,101.245,101.25,37300000.0
2008-06-10 17:59:00,101.25,101.265,101.23,101.26,38900000.0
2008-06-10 18:00:00,101.27,101.3,101.26,101.275,45200000.0
2008-06-10 18:01:00,101.28,101.28,101.25,101.25,46400000.0
2008-06-10 18:02:00,101.255,101.26,101.23,101.25,35700000.0
2008-06-10 18:03:00,101.25,101.265,101.24,101.26,39000000.0
2008-06-10 18:04:00,101.26,101.27,101.245,101.25,26600000.0
2008-06-10 18:05:00,101.25,101.26,101.19,101.205,48300000.0
2008-06-10 18:06:00,101.21,101.235,101.19,101.23,29200000.0
2008-06-10 18:07:00,101.235,101.27,101.235,101.26,34800000.0
2008-06-10 18:08:00,101.27,101.295,101.27,101.27,23100000.0
2008-06-10 18:09:00,101.275,101.35,101.275,101.31,90700000.0
2008-06-10 18:10:00,101.32,101.39,101.32,101.39,49800000.0
2008-06-10 18:11:00,101.38,101.42,101.38,101.4,41700000.0
2008-06-10 18:12:00,101.405,101.45,101.405,101.44,38600000.0
2008-06-10 18:13:00,101.44,101.47,101.435,101.44,26300000.0
2008-06-10 18:14:00,101.44,101.44,101.37,101.39,54800000.0
2008-06-10 18:15:00,101.39,101.405,101.38,101.39,21000000.0
2008-06-10 18:16:00,101.38,101.41,101.38,101.38,53200000.0
2008-06-10 18:17:00,101.38,101.38,101.34,101.355,56900000.0
2008-06-10 18:18:00,101.355,101.405,101.325,101.4,41600000.0
2008-06-10 18:19:00,101.4,101.4,101.365,101.38,35400000.0
2008-06-10 18:20:00,101.385,101.405,101.37,101.39,38600000.0
2008-06-10 18:21:00,101.39,101.4,101.375,101.38,34500000.0
2008-06-10 18:22:00,101.38,101.41,101.375,101.4,40000000.0
2008-06-10 18:23:00,101.405,101.465,101.405,101.435,61600000.0
2008-06-10 18:24:00,101.435,101.445,101.43,101.435,55700000.0
2008-06-10 18:25:00,101.43,101.44,101.43,101.43,86700000.0
2008-06-10 18:26:00,101.43,101.44,101.42,101.42,28000000.0
2008-06-10 18:27:00,101.43,101.43,101.38,101.385,54200000.0
2008-06-10 18:28:00,101.385,101.41,101.385,101.4,19600000.0
2008-06-10 18:29:00,101.4,101.4,101.38,101.4,23100000.0
2008-06-10 18:30:00,101.405,101.42,101.4,101.4,54000000.0
2008-06-10 18:31:00,101.4,101.42,101.325,101.33,115900000.0
2008-06-10 18:32:00,101.33,101.33,101.26,101.29,87000000.0
2008-06-10 18:33:00,101.29,101.305,101.255,101.305,93600000.0
2008-06-10 18:34:00,101.295,101.315,101.275,101.315,42100000.0
2008-06-10 18:35:00,101.31,101.31,101.25,101.27,60900000.0
2008-06-10 18:36:00,101.27,101.28,101.26,101.27,32800000.0
2008-06-10 18:37:00,101.27,101.3,101.25,101.29,34700000.0
2008-06-10 18:38:00,101.285,101.29,101.24,101.255,42700000.0
2008-06-10 18:39:00,101.26,101.295,101.25,101.28,30400000.0
2008-06-10 18:40:00,101.28,101.315,101.28,101.295,53900000.0
2008-06-10 18:41:00,101.295,101.3,101.28,101.29,21900000.0
2008-06-10 18:42:00,101.28,101.285,101.28,101.28,53400000.0
2008-06-10 18:43:00,101.28,101.28,101.265,101.27,15200000.0
2008-06-10 18:44:00,101.275,101.29,101.26,101.27,74000000.0
2008-06-10 18:45:00,101.27,101.29,101.265,101.28,26100000.0
2008-06-10 18:46:00,101.29,101.3,101.27,101.285,28700000.0
2008-06-10 18:47:00,101.28,101.32,101.28,101.31,24400000.0
2008-06-10 18:48:00,101.315,101.34,101.3,101.335,25600000.0
2008-06-10 18:49:00,101.33,101.35,101.33,101.35,25600000.0
2008-06-10 18:50:00,101.355,101.355,101.345,101.35,10400000.0
2008-06-10 18:51:00,101.35,101.36,101.34,101.36,24400000.0
2008-06-10 18:52:00,101.36,101.36,101.33,101.335,21500000.0
2008-06-10 18:53:00,101.335,101.34,101.33,101.33,34700000.0
2008-06-10 18:54:00,101.33,101.36,101.33,101.36,25200000.0
2008-06-10 18:55:00,101.36,101.41,101.36,101.38,39900000.0
2008-06-10 18:56:00,101.38,101.4,101.38,101.4,40200000.0
2008-06-10 18:57:00,101.4,101.43,101.365,101.405,39100000.0
2008-06-10 18:58:00,101.4,101.41,101.39,101.39,23200000.0
2008-06-10 18:59:00,101.39,101.42,101.37,101.37,94800000.0
2008-06-10 19:00:00,101.375,101.385,101.37,101.38,90200000.0
2008-06-10 19:01:00,101.38,101.39,101.37,101.39,19500000.0
2008-06-10 19:02:00,101.39,101.4,101.39,101.4,10800000.0
2008-06-10 19:03:00,101.4,101.4,101.365,101.38,27000000.0
2008-06-10 19:04:00,101.375,101.4,101.37,101.38,39800000.0
2008-06-10 19:05:00,101.385,101.41,101.38,101.39,23100000.0
2008-06-10 19:06:00,101.39,101.405,101.36,101.385,36800000.0
2008-06-10 19:07:00,101.39,101.405,101.39,101.4,29300000.0
2008-06-10 19:08:00,101.405,101.425,101.39,101.415,37100000.0
2008-06-10 19:09:00,101.415,101.44,101.415,101.44,28300000.0
2008-06-10 19:10:00,101.445,101.5,101.44,101.455,79600000.0
2008-06-10 19:11:00,101.455,101.48,101.44,101.46,53400000.0
2008-06-10 19:12:00,101.465,101.47,101.43,101.46,35100000.0
2008-06-10 19:13:00,101.47,101.49,101.46,101.475,63100000.0
2008-06-10 19:14:00,101.47,101.49,101.465,101.47,55100000.0
2008-06-10 19:15:00,101.47,101.5,101.47,101.5,38900000.0
2008-06-10 19:16:00,101.5,101.55,101.5,101.55,69900000.0
2008-06-10 19:17:00,101.55,101.55,101.535,101.54,40800000.0
2008-06-10 19:18:00,101.54,101.57,101.54,101.56,52100000.0
2008-06-10 19:19:00,101.56,101.6,101.545,101.59,48800000.0
2008-06-10 19:20:00,101.58,101.6,101.57,101.57,90200000.0
2008-06-10 19:21:00,101.57,101.58,101.57,101.57,47200000.0
2008-06-10 19:22:00,101.57,101.57,101.515,101.525,85700000.0
2008-06-10 19:23:00,101.53,101.54,101.52,101.53,20700000.0
2008-06-10 19:24:00,101.53,101.55,101.53,101.54,19700000.0
2008-06-10 19:25:00,101.55,101.57,101.53,101.57,27400000.0
2008-06-10 19:26:00,101.57,101.57,101.53,101.54,80200000.0
2008-06-10 19:27:00,101.54,101.54,101.52,101.525,38000000.0
2008-06-10 19:28:00,101.53,101.545,101.52,101.545,46400000.0
2008-06-10 19:29:00,101.555,101.6,101.555,101.6,31700000.0
2008-06-10 19:30:00,101.59,101.6,101.585,101.59,15800000.0
2008-06-10 19:31:00,101.595,101.6,101.575,101.58,25000000.0
2008-06-10 19:32:00,101.58,101.595,101.575,101.59,31600000.0
2008-06-10 19:33:00,101.6,101.61,101.585,101.61,33600000.0
2008-06-10 19:34:00,101.6,101.6,101.56,101.56,75600000.0
2008-06-10 19:35:00,101.56,101.57,101.55,101.56,13300000.0
2008-06-10 19:36:00,101.57,101.58,101.56,101.57,18800000.0
2008-06-10 19:37:00,101.57,101.58,101.56,101.56,34900000.0
2008-06-10 19:38:00,101.56,101.57,101.54,101.545,41400000.0
2008-06-10 19:39:00,101.55,101.575,101.55,101.56,31000000.0
2008-06-10 19:40:00,101.56,101.59,101.56,101.59,20700000.0
2008-06-10 19:41:00,101.59,101.61,101.58,101.6,28400000.0
2008-06-10 19:42:00,101.6,101.62,101.59,101.59,45400000.0
2008-06-10 19:43:00,101.59,101.6,101.59,101.595,47900000.0
2008-06-10 19:44:00,101.605,101.62,101.6,101.6,41400000.0
2008-06-10 19:45:00,101.6,101.615,101.58,101.61,41500000.0
2008-06-10 19:46:00,101.61,101.61,101.595,101.6,15400000.0
2008-06-10 19:47:00,101.585,101.59,101.58,101.59,36400000.0
2008-06-10 19:48:00,101.59,101.675,101.585,101.67,64800000.0
2008-06-10 19:49:00,101.67,101.69,101.66,101.66,39700000.0
2008-06-10 19:50:00,101.66,101.67,101.63,101.65,55800000.0
2008-06-10 19:51:00,101.65,101.665,101.64,101.665,24700000.0
2008-06-10 19:52:00,101.665,101.665,101.645,101.65,27600000.0
2008-06-10 19:53:00,101.645,101.65,101.62,101.635,30800000.0
2008-06-10 19:54:00,101.635,101.65,101.635,101.65,10600000.0
2008-06-10 19:55:00,101.655,101.66,101.64,101.65,31200000.0
2008-06-10 19:56:00,101.655,101.655,101.65,101.65,19900000.0
2008-06-10 19:57:00,101.645,101.645,101.61,101.61,30100000.0
2008-06-10 19:58:00,101.61,101.62,101.61,101.62,15900000.0
2008-06-10 19:59:00,101.62,101.62,101.6,101.61,22000000.0
2008-06-10 20:00:00,101.61,101.69,101.61,101.69,56600000.0
2008-06-10 20:01:00,101.685,101.685,101.64,101.67,80000000.0
2008-06-10 20:02:00,101.665,101.685,101.66,101.67,24400000.0
2008-06-10 20:03:00,101.67,101.67,101.615,101.66,64300000.0
2008-06-10 20:04:00,101.66,101.67,101.65,101.66,46400000.0
2008-06-10 20:05:00,101.66,101.665,101.65,101.655,33300000.0
2008-06-10 20:06:00,101.655,101.67,101.61,101.64,84400000.0
2008-06-10 20:07:00,101.645,101.66,101.63,101.63,35500000.0
2008-06-10 20:08:00,101.63,101.63,101.59,101.6,42200000.0
2008-06-10 20:09:00,101.6,101.64,101.6,101.61,59400000.0
2008-06-10 20:10:00,101.61,101.63,101.61,101.615,61800000.0
2008-06-10 20:11:00,101.62,101.63,101.55,101.56,47700000.0
2008-06-10 20:12:00,101.565,101.58,101.53,101.54,57400000.0
2008-06-10 20:13:00,101.54,101.55,101.52,101.55,33900000.0
2008-06-10 20:14:00,101.55,101.585,101.55,101.585,22400000.0
2008-06-10 20:15:00,101.585,101.595,101.575,101.59,15400000.0
2008-06-10 20:16:00,101.59,101.64,101.59,101.61,35300000.0
2008-06-10 20:17:00,101.61,101.655,101.61,101.645,37200000.0
2008-06-10 20:18:00,101.645,101.66,101.64,101.66,62900000.0
2008-06-10 20:19:00,101.66,101.68,101.61,101.62,57000000.0
2008-06-10 20:20:00,101.62,101.67,101.62,101.65,90900000.0
2008-06-10 20:21:00,101.65,101.65,101.63,101.63,49700000.0
2008-06-10 20:22:00,101.62,101.65,101.61,101.63,24800000.0
2008-06-10 20:23:00,101.65,101.65,101.635,101.65,16500000.0
2008-06-10 20:24:00,101.65,101.65,101.63,101.65,19400000.0
2008-06-10 20:25:00,101.65,101.65,101.62,101.63,52200000.0
2008-06-10 20:26:00,101.635,101.64,101.61,101.61,32200000.0
2008-06-10 20:27:00,101.61,101.61,101.59,101.61,58200000.0
2008-06-10 20:28:00,101.61,101.63,101.61,101.63,11600000.0
2008-06-10 20:29:00,101.63,101.64,101.63,101.63,16800000.0
2008-06-10 20:30:00,101.625,101.625,101.59,101.59,41700000.0
2008-06-10 20:31:00,101.59,101.6,101.55,101.57,53600000.0
2008-06-10 20:32:00,101.57,101.57,101.495,101.51,64800000.0
2008-06-10 20:33:00,101.51,101.51,101.47,101.485,47900000.0
2008-06-10 20:34:00,101.48,101.5,101.475,101.49,60400000.0
2008-06-10 20:35:00,101.49,101.5,101.44,101.45,46200000.0
2008-06-10 20:36:00,101.45,101.485,101.45,101.48,38700000.0
2008-06-10 20:37:00,101.48,101.51,101.47,101.475,20800000.0
2008-06-10 20:38:00,101.47,101.475,101.44,101.45,36500000.0
2008-06-10 20:39:00,101.45,101.47,101.45,101.465,24600000.0
2008-06-10 20:40:00,101.47,101.47,101.43,101.44,24600000.0
2008-06-10 20:41:00,101.44,101.46,101.44,101.46,8400000.0
2008-06-10 20:42:00,101.46,101.47,101.46,101.47,9400000.0
2008-06-10 20:43:00,101.47,101.47,101.46,101.47,16000000.0
2008-06-10 20:44:00,101.47,101.48,101.455,101.48,15000000.0
2008-06-10 20:45:00,101.48,101.48,101.465,101.465,10200000.0
2008-06-10 20:46:00,101.47,101.47,101.46,101.465,11600000.0
2008-06-10 20:47:00,101.46,101.47,101.455,101.465,15000000.0
2008-06-10 20:48:00,101.465,101.475,101.455,101.465,12800000.0
2008-06-10 20:49:00,101.47,101.48,101.47,101.47,8800000.0
2008-06-10 20:50:00,101.47,101.47,101.425,101.425,14560000.0
2008-06-10 20:51:00,101.425,101.45,101.42,101.435,40832000.0
2008-06-10 20:52:00,101.435,101.45,101.43,101.45,12120000.0
2008-06-10 20:53:00,101.45,101.455,101.42,101.43,28120000.0
2008-06-10 20:54:00,101.43,101.435,101.43,101.435,4088000.0
2008-06-10 20:55:00,101.435,101.465,101.43,101.455,14920000.0
2008-06-10 20:56:00,101.455,101.51,101.455,101.485,20112000.0
2008-06-10 20:57:00,101.49,101.505,101.48,101.485,15256000.0
2008-06-10 20:58:00,101.485,101.495,101.455,101.495,26184000.0
2008-06-10 20:59:00,101.495,101.575,101.485,101.575,29312000.0
2008-06-10 21:00:00,101.58,101.58,101.515,101.54,69976000.0
2008-06-10 21:01:00,101.54,101.54,101.505,101.525,41272000.0
2008-06-10 21:02:00,101.525,101.535,101.475,101.485,20280000.0
2008-06-10 21:03:00,101.485,101.495,101.455,101.46,24020000.0
2008-06-10 21:04:00,101.465,101.47,101.455,101.465,3944000.0
2008-06-10 21:05:00,101.465,101.475,101.46,101.47,6944000.0
2008-06-10 21:06:00,101.48,101.48,101.465,101.465,7616000.0
2008-06-10 21:07:00,101.465,101.495,101.465,101.47,12120000.0
2008-06-10 21:08:00,101.47,101.47,101.445,101.46,9392000.0
2008-06-10 21:09:00,101.475,101.515,101.47,101.49,23208000.0
2008-06-10 21:10:00,101.495,101.5,101.475,101.485,10624000.0
2008-06-10 21:11:00,101.495,101.505,101.475,101.48,15832000.0
2008-06-10 21:12:00,101.48,101.49,101.475,101.48,12888000.0
2008-06-10 21:13:00,101.48,101.495,101.475,101.495,5888000.0
2008-06-10 21:14:00,101.49,101.505,101.485,101.505,9160000.0
2008-06-10 21:15:00,101.505,101.505,101.465,101.485,12968000.0
2008-06-10 21:16:00,101.485,101.51,101.485,101.485,9264000.0
2008-06-10 21:17:00,101.485,101.5,101.485,101.485,4120000.0
2008-06-10 21:18:00,101.485,101.49,101.485,101.49,2088000.0
2008-06-10 21:19:00,101.495,101.495,101.475,101.475,1632000.0
2008-06-10 21:20:00,101.48,101.505,101.475,101.475,11736000.0
2008-06-10 21:21:00,101.475,101.475,101.455,101.46,12832000.0
2008-06-10 21:22:00,101.455,101.475,101.455,101.475,4400000.0
2008-06-10 21:23:00,101.47,101.49,101.46,101.48,20200000.0
2008-06-10 21:24:00,101.48,101.49,101.47,101.49,14000000.0
2008-06-10 21:25:00,101.49,101.5,101.47,101.47,5344000.0
2008-06-10 21:26:00,101.465,101.475,101.46,101.47,2432000.0
2008-06-10 21:27:00,101.47,101.51,101.47,101.51,8072000.0
2008-06-10 21:28:00,101.52,101.55,101.485,101.51,47388000.0
2008-06-10 21:29:00,101.51,101.515,101.5,101.5,16700000.0
2008-06-10 21:30:00,101.5,101.515,101.5,101.515,9800000.0
2008-06-10 21:31:00,101.51,101.515,101.445,101.46,30904000.0
2008-06-10 21:32:00,101.46,101.48,101.46,101.48,16900000.0
2008-06-10 21:33:00,101.48,101.485,101.48,101.48,4400000.0
2008-06-10 21:34:00,101.47,101.47,101.46,101.465,5800000.0
2008-06-10 21:35:00,101.47,101.495,101.47,101.485,9200000.0
2008-06-10 21:36:00,101.48,101.53,101.47,101.49,26532000.0
2008-06-10 21:37:00,101.49,101.495,101.47,101.49,10872000.0
2008-06-10 21:38:00,101.49,101.51,101.48,101.485,27400000.0
2008-06-10 21:39:00,101.49,101.495,101.45,101.455,13400000.0
2008-06-10 21:40:00,101.46,101.475,101.46,101.475,9600000.0
2008-06-10 21:41:00,101.475,101.475,101.42,101.46,35316000.0
2008-06-10 21:42:00,101.46,101.49,101.46,101.49,7600000.0
2008-06-10 21:43:00,101.49,101.49,101.48,101.48,3600000.0
2008-06-10 21:44:00,101.48,101.5,101.48,101.5,6400000.0
2008-06-10 21:45:00,101.5,101.56,101.5,101.56,21200000.0
2008-06-10 21:46:00,101.56,101.56,101.53,101.53,31900000.0
2008-06-10 21:47:00,101.535,101.565,101.535,101.56,10800000.0
2008-06-10 21:48:00,101.56,101.565,101.555,101.56,3200000.0
2008-06-10 21:49:00,101.56,101.56,101.56,101.56,2800000.0
2008-06-10 21:50:00,101.56,101.585,101.55,101.58,13672000.0
2008-06-10 21:51:00,101.58,101.595,101.58,101.59,21300000.0
2008-06-10 21:52:00,101.6,101.6,101.6,101.6,5600000.0
2008-06-10 21:53:00,101.6,101.62,101.58,101.61,14000000.0
2008-06-10 21:54:00,101.61,101.63,101.61,101.63,4800000.0
2008-06-10 21:55:00,101.63,101.63,101.62,101.63,4000000.0
2008-06-10 21:56:00,101.63,101.63,101.605,101.605,21600000.0
2008-06-10 21:57:00,101.615,101.625,101.61,101.62,6800000.0
2008-06-10 21:58:00,101.645,101.66,101.63,101.63,27200000.0
2008-06-10 21:59:00,101.63,101.66,101.57,101.58,41400000.0
2008-06-10 22:00:00,101.575,101.575,101.57,101.575,9600000.0
2008-06-10 22:01:00,101.575,101.585,101.575,101.585,6800000.0
2008-06-10 22:02:00,101.59,101.595,101.59,101.59,2800000.0
2008-06-10 22:03:00,101.59,101.59,101.59,101.59,600000.0
2008-06-10 22:04:00,101.59,101.61,101.59,101.59,2800000.0
2008-06-10 22:05:00,101.6,101.625,101.59,101.61,23400000.0
2008-06-10 22:06:00,101.61,101.61,101.59,101.59,18200000.0
2008-06-10 22:07:00,101.61,101.61,101.59,101.59,10800000.0
2008-06-10 22:08:00,101.59,101.59,101.59,101.59,1200000.0
2008-06-10 22:09:00,101.59,101.6,101.59,101.6,3200000.0
2008-06-10 22:10:00,101.6,101.61,101.6,101.61,5600000.0
2008-06-10 22:11:00,101.61,101.615,101.595,101.595,12800000.0
2008-06-10 22:12:00,101.595,101.6,101.595,101.6,5800000.0
2008-06-10 22:13:00,101.6,101.6,101.6,101.6,200000.0
2008-06-10 22:14:00,101.595,101.605,101.595,101.605,2200000.0
2008-06-10 22:15:00,101.595,101.6,101.595,101.595,4200000.0
2008-06-10 22:16:00,101.595,101.595,101.59,101.59,1600000.0
2008-06-10 22:17:00,101.59,101.595,101.59,101.59,8800000.0
2008-06-10 22:18:00,101.595,101.595,101.58,101.58,7000000.0
2008-06-10 22:19:00,101.58,101.585,101.57,101.585,9600000.0
2008-06-10 22:20:00,101.58,101.59,101.58,101.59,2000000.0
2008-06-10 22:21:00,101.585,101.59,101.57,101.57,18200000.0
2008-06-10 22:22:00,101.575,101.58,101.56,101.56,42700000.0
2008-06-10 22:23:00,101.56,101.56,101.56,101.56,11200000.0
2008-06-10 22:24:00,101.56,101.56,101.56,101.56,3200000.0
2008-06-10 22:25:00,101.56,101.57,101.55,101.56,38800000.0
2008-06-10 22:26:00,101.565,101.58,101.54,101.55,93400000.0
2008-06-10 22:27:00,101.55,101.575,101.55,101.56,26500000.0
2008-06-10 22:28:00,101.56,101.565,101.56,101.56,12300000.0
2008-06-10 22:29:00,101.56,101.56,101.54,101.54,64200000.0
2008-06-10 22:30:00,101.54,101.54,101.515,101.515,67100000.0
2008-06-10 22:31:00,101.51,101.52,101.51,101.52,37900000.0
2008-06-10 22:32:00,101.52,101.52,101.49,101.51,70400000.0
2008-06-10 22:33:00,101.51,101.54,101.51,101.54,20200000.0
2008-06-10 22:34:00,101.54,101.555,101.53,101.55,70700000.0
2008-06-10 22:35:00,101.55,101.56,101.55,101.56,31200000.0
2008-06-10 22:36:00,101.56,101.57,101.56,101.56,19700000.0
2008-06-10 22:37:00,101.56,101.56,101.54,101.56,73300000.0
2008-06-10 22:38:00,101.56,101.57,101.535,101.56,18500000.0
2008-06-10 22:39:00,101.56,101.56,101.56,101.56,600000.0
2008-06-10 22:40:00,101.56,101.56,101.56,101.56,600000.0
2008-06-10 22:41:00,101.56,101.56,101.52,101.52,43100000.0
2008-06-10 22:42:00,101.52,101.53,101.51,101.525,29300000.0
2008-06-10 22:43:00,101.52,101.535,101.52,101.53,10300000.0
2008-06-10 22:44:00,101.535,101.55,101.53,101.54,39000000.0
2008-06-10 22:45:00,101.54,101.575,101.53,101.575,56100000.0
2008-06-10 22:46:00,101.575,101.58,101.56,101.57,73100000.0
2008-06-10 22:47:00,101.57,101.57,101.56,101.56,13900000.0
2008-06-10 22:48:00,101.56,101.6,101.54,101.6,91000000.0
2008-06-10 22:49:00,101.6,101.63,101.59,101.62,28900000.0
2008-06-10 22:50:00,101.62,101.63,101.61,101.62,30900000.0
2008-06-10 22:51:00,101.62,101.62,101.57,101.57,47400000.0
2008-06-10 22:52:00,101.57,101.63,101.57,101.615,83100000.0
2008-06-10 22:53:00,101.577,101.589,101.552,101.589,197200000.0
2008-06-10 22:54:00,101.61,101.61,101.59,101.6,33900000.0
2008-06-10 22:55:00,101.6,101.6,101.56,101.565,11900000.0
2008-06-10 22:56:00,101.57,101.615,101.57,101.605,37000000.0
2008-06-10 22:57:00,101.605,101.63,101.6,101.62,13300000.0
2008-06-10 22:58:00,101.615,101.63,101.61,101.63,31000000.0
2008-06-10 22:59:00,101.625,101.63,101.62,101.62,31100000.0
2008-06-10 23:00:00,101.586,101.603,101.575,101.59,332600000.0
2008-06-10 23:01:00,101.61,101.65,101.6,101.61,199800000.0
2008-06-10 23:02:00,101.62,101.63,101.62,101.63,51200000.0
2008-06-10 23:03:00,101.62,101.62,101.59,101.6,46900000.0
2008-06-10 23:04:00,101.6,101.6,101.47,101.57,45800000.0
2008-06-10 23:05:00,101.56,101.57,101.525,101.57,48800000.0
2008-06-10 23:06:00,101.57,101.59,101.525,101.57,59500000.0
2008-06-10 23:07:00,101.57,101.58,101.57,101.58,15200000.0
2008-06-10 23:08:00,101.58,101.58,101.58,101.58,4800000.0
2008-06-10 23:09:00,101.58,101.58,101.57,101.58,14300000.0
2008-06-10 23:10:00,101.58,101.58,101.57,101.57,7700000.0
2008-06-10 23:11:00,101.57,101.58,101.57,101.58,13200000.0
2008-06-10 23:12:00,101.58,101.59,101.57,101.59,17600000.0
2008-06-10 23:13:00,101.59,101.59,101.59,101.59,3700000.0
2008-06-10 23:14:00,101.59,101.6,101.56,101.56,40400000.0
2008-06-10 23:15:00,101.56,101.56,101.56,101.56,19600000.0
2008-06-10 23:16:00,101.57,101.58,101.54,101.56,61400000.0
2008-06-10 23:17:00,101.56,101.56,101.55,101.55,11300000.0
2008-06-10 23:18:00,101.55,101.55,101.55,101.55,1600000.0
2008-06-10 23:19:00,101.55,101.55,101.55,101.55,10000000.0
2008-06-10 23:20:00,101.55,101.55,101.55,101.55,9600000.0
2008-06-10 23:21:00,101.55,101.55,101.55,101.55,13600000.0
2008-06-10 23:22:00,101.55,101.55,101.55,101.55,14400000.0
2008-06-10 23:23:00,101.55,101.55,101.55,101.55,4800000.0
2008-06-10 23:24:00,101.55,101.55,101.55,101.55,4800000.0
2008-06-10 23:25:00,101.555,101.56,101.55,101.55,4400000.0
2008-06-10 23:26:00,101.55,101.55,101.55,101.55,11200000.0
2008-06-10 23:27:00,101.55,101.55,101.55,101.55,6800000.0
2008-06-10 23:28:00,101.55,101.55,101.55,101.55,8000000.0
2008-06-10 23:29:00,101.55,101.55,101.55,101.55,1600000.0
2008-06-10 23:30:00,101.55,101.55,101.55,101.55,3200000.0
2008-06-10 23:31:00,101.55,101.55,101.55,101.55,4800000.0
2008-06-10 23:32:00,101.55,101.55,101.55,101.55,8000000.0
2008-06-10 23:33:00,101.55,101.55,101.53,101.55,24200000.0
2008-06-10 23:34:00,101.55,101.55,101.55,101.55,16000000.0
2008-06-10 23:35:00,101.55,101.55,101.55,101.55,8000000.0
2008-06-10 23:36:00,101.55,101.55,101.51,101.51,26600000.0
2008-06-10 23:37:00,101.51,101.51,101.51,101.51,1600000.0
2008-06-10 23:38:00,101.51,101.51,101.51,101.51,14800000.0
2008-06-10 23:39:00,101.51,101.51,101.51,101.51,4800000.0
2008-06-10 23:40:00,101.471,101.482,101.432,101.458,300000000.0
2008-06-10 23:41:00,101.51,101.51,101.51,101.51,13200000.0
2008-06-10 23:42:00,101.51,101.51,101.48,101.51,110400000.0
2008-06-10 23:43:00,101.51,101.51,101.46,101.48,25400000.0
2008-06-10 23:44:00,101.48,101.49,101.47,101.48,16000000.0
2008-06-10 23:45:00,101.48,101.49,101.47,101.48,4000000.0
2008-06-10 23:46:00,101.49,101.49,101.46,101.47,62900000.0
2008-06-10 23:47:00,101.47,101.47,101.47,101.47,20400000.0
2008-06-10 23:48:00,101.47,101.47,101.47,101.47,19400000.0
2008-06-10 23:49:00,101.48,101.49,101.47,101.47,26600000.0
2008-06-10 23:50:00,101.47,101.47,101.47,101.47,400000.0
2008-06-10 23:51:00,101.46,101.48,101.46,101.48,13000000.0
2008-06-10 23:52:00,101.48,101.49,101.48,101.49,99400000.0
2008-06-10 23:53:00,101.49,101.52,101.49,101.52,4000000.0
2008-06-10 23:54:00,101.52,101.53,101.52,101.53,6100000.0
2008-06-10 23:55:00,101.53,101.55,101.52,101.55,102200000.0
2008-06-10 23:56:00,101.55,101.58,101.54,101.56,51700000.0
2008-06-10 23:57:00,101.56,101.57,101.55,101.56,25700000.0
2008-06-10 23:58:00,101.55,101.55,101.54,101.54,3200000.0
2008-06-10 23:59:00,101.54,101.54,101.53,101.53,2400000.0
2008-06-11 00:00:00,101.52,101.52,101.5,101.51,235800000.0
2008-06-11 00:01:00,101.52,101.53,101.51,101.52,189500000.0
2008-06-11 00:02:00,101.52,101.54,101.51,101.54,215000000.0
2008-06-11 00:03:00,101.545,101.57,101.54,101.55,66300000.0
2008-06-11 00:04:00,101.55,101.58,101.55,101.56,18800000.0
2008-06-11 00:05:00,101.541,101.541,101.511,101.523,47700000.0
2008-06-11 00:06:00,101.54,101.54,101.54,101.54,800000.0
2008-06-11 00:07:00,101.56,101.56,101.56,101.56,1600000.0
2008-06-11 00:08:00,101.56,101.56,101.56,101.56,1600000.0
2008-06-11 00:09:00,101.56,101.56,101.56,101.56,6400000.0
2008-06-11 00:10:00,101.54,101.56,101.54,101.56,20200000.0
2008-06-11 00:11:00,101.56,101.56,101.56,101.56,8000000.0
2008-06-11 00:12:00,101.56,101.56,101.53,101.56,18500000.0
2008-06-11 00:13:00,101.56,101.56,101.56,101.56,6400000.0
2008-06-11 00:14:00,101.56,101.56,101.56,101.56,8000000.0
2008-06-11 00:15:00,101.56,101.56,101.56,101.56,4800000.0
2008-06-11 00:16:00,101.56,101.56,101.56,101.56,6400000.0
2008-06-11 00:17:00,101.56,101.56,101.56,101.56,8000000.0
2008-06-11 00:18:00,101.56,101.56,101.56,101.56,6400000.0
2008-06-11 00:19:00,101.56,101.56,101.56,101.56,1600000.0
2008-06-11 00:20:00,101.54,101.56,101.54,101.56,35700000.0
2008-06-11 00:21:00,101.56,101.56,101.56,101.56,3200000.0
2008-06-11 00:22:00,101.56,101.56,101.56,101.56,12800000.0
2008-06-11 00:23:00,101.54,101.56,101.54,101.56,48700000.0
2008-06-11 00:24:00,101.56,101.56,101.53,101.56,23200000.0
2008-06-11 00:25:00,101.52,101.52,101.52,101.52,3400000.0
2008-06-11 00:26:00,101.52,101.54,101.52,101.53,14800000.0
2008-06-11 00:27:00,101.53,101.53,101.51,101.51,2900000.0
2008-06-11 00:28:00,101.51,101.52,101.51,101.51,66800000.0
2008-06-11 00:29:00,101.51,101.51,101.51,101.51,2700000.0
2008-06-11 00:30:00,101.51,101.51,101.51,101.51,8500000.0
2008-06-11 00:31:00,101.51,101.51,101.51,101.51,3500000.0
2008-06-11 00:32:00,101.51,101.51,101.51,101.51,3900000.0
2008-06-11 00:33:00,101.51,101.52,101.51,101.51,11100000.0
2008-06-11 00:34:00,101.51,101.51,101.51,101.51,7100000.0
2008-06-11 00:35:00,101.51,101.52,101.51,101.52,13900000.0
2008-06-11 00:36:00,101.51,101.51,101.51,101.51,31100000.0
2008-06-11 00:37:00,101.51,101.51,101.51,101.51,39400000.0
2008-06-11 00:38:00,101.51,101.51,101.51,101.51,6300000.0
2008-06-11 00:39:00,101.51,101.51,101.51,101.51,8700000.0
2008-06-11 00:40:00,101.51,101.51,101.51,101.51,15600000.0
2008-06-11 00:41:00,101.51,101.51,101.5,101.5,11100000.0
2008-06-11 00:42:00,101.5,101.53,101.5,101.51,35700000.0
2008-06-11 00:43:00,101.51,101.51,101.5,101.5,25900000.0
2008-06-11 00:44:00,101.5,101.54,101.5,101.52,117900000.0
2008-06-11 00:45:00,101.52,101.54,101.52,101.54,6100000.0
2008-06-11 00:46:00,101.54,101.54,101.54,101.54,9900000.0
2008-06-11 00:47:00,101.54,101.55,101.54,101.55,16100000.0
2008-06-11 00:48:00,101.55,101.56,101.55,101.56,14400000.0
2008-06-11 00:49:00,101.56,101.56,101.54,101.54,8100000.0
2008-06-11 00:50:00,101.55,101.56,101.54,101.54,26200000.0
2008-06-11 00:51:00,101.55,101.55,101.55,101.55,900000.0
2008-06-11 00:52:00,101.54,101.55,101.52,101.55,5000000.0
2008-06-11 00:53:00,101.55,101.55,101.55,101.55,2700000.0
2008-06-11 00:54:00,101.55,101.55,101.51,101.51,15500000.0
2008-06-11 00:55:00,101.51,101.54,101.51,101.51,25900000.0
2008-06-11 00:56:00,101.54,101.54,101.52,101.52,2000000.0
2008-06-11 00:57:00,101.54,101.54,101.52,101.52,4700000.0
2008-06-11 00:58:00,101.51,101.54,101.51,101.54,7300000.0
2008-06-11 00:59:00,101.46,101.511,101.456,101.488,221200000.0
2008-06-11 01:00:00,101.54,101.54,101.54,101.54,1400000.0
2008-06-11 01:01:00,101.54,101.54,101.52,101.53,28900000.0
2008-06-11 01:02:00,101.54,101.54,101.53,101.54,39500000.0
2008-06-11 01:03:00,101.53,101.53,101.53,101.53,13700000.0
2008-06-11 01:04:00,101.53,101.55,101.53,101.55,35000000.0
2008-06-11 01:05:00,101.55,101.55,101.53,101.53,15500000.0
2008-06-11 01:06:00,101.535,101.56,101.535,101.56,105200000.0
2008-06-11 01:07:00,101.56,101.57,101.55,101.55,29300000.0
2008-06-11 01:08:00,101.55,101.55,101.55,101.55,900000.0
2008-06-11 01:09:00,101.55,101.55,101.55,101.55,5400000.0
2008-06-11 01:10:00,101.55,101.55,101.53,101.55,10400000.0
2008-06-11 01:11:00,101.511,101.515,101.486,101.493,375400000.0
2008-06-11 01:12:00,101.485,101.519,101.485,101.514,315200001.0
2008-06-11 01:13:00,101.481,101.527,101.481,101.485,365700000.0
2008-06-11 01:14:00,101.55,101.55,101.55,101.55,5300000.0
2008-06-11 01:15:00,101.55,101.56,101.54,101.555,40700000.0
2008-06-11 01:16:00,101.55,101.55,101.54,101.55,93900000.0
2008-06-11 01:17:00,101.55,101.57,101.55,101.56,5700000.0
2008-06-11 01:18:00,101.57,101.6,101.56,101.59,94100000.0
2008-06-11 01:19:00,101.59,101.62,101.59,101.62,17000000.0
2008-06-11 01:20:00,101.62,101.62,101.6,101.61,20900000.0
2008-06-11 01:21:00,101.61,101.63,101.61,101.63,44100000.0
2008-06-11 01:22:00,101.63,101.63,101.63,101.63,2000000.0
2008-06-11 01:23:00,101.63,101.63,101.61,101.62,21700000.0
2008-06-11 01:24:00,101.62,101.62,101.62,101.62,199400000.0
2008-06-11 01:25:00,101.62,101.64,101.62,101.64,212200000.0
2008-06-11 01:26:00,101.64,101.66,101.64,101.65,36200000.0
2008-06-11 01:27:00,101.65,101.65,101.61,101.61,85800000.0
2008-06-11 01:28:00,101.63,101.65,101.63,101.63,39800000.0
2008-06-11 01:29:00,101.64,101.65,101.63,101.65,64700000.0
2008-06-11 01:30:00,101.65,101.65,101.63,101.65,20000000.0
2008-06-11 01:31:00,101.65,101.65,101.61,101.61,14800000.0
2008-06-11 01:32:00,101.63,101.63,101.59,101.61,20600000.0
2008-06-11 01:33:00,101.61,101.62,101.6,101.62,17200000.0
2008-06-11 01:34:00,101.61,101.64,101.61,101.62,89800000.0
2008-06-11 01:35:00,101.62,101.64,101.61,101.61,33000000.0
2008-06-11 01:36:00,101.61,101.61,101.57,101.57,22400000.0
2008-06-11 01:37:00,101.57,101.57,101.57,101.57,11000000.0
2008-06-11 01:38:00,101.57,101.57,101.57,101.57,14000000.0
2008-06-11 01:39:00,101.57,101.57,101.53,101.53,39199999.0
2008-06-11 01:40:00,101.57,101.57,101.51,101.51,23600000.0
2008-06-11 01:41:00,101.53,101.54,101.51,101.54,26100000.0
2008-06-11 01:42:00,101.54,101.55,101.54,101.55,7300000.0
2008-06-11 01:43:00,101.55,101.55,101.55,101.55,2800000.0
2008-06-11 01:44:00,101.55,101.55,101.54,101.54,49300000.0
2008-06-11 01:45:00,101.54,101.58,101.54,101.57,192600000.0
2008-06-11 01:46:00,101.56,101.57,101.55,101.55,14000000.0
2008-06-11 01:47:00,101.56,101.56,101.54,101.55,27300000.0
2008-06-11 01:48:00,101.54,101.55,101.54,101.55,18100000.0
2008-06-11 01:49:00,101.54,101.55,101.54,101.54,23600000.0
2008-06-11 01:50:00,101.54,101.54,101.52,101.52,25300000.0
2008-06-11 01:51:00,101.52,101.52,101.5,101.52,7700000.0
2008-06-11 01:52:00,101.52,101.52,101.52,101.52,14200000.0
2008-06-11 01:53:00,101.52,101.52,101.52,101.52,28000000.0
2008-06-11 01:54:00,101.52,101.52,101.5,101.52,17500000.0
2008-06-11 01:55:00,101.52,101.53,101.52,101.53,36800000.0
2008-06-11 01:56:00,101.53,101.55,101.53,101.53,131900000.0
2008-06-11 01:57:00,101.53,101.53,101.53,101.53,1400000.0
2008-06-11 01:58:00,101.53,101.53,101.53,101.53,25900000.0
2008-06-11 01:59:00,101.53,101.53,101.52,101.52,18000000.0
2008-06-11 02:00:00,101.52,101.52,101.48,101.5,28500000.0
2008-06-11 02:01:00,101.5,101.5,101.46,101.47,28600000.0
2008-06-11 02:02:00,101.47,101.49,101.47,101.49,3800000.0
2008-06-11 02:03:00,101.47,101.48,101.47,101.48,14400000.0
2008-06-11 02:04:00,101.48,101.48,101.46,101.47,13700000.0
2008-06-11 02:05:00,101.47,101.47,101.47,101.47,7200000.0
2008-06-11 02:06:00,101.47,101.51,101.47,101.51,130900000.0
2008-06-11 02:07:00,101.5,101.52,101.49,101.5,42800000.0
2008-06-11 02:08:00,101.5,101.55,101.5,101.54,123700000.0
2008-06-11 02:09:00,101.54,101.55,101.54,101.55,34300000.0
2008-06-11 02:10:00,101.54,101.56,101.54,101.54,21300000.0
2008-06-11 02:11:00,101.55,101.55,101.52,101.53,101000000.0
2008-06-11 02:12:00,101.53,101.54,101.52,101.53,57100000.0
2008-06-11 02:13:00,101.53,101.54,101.52,101.54,27900000.0
2008-06-11 02:14:00,101.54,101.55,101.54,101.54,43200000.0
2008-06-11 02:15:00,101.55,101.57,101.54,101.56,25200000.0
2008-06-11 02:16:00,101.57,101.57,101.48,101.48,110600000.0
2008-06-11 02:17:00,101.48,101.48,101.45,101.46,83200000.0
2008-06-11 02:18:00,101.46,101.46,101.44,101.44,117400000.0
2008-06-11 02:19:00,101.44,101.46,101.44,101.46,186000000.0
2008-06-11 02:20:00,101.46,101.49,101.46,101.48,85000000.0
2008-06-11 02:21:00,101.48,101.48,101.47,101.47,16600000.0
2008-06-11 02:22:00,101.47,101.47,101.46,101.46,9500000.0
2008-06-11 02:23:00,101.46,101.49,101.46,101.48,43200000.0
2008-06-11 02:24:00,101.48,101.51,101.48,101.49,97400000.0
2008-06-11 02:25:00,101.49,101.49,101.49,101.49,28000000.0
2008-06-11 02:26:00,101.49,101.49,101.49,101.49,24000000.0
2008-06-11 02:27:00,101.49,101.49,101.46,101.49,36000000.0
2008-06-11 02:28:00,101.46,101.46,101.45,101.45,56500000.0
2008-06-11 02:29:00,101.45,101.46,101.45,101.45,37400000.0
2008-06-11 02:30:00,101.45,101.45,101.41,101.43,116500000.0
2008-06-11 02:31:00,101.43,101.43,101.38,101.4,22100000.0
2008-06-11 02:32:00,101.39,101.39,101.37,101.38,156800000.0
2008-06-11 02:33:00,101.38,101.4,101.36,101.39,128100000.0
2008-06-11 02:34:00,101.39,101.39,101.36,101.36,111200000.0
2008-06-11 02:35:00,101.36,101.42,101.36,101.42,82400000.0
2008-06-11 02:36:00,101.41,101.43,101.39,101.43,61600000.0
2008-06-11 02:37:00,101.43,101.44,101.41,101.43,87400000.0
2008-06-11 02:38:00,101.43,101.43,101.42,101.43,34100000.0
2008-06-11 02:39:00,101.43,101.46,101.43,101.45,29300000.0
2008-06-11 02:40:00,101.45,101.46,101.45,101.45,25700000.0
2008-06-11 02:41:00,101.45,101.49,101.45,101.48,114600000.0
2008-06-11 02:42:00,101.48,101.52,101.48,101.51,183300001.0
2008-06-11 02:43:00,101.5,101.51,101.5,101.5,20100000.0
2008-06-11 02:44:00,101.51,101.51,101.51,101.51,7200000.0
2008-06-11 02:45:00,101.5,101.51,101.48,101.48,14600000.0
2008-06-11 02:46:00,101.48,101.53,101.48,101.53,129100000.0
2008-06-11 02:47:00,101.53,101.54,101.52,101.52,93500000.0
2008-06-11 02:48:00,101.53,101.55,101.53,101.54,94200000.0
2008-06-11 02:49:00,101.54,101.57,101.53,101.57,103399999.0
2008-06-11 02:50:00,101.57,101.57,101.57,101.57,24500000.0
2008-06-11 02:51:00,101.57,101.57,101.55,101.57,16900000.0
2008-06-11 02:52:00,101.57,101.57,101.53,101.56,59300000.0
2008-06-11 02:53:00,101.56,101.56,101.53,101.56,9400000.0
2008-06-11 02:54:00,101.56,101.56,101.52,101.54,47900000.0
2008-06-11 02:55:00,101.54,101.56,101.53,101.55,95800001.0
2008-06-11 02:56:00,101.55,101.55,101.52,101.52,21500000.0
2008-06-11 02:57:00,101.54,101.54,101.51,101.51,44600000.0
2008-06-11 02:58:00,101.51,101.52,101.51,101.52,49900000.0
2008-06-11 02:59:00,101.52,101.53,101.52,101.52,21300000.0
2008-06-11 03:00:00,101.52,101.52,101.51,101.51,14300000.0
2008-06-11 03:01:00,101.51,101.51,101.48,101.48,181700000.0
2008-06-11 03:02:00,101.48,101.51,101.47,101.51,157000000.0
2008-06-11 03:03:00,101.51,101.53,101.49,101.53,175400000.0
2008-06-11 03:04:00,101.53,101.54,101.52,101.53,81600000.0
2008-06-11 03:05:00,101.53,101.53,101.51,101.51,7000000.0
2008-06-11 03:06:00,101.51,101.51,101.51,101.51,37600000.0
2008-06-11 03:07:00,101.51,101.51,101.5,101.5,22400000.0
2008-06-11 03:08:00,101.51,101.52,101.51,101.52,26200000.0
2008-06-11 03:09:00,101.51,101.51,101.5,101.5,39800000.0
2008-06-11 03:10:00,101.5,101.5,101.47,101.48,54600000.0
2008-06-11 03:11:00,101.45,101.48,101.45,101.48,7700000.0
2008-06-11 03:12:00,101.45,101.48,101.45,101.46,29000000.0
2008-06-11 03:13:00,101.48,101.48,101.42,101.43,50300000.0
2008-06-11 03:14:00,101.43,101.43,101.41,101.41,101900000.0
2008-06-11 03:15:00,101.41,101.42,101.41,101.41,75700000.0
2008-06-11 03:16:00,101.41,101.41,101.36,101.38,209500000.0
2008-06-11 03:17:00,101.38,101.4,101.38,101.39,41900000.0
2008-06-11 03:18:00,101.39,101.41,101.39,101.41,86300000.0
2008-06-11 03:19:00,101.4,101.42,101.4,101.42,113900000.0
2008-06-11 03:20:00,101.41,101.43,101.41,101.42,317700000.0
2008-06-11 03:21:00,101.42,101.43,101.41,101.43,51000000.0
2008-06-11 03:22:00,101.44,101.46,101.44,101.46,29500000.0
2008-06-11 03:23:00,101.46,101.46,101.45,101.45,26700000.0
2008-06-11 03:24:00,101.43,101.44,101.43,101.43,65000000.0
2008-06-11 03:25:00,101.43,101.45,101.43,101.45,22300000.0
2008-06-11 03:26:00,101.45,101.46,101.45,101.46,17200000.0
2008-06-11 03:27:00,101.46,101.46,101.45,101.45,13300000.0
2008-06-11 03:28:00,101.45,101.45,101.44,101.44,39100000.0
2008-06-11 03:29:00,101.44,101.45,101.44,101.45,14600000.0
2008-06-11 03:30:00,101.45,101.45,101.44,101.44,24300000.0
2008-06-11 03:31:00,101.44,101.46,101.44,101.46,24300000.0
2008-06-11 03:32:00,101.45,101.48,101.45,101.47,76700000.0
2008-06-11 03:33:00,101.47,101.47,101.44,101.46,36900000.0
2008-06-11 03:34:00,101.46,101.46,101.45,101.46,4300000.0
2008-06-11 03:35:00,101.46,101.46,101.43,101.44,12600000.0
2008-06-11 03:36:00,101.46,101.46,101.44,101.44,3200000.0
2008-06-11 03:37:00,101.44,101.45,101.44,101.44,47100000.0
2008-06-11 03:38:00,101.44,101.45,101.44,101.45,4100000.0
2008-06-11 03:39:00,101.44,101.46,101.41,101.41,117700000.0
2008-06-11 03:40:00,101.41,101.44,101.41,101.44,65200000.0
2008-06-11 03:41:00,101.44,101.45,101.44,101.45,84800000.0
2008-06-11 03:42:00,101.45,101.45,101.44,101.44,5400000.0
2008-06-11 03:43:00,101.44,101.44,101.44,101.44,8100000.0
2008-06-11 03:44:00,101.44,101.44,101.44,101.44,27500000.0
2008-06-11 03:45:00,101.44,101.44,101.43,101.43,97400000.0
2008-06-11 03:46:00,101.42,101.43,101.4,101.4,39500000.0
2008-06-11 03:47:00,101.4,101.41,101.39,101.4,62700000.0
2008-06-11 03:48:00,101.4,101.42,101.4,101.42,41700000.0
2008-06-11 03:49:00,101.41,101.42,101.38,101.4,52300000.0
2008-06-11 03:50:00,101.39,101.41,101.39,101.4,34200000.0
2008-06-11 03:51:00,101.4,101.42,101.4,101.41,84600000.0
2008-06-11 03:52:00,101.37,101.376,101.356,101.36,5000000.0
2008-06-11 03:53:00,101.4,101.41,101.4,101.41,1900000.0
2008-06-11 03:54:00,101.363,101.39,101.335,101.378,19200000.0
2008-06-11 03:55:00,101.41,101.41,101.4,101.4,71400000.0
2008-06-11 03:56:00,101.4,101.4,101.4,101.4,43000000.0
2008-06-11 03:57:00,101.4,101.41,101.4,101.4,47400000.0
2008-06-11 03:58:00,101.4,101.41,101.4,101.4,62600000.0
2008-06-11 03:59:00,101.4,101.41,101.4,101.4,86600000.0
2008-06-11 04:00:00,101.4,101.41,101.39,101.4,108699999.0
2008-06-11 04:01:00,101.4,101.4,101.39,101.39,196600000.0
2008-06-11 04:02:00,101.39,101.42,101.39,101.4,171600000.0
2008-06-11 04:03:00,101.4,101.41,101.4,101.4,64600000.0
2008-06-11 04:04:00,101.4,101.44,101.4,101.44,149400000.0
2008-06-11 04:05:00,101.44,101.44,101.43,101.44,25100000.0
2008-06-11 04:06:00,101.43,101.43,101.42,101.42,34000000.0
2008-06-11 04:07:00,101.42,101.42,101.41,101.42,13900000.0
2008-06-11 04:08:00,101.42,101.42,101.4,101.42,12900000.0
2008-06-11 04:09:00,101.4,101.42,101.4,101.4,16400000.0
2008-06-11 04:10:00,101.4,101.41,101.39,101.4,81300000.0
2008-06-11 04:11:00,101.4,101.4,101.4,101.4,31300000.0
2008-06-11 04:12:00,101.4,101.41,101.4,101.41,51300000.0
2008-06-11 04:13:00,101.41,101.41,101.4,101.4,69899999.0
2008-06-11 04:14:00,101.4,101.44,101.4,101.43,57000000.0
2008-06-11 04:15:00,101.43,101.46,101.43,101.46,57600001.0
2008-06-11 04:16:00,101.46,101.46,101.44,101.46,74200000.0
2008-06-11 04:17:00,101.46,101.46,101.43,101.44,39400000.0
2008-06-11 04:18:00,101.43,101.43,101.43,101.43,20600000.0
2008-06-11 04:19:00,101.43,101.44,101.43,101.44,14800000.0
2008-06-11 04:20:00,101.44,101.44,101.42,101.42,2600000.0
2008-06-11 04:21:00,101.42,101.42,101.42,101.42,39800000.0
2008-06-11 04:22:00,101.42,101.42,101.4,101.4,30400000.0
2008-06-11 04:23:00,101.42,101.42,101.4,101.42,9300000.0
2008-06-11 04:24:00,101.42,101.42,101.42,101.42,22400000.0
2008-06-11 04:25:00,101.42,101.42,101.42,101.42,12800000.0
2008-06-11 04:26:00,101.42,101.42,101.42,101.42,25600000.0
2008-06-11 04:27:00,101.42,101.42,101.42,101.42,20800000.0
2008-06-11 04:28:00,101.42,101.42,101.42,101.42,21300000.0
2008-06-11 04:29:00,101.42,101.42,101.4,101.41,82300000.0
2008-06-11 04:30:00,101.42,101.43,101.42,101.42,24300000.0
2008-06-11 04:31:00,101.42,101.43,101.42,101.42,40700000.0
2008-06-11 04:32:00,101.42,101.42,101.41,101.41,27000000.0
2008-06-11 04:33:00,101.41,101.42,101.4,101.42,55900000.0
2008-06-11 04:34:00,101.42,101.42,101.41,101.41,17000000.0
2008-06-11 04:35:00,101.41,101.41,101.41,101.41,7900000.0
2008-06-11 04:36:00,101.41,101.41,101.41,101.41,33100000.0
2008-06-11 04:37:00,101.4,101.45,101.4,101.44,106900000.0
2008-06-11 04:38:00,101.44,101.44,101.41,101.44,29400000.0
2008-06-11 04:39:00,101.44,101.44,101.41,101.44,10500000.0
2008-06-11 04:40:00,101.44,101.45,101.43,101.44,39200000.0
2008-06-11 04:41:00,101.44,101.45,101.43,101.45,58300000.0
2008-06-11 04:42:00,101.45,101.46,101.43,101.43,208000000.0
2008-06-11 04:43:00,101.43,101.44,101.43,101.44,9800000.0
2008-06-11 04:44:00,101.43,101.44,101.43,101.44,121800000.0
2008-06-11 04:45:00,101.44,101.45,101.43,101.45,241300000.0
2008-06-11 04:46:00,101.45,101.45,101.45,101.45,6000000.0
2008-06-11 04:47:00,101.45,101.45,101.44,101.45,9800000.0
2008-06-11 04:48:00,101.45,101.46,101.45,101.46,18800000.0
2008-06-11 04:49:00,101.46,101.46,101.45,101.45,4900000.0
2008-06-11 04:50:00,101.45,101.45,101.45,101.45,20000000.0
2008-06-11 04:51:00,101.45,101.45,101.45,101.45,25000000.0
2008-06-11 04:52:00,101.45,101.45,101.44,101.45,14000000.0
2008-06-11 04:53:00,101.45,101.45,101.45,101.45,5600000.0
2008-06-11 04:54:00,101.45,101.45,101.41,101.44,29100000.0
2008-06-11 04:55:00,101.44,101.44,101.4,101.41,176400000.0
2008-06-11 04:56:00,101.4,101.41,101.4,101.4,90600000.0
2008-06-11 04:57:00,101.4,101.41,101.4,101.4,97300000.0
2008-06-11 04:58:00,101.4,101.41,101.4,101.41,82700000.0
2008-06-11 04:59:00,101.41,101.42,101.41,101.42,22800000.0
2008-06-11 05:00:00,101.42,101.44,101.42,101.44,141100000.0
2008-06-11 05:01:00,101.44,101.45,101.44,101.44,16500000.0
2008-06-11 05:02:00,101.44,101.44,101.44,101.44,9200000.0
2008-06-11 05:03:00,101.43,101.44,101.43,101.43,11500000.0
2008-06-11 05:04:00,101.43,101.44,101.43,101.43,32000000.0
2008-06-11 05:05:00,101.43,101.43,101.42,101.42,24400000.0
2008-06-11 05:06:00,101.42,101.42,101.41,101.42,113600000.0
2008-06-11 05:07:00,101.42,101.42,101.4,101.4,77400000.0
2008-06-11 05:08:00,101.4,101.41,101.4,101.41,148700000.0
2008-06-11 05:09:00,101.41,101.42,101.41,101.42,14900000.0
2008-06-11 05:10:00,101.41,101.42,101.41,101.42,36900000.0
2008-06-11 05:11:00,101.42,101.42,101.41,101.41,48000000.0
2008-06-11 05:12:00,101.41,101.41,101.41,101.41,90900000.0
2008-06-11 05:13:00,101.41,101.42,101.4,101.42,78300000.0
2008-06-11 05:14:00,101.42,101.42,101.41,101.41,19000000.0
2008-06-11 05:15:00,101.41,101.41,101.41,101.41,7000000.0
2008-06-11 05:16:00,101.41,101.42,101.41,101.42,10100000.0
2008-06-11 05:17:00,101.42,101.42,101.42,101.42,4000000.0
2008-06-11 05:18:00,101.42,101.43,101.42,101.43,16400000.0
2008-06-11 05:19:00,101.43,101.43,101.43,101.43,800000.0
2008-06-11 05:20:00,101.42,101.43,101.41,101.43,12200000.0
2008-06-11 05:21:00,101.42,101.42,101.41,101.41,34300000.0
2008-06-11 05:22:00,101.41,101.42,101.41,101.42,22000000.0
2008-06-11 05:23:00,101.42,101.43,101.42,101.43,9400000.0
2008-06-11 05:24:00,101.42,101.42,101.42,101.42,9100000.0
2008-06-11 05:25:00,101.42,101.42,101.42,101.42,4500000.0
2008-06-11 05:26:00,101.42,101.42,101.42,101.42,7200000.0
2008-06-11 05:27:00,101.42,101.42,101.42,101.42,5700000.0
2008-06-11 05:28:00,101.42,101.42,101.41,101.41,38500000.0
2008-06-11 05:29:00,101.4,101.42,101.4,101.42,36400000.0
2008-06-11 05:30:00,101.42,101.44,101.42,101.44,14700000.0
2008-06-11 05:31:00,101.44,101.44,101.44,101.44,3300000.0
2008-06-11 05:32:00,101.43,101.45,101.43,101.45,17400000.0
2008-06-11 05:33:00,101.45,101.46,101.44,101.46,23300000.0
2008-06-11 05:34:00,101.46,101.46,101.44,101.46,80400000.0
2008-06-11 05:35:00,101.47,101.47,101.47,101.47,9000000.0
2008-06-11 05:36:00,101.47,101.47,101.46,101.46,4300000.0
2008-06-11 05:37:00,101.46,101.46,101.46,101.46,1600000.0
2008-06-11 05:38:00,101.46,101.48,101.46,101.47,34500000.0
2008-06-11 05:39:00,101.47,101.47,101.47,101.47,9400000.0
2008-06-11 05:40:00,101.47,101.47,101.47,101.47,1400000.0
2008-06-11 05:41:00,101.44,101.47,101.44,101.47,11200000.0
2008-06-11 05:42:00,101.47,101.47,101.46,101.46,3200000.0
2008-06-11 05:43:00,101.47,101.47,101.47,101.47,2100000.0
2008-06-11 05:44:00,101.47,101.47,101.47,101.47,2800000.0
2008-06-11 05:45:00,101.47,101.47,101.47,101.47,2800000.0
2008-06-11 05:46:00,101.47,101.47,101.47,101.47,7700000.0
2008-06-11 05:47:00,101.47,101.47,101.46,101.47,4400000.0
2008-06-11 05:48:00,101.47,101.47,101.47,101.47,2100000.0
2008-06-11 05:49:00,101.47,101.47,101.47,101.47,2800000.0
2008-06-11 05:50:00,101.46,101.47,101.46,101.47,11400000.0
2008-06-11 05:51:00,101.47,101.47,101.46,101.47,4700000.0
2008-06-11 05:52:00,101.47,101.47,101.43,101.47,24900000.0
2008-06-11 05:53:00,101.47,101.47,101.46,101.47,7900000.0
2008-06-11 05:54:00,101.47,101.47,101.46,101.46,3900000.0
2008-06-11 05:55:00,101.46,101.47,101.46,101.47,5100000.0
2008-06-11 05:56:00,101.47,101.48,101.47,101.48,74100000.0
2008-06-11 05:57:00,101.48,101.49,101.46,101.48,158500000.0
2008-06-11 05:58:00,101.48,101.48,101.47,101.47,175800000.0
2008-06-11 05:59:00,101.47,101.47,101.46,101.47,27800000.0
2008-06-11 06:00:00,101.47,101.5,101.47,101.49,28800000.0
2008-06-11 06:01:00,101.49,101.51,101.49,101.49,108900000.0
2008-06-11 06:02:00,101.49,101.51,101.49,101.5,94699999.0
2008-06-11 06:03:00,101.49,101.52,101.49,101.51,83000000.0
2008-06-11 06:04:00,101.51,101.52,101.51,101.51,18600000.0
2008-06-11 06:05:00,101.52,101.52,101.51,101.51,15200000.0
2008-06-11 06:06:00,101.51,101.51,101.51,101.51,5800000.0
2008-06-11 06:07:00,101.51,101.51,101.51,101.51,700000.0
2008-06-11 06:08:00,101.51,101.51,101.51,101.51,3500000.0
2008-06-11 06:09:00,101.51,101.51,101.51,101.51,2100000.0
2008-06-11 06:10:00,101.51,101.51,101.51,101.51,24500000.0
2008-06-11 06:11:00,101.51,101.51,101.48,101.51,27800000.0
2008-06-11 06:12:00,101.51,101.51,101.51,101.51,5600000.0
2008-06-11 06:13:00,101.51,101.51,101.5,101.51,12800000.0
2008-06-11 06:14:00,101.456,101.478,101.446,101.446,20000000.0
2008-06-11 06:15:00,101.51,101.51,101.5,101.51,34200000.0
2008-06-11 06:16:00,101.51,101.52,101.51,101.51,11600000.0
2008-06-11 06:17:00,101.51,101.51,101.51,101.51,7900000.0
2008-06-11 06:18:00,101.51,101.52,101.5,101.5,203800001.0
2008-06-11 06:19:00,101.5,101.51,101.5,101.5,132400000.0
2008-06-11 06:20:00,101.5,101.51,101.5,101.51,28900000.0
2008-06-11 06:21:00,101.5,101.51,101.49,101.5,19400000.0
2008-06-11 06:22:00,101.5,101.51,101.5,101.51,11700000.0
2008-06-11 06:23:00,101.51,101.51,101.51,101.51,18600000.0
2008-06-11 06:24:00,101.5,101.5,101.48,101.48,138000000.0
2008-06-11 06:25:00,101.48,101.49,101.48,101.49,66600000.0
2008-06-11 06:26:00,101.49,101.5,101.49,101.5,35100000.0
2008-06-11 06:27:00,101.5,101.5,101.48,101.48,126100000.0
2008-06-11 06:28:00,101.48,101.5,101.47,101.49,81900000.0
2008-06-11 06:29:00,101.48,101.48,101.48,101.48,24100000.0
2008-06-11 06:30:00,101.48,101.49,101.48,101.49,104200000.0
2008-06-11 06:31:00,101.48,101.51,101.48,101.51,185600000.0
2008-06-11 06:32:00,101.51,101.51,101.5,101.5,23500000.0
2008-06-11 06:33:00,101.5,101.51,101.5,101.51,14400000.0
2008-06-11 06:34:00,101.51,101.51,101.5,101.51,101800000.0
2008-06-11 06:35:00,101.51,101.55,101.51,101.53,118300000.0
2008-06-11 06:36:00,101.53,101.56,101.52,101.53,95900000.0
2008-06-11 06:37:00,101.53,101.54,101.53,101.53,51800000.0
2008-06-11 06:38:00,101.53,101.53,101.53,101.53,35300000.0
2008-06-11 06:39:00,101.53,101.6,101.53,101.55,217000001.0
2008-06-11 06:40:00,101.55,101.57,101.54,101.57,179700000.0
2008-06-11 06:41:00,101.57,101.68,101.57,101.67,220100000.0
2008-06-11 06:42:00,101.68,101.68,101.66,101.66,174500000.0
2008-06-11 06:43:00,101.66,101.66,101.6,101.63,100800000.0
2008-06-11 06:44:00,101.63,101.68,101.63,101.67,152100000.0
2008-06-11 06:45:00,101.67,101.68,101.64,101.64,133200000.0
2008-06-11 06:46:00,101.65,101.66,101.59,101.62,56200000.0
2008-06-11 06:47:00,101.62,101.64,101.62,101.63,87500000.0
2008-06-11 06:48:00,101.63,101.64,101.62,101.64,270800000.0
2008-06-11 06:49:00,101.65,101.65,101.62,101.63,42400000.0
2008-06-11 06:50:00,101.62,101.63,101.62,101.62,92300000.0
2008-06-11 06:51:00,101.62,101.64,101.62,101.63,117900000.0
2008-06-11 06:52:00,101.63,101.66,101.63,101.65,277000000.0
2008-06-11 06:53:00,101.65,101.66,101.65,101.66,75800000.0
2008-06-11 06:54:00,101.66,101.69,101.65,101.68,112500000.0
2008-06-11 06:55:00,101.68,101.68,101.67,101.68,28400000.0
2008-06-11 06:56:00,101.68,101.69,101.66,101.67,206700000.0
2008-06-11 06:57:00,101.67,101.7,101.66,101.68,216500000.0
2008-06-11 06:58:00,101.68,101.68,101.68,101.68,17900000.0
2008-06-11 06:59:00,101.68,101.68,101.64,101.68,47400000.0
2008-06-11 07:00:00,101.68,101.68,101.66,101.68,20900000.0
2008-06-11 07:01:00,101.68,101.68,101.64,101.68,53400000.0
2008-06-11 07:02:00,101.68,101.68,101.67,101.67,114900000.0
2008-06-11 07:03:00,101.67,101.67,101.63,101.63,216200000.0
2008-06-11 07:04:00,101.63,101.64,101.6,101.63,380000000.0
2008-06-11 07:05:00,101.63,101.67,101.63,101.65,230500000.0
2008-06-11 07:06:00,101.65,101.68,101.63,101.65,148000000.0
2008-06-11 07:07:00,101.65,101.66,101.65,101.65,70100000.0
2008-06-11 07:08:00,101.65,101.66,101.65,101.65,22900000.0
2008-06-11 07:09:00,101.65,101.66,101.65,101.66,31000000.0
2008-06-11 07:10:00,101.66,101.7,101.64,101.7,216600000.0
2008-06-11 07:11:00,101.7,101.7,101.67,101.68,197900000.0
2008-06-11 07:12:00,101.68,101.69,101.67,101.68,160400000.0
2008-06-11 07:13:00,101.68,101.69,101.67,101.67,88500000.0
2008-06-11 07:14:00,101.67,101.67,101.65,101.67,25400000.0
2008-06-11 07:15:00,101.67,101.67,101.67,101.67,36900000.0
2008-06-11 07:16:00,101.67,101.7,101.67,101.7,88700000.0
2008-06-11 07:17:00,101.7,101.71,101.69,101.7,121099999.0
2008-06-11 07:18:00,101.69,101.73,101.69,101.71,241700000.0
2008-06-11 07:19:00,101.71,101.71,101.71,101.71,27900000.0
2008-06-11 07:20:00,101.71,101.71,101.71,101.71,23400000.0
2008-06-11 07:21:00,101.71,101.71,101.68,101.71,61400000.0
2008-06-11 07:22:00,101.71,101.71,101.7,101.71,80500000.0
2008-06-11 07:23:00,101.71,101.73,101.7,101.71,92100000.0
2008-06-11 07:24:00,101.71,101.77,101.69,101.75,263000000.0
2008-06-11 07:25:00,101.74,101.74,101.7,101.72,208600000.0
2008-06-11 07:26:00,101.705,101.73,101.7,101.71,145400000.0
2008-06-11 07:27:00,101.71,101.71,101.69,101.71,206300000.0
2008-06-11 07:28:00,101.7,101.73,101.7,101.72,155500001.0
2008-06-11 07:29:00,101.72,101.72,101.71,101.71,27600000.0
2008-06-11 07:30:00,101.71,101.72,101.71,101.71,180500000.0
2008-06-11 07:31:00,101.71,101.73,101.71,101.71,111800000.0
2008-06-11 07:32:00,101.71,101.74,101.7,101.74,257300000.0
2008-06-11 07:33:00,101.74,101.75,101.74,101.75,58900000.0
2008-06-11 07:34:00,101.74,101.74,101.74,101.74,33700000.0
2008-06-11 07:35:00,101.74,101.74,101.73,101.74,32600000.0
2008-06-11 07:36:00,101.74,101.74,101.73,101.74,39200000.0
2008-06-11 07:37:00,101.74,101.75,101.73,101.74,80500000.0
2008-06-11 07:38:00,101.74,101.74,101.72,101.73,86800000.0
2008-06-11 07:39:00,101.73,101.73,101.69,101.73,71000000.0
2008-06-11 07:40:00,101.73,101.73,101.69,101.69,10600000.0
2008-06-11 07:41:00,101.69,101.69,101.66,101.69,32900000.0
2008-06-11 07:42:00,101.69,101.69,101.67,101.69,24600000.0
2008-06-11 07:43:00,101.69,101.69,101.69,101.69,7600000.0
2008-06-11 07:44:00,101.68,101.69,101.67,101.67,33900000.0
2008-06-11 07:45:00,101.67,101.67,101.66,101.66,164300000.0
2008-06-11 07:46:00,101.66,101.67,101.66,101.67,84700000.0
2008-06-11 07:47:00,101.67,101.67,101.66,101.67,66400000.0
2008-06-11 07:48:00,101.67,101.68,101.67,101.68,24400000.0
2008-06-11 07:49:00,101.67,101.67,101.67,101.67,10100000.0
2008-06-11 07:50:00,101.68,101.69,101.67,101.69,49600000.0
2008-06-11 07:51:00,101.69,101.69,101.68,101.68,29900000.0
2008-06-11 07:52:00,101.68,101.69,101.66,101.68,211600000.0
2008-06-11 07:53:00,101.68,101.69,101.67,101.69,18500000.0
2008-06-11 07:54:00,101.69,101.7,101.68,101.69,42800000.0
2008-06-11 07:55:00,101.69,101.7,101.69,101.7,31200000.0
2008-06-11 07:56:00,101.7,101.73,101.7,101.71,70900000.0
2008-06-11 07:57:00,101.71,101.71,101.71,101.71,35100000.0
2008-06-11 07:58:00,101.71,101.71,101.7,101.7,24200000.0
2008-06-11 07:59:00,101.7,101.74,101.7,101.74,164400000.0
2008-06-11 08:00:00,101.74,101.77,101.74,101.75,75900000.0
2008-06-11 08:01:00,101.75,101.76,101.74,101.74,96000000.0
2008-06-11 08:02:00,101.74,101.75,101.735,101.75,94900000.0
2008-06-11 08:03:00,101.75,101.75,101.74,101.74,100300000.0
2008-06-11 08:04:00,101.74,101.74,101.73,101.74,96000000.0
2008-06-11 08:05:00,101.74,101.75,101.73,101.75,143900000.0
2008-06-11 08:06:00,101.75,101.765,101.74,101.76,90500000.0
2008-06-11 08:07:00,101.76,101.8,101.76,101.79,117500000.0
2008-06-11 08:08:00,101.79,101.8,101.79,101.79,110300000.0
2008-06-11 08:09:00,101.79,101.82,101.79,101.81,348200000.0
2008-06-11 08:10:00,101.81,101.84,101.81,101.83,139800000.0
2008-06-11 08:11:00,101.83,101.83,101.81,101.81,55200000.0
2008-06-11 08:12:00,101.8,101.8,101.8,101.8,33400000.0
2008-06-11 08:13:00,101.8,101.8,101.8,101.8,8100000.0
2008-06-11 08:14:00,101.8,101.8,101.775,101.8,20800000.0
2008-06-11 08:15:00,101.8,101.8,101.78,101.8,64900000.0
2008-06-11 08:16:00,101.8,101.8,101.78,101.8,80900000.0
2008-06-11 08:17:00,101.8,101.81,101.79,101.8,130500000.0
2008-06-11 08:18:00,101.8,101.81,101.8,101.81,57000000.0
2008-06-11 08:19:00,101.81,101.825,101.795,101.795,170100000.0
2008-06-11 08:20:00,101.8,101.8,101.79,101.79,41600000.0
2008-06-11 08:21:00,101.79,101.79,101.78,101.79,72000000.0
2008-06-11 08:22:00,101.79,101.79,101.78,101.78,24100000.0
2008-06-11 08:23:00,101.78,101.82,101.78,101.82,151300000.0
2008-06-11 08:24:00,101.81,101.82,101.8,101.8,127800000.0
2008-06-11 08:25:00,101.8,101.8,101.79,101.79,60800000.0
2008-06-11 08:26:00,101.79,101.79,101.75,101.78,40700000.0
2008-06-11 08:27:00,101.78,101.78,101.72,101.74,39800000.0
2008-06-11 08:28:00,101.735,101.78,101.73,101.77,220100000.0
2008-06-11 08:29:00,101.765,101.785,101.76,101.78,88200000.0
2008-06-11 08:30:00,101.78,101.83,101.78,101.825,79400000.0
2008-06-11 08:31:00,101.82,101.85,101.8,101.85,165100000.0
2008-06-11 08:32:00,101.85,101.89,101.85,101.88,123400000.0
2008-06-11 08:33:00,101.88,101.9,101.86,101.89,112800000.0
2008-06-11 08:34:00,101.89,101.9,101.87,101.87,49800000.0
2008-06-11 08:35:00,101.87,101.89,101.84,101.88,74200000.0
2008-06-11 08:36:00,101.88,101.91,101.88,101.89,63400000.0
2008-06-11 08:37:00,101.89,101.91,101.89,101.89,74600000.0
2008-06-11 08:38:00,101.89,101.9,101.88,101.89,16360000.0
2008-06-11 08:39:00,101.89,101.91,101.89,101.9,15200000.0
2008-06-11 08:40:00,101.9,101.91,101.9,101.91,29700000.0
2008-06-11 08:41:00,101.9,101.9,101.89,101.9,22500000.0
2008-06-11 08:42:00,101.9,101.9,101.88,101.88,88700000.0
2008-06-11 08:43:00,101.88,101.9,101.88,101.89,113900000.0
2008-06-11 08:44:00,101.89,101.935,101.89,101.925,83700000.0
2008-06-11 08:45:00,101.92,101.965,101.92,101.965,39300000.0
2008-06-11 08:46:00,101.97,102.005,101.96,101.99,99600000.0
2008-06-11 08:47:00,101.995,101.995,101.97,101.97,54500000.0
2008-06-11 08:48:00,101.97,102.0,101.93,101.94,77100000.0
2008-06-11 08:49:00,101.94,101.94,101.9,101.91,71300000.0
2008-06-11 08:50:00,101.91,101.92,101.86,101.86,80400000.0
2008-06-11 08:51:00,101.85,101.9,101.85,101.895,91200000.0
2008-06-11 08:52:00,101.89,101.9,101.85,101.85,69300000.0
2008-06-11 08:53:00,101.85,101.875,101.84,101.87,72700000.0
2008-06-11 08:54:00,101.87,101.87,101.82,101.84,74700000.0
2008-06-11 08:55:00,101.84,101.89,101.84,101.87,79100000.0
2008-06-11 08:56:00,101.87,101.895,101.86,101.895,86200000.0
2008-06-11 08:57:00,101.91,101.92,101.86,101.88,149000000.0
2008-06-11 08:58:00,101.88,101.92,101.83,101.89,168800000.0
2008-06-11 08:59:00,101.89,101.91,101.84,101.84,93800000.0
2008-06-11 09:00:00,101.84,101.84,101.8,101.825,123400000.0
2008-06-11 09:01:00,101.825,101.88,101.82,101.88,115900000.0
2008-06-11 09:02:00,101.87,101.895,101.84,101.895,201300000.0
2008-06-11 09:03:00,101.9,101.905,101.86,101.88,119000000.0
2008-06-11 09:04:00,101.88,101.9,101.86,101.86,133600000.0
2008-06-11 09:05:00,101.885,101.89,101.845,101.85,119100000.0
2008-06-11 09:06:00,101.85,101.86,101.84,101.85,150300000.0
2008-06-11 09:07:00,101.85,101.87,101.84,101.865,136300000.0
2008-06-11 09:08:00,101.865,101.92,101.865,101.92,157500000.0
2008-06-11 09:09:00,101.92,101.93,101.9,101.9,124100000.0
2008-06-11 09:10:00,101.9,101.94,101.9,101.94,123700000.0
2008-06-11 09:11:00,101.935,101.94,101.91,101.925,179400000.0
2008-06-11 09:12:00,101.93,101.95,101.93,101.94,66700000.0
2008-06-11 09:13:00,101.94,101.97,101.94,101.95,61400000.0
2008-06-11 09:14:00,101.95,101.98,101.94,101.94,39900000.0
2008-06-11 09:15:00,101.95,101.96,101.94,101.96,70600000.0
2008-06-11 09:16:00,101.96,101.965,101.94,101.95,48800000.0
2008-06-11 09:17:00,101.95,101.95,101.9,101.9,36600000.0
2008-06-11 09:18:00,101.9,101.93,101.9,101.92,23400000.0
2008-06-11 09:19:00,101.92,101.94,101.89,101.91,34600000.0
2008-06-11 09:20:00,101.91,101.97,101.895,101.96,30200000.0
2008-06-11 09:21:00,101.96,101.99,101.96,101.99,24200000.0
2008-06-11 09:22:00,101.99,101.99,101.95,101.98,41400000.0
2008-06-11 09:23:00,101.98,102.01,101.95,101.95,73400000.0
2008-06-11 09:24:00,101.95,101.96,101.94,101.94,40400000.0
2008-06-11 09:25:00,101.94,101.95,101.92,101.92,23600000.0
2008-06-11 09:26:00,101.92,101.92,101.895,101.91,40700000.0
2008-06-11 09:27:00,101.91,101.92,101.89,101.9,92900000.0
2008-06-11 09:28:00,101.9,101.92,101.89,101.92,42200000.0
2008-06-11 09:29:00,101.92,101.92,101.89,101.89,22200000.0
2008-06-11 09:30:00,101.9,101.9,101.87,101.88,50600000.0
2008-06-11 09:31:00,101.88,101.88,101.86,101.86,23000000.0
2008-06-11 09:32:00,101.86,101.86,101.81,101.81,33800000.0
2008-06-11 09:33:00,101.81,101.84,101.81,101.83,48400000.0
2008-06-11 09:34:00,101.83,101.88,101.82,101.865,36800000.0
2008-06-11 09:35:00,101.865,101.88,101.82,101.82,31400000.0
2008-06-11 09:36:00,101.82,101.85,101.805,101.83,65200000.0
2008-06-11 09:37:00,101.83,101.865,101.81,101.865,42200000.0
2008-06-11 09:38:00,101.865,101.94,101.865,101.91,48600000.0
2008-06-11 09:39:00,101.91,101.94,101.89,101.9,65400000.0
2008-06-11 09:40:00,101.9,101.91,101.9,101.91,27000000.0
2008-06-11 09:41:00,101.91,101.94,101.89,101.89,61800000.0
2008-06-11 09:42:00,101.89,101.89,101.87,101.87,40900000.0
2008-06-11 09:43:00,101.87,101.88,101.82,101.83,78500000.0
2008-06-11 09:44:00,101.83,101.83,101.8,101.82,78200000.0
2008-06-11 09:45:00,101.82,101.86,101.82,101.85,37600000.0
2008-06-11 09:46:00,101.85,101.86,101.83,101.85,23800000.0
2008-06-11 09:47:00,101.85,101.88,101.84,101.87,18600000.0
2008-06-11 09:48:00,101.87,101.89,101.865,101.89,31200000.0
2008-06-11 09:49:00,101.89,101.9,101.875,101.9,33200000.0
2008-06-11 09:50:00,101.9,101.92,101.88,101.91,38600000.0
2008-06-11 09:51:00,101.91,101.95,101.89,101.91,74000000.0
2008-06-11 09:52:00,101.91,101.95,101.91,101.92,104400000.0
2008-06-11 09:53:00,101.92,101.93,101.91,101.92,48600000.0
2008-06-11 09:54:00,101.91,101.92,101.88,101.89,33900000.0
2008-06-11 09:55:00,101.89,101.9,101.845,101.86,93600000.0
2008-06-11 09:56:00,101.86,101.86,101.81,101.82,40700000.0
2008-06-11 09:57:00,101.82,101.86,101.81,101.83,39600000.0
2008-06-11 09:58:00,101.83,101.84,101.82,101.83,21800000.0
2008-06-11 09:59:00,101.84,101.86,101.83,101.83,34600000.0
2008-06-11 10:00:00,101.83,101.85,101.83,101.84,19900000.0
2008-06-11 10:01:00,101.85,101.85,101.83,101.845,43100000.0
2008-06-11 10:02:00,101.845,101.86,101.83,101.84,26800000.0
2008-06-11 10:03:00,101.84,101.85,101.795,101.795,31500000.0
2008-06-11 10:04:00,101.795,101.84,101.78,101.83,36100000.0
2008-06-11 10:05:00,101.84,101.84,101.79,101.805,97500000.0
2008-06-11 10:06:00,101.81,101.85,101.81,101.82,42200000.0
2008-06-11 10:07:00,101.82,101.83,101.79,101.82,29300000.0
2008-06-11 10:08:00,101.82,101.85,101.805,101.85,9000000.0
2008-06-11 10:09:00,101.85,101.86,101.83,101.83,23200000.0
2008-06-11 10:10:00,101.83,101.83,101.81,101.81,16300000.0
2008-06-11 10:11:00,101.81,101.82,101.75,101.75,61000000.0
2008-06-11 10:12:00,101.75,101.78,101.7,101.7,75900000.0
2008-06-11 10:13:00,101.7,101.725,101.68,101.68,36000000.0
2008-06-11 10:14:00,101.68,101.68,101.66,101.67,40000000.0
2008-06-11 10:15:00,101.67,101.69,101.67,101.67,40300000.0
2008-06-11 10:16:00,101.67,101.7,101.64,101.65,69200000.0
2008-06-11 10:17:00,101.64,101.69,101.64,101.67,66600000.0
2008-06-11 10:18:00,101.67,101.69,101.64,101.68,89100000.0
2008-06-11 10:19:00,101.68,101.72,101.67,101.675,88900000.0
2008-06-11 10:20:00,101.675,101.69,101.64,101.665,113100000.0
2008-06-11 10:21:00,101.665,101.675,101.64,101.65,89000000.0
2008-06-11 10:22:00,101.65,101.76,101.65,101.76,48800000.0
2008-06-11 10:23:00,101.76,101.87,101.76,101.86,63200000.0
2008-06-11 10:24:00,101.85,101.88,101.82,101.855,71800000.0
2008-06-11 10:25:00,101.855,101.87,101.83,101.84,57500000.0
2008-06-11 10:26:00,101.825,101.84,101.8,101.82,48200000.0
2008-06-11 10:27:00,101.83,101.87,101.83,101.85,48500000.0
2008-06-11 10:28:00,101.86,101.87,101.84,101.85,51700000.0
2008-06-11 10:29:00,101.85,101.86,101.81,101.845,106300000.0
2008-06-11 10:30:00,101.845,101.845,101.8,101.82,44200000.0
2008-06-11 10:31:00,101.82,101.82,101.76,101.78,57600000.0
2008-06-11 10:32:00,101.78,101.83,101.76,101.83,46200000.0
2008-06-11 10:33:00,101.83,101.89,101.83,101.87,42700000.0
2008-06-11 10:34:00,101.87,101.88,101.85,101.87,46400000.0
2008-06-11 10:35:00,101.87,101.9,101.87,101.89,42900000.0
2008-06-11 10:36:00,101.89,101.91,101.87,101.88,74800000.0
2008-06-11 10:37:00,101.88,101.89,101.87,101.88,20100000.0
2008-06-11 10:38:00,101.88,101.89,101.85,101.86,54800000.0
2008-06-11 10:39:00,101.86,101.89,101.85,101.87,59400000.0
2008-06-11 10:40:00,101.87,101.89,101.86,101.86,40400000.0
2008-06-11 10:41:00,101.86,101.88,101.86,101.86,71000000.0
2008-06-11 10:42:00,101.86,101.87,101.85,101.86,135900000.0
2008-06-11 10:43:00,101.86,101.9,101.845,101.88,159300000.0
2008-06-11 10:44:00,101.88,101.89,101.88,101.88,28800000.0
2008-06-11 10:45:00,101.88,101.9,101.86,101.87,65800000.0
2008-06-11 10:46:00,101.87,101.88,101.84,101.86,74500000.0
2008-06-11 10:47:00,101.86,101.91,101.83,101.9,45600000.0
2008-06-11 10:48:00,101.9,101.91,101.88,101.89,53800000.0
2008-06-11 10:49:00,101.89,101.89,101.85,101.85,52600000.0
2008-06-11 10:50:00,101.85,101.92,101.85,101.91,87100000.0
2008-06-11 10:51:00,101.91,101.91,101.88,101.88,43300000.0
2008-06-11 10:52:00,101.88,101.94,101.88,101.91,41600000.0
2008-06-11 10:53:00,101.91,101.91,101.89,101.9,36700000.0
2008-06-11 10:54:00,101.9,101.91,101.89,101.895,32100000.0
2008-06-11 10:55:00,101.895,101.915,101.88,101.915,56700000.0
2008-06-11 10:56:00,101.915,101.92,101.91,101.92,8000000.0
2008-06-11 10:57:00,101.92,101.93,101.9,101.92,38800000.0
2008-06-11 10:58:00,101.92,101.925,101.9,101.92,40900000.0
2008-06-11 10:59:00,101.92,101.93,101.905,101.92,20500000.0
2008-06-11 11:00:00,101.925,101.96,101.92,101.95,59500000.0
2008-06-11 11:01:00,101.95,101.96,101.93,101.93,50600000.0
2008-06-11 11:02:00,101.93,101.95,101.93,101.94,98200000.0
2008-06-11 11:03:00,101.94,101.94,101.93,101.93,92900000.0
2008-06-11 11:04:00,101.93,101.96,101.92,101.93,39800000.0
2008-06-11 11:05:00,101.93,101.94,101.89,101.89,69900000.0
2008-06-11 11:06:00,101.89,101.93,101.89,101.92,21700000.0
2008-06-11 11:07:00,101.92,101.93,101.91,101.91,20500000.0
2008-06-11 11:08:00,101.915,101.945,101.915,101.945,38600000.0
2008-06-11 11:09:00,101.95,101.95,101.92,101.94,30800000.0
2008-06-11 11:10:00,101.94,101.95,101.94,101.95,21900000.0
2008-06-11 11:11:00,101.95,101.95,101.91,101.95,51500000.0
2008-06-11 11:12:00,101.95,101.96,101.94,101.94,29000000.0
2008-06-11 11:13:00,101.94,101.95,101.93,101.94,31600000.0
2008-06-11 11:14:00,101.94,101.94,101.89,101.89,60000000.0
2008-06-11 11:15:00,101.89,101.94,101.89,101.93,38600000.0
2008-06-11 11:16:00,101.93,101.94,101.92,101.93,32800000.0
2008-06-11 11:17:00,101.93,101.93,101.91,101.91,23200000.0
2008-06-11 11:18:00,101.91,101.945,101.905,101.92,45900000.0
2008-06-11 11:19:00,101.92,101.93,101.905,101.905,15600000.0
2008-06-11 11:20:00,101.905,101.92,101.89,101.89,58300000.0
2008-06-11 11:21:00,101.89,101.9,101.88,101.89,86500000.0
2008-06-11 11:22:00,101.89,101.89,101.84,101.88,67600000.0
2008-06-11 11:23:00,101.88,101.88,101.82,101.82,85100000.0
2008-06-11 11:24:00,101.82,101.82,101.755,101.755,54600000.0
2008-06-11 11:25:00,101.755,101.755,101.69,101.73,79800000.0
2008-06-11 11:26:00,101.725,101.78,101.72,101.78,50700000.0
2008-06-11 11:27:00,101.77,101.79,101.77,101.78,35000000.0
2008-06-11 11:28:00,101.78,101.8,101.75,101.76,64500000.0
2008-06-11 11:29:00,101.75,101.76,101.74,101.75,53800000.0
2008-06-11 11:30:00,101.75,101.76,101.73,101.73,39200000.0
2008-06-11 11:31:00,101.73,101.73,101.73,101.73,2400000.0
2008-06-11 11:32:00,101.73,101.78,101.73,101.77,46700000.0
2008-06-11 11:33:00,101.77,101.81,101.77,101.8,38400000.0
2008-06-11 11:34:00,101.8,101.8,101.75,101.75,47800000.0
2008-06-11 11:35:00,101.75,101.765,101.725,101.74,40300000.0
2008-06-11 11:36:00,101.73,101.775,101.705,101.775,51300000.0
2008-06-11 11:37:00,101.775,101.81,101.76,101.8,46100000.0
2008-06-11 11:38:00,101.8,101.8,101.775,101.79,22500000.0
2008-06-11 11:39:00,101.79,101.805,101.79,101.805,13800000.0
2008-06-11 11:40:00,101.81,101.85,101.8,101.84,51200000.0
2008-06-11 11:41:00,101.84,101.85,101.825,101.83,38100000.0
2008-06-11 11:42:00,101.83,101.84,101.82,101.83,36900000.0
2008-06-11 11:43:00,101.825,101.83,101.81,101.82,26300000.0
2008-06-11 11:44:00,101.82,101.82,101.81,101.81,75900000.0
2008-06-11 11:45:00,101.81,101.84,101.81,101.84,25700000.0
2008-06-11 11:46:00,101.84,101.84,101.815,101.83,18000000.0
2008-06-11 11:47:00,101.83,101.84,101.825,101.84,9600000.0
2008-06-11 11:48:00,101.84,101.86,101.795,101.8,38900000.0
2008-06-11 11:49:00,101.8,101.82,101.795,101.805,31800000.0
2008-06-11 11:50:00,101.81,101.825,101.8,101.81,45100000.0
2008-06-11 11:51:00,101.81,101.82,101.81,101.81,22800000.0
2008-06-11 11:52:00,101.815,101.815,101.81,101.81,4500000.0
2008-06-11 11:53:00,101.815,101.83,101.81,101.815,23300000.0
2008-06-11 11:54:00,101.82,101.82,101.8,101.805,20000000.0
2008-06-11 11:55:00,101.81,101.82,101.805,101.805,29700000.0
2008-06-11 11:56:00,101.805,101.805,101.775,101.785,13500000.0
2008-06-11 11:57:00,101.785,101.8,101.77,101.78,21000000.0
2008-06-11 11:58:00,101.78,101.815,101.76,101.81,33200000.0
2008-06-11 11:59:00,101.81,101.84,101.81,101.82,25700000.0
2008-06-11 12:00:00,101.83,101.83,101.81,101.83,16600000.0
2008-06-11 12:01:00,101.83,101.83,101.82,101.82,21000000.0
2008-06-11 12:02:00,101.82,101.83,101.81,101.82,13100000.0
2008-06-11 12:03:00,101.82,101.83,101.82,101.83,12700000.0
2008-06-11 12:04:00,101.83,101.83,101.8,101.8,26800000.0
2008-06-11 12:05:00,101.8,101.8,101.76,101.79,48800000.0
2008-06-11 12:06:00,101.79,101.79,101.78,101.79,12000000.0
2008-06-11 12:07:00,101.78,101.82,101.78,101.82,26800000.0
2008-06-11 12:08:00,101.82,101.845,101.82,101.83,30200000.0
2008-06-11 12:09:00,101.83,101.83,101.815,101.83,28900000.0
2008-06-11 12:10:00,101.825,101.825,101.8,101.81,19100000.0
2008-06-11 12:11:00,101.81,101.825,101.78,101.8,41700000.0
2008-06-11 12:12:00,101.79,101.81,101.79,101.8,10400000.0
2008-06-11 12:13:00,101.8,101.8,101.78,101.785,12400000.0
2008-06-11 12:14:00,101.785,101.79,101.75,101.75,29300000.0
2008-06-11 12:15:00,101.755,101.77,101.755,101.76,10400000.0
2008-06-11 12:16:00,101.76,101.785,101.75,101.78,31400000.0
2008-06-11 12:17:00,101.78,101.8,101.78,101.78,41400000.0
2008-06-11 12:18:00,101.78,101.78,101.75,101.76,42500000.0
2008-06-11 12:19:00,101.76,101.8,101.76,101.785,62500000.0
2008-06-11 12:20:00,101.785,101.8,101.78,101.78,30600000.0
2008-06-11 12:21:00,101.78,101.79,101.77,101.775,29100000.0
2008-06-11 12:22:00,101.775,101.775,101.765,101.765,22100000.0
2008-06-11 12:23:00,101.775,101.775,101.76,101.76,37200000.0
2008-06-11 12:24:00,101.75,101.76,101.69,101.69,86600000.0
2008-06-11 12:25:00,101.69,101.735,101.69,101.73,33000000.0
2008-06-11 12:26:00,101.735,101.74,101.68,101.7,62700000.0
2008-06-11 12:27:00,101.7,101.71,101.67,101.67,73700000.0
2008-06-11 12:28:00,101.67,101.7,101.67,101.69,20400000.0
2008-06-11 12:29:00,101.69,101.69,101.68,101.68,12600000.0
2008-06-11 12:30:00,101.68,101.69,101.655,101.66,55400000.0
2008-06-11 12:31:00,101.655,101.69,101.64,101.69,35100000.0
2008-06-11 12:32:00,101.69,101.73,101.685,101.715,27100000.0
2008-06-11 12:33:00,101.72,101.75,101.715,101.75,20100000.0
2008-06-11 12:34:00,101.745,101.755,101.73,101.75,19800000.0
2008-06-11 12:35:00,101.745,101.76,101.73,101.73,23800000.0
2008-06-11 12:36:00,101.73,101.73,101.71,101.73,25300000.0
2008-06-11 12:37:00,101.715,101.73,101.69,101.69,37200000.0
2008-06-11 12:38:00,101.69,101.725,101.69,101.72,17700000.0
2008-06-11 12:39:00,101.72,101.72,101.705,101.705,14000000.0
2008-06-11 12:40:00,101.705,101.71,101.68,101.7,57900000.0
2008-06-11 12:41:00,101.705,101.755,101.69,101.735,78300000.0
2008-06-11 12:42:00,101.735,101.75,101.725,101.75,30800000.0
2008-06-11 12:43:00,101.735,101.76,101.735,101.74,30100000.0
2008-06-11 12:44:00,101.74,101.76,101.73,101.75,32800000.0
2008-06-11 12:45:00,101.75,101.8,101.75,101.79,35300000.0
2008-06-11 12:46:00,101.79,101.8,101.755,101.755,33200000.0
2008-06-11 12:47:00,101.75,101.755,101.73,101.75,35300000.0
2008-06-11 12:48:00,101.75,101.75,101.74,101.74,8800000.0
2008-06-11 12:49:00,101.745,101.77,101.745,101.755,21900000.0
2008-06-11 12:50:00,101.755,101.785,101.755,101.785,20600000.0
2008-06-11 12:51:00,101.79,101.8,101.78,101.79,9400000.0
2008-06-11 12:52:00,101.79,101.81,101.79,101.79,30500000.0
2008-06-11 12:53:00,101.79,101.8,101.78,101.8,27100000.0
2008-06-11 12:54:00,101.8,101.8,101.78,101.78,13400000.0
2008-06-11 12:55:00,101.78,101.8,101.78,101.79,19600000.0
2008-06-11 12:56:00,101.79,101.79,101.76,101.77,41500000.0
2008-06-11 12:57:00,101.77,101.77,101.73,101.73,42600000.0
2008-06-11 12:58:00,101.735,101.79,101.725,101.78,31600000.0
2008-06-11 12:59:00,101.78,101.79,101.76,101.79,32200000.0
2008-06-11 13:00:00,101.77,101.79,101.76,101.78,40500000.0
2008-06-11 13:01:00,101.78,101.79,101.77,101.77,32400000.0
2008-06-11 13:02:00,101.77,101.79,101.77,101.775,18800000.0
2008-06-11 13:03:00,101.775,101.8,101.745,101.77,61000000.0
2008-06-11 13:04:00,101.76,101.76,101.74,101.76,51000000.0
2008-06-11 13:05:00,101.76,101.77,101.72,101.77,63800000.0
2008-06-11 13:06:00,101.77,101.78,101.75,101.75,62300000.0
2008-06-11 13:07:00,101.75,101.76,101.735,101.735,82700000.0
2008-06-11 13:08:00,101.735,101.75,101.73,101.74,51300000.0
2008-06-11 13:09:00,101.74,101.75,101.73,101.73,37500000.0
2008-06-11 13:10:00,101.73,101.73,101.71,101.72,27000000.0
2008-06-11 13:11:00,101.72,101.72,101.7,101.71,36100000.0
2008-06-11 13:12:00,101.71,101.73,101.71,101.73,6300000.0
2008-06-11 13:13:00,101.73,101.75,101.73,101.74,14000000.0
2008-06-11 13:14:00,101.75,101.75,101.72,101.74,27300000.0
2008-06-11 13:15:00,101.74,101.76,101.73,101.73,20900000.0
2008-06-11 13:16:00,101.73,101.73,101.7,101.73,45500000.0
2008-06-11 13:17:00,101.73,101.75,101.73,101.73,16200000.0
2008-06-11 13:18:00,101.735,101.74,101.66,101.68,71900000.0
2008-06-11 13:19:00,101.67,101.67,101.61,101.62,69100000.0
2008-06-11 13:20:00,101.62,101.63,101.6,101.6,108500000.0
2008-06-11 13:21:00,101.6,101.61,101.6,101.605,68700000.0
2008-06-11 13:22:00,101.605,101.64,101.605,101.64,15100000.0
2008-06-11 13:23:00,101.64,101.64,101.625,101.63,3400000.0
2008-06-11 13:24:00,101.64,101.68,101.63,101.68,25500000.0
2008-06-11 13:25:00,101.68,101.69,101.665,101.67,30700000.0
2008-06-11 13:26:00,101.655,101.655,101.63,101.64,30300000.0
2008-06-11 13:27:00,101.64,101.67,101.635,101.67,33800000.0
2008-06-11 13:28:00,101.67,101.69,101.66,101.69,36100000.0
2008-06-11 13:29:00,101.69,101.71,101.65,101.66,45800000.0
2008-06-11 13:30:00,101.66,101.68,101.65,101.675,25200000.0
2008-06-11 13:31:00,101.67,101.675,101.63,101.64,42000000.0
2008-06-11 13:32:00,101.65,101.68,101.65,101.67,23900000.0
2008-06-11 13:33:00,101.67,101.685,101.67,101.68,19500000.0
2008-06-11 13:34:00,101.68,101.69,101.68,101.69,13600000.0
2008-06-11 13:35:00,101.69,101.695,101.675,101.68,17100000.0
2008-06-11 13:36:00,101.67,101.67,101.65,101.65,50000000.0
2008-06-11 13:37:00,101.65,101.67,101.65,101.65,36400000.0
2008-06-11 13:38:00,101.65,101.65,101.65,101.65,24500000.0
2008-06-11 13:39:00,101.65,101.665,101.65,101.655,40000000.0
2008-06-11 13:40:00,101.66,101.665,101.66,101.66,13900000.0
2008-06-11 13:41:00,101.66,101.665,101.66,101.66,12500000.0
2008-06-11 13:42:00,101.66,101.66,101.63,101.635,48700000.0
2008-06-11 13:43:00,101.63,101.64,101.63,101.635,33700000.0
2008-06-11 13:44:00,101.64,101.66,101.64,101.66,21700000.0
2008-06-11 13:45:00,101.66,101.66,101.65,101.65,32400000.0
2008-06-11 13:46:00,101.65,101.71,101.63,101.67,101800000.0
2008-06-11 13:47:00,101.67,101.685,101.63,101.65,63800000.0
2008-06-11 13:48:00,101.65,101.68,101.635,101.67,44000000.0
2008-06-11 13:49:00,101.675,101.69,101.645,101.665,55700000.0
2008-06-11 13:50:00,101.665,101.67,101.66,101.67,16400000.0
2008-06-11 13:51:00,101.67,101.67,101.64,101.64,52600000.0
2008-06-11 13:52:00,101.64,101.65,101.615,101.62,51000000.0
2008-06-11 13:53:00,101.62,101.67,101.6,101.66,75700000.0
2008-06-11 13:54:00,101.655,101.7,101.65,101.68,60600000.0
2008-06-11 13:55:00,101.68,101.69,101.63,101.63,62400000.0
2008-06-11 13:56:00,101.625,101.65,101.61,101.64,43600000.0
2008-06-11 13:57:00,101.64,101.7,101.64,101.675,47500000.0
2008-06-11 13:58:00,101.67,101.69,101.66,101.675,69900000.0
2008-06-11 13:59:00,101.675,101.68,101.645,101.665,48300000.0
2008-06-11 14:00:00,101.665,101.71,101.66,101.67,45000000.0
2008-06-11 14:01:00,101.67,101.69,101.64,101.69,60500000.0
2008-06-11 14:02:00,101.695,101.705,101.67,101.7,50200000.0
2008-06-11 14:03:00,101.7,101.705,101.68,101.69,33900000.0
2008-06-11 14:04:00,101.69,101.7,101.665,101.68,23800000.0
2008-06-11 14:05:00,101.68,101.68,101.65,101.67,25600000.0
2008-06-11 14:06:00,101.67,101.67,101.64,101.64,30000000.0
2008-06-11 14:07:00,101.64,101.65,101.62,101.63,45500000.0
2008-06-11 14:08:00,101.63,101.63,101.6,101.605,35700000.0
2008-06-11 14:09:00,101.605,101.62,101.605,101.62,13300000.0
2008-06-11 14:10:00,101.62,101.63,101.61,101.62,21500000.0
2008-06-11 14:11:00,101.63,101.64,101.63,101.63,35800000.0
2008-06-11 14:12:00,101.64,101.64,101.58,101.58,37900000.0
2008-06-11 14:13:00,101.58,101.58,101.54,101.55,59400000.0
2008-06-11 14:14:00,101.55,101.6,101.545,101.6,40200000.0
2008-06-11 14:15:00,101.6,101.62,101.58,101.59,33700000.0
2008-06-11 14:16:00,101.59,101.605,101.57,101.575,58000000.0
2008-06-11 14:17:00,101.58,101.6,101.575,101.575,20100000.0
2008-06-11 14:18:00,101.575,101.61,101.575,101.6,15600000.0
2008-06-11 14:19:00,101.6,101.62,101.6,101.61,31100000.0
2008-06-11 14:20:00,101.62,101.63,101.61,101.62,16000000.0
2008-06-11 14:21:00,101.62,101.62,101.6,101.61,34100000.0
2008-06-11 14:22:00,101.605,101.62,101.6,101.6,28700000.0
2008-06-11 14:23:00,101.6,101.61,101.6,101.61,35300000.0
2008-06-11 14:24:00,101.6,101.61,101.6,101.6,45400000.0
2008-06-11 14:25:00,101.61,101.63,101.58,101.58,47200000.0
2008-06-11 14:26:00,101.59,101.64,101.58,101.625,66800000.0
2008-06-11 14:27:00,101.625,101.65,101.61,101.62,53200000.0
2008-06-11 14:28:00,101.62,101.64,101.62,101.63,39800000.0
2008-06-11 14:29:00,101.63,101.65,101.63,101.63,29900000.0
2008-06-11 14:30:00,101.63,101.64,101.62,101.63,28700000.0
2008-06-11 14:31:00,101.64,101.66,101.63,101.65,15700000.0
2008-06-11 14:32:00,101.65,101.66,101.64,101.64,50500000.0
2008-06-11 14:33:00,101.64,101.65,101.64,101.64,33000000.0
2008-06-11 14:34:00,101.64,101.65,101.63,101.64,38200000.0
2008-06-11 14:35:00,101.64,101.65,101.63,101.64,25900000.0
2008-06-11 14:36:00,101.64,101.64,101.59,101.595,42900000.0
2008-06-11 14:37:00,101.605,101.62,101.6,101.6,49800000.0
2008-06-11 14:38:00,101.61,101.61,101.57,101.57,52800000.0
2008-06-11 14:39:00,101.57,101.58,101.55,101.55,49100000.0
2008-06-11 14:40:00,101.55,101.57,101.55,101.57,26500000.0
2008-06-11 14:41:00,101.57,101.58,101.57,101.58,5700000.0
2008-06-11 14:42:00,101.58,101.58,101.55,101.555,52700000.0
2008-06-11 14:43:00,101.555,101.565,101.51,101.51,86800000.0
2008-06-11 14:44:00,101.51,101.57,101.51,101.55,49900000.0
2008-06-11 14:45:00,101.55,101.56,101.51,101.56,168100000.0
2008-06-11 14:46:00,101.555,101.56,101.53,101.56,121000000.0
2008-06-11 14:47:00,101.56,101.57,101.54,101.555,58800000.0
2008-06-11 14:48:00,101.56,101.57,101.54,101.56,60600000.0
2008-06-11 14:49:00,101.56,101.56,101.52,101.53,150400000.0
2008-06-11 14:50:00,101.535,101.545,101.52,101.52,82000000.0
2008-06-11 14:51:00,101.52,101.56,101.52,101.54,73200000.0
2008-06-11 14:52:00,101.54,101.56,101.54,101.55,84000000.0
2008-06-11 14:53:00,101.56,101.6,101.52,101.525,108800000.0
2008-06-11 14:54:00,101.525,101.525,101.5,101.5,46400000.0
2008-06-11 14:55:00,101.505,101.51,101.495,101.5,44000000.0
2008-06-11 14:56:00,101.5,101.545,101.495,101.54,69200000.0
2008-06-11 14:57:00,101.54,101.54,101.52,101.54,45000000.0
2008-06-11 14:58:00,101.54,101.54,101.515,101.53,27200000.0
2008-06-11 14:59:00,101.53,101.53,101.49,101.5,90200000.0
2008-06-11 15:00:00,101.5,101.51,101.49,101.5,145400000.0
2008-06-11 15:01:00,101.5,101.5,101.465,101.5,40400000.0
2008-06-11 15:02:00,101.5,101.51,101.49,101.49,28200000.0
2008-06-11 15:03:00,101.495,101.52,101.49,101.52,35400000.0
2008-06-11 15:04:00,101.51,101.51,101.495,101.5,29800000.0
2008-06-11 15:05:00,101.5,101.5,101.43,101.43,88800000.0
2008-06-11 15:06:00,101.435,101.45,101.43,101.445,66400000.0
2008-06-11 15:07:00,101.45,101.45,101.45,101.45,20200000.0
2008-06-11 15:08:00,101.45,101.51,101.45,101.5,75800000.0
2008-06-11 15:09:00,101.5,101.51,101.46,101.5,126200000.0
2008-06-11 15:10:00,101.495,101.53,101.495,101.51,54000000.0
2008-06-11 15:11:00,101.51,101.51,101.48,101.495,103400000.0
2008-06-11 15:12:00,101.5,101.5,101.48,101.5,34800000.0
2008-06-11 15:13:00,101.5,101.525,101.49,101.49,72800000.0
2008-06-11 15:14:00,101.49,101.51,101.48,101.49,84000000.0
2008-06-11 15:15:00,101.49,101.49,101.425,101.425,97200000.0
2008-06-11 15:16:00,101.42,101.47,101.42,101.45,113200000.0
2008-06-11 15:17:00,101.45,101.45,101.45,101.45,100200000.0
2008-06-11 15:18:00,101.45,101.455,101.43,101.44,131800000.0
2008-06-11 15:19:00,101.44,101.47,101.44,101.47,68400000.0
2008-06-11 15:20:00,101.47,101.53,101.445,101.515,90600000.0
2008-06-11 15:21:00,101.51,101.54,101.51,101.53,74800000.0
2008-06-11 15:22:00,101.53,101.56,101.52,101.54,58000000.0
2008-06-11 15:23:00,101.54,101.55,101.52,101.53,147400000.0
2008-06-11 15:24:00,101.53,101.545,101.53,101.53,31000000.0
2008-06-11 15:25:00,101.535,101.55,101.51,101.515,109200000.0
2008-06-11 15:26:00,101.52,101.525,101.495,101.5,44000000.0
2008-06-11 15:27:00,101.495,101.505,101.475,101.475,66000000.0
2008-06-11 15:28:00,101.47,101.475,101.46,101.47,40000000.0
2008-06-11 15:29:00,101.47,101.47,101.455,101.46,27400000.0
2008-06-11 15:30:00,101.465,101.475,101.435,101.445,67000000.0
2008-06-11 15:31:00,101.44,101.46,101.43,101.46,80600000.0
2008-06-11 15:32:00,101.46,101.49,101.46,101.47,46000000.0
2008-06-11 15:33:00,101.47,101.47,101.43,101.44,73200000.0
2008-06-11 15:34:00,101.44,101.45,101.425,101.45,73000000.0
2008-06-11 15:35:00,101.45,101.47,101.44,101.47,23600000.0
2008-06-11 15:36:00,101.47,101.47,101.38,101.41,121400000.0
2008-06-11 15:37:00,101.41,101.41,101.38,101.395,170800000.0
2008-06-11 15:38:00,101.395,101.41,101.355,101.39,191800000.0
2008-06-11 15:39:00,101.39,101.4,101.365,101.375,75800000.0
2008-06-11 15:40:00,101.37,101.38,101.33,101.37,138600000.0
2008-06-11 15:41:00,101.38,101.38,101.325,101.37,106000000.0
2008-06-11 15:42:00,101.375,101.375,101.33,101.37,100600000.0
2008-06-11 15:43:00,101.37,101.375,101.36,101.365,72200000.0
2008-06-11 15:44:00,101.37,101.385,101.35,101.38,99800000.0
2008-06-11 15:45:00,101.38,101.39,101.365,101.38,86200000.0
2008-06-11 15:46:00,101.39,101.41,101.385,101.405,52400000.0
2008-06-11 15:47:00,101.4,101.4,101.37,101.39,68800000.0
2008-06-11 15:48:00,101.39,101.39,101.35,101.35,109600000.0
2008-06-11 15:49:00,101.35,101.37,101.33,101.37,72600000.0
2008-06-11 15:50:00,101.37,101.39,101.37,101.38,90200000.0
2008-06-11 15:51:00,101.38,101.38,101.32,101.33,138800000.0
2008-06-11 15:52:00,101.33,101.37,101.33,101.345,84800000.0
2008-06-11 15:53:00,101.345,101.345,101.295,101.3,59400000.0
2008-06-11 15:54:00,101.31,101.315,101.28,101.28,105400000.0
2008-06-11 15:55:00,101.285,101.295,101.26,101.29,113200000.0
2008-06-11 15:56:00,101.295,101.3,101.24,101.275,87800000.0
2008-06-11 15:57:00,101.265,101.27,101.235,101.24,113000000.0
2008-06-11 15:58:00,101.245,101.27,101.23,101.24,112400000.0
2008-06-11 15:59:00,101.24,101.27,101.22,101.26,95600000.0
2008-06-11 16:00:00,101.26,101.29,101.23,101.28,152000000.0
2008-06-11 16:01:00,101.29,101.29,101.22,101.22,132800000.0
2008-06-11 16:02:00,101.22,101.24,101.195,101.21,64200000.0
2008-06-11 16:03:00,101.21,101.23,101.2,101.21,58200000.0
2008-06-11 16:04:00,101.21,101.22,101.19,101.22,67800000.0
2008-06-11 16:05:00,101.225,101.23,101.19,101.19,65000000.0
2008-06-11 16:06:00,101.19,101.24,101.19,101.21,93400000.0
2008-06-11 16:07:00,101.21,101.22,101.145,101.155,133000000.0
2008-06-11 16:08:00,101.16,101.17,101.125,101.15,109200000.0
2008-06-11 16:09:00,101.15,101.15,101.1,101.1,112000000.0
2008-06-11 16:10:00,101.1,101.12,101.06,101.08,92000000.0
2008-06-11 16:11:00,101.07,101.11,101.05,101.1,98600000.0
2008-06-11 16:12:00,101.1,101.12,101.07,101.09,132200000.0
2008-06-11 16:13:00,101.09,101.14,101.08,101.085,140600000.0
2008-06-11 16:14:00,101.085,101.12,101.07,101.11,137800000.0
2008-06-11 16:15:00,101.12,101.15,101.11,101.13,104200000.0
2008-06-11 16:16:00,101.13,101.14,101.09,101.115,120200000.0
2008-06-11 16:17:00,101.115,101.115,101.08,101.08,77600000.0
2008-06-11 16:18:00,101.08,101.11,101.06,101.095,79600000.0
2008-06-11 16:19:00,101.095,101.12,101.08,101.12,72200000.0
2008-06-11 16:20:00,101.125,101.16,101.09,101.16,95400000.0
2008-06-11 16:21:00,101.16,101.18,101.15,101.17,99800000.0
2008-06-11 16:22:00,101.17,101.18,101.17,101.17,32400000.0
2008-06-11 16:23:00,101.17,101.19,101.155,101.18,73400000.0
2008-06-11 16:24:00,101.18,101.18,101.14,101.16,106800000.0
2008-06-11 16:25:00,101.16,101.16,101.11,101.12,115600000.0
2008-06-11 16:26:00,101.12,101.13,101.08,101.13,107600000.0
2008-06-11 16:27:00,101.13,101.14,101.1,101.115,104000000.0
2008-06-11 16:28:00,101.12,101.16,101.11,101.14,136800000.0
2008-06-11 16:29:00,101.15,101.155,101.08,101.08,146400000.0
2008-06-11 16:30:00,101.08,101.1,101.07,101.08,90400000.0
2008-06-11 16:31:00,101.08,101.14,101.08,101.12,99200000.0
2008-06-11 16:32:00,101.125,101.17,101.115,101.15,76600000.0
2008-06-11 16:33:00,101.15,101.19,101.145,101.18,93000000.0
2008-06-11 16:34:00,101.18,101.22,101.16,101.2,112200000.0
2008-06-11 16:35:00,101.21,101.21,101.095,101.15,152200000.0
2008-06-11 16:36:00,101.15,101.17,101.105,101.125,156200000.0
2008-06-11 16:37:00,101.13,101.14,101.1,101.13,119000000.0
2008-06-11 16:38:00,101.13,101.15,101.075,101.09,117200000.0
2008-06-11 16:39:00,101.09,101.13,101.09,101.125,69000000.0
2008-06-11 16:40:00,101.125,101.13,101.07,101.08,120600000.0
2008-06-11 16:41:00,101.08,101.14,101.07,101.12,113200000.0
2008-06-11 16:42:00,101.12,101.135,101.09,101.11,94000000.0
2008-06-11 16:43:00,101.11,101.11,101.075,101.075,102000000.0
2008-06-11 16:44:00,101.075,101.09,101.07,101.07,91800000.0
2008-06-11 16:45:00,101.07,101.09,101.065,101.07,75400000.0
2008-06-11 16:46:00,101.07,101.08,101.05,101.05,77800000.0
2008-06-11 16:47:00,101.05,101.08,101.05,101.08,75600000.0
2008-06-11 16:48:00,101.08,101.11,101.05,101.07,88600000.0
2008-06-11 16:49:00,101.06,101.07,101.0,101.01,124000000.0
2008-06-11 16:50:00,101.01,101.04,100.98,100.995,96400000.0
2008-06-11 16:51:00,100.99,101.01,100.98,101.0,117200000.0
2008-06-11 16:52:00,100.995,101.03,100.99,101.02,83200000.0
2008-06-11 16:53:00,101.02,101.09,101.02,101.085,71800000.0
2008-06-11 16:54:00,101.085,101.115,101.05,101.05,110400000.0
2008-06-11 16:55:00,101.05,101.08,101.01,101.08,123600000.0
2008-06-11 16:56:00,101.08,101.11,101.04,101.04,91600000.0
2008-06-11 16:57:00,101.04,101.06,101.01,101.025,146000000.0
2008-06-11 16:58:00,101.02,101.065,101.0,101.06,143200000.0
2008-06-11 16:59:00,101.06,101.09,101.02,101.05,135000000.0
2008-06-11 17:00:00,101.04,101.07,101.025,101.05,114400000.0
2008-06-11 17:01:00,101.05,101.05,100.99,101.01,120200000.0
2008-06-11 17:02:00,101.01,101.02,100.98,101.01,99600000.0
2008-06-11 17:03:00,101.01,101.03,100.99,100.99,68200000.0
2008-06-11 17:04:00,100.99,101.01,100.98,101.0,87200000.0
2008-06-11 17:05:00,101.0,101.03,101.0,101.01,74000000.0
2008-06-11 17:06:00,101.01,101.01,100.96,101.0,89600000.0
2008-06-11 17:07:00,101.0,101.02,100.99,101.015,93200000.0
2008-06-11 17:08:00,101.02,101.03,100.97,100.98,106800000.0
2008-06-11 17:09:00,100.98,101.0,100.975,101.0,83800000.0
2008-06-11 17:10:00,101.005,101.055,101.005,101.05,65000000.0
2008-06-11 17:11:00,101.05,101.07,101.04,101.04,69400000.0
2008-06-11 17:12:00,101.04,101.08,101.04,101.08,67600000.0
2008-06-11 17:13:00,101.08,101.085,101.07,101.085,43600000.0
2008-06-11 17:14:00,101.085,101.12,101.06,101.1,118400000.0
2008-06-11 17:15:00,101.1,101.13,101.085,101.11,107200000.0
2008-06-11 17:16:00,101.105,101.12,101.08,101.1,138600000.0
2008-06-11 17:17:00,101.1,101.1,101.07,101.1,59200000.0
2008-06-11 17:18:00,101.1,101.11,101.08,101.08,58600000.0
2008-06-11 17:19:00,101.08,101.16,101.08,101.15,91800000.0
2008-06-11 17:20:00,101.15,101.15,101.11,101.12,78000000.0
2008-06-11 17:21:00,101.11,101.13,101.08,101.125,95400000.0
2008-06-11 17:22:00,101.12,101.13,101.1,101.115,62400000.0
2008-06-11 17:23:00,101.115,101.12,101.1,101.1,32400000.0
2008-06-11 17:24:00,101.1,101.105,101.08,101.1,29800000.0
2008-06-11 17:25:00,101.1,101.11,101.07,101.09,59000000.0
2008-06-11 17:26:00,101.09,101.105,101.075,101.08,86200000.0
2008-06-11 17:27:00,101.085,101.095,101.03,101.06,118600000.0
2008-06-11 17:28:00,101.06,101.07,101.03,101.07,83400000.0
2008-06-11 17:29:00,101.07,101.1,101.04,101.08,117800000.0
2008-06-11 17:30:00,101.08,101.11,101.055,101.11,108000000.0
2008-06-11 17:31:00,101.115,101.12,101.04,101.05,114200000.0
2008-06-11 17:32:00,101.06,101.08,101.04,101.075,95400000.0
2008-06-11 17:33:00,101.075,101.12,101.07,101.12,103200000.0
2008-06-11 17:34:00,101.11,101.11,101.02,101.04,104200000.0
2008-06-11 17:35:00,101.04,101.1,101.04,101.08,85600000.0
2008-06-11 17:36:00,101.08,101.11,101.06,101.08,96600000.0
2008-06-11 17:37:00,101.08,101.1,101.01,101.075,114200000.0
2008-06-11 17:38:00,101.075,101.08,101.005,101.04,100600000.0
2008-06-11 17:39:00,101.05,101.06,101.02,101.05,80600000.0
2008-06-11 17:40:00,101.04,101.08,101.03,101.08,73800000.0
2008-06-11 17:41:00,101.08,101.11,101.06,101.11,89400000.0
2008-06-11 17:42:00,101.11,101.15,101.1,101.145,73600000.0
2008-06-11 17:43:00,101.145,101.17,101.12,101.13,88200000.0
2008-06-11 17:44:00,101.14,101.14,101.11,101.11,83200000.0
2008-06-11 17:45:00,101.11,101.11,101.085,101.11,54200000.0
2008-06-11 17:46:00,101.11,101.13,101.11,101.115,75400000.0
2008-06-11 17:47:00,101.115,101.135,101.085,101.09,88200000.0
2008-06-11 17:48:00,101.09,101.09,101.05,101.05,73400000.0
2008-06-11 17:49:00,101.055,101.11,101.045,101.11,124200000.0
2008-06-11 17:50:00,101.11,101.16,101.1,101.14,118800000.0
2008-06-11 17:51:00,101.14,101.15,101.1,101.11,98000000.0
2008-06-11 17:52:00,101.11,101.15,101.07,101.12,89200000.0
2008-06-11 17:53:00,101.12,101.15,101.11,101.13,83800000.0
2008-06-11 17:54:00,101.13,101.215,101.12,101.17,133400000.0
2008-06-11 17:55:00,101.16,101.23,101.15,101.23,112600000.0
2008-06-11 17:56:00,101.23,101.23,101.195,101.2,77200000.0
2008-06-11 17:57:00,101.21,101.24,101.2,101.24,76200000.0
2008-06-11 17:58:00,101.245,101.29,101.245,101.29,91400000.0
2008-06-11 17:59:00,101.29,101.31,101.27,101.28,90600000.0
2008-06-11 18:00:00,101.28,101.28,101.25,101.26,97600000.0
2008-06-11 18:01:00,101.26,101.275,101.26,101.275,18000000.0
2008-06-11 18:02:00,101.275,101.36,101.275,101.35,92000000.0
2008-06-11 18:03:00,101.35,101.4,101.35,101.37,111600000.0
2008-06-11 18:04:00,101.37,101.38,101.32,101.32,108800000.0
2008-06-11 18:05:00,101.32,101.35,101.31,101.35,98400000.0
2008-06-11 18:06:00,101.35,101.37,101.3,101.32,106600000.0
2008-06-11 18:07:00,101.32,101.39,101.32,101.38,98400000.0
2008-06-11 18:08:00,101.38,101.39,101.36,101.38,85000000.0
2008-06-11 18:09:00,101.38,101.395,101.37,101.39,34600000.0
2008-06-11 18:10:00,101.39,101.42,101.38,101.39,83200000.0
2008-06-11 18:11:00,101.39,101.41,101.36,101.36,65600000.0
2008-06-11 18:12:00,101.37,101.39,101.37,101.38,69200000.0
2008-06-11 18:13:00,101.38,101.4,101.38,101.39,42400000.0
2008-06-11 18:14:00,101.39,101.395,101.38,101.38,52200000.0
2008-06-11 18:15:00,101.38,101.415,101.375,101.41,75800000.0
2008-06-11 18:16:00,101.41,101.5,101.41,101.49,97600000.0
2008-06-11 18:17:00,101.49,101.5,101.45,101.49,111200000.0
2008-06-11 18:18:00,101.49,101.49,101.39,101.41,90800000.0
2008-06-11 18:19:00,101.41,101.43,101.41,101.42,82400000.0
2008-06-11 18:20:00,101.42,101.42,101.38,101.4,125600000.0
2008-06-11 18:21:00,101.4,101.42,101.35,101.36,106400000.0
2008-06-11 18:22:00,101.36,101.36,101.33,101.35,74400000.0
2008-06-11 18:23:00,101.345,101.345,101.325,101.325,21600000.0
2008-06-11 18:24:00,101.32,101.36,101.315,101.35,47600000.0
2008-06-11 18:25:00,101.35,101.36,101.32,101.32,48400000.0
2008-06-11 18:26:00,101.32,101.33,101.32,101.32,33800000.0
2008-06-11 18:27:00,101.32,101.32,101.28,101.3,62000000.0
2008-06-11 18:28:00,101.3,101.3,101.26,101.28,115000000.0
2008-06-11 18:29:00,101.28,101.29,101.25,101.27,83200000.0
2008-06-11 18:30:00,101.27,101.31,101.24,101.3,96000000.0
2008-06-11 18:31:00,101.3,101.33,101.27,101.33,52600000.0
2008-06-11 18:32:00,101.33,101.34,101.32,101.33,49800000.0
2008-06-11 18:33:00,101.33,101.33,101.31,101.33,41200000.0
2008-06-11 18:34:00,101.33,101.36,101.33,101.36,41600000.0
2008-06-11 18:35:00,101.37,101.38,101.325,101.325,32200000.0
2008-06-11 18:36:00,101.325,101.35,101.325,101.33,84800000.0
2008-06-11 18:37:00,101.33,101.35,101.33,101.33,46800000.0
2008-06-11 18:38:00,101.33,101.36,101.31,101.35,52600000.0
2008-06-11 18:39:00,101.35,101.36,101.31,101.33,90600000.0
2008-06-11 18:40:00,101.33,101.37,101.33,101.35,64400000.0
2008-06-11 18:41:00,101.35,101.37,101.34,101.35,38800000.0
2008-06-11 18:42:00,101.34,101.34,101.33,101.34,38400000.0
2008-06-11 18:43:00,101.34,101.37,101.33,101.33,50400000.0
2008-06-11 18:44:00,101.33,101.33,101.28,101.3,87400000.0
2008-06-11 18:45:00,101.3,101.315,101.26,101.275,91400000.0
2008-06-11 18:46:00,101.275,101.3,101.27,101.3,54600000.0
2008-06-11 18:47:00,101.31,101.33,101.31,101.315,31600000.0
2008-06-11 18:48:00,101.31,101.34,101.31,101.32,46000000.0
2008-06-11 18:49:00,101.325,101.34,101.31,101.31,46800000.0
2008-06-11 18:50:00,101.31,101.32,101.255,101.27,50200000.0
2008-06-11 18:51:00,101.27,101.29,101.25,101.29,68000000.0
2008-06-11 18:52:00,101.29,101.29,101.27,101.28,79400000.0
2008-06-11 18:53:00,101.28,101.29,101.26,101.27,51600000.0
2008-06-11 18:54:00,101.27,101.27,101.255,101.26,29200000.0
2008-06-11 18:55:00,101.26,101.26,101.24,101.25,20400000.0
2008-06-11 18:56:00,101.25,101.28,101.25,101.27,48400000.0
2008-06-11 18:57:00,101.27,101.27,101.26,101.26,33400000.0
2008-06-11 18:58:00,101.26,101.29,101.25,101.28,61400000.0
2008-06-11 18:59:00,101.28,101.33,101.28,101.32,62800000.0
2008-06-11 19:00:00,101.32,101.32,101.265,101.28,92400000.0
2008-06-11 19:01:00,101.275,101.32,101.27,101.32,65400000.0
2008-06-11 19:02:00,101.32,101.385,101.32,101.37,70600000.0
2008-06-11 19:03:00,101.37,101.44,101.37,101.43,121600000.0
2008-06-11 19:04:00,101.43,101.46,101.41,101.41,96400000.0
2008-06-11 19:05:00,101.41,101.42,101.39,101.41,39400000.0
2008-06-11 19:06:00,101.41,101.41,101.355,101.37,86200000.0
2008-06-11 19:07:00,101.36,101.385,101.32,101.33,84400000.0
2008-06-11 19:08:00,101.335,101.38,101.33,101.35,39600000.0
2008-06-11 19:09:00,101.35,101.35,101.32,101.34,99400000.0
2008-06-11 19:10:00,101.34,101.36,101.305,101.35,67800000.0
2008-06-11 19:11:00,101.335,101.335,101.33,101.33,20600000.0
2008-06-11 19:12:00,101.33,101.39,101.33,101.365,45000000.0
2008-06-11 19:13:00,101.365,101.46,101.35,101.44,123000000.0
2008-06-11 19:14:00,101.445,101.47,101.43,101.455,74200000.0
2008-06-11 19:15:00,101.455,101.5,101.45,101.485,107000000.0
2008-06-11 19:16:00,101.48,101.55,101.475,101.54,93600000.0
2008-06-11 19:17:00,101.54,101.57,101.515,101.515,84600000.0
2008-06-11 19:18:00,101.515,101.525,101.49,101.5,67600000.0
2008-06-11 19:19:00,101.5,101.51,101.465,101.48,54600000.0
2008-06-11 19:20:00,101.48,101.5,101.465,101.49,22200000.0
2008-06-11 19:21:00,101.49,101.525,101.48,101.525,25000000.0
2008-06-11 19:22:00,101.525,101.525,101.49,101.49,8800000.0
2008-06-11 19:23:00,101.485,101.49,101.46,101.46,12400000.0
2008-06-11 19:24:00,101.455,101.47,101.43,101.455,21200000.0
2008-06-11 19:25:00,101.45,101.455,101.43,101.44,34200000.0
2008-06-11 19:26:00,101.44,101.48,101.44,101.47,44800000.0
2008-06-11 19:27:00,101.465,101.49,101.45,101.46,68000000.0
2008-06-11 19:28:00,101.46,101.48,101.45,101.47,62600000.0
2008-06-11 19:29:00,101.48,101.48,101.45,101.46,29400000.0
2008-06-11 19:30:00,101.46,101.52,101.455,101.51,71400000.0
2008-06-11 19:31:00,101.51,101.51,101.47,101.48,34800000.0
2008-06-11 19:32:00,101.475,101.48,101.465,101.475,29200000.0
2008-06-11 19:33:00,101.475,101.48,101.47,101.47,10800000.0
2008-06-11 19:34:00,101.47,101.47,101.45,101.46,49600000.0
2008-06-11 19:35:00,101.46,101.46,101.425,101.425,26000000.0
2008-06-11 19:36:00,101.425,101.46,101.42,101.43,71800000.0
2008-06-11 19:37:00,101.43,101.48,101.43,101.435,73200000.0
2008-06-11 19:38:00,101.435,101.46,101.41,101.45,73600000.0
2008-06-11 19:39:00,101.45,101.45,101.4,101.41,47800000.0
2008-06-11 19:40:00,101.41,101.41,101.36,101.4,147600000.0
2008-06-11 19:41:00,101.4,101.44,101.4,101.43,69800000.0
2008-06-11 19:42:00,101.43,101.43,101.405,101.425,64600000.0
2008-06-11 19:43:00,101.425,101.425,101.405,101.425,33000000.0
2008-06-11 19:44:00,101.425,101.43,101.415,101.42,42400000.0
2008-06-11 19:45:00,101.42,101.42,101.405,101.405,25800000.0
2008-06-11 19:46:00,101.405,101.48,101.4,101.46,56600000.0
2008-06-11 19:47:00,101.46,101.47,101.385,101.385,69200000.0
2008-06-11 19:48:00,101.39,101.435,101.39,101.41,62000000.0
2008-06-11 19:49:00,101.405,101.425,101.405,101.41,16800000.0
2008-06-11 19:50:00,101.405,101.42,101.395,101.42,56800000.0
2008-06-11 19:51:00,101.42,101.45,101.42,101.43,48000000.0
2008-06-11 19:52:00,101.43,101.43,101.42,101.43,30000000.0
2008-06-11 19:53:00,101.435,101.46,101.415,101.42,35400000.0
2008-06-11 19:54:00,101.425,101.435,101.405,101.43,16600000.0
2008-06-11 19:55:00,101.43,101.43,101.41,101.42,19400000.0
2008-06-11 19:56:00,101.42,101.425,101.42,101.425,11800000.0
2008-06-11 19:57:00,101.425,101.44,101.42,101.44,18600000.0
2008-06-11 19:58:00,101.435,101.475,101.37,101.41,89200000.0
2008-06-11 19:59:00,101.42,101.47,101.39,101.44,79400000.0
2008-06-11 20:00:00,101.44,101.46,101.41,101.425,58400000.0
2008-06-11 20:01:00,101.43,101.495,101.415,101.49,57200000.0
2008-06-11 20:02:00,101.49,101.53,101.46,101.52,58400000.0
2008-06-11 20:03:00,101.515,101.53,101.49,101.5,34800000.0
2008-06-11 20:04:00,101.5,101.505,101.45,101.48,59800000.0
2008-06-11 20:05:00,101.49,101.53,101.44,101.44,52600000.0
2008-06-11 20:06:00,101.445,101.46,101.44,101.46,57200000.0
2008-06-11 20:07:00,101.45,101.47,101.445,101.445,52200000.0
2008-06-11 20:08:00,101.45,101.48,101.45,101.46,61000000.0
2008-06-11 20:09:00,101.465,101.51,101.46,101.5,81200000.0
2008-06-11 20:10:00,101.5,101.51,101.47,101.48,50000000.0
2008-06-11 20:11:00,101.48,101.48,101.45,101.475,52800000.0
2008-06-11 20:12:00,101.47,101.52,101.465,101.47,69800000.0
2008-06-11 20:13:00,101.475,101.495,101.475,101.49,23600000.0
2008-06-11 20:14:00,101.49,101.5,101.475,101.49,44400000.0
2008-06-11 20:15:00,101.49,101.53,101.49,101.51,84800000.0
2008-06-11 20:16:00,101.51,101.52,101.48,101.52,33800000.0
2008-06-11 20:17:00,101.52,101.52,101.49,101.515,29800000.0
2008-06-11 20:18:00,101.51,101.51,101.49,101.505,31800000.0
2008-06-11 20:19:00,101.505,101.52,101.5,101.51,28800000.0
2008-06-11 20:20:00,101.51,101.55,101.5,101.535,52000000.0
2008-06-11 20:21:00,101.535,101.55,101.53,101.54,64400000.0
2008-06-11 20:22:00,101.54,101.54,101.47,101.48,62000000.0
2008-06-11 20:23:00,101.48,101.56,101.48,101.55,75600000.0
2008-06-11 20:24:00,101.55,101.55,101.49,101.51,102400000.0
2008-06-11 20:25:00,101.5,101.55,101.5,101.54,56400000.0
2008-06-11 20:26:00,101.54,101.58,101.54,101.57,98800000.0
2008-06-11 20:27:00,101.57,101.57,101.53,101.53,38200000.0
2008-06-11 20:28:00,101.53,101.55,101.52,101.54,21400000.0
2008-06-11 20:29:00,101.55,101.55,101.52,101.53,52200000.0
2008-06-11 20:30:00,101.53,101.54,101.51,101.52,52800000.0
2008-06-11 20:31:00,101.52,101.54,101.52,101.52,45600000.0
2008-06-11 20:32:00,101.52,101.53,101.51,101.53,39000000.0
2008-06-11 20:33:00,101.54,101.56,101.53,101.56,44600000.0
2008-06-11 20:34:00,101.56,101.59,101.555,101.58,88000000.0
2008-06-11 20:35:00,101.58,101.58,101.52,101.525,47800000.0
2008-06-11 20:36:00,101.52,101.545,101.51,101.52,73200000.0
2008-06-11 20:37:00,101.52,101.53,101.51,101.52,31200000.0
2008-06-11 20:38:00,101.52,101.535,101.5,101.505,23400000.0
2008-06-11 20:39:00,101.505,101.53,101.495,101.52,40200000.0
2008-06-11 20:40:00,101.52,101.52,101.49,101.52,53600000.0
2008-06-11 20:41:00,101.52,101.53,101.49,101.51,58200000.0
2008-06-11 20:42:00,101.505,101.52,101.48,101.48,11800000.0
2008-06-11 20:43:00,101.485,101.52,101.48,101.5,43200000.0
2008-06-11 20:44:00,101.5,101.595,101.5,101.525,93000000.0
2008-06-11 20:45:00,101.525,101.54,101.48,101.49,42400000.0
2008-06-11 20:46:00,101.5,101.52,101.485,101.51,50400000.0
2008-06-11 20:47:00,101.51,101.53,101.5,101.5,57000000.0
2008-06-11 20:48:00,101.5,101.505,101.48,101.49,31400000.0
2008-06-11 20:49:00,101.49,101.5,101.47,101.48,65200000.0
2008-06-11 20:50:00,101.475,101.5,101.475,101.5,19800000.0
2008-06-11 20:51:00,101.5,101.51,101.485,101.485,32800000.0
2008-06-11 20:52:00,101.485,101.51,101.485,101.5,46000000.0
2008-06-11 20:53:00,101.505,101.51,101.485,101.49,67400000.0
2008-06-11 20:54:00,101.5,101.5,101.48,101.48,47200000.0
2008-06-11 20:55:00,101.48,101.49,101.45,101.45,39600000.0
2008-06-11 20:56:00,101.45,101.455,101.43,101.445,54000000.0
2008-06-11 20:57:00,101.445,101.445,101.42,101.425,49000000.0
2008-06-11 20:58:00,101.425,101.43,101.4,101.41,66000000.0
2008-06-11 20:59:00,101.41,101.42,101.37,101.375,81600000.0
2008-06-11 21:00:00,101.37,101.39,101.36,101.38,52800000.0
2008-06-11 21:01:00,101.38,101.39,101.38,101.38,39800000.0
2008-06-11 21:02:00,101.38,101.42,101.38,101.42,45200000.0
2008-06-11 21:03:00,101.42,101.43,101.41,101.43,33000000.0
2008-06-11 21:04:00,101.43,101.43,101.4,101.4,16000000.0
2008-06-11 21:05:00,101.4,101.41,101.39,101.4,27800000.0
2008-06-11 21:06:00,101.4,101.41,101.4,101.4,13000000.0
2008-06-11 21:07:00,101.405,101.43,101.4,101.4,45800000.0
2008-06-11 21:08:00,101.4,101.41,101.4,101.41,19000000.0
2008-06-11 21:09:00,101.4,101.42,101.4,101.42,18200000.0
2008-06-11 21:10:00,101.425,101.43,101.425,101.43,28600000.0
2008-06-11 21:11:00,101.43,101.43,101.42,101.43,24600000.0
2008-06-11 21:12:00,101.43,101.46,101.42,101.43,31200000.0
2008-06-11 21:13:00,101.43,101.44,101.41,101.44,56000000.0
2008-06-11 21:14:00,101.44,101.46,101.43,101.44,43600000.0
2008-06-11 21:15:00,101.44,101.44,101.43,101.43,18800000.0
2008-06-11 21:16:00,101.43,101.43,101.41,101.41,24600000.0
2008-06-11 21:17:00,101.4,101.4,101.37,101.38,20200000.0
2008-06-11 21:18:00,101.38,101.4,101.37,101.39,36400000.0
2008-06-11 21:19:00,101.38,101.38,101.36,101.36,25600000.0
2008-06-11 21:20:00,101.37,101.39,101.36,101.36,40800000.0
2008-06-11 21:21:00,101.36,101.39,101.36,101.36,37600000.0
2008-06-11 21:22:00,101.37,101.38,101.35,101.36,29400000.0
2008-06-11 21:23:00,101.365,101.39,101.36,101.39,32400000.0
2008-06-11 21:24:00,101.39,101.39,101.38,101.38,13200000.0
2008-06-11 21:25:00,101.375,101.38,101.375,101.38,5200000.0
2008-06-11 21:26:00,101.385,101.4,101.38,101.38,18600000.0
2008-06-11 21:27:00,101.38,101.385,101.365,101.385,29400000.0
2008-06-11 21:28:00,101.385,101.4,101.37,101.4,33000000.0
2008-06-11 21:29:00,101.39,101.445,101.39,101.44,88600000.0
2008-06-11 21:30:00,101.435,101.485,101.43,101.44,74600000.0
2008-06-11 21:31:00,101.44,101.47,101.44,101.47,44000000.0
2008-06-11 21:32:00,101.46,101.48,101.42,101.435,61200000.0
2008-06-11 21:33:00,101.44,101.46,101.43,101.44,50200000.0
2008-06-11 21:34:00,101.44,101.44,101.42,101.43,16800000.0
2008-06-11 21:35:00,101.43,101.435,101.41,101.435,38200000.0
2008-06-11 21:36:00,101.44,101.445,101.44,101.44,8800000.0
2008-06-11 21:37:00,101.445,101.45,101.44,101.44,9800000.0
2008-06-11 21:38:00,101.445,101.46,101.445,101.46,24200000.0
2008-06-11 21:39:00,101.46,101.46,101.425,101.435,40200000.0
2008-06-11 21:40:00,101.435,101.48,101.43,101.435,69800000.0
2008-06-11 21:41:00,101.44,101.445,101.415,101.435,38800000.0
2008-06-11 21:42:00,101.44,101.44,101.43,101.43,27600000.0
2008-06-11 21:43:00,101.43,101.45,101.425,101.435,42000000.0
2008-06-11 21:44:00,101.43,101.435,101.42,101.42,18000000.0
2008-06-11 21:45:00,101.42,101.42,101.39,101.39,26600000.0
2008-06-11 21:46:00,101.395,101.4,101.36,101.375,40200000.0
2008-06-11 21:47:00,101.38,101.385,101.33,101.33,27400000.0
2008-06-11 21:48:00,101.335,101.34,101.31,101.31,32000000.0
2008-06-11 21:49:00,101.3,101.31,101.28,101.3,35000000.0
2008-06-11 21:50:00,101.305,101.31,101.3,101.31,17000000.0
2008-06-11 21:51:00,101.31,101.32,101.29,101.305,35000000.0
2008-06-11 21:52:00,101.305,101.315,101.265,101.275,37600000.0
2008-06-11 21:53:00,101.27,101.27,101.245,101.265,61200000.0
2008-06-11 21:54:00,101.255,101.265,101.225,101.23,41000000.0
2008-06-11 21:55:00,101.23,101.235,101.2,101.21,30800000.0
2008-06-11 21:56:00,101.215,101.23,101.21,101.225,30200000.0
2008-06-11 21:57:00,101.235,101.24,101.21,101.22,23000000.0
2008-06-11 21:58:00,101.225,101.235,101.22,101.23,34800000.0
2008-06-11 21:59:00,101.23,101.23,101.22,101.225,12200000.0
2008-06-11 22:00:00,101.22,101.22,101.185,101.185,59600000.0
2008-06-11 22:01:00,101.2,101.21,101.18,101.19,47200000.0
2008-06-11 22:02:00,101.195,101.215,101.195,101.215,31200000.0
2008-06-11 22:03:00,101.21,101.24,101.21,101.24,34400000.0
2008-06-11 22:04:00,101.25,101.25,101.235,101.24,19000000.0
2008-06-11 22:05:00,101.245,101.25,101.24,101.25,9200000.0
2008-06-11 22:06:00,101.24,101.24,101.22,101.22,6800000.0
2008-06-11 22:07:00,101.22,101.22,101.205,101.21,10000000.0
2008-06-11 22:08:00,101.205,101.205,101.165,101.205,39200000.0
2008-06-11 22:09:00,101.21,101.21,101.185,101.2,36000000.0
2008-06-11 22:10:00,101.2,101.205,101.175,101.175,51600000.0
2008-06-11 22:11:00,101.18,101.24,101.17,101.23,84600000.0
2008-06-11 22:12:00,101.23,101.255,101.22,101.24,65600000.0
2008-06-11 22:13:00,101.245,101.25,101.22,101.23,26600000.0
2008-06-11 22:14:00,101.23,101.23,101.205,101.21,11800000.0
2008-06-11 22:15:00,101.2,101.21,101.2,101.21,25600000.0
2008-06-11 22:16:00,101.22,101.235,101.21,101.21,23600000.0
2008-06-11 22:17:00,101.22,101.22,101.21,101.21,22800000.0
2008-06-11 22:18:00,101.215,101.215,101.215,101.215,5000000.0
2008-06-11 22:19:00,101.215,101.215,101.21,101.21,15400000.0
2008-06-11 22:20:00,101.21,101.215,101.21,101.215,24000000.0
2008-06-11 22:21:00,101.21,101.21,101.2,101.21,23800000.0
2008-06-11 22:22:00,101.2,101.21,101.2,101.21,5600000.0
2008-06-11 22:23:00,101.2,101.21,101.19,101.205,14800000.0
2008-06-11 22:24:00,101.205,101.21,101.19,101.2,17200000.0
2008-06-11 22:25:00,101.19,101.215,101.19,101.21,22400000.0
2008-06-11 22:26:00,101.21,101.21,101.21,101.21,1000000.0
2008-06-11 22:27:00,101.195,101.225,101.195,101.225,16400000.0
2008-06-11 22:28:00,101.215,101.235,101.215,101.23,16600000.0
2008-06-11 22:29:00,101.23,101.245,101.225,101.24,41400000.0
2008-06-11 22:30:00,101.24,101.24,101.235,101.24,14800000.0
2008-06-11 22:31:00,101.24,101.25,101.24,101.245,19800000.0
2008-06-11 22:32:00,101.25,101.25,101.25,101.25,3000000.0
2008-06-11 22:33:00,101.245,101.25,101.23,101.23,10600000.0
2008-06-11 22:34:00,101.23,101.24,101.23,101.24,8800000.0
2008-06-11 22:35:00,101.24,101.24,101.22,101.23,13400000.0
2008-06-11 22:36:00,101.225,101.24,101.225,101.23,10000000.0
2008-06-11 22:37:00,101.23,101.24,101.22,101.235,9000000.0
2008-06-11 22:38:00,101.23,101.235,101.23,101.235,4200000.0
2008-06-11 22:39:00,101.225,101.235,101.225,101.235,1200000.0
2008-06-11 22:40:00,101.24,101.255,101.24,101.25,13800000.0
2008-06-11 22:41:00,101.25,101.255,101.245,101.245,8000000.0
2008-06-11 22:42:00,101.255,101.26,101.255,101.255,6000000.0
2008-06-11 22:43:00,101.25,101.255,101.23,101.235,25200000.0
2008-06-11 22:44:00,101.24,101.26,101.24,101.255,16000000.0
2008-06-11 22:45:00,101.25,101.275,101.25,101.275,43400000.0
2008-06-11 22:46:00,101.27,101.27,101.25,101.25,26000000.0
2008-06-11 22:47:00,101.25,101.26,101.24,101.245,30600000.0
2008-06-11 22:48:00,101.25,101.25,101.23,101.245,41400000.0
2008-06-11 22:49:00,101.25,101.25,101.21,101.22,38400000.0
2008-06-11 22:50:00,101.21,101.25,101.21,101.25,41400000.0
2008-06-11 22:51:00,101.255,101.255,101.215,101.225,45600000.0
2008-06-11 22:52:00,101.23,101.23,101.175,101.2,31000000.0
2008-06-11 22:53:00,101.2,101.22,101.195,101.21,25200000.0
2008-06-11 22:54:00,101.22,101.26,101.21,101.26,68800000.0
2008-06-11 22:55:00,101.26,101.26,101.235,101.235,18200000.0
2008-06-11 22:56:00,101.24,101.24,101.235,101.24,4800000.0
2008-06-11 22:57:00,101.25,101.27,101.25,101.27,9400000.0
2008-06-11 22:58:00,101.28,101.28,101.26,101.28,43200000.0
2008-06-11 22:59:00,101.27,101.305,101.25,101.25,21800000.0
2008-06-11 23:00:00,101.21,101.22,101.18,101.18,95800000.0
2008-06-11 23:01:00,101.18,101.18,101.18,101.18,64400000.0
2008-06-11 23:02:00,101.2,101.23,101.2,101.2,22400000.0
2008-06-11 23:03:00,101.2,101.23,101.2,101.2,41000000.0
2008-06-11 23:04:00,101.225,101.225,101.16,101.165,31800000.0
2008-06-11 23:05:00,101.17,101.18,101.16,101.165,16600000.0
2008-06-11 23:06:00,101.16,101.16,101.145,101.145,4000000.0
2008-06-11 23:07:00,101.15,101.165,101.125,101.145,31400000.0
2008-06-11 23:08:00,101.17,101.19,101.16,101.185,17400000.0
2008-06-11 23:09:00,101.19,101.19,101.145,101.15,12000000.0
2008-06-11 23:10:00,101.15,101.155,101.125,101.15,17000000.0
2008-06-11 23:11:00,101.15,101.15,101.135,101.135,7000000.0
2008-06-11 23:12:00,101.14,101.15,101.14,101.15,4000000.0
2008-06-11 23:13:00,101.114,101.122,101.105,101.122,104700000.0
2008-06-11 23:14:00,101.155,101.175,101.155,101.155,14000000.0
2008-06-11 23:15:00,101.16,101.165,101.155,101.155,7000000.0
2008-06-11 23:16:00,101.14,101.14,101.14,101.14,2000000.0
2008-06-11 23:17:00,101.14,101.14,101.14,101.14,400000.0
2008-06-11 23:18:00,101.165,101.165,101.165,101.165,2000000.0
2008-06-11 23:19:00,101.165,101.165,101.15,101.15,7000000.0
2008-06-11 23:20:00,101.16,101.165,101.15,101.15,4000000.0
2008-06-11 23:21:00,101.155,101.155,101.155,101.155,2000000.0
2008-06-11 23:22:00,101.16,101.16,101.145,101.145,8000000.0
2008-06-11 23:23:00,101.135,101.135,101.135,101.135,200000.0
2008-06-11 23:24:00,101.145,101.15,101.145,101.15,2000000.0
2008-06-11 23:25:00,101.135,101.155,101.135,101.155,1400000.0
2008-06-11 23:26:00,101.16,101.17,101.155,101.165,8000000.0
2008-06-11 23:27:00,101.165,101.18,101.165,101.165,9000000.0
2008-06-11 23:28:00,101.155,101.165,101.15,101.165,8000000.0
2008-06-11 23:29:00,101.16,101.17,101.155,101.17,5000000.0
2008-06-11 23:30:00,101.18,101.18,101.17,101.17,4000000.0
2008-06-11 23:31:00,101.175,101.175,101.175,101.175,2000000.0
2008-06-11 23:32:00,101.18,101.245,101.18,101.23,21000000.0
2008-06-11 23:33:00,101.225,101.23,101.21,101.23,14000000.0
2008-06-11 23:34:00,101.235,101.24,101.235,101.235,4000000.0
2008-06-11 23:35:00,101.24,101.24,101.205,101.205,13000000.0
2008-06-11 23:36:00,101.21,101.22,101.205,101.21,10000000.0
2008-06-11 23:37:00,101.21,101.21,101.21,101.21,1000000.0
2008-06-11 23:38:00,101.21,101.21,101.21,101.21,1000000.0
2008-06-11 23:39:00,101.195,101.205,101.195,101.205,1200000.0
2008-06-11 23:40:00,101.172,101.172,101.143,101.144,284300000.0
2008-06-11 23:41:00,101.19,101.2,101.19,101.2,6000000.0
2008-06-11 23:42:00,101.195,101.195,101.195,101.195,1000000.0
2008-06-11 23:43:00,101.21,101.235,101.21,101.215,19600000.0
2008-06-11 23:44:00,101.22,101.24,101.215,101.215,23600000.0
2008-06-11 23:45:00,101.225,101.24,101.215,101.24,10800000.0
2008-06-11 23:46:00,101.23,101.23,101.22,101.22,7800000.0
2008-06-11 23:47:00,101.22,101.225,101.22,101.225,6000000.0
2008-06-11 23:48:00,101.225,101.23,101.22,101.22,4200000.0
2008-06-11 23:49:00,101.21,101.225,101.21,101.22,4800000.0
2008-06-11 23:50:00,101.215,101.225,101.215,101.22,5000000.0
2008-06-11 23:51:00,101.2,101.2,101.2,101.2,18400000.0
2008-06-11 23:52:00,101.22,101.22,101.22,101.22,1000000.0
2008-06-11 23:53:00,101.2,101.2,101.2,101.2,15200000.0
2008-06-11 23:54:00,101.2,101.2,101.2,101.2,21000000.0
2008-06-11 23:55:00,101.2,101.235,101.2,101.235,31400000.0
2008-06-11 23:56:00,101.23,101.26,101.23,101.255,15000000.0
2008-06-11 23:57:00,101.25,101.25,101.25,101.25,8200000.0
2008-06-11 23:58:00,101.23,101.23,101.23,101.23,25400000.0
2008-06-11 23:59:00,101.23,101.23,101.23,101.23,28800000.0
2008-06-12 00:00:00,101.23,101.295,101.23,101.28,53200000.0
2008-06-12 00:01:00,101.285,101.295,101.27,101.29,19800000.0
2008-06-12 00:02:00,101.285,101.29,101.26,101.285,82199999.0
2008-06-12 00:03:00,101.28,101.28,101.28,101.28,2400000.0
2008-06-12 00:04:00,101.26,101.26,101.26,101.26,37400000.0
2008-06-12 00:05:00,101.26,101.29,101.26,101.27,44000000.0
2008-06-12 00:06:00,101.275,101.285,101.275,101.28,10600000.0
2008-06-12 00:07:00,101.28,101.28,101.27,101.27,4200000.0
2008-06-12 00:08:00,101.265,101.265,101.265,101.265,1000000.0
2008-06-12 00:09:00,101.27,101.27,101.26,101.26,11400000.0
2008-06-12 00:10:00,101.255,101.3,101.245,101.3,15000000.0
2008-06-12 00:11:00,101.3,101.325,101.3,101.32,15000000.0
2008-06-12 00:12:00,101.325,101.345,101.305,101.345,17200000.0
2008-06-12 00:13:00,101.34,101.37,101.34,101.355,21000000.0
2008-06-12 00:14:00,101.35,101.355,101.33,101.34,26200000.0
2008-06-12 00:15:00,101.345,101.365,101.34,101.365,36600000.0
2008-06-12 00:16:00,101.36,101.36,101.3,101.335,84000000.0
2008-06-12 00:17:00,101.34,101.35,101.33,101.335,23200000.0
2008-06-12 00:18:00,101.34,101.34,101.33,101.34,13200000.0
2008-06-12 00:19:00,101.34,101.34,101.33,101.33,7000000.0
2008-06-12 00:20:00,101.33,101.33,101.33,101.33,5200000.0
2008-06-12 00:21:00,101.335,101.34,101.31,101.325,74600001.0
2008-06-12 00:22:00,101.325,101.325,101.3,101.315,26000000.0
2008-06-12 00:23:00,101.32,101.325,101.32,101.325,8200000.0
2008-06-12 00:24:00,101.325,101.34,101.31,101.325,54800000.0
2008-06-12 00:25:00,101.315,101.315,101.315,101.315,600000.0
2008-06-12 00:26:00,101.32,101.34,101.32,101.335,16000000.0
2008-06-12 00:27:00,101.335,101.37,101.325,101.36,33600000.0
2008-06-12 00:28:00,101.36,101.36,101.34,101.345,22999999.0
2008-06-12 00:29:00,101.34,101.35,101.34,101.35,10800000.0
2008-06-12 00:30:00,101.35,101.37,101.35,101.37,75200001.0
2008-06-12 00:31:00,101.37,101.37,101.34,101.34,27200000.0
2008-06-12 00:32:00,101.34,101.36,101.34,101.35,30600000.0
2008-06-12 00:33:00,101.35,101.37,101.34,101.36,77200001.0
2008-06-12 00:34:00,101.36,101.38,101.36,101.38,17800000.0
2008-06-12 00:35:00,101.38,101.39,101.37,101.38,21400000.0
2008-06-12 00:36:00,101.38,101.38,101.38,101.38,128600000.0
2008-06-12 00:37:00,101.39,101.415,101.39,101.395,150200000.0
2008-06-12 00:38:00,101.39,101.4,101.385,101.385,18800000.0
2008-06-12 00:39:00,101.39,101.4,101.39,101.39,50800000.0
2008-06-12 00:40:00,101.385,101.395,101.385,101.39,22000000.0
2008-06-12 00:41:00,101.39,101.39,101.33,101.35,242799997.0
2008-06-12 00:42:00,101.35,101.37,101.35,101.37,119600000.0
2008-06-12 00:43:00,101.37,101.38,101.37,101.37,122000000.0
2008-06-12 00:44:00,101.37,101.38,101.355,101.37,140400001.0
2008-06-12 00:45:00,101.37,101.39,101.34,101.35,93399999.0
2008-06-12 00:46:00,101.37,101.37,101.315,101.33,153800000.0
2008-06-12 00:47:00,101.335,101.34,101.33,101.34,5000000.0
2008-06-12 00:48:00,101.34,101.355,101.33,101.35,35600001.0
2008-06-12 00:49:00,101.345,101.355,101.345,101.35,4000000.0
2008-06-12 00:50:00,101.345,101.355,101.34,101.35,17000000.0
2008-06-12 00:51:00,101.35,101.36,101.32,101.33,73800000.0
2008-06-12 00:52:00,101.33,101.33,101.29,101.3,149200000.0
2008-06-12 00:53:00,101.3,101.32,101.29,101.31,77600000.0
2008-06-12 00:54:00,101.31,101.33,101.31,101.33,12600000.0
2008-06-12 00:55:00,101.33,101.33,101.31,101.315,168599999.0
2008-06-12 00:56:00,101.31,101.315,101.25,101.25,261600000.0
2008-06-12 00:57:00,101.25,101.28,101.23,101.28,136200000.0
2008-06-12 00:58:00,101.28,101.3,101.265,101.29,74600001.0
2008-06-12 00:59:00,101.29,101.315,101.285,101.285,14200000.0
2008-06-12 01:00:00,101.285,101.29,101.275,101.29,9200000.0
2008-06-12 01:01:00,101.29,101.32,101.27,101.32,44999999.0
2008-06-12 01:02:00,101.315,101.33,101.31,101.33,293800001.0
2008-06-12 01:03:00,101.33,101.33,101.31,101.33,107799999.0
2008-06-12 01:04:00,101.33,101.33,101.28,101.28,120000000.0
2008-06-12 01:05:00,101.28,101.3,101.28,101.3,123600000.0
2008-06-12 01:06:00,101.3,101.3,101.28,101.29,99000000.0
2008-06-12 01:07:00,101.29,101.3,101.29,101.3,13600000.0
2008-06-12 01:08:00,101.295,101.3,101.295,101.3,8400000.0
2008-06-12 01:09:00,101.3,101.31,101.29,101.29,50400000.0
2008-06-12 01:10:00,101.29,101.3,101.285,101.29,7200000.0
2008-06-12 01:11:00,101.29,101.29,101.28,101.29,34600000.0
2008-06-12 01:12:00,101.29,101.29,101.275,101.28,8400000.0
2008-06-12 01:13:00,101.28,101.28,101.25,101.265,28200000.0
2008-06-12 01:14:00,101.27,101.285,101.22,101.23,57400000.0
2008-06-12 01:15:00,101.23,101.24,101.22,101.24,80600000.0
2008-06-12 01:16:00,101.24,101.245,101.22,101.225,129000001.0
2008-06-12 01:17:00,101.22,101.225,101.22,101.225,43400000.0
2008-06-12 01:18:00,101.23,101.235,101.215,101.215,24400000.0
2008-06-12 01:19:00,101.21,101.22,101.2,101.21,36000000.0
2008-06-12 01:20:00,101.215,101.22,101.2,101.2,79400000.0
2008-06-12 01:21:00,101.2,101.22,101.2,101.22,51800000.0
2008-06-12 01:22:00,101.22,101.235,101.21,101.225,82800000.0
2008-06-12 01:23:00,101.23,101.23,101.19,101.2,58800000.0
2008-06-12 01:24:00,101.2,101.205,101.19,101.2,39000000.0
2008-06-12 01:25:00,101.205,101.21,101.18,101.19,72800001.0
2008-06-12 01:26:00,101.185,101.185,101.15,101.16,35600000.0
2008-06-12 01:27:00,101.165,101.17,101.15,101.15,36600000.0
2008-06-12 01:28:00,101.15,101.17,101.145,101.16,26800000.0
2008-06-12 01:29:00,101.17,101.17,101.16,101.165,9000000.0
2008-06-12 01:30:00,101.17,101.195,101.165,101.18,53600000.0
2008-06-12 01:31:00,101.16,101.185,101.16,101.185,25600000.0
2008-06-12 01:32:00,101.18,101.185,101.13,101.15,105400000.0
2008-06-12 01:33:00,101.15,101.16,101.15,101.16,13800000.0
2008-06-12 01:34:00,101.16,101.21,101.15,101.2,49400000.0
2008-06-12 01:35:00,101.21,101.21,101.18,101.185,84800000.0
2008-06-12 01:36:00,101.18,101.195,101.18,101.19,24000000.0
2008-06-12 01:37:00,101.19,101.195,101.175,101.18,39400000.0
2008-06-12 01:38:00,101.18,101.2,101.18,101.2,13600000.0
2008-06-12 01:39:00,101.21,101.22,101.2,101.22,42800000.0
2008-06-12 01:40:00,101.215,101.24,101.205,101.23,44400000.0
2008-06-12 01:41:00,101.225,101.225,101.22,101.22,5600000.0
2008-06-12 01:42:00,101.22,101.26,101.22,101.25,86400000.0
2008-06-12 01:43:00,101.25,101.25,101.235,101.25,18800000.0
2008-06-12 01:44:00,101.255,101.26,101.25,101.25,30000000.0
2008-06-12 01:45:00,101.25,101.26,101.24,101.24,4800000.0
2008-06-12 01:46:00,101.24,101.24,101.23,101.24,12000000.0
2008-06-12 01:47:00,101.24,101.25,101.21,101.22,146800001.0
2008-06-12 01:48:00,101.22,101.23,101.22,101.23,25200000.0
2008-06-12 01:49:00,101.23,101.24,101.22,101.22,74999999.0
2008-06-12 01:50:00,101.22,101.25,101.22,101.25,41600000.0
2008-06-12 01:51:00,101.24,101.25,101.23,101.25,58000001.0
2008-06-12 01:52:00,101.25,101.25,101.23,101.24,301000003.0
2008-06-12 01:53:00,101.24,101.24,101.23,101.24,60600000.0
2008-06-12 01:54:00,101.23,101.24,101.23,101.23,82000000.0
2008-06-12 01:55:00,101.24,101.25,101.23,101.25,16800000.0
2008-06-12 01:56:00,101.25,101.26,101.24,101.26,166800001.0
2008-06-12 01:57:00,101.25,101.26,101.25,101.25,168200000.0
2008-06-12 01:58:00,101.25,101.26,101.24,101.24,80800001.0
2008-06-12 01:59:00,101.23,101.24,101.21,101.21,188999999.0
2008-06-12 02:00:00,101.21,101.24,101.21,101.24,223800003.0
2008-06-12 02:01:00,101.24,101.24,101.19,101.2,285400000.0
2008-06-12 02:02:00,101.2,101.21,101.2,101.21,14800000.0
2008-06-12 02:03:00,101.21,101.23,101.21,101.23,123600001.0
2008-06-12 02:04:00,101.23,101.25,101.23,101.25,13200000.0
2008-06-12 02:05:00,101.24,101.25,101.24,101.24,38199999.0
2008-06-12 02:06:00,101.24,101.25,101.2,101.22,105199999.0
2008-06-12 02:07:00,101.21,101.23,101.2,101.22,48000000.0
2008-06-12 02:08:00,101.23,101.23,101.21,101.23,14400000.0
2008-06-12 02:09:00,101.23,101.24,101.21,101.21,43200000.0
2008-06-12 02:10:00,101.22,101.23,101.2,101.23,125200002.0
2008-06-12 02:11:00,101.23,101.23,101.21,101.23,157400001.0
2008-06-12 02:12:00,101.24,101.26,101.24,101.25,15600000.0
2008-06-12 02:13:00,101.25,101.25,101.23,101.23,34400000.0
2008-06-12 02:14:00,101.23,101.25,101.23,101.24,156000000.0
2008-06-12 02:15:00,101.25,101.25,101.24,101.24,4800000.0
2008-06-12 02:16:00,101.23,101.25,101.215,101.24,8800000.0
2008-06-12 02:17:00,101.24,101.24,101.23,101.23,16800000.0
2008-06-12 02:18:00,101.23,101.23,101.22,101.22,18000000.0
2008-06-12 02:19:00,101.23,101.23,101.22,101.23,35200000.0
2008-06-12 02:20:00,101.22,101.23,101.22,101.23,16800000.0
2008-06-12 02:21:00,101.21,101.23,101.21,101.23,45000000.0
2008-06-12 02:22:00,101.23,101.25,101.23,101.23,72800000.0
2008-06-12 02:23:00,101.23,101.24,101.23,101.23,17600000.0
2008-06-12 02:24:00,101.23,101.23,101.22,101.22,112800000.0
2008-06-12 02:25:00,101.23,101.24,101.23,101.23,23200000.0
2008-06-12 02:26:00,101.23,101.26,101.23,101.26,20400000.0
2008-06-12 02:27:00,101.25,101.26,101.25,101.25,42800000.0
2008-06-12 02:28:00,101.25,101.26,101.24,101.25,15600000.0
2008-06-12 02:29:00,101.26,101.26,101.25,101.25,4800000.0
2008-06-12 02:30:00,101.25,101.25,101.24,101.24,35600000.0
2008-06-12 02:31:00,101.24,101.27,101.24,101.26,60000000.0
2008-06-12 02:32:00,101.26,101.29,101.23,101.24,206200002.0
2008-06-12 02:33:00,101.24,101.24,101.23,101.24,9600000.0
2008-06-12 02:34:00,101.24,101.26,101.23,101.26,73400001.0
2008-06-12 02:35:00,101.27,101.27,101.25,101.27,61000000.0
2008-06-12 02:36:00,101.27,101.27,101.25,101.26,25000000.0
2008-06-12 02:37:00,101.26,101.29,101.26,101.29,118400000.0
2008-06-12 02:38:00,101.27,101.27,101.26,101.27,73000001.0
2008-06-12 02:39:00,101.27,101.27,101.25,101.25,60800000.0
2008-06-12 02:40:00,101.25,101.25,101.24,101.25,25200000.0
2008-06-12 02:41:00,101.25,101.27,101.25,101.27,210799998.0
2008-06-12 02:42:00,101.27,101.27,101.25,101.25,29800000.0
2008-06-12 02:43:00,101.26,101.27,101.25,101.26,38800000.0
2008-06-12 02:44:00,101.26,101.26,101.25,101.25,25200000.0
2008-06-12 02:45:00,101.25,101.26,101.23,101.23,162399999.0
2008-06-12 02:46:00,101.23,101.24,101.22,101.24,107600000.0
2008-06-12 02:47:00,101.24,101.25,101.23,101.25,174000000.0
2008-06-12 02:48:00,101.25,101.28,101.25,101.28,127799998.0
2008-06-12 02:49:00,101.28,101.29,101.26,101.28,245999998.0
2008-06-12 02:50:00,101.28,101.29,101.27,101.29,369399998.0
2008-06-12 02:51:00,101.29,101.36,101.29,101.3,395199999.0
2008-06-12 02:52:00,101.3,101.32,101.3,101.32,133400001.0
2008-06-12 02:53:00,101.32,101.34,101.32,101.33,92000000.0
2008-06-12 02:54:00,101.33,101.34,101.31,101.32,146000000.0
2008-06-12 02:55:00,101.31,101.32,101.29,101.29,110200000.0
2008-06-12 02:56:00,101.29,101.31,101.29,101.29,62999999.0
2008-06-12 02:57:00,101.3,101.3,101.26,101.26,186599999.0
2008-06-12 02:58:00,101.26,101.28,101.26,101.27,305799999.0
2008-06-12 02:59:00,101.27,101.28,101.24,101.24,173000002.0
2008-06-12 03:00:00,101.24,101.27,101.24,101.26,85600000.0
2008-06-12 03:01:00,101.26,101.27,101.23,101.23,111400001.0
2008-06-12 03:02:00,101.23,101.25,101.23,101.23,211600001.0
2008-06-12 03:03:00,101.23,101.25,101.23,101.24,145000000.0
2008-06-12 03:04:00,101.25,101.25,101.23,101.23,103800000.0
2008-06-12 03:05:00,101.23,101.24,101.23,101.24,185599999.0
2008-06-12 03:06:00,101.24,101.25,101.23,101.23,188999999.0
2008-06-12 03:07:00,101.23,101.24,101.2,101.21,444600000.0
2008-06-12 03:08:00,101.21,101.22,101.19,101.19,253799999.0
2008-06-12 03:09:00,101.19,101.21,101.19,101.21,74800001.0
2008-06-12 03:10:00,101.21,101.21,101.2,101.2,193000000.0
2008-06-12 03:11:00,101.2,101.2,101.19,101.19,132400000.0
2008-06-12 03:12:00,101.19,101.2,101.19,101.2,95000003.0
2008-06-12 03:13:00,101.2,101.21,101.19,101.21,102000000.0
2008-06-12 03:14:00,101.21,101.21,101.18,101.19,132200000.0
2008-06-12 03:15:00,101.19,101.2,101.18,101.18,34400000.0
2008-06-12 03:16:00,101.19,101.2,101.19,101.2,33600000.0
2008-06-12 03:17:00,101.2,101.22,101.2,101.2,46600000.0
2008-06-12 03:18:00,101.2,101.21,101.19,101.21,41400000.0
2008-06-12 03:19:00,101.21,101.22,101.21,101.22,45200000.0
2008-06-12 03:20:00,101.22,101.25,101.22,101.25,29200000.0
2008-06-12 03:21:00,101.25,101.31,101.25,101.3,40400000.0
2008-06-12 03:22:00,101.29,101.3,101.28,101.29,240000001.0
2008-06-12 03:23:00,101.29,101.29,101.26,101.26,415599999.0
2008-06-12 03:24:00,101.26,101.27,101.24,101.25,333599999.0
2008-06-12 03:25:00,101.25,101.3,101.25,101.3,164800000.0
2008-06-12 03:26:00,101.31,101.34,101.29,101.34,153600000.0
2008-06-12 03:27:00,101.34,101.37,101.34,101.36,28800000.0
2008-06-12 03:28:00,101.36,101.38,101.31,101.33,81800000.0
2008-06-12 03:29:00,101.32,101.32,101.25,101.25,148200000.0
2008-06-12 03:30:00,101.28,101.28,100.43,100.72,765400002.0
2008-06-12 03:31:00,100.72,100.85,100.72,100.82,195000000.0
2008-06-12 03:32:00,100.82,100.88,100.745,100.82,318600000.0
2008-06-12 03:33:00,100.81,100.83,100.78,100.8,434800000.0
2008-06-12 03:34:00,100.8,100.83,100.73,100.75,204200000.0
2008-06-12 03:35:00,100.75,100.78,100.71,100.76,188000000.0
2008-06-12 03:36:00,100.76,100.86,100.76,100.8,190400000.0
2008-06-12 03:37:00,100.8,100.8,100.73,100.73,124800000.0
2008-06-12 03:38:00,100.725,100.76,100.72,100.73,65600000.0
2008-06-12 03:39:00,100.73,100.77,100.67,100.75,168800000.0
2008-06-12 03:40:00,100.75,100.75,100.7,100.72,230600000.0
2008-06-12 03:41:00,100.72,100.75,100.7,100.74,310000000.0
2008-06-12 03:42:00,100.73,100.76,100.69,100.695,245400000.0
2008-06-12 03:43:00,100.7,100.72,100.63,100.68,241400000.0
2008-06-12 03:44:00,100.68,100.7,100.625,100.625,311000000.0
2008-06-12 03:45:00,100.62,100.65,100.58,100.62,525000000.0
2008-06-12 03:46:00,100.62,100.62,100.57,100.59,206000000.0
2008-06-12 03:47:00,100.59,100.66,100.59,100.64,213000000.0
2008-06-12 03:48:00,100.64,100.66,100.64,100.65,308600000.0
2008-06-12 03:49:00,100.66,100.71,100.63,100.7,978599999.0
2008-06-12 03:50:00,100.69,100.7,100.665,100.68,560999999.0
2008-06-12 03:51:00,100.68,100.73,100.67,100.73,1233200001.0
2008-06-12 03:52:00,100.74,100.75,100.74,100.74,645800000.0
2008-06-12 03:53:00,100.74,100.74,100.69,100.7,554599998.0
2008-06-12 03:54:00,100.7,100.73,100.7,100.7,324399999.0
2008-06-12 03:55:00,100.71,100.73,100.68,100.69,775400000.0
2008-06-12 03:56:00,100.69,100.75,100.69,100.72,1300200003.0
2008-06-12 03:57:00,100.72,100.76,100.715,100.72,845800000.0
2008-06-12 03:58:00,100.71,100.71,100.64,100.67,1059200006.0
2008-06-12 03:59:00,100.66,100.71,100.64,100.65,1034800004.0
2008-06-12 04:00:00,100.66,100.73,100.65,100.71,707399998.0
2008-06-12 04:01:00,100.71,100.72,100.69,100.71,749200000.0
2008-06-12 04:02:00,100.71,100.74,100.675,100.675,772800001.0
2008-06-12 04:03:00,100.68,100.72,100.675,100.7,902200009.0
2008-06-12 04:04:00,100.7,100.71,100.69,100.7,401799999.0
2008-06-12 04:05:00,100.7,100.72,100.69,100.69,412600002.0
2008-06-12 04:06:00,100.69,100.7,100.69,100.69,649400002.0
2008-06-12 04:07:00,100.69,100.78,100.68,100.77,1395000006.0
2008-06-12 04:08:00,100.77,100.78,100.73,100.76,986199995.0
2008-06-12 04:09:00,100.76,100.77,100.72,100.72,540200004.0
2008-06-12 04:10:00,100.72,100.76,100.69,100.76,1048600004.0
2008-06-12 04:11:00,100.76,100.78,100.76,100.78,688399999.0
2008-06-12 04:12:00,100.77,100.78,100.745,100.76,735600000.0
2008-06-12 04:13:00,100.76,100.77,100.76,100.76,455599997.0
2008-06-12 04:14:00,100.77,100.8,100.75,100.8,1233200002.0
2008-06-12 04:15:00,100.8,100.84,100.79,100.81,933599999.0
2008-06-12 04:16:00,100.81,100.81,100.77,100.79,786999996.0
2008-06-12 04:17:00,100.79,100.83,100.79,100.82,862199998.0
2008-06-12 04:18:00,100.81,100.83,100.78,100.78,514000003.0
2008-06-12 04:19:00,100.78,100.8,100.77,100.8,645199999.0
2008-06-12 04:20:00,100.8,100.8,100.79,100.8,339600000.0
2008-06-12 04:21:00,100.8,100.82,100.79,100.79,678600004.0
2008-06-12 04:22:00,100.79,100.79,100.77,100.77,925999996.0
2008-06-12 04:23:00,100.77,100.79,100.77,100.78,720399999.0
2008-06-12 04:24:00,100.77,100.79,100.77,100.79,347199999.0
2008-06-12 04:25:00,100.78,100.79,100.74,100.75,441000001.0
2008-06-12 04:26:00,100.75,100.75,100.71,100.71,340399999.0
2008-06-12 04:27:00,100.72,100.73,100.695,100.7,245400001.0
2008-06-12 04:28:00,100.71,100.71,100.69,100.7,406200001.0
2008-06-12 04:29:00,100.7,100.7,100.61,100.62,887200003.0
2008-06-12 04:30:00,100.62,100.68,100.62,100.68,1117600000.0
2008-06-12 04:31:00,100.68,100.69,100.67,100.67,679000000.0
2008-06-12 04:32:00,100.67,100.68,100.63,100.65,912200005.0
2008-06-12 04:33:00,100.65,100.67,100.63,100.66,1135600002.0
2008-06-12 04:34:00,100.66,100.69,100.66,100.69,983400003.0
2008-06-12 04:35:00,100.69,100.7,100.68,100.68,681400001.0
2008-06-12 04:36:00,100.68,100.68,100.63,100.64,909999996.0
2008-06-12 04:37:00,100.64,100.64,100.6,100.6,496400000.0
2008-06-12 04:38:00,100.61,100.62,100.61,100.62,787800001.0
2008-06-12 04:39:00,100.62,100.62,100.61,100.62,81599999.0
2008-06-12 04:40:00,100.62,100.63,100.62,100.63,330800002.0
2008-06-12 04:41:00,100.62,100.62,100.56,100.58,974800000.0
2008-06-12 04:42:00,100.58,100.62,100.56,100.6,1492800007.0
2008-06-12 04:43:00,100.62,100.63,100.59,100.59,777199997.0
2008-06-12 04:44:00,100.59,100.64,100.58,100.63,1567800003.0
2008-06-12 04:45:00,100.63,100.65,100.62,100.64,635400004.0
2008-06-12 04:46:00,100.64,100.64,100.61,100.63,945000005.0
2008-06-12 04:47:00,100.63,100.63,100.63,100.63,11400000.0
2008-06-12 04:48:00,100.615,100.65,100.615,100.64,346200003.0
2008-06-12 04:49:00,100.65,100.65,100.605,100.62,503600001.0
2008-06-12 04:50:00,100.62,100.64,100.61,100.64,530200000.0
2008-06-12 04:51:00,100.63,100.66,100.63,100.66,626600002.0
2008-06-12 04:52:00,100.66,100.68,100.65,100.67,246400001.0
2008-06-12 04:53:00,100.68,100.68,100.62,100.62,973000003.0
2008-06-12 04:54:00,100.62,100.65,100.62,100.62,927600000.0
2008-06-12 04:55:00,100.62,100.64,100.575,100.595,801799994.0
2008-06-12 04:56:00,100.6,100.68,100.6,100.66,977200000.0
2008-06-12 04:57:00,100.66,100.67,100.64,100.66,901200006.0
2008-06-12 04:58:00,100.66,100.67,100.64,100.64,1003599999.0
2008-06-12 04:59:00,100.64,100.65,100.63,100.63,616799997.0
2008-06-12 05:00:00,100.63,100.63,100.61,100.63,683600000.0
2008-06-12 05:01:00,100.63,100.63,100.59,100.61,837400003.0
2008-06-12 05:02:00,100.61,100.63,100.61,100.62,1178800004.0
2008-06-12 05:03:00,100.62,100.64,100.6,100.62,574000002.0
2008-06-12 05:04:00,100.62,100.62,100.59,100.61,739999996.0
2008-06-12 05:05:00,100.62,100.63,100.58,100.59,1064400005.0
2008-06-12 05:06:00,100.59,100.62,100.56,100.61,1050600003.0
2008-06-12 05:07:00,100.61,100.61,100.6,100.61,271400001.0
2008-06-12 05:08:00,100.61,100.62,100.59,100.62,463800003.0
2008-06-12 05:09:00,100.62,100.66,100.62,100.65,656199997.0
2008-06-12 05:10:00,100.65,100.65,100.58,100.59,1397600005.0
2008-06-12 05:11:00,100.59,100.6,100.59,100.6,310600001.0
2008-06-12 05:12:00,100.6,100.63,100.6,100.63,337000002.0
2008-06-12 05:13:00,100.635,100.66,100.63,100.65,897599995.0
2008-06-12 05:14:00,100.65,100.69,100.65,100.67,562400002.0
2008-06-12 05:15:00,100.67,100.69,100.67,100.675,704399998.0
2008-06-12 05:16:00,100.675,100.7,100.625,100.63,312400000.0
2008-06-12 05:17:00,100.63,100.63,100.61,100.63,631800001.0
2008-06-12 05:18:00,100.64,100.64,100.61,100.62,365200000.0
2008-06-12 05:19:00,100.62,100.62,100.6,100.61,751000006.0
2008-06-12 05:20:00,100.61,100.62,100.58,100.61,1020399999.0
2008-06-12 05:21:00,100.62,100.66,100.58,100.61,1029000002.0
2008-06-12 05:22:00,100.6,100.61,100.6,100.6,517200002.0
2008-06-12 05:23:00,100.6,100.61,100.585,100.61,161200001.0
2008-06-12 05:24:00,100.61,100.65,100.61,100.64,1056400002.0
2008-06-12 05:25:00,100.62,100.63,100.6,100.61,302000000.0
2008-06-12 05:26:00,100.61,100.67,100.61,100.65,660799996.0
2008-06-12 05:27:00,100.65,100.65,100.64,100.64,478799999.0
2008-06-12 05:28:00,100.64,100.66,100.61,100.64,264600002.0
2008-06-12 05:29:00,100.64,100.65,100.6,100.62,1224800003.0
2008-06-12 05:30:00,100.63,100.64,100.58,100.58,576199999.0
2008-06-12 05:31:00,100.59,100.6,100.58,100.6,769200001.0
2008-06-12 05:32:00,100.6,100.6,100.59,100.6,686800005.0
2008-06-12 05:33:00,100.6,100.61,100.6,100.61,487800006.0
2008-06-12 05:34:00,100.61,100.62,100.595,100.62,427199999.0
2008-06-12 05:35:00,100.62,100.63,100.62,100.625,273199998.0
2008-06-12 05:36:00,100.62,100.63,100.61,100.63,408799998.0
2008-06-12 05:37:00,100.63,100.65,100.63,100.63,220399999.0
2008-06-12 05:38:00,100.63,100.64,100.62,100.64,229200000.0
2008-06-12 05:39:00,100.64,100.65,100.63,100.64,281000000.0
2008-06-12 05:40:00,100.64,100.66,100.64,100.66,567400002.0
2008-06-12 05:41:00,100.65,100.66,100.63,100.63,661200000.0
2008-06-12 05:42:00,100.63,100.65,100.62,100.63,632199996.0
2008-06-12 05:43:00,100.63,100.64,100.63,100.64,159600000.0
2008-06-12 05:44:00,100.64,100.65,100.64,100.65,93600000.0
2008-06-12 05:45:00,100.65,100.66,100.65,100.66,219800000.0
2008-06-12 05:46:00,100.66,100.67,100.66,100.67,77999998.0
2008-06-12 05:47:00,100.67,100.67,100.65,100.66,138599999.0
2008-06-12 05:48:00,100.66,100.66,100.64,100.65,425199999.0
2008-06-12 05:49:00,100.65,100.65,100.64,100.65,329599999.0
2008-06-12 05:50:00,100.64,100.64,100.62,100.63,821200003.0
2008-06-12 05:51:00,100.64,100.64,100.63,100.64,343400001.0
2008-06-12 05:52:00,100.64,100.66,100.63,100.65,308600000.0
2008-06-12 05:53:00,100.66,100.68,100.65,100.675,645199997.0
2008-06-12 05:54:00,100.68,100.69,100.67,100.68,269599997.0
2008-06-12 05:55:00,100.68,100.7,100.64,100.66,1087999996.0
2008-06-12 05:56:00,100.66,100.67,100.65,100.67,539200002.0
2008-06-12 05:57:00,100.67,100.68,100.66,100.68,798399997.0
2008-06-12 05:58:00,100.68,100.72,100.68,100.71,217200000.0
2008-06-12 05:59:00,100.72,100.76,100.71,100.76,624399995.0
2008-06-12 06:00:00,100.76,100.76,100.72,100.72,321000002.0
2008-06-12 06:01:00,100.72,100.73,100.72,100.73,43400000.0
2008-06-12 06:02:00,100.72,100.72,100.7,100.7,410999998.0
2008-06-12 06:03:00,100.7,100.73,100.7,100.72,615399995.0
2008-06-12 06:04:00,100.72,100.73,100.71,100.71,435399998.0
2008-06-12 06:05:00,100.72,100.72,100.71,100.72,220000000.0
2008-06-12 06:06:00,100.72,100.74,100.68,100.69,656800001.0
2008-06-12 06:07:00,100.69,100.7,100.68,100.69,199600001.0
2008-06-12 06:08:00,100.69,100.71,100.68,100.71,139000000.0
2008-06-12 06:09:00,100.71,100.73,100.7,100.7,704800002.0
2008-06-12 06:10:00,100.7,100.71,100.7,100.7,312800003.0
2008-06-12 06:11:00,100.7,100.71,100.69,100.7,341200001.0
2008-06-12 06:12:00,100.7,100.74,100.69,100.71,754999992.0
2008-06-12 06:13:00,100.72,100.73,100.72,100.73,219199999.0
2008-06-12 06:14:00,100.73,100.73,100.72,100.73,202399998.0
2008-06-12 06:15:00,100.73,100.74,100.71,100.71,188800000.0
2008-06-12 06:16:00,100.71,100.74,100.71,100.73,502000000.0
2008-06-12 06:17:00,100.73,100.74,100.71,100.72,443799998.0
2008-06-12 06:18:00,100.72,100.74,100.7,100.74,455199999.0
2008-06-12 06:19:00,100.75,100.77,100.73,100.77,462800000.0
2008-06-12 06:20:00,100.77,100.8,100.77,100.8,398199999.0
2008-06-12 06:21:00,100.8,100.8,100.79,100.79,175800000.0
2008-06-12 06:22:00,100.79,100.8,100.78,100.79,365000002.0
2008-06-12 06:23:00,100.79,100.79,100.77,100.77,402399999.0
2008-06-12 06:24:00,100.77,100.77,100.75,100.76,345800001.0
2008-06-12 06:25:00,100.76,100.77,100.76,100.76,314199998.0
2008-06-12 06:26:00,100.76,100.77,100.73,100.75,634400003.0
2008-06-12 06:27:00,100.75,100.75,100.73,100.74,305799999.0
2008-06-12 06:28:00,100.74,100.77,100.74,100.76,322399996.0
2008-06-12 06:29:00,100.75,100.77,100.74,100.76,256199999.0
2008-06-12 06:30:00,100.76,100.76,100.74,100.74,32400000.0
2008-06-12 06:31:00,100.74,100.77,100.74,100.76,254000000.0
2008-06-12 06:32:00,100.76,100.77,100.745,100.76,551400001.0
2008-06-12 06:33:00,100.76,100.76,100.74,100.74,162000001.0
2008-06-12 06:34:00,100.73,100.74,100.69,100.71,732400002.0
2008-06-12 06:35:00,100.71,100.74,100.71,100.73,725399999.0
2008-06-12 06:36:00,100.73,100.73,100.72,100.73,413599998.0
2008-06-12 06:37:00,100.73,100.74,100.72,100.74,205600002.0
2008-06-12 06:38:00,100.73,100.74,100.73,100.73,117800000.0
2008-06-12 06:39:00,100.73,100.73,100.71,100.71,196600001.0
2008-06-12 06:40:00,100.71,100.73,100.71,100.73,276799999.0
2008-06-12 06:41:00,100.73,100.77,100.73,100.77,251599999.0
2008-06-12 06:42:00,100.77,100.77,100.74,100.74,308400000.0
2008-06-12 06:43:00,100.73,100.74,100.71,100.71,298400001.0
2008-06-12 06:44:00,100.71,100.76,100.71,100.74,914200000.0
2008-06-12 06:45:00,100.74,100.74,100.72,100.72,532400004.0
2008-06-12 06:46:00,100.72,100.72,100.68,100.7,482800000.0
2008-06-12 06:47:00,100.7,100.72,100.7,100.7,494800001.0
2008-06-12 06:48:00,100.7,100.71,100.69,100.7,271800003.0
2008-06-12 06:49:00,100.7,100.74,100.69,100.73,488000003.0
2008-06-12 06:50:00,100.74,100.74,100.7,100.7,243799998.0
2008-06-12 06:51:00,100.7,100.72,100.68,100.7,679600001.0
2008-06-12 06:52:00,100.7,100.72,100.68,100.72,605199999.0
2008-06-12 06:53:00,100.71,100.73,100.71,100.72,487200000.0
2008-06-12 06:54:00,100.72,100.76,100.72,100.75,545399996.0
2008-06-12 06:55:00,100.76,100.76,100.76,100.76,16600000.0
2008-06-12 06:56:00,100.76,100.76,100.74,100.76,150999999.0
2008-06-12 06:57:00,100.76,100.77,100.75,100.75,84400000.0
2008-06-12 06:58:00,100.75,100.76,100.74,100.74,657799997.0
2008-06-12 06:59:00,100.74,100.74,100.69,100.7,472400000.0
2008-06-12 07:00:00,100.69,100.69,100.64,100.64,1002999997.0
2008-06-12 07:01:00,100.64,100.67,100.64,100.67,755000001.0
2008-06-12 07:02:00,100.67,100.68,100.66,100.68,248199999.0
2008-06-12 07:03:00,100.68,100.69,100.67,100.69,292399999.0
2008-06-12 07:04:00,100.68,100.68,100.67,100.68,179399998.0
2008-06-12 07:05:00,100.67,100.68,100.66,100.66,293600000.0
2008-06-12 07:06:00,100.66,100.66,100.64,100.65,385600002.0
2008-06-12 07:07:00,100.64,100.64,100.6,100.62,733200000.0
2008-06-12 07:08:00,100.62,100.68,100.62,100.655,462399997.0
2008-06-12 07:09:00,100.67,100.68,100.66,100.68,301999998.0
2008-06-12 07:10:00,100.68,100.68,100.63,100.64,835200005.0
2008-06-12 07:11:00,100.64,100.65,100.63,100.64,250200001.0
2008-06-12 07:12:00,100.64,100.65,100.62,100.65,534399999.0
2008-06-12 07:13:00,100.65,100.66,100.65,100.66,450399999.0
2008-06-12 07:14:00,100.66,100.66,100.63,100.65,598200002.0
2008-06-12 07:15:00,100.65,100.67,100.64,100.66,552200001.0
2008-06-12 07:16:00,100.66,100.66,100.66,100.66,59400000.0
2008-06-12 07:17:00,100.66,100.67,100.66,100.67,242600000.0
2008-06-12 07:18:00,100.66,100.69,100.66,100.68,263400000.0
2008-06-12 07:19:00,100.68,100.7,100.68,100.69,265600000.0
2008-06-12 07:20:00,100.7,100.7,100.66,100.68,380600000.0
2008-06-12 07:21:00,100.68,100.69,100.67,100.68,521400001.0
2008-06-12 07:22:00,100.68,100.69,100.67,100.69,86200001.0
2008-06-12 07:23:00,100.68,100.7,100.67,100.67,579600003.0
2008-06-12 07:24:00,100.67,100.67,100.65,100.66,164800000.0
2008-06-12 07:25:00,100.66,100.66,100.63,100.63,267200003.0
2008-06-12 07:26:00,100.64,100.67,100.64,100.67,722800003.0
2008-06-12 07:27:00,100.67,100.68,100.66,100.67,508199998.0
2008-06-12 07:28:00,100.67,100.7,100.67,100.7,683199998.0
2008-06-12 07:29:00,100.69,100.69,100.67,100.67,787400006.0
2008-06-12 07:30:00,100.67,100.69,100.65,100.66,513000003.0
2008-06-12 07:31:00,100.66,100.67,100.65,100.65,633400003.0
2008-06-12 07:32:00,100.65,100.66,100.64,100.64,639400002.0
2008-06-12 07:33:00,100.64,100.65,100.61,100.62,1241600007.0
2008-06-12 07:34:00,100.62,100.66,100.62,100.65,1123800005.0
2008-06-12 07:35:00,100.66,100.68,100.66,100.67,729000000.0
2008-06-12 07:36:00,100.67,100.68,100.67,100.67,512000007.0
2008-06-12 07:37:00,100.67,100.68,100.66,100.68,298600002.0
2008-06-12 07:38:00,100.68,100.69,100.68,100.68,500999999.0
2008-06-12 07:39:00,100.68,100.68,100.66,100.67,501000001.0
2008-06-12 07:40:00,100.68,100.7,100.67,100.67,605000007.0
2008-06-12 07:41:00,100.67,100.67,100.61,100.61,920400002.0
2008-06-12 07:42:00,100.61,100.62,100.61,100.61,783400002.0
2008-06-12 07:43:00,100.61,100.64,100.61,100.64,1351400001.0
2008-06-12 07:44:00,100.64,100.64,100.59,100.6,1053200002.0
2008-06-12 07:45:00,100.61,100.62,100.56,100.58,711400002.0
2008-06-12 07:46:00,100.58,100.59,100.55,100.55,872400007.0
2008-06-12 07:47:00,100.55,100.61,100.55,100.59,736000002.0
2008-06-12 07:48:00,100.59,100.62,100.59,100.6,655999996.0
2008-06-12 07:49:00,100.605,100.66,100.6,100.63,792800000.0
2008-06-12 07:50:00,100.63,100.65,100.62,100.65,1401999992.0
2008-06-12 07:51:00,100.66,100.67,100.65,100.66,603400004.0
2008-06-12 07:52:00,100.66,100.66,100.65,100.65,309399999.0
2008-06-12 07:53:00,100.66,100.7,100.66,100.68,914599989.0
2008-06-12 07:54:00,100.69,100.69,100.66,100.66,626600002.0
2008-06-12 07:55:00,100.67,100.68,100.66,100.67,535599998.0
2008-06-12 07:56:00,100.67,100.67,100.63,100.63,457400001.0
2008-06-12 07:57:00,100.63,100.65,100.63,100.64,385399999.0
2008-06-12 07:58:00,100.64,100.64,100.64,100.64,360600003.0
2008-06-12 07:59:00,100.64,100.68,100.64,100.64,534000005.0
2008-06-12 08:00:00,100.64,100.66,100.605,100.645,172200000.0
2008-06-12 08:01:00,100.65,100.655,100.6,100.605,270400003.0
2008-06-12 08:02:00,100.605,100.63,100.6,100.63,59400000.0
2008-06-12 08:03:00,100.63,100.65,100.6,100.615,248200001.0
2008-06-12 08:04:00,100.615,100.625,100.55,100.55,414200001.0
2008-06-12 08:05:00,100.55,100.605,100.55,100.585,203800001.0
2008-06-12 08:06:00,100.59,100.61,100.585,100.59,147800000.0
2008-06-12 08:07:00,100.59,100.59,100.57,100.58,170600001.0
2008-06-12 08:08:00,100.585,100.595,100.545,100.545,22800000.0
2008-06-12 08:09:00,100.545,100.6,100.54,100.57,14800000.0
2008-06-12 08:10:00,100.575,100.585,100.555,100.56,10800000.0
2008-06-12 08:11:00,100.555,100.555,100.54,100.545,18800000.0
2008-06-12 08:12:00,100.545,100.56,100.54,100.555,9600000.0
2008-06-12 08:13:00,100.555,100.56,100.54,100.545,4200000.0
2008-06-12 08:14:00,100.55,100.56,100.54,100.555,13400000.0
2008-06-12 08:15:00,100.545,100.55,100.54,100.54,45000000.0
2008-06-12 08:16:00,100.54,100.565,100.54,100.56,162600000.0
2008-06-12 08:17:00,100.56,100.64,100.56,100.64,212000000.0
2008-06-12 08:18:00,100.645,100.665,100.6,100.605,118400000.0
2008-06-12 08:19:00,100.6,100.66,100.595,100.655,76000000.0
2008-06-12 08:20:00,100.655,100.655,100.605,100.615,30000000.0
2008-06-12 08:21:00,100.615,100.625,100.58,100.62,66200000.0
2008-06-12 08:22:00,100.615,100.62,100.55,100.575,95800000.0
2008-06-12 08:23:00,100.585,100.6,100.54,100.54,174400000.0
2008-06-12 08:24:00,100.54,100.565,100.54,100.555,149200000.0
2008-06-12 08:25:00,100.555,100.595,100.555,100.595,70600000.0
2008-06-12 08:26:00,100.595,100.605,100.57,100.59,91400000.0
2008-06-12 08:27:00,100.585,100.625,100.585,100.615,58600000.0
2008-06-12 08:28:00,100.615,100.64,100.6,100.61,121800000.0
2008-06-12 08:29:00,100.61,100.64,100.58,100.61,139800000.0
2008-06-12 08:30:00,100.62,100.725,100.605,100.725,80100000.0
2008-06-12 08:31:00,100.725,100.765,100.685,100.76,27800000.0
2008-06-12 08:32:00,100.76,100.805,100.74,100.74,33400000.0
2008-06-12 08:33:00,100.735,100.75,100.725,100.735,25400000.0
2008-06-12 08:34:00,100.735,100.765,100.73,100.75,59000000.0
2008-06-12 08:35:00,100.75,100.795,100.74,100.745,42400000.0
2008-06-12 08:36:00,100.755,100.76,100.72,100.74,85200000.0
2008-06-12 08:37:00,100.74,100.74,100.71,100.71,15000000.0
2008-06-12 08:38:00,100.72,100.72,100.67,100.705,24200000.0
2008-06-12 08:39:00,100.71,100.73,100.695,100.7,21200000.0
2008-06-12 08:40:00,100.7,100.72,100.65,100.68,44000000.0
2008-06-12 08:41:00,100.68,100.68,100.59,100.62,67600000.0
2008-06-12 08:42:00,100.62,100.635,100.585,100.61,25400000.0
2008-06-12 08:43:00,100.605,100.615,100.57,100.58,40600000.0
2008-06-12 08:44:00,100.58,100.625,100.58,100.61,48000000.0
2008-06-12 08:45:00,100.605,100.605,100.555,100.575,84600000.0
2008-06-12 08:46:00,100.58,100.6,100.575,100.6,72600000.0
2008-06-12 08:47:00,100.6,100.605,100.58,100.585,22400000.0
2008-06-12 08:48:00,100.585,100.63,100.585,100.625,39800000.0
2008-06-12 08:49:00,100.625,100.665,100.62,100.63,83600000.0
2008-06-12 08:50:00,100.63,100.645,100.59,100.64,42600000.0
2008-06-12 08:51:00,100.64,100.65,100.63,100.63,28600000.0
2008-06-12 08:52:00,100.63,100.63,100.585,100.595,39000000.0
2008-06-12 08:53:00,100.595,100.6,100.58,100.585,16400000.0
2008-06-12 08:54:00,100.585,100.59,100.565,100.57,44600000.0
2008-06-12 08:55:00,100.57,100.58,100.53,100.53,68600000.0
2008-06-12 08:56:00,100.53,100.58,100.53,100.56,91800000.0
2008-06-12 08:57:00,100.565,100.58,100.56,100.565,65400000.0
2008-06-12 08:58:00,100.565,100.59,100.555,100.585,73600000.0
2008-06-12 08:59:00,100.585,100.62,100.56,100.61,103000000.0
2008-06-12 09:00:00,100.605,100.605,100.57,100.575,95400000.0
2008-06-12 09:01:00,100.575,100.585,100.535,100.54,42400000.0
2008-06-12 09:02:00,100.535,100.66,100.535,100.61,81200000.0
2008-06-12 09:03:00,100.615,100.65,100.615,100.64,93400000.0
2008-06-12 09:04:00,100.645,100.735,100.635,100.7,68000000.0
2008-06-12 09:05:00,100.695,100.72,100.67,100.705,51800000.0
2008-06-12 09:06:00,100.705,100.765,100.7,100.76,58400000.0
2008-06-12 09:07:00,100.765,100.78,100.685,100.715,72200000.0
2008-06-12 09:08:00,100.715,100.745,100.68,100.73,67000000.0
2008-06-12 09:09:00,100.73,100.74,100.695,100.735,67800000.0
2008-06-12 09:10:00,100.735,100.755,100.72,100.735,69200000.0
2008-06-12 09:11:00,100.74,100.75,100.69,100.7,44000000.0
2008-06-12 09:12:00,100.7,100.77,100.7,100.75,64400000.0
2008-06-12 09:13:00,100.75,100.755,100.715,100.72,50400000.0
2008-06-12 09:14:00,100.72,100.75,100.72,100.725,77800000.0
2008-06-12 09:15:00,100.725,100.745,100.72,100.745,34800000.0
2008-06-12 09:16:00,100.745,100.775,100.73,100.77,54000000.0
2008-06-12 09:17:00,100.77,100.84,100.77,100.835,39200000.0
2008-06-12 09:18:00,100.835,100.865,100.82,100.825,52200000.0
2008-06-12 09:19:00,100.825,100.835,100.74,100.745,99600000.0
2008-06-12 09:20:00,100.74,100.755,100.71,100.71,97000000.0
2008-06-12 09:21:00,100.71,100.755,100.68,100.745,104000000.0
2008-06-12 09:22:00,100.74,100.755,100.71,100.725,126800000.0
2008-06-12 09:23:00,100.73,100.74,100.715,100.725,86800000.0
2008-06-12 09:24:00,100.725,100.725,100.67,100.68,41000000.0
2008-06-12 09:25:00,100.68,100.71,100.67,100.69,29600000.0
2008-06-12 09:26:00,100.69,100.72,100.68,100.71,57000000.0
2008-06-12 09:27:00,100.71,100.72,100.665,100.71,82200000.0
2008-06-12 09:28:00,100.71,100.76,100.71,100.73,84800000.0
2008-06-12 09:29:00,100.73,100.8,100.73,100.8,85000000.0
2008-06-12 09:30:00,100.8,100.81,100.78,100.805,74600000.0
2008-06-12 09:31:00,100.8,100.81,100.77,100.805,69600000.0
2008-06-12 09:32:00,100.82,100.87,100.82,100.86,40000000.0
2008-06-12 09:33:00,100.86,100.89,100.85,100.875,44000000.0
2008-06-12 09:34:00,100.875,100.875,100.81,100.83,111600000.0
2008-06-12 09:35:00,100.83,100.845,100.8,100.82,73000000.0
2008-06-12 09:36:00,100.82,100.83,100.78,100.78,58000000.0
2008-06-12 09:37:00,100.78,100.84,100.75,100.835,85600000.0
2008-06-12 09:38:00,100.84,100.9,100.83,100.83,91600000.0
2008-06-12 09:39:00,100.83,100.83,100.78,100.78,87000000.0
2008-06-12 09:40:00,100.785,100.835,100.785,100.83,59400000.0
2008-06-12 09:41:00,100.825,100.845,100.82,100.825,82000000.0
2008-06-12 09:42:00,100.815,100.87,100.805,100.87,63600000.0
2008-06-12 09:43:00,100.86,100.86,100.825,100.83,47600000.0
2008-06-12 09:44:00,100.825,100.89,100.81,100.88,37800000.0
2008-06-12 09:45:00,100.88,100.9,100.87,100.87,58200000.0
2008-06-12 09:46:00,100.87,100.88,100.855,100.87,45000000.0
2008-06-12 09:47:00,100.88,100.9,100.86,100.9,73200000.0
2008-06-12 09:48:00,100.9,100.92,100.89,100.9,78400000.0
2008-06-12 09:49:00,100.9,100.9,100.86,100.885,58600000.0
2008-06-12 09:50:00,100.88,100.89,100.84,100.86,54400000.0
2008-06-12 09:51:00,100.86,100.88,100.85,100.86,54800000.0
2008-06-12 09:52:00,100.86,100.88,100.85,100.86,41400000.0
2008-06-12 09:53:00,100.865,100.88,100.86,100.87,40800000.0
2008-06-12 09:54:00,100.875,100.88,100.855,100.86,37800000.0
2008-06-12 09:55:00,100.87,100.87,100.85,100.865,63000000.0
2008-06-12 09:56:00,100.865,100.9,100.86,100.88,57000000.0
2008-06-12 09:57:00,100.89,100.9,100.835,100.85,56400000.0
2008-06-12 09:58:00,100.85,100.86,100.835,100.86,23800000.0
2008-06-12 09:59:00,100.86,100.93,100.86,100.91,41000000.0
2008-06-12 10:00:00,100.92,100.93,100.88,100.88,10400000.0
2008-06-12 10:01:00,100.88,100.9,100.87,100.9,17200000.0
2008-06-12 10:02:00,100.89,100.93,100.885,100.92,28000000.0
2008-06-12 10:03:00,100.91,100.95,100.9,100.94,18600000.0
2008-06-12 10:04:00,100.935,100.94,100.875,100.88,30800000.0
2008-06-12 10:05:00,100.88,100.91,100.88,100.91,21600000.0
2008-06-12 10:06:00,100.91,100.91,100.875,100.89,23200000.0
2008-06-12 10:07:00,100.895,100.93,100.89,100.91,25600000.0
2008-06-12 10:08:00,100.905,100.91,100.89,100.89,17400000.0
2008-06-12 10:09:00,100.9,100.91,100.86,100.87,12600000.0
2008-06-12 10:10:00,100.86,100.86,100.815,100.82,20600000.0
2008-06-12 10:11:00,100.82,100.85,100.82,100.82,32000000.0
2008-06-12 10:12:00,100.82,100.825,100.785,100.8,17800000.0
2008-06-12 10:13:00,100.81,100.82,100.78,100.79,18400000.0
2008-06-12 10:14:00,100.79,100.82,100.76,100.775,34200000.0
2008-06-12 10:15:00,100.775,100.82,100.775,100.81,41430000.0
2008-06-12 10:16:00,100.81,100.83,100.805,100.82,11000000.0
2008-06-12 10:17:00,100.825,100.85,100.8,100.8,34190000.0
2008-06-12 10:18:00,100.8,100.81,100.76,100.78,27650000.0
2008-06-12 10:19:00,100.77,100.77,100.71,100.74,87000000.0
2008-06-12 10:20:00,100.725,100.73,100.68,100.68,52400000.0
2008-06-12 10:21:00,100.68,100.75,100.68,100.735,61600000.0
2008-06-12 10:22:00,100.735,100.76,100.71,100.75,73200000.0
2008-06-12 10:23:00,100.75,100.75,100.71,100.73,23800000.0
2008-06-12 10:24:00,100.73,100.745,100.72,100.72,59800000.0
2008-06-12 10:25:00,100.725,100.735,100.72,100.73,21000000.0
2008-06-12 10:26:00,100.725,100.73,100.715,100.72,14000000.0
2008-06-12 10:27:00,100.72,100.725,100.715,100.725,19200000.0
2008-06-12 10:28:00,100.725,100.74,100.71,100.715,18000000.0
2008-06-12 10:29:00,100.715,100.74,100.71,100.73,62800000.0
2008-06-12 10:30:00,100.725,100.73,100.7,100.725,89200000.0
2008-06-12 10:31:00,100.73,100.74,100.72,100.725,41600000.0
2008-06-12 10:32:00,100.72,100.73,100.705,100.725,63600000.0
2008-06-12 10:33:00,100.72,100.74,100.715,100.725,61400000.0
2008-06-12 10:34:00,100.725,100.73,100.71,100.71,44200000.0
2008-06-12 10:35:00,100.715,100.73,100.7,100.71,78400000.0
2008-06-12 10:36:00,100.71,100.73,100.695,100.71,93200000.0
2008-06-12 10:37:00,100.705,100.72,100.695,100.705,100400000.0
2008-06-12 10:38:00,100.705,100.72,100.695,100.72,90400000.0
2008-06-12 10:39:00,100.715,100.735,100.71,100.71,101200000.0
2008-06-12 10:40:00,100.71,100.735,100.71,100.735,69200000.0
2008-06-12 10:41:00,100.735,100.745,100.73,100.745,42400000.0
2008-06-12 10:42:00,100.745,100.755,100.71,100.72,102800000.0
2008-06-12 10:43:00,100.72,100.73,100.71,100.71,68800000.0
2008-06-12 10:44:00,100.715,100.73,100.71,100.725,26000000.0
2008-06-12 10:45:00,100.725,100.745,100.705,100.715,68800000.0
2008-06-12 10:46:00,100.72,100.72,100.66,100.665,79400000.0
2008-06-12 10:47:00,100.66,100.675,100.655,100.665,52600000.0
2008-06-12 10:48:00,100.675,100.685,100.66,100.685,94600000.0
2008-06-12 10:49:00,100.68,100.685,100.665,100.68,58800000.0
2008-06-12 10:50:00,100.685,100.695,100.665,100.675,144200000.0
2008-06-12 10:51:00,100.675,100.705,100.66,100.695,155800000.0
2008-06-12 10:52:00,100.69,100.71,100.68,100.705,154400000.0
2008-06-12 10:53:00,100.705,100.745,100.705,100.72,98000000.0
2008-06-12 10:54:00,100.72,100.725,100.69,100.695,128400000.0
2008-06-12 10:55:00,100.695,100.73,100.695,100.705,111000000.0
2008-06-12 10:56:00,100.7,100.72,100.7,100.71,68600000.0
2008-06-12 10:57:00,100.705,100.725,100.695,100.715,83200000.0
2008-06-12 10:58:00,100.72,100.73,100.705,100.72,32800000.0
2008-06-12 10:59:00,100.72,100.74,100.71,100.715,38000000.0
2008-06-12 11:00:00,100.72,100.75,100.715,100.745,56600000.0
2008-06-12 11:01:00,100.75,100.76,100.72,100.72,72200000.0
2008-06-12 11:02:00,100.715,100.735,100.69,100.72,125000000.0
2008-06-12 11:03:00,100.73,100.765,100.715,100.755,68000000.0
2008-06-12 11:04:00,100.755,100.775,100.735,100.74,85000000.0
2008-06-12 11:05:00,100.74,100.79,100.735,100.79,100600000.0
2008-06-12 11:06:00,100.785,100.79,100.735,100.755,138000000.0
2008-06-12 11:07:00,100.78,100.805,100.76,100.76,130200000.0
2008-06-12 11:08:00,100.76,100.785,100.76,100.78,93800000.0
2008-06-12 11:09:00,100.78,100.78,100.755,100.775,59200000.0
2008-06-12 11:10:00,100.77,100.78,100.745,100.75,61400000.0
2008-06-12 11:11:00,100.745,100.755,100.73,100.745,92400000.0
2008-06-12 11:12:00,100.75,100.755,100.705,100.715,64200000.0
2008-06-12 11:13:00,100.715,100.73,100.71,100.73,95800000.0
2008-06-12 11:14:00,100.73,100.765,100.73,100.76,61600000.0
2008-06-12 11:15:00,100.765,100.81,100.755,100.795,74400000.0
2008-06-12 11:16:00,100.795,100.825,100.75,100.75,87400000.0
2008-06-12 11:17:00,100.75,100.755,100.72,100.73,88800000.0
2008-06-12 11:18:00,100.73,100.76,100.73,100.75,74400000.0
2008-06-12 11:19:00,100.74,100.745,100.73,100.735,45600000.0
2008-06-12 11:20:00,100.74,100.755,100.715,100.75,58800000.0
2008-06-12 11:21:00,100.745,100.745,100.72,100.735,68400000.0
2008-06-12 11:22:00,100.74,100.765,100.725,100.76,88800000.0
2008-06-12 11:23:00,100.765,100.825,100.765,100.785,82800000.0
2008-06-12 11:24:00,100.785,100.8,100.77,100.775,52800000.0
2008-06-12 11:25:00,100.77,100.805,100.77,100.775,74400000.0
2008-06-12 11:26:00,100.77,100.785,100.76,100.77,58800000.0
2008-06-12 11:27:00,100.765,100.78,100.76,100.765,55200000.0
2008-06-12 11:28:00,100.765,100.785,100.76,100.765,57000000.0
2008-06-12 11:29:00,100.77,100.77,100.755,100.76,53000000.0
2008-06-12 11:30:00,100.76,100.76,100.73,100.745,142200000.0
2008-06-12 11:31:00,100.745,100.755,100.745,100.75,52400000.0
2008-06-12 11:32:00,100.755,100.755,100.735,100.74,76000000.0
2008-06-12 11:33:00,100.74,100.75,100.73,100.73,79400000.0
2008-06-12 11:34:00,100.73,100.74,100.715,100.725,117600000.0
2008-06-12 11:35:00,100.725,100.75,100.71,100.74,158400000.0
2008-06-12 11:36:00,100.745,100.75,100.72,100.735,104400000.0
2008-06-12 11:37:00,100.73,100.745,100.72,100.745,83400000.0
2008-06-12 11:38:00,100.745,100.755,100.72,100.725,106400000.0
2008-06-12 11:39:00,100.725,100.73,100.71,100.71,44200000.0
2008-06-12 11:40:00,100.71,100.72,100.685,100.69,73200000.0
2008-06-12 11:41:00,100.69,100.69,100.67,100.68,46200000.0
2008-06-12 11:42:00,100.68,100.68,100.665,100.665,49600000.0
2008-06-12 11:43:00,100.665,100.67,100.65,100.67,104800000.0
2008-06-12 11:44:00,100.68,100.68,100.655,100.675,76800000.0
2008-06-12 11:45:00,100.68,100.71,100.675,100.7,65200000.0
2008-06-12 11:46:00,100.7,100.7,100.65,100.66,91800000.0
2008-06-12 11:47:00,100.66,100.705,100.65,100.695,110000000.0
2008-06-12 11:48:00,100.695,100.72,100.69,100.705,84400000.0
2008-06-12 11:49:00,100.71,100.72,100.68,100.68,130800000.0
2008-06-12 11:50:00,100.68,100.765,100.675,100.725,216800000.0
2008-06-12 11:51:00,100.725,100.74,100.685,100.74,174800000.0
2008-06-12 11:52:00,100.74,100.745,100.715,100.725,85200000.0
2008-06-12 11:53:00,100.72,100.73,100.695,100.71,122600000.0
2008-06-12 11:54:00,100.71,100.73,100.7,100.73,83400000.0
2008-06-12 11:55:00,100.735,100.75,100.705,100.72,68200000.0
2008-06-12 11:56:00,100.72,100.73,100.705,100.71,65800000.0
2008-06-12 11:57:00,100.71,100.715,100.67,100.69,154600000.0
2008-06-12 11:58:00,100.695,100.72,100.685,100.71,67800000.0
2008-06-12 11:59:00,100.71,100.72,100.66,100.66,66400000.0
2008-06-12 12:00:00,100.655,100.67,100.63,100.645,115400000.0
2008-06-12 12:01:00,100.645,100.665,100.645,100.66,146200000.0
2008-06-12 12:02:00,100.66,100.72,100.66,100.715,121400000.0
2008-06-12 12:03:00,100.71,100.735,100.69,100.72,98200000.0
2008-06-12 12:04:00,100.715,100.735,100.695,100.735,64600000.0
2008-06-12 12:05:00,100.735,100.74,100.725,100.725,128200000.0
2008-06-12 12:06:00,100.72,100.75,100.71,100.74,112400000.0
2008-06-12 12:07:00,100.725,100.745,100.725,100.735,112400000.0
2008-06-12 12:08:00,100.735,100.755,100.725,100.75,62800000.0
2008-06-12 12:09:00,100.745,100.775,100.735,100.735,99600000.0
2008-06-12 12:10:00,100.74,100.755,100.74,100.755,66000000.0
2008-06-12 12:11:00,100.76,100.76,100.73,100.755,87400000.0
2008-06-12 12:12:00,100.755,100.755,100.735,100.75,48400000.0
2008-06-12 12:13:00,100.75,100.765,100.745,100.76,26400000.0
2008-06-12 12:14:00,100.765,100.8,100.75,100.795,110200000.0
2008-06-12 12:15:00,100.8,100.81,100.77,100.78,104400000.0
2008-06-12 12:16:00,100.78,100.79,100.77,100.785,53200000.0
2008-06-12 12:17:00,100.785,100.81,100.755,100.78,121000000.0
2008-06-12 12:18:00,100.785,100.845,100.78,100.83,111200000.0
2008-06-12 12:19:00,100.82,100.84,100.805,100.84,134000000.0
2008-06-12 12:20:00,100.84,100.84,100.815,100.825,77200000.0
2008-06-12 12:21:00,100.83,100.84,100.825,100.84,36000000.0
2008-06-12 12:22:00,100.835,100.835,100.82,100.825,46600000.0
2008-06-12 12:23:00,100.83,100.865,100.825,100.85,163000000.0
2008-06-12 12:24:00,100.85,100.87,100.845,100.865,87000000.0
2008-06-12 12:25:00,100.86,100.87,100.84,100.855,62200000.0
2008-06-12 12:26:00,100.86,100.88,100.855,100.87,50000000.0
2008-06-12 12:27:00,100.87,100.89,100.855,100.855,35800000.0
2008-06-12 12:28:00,100.855,100.87,100.84,100.85,156800000.0
2008-06-12 12:29:00,100.85,100.86,100.795,100.8,133800000.0
2008-06-12 12:30:00,100.8,100.855,100.8,100.845,183800000.0
2008-06-12 12:31:00,100.84,100.845,100.805,100.815,99000000.0
2008-06-12 12:32:00,100.815,100.835,100.8,100.825,73000000.0
2008-06-12 12:33:00,100.83,100.84,100.815,100.83,94600000.0
2008-06-12 12:34:00,100.835,100.86,100.83,100.835,71400000.0
2008-06-12 12:35:00,100.83,100.86,100.815,100.855,76800000.0
2008-06-12 12:36:00,100.855,100.87,100.84,100.84,100800000.0
2008-06-12 12:37:00,100.845,100.86,100.84,100.84,38400000.0
2008-06-12 12:38:00,100.845,100.865,100.845,100.855,19200000.0
2008-06-12 12:39:00,100.855,100.88,100.85,100.875,74800000.0
2008-06-12 12:40:00,100.88,100.9,100.86,100.9,97800000.0
2008-06-12 12:41:00,100.9,100.91,100.885,100.89,76400000.0
2008-06-12 12:42:00,100.895,100.9,100.87,100.87,75400000.0
2008-06-12 12:43:00,100.88,100.88,100.855,100.865,52000000.0
2008-06-12 12:44:00,100.86,100.865,100.84,100.86,82400000.0
2008-06-12 12:45:00,100.86,100.89,100.86,100.88,68000000.0
2008-06-12 12:46:00,100.88,100.89,100.87,100.89,66400000.0
2008-06-12 12:47:00,100.89,100.895,100.87,100.875,43400000.0
2008-06-12 12:48:00,100.87,100.87,100.85,100.855,37000000.0
2008-06-12 12:49:00,100.855,100.86,100.84,100.84,85600000.0
2008-06-12 12:50:00,100.84,100.84,100.82,100.83,64600000.0
2008-06-12 12:51:00,100.83,100.845,100.825,100.835,60800000.0
2008-06-12 12:52:00,100.835,100.85,100.83,100.84,44600000.0
2008-06-12 12:53:00,100.84,100.86,100.83,100.86,58400000.0
2008-06-12 12:54:00,100.86,100.9,100.86,100.87,146200000.0
2008-06-12 12:55:00,100.87,100.88,100.835,100.835,64200000.0
2008-06-12 12:56:00,100.835,100.86,100.825,100.845,79000000.0
2008-06-12 12:57:00,100.845,100.87,100.84,100.87,77200000.0
2008-06-12 12:58:00,100.875,100.875,100.855,100.855,58800000.0
2008-06-12 12:59:00,100.855,100.9,100.845,100.89,147800000.0
2008-06-12 13:00:00,100.89,100.92,100.86,100.86,113000000.0
2008-06-12 13:01:00,100.86,100.875,100.83,100.83,86600000.0
2008-06-12 13:02:00,100.84,100.86,100.83,100.855,92600000.0
2008-06-12 13:03:00,100.855,100.88,100.85,100.86,85000000.0
2008-06-12 13:04:00,100.86,100.87,100.855,100.865,33600000.0
2008-06-12 13:05:00,100.865,100.865,100.825,100.855,137200000.0
2008-06-12 13:06:00,100.85,100.855,100.8,100.82,95200000.0
2008-06-12 13:07:00,100.82,100.85,100.81,100.845,64400000.0
2008-06-12 13:08:00,100.84,100.85,100.825,100.83,96000000.0
2008-06-12 13:09:00,100.83,100.835,100.815,100.825,80800000.0
2008-06-12 13:10:00,100.825,100.83,100.81,100.82,34800000.0
2008-06-12 13:11:00,100.82,100.83,100.81,100.82,78800000.0
2008-06-12 13:12:00,100.82,100.83,100.8,100.82,120400000.0
2008-06-12 13:13:00,100.83,100.84,100.805,100.82,75200000.0
2008-06-12 13:14:00,100.82,100.84,100.81,100.83,84600000.0
2008-06-12 13:15:00,100.83,100.86,100.83,100.845,106200000.0
2008-06-12 13:16:00,100.845,100.85,100.825,100.835,55200000.0
2008-06-12 13:17:00,100.835,100.84,100.82,100.835,126200000.0
2008-06-12 13:18:00,100.835,100.84,100.83,100.83,77200000.0
2008-06-12 13:19:00,100.83,100.83,100.805,100.815,131400000.0
2008-06-12 13:20:00,100.815,100.83,100.815,100.825,52600000.0
2008-06-12 13:21:00,100.825,100.825,100.78,100.78,50400000.0
2008-06-12 13:22:00,100.78,100.79,100.76,100.78,84400000.0
2008-06-12 13:23:00,100.785,100.785,100.725,100.745,82000000.0
2008-06-12 13:24:00,100.745,100.8,100.74,100.76,106800000.0
2008-06-12 13:25:00,100.76,100.775,100.705,100.71,160000000.0
2008-06-12 13:26:00,100.71,100.76,100.71,100.75,144400000.0
2008-06-12 13:27:00,100.755,100.79,100.755,100.79,53600000.0
2008-06-12 13:28:00,100.79,100.79,100.75,100.755,94800000.0
2008-06-12 13:29:00,100.755,100.795,100.75,100.77,96200000.0
2008-06-12 13:30:00,100.77,100.77,100.695,100.7,148600000.0
2008-06-12 13:31:00,100.7,100.72,100.635,100.665,119400000.0
2008-06-12 13:32:00,100.67,100.67,100.61,100.65,139000000.0
2008-06-12 13:33:00,100.645,100.675,100.645,100.665,77200000.0
2008-06-12 13:34:00,100.665,100.675,100.66,100.675,69800000.0
2008-06-12 13:35:00,100.67,100.675,100.625,100.64,138400000.0
2008-06-12 13:36:00,100.64,100.67,100.635,100.67,69200000.0
2008-06-12 13:37:00,100.68,100.7,100.68,100.69,13400000.0
2008-06-12 13:38:00,100.695,100.72,100.69,100.71,38600000.0
2008-06-12 13:39:00,100.72,100.74,100.7,100.73,32400000.0
2008-06-12 13:40:00,100.73,100.78,100.71,100.74,81400000.0
2008-06-12 13:41:00,100.745,100.75,100.73,100.75,40520000.0
2008-06-12 13:42:00,100.75,100.78,100.75,100.75,30700000.0
2008-06-12 13:43:00,100.75,100.75,100.7,100.71,58250000.0
2008-06-12 13:44:00,100.71,100.71,100.685,100.69,45800000.0
2008-06-12 13:45:00,100.69,100.7,100.68,100.68,36410000.0
2008-06-12 13:46:00,100.68,100.69,100.65,100.65,13740000.0
2008-06-12 13:47:00,100.65,100.68,100.63,100.63,99600000.0
2008-06-12 13:48:00,100.63,100.635,100.625,100.63,58200000.0
2008-06-12 13:49:00,100.63,100.66,100.62,100.62,50200000.0
2008-06-12 13:50:00,100.62,100.65,100.62,100.635,67000000.0
2008-06-12 13:51:00,100.63,100.66,100.615,100.62,119600000.0
2008-06-12 13:52:00,100.63,100.63,100.61,100.63,47600000.0
2008-06-12 13:53:00,100.63,100.65,100.615,100.62,51800000.0
2008-06-12 13:54:00,100.62,100.64,100.605,100.62,82400000.0
2008-06-12 13:55:00,100.62,100.69,100.62,100.67,46800000.0
2008-06-12 13:56:00,100.68,100.68,100.66,100.68,39000000.0
2008-06-12 13:57:00,100.68,100.7,100.66,100.67,83000000.0
2008-06-12 13:58:00,100.67,100.68,100.64,100.64,51200000.0
2008-06-12 13:59:00,100.645,100.67,100.64,100.67,78000000.0
2008-06-12 14:00:00,100.67,100.67,100.65,100.65,64400000.0
2008-06-12 14:01:00,100.65,100.67,100.65,100.66,46000000.0
2008-06-12 14:02:00,100.67,100.71,100.66,100.68,83800000.0
2008-06-12 14:03:00,100.68,100.68,100.65,100.66,47600000.0
2008-06-12 14:04:00,100.665,100.675,100.65,100.66,64000000.0
2008-06-12 14:05:00,100.66,100.69,100.655,100.66,64800000.0
2008-06-12 14:06:00,100.665,100.69,100.655,100.69,75400000.0
2008-06-12 14:07:00,100.685,100.69,100.625,100.645,70200000.0
2008-06-12 14:08:00,100.645,100.665,100.63,100.655,80200000.0
2008-06-12 14:09:00,100.66,100.66,100.6,100.62,64400000.0
2008-06-12 14:10:00,100.62,100.63,100.6,100.63,96800000.0
2008-06-12 14:11:00,100.63,100.67,100.62,100.655,105400000.0
2008-06-12 14:12:00,100.655,100.68,100.63,100.67,69000000.0
2008-06-12 14:13:00,100.67,100.68,100.64,100.66,91600000.0
2008-06-12 14:14:00,100.67,100.68,100.66,100.67,42200000.0
2008-06-12 14:15:00,100.67,100.7,100.67,100.68,23200000.0
2008-06-12 14:16:00,100.68,100.69,100.68,100.68,11400000.0
2008-06-12 14:17:00,100.68,100.69,100.66,100.66,20400000.0
2008-06-12 14:18:00,100.66,100.68,100.66,100.67,38600000.0
2008-06-12 14:19:00,100.67,100.68,100.66,100.66,38600000.0
2008-06-12 14:20:00,100.665,100.71,100.65,100.71,63800000.0
2008-06-12 14:21:00,100.71,100.71,100.69,100.69,24400000.0
2008-06-12 14:22:00,100.69,100.7,100.68,100.7,25600000.0
2008-06-12 14:23:00,100.7,100.71,100.69,100.71,25200000.0
2008-06-12 14:24:00,100.71,100.71,100.64,100.64,54600000.0
2008-06-12 14:25:00,100.64,100.71,100.64,100.7,82600000.0
2008-06-12 14:26:00,100.7,100.7,100.65,100.66,81800000.0
2008-06-12 14:27:00,100.66,100.67,100.64,100.66,34400000.0
2008-06-12 14:28:00,100.66,100.69,100.63,100.685,52000000.0
2008-06-12 14:29:00,100.68,100.68,100.56,100.56,73400000.0
2008-06-12 14:30:00,100.6,100.745,100.59,100.745,291600000.0
2008-06-12 14:31:00,100.745,100.77,100.665,100.77,194000000.0
2008-06-12 14:32:00,100.77,100.84,100.71,100.71,121000000.0
2008-06-12 14:33:00,100.71,100.79,100.71,100.745,64000000.0
2008-06-12 14:34:00,100.74,100.78,100.73,100.77,70800000.0
2008-06-12 14:35:00,100.76,100.84,100.74,100.76,52000000.0
2008-06-12 14:36:00,100.76,100.77,100.72,100.76,36600000.0
2008-06-12 14:37:00,100.76,100.77,100.71,100.735,86600000.0
2008-06-12 14:38:00,100.74,100.81,100.725,100.75,128800000.0
2008-06-12 14:39:00,100.75,100.8,100.74,100.765,97600000.0
2008-06-12 14:40:00,100.765,100.82,100.76,100.78,120400000.0
2008-06-12 14:41:00,100.785,100.81,100.75,100.8,123000000.0
2008-06-12 14:42:00,100.795,100.82,100.78,100.78,95200000.0
2008-06-12 14:43:00,100.79,100.84,100.79,100.82,81600000.0
2008-06-12 14:44:00,100.82,100.9,100.79,100.84,78400000.0
2008-06-12 14:45:00,100.84,100.88,100.82,100.83,46600000.0
2008-06-12 14:46:00,100.82,100.87,100.82,100.83,65000000.0
2008-06-12 14:47:00,100.835,100.85,100.81,100.82,32400000.0
2008-06-12 14:48:00,100.82,100.86,100.81,100.84,41800000.0
2008-06-12 14:49:00,100.84,100.84,100.76,100.76,66200000.0
2008-06-12 14:50:00,100.76,100.78,100.7,100.7,41400000.0
2008-06-12 14:51:00,100.71,100.71,100.605,100.66,82000000.0
2008-06-12 14:52:00,100.66,100.76,100.65,100.71,53600000.0
2008-06-12 14:53:00,100.71,100.74,100.69,100.71,30800000.0
2008-06-12 14:54:00,100.715,100.8,100.715,100.75,78200000.0
2008-06-12 14:55:00,100.755,100.77,100.71,100.75,39800000.0
2008-06-12 14:56:00,100.76,100.78,100.71,100.73,31600000.0
2008-06-12 14:57:00,100.73,100.8,100.72,100.78,35600000.0
2008-06-12 14:58:00,100.78,100.82,100.755,100.82,39200000.0
2008-06-12 14:59:00,100.83,100.85,100.765,100.77,34200000.0
2008-06-12 15:00:00,100.73,100.76,100.725,100.74,10800000.0
2008-06-12 15:01:00,100.75,100.76,100.675,100.74,28700000.0
2008-06-12 15:02:00,100.745,100.76,100.73,100.75,12200000.0
2008-06-12 15:03:00,100.75,100.75,100.71,100.75,24500000.0
2008-06-12 15:04:00,100.75,100.78,100.74,100.77,20700000.0
2008-06-12 15:05:00,100.78,100.78,100.74,100.75,23800000.0
2008-06-12 15:06:00,100.75,100.77,100.72,100.73,59800000.0
2008-06-12 15:07:00,100.735,100.75,100.72,100.73,41900000.0
2008-06-12 15:08:00,100.74,100.79,100.72,100.76,49700000.0
2008-06-12 15:09:00,100.76,100.82,100.755,100.78,37200000.0
2008-06-12 15:10:00,100.78,100.8,100.76,100.775,39600000.0
2008-06-12 15:11:00,100.775,100.8,100.76,100.79,31200000.0
2008-06-12 15:12:00,100.79,100.84,100.78,100.79,25700000.0
2008-06-12 15:13:00,100.79,100.85,100.76,100.765,35500000.0
2008-06-12 15:14:00,100.765,100.78,100.76,100.77,20300000.0
2008-06-12 15:15:00,100.78,100.81,100.76,100.81,35700000.0
2008-06-12 15:16:00,100.81,100.87,100.81,100.84,84100000.0
2008-06-12 15:17:00,100.84,100.865,100.83,100.84,27500000.0
2008-06-12 15:18:00,100.83,100.87,100.83,100.85,22100000.0
2008-06-12 15:19:00,100.84,100.87,100.83,100.86,9900000.0
2008-06-12 15:20:00,100.86,100.88,100.8,100.8,31600000.0
2008-06-12 15:21:00,100.81,100.83,100.79,100.82,20500000.0
2008-06-12 15:22:00,100.82,100.85,100.81,100.82,10800000.0
2008-06-12 15:23:00,100.81,100.85,100.81,100.85,17000000.0
2008-06-12 15:24:00,100.84,100.85,100.81,100.82,10500000.0
2008-06-12 15:25:00,100.82,100.82,100.79,100.79,12900000.0
2008-06-12 15:26:00,100.79,100.81,100.77,100.81,19100000.0
2008-06-12 15:27:00,100.81,100.84,100.805,100.84,20100000.0
2008-06-12 15:28:00,100.84,100.86,100.83,100.83,6600000.0
2008-06-12 15:29:00,100.83,100.85,100.82,100.84,6500000.0
2008-06-12 15:30:00,100.83,100.85,100.81,100.83,21900000.0
2008-06-12 15:31:00,100.83,100.85,100.8,100.82,39200000.0
2008-06-12 15:32:00,100.82,100.84,100.8,100.8,22700000.0
2008-06-12 15:33:00,100.8,100.84,100.8,100.83,46300000.0
2008-06-12 15:34:00,100.83,100.86,100.815,100.82,30900000.0
2008-06-12 15:35:00,100.815,100.83,100.8,100.81,33800000.0
2008-06-12 15:36:00,100.81,100.82,100.78,100.8,18100000.0
2008-06-12 15:37:00,100.8,100.85,100.79,100.84,19500000.0
2008-06-12 15:38:00,100.84,100.84,100.79,100.81,25500000.0
2008-06-12 15:39:00,100.81,100.81,100.78,100.79,48000000.0
2008-06-12 15:40:00,100.79,100.81,100.78,100.81,21600000.0
2008-06-12 15:41:00,100.81,100.81,100.76,100.76,36400000.0
2008-06-12 15:42:00,100.77,100.79,100.765,100.79,13900000.0
2008-06-12 15:43:00,100.79,100.835,100.79,100.805,38200000.0
2008-06-12 15:44:00,100.81,100.88,100.81,100.88,40300000.0
2008-06-12 15:45:00,100.88,100.89,100.86,100.89,21100000.0
2008-06-12 15:46:00,100.89,100.93,100.89,100.91,25900000.0
2008-06-12 15:47:00,100.91,100.95,100.9,100.93,42000000.0
2008-06-12 15:48:00,100.93,100.95,100.905,100.92,57500000.0
2008-06-12 15:49:00,100.93,100.94,100.88,100.91,39100000.0
2008-06-12 15:50:00,100.91,100.93,100.89,100.93,34200000.0
2008-06-12 15:51:00,100.93,100.94,100.885,100.91,46600000.0
2008-06-12 15:52:00,100.91,100.97,100.91,100.96,23800000.0
2008-06-12 15:53:00,100.96,100.96,100.92,100.96,17100000.0
2008-06-12 15:54:00,100.96,101.05,100.95,101.02,50500000.0
2008-06-12 15:55:00,101.02,101.04,100.99,101.0,36800000.0
2008-06-12 15:56:00,101.005,101.03,100.985,101.0,33700000.0
2008-06-12 15:57:00,100.99,101.0,100.96,100.96,9200000.0
2008-06-12 15:58:00,100.97,100.97,100.93,100.95,13900000.0
2008-06-12 15:59:00,100.95,101.01,100.89,100.915,56400000.0
2008-06-12 16:00:00,100.915,101.01,100.91,100.99,26800000.0
2008-06-12 16:01:00,100.99,100.99,100.96,100.98,16600000.0
2008-06-12 16:02:00,100.99,100.99,100.93,100.94,30500000.0
2008-06-12 16:03:00,100.94,100.95,100.92,100.92,32700000.0
2008-06-12 16:04:00,100.92,100.935,100.915,100.935,41100000.0
2008-06-12 16:05:00,100.935,100.945,100.905,100.915,39800000.0
2008-06-12 16:06:00,100.915,100.93,100.855,100.92,49200000.0
2008-06-12 16:07:00,100.92,100.92,100.91,100.91,10000000.0
2008-06-12 16:08:00,100.92,100.93,100.9,100.92,14500000.0
2008-06-12 16:09:00,100.92,100.93,100.9,100.91,24900000.0
2008-06-12 16:10:00,100.92,100.93,100.875,100.9,33200000.0
2008-06-12 16:11:00,100.9,100.91,100.88,100.88,10800000.0
2008-06-12 16:12:00,100.885,100.89,100.85,100.86,21700000.0
2008-06-12 16:13:00,100.86,100.88,100.85,100.86,24200000.0
2008-06-12 16:14:00,100.865,100.91,100.86,100.88,45300000.0
2008-06-12 16:15:00,100.88,100.91,100.85,100.88,21800000.0
2008-06-12 16:16:00,100.875,100.92,100.875,100.9,39200000.0
2008-06-12 16:17:00,100.9,100.91,100.85,100.9,56900000.0
2008-06-12 16:18:00,100.9,100.91,100.87,100.91,18200000.0
2008-06-12 16:19:00,100.91,100.91,100.87,100.87,13100000.0
2008-06-12 16:20:00,100.87,100.89,100.83,100.85,48000000.0
2008-06-12 16:21:00,100.85,100.85,100.78,100.8,23800000.0
2008-06-12 16:22:00,100.8,100.82,100.78,100.785,28500000.0
2008-06-12 16:23:00,100.79,100.81,100.77,100.78,56500000.0
2008-06-12 16:24:00,100.78,100.81,100.765,100.79,41000000.0
2008-06-12 16:25:00,100.79,100.79,100.76,100.78,16900000.0
2008-06-12 16:26:00,100.78,100.79,100.77,100.79,20800000.0
2008-06-12 16:27:00,100.79,100.83,100.79,100.81,37400000.0
2008-06-12 16:28:00,100.805,100.85,100.79,100.82,49200000.0
2008-06-12 16:29:00,100.81,100.84,100.79,100.79,44200000.0
2008-06-12 16:30:00,100.79,100.82,100.79,100.81,56400000.0
2008-06-12 16:31:00,100.81,100.84,100.8,100.82,45800000.0
2008-06-12 16:32:00,100.82,100.85,100.82,100.835,46000000.0
2008-06-12 16:33:00,100.835,100.86,100.83,100.84,28300000.0
2008-06-12 16:34:00,100.84,100.86,100.84,100.85,7800000.0
2008-06-12 16:35:00,100.84,100.86,100.8,100.82,43200000.0
2008-06-12 16:36:00,100.82,100.83,100.78,100.8,29700000.0
2008-06-12 16:37:00,100.8,100.81,100.79,100.81,15600000.0
2008-06-12 16:38:00,100.82,100.84,100.79,100.79,31300000.0
2008-06-12 16:39:00,100.79,100.8,100.75,100.75,58600000.0
2008-06-12 16:40:00,100.745,100.78,100.73,100.75,52300000.0
2008-06-12 16:41:00,100.75,100.76,100.74,100.745,54100000.0
2008-06-12 16:42:00,100.745,100.765,100.74,100.75,46700000.0
2008-06-12 16:43:00,100.755,100.78,100.74,100.75,53200000.0
2008-06-12 16:44:00,100.75,100.76,100.705,100.74,34100000.0
2008-06-12 16:45:00,100.74,100.77,100.73,100.755,46400000.0
2008-06-12 16:46:00,100.75,100.77,100.74,100.76,38800000.0
2008-06-12 16:47:00,100.75,100.76,100.735,100.74,36300000.0
2008-06-12 16:48:00,100.74,100.755,100.735,100.75,26700000.0
2008-06-12 16:49:00,100.75,100.78,100.745,100.745,26600000.0
2008-06-12 16:50:00,100.74,100.745,100.715,100.74,47200000.0
2008-06-12 16:51:00,100.74,100.78,100.73,100.73,43500000.0
2008-06-12 16:52:00,100.735,100.77,100.72,100.72,36300000.0
2008-06-12 16:53:00,100.725,100.74,100.69,100.705,63300000.0
2008-06-12 16:54:00,100.71,100.73,100.7,100.715,37500000.0
2008-06-12 16:55:00,100.71,100.72,100.68,100.705,37100000.0
2008-06-12 16:56:00,100.7,100.7,100.67,100.69,66400000.0
2008-06-12 16:57:00,100.69,100.71,100.68,100.69,48500000.0
2008-06-12 16:58:00,100.7,100.77,100.7,100.75,49300000.0
2008-06-12 16:59:00,100.75,100.785,100.74,100.765,57500000.0
2008-06-12 17:00:00,100.765,100.775,100.72,100.75,91500000.0
2008-06-12 17:01:00,100.755,100.77,100.71,100.755,61300000.0
2008-06-12 17:02:00,100.76,100.77,100.745,100.765,38500000.0
2008-06-12 17:03:00,100.76,100.765,100.74,100.74,31300000.0
2008-06-12 17:04:00,100.74,100.79,100.74,100.79,31200000.0
2008-06-12 17:05:00,100.78,100.825,100.78,100.815,52600000.0
2008-06-12 17:06:00,100.815,100.85,100.81,100.81,83500000.0
2008-06-12 17:07:00,100.81,100.83,100.805,100.82,69100000.0
2008-06-12 17:08:00,100.81,100.83,100.8,100.83,29000000.0
2008-06-12 17:09:00,100.83,100.84,100.82,100.835,28100000.0
2008-06-12 17:10:00,100.83,100.84,100.81,100.815,44600000.0
2008-06-12 17:11:00,100.81,100.81,100.76,100.77,67300000.0
2008-06-12 17:12:00,100.77,100.785,100.755,100.785,32900000.0
2008-06-12 17:13:00,100.78,100.79,100.775,100.78,35900000.0
2008-06-12 17:14:00,100.78,100.86,100.78,100.83,48400000.0
2008-06-12 17:15:00,100.83,100.84,100.81,100.83,21100000.0
2008-06-12 17:16:00,100.835,100.845,100.83,100.84,17500000.0
2008-06-12 17:17:00,100.84,100.87,100.825,100.83,85900000.0
2008-06-12 17:18:00,100.83,100.84,100.795,100.805,64200000.0
2008-06-12 17:19:00,100.8,100.82,100.79,100.805,43400000.0
2008-06-12 17:20:00,100.8,100.81,100.79,100.805,35000000.0
2008-06-12 17:21:00,100.8,100.83,100.8,100.815,23000000.0
2008-06-12 17:22:00,100.82,100.86,100.815,100.845,53200000.0
2008-06-12 17:23:00,100.845,100.85,100.805,100.825,42800000.0
2008-06-12 17:24:00,100.82,100.83,100.8,100.81,44700000.0
2008-06-12 17:25:00,100.81,100.81,100.78,100.785,41000000.0
2008-06-12 17:26:00,100.79,100.84,100.77,100.82,83200000.0
2008-06-12 17:27:00,100.82,100.85,100.81,100.85,28400000.0
2008-06-12 17:28:00,100.855,100.855,100.84,100.85,21200000.0
2008-06-12 17:29:00,100.85,100.85,100.83,100.83,20100000.0
2008-06-12 17:30:00,100.835,100.9,100.825,100.89,55400000.0
2008-06-12 17:31:00,100.89,100.9,100.83,100.84,50300000.0
2008-06-12 17:32:00,100.85,100.85,100.82,100.82,15000000.0
2008-06-12 17:33:00,100.825,100.83,100.8,100.82,33400000.0
2008-06-12 17:34:00,100.83,100.85,100.82,100.82,16100000.0
2008-06-12 17:35:00,100.82,100.83,100.81,100.82,29000000.0
2008-06-12 17:36:00,100.82,100.85,100.82,100.83,15700000.0
2008-06-12 17:37:00,100.815,100.85,100.81,100.845,36500000.0
2008-06-12 17:38:00,100.845,100.87,100.83,100.86,45100000.0
2008-06-12 17:39:00,100.86,100.87,100.83,100.85,17400000.0
2008-06-12 17:40:00,100.85,100.89,100.85,100.87,30500000.0
2008-06-12 17:41:00,100.88,100.9,100.85,100.86,20100000.0
2008-06-12 17:42:00,100.85,100.9,100.83,100.86,38500000.0
2008-06-12 17:43:00,100.86,100.87,100.84,100.84,18100000.0
2008-06-12 17:44:00,100.845,100.855,100.83,100.84,27500000.0
2008-06-12 17:45:00,100.84,100.88,100.84,100.88,31500000.0
2008-06-12 17:46:00,100.87,100.88,100.835,100.865,24000000.0
2008-06-12 17:47:00,100.87,100.89,100.86,100.86,30600000.0
2008-06-12 17:48:00,100.86,100.88,100.86,100.88,29900000.0
2008-06-12 17:49:00,100.88,100.88,100.84,100.85,19000000.0
2008-06-12 17:50:00,100.865,100.875,100.84,100.86,39400000.0
2008-06-12 17:51:00,100.86,100.89,100.86,100.86,35700000.0
2008-06-12 17:52:00,100.865,100.89,100.84,100.84,40900000.0
2008-06-12 17:53:00,100.84,100.84,100.805,100.81,26500000.0
2008-06-12 17:54:00,100.805,100.825,100.79,100.825,18500000.0
2008-06-12 17:55:00,100.83,100.835,100.81,100.83,38300000.0
2008-06-12 17:56:00,100.825,100.845,100.8,100.8,44100000.0
2008-06-12 17:57:00,100.8,100.825,100.795,100.825,16200000.0
2008-06-12 17:58:00,100.82,100.865,100.815,100.865,28900000.0
2008-06-12 17:59:00,100.865,100.87,100.83,100.83,36800000.0
2008-06-12 18:00:00,100.835,100.865,100.83,100.86,44600000.0
2008-06-12 18:01:00,100.86,100.9,100.86,100.86,36200000.0
2008-06-12 18:02:00,100.86,100.88,100.855,100.86,27200000.0
2008-06-12 18:03:00,100.86,100.86,100.855,100.86,4400000.0
2008-06-12 18:04:00,100.86,100.86,100.85,100.85,9600000.0
2008-06-12 18:05:00,100.85,100.9,100.845,100.88,31200000.0
2008-06-12 18:06:00,100.865,100.875,100.83,100.83,28300000.0
2008-06-12 18:07:00,100.835,100.86,100.81,100.81,21700000.0
2008-06-12 18:08:00,100.825,100.89,100.81,100.87,45300000.0
2008-06-12 18:09:00,100.86,100.88,100.83,100.88,39100000.0
2008-06-12 18:10:00,100.88,100.88,100.85,100.875,35600000.0
2008-06-12 18:11:00,100.875,100.885,100.84,100.84,42500000.0
2008-06-12 18:12:00,100.845,100.855,100.83,100.84,26600000.0
2008-06-12 18:13:00,100.835,100.86,100.825,100.84,51800000.0
2008-06-12 18:14:00,100.84,100.86,100.81,100.81,16500000.0
2008-06-12 18:15:00,100.81,100.83,100.78,100.83,36800000.0
2008-06-12 18:16:00,100.835,100.84,100.8,100.815,44500000.0
2008-06-12 18:17:00,100.815,100.83,100.81,100.83,23900000.0
2008-06-12 18:18:00,100.83,100.83,100.785,100.795,17900000.0
2008-06-12 18:19:00,100.79,100.8,100.79,100.795,11400000.0
2008-06-12 18:20:00,100.8,100.8,100.785,100.795,22100000.0
2008-06-12 18:21:00,100.79,100.81,100.79,100.81,14900000.0
2008-06-12 18:22:00,100.81,100.81,100.78,100.78,13700000.0
2008-06-12 18:23:00,100.785,100.805,100.78,100.79,12300000.0
2008-06-12 18:24:00,100.795,100.835,100.795,100.83,20700000.0
2008-06-12 18:25:00,100.83,100.84,100.81,100.81,6900000.0
2008-06-12 18:26:00,100.81,100.81,100.77,100.77,17100000.0
2008-06-12 18:27:00,100.77,100.81,100.77,100.81,17400000.0
2008-06-12 18:28:00,100.81,100.82,100.81,100.81,14900000.0
2008-06-12 18:29:00,100.82,100.82,100.78,100.79,22600000.0
2008-06-12 18:30:00,100.79,100.8,100.78,100.8,29600000.0
2008-06-12 18:31:00,100.8,100.81,100.8,100.81,2700000.0
2008-06-12 18:32:00,100.81,100.81,100.8,100.81,8300000.0
2008-06-12 18:33:00,100.8,100.82,100.79,100.805,20400000.0
2008-06-12 18:34:00,100.8,100.85,100.79,100.825,35700000.0
2008-06-12 18:35:00,100.82,100.845,100.82,100.83,13900000.0
2008-06-12 18:36:00,100.83,100.84,100.82,100.825,16400000.0
2008-06-12 18:37:00,100.815,100.825,100.81,100.82,18000000.0
2008-06-12 18:38:00,100.82,100.82,100.82,100.82,4000000.0
2008-06-12 18:39:00,100.815,100.84,100.8,100.825,40000000.0
2008-06-12 18:40:00,100.83,100.83,100.825,100.825,12500000.0
2008-06-12 18:41:00,100.825,100.84,100.825,100.825,16400000.0
2008-06-12 18:42:00,100.82,100.85,100.82,100.82,25800000.0
2008-06-12 18:43:00,100.82,100.83,100.81,100.83,41700000.0
2008-06-12 18:44:00,100.83,100.845,100.81,100.83,24300000.0
2008-06-12 18:45:00,100.83,100.83,100.77,100.79,32500000.0
2008-06-12 18:46:00,100.79,100.82,100.78,100.81,35900000.0
2008-06-12 18:47:00,100.81,100.85,100.8,100.85,45100000.0
2008-06-12 18:48:00,100.84,100.86,100.79,100.795,40900000.0
2008-06-12 18:49:00,100.795,100.8,100.785,100.795,32000000.0
2008-06-12 18:50:00,100.8,100.8,100.78,100.795,36700000.0
2008-06-12 18:51:00,100.79,100.8,100.785,100.79,23200000.0
2008-06-12 18:52:00,100.79,100.8,100.775,100.78,21000000.0
2008-06-12 18:53:00,100.78,100.81,100.78,100.81,20400000.0
2008-06-12 18:54:00,100.81,100.815,100.8,100.815,16800000.0
2008-06-12 18:55:00,100.82,100.83,100.8,100.81,32500000.0
2008-06-12 18:56:00,100.81,100.815,100.785,100.79,26000000.0
2008-06-12 18:57:00,100.79,100.81,100.78,100.79,41200000.0
2008-06-12 18:58:00,100.795,100.805,100.78,100.8,23900000.0
2008-06-12 18:59:00,100.8,100.8,100.75,100.75,17200000.0
2008-06-12 19:00:00,100.75,100.78,100.75,100.765,40800000.0
2008-06-12 19:01:00,100.765,100.81,100.765,100.81,49300000.0
2008-06-12 19:02:00,100.81,100.83,100.79,100.83,50400000.0
2008-06-12 19:03:00,100.83,100.84,100.81,100.81,14100000.0
2008-06-12 19:04:00,100.815,100.83,100.815,100.82,9400000.0
2008-06-12 19:05:00,100.82,100.86,100.8,100.85,12200000.0
2008-06-12 19:06:00,100.85,100.88,100.85,100.87,15600000.0
2008-06-12 19:07:00,100.865,100.865,100.84,100.85,28100000.0
2008-06-12 19:08:00,100.85,100.86,100.82,100.85,23100000.0
2008-06-12 19:09:00,100.85,100.85,100.82,100.84,23900000.0
2008-06-12 19:10:00,100.84,100.84,100.81,100.84,13500000.0
2008-06-12 19:11:00,100.84,100.84,100.78,100.79,8800000.0
2008-06-12 19:12:00,100.79,100.85,100.78,100.84,31000000.0
2008-06-12 19:13:00,100.84,100.87,100.83,100.84,8400000.0
2008-06-12 19:14:00,100.84,100.87,100.805,100.87,42300000.0
2008-06-12 19:15:00,100.87,100.915,100.855,100.915,23400000.0
2008-06-12 19:16:00,100.915,100.93,100.88,100.89,55700000.0
2008-06-12 19:17:00,100.89,100.905,100.88,100.905,46100000.0
2008-06-12 19:18:00,100.905,100.92,100.89,100.9,31400000.0
2008-06-12 19:19:00,100.9,100.925,100.89,100.9,37500000.0
2008-06-12 19:20:00,100.9,100.91,100.87,100.895,42400000.0
2008-06-12 19:21:00,100.895,100.895,100.87,100.87,14900000.0
2008-06-12 19:22:00,100.875,100.88,100.875,100.88,6400000.0
2008-06-12 19:23:00,100.88,100.88,100.865,100.87,11000000.0
2008-06-12 19:24:00,100.87,100.89,100.87,100.89,5900000.0
2008-06-12 19:25:00,100.89,100.91,100.88,100.89,13500000.0
2008-06-12 19:26:00,100.89,100.9,100.88,100.9,9000000.0
2008-06-12 19:27:00,100.9,100.9,100.89,100.9,3500000.0
2008-06-12 19:28:00,100.9,100.9,100.89,100.89,1700000.0
2008-06-12 19:29:00,100.89,100.9,100.885,100.89,4400000.0
2008-06-12 19:30:00,100.89,100.89,100.88,100.88,4600000.0
2008-06-12 19:31:00,100.88,100.89,100.875,100.88,5500000.0
2008-06-12 19:32:00,100.88,100.88,100.82,100.85,13100000.0
2008-06-12 19:33:00,100.85,100.87,100.84,100.86,11400000.0
2008-06-12 19:34:00,100.86,100.86,100.825,100.835,13400000.0
2008-06-12 19:35:00,100.835,100.865,100.835,100.86,40700000.0
2008-06-12 19:36:00,100.86,100.86,100.82,100.825,32300000.0
2008-06-12 19:37:00,100.83,100.855,100.825,100.85,24000000.0
2008-06-12 19:38:00,100.845,100.86,100.83,100.85,21000000.0
2008-06-12 19:39:00,100.86,100.86,100.825,100.84,22100000.0
2008-06-12 19:40:00,100.84,100.875,100.84,100.875,23000000.0
2008-06-12 19:41:00,100.87,100.87,100.83,100.835,25400000.0
2008-06-12 19:42:00,100.835,100.85,100.83,100.84,10500000.0
2008-06-12 19:43:00,100.84,100.85,100.83,100.845,27900000.0
2008-06-12 19:44:00,100.845,100.86,100.84,100.85,11400000.0
2008-06-12 19:45:00,100.845,100.845,100.83,100.835,15900000.0
2008-06-12 19:46:00,100.84,100.84,100.82,100.82,6000000.0
2008-06-12 19:47:00,100.815,100.85,100.815,100.835,45500000.0
2008-06-12 19:48:00,100.84,100.84,100.79,100.8,35700000.0
2008-06-12 19:49:00,100.805,100.82,100.805,100.805,18300000.0
2008-06-12 19:50:00,100.805,100.82,100.79,100.805,17200000.0
2008-06-12 19:51:00,100.805,100.81,100.8,100.805,7600000.0
2008-06-12 19:52:00,100.805,100.825,100.775,100.795,39500000.0
2008-06-12 19:53:00,100.79,100.795,100.785,100.79,7600000.0
2008-06-12 19:54:00,100.79,100.805,100.76,100.76,47400000.0
2008-06-12 19:55:00,100.765,100.815,100.765,100.81,39600000.0
2008-06-12 19:56:00,100.81,100.815,100.805,100.81,12800000.0
2008-06-12 19:57:00,100.805,100.81,100.755,100.775,18800000.0
2008-06-12 19:58:00,100.775,100.805,100.755,100.785,30100000.0
2008-06-12 19:59:00,100.785,100.8,100.775,100.775,12000000.0
2008-06-12 20:00:00,100.775,100.79,100.77,100.785,18800000.0
2008-06-12 20:01:00,100.785,100.79,100.76,100.765,23400000.0
2008-06-12 20:02:00,100.765,100.775,100.76,100.765,24200000.0
2008-06-12 20:03:00,100.765,100.77,100.745,100.755,9100000.0
2008-06-12 20:04:00,100.76,100.765,100.7,100.71,24000000.0
2008-06-12 20:05:00,100.72,100.74,100.705,100.73,23800000.0
2008-06-12 20:06:00,100.73,100.76,100.725,100.73,31600000.0
2008-06-12 20:07:00,100.73,100.77,100.73,100.76,28000000.0
2008-06-12 20:08:00,100.765,100.79,100.765,100.78,12900000.0
2008-06-12 20:09:00,100.79,100.815,100.78,100.79,14800000.0
2008-06-12 20:10:00,100.79,100.8,100.775,100.79,23200000.0
2008-06-12 20:11:00,100.79,100.85,100.77,100.79,41200000.0
2008-06-12 20:12:00,100.79,100.81,100.79,100.8,4300000.0
2008-06-12 20:13:00,100.81,100.84,100.8,100.83,21300000.0
2008-06-12 20:14:00,100.83,100.85,100.83,100.84,8800000.0
2008-06-12 20:15:00,100.84,100.87,100.83,100.83,26300000.0
2008-06-12 20:16:00,100.83,100.88,100.83,100.88,14900000.0
2008-06-12 20:17:00,100.88,100.89,100.855,100.87,14100000.0
2008-06-12 20:18:00,100.86,100.87,100.855,100.87,23300000.0
2008-06-12 20:19:00,100.87,100.88,100.83,100.83,27900000.0
2008-06-12 20:20:00,100.83,100.9,100.83,100.86,29100000.0
2008-06-12 20:21:00,100.86,100.88,100.845,100.88,9000000.0
2008-06-12 20:22:00,100.88,100.88,100.83,100.84,30000000.0
2008-06-12 20:23:00,100.84,100.88,100.84,100.88,16500000.0
2008-06-12 20:24:00,100.88,100.89,100.865,100.88,25600000.0
2008-06-12 20:25:00,100.88,100.89,100.84,100.88,35700000.0
2008-06-12 20:26:00,100.88,100.92,100.85,100.85,42000000.0
2008-06-12 20:27:00,100.855,100.88,100.85,100.86,29800000.0
2008-06-12 20:28:00,100.86,100.875,100.85,100.85,16800000.0
2008-06-12 20:29:00,100.84,100.86,100.82,100.85,15600000.0
2008-06-12 20:30:00,100.85,100.87,100.84,100.87,8200000.0
2008-06-12 20:31:00,100.87,100.89,100.85,100.86,36500000.0
2008-06-12 20:32:00,100.86,100.87,100.85,100.86,3400000.0
2008-06-12 20:33:00,100.87,100.9,100.86,100.87,14800000.0
2008-06-12 20:34:00,100.87,100.87,100.85,100.86,13600000.0
2008-06-12 20:35:00,100.86,100.87,100.83,100.83,16500000.0
2008-06-12 20:36:00,100.83,100.865,100.83,100.85,22200000.0
2008-06-12 20:37:00,100.85,100.87,100.83,100.86,21300000.0
2008-06-12 20:38:00,100.86,100.86,100.83,100.85,10000000.0
2008-06-12 20:39:00,100.85,100.87,100.84,100.84,18000000.0
2008-06-12 20:40:00,100.84,100.84,100.815,100.83,19300000.0
2008-06-12 20:41:00,100.83,100.84,100.81,100.84,8400000.0
2008-06-12 20:42:00,100.84,100.84,100.83,100.83,3900000.0
2008-06-12 20:43:00,100.83,100.83,100.805,100.83,21100000.0
2008-06-12 20:44:00,100.83,100.84,100.82,100.84,7500000.0
2008-06-12 20:45:00,100.84,100.86,100.8,100.81,17500000.0
2008-06-12 20:46:00,100.81,100.85,100.81,100.84,21600000.0
2008-06-12 20:47:00,100.84,100.85,100.81,100.81,20500000.0
2008-06-12 20:48:00,100.81,100.83,100.8,100.83,29600000.0
2008-06-12 20:49:00,100.83,100.86,100.82,100.84,15200000.0
2008-06-12 20:50:00,100.84,100.84,100.82,100.83,9800000.0
2008-06-12 20:51:00,100.83,100.85,100.83,100.84,5200000.0
2008-06-12 20:52:00,100.85,100.86,100.82,100.84,20100000.0
2008-06-12 20:53:00,100.84,100.85,100.83,100.83,24200000.0
2008-06-12 20:54:00,100.83,100.83,100.8,100.81,43100000.0
2008-06-12 20:55:00,100.81,100.82,100.8,100.81,11900000.0
2008-06-12 20:56:00,100.81,100.82,100.79,100.795,41300000.0
2008-06-12 20:57:00,100.795,100.84,100.795,100.82,29700000.0
2008-06-12 20:58:00,100.82,100.825,100.8,100.82,62900000.0
2008-06-12 20:59:00,100.82,100.845,100.82,100.84,45300000.0
2008-06-12 21:00:00,100.84,100.84,100.8,100.84,9700000.0
2008-06-12 21:01:00,100.84,100.84,100.79,100.81,18900000.0
2008-06-12 21:02:00,100.81,100.82,100.8,100.82,8400000.0
2008-06-12 21:03:00,100.82,100.82,100.795,100.805,31900000.0
2008-06-12 21:04:00,100.805,100.805,100.795,100.8,9000000.0
2008-06-12 21:05:00,100.8,100.81,100.8,100.8,27100000.0
2008-06-12 21:06:00,100.8,100.83,100.8,100.82,16100000.0
2008-06-12 21:07:00,100.82,100.83,100.8,100.82,44800000.0
2008-06-12 21:08:00,100.825,100.85,100.815,100.82,24600000.0
2008-06-12 21:09:00,100.82,100.89,100.82,100.86,23400000.0
2008-06-12 21:10:00,100.86,100.88,100.85,100.88,7000000.0
2008-06-12 21:11:00,100.88,100.89,100.88,100.88,3700000.0
2008-06-12 21:12:00,100.88,100.9,100.87,100.9,66300000.0
2008-06-12 21:13:00,100.9,100.9,100.86,100.875,121100000.0
2008-06-12 21:14:00,100.875,100.88,100.86,100.86,38800000.0
2008-06-12 21:15:00,100.86,100.87,100.84,100.87,15300000.0
2008-06-12 21:16:00,100.87,100.89,100.85,100.88,12200000.0
2008-06-12 21:17:00,100.88,100.88,100.87,100.88,5400000.0
2008-06-12 21:18:00,100.88,100.89,100.85,100.85,29000000.0
2008-06-12 21:19:00,100.85,100.87,100.85,100.87,5500000.0
2008-06-12 21:20:00,100.86,100.88,100.86,100.87,8500000.0
2008-06-12 21:21:00,100.87,100.87,100.86,100.86,800000.0
2008-06-12 21:22:00,100.86,100.86,100.85,100.85,9900000.0
2008-06-12 21:23:00,100.85,100.87,100.84,100.855,68400000.0
2008-06-12 21:24:00,100.85,100.85,100.82,100.82,45400000.0
2008-06-12 21:25:00,100.82,100.83,100.78,100.8,79400000.0
2008-06-12 21:26:00,100.79,100.79,100.725,100.725,118000000.0
2008-06-12 21:27:00,100.735,100.775,100.735,100.775,41200000.0
2008-06-12 21:28:00,100.78,100.8,100.75,100.75,41400000.0
2008-06-12 21:29:00,100.75,100.77,100.73,100.76,9400000.0
2008-06-12 21:30:00,100.76,100.79,100.75,100.78,5400000.0
2008-06-12 21:31:00,100.79,100.8,100.78,100.8,5800000.0
2008-06-12 21:32:00,100.8,100.8,100.75,100.75,11500000.0
2008-06-12 21:33:00,100.74,100.77,100.74,100.765,31300000.0
2008-06-12 21:34:00,100.76,100.77,100.75,100.77,15800000.0
2008-06-12 21:35:00,100.77,100.77,100.74,100.76,14200000.0
2008-06-12 21:36:00,100.76,100.79,100.76,100.77,21200000.0
2008-06-12 21:37:00,100.77,100.78,100.76,100.78,8900000.0
2008-06-12 21:38:00,100.78,100.78,100.74,100.74,17100000.0
2008-06-12 21:39:00,100.74,100.77,100.74,100.77,23000000.0
2008-06-12 21:40:00,100.78,100.79,100.77,100.77,13000000.0
2008-06-12 21:41:00,100.77,100.77,100.76,100.76,3000000.0
2008-06-12 21:42:00,100.76,100.76,100.73,100.73,8600000.0
2008-06-12 21:43:00,100.73,100.75,100.72,100.75,17300000.0
2008-06-12 21:44:00,100.76,100.78,100.75,100.76,8700000.0
2008-06-12 21:45:00,100.76,100.76,100.74,100.75,11400000.0
2008-06-12 21:46:00,100.75,100.78,100.73,100.78,43700000.0
2008-06-12 21:47:00,100.78,100.78,100.73,100.73,7100000.0
2008-06-12 21:48:00,100.73,100.78,100.72,100.76,35900000.0
2008-06-12 21:49:00,100.76,100.77,100.75,100.77,39600000.0
2008-06-12 21:50:00,100.77,100.78,100.76,100.76,38100000.0
2008-06-12 21:51:00,100.76,100.78,100.75,100.76,13400000.0
2008-06-12 21:52:00,100.76,100.77,100.73,100.76,19200000.0
2008-06-12 21:53:00,100.76,100.76,100.74,100.74,2800000.0
2008-06-12 21:54:00,100.74,100.78,100.74,100.77,7200000.0
2008-06-12 21:55:00,100.77,100.77,100.76,100.76,4800000.0
2008-06-12 21:56:00,100.76,100.77,100.74,100.77,13600000.0
2008-06-12 21:57:00,100.77,100.8,100.76,100.79,9400000.0
2008-06-12 21:58:00,100.79,100.8,100.79,100.79,5600000.0
2008-06-12 21:59:00,100.79,100.8,100.78,100.8,5200000.0
2008-06-12 22:00:00,100.81,100.82,100.8,100.82,4000000.0
2008-06-12 22:01:00,100.82,100.83,100.81,100.83,2200000.0
2008-06-12 22:02:00,100.83,100.85,100.82,100.85,7400000.0
2008-06-12 22:03:00,100.85,100.85,100.83,100.84,6300000.0
2008-06-12 22:04:00,100.84,100.89,100.84,100.89,6800000.0
2008-06-12 22:05:00,100.89,100.89,100.85,100.87,16900000.0
2008-06-12 22:06:00,100.87,100.89,100.86,100.88,21200000.0
2008-06-12 22:07:00,100.87,100.88,100.86,100.86,4900000.0
2008-06-12 22:08:00,100.87,100.88,100.86,100.88,8100000.0
2008-06-12 22:09:00,100.89,100.89,100.87,100.88,2900000.0
2008-06-12 22:10:00,100.87,100.9,100.87,100.9,2700000.0
2008-06-12 22:11:00,100.9,100.9,100.88,100.89,6600000.0
2008-06-12 22:12:00,100.89,100.94,100.88,100.94,24500000.0
2008-06-12 22:13:00,100.94,100.94,100.91,100.92,10700000.0
2008-06-12 22:14:00,100.92,100.93,100.88,100.88,10600000.0
2008-06-12 22:15:00,100.88,100.91,100.86,100.9,60300000.0
2008-06-12 22:16:00,100.9,100.92,100.89,100.89,10500000.0
2008-06-12 22:17:00,100.885,100.92,100.87,100.87,20100000.0
2008-06-12 22:18:00,100.87,100.91,100.86,100.91,6800000.0
2008-06-12 22:19:00,100.9,100.91,100.88,100.91,23200000.0
2008-06-12 22:20:00,100.91,100.91,100.845,100.85,16500000.0
2008-06-12 22:21:00,100.855,100.87,100.845,100.86,8400000.0
2008-06-12 22:22:00,100.86,100.86,100.82,100.835,16200000.0
2008-06-12 22:23:00,100.835,100.835,100.82,100.82,5500000.0
2008-06-12 22:24:00,100.82,100.82,100.77,100.78,14600000.0
2008-06-12 22:25:00,100.78,100.78,100.75,100.75,21500000.0
2008-06-12 22:26:00,100.76,100.79,100.75,100.76,61400000.0
2008-06-12 22:27:00,100.755,100.805,100.75,100.76,29600000.0
2008-06-12 22:28:00,100.76,100.79,100.75,100.78,54700000.0
2008-06-12 22:29:00,100.78,100.78,100.74,100.75,20400000.0
2008-06-12 22:30:00,100.75,100.775,100.75,100.77,13600000.0
2008-06-12 22:31:00,100.77,100.77,100.75,100.76,13300000.0
2008-06-12 22:32:00,100.75,100.77,100.735,100.76,19100000.0
2008-06-12 22:33:00,100.76,100.815,100.735,100.805,37500000.0
2008-06-12 22:34:00,100.81,100.82,100.775,100.785,24800000.0
2008-06-12 22:35:00,100.785,100.8,100.775,100.78,30300000.0
2008-06-12 22:36:00,100.785,100.79,100.78,100.785,32400000.0
2008-06-12 22:37:00,100.785,100.815,100.785,100.81,7600000.0
2008-06-12 22:38:00,100.81,100.86,100.81,100.845,24700000.0
2008-06-12 22:39:00,100.845,100.87,100.835,100.86,58600000.0
2008-06-12 22:40:00,100.865,100.89,100.845,100.865,64400000.0
2008-06-12 22:41:00,100.865,100.87,100.86,100.86,22200000.0
2008-06-12 22:42:00,100.88,100.88,100.835,100.84,24900000.0
2008-06-12 22:43:00,100.84,100.85,100.81,100.825,53700000.0
2008-06-12 22:44:00,100.845,100.86,100.82,100.82,45800000.0
2008-06-12 22:45:00,100.84,100.86,100.84,100.86,4800000.0
2008-06-12 22:46:00,100.86,100.86,100.84,100.85,19700000.0
2008-06-12 22:47:00,100.84,100.84,100.825,100.825,8300000.0
2008-06-12 22:48:00,100.825,100.855,100.81,100.855,51400000.0
2008-06-12 22:49:00,100.86,100.86,100.83,100.84,36800000.0
2008-06-12 22:50:00,100.84,100.85,100.83,100.84,35800000.0
2008-06-12 22:51:00,100.85,100.86,100.83,100.84,22100000.0
2008-06-12 22:52:00,100.84,100.86,100.83,100.85,10900000.0
2008-06-12 22:53:00,100.85,100.85,100.83,100.84,13000000.0
2008-06-12 22:54:00,100.84,100.84,100.815,100.84,81200000.0
2008-06-12 22:55:00,100.835,100.835,100.82,100.83,36500000.0
2008-06-12 22:56:00,100.83,100.84,100.81,100.81,33200000.0
2008-06-12 22:57:00,100.81,100.81,100.8,100.81,15400000.0
2008-06-12 22:58:00,100.81,100.82,100.81,100.81,10300000.0
2008-06-12 22:59:00,100.805,100.84,100.805,100.82,103000000.0
2008-06-12 23:00:00,100.81,100.86,100.8,100.83,178400000.0
2008-06-12 23:01:00,100.84,100.88,100.82,100.87,176500001.0
2008-06-12 23:02:00,100.87,100.88,100.87,100.88,9900000.0
2008-06-12 23:03:00,100.87,100.87,100.87,100.87,7400000.0
2008-06-12 23:04:00,100.86,100.88,100.86,100.88,25900000.0
2008-06-12 23:05:00,100.87,100.88,100.86,100.87,21400000.0
2008-06-12 23:06:00,100.875,100.88,100.87,100.87,18700000.0
2008-06-12 23:07:00,100.875,100.89,100.87,100.87,41600000.0
2008-06-12 23:08:00,100.88,100.89,100.88,100.88,12000000.0
2008-06-12 23:09:00,100.885,100.885,100.875,100.88,29600000.0
2008-06-12 23:10:00,100.89,100.9,100.89,100.9,3100000.0
2008-06-12 23:11:00,100.89,100.89,100.87,100.885,27600000.0
2008-06-12 23:12:00,100.89,100.9,100.88,100.88,60300000.0
2008-06-12 23:13:00,100.88,100.92,100.88,100.9,88700000.0
2008-06-12 23:14:00,100.905,100.92,100.845,100.89,100300000.0
2008-06-12 23:15:00,100.895,100.9,100.885,100.9,43900000.0
2008-06-12 23:16:00,100.895,100.9,100.895,100.9,4300000.0
2008-06-12 23:17:00,100.92,100.92,100.91,100.91,15900000.0
2008-06-12 23:18:00,100.91,100.91,100.9,100.91,16300000.0
2008-06-12 23:19:00,100.905,100.905,100.855,100.855,116000000.0
2008-06-12 23:20:00,100.855,100.875,100.835,100.86,72200000.0
2008-06-12 23:21:00,100.86,100.86,100.83,100.83,43200000.0
2008-06-12 23:22:00,100.835,100.845,100.835,100.845,5700000.0
2008-06-12 23:23:00,100.84,100.84,100.825,100.825,26400000.0
2008-06-12 23:24:00,100.835,100.85,100.835,100.85,18100000.0
2008-06-12 23:25:00,100.855,100.91,100.85,100.87,38900000.0
2008-06-12 23:26:00,100.87,100.87,100.85,100.85,52100000.0
2008-06-12 23:27:00,100.86,100.87,100.84,100.87,36500000.0
2008-06-12 23:28:00,100.87,100.94,100.835,100.94,120300000.0
2008-06-12 23:29:00,100.935,100.935,100.9,100.93,15400000.0
2008-06-12 23:30:00,100.915,100.935,100.91,100.91,18700000.0
2008-06-12 23:31:00,100.91,100.93,100.88,100.93,52100000.0
2008-06-12 23:32:00,100.92,100.92,100.88,100.91,63600000.0
2008-06-12 23:33:00,100.89,100.94,100.88,100.94,38200000.0
2008-06-12 23:34:00,100.94,100.98,100.93,100.94,34700000.0
2008-06-12 23:35:00,100.94,100.96,100.88,100.93,83400000.0
2008-06-12 23:36:00,100.93,100.94,100.85,100.92,85700000.0
2008-06-12 23:37:00,100.92,100.96,100.92,100.96,47900000.0
2008-06-12 23:38:00,100.96,100.96,100.96,100.96,600000.0
2008-06-12 23:39:00,100.94,100.95,100.935,100.95,20700000.0
2008-06-12 23:40:00,100.93,100.93,100.93,100.93,16300000.0
2008-06-12 23:41:00,100.95,100.95,100.95,100.95,1600000.0
2008-06-12 23:42:00,100.95,100.95,100.91,100.95,15700000.0
2008-06-12 23:43:00,100.95,100.95,100.95,100.95,200000.0
2008-06-12 23:44:00,100.93,100.95,100.93,100.95,11400000.0
2008-06-12 23:45:00,100.94,100.94,100.94,100.94,36600000.0
2008-06-12 23:46:00,100.94,100.96,100.94,100.96,20600000.0
2008-06-12 23:47:00,100.96,100.98,100.96,100.98,2100000.0
2008-06-12 23:48:00,100.98,101.0,100.97,100.99,4700000.0
2008-06-12 23:49:00,100.99,100.99,100.99,100.99,1400000.0
2008-06-12 23:50:00,100.97,100.97,100.97,100.97,7900000.0
2008-06-12 23:51:00,100.97,101.0,100.97,100.98,32100000.0
2008-06-12 23:52:00,100.97,100.97,100.93,100.96,13900000.0
2008-06-12 23:53:00,100.95,100.98,100.93,100.98,49800000.0
2008-06-12 23:54:00,100.98,100.98,100.95,100.95,1200000.0
2008-06-12 23:55:00,100.95,100.95,100.93,100.93,21600000.0
2008-06-12 23:56:00,100.93,100.96,100.93,100.96,22200000.0
2008-06-12 23:57:00,100.95,100.95,100.93,100.94,5900000.0
2008-06-12 23:58:00,100.93,100.93,100.93,100.93,800000.0
2008-06-12 23:59:00,100.93,100.94,100.93,100.93,12300000.0
2008-06-13 00:00:00,100.93,100.99,100.93,100.99,18900000.0
2008-06-13 00:01:00,100.99,101.02,100.98,101.02,10900000.0
2008-06-13 00:02:00,101.01,101.05,101.01,101.02,25400000.0
2008-06-13 00:03:00,101.03,101.03,101.02,101.02,1200000.0
2008-06-13 00:04:00,101.01,101.01,101.0,101.0,5000000.0
2008-06-13 00:05:00,101.01,101.01,101.0,101.01,4296000.0
2008-06-13 00:06:00,101.02,101.03,101.02,101.03,1696000.0
2008-06-13 00:07:00,101.02,101.05,101.01,101.02,5332000.0
2008-06-13 00:08:00,101.02,101.03,101.02,101.03,1984000.0
2008-06-13 00:09:00,101.03,101.07,101.03,101.07,6268000.0
2008-06-13 00:10:00,101.08,101.11,101.06,101.1,28320000.0
2008-06-13 00:11:00,101.09,101.09,101.06,101.07,6084000.0
2008-06-13 00:12:00,101.07,101.09,101.02,101.07,32192000.0
2008-06-13 00:13:00,101.06,101.08,101.06,101.07,10680000.0
2008-06-13 00:14:00,101.07,101.08,101.06,101.07,7236000.0
2008-06-13 00:15:00,101.07,101.08,101.07,101.08,1888000.0
2008-06-13 00:16:00,101.07,101.09,101.06,101.08,28560000.0
2008-06-13 00:17:00,101.08,101.09,101.08,101.09,8324000.0
2008-06-13 00:18:00,101.1,101.11,101.09,101.09,7544000.0
2008-06-13 00:19:00,101.09,101.12,101.09,101.1,16268000.0
2008-06-13 00:20:00,101.09,101.09,101.08,101.08,5232000.0
2008-06-13 00:21:00,101.06,101.1,101.03,101.1,15228000.0
2008-06-13 00:22:00,101.1,101.1,101.08,101.09,1284000.0
2008-06-13 00:23:00,101.09,101.1,101.09,101.1,1648000.0
2008-06-13 00:24:00,101.09,101.1,101.09,101.1,1788000.0
2008-06-13 00:25:00,101.1,101.1,101.07,101.08,10640000.0
2008-06-13 00:26:00,101.08,101.08,101.07,101.07,2448000.0
2008-06-13 00:27:00,101.07,101.09,101.07,101.08,4392000.0
2008-06-13 00:28:00,101.08,101.1,101.08,101.1,8968000.0
2008-06-13 00:29:00,101.1,101.11,101.1,101.11,2692000.0
2008-06-13 00:30:00,101.08,101.11,101.06,101.07,28588000.0
2008-06-13 00:31:00,101.07,101.08,101.035,101.05,20492000.0
2008-06-13 00:32:00,101.06,101.07,101.05,101.07,4392000.0
2008-06-13 00:33:00,101.05,101.07,101.05,101.05,4188000.0
2008-06-13 00:34:00,101.05,101.09,101.05,101.08,12672000.0
2008-06-13 00:35:00,101.08,101.08,101.04,101.05,9120000.0
2008-06-13 00:36:00,101.05,101.07,101.05,101.07,12700000.0
2008-06-13 00:37:00,101.07,101.07,101.03,101.03,29436000.0
2008-06-13 00:38:00,101.04,101.06,101.02,101.05,12528000.0
2008-06-13 00:39:00,101.05,101.05,100.98,101.0,11972000.0
2008-06-13 00:40:00,101.0,101.03,101.0,101.03,21152000.0
2008-06-13 00:41:00,101.03,101.03,101.01,101.02,37584000.0
2008-06-13 00:42:00,101.02,101.03,101.02,101.03,6140000.0
2008-06-13 00:43:00,101.03,101.06,101.03,101.05,11124000.0
2008-06-13 00:44:00,101.05,101.05,101.04,101.05,7300000.0
2008-06-13 00:45:00,101.04,101.16,101.04,101.1,141280000.0
2008-06-13 00:46:00,101.1,101.1,101.05,101.05,56764000.0
2008-06-13 00:47:00,101.05,101.07,101.04,101.07,68384000.0
2008-06-13 00:48:00,101.07,101.09,101.05,101.07,123960000.0
2008-06-13 00:49:00,101.07,101.09,101.06,101.07,81704000.0
2008-06-13 00:50:00,101.07,101.07,101.04,101.07,95280000.0
2008-06-13 00:51:00,101.07,101.11,101.045,101.11,26456000.0
2008-06-13 00:52:00,101.11,101.11,101.09,101.09,336000.0
2008-06-13 00:53:00,101.09,101.1,101.08,101.08,9192000.0
2008-06-13 00:54:00,101.08,101.13,101.08,101.12,42292000.0
2008-06-13 00:55:00,101.12,101.15,101.09,101.09,37692000.0
2008-06-13 00:56:00,101.09,101.1,101.07,101.07,24680000.0
2008-06-13 00:57:00,101.07,101.09,101.06,101.09,13668000.0
2008-06-13 00:58:00,101.07,101.07,101.02,101.05,55260000.0
2008-06-13 00:59:00,101.04,101.05,101.0,101.04,89048000.0
2008-06-13 01:00:00,101.04,101.04,101.01,101.02,38524000.0
2008-06-13 01:01:00,101.02,101.05,101.015,101.05,8188000.0
2008-06-13 01:02:00,101.03,101.08,101.03,101.06,24540000.0
2008-06-13 01:03:00,101.06,101.09,101.06,101.07,27980000.0
2008-06-13 01:04:00,101.07,101.1,101.07,101.1,5640000.0
2008-06-13 01:05:00,101.1,101.11,101.08,101.08,9136000.0
2008-06-13 01:06:00,101.08,101.09,101.07,101.08,11424000.0
2008-06-13 01:07:00,101.08,101.09,101.07,101.09,14084000.0
2008-06-13 01:08:00,101.09,101.1,101.09,101.1,4492000.0
2008-06-13 01:09:00,101.1,101.11,101.09,101.11,5220000.0
2008-06-13 01:10:00,101.11,101.11,101.08,101.08,4772000.0
2008-06-13 01:11:00,101.08,101.08,101.07,101.08,18620000.0
2008-06-13 01:12:00,101.08,101.1,101.08,101.09,15880000.0
2008-06-13 01:13:00,101.09,101.11,101.09,101.09,25140000.0
2008-06-13 01:14:00,101.09,101.09,101.09,101.09,10428000.0
2008-06-13 01:15:00,101.09,101.1,101.09,101.1,3840000.0
2008-06-13 01:16:00,101.11,101.11,101.11,101.11,948000.0
2008-06-13 01:17:00,101.11,101.15,101.11,101.15,9732000.0
2008-06-13 01:18:00,101.15,101.16,101.14,101.14,7688000.0
2008-06-13 01:19:00,101.15,101.15,101.14,101.14,2896000.0
2008-06-13 01:20:00,101.14,101.14,101.1,101.12,18024000.0
2008-06-13 01:21:00,101.12,101.12,101.11,101.12,144000.0
2008-06-13 01:22:00,101.11,101.13,101.11,101.13,5000000.0
2008-06-13 01:23:00,101.13,101.13,101.12,101.12,2232000.0
2008-06-13 01:24:00,101.12,101.13,101.12,101.13,1476000.0
2008-06-13 01:25:00,101.13,101.13,101.09,101.12,27320000.0
2008-06-13 01:26:00,101.11,101.11,101.11,101.11,10200000.0
2008-06-13 01:27:00,101.11,101.15,101.11,101.15,10892000.0
2008-06-13 01:28:00,101.14,101.14,101.14,101.14,900000.0
2008-06-13 01:29:00,101.14,101.17,101.14,101.16,25480000.0
2008-06-13 01:30:00,101.16,101.16,101.12,101.12,4880000.0
2008-06-13 01:31:00,101.12,101.12,101.12,101.12,624000.0
2008-06-13 01:32:00,101.12,101.12,101.12,101.12,288000.0
2008-06-13 01:33:00,101.1,101.1,101.1,101.1,3700000.0
2008-06-13 01:34:00,101.11,101.11,101.1,101.1,4700000.0
2008-06-13 01:35:00,101.11,101.12,101.1,101.12,11540000.0
2008-06-13 01:36:00,101.12,101.12,101.12,101.12,48000.0
2008-06-13 01:37:00,101.12,101.13,101.12,101.12,1092000.0
2008-06-13 01:38:00,101.12,101.12,101.11,101.11,3792000.0
2008-06-13 01:39:00,101.11,101.12,101.11,101.12,6448000.0
2008-06-13 01:40:00,101.11,101.12,101.11,101.12,3448000.0
2008-06-13 01:41:00,101.12,101.14,101.12,101.14,13496000.0
2008-06-13 01:42:00,101.14,101.2,101.14,101.17,35796000.0
2008-06-13 01:43:00,101.17,101.19,101.14,101.18,18864000.0
2008-06-13 01:44:00,101.17,101.17,101.16,101.17,3744000.0
2008-06-13 01:45:00,101.18,101.18,101.18,101.18,2040000.0
2008-06-13 01:46:00,101.18,101.2,101.18,101.19,2376000.0
2008-06-13 01:47:00,101.19,101.19,101.16,101.16,1716000.0
2008-06-13 01:48:00,101.16,101.18,101.14,101.14,16080000.0
2008-06-13 01:49:00,101.14,101.15,101.14,101.14,2992000.0
2008-06-13 01:50:00,101.13,101.16,101.13,101.15,9728000.0
2008-06-13 01:51:00,101.15,101.16,101.15,101.16,2904000.0
2008-06-13 01:52:00,101.16,101.17,101.15,101.16,4564000.0
2008-06-13 01:53:00,101.16,101.19,101.16,101.19,15860000.0
2008-06-13 01:54:00,101.19,101.22,101.19,101.21,10452000.0
2008-06-13 01:55:00,101.2,101.22,101.19,101.19,7384000.0
2008-06-13 01:56:00,101.19,101.2,101.16,101.17,14940000.0
2008-06-13 01:57:00,101.17,101.2,101.17,101.18,11016000.0
2008-06-13 01:58:00,101.17,101.17,101.17,101.17,4600000.0
2008-06-13 01:59:00,101.17,101.19,101.17,101.18,9988000.0
2008-06-13 02:00:00,101.18,101.18,101.16,101.17,8968000.0
2008-06-13 02:01:00,101.18,101.22,101.17,101.2,30232000.0
2008-06-13 02:02:00,101.21,101.21,101.21,101.21,240000.0
2008-06-13 02:03:00,101.2,101.22,101.2,101.2,58216000.0
2008-06-13 02:04:00,101.2,101.21,101.19,101.2,34600000.0
2008-06-13 02:05:00,101.2,101.22,101.2,101.21,7072000.0
2008-06-13 02:06:00,101.21,101.23,101.21,101.22,16244000.0
2008-06-13 02:07:00,101.22,101.26,101.21,101.21,54168000.0
2008-06-13 02:08:00,101.21,101.28,101.21,101.27,15612000.0
2008-06-13 02:09:00,101.27,101.29,101.27,101.29,10260000.0
2008-06-13 02:10:00,101.29,101.29,101.24,101.24,36580000.0
2008-06-13 02:11:00,101.24,101.28,101.23,101.27,11676000.0
2008-06-13 02:12:00,101.26,101.27,101.25,101.26,18944000.0
2008-06-13 02:13:00,101.25,101.27,101.25,101.26,22748000.0
2008-06-13 02:14:00,101.26,101.26,101.24,101.24,34952000.0
2008-06-13 02:15:00,101.24,101.26,101.24,101.24,13820000.0
2008-06-13 02:16:00,101.24,101.25,101.21,101.21,29072000.0
2008-06-13 02:17:00,101.21,101.22,101.2,101.21,26932000.0
2008-06-13 02:18:00,101.21,101.24,101.21,101.24,14232000.0
2008-06-13 02:19:00,101.24,101.26,101.23,101.25,12340000.0
2008-06-13 02:20:00,101.25,101.25,101.22,101.22,19116000.0
2008-06-13 02:21:00,101.24,101.24,101.2,101.24,16920000.0
2008-06-13 02:22:00,101.24,101.25,101.24,101.24,23472000.0
2008-06-13 02:23:00,101.24,101.25,101.24,101.24,19344000.0
2008-06-13 02:24:00,101.24,101.24,101.19,101.19,13048000.0
2008-06-13 02:25:00,101.18,101.21,101.17,101.21,22820000.0
2008-06-13 02:26:00,101.21,101.24,101.21,101.21,7356000.0
2008-06-13 02:27:00,101.21,101.21,101.18,101.18,6732000.0
2008-06-13 02:28:00,101.18,101.18,101.15,101.16,13904000.0
2008-06-13 02:29:00,101.16,101.18,101.13,101.18,25988000.0
2008-06-13 02:30:00,101.18,101.21,101.17,101.2,9688000.0
2008-06-13 02:31:00,101.2,101.2,101.17,101.18,14840000.0
2008-06-13 02:32:00,101.19,101.19,101.19,101.19,432000.0
2008-06-13 02:33:00,101.18,101.2,101.18,101.2,183256000.0
2008-06-13 02:34:00,101.2,101.21,101.18,101.21,50064000.0
2008-06-13 02:35:00,101.21,101.22,101.2,101.22,30436000.0
2008-06-13 02:36:00,101.22,101.23,101.22,101.22,50272000.0
2008-06-13 02:37:00,101.23,101.23,101.22,101.23,16632000.0
2008-06-13 02:38:00,101.23,101.23,101.19,101.22,20288000.0
2008-06-13 02:39:00,101.22,101.22,101.19,101.19,2100000.0
2008-06-13 02:40:00,101.22,101.22,101.18,101.22,23544000.0
2008-06-13 02:41:00,101.22,101.22,101.22,101.22,1800000.0
2008-06-13 02:42:00,101.22,101.22,101.13,101.16,84848000.0
2008-06-13 02:43:00,101.16,101.17,101.14,101.15,73460000.0
2008-06-13 02:44:00,101.15,101.18,101.14,101.14,50808000.0
2008-06-13 02:45:00,101.14,101.18,101.14,101.18,84252000.0
2008-06-13 02:46:00,101.18,101.22,101.15,101.21,280512000.0
2008-06-13 02:47:00,101.21,101.22,101.17,101.19,122512000.0
2008-06-13 02:48:00,101.18,101.22,101.18,101.22,61060000.0
2008-06-13 02:49:00,101.22,101.22,101.19,101.19,39812000.0
2008-06-13 02:50:00,101.19,101.2,101.18,101.18,52492000.0
2008-06-13 02:51:00,101.18,101.21,101.18,101.18,156060000.0
2008-06-13 02:52:00,101.18,101.2,101.18,101.2,94416000.0
2008-06-13 02:53:00,101.2,101.21,101.19,101.2,62072000.0
2008-06-13 02:54:00,101.2,101.23,101.19,101.23,227516000.0
2008-06-13 02:55:00,101.23,101.25,101.2,101.2,317608000.0
2008-06-13 02:56:00,101.2,101.22,101.19,101.21,99116000.0
2008-06-13 02:57:00,101.21,101.28,101.21,101.27,225496000.0
2008-06-13 02:58:00,101.27,101.28,101.24,101.25,164380000.0
2008-06-13 02:59:00,101.24,101.26,101.24,101.25,180176000.0
2008-06-13 03:00:00,101.25,101.26,101.24,101.24,287048000.0
2008-06-13 03:01:00,101.25,101.25,101.23,101.24,46516000.0
2008-06-13 03:02:00,101.24,101.25,101.2,101.23,187476000.0
2008-06-13 03:03:00,101.24,101.24,101.23,101.23,55656000.0
2008-06-13 03:04:00,101.24,101.24,101.18,101.19,66820000.0
2008-06-13 03:05:00,101.18,101.2,101.18,101.19,345700000.0
2008-06-13 03:06:00,101.19,101.19,101.17,101.18,214344000.0
2008-06-13 03:07:00,101.17,101.17,101.12,101.13,393596000.0
2008-06-13 03:08:00,101.12,101.14,101.09,101.1,483192000.0
2008-06-13 03:09:00,101.1,101.14,101.09,101.11,384832000.0
2008-06-13 03:10:00,101.11,101.13,101.1,101.11,164500000.0
2008-06-13 03:11:00,101.11,101.11,101.06,101.07,100224000.0
2008-06-13 03:12:00,101.07,101.11,101.06,101.09,258596000.0
2008-06-13 03:13:00,101.09,101.09,101.08,101.09,139004000.0
2008-06-13 03:14:00,101.09,101.1,101.07,101.07,127552000.0
2008-06-13 03:15:00,101.07,101.09,101.06,101.09,128492000.0
2008-06-13 03:16:00,101.09,101.11,101.08,101.11,35016000.0
2008-06-13 03:17:00,101.11,101.11,101.08,101.08,27596000.0
2008-06-13 03:18:00,101.08,101.08,101.05,101.06,119400000.0
2008-06-13 03:19:00,101.05,101.08,101.04,101.06,303380000.0
2008-06-13 03:20:00,101.06,101.06,101.03,101.03,112128000.0
2008-06-13 03:21:00,101.03,101.03,101.0,101.0,129836000.0
2008-06-13 03:22:00,101.0,101.02,100.99,101.0,209328000.0
2008-06-13 03:23:00,101.0,101.03,101.0,101.02,180280000.0
2008-06-13 03:24:00,101.03,101.03,101.01,101.01,41792000.0
2008-06-13 03:25:00,101.01,101.03,101.0,101.0,61816000.0
2008-06-13 03:26:00,101.01,101.02,100.98,101.01,258504000.0
2008-06-13 03:27:00,101.01,101.02,100.99,101.01,146496000.0
2008-06-13 03:28:00,101.01,101.02,100.99,101.02,35032000.0
2008-06-13 03:29:00,101.02,101.02,100.98,100.99,88036000.0
2008-06-13 03:30:00,100.98,101.06,100.98,101.05,156560000.0
2008-06-13 03:31:00,101.05,101.06,101.02,101.05,108492000.0
2008-06-13 03:32:00,101.05,101.06,101.02,101.02,114792000.0
2008-06-13 03:33:00,101.02,101.05,101.01,101.05,189320000.0
2008-06-13 03:34:00,101.06,101.1,101.05,101.05,114688000.0
2008-06-13 03:35:00,101.05,101.07,101.05,101.07,29740000.0
2008-06-13 03:36:00,101.07,101.08,101.05,101.06,248992000.0
2008-06-13 03:37:00,101.05,101.07,101.05,101.06,53620000.0
2008-06-13 03:38:00,101.06,101.07,101.05,101.05,109480000.0
2008-06-13 03:39:00,101.05,101.06,101.05,101.05,25448000.0
2008-06-13 03:40:00,101.05,101.06,101.0,101.0,166652000.0
2008-06-13 03:41:00,101.0,101.03,101.0,101.02,168496000.0
2008-06-13 03:42:00,101.02,101.02,101.01,101.01,22184000.0
2008-06-13 03:43:00,101.01,101.04,101.0,101.03,166232000.0
2008-06-13 03:44:00,101.03,101.04,101.02,101.02,69608000.0
2008-06-13 03:45:00,101.03,101.06,101.02,101.06,71312000.0
2008-06-13 03:46:00,101.06,101.07,101.04,101.04,54944000.0
2008-06-13 03:47:00,101.04,101.06,101.04,101.05,49708000.0
2008-06-13 03:48:00,101.06,101.07,101.05,101.06,134608000.0
2008-06-13 03:49:00,101.06,101.08,101.06,101.07,129080000.0
2008-06-13 03:50:00,101.07,101.07,101.05,101.06,93108000.0
2008-06-13 03:51:00,101.06,101.06,101.05,101.06,66744000.0
2008-06-13 03:52:00,101.06,101.07,101.06,101.07,18200000.0
2008-06-13 03:53:00,101.07,101.09,101.06,101.07,51560000.0
2008-06-13 03:54:00,101.07,101.08,101.07,101.07,25556000.0
2008-06-13 03:55:00,101.07,101.09,101.07,101.09,54596000.0
2008-06-13 03:56:00,101.09,101.1,101.08,101.09,31372000.0
2008-06-13 03:57:00,101.09,101.1,101.08,101.1,67231998.0
2008-06-13 03:58:00,101.1,101.12,101.1,101.12,57080000.0
2008-06-13 03:59:00,101.12,101.13,101.11,101.12,121680000.0
2008-06-13 04:00:00,101.11,101.12,101.11,101.12,213300001.0
2008-06-13 04:01:00,101.11,101.13,101.11,101.12,71292000.0
2008-06-13 04:02:00,101.12,101.13,101.11,101.11,317688000.0
2008-06-13 04:03:00,101.11,101.12,101.1,101.1,158340000.0
2008-06-13 04:04:00,101.1,101.11,101.09,101.11,140812000.0
2008-06-13 04:05:00,101.11,101.11,101.08,101.09,186223999.0
2008-06-13 04:06:00,101.08,101.09,101.07,101.07,42548000.0
2008-06-13 04:07:00,101.07,101.09,101.07,101.08,355696000.0
2008-06-13 04:08:00,101.07,101.11,101.07,101.11,197112000.0
2008-06-13 04:09:00,101.11,101.11,101.09,101.1,33736000.0
2008-06-13 04:10:00,101.11,101.11,101.11,101.11,2844000.0
2008-06-13 04:11:00,101.12,101.13,101.12,101.13,112532000.0
2008-06-13 04:12:00,101.13,101.14,101.12,101.13,146828000.0
2008-06-13 04:13:00,101.13,101.15,101.12,101.15,54472000.0
2008-06-13 04:14:00,101.15,101.17,101.13,101.13,52336000.0
2008-06-13 04:15:00,101.13,101.14,101.13,101.14,31676000.0
2008-06-13 04:16:00,101.14,101.15,101.13,101.13,57728000.0
2008-06-13 04:17:00,101.13,101.14,101.13,101.14,8876000.0
2008-06-13 04:18:00,101.14,101.14,101.09,101.11,81396000.0
2008-06-13 04:19:00,101.11,101.12,101.1,101.12,61136000.0
2008-06-13 04:20:00,101.12,101.16,101.12,101.15,51448000.0
2008-06-13 04:21:00,101.15,101.15,101.09,101.1,48884000.0
2008-06-13 04:22:00,101.1,101.11,101.07,101.08,204284000.0
2008-06-13 04:23:00,101.08,101.11,101.07,101.08,181108000.0
2008-06-13 04:24:00,101.08,101.08,101.05,101.06,132208000.0
2008-06-13 04:25:00,101.06,101.06,101.04,101.06,77740000.0
2008-06-13 04:26:00,101.06,101.07,101.05,101.05,65580000.0
2008-06-13 04:27:00,101.06,101.06,101.03,101.03,60704000.0
2008-06-13 04:28:00,101.03,101.08,101.03,101.05,106660000.0
2008-06-13 04:29:00,101.05,101.06,101.05,101.05,49076000.0
2008-06-13 04:30:00,101.05,101.06,101.05,101.06,29524000.0
2008-06-13 04:31:00,101.06,101.08,101.06,101.08,31524000.0
2008-06-13 04:32:00,101.08,101.08,101.07,101.07,30928000.0
2008-06-13 04:33:00,101.07,101.08,101.06,101.07,70000000.0
2008-06-13 04:34:00,101.07,101.08,101.07,101.08,50764000.0
2008-06-13 04:35:00,101.08,101.09,101.08,101.08,23700000.0
2008-06-13 04:36:00,101.08,101.09,101.08,101.09,105984000.0
2008-06-13 04:37:00,101.09,101.09,101.08,101.08,8644000.0
2008-06-13 04:38:00,101.08,101.08,101.07,101.08,28000000.0
2008-06-13 04:39:00,101.08,101.1,101.08,101.1,32400000.0
2008-06-13 04:40:00,101.11,101.11,101.1,101.1,33040000.0
2008-06-13 04:41:00,101.1,101.1,101.07,101.07,137592000.0
2008-06-13 04:42:00,101.08,101.09,101.07,101.09,57092000.0
2008-06-13 04:43:00,101.09,101.09,101.06,101.07,60232000.0
2008-06-13 04:44:00,101.07,101.07,101.05,101.05,38844000.0
2008-06-13 04:45:00,101.05,101.06,101.04,101.05,99352000.0
2008-06-13 04:46:00,101.04,101.05,101.04,101.05,24884000.0
2008-06-13 04:47:00,101.05,101.07,101.04,101.06,139392000.0
2008-06-13 04:48:00,101.07,101.07,101.07,101.07,96000.0
2008-06-13 04:49:00,101.07,101.07,101.06,101.07,17040000.0
2008-06-13 04:50:00,101.07,101.08,101.06,101.08,34928000.0
2008-06-13 04:51:00,101.08,101.09,101.08,101.08,5184000.0
2008-06-13 04:52:00,101.08,101.08,101.08,101.08,3100000.0
2008-06-13 04:53:00,101.08,101.09,101.08,101.09,14392000.0
2008-06-13 04:54:00,101.09,101.1,101.08,101.1,43056000.0
2008-06-13 04:55:00,101.1,101.11,101.1,101.11,11236000.0
2008-06-13 04:56:00,101.11,101.11,101.1,101.1,6976000.0
2008-06-13 04:57:00,101.09,101.1,101.09,101.09,38040000.0
2008-06-13 04:58:00,101.1,101.1,101.09,101.09,64076000.0
2008-06-13 04:59:00,101.1,101.12,101.09,101.12,33548000.0
2008-06-13 05:00:00,101.12,101.14,101.12,101.14,27920000.0
2008-06-13 05:01:00,101.14,101.14,101.11,101.11,126064000.0
2008-06-13 05:02:00,101.11,101.12,101.11,101.11,3376000.0
2008-06-13 05:03:00,101.11,101.12,101.11,101.11,8024000.0
2008-06-13 05:04:00,101.11,101.14,101.11,101.14,76604000.0
2008-06-13 05:05:00,101.14,101.15,101.13,101.13,127652000.0
2008-06-13 05:06:00,101.13,101.14,101.12,101.13,31944000.0
2008-06-13 05:07:00,101.13,101.14,101.11,101.12,85896000.0
2008-06-13 05:08:00,101.12,101.13,101.11,101.11,157360000.0
2008-06-13 05:09:00,101.11,101.11,101.09,101.1,52288000.0
2008-06-13 05:10:00,101.09,101.21,101.06,101.14,214168000.0
2008-06-13 05:11:00,101.14,101.19,101.14,101.19,67444000.0
2008-06-13 05:12:00,101.19,101.27,101.18,101.25,47204000.0
2008-06-13 05:13:00,101.24,101.24,101.22,101.22,205560000.0
2008-06-13 05:14:00,101.22,101.28,101.22,101.26,217820000.0
2008-06-13 05:15:00,101.27,101.29,101.24,101.27,208376000.0
2008-06-13 05:16:00,101.27,101.27,101.23,101.24,163012000.0
2008-06-13 05:17:00,101.24,101.28,101.23,101.26,93816000.0
2008-06-13 05:18:00,101.25,101.3,101.25,101.29,262912000.0
2008-06-13 05:19:00,101.29,101.3,101.28,101.29,372132000.0
2008-06-13 05:20:00,101.3,101.3,101.27,101.29,146456000.0
2008-06-13 05:21:00,101.29,101.3,101.29,101.3,125908000.0
2008-06-13 05:22:00,101.29,101.31,101.29,101.31,67880000.0
2008-06-13 05:23:00,101.31,101.33,101.3,101.32,109220000.0
2008-06-13 05:24:00,101.32,101.32,101.3,101.32,100252000.0
2008-06-13 05:25:00,101.32,101.32,101.31,101.32,185052000.0
2008-06-13 05:26:00,101.32,101.32,101.31,101.32,101280000.0
2008-06-13 05:27:00,101.32,101.35,101.32,101.34,28596000.0
2008-06-13 05:28:00,101.34,101.35,101.34,101.35,87144000.0
2008-06-13 05:29:00,101.35,101.35,101.34,101.34,4640000.0
2008-06-13 05:30:00,101.34,101.34,101.33,101.33,28236000.0
2008-06-13 05:31:00,101.33,101.35,101.33,101.34,33668000.0
2008-06-13 05:32:00,101.34,101.34,101.33,101.33,8728000.0
2008-06-13 05:33:00,101.33,101.36,101.32,101.36,95472000.0
2008-06-13 05:34:00,101.36,101.36,101.34,101.34,65876000.0
2008-06-13 05:35:00,101.34,101.34,101.29,101.29,135836000.0
2008-06-13 05:36:00,101.29,101.29,101.28,101.28,2224000.0
2008-06-13 05:37:00,101.28,101.29,101.27,101.28,81264000.0
2008-06-13 05:38:00,101.28,101.3,101.28,101.3,145708000.0
2008-06-13 05:39:00,101.3,101.31,101.29,101.3,185232000.0
2008-06-13 05:40:00,101.3,101.31,101.3,101.31,83300000.0
2008-06-13 05:41:00,101.31,101.31,101.3,101.31,54176000.0
2008-06-13 05:42:00,101.31,101.32,101.31,101.31,134884000.0
2008-06-13 05:43:00,101.31,101.31,101.28,101.28,36708000.0
2008-06-13 05:44:00,101.28,101.3,101.27,101.3,249972000.0
2008-06-13 05:45:00,101.3,101.31,101.28,101.3,114656000.0
2008-06-13 05:46:00,101.29,101.3,101.21,101.23,117352000.0
2008-06-13 05:47:00,101.23,101.27,101.23,101.25,91032000.0
2008-06-13 05:48:00,101.25,101.26,101.24,101.26,63792000.0
2008-06-13 05:49:00,101.26,101.26,101.25,101.26,18976000.0
2008-06-13 05:50:00,101.26,101.27,101.25,101.26,29164000.0
2008-06-13 05:51:00,101.26,101.27,101.26,101.27,64160000.0
2008-06-13 05:52:00,101.27,101.27,101.26,101.27,32380000.0
2008-06-13 05:53:00,101.27,101.3,101.27,101.28,104968000.0
2008-06-13 05:54:00,101.28,101.29,101.27,101.28,353192000.0
2008-06-13 05:55:00,101.28,101.28,101.25,101.25,130372000.0
2008-06-13 05:56:00,101.25,101.26,101.24,101.25,53628000.0
2008-06-13 05:57:00,101.25,101.25,101.19,101.2,112040000.0
2008-06-13 05:58:00,101.2,101.24,101.19,101.23,112052000.0
2008-06-13 05:59:00,101.23,101.23,101.22,101.22,16428000.0
2008-06-13 06:00:00,101.21,101.22,101.21,101.21,57380000.0
2008-06-13 06:01:00,101.21,101.22,101.2,101.22,143328001.0
2008-06-13 06:02:00,101.23,101.25,101.23,101.24,75856000.0
2008-06-13 06:03:00,101.24,101.24,101.23,101.24,16272000.0
2008-06-13 06:04:00,101.24,101.25,101.23,101.24,49876000.0
2008-06-13 06:05:00,101.24,101.25,101.23,101.23,58360000.0
2008-06-13 06:06:00,101.23,101.24,101.22,101.22,240704000.0
2008-06-13 06:07:00,101.22,101.23,101.18,101.23,163364000.0
2008-06-13 06:08:00,101.23,101.24,101.22,101.23,72168000.0
2008-06-13 06:09:00,101.23,101.25,101.23,101.25,49220000.0
2008-06-13 06:10:00,101.25,101.26,101.24,101.25,174256000.0
2008-06-13 06:11:00,101.25,101.26,101.23,101.23,192959999.0
2008-06-13 06:12:00,101.23,101.24,101.21,101.22,106708000.0
2008-06-13 06:13:00,101.22,101.23,101.2,101.22,147760000.0
2008-06-13 06:14:00,101.22,101.23,101.21,101.23,131156000.0
2008-06-13 06:15:00,101.23,101.25,101.21,101.25,70860000.0
2008-06-13 06:16:00,101.24,101.26,101.24,101.25,50796000.0
2008-06-13 06:17:00,101.25,101.28,101.25,101.27,29632000.0
2008-06-13 06:18:00,101.27,101.27,101.25,101.27,86992000.0
2008-06-13 06:19:00,101.27,101.27,101.24,101.26,127204000.0
2008-06-13 06:20:00,101.27,101.29,101.27,101.28,61768000.0
2008-06-13 06:21:00,101.28,101.29,101.27,101.28,280200000.0
2008-06-13 06:22:00,101.28,101.28,101.27,101.28,48188000.0
2008-06-13 06:23:00,101.28,101.28,101.27,101.27,85100000.0
2008-06-13 06:24:00,101.27,101.32,101.27,101.29,32412000.0
2008-06-13 06:25:00,101.29,101.31,101.29,101.31,3184000.0
2008-06-13 06:26:00,101.31,101.31,101.29,101.29,7584000.0
2008-06-13 06:27:00,101.29,101.29,101.29,101.29,8100000.0
2008-06-13 06:28:00,101.29,101.3,101.27,101.27,51976000.0
2008-06-13 06:29:00,101.27,101.29,101.27,101.27,75044000.0
2008-06-13 06:30:00,101.27,101.28,101.27,101.28,27676000.0
2008-06-13 06:31:00,101.28,101.29,101.27,101.29,91416000.0
2008-06-13 06:32:00,101.29,101.3,101.28,101.29,20648000.0
2008-06-13 06:33:00,101.28,101.31,101.27,101.28,82480000.0
2008-06-13 06:34:00,101.28,101.29,101.27,101.27,17488000.0
2008-06-13 06:35:00,101.27,101.28,101.27,101.27,10540000.0
2008-06-13 06:36:00,101.27,101.3,101.27,101.3,47916000.0
2008-06-13 06:37:00,101.3,101.3,101.29,101.3,39076000.0
2008-06-13 06:38:00,101.3,101.3,101.28,101.28,56524000.0
2008-06-13 06:39:00,101.29,101.31,101.29,101.31,3536000.0
2008-06-13 06:40:00,101.31,101.31,101.3,101.3,51320000.0
2008-06-13 06:41:00,101.3,101.3,101.29,101.29,9228000.0
2008-06-13 06:42:00,101.29,101.3,101.29,101.3,28044000.0
2008-06-13 06:43:00,101.3,101.3,101.29,101.29,13588000.0
2008-06-13 06:44:00,101.29,101.29,101.28,101.28,9140000.0
2008-06-13 06:45:00,101.28,101.29,101.28,101.28,5720000.0
2008-06-13 06:46:00,101.28,101.29,101.26,101.29,136568000.0
2008-06-13 06:47:00,101.29,101.29,101.27,101.28,7524000.0
2008-06-13 06:48:00,101.28,101.28,101.26,101.26,143600000.0
2008-06-13 06:49:00,101.26,101.27,101.25,101.26,24020000.0
2008-06-13 06:50:00,101.26,101.27,101.26,101.26,20376000.0
2008-06-13 06:51:00,101.27,101.29,101.27,101.28,93960000.0
2008-06-13 06:52:00,101.29,101.29,101.28,101.28,2940000.0
2008-06-13 06:53:00,101.27,101.28,101.27,101.28,66644000.0
2008-06-13 06:54:00,101.28,101.31,101.27,101.31,72412000.0
2008-06-13 06:55:00,101.31,101.31,101.28,101.29,75796000.0
2008-06-13 06:56:00,101.29,101.29,101.27,101.27,114284000.0
2008-06-13 06:57:00,101.28,101.28,101.27,101.28,10672000.0
2008-06-13 06:58:00,101.28,101.29,101.28,101.29,11964000.0
2008-06-13 06:59:00,101.29,101.29,101.28,101.28,61248000.0
2008-06-13 07:00:00,101.28,101.28,101.28,101.28,46700000.0
2008-06-13 07:01:00,101.28,101.3,101.28,101.29,65436000.0
2008-06-13 07:02:00,101.29,101.31,101.29,101.3,91132000.0
2008-06-13 07:03:00,101.3,101.31,101.3,101.31,31540000.0
2008-06-13 07:04:00,101.31,101.32,101.3,101.32,37660000.0
2008-06-13 07:05:00,101.32,101.34,101.3,101.33,107764000.0
2008-06-13 07:06:00,101.33,101.34,101.32,101.34,114500000.0
2008-06-13 07:07:00,101.34,101.34,101.3,101.31,123400000.0
2008-06-13 07:08:00,101.31,101.32,101.28,101.29,117176000.0
2008-06-13 07:09:00,101.3,101.32,101.3,101.31,97940000.0
2008-06-13 07:10:00,101.31,101.33,101.31,101.32,55120000.0
2008-06-13 07:11:00,101.32,101.32,101.3,101.32,23608000.0
2008-06-13 07:12:00,101.32,101.32,101.31,101.32,75972000.0
2008-06-13 07:13:00,101.32,101.33,101.31,101.31,60964000.0
2008-06-13 07:14:00,101.31,101.32,101.3,101.31,96640000.0
2008-06-13 07:15:00,101.31,101.34,101.31,101.32,125324000.0
2008-06-13 07:16:00,101.32,101.34,101.31,101.33,176776000.0
2008-06-13 07:17:00,101.33,101.34,101.32,101.33,133859999.0
2008-06-13 07:18:00,101.33,101.35,101.31,101.33,113188000.0
2008-06-13 07:19:00,101.33,101.36,101.32,101.36,100568000.0
2008-06-13 07:20:00,101.36,101.38,101.34,101.36,180980000.0
2008-06-13 07:21:00,101.36,101.36,101.32,101.32,114924000.0
2008-06-13 07:22:00,101.32,101.33,101.3,101.31,238692000.0
2008-06-13 07:23:00,101.31,101.37,101.31,101.35,123540000.0
2008-06-13 07:24:00,101.35,101.37,101.33,101.33,139324000.0
2008-06-13 07:25:00,101.32,101.33,101.31,101.32,88308000.0
2008-06-13 07:26:00,101.32,101.33,101.32,101.32,72968000.0
2008-06-13 07:27:00,101.32,101.32,101.28,101.31,103328000.0
2008-06-13 07:28:00,101.31,101.34,101.3,101.34,113552000.0
2008-06-13 07:29:00,101.34,101.34,101.29,101.32,173280000.0
2008-06-13 07:30:00,101.32,101.32,101.3,101.32,255324000.0
2008-06-13 07:31:00,101.32,101.32,101.31,101.32,111444000.0
2008-06-13 07:32:00,101.32,101.32,101.28,101.31,180544000.0
2008-06-13 07:33:00,101.31,101.32,101.31,101.31,22224000.0
2008-06-13 07:34:00,101.31,101.32,101.31,101.31,12320000.0
2008-06-13 07:35:00,101.3,101.32,101.3,101.32,44120000.0
2008-06-13 07:36:00,101.32,101.33,101.29,101.29,16856000.0
2008-06-13 07:37:00,101.29,101.31,101.28,101.29,72472000.0
2008-06-13 07:38:00,101.29,101.3,101.28,101.28,34424000.0
2008-06-13 07:39:00,101.28,101.3,101.28,101.28,17348000.0
2008-06-13 07:40:00,101.28,101.3,101.27,101.3,88948000.0
2008-06-13 07:41:00,101.3,101.3,101.28,101.29,26096000.0
2008-06-13 07:42:00,101.28,101.29,101.26,101.27,51276000.0
2008-06-13 07:43:00,101.27,101.28,101.27,101.27,40656000.0
2008-06-13 07:44:00,101.27,101.28,101.27,101.27,40096000.0
2008-06-13 07:45:00,101.27,101.28,101.26,101.28,88164000.0
2008-06-13 07:46:00,101.28,101.3,101.28,101.29,151032000.0
2008-06-13 07:47:00,101.29,101.29,101.29,101.29,69432000.0
2008-06-13 07:48:00,101.29,101.3,101.27,101.28,133592000.0
2008-06-13 07:49:00,101.27,101.28,101.27,101.28,8632000.0
2008-06-13 07:50:00,101.28,101.29,101.27,101.29,60132000.0
2008-06-13 07:51:00,101.29,101.3,101.29,101.29,124364000.0
2008-06-13 07:52:00,101.29,101.31,101.29,101.31,74400000.0
2008-06-13 07:53:00,101.31,101.31,101.3,101.3,97496000.0
2008-06-13 07:54:00,101.3,101.31,101.29,101.29,131260000.0
2008-06-13 07:55:00,101.28,101.29,101.28,101.28,158280000.0
2008-06-13 07:56:00,101.28,101.29,101.27,101.28,71756000.0
2008-06-13 07:57:00,101.27,101.31,101.27,101.3,124512000.0
2008-06-13 07:58:00,101.29,101.32,101.29,101.32,60108000.0
2008-06-13 07:59:00,101.32,101.35,101.32,101.35,66724000.0
2008-06-13 08:00:00,101.35,101.38,101.32,101.38,160928000.0
2008-06-13 08:01:00,101.38,101.39,101.37,101.39,276556000.0
2008-06-13 08:02:00,101.39,101.395,101.38,101.385,57944000.0
2008-06-13 08:03:00,101.385,101.4,101.37,101.4,192984000.0
2008-06-13 08:04:00,101.4,101.45,101.39,101.42,156760000.0
2008-06-13 08:05:00,101.415,101.42,101.37,101.4,61936000.0
2008-06-13 08:06:00,101.395,101.435,101.385,101.4,54432000.0
2008-06-13 08:07:00,101.4,101.42,101.4,101.41,56700000.0
2008-06-13 08:08:00,101.41,101.415,101.395,101.41,36756000.0
2008-06-13 08:09:00,101.41,101.43,101.395,101.41,142096000.0
2008-06-13 08:10:00,101.41,101.43,101.385,101.39,48696000.0
2008-06-13 08:11:00,101.39,101.395,101.36,101.39,191672000.0
2008-06-13 08:12:00,101.39,101.39,101.335,101.34,31568000.0
2008-06-13 08:13:00,101.34,101.35,101.33,101.35,28118000.0
2008-06-13 08:14:00,101.35,101.35,101.31,101.31,174610000.0
2008-06-13 08:15:00,101.31,101.34,101.29,101.29,239000000.0
2008-06-13 08:16:00,101.29,101.29,101.26,101.28,257700000.0
2008-06-13 08:17:00,101.28,101.305,101.275,101.29,236200000.0
2008-06-13 08:18:00,101.29,101.29,101.225,101.225,413400000.0
2008-06-13 08:19:00,101.22,101.27,101.22,101.26,248500000.0
2008-06-13 08:20:00,101.26,101.29,101.26,101.29,334300000.0
2008-06-13 08:21:00,101.29,101.3,101.27,101.28,146700000.0
2008-06-13 08:22:00,101.28,101.31,101.27,101.28,182400000.0
2008-06-13 08:23:00,101.28,101.3,101.28,101.29,211900000.0
2008-06-13 08:24:00,101.28,101.29,101.27,101.29,104300000.0
2008-06-13 08:25:00,101.29,101.31,101.275,101.3,159000000.0
2008-06-13 08:26:00,101.3,101.3,101.265,101.275,147000000.0
2008-06-13 08:27:00,101.275,101.275,101.255,101.265,36700000.0
2008-06-13 08:28:00,101.265,101.27,101.2,101.225,116700000.0
2008-06-13 08:29:00,101.225,101.28,101.21,101.27,105600000.0
2008-06-13 08:30:00,101.265,101.275,101.21,101.24,47600000.0
2008-06-13 08:31:00,101.24,101.27,101.22,101.26,30300000.0
2008-06-13 08:32:00,101.26,101.26,101.23,101.25,28100000.0
2008-06-13 08:33:00,101.245,101.26,101.23,101.26,6700000.0
2008-06-13 08:34:00,101.265,101.29,101.26,101.26,29900000.0
2008-06-13 08:35:00,101.27,101.31,101.27,101.27,49700000.0
2008-06-13 08:36:00,101.265,101.29,101.245,101.26,72900000.0
2008-06-13 08:37:00,101.255,101.26,101.225,101.225,41300000.0
2008-06-13 08:38:00,101.225,101.25,101.2,101.225,93600000.0
2008-06-13 08:39:00,101.225,101.24,101.22,101.24,23900000.0
2008-06-13 08:40:00,101.245,101.265,101.235,101.235,62200000.0
2008-06-13 08:41:00,101.24,101.25,101.23,101.23,39400000.0
2008-06-13 08:42:00,101.24,101.29,101.225,101.28,26200000.0
2008-06-13 08:43:00,101.29,101.29,101.25,101.25,24700000.0
2008-06-13 08:44:00,101.25,101.26,101.23,101.26,34300000.0
2008-06-13 08:45:00,101.25,101.29,101.25,101.255,42800000.0
2008-06-13 08:46:00,101.255,101.27,101.25,101.26,16900000.0
2008-06-13 08:47:00,101.27,101.27,101.25,101.25,10700000.0
2008-06-13 08:48:00,101.25,101.28,101.23,101.275,20100000.0
2008-06-13 08:49:00,101.28,101.295,101.265,101.265,23800000.0
2008-06-13 08:50:00,101.265,101.27,101.25,101.265,29900000.0
2008-06-13 08:51:00,101.27,101.28,101.26,101.27,34700000.0
2008-06-13 08:52:00,101.27,101.33,101.27,101.31,19600000.0
2008-06-13 08:53:00,101.31,101.35,101.29,101.33,39700000.0
2008-06-13 08:54:00,101.34,101.34,101.29,101.31,29000000.0
2008-06-13 08:55:00,101.31,101.35,101.31,101.35,49500000.0
2008-06-13 08:56:00,101.35,101.36,101.325,101.33,26800000.0
2008-06-13 08:57:00,101.335,101.34,101.29,101.29,16400000.0
2008-06-13 08:58:00,101.295,101.33,101.28,101.33,28000000.0
2008-06-13 08:59:00,101.33,101.36,101.33,101.34,22300000.0
2008-06-13 09:00:00,101.34,101.34,101.31,101.31,24600000.0
2008-06-13 09:01:00,101.315,101.32,101.3,101.315,28300000.0
2008-06-13 09:02:00,101.32,101.325,101.295,101.295,20700000.0
2008-06-13 09:03:00,101.295,101.305,101.29,101.295,28500000.0
2008-06-13 09:04:00,101.29,101.31,101.27,101.295,22600000.0
2008-06-13 09:05:00,101.31,101.34,101.3,101.33,17300000.0
2008-06-13 09:06:00,101.33,101.33,101.29,101.3,21600000.0
2008-06-13 09:07:00,101.3,101.31,101.255,101.27,24400000.0
2008-06-13 09:08:00,101.27,101.295,101.255,101.29,54100000.0
2008-06-13 09:09:00,101.29,101.3,101.26,101.27,47000000.0
2008-06-13 09:10:00,101.27,101.31,101.27,101.27,39500000.0
2008-06-13 09:11:00,101.27,101.28,101.25,101.265,28100000.0
2008-06-13 09:12:00,101.265,101.28,101.25,101.27,31200000.0
2008-06-13 09:13:00,101.27,101.3,101.26,101.3,25400000.0
2008-06-13 09:14:00,101.29,101.3,101.27,101.27,35300000.0
2008-06-13 09:15:00,101.27,101.27,101.23,101.25,28500000.0
2008-06-13 09:16:00,101.25,101.26,101.23,101.24,77200000.0
2008-06-13 09:17:00,101.24,101.26,101.225,101.24,9200000.0
2008-06-13 09:18:00,101.25,101.26,101.23,101.25,7200000.0
2008-06-13 09:19:00,101.25,101.25,101.225,101.25,4000000.0
2008-06-13 09:20:00,101.26,101.26,101.24,101.25,11600000.0
2008-06-13 09:21:00,101.25,101.25,101.24,101.24,3800000.0
2008-06-13 09:22:00,101.24,101.25,101.22,101.23,15400000.0
2008-06-13 09:23:00,101.23,101.245,101.23,101.245,14200000.0
2008-06-13 09:24:00,101.25,101.27,101.245,101.26,26700000.0
2008-06-13 09:25:00,101.26,101.285,101.25,101.265,53400000.0
2008-06-13 09:26:00,101.27,101.29,101.27,101.28,22100000.0
2008-06-13 09:27:00,101.27,101.31,101.27,101.31,17000000.0
2008-06-13 09:28:00,101.31,101.31,101.28,101.28,3400000.0
2008-06-13 09:29:00,101.28,101.31,101.275,101.3,14900000.0
2008-06-13 09:30:00,101.31,101.31,101.3,101.31,2200000.0
2008-06-13 09:31:00,101.31,101.32,101.3,101.32,5300000.0
2008-06-13 09:32:00,101.32,101.355,101.32,101.335,54500000.0
2008-06-13 09:33:00,101.335,101.335,101.29,101.3,40500000.0
2008-06-13 09:34:00,101.305,101.305,101.28,101.285,47100000.0
2008-06-13 09:35:00,101.285,101.33,101.28,101.32,29100000.0
2008-06-13 09:36:00,101.32,101.32,101.3,101.31,10000000.0
2008-06-13 09:37:00,101.31,101.35,101.31,101.34,50600000.0
2008-06-13 09:38:00,101.34,101.34,101.32,101.33,10200000.0
2008-06-13 09:39:00,101.32,101.33,101.31,101.31,15600000.0
2008-06-13 09:40:00,101.31,101.34,101.28,101.31,17800000.0
2008-06-13 09:41:00,101.31,101.32,101.275,101.275,10900000.0
2008-06-13 09:42:00,101.28,101.31,101.28,101.31,20800000.0
2008-06-13 09:43:00,101.31,101.32,101.295,101.3,19500000.0
2008-06-13 09:44:00,101.3,101.305,101.29,101.3,25500000.0
2008-06-13 09:45:00,101.31,101.32,101.29,101.29,14600000.0
2008-06-13 09:46:00,101.3,101.31,101.28,101.3,22200000.0
2008-06-13 09:47:00,101.3,101.31,101.28,101.28,19000000.0
2008-06-13 09:48:00,101.28,101.29,101.27,101.28,17300000.0
2008-06-13 09:49:00,101.28,101.31,101.28,101.31,15200000.0
2008-06-13 09:50:00,101.31,101.31,101.25,101.25,19000000.0
2008-06-13 09:51:00,101.26,101.26,101.24,101.25,3200000.0
2008-06-13 09:52:00,101.24,101.275,101.24,101.27,19200000.0
2008-06-13 09:53:00,101.28,101.29,101.27,101.29,14900000.0
2008-06-13 09:54:00,101.28,101.29,101.27,101.27,7200000.0
2008-06-13 09:55:00,101.27,101.29,101.26,101.28,20400000.0
2008-06-13 09:56:00,101.28,101.3,101.27,101.29,18600000.0
2008-06-13 09:57:00,101.28,101.29,101.27,101.28,9700000.0
2008-06-13 09:58:00,101.28,101.28,101.26,101.27,23400000.0
2008-06-13 09:59:00,101.27,101.295,101.27,101.27,29700000.0
2008-06-13 10:00:00,101.27,101.27,101.23,101.26,46500000.0
2008-06-13 10:01:00,101.255,101.26,101.22,101.23,42900000.0
2008-06-13 10:02:00,101.235,101.27,101.225,101.27,50000000.0
2008-06-13 10:03:00,101.27,101.28,101.25,101.26,19700000.0
2008-06-13 10:04:00,101.26,101.26,101.235,101.25,24600000.0
2008-06-13 10:05:00,101.255,101.26,101.195,101.21,41600000.0
2008-06-13 10:06:00,101.215,101.25,101.21,101.23,21000000.0
2008-06-13 10:07:00,101.23,101.23,101.18,101.22,43800000.0
2008-06-13 10:08:00,101.225,101.27,101.225,101.245,25200000.0
2008-06-13 10:09:00,101.24,101.25,101.2,101.2,32400000.0
2008-06-13 10:10:00,101.2,101.21,101.17,101.17,25500000.0
2008-06-13 10:11:00,101.17,101.18,101.13,101.14,35500000.0
2008-06-13 10:12:00,101.14,101.155,101.135,101.15,23000000.0
2008-06-13 10:13:00,101.15,101.17,101.14,101.14,37800000.0
2008-06-13 10:14:00,101.145,101.16,101.14,101.15,35400000.0
2008-06-13 10:15:00,101.155,101.2,101.15,101.19,50900000.0
2008-06-13 10:16:00,101.18,101.19,101.175,101.18,28900000.0
2008-06-13 10:17:00,101.18,101.22,101.17,101.21,40100000.0
2008-06-13 10:18:00,101.215,101.24,101.195,101.23,47100000.0
2008-06-13 10:19:00,101.225,101.265,101.22,101.25,24700000.0
2008-06-13 10:20:00,101.25,101.26,101.24,101.24,18200000.0
2008-06-13 10:21:00,101.25,101.25,101.23,101.23,33500000.0
2008-06-13 10:22:00,101.235,101.27,101.23,101.26,37900000.0
2008-06-13 10:23:00,101.26,101.31,101.26,101.31,32600000.0
2008-06-13 10:24:00,101.3,101.3,101.26,101.29,19700000.0
2008-06-13 10:25:00,101.29,101.31,101.26,101.27,25900000.0
2008-06-13 10:26:00,101.26,101.27,101.225,101.24,50500000.0
2008-06-13 10:27:00,101.24,101.3,101.23,101.295,37600000.0
2008-06-13 10:28:00,101.3,101.31,101.24,101.25,54000000.0
2008-06-13 10:29:00,101.25,101.28,101.25,101.275,28700000.0
2008-06-13 10:30:00,101.275,101.3,101.26,101.26,29000000.0
2008-06-13 10:31:00,101.265,101.28,101.265,101.27,5500000.0
2008-06-13 10:32:00,101.275,101.29,101.265,101.27,18200000.0
2008-06-13 10:33:00,101.28,101.3,101.28,101.3,16800000.0
2008-06-13 10:34:00,101.3,101.31,101.275,101.28,23000000.0
2008-06-13 10:35:00,101.28,101.3,101.265,101.29,32400000.0
2008-06-13 10:36:00,101.29,101.33,101.27,101.27,16200000.0
2008-06-13 10:37:00,101.27,101.28,101.22,101.22,29800000.0
2008-06-13 10:38:00,101.21,101.23,101.2,101.22,41700000.0
2008-06-13 10:39:00,101.225,101.23,101.2,101.21,45100000.0
2008-06-13 10:40:00,101.2,101.2,101.18,101.195,7800000.0
2008-06-13 10:41:00,101.2,101.21,101.195,101.21,37800000.0
2008-06-13 10:42:00,101.2,101.21,101.19,101.2,43500000.0
2008-06-13 10:43:00,101.19,101.195,101.16,101.16,36300000.0
2008-06-13 10:44:00,101.16,101.17,101.145,101.155,44800000.0
2008-06-13 10:45:00,101.155,101.21,101.15,101.17,57560000.0
2008-06-13 10:46:00,101.17,101.2,101.145,101.16,39816000.0
2008-06-13 10:47:00,101.16,101.165,101.11,101.12,26544000.0
2008-06-13 10:48:00,101.12,101.13,101.08,101.08,33016000.0
2008-06-13 10:49:00,101.08,101.08,101.03,101.04,54232000.0
2008-06-13 10:50:00,101.04,101.08,101.04,101.08,46016000.0
2008-06-13 10:51:00,101.08,101.08,101.04,101.05,23272000.0
2008-06-13 10:52:00,101.05,101.065,101.025,101.06,48360000.0
2008-06-13 10:53:00,101.055,101.08,101.04,101.04,48800000.0
2008-06-13 10:54:00,101.04,101.04,100.99,101.005,55108000.0
2008-06-13 10:55:00,101.01,101.035,101.005,101.005,55520000.0
2008-06-13 10:56:00,101.0,101.0,100.93,100.94,53816000.0
2008-06-13 10:57:00,100.94,101.025,100.93,101.02,51872000.0
2008-06-13 10:58:00,101.015,101.05,100.97,101.04,72188000.0
2008-06-13 10:59:00,101.04,101.09,101.0,101.07,72616000.0
2008-06-13 11:00:00,101.07,101.09,101.05,101.07,65316000.0
2008-06-13 11:01:00,101.07,101.075,101.04,101.05,54148000.0
2008-06-13 11:02:00,101.035,101.08,101.025,101.08,52776000.0
2008-06-13 11:03:00,101.065,101.08,101.05,101.06,51616000.0
2008-06-13 11:04:00,101.06,101.07,101.02,101.02,49572000.0
2008-06-13 11:05:00,101.025,101.05,101.02,101.035,64944000.0
2008-06-13 11:06:00,101.04,101.06,101.025,101.03,49144000.0
2008-06-13 11:07:00,101.025,101.035,101.01,101.015,36616000.0
2008-06-13 11:08:00,101.02,101.06,101.02,101.04,49872000.0
2008-06-13 11:09:00,101.04,101.04,100.97,101.01,58900000.0
2008-06-13 11:10:00,101.01,101.04,101.0,101.04,57644000.0
2008-06-13 11:11:00,101.03,101.08,101.03,101.07,22000000.0
2008-06-13 11:12:00,101.08,101.12,101.06,101.12,44600000.0
2008-06-13 11:13:00,101.11,101.13,101.065,101.1,55188000.0
2008-06-13 11:14:00,101.1,101.14,101.09,101.13,61560000.0
2008-06-13 11:15:00,101.13,101.15,101.11,101.11,31800000.0
2008-06-13 11:16:00,101.11,101.13,101.1,101.12,52444000.0
2008-06-13 11:17:00,101.12,101.14,101.11,101.13,41944000.0
2008-06-13 11:18:00,101.13,101.13,101.075,101.1,60600000.0
2008-06-13 11:19:00,101.105,101.105,101.08,101.1,62860000.0
2008-06-13 11:20:00,101.1,101.105,101.08,101.095,68944000.0
2008-06-13 11:21:00,101.105,101.11,101.085,101.09,61960000.0
2008-06-13 11:22:00,101.09,101.1,101.09,101.09,12600000.0
2008-06-13 11:23:00,101.095,101.11,101.09,101.1,37500000.0
2008-06-13 11:24:00,101.1,101.125,101.09,101.105,41044000.0
2008-06-13 11:25:00,101.105,101.14,101.1,101.1,26044000.0
2008-06-13 11:26:00,101.1,101.1,101.06,101.06,37300000.0
2008-06-13 11:27:00,101.06,101.09,101.04,101.08,60088000.0
2008-06-13 11:28:00,101.085,101.125,101.07,101.12,88732000.0
2008-06-13 11:29:00,101.12,101.125,101.08,101.09,70116000.0
2008-06-13 11:30:00,101.08,101.13,101.06,101.13,66616000.0
2008-06-13 11:31:00,101.13,101.16,101.11,101.16,85820000.0
2008-06-13 11:32:00,101.16,101.19,101.11,101.11,87244000.0
2008-06-13 11:33:00,101.105,101.16,101.105,101.12,54000000.0
2008-06-13 11:34:00,101.12,101.16,101.11,101.13,81288000.0
2008-06-13 11:35:00,101.13,101.16,101.13,101.14,59872000.0
2008-06-13 11:36:00,101.14,101.14,101.06,101.07,74304000.0
2008-06-13 11:37:00,101.07,101.09,101.06,101.07,72200000.0
2008-06-13 11:38:00,101.08,101.14,101.06,101.13,75200000.0
2008-06-13 11:39:00,101.13,101.15,101.08,101.1,61872000.0
2008-06-13 11:40:00,101.11,101.13,101.1,101.11,54772000.0
2008-06-13 11:41:00,101.1,101.13,101.08,101.085,59900000.0
2008-06-13 11:42:00,101.09,101.1,101.03,101.055,67300000.0
2008-06-13 11:43:00,101.06,101.08,101.03,101.04,52872000.0
2008-06-13 11:44:00,101.035,101.095,101.03,101.095,57700000.0
2008-06-13 11:45:00,101.09,101.135,101.09,101.135,63576000.0
2008-06-13 11:46:00,101.13,101.15,101.06,101.08,75048000.0
2008-06-13 11:47:00,101.08,101.08,101.02,101.055,57916000.0
2008-06-13 11:48:00,101.055,101.085,101.035,101.05,44588000.0
2008-06-13 11:49:00,101.045,101.07,101.02,101.04,58472000.0
2008-06-13 11:50:00,101.035,101.065,101.01,101.065,62016000.0
2008-06-13 11:51:00,101.07,101.095,101.055,101.075,81444000.0
2008-06-13 11:52:00,101.07,101.105,101.065,101.1,37888000.0
2008-06-13 11:53:00,101.1,101.135,101.065,101.135,86488000.0
2008-06-13 11:54:00,101.13,101.16,101.12,101.14,76844000.0
2008-06-13 11:55:00,101.14,101.14,101.075,101.09,90372000.0
2008-06-13 11:56:00,101.09,101.09,101.035,101.08,81044000.0
2008-06-13 11:57:00,101.08,101.1,101.05,101.06,81416000.0
2008-06-13 11:58:00,101.05,101.07,101.03,101.05,59616000.0
2008-06-13 11:59:00,101.05,101.06,101.02,101.02,39888000.0
2008-06-13 12:00:00,101.02,101.11,101.01,101.065,87632000.0
2008-06-13 12:01:00,101.07,101.13,101.05,101.12,59716000.0
2008-06-13 12:02:00,101.12,101.155,101.085,101.14,68472000.0
2008-06-13 12:03:00,101.14,101.14,101.12,101.13,30200000.0
2008-06-13 12:04:00,101.13,101.13,101.09,101.09,36044000.0
2008-06-13 12:05:00,101.09,101.09,101.055,101.07,40700000.0
2008-06-13 12:06:00,101.07,101.16,101.07,101.13,68744000.0
2008-06-13 12:07:00,101.13,101.16,101.12,101.15,63772000.0
2008-06-13 12:08:00,101.15,101.18,101.125,101.145,52372000.0
2008-06-13 12:09:00,101.145,101.165,101.14,101.16,43604000.0
2008-06-13 12:10:00,101.165,101.17,101.14,101.14,40488000.0
2008-06-13 12:11:00,101.14,101.17,101.14,101.17,86844000.0
2008-06-13 12:12:00,101.17,101.19,101.16,101.16,12100000.0
2008-06-13 12:13:00,101.16,101.16,101.1,101.13,48800000.0
2008-06-13 12:14:00,101.12,101.15,101.12,101.14,7200000.0
2008-06-13 12:15:00,101.14,101.18,101.14,101.17,43900000.0
2008-06-13 12:16:00,101.17,101.2,101.17,101.18,26400000.0
2008-06-13 12:17:00,101.19,101.2,101.16,101.18,35000000.0
2008-06-13 12:18:00,101.18,101.19,101.15,101.16,32400000.0
2008-06-13 12:19:00,101.16,101.18,101.16,101.17,26400000.0
2008-06-13 12:20:00,101.17,101.22,101.16,101.17,46400000.0
2008-06-13 12:21:00,101.17,101.19,101.13,101.17,45100000.0
2008-06-13 12:22:00,101.16,101.23,101.15,101.19,69100000.0
2008-06-13 12:23:00,101.18,101.21,101.17,101.18,32400000.0
2008-06-13 12:24:00,101.17,101.2,101.14,101.15,137200000.0
2008-06-13 12:25:00,101.15,101.21,101.14,101.21,104800000.0
2008-06-13 12:26:00,101.21,101.26,101.21,101.25,99800000.0
2008-06-13 12:27:00,101.25,101.25,101.2,101.21,114800000.0
2008-06-13 12:28:00,101.21,101.23,101.19,101.23,202800000.0
2008-06-13 12:29:00,101.23,101.26,101.22,101.25,127000000.0
2008-06-13 12:30:00,101.26,101.27,101.24,101.25,181200000.0
2008-06-13 12:31:00,101.25,101.28,101.24,101.28,172400000.0
2008-06-13 12:32:00,101.27,101.29,101.24,101.25,248800000.0
2008-06-13 12:33:00,101.25,101.29,101.25,101.27,170500000.0
2008-06-13 12:34:00,101.27,101.31,101.25,101.3,199900000.0
2008-06-13 12:35:00,101.3,101.32,101.29,101.29,115200000.0
2008-06-13 12:36:00,101.29,101.32,101.29,101.3,80600000.0
2008-06-13 12:37:00,101.3,101.3,101.28,101.28,32800000.0
2008-06-13 12:38:00,101.29,101.32,101.28,101.3,145700000.0
2008-06-13 12:39:00,101.3,101.32,101.3,101.31,44500000.0
2008-06-13 12:40:00,101.31,101.34,101.31,101.33,132400000.0
2008-06-13 12:41:00,101.33,101.34,101.32,101.34,51800000.0
2008-06-13 12:42:00,101.34,101.34,101.33,101.33,9100000.0
2008-06-13 12:43:00,101.33,101.33,101.31,101.32,42000000.0
2008-06-13 12:44:00,101.31,101.34,101.28,101.31,135300000.0
2008-06-13 12:45:00,101.31,101.32,101.3,101.32,58300000.0
2008-06-13 12:46:00,101.33,101.33,101.3,101.3,204400000.0
2008-06-13 12:47:00,101.3,101.32,101.3,101.3,104300000.0
2008-06-13 12:48:00,101.29,101.3,101.28,101.29,96500000.0
2008-06-13 12:49:00,101.29,101.31,101.28,101.28,78200000.0
2008-06-13 12:50:00,101.29,101.29,101.26,101.28,101600000.0
2008-06-13 12:51:00,101.28,101.3,101.28,101.3,68400000.0
2008-06-13 12:52:00,101.3,101.32,101.3,101.32,62800000.0
2008-06-13 12:53:00,101.32,101.32,101.29,101.32,80900000.0
2008-06-13 12:54:00,101.32,101.33,101.29,101.3,83900000.0
2008-06-13 12:55:00,101.3,101.34,101.3,101.34,100300000.0
2008-06-13 12:56:00,101.34,101.34,101.31,101.32,81300000.0
2008-06-13 12:57:00,101.32,101.33,101.3,101.31,172300000.0
2008-06-13 12:58:00,101.31,101.32,101.29,101.3,79600000.0
2008-06-13 12:59:00,101.3,101.31,101.29,101.3,53300000.0
2008-06-13 13:00:00,101.3,101.32,101.29,101.32,93100000.0
2008-06-13 13:01:00,101.32,101.34,101.31,101.33,137000000.0
2008-06-13 13:02:00,101.33,101.34,101.31,101.33,104800000.0
2008-06-13 13:03:00,101.33,101.34,101.31,101.33,75000000.0
2008-06-13 13:04:00,101.33,101.34,101.31,101.33,176800000.0
2008-06-13 13:05:00,101.33,101.36,101.31,101.34,174100000.0
2008-06-13 13:06:00,101.34,101.34,101.32,101.32,35400000.0
2008-06-13 13:07:00,101.32,101.37,101.32,101.33,193000000.0
2008-06-13 13:08:00,101.33,101.35,101.33,101.34,103500000.0
2008-06-13 13:09:00,101.33,101.34,101.33,101.33,34300000.0
2008-06-13 13:10:00,101.33,101.38,101.33,101.38,133000000.0
2008-06-13 13:11:00,101.38,101.38,101.35,101.35,34100000.0
2008-06-13 13:12:00,101.35,101.39,101.35,101.38,124100000.0
2008-06-13 13:13:00,101.38,101.39,101.35,101.36,66700000.0
2008-06-13 13:14:00,101.36,101.38,101.34,101.35,85000000.0
2008-06-13 13:15:00,101.35,101.35,101.32,101.32,53200000.0
2008-06-13 13:16:00,101.32,101.35,101.31,101.31,173600000.0
2008-06-13 13:17:00,101.31,101.33,101.31,101.32,90900000.0
2008-06-13 13:18:00,101.32,101.34,101.32,101.32,141700000.0
2008-06-13 13:19:00,101.32,101.32,101.3,101.31,29000000.0
2008-06-13 13:20:00,101.31,101.34,101.3,101.32,99800000.0
2008-06-13 13:21:00,101.3,101.35,101.3,101.32,154700000.0
2008-06-13 13:22:00,101.32,101.33,101.3,101.3,66500000.0
2008-06-13 13:23:00,101.3,101.31,101.29,101.31,77600000.0
2008-06-13 13:24:00,101.31,101.32,101.28,101.28,78400000.0
2008-06-13 13:25:00,101.28,101.3,101.28,101.29,36900000.0
2008-06-13 13:26:00,101.3,101.4,101.3,101.38,183300000.0
2008-06-13 13:27:00,101.38,101.39,101.36,101.39,193100000.0
2008-06-13 13:28:00,101.38,101.42,101.35,101.38,146000000.0
2008-06-13 13:29:00,101.38,101.38,101.34,101.35,60000000.0
2008-06-13 13:30:00,101.35,101.36,101.33,101.34,112200000.0
2008-06-13 13:31:00,101.33,101.33,101.3,101.32,95800000.0
2008-06-13 13:32:00,101.32,101.32,101.28,101.31,153400000.0
2008-06-13 13:33:00,101.31,101.32,101.29,101.31,97300000.0
2008-06-13 13:34:00,101.3,101.32,101.3,101.31,58900000.0
2008-06-13 13:35:00,101.31,101.34,101.31,101.34,106900000.0
2008-06-13 13:36:00,101.35,101.35,101.32,101.35,190700000.0
2008-06-13 13:37:00,101.34,101.36,101.33,101.35,141900000.0
2008-06-13 13:38:00,101.35,101.37,101.35,101.36,116600000.0
2008-06-13 13:39:00,101.35,101.38,101.34,101.38,216600000.0
2008-06-13 13:40:00,101.38,101.39,101.36,101.36,62200000.0
2008-06-13 13:41:00,101.36,101.37,101.34,101.34,237400000.0
2008-06-13 13:42:00,101.34,101.34,101.32,101.32,132200000.0
2008-06-13 13:43:00,101.32,101.34,101.3,101.3,65100000.0
2008-06-13 13:44:00,101.3,101.32,101.3,101.31,66400000.0
2008-06-13 13:45:00,101.31,101.34,101.31,101.33,72100000.0
2008-06-13 13:46:00,101.33,101.33,101.29,101.33,98200000.0
2008-06-13 13:47:00,101.33,101.37,101.33,101.37,95500000.0
2008-06-13 13:48:00,101.37,101.43,101.36,101.42,122100000.0
2008-06-13 13:49:00,101.42,101.44,101.4,101.4,199200000.0
2008-06-13 13:50:00,101.4,101.4,101.37,101.38,72200000.0
2008-06-13 13:51:00,101.38,101.4,101.36,101.37,60600000.0
2008-06-13 13:52:00,101.37,101.39,101.36,101.39,46000000.0
2008-06-13 13:53:00,101.39,101.4,101.39,101.4,33900000.0
2008-06-13 13:54:00,101.4,101.41,101.39,101.39,56900000.0
2008-06-13 13:55:00,101.39,101.39,101.37,101.37,37600000.0
2008-06-13 13:56:00,101.37,101.39,101.37,101.38,115100000.0
2008-06-13 13:57:00,101.38,101.39,101.37,101.38,74600000.0
2008-06-13 13:58:00,101.38,101.38,101.33,101.35,151900000.0
2008-06-13 13:59:00,101.35,101.35,101.31,101.31,88400000.0
2008-06-13 14:00:00,101.31,101.32,101.28,101.32,97700000.0
2008-06-13 14:01:00,101.32,101.33,101.3,101.31,121700000.0
2008-06-13 14:02:00,101.31,101.33,101.3,101.32,108300000.0
2008-06-13 14:03:00,101.32,101.33,101.31,101.31,67200000.0
2008-06-13 14:04:00,101.31,101.31,101.28,101.28,51000000.0
2008-06-13 14:05:00,101.28,101.28,101.26,101.27,78300000.0
2008-06-13 14:06:00,101.27,101.3,101.27,101.29,269700000.0
2008-06-13 14:07:00,101.3,101.32,101.3,101.32,91000000.0
2008-06-13 14:08:00,101.31,101.34,101.26,101.33,133700000.0
2008-06-13 14:09:00,101.33,101.38,101.32,101.37,148900000.0
2008-06-13 14:10:00,101.37,101.375,101.35,101.35,47500000.0
2008-06-13 14:11:00,101.35,101.36,101.32,101.33,101200000.0
2008-06-13 14:12:00,101.33,101.34,101.3,101.31,113000000.0
2008-06-13 14:13:00,101.31,101.32,101.3,101.3,161700000.0
2008-06-13 14:14:00,101.3,101.32,101.3,101.3,53900000.0
2008-06-13 14:15:00,101.3,101.32,101.29,101.31,122200000.0
2008-06-13 14:16:00,101.31,101.32,101.29,101.32,126700000.0
2008-06-13 14:17:00,101.32,101.35,101.31,101.34,66300000.0
2008-06-13 14:18:00,101.34,101.37,101.32,101.36,115000000.0
2008-06-13 14:19:00,101.36,101.36,101.35,101.35,58600000.0
2008-06-13 14:20:00,101.35,101.37,101.35,101.36,78300000.0
2008-06-13 14:21:00,101.36,101.36,101.33,101.33,82600000.0
2008-06-13 14:22:00,101.34,101.34,101.33,101.33,25300000.0
2008-06-13 14:23:00,101.33,101.33,101.3,101.31,75500000.0
2008-06-13 14:24:00,101.31,101.34,101.31,101.33,92900000.0
2008-06-13 14:25:00,101.33,101.34,101.3,101.3,51700000.0
2008-06-13 14:26:00,101.3,101.33,101.29,101.32,114600000.0
2008-06-13 14:27:00,101.31,101.34,101.29,101.3,110600000.0
2008-06-13 14:28:00,101.3,101.33,101.29,101.31,126200000.0
2008-06-13 14:29:00,101.31,101.35,101.25,101.27,127000000.0
2008-06-13 14:30:00,101.27,101.38,101.25,101.32,198700000.0
2008-06-13 14:31:00,101.31,101.41,101.26,101.31,215500000.0
2008-06-13 14:32:00,101.32,101.35,101.21,101.25,270700000.0
2008-06-13 14:33:00,101.26,101.33,101.22,101.31,263200000.0
2008-06-13 14:34:00,101.31,101.38,101.31,101.31,220800000.0
2008-06-13 14:35:00,101.31,101.38,101.29,101.35,273700000.0
2008-06-13 14:36:00,101.35,101.36,101.28,101.32,175200000.0
2008-06-13 14:37:00,101.32,101.32,101.28,101.3,93600000.0
2008-06-13 14:38:00,101.3,101.34,101.28,101.34,140000000.0
2008-06-13 14:39:00,101.34,101.36,101.27,101.3,141700000.0
2008-06-13 14:40:00,101.31,101.38,101.27,101.38,267700000.0
2008-06-13 14:41:00,101.38,101.38,101.31,101.34,283400000.0
2008-06-13 14:42:00,101.34,101.38,101.32,101.32,132800000.0
2008-06-13 14:43:00,101.32,101.34,101.3,101.34,344200000.0
2008-06-13 14:44:00,101.35,101.36,101.28,101.28,333700000.0
2008-06-13 14:45:00,101.28,101.32,101.24,101.25,271200000.0
2008-06-13 14:46:00,101.24,101.3,101.22,101.3,341300000.0
2008-06-13 14:47:00,101.3,101.35,101.3,101.31,344200000.0
2008-06-13 14:48:00,101.32,101.33,101.3,101.3,253700000.0
2008-06-13 14:49:00,101.3,101.32,101.29,101.31,233500000.0
2008-06-13 14:50:00,101.32,101.34,101.31,101.32,241400000.0
2008-06-13 14:51:00,101.32,101.32,101.29,101.31,198800000.0
2008-06-13 14:52:00,101.31,101.33,101.3,101.31,180500000.0
2008-06-13 14:53:00,101.31,101.32,101.29,101.32,209600000.0
2008-06-13 14:54:00,101.32,101.35,101.32,101.33,187100000.0
2008-06-13 14:55:00,101.33,101.34,101.28,101.31,392400000.0
2008-06-13 14:56:00,101.3,101.31,101.28,101.29,243600000.0
2008-06-13 14:57:00,101.29,101.3,101.23,101.23,252200000.0
2008-06-13 14:58:00,101.23,101.31,101.23,101.26,404200000.0
2008-06-13 14:59:00,101.26,101.3,101.26,101.26,474700000.0
2008-06-13 15:00:00,101.26,101.29,101.22,101.26,519300000.0
2008-06-13 15:01:00,101.26,101.26,101.21,101.26,392600000.0
2008-06-13 15:02:00,101.27,101.27,101.21,101.25,475900000.0
2008-06-13 15:03:00,101.25,101.29,101.23,101.27,424900000.0
2008-06-13 15:04:00,101.27,101.33,101.26,101.29,434700000.0
2008-06-13 15:05:00,101.29,101.32,101.29,101.31,280000000.0
2008-06-13 15:06:00,101.31,101.33,101.26,101.28,318500000.0
2008-06-13 15:07:00,101.28,101.29,101.27,101.29,203400000.0
2008-06-13 15:08:00,101.29,101.32,101.29,101.3,153900000.0
2008-06-13 15:09:00,101.3,101.31,101.24,101.24,332400000.0
2008-06-13 15:10:00,101.25,101.26,101.22,101.23,318300000.0
2008-06-13 15:11:00,101.23,101.26,101.23,101.25,173200000.0
2008-06-13 15:12:00,101.26,101.27,101.24,101.27,149800000.0
2008-06-13 15:13:00,101.27,101.28,101.26,101.27,185000000.0
2008-06-13 15:14:00,101.27,101.28,101.25,101.25,189200000.0
2008-06-13 15:15:00,101.25,101.26,101.22,101.24,226100000.0
2008-06-13 15:16:00,101.25,101.34,101.24,101.33,320100000.0
2008-06-13 15:17:00,101.33,101.37,101.3,101.33,456300000.0
2008-06-13 15:18:00,101.33,101.42,101.33,101.38,434200000.0
2008-06-13 15:19:00,101.37,101.39,101.36,101.36,283100000.0
2008-06-13 15:20:00,101.36,101.36,101.33,101.35,148500000.0
2008-06-13 15:21:00,101.35,101.39,101.32,101.39,201900000.0
2008-06-13 15:22:00,101.39,101.42,101.32,101.32,383100000.0
2008-06-13 15:23:00,101.32,101.32,101.27,101.27,290600000.0
2008-06-13 15:24:00,101.27,101.28,101.26,101.27,293600000.0
2008-06-13 15:25:00,101.27,101.27,101.23,101.23,303400000.0
2008-06-13 15:26:00,101.23,101.28,101.23,101.25,297500000.0
2008-06-13 15:27:00,101.25,101.27,101.22,101.23,285300000.0
2008-06-13 15:28:00,101.22,101.26,101.22,101.24,338900000.0
2008-06-13 15:29:00,101.24,101.26,101.23,101.25,271700000.0
2008-06-13 15:30:00,101.25,101.29,101.25,101.25,359300000.0
2008-06-13 15:31:00,101.25,101.31,101.24,101.31,273900000.0
2008-06-13 15:32:00,101.3,101.33,101.3,101.32,254700000.0
2008-06-13 15:33:00,101.32,101.32,101.26,101.28,292300000.0
2008-06-13 15:34:00,101.28,101.3,101.25,101.27,298300000.0
2008-06-13 15:35:00,101.27,101.31,101.26,101.31,332700000.0
2008-06-13 15:36:00,101.3,101.3,101.26,101.28,307900000.0
2008-06-13 15:37:00,101.28,101.32,101.24,101.29,316100000.0
2008-06-13 15:38:00,101.29,101.32,101.26,101.31,170800000.0
2008-06-13 15:39:00,101.31,101.35,101.31,101.34,128000000.0
2008-06-13 15:40:00,101.33,101.33,101.3,101.31,118200000.0
2008-06-13 15:41:00,101.32,101.32,101.27,101.29,247800000.0
2008-06-13 15:42:00,101.29,101.36,101.28,101.33,275800000.0
2008-06-13 15:43:00,101.33,101.34,101.29,101.32,237600000.0
2008-06-13 15:44:00,101.31,101.31,101.28,101.31,248900000.0
2008-06-13 15:45:00,101.31,101.31,101.27,101.29,231300000.0
2008-06-13 15:46:00,101.29,101.3,101.26,101.27,183500000.0
2008-06-13 15:47:00,101.27,101.28,101.25,101.26,275200000.0
2008-06-13 15:48:00,101.27,101.3,101.26,101.27,170500000.0
2008-06-13 15:49:00,101.27,101.31,101.24,101.27,282900000.0
2008-06-13 15:50:00,101.27,101.3,101.26,101.28,155300000.0
2008-06-13 15:51:00,101.28,101.3,101.26,101.29,142000000.0
2008-06-13 15:52:00,101.29,101.3,101.28,101.3,153700000.0
2008-06-13 15:53:00,101.3,101.34,101.3,101.31,250000000.0
2008-06-13 15:54:00,101.31,101.32,101.28,101.32,240400000.0
2008-06-13 15:55:00,101.32,101.38,101.26,101.31,409900000.0
2008-06-13 15:56:00,101.3,101.31,101.27,101.29,463900000.0
2008-06-13 15:57:00,101.3,101.35,101.28,101.33,458200000.0
2008-06-13 15:58:00,101.34,101.38,101.32,101.32,349200000.0
2008-06-13 15:59:00,101.33,101.38,101.29,101.35,385200000.0
2008-06-13 16:00:00,101.36,101.36,101.32,101.32,245500000.0
2008-06-13 16:01:00,101.32,101.35,101.32,101.33,297000000.0
2008-06-13 16:02:00,101.34,101.35,101.32,101.33,188500000.0
2008-06-13 16:03:00,101.33,101.35,101.31,101.31,273800000.0
2008-06-13 16:04:00,101.31,101.39,101.29,101.38,414300000.0
2008-06-13 16:05:00,101.38,101.42,101.35,101.41,294500000.0
2008-06-13 16:06:00,101.41,101.44,101.38,101.4,309000000.0
2008-06-13 16:07:00,101.4,101.42,101.35,101.4,310400000.0
2008-06-13 16:08:00,101.4,101.41,101.37,101.39,325100000.0
2008-06-13 16:09:00,101.39,101.4,101.35,101.37,318400000.0
2008-06-13 16:10:00,101.36,101.39,101.34,101.39,402900000.0
2008-06-13 16:11:00,101.38,101.42,101.36,101.37,398100000.0
2008-06-13 16:12:00,101.37,101.39,101.34,101.38,418900000.0
2008-06-13 16:13:00,101.38,101.38,101.34,101.36,263000000.0
2008-06-13 16:14:00,101.36,101.38,101.33,101.33,392100000.0
2008-06-13 16:15:00,101.33,101.38,101.33,101.37,235300000.0
2008-06-13 16:16:00,101.37,101.38,101.37,101.37,207200000.0
2008-06-13 16:17:00,101.37,101.41,101.37,101.39,281200000.0
2008-06-13 16:18:00,101.39,101.43,101.39,101.43,239400000.0
2008-06-13 16:19:00,101.42,101.45,101.39,101.41,351900000.0
2008-06-13 16:20:00,101.41,101.43,101.38,101.39,382100000.0
2008-06-13 16:21:00,101.39,101.41,101.36,101.39,241900000.0
2008-06-13 16:22:00,101.39,101.39,101.35,101.35,285900000.0
2008-06-13 16:23:00,101.35,101.36,101.3,101.33,393500000.0
2008-06-13 16:24:00,101.33,101.37,101.31,101.36,329400000.0
2008-06-13 16:25:00,101.36,101.38,101.34,101.34,385500000.0
2008-06-13 16:26:00,101.34,101.4,101.33,101.35,382900000.0
2008-06-13 16:27:00,101.35,101.38,101.32,101.35,325100000.0
2008-06-13 16:28:00,101.35,101.37,101.33,101.36,290900000.0
2008-06-13 16:29:00,101.36,101.38,101.34,101.36,326700000.0
2008-06-13 16:30:00,101.36,101.4,101.34,101.35,262900000.0
2008-06-13 16:31:00,101.35,101.38,101.32,101.32,373400000.0
2008-06-13 16:32:00,101.32,101.33,101.29,101.31,359000000.0
2008-06-13 16:33:00,101.31,101.33,101.29,101.32,324700000.0
2008-06-13 16:34:00,101.32,101.34,101.3,101.32,313800000.0
2008-06-13 16:35:00,101.32,101.33,101.28,101.32,413900000.0
2008-06-13 16:36:00,101.32,101.33,101.29,101.32,223700000.0
2008-06-13 16:37:00,101.31,101.35,101.31,101.34,283300000.0
2008-06-13 16:38:00,101.34,101.37,101.33,101.34,231800000.0
2008-06-13 16:39:00,101.35,101.38,101.35,101.36,376000000.0
2008-06-13 16:40:00,101.36,101.38,101.34,101.34,248600000.0
2008-06-13 16:41:00,101.34,101.35,101.31,101.32,273200000.0
2008-06-13 16:42:00,101.32,101.35,101.31,101.34,240200000.0
2008-06-13 16:43:00,101.33,101.4,101.33,101.34,416000000.0
2008-06-13 16:44:00,101.34,101.34,101.32,101.33,242900000.0
2008-06-13 16:45:00,101.33,101.34,101.3,101.3,392700000.0
2008-06-13 16:46:00,101.3,101.35,101.3,101.31,343500000.0
2008-06-13 16:47:00,101.31,101.34,101.31,101.33,189700000.0
2008-06-13 16:48:00,101.33,101.36,101.32,101.35,278100000.0
2008-06-13 16:49:00,101.35,101.37,101.34,101.37,317200000.0
2008-06-13 16:50:00,101.37,101.4,101.37,101.39,228800000.0
2008-06-13 16:51:00,101.39,101.41,101.37,101.4,253600000.0
2008-06-13 16:52:00,101.4,101.42,101.38,101.4,266500000.0
2008-06-13 16:53:00,101.4,101.42,101.37,101.4,225500000.0
2008-06-13 16:54:00,101.4,101.44,101.39,101.41,258100000.0
2008-06-13 16:55:00,101.42,101.42,101.34,101.37,266700000.0
2008-06-13 16:56:00,101.37,101.42,101.35,101.37,406000000.0
2008-06-13 16:57:00,101.38,101.4,101.36,101.39,366500000.0
2008-06-13 16:58:00,101.39,101.42,101.37,101.4,223300000.0
2008-06-13 16:59:00,101.4,101.42,101.36,101.37,420600000.0
2008-06-13 17:00:00,101.37,101.42,101.37,101.41,363900000.0
2008-06-13 17:01:00,101.42,101.42,101.35,101.37,390100000.0
2008-06-13 17:02:00,101.37,101.42,101.37,101.41,420200000.0
2008-06-13 17:03:00,101.41,101.41,101.39,101.4,203100000.0
2008-06-13 17:04:00,101.4,101.42,101.38,101.42,232700000.0
2008-06-13 17:05:00,101.42,101.43,101.38,101.4,235000000.0
2008-06-13 17:06:00,101.4,101.41,101.38,101.39,245200000.0
2008-06-13 17:07:00,101.39,101.41,101.37,101.4,295800000.0
2008-06-13 17:08:00,101.4,101.4,101.37,101.38,301800000.0
2008-06-13 17:09:00,101.38,101.4,101.37,101.38,301900000.0
2008-06-13 17:10:00,101.38,101.43,101.38,101.42,224100000.0
2008-06-13 17:11:00,101.42,101.42,101.38,101.39,300800000.0
2008-06-13 17:12:00,101.39,101.46,101.39,101.43,446800000.0
2008-06-13 17:13:00,101.43,101.44,101.42,101.43,210300000.0
2008-06-13 17:14:00,101.43,101.44,101.42,101.43,283500000.0
2008-06-13 17:15:00,101.43,101.43,101.35,101.38,422700000.0
2008-06-13 17:16:00,101.38,101.43,101.37,101.43,300800000.0
2008-06-13 17:17:00,101.44,101.44,101.39,101.41,152700000.0
2008-06-13 17:18:00,101.41,101.41,101.39,101.4,37500000.0
2008-06-13 17:19:00,101.4,101.41,101.37,101.4,88500000.0
2008-06-13 17:20:00,101.4,101.42,101.38,101.42,103500000.0
2008-06-13 17:21:00,101.41,101.42,101.37,101.38,94500000.0
2008-06-13 17:22:00,101.38,101.39,101.33,101.35,171000000.0
2008-06-13 17:23:00,101.35,101.39,101.33,101.36,165000000.0
2008-06-13 17:24:00,101.35,101.42,101.33,101.42,148500000.0
2008-06-13 17:25:00,101.43,101.52,101.41,101.52,133500000.0
2008-06-13 17:26:00,101.52,101.52,101.45,101.45,114000000.0
2008-06-13 17:27:00,101.45,101.46,101.42,101.43,111000000.0
2008-06-13 17:28:00,101.43,101.44,101.39,101.41,108000000.0
2008-06-13 17:29:00,101.4,101.41,101.39,101.4,118500000.0
2008-06-13 17:30:00,101.4,101.42,101.36,101.38,112500000.0
2008-06-13 17:31:00,101.38,101.39,101.36,101.36,94500000.0
2008-06-13 17:32:00,101.36,101.36,101.32,101.33,112500000.0
2008-06-13 17:33:00,101.33,101.4,101.33,101.34,186000000.0
2008-06-13 17:34:00,101.34,101.38,101.32,101.36,130500000.0
2008-06-13 17:35:00,101.35,101.38,101.34,101.36,106500000.0
2008-06-13 17:36:00,101.36,101.39,101.32,101.34,136500000.0
2008-06-13 17:37:00,101.33,101.36,101.29,101.3,145500000.0
2008-06-13 17:38:00,101.3,101.32,101.29,101.29,111000000.0
2008-06-13 17:39:00,101.29,101.3,101.28,101.3,90000000.0
2008-06-13 17:40:00,101.3,101.34,101.3,101.32,81000000.0
2008-06-13 17:41:00,101.32,101.37,101.32,101.35,106500000.0
2008-06-13 17:42:00,101.35,101.36,101.32,101.33,85500000.0
2008-06-13 17:43:00,101.33,101.35,101.33,101.34,121500000.0
2008-06-13 17:44:00,101.34,101.38,101.34,101.38,106500000.0
2008-06-13 17:45:00,101.38,101.4,101.34,101.37,108000000.0
2008-06-13 17:46:00,101.37,101.39,101.31,101.31,96000000.0
2008-06-13 17:47:00,101.31,101.43,101.31,101.4,177000000.0
2008-06-13 17:48:00,101.4,101.45,101.38,101.39,133500000.0
2008-06-13 17:49:00,101.39,101.39,101.34,101.37,126000000.0
2008-06-13 17:50:00,101.37,101.38,101.33,101.35,111000000.0
2008-06-13 17:51:00,101.35,101.37,101.35,101.36,78000000.0
2008-06-13 17:52:00,101.36,101.37,101.34,101.34,67500000.0
2008-06-13 17:53:00,101.34,101.35,101.31,101.34,102000000.0
2008-06-13 17:54:00,101.33,101.37,101.33,101.37,51000000.0
2008-06-13 17:55:00,101.37,101.37,101.34,101.36,87000000.0
2008-06-13 17:56:00,101.36,101.4,101.35,101.39,70500000.0
2008-06-13 17:57:00,101.39,101.39,101.34,101.35,57000000.0
2008-06-13 17:58:00,101.35,101.36,101.32,101.33,100500000.0
2008-06-13 17:59:00,101.33,101.34,101.31,101.31,69000000.0
2008-06-13 18:00:00,101.32,101.32,101.3,101.31,49500000.0
2008-06-13 18:01:00,101.31,101.36,101.29,101.34,105000000.0
2008-06-13 18:02:00,101.34,101.35,101.3,101.3,106300000.0
2008-06-13 18:03:00,101.3,101.31,101.29,101.3,42000000.0
2008-06-13 18:04:00,101.3,101.31,101.29,101.3,99000000.0
2008-06-13 18:05:00,101.3,101.33,101.3,101.33,21000000.0
2008-06-13 18:06:00,101.34,101.35,101.33,101.34,54000000.0
2008-06-13 18:07:00,101.35,101.35,101.3,101.32,101600000.0
2008-06-13 18:08:00,101.33,101.36,101.32,101.36,49500000.0
2008-06-13 18:09:00,101.37,101.38,101.33,101.34,69000000.0
2008-06-13 18:10:00,101.34,101.34,101.32,101.32,30000000.0
2008-06-13 18:11:00,101.32,101.36,101.32,101.34,61500000.0
2008-06-13 18:12:00,101.34,101.36,101.33,101.35,30000000.0
2008-06-13 18:13:00,101.35,101.36,101.31,101.32,52500000.0
2008-06-13 18:14:00,101.32,101.34,101.32,101.34,30000000.0
2008-06-13 18:15:00,101.34,101.35,101.33,101.35,46500000.0
2008-06-13 18:16:00,101.35,101.35,101.32,101.32,60000000.0
2008-06-13 18:17:00,101.32,101.32,101.29,101.31,112500000.0
2008-06-13 18:18:00,101.32,101.33,101.3,101.3,76500000.0
2008-06-13 18:19:00,101.3,101.32,101.3,101.32,48000000.0
2008-06-13 18:20:00,101.32,101.32,101.3,101.31,42000000.0
2008-06-13 18:21:00,101.31,101.32,101.3,101.31,66000000.0
2008-06-13 18:22:00,101.31,101.32,101.3,101.31,48000000.0
2008-06-13 18:23:00,101.31,101.32,101.29,101.31,67500000.0
2008-06-13 18:24:00,101.31,101.34,101.31,101.31,78000000.0
2008-06-13 18:25:00,101.31,101.32,101.3,101.31,42000000.0
2008-06-13 18:26:00,101.31,101.33,101.3,101.33,52500000.0
2008-06-13 18:27:00,101.33,101.33,101.32,101.33,28500000.0
2008-06-13 18:28:00,101.33,101.33,101.31,101.31,28500000.0
2008-06-13 18:29:00,101.31,101.31,101.26,101.27,66000000.0
2008-06-13 18:30:00,101.27,101.28,101.25,101.28,76500000.0
2008-06-13 18:31:00,101.27,101.28,101.24,101.25,28500000.0
2008-06-13 18:32:00,101.25,101.26,101.25,101.26,40500000.0
2008-06-13 18:33:00,101.26,101.26,101.25,101.25,4500000.0
2008-06-13 18:34:00,101.25,101.26,101.25,101.26,6000000.0
2008-06-13 18:35:00,101.26,101.26,101.26,101.26,1500000.0
2008-06-13 18:36:00,101.26,101.28,101.26,101.28,19500000.0
2008-06-13 18:37:00,101.27,101.28,101.26,101.26,19500000.0
2008-06-13 18:38:00,101.27,101.27,101.26,101.26,15000000.0
2008-06-13 18:39:00,101.26,101.27,101.24,101.24,85500000.0
2008-06-13 18:40:00,101.24,101.28,101.23,101.27,82500000.0
2008-06-13 18:41:00,101.26,101.27,101.23,101.25,45000000.0
2008-06-13 18:42:00,101.25,101.28,101.24,101.27,58500000.0
2008-06-13 18:43:00,101.27,101.28,101.25,101.26,25500000.0
2008-06-13 18:44:00,101.26,101.27,101.25,101.26,31500000.0
2008-06-13 18:45:00,101.25,101.26,101.25,101.26,19500000.0
2008-06-13 18:46:00,101.26,101.29,101.25,101.26,55500000.0
2008-06-13 18:47:00,101.26,101.26,101.25,101.25,46500000.0
2008-06-13 18:48:00,101.26,101.27,101.26,101.26,33000000.0
2008-06-13 18:49:00,101.26,101.34,101.25,101.31,69000000.0
2008-06-13 18:50:00,101.32,101.32,101.29,101.31,63000000.0
2008-06-13 18:51:00,101.3,101.3,101.27,101.27,37500000.0
2008-06-13 18:52:00,101.29,101.29,101.28,101.28,27000000.0
2008-06-13 18:53:00,101.29,101.3,101.28,101.29,33000000.0
2008-06-13 18:54:00,101.3,101.31,101.29,101.31,33000000.0
2008-06-13 18:55:00,101.31,101.31,101.29,101.3,39000000.0
2008-06-13 18:56:00,101.31,101.32,101.29,101.3,40500000.0
2008-06-13 18:57:00,101.29,101.31,101.29,101.29,24000000.0
2008-06-13 18:58:00,101.3,101.31,101.28,101.29,58500000.0
2008-06-13 18:59:00,101.29,101.29,101.28,101.29,75000000.0
2008-06-13 19:00:00,101.29,101.3,101.27,101.28,43500000.0
2008-06-13 19:01:00,101.28,101.29,101.28,101.28,30000000.0
2008-06-13 19:02:00,101.28,101.28,101.23,101.23,58500000.0
2008-06-13 19:03:00,101.23,101.26,101.22,101.24,67500000.0
2008-06-13 19:04:00,101.23,101.23,101.21,101.22,45000000.0
2008-06-13 19:05:00,101.22,101.25,101.21,101.25,48000000.0
2008-06-13 19:06:00,101.25,101.27,101.23,101.26,69000000.0
2008-06-13 19:07:00,101.27,101.28,101.23,101.23,90000000.0
2008-06-13 19:08:00,101.23,101.29,101.22,101.29,70500000.0
2008-06-13 19:09:00,101.29,101.29,101.26,101.27,55500000.0
2008-06-13 19:10:00,101.27,101.29,101.27,101.28,28500000.0
2008-06-13 19:11:00,101.29,101.31,101.29,101.31,60000000.0
2008-06-13 19:12:00,101.3,101.3,101.24,101.25,61500000.0
2008-06-13 19:13:00,101.24,101.27,101.23,101.27,55500000.0
2008-06-13 19:14:00,101.28,101.28,101.23,101.24,82500000.0
2008-06-13 19:15:00,101.24,101.26,101.24,101.24,52500000.0
2008-06-13 19:16:00,101.24,101.24,101.21,101.22,51000000.0
2008-06-13 19:17:00,101.23,101.25,101.22,101.23,60000000.0
2008-06-13 19:18:00,101.23,101.25,101.22,101.25,61900000.0
2008-06-13 19:19:00,101.25,101.27,101.24,101.26,41400000.0
2008-06-13 19:20:00,101.26,101.26,101.22,101.24,118300000.0
2008-06-13 19:21:00,101.24,101.24,101.2,101.21,185600000.0
2008-06-13 19:22:00,101.21,101.3,101.21,101.29,111400000.0
2008-06-13 19:23:00,101.29,101.29,101.24,101.24,138300000.0
2008-06-13 19:24:00,101.25,101.28,101.24,101.27,216900000.0
2008-06-13 19:25:00,101.27,101.29,101.27,101.29,73000000.0
2008-06-13 19:26:00,101.29,101.29,101.27,101.27,39500000.0
2008-06-13 19:27:00,101.27,101.27,101.24,101.27,156700000.0
2008-06-13 19:28:00,101.27,101.28,101.26,101.26,129500000.0
2008-06-13 19:29:00,101.26,101.27,101.24,101.25,125300000.0
2008-06-13 19:30:00,101.25,101.28,101.25,101.27,139500000.0
2008-06-13 19:31:00,101.27,101.28,101.26,101.26,78800000.0
2008-06-13 19:32:00,101.27,101.28,101.26,101.28,32200000.0
2008-06-13 19:33:00,101.28,101.28,101.24,101.25,54200000.0
2008-06-13 19:34:00,101.25,101.31,101.25,101.3,80000000.0
2008-06-13 19:35:00,101.3,101.34,101.29,101.34,112400000.0
2008-06-13 19:36:00,101.34,101.34,101.32,101.32,43500000.0
2008-06-13 19:37:00,101.32,101.4,101.31,101.4,108900000.0
2008-06-13 19:38:00,101.4,101.4,101.31,101.35,135300000.0
2008-06-13 19:39:00,101.35,101.36,101.31,101.33,115800000.0
2008-06-13 19:40:00,101.33,101.33,101.31,101.31,76100000.0
2008-06-13 19:41:00,101.31,101.32,101.31,101.32,218000000.0
2008-06-13 19:42:00,101.32,101.35,101.32,101.34,117100000.0
2008-06-13 19:43:00,101.34,101.35,101.34,101.34,25800000.0
2008-06-13 19:44:00,101.34,101.34,101.33,101.34,89800000.0
2008-06-13 19:45:00,101.33,101.33,101.3,101.3,153100000.0
2008-06-13 19:46:00,101.3,101.32,101.28,101.31,181500000.0
2008-06-13 19:47:00,101.31,101.33,101.3,101.33,119300000.0
2008-06-13 19:48:00,101.34,101.37,101.34,101.37,83100000.0
2008-06-13 19:49:00,101.37,101.37,101.33,101.33,108200000.0
2008-06-13 19:50:00,101.33,101.36,101.33,101.36,67500000.0
2008-06-13 19:51:00,101.36,101.37,101.34,101.35,42100000.0
2008-06-13 19:52:00,101.35,101.37,101.35,101.37,138200000.0
2008-06-13 19:53:00,101.36,101.37,101.36,101.36,13500000.0
2008-06-13 19:54:00,101.36,101.37,101.35,101.36,47600000.0
2008-06-13 19:55:00,101.37,101.39,101.36,101.39,106900000.0
2008-06-13 19:56:00,101.39,101.42,101.39,101.41,76400000.0
2008-06-13 19:57:00,101.41,101.43,101.41,101.42,90100000.0
2008-06-13 19:58:00,101.42,101.44,101.41,101.44,73200000.0
2008-06-13 19:59:00,101.44,101.46,101.44,101.45,153700000.0
2008-06-13 20:00:00,101.45,101.45,101.4,101.42,181800000.0
2008-06-13 20:01:00,101.42,101.43,101.42,101.43,93600000.0
2008-06-13 20:02:00,101.43,101.43,101.42,101.42,86400000.0
2008-06-13 20:03:00,101.43,101.45,101.41,101.42,124600000.0
2008-06-13 20:04:00,101.42,101.42,101.4,101.41,113500000.0
2008-06-13 20:05:00,101.41,101.41,101.4,101.4,23400000.0
2008-06-13 20:06:00,101.4,101.41,101.39,101.4,152500000.0
2008-06-13 20:07:00,101.4,101.42,101.4,101.4,80600000.0
2008-06-13 20:08:00,101.4,101.41,101.39,101.4,52900000.0
2008-06-13 20:09:00,101.4,101.43,101.39,101.43,75400000.0
2008-06-13 20:10:00,101.43,101.45,101.43,101.43,86300000.0
2008-06-13 20:11:00,101.43,101.47,101.43,101.44,199500000.0
2008-06-13 20:12:00,101.44,101.45,101.43,101.43,106100000.0
2008-06-13 20:13:00,101.43,101.45,101.42,101.45,56000000.0
2008-06-13 20:14:00,101.45,101.46,101.43,101.44,105400000.0
2008-06-13 20:15:00,101.43,101.48,101.43,101.47,98800000.0
2008-06-13 20:16:00,101.47,101.49,101.46,101.49,73800000.0
2008-06-13 20:17:00,101.48,101.49,101.48,101.49,15100000.0
2008-06-13 20:18:00,101.49,101.5,101.49,101.49,31900000.0
2008-06-13 20:19:00,101.49,101.5,101.48,101.5,104400000.0
2008-06-13 20:20:00,101.5,101.5,101.42,101.42,105000000.0
2008-06-13 20:21:00,101.42,101.43,101.42,101.42,47800000.0
2008-06-13 20:22:00,101.42,101.42,101.4,101.41,47500000.0
2008-06-13 20:23:00,101.41,101.43,101.4,101.42,127500000.0
2008-06-13 20:24:00,101.42,101.43,101.42,101.43,56900000.0
2008-06-13 20:25:00,101.43,101.43,101.38,101.42,130100000.0
2008-06-13 20:26:00,101.42,101.43,101.42,101.42,37900000.0
2008-06-13 20:27:00,101.42,101.45,101.42,101.45,94000000.0
2008-06-13 20:28:00,101.44,101.45,101.44,101.44,67700000.0
2008-06-13 20:29:00,101.45,101.45,101.4,101.42,151600000.0
2008-06-13 20:30:00,101.42,101.43,101.41,101.42,75100000.0
2008-06-13 20:31:00,101.42,101.45,101.41,101.43,134300000.0
2008-06-13 20:32:00,101.43,101.43,101.42,101.43,101000000.0
2008-06-13 20:33:00,101.43,101.43,101.42,101.43,48800000.0
2008-06-13 20:34:00,101.43,101.43,101.4,101.43,91300000.0
2008-06-13 20:35:00,101.43,101.43,101.43,101.43,13200000.0
2008-06-13 20:36:00,101.43,101.43,101.43,101.43,24700000.0
2008-06-13 20:37:00,101.43,101.43,101.42,101.42,32100000.0
2008-06-13 20:38:00,101.42,101.43,101.42,101.43,49100000.0
2008-06-13 20:39:00,101.43,101.43,101.41,101.42,96300000.0
2008-06-13 20:40:00,101.42,101.42,101.4,101.4,65500000.0
2008-06-13 20:41:00,101.4,101.41,101.38,101.4,116300000.0
2008-06-13 20:42:00,101.4,101.43,101.39,101.42,83200000.0
2008-06-13 20:43:00,101.43,101.43,101.4,101.42,151000000.0
2008-06-13 20:44:00,101.42,101.43,101.4,101.41,127600000.0
2008-06-13 20:45:00,101.41,101.42,101.4,101.42,74800000.0
2008-06-13 20:46:00,101.42,101.43,101.41,101.43,68000000.0
2008-06-13 20:47:00,101.43,101.45,101.43,101.45,66700000.0
2008-06-13 20:48:00,101.45,101.45,101.44,101.44,36800000.0
2008-06-13 20:49:00,101.44,101.45,101.44,101.45,44100000.0
2008-06-13 20:50:00,101.45,101.48,101.44,101.47,105000000.0
2008-06-13 20:51:00,101.47,101.48,101.47,101.48,106900000.0
2008-06-13 20:52:00,101.48,101.5,101.47,101.49,142600000.0
2008-06-13 20:53:00,101.49,101.5,101.47,101.49,173500000.0
2008-06-13 20:54:00,101.49,101.51,101.48,101.48,124500000.0
2008-06-13 20:55:00,101.48,101.51,101.48,101.49,188500000.0
2008-06-13 20:56:00,101.5,101.5,101.48,101.48,50600000.0
2008-06-13 20:57:00,101.48,101.5,101.47,101.47,123000000.0
2008-06-13 20:58:00,101.47,101.47,101.45,101.45,23000000.0
2008-06-13 20:59:00,101.45,101.48,101.44,101.45,165100000.0
2008-06-13 21:00:00,101.44,101.46,101.44,101.46,52000000.0
2008-06-13 21:01:00,101.46,101.49,101.45,101.48,60900000.0
2008-06-13 21:02:00,101.48,101.49,101.46,101.46,24400000.0
2008-06-13 21:03:00,101.46,101.46,101.46,101.46,4200000.0
2008-06-13 21:04:00,101.45,101.47,101.45,101.46,55500000.0
2008-06-13 21:05:00,101.46,101.47,101.46,101.46,20900000.0
2008-06-13 21:06:00,101.46,101.47,101.46,101.46,15800000.0
2008-06-13 21:07:00,101.46,101.46,101.46,101.46,16900000.0
2008-06-13 21:08:00,101.46,101.46,101.46,101.46,17600000.0
2008-06-13 21:09:00,101.46,101.46,101.46,101.46,14600000.0
2008-06-13 21:10:00,101.46,101.47,101.46,101.47,51900000.0
2008-06-13 21:11:00,101.47,101.48,101.47,101.47,30600000.0
2008-06-13 21:12:00,101.47,101.47,101.47,101.47,6400000.0
2008-06-13 21:13:00,101.47,101.51,101.47,101.5,87800000.0
2008-06-13 21:14:00,101.5,101.51,101.48,101.51,38700000.0
2008-06-13 21:15:00,101.51,101.53,101.51,101.52,63900000.0
2008-06-13 21:16:00,101.51,101.51,101.51,101.51,7100000.0
2008-06-13 21:17:00,101.51,101.52,101.5,101.51,27000000.0
2008-06-13 21:18:00,101.51,101.52,101.51,101.52,21900000.0
2008-06-13 21:19:00,101.52,101.53,101.52,101.53,31100000.0
2008-06-13 21:20:00,101.53,101.53,101.5,101.5,55800000.0
2008-06-13 21:21:00,101.5,101.52,101.45,101.45,132700000.0
2008-06-13 21:22:00,101.45,101.48,101.45,101.47,53100000.0
2008-06-13 21:23:00,101.47,101.49,101.47,101.49,37000000.0
2008-06-13 21:24:00,101.48,101.49,101.47,101.48,99400000.0
2008-06-13 21:25:00,101.48,101.48,101.46,101.46,40700000.0
2008-06-13 21:26:00,101.46,101.47,101.46,101.47,39600000.0
2008-06-13 21:27:00,101.47,101.47,101.46,101.46,25700000.0
2008-06-13 21:28:00,101.46,101.46,101.45,101.45,6700000.0
2008-06-13 21:29:00,101.45,101.45,101.44,101.44,62600000.0
2008-06-13 21:30:00,101.45,101.46,101.45,101.45,36500000.0
2008-06-13 21:31:00,101.45,101.47,101.45,101.47,24300000.0
2008-06-13 21:32:00,101.47,101.47,101.46,101.46,8200000.0
2008-06-13 21:33:00,101.45,101.49,101.45,101.46,165800000.0
2008-06-13 21:34:00,101.48,101.48,101.48,101.48,23100000.0
2008-06-13 21:35:00,101.48,101.48,101.48,101.48,48400000.0
2008-06-13 21:36:00,101.48,101.5,101.48,101.49,22100000.0
2008-06-13 21:37:00,101.49,101.49,101.49,101.49,10200000.0
2008-06-13 21:38:00,101.49,101.51,101.49,101.51,18200000.0
2008-06-13 21:39:00,101.51,101.51,101.47,101.47,40700000.0
2008-06-13 21:40:00,101.48,101.5,101.47,101.48,90400000.0
2008-06-13 21:41:00,101.48,101.5,101.47,101.5,113100000.0
2008-06-13 21:42:00,101.5,101.51,101.5,101.51,26400000.0
2008-06-13 21:43:00,101.51,101.51,101.51,101.51,2800000.0
2008-06-13 21:44:00,101.51,101.51,101.49,101.49,7500000.0
2008-06-13 21:45:00,101.5,101.51,101.49,101.49,67200000.0
2008-06-13 21:46:00,101.49,101.49,101.49,101.49,14600000.0
2008-06-13 21:47:00,101.49,101.5,101.49,101.49,12000000.0
2008-06-13 21:48:00,101.48,101.49,101.48,101.49,22200000.0
2008-06-13 21:49:00,101.49,101.49,101.48,101.49,46700000.0
2008-06-13 21:50:00,101.49,101.5,101.48,101.5,27900000.0
2008-06-13 21:51:00,101.5,101.51,101.49,101.5,49200000.0
2008-06-13 21:52:00,101.5,101.51,101.5,101.5,15600000.0
2008-06-13 21:53:00,101.5,101.5,101.5,101.5,40700000.0
2008-06-13 21:54:00,101.5,101.5,101.5,101.5,20100000.0
2008-06-13 21:55:00,101.5,101.51,101.5,101.51,22300000.0
2008-06-13 21:56:00,101.51,101.54,101.51,101.53,75700000.0
2008-06-13 21:57:00,101.53,101.53,101.53,101.53,14800000.0
2008-06-13 21:58:00,101.53,101.53,101.53,101.53,3000000.0
2008-06-13 21:59:00,101.52,101.58,101.52,101.57,45500000.0
2008-06-13 22:00:00,101.57,101.57,101.56,101.56,29400000.0
2008-06-13 22:01:00,101.56,101.58,101.56,101.57,23400000.0
2008-06-13 22:02:00,101.57,101.57,101.57,101.57,21600000.0
2008-06-13 22:03:00,101.57,101.57,101.57,101.57,7200000.0
2008-06-13 22:04:00,101.58,101.58,101.56,101.56,22700000.0
2008-06-13 22:05:00,101.56,101.56,101.54,101.55,42500000.0
2008-06-13 22:06:00,101.55,101.56,101.55,101.56,12300000.0
2008-06-13 22:07:00,101.55,101.55,101.55,101.55,16700000.0
2008-06-13 22:08:00,101.56,101.57,101.55,101.56,9800000.0
2008-06-13 22:09:00,101.56,101.56,101.55,101.55,10100000.0
2008-06-13 22:10:00,101.54,101.54,101.54,101.54,34700000.0
2008-06-13 22:11:00,101.54,101.54,101.54,101.54,6300000.0
2008-06-13 22:12:00,101.47,101.503,101.47,101.503,386700000.0
2008-06-13 22:13:00,101.53,101.54,101.53,101.54,7700000.0
2008-06-13 22:14:00,101.54,101.54,101.54,101.54,1800000.0
2008-06-13 22:15:00,101.54,101.54,101.53,101.53,8100000.0
2008-06-13 22:16:00,101.53,101.53,101.53,101.53,23500000.0
2008-06-13 22:17:00,101.53,101.54,101.53,101.54,67200000.0
2008-06-13 22:18:00,101.54,101.54,101.54,101.54,14900000.0
2008-06-13 22:19:00,101.53,101.56,101.53,101.56,39300000.0
2008-06-13 22:20:00,101.56,101.57,101.56,101.56,21100000.0
2008-06-13 22:21:00,101.56,101.57,101.55,101.57,16800000.0
2008-06-13 22:22:00,101.536,101.553,101.503,101.505,45600000.0
2008-06-13 22:23:00,101.56,101.59,101.56,101.59,41000000.0
2008-06-13 22:24:00,101.59,101.59,101.57,101.59,24100000.0
2008-06-13 22:25:00,101.6,101.6,101.53,101.53,67200000.0
2008-06-13 22:26:00,101.53,101.56,101.53,101.53,46900000.0
2008-06-13 22:27:00,101.53,101.55,101.53,101.55,32600000.0
2008-06-13 22:28:00,101.55,101.55,101.53,101.54,55500000.0
2008-06-13 22:29:00,101.54,101.55,101.53,101.55,52900000.0
2008-06-13 22:30:00,101.55,101.56,101.55,101.56,25200000.0
2008-06-13 22:31:00,101.56,101.57,101.55,101.55,17500000.0
2008-06-13 22:32:00,101.56,101.56,101.52,101.52,21300000.0
2008-06-13 22:33:00,101.52,101.52,101.52,101.52,68600000.0
2008-06-13 22:34:00,101.52,101.52,101.52,101.52,16800000.0
2008-06-13 22:35:00,101.52,101.52,101.51,101.51,8000000.0
2008-06-13 22:36:00,101.52,101.52,101.52,101.52,9100000.0
2008-06-13 22:37:00,101.52,101.52,101.51,101.51,4000000.0
2008-06-13 22:38:00,101.51,101.52,101.51,101.52,14300000.0
2008-06-13 22:39:00,101.51,101.51,101.51,101.51,1500000.0
2008-06-13 22:40:00,101.51,101.53,101.51,101.52,12100000.0
2008-06-13 22:41:00,101.52,101.52,101.49,101.5,48300000.0
2008-06-13 22:42:00,101.51,101.54,101.51,101.53,32400000.0
2008-06-13 22:43:00,101.53,101.54,101.53,101.54,12300000.0
2008-06-13 22:44:00,101.54,101.57,101.54,101.57,60200000.0
2008-06-13 22:45:00,101.57,101.58,101.55,101.57,33200000.0
2008-06-13 22:46:00,101.57,101.59,101.55,101.56,69500000.0
2008-06-13 22:47:00,101.56,101.57,101.55,101.55,44100000.0
2008-06-13 22:48:00,101.55,101.56,101.55,101.55,16100000.0
2008-06-13 22:49:00,101.55,101.58,101.54,101.58,59000000.0
2008-06-13 22:50:00,101.58,101.6,101.56,101.59,162800000.0
2008-06-13 22:51:00,101.59,101.68,101.56,101.63,135500000.0
2008-06-13 22:52:00,101.63,101.63,101.5,101.52,141600000.0
2008-06-13 22:53:00,101.51,101.52,101.5,101.51,61500000.0
2008-06-13 22:54:00,101.52,101.52,101.51,101.52,63500000.0
2008-06-13 22:55:00,101.52,101.52,101.51,101.52,27100000.0
2008-06-13 22:56:00,101.52,101.55,101.5,101.5,50500000.0
2008-06-13 22:57:00,101.5,101.55,101.49,101.55,69900000.0
2008-06-13 22:58:00,101.57,101.57,101.54,101.56,52400000.0
2008-06-13 22:59:00,101.54,101.56,101.53,101.53,37700000.0
2008-06-15 23:00:00,101.437,101.508,101.427,101.446,240600000.0
2008-06-15 23:01:00,101.423,101.443,101.423,101.425,164000000.0
2008-06-15 23:02:00,101.417,101.448,101.417,101.44,136700000.0
2008-06-15 23:03:00,101.475,101.48,101.475,101.48,124000000.0
2008-06-15 23:04:00,101.44,101.44,101.44,101.44,9200000.0
2008-06-15 23:05:00,101.424,101.434,101.421,101.423,175600001.0
2008-06-15 23:06:00,101.433,101.475,101.413,101.416,254500001.0
2008-06-15 23:07:00,101.46,101.46,101.44,101.46,56100000.0
2008-06-15 23:08:00,101.45,101.47,101.45,101.46,24400000.0
2008-06-15 23:09:00,101.45,101.46,101.45,101.46,14300000.0
2008-06-15 23:10:00,101.45,101.47,101.45,101.45,70600000.0
2008-06-15 23:11:00,101.45,101.5,101.45,101.5,148400000.0
2008-06-15 23:12:00,101.49,101.49,101.49,101.49,19000000.0
2008-06-15 23:13:00,101.473,101.487,101.461,101.485,117500000.0
2008-06-15 23:14:00,101.47,101.48,101.47,101.48,11200000.0
2008-06-15 23:15:00,101.48,101.48,101.47,101.47,37000000.0
2008-06-15 23:16:00,101.47,101.48,101.47,101.48,7000000.0
2008-06-15 23:17:00,101.48,101.48,101.48,101.48,5200000.0
2008-06-15 23:18:00,101.48,101.52,101.47,101.51,29600000.0
2008-06-15 23:19:00,101.5,101.51,101.49,101.5,11800000.0
2008-06-15 23:20:00,101.49,101.5,101.47,101.48,20900000.0
2008-06-15 23:21:00,101.48,101.5,101.48,101.48,7600000.0
2008-06-15 23:22:00,101.49,101.5,101.49,101.5,2000000.0
2008-06-15 23:23:00,101.49,101.52,101.49,101.51,11800000.0
2008-06-15 23:24:00,101.52,101.54,101.51,101.51,33200000.0
2008-06-15 23:25:00,101.51,101.51,101.51,101.51,5000000.0
2008-06-15 23:26:00,101.51,101.53,101.51,101.53,18500000.0
2008-06-15 23:27:00,101.52,101.52,101.51,101.52,15700000.0
2008-06-15 23:28:00,101.52,101.53,101.51,101.51,9000000.0
2008-06-15 23:29:00,101.473,101.526,101.473,101.497,316600000.0
2008-06-15 23:30:00,101.5,101.51,101.5,101.5,5000000.0
2008-06-15 23:31:00,101.49,101.49,101.48,101.48,13000000.0
2008-06-15 23:32:00,101.49,101.49,101.49,101.49,1000000.0
2008-06-15 23:33:00,101.49,101.49,101.48,101.48,3000000.0
2008-06-15 23:34:00,101.47,101.48,101.44,101.45,38700000.0
2008-06-15 23:35:00,101.45,101.46,101.45,101.46,4800000.0
2008-06-15 23:36:00,101.47,101.47,101.47,101.47,1000000.0
2008-06-15 23:37:00,101.47,101.47,101.46,101.47,12000000.0
2008-06-15 23:38:00,101.47,101.47,101.47,101.47,2000000.0
2008-06-15 23:39:00,101.47,101.47,101.47,101.47,3000000.0
2008-06-15 23:40:00,101.435,101.469,101.427,101.432,262800000.0
2008-06-15 23:41:00,101.46,101.46,101.46,101.46,9000000.0
2008-06-15 23:42:00,101.47,101.49,101.47,101.47,3900000.0
2008-06-15 23:43:00,101.425,101.44,101.42,101.43,742099996.0
2008-06-15 23:44:00,101.47,101.47,101.47,101.47,3800000.0
2008-06-15 23:45:00,101.48,101.48,101.46,101.47,8100000.0
2008-06-15 23:46:00,101.437,101.449,101.43,101.432,172800000.0
2008-06-15 23:47:00,101.46,101.47,101.46,101.47,3800000.0
2008-06-15 23:48:00,101.461,101.48,101.443,101.464,37800000.0
2008-06-15 23:49:00,101.47,101.48,101.47,101.48,3000000.0
2008-06-15 23:50:00,101.48,101.48,101.48,101.48,6600000.0
2008-06-15 23:51:00,101.48,101.53,101.45,101.53,165900000.0
2008-06-15 23:52:00,101.58,101.58,101.54,101.54,206100000.0
2008-06-15 23:53:00,101.54,101.54,101.51,101.52,88100000.0
2008-06-15 23:54:00,101.51,101.54,101.51,101.54,50300000.0
2008-06-15 23:55:00,101.54,101.54,101.51,101.51,81499999.0
2008-06-15 23:56:00,101.52,101.52,101.52,101.52,56400000.0
2008-06-15 23:57:00,101.52,101.53,101.47,101.48,208900000.0
2008-06-15 23:58:00,101.48,101.49,101.45,101.46,111100000.0
2008-06-15 23:59:00,101.46,101.47,101.45,101.47,106000000.0
2008-06-16 00:00:00,101.48,101.52,101.45,101.49,409000000.0
2008-06-16 00:01:00,101.49,101.5,101.48,101.5,287100000.0
2008-06-16 00:02:00,101.5,101.53,101.49,101.52,347700000.0
2008-06-16 00:03:00,101.52,101.56,101.52,101.55,198100000.0
2008-06-16 00:04:00,101.55,101.57,101.54,101.56,165300000.0
2008-06-16 00:05:00,101.56,101.59,101.55,101.55,104700000.0
2008-06-16 00:06:00,101.55,101.58,101.53,101.55,97300000.0
2008-06-16 00:07:00,101.53,101.57,101.53,101.57,108000000.0
2008-06-16 00:08:00,101.57,101.57,101.55,101.57,15800000.0
2008-06-16 00:09:00,101.58,101.58,101.56,101.57,32400000.0
2008-06-16 00:10:00,101.57,101.6,101.57,101.6,77700000.0
2008-06-16 00:11:00,101.6,101.63,101.6,101.6,87400000.0
2008-06-16 00:12:00,101.61,101.61,101.59,101.61,27700000.0
2008-06-16 00:13:00,101.6,101.61,101.6,101.61,11700000.0
2008-06-16 00:14:00,101.59,101.59,101.55,101.55,54300000.0
2008-06-16 00:15:00,101.56,101.57,101.55,101.57,51600000.0
2008-06-16 00:16:00,101.57,101.59,101.57,101.59,25700000.0
2008-06-16 00:17:00,101.58,101.58,101.56,101.57,64600000.0
2008-06-16 00:18:00,101.57,101.57,101.57,101.57,5600000.0
2008-06-16 00:19:00,101.57,101.58,101.57,101.58,22000000.0
2008-06-16 00:20:00,101.58,101.59,101.58,101.58,45600000.0
2008-06-16 00:21:00,101.58,101.59,101.55,101.55,78800000.0
2008-06-16 00:22:00,101.54,101.57,101.54,101.57,51600000.0
2008-06-16 00:23:00,101.56,101.57,101.56,101.57,12200000.0
2008-06-16 00:24:00,101.57,101.57,101.54,101.55,63500000.0
2008-06-16 00:25:00,101.55,101.57,101.55,101.57,9200000.0
2008-06-16 00:26:00,101.57,101.57,101.53,101.53,99500000.0
2008-06-16 00:27:00,101.53,101.57,101.52,101.57,136400000.0
2008-06-16 00:28:00,101.58,101.59,101.54,101.55,99400000.0
2008-06-16 00:29:00,101.56,101.57,101.55,101.56,15800000.0
2008-06-16 00:30:00,101.56,101.57,101.56,101.57,41800000.0
2008-06-16 00:31:00,101.57,101.59,101.56,101.58,54200000.0
2008-06-16 00:32:00,101.58,101.58,101.57,101.57,88900000.0
2008-06-16 00:33:00,101.58,101.61,101.57,101.58,115200000.0
2008-06-16 00:34:00,101.58,101.58,101.57,101.58,172100000.0
2008-06-16 00:35:00,101.58,101.58,101.57,101.58,68100000.0
2008-06-16 00:36:00,101.58,101.58,101.56,101.58,54200000.0
2008-06-16 00:37:00,101.58,101.58,101.55,101.56,79700000.0
2008-06-16 00:38:00,101.57,101.57,101.57,101.57,16800000.0
2008-06-16 00:39:00,101.57,101.57,101.56,101.56,33600000.0
2008-06-16 00:40:00,101.56,101.6,101.56,101.6,41500000.0
2008-06-16 00:41:00,101.6,101.6,101.58,101.58,88300000.0
2008-06-16 00:42:00,101.58,101.58,101.57,101.57,22800000.0
2008-06-16 00:43:00,101.58,101.61,101.58,101.6,30400000.0
2008-06-16 00:44:00,101.6,101.61,101.58,101.58,60800000.0
2008-06-16 00:45:00,101.58,101.59,101.57,101.57,9200000.0
2008-06-16 00:46:00,101.57,101.58,101.56,101.57,39600000.0
2008-06-16 00:47:00,101.57,101.58,101.57,101.58,62700000.0
2008-06-16 00:48:00,101.58,101.6,101.58,101.59,29500000.0
2008-06-16 00:49:00,101.59,101.62,101.59,101.6,62000000.0
2008-06-16 00:50:00,101.6,101.61,101.59,101.6,91400000.0
2008-06-16 00:51:00,101.6,101.62,101.58,101.61,122900000.0
2008-06-16 00:52:00,101.61,101.62,101.6,101.61,20600000.0
2008-06-16 00:53:00,101.6,101.61,101.6,101.6,14700000.0
2008-06-16 00:54:00,101.6,101.61,101.59,101.6,41500000.0
2008-06-16 00:55:00,101.59,101.6,101.58,101.58,37700000.0
2008-06-16 00:56:00,101.58,101.59,101.58,101.58,31100000.0
2008-06-16 00:57:00,101.58,101.58,101.56,101.57,30300000.0
2008-06-16 00:58:00,101.57,101.6,101.56,101.6,83100000.0
2008-06-16 00:59:00,101.6,101.6,101.55,101.56,239900000.0
2008-06-16 01:00:00,101.58,101.61,101.57,101.61,39500000.0
2008-06-16 01:01:00,101.6,101.6,101.59,101.59,27600000.0
2008-06-16 01:02:00,101.6,101.6,101.58,101.58,32600000.0
2008-06-16 01:03:00,101.55,101.55,101.55,101.55,8200000.0
2008-06-16 01:04:00,101.56,101.58,101.56,101.58,8000000.0
2008-06-16 01:05:00,101.58,101.59,101.58,101.58,20700000.0
2008-06-16 01:06:00,101.58,101.58,101.56,101.57,47100000.0
2008-06-16 01:07:00,101.543,101.558,101.512,101.512,208000000.0
2008-06-16 01:08:00,101.56,101.58,101.53,101.53,75300000.0
2008-06-16 01:09:00,101.53,101.58,101.52,101.55,118200000.0
2008-06-16 01:10:00,101.56,101.57,101.56,101.57,38000000.0
2008-06-16 01:11:00,101.56,101.56,101.56,101.56,65200000.0
2008-06-16 01:12:00,101.55,101.58,101.55,101.57,32800000.0
2008-06-16 01:13:00,101.57,101.58,101.57,101.58,3600000.0
2008-06-16 01:14:00,101.58,101.61,101.57,101.59,52300000.0
2008-06-16 01:15:00,101.59,101.6,101.59,101.59,27300000.0
2008-06-16 01:16:00,101.59,101.62,101.59,101.61,72800000.0
2008-06-16 01:17:00,101.61,101.62,101.58,101.58,72200000.0
2008-06-16 01:18:00,101.58,101.59,101.57,101.58,101200000.0
2008-06-16 01:19:00,101.58,101.6,101.58,101.59,12200000.0
2008-06-16 01:20:00,101.59,101.62,101.59,101.61,53800000.0
2008-06-16 01:21:00,101.6,101.6,101.6,101.6,10200000.0
2008-06-16 01:22:00,101.6,101.6,101.6,101.6,176800000.0
2008-06-16 01:23:00,101.6,101.6,101.59,101.59,72300000.0
2008-06-16 01:24:00,101.59,101.59,101.58,101.58,14200000.0
2008-06-16 01:25:00,101.58,101.58,101.57,101.57,5600000.0
2008-06-16 01:26:00,101.57,101.58,101.57,101.57,11600000.0
2008-06-16 01:27:00,101.56,101.57,101.56,101.57,58600000.0
2008-06-16 01:28:00,101.57,101.59,101.57,101.58,30300000.0
2008-06-16 01:29:00,101.58,101.59,101.56,101.56,17600000.0
2008-06-16 01:30:00,101.55,101.55,101.55,101.55,1500000.0
2008-06-16 01:31:00,101.56,101.57,101.56,101.56,28000000.0
2008-06-16 01:32:00,101.55,101.56,101.54,101.56,90400000.0
2008-06-16 01:33:00,101.55,101.55,101.52,101.53,52000000.0
2008-06-16 01:34:00,101.53,101.54,101.52,101.54,35000000.0
2008-06-16 01:35:00,101.54,101.55,101.54,101.55,16600000.0
2008-06-16 01:36:00,101.54,101.54,101.54,101.54,63600000.0
2008-06-16 01:37:00,101.54,101.58,101.54,101.57,296400000.0
2008-06-16 01:38:00,101.57,101.57,101.54,101.54,239800000.0
2008-06-16 01:39:00,101.54,101.55,101.54,101.54,98800000.0
2008-06-16 01:40:00,101.54,101.54,101.54,101.54,31700000.0
2008-06-16 01:41:00,101.54,101.58,101.54,101.58,324500000.0
2008-06-16 01:42:00,101.58,101.59,101.58,101.58,64500000.0
2008-06-16 01:43:00,101.58,101.59,101.55,101.56,55500000.0
2008-06-16 01:44:00,101.56,101.57,101.55,101.56,195100000.0
2008-06-16 01:45:00,101.56,101.58,101.56,101.58,100200000.0
2008-06-16 01:46:00,101.57,101.59,101.57,101.58,76700000.0
2008-06-16 01:47:00,101.58,101.58,101.54,101.55,286100000.0
2008-06-16 01:48:00,101.55,101.56,101.55,101.56,48200000.0
2008-06-16 01:49:00,101.55,101.56,101.55,101.56,13400000.0
2008-06-16 01:50:00,101.55,101.57,101.55,101.57,22100000.0
2008-06-16 01:51:00,101.57,101.57,101.56,101.56,19000000.0
2008-06-16 01:52:00,101.56,101.58,101.55,101.55,19400000.0
2008-06-16 01:53:00,101.55,101.55,101.55,101.55,2000000.0
2008-06-16 01:54:00,101.55,101.58,101.55,101.58,52800000.0
2008-06-16 01:55:00,101.58,101.6,101.58,101.6,60500000.0
2008-06-16 01:56:00,101.6,101.6,101.58,101.58,20000000.0
2008-06-16 01:57:00,101.58,101.6,101.57,101.59,78400000.0
2008-06-16 01:58:00,101.59,101.61,101.59,101.61,13000000.0
2008-06-16 01:59:00,101.62,101.64,101.615,101.64,49400000.0
2008-06-16 02:00:00,101.64,101.67,101.64,101.66,118500000.0
2008-06-16 02:01:00,101.66,101.67,101.62,101.66,176900000.0
2008-06-16 02:02:00,101.66,101.66,101.6,101.61,129800000.0
2008-06-16 02:03:00,101.62,101.62,101.55,101.56,133400000.0
2008-06-16 02:04:00,101.56,101.57,101.54,101.57,47500000.0
2008-06-16 02:05:00,101.57,101.57,101.56,101.57,85900000.0
2008-06-16 02:06:00,101.57,101.58,101.56,101.57,113300001.0
2008-06-16 02:07:00,101.57,101.6,101.57,101.6,54700000.0
2008-06-16 02:08:00,101.59,101.6,101.57,101.58,133700000.0
2008-06-16 02:09:00,101.58,101.59,101.56,101.59,108500000.0
2008-06-16 02:10:00,101.59,101.6,101.58,101.59,49200000.0
2008-06-16 02:11:00,101.59,101.6,101.59,101.59,24000000.0
2008-06-16 02:12:00,101.59,101.61,101.58,101.6,40500000.0
2008-06-16 02:13:00,101.6,101.62,101.6,101.62,104000000.0
2008-06-16 02:14:00,101.62,101.64,101.62,101.62,76100000.0
2008-06-16 02:15:00,101.63,101.63,101.59,101.59,179700000.0
2008-06-16 02:16:00,101.59,101.61,101.58,101.61,161600000.0
2008-06-16 02:17:00,101.61,101.62,101.61,101.61,70500000.0
2008-06-16 02:18:00,101.61,101.62,101.6,101.62,42700000.0
2008-06-16 02:19:00,101.61,101.61,101.6,101.6,102100000.0
2008-06-16 02:20:00,101.6,101.62,101.6,101.61,127200000.0
2008-06-16 02:21:00,101.61,101.62,101.61,101.62,29200000.0
2008-06-16 02:22:00,101.62,101.63,101.6,101.6,127600000.0
2008-06-16 02:23:00,101.6,101.61,101.59,101.6,41100000.0
2008-06-16 02:24:00,101.6,101.61,101.59,101.59,32400000.0
2008-06-16 02:25:00,101.59,101.59,101.58,101.58,53800000.0
2008-06-16 02:26:00,101.57,101.58,101.57,101.58,115400000.0
2008-06-16 02:27:00,101.58,101.59,101.58,101.59,88400000.0
2008-06-16 02:28:00,101.59,101.59,101.51,101.55,144600000.0
2008-06-16 02:29:00,101.55,101.55,101.53,101.53,67200000.0
2008-06-16 02:30:00,101.53,101.56,101.53,101.56,82300000.0
2008-06-16 02:31:00,101.55,101.56,101.54,101.55,57200000.0
2008-06-16 02:32:00,101.55,101.55,101.53,101.55,78000000.0
2008-06-16 02:33:00,101.55,101.58,101.55,101.55,85100000.0
2008-06-16 02:34:00,101.56,101.58,101.55,101.58,200400000.0
2008-06-16 02:35:00,101.57,101.58,101.55,101.56,160200000.0
2008-06-16 02:36:00,101.57,101.57,101.55,101.56,93700000.0
2008-06-16 02:37:00,101.56,101.56,101.55,101.55,128100000.0
2008-06-16 02:38:00,101.55,101.57,101.55,101.57,117500000.0
2008-06-16 02:39:00,101.56,101.58,101.56,101.58,138100000.0
2008-06-16 02:40:00,101.59,101.59,101.56,101.56,109600000.0
2008-06-16 02:41:00,101.56,101.57,101.52,101.53,111300000.0
2008-06-16 02:42:00,101.53,101.57,101.52,101.52,254000000.0
2008-06-16 02:43:00,101.52,101.53,101.5,101.52,88300000.0
2008-06-16 02:44:00,101.52,101.53,101.52,101.53,135700000.0
2008-06-16 02:45:00,101.53,101.54,101.5,101.5,118600000.0
2008-06-16 02:46:00,101.5,101.52,101.49,101.5,132300000.0
2008-06-16 02:47:00,101.5,101.5,101.49,101.5,128700000.0
2008-06-16 02:48:00,101.49,101.5,101.48,101.48,274299999.0
2008-06-16 02:49:00,101.49,101.52,101.49,101.52,118700000.0
2008-06-16 02:50:00,101.52,101.54,101.51,101.51,144700000.0
2008-06-16 02:51:00,101.52,101.53,101.52,101.52,47800000.0
2008-06-16 02:52:00,101.51,101.53,101.51,101.52,251500000.0
2008-06-16 02:53:00,101.52,101.52,101.49,101.5,267400000.0
2008-06-16 02:54:00,101.5,101.54,101.48,101.51,321200000.0
2008-06-16 02:55:00,101.51,101.57,101.5,101.54,301300000.0
2008-06-16 02:56:00,101.54,101.6,101.53,101.59,164200000.0
2008-06-16 02:57:00,101.59,101.62,101.58,101.59,194500000.0
2008-06-16 02:58:00,101.59,101.6,101.57,101.57,176700000.0
2008-06-16 02:59:00,101.57,101.6,101.57,101.59,115499999.0
2008-06-16 03:00:00,101.59,101.63,101.59,101.61,252700000.0
2008-06-16 03:01:00,101.61,101.61,101.6,101.61,96600000.0
2008-06-16 03:02:00,101.61,101.61,101.58,101.59,160100000.0
2008-06-16 03:03:00,101.59,101.59,101.57,101.59,182300000.0
2008-06-16 03:04:00,101.59,101.61,101.59,101.61,53700000.0
2008-06-16 03:05:00,101.6,101.61,101.6,101.61,92600000.0
2008-06-16 03:06:00,101.61,101.62,101.6,101.61,130200000.0
2008-06-16 03:07:00,101.61,101.64,101.6,101.63,293100000.0
2008-06-16 03:08:00,101.63,101.65,101.63,101.63,120400000.0
2008-06-16 03:09:00,101.63,101.64,101.62,101.62,198300000.0
2008-06-16 03:10:00,101.63,101.64,101.61,101.61,149600000.0
2008-06-16 03:11:00,101.61,101.63,101.6,101.61,418100000.0
2008-06-16 03:12:00,101.61,101.62,101.6,101.62,128800000.0
2008-06-16 03:13:00,101.62,101.65,101.62,101.62,169900000.0
2008-06-16 03:14:00,101.62,101.63,101.57,101.59,260300000.0
2008-06-16 03:15:00,101.59,101.61,101.59,101.6,80100000.0
2008-06-16 03:16:00,101.6,101.61,101.59,101.61,22200000.0
2008-06-16 03:17:00,101.61,101.61,101.6,101.6,117700000.0
2008-06-16 03:18:00,101.6,101.63,101.6,101.61,184400000.0
2008-06-16 03:19:00,101.61,101.61,101.57,101.57,141600000.0
2008-06-16 03:20:00,101.57,101.59,101.55,101.56,227500000.0
2008-06-16 03:21:00,101.56,101.59,101.56,101.59,87200000.0
2008-06-16 03:22:00,101.59,101.59,101.58,101.58,84800000.0
2008-06-16 03:23:00,101.58,101.59,101.58,101.58,61100000.0
2008-06-16 03:24:00,101.58,101.59,101.58,101.58,113400000.0
2008-06-16 03:25:00,101.58,101.59,101.58,101.59,28200000.0
2008-06-16 03:26:00,101.59,101.6,101.58,101.58,219400000.0
2008-06-16 03:27:00,101.58,101.58,101.58,101.58,47400000.0
2008-06-16 03:28:00,101.58,101.59,101.57,101.58,56600000.0
2008-06-16 03:29:00,101.58,101.59,101.57,101.58,56100000.0
2008-06-16 03:30:00,101.58,101.59,101.57,101.58,88800000.0
2008-06-16 03:31:00,101.58,101.58,101.56,101.57,63700000.0
2008-06-16 03:32:00,101.57,101.59,101.57,101.58,113100000.0
2008-06-16 03:33:00,101.58,101.6,101.58,101.59,52800000.0
2008-06-16 03:34:00,101.59,101.6,101.59,101.6,61600000.0
2008-06-16 03:35:00,101.6,101.6,101.58,101.59,98300000.0
2008-06-16 03:36:00,101.59,101.59,101.58,101.58,121400001.0
2008-06-16 03:37:00,101.58,101.58,101.55,101.55,233400000.0
2008-06-16 03:38:00,101.55,101.58,101.55,101.57,77900000.0
2008-06-16 03:39:00,101.57,101.57,101.56,101.56,88200000.0
2008-06-16 03:40:00,101.57,101.57,101.56,101.57,106600000.0
2008-06-16 03:41:00,101.57,101.57,101.55,101.55,191899999.0
2008-06-16 03:42:00,101.55,101.57,101.54,101.57,133900000.0
2008-06-16 03:43:00,101.57,101.57,101.55,101.57,48600000.0
2008-06-16 03:44:00,101.57,101.58,101.57,101.57,116500000.0
2008-06-16 03:45:00,101.58,101.59,101.57,101.58,105800000.0
2008-06-16 03:46:00,101.57,101.59,101.57,101.58,89400000.0
2008-06-16 03:47:00,101.58,101.58,101.55,101.56,132800000.0
2008-06-16 03:48:00,101.56,101.58,101.55,101.58,45500000.0
2008-06-16 03:49:00,101.58,101.58,101.57,101.58,7000000.0
2008-06-16 03:50:00,101.57,101.59,101.56,101.56,133600000.0
2008-06-16 03:51:00,101.56,101.57,101.56,101.57,160800000.0
2008-06-16 03:52:00,101.57,101.58,101.57,101.58,24600000.0
2008-06-16 03:53:00,101.58,101.6,101.58,101.58,95200000.0
2008-06-16 03:54:00,101.58,101.59,101.57,101.57,43900000.0
2008-06-16 03:55:00,101.57,101.57,101.54,101.54,46400000.0
2008-06-16 03:56:00,101.54,101.56,101.54,101.56,36800000.0
2008-06-16 03:57:00,101.56,101.57,101.56,101.57,23100000.0
2008-06-16 03:58:00,101.57,101.57,101.55,101.56,27300000.0
2008-06-16 03:59:00,101.57,101.57,101.54,101.55,82700000.0
2008-06-16 04:00:00,101.55,101.56,101.55,101.56,24300000.0
2008-06-16 04:01:00,101.56,101.58,101.55,101.57,70200000.0
2008-06-16 04:02:00,101.57,101.57,101.56,101.56,61400000.0
2008-06-16 04:03:00,101.56,101.6,101.56,101.57,141700000.0
2008-06-16 04:04:00,101.57,101.59,101.55,101.59,115700000.0
2008-06-16 04:05:00,101.59,101.61,101.58,101.59,57700000.0
2008-06-16 04:06:00,101.6,101.6,101.58,101.58,80400000.0
2008-06-16 04:07:00,101.58,101.61,101.57,101.59,94600000.0
2008-06-16 04:08:00,101.59,101.6,101.58,101.6,73900000.0
2008-06-16 04:09:00,101.59,101.6,101.59,101.59,130000000.0
2008-06-16 04:10:00,101.59,101.62,101.59,101.62,104700000.0
2008-06-16 04:11:00,101.61,101.64,101.6,101.63,115100000.0
2008-06-16 04:12:00,101.63,101.63,101.6,101.61,221200000.0
2008-06-16 04:13:00,101.61,101.63,101.61,101.61,82800000.0
2008-06-16 04:14:00,101.61,101.62,101.61,101.62,5000000.0
2008-06-16 04:15:00,101.62,101.64,101.62,101.63,61900000.0
2008-06-16 04:16:00,101.63,101.64,101.62,101.63,81700000.0
2008-06-16 04:17:00,101.63,101.65,101.62,101.62,253600000.0
2008-06-16 04:18:00,101.62,101.7,101.62,101.68,172300000.0
2008-06-16 04:19:00,101.68,101.68,101.66,101.66,45600000.0
2008-06-16 04:20:00,101.66,101.66,101.64,101.65,48700000.0
2008-06-16 04:21:00,101.64,101.67,101.64,101.66,79000000.0
2008-06-16 04:22:00,101.66,101.66,101.63,101.65,71300000.0
2008-06-16 04:23:00,101.65,101.66,101.65,101.66,147200000.0
2008-06-16 04:24:00,101.66,101.67,101.64,101.64,189700000.0
2008-06-16 04:25:00,101.64,101.66,101.64,101.65,122100000.0
2008-06-16 04:26:00,101.65,101.67,101.64,101.66,96200000.0
2008-06-16 04:27:00,101.66,101.66,101.65,101.65,25500000.0
2008-06-16 04:28:00,101.65,101.65,101.64,101.64,79500000.0
2008-06-16 04:29:00,101.64,101.68,101.64,101.68,126500000.0
2008-06-16 04:30:00,101.68,101.69,101.67,101.67,177700000.0
2008-06-16 04:31:00,101.67,101.71,101.67,101.7,167300000.0
2008-06-16 04:32:00,101.7,101.71,101.7,101.7,50400000.0
2008-06-16 04:33:00,101.7,101.72,101.7,101.71,65000000.0
2008-06-16 04:34:00,101.71,101.71,101.7,101.71,219900000.0
2008-06-16 04:35:00,101.71,101.72,101.7,101.7,98199999.0
2008-06-16 04:36:00,101.7,101.7,101.69,101.7,77300000.0
2008-06-16 04:37:00,101.7,101.71,101.69,101.69,90600000.0
2008-06-16 04:38:00,101.69,101.7,101.69,101.69,43700000.0
2008-06-16 04:39:00,101.69,101.69,101.68,101.69,64000000.0
2008-06-16 04:40:00,101.7,101.7,101.69,101.7,144600000.0
2008-06-16 04:41:00,101.7,101.7,101.69,101.7,94700000.0
2008-06-16 04:42:00,101.7,101.7,101.68,101.69,70800000.0
2008-06-16 04:43:00,101.69,101.7,101.68,101.68,40900000.0
2008-06-16 04:44:00,101.68,101.69,101.68,101.68,19800000.0
2008-06-16 04:45:00,101.68,101.68,101.67,101.67,33900000.0
2008-06-16 04:46:00,101.67,101.68,101.66,101.66,88100000.0
2008-06-16 04:47:00,101.66,101.66,101.63,101.63,104200000.0
2008-06-16 04:48:00,101.63,101.65,101.62,101.63,88800000.0
2008-06-16 04:49:00,101.63,101.64,101.62,101.63,57900000.0
2008-06-16 04:50:00,101.63,101.64,101.61,101.62,124800000.0
2008-06-16 04:51:00,101.62,101.63,101.61,101.61,134400000.0
2008-06-16 04:52:00,101.61,101.63,101.61,101.62,241900000.0
2008-06-16 04:53:00,101.62,101.63,101.62,101.63,75900000.0
2008-06-16 04:54:00,101.63,101.63,101.62,101.63,42800000.0
2008-06-16 04:55:00,101.63,101.64,101.63,101.63,32900000.0
2008-06-16 04:56:00,101.63,101.64,101.62,101.62,68000000.0
2008-06-16 04:57:00,101.62,101.64,101.61,101.61,138900000.0
2008-06-16 04:58:00,101.61,101.62,101.61,101.62,12400000.0
2008-06-16 04:59:00,101.62,101.63,101.62,101.62,39200000.0
2008-06-16 05:00:00,101.62,101.63,101.62,101.62,109900000.0
2008-06-16 05:01:00,101.62,101.63,101.62,101.62,108800000.0
2008-06-16 05:02:00,101.62,101.62,101.61,101.61,134799998.0
2008-06-16 05:03:00,101.61,101.62,101.61,101.62,64600001.0
2008-06-16 05:04:00,101.61,101.62,101.61,101.62,188800000.0
2008-06-16 05:05:00,101.62,101.62,101.62,101.62,5200000.0
2008-06-16 05:06:00,101.62,101.64,101.61,101.63,166000000.0
2008-06-16 05:07:00,101.64,101.64,101.62,101.63,55200000.0
2008-06-16 05:08:00,101.63,101.63,101.61,101.63,22400000.0
2008-06-16 05:09:00,101.63,101.64,101.62,101.63,62400000.0
2008-06-16 05:10:00,101.63,101.63,101.61,101.61,29500000.0
2008-06-16 05:11:00,101.61,101.62,101.61,101.62,20900000.0
2008-06-16 05:12:00,101.62,101.63,101.61,101.63,54300000.0
2008-06-16 05:13:00,101.63,101.63,101.62,101.62,86300000.0
2008-06-16 05:14:00,101.61,101.62,101.59,101.62,184900000.0
2008-06-16 05:15:00,101.62,101.62,101.61,101.62,74300000.0
2008-06-16 05:16:00,101.62,101.62,101.6,101.61,73700000.0
2008-06-16 05:17:00,101.6,101.61,101.6,101.6,6100000.0
2008-06-16 05:18:00,101.6,101.6,101.59,101.59,50000000.0
2008-06-16 05:19:00,101.6,101.61,101.59,101.6,141100000.0
2008-06-16 05:20:00,101.61,101.61,101.59,101.59,121700000.0
2008-06-16 05:21:00,101.59,101.59,101.59,101.59,30600000.0
2008-06-16 05:22:00,101.59,101.6,101.58,101.58,122000000.0
2008-06-16 05:23:00,101.58,101.59,101.58,101.59,72900000.0
2008-06-16 05:24:00,101.59,101.59,101.58,101.59,18300000.0
2008-06-16 05:25:00,101.59,101.59,101.58,101.58,157700000.0
2008-06-16 05:26:00,101.58,101.61,101.58,101.61,176600000.0
2008-06-16 05:27:00,101.61,101.61,101.6,101.61,22300000.0
2008-06-16 05:28:00,101.61,101.61,101.6,101.6,14500000.0
2008-06-16 05:29:00,101.6,101.61,101.58,101.58,87600000.0
2008-06-16 05:30:00,101.58,101.59,101.57,101.59,65700000.0
2008-06-16 05:31:00,101.59,101.59,101.58,101.59,102400000.0
2008-06-16 05:32:00,101.59,101.6,101.58,101.59,41900000.0
2008-06-16 05:33:00,101.6,101.6,101.58,101.59,61400000.0
2008-06-16 05:34:00,101.59,101.6,101.58,101.58,79400000.0
2008-06-16 05:35:00,101.58,101.59,101.57,101.58,68800000.0
2008-06-16 05:36:00,101.57,101.59,101.56,101.59,74800000.0
2008-06-16 05:37:00,101.59,101.59,101.58,101.58,82100001.0
2008-06-16 05:38:00,101.58,101.6,101.58,101.6,215199999.0
2008-06-16 05:39:00,101.6,101.6,101.59,101.59,20700000.0
2008-06-16 05:40:00,101.59,101.63,101.59,101.6,127700000.0
2008-06-16 05:41:00,101.6,101.6,101.59,101.59,72500000.0
2008-06-16 05:42:00,101.58,101.6,101.58,101.59,51100000.0
2008-06-16 05:43:00,101.59,101.61,101.59,101.61,39100000.0
2008-06-16 05:44:00,101.61,101.62,101.61,101.61,55400000.0
2008-06-16 05:45:00,101.61,101.62,101.61,101.62,9100000.0
2008-06-16 05:46:00,101.62,101.62,101.61,101.62,235200001.0
2008-06-16 05:47:00,101.62,101.62,101.62,101.62,7000000.0
2008-06-16 05:48:00,101.61,101.63,101.61,101.62,54400000.0
2008-06-16 05:49:00,101.62,101.62,101.61,101.62,46100000.0
2008-06-16 05:50:00,101.62,101.63,101.61,101.63,89200000.0
2008-06-16 05:51:00,101.62,101.66,101.62,101.65,137600000.0
2008-06-16 05:52:00,101.65,101.66,101.65,101.65,33700000.0
2008-06-16 05:53:00,101.66,101.67,101.66,101.66,23500000.0
2008-06-16 05:54:00,101.66,101.68,101.64,101.65,69800000.0
2008-06-16 05:55:00,101.65,101.67,101.64,101.65,20100000.0
2008-06-16 05:56:00,101.65,101.66,101.65,101.66,24800000.0
2008-06-16 05:57:00,101.66,101.67,101.65,101.66,130600000.0
2008-06-16 05:58:00,101.66,101.67,101.64,101.65,70100000.0
2008-06-16 05:59:00,101.65,101.67,101.65,101.67,77500000.0
2008-06-16 06:00:00,101.66,101.66,101.66,101.66,6500000.0
2008-06-16 06:01:00,101.66,101.67,101.65,101.66,64200000.0
2008-06-16 06:02:00,101.66,101.67,101.64,101.66,82100000.0
2008-06-16 06:03:00,101.65,101.67,101.65,101.67,46500000.0
2008-06-16 06:04:00,101.67,101.68,101.67,101.68,43600000.0
2008-06-16 06:05:00,101.68,101.68,101.67,101.67,67300000.0
2008-06-16 06:06:00,101.67,101.69,101.67,101.68,41100000.0
2008-06-16 06:07:00,101.68,101.69,101.67,101.69,158700000.0
2008-06-16 06:08:00,101.69,101.7,101.69,101.69,27000000.0
2008-06-16 06:09:00,101.69,101.7,101.69,101.7,16200000.0
2008-06-16 06:10:00,101.68,101.7,101.68,101.69,110000000.0
2008-06-16 06:11:00,101.69,101.69,101.69,101.69,7100000.0
2008-06-16 06:12:00,101.68,101.69,101.67,101.68,105700000.0
2008-06-16 06:13:00,101.68,101.68,101.66,101.67,55100000.0
2008-06-16 06:14:00,101.67,101.67,101.67,101.67,7800000.0
2008-06-16 06:15:00,101.66,101.68,101.66,101.67,55000000.0
2008-06-16 06:16:00,101.67,101.72,101.67,101.71,150600000.0
2008-06-16 06:17:00,101.71,101.73,101.69,101.71,159000000.0
2008-06-16 06:18:00,101.71,101.73,101.7,101.71,93300000.0
2008-06-16 06:19:00,101.71,101.71,101.69,101.69,89700000.0
2008-06-16 06:20:00,101.7,101.7,101.69,101.69,30300000.0
2008-06-16 06:21:00,101.69,101.69,101.68,101.68,19000000.0
2008-06-16 06:22:00,101.68,101.68,101.67,101.67,11300000.0
2008-06-16 06:23:00,101.66,101.67,101.65,101.66,66800000.0
2008-06-16 06:24:00,101.66,101.67,101.66,101.66,15300000.0
2008-06-16 06:25:00,101.66,101.66,101.65,101.66,280800000.0
2008-06-16 06:26:00,101.66,101.66,101.64,101.66,95300000.0
2008-06-16 06:27:00,101.66,101.66,101.63,101.63,89000000.0
2008-06-16 06:28:00,101.63,101.65,101.63,101.64,64600000.0
2008-06-16 06:29:00,101.65,101.65,101.64,101.65,56100000.0
2008-06-16 06:30:00,101.65,101.66,101.65,101.65,32600000.0
2008-06-16 06:31:00,101.65,101.66,101.64,101.65,45400000.0
2008-06-16 06:32:00,101.66,101.66,101.65,101.65,23700000.0
2008-06-16 06:33:00,101.64,101.64,101.63,101.63,53000000.0
2008-06-16 06:34:00,101.64,101.65,101.64,101.65,9100000.0
2008-06-16 06:35:00,101.65,101.65,101.64,101.64,16500000.0
2008-06-16 06:36:00,101.64,101.65,101.63,101.64,38500000.0
2008-06-16 06:37:00,101.64,101.65,101.62,101.62,100500000.0
2008-06-16 06:38:00,101.62,101.62,101.61,101.61,47000000.0
2008-06-16 06:39:00,101.61,101.61,101.58,101.58,153400000.0
2008-06-16 06:40:00,101.58,101.58,101.57,101.58,43400000.0
2008-06-16 06:41:00,101.58,101.59,101.56,101.56,276300000.0
2008-06-16 06:42:00,101.56,101.59,101.55,101.59,86100000.0
2008-06-16 06:43:00,101.59,101.59,101.57,101.57,166100000.0
2008-06-16 06:44:00,101.57,101.58,101.57,101.57,153700000.0
2008-06-16 06:45:00,101.57,101.57,101.56,101.56,66300000.0
2008-06-16 06:46:00,101.56,101.57,101.56,101.56,107000000.0
2008-06-16 06:47:00,101.56,101.56,101.55,101.55,43000000.0
2008-06-16 06:48:00,101.56,101.56,101.54,101.55,60600000.0
2008-06-16 06:49:00,101.55,101.56,101.54,101.55,145600000.0
2008-06-16 06:50:00,101.55,101.56,101.54,101.56,177400000.0
2008-06-16 06:51:00,101.56,101.56,101.53,101.56,135300000.0
2008-06-16 06:52:00,101.56,101.58,101.55,101.56,148100000.0
2008-06-16 06:53:00,101.56,101.56,101.55,101.55,69700000.0
2008-06-16 06:54:00,101.56,101.57,101.55,101.57,40200000.0
2008-06-16 06:55:00,101.57,101.58,101.55,101.57,141600000.0
2008-06-16 06:56:00,101.58,101.58,101.57,101.58,60100000.0
2008-06-16 06:57:00,101.58,101.58,101.56,101.56,180999999.0
2008-06-16 06:58:00,101.56,101.56,101.55,101.56,54700000.0
2008-06-16 06:59:00,101.56,101.58,101.56,101.58,58800000.0
2008-06-16 07:00:00,101.57,101.57,101.56,101.57,160100000.0
2008-06-16 07:01:00,101.56,101.56,101.56,101.56,56000000.0
2008-06-16 07:02:00,101.56,101.6,101.56,101.59,36500000.0
2008-06-16 07:03:00,101.59,101.61,101.58,101.6,117899999.0
2008-06-16 07:04:00,101.6,101.61,101.6,101.61,59100000.0
2008-06-16 07:05:00,101.6,101.6,101.6,101.6,119700000.0
2008-06-16 07:06:00,101.6,101.61,101.59,101.61,37700000.0
2008-06-16 07:07:00,101.61,101.61,101.6,101.6,54900000.0
2008-06-16 07:08:00,101.6,101.62,101.6,101.6,42100000.0
2008-06-16 07:09:00,101.6,101.61,101.59,101.6,100700000.0
2008-06-16 07:10:00,101.6,101.6,101.59,101.6,130400000.0
2008-06-16 07:11:00,101.6,101.62,101.6,101.6,63000000.0
2008-06-16 07:12:00,101.6,101.65,101.59,101.65,169300000.0
2008-06-16 07:13:00,101.64,101.65,101.64,101.65,25000000.0
2008-06-16 07:14:00,101.64,101.67,101.63,101.65,103300000.0
2008-06-16 07:15:00,101.65,101.68,101.65,101.68,113200000.0
2008-06-16 07:16:00,101.68,101.68,101.67,101.67,37600000.0
2008-06-16 07:17:00,101.67,101.68,101.67,101.68,11500000.0
2008-06-16 07:18:00,101.68,101.68,101.67,101.67,78200000.0
2008-06-16 07:19:00,101.67,101.68,101.66,101.66,59700000.0
2008-06-16 07:20:00,101.66,101.66,101.65,101.66,145700000.0
2008-06-16 07:21:00,101.66,101.67,101.66,101.66,34700000.0
2008-06-16 07:22:00,101.66,101.67,101.66,101.67,12600000.0
2008-06-16 07:23:00,101.66,101.67,101.66,101.67,18000000.0
2008-06-16 07:24:00,101.67,101.68,101.66,101.67,25800000.0
2008-06-16 07:25:00,101.67,101.71,101.67,101.71,137300000.0
2008-06-16 07:26:00,101.71,101.71,101.7,101.7,123200000.0
2008-06-16 07:27:00,101.7,101.7,101.68,101.68,17500000.0
2008-06-16 07:28:00,101.68,101.68,101.67,101.68,68400000.0
2008-06-16 07:29:00,101.68,101.68,101.67,101.68,57800000.0
2008-06-16 07:30:00,101.68,101.68,101.67,101.67,135200000.0
2008-06-16 07:31:00,101.67,101.68,101.67,101.68,35200000.0
2008-06-16 07:32:00,101.68,101.69,101.67,101.69,500600000.0
2008-06-16 07:33:00,101.69,101.7,101.69,101.7,37100000.0
2008-06-16 07:34:00,101.7,101.71,101.68,101.71,120800000.0
2008-06-16 07:35:00,101.71,101.71,101.7,101.71,67900000.0
2008-06-16 07:36:00,101.71,101.72,101.71,101.71,6000000.0
2008-06-16 07:37:00,101.71,101.71,101.69,101.69,43500000.0
2008-06-16 07:38:00,101.69,101.71,101.68,101.71,66900000.0
2008-06-16 07:39:00,101.72,101.74,101.7,101.71,102500000.0
2008-06-16 07:40:00,101.71,101.76,101.71,101.76,98800000.0
2008-06-16 07:41:00,101.76,101.77,101.73,101.77,251500000.0
2008-06-16 07:42:00,101.77,101.77,101.75,101.75,76900000.0
2008-06-16 07:43:00,101.75,101.76,101.71,101.72,154600000.0
2008-06-16 07:44:00,101.72,101.75,101.71,101.75,112300000.0
2008-06-16 07:45:00,101.74,101.75,101.74,101.75,48600000.0
2008-06-16 07:46:00,101.75,101.76,101.74,101.76,86000000.0
2008-06-16 07:47:00,101.75,101.78,101.75,101.76,121900000.0
2008-06-16 07:48:00,101.76,101.79,101.74,101.77,125200000.0
2008-06-16 07:49:00,101.76,101.78,101.76,101.76,108200000.0
2008-06-16 07:50:00,101.76,101.79,101.76,101.78,73000000.0
2008-06-16 07:51:00,101.78,101.79,101.77,101.78,107600000.0
2008-06-16 07:52:00,101.78,101.78,101.77,101.77,76600000.0
2008-06-16 07:53:00,101.77,101.78,101.74,101.78,195700000.0
2008-06-16 07:54:00,101.77,101.77,101.75,101.76,178100000.0
2008-06-16 07:55:00,101.76,101.78,101.76,101.77,170800000.0
2008-06-16 07:56:00,101.77,101.78,101.76,101.76,90900000.0
2008-06-16 07:57:00,101.76,101.77,101.74,101.74,290700001.0
2008-06-16 07:58:00,101.74,101.74,101.72,101.72,41800000.0
2008-06-16 07:59:00,101.73,101.76,101.72,101.74,226100000.0
2008-06-16 08:00:00,101.74,101.74,101.71,101.72,232100000.0
2008-06-16 08:01:00,101.73,101.73,101.69,101.72,104100000.0
2008-06-16 08:02:00,101.71,101.73,101.7,101.72,106500000.0
2008-06-16 08:03:00,101.72,101.73,101.72,101.73,253800000.0
2008-06-16 08:04:00,101.74,101.74,101.72,101.73,193300000.0
2008-06-16 08:05:00,101.73,101.73,101.71,101.71,64300000.0
2008-06-16 08:06:00,101.71,101.72,101.7,101.71,98100000.0
2008-06-16 08:07:00,101.7,101.72,101.7,101.71,102600000.0
2008-06-16 08:08:00,101.71,101.72,101.71,101.72,43800000.0
2008-06-16 08:09:00,101.72,101.72,101.7,101.71,234700000.0
2008-06-16 08:10:00,101.71,101.73,101.67,101.71,455700000.0
2008-06-16 08:11:00,101.7,101.73,101.7,101.72,267300000.0
2008-06-16 08:12:00,101.72,101.77,101.71,101.77,164100000.0
2008-06-16 08:13:00,101.77,101.78,101.75,101.76,104500000.0
2008-06-16 08:14:00,101.76,101.79,101.74,101.75,217200000.0
2008-06-16 08:15:00,101.75,101.79,101.74,101.77,316700000.0
2008-06-16 08:16:00,101.77,101.78,101.73,101.74,289399999.0
2008-06-16 08:17:00,101.74,101.78,101.74,101.77,251800000.0
2008-06-16 08:18:00,101.77,101.8,101.77,101.79,268600000.0
2008-06-16 08:19:00,101.79,101.8,101.78,101.8,229600000.0
2008-06-16 08:20:00,101.8,101.8,101.78,101.79,157800000.0
2008-06-16 08:21:00,101.79,101.8,101.77,101.78,94700000.0
2008-06-16 08:22:00,101.79,101.79,101.77,101.78,170200000.0
2008-06-16 08:23:00,101.77,101.78,101.73,101.73,213300000.0
2008-06-16 08:24:00,101.73,101.74,101.67,101.7,351400000.0
2008-06-16 08:25:00,101.69,101.71,101.67,101.67,207000000.0
2008-06-16 08:26:00,101.67,101.69,101.66,101.67,245000000.0
2008-06-16 08:27:00,101.67,101.69,101.66,101.67,174600000.0
2008-06-16 08:28:00,101.66,101.69,101.66,101.69,289500000.0
2008-06-16 08:29:00,101.69,101.72,101.67,101.68,309100000.0
2008-06-16 08:30:00,101.69,101.69,101.67,101.68,96700000.0
2008-06-16 08:31:00,101.68,101.69,101.66,101.67,49900000.0
2008-06-16 08:32:00,101.67,101.71,101.65,101.7,65100000.0
2008-06-16 08:33:00,101.7,101.71,101.68,101.69,99200000.0
2008-06-16 08:34:00,101.69,101.72,101.68,101.69,144600000.0
2008-06-16 08:35:00,101.69,101.69,101.65,101.68,147700000.0
2008-06-16 08:36:00,101.68,101.71,101.68,101.71,140700000.0
2008-06-16 08:37:00,101.71,101.75,101.7,101.74,120200000.0
2008-06-16 08:38:00,101.74,101.76,101.74,101.75,77500000.0
2008-06-16 08:39:00,101.75,101.79,101.75,101.78,138200000.0
2008-06-16 08:40:00,101.78,101.78,101.76,101.76,78700000.0
2008-06-16 08:41:00,101.77,101.77,101.75,101.76,54400000.0
2008-06-16 08:42:00,101.76,101.76,101.71,101.71,163200000.0
2008-06-16 08:43:00,101.71,101.74,101.7,101.71,150800000.0
2008-06-16 08:44:00,101.71,101.71,101.65,101.68,122000000.0
2008-06-16 08:45:00,101.68,101.73,101.67,101.73,94300000.0
2008-06-16 08:46:00,101.73,101.78,101.71,101.78,98900000.0
2008-06-16 08:47:00,101.78,101.81,101.75,101.77,142000000.0
2008-06-16 08:48:00,101.77,101.8,101.75,101.79,103600000.0
2008-06-16 08:49:00,101.79,101.8,101.77,101.8,54000000.0
2008-06-16 08:50:00,101.8,101.82,101.79,101.79,109200000.0
2008-06-16 08:51:00,101.79,101.8,101.77,101.79,134500000.0
2008-06-16 08:52:00,101.79,101.8,101.76,101.8,123400000.0
2008-06-16 08:53:00,101.8,101.83,101.79,101.79,104400000.0
2008-06-16 08:54:00,101.79,101.79,101.74,101.76,199700000.0
2008-06-16 08:55:00,101.76,101.78,101.76,101.77,93900000.0
2008-06-16 08:56:00,101.77,101.77,101.73,101.74,90600000.0
2008-06-16 08:57:00,101.74,101.76,101.71,101.73,90200000.0
2008-06-16 08:58:00,101.73,101.76,101.72,101.72,147100000.0
2008-06-16 08:59:00,101.72,101.77,101.72,101.77,106600000.0
2008-06-16 09:00:00,101.77,101.78,101.74,101.77,165900000.0
2008-06-16 09:01:00,101.76,101.78,101.75,101.77,180200000.0
2008-06-16 09:02:00,101.77,101.78,101.76,101.76,144700000.0
2008-06-16 09:03:00,101.76,101.76,101.74,101.74,53600000.0
2008-06-16 09:04:00,101.74,101.76,101.74,101.75,75000000.0
2008-06-16 09:05:00,101.75,101.83,101.74,101.81,195500000.0
2008-06-16 09:06:00,101.81,101.83,101.78,101.78,229900000.0
2008-06-16 09:07:00,101.78,101.78,101.73,101.75,136000000.0
2008-06-16 09:08:00,101.76,101.78,101.75,101.78,51000000.0
2008-06-16 09:09:00,101.78,101.8,101.78,101.8,65800000.0
2008-06-16 09:10:00,101.8,101.8,101.77,101.78,109000000.0
2008-06-16 09:11:00,101.78,101.8,101.77,101.79,73100000.0
2008-06-16 09:12:00,101.79,101.82,101.79,101.82,73700000.0
2008-06-16 09:13:00,101.82,101.82,101.78,101.79,105100000.0
2008-06-16 09:14:00,101.79,101.8,101.78,101.8,72800000.0
2008-06-16 09:15:00,101.8,101.84,101.8,101.82,114800000.0
2008-06-16 09:16:00,101.82,101.82,101.8,101.82,136000000.0
2008-06-16 09:17:00,101.82,101.84,101.81,101.83,147700000.0
2008-06-16 09:18:00,101.83,101.83,101.82,101.82,98800000.0
2008-06-16 09:19:00,101.82,101.83,101.79,101.8,80800000.0
2008-06-16 09:20:00,101.81,101.85,101.8,101.84,106400000.0
2008-06-16 09:21:00,101.85,101.87,101.83,101.83,83900000.0
2008-06-16 09:22:00,101.83,101.84,101.81,101.82,264000000.0
2008-06-16 09:23:00,101.82,101.84,101.82,101.83,60300000.0
2008-06-16 09:24:00,101.82,101.83,101.82,101.82,29300000.0
2008-06-16 09:25:00,101.82,101.83,101.79,101.79,60800000.0
2008-06-16 09:26:00,101.79,101.79,101.75,101.77,142700000.0
2008-06-16 09:27:00,101.77,101.8,101.76,101.78,191500000.0
2008-06-16 09:28:00,101.78,101.85,101.78,101.84,110800000.0
2008-06-16 09:29:00,101.85,101.87,101.81,101.84,191300000.0
2008-06-16 09:30:00,101.84,101.84,101.83,101.84,106000000.0
2008-06-16 09:31:00,101.84,101.84,101.83,101.84,40000000.0
2008-06-16 09:32:00,101.84,101.84,101.82,101.83,23300000.0
2008-06-16 09:33:00,101.83,101.88,101.83,101.87,167500000.0
2008-06-16 09:34:00,101.87,101.88,101.85,101.87,63200000.0
2008-06-16 09:35:00,101.88,101.89,101.86,101.89,137600000.0
2008-06-16 09:36:00,101.89,101.9,101.86,101.87,127500000.0
2008-06-16 09:37:00,101.87,101.88,101.84,101.84,142800000.0
2008-06-16 09:38:00,101.84,101.85,101.8,101.8,213600000.0
2008-06-16 09:39:00,101.81,101.81,101.79,101.8,132800000.0
2008-06-16 09:40:00,101.8,101.81,101.79,101.81,107400000.0
2008-06-16 09:41:00,101.82,101.85,101.8,101.84,164100000.0
2008-06-16 09:42:00,101.85,101.86,101.81,101.81,170400000.0
2008-06-16 09:43:00,101.81,101.81,101.79,101.8,199200000.0
2008-06-16 09:44:00,101.8,101.82,101.79,101.79,118000000.0
2008-06-16 09:45:00,101.79,101.8,101.79,101.8,97600000.0
2008-06-16 09:46:00,101.8,101.8,101.78,101.79,90200000.0
2008-06-16 09:47:00,101.79,101.79,101.76,101.76,122700000.0
2008-06-16 09:48:00,101.76,101.77,101.74,101.77,222300000.0
2008-06-16 09:49:00,101.78,101.79,101.76,101.77,124300000.0
2008-06-16 09:50:00,101.77,101.79,101.77,101.78,65600000.0
2008-06-16 09:51:00,101.79,101.8,101.78,101.8,67900000.0
2008-06-16 09:52:00,101.8,101.81,101.8,101.8,106500000.0
2008-06-16 09:53:00,101.8,101.81,101.78,101.79,146100000.0
2008-06-16 09:54:00,101.79,101.81,101.78,101.8,121100000.0
2008-06-16 09:55:00,101.8,101.85,101.8,101.8,110500000.0
2008-06-16 09:56:00,101.8,101.82,101.79,101.82,83600000.0
2008-06-16 09:57:00,101.82,101.86,101.81,101.86,109800000.0
2008-06-16 09:58:00,101.86,101.86,101.8,101.82,114600000.0
2008-06-16 09:59:00,101.82,101.84,101.8,101.81,99600000.0
2008-06-16 10:00:00,101.81,101.82,101.81,101.82,67500000.0
2008-06-16 10:01:00,101.82,101.86,101.81,101.86,103900000.0
2008-06-16 10:02:00,101.85,101.86,101.82,101.84,78100000.0
2008-06-16 10:03:00,101.84,101.85,101.83,101.83,69500000.0
2008-06-16 10:04:00,101.83,101.85,101.82,101.84,89700000.0
2008-06-16 10:05:00,101.84,101.84,101.82,101.82,84700000.0
2008-06-16 10:06:00,101.82,101.83,101.81,101.83,78400000.0
2008-06-16 10:07:00,101.82,101.82,101.81,101.81,54000000.0
2008-06-16 10:08:00,101.81,101.82,101.79,101.8,82500000.0
2008-06-16 10:09:00,101.8,101.81,101.78,101.78,95600000.0
2008-06-16 10:10:00,101.78,101.79,101.77,101.78,98100000.0
2008-06-16 10:11:00,101.78,101.81,101.77,101.8,69200000.0
2008-06-16 10:12:00,101.8,101.8,101.79,101.8,37000000.0
2008-06-16 10:13:00,101.8,101.81,101.79,101.81,93100000.0
2008-06-16 10:14:00,101.81,101.83,101.79,101.79,155200000.0
2008-06-16 10:15:00,101.79,101.83,101.79,101.79,98300000.0
2008-06-16 10:16:00,101.79,101.8,101.75,101.75,115800000.0
2008-06-16 10:17:00,101.75,101.78,101.74,101.78,185900000.0
2008-06-16 10:18:00,101.78,101.8,101.78,101.8,71800000.0
2008-06-16 10:19:00,101.8,101.83,101.78,101.79,144700000.0
2008-06-16 10:20:00,101.8,101.82,101.78,101.8,148000000.0
2008-06-16 10:21:00,101.8,101.83,101.72,101.75,155700000.0
2008-06-16 10:22:00,101.75,101.81,101.75,101.79,174300000.0
2008-06-16 10:23:00,101.79,101.82,101.77,101.79,154600000.0
2008-06-16 10:24:00,101.79,101.79,101.75,101.75,114600000.0
2008-06-16 10:25:00,101.76,101.76,101.66,101.7,232200000.0
2008-06-16 10:26:00,101.7,101.74,101.7,101.72,190800000.0
2008-06-16 10:27:00,101.72,101.76,101.71,101.75,232200000.0
2008-06-16 10:28:00,101.74,101.74,101.71,101.73,166200000.0
2008-06-16 10:29:00,101.73,101.76,101.72,101.76,85500000.0
2008-06-16 10:30:00,101.76,101.76,101.72,101.72,167000000.0
2008-06-16 10:31:00,101.72,101.77,101.71,101.76,225800000.0
2008-06-16 10:32:00,101.76,101.78,101.75,101.77,165300000.0
2008-06-16 10:33:00,101.77,101.79,101.74,101.75,182200000.0
2008-06-16 10:34:00,101.75,101.78,101.75,101.76,140900000.0
2008-06-16 10:35:00,101.76,101.78,101.74,101.75,169500000.0
2008-06-16 10:36:00,101.75,101.76,101.73,101.74,147699999.0
2008-06-16 10:37:00,101.74,101.75,101.68,101.7,143100000.0
2008-06-16 10:38:00,101.7,101.73,101.67,101.72,137000000.0
2008-06-16 10:39:00,101.72,101.74,101.69,101.72,70300000.0
2008-06-16 10:40:00,101.72,101.73,101.7,101.73,124300000.0
2008-06-16 10:41:00,101.74,101.75,101.73,101.74,120100000.0
2008-06-16 10:42:00,101.74,101.77,101.74,101.77,137600000.0
2008-06-16 10:43:00,101.77,101.78,101.76,101.77,41600000.0
2008-06-16 10:44:00,101.77,101.78,101.76,101.77,68900000.0
2008-06-16 10:45:00,101.77,101.78,101.76,101.78,80300000.0
2008-06-16 10:46:00,101.78,101.8,101.77,101.78,150600000.0
2008-06-16 10:47:00,101.78,101.84,101.77,101.8,239400000.0
2008-06-16 10:48:00,101.8,101.82,101.78,101.82,143710000.0
2008-06-16 10:49:00,101.82,101.82,101.79,101.81,76830000.0
2008-06-16 10:50:00,101.8,101.8,101.76,101.76,128100000.0
2008-06-16 10:51:00,101.76,101.81,101.76,101.79,112900000.0
2008-06-16 10:52:00,101.8,101.8,101.79,101.79,122200000.0
2008-06-16 10:53:00,101.79,101.8,101.78,101.79,55200000.0
2008-06-16 10:54:00,101.79,101.79,101.76,101.77,71400000.0
2008-06-16 10:55:00,101.76,101.76,101.7,101.73,157000000.0
2008-06-16 10:56:00,101.73,101.74,101.73,101.74,287500000.0
2008-06-16 10:57:00,101.74,101.75,101.72,101.75,276600000.0
2008-06-16 10:58:00,101.75,101.79,101.74,101.79,152100000.0
2008-06-16 10:59:00,101.79,101.81,101.77,101.77,119800000.0
2008-06-16 11:00:00,101.78,101.8,101.74,101.76,184200000.0
2008-06-16 11:01:00,101.75,101.77,101.74,101.77,146400000.0
2008-06-16 11:02:00,101.77,101.81,101.77,101.8,125600000.0
2008-06-16 11:03:00,101.8,101.81,101.8,101.8,79000000.0
2008-06-16 11:04:00,101.8,101.86,101.8,101.85,224200000.0
2008-06-16 11:05:00,101.85,101.9,101.85,101.87,127500000.0
2008-06-16 11:06:00,101.87,101.88,101.85,101.85,139200000.0
2008-06-16 11:07:00,101.84,101.86,101.81,101.86,264700000.0
2008-06-16 11:08:00,101.86,101.88,101.84,101.86,324200000.0
2008-06-16 11:09:00,101.87,101.88,101.84,101.85,140400000.0
2008-06-16 11:10:00,101.85,101.87,101.83,101.85,225800000.0
2008-06-16 11:11:00,101.85,101.86,101.83,101.85,116900000.0
2008-06-16 11:12:00,101.85,101.86,101.82,101.83,104700000.0
2008-06-16 11:13:00,101.83,101.84,101.79,101.82,297600000.0
2008-06-16 11:14:00,101.79,101.82,101.79,101.82,137900000.0
2008-06-16 11:15:00,101.82,101.85,101.82,101.84,50700000.0
2008-06-16 11:16:00,101.84,101.85,101.84,101.85,22200000.0
2008-06-16 11:17:00,101.85,101.87,101.85,101.87,28400000.0
2008-06-16 11:18:00,101.87,101.87,101.85,101.86,111700000.0
2008-06-16 11:19:00,101.86,101.86,101.82,101.84,105100000.0
2008-06-16 11:20:00,101.84,101.84,101.81,101.82,141000000.0
2008-06-16 11:21:00,101.82,101.82,101.8,101.81,91100000.0
2008-06-16 11:22:00,101.81,101.81,101.78,101.8,194800000.0
2008-06-16 11:23:00,101.8,101.82,101.8,101.81,112700000.0
2008-06-16 11:24:00,101.81,101.83,101.8,101.82,110900000.0
2008-06-16 11:25:00,101.82,101.85,101.8,101.82,265600000.0
2008-06-16 11:26:00,101.82,101.84,101.81,101.82,74100000.0
2008-06-16 11:27:00,101.82,101.82,101.81,101.81,25700000.0
2008-06-16 11:28:00,101.81,101.81,101.78,101.78,81500000.0
2008-06-16 11:29:00,101.78,101.8,101.77,101.78,124100000.0
2008-06-16 11:30:00,101.78,101.79,101.77,101.77,106100000.0
2008-06-16 11:31:00,101.77,101.8,101.77,101.8,76200000.0
2008-06-16 11:32:00,101.8,101.81,101.78,101.81,39500000.0
2008-06-16 11:33:00,101.81,101.81,101.8,101.8,58500000.0
2008-06-16 11:34:00,101.8,101.81,101.8,101.81,57900000.0
2008-06-16 11:35:00,101.81,101.82,101.79,101.8,64500000.0
2008-06-16 11:36:00,101.8,101.81,101.79,101.8,59200000.0
2008-06-16 11:37:00,101.8,101.8,101.79,101.8,49800000.0
2008-06-16 11:38:00,101.8,101.81,101.8,101.81,19900000.0
2008-06-16 11:39:00,101.81,101.81,101.81,101.81,11300000.0
2008-06-16 11:40:00,101.81,101.82,101.8,101.82,85400000.0
2008-06-16 11:41:00,101.82,101.82,101.81,101.82,104800000.0
2008-06-16 11:42:00,101.82,101.83,101.79,101.79,129100000.0
2008-06-16 11:43:00,101.8,101.8,101.77,101.78,59800000.0
2008-06-16 11:44:00,101.78,101.78,101.76,101.78,117700000.0
2008-06-16 11:45:00,101.77,101.8,101.77,101.8,18500000.0
2008-06-16 11:46:00,101.8,101.82,101.79,101.79,123100000.0
2008-06-16 11:47:00,101.8,101.81,101.79,101.81,219000000.0
2008-06-16 11:48:00,101.81,101.83,101.8,101.82,115400000.0
2008-06-16 11:49:00,101.82,101.83,101.8,101.81,130100000.0
2008-06-16 11:50:00,101.82,101.82,101.76,101.78,109300000.0
2008-06-16 11:51:00,101.78,101.79,101.77,101.77,52800000.0
2008-06-16 11:52:00,101.76,101.78,101.76,101.77,22200000.0
2008-06-16 11:53:00,101.77,101.79,101.77,101.78,47400000.0
2008-06-16 11:54:00,101.78,101.85,101.78,101.84,141400000.0
2008-06-16 11:55:00,101.84,101.85,101.8,101.81,145300000.0
2008-06-16 11:56:00,101.81,101.83,101.8,101.83,212100000.0
2008-06-16 11:57:00,101.83,101.84,101.81,101.81,44300000.0
2008-06-16 11:58:00,101.81,101.81,101.79,101.79,28800000.0
2008-06-16 11:59:00,101.79,101.8,101.78,101.8,70400000.0
2008-06-16 12:00:00,101.8,101.81,101.79,101.79,48600000.0
2008-06-16 12:01:00,101.79,101.81,101.79,101.8,15300000.0
2008-06-16 12:02:00,101.8,101.82,101.8,101.8,59000000.0
2008-06-16 12:03:00,101.8,101.81,101.79,101.79,78100000.0
2008-06-16 12:04:00,101.79,101.81,101.79,101.79,90500000.0
2008-06-16 12:05:00,101.79,101.8,101.79,101.79,14400000.0
2008-06-16 12:06:00,101.79,101.79,101.78,101.79,18400000.0
2008-06-16 12:07:00,101.79,101.81,101.78,101.8,47700000.0
2008-06-16 12:08:00,101.8,101.81,101.79,101.81,59500000.0
2008-06-16 12:09:00,101.8,101.82,101.8,101.82,154600000.0
2008-06-16 12:10:00,101.81,101.82,101.81,101.81,18800000.0
2008-06-16 12:11:00,101.81,101.83,101.81,101.82,21600000.0
2008-06-16 12:12:00,101.82,101.83,101.82,101.82,35600000.0
2008-06-16 12:13:00,101.82,101.84,101.81,101.81,101400000.0
2008-06-16 12:14:00,101.81,101.81,101.8,101.81,28900000.0
2008-06-16 12:15:00,101.81,101.81,101.8,101.81,24700000.0
2008-06-16 12:16:00,101.8,101.82,101.77,101.77,165300000.0
2008-06-16 12:17:00,101.77,101.78,101.77,101.78,44900000.0
2008-06-16 12:18:00,101.78,101.78,101.76,101.78,41400000.0
2008-06-16 12:19:00,101.78,101.78,101.77,101.78,39500000.0
2008-06-16 12:20:00,101.77,101.78,101.76,101.77,36300000.0
2008-06-16 12:21:00,101.77,101.78,101.77,101.78,16400000.0
2008-06-16 12:22:00,101.78,101.79,101.76,101.79,71000000.0
2008-06-16 12:23:00,101.79,101.79,101.77,101.78,51200000.0
2008-06-16 12:24:00,101.78,101.8,101.77,101.79,70400000.0
2008-06-16 12:25:00,101.79,101.8,101.75,101.77,197400000.0
2008-06-16 12:26:00,101.77,101.78,101.76,101.77,76000000.0
2008-06-16 12:27:00,101.77,101.78,101.75,101.75,87500000.0
2008-06-16 12:28:00,101.75,101.76,101.75,101.76,58200000.0
2008-06-16 12:29:00,101.76,101.76,101.75,101.76,39900000.0
2008-06-16 12:30:00,101.76,101.76,101.73,101.73,45700000.0
2008-06-16 12:31:00,101.73,101.75,101.72,101.72,79300000.0
2008-06-16 12:32:00,101.72,101.74,101.7,101.71,152000000.0
2008-06-16 12:33:00,101.71,101.75,101.69,101.72,204500000.0
2008-06-16 12:34:00,101.73,101.74,101.68,101.71,224600000.0
2008-06-16 12:35:00,101.71,101.72,101.66,101.69,115100000.0
2008-06-16 12:36:00,101.69,101.75,101.68,101.72,188200000.0
2008-06-16 12:37:00,101.72,101.76,101.72,101.75,160400000.0
2008-06-16 12:38:00,101.75,101.76,101.72,101.75,255800000.0
2008-06-16 12:39:00,101.75,101.76,101.71,101.72,257300000.0
2008-06-16 12:40:00,101.73,101.75,101.71,101.71,193300000.0
2008-06-16 12:41:00,101.71,101.75,101.71,101.75,134000000.0
2008-06-16 12:42:00,101.75,101.8,101.74,101.77,182800000.0
2008-06-16 12:43:00,101.77,101.81,101.77,101.81,144800000.0
2008-06-16 12:44:00,101.81,101.82,101.8,101.81,115400000.0
2008-06-16 12:45:00,101.8,101.81,101.77,101.79,150500000.0
2008-06-16 12:46:00,101.79,101.83,101.79,101.79,185600000.0
2008-06-16 12:47:00,101.79,101.87,101.79,101.86,269200000.0
2008-06-16 12:48:00,101.86,101.87,101.8,101.86,273000000.0
2008-06-16 12:49:00,101.86,101.87,101.82,101.87,192000000.0
2008-06-16 12:50:00,101.87,101.87,101.85,101.85,137300000.0
2008-06-16 12:51:00,101.85,101.86,101.83,101.83,88800000.0
2008-06-16 12:52:00,101.83,101.86,101.83,101.83,165700000.0
2008-06-16 12:53:00,101.83,101.85,101.8,101.85,166700000.0
2008-06-16 12:54:00,101.86,101.89,101.83,101.83,102200000.0
2008-06-16 12:55:00,101.83,101.85,101.82,101.83,112000000.0
2008-06-16 12:56:00,101.83,101.87,101.82,101.84,131500000.0
2008-06-16 12:57:00,101.84,101.84,101.82,101.84,48200000.0
2008-06-16 12:58:00,101.835,101.85,101.83,101.84,13200000.0
2008-06-16 12:59:00,101.84,101.84,101.8,101.8,53800000.0
2008-06-16 13:00:00,101.8,101.84,101.78,101.84,151900000.0
2008-06-16 13:01:00,101.84,101.86,101.83,101.84,46800000.0
2008-06-16 13:02:00,101.83,101.83,101.81,101.81,60000000.0
2008-06-16 13:03:00,101.81,101.82,101.79,101.8,89400000.0
2008-06-16 13:04:00,101.8,101.82,101.78,101.78,128700000.0
2008-06-16 13:05:00,101.78,101.79,101.77,101.79,117300000.0
2008-06-16 13:06:00,101.79,101.79,101.76,101.77,138800000.0
2008-06-16 13:07:00,101.77,101.78,101.76,101.76,29100000.0
2008-06-16 13:08:00,101.76,101.77,101.76,101.77,13700000.0
2008-06-16 13:09:00,101.77,101.82,101.77,101.79,137200000.0
2008-06-16 13:10:00,101.79,101.79,101.75,101.75,151930000.0
2008-06-16 13:11:00,101.75,101.76,101.75,101.75,114010000.0
2008-06-16 13:12:00,101.76,101.77,101.75,101.77,114390000.0
2008-06-16 13:13:00,101.76,101.77,101.76,101.77,54600000.0
2008-06-16 13:14:00,101.77,101.78,101.76,101.77,71800000.0
2008-06-16 13:15:00,101.77,101.78,101.76,101.77,141200000.0
2008-06-16 13:16:00,101.77,101.8,101.77,101.8,65200000.0
2008-06-16 13:17:00,101.8,101.8,101.78,101.8,90999999.0
2008-06-16 13:18:00,101.8,101.82,101.79,101.8,192300000.0
2008-06-16 13:19:00,101.8,101.82,101.8,101.81,61100000.0
2008-06-16 13:20:00,101.81,101.81,101.79,101.8,85000000.0
2008-06-16 13:21:00,101.79,101.79,101.77,101.78,48400000.0
2008-06-16 13:22:00,101.78,101.78,101.76,101.76,62000000.0
2008-06-16 13:23:00,101.76,101.79,101.76,101.78,68600000.0
2008-06-16 13:24:00,101.78,101.79,101.77,101.79,34200000.0
2008-06-16 13:25:00,101.79,101.81,101.79,101.8,53000000.0
2008-06-16 13:26:00,101.8,101.8,101.78,101.78,15200000.0
2008-06-16 13:27:00,101.77,101.77,101.77,101.77,2800000.0
2008-06-16 13:28:00,101.77,101.78,101.75,101.78,121140000.0
2008-06-16 13:29:00,101.78,101.8,101.76,101.8,68400000.0
2008-06-16 13:30:00,101.8,101.8,101.79,101.8,55500000.0
2008-06-16 13:31:00,101.8,101.8,101.76,101.76,47000000.0
2008-06-16 13:32:00,101.76,101.76,101.75,101.75,74190000.0
2008-06-16 13:33:00,101.75,101.77,101.75,101.76,287770000.0
2008-06-16 13:34:00,101.76,101.77,101.75,101.75,121870000.0
2008-06-16 13:35:00,101.75,101.75,101.75,101.75,169930000.0
2008-06-16 13:36:00,101.75,101.75,101.75,101.75,221560000.0
2008-06-16 13:37:00,101.75,101.75,101.75,101.75,89250000.0
2008-06-16 13:38:00,101.75,101.75,101.75,101.75,91480000.0
2008-06-16 13:39:00,101.75,101.75,101.73,101.73,57700000.0
2008-06-16 13:40:00,101.75,101.75,101.73,101.73,93800000.0
2008-06-16 13:41:00,101.73,101.75,101.73,101.75,61800000.0
2008-06-16 13:42:00,101.75,101.75,101.74,101.75,70900000.0
2008-06-16 13:43:00,101.75,101.76,101.75,101.75,36300000.0
2008-06-16 13:44:00,101.75,101.76,101.75,101.75,22700000.0
2008-06-16 13:45:00,101.75,101.76,101.74,101.74,32200000.0
2008-06-16 13:46:00,101.74,101.75,101.73,101.75,45800000.0
2008-06-16 13:47:00,101.75,101.77,101.73,101.75,64900000.0
2008-06-16 13:48:00,101.75,101.77,101.75,101.76,62200000.0
2008-06-16 13:49:00,101.76,101.77,101.76,101.76,30000000.0
2008-06-16 13:50:00,101.76,101.81,101.76,101.8,101300000.0
2008-06-16 13:51:00,101.8,101.81,101.78,101.79,77400000.0
2008-06-16 13:52:00,101.79,101.81,101.79,101.79,68700000.0
2008-06-16 13:53:00,101.79,101.8,101.76,101.76,77400000.0
2008-06-16 13:54:00,101.75,101.76,101.72,101.75,188500000.0
2008-06-16 13:55:00,101.75,101.76,101.74,101.75,32800000.0
2008-06-16 13:56:00,101.75,101.77,101.74,101.76,27400000.0
2008-06-16 13:57:00,101.75,101.77,101.72,101.74,52600000.0
2008-06-16 13:58:00,101.74,101.75,101.72,101.75,28700000.0
2008-06-16 13:59:00,101.74,101.76,101.74,101.75,42400000.0
2008-06-16 14:00:00,101.75,101.78,101.75,101.78,73900000.0
2008-06-16 14:01:00,101.775,101.81,101.77,101.79,73800000.0
2008-06-16 14:02:00,101.78,101.79,101.77,101.78,75400000.0
2008-06-16 14:03:00,101.78,101.78,101.73,101.74,105100000.0
2008-06-16 14:04:00,101.74,101.76,101.73,101.76,243100000.0
2008-06-16 14:05:00,101.76,101.76,101.65,101.68,185300000.0
2008-06-16 14:06:00,101.68,101.69,101.65,101.68,167800000.0
2008-06-16 14:07:00,101.68,101.69,101.66,101.67,91700000.0
2008-06-16 14:08:00,101.67,101.69,101.67,101.69,62600000.0
2008-06-16 14:09:00,101.69,101.73,101.69,101.72,42000000.0
2008-06-16 14:10:00,101.72,101.74,101.69,101.69,84200000.0
2008-06-16 14:11:00,101.7,101.73,101.67,101.67,205400000.0
2008-06-16 14:12:00,101.67,101.68,101.63,101.63,244500000.0
2008-06-16 14:13:00,101.64,101.73,101.63,101.72,238000000.0
2008-06-16 14:14:00,101.72,101.75,101.7,101.75,98100000.0
2008-06-16 14:15:00,101.75,101.77,101.73,101.73,72500000.0
2008-06-16 14:16:00,101.73,101.73,101.71,101.72,147900000.0
2008-06-16 14:17:00,101.72,101.73,101.69,101.69,173300000.0
2008-06-16 14:18:00,101.7,101.8,101.69,101.78,202600000.0
2008-06-16 14:19:00,101.77,101.77,101.73,101.75,97000000.0
2008-06-16 14:20:00,101.75,101.75,101.73,101.73,139600000.0
2008-06-16 14:21:00,101.73,101.76,101.73,101.74,77200000.0
2008-06-16 14:22:00,101.74,101.76,101.73,101.75,89900000.0
2008-06-16 14:23:00,101.75,101.75,101.73,101.74,108900000.0
2008-06-16 14:24:00,101.74,101.75,101.72,101.72,106200000.0
2008-06-16 14:25:00,101.72,101.74,101.7,101.72,153900000.0
2008-06-16 14:26:00,101.72,101.73,101.7,101.71,72500000.0
2008-06-16 14:27:00,101.71,101.74,101.71,101.72,171700000.0
2008-06-16 14:28:00,101.72,101.74,101.7,101.73,93100000.0
2008-06-16 14:29:00,101.73,101.73,101.65,101.66,163600000.0
2008-06-16 14:30:00,101.65,101.71,101.63,101.68,341600000.0
2008-06-16 14:31:00,101.68,101.71,101.63,101.68,226100000.0
2008-06-16 14:32:00,101.67,101.68,101.65,101.68,134100000.0
2008-06-16 14:33:00,101.68,101.7,101.66,101.69,153200000.0
2008-06-16 14:34:00,101.7,101.74,101.67,101.74,279300000.0
2008-06-16 14:35:00,101.74,101.75,101.68,101.74,246600000.0
2008-06-16 14:36:00,101.74,101.76,101.71,101.73,262200000.0
2008-06-16 14:37:00,101.74,101.76,101.69,101.71,263500000.0
2008-06-16 14:38:00,101.71,101.79,101.71,101.76,199900000.0
2008-06-16 14:39:00,101.76,101.79,101.73,101.73,268700000.0
2008-06-16 14:40:00,101.74,101.76,101.67,101.68,241400000.0
2008-06-16 14:41:00,101.68,101.71,101.66,101.69,199000000.0
2008-06-16 14:42:00,101.69,101.7,101.66,101.67,142400000.0
2008-06-16 14:43:00,101.67,101.7,101.67,101.69,98100000.0
2008-06-16 14:44:00,101.69,101.73,101.69,101.73,128100000.0
2008-06-16 14:45:00,101.73,101.76,101.72,101.72,84400000.0
2008-06-16 14:46:00,101.72,101.73,101.71,101.73,136700000.0
2008-06-16 14:47:00,101.73,101.74,101.72,101.72,51900000.0
2008-06-16 14:48:00,101.72,101.74,101.71,101.72,133800000.0
2008-06-16 14:49:00,101.71,101.74,101.7,101.72,133800000.0
2008-06-16 14:50:00,101.72,101.75,101.71,101.74,63800000.0
2008-06-16 14:51:00,101.74,101.78,101.73,101.74,256500000.0
2008-06-16 14:52:00,101.74,101.82,101.73,101.81,210600000.0
2008-06-16 14:53:00,101.81,101.81,101.76,101.78,103300000.0
2008-06-16 14:54:00,101.77,101.78,101.73,101.75,181900000.0
2008-06-16 14:55:00,101.75,101.79,101.75,101.78,132399999.0
2008-06-16 14:56:00,101.78,101.78,101.76,101.78,133100000.0
2008-06-16 14:57:00,101.79,101.79,101.77,101.79,58200000.0
2008-06-16 14:58:00,101.79,101.8,101.78,101.79,107400000.0
2008-06-16 14:59:00,101.79,101.8,101.75,101.75,312900000.0
2008-06-16 15:00:00,101.75,101.83,101.73,101.75,376800000.0
2008-06-16 15:01:00,101.75,101.84,101.75,101.8,217700000.0
2008-06-16 15:02:00,101.8,101.8,101.72,101.75,202000000.0
2008-06-16 15:03:00,101.75,101.81,101.73,101.8,155400000.0
2008-06-16 15:04:00,101.79,101.79,101.71,101.71,171400000.0
2008-06-16 15:05:00,101.71,101.76,101.71,101.71,155000000.0
2008-06-16 15:06:00,101.71,101.73,101.71,101.71,106500000.0
2008-06-16 15:07:00,101.72,101.75,101.71,101.74,134200000.0
2008-06-16 15:08:00,101.74,101.76,101.72,101.75,251299999.0
2008-06-16 15:09:00,101.74,101.76,101.71,101.74,133600000.0
2008-06-16 15:10:00,101.74,101.76,101.72,101.73,224000000.0
2008-06-16 15:11:00,101.73,101.74,101.72,101.72,192200000.0
2008-06-16 15:12:00,101.72,101.72,101.69,101.69,112700000.0
2008-06-16 15:13:00,101.7,101.7,101.67,101.69,117500000.0
2008-06-16 15:14:00,101.69,101.69,101.65,101.66,229199999.0
2008-06-16 15:15:00,101.66,101.71,101.65,101.69,120100000.0
2008-06-16 15:16:00,101.69,101.7,101.65,101.66,131100000.0
2008-06-16 15:17:00,101.66,101.67,101.64,101.67,80800000.0
2008-06-16 15:18:00,101.67,101.68,101.64,101.67,124100000.0
2008-06-16 15:19:00,101.67,101.7,101.65,101.68,118500000.0
2008-06-16 15:20:00,101.68,101.68,101.63,101.64,149000000.0
2008-06-16 15:21:00,101.65,101.7,101.64,101.7,260400000.0
2008-06-16 15:22:00,101.69,101.74,101.68,101.74,142300000.0
2008-06-16 15:23:00,101.74,101.77,101.72,101.76,94300000.0
2008-06-16 15:24:00,101.76,101.76,101.7,101.72,256200000.0
2008-06-16 15:25:00,101.71,101.75,101.69,101.74,95700000.0
2008-06-16 15:26:00,101.74,101.79,101.73,101.78,137600000.0
2008-06-16 15:27:00,101.78,101.8,101.75,101.77,148200000.0
2008-06-16 15:28:00,101.77,101.77,101.74,101.76,76700000.0
2008-06-16 15:29:00,101.76,101.77,101.75,101.75,98600000.0
2008-06-16 15:30:00,101.75,101.76,101.68,101.69,258600000.0
2008-06-16 15:31:00,101.69,101.73,101.68,101.72,158700000.0
2008-06-16 15:32:00,101.72,101.75,101.71,101.73,105900000.0
2008-06-16 15:33:00,101.73,101.74,101.71,101.72,83500000.0
2008-06-16 15:34:00,101.72,101.75,101.71,101.74,124400000.0
2008-06-16 15:35:00,101.74,101.75,101.73,101.74,42700000.0
2008-06-16 15:36:00,101.74,101.74,101.7,101.7,127500000.0
2008-06-16 15:37:00,101.7,101.72,101.68,101.71,106500000.0
2008-06-16 15:38:00,101.71,101.72,101.65,101.69,151500000.0
2008-06-16 15:39:00,101.69,101.73,101.68,101.73,117800000.0
2008-06-16 15:40:00,101.72,101.74,101.71,101.72,91200000.0
2008-06-16 15:41:00,101.72,101.72,101.69,101.7,84100000.0
2008-06-16 15:42:00,101.7,101.75,101.68,101.75,138200000.0
2008-06-16 15:43:00,101.75,101.75,101.7,101.7,65300000.0
2008-06-16 15:44:00,101.69,101.72,101.68,101.7,214400000.0
2008-06-16 15:45:00,101.7,101.72,101.65,101.67,104000000.0
2008-06-16 15:46:00,101.67,101.69,101.67,101.68,113600000.0
2008-06-16 15:47:00,101.67,101.69,101.66,101.67,101400000.0
2008-06-16 15:48:00,101.67,101.68,101.63,101.67,100900000.0
2008-06-16 15:49:00,101.67,101.68,101.63,101.63,127800000.0
2008-06-16 15:50:00,101.64,101.67,101.63,101.66,97500000.0
2008-06-16 15:51:00,101.66,101.67,101.63,101.65,137600000.0
2008-06-16 15:52:00,101.65,101.67,101.65,101.66,89200000.0
2008-06-16 15:53:00,101.66,101.66,101.61,101.66,63300000.0
2008-06-16 15:54:00,101.66,101.69,101.65,101.67,97900000.0
2008-06-16 15:55:00,101.67,101.69,101.65,101.66,131200000.0
2008-06-16 15:56:00,101.66,101.68,101.63,101.64,84500000.0
2008-06-16 15:57:00,101.65,101.68,101.65,101.67,63300000.0
2008-06-16 15:58:00,101.67,101.68,101.61,101.61,151400000.0
2008-06-16 15:59:00,101.61,101.65,101.61,101.62,180400000.0
2008-06-16 16:00:00,101.61,101.65,101.58,101.59,215000000.0
2008-06-16 16:01:00,101.58,101.62,101.58,101.59,125600000.0
2008-06-16 16:02:00,101.6,101.61,101.58,101.6,122600000.0
2008-06-16 16:03:00,101.6,101.62,101.57,101.58,148000000.0
2008-06-16 16:04:00,101.58,101.62,101.58,101.6,106000000.0
2008-06-16 16:05:00,101.6,101.61,101.58,101.58,153700000.0
2008-06-16 16:06:00,101.58,101.64,101.58,101.62,95000000.0
2008-06-16 16:07:00,101.62,101.63,101.59,101.59,156700000.0
2008-06-16 16:08:00,101.59,101.66,101.57,101.63,161500000.0
2008-06-16 16:09:00,101.62,101.65,101.62,101.62,110100000.0
2008-06-16 16:10:00,101.62,101.64,101.6,101.61,194300000.0
2008-06-16 16:11:00,101.62,101.63,101.6,101.62,95000000.0
2008-06-16 16:12:00,101.62,101.63,101.58,101.58,160100000.0
2008-06-16 16:13:00,101.59,101.6,101.57,101.59,108000000.0
2008-06-16 16:14:00,101.59,101.61,101.57,101.59,163500000.0
2008-06-16 16:15:00,101.59,101.61,101.56,101.58,123700000.0
2008-06-16 16:16:00,101.58,101.6,101.57,101.58,75400000.0
2008-06-16 16:17:00,101.58,101.62,101.58,101.61,165400000.0
2008-06-16 16:18:00,101.61,101.67,101.59,101.66,166800000.0
2008-06-16 16:19:00,101.65,101.68,101.64,101.67,134600000.0
2008-06-16 16:20:00,101.67,101.7,101.65,101.66,168400000.0
2008-06-16 16:21:00,101.67,101.68,101.64,101.65,100400000.0
2008-06-16 16:22:00,101.65,101.73,101.65,101.73,173700000.0
2008-06-16 16:23:00,101.72,101.72,101.67,101.67,122800000.0
2008-06-16 16:24:00,101.67,101.67,101.65,101.67,91900000.0
2008-06-16 16:25:00,101.66,101.67,101.64,101.64,68900000.0
2008-06-16 16:26:00,101.64,101.66,101.6,101.6,97200000.0
2008-06-16 16:27:00,101.6,101.61,101.59,101.61,47000000.0
2008-06-16 16:28:00,101.61,101.63,101.58,101.62,97600000.0
2008-06-16 16:29:00,101.62,101.65,101.61,101.62,104100000.0
2008-06-16 16:30:00,101.62,101.64,101.61,101.63,98300000.0
2008-06-16 16:31:00,101.63,101.64,101.61,101.63,109900000.0
2008-06-16 16:32:00,101.63,101.63,101.63,101.63,39500000.0
2008-06-16 16:33:00,101.63,101.65,101.61,101.63,118300000.0
2008-06-16 16:34:00,101.63,101.68,101.63,101.66,54400000.0
2008-06-16 16:35:00,101.66,101.66,101.62,101.64,102600000.0
2008-06-16 16:36:00,101.64,101.69,101.62,101.68,92800000.0
2008-06-16 16:37:00,101.68,101.69,101.64,101.64,156900000.0
2008-06-16 16:38:00,101.65,101.66,101.64,101.65,184200000.0
2008-06-16 16:39:00,101.65,101.68,101.64,101.68,420800000.0
2008-06-16 16:40:00,101.68,101.69,101.66,101.69,246800000.0
2008-06-16 16:41:00,101.69,101.7,101.68,101.7,153900000.0
2008-06-16 16:42:00,101.7,101.73,101.69,101.72,160700000.0
2008-06-16 16:43:00,101.73,101.73,101.69,101.69,57600000.0
2008-06-16 16:44:00,101.69,101.69,101.66,101.68,99500000.0
2008-06-16 16:45:00,101.68,101.68,101.65,101.65,74000000.0
2008-06-16 16:46:00,101.65,101.7,101.65,101.7,201900000.0
2008-06-16 16:47:00,101.7,101.74,101.69,101.7,224200000.0
2008-06-16 16:48:00,101.7,101.7,101.68,101.69,89200000.0
2008-06-16 16:49:00,101.69,101.74,101.69,101.72,177700000.0
2008-06-16 16:50:00,101.72,101.73,101.7,101.73,200800000.0
2008-06-16 16:51:00,101.73,101.73,101.66,101.69,210900000.0
2008-06-16 16:52:00,101.69,101.71,101.68,101.68,200000000.0
2008-06-16 16:53:00,101.68,101.7,101.68,101.69,55900000.0
2008-06-16 16:54:00,101.69,101.69,101.69,101.69,20300000.0
2008-06-16 16:55:00,101.69,101.71,101.69,101.71,98500000.0
2008-06-16 16:56:00,101.7,101.71,101.69,101.7,159800000.0
2008-06-16 16:57:00,101.7,101.72,101.68,101.7,204500000.0
2008-06-16 16:58:00,101.7,101.71,101.69,101.71,232500000.0
2008-06-16 16:59:00,101.71,101.73,101.69,101.69,297000000.0
2008-06-16 17:00:00,101.68,101.72,101.68,101.7,225200000.0
2008-06-16 17:01:00,101.69,101.71,101.67,101.68,257500000.0
2008-06-16 17:02:00,101.68,101.71,101.67,101.7,92500000.0
2008-06-16 17:03:00,101.69,101.69,101.655,101.67,129400000.0
2008-06-16 17:04:00,101.67,101.7,101.66,101.69,158100000.0
2008-06-16 17:05:00,101.69,101.73,101.69,101.71,148500000.0
2008-06-16 17:06:00,101.71,101.74,101.7,101.73,125900000.0
2008-06-16 17:07:00,101.72,101.73,101.7,101.72,168100000.0
2008-06-16 17:08:00,101.73,101.73,101.7,101.7,215500000.0
2008-06-16 17:09:00,101.7,101.7,101.67,101.69,252300000.0
2008-06-16 17:10:00,101.69,101.69,101.67,101.67,101300000.0
2008-06-16 17:11:00,101.68,101.71,101.68,101.69,176200000.0
2008-06-16 17:12:00,101.69,101.71,101.69,101.7,128300000.0
2008-06-16 17:13:00,101.7,101.71,101.7,101.71,92700000.0
2008-06-16 17:14:00,101.71,101.75,101.71,101.72,293600000.0
2008-06-16 17:15:00,101.72,101.74,101.71,101.72,162400000.0
2008-06-16 17:16:00,101.72,101.72,101.7,101.7,69300000.0
2008-06-16 17:17:00,101.7,101.73,101.69,101.73,198600000.0
2008-06-16 17:18:00,101.73,101.73,101.71,101.72,74700000.0
2008-06-16 17:19:00,101.71,101.73,101.71,101.71,91800000.0
2008-06-16 17:20:00,101.71,101.73,101.7,101.71,176400000.0
2008-06-16 17:21:00,101.71,101.71,101.69,101.71,381800000.0
2008-06-16 17:22:00,101.71,101.73,101.69,101.7,505000000.0
2008-06-16 17:23:00,101.7,101.72,101.7,101.71,300100001.0
2008-06-16 17:24:00,101.71,101.72,101.69,101.69,197800000.0
2008-06-16 17:25:00,101.69,101.7,101.69,101.7,120300000.0
2008-06-16 17:26:00,101.7,101.7,101.69,101.7,110300000.0
2008-06-16 17:27:00,101.7,101.7,101.7,101.7,27200000.0
2008-06-16 17:28:00,101.7,101.72,101.7,101.71,129500000.0
2008-06-16 17:29:00,101.71,101.71,101.67,101.68,347100000.0
2008-06-16 17:30:00,101.68,101.68,101.66,101.67,116000000.0
2008-06-16 17:31:00,101.67,101.69,101.66,101.69,190800000.0
2008-06-16 17:32:00,101.68,101.69,101.65,101.66,175300000.0
2008-06-16 17:33:00,101.66,101.67,101.65,101.67,173200000.0
2008-06-16 17:34:00,101.67,101.69,101.66,101.66,240100000.0
2008-06-16 17:35:00,101.66,101.66,101.65,101.65,151400000.0
2008-06-16 17:36:00,101.65,101.66,101.64,101.65,87400000.0
2008-06-16 17:37:00,101.65,101.65,101.63,101.63,52100000.0
2008-06-16 17:38:00,101.63,101.65,101.62,101.65,116100000.0
2008-06-16 17:39:00,101.65,101.66,101.63,101.66,86100000.0
2008-06-16 17:40:00,101.66,101.66,101.64,101.66,63800000.0
2008-06-16 17:41:00,101.66,101.68,101.65,101.67,103700000.0
2008-06-16 17:42:00,101.67,101.67,101.66,101.66,31200000.0
2008-06-16 17:43:00,101.66,101.67,101.64,101.64,179700000.0
2008-06-16 17:44:00,101.64,101.68,101.64,101.66,184500000.0
2008-06-16 17:45:00,101.67,101.69,101.66,101.69,83500000.0
2008-06-16 17:46:00,101.69,101.69,101.67,101.69,104100000.0
2008-06-16 17:47:00,101.69,101.71,101.68,101.69,118200000.0
2008-06-16 17:48:00,101.69,101.71,101.69,101.71,114900000.0
2008-06-16 17:49:00,101.71,101.71,101.69,101.7,74200000.0
2008-06-16 17:50:00,101.7,101.75,101.7,101.75,192400000.0
2008-06-16 17:51:00,101.75,101.76,101.74,101.75,58500000.0
2008-06-16 17:52:00,101.74,101.74,101.73,101.73,76000000.0
2008-06-16 17:53:00,101.74,101.74,101.72,101.72,119000000.0
2008-06-16 17:54:00,101.72,101.72,101.69,101.7,77600000.0
2008-06-16 17:55:00,101.7,101.73,101.7,101.73,181000000.0
2008-06-16 17:56:00,101.73,101.73,101.71,101.73,266500000.0
2008-06-16 17:57:00,101.73,101.73,101.71,101.71,192100000.0
2008-06-16 17:58:00,101.71,101.71,101.7,101.71,169700000.0
2008-06-16 17:59:00,101.71,101.72,101.68,101.72,99600001.0
2008-06-16 18:00:00,101.72,101.73,101.71,101.71,33100000.0
2008-06-16 18:01:00,101.71,101.71,101.7,101.7,23100000.0
2008-06-16 18:02:00,101.7,101.7,101.68,101.68,139200000.0
2008-06-16 18:03:00,101.68,101.68,101.66,101.67,60800000.0
2008-06-16 18:04:00,101.67,101.68,101.67,101.68,19000000.0
2008-06-16 18:05:00,101.68,101.69,101.62,101.62,90600000.0
2008-06-16 18:06:00,101.62,101.65,101.6,101.65,131200000.0
2008-06-16 18:07:00,101.65,101.65,101.64,101.65,29400000.0
2008-06-16 18:08:00,101.65,101.65,101.63,101.65,118200000.0
2008-06-16 18:09:00,101.65,101.66,101.63,101.65,177200000.0
2008-06-16 18:10:00,101.65,101.66,101.65,101.65,44000000.0
2008-06-16 18:11:00,101.65,101.65,101.61,101.61,155600000.0
2008-06-16 18:12:00,101.61,101.63,101.61,101.63,88400000.0
2008-06-16 18:13:00,101.63,101.63,101.62,101.63,138000000.0
2008-06-16 18:14:00,101.64,101.64,101.63,101.64,64300000.0
2008-06-16 18:15:00,101.64,101.64,101.63,101.64,26100000.0
2008-06-16 18:16:00,101.63,101.63,101.62,101.62,63500000.0
2008-06-16 18:17:00,101.63,101.63,101.63,101.63,14200000.0
2008-06-16 18:18:00,101.63,101.64,101.62,101.64,123700000.0
2008-06-16 18:19:00,101.64,101.64,101.62,101.64,87900000.0
2008-06-16 18:20:00,101.64,101.65,101.64,101.65,43800000.0
2008-06-16 18:21:00,101.65,101.65,101.63,101.63,55000000.0
2008-06-16 18:22:00,101.63,101.64,101.63,101.64,49400000.0
2008-06-16 18:23:00,101.64,101.65,101.63,101.65,20200000.0
2008-06-16 18:24:00,101.65,101.65,101.64,101.64,21100000.0
2008-06-16 18:25:00,101.64,101.64,101.63,101.64,30700000.0
2008-06-16 18:26:00,101.64,101.64,101.62,101.62,42900000.0
2008-06-16 18:27:00,101.62,101.63,101.62,101.63,23400000.0
2008-06-16 18:28:00,101.63,101.64,101.62,101.62,32800000.0
2008-06-16 18:29:00,101.62,101.65,101.62,101.64,43300000.0
2008-06-16 18:30:00,101.64,101.64,101.6,101.61,96400000.0
2008-06-16 18:31:00,101.61,101.61,101.6,101.6,38000000.0
2008-06-16 18:32:00,101.6,101.61,101.6,101.6,37500000.0
2008-06-16 18:33:00,101.6,101.63,101.6,101.63,29800000.0
2008-06-16 18:34:00,101.63,101.65,101.63,101.64,39000000.0
2008-06-16 18:35:00,101.64,101.64,101.61,101.62,84500000.0
2008-06-16 18:36:00,101.62,101.63,101.62,101.62,23400000.0
2008-06-16 18:37:00,101.62,101.62,101.6,101.61,105800000.0
2008-06-16 18:38:00,101.61,101.62,101.61,101.62,19600000.0
2008-06-16 18:39:00,101.61,101.61,101.6,101.6,54100000.0
2008-06-16 18:40:00,101.6,101.62,101.6,101.61,29600000.0
2008-06-16 18:41:00,101.61,101.61,101.6,101.6,58500000.0
2008-06-16 18:42:00,101.6,101.62,101.6,101.61,19600000.0
2008-06-16 18:43:00,101.61,101.61,101.6,101.6,12100000.0
2008-06-16 18:44:00,101.6,101.61,101.6,101.61,41400000.0
2008-06-16 18:45:00,101.61,101.62,101.6,101.62,141700000.0
2008-06-16 18:46:00,101.62,101.65,101.61,101.64,124500000.0
2008-06-16 18:47:00,101.64,101.64,101.63,101.63,32700000.0
2008-06-16 18:48:00,101.63,101.66,101.63,101.66,26400000.0
2008-06-16 18:49:00,101.66,101.66,101.65,101.66,53100000.0
2008-06-16 18:50:00,101.66,101.66,101.65,101.66,8400000.0
2008-06-16 18:51:00,101.66,101.68,101.66,101.67,82100000.0
2008-06-16 18:52:00,101.67,101.69,101.67,101.69,19000000.0
2008-06-16 18:53:00,101.69,101.74,101.69,101.72,96100000.0
2008-06-16 18:54:00,101.72,101.78,101.72,101.74,125100000.0
2008-06-16 18:55:00,101.74,101.75,101.72,101.75,100600000.0
2008-06-16 18:56:00,101.75,101.76,101.68,101.69,113400000.0
2008-06-16 18:57:00,101.69,101.7,101.69,101.7,41700000.0
2008-06-16 18:58:00,101.7,101.7,101.67,101.67,117000000.0
2008-06-16 18:59:00,101.67,101.72,101.67,101.72,51000000.0
2008-06-16 19:00:00,101.72,101.75,101.71,101.75,73500000.0
2008-06-16 19:01:00,101.75,101.77,101.75,101.75,25300000.0
2008-06-16 19:02:00,101.75,101.8,101.75,101.79,81600000.0
2008-06-16 19:03:00,101.79,101.79,101.78,101.79,45500000.0
2008-06-16 19:04:00,101.79,101.79,101.77,101.77,110300000.0
2008-06-16 19:05:00,101.77,101.77,101.74,101.74,116300000.0
2008-06-16 19:06:00,101.74,101.74,101.71,101.71,73000000.0
2008-06-16 19:07:00,101.71,101.73,101.69,101.7,117700000.0
2008-06-16 19:08:00,101.7,101.75,101.68,101.73,123300000.0
2008-06-16 19:09:00,101.73,101.73,101.71,101.73,44600000.0
2008-06-16 19:10:00,101.73,101.73,101.7,101.7,81700000.0
2008-06-16 19:11:00,101.7,101.7,101.68,101.69,50100000.0
2008-06-16 19:12:00,101.69,101.7,101.68,101.7,43300000.0
2008-06-16 19:13:00,101.71,101.74,101.66,101.7,282200000.0
2008-06-16 19:14:00,101.7,101.73,101.68,101.71,190500000.0
2008-06-16 19:15:00,101.71,101.73,101.71,101.73,53500000.0
2008-06-16 19:16:00,101.73,101.76,101.73,101.75,44100000.0
2008-06-16 19:17:00,101.75,101.76,101.74,101.76,22300000.0
2008-06-16 19:18:00,101.76,101.76,101.75,101.76,9100000.0
2008-06-16 19:19:00,101.76,101.79,101.75,101.79,39800000.0
2008-06-16 19:20:00,101.79,101.79,101.76,101.76,44800000.0
2008-06-16 19:21:00,101.76,101.77,101.74,101.76,72000000.0
2008-06-16 19:22:00,101.76,101.76,101.73,101.76,69600000.0
2008-06-16 19:23:00,101.76,101.78,101.76,101.78,53600000.0
2008-06-16 19:24:00,101.78,101.79,101.78,101.79,36800000.0
2008-06-16 19:25:00,101.79,101.8,101.78,101.78,32500000.0
2008-06-16 19:26:00,101.78,101.81,101.78,101.79,35800000.0
2008-06-16 19:27:00,101.78,101.79,101.76,101.79,92600000.0
2008-06-16 19:28:00,101.8,101.81,101.77,101.79,100900000.0
2008-06-16 19:29:00,101.78,101.81,101.78,101.81,72500000.0
2008-06-16 19:30:00,101.81,101.82,101.77,101.81,122200000.0
2008-06-16 19:31:00,101.81,101.81,101.75,101.76,165700000.0
2008-06-16 19:32:00,101.76,101.83,101.76,101.82,122900000.0
2008-06-16 19:33:00,101.82,101.82,101.79,101.81,31000000.0
2008-06-16 19:34:00,101.81,101.81,101.8,101.81,43900000.0
2008-06-16 19:35:00,101.81,101.83,101.79,101.8,180600000.0
2008-06-16 19:36:00,101.8,101.8,101.79,101.79,61800000.0
2008-06-16 19:37:00,101.79,101.83,101.78,101.83,148900000.0
2008-06-16 19:38:00,101.82,101.82,101.8,101.8,97700000.0
2008-06-16 19:39:00,101.8,101.8,101.75,101.77,91000000.0
2008-06-16 19:40:00,101.77,101.81,101.77,101.81,99800000.0
2008-06-16 19:41:00,101.81,101.83,101.81,101.81,59800000.0
2008-06-16 19:42:00,101.81,101.83,101.77,101.83,222700000.0
2008-06-16 19:43:00,101.84,101.84,101.76,101.79,243900000.0
2008-06-16 19:44:00,101.79,101.81,101.76,101.79,252500000.0
2008-06-16 19:45:00,101.79,101.79,101.76,101.79,173300000.0
2008-06-16 19:46:00,101.79,101.79,101.74,101.74,140100000.0
2008-06-16 19:47:00,101.74,101.77,101.74,101.75,165100000.0
2008-06-16 19:48:00,101.75,101.77,101.74,101.74,118900000.0
2008-06-16 19:49:00,101.74,101.77,101.74,101.77,116500000.0
2008-06-16 19:50:00,101.77,101.81,101.77,101.81,74900000.0
2008-06-16 19:51:00,101.81,101.81,101.78,101.78,78700000.0
2008-06-16 19:52:00,101.78,101.78,101.74,101.74,107800000.0
2008-06-16 19:53:00,101.75,101.76,101.73,101.76,178300000.0
2008-06-16 19:54:00,101.76,101.78,101.75,101.75,80400000.0
2008-06-16 19:55:00,101.75,101.77,101.75,101.76,102600000.0
2008-06-16 19:56:00,101.76,101.77,101.75,101.76,63000000.0
2008-06-16 19:57:00,101.76,101.76,101.75,101.75,26800000.0
2008-06-16 19:58:00,101.75,101.75,101.72,101.75,69000000.0
2008-06-16 19:59:00,101.75,101.78,101.74,101.77,138200000.0
2008-06-16 20:00:00,101.77,101.78,101.75,101.76,126200000.0
2008-06-16 20:01:00,101.76,101.76,101.72,101.76,236300000.0
2008-06-16 20:02:00,101.76,101.77,101.74,101.74,229600000.0
2008-06-16 20:03:00,101.74,101.75,101.74,101.75,84100000.0
2008-06-16 20:04:00,101.75,101.76,101.73,101.75,62200000.0
2008-06-16 20:05:00,101.75,101.75,101.72,101.74,95800000.0
2008-06-16 20:06:00,101.74,101.79,101.74,101.77,144200000.0
2008-06-16 20:07:00,101.77,101.77,101.76,101.76,17000000.0
2008-06-16 20:08:00,101.76,101.76,101.75,101.76,36000000.0
2008-06-16 20:09:00,101.75,101.75,101.7,101.7,84600000.0
2008-06-16 20:10:00,101.69,101.71,101.69,101.71,28100000.0
2008-06-16 20:11:00,101.71,101.72,101.71,101.72,40100000.0
2008-06-16 20:12:00,101.72,101.72,101.71,101.71,11200000.0
2008-06-16 20:13:00,101.71,101.71,101.71,101.71,36600000.0
2008-06-16 20:14:00,101.71,101.71,101.68,101.7,65500000.0
2008-06-16 20:15:00,101.7,101.7,101.66,101.66,73700000.0
2008-06-16 20:16:00,101.66,101.7,101.66,101.7,63900000.0
2008-06-16 20:17:00,101.7,101.7,101.69,101.69,8000000.0
2008-06-16 20:18:00,101.69,101.71,101.69,101.71,210500000.0
2008-06-16 20:19:00,101.71,101.71,101.7,101.7,7200000.0
2008-06-16 20:20:00,101.7,101.75,101.7,101.72,55200000.0
2008-06-16 20:21:00,101.71,101.72,101.68,101.68,88100000.0
2008-06-16 20:22:00,101.67,101.68,101.66,101.67,31300000.0
2008-06-16 20:23:00,101.67,101.7,101.65,101.67,105800000.0
2008-06-16 20:24:00,101.67,101.68,101.67,101.67,98800000.0
2008-06-16 20:25:00,101.67,101.67,101.66,101.66,45000000.0
2008-06-16 20:26:00,101.66,101.66,101.66,101.66,61500000.0
2008-06-16 20:27:00,101.65,101.66,101.61,101.61,190200000.0
2008-06-16 20:28:00,101.61,101.64,101.61,101.63,171800000.0
2008-06-16 20:29:00,101.63,101.65,101.62,101.64,82600000.0
2008-06-16 20:30:00,101.64,101.67,101.64,101.65,130800000.0
2008-06-16 20:31:00,101.65,101.66,101.65,101.66,31700000.0
2008-06-16 20:32:00,101.65,101.68,101.65,101.65,46500000.0
2008-06-16 20:33:00,101.64,101.66,101.62,101.65,42900000.0
2008-06-16 20:34:00,101.64,101.66,101.64,101.66,80100000.0
2008-06-16 20:35:00,101.66,101.67,101.65,101.67,60000000.0
2008-06-16 20:36:00,101.67,101.69,101.67,101.69,35200000.0
2008-06-16 20:37:00,101.69,101.69,101.68,101.69,28500000.0
2008-06-16 20:38:00,101.69,101.71,101.69,101.69,53900000.0
2008-06-16 20:39:00,101.69,101.72,101.69,101.69,55200000.0
2008-06-16 20:40:00,101.69,101.71,101.69,101.71,39500000.0
2008-06-16 20:41:00,101.71,101.73,101.71,101.72,43600000.0
2008-06-16 20:42:00,101.71,101.74,101.71,101.74,65400000.0
2008-06-16 20:43:00,101.74,101.75,101.69,101.7,126800000.0
2008-06-16 20:44:00,101.7,101.73,101.7,101.72,114300000.0
2008-06-16 20:45:00,101.71,101.71,101.7,101.71,15600000.0
2008-06-16 20:46:00,101.71,101.71,101.7,101.7,9300000.0
2008-06-16 20:47:00,101.7,101.71,101.7,101.71,50100000.0
2008-06-16 20:48:00,101.72,101.74,101.71,101.74,70000000.0
2008-06-16 20:49:00,101.73,101.73,101.72,101.72,45900000.0
2008-06-16 20:50:00,101.72,101.74,101.72,101.74,76200000.0
2008-06-16 20:51:00,101.73,101.74,101.71,101.72,104800000.0
2008-06-16 20:52:00,101.72,101.74,101.72,101.72,59700000.0
2008-06-16 20:53:00,101.72,101.74,101.72,101.73,9600000.0
2008-06-16 20:54:00,101.73,101.77,101.73,101.75,55900000.0
2008-06-16 20:55:00,101.75,101.77,101.73,101.73,72600000.0
2008-06-16 20:56:00,101.73,101.76,101.73,101.76,68800000.0
2008-06-16 20:57:00,101.76,101.76,101.71,101.72,60000000.0
2008-06-16 20:58:00,101.72,101.76,101.72,101.75,88600000.0
2008-06-16 20:59:00,101.75,101.76,101.74,101.76,50100000.0
2008-06-16 21:00:00,101.76,101.76,101.73,101.74,35200000.0
2008-06-16 21:01:00,101.73,101.73,101.72,101.72,28800000.0
2008-06-16 21:02:00,101.72,101.74,101.69,101.71,89100000.0
2008-06-16 21:03:00,101.71,101.73,101.71,101.71,37800000.0
2008-06-16 21:04:00,101.71,101.72,101.7,101.72,47600000.0
2008-06-16 21:05:00,101.72,101.73,101.72,101.73,41200000.0
2008-06-16 21:06:00,101.73,101.73,101.72,101.73,21600000.0
2008-06-16 21:07:00,101.73,101.73,101.7,101.7,66600000.0
2008-06-16 21:08:00,101.7,101.72,101.7,101.72,36200000.0
2008-06-16 21:09:00,101.72,101.72,101.71,101.71,14600000.0
2008-06-16 21:10:00,101.71,101.73,101.71,101.73,38400000.0
2008-06-16 21:11:00,101.73,101.73,101.72,101.72,12800000.0
2008-06-16 21:12:00,101.72,101.74,101.72,101.73,41200000.0
2008-06-16 21:13:00,101.73,101.73,101.72,101.72,45100000.0
2008-06-16 21:14:00,101.72,101.74,101.72,101.73,26000000.0
2008-06-16 21:15:00,101.72,101.72,101.68,101.68,38000000.0
2008-06-16 21:16:00,101.68,101.68,101.66,101.66,26700000.0
2008-06-16 21:17:00,101.66,101.72,101.65,101.72,156400000.0
2008-06-16 21:18:00,101.72,101.72,101.68,101.69,62700000.0
2008-06-16 21:19:00,101.69,101.7,101.66,101.66,37100000.0
2008-06-16 21:20:00,101.66,101.67,101.65,101.66,29600000.0
2008-06-16 21:21:00,101.67,101.67,101.64,101.64,26200000.0
2008-06-16 21:22:00,101.64,101.64,101.62,101.62,24600000.0
2008-06-16 21:23:00,101.62,101.63,101.62,101.62,105500000.0
2008-06-16 21:24:00,101.62,101.63,101.61,101.63,65800000.0
2008-06-16 21:25:00,101.63,101.64,101.63,101.64,20600000.0
2008-06-16 21:26:00,101.64,101.64,101.62,101.63,29400000.0
2008-06-16 21:27:00,101.63,101.64,101.63,101.63,23500000.0
2008-06-16 21:28:00,101.63,101.66,101.63,101.65,85300000.0
2008-06-16 21:29:00,101.65,101.65,101.64,101.64,20500000.0
2008-06-16 21:30:00,101.64,101.66,101.64,101.64,35500000.0
2008-06-16 21:31:00,101.64,101.64,101.6,101.61,86800000.0
2008-06-16 21:32:00,101.61,101.64,101.6,101.62,85800000.0
2008-06-16 21:33:00,101.62,101.62,101.6,101.6,49300000.0
2008-06-16 21:34:00,101.6,101.61,101.6,101.6,32000000.0
2008-06-16 21:35:00,101.6,101.62,101.6,101.62,67000000.0
2008-06-16 21:36:00,101.62,101.62,101.62,101.62,12000000.0
2008-06-16 21:37:00,101.61,101.63,101.6,101.62,69800000.0
2008-06-16 21:38:00,101.62,101.62,101.6,101.6,53600000.0
2008-06-16 21:39:00,101.6,101.61,101.6,101.6,121000000.0
2008-06-16 21:40:00,101.6,101.62,101.6,101.61,24100000.0
2008-06-16 21:41:00,101.61,101.62,101.6,101.6,33100000.0
2008-06-16 21:42:00,101.6,101.61,101.6,101.61,96500000.0
2008-06-16 21:43:00,101.61,101.61,101.61,101.61,24600000.0
2008-06-16 21:44:00,101.61,101.63,101.6,101.62,153600000.0
2008-06-16 21:45:00,101.62,101.62,101.6,101.6,74100000.0
2008-06-16 21:46:00,101.6,101.61,101.58,101.61,157000000.0
2008-06-16 21:47:00,101.61,101.63,101.61,101.62,31400000.0
2008-06-16 21:48:00,101.62,101.63,101.62,101.63,43900000.0
2008-06-16 21:49:00,101.63,101.67,101.63,101.67,88200000.0
2008-06-16 21:50:00,101.67,101.67,101.67,101.67,4000000.0
2008-06-16 21:51:00,101.66,101.67,101.66,101.67,4500000.0
2008-06-16 21:52:00,101.67,101.67,101.66,101.67,22800000.0
2008-06-16 21:53:00,101.67,101.67,101.63,101.63,45900000.0
2008-06-16 21:54:00,101.63,101.64,101.63,101.63,49200000.0
2008-06-16 21:55:00,101.63,101.64,101.63,101.64,34700000.0
2008-06-16 21:56:00,101.64,101.65,101.64,101.65,20100000.0
2008-06-16 21:57:00,101.64,101.64,101.64,101.64,5000000.0
2008-06-16 21:58:00,101.64,101.65,101.64,101.65,8500000.0
2008-06-16 21:59:00,101.65,101.66,101.65,101.65,17400000.0
2008-06-16 22:00:00,101.65,101.68,101.65,101.68,13800000.0
2008-06-16 22:01:00,101.68,101.69,101.67,101.68,28100000.0
2008-06-16 22:02:00,101.68,101.7,101.67,101.68,105600000.0
2008-06-16 22:03:00,101.68,101.7,101.68,101.7,40400000.0
2008-06-16 22:04:00,101.7,101.71,101.69,101.7,41200000.0
2008-06-16 22:05:00,101.7,101.7,101.7,101.7,5000000.0
2008-06-16 22:06:00,101.7,101.71,101.7,101.71,8100000.0
2008-06-16 22:07:00,101.71,101.72,101.71,101.71,6100000.0
2008-06-16 22:08:00,101.71,101.72,101.71,101.71,29600000.0
2008-06-16 22:09:00,101.7,101.7,101.69,101.69,4400000.0
2008-06-16 22:10:00,101.69,101.71,101.68,101.71,21800000.0
2008-06-16 22:11:00,101.71,101.71,101.69,101.69,9000000.0
2008-06-16 22:12:00,101.69,101.7,101.68,101.68,33300000.0
2008-06-16 22:13:00,101.68,101.71,101.68,101.7,46500000.0
2008-06-16 22:14:00,101.7,101.71,101.69,101.7,34800000.0
2008-06-16 22:15:00,101.7,101.7,101.69,101.69,4500000.0
2008-06-16 22:16:00,101.69,101.7,101.69,101.69,23000000.0
2008-06-16 22:17:00,101.69,101.72,101.68,101.72,33800000.0
2008-06-16 22:18:00,101.72,101.72,101.7,101.7,23200000.0
2008-06-16 22:19:00,101.7,101.71,101.7,101.71,19200000.0
2008-06-16 22:20:00,101.71,101.71,101.71,101.71,4000000.0
2008-06-16 22:21:00,101.7,101.72,101.7,101.72,10200000.0
2008-06-16 22:22:00,101.72,101.72,101.67,101.68,55900000.0
2008-06-16 22:23:00,101.69,101.71,101.68,101.69,43300000.0
2008-06-16 22:24:00,101.69,101.71,101.67,101.71,59300000.0
2008-06-16 22:25:00,101.72,101.74,101.7,101.7,118700000.0
2008-06-16 22:26:00,101.7,101.71,101.7,101.7,34600000.0
2008-06-16 22:27:00,101.7,101.7,101.7,101.7,5200000.0
2008-06-16 22:28:00,101.7,101.72,101.7,101.72,21700000.0
2008-06-16 22:29:00,101.72,101.74,101.7,101.71,78600000.0
2008-06-16 22:30:00,101.71,101.74,101.71,101.72,67500000.0
2008-06-16 22:31:00,101.72,101.78,101.72,101.78,71600000.0
2008-06-16 22:32:00,101.78,101.8,101.77,101.8,43000000.0
2008-06-16 22:33:00,101.8,101.8,101.8,101.8,41700000.0
2008-06-16 22:34:00,101.8,101.8,101.75,101.78,25100000.0
2008-06-16 22:35:00,101.78,101.78,101.74,101.76,24000000.0
2008-06-16 22:36:00,101.76,101.76,101.76,101.76,1000000.0
2008-06-16 22:37:00,101.76,101.77,101.76,101.76,24200000.0
2008-06-16 22:38:00,101.76,101.76,101.76,101.76,1000000.0
2008-06-16 22:39:00,101.76,101.77,101.76,101.76,15200000.0
2008-06-16 22:40:00,101.76,101.77,101.75,101.77,7500000.0
2008-06-16 22:41:00,101.77,101.77,101.76,101.76,20200000.0
2008-06-16 22:42:00,101.76,101.78,101.75,101.78,70800000.0
2008-06-16 22:43:00,101.78,101.81,101.75,101.81,86900000.0
2008-06-16 22:44:00,101.81,101.81,101.8,101.8,36200000.0
2008-06-16 22:45:00,101.8,101.82,101.8,101.8,24300000.0
2008-06-16 22:46:00,101.79,101.8,101.78,101.78,11300000.0
2008-06-16 22:47:00,101.79,101.81,101.72,101.79,116600000.0
2008-06-16 22:48:00,101.79,101.79,101.76,101.79,146600000.0
2008-06-16 22:49:00,101.79,101.79,101.76,101.79,25500000.0
2008-06-16 22:50:00,101.79,101.79,101.77,101.79,93100000.0
2008-06-16 22:51:00,101.79,101.79,101.79,101.79,26600000.0
2008-06-16 22:52:00,101.79,101.79,101.77,101.79,36000000.0
2008-06-16 22:53:00,101.79,101.79,101.79,101.79,48200000.0
2008-06-16 22:54:00,101.79,101.79,101.77,101.79,10200000.0
2008-06-16 22:55:00,101.79,101.79,101.74,101.75,43800000.0
2008-06-16 22:56:00,101.75,101.76,101.75,101.76,32000000.0
2008-06-16 22:57:00,101.76,101.79,101.75,101.78,49500000.0
2008-06-16 22:58:00,101.78,101.78,101.74,101.74,48000000.0
2008-06-16 22:59:00,101.73,101.75,101.72,101.72,78800000.0
2008-06-16 23:00:00,101.73,101.73,101.72,101.72,48200000.0
2008-06-16 23:01:00,101.73,101.77,101.73,101.77,111299999.0
2008-06-16 23:02:00,101.77,101.78,101.77,101.77,11400000.0
2008-06-16 23:03:00,101.76,101.76,101.76,101.76,5200000.0
2008-06-16 23:04:00,101.74,101.74,101.74,101.74,6200000.0
2008-06-16 23:05:00,101.77,101.77,101.76,101.77,14300000.0
2008-06-16 23:06:00,101.76,101.77,101.75,101.75,20000000.0
2008-06-16 23:07:00,101.76,101.76,101.76,101.76,3000000.0
2008-06-16 23:08:00,101.77,101.78,101.73,101.78,12100000.0
2008-06-16 23:09:00,101.77,101.77,101.75,101.76,18300000.0
2008-06-16 23:10:00,101.76,101.76,101.75,101.75,2500000.0
2008-06-16 23:11:00,101.76,101.76,101.76,101.76,2500000.0
2008-06-16 23:12:00,101.76,101.77,101.76,101.77,6700000.0
2008-06-16 23:13:00,101.77,101.78,101.77,101.77,11300000.0
2008-06-16 23:14:00,101.77,101.78,101.77,101.77,8100000.0
2008-06-16 23:15:00,101.77,101.77,101.77,101.77,6300000.0
2008-06-16 23:16:00,101.75,101.78,101.75,101.75,31800000.0
2008-06-16 23:17:00,101.75,101.76,101.75,101.75,11700000.0
2008-06-16 23:18:00,101.76,101.76,101.74,101.75,19600000.0
2008-06-16 23:19:00,101.75,101.75,101.7,101.7,23400000.0
2008-06-16 23:20:00,101.7,101.72,101.69,101.7,34800000.0
2008-06-16 23:21:00,101.7,101.72,101.7,101.72,16600000.0
2008-06-16 23:22:00,101.73,101.73,101.7,101.72,46300000.0
2008-06-16 23:23:00,101.72,101.72,101.7,101.72,19100000.0
2008-06-16 23:24:00,101.72,101.72,101.71,101.71,3500000.0
2008-06-16 23:25:00,101.71,101.71,101.7,101.7,15100000.0
2008-06-16 23:26:00,101.7,101.72,101.7,101.72,26000000.0
2008-06-16 23:27:00,101.71,101.71,101.69,101.69,21500000.0
2008-06-16 23:28:00,101.69,101.71,101.69,101.71,31700000.0
2008-06-16 23:29:00,101.71,101.71,101.68,101.68,14200000.0
2008-06-16 23:30:00,101.68,101.71,101.68,101.71,25000000.0
2008-06-16 23:31:00,101.71,101.71,101.7,101.71,13500000.0
2008-06-16 23:32:00,101.73,101.73,101.73,101.73,2000000.0
2008-06-16 23:33:00,101.7,101.7,101.7,101.7,25900000.0
2008-06-16 23:34:00,101.7,101.74,101.7,101.73,21200000.0
2008-06-16 23:35:00,101.73,101.74,101.72,101.73,12700000.0
2008-06-16 23:36:00,101.73,101.74,101.73,101.74,5100000.0
2008-06-16 23:37:00,101.73,101.73,101.72,101.72,10400000.0
2008-06-16 23:38:00,101.71,101.71,101.71,101.71,1500000.0
2008-06-16 23:39:00,101.71,101.73,101.71,101.73,14600000.0
2008-06-16 23:40:00,101.73,101.75,101.69,101.69,40800000.0
2008-06-16 23:41:00,101.68,101.68,101.64,101.67,45800000.0
2008-06-16 23:42:00,101.67,101.68,101.67,101.68,3100000.0
2008-06-16 23:43:00,101.68,101.7,101.67,101.68,10200000.0
2008-06-16 23:44:00,101.66,101.66,101.66,101.66,1900000.0
2008-06-16 23:45:00,101.66,101.69,101.66,101.69,13300000.0
2008-06-16 23:46:00,101.7,101.72,101.7,101.72,6500000.0
2008-06-16 23:47:00,101.72,101.72,101.72,101.72,5000000.0
2008-06-16 23:48:00,101.68,101.72,101.68,101.72,15300000.0
2008-06-16 23:49:00,101.67,101.74,101.67,101.74,19100000.0
2008-06-16 23:50:00,101.74,101.75,101.72,101.72,7000000.0
2008-06-16 23:51:00,101.663,101.695,101.656,101.656,476000000.0
2008-06-16 23:52:00,101.67,101.72,101.67,101.72,16300000.0
2008-06-16 23:53:00,101.67,101.67,101.67,101.67,18000000.0
2008-06-16 23:54:00,101.67,101.74,101.67,101.74,30100000.0
2008-06-16 23:55:00,101.74,101.74,101.71,101.73,7400000.0
2008-06-16 23:56:00,101.73,101.74,101.7,101.74,24600000.0
2008-06-16 23:57:00,101.74,101.74,101.69,101.71,15400000.0
2008-06-16 23:58:00,101.7,101.73,101.7,101.73,31800000.0
2008-06-16 23:59:00,101.72,101.75,101.72,101.75,14500000.0
2008-06-17 00:00:00,101.73,101.74,101.73,101.74,8200000.0
2008-06-17 00:01:00,101.74,101.76,101.73,101.76,11500000.0
2008-06-17 00:02:00,101.75,101.78,101.75,101.78,25000000.0
2008-06-17 00:03:00,101.78,101.78,101.75,101.76,38500000.0
2008-06-17 00:04:00,101.76,101.76,101.75,101.75,15000000.0
2008-06-17 00:05:00,101.75,101.77,101.74,101.74,47700000.0
2008-06-17 00:06:00,101.75,101.76,101.74,101.76,19300000.0
2008-06-17 00:07:00,101.74,101.77,101.74,101.76,9900000.0
2008-06-17 00:08:00,101.75,101.76,101.75,101.75,21000000.0
2008-06-17 00:09:00,101.76,101.76,101.75,101.76,101500000.0
2008-06-17 00:10:00,101.76,101.76,101.76,101.76,19800000.0
2008-06-17 00:11:00,101.76,101.77,101.76,101.76,82800000.0
2008-06-17 00:12:00,101.76,101.78,101.76,101.77,69100000.0
2008-06-17 00:13:00,101.78,101.78,101.76,101.76,81400000.0
2008-06-17 00:14:00,101.75,101.76,101.74,101.74,136000000.0
2008-06-17 00:15:00,101.74,101.75,101.74,101.75,30600000.0
2008-06-17 00:16:00,101.75,101.75,101.71,101.71,149000000.0
2008-06-17 00:17:00,101.71,101.72,101.7,101.71,105800000.0
2008-06-17 00:18:00,101.71,101.73,101.71,101.73,38200000.0
2008-06-17 00:19:00,101.73,101.75,101.72,101.73,27300000.0
2008-06-17 00:20:00,101.73,101.74,101.73,101.74,4500000.0
2008-06-17 00:21:00,101.73,101.74,101.73,101.74,9100000.0
2008-06-17 00:22:00,101.74,101.74,101.73,101.73,10100000.0
2008-06-17 00:23:00,101.72,101.72,101.66,101.69,209400000.0
2008-06-17 00:24:00,101.69,101.7,101.67,101.69,94700000.0
2008-06-17 00:25:00,101.69,101.7,101.69,101.69,106600000.0
2008-06-17 00:26:00,101.69,101.7,101.69,101.69,48400000.0
2008-06-17 00:27:00,101.69,101.7,101.68,101.69,65200000.0
2008-06-17 00:28:00,101.69,101.69,101.68,101.69,60600000.0
2008-06-17 00:29:00,101.68,101.7,101.68,101.7,18500000.0
2008-06-17 00:30:00,101.7,101.73,101.7,101.73,23900000.0
2008-06-17 00:31:00,101.73,101.75,101.69,101.7,48500000.0
2008-06-17 00:32:00,101.72,101.73,101.72,101.73,13700000.0
2008-06-17 00:33:00,101.73,101.74,101.73,101.74,17700000.0
2008-06-17 00:34:00,101.73,101.74,101.73,101.74,9500000.0
2008-06-17 00:35:00,101.74,101.75,101.74,101.75,22000000.0
2008-06-17 00:36:00,101.75,101.76,101.75,101.75,15000000.0
2008-06-17 00:37:00,101.74,101.75,101.74,101.75,17700000.0
2008-06-17 00:38:00,101.75,101.77,101.75,101.77,52900000.0
2008-06-17 00:39:00,101.751,101.764,101.723,101.745,475400000.0
2008-06-17 00:40:00,101.76,101.77,101.76,101.77,8600000.0
2008-06-17 00:41:00,101.77,101.77,101.77,101.77,41000000.0
2008-06-17 00:42:00,101.77,101.77,101.77,101.77,16200000.0
2008-06-17 00:43:00,101.77,101.77,101.76,101.77,88500000.0
2008-06-17 00:44:00,101.77,101.8,101.77,101.78,188300000.0
2008-06-17 00:45:00,101.78,101.79,101.78,101.79,82700000.0
2008-06-17 00:46:00,101.79,101.8,101.78,101.79,65800000.0
2008-06-17 00:47:00,101.79,101.81,101.79,101.81,192800000.0
2008-06-17 00:48:00,101.81,101.82,101.81,101.81,114600000.0
2008-06-17 00:49:00,101.81,101.81,101.79,101.8,135000000.0
2008-06-17 00:50:00,101.8,101.8,101.77,101.78,157700000.0
2008-06-17 00:51:00,101.78,101.78,101.78,101.78,45600000.0
2008-06-17 00:52:00,101.78,101.78,101.77,101.78,124500000.0
2008-06-17 00:53:00,101.78,101.79,101.78,101.78,364500000.0
2008-06-17 00:54:00,101.78,101.78,101.77,101.78,89300000.0
2008-06-17 00:55:00,101.78,101.78,101.78,101.78,13500000.0
2008-06-17 00:56:00,101.78,101.79,101.78,101.78,69200000.0
2008-06-17 00:57:00,101.78,101.79,101.78,101.79,13000000.0
2008-06-17 00:58:00,101.79,101.79,101.78,101.79,28100000.0
2008-06-17 00:59:00,101.79,101.81,101.79,101.8,148800000.0
2008-06-17 01:00:00,101.8,101.81,101.79,101.79,153800000.0
2008-06-17 01:01:00,101.79,101.8,101.79,101.79,199900000.0
2008-06-17 01:02:00,101.79,101.8,101.79,101.8,97400000.0
2008-06-17 01:03:00,101.8,101.8,101.8,101.8,24700000.0
2008-06-17 01:04:00,101.8,101.81,101.8,101.81,80400000.0
2008-06-17 01:05:00,101.81,101.81,101.8,101.8,112600000.0
2008-06-17 01:06:00,101.8,101.8,101.79,101.8,99200000.0
2008-06-17 01:07:00,101.8,101.8,101.79,101.79,38600000.0
2008-06-17 01:08:00,101.79,101.8,101.79,101.8,47300000.0
2008-06-17 01:09:00,101.8,101.8,101.79,101.8,28400000.0
2008-06-17 01:10:00,101.8,101.8,101.79,101.79,8300000.0
2008-06-17 01:11:00,101.79,101.79,101.78,101.78,190400000.0
2008-06-17 01:12:00,101.78,101.78,101.77,101.78,85700000.0
2008-06-17 01:13:00,101.78,101.78,101.78,101.78,32400000.0
2008-06-17 01:14:00,101.78,101.79,101.77,101.79,235300000.0
2008-06-17 01:15:00,101.79,101.8,101.78,101.8,180000000.0
2008-06-17 01:16:00,101.81,101.81,101.77,101.77,264000000.0
2008-06-17 01:17:00,101.77,101.79,101.75,101.75,358400000.0
2008-06-17 01:18:00,101.75,101.76,101.75,101.76,183000000.0
2008-06-17 01:19:00,101.76,101.77,101.75,101.76,36200000.0
2008-06-17 01:20:00,101.77,101.77,101.76,101.76,36600000.0
2008-06-17 01:21:00,101.76,101.77,101.76,101.77,57400000.0
2008-06-17 01:22:00,101.77,101.79,101.77,101.77,261100000.0
2008-06-17 01:23:00,101.77,101.78,101.76,101.76,145400000.0
2008-06-17 01:24:00,101.76,101.77,101.75,101.77,142200000.0
2008-06-17 01:25:00,101.76,101.78,101.74,101.76,187000000.0
2008-06-17 01:26:00,101.76,101.77,101.76,101.77,204900000.0
2008-06-17 01:27:00,101.77,101.78,101.76,101.78,183500000.0
2008-06-17 01:28:00,101.78,101.78,101.76,101.76,239600000.0
2008-06-17 01:29:00,101.76,101.77,101.76,101.76,90800000.0
2008-06-17 01:30:00,101.76,101.77,101.76,101.76,70100000.0
2008-06-17 01:31:00,101.76,101.79,101.76,101.78,57400000.0
2008-06-17 01:32:00,101.78,101.8,101.78,101.8,133900000.0
2008-06-17 01:33:00,101.8,101.8,101.78,101.79,31700000.0
2008-06-17 01:34:00,101.79,101.8,101.79,101.8,50200000.0
2008-06-17 01:35:00,101.8,101.81,101.79,101.81,138000000.0
2008-06-17 01:36:00,101.81,101.81,101.8,101.81,75400000.0
2008-06-17 01:37:00,101.81,101.83,101.8,101.83,283500000.0
2008-06-17 01:38:00,101.83,101.83,101.82,101.82,33000000.0
2008-06-17 01:39:00,101.82,101.82,101.81,101.82,111100000.0
2008-06-17 01:40:00,101.82,101.82,101.82,101.82,18000000.0
2008-06-17 01:41:00,101.83,101.84,101.82,101.84,178500000.0
2008-06-17 01:42:00,101.84,101.84,101.83,101.84,50400000.0
2008-06-17 01:43:00,101.83,101.83,101.82,101.82,92300000.0
2008-06-17 01:44:00,101.82,101.83,101.82,101.83,202800000.0
2008-06-17 01:45:00,101.83,101.83,101.81,101.82,73000000.0
2008-06-17 01:46:00,101.82,101.82,101.8,101.81,97200000.0
2008-06-17 01:47:00,101.81,101.81,101.8,101.81,166800000.0
2008-06-17 01:48:00,101.82,101.84,101.82,101.83,85000000.0
2008-06-17 01:49:00,101.83,101.84,101.83,101.84,146700000.0
2008-06-17 01:50:00,101.84,101.87,101.84,101.87,146900000.0
2008-06-17 01:51:00,101.87,101.87,101.86,101.87,198100000.0
2008-06-17 01:52:00,101.86,101.9,101.86,101.87,331500000.0
2008-06-17 01:53:00,101.87,101.9,101.87,101.88,374100000.0
2008-06-17 01:54:00,101.88,101.89,101.86,101.88,416600000.0
2008-06-17 01:55:00,101.89,101.9,101.89,101.9,107500000.0
2008-06-17 01:56:00,101.9,101.93,101.9,101.93,484700000.0
2008-06-17 01:57:00,101.93,101.93,101.89,101.9,366500000.0
2008-06-17 01:58:00,101.9,101.91,101.9,101.9,201500000.0
2008-06-17 01:59:00,101.9,101.91,101.9,101.91,267000000.0
2008-06-17 02:00:00,101.91,101.91,101.89,101.89,260800000.0
2008-06-17 02:01:00,101.89,101.9,101.88,101.88,736400000.0
2008-06-17 02:02:00,101.88,101.88,101.84,101.85,522800000.0
2008-06-17 02:03:00,101.85,101.86,101.84,101.86,214200000.0
2008-06-17 02:04:00,101.86,101.86,101.85,101.86,226400000.0
2008-06-17 02:05:00,101.86,101.87,101.86,101.87,35500000.0
2008-06-17 02:06:00,101.87,101.88,101.86,101.87,391700000.0
2008-06-17 02:07:00,101.87,101.87,101.86,101.86,166700000.0
2008-06-17 02:08:00,101.86,101.87,101.86,101.87,95500000.0
2008-06-17 02:09:00,101.87,101.87,101.85,101.85,237300000.0
2008-06-17 02:10:00,101.85,101.86,101.84,101.84,652400000.0
2008-06-17 02:11:00,101.85,101.85,101.84,101.84,548900000.0
2008-06-17 02:12:00,101.84,101.86,101.84,101.86,246800000.0
2008-06-17 02:13:00,101.86,101.86,101.85,101.86,103700000.0
2008-06-17 02:14:00,101.86,101.88,101.86,101.87,173400000.0
2008-06-17 02:15:00,101.87,101.92,101.87,101.9,582400000.0
2008-06-17 02:16:00,101.9,101.92,101.89,101.91,849100000.0
2008-06-17 02:17:00,101.91,101.91,101.89,101.9,386100000.0
2008-06-17 02:18:00,101.89,101.91,101.88,101.91,594600000.0
2008-06-17 02:19:00,101.91,101.91,101.9,101.91,218300000.0
2008-06-17 02:20:00,101.91,101.91,101.9,101.91,131700000.0
2008-06-17 02:21:00,101.91,101.91,101.89,101.89,169500000.0
2008-06-17 02:22:00,101.89,101.9,101.87,101.88,405600000.0
2008-06-17 02:23:00,101.88,101.88,101.85,101.86,265000000.0
2008-06-17 02:24:00,101.86,101.88,101.84,101.87,550300000.0
2008-06-17 02:25:00,101.87,101.87,101.83,101.87,659600000.0
2008-06-17 02:26:00,101.87,101.89,101.87,101.88,210700000.0
2008-06-17 02:27:00,101.88,101.89,101.88,101.89,64600000.0
2008-06-17 02:28:00,101.89,101.89,101.89,101.89,17500000.0
2008-06-17 02:29:00,101.89,101.89,101.89,101.89,11000000.0
2008-06-17 02:30:00,101.89,101.9,101.89,101.9,158400000.0
2008-06-17 02:31:00,101.9,101.9,101.9,101.9,34000000.0
2008-06-17 02:32:00,101.9,101.9,101.87,101.9,57100000.0
2008-06-17 02:33:00,101.9,101.9,101.9,101.9,21500000.0
2008-06-17 02:34:00,101.9,101.91,101.9,101.91,44800000.0
2008-06-17 02:35:00,101.91,101.92,101.9,101.91,241400000.0
2008-06-17 02:36:00,101.91,101.92,101.91,101.92,242000000.0
2008-06-17 02:37:00,101.92,101.92,101.92,101.92,43500000.0
2008-06-17 02:38:00,101.92,101.92,101.92,101.92,34500000.0
2008-06-17 02:39:00,101.92,101.92,101.91,101.91,55400000.0
2008-06-17 02:40:00,101.92,101.94,101.91,101.94,572400000.0
2008-06-17 02:41:00,101.94,101.95,101.92,101.94,612300000.0
2008-06-17 02:42:00,101.94,101.95,101.93,101.93,549900000.0
2008-06-17 02:43:00,101.93,101.93,101.92,101.93,71400000.0
2008-06-17 02:44:00,101.93,101.94,101.92,101.92,135300000.0
2008-06-17 02:45:00,101.92,101.95,101.92,101.95,430100000.0
2008-06-17 02:46:00,101.95,101.97,101.94,101.95,437100000.0
2008-06-17 02:47:00,101.95,101.95,101.92,101.93,513500000.0
2008-06-17 02:48:00,101.93,101.95,101.92,101.93,646900000.0
2008-06-17 02:49:00,101.93,101.94,101.93,101.93,136800000.0
2008-06-17 02:50:00,101.93,101.95,101.93,101.94,382700000.0
2008-06-17 02:51:00,101.93,101.94,101.93,101.94,869400000.0
2008-06-17 02:52:00,101.94,101.95,101.94,101.94,226400000.0
2008-06-17 02:53:00,101.94,101.95,101.91,101.94,927500000.0
2008-06-17 02:54:00,101.94,101.97,101.93,101.97,547800000.0
2008-06-17 02:55:00,101.97,101.97,101.94,101.95,609100001.0
2008-06-17 02:56:00,101.95,101.96,101.94,101.95,298800000.0
2008-06-17 02:57:00,101.95,101.96,101.95,101.96,395900000.0
2008-06-17 02:58:00,101.96,101.97,101.94,101.95,439700000.0
2008-06-17 02:59:00,101.95,101.97,101.95,101.97,266500000.0
2008-06-17 03:00:00,101.97,101.98,101.95,101.97,528500000.0
2008-06-17 03:01:00,101.97,101.99,101.94,101.97,532800000.0
2008-06-17 03:02:00,101.98,101.98,101.94,101.97,458600000.0
2008-06-17 03:03:00,101.97,102.0,101.96,101.99,810100000.0
2008-06-17 03:04:00,101.99,102.0,101.96,101.99,396400000.0
2008-06-17 03:05:00,102.0,102.01,101.98,101.99,261900000.0
2008-06-17 03:06:00,101.99,102.0,101.96,101.98,152700000.0
2008-06-17 03:07:00,101.97,101.98,101.96,101.98,493600000.0
2008-06-17 03:08:00,101.98,101.98,101.94,101.95,572499999.0
2008-06-17 03:09:00,101.95,101.95,101.93,101.94,684100000.0
2008-06-17 03:10:00,101.94,101.97,101.93,101.95,526400000.0
2008-06-17 03:11:00,101.95,102.0,101.94,101.98,956000000.0
2008-06-17 03:12:00,101.99,102.03,101.98,102.0,611200000.0
2008-06-17 03:13:00,102.0,102.02,101.98,101.98,513200000.0
2008-06-17 03:14:00,101.98,101.99,101.96,101.96,461100000.0
2008-06-17 03:15:00,101.96,101.98,101.96,101.98,671000000.0
2008-06-17 03:16:00,101.98,101.98,101.93,101.94,689699999.0
2008-06-17 03:17:00,101.94,101.95,101.92,101.95,892600000.0
2008-06-17 03:18:00,101.95,101.97,101.92,101.93,731900000.0
2008-06-17 03:19:00,101.94,101.94,101.9,101.92,577500000.0
2008-06-17 03:20:00,101.92,101.94,101.91,101.92,479300000.0
2008-06-17 03:21:00,101.92,101.92,101.88,101.91,421400000.0
2008-06-17 03:22:00,101.9,101.9,101.85,101.86,995299999.0
2008-06-17 03:23:00,101.87,101.87,101.8,101.86,1006900000.0
2008-06-17 03:24:00,101.85,101.88,101.83,101.85,803800000.0
2008-06-17 03:25:00,101.85,101.87,101.84,101.86,248100000.0
2008-06-17 03:26:00,101.86,101.89,101.84,101.87,129900000.0
2008-06-17 03:27:00,101.86,101.86,101.84,101.85,334500001.0
2008-06-17 03:28:00,101.86,101.9,101.84,101.87,559400000.0
2008-06-17 03:29:00,101.87,101.89,101.84,101.85,846599999.0
2008-06-17 03:30:00,101.85,101.86,101.61,101.69,1017400000.0
2008-06-17 03:31:00,101.7,101.73,101.66,101.66,707100000.0
2008-06-17 03:32:00,101.66,101.66,101.58,101.58,980200000.0
2008-06-17 03:33:00,101.58,101.58,101.52,101.57,628999999.0
2008-06-17 03:34:00,101.57,101.64,101.57,101.63,844700000.0
2008-06-17 03:35:00,101.63,101.65,101.61,101.65,242199999.0
2008-06-17 03:36:00,101.65,101.67,101.61,101.61,658300000.0
2008-06-17 03:37:00,101.61,101.62,101.58,101.59,934000000.0
2008-06-17 03:38:00,101.59,101.6,101.57,101.59,705800000.0
2008-06-17 03:39:00,101.59,101.61,101.57,101.6,680600000.0
2008-06-17 03:40:00,101.6,101.62,101.55,101.56,796000000.0
2008-06-17 03:41:00,101.56,101.59,101.55,101.57,912300000.0
2008-06-17 03:42:00,101.57,101.59,101.56,101.59,530800000.0
2008-06-17 03:43:00,101.59,101.59,101.55,101.56,420300000.0
2008-06-17 03:44:00,101.55,101.69,101.55,101.69,792700000.0
2008-06-17 03:45:00,101.69,101.7,101.65,101.66,621200000.0
2008-06-17 03:46:00,101.66,101.67,101.61,101.61,571800000.0
2008-06-17 03:47:00,101.61,101.64,101.61,101.63,541500000.0
2008-06-17 03:48:00,101.63,101.64,101.61,101.62,343500000.0
2008-06-17 03:49:00,101.62,101.68,101.62,101.65,505100000.0
2008-06-17 03:50:00,101.65,101.65,101.58,101.58,654900001.0
2008-06-17 03:51:00,101.58,101.59,101.54,101.54,854700000.0
2008-06-17 03:52:00,101.54,101.56,101.52,101.55,755700000.0
2008-06-17 03:53:00,101.55,101.55,101.51,101.51,581100000.0
2008-06-17 03:54:00,101.51,101.52,101.48,101.49,616100000.0
2008-06-17 03:55:00,101.49,101.51,101.47,101.51,757700000.0
2008-06-17 03:56:00,101.51,101.54,101.49,101.5,724399999.0
2008-06-17 03:57:00,101.5,101.54,101.49,101.53,589000000.0
2008-06-17 03:58:00,101.52,101.54,101.5,101.53,711000000.0
2008-06-17 03:59:00,101.53,101.55,101.52,101.53,530500001.0
2008-06-17 04:00:00,101.53,101.59,101.53,101.56,484500000.0
2008-06-17 04:01:00,101.56,101.56,101.52,101.55,441500000.0
2008-06-17 04:02:00,101.55,101.56,101.54,101.55,167500000.0
2008-06-17 04:03:00,101.54,101.56,101.51,101.51,326600000.0
2008-06-17 04:04:00,101.51,101.51,101.47,101.48,877600000.0
2008-06-17 04:05:00,101.49,101.53,101.48,101.53,333300000.0
2008-06-17 04:06:00,101.54,101.54,101.46,101.49,615500000.0
2008-06-17 04:07:00,101.49,101.51,101.48,101.5,285000000.0
2008-06-17 04:08:00,101.5,101.54,101.5,101.51,467500000.0
2008-06-17 04:09:00,101.51,101.56,101.51,101.54,390100000.0
2008-06-17 04:10:00,101.54,101.56,101.53,101.54,918700000.0
2008-06-17 04:11:00,101.54,101.54,101.49,101.49,658400000.0
2008-06-17 04:12:00,101.5,101.52,101.5,101.51,406500000.0
2008-06-17 04:13:00,101.51,101.51,101.48,101.5,335700000.0
2008-06-17 04:14:00,101.5,101.56,101.5,101.55,471500000.0
2008-06-17 04:15:00,101.55,101.6,101.55,101.59,342500000.0
2008-06-17 04:16:00,101.59,101.59,101.56,101.57,418500000.0
2008-06-17 04:17:00,101.57,101.58,101.54,101.58,430600000.0
2008-06-17 04:18:00,101.58,101.59,101.54,101.54,621300000.0
2008-06-17 04:19:00,101.54,101.56,101.53,101.54,832200000.0
2008-06-17 04:20:00,101.54,101.54,101.52,101.53,775200000.0
2008-06-17 04:21:00,101.53,101.54,101.52,101.53,648800000.0
2008-06-17 04:22:00,101.53,101.55,101.53,101.53,165500000.0
2008-06-17 04:23:00,101.53,101.56,101.52,101.56,141800000.0
2008-06-17 04:24:00,101.56,101.57,101.54,101.56,217000000.0
2008-06-17 04:25:00,101.56,101.59,101.56,101.58,313100000.0
2008-06-17 04:26:00,101.58,101.59,101.54,101.55,451100000.0
2008-06-17 04:27:00,101.55,101.57,101.54,101.57,263500000.0
2008-06-17 04:28:00,101.57,101.58,101.56,101.56,135400000.0
2008-06-17 04:29:00,101.56,101.56,101.54,101.54,202900000.0
2008-06-17 04:30:00,101.55,101.55,101.54,101.55,147700000.0
2008-06-17 04:31:00,101.55,101.55,101.53,101.53,193800000.0
2008-06-17 04:32:00,101.54,101.55,101.53,101.53,170500000.0
2008-06-17 04:33:00,101.54,101.57,101.52,101.55,911400000.0
2008-06-17 04:34:00,101.55,101.56,101.54,101.55,477500000.0
2008-06-17 04:35:00,101.55,101.57,101.55,101.56,558000000.0
2008-06-17 04:36:00,101.56,101.57,101.55,101.56,420300000.0
2008-06-17 04:37:00,101.56,101.57,101.54,101.54,337300000.0
2008-06-17 04:38:00,101.54,101.55,101.53,101.53,508900000.0
2008-06-17 04:39:00,101.53,101.55,101.53,101.55,693800000.0
2008-06-17 04:40:00,101.55,101.55,101.54,101.54,311200000.0
2008-06-17 04:41:00,101.54,101.55,101.53,101.53,640100000.0
2008-06-17 04:42:00,101.53,101.54,101.53,101.54,407900000.0
2008-06-17 04:43:00,101.54,101.54,101.53,101.54,281800000.0
2008-06-17 04:44:00,101.54,101.55,101.53,101.54,305700000.0
2008-06-17 04:45:00,101.53,101.56,101.53,101.55,546900000.0
2008-06-17 04:46:00,101.55,101.55,101.52,101.52,264600000.0
2008-06-17 04:47:00,101.52,101.53,101.52,101.52,139200000.0
2008-06-17 04:48:00,101.52,101.54,101.52,101.53,173500000.0
2008-06-17 04:49:00,101.53,101.54,101.52,101.53,213200000.0
2008-06-17 04:50:00,101.53,101.54,101.51,101.51,356200000.0
2008-06-17 04:51:00,101.51,101.53,101.51,101.53,119400000.0
2008-06-17 04:52:00,101.53,101.54,101.53,101.54,162300000.0
2008-06-17 04:53:00,101.54,101.54,101.53,101.54,313200000.0
2008-06-17 04:54:00,101.53,101.54,101.52,101.54,281400000.0
2008-06-17 04:55:00,101.54,101.54,101.52,101.52,413000000.0
2008-06-17 04:56:00,101.52,101.52,101.51,101.52,126900000.0
2008-06-17 04:57:00,101.52,101.52,101.52,101.52,71700000.0
2008-06-17 04:58:00,101.52,101.52,101.51,101.51,90800000.0
2008-06-17 04:59:00,101.51,101.52,101.51,101.51,186100000.0
2008-06-17 05:00:00,101.51,101.52,101.5,101.52,259600000.0
2008-06-17 05:01:00,101.52,101.54,101.52,101.54,125600000.0
2008-06-17 05:02:00,101.54,101.54,101.52,101.53,337300000.0
2008-06-17 05:03:00,101.53,101.53,101.51,101.51,62500000.0
2008-06-17 05:04:00,101.51,101.52,101.51,101.52,189500000.0
2008-06-17 05:05:00,101.52,101.52,101.52,101.52,102500000.0
2008-06-17 05:06:00,101.52,101.53,101.52,101.53,111000000.0
2008-06-17 05:07:00,101.53,101.53,101.52,101.53,132400000.0
2008-06-17 05:08:00,101.54,101.57,101.52,101.57,295400000.0
2008-06-17 05:09:00,101.57,101.57,101.52,101.53,581400000.0
2008-06-17 05:10:00,101.53,101.53,101.49,101.5,641100000.0
2008-06-17 05:11:00,101.5,101.52,101.49,101.51,319500000.0
2008-06-17 05:12:00,101.51,101.53,101.51,101.51,89100000.0
2008-06-17 05:13:00,101.51,101.54,101.5,101.5,276300000.0
2008-06-17 05:14:00,101.5,101.5,101.46,101.48,363500000.0
2008-06-17 05:15:00,101.47,101.5,101.47,101.5,234200000.0
2008-06-17 05:16:00,101.5,101.5,101.49,101.5,106500000.0
2008-06-17 05:17:00,101.5,101.51,101.5,101.51,140500000.0
2008-06-17 05:18:00,101.51,101.51,101.5,101.51,248300000.0
2008-06-17 05:19:00,101.51,101.51,101.5,101.51,86300000.0
2008-06-17 05:20:00,101.51,101.51,101.51,101.51,263600000.0
2008-06-17 05:21:00,101.51,101.53,101.5,101.51,160700000.0
2008-06-17 05:22:00,101.51,101.52,101.5,101.51,122900000.0
2008-06-17 05:23:00,101.51,101.53,101.51,101.53,86800000.0
2008-06-17 05:24:00,101.53,101.53,101.52,101.52,212400000.0
2008-06-17 05:25:00,101.52,101.53,101.52,101.52,238900000.0
2008-06-17 05:26:00,101.52,101.52,101.5,101.51,200600000.0
2008-06-17 05:27:00,101.51,101.53,101.5,101.52,242800000.0
2008-06-17 05:28:00,101.52,101.53,101.52,101.53,114200000.0
2008-06-17 05:29:00,101.53,101.54,101.52,101.52,419700000.0
2008-06-17 05:30:00,101.52,101.53,101.51,101.51,243400000.0
2008-06-17 05:31:00,101.51,101.52,101.51,101.52,31600000.0
2008-06-17 05:32:00,101.52,101.52,101.5,101.51,252400001.0
2008-06-17 05:33:00,101.51,101.52,101.51,101.52,34000000.0
2008-06-17 05:34:00,101.52,101.52,101.52,101.52,74800000.0
2008-06-17 05:35:00,101.52,101.55,101.52,101.55,225400000.0
2008-06-17 05:36:00,101.54,101.54,101.52,101.53,265300000.0
2008-06-17 05:37:00,101.53,101.53,101.47,101.47,761900000.0
2008-06-17 05:38:00,101.47,101.48,101.45,101.48,567000000.0
2008-06-17 05:39:00,101.48,101.49,101.45,101.46,441000000.0
2008-06-17 05:40:00,101.46,101.47,101.45,101.47,311300001.0
2008-06-17 05:41:00,101.47,101.48,101.46,101.46,231200000.0
2008-06-17 05:42:00,101.46,101.46,101.44,101.45,370200000.0
2008-06-17 05:43:00,101.44,101.46,101.43,101.44,613700000.0
2008-06-17 05:44:00,101.43,101.45,101.43,101.45,332800000.0
2008-06-17 05:45:00,101.45,101.48,101.45,101.47,300799999.0
2008-06-17 05:46:00,101.47,101.48,101.46,101.47,372000000.0
2008-06-17 05:47:00,101.47,101.47,101.45,101.46,463300000.0
2008-06-17 05:48:00,101.46,101.47,101.44,101.45,238000000.0
2008-06-17 05:49:00,101.45,101.46,101.44,101.45,175999999.0
2008-06-17 05:50:00,101.46,101.47,101.46,101.47,34000000.0
2008-06-17 05:51:00,101.47,101.49,101.46,101.48,536700000.0
2008-06-17 05:52:00,101.48,101.5,101.48,101.49,202100000.0
2008-06-17 05:53:00,101.49,101.51,101.48,101.51,514600000.0
2008-06-17 05:54:00,101.51,101.51,101.49,101.5,331000000.0
2008-06-17 05:55:00,101.5,101.51,101.49,101.51,242500000.0
2008-06-17 05:56:00,101.51,101.51,101.5,101.51,114800000.0
2008-06-17 05:57:00,101.5,101.51,101.48,101.5,322400000.0
2008-06-17 05:58:00,101.5,101.51,101.5,101.5,139300000.0
2008-06-17 05:59:00,101.5,101.51,101.5,101.5,174600000.0
2008-06-17 06:00:00,101.5,101.51,101.5,101.5,468000000.0
2008-06-17 06:01:00,101.5,101.53,101.5,101.53,194100000.0
2008-06-17 06:02:00,101.53,101.56,101.53,101.53,180800000.0
2008-06-17 06:03:00,101.53,101.54,101.52,101.52,147700000.0
2008-06-17 06:04:00,101.52,101.52,101.52,101.52,319800000.0
2008-06-17 06:05:00,101.52,101.53,101.51,101.51,442000001.0
2008-06-17 06:06:00,101.51,101.51,101.5,101.51,252800001.0
2008-06-17 06:07:00,101.51,101.52,101.51,101.52,385200000.0
2008-06-17 06:08:00,101.52,101.54,101.52,101.53,417300000.0
2008-06-17 06:09:00,101.53,101.55,101.53,101.53,300600000.0
2008-06-17 06:10:00,101.53,101.53,101.5,101.5,210800000.0
2008-06-17 06:11:00,101.5,101.5,101.49,101.49,99700000.0
2008-06-17 06:12:00,101.49,101.51,101.49,101.51,212500000.0
2008-06-17 06:13:00,101.51,101.54,101.5,101.51,403900000.0
2008-06-17 06:14:00,101.51,101.53,101.49,101.49,481700000.0
2008-06-17 06:15:00,101.49,101.5,101.49,101.5,357000000.0
2008-06-17 06:16:00,101.5,101.5,101.48,101.48,306300000.0
2008-06-17 06:17:00,101.48,101.49,101.47,101.49,316300001.0
2008-06-17 06:18:00,101.49,101.5,101.48,101.49,170300000.0
2008-06-17 06:19:00,101.49,101.51,101.49,101.5,516300000.0
2008-06-17 06:20:00,101.5,101.51,101.5,101.51,313500001.0
2008-06-17 06:21:00,101.51,101.53,101.51,101.52,284300000.0
2008-06-17 06:22:00,101.53,101.53,101.52,101.53,16200000.0
2008-06-17 06:23:00,101.53,101.55,101.51,101.53,204800000.0
2008-06-17 06:24:00,101.53,101.54,101.51,101.53,295200000.0
2008-06-17 06:25:00,101.53,101.54,101.52,101.54,210500000.0
2008-06-17 06:26:00,101.54,101.55,101.54,101.54,106400000.0
2008-06-17 06:27:00,101.54,101.55,101.5,101.5,372700000.0
2008-06-17 06:28:00,101.5,101.52,101.5,101.52,46700000.0
2008-06-17 06:29:00,101.52,101.53,101.52,101.52,153100000.0
2008-06-17 06:30:00,101.52,101.53,101.52,101.52,158700000.0
2008-06-17 06:31:00,101.52,101.52,101.5,101.52,231800000.0
2008-06-17 06:32:00,101.52,101.53,101.51,101.53,63100000.0
2008-06-17 06:33:00,101.53,101.53,101.52,101.53,70700000.0
2008-06-17 06:34:00,101.53,101.54,101.51,101.51,108600000.0
2008-06-17 06:35:00,101.51,101.52,101.51,101.52,105700000.0
2008-06-17 06:36:00,101.52,101.52,101.5,101.5,170600000.0
2008-06-17 06:37:00,101.5,101.52,101.5,101.5,179700000.0
2008-06-17 06:38:00,101.51,101.53,101.49,101.53,252000000.0
2008-06-17 06:39:00,101.53,101.54,101.52,101.54,211000000.0
2008-06-17 06:40:00,101.54,101.55,101.53,101.55,347600000.0
2008-06-17 06:41:00,101.55,101.56,101.54,101.55,354600000.0
2008-06-17 06:42:00,101.55,101.57,101.55,101.56,263300000.0
2008-06-17 06:43:00,101.56,101.58,101.56,101.58,182700000.0
2008-06-17 06:44:00,101.58,101.59,101.57,101.58,128300000.0
2008-06-17 06:45:00,101.58,101.59,101.57,101.58,53600000.0
2008-06-17 06:46:00,101.58,101.6,101.58,101.6,109800000.0
2008-06-17 06:47:00,101.61,101.63,101.58,101.62,301700000.0
2008-06-17 06:48:00,101.62,101.65,101.62,101.63,327299999.0
2008-06-17 06:49:00,101.63,101.65,101.61,101.62,382600000.0
2008-06-17 06:50:00,101.62,101.67,101.62,101.66,197000000.0
2008-06-17 06:51:00,101.66,101.68,101.65,101.67,219100000.0
2008-06-17 06:52:00,101.67,101.68,101.66,101.68,133000000.0
2008-06-17 06:53:00,101.68,101.68,101.65,101.66,181100000.0
2008-06-17 06:54:00,101.66,101.69,101.64,101.68,361600000.0
2008-06-17 06:55:00,101.67,101.71,101.67,101.71,300000000.0
2008-06-17 06:56:00,101.71,101.71,101.68,101.7,362400000.0
2008-06-17 06:57:00,101.7,101.71,101.68,101.7,412300000.0
2008-06-17 06:58:00,101.7,101.73,101.7,101.72,392900000.0
2008-06-17 06:59:00,101.72,101.73,101.7,101.72,296000000.0
2008-06-17 07:00:00,101.72,101.73,101.69,101.7,471100000.0
2008-06-17 07:01:00,101.7,101.7,101.68,101.69,186000000.0
2008-06-17 07:02:00,101.69,101.7,101.69,101.69,44000000.0
2008-06-17 07:03:00,101.69,101.72,101.69,101.72,130200000.0
2008-06-17 07:04:00,101.72,101.72,101.68,101.7,383000000.0
2008-06-17 07:05:00,101.7,101.71,101.68,101.68,227900000.0
2008-06-17 07:06:00,101.68,101.69,101.68,101.69,144600000.0
2008-06-17 07:07:00,101.69,101.7,101.69,101.69,213900000.0
2008-06-17 07:08:00,101.69,101.7,101.66,101.68,281400000.0
2008-06-17 07:09:00,101.68,101.68,101.66,101.67,121200000.0
2008-06-17 07:10:00,101.67,101.7,101.67,101.7,198500000.0
2008-06-17 07:11:00,101.7,101.72,101.7,101.71,204900000.0
2008-06-17 07:12:00,101.71,101.73,101.7,101.73,468800000.0
2008-06-17 07:13:00,101.73,101.74,101.72,101.72,418200000.0
2008-06-17 07:14:00,101.72,101.72,101.69,101.69,216300000.0
2008-06-17 07:15:00,101.69,101.69,101.69,101.69,76900000.0
2008-06-17 07:16:00,101.69,101.7,101.63,101.64,574300000.0
2008-06-17 07:17:00,101.64,101.64,101.62,101.63,199100000.0
2008-06-17 07:18:00,101.63,101.63,101.6,101.6,322100000.0
2008-06-17 07:19:00,101.61,101.61,101.6,101.61,61900000.0
2008-06-17 07:20:00,101.61,101.62,101.61,101.61,98300000.0
2008-06-17 07:21:00,101.62,101.62,101.61,101.62,85800000.0
2008-06-17 07:22:00,101.62,101.63,101.6,101.61,375100000.0
2008-06-17 07:23:00,101.61,101.62,101.61,101.62,307400000.0
2008-06-17 07:24:00,101.62,101.62,101.59,101.59,238000000.0
2008-06-17 07:25:00,101.59,101.6,101.57,101.59,231900000.0
2008-06-17 07:26:00,101.59,101.6,101.59,101.59,178400000.0
2008-06-17 07:27:00,101.59,101.61,101.59,101.61,325900000.0
2008-06-17 07:28:00,101.61,101.62,101.61,101.62,130800000.0
2008-06-17 07:29:00,101.63,101.63,101.6,101.61,507000000.0
2008-06-17 07:30:00,101.61,101.65,101.61,101.62,325600000.0
2008-06-17 07:31:00,101.62,101.64,101.62,101.63,165300000.0
2008-06-17 07:32:00,101.63,101.63,101.61,101.63,335700000.0
2008-06-17 07:33:00,101.63,101.63,101.6,101.6,150900000.0
2008-06-17 07:34:00,101.59,101.6,101.59,101.6,36300000.0
2008-06-17 07:35:00,101.6,101.61,101.57,101.57,358100000.0
2008-06-17 07:36:00,101.57,101.58,101.56,101.57,257000000.0
2008-06-17 07:37:00,101.57,101.58,101.56,101.57,262800000.0
2008-06-17 07:38:00,101.57,101.58,101.56,101.57,107200000.0
2008-06-17 07:39:00,101.57,101.61,101.57,101.6,112000000.0
2008-06-17 07:40:00,101.6,101.6,101.57,101.58,208300000.0
2008-06-17 07:41:00,101.58,101.59,101.57,101.59,277100001.0
2008-06-17 07:42:00,101.59,101.59,101.58,101.58,75900000.0
2008-06-17 07:43:00,101.58,101.6,101.58,101.6,122600000.0
2008-06-17 07:44:00,101.6,101.61,101.6,101.61,115600000.0
2008-06-17 07:45:00,101.61,101.62,101.6,101.6,371100000.0
2008-06-17 07:46:00,101.6,101.61,101.6,101.61,104200000.0
2008-06-17 07:47:00,101.61,101.64,101.61,101.64,162200000.0
2008-06-17 07:48:00,101.64,101.65,101.63,101.64,171900000.0
2008-06-17 07:49:00,101.64,101.66,101.62,101.63,481800000.0
2008-06-17 07:50:00,101.64,101.65,101.63,101.65,42300000.0
2008-06-17 07:51:00,101.66,101.67,101.65,101.66,128200000.0
2008-06-17 07:52:00,101.66,101.66,101.65,101.66,140000000.0
2008-06-17 07:53:00,101.66,101.67,101.65,101.67,187500000.0
2008-06-17 07:54:00,101.67,101.68,101.66,101.66,106400000.0
2008-06-17 07:55:00,101.66,101.67,101.65,101.66,61800000.0
2008-06-17 07:56:00,101.66,101.67,101.64,101.66,279400000.0
2008-06-17 07:57:00,101.66,101.68,101.66,101.68,147400000.0
2008-06-17 07:58:00,101.68,101.69,101.67,101.68,89700000.0
2008-06-17 07:59:00,101.69,101.69,101.67,101.67,163700000.0
2008-06-17 08:00:00,101.68,101.7,101.67,101.68,211700000.0
2008-06-17 08:01:00,101.68,101.71,101.68,101.71,499400000.0
2008-06-17 08:02:00,101.71,101.72,101.69,101.7,550100000.0
2008-06-17 08:03:00,101.69,101.7,101.66,101.66,236500000.0
2008-06-17 08:04:00,101.66,101.7,101.62,101.69,373700000.0
2008-06-17 08:05:00,101.69,101.7,101.67,101.68,553900000.0
2008-06-17 08:06:00,101.68,101.71,101.65,101.67,382800000.0
2008-06-17 08:07:00,101.67,101.74,101.65,101.72,390700000.0
2008-06-17 08:08:00,101.72,101.72,101.7,101.71,166500000.0
2008-06-17 08:09:00,101.71,101.73,101.7,101.72,376700000.0
2008-06-17 08:10:00,101.73,101.73,101.69,101.71,344200000.0
2008-06-17 08:11:00,101.71,101.73,101.68,101.69,443800000.0
2008-06-17 08:12:00,101.71,101.71,101.69,101.71,294000000.0
2008-06-17 08:13:00,101.71,101.71,101.69,101.7,203600000.0
2008-06-17 08:14:00,101.7,101.7,101.68,101.68,210600000.0
2008-06-17 08:15:00,101.68,101.71,101.68,101.71,200200000.0
2008-06-17 08:16:00,101.71,101.71,101.69,101.69,318600000.0
2008-06-17 08:17:00,101.7,101.71,101.69,101.7,295200000.0
2008-06-17 08:18:00,101.7,101.74,101.7,101.73,361900000.0
2008-06-17 08:19:00,101.73,101.73,101.67,101.67,482500000.0
2008-06-17 08:20:00,101.67,101.72,101.67,101.72,263800000.0
2008-06-17 08:21:00,101.72,101.72,101.67,101.67,403800000.0
2008-06-17 08:22:00,101.67,101.68,101.66,101.67,118700000.0
2008-06-17 08:23:00,101.67,101.69,101.66,101.69,196700000.0
2008-06-17 08:24:00,101.69,101.7,101.67,101.68,238100000.0
2008-06-17 08:25:00,101.68,101.7,101.65,101.65,281500000.0
2008-06-17 08:26:00,101.65,101.69,101.65,101.68,204800000.0
2008-06-17 08:27:00,101.68,101.68,101.66,101.66,326600000.0
2008-06-17 08:28:00,101.66,101.68,101.66,101.68,193900000.0
2008-06-17 08:29:00,101.68,101.69,101.66,101.66,117400000.0
2008-06-17 08:30:00,101.66,101.68,101.65,101.67,97800000.0
2008-06-17 08:31:00,101.66,101.67,101.63,101.64,46500000.0
2008-06-17 08:32:00,101.64,101.65,101.6,101.6,54100000.0
2008-06-17 08:33:00,101.61,101.64,101.61,101.62,44800000.0
2008-06-17 08:34:00,101.62,101.62,101.58,101.6,50100000.0
2008-06-17 08:35:00,101.6,101.6,101.56,101.57,72100000.0
2008-06-17 08:36:00,101.57,101.61,101.56,101.61,37600000.0
2008-06-17 08:37:00,101.61,101.63,101.6,101.62,35500000.0
2008-06-17 08:38:00,101.61,101.62,101.6,101.61,35500000.0
2008-06-17 08:39:00,101.61,101.62,101.6,101.62,24600000.0
2008-06-17 08:40:00,101.62,101.63,101.61,101.62,48500000.0
2008-06-17 08:41:00,101.62,101.65,101.62,101.64,64100000.0
2008-06-17 08:42:00,101.64,101.68,101.64,101.67,66500000.0
2008-06-17 08:43:00,101.67,101.68,101.65,101.67,49500000.0
2008-06-17 08:44:00,101.67,101.67,101.65,101.67,62500000.0
2008-06-17 08:45:00,101.67,101.67,101.62,101.62,53400000.0
2008-06-17 08:46:00,101.62,101.65,101.58,101.59,81400000.0
2008-06-17 08:47:00,101.59,101.63,101.56,101.61,129200000.0
2008-06-17 08:48:00,101.61,101.63,101.6,101.63,66800000.0
2008-06-17 08:49:00,101.63,101.65,101.63,101.64,75000000.0
2008-06-17 08:50:00,101.64,101.64,101.61,101.63,175200001.0
2008-06-17 08:51:00,101.63,101.64,101.6,101.62,68000000.0
2008-06-17 08:52:00,101.62,101.62,101.58,101.6,47500000.0
2008-06-17 08:53:00,101.61,101.62,101.59,101.6,59500000.0
2008-06-17 08:54:00,101.6,101.61,101.58,101.6,83800000.0
2008-06-17 08:55:00,101.6,101.61,101.59,101.59,24500000.0
2008-06-17 08:56:00,101.59,101.6,101.58,101.59,31300000.0
2008-06-17 08:57:00,101.59,101.61,101.58,101.61,34100000.0
2008-06-17 08:58:00,101.61,101.64,101.56,101.57,116200000.0
2008-06-17 08:59:00,101.56,101.61,101.56,101.6,226900000.0
2008-06-17 09:00:00,101.6,101.67,101.6,101.65,232600000.0
2008-06-17 09:01:00,101.66,101.67,101.6,101.61,252000000.0
2008-06-17 09:02:00,101.61,101.61,101.54,101.59,243300000.0
2008-06-17 09:03:00,101.59,101.62,101.54,101.54,245100000.0
2008-06-17 09:04:00,101.54,101.55,101.49,101.49,205500000.0
2008-06-17 09:05:00,101.49,101.58,101.48,101.49,355100000.0
2008-06-17 09:06:00,101.49,101.54,101.47,101.51,256700000.0
2008-06-17 09:07:00,101.51,101.52,101.47,101.48,237800000.0
2008-06-17 09:08:00,101.48,101.49,101.46,101.48,75600000.0
2008-06-17 09:09:00,101.48,101.52,101.48,101.49,201600000.0
2008-06-17 09:10:00,101.49,101.52,101.48,101.49,211400000.0
2008-06-17 09:11:00,101.49,101.51,101.47,101.48,141900000.0
2008-06-17 09:12:00,101.48,101.5,101.46,101.49,121600000.0
2008-06-17 09:13:00,101.48,101.48,101.45,101.47,166700000.0
2008-06-17 09:14:00,101.47,101.47,101.45,101.46,135000000.0
2008-06-17 09:15:00,101.46,101.47,101.42,101.45,215200000.0
2008-06-17 09:16:00,101.45,101.47,101.43,101.44,152300000.0
2008-06-17 09:17:00,101.44,101.47,101.42,101.44,240700000.0
2008-06-17 09:18:00,101.44,101.47,101.42,101.43,164100000.0
2008-06-17 09:19:00,101.43,101.44,101.38,101.4,193500000.0
2008-06-17 09:20:00,101.4,101.42,101.37,101.41,213900000.0
2008-06-17 09:21:00,101.42,101.43,101.35,101.41,274400000.0
2008-06-17 09:22:00,101.42,101.45,101.41,101.41,299000000.0
2008-06-17 09:23:00,101.41,101.44,101.33,101.35,158100000.0
2008-06-17 09:24:00,101.35,101.35,101.31,101.35,171100000.0
2008-06-17 09:25:00,101.35,101.36,101.32,101.35,170200000.0
2008-06-17 09:26:00,101.35,101.35,101.31,101.35,163200000.0
2008-06-17 09:27:00,101.35,101.38,101.33,101.37,160100000.0
2008-06-17 09:28:00,101.37,101.38,101.36,101.37,133500000.0
2008-06-17 09:29:00,101.37,101.38,101.34,101.36,140100000.0
2008-06-17 09:30:00,101.36,101.4,101.33,101.39,278100000.0
2008-06-17 09:31:00,101.4,101.44,101.39,101.39,225400001.0
2008-06-17 09:32:00,101.39,101.43,101.38,101.42,276200000.0
2008-06-17 09:33:00,101.42,101.43,101.41,101.42,97000000.0
2008-06-17 09:34:00,101.42,101.42,101.37,101.39,171200000.0
2008-06-17 09:35:00,101.39,101.4,101.37,101.37,110600000.0
2008-06-17 09:36:00,101.37,101.42,101.36,101.39,168800000.0
2008-06-17 09:37:00,101.39,101.41,101.39,101.39,157200000.0
2008-06-17 09:38:00,101.4,101.4,101.37,101.4,97600000.0
2008-06-17 09:39:00,101.4,101.4,101.39,101.39,61200000.0
2008-06-17 09:40:00,101.4,101.45,101.39,101.44,135300000.0
2008-06-17 09:41:00,101.42,101.44,101.42,101.43,87300000.0
2008-06-17 09:42:00,101.44,101.44,101.36,101.36,204700000.0
2008-06-17 09:43:00,101.36,101.38,101.35,101.37,154700000.0
2008-06-17 09:44:00,101.37,101.37,101.32,101.37,142000000.0
2008-06-17 09:45:00,101.37,101.46,101.36,101.45,252100000.0
2008-06-17 09:46:00,101.45,101.5,101.43,101.49,174900000.0
2008-06-17 09:47:00,101.48,101.53,101.46,101.46,187200000.0
2008-06-17 09:48:00,101.47,101.5,101.46,101.49,167900000.0
2008-06-17 09:49:00,101.49,101.54,101.48,101.5,242400000.0
2008-06-17 09:50:00,101.5,101.53,101.48,101.52,183800000.0
2008-06-17 09:51:00,101.52,101.55,101.49,101.53,231300000.0
2008-06-17 09:52:00,101.53,101.54,101.51,101.52,179100000.0
2008-06-17 09:53:00,101.52,101.55,101.52,101.52,225200001.0
2008-06-17 09:54:00,101.52,101.55,101.51,101.53,129100000.0
2008-06-17 09:55:00,101.54,101.55,101.5,101.51,175500000.0
2008-06-17 09:56:00,101.51,101.53,101.5,101.52,131400000.0
2008-06-17 09:57:00,101.52,101.53,101.51,101.51,68500000.0
2008-06-17 09:58:00,101.51,101.54,101.49,101.52,137200000.0
2008-06-17 09:59:00,101.52,101.56,101.51,101.52,240300000.0
2008-06-17 10:00:00,101.53,101.53,101.47,101.5,206400000.0
2008-06-17 10:01:00,101.5,101.5,101.46,101.47,96900000.0
2008-06-17 10:02:00,101.47,101.5,101.47,101.49,100100000.0
2008-06-17 10:03:00,101.49,101.5,101.48,101.5,59500000.0
2008-06-17 10:04:00,101.49,101.5,101.48,101.49,68100000.0
2008-06-17 10:05:00,101.49,101.53,101.48,101.52,112600000.0
2008-06-17 10:06:00,101.52,101.52,101.49,101.5,89900000.0
2008-06-17 10:07:00,101.5,101.53,101.49,101.51,147100000.0
2008-06-17 10:08:00,101.51,101.54,101.51,101.54,39600000.0
2008-06-17 10:09:00,101.54,101.54,101.5,101.51,62600000.0
2008-06-17 10:10:00,101.51,101.59,101.51,101.58,112300000.0
2008-06-17 10:11:00,101.58,101.6,101.55,101.6,113900000.0
2008-06-17 10:12:00,101.61,101.62,101.59,101.6,165900000.0
2008-06-17 10:13:00,101.6,101.62,101.6,101.62,79500000.0
2008-06-17 10:14:00,101.62,101.63,101.61,101.62,84900000.0
2008-06-17 10:15:00,101.62,101.63,101.61,101.62,76500000.0
2008-06-17 10:16:00,101.62,101.64,101.61,101.62,79900000.0
2008-06-17 10:17:00,101.62,101.63,101.61,101.61,170000000.0
2008-06-17 10:18:00,101.61,101.63,101.59,101.59,259200000.0
2008-06-17 10:19:00,101.59,101.6,101.56,101.57,67700000.0
2008-06-17 10:20:00,101.58,101.62,101.58,101.59,206200000.0
2008-06-17 10:21:00,101.59,101.6,101.57,101.6,142300000.0
2008-06-17 10:22:00,101.6,101.62,101.58,101.59,99200000.0
2008-06-17 10:23:00,101.59,101.6,101.58,101.59,43800000.0
2008-06-17 10:24:00,101.59,101.61,101.58,101.6,57600000.0
2008-06-17 10:25:00,101.6,101.66,101.59,101.64,99100000.0
2008-06-17 10:26:00,101.64,101.66,101.64,101.65,99200000.0
2008-06-17 10:27:00,101.65,101.67,101.63,101.64,245800001.0
2008-06-17 10:28:00,101.64,101.66,101.64,101.66,328400000.0
2008-06-17 10:29:00,101.66,101.68,101.64,101.66,265900000.0
2008-06-17 10:30:00,101.66,101.69,101.66,101.67,121700000.0
2008-06-17 10:31:00,101.67,101.68,101.61,101.62,91900000.0
2008-06-17 10:32:00,101.62,101.64,101.62,101.63,105200000.0
2008-06-17 10:33:00,101.64,101.65,101.6,101.61,73900000.0
2008-06-17 10:34:00,101.61,101.62,101.6,101.61,163000000.0
2008-06-17 10:35:00,101.61,101.64,101.59,101.64,138600000.0
2008-06-17 10:36:00,101.64,101.67,101.61,101.67,120000000.0
2008-06-17 10:37:00,101.67,101.69,101.63,101.65,113300000.0
2008-06-17 10:38:00,101.65,101.65,101.62,101.64,99200000.0
2008-06-17 10:39:00,101.64,101.65,101.605,101.62,162400000.0
2008-06-17 10:40:00,101.62,101.62,101.59,101.61,140400000.0
2008-06-17 10:41:00,101.61,101.61,101.565,101.61,98200000.0
2008-06-17 10:42:00,101.61,101.71,101.6,101.67,274600000.0
2008-06-17 10:43:00,101.67,101.68,101.63,101.65,209600000.0
2008-06-17 10:44:00,101.65,101.75,101.64,101.73,283100000.0
2008-06-17 10:45:00,101.73,101.73,101.67,101.68,106500000.0
2008-06-17 10:46:00,101.68,101.69,101.65,101.66,183400000.0
2008-06-17 10:47:00,101.66,101.71,101.66,101.69,111600000.0
2008-06-17 10:48:00,101.69,101.71,101.67,101.68,107300000.0
2008-06-17 10:49:00,101.68,101.73,101.68,101.71,156800000.0
2008-06-17 10:50:00,101.7,101.72,101.68,101.69,175000000.0
2008-06-17 10:51:00,101.675,101.69,101.63,101.64,145600000.0
2008-06-17 10:52:00,101.64,101.66,101.6,101.61,161200000.0
2008-06-17 10:53:00,101.61,101.69,101.6,101.69,155200000.0
2008-06-17 10:54:00,101.69,101.72,101.655,101.69,149200000.0
2008-06-17 10:55:00,101.69,101.71,101.68,101.71,180900000.0
2008-06-17 10:56:00,101.71,101.73,101.69,101.69,74900000.0
2008-06-17 10:57:00,101.68,101.7,101.66,101.7,145900000.0
2008-06-17 10:58:00,101.7,101.71,101.68,101.68,93400000.0
2008-06-17 10:59:00,101.68,101.69,101.67,101.68,47700000.0
2008-06-17 11:00:00,101.68,101.72,101.66,101.71,135800000.0
2008-06-17 11:01:00,101.71,101.73,101.69,101.73,213800000.0
2008-06-17 11:02:00,101.73,101.74,101.71,101.73,117400000.0
2008-06-17 11:03:00,101.725,101.725,101.68,101.695,176300000.0
2008-06-17 11:04:00,101.69,101.7,101.66,101.66,141200000.0
2008-06-17 11:05:00,101.66,101.7,101.655,101.67,167400000.0
2008-06-17 11:06:00,101.67,101.73,101.67,101.73,168900000.0
2008-06-17 11:07:00,101.73,101.74,101.67,101.67,272400000.0
2008-06-17 11:08:00,101.67,101.67,101.62,101.62,228600000.0
2008-06-17 11:09:00,101.62,101.67,101.62,101.65,102900000.0
2008-06-17 11:10:00,101.65,101.68,101.65,101.66,76600000.0
2008-06-17 11:11:00,101.66,101.72,101.66,101.67,151900000.0
2008-06-17 11:12:00,101.67,101.7,101.66,101.7,85800000.0
2008-06-17 11:13:00,101.7,101.76,101.67,101.705,253600000.0
2008-06-17 11:14:00,101.705,101.75,101.7,101.73,210000000.0
2008-06-17 11:15:00,101.73,101.78,101.72,101.77,202500000.0
2008-06-17 11:16:00,101.77,101.77,101.72,101.75,108700000.0
2008-06-17 11:17:00,101.75,101.75,101.71,101.73,144200000.0
2008-06-17 11:18:00,101.73,101.74,101.7,101.71,129200000.0
2008-06-17 11:19:00,101.71,101.73,101.68,101.71,209300000.0
2008-06-17 11:20:00,101.71,101.72,101.68,101.685,151800000.0
2008-06-17 11:21:00,101.685,101.7,101.68,101.68,106500000.0
2008-06-17 11:22:00,101.69,101.7,101.675,101.68,81200000.0
2008-06-17 11:23:00,101.68,101.7,101.67,101.7,95700000.0
2008-06-17 11:24:00,101.7,101.7,101.64,101.65,133400000.0
2008-06-17 11:25:00,101.65,101.67,101.62,101.64,205200000.0
2008-06-17 11:26:00,101.64,101.64,101.62,101.63,110100000.0
2008-06-17 11:27:00,101.63,101.66,101.61,101.64,135500000.0
2008-06-17 11:28:00,101.64,101.65,101.62,101.62,167900000.0
2008-06-17 11:29:00,101.625,101.69,101.625,101.68,179800000.0
2008-06-17 11:30:00,101.68,101.7,101.65,101.66,216200000.0
2008-06-17 11:31:00,101.66,101.69,101.625,101.69,257500000.0
2008-06-17 11:32:00,101.69,101.71,101.655,101.655,174700000.0
2008-06-17 11:33:00,101.66,101.67,101.64,101.66,104800000.0
2008-06-17 11:34:00,101.66,101.71,101.65,101.68,181900000.0
2008-06-17 11:35:00,101.69,101.73,101.68,101.73,186300000.0
2008-06-17 11:36:00,101.73,101.74,101.69,101.7,205100000.0
2008-06-17 11:37:00,101.7,101.72,101.66,101.67,196700000.0
2008-06-17 11:38:00,101.67,101.68,101.66,101.67,94500000.0
2008-06-17 11:39:00,101.67,101.67,101.595,101.62,124300000.0
2008-06-17 11:40:00,101.62,101.65,101.62,101.62,136800000.0
2008-06-17 11:41:00,101.62,101.63,101.59,101.59,125600000.0
2008-06-17 11:42:00,101.59,101.59,101.57,101.57,71900000.0
2008-06-17 11:43:00,101.57,101.645,101.56,101.63,272600000.0
2008-06-17 11:44:00,101.63,101.64,101.58,101.59,183600000.0
2008-06-17 11:45:00,101.585,101.6,101.55,101.575,171800000.0
2008-06-17 11:46:00,101.575,101.59,101.565,101.59,111800000.0
2008-06-17 11:47:00,101.59,101.59,101.56,101.57,73900000.0
2008-06-17 11:48:00,101.57,101.57,101.54,101.56,97300000.0
2008-06-17 11:49:00,101.56,101.56,101.51,101.53,195000000.0
2008-06-17 11:50:00,101.52,101.56,101.5,101.54,130300000.0
2008-06-17 11:51:00,101.54,101.54,101.52,101.52,70900000.0
2008-06-17 11:52:00,101.52,101.57,101.52,101.57,141400000.0
2008-06-17 11:53:00,101.57,101.57,101.55,101.56,171900000.0
2008-06-17 11:54:00,101.56,101.56,101.54,101.54,118400000.0
2008-06-17 11:55:00,101.54,101.54,101.51,101.515,99100000.0
2008-06-17 11:56:00,101.52,101.53,101.5,101.51,140000000.0
2008-06-17 11:57:00,101.51,101.54,101.51,101.54,135900000.0
2008-06-17 11:58:00,101.54,101.58,101.53,101.58,122100000.0
2008-06-17 11:59:00,101.58,101.62,101.58,101.6,82200000.0
2008-06-17 12:00:00,101.6,101.62,101.57,101.59,125400000.0
2008-06-17 12:01:00,101.59,101.63,101.59,101.62,108000000.0
2008-06-17 12:02:00,101.62,101.62,101.56,101.57,96900000.0
2008-06-17 12:03:00,101.58,101.61,101.58,101.59,75900000.0
2008-06-17 12:04:00,101.59,101.68,101.59,101.665,123100000.0
2008-06-17 12:05:00,101.66,101.68,101.66,101.66,91000000.0
2008-06-17 12:06:00,101.66,101.665,101.605,101.63,200700000.0
2008-06-17 12:07:00,101.63,101.64,101.61,101.62,101900000.0
2008-06-17 12:08:00,101.62,101.64,101.6,101.62,131500000.0
2008-06-17 12:09:00,101.62,101.63,101.6,101.61,216400000.0
2008-06-17 12:10:00,101.61,101.61,101.6,101.6,76600000.0
2008-06-17 12:11:00,101.59,101.6,101.58,101.6,94800000.0
2008-06-17 12:12:00,101.6,101.6,101.56,101.56,142400000.0
2008-06-17 12:13:00,101.56,101.63,101.56,101.63,158200000.0
2008-06-17 12:14:00,101.63,101.63,101.59,101.6,95700000.0
2008-06-17 12:15:00,101.6,101.62,101.59,101.62,86600000.0
2008-06-17 12:16:00,101.615,101.68,101.61,101.68,184300000.0
2008-06-17 12:17:00,101.68,101.69,101.655,101.68,120500000.0
2008-06-17 12:18:00,101.67,101.69,101.67,101.67,60200000.0
2008-06-17 12:19:00,101.67,101.7,101.655,101.665,138500000.0
2008-06-17 12:20:00,101.665,101.69,101.66,101.68,79300000.0
2008-06-17 12:21:00,101.68,101.69,101.64,101.64,177500000.0
2008-06-17 12:22:00,101.64,101.66,101.61,101.62,115600000.0
2008-06-17 12:23:00,101.62,101.62,101.61,101.62,31900000.0
2008-06-17 12:24:00,101.62,101.62,101.62,101.62,13200000.0
2008-06-17 12:25:00,101.62,101.63,101.6,101.61,63000000.0
2008-06-17 12:26:00,101.6,101.6,101.55,101.57,121100000.0
2008-06-17 12:27:00,101.57,101.6,101.56,101.6,157200000.0
2008-06-17 12:28:00,101.59,101.6,101.55,101.56,182900000.0
2008-06-17 12:29:00,101.56,101.6,101.56,101.6,116000000.0
2008-06-17 12:30:00,101.6,101.61,101.58,101.58,55100000.0
2008-06-17 12:31:00,101.58,101.59,101.56,101.58,51900000.0
2008-06-17 12:32:00,101.58,101.6,101.56,101.56,61800000.0
2008-06-17 12:33:00,101.56,101.615,101.56,101.615,98500000.0
2008-06-17 12:34:00,101.61,101.64,101.61,101.64,141600000.0
2008-06-17 12:35:00,101.64,101.66,101.63,101.66,113400000.0
2008-06-17 12:36:00,101.66,101.66,101.635,101.64,104600000.0
2008-06-17 12:37:00,101.64,101.69,101.64,101.69,162200000.0
2008-06-17 12:38:00,101.69,101.75,101.69,101.75,108400000.0
2008-06-17 12:39:00,101.76,101.765,101.7,101.72,168800000.0
2008-06-17 12:40:00,101.72,101.76,101.715,101.725,167900000.0
2008-06-17 12:41:00,101.73,101.775,101.73,101.755,131500000.0
2008-06-17 12:42:00,101.755,101.77,101.745,101.75,71100000.0
2008-06-17 12:43:00,101.75,101.75,101.71,101.73,127300000.0
2008-06-17 12:44:00,101.73,101.755,101.73,101.735,72900000.0
2008-06-17 12:45:00,101.735,101.75,101.73,101.75,135600000.0
2008-06-17 12:46:00,101.75,101.75,101.715,101.725,116400000.0
2008-06-17 12:47:00,101.725,101.75,101.72,101.745,77800000.0
2008-06-17 12:48:00,101.745,101.76,101.74,101.74,161500000.0
2008-06-17 12:49:00,101.745,101.76,101.74,101.75,91500000.0
2008-06-17 12:50:00,101.75,101.78,101.73,101.77,83100000.0
2008-06-17 12:51:00,101.77,101.77,101.72,101.74,105700000.0
2008-06-17 12:52:00,101.73,101.74,101.73,101.73,87900000.0
2008-06-17 12:53:00,101.73,101.73,101.72,101.73,37700000.0
2008-06-17 12:54:00,101.73,101.73,101.72,101.72,43200000.0
2008-06-17 12:55:00,101.72,101.76,101.715,101.76,83600000.0
2008-06-17 12:56:00,101.76,101.76,101.75,101.75,10000000.0
2008-06-17 12:57:00,101.755,101.76,101.74,101.75,67800000.0
2008-06-17 12:58:00,101.75,101.75,101.73,101.73,70900000.0
2008-06-17 12:59:00,101.73,101.75,101.73,101.745,179600000.0
2008-06-17 13:00:00,101.75,101.75,101.72,101.74,101000000.0
2008-06-17 13:01:00,101.74,101.77,101.73,101.76,72000000.0
2008-06-17 13:02:00,101.76,101.77,101.75,101.75,25800000.0
2008-06-17 13:03:00,101.75,101.76,101.745,101.75,48200000.0
2008-06-17 13:04:00,101.75,101.76,101.75,101.76,24600000.0
2008-06-17 13:05:00,101.76,101.77,101.75,101.77,44200000.0
2008-06-17 13:06:00,101.77,101.78,101.76,101.77,71300000.0
2008-06-17 13:07:00,101.77,101.77,101.74,101.75,71900000.0
2008-06-17 13:08:00,101.75,101.75,101.73,101.74,59000000.0
2008-06-17 13:09:00,101.74,101.76,101.72,101.73,110000000.0
2008-06-17 13:10:00,101.73,101.74,101.725,101.74,152900000.0
2008-06-17 13:11:00,101.74,101.76,101.735,101.74,132900000.0
2008-06-17 13:12:00,101.74,101.755,101.74,101.75,65200000.0
2008-06-17 13:13:00,101.75,101.76,101.74,101.74,67900000.0
2008-06-17 13:14:00,101.745,101.75,101.695,101.725,130000000.0
2008-06-17 13:15:00,101.725,101.725,101.71,101.725,35800000.0
2008-06-17 13:16:00,101.725,101.725,101.7,101.7,81100000.0
2008-06-17 13:17:00,101.7,101.7,101.69,101.7,46300000.0
2008-06-17 13:18:00,101.7,101.7,101.68,101.68,41700000.0
2008-06-17 13:19:00,101.7,101.705,101.7,101.705,15100000.0
2008-06-17 13:20:00,101.71,101.72,101.7,101.72,60200000.0
2008-06-17 13:21:00,101.72,101.74,101.705,101.72,151200000.0
2008-06-17 13:22:00,101.71,101.73,101.7,101.71,228500000.0
2008-06-17 13:23:00,101.71,101.72,101.71,101.72,29600000.0
2008-06-17 13:24:00,101.72,101.72,101.71,101.72,75200000.0
2008-06-17 13:25:00,101.71,101.72,101.71,101.72,80300000.0
2008-06-17 13:26:00,101.72,101.73,101.72,101.73,67000000.0
2008-06-17 13:27:00,101.73,101.735,101.72,101.73,41100000.0
2008-06-17 13:28:00,101.73,101.74,101.72,101.72,42900000.0
2008-06-17 13:29:00,101.71,101.72,101.69,101.69,184500000.0
2008-06-17 13:30:00,101.7,101.71,101.665,101.67,242000000.0
2008-06-17 13:31:00,101.68,101.72,101.68,101.72,50600000.0
2008-06-17 13:32:00,101.725,101.74,101.69,101.74,179500000.0
2008-06-17 13:33:00,101.74,101.79,101.7,101.77,114200000.0
2008-06-17 13:34:00,101.77,101.78,101.745,101.75,84700000.0
2008-06-17 13:35:00,101.75,101.77,101.75,101.76,94100000.0
2008-06-17 13:36:00,101.76,101.78,101.76,101.77,190500000.0
2008-06-17 13:37:00,101.77,101.78,101.73,101.73,214600002.0
2008-06-17 13:38:00,101.73,101.75,101.71,101.73,460699998.0
2008-06-17 13:39:00,101.73,101.74,101.7,101.74,286700000.0
2008-06-17 13:40:00,101.74,101.77,101.73,101.76,218800000.0
2008-06-17 13:41:00,101.76,101.77,101.75,101.76,90800000.0
2008-06-17 13:42:00,101.76,101.76,101.75,101.76,118100000.0
2008-06-17 13:43:00,101.76,101.76,101.74,101.745,67800000.0
2008-06-17 13:44:00,101.75,101.75,101.7,101.7,73900000.0
2008-06-17 13:45:00,101.7,101.71,101.66,101.68,253700000.0
2008-06-17 13:46:00,101.68,101.72,101.655,101.67,476999998.0
2008-06-17 13:47:00,101.68,101.72,101.67,101.68,116300000.0
2008-06-17 13:48:00,101.68,101.7,101.67,101.7,62700000.0
2008-06-17 13:49:00,101.7,101.73,101.69,101.73,99400000.0
2008-06-17 13:50:00,101.73,101.74,101.7,101.71,566299999.0
2008-06-17 13:51:00,101.71,101.71,101.68,101.69,258299998.0
2008-06-17 13:52:00,101.69,101.7,101.68,101.68,69800000.0
2008-06-17 13:53:00,101.68,101.7,101.675,101.69,54100000.0
2008-06-17 13:54:00,101.69,101.76,101.69,101.76,74400000.0
2008-06-17 13:55:00,101.76,101.79,101.76,101.78,81500000.0
2008-06-17 13:56:00,101.78,101.78,101.72,101.735,56700000.0
2008-06-17 13:57:00,101.735,101.76,101.735,101.76,33600000.0
2008-06-17 13:58:00,101.75,101.76,101.72,101.73,94500000.0
2008-06-17 13:59:00,101.73,101.73,101.725,101.73,32900000.0
2008-06-17 14:00:00,101.725,101.74,101.7,101.7,100000000.0
2008-06-17 14:01:00,101.7,101.72,101.69,101.72,108700000.0
2008-06-17 14:02:00,101.71,101.75,101.71,101.74,83700000.0
2008-06-17 14:03:00,101.74,101.79,101.74,101.79,74200000.0
2008-06-17 14:04:00,101.79,101.8,101.765,101.77,86200000.0
2008-06-17 14:05:00,101.77,101.79,101.77,101.79,52800000.0
2008-06-17 14:06:00,101.79,101.79,101.71,101.715,73900000.0
2008-06-17 14:07:00,101.72,101.76,101.72,101.76,61900000.0
2008-06-17 14:08:00,101.77,101.78,101.76,101.78,35800000.0
2008-06-17 14:09:00,101.78,101.79,101.78,101.78,41900000.0
2008-06-17 14:10:00,101.78,101.79,101.75,101.75,99300000.0
2008-06-17 14:11:00,101.75,101.76,101.73,101.73,72000000.0
2008-06-17 14:12:00,101.74,101.77,101.74,101.75,110300000.0
2008-06-17 14:13:00,101.75,101.76,101.72,101.73,156800000.0
2008-06-17 14:14:00,101.73,101.74,101.72,101.74,86800000.0
2008-06-17 14:15:00,101.74,101.79,101.73,101.79,106700000.0
2008-06-17 14:16:00,101.78,101.82,101.78,101.81,106600000.0
2008-06-17 14:17:00,101.81,101.81,101.77,101.77,84800000.0
2008-06-17 14:18:00,101.77,101.79,101.76,101.78,63400000.0
2008-06-17 14:19:00,101.78,101.8,101.78,101.8,25400000.0
2008-06-17 14:20:00,101.8,101.81,101.75,101.76,171300000.0
2008-06-17 14:21:00,101.76,101.77,101.75,101.76,89100000.0
2008-06-17 14:22:00,101.76,101.77,101.735,101.77,76400000.0
2008-06-17 14:23:00,101.77,101.8,101.75,101.76,160200000.0
2008-06-17 14:24:00,101.76,101.77,101.73,101.74,243100000.0
2008-06-17 14:25:00,101.74,101.86,101.74,101.85,341700000.0
2008-06-17 14:26:00,101.85,101.87,101.83,101.86,210600000.0
2008-06-17 14:27:00,101.87,101.89,101.82,101.83,264900000.0
2008-06-17 14:28:00,101.83,101.86,101.825,101.85,78000000.0
2008-06-17 14:29:00,101.85,101.865,101.78,101.84,152800000.0
2008-06-17 14:30:00,101.83,101.905,101.76,101.83,248900000.0
2008-06-17 14:31:00,101.83,101.85,101.75,101.75,228200000.0
2008-06-17 14:32:00,101.75,101.815,101.745,101.79,183300000.0
2008-06-17 14:33:00,101.79,101.85,101.76,101.78,179700000.0
2008-06-17 14:34:00,101.79,101.84,101.78,101.84,141900000.0
2008-06-17 14:35:00,101.84,101.84,101.74,101.75,186400000.0
2008-06-17 14:36:00,101.75,101.77,101.72,101.73,185600000.0
2008-06-17 14:37:00,101.73,101.76,101.7,101.76,233700000.0
2008-06-17 14:38:00,101.76,101.76,101.72,101.75,223500000.0
2008-06-17 14:39:00,101.75,101.76,101.725,101.74,134200000.0
2008-06-17 14:40:00,101.74,101.8,101.73,101.78,244600000.0
2008-06-17 14:41:00,101.78,101.78,101.74,101.75,178000000.0
2008-06-17 14:42:00,101.75,101.79,101.75,101.77,136100000.0
2008-06-17 14:43:00,101.77,101.77,101.74,101.75,129700000.0
2008-06-17 14:44:00,101.75,101.79,101.71,101.79,234700000.0
2008-06-17 14:45:00,101.79,101.79,101.745,101.76,156800000.0
2008-06-17 14:46:00,101.76,101.8,101.75,101.79,140400000.0
2008-06-17 14:47:00,101.79,101.8,101.75,101.78,214000000.0
2008-06-17 14:48:00,101.78,101.79,101.75,101.77,171200000.0
2008-06-17 14:49:00,101.77,101.78,101.73,101.75,184800000.0
2008-06-17 14:50:00,101.75,101.75,101.71,101.73,180100000.0
2008-06-17 14:51:00,101.73,101.74,101.72,101.73,235200000.0
2008-06-17 14:52:00,101.73,101.74,101.72,101.74,196300000.0
2008-06-17 14:53:00,101.74,101.78,101.735,101.77,194200000.0
2008-06-17 14:54:00,101.77,101.77,101.7,101.7,235100000.0
2008-06-17 14:55:00,101.7,101.76,101.7,101.76,147700000.0
2008-06-17 14:56:00,101.76,101.79,101.74,101.75,199200000.0
2008-06-17 14:57:00,101.76,101.76,101.74,101.75,146700000.0
2008-06-17 14:58:00,101.75,101.82,101.75,101.76,171700000.0
2008-06-17 14:59:00,101.76,101.79,101.76,101.78,176600000.0
2008-06-17 15:00:00,101.78,101.83,101.78,101.82,187300000.0
2008-06-17 15:01:00,101.82,101.83,101.79,101.81,213700000.0
2008-06-17 15:02:00,101.81,101.81,101.78,101.78,76100000.0
2008-06-17 15:03:00,101.79,101.8,101.77,101.77,160900000.0
2008-06-17 15:04:00,101.77,101.78,101.76,101.77,92200000.0
2008-06-17 15:05:00,101.77,101.8,101.77,101.79,128600000.0
2008-06-17 15:06:00,101.79,101.81,101.77,101.8,150500000.0
2008-06-17 15:07:00,101.8,101.8,101.78,101.79,106300000.0
2008-06-17 15:08:00,101.79,101.8,101.78,101.79,86000000.0
2008-06-17 15:09:00,101.79,101.83,101.79,101.81,86000000.0
2008-06-17 15:10:00,101.81,101.85,101.81,101.81,105500000.0
2008-06-17 15:11:00,101.81,101.83,101.79,101.81,110200000.0
2008-06-17 15:12:00,101.82,101.83,101.79,101.79,77100000.0
2008-06-17 15:13:00,101.79,101.81,101.78,101.8,136600000.0
2008-06-17 15:14:00,101.81,101.81,101.775,101.78,123200000.0
2008-06-17 15:15:00,101.78,101.83,101.73,101.83,190700000.0
2008-06-17 15:16:00,101.83,101.83,101.79,101.8,147900000.0
2008-06-17 15:17:00,101.8,101.81,101.76,101.78,119500000.0
2008-06-17 15:18:00,101.77,101.84,101.77,101.83,191500000.0
2008-06-17 15:19:00,101.83,101.86,101.76,101.76,205900000.0
2008-06-17 15:20:00,101.76,101.81,101.75,101.79,147900000.0
2008-06-17 15:21:00,101.79,101.81,101.78,101.8,90200000.0
2008-06-17 15:22:00,101.8,101.835,101.79,101.8,139600000.0
2008-06-17 15:23:00,101.81,101.82,101.75,101.75,163700000.0
2008-06-17 15:24:00,101.75,101.77,101.75,101.75,89100000.0
2008-06-17 15:25:00,101.75,101.78,101.75,101.76,183500000.0
2008-06-17 15:26:00,101.76,101.76,101.735,101.76,104500000.0
2008-06-17 15:27:00,101.76,101.78,101.74,101.76,181400000.0
2008-06-17 15:28:00,101.76,101.76,101.74,101.74,120700000.0
2008-06-17 15:29:00,101.74,101.75,101.72,101.74,192800000.0
2008-06-17 15:30:00,101.74,101.75,101.71,101.73,177100000.0
2008-06-17 15:31:00,101.73,101.74,101.71,101.74,140100000.0
2008-06-17 15:32:00,101.74,101.76,101.685,101.695,191400000.0
2008-06-17 15:33:00,101.69,101.7,101.66,101.69,105700000.0
2008-06-17 15:34:00,101.69,101.73,101.685,101.72,115800000.0
2008-06-17 15:35:00,101.72,101.72,101.65,101.67,184600000.0
2008-06-17 15:36:00,101.67,101.7,101.66,101.68,187400000.0
2008-06-17 15:37:00,101.68,101.71,101.67,101.7,144200000.0
2008-06-17 15:38:00,101.7,101.77,101.68,101.76,187900000.0
2008-06-17 15:39:00,101.76,101.76,101.69,101.69,179300000.0
2008-06-17 15:40:00,101.69,101.77,101.685,101.74,222600000.0
2008-06-17 15:41:00,101.75,101.76,101.7,101.7,212900000.0
2008-06-17 15:42:00,101.71,101.73,101.7,101.71,173200000.0
2008-06-17 15:43:00,101.71,101.71,101.67,101.67,130200000.0
2008-06-17 15:44:00,101.68,101.7,101.65,101.7,218000000.0
2008-06-17 15:45:00,101.7,101.7,101.67,101.68,97600000.0
2008-06-17 15:46:00,101.68,101.69,101.62,101.67,183800000.0
2008-06-17 15:47:00,101.67,101.67,101.61,101.64,247700000.0
2008-06-17 15:48:00,101.64,101.68,101.64,101.67,114300000.0
2008-06-17 15:49:00,101.67,101.69,101.65,101.67,159700000.0
2008-06-17 15:50:00,101.67,101.7,101.66,101.67,129600000.0
2008-06-17 15:51:00,101.67,101.69,101.64,101.685,111900000.0
2008-06-17 15:52:00,101.69,101.71,101.68,101.69,64000000.0
2008-06-17 15:53:00,101.69,101.7,101.66,101.69,120400000.0
2008-06-17 15:54:00,101.69,101.71,101.68,101.68,110000000.0
2008-06-17 15:55:00,101.68,101.7,101.63,101.68,165600000.0
2008-06-17 15:56:00,101.68,101.69,101.63,101.66,190600000.0
2008-06-17 15:57:00,101.66,101.68,101.63,101.66,178600000.0
2008-06-17 15:58:00,101.66,101.68,101.6,101.63,157400000.0
2008-06-17 15:59:00,101.63,101.63,101.55,101.56,190400000.0
2008-06-17 16:00:00,101.56,101.62,101.55,101.62,211400000.0
2008-06-17 16:01:00,101.63,101.67,101.61,101.67,195500000.0
2008-06-17 16:02:00,101.67,101.68,101.635,101.66,192200000.0
2008-06-17 16:03:00,101.665,101.68,101.64,101.65,152500000.0
2008-06-17 16:04:00,101.65,101.74,101.65,101.72,288300000.0
2008-06-17 16:05:00,101.73,101.74,101.695,101.72,163900000.0
2008-06-17 16:06:00,101.72,101.78,101.7,101.78,190000000.0
2008-06-17 16:07:00,101.78,101.815,101.75,101.815,222200000.0
2008-06-17 16:08:00,101.805,101.83,101.79,101.81,179600000.0
2008-06-17 16:09:00,101.81,101.86,101.78,101.81,206600000.0
2008-06-17 16:10:00,101.83,101.87,101.81,101.83,187900000.0
2008-06-17 16:11:00,101.83,101.855,101.83,101.845,117900000.0
2008-06-17 16:12:00,101.845,101.845,101.79,101.81,182600000.0
2008-06-17 16:13:00,101.81,101.85,101.795,101.83,97300000.0
2008-06-17 16:14:00,101.83,101.845,101.8,101.84,241400000.0
2008-06-17 16:15:00,101.84,101.85,101.81,101.82,132000000.0
2008-06-17 16:16:00,101.82,101.84,101.81,101.83,178100000.0
2008-06-17 16:17:00,101.83,101.85,101.83,101.84,203800000.0
2008-06-17 16:18:00,101.84,101.86,101.8,101.85,240200000.0
2008-06-17 16:19:00,101.85,101.87,101.84,101.85,125800000.0
2008-06-17 16:20:00,101.86,101.86,101.815,101.82,154600000.0
2008-06-17 16:21:00,101.82,101.83,101.795,101.83,246700000.0
2008-06-17 16:22:00,101.83,101.86,101.805,101.805,129400000.0
2008-06-17 16:23:00,101.805,101.835,101.79,101.82,157800000.0
2008-06-17 16:24:00,101.82,101.82,101.78,101.81,167000000.0
2008-06-17 16:25:00,101.81,101.81,101.8,101.8,140000000.0
2008-06-17 16:26:00,101.8,101.81,101.78,101.81,185800000.0
2008-06-17 16:27:00,101.805,101.83,101.8,101.83,61300000.0
2008-06-17 16:28:00,101.83,101.855,101.81,101.84,171900000.0
2008-06-17 16:29:00,101.84,101.845,101.82,101.82,116100000.0
2008-06-17 16:30:00,101.82,101.87,101.8,101.86,299600000.0
2008-06-17 16:31:00,101.86,101.885,101.85,101.85,160600000.0
2008-06-17 16:32:00,101.85,101.905,101.85,101.89,238300000.0
2008-06-17 16:33:00,101.89,101.9,101.88,101.89,205400000.0
2008-06-17 16:34:00,101.89,101.895,101.87,101.875,231800000.0
2008-06-17 16:35:00,101.875,101.9,101.87,101.9,196300000.0
2008-06-17 16:36:00,101.9,101.93,101.89,101.92,232700000.0
2008-06-17 16:37:00,101.93,101.94,101.895,101.94,304300000.0
2008-06-17 16:38:00,101.94,101.965,101.92,101.93,142100000.0
2008-06-17 16:39:00,101.93,101.95,101.91,101.935,156000000.0
2008-06-17 16:40:00,101.93,101.94,101.89,101.89,228300000.0
2008-06-17 16:41:00,101.89,101.9,101.87,101.895,102500000.0
2008-06-17 16:42:00,101.9,101.985,101.9,101.95,215600000.0
2008-06-17 16:43:00,101.95,101.96,101.88,101.89,267400000.0
2008-06-17 16:44:00,101.89,101.94,101.89,101.92,279800000.0
2008-06-17 16:45:00,101.92,101.96,101.91,101.93,195200000.0
2008-06-17 16:46:00,101.93,101.93,101.89,101.9,225600000.0
2008-06-17 16:47:00,101.9,101.95,101.88,101.895,278400000.0
2008-06-17 16:48:00,101.89,101.91,101.88,101.89,206700000.0
2008-06-17 16:49:00,101.89,101.91,101.885,101.9,216800000.0
2008-06-17 16:50:00,101.9,101.9,101.87,101.88,222100000.0
2008-06-17 16:51:00,101.88,101.88,101.855,101.86,189400000.0
2008-06-17 16:52:00,101.865,101.89,101.86,101.87,225100000.0
2008-06-17 16:53:00,101.87,101.9,101.87,101.88,184800000.0
2008-06-17 16:54:00,101.88,101.89,101.85,101.88,131900000.0
2008-06-17 16:55:00,101.88,101.91,101.87,101.88,125500000.0
2008-06-17 16:56:00,101.88,101.905,101.875,101.89,229100000.0
2008-06-17 16:57:00,101.89,101.905,101.875,101.89,132200000.0
2008-06-17 16:58:00,101.89,101.91,101.885,101.89,181500000.0
2008-06-17 16:59:00,101.89,101.89,101.84,101.86,191800000.0
2008-06-17 17:00:00,101.86,101.88,101.84,101.87,222300000.0
2008-06-17 17:01:00,101.87,101.88,101.84,101.84,173600000.0
2008-06-17 17:02:00,101.84,101.85,101.8,101.82,151200000.0
2008-06-17 17:03:00,101.83,101.87,101.83,101.85,305100000.0
2008-06-17 17:04:00,101.85,101.92,101.84,101.91,256200000.0
2008-06-17 17:05:00,101.915,101.92,101.87,101.88,103300000.0
2008-06-17 17:06:00,101.88,101.88,101.86,101.87,167100000.0
2008-06-17 17:07:00,101.87,101.87,101.85,101.86,140800000.0
2008-06-17 17:08:00,101.86,101.86,101.83,101.83,124100000.0
2008-06-17 17:09:00,101.82,101.85,101.81,101.81,129300000.0
2008-06-17 17:10:00,101.81,101.84,101.79,101.83,160400000.0
2008-06-17 17:11:00,101.83,101.84,101.81,101.84,164400000.0
2008-06-17 17:12:00,101.84,101.85,101.825,101.825,68400000.0
2008-06-17 17:13:00,101.82,101.86,101.82,101.85,146900000.0
2008-06-17 17:14:00,101.85,101.9,101.835,101.9,112000000.0
2008-06-17 17:15:00,101.9,101.9,101.86,101.87,162600000.0
2008-06-17 17:16:00,101.87,101.89,101.85,101.885,169800000.0
2008-06-17 17:17:00,101.885,101.91,101.84,101.88,171000000.0
2008-06-17 17:18:00,101.88,101.89,101.86,101.86,191100000.0
2008-06-17 17:19:00,101.86,101.93,101.86,101.89,139400000.0
2008-06-17 17:20:00,101.89,101.9,101.87,101.88,157700000.0
2008-06-17 17:21:00,101.88,101.89,101.86,101.87,132700000.0
2008-06-17 17:22:00,101.87,101.885,101.865,101.88,103600000.0
2008-06-17 17:23:00,101.88,101.9,101.865,101.9,202500000.0
2008-06-17 17:24:00,101.9,101.9,101.87,101.89,94200000.0
2008-06-17 17:25:00,101.89,101.9,101.88,101.88,104300000.0
2008-06-17 17:26:00,101.88,101.91,101.87,101.87,136600000.0
2008-06-17 17:27:00,101.87,101.88,101.84,101.84,124900000.0
2008-06-17 17:28:00,101.84,101.9,101.84,101.87,202600000.0
2008-06-17 17:29:00,101.87,101.88,101.84,101.85,200100000.0
2008-06-17 17:30:00,101.85,101.86,101.82,101.82,89500000.0
2008-06-17 17:31:00,101.82,101.855,101.82,101.85,112200000.0
2008-06-17 17:32:00,101.85,101.9,101.83,101.89,139400000.0
2008-06-17 17:33:00,101.88,101.88,101.81,101.83,226300000.0
2008-06-17 17:34:00,101.83,101.84,101.8,101.82,127400000.0
2008-06-17 17:35:00,101.82,101.85,101.82,101.84,98100000.0
2008-06-17 17:36:00,101.84,101.85,101.825,101.84,137700000.0
2008-06-17 17:37:00,101.84,101.89,101.84,101.87,108500000.0
2008-06-17 17:38:00,101.87,101.89,101.84,101.86,77800000.0
2008-06-17 17:39:00,101.86,101.89,101.84,101.84,81600000.0
2008-06-17 17:40:00,101.84,101.89,101.84,101.86,103900000.0
2008-06-17 17:41:00,101.865,101.88,101.83,101.83,107400000.0
2008-06-17 17:42:00,101.83,101.83,101.81,101.83,40500000.0
2008-06-17 17:43:00,101.83,101.84,101.8,101.81,106900000.0
2008-06-17 17:44:00,101.81,101.81,101.78,101.8,95700000.0
2008-06-17 17:45:00,101.795,101.8,101.78,101.8,66500000.0
2008-06-17 17:46:00,101.79,101.82,101.79,101.8,90800000.0
2008-06-17 17:47:00,101.8,101.81,101.775,101.79,107300000.0
2008-06-17 17:48:00,101.79,101.79,101.77,101.79,67400000.0
2008-06-17 17:49:00,101.79,101.82,101.79,101.81,112400000.0
2008-06-17 17:50:00,101.81,101.83,101.81,101.83,61000000.0
2008-06-17 17:51:00,101.83,101.86,101.82,101.85,83000000.0
2008-06-17 17:52:00,101.85,101.87,101.84,101.855,75900000.0
2008-06-17 17:53:00,101.855,101.865,101.84,101.84,107900000.0
2008-06-17 17:54:00,101.84,101.85,101.83,101.84,95200000.0
2008-06-17 17:55:00,101.84,101.84,101.81,101.81,96300000.0
2008-06-17 17:56:00,101.81,101.89,101.8,101.89,124200000.0
2008-06-17 17:57:00,101.89,101.89,101.84,101.845,102800000.0
2008-06-17 17:58:00,101.85,101.88,101.845,101.86,137100000.0
2008-06-17 17:59:00,101.86,101.88,101.83,101.84,103600000.0
2008-06-17 18:00:00,101.84,101.86,101.82,101.84,101000000.0
2008-06-17 18:01:00,101.84,101.86,101.81,101.815,83700000.0
2008-06-17 18:02:00,101.815,101.86,101.81,101.86,45600000.0
2008-06-17 18:03:00,101.85,101.85,101.84,101.85,27600000.0
2008-06-17 18:04:00,101.85,101.89,101.85,101.89,113200000.0
2008-06-17 18:05:00,101.89,101.9,101.85,101.88,89400000.0
2008-06-17 18:06:00,101.88,101.92,101.87,101.91,56600000.0
2008-06-17 18:07:00,101.91,101.93,101.885,101.885,58700000.0
2008-06-17 18:08:00,101.885,101.9,101.87,101.885,62100000.0
2008-06-17 18:09:00,101.885,101.91,101.885,101.89,66400000.0
2008-06-17 18:10:00,101.89,101.89,101.87,101.87,26600000.0
2008-06-17 18:11:00,101.87,101.895,101.86,101.885,43700000.0
2008-06-17 18:12:00,101.895,101.91,101.895,101.91,30200000.0
2008-06-17 18:13:00,101.91,101.91,101.85,101.85,75400000.0
2008-06-17 18:14:00,101.85,101.86,101.84,101.85,54400000.0
2008-06-17 18:15:00,101.85,101.85,101.83,101.84,29600000.0
2008-06-17 18:16:00,101.84,101.88,101.84,101.845,48400000.0
2008-06-17 18:17:00,101.84,101.84,101.82,101.825,31800000.0
2008-06-17 18:18:00,101.83,101.86,101.825,101.85,45700000.0
2008-06-17 18:19:00,101.85,101.88,101.85,101.875,37800000.0
2008-06-17 18:20:00,101.88,101.9,101.87,101.87,35200000.0
2008-06-17 18:21:00,101.875,101.885,101.86,101.865,45600000.0
2008-06-17 18:22:00,101.87,101.89,101.865,101.89,27200000.0
2008-06-17 18:23:00,101.89,101.92,101.88,101.91,81000000.0
2008-06-17 18:24:00,101.915,101.915,101.9,101.91,35000000.0
2008-06-17 18:25:00,101.91,101.91,101.875,101.875,20100000.0
2008-06-17 18:26:00,101.88,101.89,101.86,101.885,77100000.0
2008-06-17 18:27:00,101.885,101.89,101.875,101.89,46000000.0
2008-06-17 18:28:00,101.885,101.905,101.875,101.89,105200000.0
2008-06-17 18:29:00,101.89,101.9,101.875,101.9,92000000.0
2008-06-17 18:30:00,101.9,101.905,101.84,101.84,80800000.0
2008-06-17 18:31:00,101.84,101.84,101.84,101.84,36800000.0
2008-06-17 18:32:00,101.84,101.85,101.84,101.84,66400000.0
2008-06-17 18:33:00,101.84,101.85,101.83,101.85,41600000.0
2008-06-17 18:34:00,101.85,101.85,101.82,101.82,21200000.0
2008-06-17 18:35:00,101.82,101.825,101.8,101.8,106600000.0
2008-06-17 18:36:00,101.8,101.805,101.74,101.745,87600000.0
2008-06-17 18:37:00,101.75,101.815,101.75,101.8,138600000.0
2008-06-17 18:38:00,101.8,101.81,101.795,101.8,45400000.0
2008-06-17 18:39:00,101.8,101.8,101.79,101.79,31000000.0
2008-06-17 18:40:00,101.79,101.8,101.78,101.79,49000000.0
2008-06-17 18:41:00,101.79,101.81,101.77,101.79,92500000.0
2008-06-17 18:42:00,101.79,101.83,101.79,101.82,74400000.0
2008-06-17 18:43:00,101.82,101.82,101.79,101.8,48800000.0
2008-06-17 18:44:00,101.805,101.865,101.8,101.86,50600000.0
2008-06-17 18:45:00,101.855,101.895,101.855,101.885,92800000.0
2008-06-17 18:46:00,101.885,101.91,101.86,101.9,80800000.0
2008-06-17 18:47:00,101.89,101.9,101.885,101.885,25700000.0
2008-06-17 18:48:00,101.885,101.905,101.885,101.9,55700000.0
2008-06-17 18:49:00,101.9,101.91,101.9,101.91,28600000.0
2008-06-17 18:50:00,101.91,101.91,101.88,101.89,38000000.0
2008-06-17 18:51:00,101.89,101.905,101.875,101.885,69100000.0
2008-06-17 18:52:00,101.88,101.89,101.875,101.88,56400000.0
2008-06-17 18:53:00,101.88,101.895,101.87,101.87,68400000.0
2008-06-17 18:54:00,101.88,101.88,101.855,101.865,24600000.0
2008-06-17 18:55:00,101.865,101.865,101.84,101.845,78400000.0
2008-06-17 18:56:00,101.85,101.87,101.84,101.85,78600000.0
2008-06-17 18:57:00,101.85,101.86,101.85,101.855,30000000.0
2008-06-17 18:58:00,101.85,101.86,101.84,101.855,52400000.0
2008-06-17 18:59:00,101.85,101.86,101.845,101.85,42400000.0
2008-06-17 19:00:00,101.855,101.855,101.84,101.845,30000000.0
2008-06-17 19:01:00,101.845,101.855,101.835,101.835,48000000.0
2008-06-17 19:02:00,101.835,101.845,101.83,101.84,33600000.0
2008-06-17 19:03:00,101.84,101.845,101.83,101.835,33000000.0
2008-06-17 19:04:00,101.835,101.835,101.81,101.825,70700000.0
2008-06-17 19:05:00,101.83,101.84,101.82,101.84,34400000.0
2008-06-17 19:06:00,101.84,101.86,101.84,101.86,30200000.0
2008-06-17 19:07:00,101.865,101.875,101.855,101.875,33300000.0
2008-06-17 19:08:00,101.875,101.895,101.875,101.895,34600000.0
2008-06-17 19:09:00,101.905,101.93,101.89,101.9,100100000.0
2008-06-17 19:10:00,101.9,101.905,101.855,101.88,104600000.0
2008-06-17 19:11:00,101.88,101.885,101.865,101.88,78800000.0
2008-06-17 19:12:00,101.88,101.885,101.875,101.885,39400000.0
2008-06-17 19:13:00,101.885,101.915,101.88,101.915,58700000.0
2008-06-17 19:14:00,101.915,101.93,101.895,101.915,55200000.0
2008-06-17 19:15:00,101.915,101.93,101.9,101.91,46600000.0
2008-06-17 19:16:00,101.91,101.94,101.905,101.93,51300000.0
2008-06-17 19:17:00,101.93,101.945,101.92,101.93,65600000.0
2008-06-17 19:18:00,101.93,101.93,101.92,101.92,27500000.0
2008-06-17 19:19:00,101.92,101.93,101.9,101.905,54200000.0
2008-06-17 19:20:00,101.905,101.935,101.9,101.93,65100000.0
2008-06-17 19:21:00,101.93,102.025,101.92,101.925,133700000.0
2008-06-17 19:22:00,101.925,101.97,101.925,101.95,133500000.0
2008-06-17 19:23:00,101.96,101.98,101.955,101.98,133300000.0
2008-06-17 19:24:00,101.97,101.985,101.96,101.98,84900000.0
2008-06-17 19:25:00,101.985,102.01,101.98,102.0,93400000.0
2008-06-17 19:26:00,102.0,102.01,101.99,102.005,67000000.0
2008-06-17 19:27:00,102.01,102.01,101.965,101.965,35000000.0
2008-06-17 19:28:00,101.955,102.0,101.955,101.98,76000000.0
2008-06-17 19:29:00,101.98,101.98,101.945,101.96,65000000.0
2008-06-17 19:30:00,101.96,101.98,101.95,101.97,25800000.0
2008-06-17 19:31:00,101.97,101.98,101.97,101.98,25300000.0
2008-06-17 19:32:00,101.98,102.0,101.95,101.95,67500000.0
2008-06-17 19:33:00,101.955,101.98,101.95,101.98,61500000.0
2008-06-17 19:34:00,101.975,102.005,101.97,102.005,73900000.0
2008-06-17 19:35:00,102.0,102.02,101.995,102.01,66600000.0
2008-06-17 19:36:00,102.01,102.03,101.98,102.01,143100000.0
2008-06-17 19:37:00,102.015,102.02,102.01,102.01,62000000.0
2008-06-17 19:38:00,102.01,102.01,101.98,102.01,76100000.0
2008-06-17 19:39:00,102.0,102.0,101.98,101.98,47900000.0
2008-06-17 19:40:00,101.98,102.04,101.98,102.03,70500000.0
2008-06-17 19:41:00,102.03,102.035,102.01,102.01,80200000.0
2008-06-17 19:42:00,102.01,102.01,101.97,101.97,62500000.0
2008-06-17 19:43:00,101.97,101.99,101.97,101.99,59500000.0
2008-06-17 19:44:00,101.98,101.98,101.965,101.97,95800000.0
2008-06-17 19:45:00,101.97,101.98,101.965,101.97,32700000.0
2008-06-17 19:46:00,101.97,101.985,101.97,101.975,25600000.0
2008-06-17 19:47:00,101.975,101.99,101.975,101.99,21600000.0
2008-06-17 19:48:00,101.99,101.995,101.975,101.99,47000000.0
2008-06-17 19:49:00,101.99,101.995,101.97,101.975,35400000.0
2008-06-17 19:50:00,101.98,101.995,101.965,101.97,60200000.0
2008-06-17 19:51:00,101.97,101.97,101.95,101.95,48600000.0
2008-06-17 19:52:00,101.95,101.965,101.95,101.965,51100000.0
2008-06-17 19:53:00,101.96,101.98,101.95,101.98,80500000.0
2008-06-17 19:54:00,101.99,102.03,101.98,102.02,85500000.0
2008-06-17 19:55:00,102.02,102.02,102.01,102.01,96300000.0
2008-06-17 19:56:00,102.01,102.02,102.01,102.015,52200000.0
2008-06-17 19:57:00,102.015,102.02,102.01,102.015,68100000.0
2008-06-17 19:58:00,102.02,102.02,102.005,102.005,17500000.0
2008-06-17 19:59:00,102.0,102.01,101.99,101.99,44400000.0
2008-06-17 20:00:00,101.985,101.985,101.93,101.93,52900000.0
2008-06-17 20:01:00,101.93,101.96,101.915,101.96,68500000.0
2008-06-17 20:02:00,101.965,101.97,101.95,101.95,45200000.0
2008-06-17 20:03:00,101.95,101.97,101.95,101.95,35700000.0
2008-06-17 20:04:00,101.96,101.96,101.935,101.94,82700000.0
2008-06-17 20:05:00,101.94,101.94,101.93,101.935,43800000.0
2008-06-17 20:06:00,101.935,101.94,101.92,101.92,31500000.0
2008-06-17 20:07:00,101.92,101.92,101.9,101.92,64600000.0
2008-06-17 20:08:00,101.92,101.94,101.92,101.94,32800000.0
2008-06-17 20:09:00,101.94,101.97,101.93,101.96,147100000.0
2008-06-17 20:10:00,101.96,101.96,101.925,101.925,79500000.0
2008-06-17 20:11:00,101.925,101.93,101.925,101.93,44700000.0
2008-06-17 20:12:00,101.93,101.96,101.93,101.95,72700000.0
2008-06-17 20:13:00,101.945,101.95,101.94,101.94,39400000.0
2008-06-17 20:14:00,101.94,101.95,101.93,101.93,61100000.0
2008-06-17 20:15:00,101.93,101.95,101.92,101.94,70200000.0
2008-06-17 20:16:00,101.94,101.95,101.94,101.95,60700000.0
2008-06-17 20:17:00,101.95,101.955,101.945,101.945,36700000.0
2008-06-17 20:18:00,101.95,101.96,101.94,101.96,65800000.0
2008-06-17 20:19:00,101.96,101.96,101.905,101.93,96400000.0
2008-06-17 20:20:00,101.93,101.955,101.93,101.95,55500000.0
2008-06-17 20:21:00,101.95,101.955,101.935,101.95,62400000.0
2008-06-17 20:22:00,101.95,101.96,101.95,101.95,24100000.0
2008-06-17 20:23:00,101.955,102.0,101.95,101.995,121000000.0
2008-06-17 20:24:00,102.0,102.005,101.99,101.995,69400000.0
2008-06-17 20:25:00,102.0,102.01,101.98,101.98,43600000.0
2008-06-17 20:26:00,101.98,101.98,101.97,101.98,29900000.0
2008-06-17 20:27:00,101.98,102.0,101.965,101.97,96000000.0
2008-06-17 20:28:00,101.965,101.98,101.96,101.965,99000000.0
2008-06-17 20:29:00,101.965,101.97,101.955,101.96,36600000.0
2008-06-17 20:30:00,101.96,102.0,101.955,101.955,86500000.0
2008-06-17 20:31:00,101.97,101.985,101.97,101.98,43000000.0
2008-06-17 20:32:00,101.98,101.985,101.965,101.975,38000000.0
2008-06-17 20:33:00,101.97,101.995,101.97,101.97,46800000.0
2008-06-17 20:34:00,101.965,101.975,101.96,101.97,41000000.0
2008-06-17 20:35:00,101.97,101.975,101.965,101.975,18000000.0
2008-06-17 20:36:00,101.98,101.99,101.955,101.97,67000000.0
2008-06-17 20:37:00,101.97,102.01,101.95,101.99,70500000.0
2008-06-17 20:38:00,101.99,102.01,101.99,102.0,65100000.0
2008-06-17 20:39:00,102.0,102.0,101.98,101.99,43700000.0
2008-06-17 20:40:00,101.99,102.01,101.99,102.01,85000000.0
2008-06-17 20:41:00,102.02,102.02,102.0,102.0,106000000.0
2008-06-17 20:42:00,102.0,102.01,102.0,102.01,33200000.0
2008-06-17 20:43:00,102.02,102.03,102.0,102.03,37100000.0
2008-06-17 20:44:00,102.03,102.03,102.01,102.015,29800000.0
2008-06-17 20:45:00,102.015,102.02,102.015,102.015,10000000.0
2008-06-17 20:46:00,102.015,102.02,101.98,101.995,51900000.0
2008-06-17 20:47:00,102.0,102.02,101.995,102.005,51900000.0
2008-06-17 20:48:00,102.005,102.005,101.98,101.985,40900000.0
2008-06-17 20:49:00,101.99,102.03,101.99,102.02,68400000.0
2008-06-17 20:50:00,102.02,102.03,102.01,102.03,54400000.0
2008-06-17 20:51:00,102.025,102.04,102.02,102.03,46400000.0
2008-06-17 20:52:00,102.03,102.04,102.03,102.03,51700000.0
2008-06-17 20:53:00,102.03,102.05,102.01,102.03,74000000.0
2008-06-17 20:54:00,102.03,102.06,102.03,102.04,63800000.0
2008-06-17 20:55:00,102.04,102.06,102.025,102.06,100900000.0
2008-06-17 20:56:00,102.06,102.09,102.06,102.08,87700000.0
2008-06-17 20:57:00,102.08,102.09,102.05,102.05,104000000.0
2008-06-17 20:58:00,102.05,102.095,102.04,102.07,131700000.0
2008-06-17 20:59:00,102.07,102.07,102.05,102.065,95600000.0
2008-06-17 21:00:00,102.06,102.07,102.045,102.045,38900000.0
2008-06-17 21:01:00,102.045,102.05,102.025,102.05,37700000.0
2008-06-17 21:02:00,102.045,102.045,102.0,102.005,133700000.0
2008-06-17 21:03:00,102.01,102.01,102.0,102.01,37600000.0
2008-06-17 21:04:00,102.01,102.02,102.01,102.015,32700000.0
2008-06-17 21:05:00,102.015,102.03,102.015,102.02,30000000.0
2008-06-17 21:06:00,102.02,102.02,102.01,102.01,24300000.0
2008-06-17 21:07:00,102.01,102.01,101.99,101.995,28500000.0
2008-06-17 21:08:00,101.995,102.01,101.995,102.01,12600000.0
2008-06-17 21:09:00,102.01,102.02,102.01,102.02,17800000.0
2008-06-17 21:10:00,102.02,102.035,102.02,102.03,30600000.0
2008-06-17 21:11:00,102.03,102.03,102.03,102.03,3400000.0
2008-06-17 21:12:00,102.03,102.03,102.02,102.03,13800000.0
2008-06-17 21:13:00,102.03,102.04,102.01,102.04,22700000.0
2008-06-17 21:14:00,102.04,102.05,102.03,102.03,21500000.0
2008-06-17 21:15:00,102.03,102.05,102.03,102.03,34100000.0
2008-06-17 21:16:00,102.03,102.04,102.02,102.04,27400000.0
2008-06-17 21:17:00,102.04,102.04,102.01,102.02,30800000.0
2008-06-17 21:18:00,102.02,102.02,102.01,102.01,25000000.0
2008-06-17 21:19:00,102.01,102.01,101.99,101.99,31300000.0
2008-06-17 21:20:00,101.99,101.99,101.965,101.98,42800000.0
2008-06-17 21:21:00,101.98,101.985,101.96,101.97,37300000.0
2008-06-17 21:22:00,101.97,101.97,101.96,101.96,33600000.0
2008-06-17 21:23:00,101.96,101.97,101.95,101.95,26700000.0
2008-06-17 21:24:00,101.95,101.95,101.93,101.93,32800000.0
2008-06-17 21:25:00,101.93,101.93,101.9,101.91,50300000.0
2008-06-17 21:26:00,101.92,101.94,101.92,101.92,23000000.0
2008-06-17 21:27:00,101.92,101.93,101.92,101.93,4000000.0
2008-06-17 21:28:00,101.92,101.92,101.915,101.92,14600000.0
2008-06-17 21:29:00,101.92,101.92,101.91,101.91,20600000.0
2008-06-17 21:30:00,101.91,101.91,101.87,101.89,111500000.0
2008-06-17 21:31:00,101.89,101.93,101.89,101.89,74400000.0
2008-06-17 21:32:00,101.89,101.92,101.89,101.91,23600000.0
2008-06-17 21:33:00,101.91,101.95,101.9,101.95,24300000.0
2008-06-17 21:34:00,101.95,101.96,101.94,101.96,97200000.0
2008-06-17 21:35:00,101.95,101.97,101.95,101.97,13000000.0
2008-06-17 21:36:00,101.97,101.97,101.95,101.95,14000000.0
2008-06-17 21:37:00,101.95,101.95,101.94,101.94,52200000.0
2008-06-17 21:38:00,101.94,101.95,101.93,101.93,38800000.0
2008-06-17 21:39:00,101.94,101.94,101.91,101.93,33100000.0
2008-06-17 21:40:00,101.93,101.94,101.925,101.925,19900000.0
2008-06-17 21:41:00,101.925,101.925,101.89,101.89,89800000.0
2008-06-17 21:42:00,101.895,101.895,101.895,101.895,2000000.0
2008-06-17 21:43:00,101.9,101.93,101.9,101.93,113700000.0
2008-06-17 21:44:00,101.93,101.93,101.91,101.92,53600000.0
2008-06-17 21:45:00,101.92,101.94,101.91,101.94,90400000.0
2008-06-17 21:46:00,101.94,101.94,101.92,101.93,50900000.0
2008-06-17 21:47:00,101.93,101.94,101.895,101.9,21900000.0
2008-06-17 21:48:00,101.9,101.91,101.9,101.91,41500000.0
2008-06-17 21:49:00,101.9,101.92,101.89,101.92,28200000.0
2008-06-17 21:50:00,101.859,101.882,101.837,101.842,274400000.0
2008-06-17 21:51:00,101.9,101.93,101.9,101.91,68600000.0
2008-06-17 21:52:00,101.91,101.91,101.905,101.905,9000000.0
2008-06-17 21:53:00,101.91,101.92,101.9,101.9,24900000.0
2008-06-17 21:54:00,101.9,101.9,101.89,101.9,40300000.0
2008-06-17 21:55:00,101.9,101.9,101.89,101.89,30200000.0
2008-06-17 21:56:00,101.895,101.9,101.88,101.88,71100000.0
2008-06-17 21:57:00,101.88,101.89,101.88,101.89,63600000.0
2008-06-17 21:58:00,101.89,101.91,101.89,101.91,34000000.0
2008-06-17 21:59:00,101.91,101.92,101.9,101.91,157300000.0
2008-06-17 22:00:00,101.91,101.91,101.9,101.9,59800000.0
2008-06-17 22:01:00,101.9,101.91,101.9,101.9,20600000.0
2008-06-17 22:02:00,101.9,101.91,101.9,101.9,65500000.0
2008-06-17 22:03:00,101.9,101.905,101.9,101.9,51000000.0
2008-06-17 22:04:00,101.905,101.93,101.905,101.92,106000000.0
2008-06-17 22:05:00,101.92,101.94,101.915,101.94,58800000.0
2008-06-17 22:06:00,101.94,101.94,101.91,101.915,96700000.0
2008-06-17 22:07:00,101.91,101.91,101.91,101.91,11500000.0
2008-06-17 22:08:00,101.9,101.915,101.9,101.9,33600000.0
2008-06-17 22:09:00,101.895,101.895,101.89,101.89,32600000.0
2008-06-17 22:10:00,101.89,101.895,101.885,101.885,19300000.0
2008-06-17 22:11:00,101.885,101.885,101.87,101.87,30500000.0
2008-06-17 22:12:00,101.87,101.88,101.86,101.88,47600000.0
2008-06-17 22:13:00,101.88,101.885,101.87,101.875,68600000.0
2008-06-17 22:14:00,101.88,101.89,101.87,101.88,31300000.0
2008-06-17 22:15:00,101.88,101.88,101.86,101.88,68100000.0
2008-06-17 22:16:00,101.88,101.89,101.88,101.89,51200000.0
2008-06-17 22:17:00,101.89,101.9,101.88,101.88,23000000.0
2008-06-17 22:18:00,101.88,101.88,101.87,101.875,7600000.0
2008-06-17 22:19:00,101.875,101.875,101.86,101.87,30000000.0
2008-06-17 22:20:00,101.87,101.87,101.85,101.86,33700000.0
2008-06-17 22:21:00,101.865,101.88,101.865,101.87,27400000.0
2008-06-17 22:22:00,101.87,101.87,101.855,101.86,56800000.0
2008-06-17 22:23:00,101.865,101.87,101.86,101.865,29300000.0
2008-06-17 22:24:00,101.865,101.87,101.85,101.85,46900000.0
2008-06-17 22:25:00,101.85,101.86,101.85,101.85,20700000.0
2008-06-17 22:26:00,101.85,101.85,101.84,101.85,24300000.0
2008-06-17 22:27:00,101.85,101.86,101.85,101.85,25000000.0
2008-06-17 22:28:00,101.85,101.86,101.85,101.85,18000000.0
2008-06-17 22:29:00,101.85,101.86,101.85,101.86,33000000.0
2008-06-17 22:30:00,101.85,101.86,101.84,101.84,43000000.0
2008-06-17 22:31:00,101.84,101.87,101.84,101.86,27500000.0
2008-06-17 22:32:00,101.86,101.86,101.85,101.85,20000000.0
2008-06-17 22:33:00,101.85,101.86,101.84,101.85,41200000.0
2008-06-17 22:34:00,101.85,101.85,101.84,101.85,16000000.0
2008-06-17 22:35:00,101.85,101.87,101.85,101.85,26500000.0
2008-06-17 22:36:00,101.83,101.83,101.83,101.83,1000000.0
2008-06-17 22:37:00,101.83,101.83,101.83,101.83,1400000.0
2008-06-17 22:38:00,101.83,101.83,101.83,101.83,2400000.0
2008-06-17 22:39:00,101.83,101.84,101.83,101.84,17800000.0
2008-06-17 22:40:00,101.778,101.798,101.768,101.783,75200000.0
2008-06-17 22:41:00,101.83,101.86,101.83,101.86,35500000.0
2008-06-17 22:42:00,101.86,101.86,101.83,101.83,25800000.0
2008-06-17 22:43:00,101.83,101.83,101.82,101.83,32200000.0
2008-06-17 22:44:00,101.83,101.84,101.83,101.84,24500000.0
2008-06-17 22:45:00,101.84,101.86,101.83,101.85,31700000.0
2008-06-17 22:46:00,101.85,101.85,101.83,101.84,54500000.0
2008-06-17 22:47:00,101.84,101.86,101.84,101.85,58100000.0
2008-06-17 22:48:00,101.85,101.85,101.83,101.85,43400000.0
2008-06-17 22:49:00,101.85,101.86,101.85,101.86,12500000.0
2008-06-17 22:50:00,101.86,101.87,101.84,101.84,55600000.0
2008-06-17 22:51:00,101.84,101.85,101.82,101.83,30700000.0
2008-06-17 22:52:00,101.83,101.83,101.83,101.83,14000000.0
2008-06-17 22:53:00,101.83,101.84,101.83,101.835,45000000.0
2008-06-17 22:54:00,101.835,101.85,101.835,101.85,36100000.0
2008-06-17 22:55:00,101.845,101.87,101.84,101.86,31000000.0
2008-06-17 22:56:00,101.865,101.89,101.86,101.87,23900000.0
2008-06-17 22:57:00,101.875,101.875,101.87,101.875,6000000.0
2008-06-17 22:58:00,101.87,101.87,101.84,101.84,26600000.0
2008-06-17 22:59:00,101.835,101.845,101.835,101.845,7000000.0
2008-06-17 23:00:00,101.845,101.845,101.8,101.8,20500000.0
2008-06-17 23:01:00,101.81,101.89,101.8,101.82,96300000.0
2008-06-17 23:02:00,101.82,101.83,101.82,101.83,14800000.0
2008-06-17 23:03:00,101.82,101.86,101.82,101.86,21800000.0
2008-06-17 23:04:00,101.82,101.87,101.82,101.87,20400000.0
2008-06-17 23:05:00,101.87,101.88,101.86,101.88,35100000.0
2008-06-17 23:06:00,101.847,101.871,101.826,101.871,283000000.0
2008-06-17 23:07:00,101.87,101.87,101.827,101.853,199400000.0
2008-06-17 23:08:00,101.85,101.88,101.83,101.86,30000000.0
2008-06-17 23:09:00,101.817,101.841,101.81,101.841,356600000.0
2008-06-17 23:10:00,101.83,101.855,101.83,101.855,12000000.0
2008-06-17 23:11:00,101.855,101.88,101.855,101.88,4300000.0
2008-06-17 23:12:00,101.865,101.865,101.865,101.865,1000000.0
2008-06-17 23:13:00,101.88,101.9,101.88,101.88,17600000.0
2008-06-17 23:14:00,101.865,101.87,101.85,101.86,41100000.0
2008-06-17 23:15:00,101.86,101.88,101.86,101.86,30300000.0
2008-06-17 23:16:00,101.86,101.88,101.86,101.88,14300000.0
2008-06-17 23:17:00,101.88,101.88,101.86,101.86,3000000.0
2008-06-17 23:18:00,101.845,101.88,101.845,101.88,14000000.0
2008-06-17 23:19:00,101.88,101.88,101.86,101.86,12300000.0
2008-06-17 23:20:00,101.87,101.88,101.86,101.86,7600000.0
2008-06-17 23:21:00,101.86,101.89,101.86,101.88,22600000.0
2008-06-17 23:22:00,101.88,101.9,101.87,101.88,17400000.0
2008-06-17 23:23:00,101.88,101.9,101.87,101.89,39200000.0
2008-06-17 23:24:00,101.89,101.89,101.88,101.89,27000000.0
2008-06-17 23:25:00,101.89,101.9,101.89,101.9,3600000.0
2008-06-17 23:26:00,101.91,101.91,101.9,101.9,33300000.0
2008-06-17 23:27:00,101.9,101.91,101.9,101.9,8000000.0
2008-06-17 23:28:00,101.9,101.92,101.9,101.92,14200000.0
2008-06-17 23:29:00,101.93,101.93,101.92,101.93,10400000.0
2008-06-17 23:30:00,101.93,101.93,101.89,101.89,23600000.0
2008-06-17 23:31:00,101.88,101.89,101.88,101.89,5600000.0
2008-06-17 23:32:00,101.89,101.89,101.87,101.87,17000000.0
2008-06-17 23:33:00,101.87,101.87,101.86,101.87,12000000.0
2008-06-17 23:34:00,101.87,101.87,101.87,101.87,8000000.0
2008-06-17 23:35:00,101.87,101.87,101.86,101.86,28500000.0
2008-06-17 23:36:00,101.86,101.87,101.84,101.87,7800000.0
2008-06-17 23:37:00,101.87,101.88,101.87,101.87,6000000.0
2008-06-17 23:38:00,101.86,101.86,101.85,101.85,10300000.0
2008-06-17 23:39:00,101.85,101.85,101.84,101.84,2900000.0
2008-06-17 23:40:00,101.84,101.84,101.84,101.84,4300000.0
2008-06-17 23:41:00,101.84,101.84,101.84,101.84,2400000.0
2008-06-17 23:42:00,101.84,101.84,101.84,101.84,4300000.0
2008-06-17 23:43:00,101.84,101.84,101.84,101.84,12000000.0
2008-06-17 23:44:00,101.83,101.83,101.83,101.83,4300000.0
2008-06-17 23:45:00,101.83,101.83,101.82,101.82,19900000.0
2008-06-17 23:46:00,101.82,101.82,101.82,101.82,12400000.0
2008-06-17 23:47:00,101.83,101.85,101.83,101.84,13100000.0
2008-06-17 23:48:00,101.83,101.87,101.83,101.87,12300000.0
2008-06-17 23:49:00,101.87,101.88,101.87,101.87,17200000.0
2008-06-17 23:50:00,101.86,101.86,101.86,101.86,2600000.0
2008-06-17 23:51:00,101.86,101.86,101.85,101.85,13900000.0
2008-06-17 23:52:00,101.85,101.85,101.85,101.85,7400000.0
2008-06-17 23:53:00,101.85,101.87,101.85,101.87,8400000.0
2008-06-17 23:54:00,101.87,101.87,101.87,101.87,3000000.0
2008-06-17 23:55:00,101.87,101.87,101.87,101.87,1000000.0
2008-06-17 23:56:00,101.85,101.85,101.85,101.85,3000000.0
2008-06-17 23:57:00,101.85,101.85,101.85,101.85,21000000.0
2008-06-17 23:58:00,101.85,101.9,101.85,101.88,21500000.0
2008-06-17 23:59:00,101.89,101.89,101.89,101.89,4600000.0
2008-06-18 00:00:00,101.88,101.88,101.88,101.88,14600000.0
2008-06-18 00:01:00,101.88,101.88,101.88,101.88,17000000.0
2008-06-18 00:02:00,101.87,101.87,101.87,101.87,11200000.0
2008-06-18 00:03:00,101.87,101.87,101.87,101.87,15800000.0
2008-06-18 00:04:00,101.87,101.89,101.87,101.89,24900000.0
2008-06-18 00:05:00,101.89,101.89,101.88,101.88,2000000.0
2008-06-18 00:06:00,101.87,101.89,101.87,101.87,6600000.0
2008-06-18 00:07:00,101.87,101.89,101.87,101.89,19200000.0
2008-06-18 00:08:00,101.88,101.89,101.88,101.89,3000000.0
2008-06-18 00:09:00,101.88,101.89,101.83,101.87,20100000.0
2008-06-18 00:10:00,101.84,101.87,101.84,101.86,67100000.0
2008-06-18 00:11:00,101.87,101.88,101.87,101.88,38900000.0
2008-06-18 00:12:00,101.87,101.87,101.87,101.87,22000000.0
2008-06-18 00:13:00,101.86,101.86,101.86,101.86,22500000.0
2008-06-18 00:14:00,101.86,101.86,101.86,101.86,18100000.0
2008-06-18 00:15:00,101.86,101.86,101.84,101.845,140300000.0
2008-06-18 00:16:00,101.85,101.85,101.83,101.83,47000000.0
2008-06-18 00:17:00,101.83,101.85,101.83,101.85,58900000.0
2008-06-18 00:18:00,101.85,101.87,101.85,101.87,29400000.0
2008-06-18 00:19:00,101.87,101.87,101.86,101.87,40500000.0
2008-06-18 00:20:00,101.87,101.87,101.86,101.86,23100000.0
2008-06-18 00:21:00,101.85,101.85,101.84,101.85,48400000.0
2008-06-18 00:22:00,101.85,101.86,101.85,101.86,10000000.0
2008-06-18 00:23:00,101.86,101.87,101.85,101.87,54300000.0
2008-06-18 00:24:00,101.812,101.839,101.798,101.798,214399999.0
2008-06-18 00:25:00,101.86,101.87,101.86,101.87,43000000.0
2008-06-18 00:26:00,101.87,101.88,101.835,101.835,163400000.0
2008-06-18 00:27:00,101.85,101.86,101.85,101.85,64900000.0
2008-06-18 00:28:00,101.85,101.85,101.85,101.85,9000000.0
2008-06-18 00:29:00,101.85,101.86,101.85,101.86,32400000.0
2008-06-18 00:30:00,101.85,101.87,101.85,101.87,36600000.0
2008-06-18 00:31:00,101.86,101.86,101.86,101.86,31400000.0
2008-06-18 00:32:00,101.85,101.85,101.85,101.85,68400000.0
2008-06-18 00:33:00,101.85,101.88,101.85,101.88,32500000.0
2008-06-18 00:34:00,101.87,101.87,101.87,101.87,15900000.0
2008-06-18 00:35:00,101.87,101.87,101.87,101.87,33500000.0
2008-06-18 00:36:00,101.87,101.88,101.87,101.88,58100000.0
2008-06-18 00:37:00,101.88,101.88,101.87,101.88,47400000.0
2008-06-18 00:38:00,101.88,101.88,101.87,101.87,57800000.0
2008-06-18 00:39:00,101.87,101.89,101.86,101.89,29100000.0
2008-06-18 00:40:00,101.89,101.89,101.88,101.89,52300000.0
2008-06-18 00:41:00,101.88,101.92,101.88,101.92,29400000.0
2008-06-18 00:42:00,101.91,101.91,101.91,101.91,20700000.0
2008-06-18 00:43:00,101.93,101.93,101.92,101.92,7000000.0
2008-06-18 00:44:00,101.9,101.9,101.9,101.9,19500000.0
2008-06-18 00:45:00,101.9,101.91,101.9,101.91,18900000.0
2008-06-18 00:46:00,101.91,101.92,101.91,101.91,50100000.0
2008-06-18 00:47:00,101.91,101.91,101.9,101.91,28300000.0
2008-06-18 00:48:00,101.91,101.91,101.89,101.91,33700000.0
2008-06-18 00:49:00,101.9,101.9,101.9,101.9,11100000.0
2008-06-18 00:50:00,101.9,101.91,101.86,101.91,153000000.0
2008-06-18 00:51:00,101.91,101.94,101.9,101.94,37400000.0
2008-06-18 00:52:00,101.94,101.94,101.9,101.91,56700000.0
2008-06-18 00:53:00,101.91,101.92,101.91,101.92,49400000.0
2008-06-18 00:54:00,101.92,101.92,101.91,101.91,13000000.0
2008-06-18 00:55:00,101.9,101.9,101.9,101.9,10300000.0
2008-06-18 00:56:00,101.9,101.9,101.9,101.9,21100000.0
2008-06-18 00:57:00,101.9,101.92,101.9,101.92,22400000.0
2008-06-18 00:58:00,101.93,101.95,101.93,101.95,8800000.0
2008-06-18 00:59:00,101.93,101.95,101.92,101.92,239900000.0
2008-06-18 01:00:00,101.93,101.95,101.93,101.93,51100000.0
2008-06-18 01:01:00,101.93,101.93,101.9,101.91,72000000.0
2008-06-18 01:02:00,101.9,101.91,101.9,101.91,27600000.0
2008-06-18 01:03:00,101.91,101.92,101.91,101.91,62700000.0
2008-06-18 01:04:00,101.91,101.93,101.91,101.93,52900000.0
2008-06-18 01:05:00,101.93,101.95,101.93,101.94,47500000.0
2008-06-18 01:06:00,101.94,101.94,101.94,101.94,5000000.0
2008-06-18 01:07:00,101.94,101.94,101.93,101.93,26200000.0
2008-06-18 01:08:00,101.93,101.94,101.92,101.94,113000000.0
2008-06-18 01:09:00,101.94,101.94,101.93,101.93,2000000.0
2008-06-18 01:10:00,101.93,101.93,101.93,101.93,130400000.0
2008-06-18 01:11:00,101.93,101.93,101.93,101.93,94700000.0
2008-06-18 01:12:00,101.919,101.941,101.919,101.924,517500000.0
2008-06-18 01:13:00,101.93,101.93,101.93,101.93,78100000.0
2008-06-18 01:14:00,101.93,101.93,101.93,101.93,49800000.0
2008-06-18 01:15:00,101.93,101.94,101.92,101.93,45600000.0
2008-06-18 01:16:00,101.92,101.92,101.885,101.885,68700000.0
2008-06-18 01:17:00,101.885,101.91,101.875,101.91,234000000.0
2008-06-18 01:18:00,101.9,101.93,101.88,101.88,90100000.0
2008-06-18 01:19:00,101.88,101.89,101.87,101.87,21200000.0
2008-06-18 01:20:00,101.87,101.88,101.87,101.88,19300000.0
2008-06-18 01:21:00,101.87,101.89,101.87,101.89,102200000.0
2008-06-18 01:22:00,101.89,101.89,101.86,101.86,128600000.0
2008-06-18 01:23:00,101.86,101.88,101.86,101.88,50800000.0
2008-06-18 01:24:00,101.88,101.89,101.86,101.87,148600000.0
2008-06-18 01:25:00,101.87,101.91,101.87,101.89,31800000.0
2008-06-18 01:26:00,101.89,101.9,101.89,101.89,6600000.0
2008-06-18 01:27:00,101.88,101.89,101.88,101.89,7200000.0
2008-06-18 01:28:00,101.89,101.9,101.89,101.89,19200000.0
2008-06-18 01:29:00,101.88,101.89,101.88,101.89,10600000.0
2008-06-18 01:30:00,101.89,101.89,101.85,101.86,139500000.0
2008-06-18 01:31:00,101.85,101.85,101.82,101.84,116200000.0
2008-06-18 01:32:00,101.84,101.84,101.79,101.83,294200000.0
2008-06-18 01:33:00,101.83,101.87,101.83,101.84,155900000.0
2008-06-18 01:34:00,101.84,101.86,101.84,101.85,136700000.0
2008-06-18 01:35:00,101.85,101.86,101.85,101.85,55700000.0
2008-06-18 01:36:00,101.84,101.86,101.84,101.85,72700000.0
2008-06-18 01:37:00,101.85,101.86,101.85,101.85,164000000.0
2008-06-18 01:38:00,101.85,101.87,101.85,101.86,192100000.0
2008-06-18 01:39:00,101.86,101.86,101.85,101.85,96900000.0
2008-06-18 01:40:00,101.85,101.86,101.85,101.86,14400000.0
2008-06-18 01:41:00,101.85,101.86,101.85,101.85,362400000.0
2008-06-18 01:42:00,101.85,101.86,101.84,101.86,181600000.0
2008-06-18 01:43:00,101.86,101.87,101.84,101.84,269500000.0
2008-06-18 01:44:00,101.84,101.85,101.84,101.84,152600000.0
2008-06-18 01:45:00,101.84,101.84,101.83,101.84,104800000.0
2008-06-18 01:46:00,101.84,101.85,101.84,101.84,108900000.0
2008-06-18 01:47:00,101.84,101.87,101.84,101.86,107100000.0
2008-06-18 01:48:00,101.86,101.89,101.85,101.85,244799999.0
2008-06-18 01:49:00,101.86,101.89,101.86,101.86,143300000.0
2008-06-18 01:50:00,101.86,101.88,101.85,101.86,456200000.0
2008-06-18 01:51:00,101.86,101.87,101.85,101.85,106000000.0
2008-06-18 01:52:00,101.86,101.92,101.85,101.87,277800000.0
2008-06-18 01:53:00,101.87,101.87,101.85,101.85,70200000.0
2008-06-18 01:54:00,101.85,101.86,101.84,101.86,50100000.0
2008-06-18 01:55:00,101.86,101.86,101.86,101.86,6000000.0
2008-06-18 01:56:00,101.86,101.88,101.85,101.88,50900000.0
2008-06-18 01:57:00,101.88,101.91,101.88,101.9,117800000.0
2008-06-18 01:58:00,101.9,101.9,101.89,101.89,14600000.0
2008-06-18 01:59:00,101.88,101.89,101.88,101.88,85200000.0
2008-06-18 02:00:00,101.88,101.9,101.88,101.9,82400000.0
2008-06-18 02:01:00,101.9,101.9,101.87,101.89,359100000.0
2008-06-18 02:02:00,101.89,101.89,101.89,101.89,68200000.0
2008-06-18 02:03:00,101.89,101.92,101.89,101.92,100700000.0
2008-06-18 02:04:00,101.92,101.94,101.91,101.91,458400000.0
2008-06-18 02:05:00,101.91,101.93,101.91,101.91,198600000.0
2008-06-18 02:06:00,101.91,101.91,101.9,101.9,151200000.0
2008-06-18 02:07:00,101.9,101.91,101.89,101.91,269200000.0
2008-06-18 02:08:00,101.91,101.92,101.91,101.92,54500000.0
2008-06-18 02:09:00,101.91,101.92,101.91,101.92,138800000.0
2008-06-18 02:10:00,101.915,101.93,101.91,101.93,483800000.0
2008-06-18 02:11:00,101.93,101.94,101.93,101.93,123700000.0
2008-06-18 02:12:00,101.93,101.97,101.93,101.965,144900000.0
2008-06-18 02:13:00,101.97,101.97,101.95,101.95,123500000.0
2008-06-18 02:14:00,101.95,101.98,101.95,101.95,466400000.0
2008-06-18 02:15:00,101.95,102.03,101.95,102.03,503800000.0
2008-06-18 02:16:00,102.03,102.03,101.98,101.98,495600000.0
2008-06-18 02:17:00,101.98,102.0,101.98,101.99,184600000.0
2008-06-18 02:18:00,101.99,102.01,101.98,102.0,541600000.0
2008-06-18 02:19:00,102.0,102.0,101.99,102.0,49200000.0
2008-06-18 02:20:00,102.0,102.0,101.97,101.975,217000000.0
2008-06-18 02:21:00,101.98,101.98,101.97,101.97,118800000.0
2008-06-18 02:22:00,101.97,102.0,101.97,101.97,279100000.0
2008-06-18 02:23:00,101.98,101.99,101.97,101.98,118000000.0
2008-06-18 02:24:00,101.98,101.99,101.97,101.98,115100000.0
2008-06-18 02:25:00,101.98,101.99,101.98,101.98,31700000.0
2008-06-18 02:26:00,101.98,101.99,101.98,101.99,8200000.0
2008-06-18 02:27:00,101.98,101.98,101.98,101.98,34400000.0
2008-06-18 02:28:00,101.98,101.99,101.98,101.99,178900000.0
2008-06-18 02:29:00,101.99,101.99,101.98,101.99,29500000.0
2008-06-18 02:30:00,101.99,102.0,101.98,102.0,68400000.0
2008-06-18 02:31:00,102.0,102.01,101.99,101.99,169900000.0
2008-06-18 02:32:00,101.99,102.0,101.99,102.0,76200000.0
2008-06-18 02:33:00,102.0,102.0,101.98,101.98,86700000.0
2008-06-18 02:34:00,101.98,101.98,101.96,101.96,147200000.0
2008-06-18 02:35:00,101.96,101.96,101.94,101.95,84400000.0
2008-06-18 02:36:00,101.95,101.955,101.94,101.95,209100000.0
2008-06-18 02:37:00,101.95,101.96,101.95,101.96,58300000.0
2008-06-18 02:38:00,101.96,101.99,101.96,101.99,106900000.0
2008-06-18 02:39:00,101.99,101.99,101.98,101.98,23100000.0
2008-06-18 02:40:00,101.98,102.0,101.98,101.985,8500000.0
2008-06-18 02:41:00,101.99,102.01,101.98,101.98,148000000.0
2008-06-18 02:42:00,101.98,102.0,101.98,102.0,83500000.0
2008-06-18 02:43:00,102.0,102.0,101.98,101.98,47900000.0
2008-06-18 02:44:00,101.98,101.98,101.96,101.96,91400000.0
2008-06-18 02:45:00,101.96,101.97,101.955,101.97,133500000.0
2008-06-18 02:46:00,101.97,101.98,101.97,101.98,76600000.0
2008-06-18 02:47:00,101.99,101.99,101.98,101.98,56400000.0
2008-06-18 02:48:00,101.98,101.98,101.955,101.96,43100000.0
2008-06-18 02:49:00,101.95,101.96,101.95,101.95,110700000.0
2008-06-18 02:50:00,101.95,101.95,101.9,101.9,492900000.0
2008-06-18 02:51:00,101.9,101.92,101.885,101.91,446100000.0
2008-06-18 02:52:00,101.91,101.91,101.89,101.9,538700000.0
2008-06-18 02:53:00,101.9,101.91,101.89,101.9,236300000.0
2008-06-18 02:54:00,101.9,101.94,101.9,101.91,543100000.0
2008-06-18 02:55:00,101.91,101.96,101.91,101.95,602500000.0
2008-06-18 02:56:00,101.95,101.96,101.93,101.95,470600000.0
2008-06-18 02:57:00,101.95,101.97,101.94,101.95,254000000.0
2008-06-18 02:58:00,101.95,101.96,101.94,101.95,146500000.0
2008-06-18 02:59:00,101.95,101.96,101.94,101.95,344000000.0
2008-06-18 03:00:00,101.94,101.95,101.93,101.93,627000000.0
2008-06-18 03:01:00,101.935,101.97,101.935,101.97,387300000.0
2008-06-18 03:02:00,101.97,101.99,101.96,101.97,198600000.0
2008-06-18 03:03:00,101.97,101.98,101.97,101.98,118700000.0
2008-06-18 03:04:00,101.98,101.98,101.97,101.98,280200000.0
2008-06-18 03:05:00,101.98,101.98,101.95,101.97,434900000.0
2008-06-18 03:06:00,101.97,101.97,101.96,101.96,23500000.0
2008-06-18 03:07:00,101.96,101.97,101.96,101.97,81200000.0
2008-06-18 03:08:00,101.97,101.97,101.97,101.97,239700000.0
2008-06-18 03:09:00,101.97,101.97,101.95,101.96,419500000.0
2008-06-18 03:10:00,101.96,101.97,101.96,101.96,580200000.0
2008-06-18 03:11:00,101.96,101.97,101.95,101.97,259900000.0
2008-06-18 03:12:00,101.97,101.99,101.97,101.97,316800000.0
2008-06-18 03:13:00,101.97,101.97,101.96,101.96,47900000.0
2008-06-18 03:14:00,101.965,101.98,101.96,101.98,220200000.0
2008-06-18 03:15:00,101.98,101.98,101.97,101.97,98600000.0
2008-06-18 03:16:00,101.97,101.97,101.93,101.93,473000000.0
2008-06-18 03:17:00,101.93,101.95,101.93,101.95,359500000.0
2008-06-18 03:18:00,101.95,101.95,101.94,101.94,48800000.0
2008-06-18 03:19:00,101.94,101.94,101.91,101.93,543700000.0
2008-06-18 03:20:00,101.93,101.94,101.92,101.92,247400000.0
2008-06-18 03:21:00,101.915,101.93,101.91,101.925,199200000.0
2008-06-18 03:22:00,101.92,101.94,101.92,101.935,262500000.0
2008-06-18 03:23:00,101.93,101.93,101.91,101.91,329000000.0
2008-06-18 03:24:00,101.91,101.92,101.9,101.9,187900000.0
2008-06-18 03:25:00,101.905,101.905,101.885,101.89,99900000.0
2008-06-18 03:26:00,101.895,101.895,101.88,101.88,174800000.0
2008-06-18 03:27:00,101.88,101.9,101.86,101.87,144200000.0
2008-06-18 03:28:00,101.87,101.88,101.86,101.86,130300000.0
2008-06-18 03:29:00,101.86,101.86,101.81,101.84,352500000.0
2008-06-18 03:30:00,101.84,101.85,101.83,101.85,157500000.0
2008-06-18 03:31:00,101.85,101.86,101.84,101.84,145200000.0
2008-06-18 03:32:00,101.84,101.85,101.84,101.85,146400000.0
2008-06-18 03:33:00,101.85,101.85,101.81,101.83,299700000.0
2008-06-18 03:34:00,101.83,101.85,101.82,101.85,146100000.0
2008-06-18 03:35:00,101.85,101.86,101.84,101.86,81600000.0
2008-06-18 03:36:00,101.86,101.9,101.86,101.885,183500000.0
2008-06-18 03:37:00,101.88,101.91,101.875,101.88,49500000.0
2008-06-18 03:38:00,101.87,101.88,101.87,101.87,85800000.0
2008-06-18 03:39:00,101.87,101.89,101.87,101.88,199600000.0
2008-06-18 03:40:00,101.885,101.89,101.88,101.89,196500000.0
2008-06-18 03:41:00,101.89,101.9,101.87,101.89,285900000.0
2008-06-18 03:42:00,101.89,101.89,101.87,101.87,251100000.0
2008-06-18 03:43:00,101.87,101.87,101.86,101.87,164600000.0
2008-06-18 03:44:00,101.86,101.88,101.86,101.88,153300000.0
2008-06-18 03:45:00,101.88,101.89,101.88,101.88,227500000.0
2008-06-18 03:46:00,101.88,101.89,101.88,101.88,72800000.0
2008-06-18 03:47:00,101.88,101.89,101.88,101.88,192200000.0
2008-06-18 03:48:00,101.88,101.88,101.87,101.875,417200000.0
2008-06-18 03:49:00,101.88,101.88,101.875,101.88,94100000.0
2008-06-18 03:50:00,101.88,101.88,101.88,101.88,84000000.0
2008-06-18 03:51:00,101.88,101.9,101.88,101.89,250100000.0
2008-06-18 03:52:00,101.885,101.89,101.885,101.89,2300000.0
2008-06-18 03:53:00,101.885,101.89,101.885,101.885,54700000.0
2008-06-18 03:54:00,101.88,101.885,101.88,101.88,61600000.0
2008-06-18 03:55:00,101.88,101.89,101.88,101.88,121600000.0
2008-06-18 03:56:00,101.89,101.905,101.88,101.9,223800000.0
2008-06-18 03:57:00,101.905,101.91,101.9,101.9,210700000.0
2008-06-18 03:58:00,101.9,101.91,101.9,101.9,172100000.0
2008-06-18 03:59:00,101.9,101.91,101.9,101.91,104200000.0
2008-06-18 04:00:00,101.91,101.92,101.91,101.91,119300000.0
2008-06-18 04:01:00,101.92,101.92,101.9,101.91,246100000.0
2008-06-18 04:02:00,101.91,101.91,101.88,101.9,299600000.0
2008-06-18 04:03:00,101.9,101.91,101.9,101.91,35300000.0
2008-06-18 04:04:00,101.91,101.91,101.9,101.91,231000000.0
2008-06-18 04:05:00,101.91,101.91,101.89,101.895,85900000.0
2008-06-18 04:06:00,101.89,101.895,101.88,101.89,308600000.0
2008-06-18 04:07:00,101.88,101.89,101.875,101.88,489000000.0
2008-06-18 04:08:00,101.88,101.89,101.88,101.89,61100000.0
2008-06-18 04:09:00,101.89,101.9,101.88,101.9,68600000.0
2008-06-18 04:10:00,101.9,101.9,101.88,101.88,226500000.0
2008-06-18 04:11:00,101.88,101.89,101.88,101.89,53000000.0
2008-06-18 04:12:00,101.89,101.9,101.88,101.89,88400000.0
2008-06-18 04:13:00,101.895,101.92,101.895,101.92,194300000.0
2008-06-18 04:14:00,101.92,101.92,101.9,101.9,321600000.0
2008-06-18 04:15:00,101.9,101.9,101.88,101.88,273100000.0
2008-06-18 04:16:00,101.88,101.9,101.88,101.89,347600000.0
2008-06-18 04:17:00,101.89,101.9,101.89,101.89,136200000.0
2008-06-18 04:18:00,101.89,101.91,101.89,101.91,255000000.0
2008-06-18 04:19:00,101.91,101.91,101.86,101.87,232500001.0
2008-06-18 04:20:00,101.87,101.87,101.87,101.87,78300000.0
2008-06-18 04:21:00,101.87,101.87,101.84,101.85,306200000.0
2008-06-18 04:22:00,101.85,101.85,101.84,101.84,161300000.0
2008-06-18 04:23:00,101.84,101.85,101.84,101.85,89000000.0
2008-06-18 04:24:00,101.85,101.85,101.835,101.84,75500000.0
2008-06-18 04:25:00,101.84,101.86,101.84,101.86,202300000.0
2008-06-18 04:26:00,101.85,101.85,101.83,101.84,338700000.0
2008-06-18 04:27:00,101.84,101.85,101.83,101.84,294400000.0
2008-06-18 04:28:00,101.83,101.85,101.82,101.84,638699999.0
2008-06-18 04:29:00,101.84,101.85,101.83,101.84,128700000.0
2008-06-18 04:30:00,101.84,101.87,101.84,101.84,129500000.0
2008-06-18 04:31:00,101.84,101.86,101.825,101.825,266100000.0
2008-06-18 04:32:00,101.825,101.84,101.82,101.82,220900000.0
2008-06-18 04:33:00,101.82,101.84,101.81,101.83,176800000.0
2008-06-18 04:34:00,101.83,101.84,101.83,101.83,25100000.0
2008-06-18 04:35:00,101.84,101.84,101.81,101.81,175800000.0
2008-06-18 04:36:00,101.81,101.825,101.81,101.81,144400000.0
2008-06-18 04:37:00,101.81,101.83,101.81,101.83,339300000.0
2008-06-18 04:38:00,101.83,101.86,101.83,101.86,361900000.0
2008-06-18 04:39:00,101.86,101.86,101.85,101.85,200200000.0
2008-06-18 04:40:00,101.85,101.86,101.85,101.86,134400000.0
2008-06-18 04:41:00,101.86,101.87,101.85,101.85,188200000.0
2008-06-18 04:42:00,101.855,101.86,101.84,101.85,108900000.0
2008-06-18 04:43:00,101.85,101.85,101.84,101.85,24400000.0
2008-06-18 04:44:00,101.85,101.86,101.85,101.85,72900000.0
2008-06-18 04:45:00,101.85,101.86,101.85,101.85,42700000.0
2008-06-18 04:46:00,101.855,101.86,101.855,101.855,63900000.0
2008-06-18 04:47:00,101.85,101.86,101.845,101.86,92200000.0
2008-06-18 04:48:00,101.86,101.86,101.845,101.845,150700000.0
2008-06-18 04:49:00,101.85,101.85,101.845,101.85,105900000.0
2008-06-18 04:50:00,101.85,101.87,101.84,101.86,95500000.0
2008-06-18 04:51:00,101.86,101.86,101.84,101.84,52600000.0
2008-06-18 04:52:00,101.845,101.85,101.845,101.85,3000000.0
2008-06-18 04:53:00,101.85,101.85,101.84,101.85,150800000.0
2008-06-18 04:54:00,101.85,101.86,101.85,101.855,132300000.0
2008-06-18 04:55:00,101.855,101.86,101.85,101.86,44500000.0
2008-06-18 04:56:00,101.855,101.86,101.855,101.855,13000000.0
2008-06-18 04:57:00,101.86,101.86,101.85,101.85,30300000.0
2008-06-18 04:58:00,101.855,101.855,101.845,101.845,27100000.0
2008-06-18 04:59:00,101.845,101.855,101.845,101.85,48800000.0
2008-06-18 05:00:00,101.85,101.87,101.84,101.86,118000000.0
2008-06-18 05:01:00,101.86,101.88,101.84,101.86,215000000.0
2008-06-18 05:02:00,101.86,101.86,101.84,101.85,172500000.0
2008-06-18 05:03:00,101.85,101.86,101.85,101.85,152200000.0
2008-06-18 05:04:00,101.85,101.85,101.835,101.85,125300000.0
2008-06-18 05:05:00,101.85,101.86,101.84,101.86,43800000.0
2008-06-18 05:06:00,101.85,101.85,101.85,101.85,79000000.0
2008-06-18 05:07:00,101.855,101.87,101.855,101.87,14900000.0
2008-06-18 05:08:00,101.87,101.87,101.86,101.86,2000000.0
2008-06-18 05:09:00,101.86,101.88,101.855,101.88,17500000.0
2008-06-18 05:10:00,101.875,101.875,101.875,101.875,4000000.0
2008-06-18 05:11:00,101.87,101.87,101.87,101.87,36500000.0
2008-06-18 05:12:00,101.87,101.87,101.87,101.87,15400000.0
2008-06-18 05:13:00,101.87,101.9,101.86,101.9,287200000.0
2008-06-18 05:14:00,101.9,101.91,101.88,101.89,370500000.0
2008-06-18 05:15:00,101.89,101.9,101.89,101.89,206500000.0
2008-06-18 05:16:00,101.89,101.89,101.88,101.88,150500000.0
2008-06-18 05:17:00,101.88,101.89,101.87,101.88,127200000.0
2008-06-18 05:18:00,101.88,101.89,101.88,101.89,192100000.0
2008-06-18 05:19:00,101.89,101.89,101.88,101.89,206200000.0
2008-06-18 05:20:00,101.89,101.91,101.89,101.89,291700000.0
2008-06-18 05:21:00,101.89,101.89,101.89,101.89,94000000.0
2008-06-18 05:22:00,101.9,101.91,101.9,101.91,15000000.0
2008-06-18 05:23:00,101.91,101.92,101.9,101.91,109900000.0
2008-06-18 05:24:00,101.91,101.92,101.91,101.92,42400000.0
2008-06-18 05:25:00,101.92,101.93,101.91,101.92,50600000.0
2008-06-18 05:26:00,101.91,101.94,101.91,101.93,83000000.0
2008-06-18 05:27:00,101.93,101.93,101.92,101.92,51900000.0
2008-06-18 05:28:00,101.92,101.93,101.92,101.93,79000000.0
2008-06-18 05:29:00,101.93,101.93,101.92,101.93,104700000.0
2008-06-18 05:30:00,101.93,101.93,101.93,101.93,11000000.0
2008-06-18 05:31:00,101.925,101.925,101.92,101.925,46500000.0
2008-06-18 05:32:00,101.925,101.94,101.925,101.93,15400000.0
2008-06-18 05:33:00,101.93,101.94,101.925,101.94,20600000.0
2008-06-18 05:34:00,101.94,101.95,101.94,101.95,23000000.0
2008-06-18 05:35:00,101.95,101.95,101.94,101.94,8200000.0
2008-06-18 05:36:00,101.94,101.94,101.935,101.935,3900000.0
2008-06-18 05:37:00,101.94,101.96,101.935,101.95,39600000.0
2008-06-18 05:38:00,101.95,101.96,101.94,101.94,51300000.0
2008-06-18 05:39:00,101.94,101.96,101.94,101.95,21600000.0
2008-06-18 05:40:00,101.95,101.96,101.94,101.96,31200000.0
2008-06-18 05:41:00,101.96,101.96,101.94,101.94,82000000.0
2008-06-18 05:42:00,101.94,101.95,101.92,101.92,89100000.0
2008-06-18 05:43:00,101.92,101.94,101.92,101.94,44500000.0
2008-06-18 05:44:00,101.94,101.95,101.93,101.95,52000000.0
2008-06-18 05:45:00,101.95,101.96,101.94,101.955,48400000.0
2008-06-18 05:46:00,101.95,101.96,101.94,101.94,283500000.0
2008-06-18 05:47:00,101.94,101.94,101.92,101.93,187300000.0
2008-06-18 05:48:00,101.93,101.94,101.93,101.94,74000000.0
2008-06-18 05:49:00,101.94,101.96,101.93,101.94,148200000.0
2008-06-18 05:50:00,101.94,101.95,101.94,101.95,75500000.0
2008-06-18 05:51:00,101.95,101.95,101.93,101.95,61300000.0
2008-06-18 05:52:00,101.95,101.95,101.94,101.94,56000000.0
2008-06-18 05:53:00,101.94,101.95,101.93,101.94,128500000.0
2008-06-18 05:54:00,101.94,101.95,101.93,101.94,78800000.0
2008-06-18 05:55:00,101.94,101.94,101.93,101.93,8800000.0
2008-06-18 05:56:00,101.925,101.94,101.925,101.94,119200000.0
2008-06-18 05:57:00,101.94,101.94,101.94,101.94,24200000.0
2008-06-18 05:58:00,101.94,101.94,101.94,101.94,9200000.0
2008-06-18 05:59:00,101.93,101.94,101.93,101.94,16500000.0
2008-06-18 06:00:00,101.94,101.94,101.94,101.94,24900000.0
2008-06-18 06:01:00,101.93,101.93,101.93,101.93,14500000.0
2008-06-18 06:02:00,101.93,101.93,101.92,101.93,72900000.0
2008-06-18 06:03:00,101.93,101.935,101.93,101.93,10700000.0
2008-06-18 06:04:00,101.92,101.92,101.92,101.92,52299999.0
2008-06-18 06:05:00,101.93,101.94,101.92,101.94,76600000.0
2008-06-18 06:06:00,101.94,101.95,101.94,101.94,159500000.0
2008-06-18 06:07:00,101.94,101.94,101.91,101.915,466800000.0
2008-06-18 06:08:00,101.91,101.93,101.91,101.93,309600000.0
2008-06-18 06:09:00,101.93,101.94,101.92,101.92,263300000.0
2008-06-18 06:10:00,101.92,101.94,101.92,101.93,99700000.0
2008-06-18 06:11:00,101.93,101.935,101.92,101.92,51900000.0
2008-06-18 06:12:00,101.92,101.92,101.92,101.92,16700000.0
2008-06-18 06:13:00,101.92,101.93,101.92,101.93,11800000.0
2008-06-18 06:14:00,101.93,101.93,101.91,101.92,231500000.0
2008-06-18 06:15:00,101.92,101.93,101.92,101.93,198600000.0
2008-06-18 06:16:00,101.93,101.95,101.93,101.94,59500000.0
2008-06-18 06:17:00,101.94,101.96,101.94,101.94,84900000.0
2008-06-18 06:18:00,101.955,101.96,101.94,101.94,443100000.0
2008-06-18 06:19:00,101.94,101.96,101.94,101.96,282000000.0
2008-06-18 06:20:00,101.96,101.96,101.94,101.95,65500000.0
2008-06-18 06:21:00,101.95,101.95,101.93,101.95,151400000.0
2008-06-18 06:22:00,101.94,101.945,101.94,101.94,45600000.0
2008-06-18 06:23:00,101.94,101.95,101.94,101.95,188300000.0
2008-06-18 06:24:00,101.95,101.95,101.94,101.95,348200000.0
2008-06-18 06:25:00,101.95,101.95,101.94,101.95,156300000.0
2008-06-18 06:26:00,101.945,101.95,101.94,101.94,70400000.0
2008-06-18 06:27:00,101.94,101.95,101.94,101.94,27700000.0
2008-06-18 06:28:00,101.94,101.94,101.925,101.93,106300000.0
2008-06-18 06:29:00,101.93,101.94,101.93,101.93,181100000.0
2008-06-18 06:30:00,101.94,101.94,101.93,101.94,33900000.0
2008-06-18 06:31:00,101.94,101.94,101.93,101.93,8800000.0
2008-06-18 06:32:00,101.93,101.93,101.9,101.9,119900000.0
2008-06-18 06:33:00,101.9,101.92,101.9,101.91,358500000.0
2008-06-18 06:34:00,101.91,101.92,101.91,101.91,114100000.0
2008-06-18 06:35:00,101.91,101.93,101.91,101.93,80200000.0
2008-06-18 06:36:00,101.93,101.93,101.92,101.92,33300000.0
2008-06-18 06:37:00,101.92,101.94,101.92,101.94,244800000.0
2008-06-18 06:38:00,101.94,101.95,101.93,101.93,107600000.0
2008-06-18 06:39:00,101.93,101.94,101.93,101.94,22000000.0
2008-06-18 06:40:00,101.94,101.94,101.93,101.93,134000000.0
2008-06-18 06:41:00,101.93,101.94,101.9,101.9,160000000.0
2008-06-18 06:42:00,101.9,101.92,101.89,101.89,103300000.0
2008-06-18 06:43:00,101.89,101.9,101.88,101.9,179900000.0
2008-06-18 06:44:00,101.9,101.9,101.855,101.87,306000000.0
2008-06-18 06:45:00,101.87,101.875,101.86,101.86,147000000.0
2008-06-18 06:46:00,101.86,101.865,101.83,101.83,174100000.0
2008-06-18 06:47:00,101.835,101.85,101.82,101.82,219900000.0
2008-06-18 06:48:00,101.83,101.83,101.78,101.8,329300000.0
2008-06-18 06:49:00,101.8,101.81,101.79,101.8,349200000.0
2008-06-18 06:50:00,101.8,101.81,101.8,101.8,185600000.0
2008-06-18 06:51:00,101.8,101.81,101.79,101.81,366100000.0
2008-06-18 06:52:00,101.81,101.81,101.8,101.8,253800000.0
2008-06-18 06:53:00,101.8,101.8,101.78,101.79,231000000.0
2008-06-18 06:54:00,101.79,101.79,101.77,101.79,288500000.0
2008-06-18 06:55:00,101.79,101.8,101.79,101.8,329300000.0
2008-06-18 06:56:00,101.8,101.81,101.79,101.79,395200000.0
2008-06-18 06:57:00,101.79,101.8,101.79,101.79,199400000.0
2008-06-18 06:58:00,101.79,101.8,101.79,101.79,355400000.0
2008-06-18 06:59:00,101.79,101.81,101.79,101.8,416000000.0
2008-06-18 07:00:00,101.8,101.81,101.79,101.79,258900000.0
2008-06-18 07:01:00,101.79,101.79,101.77,101.77,211200000.0
2008-06-18 07:02:00,101.775,101.78,101.75,101.765,197100000.0
2008-06-18 07:03:00,101.76,101.78,101.74,101.76,450500000.0
2008-06-18 07:04:00,101.76,101.77,101.715,101.72,551200000.0
2008-06-18 07:05:00,101.72,101.73,101.7,101.72,303400000.0
2008-06-18 07:06:00,101.72,101.72,101.7,101.71,235400000.0
2008-06-18 07:07:00,101.71,101.75,101.71,101.74,244200000.0
2008-06-18 07:08:00,101.74,101.74,101.73,101.74,157500000.0
2008-06-18 07:09:00,101.74,101.74,101.7,101.72,150800000.0
2008-06-18 07:10:00,101.72,101.72,101.7,101.7,275700000.0
2008-06-18 07:11:00,101.7,101.72,101.69,101.7,279000000.0
2008-06-18 07:12:00,101.71,101.74,101.69,101.72,116900000.0
2008-06-18 07:13:00,101.72,101.73,101.71,101.71,108300000.0
2008-06-18 07:14:00,101.72,101.72,101.67,101.67,153500000.0
2008-06-18 07:15:00,101.67,101.72,101.67,101.715,165100000.0
2008-06-18 07:16:00,101.71,101.75,101.71,101.71,148600000.0
2008-06-18 07:17:00,101.71,101.72,101.71,101.71,50200000.0
2008-06-18 07:18:00,101.71,101.71,101.69,101.71,67700000.0
2008-06-18 07:19:00,101.71,101.71,101.7,101.71,50400000.0
2008-06-18 07:20:00,101.71,101.71,101.69,101.71,18600000.0
2008-06-18 07:21:00,101.71,101.71,101.7,101.7,37500000.0
2008-06-18 07:22:00,101.7,101.72,101.7,101.705,83900000.0
2008-06-18 07:23:00,101.7,101.71,101.7,101.7,27100000.0
2008-06-18 07:24:00,101.7,101.705,101.695,101.7,36100000.0
2008-06-18 07:25:00,101.695,101.71,101.69,101.7,82500000.0
2008-06-18 07:26:00,101.7,101.705,101.7,101.705,7600000.0
2008-06-18 07:27:00,101.705,101.705,101.65,101.65,51900000.0
2008-06-18 07:28:00,101.67,101.69,101.67,101.69,81100000.0
2008-06-18 07:29:00,101.69,101.7,101.68,101.69,106100000.0
2008-06-18 07:30:00,101.69,101.72,101.69,101.72,46900000.0
2008-06-18 07:31:00,101.72,101.72,101.71,101.71,25900000.0
2008-06-18 07:32:00,101.71,101.71,101.7,101.705,62200000.0
2008-06-18 07:33:00,101.7,101.71,101.67,101.67,120900000.0
2008-06-18 07:34:00,101.67,101.69,101.67,101.69,66500000.0
2008-06-18 07:35:00,101.69,101.71,101.69,101.71,76500000.0
2008-06-18 07:36:00,101.71,101.72,101.71,101.71,38400000.0
2008-06-18 07:37:00,101.71,101.73,101.705,101.73,60500000.0
2008-06-18 07:38:00,101.73,101.755,101.72,101.75,67400000.0
2008-06-18 07:39:00,101.755,101.77,101.74,101.77,67000000.0
2008-06-18 07:40:00,101.77,101.78,101.76,101.76,66400000.0
2008-06-18 07:41:00,101.765,101.8,101.76,101.78,89700000.0
2008-06-18 07:42:00,101.78,101.8,101.77,101.8,82400000.0
2008-06-18 07:43:00,101.79,101.81,101.79,101.8,88900000.0
2008-06-18 07:44:00,101.8,101.86,101.8,101.81,116000000.0
2008-06-18 07:45:00,101.81,101.81,101.79,101.8,146600000.0
2008-06-18 07:46:00,101.8,101.81,101.79,101.8,80800000.0
2008-06-18 07:47:00,101.8,101.81,101.79,101.81,73600000.0
2008-06-18 07:48:00,101.81,101.81,101.79,101.8,123300000.0
2008-06-18 07:49:00,101.8,101.82,101.8,101.81,113200000.0
2008-06-18 07:50:00,101.81,101.82,101.79,101.79,135000000.0
2008-06-18 07:51:00,101.79,101.8,101.78,101.79,152100000.0
2008-06-18 07:52:00,101.79,101.795,101.77,101.79,151600000.0
2008-06-18 07:53:00,101.785,101.785,101.75,101.76,225700000.0
2008-06-18 07:54:00,101.76,101.78,101.74,101.76,97400000.0
2008-06-18 07:55:00,101.76,101.77,101.75,101.75,65700000.0
2008-06-18 07:56:00,101.75,101.76,101.73,101.74,449500000.0
2008-06-18 07:57:00,101.74,101.77,101.72,101.75,569600000.0
2008-06-18 07:58:00,101.75,101.76,101.73,101.74,278400000.0
2008-06-18 07:59:00,101.745,101.76,101.715,101.76,589400000.0
2008-06-18 08:00:00,101.76,101.79,101.76,101.77,562700000.0
2008-06-18 08:01:00,101.77,101.78,101.765,101.77,450100000.0
2008-06-18 08:02:00,101.77,101.81,101.77,101.81,418600000.0
2008-06-18 08:03:00,101.81,101.83,101.8,101.82,231300000.0
2008-06-18 08:04:00,101.82,101.83,101.81,101.82,188200000.0
2008-06-18 08:05:00,101.82,101.82,101.81,101.82,386800000.0
2008-06-18 08:06:00,101.82,101.83,101.79,101.8,178000000.0
2008-06-18 08:07:00,101.8,101.82,101.795,101.795,229800000.0
2008-06-18 08:08:00,101.8,101.82,101.8,101.81,140000000.0
2008-06-18 08:09:00,101.81,101.82,101.79,101.8,92500000.0
2008-06-18 08:10:00,101.8,101.805,101.79,101.795,88600000.0
2008-06-18 08:11:00,101.795,101.81,101.78,101.78,368100000.0
2008-06-18 08:12:00,101.79,101.82,101.78,101.81,646000000.0
2008-06-18 08:13:00,101.81,101.83,101.81,101.815,443500000.0
2008-06-18 08:14:00,101.81,101.825,101.81,101.81,433400000.0
2008-06-18 08:15:00,101.81,101.81,101.78,101.785,313900000.0
2008-06-18 08:16:00,101.78,101.79,101.755,101.76,723400000.0
2008-06-18 08:17:00,101.76,101.765,101.74,101.75,149000000.0
2008-06-18 08:18:00,101.745,101.76,101.74,101.76,304400000.0
2008-06-18 08:19:00,101.76,101.79,101.76,101.785,544700000.0
2008-06-18 08:20:00,101.785,101.79,101.78,101.78,229900000.0
2008-06-18 08:21:00,101.78,101.79,101.75,101.76,747400000.0
2008-06-18 08:22:00,101.76,101.78,101.75,101.775,410400000.0
2008-06-18 08:23:00,101.775,101.79,101.77,101.78,148200000.0
2008-06-18 08:24:00,101.785,101.805,101.78,101.805,271700000.0
2008-06-18 08:25:00,101.805,101.82,101.8,101.81,804400001.0
2008-06-18 08:26:00,101.81,101.81,101.79,101.79,457400000.0
2008-06-18 08:27:00,101.79,101.81,101.785,101.79,374200000.0
2008-06-18 08:28:00,101.79,101.82,101.79,101.81,326000000.0
2008-06-18 08:29:00,101.82,101.82,101.78,101.795,629700000.0
2008-06-18 08:30:00,101.795,101.84,101.78,101.83,163300000.0
2008-06-18 08:31:00,101.83,101.84,101.81,101.81,98500000.0
2008-06-18 08:32:00,101.81,101.82,101.79,101.8,48000000.0
2008-06-18 08:33:00,101.8,101.81,101.78,101.8,88200000.0
2008-06-18 08:34:00,101.8,101.8,101.77,101.79,69400000.0
2008-06-18 08:35:00,101.8,101.81,101.725,101.77,281700000.0
2008-06-18 08:36:00,101.77,101.81,101.77,101.78,109900000.0
2008-06-18 08:37:00,101.78,101.79,101.75,101.76,73600000.0
2008-06-18 08:38:00,101.765,101.78,101.71,101.74,84200000.0
2008-06-18 08:39:00,101.73,101.74,101.72,101.72,95400000.0
2008-06-18 08:40:00,101.72,101.75,101.72,101.73,84900000.0
2008-06-18 08:41:00,101.73,101.75,101.72,101.72,83000000.0
2008-06-18 08:42:00,101.72,101.75,101.7,101.7,61700000.0
2008-06-18 08:43:00,101.7,101.75,101.67,101.72,197100000.0
2008-06-18 08:44:00,101.72,101.74,101.705,101.73,122200000.0
2008-06-18 08:45:00,101.73,101.75,101.73,101.74,66400000.0
2008-06-18 08:46:00,101.74,101.76,101.735,101.76,63600000.0
2008-06-18 08:47:00,101.76,101.76,101.74,101.75,127400000.0
2008-06-18 08:48:00,101.755,101.78,101.75,101.77,136800000.0
2008-06-18 08:49:00,101.77,101.78,101.72,101.74,91700000.0
2008-06-18 08:50:00,101.74,101.76,101.73,101.76,74200000.0
2008-06-18 08:51:00,101.76,101.79,101.75,101.78,57100000.0
2008-06-18 08:52:00,101.78,101.79,101.78,101.78,42200000.0
2008-06-18 08:53:00,101.79,101.8,101.78,101.78,56800000.0
2008-06-18 08:54:00,101.78,101.8,101.76,101.77,122600000.0
2008-06-18 08:55:00,101.77,101.77,101.745,101.75,57400000.0
2008-06-18 08:56:00,101.75,101.76,101.735,101.75,43400000.0
2008-06-18 08:57:00,101.75,101.77,101.75,101.77,77800000.0
2008-06-18 08:58:00,101.77,101.78,101.76,101.77,85900000.0
2008-06-18 08:59:00,101.77,101.79,101.75,101.78,105800000.0
2008-06-18 09:00:00,101.78,101.84,101.77,101.84,129800000.0
2008-06-18 09:01:00,101.84,101.84,101.79,101.81,171700000.0
2008-06-18 09:02:00,101.81,101.81,101.77,101.78,52900000.0
2008-06-18 09:03:00,101.78,101.81,101.78,101.8,105600000.0
2008-06-18 09:04:00,101.81,101.81,101.8,101.81,44700000.0
2008-06-18 09:05:00,101.81,101.81,101.79,101.79,50800000.0
2008-06-18 09:06:00,101.785,101.81,101.77,101.81,66300000.0
2008-06-18 09:07:00,101.8,101.81,101.79,101.81,119100000.0
2008-06-18 09:08:00,101.81,101.82,101.78,101.8,187100000.0
2008-06-18 09:09:00,101.8,101.8,101.79,101.8,22100000.0
2008-06-18 09:10:00,101.8,101.83,101.79,101.8,154300000.0
2008-06-18 09:11:00,101.8,101.81,101.795,101.81,44800000.0
2008-06-18 09:12:00,101.81,101.815,101.81,101.81,136200000.0
2008-06-18 09:13:00,101.815,101.83,101.815,101.82,33400000.0
2008-06-18 09:14:00,101.82,101.87,101.82,101.84,105000000.0
2008-06-18 09:15:00,101.83,101.84,101.82,101.84,109500000.0
2008-06-18 09:16:00,101.83,101.85,101.82,101.84,103100000.0
2008-06-18 09:17:00,101.84,101.86,101.835,101.84,54500000.0
2008-06-18 09:18:00,101.84,101.89,101.83,101.88,162900000.0
2008-06-18 09:19:00,101.88,101.89,101.84,101.89,211300000.0
2008-06-18 09:20:00,101.89,101.89,101.86,101.87,111300000.0
2008-06-18 09:21:00,101.87,101.9,101.85,101.88,115300000.0
2008-06-18 09:22:00,101.88,101.95,101.88,101.93,169700000.0
2008-06-18 09:23:00,101.93,101.94,101.91,101.94,187500000.0
2008-06-18 09:24:00,101.94,101.97,101.93,101.93,171500000.0
2008-06-18 09:25:00,101.93,101.95,101.92,101.93,222300000.0
2008-06-18 09:26:00,101.93,101.94,101.91,101.91,101500000.0
2008-06-18 09:27:00,101.91,101.95,101.9,101.925,145900000.0
2008-06-18 09:28:00,101.93,101.94,101.92,101.92,149600000.0
2008-06-18 09:29:00,101.92,101.93,101.91,101.92,194800000.0
2008-06-18 09:30:00,101.93,101.96,101.92,101.94,219500000.0
2008-06-18 09:31:00,101.94,101.96,101.94,101.96,182300000.0
2008-06-18 09:32:00,101.96,101.97,101.93,101.94,138600000.0
2008-06-18 09:33:00,101.94,101.97,101.94,101.95,245800000.0
2008-06-18 09:34:00,101.95,101.97,101.95,101.96,59000000.0
2008-06-18 09:35:00,101.96,101.96,101.95,101.96,64000000.0
2008-06-18 09:36:00,101.96,101.97,101.95,101.97,98700000.0
2008-06-18 09:37:00,101.97,101.99,101.95,101.99,78400000.0
2008-06-18 09:38:00,101.99,101.99,101.95,101.96,79800000.0
2008-06-18 09:39:00,101.96,101.96,101.94,101.94,43400000.0
2008-06-18 09:40:00,101.94,101.96,101.92,101.96,172200000.0
2008-06-18 09:41:00,101.96,101.97,101.94,101.96,117700000.0
2008-06-18 09:42:00,101.96,101.97,101.93,101.93,124100000.0
2008-06-18 09:43:00,101.93,101.93,101.91,101.93,156500000.0
2008-06-18 09:44:00,101.94,101.96,101.93,101.93,120200000.0
2008-06-18 09:45:00,101.935,101.97,101.93,101.96,299600000.0
2008-06-18 09:46:00,101.96,101.96,101.945,101.95,152900000.0
2008-06-18 09:47:00,101.95,101.995,101.95,101.98,154500000.0
2008-06-18 09:48:00,101.98,101.99,101.94,101.96,223400000.0
2008-06-18 09:49:00,101.96,101.97,101.95,101.97,72600000.0
2008-06-18 09:50:00,101.97,102.02,101.96,101.97,141600000.0
2008-06-18 09:51:00,101.97,102.0,101.97,101.99,156400000.0
2008-06-18 09:52:00,101.99,102.02,101.98,102.015,188900000.0
2008-06-18 09:53:00,102.015,102.02,102.0,102.0,133700000.0
2008-06-18 09:54:00,102.0,102.0,101.98,101.99,93000000.0
2008-06-18 09:55:00,101.99,102.0,101.98,101.98,84900000.0
2008-06-18 09:56:00,101.98,102.0,101.975,101.98,150300000.0
2008-06-18 09:57:00,101.98,101.99,101.96,101.96,145200000.0
2008-06-18 09:58:00,101.96,101.98,101.92,101.94,136900000.0
2008-06-18 09:59:00,101.94,101.94,101.86,101.86,269400000.0
2008-06-18 10:00:00,101.86,101.88,101.835,101.84,147700000.0
2008-06-18 10:01:00,101.84,101.85,101.83,101.84,124500000.0
2008-06-18 10:02:00,101.84,101.86,101.84,101.85,159400000.0
2008-06-18 10:03:00,101.85,101.89,101.85,101.88,140000000.0
2008-06-18 10:04:00,101.88,101.88,101.865,101.87,23200000.0
2008-06-18 10:05:00,101.87,101.87,101.86,101.87,73600000.0
2008-06-18 10:06:00,101.87,101.88,101.85,101.88,144300000.0
2008-06-18 10:07:00,101.88,101.89,101.87,101.88,118600000.0
2008-06-18 10:08:00,101.88,101.89,101.87,101.87,106700000.0
2008-06-18 10:09:00,101.87,101.9,101.87,101.89,164400000.0
2008-06-18 10:10:00,101.89,101.91,101.88,101.91,50300000.0
2008-06-18 10:11:00,101.91,101.92,101.88,101.88,90200000.0
2008-06-18 10:12:00,101.88,101.94,101.87,101.92,121300000.0
2008-06-18 10:13:00,101.92,101.93,101.9,101.93,114300000.0
2008-06-18 10:14:00,101.94,101.94,101.89,101.91,200100000.0
2008-06-18 10:15:00,101.92,101.92,101.885,101.91,169800000.0
2008-06-18 10:16:00,101.91,101.92,101.89,101.91,113300000.0
2008-06-18 10:17:00,101.915,101.92,101.88,101.89,206500000.0
2008-06-18 10:18:00,101.89,101.9,101.83,101.855,378800000.0
2008-06-18 10:19:00,101.86,101.87,101.82,101.84,176800000.0
2008-06-18 10:20:00,101.84,101.86,101.83,101.86,155100000.0
2008-06-18 10:21:00,101.86,101.88,101.845,101.87,182800000.0
2008-06-18 10:22:00,101.87,101.89,101.865,101.89,190100000.0
2008-06-18 10:23:00,101.89,101.9,101.87,101.89,89000000.0
2008-06-18 10:24:00,101.89,101.9,101.86,101.86,123100000.0
2008-06-18 10:25:00,101.86,101.87,101.855,101.87,82900000.0
2008-06-18 10:26:00,101.87,101.88,101.86,101.87,88500000.0
2008-06-18 10:27:00,101.87,101.87,101.85,101.87,26100000.0
2008-06-18 10:28:00,101.87,101.89,101.87,101.89,52700000.0
2008-06-18 10:29:00,101.89,101.9,101.875,101.89,85100000.0
2008-06-18 10:30:00,101.89,101.9,101.88,101.88,70500000.0
2008-06-18 10:31:00,101.88,101.93,101.87,101.93,117500000.0
2008-06-18 10:32:00,101.92,101.94,101.915,101.94,63600000.0
2008-06-18 10:33:00,101.94,101.94,101.92,101.94,113300000.0
2008-06-18 10:34:00,101.92,101.935,101.905,101.93,178000000.0
2008-06-18 10:35:00,101.93,101.96,101.93,101.93,203100000.0
2008-06-18 10:36:00,101.93,101.93,101.86,101.885,268400000.0
2008-06-18 10:37:00,101.89,101.91,101.885,101.9,180000000.0
2008-06-18 10:38:00,101.9,101.91,101.88,101.89,117000000.0
2008-06-18 10:39:00,101.89,101.89,101.87,101.88,104500000.0
2008-06-18 10:40:00,101.88,101.9,101.87,101.9,48900000.0
2008-06-18 10:41:00,101.9,101.93,101.89,101.93,93300000.0
2008-06-18 10:42:00,101.93,101.95,101.92,101.94,199300000.0
2008-06-18 10:43:00,101.94,101.96,101.94,101.96,112900000.0
2008-06-18 10:44:00,101.96,101.96,101.95,101.95,104100000.0
2008-06-18 10:45:00,101.95,101.95,101.935,101.95,80700000.0
2008-06-18 10:46:00,101.95,101.95,101.9,101.93,185200000.0
2008-06-18 10:47:00,101.92,101.92,101.91,101.92,144100000.0
2008-06-18 10:48:00,101.915,101.94,101.905,101.94,236500000.0
2008-06-18 10:49:00,101.94,101.95,101.91,101.93,135700000.0
2008-06-18 10:50:00,101.93,101.93,101.92,101.92,103100000.0
2008-06-18 10:51:00,101.92,101.92,101.91,101.915,72100000.0
2008-06-18 10:52:00,101.91,101.95,101.91,101.94,109100000.0
2008-06-18 10:53:00,101.94,101.96,101.94,101.94,198600000.0
2008-06-18 10:54:00,101.94,101.96,101.94,101.95,136200000.0
2008-06-18 10:55:00,101.96,101.97,101.94,101.94,149700000.0
2008-06-18 10:56:00,101.94,101.96,101.94,101.95,139200000.0
2008-06-18 10:57:00,101.95,101.96,101.94,101.94,95000000.0
2008-06-18 10:58:00,101.95,101.97,101.95,101.965,139400000.0
2008-06-18 10:59:00,101.96,101.98,101.96,101.97,85400000.0
2008-06-18 11:00:00,101.97,101.97,101.93,101.93,150600000.0
2008-06-18 11:01:00,101.93,101.95,101.93,101.95,47900000.0
2008-06-18 11:02:00,101.95,101.99,101.94,101.97,197500000.0
2008-06-18 11:03:00,101.97,101.995,101.97,101.985,129800000.0
2008-06-18 11:04:00,101.99,102.0,101.98,101.99,137200000.0
2008-06-18 11:05:00,101.99,102.02,101.97,101.97,130600000.0
2008-06-18 11:06:00,101.965,101.97,101.96,101.96,83500000.0
2008-06-18 11:07:00,101.96,101.97,101.96,101.97,96700000.0
2008-06-18 11:08:00,101.97,102.0,101.97,101.98,125000000.0
2008-06-18 11:09:00,101.98,101.99,101.96,101.96,98800000.0
2008-06-18 11:10:00,101.96,101.99,101.96,101.99,63100000.0
2008-06-18 11:11:00,101.99,102.0,101.98,101.99,148100000.0
2008-06-18 11:12:00,101.985,102.01,101.98,101.995,111200000.0
2008-06-18 11:13:00,101.99,102.01,101.98,102.0,79400000.0
2008-06-18 11:14:00,102.0,102.01,101.99,102.0,55200000.0
2008-06-18 11:15:00,102.0,102.0,101.95,101.95,101700000.0
2008-06-18 11:16:00,101.95,101.98,101.95,101.97,59000000.0
2008-06-18 11:17:00,101.97,101.97,101.96,101.97,122200000.0
2008-06-18 11:18:00,101.97,101.97,101.95,101.955,137000000.0
2008-06-18 11:19:00,101.96,101.96,101.95,101.95,88200000.0
2008-06-18 11:20:00,101.95,101.95,101.94,101.94,24200000.0
2008-06-18 11:21:00,101.94,101.97,101.94,101.96,114400000.0
2008-06-18 11:22:00,101.96,101.97,101.94,101.94,105400000.0
2008-06-18 11:23:00,101.94,101.95,101.92,101.92,109600000.0
2008-06-18 11:24:00,101.92,101.935,101.91,101.93,238900000.0
2008-06-18 11:25:00,101.93,101.93,101.92,101.92,99000000.0
2008-06-18 11:26:00,101.92,101.935,101.92,101.93,101300000.0
2008-06-18 11:27:00,101.93,101.95,101.9,101.925,187600000.0
2008-06-18 11:28:00,101.925,101.93,101.9,101.91,134400000.0
2008-06-18 11:29:00,101.91,101.93,101.89,101.91,209800000.0
2008-06-18 11:30:00,101.91,101.97,101.91,101.96,205600000.0
2008-06-18 11:31:00,101.96,101.96,101.95,101.95,16900000.0
2008-06-18 11:32:00,101.95,101.97,101.93,101.93,121000000.0
2008-06-18 11:33:00,101.93,101.96,101.925,101.96,145600000.0
2008-06-18 11:34:00,101.96,101.97,101.94,101.96,115000000.0
2008-06-18 11:35:00,101.96,102.01,101.96,101.97,119800000.0
2008-06-18 11:36:00,101.97,102.0,101.97,102.0,194300000.0
2008-06-18 11:37:00,102.0,102.01,101.96,101.97,160200000.0
2008-06-18 11:38:00,101.97,101.98,101.94,101.945,212000000.0
2008-06-18 11:39:00,101.945,101.95,101.925,101.94,141400000.0
2008-06-18 11:40:00,101.94,101.95,101.935,101.95,128400000.0
2008-06-18 11:41:00,101.94,101.955,101.94,101.955,101900000.0
2008-06-18 11:42:00,101.955,101.96,101.94,101.95,68100000.0
2008-06-18 11:43:00,101.95,101.95,101.91,101.94,141900000.0
2008-06-18 11:44:00,101.94,101.95,101.93,101.95,79600000.0
2008-06-18 11:45:00,101.95,101.96,101.925,101.94,196300000.0
2008-06-18 11:46:00,101.94,101.95,101.925,101.94,183600000.0
2008-06-18 11:47:00,101.94,101.96,101.94,101.95,103800000.0
2008-06-18 11:48:00,101.95,101.96,101.94,101.95,87000000.0
2008-06-18 11:49:00,101.95,101.97,101.945,101.95,89700000.0
2008-06-18 11:50:00,101.96,101.98,101.95,101.96,101200000.0
2008-06-18 11:51:00,101.95,101.96,101.95,101.95,43000000.0
2008-06-18 11:52:00,101.95,101.96,101.95,101.95,25000000.0
2008-06-18 11:53:00,101.95,101.96,101.95,101.95,40800000.0
2008-06-18 11:54:00,101.95,101.98,101.95,101.97,191700000.0
2008-06-18 11:55:00,101.97,101.98,101.96,101.98,26000000.0
2008-06-18 11:56:00,101.98,101.99,101.98,101.99,66800000.0
2008-06-18 11:57:00,101.99,102.0,101.98,101.98,106800000.0
2008-06-18 11:58:00,101.98,101.98,101.96,101.96,57900000.0
2008-06-18 11:59:00,101.96,101.96,101.92,101.92,90800000.0
2008-06-18 12:00:00,101.92,101.96,101.9,101.94,147400000.0
2008-06-18 12:01:00,101.94,101.95,101.89,101.9,129200000.0
2008-06-18 12:02:00,101.9,101.92,101.88,101.89,93400000.0
2008-06-18 12:03:00,101.89,101.89,101.885,101.89,9500000.0
2008-06-18 12:04:00,101.89,101.91,101.88,101.89,35700000.0
2008-06-18 12:05:00,101.885,101.89,101.87,101.88,98000000.0
2008-06-18 12:06:00,101.88,101.9,101.88,101.89,60400000.0
2008-06-18 12:07:00,101.89,101.9,101.86,101.87,182900000.0
2008-06-18 12:08:00,101.86,101.89,101.86,101.89,126800000.0
2008-06-18 12:09:00,101.89,101.95,101.89,101.92,198700000.0
2008-06-18 12:10:00,101.92,101.94,101.91,101.93,131700000.0
2008-06-18 12:11:00,101.93,101.97,101.91,101.94,189600000.0
2008-06-18 12:12:00,101.94,101.94,101.9,101.94,172600000.0
2008-06-18 12:13:00,101.94,101.94,101.9,101.91,72900000.0
2008-06-18 12:14:00,101.91,101.93,101.91,101.92,123100000.0
2008-06-18 12:15:00,101.92,101.95,101.91,101.95,151000000.0
2008-06-18 12:16:00,101.95,101.95,101.9,101.9,159900000.0
2008-06-18 12:17:00,101.9,101.91,101.89,101.91,79400000.0
2008-06-18 12:18:00,101.91,101.91,101.895,101.9,28700000.0
2008-06-18 12:19:00,101.9,101.9,101.86,101.875,104500000.0
2008-06-18 12:20:00,101.89,101.9,101.89,101.89,56700000.0
2008-06-18 12:21:00,101.89,101.9,101.88,101.9,54800000.0
2008-06-18 12:22:00,101.9,101.9,101.88,101.88,46700000.0
2008-06-18 12:23:00,101.88,101.88,101.87,101.87,54800000.0
2008-06-18 12:24:00,101.87,101.87,101.83,101.83,79400000.0
2008-06-18 12:25:00,101.83,101.86,101.83,101.85,189300000.0
2008-06-18 12:26:00,101.85,101.89,101.85,101.89,95500000.0
2008-06-18 12:27:00,101.89,101.9,101.87,101.89,95100000.0
2008-06-18 12:28:00,101.885,101.9,101.865,101.885,136300000.0
2008-06-18 12:29:00,101.885,101.9,101.88,101.89,184900000.0
2008-06-18 12:30:00,101.89,101.91,101.88,101.89,212800000.0
2008-06-18 12:31:00,101.9,101.9,101.87,101.89,123500000.0
2008-06-18 12:32:00,101.89,101.89,101.86,101.89,65900000.0
2008-06-18 12:33:00,101.89,101.9,101.88,101.88,54000000.0
2008-06-18 12:34:00,101.88,101.88,101.84,101.84,127600000.0
2008-06-18 12:35:00,101.84,101.87,101.84,101.87,145100000.0
2008-06-18 12:36:00,101.87,101.87,101.85,101.87,59600000.0
2008-06-18 12:37:00,101.86,101.88,101.855,101.87,53400000.0
2008-06-18 12:38:00,101.87,101.88,101.86,101.87,74400000.0
2008-06-18 12:39:00,101.86,101.88,101.84,101.85,112600000.0
2008-06-18 12:40:00,101.85,101.88,101.84,101.865,269900000.0
2008-06-18 12:41:00,101.865,101.87,101.83,101.85,146500000.0
2008-06-18 12:42:00,101.85,101.91,101.85,101.9,191500000.0
2008-06-18 12:43:00,101.89,101.89,101.84,101.85,100700000.0
2008-06-18 12:44:00,101.85,101.865,101.85,101.865,19200000.0
2008-06-18 12:45:00,101.865,101.91,101.865,101.91,126000000.0
2008-06-18 12:46:00,101.92,101.94,101.9,101.9,145700000.0
2008-06-18 12:47:00,101.9,101.9,101.845,101.88,123000000.0
2008-06-18 12:48:00,101.87,101.905,101.87,101.885,123400000.0
2008-06-18 12:49:00,101.88,101.92,101.875,101.91,244900000.0
2008-06-18 12:50:00,101.91,101.925,101.9,101.92,154100000.0
2008-06-18 12:51:00,101.925,101.94,101.92,101.93,81900000.0
2008-06-18 12:52:00,101.93,101.93,101.91,101.92,83800000.0
2008-06-18 12:53:00,101.92,101.92,101.915,101.92,40600000.0
2008-06-18 12:54:00,101.92,101.93,101.91,101.93,57200000.0
2008-06-18 12:55:00,101.93,101.94,101.93,101.93,43000000.0
2008-06-18 12:56:00,101.93,101.93,101.92,101.92,63100000.0
2008-06-18 12:57:00,101.92,101.96,101.92,101.95,95200000.0
2008-06-18 12:58:00,101.95,101.96,101.92,101.94,208100000.0
2008-06-18 12:59:00,101.94,101.96,101.93,101.93,68800000.0
2008-06-18 13:00:00,101.93,101.94,101.93,101.94,110200000.0
2008-06-18 13:01:00,101.94,101.94,101.93,101.94,106800000.0
2008-06-18 13:02:00,101.94,101.94,101.93,101.93,43400000.0
2008-06-18 13:03:00,101.93,101.93,101.93,101.93,41700000.0
2008-06-18 13:04:00,101.93,101.93,101.875,101.89,69300000.0
2008-06-18 13:05:00,101.89,101.89,101.86,101.89,143000000.0
2008-06-18 13:06:00,101.89,101.9,101.86,101.87,75600000.0
2008-06-18 13:07:00,101.87,101.89,101.85,101.87,144000000.0
2008-06-18 13:08:00,101.87,101.87,101.83,101.86,143000000.0
2008-06-18 13:09:00,101.86,101.91,101.86,101.89,102600000.0
2008-06-18 13:10:00,101.89,101.89,101.85,101.86,137500000.0
2008-06-18 13:11:00,101.86,101.89,101.86,101.87,105900000.0
2008-06-18 13:12:00,101.86,101.895,101.86,101.89,111300000.0
2008-06-18 13:13:00,101.89,101.9,101.88,101.88,242300000.0
2008-06-18 13:14:00,101.88,101.88,101.86,101.88,232000000.0
2008-06-18 13:15:00,101.885,101.89,101.87,101.875,164600000.0
2008-06-18 13:16:00,101.875,101.9,101.865,101.9,88900000.0
2008-06-18 13:17:00,101.9,101.9,101.89,101.895,44200000.0
2008-06-18 13:18:00,101.895,101.91,101.885,101.9,64000000.0
2008-06-18 13:19:00,101.9,101.94,101.89,101.89,250200000.0
2008-06-18 13:20:00,101.89,101.89,101.87,101.88,46400000.0
2008-06-18 13:21:00,101.88,101.9,101.88,101.895,81400000.0
2008-06-18 13:22:00,101.895,101.9,101.87,101.88,112300000.0
2008-06-18 13:23:00,101.88,101.88,101.88,101.88,32100000.0
2008-06-18 13:24:00,101.88,101.9,101.88,101.89,89900000.0
2008-06-18 13:25:00,101.895,101.9,101.89,101.9,74000000.0
2008-06-18 13:26:00,101.89,101.91,101.89,101.9,53900000.0
2008-06-18 13:27:00,101.9,101.95,101.9,101.94,66300000.0
2008-06-18 13:28:00,101.935,101.95,101.91,101.94,118900000.0
2008-06-18 13:29:00,101.945,101.97,101.94,101.96,76300000.0
2008-06-18 13:30:00,101.96,101.97,101.95,101.95,94300000.0
2008-06-18 13:31:00,101.95,101.98,101.94,101.945,143200000.0
2008-06-18 13:32:00,101.945,101.95,101.92,101.93,148700000.0
2008-06-18 13:33:00,101.93,101.93,101.91,101.92,82500000.0
2008-06-18 13:34:00,101.92,101.92,101.87,101.88,118300000.0
2008-06-18 13:35:00,101.88,101.9,101.88,101.9,37900000.0
2008-06-18 13:36:00,101.9,101.9,101.88,101.89,126400000.0
2008-06-18 13:37:00,101.89,101.89,101.87,101.87,24200000.0
2008-06-18 13:38:00,101.87,101.9,101.87,101.9,49800000.0
2008-06-18 13:39:00,101.895,101.895,101.895,101.895,1000000.0
2008-06-18 13:40:00,101.9,101.9,101.89,101.9,51800000.0
2008-06-18 13:41:00,101.9,101.905,101.875,101.88,124600000.0
2008-06-18 13:42:00,101.88,101.89,101.88,101.89,40600000.0
2008-06-18 13:43:00,101.89,101.905,101.89,101.9,157800000.0
2008-06-18 13:44:00,101.905,101.91,101.895,101.91,85300000.0
2008-06-18 13:45:00,101.91,101.92,101.9,101.92,112700000.0
2008-06-18 13:46:00,101.92,101.93,101.92,101.93,47000000.0
2008-06-18 13:47:00,101.93,101.94,101.93,101.93,26000000.0
2008-06-18 13:48:00,101.93,101.93,101.91,101.915,62300000.0
2008-06-18 13:49:00,101.915,101.92,101.9,101.9,152300000.0
2008-06-18 13:50:00,101.9,101.93,101.9,101.92,172100000.0
2008-06-18 13:51:00,101.92,101.925,101.9,101.92,240000000.0
2008-06-18 13:52:00,101.92,101.95,101.9,101.92,272100000.0
2008-06-18 13:53:00,101.92,101.93,101.91,101.92,144400000.0
2008-06-18 13:54:00,101.92,101.92,101.88,101.92,171500000.0
2008-06-18 13:55:00,101.92,101.92,101.87,101.89,157400000.0
2008-06-18 13:56:00,101.89,101.9,101.84,101.84,100000000.0
2008-06-18 13:57:00,101.84,101.86,101.83,101.86,107900000.0
2008-06-18 13:58:00,101.86,101.86,101.83,101.85,96700000.0
2008-06-18 13:59:00,101.85,101.86,101.85,101.85,177300000.0
2008-06-18 14:00:00,101.86,101.92,101.84,101.87,196900000.0
2008-06-18 14:01:00,101.87,101.91,101.84,101.85,111100000.0
2008-06-18 14:02:00,101.85,101.86,101.83,101.84,120000000.0
2008-06-18 14:03:00,101.84,101.85,101.83,101.83,44700000.0
2008-06-18 14:04:00,101.83,101.85,101.83,101.83,105300000.0
2008-06-18 14:05:00,101.83,101.85,101.8,101.815,140600000.0
2008-06-18 14:06:00,101.81,101.83,101.78,101.82,314700000.0
2008-06-18 14:07:00,101.82,101.84,101.79,101.8,188300000.0
2008-06-18 14:08:00,101.79,101.83,101.79,101.81,200400000.0
2008-06-18 14:09:00,101.81,101.82,101.8,101.81,94200000.0
2008-06-18 14:10:00,101.81,101.82,101.805,101.82,87300000.0
2008-06-18 14:11:00,101.82,101.82,101.79,101.8,143100000.0
2008-06-18 14:12:00,101.8,101.8,101.79,101.79,24600000.0
2008-06-18 14:13:00,101.79,101.81,101.79,101.8,42000000.0
2008-06-18 14:14:00,101.8,101.84,101.8,101.84,152900000.0
2008-06-18 14:15:00,101.84,101.85,101.82,101.83,189799999.0
2008-06-18 14:16:00,101.83,101.83,101.81,101.82,35100000.0
2008-06-18 14:17:00,101.82,101.84,101.82,101.84,43100000.0
2008-06-18 14:18:00,101.84,101.84,101.82,101.82,67200000.0
2008-06-18 14:19:00,101.82,101.83,101.8,101.81,198200000.0
2008-06-18 14:20:00,101.81,101.88,101.81,101.87,162500000.0
2008-06-18 14:21:00,101.88,101.88,101.88,101.88,81000000.0
2008-06-18 14:22:00,101.88,101.88,101.86,101.88,88100000.0
2008-06-18 14:23:00,101.88,101.88,101.85,101.855,87200000.0
2008-06-18 14:24:00,101.85,101.87,101.85,101.865,155600000.0
2008-06-18 14:25:00,101.87,101.94,101.87,101.94,143700000.0
2008-06-18 14:26:00,101.94,101.97,101.91,101.91,125900000.0
2008-06-18 14:27:00,101.91,101.93,101.89,101.89,107400000.0
2008-06-18 14:28:00,101.89,101.93,101.89,101.92,129500000.0
2008-06-18 14:29:00,101.92,101.92,101.9,101.9,51300000.0
2008-06-18 14:30:00,101.895,101.9,101.87,101.88,118200000.0
2008-06-18 14:31:00,101.88,101.88,101.84,101.84,89700000.0
2008-06-18 14:32:00,101.84,101.86,101.84,101.86,164800000.0
2008-06-18 14:33:00,101.85,101.89,101.845,101.88,162400000.0
2008-06-18 14:34:00,101.87,101.87,101.83,101.85,222200000.0
2008-06-18 14:35:00,101.85,101.85,101.83,101.84,136100000.0
2008-06-18 14:36:00,101.84,101.84,101.82,101.83,71600000.0
2008-06-18 14:37:00,101.83,101.83,101.805,101.83,57700000.0
2008-06-18 14:38:00,101.83,101.83,101.81,101.83,72200000.0
2008-06-18 14:39:00,101.81,101.83,101.81,101.83,57300000.0
2008-06-18 14:40:00,101.83,101.87,101.83,101.86,82900000.0
2008-06-18 14:41:00,101.86,101.91,101.85,101.89,114500000.0
2008-06-18 14:42:00,101.89,101.89,101.865,101.88,144100000.0
2008-06-18 14:43:00,101.88,101.88,101.86,101.87,84100000.0
2008-06-18 14:44:00,101.87,101.88,101.87,101.88,87900000.0
2008-06-18 14:45:00,101.88,101.9,101.87,101.87,66100000.0
2008-06-18 14:46:00,101.87,101.88,101.87,101.88,64100000.0
2008-06-18 14:47:00,101.88,101.89,101.87,101.89,22600000.0
2008-06-18 14:48:00,101.89,101.89,101.86,101.87,142700000.0
2008-06-18 14:49:00,101.87,101.875,101.86,101.86,183500000.0
2008-06-18 14:50:00,101.86,101.905,101.86,101.88,262100000.0
2008-06-18 14:51:00,101.88,101.89,101.87,101.88,57900000.0
2008-06-18 14:52:00,101.88,101.89,101.87,101.88,89800000.0
2008-06-18 14:53:00,101.88,101.88,101.86,101.86,52600000.0
2008-06-18 14:54:00,101.86,101.875,101.86,101.86,87800000.0
2008-06-18 14:55:00,101.86,101.86,101.83,101.83,128800000.0
2008-06-18 14:56:00,101.83,101.85,101.825,101.85,57000000.0
2008-06-18 14:57:00,101.85,101.865,101.85,101.85,41000000.0
2008-06-18 14:58:00,101.85,101.85,101.83,101.83,78800000.0
2008-06-18 14:59:00,101.83,101.83,101.81,101.815,75200000.0
2008-06-18 15:00:00,101.82,101.83,101.81,101.83,174500000.0
2008-06-18 15:01:00,101.825,101.83,101.82,101.82,123800000.0
2008-06-18 15:02:00,101.82,101.85,101.82,101.85,55200000.0
2008-06-18 15:03:00,101.85,101.85,101.82,101.825,30800000.0
2008-06-18 15:04:00,101.825,101.85,101.81,101.84,160200000.0
2008-06-18 15:05:00,101.84,101.84,101.82,101.82,126900000.0
2008-06-18 15:06:00,101.82,101.82,101.79,101.8,221000000.0
2008-06-18 15:07:00,101.8,101.8,101.765,101.765,145600000.0
2008-06-18 15:08:00,101.76,101.78,101.76,101.78,156900000.0
2008-06-18 15:09:00,101.78,101.79,101.77,101.79,82300000.0
2008-06-18 15:10:00,101.79,101.8,101.77,101.77,83300000.0
2008-06-18 15:11:00,101.77,101.8,101.77,101.8,86300000.0
2008-06-18 15:12:00,101.795,101.795,101.78,101.79,31300000.0
2008-06-18 15:13:00,101.79,101.8,101.78,101.8,63600000.0
2008-06-18 15:14:00,101.8,101.81,101.795,101.795,73200000.0
2008-06-18 15:15:00,101.8,101.81,101.78,101.805,177700000.0
2008-06-18 15:16:00,101.81,101.81,101.77,101.78,140100000.0
2008-06-18 15:17:00,101.78,101.8,101.78,101.79,94400000.0
2008-06-18 15:18:00,101.79,101.81,101.79,101.8,64700000.0
2008-06-18 15:19:00,101.8,101.8,101.75,101.75,147400000.0
2008-06-18 15:20:00,101.75,101.76,101.75,101.75,56000000.0
2008-06-18 15:21:00,101.75,101.78,101.75,101.78,135500000.0
2008-06-18 15:22:00,101.78,101.8,101.76,101.77,85800000.0
2008-06-18 15:23:00,101.77,101.78,101.755,101.76,135900000.0
2008-06-18 15:24:00,101.76,101.79,101.76,101.78,58300000.0
2008-06-18 15:25:00,101.78,101.78,101.77,101.77,47900000.0
2008-06-18 15:26:00,101.77,101.8,101.77,101.79,108600000.0
2008-06-18 15:27:00,101.79,101.8,101.765,101.79,133500000.0
2008-06-18 15:28:00,101.78,101.79,101.75,101.76,118400000.0
2008-06-18 15:29:00,101.76,101.8,101.76,101.8,111800000.0
2008-06-18 15:30:00,101.8,101.82,101.775,101.79,180200000.0
2008-06-18 15:31:00,101.78,101.82,101.77,101.82,153100000.0
2008-06-18 15:32:00,101.82,101.82,101.76,101.78,144200000.0
2008-06-18 15:33:00,101.78,101.78,101.77,101.78,41700000.0
2008-06-18 15:34:00,101.77,101.78,101.76,101.77,173900000.0
2008-06-18 15:35:00,101.77,101.78,101.765,101.78,75400000.0
2008-06-18 15:36:00,101.78,101.78,101.76,101.775,127000000.0
2008-06-18 15:37:00,101.78,101.79,101.76,101.76,121600000.0
2008-06-18 15:38:00,101.76,101.79,101.755,101.79,52300000.0
2008-06-18 15:39:00,101.79,101.795,101.78,101.78,112900000.0
2008-06-18 15:40:00,101.78,101.79,101.76,101.78,106100000.0
2008-06-18 15:41:00,101.78,101.8,101.74,101.76,207000000.0
2008-06-18 15:42:00,101.75,101.78,101.735,101.78,130500000.0
2008-06-18 15:43:00,101.77,101.77,101.75,101.75,100400000.0
2008-06-18 15:44:00,101.75,101.8,101.75,101.78,183200000.0
2008-06-18 15:45:00,101.78,101.78,101.75,101.76,37000000.0
2008-06-18 15:46:00,101.76,101.8,101.74,101.78,138100000.0
2008-06-18 15:47:00,101.78,101.78,101.76,101.765,110400000.0
2008-06-18 15:48:00,101.765,101.79,101.765,101.79,169500000.0
2008-06-18 15:49:00,101.79,101.79,101.75,101.75,140300000.0
2008-06-18 15:50:00,101.75,101.76,101.73,101.73,134400000.0
2008-06-18 15:51:00,101.74,101.75,101.74,101.74,116200000.0
2008-06-18 15:52:00,101.74,101.755,101.74,101.75,59200000.0
2008-06-18 15:53:00,101.75,101.76,101.74,101.75,166200000.0
2008-06-18 15:54:00,101.75,101.76,101.74,101.76,83400000.0
2008-06-18 15:55:00,101.76,101.76,101.73,101.74,111900000.0
2008-06-18 15:56:00,101.74,101.74,101.7,101.71,121800000.0
2008-06-18 15:57:00,101.71,101.75,101.7,101.75,160200000.0
2008-06-18 15:58:00,101.75,101.77,101.74,101.755,100000000.0
2008-06-18 15:59:00,101.75,101.78,101.75,101.76,91900000.0
2008-06-18 16:00:00,101.76,101.78,101.74,101.76,152600000.0
2008-06-18 16:01:00,101.76,101.79,101.76,101.78,138300000.0
2008-06-18 16:02:00,101.78,101.78,101.76,101.78,275700001.0
2008-06-18 16:03:00,101.78,101.78,101.75,101.76,83400000.0
2008-06-18 16:04:00,101.76,101.77,101.75,101.75,59400000.0
2008-06-18 16:05:00,101.75,101.76,101.74,101.75,73900000.0
2008-06-18 16:06:00,101.75,101.75,101.73,101.74,70800000.0
2008-06-18 16:07:00,101.73,101.73,101.7,101.73,135100000.0
2008-06-18 16:08:00,101.73,101.73,101.68,101.69,513600000.0
2008-06-18 16:09:00,101.69,101.72,101.69,101.72,64000000.0
2008-06-18 16:10:00,101.72,101.72,101.67,101.67,275100000.0
2008-06-18 16:11:00,101.67,101.68,101.67,101.68,180700000.0
2008-06-18 16:12:00,101.68,101.715,101.67,101.715,347200000.0
2008-06-18 16:13:00,101.715,101.715,101.68,101.69,235700000.0
2008-06-18 16:14:00,101.69,101.72,101.68,101.71,366500000.0
2008-06-18 16:15:00,101.71,101.72,101.69,101.7,95900000.0
2008-06-18 16:16:00,101.7,101.7,101.67,101.67,127000000.0
2008-06-18 16:17:00,101.67,101.71,101.67,101.685,232400000.0
2008-06-18 16:18:00,101.69,101.71,101.69,101.705,138900000.0
2008-06-18 16:19:00,101.705,101.75,101.7,101.75,239100000.0
2008-06-18 16:20:00,101.75,101.76,101.73,101.76,302700000.0
2008-06-18 16:21:00,101.765,101.77,101.715,101.725,207600000.0
2008-06-18 16:22:00,101.72,101.725,101.7,101.715,225000000.0
2008-06-18 16:23:00,101.715,101.715,101.68,101.71,284400000.0
2008-06-18 16:24:00,101.71,101.71,101.68,101.685,234500000.0
2008-06-18 16:25:00,101.69,101.7,101.68,101.685,103300000.0
2008-06-18 16:26:00,101.69,101.7,101.685,101.69,45400000.0
2008-06-18 16:27:00,101.69,101.71,101.665,101.68,206400000.0
2008-06-18 16:28:00,101.68,101.715,101.67,101.715,184400000.0
2008-06-18 16:29:00,101.715,101.72,101.69,101.72,199800000.0
2008-06-18 16:30:00,101.72,101.72,101.68,101.69,284100000.0
2008-06-18 16:31:00,101.69,101.7,101.68,101.69,251200000.0
2008-06-18 16:32:00,101.69,101.735,101.68,101.72,240000000.0
2008-06-18 16:33:00,101.73,101.79,101.72,101.78,277900000.0
2008-06-18 16:34:00,101.785,101.785,101.73,101.765,145700000.0
2008-06-18 16:35:00,101.765,101.79,101.73,101.765,347100000.0
2008-06-18 16:36:00,101.765,101.78,101.7,101.71,296800000.0
2008-06-18 16:37:00,101.71,101.715,101.655,101.7,307600000.0
2008-06-18 16:38:00,101.7,101.77,101.69,101.74,326800000.0
2008-06-18 16:39:00,101.745,101.765,101.72,101.765,373900000.0
2008-06-18 16:40:00,101.76,101.79,101.735,101.76,252400000.0
2008-06-18 16:41:00,101.77,101.805,101.76,101.8,272900000.0
2008-06-18 16:42:00,101.8,101.82,101.78,101.82,296400000.0
2008-06-18 16:43:00,101.82,101.82,101.78,101.78,189300000.0
2008-06-18 16:44:00,101.78,101.81,101.75,101.76,196400000.0
2008-06-18 16:45:00,101.76,101.785,101.74,101.77,330000000.0
2008-06-18 16:46:00,101.77,101.8,101.76,101.765,281400002.0
2008-06-18 16:47:00,101.77,101.8,101.75,101.79,167600000.0
2008-06-18 16:48:00,101.79,101.8,101.78,101.79,200800000.0
2008-06-18 16:49:00,101.78,101.78,101.76,101.77,247600000.0
2008-06-18 16:50:00,101.77,101.78,101.755,101.77,131500000.0
2008-06-18 16:51:00,101.77,101.77,101.74,101.77,218600000.0
2008-06-18 16:52:00,101.77,101.77,101.72,101.72,185700000.0
2008-06-18 16:53:00,101.72,101.76,101.72,101.76,185400000.0
2008-06-18 16:54:00,101.76,101.77,101.72,101.76,310800000.0
2008-06-18 16:55:00,101.76,101.79,101.755,101.76,298400000.0
2008-06-18 16:56:00,101.76,101.77,101.73,101.73,251200000.0
2008-06-18 16:57:00,101.73,101.75,101.72,101.73,132500000.0
2008-06-18 16:58:00,101.73,101.79,101.73,101.77,254400000.0
2008-06-18 16:59:00,101.76,101.81,101.76,101.8,319200000.0
2008-06-18 17:00:00,101.8,101.84,101.795,101.84,256500000.0
2008-06-18 17:01:00,101.84,101.85,101.825,101.835,245900000.0
2008-06-18 17:02:00,101.835,101.87,101.81,101.87,292900000.0
2008-06-18 17:03:00,101.865,101.87,101.835,101.865,300300000.0
2008-06-18 17:04:00,101.86,101.88,101.83,101.87,250800000.0
2008-06-18 17:05:00,101.87,101.89,101.865,101.87,217000000.0
2008-06-18 17:06:00,101.87,101.88,101.86,101.87,115700000.0
2008-06-18 17:07:00,101.87,101.88,101.83,101.85,267700000.0
2008-06-18 17:08:00,101.85,101.89,101.85,101.885,160100000.0
2008-06-18 17:09:00,101.89,101.9,101.88,101.9,123300000.0
2008-06-18 17:10:00,101.9,101.9,101.875,101.885,102700000.0
2008-06-18 17:11:00,101.885,101.89,101.865,101.875,113300000.0
2008-06-18 17:12:00,101.875,101.91,101.875,101.9,100400000.0
2008-06-18 17:13:00,101.9,101.92,101.895,101.915,149000000.0
2008-06-18 17:14:00,101.92,101.92,101.88,101.885,104500000.0
2008-06-18 17:15:00,101.885,101.905,101.855,101.905,172600000.0
2008-06-18 17:16:00,101.91,101.945,101.89,101.9,224700000.0
2008-06-18 17:17:00,101.9,101.9,101.88,101.885,142100000.0
2008-06-18 17:18:00,101.885,101.905,101.88,101.88,87900000.0
2008-06-18 17:19:00,101.88,101.89,101.865,101.875,83800000.0
2008-06-18 17:20:00,101.88,101.94,101.88,101.92,200500000.0
2008-06-18 17:21:00,101.92,101.95,101.92,101.925,205600000.0
2008-06-18 17:22:00,101.925,101.94,101.925,101.93,205000000.0
2008-06-18 17:23:00,101.93,101.99,101.93,101.96,208500000.0
2008-06-18 17:24:00,101.96,101.98,101.94,101.98,184900000.0
2008-06-18 17:25:00,101.98,101.99,101.955,101.96,106300000.0
2008-06-18 17:26:00,101.96,101.995,101.955,101.995,141200000.0
2008-06-18 17:27:00,101.995,102.0,101.945,101.95,315800000.0
2008-06-18 17:28:00,101.95,101.95,101.915,101.93,234900000.0
2008-06-18 17:29:00,101.93,101.935,101.92,101.925,152500000.0
2008-06-18 17:30:00,101.92,101.95,101.92,101.935,145900000.0
2008-06-18 17:31:00,101.935,101.96,101.925,101.955,203200000.0
2008-06-18 17:32:00,101.955,101.96,101.945,101.95,241500000.0
2008-06-18 17:33:00,101.95,101.97,101.95,101.965,208500000.0
2008-06-18 17:34:00,101.96,101.97,101.94,101.945,183700000.0
2008-06-18 17:35:00,101.95,101.99,101.95,101.99,285200000.0
2008-06-18 17:36:00,101.99,101.99,101.96,101.97,120200000.0
2008-06-18 17:37:00,101.965,101.99,101.95,101.95,165400000.0
2008-06-18 17:38:00,101.96,101.965,101.94,101.955,146100000.0
2008-06-18 17:39:00,101.96,101.99,101.955,101.99,103400000.0
2008-06-18 17:40:00,101.99,101.995,101.98,101.995,81700000.0
2008-06-18 17:41:00,101.995,102.03,101.995,102.0,165400000.0
2008-06-18 17:42:00,102.0,102.0,101.98,101.98,165400000.0
2008-06-18 17:43:00,101.98,101.99,101.98,101.98,96600000.0
2008-06-18 17:44:00,101.99,102.0,101.98,101.99,185900000.0
2008-06-18 17:45:00,101.99,102.02,101.99,102.015,217700000.0
2008-06-18 17:46:00,102.015,102.02,101.975,101.985,113400000.0
2008-06-18 17:47:00,101.985,101.995,101.96,101.99,201000000.0
2008-06-18 17:48:00,101.99,102.0,101.98,102.0,153600000.0
2008-06-18 17:49:00,102.0,102.03,101.98,101.99,170400000.0
2008-06-18 17:50:00,101.985,101.995,101.98,101.985,144200000.0
2008-06-18 17:51:00,101.985,101.985,101.96,101.965,73400000.0
2008-06-18 17:52:00,101.97,102.025,101.97,101.995,124000000.0
2008-06-18 17:53:00,101.995,102.0,101.985,101.99,116200000.0
2008-06-18 17:54:00,101.99,102.005,101.985,101.99,112200000.0
2008-06-18 17:55:00,101.99,102.06,101.99,102.03,189200000.0
2008-06-18 17:56:00,102.03,102.04,101.995,102.0,81600000.0
2008-06-18 17:57:00,102.0,102.02,102.0,102.01,187600000.0
2008-06-18 17:58:00,102.01,102.025,101.97,101.99,168200000.0
2008-06-18 17:59:00,101.99,102.01,101.99,102.0,89300000.0
2008-06-18 18:00:00,102.0,102.0,101.98,101.99,141400000.0
2008-06-18 18:01:00,101.99,101.99,101.98,101.98,59200000.0
2008-06-18 18:02:00,101.98,102.03,101.98,102.01,131100000.0
2008-06-18 18:03:00,102.01,102.04,102.01,102.03,85500000.0
2008-06-18 18:04:00,102.03,102.05,102.03,102.04,97300000.0
2008-06-18 18:05:00,102.03,102.06,102.01,102.05,68500000.0
2008-06-18 18:06:00,102.05,102.06,102.01,102.01,99100000.0
2008-06-18 18:07:00,102.01,102.02,102.0,102.0,67800000.0
2008-06-18 18:08:00,102.0,102.0,101.99,101.99,75900000.0
2008-06-18 18:09:00,101.99,102.0,101.985,101.99,191400000.0
2008-06-18 18:10:00,101.99,101.99,101.97,101.97,78300000.0
2008-06-18 18:11:00,101.965,101.99,101.955,101.97,118100000.0
2008-06-18 18:12:00,101.97,102.01,101.97,101.99,150600000.0
2008-06-18 18:13:00,101.99,102.01,101.98,102.0,82300000.0
2008-06-18 18:14:00,102.0,102.01,101.97,101.99,195000000.0
2008-06-18 18:15:00,101.99,102.0,101.975,102.0,70200000.0
2008-06-18 18:16:00,102.0,102.0,101.96,101.965,157400000.0
2008-06-18 18:17:00,101.97,102.0,101.97,101.99,134300000.0
2008-06-18 18:18:00,101.99,101.99,101.98,101.98,84800000.0
2008-06-18 18:19:00,101.98,101.995,101.94,101.94,122700000.0
2008-06-18 18:20:00,101.94,101.96,101.94,101.95,82300000.0
2008-06-18 18:21:00,101.95,101.98,101.95,101.98,79500000.0
2008-06-18 18:22:00,101.98,101.98,101.97,101.975,120300000.0
2008-06-18 18:23:00,101.97,101.98,101.97,101.98,62100000.0
2008-06-18 18:24:00,101.98,101.98,101.95,101.96,79700000.0
2008-06-18 18:25:00,101.955,101.96,101.93,101.93,47300000.0
2008-06-18 18:26:00,101.93,101.95,101.93,101.95,95800000.0
2008-06-18 18:27:00,101.95,101.96,101.95,101.96,40400000.0
2008-06-18 18:28:00,101.96,101.96,101.93,101.93,65800000.0
2008-06-18 18:29:00,101.925,102.0,101.925,102.0,204600000.0
2008-06-18 18:30:00,101.995,101.995,101.93,101.96,226900000.0
2008-06-18 18:31:00,101.96,101.975,101.96,101.965,81400000.0
2008-06-18 18:32:00,101.97,102.0,101.965,101.99,48700000.0
2008-06-18 18:33:00,101.99,102.0,101.965,101.965,161700000.0
2008-06-18 18:34:00,101.965,102.01,101.945,102.01,147600000.0
2008-06-18 18:35:00,102.01,102.02,101.995,102.02,108600000.0
2008-06-18 18:36:00,102.02,102.04,102.01,102.02,90000000.0
2008-06-18 18:37:00,102.02,102.02,102.0,102.01,18500000.0
2008-06-18 18:38:00,102.01,102.01,101.98,102.0,134700000.0
2008-06-18 18:39:00,102.0,102.01,101.99,102.0,77900000.0
2008-06-18 18:40:00,102.0,102.005,101.995,102.0,41000000.0
2008-06-18 18:41:00,102.0,102.0,101.97,101.98,111100000.0
2008-06-18 18:42:00,101.98,101.99,101.96,101.965,106200000.0
2008-06-18 18:43:00,101.97,101.97,101.95,101.95,84900000.0
2008-06-18 18:44:00,101.95,101.97,101.94,101.97,110900000.0
2008-06-18 18:45:00,101.97,101.97,101.94,101.94,13600000.0
2008-06-18 18:46:00,101.935,101.94,101.92,101.93,91600000.0
2008-06-18 18:47:00,101.93,101.94,101.92,101.92,30800000.0
2008-06-18 18:48:00,101.92,101.93,101.91,101.93,46900000.0
2008-06-18 18:49:00,101.93,101.93,101.89,101.89,58700000.0
2008-06-18 18:50:00,101.89,101.91,101.88,101.88,138700000.0
2008-06-18 18:51:00,101.88,101.9,101.88,101.88,70200000.0
2008-06-18 18:52:00,101.88,101.9,101.88,101.89,36800000.0
2008-06-18 18:53:00,101.89,101.94,101.89,101.9,136200000.0
2008-06-18 18:54:00,101.905,101.91,101.89,101.89,84700000.0
2008-06-18 18:55:00,101.9,101.9,101.87,101.87,187300000.0
2008-06-18 18:56:00,101.87,101.885,101.845,101.86,151200000.0
2008-06-18 18:57:00,101.865,101.92,101.86,101.92,105500000.0
2008-06-18 18:58:00,101.91,101.92,101.91,101.92,73900000.0
2008-06-18 18:59:00,101.92,101.92,101.9,101.91,138400000.0
2008-06-18 19:00:00,101.91,101.92,101.9,101.91,136300000.0
2008-06-18 19:01:00,101.91,101.91,101.89,101.91,68300000.0
2008-06-18 19:02:00,101.9,101.93,101.9,101.91,71600000.0
2008-06-18 19:03:00,101.91,101.95,101.91,101.95,104900000.0
2008-06-18 19:04:00,101.95,101.97,101.93,101.94,135100000.0
2008-06-18 19:05:00,101.94,101.98,101.94,101.97,140300000.0
2008-06-18 19:06:00,101.97,101.98,101.94,101.96,149400000.0
2008-06-18 19:07:00,101.96,101.96,101.94,101.95,101900000.0
2008-06-18 19:08:00,101.95,101.95,101.92,101.93,74000000.0
2008-06-18 19:09:00,101.93,101.94,101.92,101.94,29000000.0
2008-06-18 19:10:00,101.94,101.96,101.93,101.94,96200000.0
2008-06-18 19:11:00,101.94,101.96,101.93,101.95,117100000.0
2008-06-18 19:12:00,101.95,101.95,101.925,101.93,78300000.0
2008-06-18 19:13:00,101.93,101.93,101.89,101.92,167400000.0
2008-06-18 19:14:00,101.92,101.92,101.875,101.885,184400000.0
2008-06-18 19:15:00,101.885,101.9,101.88,101.89,157100000.0
2008-06-18 19:16:00,101.89,101.9,101.88,101.9,227100000.0
2008-06-18 19:17:00,101.9,101.93,101.89,101.93,238800000.0
2008-06-18 19:18:00,101.93,101.93,101.91,101.91,209700000.0
2008-06-18 19:19:00,101.91,101.91,101.88,101.9,191100000.0
2008-06-18 19:20:00,101.9,101.9,101.87,101.88,205500000.0
2008-06-18 19:21:00,101.88,101.945,101.88,101.945,163500000.0
2008-06-18 19:22:00,101.94,101.95,101.94,101.945,122000000.0
2008-06-18 19:23:00,101.94,101.94,101.92,101.935,99100000.0
2008-06-18 19:24:00,101.94,101.95,101.92,101.93,69900000.0
2008-06-18 19:25:00,101.93,101.94,101.92,101.93,75100000.0
2008-06-18 19:26:00,101.93,102.04,101.93,102.0,158300000.0
2008-06-18 19:27:00,102.0,102.0,101.96,101.96,151200000.0
2008-06-18 19:28:00,101.96,101.995,101.95,101.99,303200000.0
2008-06-18 19:29:00,101.99,101.99,101.975,101.99,94600000.0
2008-06-18 19:30:00,101.99,101.99,101.97,101.98,59500000.0
2008-06-18 19:31:00,101.975,102.02,101.97,101.995,313900000.0
2008-06-18 19:32:00,102.0,102.01,101.99,102.0,156200000.0
2008-06-18 19:33:00,102.005,102.03,102.005,102.015,170200000.0
2008-06-18 19:34:00,102.01,102.055,102.01,102.04,238100000.0
2008-06-18 19:35:00,102.035,102.04,102.015,102.035,146600000.0
2008-06-18 19:36:00,102.035,102.045,102.01,102.01,124400000.0
2008-06-18 19:37:00,102.01,102.01,101.975,101.99,136500000.0
2008-06-18 19:38:00,101.99,101.99,101.965,101.965,107200000.0
2008-06-18 19:39:00,101.965,101.995,101.965,101.985,105200000.0
2008-06-18 19:40:00,101.985,101.995,101.975,101.975,125600000.0
2008-06-18 19:41:00,101.98,102.005,101.98,101.99,100300000.0
2008-06-18 19:42:00,101.99,101.99,101.965,101.99,159300000.0
2008-06-18 19:43:00,101.99,102.0,101.99,102.0,87900000.0
2008-06-18 19:44:00,102.0,102.01,102.0,102.005,84100000.0
2008-06-18 19:45:00,102.0,102.0,101.95,101.955,123300000.0
2008-06-18 19:46:00,101.95,101.965,101.935,101.965,67600000.0
2008-06-18 19:47:00,101.96,101.965,101.945,101.955,101200000.0
2008-06-18 19:48:00,101.955,101.96,101.94,101.95,121400000.0
2008-06-18 19:49:00,101.95,101.96,101.92,101.92,77400000.0
2008-06-18 19:50:00,101.925,101.94,101.925,101.93,24900000.0
2008-06-18 19:51:00,101.93,101.94,101.93,101.935,96300000.0
2008-06-18 19:52:00,101.94,101.95,101.92,101.94,101600000.0
2008-06-18 19:53:00,101.94,101.94,101.92,101.93,38500000.0
2008-06-18 19:54:00,101.93,101.94,101.92,101.94,75000000.0
2008-06-18 19:55:00,101.94,101.94,101.94,101.94,33400000.0
2008-06-18 19:56:00,101.94,101.95,101.94,101.95,47900000.0
2008-06-18 19:57:00,101.95,101.965,101.95,101.955,64400000.0
2008-06-18 19:58:00,101.955,101.96,101.91,101.92,103600000.0
2008-06-18 19:59:00,101.92,101.93,101.91,101.91,161900000.0
2008-06-18 20:00:00,101.91,101.95,101.89,101.9,247200000.0
2008-06-18 20:01:00,101.905,101.94,101.9,101.93,150100000.0
2008-06-18 20:02:00,101.93,101.96,101.93,101.96,40300000.0
2008-06-18 20:03:00,101.95,101.95,101.94,101.94,140700000.0
2008-06-18 20:04:00,101.94,101.99,101.94,101.99,147900000.0
2008-06-18 20:05:00,101.99,102.05,101.99,102.02,130000000.0
2008-06-18 20:06:00,102.02,102.02,101.97,101.97,195200000.0
2008-06-18 20:07:00,101.975,101.995,101.97,101.99,187500000.0
2008-06-18 20:08:00,101.99,102.01,101.99,101.995,164400000.0
2008-06-18 20:09:00,101.995,102.02,101.99,101.99,107300000.0
2008-06-18 20:10:00,101.995,102.0,101.995,102.0,23600000.0
2008-06-18 20:11:00,102.0,102.0,101.99,102.0,51900000.0
2008-06-18 20:12:00,102.0,102.02,101.985,101.985,139300000.0
2008-06-18 20:13:00,101.985,101.985,101.96,101.98,162800000.0
2008-06-18 20:14:00,101.98,101.99,101.965,101.965,187900000.0
2008-06-18 20:15:00,101.965,102.01,101.965,102.0,259600000.0
2008-06-18 20:16:00,102.0,102.0,101.955,101.995,120200000.0
2008-06-18 20:17:00,102.0,102.025,101.96,101.96,208800000.0
2008-06-18 20:18:00,101.96,101.975,101.96,101.975,111200000.0
2008-06-18 20:19:00,101.98,101.985,101.93,101.955,92800000.0
2008-06-18 20:20:00,101.955,101.97,101.95,101.96,55300000.0
2008-06-18 20:21:00,101.96,101.97,101.945,101.96,144500000.0
2008-06-18 20:22:00,101.96,101.97,101.94,101.95,74200000.0
2008-06-18 20:23:00,101.95,101.97,101.93,101.93,121700000.0
2008-06-18 20:24:00,101.93,101.94,101.92,101.92,198700000.0
2008-06-18 20:25:00,101.92,101.98,101.92,101.97,125400000.0
2008-06-18 20:26:00,101.96,101.97,101.94,101.96,144600000.0
2008-06-18 20:27:00,101.96,102.01,101.96,102.0,106200000.0
2008-06-18 20:28:00,102.0,102.0,101.97,101.98,121200000.0
2008-06-18 20:29:00,101.98,102.01,101.98,101.99,164300000.0
2008-06-18 20:30:00,101.99,102.0,101.96,102.0,150200000.0
2008-06-18 20:31:00,102.0,102.02,101.98,102.0,88400000.0
2008-06-18 20:32:00,102.0,102.015,101.98,101.98,121400000.0
2008-06-18 20:33:00,101.98,102.01,101.98,102.01,142800000.0
2008-06-18 20:34:00,102.01,102.025,102.01,102.01,96000000.0
2008-06-18 20:35:00,102.015,102.03,102.01,102.03,54600000.0
2008-06-18 20:36:00,102.03,102.04,102.01,102.03,194800000.0
2008-06-18 20:37:00,102.03,102.03,101.97,101.97,106000000.0
2008-06-18 20:38:00,101.97,101.98,101.96,101.97,68700000.0
2008-06-18 20:39:00,101.97,101.97,101.94,101.95,53600000.0
2008-06-18 20:40:00,101.95,102.01,101.95,102.01,157900000.0
2008-06-18 20:41:00,102.01,102.04,102.01,102.025,82700000.0
2008-06-18 20:42:00,102.025,102.04,101.99,102.04,176800000.0
2008-06-18 20:43:00,102.04,102.04,102.015,102.03,80000000.0
2008-06-18 20:44:00,102.03,102.04,102.025,102.035,31300000.0
2008-06-18 20:45:00,102.03,102.03,102.02,102.03,28700000.0
2008-06-18 20:46:00,102.035,102.045,102.025,102.04,67300000.0
2008-06-18 20:47:00,102.04,102.04,102.02,102.04,98200000.0
2008-06-18 20:48:00,102.04,102.04,102.02,102.03,96600000.0
2008-06-18 20:49:00,102.03,102.07,102.02,102.07,82100000.0
2008-06-18 20:50:00,102.07,102.09,102.07,102.08,179200000.0
2008-06-18 20:51:00,102.08,102.085,102.07,102.07,65200000.0
2008-06-18 20:52:00,102.07,102.1,102.07,102.08,143300000.0
2008-06-18 20:53:00,102.08,102.08,102.06,102.07,134180000.0
2008-06-18 20:54:00,102.07,102.09,102.06,102.09,59500000.0
2008-06-18 20:55:00,102.09,102.11,102.08,102.085,81100000.0
2008-06-18 20:56:00,102.08,102.1,102.065,102.095,61900000.0
2008-06-18 20:57:00,102.1,102.125,102.095,102.1,148100000.0
2008-06-18 20:58:00,102.1,102.11,102.085,102.09,69200000.0
2008-06-18 20:59:00,102.09,102.135,102.09,102.12,121900000.0
2008-06-18 21:00:00,102.12,102.145,102.12,102.13,137300000.0
2008-06-18 21:01:00,102.13,102.13,102.12,102.125,32100000.0
2008-06-18 21:02:00,102.12,102.16,102.115,102.145,128500000.0
2008-06-18 21:03:00,102.145,102.15,102.135,102.14,50900000.0
2008-06-18 21:04:00,102.14,102.15,102.135,102.14,71300000.0
2008-06-18 21:05:00,102.14,102.14,102.105,102.105,120500000.0
2008-06-18 21:06:00,102.105,102.12,102.08,102.09,116600000.0
2008-06-18 21:07:00,102.085,102.11,102.085,102.11,64700000.0
2008-06-18 21:08:00,102.11,102.12,102.11,102.12,30500000.0
2008-06-18 21:09:00,102.13,102.14,102.1,102.12,112200000.0
2008-06-18 21:10:00,102.12,102.12,102.105,102.115,53500000.0
2008-06-18 21:11:00,102.115,102.115,102.1,102.1,37200000.0
2008-06-18 21:12:00,102.1,102.115,102.09,102.1,56600000.0
2008-06-18 21:13:00,102.1,102.105,102.085,102.095,54000000.0
2008-06-18 21:14:00,102.095,102.095,102.01,102.025,122100000.0
2008-06-18 21:15:00,102.025,102.08,102.025,102.07,152800000.0
2008-06-18 21:16:00,102.07,102.075,102.065,102.065,23000000.0
2008-06-18 21:17:00,102.065,102.065,102.04,102.06,74700000.0
2008-06-18 21:18:00,102.06,102.09,102.06,102.08,96500000.0
2008-06-18 21:19:00,102.08,102.1,102.08,102.095,72800000.0
2008-06-18 21:20:00,102.1,102.11,102.095,102.095,61300000.0
2008-06-18 21:21:00,102.095,102.1,102.095,102.1,12400000.0
2008-06-18 21:22:00,102.1,102.1,102.08,102.08,48800000.0
2008-06-18 21:23:00,102.08,102.09,102.075,102.09,24200000.0
2008-06-18 21:24:00,102.09,102.1,102.08,102.09,71100000.0
2008-06-18 21:25:00,102.095,102.1,102.09,102.09,16500000.0
2008-06-18 21:26:00,102.09,102.09,102.085,102.085,37000000.0
2008-06-18 21:27:00,102.085,102.09,102.065,102.065,68900000.0
2008-06-18 21:28:00,102.065,102.08,102.06,102.075,116800000.0
2008-06-18 21:29:00,102.07,102.08,102.06,102.08,102400000.0
2008-06-18 21:30:00,102.08,102.1,102.065,102.1,96000000.0
2008-06-18 21:31:00,102.1,102.1,102.08,102.09,118400000.0
2008-06-18 21:32:00,102.09,102.12,102.09,102.1,44400000.0
2008-06-18 21:33:00,102.1,102.12,102.1,102.1,61100000.0
2008-06-18 21:34:00,102.09,102.09,102.07,102.08,39900000.0
2008-06-18 21:35:00,102.08,102.08,102.07,102.07,9000000.0
2008-06-18 21:36:00,102.07,102.1,102.07,102.09,31400000.0
2008-06-18 21:37:00,102.09,102.1,102.09,102.09,33100000.0
2008-06-18 21:38:00,102.09,102.1,102.08,102.08,34700000.0
2008-06-18 21:39:00,102.08,102.08,102.06,102.06,54800000.0
2008-06-18 21:40:00,102.06,102.06,102.03,102.04,55400000.0
2008-06-18 21:41:00,102.045,102.07,102.045,102.07,33100000.0
2008-06-18 21:42:00,102.07,102.08,102.04,102.04,30600000.0
2008-06-18 21:43:00,102.04,102.04,102.01,102.02,56700000.0
2008-06-18 21:44:00,102.02,102.02,102.01,102.01,48100000.0
2008-06-18 21:45:00,102.01,102.04,102.01,102.03,36700000.0
2008-06-18 21:46:00,102.04,102.04,102.03,102.04,33800000.0
2008-06-18 21:47:00,102.04,102.04,102.03,102.03,24300000.0
2008-06-18 21:48:00,102.03,102.04,102.025,102.03,43900000.0
2008-06-18 21:49:00,102.03,102.05,102.025,102.03,62700000.0
2008-06-18 21:50:00,102.03,102.065,102.005,102.01,102000000.0
2008-06-18 21:51:00,102.01,102.02,101.99,102.02,48400000.0
2008-06-18 21:52:00,102.02,102.04,102.01,102.01,72000000.0
2008-06-18 21:53:00,102.015,102.025,102.0,102.015,24700000.0
2008-06-18 21:54:00,102.025,102.04,102.025,102.04,7000000.0
2008-06-18 21:55:00,102.04,102.04,102.03,102.04,8000000.0
2008-06-18 21:56:00,102.045,102.05,102.03,102.03,48900000.0
2008-06-18 21:57:00,102.04,102.04,102.03,102.03,25000000.0
2008-06-18 21:58:00,102.03,102.04,102.03,102.035,28400000.0
2008-06-18 21:59:00,102.045,102.05,102.03,102.03,27300000.0
2008-06-18 22:00:00,102.035,102.035,102.035,102.035,6000000.0
2008-06-18 22:01:00,102.035,102.05,102.035,102.05,17600000.0
2008-06-18 22:02:00,102.05,102.05,102.02,102.02,6000000.0
2008-06-18 22:03:00,102.02,102.02,102.01,102.015,9800000.0
2008-06-18 22:04:00,102.02,102.05,102.02,102.05,49700000.0
2008-06-18 22:05:00,102.05,102.05,102.03,102.04,31800000.0
2008-06-18 22:06:00,102.04,102.06,102.035,102.06,45700000.0
2008-06-18 22:07:00,102.06,102.07,102.055,102.065,24300000.0
2008-06-18 22:08:00,102.07,102.08,102.07,102.075,14000000.0
2008-06-18 22:09:00,102.07,102.09,102.065,102.08,58000000.0
2008-06-18 22:10:00,102.08,102.09,102.035,102.035,61600000.0
2008-06-18 22:11:00,102.04,102.06,102.03,102.04,48000000.0
2008-06-18 22:12:00,102.04,102.055,102.025,102.045,69400000.0
2008-06-18 22:13:00,102.04,102.045,102.04,102.045,4000000.0
2008-06-18 22:14:00,102.04,102.04,102.035,102.035,3000000.0
2008-06-18 22:15:00,102.035,102.045,102.03,102.03,11600000.0
2008-06-18 22:16:00,102.015,102.06,102.015,102.06,12800000.0
2008-06-18 22:17:00,102.06,102.065,102.045,102.065,36100000.0
2008-06-18 22:18:00,102.06,102.06,102.055,102.055,2800000.0
2008-06-18 22:19:00,102.055,102.09,102.055,102.09,25300000.0
2008-06-18 22:20:00,102.09,102.095,102.075,102.095,29000000.0
2008-06-18 22:21:00,102.1,102.14,102.1,102.13,43100000.0
2008-06-18 22:22:00,102.13,102.135,102.1,102.11,52800000.0
2008-06-18 22:23:00,102.11,102.14,102.11,102.14,29200000.0
2008-06-18 22:24:00,102.135,102.15,102.125,102.15,21600000.0
2008-06-18 22:25:00,102.15,102.15,102.145,102.145,10600000.0
2008-06-18 22:26:00,102.145,102.15,102.14,102.15,12600000.0
2008-06-18 22:27:00,102.15,102.165,102.14,102.15,47200000.0
2008-06-18 22:28:00,102.15,102.155,102.12,102.12,38800000.0
2008-06-18 22:29:00,102.12,102.125,102.12,102.125,16200000.0
2008-06-18 22:30:00,102.125,102.155,102.125,102.15,21500000.0
2008-06-18 22:31:00,102.165,102.18,102.16,102.18,21600000.0
2008-06-18 22:32:00,102.18,102.18,102.155,102.16,51500000.0
2008-06-18 22:33:00,102.16,102.185,102.16,102.165,70400000.0
2008-06-18 22:34:00,102.16,102.19,102.16,102.17,33000000.0
2008-06-18 22:35:00,102.17,102.18,102.17,102.18,13600000.0
2008-06-18 22:36:00,102.18,102.18,102.17,102.17,7800000.0
2008-06-18 22:37:00,102.16,102.16,102.16,102.16,17200000.0
2008-06-18 22:38:00,102.17,102.17,102.165,102.165,6000000.0
2008-06-18 22:39:00,102.16,102.16,102.16,102.16,3800000.0
2008-06-18 22:40:00,102.15,102.165,102.15,102.16,18100000.0
2008-06-18 22:41:00,102.16,102.17,102.13,102.13,25600000.0
2008-06-18 22:42:00,102.13,102.14,102.125,102.125,28400000.0
2008-06-18 22:43:00,102.125,102.13,102.12,102.13,14400000.0
2008-06-18 22:44:00,102.13,102.14,102.125,102.125,8000000.0
2008-06-18 22:45:00,102.13,102.145,102.13,102.14,9900000.0
2008-06-18 22:46:00,102.135,102.145,102.125,102.14,26000000.0
2008-06-18 22:47:00,102.145,102.155,102.145,102.155,10000000.0
2008-06-18 22:48:00,102.155,102.19,102.155,102.175,32000000.0
2008-06-18 22:49:00,102.175,102.185,102.175,102.18,16800000.0
2008-06-18 22:50:00,102.185,102.185,102.17,102.18,26700000.0
2008-06-18 22:51:00,102.18,102.18,102.175,102.175,15000000.0
2008-06-18 22:52:00,102.18,102.18,102.155,102.155,17600000.0
2008-06-18 22:53:00,102.155,102.17,102.14,102.16,46200000.0
2008-06-18 22:54:00,102.16,102.175,102.16,102.165,47700000.0
2008-06-18 22:55:00,102.16,102.17,102.15,102.155,31000000.0
2008-06-18 22:56:00,102.165,102.17,102.16,102.165,31600000.0
2008-06-18 22:57:00,102.165,102.165,102.16,102.16,14600000.0
2008-06-18 22:58:00,102.165,102.18,102.165,102.18,22200000.0
2008-06-18 22:59:00,102.18,102.185,102.165,102.165,32000000.0
2008-06-18 23:00:00,102.16,102.17,102.13,102.13,16700000.0
2008-06-18 23:01:00,102.13,102.13,102.08,102.08,167100000.0
2008-06-18 23:02:00,102.09,102.13,102.09,102.13,77600000.0
2008-06-18 23:03:00,102.11,102.13,102.1,102.13,8000000.0
2008-06-18 23:04:00,102.09,102.15,102.09,102.13,20700000.0
2008-06-18 23:05:00,102.07,102.13,102.07,102.12,60200000.0
2008-06-18 23:06:00,102.115,102.13,102.08,102.11,28000000.0
2008-06-18 23:07:00,102.11,102.11,102.06,102.11,32200000.0
2008-06-18 23:08:00,102.11,102.11,102.09,102.1,59500000.0
2008-06-18 23:09:00,102.11,102.12,102.1,102.11,55200000.0
2008-06-18 23:10:00,102.063,102.1,102.05,102.093,229300000.0
2008-06-18 23:11:00,102.12,102.12,102.1,102.1,67000000.0
2008-06-18 23:12:00,102.1,102.1,102.1,102.1,2500000.0
2008-06-18 23:13:00,102.1,102.1,102.1,102.1,8400000.0
2008-06-18 23:14:00,102.1,102.1,102.1,102.1,52300000.0
2008-06-18 23:15:00,102.082,102.103,102.056,102.056,301400000.0
2008-06-18 23:16:00,102.091,102.109,102.08,102.109,309000000.0
2008-06-18 23:17:00,102.105,102.12,102.105,102.11,42600000.0
2008-06-18 23:18:00,102.11,102.13,102.11,102.13,48700000.0
2008-06-18 23:19:00,102.13,102.13,102.11,102.11,172000000.0
2008-06-18 23:20:00,102.11,102.11,102.05,102.05,164400000.0
2008-06-18 23:21:00,102.05,102.07,102.04,102.06,62100000.0
2008-06-18 23:22:00,102.055,102.07,102.055,102.07,32600000.0
2008-06-18 23:23:00,102.07,102.08,102.07,102.08,25900000.0
2008-06-18 23:24:00,102.08,102.08,102.07,102.07,29600000.0
2008-06-18 23:25:00,102.08,102.08,102.08,102.08,17500000.0
2008-06-18 23:26:00,102.08,102.09,102.08,102.08,38600000.0
2008-06-18 23:27:00,102.08,102.08,102.07,102.08,19900000.0
2008-06-18 23:28:00,102.08,102.08,102.07,102.08,56600000.0
2008-06-18 23:29:00,102.044,102.097,102.044,102.095,166500000.0
2008-06-18 23:30:00,102.075,102.075,102.06,102.07,60800000.0
2008-06-18 23:31:00,102.06,102.06,102.06,102.06,6200000.0
2008-06-18 23:32:00,102.06,102.08,102.06,102.08,62200000.0
2008-06-18 23:33:00,102.07,102.09,102.07,102.09,85700000.0
2008-06-18 23:34:00,102.09,102.1,102.08,102.09,97700000.0
2008-06-18 23:35:00,102.09,102.09,102.07,102.07,37200000.0
2008-06-18 23:36:00,102.07,102.07,102.06,102.06,12300000.0
2008-06-18 23:37:00,102.06,102.06,102.06,102.06,84000000.0
2008-06-18 23:38:00,102.06,102.06,102.05,102.05,95900000.0
2008-06-18 23:39:00,102.05,102.05,102.05,102.05,64600000.0
2008-06-18 23:40:00,102.05,102.06,102.04,102.06,29000000.0
2008-06-18 23:41:00,102.05,102.05,102.02,102.02,44900000.0
2008-06-18 23:42:00,102.02,102.04,102.02,102.03,20100000.0
2008-06-18 23:43:00,102.03,102.03,102.02,102.02,15500000.0
2008-06-18 23:44:00,102.02,102.02,102.01,102.02,16800000.0
2008-06-18 23:45:00,102.02,102.03,102.01,102.03,37300000.0
2008-06-18 23:46:00,102.03,102.04,102.03,102.03,10500000.0
2008-06-18 23:47:00,102.03,102.03,102.03,102.03,5000000.0
2008-06-18 23:48:00,102.03,102.03,102.02,102.02,2000000.0
2008-06-18 23:49:00,102.01,102.015,102.01,102.01,19600000.0
2008-06-18 23:50:00,102.01,102.04,102.01,102.02,41500000.0
2008-06-18 23:51:00,102.02,102.03,102.02,102.03,62200000.0
2008-06-18 23:52:00,102.02,102.02,102.02,102.02,28900000.0
2008-06-18 23:53:00,102.01,102.01,102.01,102.01,26300000.0
2008-06-18 23:54:00,102.0,102.0,102.0,102.0,10300000.0
2008-06-18 23:55:00,102.0,102.0,102.0,102.0,19400000.0
2008-06-18 23:56:00,102.0,102.01,101.99,102.01,116700000.0
2008-06-18 23:57:00,101.99,101.99,101.99,101.99,6200000.0
2008-06-18 23:58:00,101.99,101.99,101.99,101.99,18200000.0
2008-06-18 23:59:00,101.99,101.99,101.99,101.99,28400000.0
2008-06-19 00:00:00,102.0,102.015,102.0,102.01,76100000.0
2008-06-19 00:01:00,102.01,102.02,102.01,102.02,74800000.0
2008-06-19 00:02:00,102.02,102.04,102.02,102.02,29000000.0
2008-06-19 00:03:00,102.01,102.03,102.01,102.01,62700000.0
2008-06-19 00:04:00,102.01,102.01,102.01,102.01,21900000.0
2008-06-19 00:05:00,102.01,102.01,101.96,102.0,87600000.0
2008-06-19 00:06:00,101.98,101.99,101.98,101.99,2500000.0
2008-06-19 00:07:00,101.99,102.01,101.99,102.0,193500000.0
2008-06-19 00:08:00,102.0,102.0,101.97,101.98,153800000.0
2008-06-19 00:09:00,101.98,101.98,101.97,101.97,15900000.0
2008-06-19 00:10:00,101.96,101.98,101.96,101.98,74500000.0
2008-06-19 00:11:00,101.97,101.97,101.97,101.97,30900000.0
2008-06-19 00:12:00,101.97,101.98,101.97,101.97,62800000.0
2008-06-19 00:13:00,101.97,101.98,101.97,101.98,36200000.0
2008-06-19 00:14:00,101.98,101.99,101.98,101.99,15600000.0
2008-06-19 00:15:00,101.99,101.99,101.97,101.97,37700000.0
2008-06-19 00:16:00,101.97,101.97,101.96,101.97,165700000.0
2008-06-19 00:17:00,101.97,101.99,101.97,101.98,60500000.0
2008-06-19 00:18:00,101.98,101.99,101.98,101.98,111300000.0
2008-06-19 00:19:00,101.98,101.99,101.97,101.98,82400000.0
2008-06-19 00:20:00,101.98,101.99,101.98,101.99,54400000.0
2008-06-19 00:21:00,101.99,101.99,101.97,101.98,51700000.0
2008-06-19 00:22:00,101.98,101.98,101.97,101.97,40800000.0
2008-06-19 00:23:00,101.97,101.98,101.97,101.97,181900000.0
2008-06-19 00:24:00,101.97,101.98,101.97,101.97,65100000.0
2008-06-19 00:25:00,101.97,101.98,101.96,101.98,39000000.0
2008-06-19 00:26:00,101.98,101.98,101.97,101.97,76200000.0
2008-06-19 00:27:00,101.97,101.99,101.97,101.99,24100000.0
2008-06-19 00:28:00,101.99,101.99,101.97,101.98,55000000.0
2008-06-19 00:29:00,101.98,101.99,101.97,101.98,89300000.0
2008-06-19 00:30:00,101.98,101.99,101.98,101.98,23100000.0
2008-06-19 00:31:00,101.98,101.99,101.98,101.98,89500000.0
2008-06-19 00:32:00,101.98,101.98,101.98,101.98,36900000.0
2008-06-19 00:33:00,101.99,101.99,101.98,101.98,64100000.0
2008-06-19 00:34:00,101.97,102.02,101.97,101.98,173300000.0
2008-06-19 00:35:00,101.98,102.0,101.97,101.97,93400000.0
2008-06-19 00:36:00,101.97,101.97,101.96,101.96,37500000.0
2008-06-19 00:37:00,101.97,101.97,101.97,101.97,47900000.0
2008-06-19 00:38:00,101.97,101.99,101.97,101.99,97500000.0
2008-06-19 00:39:00,101.98,101.98,101.98,101.98,6100000.0
2008-06-19 00:40:00,101.98,102.0,101.98,101.99,37300000.0
2008-06-19 00:41:00,101.98,102.0,101.98,101.98,105400000.0
2008-06-19 00:42:00,101.98,101.99,101.98,101.99,9200000.0
2008-06-19 00:43:00,101.98,101.99,101.98,101.99,48100000.0
2008-06-19 00:44:00,101.99,102.0,101.99,102.0,13000000.0
2008-06-19 00:45:00,101.99,102.0,101.99,102.0,102900000.0
2008-06-19 00:46:00,102.0,102.01,101.97,101.99,390500000.0
2008-06-19 00:47:00,101.99,102.02,101.99,102.02,102700000.0
2008-06-19 00:48:00,102.02,102.02,102.01,102.01,15200000.0
2008-06-19 00:49:00,102.01,102.03,102.01,102.02,74500000.0
2008-06-19 00:50:00,102.02,102.03,102.01,102.01,79200000.0
2008-06-19 00:51:00,102.0,102.0,102.0,102.0,2700000.0
2008-06-19 00:52:00,102.0,102.01,102.0,102.0,26200000.0
2008-06-19 00:53:00,102.0,102.0,102.0,102.0,22500000.0
2008-06-19 00:54:00,102.0,102.0,102.0,102.0,7500000.0
2008-06-19 00:55:00,101.99,102.01,101.99,102.01,54400000.0
2008-06-19 00:56:00,102.01,102.02,101.99,102.0,145800000.0
2008-06-19 00:57:00,102.0,102.02,102.0,102.01,135700000.0
2008-06-19 00:58:00,102.01,102.01,102.0,102.0,67900000.0
2008-06-19 00:59:00,102.01,102.01,101.99,101.99,181900000.0
2008-06-19 01:00:00,101.99,102.0,101.99,102.0,28900000.0
2008-06-19 01:01:00,102.0,102.02,101.99,101.99,52400000.0
2008-06-19 01:02:00,101.99,101.99,101.99,101.99,24700000.0
2008-06-19 01:03:00,101.99,101.99,101.97,101.98,144900000.0
2008-06-19 01:04:00,101.98,101.98,101.98,101.98,8000000.0
2008-06-19 01:05:00,101.98,102.0,101.98,101.99,30600000.0
2008-06-19 01:06:00,101.98,101.99,101.98,101.98,77500000.0
2008-06-19 01:07:00,101.98,101.98,101.98,101.98,2000000.0
2008-06-19 01:08:00,101.97,101.99,101.97,101.98,134000000.0
2008-06-19 01:09:00,101.98,101.99,101.97,101.985,79000000.0
2008-06-19 01:10:00,101.98,101.98,101.98,101.98,28900000.0
2008-06-19 01:11:00,101.98,101.99,101.96,101.96,84200000.0
2008-06-19 01:12:00,101.96,101.96,101.95,101.95,88200000.0
2008-06-19 01:13:00,101.95,101.96,101.95,101.96,149900000.0
2008-06-19 01:14:00,101.96,101.96,101.94,101.94,80500000.0
2008-06-19 01:15:00,101.93,101.95,101.93,101.94,76200000.0
2008-06-19 01:16:00,101.94,101.95,101.93,101.93,119500000.0
2008-06-19 01:17:00,101.93,101.94,101.92,101.92,211200000.0
2008-06-19 01:18:00,101.92,101.92,101.91,101.92,134400000.0
2008-06-19 01:19:00,101.92,101.93,101.92,101.92,271500000.0
2008-06-19 01:20:00,101.92,101.93,101.92,101.93,22200000.0
2008-06-19 01:21:00,101.93,101.94,101.93,101.94,58300000.0
2008-06-19 01:22:00,101.94,101.94,101.92,101.93,149400000.0
2008-06-19 01:23:00,101.93,101.94,101.92,101.93,126400000.0
2008-06-19 01:24:00,101.92,101.94,101.92,101.92,113600000.0
2008-06-19 01:25:00,101.92,101.93,101.91,101.92,86100000.0
2008-06-19 01:26:00,101.91,101.91,101.91,101.91,37700000.0
2008-06-19 01:27:00,101.91,101.91,101.91,101.91,43000000.0
2008-06-19 01:28:00,101.91,101.93,101.91,101.93,87700000.0
2008-06-19 01:29:00,101.93,101.93,101.92,101.92,151500000.0
2008-06-19 01:30:00,101.91,101.92,101.89,101.9,271500000.0
2008-06-19 01:31:00,101.9,101.91,101.88,101.89,170500000.0
2008-06-19 01:32:00,101.89,101.9,101.89,101.89,15000000.0
2008-06-19 01:33:00,101.89,101.91,101.89,101.91,61600000.0
2008-06-19 01:34:00,101.91,101.91,101.9,101.9,16400000.0
2008-06-19 01:35:00,101.9,101.9,101.89,101.89,107900000.0
2008-06-19 01:36:00,101.89,101.93,101.89,101.93,77600000.0
2008-06-19 01:37:00,101.93,101.93,101.91,101.93,158700000.0
2008-06-19 01:38:00,101.925,101.95,101.925,101.94,83500000.0
2008-06-19 01:39:00,101.94,101.96,101.94,101.95,226200000.0
2008-06-19 01:40:00,101.95,101.99,101.95,101.98,537700000.0
2008-06-19 01:41:00,101.98,101.99,101.97,101.97,177500000.0
2008-06-19 01:42:00,101.97,101.98,101.96,101.96,64200000.0
2008-06-19 01:43:00,101.96,101.96,101.94,101.95,164600000.0
2008-06-19 01:44:00,101.95,101.95,101.92,101.94,351600000.0
2008-06-19 01:45:00,101.94,101.94,101.94,101.94,40200000.0
2008-06-19 01:46:00,101.93,101.94,101.93,101.94,99700000.0
2008-06-19 01:47:00,101.94,101.95,101.94,101.95,28900000.0
2008-06-19 01:48:00,101.95,101.96,101.95,101.96,21400000.0
2008-06-19 01:49:00,101.95,101.95,101.95,101.95,66900000.0
2008-06-19 01:50:00,101.955,101.97,101.955,101.97,86300000.0
2008-06-19 01:51:00,101.97,101.99,101.97,101.98,107400000.0
2008-06-19 01:52:00,101.98,101.98,101.96,101.97,183700000.0
2008-06-19 01:53:00,101.97,102.0,101.96,101.99,130700000.0
2008-06-19 01:54:00,101.99,101.99,101.98,101.99,24500000.0
2008-06-19 01:55:00,101.99,102.01,101.98,101.99,262100000.0
2008-06-19 01:56:00,101.99,102.0,101.96,101.98,277400000.0
2008-06-19 01:57:00,101.98,101.99,101.96,101.96,119800000.0
2008-06-19 01:58:00,101.96,101.96,101.94,101.96,112500000.0
2008-06-19 01:59:00,101.96,101.96,101.95,101.95,145600000.0
2008-06-19 02:00:00,101.95,101.97,101.95,101.96,199700000.0
2008-06-19 02:01:00,101.96,101.98,101.925,101.98,370200000.0
2008-06-19 02:02:00,101.98,101.98,101.915,101.915,653800000.0
2008-06-19 02:03:00,101.915,101.94,101.905,101.93,226500000.0
2008-06-19 02:04:00,101.93,101.93,101.88,101.91,339700000.0
2008-06-19 02:05:00,101.91,101.93,101.91,101.91,476100000.0
2008-06-19 02:06:00,101.91,101.91,101.9,101.91,89200000.0
2008-06-19 02:07:00,101.91,101.93,101.89,101.91,448900000.0
2008-06-19 02:08:00,101.91,101.91,101.895,101.91,308700000.0
2008-06-19 02:09:00,101.91,101.91,101.89,101.9,467099999.0
2008-06-19 02:10:00,101.9,101.91,101.88,101.9,200000000.0
2008-06-19 02:11:00,101.9,101.9,101.885,101.89,238800000.0
2008-06-19 02:12:00,101.89,101.89,101.87,101.89,361800000.0
2008-06-19 02:13:00,101.89,101.92,101.88,101.88,469100000.0
2008-06-19 02:14:00,101.88,101.88,101.85,101.87,249700000.0
2008-06-19 02:15:00,101.87,101.87,101.82,101.85,537400000.0
2008-06-19 02:16:00,101.85,101.89,101.83,101.89,309800000.0
2008-06-19 02:17:00,101.89,101.89,101.86,101.87,442800000.0
2008-06-19 02:18:00,101.87,101.88,101.84,101.87,251500000.0
2008-06-19 02:19:00,101.87,101.9,101.86,101.86,212100000.0
2008-06-19 02:20:00,101.86,101.86,101.85,101.86,209300000.0
2008-06-19 02:21:00,101.86,101.89,101.86,101.88,123900000.0
2008-06-19 02:22:00,101.88,101.895,101.87,101.895,128800000.0
2008-06-19 02:23:00,101.895,101.895,101.85,101.85,233000000.0
2008-06-19 02:24:00,101.86,101.87,101.85,101.86,159600000.0
2008-06-19 02:25:00,101.86,101.89,101.86,101.86,241500000.0
2008-06-19 02:26:00,101.87,101.88,101.86,101.87,306700000.0
2008-06-19 02:27:00,101.87,101.905,101.85,101.9,121900000.0
2008-06-19 02:28:00,101.9,101.925,101.9,101.915,68200000.0
2008-06-19 02:29:00,101.92,101.92,101.89,101.9,180800000.0
2008-06-19 02:30:00,101.9,101.91,101.83,101.83,530100000.0
2008-06-19 02:31:00,101.83,101.83,101.81,101.81,321400000.0
2008-06-19 02:32:00,101.81,101.81,101.79,101.795,215100000.0
2008-06-19 02:33:00,101.8,101.8,101.78,101.78,352900000.0
2008-06-19 02:34:00,101.78,101.79,101.77,101.77,426200000.0
2008-06-19 02:35:00,101.77,101.79,101.75,101.78,354600000.0
2008-06-19 02:36:00,101.78,101.8,101.78,101.8,44500000.0
2008-06-19 02:37:00,101.8,101.83,101.8,101.83,62500000.0
2008-06-19 02:38:00,101.83,101.84,101.82,101.83,56600000.0
2008-06-19 02:39:00,101.83,101.85,101.8,101.8,163500000.0
2008-06-19 02:40:00,101.8,101.82,101.8,101.82,63300000.0
2008-06-19 02:41:00,101.82,101.84,101.78,101.79,317000000.0
2008-06-19 02:42:00,101.79,101.79,101.77,101.78,526500000.0
2008-06-19 02:43:00,101.78,101.79,101.765,101.78,534200000.0
2008-06-19 02:44:00,101.78,101.81,101.78,101.78,206700000.0
2008-06-19 02:45:00,101.78,101.79,101.78,101.78,173100000.0
2008-06-19 02:46:00,101.78,101.79,101.74,101.79,299100000.0
2008-06-19 02:47:00,101.79,101.8,101.78,101.8,111500000.0
2008-06-19 02:48:00,101.8,101.82,101.8,101.815,47400000.0
2008-06-19 02:49:00,101.815,101.82,101.8,101.8,84600000.0
2008-06-19 02:50:00,101.8,101.81,101.78,101.8,252600000.0
2008-06-19 02:51:00,101.8,101.815,101.8,101.81,253800000.0
2008-06-19 02:52:00,101.81,101.82,101.8,101.8,362500000.0
2008-06-19 02:53:00,101.805,101.82,101.8,101.8,385400000.0
2008-06-19 02:54:00,101.8,101.86,101.8,101.85,694900000.0
2008-06-19 02:55:00,101.86,101.9,101.86,101.9,738900000.0
2008-06-19 02:56:00,101.9,101.9,101.87,101.9,641000000.0
2008-06-19 02:57:00,101.9,101.9,101.88,101.885,150600000.0
2008-06-19 02:58:00,101.89,101.89,101.88,101.89,132600000.0
2008-06-19 02:59:00,101.89,101.92,101.89,101.915,302300000.0
2008-06-19 03:00:00,101.91,101.92,101.88,101.9,251700000.0
2008-06-19 03:01:00,101.9,101.9,101.84,101.85,418900000.0
2008-06-19 03:02:00,101.85,101.85,101.84,101.85,241700000.0
2008-06-19 03:03:00,101.85,101.86,101.84,101.86,250700000.0
2008-06-19 03:04:00,101.86,101.89,101.85,101.86,428300000.0
2008-06-19 03:05:00,101.86,101.86,101.835,101.835,263300000.0
2008-06-19 03:06:00,101.835,101.86,101.835,101.86,283300000.0
2008-06-19 03:07:00,101.86,101.91,101.86,101.9,508300000.0
2008-06-19 03:08:00,101.9,101.9,101.85,101.87,335100000.0
2008-06-19 03:09:00,101.875,101.89,101.87,101.89,143600000.0
2008-06-19 03:10:00,101.89,101.89,101.85,101.86,552700000.0
2008-06-19 03:11:00,101.86,101.86,101.82,101.82,545100000.0
2008-06-19 03:12:00,101.82,101.84,101.81,101.84,428200000.0
2008-06-19 03:13:00,101.84,101.85,101.835,101.84,406100000.0
2008-06-19 03:14:00,101.84,101.85,101.835,101.835,256200000.0
2008-06-19 03:15:00,101.835,101.84,101.83,101.84,114000000.0
2008-06-19 03:16:00,101.84,101.87,101.84,101.87,257900000.0
2008-06-19 03:17:00,101.87,101.87,101.84,101.86,334500000.0
2008-06-19 03:18:00,101.86,101.86,101.85,101.86,168500000.0
2008-06-19 03:19:00,101.86,101.86,101.84,101.85,237600000.0
2008-06-19 03:20:00,101.85,101.85,101.84,101.84,76600000.0
2008-06-19 03:21:00,101.84,101.86,101.835,101.86,96800000.0
2008-06-19 03:22:00,101.86,101.86,101.84,101.85,145300000.0
2008-06-19 03:23:00,101.85,101.86,101.85,101.85,77800000.0
2008-06-19 03:24:00,101.86,101.86,101.85,101.86,73800000.0
2008-06-19 03:25:00,101.86,101.88,101.85,101.87,149300000.0
2008-06-19 03:26:00,101.87,101.9,101.87,101.87,137200000.0
2008-06-19 03:27:00,101.875,101.89,101.87,101.89,69100000.0
2008-06-19 03:28:00,101.89,101.9,101.885,101.885,152200000.0
2008-06-19 03:29:00,101.88,101.88,101.86,101.87,136100000.0
2008-06-19 03:30:00,101.87,101.88,101.86,101.88,55800000.0
2008-06-19 03:31:00,101.88,101.89,101.88,101.88,68500000.0
2008-06-19 03:32:00,101.88,101.885,101.87,101.88,95200000.0
2008-06-19 03:33:00,101.88,101.89,101.875,101.88,224000000.0
2008-06-19 03:34:00,101.88,101.88,101.87,101.87,157100000.0
2008-06-19 03:35:00,101.875,101.88,101.87,101.87,97800000.0
2008-06-19 03:36:00,101.87,101.88,101.86,101.87,200000000.0
2008-06-19 03:37:00,101.87,101.87,101.85,101.87,157400000.0
2008-06-19 03:38:00,101.87,101.88,101.85,101.855,110300000.0
2008-06-19 03:39:00,101.86,101.865,101.855,101.86,252200001.0
2008-06-19 03:40:00,101.85,101.86,101.84,101.84,134300000.0
2008-06-19 03:41:00,101.84,101.85,101.835,101.835,173500000.0
2008-06-19 03:42:00,101.84,101.85,101.83,101.83,327500000.0
2008-06-19 03:43:00,101.83,101.84,101.83,101.83,139700000.0
2008-06-19 03:44:00,101.83,101.84,101.82,101.82,378900000.0
2008-06-19 03:45:00,101.82,101.86,101.82,101.86,258500000.0
2008-06-19 03:46:00,101.86,101.88,101.85,101.87,147700000.0
2008-06-19 03:47:00,101.87,101.89,101.865,101.88,256600000.0
2008-06-19 03:48:00,101.88,101.885,101.87,101.87,207000000.0
2008-06-19 03:49:00,101.875,101.88,101.865,101.88,318900000.0
2008-06-19 03:50:00,101.885,101.92,101.885,101.9,179200000.0
2008-06-19 03:51:00,101.9,101.91,101.89,101.91,221000000.0
2008-06-19 03:52:00,101.91,101.92,101.91,101.91,119800000.0
2008-06-19 03:53:00,101.91,101.92,101.9,101.91,166100000.0
2008-06-19 03:54:00,101.91,101.91,101.89,101.9,97900000.0
2008-06-19 03:55:00,101.905,101.905,101.87,101.87,148000000.0
2008-06-19 03:56:00,101.87,101.87,101.85,101.87,350000000.0
2008-06-19 03:57:00,101.87,101.87,101.85,101.86,136900000.0
2008-06-19 03:58:00,101.86,101.88,101.86,101.86,240700000.0
2008-06-19 03:59:00,101.865,101.88,101.86,101.86,145500000.0
2008-06-19 04:00:00,101.86,101.89,101.86,101.89,235200000.0
2008-06-19 04:01:00,101.885,101.9,101.87,101.87,92100000.0
2008-06-19 04:02:00,101.87,101.88,101.86,101.87,254800000.0
2008-06-19 04:03:00,101.87,101.87,101.85,101.86,189799999.0
2008-06-19 04:04:00,101.86,101.88,101.86,101.88,57400000.0
2008-06-19 04:05:00,101.875,101.89,101.84,101.85,453700000.0
2008-06-19 04:06:00,101.85,101.87,101.84,101.86,108300000.0
2008-06-19 04:07:00,101.86,101.87,101.86,101.87,247400000.0
2008-06-19 04:08:00,101.87,101.88,101.86,101.88,188900000.0
2008-06-19 04:09:00,101.88,101.89,101.87,101.89,181100000.0
2008-06-19 04:10:00,101.89,101.89,101.88,101.88,88300000.0
2008-06-19 04:11:00,101.88,101.88,101.87,101.87,148500000.0
2008-06-19 04:12:00,101.865,101.87,101.865,101.87,46000000.0
2008-06-19 04:13:00,101.87,101.87,101.86,101.87,109200000.0
2008-06-19 04:14:00,101.87,101.87,101.87,101.87,2000000.0
2008-06-19 04:15:00,101.855,101.885,101.855,101.88,57500000.0
2008-06-19 04:16:00,101.885,101.905,101.88,101.89,84300000.0
2008-06-19 04:17:00,101.89,101.9,101.89,101.9,57600000.0
2008-06-19 04:18:00,101.9,101.9,101.89,101.89,88900000.0
2008-06-19 04:19:00,101.885,101.89,101.885,101.89,36400000.0
2008-06-19 04:20:00,101.89,101.89,101.88,101.88,105100000.0
2008-06-19 04:21:00,101.88,101.89,101.87,101.88,76400000.0
2008-06-19 04:22:00,101.88,101.88,101.855,101.86,195200000.0
2008-06-19 04:23:00,101.86,101.86,101.86,101.86,30700000.0
2008-06-19 04:24:00,101.86,101.86,101.85,101.86,73300000.0
2008-06-19 04:25:00,101.86,101.88,101.85,101.86,332900000.0
2008-06-19 04:26:00,101.86,101.86,101.845,101.855,98300000.0
2008-06-19 04:27:00,101.855,101.88,101.855,101.87,155000000.0
2008-06-19 04:28:00,101.87,101.87,101.86,101.87,103600000.0
2008-06-19 04:29:00,101.87,101.87,101.86,101.87,69600000.0
2008-06-19 04:30:00,101.87,101.87,101.85,101.85,123600000.0
2008-06-19 04:31:00,101.85,101.86,101.82,101.83,421800000.0
2008-06-19 04:32:00,101.83,101.84,101.82,101.84,563700000.0
2008-06-19 04:33:00,101.84,101.86,101.84,101.86,235800000.0
2008-06-19 04:34:00,101.86,101.86,101.84,101.85,376200000.0
2008-06-19 04:35:00,101.85,101.86,101.85,101.85,87200000.0
2008-06-19 04:36:00,101.86,101.86,101.86,101.86,331700000.0
2008-06-19 04:37:00,101.86,101.88,101.86,101.88,265000000.0
2008-06-19 04:38:00,101.88,101.88,101.87,101.87,13000000.0
2008-06-19 04:39:00,101.87,101.91,101.87,101.91,129800000.0
2008-06-19 04:40:00,101.91,101.91,101.89,101.89,165400000.0
2008-06-19 04:41:00,101.89,101.9,101.89,101.9,41100000.0
2008-06-19 04:42:00,101.9,101.92,101.9,101.92,98600000.0
2008-06-19 04:43:00,101.92,101.93,101.92,101.92,19600000.0
2008-06-19 04:44:00,101.92,101.92,101.9,101.9,190500000.0
2008-06-19 04:45:00,101.9,101.9,101.9,101.9,7800000.0
2008-06-19 04:46:00,101.9,101.9,101.89,101.89,68800000.0
2008-06-19 04:47:00,101.89,101.9,101.885,101.89,113900000.0
2008-06-19 04:48:00,101.89,101.89,101.88,101.89,250000000.0
2008-06-19 04:49:00,101.89,101.89,101.88,101.89,45600000.0
2008-06-19 04:50:00,101.89,101.91,101.89,101.91,92200000.0
2008-06-19 04:51:00,101.91,101.92,101.9,101.91,116900000.0
2008-06-19 04:52:00,101.91,101.93,101.91,101.93,141300000.0
2008-06-19 04:53:00,101.92,101.93,101.92,101.92,66900000.0
2008-06-19 04:54:00,101.92,101.93,101.92,101.92,130100000.0
2008-06-19 04:55:00,101.92,101.92,101.92,101.92,14000000.0
2008-06-19 04:56:00,101.92,101.92,101.92,101.92,2000000.0
2008-06-19 04:57:00,101.92,101.92,101.91,101.91,47300000.0
2008-06-19 04:58:00,101.91,101.91,101.91,101.91,9800000.0
2008-06-19 04:59:00,101.91,101.92,101.9,101.91,271100000.0
2008-06-19 05:00:00,101.91,101.92,101.91,101.92,150300000.0
2008-06-19 05:01:00,101.92,101.92,101.91,101.91,120500000.0
2008-06-19 05:02:00,101.91,101.92,101.9,101.91,220100000.0
2008-06-19 05:03:00,101.91,101.91,101.9,101.9,293900000.0
2008-06-19 05:04:00,101.91,101.91,101.9,101.9,74200000.0
2008-06-19 05:05:00,101.9,101.93,101.89,101.9,293100000.0
2008-06-19 05:06:00,101.9,101.91,101.9,101.91,327200000.0
2008-06-19 05:07:00,101.91,101.91,101.9,101.91,194900000.0
2008-06-19 05:08:00,101.91,101.91,101.89,101.89,278300000.0
2008-06-19 05:09:00,101.89,101.9,101.89,101.9,89900001.0
2008-06-19 05:10:00,101.9,101.91,101.89,101.89,126600000.0
2008-06-19 05:11:00,101.89,101.9,101.89,101.89,78500000.0
2008-06-19 05:12:00,101.89,101.91,101.89,101.9,343800000.0
2008-06-19 05:13:00,101.9,101.9,101.89,101.89,180600000.0
2008-06-19 05:14:00,101.89,101.89,101.89,101.89,14400000.0
2008-06-19 05:15:00,101.89,101.9,101.89,101.9,194300000.0
2008-06-19 05:16:00,101.9,101.9,101.885,101.89,78800000.0
2008-06-19 05:17:00,101.89,101.895,101.89,101.895,37600000.0
2008-06-19 05:18:00,101.895,101.91,101.895,101.91,114400000.0
2008-06-19 05:19:00,101.9,101.915,101.9,101.915,40100000.0
2008-06-19 05:20:00,101.915,101.92,101.9,101.91,165100000.0
2008-06-19 05:21:00,101.91,101.92,101.905,101.91,136200000.0
2008-06-19 05:22:00,101.915,101.92,101.9,101.91,166000000.0
2008-06-19 05:23:00,101.91,101.92,101.91,101.92,57000000.0
2008-06-19 05:24:00,101.935,101.935,101.935,101.935,9000000.0
2008-06-19 05:25:00,101.935,101.935,101.91,101.91,131300000.0
2008-06-19 05:26:00,101.91,101.91,101.91,101.91,61400000.0
2008-06-19 05:27:00,101.91,101.92,101.9,101.91,82600000.0
2008-06-19 05:28:00,101.91,101.91,101.9,101.9,43500000.0
2008-06-19 05:29:00,101.9,101.93,101.9,101.93,87000000.0
2008-06-19 05:30:00,101.93,101.94,101.93,101.93,52300000.0
2008-06-19 05:31:00,101.93,101.93,101.92,101.92,43800000.0
2008-06-19 05:32:00,101.92,101.93,101.92,101.93,72100000.0
2008-06-19 05:33:00,101.93,101.95,101.93,101.94,130500000.0
2008-06-19 05:34:00,101.94,101.95,101.94,101.95,20500000.0
2008-06-19 05:35:00,101.95,101.99,101.95,101.95,301500000.0
2008-06-19 05:36:00,101.95,101.955,101.94,101.95,102400000.0
2008-06-19 05:37:00,101.95,101.96,101.94,101.96,236900000.0
2008-06-19 05:38:00,101.96,101.96,101.94,101.96,232500000.0
2008-06-19 05:39:00,101.95,101.97,101.95,101.96,195499999.0
2008-06-19 05:40:00,101.96,101.99,101.96,101.97,470400000.0
2008-06-19 05:41:00,101.97,101.98,101.96,101.96,393400000.0
2008-06-19 05:42:00,101.96,101.97,101.96,101.97,56900000.0
2008-06-19 05:43:00,101.97,101.97,101.95,101.97,52700000.0
2008-06-19 05:44:00,101.97,101.98,101.95,101.96,94200000.0
2008-06-19 05:45:00,101.96,101.96,101.95,101.955,23300000.0
2008-06-19 05:46:00,101.96,101.96,101.95,101.95,66500000.0
2008-06-19 05:47:00,101.95,101.95,101.945,101.945,17000000.0
2008-06-19 05:48:00,101.94,101.94,101.905,101.93,325400000.0
2008-06-19 05:49:00,101.92,101.97,101.92,101.96,225100000.0
2008-06-19 05:50:00,101.96,101.97,101.94,101.96,488700000.0
2008-06-19 05:51:00,101.96,101.96,101.94,101.94,172500000.0
2008-06-19 05:52:00,101.945,101.98,101.945,101.975,272700000.0
2008-06-19 05:53:00,101.97,101.98,101.965,101.965,247400000.0
2008-06-19 05:54:00,101.965,101.97,101.94,101.95,167200000.0
2008-06-19 05:55:00,101.95,101.95,101.945,101.95,47700000.0
2008-06-19 05:56:00,101.945,101.96,101.935,101.95,237900000.0
2008-06-19 05:57:00,101.96,101.97,101.95,101.96,118100000.0
2008-06-19 05:58:00,101.965,101.97,101.95,101.97,237100000.0
2008-06-19 05:59:00,101.96,101.96,101.95,101.95,193100000.0
2008-06-19 06:00:00,101.95,101.97,101.95,101.97,113200000.0
2008-06-19 06:01:00,101.97,101.97,101.96,101.96,21400000.0
2008-06-19 06:02:00,101.955,101.96,101.9,101.91,504900000.0
2008-06-19 06:03:00,101.915,101.945,101.91,101.945,72600000.0
2008-06-19 06:04:00,101.945,101.955,101.94,101.95,156700000.0
2008-06-19 06:05:00,101.95,101.95,101.92,101.92,151300000.0
2008-06-19 06:06:00,101.925,101.93,101.91,101.92,155300000.0
2008-06-19 06:07:00,101.92,101.93,101.92,101.93,42100000.0
2008-06-19 06:08:00,101.93,101.93,101.92,101.93,110300000.0
2008-06-19 06:09:00,101.93,101.93,101.92,101.92,196200000.0
2008-06-19 06:10:00,101.92,101.93,101.92,101.93,87800000.0
2008-06-19 06:11:00,101.93,101.93,101.93,101.93,1000000.0
2008-06-19 06:12:00,101.93,101.955,101.93,101.955,17000000.0
2008-06-19 06:13:00,101.96,101.99,101.96,101.96,319400000.0
2008-06-19 06:14:00,101.965,101.97,101.95,101.96,370300000.0
2008-06-19 06:15:00,101.97,102.0,101.97,102.0,615900000.0
2008-06-19 06:16:00,101.99,102.0,101.99,101.99,113200000.0
2008-06-19 06:17:00,101.99,102.0,101.99,101.995,291700000.0
2008-06-19 06:18:00,101.99,102.02,101.99,102.0,274300000.0
2008-06-19 06:19:00,102.0,102.01,101.99,102.005,124600000.0
2008-06-19 06:20:00,102.005,102.015,101.98,102.01,246200000.0
2008-06-19 06:21:00,102.01,102.01,102.0,102.0,212000000.0
2008-06-19 06:22:00,102.0,102.04,102.0,102.03,780200000.0
2008-06-19 06:23:00,102.03,102.03,101.995,102.0,176300000.0
2008-06-19 06:24:00,102.0,102.005,102.0,102.005,195100000.0
2008-06-19 06:25:00,102.0,102.015,102.0,102.005,101300000.0
2008-06-19 06:26:00,102.005,102.01,101.995,102.01,83900000.0
2008-06-19 06:27:00,102.01,102.02,101.995,102.02,46500000.0
2008-06-19 06:28:00,102.02,102.02,102.01,102.01,35900000.0
2008-06-19 06:29:00,102.01,102.01,101.99,102.0,111700000.0
2008-06-19 06:30:00,102.0,102.005,101.99,102.0,63900000.0
2008-06-19 06:31:00,102.0,102.01,102.0,102.0,78400000.0
2008-06-19 06:32:00,102.0,102.01,101.99,102.0,165400000.0
2008-06-19 06:33:00,102.0,102.0,101.98,101.98,203300000.0
2008-06-19 06:34:00,101.98,101.98,101.97,101.97,68100000.0
2008-06-19 06:35:00,101.97,101.98,101.96,101.96,229100000.0
2008-06-19 06:36:00,101.965,101.985,101.965,101.98,69400000.0
2008-06-19 06:37:00,101.98,101.98,101.97,101.98,125600000.0
2008-06-19 06:38:00,101.98,102.0,101.98,102.0,32200000.0
2008-06-19 06:39:00,102.0,102.01,101.99,101.99,345900000.0
2008-06-19 06:40:00,101.99,102.01,101.99,101.99,152600000.0
2008-06-19 06:41:00,101.99,101.99,101.97,101.98,193000000.0
2008-06-19 06:42:00,101.98,102.0,101.97,101.97,217300000.0
2008-06-19 06:43:00,101.97,101.98,101.95,101.97,322100000.0
2008-06-19 06:44:00,101.97,101.97,101.95,101.95,171800000.0
2008-06-19 06:45:00,101.95,101.97,101.95,101.96,92400000.0
2008-06-19 06:46:00,101.96,101.97,101.96,101.96,132400000.0
2008-06-19 06:47:00,101.96,101.97,101.96,101.96,66800000.0
2008-06-19 06:48:00,101.96,101.98,101.96,101.97,92100000.0
2008-06-19 06:49:00,101.975,101.99,101.975,101.98,77900000.0
2008-06-19 06:50:00,101.98,101.98,101.96,101.965,179900000.0
2008-06-19 06:51:00,101.96,101.96,101.95,101.955,80700000.0
2008-06-19 06:52:00,101.95,101.955,101.945,101.945,36500000.0
2008-06-19 06:53:00,101.945,101.945,101.945,101.945,4000000.0
2008-06-19 06:54:00,101.94,101.97,101.94,101.97,238500000.0
2008-06-19 06:55:00,101.965,101.97,101.96,101.97,15000000.0
2008-06-19 06:56:00,101.97,101.98,101.965,101.965,154900000.0
2008-06-19 06:57:00,101.965,101.97,101.96,101.97,36300000.0
2008-06-19 06:58:00,101.97,101.99,101.97,101.97,186900000.0
2008-06-19 06:59:00,101.98,101.99,101.97,101.99,172600000.0
2008-06-19 07:00:00,101.99,102.0,101.97,101.97,288900000.0
2008-06-19 07:01:00,101.97,101.98,101.96,101.97,124000000.0
2008-06-19 07:02:00,101.97,101.99,101.97,101.97,89500000.0
2008-06-19 07:03:00,101.97,101.99,101.97,101.98,84100000.0
2008-06-19 07:04:00,101.98,101.99,101.98,101.99,187300000.0
2008-06-19 07:05:00,101.99,101.99,101.98,101.98,219700000.0
2008-06-19 07:06:00,101.98,101.99,101.98,101.99,134900000.0
2008-06-19 07:07:00,101.99,102.0,101.97,101.97,125600000.0
2008-06-19 07:08:00,101.97,101.97,101.96,101.96,133100000.0
2008-06-19 07:09:00,101.96,101.96,101.95,101.95,156900000.0
2008-06-19 07:10:00,101.95,101.95,101.95,101.95,138400000.0
2008-06-19 07:11:00,101.95,101.95,101.94,101.945,243500000.0
2008-06-19 07:12:00,101.945,101.965,101.945,101.955,191600000.0
2008-06-19 07:13:00,101.96,101.97,101.96,101.96,22600000.0
2008-06-19 07:14:00,101.955,101.96,101.955,101.96,12300000.0
2008-06-19 07:15:00,101.97,101.98,101.97,101.98,47900000.0
2008-06-19 07:16:00,101.98,101.99,101.97,101.98,85200000.0
2008-06-19 07:17:00,101.98,101.98,101.965,101.965,127600000.0
2008-06-19 07:18:00,101.965,101.97,101.95,101.95,173700000.0
2008-06-19 07:19:00,101.955,101.98,101.95,101.965,171800000.0
2008-06-19 07:20:00,101.965,101.98,101.965,101.98,71000000.0
2008-06-19 07:21:00,101.98,101.98,101.94,101.94,195300000.0
2008-06-19 07:22:00,101.94,101.94,101.93,101.94,190800000.0
2008-06-19 07:23:00,101.94,101.94,101.92,101.92,116300000.0
2008-06-19 07:24:00,101.92,101.92,101.89,101.9,517200000.0
2008-06-19 07:25:00,101.9,101.92,101.86,101.86,545800000.0
2008-06-19 07:26:00,101.865,101.89,101.84,101.87,250900000.0
2008-06-19 07:27:00,101.87,101.88,101.86,101.87,163000000.0
2008-06-19 07:28:00,101.875,101.89,101.87,101.885,76100000.0
2008-06-19 07:29:00,101.885,101.905,101.88,101.88,196000000.0
2008-06-19 07:30:00,101.88,101.9,101.88,101.885,201600000.0
2008-06-19 07:31:00,101.89,101.92,101.875,101.89,259700000.0
2008-06-19 07:32:00,101.89,101.92,101.89,101.91,181100000.0
2008-06-19 07:33:00,101.91,101.92,101.89,101.89,108600000.0
2008-06-19 07:34:00,101.89,101.91,101.89,101.9,358200000.0
2008-06-19 07:35:00,101.9,101.93,101.88,101.905,314200000.0
2008-06-19 07:36:00,101.905,101.92,101.905,101.915,99700000.0
2008-06-19 07:37:00,101.92,101.93,101.91,101.93,131000000.0
2008-06-19 07:38:00,101.93,101.93,101.91,101.915,181200000.0
2008-06-19 07:39:00,101.915,101.915,101.895,101.905,83900000.0
2008-06-19 07:40:00,101.91,101.915,101.9,101.91,56600000.0
2008-06-19 07:41:00,101.91,101.915,101.905,101.91,120200000.0
2008-06-19 07:42:00,101.91,101.925,101.9,101.91,187600000.0
2008-06-19 07:43:00,101.91,101.91,101.89,101.89,118600000.0
2008-06-19 07:44:00,101.89,101.92,101.89,101.915,257900000.0
2008-06-19 07:45:00,101.915,101.94,101.915,101.94,300300000.0
2008-06-19 07:46:00,101.94,101.94,101.92,101.92,324000000.0
2008-06-19 07:47:00,101.92,101.92,101.88,101.91,359200000.0
2008-06-19 07:48:00,101.915,101.935,101.91,101.93,412200000.0
2008-06-19 07:49:00,101.93,101.93,101.9,101.91,147300000.0
2008-06-19 07:50:00,101.91,101.92,101.895,101.91,370400000.0
2008-06-19 07:51:00,101.91,101.91,101.87,101.88,148300000.0
2008-06-19 07:52:00,101.88,101.9,101.835,101.85,329500000.0
2008-06-19 07:53:00,101.855,101.91,101.855,101.91,239500000.0
2008-06-19 07:54:00,101.91,101.91,101.89,101.89,35700000.0
2008-06-19 07:55:00,101.88,101.885,101.855,101.86,247700000.0
2008-06-19 07:56:00,101.86,101.86,101.83,101.85,306200000.0
2008-06-19 07:57:00,101.84,101.84,101.83,101.84,262600000.0
2008-06-19 07:58:00,101.84,101.87,101.84,101.86,436700000.0
2008-06-19 07:59:00,101.86,101.88,101.86,101.88,112200000.0
2008-06-19 08:00:00,101.88,101.89,101.87,101.89,325200000.0
2008-06-19 08:01:00,101.89,101.895,101.86,101.87,305700000.0
2008-06-19 08:02:00,101.87,101.875,101.85,101.87,266800000.0
2008-06-19 08:03:00,101.87,101.88,101.85,101.875,300000000.0
2008-06-19 08:04:00,101.875,101.89,101.875,101.88,130400000.0
2008-06-19 08:05:00,101.88,101.88,101.87,101.87,202800000.0
2008-06-19 08:06:00,101.87,101.88,101.865,101.87,174600000.0
2008-06-19 08:07:00,101.865,101.88,101.86,101.87,123300000.0
2008-06-19 08:08:00,101.87,101.87,101.85,101.87,480900000.0
2008-06-19 08:09:00,101.87,101.875,101.84,101.875,433300000.0
2008-06-19 08:10:00,101.875,101.88,101.855,101.86,350400000.0
2008-06-19 08:11:00,101.86,101.87,101.85,101.87,332100000.0
2008-06-19 08:12:00,101.87,101.9,101.855,101.88,402000000.0
2008-06-19 08:13:00,101.88,101.885,101.85,101.855,229000000.0
2008-06-19 08:14:00,101.855,101.87,101.84,101.85,273100000.0
2008-06-19 08:15:00,101.855,101.86,101.85,101.86,102400000.0
2008-06-19 08:16:00,101.855,101.87,101.855,101.86,113200000.0
2008-06-19 08:17:00,101.86,101.87,101.82,101.83,283400000.0
2008-06-19 08:18:00,101.83,101.855,101.82,101.85,336800000.0
2008-06-19 08:19:00,101.85,101.86,101.83,101.86,379900000.0
2008-06-19 08:20:00,101.86,101.915,101.85,101.915,528000000.0
2008-06-19 08:21:00,101.915,101.945,101.91,101.93,675000000.0
2008-06-19 08:22:00,101.93,101.93,101.89,101.91,422300000.0
2008-06-19 08:23:00,101.91,101.92,101.89,101.895,434900000.0
2008-06-19 08:24:00,101.895,101.895,101.875,101.88,406900000.0
2008-06-19 08:25:00,101.88,101.88,101.865,101.865,64500000.0
2008-06-19 08:26:00,101.865,101.875,101.86,101.87,353500000.0
2008-06-19 08:27:00,101.87,101.87,101.84,101.86,366500000.0
2008-06-19 08:28:00,101.86,101.86,101.85,101.86,161100000.0
2008-06-19 08:29:00,101.86,101.87,101.855,101.86,163300000.0
2008-06-19 08:30:00,101.86,101.885,101.85,101.885,94400000.0
2008-06-19 08:31:00,101.88,101.9,101.875,101.88,72500000.0
2008-06-19 08:32:00,101.88,101.9,101.87,101.87,138000000.0
2008-06-19 08:33:00,101.87,101.89,101.86,101.86,141800000.0
2008-06-19 08:34:00,101.86,101.89,101.85,101.85,143500000.0
2008-06-19 08:35:00,101.85,101.85,101.83,101.85,111900000.0
2008-06-19 08:36:00,101.85,101.89,101.84,101.89,101400000.0
2008-06-19 08:37:00,101.89,101.91,101.89,101.89,77200000.0
2008-06-19 08:38:00,101.88,101.89,101.845,101.855,82100000.0
2008-06-19 08:39:00,101.86,101.88,101.85,101.87,59500000.0
2008-06-19 08:40:00,101.87,101.9,101.87,101.89,63900000.0
2008-06-19 08:41:00,101.89,101.92,101.89,101.9,41700000.0
2008-06-19 08:42:00,101.9,101.91,101.89,101.9,63300000.0
2008-06-19 08:43:00,101.89,101.92,101.89,101.91,71900000.0
2008-06-19 08:44:00,101.91,101.91,101.86,101.88,113700000.0
2008-06-19 08:45:00,101.88,101.89,101.83,101.83,215400000.0
2008-06-19 08:46:00,101.83,101.875,101.83,101.86,122700000.0
2008-06-19 08:47:00,101.87,101.88,101.85,101.85,112700000.0
2008-06-19 08:48:00,101.85,101.85,101.79,101.81,118800000.0
2008-06-19 08:49:00,101.81,101.81,101.77,101.77,100700000.0
2008-06-19 08:50:00,101.77,101.795,101.75,101.78,168300000.0
2008-06-19 08:51:00,101.78,101.82,101.775,101.82,116200000.0
2008-06-19 08:52:00,101.82,101.83,101.81,101.81,119300000.0
2008-06-19 08:53:00,101.81,101.83,101.81,101.83,108300000.0
2008-06-19 08:54:00,101.83,101.84,101.82,101.84,77600000.0
2008-06-19 08:55:00,101.84,101.86,101.83,101.85,76700000.0
2008-06-19 08:56:00,101.85,101.87,101.85,101.87,64500000.0
2008-06-19 08:57:00,101.86,101.87,101.82,101.825,135400000.0
2008-06-19 08:58:00,101.82,101.84,101.82,101.84,124900000.0
2008-06-19 08:59:00,101.84,101.86,101.83,101.84,148600000.0
2008-06-19 09:00:00,101.84,101.86,101.82,101.855,129500000.0
2008-06-19 09:01:00,101.855,101.86,101.815,101.84,155400000.0
2008-06-19 09:02:00,101.85,101.86,101.83,101.86,136900000.0
2008-06-19 09:03:00,101.86,101.87,101.85,101.86,159400000.0
2008-06-19 09:04:00,101.86,101.89,101.85,101.865,87500000.0
2008-06-19 09:05:00,101.87,101.88,101.86,101.86,177700000.0
2008-06-19 09:06:00,101.86,101.86,101.85,101.85,53500000.0
2008-06-19 09:07:00,101.85,101.86,101.78,101.78,234600000.0
2008-06-19 09:08:00,101.78,101.805,101.78,101.8,181100000.0
2008-06-19 09:09:00,101.8,101.83,101.79,101.82,209600000.0
2008-06-19 09:10:00,101.82,101.84,101.81,101.835,190400000.0
2008-06-19 09:11:00,101.84,101.84,101.8,101.81,182400000.0
2008-06-19 09:12:00,101.815,101.85,101.79,101.84,246200000.0
2008-06-19 09:13:00,101.845,101.86,101.84,101.855,129600000.0
2008-06-19 09:14:00,101.86,101.9,101.855,101.895,116800000.0
2008-06-19 09:15:00,101.9,101.91,101.86,101.86,98700000.0
2008-06-19 09:16:00,101.86,101.88,101.86,101.88,123400000.0
2008-06-19 09:17:00,101.88,101.89,101.85,101.87,104700000.0
2008-06-19 09:18:00,101.87,101.89,101.86,101.86,105500000.0
2008-06-19 09:19:00,101.86,101.895,101.85,101.89,124300000.0
2008-06-19 09:20:00,101.89,101.94,101.89,101.91,191700000.0
2008-06-19 09:21:00,101.9,101.91,101.87,101.875,159600000.0
2008-06-19 09:22:00,101.875,101.88,101.86,101.875,169200000.0
2008-06-19 09:23:00,101.875,101.88,101.84,101.86,149000000.0
2008-06-19 09:24:00,101.86,101.87,101.86,101.87,63800000.0
2008-06-19 09:25:00,101.875,101.88,101.84,101.87,109700000.0
2008-06-19 09:26:00,101.87,101.88,101.86,101.87,71400000.0
2008-06-19 09:27:00,101.87,101.9,101.87,101.88,146100000.0
2008-06-19 09:28:00,101.88,101.89,101.86,101.86,117800000.0
2008-06-19 09:29:00,101.86,101.87,101.8,101.83,121400000.0
2008-06-19 09:30:00,101.83,101.85,101.805,101.82,179100000.0
2008-06-19 09:31:00,101.82,101.83,101.81,101.83,108200000.0
2008-06-19 09:32:00,101.82,101.83,101.8,101.8,181500000.0
2008-06-19 09:33:00,101.8,101.83,101.8,101.81,142500000.0
2008-06-19 09:34:00,101.81,101.88,101.81,101.84,153100000.0
2008-06-19 09:35:00,101.84,101.86,101.81,101.855,175800000.0
2008-06-19 09:36:00,101.845,101.88,101.82,101.86,248600000.0
2008-06-19 09:37:00,101.86,101.87,101.83,101.85,188800000.0
2008-06-19 09:38:00,101.85,101.86,101.84,101.85,140900000.0
2008-06-19 09:39:00,101.86,101.87,101.84,101.85,156900000.0
2008-06-19 09:40:00,101.85,101.87,101.83,101.84,324600000.0
2008-06-19 09:41:00,101.835,101.87,101.835,101.85,206200000.0
2008-06-19 09:42:00,101.85,101.87,101.83,101.87,137700000.0
2008-06-19 09:43:00,101.87,101.89,101.855,101.89,176700000.0
2008-06-19 09:44:00,101.88,101.92,101.87,101.9,193800000.0
2008-06-19 09:45:00,101.9,101.93,101.89,101.905,178300000.0
2008-06-19 09:46:00,101.91,101.91,101.89,101.91,167900000.0
2008-06-19 09:47:00,101.92,101.92,101.84,101.87,207400000.0
2008-06-19 09:48:00,101.87,101.95,101.87,101.92,262700000.0
2008-06-19 09:49:00,101.92,101.94,101.9,101.9,254300000.0
2008-06-19 09:50:00,101.91,101.92,101.87,101.88,81300000.0
2008-06-19 09:51:00,101.88,101.89,101.87,101.89,109500000.0
2008-06-19 09:52:00,101.89,101.89,101.87,101.87,105800000.0
2008-06-19 09:53:00,101.87,101.88,101.85,101.87,137800000.0
2008-06-19 09:54:00,101.87,101.87,101.81,101.81,155800000.0
2008-06-19 09:55:00,101.82,101.83,101.8,101.8,167600000.0
2008-06-19 09:56:00,101.8,101.85,101.78,101.82,334200000.0
2008-06-19 09:57:00,101.82,101.85,101.81,101.81,325100000.0
2008-06-19 09:58:00,101.81,101.82,101.79,101.81,178800000.0
2008-06-19 09:59:00,101.81,101.82,101.79,101.81,103300000.0
2008-06-19 10:00:00,101.8,101.81,101.78,101.78,136500000.0
2008-06-19 10:01:00,101.78,101.79,101.74,101.765,235400000.0
2008-06-19 10:02:00,101.765,101.79,101.765,101.78,162000000.0
2008-06-19 10:03:00,101.775,101.81,101.77,101.795,226500000.0
2008-06-19 10:04:00,101.8,101.81,101.79,101.8,156400000.0
2008-06-19 10:05:00,101.8,101.8,101.75,101.78,247900000.0
2008-06-19 10:06:00,101.78,101.78,101.74,101.76,262300000.0
2008-06-19 10:07:00,101.76,101.8,101.75,101.79,221800000.0
2008-06-19 10:08:00,101.79,101.8,101.77,101.775,232400000.0
2008-06-19 10:09:00,101.78,101.78,101.745,101.76,268200000.0
2008-06-19 10:10:00,101.76,101.79,101.75,101.79,167700000.0
2008-06-19 10:11:00,101.78,101.815,101.78,101.8,186000000.0
2008-06-19 10:12:00,101.8,101.84,101.79,101.83,242800000.0
2008-06-19 10:13:00,101.83,101.84,101.82,101.84,58800000.0
2008-06-19 10:14:00,101.84,101.88,101.83,101.85,230600000.0
2008-06-19 10:15:00,101.85,101.86,101.83,101.84,186800000.0
2008-06-19 10:16:00,101.84,101.84,101.81,101.81,189000000.0
2008-06-19 10:17:00,101.81,101.82,101.775,101.775,84000000.0
2008-06-19 10:18:00,101.775,101.8,101.77,101.79,166800000.0
2008-06-19 10:19:00,101.79,101.81,101.78,101.81,105700000.0
2008-06-19 10:20:00,101.81,101.81,101.8,101.81,30100000.0
2008-06-19 10:21:00,101.81,101.82,101.81,101.82,107600000.0
2008-06-19 10:22:00,101.82,101.84,101.82,101.83,90600000.0
2008-06-19 10:23:00,101.83,101.85,101.83,101.84,111300000.0
2008-06-19 10:24:00,101.84,101.87,101.84,101.87,98000000.0
2008-06-19 10:25:00,101.87,101.88,101.87,101.88,74200000.0
2008-06-19 10:26:00,101.88,101.89,101.87,101.89,55000000.0
2008-06-19 10:27:00,101.89,101.91,101.87,101.9,89500000.0
2008-06-19 10:28:00,101.9,101.92,101.885,101.92,113300000.0
2008-06-19 10:29:00,101.92,101.93,101.885,101.9,95800000.0
2008-06-19 10:30:00,101.9,102.0,101.895,101.965,322700000.0
2008-06-19 10:31:00,101.96,102.0,101.865,101.92,344800000.0
2008-06-19 10:32:00,101.92,102.0,101.92,101.97,252100000.0
2008-06-19 10:33:00,101.97,102.0,101.94,101.96,206900000.0
2008-06-19 10:34:00,101.96,101.96,101.915,101.92,165700000.0
2008-06-19 10:35:00,101.93,101.93,101.89,101.92,230300000.0
2008-06-19 10:36:00,101.92,101.95,101.92,101.92,171700000.0
2008-06-19 10:37:00,101.93,101.98,101.92,101.98,262800000.0
2008-06-19 10:38:00,101.98,101.99,101.95,101.95,233000000.0
2008-06-19 10:39:00,101.95,101.97,101.92,101.94,271700000.0
2008-06-19 10:40:00,101.94,101.98,101.94,101.98,158500000.0
2008-06-19 10:41:00,101.98,102.0,101.97,101.99,160900000.0
2008-06-19 10:42:00,102.0,102.0,101.98,102.0,188300000.0
2008-06-19 10:43:00,102.01,102.01,101.97,102.01,165100000.0
2008-06-19 10:44:00,102.01,102.025,101.98,101.99,206600000.0
2008-06-19 10:45:00,101.99,102.01,101.98,101.995,144600000.0
2008-06-19 10:46:00,101.99,102.005,101.98,101.995,132700000.0
2008-06-19 10:47:00,102.0,102.01,101.99,102.0,78500000.0
2008-06-19 10:48:00,102.005,102.05,102.005,102.01,227000000.0
2008-06-19 10:49:00,102.01,102.03,102.005,102.01,192900000.0
2008-06-19 10:50:00,102.01,102.05,101.995,102.04,253100000.0
2008-06-19 10:51:00,102.04,102.07,102.025,102.035,231200000.0
2008-06-19 10:52:00,102.04,102.06,102.03,102.06,189600000.0
2008-06-19 10:53:00,102.06,102.07,102.04,102.06,192700000.0
2008-06-19 10:54:00,102.06,102.06,102.02,102.02,225900000.0
2008-06-19 10:55:00,102.025,102.03,102.015,102.025,106900000.0
2008-06-19 10:56:00,102.02,102.025,102.01,102.02,92400000.0
2008-06-19 10:57:00,102.02,102.02,102.01,102.01,98600000.0
2008-06-19 10:58:00,102.01,102.02,101.995,102.0,171100000.0
2008-06-19 10:59:00,102.0,102.01,101.97,101.98,106900000.0
2008-06-19 11:00:00,101.975,101.99,101.965,101.985,115800000.0
2008-06-19 11:01:00,101.985,102.03,101.985,102.02,116900000.0
2008-06-19 11:02:00,102.02,102.02,101.99,101.995,234200000.0
2008-06-19 11:03:00,101.995,102.02,101.995,102.02,103700000.0
2008-06-19 11:04:00,102.025,102.05,102.0,102.0,236300000.0
2008-06-19 11:05:00,102.0,102.01,101.98,101.98,155700000.0
2008-06-19 11:06:00,101.98,101.99,101.97,101.98,77600000.0
2008-06-19 11:07:00,101.985,101.99,101.98,101.99,53300000.0
2008-06-19 11:08:00,101.99,101.99,101.98,101.99,121100000.0
2008-06-19 11:09:00,101.98,101.98,101.965,101.975,103400000.0
2008-06-19 11:10:00,101.97,101.97,101.93,101.96,272700000.0
2008-06-19 11:11:00,101.96,101.98,101.95,101.965,181000000.0
2008-06-19 11:12:00,101.965,101.975,101.955,101.975,26500000.0
2008-06-19 11:13:00,101.975,102.0,101.97,101.995,111100000.0
2008-06-19 11:14:00,101.995,102.005,101.975,102.0,124300000.0
2008-06-19 11:15:00,102.0,102.02,101.99,101.99,125500000.0
2008-06-19 11:16:00,101.99,102.02,101.99,102.02,65600000.0
2008-06-19 11:17:00,102.02,102.06,102.015,102.05,168200000.0
2008-06-19 11:18:00,102.06,102.06,102.03,102.06,272100000.0
2008-06-19 11:19:00,102.06,102.06,102.02,102.02,103300000.0
2008-06-19 11:20:00,102.03,102.05,102.02,102.05,90300000.0
2008-06-19 11:21:00,102.05,102.06,102.03,102.06,225200000.0
2008-06-19 11:22:00,102.06,102.09,102.06,102.07,157900000.0
2008-06-19 11:23:00,102.08,102.09,102.055,102.06,128400000.0
2008-06-19 11:24:00,102.06,102.06,102.03,102.03,98500000.0
2008-06-19 11:25:00,102.03,102.03,102.0,102.01,112100000.0
2008-06-19 11:26:00,102.02,102.02,102.0,102.01,108100000.0
2008-06-19 11:27:00,102.0,102.0,101.98,101.98,87500000.0
2008-06-19 11:28:00,102.0,102.01,101.98,102.0,76300000.0
2008-06-19 11:29:00,102.01,102.02,101.99,102.01,210200000.0
2008-06-19 11:30:00,102.01,102.03,102.01,102.01,69500000.0
2008-06-19 11:31:00,102.01,102.03,102.0,102.03,65200000.0
2008-06-19 11:32:00,102.03,102.04,101.99,101.99,127500000.0
2008-06-19 11:33:00,101.99,102.02,101.99,102.0,119600000.0
2008-06-19 11:34:00,102.0,102.02,102.0,102.02,229400000.0
2008-06-19 11:35:00,102.025,102.03,101.98,101.98,113900000.0
2008-06-19 11:36:00,101.98,102.0,101.98,101.995,101900000.0
2008-06-19 11:37:00,101.995,102.0,101.975,101.98,91300000.0
2008-06-19 11:38:00,101.98,101.98,101.955,101.97,115300000.0
2008-06-19 11:39:00,101.97,102.01,101.97,102.005,177000000.0
2008-06-19 11:40:00,102.005,102.01,102.0,102.0,125400000.0
2008-06-19 11:41:00,102.0,102.01,101.99,102.01,122400000.0
2008-06-19 11:42:00,102.01,102.02,102.01,102.01,85600000.0
2008-06-19 11:43:00,102.01,102.03,102.01,102.03,138300000.0
2008-06-19 11:44:00,102.03,102.03,102.015,102.015,86200000.0
2008-06-19 11:45:00,102.02,102.04,102.015,102.04,83400000.0
2008-06-19 11:46:00,102.03,102.05,102.03,102.04,71200000.0
2008-06-19 11:47:00,102.04,102.05,102.01,102.015,156300000.0
2008-06-19 11:48:00,102.015,102.03,102.0,102.03,119900000.0
2008-06-19 11:49:00,102.03,102.04,102.02,102.02,84600000.0
2008-06-19 11:50:00,102.02,102.02,102.0,102.0,134000000.0
2008-06-19 11:51:00,102.0,102.01,102.0,102.01,98800000.0
2008-06-19 11:52:00,102.01,102.02,102.0,102.01,96300000.0
2008-06-19 11:53:00,102.01,102.035,102.01,102.035,41900000.0
2008-06-19 11:54:00,102.04,102.04,102.0,102.0,108800000.0
2008-06-19 11:55:00,102.0,102.0,101.95,101.97,91300000.0
2008-06-19 11:56:00,101.97,101.98,101.96,101.97,141100000.0
2008-06-19 11:57:00,101.97,101.97,101.95,101.95,77900000.0
2008-06-19 11:58:00,101.95,101.98,101.95,101.975,71100000.0
2008-06-19 11:59:00,101.98,102.0,101.975,102.0,35800000.0
2008-06-19 12:00:00,102.0,102.01,101.995,102.01,77400000.0
2008-06-19 12:01:00,102.01,102.01,101.995,102.005,99700000.0
2008-06-19 12:02:00,102.0,102.0,101.97,101.97,72100000.0
2008-06-19 12:03:00,101.98,101.98,101.945,101.945,72500000.0
2008-06-19 12:04:00,101.945,101.95,101.92,101.94,97500000.0
2008-06-19 12:05:00,101.94,101.95,101.94,101.95,36900000.0
2008-06-19 12:06:00,101.95,101.97,101.94,101.955,216900000.0
2008-06-19 12:07:00,101.95,101.97,101.95,101.965,118300000.0
2008-06-19 12:08:00,101.97,101.98,101.955,101.955,50400000.0
2008-06-19 12:09:00,101.955,101.955,101.94,101.94,94300000.0
2008-06-19 12:10:00,101.94,101.95,101.94,101.95,48000000.0
2008-06-19 12:11:00,101.95,101.95,101.94,101.94,90900000.0
2008-06-19 12:12:00,101.945,101.96,101.94,101.95,61000000.0
2008-06-19 12:13:00,101.95,101.97,101.95,101.95,112100000.0
2008-06-19 12:14:00,101.95,102.0,101.95,102.0,199700000.0
2008-06-19 12:15:00,102.0,102.03,102.0,102.02,162500000.0
2008-06-19 12:16:00,102.02,102.02,102.02,102.02,120400000.0
2008-06-19 12:17:00,102.02,102.02,102.02,102.02,83100000.0
2008-06-19 12:18:00,102.02,102.03,102.01,102.02,85700000.0
2008-06-19 12:19:00,102.02,102.02,102.0,102.0,196500000.0
2008-06-19 12:20:00,102.0,102.02,102.0,102.01,114600000.0
2008-06-19 12:21:00,102.01,102.01,101.99,102.0,68000000.0
2008-06-19 12:22:00,102.0,102.0,101.99,102.0,40700000.0
2008-06-19 12:23:00,102.0,102.0,101.98,101.99,157000000.0
2008-06-19 12:24:00,101.99,102.01,101.985,101.99,61900000.0
2008-06-19 12:25:00,101.99,101.99,101.95,101.95,305700000.0
2008-06-19 12:26:00,101.95,101.97,101.945,101.945,197600000.0
2008-06-19 12:27:00,101.945,101.97,101.935,101.96,211800000.0
2008-06-19 12:28:00,101.96,101.98,101.95,101.95,48300000.0
2008-06-19 12:29:00,101.95,101.98,101.94,101.97,151500000.0
2008-06-19 12:30:00,101.97,101.99,101.97,101.97,144000000.0
2008-06-19 12:31:00,101.97,101.97,101.93,101.95,215000000.0
2008-06-19 12:32:00,101.95,101.975,101.94,101.94,134800000.0
2008-06-19 12:33:00,101.94,101.94,101.91,101.92,105200000.0
2008-06-19 12:34:00,101.92,101.94,101.92,101.94,169200000.0
2008-06-19 12:35:00,101.94,101.94,101.895,101.92,151000000.0
2008-06-19 12:36:00,101.92,101.92,101.9,101.905,81500000.0
2008-06-19 12:37:00,101.905,101.95,101.89,101.93,142400000.0
2008-06-19 12:38:00,101.93,101.97,101.93,101.97,79200000.0
2008-06-19 12:39:00,101.97,101.97,101.925,101.95,103800000.0
2008-06-19 12:40:00,101.95,101.95,101.92,101.93,78300000.0
2008-06-19 12:41:00,101.93,101.93,101.925,101.93,72500000.0
2008-06-19 12:42:00,101.93,101.96,101.93,101.96,61200000.0
2008-06-19 12:43:00,101.96,101.99,101.96,101.985,131100000.0
2008-06-19 12:44:00,101.99,102.005,101.99,102.005,157900000.0
2008-06-19 12:45:00,102.005,102.02,101.995,102.005,113700000.0
2008-06-19 12:46:00,102.005,102.01,102.0,102.0,61000000.0
2008-06-19 12:47:00,102.0,102.03,101.99,102.03,70000000.0
2008-06-19 12:48:00,102.02,102.02,102.005,102.01,37600000.0
2008-06-19 12:49:00,102.01,102.02,102.0,102.01,94100000.0
2008-06-19 12:50:00,102.01,102.015,102.0,102.015,51300000.0
2008-06-19 12:51:00,102.025,102.035,102.01,102.035,98300000.0
2008-06-19 12:52:00,102.035,102.06,102.035,102.035,167500000.0
2008-06-19 12:53:00,102.035,102.045,102.02,102.04,139700000.0
2008-06-19 12:54:00,102.05,102.05,102.045,102.05,40300000.0
2008-06-19 12:55:00,102.06,102.08,102.06,102.07,95800000.0
2008-06-19 12:56:00,102.07,102.075,102.055,102.055,74800000.0
2008-06-19 12:57:00,102.045,102.08,102.035,102.075,187000000.0
2008-06-19 12:58:00,102.075,102.095,102.065,102.065,108000000.0
2008-06-19 12:59:00,102.065,102.07,102.06,102.065,58700000.0
2008-06-19 13:00:00,102.05,102.065,102.05,102.05,46900000.0
2008-06-19 13:01:00,102.05,102.08,102.05,102.075,60700000.0
2008-06-19 13:02:00,102.075,102.1,102.075,102.1,16600000.0
2008-06-19 13:03:00,102.1,102.1,102.075,102.075,122200000.0
2008-06-19 13:04:00,102.075,102.08,102.05,102.055,48500000.0
2008-06-19 13:05:00,102.055,102.055,102.02,102.04,113400000.0
2008-06-19 13:06:00,102.04,102.06,102.04,102.06,101800000.0
2008-06-19 13:07:00,102.07,102.09,102.06,102.08,172800000.0
2008-06-19 13:08:00,102.08,102.11,102.08,102.1,200700000.0
2008-06-19 13:09:00,102.1,102.1,102.05,102.05,71400000.0
2008-06-19 13:10:00,102.05,102.11,102.05,102.1,127800000.0
2008-06-19 13:11:00,102.1,102.1,102.07,102.095,103700000.0
2008-06-19 13:12:00,102.095,102.095,102.07,102.075,121500000.0
2008-06-19 13:13:00,102.075,102.085,102.07,102.07,127400000.0
2008-06-19 13:14:00,102.07,102.08,102.06,102.06,49900000.0
2008-06-19 13:15:00,102.06,102.08,102.06,102.08,89800000.0
2008-06-19 13:16:00,102.075,102.08,102.07,102.07,87200000.0
2008-06-19 13:17:00,102.07,102.08,102.05,102.05,58100000.0
2008-06-19 13:18:00,102.05,102.05,102.0,102.0,101000000.0
2008-06-19 13:19:00,102.0,102.07,102.0,102.07,113900000.0
2008-06-19 13:20:00,102.07,102.07,102.04,102.05,102500000.0
2008-06-19 13:21:00,102.05,102.06,102.035,102.035,151700000.0
2008-06-19 13:22:00,102.035,102.06,102.01,102.04,242300000.0
2008-06-19 13:23:00,102.04,102.05,102.04,102.05,155800000.0
2008-06-19 13:24:00,102.05,102.08,102.05,102.08,101500000.0
2008-06-19 13:25:00,102.08,102.08,102.07,102.08,105800000.0
2008-06-19 13:26:00,102.08,102.09,102.07,102.08,66900000.0
2008-06-19 13:27:00,102.08,102.08,102.05,102.07,146700000.0
2008-06-19 13:28:00,102.07,102.08,102.06,102.075,79000000.0
2008-06-19 13:29:00,102.07,102.1,102.07,102.09,81400000.0
2008-06-19 13:30:00,102.09,102.13,102.08,102.08,166600000.0
2008-06-19 13:31:00,102.08,102.095,102.06,102.09,159100000.0
2008-06-19 13:32:00,102.09,102.09,102.04,102.07,175000000.0
2008-06-19 13:33:00,102.07,102.08,102.06,102.07,61700000.0
2008-06-19 13:34:00,102.07,102.07,102.05,102.05,64400000.0
2008-06-19 13:35:00,102.05,102.06,102.05,102.05,45900000.0
2008-06-19 13:36:00,102.05,102.06,102.03,102.03,61600000.0
2008-06-19 13:37:00,102.03,102.05,102.03,102.04,53900000.0
2008-06-19 13:38:00,102.04,102.04,102.025,102.025,81000000.0
2008-06-19 13:39:00,102.025,102.06,102.0,102.06,175200000.0
2008-06-19 13:40:00,102.06,102.08,102.055,102.07,101800000.0
2008-06-19 13:41:00,102.07,102.07,102.03,102.04,97100000.0
2008-06-19 13:42:00,102.04,102.1,102.04,102.09,212000000.0
2008-06-19 13:43:00,102.09,102.1,102.075,102.08,56500000.0
2008-06-19 13:44:00,102.075,102.11,102.075,102.11,125600000.0
2008-06-19 13:45:00,102.11,102.14,102.09,102.14,143900000.0
2008-06-19 13:46:00,102.14,102.17,102.135,102.155,144500000.0
2008-06-19 13:47:00,102.15,102.17,102.14,102.17,209300000.0
2008-06-19 13:48:00,102.165,102.18,102.14,102.17,234200000.0
2008-06-19 13:49:00,102.17,102.2,102.16,102.18,130800000.0
2008-06-19 13:50:00,102.18,102.22,102.17,102.22,166300000.0
2008-06-19 13:51:00,102.22,102.24,102.21,102.23,127900000.0
2008-06-19 13:52:00,102.23,102.24,102.21,102.22,145600000.0
2008-06-19 13:53:00,102.22,102.22,102.2,102.22,177600000.0
2008-06-19 13:54:00,102.22,102.22,102.205,102.21,110300000.0
2008-06-19 13:55:00,102.21,102.21,102.155,102.16,101600000.0
2008-06-19 13:56:00,102.16,102.18,102.155,102.16,163700000.0
2008-06-19 13:57:00,102.16,102.18,102.16,102.18,67700000.0
2008-06-19 13:58:00,102.18,102.185,102.175,102.18,64500000.0
2008-06-19 13:59:00,102.175,102.18,102.155,102.16,79800000.0
2008-06-19 14:00:00,102.16,102.17,102.15,102.16,204700000.0
2008-06-19 14:01:00,102.16,102.17,102.14,102.15,134600000.0
2008-06-19 14:02:00,102.15,102.16,102.12,102.12,111600000.0
2008-06-19 14:03:00,102.12,102.13,102.12,102.13,77400000.0
2008-06-19 14:04:00,102.125,102.14,102.125,102.14,70900000.0
2008-06-19 14:05:00,102.15,102.15,102.13,102.13,72300000.0
2008-06-19 14:06:00,102.13,102.155,102.13,102.15,69100000.0
2008-06-19 14:07:00,102.15,102.16,102.145,102.15,97100000.0
2008-06-19 14:08:00,102.15,102.18,102.14,102.15,142000000.0
2008-06-19 14:09:00,102.15,102.16,102.13,102.155,100900000.0
2008-06-19 14:10:00,102.155,102.18,102.13,102.14,121900000.0
2008-06-19 14:11:00,102.14,102.15,102.14,102.15,79300000.0
2008-06-19 14:12:00,102.155,102.18,102.155,102.17,93000000.0
2008-06-19 14:13:00,102.17,102.17,102.15,102.16,96900000.0
2008-06-19 14:14:00,102.16,102.16,102.12,102.13,160500000.0
2008-06-19 14:15:00,102.13,102.14,102.12,102.135,110600000.0
2008-06-19 14:16:00,102.135,102.17,102.125,102.14,106100000.0
2008-06-19 14:17:00,102.14,102.15,102.13,102.15,97200000.0
2008-06-19 14:18:00,102.15,102.155,102.13,102.135,116700000.0
2008-06-19 14:19:00,102.14,102.14,102.13,102.14,93900000.0
2008-06-19 14:20:00,102.14,102.17,102.14,102.165,158100000.0
2008-06-19 14:21:00,102.17,102.2,102.17,102.19,152100000.0
2008-06-19 14:22:00,102.19,102.19,102.14,102.155,178600000.0
2008-06-19 14:23:00,102.155,102.16,102.13,102.14,136600000.0
2008-06-19 14:24:00,102.14,102.15,102.12,102.13,77600000.0
2008-06-19 14:25:00,102.13,102.165,102.13,102.16,144100000.0
2008-06-19 14:26:00,102.16,102.18,102.15,102.165,115500000.0
2008-06-19 14:27:00,102.165,102.18,102.165,102.17,158700000.0
2008-06-19 14:28:00,102.17,102.175,102.15,102.16,128400000.0
2008-06-19 14:29:00,102.16,102.2,102.15,102.16,237200000.0
2008-06-19 14:30:00,102.15,102.22,102.105,102.18,216500000.0
2008-06-19 14:31:00,102.18,102.22,102.18,102.22,213200000.0
2008-06-19 14:32:00,102.22,102.25,102.21,102.22,257400000.0
2008-06-19 14:33:00,102.22,102.24,102.22,102.235,148100000.0
2008-06-19 14:34:00,102.23,102.255,102.23,102.245,185400000.0
2008-06-19 14:35:00,102.245,102.275,102.2,102.23,285200000.0
2008-06-19 14:36:00,102.23,102.29,102.215,102.26,270900000.0
2008-06-19 14:37:00,102.26,102.31,102.25,102.305,147300000.0
2008-06-19 14:38:00,102.305,102.325,102.29,102.3,186700000.0
2008-06-19 14:39:00,102.31,102.31,102.285,102.29,195600000.0
2008-06-19 14:40:00,102.29,102.315,102.275,102.31,169700000.0
2008-06-19 14:41:00,102.31,102.325,102.28,102.29,129100000.0
2008-06-19 14:42:00,102.29,102.315,102.275,102.3,204400000.0
2008-06-19 14:43:00,102.3,102.36,102.295,102.34,216600000.0
2008-06-19 14:44:00,102.34,102.345,102.32,102.32,180000000.0
2008-06-19 14:45:00,102.32,102.32,102.275,102.295,219900000.0
2008-06-19 14:46:00,102.295,102.325,102.26,102.27,278200000.0
2008-06-19 14:47:00,102.26,102.29,102.26,102.275,238400000.0
2008-06-19 14:48:00,102.275,102.29,102.26,102.28,106400000.0
2008-06-19 14:49:00,102.28,102.3,102.275,102.295,219600000.0
2008-06-19 14:50:00,102.3,102.3,102.26,102.27,176000000.0
2008-06-19 14:51:00,102.265,102.29,102.255,102.28,192000000.0
2008-06-19 14:52:00,102.28,102.3,102.25,102.295,104900000.0
2008-06-19 14:53:00,102.3,102.3,102.255,102.255,97800000.0
2008-06-19 14:54:00,102.255,102.275,102.255,102.27,57100000.0
2008-06-19 14:55:00,102.275,102.275,102.245,102.245,47000000.0
2008-06-19 14:56:00,102.245,102.26,102.24,102.245,70900000.0
2008-06-19 14:57:00,102.245,102.25,102.205,102.22,63900000.0
2008-06-19 14:58:00,102.22,102.24,102.21,102.225,81400000.0
2008-06-19 14:59:00,102.225,102.23,102.19,102.22,84500000.0
2008-06-19 15:00:00,102.22,102.23,102.215,102.215,118900000.0
2008-06-19 15:01:00,102.215,102.26,102.215,102.26,145900000.0
2008-06-19 15:02:00,102.26,102.27,102.23,102.255,138600000.0
2008-06-19 15:03:00,102.23,102.25,102.23,102.25,153800000.0
2008-06-19 15:04:00,102.25,102.27,102.25,102.26,186500000.0
2008-06-19 15:05:00,102.26,102.285,102.255,102.275,168600000.0
2008-06-19 15:06:00,102.275,102.32,102.275,102.32,175100000.0
2008-06-19 15:07:00,102.32,102.32,102.29,102.305,121400000.0
2008-06-19 15:08:00,102.305,102.32,102.27,102.32,199800000.0
2008-06-19 15:09:00,102.32,102.33,102.315,102.315,67000000.0
2008-06-19 15:10:00,102.315,102.32,102.315,102.32,43000000.0
2008-06-19 15:11:00,102.315,102.32,102.315,102.315,55000000.0
2008-06-19 15:12:00,102.315,102.315,102.275,102.28,61600000.0
2008-06-19 15:13:00,102.275,102.29,102.275,102.28,170500000.0
2008-06-19 15:14:00,102.28,102.3,102.28,102.285,164400000.0
2008-06-19 15:15:00,102.285,102.3,102.285,102.295,142800000.0
2008-06-19 15:16:00,102.295,102.31,102.275,102.295,60700000.0
2008-06-19 15:17:00,102.295,102.31,102.28,102.31,80000000.0
2008-06-19 15:18:00,102.31,102.33,102.31,102.315,97000000.0
2008-06-19 15:19:00,102.315,102.325,102.315,102.32,102000000.0
2008-06-19 15:20:00,102.32,102.34,102.3,102.325,134600000.0
2008-06-19 15:21:00,102.325,102.34,102.295,102.325,186700000.0
2008-06-19 15:22:00,102.325,102.325,102.325,102.325,40000000.0
2008-06-19 15:23:00,102.325,102.325,102.325,102.325,54500000.0
2008-06-19 15:24:00,102.325,102.34,102.325,102.335,81200000.0
2008-06-19 15:25:00,102.335,102.335,102.335,102.335,70000000.0
2008-06-19 15:26:00,102.335,102.35,102.335,102.345,74000000.0
2008-06-19 15:27:00,102.345,102.345,102.32,102.345,62000000.0
2008-06-19 15:28:00,102.345,102.345,102.295,102.305,146000000.0
2008-06-19 15:29:00,102.305,102.305,102.265,102.27,99100000.0
2008-06-19 15:30:00,102.27,102.335,102.27,102.33,206100000.0
2008-06-19 15:31:00,102.33,102.35,102.285,102.305,179300000.0
2008-06-19 15:32:00,102.305,102.34,102.3,102.31,155900000.0
2008-06-19 15:33:00,102.31,102.35,102.3,102.335,139600000.0
2008-06-19 15:34:00,102.335,102.34,102.29,102.315,234300000.0
2008-06-19 15:35:00,102.29,102.3,102.255,102.27,203800000.0
2008-06-19 15:36:00,102.26,102.31,102.255,102.3,187900000.0
2008-06-19 15:37:00,102.3,102.34,102.295,102.325,188900000.0
2008-06-19 15:38:00,102.325,102.325,102.255,102.285,206500000.0
2008-06-19 15:39:00,102.285,102.3,102.27,102.285,73500000.0
2008-06-19 15:40:00,102.285,102.285,102.245,102.245,77100000.0
2008-06-19 15:41:00,102.245,102.28,102.23,102.265,73800000.0
2008-06-19 15:42:00,102.265,102.305,102.265,102.295,184800000.0
2008-06-19 15:43:00,102.27,102.3,102.26,102.295,147200000.0
2008-06-19 15:44:00,102.3,102.3,102.26,102.285,197800000.0
2008-06-19 15:45:00,102.285,102.29,102.245,102.28,180300000.0
2008-06-19 15:46:00,102.28,102.29,102.275,102.28,164000000.0
2008-06-19 15:47:00,102.28,102.29,102.22,102.26,164000000.0
2008-06-19 15:48:00,102.26,102.27,102.24,102.265,37600000.0
2008-06-19 15:49:00,102.265,102.27,102.265,102.265,70000000.0
2008-06-19 15:50:00,102.27,102.28,102.23,102.23,69600000.0
2008-06-19 15:51:00,102.23,102.25,102.21,102.23,108700000.0
2008-06-19 15:52:00,102.23,102.25,102.23,102.25,54400000.0
2008-06-19 15:53:00,102.235,102.28,102.235,102.27,127000000.0
2008-06-19 15:54:00,102.27,102.28,102.23,102.28,134100000.0
2008-06-19 15:55:00,102.29,102.3,102.26,102.3,123200000.0
2008-06-19 15:56:00,102.31,102.31,102.27,102.27,81600000.0
2008-06-19 15:57:00,102.27,102.3,102.255,102.255,112200000.0
2008-06-19 15:58:00,102.255,102.27,102.255,102.27,91800000.0
2008-06-19 15:59:00,102.27,102.3,102.265,102.285,94800000.0
2008-06-19 16:00:00,102.285,102.29,102.175,102.22,235700000.0
2008-06-19 16:01:00,102.22,102.22,102.18,102.195,181600000.0
2008-06-19 16:02:00,102.195,102.23,102.175,102.205,183900000.0
2008-06-19 16:03:00,102.21,102.27,102.195,102.27,227600000.0
2008-06-19 16:04:00,102.27,102.29,102.23,102.25,171500000.0
2008-06-19 16:05:00,102.25,102.27,102.25,102.255,126800000.0
2008-06-19 16:06:00,102.255,102.255,102.22,102.235,136100000.0
2008-06-19 16:07:00,102.235,102.24,102.22,102.235,117500000.0
2008-06-19 16:08:00,102.235,102.27,102.23,102.27,159600000.0
2008-06-19 16:09:00,102.27,102.27,102.23,102.255,121600000.0
2008-06-19 16:10:00,102.24,102.25,102.22,102.24,195600000.0
2008-06-19 16:11:00,102.24,102.29,102.24,102.265,212400000.0
2008-06-19 16:12:00,102.265,102.27,102.23,102.265,211100000.0
2008-06-19 16:13:00,102.265,102.265,102.23,102.24,104100000.0
2008-06-19 16:14:00,102.24,102.27,102.22,102.24,201300000.0
2008-06-19 16:15:00,102.24,102.26,102.21,102.245,118100000.0
2008-06-19 16:16:00,102.245,102.245,102.215,102.225,110100000.0
2008-06-19 16:17:00,102.225,102.24,102.225,102.23,107300000.0
2008-06-19 16:18:00,102.23,102.24,102.225,102.225,47800000.0
2008-06-19 16:19:00,102.23,102.23,102.2,102.225,41800000.0
2008-06-19 16:20:00,102.225,102.28,102.225,102.27,119100000.0
2008-06-19 16:21:00,102.27,102.29,102.27,102.28,173800000.0
2008-06-19 16:22:00,102.28,102.28,102.275,102.275,55700000.0
2008-06-19 16:23:00,102.275,102.35,102.275,102.305,228200000.0
2008-06-19 16:24:00,102.31,102.32,102.31,102.32,80300000.0
2008-06-19 16:25:00,102.32,102.32,102.29,102.315,53100000.0
2008-06-19 16:26:00,102.315,102.33,102.285,102.325,140200000.0
2008-06-19 16:27:00,102.33,102.33,102.285,102.295,83900000.0
2008-06-19 16:28:00,102.295,102.3,102.295,102.3,35800000.0
2008-06-19 16:29:00,102.3,102.3,102.295,102.295,54000000.0
2008-06-19 16:30:00,102.3,102.3,102.28,102.3,74600000.0
2008-06-19 16:31:00,102.3,102.31,102.295,102.305,65600000.0
2008-06-19 16:32:00,102.305,102.32,102.29,102.32,130400000.0
2008-06-19 16:33:00,102.32,102.35,102.315,102.35,130300000.0
2008-06-19 16:34:00,102.35,102.36,102.345,102.345,105300000.0
2008-06-19 16:35:00,102.345,102.36,102.32,102.345,89900000.0
2008-06-19 16:36:00,102.345,102.39,102.32,102.39,138100000.0
2008-06-19 16:37:00,102.39,102.41,102.37,102.395,89300000.0
2008-06-19 16:38:00,102.395,102.41,102.375,102.405,74600000.0
2008-06-19 16:39:00,102.405,102.41,102.36,102.375,85900000.0
2008-06-19 16:40:00,102.375,102.38,102.375,102.375,23300000.0
2008-06-19 16:41:00,102.375,102.375,102.375,102.375,34000000.0
2008-06-19 16:42:00,102.375,102.42,102.375,102.42,141300000.0
2008-06-19 16:43:00,102.42,102.43,102.39,102.41,104600000.0
2008-06-19 16:44:00,102.405,102.44,102.405,102.425,80000000.0
2008-06-19 16:45:00,102.425,102.44,102.425,102.425,78700000.0
2008-06-19 16:46:00,102.405,102.43,102.385,102.39,113600000.0
2008-06-19 16:47:00,102.39,102.41,102.385,102.395,102300000.0
2008-06-19 16:48:00,102.395,102.42,102.365,102.37,93100000.0
2008-06-19 16:49:00,102.37,102.39,102.37,102.375,66900000.0
2008-06-19 16:50:00,102.375,102.41,102.375,102.4,104700000.0
2008-06-19 16:51:00,102.4,102.41,102.4,102.41,109500000.0
2008-06-19 16:52:00,102.41,102.47,102.405,102.455,207700000.0
2008-06-19 16:53:00,102.455,102.48,102.455,102.465,141500000.0
2008-06-19 16:54:00,102.465,102.49,102.445,102.475,139100000.0
2008-06-19 16:55:00,102.475,102.51,102.475,102.5,86100000.0
2008-06-19 16:56:00,102.5,102.52,102.495,102.51,77800000.0
2008-06-19 16:57:00,102.51,102.52,102.48,102.48,112100000.0
2008-06-19 16:58:00,102.48,102.5,102.475,102.49,115900000.0
2008-06-19 16:59:00,102.49,102.5,102.485,102.485,74000000.0
2008-06-19 17:00:00,102.485,102.51,102.485,102.5,105500000.0
2008-06-19 17:01:00,102.5,102.54,102.495,102.53,155500000.0
2008-06-19 17:02:00,102.535,102.56,102.525,102.55,227700000.0
2008-06-19 17:03:00,102.55,102.56,102.545,102.545,103900000.0
2008-06-19 17:04:00,102.545,102.57,102.53,102.56,111500000.0
2008-06-19 17:05:00,102.56,102.58,102.525,102.53,80900000.0
2008-06-19 17:06:00,102.53,102.56,102.53,102.545,126700000.0
2008-06-19 17:07:00,102.545,102.55,102.525,102.525,40400000.0
2008-06-19 17:08:00,102.545,102.555,102.545,102.545,85300000.0
2008-06-19 17:09:00,102.545,102.55,102.52,102.535,115700000.0
2008-06-19 17:10:00,102.535,102.535,102.51,102.52,41600000.0
2008-06-19 17:11:00,102.535,102.535,102.495,102.52,256400000.0
2008-06-19 17:12:00,102.515,102.53,102.5,102.515,136100000.0
2008-06-19 17:13:00,102.515,102.515,102.49,102.495,139900000.0
2008-06-19 17:14:00,102.5,102.52,102.49,102.515,85600000.0
2008-06-19 17:15:00,102.515,102.54,102.515,102.53,83800000.0
2008-06-19 17:16:00,102.53,102.54,102.525,102.525,107900000.0
2008-06-19 17:17:00,102.53,102.56,102.525,102.55,130900000.0
2008-06-19 17:18:00,102.55,102.55,102.505,102.51,107000000.0
2008-06-19 17:19:00,102.505,102.52,102.505,102.505,148500000.0
2008-06-19 17:20:00,102.505,102.53,102.505,102.52,126300000.0
2008-06-19 17:21:00,102.52,102.53,102.515,102.515,51300000.0
2008-06-19 17:22:00,102.515,102.515,102.49,102.515,60400000.0
2008-06-19 17:23:00,102.515,102.52,102.485,102.485,77400000.0
2008-06-19 17:24:00,102.485,102.485,102.445,102.445,79400000.0
2008-06-19 17:25:00,102.445,102.45,102.445,102.445,83500000.0
2008-06-19 17:26:00,102.445,102.45,102.415,102.415,99600000.0
2008-06-19 17:27:00,102.415,102.45,102.4,102.44,98000000.0
2008-06-19 17:28:00,102.44,102.48,102.42,102.47,177700000.0
2008-06-19 17:29:00,102.47,102.49,102.45,102.49,132300000.0
2008-06-19 17:30:00,102.49,102.51,102.475,102.495,73700000.0
2008-06-19 17:31:00,102.495,102.495,102.46,102.465,87600000.0
2008-06-19 17:32:00,102.465,102.48,102.465,102.47,63600000.0
2008-06-19 17:33:00,102.47,102.51,102.47,102.51,122900000.0
2008-06-19 17:34:00,102.5,102.51,102.48,102.495,85300000.0
2008-06-19 17:35:00,102.495,102.495,102.47,102.495,38600000.0
2008-06-19 17:36:00,102.495,102.5,102.495,102.5,28000000.0
2008-06-19 17:37:00,102.5,102.5,102.48,102.495,48400000.0
2008-06-19 17:38:00,102.5,102.51,102.495,102.51,67300000.0
2008-06-19 17:39:00,102.5,102.52,102.465,102.465,122100000.0
2008-06-19 17:40:00,102.465,102.47,102.43,102.445,117300000.0
2008-06-19 17:41:00,102.45,102.47,102.445,102.455,91600000.0
2008-06-19 17:42:00,102.455,102.46,102.455,102.46,41200000.0
2008-06-19 17:43:00,102.47,102.47,102.435,102.455,32500000.0
2008-06-19 17:44:00,102.455,102.455,102.415,102.42,63100000.0
2008-06-19 17:45:00,102.42,102.44,102.42,102.44,44000000.0
2008-06-19 17:46:00,102.43,102.45,102.425,102.45,101200000.0
2008-06-19 17:47:00,102.45,102.46,102.445,102.45,97500000.0
2008-06-19 17:48:00,102.45,102.46,102.445,102.445,55300000.0
2008-06-19 17:49:00,102.445,102.5,102.445,102.485,165300000.0
2008-06-19 17:50:00,102.485,102.5,102.485,102.49,143800000.0
2008-06-19 17:51:00,102.49,102.51,102.485,102.495,136800000.0
2008-06-19 17:52:00,102.5,102.5,102.495,102.5,62600000.0
2008-06-19 17:53:00,102.5,102.5,102.495,102.5,93400000.0
2008-06-19 17:54:00,102.5,102.53,102.5,102.52,224400000.0
2008-06-19 17:55:00,102.52,102.55,102.52,102.535,121700000.0
2008-06-19 17:56:00,102.535,102.54,102.535,102.54,88700000.0
2008-06-19 17:57:00,102.54,102.54,102.515,102.535,52200000.0
2008-06-19 17:58:00,102.535,102.55,102.535,102.55,99200000.0
2008-06-19 17:59:00,102.55,102.55,102.54,102.54,75900000.0
2008-06-19 18:00:00,102.54,102.57,102.53,102.53,110100000.0
2008-06-19 18:01:00,102.53,102.555,102.525,102.54,115500000.0
2008-06-19 18:02:00,102.54,102.56,102.54,102.545,84900000.0
2008-06-19 18:03:00,102.545,102.545,102.49,102.515,65200000.0
2008-06-19 18:04:00,102.515,102.55,102.49,102.55,115700000.0
2008-06-19 18:05:00,102.545,102.57,102.54,102.56,104500000.0
2008-06-19 18:06:00,102.56,102.56,102.54,102.54,46600000.0
2008-06-19 18:07:00,102.54,102.56,102.54,102.56,28800000.0
2008-06-19 18:08:00,102.56,102.57,102.555,102.56,69400000.0
2008-06-19 18:09:00,102.56,102.6,102.54,102.565,176900000.0
2008-06-19 18:10:00,102.56,102.59,102.56,102.575,133200000.0
2008-06-19 18:11:00,102.575,102.575,102.53,102.555,132600000.0
2008-06-19 18:12:00,102.53,102.55,102.53,102.55,116500000.0
2008-06-19 18:13:00,102.545,102.57,102.545,102.555,72300000.0
2008-06-19 18:14:00,102.555,102.56,102.555,102.555,82000000.0
2008-06-19 18:15:00,102.555,102.57,102.555,102.555,82400000.0
2008-06-19 18:16:00,102.555,102.59,102.555,102.575,141800000.0
2008-06-19 18:17:00,102.575,102.59,102.575,102.575,58200000.0
2008-06-19 18:18:00,102.575,102.575,102.535,102.55,99000000.0
2008-06-19 18:19:00,102.55,102.58,102.55,102.565,96100000.0
2008-06-19 18:20:00,102.565,102.565,102.53,102.55,109300000.0
2008-06-19 18:21:00,102.55,102.58,102.53,102.57,176000000.0
2008-06-19 18:22:00,102.565,102.59,102.56,102.575,100800000.0
2008-06-19 18:23:00,102.575,102.575,102.54,102.54,36600000.0
2008-06-19 18:24:00,102.54,102.58,102.54,102.58,96600000.0
2008-06-19 18:25:00,102.58,102.59,102.565,102.59,151600000.0
2008-06-19 18:26:00,102.59,102.59,102.55,102.56,75700000.0
2008-06-19 18:27:00,102.55,102.58,102.545,102.57,101600000.0
2008-06-19 18:28:00,102.57,102.57,102.54,102.54,83800000.0
2008-06-19 18:29:00,102.54,102.56,102.53,102.545,128900000.0
2008-06-19 18:30:00,102.55,102.55,102.545,102.55,44000000.0
2008-06-19 18:31:00,102.55,102.56,102.545,102.56,79900000.0
2008-06-19 18:32:00,102.56,102.56,102.545,102.55,54200000.0
2008-06-19 18:33:00,102.55,102.56,102.55,102.56,77400000.0
2008-06-19 18:34:00,102.56,102.57,102.55,102.57,102900000.0
2008-06-19 18:35:00,102.57,102.57,102.555,102.555,33000000.0
2008-06-19 18:36:00,102.56,102.57,102.555,102.555,20600000.0
2008-06-19 18:37:00,102.56,102.56,102.555,102.555,34000000.0
2008-06-19 18:38:00,102.555,102.57,102.555,102.565,76100000.0
2008-06-19 18:39:00,102.565,102.565,102.54,102.565,23500000.0
2008-06-19 18:40:00,102.565,102.565,102.545,102.565,21000000.0
2008-06-19 18:41:00,102.565,102.565,102.54,102.545,81900000.0
2008-06-19 18:42:00,102.54,102.54,102.54,102.54,30300000.0
2008-06-19 18:43:00,102.54,102.55,102.535,102.54,118900000.0
2008-06-19 18:44:00,102.54,102.58,102.54,102.57,85700000.0
2008-06-19 18:45:00,102.57,102.59,102.545,102.55,69700000.0
2008-06-19 18:46:00,102.55,102.55,102.535,102.535,88100000.0
2008-06-19 18:47:00,102.535,102.55,102.535,102.55,125100000.0
2008-06-19 18:48:00,102.55,102.55,102.55,102.55,53900000.0
2008-06-19 18:49:00,102.55,102.59,102.54,102.54,137200000.0
2008-06-19 18:50:00,102.54,102.55,102.515,102.54,191800000.0
2008-06-19 18:51:00,102.54,102.57,102.54,102.56,123300000.0
2008-06-19 18:52:00,102.56,102.58,102.56,102.57,92900000.0
2008-06-19 18:53:00,102.57,102.57,102.565,102.565,36400000.0
2008-06-19 18:54:00,102.565,102.565,102.54,102.565,34800000.0
2008-06-19 18:55:00,102.565,102.565,102.53,102.53,38700000.0
2008-06-19 18:56:00,102.53,102.53,102.525,102.525,53400000.0
2008-06-19 18:57:00,102.525,102.525,102.51,102.525,33200000.0
2008-06-19 18:58:00,102.525,102.525,102.485,102.49,99600000.0
2008-06-19 18:59:00,102.49,102.51,102.49,102.5,92800000.0
2008-06-19 19:00:00,102.5,102.51,102.5,102.51,73100000.0
2008-06-19 19:01:00,102.51,102.51,102.505,102.505,98200000.0
2008-06-19 19:02:00,102.505,102.505,102.485,102.485,8900000.0
2008-06-19 19:03:00,102.485,102.49,102.47,102.475,135000000.0
2008-06-19 19:04:00,102.475,102.51,102.475,102.51,120300000.0
2008-06-19 19:05:00,102.515,102.515,102.505,102.505,59000000.0
2008-06-19 19:06:00,102.51,102.52,102.505,102.51,111800000.0
2008-06-19 19:07:00,102.51,102.52,102.505,102.505,78200000.0
2008-06-19 19:08:00,102.505,102.51,102.505,102.51,118900000.0
2008-06-19 19:09:00,102.51,102.52,102.51,102.52,64800000.0
2008-06-19 19:10:00,102.52,102.56,102.52,102.55,97100000.0
2008-06-19 19:11:00,102.55,102.57,102.55,102.555,91100000.0
2008-06-19 19:12:00,102.555,102.615,102.555,102.605,106600000.0
2008-06-19 19:13:00,102.605,102.65,102.605,102.65,162700000.0
2008-06-19 19:14:00,102.65,102.68,102.64,102.67,208700000.0
2008-06-19 19:15:00,102.67,102.7,102.67,102.695,195800000.0
2008-06-19 19:16:00,102.695,102.695,102.665,102.685,95600000.0
2008-06-19 19:17:00,102.685,102.69,102.655,102.655,20300000.0
2008-06-19 19:18:00,102.66,102.68,102.66,102.675,48500000.0
2008-06-19 19:19:00,102.675,102.675,102.635,102.64,36100000.0
2008-06-19 19:20:00,102.635,102.64,102.605,102.64,103600000.0
2008-06-19 19:21:00,102.64,102.64,102.61,102.635,31800000.0
2008-06-19 19:22:00,102.635,102.64,102.635,102.64,17300000.0
2008-06-19 19:23:00,102.64,102.68,102.635,102.67,125300000.0
2008-06-19 19:24:00,102.67,102.69,102.67,102.69,51000000.0
2008-06-19 19:25:00,102.69,102.7,102.685,102.69,75800000.0
2008-06-19 19:26:00,102.69,102.71,102.69,102.695,158100000.0
2008-06-19 19:27:00,102.695,102.695,102.64,102.65,65700000.0
2008-06-19 19:28:00,102.665,102.665,102.64,102.665,7600000.0
2008-06-19 19:29:00,102.665,102.67,102.665,102.665,11000000.0
2008-06-19 19:30:00,102.665,102.67,102.665,102.665,11000000.0
2008-06-19 19:31:00,102.67,102.69,102.64,102.64,50300000.0
2008-06-19 19:32:00,102.635,102.65,102.635,102.635,55300000.0
2008-06-19 19:33:00,102.64,102.64,102.62,102.635,22000000.0
2008-06-19 19:34:00,102.635,102.7,102.635,102.69,92100000.0
2008-06-19 19:35:00,102.69,102.71,102.685,102.71,76400000.0
2008-06-19 19:36:00,102.71,102.71,102.695,102.695,61500000.0
2008-06-19 19:37:00,102.68,102.68,102.66,102.665,57400000.0
2008-06-19 19:38:00,102.665,102.67,102.665,102.67,14000000.0
2008-06-19 19:39:00,102.665,102.665,102.63,102.63,64100000.0
2008-06-19 19:40:00,102.63,102.63,102.63,102.63,28600000.0
2008-06-19 19:41:00,102.63,102.645,102.63,102.64,76300000.0
2008-06-19 19:42:00,102.645,102.66,102.64,102.66,37400000.0
2008-06-19 19:43:00,102.66,102.66,102.625,102.645,32600000.0
2008-06-19 19:44:00,102.645,102.645,102.645,102.645,24000000.0
2008-06-19 19:45:00,102.645,102.645,102.62,102.645,14600000.0
2008-06-19 19:46:00,102.645,102.645,102.62,102.645,42900000.0
2008-06-19 19:47:00,102.645,102.66,102.62,102.645,92100000.0
2008-06-19 19:48:00,102.645,102.645,102.61,102.62,38000000.0
2008-06-19 19:49:00,102.62,102.64,102.61,102.625,64700000.0
2008-06-19 19:50:00,102.625,102.64,102.625,102.64,43000000.0
2008-06-19 19:51:00,102.64,102.64,102.625,102.64,69400000.0
2008-06-19 19:52:00,102.64,102.67,102.64,102.67,71100000.0
2008-06-19 19:53:00,102.67,102.67,102.66,102.66,42400000.0
2008-06-19 19:54:00,102.67,102.68,102.665,102.665,70300000.0
2008-06-19 19:55:00,102.665,102.67,102.665,102.665,38000000.0
2008-06-19 19:56:00,102.665,102.665,102.64,102.665,36500000.0
2008-06-19 19:57:00,102.665,102.665,102.635,102.65,52000000.0
2008-06-19 19:58:00,102.65,102.65,102.635,102.64,33000000.0
2008-06-19 19:59:00,102.64,102.64,102.635,102.64,41000000.0
2008-06-19 20:00:00,102.64,102.65,102.61,102.635,74700000.0
2008-06-19 20:01:00,102.635,102.65,102.61,102.64,88800000.0
2008-06-19 20:02:00,102.64,102.64,102.635,102.64,20700000.0
2008-06-19 20:03:00,102.64,102.66,102.635,102.65,21500000.0
2008-06-19 20:04:00,102.65,102.65,102.645,102.65,52600000.0
2008-06-19 20:05:00,102.65,102.65,102.645,102.645,33400000.0
2008-06-19 20:06:00,102.645,102.645,102.645,102.645,6000000.0
2008-06-19 20:07:00,102.645,102.65,102.645,102.65,33400000.0
2008-06-19 20:08:00,102.65,102.65,102.645,102.645,18800000.0
2008-06-19 20:09:00,102.645,102.65,102.645,102.645,16400000.0
2008-06-19 20:10:00,102.645,102.645,102.645,102.645,26000000.0
2008-06-19 20:11:00,102.645,102.65,102.645,102.645,33600000.0
2008-06-19 20:12:00,102.645,102.67,102.645,102.67,65600000.0
2008-06-19 20:13:00,102.66,102.66,102.655,102.655,14400000.0
2008-06-19 20:14:00,102.655,102.67,102.655,102.66,62100000.0
2008-06-19 20:15:00,102.66,102.67,102.655,102.655,52600000.0
2008-06-19 20:16:00,102.655,102.66,102.655,102.655,19200000.0
2008-06-19 20:17:00,102.66,102.66,102.655,102.655,22200000.0
2008-06-19 20:18:00,102.655,102.655,102.655,102.655,6000000.0
2008-06-19 20:19:00,102.655,102.655,102.655,102.655,1000000.0
2008-06-19 20:20:00,102.65,102.655,102.65,102.655,6000000.0
2008-06-19 20:21:00,102.655,102.655,102.64,102.655,11700000.0
2008-06-19 20:22:00,102.655,102.655,102.655,102.655,32000000.0
2008-06-19 20:23:00,102.655,102.665,102.655,102.66,65100000.0
2008-06-19 20:24:00,102.66,102.66,102.655,102.655,15800000.0
2008-06-19 20:25:00,102.65,102.67,102.65,102.67,55200000.0
2008-06-19 20:26:00,102.67,102.69,102.655,102.69,169300000.0
2008-06-19 20:27:00,102.69,102.7,102.675,102.7,89400000.0
2008-06-19 20:28:00,102.69,102.71,102.69,102.71,122300000.0
2008-06-19 20:29:00,102.71,102.71,102.695,102.695,71100000.0
2008-06-19 20:30:00,102.7,102.71,102.695,102.7,41000000.0
2008-06-19 20:31:00,102.7,102.72,102.7,102.71,77600000.0
2008-06-19 20:32:00,102.705,102.74,102.705,102.74,119300000.0
2008-06-19 20:33:00,102.74,102.77,102.73,102.76,252800000.0
2008-06-19 20:34:00,102.765,102.77,102.74,102.77,84700000.0
2008-06-19 20:35:00,102.77,102.78,102.73,102.73,52400000.0
2008-06-19 20:36:00,102.73,102.75,102.715,102.74,75000000.0
2008-06-19 20:37:00,102.74,102.77,102.74,102.755,72200000.0
2008-06-19 20:38:00,102.755,102.76,102.755,102.755,36200000.0
2008-06-19 20:39:00,102.755,102.76,102.755,102.76,36600000.0
2008-06-19 20:40:00,102.76,102.76,102.755,102.76,59400000.0
2008-06-19 20:41:00,102.76,102.76,102.72,102.76,104200000.0
2008-06-19 20:42:00,102.75,102.77,102.74,102.755,62800000.0
2008-06-19 20:43:00,102.755,102.76,102.74,102.755,45300000.0
2008-06-19 20:44:00,102.755,102.77,102.755,102.77,63400000.0
2008-06-19 20:45:00,102.77,102.77,102.68,102.68,103400000.0
2008-06-19 20:46:00,102.68,102.715,102.68,102.705,131100000.0
2008-06-19 20:47:00,102.705,102.74,102.705,102.74,110500000.0
2008-06-19 20:48:00,102.73,102.74,102.71,102.71,65700000.0
2008-06-19 20:49:00,102.725,102.74,102.7,102.7,53500000.0
2008-06-19 20:50:00,102.7,102.7,102.685,102.685,73500000.0
2008-06-19 20:51:00,102.685,102.715,102.685,102.71,88300000.0
2008-06-19 20:52:00,102.71,102.75,102.71,102.745,137000000.0
2008-06-19 20:53:00,102.74,102.76,102.735,102.745,82300000.0
2008-06-19 20:54:00,102.745,102.745,102.745,102.745,28000000.0
2008-06-19 20:55:00,102.745,102.75,102.73,102.73,32000000.0
2008-06-19 20:56:00,102.73,102.745,102.73,102.73,38200000.0
2008-06-19 20:57:00,102.73,102.745,102.72,102.745,38500000.0
2008-06-19 20:58:00,102.745,102.75,102.745,102.745,89400000.0
2008-06-19 20:59:00,102.745,102.745,102.68,102.71,87800000.0
2008-06-19 21:00:00,102.71,102.71,102.675,102.68,60100000.0
2008-06-19 21:01:00,102.685,102.72,102.685,102.71,66900000.0
2008-06-19 21:02:00,102.72,102.73,102.685,102.685,58300000.0
2008-06-19 21:03:00,102.69,102.71,102.69,102.71,34900000.0
2008-06-19 21:04:00,102.71,102.72,102.705,102.71,55600000.0
2008-06-19 21:05:00,102.71,102.71,102.705,102.71,45600000.0
2008-06-19 21:06:00,102.71,102.73,102.705,102.73,41200000.0
2008-06-19 21:07:00,102.73,102.74,102.72,102.725,61200000.0
2008-06-19 21:08:00,102.73,102.74,102.725,102.73,66200000.0
2008-06-19 21:09:00,102.73,102.74,102.725,102.725,24800000.0
2008-06-19 21:10:00,102.725,102.725,102.725,102.725,7000000.0
2008-06-19 21:11:00,102.7,102.725,102.7,102.725,6200000.0
2008-06-19 21:12:00,102.725,102.725,102.7,102.725,21100000.0
2008-06-19 21:13:00,102.725,102.725,102.68,102.68,30100000.0
2008-06-19 21:14:00,102.68,102.71,102.68,102.71,65700000.0
2008-06-19 21:15:00,102.71,102.71,102.695,102.695,7000000.0
2008-06-19 21:16:00,102.695,102.695,102.66,102.69,89800000.0
2008-06-19 21:17:00,102.69,102.7,102.685,102.69,29600000.0
2008-06-19 21:18:00,102.68,102.68,102.68,102.68,1000000.0
2008-06-19 21:19:00,102.685,102.69,102.68,102.685,21700000.0
2008-06-19 21:20:00,102.69,102.695,102.685,102.695,20200000.0
2008-06-19 21:21:00,102.69,102.7,102.685,102.7,54100000.0
2008-06-19 21:22:00,102.695,102.695,102.68,102.68,20100000.0
2008-06-19 21:23:00,102.695,102.695,102.695,102.695,12000000.0
2008-06-19 21:24:00,102.695,102.695,102.695,102.695,6000000.0
2008-06-19 21:25:00,102.695,102.7,102.695,102.7,21800000.0
2008-06-19 21:26:00,102.7,102.7,102.67,102.68,32700000.0
2008-06-19 21:27:00,102.67,102.67,102.67,102.67,11800000.0
2008-06-19 21:28:00,102.665,102.695,102.665,102.67,16100000.0
2008-06-19 21:29:00,102.695,102.695,102.665,102.695,14000000.0
2008-06-19 21:30:00,102.695,102.695,102.68,102.695,26000000.0
2008-06-19 21:31:00,102.695,102.695,102.695,102.695,16000000.0
2008-06-19 21:32:00,102.695,102.695,102.695,102.695,3000000.0
2008-06-19 21:33:00,102.7,102.71,102.7,102.7,23700000.0
2008-06-19 21:34:00,102.7,102.72,102.7,102.71,70300000.0
2008-06-19 21:35:00,102.71,102.72,102.705,102.715,42700000.0
2008-06-19 21:36:00,102.715,102.72,102.715,102.715,36400000.0
2008-06-19 21:37:00,102.71,102.71,102.68,102.705,78400000.0
2008-06-19 21:38:00,102.715,102.73,102.715,102.72,24000000.0
2008-06-19 21:39:00,102.715,102.73,102.715,102.715,31600000.0
2008-06-19 21:40:00,102.715,102.72,102.715,102.715,21100000.0
2008-06-19 21:41:00,102.715,102.725,102.715,102.725,45300000.0
2008-06-19 21:42:00,102.72,102.745,102.72,102.74,50200000.0
2008-06-19 21:43:00,102.74,102.75,102.74,102.75,62500000.0
2008-06-19 21:44:00,102.75,102.75,102.745,102.745,8000000.0
2008-06-19 21:45:00,102.745,102.75,102.745,102.75,14200000.0
2008-06-19 21:46:00,102.75,102.75,102.745,102.745,29800000.0
2008-06-19 21:47:00,102.745,102.745,102.72,102.745,14200000.0
2008-06-19 21:48:00,102.745,102.745,102.71,102.72,45700000.0
2008-06-19 21:49:00,102.725,102.73,102.725,102.725,48700000.0
2008-06-19 21:50:00,102.725,102.725,102.705,102.705,4800000.0
2008-06-19 21:51:00,102.705,102.725,102.7,102.725,24200000.0
2008-06-19 21:52:00,102.725,102.725,102.7,102.7,30600000.0
2008-06-19 21:53:00,102.7,102.71,102.7,102.71,27600000.0
2008-06-19 21:54:00,102.71,102.72,102.705,102.72,10400000.0
2008-06-19 21:55:00,102.715,102.72,102.71,102.71,50100000.0
2008-06-19 21:56:00,102.71,102.74,102.71,102.74,88400000.0
2008-06-19 21:57:00,102.74,102.76,102.74,102.75,41100000.0
2008-06-19 21:58:00,102.75,102.75,102.745,102.745,15600000.0
2008-06-19 21:59:00,102.745,102.745,102.745,102.745,12000000.0
2008-06-19 22:00:00,102.745,102.745,102.745,102.745,7000000.0
2008-06-19 22:01:00,102.75,102.75,102.745,102.745,50800000.0
2008-06-19 22:02:00,102.745,102.77,102.745,102.755,63900000.0
2008-06-19 22:03:00,102.755,102.77,102.755,102.755,51900000.0
2008-06-19 22:04:00,102.76,102.76,102.755,102.755,3400000.0
2008-06-19 22:05:00,102.755,102.755,102.755,102.755,4000000.0
2008-06-19 22:06:00,102.755,102.755,102.755,102.755,14000000.0
2008-06-19 22:07:00,102.755,102.755,102.715,102.72,30400000.0
2008-06-19 22:08:00,102.72,102.72,102.715,102.715,13400000.0
2008-06-19 22:09:00,102.715,102.72,102.715,102.715,46400000.0
2008-06-19 22:10:00,102.683,102.712,102.681,102.697,136600000.0
2008-06-19 22:11:00,102.715,102.72,102.7,102.715,29000000.0
2008-06-19 22:12:00,102.715,102.715,102.69,102.69,14200000.0
2008-06-19 22:13:00,102.69,102.715,102.69,102.705,67700000.0
2008-06-19 22:14:00,102.705,102.705,102.67,102.69,39800000.0
2008-06-19 22:15:00,102.685,102.7,102.685,102.685,23200000.0
2008-06-19 22:16:00,102.685,102.685,102.685,102.685,26000000.0
2008-06-19 22:17:00,102.685,102.69,102.685,102.69,18200000.0
2008-06-19 22:18:00,102.69,102.69,102.685,102.69,8300000.0
2008-06-19 22:19:00,102.69,102.71,102.69,102.695,22900000.0
2008-06-19 22:20:00,102.695,102.695,102.695,102.695,1000000.0
2008-06-19 22:21:00,102.695,102.695,102.695,102.695,16000000.0
2008-06-19 22:22:00,102.695,102.7,102.695,102.695,16200000.0
2008-06-19 22:23:00,102.695,102.72,102.695,102.72,46500000.0
2008-06-19 22:24:00,102.71,102.73,102.71,102.72,34500000.0
2008-06-19 22:25:00,102.72,102.73,102.715,102.73,43800000.0
2008-06-19 22:26:00,102.73,102.76,102.73,102.76,18000000.0
2008-06-19 22:27:00,102.745,102.745,102.745,102.745,10000000.0
2008-06-19 22:28:00,102.745,102.75,102.745,102.745,15400000.0
2008-06-19 22:29:00,102.75,102.75,102.74,102.745,10700000.0
2008-06-19 22:30:00,102.74,102.75,102.74,102.75,5400000.0
2008-06-19 22:31:00,102.75,102.76,102.745,102.745,19400000.0
2008-06-19 22:32:00,102.745,102.75,102.745,102.745,10400000.0
2008-06-19 22:33:00,102.745,102.76,102.745,102.745,41200000.0
2008-06-19 22:34:00,102.745,102.745,102.745,102.745,7000000.0
2008-06-19 22:35:00,102.745,102.75,102.73,102.745,27400000.0
2008-06-19 22:36:00,102.745,102.745,102.72,102.72,3800000.0
2008-06-19 22:37:00,102.72,102.745,102.72,102.745,16200000.0
2008-06-19 22:38:00,102.72,102.745,102.71,102.71,22900000.0
2008-06-19 22:39:00,102.71,102.72,102.7,102.715,53800000.0
2008-06-19 22:40:00,102.715,102.715,102.715,102.715,17000000.0
2008-06-19 22:41:00,102.715,102.72,102.715,102.715,11000000.0
2008-06-19 22:42:00,102.7,102.715,102.68,102.69,28500000.0
2008-06-19 22:43:00,102.69,102.69,102.68,102.69,16900000.0
2008-06-19 22:44:00,102.69,102.7,102.69,102.69,15000000.0
2008-06-19 22:45:00,102.7,102.71,102.69,102.695,20100000.0
2008-06-19 22:46:00,102.695,102.695,102.695,102.695,3000000.0
2008-06-19 22:47:00,102.695,102.7,102.67,102.695,38700000.0
2008-06-19 22:48:00,102.695,102.695,102.695,102.695,9000000.0
2008-06-19 22:49:00,102.695,102.71,102.695,102.7,8000000.0
2008-06-19 22:50:00,102.7,102.7,102.695,102.7,10200000.0
2008-06-19 22:51:00,102.695,102.7,102.695,102.7,21900000.0
2008-06-19 22:52:00,102.7,102.71,102.67,102.695,32000000.0
2008-06-19 22:53:00,102.695,102.695,102.66,102.66,21500000.0
2008-06-19 22:54:00,102.665,102.69,102.665,102.69,27900000.0
2008-06-19 22:55:00,102.69,102.7,102.68,102.69,49400000.0
2008-06-19 22:56:00,102.695,102.7,102.685,102.69,34200000.0
2008-06-19 22:57:00,102.69,102.71,102.69,102.7,30600000.0
2008-06-19 22:58:00,102.7,102.72,102.68,102.68,26800000.0
2008-06-19 22:59:00,102.68,102.715,102.675,102.715,13200000.0
2008-06-19 23:00:00,102.71,102.75,102.705,102.705,21600000.0
2008-06-19 23:01:00,102.715,102.715,102.7,102.7,13200000.0
2008-06-19 23:02:00,102.69,102.73,102.69,102.73,10200000.0
2008-06-19 23:03:00,102.73,102.74,102.725,102.725,16200000.0
2008-06-19 23:04:00,102.725,102.725,102.725,102.725,2000000.0
2008-06-19 23:05:00,102.725,102.725,102.725,102.725,12000000.0
2008-06-19 23:06:00,102.725,102.725,102.67,102.7,60300000.0
2008-06-19 23:07:00,102.7,102.7,102.675,102.7,166000000.0
2008-06-19 23:08:00,102.7,102.7,102.7,102.7,31900000.0
2008-06-19 23:09:00,102.7,102.7,102.7,102.7,58000000.0
2008-06-19 23:10:00,102.7,102.7,102.7,102.7,54900000.0
2008-06-19 23:11:00,102.7,102.7,102.67,102.685,89200000.0
2008-06-19 23:12:00,102.685,102.71,102.66,102.71,33700000.0
2008-06-19 23:13:00,102.72,102.72,102.655,102.69,28800000.0
2008-06-19 23:14:00,102.69,102.69,102.685,102.685,23600000.0
2008-06-19 23:15:00,102.685,102.685,102.685,102.685,15000000.0
2008-06-19 23:16:00,102.685,102.7,102.685,102.69,40100000.0
2008-06-19 23:17:00,102.7,102.72,102.7,102.705,47500000.0
2008-06-19 23:18:00,102.655,102.705,102.655,102.705,12000000.0
2008-06-19 23:19:00,102.705,102.705,102.66,102.66,18700000.0
2008-06-19 23:20:00,102.66,102.69,102.655,102.67,66200000.0
2008-06-19 23:21:00,102.68,102.68,102.64,102.64,31200000.0
2008-06-19 23:22:00,102.64,102.67,102.64,102.67,28000000.0
2008-06-19 23:23:00,102.67,102.67,102.66,102.66,9800000.0
2008-06-19 23:24:00,102.66,102.67,102.655,102.66,57400000.0
2008-06-19 23:25:00,102.66,102.69,102.66,102.69,40500000.0
2008-06-19 23:26:00,102.69,102.7,102.67,102.69,63800000.0
2008-06-19 23:27:00,102.69,102.69,102.68,102.68,25600000.0
2008-06-19 23:28:00,102.68,102.68,102.665,102.665,19000000.0
2008-06-19 23:29:00,102.665,102.665,102.63,102.63,15300000.0
2008-06-19 23:30:00,102.63,102.63,102.59,102.6,102700000.0
2008-06-19 23:31:00,102.59,102.6,102.56,102.59,75800000.0
2008-06-19 23:32:00,102.6,102.6,102.575,102.6,15700000.0
2008-06-19 23:33:00,102.6,102.61,102.58,102.61,18000000.0
2008-06-19 23:34:00,102.61,102.61,102.585,102.6,20400000.0
2008-06-19 23:35:00,102.6,102.61,102.6,102.6,18000000.0
2008-06-19 23:36:00,102.6,102.61,102.6,102.61,8300000.0
2008-06-19 23:37:00,102.61,102.61,102.61,102.61,9300000.0
2008-06-19 23:38:00,102.6,102.6,102.595,102.595,2200000.0
2008-06-19 23:39:00,102.595,102.595,102.55,102.56,46300000.0
2008-06-19 23:40:00,102.55,102.57,102.54,102.57,36600000.0
2008-06-19 23:41:00,102.56,102.56,102.56,102.56,16500000.0
2008-06-19 23:42:00,102.57,102.57,102.55,102.55,37700000.0
2008-06-19 23:43:00,102.56,102.56,102.56,102.56,10000000.0
2008-06-19 23:44:00,102.56,102.56,102.55,102.55,6800000.0
2008-06-19 23:45:00,102.55,102.55,102.55,102.55,14600000.0
2008-06-19 23:46:00,102.55,102.55,102.545,102.545,10300000.0
2008-06-19 23:47:00,102.545,102.545,102.51,102.52,26400000.0
2008-06-19 23:48:00,102.545,102.545,102.52,102.545,33700000.0
2008-06-19 23:49:00,102.545,102.545,102.52,102.545,12000000.0
2008-06-19 23:50:00,102.545,102.545,102.545,102.545,7000000.0
2008-06-19 23:51:00,102.545,102.545,102.51,102.54,70400000.0
2008-06-19 23:52:00,102.53,102.54,102.53,102.54,7400000.0
2008-06-19 23:53:00,102.54,102.54,102.54,102.54,4500000.0
2008-06-19 23:54:00,102.53,102.55,102.53,102.55,27000000.0
2008-06-19 23:55:00,102.54,102.55,102.53,102.55,18200000.0
2008-06-19 23:56:00,102.55,102.55,102.53,102.55,60600000.0
2008-06-19 23:57:00,102.54,102.55,102.53,102.55,54700000.0
2008-06-19 23:58:00,102.55,102.55,102.525,102.525,62700000.0
2008-06-19 23:59:00,102.53,102.53,102.525,102.525,11300000.0
2008-06-20 00:00:00,102.53,102.55,102.53,102.55,53900000.0
2008-06-20 00:01:00,102.535,102.55,102.535,102.55,31600000.0
2008-06-20 00:02:00,102.55,102.55,102.53,102.53,6300000.0
2008-06-20 00:03:00,102.52,102.55,102.52,102.55,18800000.0
2008-06-20 00:04:00,102.55,102.55,102.545,102.55,9000000.0
2008-06-20 00:05:00,102.55,102.55,102.545,102.545,13000000.0
2008-06-20 00:06:00,102.55,102.55,102.55,102.55,1000000.0
2008-06-20 00:07:00,102.55,102.55,102.55,102.55,3000000.0
2008-06-20 00:08:00,102.51,102.53,102.51,102.53,12800000.0
2008-06-20 00:09:00,102.51,102.55,102.51,102.52,18000000.0
2008-06-20 00:10:00,102.55,102.55,102.5,102.5,50500000.0
2008-06-20 00:11:00,102.5,102.51,102.48,102.51,58100000.0
2008-06-20 00:12:00,102.53,102.53,102.505,102.51,25200000.0
2008-06-20 00:13:00,102.505,102.53,102.505,102.52,18600000.0
2008-06-20 00:14:00,102.52,102.52,102.505,102.51,17700000.0
2008-06-20 00:15:00,102.51,102.51,102.505,102.51,35400000.0
2008-06-20 00:16:00,102.51,102.53,102.51,102.52,59500000.0
2008-06-20 00:17:00,102.51,102.52,102.51,102.52,11400000.0
2008-06-20 00:18:00,102.51,102.51,102.505,102.505,7600000.0
2008-06-20 00:19:00,102.51,102.52,102.51,102.52,7500000.0
2008-06-20 00:20:00,102.53,102.53,102.53,102.53,11200000.0
2008-06-20 00:21:00,102.51,102.52,102.51,102.52,19800000.0
2008-06-20 00:22:00,102.52,102.53,102.52,102.52,14900000.0
2008-06-20 00:23:00,102.51,102.51,102.47,102.505,48000000.0
2008-06-20 00:24:00,102.505,102.505,102.455,102.47,58500000.0
2008-06-20 00:25:00,102.46,102.46,102.42,102.455,78300000.0
2008-06-20 00:26:00,102.455,102.455,102.455,102.455,28000000.0
2008-06-20 00:27:00,102.455,102.455,102.43,102.455,12400000.0
2008-06-20 00:28:00,102.384,102.438,102.363,102.416,671600000.0
2008-06-20 00:29:00,102.44,102.455,102.42,102.455,55200000.0
2008-06-20 00:30:00,102.455,102.455,102.42,102.455,22400000.0
2008-06-20 00:31:00,102.42,102.455,102.42,102.455,24500000.0
2008-06-20 00:32:00,102.455,102.455,102.41,102.41,47400000.0
2008-06-20 00:33:00,102.41,102.455,102.41,102.42,54400000.0
2008-06-20 00:34:00,102.42,102.455,102.42,102.455,25600000.0
2008-06-20 00:35:00,102.455,102.455,102.42,102.42,58300000.0
2008-06-20 00:36:00,102.42,102.455,102.41,102.41,84700000.0
2008-06-20 00:37:00,102.41,102.45,102.4,102.44,352300000.0
2008-06-20 00:38:00,102.44,102.44,102.42,102.42,11000000.0
2008-06-20 00:39:00,102.43,102.44,102.43,102.435,22100000.0
2008-06-20 00:40:00,102.435,102.45,102.435,102.44,58400000.0
2008-06-20 00:41:00,102.44,102.45,102.435,102.45,141400000.0
2008-06-20 00:42:00,102.45,102.45,102.435,102.435,40700000.0
2008-06-20 00:43:00,102.44,102.45,102.435,102.44,52200000.0
2008-06-20 00:44:00,102.435,102.435,102.435,102.435,5000000.0
2008-06-20 00:45:00,102.435,102.44,102.435,102.435,22100000.0
2008-06-20 00:46:00,102.435,102.435,102.435,102.435,14000000.0
2008-06-20 00:47:00,102.435,102.45,102.435,102.44,87600000.0
2008-06-20 00:48:00,102.435,102.44,102.435,102.44,22300000.0
2008-06-20 00:49:00,102.44,102.46,102.435,102.45,178799999.0
2008-06-20 00:50:00,102.45,102.45,102.445,102.445,6400000.0
2008-06-20 00:51:00,102.445,102.45,102.445,102.445,7400000.0
2008-06-20 00:52:00,102.445,102.445,102.445,102.445,11000000.0
2008-06-20 00:53:00,102.445,102.445,102.445,102.445,5000000.0
2008-06-20 00:54:00,102.445,102.46,102.445,102.45,102400000.0
2008-06-20 00:55:00,102.45,102.45,102.445,102.445,37100000.0
2008-06-20 00:56:00,102.445,102.45,102.445,102.45,8000000.0
2008-06-20 00:57:00,102.445,102.45,102.445,102.45,15400000.0
2008-06-20 00:58:00,102.45,102.46,102.45,102.46,18300000.0
2008-06-20 00:59:00,102.46,102.46,102.46,102.46,33700000.0
2008-06-20 01:00:00,102.46,102.48,102.46,102.47,137700000.0
2008-06-20 01:01:00,102.47,102.48,102.47,102.48,379600001.0
2008-06-20 01:02:00,102.48,102.49,102.48,102.48,103200000.0
2008-06-20 01:03:00,102.48,102.48,102.48,102.48,25800000.0
2008-06-20 01:04:00,102.48,102.48,102.48,102.48,32400000.0
2008-06-20 01:05:00,102.48,102.49,102.48,102.48,136700000.0
2008-06-20 01:06:00,102.48,102.48,102.48,102.48,50600000.0
2008-06-20 01:07:00,102.48,102.49,102.48,102.49,132000000.0
2008-06-20 01:08:00,102.49,102.49,102.49,102.49,86100000.0
2008-06-20 01:09:00,102.49,102.52,102.49,102.52,320900000.0
2008-06-20 01:10:00,102.52,102.52,102.51,102.52,330399999.0
2008-06-20 01:11:00,102.52,102.52,102.52,102.52,413300000.0
2008-06-20 01:12:00,102.53,102.53,102.52,102.52,6400000.0
2008-06-20 01:13:00,102.52,102.53,102.52,102.53,76100000.0
2008-06-20 01:14:00,102.53,102.55,102.53,102.535,213200000.0
2008-06-20 01:15:00,102.535,102.54,102.535,102.54,54600000.0
2008-06-20 01:16:00,102.535,102.55,102.535,102.535,81500000.0
2008-06-20 01:17:00,102.54,102.54,102.535,102.54,132200000.0
2008-06-20 01:18:00,102.54,102.56,102.54,102.55,303900000.0
2008-06-20 01:19:00,102.55,102.56,102.55,102.56,60600000.0
2008-06-20 01:20:00,102.56,102.57,102.56,102.57,55900000.0
2008-06-20 01:21:00,102.57,102.58,102.57,102.58,37900000.0
2008-06-20 01:22:00,102.58,102.58,102.545,102.545,43900000.0
2008-06-20 01:23:00,102.545,102.545,102.545,102.545,27000000.0
2008-06-20 01:24:00,102.545,102.545,102.545,102.545,15000000.0
2008-06-20 01:25:00,102.545,102.545,102.545,102.545,8000000.0
2008-06-20 01:26:00,102.517,102.534,102.47,102.494,23000000.0
2008-06-20 01:27:00,102.545,102.545,102.545,102.545,19000000.0
2008-06-20 01:28:00,102.545,102.545,102.5,102.5,116600000.0
2008-06-20 01:29:00,102.545,102.545,102.49,102.49,301300001.0
2008-06-20 01:30:00,102.49,102.49,102.485,102.49,288600000.0
2008-06-20 01:31:00,102.49,102.51,102.49,102.51,251400000.0
2008-06-20 01:32:00,102.51,102.51,102.5,102.5,28300000.0
2008-06-20 01:33:00,102.51,102.52,102.5,102.515,261499999.0
2008-06-20 01:34:00,102.515,102.52,102.515,102.52,232300000.0
2008-06-20 01:35:00,102.515,102.52,102.515,102.515,104199999.0
2008-06-20 01:36:00,102.52,102.53,102.515,102.515,356200000.0
2008-06-20 01:37:00,102.515,102.53,102.515,102.53,376299999.0
2008-06-20 01:38:00,102.53,102.53,102.525,102.525,114000001.0
2008-06-20 01:39:00,102.525,102.53,102.525,102.525,147200000.0
2008-06-20 01:40:00,102.525,102.53,102.525,102.53,52100000.0
2008-06-20 01:41:00,102.525,102.54,102.525,102.54,710399998.0
2008-06-20 01:42:00,102.54,102.55,102.54,102.55,300500000.0
2008-06-20 01:43:00,102.55,102.55,102.53,102.55,514599999.0
2008-06-20 01:44:00,102.55,102.56,102.535,102.54,115600000.0
2008-06-20 01:45:00,102.54,102.54,102.535,102.54,116799998.0
2008-06-20 01:46:00,102.54,102.54,102.535,102.54,31800000.0
2008-06-20 01:47:00,102.54,102.55,102.54,102.55,190400000.0
2008-06-20 01:48:00,102.55,102.58,102.54,102.58,178200000.0
2008-06-20 01:49:00,102.58,102.63,102.555,102.61,443499999.0
2008-06-20 01:50:00,102.61,102.63,102.61,102.615,328799999.0
2008-06-20 01:51:00,102.615,102.69,102.61,102.68,188400000.0
2008-06-20 01:52:00,102.68,102.68,102.64,102.645,171600000.0
2008-06-20 01:53:00,102.65,102.68,102.645,102.67,194200000.0
2008-06-20 01:54:00,102.67,102.68,102.665,102.665,76600000.0
2008-06-20 01:55:00,102.665,102.665,102.665,102.665,34000000.0
2008-06-20 01:56:00,102.665,102.67,102.665,102.67,64200000.0
2008-06-20 01:57:00,102.67,102.67,102.625,102.63,299400000.0
2008-06-20 01:58:00,102.63,102.64,102.625,102.625,109400000.0
2008-06-20 01:59:00,102.625,102.625,102.6,102.625,47800000.0
2008-06-20 02:00:00,102.625,102.625,102.6,102.61,143500000.0
2008-06-20 02:01:00,102.61,102.61,102.595,102.61,213999999.0
2008-06-20 02:02:00,102.61,102.61,102.595,102.595,202100000.0
2008-06-20 02:03:00,102.595,102.595,102.565,102.595,81000000.0
2008-06-20 02:04:00,102.595,102.595,102.56,102.595,67900000.0
2008-06-20 02:05:00,102.595,102.595,102.56,102.56,140300000.0
2008-06-20 02:06:00,102.56,102.595,102.56,102.595,98899999.0
2008-06-20 02:07:00,102.595,102.595,102.555,102.56,85300001.0
2008-06-20 02:08:00,102.56,102.57,102.555,102.555,295200001.0
2008-06-20 02:09:00,102.555,102.555,102.5,102.52,157500000.0
2008-06-20 02:10:00,102.52,102.525,102.505,102.505,278700000.0
2008-06-20 02:11:00,102.505,102.51,102.505,102.51,205600000.0
2008-06-20 02:12:00,102.52,102.53,102.52,102.52,229800001.0
2008-06-20 02:13:00,102.52,102.55,102.52,102.535,231200000.0
2008-06-20 02:14:00,102.535,102.535,102.535,102.535,43000000.0
2008-06-20 02:15:00,102.535,102.535,102.52,102.535,18000000.0
2008-06-20 02:16:00,102.535,102.535,102.49,102.49,36800000.0
2008-06-20 02:17:00,102.49,102.51,102.49,102.495,188000000.0
2008-06-20 02:18:00,102.495,102.5,102.495,102.495,43500000.0
2008-06-20 02:19:00,102.5,102.52,102.495,102.52,74700000.0
2008-06-20 02:20:00,102.52,102.52,102.51,102.51,143200001.0
2008-06-20 02:21:00,102.51,102.53,102.51,102.53,167400000.0
2008-06-20 02:22:00,102.53,102.535,102.52,102.535,87500000.0
2008-06-20 02:23:00,102.53,102.55,102.53,102.535,315400001.0
2008-06-20 02:24:00,102.535,102.55,102.535,102.54,93800000.0
2008-06-20 02:25:00,102.54,102.54,102.535,102.535,91100000.0
2008-06-20 02:26:00,102.535,102.535,102.495,102.495,362200000.0
2008-06-20 02:27:00,102.495,102.495,102.47,102.495,42200000.0
2008-06-20 02:28:00,102.495,102.51,102.495,102.5,106500000.0
2008-06-20 02:29:00,102.5,102.5,102.495,102.5,33700000.0
2008-06-20 02:30:00,102.5,102.5,102.495,102.5,10700000.0
2008-06-20 02:31:00,102.5,102.5,102.495,102.5,4000000.0
2008-06-20 02:32:00,102.5,102.5,102.495,102.495,42100000.0
2008-06-20 02:33:00,102.495,102.5,102.495,102.5,51500000.0
2008-06-20 02:34:00,102.5,102.52,102.495,102.515,91400000.0
2008-06-20 02:35:00,102.515,102.515,102.515,102.515,27000000.0
2008-06-20 02:36:00,102.515,102.52,102.515,102.515,32800000.0
2008-06-20 02:37:00,102.515,102.515,102.48,102.515,50000000.0
2008-06-20 02:38:00,102.515,102.515,102.47,102.485,326599998.0
2008-06-20 02:39:00,102.48,102.49,102.48,102.49,67200000.0
2008-06-20 02:40:00,102.49,102.49,102.485,102.49,75000000.0
2008-06-20 02:41:00,102.495,102.495,102.485,102.49,122300000.0
2008-06-20 02:42:00,102.49,102.49,102.485,102.485,29000000.0
2008-06-20 02:43:00,102.485,102.485,102.485,102.485,61000000.0
2008-06-20 02:44:00,102.485,102.5,102.485,102.5,26500000.0
2008-06-20 02:45:00,102.5,102.5,102.495,102.5,38200000.0
2008-06-20 02:46:00,102.495,102.5,102.495,102.495,120000000.0
2008-06-20 02:47:00,102.495,102.495,102.495,102.495,29000000.0
2008-06-20 02:48:00,102.495,102.495,102.495,102.495,41000000.0
2008-06-20 02:49:00,102.495,102.53,102.495,102.52,538500001.0
2008-06-20 02:50:00,102.52,102.52,102.515,102.515,81100000.0
2008-06-20 02:51:00,102.515,102.54,102.515,102.535,116800000.0
2008-06-20 02:52:00,102.535,102.54,102.535,102.535,236200000.0
2008-06-20 02:53:00,102.535,102.54,102.535,102.54,202900000.0
2008-06-20 02:54:00,102.54,102.57,102.54,102.56,470200000.0
2008-06-20 02:55:00,102.56,102.56,102.515,102.53,294600000.0
2008-06-20 02:56:00,102.525,102.525,102.525,102.525,90500000.0
2008-06-20 02:57:00,102.525,102.53,102.525,102.525,84100000.0
2008-06-20 02:58:00,102.525,102.54,102.525,102.53,97600000.0
2008-06-20 02:59:00,102.53,102.54,102.525,102.535,139600000.0
2008-06-20 03:00:00,102.535,102.56,102.535,102.56,56300000.0
2008-06-20 03:01:00,102.56,102.575,102.555,102.575,289000000.0
2008-06-20 03:02:00,102.57,102.58,102.565,102.58,231900000.0
2008-06-20 03:03:00,102.575,102.585,102.575,102.58,207300000.0
2008-06-20 03:04:00,102.575,102.58,102.575,102.58,35800000.0
2008-06-20 03:05:00,102.58,102.59,102.575,102.58,245699999.0
2008-06-20 03:06:00,102.58,102.585,102.575,102.58,161500000.0
2008-06-20 03:07:00,102.58,102.59,102.575,102.58,309800000.0
2008-06-20 03:08:00,102.58,102.58,102.55,102.575,181900000.0
2008-06-20 03:09:00,102.575,102.575,102.535,102.535,242200001.0
2008-06-20 03:10:00,102.535,102.54,102.46,102.495,241799999.0
2008-06-20 03:11:00,102.495,102.5,102.495,102.495,129600000.0
2008-06-20 03:12:00,102.495,102.495,102.495,102.495,53600000.0
2008-06-20 03:13:00,102.495,102.53,102.495,102.52,166900000.0
2008-06-20 03:14:00,102.52,102.53,102.515,102.515,89300000.0
2008-06-20 03:15:00,102.49,102.515,102.475,102.475,156200000.0
2008-06-20 03:16:00,102.475,102.48,102.475,102.475,77100000.0
2008-06-20 03:17:00,102.475,102.49,102.475,102.49,506300002.0
2008-06-20 03:18:00,102.49,102.5,102.485,102.5,398799998.0
2008-06-20 03:19:00,102.5,102.5,102.495,102.5,99500000.0
2008-06-20 03:20:00,102.5,102.51,102.5,102.51,121400000.0
2008-06-20 03:21:00,102.52,102.52,102.51,102.515,80900000.0
2008-06-20 03:22:00,102.515,102.515,102.515,102.515,47000000.0
2008-06-20 03:23:00,102.515,102.515,102.48,102.515,75100000.0
2008-06-20 03:24:00,102.515,102.515,102.48,102.515,102700000.0
2008-06-20 03:25:00,102.49,102.51,102.475,102.51,482900000.0
2008-06-20 03:26:00,102.51,102.52,102.505,102.505,237300000.0
2008-06-20 03:27:00,102.505,102.53,102.505,102.52,110700000.0
2008-06-20 03:28:00,102.52,102.53,102.515,102.52,214900000.0
2008-06-20 03:29:00,102.52,102.52,102.52,102.52,843700001.0
2008-06-20 03:30:00,102.52,102.53,102.48,102.515,256500000.0
2008-06-20 03:31:00,102.515,102.515,102.515,102.515,50000000.0
2008-06-20 03:32:00,102.515,102.515,102.515,102.515,49000000.0
2008-06-20 03:33:00,102.515,102.515,102.515,102.515,30000000.0
2008-06-20 03:34:00,102.515,102.515,102.515,102.515,30000000.0
2008-06-20 03:35:00,102.515,102.52,102.515,102.52,48000000.0
2008-06-20 03:36:00,102.52,102.52,102.515,102.515,20600000.0
2008-06-20 03:37:00,102.515,102.515,102.515,102.515,75000000.0
2008-06-20 03:38:00,102.515,102.52,102.515,102.52,51800000.0
2008-06-20 03:39:00,102.52,102.53,102.52,102.53,79100000.0
2008-06-20 03:40:00,102.53,102.53,102.515,102.515,29400000.0
2008-06-20 03:41:00,102.515,102.515,102.515,102.515,54000000.0
2008-06-20 03:42:00,102.515,102.52,102.515,102.52,30800000.0
2008-06-20 03:43:00,102.52,102.52,102.515,102.52,48800000.0
2008-06-20 03:44:00,102.515,102.52,102.515,102.515,38800000.0
2008-06-20 03:45:00,102.515,102.515,102.515,102.515,55000000.0
2008-06-20 03:46:00,102.515,102.53,102.515,102.53,139200000.0
2008-06-20 03:47:00,102.53,102.53,102.525,102.53,64800000.0
2008-06-20 03:48:00,102.53,102.55,102.525,102.53,167300000.0
2008-06-20 03:49:00,102.53,102.53,102.53,102.53,5600000.0
2008-06-20 03:50:00,102.52,102.54,102.515,102.535,50400000.0
2008-06-20 03:51:00,102.535,102.535,102.535,102.535,11000000.0
2008-06-20 03:52:00,102.535,102.535,102.535,102.535,11000000.0
2008-06-20 03:53:00,102.535,102.535,102.535,102.535,50000000.0
2008-06-20 03:54:00,102.535,102.54,102.535,102.54,21000000.0
2008-06-20 03:55:00,102.54,102.54,102.535,102.535,66000000.0
2008-06-20 03:56:00,102.535,102.54,102.535,102.535,33900000.0
2008-06-20 03:57:00,102.535,102.54,102.535,102.54,204200000.0
2008-06-20 03:58:00,102.54,102.56,102.54,102.55,116900000.0
2008-06-20 03:59:00,102.55,102.55,102.545,102.545,215900000.0
2008-06-20 04:00:00,102.55,102.56,102.545,102.555,100000000.0
2008-06-20 04:01:00,102.555,102.56,102.555,102.555,18200000.0
2008-06-20 04:02:00,102.555,102.555,102.52,102.52,95300000.0
2008-06-20 04:03:00,102.52,102.52,102.515,102.515,44800000.0
2008-06-20 04:04:00,102.515,102.54,102.515,102.52,101700000.0
2008-06-20 04:05:00,102.52,102.545,102.52,102.525,166000000.0
2008-06-20 04:06:00,102.525,102.535,102.525,102.53,168900000.0
2008-06-20 04:07:00,102.53,102.54,102.53,102.53,143500000.0
2008-06-20 04:08:00,102.53,102.54,102.53,102.53,21800000.0
2008-06-20 04:09:00,102.53,102.53,102.525,102.525,53100000.0
2008-06-20 04:10:00,102.525,102.53,102.525,102.53,94100000.0
2008-06-20 04:11:00,102.53,102.54,102.525,102.53,151300000.0
2008-06-20 04:12:00,102.53,102.54,102.53,102.54,51100000.0
2008-06-20 04:13:00,102.54,102.56,102.54,102.55,99700000.0
2008-06-20 04:14:00,102.55,102.56,102.55,102.55,45300000.0
2008-06-20 04:15:00,102.545,102.545,102.54,102.54,9700000.0
2008-06-20 04:16:00,102.555,102.57,102.545,102.55,255600003.0
2008-06-20 04:17:00,102.56,102.56,102.555,102.555,26800000.0
2008-06-20 04:18:00,102.555,102.555,102.555,102.555,23000000.0
2008-06-20 04:19:00,102.555,102.555,102.555,102.555,11000000.0
2008-06-20 04:20:00,102.54,102.555,102.54,102.555,91000000.0
2008-06-20 04:21:00,102.555,102.58,102.555,102.57,289500000.0
2008-06-20 04:22:00,102.57,102.57,102.565,102.565,96900000.0
2008-06-20 04:23:00,102.57,102.58,102.57,102.58,142300000.0
2008-06-20 04:24:00,102.58,102.59,102.58,102.59,99500000.0
2008-06-20 04:25:00,102.59,102.59,102.585,102.585,46500000.0
2008-06-20 04:26:00,102.585,102.585,102.585,102.585,26000000.0
2008-06-20 04:27:00,102.585,102.585,102.56,102.585,37700000.0
2008-06-20 04:28:00,102.585,102.585,102.56,102.56,16100000.0
2008-06-20 04:29:00,102.56,102.56,102.56,102.56,11000000.0
2008-06-20 04:30:00,102.56,102.585,102.55,102.55,288600001.0
2008-06-20 04:31:00,102.55,102.55,102.545,102.55,106300000.0
2008-06-20 04:32:00,102.55,102.56,102.545,102.56,225800000.0
2008-06-20 04:33:00,102.56,102.56,102.555,102.555,152099999.0
2008-06-20 04:34:00,102.555,102.56,102.555,102.56,215800000.0
2008-06-20 04:35:00,102.56,102.57,102.56,102.57,139400000.0
2008-06-20 04:36:00,102.57,102.57,102.56,102.57,165000000.0
2008-06-20 04:37:00,102.57,102.58,102.57,102.57,192499999.0
2008-06-20 04:38:00,102.57,102.57,102.565,102.57,142800000.0
2008-06-20 04:39:00,102.57,102.58,102.57,102.58,225200000.0
2008-06-20 04:40:00,102.58,102.6,102.58,102.595,235000000.0
2008-06-20 04:41:00,102.595,102.6,102.595,102.595,98800000.0
2008-06-20 04:42:00,102.595,102.6,102.595,102.6,37800000.0
2008-06-20 04:43:00,102.6,102.62,102.6,102.61,194800000.0
2008-06-20 04:44:00,102.61,102.62,102.605,102.61,66500000.0
2008-06-20 04:45:00,102.605,102.61,102.605,102.61,22300000.0
2008-06-20 04:46:00,102.605,102.63,102.605,102.62,116499999.0
2008-06-20 04:47:00,102.62,102.63,102.615,102.615,121400000.0
2008-06-20 04:48:00,102.615,102.62,102.615,102.62,148900000.0
2008-06-20 04:49:00,102.62,102.62,102.615,102.615,10000000.0
2008-06-20 04:50:00,102.615,102.62,102.615,102.615,13100000.0
2008-06-20 04:51:00,102.615,102.615,102.615,102.615,22000000.0
2008-06-20 04:52:00,102.615,102.615,102.59,102.615,27400000.0
2008-06-20 04:53:00,102.615,102.615,102.59,102.59,55200000.0
2008-06-20 04:54:00,102.59,102.59,102.59,102.59,3600000.0
2008-06-20 04:55:00,102.615,102.615,102.58,102.58,66400000.0
2008-06-20 04:56:00,102.58,102.585,102.58,102.585,34800000.0
2008-06-20 04:57:00,102.58,102.585,102.58,102.58,76300000.0
2008-06-20 04:58:00,102.58,102.58,102.575,102.575,28100000.0
2008-06-20 04:59:00,102.575,102.575,102.575,102.575,3000000.0
2008-06-20 05:00:00,102.56,102.58,102.56,102.58,127300000.0
2008-06-20 05:01:00,102.58,102.61,102.58,102.6,235600000.0
2008-06-20 05:02:00,102.6,102.61,102.59,102.61,136700000.0
2008-06-20 05:03:00,102.61,102.61,102.61,102.61,8400000.0
2008-06-20 05:04:00,102.605,102.61,102.6,102.605,98900000.0
2008-06-20 05:05:00,102.605,102.61,102.605,102.605,60000000.0
2008-06-20 05:06:00,102.605,102.61,102.605,102.605,25800000.0
2008-06-20 05:07:00,102.605,102.605,102.605,102.605,12000000.0
2008-06-20 05:08:00,102.605,102.605,102.58,102.58,72200000.0
2008-06-20 05:09:00,102.58,102.58,102.565,102.57,101100000.0
2008-06-20 05:10:00,102.57,102.57,102.565,102.565,10600000.0
2008-06-20 05:11:00,102.545,102.565,102.545,102.565,27500000.0
2008-06-20 05:12:00,102.565,102.565,102.54,102.565,40300000.0
2008-06-20 05:13:00,102.565,102.565,102.54,102.565,30400000.0
2008-06-20 05:14:00,102.565,102.57,102.565,102.57,115800000.0
2008-06-20 05:15:00,102.57,102.57,102.57,102.57,79500000.0
2008-06-20 05:16:00,102.58,102.59,102.58,102.59,72400000.0
2008-06-20 05:17:00,102.59,102.59,102.585,102.585,56000000.0
2008-06-20 05:18:00,102.585,102.59,102.585,102.59,16000000.0
2008-06-20 05:19:00,102.59,102.59,102.585,102.585,25400000.0
2008-06-20 05:20:00,102.585,102.59,102.585,102.59,43600000.0
2008-06-20 05:21:00,102.59,102.6,102.585,102.595,128200000.0
2008-06-20 05:22:00,102.595,102.61,102.595,102.595,38800000.0
2008-06-20 05:23:00,102.595,102.61,102.595,102.6,58500000.0
2008-06-20 05:24:00,102.61,102.61,102.6,102.61,17500000.0
2008-06-20 05:25:00,102.61,102.62,102.605,102.61,68300000.0
2008-06-20 05:26:00,102.61,102.61,102.61,102.61,69300000.0
2008-06-20 05:27:00,102.61,102.62,102.6,102.62,56900000.0
2008-06-20 05:28:00,102.61,102.62,102.61,102.62,22600000.0
2008-06-20 05:29:00,102.62,102.62,102.61,102.62,146800000.0
2008-06-20 05:30:00,102.62,102.62,102.615,102.615,104100000.0
2008-06-20 05:31:00,102.615,102.615,102.615,102.615,9000000.0
2008-06-20 05:32:00,102.615,102.62,102.615,102.615,58900000.0
2008-06-20 05:33:00,102.615,102.615,102.615,102.615,16000000.0
2008-06-20 05:34:00,102.615,102.615,102.615,102.615,16000000.0
2008-06-20 05:35:00,102.615,102.615,102.615,102.615,4000000.0
2008-06-20 05:36:00,102.615,102.615,102.615,102.615,22000000.0
2008-06-20 05:37:00,102.615,102.615,102.615,102.615,8000000.0
2008-06-20 05:38:00,102.615,102.62,102.615,102.615,27600000.0
2008-06-20 05:39:00,102.615,102.62,102.615,102.615,8800000.0
2008-06-20 05:40:00,102.557,102.608,102.544,102.608,27900000.0
2008-06-20 05:41:00,102.6,102.6,102.595,102.6,10000000.0
2008-06-20 05:42:00,102.615,102.615,102.59,102.615,39600000.0
2008-06-20 05:43:00,102.58,102.58,102.57,102.57,38200000.0
2008-06-20 05:44:00,102.57,102.615,102.57,102.58,64000000.0
2008-06-20 05:45:00,102.58,102.58,102.575,102.575,41600000.0
2008-06-20 05:46:00,102.575,102.58,102.575,102.575,36500000.0
2008-06-20 05:47:00,102.575,102.575,102.535,102.535,150900000.0
2008-06-20 05:48:00,102.535,102.54,102.52,102.535,138300000.0
2008-06-20 05:49:00,102.535,102.535,102.51,102.535,36200000.0
2008-06-20 05:50:00,102.535,102.535,102.535,102.535,12000000.0
2008-06-20 05:51:00,102.535,102.535,102.535,102.535,40000000.0
2008-06-20 05:52:00,102.535,102.535,102.535,102.535,20000000.0
2008-06-20 05:53:00,102.535,102.535,102.535,102.535,25000000.0
2008-06-20 05:54:00,102.535,102.54,102.535,102.54,16700000.0
2008-06-20 05:55:00,102.54,102.54,102.535,102.535,16600000.0
2008-06-20 05:56:00,102.535,102.535,102.535,102.535,11000000.0
2008-06-20 05:57:00,102.535,102.535,102.535,102.535,22000000.0
2008-06-20 05:58:00,102.535,102.54,102.535,102.535,18000000.0
2008-06-20 05:59:00,102.535,102.535,102.535,102.535,23000000.0
2008-06-20 06:00:00,102.535,102.54,102.535,102.54,17900000.0
2008-06-20 06:01:00,102.54,102.55,102.535,102.545,107600000.0
2008-06-20 06:02:00,102.545,102.56,102.545,102.555,14800000.0
2008-06-20 06:03:00,102.54,102.555,102.54,102.555,25300000.0
2008-06-20 06:04:00,102.555,102.555,102.525,102.525,44700000.0
2008-06-20 06:05:00,102.52,102.555,102.52,102.555,97400000.0
2008-06-20 06:06:00,102.555,102.555,102.555,102.555,44000000.0
2008-06-20 06:07:00,102.555,102.555,102.555,102.555,18000000.0
2008-06-20 06:08:00,102.555,102.565,102.555,102.565,64800000.0
2008-06-20 06:09:00,102.56,102.6,102.56,102.595,250600000.0
2008-06-20 06:10:00,102.595,102.6,102.595,102.595,133000000.0
2008-06-20 06:11:00,102.595,102.595,102.595,102.595,15000000.0
2008-06-20 06:12:00,102.595,102.595,102.56,102.58,312500000.0
2008-06-20 06:13:00,102.58,102.58,102.575,102.58,216100000.0
2008-06-20 06:14:00,102.58,102.59,102.575,102.59,106900000.0
2008-06-20 06:15:00,102.59,102.6,102.585,102.6,177300000.0
2008-06-20 06:16:00,102.6,102.63,102.6,102.62,345300000.0
2008-06-20 06:17:00,102.62,102.62,102.615,102.615,157400000.0
2008-06-20 06:18:00,102.615,102.62,102.615,102.615,50100000.0
2008-06-20 06:19:00,102.615,102.62,102.615,102.615,51700000.0
2008-06-20 06:20:00,102.615,102.62,102.615,102.62,25400000.0
2008-06-20 06:21:00,102.62,102.62,102.615,102.62,24600000.0
2008-06-20 06:22:00,102.62,102.62,102.615,102.615,13200000.0
2008-06-20 06:23:00,102.615,102.64,102.615,102.64,148800000.0
2008-06-20 06:24:00,102.64,102.64,102.625,102.625,180299999.0
2008-06-20 06:25:00,102.625,102.63,102.625,102.625,46500000.0
2008-06-20 06:26:00,102.625,102.63,102.625,102.63,27900000.0
2008-06-20 06:27:00,102.63,102.63,102.625,102.625,57600000.0
2008-06-20 06:28:00,102.625,102.625,102.625,102.625,15000000.0
2008-06-20 06:29:00,102.625,102.625,102.625,102.625,36000000.0
2008-06-20 06:30:00,102.625,102.625,102.625,102.625,18000000.0
2008-06-20 06:31:00,102.625,102.625,102.625,102.625,21000000.0
2008-06-20 06:32:00,102.625,102.625,102.6,102.625,34400000.0
2008-06-20 06:33:00,102.625,102.625,102.59,102.595,222300001.0
2008-06-20 06:34:00,102.595,102.595,102.595,102.595,35600000.0
2008-06-20 06:35:00,102.595,102.595,102.59,102.595,24300000.0
2008-06-20 06:36:00,102.6,102.61,102.6,102.61,50900000.0
2008-06-20 06:37:00,102.605,102.61,102.6,102.6,65400000.0
2008-06-20 06:38:00,102.6,102.61,102.6,102.605,24900000.0
2008-06-20 06:39:00,102.6,102.605,102.595,102.6,168000000.0
2008-06-20 06:40:00,102.605,102.61,102.6,102.6,248500000.0
2008-06-20 06:41:00,102.6,102.61,102.595,102.595,454400000.0
2008-06-20 06:42:00,102.595,102.595,102.595,102.595,24000000.0
2008-06-20 06:43:00,102.595,102.595,102.57,102.57,11200000.0
2008-06-20 06:44:00,102.57,102.595,102.57,102.595,54800000.0
2008-06-20 06:45:00,102.595,102.62,102.595,102.605,206700000.0
2008-06-20 06:46:00,102.605,102.61,102.605,102.605,42200000.0
2008-06-20 06:47:00,102.605,102.605,102.605,102.605,14000000.0
2008-06-20 06:48:00,102.605,102.605,102.57,102.58,83900000.0
2008-06-20 06:49:00,102.58,102.6,102.58,102.58,420799999.0
2008-06-20 06:50:00,102.58,102.61,102.58,102.59,409499998.0
2008-06-20 06:51:00,102.59,102.61,102.59,102.61,266000000.0
2008-06-20 06:52:00,102.61,102.64,102.61,102.64,174500000.0
2008-06-20 06:53:00,102.64,102.67,102.64,102.655,186600000.0
2008-06-20 06:54:00,102.655,102.66,102.655,102.655,9800000.0
2008-06-20 06:55:00,102.655,102.655,102.655,102.655,15000000.0
2008-06-20 06:56:00,102.655,102.655,102.655,102.655,19000000.0
2008-06-20 06:57:00,102.655,102.655,102.655,102.655,16000000.0
2008-06-20 06:58:00,102.655,102.655,102.655,102.655,7000000.0
2008-06-20 06:59:00,102.655,102.66,102.655,102.66,57600000.0
2008-06-20 07:00:00,102.66,102.68,102.655,102.655,551999998.0
2008-06-20 07:01:00,102.66,102.66,102.655,102.66,220000000.0
2008-06-20 07:02:00,102.66,102.66,102.655,102.655,138000000.0
2008-06-20 07:03:00,102.655,102.66,102.655,102.655,26100000.0
2008-06-20 07:04:00,102.655,102.655,102.655,102.655,5000000.0
2008-06-20 07:05:00,102.655,102.655,102.615,102.62,128200000.0
2008-06-20 07:06:00,102.62,102.63,102.62,102.63,40900000.0
2008-06-20 07:07:00,102.63,102.66,102.63,102.66,145500000.0
2008-06-20 07:08:00,102.66,102.68,102.66,102.68,280900000.0
2008-06-20 07:09:00,102.68,102.68,102.67,102.68,483799999.0
2008-06-20 07:10:00,102.68,102.68,102.67,102.68,431900001.0
2008-06-20 07:11:00,102.68,102.68,102.67,102.68,531199998.0
2008-06-20 07:12:00,102.68,102.68,102.67,102.67,257100001.0
2008-06-20 07:13:00,102.67,102.67,102.67,102.67,383100000.0
2008-06-20 07:14:00,102.67,102.67,102.665,102.665,14500000.0
2008-06-20 07:15:00,102.665,102.68,102.665,102.67,469300001.0
2008-06-20 07:16:00,102.67,102.69,102.67,102.68,608000003.0
2008-06-20 07:17:00,102.68,102.69,102.675,102.68,300400001.0
2008-06-20 07:18:00,102.68,102.69,102.675,102.685,149700000.0
2008-06-20 07:19:00,102.685,102.69,102.68,102.68,120700000.0
2008-06-20 07:20:00,102.685,102.69,102.68,102.69,74400000.0
2008-06-20 07:21:00,102.69,102.695,102.685,102.685,266200001.0
2008-06-20 07:22:00,102.68,102.68,102.675,102.675,69400001.0
2008-06-20 07:23:00,102.675,102.675,102.675,102.675,33000000.0
2008-06-20 07:24:00,102.675,102.675,102.675,102.675,25000000.0
2008-06-20 07:25:00,102.675,102.7,102.675,102.695,149900000.0
2008-06-20 07:26:00,102.695,102.71,102.685,102.69,243099999.0
2008-06-20 07:27:00,102.69,102.69,102.685,102.685,64600000.0
2008-06-20 07:28:00,102.685,102.7,102.685,102.7,145900000.0
2008-06-20 07:29:00,102.7,102.71,102.695,102.7,140200000.0
2008-06-20 07:30:00,102.7,102.7,102.67,102.67,39300000.0
2008-06-20 07:31:00,102.695,102.695,102.67,102.695,24200000.0
2008-06-20 07:32:00,102.695,102.695,102.695,102.695,21000000.0
2008-06-20 07:33:00,102.695,102.7,102.695,102.695,36600000.0
2008-06-20 07:34:00,102.695,102.7,102.695,102.695,14000000.0
2008-06-20 07:35:00,102.695,102.695,102.695,102.695,10000000.0
2008-06-20 07:36:00,102.695,102.695,102.695,102.695,16000000.0
2008-06-20 07:37:00,102.695,102.695,102.655,102.67,130200000.0
2008-06-20 07:38:00,102.67,102.67,102.66,102.66,327299999.0
2008-06-20 07:39:00,102.66,102.67,102.66,102.67,73000000.0
2008-06-20 07:40:00,102.67,102.67,102.655,102.655,114400000.0
2008-06-20 07:41:00,102.655,102.655,102.655,102.655,41000000.0
2008-06-20 07:42:00,102.655,102.655,102.655,102.655,30000000.0
2008-06-20 07:43:00,102.655,102.655,102.62,102.655,75100000.0
2008-06-20 07:44:00,102.655,102.655,102.63,102.63,59800000.0
2008-06-20 07:45:00,102.63,102.655,102.625,102.655,139600000.0
2008-06-20 07:46:00,102.655,102.655,102.63,102.63,58400000.0
2008-06-20 07:47:00,102.63,102.655,102.63,102.655,44600000.0
2008-06-20 07:48:00,102.655,102.655,102.655,102.655,34000000.0
2008-06-20 07:49:00,102.655,102.655,102.655,102.655,18000000.0
2008-06-20 07:50:00,102.655,102.66,102.655,102.655,47400000.0
2008-06-20 07:51:00,102.655,102.66,102.655,102.655,157400000.0
2008-06-20 07:52:00,102.655,102.655,102.655,102.655,24600000.0
2008-06-20 07:53:00,102.655,102.66,102.655,102.66,55400000.0
2008-06-20 07:54:00,102.66,102.66,102.66,102.66,144300000.0
2008-06-20 07:55:00,102.66,102.66,102.655,102.66,53600000.0
2008-06-20 07:56:00,102.66,102.665,102.655,102.66,154900000.0
2008-06-20 07:57:00,102.66,102.67,102.655,102.655,261000000.0
2008-06-20 07:58:00,102.655,102.67,102.655,102.66,63800000.0
2008-06-20 07:59:00,102.66,102.66,102.66,102.66,49600000.0
2008-06-20 08:00:00,102.66,102.665,102.655,102.655,92300000.0
2008-06-20 08:01:00,102.655,102.67,102.655,102.66,696000000.0
2008-06-20 08:02:00,102.665,102.67,102.66,102.66,214400000.0
2008-06-20 08:03:00,102.66,102.665,102.655,102.66,276000000.0
2008-06-20 08:04:00,102.66,102.68,102.66,102.665,390100000.0
2008-06-20 08:05:00,102.67,102.69,102.665,102.67,719299998.0
2008-06-20 08:06:00,102.67,102.68,102.665,102.67,527400003.0
2008-06-20 08:07:00,102.67,102.68,102.665,102.67,645699999.0
2008-06-20 08:08:00,102.67,102.67,102.665,102.665,383400000.0
2008-06-20 08:09:00,102.665,102.68,102.665,102.67,451200000.0
2008-06-20 08:10:00,102.67,102.69,102.665,102.69,453599998.0
2008-06-20 08:11:00,102.69,102.7,102.675,102.675,200400000.0
2008-06-20 08:12:00,102.675,102.7,102.675,102.675,146400000.0
2008-06-20 08:13:00,102.675,102.695,102.675,102.69,291199999.0
2008-06-20 08:14:00,102.69,102.7,102.685,102.7,467500000.0
2008-06-20 08:15:00,102.7,102.71,102.695,102.71,186200001.0
2008-06-20 08:16:00,102.705,102.715,102.7,102.7,344000001.0
2008-06-20 08:17:00,102.7,102.705,102.695,102.7,371399999.0
2008-06-20 08:18:00,102.7,102.7,102.655,102.655,178100001.0
2008-06-20 08:19:00,102.655,102.66,102.63,102.655,73400000.0
2008-06-20 08:20:00,102.655,102.69,102.655,102.69,389100000.0
2008-06-20 08:21:00,102.69,102.7,102.67,102.68,309900000.0
2008-06-20 08:22:00,102.68,102.68,102.675,102.675,238600000.0
2008-06-20 08:23:00,102.675,102.73,102.675,102.715,207300000.0
2008-06-20 08:24:00,102.715,102.725,102.68,102.715,349100000.0
2008-06-20 08:25:00,102.715,102.715,102.7,102.715,84000000.0
2008-06-20 08:26:00,102.715,102.72,102.715,102.715,52900000.0
2008-06-20 08:27:00,102.715,102.715,102.66,102.66,103000000.0
2008-06-20 08:28:00,102.675,102.68,102.65,102.675,102500000.0
2008-06-20 08:29:00,102.675,102.69,102.675,102.69,318900000.0
2008-06-20 08:30:00,102.69,102.71,102.69,102.71,145100000.0
2008-06-20 08:31:00,102.71,102.71,102.695,102.7,202500000.0
2008-06-20 08:32:00,102.7,102.71,102.695,102.71,98500000.0
2008-06-20 08:33:00,102.71,102.71,102.695,102.695,43000000.0
2008-06-20 08:34:00,102.695,102.72,102.695,102.71,77200000.0
2008-06-20 08:35:00,102.705,102.71,102.705,102.71,47600000.0
2008-06-20 08:36:00,102.71,102.72,102.71,102.71,138200000.0
2008-06-20 08:37:00,102.71,102.71,102.705,102.705,45000000.0
2008-06-20 08:38:00,102.705,102.705,102.69,102.705,9000000.0
2008-06-20 08:39:00,102.705,102.72,102.705,102.715,79900000.0
2008-06-20 08:40:00,102.715,102.715,102.69,102.69,48200000.0
2008-06-20 08:41:00,102.695,102.715,102.69,102.715,23100000.0
2008-06-20 08:42:00,102.715,102.715,102.69,102.69,43900000.0
2008-06-20 08:43:00,102.69,102.71,102.69,102.71,32800000.0
2008-06-20 08:44:00,102.71,102.71,102.695,102.695,105800000.0
2008-06-20 08:45:00,102.7,102.72,102.7,102.72,74700000.0
2008-06-20 08:46:00,102.72,102.72,102.705,102.705,60800000.0
2008-06-20 08:47:00,102.71,102.71,102.675,102.68,62700000.0
2008-06-20 08:48:00,102.68,102.68,102.665,102.675,82800000.0
2008-06-20 08:49:00,102.67,102.67,102.665,102.67,83200000.0
2008-06-20 08:50:00,102.67,102.68,102.665,102.68,82400000.0
2008-06-20 08:51:00,102.68,102.71,102.68,102.7,102200000.0
2008-06-20 08:52:00,102.7,102.7,102.685,102.695,13800000.0
2008-06-20 08:53:00,102.695,102.7,102.69,102.695,19800000.0
2008-06-20 08:54:00,102.69,102.695,102.655,102.655,86400000.0
2008-06-20 08:55:00,102.655,102.67,102.655,102.66,140200000.0
2008-06-20 08:56:00,102.66,102.665,102.655,102.655,88600000.0
2008-06-20 08:57:00,102.655,102.66,102.655,102.655,56100000.0
2008-06-20 08:58:00,102.655,102.67,102.655,102.67,35400000.0
2008-06-20 08:59:00,102.67,102.69,102.66,102.675,97600000.0
2008-06-20 09:00:00,102.675,102.69,102.675,102.685,68000000.0
2008-06-20 09:01:00,102.685,102.69,102.685,102.685,31100000.0
2008-06-20 09:02:00,102.685,102.685,102.645,102.65,164000000.0
2008-06-20 09:03:00,102.65,102.65,102.585,102.585,351600000.0
2008-06-20 09:04:00,102.59,102.61,102.59,102.595,171900000.0
2008-06-20 09:05:00,102.595,102.62,102.595,102.61,112300000.0
2008-06-20 09:06:00,102.61,102.61,102.605,102.61,44800000.0
2008-06-20 09:07:00,102.605,102.605,102.565,102.575,153200000.0
2008-06-20 09:08:00,102.575,102.625,102.575,102.615,250000000.0
2008-06-20 09:09:00,102.615,102.615,102.58,102.59,158000000.0
2008-06-20 09:10:00,102.59,102.61,102.585,102.6,92600000.0
2008-06-20 09:11:00,102.6,102.62,102.6,102.62,113400000.0
2008-06-20 09:12:00,102.61,102.62,102.605,102.605,107800000.0
2008-06-20 09:13:00,102.605,102.62,102.605,102.61,54500000.0
2008-06-20 09:14:00,102.61,102.63,102.6,102.615,106000000.0
2008-06-20 09:15:00,102.615,102.615,102.57,102.59,135000000.0
2008-06-20 09:16:00,102.59,102.63,102.59,102.63,139300000.0
2008-06-20 09:17:00,102.63,102.66,102.62,102.645,143000000.0
2008-06-20 09:18:00,102.645,102.65,102.61,102.61,97700000.0
2008-06-20 09:19:00,102.62,102.62,102.605,102.605,209000000.0
2008-06-20 09:20:00,102.605,102.61,102.605,102.61,83600000.0
2008-06-20 09:21:00,102.61,102.61,102.57,102.59,379600000.0
2008-06-20 09:22:00,102.59,102.63,102.58,102.625,399100000.0
2008-06-20 09:23:00,102.625,102.64,102.625,102.63,55000000.0
2008-06-20 09:24:00,102.63,102.64,102.625,102.625,47200000.0
2008-06-20 09:25:00,102.63,102.65,102.6,102.61,233700000.0
2008-06-20 09:26:00,102.62,102.64,102.605,102.625,283700000.0
2008-06-20 09:27:00,102.625,102.64,102.6,102.6,134500000.0
2008-06-20 09:28:00,102.6,102.625,102.6,102.61,98000000.0
2008-06-20 09:29:00,102.61,102.66,102.61,102.645,154400000.0
2008-06-20 09:30:00,102.645,102.645,102.61,102.64,121400000.0
2008-06-20 09:31:00,102.64,102.64,102.625,102.63,108600000.0
2008-06-20 09:32:00,102.64,102.64,102.6,102.625,53600000.0
2008-06-20 09:33:00,102.625,102.625,102.59,102.6,158200000.0
2008-06-20 09:34:00,102.6,102.6,102.59,102.6,39700000.0
2008-06-20 09:35:00,102.6,102.62,102.6,102.61,50100000.0
2008-06-20 09:36:00,102.61,102.61,102.605,102.605,25800000.0
2008-06-20 09:37:00,102.605,102.605,102.58,102.605,28000000.0
2008-06-20 09:38:00,102.605,102.605,102.58,102.605,57100000.0
2008-06-20 09:39:00,102.605,102.605,102.57,102.575,201200000.0
2008-06-20 09:40:00,102.575,102.575,102.54,102.55,156000000.0
2008-06-20 09:41:00,102.55,102.55,102.545,102.545,67000000.0
2008-06-20 09:42:00,102.545,102.56,102.53,102.56,121200000.0
2008-06-20 09:43:00,102.56,102.56,102.51,102.51,70900000.0
2008-06-20 09:44:00,102.545,102.55,102.52,102.545,59000000.0
2008-06-20 09:45:00,102.52,102.54,102.51,102.53,188100000.0
2008-06-20 09:46:00,102.53,102.56,102.525,102.56,293800000.0
2008-06-20 09:47:00,102.555,102.57,102.55,102.56,235900000.0
2008-06-20 09:48:00,102.56,102.56,102.555,102.555,77400000.0
2008-06-20 09:49:00,102.555,102.57,102.53,102.565,106800000.0
2008-06-20 09:50:00,102.565,102.57,102.555,102.555,94700000.0
2008-06-20 09:51:00,102.555,102.61,102.555,102.6,318400000.0
2008-06-20 09:52:00,102.61,102.64,102.6,102.625,149700000.0
2008-06-20 09:53:00,102.63,102.68,102.63,102.665,93400000.0
2008-06-20 09:54:00,102.67,102.71,102.665,102.7,251500000.0
2008-06-20 09:55:00,102.7,102.7,102.665,102.67,146800000.0
2008-06-20 09:56:00,102.67,102.69,102.67,102.68,147500000.0
2008-06-20 09:57:00,102.68,102.7,102.675,102.69,270800000.0
2008-06-20 09:58:00,102.69,102.7,102.685,102.685,10200000.0
2008-06-20 09:59:00,102.685,102.7,102.685,102.695,73400000.0
2008-06-20 10:00:00,102.695,102.7,102.695,102.7,106200000.0
2008-06-20 10:01:00,102.695,102.75,102.695,102.745,141700000.0
2008-06-20 10:02:00,102.745,102.775,102.72,102.735,220600000.0
2008-06-20 10:03:00,102.735,102.75,102.715,102.715,77600000.0
2008-06-20 10:04:00,102.72,102.73,102.68,102.69,201800000.0
2008-06-20 10:05:00,102.69,102.7,102.685,102.685,93600000.0
2008-06-20 10:06:00,102.685,102.72,102.685,102.72,201100000.0
2008-06-20 10:07:00,102.72,102.74,102.72,102.725,93300000.0
2008-06-20 10:08:00,102.73,102.75,102.725,102.74,234200000.0
2008-06-20 10:09:00,102.735,102.79,102.735,102.775,318800000.0
2008-06-20 10:10:00,102.775,102.775,102.75,102.77,132200000.0
2008-06-20 10:11:00,102.77,102.77,102.755,102.755,189500000.0
2008-06-20 10:12:00,102.755,102.77,102.755,102.755,88900000.0
2008-06-20 10:13:00,102.755,102.755,102.72,102.74,112600000.0
2008-06-20 10:14:00,102.74,102.75,102.735,102.745,80800000.0
2008-06-20 10:15:00,102.75,102.79,102.745,102.79,176800000.0
2008-06-20 10:16:00,102.79,102.79,102.74,102.77,231600000.0
2008-06-20 10:17:00,102.77,102.79,102.755,102.775,173400000.0
2008-06-20 10:18:00,102.78,102.79,102.775,102.775,102800000.0
2008-06-20 10:19:00,102.775,102.775,102.735,102.755,122500000.0
2008-06-20 10:20:00,102.755,102.77,102.73,102.74,77500000.0
2008-06-20 10:21:00,102.74,102.77,102.735,102.76,204600000.0
2008-06-20 10:22:00,102.76,102.77,102.745,102.755,96500000.0
2008-06-20 10:23:00,102.755,102.76,102.725,102.74,267700000.0
2008-06-20 10:24:00,102.74,102.76,102.74,102.76,151500000.0
2008-06-20 10:25:00,102.77,102.8,102.755,102.755,225400000.0
2008-06-20 10:26:00,102.76,102.77,102.74,102.755,118500000.0
2008-06-20 10:27:00,102.74,102.76,102.72,102.76,295300000.0
2008-06-20 10:28:00,102.76,102.77,102.75,102.755,134000000.0
2008-06-20 10:29:00,102.755,102.755,102.755,102.755,11000000.0
2008-06-20 10:30:00,102.755,102.76,102.755,102.755,46500000.0
2008-06-20 10:31:00,102.76,102.78,102.755,102.78,111700000.0
2008-06-20 10:32:00,102.78,102.79,102.775,102.785,167900000.0
2008-06-20 10:33:00,102.785,102.785,102.785,102.785,22000000.0
2008-06-20 10:34:00,102.77,102.785,102.725,102.745,89800000.0
2008-06-20 10:35:00,102.745,102.745,102.68,102.69,181800000.0
2008-06-20 10:36:00,102.69,102.71,102.685,102.695,178600000.0
2008-06-20 10:37:00,102.7,102.7,102.64,102.64,197600000.0
2008-06-20 10:38:00,102.64,102.67,102.64,102.66,156600000.0
2008-06-20 10:39:00,102.655,102.72,102.655,102.71,262100000.0
2008-06-20 10:40:00,102.715,102.73,102.68,102.7,283100000.0
2008-06-20 10:41:00,102.695,102.7,102.675,102.7,44200000.0
2008-06-20 10:42:00,102.7,102.7,102.695,102.695,55800000.0
2008-06-20 10:43:00,102.695,102.74,102.67,102.74,236300000.0
2008-06-20 10:44:00,102.74,102.76,102.72,102.74,207400000.0
2008-06-20 10:45:00,102.74,102.74,102.675,102.685,139900000.0
2008-06-20 10:46:00,102.66,102.68,102.66,102.68,190400000.0
2008-06-20 10:47:00,102.68,102.7,102.675,102.685,177800000.0
2008-06-20 10:48:00,102.685,102.685,102.65,102.68,125700000.0
2008-06-20 10:49:00,102.68,102.69,102.675,102.69,197100000.0
2008-06-20 10:50:00,102.69,102.71,102.69,102.7,240200000.0
2008-06-20 10:51:00,102.7,102.73,102.7,102.73,118900000.0
2008-06-20 10:52:00,102.73,102.73,102.715,102.72,156000000.0
2008-06-20 10:53:00,102.72,102.72,102.69,102.715,72200000.0
2008-06-20 10:54:00,102.715,102.72,102.69,102.7,68800000.0
2008-06-20 10:55:00,102.715,102.73,102.715,102.715,118200000.0
2008-06-20 10:56:00,102.72,102.73,102.715,102.73,243900000.0
2008-06-20 10:57:00,102.73,102.73,102.68,102.685,117800000.0
2008-06-20 10:58:00,102.68,102.71,102.675,102.7,133000000.0
2008-06-20 10:59:00,102.7,102.71,102.7,102.71,155400000.0
2008-06-20 11:00:00,102.71,102.75,102.71,102.735,153100000.0
2008-06-20 11:01:00,102.735,102.735,102.71,102.71,61600000.0
2008-06-20 11:02:00,102.71,102.71,102.7,102.71,85500000.0
2008-06-20 11:03:00,102.71,102.72,102.7,102.71,71700000.0
2008-06-20 11:04:00,102.71,102.71,102.705,102.705,30400000.0
2008-06-20 11:05:00,102.72,102.75,102.72,102.735,114200000.0
2008-06-20 11:06:00,102.735,102.735,102.7,102.7,86600000.0
2008-06-20 11:07:00,102.7,102.7,102.695,102.7,56600000.0
2008-06-20 11:08:00,102.7,102.7,102.66,102.67,55000000.0
2008-06-20 11:09:00,102.67,102.68,102.665,102.67,187000000.0
2008-06-20 11:10:00,102.67,102.69,102.67,102.675,83100000.0
2008-06-20 11:11:00,102.675,102.675,102.66,102.675,48600000.0
2008-06-20 11:12:00,102.675,102.675,102.635,102.635,95500000.0
2008-06-20 11:13:00,102.635,102.655,102.62,102.645,89000000.0
2008-06-20 11:14:00,102.645,102.645,102.575,102.61,166300000.0
2008-06-20 11:15:00,102.61,102.61,102.575,102.595,142700000.0
2008-06-20 11:16:00,102.595,102.61,102.57,102.595,122000000.0
2008-06-20 11:17:00,102.595,102.6,102.595,102.6,91400000.0
2008-06-20 11:18:00,102.6,102.62,102.595,102.62,114400000.0
2008-06-20 11:19:00,102.61,102.62,102.605,102.62,66200000.0
2008-06-20 11:20:00,102.625,102.63,102.615,102.63,130400000.0
2008-06-20 11:21:00,102.63,102.635,102.585,102.585,121300000.0
2008-06-20 11:22:00,102.59,102.615,102.59,102.605,97100000.0
2008-06-20 11:23:00,102.605,102.62,102.605,102.61,47300000.0
2008-06-20 11:24:00,102.61,102.615,102.58,102.605,90600000.0
2008-06-20 11:25:00,102.605,102.63,102.605,102.615,120000000.0
2008-06-20 11:26:00,102.615,102.63,102.615,102.62,94100000.0
2008-06-20 11:27:00,102.62,102.66,102.615,102.655,116400000.0
2008-06-20 11:28:00,102.665,102.675,102.64,102.665,50300000.0
2008-06-20 11:29:00,102.665,102.68,102.615,102.635,161400000.0
2008-06-20 11:30:00,102.635,102.7,102.635,102.685,192100000.0
2008-06-20 11:31:00,102.685,102.74,102.685,102.73,131200000.0
2008-06-20 11:32:00,102.73,102.73,102.685,102.7,138000000.0
2008-06-20 11:33:00,102.7,102.72,102.695,102.705,175800000.0
2008-06-20 11:34:00,102.71,102.71,102.705,102.71,24600000.0
2008-06-20 11:35:00,102.71,102.72,102.705,102.72,132200000.0
2008-06-20 11:36:00,102.72,102.73,102.715,102.715,106800000.0
2008-06-20 11:37:00,102.715,102.73,102.715,102.725,121900000.0
2008-06-20 11:38:00,102.725,102.725,102.66,102.68,104000000.0
2008-06-20 11:39:00,102.68,102.68,102.665,102.665,110800000.0
2008-06-20 11:40:00,102.665,102.68,102.665,102.665,78200000.0
2008-06-20 11:41:00,102.665,102.74,102.665,102.7,258200000.0
2008-06-20 11:42:00,102.725,102.725,102.67,102.67,273700000.0
2008-06-20 11:43:00,102.675,102.71,102.665,102.695,179900000.0
2008-06-20 11:44:00,102.695,102.72,102.695,102.705,129600000.0
2008-06-20 11:45:00,102.705,102.71,102.64,102.645,149400000.0
2008-06-20 11:46:00,102.645,102.68,102.645,102.665,91200000.0
2008-06-20 11:47:00,102.67,102.69,102.67,102.69,78400000.0
2008-06-20 11:48:00,102.68,102.72,102.68,102.72,106700000.0
2008-06-20 11:49:00,102.72,102.72,102.67,102.7,160000000.0
2008-06-20 11:50:00,102.7,102.73,102.68,102.73,201900000.0
2008-06-20 11:51:00,102.73,102.73,102.685,102.685,122800000.0
2008-06-20 11:52:00,102.685,102.705,102.685,102.695,109700000.0
2008-06-20 11:53:00,102.695,102.7,102.655,102.685,117700000.0
2008-06-20 11:54:00,102.68,102.71,102.675,102.71,182400000.0
2008-06-20 11:55:00,102.71,102.71,102.695,102.695,44100000.0
2008-06-20 11:56:00,102.695,102.695,102.67,102.67,22300000.0
2008-06-20 11:57:00,102.67,102.7,102.66,102.685,234300000.0
2008-06-20 11:58:00,102.685,102.685,102.61,102.62,129200000.0
2008-06-20 11:59:00,102.625,102.65,102.615,102.64,162100000.0
2008-06-20 12:00:00,102.64,102.66,102.61,102.64,221200000.0
2008-06-20 12:01:00,102.64,102.65,102.635,102.65,287800000.0
2008-06-20 12:02:00,102.65,102.67,102.65,102.66,283700000.0
2008-06-20 12:03:00,102.66,102.67,102.635,102.655,97500000.0
2008-06-20 12:04:00,102.655,102.655,102.615,102.64,157700000.0
2008-06-20 12:05:00,102.64,102.65,102.595,102.635,197700000.0
2008-06-20 12:06:00,102.635,102.635,102.62,102.635,125200000.0
2008-06-20 12:07:00,102.635,102.65,102.635,102.64,172300000.0
2008-06-20 12:08:00,102.64,102.67,102.635,102.655,262200000.0
2008-06-20 12:09:00,102.655,102.655,102.63,102.655,69400000.0
2008-06-20 12:10:00,102.655,102.67,102.625,102.67,144100000.0
2008-06-20 12:11:00,102.67,102.67,102.655,102.66,150800000.0
2008-06-20 12:12:00,102.66,102.67,102.625,102.625,105000000.0
2008-06-20 12:13:00,102.625,102.67,102.625,102.655,243300000.0
2008-06-20 12:14:00,102.655,102.66,102.655,102.66,41900000.0
2008-06-20 12:15:00,102.66,102.67,102.66,102.67,169700000.0
2008-06-20 12:16:00,102.67,102.69,102.665,102.68,88800000.0
2008-06-20 12:17:00,102.68,102.68,102.675,102.68,46000000.0
2008-06-20 12:18:00,102.68,102.68,102.675,102.675,70200000.0
2008-06-20 12:19:00,102.675,102.675,102.635,102.635,102900000.0
2008-06-20 12:20:00,102.635,102.635,102.595,102.61,95000000.0
2008-06-20 12:21:00,102.615,102.63,102.6,102.615,201800000.0
2008-06-20 12:22:00,102.615,102.63,102.6,102.62,144500000.0
2008-06-20 12:23:00,102.62,102.65,102.62,102.64,131500000.0
2008-06-20 12:24:00,102.645,102.65,102.635,102.65,50200000.0
2008-06-20 12:25:00,102.65,102.65,102.635,102.635,53800000.0
2008-06-20 12:26:00,102.635,102.67,102.635,102.655,113900000.0
2008-06-20 12:27:00,102.655,102.67,102.655,102.66,106000000.0
2008-06-20 12:28:00,102.66,102.66,102.655,102.655,122000000.0
2008-06-20 12:29:00,102.655,102.67,102.655,102.66,135100000.0
2008-06-20 12:30:00,102.66,102.66,102.655,102.655,103800000.0
2008-06-20 12:31:00,102.655,102.655,102.615,102.62,103200000.0
2008-06-20 12:32:00,102.62,102.62,102.615,102.615,39000000.0
2008-06-20 12:33:00,102.615,102.63,102.615,102.615,112100000.0
2008-06-20 12:34:00,102.62,102.64,102.615,102.63,162200000.0
2008-06-20 12:35:00,102.63,102.64,102.59,102.595,107700000.0
2008-06-20 12:36:00,102.595,102.68,102.595,102.67,190800000.0
2008-06-20 12:37:00,102.67,102.685,102.67,102.68,109800000.0
2008-06-20 12:38:00,102.68,102.69,102.64,102.66,169400000.0
2008-06-20 12:39:00,102.66,102.67,102.645,102.67,154000000.0
2008-06-20 12:40:00,102.675,102.71,102.665,102.7,99400000.0
2008-06-20 12:41:00,102.7,102.72,102.7,102.705,64500000.0
2008-06-20 12:42:00,102.705,102.705,102.665,102.68,196300000.0
2008-06-20 12:43:00,102.68,102.7,102.68,102.685,153200000.0
2008-06-20 12:44:00,102.685,102.7,102.685,102.685,112500000.0
2008-06-20 12:45:00,102.685,102.695,102.685,102.69,44200000.0
2008-06-20 12:46:00,102.69,102.7,102.685,102.7,81600000.0
2008-06-20 12:47:00,102.7,102.7,102.655,102.67,56800000.0
2008-06-20 12:48:00,102.67,102.68,102.665,102.67,67900000.0
2008-06-20 12:49:00,102.67,102.68,102.67,102.67,132500000.0
2008-06-20 12:50:00,102.67,102.68,102.67,102.68,86200000.0
2008-06-20 12:51:00,102.68,102.68,102.54,102.61,230800000.0
2008-06-20 12:52:00,102.61,102.645,102.605,102.635,124800000.0
2008-06-20 12:53:00,102.635,102.64,102.6,102.61,149300000.0
2008-06-20 12:54:00,102.61,102.62,102.59,102.61,128000000.0
2008-06-20 12:55:00,102.61,102.61,102.58,102.61,85900000.0
2008-06-20 12:56:00,102.61,102.63,102.605,102.62,86600000.0
2008-06-20 12:57:00,102.62,102.66,102.62,102.66,239800000.0
2008-06-20 12:58:00,102.66,102.66,102.645,102.645,113400000.0
2008-06-20 12:59:00,102.645,102.645,102.61,102.62,53700000.0
2008-06-20 13:00:00,102.62,102.62,102.605,102.62,87100000.0
2008-06-20 13:01:00,102.62,102.67,102.61,102.66,250300000.0
2008-06-20 13:02:00,102.66,102.67,102.655,102.66,88700000.0
2008-06-20 13:03:00,102.66,102.66,102.655,102.66,62600000.0
2008-06-20 13:04:00,102.66,102.68,102.66,102.67,124000000.0
2008-06-20 13:05:00,102.67,102.69,102.66,102.66,163100000.0
2008-06-20 13:06:00,102.675,102.675,102.64,102.655,137000000.0
2008-06-20 13:07:00,102.655,102.655,102.62,102.63,98800000.0
2008-06-20 13:08:00,102.63,102.65,102.625,102.635,95000000.0
2008-06-20 13:09:00,102.64,102.65,102.6,102.6,185300000.0
2008-06-20 13:10:00,102.61,102.64,102.57,102.6,273000000.0
2008-06-20 13:11:00,102.625,102.625,102.55,102.575,134200000.0
2008-06-20 13:12:00,102.575,102.61,102.575,102.61,152900000.0
2008-06-20 13:13:00,102.61,102.61,102.58,102.61,102400000.0
2008-06-20 13:14:00,102.61,102.64,102.605,102.625,245300000.0
2008-06-20 13:15:00,102.625,102.625,102.59,102.605,166600000.0
2008-06-20 13:16:00,102.605,102.61,102.58,102.605,82200000.0
2008-06-20 13:17:00,102.605,102.61,102.555,102.61,207700000.0
2008-06-20 13:18:00,102.61,102.615,102.545,102.565,152500000.0
2008-06-20 13:19:00,102.565,102.59,102.565,102.575,262200000.0
2008-06-20 13:20:00,102.575,102.6,102.575,102.585,285500000.0
2008-06-20 13:21:00,102.585,102.59,102.56,102.585,85100000.0
2008-06-20 13:22:00,102.585,102.585,102.52,102.545,84700000.0
2008-06-20 13:23:00,102.545,102.55,102.545,102.55,21900000.0
2008-06-20 13:24:00,102.55,102.6,102.545,102.545,252600000.0
2008-06-20 13:25:00,102.545,102.63,102.545,102.615,304800000.0
2008-06-20 13:26:00,102.615,102.615,102.55,102.575,178200000.0
2008-06-20 13:27:00,102.575,102.575,102.54,102.56,299200000.0
2008-06-20 13:28:00,102.56,102.64,102.56,102.59,244400000.0
2008-06-20 13:29:00,102.59,102.6,102.585,102.59,106600000.0
2008-06-20 13:30:00,102.59,102.64,102.59,102.64,311900000.0
2008-06-20 13:31:00,102.64,102.65,102.58,102.605,164200000.0
2008-06-20 13:32:00,102.605,102.62,102.605,102.61,116500000.0
2008-06-20 13:33:00,102.61,102.63,102.605,102.615,102800000.0
2008-06-20 13:34:00,102.615,102.62,102.58,102.59,164800000.0
2008-06-20 13:35:00,102.59,102.59,102.555,102.575,184200000.0
2008-06-20 13:36:00,102.55,102.58,102.535,102.565,209600000.0
2008-06-20 13:37:00,102.565,102.57,102.535,102.56,246700000.0
2008-06-20 13:38:00,102.56,102.59,102.555,102.59,196500000.0
2008-06-20 13:39:00,102.59,102.61,102.575,102.595,167800000.0
2008-06-20 13:40:00,102.595,102.61,102.595,102.595,86600000.0
2008-06-20 13:41:00,102.595,102.595,102.56,102.56,61800000.0
2008-06-20 13:42:00,102.56,102.58,102.555,102.58,248500000.0
2008-06-20 13:43:00,102.58,102.6,102.575,102.585,193100000.0
2008-06-20 13:44:00,102.585,102.62,102.585,102.605,208700000.0
2008-06-20 13:45:00,102.61,102.61,102.57,102.59,227400000.0
2008-06-20 13:46:00,102.595,102.625,102.59,102.625,69900000.0
2008-06-20 13:47:00,102.63,102.64,102.62,102.64,137400000.0
2008-06-20 13:48:00,102.635,102.64,102.61,102.64,83200000.0
2008-06-20 13:49:00,102.64,102.67,102.64,102.655,263300000.0
2008-06-20 13:50:00,102.655,102.67,102.655,102.66,196500000.0
2008-06-20 13:51:00,102.66,102.67,102.625,102.645,225500000.0
2008-06-20 13:52:00,102.65,102.655,102.645,102.645,77000000.0
2008-06-20 13:53:00,102.65,102.66,102.645,102.65,247600000.0
2008-06-20 13:54:00,102.65,102.67,102.645,102.655,264900000.0
2008-06-20 13:55:00,102.66,102.66,102.655,102.66,73100000.0
2008-06-20 13:56:00,102.67,102.68,102.665,102.67,59300000.0
2008-06-20 13:57:00,102.67,102.69,102.67,102.69,78300000.0
2008-06-20 13:58:00,102.685,102.71,102.685,102.7,106900000.0
2008-06-20 13:59:00,102.71,102.71,102.625,102.63,184500000.0
2008-06-20 14:00:00,102.63,102.63,102.6,102.625,135400000.0
2008-06-20 14:01:00,102.625,102.65,102.6,102.635,131500000.0
2008-06-20 14:02:00,102.635,102.635,102.595,102.595,84300000.0
2008-06-20 14:03:00,102.595,102.6,102.55,102.6,153600000.0
2008-06-20 14:04:00,102.6,102.66,102.6,102.65,413200000.0
2008-06-20 14:05:00,102.65,102.7,102.65,102.685,144800000.0
2008-06-20 14:06:00,102.685,102.7,102.645,102.66,190400000.0
2008-06-20 14:07:00,102.66,102.68,102.64,102.665,141300000.0
2008-06-20 14:08:00,102.665,102.665,102.635,102.64,110900000.0
2008-06-20 14:09:00,102.64,102.64,102.625,102.63,118100000.0
2008-06-20 14:10:00,102.63,102.65,102.625,102.64,139300000.0
2008-06-20 14:11:00,102.64,102.66,102.64,102.645,73200000.0
2008-06-20 14:12:00,102.645,102.645,102.62,102.645,20500000.0
2008-06-20 14:13:00,102.645,102.645,102.62,102.645,38100000.0
2008-06-20 14:14:00,102.62,102.64,102.61,102.635,199600000.0
2008-06-20 14:15:00,102.64,102.65,102.62,102.635,140600000.0
2008-06-20 14:16:00,102.635,102.645,102.61,102.635,111600000.0
2008-06-20 14:17:00,102.635,102.64,102.635,102.64,41800000.0
2008-06-20 14:18:00,102.64,102.64,102.635,102.635,24400000.0
2008-06-20 14:19:00,102.635,102.635,102.605,102.62,150900000.0
2008-06-20 14:20:00,102.62,102.63,102.605,102.63,268500000.0
2008-06-20 14:21:00,102.63,102.63,102.615,102.63,136400000.0
2008-06-20 14:22:00,102.63,102.63,102.615,102.615,64800000.0
2008-06-20 14:23:00,102.615,102.615,102.6,102.615,21000000.0
2008-06-20 14:24:00,102.615,102.63,102.58,102.58,192200000.0
2008-06-20 14:25:00,102.58,102.64,102.575,102.64,227300000.0
2008-06-20 14:26:00,102.64,102.64,102.625,102.63,80000000.0
2008-06-20 14:27:00,102.625,102.65,102.625,102.635,104700000.0
2008-06-20 14:28:00,102.64,102.66,102.635,102.645,113000000.0
2008-06-20 14:29:00,102.65,102.67,102.645,102.655,86500000.0
2008-06-20 14:30:00,102.655,102.7,102.645,102.645,193300000.0
2008-06-20 14:31:00,102.645,102.69,102.645,102.675,166800000.0
2008-06-20 14:32:00,102.675,102.69,102.64,102.68,284500000.0
2008-06-20 14:33:00,102.68,102.7,102.68,102.685,208300000.0
2008-06-20 14:34:00,102.685,102.7,102.685,102.685,63500000.0
2008-06-20 14:35:00,102.685,102.71,102.685,102.705,159800000.0
2008-06-20 14:36:00,102.705,102.71,102.69,102.705,44800000.0
2008-06-20 14:37:00,102.705,102.705,102.665,102.67,134800000.0
2008-06-20 14:38:00,102.67,102.67,102.665,102.665,39400000.0
2008-06-20 14:39:00,102.665,102.67,102.665,102.665,43600000.0
2008-06-20 14:40:00,102.665,102.68,102.665,102.665,67300000.0
2008-06-20 14:41:00,102.665,102.665,102.63,102.63,72800000.0
2008-06-20 14:42:00,102.63,102.63,102.58,102.59,156400000.0
2008-06-20 14:43:00,102.59,102.61,102.585,102.61,142100000.0
2008-06-20 14:44:00,102.61,102.62,102.605,102.61,76100000.0
2008-06-20 14:45:00,102.61,102.65,102.605,102.64,239400000.0
2008-06-20 14:46:00,102.65,102.65,102.635,102.64,123100000.0
2008-06-20 14:47:00,102.635,102.635,102.635,102.635,36300000.0
2008-06-20 14:48:00,102.635,102.635,102.555,102.56,108600000.0
2008-06-20 14:49:00,102.56,102.56,102.555,102.555,65600000.0
2008-06-20 14:50:00,102.555,102.56,102.555,102.555,33600000.0
2008-06-20 14:51:00,102.555,102.57,102.555,102.56,155200000.0
2008-06-20 14:52:00,102.56,102.59,102.56,102.575,172400000.0
2008-06-20 14:53:00,102.575,102.58,102.555,102.575,35900000.0
2008-06-20 14:54:00,102.55,102.56,102.545,102.545,88500000.0
2008-06-20 14:55:00,102.53,102.57,102.53,102.56,88100000.0
2008-06-20 14:56:00,102.56,102.58,102.555,102.565,138600000.0
2008-06-20 14:57:00,102.565,102.57,102.565,102.565,60400000.0
2008-06-20 14:58:00,102.565,102.58,102.565,102.565,118800000.0
2008-06-20 14:59:00,102.565,102.575,102.565,102.57,77100000.0
2008-06-20 15:00:00,102.57,102.6,102.565,102.585,257900000.0
2008-06-20 15:01:00,102.585,102.62,102.585,102.62,290500000.0
2008-06-20 15:02:00,102.62,102.64,102.6,102.63,94200000.0
2008-06-20 15:03:00,102.63,102.65,102.63,102.635,82800000.0
2008-06-20 15:04:00,102.635,102.65,102.635,102.64,164000000.0
2008-06-20 15:05:00,102.65,102.65,102.635,102.635,143300000.0
2008-06-20 15:06:00,102.635,102.65,102.635,102.64,59600000.0
2008-06-20 15:07:00,102.64,102.65,102.61,102.61,116800000.0
2008-06-20 15:08:00,102.61,102.64,102.585,102.585,145800000.0
2008-06-20 15:09:00,102.585,102.6,102.55,102.56,183500000.0
2008-06-20 15:10:00,102.56,102.57,102.55,102.57,227700000.0
2008-06-20 15:11:00,102.58,102.58,102.545,102.545,57500000.0
2008-06-20 15:12:00,102.545,102.565,102.53,102.54,97700000.0
2008-06-20 15:13:00,102.54,102.57,102.54,102.57,140400000.0
2008-06-20 15:14:00,102.57,102.725,102.565,102.715,311000000.0
2008-06-20 15:15:00,102.715,102.715,102.64,102.65,308500000.0
2008-06-20 15:16:00,102.65,102.65,102.585,102.63,215200000.0
2008-06-20 15:17:00,102.63,102.63,102.59,102.61,160000000.0
2008-06-20 15:18:00,102.6,102.64,102.595,102.64,105600000.0
2008-06-20 15:19:00,102.64,102.64,102.59,102.61,185100000.0
2008-06-20 15:20:00,102.61,102.63,102.59,102.615,162700000.0
2008-06-20 15:21:00,102.59,102.615,102.56,102.56,93900000.0
2008-06-20 15:22:00,102.56,102.6,102.56,102.585,129100000.0
2008-06-20 15:23:00,102.585,102.63,102.56,102.63,129800000.0
2008-06-20 15:24:00,102.63,102.63,102.615,102.62,200500000.0
2008-06-20 15:25:00,102.615,102.66,102.615,102.65,222200000.0
2008-06-20 15:26:00,102.65,102.65,102.645,102.645,43800000.0
2008-06-20 15:27:00,102.645,102.66,102.645,102.645,90300000.0
2008-06-20 15:28:00,102.66,102.66,102.645,102.645,83500000.0
2008-06-20 15:29:00,102.645,102.66,102.645,102.645,160700000.0
2008-06-20 15:30:00,102.645,102.66,102.615,102.62,258900000.0
2008-06-20 15:31:00,102.615,102.62,102.57,102.59,126500000.0
2008-06-20 15:32:00,102.59,102.615,102.59,102.605,222000000.0
2008-06-20 15:33:00,102.59,102.605,102.57,102.57,90000000.0
2008-06-20 15:34:00,102.575,102.58,102.545,102.565,125700000.0
2008-06-20 15:35:00,102.565,102.57,102.525,102.57,372200000.0
2008-06-20 15:36:00,102.56,102.56,102.52,102.55,205400000.0
2008-06-20 15:37:00,102.55,102.58,102.545,102.57,276600000.0
2008-06-20 15:38:00,102.57,102.6,102.57,102.59,323400000.0
2008-06-20 15:39:00,102.59,102.595,102.545,102.59,149800000.0
2008-06-20 15:40:00,102.59,102.6,102.55,102.585,169600000.0
2008-06-20 15:41:00,102.585,102.605,102.56,102.57,283800000.0
2008-06-20 15:42:00,102.56,102.57,102.53,102.535,152800000.0
2008-06-20 15:43:00,102.535,102.54,102.535,102.535,110000000.0
2008-06-20 15:44:00,102.535,102.55,102.535,102.545,158800000.0
2008-06-20 15:45:00,102.525,102.6,102.51,102.565,192000000.0
2008-06-20 15:46:00,102.565,102.565,102.49,102.54,199500000.0
2008-06-20 15:47:00,102.54,102.57,102.535,102.565,220400000.0
2008-06-20 15:48:00,102.565,102.57,102.54,102.565,84000000.0
2008-06-20 15:49:00,102.565,102.585,102.535,102.58,139600000.0
2008-06-20 15:50:00,102.58,102.6,102.545,102.595,137100000.0
2008-06-20 15:51:00,102.595,102.595,102.57,102.575,108100000.0
2008-06-20 15:52:00,102.575,102.6,102.56,102.59,84000000.0
2008-06-20 15:53:00,102.58,102.6,102.55,102.6,120300000.0
2008-06-20 15:54:00,102.6,102.62,102.57,102.57,198100000.0
2008-06-20 15:55:00,102.57,102.57,102.525,102.545,182000000.0
2008-06-20 15:56:00,102.545,102.545,102.51,102.52,99800000.0
2008-06-20 15:57:00,102.52,102.53,102.515,102.52,137000000.0
2008-06-20 15:58:00,102.52,102.53,102.5,102.515,124200000.0
2008-06-20 15:59:00,102.515,102.53,102.5,102.52,132400000.0
2008-06-20 16:00:00,102.52,102.52,102.475,102.48,186600000.0
2008-06-20 16:01:00,102.48,102.505,102.45,102.46,180100000.0
2008-06-20 16:02:00,102.46,102.46,102.415,102.43,265900000.0
2008-06-20 16:03:00,102.43,102.45,102.4,102.425,147400000.0
2008-06-20 16:04:00,102.425,102.49,102.42,102.475,242100000.0
2008-06-20 16:05:00,102.475,102.48,102.42,102.435,108600000.0
2008-06-20 16:06:00,102.41,102.47,102.405,102.455,253400000.0
2008-06-20 16:07:00,102.455,102.485,102.445,102.46,212800000.0
2008-06-20 16:08:00,102.46,102.485,102.44,102.47,175900000.0
2008-06-20 16:09:00,102.46,102.47,102.43,102.465,133200000.0
2008-06-20 16:10:00,102.47,102.53,102.47,102.515,262000000.0
2008-06-20 16:11:00,102.515,102.52,102.515,102.515,99500000.0
2008-06-20 16:12:00,102.515,102.55,102.515,102.535,102600000.0
2008-06-20 16:13:00,102.54,102.55,102.52,102.54,119300000.0
2008-06-20 16:14:00,102.54,102.56,102.53,102.53,126000000.0
2008-06-20 16:15:00,102.53,102.54,102.49,102.495,109200000.0
2008-06-20 16:16:00,102.5,102.515,102.49,102.505,109500000.0
2008-06-20 16:17:00,102.51,102.53,102.49,102.52,119900000.0
2008-06-20 16:18:00,102.52,102.53,102.515,102.515,111900000.0
2008-06-20 16:19:00,102.515,102.61,102.515,102.595,283700000.0
2008-06-20 16:20:00,102.6,102.605,102.575,102.6,135300000.0
2008-06-20 16:21:00,102.6,102.62,102.6,102.615,148500000.0
2008-06-20 16:22:00,102.615,102.63,102.58,102.595,161500000.0
2008-06-20 16:23:00,102.595,102.6,102.56,102.585,147300000.0
2008-06-20 16:24:00,102.59,102.61,102.575,102.6,144600000.0
2008-06-20 16:25:00,102.6,102.6,102.56,102.57,242900000.0
2008-06-20 16:26:00,102.56,102.61,102.555,102.56,207000000.0
2008-06-20 16:27:00,102.56,102.57,102.54,102.54,130200000.0
2008-06-20 16:28:00,102.54,102.57,102.53,102.545,194500000.0
2008-06-20 16:29:00,102.545,102.56,102.545,102.56,106200000.0
2008-06-20 16:30:00,102.56,102.56,102.52,102.545,177800000.0
2008-06-20 16:31:00,102.545,102.545,102.51,102.51,180600000.0
2008-06-20 16:32:00,102.51,102.54,102.51,102.53,96500000.0
2008-06-20 16:33:00,102.53,102.54,102.525,102.54,88100000.0
2008-06-20 16:34:00,102.535,102.535,102.485,102.485,64400000.0
2008-06-20 16:35:00,102.485,102.52,102.485,102.52,202500000.0
2008-06-20 16:36:00,102.51,102.53,102.505,102.515,245600000.0
2008-06-20 16:37:00,102.515,102.52,102.415,102.42,204100000.0
2008-06-20 16:38:00,102.42,102.45,102.4,102.42,255600000.0
2008-06-20 16:39:00,102.42,102.43,102.41,102.43,222100000.0
2008-06-20 16:40:00,102.43,102.46,102.41,102.44,252300000.0
2008-06-20 16:41:00,102.44,102.47,102.4,102.42,258300000.0
2008-06-20 16:42:00,102.415,102.45,102.415,102.44,129000000.0
2008-06-20 16:43:00,102.44,102.45,102.42,102.445,109300000.0
2008-06-20 16:44:00,102.445,102.47,102.42,102.465,172400000.0
2008-06-20 16:45:00,102.465,102.5,102.465,102.5,129600000.0
2008-06-20 16:46:00,102.5,102.51,102.47,102.51,149600000.0
2008-06-20 16:47:00,102.51,102.52,102.49,102.505,171400000.0
2008-06-20 16:48:00,102.51,102.53,102.47,102.5,174000000.0
2008-06-20 16:49:00,102.495,102.495,102.485,102.485,109900000.0
2008-06-20 16:50:00,102.485,102.5,102.47,102.485,103000000.0
2008-06-20 16:51:00,102.485,102.515,102.485,102.51,193300000.0
2008-06-20 16:52:00,102.51,102.53,102.485,102.505,159600000.0
2008-06-20 16:53:00,102.505,102.535,102.505,102.525,72000000.0
2008-06-20 16:54:00,102.525,102.525,102.49,102.5,132500000.0
2008-06-20 16:55:00,102.5,102.54,102.495,102.53,129500000.0
2008-06-20 16:56:00,102.525,102.525,102.485,102.485,110800000.0
2008-06-20 16:57:00,102.485,102.53,102.485,102.53,174800000.0
2008-06-20 16:58:00,102.53,102.53,102.465,102.49,185400000.0
2008-06-20 16:59:00,102.49,102.49,102.395,102.41,197000000.0
2008-06-20 17:00:00,102.415,102.43,102.405,102.415,246900000.0
2008-06-20 17:01:00,102.42,102.43,102.415,102.43,175000000.0
2008-06-20 17:02:00,102.43,102.44,102.425,102.425,141600000.0
2008-06-20 17:03:00,102.43,102.45,102.41,102.42,198300000.0
2008-06-20 17:04:00,102.42,102.43,102.415,102.415,124100000.0
2008-06-20 17:05:00,102.42,102.43,102.415,102.415,239800000.0
2008-06-20 17:06:00,102.42,102.43,102.415,102.42,121300000.0
2008-06-20 17:07:00,102.415,102.43,102.415,102.425,131700000.0
2008-06-20 17:08:00,102.425,102.44,102.425,102.425,104600000.0
2008-06-20 17:09:00,102.425,102.43,102.395,102.395,92900000.0
2008-06-20 17:10:00,102.4,102.42,102.4,102.42,185600000.0
2008-06-20 17:11:00,102.41,102.42,102.41,102.415,116000000.0
2008-06-20 17:12:00,102.415,102.43,102.415,102.42,159400000.0
2008-06-20 17:13:00,102.42,102.44,102.415,102.425,198700000.0
2008-06-20 17:14:00,102.425,102.435,102.425,102.43,114700000.0
2008-06-20 17:15:00,102.43,102.48,102.425,102.48,155300000.0
2008-06-20 17:16:00,102.48,102.49,102.45,102.45,129700000.0
2008-06-20 17:17:00,102.475,102.49,102.45,102.475,85800000.0
2008-06-20 17:18:00,102.475,102.48,102.475,102.48,49400000.0
2008-06-20 17:19:00,102.49,102.5,102.48,102.49,194800000.0
2008-06-20 17:20:00,102.49,102.51,102.48,102.51,103700000.0
2008-06-20 17:21:00,102.51,102.51,102.48,102.51,211300000.0
2008-06-20 17:22:00,102.51,102.52,102.505,102.51,225500000.0
2008-06-20 17:23:00,102.51,102.52,102.465,102.49,240400000.0
2008-06-20 17:24:00,102.49,102.49,102.475,102.475,209300000.0
2008-06-20 17:25:00,102.48,102.48,102.43,102.465,175600000.0
2008-06-20 17:26:00,102.465,102.48,102.465,102.48,256800000.0
2008-06-20 17:27:00,102.48,102.48,102.475,102.48,131200000.0
2008-06-20 17:28:00,102.475,102.49,102.475,102.48,167700000.0
2008-06-20 17:29:00,102.48,102.48,102.425,102.455,193200000.0
2008-06-20 17:30:00,102.455,102.455,102.415,102.415,144100000.0
2008-06-20 17:31:00,102.42,102.43,102.415,102.42,112200000.0
2008-06-20 17:32:00,102.42,102.43,102.415,102.415,124300000.0
2008-06-20 17:33:00,102.415,102.435,102.415,102.43,96500000.0
2008-06-20 17:34:00,102.43,102.45,102.43,102.44,219000000.0
2008-06-20 17:35:00,102.445,102.46,102.435,102.46,151800000.0
2008-06-20 17:36:00,102.46,102.46,102.445,102.45,155300000.0
2008-06-20 17:37:00,102.445,102.48,102.445,102.47,133900000.0
2008-06-20 17:38:00,102.48,102.49,102.47,102.475,115600000.0
2008-06-20 17:39:00,102.475,102.475,102.475,102.475,50000000.0
2008-06-20 17:40:00,102.475,102.475,102.475,102.475,36200000.0
2008-06-20 17:41:00,102.475,102.48,102.475,102.48,84700000.0
2008-06-20 17:42:00,102.475,102.51,102.475,102.5,93200000.0
2008-06-20 17:43:00,102.5,102.53,102.49,102.515,132000000.0
2008-06-20 17:44:00,102.515,102.52,102.475,102.51,316700000.0
2008-06-20 17:45:00,102.51,102.55,102.505,102.535,256900000.0
2008-06-20 17:46:00,102.535,102.54,102.5,102.5,120400000.0
2008-06-20 17:47:00,102.5,102.52,102.5,102.52,86700000.0
2008-06-20 17:48:00,102.52,102.53,102.515,102.515,101900000.0
2008-06-20 17:49:00,102.515,102.515,102.44,102.44,172700000.0
2008-06-20 17:50:00,102.44,102.45,102.395,102.4,142900000.0
2008-06-20 17:51:00,102.4,102.44,102.4,102.43,142600000.0
2008-06-20 17:52:00,102.43,102.45,102.42,102.435,97500000.0
2008-06-20 17:53:00,102.435,102.44,102.41,102.435,109700000.0
2008-06-20 17:54:00,102.435,102.45,102.435,102.435,235400000.0
2008-06-20 17:55:00,102.44,102.47,102.44,102.465,212500000.0
2008-06-20 17:56:00,102.46,102.5,102.46,102.5,211900000.0
2008-06-20 17:57:00,102.5,102.51,102.435,102.51,242700000.0
2008-06-20 17:58:00,102.51,102.54,102.48,102.525,215800000.0
2008-06-20 17:59:00,102.525,102.56,102.45,102.455,243500000.0
2008-06-20 18:00:00,102.46,102.535,102.455,102.52,343200000.0
2008-06-20 18:01:00,102.52,102.57,102.52,102.57,325900000.0
2008-06-20 18:02:00,102.57,102.57,102.54,102.555,80500000.0
2008-06-20 18:03:00,102.555,102.57,102.545,102.555,62400000.0
2008-06-20 18:04:00,102.555,102.555,102.515,102.515,203800000.0
2008-06-20 18:05:00,102.515,102.56,102.515,102.545,175000000.0
2008-06-20 18:06:00,102.545,102.545,102.51,102.52,101600000.0
2008-06-20 18:07:00,102.52,102.53,102.505,102.52,219400000.0
2008-06-20 18:08:00,102.52,102.55,102.515,102.545,223000000.0
2008-06-20 18:09:00,102.55,102.55,102.535,102.54,83500000.0
2008-06-20 18:10:00,102.54,102.56,102.535,102.55,235900000.0
2008-06-20 18:11:00,102.55,102.56,102.545,102.545,208500000.0
2008-06-20 18:12:00,102.545,102.56,102.545,102.545,121800000.0
2008-06-20 18:13:00,102.545,102.575,102.545,102.555,182000000.0
2008-06-20 18:14:00,102.555,102.57,102.555,102.555,109900000.0
2008-06-20 18:15:00,102.555,102.56,102.555,102.56,15200000.0
2008-06-20 18:16:00,102.555,102.56,102.555,102.555,65000000.0
2008-06-20 18:17:00,102.555,102.56,102.53,102.53,105100000.0
2008-06-20 18:18:00,102.53,102.54,102.515,102.54,121300000.0
2008-06-20 18:19:00,102.54,102.54,102.525,102.525,72400000.0
2008-06-20 18:20:00,102.525,102.525,102.51,102.51,50600000.0
2008-06-20 18:21:00,102.51,102.525,102.475,102.48,78000000.0
2008-06-20 18:22:00,102.475,102.48,102.44,102.45,183400000.0
2008-06-20 18:23:00,102.45,102.47,102.445,102.46,118200000.0
2008-06-20 18:24:00,102.46,102.51,102.455,102.51,162400000.0
2008-06-20 18:25:00,102.51,102.51,102.46,102.46,176500000.0
2008-06-20 18:26:00,102.46,102.46,102.455,102.46,56300000.0
2008-06-20 18:27:00,102.455,102.47,102.44,102.455,94500000.0
2008-06-20 18:28:00,102.455,102.47,102.455,102.46,134900000.0
2008-06-20 18:29:00,102.46,102.495,102.46,102.485,76000000.0
2008-06-20 18:30:00,102.485,102.485,102.455,102.455,56100000.0
2008-06-20 18:31:00,102.455,102.455,102.455,102.455,23400000.0
2008-06-20 18:32:00,102.455,102.455,102.415,102.44,75400000.0
2008-06-20 18:33:00,102.44,102.45,102.43,102.45,162600000.0
2008-06-20 18:34:00,102.45,102.46,102.445,102.445,157700000.0
2008-06-20 18:35:00,102.445,102.46,102.445,102.46,47800000.0
2008-06-20 18:36:00,102.46,102.48,102.46,102.47,78400000.0
2008-06-20 18:37:00,102.47,102.5,102.47,102.49,111100000.0
2008-06-20 18:38:00,102.49,102.49,102.44,102.45,138400000.0
2008-06-20 18:39:00,102.45,102.455,102.415,102.415,116500000.0
2008-06-20 18:40:00,102.42,102.46,102.42,102.445,62900000.0
2008-06-20 18:41:00,102.445,102.45,102.445,102.45,71100000.0
2008-06-20 18:42:00,102.45,102.49,102.45,102.49,97900000.0
2008-06-20 18:43:00,102.48,102.48,102.475,102.475,50600000.0
2008-06-20 18:44:00,102.475,102.48,102.475,102.475,40000000.0
2008-06-20 18:45:00,102.46,102.475,102.43,102.43,120300000.0
2008-06-20 18:46:00,102.43,102.46,102.425,102.46,237700000.0
2008-06-20 18:47:00,102.45,102.46,102.45,102.46,47200000.0
2008-06-20 18:48:00,102.46,102.46,102.445,102.45,55000000.0
2008-06-20 18:49:00,102.45,102.45,102.445,102.445,45600000.0
2008-06-20 18:50:00,102.445,102.45,102.445,102.45,18200000.0
2008-06-20 18:51:00,102.44,102.48,102.44,102.48,111200000.0
2008-06-20 18:52:00,102.48,102.48,102.465,102.48,94900000.0
2008-06-20 18:53:00,102.48,102.49,102.455,102.465,101000000.0
2008-06-20 18:54:00,102.465,102.48,102.465,102.465,52200000.0
2008-06-20 18:55:00,102.465,102.465,102.465,102.465,16600000.0
2008-06-20 18:56:00,102.45,102.465,102.44,102.44,44600000.0
2008-06-20 18:57:00,102.44,102.46,102.44,102.445,92500000.0
2008-06-20 18:58:00,102.445,102.47,102.445,102.455,72800000.0
2008-06-20 18:59:00,102.455,102.48,102.455,102.47,78100000.0
2008-06-20 19:00:00,102.47,102.52,102.47,102.52,180200000.0
2008-06-20 19:01:00,102.52,102.52,102.505,102.505,85100000.0
2008-06-20 19:02:00,102.505,102.505,102.465,102.49,159900000.0
2008-06-20 19:03:00,102.49,102.505,102.48,102.485,110700000.0
2008-06-20 19:04:00,102.485,102.49,102.485,102.49,32600000.0
2008-06-20 19:05:00,102.49,102.49,102.485,102.485,45600000.0
2008-06-20 19:06:00,102.485,102.51,102.485,102.51,86600000.0
2008-06-20 19:07:00,102.51,102.51,102.495,102.5,104300000.0
2008-06-20 19:08:00,102.5,102.51,102.495,102.5,109900000.0
2008-06-20 19:09:00,102.5,102.545,102.5,102.54,158300000.0
2008-06-20 19:10:00,102.54,102.57,102.54,102.57,238800000.0
2008-06-20 19:11:00,102.575,102.58,102.52,102.52,174800000.0
2008-06-20 19:12:00,102.52,102.53,102.48,102.485,204100000.0
2008-06-20 19:13:00,102.485,102.51,102.485,102.495,134800000.0
2008-06-20 19:14:00,102.495,102.495,102.48,102.495,37000000.0
2008-06-20 19:15:00,102.495,102.515,102.495,102.51,110200000.0
2008-06-20 19:16:00,102.51,102.525,102.505,102.515,140100000.0
2008-06-20 19:17:00,102.515,102.52,102.48,102.48,202700000.0
2008-06-20 19:18:00,102.48,102.49,102.475,102.485,253100000.0
2008-06-20 19:19:00,102.485,102.51,102.485,102.495,78500000.0
2008-06-20 19:20:00,102.495,102.495,102.495,102.495,26300000.0
2008-06-20 19:21:00,102.495,102.495,102.46,102.47,83900000.0
2008-06-20 19:22:00,102.465,102.47,102.455,102.455,233500000.0
2008-06-20 19:23:00,102.455,102.465,102.455,102.465,95800000.0
2008-06-20 19:24:00,102.465,102.48,102.465,102.465,145200000.0
2008-06-20 19:25:00,102.465,102.48,102.44,102.465,106000000.0
2008-06-20 19:26:00,102.465,102.465,102.425,102.44,120000000.0
2008-06-20 19:27:00,102.44,102.45,102.435,102.44,89900000.0
2008-06-20 19:28:00,102.44,102.44,102.435,102.44,77100000.0
2008-06-20 19:29:00,102.44,102.46,102.435,102.46,207500000.0
2008-06-20 19:30:00,102.45,102.455,102.445,102.45,367200000.0
2008-06-20 19:31:00,102.45,102.48,102.405,102.48,227300000.0
2008-06-20 19:32:00,102.48,102.485,102.425,102.44,149700000.0
2008-06-20 19:33:00,102.44,102.46,102.44,102.46,83200000.0
2008-06-20 19:34:00,102.46,102.465,102.455,102.465,42300000.0
2008-06-20 19:35:00,102.46,102.465,102.415,102.43,128500000.0
2008-06-20 19:36:00,102.43,102.43,102.415,102.42,79800000.0
2008-06-20 19:37:00,102.42,102.45,102.405,102.435,76800000.0
2008-06-20 19:38:00,102.435,102.435,102.4,102.405,136200000.0
2008-06-20 19:39:00,102.405,102.43,102.375,102.4,154900000.0
2008-06-20 19:40:00,102.4,102.42,102.4,102.42,56400000.0
2008-06-20 19:41:00,102.415,102.43,102.415,102.415,66500000.0
2008-06-20 19:42:00,102.415,102.42,102.39,102.39,48100000.0
2008-06-20 19:43:00,102.415,102.415,102.39,102.415,76800000.0
2008-06-20 19:44:00,102.415,102.415,102.39,102.39,70300000.0
2008-06-20 19:45:00,102.39,102.415,102.375,102.375,95000000.0
2008-06-20 19:46:00,102.375,102.4,102.375,102.39,79900000.0
2008-06-20 19:47:00,102.39,102.4,102.38,102.385,93200000.0
2008-06-20 19:48:00,102.385,102.39,102.365,102.37,35400000.0
2008-06-20 19:49:00,102.37,102.385,102.33,102.355,120300000.0
2008-06-20 19:50:00,102.355,102.355,102.32,102.33,94400000.0
2008-06-20 19:51:00,102.325,102.34,102.325,102.33,193500000.0
2008-06-20 19:52:00,102.33,102.35,102.33,102.335,127300000.0
2008-06-20 19:53:00,102.335,102.34,102.335,102.335,51500000.0
2008-06-20 19:54:00,102.335,102.335,102.315,102.335,30800000.0
2008-06-20 19:55:00,102.335,102.335,102.32,102.335,21400000.0
2008-06-20 19:56:00,102.335,102.375,102.335,102.365,65900000.0
2008-06-20 19:57:00,102.365,102.365,102.365,102.365,25000000.0
2008-06-20 19:58:00,102.365,102.39,102.365,102.37,61100000.0
2008-06-20 19:59:00,102.385,102.385,102.315,102.315,134600000.0
2008-06-20 20:00:00,102.315,102.325,102.28,102.295,122200000.0
2008-06-20 20:01:00,102.315,102.325,102.315,102.32,55500000.0
2008-06-20 20:02:00,102.325,102.34,102.305,102.305,109700000.0
2008-06-20 20:03:00,102.305,102.325,102.305,102.325,13600000.0
2008-06-20 20:04:00,102.325,102.365,102.325,102.36,179900000.0
2008-06-20 20:05:00,102.355,102.36,102.29,102.315,117000000.0
2008-06-20 20:06:00,102.315,102.32,102.285,102.32,220200000.0
2008-06-20 20:07:00,102.31,102.34,102.305,102.325,205600000.0
2008-06-20 20:08:00,102.295,102.295,102.285,102.285,168800000.0
2008-06-20 20:09:00,102.285,102.305,102.285,102.305,153800000.0
2008-06-20 20:10:00,102.3,102.335,102.3,102.325,129500000.0
2008-06-20 20:11:00,102.325,102.355,102.325,102.345,168400000.0
2008-06-20 20:12:00,102.345,102.35,102.32,102.32,78100000.0
2008-06-20 20:13:00,102.32,102.33,102.32,102.33,152500000.0
2008-06-20 20:14:00,102.33,102.33,102.325,102.325,107800000.0
2008-06-20 20:15:00,102.325,102.37,102.325,102.33,115200000.0
2008-06-20 20:16:00,102.355,102.355,102.33,102.33,86300000.0
2008-06-20 20:17:00,102.33,102.355,102.315,102.33,78200000.0
2008-06-20 20:18:00,102.33,102.35,102.315,102.315,115100000.0
2008-06-20 20:19:00,102.315,102.36,102.315,102.33,123600000.0
2008-06-20 20:20:00,102.33,102.35,102.33,102.345,25600000.0
2008-06-20 20:21:00,102.345,102.345,102.315,102.345,81700000.0
2008-06-20 20:22:00,102.345,102.345,102.31,102.33,141000000.0
2008-06-20 20:23:00,102.33,102.33,102.325,102.33,79600000.0
2008-06-20 20:24:00,102.335,102.34,102.325,102.325,166700000.0
2008-06-20 20:25:00,102.33,102.35,102.33,102.335,121600000.0
2008-06-20 20:26:00,102.335,102.335,102.32,102.335,72900000.0
2008-06-20 20:27:00,102.335,102.335,102.315,102.335,47000000.0
2008-06-20 20:28:00,102.335,102.34,102.32,102.34,58400000.0
2008-06-20 20:29:00,102.34,102.345,102.335,102.335,124800000.0
2008-06-20 20:30:00,102.335,102.335,102.32,102.335,48200000.0
2008-06-20 20:31:00,102.32,102.32,102.3,102.31,147100000.0
2008-06-20 20:32:00,102.31,102.32,102.31,102.31,162600000.0
2008-06-20 20:33:00,102.31,102.325,102.31,102.315,113500000.0
2008-06-20 20:34:00,102.315,102.33,102.315,102.315,83900000.0
2008-06-20 20:35:00,102.325,102.33,102.315,102.32,141000000.0
2008-06-20 20:36:00,102.315,102.315,102.27,102.27,100500000.0
2008-06-20 20:37:00,102.27,102.27,102.225,102.235,223300000.0
2008-06-20 20:38:00,102.24,102.24,102.225,102.23,238500000.0
2008-06-20 20:39:00,102.23,102.25,102.225,102.25,260700000.0
2008-06-20 20:40:00,102.25,102.25,102.22,102.245,155500000.0
2008-06-20 20:41:00,102.245,102.25,102.23,102.245,70300000.0
2008-06-20 20:42:00,102.245,102.255,102.245,102.25,42600000.0
2008-06-20 20:43:00,102.25,102.27,102.25,102.265,106000000.0
2008-06-20 20:44:00,102.265,102.265,102.255,102.265,54300000.0
2008-06-20 20:45:00,102.265,102.27,102.265,102.265,29300000.0
2008-06-20 20:46:00,102.265,102.28,102.265,102.28,68000000.0
2008-06-20 20:47:00,102.285,102.285,102.28,102.28,17400000.0
2008-06-20 20:48:00,102.28,102.28,102.275,102.275,72900000.0
2008-06-20 20:49:00,102.275,102.3,102.275,102.3,180200000.0
2008-06-20 20:50:00,102.3,102.31,102.3,102.3,97000000.0
2008-06-20 20:51:00,102.3,102.32,102.295,102.315,65100000.0
2008-06-20 20:52:00,102.31,102.31,102.255,102.26,267200000.0
2008-06-20 20:53:00,102.27,102.28,102.26,102.275,127600000.0
2008-06-20 20:54:00,102.28,102.28,102.265,102.265,194500000.0
2008-06-20 20:55:00,102.265,102.265,102.245,102.265,19700000.0
2008-06-20 20:56:00,102.265,102.275,102.24,102.265,143600000.0
2008-06-20 20:57:00,102.265,102.265,102.23,102.26,144700000.0
2008-06-20 20:58:00,102.255,102.255,102.22,102.245,85200000.0
2008-06-20 20:59:00,102.245,102.245,102.19,102.205,124300000.0
2008-06-20 21:00:00,102.205,102.21,102.18,102.21,79500000.0
2008-06-20 21:01:00,102.21,102.21,102.205,102.205,61800000.0
2008-06-20 21:02:00,102.205,102.21,102.15,102.17,75400000.0
2008-06-20 21:03:00,102.17,102.18,102.165,102.17,56000000.0
2008-06-20 21:04:00,102.175,102.19,102.175,102.18,25000000.0
2008-06-20 21:05:00,102.18,102.18,102.175,102.175,39500000.0
2008-06-20 21:06:00,102.175,102.175,102.15,102.175,21500000.0
2008-06-20 21:07:00,102.175,102.19,102.175,102.175,109600000.0
2008-06-20 21:08:00,102.175,102.175,102.15,102.165,126100000.0
2008-06-20 21:09:00,102.16,102.165,102.145,102.145,73800000.0
2008-06-20 21:10:00,102.145,102.145,102.115,102.135,68300000.0
2008-06-20 21:11:00,102.135,102.155,102.135,102.15,83300000.0
2008-06-20 21:12:00,102.15,102.17,102.135,102.17,103200000.0
2008-06-20 21:13:00,102.16,102.18,102.16,102.17,53300000.0
2008-06-20 21:14:00,102.17,102.18,102.165,102.165,63800000.0
2008-06-20 21:15:00,102.165,102.175,102.165,102.17,97700000.0
2008-06-20 21:16:00,102.17,102.26,102.17,102.19,272600000.0
2008-06-20 21:17:00,102.19,102.195,102.185,102.185,62100000.0
2008-06-20 21:18:00,102.18,102.19,102.18,102.19,63400000.0
2008-06-20 21:19:00,102.19,102.19,102.185,102.185,71900000.0
2008-06-20 21:20:00,102.18,102.2,102.175,102.2,50500000.0
2008-06-20 21:21:00,102.2,102.2,102.19,102.2,49100000.0
2008-06-20 21:22:00,102.2,102.2,102.19,102.19,36900000.0
2008-06-20 21:23:00,102.19,102.21,102.19,102.2,63100000.0
2008-06-20 21:24:00,102.2,102.2,102.2,102.2,83300000.0
2008-06-20 21:25:00,102.205,102.235,102.2,102.235,142000000.0
2008-06-20 21:26:00,102.235,102.24,102.23,102.23,102200000.0
2008-06-20 21:27:00,102.23,102.23,102.225,102.225,28000000.0
2008-06-20 21:28:00,102.225,102.23,102.225,102.23,54200000.0
2008-06-20 21:29:00,102.23,102.23,102.19,102.225,55100000.0
2008-06-20 21:30:00,102.225,102.225,102.225,102.225,34500000.0
2008-06-20 21:31:00,102.225,102.23,102.225,102.225,59000000.0
2008-06-20 21:32:00,102.21,102.225,102.19,102.2,65600000.0
2008-06-20 21:33:00,102.2,102.2,102.19,102.19,71500000.0
2008-06-20 21:34:00,102.19,102.23,102.19,102.23,99900000.0
2008-06-20 21:35:00,102.23,102.26,102.23,102.26,104100000.0
2008-06-20 21:36:00,102.26,102.265,102.25,102.25,47600000.0
2008-06-20 21:37:00,102.25,102.26,102.25,102.25,133100000.0
2008-06-20 21:38:00,102.25,102.27,102.25,102.27,43700000.0
2008-06-20 21:39:00,102.265,102.285,102.26,102.275,24900000.0
2008-06-20 21:40:00,102.28,102.3,102.28,102.3,88700000.0
2008-06-20 21:41:00,102.305,102.33,102.3,102.315,70500000.0
2008-06-20 21:42:00,102.315,102.32,102.28,102.28,89900000.0
2008-06-20 21:43:00,102.285,102.3,102.275,102.275,75300000.0
2008-06-20 21:44:00,102.28,102.325,102.275,102.325,72100000.0
2008-06-20 21:45:00,102.325,102.345,102.31,102.315,127900000.0
2008-06-20 21:46:00,102.315,102.33,102.31,102.315,40800000.0
2008-06-20 21:47:00,102.32,102.355,102.31,102.345,77500000.0
2008-06-20 21:48:00,102.345,102.37,102.345,102.345,107500000.0
2008-06-20 21:49:00,102.345,102.345,102.29,102.29,86700000.0
2008-06-20 21:50:00,102.295,102.305,102.295,102.305,30900000.0
2008-06-20 21:51:00,102.3,102.305,102.295,102.295,28600000.0
2008-06-20 21:52:00,102.31,102.345,102.31,102.325,97100000.0
2008-06-20 21:53:00,102.325,102.33,102.325,102.33,32700000.0
2008-06-20 21:54:00,102.33,102.36,102.325,102.35,133000000.0
2008-06-20 21:55:00,102.35,102.375,102.345,102.355,111500000.0
2008-06-20 21:56:00,102.355,102.355,102.315,102.315,344600000.0
2008-06-20 21:57:00,102.315,102.34,102.315,102.325,68300000.0
2008-06-20 21:58:00,102.325,102.325,102.325,102.325,2600000.0
2008-06-20 21:59:00,102.325,102.325,102.325,102.325,3300000.0
2008-06-20 22:00:00,102.325,102.33,102.3,102.3,63300000.0
2008-06-20 22:01:00,102.325,102.325,102.325,102.325,33700000.0
2008-06-20 22:02:00,102.325,102.335,102.3,102.33,45400000.0
2008-06-20 22:03:00,102.335,102.335,102.325,102.325,42100000.0
2008-06-20 22:04:00,102.325,102.325,102.31,102.325,18000000.0
2008-06-20 22:05:00,102.325,102.325,102.29,102.325,13200000.0
2008-06-20 22:06:00,102.325,102.33,102.325,102.33,20800000.0
2008-06-20 22:07:00,102.325,102.325,102.3,102.325,29300000.0
2008-06-20 22:08:00,102.325,102.325,102.28,102.29,36900000.0
2008-06-20 22:09:00,102.28,102.325,102.275,102.275,43300000.0
2008-06-20 22:10:00,102.275,102.285,102.265,102.285,52500000.0
2008-06-20 22:11:00,102.28,102.295,102.275,102.295,70100000.0
2008-06-20 22:12:00,102.295,102.325,102.295,102.325,63800000.0
2008-06-20 22:13:00,102.325,102.325,102.315,102.315,18800000.0
2008-06-20 22:14:00,102.315,102.315,102.315,102.315,23500000.0
2008-06-20 22:15:00,102.315,102.315,102.315,102.315,10900000.0
2008-06-20 22:16:00,102.315,102.315,102.31,102.31,5000000.0
2008-06-20 22:17:00,102.31,102.315,102.31,102.315,6000000.0
2008-06-20 22:18:00,102.315,102.315,102.26,102.26,12000000.0
2008-06-20 22:19:00,102.25,102.265,102.25,102.265,12400000.0
2008-06-20 22:20:00,102.275,102.275,102.27,102.275,14000000.0
2008-06-20 22:21:00,102.27,102.275,102.265,102.265,6000000.0
2008-06-20 22:22:00,102.265,102.265,102.255,102.265,23900000.0
2008-06-20 22:23:00,102.27,102.27,102.27,102.27,3000000.0
2008-06-20 22:24:00,102.26,102.26,102.26,102.26,10700000.0
2008-06-20 22:25:00,102.265,102.31,102.265,102.305,21400000.0
2008-06-20 22:26:00,102.31,102.31,102.26,102.265,27600000.0
2008-06-20 22:27:00,102.275,102.275,102.255,102.26,59600000.0
2008-06-20 22:28:00,102.26,102.28,102.26,102.275,43600000.0
2008-06-20 22:29:00,102.27,102.275,102.265,102.265,23000000.0
2008-06-20 22:30:00,102.265,102.295,102.265,102.295,17900000.0
2008-06-20 22:31:00,102.295,102.295,102.285,102.29,9800000.0
2008-06-20 22:32:00,102.295,102.295,102.295,102.295,1000000.0
2008-06-20 22:33:00,102.29,102.305,102.29,102.305,14100000.0
2008-06-20 22:34:00,102.305,102.335,102.305,102.33,51500000.0
2008-06-20 22:35:00,102.33,102.33,102.315,102.315,66300000.0
2008-06-20 22:36:00,102.32,102.335,102.315,102.325,48300000.0
2008-06-20 22:37:00,102.325,102.34,102.29,102.29,33200000.0
2008-06-20 22:38:00,102.29,102.325,102.255,102.27,108400000.0
2008-06-20 22:39:00,102.27,102.275,102.23,102.265,85500000.0
2008-06-20 22:40:00,102.265,102.265,102.23,102.265,46000000.0
2008-06-20 22:41:00,102.265,102.265,102.22,102.22,36300000.0
2008-06-20 22:42:00,102.22,102.265,102.22,102.265,37400000.0
2008-06-20 22:43:00,102.265,102.265,102.215,102.225,23000000.0
2008-06-20 22:44:00,102.21,102.265,102.21,102.22,29100000.0
2008-06-20 22:45:00,102.23,102.265,102.22,102.235,89900000.0
2008-06-20 22:46:00,102.265,102.265,102.235,102.265,21300000.0
2008-06-20 22:47:00,102.265,102.28,102.24,102.27,29800000.0
2008-06-20 22:48:00,102.27,102.27,102.265,102.265,32100000.0
2008-06-20 22:49:00,102.265,102.27,102.265,102.27,22600000.0
2008-06-20 22:50:00,102.27,102.28,102.265,102.265,21600000.0
2008-06-20 22:51:00,102.265,102.275,102.265,102.265,34000000.0
2008-06-20 22:52:00,102.265,102.28,102.265,102.265,85100000.0
2008-06-20 22:53:00,102.265,102.275,102.265,102.275,21200000.0
2008-06-20 22:54:00,102.28,102.28,102.27,102.27,17400000.0
2008-06-20 22:55:00,102.27,102.275,102.265,102.265,22400000.0
2008-06-20 22:56:00,102.27,102.3,102.265,102.295,106100000.0
2008-06-20 22:57:00,102.295,102.3,102.285,102.285,71800000.0
2008-06-20 22:58:00,102.29,102.31,102.285,102.3,35800000.0
2008-06-20 22:59:00,102.3,102.31,102.285,102.31,10300000.0
2008-06-22 23:00:00,102.296,102.296,102.139,102.176,171100000.0
2008-06-22 23:01:00,102.151,102.179,102.136,102.136,90700000.0
2008-06-22 23:02:00,102.138,102.189,102.138,102.154,57100000.0
2008-06-22 23:03:00,102.153,102.181,102.134,102.145,199300000.0
2008-06-22 23:04:00,102.166,102.171,102.118,102.161,352000000.0
2008-06-22 23:05:00,102.176,102.19,102.173,102.173,311500000.0
2008-06-22 23:06:00,102.135,102.172,102.119,102.143,163500000.0
2008-06-22 23:07:00,102.134,102.149,102.123,102.129,137300000.0
2008-06-22 23:08:00,102.12,102.159,102.12,102.15,170700000.0
2008-06-22 23:09:00,102.158,102.167,102.144,102.151,325000000.0
2008-06-22 23:10:00,102.131,102.178,102.131,102.145,464900000.0
2008-06-22 23:11:00,102.145,102.189,102.135,102.164,234900000.0
2008-06-22 23:12:00,102.145,102.171,102.137,102.157,213500000.0
2008-06-22 23:13:00,102.159,102.163,102.129,102.154,394600000.0
2008-06-22 23:14:00,102.14,102.162,102.109,102.135,454800000.0
2008-06-22 23:15:00,102.17,102.17,102.17,102.17,35200000.0
2008-06-22 23:16:00,102.17,102.17,102.17,102.17,246400011.0
2008-06-22 23:17:00,102.17,102.18,102.155,102.16,243200004.0
2008-06-22 23:18:00,102.16,102.17,102.16,102.17,428800007.0
2008-06-22 23:19:00,102.16,102.17,102.16,102.17,73600000.0
2008-06-22 23:20:00,102.18,102.19,102.17,102.17,240000007.0
2008-06-22 23:21:00,102.17,102.18,102.17,102.18,59200000.0
2008-06-22 23:22:00,102.18,102.18,102.18,102.18,35200000.0
2008-06-22 23:23:00,102.175,102.19,102.175,102.19,19200000.0
2008-06-22 23:24:00,102.19,102.19,102.15,102.17,91200001.0
2008-06-22 23:25:00,102.17,102.17,102.17,102.17,17600000.0
2008-06-22 23:26:00,102.118,102.168,102.118,102.145,886100000.0
2008-06-22 23:27:00,102.17,102.17,102.17,102.17,17600000.0
2008-06-22 23:28:00,102.17,102.17,102.095,102.14,150400001.0
2008-06-22 23:29:00,102.14,102.19,102.14,102.15,217600010.0
2008-06-22 23:30:00,102.135,102.16,102.135,102.16,176000008.0
2008-06-22 23:31:00,102.145,102.16,102.145,102.16,11200000.0
2008-06-22 23:32:00,102.16,102.16,102.16,102.16,9600000.0
2008-06-22 23:33:00,102.145,102.16,102.145,102.16,9600000.0
2008-06-22 23:34:00,102.145,102.18,102.145,102.18,57600002.0
2008-06-22 23:35:00,102.165,102.19,102.165,102.19,4800000.0
2008-06-22 23:36:00,102.2,102.22,102.2,102.21,152000005.0
2008-06-22 23:37:00,102.22,102.22,102.22,102.22,16000000.0
2008-06-22 23:38:00,102.24,102.24,102.19,102.2,239000006.0
2008-06-22 23:39:00,102.2,102.22,102.2,102.22,58200000.0
2008-06-22 23:40:00,102.2,102.2,102.2,102.2,1600000.0
2008-06-22 23:41:00,102.22,102.22,102.22,102.22,8000000.0
2008-06-22 23:42:00,102.23,102.23,102.22,102.22,79600003.0
2008-06-22 23:43:00,102.22,102.22,102.22,102.22,1600000.0
2008-06-22 23:44:00,102.22,102.22,102.22,102.22,1600000.0
2008-06-22 23:45:00,102.22,102.22,102.22,102.22,1600000.0
2008-06-22 23:46:00,102.22,102.22,102.22,102.22,1600000.0
2008-06-22 23:47:00,102.22,102.22,102.2,102.21,148800007.0
2008-06-22 23:48:00,102.22,102.22,102.16,102.18,329600014.0
2008-06-22 23:49:00,102.18,102.18,102.13,102.17,641600020.0
2008-06-22 23:50:00,102.17,102.17,102.14,102.15,437800011.0
2008-06-22 23:51:00,102.135,102.16,102.12,102.12,176200002.0
2008-06-22 23:52:00,102.14,102.14,102.13,102.14,129800000.0
2008-06-22 23:53:00,102.15,102.15,102.15,102.15,56000001.0
2008-06-22 23:54:00,102.15,102.15,102.15,102.15,70400000.0
2008-06-22 23:55:00,102.15,102.15,102.135,102.15,54400000.0
2008-06-22 23:56:00,102.135,102.15,102.135,102.15,76800002.0
2008-06-22 23:57:00,102.135,102.16,102.135,102.16,99200003.0
2008-06-22 23:58:00,102.16,102.16,102.12,102.135,308000008.0
2008-06-22 23:59:00,102.14,102.185,102.13,102.155,320200000.0
2008-06-23 00:00:00,102.18,102.23,102.16,102.19,1222600006.0
2008-06-23 00:01:00,102.19,102.27,102.185,102.27,1504200005.0
2008-06-23 00:02:00,102.28,102.32,102.26,102.32,537200002.0
2008-06-23 00:03:00,102.32,102.32,102.295,102.295,389399999.0
2008-06-23 00:04:00,102.295,102.295,102.295,102.295,15000000.0
2008-06-23 00:05:00,102.295,102.295,102.295,102.295,10000000.0
2008-06-23 00:06:00,102.295,102.295,102.295,102.295,7000000.0
2008-06-23 00:07:00,102.295,102.295,102.295,102.295,5000000.0
2008-06-23 00:08:00,102.26,102.3,102.26,102.295,29000000.0
2008-06-23 00:09:00,102.295,102.295,102.295,102.295,3000000.0
2008-06-23 00:10:00,102.295,102.295,102.295,102.295,3000000.0
2008-06-23 00:11:00,102.295,102.295,102.295,102.295,12000000.0
2008-06-23 00:12:00,102.295,102.295,102.295,102.295,13000000.0
2008-06-23 00:13:00,102.258,102.267,102.244,102.265,529500000.0
2008-06-23 00:14:00,102.28,102.31,102.28,102.31,35500000.0
2008-06-23 00:15:00,102.31,102.33,102.295,102.33,317400000.0
2008-06-23 00:16:00,102.32,102.35,102.315,102.32,225000000.0
2008-06-23 00:17:00,102.32,102.32,102.32,102.32,56100000.0
2008-06-23 00:18:00,102.32,102.35,102.32,102.35,226800000.0
2008-06-23 00:19:00,102.35,102.4,102.35,102.4,303100000.0
2008-06-23 00:20:00,102.4,102.4,102.365,102.365,181700000.0
2008-06-23 00:21:00,102.35,102.35,102.35,102.35,10500000.0
2008-06-23 00:22:00,102.365,102.365,102.365,102.365,5000000.0
2008-06-23 00:23:00,102.365,102.37,102.365,102.365,56500000.0
2008-06-23 00:24:00,102.37,102.37,102.37,102.37,21000000.0
2008-06-23 00:25:00,102.365,102.4,102.365,102.4,119400000.0
2008-06-23 00:26:00,102.4,102.41,102.38,102.41,435500000.0
2008-06-23 00:27:00,102.39,102.39,102.365,102.365,106500000.0
2008-06-23 00:28:00,102.34,102.366,102.31,102.334,704800000.0
2008-06-23 00:29:00,102.365,102.365,102.365,102.365,8000000.0
2008-06-23 00:30:00,102.37,102.38,102.365,102.37,56400000.0
2008-06-23 00:31:00,102.37,102.38,102.37,102.37,113000000.0
2008-06-23 00:32:00,102.37,102.38,102.37,102.38,36400000.0
2008-06-23 00:33:00,102.37,102.37,102.37,102.37,14500000.0
2008-06-23 00:34:00,102.37,102.37,102.37,102.37,23000000.0
2008-06-23 00:35:00,102.365,102.37,102.365,102.365,43000000.0
2008-06-23 00:36:00,102.365,102.365,102.365,102.365,11000000.0
2008-06-23 00:37:00,102.34,102.37,102.34,102.37,61000000.0
2008-06-23 00:38:00,102.37,102.38,102.37,102.38,44800000.0
2008-06-23 00:39:00,102.38,102.38,102.38,102.38,171900000.0
2008-06-23 00:40:00,102.38,102.41,102.38,102.39,484700000.0
2008-06-23 00:41:00,102.39,102.45,102.39,102.43,585500000.0
2008-06-23 00:42:00,102.43,102.44,102.425,102.43,202600000.0
2008-06-23 00:43:00,102.42,102.42,102.42,102.42,1000000.0
2008-06-23 00:44:00,102.43,102.51,102.43,102.48,947200004.0
2008-06-23 00:45:00,102.48,102.49,102.475,102.48,341600000.0
2008-06-23 00:46:00,102.48,102.48,102.475,102.48,211800000.0
2008-06-23 00:47:00,102.48,102.49,102.475,102.475,111600000.0
2008-06-23 00:48:00,102.475,102.475,102.42,102.42,69300000.0
2008-06-23 00:49:00,102.42,102.42,102.415,102.415,76000000.0
2008-06-23 00:50:00,102.42,102.44,102.42,102.425,121000000.0
2008-06-23 00:51:00,102.425,102.425,102.425,102.425,20000000.0
2008-06-23 00:52:00,102.425,102.425,102.425,102.425,5000000.0
2008-06-23 00:53:00,102.425,102.425,102.425,102.425,8000000.0
2008-06-23 00:54:00,102.425,102.425,102.425,102.425,62000000.0
2008-06-23 00:55:00,102.425,102.425,102.425,102.425,28000000.0
2008-06-23 00:56:00,102.425,102.425,102.38,102.425,114000000.0
2008-06-23 00:57:00,102.425,102.425,102.38,102.38,189000000.0
2008-06-23 00:58:00,102.425,102.425,102.35,102.38,440200000.0
2008-06-23 00:59:00,102.425,102.425,102.36,102.425,62100000.0
2008-06-23 01:00:00,102.36,102.425,102.36,102.39,203200000.0
2008-06-23 01:01:00,102.39,102.4,102.39,102.39,76100000.0
2008-06-23 01:02:00,102.39,102.41,102.39,102.41,129400000.0
2008-06-23 01:03:00,102.4,102.4,102.38,102.4,414600000.0
2008-06-23 01:04:00,102.4,102.4,102.385,102.39,344000000.0
2008-06-23 01:05:00,102.39,102.39,102.385,102.385,61800000.0
2008-06-23 01:06:00,102.385,102.385,102.34,102.385,94400000.0
2008-06-23 01:07:00,102.385,102.385,102.35,102.385,30200000.0
2008-06-23 01:08:00,102.385,102.385,102.385,102.385,38000000.0
2008-06-23 01:09:00,102.385,102.385,102.385,102.385,14000000.0
2008-06-23 01:10:00,102.385,102.385,102.35,102.385,74400000.0
2008-06-23 01:11:00,102.385,102.385,102.35,102.385,42600000.0
2008-06-23 01:12:00,102.385,102.385,102.32,102.32,183700000.0
2008-06-23 01:13:00,102.32,102.32,102.315,102.315,193800000.0
2008-06-23 01:14:00,102.315,102.33,102.315,102.33,315300000.0
2008-06-23 01:15:00,102.33,102.33,102.315,102.315,242600001.0
2008-06-23 01:16:00,102.315,102.315,102.28,102.29,51800000.0
2008-06-23 01:17:00,102.315,102.315,102.315,102.315,14000000.0
2008-06-23 01:18:00,102.315,102.42,102.315,102.365,276600001.0
2008-06-23 01:19:00,102.365,102.365,102.365,102.365,43000000.0
2008-06-23 01:20:00,102.365,102.365,102.32,102.32,147000000.0
2008-06-23 01:21:00,102.31,102.33,102.305,102.32,695300003.0
2008-06-23 01:22:00,102.32,102.38,102.315,102.37,248000001.0
2008-06-23 01:23:00,102.37,102.38,102.355,102.38,194000000.0
2008-06-23 01:24:00,102.38,102.4,102.38,102.39,290500000.0
2008-06-23 01:25:00,102.39,102.44,102.39,102.44,723700002.0
2008-06-23 01:26:00,102.44,102.44,102.42,102.43,429200000.0
2008-06-23 01:27:00,102.43,102.43,102.42,102.42,144700000.0
2008-06-23 01:28:00,102.42,102.43,102.42,102.42,210900000.0
2008-06-23 01:29:00,102.43,102.44,102.42,102.44,208200000.0
2008-06-23 01:30:00,102.44,102.44,102.425,102.425,60300000.0
2008-06-23 01:31:00,102.425,102.425,102.425,102.425,27000000.0
2008-06-23 01:32:00,102.425,102.45,102.425,102.45,121600000.0
2008-06-23 01:33:00,102.44,102.46,102.425,102.46,795700000.0
2008-06-23 01:34:00,102.45,102.46,102.44,102.46,617700000.0
2008-06-23 01:35:00,102.46,102.47,102.44,102.47,380800000.0
2008-06-23 01:36:00,102.46,102.49,102.46,102.49,267800001.0
2008-06-23 01:37:00,102.49,102.52,102.49,102.51,789300002.0
2008-06-23 01:38:00,102.51,102.52,102.5,102.51,811300000.0
2008-06-23 01:39:00,102.51,102.52,102.505,102.505,789600000.0
2008-06-23 01:40:00,102.51,102.51,102.505,102.505,180800001.0
2008-06-23 01:41:00,102.505,102.51,102.505,102.505,49800000.0
2008-06-23 01:42:00,102.505,102.505,102.455,102.455,199700000.0
2008-06-23 01:43:00,102.455,102.46,102.455,102.46,420500001.0
2008-06-23 01:44:00,102.46,102.47,102.46,102.47,260400002.0
2008-06-23 01:45:00,102.47,102.49,102.465,102.48,413000013.0
2008-06-23 01:46:00,102.48,102.48,102.475,102.48,131700000.0
2008-06-23 01:47:00,102.48,102.51,102.475,102.505,306500002.0
2008-06-23 01:48:00,102.51,102.54,102.505,102.525,340800002.0
2008-06-23 01:49:00,102.525,102.54,102.525,102.54,283099999.0
2008-06-23 01:50:00,102.53,102.59,102.53,102.58,1026800002.0
2008-06-23 01:51:00,102.58,102.6,102.57,102.6,919800014.0
2008-06-23 01:52:00,102.6,102.65,102.6,102.64,875400014.0
2008-06-23 01:53:00,102.65,102.69,102.635,102.64,841000002.0
2008-06-23 01:54:00,102.64,102.65,102.6,102.6,187500000.0
2008-06-23 01:55:00,102.6,102.62,102.575,102.575,365600000.0
2008-06-23 01:56:00,102.575,102.575,102.54,102.54,322200000.0
2008-06-23 01:57:00,102.55,102.57,102.535,102.57,383700002.0
2008-06-23 01:58:00,102.57,102.57,102.54,102.55,231000000.0
2008-06-23 01:59:00,102.55,102.565,102.485,102.49,685900004.0
2008-06-23 02:00:00,102.49,102.55,102.49,102.545,781700006.0
2008-06-23 02:01:00,102.545,102.55,102.545,102.545,43200000.0
2008-06-23 02:02:00,102.55,102.55,102.545,102.545,18500000.0
2008-06-23 02:03:00,102.545,102.545,102.545,102.545,23000000.0
2008-06-23 02:04:00,102.545,102.545,102.5,102.535,279200003.0
2008-06-23 02:05:00,102.535,102.535,102.535,102.535,37000000.0
2008-06-23 02:06:00,102.5,102.52,102.485,102.515,491500002.0
2008-06-23 02:07:00,102.515,102.52,102.515,102.52,212800001.0
2008-06-23 02:08:00,102.52,102.58,102.52,102.565,780800008.0
2008-06-23 02:09:00,102.565,102.565,102.53,102.55,545700001.0
2008-06-23 02:10:00,102.55,102.55,102.535,102.54,208200000.0
2008-06-23 02:11:00,102.535,102.54,102.535,102.535,132800002.0
2008-06-23 02:12:00,102.535,102.55,102.535,102.545,186800001.0
2008-06-23 02:13:00,102.545,102.55,102.545,102.545,141600002.0
2008-06-23 02:14:00,102.545,102.55,102.545,102.55,21000000.0
2008-06-23 02:15:00,102.55,102.55,102.525,102.55,77700001.0
2008-06-23 02:16:00,102.55,102.56,102.55,102.55,272300004.0
2008-06-23 02:17:00,102.55,102.59,102.55,102.575,621400010.0
2008-06-23 02:18:00,102.575,102.58,102.54,102.54,223700004.0
2008-06-23 02:19:00,102.56,102.57,102.56,102.57,204800002.0
2008-06-23 02:20:00,102.57,102.58,102.57,102.575,217600004.0
2008-06-23 02:21:00,102.58,102.58,102.575,102.575,106200001.0
2008-06-23 02:22:00,102.575,102.575,102.575,102.575,24000000.0
2008-06-23 02:23:00,102.575,102.575,102.54,102.54,149000001.0
2008-06-23 02:24:00,102.54,102.54,102.535,102.535,114800000.0
2008-06-23 02:25:00,102.535,102.535,102.5,102.51,400100006.0
2008-06-23 02:26:00,102.51,102.53,102.51,102.525,317800005.0
2008-06-23 02:27:00,102.525,102.53,102.525,102.53,22000000.0
2008-06-23 02:28:00,102.53,102.54,102.52,102.53,338700005.0
2008-06-23 02:29:00,102.54,102.55,102.54,102.55,57400001.0
2008-06-23 02:30:00,102.55,102.57,102.54,102.565,412900006.0
2008-06-23 02:31:00,102.565,102.565,102.565,102.565,5000000.0
2008-06-23 02:32:00,102.565,102.565,102.565,102.565,25000000.0
2008-06-23 02:33:00,102.565,102.565,102.5,102.53,896800011.0
2008-06-23 02:34:00,102.53,102.53,102.48,102.495,313500006.0
2008-06-23 02:35:00,102.495,102.51,102.495,102.5,95500000.0
2008-06-23 02:36:00,102.495,102.52,102.495,102.52,241400000.0
2008-06-23 02:37:00,102.52,102.52,102.515,102.515,73399999.0
2008-06-23 02:38:00,102.515,102.53,102.515,102.525,188600005.0
2008-06-23 02:39:00,102.53,102.54,102.53,102.535,152300005.0
2008-06-23 02:40:00,102.535,102.535,102.5,102.51,127200001.0
2008-06-23 02:41:00,102.51,102.51,102.495,102.51,709100004.0
2008-06-23 02:42:00,102.51,102.51,102.495,102.5,343200002.0
2008-06-23 02:43:00,102.5,102.5,102.495,102.495,58100000.0
2008-06-23 02:44:00,102.495,102.5,102.495,102.495,158100002.0
2008-06-23 02:45:00,102.495,102.51,102.495,102.5,472100003.0
2008-06-23 02:46:00,102.5,102.54,102.5,102.525,515400005.0
2008-06-23 02:47:00,102.53,102.53,102.525,102.525,93500001.0
2008-06-23 02:48:00,102.525,102.525,102.49,102.525,40100000.0
2008-06-23 02:49:00,102.525,102.525,102.49,102.5,175000002.0
2008-06-23 02:50:00,102.51,102.51,102.495,102.495,54200001.0
2008-06-23 02:51:00,102.495,102.51,102.495,102.505,160400005.0
2008-06-23 02:52:00,102.51,102.54,102.51,102.535,463100013.0
2008-06-23 02:53:00,102.535,102.535,102.485,102.53,612000005.0
2008-06-23 02:54:00,102.53,102.56,102.53,102.555,592000005.0
2008-06-23 02:55:00,102.555,102.555,102.53,102.535,88900000.0
2008-06-23 02:56:00,102.535,102.535,102.535,102.535,26000000.0
2008-06-23 02:57:00,102.535,102.54,102.535,102.535,104400000.0
2008-06-23 02:58:00,102.535,102.54,102.535,102.535,73700000.0
2008-06-23 02:59:00,102.535,102.54,102.535,102.535,63800000.0
2008-06-23 03:00:00,102.535,102.535,102.5,102.51,389800005.0
2008-06-23 03:01:00,102.51,102.51,102.505,102.51,459700005.0
2008-06-23 03:02:00,102.51,102.52,102.505,102.515,261800007.0
2008-06-23 03:03:00,102.515,102.52,102.515,102.515,42000000.0
2008-06-23 03:04:00,102.515,102.515,102.48,102.48,122500006.0
2008-06-23 03:05:00,102.48,102.49,102.46,102.485,255900005.0
2008-06-23 03:06:00,102.485,102.5,102.485,102.495,183100000.0
2008-06-23 03:07:00,102.495,102.495,102.495,102.495,34000000.0
2008-06-23 03:08:00,102.495,102.495,102.495,102.495,39000000.0
2008-06-23 03:09:00,102.495,102.5,102.495,102.495,198400002.0
2008-06-23 03:10:00,102.495,102.495,102.495,102.495,4000000.0
2008-06-23 03:11:00,102.495,102.5,102.495,102.495,124300001.0
2008-06-23 03:12:00,102.495,102.5,102.46,102.46,110600003.0
2008-06-23 03:13:00,102.46,102.47,102.46,102.465,232200000.0
2008-06-23 03:14:00,102.47,102.485,102.47,102.485,234300002.0
2008-06-23 03:15:00,102.485,102.5,102.485,102.5,229900003.0
2008-06-23 03:16:00,102.5,102.5,102.495,102.495,127400000.0
2008-06-23 03:17:00,102.495,102.495,102.455,102.47,327400001.0
2008-06-23 03:18:00,102.47,102.48,102.465,102.48,385900007.0
2008-06-23 03:19:00,102.48,102.49,102.48,102.485,110100002.0
2008-06-23 03:20:00,102.48,102.49,102.48,102.485,67900001.0
2008-06-23 03:21:00,102.485,102.485,102.485,102.485,22000000.0
2008-06-23 03:22:00,102.485,102.485,102.45,102.45,220600008.0
2008-06-23 03:23:00,102.45,102.45,102.445,102.445,107800001.0
2008-06-23 03:24:00,102.445,102.445,102.41,102.42,398300005.0
2008-06-23 03:25:00,102.42,102.44,102.42,102.435,332700002.0
2008-06-23 03:26:00,102.435,102.435,102.4,102.435,49000000.0
2008-06-23 03:27:00,102.435,102.435,102.435,102.435,15000000.0
2008-06-23 03:28:00,102.435,102.435,102.435,102.435,22000000.0
2008-06-23 03:29:00,102.435,102.435,102.435,102.435,34000000.0
2008-06-23 03:30:00,102.435,102.435,102.39,102.41,517199990.0
2008-06-23 03:31:00,102.41,102.42,102.41,102.415,141700000.0
2008-06-23 03:32:00,102.415,102.42,102.415,102.42,56700000.0
2008-06-23 03:33:00,102.42,102.47,102.42,102.465,717900010.0
2008-06-23 03:34:00,102.465,102.465,102.465,102.465,28000000.0
2008-06-23 03:35:00,102.465,102.465,102.425,102.425,140000000.0
2008-06-23 03:36:00,102.425,102.44,102.425,102.425,206300003.0
2008-06-23 03:37:00,102.425,102.425,102.425,102.425,9000000.0
2008-06-23 03:38:00,102.425,102.425,102.425,102.425,34000000.0
2008-06-23 03:39:00,102.425,102.43,102.425,102.425,22000000.0
2008-06-23 03:40:00,102.425,102.43,102.425,102.425,87100001.0
2008-06-23 03:41:00,102.43,102.43,102.425,102.425,18000000.0
2008-06-23 03:42:00,102.425,102.43,102.425,102.43,58500000.0
2008-06-23 03:43:00,102.43,102.43,102.425,102.43,249100004.0
2008-06-23 03:44:00,102.43,102.45,102.425,102.445,411900003.0
2008-06-23 03:45:00,102.445,102.445,102.445,102.445,23000000.0
2008-06-23 03:46:00,102.445,102.445,102.445,102.445,2000000.0
2008-06-23 03:47:00,102.445,102.445,102.445,102.445,33000000.0
2008-06-23 03:48:00,102.445,102.445,102.445,102.445,28000000.0
2008-06-23 03:49:00,102.445,102.445,102.445,102.445,5000000.0
2008-06-23 03:50:00,102.445,102.445,102.445,102.445,4000000.0
2008-06-23 03:51:00,102.445,102.445,102.445,102.445,18000000.0
2008-06-23 03:52:00,102.42,102.445,102.42,102.445,35600001.0
2008-06-23 03:53:00,102.445,102.445,102.445,102.445,15000000.0
2008-06-23 03:54:00,102.445,102.445,102.445,102.445,32000000.0
2008-06-23 03:55:00,102.445,102.445,102.445,102.445,25000000.0
2008-06-23 03:56:00,102.445,102.445,102.445,102.445,23000000.0
2008-06-23 03:57:00,102.445,102.45,102.43,102.445,56800000.0
2008-06-23 03:58:00,102.445,102.45,102.445,102.445,224500000.0
2008-06-23 03:59:00,102.445,102.45,102.445,102.45,77500000.0
2008-06-23 04:00:00,102.45,102.46,102.445,102.445,54500001.0
2008-06-23 04:01:00,102.445,102.445,102.4,102.42,427700011.0
2008-06-23 04:02:00,102.42,102.42,102.415,102.42,170100004.0
2008-06-23 04:03:00,102.42,102.42,102.415,102.415,19500000.0
2008-06-23 04:04:00,102.415,102.42,102.415,102.415,58000000.0
2008-06-23 04:05:00,102.415,102.42,102.4,102.415,59500000.0
2008-06-23 04:06:00,102.415,102.415,102.415,102.415,15000000.0
2008-06-23 04:07:00,102.415,102.415,102.415,102.415,2000000.0
2008-06-23 04:08:00,102.415,102.42,102.415,102.42,117700001.0
2008-06-23 04:09:00,102.43,102.43,102.425,102.425,64800000.0
2008-06-23 04:10:00,102.425,102.43,102.425,102.425,14000000.0
2008-06-23 04:11:00,102.43,102.441,102.351,102.416,40800000.0
2008-06-23 04:12:00,102.41,102.43,102.41,102.425,24600000.0
2008-06-23 04:13:00,102.425,102.43,102.425,102.43,35400000.0
2008-06-23 04:14:00,102.43,102.43,102.425,102.425,59400000.0
2008-06-23 04:15:00,102.42,102.425,102.42,102.425,25000000.0
2008-06-23 04:16:00,102.425,102.425,102.425,102.425,7000000.0
2008-06-23 04:17:00,102.425,102.425,102.425,102.425,8000000.0
2008-06-23 04:18:00,102.425,102.425,102.425,102.425,9000000.0
2008-06-23 04:19:00,102.425,102.425,102.425,102.425,4000000.0
2008-06-23 04:20:00,102.425,102.425,102.425,102.425,20000000.0
2008-06-23 04:21:00,102.425,102.425,102.425,102.425,9000000.0
2008-06-23 04:22:00,102.425,102.425,102.39,102.41,224400002.0
2008-06-23 04:23:00,102.41,102.41,102.405,102.405,100900002.0
2008-06-23 04:24:00,102.405,102.405,102.405,102.405,4000000.0
2008-06-23 04:25:00,102.405,102.41,102.405,102.405,25900000.0
2008-06-23 04:26:00,102.405,102.405,102.405,102.405,2000000.0
2008-06-23 04:27:00,102.4,102.4,102.4,102.4,20100000.0
2008-06-23 04:28:00,102.41,102.42,102.41,102.41,92600001.0
2008-06-23 04:29:00,102.41,102.42,102.41,102.41,124600001.0
2008-06-23 04:30:00,102.41,102.43,102.41,102.43,257500001.0
2008-06-23 04:31:00,102.43,102.43,102.42,102.425,58100000.0
2008-06-23 04:32:00,102.425,102.425,102.425,102.425,17000000.0
2008-06-23 04:33:00,102.425,102.425,102.425,102.425,12000000.0
2008-06-23 04:34:00,102.425,102.425,102.425,102.425,7000000.0
2008-06-23 04:35:00,102.425,102.425,102.425,102.425,6000000.0
2008-06-23 04:36:00,102.425,102.425,102.425,102.425,5000000.0
2008-06-23 04:37:00,102.425,102.425,102.42,102.42,47400000.0
2008-06-23 04:38:00,102.42,102.45,102.42,102.45,162800000.0
2008-06-23 04:39:00,102.45,102.46,102.45,102.46,482200005.0
2008-06-23 04:40:00,102.46,102.47,102.46,102.465,146600003.0
2008-06-23 04:41:00,102.465,102.465,102.465,102.465,6800000.0
2008-06-23 04:42:00,102.465,102.48,102.465,102.475,116600000.0
2008-06-23 04:43:00,102.475,102.49,102.475,102.49,165699996.0
2008-06-23 04:44:00,102.49,102.49,102.485,102.485,75000003.0
2008-06-23 04:45:00,102.485,102.485,102.485,102.485,15000000.0
2008-06-23 04:46:00,102.485,102.485,102.445,102.445,88400000.0
2008-06-23 04:47:00,102.445,102.45,102.445,102.445,32900000.0
2008-06-23 04:48:00,102.445,102.445,102.445,102.445,31000000.0
2008-06-23 04:49:00,102.445,102.445,102.4,102.44,152200000.0
2008-06-23 04:50:00,102.44,102.44,102.44,102.44,14000000.0
2008-06-23 04:51:00,102.44,102.44,102.44,102.44,5000000.0
2008-06-23 04:52:00,102.44,102.44,102.44,102.44,17000000.0
2008-06-23 04:53:00,102.44,102.44,102.425,102.425,36000000.0
2008-06-23 04:54:00,102.43,102.43,102.425,102.425,86299999.0
2008-06-23 04:55:00,102.43,102.43,102.425,102.425,82499999.0
2008-06-23 04:56:00,102.425,102.43,102.425,102.425,10000000.0
2008-06-23 04:57:00,102.425,102.43,102.425,102.43,17600000.0
2008-06-23 04:58:00,102.43,102.44,102.425,102.44,158600000.0
2008-06-23 04:59:00,102.44,102.48,102.44,102.47,510099995.0
2008-06-23 05:00:00,102.47,102.47,102.455,102.455,286799994.0
2008-06-23 05:01:00,102.455,102.455,102.455,102.455,18000000.0
2008-06-23 05:02:00,102.455,102.47,102.455,102.47,221400001.0
2008-06-23 05:03:00,102.47,102.47,102.425,102.425,117100001.0
2008-06-23 05:04:00,102.43,102.43,102.425,102.425,38700000.0
2008-06-23 05:05:00,102.425,102.425,102.425,102.425,15000000.0
2008-06-23 05:06:00,102.43,102.46,102.43,102.46,556900000.0
2008-06-23 05:07:00,102.46,102.46,102.455,102.455,91300001.0
2008-06-23 05:08:00,102.455,102.46,102.455,102.455,17200000.0
2008-06-23 05:09:00,102.455,102.455,102.44,102.455,85000000.0
2008-06-23 05:10:00,102.455,102.47,102.455,102.455,144200000.0
2008-06-23 05:11:00,102.46,102.46,102.455,102.455,18600000.0
2008-06-23 05:12:00,102.44,102.46,102.44,102.46,11400000.0
2008-06-23 05:13:00,102.46,102.46,102.455,102.455,16400000.0
2008-06-23 05:14:00,102.455,102.46,102.455,102.455,12400000.0
2008-06-23 05:15:00,102.44,102.46,102.44,102.455,147599999.0
2008-06-23 05:16:00,102.455,102.455,102.455,102.455,12000000.0
2008-06-23 05:17:00,102.455,102.455,102.43,102.43,77600000.0
2008-06-23 05:18:00,102.43,102.455,102.43,102.455,61000000.0
2008-06-23 05:19:00,102.455,102.46,102.455,102.46,19800000.0
2008-06-23 05:20:00,102.46,102.46,102.455,102.455,14600000.0
2008-06-23 05:21:00,102.455,102.48,102.455,102.465,219600000.0
2008-06-23 05:22:00,102.465,102.48,102.43,102.465,77700000.0
2008-06-23 05:23:00,102.465,102.47,102.465,102.465,32800000.0
2008-06-23 05:24:00,102.47,102.49,102.465,102.47,153900001.0
2008-06-23 05:25:00,102.47,102.5,102.47,102.5,150300001.0
2008-06-23 05:26:00,102.5,102.52,102.5,102.51,139000000.0
2008-06-23 05:27:00,102.51,102.52,102.505,102.505,179100000.0
2008-06-23 05:28:00,102.505,102.51,102.505,102.505,46500000.0
2008-06-23 05:29:00,102.505,102.505,102.49,102.505,54900001.0
2008-06-23 05:30:00,102.505,102.505,102.505,102.505,1000000.0
2008-06-23 05:31:00,102.505,102.505,102.49,102.49,27000000.0
2008-06-23 05:32:00,102.505,102.505,102.505,102.505,3000000.0
2008-06-23 05:33:00,102.505,102.505,102.49,102.505,82600000.0
2008-06-23 05:34:00,102.51,102.52,102.51,102.51,104800000.0
2008-06-23 05:35:00,102.51,102.52,102.505,102.505,30000000.0
2008-06-23 05:36:00,102.505,102.505,102.505,102.505,8000000.0
2008-06-23 05:37:00,102.5,102.51,102.5,102.5,125100000.0
2008-06-23 05:38:00,102.505,102.505,102.505,102.505,2000000.0
2008-06-23 05:39:00,102.505,102.505,102.505,102.505,17000000.0
2008-06-23 05:40:00,102.505,102.505,102.505,102.505,18000000.0
2008-06-23 05:41:00,102.505,102.52,102.505,102.51,22800000.0
2008-06-23 05:42:00,102.51,102.52,102.51,102.52,9900000.0
2008-06-23 05:43:00,102.505,102.51,102.505,102.51,7400000.0
2008-06-23 05:44:00,102.51,102.51,102.505,102.505,17400000.0
2008-06-23 05:45:00,102.505,102.505,102.505,102.505,5000000.0
2008-06-23 05:46:00,102.505,102.505,102.485,102.485,2000000.0
2008-06-23 05:47:00,102.48,102.505,102.48,102.48,89900002.0
2008-06-23 05:48:00,102.48,102.505,102.48,102.505,15500000.0
2008-06-23 05:49:00,102.505,102.505,102.47,102.48,667500000.0
2008-06-23 05:50:00,102.48,102.5,102.48,102.495,786800001.0
2008-06-23 05:51:00,102.495,102.5,102.47,102.495,138800000.0
2008-06-23 05:52:00,102.495,102.5,102.495,102.495,61600000.0
2008-06-23 05:53:00,102.5,102.51,102.48,102.505,206800000.0
2008-06-23 05:54:00,102.505,102.505,102.505,102.505,19000000.0
2008-06-23 05:55:00,102.505,102.505,102.505,102.505,13000000.0
2008-06-23 05:56:00,102.505,102.52,102.505,102.52,37000000.0
2008-06-23 05:57:00,102.52,102.52,102.505,102.505,80500000.0
2008-06-23 05:58:00,102.505,102.505,102.48,102.505,97200000.0
2008-06-23 05:59:00,102.505,102.505,102.505,102.505,3000000.0
2008-06-23 06:00:00,102.505,102.52,102.49,102.52,65600000.0
2008-06-23 06:01:00,102.52,102.58,102.52,102.575,269200000.0
2008-06-23 06:02:00,102.575,102.575,102.54,102.54,63800000.0
2008-06-23 06:03:00,102.535,102.55,102.535,102.55,64700000.0
2008-06-23 06:04:00,102.55,102.56,102.55,102.55,99500000.0
2008-06-23 06:05:00,102.55,102.56,102.55,102.56,130300000.0
2008-06-23 06:06:00,102.56,102.57,102.555,102.555,121400002.0
2008-06-23 06:07:00,102.555,102.56,102.555,102.555,3800000.0
2008-06-23 06:08:00,102.56,102.56,102.555,102.56,19200000.0
2008-06-23 06:09:00,102.56,102.57,102.555,102.57,196800000.0
2008-06-23 06:10:00,102.57,102.57,102.56,102.565,109200000.0
2008-06-23 06:11:00,102.565,102.57,102.565,102.565,37300000.0
2008-06-23 06:12:00,102.565,102.565,102.54,102.565,52500000.0
2008-06-23 06:13:00,102.565,102.565,102.53,102.53,124600000.0
2008-06-23 06:14:00,102.53,102.56,102.525,102.56,139300000.0
2008-06-23 06:15:00,102.55,102.57,102.55,102.57,206400000.0
2008-06-23 06:16:00,102.56,102.57,102.56,102.56,109600000.0
2008-06-23 06:17:00,102.56,102.57,102.555,102.57,108900000.0
2008-06-23 06:18:00,102.57,102.57,102.555,102.56,100900000.0
2008-06-23 06:19:00,102.56,102.57,102.555,102.555,316799998.0
2008-06-23 06:20:00,102.555,102.58,102.555,102.58,159900000.0
2008-06-23 06:21:00,102.58,102.59,102.58,102.59,175300000.0
2008-06-23 06:22:00,102.58,102.59,102.575,102.58,120100000.0
2008-06-23 06:23:00,102.58,102.59,102.55,102.57,416199999.0
2008-06-23 06:24:00,102.565,102.62,102.565,102.595,589100000.0
2008-06-23 06:25:00,102.595,102.595,102.56,102.58,124200000.0
2008-06-23 06:26:00,102.58,102.61,102.58,102.61,238800000.0
2008-06-23 06:27:00,102.61,102.61,102.61,102.61,44400000.0
2008-06-23 06:28:00,102.61,102.61,102.595,102.595,41400000.0
2008-06-23 06:29:00,102.6,102.6,102.57,102.595,63200000.0
2008-06-23 06:30:00,102.595,102.595,102.57,102.595,40400000.0
2008-06-23 06:31:00,102.595,102.6,102.595,102.6,17400000.0
2008-06-23 06:32:00,102.6,102.6,102.6,102.6,84600000.0
2008-06-23 06:33:00,102.6,102.6,102.595,102.6,132400000.0
2008-06-23 06:34:00,102.6,102.6,102.6,102.6,66600000.0
2008-06-23 06:35:00,102.6,102.6,102.6,102.6,35400000.0
2008-06-23 06:36:00,102.61,102.61,102.6,102.61,315700000.0
2008-06-23 06:37:00,102.61,102.63,102.61,102.62,199400000.0
2008-06-23 06:38:00,102.62,102.63,102.615,102.615,269200000.0
2008-06-23 06:39:00,102.615,102.62,102.615,102.62,30400000.0
2008-06-23 06:40:00,102.615,102.63,102.615,102.625,115800000.0
2008-06-23 06:41:00,102.625,102.66,102.625,102.65,234899999.0
2008-06-23 06:42:00,102.65,102.66,102.645,102.645,41800000.0
2008-06-23 06:43:00,102.645,102.645,102.645,102.645,8000000.0
2008-06-23 06:44:00,102.63,102.645,102.63,102.645,23400000.0
2008-06-23 06:45:00,102.645,102.645,102.645,102.645,12000000.0
2008-06-23 06:46:00,102.645,102.645,102.645,102.645,11000000.0
2008-06-23 06:47:00,102.645,102.645,102.605,102.61,194100000.0
2008-06-23 06:48:00,102.61,102.61,102.6,102.605,20100000.0
2008-06-23 06:49:00,102.605,102.62,102.605,102.62,158500000.0
2008-06-23 06:50:00,102.62,102.63,102.605,102.605,197200000.0
2008-06-23 06:51:00,102.605,102.61,102.605,102.61,28200000.0
2008-06-23 06:52:00,102.61,102.63,102.605,102.62,384400000.0
2008-06-23 06:53:00,102.62,102.63,102.62,102.63,159400000.0
2008-06-23 06:54:00,102.62,102.63,102.615,102.63,336900000.0
2008-06-23 06:55:00,102.63,102.65,102.62,102.635,333300000.0
2008-06-23 06:56:00,102.635,102.65,102.635,102.65,34400000.0
2008-06-23 06:57:00,102.64,102.65,102.635,102.64,153700000.0
2008-06-23 06:58:00,102.64,102.64,102.635,102.64,112500000.0
2008-06-23 06:59:00,102.635,102.64,102.63,102.64,31600000.0
2008-06-23 07:00:00,102.635,102.64,102.635,102.64,124600000.0
2008-06-23 07:01:00,102.64,102.67,102.64,102.66,463300000.0
2008-06-23 07:02:00,102.66,102.69,102.655,102.68,817700000.0
2008-06-23 07:03:00,102.68,102.68,102.65,102.67,389600000.0
2008-06-23 07:04:00,102.67,102.67,102.655,102.66,335700000.0
2008-06-23 07:05:00,102.655,102.66,102.62,102.62,152000000.0
2008-06-23 07:06:00,102.62,102.62,102.605,102.61,322100000.0
2008-06-23 07:07:00,102.61,102.63,102.605,102.63,259499999.0
2008-06-23 07:08:00,102.63,102.63,102.63,102.63,31799999.0
2008-06-23 07:09:00,102.63,102.63,102.62,102.63,69499999.0
2008-06-23 07:10:00,102.63,102.64,102.63,102.64,22900000.0
2008-06-23 07:11:00,102.64,102.65,102.64,102.65,114200001.0
2008-06-23 07:12:00,102.65,102.65,102.65,102.65,66300000.0
2008-06-23 07:13:00,102.65,102.65,102.64,102.65,24600000.0
2008-06-23 07:14:00,102.63,102.64,102.63,102.64,79800001.0
2008-06-23 07:15:00,102.64,102.65,102.64,102.65,9800000.0
2008-06-23 07:16:00,102.65,102.65,102.64,102.64,79500003.0
2008-06-23 07:17:00,102.64,102.67,102.64,102.67,122700003.0
2008-06-23 07:18:00,102.67,102.67,102.66,102.67,167000004.0
2008-06-23 07:19:00,102.67,102.68,102.665,102.67,155300002.0
2008-06-23 07:20:00,102.67,102.67,102.665,102.665,45500000.0
2008-06-23 07:21:00,102.665,102.665,102.665,102.665,10000000.0
2008-06-23 07:22:00,102.665,102.665,102.665,102.665,7000000.0
2008-06-23 07:23:00,102.665,102.665,102.665,102.665,20000000.0
2008-06-23 07:24:00,102.665,102.665,102.63,102.63,168400000.0
2008-06-23 07:25:00,102.625,102.63,102.6,102.625,158400000.0
2008-06-23 07:26:00,102.625,102.64,102.6,102.64,348800000.0
2008-06-23 07:27:00,102.63,102.64,102.63,102.63,116100000.0
2008-06-23 07:28:00,102.63,102.64,102.625,102.64,230500000.0
2008-06-23 07:29:00,102.64,102.64,102.6,102.61,171100000.0
2008-06-23 07:30:00,102.61,102.625,102.6,102.6,93100000.0
2008-06-23 07:31:00,102.6,102.63,102.6,102.62,144600000.0
2008-06-23 07:32:00,102.62,102.65,102.62,102.635,224900000.0
2008-06-23 07:33:00,102.635,102.635,102.62,102.635,27100000.0
2008-06-23 07:34:00,102.635,102.635,102.62,102.635,16100000.0
2008-06-23 07:35:00,102.62,102.62,102.6,102.605,253000000.0
2008-06-23 07:36:00,102.61,102.61,102.605,102.605,63200000.0
2008-06-23 07:37:00,102.605,102.605,102.58,102.605,33000001.0
2008-06-23 07:38:00,102.605,102.61,102.605,102.605,30400000.0
2008-06-23 07:39:00,102.605,102.61,102.59,102.605,35700000.0
2008-06-23 07:40:00,102.61,102.66,102.61,102.645,354700000.0
2008-06-23 07:41:00,102.645,102.65,102.63,102.65,172700000.0
2008-06-23 07:42:00,102.65,102.67,102.645,102.66,413700000.0
2008-06-23 07:43:00,102.655,102.655,102.62,102.63,451500000.0
2008-06-23 07:44:00,102.63,102.65,102.595,102.6,484600000.0
2008-06-23 07:45:00,102.6,102.61,102.595,102.6,255300000.0
2008-06-23 07:46:00,102.6,102.61,102.575,102.6,400100001.0
2008-06-23 07:47:00,102.61,102.61,102.605,102.605,116400000.0
2008-06-23 07:48:00,102.605,102.61,102.565,102.565,308900000.0
2008-06-23 07:49:00,102.57,102.58,102.54,102.54,266100000.0
2008-06-23 07:50:00,102.54,102.56,102.53,102.555,432700000.0
2008-06-23 07:51:00,102.555,102.59,102.545,102.545,486400000.0
2008-06-23 07:52:00,102.545,102.545,102.51,102.52,334100001.0
2008-06-23 07:53:00,102.52,102.53,102.52,102.52,169400000.0
2008-06-23 07:54:00,102.52,102.54,102.52,102.525,222100000.0
2008-06-23 07:55:00,102.525,102.525,102.525,102.525,48000000.0
2008-06-23 07:56:00,102.525,102.56,102.5,102.54,298300000.0
2008-06-23 07:57:00,102.54,102.55,102.535,102.54,69700000.0
2008-06-23 07:58:00,102.54,102.54,102.535,102.535,47200000.0
2008-06-23 07:59:00,102.535,102.54,102.535,102.535,131600000.0
2008-06-23 08:00:00,102.535,102.57,102.53,102.54,233500000.0
2008-06-23 08:01:00,102.54,102.54,102.53,102.535,345500000.0
2008-06-23 08:02:00,102.535,102.56,102.535,102.545,124900000.0
2008-06-23 08:03:00,102.545,102.545,102.505,102.51,164000000.0
2008-06-23 08:04:00,102.52,102.53,102.51,102.53,179500001.0
2008-06-23 08:05:00,102.53,102.57,102.53,102.57,282999999.0
2008-06-23 08:06:00,102.57,102.57,102.52,102.53,656900000.0
2008-06-23 08:07:00,102.54,102.58,102.53,102.57,714000002.0
2008-06-23 08:08:00,102.58,102.58,102.565,102.565,300300000.0
2008-06-23 08:09:00,102.565,102.57,102.565,102.57,51000000.0
2008-06-23 08:10:00,102.57,102.58,102.565,102.565,553800000.0
2008-06-23 08:11:00,102.565,102.59,102.565,102.58,346600000.0
2008-06-23 08:12:00,102.58,102.59,102.575,102.58,337600000.0
2008-06-23 08:13:00,102.58,102.61,102.58,102.6,167900000.0
2008-06-23 08:14:00,102.6,102.6,102.585,102.585,83200000.0
2008-06-23 08:15:00,102.585,102.6,102.585,102.6,132500000.0
2008-06-23 08:16:00,102.6,102.65,102.59,102.65,631900000.0
2008-06-23 08:17:00,102.65,102.65,102.585,102.61,631400000.0
2008-06-23 08:18:00,102.6,102.63,102.58,102.59,357500001.0
2008-06-23 08:19:00,102.605,102.605,102.565,102.575,173200000.0
2008-06-23 08:20:00,102.575,102.61,102.575,102.61,645500000.0
2008-06-23 08:21:00,102.62,102.65,102.61,102.625,369000000.0
2008-06-23 08:22:00,102.625,102.66,102.625,102.65,447400000.0
2008-06-23 08:23:00,102.65,102.66,102.61,102.635,332700000.0
2008-06-23 08:24:00,102.635,102.635,102.595,102.62,417300000.0
2008-06-23 08:25:00,102.62,102.62,102.605,102.605,169900000.0
2008-06-23 08:26:00,102.61,102.63,102.605,102.62,345900002.0
2008-06-23 08:27:00,102.62,102.66,102.62,102.65,621700000.0
2008-06-23 08:28:00,102.65,102.67,102.605,102.62,332400000.0
2008-06-23 08:29:00,102.62,102.64,102.56,102.6,750800001.0
2008-06-23 08:30:00,102.59,102.6,102.56,102.575,184500000.0
2008-06-23 08:31:00,102.58,102.58,102.57,102.58,102100000.0
2008-06-23 08:32:00,102.58,102.6,102.56,102.575,179500000.0
2008-06-23 08:33:00,102.58,102.59,102.545,102.545,259400000.0
2008-06-23 08:34:00,102.545,102.56,102.52,102.56,240800000.0
2008-06-23 08:35:00,102.55,102.56,102.545,102.545,188100000.0
2008-06-23 08:36:00,102.545,102.56,102.53,102.56,124700000.0
2008-06-23 08:37:00,102.56,102.58,102.54,102.555,303100000.0
2008-06-23 08:38:00,102.555,102.58,102.555,102.57,158296000.0
2008-06-23 08:39:00,102.57,102.57,102.55,102.565,41500000.0
2008-06-23 08:40:00,102.56,102.56,102.52,102.53,146460000.0
2008-06-23 08:41:00,102.53,102.54,102.525,102.525,164500000.0
2008-06-23 08:42:00,102.525,102.525,102.5,102.525,43400000.0
2008-06-23 08:43:00,102.525,102.56,102.525,102.56,117500000.0
2008-06-23 08:44:00,102.56,102.57,102.56,102.56,116700000.0
2008-06-23 08:45:00,102.56,102.56,102.555,102.555,75400000.0
2008-06-23 08:46:00,102.555,102.57,102.53,102.56,196200000.0
2008-06-23 08:47:00,102.56,102.57,102.555,102.555,212100000.0
2008-06-23 08:48:00,102.555,102.555,102.555,102.555,13000000.0
2008-06-23 08:49:00,102.555,102.555,102.555,102.555,36000000.0
2008-06-23 08:50:00,102.54,102.555,102.54,102.555,45400000.0
2008-06-23 08:51:00,102.56,102.56,102.555,102.555,51200000.0
2008-06-23 08:52:00,102.555,102.555,102.525,102.53,72200000.0
2008-06-23 08:53:00,102.53,102.54,102.525,102.525,149000000.0
2008-06-23 08:54:00,102.525,102.525,102.495,102.495,145800000.0
2008-06-23 08:55:00,102.495,102.51,102.47,102.495,75300000.0
2008-06-23 08:56:00,102.495,102.505,102.495,102.495,152500000.0
2008-06-23 08:57:00,102.495,102.51,102.47,102.495,98100000.0
2008-06-23 08:58:00,102.47,102.49,102.46,102.48,237600000.0
2008-06-23 08:59:00,102.48,102.485,102.445,102.455,222000000.0
2008-06-23 09:00:00,102.45,102.5,102.45,102.455,426000000.0
2008-06-23 09:01:00,102.45,102.5,102.45,102.49,238000000.0
2008-06-23 09:02:00,102.49,102.515,102.485,102.515,232800000.0
2008-06-23 09:03:00,102.52,102.52,102.47,102.49,213996000.0
2008-06-23 09:04:00,102.5,102.535,102.49,102.53,411200000.0
2008-06-23 09:05:00,102.535,102.535,102.495,102.5,476100001.0
2008-06-23 09:06:00,102.5,102.525,102.475,102.48,277400000.0
2008-06-23 09:07:00,102.495,102.54,102.48,102.525,133300000.0
2008-06-23 09:08:00,102.525,102.58,102.525,102.58,215800000.0
2008-06-23 09:09:00,102.57,102.57,102.51,102.51,201600000.0
2008-06-23 09:10:00,102.51,102.52,102.495,102.505,298400000.0
2008-06-23 09:11:00,102.505,102.54,102.505,102.54,213300000.0
2008-06-23 09:12:00,102.54,102.55,102.51,102.51,293500000.0
2008-06-23 09:13:00,102.5,102.53,102.49,102.5,365200000.0
2008-06-23 09:14:00,102.49,102.495,102.46,102.47,314100000.0
2008-06-23 09:15:00,102.47,102.5,102.47,102.49,233200000.0
2008-06-23 09:16:00,102.485,102.49,102.46,102.485,108500000.0
2008-06-23 09:17:00,102.49,102.5,102.47,102.5,131200000.0
2008-06-23 09:18:00,102.49,102.5,102.47,102.485,210400000.0
2008-06-23 09:19:00,102.485,102.49,102.46,102.46,171500000.0
2008-06-23 09:20:00,102.46,102.48,102.45,102.465,263500000.0
2008-06-23 09:21:00,102.465,102.49,102.465,102.49,181400000.0
2008-06-23 09:22:00,102.49,102.49,102.48,102.48,281700000.0
2008-06-23 09:23:00,102.48,102.49,102.48,102.49,42300000.0
2008-06-23 09:24:00,102.49,102.5,102.48,102.49,240200000.0
2008-06-23 09:25:00,102.49,102.5,102.49,102.49,184000000.0
2008-06-23 09:26:00,102.49,102.49,102.485,102.485,153400000.0
2008-06-23 09:27:00,102.49,102.51,102.47,102.47,255300000.0
2008-06-23 09:28:00,102.495,102.54,102.46,102.47,348800000.0
2008-06-23 09:29:00,102.495,102.52,102.47,102.475,326900000.0
2008-06-23 09:30:00,102.475,102.49,102.475,102.475,243200000.0
2008-06-23 09:31:00,102.475,102.48,102.46,102.475,105700000.0
2008-06-23 09:32:00,102.475,102.49,102.475,102.48,154000000.0
2008-06-23 09:33:00,102.475,102.49,102.46,102.475,366600000.0
2008-06-23 09:34:00,102.475,102.5,102.475,102.49,288900000.0
2008-06-23 09:35:00,102.485,102.49,102.445,102.46,275900000.0
2008-06-23 09:36:00,102.46,102.49,102.46,102.485,235400000.0
2008-06-23 09:37:00,102.49,102.49,102.455,102.465,236700000.0
2008-06-23 09:38:00,102.47,102.49,102.465,102.48,184400000.0
2008-06-23 09:39:00,102.485,102.52,102.485,102.52,257000000.0
2008-06-23 09:40:00,102.52,102.53,102.48,102.52,267400000.0
2008-06-23 09:41:00,102.52,102.54,102.485,102.495,304000000.0
2008-06-23 09:42:00,102.495,102.52,102.495,102.505,219800000.0
2008-06-23 09:43:00,102.505,102.51,102.47,102.475,183600000.0
2008-06-23 09:44:00,102.48,102.5,102.455,102.46,350100000.0
2008-06-23 09:45:00,102.46,102.53,102.455,102.53,350200000.0
2008-06-23 09:46:00,102.53,102.53,102.49,102.515,293500000.0
2008-06-23 09:47:00,102.49,102.535,102.485,102.525,224500000.0
2008-06-23 09:48:00,102.53,102.54,102.505,102.525,168300000.0
2008-06-23 09:49:00,102.525,102.525,102.45,102.475,255800001.0
2008-06-23 09:50:00,102.475,102.49,102.475,102.48,262700000.0
2008-06-23 09:51:00,102.48,102.5,102.475,102.485,382400000.0
2008-06-23 09:52:00,102.485,102.5,102.45,102.49,214900000.0
2008-06-23 09:53:00,102.49,102.51,102.485,102.51,395600000.0
2008-06-23 09:54:00,102.51,102.52,102.505,102.505,95800000.0
2008-06-23 09:55:00,102.505,102.505,102.46,102.48,436500000.0
2008-06-23 09:56:00,102.48,102.51,102.48,102.495,426200000.0
2008-06-23 09:57:00,102.495,102.51,102.495,102.495,38000000.0
2008-06-23 09:58:00,102.495,102.495,102.47,102.495,119600000.0
2008-06-23 09:59:00,102.495,102.5,102.44,102.49,176200000.0
2008-06-23 10:00:00,102.49,102.51,102.46,102.475,269700000.0
2008-06-23 10:01:00,102.475,102.54,102.475,102.525,315800000.0
2008-06-23 10:02:00,102.525,102.525,102.46,102.465,390500000.0
2008-06-23 10:03:00,102.465,102.47,102.43,102.46,449800000.0
2008-06-23 10:04:00,102.47,102.48,102.435,102.435,291000000.0
2008-06-23 10:05:00,102.435,102.435,102.4,102.425,265700000.0
2008-06-23 10:06:00,102.425,102.48,102.425,102.465,214000000.0
2008-06-23 10:07:00,102.465,102.465,102.42,102.44,438500000.0
2008-06-23 10:08:00,102.44,102.45,102.42,102.42,319600000.0
2008-06-23 10:09:00,102.42,102.47,102.42,102.46,382800000.0
2008-06-23 10:10:00,102.46,102.53,102.46,102.47,300200000.0
2008-06-23 10:11:00,102.47,102.47,102.41,102.42,329700000.0
2008-06-23 10:12:00,102.42,102.43,102.39,102.425,233800000.0
2008-06-23 10:13:00,102.425,102.43,102.35,102.42,546600001.0
2008-06-23 10:14:00,102.42,102.43,102.415,102.42,290500000.0
2008-06-23 10:15:00,102.42,102.47,102.42,102.455,480600000.0
2008-06-23 10:16:00,102.455,102.455,102.4,102.4,397100000.0
2008-06-23 10:17:00,102.395,102.4,102.395,102.395,109600000.0
2008-06-23 10:18:00,102.395,102.41,102.395,102.395,168600000.0
2008-06-23 10:19:00,102.4,102.44,102.4,102.43,369500000.0
2008-06-23 10:20:00,102.43,102.51,102.43,102.495,342700000.0
2008-06-23 10:21:00,102.495,102.495,102.465,102.47,261600000.0
2008-06-23 10:22:00,102.47,102.47,102.41,102.435,556300000.0
2008-06-23 10:23:00,102.435,102.5,102.435,102.485,436600000.0
2008-06-23 10:24:00,102.485,102.485,102.45,102.48,490900000.0
2008-06-23 10:25:00,102.48,102.52,102.475,102.505,801100000.0
2008-06-23 10:26:00,102.505,102.505,102.425,102.43,474000000.0
2008-06-23 10:27:00,102.43,102.51,102.43,102.495,696200000.0
2008-06-23 10:28:00,102.495,102.54,102.495,102.525,242800000.0
2008-06-23 10:29:00,102.525,102.535,102.49,102.525,224800000.0
2008-06-23 10:30:00,102.525,102.55,102.5,102.505,288000000.0
2008-06-23 10:31:00,102.505,102.515,102.505,102.505,134600000.0
2008-06-23 10:32:00,102.505,102.53,102.505,102.53,582400000.0
2008-06-23 10:33:00,102.54,102.55,102.535,102.535,405500000.0
2008-06-23 10:34:00,102.535,102.55,102.5,102.55,462700000.0
2008-06-23 10:35:00,102.55,102.57,102.52,102.57,161600000.0
2008-06-23 10:36:00,102.56,102.62,102.555,102.61,598400000.0
2008-06-23 10:37:00,102.61,102.63,102.605,102.62,493300000.0
2008-06-23 10:38:00,102.62,102.64,102.615,102.64,598600000.0
2008-06-23 10:39:00,102.64,102.67,102.63,102.67,421000000.0
2008-06-23 10:40:00,102.66,102.67,102.63,102.63,287300000.0
2008-06-23 10:41:00,102.63,102.63,102.6,102.62,101900000.0
2008-06-23 10:42:00,102.62,102.63,102.615,102.63,115900000.0
2008-06-23 10:43:00,102.63,102.64,102.615,102.625,353300000.0
2008-06-23 10:44:00,102.625,102.65,102.625,102.64,214400000.0
2008-06-23 10:45:00,102.64,102.65,102.635,102.635,339400000.0
2008-06-23 10:46:00,102.64,102.64,102.6,102.61,124700000.0
2008-06-23 10:47:00,102.61,102.61,102.6,102.61,459900000.0
2008-06-23 10:48:00,102.61,102.62,102.605,102.605,140600000.0
2008-06-23 10:49:00,102.605,102.605,102.57,102.6,496100000.0
2008-06-23 10:50:00,102.6,102.61,102.59,102.6,258300000.0
2008-06-23 10:51:00,102.6,102.6,102.56,102.58,298900000.0
2008-06-23 10:52:00,102.57,102.58,102.53,102.53,104400000.0
2008-06-23 10:53:00,102.53,102.55,102.525,102.55,265800000.0
2008-06-23 10:54:00,102.55,102.56,102.52,102.545,351200000.0
2008-06-23 10:55:00,102.545,102.56,102.545,102.545,284900000.0
2008-06-23 10:56:00,102.545,102.55,102.545,102.55,98800000.0
2008-06-23 10:57:00,102.55,102.57,102.55,102.56,563900000.0
2008-06-23 10:58:00,102.56,102.56,102.555,102.555,185600000.0
2008-06-23 10:59:00,102.555,102.59,102.555,102.59,378700000.0
2008-06-23 11:00:00,102.59,102.6,102.585,102.59,119100000.0
2008-06-23 11:01:00,102.59,102.6,102.585,102.59,532900000.0
2008-06-23 11:02:00,102.59,102.61,102.555,102.555,269700000.0
2008-06-23 11:03:00,102.555,102.555,102.475,102.475,580500000.0
2008-06-23 11:04:00,102.475,102.51,102.46,102.5,440300000.0
2008-06-23 11:05:00,102.5,102.51,102.495,102.495,373200000.0
2008-06-23 11:06:00,102.495,102.53,102.46,102.515,433400000.0
2008-06-23 11:07:00,102.52,102.54,102.515,102.54,240500000.0
2008-06-23 11:08:00,102.54,102.55,102.535,102.535,163000000.0
2008-06-23 11:09:00,102.535,102.55,102.535,102.54,185200000.0
2008-06-23 11:10:00,102.54,102.57,102.54,102.57,264800000.0
2008-06-23 11:11:00,102.57,102.58,102.565,102.565,49000000.0
2008-06-23 11:12:00,102.565,102.565,102.53,102.55,205700000.0
2008-06-23 11:13:00,102.55,102.57,102.55,102.555,300800000.0
2008-06-23 11:14:00,102.555,102.63,102.555,102.59,649800000.0
2008-06-23 11:15:00,102.58,102.61,102.58,102.595,380700000.0
2008-06-23 11:16:00,102.595,102.595,102.55,102.56,329600000.0
2008-06-23 11:17:00,102.56,102.58,102.56,102.58,312800000.0
2008-06-23 11:18:00,102.58,102.6,102.55,102.56,322700000.0
2008-06-23 11:19:00,102.55,102.57,102.55,102.56,182700000.0
2008-06-23 11:20:00,102.56,102.59,102.56,102.57,266800000.0
2008-06-23 11:21:00,102.57,102.59,102.565,102.58,321300000.0
2008-06-23 11:22:00,102.58,102.58,102.575,102.58,168600000.0
2008-06-23 11:23:00,102.58,102.62,102.575,102.62,286700000.0
2008-06-23 11:24:00,102.615,102.63,102.59,102.615,313900000.0
2008-06-23 11:25:00,102.615,102.63,102.615,102.63,160900000.0
2008-06-23 11:26:00,102.63,102.645,102.61,102.62,404400000.0
2008-06-23 11:27:00,102.62,102.645,102.615,102.645,239200000.0
2008-06-23 11:28:00,102.655,102.68,102.63,102.67,386400000.0
2008-06-23 11:29:00,102.665,102.69,102.62,102.64,340000000.0
2008-06-23 11:30:00,102.64,102.66,102.64,102.65,280600000.0
2008-06-23 11:31:00,102.65,102.66,102.645,102.65,148000000.0
2008-06-23 11:32:00,102.65,102.66,102.645,102.65,187300000.0
2008-06-23 11:33:00,102.65,102.65,102.65,102.65,6600000.0
2008-06-23 11:34:00,102.65,102.66,102.645,102.66,142900000.0
2008-06-23 11:35:00,102.66,102.66,102.645,102.66,67100000.0
2008-06-23 11:36:00,102.66,102.67,102.65,102.67,252900000.0
2008-06-23 11:37:00,102.67,102.67,102.655,102.66,252600000.0
2008-06-23 11:38:00,102.66,102.7,102.66,102.685,280500000.0
2008-06-23 11:39:00,102.685,102.7,102.655,102.655,308100000.0
2008-06-23 11:40:00,102.655,102.68,102.655,102.68,335600000.0
2008-06-23 11:41:00,102.68,102.68,102.63,102.63,364900000.0
2008-06-23 11:42:00,102.63,102.66,102.63,102.645,354600000.0
2008-06-23 11:43:00,102.645,102.65,102.62,102.62,343100000.0
2008-06-23 11:44:00,102.62,102.64,102.61,102.62,322900000.0
2008-06-23 11:45:00,102.635,102.635,102.595,102.6,77800000.0
2008-06-23 11:46:00,102.6,102.61,102.595,102.6,236700000.0
2008-06-23 11:47:00,102.6,102.61,102.56,102.56,339900000.0
2008-06-23 11:48:00,102.56,102.58,102.53,102.55,505500000.0
2008-06-23 11:49:00,102.54,102.56,102.535,102.56,343200000.0
2008-06-23 11:50:00,102.555,102.58,102.53,102.57,265600000.0
2008-06-23 11:51:00,102.57,102.59,102.525,102.54,393200000.0
2008-06-23 11:52:00,102.53,102.54,102.5,102.525,168100000.0
2008-06-23 11:53:00,102.525,102.525,102.5,102.525,122100000.0
2008-06-23 11:54:00,102.525,102.525,102.5,102.52,235300000.0
2008-06-23 11:55:00,102.52,102.53,102.48,102.515,320100000.0
2008-06-23 11:56:00,102.515,102.52,102.48,102.505,186900000.0
2008-06-23 11:57:00,102.505,102.505,102.48,102.49,246900000.0
2008-06-23 11:58:00,102.49,102.51,102.49,102.495,101300000.0
2008-06-23 11:59:00,102.495,102.54,102.495,102.54,177100000.0
2008-06-23 12:00:00,102.54,102.54,102.49,102.5,207100000.0
2008-06-23 12:01:00,102.5,102.51,102.48,102.5,133000000.0
2008-06-23 12:02:00,102.5,102.53,102.5,102.52,180500000.0
2008-06-23 12:03:00,102.52,102.55,102.515,102.55,302600000.0
2008-06-23 12:04:00,102.55,102.56,102.51,102.515,286200000.0
2008-06-23 12:05:00,102.52,102.52,102.515,102.515,60600000.0
2008-06-23 12:06:00,102.515,102.52,102.48,102.5,410300000.0
2008-06-23 12:07:00,102.5,102.52,102.48,102.48,155100000.0
2008-06-23 12:08:00,102.48,102.505,102.47,102.49,169900000.0
2008-06-23 12:09:00,102.49,102.51,102.48,102.495,148100000.0
2008-06-23 12:10:00,102.495,102.5,102.495,102.5,57800000.0
2008-06-23 12:11:00,102.5,102.5,102.495,102.5,22400000.0
2008-06-23 12:12:00,102.5,102.51,102.495,102.495,195300000.0
2008-06-23 12:13:00,102.495,102.5,102.495,102.495,62500000.0
2008-06-23 12:14:00,102.495,102.495,102.47,102.495,34600000.0
2008-06-23 12:15:00,102.495,102.5,102.47,102.49,80100000.0
2008-06-23 12:16:00,102.49,102.5,102.49,102.495,94200000.0
2008-06-23 12:17:00,102.495,102.51,102.495,102.495,231400000.0
2008-06-23 12:18:00,102.495,102.495,102.455,102.455,345500000.0
2008-06-23 12:19:00,102.46,102.47,102.455,102.46,91400000.0
2008-06-23 12:20:00,102.46,102.47,102.46,102.47,232200000.0
2008-06-23 12:21:00,102.47,102.5,102.47,102.485,139100000.0
2008-06-23 12:22:00,102.485,102.52,102.485,102.52,145300000.0
2008-06-23 12:23:00,102.52,102.53,102.515,102.53,115700000.0
2008-06-23 12:24:00,102.53,102.54,102.53,102.53,96900000.0
2008-06-23 12:25:00,102.53,102.54,102.525,102.525,114500000.0
2008-06-23 12:26:00,102.525,102.53,102.525,102.53,28200000.0
2008-06-23 12:27:00,102.53,102.53,102.51,102.52,48200000.0
2008-06-23 12:28:00,102.51,102.51,102.505,102.505,17600000.0
2008-06-23 12:29:00,102.49,102.5,102.48,102.485,56600000.0
2008-06-23 12:30:00,102.485,102.49,102.485,102.49,84200000.0
2008-06-23 12:31:00,102.49,102.5,102.485,102.5,144100000.0
2008-06-23 12:32:00,102.5,102.5,102.485,102.49,98000000.0
2008-06-23 12:33:00,102.49,102.5,102.485,102.49,194000000.0
2008-06-23 12:34:00,102.49,102.5,102.49,102.5,44300000.0
2008-06-23 12:35:00,102.5,102.5,102.445,102.47,267800000.0
2008-06-23 12:36:00,102.47,102.5,102.46,102.485,265300000.0
2008-06-23 12:37:00,102.485,102.485,102.445,102.45,88400000.0
2008-06-23 12:38:00,102.45,102.47,102.43,102.455,178500000.0
2008-06-23 12:39:00,102.455,102.46,102.43,102.43,59200000.0
2008-06-23 12:40:00,102.455,102.455,102.455,102.455,16000000.0
2008-06-23 12:41:00,102.455,102.48,102.455,102.48,140300000.0
2008-06-23 12:42:00,102.48,102.49,102.475,102.475,132800000.0
2008-06-23 12:43:00,102.475,102.48,102.475,102.475,29600000.0
2008-06-23 12:44:00,102.475,102.49,102.475,102.48,203600000.0
2008-06-23 12:45:00,102.48,102.48,102.475,102.475,54200000.0
2008-06-23 12:46:00,102.475,102.475,102.43,102.43,144500000.0
2008-06-23 12:47:00,102.44,102.48,102.44,102.465,245000000.0
2008-06-23 12:48:00,102.465,102.47,102.465,102.47,62000000.0
2008-06-23 12:49:00,102.47,102.48,102.47,102.48,27400000.0
2008-06-23 12:50:00,102.48,102.48,102.465,102.465,125800000.0
2008-06-23 12:51:00,102.465,102.49,102.465,102.49,111900000.0
2008-06-23 12:52:00,102.49,102.49,102.485,102.485,89700000.0
2008-06-23 12:53:00,102.485,102.49,102.485,102.49,35500000.0
2008-06-23 12:54:00,102.49,102.49,102.485,102.49,43200000.0
2008-06-23 12:55:00,102.485,102.49,102.485,102.485,13600000.0
2008-06-23 12:56:00,102.49,102.49,102.485,102.485,34000000.0
2008-06-23 12:57:00,102.485,102.485,102.47,102.485,19600000.0
2008-06-23 12:58:00,102.485,102.485,102.45,102.45,169800000.0
2008-06-23 12:59:00,102.46,102.49,102.45,102.48,230500000.0
2008-06-23 13:00:00,102.475,102.48,102.475,102.475,71000000.0
2008-06-23 13:01:00,102.475,102.475,102.435,102.435,224200000.0
2008-06-23 13:02:00,102.435,102.44,102.435,102.44,175500000.0
2008-06-23 13:03:00,102.44,102.44,102.41,102.42,104800000.0
2008-06-23 13:04:00,102.435,102.45,102.435,102.44,181100000.0
2008-06-23 13:05:00,102.44,102.45,102.435,102.44,269700000.0
2008-06-23 13:06:00,102.45,102.45,102.44,102.44,160200000.0
2008-06-23 13:07:00,102.44,102.46,102.44,102.46,200900000.0
2008-06-23 13:08:00,102.46,102.46,102.445,102.45,150200000.0
2008-06-23 13:09:00,102.45,102.47,102.45,102.455,158600000.0
2008-06-23 13:10:00,102.455,102.46,102.43,102.455,97400000.0
2008-06-23 13:11:00,102.455,102.455,102.42,102.43,170200000.0
2008-06-23 13:12:00,102.43,102.44,102.425,102.44,252600000.0
2008-06-23 13:13:00,102.44,102.45,102.425,102.45,302700000.0
2008-06-23 13:14:00,102.45,102.47,102.45,102.455,274300000.0
2008-06-23 13:15:00,102.46,102.47,102.46,102.47,91800000.0
2008-06-23 13:16:00,102.475,102.48,102.465,102.47,199800000.0
2008-06-23 13:17:00,102.465,102.47,102.45,102.465,44600000.0
2008-06-23 13:18:00,102.465,102.48,102.465,102.48,238700000.0
2008-06-23 13:19:00,102.48,102.49,102.48,102.49,251700000.0
2008-06-23 13:20:00,102.49,102.49,102.45,102.475,167000000.0
2008-06-23 13:21:00,102.475,102.475,102.435,102.435,203600000.0
2008-06-23 13:22:00,102.44,102.44,102.41,102.435,152400000.0
2008-06-23 13:23:00,102.435,102.44,102.42,102.435,44900000.0
2008-06-23 13:24:00,102.435,102.435,102.41,102.435,47200000.0
2008-06-23 13:25:00,102.435,102.435,102.4,102.405,179300000.0
2008-06-23 13:26:00,102.41,102.42,102.405,102.42,279300000.0
2008-06-23 13:27:00,102.42,102.42,102.41,102.41,128000000.0
2008-06-23 13:28:00,102.41,102.44,102.41,102.44,164000000.0
2008-06-23 13:29:00,102.44,102.44,102.4,102.4,118200000.0
2008-06-23 13:30:00,102.41,102.47,102.4,102.47,515700000.0
2008-06-23 13:31:00,102.47,102.48,102.43,102.44,281800000.0
2008-06-23 13:32:00,102.45,102.45,102.435,102.44,56100000.0
2008-06-23 13:33:00,102.44,102.47,102.435,102.47,247300000.0
2008-06-23 13:34:00,102.47,102.5,102.43,102.47,301000000.0
2008-06-23 13:35:00,102.465,102.48,102.465,102.48,193500000.0
2008-06-23 13:36:00,102.48,102.5,102.48,102.5,417200000.0
2008-06-23 13:37:00,102.49,102.56,102.49,102.55,231800000.0
2008-06-23 13:38:00,102.55,102.55,102.445,102.5,585700000.0
2008-06-23 13:39:00,102.51,102.54,102.51,102.525,318400000.0
2008-06-23 13:40:00,102.53,102.54,102.525,102.53,289400000.0
2008-06-23 13:41:00,102.53,102.53,102.525,102.525,48600000.0
2008-06-23 13:42:00,102.525,102.525,102.525,102.525,5000000.0
2008-06-23 13:43:00,102.525,102.525,102.485,102.49,79800000.0
2008-06-23 13:44:00,102.485,102.49,102.485,102.49,101400000.0
2008-06-23 13:45:00,102.49,102.5,102.485,102.5,289300000.0
2008-06-23 13:46:00,102.5,102.5,102.495,102.495,63600000.0
2008-06-23 13:47:00,102.495,102.5,102.495,102.495,111700000.0
2008-06-23 13:48:00,102.495,102.53,102.495,102.53,248000000.0
2008-06-23 13:49:00,102.53,102.54,102.52,102.53,264300000.0
2008-06-23 13:50:00,102.53,102.55,102.53,102.54,115400000.0
2008-06-23 13:51:00,102.54,102.6,102.54,102.57,261900000.0
2008-06-23 13:52:00,102.57,102.62,102.57,102.58,331200000.0
2008-06-23 13:53:00,102.58,102.69,102.58,102.61,544500000.0
2008-06-23 13:54:00,102.61,102.62,102.58,102.59,203500000.0
2008-06-23 13:55:00,102.6,102.61,102.595,102.61,145600000.0
2008-06-23 13:56:00,102.595,102.62,102.595,102.61,326300000.0
2008-06-23 13:57:00,102.61,102.62,102.61,102.61,387800000.0
2008-06-23 13:58:00,102.61,102.62,102.61,102.62,227700000.0
2008-06-23 13:59:00,102.62,102.64,102.615,102.63,209000000.0
2008-06-23 14:00:00,102.64,102.65,102.635,102.65,263600000.0
2008-06-23 14:01:00,102.65,102.68,102.64,102.665,298100000.0
2008-06-23 14:02:00,102.665,102.665,102.635,102.635,239000000.0
2008-06-23 14:03:00,102.635,102.635,102.635,102.635,43000000.0
2008-06-23 14:04:00,102.635,102.65,102.635,102.65,130300000.0
2008-06-23 14:05:00,102.635,102.685,102.635,102.685,461300000.0
2008-06-23 14:06:00,102.68,102.71,102.675,102.7,253800000.0
2008-06-23 14:07:00,102.7,102.7,102.66,102.68,407700000.0
2008-06-23 14:08:00,102.675,102.71,102.675,102.7,583600000.0
2008-06-23 14:09:00,102.7,102.72,102.695,102.7,355100000.0
2008-06-23 14:10:00,102.7,102.71,102.67,102.67,230700000.0
2008-06-23 14:11:00,102.67,102.68,102.655,102.67,335200000.0
2008-06-23 14:12:00,102.67,102.67,102.65,102.65,73900000.0
2008-06-23 14:13:00,102.665,102.68,102.65,102.68,311700000.0
2008-06-23 14:14:00,102.68,102.69,102.675,102.69,169000000.0
2008-06-23 14:15:00,102.68,102.7,102.675,102.685,232500000.0
2008-06-23 14:16:00,102.685,102.7,102.685,102.69,226100000.0
2008-06-23 14:17:00,102.69,102.72,102.69,102.72,240700001.0
2008-06-23 14:18:00,102.72,102.73,102.705,102.705,293300002.0
2008-06-23 14:19:00,102.705,102.71,102.685,102.69,64700000.0
2008-06-23 14:20:00,102.705,102.74,102.705,102.73,311000000.0
2008-06-23 14:21:00,102.73,102.74,102.7,102.73,378400000.0
2008-06-23 14:22:00,102.73,102.73,102.68,102.68,327400000.0
2008-06-23 14:23:00,102.68,102.705,102.665,102.68,362100000.0
2008-06-23 14:24:00,102.68,102.68,102.635,102.64,353600000.0
2008-06-23 14:25:00,102.64,102.64,102.595,102.6,211700000.0
2008-06-23 14:26:00,102.6,102.61,102.595,102.6,370200000.0
2008-06-23 14:27:00,102.6,102.62,102.595,102.61,147600000.0
2008-06-23 14:28:00,102.61,102.64,102.61,102.625,388100000.0
2008-06-23 14:29:00,102.625,102.65,102.625,102.65,226000000.0
2008-06-23 14:30:00,102.65,102.68,102.63,102.67,445900000.0
2008-06-23 14:31:00,102.67,102.67,102.63,102.635,419900000.0
2008-06-23 14:32:00,102.635,102.65,102.6,102.6,265500000.0
2008-06-23 14:33:00,102.6,102.61,102.595,102.605,181800000.0
2008-06-23 14:34:00,102.61,102.61,102.55,102.565,277700000.0
2008-06-23 14:35:00,102.565,102.57,102.54,102.54,223700000.0
2008-06-23 14:36:00,102.55,102.59,102.55,102.575,341800000.0
2008-06-23 14:37:00,102.58,102.63,102.575,102.63,524200000.0
2008-06-23 14:38:00,102.63,102.63,102.57,102.595,369400000.0
2008-06-23 14:39:00,102.595,102.595,102.54,102.55,380200000.0
2008-06-23 14:40:00,102.55,102.58,102.55,102.565,302200000.0
2008-06-23 14:41:00,102.565,102.565,102.495,102.52,410000000.0
2008-06-23 14:42:00,102.515,102.58,102.515,102.555,372600000.0
2008-06-23 14:43:00,102.555,102.6,102.555,102.59,400000000.0
2008-06-23 14:44:00,102.585,102.59,102.53,102.59,388100000.0
2008-06-23 14:45:00,102.59,102.6,102.56,102.57,408300000.0
2008-06-23 14:46:00,102.585,102.625,102.545,102.545,498400000.0
2008-06-23 14:47:00,102.545,102.55,102.51,102.54,324700000.0
2008-06-23 14:48:00,102.54,102.56,102.48,102.54,464100000.0
2008-06-23 14:49:00,102.54,102.58,102.535,102.57,423000000.0
2008-06-23 14:50:00,102.57,102.59,102.55,102.575,147100000.0
2008-06-23 14:51:00,102.56,102.575,102.55,102.56,87800000.0
2008-06-23 14:52:00,102.56,102.575,102.56,102.575,59500000.0
2008-06-23 14:53:00,102.575,102.59,102.575,102.575,179900000.0
2008-06-23 14:54:00,102.58,102.58,102.55,102.575,137700000.0
2008-06-23 14:55:00,102.575,102.58,102.55,102.57,257500000.0
2008-06-23 14:56:00,102.57,102.61,102.56,102.6,358500000.0
2008-06-23 14:57:00,102.6,102.61,102.595,102.6,385100000.0
2008-06-23 14:58:00,102.6,102.62,102.58,102.61,357300000.0
2008-06-23 14:59:00,102.61,102.62,102.58,102.62,291500000.0
2008-06-23 15:00:00,102.62,102.65,102.56,102.57,607600000.0
2008-06-23 15:01:00,102.57,102.59,102.565,102.58,197300000.0
2008-06-23 15:02:00,102.58,102.58,102.55,102.575,155400000.0
2008-06-23 15:03:00,102.575,102.58,102.51,102.525,323900000.0
2008-06-23 15:04:00,102.525,102.53,102.495,102.51,273100000.0
2008-06-23 15:05:00,102.51,102.52,102.48,102.515,405500000.0
2008-06-23 15:06:00,102.52,102.54,102.49,102.54,106800000.0
2008-06-23 15:07:00,102.54,102.56,102.525,102.55,445800000.0
2008-06-23 15:08:00,102.55,102.58,102.55,102.58,386800000.0
2008-06-23 15:09:00,102.58,102.59,102.56,102.575,179000000.0
2008-06-23 15:10:00,102.56,102.6,102.55,102.585,251000000.0
2008-06-23 15:11:00,102.585,102.585,102.525,102.54,314900000.0
2008-06-23 15:12:00,102.54,102.55,102.51,102.545,307600000.0
2008-06-23 15:13:00,102.545,102.545,102.51,102.525,136800000.0
2008-06-23 15:14:00,102.525,102.525,102.51,102.525,46800000.0
2008-06-23 15:15:00,102.525,102.525,102.49,102.5,275200000.0
2008-06-23 15:16:00,102.5,102.52,102.5,102.515,261500000.0
2008-06-23 15:17:00,102.52,102.53,102.515,102.515,164800000.0
2008-06-23 15:18:00,102.515,102.55,102.49,102.54,337000000.0
2008-06-23 15:19:00,102.535,102.535,102.505,102.51,302500000.0
2008-06-23 15:20:00,102.51,102.53,102.48,102.5,280300000.0
2008-06-23 15:21:00,102.51,102.52,102.48,102.51,111500000.0
2008-06-23 15:22:00,102.52,102.54,102.515,102.515,139600000.0
2008-06-23 15:23:00,102.515,102.515,102.48,102.49,187100000.0
2008-06-23 15:24:00,102.505,102.505,102.47,102.5,168300000.0
2008-06-23 15:25:00,102.495,102.51,102.495,102.495,162000000.0
2008-06-23 15:26:00,102.495,102.5,102.495,102.495,34700000.0
2008-06-23 15:27:00,102.5,102.5,102.495,102.5,8600000.0
2008-06-23 15:28:00,102.495,102.53,102.495,102.52,205600000.0
2008-06-23 15:29:00,102.52,102.54,102.5,102.525,200900000.0
2008-06-23 15:30:00,102.525,102.53,102.485,102.495,263400000.0
2008-06-23 15:31:00,102.495,102.5,102.495,102.495,85800000.0
2008-06-23 15:32:00,102.495,102.52,102.46,102.505,292400000.0
2008-06-23 15:33:00,102.505,102.505,102.48,102.49,182300000.0
2008-06-23 15:34:00,102.49,102.52,102.465,102.49,337200000.0
2008-06-23 15:35:00,102.48,102.5,102.45,102.5,259700000.0
2008-06-23 15:36:00,102.495,102.51,102.46,102.465,276100000.0
2008-06-23 15:37:00,102.465,102.5,102.46,102.49,250200000.0
2008-06-23 15:38:00,102.485,102.5,102.485,102.485,146800000.0
2008-06-23 15:39:00,102.49,102.5,102.47,102.485,167200000.0
2008-06-23 15:40:00,102.485,102.5,102.47,102.49,352800000.0
2008-06-23 15:41:00,102.49,102.49,102.45,102.48,323400000.0
2008-06-23 15:42:00,102.48,102.51,102.475,102.495,456700000.0
2008-06-23 15:43:00,102.495,102.52,102.47,102.49,324900000.0
2008-06-23 15:44:00,102.475,102.5,102.46,102.485,249700000.0
2008-06-23 15:45:00,102.485,102.49,102.46,102.485,101300000.0
2008-06-23 15:46:00,102.485,102.49,102.45,102.48,397300000.0
2008-06-23 15:47:00,102.48,102.49,102.475,102.475,197300000.0
2008-06-23 15:48:00,102.475,102.48,102.45,102.475,179700000.0
2008-06-23 15:49:00,102.475,102.51,102.45,102.5,284000000.0
2008-06-23 15:50:00,102.5,102.53,102.5,102.515,335700000.0
2008-06-23 15:51:00,102.515,102.52,102.48,102.5,317800000.0
2008-06-23 15:52:00,102.495,102.495,102.46,102.485,296900000.0
2008-06-23 15:53:00,102.485,102.52,102.46,102.48,163900000.0
2008-06-23 15:54:00,102.48,102.51,102.48,102.505,114100000.0
2008-06-23 15:55:00,102.505,102.51,102.48,102.505,138900000.0
2008-06-23 15:56:00,102.505,102.505,102.46,102.485,174300000.0
2008-06-23 15:57:00,102.485,102.49,102.47,102.485,102800000.0
2008-06-23 15:58:00,102.485,102.5,102.485,102.485,188400000.0
2008-06-23 15:59:00,102.49,102.52,102.485,102.52,196100000.0
2008-06-23 16:00:00,102.52,102.52,102.48,102.51,183400000.0
2008-06-23 16:01:00,102.51,102.53,102.505,102.515,197700000.0
2008-06-23 16:02:00,102.515,102.54,102.515,102.53,165400000.0
2008-06-23 16:03:00,102.525,102.53,102.525,102.525,39800000.0
2008-06-23 16:04:00,102.525,102.525,102.495,102.51,196000000.0
2008-06-23 16:05:00,102.51,102.51,102.465,102.48,233800000.0
2008-06-23 16:06:00,102.48,102.48,102.44,102.455,347600000.0
2008-06-23 16:07:00,102.455,102.46,102.425,102.455,333000000.0
2008-06-23 16:08:00,102.455,102.51,102.455,102.495,449400000.0
2008-06-23 16:09:00,102.495,102.495,102.455,102.47,366600000.0
2008-06-23 16:10:00,102.47,102.49,102.47,102.485,144800000.0
2008-06-23 16:11:00,102.49,102.51,102.47,102.495,305800000.0
2008-06-23 16:12:00,102.495,102.5,102.495,102.495,74600000.0
2008-06-23 16:13:00,102.495,102.5,102.495,102.495,62400000.0
2008-06-23 16:14:00,102.495,102.53,102.495,102.515,288200000.0
2008-06-23 16:15:00,102.52,102.52,102.515,102.515,107600000.0
2008-06-23 16:16:00,102.515,102.55,102.515,102.535,316200000.0
2008-06-23 16:17:00,102.535,102.54,102.515,102.54,114400000.0
2008-06-23 16:18:00,102.525,102.555,102.525,102.555,293300000.0
2008-06-23 16:19:00,102.555,102.56,102.53,102.545,121100000.0
2008-06-23 16:20:00,102.545,102.55,102.545,102.545,105000000.0
2008-06-23 16:21:00,102.545,102.55,102.52,102.545,129100000.0
2008-06-23 16:22:00,102.545,102.55,102.52,102.55,140600000.0
2008-06-23 16:23:00,102.56,102.56,102.52,102.52,161200000.0
2008-06-23 16:24:00,102.52,102.53,102.505,102.52,272500000.0
2008-06-23 16:25:00,102.52,102.52,102.47,102.47,475000000.0
2008-06-23 16:26:00,102.48,102.51,102.48,102.5,289300000.0
2008-06-23 16:27:00,102.5,102.5,102.495,102.495,111100000.0
2008-06-23 16:28:00,102.5,102.5,102.47,102.48,128400000.0
2008-06-23 16:29:00,102.495,102.495,102.47,102.47,224800000.0
2008-06-23 16:30:00,102.47,102.51,102.47,102.5,381600000.0
2008-06-23 16:31:00,102.5,102.55,102.495,102.54,433500000.0
2008-06-23 16:32:00,102.54,102.57,102.535,102.555,185800000.0
2008-06-23 16:33:00,102.555,102.56,102.555,102.56,84200000.0
2008-06-23 16:34:00,102.56,102.58,102.555,102.565,112700000.0
2008-06-23 16:35:00,102.56,102.58,102.56,102.565,211200000.0
2008-06-23 16:36:00,102.57,102.58,102.55,102.57,154600000.0
2008-06-23 16:37:00,102.57,102.57,102.56,102.56,50400000.0
2008-06-23 16:38:00,102.55,102.565,102.54,102.565,115900000.0
2008-06-23 16:39:00,102.565,102.57,102.53,102.555,388300000.0
2008-06-23 16:40:00,102.555,102.555,102.53,102.55,53600000.0
2008-06-23 16:41:00,102.55,102.56,102.53,102.53,99000000.0
2008-06-23 16:42:00,102.53,102.55,102.53,102.54,336800000.0
2008-06-23 16:43:00,102.54,102.57,102.54,102.56,358000000.0
2008-06-23 16:44:00,102.56,102.56,102.53,102.54,178100000.0
2008-06-23 16:45:00,102.53,102.56,102.53,102.55,132000000.0
2008-06-23 16:46:00,102.55,102.57,102.545,102.57,191500000.0
2008-06-23 16:47:00,102.57,102.58,102.565,102.57,223700000.0
2008-06-23 16:48:00,102.57,102.61,102.57,102.59,495300000.0
2008-06-23 16:49:00,102.59,102.59,102.52,102.535,191400000.0
2008-06-23 16:50:00,102.54,102.55,102.52,102.535,224900002.0
2008-06-23 16:51:00,102.54,102.54,102.51,102.535,145200000.0
2008-06-23 16:52:00,102.535,102.535,102.5,102.51,258200000.0
2008-06-23 16:53:00,102.52,102.52,102.51,102.52,200400000.0
2008-06-23 16:54:00,102.52,102.53,102.515,102.515,337800000.0
2008-06-23 16:55:00,102.515,102.53,102.515,102.53,103600000.0
2008-06-23 16:56:00,102.53,102.59,102.53,102.575,189200000.0
2008-06-23 16:57:00,102.575,102.6,102.575,102.585,136000000.0
2008-06-23 16:58:00,102.59,102.6,102.555,102.56,181000000.0
2008-06-23 16:59:00,102.56,102.57,102.525,102.53,294200000.0
2008-06-23 17:00:00,102.53,102.565,102.53,102.54,252100000.0
2008-06-23 17:01:00,102.54,102.57,102.54,102.555,180200000.0
2008-06-23 17:02:00,102.555,102.56,102.54,102.56,184500000.0
2008-06-23 17:03:00,102.555,102.56,102.51,102.54,314500000.0
2008-06-23 17:04:00,102.54,102.54,102.51,102.51,432200000.0
2008-06-23 17:05:00,102.51,102.53,102.5,102.51,120500000.0
2008-06-23 17:06:00,102.51,102.51,102.49,102.49,163800000.0
2008-06-23 17:07:00,102.49,102.53,102.49,102.505,432200000.0
2008-06-23 17:08:00,102.505,102.51,102.505,102.505,172200000.0
2008-06-23 17:09:00,102.505,102.51,102.47,102.5,290100000.0
2008-06-23 17:10:00,102.5,102.51,102.49,102.5,188600000.0
2008-06-23 17:11:00,102.5,102.52,102.47,102.505,292100000.0
2008-06-23 17:12:00,102.505,102.51,102.49,102.505,95400000.0
2008-06-23 17:13:00,102.505,102.51,102.485,102.5,408600000.0
2008-06-23 17:14:00,102.51,102.51,102.495,102.495,249100000.0
2008-06-23 17:15:00,102.495,102.5,102.46,102.5,379100000.0
2008-06-23 17:16:00,102.5,102.52,102.48,102.505,359000000.0
2008-06-23 17:17:00,102.505,102.51,102.49,102.505,40200000.0
2008-06-23 17:18:00,102.505,102.51,102.46,102.465,396000000.0
2008-06-23 17:19:00,102.465,102.5,102.46,102.485,329000000.0
2008-06-23 17:20:00,102.485,102.49,102.46,102.48,341000000.0
2008-06-23 17:21:00,102.48,102.52,102.475,102.52,266700000.0
2008-06-23 17:22:00,102.52,102.54,102.51,102.52,669400000.0
2008-06-23 17:23:00,102.52,102.53,102.515,102.52,197300000.0
2008-06-23 17:24:00,102.52,102.54,102.515,102.53,378400000.0
2008-06-23 17:25:00,102.53,102.54,102.525,102.54,179300000.0
2008-06-23 17:26:00,102.54,102.56,102.525,102.55,345900000.0
2008-06-23 17:27:00,102.55,102.58,102.52,102.56,312300000.0
2008-06-23 17:28:00,102.555,102.555,102.51,102.54,264100000.0
2008-06-23 17:29:00,102.54,102.56,102.53,102.55,306300000.0
2008-06-23 17:30:00,102.55,102.56,102.515,102.515,381000000.0
2008-06-23 17:31:00,102.515,102.54,102.5,102.53,236100000.0
2008-06-23 17:32:00,102.53,102.57,102.53,102.56,453200000.0
2008-06-23 17:33:00,102.57,102.57,102.555,102.56,119800000.0
2008-06-23 17:34:00,102.555,102.56,102.555,102.555,68000000.0
2008-06-23 17:35:00,102.555,102.555,102.52,102.52,190700000.0
2008-06-23 17:36:00,102.52,102.58,102.52,102.565,323000000.0
2008-06-23 17:37:00,102.565,102.59,102.565,102.57,355400000.0
2008-06-23 17:38:00,102.56,102.6,102.555,102.585,240800000.0
2008-06-23 17:39:00,102.585,102.6,102.585,102.585,126400000.0
2008-06-23 17:40:00,102.585,102.59,102.56,102.59,233200000.0
2008-06-23 17:41:00,102.59,102.59,102.55,102.58,249200000.0
2008-06-23 17:42:00,102.58,102.58,102.54,102.575,317400000.0
2008-06-23 17:43:00,102.58,102.6,102.55,102.56,232000000.0
2008-06-23 17:44:00,102.56,102.56,102.55,102.55,205800000.0
2008-06-23 17:45:00,102.55,102.55,102.535,102.54,216500000.0
2008-06-23 17:46:00,102.54,102.55,102.535,102.55,226000000.0
2008-06-23 17:47:00,102.54,102.55,102.535,102.54,201900000.0
2008-06-23 17:48:00,102.54,102.54,102.52,102.52,103300000.0
2008-06-23 17:49:00,102.52,102.53,102.51,102.52,288900000.0
2008-06-23 17:50:00,102.52,102.55,102.51,102.55,280400000.0
2008-06-23 17:51:00,102.54,102.6,102.54,102.59,436700000.0
2008-06-23 17:52:00,102.59,102.59,102.56,102.56,278900000.0
2008-06-23 17:53:00,102.575,102.575,102.55,102.56,211000000.0
2008-06-23 17:54:00,102.56,102.56,102.535,102.535,416500000.0
2008-06-23 17:55:00,102.535,102.56,102.535,102.545,276500000.0
2008-06-23 17:56:00,102.55,102.55,102.54,102.55,37200000.0
2008-06-23 17:57:00,102.545,102.55,102.545,102.545,103900000.0
2008-06-23 17:58:00,102.545,102.57,102.545,102.56,355600000.0
2008-06-23 17:59:00,102.56,102.57,102.56,102.56,242600000.0
2008-06-23 18:00:00,102.56,102.56,102.53,102.54,314000000.0
2008-06-23 18:01:00,102.54,102.54,102.52,102.525,243700000.0
2008-06-23 18:02:00,102.525,102.54,102.51,102.515,147100000.0
2008-06-23 18:03:00,102.51,102.525,102.5,102.51,139000000.0
2008-06-23 18:04:00,102.51,102.53,102.51,102.53,253000000.0
2008-06-23 18:05:00,102.52,102.55,102.495,102.54,352300000.0
2008-06-23 18:06:00,102.54,102.54,102.52,102.54,96200000.0
2008-06-23 18:07:00,102.535,102.57,102.535,102.545,263700000.0
2008-06-23 18:08:00,102.545,102.56,102.545,102.56,80000000.0
2008-06-23 18:09:00,102.56,102.56,102.535,102.545,205000000.0
2008-06-23 18:10:00,102.545,102.55,102.545,102.545,25800000.0
2008-06-23 18:11:00,102.545,102.56,102.52,102.53,162800000.0
2008-06-23 18:12:00,102.515,102.54,102.51,102.54,220300000.0
2008-06-23 18:13:00,102.54,102.56,102.54,102.55,269000000.0
2008-06-23 18:14:00,102.55,102.56,102.55,102.56,162400000.0
2008-06-23 18:15:00,102.55,102.56,102.545,102.55,213900000.0
2008-06-23 18:16:00,102.55,102.6,102.55,102.6,247900000.0
2008-06-23 18:17:00,102.61,102.61,102.585,102.59,261900000.0
2008-06-23 18:18:00,102.59,102.61,102.58,102.595,177300000.0
2008-06-23 18:19:00,102.595,102.61,102.595,102.595,167700000.0
2008-06-23 18:20:00,102.595,102.6,102.595,102.595,119200000.0
2008-06-23 18:21:00,102.6,102.61,102.595,102.6,172100000.0
2008-06-23 18:22:00,102.61,102.62,102.6,102.62,139400000.0
2008-06-23 18:23:00,102.62,102.63,102.62,102.63,12400000.0
2008-06-23 18:24:00,102.63,102.63,102.615,102.615,50800000.0
2008-06-23 18:25:00,102.615,102.64,102.615,102.625,287000000.0
2008-06-23 18:26:00,102.625,102.625,102.6,102.615,84700000.0
2008-06-23 18:27:00,102.615,102.63,102.61,102.62,204100000.0
2008-06-23 18:28:00,102.63,102.64,102.615,102.64,235800000.0
2008-06-23 18:29:00,102.63,102.63,102.61,102.625,214900000.0
2008-06-23 18:30:00,102.625,102.63,102.61,102.625,62000000.0
2008-06-23 18:31:00,102.625,102.64,102.61,102.64,192700000.0
2008-06-23 18:32:00,102.64,102.67,102.64,102.645,328100000.0
2008-06-23 18:33:00,102.65,102.66,102.645,102.65,247900000.0
2008-06-23 18:34:00,102.65,102.66,102.645,102.65,110100000.0
2008-06-23 18:35:00,102.65,102.65,102.645,102.65,103800000.0
2008-06-23 18:36:00,102.65,102.66,102.65,102.66,127400000.0
2008-06-23 18:37:00,102.66,102.66,102.645,102.65,208200000.0
2008-06-23 18:38:00,102.65,102.66,102.65,102.66,137200000.0
2008-06-23 18:39:00,102.66,102.66,102.645,102.66,124500000.0
2008-06-23 18:40:00,102.66,102.66,102.65,102.66,75000000.0
2008-06-23 18:41:00,102.66,102.67,102.66,102.66,120200000.0
2008-06-23 18:42:00,102.66,102.68,102.65,102.665,317300000.0
2008-06-23 18:43:00,102.665,102.67,102.64,102.66,124800000.0
2008-06-23 18:44:00,102.66,102.69,102.66,102.69,274000000.0
2008-06-23 18:45:00,102.69,102.69,102.675,102.68,129800000.0
2008-06-23 18:46:00,102.68,102.68,102.675,102.675,215000000.0
2008-06-23 18:47:00,102.675,102.68,102.675,102.68,25600000.0
2008-06-23 18:48:00,102.68,102.71,102.68,102.685,388500000.0
2008-06-23 18:49:00,102.685,102.7,102.66,102.7,199600000.0
2008-06-23 18:50:00,102.7,102.7,102.67,102.67,215500000.0
2008-06-23 18:51:00,102.67,102.685,102.66,102.67,170800000.0
2008-06-23 18:52:00,102.67,102.68,102.67,102.67,203400000.0
2008-06-23 18:53:00,102.67,102.69,102.67,102.69,167200000.0
2008-06-23 18:54:00,102.69,102.71,102.69,102.71,173000000.0
2008-06-23 18:55:00,102.71,102.71,102.69,102.7,242000000.0
2008-06-23 18:56:00,102.7,102.71,102.7,102.7,104100000.0
2008-06-23 18:57:00,102.7,102.7,102.67,102.69,227400000.0
2008-06-23 18:58:00,102.69,102.69,102.675,102.68,182500000.0
2008-06-23 18:59:00,102.68,102.71,102.68,102.7,211400000.0
2008-06-23 19:00:00,102.7,102.7,102.65,102.66,285400000.0
2008-06-23 19:01:00,102.66,102.69,102.66,102.68,243900000.0
2008-06-23 19:02:00,102.68,102.68,102.65,102.65,197300000.0
2008-06-23 19:03:00,102.65,102.67,102.64,102.66,99800000.0
2008-06-23 19:04:00,102.66,102.67,102.655,102.665,125100000.0
2008-06-23 19:05:00,102.665,102.67,102.64,102.66,179200000.0
2008-06-23 19:06:00,102.66,102.67,102.655,102.67,64900000.0
2008-06-23 19:07:00,102.67,102.67,102.655,102.66,204000000.0
2008-06-23 19:08:00,102.66,102.66,102.63,102.655,175800000.0
2008-06-23 19:09:00,102.655,102.655,102.64,102.655,31800000.0
2008-06-23 19:10:00,102.655,102.655,102.64,102.655,18800000.0
2008-06-23 19:11:00,102.64,102.655,102.63,102.63,60700000.0
2008-06-23 19:12:00,102.63,102.64,102.63,102.63,82600000.0
2008-06-23 19:13:00,102.63,102.65,102.63,102.64,114400000.0
2008-06-23 19:14:00,102.64,102.67,102.64,102.66,194000000.0
2008-06-23 19:15:00,102.66,102.68,102.655,102.66,211400000.0
2008-06-23 19:16:00,102.66,102.67,102.655,102.67,42400000.0
2008-06-23 19:17:00,102.67,102.68,102.67,102.68,16400000.0
2008-06-23 19:18:00,102.68,102.69,102.68,102.68,87800000.0
2008-06-23 19:19:00,102.68,102.68,102.65,102.65,203800000.0
2008-06-23 19:20:00,102.665,102.67,102.665,102.665,65200000.0
2008-06-23 19:21:00,102.665,102.67,102.665,102.665,94100000.0
2008-06-23 19:22:00,102.665,102.7,102.665,102.69,187100000.0
2008-06-23 19:23:00,102.69,102.71,102.69,102.71,165100000.0
2008-06-23 19:24:00,102.71,102.71,102.66,102.68,305400000.0
2008-06-23 19:25:00,102.68,102.7,102.68,102.69,148600000.0
2008-06-23 19:26:00,102.69,102.7,102.68,102.69,161700000.0
2008-06-23 19:27:00,102.69,102.69,102.675,102.675,62400000.0
2008-06-23 19:28:00,102.68,102.68,102.66,102.675,33900000.0
2008-06-23 19:29:00,102.675,102.675,102.66,102.675,69800000.0
2008-06-23 19:30:00,102.675,102.675,102.675,102.675,9000000.0
2008-06-23 19:31:00,102.675,102.68,102.66,102.675,37500000.0
2008-06-23 19:32:00,102.675,102.69,102.675,102.69,144600000.0
2008-06-23 19:33:00,102.69,102.69,102.69,102.69,4800000.0
2008-06-23 19:34:00,102.69,102.69,102.68,102.69,49000000.0
2008-06-23 19:35:00,102.69,102.69,102.68,102.69,173400000.0
2008-06-23 19:36:00,102.69,102.71,102.685,102.7,144800000.0
2008-06-23 19:37:00,102.7,102.72,102.7,102.71,271100000.0
2008-06-23 19:38:00,102.71,102.71,102.705,102.705,33800000.0
2008-06-23 19:39:00,102.69,102.71,102.69,102.71,80900000.0
2008-06-23 19:40:00,102.71,102.71,102.69,102.69,101000000.0
2008-06-23 19:41:00,102.69,102.69,102.68,102.68,200600000.0
2008-06-23 19:42:00,102.68,102.68,102.665,102.665,99800000.0
2008-06-23 19:43:00,102.665,102.68,102.665,102.67,62200000.0
2008-06-23 19:44:00,102.67,102.68,102.67,102.67,107600000.0
2008-06-23 19:45:00,102.67,102.68,102.67,102.67,216600000.0
2008-06-23 19:46:00,102.67,102.68,102.665,102.665,152600000.0
2008-06-23 19:47:00,102.665,102.67,102.65,102.665,68500000.0
2008-06-23 19:48:00,102.665,102.69,102.665,102.69,211400000.0
2008-06-23 19:49:00,102.69,102.69,102.68,102.68,194700000.0
2008-06-23 19:50:00,102.68,102.69,102.68,102.69,139000000.0
2008-06-23 19:51:00,102.69,102.7,102.69,102.7,82600000.0
2008-06-23 19:52:00,102.7,102.7,102.68,102.69,131300000.0
2008-06-23 19:53:00,102.69,102.7,102.68,102.7,263600000.0
2008-06-23 19:54:00,102.7,102.7,102.69,102.7,141800000.0
2008-06-23 19:55:00,102.7,102.7,102.685,102.7,250200000.0
2008-06-23 19:56:00,102.7,102.7,102.685,102.685,143800000.0
2008-06-23 19:57:00,102.685,102.69,102.67,102.685,56700000.0
2008-06-23 19:58:00,102.685,102.71,102.685,102.685,325200000.0
2008-06-23 19:59:00,102.685,102.7,102.685,102.685,209600000.0
2008-06-23 20:00:00,102.685,102.71,102.685,102.69,207600000.0
2008-06-23 20:01:00,102.69,102.7,102.69,102.69,220900000.0
2008-06-23 20:02:00,102.69,102.69,102.685,102.685,52400000.0
2008-06-23 20:03:00,102.685,102.685,102.66,102.66,109200000.0
2008-06-23 20:04:00,102.66,102.69,102.66,102.68,304000000.0
2008-06-23 20:05:00,102.69,102.69,102.68,102.68,57600000.0
2008-06-23 20:06:00,102.68,102.71,102.68,102.71,141400000.0
2008-06-23 20:07:00,102.71,102.71,102.67,102.69,145100000.0
2008-06-23 20:08:00,102.7,102.7,102.675,102.675,131200000.0
2008-06-23 20:09:00,102.675,102.69,102.675,102.68,140800000.0
2008-06-23 20:10:00,102.68,102.69,102.68,102.69,77800000.0
2008-06-23 20:11:00,102.69,102.69,102.68,102.69,102800000.0
2008-06-23 20:12:00,102.69,102.69,102.675,102.68,50200000.0
2008-06-23 20:13:00,102.68,102.7,102.68,102.68,147700000.0
2008-06-23 20:14:00,102.68,102.68,102.675,102.675,66200000.0
2008-06-23 20:15:00,102.675,102.69,102.66,102.675,172000000.0
2008-06-23 20:16:00,102.66,102.67,102.63,102.64,292100000.0
2008-06-23 20:17:00,102.64,102.67,102.64,102.66,214000000.0
2008-06-23 20:18:00,102.66,102.66,102.66,102.66,132000000.0
2008-06-23 20:19:00,102.66,102.67,102.66,102.67,138600000.0
2008-06-23 20:20:00,102.67,102.68,102.67,102.68,52000000.0
2008-06-23 20:21:00,102.68,102.68,102.64,102.67,239400000.0
2008-06-23 20:22:00,102.67,102.67,102.64,102.64,285900000.0
2008-06-23 20:23:00,102.64,102.655,102.63,102.64,212900000.0
2008-06-23 20:24:00,102.64,102.64,102.64,102.64,30800000.0
2008-06-23 20:25:00,102.64,102.67,102.64,102.655,189700000.0
2008-06-23 20:26:00,102.655,102.655,102.62,102.64,238100000.0
2008-06-23 20:27:00,102.64,102.64,102.625,102.63,157000000.0
2008-06-23 20:28:00,102.63,102.64,102.625,102.625,87800000.0
2008-06-23 20:29:00,102.625,102.63,102.625,102.63,60800000.0
2008-06-23 20:30:00,102.63,102.63,102.63,102.63,55800000.0
2008-06-23 20:31:00,102.63,102.63,102.63,102.63,84000000.0
2008-06-23 20:32:00,102.63,102.64,102.63,102.63,158200000.0
2008-06-23 20:33:00,102.63,102.63,102.625,102.63,177400000.0
2008-06-23 20:34:00,102.63,102.63,102.625,102.625,56800000.0
2008-06-23 20:35:00,102.625,102.625,102.61,102.625,49000000.0
2008-06-23 20:36:00,102.625,102.63,102.625,102.63,61000000.0
2008-06-23 20:37:00,102.63,102.63,102.61,102.625,78100000.0
2008-06-23 20:38:00,102.625,102.63,102.625,102.63,30800000.0
2008-06-23 20:39:00,102.63,102.63,102.625,102.625,16400000.0
2008-06-23 20:40:00,102.625,102.63,102.625,102.625,35500000.0
2008-06-23 20:41:00,102.625,102.625,102.625,102.625,16000000.0
2008-06-23 20:42:00,102.625,102.625,102.61,102.625,20400000.0
2008-06-23 20:43:00,102.625,102.625,102.61,102.625,28700000.0
2008-06-23 20:44:00,102.625,102.625,102.61,102.61,46100000.0
2008-06-23 20:45:00,102.61,102.61,102.59,102.59,107400000.0
2008-06-23 20:46:00,102.59,102.61,102.59,102.6,295900000.0
2008-06-23 20:47:00,102.6,102.61,102.595,102.6,144600000.0
2008-06-23 20:48:00,102.6,102.6,102.6,102.6,56100000.0
2008-06-23 20:49:00,102.595,102.6,102.595,102.6,13200000.0
2008-06-23 20:50:00,102.6,102.6,102.595,102.6,13900000.0
2008-06-23 20:51:00,102.6,102.61,102.58,102.61,120000000.0
2008-06-23 20:52:00,102.61,102.62,102.6,102.6,123800000.0
2008-06-23 20:53:00,102.6,102.6,102.57,102.595,123300000.0
2008-06-23 20:54:00,102.595,102.595,102.555,102.56,177600000.0
2008-06-23 20:55:00,102.56,102.57,102.555,102.57,116800000.0
2008-06-23 20:56:00,102.57,102.58,102.56,102.57,302500000.0
2008-06-23 20:57:00,102.57,102.58,102.555,102.555,198100000.0
2008-06-23 20:58:00,102.555,102.56,102.555,102.56,30500000.0
2008-06-23 20:59:00,102.56,102.56,102.52,102.54,200700000.0
2008-06-23 21:00:00,102.53,102.55,102.53,102.535,181500000.0
2008-06-23 21:01:00,102.535,102.54,102.535,102.535,17400000.0
2008-06-23 21:02:00,102.535,102.535,102.535,102.535,18000000.0
2008-06-23 21:03:00,102.535,102.535,102.51,102.51,202400000.0
2008-06-23 21:04:00,102.51,102.53,102.505,102.52,235600000.0
2008-06-23 21:05:00,102.525,102.54,102.52,102.54,302700000.0
2008-06-23 21:06:00,102.54,102.54,102.525,102.53,207300000.0
2008-06-23 21:07:00,102.53,102.55,102.53,102.54,189200000.0
2008-06-23 21:08:00,102.54,102.54,102.525,102.525,159200000.0
2008-06-23 21:09:00,102.525,102.55,102.525,102.54,293000000.0
2008-06-23 21:10:00,102.54,102.56,102.54,102.55,187400000.0
2008-06-23 21:11:00,102.55,102.58,102.55,102.565,252400000.0
2008-06-23 21:12:00,102.565,102.57,102.55,102.57,242300000.0
2008-06-23 21:13:00,102.57,102.58,102.565,102.58,90800000.0
2008-06-23 21:14:00,102.58,102.6,102.58,102.6,208200000.0
2008-06-23 21:15:00,102.6,102.61,102.59,102.61,128000000.0
2008-06-23 21:16:00,102.61,102.62,102.6,102.61,84000000.0
2008-06-23 21:17:00,102.61,102.61,102.595,102.6,135100000.0
2008-06-23 21:18:00,102.6,102.61,102.595,102.595,81500000.0
2008-06-23 21:19:00,102.595,102.595,102.57,102.595,20900000.0
2008-06-23 21:20:00,102.595,102.61,102.59,102.6,127000000.0
2008-06-23 21:21:00,102.6,102.61,102.57,102.6,173000000.0
2008-06-23 21:22:00,102.59,102.62,102.585,102.595,231400000.0
2008-06-23 21:23:00,102.595,102.6,102.595,102.595,15800000.0
2008-06-23 21:24:00,102.595,102.595,102.57,102.595,80700000.0
2008-06-23 21:25:00,102.58,102.6,102.58,102.6,13900000.0
2008-06-23 21:26:00,102.6,102.6,102.595,102.6,37300000.0
2008-06-23 21:27:00,102.6,102.6,102.595,102.595,66400000.0
2008-06-23 21:28:00,102.595,102.595,102.595,102.595,9000000.0
2008-06-23 21:29:00,102.595,102.61,102.595,102.61,148700000.0
2008-06-23 21:30:00,102.61,102.61,102.595,102.595,112500000.0
2008-06-23 21:31:00,102.595,102.6,102.595,102.6,44100000.0
2008-06-23 21:32:00,102.6,102.61,102.595,102.6,80200000.0
2008-06-23 21:33:00,102.6,102.61,102.595,102.6,71400000.0
2008-06-23 21:34:00,102.6,102.6,102.595,102.595,47800000.0
2008-06-23 21:35:00,102.6,102.6,102.595,102.595,40000000.0
2008-06-23 21:36:00,102.59,102.6,102.59,102.595,66600000.0
2008-06-23 21:37:00,102.595,102.6,102.595,102.595,12600000.0
2008-06-23 21:38:00,102.59,102.61,102.59,102.6,62600000.0
2008-06-23 21:39:00,102.6,102.61,102.6,102.6,58800000.0
2008-06-23 21:40:00,102.6,102.61,102.6,102.61,15400000.0
2008-06-23 21:41:00,102.61,102.62,102.61,102.62,36000000.0
2008-06-23 21:42:00,102.62,102.63,102.61,102.63,60600000.0
2008-06-23 21:43:00,102.63,102.63,102.615,102.62,74200000.0
2008-06-23 21:44:00,102.62,102.63,102.615,102.615,116100000.0
2008-06-23 21:45:00,102.615,102.62,102.615,102.615,73700000.0
2008-06-23 21:46:00,102.615,102.62,102.6,102.615,142600000.0
2008-06-23 21:47:00,102.615,102.615,102.6,102.615,30100000.0
2008-06-23 21:48:00,102.615,102.62,102.59,102.6,133400000.0
2008-06-23 21:49:00,102.6,102.6,102.59,102.59,144200000.0
2008-06-23 21:50:00,102.59,102.59,102.57,102.57,61900000.0
2008-06-23 21:51:00,102.59,102.6,102.57,102.59,125400000.0
2008-06-23 21:52:00,102.59,102.6,102.59,102.59,117000000.0
2008-06-23 21:53:00,102.59,102.59,102.59,102.59,22800000.0
2008-06-23 21:54:00,102.59,102.6,102.585,102.585,65800000.0
2008-06-23 21:55:00,102.585,102.59,102.585,102.59,38600000.0
2008-06-23 21:56:00,102.59,102.59,102.58,102.585,54200000.0
2008-06-23 21:57:00,102.57,102.57,102.56,102.56,87100000.0
2008-06-23 21:58:00,102.56,102.57,102.56,102.57,248000000.0
2008-06-23 21:59:00,102.57,102.59,102.57,102.59,43400000.0
2008-06-23 22:00:00,102.59,102.6,102.57,102.585,157400000.0
2008-06-23 22:01:00,102.585,102.585,102.585,102.585,8000000.0
2008-06-23 22:02:00,102.585,102.585,102.56,102.56,133700000.0
2008-06-23 22:03:00,102.56,102.57,102.56,102.57,44000000.0
2008-06-23 22:04:00,102.57,102.57,102.56,102.56,175600000.0
2008-06-23 22:05:00,102.56,102.57,102.56,102.57,57600000.0
2008-06-23 22:06:00,102.57,102.59,102.57,102.58,72600000.0
2008-06-23 22:07:00,102.58,102.58,102.58,102.58,6600000.0
2008-06-23 22:08:00,102.58,102.58,102.58,102.58,28800000.0
2008-06-23 22:09:00,102.58,102.61,102.58,102.585,100400000.0
2008-06-23 22:10:00,102.585,102.59,102.585,102.59,11800000.0
2008-06-23 22:11:00,102.59,102.61,102.585,102.61,73200000.0
2008-06-23 22:12:00,102.61,102.61,102.595,102.595,178000000.0
2008-06-23 22:13:00,102.595,102.6,102.595,102.595,89100000.0
2008-06-23 22:14:00,102.595,102.61,102.595,102.61,107200000.0
2008-06-23 22:15:00,102.61,102.62,102.61,102.61,106800000.0
2008-06-23 22:16:00,102.61,102.63,102.61,102.63,74200000.0
2008-06-23 22:17:00,102.63,102.63,102.63,102.63,28800000.0
2008-06-23 22:18:00,102.63,102.63,102.62,102.62,42600000.0
2008-06-23 22:19:00,102.62,102.62,102.62,102.62,16800000.0
2008-06-23 22:20:00,102.62,102.64,102.62,102.63,61300000.0
2008-06-23 22:21:00,102.63,102.65,102.63,102.64,330300000.0
2008-06-23 22:22:00,102.64,102.66,102.64,102.65,156600000.0
2008-06-23 22:23:00,102.65,102.65,102.65,102.65,39000000.0
2008-06-23 22:24:00,102.65,102.65,102.65,102.65,21000000.0
2008-06-23 22:25:00,102.65,102.65,102.65,102.65,20200000.0
2008-06-23 22:26:00,102.65,102.65,102.61,102.64,185400000.0
2008-06-23 22:27:00,102.64,102.64,102.63,102.64,69800000.0
2008-06-23 22:28:00,102.64,102.65,102.63,102.64,218000000.0
2008-06-23 22:29:00,102.65,102.65,102.64,102.64,264400000.0
2008-06-23 22:30:00,102.64,102.64,102.635,102.635,223500000.0
2008-06-23 22:31:00,102.635,102.64,102.61,102.64,98100000.0
2008-06-23 22:32:00,102.64,102.64,102.635,102.635,47400000.0
2008-06-23 22:33:00,102.64,102.64,102.635,102.64,47600000.0
2008-06-23 22:34:00,102.64,102.65,102.64,102.65,74700000.0
2008-06-23 22:35:00,102.65,102.66,102.64,102.66,103100000.0
2008-06-23 22:36:00,102.66,102.7,102.66,102.685,199300000.0
2008-06-23 22:37:00,102.685,102.69,102.685,102.685,59600000.0
2008-06-23 22:38:00,102.685,102.69,102.685,102.685,50100000.0
2008-06-23 22:39:00,102.69,102.7,102.685,102.685,87100000.0
2008-06-23 22:40:00,102.685,102.69,102.67,102.685,51400000.0
2008-06-23 22:41:00,102.68,102.68,102.68,102.68,11400000.0
2008-06-23 22:42:00,102.68,102.69,102.68,102.685,33300000.0
2008-06-23 22:43:00,102.685,102.7,102.685,102.685,67200000.0
2008-06-23 22:44:00,102.69,102.7,102.685,102.69,59400000.0
2008-06-23 22:45:00,102.69,102.69,102.685,102.685,49200000.0
2008-06-23 22:46:00,102.685,102.685,102.685,102.685,17000000.0
2008-06-23 22:47:00,102.685,102.685,102.65,102.67,250100000.0
2008-06-23 22:48:00,102.67,102.68,102.67,102.67,106900000.0
2008-06-23 22:49:00,102.67,102.69,102.67,102.68,53100000.0
2008-06-23 22:50:00,102.68,102.7,102.68,102.7,129300000.0
2008-06-23 22:51:00,102.7,102.71,102.7,102.71,50800000.0
2008-06-23 22:52:00,102.71,102.71,102.695,102.695,17900000.0
2008-06-23 22:53:00,102.695,102.7,102.695,102.7,57000000.0
2008-06-23 22:54:00,102.71,102.71,102.695,102.695,43600000.0
2008-06-23 22:55:00,102.695,102.71,102.69,102.71,34000000.0
2008-06-23 22:56:00,102.71,102.71,102.695,102.695,36800000.0
2008-06-23 22:57:00,102.695,102.7,102.695,102.695,24400000.0
2008-06-23 22:58:00,102.695,102.71,102.695,102.7,117200000.0
2008-06-23 22:59:00,102.695,102.715,102.695,102.715,19000000.0
2008-06-23 23:00:00,102.72,102.72,102.65,102.67,72400000.0
2008-06-23 23:01:00,102.69,102.7,102.65,102.65,168000000.0
2008-06-23 23:02:00,102.67,102.67,102.63,102.65,57600000.0
2008-06-23 23:03:00,102.64,102.688,102.63,102.63,67200000.0
2008-06-23 23:04:00,102.62,102.675,102.61,102.64,115200000.0
2008-06-23 23:05:00,102.63,102.695,102.62,102.62,59600000.0
2008-06-23 23:06:00,102.62,102.695,102.61,102.65,40400000.0
2008-06-23 23:07:00,102.668,102.668,102.638,102.638,94900000.0
2008-06-23 23:08:00,102.66,102.67,102.61,102.67,9000000.0
2008-06-23 23:09:00,102.63,102.64,102.62,102.62,57600000.0
2008-06-23 23:10:00,102.63,102.69,102.63,102.685,19600000.0
2008-06-23 23:11:00,102.685,102.685,102.685,102.685,7000000.0
2008-06-23 23:12:00,102.64,102.64,102.64,102.64,7600000.0
2008-06-23 23:13:00,102.65,102.685,102.65,102.685,7700000.0
2008-06-23 23:14:00,102.65,102.685,102.65,102.685,4800000.0
2008-06-23 23:15:00,102.65,102.685,102.64,102.685,13400000.0
2008-06-23 23:16:00,102.66,102.685,102.66,102.66,24800000.0
2008-06-23 23:17:00,102.64,102.685,102.64,102.685,10700000.0
2008-06-23 23:18:00,102.685,102.685,102.685,102.685,2000000.0
2008-06-23 23:19:00,102.685,102.685,102.685,102.685,3000000.0
2008-06-23 23:20:00,102.68,102.69,102.68,102.685,13600000.0
2008-06-23 23:21:00,102.69,102.69,102.68,102.68,18400000.0
2008-06-23 23:22:00,102.68,102.685,102.68,102.685,12800000.0
2008-06-23 23:23:00,102.67,102.67,102.67,102.67,9600000.0
2008-06-23 23:24:00,102.65,102.67,102.65,102.67,45100000.0
2008-06-23 23:25:00,102.69,102.69,102.65,102.65,35100000.0
2008-06-23 23:26:00,102.675,102.675,102.675,102.675,7000000.0
2008-06-23 23:27:00,102.67,102.675,102.67,102.675,11600000.0
2008-06-23 23:28:00,102.64,102.675,102.64,102.66,8900000.0
2008-06-23 23:29:00,102.675,102.675,102.675,102.675,6000000.0
2008-06-23 23:30:00,102.675,102.68,102.675,102.68,11600000.0
2008-06-23 23:31:00,102.68,102.68,102.675,102.675,11600000.0
2008-06-23 23:32:00,102.67,102.67,102.67,102.67,4800000.0
2008-06-23 23:33:00,102.66,102.675,102.66,102.675,6800000.0
2008-06-23 23:34:00,102.66,102.675,102.66,102.675,6800000.0
2008-06-23 23:35:00,102.675,102.68,102.675,102.675,15600000.0
2008-06-23 23:36:00,102.675,102.675,102.67,102.675,12800000.0
2008-06-23 23:37:00,102.64,102.675,102.63,102.675,50600000.0
2008-06-23 23:38:00,102.675,102.675,102.64,102.66,34600000.0
2008-06-23 23:39:00,102.65,102.66,102.64,102.66,28800000.0
2008-06-23 23:40:00,102.65,102.65,102.65,102.65,4800000.0
2008-06-23 23:41:00,102.63,102.64,102.63,102.64,6600000.0
2008-06-23 23:42:00,102.63,102.63,102.63,102.63,4800000.0
2008-06-23 23:43:00,102.64,102.65,102.64,102.65,28800000.0
2008-06-23 23:44:00,102.613,102.66,102.595,102.623,317800000.0
2008-06-23 23:45:00,102.64,102.64,102.64,102.64,4800000.0
2008-06-23 23:46:00,102.64,102.65,102.63,102.63,68600000.0
2008-06-23 23:47:00,102.64,102.64,102.63,102.63,35400000.0
2008-06-23 23:48:00,102.64,102.64,102.63,102.64,30600000.0
2008-06-23 23:49:00,102.63,102.63,102.63,102.63,1800000.0
2008-06-23 23:50:00,102.64,102.64,102.64,102.64,4800000.0
2008-06-23 23:51:00,102.63,102.64,102.63,102.64,33900000.0
2008-06-23 23:52:00,102.64,102.65,102.63,102.64,68700000.0
2008-06-23 23:53:00,102.65,102.65,102.65,102.65,4800000.0
2008-06-23 23:54:00,102.639,102.654,102.623,102.653,98100000.0
2008-06-23 23:55:00,102.64,102.64,102.64,102.64,4800000.0
2008-06-23 23:56:00,102.64,102.64,102.64,102.64,18000000.0
2008-06-23 23:57:00,102.64,102.64,102.625,102.625,40400000.0
2008-06-23 23:58:00,102.625,102.64,102.625,102.63,55300000.0
2008-06-23 23:59:00,102.63,102.63,102.6,102.625,25800000.0
2008-06-24 00:00:00,102.625,102.64,102.6,102.6,39600000.0
2008-06-24 00:01:00,102.625,102.625,102.58,102.59,55600000.0
2008-06-24 00:02:00,102.58,102.625,102.565,102.58,224700000.0
2008-06-24 00:03:00,102.58,102.6,102.57,102.6,75100000.0
2008-06-24 00:04:00,102.61,102.61,102.6,102.61,52500000.0
2008-06-24 00:05:00,102.61,102.61,102.595,102.595,52000000.0
2008-06-24 00:06:00,102.6,102.61,102.595,102.595,50300000.0
2008-06-24 00:07:00,102.595,102.595,102.595,102.595,3400000.0
2008-06-24 00:08:00,102.595,102.595,102.595,102.595,1000000.0
2008-06-24 00:09:00,102.58,102.59,102.58,102.59,16300000.0
2008-06-24 00:10:00,102.595,102.595,102.595,102.595,3000000.0
2008-06-24 00:11:00,102.58,102.595,102.58,102.595,28600000.0
2008-06-24 00:12:00,102.595,102.595,102.595,102.595,5000000.0
2008-06-24 00:13:00,102.59,102.59,102.522,102.555,478000002.0
2008-06-24 00:14:00,102.595,102.595,102.53,102.54,77600000.0
2008-06-24 00:15:00,102.55,102.57,102.55,102.57,70700000.0
2008-06-24 00:16:00,102.57,102.6,102.57,102.585,37400000.0
2008-06-24 00:17:00,102.585,102.59,102.585,102.585,17000000.0
2008-06-24 00:18:00,102.585,102.585,102.585,102.585,8000000.0
2008-06-24 00:19:00,102.585,102.585,102.585,102.585,14000000.0
2008-06-24 00:20:00,102.585,102.585,102.585,102.585,3000000.0
2008-06-24 00:21:00,102.57,102.59,102.57,102.59,12200000.0
2008-06-24 00:22:00,102.59,102.59,102.59,102.59,25200000.0
2008-06-24 00:23:00,102.59,102.6,102.585,102.585,37300000.0
2008-06-24 00:24:00,102.59,102.59,102.585,102.585,3800000.0
2008-06-24 00:25:00,102.585,102.585,102.585,102.585,3000000.0
2008-06-24 00:26:00,102.585,102.6,102.585,102.59,10200000.0
2008-06-24 00:27:00,102.59,102.6,102.59,102.6,44100000.0
2008-06-24 00:28:00,102.6,102.61,102.6,102.61,8100000.0
2008-06-24 00:29:00,102.61,102.62,102.6,102.61,25000000.0
2008-06-24 00:30:00,102.576,102.621,102.543,102.621,323700000.0
2008-06-24 00:31:00,102.6,102.605,102.6,102.605,14600000.0
2008-06-24 00:32:00,102.6,102.6,102.6,102.6,4800000.0
2008-06-24 00:33:00,102.6,102.62,102.6,102.605,11600000.0
2008-06-24 00:34:00,102.61,102.62,102.61,102.62,37800000.0
2008-06-24 00:35:00,102.61,102.61,102.61,102.61,10400000.0
2008-06-24 00:36:00,102.61,102.63,102.61,102.615,35100000.0
2008-06-24 00:37:00,102.61,102.615,102.61,102.615,19000000.0
2008-06-24 00:38:00,102.62,102.63,102.62,102.63,8100000.0
2008-06-24 00:39:00,102.63,102.63,102.615,102.615,32800000.0
2008-06-24 00:40:00,102.615,102.63,102.615,102.63,35300000.0
2008-06-24 00:41:00,102.63,102.63,102.63,102.63,1800000.0
2008-06-24 00:42:00,102.62,102.63,102.62,102.62,51300000.0
2008-06-24 00:43:00,102.62,102.62,102.615,102.615,19200000.0
2008-06-24 00:44:00,102.615,102.615,102.615,102.615,9000000.0
2008-06-24 00:45:00,102.6,102.615,102.6,102.615,9800000.0
2008-06-24 00:46:00,102.615,102.62,102.615,102.615,32800000.0
2008-06-24 00:47:00,102.615,102.615,102.615,102.615,11000000.0
2008-06-24 00:48:00,102.615,102.615,102.615,102.615,8000000.0
2008-06-24 00:49:00,102.615,102.63,102.615,102.63,39200000.0
2008-06-24 00:50:00,102.62,102.63,102.615,102.63,47500000.0
2008-06-24 00:51:00,102.63,102.64,102.62,102.64,67600000.0
2008-06-24 00:52:00,102.64,102.66,102.63,102.645,120600000.0
2008-06-24 00:53:00,102.645,102.65,102.64,102.65,43200000.0
2008-06-24 00:54:00,102.645,102.65,102.645,102.645,21800000.0
2008-06-24 00:55:00,102.645,102.645,102.645,102.645,11000000.0
2008-06-24 00:56:00,102.645,102.645,102.645,102.645,30000000.0
2008-06-24 00:57:00,102.645,102.645,102.645,102.645,11000000.0
2008-06-24 00:58:00,102.645,102.645,102.645,102.645,2000000.0
2008-06-24 00:59:00,102.645,102.645,102.61,102.645,24400000.0
2008-06-24 01:00:00,102.645,102.645,102.59,102.61,53100000.0
2008-06-24 01:01:00,102.61,102.63,102.61,102.63,195000000.0
2008-06-24 01:02:00,102.63,102.64,102.62,102.64,95400000.0
2008-06-24 01:03:00,102.64,102.64,102.64,102.64,4800000.0
2008-06-24 01:04:00,102.64,102.64,102.62,102.62,39600000.0
2008-06-24 01:05:00,102.62,102.62,102.62,102.62,13200000.0
2008-06-24 01:06:00,102.62,102.63,102.62,102.63,11400000.0
2008-06-24 01:07:00,102.63,102.63,102.62,102.62,70200000.0
2008-06-24 01:08:00,102.62,102.62,102.62,102.62,16200000.0
2008-06-24 01:09:00,102.62,102.62,102.62,102.62,4800000.0
2008-06-24 01:10:00,102.62,102.62,102.62,102.62,14400000.0
2008-06-24 01:11:00,102.62,102.64,102.62,102.63,48900000.0
2008-06-24 01:12:00,102.63,102.64,102.61,102.61,58600000.0
2008-06-24 01:13:00,102.62,102.65,102.62,102.63,81900000.0
2008-06-24 01:14:00,102.63,102.64,102.63,102.64,26100000.0
2008-06-24 01:15:00,102.63,102.65,102.63,102.635,107200000.0
2008-06-24 01:16:00,102.65,102.65,102.635,102.635,82600000.0
2008-06-24 01:17:00,102.635,102.635,102.635,102.635,8000000.0
2008-06-24 01:18:00,102.635,102.635,102.635,102.635,14000000.0
2008-06-24 01:19:00,102.635,102.635,102.635,102.635,4000000.0
2008-06-24 01:20:00,102.635,102.635,102.635,102.635,5000000.0
2008-06-24 01:21:00,102.635,102.635,102.635,102.635,3000000.0
2008-06-24 01:22:00,102.635,102.635,102.635,102.635,2000000.0
2008-06-24 01:23:00,102.635,102.635,102.635,102.635,3000000.0
2008-06-24 01:24:00,102.635,102.635,102.635,102.635,3000000.0
2008-06-24 01:25:00,102.635,102.635,102.635,102.635,4000000.0
2008-06-24 01:26:00,102.635,102.635,102.635,102.635,5000000.0
2008-06-24 01:27:00,102.635,102.635,102.635,102.635,8000000.0
2008-06-24 01:28:00,102.635,102.635,102.635,102.635,6000000.0
2008-06-24 01:29:00,102.635,102.635,102.635,102.635,13000000.0
2008-06-24 01:30:00,102.635,102.635,102.635,102.635,4000000.0
2008-06-24 01:31:00,102.62,102.635,102.62,102.635,25000000.0
2008-06-24 01:32:00,102.62,102.635,102.6,102.635,54900000.0
2008-06-24 01:33:00,102.635,102.65,102.635,102.64,87900000.0
2008-06-24 01:34:00,102.64,102.65,102.635,102.635,96600000.0
2008-06-24 01:35:00,102.635,102.635,102.61,102.61,44400000.0
2008-06-24 01:36:00,102.635,102.635,102.6,102.6,128600000.0
2008-06-24 01:37:00,102.6,102.6,102.595,102.595,25200000.0
2008-06-24 01:38:00,102.595,102.6,102.595,102.6,51900000.0
2008-06-24 01:39:00,102.595,102.62,102.595,102.62,31100000.0
2008-06-24 01:40:00,102.62,102.62,102.615,102.62,31000000.0
2008-06-24 01:41:00,102.62,102.62,102.615,102.615,44600000.0
2008-06-24 01:42:00,102.615,102.615,102.595,102.615,45000000.0
2008-06-24 01:43:00,102.62,102.62,102.615,102.615,110800000.0
2008-06-24 01:44:00,102.615,102.63,102.615,102.625,49100000.0
2008-06-24 01:45:00,102.625,102.625,102.625,102.625,15000000.0
2008-06-24 01:46:00,102.625,102.63,102.625,102.625,11000000.0
2008-06-24 01:47:00,102.63,102.63,102.63,102.63,1000000.0
2008-06-24 01:48:00,102.63,102.63,102.63,102.63,39900000.0
2008-06-24 01:49:00,102.63,102.64,102.63,102.635,61900000.0
2008-06-24 01:50:00,102.635,102.635,102.635,102.635,11000000.0
2008-06-24 01:51:00,102.635,102.71,102.635,102.695,345500000.0
2008-06-24 01:52:00,102.695,102.71,102.695,102.7,554600000.0
2008-06-24 01:53:00,102.7,102.72,102.695,102.72,126600000.0
2008-06-24 01:54:00,102.72,102.72,102.71,102.715,137300000.0
2008-06-24 01:55:00,102.715,102.715,102.675,102.675,76200000.0
2008-06-24 01:56:00,102.675,102.69,102.675,102.675,101500000.0
2008-06-24 01:57:00,102.675,102.68,102.675,102.68,12400000.0
2008-06-24 01:58:00,102.68,102.69,102.68,102.68,52500000.0
2008-06-24 01:59:00,102.68,102.68,102.675,102.68,53500000.0
2008-06-24 02:00:00,102.685,102.695,102.675,102.69,164400000.0
2008-06-24 02:01:00,102.69,102.71,102.685,102.7,108600000.0
2008-06-24 02:02:00,102.7,102.72,102.7,102.72,158000000.0
2008-06-24 02:03:00,102.72,102.72,102.715,102.715,51000000.0
2008-06-24 02:04:00,102.715,102.715,102.715,102.715,23000000.0
2008-06-24 02:05:00,102.715,102.72,102.715,102.715,147400000.0
2008-06-24 02:06:00,102.715,102.715,102.68,102.685,73400000.0
2008-06-24 02:07:00,102.675,102.69,102.67,102.68,116100000.0
2008-06-24 02:08:00,102.68,102.69,102.68,102.69,37100000.0
2008-06-24 02:09:00,102.69,102.69,102.69,102.69,10500000.0
2008-06-24 02:10:00,102.69,102.71,102.685,102.71,171700000.0
2008-06-24 02:11:00,102.71,102.72,102.705,102.71,273800000.0
2008-06-24 02:12:00,102.71,102.71,102.705,102.705,55800000.0
2008-06-24 02:13:00,102.705,102.72,102.705,102.705,89800000.0
2008-06-24 02:14:00,102.705,102.74,102.705,102.73,163000000.0
2008-06-24 02:15:00,102.73,102.76,102.725,102.755,516200000.0
2008-06-24 02:16:00,102.755,102.76,102.755,102.755,114100000.0
2008-06-24 02:17:00,102.755,102.76,102.755,102.755,57600000.0
2008-06-24 02:18:00,102.755,102.755,102.755,102.755,84800000.0
2008-06-24 02:19:00,102.755,102.755,102.755,102.755,117000000.0
2008-06-24 02:20:00,102.755,102.755,102.755,102.755,5000000.0
2008-06-24 02:21:00,102.73,102.75,102.725,102.745,430300000.0
2008-06-24 02:22:00,102.745,102.76,102.745,102.76,39200000.0
2008-06-24 02:23:00,102.76,102.79,102.76,102.785,226500000.0
2008-06-24 02:24:00,102.785,102.79,102.785,102.785,146200000.0
2008-06-24 02:25:00,102.785,102.785,102.745,102.75,166900000.0
2008-06-24 02:26:00,102.75,102.75,102.745,102.75,105200000.0
2008-06-24 02:27:00,102.75,102.765,102.75,102.755,276200000.0
2008-06-24 02:28:00,102.755,102.755,102.735,102.755,99100000.0
2008-06-24 02:29:00,102.735,102.755,102.735,102.755,29900000.0
2008-06-24 02:30:00,102.755,102.76,102.755,102.755,79400000.0
2008-06-24 02:31:00,102.755,102.755,102.755,102.755,20000000.0
2008-06-24 02:32:00,102.755,102.755,102.755,102.755,19000000.0
2008-06-24 02:33:00,102.755,102.755,102.755,102.755,36600000.0
2008-06-24 02:34:00,102.755,102.775,102.755,102.765,91800000.0
2008-06-24 02:35:00,102.765,102.775,102.765,102.77,39300000.0
2008-06-24 02:36:00,102.77,102.775,102.77,102.77,56800000.0
2008-06-24 02:37:00,102.765,102.775,102.765,102.77,36300000.0
2008-06-24 02:38:00,102.77,102.77,102.765,102.765,15800000.0
2008-06-24 02:39:00,102.765,102.765,102.765,102.765,20500000.0
2008-06-24 02:40:00,102.765,102.77,102.765,102.77,268100000.0
2008-06-24 02:41:00,102.77,102.77,102.765,102.765,4600000.0
2008-06-24 02:42:00,102.77,102.77,102.77,102.77,5400000.0
2008-06-24 02:43:00,102.765,102.765,102.765,102.765,16400000.0
2008-06-24 02:44:00,102.765,102.775,102.765,102.765,113500000.0
2008-06-24 02:45:00,102.765,102.765,102.73,102.73,109200000.0
2008-06-24 02:46:00,102.73,102.75,102.73,102.75,140200000.0
2008-06-24 02:47:00,102.75,102.76,102.745,102.76,176900000.0
2008-06-24 02:48:00,102.76,102.76,102.75,102.75,47700000.0
2008-06-24 02:49:00,102.75,102.77,102.745,102.745,149200000.0
2008-06-24 02:50:00,102.75,102.76,102.75,102.75,100300000.0
2008-06-24 02:51:00,102.75,102.76,102.75,102.755,174300000.0
2008-06-24 02:52:00,102.755,102.76,102.745,102.76,180800000.0
2008-06-24 02:53:00,102.76,102.78,102.755,102.765,171100000.0
2008-06-24 02:54:00,102.765,102.78,102.765,102.775,237800000.0
2008-06-24 02:55:00,102.78,102.79,102.78,102.785,114000000.0
2008-06-24 02:56:00,102.785,102.785,102.785,102.785,106000000.0
2008-06-24 02:57:00,102.785,102.81,102.785,102.805,322500000.0
2008-06-24 02:58:00,102.805,102.805,102.805,102.805,85700000.0
2008-06-24 02:59:00,102.805,102.81,102.77,102.785,152500000.0
2008-06-24 03:00:00,102.785,102.79,102.785,102.785,70500000.0
2008-06-24 03:01:00,102.785,102.785,102.785,102.785,46000000.0
2008-06-24 03:02:00,102.785,102.785,102.785,102.785,36000000.0
2008-06-24 03:03:00,102.785,102.785,102.785,102.785,13000000.0
2008-06-24 03:04:00,102.785,102.785,102.77,102.785,11100000.0
2008-06-24 03:05:00,102.76,102.785,102.75,102.75,147900000.0
2008-06-24 03:06:00,102.75,102.76,102.75,102.76,131900000.0
2008-06-24 03:07:00,102.76,102.77,102.755,102.765,307000000.0
2008-06-24 03:08:00,102.765,102.765,102.765,102.765,51500000.0
2008-06-24 03:09:00,102.765,102.765,102.74,102.74,115500000.0
2008-06-24 03:10:00,102.735,102.765,102.73,102.73,207300000.0
2008-06-24 03:11:00,102.73,102.75,102.725,102.745,150300000.0
2008-06-24 03:12:00,102.73,102.745,102.72,102.745,84700000.0
2008-06-24 03:13:00,102.745,102.745,102.71,102.71,102900000.0
2008-06-24 03:14:00,102.71,102.71,102.665,102.665,290800000.0
2008-06-24 03:15:00,102.665,102.69,102.665,102.685,420300000.0
2008-06-24 03:16:00,102.685,102.69,102.685,102.69,112100000.0
2008-06-24 03:17:00,102.69,102.7,102.685,102.695,205900000.0
2008-06-24 03:18:00,102.695,102.695,102.695,102.695,67000000.0
2008-06-24 03:19:00,102.695,102.695,102.695,102.695,25000000.0
2008-06-24 03:20:00,102.695,102.7,102.695,102.7,47000000.0
2008-06-24 03:21:00,102.7,102.71,102.7,102.7,148100000.0
2008-06-24 03:22:00,102.7,102.7,102.695,102.695,34100000.0
2008-06-24 03:23:00,102.7,102.71,102.695,102.695,350700000.0
2008-06-24 03:24:00,102.695,102.705,102.695,102.705,70500000.0
2008-06-24 03:25:00,102.705,102.725,102.705,102.715,112600000.0
2008-06-24 03:26:00,102.715,102.73,102.715,102.73,89300000.0
2008-06-24 03:27:00,102.73,102.75,102.73,102.74,341400000.0
2008-06-24 03:28:00,102.74,102.745,102.735,102.74,107100000.0
2008-06-24 03:29:00,102.74,102.78,102.74,102.75,321800000.0
2008-06-24 03:30:00,102.75,102.775,102.75,102.775,48500000.0
2008-06-24 03:31:00,102.765,102.765,102.765,102.765,96100000.0
2008-06-24 03:32:00,102.745,102.745,102.725,102.725,81500000.0
2008-06-24 03:33:00,102.725,102.74,102.725,102.74,94400000.0
2008-06-24 03:34:00,102.74,102.74,102.735,102.735,31800000.0
2008-06-24 03:35:00,102.735,102.735,102.735,102.735,26000000.0
2008-06-24 03:36:00,102.735,102.735,102.735,102.735,33000000.0
2008-06-24 03:37:00,102.735,102.735,102.71,102.71,22600000.0
2008-06-24 03:38:00,102.705,102.705,102.675,102.695,306300000.0
2008-06-24 03:39:00,102.695,102.72,102.695,102.715,278300000.0
2008-06-24 03:40:00,102.715,102.715,102.715,102.715,23000000.0
2008-06-24 03:41:00,102.715,102.72,102.715,102.72,135500000.0
2008-06-24 03:42:00,102.715,102.72,102.68,102.715,176400000.0
2008-06-24 03:43:00,102.715,102.715,102.67,102.675,164900000.0
2008-06-24 03:44:00,102.675,102.7,102.675,102.7,154800000.0
2008-06-24 03:45:00,102.7,102.7,102.65,102.65,130700000.0
2008-06-24 03:46:00,102.65,102.66,102.62,102.635,402000001.0
2008-06-24 03:47:00,102.64,102.655,102.64,102.645,66700000.0
2008-06-24 03:48:00,102.645,102.65,102.645,102.645,65300000.0
2008-06-24 03:49:00,102.645,102.645,102.61,102.62,140800000.0
2008-06-24 03:50:00,102.615,102.63,102.59,102.625,126000000.0
2008-06-24 03:51:00,102.625,102.625,102.59,102.595,267000001.0
2008-06-24 03:52:00,102.595,102.6,102.595,102.6,49800000.0
2008-06-24 03:53:00,102.6,102.6,102.595,102.595,56800000.0
2008-06-24 03:54:00,102.595,102.6,102.595,102.6,75700000.0
2008-06-24 03:55:00,102.6,102.61,102.6,102.61,89200000.0
2008-06-24 03:56:00,102.61,102.64,102.605,102.625,192600000.0
2008-06-24 03:57:00,102.625,102.63,102.625,102.625,188000000.0
2008-06-24 03:58:00,102.625,102.63,102.625,102.625,38000000.0
2008-06-24 03:59:00,102.625,102.625,102.625,102.625,9000000.0
2008-06-24 04:00:00,102.625,102.625,102.6,102.605,26900000.0
2008-06-24 04:01:00,102.6,102.61,102.6,102.605,72900000.0
2008-06-24 04:02:00,102.605,102.61,102.605,102.61,28000000.0
2008-06-24 04:03:00,102.61,102.64,102.61,102.625,157900000.0
2008-06-24 04:04:00,102.625,102.64,102.625,102.64,318100000.0
2008-06-24 04:05:00,102.635,102.65,102.63,102.645,94400000.0
2008-06-24 04:06:00,102.65,102.65,102.645,102.65,79300000.0
2008-06-24 04:07:00,102.65,102.685,102.65,102.68,262100000.0
2008-06-24 04:08:00,102.68,102.72,102.68,102.705,236400000.0
2008-06-24 04:09:00,102.71,102.73,102.705,102.73,208100000.0
2008-06-24 04:10:00,102.73,102.75,102.73,102.75,444600000.0
2008-06-24 04:11:00,102.75,102.84,102.735,102.825,386100000.0
2008-06-24 04:12:00,102.825,102.825,102.785,102.8,357400000.0
2008-06-24 04:13:00,102.8,102.8,102.795,102.795,194300000.0
2008-06-24 04:14:00,102.795,102.81,102.795,102.8,128700000.0
2008-06-24 04:15:00,102.8,102.82,102.78,102.805,317200000.0
2008-06-24 04:16:00,102.805,102.805,102.77,102.79,197300000.0
2008-06-24 04:17:00,102.8,102.87,102.795,102.815,579200000.0
2008-06-24 04:18:00,102.8,102.86,102.79,102.85,340600000.0
2008-06-24 04:19:00,102.85,102.85,102.81,102.845,218600000.0
2008-06-24 04:20:00,102.845,102.85,102.815,102.835,202300000.0
2008-06-24 04:21:00,102.835,102.835,102.8,102.835,99900000.0
2008-06-24 04:22:00,102.835,102.84,102.795,102.805,321800000.0
2008-06-24 04:23:00,102.805,102.805,102.78,102.805,131900000.0
2008-06-24 04:24:00,102.805,102.81,102.78,102.78,172500000.0
2008-06-24 04:25:00,102.79,102.805,102.79,102.805,82800000.0
2008-06-24 04:26:00,102.805,102.84,102.805,102.835,415200000.0
2008-06-24 04:27:00,102.835,102.86,102.825,102.85,440300000.0
2008-06-24 04:28:00,102.85,102.86,102.845,102.855,308800000.0
2008-06-24 04:29:00,102.855,102.87,102.855,102.865,337800000.0
2008-06-24 04:30:00,102.865,102.87,102.84,102.865,189800000.0
2008-06-24 04:31:00,102.865,102.88,102.865,102.875,320400000.0
2008-06-24 04:32:00,102.875,102.89,102.875,102.885,425400000.0
2008-06-24 04:33:00,102.885,102.885,102.85,102.86,339000000.0
2008-06-24 04:34:00,102.86,102.86,102.855,102.855,100300000.0
2008-06-24 04:35:00,102.855,102.855,102.855,102.855,34000000.0
2008-06-24 04:36:00,102.855,102.855,102.855,102.855,132100000.0
2008-06-24 04:37:00,102.855,102.855,102.855,102.855,42000000.0
2008-06-24 04:38:00,102.855,102.855,102.815,102.825,316800000.0
2008-06-24 04:39:00,102.825,102.825,102.825,102.825,55000000.0
2008-06-24 04:40:00,102.825,102.825,102.825,102.825,28000000.0
2008-06-24 04:41:00,102.825,102.825,102.825,102.825,48000000.0
2008-06-24 04:42:00,102.825,102.825,102.825,102.825,67000000.0
2008-06-24 04:43:00,102.825,102.825,102.825,102.825,32000000.0
2008-06-24 04:44:00,102.825,102.825,102.825,102.825,25000000.0
2008-06-24 04:45:00,102.825,102.85,102.825,102.845,437200000.0
2008-06-24 04:46:00,102.845,102.88,102.845,102.875,287500000.0
2008-06-24 04:47:00,102.85,102.86,102.845,102.845,64900000.0
2008-06-24 04:48:00,102.845,102.845,102.845,102.845,10000000.0
2008-06-24 04:49:00,102.845,102.855,102.845,102.85,47800000.0
2008-06-24 04:50:00,102.85,102.855,102.845,102.845,213200000.0
2008-06-24 04:51:00,102.845,102.86,102.845,102.855,188800000.0
2008-06-24 04:52:00,102.855,102.86,102.855,102.855,84300000.0
2008-06-24 04:53:00,102.855,102.855,102.82,102.825,88100000.0
2008-06-24 04:54:00,102.855,102.855,102.815,102.83,136200000.0
2008-06-24 04:55:00,102.855,102.855,102.81,102.845,451400000.0
2008-06-24 04:56:00,102.845,102.85,102.845,102.845,188600000.0
2008-06-24 04:57:00,102.845,102.85,102.845,102.845,61000000.0
2008-06-24 04:58:00,102.845,102.845,102.845,102.845,13000000.0
2008-06-24 04:59:00,102.845,102.845,102.845,102.845,21000000.0
2008-06-24 05:00:00,102.845,102.855,102.845,102.85,165500000.0
2008-06-24 05:01:00,102.85,102.86,102.845,102.855,249400000.0
2008-06-24 05:02:00,102.855,102.855,102.855,102.855,14500000.0
2008-06-24 05:03:00,102.855,102.855,102.82,102.825,114200000.0
2008-06-24 05:04:00,102.825,102.825,102.825,102.825,50500000.0
2008-06-24 05:05:00,102.825,102.825,102.825,102.825,95900000.0
2008-06-24 05:06:00,102.825,102.825,102.79,102.81,214400000.0
2008-06-24 05:07:00,102.81,102.82,102.805,102.81,138800000.0
2008-06-24 05:08:00,102.815,102.82,102.81,102.815,102600000.0
2008-06-24 05:09:00,102.815,102.82,102.815,102.82,9000000.0
2008-06-24 05:10:00,102.815,102.82,102.815,102.815,189800000.0
2008-06-24 05:11:00,102.82,102.82,102.815,102.815,150900000.0
2008-06-24 05:12:00,102.82,102.83,102.815,102.815,87700000.0
2008-06-24 05:13:00,102.82,102.82,102.815,102.815,61300000.0
2008-06-24 05:14:00,102.82,102.82,102.815,102.815,36500000.0
2008-06-24 05:15:00,102.815,102.82,102.815,102.82,48900000.0
2008-06-24 05:16:00,102.82,102.84,102.815,102.835,116100000.0
2008-06-24 05:17:00,102.835,102.835,102.835,102.835,15000000.0
2008-06-24 05:18:00,102.83,102.835,102.83,102.835,19100000.0
2008-06-24 05:19:00,102.84,102.86,102.835,102.845,235200000.0
2008-06-24 05:20:00,102.845,102.85,102.845,102.845,155900000.0
2008-06-24 05:21:00,102.845,102.85,102.845,102.845,37200000.0
2008-06-24 05:22:00,102.845,102.85,102.845,102.85,140200000.0
2008-06-24 05:23:00,102.85,102.85,102.845,102.845,26800000.0
2008-06-24 05:24:00,102.845,102.845,102.845,102.845,12000000.0
2008-06-24 05:25:00,102.845,102.845,102.82,102.845,69400000.0
2008-06-24 05:26:00,102.845,102.845,102.845,102.845,42000000.0
2008-06-24 05:27:00,102.845,102.845,102.83,102.845,19000000.0
2008-06-24 05:28:00,102.845,102.845,102.81,102.845,136000000.0
2008-06-24 05:29:00,102.845,102.845,102.81,102.83,228800000.0
2008-06-24 05:30:00,102.83,102.83,102.825,102.825,95500000.0
2008-06-24 05:31:00,102.801,102.834,102.757,102.83,21400000.0
2008-06-24 05:32:00,102.825,102.83,102.825,102.83,18300000.0
2008-06-24 05:33:00,102.83,102.85,102.83,102.835,136599999.0
2008-06-24 05:34:00,102.801,102.833,102.771,102.817,52900000.0
2008-06-24 05:35:00,102.797,102.817,102.776,102.791,20200000.0
2008-06-24 05:36:00,102.825,102.84,102.825,102.835,81200000.0
2008-06-24 05:37:00,102.835,102.84,102.835,102.835,58500000.0
2008-06-24 05:38:00,102.835,102.85,102.835,102.835,66200000.0
2008-06-24 05:39:00,102.835,102.85,102.835,102.85,248800001.0
2008-06-24 05:40:00,102.85,102.86,102.835,102.86,222300000.0
2008-06-24 05:41:00,102.86,102.86,102.86,102.86,10500000.0
2008-06-24 05:42:00,102.85,102.86,102.845,102.85,298000000.0
2008-06-24 05:43:00,102.85,102.86,102.845,102.855,373500000.0
2008-06-24 05:44:00,102.855,102.855,102.855,102.855,32000000.0
2008-06-24 05:45:00,102.855,102.87,102.855,102.86,95600000.0
2008-06-24 05:46:00,102.86,102.86,102.855,102.855,43800000.0
2008-06-24 05:47:00,102.855,102.855,102.855,102.855,13000000.0
2008-06-24 05:48:00,102.855,102.86,102.855,102.855,66000000.0
2008-06-24 05:49:00,102.855,102.855,102.855,102.855,19000000.0
2008-06-24 05:50:00,102.84,102.855,102.82,102.835,165100000.0
2008-06-24 05:51:00,102.835,102.85,102.835,102.84,166400000.0
2008-06-24 05:52:00,102.84,102.84,102.835,102.835,48400000.0
2008-06-24 05:53:00,102.835,102.835,102.835,102.835,19000000.0
2008-06-24 05:54:00,102.835,102.84,102.835,102.835,75800000.0
2008-06-24 05:55:00,102.835,102.85,102.835,102.85,157300000.0
2008-06-24 05:56:00,102.85,102.86,102.85,102.855,120900000.0
2008-06-24 05:57:00,102.855,102.88,102.855,102.865,314400000.0
2008-06-24 05:58:00,102.87,102.885,102.87,102.875,57200000.0
2008-06-24 05:59:00,102.875,102.885,102.875,102.885,15800000.0
2008-06-24 06:00:00,102.885,102.885,102.875,102.875,18200000.0
2008-06-24 06:01:00,102.875,102.875,102.84,102.845,169200000.0
2008-06-24 06:02:00,102.845,102.845,102.845,102.845,20000000.0
2008-06-24 06:03:00,102.845,102.85,102.82,102.835,210399998.0
2008-06-24 06:04:00,102.84,102.86,102.835,102.86,175300000.0
2008-06-24 06:05:00,102.86,102.88,102.86,102.875,91000000.0
2008-06-24 06:06:00,102.875,102.88,102.875,102.88,120400000.0
2008-06-24 06:07:00,102.88,102.88,102.875,102.875,75400000.0
2008-06-24 06:08:00,102.875,102.875,102.875,102.875,14000000.0
2008-06-24 06:09:00,102.875,102.875,102.87,102.875,17800000.0
2008-06-24 06:10:00,102.875,102.875,102.85,102.865,155400000.0
2008-06-24 06:11:00,102.865,102.875,102.855,102.87,811900000.0
2008-06-24 06:12:00,102.865,102.88,102.865,102.87,164500000.0
2008-06-24 06:13:00,102.87,102.88,102.865,102.865,41400000.0
2008-06-24 06:14:00,102.865,102.885,102.865,102.88,182200000.0
2008-06-24 06:15:00,102.88,102.885,102.875,102.88,61600000.0
2008-06-24 06:16:00,102.875,102.88,102.875,102.875,35100000.0
2008-06-24 06:17:00,102.875,102.88,102.875,102.88,70200000.0
2008-06-24 06:18:00,102.885,102.89,102.885,102.885,111099999.0
2008-06-24 06:19:00,102.87,102.87,102.855,102.855,118800000.0
2008-06-24 06:20:00,102.865,102.87,102.855,102.87,43000000.0
2008-06-24 06:21:00,102.87,102.9,102.87,102.89,165700000.0
2008-06-24 06:22:00,102.89,102.89,102.89,102.89,155500000.0
2008-06-24 06:23:00,102.89,102.89,102.89,102.89,63100000.0
2008-06-24 06:24:00,102.89,102.89,102.885,102.89,45900000.0
2008-06-24 06:25:00,102.89,102.89,102.89,102.89,42800000.0
2008-06-24 06:26:00,102.89,102.9,102.885,102.9,205200000.0
2008-06-24 06:27:00,102.9,102.9,102.885,102.885,163200000.0
2008-06-24 06:28:00,102.885,102.89,102.885,102.885,133100000.0
2008-06-24 06:29:00,102.885,102.885,102.885,102.885,16000000.0
2008-06-24 06:30:00,102.885,102.885,102.885,102.885,17000000.0
2008-06-24 06:31:00,102.885,102.885,102.885,102.885,22000000.0
2008-06-24 06:32:00,102.885,102.885,102.885,102.885,16000000.0
2008-06-24 06:33:00,102.885,102.89,102.885,102.885,48400000.0
2008-06-24 06:34:00,102.885,102.9,102.885,102.895,77400000.0
2008-06-24 06:35:00,102.895,102.9,102.895,102.895,74900000.0
2008-06-24 06:36:00,102.895,102.895,102.865,102.865,86800000.0
2008-06-24 06:37:00,102.865,102.865,102.865,102.865,44000000.0
2008-06-24 06:38:00,102.865,102.89,102.865,102.89,72800000.0
2008-06-24 06:39:00,102.89,102.89,102.85,102.86,164000000.0
2008-06-24 06:40:00,102.86,102.865,102.855,102.86,164300000.0
2008-06-24 06:41:00,102.86,102.86,102.855,102.86,115700000.0
2008-06-24 06:42:00,102.86,102.86,102.855,102.855,95000000.0
2008-06-24 06:43:00,102.855,102.855,102.83,102.85,47300000.0
2008-06-24 06:44:00,102.85,102.85,102.845,102.85,125400000.0
2008-06-24 06:45:00,102.85,102.85,102.845,102.845,87000000.0
2008-06-24 06:46:00,102.845,102.845,102.8,102.805,139200000.0
2008-06-24 06:47:00,102.805,102.81,102.78,102.81,172200000.0
2008-06-24 06:48:00,102.81,102.82,102.805,102.815,156900000.0
2008-06-24 06:49:00,102.815,102.835,102.815,102.83,260300000.0
2008-06-24 06:50:00,102.83,102.84,102.825,102.825,310600000.0
2008-06-24 06:51:00,102.825,102.825,102.825,102.825,26500000.0
2008-06-24 06:52:00,102.825,102.835,102.825,102.835,162200000.0
2008-06-24 06:53:00,102.83,102.835,102.825,102.825,69900000.0
2008-06-24 06:54:00,102.825,102.825,102.825,102.825,59700000.0
2008-06-24 06:55:00,102.825,102.825,102.825,102.825,17400000.0
2008-06-24 06:56:00,102.825,102.84,102.825,102.84,40400000.0
2008-06-24 06:57:00,102.84,102.85,102.84,102.845,68500000.0
2008-06-24 06:58:00,102.845,102.845,102.845,102.845,16000000.0
2008-06-24 06:59:00,102.845,102.87,102.845,102.865,208800000.0
2008-06-24 07:00:00,102.865,102.87,102.865,102.865,49900000.0
2008-06-24 07:01:00,102.865,102.885,102.865,102.885,152800000.0
2008-06-24 07:02:00,102.885,102.895,102.885,102.885,80800000.0
2008-06-24 07:03:00,102.885,102.89,102.885,102.89,114000000.0
2008-06-24 07:04:00,102.89,102.895,102.89,102.895,168200000.0
2008-06-24 07:05:00,102.895,102.91,102.89,102.9,252600000.0
2008-06-24 07:06:00,102.9,102.91,102.89,102.895,130800000.0
2008-06-24 07:07:00,102.895,102.9,102.895,102.9,126100000.0
2008-06-24 07:08:00,102.9,102.91,102.885,102.89,312000000.0
2008-06-24 07:09:00,102.89,102.89,102.885,102.885,88200000.0
2008-06-24 07:10:00,102.87,102.885,102.835,102.835,60400000.0
2008-06-24 07:11:00,102.835,102.85,102.835,102.85,55800000.0
2008-06-24 07:12:00,102.85,102.85,102.85,102.85,43700000.0
2008-06-24 07:13:00,102.85,102.85,102.85,102.85,57500000.0
2008-06-24 07:14:00,102.85,102.88,102.85,102.88,205100000.0
2008-06-24 07:15:00,102.88,102.89,102.875,102.88,69100000.0
2008-06-24 07:16:00,102.88,102.9,102.88,102.89,74700000.0
2008-06-24 07:17:00,102.89,102.9,102.885,102.89,244300000.0
2008-06-24 07:18:00,102.89,102.89,102.885,102.885,173600000.0
2008-06-24 07:19:00,102.885,102.9,102.885,102.9,205600000.0
2008-06-24 07:20:00,102.9,102.9,102.895,102.895,25200000.0
2008-06-24 07:21:00,102.895,102.895,102.885,102.885,113300000.0
2008-06-24 07:22:00,102.885,102.885,102.885,102.885,24000000.0
2008-06-24 07:23:00,102.885,102.89,102.885,102.89,99700000.0
2008-06-24 07:24:00,102.89,102.89,102.885,102.89,80500000.0
2008-06-24 07:25:00,102.89,102.89,102.885,102.89,73200000.0
2008-06-24 07:26:00,102.89,102.89,102.86,102.885,87200000.0
2008-06-24 07:27:00,102.885,102.885,102.885,102.885,19000000.0
2008-06-24 07:28:00,102.885,102.885,102.85,102.885,175800000.0
2008-06-24 07:29:00,102.885,102.885,102.885,102.885,3000000.0
2008-06-24 07:30:00,102.885,102.885,102.885,102.885,89200000.0
2008-06-24 07:31:00,102.885,102.9,102.885,102.89,142200000.0
2008-06-24 07:32:00,102.89,102.93,102.89,102.915,354200000.0
2008-06-24 07:33:00,102.915,102.915,102.87,102.87,179500000.0
2008-06-24 07:34:00,102.875,102.89,102.87,102.885,208700000.0
2008-06-24 07:35:00,102.89,102.9,102.88,102.895,192700000.0
2008-06-24 07:36:00,102.895,102.9,102.895,102.9,54000000.0
2008-06-24 07:37:00,102.9,102.92,102.9,102.91,198400000.0
2008-06-24 07:38:00,102.91,102.91,102.905,102.905,8400000.0
2008-06-24 07:39:00,102.905,102.905,102.87,102.87,32600000.0
2008-06-24 07:40:00,102.87,102.885,102.855,102.875,399100000.0
2008-06-24 07:41:00,102.875,102.875,102.875,102.875,77700000.0
2008-06-24 07:42:00,102.875,102.875,102.84,102.875,140000000.0
2008-06-24 07:43:00,102.875,102.875,102.85,102.86,139700000.0
2008-06-24 07:44:00,102.86,102.9,102.86,102.88,417400000.0
2008-06-24 07:45:00,102.88,102.89,102.875,102.88,170800000.0
2008-06-24 07:46:00,102.88,102.91,102.88,102.91,195400000.0
2008-06-24 07:47:00,102.91,102.91,102.895,102.9,150000000.0
2008-06-24 07:48:00,102.9,102.91,102.895,102.895,112500000.0
2008-06-24 07:49:00,102.895,102.91,102.895,102.91,184800000.0
2008-06-24 07:50:00,102.91,102.91,102.895,102.895,177200000.0
2008-06-24 07:51:00,102.9,102.92,102.9,102.91,88200000.0
2008-06-24 07:52:00,102.91,102.93,102.9,102.93,315300000.0
2008-06-24 07:53:00,102.93,102.94,102.92,102.93,156600000.0
2008-06-24 07:54:00,102.93,102.94,102.92,102.93,351800000.0
2008-06-24 07:55:00,102.93,102.94,102.925,102.93,133400000.0
2008-06-24 07:56:00,102.93,102.94,102.93,102.93,127000000.0
2008-06-24 07:57:00,102.93,102.94,102.93,102.93,174800000.0
2008-06-24 07:58:00,102.93,102.96,102.93,102.95,282200000.0
2008-06-24 07:59:00,102.95,102.97,102.945,102.96,417600000.0
2008-06-24 08:00:00,102.955,102.96,102.955,102.955,215000000.0
2008-06-24 08:01:00,102.955,102.96,102.93,102.955,238000000.0
2008-06-24 08:02:00,102.955,102.955,102.93,102.955,93800000.0
2008-06-24 08:03:00,102.955,102.955,102.955,102.955,32000000.0
2008-06-24 08:04:00,102.955,102.96,102.955,102.955,83400000.0
2008-06-24 08:05:00,102.955,103.01,102.955,102.965,663400000.0
2008-06-24 08:06:00,102.965,102.97,102.965,102.965,187900000.0
2008-06-24 08:07:00,102.965,102.97,102.965,102.965,373100000.0
2008-06-24 08:08:00,102.965,102.98,102.965,102.97,179400000.0
2008-06-24 08:09:00,102.97,102.99,102.965,102.98,408900000.0
2008-06-24 08:10:00,102.985,103.0,102.98,102.98,242200000.0
2008-06-24 08:11:00,102.98,102.99,102.98,102.99,385900000.0
2008-06-24 08:12:00,102.99,103.02,102.99,103.01,566500000.0
2008-06-24 08:13:00,103.01,103.03,102.99,103.015,318100000.0
2008-06-24 08:14:00,103.01,103.06,103.01,103.03,579600000.0
2008-06-24 08:15:00,103.03,103.05,103.03,103.035,136400000.0
2008-06-24 08:16:00,103.035,103.035,103.01,103.035,83600000.0
2008-06-24 08:17:00,103.035,103.035,103.0,103.005,260800000.0
2008-06-24 08:18:00,103.005,103.005,102.995,102.995,113200000.0
2008-06-24 08:19:00,102.995,102.995,102.96,102.98,367200000.0
2008-06-24 08:20:00,102.98,103.0,102.98,102.995,265400000.0
2008-06-24 08:21:00,102.995,103.05,102.995,103.04,469600000.0
2008-06-24 08:22:00,103.04,103.06,103.035,103.045,477300000.0
2008-06-24 08:23:00,103.045,103.05,103.045,103.045,166200000.0
2008-06-24 08:24:00,103.045,103.045,102.995,103.01,257900000.0
2008-06-24 08:25:00,103.01,103.02,102.98,102.99,435600000.0
2008-06-24 08:26:00,102.99,103.02,102.99,103.01,586700000.0
2008-06-24 08:27:00,103.02,103.03,103.01,103.02,227800000.0
2008-06-24 08:28:00,103.02,103.05,103.01,103.04,502000000.0
2008-06-24 08:29:00,103.045,103.07,103.025,103.025,306000000.0
2008-06-24 08:30:00,103.025,103.07,103.025,103.045,382200000.0
2008-06-24 08:31:00,103.045,103.05,103.01,103.01,311600000.0
2008-06-24 08:32:00,103.01,103.045,103.0,103.01,535000000.0
2008-06-24 08:33:00,103.01,103.02,103.005,103.005,169100000.0
2008-06-24 08:34:00,103.005,103.005,103.005,103.005,69000000.0
2008-06-24 08:35:00,103.005,103.02,103.005,103.005,151600000.0
2008-06-24 08:36:00,103.005,103.005,102.98,103.005,64000000.0
2008-06-24 08:37:00,103.005,103.02,103.005,103.01,182000000.0
2008-06-24 08:38:00,103.01,103.03,103.01,103.02,255200000.0
2008-06-24 08:39:00,103.02,103.095,103.015,103.08,305800000.0
2008-06-24 08:40:00,103.08,103.09,103.075,103.085,201900000.0
2008-06-24 08:41:00,103.085,103.1,103.085,103.09,232000000.0
2008-06-24 08:42:00,103.09,103.1,103.09,103.09,189500000.0
2008-06-24 08:43:00,103.095,103.14,103.09,103.12,308300000.0
2008-06-24 08:44:00,103.12,103.15,103.12,103.14,211300000.0
2008-06-24 08:45:00,103.14,103.16,103.08,103.09,363600000.0
2008-06-24 08:46:00,103.09,103.1,103.07,103.1,230300000.0
2008-06-24 08:47:00,103.1,103.11,103.1,103.1,430100000.0
2008-06-24 08:48:00,103.1,103.13,103.095,103.12,165500000.0
2008-06-24 08:49:00,103.12,103.14,103.115,103.14,306100000.0
2008-06-24 08:50:00,103.14,103.14,103.1,103.125,148600000.0
2008-06-24 08:51:00,103.125,103.14,103.09,103.1,199700000.0
2008-06-24 08:52:00,103.1,103.11,103.1,103.1,211600000.0
2008-06-24 08:53:00,103.105,103.12,103.095,103.105,225300000.0
2008-06-24 08:54:00,103.105,103.12,103.105,103.11,204300000.0
2008-06-24 08:55:00,103.11,103.16,103.105,103.16,414000000.0
2008-06-24 08:56:00,103.16,103.205,103.16,103.185,491600000.0
2008-06-24 08:57:00,103.185,103.185,103.15,103.16,413900000.0
2008-06-24 08:58:00,103.16,103.19,103.155,103.19,365100000.0
2008-06-24 08:59:00,103.19,103.19,103.15,103.15,522900000.0
2008-06-24 09:00:00,103.15,103.15,103.145,103.15,251900000.0
2008-06-24 09:01:00,103.15,103.17,103.15,103.16,566300000.0
2008-06-24 09:02:00,103.16,103.19,103.16,103.175,841000000.0
2008-06-24 09:03:00,103.175,103.175,103.145,103.17,253300000.0
2008-06-24 09:04:00,103.17,103.17,103.155,103.17,233100000.0
2008-06-24 09:05:00,103.17,103.18,103.16,103.18,274300000.0
2008-06-24 09:06:00,103.18,103.18,103.165,103.18,439100000.0
2008-06-24 09:07:00,103.18,103.21,103.175,103.205,352600000.0
2008-06-24 09:08:00,103.205,103.205,103.18,103.18,128300000.0
2008-06-24 09:09:00,103.17,103.19,103.16,103.175,401900000.0
2008-06-24 09:10:00,103.175,103.18,103.14,103.16,435000000.0
2008-06-24 09:11:00,103.16,103.18,103.155,103.165,556700000.0
2008-06-24 09:12:00,103.165,103.165,103.14,103.165,197300000.0
2008-06-24 09:13:00,103.165,103.165,103.15,103.165,52300000.0
2008-06-24 09:14:00,103.165,103.165,103.1,103.11,174700000.0
2008-06-24 09:15:00,103.11,103.15,103.11,103.14,307800000.0
2008-06-24 09:16:00,103.14,103.14,103.12,103.135,113000000.0
2008-06-24 09:17:00,103.135,103.14,103.135,103.135,105600000.0
2008-06-24 09:18:00,103.135,103.135,103.095,103.1,154900000.0
2008-06-24 09:19:00,103.1,103.11,103.1,103.1,329900000.0
2008-06-24 09:20:00,103.1,103.1,103.07,103.07,169600000.0
2008-06-24 09:21:00,103.07,103.08,103.06,103.065,498900000.0
2008-06-24 09:22:00,103.065,103.08,103.03,103.06,528700000.0
2008-06-24 09:23:00,103.06,103.07,103.055,103.06,361300000.0
2008-06-24 09:24:00,103.06,103.09,103.06,103.075,525800000.0
2008-06-24 09:25:00,103.075,103.09,103.075,103.08,171800000.0
2008-06-24 09:26:00,103.08,103.09,103.075,103.075,102300000.0
2008-06-24 09:27:00,103.075,103.075,103.05,103.075,59200000.0
2008-06-24 09:28:00,103.075,103.075,103.075,103.075,30000000.0
2008-06-24 09:29:00,103.075,103.09,103.075,103.08,240600000.0
2008-06-24 09:30:00,103.08,103.09,103.05,103.08,368100000.0
2008-06-24 09:31:00,103.08,103.08,103.05,103.05,232900000.0
2008-06-24 09:32:00,103.05,103.06,103.02,103.035,336300000.0
2008-06-24 09:33:00,103.04,103.07,103.035,103.07,398100000.0
2008-06-24 09:34:00,103.07,103.07,103.03,103.055,328000000.0
2008-06-24 09:35:00,103.055,103.06,103.03,103.06,220000000.0
2008-06-24 09:36:00,103.06,103.08,103.055,103.065,326300000.0
2008-06-24 09:37:00,103.04,103.08,103.025,103.065,504600000.0
2008-06-24 09:38:00,103.07,103.07,103.03,103.03,445700000.0
2008-06-24 09:39:00,103.03,103.06,103.03,103.06,574900000.0
2008-06-24 09:40:00,103.06,103.08,103.06,103.07,465800000.0
2008-06-24 09:41:00,103.07,103.08,103.065,103.065,417600000.0
2008-06-24 09:42:00,103.065,103.065,103.03,103.04,304800000.0
2008-06-24 09:43:00,103.04,103.07,103.04,103.06,528000000.0
2008-06-24 09:44:00,103.06,103.07,103.055,103.055,366800000.0
2008-06-24 09:45:00,103.055,103.09,103.055,103.09,511800000.0
2008-06-24 09:46:00,103.09,103.09,103.075,103.075,473900000.0
2008-06-24 09:47:00,103.075,103.09,103.075,103.08,289200000.0
2008-06-24 09:48:00,103.08,103.08,103.05,103.075,155000000.0
2008-06-24 09:49:00,103.075,103.075,103.045,103.05,295400000.0
2008-06-24 09:50:00,103.05,103.05,103.02,103.045,156500000.0
2008-06-24 09:51:00,103.045,103.045,103.02,103.04,183300000.0
2008-06-24 09:52:00,103.03,103.07,103.03,103.06,588700001.0
2008-06-24 09:53:00,103.06,103.06,103.02,103.04,276600000.0
2008-06-24 09:54:00,103.04,103.08,103.04,103.07,343700000.0
2008-06-24 09:55:00,103.07,103.08,103.03,103.05,298000000.0
2008-06-24 09:56:00,103.05,103.05,103.01,103.02,356200000.0
2008-06-24 09:57:00,103.01,103.02,103.005,103.01,390100000.0
2008-06-24 09:58:00,103.01,103.02,102.99,103.005,570200000.0
2008-06-24 09:59:00,103.005,103.02,102.98,103.005,291500000.0
2008-06-24 10:00:00,103.005,103.02,103.005,103.01,402700000.0
2008-06-24 10:01:00,103.01,103.04,103.01,103.015,538000000.0
2008-06-24 10:02:00,103.015,103.05,103.01,103.01,410700000.0
2008-06-24 10:03:00,103.01,103.05,103.01,103.05,278300000.0
2008-06-24 10:04:00,103.05,103.06,103.035,103.06,469300000.0
2008-06-24 10:05:00,103.06,103.06,103.045,103.06,512700000.0
2008-06-24 10:06:00,103.06,103.06,103.045,103.045,148200000.0
2008-06-24 10:07:00,103.045,103.05,103.045,103.05,104700000.0
2008-06-24 10:08:00,103.05,103.07,103.05,103.07,445500000.0
2008-06-24 10:09:00,103.07,103.08,103.065,103.07,218800000.0
2008-06-24 10:10:00,103.07,103.1,103.07,103.085,187300000.0
2008-06-24 10:11:00,103.085,103.11,103.055,103.055,569900000.0
2008-06-24 10:12:00,103.055,103.07,103.03,103.07,223000000.0
2008-06-24 10:13:00,103.07,103.09,103.06,103.09,444200000.0
2008-06-24 10:14:00,103.09,103.1,103.07,103.07,412400000.0
2008-06-24 10:15:00,103.085,103.09,103.085,103.085,126300000.0
2008-06-24 10:16:00,103.085,103.085,103.085,103.085,69000000.0
2008-06-24 10:17:00,103.085,103.085,103.085,103.085,68000000.0
2008-06-24 10:18:00,103.085,103.085,103.02,103.035,155100000.0
2008-06-24 10:19:00,103.02,103.035,103.0,103.025,658600000.0
2008-06-24 10:20:00,103.025,103.04,103.025,103.04,283000000.0
2008-06-24 10:21:00,103.04,103.05,103.04,103.05,246000000.0
2008-06-24 10:22:00,103.05,103.05,103.035,103.035,130600000.0
2008-06-24 10:23:00,103.035,103.04,103.03,103.035,61400000.0
2008-06-24 10:24:00,103.035,103.035,103.01,103.02,274700000.0
2008-06-24 10:25:00,103.02,103.04,103.02,103.03,215700000.0
2008-06-24 10:26:00,103.03,103.03,103.025,103.025,150300000.0
2008-06-24 10:27:00,103.025,103.03,103.025,103.03,53600000.0
2008-06-24 10:28:00,103.03,103.03,103.025,103.025,95500000.0
2008-06-24 10:29:00,103.025,103.04,103.025,103.04,166400000.0
2008-06-24 10:30:00,103.04,103.06,103.005,103.01,529800000.0
2008-06-24 10:31:00,103.01,103.03,103.01,103.03,483200000.0
2008-06-24 10:32:00,103.03,103.06,103.02,103.02,269000000.0
2008-06-24 10:33:00,103.02,103.03,103.01,103.03,461700000.0
2008-06-24 10:34:00,103.03,103.03,103.01,103.025,70600000.0
2008-06-24 10:35:00,103.025,103.04,103.01,103.03,89400000.0
2008-06-24 10:36:00,103.03,103.03,103.01,103.025,122200000.0
2008-06-24 10:37:00,103.025,103.025,102.99,102.99,118500000.0
2008-06-24 10:38:00,102.99,103.03,102.99,103.03,194900000.0
2008-06-24 10:39:00,103.03,103.05,103.03,103.035,165700000.0
2008-06-24 10:40:00,103.035,103.035,103.0,103.005,372100000.0
2008-06-24 10:41:00,103.005,103.04,103.005,103.03,226300000.0
2008-06-24 10:42:00,103.03,103.05,103.0,103.0,386500000.0
2008-06-24 10:43:00,103.0,103.02,103.0,103.02,360700000.0
2008-06-24 10:44:00,103.02,103.02,103.005,103.01,263800000.0
2008-06-24 10:45:00,103.01,103.01,103.005,103.01,174400000.0
2008-06-24 10:46:00,103.01,103.05,103.01,103.045,220900000.0
2008-06-24 10:47:00,103.04,103.05,103.035,103.04,189700000.0
2008-06-24 10:48:00,103.05,103.05,103.035,103.035,174700000.0
2008-06-24 10:49:00,103.035,103.06,103.035,103.05,224600000.0
2008-06-24 10:50:00,103.05,103.07,103.05,103.06,340500000.0
2008-06-24 10:51:00,103.055,103.07,103.04,103.06,245600000.0
2008-06-24 10:52:00,103.06,103.11,103.06,103.11,848400000.0
2008-06-24 10:53:00,103.11,103.12,103.1,103.105,529500000.0
2008-06-24 10:54:00,103.105,103.11,103.105,103.105,52400000.0
2008-06-24 10:55:00,103.105,103.12,103.105,103.12,140900000.0
2008-06-24 10:56:00,103.12,103.14,103.11,103.13,347700000.0
2008-06-24 10:57:00,103.13,103.14,103.125,103.13,366300000.0
2008-06-24 10:58:00,103.13,103.14,103.125,103.125,98700000.0
2008-06-24 10:59:00,103.125,103.13,103.125,103.125,67100000.0
2008-06-24 11:00:00,103.125,103.13,103.125,103.125,40900000.0
2008-06-24 11:01:00,103.125,103.125,103.125,103.125,52000000.0
2008-06-24 11:02:00,103.125,103.13,103.125,103.13,31200000.0
2008-06-24 11:03:00,103.12,103.13,103.12,103.13,42400000.0
2008-06-24 11:04:00,103.13,103.14,103.125,103.13,198500000.0
2008-06-24 11:05:00,103.13,103.15,103.11,103.135,422400000.0
2008-06-24 11:06:00,103.135,103.135,103.095,103.12,440700000.0
2008-06-24 11:07:00,103.115,103.12,103.115,103.115,120100000.0
2008-06-24 11:08:00,103.115,103.12,103.115,103.115,67800000.0
2008-06-24 11:09:00,103.115,103.12,103.115,103.12,19900000.0
2008-06-24 11:10:00,103.12,103.12,103.075,103.075,138700000.0
2008-06-24 11:11:00,103.08,103.09,103.075,103.075,203600000.0
2008-06-24 11:12:00,103.075,103.08,103.06,103.075,83300000.0
2008-06-24 11:13:00,103.075,103.075,103.075,103.075,16000000.0
2008-06-24 11:14:00,103.08,103.09,103.075,103.09,370600000.0
2008-06-24 11:15:00,103.09,103.11,103.09,103.11,126900000.0
2008-06-24 11:16:00,103.11,103.12,103.08,103.08,218800000.0
2008-06-24 11:17:00,103.08,103.09,103.07,103.08,384300000.0
2008-06-24 11:18:00,103.08,103.08,103.075,103.08,139600000.0
2008-06-24 11:19:00,103.08,103.09,103.075,103.075,126300000.0
2008-06-24 11:20:00,103.075,103.075,103.035,103.06,348500000.0
2008-06-24 11:21:00,103.06,103.1,103.06,103.085,547700000.0
2008-06-24 11:22:00,103.085,103.11,103.085,103.1,218500000.0
2008-06-24 11:23:00,103.1,103.1,103.095,103.095,126400000.0
2008-06-24 11:24:00,103.095,103.12,103.095,103.12,323100000.0
2008-06-24 11:25:00,103.12,103.13,103.115,103.12,262800000.0
2008-06-24 11:26:00,103.12,103.12,103.115,103.115,75600000.0
2008-06-24 11:27:00,103.115,103.12,103.115,103.115,87800000.0
2008-06-24 11:28:00,103.115,103.115,103.115,103.115,50000000.0
2008-06-24 11:29:00,103.115,103.12,103.09,103.09,64200000.0
2008-06-24 11:30:00,103.09,103.1,103.045,103.045,299000000.0
2008-06-24 11:31:00,103.045,103.06,103.045,103.055,300800000.0
2008-06-24 11:32:00,103.055,103.06,103.03,103.045,331700000.0
2008-06-24 11:33:00,103.045,103.05,103.045,103.045,66300000.0
2008-06-24 11:34:00,103.02,103.04,103.005,103.035,214300000.0
2008-06-24 11:35:00,103.035,103.06,103.0,103.06,341200000.0
2008-06-24 11:36:00,103.06,103.07,103.05,103.055,222600000.0
2008-06-24 11:37:00,103.055,103.06,103.02,103.045,264500000.0
2008-06-24 11:38:00,103.06,103.06,103.045,103.045,95400000.0
2008-06-24 11:39:00,103.045,103.045,103.005,103.01,215000000.0
2008-06-24 11:40:00,103.01,103.01,102.97,103.01,462000000.0
2008-06-24 11:41:00,103.01,103.01,103.005,103.005,219300000.0
2008-06-24 11:42:00,103.01,103.01,103.005,103.005,119800000.0
2008-06-24 11:43:00,103.005,103.005,102.965,102.97,286900000.0
2008-06-24 11:44:00,102.97,102.97,102.925,102.935,453500000.0
2008-06-24 11:45:00,102.935,102.94,102.905,102.93,388700000.0
2008-06-24 11:46:00,102.93,102.93,102.9,102.91,269200000.0
2008-06-24 11:47:00,102.91,102.91,102.86,102.88,692000000.0
2008-06-24 11:48:00,102.88,102.88,102.875,102.875,215500000.0
2008-06-24 11:49:00,102.875,102.89,102.81,102.875,373500000.0
2008-06-24 11:50:00,102.875,102.91,102.87,102.87,422700000.0
2008-06-24 11:51:00,102.87,102.92,102.84,102.92,361900000.0
2008-06-24 11:52:00,102.92,102.92,102.875,102.875,288700000.0
2008-06-24 11:53:00,102.875,102.88,102.875,102.875,219200000.0
2008-06-24 11:54:00,102.88,102.91,102.88,102.91,314100000.0
2008-06-24 11:55:00,102.91,102.93,102.91,102.93,366800000.0
2008-06-24 11:56:00,102.93,103.0,102.92,102.995,550800000.0
2008-06-24 11:57:00,102.995,103.0,102.995,102.995,302400000.0
2008-06-24 11:58:00,102.995,102.995,102.965,102.965,288900000.0
2008-06-24 11:59:00,102.965,102.98,102.925,102.93,319700000.0
2008-06-24 12:00:00,102.93,102.94,102.925,102.93,417900000.0
2008-06-24 12:01:00,102.93,102.95,102.925,102.95,432100000.0
2008-06-24 12:02:00,102.95,102.97,102.95,102.955,376100000.0
2008-06-24 12:03:00,102.955,102.96,102.955,102.96,120600000.0
2008-06-24 12:04:00,102.96,102.97,102.955,102.955,137600000.0
2008-06-24 12:05:00,102.955,102.98,102.92,102.965,497000000.0
2008-06-24 12:06:00,102.965,102.97,102.965,102.965,132300000.0
2008-06-24 12:07:00,102.965,102.97,102.94,102.965,95600000.0
2008-06-24 12:08:00,102.965,102.97,102.93,102.94,157800000.0
2008-06-24 12:09:00,102.94,102.95,102.94,102.945,316000000.0
2008-06-24 12:10:00,102.945,102.945,102.91,102.935,239800000.0
2008-06-24 12:11:00,102.935,102.95,102.935,102.95,120400000.0
2008-06-24 12:12:00,102.95,102.98,102.935,102.98,278300000.0
2008-06-24 12:13:00,102.98,103.01,102.98,102.995,278000000.0
2008-06-24 12:14:00,102.98,102.99,102.955,102.99,493700000.0
2008-06-24 12:15:00,102.99,102.99,102.975,102.975,67300000.0
2008-06-24 12:16:00,102.975,102.99,102.975,102.975,460200000.0
2008-06-24 12:17:00,102.975,102.975,102.935,102.95,428200000.0
2008-06-24 12:18:00,102.95,102.95,102.945,102.945,111000000.0
2008-06-24 12:19:00,102.945,102.95,102.945,102.945,237500000.0
2008-06-24 12:20:00,102.945,102.945,102.91,102.93,255600000.0
2008-06-24 12:21:00,102.93,102.95,102.925,102.94,164100000.0
2008-06-24 12:22:00,102.935,102.96,102.9,102.915,273600000.0
2008-06-24 12:23:00,102.915,102.915,102.88,102.9,314700000.0
2008-06-24 12:24:00,102.9,102.91,102.9,102.91,170600000.0
2008-06-24 12:25:00,102.91,102.92,102.9,102.905,220600000.0
2008-06-24 12:26:00,102.905,102.92,102.905,102.91,108700000.0
2008-06-24 12:27:00,102.91,102.91,102.905,102.905,43400000.0
2008-06-24 12:28:00,102.905,102.91,102.905,102.905,154400000.0
2008-06-24 12:29:00,102.905,102.91,102.905,102.91,112800000.0
2008-06-24 12:30:00,102.91,102.94,102.91,102.935,311300000.0
2008-06-24 12:31:00,102.935,102.96,102.935,102.945,340300000.0
2008-06-24 12:32:00,102.945,102.945,102.92,102.945,77200000.0
2008-06-24 12:33:00,102.945,102.95,102.92,102.95,181100000.0
2008-06-24 12:34:00,102.95,102.96,102.95,102.96,143100000.0
2008-06-24 12:35:00,102.96,102.97,102.955,102.96,427200000.0
2008-06-24 12:36:00,102.96,102.97,102.955,102.97,347800000.0
2008-06-24 12:37:00,102.97,102.97,102.955,102.97,102500000.0
2008-06-24 12:38:00,102.97,102.98,102.96,102.98,250800000.0
2008-06-24 12:39:00,102.98,102.98,102.94,102.94,237600000.0
2008-06-24 12:40:00,102.94,102.94,102.935,102.935,74100000.0
2008-06-24 12:41:00,102.935,102.935,102.935,102.935,23000000.0
2008-06-24 12:42:00,102.91,102.91,102.88,102.91,313500000.0
2008-06-24 12:43:00,102.91,102.93,102.9,102.92,359500000.0
2008-06-24 12:44:00,102.92,102.95,102.92,102.94,259400000.0
2008-06-24 12:45:00,102.94,102.94,102.935,102.94,110600000.0
2008-06-24 12:46:00,102.94,102.95,102.935,102.95,249100000.0
2008-06-24 12:47:00,102.95,102.97,102.95,102.97,181300000.0
2008-06-24 12:48:00,102.97,102.98,102.94,102.965,129600000.0
2008-06-24 12:49:00,102.965,102.965,102.93,102.935,98400000.0
2008-06-24 12:50:00,102.935,102.94,102.935,102.94,57900000.0
2008-06-24 12:51:00,102.94,102.97,102.935,102.97,340900000.0
2008-06-24 12:52:00,102.97,103.01,102.97,102.995,345100000.0
2008-06-24 12:53:00,102.995,102.995,102.955,102.955,108200000.0
2008-06-24 12:54:00,102.955,102.96,102.955,102.96,77400000.0
2008-06-24 12:55:00,102.96,102.97,102.955,102.97,69400000.0
2008-06-24 12:56:00,102.97,102.98,102.965,102.97,117300000.0
2008-06-24 12:57:00,102.97,102.97,102.965,102.97,80200000.0
2008-06-24 12:58:00,102.97,102.97,102.94,102.965,69500000.0
2008-06-24 12:59:00,102.965,102.965,102.965,102.965,88000000.0
2008-06-24 13:00:00,102.965,102.965,102.965,102.965,77000000.0
2008-06-24 13:01:00,102.965,102.965,102.94,102.95,57400000.0
2008-06-24 13:02:00,102.965,102.965,102.93,102.94,412700000.0
2008-06-24 13:03:00,102.94,102.95,102.935,102.95,104800000.0
2008-06-24 13:04:00,102.95,102.96,102.94,102.94,211600000.0
2008-06-24 13:05:00,102.94,103.0,102.935,103.0,568200000.0
2008-06-24 13:06:00,103.0,103.0,102.985,102.985,210200000.0
2008-06-24 13:07:00,102.985,102.985,102.95,102.96,265700000.0
2008-06-24 13:08:00,102.96,102.97,102.955,102.955,96000000.0
2008-06-24 13:09:00,102.955,102.96,102.93,102.93,77600000.0
2008-06-24 13:10:00,102.93,102.93,102.925,102.93,166700000.0
2008-06-24 13:11:00,102.93,102.93,102.925,102.925,110000000.0
2008-06-24 13:12:00,102.925,102.94,102.925,102.93,306000000.0
2008-06-24 13:13:00,102.93,102.93,102.925,102.93,75700000.0
2008-06-24 13:14:00,102.93,102.95,102.925,102.94,297400000.0
2008-06-24 13:15:00,102.94,102.95,102.925,102.94,213200000.0
2008-06-24 13:16:00,102.94,102.94,102.935,102.935,135800000.0
2008-06-24 13:17:00,102.94,102.94,102.905,102.905,187900000.0
2008-06-24 13:18:00,102.905,102.905,102.87,102.88,110000000.0
2008-06-24 13:19:00,102.88,102.9,102.88,102.895,62200000.0
2008-06-24 13:20:00,102.895,102.94,102.895,102.94,356800000.0
2008-06-24 13:21:00,102.95,102.99,102.94,102.98,494400000.0
2008-06-24 13:22:00,102.98,103.01,102.975,103.01,486500000.0
2008-06-24 13:23:00,103.01,103.03,102.99,103.015,294400000.0
2008-06-24 13:24:00,103.015,103.015,102.97,102.97,109000000.0
2008-06-24 13:25:00,102.97,102.99,102.97,102.975,201200000.0
2008-06-24 13:26:00,102.975,102.975,102.94,102.97,156800000.0
2008-06-24 13:27:00,102.97,102.97,102.955,102.955,132900000.0
2008-06-24 13:28:00,102.955,102.96,102.955,102.955,18700000.0
2008-06-24 13:29:00,102.96,102.96,102.93,102.955,81900000.0
2008-06-24 13:30:00,102.955,102.955,102.92,102.93,124300000.0
2008-06-24 13:31:00,102.93,102.955,102.92,102.93,220500000.0
2008-06-24 13:32:00,102.955,102.955,102.92,102.92,64200000.0
2008-06-24 13:33:00,102.92,102.955,102.915,102.915,231300000.0
2008-06-24 13:34:00,102.915,102.93,102.915,102.93,259800000.0
2008-06-24 13:35:00,102.93,102.95,102.92,102.94,219500000.0
2008-06-24 13:36:00,102.94,102.94,102.935,102.94,229000000.0
2008-06-24 13:37:00,102.94,102.95,102.935,102.94,315200000.0
2008-06-24 13:38:00,102.94,102.95,102.91,102.935,125400000.0
2008-06-24 13:39:00,102.935,102.935,102.935,102.935,8000000.0
2008-06-24 13:40:00,102.935,102.935,102.9,102.91,103800000.0
2008-06-24 13:41:00,102.91,102.92,102.905,102.905,261600000.0
2008-06-24 13:42:00,102.905,102.905,102.905,102.905,45000000.0
2008-06-24 13:43:00,102.905,102.905,102.87,102.905,51200000.0
2008-06-24 13:44:00,102.905,102.91,102.905,102.905,62100000.0
2008-06-24 13:45:00,102.905,102.905,102.87,102.88,78000000.0
2008-06-24 13:46:00,102.88,102.9,102.88,102.89,231100000.0
2008-06-24 13:47:00,102.89,102.9,102.89,102.9,113100000.0
2008-06-24 13:48:00,102.9,102.9,102.9,102.9,230600000.0
2008-06-24 13:49:00,102.9,102.9,102.895,102.9,244300000.0
2008-06-24 13:50:00,102.9,102.94,102.9,102.925,441100000.0
2008-06-24 13:51:00,102.925,102.93,102.9,102.925,82700000.0
2008-06-24 13:52:00,102.925,102.94,102.925,102.94,389800000.0
2008-06-24 13:53:00,102.94,102.97,102.94,102.955,199600000.0
2008-06-24 13:54:00,102.955,102.955,102.92,102.94,165300000.0
2008-06-24 13:55:00,102.94,102.97,102.94,102.96,221300000.0
2008-06-24 13:56:00,102.96,102.96,102.96,102.96,152800000.0
2008-06-24 13:57:00,102.96,102.96,102.955,102.955,90000000.0
2008-06-24 13:58:00,102.955,102.99,102.92,102.99,142800000.0
2008-06-24 13:59:00,102.99,103.02,102.985,102.995,199700000.0
2008-06-24 14:00:00,102.995,103.0,102.98,102.98,57300000.0
2008-06-24 14:01:00,102.97,102.995,102.92,102.93,352300000.0
2008-06-24 14:02:00,102.93,102.95,102.93,102.935,232700000.0
2008-06-24 14:03:00,102.935,102.94,102.935,102.935,111800000.0
2008-06-24 14:04:00,102.935,102.94,102.935,102.935,59700000.0
2008-06-24 14:05:00,102.935,102.95,102.935,102.95,271000000.0
2008-06-24 14:06:00,102.95,102.98,102.95,102.965,386500000.0
2008-06-24 14:07:00,102.965,102.97,102.93,102.935,182600000.0
2008-06-24 14:08:00,102.94,102.97,102.94,102.97,133300000.0
2008-06-24 14:09:00,102.97,102.97,102.955,102.955,61200001.0
2008-06-24 14:10:00,102.955,102.97,102.955,102.97,101800000.0
2008-06-24 14:11:00,102.97,102.97,102.97,102.97,97100000.0
2008-06-24 14:12:00,102.97,102.97,102.925,102.95,177200000.0
2008-06-24 14:13:00,102.95,102.96,102.94,102.945,196900000.0
2008-06-24 14:14:00,102.945,102.945,102.895,102.9,196000000.0
2008-06-24 14:15:00,102.9,102.9,102.895,102.9,212000000.0
2008-06-24 14:16:00,102.9,102.91,102.895,102.91,117700000.0
2008-06-24 14:17:00,102.91,102.92,102.905,102.905,215100000.0
2008-06-24 14:18:00,102.905,102.905,102.89,102.905,26400000.0
2008-06-24 14:19:00,102.905,102.905,102.88,102.88,101600000.0
2008-06-24 14:20:00,102.905,102.92,102.87,102.915,263700000.0
2008-06-24 14:21:00,102.915,102.93,102.915,102.915,234300000.0
2008-06-24 14:22:00,102.92,102.93,102.915,102.92,297100000.0
2008-06-24 14:23:00,102.92,102.92,102.885,102.915,109000000.0
2008-06-24 14:24:00,102.89,102.92,102.89,102.915,143000000.0
2008-06-24 14:25:00,102.915,102.915,102.89,102.915,85100000.0
2008-06-24 14:26:00,102.915,102.93,102.915,102.93,196900000.0
2008-06-24 14:27:00,102.93,102.93,102.92,102.92,234900000.0
2008-06-24 14:28:00,102.92,102.92,102.915,102.915,50800000.0
2008-06-24 14:29:00,102.915,102.92,102.915,102.915,33200000.0
2008-06-24 14:30:00,102.915,102.915,102.87,102.88,113400000.0
2008-06-24 14:31:00,102.88,102.94,102.88,102.94,526000000.0
2008-06-24 14:32:00,102.94,102.94,102.935,102.94,64800000.0
2008-06-24 14:33:00,102.935,102.94,102.935,102.935,37200000.0
2008-06-24 14:34:00,102.935,102.94,102.935,102.94,39500000.0
2008-06-24 14:35:00,102.94,102.94,102.935,102.935,68900000.0
2008-06-24 14:36:00,102.935,102.94,102.935,102.935,42400000.0
2008-06-24 14:37:00,102.935,102.94,102.91,102.92,130900000.0
2008-06-24 14:38:00,102.91,102.94,102.895,102.925,391900000.0
2008-06-24 14:39:00,102.925,102.94,102.925,102.94,223600000.0
2008-06-24 14:40:00,102.94,102.95,102.93,102.935,265800000.0
2008-06-24 14:41:00,102.935,102.94,102.91,102.91,113000000.0
2008-06-24 14:42:00,102.91,102.94,102.91,102.94,356700000.0
2008-06-24 14:43:00,102.94,102.95,102.94,102.95,424600000.0
2008-06-24 14:44:00,102.95,102.96,102.945,102.95,331900000.0
2008-06-24 14:45:00,102.945,102.95,102.945,102.95,77800000.0
2008-06-24 14:46:00,102.95,102.96,102.945,102.95,135600000.0
2008-06-24 14:47:00,102.95,102.98,102.945,102.955,319600000.0
2008-06-24 14:48:00,102.955,102.955,102.92,102.94,301500000.0
2008-06-24 14:49:00,102.94,102.96,102.94,102.96,401500000.0
2008-06-24 14:50:00,102.96,102.96,102.92,102.92,347400000.0
2008-06-24 14:51:00,102.92,102.95,102.915,102.95,489000000.0
2008-06-24 14:52:00,102.95,102.95,102.91,102.935,412800000.0
2008-06-24 14:53:00,102.935,102.94,102.92,102.94,102500000.0
2008-06-24 14:54:00,102.94,102.95,102.93,102.945,195600000.0
2008-06-24 14:55:00,102.945,102.945,102.91,102.915,245800000.0
2008-06-24 14:56:00,102.915,102.94,102.915,102.93,245500000.0
2008-06-24 14:57:00,102.93,102.93,102.925,102.925,155400000.0
2008-06-24 14:58:00,102.925,102.925,102.885,102.91,213500000.0
2008-06-24 14:59:00,102.91,102.93,102.9,102.93,129900000.0
2008-06-24 15:00:00,102.93,102.97,102.89,102.94,353200000.0
2008-06-24 15:01:00,102.94,103.0,102.94,102.98,458100000.0
2008-06-24 15:02:00,102.975,102.975,102.935,102.95,611000000.0
2008-06-24 15:03:00,102.95,102.96,102.945,102.945,185300000.0
2008-06-24 15:04:00,102.945,102.97,102.945,102.96,307000000.0
2008-06-24 15:05:00,102.96,102.99,102.96,102.975,525800000.0
2008-06-24 15:06:00,102.98,102.98,102.975,102.975,118800000.0
2008-06-24 15:07:00,102.975,102.99,102.975,102.99,397600000.0
2008-06-24 15:08:00,102.99,103.02,102.99,103.005,306700000.0
2008-06-24 15:09:00,103.005,103.005,103.005,103.005,55000000.0
2008-06-24 15:10:00,102.99,102.99,102.97,102.99,376600000.0
2008-06-24 15:11:00,102.985,102.99,102.975,102.975,213000000.0
2008-06-24 15:12:00,102.975,103.01,102.975,103.0,526500000.0
2008-06-24 15:13:00,103.0,103.01,102.995,102.995,215800000.0
2008-06-24 15:14:00,102.995,103.01,102.995,102.995,127600000.0
2008-06-24 15:15:00,102.995,102.995,102.955,102.955,107500000.0
2008-06-24 15:16:00,102.955,102.955,102.92,102.94,222400000.0
2008-06-24 15:17:00,102.93,102.95,102.905,102.91,178600000.0
2008-06-24 15:18:00,102.91,102.94,102.91,102.93,258000000.0
2008-06-24 15:19:00,102.93,102.94,102.925,102.925,164700000.0
2008-06-24 15:20:00,102.93,102.94,102.925,102.93,387000000.0
2008-06-24 15:21:00,102.93,102.94,102.925,102.93,353300000.0
2008-06-24 15:22:00,102.93,102.94,102.925,102.925,464900000.0
2008-06-24 15:23:00,102.925,102.94,102.925,102.93,219500000.0
2008-06-24 15:24:00,102.93,102.95,102.93,102.935,467300000.0
2008-06-24 15:25:00,102.935,102.97,102.935,102.96,383900000.0
2008-06-24 15:26:00,102.96,102.97,102.955,102.955,117000000.0
2008-06-24 15:27:00,102.955,102.96,102.93,102.945,278800000.0
2008-06-24 15:28:00,102.945,102.96,102.945,102.945,88200000.0
2008-06-24 15:29:00,102.945,102.97,102.945,102.97,247600000.0
2008-06-24 15:30:00,102.97,102.98,102.96,102.965,162000000.0
2008-06-24 15:31:00,102.965,102.965,102.94,102.95,54300000.0
2008-06-24 15:32:00,102.965,102.965,102.93,102.93,247300000.0
2008-06-24 15:33:00,102.93,102.93,102.92,102.93,86900000.0
2008-06-24 15:34:00,102.93,102.94,102.93,102.94,113900000.0
2008-06-24 15:35:00,102.935,102.96,102.935,102.95,343899997.0
2008-06-24 15:36:00,102.95,102.95,102.945,102.95,131100000.0
2008-06-24 15:37:00,102.95,102.95,102.92,102.95,133100000.0
2008-06-24 15:38:00,102.95,102.96,102.945,102.96,254700000.0
2008-06-24 15:39:00,102.96,102.97,102.955,102.96,318800000.0
2008-06-24 15:40:00,102.96,102.97,102.955,102.96,386000000.0
2008-06-24 15:41:00,102.955,102.96,102.93,102.955,82600000.0
2008-06-24 15:42:00,102.955,102.97,102.955,102.955,148100000.0
2008-06-24 15:43:00,102.955,102.96,102.93,102.955,94100000.0
2008-06-24 15:44:00,102.955,102.96,102.955,102.96,237000000.0
2008-06-24 15:45:00,102.96,102.97,102.93,102.955,241800000.0
2008-06-24 15:46:00,102.955,102.96,102.955,102.955,49800000.0
2008-06-24 15:47:00,102.96,102.98,102.955,102.98,627300000.0
2008-06-24 15:48:00,102.98,102.99,102.965,102.965,498400000.0
2008-06-24 15:49:00,102.965,102.98,102.965,102.97,340100000.0
2008-06-24 15:50:00,102.97,102.98,102.965,102.965,338900000.0
2008-06-24 15:51:00,102.965,102.97,102.965,102.965,119300000.0
2008-06-24 15:52:00,102.965,102.965,102.965,102.965,54000000.0
2008-06-24 15:53:00,102.965,102.97,102.965,102.965,92500000.0
2008-06-24 15:54:00,102.965,102.965,102.965,102.965,69000000.0
2008-06-24 15:55:00,102.965,102.97,102.965,102.97,254000000.0
2008-06-24 15:56:00,102.97,102.99,102.965,102.975,458200000.0
2008-06-24 15:57:00,102.975,102.975,102.975,102.975,51000000.0
2008-06-24 15:58:00,102.975,102.98,102.94,102.95,279800000.0
2008-06-24 15:59:00,102.95,102.98,102.93,102.965,171000000.0
2008-06-24 16:00:00,102.93,102.965,102.79,102.85,612200000.0
2008-06-24 16:01:00,102.85,102.89,102.835,102.875,582000000.0
2008-06-24 16:02:00,102.875,102.88,102.825,102.87,571600000.0
2008-06-24 16:03:00,102.87,102.88,102.79,102.805,610300000.0
2008-06-24 16:04:00,102.805,102.805,102.77,102.79,244600000.0
2008-06-24 16:05:00,102.79,102.86,102.79,102.83,702600000.0
2008-06-24 16:06:00,102.845,102.87,102.8,102.845,541600000.0
2008-06-24 16:07:00,102.845,102.86,102.82,102.835,570700000.0
2008-06-24 16:08:00,102.84,102.85,102.795,102.795,624700000.0
2008-06-24 16:09:00,102.795,102.81,102.795,102.805,490600000.0
2008-06-24 16:10:00,102.805,102.82,102.795,102.81,314100000.0
2008-06-24 16:11:00,102.81,102.86,102.805,102.84,605200000.0
2008-06-24 16:12:00,102.84,102.88,102.835,102.87,487300000.0
2008-06-24 16:13:00,102.87,102.89,102.865,102.88,272700000.0
2008-06-24 16:14:00,102.88,102.88,102.85,102.86,202500000.0
2008-06-24 16:15:00,102.86,102.87,102.855,102.855,185700000.0
2008-06-24 16:16:00,102.86,102.89,102.84,102.875,388200000.0
2008-06-24 16:17:00,102.875,102.89,102.875,102.875,267200000.0
2008-06-24 16:18:00,102.875,102.88,102.85,102.88,276800000.0
2008-06-24 16:19:00,102.88,102.9,102.855,102.88,496900000.0
2008-06-24 16:20:00,102.88,102.88,102.85,102.87,232900000.0
2008-06-24 16:21:00,102.87,102.87,102.85,102.865,117300000.0
2008-06-24 16:22:00,102.85,102.88,102.84,102.87,556600000.0
2008-06-24 16:23:00,102.87,102.885,102.865,102.865,299000000.0
2008-06-24 16:24:00,102.87,102.89,102.865,102.865,421100000.0
2008-06-24 16:25:00,102.865,102.89,102.865,102.88,517300000.0
2008-06-24 16:26:00,102.88,102.88,102.825,102.825,331500000.0
2008-06-24 16:27:00,102.825,102.85,102.825,102.85,633800000.0
2008-06-24 16:28:00,102.85,102.86,102.845,102.86,319500000.0
2008-06-24 16:29:00,102.85,102.87,102.85,102.86,436000000.0
2008-06-24 16:30:00,102.86,102.87,102.855,102.86,288800000.0
2008-06-24 16:31:00,102.86,102.91,102.86,102.895,664000000.0
2008-06-24 16:32:00,102.895,102.95,102.895,102.935,348200000.0
2008-06-24 16:33:00,102.935,102.935,102.895,102.9,404700000.0
2008-06-24 16:34:00,102.9,102.91,102.895,102.895,294800000.0
2008-06-24 16:35:00,102.895,102.895,102.86,102.875,486700000.0
2008-06-24 16:36:00,102.875,102.9,102.845,102.9,453000000.0
2008-06-24 16:37:00,102.9,102.91,102.885,102.9,326600000.0
2008-06-24 16:38:00,102.9,102.91,102.86,102.905,682000000.0
2008-06-24 16:39:00,102.905,102.93,102.905,102.92,396400000.0
2008-06-24 16:40:00,102.92,102.94,102.92,102.94,160200000.0
2008-06-24 16:41:00,102.93,102.96,102.925,102.945,374800000.0
2008-06-24 16:42:00,102.945,102.945,102.92,102.93,493100000.0
2008-06-24 16:43:00,102.94,102.95,102.93,102.94,686700000.0
2008-06-24 16:44:00,102.94,102.96,102.935,102.955,460000000.0
2008-06-24 16:45:00,102.955,102.98,102.955,102.97,676900000.0
2008-06-24 16:46:00,102.97,103.03,102.97,103.02,668900000.0
2008-06-24 16:47:00,103.02,103.05,103.01,103.04,468600000.0
2008-06-24 16:48:00,103.04,103.06,103.035,103.05,179000000.0
2008-06-24 16:49:00,103.05,103.05,103.01,103.03,217000000.0
2008-06-24 16:50:00,103.03,103.05,103.03,103.04,210300000.0
2008-06-24 16:51:00,103.04,103.05,103.035,103.05,372400000.0
2008-06-24 16:52:00,103.05,103.08,103.045,103.06,589300000.0
2008-06-24 16:53:00,103.06,103.08,103.06,103.065,456100000.0
2008-06-24 16:54:00,103.065,103.07,103.04,103.065,87500000.0
2008-06-24 16:55:00,103.065,103.08,103.04,103.07,555600000.0
2008-06-24 16:56:00,103.07,103.09,103.065,103.08,371900000.0
2008-06-24 16:57:00,103.08,103.1,103.05,103.075,335800000.0
2008-06-24 16:58:00,103.075,103.075,103.045,103.05,291700000.0
2008-06-24 16:59:00,103.05,103.08,103.05,103.05,434100000.0
2008-06-24 17:00:00,103.04,103.08,103.03,103.07,924600000.0
2008-06-24 17:01:00,103.07,103.08,103.055,103.07,488600000.0
2008-06-24 17:02:00,103.07,103.07,103.03,103.03,398900000.0
2008-06-24 17:03:00,103.03,103.05,103.03,103.04,554900000.0
2008-06-24 17:04:00,103.04,103.09,103.04,103.05,668100000.0
2008-06-24 17:05:00,103.04,103.08,103.04,103.065,94400000.0
2008-06-24 17:06:00,103.065,103.065,103.05,103.065,61200000.0
2008-06-24 17:07:00,103.065,103.07,103.05,103.065,143500000.0
2008-06-24 17:08:00,103.065,103.07,103.04,103.05,339200000.0
2008-06-24 17:09:00,103.05,103.08,103.045,103.07,240500000.0
2008-06-24 17:10:00,103.07,103.08,103.055,103.07,362400001.0
2008-06-24 17:11:00,103.07,103.07,103.055,103.055,100900000.0
2008-06-24 17:12:00,103.055,103.055,103.02,103.02,217800000.0
2008-06-24 17:13:00,103.02,103.03,103.02,103.03,103500000.0
2008-06-24 17:14:00,103.03,103.04,103.01,103.01,244200000.0
2008-06-24 17:15:00,103.01,103.035,103.005,103.035,66700000.0
2008-06-24 17:16:00,103.035,103.08,103.01,103.07,153500000.0
2008-06-24 17:17:00,103.07,103.14,103.065,103.12,618500000.0
2008-06-24 17:18:00,103.125,103.13,103.115,103.115,441400000.0
2008-06-24 17:19:00,103.115,103.13,103.08,103.12,468500000.0
2008-06-24 17:20:00,103.12,103.15,103.12,103.14,530900000.0
2008-06-24 17:21:00,103.14,103.15,103.12,103.14,175900000.0
2008-06-24 17:22:00,103.14,103.16,103.13,103.15,236800000.0
2008-06-24 17:23:00,103.15,103.155,103.145,103.145,119000000.0
2008-06-24 17:24:00,103.145,103.145,103.1,103.13,441100000.0
2008-06-24 17:25:00,103.14,103.14,103.125,103.125,152500000.0
2008-06-24 17:26:00,103.125,103.13,103.125,103.125,81100000.0
2008-06-24 17:27:00,103.125,103.13,103.115,103.125,159800000.0
2008-06-24 17:28:00,103.125,103.125,103.105,103.105,58800000.0
2008-06-24 17:29:00,103.105,103.11,103.09,103.09,248100000.0
2008-06-24 17:30:00,103.09,103.09,103.03,103.04,392100000.0
2008-06-24 17:31:00,103.04,103.085,103.035,103.08,209100000.0
2008-06-24 17:32:00,103.085,103.085,103.025,103.025,241900000.0
2008-06-24 17:33:00,103.025,103.075,103.025,103.07,319300000.0
2008-06-24 17:34:00,103.07,103.09,103.07,103.085,240300000.0
2008-06-24 17:35:00,103.085,103.11,103.075,103.11,524900000.0
2008-06-24 17:36:00,103.11,103.12,103.105,103.105,209500000.0
2008-06-24 17:37:00,103.105,103.12,103.105,103.105,168600000.0
2008-06-24 17:38:00,103.105,103.105,103.08,103.105,129800000.0
2008-06-24 17:39:00,103.105,103.105,103.105,103.105,81000000.0
2008-06-24 17:40:00,103.105,103.12,103.085,103.11,273300000.0
2008-06-24 17:41:00,103.11,103.15,103.11,103.14,532300000.0
2008-06-24 17:42:00,103.14,103.14,103.11,103.12,212200000.0
2008-06-24 17:43:00,103.12,103.13,103.12,103.13,489900000.0
2008-06-24 17:44:00,103.13,103.135,103.08,103.08,281000000.0
2008-06-24 17:45:00,103.08,103.11,103.075,103.105,264100000.0
2008-06-24 17:46:00,103.1,103.1,103.08,103.095,192600000.0
2008-06-24 17:47:00,103.095,103.1,103.095,103.1,44500000.0
2008-06-24 17:48:00,103.1,103.11,103.095,103.1,193700000.0
2008-06-24 17:49:00,103.1,103.12,103.095,103.12,375399999.0
2008-06-24 17:50:00,103.12,103.15,103.11,103.15,264100000.0
2008-06-24 17:51:00,103.15,103.16,103.14,103.145,522700000.0
2008-06-24 17:52:00,103.145,103.145,103.11,103.11,348900000.0
2008-06-24 17:53:00,103.11,103.14,103.11,103.13,416800000.0
2008-06-24 17:54:00,103.13,103.16,103.13,103.15,544500000.0
2008-06-24 17:55:00,103.15,103.16,103.15,103.16,115100000.0
2008-06-24 17:56:00,103.16,103.18,103.15,103.17,523400000.0
2008-06-24 17:57:00,103.17,103.18,103.16,103.165,186600000.0
2008-06-24 17:58:00,103.165,103.17,103.15,103.165,195600000.0
2008-06-24 17:59:00,103.165,103.165,103.14,103.165,69200000.0
2008-06-24 18:00:00,103.165,103.18,103.14,103.18,228800000.0
2008-06-24 18:01:00,103.18,103.2,103.17,103.17,414600000.0
2008-06-24 18:02:00,103.17,103.27,103.16,103.255,377300000.0
2008-06-24 18:03:00,103.255,103.255,103.21,103.24,322000000.0
2008-06-24 18:04:00,103.24,103.26,103.225,103.245,279700000.0
2008-06-24 18:05:00,103.245,103.245,103.21,103.22,218800000.0
2008-06-24 18:06:00,103.22,103.24,103.22,103.225,224900000.0
2008-06-24 18:07:00,103.225,103.29,103.225,103.25,305100000.0
2008-06-24 18:08:00,103.25,103.25,103.205,103.22,419100000.0
2008-06-24 18:09:00,103.22,103.26,103.21,103.26,563400000.0
2008-06-24 18:10:00,103.26,103.28,103.25,103.275,273200000.0
2008-06-24 18:11:00,103.275,103.29,103.25,103.275,162100000.0
2008-06-24 18:12:00,103.275,103.3,103.275,103.29,265600000.0
2008-06-24 18:13:00,103.29,103.32,103.28,103.28,296800000.0
2008-06-24 18:14:00,103.28,103.28,103.24,103.24,196700000.0
2008-06-24 18:15:00,103.265,103.265,103.23,103.24,196800000.0
2008-06-24 18:16:00,103.24,103.26,103.24,103.245,183100000.0
2008-06-24 18:17:00,103.245,103.25,103.22,103.245,106600000.0
2008-06-24 18:18:00,103.245,103.245,103.21,103.22,253000000.0
2008-06-24 18:19:00,103.22,103.27,103.22,103.27,290200000.0
2008-06-24 18:20:00,103.27,103.27,103.215,103.24,269700000.0
2008-06-24 18:21:00,103.24,103.25,103.23,103.24,225400000.0
2008-06-24 18:22:00,103.24,103.24,103.235,103.235,82500000.0
2008-06-24 18:23:00,103.235,103.26,103.235,103.26,169600000.0
2008-06-24 18:24:00,103.25,103.26,103.225,103.225,155500000.0
2008-06-24 18:25:00,103.225,103.25,103.225,103.25,57900000.0
2008-06-24 18:26:00,103.25,103.28,103.25,103.28,349700000.0
2008-06-24 18:27:00,103.28,103.31,103.27,103.3,249800000.0
2008-06-24 18:28:00,103.3,103.3,103.27,103.27,154400000.0
2008-06-24 18:29:00,103.27,103.31,103.27,103.31,214400000.0
2008-06-24 18:30:00,103.31,103.31,103.25,103.29,350300000.0
2008-06-24 18:31:00,103.29,103.31,103.29,103.3,244500000.0
2008-06-24 18:32:00,103.29,103.3,103.285,103.29,252300000.0
2008-06-24 18:33:00,103.29,103.31,103.29,103.31,158900000.0
2008-06-24 18:34:00,103.31,103.34,103.285,103.285,316700000.0
2008-06-24 18:35:00,103.285,103.29,103.26,103.285,131200000.0
2008-06-24 18:36:00,103.27,103.29,103.27,103.285,47600000.0
2008-06-24 18:37:00,103.27,103.285,103.24,103.24,222100000.0
2008-06-24 18:38:00,103.24,103.26,103.24,103.25,193400000.0
2008-06-24 18:39:00,103.25,103.29,103.25,103.28,381900000.0
2008-06-24 18:40:00,103.28,103.28,103.275,103.28,79400000.0
2008-06-24 18:41:00,103.28,103.29,103.28,103.29,125400000.0
2008-06-24 18:42:00,103.29,103.29,103.28,103.28,137900000.0
2008-06-24 18:43:00,103.28,103.29,103.26,103.275,143100000.0
2008-06-24 18:44:00,103.275,103.275,103.24,103.255,332500000.0
2008-06-24 18:45:00,103.255,103.3,103.25,103.28,133600000.0
2008-06-24 18:46:00,103.29,103.3,103.275,103.28,131800000.0
2008-06-24 18:47:00,103.265,103.275,103.24,103.24,79500000.0
2008-06-24 18:48:00,103.25,103.25,103.22,103.22,103300000.0
2008-06-24 18:49:00,103.235,103.235,103.2,103.2,91500000.0
2008-06-24 18:50:00,103.2,103.26,103.2,103.25,322500000.0
2008-06-24 18:51:00,103.25,103.27,103.25,103.26,347900000.0
2008-06-24 18:52:00,103.25,103.26,103.245,103.245,216600000.0
2008-06-24 18:53:00,103.245,103.26,103.245,103.25,90800000.0
2008-06-24 18:54:00,103.25,103.25,103.245,103.245,51400000.0
2008-06-24 18:55:00,103.245,103.26,103.245,103.26,83100000.0
2008-06-24 18:56:00,103.26,103.27,103.23,103.23,178900000.0
2008-06-24 18:57:00,103.23,103.23,103.19,103.215,282900000.0
2008-06-24 18:58:00,103.215,103.215,103.215,103.215,15000000.0
2008-06-24 18:59:00,103.215,103.23,103.21,103.215,127900000.0
2008-06-24 19:00:00,103.215,103.215,103.19,103.2,113500000.0
2008-06-24 19:01:00,103.215,103.215,103.19,103.19,97500000.0
2008-06-24 19:02:00,103.19,103.21,103.185,103.21,183400000.0
2008-06-24 19:03:00,103.2,103.2,103.15,103.18,261100000.0
2008-06-24 19:04:00,103.18,103.19,103.18,103.18,76000000.0
2008-06-24 19:05:00,103.18,103.18,103.14,103.14,165200000.0
2008-06-24 19:06:00,103.135,103.17,103.135,103.16,97600000.0
2008-06-24 19:07:00,103.16,103.18,103.13,103.14,236800000.0
2008-06-24 19:08:00,103.14,103.15,103.135,103.14,234300000.0
2008-06-24 19:09:00,103.15,103.15,103.15,103.15,52500000.0
2008-06-24 19:10:00,103.155,103.16,103.15,103.16,62600000.0
2008-06-24 19:11:00,103.16,103.16,103.13,103.145,147000000.0
2008-06-24 19:12:00,103.145,103.16,103.115,103.145,271500000.0
2008-06-24 19:13:00,103.145,103.145,103.12,103.12,141800000.0
2008-06-24 19:14:00,103.12,103.13,103.105,103.11,236900000.0
2008-06-24 19:15:00,103.11,103.11,103.105,103.11,72300000.0
2008-06-24 19:16:00,103.11,103.11,103.09,103.105,57400000.0
2008-06-24 19:17:00,103.105,103.11,103.105,103.11,120600000.0
2008-06-24 19:18:00,103.11,103.13,103.11,103.12,183300000.0
2008-06-24 19:19:00,103.12,103.13,103.12,103.13,52000000.0
2008-06-24 19:20:00,103.13,103.13,103.115,103.12,228300000.0
2008-06-24 19:21:00,103.12,103.14,103.12,103.13,123400000.0
2008-06-24 19:22:00,103.13,103.14,103.13,103.14,123200000.0
2008-06-24 19:23:00,103.14,103.15,103.14,103.15,111600000.0
2008-06-24 19:24:00,103.15,103.17,103.145,103.15,146600000.0
2008-06-24 19:25:00,103.15,103.16,103.145,103.16,121200000.0
2008-06-24 19:26:00,103.16,103.17,103.14,103.14,172500000.0
2008-06-24 19:27:00,103.14,103.14,103.12,103.13,95200000.0
2008-06-24 19:28:00,103.13,103.13,103.12,103.13,176900000.0
2008-06-24 19:29:00,103.13,103.13,103.115,103.12,154500000.0
2008-06-24 19:30:00,103.12,103.13,103.12,103.13,147500000.0
2008-06-24 19:31:00,103.13,103.13,103.115,103.12,107000000.0
2008-06-24 19:32:00,103.12,103.13,103.115,103.12,90400000.0
2008-06-24 19:33:00,103.12,103.15,103.12,103.125,245300000.0
2008-06-24 19:34:00,103.13,103.14,103.125,103.125,91800000.0
2008-06-24 19:35:00,103.125,103.15,103.125,103.14,123400000.0
2008-06-24 19:36:00,103.14,103.15,103.125,103.125,164800000.0
2008-06-24 19:37:00,103.125,103.13,103.125,103.13,46200000.0
2008-06-24 19:38:00,103.13,103.13,103.1,103.1,71900000.0
2008-06-24 19:39:00,103.1,103.13,103.1,103.11,209600000.0
2008-06-24 19:40:00,103.11,103.12,103.11,103.12,143800000.0
2008-06-24 19:41:00,103.12,103.14,103.12,103.14,62500000.0
2008-06-24 19:42:00,103.13,103.13,103.13,103.13,4800000.0
2008-06-24 19:43:00,103.13,103.14,103.13,103.14,10600000.0
2008-06-24 19:44:00,103.092,103.139,103.092,103.139,147000000.0
2008-06-24 19:45:00,103.13,103.16,103.13,103.14,141400000.0
2008-06-24 19:46:00,103.14,103.15,103.14,103.14,232800000.0
2008-06-24 19:47:00,103.14,103.15,103.14,103.14,83800000.0
2008-06-24 19:48:00,103.14,103.14,103.135,103.135,42700000.0
2008-06-24 19:49:00,103.135,103.14,103.135,103.14,29400000.0
2008-06-24 19:50:00,103.14,103.15,103.135,103.14,150200000.0
2008-06-24 19:51:00,103.14,103.15,103.14,103.14,65800000.0
2008-06-24 19:52:00,103.14,103.16,103.14,103.16,73900000.0
2008-06-24 19:53:00,103.15,103.16,103.15,103.16,53900000.0
2008-06-24 19:54:00,103.16,103.16,103.15,103.16,75900000.0
2008-06-24 19:55:00,103.16,103.17,103.16,103.16,55600000.0
2008-06-24 19:56:00,103.16,103.17,103.16,103.16,79000000.0
2008-06-24 19:57:00,103.16,103.16,103.155,103.16,33800000.0
2008-06-24 19:58:00,103.16,103.16,103.13,103.155,141800000.0
2008-06-24 19:59:00,103.155,103.16,103.155,103.16,16800000.0
2008-06-24 20:00:00,103.155,103.17,103.155,103.17,151200000.0
2008-06-24 20:01:00,103.16,103.17,103.155,103.155,155500000.0
2008-06-24 20:02:00,103.155,103.17,103.155,103.17,101700000.0
2008-06-24 20:03:00,103.17,103.18,103.17,103.175,55400000.0
2008-06-24 20:04:00,103.175,103.18,103.175,103.175,41600000.0
2008-06-24 20:05:00,103.175,103.19,103.175,103.175,93700000.0
2008-06-24 20:06:00,103.18,103.18,103.175,103.175,21600000.0
2008-06-24 20:07:00,103.18,103.18,103.175,103.175,53800000.0
2008-06-24 20:08:00,103.175,103.2,103.175,103.2,56900000.0
2008-06-24 20:09:00,103.19,103.2,103.19,103.19,222100000.0
2008-06-24 20:10:00,103.19,103.19,103.17,103.17,54000000.0
2008-06-24 20:11:00,103.185,103.185,103.17,103.185,72200000.0
2008-06-24 20:12:00,103.185,103.19,103.185,103.185,13800000.0
2008-06-24 20:13:00,103.185,103.19,103.185,103.185,69400000.0
2008-06-24 20:14:00,103.185,103.185,103.16,103.185,64200000.0
2008-06-24 20:15:00,103.17,103.185,103.16,103.185,32400000.0
2008-06-24 20:16:00,103.17,103.17,103.16,103.16,45200000.0
2008-06-24 20:17:00,103.16,103.17,103.16,103.17,124200000.0
2008-06-24 20:18:00,103.17,103.18,103.155,103.155,166600000.0
2008-06-24 20:19:00,103.155,103.16,103.155,103.155,27600000.0
2008-06-24 20:20:00,103.155,103.17,103.155,103.17,80000000.0
2008-06-24 20:21:00,103.17,103.18,103.16,103.18,61700000.0
2008-06-24 20:22:00,103.18,103.18,103.16,103.17,128800000.0
2008-06-24 20:23:00,103.17,103.17,103.16,103.17,130600000.0
2008-06-24 20:24:00,103.17,103.17,103.155,103.155,64200000.0
2008-06-24 20:25:00,103.155,103.16,103.155,103.16,14300000.0
2008-06-24 20:26:00,103.16,103.16,103.155,103.155,62800000.0
2008-06-24 20:27:00,103.155,103.17,103.155,103.17,29200000.0
2008-06-24 20:28:00,103.17,103.17,103.155,103.155,124000000.0
2008-06-24 20:29:00,103.155,103.18,103.155,103.17,87100000.0
2008-06-24 20:30:00,103.17,103.17,103.155,103.155,111800000.0
2008-06-24 20:31:00,103.155,103.16,103.155,103.155,23700000.0
2008-06-24 20:32:00,103.155,103.17,103.155,103.17,127600000.0
2008-06-24 20:33:00,103.17,103.17,103.16,103.16,94400000.0
2008-06-24 20:34:00,103.16,103.16,103.155,103.16,13100000.0
2008-06-24 20:35:00,103.16,103.18,103.16,103.17,151800000.0
2008-06-24 20:36:00,103.17,103.18,103.16,103.17,204500000.0
2008-06-24 20:37:00,103.17,103.18,103.17,103.17,138400000.0
2008-06-24 20:38:00,103.17,103.18,103.17,103.17,52000000.0
2008-06-24 20:39:00,103.17,103.18,103.155,103.155,168600000.0
2008-06-24 20:40:00,103.155,103.16,103.155,103.155,82000000.0
2008-06-24 20:41:00,103.155,103.18,103.15,103.17,105000000.0
2008-06-24 20:42:00,103.17,103.17,103.14,103.165,50100000.0
2008-06-24 20:43:00,103.165,103.165,103.13,103.13,56500000.0
2008-06-24 20:44:00,103.13,103.14,103.125,103.13,95600000.0
2008-06-24 20:45:00,103.13,103.13,103.1,103.11,58500000.0
2008-06-24 20:46:00,103.11,103.125,103.11,103.125,50000000.0
2008-06-24 20:47:00,103.11,103.125,103.1,103.1,126000000.0
2008-06-24 20:48:00,103.1,103.11,103.085,103.085,178800000.0
2008-06-24 20:49:00,103.085,103.11,103.085,103.095,318900000.0
2008-06-24 20:50:00,103.095,103.1,103.095,103.095,64200000.0
2008-06-24 20:51:00,103.095,103.095,103.08,103.095,43600000.0
2008-06-24 20:52:00,103.095,103.11,103.095,103.1,97900000.0
2008-06-24 20:53:00,103.1,103.11,103.1,103.11,108800000.0
2008-06-24 20:54:00,103.11,103.12,103.11,103.12,183200000.0
2008-06-24 20:55:00,103.12,103.16,103.12,103.15,278700000.0
2008-06-24 20:56:00,103.15,103.15,103.135,103.135,56900000.0
2008-06-24 20:57:00,103.135,103.135,103.11,103.11,88800000.0
2008-06-24 20:58:00,103.11,103.135,103.1,103.11,201000000.0
2008-06-24 20:59:00,103.11,103.125,103.11,103.125,309500000.0
2008-06-24 21:00:00,103.13,103.13,103.11,103.12,125100000.0
2008-06-24 21:01:00,103.12,103.12,103.11,103.11,30700000.0
2008-06-24 21:02:00,103.11,103.12,103.105,103.12,72100000.0
2008-06-24 21:03:00,103.12,103.14,103.12,103.13,209800000.0
2008-06-24 21:04:00,103.125,103.13,103.125,103.125,99100000.0
2008-06-24 21:05:00,103.125,103.125,103.125,103.125,4000000.0
2008-06-24 21:06:00,103.125,103.125,103.07,103.07,149300000.0
2008-06-24 21:07:00,103.07,103.1,103.07,103.1,117600000.0
2008-06-24 21:08:00,103.1,103.1,103.09,103.09,67300000.0
2008-06-24 21:09:00,103.09,103.09,103.055,103.06,186500000.0
2008-06-24 21:10:00,103.06,103.07,103.055,103.055,150000000.0
2008-06-24 21:11:00,103.06,103.06,103.055,103.06,69900000.0
2008-06-24 21:12:00,103.06,103.06,103.055,103.055,63400000.0
2008-06-24 21:13:00,103.055,103.055,103.04,103.04,51200000.0
2008-06-24 21:14:00,103.055,103.055,103.02,103.03,183400000.0
2008-06-24 21:15:00,103.03,103.03,103.015,103.03,167400000.0
2008-06-24 21:16:00,103.03,103.04,103.03,103.03,178400000.0
2008-06-24 21:17:00,103.03,103.08,103.03,103.03,347900000.0
2008-06-24 21:18:00,103.04,103.07,103.04,103.05,242800000.0
2008-06-24 21:19:00,103.05,103.07,103.045,103.05,225300000.0
2008-06-24 21:20:00,103.04,103.055,103.04,103.055,15200000.0
2008-06-24 21:21:00,103.055,103.055,103.03,103.055,41800000.0
2008-06-24 21:22:00,103.055,103.06,103.055,103.06,74300000.0
2008-06-24 21:23:00,103.06,103.06,103.055,103.055,21200000.0
2008-06-24 21:24:00,103.055,103.06,103.03,103.04,148100000.0
2008-06-24 21:25:00,103.03,103.03,103.0,103.0,183400000.0
2008-06-24 21:26:00,103.025,103.025,102.985,102.985,91100000.0
2008-06-24 21:27:00,102.985,103.02,102.95,103.02,209900000.0
2008-06-24 21:28:00,103.02,103.02,102.935,102.955,233100000.0
2008-06-24 21:29:00,102.955,102.97,102.955,102.955,48500000.0
2008-06-24 21:30:00,102.955,102.97,102.955,102.97,263700000.0
2008-06-24 21:31:00,102.97,102.97,102.955,102.955,127600000.0
2008-06-24 21:32:00,102.955,102.97,102.955,102.955,99900000.0
2008-06-24 21:33:00,102.955,102.99,102.915,102.975,270800000.0
2008-06-24 21:34:00,102.975,103.0,102.975,102.985,149600000.0
2008-06-24 21:35:00,102.985,102.985,102.95,102.965,251900000.0
2008-06-24 21:36:00,102.965,102.965,102.94,102.965,70500000.0
2008-06-24 21:37:00,102.965,102.965,102.94,102.94,71900000.0
2008-06-24 21:38:00,102.94,102.94,102.925,102.925,88000000.0
2008-06-24 21:39:00,102.925,102.94,102.925,102.925,93900000.0
2008-06-24 21:40:00,102.925,102.925,102.925,102.925,34000000.0
2008-06-24 21:41:00,102.925,102.925,102.89,102.89,68200000.0
2008-06-24 21:42:00,102.89,102.9,102.885,102.9,159900000.0
2008-06-24 21:43:00,102.9,102.92,102.895,102.92,319900000.0
2008-06-24 21:44:00,102.92,102.94,102.92,102.93,359900000.0
2008-06-24 21:45:00,102.93,102.95,102.925,102.935,228100000.0
2008-06-24 21:46:00,102.935,102.94,102.935,102.935,48400000.0
2008-06-24 21:47:00,102.935,102.94,102.935,102.94,17700000.0
2008-06-24 21:48:00,102.94,102.95,102.94,102.95,53300000.0
2008-06-24 21:49:00,102.95,102.95,102.935,102.935,75600000.0
2008-06-24 21:50:00,102.935,102.935,102.935,102.935,18000000.0
2008-06-24 21:51:00,102.935,102.935,102.9,102.91,63700000.0
2008-06-24 21:52:00,102.935,102.935,102.9,102.92,147400000.0
2008-06-24 21:53:00,102.91,102.92,102.91,102.92,60000000.0
2008-06-24 21:54:00,102.93,102.93,102.92,102.92,84200000.0
2008-06-24 21:55:00,102.92,102.92,102.92,102.92,85100000.0
2008-06-24 21:56:00,102.92,102.93,102.915,102.915,61300000.0
2008-06-24 21:57:00,102.915,102.915,102.915,102.915,15000000.0
2008-06-24 21:58:00,102.915,102.915,102.915,102.915,32000000.0
2008-06-24 21:59:00,102.915,102.915,102.915,102.915,28000000.0
2008-06-24 22:00:00,102.915,102.92,102.875,102.89,212000000.0
2008-06-24 22:01:00,102.89,102.9,102.885,102.9,184600000.0
2008-06-24 22:02:00,102.9,102.9,102.89,102.89,136700000.0
2008-06-24 22:03:00,102.89,102.92,102.88,102.905,116100000.0
2008-06-24 22:04:00,102.905,102.92,102.905,102.905,76100000.0
2008-06-24 22:05:00,102.905,102.91,102.905,102.905,29600000.0
2008-06-24 22:06:00,102.91,102.93,102.89,102.89,135300000.0
2008-06-24 22:07:00,102.915,102.915,102.9,102.915,11200000.0
2008-06-24 22:08:00,102.915,102.915,102.915,102.915,12000000.0
2008-06-24 22:09:00,102.92,102.92,102.915,102.915,10600000.0
2008-06-24 22:10:00,102.915,102.94,102.915,102.94,115000000.0
2008-06-24 22:11:00,102.94,102.94,102.94,102.94,40400000.0
2008-06-24 22:12:00,102.94,102.94,102.925,102.94,83000000.0
2008-06-24 22:13:00,102.95,102.95,102.95,102.95,56600000.0
2008-06-24 22:14:00,102.95,102.96,102.95,102.96,36200000.0
2008-06-24 22:15:00,102.96,102.98,102.96,102.97,116900000.0
2008-06-24 22:16:00,102.97,102.98,102.965,102.97,117900000.0
2008-06-24 22:17:00,102.97,102.99,102.965,102.98,167800000.0
2008-06-24 22:18:00,102.98,102.98,102.975,102.98,31600000.0
2008-06-24 22:19:00,102.98,102.99,102.975,102.985,97900000.0
2008-06-24 22:20:00,102.985,102.985,102.985,102.985,3000000.0
2008-06-24 22:21:00,102.985,102.99,102.97,102.985,62000000.0
2008-06-24 22:22:00,102.985,102.99,102.985,102.99,115800000.0
2008-06-24 22:23:00,102.99,102.99,102.92,102.92,176900000.0
2008-06-24 22:24:00,102.945,102.945,102.945,102.945,1000000.0
2008-06-24 22:25:00,102.92,102.92,102.91,102.92,67500000.0
2008-06-24 22:26:00,102.92,102.93,102.92,102.92,95300000.0
2008-06-24 22:27:00,102.93,102.93,102.915,102.925,113000000.0
2008-06-24 22:28:00,102.925,102.925,102.925,102.925,4000000.0
2008-06-24 22:29:00,102.925,102.95,102.925,102.945,123900000.0
2008-06-24 22:30:00,102.945,102.945,102.91,102.94,42700000.0
2008-06-24 22:31:00,102.94,102.96,102.94,102.96,39400000.0
2008-06-24 22:32:00,102.95,102.95,102.95,102.95,6700000.0
2008-06-24 22:33:00,102.95,102.96,102.95,102.95,49700000.0
2008-06-24 22:34:00,102.95,102.96,102.95,102.96,30600000.0
2008-06-24 22:35:00,102.96,102.96,102.95,102.95,20200000.0
2008-06-24 22:36:00,102.95,102.95,102.95,102.95,4800000.0
2008-06-24 22:37:00,102.95,102.95,102.95,102.95,9600000.0
2008-06-24 22:38:00,102.95,102.95,102.95,102.95,4800000.0
2008-06-24 22:39:00,102.95,102.95,102.945,102.945,25000000.0
2008-06-24 22:40:00,102.95,102.97,102.95,102.97,37700000.0
2008-06-24 22:41:00,102.97,102.97,102.97,102.97,22000000.0
2008-06-24 22:42:00,102.97,102.97,102.96,102.96,19100000.0
2008-06-24 22:43:00,102.96,102.98,102.96,102.98,63200000.0
2008-06-24 22:44:00,102.98,103.0,102.97,103.0,245800000.0
2008-06-24 22:45:00,103.0,103.03,102.99,103.015,111200000.0
2008-06-24 22:46:00,103.015,103.015,102.98,102.98,78300000.0
2008-06-24 22:47:00,102.98,102.98,102.98,102.98,36700000.0
2008-06-24 22:48:00,102.98,103.0,102.98,102.99,85300000.0
2008-06-24 22:49:00,102.99,102.99,102.99,102.99,24000000.0
2008-06-24 22:50:00,102.99,102.99,102.985,102.985,20400000.0
2008-06-24 22:51:00,102.985,102.985,102.985,102.985,13000000.0
2008-06-24 22:52:00,102.985,102.985,102.97,102.985,12200000.0
2008-06-24 22:53:00,102.985,102.99,102.985,102.985,21400000.0
2008-06-24 22:54:00,103.0,103.0,102.985,102.985,69800000.0
2008-06-24 22:55:00,102.985,102.985,102.985,102.985,2000000.0
2008-06-24 22:56:00,102.925,102.959,102.904,102.941,119700000.0
2008-06-24 22:57:00,102.985,102.985,102.985,102.985,8000000.0
2008-06-24 22:58:00,102.985,102.985,102.985,102.985,7000000.0
2008-06-24 22:59:00,102.985,102.995,102.985,102.985,31500000.0
2008-06-24 23:00:00,102.985,102.99,102.92,102.92,18100000.0
2008-06-24 23:01:00,102.93,102.93,102.92,102.92,19200000.0
2008-06-24 23:02:00,102.95,102.985,102.95,102.985,12500000.0
2008-06-24 23:03:00,102.98,102.98,102.97,102.98,31500000.0
2008-06-24 23:04:00,102.985,102.985,102.98,102.98,12500000.0
2008-06-24 23:05:00,102.985,103.01,102.985,103.01,50100000.0
2008-06-24 23:06:00,103.01,103.01,102.99,103.005,54600000.0
2008-06-24 23:07:00,102.98,103.01,102.94,102.96,70100000.0
2008-06-24 23:08:00,102.96,102.97,102.96,102.96,69400000.0
2008-06-24 23:09:00,102.97,102.97,102.96,102.96,113500000.0
2008-06-24 23:10:00,102.96,102.98,102.96,102.97,199300000.0
2008-06-24 23:11:00,102.97,103.0,102.97,103.0,125500000.0
2008-06-24 23:12:00,103.02,103.02,103.015,103.015,2000000.0
2008-06-24 23:13:00,103.015,103.015,103.015,103.015,3000000.0
2008-06-24 23:14:00,102.98,103.0,102.98,103.0,43700000.0
2008-06-24 23:15:00,102.99,103.0,102.99,102.99,71500000.0
2008-06-24 23:16:00,102.99,103.0,102.99,103.0,25800001.0
2008-06-24 23:17:00,103.0,103.05,103.0,103.045,68800001.0
2008-06-24 23:18:00,103.05,103.05,103.045,103.045,31600000.0
2008-06-24 23:19:00,103.045,103.045,103.045,103.045,5000000.0
2008-06-24 23:20:00,103.045,103.045,103.045,103.045,3000000.0
2008-06-24 23:21:00,103.02,103.045,103.02,103.045,32000000.0
2008-06-24 23:22:00,103.045,103.05,103.045,103.045,30600000.0
2008-06-24 23:23:00,103.045,103.06,103.045,103.05,59400000.0
2008-06-24 23:24:00,103.06,103.06,103.06,103.06,11500000.0
2008-06-24 23:25:00,103.06,103.06,103.06,103.06,6700000.0
2008-06-24 23:26:00,103.06,103.07,103.06,103.07,99600002.0
2008-06-24 23:27:00,103.07,103.07,103.055,103.055,68100001.0
2008-06-24 23:28:00,103.06,103.07,103.055,103.06,108100002.0
2008-06-24 23:29:00,103.055,103.06,103.055,103.06,9600000.0
2008-06-24 23:30:00,103.06,103.12,103.06,103.07,258500000.0
2008-06-24 23:31:00,103.09,103.1,103.065,103.07,100600000.0
2008-06-24 23:32:00,103.065,103.065,103.065,103.065,4000000.0
2008-06-24 23:33:00,103.05,103.05,103.04,103.05,14400000.0
2008-06-24 23:34:00,103.07,103.07,103.02,103.065,82000000.0
2008-06-24 23:35:00,103.02,103.065,103.01,103.065,53500000.0
2008-06-24 23:36:00,102.994,103.068,102.989,103.029,128200000.0
2008-06-24 23:37:00,103.065,103.065,103.065,103.065,2000000.0
2008-06-24 23:38:00,103.04,103.065,103.04,103.065,44100000.0
2008-06-24 23:39:00,103.065,103.065,103.03,103.065,25100000.0
2008-06-24 23:40:00,103.065,103.065,103.03,103.03,71600001.0
2008-06-24 23:41:00,103.05,103.065,103.02,103.065,50400000.0
2008-06-24 23:42:00,103.07,103.07,103.065,103.065,8800000.0
2008-06-24 23:43:00,103.03,103.071,103.004,103.071,150300000.0
2008-06-24 23:44:00,103.03,103.065,103.03,103.065,39800000.0
2008-06-24 23:45:00,103.065,103.065,103.065,103.065,10000000.0
2008-06-24 23:46:00,103.065,103.065,103.065,103.065,5000000.0
2008-06-24 23:47:00,103.01,103.065,103.01,103.065,84400000.0
2008-06-24 23:48:00,103.065,103.065,103.065,103.065,3000000.0
2008-06-24 23:49:00,103.065,103.065,103.065,103.065,1000000.0
2008-06-24 23:50:00,103.065,103.065,103.065,103.065,6000000.0
2008-06-24 23:51:00,103.005,103.058,102.993,102.997,225400000.0
2008-06-24 23:52:00,103.065,103.065,103.065,103.065,9000000.0
2008-06-24 23:53:00,103.065,103.08,103.065,103.08,51800001.0
2008-06-24 23:54:00,103.08,103.08,103.08,103.08,16200000.0
2008-06-24 23:55:00,103.08,103.14,103.08,103.13,197600002.0
2008-06-24 23:56:00,103.125,103.13,103.125,103.125,20700000.0
2008-06-24 23:57:00,103.125,103.13,103.125,103.125,15900000.0
2008-06-24 23:58:00,103.125,103.14,103.125,103.125,82300003.0
2008-06-24 23:59:00,103.125,103.14,103.125,103.13,125300003.0
2008-06-25 00:00:00,103.13,103.13,103.125,103.125,16700000.0
2008-06-25 00:01:00,103.125,103.125,103.08,103.125,77700000.0
2008-06-25 00:02:00,103.125,103.125,103.065,103.065,228000000.0
2008-06-25 00:03:00,103.065,103.065,103.065,103.065,15000000.0
2008-06-25 00:04:00,103.065,103.065,103.01,103.03,115800003.0
2008-06-25 00:05:00,103.03,103.11,103.03,103.095,316700002.0
2008-06-25 00:06:00,103.095,103.095,103.095,103.095,10000000.0
2008-06-25 00:07:00,103.095,103.095,103.07,103.09,18600000.0
2008-06-25 00:08:00,103.09,103.09,103.07,103.09,31100000.0
2008-06-25 00:09:00,103.09,103.09,103.05,103.09,55300000.0
2008-06-25 00:10:00,103.05,103.09,103.05,103.05,136800000.0
2008-06-25 00:11:00,103.06,103.07,103.06,103.06,124000001.0
2008-06-25 00:12:00,103.06,103.06,103.055,103.055,94600001.0
2008-06-25 00:13:00,103.055,103.055,103.055,103.055,18000000.0
2008-06-25 00:14:00,103.055,103.06,103.055,103.06,41700000.0
2008-06-25 00:15:00,103.06,103.07,103.055,103.06,88700002.0
2008-06-25 00:16:00,103.06,103.07,103.06,103.07,22700000.0
2008-06-25 00:17:00,103.06,103.06,103.055,103.055,185000003.0
2008-06-25 00:18:00,103.055,103.06,103.055,103.06,53500000.0
2008-06-25 00:19:00,103.06,103.06,103.06,103.06,67600000.0
2008-06-25 00:20:00,103.06,103.06,103.06,103.06,9600000.0
2008-06-25 00:21:00,103.06,103.06,103.055,103.055,27800000.0
2008-06-25 00:22:00,103.055,103.06,103.055,103.055,34500000.0
2008-06-25 00:23:00,103.055,103.055,103.055,103.055,2000000.0
2008-06-25 00:24:00,103.055,103.055,103.03,103.03,30800000.0
2008-06-25 00:25:00,103.03,103.055,103.02,103.02,488200006.0
2008-06-25 00:26:00,103.02,103.03,103.015,103.015,153700000.0
2008-06-25 00:27:00,103.015,103.07,103.015,103.06,481599997.0
2008-06-25 00:28:00,103.055,103.055,103.055,103.055,10000000.0
2008-06-25 00:29:00,103.055,103.055,103.055,103.055,39000000.0
2008-06-25 00:30:00,103.055,103.055,103.03,103.03,269700002.0
2008-06-25 00:31:00,103.03,103.04,103.03,103.04,192600003.0
2008-06-25 00:32:00,103.04,103.04,103.035,103.04,93500002.0
2008-06-25 00:33:00,103.035,103.05,103.035,103.045,135100001.0
2008-06-25 00:34:00,103.002,103.047,102.966,103.034,114600000.0
2008-06-25 00:35:00,103.05,103.1,103.045,103.095,345000003.0
2008-06-25 00:36:00,103.095,103.12,103.08,103.105,369000000.0
2008-06-25 00:37:00,103.105,103.105,103.105,103.105,20000000.0
2008-06-25 00:38:00,103.105,103.105,103.07,103.07,93800000.0
2008-06-25 00:39:00,103.105,103.105,103.07,103.07,33500000.0
2008-06-25 00:40:00,103.07,103.09,103.06,103.085,155300000.0
2008-06-25 00:41:00,103.085,103.085,103.085,103.085,25000000.0
2008-06-25 00:42:00,103.085,103.09,103.085,103.085,265500000.0
2008-06-25 00:43:00,103.085,103.11,103.085,103.1,446800003.0
2008-06-25 00:44:00,103.1,103.1,103.095,103.095,33900000.0
2008-06-25 00:45:00,103.095,103.095,103.07,103.07,13000000.0
2008-06-25 00:46:00,103.07,103.095,103.07,103.095,45400000.0
2008-06-25 00:47:00,103.095,103.095,103.095,103.095,9000000.0
2008-06-25 00:48:00,103.095,103.1,103.095,103.1,68800000.0
2008-06-25 00:49:00,103.11,103.11,103.105,103.105,83400000.0
2008-06-25 00:50:00,103.105,103.11,103.105,103.105,16900000.0
2008-06-25 00:51:00,103.105,103.12,103.105,103.115,76300000.0
2008-06-25 00:52:00,103.115,103.13,103.115,103.125,143100000.0
2008-06-25 00:53:00,103.125,103.13,103.125,103.13,51700001.0
2008-06-25 00:54:00,103.13,103.14,103.125,103.135,229700000.0
2008-06-25 00:55:00,103.14,103.15,103.135,103.145,383900000.0
2008-06-25 00:56:00,103.145,103.145,103.145,103.145,22000000.0
2008-06-25 00:57:00,103.145,103.145,103.145,103.145,8000000.0
2008-06-25 00:58:00,103.145,103.15,103.145,103.15,94100000.0
2008-06-25 00:59:00,103.15,103.15,103.145,103.145,80800000.0
2008-06-25 01:00:00,103.145,103.145,103.145,103.145,11000000.0
2008-06-25 01:01:00,103.145,103.145,103.145,103.145,16000000.0
2008-06-25 01:02:00,103.145,103.145,103.145,103.145,12000000.0
2008-06-25 01:03:00,103.12,103.13,103.12,103.13,83100000.0
2008-06-25 01:04:00,103.13,103.13,103.13,103.13,10500000.0
2008-06-25 01:05:00,103.145,103.145,103.145,103.145,1000000.0
2008-06-25 01:06:00,103.145,103.145,103.145,103.145,5000000.0
2008-06-25 01:07:00,103.145,103.145,103.11,103.145,52000000.0
2008-06-25 01:08:00,103.145,103.15,103.145,103.15,114600000.0
2008-06-25 01:09:00,103.15,103.15,103.15,103.15,91100003.0
2008-06-25 01:10:00,103.15,103.17,103.15,103.165,177600001.0
2008-06-25 01:11:00,103.17,103.17,103.165,103.17,165699997.0
2008-06-25 01:12:00,103.17,103.17,103.17,103.17,93799996.0
2008-06-25 01:13:00,103.17,103.18,103.17,103.175,93599998.0
2008-06-25 01:14:00,103.175,103.175,103.175,103.175,9000000.0
2008-06-25 01:15:00,103.175,103.19,103.175,103.18,269600001.0
2008-06-25 01:16:00,103.19,103.19,103.18,103.19,100200000.0
2008-06-25 01:17:00,103.19,103.19,103.185,103.185,43500000.0
2008-06-25 01:18:00,103.185,103.185,103.185,103.185,2000000.0
2008-06-25 01:19:00,103.185,103.2,103.185,103.2,200500005.0
2008-06-25 01:20:00,103.2,103.2,103.195,103.195,106600000.0
2008-06-25 01:21:00,103.195,103.195,103.195,103.195,13000000.0
2008-06-25 01:22:00,103.195,103.195,103.15,103.15,215400005.0
2008-06-25 01:23:00,103.15,103.16,103.15,103.16,185600006.0
2008-06-25 01:24:00,103.16,103.16,103.155,103.155,242100003.0
2008-06-25 01:25:00,103.155,103.155,103.155,103.155,38000000.0
2008-06-25 01:26:00,103.155,103.18,103.155,103.165,608900010.0
2008-06-25 01:27:00,103.165,103.18,103.165,103.18,124800000.0
2008-06-25 01:28:00,103.18,103.18,103.165,103.165,222800000.0
2008-06-25 01:29:00,103.165,103.165,103.165,103.165,19000000.0
2008-06-25 01:30:00,103.165,103.165,103.165,103.165,10000000.0
2008-06-25 01:31:00,103.165,103.165,103.165,103.165,5000000.0
2008-06-25 01:32:00,103.165,103.165,103.165,103.165,14000000.0
2008-06-25 01:33:00,103.165,103.165,103.165,103.165,21000000.0
2008-06-25 01:34:00,103.165,103.165,103.13,103.14,132700000.0
2008-06-25 01:35:00,103.14,103.15,103.14,103.15,170400000.0
2008-06-25 01:36:00,103.15,103.18,103.15,103.17,388799997.0
2008-06-25 01:37:00,103.17,103.17,103.165,103.165,88799999.0
2008-06-25 01:38:00,103.165,103.165,103.165,103.165,37000000.0
2008-06-25 01:39:00,103.165,103.165,103.165,103.165,27000000.0
2008-06-25 01:40:00,103.165,103.17,103.165,103.165,85900000.0
2008-06-25 01:41:00,103.165,103.165,103.165,103.165,8000000.0
2008-06-25 01:42:00,103.165,103.165,103.165,103.165,9000000.0
2008-06-25 01:43:00,103.165,103.165,103.165,103.165,8000000.0
2008-06-25 01:44:00,103.165,103.17,103.165,103.17,78500000.0
2008-06-25 01:45:00,103.17,103.17,103.165,103.165,70400000.0
2008-06-25 01:46:00,103.165,103.17,103.165,103.17,86800000.0
2008-06-25 01:47:00,103.17,103.17,103.165,103.165,51200001.0
2008-06-25 01:48:00,103.165,103.165,103.165,103.165,11000000.0
2008-06-25 01:49:00,103.17,103.18,103.17,103.18,63900000.0
2008-06-25 01:50:00,103.18,103.18,103.165,103.17,59900000.0
2008-06-25 01:51:00,103.17,103.18,103.165,103.18,476700010.0
2008-06-25 01:52:00,103.18,103.19,103.18,103.19,202600003.0
2008-06-25 01:53:00,103.19,103.19,103.185,103.185,10000000.0
2008-06-25 01:54:00,103.185,103.19,103.185,103.19,154600003.0
2008-06-25 01:55:00,103.19,103.19,103.185,103.185,117800001.0
2008-06-25 01:56:00,103.185,103.21,103.185,103.205,508400003.0
2008-06-25 01:57:00,103.205,103.22,103.205,103.22,362400006.0
2008-06-25 01:58:00,103.22,103.22,103.215,103.215,16800000.0
2008-06-25 01:59:00,103.215,103.22,103.215,103.22,15200000.0
2008-06-25 02:00:00,103.22,103.25,103.215,103.24,314900004.0
2008-06-25 02:01:00,103.24,103.25,103.22,103.23,342200000.0
2008-06-25 02:02:00,103.23,103.24,103.23,103.24,234600000.0
2008-06-25 02:03:00,103.24,103.24,103.235,103.235,108200000.0
2008-06-25 02:04:00,103.235,103.24,103.235,103.235,51200000.0
2008-06-25 02:05:00,103.235,103.235,103.2,103.2,183600000.0
2008-06-25 02:06:00,103.205,103.21,103.195,103.195,607399998.0
2008-06-25 02:07:00,103.195,103.2,103.165,103.17,377200000.0
2008-06-25 02:08:00,103.195,103.2,103.195,103.2,103000000.0
2008-06-25 02:09:00,103.2,103.22,103.2,103.215,207300001.0
2008-06-25 02:10:00,103.215,103.215,103.18,103.185,289500002.0
2008-06-25 02:11:00,103.18,103.205,103.165,103.17,491499997.0
2008-06-25 02:12:00,103.17,103.195,103.17,103.195,45200000.0
2008-06-25 02:13:00,103.195,103.195,103.17,103.195,47000000.0
2008-06-25 02:14:00,103.195,103.2,103.195,103.195,139700000.0
2008-06-25 02:15:00,103.195,103.195,103.195,103.195,11000000.0
2008-06-25 02:16:00,103.195,103.195,103.195,103.195,20000000.0
2008-06-25 02:17:00,103.195,103.195,103.195,103.195,51000000.0
2008-06-25 02:18:00,103.195,103.2,103.195,103.195,72500000.0
2008-06-25 02:19:00,103.195,103.2,103.195,103.195,49500000.0
2008-06-25 02:20:00,103.195,103.2,103.195,103.195,70000000.0
2008-06-25 02:21:00,103.195,103.2,103.195,103.195,124400000.0
2008-06-25 02:22:00,103.195,103.195,103.195,103.195,3000000.0
2008-06-25 02:23:00,103.195,103.195,103.195,103.195,11000000.0
2008-06-25 02:24:00,103.195,103.195,103.17,103.17,86000000.0
2008-06-25 02:25:00,103.17,103.17,103.145,103.155,677300001.0
2008-06-25 02:26:00,103.155,103.17,103.155,103.17,362400002.0
2008-06-25 02:27:00,103.17,103.18,103.16,103.18,453000001.0
2008-06-25 02:28:00,103.18,103.18,103.17,103.17,248900001.0
2008-06-25 02:29:00,103.17,103.17,103.165,103.165,125100000.0
2008-06-25 02:30:00,103.165,103.165,103.125,103.135,154600000.0
2008-06-25 02:31:00,103.14,103.15,103.135,103.15,283600000.0
2008-06-25 02:32:00,103.15,103.15,103.145,103.145,33600000.0
2008-06-25 02:33:00,103.145,103.145,103.145,103.145,26000000.0
2008-06-25 02:34:00,103.145,103.145,103.145,103.145,47000000.0
2008-06-25 02:35:00,103.145,103.145,103.13,103.145,41800000.0
2008-06-25 02:36:00,103.145,103.145,103.105,103.11,272600000.0
2008-06-25 02:37:00,103.11,103.12,103.105,103.11,212400000.0
2008-06-25 02:38:00,103.11,103.12,103.11,103.12,85399999.0
2008-06-25 02:39:00,103.11,103.13,103.11,103.13,175100000.0
2008-06-25 02:40:00,103.13,103.13,103.13,103.13,76600000.0
2008-06-25 02:41:00,103.14,103.14,103.135,103.135,79800000.0
2008-06-25 02:42:00,103.135,103.135,103.135,103.135,28000000.0
2008-06-25 02:43:00,103.135,103.135,103.135,103.135,13000000.0
2008-06-25 02:44:00,103.135,103.135,103.11,103.135,71200000.0
2008-06-25 02:45:00,103.135,103.135,103.135,103.135,32000000.0
2008-06-25 02:46:00,103.135,103.14,103.135,103.135,141200000.0
2008-06-25 02:47:00,103.135,103.14,103.135,103.14,377699998.0
2008-06-25 02:48:00,103.135,103.14,103.135,103.135,184600000.0
2008-06-25 02:49:00,103.135,103.14,103.135,103.14,117800000.0
2008-06-25 02:50:00,103.14,103.14,103.11,103.135,63600000.0
2008-06-25 02:51:00,103.135,103.14,103.135,103.14,212500000.0
2008-06-25 02:52:00,103.14,103.14,103.14,103.14,92200000.0
2008-06-25 02:53:00,103.14,103.15,103.135,103.145,332800000.0
2008-06-25 02:54:00,103.145,103.16,103.145,103.145,352399997.0
2008-06-25 02:55:00,103.145,103.145,103.105,103.105,496599997.0
2008-06-25 02:56:00,103.105,103.105,103.07,103.07,183100000.0
2008-06-25 02:57:00,103.07,103.09,103.06,103.06,449799999.0
2008-06-25 02:58:00,103.06,103.09,103.05,103.075,347999999.0
2008-06-25 02:59:00,103.075,103.075,103.04,103.06,835800004.0
2008-06-25 03:00:00,103.06,103.07,103.06,103.065,309399999.0
2008-06-25 03:01:00,103.065,103.065,103.065,103.065,34000000.0
2008-06-25 03:02:00,103.065,103.065,103.065,103.065,16000000.0
2008-06-25 03:03:00,103.065,103.08,103.065,103.08,652900001.0
2008-06-25 03:04:00,103.08,103.095,103.08,103.09,275799999.0
2008-06-25 03:05:00,103.09,103.1,103.085,103.095,175800000.0
2008-06-25 03:06:00,103.095,103.095,103.095,103.095,32000000.0
2008-06-25 03:07:00,103.095,103.095,103.07,103.08,76800000.0
2008-06-25 03:08:00,103.07,103.1,103.06,103.095,259000000.0
2008-06-25 03:09:00,103.07,103.095,103.05,103.06,457799998.0
2008-06-25 03:10:00,103.06,103.06,103.025,103.055,181700000.0
2008-06-25 03:11:00,103.055,103.055,103.03,103.04,136900000.0
2008-06-25 03:12:00,103.055,103.055,103.055,103.055,8000000.0
2008-06-25 03:13:00,103.055,103.055,103.055,103.055,4000000.0
2008-06-25 03:14:00,103.055,103.055,103.02,103.02,46400000.0
2008-06-25 03:15:00,103.02,103.03,103.02,103.03,182100000.0
2008-06-25 03:16:00,103.03,103.035,103.025,103.025,322500000.0
2008-06-25 03:17:00,103.03,103.03,103.025,103.025,150100000.0
2008-06-25 03:18:00,103.025,103.025,103.025,103.025,21000000.0
2008-06-25 03:19:00,103.025,103.025,103.025,103.025,31000000.0
2008-06-25 03:20:00,103.025,103.025,103.025,103.025,19000000.0
2008-06-25 03:21:00,103.025,103.04,103.025,103.03,134500000.0
2008-06-25 03:22:00,103.03,103.03,103.025,103.025,171900000.0
2008-06-25 03:23:00,103.025,103.03,103.025,103.025,89000000.0
2008-06-25 03:24:00,103.025,103.025,103.025,103.025,5000000.0
2008-06-25 03:25:00,103.025,103.025,103.0,103.025,64200000.0
2008-06-25 03:26:00,103.025,103.03,103.025,103.03,56200000.0
2008-06-25 03:27:00,103.03,103.03,103.025,103.03,76500000.0
2008-06-25 03:28:00,103.03,103.04,103.025,103.03,294400003.0
2008-06-25 03:29:00,103.03,103.03,103.025,103.025,52200000.0
2008-06-25 03:30:00,103.025,103.025,103.025,103.025,36000000.0
2008-06-25 03:31:00,103.025,103.025,102.985,102.99,636000000.0
2008-06-25 03:32:00,102.99,103.01,102.99,103.005,428300001.0
2008-06-25 03:33:00,103.005,103.02,103.005,103.005,49000000.0
2008-06-25 03:34:00,103.005,103.01,103.005,103.01,188500000.0
2008-06-25 03:35:00,103.01,103.03,103.01,103.025,370599997.0
2008-06-25 03:36:00,103.025,103.025,103.025,103.025,23000000.0
2008-06-25 03:37:00,103.025,103.03,103.025,103.025,64900000.0
2008-06-25 03:38:00,103.025,103.025,103.0,103.025,41200000.0
2008-06-25 03:39:00,103.025,103.025,103.0,103.0,219699999.0
2008-06-25 03:40:00,103.0,103.01,103.0,103.01,260200000.0
2008-06-25 03:41:00,103.005,103.02,103.005,103.02,825900002.0
2008-06-25 03:42:00,103.02,103.03,103.015,103.025,314900000.0
2008-06-25 03:43:00,103.025,103.025,103.025,103.025,19000000.0
2008-06-25 03:44:00,103.0,103.025,102.99,103.025,119200000.0
2008-06-25 03:45:00,103.025,103.025,102.99,103.0,327900001.0
2008-06-25 03:46:00,103.0,103.01,102.995,102.995,371200003.0
2008-06-25 03:47:00,102.995,103.02,102.995,103.015,740000003.0
2008-06-25 03:48:00,103.015,103.03,103.015,103.02,696800000.0
2008-06-25 03:49:00,103.02,103.03,103.02,103.02,701599998.0
2008-06-25 03:50:00,103.02,103.03,103.015,103.02,299000000.0
2008-06-25 03:51:00,103.02,103.04,103.02,103.04,418500000.0
2008-06-25 03:52:00,103.04,103.06,103.04,103.05,338699998.0
2008-06-25 03:53:00,103.05,103.05,103.045,103.05,127900000.0
2008-06-25 03:54:00,103.05,103.05,103.045,103.045,21800000.0
2008-06-25 03:55:00,103.045,103.05,103.045,103.045,39000000.0
2008-06-25 03:56:00,103.045,103.045,103.045,103.045,6000000.0
2008-06-25 03:57:00,103.045,103.05,103.045,103.045,39400000.0
2008-06-25 03:58:00,103.045,103.05,103.045,103.045,30400000.0
2008-06-25 03:59:00,103.045,103.045,103.045,103.045,14000000.0
2008-06-25 04:00:00,103.045,103.05,103.045,103.05,16800000.0
2008-06-25 04:01:00,103.05,103.05,103.045,103.045,215600000.0
2008-06-25 04:02:00,103.045,103.05,103.045,103.045,62500000.0
2008-06-25 04:03:00,103.045,103.05,103.045,103.045,72000000.0
2008-06-25 04:04:00,103.045,103.065,103.045,103.065,271500000.0
2008-06-25 04:05:00,103.065,103.075,103.055,103.075,441000000.0
2008-06-25 04:06:00,103.075,103.08,103.07,103.075,389999999.0
2008-06-25 04:07:00,103.075,103.1,103.075,103.095,330200000.0
2008-06-25 04:08:00,103.1,103.125,103.1,103.12,786699997.0
2008-06-25 04:09:00,103.12,103.14,103.105,103.13,534799999.0
2008-06-25 04:10:00,103.13,103.13,103.125,103.125,29000000.0
2008-06-25 04:11:00,103.125,103.13,103.125,103.125,67000000.0
2008-06-25 04:12:00,103.125,103.125,103.125,103.125,7000000.0
2008-06-25 04:13:00,103.125,103.125,103.105,103.125,101400000.0
2008-06-25 04:14:00,103.11,103.125,103.11,103.125,162700002.0
2008-06-25 04:15:00,103.125,103.16,103.11,103.145,500299999.0
2008-06-25 04:16:00,103.15,103.15,103.145,103.145,146100000.0
2008-06-25 04:17:00,103.145,103.17,103.145,103.165,324700001.0
2008-06-25 04:18:00,103.165,103.165,103.165,103.165,36000000.0
2008-06-25 04:19:00,103.165,103.19,103.165,103.19,438299999.0
2008-06-25 04:20:00,103.19,103.19,103.19,103.19,262100000.0
2008-06-25 04:21:00,103.19,103.19,103.19,103.19,72000000.0
2008-06-25 04:22:00,103.19,103.19,103.185,103.19,57300000.0
2008-06-25 04:23:00,103.19,103.19,103.15,103.165,495200000.0
2008-06-25 04:24:00,103.17,103.17,103.165,103.165,90700000.0
2008-06-25 04:25:00,103.165,103.165,103.13,103.13,157900000.0
2008-06-25 04:26:00,103.13,103.14,103.125,103.135,804300000.0
2008-06-25 04:27:00,103.135,103.14,103.13,103.135,692800001.0
2008-06-25 04:28:00,103.135,103.135,103.13,103.135,633999994.0
2008-06-25 04:29:00,103.135,103.135,103.13,103.13,520199993.0
2008-06-25 04:30:00,103.13,103.145,103.13,103.135,415899993.0
2008-06-25 04:31:00,103.135,103.145,103.135,103.145,225899995.0
2008-06-25 04:32:00,103.145,103.145,103.145,103.145,236400000.0
2008-06-25 04:33:00,103.145,103.145,103.14,103.14,475599995.0
2008-06-25 04:34:00,103.14,103.145,103.14,103.145,464099999.0
2008-06-25 04:35:00,103.145,103.145,103.13,103.13,261400000.0
2008-06-25 04:36:00,103.13,103.145,103.13,103.13,618200000.0
2008-06-25 04:37:00,103.135,103.145,103.13,103.14,384900000.0
2008-06-25 04:38:00,103.14,103.145,103.13,103.145,437099996.0
2008-06-25 04:39:00,103.145,103.145,103.14,103.145,850799993.0
2008-06-25 04:40:00,103.145,103.155,103.14,103.155,569499991.0
2008-06-25 04:41:00,103.155,103.155,103.15,103.155,312399994.0
2008-06-25 04:42:00,103.109,103.182,103.093,103.182,72900001.0
2008-06-25 04:43:00,103.155,103.175,103.155,103.175,540999994.0
2008-06-25 04:44:00,103.175,103.175,103.14,103.16,183800000.0
2008-06-25 04:45:00,103.16,103.175,103.16,103.16,104400000.0
2008-06-25 04:46:00,103.16,103.17,103.16,103.17,58399999.0
2008-06-25 04:47:00,103.17,103.175,103.16,103.16,55400000.0
2008-06-25 04:48:00,103.175,103.175,103.16,103.16,55400000.0
2008-06-25 04:49:00,103.175,103.175,103.16,103.16,20200000.0
2008-06-25 04:50:00,103.16,103.175,103.16,103.16,62400000.0
2008-06-25 04:51:00,103.175,103.175,103.16,103.16,18800000.0
2008-06-25 04:52:00,103.16,103.17,103.16,103.17,100700000.0
2008-06-25 04:53:00,103.17,103.195,103.16,103.19,745799992.0
2008-06-25 04:54:00,103.195,103.205,103.19,103.2,615400001.0
2008-06-25 04:55:00,103.195,103.205,103.175,103.2,301699995.0
2008-06-25 04:56:00,103.195,103.195,103.19,103.19,29400000.0
2008-06-25 04:57:00,103.18,103.195,103.18,103.195,313499999.0
2008-06-25 04:58:00,103.195,103.195,103.18,103.18,413800000.0
2008-06-25 04:59:00,103.18,103.195,103.18,103.19,234999999.0
2008-06-25 05:00:00,103.19,103.22,103.19,103.215,1133199993.0
2008-06-25 05:01:00,103.215,103.235,103.21,103.21,1307499976.0
2008-06-25 05:02:00,103.21,103.225,103.175,103.185,873299999.0
2008-06-25 05:03:00,103.185,103.2,103.185,103.19,473999997.0
2008-06-25 05:04:00,103.19,103.195,103.18,103.195,100400000.0
2008-06-25 05:05:00,103.18,103.195,103.18,103.18,80400000.0
2008-06-25 05:06:00,103.18,103.195,103.18,103.18,217199999.0
2008-06-25 05:07:00,103.18,103.195,103.18,103.185,180800000.0
2008-06-25 05:08:00,103.18,103.195,103.18,103.195,22000000.0
2008-06-25 05:09:00,103.18,103.195,103.15,103.15,491099999.0
2008-06-25 05:10:00,103.15,103.155,103.15,103.15,338699999.0
2008-06-25 05:11:00,103.15,103.155,103.14,103.15,357000000.0
2008-06-25 05:12:00,103.15,103.155,103.13,103.155,374899997.0
2008-06-25 05:13:00,103.13,103.155,103.115,103.125,250799996.0
2008-06-25 05:14:00,103.125,103.155,103.115,103.15,635499988.0
2008-06-25 05:15:00,103.15,103.155,103.14,103.14,257599998.0
2008-06-25 05:16:00,103.14,103.15,103.14,103.15,49600000.0
2008-06-25 05:17:00,103.155,103.165,103.155,103.165,150099996.0
2008-06-25 05:18:00,103.165,103.185,103.165,103.17,839199997.0
2008-06-25 05:19:00,103.17,103.175,103.16,103.175,209300000.0
2008-06-25 05:20:00,103.16,103.165,103.16,103.165,20900000.0
2008-06-25 05:21:00,103.16,103.19,103.16,103.185,444199995.0
2008-06-25 05:22:00,103.185,103.195,103.185,103.185,285799998.0
2008-06-25 05:23:00,103.185,103.185,103.17,103.185,670799997.0
2008-06-25 05:24:00,103.185,103.185,103.185,103.185,45000000.0
2008-06-25 05:25:00,103.185,103.185,103.185,103.185,128400000.0
2008-06-25 05:26:00,103.185,103.185,103.18,103.185,172300001.0
2008-06-25 05:27:00,103.185,103.185,103.18,103.18,293600001.0
2008-06-25 05:28:00,103.18,103.185,103.175,103.185,183200001.0
2008-06-25 05:29:00,103.185,103.185,103.18,103.18,145700000.0
2008-06-25 05:30:00,103.18,103.18,103.17,103.17,142500000.0
2008-06-25 05:31:00,103.175,103.175,103.17,103.17,184800000.0
2008-06-25 05:32:00,103.175,103.18,103.17,103.17,477799999.0
2008-06-25 05:33:00,103.175,103.175,103.17,103.17,117600000.0
2008-06-25 05:34:00,103.18,103.18,103.175,103.18,157799999.0
2008-06-25 05:35:00,103.18,103.185,103.18,103.185,218300000.0
2008-06-25 05:36:00,103.185,103.185,103.18,103.185,631699997.0
2008-06-25 05:37:00,103.185,103.2,103.18,103.19,799999995.0
2008-06-25 05:38:00,103.19,103.195,103.19,103.195,165000000.0
2008-06-25 05:39:00,103.195,103.195,103.19,103.195,320200000.0
2008-06-25 05:40:00,103.195,103.195,103.19,103.19,166500000.0
2008-06-25 05:41:00,103.19,103.19,103.18,103.19,196500000.0
2008-06-25 05:42:00,103.19,103.195,103.18,103.195,214000000.0
2008-06-25 05:43:00,103.195,103.195,103.145,103.155,498700000.0
2008-06-25 05:44:00,103.155,103.165,103.15,103.165,609199999.0
2008-06-25 05:45:00,103.165,103.185,103.16,103.17,838999998.0
2008-06-25 05:46:00,103.17,103.175,103.13,103.135,1043100001.0
2008-06-25 05:47:00,103.14,103.155,103.14,103.155,709799997.0
2008-06-25 05:48:00,103.155,103.165,103.14,103.15,512499999.0
2008-06-25 05:49:00,103.155,103.165,103.15,103.165,1255199985.0
2008-06-25 05:50:00,103.165,103.165,103.15,103.16,633199998.0
2008-06-25 05:51:00,103.16,103.185,103.155,103.185,1092499991.0
2008-06-25 05:52:00,103.18,103.18,103.17,103.18,258099993.0
2008-06-25 05:53:00,103.185,103.215,103.18,103.195,822999994.0
2008-06-25 05:54:00,103.195,103.195,103.18,103.19,69700000.0
2008-06-25 05:55:00,103.19,103.195,103.155,103.165,567800001.0
2008-06-25 05:56:00,103.165,103.165,103.165,103.165,140100000.0
2008-06-25 05:57:00,103.165,103.165,103.15,103.165,643599999.0
2008-06-25 05:58:00,103.165,103.175,103.16,103.16,442700005.0
2008-06-25 05:59:00,103.16,103.16,103.16,103.16,45700000.0
2008-06-25 06:00:00,103.16,103.165,103.16,103.16,147000000.0
2008-06-25 06:01:00,103.16,103.175,103.16,103.165,488500002.0
2008-06-25 06:02:00,103.165,103.165,103.15,103.155,207900002.0
2008-06-25 06:03:00,103.16,103.165,103.15,103.16,225900000.0
2008-06-25 06:04:00,103.16,103.165,103.15,103.16,163700000.0
2008-06-25 06:05:00,103.155,103.165,103.15,103.15,194100000.0
2008-06-25 06:06:00,103.16,103.165,103.125,103.125,228600000.0
2008-06-25 06:07:00,103.125,103.165,103.125,103.125,237900001.0
2008-06-25 06:08:00,103.125,103.135,103.125,103.13,615499998.0
2008-06-25 06:09:00,103.135,103.145,103.135,103.145,707799999.0
2008-06-25 06:10:00,103.145,103.145,103.14,103.14,41399999.0
2008-06-25 06:11:00,103.14,103.145,103.13,103.145,161000000.0
2008-06-25 06:12:00,103.14,103.145,103.14,103.145,218700000.0
2008-06-25 06:13:00,103.145,103.155,103.14,103.14,543399998.0
2008-06-25 06:14:00,103.155,103.155,103.13,103.155,208200000.0
2008-06-25 06:15:00,103.155,103.155,103.13,103.13,44700000.0
2008-06-25 06:16:00,103.14,103.155,103.14,103.155,5300000.0
2008-06-25 06:17:00,103.14,103.14,103.115,103.115,92600000.0
2008-06-25 06:18:00,103.115,103.155,103.115,103.12,66299999.0
2008-06-25 06:19:00,103.155,103.155,103.155,103.155,10000000.0
2008-06-25 06:20:00,103.155,103.155,103.115,103.115,112099999.0
2008-06-25 06:21:00,103.12,103.12,103.105,103.105,440199991.0
2008-06-25 06:22:00,103.105,103.115,103.08,103.115,277900000.0
2008-06-25 06:23:00,103.115,103.115,103.08,103.08,256199995.0
2008-06-25 06:24:00,103.085,103.095,103.08,103.095,373700000.0
2008-06-25 06:25:00,103.095,103.095,103.09,103.095,264600001.0
2008-06-25 06:26:00,103.095,103.1,103.09,103.1,157600001.0
2008-06-25 06:27:00,103.054,103.107,103.041,103.094,109400000.0
2008-06-25 06:28:00,103.095,103.115,103.095,103.115,147999998.0
2008-06-25 06:29:00,103.115,103.12,103.11,103.115,572600001.0
2008-06-25 06:30:00,103.115,103.125,103.11,103.125,1233899999.0
2008-06-25 06:31:00,103.125,103.135,103.115,103.135,748999998.0
2008-06-25 06:32:00,103.135,103.135,103.125,103.135,1353499992.0
2008-06-25 06:33:00,103.135,103.135,103.125,103.135,275499998.0
2008-06-25 06:34:00,103.135,103.14,103.125,103.135,951300000.0
2008-06-25 06:35:00,103.135,103.145,103.13,103.145,461500000.0
2008-06-25 06:36:00,103.145,103.155,103.14,103.14,594999999.0
2008-06-25 06:37:00,103.14,103.145,103.14,103.14,860600010.0
2008-06-25 06:38:00,103.14,103.155,103.14,103.14,534000004.0
2008-06-25 06:39:00,103.135,103.145,103.13,103.145,686600000.0
2008-06-25 06:40:00,103.145,103.145,103.14,103.145,370100002.0
2008-06-25 06:41:00,103.145,103.155,103.14,103.15,677599997.0
2008-06-25 06:42:00,103.15,103.15,103.14,103.14,231200000.0
2008-06-25 06:43:00,103.14,103.155,103.13,103.155,177400000.0
2008-06-25 06:44:00,103.155,103.155,103.13,103.13,40200000.0
2008-06-25 06:45:00,103.155,103.155,103.14,103.14,72800000.0
2008-06-25 06:46:00,103.155,103.155,103.14,103.15,93800000.0
2008-06-25 06:47:00,103.15,103.155,103.15,103.155,40600000.0
2008-06-25 06:48:00,103.155,103.155,103.095,103.12,303200001.0
2008-06-25 06:49:00,103.12,103.13,103.12,103.125,444099996.0
2008-06-25 06:50:00,103.125,103.135,103.115,103.125,1052899995.0
2008-06-25 06:51:00,103.125,103.135,103.12,103.12,732100001.0
2008-06-25 06:52:00,103.12,103.125,103.11,103.12,699899999.0
2008-06-25 06:53:00,103.12,103.125,103.12,103.12,281200000.0
2008-06-25 06:54:00,103.12,103.145,103.115,103.135,465599996.0
2008-06-25 06:55:00,103.135,103.155,103.13,103.145,640999993.0
2008-06-25 06:56:00,103.13,103.145,103.105,103.125,1156099991.0
2008-06-25 06:57:00,103.12,103.13,103.12,103.13,429200000.0
2008-06-25 06:58:00,103.13,103.145,103.125,103.135,518800002.0
2008-06-25 06:59:00,103.135,103.145,103.135,103.145,608699991.0
2008-06-25 07:00:00,103.145,103.155,103.14,103.155,803699999.0
2008-06-25 07:01:00,103.155,103.175,103.155,103.16,421999998.0
2008-06-25 07:02:00,103.15,103.16,103.15,103.16,457700002.0
2008-06-25 07:03:00,103.16,103.175,103.15,103.165,543699990.0
2008-06-25 07:04:00,103.165,103.175,103.165,103.165,219499995.0
2008-06-25 07:05:00,103.165,103.165,103.16,103.165,1114800008.0
2008-06-25 07:06:00,103.16,103.185,103.16,103.175,1247999990.0
2008-06-25 07:07:00,103.17,103.175,103.16,103.175,146199999.0
2008-06-25 07:08:00,103.17,103.17,103.165,103.165,57600000.0
2008-06-25 07:09:00,103.165,103.17,103.16,103.17,82500000.0
2008-06-25 07:10:00,103.17,103.17,103.16,103.16,36100000.0
2008-06-25 07:11:00,103.17,103.175,103.17,103.175,225200000.0
2008-06-25 07:12:00,103.175,103.175,103.17,103.175,222799999.0
2008-06-25 07:13:00,103.175,103.185,103.16,103.18,499200000.0
2008-06-25 07:14:00,103.18,103.18,103.17,103.175,140700000.0
2008-06-25 07:15:00,103.17,103.17,103.16,103.165,237800000.0
2008-06-25 07:16:00,103.165,103.165,103.16,103.16,45900000.0
2008-06-25 07:17:00,103.16,103.175,103.14,103.175,96900000.0
2008-06-25 07:18:00,103.175,103.175,103.15,103.16,22800000.0
2008-06-25 07:19:00,103.175,103.175,103.15,103.175,122800000.0
2008-06-25 07:20:00,103.175,103.175,103.175,103.175,16000000.0
2008-06-25 07:21:00,103.175,103.175,103.16,103.17,67100000.0
2008-06-25 07:22:00,103.17,103.225,103.17,103.2,475800000.0
2008-06-25 07:23:00,103.215,103.24,103.21,103.22,322700000.0
2008-06-25 07:24:00,103.225,103.225,103.21,103.225,240399999.0
2008-06-25 07:25:00,103.21,103.225,103.21,103.21,67600000.0
2008-06-25 07:26:00,103.22,103.225,103.21,103.22,387700000.0
2008-06-25 07:27:00,103.22,103.225,103.21,103.22,536899998.0
2008-06-25 07:28:00,103.22,103.225,103.21,103.22,362499998.0
2008-06-25 07:29:00,103.22,103.225,103.21,103.22,237100000.0
2008-06-25 07:30:00,103.22,103.225,103.22,103.22,210400000.0
2008-06-25 07:31:00,103.22,103.225,103.21,103.21,435200000.0
2008-06-25 07:32:00,103.225,103.225,103.21,103.22,213400000.0
2008-06-25 07:33:00,103.22,103.22,103.22,103.22,14600000.0
2008-06-25 07:34:00,103.22,103.225,103.22,103.225,98900000.0
2008-06-25 07:35:00,103.225,103.225,103.21,103.21,541100001.0
2008-06-25 07:36:00,103.21,103.225,103.21,103.225,94000000.0
2008-06-25 07:37:00,103.21,103.225,103.21,103.225,6000000.0
2008-06-25 07:38:00,103.21,103.225,103.21,103.21,196000000.0
2008-06-25 07:39:00,103.21,103.225,103.21,103.215,960399995.0
2008-06-25 07:40:00,103.22,103.225,103.195,103.205,484699998.0
2008-06-25 07:41:00,103.205,103.205,103.19,103.19,210200000.0
2008-06-25 07:42:00,103.205,103.205,103.19,103.2,92200000.0
2008-06-25 07:43:00,103.19,103.205,103.19,103.2,159299999.0
2008-06-25 07:44:00,103.2,103.205,103.19,103.19,73400000.0
2008-06-25 07:45:00,103.19,103.2,103.19,103.2,283700000.0
2008-06-25 07:46:00,103.19,103.205,103.19,103.19,57800000.0
2008-06-25 07:47:00,103.19,103.205,103.19,103.205,96200000.0
2008-06-25 07:48:00,103.205,103.205,103.205,103.205,9000000.0
2008-06-25 07:49:00,103.205,103.205,103.165,103.205,53499999.0
2008-06-25 07:50:00,103.17,103.205,103.16,103.16,655599990.0
2008-06-25 07:51:00,103.17,103.175,103.16,103.165,279199998.0
2008-06-25 07:52:00,103.165,103.175,103.16,103.16,578499993.0
2008-06-25 07:53:00,103.16,103.165,103.15,103.15,461600000.0
2008-06-25 07:54:00,103.15,103.16,103.15,103.16,91100000.0
2008-06-25 07:55:00,103.165,103.175,103.165,103.17,739199998.0
2008-06-25 07:56:00,103.17,103.17,103.16,103.16,348700000.0
2008-06-25 07:57:00,103.16,103.175,103.16,103.175,212999998.0
2008-06-25 07:58:00,103.175,103.175,103.16,103.16,380500000.0
2008-06-25 07:59:00,103.16,103.175,103.16,103.175,360799998.0
2008-06-25 08:00:00,103.175,103.185,103.145,103.175,482400001.0
2008-06-25 08:01:00,103.165,103.18,103.135,103.135,544999998.0
2008-06-25 08:02:00,103.135,103.145,103.12,103.135,1199000003.0
2008-06-25 08:03:00,103.135,103.155,103.13,103.155,766699995.0
2008-06-25 08:04:00,103.15,103.165,103.15,103.155,648499997.0
2008-06-25 08:05:00,103.155,103.165,103.14,103.155,385600000.0
2008-06-25 08:06:00,103.155,103.175,103.15,103.15,485100001.0
2008-06-25 08:07:00,103.155,103.165,103.125,103.165,619299992.0
2008-06-25 08:08:00,103.165,103.175,103.15,103.16,432900000.0
2008-06-25 08:09:00,103.15,103.165,103.08,103.105,822100001.0
2008-06-25 08:10:00,103.105,103.155,103.105,103.14,985799996.0
2008-06-25 08:11:00,103.14,103.155,103.1,103.11,515500000.0
2008-06-25 08:12:00,103.11,103.135,103.11,103.135,303700005.0
2008-06-25 08:13:00,103.125,103.14,103.125,103.135,692200002.0
2008-06-25 08:14:00,103.135,103.165,103.135,103.165,950199996.0
2008-06-25 08:15:00,103.165,103.175,103.155,103.155,485699998.0
2008-06-25 08:16:00,103.16,103.165,103.15,103.155,400099996.0
2008-06-25 08:17:00,103.155,103.155,103.12,103.125,747099992.0
2008-06-25 08:18:00,103.125,103.145,103.125,103.135,1046399989.0
2008-06-25 08:19:00,103.135,103.135,103.13,103.13,599999999.0
2008-06-25 08:20:00,103.13,103.135,103.13,103.13,572399997.0
2008-06-25 08:21:00,103.13,103.155,103.13,103.145,691700004.0
2008-06-25 08:22:00,103.145,103.155,103.145,103.155,552599995.0
2008-06-25 08:23:00,103.155,103.155,103.14,103.14,182100000.0
2008-06-25 08:24:00,103.14,103.145,103.13,103.145,471100001.0
2008-06-25 08:25:00,103.145,103.145,103.14,103.14,63400000.0
2008-06-25 08:26:00,103.14,103.14,103.13,103.14,399500012.0
2008-06-25 08:27:00,103.14,103.145,103.14,103.14,563700001.0
2008-06-25 08:28:00,103.14,103.145,103.14,103.14,246100006.0
2008-06-25 08:29:00,103.14,103.145,103.13,103.14,743700012.0
2008-06-25 08:30:00,103.14,103.145,103.11,103.125,261300000.0
2008-06-25 08:31:00,103.125,103.14,103.12,103.125,95400000.0
2008-06-25 08:32:00,103.125,103.125,103.12,103.125,364100000.0
2008-06-25 08:33:00,103.125,103.125,103.09,103.105,597400000.0
2008-06-25 08:34:00,103.105,103.11,103.105,103.11,430700001.0
2008-06-25 08:35:00,103.11,103.115,103.105,103.115,503699999.0
2008-06-25 08:36:00,103.115,103.125,103.105,103.125,222000000.0
2008-06-25 08:37:00,103.125,103.135,103.12,103.135,325000000.0
2008-06-25 08:38:00,103.135,103.145,103.1,103.12,523600000.0
2008-06-25 08:39:00,103.13,103.135,103.105,103.135,807100000.0
2008-06-25 08:40:00,103.135,103.135,103.12,103.12,386900000.0
2008-06-25 08:41:00,103.12,103.125,103.11,103.125,236900000.0
2008-06-25 08:42:00,103.125,103.125,103.11,103.125,139000000.0
2008-06-25 08:43:00,103.125,103.145,103.12,103.14,802600000.0
2008-06-25 08:44:00,103.135,103.14,103.12,103.13,393200000.0
2008-06-25 08:45:00,103.13,103.135,103.12,103.12,408700000.0
2008-06-25 08:46:00,103.13,103.135,103.095,103.115,776299997.0
2008-06-25 08:47:00,103.115,103.125,103.11,103.11,570200000.0
2008-06-25 08:48:00,103.11,103.115,103.09,103.115,331000000.0
2008-06-25 08:49:00,103.115,103.115,103.09,103.11,190800000.0
2008-06-25 08:50:00,103.11,103.115,103.1,103.1,260500000.0
2008-06-25 08:51:00,103.11,103.115,103.08,103.085,455500000.0
2008-06-25 08:52:00,103.08,103.115,103.08,103.115,350900000.0
2008-06-25 08:53:00,103.115,103.125,103.075,103.085,473700001.0
2008-06-25 08:54:00,103.085,103.115,103.08,103.105,713900001.0
2008-06-25 08:55:00,103.1,103.105,103.1,103.105,419100000.0
2008-06-25 08:56:00,103.105,103.115,103.1,103.1,276700000.0
2008-06-25 08:57:00,103.09,103.105,103.075,103.085,251900000.0
2008-06-25 08:58:00,103.085,103.085,103.075,103.085,352300000.0
2008-06-25 08:59:00,103.075,103.09,103.075,103.09,115700000.0
2008-06-25 09:00:00,103.085,103.145,103.085,103.09,653500000.0
2008-06-25 09:01:00,103.09,103.095,103.055,103.06,1009199992.0
2008-06-25 09:02:00,103.065,103.105,103.065,103.105,804200000.0
2008-06-25 09:03:00,103.105,103.11,103.07,103.07,460600000.0
2008-06-25 09:04:00,103.07,103.125,103.07,103.11,729200000.0
2008-06-25 09:05:00,103.11,103.125,103.1,103.11,404500000.0
2008-06-25 09:06:00,103.11,103.115,103.075,103.085,714400000.0
2008-06-25 09:07:00,103.085,103.085,103.07,103.07,261600000.0
2008-06-25 09:08:00,103.07,103.085,103.07,103.07,188500000.0
2008-06-25 09:09:00,103.085,103.09,103.055,103.08,354600001.0
2008-06-25 09:10:00,103.08,103.09,103.075,103.075,193000000.0
2008-06-25 09:11:00,103.08,103.095,103.08,103.085,195300000.0
2008-06-25 09:12:00,103.085,103.095,103.08,103.09,391699998.0
2008-06-25 09:13:00,103.09,103.115,103.085,103.105,833500002.0
2008-06-25 09:14:00,103.105,103.115,103.1,103.105,263400000.0
2008-06-25 09:15:00,103.105,103.105,103.1,103.1,161100000.0
2008-06-25 09:16:00,103.1,103.115,103.1,103.105,430700000.0
2008-06-25 09:17:00,103.105,103.145,103.1,103.135,778400000.0
2008-06-25 09:18:00,103.135,103.145,103.13,103.13,285000000.0
2008-06-25 09:19:00,103.13,103.135,103.12,103.135,410400000.0
2008-06-25 09:20:00,103.135,103.135,103.095,103.1,525500000.0
2008-06-25 09:21:00,103.1,103.115,103.09,103.115,222100000.0
2008-06-25 09:22:00,103.115,103.115,103.105,103.105,452000000.0
2008-06-25 09:23:00,103.105,103.105,103.1,103.1,235900000.0
2008-06-25 09:24:00,103.09,103.105,103.09,103.105,41300000.0
2008-06-25 09:25:00,103.105,103.105,103.065,103.085,268800000.0
2008-06-25 09:26:00,103.085,103.095,103.08,103.085,409900000.0
2008-06-25 09:27:00,103.085,103.115,103.085,103.105,604200000.0
2008-06-25 09:28:00,103.105,103.125,103.105,103.115,434300000.0
2008-06-25 09:29:00,103.115,103.165,103.115,103.165,819600000.0
2008-06-25 09:30:00,103.165,103.185,103.14,103.14,631799999.0
2008-06-25 09:31:00,103.14,103.15,103.14,103.15,383100000.0
2008-06-25 09:32:00,103.155,103.175,103.15,103.15,524800000.0
2008-06-25 09:33:00,103.165,103.165,103.15,103.15,38400000.0
2008-06-25 09:34:00,103.15,103.175,103.15,103.175,258200000.0
2008-06-25 09:35:00,103.175,103.185,103.165,103.185,489100000.0
2008-06-25 09:36:00,103.185,103.185,103.17,103.185,501000000.0
2008-06-25 09:37:00,103.185,103.215,103.17,103.2,669700000.0
2008-06-25 09:38:00,103.2,103.205,103.165,103.17,375700000.0
2008-06-25 09:39:00,103.175,103.175,103.16,103.16,602000000.0
2008-06-25 09:40:00,103.16,103.21,103.16,103.2,1103700000.0
2008-06-25 09:41:00,103.205,103.205,103.19,103.205,294400000.0
2008-06-25 09:42:00,103.205,103.235,103.2,103.23,698000000.0
2008-06-25 09:43:00,103.23,103.245,103.225,103.235,762900000.0
2008-06-25 09:44:00,103.235,103.255,103.235,103.24,386000000.0
2008-06-25 09:45:00,103.24,103.265,103.235,103.265,683000000.0
2008-06-25 09:46:00,103.27,103.275,103.21,103.21,845800000.0
2008-06-25 09:47:00,103.21,103.225,103.2,103.225,531300000.0
2008-06-25 09:48:00,103.225,103.235,103.185,103.195,610500000.0
2008-06-25 09:49:00,103.195,103.21,103.19,103.205,597800000.0
2008-06-25 09:50:00,103.205,103.215,103.2,103.21,730300000.0
2008-06-25 09:51:00,103.205,103.205,103.2,103.205,272700000.0
2008-06-25 09:52:00,103.205,103.205,103.165,103.17,348600000.0
2008-06-25 09:53:00,103.17,103.175,103.155,103.17,166800000.0
2008-06-25 09:54:00,103.175,103.175,103.16,103.17,146500000.0
2008-06-25 09:55:00,103.17,103.175,103.15,103.15,137700000.0
2008-06-25 09:56:00,103.175,103.175,103.13,103.165,845400000.0
2008-06-25 09:57:00,103.165,103.19,103.155,103.185,629500000.0
2008-06-25 09:58:00,103.19,103.22,103.175,103.21,959500000.0
2008-06-25 09:59:00,103.21,103.215,103.185,103.185,357100000.0
2008-06-25 10:00:00,103.185,103.195,103.15,103.15,451200000.0
2008-06-25 10:01:00,103.15,103.155,103.14,103.155,879800000.0
2008-06-25 10:02:00,103.155,103.165,103.15,103.155,650900000.0
2008-06-25 10:03:00,103.155,103.245,103.155,103.23,1151600000.0
2008-06-25 10:04:00,103.235,103.245,103.21,103.235,308500000.0
2008-06-25 10:05:00,103.195,103.215,103.185,103.21,735400000.0
2008-06-25 10:06:00,103.21,103.225,103.205,103.215,807200000.0
2008-06-25 10:07:00,103.215,103.235,103.21,103.225,823700000.0
2008-06-25 10:08:00,103.225,103.24,103.21,103.225,924500000.0
2008-06-25 10:09:00,103.21,103.23,103.19,103.23,384400000.0
2008-06-25 10:10:00,103.23,103.24,103.215,103.24,262500000.0
2008-06-25 10:11:00,103.24,103.25,103.235,103.25,195100000.0
2008-06-25 10:12:00,103.25,103.26,103.235,103.25,319100000.0
2008-06-25 10:13:00,103.25,103.28,103.25,103.265,368400000.0
2008-06-25 10:14:00,103.265,103.265,103.25,103.265,12800000.0
2008-06-25 10:15:00,103.265,103.265,103.23,103.24,183400000.0
2008-06-25 10:16:00,103.24,103.24,103.235,103.235,58900000.0
2008-06-25 10:17:00,103.235,103.24,103.235,103.24,69500000.0
2008-06-25 10:18:00,103.24,103.24,103.235,103.24,57000000.0
2008-06-25 10:19:00,103.24,103.24,103.22,103.235,107400000.0
2008-06-25 10:20:00,103.235,103.235,103.195,103.21,115100000.0
2008-06-25 10:21:00,103.21,103.21,103.2,103.21,135500000.0
2008-06-25 10:22:00,103.21,103.22,103.205,103.21,301900000.0
2008-06-25 10:23:00,103.21,103.22,103.205,103.21,148300000.0
2008-06-25 10:24:00,103.21,103.21,103.18,103.205,108000000.0
2008-06-25 10:25:00,103.205,103.205,103.17,103.17,44200000.0
2008-06-25 10:26:00,103.17,103.18,103.165,103.17,217000000.0
2008-06-25 10:27:00,103.17,103.19,103.17,103.175,243400000.0
2008-06-25 10:28:00,103.175,103.175,103.175,103.175,22000000.0
2008-06-25 10:29:00,103.175,103.19,103.175,103.18,120700000.0
2008-06-25 10:30:00,103.18,103.24,103.18,103.225,206700000.0
2008-06-25 10:31:00,103.225,103.23,103.19,103.21,494200000.0
2008-06-25 10:32:00,103.21,103.22,103.205,103.205,208700000.0
2008-06-25 10:33:00,103.205,103.205,103.17,103.2,240800000.0
2008-06-25 10:34:00,103.21,103.21,103.195,103.195,188100000.0
2008-06-25 10:35:00,103.195,103.195,103.195,103.195,43000000.0
2008-06-25 10:36:00,103.195,103.195,103.17,103.195,95200000.0
2008-06-25 10:37:00,103.195,103.22,103.17,103.2,384899999.0
2008-06-25 10:38:00,103.2,103.23,103.14,103.14,411400000.0
2008-06-25 10:39:00,103.15,103.18,103.135,103.18,424900000.0
2008-06-25 10:40:00,103.18,103.2,103.16,103.185,242800000.0
2008-06-25 10:41:00,103.185,103.185,103.13,103.16,335600000.0
2008-06-25 10:42:00,103.16,103.17,103.12,103.16,372700000.0
2008-06-25 10:43:00,103.165,103.19,103.14,103.19,383700000.0
2008-06-25 10:44:00,103.19,103.19,103.175,103.19,181000000.0
2008-06-25 10:45:00,103.19,103.23,103.19,103.22,253600000.0
2008-06-25 10:46:00,103.22,103.23,103.17,103.185,278200000.0
2008-06-25 10:47:00,103.185,103.21,103.185,103.2,157000000.0
2008-06-25 10:48:00,103.2,103.21,103.19,103.2,97600000.0
2008-06-25 10:49:00,103.2,103.21,103.195,103.195,88500000.0
2008-06-25 10:50:00,103.195,103.2,103.195,103.195,30800000.0
2008-06-25 10:51:00,103.195,103.195,103.17,103.17,114400000.0
2008-06-25 10:52:00,103.18,103.195,103.16,103.175,231600000.0
2008-06-25 10:53:00,103.175,103.23,103.175,103.19,356700000.0
2008-06-25 10:54:00,103.215,103.215,103.18,103.2,281100000.0
2008-06-25 10:55:00,103.2,103.24,103.19,103.22,362200000.0
2008-06-25 10:56:00,103.22,103.24,103.2,103.21,234400000.0
2008-06-25 10:57:00,103.21,103.24,103.2,103.22,170400000.0
2008-06-25 10:58:00,103.22,103.22,103.22,103.22,76400000.0
2008-06-25 10:59:00,103.22,103.22,103.19,103.2,183900000.0
2008-06-25 11:00:00,103.2,103.21,103.19,103.2,416400000.0
2008-06-25 11:01:00,103.2,103.2,103.17,103.17,99100000.0
2008-06-25 11:02:00,103.17,103.18,103.17,103.17,159400000.0
2008-06-25 11:03:00,103.17,103.17,103.14,103.15,161700000.0
2008-06-25 11:04:00,103.15,103.16,103.15,103.16,140000000.0
2008-06-25 11:05:00,103.16,103.2,103.16,103.2,402900000.0
2008-06-25 11:06:00,103.2,103.22,103.2,103.22,112400000.0
2008-06-25 11:07:00,103.22,103.23,103.21,103.21,234000000.0
2008-06-25 11:08:00,103.22,103.23,103.17,103.19,327900000.0
2008-06-25 11:09:00,103.19,103.21,103.19,103.21,275600000.0
2008-06-25 11:10:00,103.21,103.23,103.21,103.22,230700000.0
2008-06-25 11:11:00,103.21,103.22,103.17,103.18,302700000.0
2008-06-25 11:12:00,103.18,103.19,103.17,103.17,366000000.0
2008-06-25 11:13:00,103.17,103.18,103.17,103.18,224600000.0
2008-06-25 11:14:00,103.18,103.19,103.17,103.18,182800000.0
2008-06-25 11:15:00,103.19,103.19,103.17,103.17,84200000.0
2008-06-25 11:16:00,103.17,103.19,103.17,103.18,196000000.0
2008-06-25 11:17:00,103.17,103.18,103.17,103.17,97000000.0
2008-06-25 11:18:00,103.17,103.19,103.16,103.18,77000000.0
2008-06-25 11:19:00,103.18,103.19,103.17,103.17,103900000.0
2008-06-25 11:20:00,103.18,103.19,103.18,103.18,147100000.0
2008-06-25 11:21:00,103.19,103.19,103.18,103.19,147200000.0
2008-06-25 11:22:00,103.18,103.19,103.18,103.18,136200000.0
2008-06-25 11:23:00,103.18,103.19,103.17,103.17,178400000.0
2008-06-25 11:24:00,103.16,103.19,103.16,103.18,203300000.0
2008-06-25 11:25:00,103.18,103.19,103.18,103.18,301600000.0
2008-06-25 11:26:00,103.18,103.18,103.18,103.18,109600000.0
2008-06-25 11:27:00,103.18,103.19,103.18,103.18,106300000.0
2008-06-25 11:28:00,103.18,103.19,103.18,103.18,105900000.0
2008-06-25 11:29:00,103.185,103.21,103.16,103.17,396600000.0
2008-06-25 11:30:00,103.17,103.23,103.15,103.15,528800000.0
2008-06-25 11:31:00,103.14,103.16,103.14,103.15,389800000.0
2008-06-25 11:32:00,103.15,103.16,103.13,103.16,247400000.0
2008-06-25 11:33:00,103.16,103.18,103.15,103.18,500200000.0
2008-06-25 11:34:00,103.17,103.19,103.17,103.18,413300000.0
2008-06-25 11:35:00,103.19,103.21,103.17,103.18,265500000.0
2008-06-25 11:36:00,103.17,103.23,103.16,103.22,427800000.0
2008-06-25 11:37:00,103.22,103.23,103.21,103.22,288400000.0
2008-06-25 11:38:00,103.21,103.22,103.19,103.21,309900000.0
2008-06-25 11:39:00,103.21,103.22,103.18,103.18,358800000.0
2008-06-25 11:40:00,103.19,103.23,103.19,103.22,271300000.0
2008-06-25 11:41:00,103.22,103.22,103.215,103.215,48900000.0
2008-06-25 11:42:00,103.215,103.23,103.21,103.23,75300000.0
2008-06-25 11:43:00,103.23,103.23,103.22,103.22,76200000.0
2008-06-25 11:44:00,103.22,103.22,103.19,103.21,206900000.0
2008-06-25 11:45:00,103.21,103.21,103.19,103.2,106200000.0
2008-06-25 11:46:00,103.2,103.21,103.19,103.2,198300000.0
2008-06-25 11:47:00,103.2,103.21,103.19,103.19,151200000.0
2008-06-25 11:48:00,103.19,103.19,103.19,103.19,54900000.0
2008-06-25 11:49:00,103.195,103.21,103.195,103.2,100600000.0
2008-06-25 11:50:00,103.2,103.21,103.195,103.205,178900000.0
2008-06-25 11:51:00,103.21,103.22,103.205,103.21,73800000.0
2008-06-25 11:52:00,103.21,103.22,103.2,103.21,58300000.0
2008-06-25 11:53:00,103.22,103.22,103.22,103.22,20000000.0
2008-06-25 11:54:00,103.22,103.23,103.21,103.22,71700000.0
2008-06-25 11:55:00,103.23,103.23,103.215,103.215,80900000.0
2008-06-25 11:56:00,103.215,103.215,103.2,103.21,25100000.0
2008-06-25 11:57:00,103.21,103.25,103.21,103.25,208200000.0
2008-06-25 11:58:00,103.25,103.25,103.24,103.24,188500000.0
2008-06-25 11:59:00,103.24,103.25,103.23,103.23,135000000.0
2008-06-25 12:00:00,103.23,103.24,103.2,103.22,67900000.0
2008-06-25 12:01:00,103.21,103.23,103.21,103.22,18600000.0
2008-06-25 12:02:00,103.23,103.23,103.22,103.23,10400000.0
2008-06-25 12:03:00,103.22,103.24,103.22,103.24,24200000.0
2008-06-25 12:04:00,103.23,103.26,103.225,103.26,40200000.0
2008-06-25 12:05:00,103.26,103.26,103.24,103.25,35300000.0
2008-06-25 12:06:00,103.25,103.26,103.25,103.25,29500000.0
2008-06-25 12:07:00,103.23,103.25,103.22,103.23,71500000.0
2008-06-25 12:08:00,103.23,103.25,103.22,103.24,53100000.0
2008-06-25 12:09:00,103.24,103.26,103.24,103.25,92100000.0
2008-06-25 12:10:00,103.25,103.27,103.23,103.26,104100000.0
2008-06-25 12:11:00,103.27,103.27,103.25,103.25,18100000.0
2008-06-25 12:12:00,103.25,103.25,103.22,103.24,84800000.0
2008-06-25 12:13:00,103.25,103.28,103.24,103.24,50700000.0
2008-06-25 12:14:00,103.24,103.27,103.23,103.24,201300000.0
2008-06-25 12:15:00,103.24,103.25,103.24,103.25,115900000.0
2008-06-25 12:16:00,103.25,103.26,103.24,103.26,147500000.0
2008-06-25 12:17:00,103.26,103.26,103.24,103.25,138300000.0
2008-06-25 12:18:00,103.25,103.26,103.24,103.25,94300000.0
2008-06-25 12:19:00,103.26,103.27,103.25,103.25,64000000.0
2008-06-25 12:20:00,103.25,103.25,103.25,103.25,72200000.0
2008-06-25 12:21:00,103.25,103.25,103.23,103.23,94100000.0
2008-06-25 12:22:00,103.23,103.25,103.22,103.23,102400000.0
2008-06-25 12:23:00,103.23,103.23,103.21,103.21,115100000.0
2008-06-25 12:24:00,103.19,103.21,103.18,103.2,158600000.0
2008-06-25 12:25:00,103.2,103.22,103.19,103.22,169400000.0
2008-06-25 12:26:00,103.22,103.23,103.19,103.21,217800000.0
2008-06-25 12:27:00,103.21,103.21,103.18,103.18,131900000.0
2008-06-25 12:28:00,103.18,103.18,103.17,103.18,63600000.0
2008-06-25 12:29:00,103.17,103.18,103.17,103.18,83400000.0
2008-06-25 12:30:00,103.18,103.19,103.18,103.19,68900000.0
2008-06-25 12:31:00,103.18,103.19,103.17,103.19,125800000.0
2008-06-25 12:32:00,103.19,103.19,103.17,103.17,141000000.0
2008-06-25 12:33:00,103.18,103.2,103.17,103.19,188700000.0
2008-06-25 12:34:00,103.18,103.19,103.18,103.18,212900000.0
2008-06-25 12:35:00,103.18,103.19,103.18,103.19,95700000.0
2008-06-25 12:36:00,103.19,103.2,103.18,103.19,96600000.0
2008-06-25 12:37:00,103.2,103.21,103.19,103.19,154700000.0
2008-06-25 12:38:00,103.2,103.22,103.17,103.2,356300000.0
2008-06-25 12:39:00,103.2,103.2,103.19,103.19,128300000.0
2008-06-25 12:40:00,103.19,103.19,103.16,103.16,158900000.0
2008-06-25 12:41:00,103.17,103.17,103.16,103.16,169100000.0
2008-06-25 12:42:00,103.16,103.17,103.15,103.16,97100000.0
2008-06-25 12:43:00,103.17,103.19,103.17,103.17,193400000.0
2008-06-25 12:44:00,103.18,103.18,103.17,103.18,104100000.0
2008-06-25 12:45:00,103.18,103.19,103.17,103.17,131200000.0
2008-06-25 12:46:00,103.17,103.18,103.17,103.18,120800000.0
2008-06-25 12:47:00,103.18,103.2,103.18,103.18,269000000.0
2008-06-25 12:48:00,103.18,103.18,103.18,103.18,63200000.0
2008-06-25 12:49:00,103.18,103.18,103.15,103.15,65800000.0
2008-06-25 12:50:00,103.16,103.16,103.12,103.12,162800000.0
2008-06-25 12:51:00,103.14,103.14,103.1,103.11,139800000.0
2008-06-25 12:52:00,103.11,103.13,103.11,103.11,207800000.0
2008-06-25 12:53:00,103.11,103.13,103.11,103.12,213500000.0
2008-06-25 12:54:00,103.12,103.12,103.09,103.09,196500000.0
2008-06-25 12:55:00,103.09,103.1,103.09,103.1,249100000.0
2008-06-25 12:56:00,103.1,103.11,103.09,103.1,271000000.0
2008-06-25 12:57:00,103.1,103.12,103.1,103.1,239900000.0
2008-06-25 12:58:00,103.11,103.13,103.11,103.12,146500000.0
2008-06-25 12:59:00,103.12,103.13,103.11,103.13,115800000.0
2008-06-25 13:00:00,103.11,103.14,103.11,103.12,122400000.0
2008-06-25 13:01:00,103.13,103.14,103.09,103.09,168200000.0
2008-06-25 13:02:00,103.09,103.12,103.08,103.12,186200000.0
2008-06-25 13:03:00,103.11,103.14,103.11,103.12,222600000.0
2008-06-25 13:04:00,103.13,103.14,103.12,103.12,227000000.0
2008-06-25 13:05:00,103.12,103.15,103.12,103.14,90000000.0
2008-06-25 13:06:00,103.14,103.16,103.14,103.15,248800000.0
2008-06-25 13:07:00,103.15,103.16,103.15,103.15,204800000.0
2008-06-25 13:08:00,103.15,103.16,103.14,103.15,116800000.0
2008-06-25 13:09:00,103.15,103.18,103.15,103.17,60700000.0
2008-06-25 13:10:00,103.18,103.19,103.18,103.19,119400000.0
2008-06-25 13:11:00,103.19,103.21,103.18,103.2,218300000.0
2008-06-25 13:12:00,103.2,103.21,103.16,103.16,214700000.0
2008-06-25 13:13:00,103.16,103.2,103.15,103.18,545700000.0
2008-06-25 13:14:00,103.18,103.19,103.16,103.16,179900000.0
2008-06-25 13:15:00,103.16,103.17,103.15,103.17,311500000.0
2008-06-25 13:16:00,103.17,103.19,103.16,103.19,184300000.0
2008-06-25 13:17:00,103.19,103.19,103.17,103.18,229200000.0
2008-06-25 13:18:00,103.18,103.18,103.17,103.18,112500000.0
2008-06-25 13:19:00,103.18,103.2,103.17,103.2,224200000.0
2008-06-25 13:20:00,103.2,103.21,103.2,103.21,114700000.0
2008-06-25 13:21:00,103.21,103.21,103.2,103.2,85200000.0
2008-06-25 13:22:00,103.2,103.2,103.16,103.18,147800000.0
2008-06-25 13:23:00,103.18,103.19,103.17,103.17,320200000.0
2008-06-25 13:24:00,103.17,103.21,103.17,103.2,358300000.0
2008-06-25 13:25:00,103.2,103.21,103.19,103.2,329800000.0
2008-06-25 13:26:00,103.19,103.21,103.19,103.21,147800000.0
2008-06-25 13:27:00,103.22,103.22,103.2,103.2,246900000.0
2008-06-25 13:28:00,103.2,103.2,103.17,103.17,370300000.0
2008-06-25 13:29:00,103.17,103.2,103.17,103.19,344300000.0
2008-06-25 13:30:00,103.19,103.19,103.18,103.19,161000000.0
2008-06-25 13:31:00,103.2,103.21,103.19,103.21,189500000.0
2008-06-25 13:32:00,103.2,103.21,103.19,103.21,335500000.0
2008-06-25 13:33:00,103.21,103.23,103.17,103.17,298300000.0
2008-06-25 13:34:00,103.17,103.19,103.17,103.18,90000000.0
2008-06-25 13:35:00,103.18,103.18,103.17,103.17,110300000.0
2008-06-25 13:36:00,103.17,103.17,103.17,103.17,50400000.0
2008-06-25 13:37:00,103.17,103.17,103.13,103.14,92600000.0
2008-06-25 13:38:00,103.15,103.16,103.15,103.16,159700000.0
2008-06-25 13:39:00,103.16,103.17,103.16,103.17,95700000.0
2008-06-25 13:40:00,103.17,103.19,103.17,103.19,151200000.0
2008-06-25 13:41:00,103.19,103.21,103.19,103.2,151400000.0
2008-06-25 13:42:00,103.2,103.2,103.18,103.2,249400000.0
2008-06-25 13:43:00,103.2,103.2,103.19,103.19,195200000.0
2008-06-25 13:44:00,103.19,103.19,103.18,103.18,437200000.0
2008-06-25 13:45:00,103.18,103.18,103.13,103.17,682099999.0
2008-06-25 13:46:00,103.17,103.19,103.17,103.19,242700000.0
2008-06-25 13:47:00,103.18,103.19,103.17,103.19,330100000.0
2008-06-25 13:48:00,103.19,103.21,103.19,103.19,338300000.0
2008-06-25 13:49:00,103.19,103.19,103.18,103.19,170500000.0
2008-06-25 13:50:00,103.19,103.21,103.18,103.21,168000000.0
2008-06-25 13:51:00,103.2,103.2,103.2,103.2,9600000.0
2008-06-25 13:52:00,103.21,103.21,103.2,103.21,62200000.0
2008-06-25 13:53:00,103.21,103.21,103.2,103.2,125300000.0
2008-06-25 13:54:00,103.2,103.21,103.2,103.2,48900000.0
2008-06-25 13:55:00,103.2,103.25,103.2,103.24,439500000.0
2008-06-25 13:56:00,103.24,103.26,103.21,103.21,561800000.0
2008-06-25 13:57:00,103.21,103.22,103.21,103.21,168100000.0
2008-06-25 13:58:00,103.21,103.25,103.21,103.25,235100000.0
2008-06-25 13:59:00,103.26,103.27,103.24,103.25,279200000.0
2008-06-25 14:00:00,103.25,103.26,103.2,103.2,149700000.0
2008-06-25 14:01:00,103.2,103.24,103.2,103.24,112600000.0
2008-06-25 14:02:00,103.24,103.275,103.23,103.26,371800000.0
2008-06-25 14:03:00,103.27,103.27,103.26,103.27,247500000.0
2008-06-25 14:04:00,103.26,103.3,103.26,103.29,471100000.0
2008-06-25 14:05:00,103.29,103.29,103.26,103.26,225699999.0
2008-06-25 14:06:00,103.26,103.26,103.25,103.26,294000000.0
2008-06-25 14:07:00,103.26,103.27,103.24,103.26,472600000.0
2008-06-25 14:08:00,103.26,103.26,103.21,103.21,453400000.0
2008-06-25 14:09:00,103.21,103.23,103.21,103.22,335300000.0
2008-06-25 14:10:00,103.225,103.26,103.225,103.25,312600000.0
2008-06-25 14:11:00,103.24,103.25,103.2,103.21,379700000.0
2008-06-25 14:12:00,103.22,103.23,103.21,103.23,343600000.0
2008-06-25 14:13:00,103.23,103.24,103.21,103.23,253500000.0
2008-06-25 14:14:00,103.23,103.27,103.23,103.26,417900000.0
2008-06-25 14:15:00,103.26,103.27,103.25,103.26,428600000.0
2008-06-25 14:16:00,103.26,103.29,103.26,103.28,273500000.0
2008-06-25 14:17:00,103.28,103.28,103.23,103.23,324000000.0
2008-06-25 14:18:00,103.23,103.25,103.23,103.25,120600000.0
2008-06-25 14:19:00,103.25,103.26,103.24,103.25,317900000.0
2008-06-25 14:20:00,103.25,103.26,103.24,103.26,307000000.0
2008-06-25 14:21:00,103.26,103.26,103.21,103.22,309400000.0
2008-06-25 14:22:00,103.22,103.25,103.21,103.23,477000000.0
2008-06-25 14:23:00,103.23,103.25,103.23,103.25,178700000.0
2008-06-25 14:24:00,103.25,103.26,103.22,103.23,290100000.0
2008-06-25 14:25:00,103.24,103.24,103.22,103.22,89000000.0
2008-06-25 14:26:00,103.22,103.24,103.22,103.24,130000000.0
2008-06-25 14:27:00,103.23,103.27,103.22,103.26,432699999.0
2008-06-25 14:28:00,103.26,103.27,103.25,103.25,179100000.0
2008-06-25 14:29:00,103.25,103.27,103.25,103.26,125800000.0
2008-06-25 14:30:00,103.26,103.26,103.21,103.26,256800000.0
2008-06-25 14:31:00,103.25,103.26,103.24,103.24,264700000.0
2008-06-25 14:32:00,103.24,103.24,103.21,103.23,383600000.0
2008-06-25 14:33:00,103.23,103.25,103.23,103.23,353000000.0
2008-06-25 14:34:00,103.23,103.23,103.2,103.22,278000000.0
2008-06-25 14:35:00,103.22,103.23,103.18,103.21,355600000.0
2008-06-25 14:36:00,103.21,103.25,103.21,103.23,353300000.0
2008-06-25 14:37:00,103.24,103.26,103.23,103.26,456000000.0
2008-06-25 14:38:00,103.26,103.27,103.22,103.22,356600000.0
2008-06-25 14:39:00,103.23,103.26,103.22,103.25,413000000.0
2008-06-25 14:40:00,103.25,103.28,103.25,103.27,286000000.0
2008-06-25 14:41:00,103.28,103.28,103.26,103.26,384100000.0
2008-06-25 14:42:00,103.26,103.26,103.26,103.26,115200000.0
2008-06-25 14:43:00,103.26,103.27,103.26,103.27,81400000.0
2008-06-25 14:44:00,103.27,103.27,103.26,103.26,196000000.0
2008-06-25 14:45:00,103.26,103.27,103.26,103.26,316100000.0
2008-06-25 14:46:00,103.26,103.29,103.26,103.29,209600000.0
2008-06-25 14:47:00,103.29,103.29,103.27,103.27,344000000.0
2008-06-25 14:48:00,103.275,103.29,103.27,103.28,306400000.0
2008-06-25 14:49:00,103.28,103.28,103.27,103.27,367400000.0
2008-06-25 14:50:00,103.27,103.27,103.27,103.27,100400000.0
2008-06-25 14:51:00,103.27,103.27,103.24,103.24,319500000.0
2008-06-25 14:52:00,103.24,103.3,103.24,103.29,440800000.0
2008-06-25 14:53:00,103.29,103.29,103.26,103.26,196500000.0
2008-06-25 14:54:00,103.28,103.28,103.24,103.24,277500000.0
2008-06-25 14:55:00,103.24,103.28,103.24,103.28,384700000.0
2008-06-25 14:56:00,103.28,103.28,103.24,103.26,145900000.0
2008-06-25 14:57:00,103.26,103.26,103.23,103.23,247900000.0
2008-06-25 14:58:00,103.23,103.25,103.23,103.24,153400000.0
2008-06-25 14:59:00,103.24,103.25,103.23,103.24,658900000.0
2008-06-25 15:00:00,103.24,103.26,103.23,103.26,528500000.0
2008-06-25 15:01:00,103.25,103.29,103.23,103.24,472400000.0
2008-06-25 15:02:00,103.24,103.24,103.22,103.22,455500000.0
2008-06-25 15:03:00,103.22,103.24,103.22,103.24,220600000.0
2008-06-25 15:04:00,103.24,103.27,103.24,103.25,300400000.0
2008-06-25 15:05:00,103.25,103.25,103.22,103.23,262700000.0
2008-06-25 15:06:00,103.23,103.24,103.22,103.23,260000000.0
2008-06-25 15:07:00,103.23,103.23,103.22,103.22,156500000.0
2008-06-25 15:08:00,103.22,103.23,103.22,103.22,227500000.0
2008-06-25 15:09:00,103.22,103.22,103.19,103.22,474400000.0
2008-06-25 15:10:00,103.23,103.23,103.21,103.21,543700000.0
2008-06-25 15:11:00,103.21,103.22,103.21,103.21,136400000.0
2008-06-25 15:12:00,103.21,103.21,103.21,103.21,85600000.0
2008-06-25 15:13:00,103.21,103.21,103.21,103.21,482200000.0
2008-06-25 15:14:00,103.21,103.21,103.21,103.21,175000000.0
2008-06-25 15:15:00,103.21,103.22,103.18,103.22,566700000.0
2008-06-25 15:16:00,103.22,103.22,103.2,103.2,521700000.0
2008-06-25 15:17:00,103.2,103.21,103.2,103.2,460500000.0
2008-06-25 15:18:00,103.2,103.22,103.2,103.21,261200000.0
2008-06-25 15:19:00,103.21,103.22,103.2,103.21,517400000.0
2008-06-25 15:20:00,103.21,103.22,103.18,103.2,451500000.0
2008-06-25 15:21:00,103.18,103.21,103.17,103.19,551500000.0
2008-06-25 15:22:00,103.19,103.21,103.16,103.17,387700000.0
2008-06-25 15:23:00,103.17,103.18,103.16,103.17,426800000.0
2008-06-25 15:24:00,103.17,103.19,103.16,103.18,342400000.0
2008-06-25 15:25:00,103.18,103.19,103.18,103.18,284700000.0
2008-06-25 15:26:00,103.18,103.18,103.17,103.18,250800000.0
2008-06-25 15:27:00,103.18,103.18,103.16,103.17,263600000.0
2008-06-25 15:28:00,103.17,103.22,103.17,103.21,360800000.0
2008-06-25 15:29:00,103.21,103.23,103.21,103.22,450400000.0
2008-06-25 15:30:00,103.23,103.23,103.21,103.22,688200000.0
2008-06-25 15:31:00,103.22,103.23,103.2,103.21,463900000.0
2008-06-25 15:32:00,103.21,103.21,103.18,103.2,462500000.0
2008-06-25 15:33:00,103.2,103.21,103.18,103.18,211200000.0
2008-06-25 15:34:00,103.2,103.23,103.18,103.2,436100000.0
2008-06-25 15:35:00,103.2,103.22,103.17,103.17,302900000.0
2008-06-25 15:36:00,103.18,103.21,103.17,103.18,571200000.0
2008-06-25 15:37:00,103.18,103.18,103.14,103.18,571000000.0
2008-06-25 15:38:00,103.18,103.21,103.18,103.2,473300000.0
2008-06-25 15:39:00,103.2,103.2,103.18,103.18,302300000.0
2008-06-25 15:40:00,103.18,103.195,103.18,103.195,35600000.0
2008-06-25 15:41:00,103.195,103.2,103.17,103.175,176900000.0
2008-06-25 15:42:00,103.175,103.19,103.175,103.19,312100000.0
2008-06-25 15:43:00,103.19,103.2,103.16,103.185,387200000.0
2008-06-25 15:44:00,103.17,103.185,103.16,103.16,154700000.0
2008-06-25 15:45:00,103.16,103.2,103.16,103.185,358100000.0
2008-06-25 15:46:00,103.185,103.19,103.16,103.185,102000000.0
2008-06-25 15:47:00,103.16,103.21,103.15,103.2,220000000.0
2008-06-25 15:48:00,103.195,103.2,103.18,103.195,36800000.0
2008-06-25 15:49:00,103.195,103.21,103.195,103.2,155400000.0
2008-06-25 15:50:00,103.195,103.2,103.195,103.195,192600000.0
2008-06-25 15:51:00,103.195,103.2,103.195,103.2,88500000.0
2008-06-25 15:52:00,103.2,103.21,103.195,103.195,128300000.0
2008-06-25 15:53:00,103.195,103.2,103.195,103.2,153600000.0
2008-06-25 15:54:00,103.2,103.23,103.2,103.23,224000000.0
2008-06-25 15:55:00,103.23,103.24,103.22,103.23,377700000.0
2008-06-25 15:56:00,103.23,103.24,103.225,103.24,372200000.0
2008-06-25 15:57:00,103.24,103.25,103.23,103.25,221900000.0
2008-06-25 15:58:00,103.245,103.25,103.2,103.205,242300000.0
2008-06-25 15:59:00,103.205,103.215,103.205,103.215,28000000.0
2008-06-25 16:00:00,103.22,103.24,103.19,103.21,353800000.0
2008-06-25 16:01:00,103.215,103.22,103.2,103.21,337800000.0
2008-06-25 16:02:00,103.21,103.21,103.175,103.19,247300000.0
2008-06-25 16:03:00,103.19,103.24,103.19,103.24,299300000.0
2008-06-25 16:04:00,103.24,103.25,103.23,103.235,363800000.0
2008-06-25 16:05:00,103.235,103.24,103.21,103.22,156000000.0
2008-06-25 16:06:00,103.22,103.26,103.215,103.25,613100000.0
2008-06-25 16:07:00,103.25,103.26,103.22,103.22,344200000.0
2008-06-25 16:08:00,103.245,103.245,103.21,103.23,504900000.0
2008-06-25 16:09:00,103.23,103.25,103.23,103.24,450600000.0
2008-06-25 16:10:00,103.24,103.25,103.205,103.22,305400000.0
2008-06-25 16:11:00,103.22,103.22,103.215,103.215,252600000.0
2008-06-25 16:12:00,103.215,103.25,103.215,103.25,435400000.0
2008-06-25 16:13:00,103.25,103.27,103.25,103.255,265900000.0
2008-06-25 16:14:00,103.255,103.255,103.205,103.205,408700000.0
2008-06-25 16:15:00,103.205,103.23,103.16,103.22,356300000.0
2008-06-25 16:16:00,103.22,103.26,103.22,103.26,558200000.0
2008-06-25 16:17:00,103.26,103.26,103.26,103.26,98700000.0
2008-06-25 16:18:00,103.26,103.26,103.24,103.255,239800000.0
2008-06-25 16:19:00,103.255,103.27,103.255,103.27,217900000.0
2008-06-25 16:20:00,103.27,103.27,103.255,103.26,225000000.0
2008-06-25 16:21:00,103.26,103.28,103.255,103.26,256700000.0
2008-06-25 16:22:00,103.26,103.29,103.26,103.28,380900000.0
2008-06-25 16:23:00,103.28,103.3,103.275,103.29,381800000.0
2008-06-25 16:24:00,103.29,103.29,103.26,103.285,99200000.0
2008-06-25 16:25:00,103.285,103.285,103.27,103.285,28200000.0
2008-06-25 16:26:00,103.285,103.29,103.285,103.285,54400000.0
2008-06-25 16:27:00,103.285,103.29,103.285,103.29,187200000.0
2008-06-25 16:28:00,103.29,103.3,103.285,103.29,305400000.0
2008-06-25 16:29:00,103.295,103.3,103.285,103.285,288700000.0
2008-06-25 16:30:00,103.285,103.29,103.285,103.285,45800000.0
2008-06-25 16:31:00,103.29,103.33,103.28,103.28,251900000.0
2008-06-25 16:32:00,103.28,103.32,103.28,103.3,474700000.0
2008-06-25 16:33:00,103.3,103.33,103.3,103.315,303000000.0
2008-06-25 16:34:00,103.32,103.33,103.29,103.32,188200000.0
2008-06-25 16:35:00,103.32,103.32,103.26,103.3,574300000.0
2008-06-25 16:36:00,103.3,103.33,103.285,103.29,642500000.0
2008-06-25 16:37:00,103.29,103.34,103.29,103.33,648800000.0
2008-06-25 16:38:00,103.32,103.33,103.29,103.31,489000000.0
2008-06-25 16:39:00,103.31,103.32,103.3,103.31,471100000.0
2008-06-25 16:40:00,103.31,103.35,103.31,103.34,368700000.0
2008-06-25 16:41:00,103.33,103.35,103.32,103.34,698800000.0
2008-06-25 16:42:00,103.34,103.35,103.33,103.34,602600000.0
2008-06-25 16:43:00,103.34,103.35,103.33,103.33,584700000.0
2008-06-25 16:44:00,103.33,103.33,103.31,103.32,555600000.0
2008-06-25 16:45:00,103.32,103.32,103.3,103.31,448600000.0
2008-06-25 16:46:00,103.31,103.31,103.29,103.3,522100000.0
2008-06-25 16:47:00,103.3,103.32,103.3,103.3,508000000.0
2008-06-25 16:48:00,103.3,103.31,103.29,103.29,612600000.0
2008-06-25 16:49:00,103.29,103.31,103.28,103.31,572100000.0
2008-06-25 16:50:00,103.31,103.31,103.28,103.28,648300000.0
2008-06-25 16:51:00,103.28,103.3,103.28,103.3,546200000.0
2008-06-25 16:52:00,103.3,103.3,103.25,103.25,397299999.0
2008-06-25 16:53:00,103.25,103.28,103.25,103.26,736300000.0
2008-06-25 16:54:00,103.26,103.29,103.25,103.27,761900000.0
2008-06-25 16:55:00,103.27,103.29,103.27,103.27,631500000.0
2008-06-25 16:56:00,103.28,103.3,103.27,103.29,714399998.0
2008-06-25 16:57:00,103.29,103.29,103.27,103.27,583300000.0
2008-06-25 16:58:00,103.27,103.3,103.27,103.29,572900000.0
2008-06-25 16:59:00,103.29,103.29,103.24,103.27,744500000.0
2008-06-25 17:00:00,103.27,103.28,103.27,103.27,373100000.0
2008-06-25 17:01:00,103.27,103.3,103.27,103.28,811900000.0
2008-06-25 17:02:00,103.28,103.28,103.26,103.28,636200000.0
2008-06-25 17:03:00,103.28,103.31,103.28,103.29,465900000.0
2008-06-25 17:04:00,103.29,103.3,103.28,103.3,397400000.0
2008-06-25 17:05:00,103.3,103.3,103.28,103.29,635500000.0
2008-06-25 17:06:00,103.29,103.3,103.27,103.3,538200000.0
2008-06-25 17:07:00,103.3,103.31,103.275,103.3,738600000.0
2008-06-25 17:08:00,103.3,103.31,103.3,103.3,260700000.0
2008-06-25 17:09:00,103.3,103.31,103.29,103.31,528100000.0
2008-06-25 17:10:00,103.31,103.31,103.3,103.3,271800000.0
2008-06-25 17:11:00,103.3,103.31,103.3,103.3,471200000.0
2008-06-25 17:12:00,103.3,103.3,103.29,103.3,197600000.0
2008-06-25 17:13:00,103.3,103.3,103.29,103.29,436800000.0
2008-06-25 17:14:00,103.3,103.3,103.28,103.29,395300000.0
2008-06-25 17:15:00,103.29,103.34,103.29,103.34,403100000.0
2008-06-25 17:16:00,103.34,103.36,103.34,103.35,175600000.0
2008-06-25 17:17:00,103.35,103.37,103.35,103.35,443300000.0
2008-06-25 17:18:00,103.35,103.36,103.34,103.34,264300000.0
2008-06-25 17:19:00,103.34,103.36,103.34,103.35,469600000.0
2008-06-25 17:20:00,103.35,103.41,103.35,103.39,473500000.0
2008-06-25 17:21:00,103.39,103.4,103.38,103.39,632200000.0
2008-06-25 17:22:00,103.39,103.41,103.38,103.41,644300000.0
2008-06-25 17:23:00,103.4,103.4,103.37,103.37,408300000.0
2008-06-25 17:24:00,103.37,103.37,103.35,103.36,437700000.0
2008-06-25 17:25:00,103.36,103.36,103.31,103.33,637600000.0
2008-06-25 17:26:00,103.33,103.33,103.3,103.33,437500000.0
2008-06-25 17:27:00,103.33,103.36,103.33,103.36,193400000.0
2008-06-25 17:28:00,103.36,103.37,103.34,103.37,609400000.0
2008-06-25 17:29:00,103.37,103.4,103.33,103.33,588900000.0
2008-06-25 17:30:00,103.33,103.34,103.31,103.31,399600000.0
2008-06-25 17:31:00,103.31,103.31,103.3,103.31,283400000.0
2008-06-25 17:32:00,103.31,103.33,103.31,103.32,670400000.0
2008-06-25 17:33:00,103.32,103.33,103.31,103.31,577400000.0
2008-06-25 17:34:00,103.31,103.33,103.3,103.32,792700000.0
2008-06-25 17:35:00,103.32,103.36,103.32,103.35,713600000.0
2008-06-25 17:36:00,103.35,103.42,103.34,103.39,699300001.0
2008-06-25 17:37:00,103.39,103.39,103.36,103.38,303500000.0
2008-06-25 17:38:00,103.38,103.39,103.37,103.39,508500000.0
2008-06-25 17:39:00,103.39,103.4,103.34,103.34,687100000.0
2008-06-25 17:40:00,103.33,103.36,103.33,103.35,915200001.0
2008-06-25 17:41:00,103.35,103.35,103.3,103.3,537400000.0
2008-06-25 17:42:00,103.3,103.31,103.24,103.28,708900000.0
2008-06-25 17:43:00,103.28,103.32,103.27,103.305,645500000.0
2008-06-25 17:44:00,103.31,103.32,103.3,103.3,332000000.0
2008-06-25 17:45:00,103.3,103.32,103.29,103.31,420500000.0
2008-06-25 17:46:00,103.31,103.31,103.29,103.31,394400000.0
2008-06-25 17:47:00,103.31,103.32,103.28,103.28,240000000.0
2008-06-25 17:48:00,103.28,103.29,103.27,103.28,411200000.0
2008-06-25 17:49:00,103.29,103.3,103.28,103.29,307100000.0
2008-06-25 17:50:00,103.285,103.3,103.28,103.3,172500000.0
2008-06-25 17:51:00,103.3,103.31,103.28,103.29,215400000.0
2008-06-25 17:52:00,103.29,103.31,103.28,103.28,202000000.0
2008-06-25 17:53:00,103.29,103.31,103.28,103.3,141500000.0
2008-06-25 17:54:00,103.3,103.3,103.27,103.28,213600000.0
2008-06-25 17:55:00,103.28,103.28,103.27,103.28,125200000.0
2008-06-25 17:56:00,103.28,103.28,103.25,103.27,355000000.0
2008-06-25 17:57:00,103.27,103.29,103.25,103.26,389200000.0
2008-06-25 17:58:00,103.26,103.28,103.25,103.28,161900000.0
2008-06-25 17:59:00,103.28,103.31,103.27,103.3,456700000.0
2008-06-25 18:00:00,103.3,103.3,103.29,103.29,232500000.0
2008-06-25 18:01:00,103.29,103.32,103.28,103.31,212400000.0
2008-06-25 18:02:00,103.31,103.32,103.29,103.29,230000000.0
2008-06-25 18:03:00,103.29,103.31,103.29,103.3,180000000.0
2008-06-25 18:04:00,103.3,103.33,103.3,103.32,230700000.0
2008-06-25 18:05:00,103.32,103.33,103.31,103.31,295200000.0
2008-06-25 18:06:00,103.31,103.32,103.31,103.31,124000000.0
2008-06-25 18:07:00,103.31,103.31,103.28,103.28,199900000.0
2008-06-25 18:08:00,103.28,103.3,103.28,103.29,191100000.0
2008-06-25 18:09:00,103.29,103.29,103.29,103.29,61500000.0
2008-06-25 18:10:00,103.29,103.3,103.29,103.3,158100000.0
2008-06-25 18:11:00,103.3,103.3,103.29,103.29,27100000.0
2008-06-25 18:12:00,103.29,103.3,103.29,103.3,111200000.0
2008-06-25 18:13:00,103.3,103.3,103.29,103.3,117800000.0
2008-06-25 18:14:00,103.3,103.31,103.24,103.25,331300000.0
2008-06-25 18:15:00,103.25,103.26,103.23,103.26,221600000.0
2008-06-25 18:16:00,103.25,103.26,103.24,103.25,95900000.0
2008-06-25 18:17:00,103.25,103.26,103.25,103.25,47500000.0
2008-06-25 18:18:00,103.25,103.27,103.25,103.27,52000000.0
2008-06-25 18:19:00,103.27,103.27,103.26,103.27,97300000.0
2008-06-25 18:20:00,103.27,103.28,103.27,103.27,160800000.0
2008-06-25 18:21:00,103.275,103.28,103.27,103.27,60600000.0
2008-06-25 18:22:00,103.27,103.28,103.26,103.28,208000000.0
2008-06-25 18:23:00,103.28,103.3,103.27,103.29,266800000.0
2008-06-25 18:24:00,103.29,103.3,103.29,103.3,85600000.0
2008-06-25 18:25:00,103.3,103.3,103.28,103.3,124200000.0
2008-06-25 18:26:00,103.3,103.3,103.29,103.3,132200000.0
2008-06-25 18:27:00,103.3,103.31,103.3,103.3,78500000.0
2008-06-25 18:28:00,103.3,103.32,103.3,103.31,189800000.0
2008-06-25 18:29:00,103.32,103.32,103.3,103.31,175500000.0
2008-06-25 18:30:00,103.31,103.33,103.3,103.31,275500000.0
2008-06-25 18:31:00,103.31,103.31,103.3,103.31,218600000.0
2008-06-25 18:32:00,103.32,103.32,103.3,103.31,295500000.0
2008-06-25 18:33:00,103.31,103.31,103.3,103.3,109600000.0
2008-06-25 18:34:00,103.3,103.31,103.3,103.31,137000000.0
2008-06-25 18:35:00,103.31,103.32,103.3,103.3,159800000.0
2008-06-25 18:36:00,103.3,103.31,103.29,103.31,126200000.0
2008-06-25 18:37:00,103.3,103.32,103.29,103.31,308400000.0
2008-06-25 18:38:00,103.31,103.31,103.29,103.29,147800000.0
2008-06-25 18:39:00,103.3,103.3,103.29,103.3,77800000.0
2008-06-25 18:40:00,103.3,103.3,103.29,103.29,19300000.0
2008-06-25 18:41:00,103.29,103.32,103.29,103.31,130700000.0
2008-06-25 18:42:00,103.31,103.31,103.3,103.3,28700000.0
2008-06-25 18:43:00,103.3,103.31,103.3,103.3,64500000.0
2008-06-25 18:44:00,103.3,103.3,103.3,103.3,52700000.0
2008-06-25 18:45:00,103.3,103.31,103.3,103.31,22200000.0
2008-06-25 18:46:00,103.31,103.32,103.31,103.31,135500000.0
2008-06-25 18:47:00,103.31,103.33,103.3,103.33,145600000.0
2008-06-25 18:48:00,103.33,103.34,103.32,103.32,257300000.0
2008-06-25 18:49:00,103.32,103.36,103.32,103.36,360300000.0
2008-06-25 18:50:00,103.36,103.36,103.34,103.36,105800000.0
2008-06-25 18:51:00,103.36,103.37,103.35,103.36,174000000.0
2008-06-25 18:52:00,103.36,103.37,103.34,103.36,184000000.0
2008-06-25 18:53:00,103.36,103.36,103.34,103.36,162300000.0
2008-06-25 18:54:00,103.36,103.36,103.35,103.35,125700000.0
2008-06-25 18:55:00,103.35,103.36,103.34,103.36,108700000.0
2008-06-25 18:56:00,103.36,103.36,103.36,103.36,14400000.0
2008-06-25 18:57:00,103.36,103.37,103.35,103.35,211700000.0
2008-06-25 18:58:00,103.35,103.36,103.35,103.36,43000000.0
2008-06-25 18:59:00,103.36,103.36,103.35,103.35,63200000.0
2008-06-25 19:00:00,103.35,103.36,103.34,103.36,118500000.0
2008-06-25 19:01:00,103.36,103.36,103.35,103.36,129400000.0
2008-06-25 19:02:00,103.36,103.38,103.36,103.37,108100000.0
2008-06-25 19:03:00,103.36,103.38,103.36,103.37,283600000.0
2008-06-25 19:04:00,103.37,103.37,103.35,103.36,297600000.0
2008-06-25 19:05:00,103.36,103.36,103.33,103.34,143600000.0
2008-06-25 19:06:00,103.34,103.35,103.33,103.35,211700000.0
2008-06-25 19:07:00,103.35,103.35,103.32,103.33,106900000.0
2008-06-25 19:08:00,103.33,103.35,103.33,103.34,165400000.0
2008-06-25 19:09:00,103.34,103.34,103.31,103.31,172600000.0
2008-06-25 19:10:00,103.31,103.35,103.31,103.35,176400000.0
2008-06-25 19:11:00,103.355,103.36,103.33,103.33,154700000.0
2008-06-25 19:12:00,103.33,103.34,103.3,103.31,254000000.0
2008-06-25 19:13:00,103.31,103.33,103.31,103.32,127100000.0
2008-06-25 19:14:00,103.32,103.33,103.31,103.31,267500000.0
2008-06-25 19:15:00,103.315,103.33,103.315,103.33,160600000.0
2008-06-25 19:16:00,103.33,103.34,103.31,103.31,183700000.0
2008-06-25 19:17:00,103.31,103.32,103.3,103.3,131800000.0
2008-06-25 19:18:00,103.3,103.32,103.3,103.32,173000000.0
2008-06-25 19:19:00,103.32,103.33,103.31,103.33,150000000.0
2008-06-25 19:20:00,103.33,103.33,103.32,103.33,179100000.0
2008-06-25 19:21:00,103.33,103.35,103.33,103.34,80000000.0
2008-06-25 19:22:00,103.35,103.35,103.34,103.34,139400000.0
2008-06-25 19:23:00,103.35,103.37,103.35,103.35,95400000.0
2008-06-25 19:24:00,103.36,103.36,103.34,103.34,26000000.0
2008-06-25 19:25:00,103.34,103.35,103.33,103.34,184200000.0
2008-06-25 19:26:00,103.34,103.34,103.33,103.34,121900000.0
2008-06-25 19:27:00,103.34,103.34,103.32,103.33,158700000.0
2008-06-25 19:28:00,103.33,103.33,103.31,103.31,162000000.0
2008-06-25 19:29:00,103.31,103.32,103.31,103.31,81700000.0
2008-06-25 19:30:00,103.31,103.33,103.31,103.32,72900000.0
2008-06-25 19:31:00,103.32,103.32,103.3,103.31,135900000.0
2008-06-25 19:32:00,103.31,103.31,103.3,103.31,239400000.0
2008-06-25 19:33:00,103.31,103.32,103.3,103.31,119500000.0
2008-06-25 19:34:00,103.31,103.31,103.3,103.3,18200000.0
2008-06-25 19:35:00,103.3,103.31,103.3,103.31,27100000.0
2008-06-25 19:36:00,103.31,103.31,103.3,103.31,52800000.0
2008-06-25 19:37:00,103.31,103.32,103.31,103.32,152700000.0
2008-06-25 19:38:00,103.32,103.34,103.32,103.33,137400000.0
2008-06-25 19:39:00,103.33,103.33,103.32,103.32,15300000.0
2008-06-25 19:40:00,103.32,103.33,103.32,103.32,94900000.0
2008-06-25 19:41:00,103.33,103.34,103.32,103.33,196800000.0
2008-06-25 19:42:00,103.33,103.33,103.33,103.33,23000000.0
2008-06-25 19:43:00,103.33,103.33,103.31,103.32,79800000.0
2008-06-25 19:44:00,103.325,103.33,103.31,103.32,157700000.0
2008-06-25 19:45:00,103.32,103.32,103.31,103.31,22200000.0
2008-06-25 19:46:00,103.31,103.32,103.31,103.31,25200000.0
2008-06-25 19:47:00,103.31,103.32,103.31,103.32,51900000.0
2008-06-25 19:48:00,103.33,103.34,103.33,103.33,44300000.0
2008-06-25 19:49:00,103.33,103.34,103.32,103.32,152200000.0
2008-06-25 19:50:00,103.325,103.33,103.32,103.32,27800000.0
2008-06-25 19:51:00,103.32,103.33,103.32,103.32,45200000.0
2008-06-25 19:52:00,103.32,103.33,103.32,103.33,30800000.0
2008-06-25 19:53:00,103.292,103.329,103.262,103.321,208400000.0
2008-06-25 19:54:00,103.33,103.33,103.32,103.33,87500000.0
2008-06-25 19:55:00,103.33,103.33,103.32,103.33,133900000.0
2008-06-25 19:56:00,103.33,103.33,103.32,103.32,53000000.0
2008-06-25 19:57:00,103.32,103.38,103.31,103.38,309300000.0
2008-06-25 19:58:00,103.38,103.38,103.35,103.36,100000000.0
2008-06-25 19:59:00,103.37,103.37,103.32,103.35,365900000.0
2008-06-25 20:00:00,103.35,103.36,103.33,103.34,232700000.0
2008-06-25 20:01:00,103.34,103.36,103.325,103.35,150700000.0
2008-06-25 20:02:00,103.35,103.36,103.35,103.35,213700000.0
2008-06-25 20:03:00,103.35,103.38,103.35,103.38,195100000.0
2008-06-25 20:04:00,103.38,103.39,103.38,103.39,195900000.0
2008-06-25 20:05:00,103.39,103.4,103.37,103.38,259900000.0
2008-06-25 20:06:00,103.38,103.39,103.37,103.39,169000000.0
2008-06-25 20:07:00,103.39,103.41,103.38,103.4,182300000.0
2008-06-25 20:08:00,103.41,103.41,103.36,103.39,336100000.0
2008-06-25 20:09:00,103.39,103.425,103.35,103.425,154800000.0
2008-06-25 20:10:00,103.42,103.49,103.295,103.375,229799999.0
2008-06-25 20:11:00,103.38,103.44,103.355,103.36,313600000.0
2008-06-25 20:12:00,103.36,103.52,103.35,103.52,606900000.0
2008-06-25 20:13:00,103.52,103.52,103.255,103.29,512100000.0
2008-06-25 20:14:00,103.275,103.455,103.215,103.435,197500000.0
2008-06-25 20:15:00,103.435,103.455,103.325,103.42,106600000.0
2008-06-25 20:16:00,103.42,103.505,103.395,103.395,150100000.0
2008-06-25 20:17:00,103.4,103.41,103.35,103.39,273400000.0
2008-06-25 20:18:00,103.39,103.41,103.3,103.41,417000000.0
2008-06-25 20:19:00,103.41,103.46,103.4,103.43,789500000.0
2008-06-25 20:20:00,103.43,103.55,103.38,103.52,667900000.0
2008-06-25 20:21:00,103.515,103.52,103.34,103.34,688600000.0
2008-06-25 20:22:00,103.34,103.42,103.33,103.39,575200000.0
2008-06-25 20:23:00,103.39,103.44,103.36,103.42,553200000.0
2008-06-25 20:24:00,103.43,103.455,103.36,103.39,704000000.0
2008-06-25 20:25:00,103.39,103.43,103.38,103.42,547400000.0
2008-06-25 20:26:00,103.42,103.44,103.4,103.42,392200000.0
2008-06-25 20:27:00,103.42,103.46,103.36,103.425,490500000.0
2008-06-25 20:28:00,103.425,103.45,103.38,103.4,904600006.0
2008-06-25 20:29:00,103.4,103.42,103.33,103.36,678300000.0
2008-06-25 20:30:00,103.36,103.39,103.32,103.385,530100000.0
2008-06-25 20:31:00,103.375,103.41,103.32,103.36,817099999.0
2008-06-25 20:32:00,103.36,103.38,103.33,103.35,516800000.0
2008-06-25 20:33:00,103.365,103.38,103.32,103.36,487600000.0
2008-06-25 20:34:00,103.355,103.43,103.345,103.4,1385500006.0
2008-06-25 20:35:00,103.41,103.425,103.365,103.39,914600002.0
2008-06-25 20:36:00,103.38,103.46,103.375,103.45,516500001.0
2008-06-25 20:37:00,103.45,103.45,103.39,103.41,612900000.0
2008-06-25 20:38:00,103.41,103.43,103.38,103.4,638500000.0
2008-06-25 20:39:00,103.4,103.43,103.36,103.38,711300000.0
2008-06-25 20:40:00,103.39,103.475,103.38,103.41,476200001.0
2008-06-25 20:41:00,103.41,103.42,103.37,103.41,547700000.0
2008-06-25 20:42:00,103.385,103.47,103.375,103.42,1406799997.0
2008-06-25 20:43:00,103.42,103.45,103.37,103.42,498800000.0
2008-06-25 20:44:00,103.41,103.45,103.385,103.45,1184000006.0
2008-06-25 20:45:00,103.395,103.47,103.395,103.44,689600002.0
2008-06-25 20:46:00,103.44,103.44,103.38,103.39,672000000.0
2008-06-25 20:47:00,103.39,103.4,103.34,103.35,372800000.0
2008-06-25 20:48:00,103.35,103.39,103.35,103.37,368800000.0
2008-06-25 20:49:00,103.37,103.37,103.32,103.34,382700000.0
2008-06-25 20:50:00,103.34,103.34,103.32,103.33,244200000.0
2008-06-25 20:51:00,103.33,103.42,103.3,103.42,601300000.0
2008-06-25 20:52:00,103.42,103.43,103.36,103.38,472600000.0
2008-06-25 20:53:00,103.39,103.45,103.37,103.45,719500000.0
2008-06-25 20:54:00,103.45,103.52,103.45,103.52,547800000.0
2008-06-25 20:55:00,103.51,103.56,103.49,103.51,543300000.0
2008-06-25 20:56:00,103.5,103.51,103.44,103.48,579600000.0
2008-06-25 20:57:00,103.48,103.5,103.45,103.49,397500000.0
2008-06-25 20:58:00,103.495,103.52,103.475,103.52,365500000.0
2008-06-25 20:59:00,103.525,103.525,103.48,103.5,344300000.0
2008-06-25 21:00:00,103.5,103.52,103.48,103.48,224800000.0
2008-06-25 21:01:00,103.48,103.5,103.46,103.5,401100000.0
2008-06-25 21:02:00,103.5,103.57,103.5,103.57,352700000.0
2008-06-25 21:03:00,103.56,103.57,103.54,103.57,136400000.0
2008-06-25 21:04:00,103.56,103.56,103.53,103.53,305700000.0
2008-06-25 21:05:00,103.53,103.58,103.53,103.57,261000000.0
2008-06-25 21:06:00,103.57,103.6,103.55,103.56,279000000.0
2008-06-25 21:07:00,103.56,103.56,103.55,103.55,252200000.0
2008-06-25 21:08:00,103.56,103.59,103.55,103.57,199300000.0
2008-06-25 21:09:00,103.57,103.6,103.57,103.57,198200000.0
2008-06-25 21:10:00,103.57,103.58,103.54,103.54,242800000.0
2008-06-25 21:11:00,103.54,103.55,103.51,103.54,248300000.0
2008-06-25 21:12:00,103.53,103.55,103.49,103.52,478800000.0
2008-06-25 21:13:00,103.53,103.54,103.48,103.48,240200000.0
2008-06-25 21:14:00,103.48,103.5,103.42,103.42,280500000.0
2008-06-25 21:15:00,103.42,103.43,103.4,103.43,221400000.0
2008-06-25 21:16:00,103.43,103.47,103.41,103.44,149200000.0
2008-06-25 21:17:00,103.44,103.45,103.37,103.45,246300000.0
2008-06-25 21:18:00,103.45,103.46,103.44,103.45,115600000.0
2008-06-25 21:19:00,103.45,103.45,103.43,103.44,101500000.0
2008-06-25 21:20:00,103.44,103.45,103.43,103.45,231300000.0
2008-06-25 21:21:00,103.45,103.46,103.41,103.43,246400000.0
2008-06-25 21:22:00,103.43,103.44,103.41,103.41,160500000.0
2008-06-25 21:23:00,103.4,103.4,103.32,103.34,561000000.0
2008-06-25 21:24:00,103.34,103.36,103.32,103.36,251800000.0
2008-06-25 21:25:00,103.355,103.37,103.35,103.36,276000000.0
2008-06-25 21:26:00,103.36,103.36,103.34,103.34,148100000.0
2008-06-25 21:27:00,103.34,103.35,103.34,103.34,184600000.0
2008-06-25 21:28:00,103.34,103.37,103.34,103.36,140400000.0
2008-06-25 21:29:00,103.36,103.39,103.34,103.37,201000000.0
2008-06-25 21:30:00,103.37,103.38,103.36,103.36,27600000.0
2008-06-25 21:31:00,103.36,103.38,103.36,103.38,64700000.0
2008-06-25 21:32:00,103.39,103.39,103.35,103.36,43100000.0
2008-06-25 21:33:00,103.36,103.38,103.36,103.38,42000000.0
2008-06-25 21:34:00,103.39,103.39,103.35,103.36,150700000.0
2008-06-25 21:35:00,103.36,103.37,103.34,103.35,207100000.0
2008-06-25 21:36:00,103.35,103.35,103.34,103.34,171200000.0
2008-06-25 21:37:00,103.34,103.36,103.34,103.35,85200000.0
2008-06-25 21:38:00,103.35,103.38,103.35,103.37,134300000.0
2008-06-25 21:39:00,103.37,103.38,103.34,103.38,136500000.0
2008-06-25 21:40:00,103.38,103.39,103.36,103.36,102100000.0
2008-06-25 21:41:00,103.36,103.37,103.3,103.35,349800000.0
2008-06-25 21:42:00,103.35,103.36,103.35,103.36,159600000.0
2008-06-25 21:43:00,103.36,103.36,103.34,103.36,171600000.0
2008-06-25 21:44:00,103.36,103.37,103.34,103.35,93200000.0
2008-06-25 21:45:00,103.35,103.35,103.32,103.33,255400000.0
2008-06-25 21:46:00,103.33,103.34,103.32,103.33,118400000.0
2008-06-25 21:47:00,103.33,103.33,103.3,103.3,155600000.0
2008-06-25 21:48:00,103.3,103.32,103.3,103.31,247900000.0
2008-06-25 21:49:00,103.31,103.32,103.26,103.26,351400000.0
2008-06-25 21:50:00,103.26,103.28,103.26,103.28,172200000.0
2008-06-25 21:51:00,103.28,103.29,103.26,103.26,107700000.0
2008-06-25 21:52:00,103.26,103.27,103.26,103.27,153100000.0
2008-06-25 21:53:00,103.27,103.3,103.255,103.28,290400000.0
2008-06-25 21:54:00,103.27,103.29,103.265,103.28,139800000.0
2008-06-25 21:55:00,103.28,103.3,103.28,103.3,65900000.0
2008-06-25 21:56:00,103.3,103.31,103.3,103.3,62900000.0
2008-06-25 21:57:00,103.3,103.31,103.3,103.31,19000000.0
2008-06-25 21:58:00,103.31,103.33,103.31,103.33,43000000.0
2008-06-25 21:59:00,103.33,103.33,103.33,103.33,90700000.0
2008-06-25 22:00:00,103.33,103.36,103.33,103.35,268600000.0
2008-06-25 22:01:00,103.35,103.36,103.35,103.36,87800000.0
2008-06-25 22:02:00,103.36,103.37,103.36,103.37,52500000.0
2008-06-25 22:03:00,103.37,103.38,103.36,103.36,174600000.0
2008-06-25 22:04:00,103.36,103.4,103.36,103.38,137900000.0
2008-06-25 22:05:00,103.38,103.39,103.36,103.37,224600000.0
2008-06-25 22:06:00,103.37,103.38,103.35,103.36,185600000.0
2008-06-25 22:07:00,103.36,103.38,103.355,103.355,30800000.0
2008-06-25 22:08:00,103.355,103.36,103.35,103.36,94000000.0
2008-06-25 22:09:00,103.36,103.36,103.34,103.36,104800000.0
2008-06-25 22:10:00,103.36,103.38,103.35,103.38,55600000.0
2008-06-25 22:11:00,103.38,103.38,103.37,103.38,59300000.0
2008-06-25 22:12:00,103.37,103.38,103.37,103.37,118100000.0
2008-06-25 22:13:00,103.37,103.39,103.35,103.37,119100000.0
2008-06-25 22:14:00,103.38,103.38,103.35,103.36,282400000.0
2008-06-25 22:15:00,103.365,103.38,103.365,103.38,65600000.0
2008-06-25 22:16:00,103.38,103.38,103.35,103.38,196300000.0
2008-06-25 22:17:00,103.38,103.38,103.34,103.36,98100000.0
2008-06-25 22:18:00,103.36,103.39,103.36,103.38,176300000.0
2008-06-25 22:19:00,103.37,103.37,103.37,103.37,35600000.0
2008-06-25 22:20:00,103.37,103.41,103.37,103.38,166500000.0
2008-06-25 22:21:00,103.38,103.39,103.38,103.38,50100000.0
2008-06-25 22:22:00,103.38,103.4,103.35,103.37,186000000.0
2008-06-25 22:23:00,103.37,103.39,103.36,103.39,154200000.0
2008-06-25 22:24:00,103.39,103.4,103.38,103.4,158800000.0
2008-06-25 22:25:00,103.39,103.39,103.38,103.39,51900000.0
2008-06-25 22:26:00,103.39,103.4,103.37,103.4,231300000.0
2008-06-25 22:27:00,103.4,103.42,103.38,103.39,174100000.0
2008-06-25 22:28:00,103.39,103.42,103.38,103.4,207600000.0
2008-06-25 22:29:00,103.4,103.44,103.38,103.43,159700000.0
2008-06-25 22:30:00,103.43,103.45,103.41,103.45,105000000.0
2008-06-25 22:31:00,103.45,103.46,103.41,103.41,282200000.0
2008-06-25 22:32:00,103.41,103.42,103.4,103.41,51900000.0
2008-06-25 22:33:00,103.415,103.46,103.415,103.43,186700000.0
2008-06-25 22:34:00,103.43,103.44,103.43,103.43,20200000.0
2008-06-25 22:35:00,103.43,103.47,103.43,103.45,154300000.0
2008-06-25 22:36:00,103.45,103.45,103.44,103.44,54800000.0
2008-06-25 22:37:00,103.44,103.5,103.44,103.5,144900000.0
2008-06-25 22:38:00,103.5,103.5,103.47,103.48,127500000.0
2008-06-25 22:39:00,103.48,103.48,103.45,103.47,93100000.0
2008-06-25 22:40:00,103.47,103.47,103.44,103.45,131700000.0
2008-06-25 22:41:00,103.45,103.46,103.45,103.46,53000000.0
2008-06-25 22:42:00,103.46,103.47,103.44,103.44,175600000.0
2008-06-25 22:43:00,103.44,103.44,103.43,103.44,148700000.0
2008-06-25 22:44:00,103.44,103.44,103.43,103.44,219200000.0
2008-06-25 22:45:00,103.44,103.44,103.43,103.43,43100000.0
2008-06-25 22:46:00,103.44,103.45,103.43,103.45,124500000.0
2008-06-25 22:47:00,103.45,103.45,103.44,103.45,71100000.0
2008-06-25 22:48:00,103.45,103.46,103.43,103.46,147000000.0
2008-06-25 22:49:00,103.46,103.46,103.41,103.44,153000000.0
2008-06-25 22:50:00,103.45,103.47,103.45,103.47,73400000.0
2008-06-25 22:51:00,103.47,103.47,103.46,103.46,11500000.0
2008-06-25 22:52:00,103.47,103.48,103.47,103.48,58500000.0
2008-06-25 22:53:00,103.48,103.49,103.48,103.49,41100000.0
2008-06-25 22:54:00,103.49,103.49,103.48,103.48,53900000.0
2008-06-25 22:55:00,103.48,103.48,103.48,103.48,6700000.0
2008-06-25 22:56:00,103.48,103.52,103.47,103.48,235000000.0
2008-06-25 22:57:00,103.48,103.49,103.46,103.49,213500000.0
2008-06-25 22:58:00,103.495,103.5,103.48,103.48,105700000.0
2008-06-25 22:59:00,103.47,103.49,103.46,103.47,50700000.0
2008-06-25 23:00:00,103.465,103.53,103.44,103.49,30600000.0
2008-06-25 23:01:00,103.48,103.52,103.46,103.5,196800000.0
2008-06-25 23:02:00,103.49,103.51,103.42,103.5,67000000.0
2008-06-25 23:03:00,103.5,103.52,103.49,103.52,29700000.0
2008-06-25 23:04:00,103.51,103.51,103.48,103.48,24900000.0
2008-06-25 23:05:00,103.49,103.54,103.49,103.52,22000000.0
2008-06-25 23:06:00,103.52,103.53,103.5,103.51,42100000.0
2008-06-25 23:07:00,103.5,103.51,103.49,103.51,38000000.0
2008-06-25 23:08:00,103.5,103.51,103.5,103.51,15200000.0
2008-06-25 23:09:00,103.51,103.51,103.5,103.51,24700000.0
2008-06-25 23:10:00,103.51,103.54,103.47,103.47,51400000.0
2008-06-25 23:11:00,103.47,103.52,103.455,103.47,66800000.0
2008-06-25 23:12:00,103.47,103.47,103.45,103.46,71500000.0
2008-06-25 23:13:00,103.46,103.46,103.45,103.46,32300000.0
2008-06-25 23:14:00,103.46,103.475,103.46,103.475,9600000.0
2008-06-25 23:15:00,103.475,103.49,103.475,103.49,23800000.0
2008-06-25 23:16:00,103.475,103.475,103.47,103.47,9500000.0
2008-06-25 23:17:00,103.47,103.51,103.47,103.51,21100000.0
2008-06-25 23:18:00,103.5,103.5,103.49,103.5,14400000.0
2008-06-25 23:19:00,103.5,103.5,103.49,103.49,16300000.0
2008-06-25 23:20:00,103.5,103.51,103.5,103.5,25900000.0
2008-06-25 23:21:00,103.5,103.52,103.49,103.51,56500000.0
2008-06-25 23:22:00,103.52,103.52,103.5,103.5,27800000.0
2008-06-25 23:23:00,103.5,103.5,103.5,103.5,23000000.0
2008-06-25 23:24:00,103.5,103.51,103.5,103.5,30700000.0
2008-06-25 23:25:00,103.5,103.5,103.46,103.49,85400000.0
2008-06-25 23:26:00,103.49,103.49,103.48,103.49,21100000.0
2008-06-25 23:27:00,103.49,103.49,103.48,103.48,9600000.0
2008-06-25 23:28:00,103.47,103.49,103.47,103.48,61400000.0
2008-06-25 23:29:00,103.48,103.5,103.46,103.49,108400000.0
2008-06-25 23:30:00,103.49,103.51,103.48,103.5,108400000.0
2008-06-25 23:31:00,103.5,103.51,103.49,103.51,96000000.0
2008-06-25 23:32:00,103.51,103.51,103.46,103.46,57600000.0
2008-06-25 23:33:00,103.47,103.47,103.46,103.47,35500000.0
2008-06-25 23:34:00,103.47,103.47,103.45,103.46,28800000.0
2008-06-25 23:35:00,103.49,103.49,103.47,103.47,52800000.0
2008-06-25 23:36:00,103.45,103.48,103.45,103.47,86400000.0
2008-06-25 23:37:00,103.47,103.47,103.45,103.45,38400000.0
2008-06-25 23:38:00,103.44,103.44,103.44,103.44,4800000.0
2008-06-25 23:39:00,103.43,103.43,103.42,103.42,9600000.0
2008-06-25 23:40:00,103.41,103.41,103.36,103.39,61400000.0
2008-06-25 23:41:00,103.39,103.41,103.39,103.4,16300000.0
2008-06-25 23:42:00,103.37,103.41,103.328,103.377,597400000.0
2008-06-25 23:43:00,103.41,103.41,103.41,103.41,4800000.0
2008-06-25 23:44:00,103.42,103.44,103.42,103.43,45100000.0
2008-06-25 23:45:00,103.397,103.444,103.363,103.38,128900000.0
2008-06-25 23:46:00,103.44,103.44,103.43,103.44,14400000.0
2008-06-25 23:47:00,103.45,103.45,103.42,103.42,30700000.0
2008-06-25 23:48:00,103.43,103.43,103.4,103.41,16300000.0
2008-06-25 23:49:00,103.409,103.423,103.345,103.393,442900000.0
2008-06-25 23:50:00,103.42,103.42,103.42,103.42,11500000.0
2008-06-25 23:51:00,103.42,103.42,103.41,103.42,27800000.0
2008-06-25 23:52:00,103.41,103.41,103.4,103.4,9600000.0
2008-06-25 23:53:00,103.39,103.4,103.39,103.4,18200000.0
2008-06-25 23:54:00,103.4,103.4,103.39,103.39,56400000.0
2008-06-25 23:55:00,103.38,103.38,103.37,103.38,53500000.0
2008-06-25 23:56:00,103.37,103.37,103.36,103.36,20900000.0
2008-06-25 23:57:00,103.36,103.41,103.35,103.38,132400000.0
2008-06-25 23:58:00,103.37,103.39,103.37,103.39,30700000.0
2008-06-25 23:59:00,103.39,103.42,103.38,103.4,114800002.0
2008-06-26 00:00:00,103.39,103.4,103.36,103.37,191500004.0
2008-06-26 00:01:00,103.37,103.37,103.35,103.36,492800012.0
2008-06-26 00:02:00,103.36,103.39,103.31,103.39,253100002.0
2008-06-26 00:03:00,103.38,103.39,103.36,103.36,273900005.0
2008-06-26 00:04:00,103.36,103.36,103.35,103.36,85300001.0
2008-06-26 00:05:00,103.36,103.36,103.34,103.35,19200000.0
2008-06-26 00:06:00,103.34,103.35,103.34,103.34,24000000.0
2008-06-26 00:07:00,103.35,103.35,103.325,103.34,67000003.0
2008-06-26 00:08:00,103.34,103.34,103.32,103.33,205600007.0
2008-06-26 00:09:00,103.33,103.33,103.33,103.33,4800000.0
2008-06-26 00:10:00,103.33,103.33,103.33,103.33,24900000.0
2008-06-26 00:11:00,103.33,103.36,103.33,103.36,177100003.0
2008-06-26 00:12:00,103.36,103.37,103.36,103.36,90800004.0
2008-06-26 00:13:00,103.36,103.38,103.36,103.37,146400006.0
2008-06-26 00:14:00,103.38,103.38,103.36,103.38,135100002.0
2008-06-26 00:15:00,103.39,103.4,103.38,103.4,144600003.0
2008-06-26 00:16:00,103.4,103.42,103.4,103.42,142600005.0
2008-06-26 00:17:00,103.41,103.44,103.41,103.43,175900008.0
2008-06-26 00:18:00,103.43,103.43,103.41,103.41,265900006.0
2008-06-26 00:19:00,103.41,103.41,103.38,103.38,234200008.0
2008-06-26 00:20:00,103.38,103.4,103.38,103.38,169600006.0
2008-06-26 00:21:00,103.39,103.41,103.39,103.41,16200000.0
2008-06-26 00:22:00,103.4,103.4,103.4,103.4,17200001.0
2008-06-26 00:23:00,103.415,103.415,103.362,103.369,33000000.0
2008-06-26 00:24:00,103.4,103.4,103.4,103.4,76400003.0
2008-06-26 00:25:00,103.417,103.417,103.35,103.377,31800000.0
2008-06-26 00:26:00,103.4,103.41,103.4,103.4,100400004.0
2008-06-26 00:27:00,103.4,103.41,103.39,103.39,57300000.0
2008-06-26 00:28:00,103.38,103.39,103.38,103.39,46800001.0
2008-06-26 00:29:00,103.39,103.4,103.39,103.4,29600001.0
2008-06-26 00:30:00,103.364,103.4,103.342,103.393,271700000.0
2008-06-26 00:31:00,103.41,103.418,103.407,103.41,118300000.0
2008-06-26 00:32:00,103.4,103.404,103.384,103.4,385700000.0
2008-06-26 00:33:00,103.4,103.4,103.4,103.4,6700000.0
2008-06-26 00:34:00,103.4,103.4,103.4,103.4,4800000.0
2008-06-26 00:35:00,103.4,103.41,103.4,103.405,141100000.0
2008-06-26 00:36:00,103.41,103.42,103.41,103.41,58200001.0
2008-06-26 00:37:00,103.4,103.41,103.4,103.41,57400002.0
2008-06-26 00:38:00,103.4,103.41,103.39,103.4,319200009.0
2008-06-26 00:39:00,103.4,103.41,103.4,103.41,54500001.0
2008-06-26 00:40:00,103.41,103.41,103.39,103.4,62000000.0
2008-06-26 00:41:00,103.4,103.44,103.4,103.42,205600002.0
2008-06-26 00:42:00,103.42,103.42,103.42,103.42,8600000.0
2008-06-26 00:43:00,103.41,103.41,103.39,103.4,117200000.0
2008-06-26 00:44:00,103.4,103.4,103.39,103.39,50400000.0
2008-06-26 00:45:00,103.39,103.39,103.33,103.33,330800000.0
2008-06-26 00:46:00,103.32,103.35,103.32,103.34,323600000.0
2008-06-26 00:47:00,103.34,103.38,103.34,103.36,223000000.0
2008-06-26 00:48:00,103.36,103.37,103.36,103.37,35200000.0
2008-06-26 00:49:00,103.36,103.37,103.34,103.37,78100000.0
2008-06-26 00:50:00,103.38,103.38,103.35,103.36,108500000.0
2008-06-26 00:51:00,103.36,103.36,103.35,103.35,98300000.0
2008-06-26 00:52:00,103.35,103.35,103.34,103.34,269100007.0
2008-06-26 00:53:00,103.34,103.36,103.34,103.35,211700007.0
2008-06-26 00:54:00,103.35,103.36,103.35,103.35,184900006.0
2008-06-26 00:55:00,103.35,103.38,103.34,103.34,616900014.0
2008-06-26 00:56:00,103.34,103.37,103.34,103.37,300600006.0
2008-06-26 00:57:00,103.36,103.37,103.35,103.37,285700006.0
2008-06-26 00:58:00,103.37,103.37,103.33,103.33,262100002.0
2008-06-26 00:59:00,103.33,103.34,103.33,103.34,416000011.0
2008-06-26 01:00:00,103.34,103.36,103.34,103.34,66699999.0
2008-06-26 01:01:00,103.34,103.36,103.34,103.35,99999997.0
2008-06-26 01:02:00,103.35,103.36,103.35,103.36,57799999.0
2008-06-26 01:03:00,103.37,103.37,103.36,103.37,128200000.0
2008-06-26 01:04:00,103.37,103.41,103.36,103.36,137800001.0
2008-06-26 01:05:00,103.36,103.38,103.36,103.38,59099999.0
2008-06-26 01:06:00,103.38,103.38,103.38,103.38,30400000.0
2008-06-26 01:07:00,103.38,103.39,103.38,103.38,95999999.0
2008-06-26 01:08:00,103.38,103.39,103.38,103.39,29999999.0
2008-06-26 01:09:00,103.39,103.39,103.39,103.39,14000000.0
2008-06-26 01:10:00,103.39,103.4,103.38,103.4,103999999.0
2008-06-26 01:11:00,103.4,103.42,103.4,103.42,121999999.0
2008-06-26 01:12:00,103.42,103.43,103.41,103.41,94399999.0
2008-06-26 01:13:00,103.41,103.42,103.4,103.42,112799997.0
2008-06-26 01:14:00,103.42,103.42,103.42,103.42,29600000.0
2008-06-26 01:15:00,103.42,103.42,103.4,103.42,110099999.0
2008-06-26 01:16:00,103.43,103.43,103.42,103.42,54200000.0
2008-06-26 01:17:00,103.42,103.43,103.42,103.42,125199999.0
2008-06-26 01:18:00,103.42,103.42,103.41,103.41,31000000.0
2008-06-26 01:19:00,103.41,103.43,103.4,103.42,323699995.0
2008-06-26 01:20:00,103.42,103.43,103.4,103.42,126699999.0
2008-06-26 01:21:00,103.42,103.42,103.42,103.42,2800000.0
2008-06-26 01:22:00,103.41,103.45,103.39,103.41,132600000.0
2008-06-26 01:23:00,103.42,103.42,103.41,103.42,51000000.0
2008-06-26 01:24:00,103.42,103.42,103.38,103.4,151400000.0
2008-06-26 01:25:00,103.4,103.41,103.37,103.41,154000000.0
2008-06-26 01:26:00,103.41,103.41,103.4,103.41,71100000.0
2008-06-26 01:27:00,103.41,103.44,103.41,103.43,58500000.0
2008-06-26 01:28:00,103.43,103.43,103.42,103.42,5000000.0
2008-06-26 01:29:00,103.42,103.43,103.41,103.42,20200000.0
2008-06-26 01:30:00,103.42,103.42,103.42,103.42,6600000.0
2008-06-26 01:31:00,103.42,103.42,103.41,103.41,47200000.0
2008-06-26 01:32:00,103.41,103.42,103.41,103.41,11000000.0
2008-06-26 01:33:00,103.41,103.41,103.38,103.38,37800000.0
2008-06-26 01:34:00,103.38,103.38,103.37,103.37,16800000.0
2008-06-26 01:35:00,103.37,103.39,103.37,103.39,16800000.0
2008-06-26 01:36:00,103.39,103.39,103.39,103.39,2800000.0
2008-06-26 01:37:00,103.39,103.39,103.38,103.38,13200000.0
2008-06-26 01:38:00,103.38,103.4,103.37,103.4,80100000.0
2008-06-26 01:39:00,103.4,103.41,103.39,103.39,15400000.0
2008-06-26 01:40:00,103.4,103.41,103.39,103.39,85400000.0
2008-06-26 01:41:00,103.39,103.41,103.39,103.4,102100000.0
2008-06-26 01:42:00,103.4,103.4,103.39,103.39,61600000.0
2008-06-26 01:43:00,103.39,103.4,103.38,103.38,29600000.0
2008-06-26 01:44:00,103.39,103.4,103.39,103.39,22800000.0
2008-06-26 01:45:00,103.4,103.4,103.38,103.4,39800000.0
2008-06-26 01:46:00,103.4,103.41,103.39,103.41,50200000.0
2008-06-26 01:47:00,103.41,103.41,103.41,103.41,11200000.0
2008-06-26 01:48:00,103.4,103.4,103.4,103.4,7600000.0
2008-06-26 01:49:00,103.41,103.41,103.4,103.4,5600000.0
2008-06-26 01:50:00,103.4,103.41,103.39,103.39,43800000.0
2008-06-26 01:51:00,103.4,103.4,103.39,103.39,21600000.0
2008-06-26 01:52:00,103.39,103.41,103.39,103.41,54000000.0
2008-06-26 01:53:00,103.42,103.43,103.41,103.42,67200000.0
2008-06-26 01:54:00,103.42,103.43,103.41,103.43,49400000.0
2008-06-26 01:55:00,103.43,103.44,103.42,103.43,169600000.0
2008-06-26 01:56:00,103.43,103.44,103.43,103.44,51700000.0
2008-06-26 01:57:00,103.44,103.46,103.44,103.46,40400000.0
2008-06-26 01:58:00,103.455,103.46,103.44,103.45,76800000.0
2008-06-26 01:59:00,103.45,103.48,103.45,103.46,113600000.0
2008-06-26 02:00:00,103.46,103.46,103.42,103.44,88600000.0
2008-06-26 02:01:00,103.44,103.46,103.44,103.46,74800000.0
2008-06-26 02:02:00,103.46,103.46,103.45,103.46,53000000.0
2008-06-26 02:03:00,103.46,103.51,103.46,103.49,163400000.0
2008-06-26 02:04:00,103.49,103.5,103.48,103.5,91600000.0
2008-06-26 02:05:00,103.5,103.51,103.47,103.47,130900000.0
2008-06-26 02:06:00,103.48,103.48,103.45,103.47,58800000.0
2008-06-26 02:07:00,103.47,103.47,103.46,103.47,95800000.0
2008-06-26 02:08:00,103.47,103.48,103.46,103.46,65800000.0
2008-06-26 02:09:00,103.465,103.47,103.46,103.46,69400000.0
2008-06-26 02:10:00,103.46,103.47,103.46,103.46,60800000.0
2008-06-26 02:11:00,103.46,103.49,103.46,103.49,101400000.0
2008-06-26 02:12:00,103.5,103.52,103.49,103.51,289200000.0
2008-06-26 02:13:00,103.51,103.51,103.5,103.51,17200000.0
2008-06-26 02:14:00,103.51,103.51,103.45,103.46,352300000.0
2008-06-26 02:15:00,103.46,103.48,103.45,103.47,148100000.0
2008-06-26 02:16:00,103.47,103.49,103.47,103.48,28000000.0
2008-06-26 02:17:00,103.48,103.48,103.45,103.47,79300000.0
2008-06-26 02:18:00,103.48,103.49,103.47,103.49,76900000.0
2008-06-26 02:19:00,103.49,103.49,103.48,103.48,6800000.0
2008-06-26 02:20:00,103.48,103.52,103.48,103.52,66900000.0
2008-06-26 02:21:00,103.52,103.525,103.475,103.48,132400000.0
2008-06-26 02:22:00,103.48,103.52,103.47,103.52,156000000.0
2008-06-26 02:23:00,103.51,103.51,103.5,103.51,86000000.0
2008-06-26 02:24:00,103.506,103.506,103.439,103.458,170400002.0
2008-06-26 02:25:00,103.51,103.525,103.5,103.525,52600000.0
2008-06-26 02:26:00,103.53,103.55,103.52,103.52,120800000.0
2008-06-26 02:27:00,103.52,103.53,103.51,103.52,135400000.0
2008-06-26 02:28:00,103.52,103.53,103.51,103.51,177200000.0
2008-06-26 02:29:00,103.51,103.51,103.495,103.5,153600000.0
2008-06-26 02:30:00,103.51,103.52,103.49,103.49,105400000.0
2008-06-26 02:31:00,103.49,103.525,103.49,103.52,81100000.0
2008-06-26 02:32:00,103.52,103.56,103.51,103.55,100800000.0
2008-06-26 02:33:00,103.55,103.55,103.47,103.47,160600000.0
2008-06-26 02:34:00,103.465,103.5,103.46,103.485,176500000.0
2008-06-26 02:35:00,103.49,103.52,103.485,103.51,244100000.0
2008-06-26 02:36:00,103.51,103.51,103.49,103.505,182400000.0
2008-06-26 02:37:00,103.505,103.515,103.49,103.49,357300000.0
2008-06-26 02:38:00,103.49,103.5,103.465,103.47,283100000.0
2008-06-26 02:39:00,103.47,103.47,103.44,103.46,251800000.0
2008-06-26 02:40:00,103.46,103.47,103.46,103.47,60800000.0
2008-06-26 02:41:00,103.47,103.47,103.45,103.46,116900000.0
2008-06-26 02:42:00,103.46,103.47,103.45,103.47,136800000.0
2008-06-26 02:43:00,103.47,103.485,103.46,103.47,246400000.0
2008-06-26 02:44:00,103.47,103.5,103.47,103.47,171000000.0
2008-06-26 02:45:00,103.48,103.5,103.47,103.49,437000000.0
2008-06-26 02:46:00,103.49,103.49,103.485,103.49,49600000.0
2008-06-26 02:47:00,103.49,103.5,103.49,103.5,80200000.0
2008-06-26 02:48:00,103.5,103.5,103.49,103.49,145300000.0
2008-06-26 02:49:00,103.49,103.49,103.47,103.48,110200000.0
2008-06-26 02:50:00,103.48,103.5,103.48,103.49,93800000.0
2008-06-26 02:51:00,103.49,103.49,103.49,103.49,34800000.0
2008-06-26 02:52:00,103.49,103.52,103.48,103.48,140600000.0
2008-06-26 02:53:00,103.48,103.52,103.47,103.52,235700000.0
2008-06-26 02:54:00,103.52,103.56,103.51,103.53,483900000.0
2008-06-26 02:55:00,103.53,103.54,103.505,103.52,350300000.0
2008-06-26 02:56:00,103.525,103.55,103.52,103.55,130600000.0
2008-06-26 02:57:00,103.545,103.56,103.545,103.56,169100000.0
2008-06-26 02:58:00,103.565,103.58,103.55,103.56,109700000.0
2008-06-26 02:59:00,103.56,103.57,103.55,103.55,179300000.0
2008-06-26 03:00:00,103.55,103.56,103.53,103.53,193000000.0
2008-06-26 03:01:00,103.53,103.54,103.52,103.52,39000000.0
2008-06-26 03:02:00,103.52,103.55,103.52,103.54,78800000.0
2008-06-26 03:03:00,103.54,103.55,103.52,103.53,75200000.0
2008-06-26 03:04:00,103.53,103.54,103.53,103.54,70200000.0
2008-06-26 03:05:00,103.54,103.57,103.52,103.52,161900000.0
2008-06-26 03:06:00,103.52,103.56,103.52,103.56,171200000.0
2008-06-26 03:07:00,103.555,103.57,103.545,103.545,201600000.0
2008-06-26 03:08:00,103.545,103.55,103.54,103.55,148600000.0
2008-06-26 03:09:00,103.55,103.57,103.54,103.54,144300000.0
2008-06-26 03:10:00,103.54,103.56,103.54,103.55,176200000.0
2008-06-26 03:11:00,103.55,103.57,103.55,103.57,71500000.0
2008-06-26 03:12:00,103.56,103.58,103.56,103.58,88300000.0
2008-06-26 03:13:00,103.58,103.58,103.58,103.58,18000000.0
2008-06-26 03:14:00,103.58,103.58,103.58,103.58,11000000.0
2008-06-26 03:15:00,103.58,103.58,103.58,103.58,36000000.0
2008-06-26 03:16:00,103.58,103.58,103.56,103.56,49400000.0
2008-06-26 03:17:00,103.565,103.58,103.56,103.56,263600000.0
2008-06-26 03:18:00,103.56,103.56,103.56,103.56,52800000.0
2008-06-26 03:19:00,103.56,103.56,103.56,103.56,68000000.0
2008-06-26 03:20:00,103.565,103.58,103.56,103.57,218300000.0
2008-06-26 03:21:00,103.57,103.575,103.565,103.57,111000000.0
2008-06-26 03:22:00,103.57,103.57,103.57,103.57,89600000.0
2008-06-26 03:23:00,103.57,103.57,103.56,103.56,75000000.0
2008-06-26 03:24:00,103.555,103.555,103.53,103.54,136900000.0
2008-06-26 03:25:00,103.54,103.55,103.54,103.55,42800000.0
2008-06-26 03:26:00,103.54,103.54,103.53,103.54,79500000.0
2008-06-26 03:27:00,103.54,103.54,103.53,103.54,17300000.0
2008-06-26 03:28:00,103.54,103.54,103.51,103.515,204800000.0
2008-06-26 03:29:00,103.515,103.555,103.515,103.55,161900000.0
2008-06-26 03:30:00,103.55,103.55,103.53,103.53,232900000.0
2008-06-26 03:31:00,103.53,103.54,103.52,103.52,223700000.0
2008-06-26 03:32:00,103.52,103.52,103.51,103.52,31600000.0
2008-06-26 03:33:00,103.52,103.52,103.51,103.52,22100000.0
2008-06-26 03:34:00,103.52,103.53,103.52,103.53,48900000.0
2008-06-26 03:35:00,103.53,103.53,103.52,103.53,42200000.0
2008-06-26 03:36:00,103.53,103.53,103.52,103.53,38600000.0
2008-06-26 03:37:00,103.53,103.54,103.53,103.54,21600000.0
2008-06-26 03:38:00,103.54,103.56,103.54,103.55,49000000.0
2008-06-26 03:39:00,103.55,103.57,103.55,103.56,48600000.0
2008-06-26 03:40:00,103.56,103.58,103.56,103.58,120200000.0
2008-06-26 03:41:00,103.58,103.58,103.58,103.58,27000000.0
2008-06-26 03:42:00,103.58,103.58,103.57,103.58,47900000.0
2008-06-26 03:43:00,103.58,103.59,103.58,103.59,128000000.0
2008-06-26 03:44:00,103.59,103.6,103.59,103.6,55700000.0
2008-06-26 03:45:00,103.6,103.61,103.6,103.61,109800000.0
2008-06-26 03:46:00,103.61,103.61,103.6,103.6,21800000.0
2008-06-26 03:47:00,103.6,103.61,103.6,103.61,183000000.0
2008-06-26 03:48:00,103.61,103.62,103.61,103.62,69500000.0
2008-06-26 03:49:00,103.62,103.63,103.62,103.62,45000000.0
2008-06-26 03:50:00,103.62,103.63,103.61,103.61,27800000.0
2008-06-26 03:51:00,103.61,103.61,103.61,103.61,213900000.0
2008-06-26 03:52:00,103.61,103.63,103.61,103.63,292200000.0
2008-06-26 03:53:00,103.62,103.62,103.6,103.62,66000000.0
2008-06-26 03:54:00,103.62,103.63,103.62,103.63,61900000.0
2008-06-26 03:55:00,103.63,103.64,103.62,103.64,42300000.0
2008-06-26 03:56:00,103.64,103.64,103.61,103.62,30100000.0
2008-06-26 03:57:00,103.62,103.63,103.62,103.62,14000000.0
2008-06-26 03:58:00,103.62,103.63,103.62,103.63,8400000.0
2008-06-26 03:59:00,103.63,103.63,103.62,103.63,16800000.0
2008-06-26 04:00:00,103.63,103.63,103.62,103.62,19600000.0
2008-06-26 04:01:00,103.62,103.62,103.59,103.59,61400000.0
2008-06-26 04:02:00,103.59,103.6,103.59,103.6,60000000.0
2008-06-26 04:03:00,103.6,103.6,103.57,103.585,85200000.0
2008-06-26 04:04:00,103.58,103.6,103.58,103.6,112500000.0
2008-06-26 04:05:00,103.6,103.6,103.59,103.59,53400000.0
2008-06-26 04:06:00,103.59,103.61,103.59,103.61,191300000.0
2008-06-26 04:07:00,103.61,103.63,103.61,103.62,232600000.0
2008-06-26 04:08:00,103.62,103.62,103.6,103.6,61200000.0
2008-06-26 04:09:00,103.59,103.6,103.57,103.58,165500000.0
2008-06-26 04:10:00,103.58,103.59,103.58,103.58,69300000.0
2008-06-26 04:11:00,103.58,103.6,103.58,103.58,130800000.0
2008-06-26 04:12:00,103.58,103.59,103.58,103.59,69000000.0
2008-06-26 04:13:00,103.59,103.61,103.59,103.6,78000000.0
2008-06-26 04:14:00,103.6,103.61,103.6,103.61,169800000.0
2008-06-26 04:15:00,103.6,103.61,103.6,103.61,32200000.0
2008-06-26 04:16:00,103.61,103.63,103.6,103.61,91200000.0
2008-06-26 04:17:00,103.61,103.62,103.61,103.62,63600000.0
2008-06-26 04:18:00,103.62,103.62,103.61,103.62,28400000.0
2008-06-26 04:19:00,103.62,103.62,103.6,103.6,33400000.0
2008-06-26 04:20:00,103.6,103.62,103.6,103.61,23600000.0
2008-06-26 04:21:00,103.61,103.61,103.6,103.61,50400000.0
2008-06-26 04:22:00,103.61,103.62,103.58,103.6,158500000.0
2008-06-26 04:23:00,103.6,103.61,103.6,103.6,21900000.0
2008-06-26 04:24:00,103.59,103.59,103.59,103.59,10400000.0
2008-06-26 04:25:00,103.59,103.59,103.555,103.56,50800000.0
2008-06-26 04:26:00,103.56,103.58,103.55,103.56,273700000.0
2008-06-26 04:27:00,103.56,103.57,103.55,103.55,95700000.0
2008-06-26 04:28:00,103.555,103.56,103.545,103.56,248000000.0
2008-06-26 04:29:00,103.56,103.57,103.56,103.56,126200000.0
2008-06-26 04:30:00,103.56,103.565,103.56,103.56,94600000.0
2008-06-26 04:31:00,103.56,103.56,103.56,103.56,29400000.0
2008-06-26 04:32:00,103.555,103.56,103.55,103.56,72800000.0
2008-06-26 04:33:00,103.56,103.56,103.55,103.55,31200000.0
2008-06-26 04:34:00,103.55,103.56,103.55,103.55,109200000.0
2008-06-26 04:35:00,103.55,103.55,103.55,103.55,30800000.0
2008-06-26 04:36:00,103.55,103.56,103.545,103.55,33900000.0
2008-06-26 04:37:00,103.55,103.56,103.55,103.56,44500000.0
2008-06-26 04:38:00,103.56,103.57,103.55,103.55,61800000.0
2008-06-26 04:39:00,103.55,103.56,103.55,103.56,63400000.0
2008-06-26 04:40:00,103.56,103.57,103.56,103.57,31000000.0
2008-06-26 04:41:00,103.57,103.58,103.56,103.57,52600000.0
2008-06-26 04:42:00,103.57,103.58,103.57,103.57,73000000.0
2008-06-26 04:43:00,103.57,103.58,103.56,103.565,46800000.0
2008-06-26 04:44:00,103.565,103.58,103.565,103.58,43600000.0
2008-06-26 04:45:00,103.58,103.58,103.57,103.575,74400000.0
2008-06-26 04:46:00,103.57,103.575,103.57,103.575,55100000.0
2008-06-26 04:47:00,103.57,103.59,103.57,103.59,53400000.0
2008-06-26 04:48:00,103.59,103.59,103.58,103.59,11200000.0
2008-06-26 04:49:00,103.59,103.59,103.58,103.58,75800000.0
2008-06-26 04:50:00,103.58,103.61,103.58,103.6,148800000.0
2008-06-26 04:51:00,103.6,103.6,103.58,103.59,199500000.0
2008-06-26 04:52:00,103.59,103.59,103.58,103.59,81200000.0
2008-06-26 04:53:00,103.59,103.6,103.575,103.6,53800000.0
2008-06-26 04:54:00,103.6,103.61,103.59,103.61,33300000.0
2008-06-26 04:55:00,103.61,103.62,103.61,103.62,59100000.0
2008-06-26 04:56:00,103.62,103.62,103.61,103.61,26400000.0
2008-06-26 04:57:00,103.61,103.61,103.6,103.6,40700000.0
2008-06-26 04:58:00,103.6,103.61,103.56,103.57,125000000.0
2008-06-26 04:59:00,103.57,103.57,103.56,103.56,41200000.0
2008-06-26 05:00:00,103.56,103.56,103.555,103.555,32200000.0
2008-06-26 05:01:00,103.555,103.56,103.555,103.56,34200000.0
2008-06-26 05:02:00,103.56,103.56,103.56,103.56,11200000.0
2008-06-26 05:03:00,103.56,103.56,103.56,103.56,25200000.0
2008-06-26 05:04:00,103.56,103.57,103.56,103.56,117000000.0
2008-06-26 05:05:00,103.57,103.58,103.565,103.565,34000000.0
2008-06-26 05:06:00,103.565,103.57,103.555,103.555,26400000.0
2008-06-26 05:07:00,103.56,103.57,103.56,103.56,136900000.0
2008-06-26 05:08:00,103.56,103.58,103.56,103.56,156200000.0
2008-06-26 05:09:00,103.56,103.58,103.56,103.58,45800000.0
2008-06-26 05:10:00,103.58,103.58,103.58,103.58,13000000.0
2008-06-26 05:11:00,103.58,103.58,103.58,103.58,25200000.0
2008-06-26 05:12:00,103.58,103.59,103.58,103.59,29200000.0
2008-06-26 05:13:00,103.59,103.59,103.545,103.55,61300000.0
2008-06-26 05:14:00,103.55,103.55,103.52,103.55,43400000.0
2008-06-26 05:15:00,103.55,103.58,103.55,103.58,91400000.0
2008-06-26 05:16:00,103.58,103.62,103.57,103.6,306600000.0
2008-06-26 05:17:00,103.6,103.61,103.59,103.6,83800000.0
2008-06-26 05:18:00,103.6,103.61,103.58,103.585,97200000.0
2008-06-26 05:19:00,103.585,103.59,103.58,103.58,48400000.0
2008-06-26 05:20:00,103.59,103.6,103.58,103.59,74200000.0
2008-06-26 05:21:00,103.59,103.59,103.58,103.58,70200000.0
2008-06-26 05:22:00,103.58,103.59,103.57,103.575,65000000.0
2008-06-26 05:23:00,103.575,103.59,103.575,103.59,57500000.0
2008-06-26 05:24:00,103.59,103.6,103.59,103.59,18000000.0
2008-06-26 05:25:00,103.59,103.6,103.58,103.58,42800000.0
2008-06-26 05:26:00,103.58,103.58,103.57,103.58,220000000.0
2008-06-26 05:27:00,103.58,103.58,103.57,103.58,15400000.0
2008-06-26 05:28:00,103.58,103.6,103.58,103.595,12200000.0
2008-06-26 05:29:00,103.59,103.6,103.58,103.59,89200000.0
2008-06-26 05:30:00,103.59,103.6,103.59,103.6,9000000.0
2008-06-26 05:31:00,103.59,103.6,103.59,103.6,8200000.0
2008-06-26 05:32:00,103.59,103.6,103.58,103.59,27000000.0
2008-06-26 05:33:00,103.6,103.6,103.59,103.59,2800000.0
2008-06-26 05:34:00,103.519,103.572,103.512,103.55,56300000.0
2008-06-26 05:35:00,103.6,103.6,103.59,103.6,55600000.0
2008-06-26 05:36:00,103.595,103.6,103.59,103.59,39300000.0
2008-06-26 05:37:00,103.59,103.59,103.57,103.57,38400000.0
2008-06-26 05:38:00,103.57,103.57,103.57,103.57,12600000.0
2008-06-26 05:39:00,103.57,103.575,103.57,103.57,75200000.0
2008-06-26 05:40:00,103.575,103.58,103.56,103.56,90600000.0
2008-06-26 05:41:00,103.56,103.57,103.56,103.57,17800000.0
2008-06-26 05:42:00,103.57,103.58,103.56,103.565,65800000.0
2008-06-26 05:43:00,103.565,103.58,103.565,103.58,83000000.0
2008-06-26 05:44:00,103.58,103.58,103.57,103.58,60200000.0
2008-06-26 05:45:00,103.535,103.571,103.535,103.566,36900000.0
2008-06-26 05:46:00,103.58,103.58,103.57,103.57,26200000.0
2008-06-26 05:47:00,103.57,103.57,103.57,103.57,11000000.0
2008-06-26 05:48:00,103.57,103.58,103.56,103.57,82400000.0
2008-06-26 05:49:00,103.57,103.58,103.56,103.56,47200000.0
2008-06-26 05:50:00,103.565,103.57,103.56,103.565,41200000.0
2008-06-26 05:51:00,103.56,103.56,103.56,103.56,25000000.0
2008-06-26 05:52:00,103.565,103.58,103.565,103.58,23000000.0
2008-06-26 05:53:00,103.58,103.58,103.57,103.57,12200000.0
2008-06-26 05:54:00,103.575,103.58,103.57,103.57,21600000.0
2008-06-26 05:55:00,103.57,103.57,103.56,103.56,61800000.0
2008-06-26 05:56:00,103.56,103.59,103.56,103.57,71200000.0
2008-06-26 05:57:00,103.575,103.58,103.57,103.57,97600000.0
2008-06-26 05:58:00,103.57,103.59,103.57,103.58,91000000.0
2008-06-26 05:59:00,103.58,103.59,103.57,103.575,57000000.0
2008-06-26 06:00:00,103.575,103.59,103.575,103.59,36700000.0
2008-06-26 06:01:00,103.59,103.6,103.59,103.6,25200000.0
2008-06-26 06:02:00,103.6,103.6,103.58,103.58,38800000.0
2008-06-26 06:03:00,103.58,103.58,103.58,103.58,4200000.0
2008-06-26 06:04:00,103.59,103.59,103.58,103.59,28600000.0
2008-06-26 06:05:00,103.59,103.6,103.58,103.58,30000000.0
2008-06-26 06:06:00,103.585,103.6,103.58,103.585,24200000.0
2008-06-26 06:07:00,103.585,103.59,103.585,103.585,13400000.0
2008-06-26 06:08:00,103.585,103.585,103.585,103.585,8000000.0
2008-06-26 06:09:00,103.585,103.585,103.575,103.58,39800000.0
2008-06-26 06:10:00,103.58,103.58,103.58,103.58,32000000.0
2008-06-26 06:11:00,103.58,103.58,103.58,103.58,11200000.0
2008-06-26 06:12:00,103.58,103.59,103.58,103.58,35000000.0
2008-06-26 06:13:00,103.58,103.6,103.58,103.6,117000000.0
2008-06-26 06:14:00,103.6,103.6,103.575,103.575,99800000.0
2008-06-26 06:15:00,103.575,103.58,103.575,103.58,16800000.0
2008-06-26 06:16:00,103.58,103.58,103.56,103.56,43600000.0
2008-06-26 06:17:00,103.57,103.57,103.56,103.57,56700000.0
2008-06-26 06:18:00,103.57,103.57,103.55,103.57,64000000.0
2008-06-26 06:19:00,103.57,103.57,103.57,103.57,19500000.0
2008-06-26 06:20:00,103.57,103.57,103.535,103.55,69000000.0
2008-06-26 06:21:00,103.55,103.55,103.52,103.55,62300000.0
2008-06-26 06:22:00,103.55,103.55,103.55,103.55,7000000.0
2008-06-26 06:23:00,103.55,103.55,103.55,103.55,5000000.0
2008-06-26 06:24:00,103.55,103.55,103.54,103.55,21100000.0
2008-06-26 06:25:00,103.55,103.55,103.53,103.53,16700000.0
2008-06-26 06:26:00,103.53,103.55,103.53,103.55,20300000.0
2008-06-26 06:27:00,103.55,103.55,103.52,103.52,108200000.0
2008-06-26 06:28:00,103.52,103.52,103.52,103.52,12800000.0
2008-06-26 06:29:00,103.461,103.516,103.459,103.509,281000000.0
2008-06-26 06:30:00,103.52,103.53,103.52,103.52,45200000.0
2008-06-26 06:31:00,103.53,103.53,103.52,103.53,21000000.0
2008-06-26 06:32:00,103.53,103.53,103.52,103.52,26600000.0
2008-06-26 06:33:00,103.52,103.52,103.49,103.49,84600000.0
2008-06-26 06:34:00,103.485,103.49,103.475,103.48,151600000.0
2008-06-26 06:35:00,103.48,103.52,103.48,103.5,68600000.0
2008-06-26 06:36:00,103.5,103.51,103.49,103.49,37400000.0
2008-06-26 06:37:00,103.49,103.49,103.49,103.49,18200000.0
2008-06-26 06:38:00,103.49,103.49,103.47,103.49,60700000.0
2008-06-26 06:39:00,103.49,103.5,103.49,103.49,34600000.0
2008-06-26 06:40:00,103.49,103.5,103.48,103.48,59500000.0
2008-06-26 06:41:00,103.48,103.48,103.47,103.48,69900000.0
2008-06-26 06:42:00,103.48,103.49,103.46,103.47,98100000.0
2008-06-26 06:43:00,103.47,103.49,103.47,103.48,95600000.0
2008-06-26 06:44:00,103.48,103.49,103.48,103.485,43800000.0
2008-06-26 06:45:00,103.49,103.5,103.48,103.5,110800000.0
2008-06-26 06:46:00,103.51,103.52,103.5,103.52,74700000.0
2008-06-26 06:47:00,103.525,103.54,103.525,103.53,80000000.0
2008-06-26 06:48:00,103.535,103.545,103.535,103.54,102400000.0
2008-06-26 06:49:00,103.54,103.55,103.54,103.55,31800000.0
2008-06-26 06:50:00,103.55,103.55,103.55,103.55,37000000.0
2008-06-26 06:51:00,103.55,103.55,103.54,103.545,44200000.0
2008-06-26 06:52:00,103.55,103.56,103.55,103.56,97200000.0
2008-06-26 06:53:00,103.56,103.56,103.545,103.56,78800000.0
2008-06-26 06:54:00,103.56,103.56,103.54,103.54,59300000.0
2008-06-26 06:55:00,103.54,103.54,103.5,103.51,123500000.0
2008-06-26 06:56:00,103.51,103.51,103.51,103.51,49300000.0
2008-06-26 06:57:00,103.51,103.52,103.51,103.52,49200000.0
2008-06-26 06:58:00,103.52,103.52,103.51,103.515,87500000.0
2008-06-26 06:59:00,103.52,103.53,103.51,103.53,42600000.0
2008-06-26 07:00:00,103.54,103.55,103.54,103.55,138600000.0
2008-06-26 07:01:00,103.55,103.57,103.54,103.54,79800000.0
2008-06-26 07:02:00,103.54,103.56,103.54,103.55,183600000.0
2008-06-26 07:03:00,103.55,103.56,103.53,103.53,66100000.0
2008-06-26 07:04:00,103.53,103.54,103.5,103.51,35000000.0
2008-06-26 07:05:00,103.49,103.51,103.49,103.5,203400000.0
2008-06-26 07:06:00,103.5,103.51,103.49,103.5,105600000.0
2008-06-26 07:07:00,103.5,103.52,103.49,103.52,53200000.0
2008-06-26 07:08:00,103.51,103.51,103.51,103.51,56400000.0
2008-06-26 07:09:00,103.51,103.51,103.5,103.5,8400000.0
2008-06-26 07:10:00,103.5,103.51,103.495,103.51,53800000.0
2008-06-26 07:11:00,103.51,103.51,103.49,103.49,94500000.0
2008-06-26 07:12:00,103.495,103.5,103.48,103.48,63700000.0
2008-06-26 07:13:00,103.48,103.5,103.48,103.49,66600000.0
2008-06-26 07:14:00,103.49,103.495,103.485,103.495,23000000.0
2008-06-26 07:15:00,103.5,103.51,103.495,103.5,58300000.0
2008-06-26 07:16:00,103.5,103.51,103.49,103.5,77300000.0
2008-06-26 07:17:00,103.5,103.515,103.5,103.51,10000000.0
2008-06-26 07:18:00,103.505,103.51,103.505,103.51,33100000.0
2008-06-26 07:19:00,103.51,103.51,103.5,103.51,41200000.0
2008-06-26 07:20:00,103.5,103.51,103.485,103.485,64000000.0
2008-06-26 07:21:00,103.485,103.485,103.48,103.48,13200000.0
2008-06-26 07:22:00,103.48,103.49,103.48,103.48,84000000.0
2008-06-26 07:23:00,103.48,103.51,103.48,103.51,101200000.0
2008-06-26 07:24:00,103.51,103.51,103.49,103.5,28800000.0
2008-06-26 07:25:00,103.5,103.51,103.5,103.51,28000000.0
2008-06-26 07:26:00,103.51,103.51,103.49,103.49,23800000.0
2008-06-26 07:27:00,103.49,103.5,103.49,103.5,12000000.0
2008-06-26 07:28:00,103.51,103.51,103.49,103.49,65200000.0
2008-06-26 07:29:00,103.49,103.49,103.49,103.49,9800000.0
2008-06-26 07:30:00,103.49,103.5,103.49,103.5,130600000.0
2008-06-26 07:31:00,103.505,103.515,103.475,103.51,149600000.0
2008-06-26 07:32:00,103.51,103.51,103.495,103.495,34000000.0
2008-06-26 07:33:00,103.5,103.52,103.5,103.52,50800000.0
2008-06-26 07:34:00,103.52,103.52,103.52,103.52,7000000.0
2008-06-26 07:35:00,103.52,103.525,103.52,103.52,31200000.0
2008-06-26 07:36:00,103.52,103.52,103.51,103.51,90400000.0
2008-06-26 07:37:00,103.515,103.53,103.51,103.52,159800000.0
2008-06-26 07:38:00,103.52,103.54,103.51,103.51,273800000.0
2008-06-26 07:39:00,103.51,103.51,103.49,103.49,94200000.0
2008-06-26 07:40:00,103.49,103.5,103.48,103.49,63800000.0
2008-06-26 07:41:00,103.49,103.49,103.48,103.49,59600000.0
2008-06-26 07:42:00,103.49,103.49,103.45,103.47,330600000.0
2008-06-26 07:43:00,103.47,103.48,103.46,103.48,97000000.0
2008-06-26 07:44:00,103.48,103.49,103.47,103.48,154200000.0
2008-06-26 07:45:00,103.48,103.49,103.47,103.47,168800000.0
2008-06-26 07:46:00,103.47,103.49,103.47,103.48,104000000.0
2008-06-26 07:47:00,103.48,103.5,103.47,103.48,160400000.0
2008-06-26 07:48:00,103.49,103.51,103.49,103.5,300200000.0
2008-06-26 07:49:00,103.5,103.5,103.48,103.48,139800000.0
2008-06-26 07:50:00,103.48,103.5,103.48,103.5,176800000.0
2008-06-26 07:51:00,103.5,103.52,103.49,103.52,331600000.0
2008-06-26 07:52:00,103.52,103.52,103.51,103.52,223000000.0
2008-06-26 07:53:00,103.52,103.53,103.52,103.52,103000000.0
2008-06-26 07:54:00,103.52,103.52,103.51,103.52,290400000.0
2008-06-26 07:55:00,103.52,103.53,103.52,103.53,89800000.0
2008-06-26 07:56:00,103.53,103.53,103.51,103.52,137200000.0
2008-06-26 07:57:00,103.52,103.53,103.52,103.52,189400000.0
2008-06-26 07:58:00,103.52,103.56,103.51,103.56,415600000.0
2008-06-26 07:59:00,103.56,103.58,103.56,103.58,186400000.0
2008-06-26 08:00:00,103.58,103.58,103.55,103.55,647600000.0
2008-06-26 08:01:00,103.555,103.57,103.55,103.56,381600000.0
2008-06-26 08:02:00,103.56,103.57,103.55,103.57,150800000.0
2008-06-26 08:03:00,103.57,103.57,103.55,103.56,67400000.0
2008-06-26 08:04:00,103.56,103.56,103.54,103.54,188800000.0
2008-06-26 08:05:00,103.54,103.54,103.54,103.54,19800000.0
2008-06-26 08:06:00,103.54,103.55,103.54,103.55,426500000.0
2008-06-26 08:07:00,103.55,103.57,103.55,103.56,264300000.0
2008-06-26 08:08:00,103.56,103.56,103.53,103.54,536300000.0
2008-06-26 08:09:00,103.54,103.56,103.53,103.55,317800000.0
2008-06-26 08:10:00,103.55,103.56,103.54,103.55,67800000.0
2008-06-26 08:11:00,103.55,103.57,103.55,103.56,162600000.0
2008-06-26 08:12:00,103.56,103.57,103.55,103.56,47200000.0
2008-06-26 08:13:00,103.56,103.57,103.55,103.57,176800000.0
2008-06-26 08:14:00,103.57,103.61,103.56,103.59,183800000.0
2008-06-26 08:15:00,103.59,103.6,103.58,103.59,129400000.0
2008-06-26 08:16:00,103.59,103.6,103.58,103.58,235000000.0
2008-06-26 08:17:00,103.58,103.59,103.58,103.58,250400000.0
2008-06-26 08:18:00,103.58,103.64,103.58,103.62,454700000.0
2008-06-26 08:19:00,103.62,103.64,103.58,103.63,591700000.0
2008-06-26 08:20:00,103.63,103.65,103.59,103.59,620400000.0
2008-06-26 08:21:00,103.6,103.62,103.59,103.6,557400000.0
2008-06-26 08:22:00,103.6,103.61,103.57,103.61,536600000.0
2008-06-26 08:23:00,103.61,103.66,103.61,103.64,476000000.0
2008-06-26 08:24:00,103.64,103.675,103.62,103.67,446400000.0
2008-06-26 08:25:00,103.67,103.69,103.63,103.63,459700000.0
2008-06-26 08:26:00,103.63,103.64,103.63,103.63,186400000.0
2008-06-26 08:27:00,103.63,103.68,103.63,103.67,481000000.0
2008-06-26 08:28:00,103.67,103.69,103.65,103.66,567600000.0
2008-06-26 08:29:00,103.66,103.66,103.65,103.65,237000000.0
2008-06-26 08:30:00,103.65,103.69,103.65,103.68,516100000.0
2008-06-26 08:31:00,103.68,103.68,103.65,103.65,250800000.0
2008-06-26 08:32:00,103.65,103.65,103.6,103.61,418400000.0
2008-06-26 08:33:00,103.61,103.62,103.6,103.62,309000000.0
2008-06-26 08:34:00,103.62,103.65,103.62,103.63,473200000.0
2008-06-26 08:35:00,103.63,103.63,103.6,103.61,415300000.0
2008-06-26 08:36:00,103.6,103.62,103.59,103.6,427200000.0
2008-06-26 08:37:00,103.6,103.6,103.57,103.6,418000000.0
2008-06-26 08:38:00,103.6,103.61,103.58,103.6,539800000.0
2008-06-26 08:39:00,103.6,103.61,103.58,103.58,317900000.0
2008-06-26 08:40:00,103.58,103.59,103.56,103.57,610000000.0
2008-06-26 08:41:00,103.57,103.63,103.56,103.63,539300000.0
2008-06-26 08:42:00,103.63,103.63,103.6,103.61,385400000.0
2008-06-26 08:43:00,103.61,103.61,103.59,103.6,465800000.0
2008-06-26 08:44:00,103.6,103.61,103.59,103.61,402400000.0
2008-06-26 08:45:00,103.61,103.62,103.58,103.61,560300000.0
2008-06-26 08:46:00,103.61,103.62,103.6,103.6,461500000.0
2008-06-26 08:47:00,103.6,103.67,103.59,103.67,547700000.0
2008-06-26 08:48:00,103.67,103.67,103.63,103.64,591200000.0
2008-06-26 08:49:00,103.64,103.66,103.63,103.64,396900000.0
2008-06-26 08:50:00,103.64,103.66,103.62,103.63,556000000.0
2008-06-26 08:51:00,103.63,103.65,103.62,103.63,602600000.0
2008-06-26 08:52:00,103.63,103.63,103.62,103.63,345800000.0
2008-06-26 08:53:00,103.63,103.65,103.63,103.65,235800000.0
2008-06-26 08:54:00,103.65,103.66,103.62,103.65,290000000.0
2008-06-26 08:55:00,103.65,103.65,103.615,103.62,226000000.0
2008-06-26 08:56:00,103.63,103.63,103.59,103.59,185500000.0
2008-06-26 08:57:00,103.59,103.6,103.575,103.58,82100000.0
2008-06-26 08:58:00,103.58,103.58,103.555,103.57,206200000.0
2008-06-26 08:59:00,103.57,103.61,103.57,103.6,172200000.0
2008-06-26 09:00:00,103.61,103.64,103.6,103.62,235100000.0
2008-06-26 09:01:00,103.62,103.64,103.61,103.64,242400000.0
2008-06-26 09:02:00,103.64,103.65,103.6,103.61,209700000.0
2008-06-26 09:03:00,103.61,103.62,103.58,103.61,235400000.0
2008-06-26 09:04:00,103.61,103.65,103.6,103.64,207100000.0
2008-06-26 09:05:00,103.64,103.65,103.63,103.63,226200000.0
2008-06-26 09:06:00,103.625,103.66,103.625,103.64,333700000.0
2008-06-26 09:07:00,103.64,103.64,103.605,103.61,311800000.0
2008-06-26 09:08:00,103.61,103.625,103.56,103.58,328400000.0
2008-06-26 09:09:00,103.59,103.63,103.58,103.63,225500000.0
2008-06-26 09:10:00,103.63,103.63,103.58,103.58,185200000.0
2008-06-26 09:11:00,103.58,103.59,103.55,103.58,271600000.0
2008-06-26 09:12:00,103.58,103.59,103.57,103.59,134700000.0
2008-06-26 09:13:00,103.59,103.6,103.555,103.57,342000000.0
2008-06-26 09:14:00,103.57,103.61,103.55,103.6,319900000.0
2008-06-26 09:15:00,103.6,103.61,103.59,103.61,211100000.0
2008-06-26 09:16:00,103.61,103.63,103.555,103.56,385600000.0
2008-06-26 09:17:00,103.56,103.56,103.545,103.555,211800000.0
2008-06-26 09:18:00,103.55,103.56,103.525,103.53,185400000.0
2008-06-26 09:19:00,103.53,103.55,103.51,103.54,235800000.0
2008-06-26 09:20:00,103.54,103.57,103.53,103.56,109400000.0
2008-06-26 09:21:00,103.56,103.59,103.54,103.58,274500000.0
2008-06-26 09:22:00,103.58,103.58,103.56,103.56,111600000.0
2008-06-26 09:23:00,103.56,103.57,103.54,103.55,122100000.0
2008-06-26 09:24:00,103.55,103.55,103.52,103.54,242300000.0
2008-06-26 09:25:00,103.54,103.56,103.54,103.54,112200000.0
2008-06-26 09:26:00,103.55,103.56,103.54,103.56,91100000.0
2008-06-26 09:27:00,103.56,103.56,103.54,103.55,58900000.0
2008-06-26 09:28:00,103.54,103.58,103.54,103.57,96100000.0
2008-06-26 09:29:00,103.58,103.59,103.57,103.59,113200000.0
2008-06-26 09:30:00,103.58,103.59,103.57,103.57,128800000.0
2008-06-26 09:31:00,103.57,103.59,103.57,103.58,80200000.0
2008-06-26 09:32:00,103.58,103.62,103.57,103.62,109100000.0
2008-06-26 09:33:00,103.62,103.62,103.585,103.6,182400000.0
2008-06-26 09:34:00,103.61,103.63,103.6,103.6,151300000.0
2008-06-26 09:35:00,103.6,103.61,103.6,103.6,134500000.0
2008-06-26 09:36:00,103.6,103.61,103.58,103.59,227600000.0
2008-06-26 09:37:00,103.59,103.59,103.58,103.59,75900000.0
2008-06-26 09:38:00,103.59,103.61,103.58,103.59,104300000.0
2008-06-26 09:39:00,103.59,103.6,103.57,103.59,214700000.0
2008-06-26 09:40:00,103.59,103.6,103.58,103.59,53200000.0
2008-06-26 09:41:00,103.59,103.61,103.58,103.59,160800000.0
2008-06-26 09:42:00,103.58,103.59,103.555,103.57,235500000.0
2008-06-26 09:43:00,103.57,103.59,103.56,103.58,80400000.0
2008-06-26 09:44:00,103.58,103.59,103.55,103.55,58900000.0
2008-06-26 09:45:00,103.55,103.59,103.55,103.58,70000000.0
2008-06-26 09:46:00,103.58,103.59,103.52,103.52,165600000.0
2008-06-26 09:47:00,103.53,103.53,103.475,103.53,210300000.0
2008-06-26 09:48:00,103.52,103.58,103.52,103.56,206800000.0
2008-06-26 09:49:00,103.56,103.56,103.49,103.52,288900000.0
2008-06-26 09:50:00,103.52,103.56,103.5,103.55,360900000.0
2008-06-26 09:51:00,103.56,103.59,103.555,103.58,173100000.0
2008-06-26 09:52:00,103.58,103.6,103.58,103.58,193400000.0
2008-06-26 09:53:00,103.58,103.58,103.55,103.55,87100000.0
2008-06-26 09:54:00,103.55,103.58,103.55,103.56,89600000.0
2008-06-26 09:55:00,103.57,103.58,103.53,103.55,185900000.0
2008-06-26 09:56:00,103.55,103.57,103.53,103.53,193900000.0
2008-06-26 09:57:00,103.53,103.55,103.52,103.55,125600000.0
2008-06-26 09:58:00,103.54,103.59,103.54,103.57,116900000.0
2008-06-26 09:59:00,103.57,103.59,103.53,103.53,132200000.0
2008-06-26 10:00:00,103.54,103.55,103.53,103.55,48700000.0
2008-06-26 10:01:00,103.55,103.6,103.55,103.59,229500000.0
2008-06-26 10:02:00,103.575,103.59,103.56,103.58,292200000.0
2008-06-26 10:03:00,103.575,103.6,103.56,103.58,173000000.0
2008-06-26 10:04:00,103.585,103.62,103.58,103.59,124500000.0
2008-06-26 10:05:00,103.59,103.6,103.57,103.575,146500000.0
2008-06-26 10:06:00,103.58,103.59,103.54,103.55,336000000.0
2008-06-26 10:07:00,103.545,103.56,103.515,103.52,229100000.0
2008-06-26 10:08:00,103.52,103.57,103.515,103.57,219000000.0
2008-06-26 10:09:00,103.57,103.58,103.57,103.57,31000000.0
2008-06-26 10:10:00,103.57,103.58,103.495,103.5,189800000.0
2008-06-26 10:11:00,103.51,103.52,103.46,103.49,288000000.0
2008-06-26 10:12:00,103.49,103.53,103.47,103.47,292600000.0
2008-06-26 10:13:00,103.48,103.53,103.465,103.51,204400000.0
2008-06-26 10:14:00,103.51,103.55,103.495,103.52,187600000.0
2008-06-26 10:15:00,103.52,103.54,103.49,103.49,148500000.0
2008-06-26 10:16:00,103.495,103.52,103.49,103.51,127800000.0
2008-06-26 10:17:00,103.51,103.52,103.49,103.5,138400000.0
2008-06-26 10:18:00,103.51,103.52,103.45,103.46,175700000.0
2008-06-26 10:19:00,103.46,103.5,103.455,103.49,293800000.0
2008-06-26 10:20:00,103.49,103.52,103.49,103.52,76300000.0
2008-06-26 10:21:00,103.52,103.54,103.51,103.53,211300000.0
2008-06-26 10:22:00,103.52,103.53,103.49,103.53,165000000.0
2008-06-26 10:23:00,103.54,103.54,103.515,103.52,172800000.0
2008-06-26 10:24:00,103.52,103.53,103.49,103.51,158300000.0
2008-06-26 10:25:00,103.51,103.51,103.46,103.48,153800000.0
2008-06-26 10:26:00,103.49,103.51,103.48,103.5,65900000.0
2008-06-26 10:27:00,103.5,103.5,103.45,103.48,236000000.0
2008-06-26 10:28:00,103.49,103.5,103.48,103.49,134000000.0
2008-06-26 10:29:00,103.49,103.5,103.48,103.5,143000000.0
2008-06-26 10:30:00,103.5,103.555,103.5,103.54,203500000.0
2008-06-26 10:31:00,103.54,103.55,103.5,103.5,208900000.0
2008-06-26 10:32:00,103.495,103.51,103.48,103.5,194200000.0
2008-06-26 10:33:00,103.5,103.5,103.48,103.48,115500000.0
2008-06-26 10:34:00,103.48,103.49,103.46,103.47,152700000.0
2008-06-26 10:35:00,103.48,103.52,103.47,103.52,255500000.0
2008-06-26 10:36:00,103.52,103.52,103.49,103.5,253800001.0
2008-06-26 10:37:00,103.5,103.5,103.48,103.48,254300000.0
2008-06-26 10:38:00,103.48,103.49,103.475,103.49,151300000.0
2008-06-26 10:39:00,103.49,103.49,103.46,103.46,171200000.0
2008-06-26 10:40:00,103.46,103.46,103.45,103.45,130100000.0
2008-06-26 10:41:00,103.45,103.46,103.44,103.44,133200000.0
2008-06-26 10:42:00,103.44,103.45,103.43,103.44,157500000.0
2008-06-26 10:43:00,103.45,103.47,103.44,103.47,64900000.0
2008-06-26 10:44:00,103.465,103.47,103.45,103.455,146900000.0
2008-06-26 10:45:00,103.46,103.49,103.46,103.47,68900000.0
2008-06-26 10:46:00,103.465,103.48,103.465,103.48,107000000.0
2008-06-26 10:47:00,103.47,103.49,103.46,103.47,105800000.0
2008-06-26 10:48:00,103.47,103.48,103.465,103.48,117800000.0
2008-06-26 10:49:00,103.48,103.48,103.46,103.48,78200000.0
2008-06-26 10:50:00,103.48,103.5,103.47,103.48,199500000.0
2008-06-26 10:51:00,103.475,103.51,103.475,103.51,116900000.0
2008-06-26 10:52:00,103.51,103.51,103.495,103.495,160900000.0
2008-06-26 10:53:00,103.495,103.52,103.49,103.5,242900000.0
2008-06-26 10:54:00,103.495,103.51,103.48,103.49,124400000.0
2008-06-26 10:55:00,103.49,103.52,103.49,103.51,235100000.0
2008-06-26 10:56:00,103.5,103.51,103.48,103.49,170600000.0
2008-06-26 10:57:00,103.49,103.52,103.485,103.51,245700000.0
2008-06-26 10:58:00,103.51,103.51,103.48,103.5,114000000.0
2008-06-26 10:59:00,103.5,103.51,103.49,103.495,177600000.0
2008-06-26 11:00:00,103.5,103.5,103.48,103.49,303000000.0
2008-06-26 11:01:00,103.5,103.5,103.47,103.48,213300000.0
2008-06-26 11:02:00,103.48,103.5,103.45,103.45,235400000.0
2008-06-26 11:03:00,103.46,103.51,103.45,103.51,279400000.0
2008-06-26 11:04:00,103.5,103.5,103.44,103.46,206700000.0
2008-06-26 11:05:00,103.46,103.52,103.46,103.48,172500000.0
2008-06-26 11:06:00,103.48,103.48,103.46,103.47,118700000.0
2008-06-26 11:07:00,103.47,103.5,103.43,103.5,269000000.0
2008-06-26 11:08:00,103.495,103.53,103.49,103.5,126600000.0
2008-06-26 11:09:00,103.5,103.52,103.48,103.5,139200000.0
2008-06-26 11:10:00,103.51,103.53,103.49,103.52,229700000.0
2008-06-26 11:11:00,103.52,103.52,103.455,103.48,178500000.0
2008-06-26 11:12:00,103.48,103.52,103.475,103.5,199100000.0
2008-06-26 11:13:00,103.49,103.51,103.47,103.5,142400000.0
2008-06-26 11:14:00,103.5,103.51,103.48,103.49,118100000.0
2008-06-26 11:15:00,103.49,103.49,103.48,103.48,57800000.0
2008-06-26 11:16:00,103.48,103.51,103.475,103.51,102000000.0
2008-06-26 11:17:00,103.51,103.51,103.51,103.51,52220000.0
2008-06-26 11:18:00,103.51,103.51,103.48,103.49,37900000.0
2008-06-26 11:19:00,103.49,103.5,103.49,103.49,112700000.0
2008-06-26 11:20:00,103.485,103.5,103.485,103.5,73200000.0
2008-06-26 11:21:00,103.5,103.51,103.49,103.5,100900000.0
2008-06-26 11:22:00,103.5,103.5,103.5,103.5,26600000.0
2008-06-26 11:23:00,103.5,103.52,103.485,103.51,162800000.0
2008-06-26 11:24:00,103.52,103.52,103.505,103.52,159200000.0
2008-06-26 11:25:00,103.52,103.53,103.505,103.53,101100000.0
2008-06-26 11:26:00,103.53,103.53,103.515,103.515,190000000.0
2008-06-26 11:27:00,103.515,103.53,103.49,103.53,407200000.0
2008-06-26 11:28:00,103.525,103.54,103.5,103.515,612000000.0
2008-06-26 11:29:00,103.52,103.52,103.495,103.5,182700000.0
2008-06-26 11:30:00,103.495,103.51,103.475,103.475,171600000.0
2008-06-26 11:31:00,103.475,103.48,103.465,103.48,113500000.0
2008-06-26 11:32:00,103.48,103.48,103.47,103.47,32400000.0
2008-06-26 11:33:00,103.47,103.5,103.47,103.49,203500000.0
2008-06-26 11:34:00,103.49,103.51,103.48,103.48,226200000.0
2008-06-26 11:35:00,103.49,103.5,103.48,103.5,191300000.0
2008-06-26 11:36:00,103.5,103.52,103.5,103.51,267700000.0
2008-06-26 11:37:00,103.51,103.51,103.495,103.5,237700000.0
2008-06-26 11:38:00,103.51,103.54,103.46,103.48,376399999.0
2008-06-26 11:39:00,103.48,103.5,103.46,103.47,285900000.0
2008-06-26 11:40:00,103.47,103.48,103.46,103.46,203500000.0
2008-06-26 11:41:00,103.46,103.47,103.445,103.46,170400000.0
2008-06-26 11:42:00,103.46,103.48,103.45,103.48,146200000.0
2008-06-26 11:43:00,103.48,103.48,103.46,103.47,93000000.0
2008-06-26 11:44:00,103.47,103.48,103.46,103.46,87800000.0
2008-06-26 11:45:00,103.46,103.49,103.46,103.49,180700000.0
2008-06-26 11:46:00,103.485,103.5,103.47,103.47,234400000.0
2008-06-26 11:47:00,103.48,103.48,103.425,103.445,339300000.0
2008-06-26 11:48:00,103.45,103.46,103.435,103.45,177700000.0
2008-06-26 11:49:00,103.45,103.46,103.445,103.45,134700000.0
2008-06-26 11:50:00,103.45,103.49,103.435,103.455,238300000.0
2008-06-26 11:51:00,103.46,103.48,103.435,103.46,224700000.0
2008-06-26 11:52:00,103.46,103.48,103.435,103.46,171700000.0
2008-06-26 11:53:00,103.46,103.48,103.43,103.45,349900000.0
2008-06-26 11:54:00,103.45,103.45,103.375,103.43,328400000.0
2008-06-26 11:55:00,103.425,103.45,103.405,103.435,303800000.0
2008-06-26 11:56:00,103.44,103.47,103.43,103.46,250800000.0
2008-06-26 11:57:00,103.46,103.47,103.4,103.47,126400000.0
2008-06-26 11:58:00,103.47,103.47,103.4,103.4,132400000.0
2008-06-26 11:59:00,103.4,103.43,103.4,103.41,166300000.0
2008-06-26 12:00:00,103.41,103.47,103.41,103.47,143000000.0
2008-06-26 12:01:00,103.47,103.47,103.42,103.43,156500000.0
2008-06-26 12:02:00,103.44,103.46,103.35,103.38,213500000.0
2008-06-26 12:03:00,103.38,103.42,103.36,103.405,163400000.0
2008-06-26 12:04:00,103.405,103.43,103.39,103.43,91600000.0
2008-06-26 12:05:00,103.43,103.45,103.415,103.45,71300000.0
2008-06-26 12:06:00,103.45,103.45,103.42,103.42,74700000.0
2008-06-26 12:07:00,103.42,103.43,103.41,103.43,84600000.0
2008-06-26 12:08:00,103.43,103.43,103.405,103.42,85300000.0
2008-06-26 12:09:00,103.42,103.45,103.41,103.43,77400000.0
2008-06-26 12:10:00,103.425,103.46,103.41,103.44,134200000.0
2008-06-26 12:11:00,103.43,103.45,103.42,103.44,111700000.0
2008-06-26 12:12:00,103.44,103.45,103.44,103.44,53500000.0
2008-06-26 12:13:00,103.44,103.47,103.44,103.47,37800000.0
2008-06-26 12:14:00,103.47,103.48,103.44,103.47,127400000.0
2008-06-26 12:15:00,103.46,103.46,103.43,103.45,141400000.0
2008-06-26 12:16:00,103.45,103.46,103.43,103.46,110800000.0
2008-06-26 12:17:00,103.46,103.47,103.45,103.46,136600000.0
2008-06-26 12:18:00,103.47,103.49,103.44,103.45,240700000.0
2008-06-26 12:19:00,103.45,103.46,103.45,103.46,101600000.0
2008-06-26 12:20:00,103.46,103.46,103.43,103.44,148100000.0
2008-06-26 12:21:00,103.44,103.44,103.405,103.405,195700000.0
2008-06-26 12:22:00,103.41,103.42,103.35,103.42,388500000.0
2008-06-26 12:23:00,103.42,103.42,103.355,103.355,239400000.0
2008-06-26 12:24:00,103.37,103.42,103.345,103.39,386000000.0
2008-06-26 12:25:00,103.395,103.41,103.355,103.37,301600000.0
2008-06-26 12:26:00,103.37,103.39,103.365,103.37,183500000.0
2008-06-26 12:27:00,103.37,103.38,103.315,103.37,220200000.0
2008-06-26 12:28:00,103.39,103.39,103.345,103.36,177000000.0
2008-06-26 12:29:00,103.35,103.36,103.32,103.33,249500000.0
2008-06-26 12:30:00,103.34,103.37,103.33,103.35,223500000.0
2008-06-26 12:31:00,103.35,103.38,103.34,103.38,172400000.0
2008-06-26 12:32:00,103.39,103.39,103.36,103.38,220500000.0
2008-06-26 12:33:00,103.38,103.41,103.37,103.41,186500000.0
2008-06-26 12:34:00,103.41,103.42,103.4,103.42,51800000.0
2008-06-26 12:35:00,103.42,103.42,103.4,103.41,116000000.0
2008-06-26 12:36:00,103.41,103.46,103.4,103.46,214600000.0
2008-06-26 12:37:00,103.46,103.46,103.395,103.4,157400000.0
2008-06-26 12:38:00,103.4,103.42,103.39,103.405,214100000.0
2008-06-26 12:39:00,103.41,103.41,103.37,103.375,374500000.0
2008-06-26 12:40:00,103.385,103.39,103.37,103.37,94500000.0
2008-06-26 12:41:00,103.37,103.38,103.37,103.375,60700000.0
2008-06-26 12:42:00,103.375,103.42,103.37,103.405,170400000.0
2008-06-26 12:43:00,103.405,103.42,103.4,103.42,215200000.0
2008-06-26 12:44:00,103.42,103.42,103.39,103.405,141700000.0
2008-06-26 12:45:00,103.42,103.43,103.4,103.43,131100000.0
2008-06-26 12:46:00,103.42,103.49,103.42,103.48,279800000.0
2008-06-26 12:47:00,103.48,103.48,103.45,103.45,62700000.0
2008-06-26 12:48:00,103.45,103.46,103.445,103.45,67200000.0
2008-06-26 12:49:00,103.45,103.47,103.445,103.45,41900000.0
2008-06-26 12:50:00,103.45,103.45,103.425,103.43,159900000.0
2008-06-26 12:51:00,103.43,103.45,103.415,103.43,397400000.0
2008-06-26 12:52:00,103.415,103.48,103.415,103.47,186200000.0
2008-06-26 12:53:00,103.47,103.47,103.44,103.44,164300000.0
2008-06-26 12:54:00,103.44,103.44,103.42,103.42,103500000.0
2008-06-26 12:55:00,103.415,103.42,103.41,103.41,34300000.0
2008-06-26 12:56:00,103.42,103.43,103.42,103.43,26400000.0
2008-06-26 12:57:00,103.43,103.43,103.39,103.39,186200000.0
2008-06-26 12:58:00,103.39,103.41,103.39,103.4,188800000.0
2008-06-26 12:59:00,103.4,103.44,103.395,103.44,154000000.0
2008-06-26 13:00:00,103.44,103.45,103.43,103.44,78500000.0
2008-06-26 13:01:00,103.44,103.45,103.42,103.43,98500000.0
2008-06-26 13:02:00,103.43,103.45,103.42,103.44,152600000.0
2008-06-26 13:03:00,103.44,103.45,103.44,103.44,29100000.0
2008-06-26 13:04:00,103.44,103.47,103.43,103.47,220100000.0
2008-06-26 13:05:00,103.47,103.49,103.45,103.48,164200000.0
2008-06-26 13:06:00,103.48,103.49,103.465,103.48,138200000.0
2008-06-26 13:07:00,103.48,103.48,103.46,103.46,89400000.0
2008-06-26 13:08:00,103.46,103.5,103.46,103.47,99600000.0
2008-06-26 13:09:00,103.48,103.5,103.47,103.48,77200000.0
2008-06-26 13:10:00,103.48,103.48,103.465,103.47,134800000.0
2008-06-26 13:11:00,103.47,103.48,103.46,103.48,157600000.0
2008-06-26 13:12:00,103.48,103.48,103.45,103.45,79800000.0
2008-06-26 13:13:00,103.45,103.46,103.42,103.43,134600000.0
2008-06-26 13:14:00,103.42,103.42,103.36,103.38,265700000.0
2008-06-26 13:15:00,103.38,103.39,103.36,103.36,197700000.0
2008-06-26 13:16:00,103.36,103.38,103.35,103.36,206500000.0
2008-06-26 13:17:00,103.36,103.37,103.35,103.35,115800000.0
2008-06-26 13:18:00,103.36,103.36,103.34,103.36,137700000.0
2008-06-26 13:19:00,103.355,103.37,103.355,103.36,58200000.0
2008-06-26 13:20:00,103.36,103.38,103.35,103.37,95500000.0
2008-06-26 13:21:00,103.37,103.46,103.36,103.46,207500000.0
2008-06-26 13:22:00,103.46,103.46,103.405,103.41,231200000.0
2008-06-26 13:23:00,103.41,103.43,103.395,103.4,199000000.0
2008-06-26 13:24:00,103.4,103.41,103.395,103.41,84100000.0
2008-06-26 13:25:00,103.405,103.43,103.4,103.43,50800000.0
2008-06-26 13:26:00,103.43,103.43,103.41,103.41,89400000.0
2008-06-26 13:27:00,103.41,103.44,103.41,103.44,166900000.0
2008-06-26 13:28:00,103.44,103.45,103.4,103.4,171300000.0
2008-06-26 13:29:00,103.4,103.41,103.39,103.41,117800000.0
2008-06-26 13:30:00,103.41,103.43,103.38,103.38,285800000.0
2008-06-26 13:31:00,103.38,103.38,103.36,103.38,95800000.0
2008-06-26 13:32:00,103.38,103.38,103.355,103.355,223500000.0
2008-06-26 13:33:00,103.36,103.38,103.345,103.36,395200000.0
2008-06-26 13:34:00,103.35,103.37,103.35,103.36,110100000.0
2008-06-26 13:35:00,103.36,103.37,103.33,103.33,101400000.0
2008-06-26 13:36:00,103.33,103.34,103.28,103.32,306800000.0
2008-06-26 13:37:00,103.32,103.33,103.3,103.31,294000000.0
2008-06-26 13:38:00,103.3,103.33,103.26,103.33,260000000.0
2008-06-26 13:39:00,103.32,103.33,103.29,103.3,157000000.0
2008-06-26 13:40:00,103.295,103.32,103.28,103.32,254600000.0
2008-06-26 13:41:00,103.32,103.32,103.28,103.3,161900000.0
2008-06-26 13:42:00,103.3,103.33,103.2,103.2,371100000.0
2008-06-26 13:43:00,103.21,103.25,103.21,103.22,277100000.0
2008-06-26 13:44:00,103.22,103.23,103.19,103.21,402800002.0
2008-06-26 13:45:00,103.205,103.29,103.205,103.27,461400000.0
2008-06-26 13:46:00,103.27,103.28,103.22,103.22,163100000.0
2008-06-26 13:47:00,103.23,103.25,103.21,103.24,218900000.0
2008-06-26 13:48:00,103.25,103.29,103.24,103.28,295600000.0
2008-06-26 13:49:00,103.28,103.29,103.245,103.245,317300000.0
2008-06-26 13:50:00,103.25,103.3,103.245,103.29,202300000.0
2008-06-26 13:51:00,103.28,103.29,103.23,103.23,268300000.0
2008-06-26 13:52:00,103.22,103.29,103.22,103.28,350100000.0
2008-06-26 13:53:00,103.28,103.3,103.26,103.27,171900000.0
2008-06-26 13:54:00,103.27,103.27,103.23,103.24,142400000.0
2008-06-26 13:55:00,103.25,103.26,103.24,103.24,191400000.0
2008-06-26 13:56:00,103.24,103.28,103.24,103.27,121900000.0
2008-06-26 13:57:00,103.275,103.3,103.27,103.3,185300000.0
2008-06-26 13:58:00,103.3,103.32,103.295,103.32,122500000.0
2008-06-26 13:59:00,103.32,103.35,103.32,103.34,116900000.0
2008-06-26 14:00:00,103.34,103.34,103.29,103.31,175900000.0
2008-06-26 14:01:00,103.3,103.36,103.29,103.34,140800000.0
2008-06-26 14:02:00,103.34,103.35,103.28,103.29,208400000.0
2008-06-26 14:03:00,103.29,103.29,103.25,103.25,196600000.0
2008-06-26 14:04:00,103.25,103.25,103.23,103.24,240300000.0
2008-06-26 14:05:00,103.24,103.26,103.22,103.25,295700000.0
2008-06-26 14:06:00,103.26,103.27,103.24,103.24,101800000.0
2008-06-26 14:07:00,103.24,103.28,103.24,103.265,189900000.0
2008-06-26 14:08:00,103.265,103.3,103.265,103.3,228900000.0
2008-06-26 14:09:00,103.3,103.31,103.275,103.28,225600000.0
2008-06-26 14:10:00,103.28,103.28,103.25,103.25,147600000.0
2008-06-26 14:11:00,103.245,103.27,103.245,103.26,110800000.0
2008-06-26 14:12:00,103.25,103.26,103.22,103.24,143000000.0
2008-06-26 14:13:00,103.23,103.26,103.23,103.25,140400000.0
2008-06-26 14:14:00,103.26,103.27,103.24,103.24,206900000.0
2008-06-26 14:15:00,103.24,103.25,103.23,103.24,171700000.0
2008-06-26 14:16:00,103.24,103.25,103.24,103.24,90300000.0
2008-06-26 14:17:00,103.24,103.26,103.24,103.26,77700000.0
2008-06-26 14:18:00,103.26,103.26,103.24,103.24,65100000.0
2008-06-26 14:19:00,103.25,103.27,103.23,103.23,133200000.0
2008-06-26 14:20:00,103.23,103.28,103.23,103.26,185700000.0
2008-06-26 14:21:00,103.26,103.26,103.21,103.22,166600000.0
2008-06-26 14:22:00,103.22,103.22,103.17,103.18,232500000.0
2008-06-26 14:23:00,103.18,103.25,103.18,103.23,293700000.0
2008-06-26 14:24:00,103.23,103.24,103.14,103.15,241600000.0
2008-06-26 14:25:00,103.15,103.2,103.13,103.16,305600000.0
2008-06-26 14:26:00,103.16,103.18,103.14,103.18,173400000.0
2008-06-26 14:27:00,103.18,103.19,103.165,103.19,177800000.0
2008-06-26 14:28:00,103.19,103.2,103.14,103.195,273000000.0
2008-06-26 14:29:00,103.195,103.255,103.14,103.155,176300000.0
2008-06-26 14:30:00,103.18,103.22,103.14,103.19,251800000.0
2008-06-26 14:31:00,103.2,103.28,103.2,103.27,381400000.0
2008-06-26 14:32:00,103.27,103.28,103.215,103.27,383200000.0
2008-06-26 14:33:00,103.26,103.27,103.19,103.195,306300000.0
2008-06-26 14:34:00,103.2,103.21,103.14,103.16,326500000.0
2008-06-26 14:35:00,103.145,103.22,103.145,103.18,255200000.0
2008-06-26 14:36:00,103.18,103.19,103.15,103.18,359100000.0
2008-06-26 14:37:00,103.18,103.2,103.18,103.19,230500000.0
2008-06-26 14:38:00,103.185,103.2,103.14,103.14,324200000.0
2008-06-26 14:39:00,103.145,103.17,103.14,103.14,196800000.0
2008-06-26 14:40:00,103.15,103.21,103.14,103.21,226300000.0
2008-06-26 14:41:00,103.2,103.2,103.12,103.18,327900000.0
2008-06-26 14:42:00,103.19,103.21,103.14,103.14,265500000.0
2008-06-26 14:43:00,103.14,103.17,103.13,103.16,266500000.0
2008-06-26 14:44:00,103.16,103.19,103.15,103.19,179800000.0
2008-06-26 14:45:00,103.18,103.22,103.16,103.17,233000000.0
2008-06-26 14:46:00,103.17,103.23,103.16,103.22,262500000.0
2008-06-26 14:47:00,103.23,103.23,103.135,103.15,251200000.0
2008-06-26 14:48:00,103.15,103.19,103.15,103.15,247000000.0
2008-06-26 14:49:00,103.15,103.19,103.145,103.19,317400000.0
2008-06-26 14:50:00,103.2,103.22,103.17,103.2,239400000.0
2008-06-26 14:51:00,103.2,103.23,103.18,103.19,145800000.0
2008-06-26 14:52:00,103.19,103.21,103.17,103.17,143800000.0
2008-06-26 14:53:00,103.17,103.2,103.165,103.18,225100000.0
2008-06-26 14:54:00,103.18,103.2,103.17,103.17,137900000.0
2008-06-26 14:55:00,103.17,103.2,103.16,103.2,274800000.0
2008-06-26 14:56:00,103.21,103.22,103.18,103.185,209400000.0
2008-06-26 14:57:00,103.19,103.2,103.14,103.15,257000000.0
2008-06-26 14:58:00,103.15,103.2,103.15,103.18,286800000.0
2008-06-26 14:59:00,103.18,103.18,103.14,103.14,476300000.0
2008-06-26 15:00:00,103.14,103.19,103.12,103.135,671300000.0
2008-06-26 15:01:00,103.14,103.17,103.125,103.155,581000000.0
2008-06-26 15:02:00,103.16,103.17,103.09,103.1,632100000.0
2008-06-26 15:03:00,103.1,103.12,103.08,103.09,529100000.0
2008-06-26 15:04:00,103.09,103.11,103.065,103.095,464500000.0
2008-06-26 15:05:00,103.095,103.11,103.08,103.1,345300000.0
2008-06-26 15:06:00,103.1,103.11,103.08,103.09,255900000.0
2008-06-26 15:07:00,103.085,103.11,103.08,103.08,213200000.0
2008-06-26 15:08:00,103.08,103.09,103.06,103.08,198800000.0
2008-06-26 15:09:00,103.07,103.08,103.06,103.07,222800000.0
2008-06-26 15:10:00,103.07,103.08,103.015,103.015,268200000.0
2008-06-26 15:11:00,103.015,103.04,103.01,103.02,387700000.0
2008-06-26 15:12:00,103.02,103.04,103.005,103.03,360400000.0
2008-06-26 15:13:00,103.03,103.05,103.005,103.035,462500000.0
2008-06-26 15:14:00,103.04,103.04,103.02,103.025,250500000.0
2008-06-26 15:15:00,103.03,103.06,103.02,103.06,419500000.0
2008-06-26 15:16:00,103.055,103.07,103.04,103.05,332800000.0
2008-06-26 15:17:00,103.05,103.08,103.04,103.045,201200000.0
2008-06-26 15:18:00,103.05,103.06,103.045,103.055,182800000.0
2008-06-26 15:19:00,103.055,103.06,103.025,103.025,225900000.0
2008-06-26 15:20:00,103.03,103.05,103.01,103.05,426800000.0
2008-06-26 15:21:00,103.05,103.07,103.045,103.045,365400000.0
2008-06-26 15:22:00,103.045,103.06,103.045,103.045,267400000.0
2008-06-26 15:23:00,103.06,103.08,103.045,103.07,273900000.0
2008-06-26 15:24:00,103.07,103.08,103.06,103.075,316500000.0
2008-06-26 15:25:00,103.075,103.1,103.075,103.09,339100000.0
2008-06-26 15:26:00,103.09,103.09,103.065,103.07,346600000.0
2008-06-26 15:27:00,103.065,103.1,103.065,103.1,347500000.0
2008-06-26 15:28:00,103.09,103.09,103.045,103.045,532900000.0
2008-06-26 15:29:00,103.045,103.065,103.04,103.045,484900000.0
2008-06-26 15:30:00,103.05,103.07,103.03,103.03,420700000.0
2008-06-26 15:31:00,103.04,103.04,102.955,102.98,413300000.0
2008-06-26 15:32:00,102.98,103.0,102.96,102.975,386800000.0
2008-06-26 15:33:00,102.975,103.0,102.965,103.0,353200000.0
2008-06-26 15:34:00,103.0,103.01,102.965,103.01,381100000.0
2008-06-26 15:35:00,103.01,103.01,102.985,102.985,494200000.0
2008-06-26 15:36:00,102.985,103.0,102.975,102.99,334900000.0
2008-06-26 15:37:00,102.99,103.02,102.98,103.0,501400000.0
2008-06-26 15:38:00,103.0,103.03,102.99,103.03,287200000.0
2008-06-26 15:39:00,103.025,103.03,102.975,102.98,351200000.0
2008-06-26 15:40:00,102.98,103.01,102.96,103.0,547100001.0
2008-06-26 15:41:00,102.995,103.01,102.965,103.01,436100000.0
2008-06-26 15:42:00,103.01,103.02,102.99,103.0,428000000.0
2008-06-26 15:43:00,103.005,103.01,102.965,102.975,511300000.0
2008-06-26 15:44:00,102.975,102.99,102.95,102.96,490400000.0
2008-06-26 15:45:00,102.97,102.995,102.95,102.975,514900000.0
2008-06-26 15:46:00,102.975,103.0,102.965,102.99,456100000.0
2008-06-26 15:47:00,102.99,102.99,102.955,102.96,495600000.0
2008-06-26 15:48:00,102.95,103.01,102.935,102.995,581900000.0
2008-06-26 15:49:00,103.0,103.03,102.985,103.0,408400000.0
2008-06-26 15:50:00,102.995,103.0,102.935,102.95,493800000.0
2008-06-26 15:51:00,102.94,102.96,102.915,102.95,640200000.0
2008-06-26 15:52:00,102.95,102.96,102.93,102.95,436600000.0
2008-06-26 15:53:00,102.945,102.97,102.925,102.945,639100000.0
2008-06-26 15:54:00,102.945,102.96,102.93,102.955,378100000.0
2008-06-26 15:55:00,102.96,102.99,102.95,102.99,396300000.0
2008-06-26 15:56:00,102.99,102.99,102.96,102.97,388700000.0
2008-06-26 15:57:00,102.98,102.99,102.975,102.99,264300000.0
2008-06-26 15:58:00,102.99,102.99,102.935,102.94,288800000.0
2008-06-26 15:59:00,102.95,102.975,102.895,102.925,202500000.0
2008-06-26 16:00:00,102.93,102.97,102.9,102.92,454800000.0
2008-06-26 16:01:00,102.92,102.95,102.91,102.91,389700000.0
2008-06-26 16:02:00,102.91,102.93,102.89,102.92,522500000.0
2008-06-26 16:03:00,102.92,102.93,102.91,102.92,278300000.0
2008-06-26 16:04:00,102.905,102.92,102.87,102.875,311500000.0
2008-06-26 16:05:00,102.875,102.91,102.875,102.88,406500000.0
2008-06-26 16:06:00,102.88,102.91,102.88,102.895,400100000.0
2008-06-26 16:07:00,102.895,102.95,102.895,102.905,457200000.0
2008-06-26 16:08:00,102.905,102.91,102.885,102.9,430300000.0
2008-06-26 16:09:00,102.895,102.94,102.895,102.92,503400000.0
2008-06-26 16:10:00,102.92,102.95,102.905,102.94,442500000.0
2008-06-26 16:11:00,102.94,102.97,102.92,102.94,522200000.0
2008-06-26 16:12:00,102.94,102.98,102.93,102.955,511100000.0
2008-06-26 16:13:00,102.96,102.99,102.95,102.99,207300000.0
2008-06-26 16:14:00,102.99,103.0,102.95,102.96,332000000.0
2008-06-26 16:15:00,102.955,102.97,102.94,102.965,411900000.0
2008-06-26 16:16:00,102.97,102.97,102.95,102.96,396100000.0
2008-06-26 16:17:00,102.96,102.97,102.93,102.95,595999999.0
2008-06-26 16:18:00,102.935,102.95,102.9,102.9,622200000.0
2008-06-26 16:19:00,102.9,102.92,102.9,102.91,283100000.0
2008-06-26 16:20:00,102.91,102.91,102.87,102.88,560900000.0
2008-06-26 16:21:00,102.88,102.895,102.875,102.895,377100000.0
2008-06-26 16:22:00,102.895,102.9,102.88,102.89,390300000.0
2008-06-26 16:23:00,102.9,102.92,102.875,102.915,544400000.0
2008-06-26 16:24:00,102.915,102.92,102.895,102.905,449900000.0
2008-06-26 16:25:00,102.905,102.93,102.895,102.905,358000000.0
2008-06-26 16:26:00,102.905,102.93,102.905,102.93,220300000.0
2008-06-26 16:27:00,102.93,102.95,102.895,102.93,484700000.0
2008-06-26 16:28:00,102.93,102.97,102.93,102.97,196100000.0
2008-06-26 16:29:00,102.97,102.97,102.925,102.94,631700000.0
2008-06-26 16:30:00,102.94,102.95,102.925,102.95,418700000.0
2008-06-26 16:31:00,102.945,102.97,102.945,102.97,444100000.0
2008-06-26 16:32:00,102.97,102.97,102.925,102.925,500800000.0
2008-06-26 16:33:00,102.935,102.96,102.895,102.91,602500000.0
2008-06-26 16:34:00,102.91,102.91,102.865,102.875,284100000.0
2008-06-26 16:35:00,102.875,102.9,102.865,102.9,258000000.0
2008-06-26 16:36:00,102.9,102.9,102.85,102.87,471500000.0
2008-06-26 16:37:00,102.865,102.88,102.85,102.87,408700000.0
2008-06-26 16:38:00,102.87,102.87,102.825,102.84,488500000.0
2008-06-26 16:39:00,102.84,102.91,102.835,102.9,523700000.0
2008-06-26 16:40:00,102.9,102.9,102.865,102.87,418800000.0
2008-06-26 16:41:00,102.87,102.88,102.855,102.855,375300000.0
2008-06-26 16:42:00,102.855,102.86,102.835,102.85,394600000.0
2008-06-26 16:43:00,102.845,102.86,102.835,102.86,493500000.0
2008-06-26 16:44:00,102.86,102.87,102.845,102.855,383600000.0
2008-06-26 16:45:00,102.855,102.86,102.795,102.81,466200000.0
2008-06-26 16:46:00,102.81,102.84,102.79,102.8,581300000.0
2008-06-26 16:47:00,102.795,102.82,102.785,102.795,498500000.0
2008-06-26 16:48:00,102.795,102.8,102.745,102.765,524300000.0
2008-06-26 16:49:00,102.765,102.77,102.73,102.755,414600000.0
2008-06-26 16:50:00,102.755,102.78,102.755,102.76,325300000.0
2008-06-26 16:51:00,102.76,102.78,102.73,102.77,460300000.0
2008-06-26 16:52:00,102.77,102.78,102.735,102.735,269300000.0
2008-06-26 16:53:00,102.745,102.75,102.7,102.7,446500000.0
2008-06-26 16:54:00,102.69,102.74,102.69,102.72,405000000.0
2008-06-26 16:55:00,102.72,102.72,102.665,102.665,336300000.0
2008-06-26 16:56:00,102.665,102.68,102.635,102.635,464600000.0
2008-06-26 16:57:00,102.635,102.65,102.63,102.635,165900000.0
2008-06-26 16:58:00,102.64,102.64,102.61,102.62,244200000.0
2008-06-26 16:59:00,102.62,102.66,102.605,102.65,445600000.0
2008-06-26 17:00:00,102.65,102.65,102.605,102.62,368700000.0
2008-06-26 17:01:00,102.61,102.64,102.595,102.605,393500000.0
2008-06-26 17:02:00,102.61,102.63,102.59,102.6,254400000.0
2008-06-26 17:03:00,102.6,102.6,102.575,102.6,346100000.0
2008-06-26 17:04:00,102.595,102.62,102.585,102.595,373600000.0
2008-06-26 17:05:00,102.595,102.63,102.595,102.62,401000000.0
2008-06-26 17:06:00,102.615,102.64,102.615,102.635,442800000.0
2008-06-26 17:07:00,102.64,102.66,102.615,102.655,363600000.0
2008-06-26 17:08:00,102.66,102.67,102.645,102.665,334900000.0
2008-06-26 17:09:00,102.675,102.71,102.675,102.68,335200000.0
2008-06-26 17:10:00,102.68,102.7,102.665,102.665,545500000.0
2008-06-26 17:11:00,102.665,102.68,102.655,102.67,325300000.0
2008-06-26 17:12:00,102.67,102.67,102.65,102.66,245700000.0
2008-06-26 17:13:00,102.655,102.68,102.655,102.66,328500000.0
2008-06-26 17:14:00,102.66,102.68,102.64,102.67,492000000.0
2008-06-26 17:15:00,102.665,102.7,102.66,102.69,341900000.0
2008-06-26 17:16:00,102.69,102.72,102.675,102.72,293300000.0
2008-06-26 17:17:00,102.72,102.74,102.705,102.735,334200000.0
2008-06-26 17:18:00,102.735,102.76,102.73,102.76,349400000.0
2008-06-26 17:19:00,102.75,102.76,102.73,102.745,280300000.0
2008-06-26 17:20:00,102.745,102.75,102.69,102.7,272500000.0
2008-06-26 17:21:00,102.7,102.71,102.655,102.68,652700000.0
2008-06-26 17:22:00,102.68,102.68,102.595,102.61,534300000.0
2008-06-26 17:23:00,102.61,102.62,102.535,102.555,552900000.0
2008-06-26 17:24:00,102.555,102.59,102.545,102.57,533300000.0
2008-06-26 17:25:00,102.57,102.57,102.51,102.51,478700000.0
2008-06-26 17:26:00,102.515,102.54,102.5,102.5,432800000.0
2008-06-26 17:27:00,102.5,102.57,102.5,102.54,473600000.0
2008-06-26 17:28:00,102.535,102.58,102.535,102.545,452000000.0
2008-06-26 17:29:00,102.55,102.56,102.535,102.555,386600000.0
2008-06-26 17:30:00,102.555,102.56,102.495,102.51,561100002.0
2008-06-26 17:31:00,102.51,102.54,102.475,102.535,447200000.0
2008-06-26 17:32:00,102.54,102.58,102.525,102.565,463000000.0
2008-06-26 17:33:00,102.565,102.57,102.535,102.54,421700000.0
2008-06-26 17:34:00,102.545,102.56,102.495,102.505,480600000.0
2008-06-26 17:35:00,102.505,102.51,102.495,102.505,319800000.0
2008-06-26 17:36:00,102.515,102.52,102.495,102.515,343200000.0
2008-06-26 17:37:00,102.52,102.54,102.505,102.54,392000000.0
2008-06-26 17:38:00,102.54,102.54,102.505,102.51,226200000.0
2008-06-26 17:39:00,102.505,102.53,102.495,102.515,400600000.0
2008-06-26 17:40:00,102.515,102.56,102.515,102.545,418200000.0
2008-06-26 17:41:00,102.55,102.56,102.525,102.55,451600000.0
2008-06-26 17:42:00,102.55,102.58,102.535,102.57,405100000.0
2008-06-26 17:43:00,102.56,102.56,102.535,102.54,239600000.0
2008-06-26 17:44:00,102.535,102.56,102.535,102.545,279500000.0
2008-06-26 17:45:00,102.55,102.58,102.535,102.58,316000000.0
2008-06-26 17:46:00,102.58,102.59,102.56,102.59,308400000.0
2008-06-26 17:47:00,102.59,102.59,102.565,102.575,181300000.0
2008-06-26 17:48:00,102.575,102.63,102.575,102.625,328300000.0
2008-06-26 17:49:00,102.63,102.69,102.63,102.68,287500000.0
2008-06-26 17:50:00,102.675,102.68,102.655,102.665,437200000.0
2008-06-26 17:51:00,102.665,102.71,102.645,102.665,600800000.0
2008-06-26 17:52:00,102.665,102.67,102.655,102.655,351600000.0
2008-06-26 17:53:00,102.66,102.67,102.64,102.645,435400000.0
2008-06-26 17:54:00,102.645,102.67,102.635,102.635,274900000.0
2008-06-26 17:55:00,102.645,102.7,102.645,102.7,384400000.0
2008-06-26 17:56:00,102.7,102.72,102.675,102.675,423500000.0
2008-06-26 17:57:00,102.68,102.69,102.655,102.665,493200000.0
2008-06-26 17:58:00,102.665,102.69,102.655,102.68,403600000.0
2008-06-26 17:59:00,102.67,102.7,102.665,102.685,324400000.0
2008-06-26 18:00:00,102.69,102.69,102.665,102.67,177900000.0
2008-06-26 18:01:00,102.67,102.67,102.64,102.65,167400000.0
2008-06-26 18:02:00,102.64,102.65,102.63,102.64,106400000.0
2008-06-26 18:03:00,102.64,102.64,102.62,102.62,85900000.0
2008-06-26 18:04:00,102.62,102.63,102.62,102.63,133600000.0
2008-06-26 18:05:00,102.63,102.65,102.63,102.63,72700000.0
2008-06-26 18:06:00,102.63,102.63,102.62,102.63,24300000.0
2008-06-26 18:07:00,102.63,102.63,102.57,102.59,184200000.0
2008-06-26 18:08:00,102.59,102.6,102.58,102.59,142900000.0
2008-06-26 18:09:00,102.59,102.59,102.555,102.565,182600000.0
2008-06-26 18:10:00,102.57,102.57,102.54,102.54,175000000.0
2008-06-26 18:11:00,102.54,102.63,102.54,102.61,255700000.0
2008-06-26 18:12:00,102.61,102.62,102.59,102.59,109400000.0
2008-06-26 18:13:00,102.58,102.61,102.515,102.55,399600000.0
2008-06-26 18:14:00,102.545,102.56,102.525,102.54,290700000.0
2008-06-26 18:15:00,102.53,102.58,102.52,102.555,280900000.0
2008-06-26 18:16:00,102.56,102.58,102.55,102.575,166900000.0
2008-06-26 18:17:00,102.575,102.58,102.535,102.55,208400000.0
2008-06-26 18:18:00,102.55,102.55,102.525,102.525,253100000.0
2008-06-26 18:19:00,102.525,102.56,102.525,102.55,184800000.0
2008-06-26 18:20:00,102.55,102.56,102.54,102.545,173300000.0
2008-06-26 18:21:00,102.55,102.57,102.54,102.55,262300000.0
2008-06-26 18:22:00,102.56,102.56,102.52,102.53,182300000.0
2008-06-26 18:23:00,102.54,102.58,102.53,102.55,352600000.0
2008-06-26 18:24:00,102.56,102.59,102.555,102.575,175400000.0
2008-06-26 18:25:00,102.59,102.6,102.575,102.58,160900000.0
2008-06-26 18:26:00,102.58,102.6,102.57,102.57,283900000.0
2008-06-26 18:27:00,102.57,102.58,102.55,102.56,150700000.0
2008-06-26 18:28:00,102.56,102.56,102.54,102.54,199500000.0
2008-06-26 18:29:00,102.54,102.55,102.535,102.54,82900000.0
2008-06-26 18:30:00,102.54,102.55,102.54,102.545,115400000.0
2008-06-26 18:31:00,102.55,102.55,102.53,102.53,97600000.0
2008-06-26 18:32:00,102.525,102.54,102.515,102.515,166400000.0
2008-06-26 18:33:00,102.515,102.53,102.5,102.52,208200000.0
2008-06-26 18:34:00,102.52,102.52,102.485,102.495,230900000.0
2008-06-26 18:35:00,102.5,102.5,102.48,102.5,193900000.0
2008-06-26 18:36:00,102.5,102.51,102.49,102.495,160700000.0
2008-06-26 18:37:00,102.5,102.51,102.47,102.47,204900000.0
2008-06-26 18:38:00,102.47,102.5,102.465,102.48,289600000.0
2008-06-26 18:39:00,102.48,102.49,102.47,102.48,107100000.0
2008-06-26 18:40:00,102.485,102.5,102.47,102.48,209000000.0
2008-06-26 18:41:00,102.49,102.5,102.475,102.49,175500000.0
2008-06-26 18:42:00,102.49,102.51,102.47,102.485,311700000.0
2008-06-26 18:43:00,102.49,102.5,102.48,102.5,182300000.0
2008-06-26 18:44:00,102.5,102.51,102.49,102.49,188200000.0
2008-06-26 18:45:00,102.49,102.49,102.465,102.48,151600000.0
2008-06-26 18:46:00,102.48,102.49,102.45,102.48,186200000.0
2008-06-26 18:47:00,102.48,102.5,102.46,102.49,261400000.0
2008-06-26 18:48:00,102.49,102.49,102.45,102.455,170600000.0
2008-06-26 18:49:00,102.455,102.47,102.445,102.455,111400000.0
2008-06-26 18:50:00,102.455,102.46,102.35,102.37,268800000.0
2008-06-26 18:51:00,102.37,102.38,102.32,102.33,359600000.0
2008-06-26 18:52:00,102.33,102.33,102.255,102.28,585500000.0
2008-06-26 18:53:00,102.28,102.31,102.27,102.3,270600000.0
2008-06-26 18:54:00,102.3,102.31,102.285,102.3,286400000.0
2008-06-26 18:55:00,102.31,102.32,102.27,102.3,304500000.0
2008-06-26 18:56:00,102.3,102.32,102.26,102.27,570399999.0
2008-06-26 18:57:00,102.26,102.28,102.26,102.27,217300000.0
2008-06-26 18:58:00,102.27,102.28,102.205,102.21,447500000.0
2008-06-26 18:59:00,102.21,102.25,102.2,102.215,330200000.0
2008-06-26 19:00:00,102.215,102.26,102.215,102.25,314500000.0
2008-06-26 19:01:00,102.25,102.26,102.19,102.2,358500000.0
2008-06-26 19:02:00,102.2,102.21,102.175,102.2,246500000.0
2008-06-26 19:03:00,102.2,102.2,102.18,102.2,197800000.0
2008-06-26 19:04:00,102.2,102.22,102.19,102.22,206900000.0
2008-06-26 19:05:00,102.21,102.22,102.195,102.2,167800000.0
2008-06-26 19:06:00,102.2,102.2,102.165,102.18,273900000.0
2008-06-26 19:07:00,102.175,102.2,102.17,102.19,147900000.0
2008-06-26 19:08:00,102.19,102.2,102.175,102.185,187900000.0
2008-06-26 19:09:00,102.185,102.2,102.18,102.2,164100000.0
2008-06-26 19:10:00,102.2,102.23,102.185,102.2,247800000.0
2008-06-26 19:11:00,102.205,102.23,102.2,102.22,89700000.0
2008-06-26 19:12:00,102.21,102.22,102.195,102.195,161300000.0
2008-06-26 19:13:00,102.195,102.21,102.15,102.16,189200000.0
2008-06-26 19:14:00,102.16,102.18,102.155,102.17,292100000.0
2008-06-26 19:15:00,102.17,102.2,102.165,102.185,186100000.0
2008-06-26 19:16:00,102.185,102.2,102.185,102.185,152500000.0
2008-06-26 19:17:00,102.185,102.2,102.165,102.18,124600000.0
2008-06-26 19:18:00,102.18,102.18,102.175,102.18,72500000.0
2008-06-26 19:19:00,102.175,102.19,102.175,102.185,211800000.0
2008-06-26 19:20:00,102.19,102.23,102.19,102.22,250400000.0
2008-06-26 19:21:00,102.22,102.22,102.19,102.19,155600000.0
2008-06-26 19:22:00,102.19,102.2,102.185,102.19,188000000.0
2008-06-26 19:23:00,102.19,102.2,102.19,102.2,72800000.0
2008-06-26 19:24:00,102.2,102.21,102.195,102.2,95200000.0
2008-06-26 19:25:00,102.2,102.21,102.18,102.19,364400000.0
2008-06-26 19:26:00,102.18,102.19,102.155,102.17,350600000.0
2008-06-26 19:27:00,102.17,102.19,102.15,102.17,335200000.0
2008-06-26 19:28:00,102.165,102.19,102.16,102.18,142800000.0
2008-06-26 19:29:00,102.18,102.2,102.14,102.15,375800000.0
2008-06-26 19:30:00,102.145,102.16,102.135,102.15,363000000.0
2008-06-26 19:31:00,102.15,102.15,102.115,102.115,151300000.0
2008-06-26 19:32:00,102.115,102.13,102.1,102.12,497200000.0
2008-06-26 19:33:00,102.12,102.12,102.1,102.1,152500000.0
2008-06-26 19:34:00,102.11,102.13,102.1,102.11,161600000.0
2008-06-26 19:35:00,102.11,102.11,102.07,102.08,117900000.0
2008-06-26 19:36:00,102.08,102.14,102.08,102.12,291100000.0
2008-06-26 19:37:00,102.125,102.15,102.12,102.14,72800000.0
2008-06-26 19:38:00,102.14,102.14,102.09,102.11,108400000.0
2008-06-26 19:39:00,102.11,102.13,102.11,102.12,182200000.0
2008-06-26 19:40:00,102.12,102.13,102.11,102.11,137300000.0
2008-06-26 19:41:00,102.11,102.12,102.105,102.12,176800000.0
2008-06-26 19:42:00,102.12,102.13,102.115,102.12,164400000.0
2008-06-26 19:43:00,102.12,102.12,102.075,102.09,164100000.0
2008-06-26 19:44:00,102.09,102.1,102.075,102.08,175500000.0
2008-06-26 19:45:00,102.09,102.09,102.06,102.06,186600000.0
2008-06-26 19:46:00,102.06,102.07,102.045,102.05,214500000.0
2008-06-26 19:47:00,102.05,102.06,102.025,102.035,515400001.0
2008-06-26 19:48:00,102.035,102.05,101.995,102.01,145100000.0
2008-06-26 19:49:00,102.01,102.03,102.005,102.015,121300000.0
2008-06-26 19:50:00,102.015,102.05,102.015,102.03,90000000.0
2008-06-26 19:51:00,102.03,102.05,102.03,102.04,86800000.0
2008-06-26 19:52:00,102.05,102.07,102.045,102.06,82900000.0
2008-06-26 19:53:00,102.06,102.07,102.05,102.07,89500000.0
2008-06-26 19:54:00,102.07,102.07,102.055,102.055,47800000.0
2008-06-26 19:55:00,102.06,102.11,102.06,102.1,255200000.0
2008-06-26 19:56:00,102.1,102.12,102.095,102.12,186000000.0
2008-06-26 19:57:00,102.12,102.12,102.085,102.085,211300000.0
2008-06-26 19:58:00,102.09,102.135,102.085,102.115,328800000.0
2008-06-26 19:59:00,102.12,102.145,102.12,102.125,345600000.0
2008-06-26 20:00:00,102.13,102.14,102.12,102.13,191600000.0
2008-06-26 20:01:00,102.13,102.14,102.105,102.11,169700000.0
2008-06-26 20:02:00,102.11,102.12,102.1,102.1,80300000.0
2008-06-26 20:03:00,102.11,102.15,102.11,102.135,237400000.0
2008-06-26 20:04:00,102.135,102.16,102.125,102.16,141600000.0
2008-06-26 20:05:00,102.15,102.17,102.14,102.14,196800000.0
2008-06-26 20:06:00,102.15,102.15,102.145,102.15,36300000.0
2008-06-26 20:07:00,102.15,102.17,102.135,102.15,192200000.0
2008-06-26 20:08:00,102.16,102.19,102.155,102.19,173700000.0
2008-06-26 20:09:00,102.19,102.19,102.17,102.175,88500000.0
2008-06-26 20:10:00,102.175,102.19,102.17,102.18,188900000.0
2008-06-26 20:11:00,102.18,102.22,102.18,102.22,129300000.0
2008-06-26 20:12:00,102.21,102.21,102.185,102.21,206100000.0
2008-06-26 20:13:00,102.2,102.22,102.175,102.215,317900000.0
2008-06-26 20:14:00,102.215,102.22,102.18,102.18,117000000.0
2008-06-26 20:15:00,102.19,102.2,102.185,102.19,184100000.0
2008-06-26 20:16:00,102.19,102.19,102.17,102.19,131300000.0
2008-06-26 20:17:00,102.185,102.19,102.165,102.175,109700000.0
2008-06-26 20:18:00,102.175,102.19,102.165,102.165,141600000.0
2008-06-26 20:19:00,102.175,102.18,102.08,102.09,331600000.0
2008-06-26 20:20:00,102.09,102.1,102.04,102.04,335500000.0
2008-06-26 20:21:00,102.04,102.1,102.035,102.07,245200000.0
2008-06-26 20:22:00,102.07,102.07,102.04,102.04,62000000.0
2008-06-26 20:23:00,102.045,102.09,102.04,102.04,238400000.0
2008-06-26 20:24:00,102.04,102.04,101.93,101.94,445000000.0
2008-06-26 20:25:00,101.935,101.99,101.935,101.99,446100000.0
2008-06-26 20:26:00,101.99,102.0,101.965,101.965,135200000.0
2008-06-26 20:27:00,101.97,101.97,101.93,101.93,302300000.0
2008-06-26 20:28:00,101.93,101.99,101.93,101.99,276000000.0
2008-06-26 20:29:00,101.99,102.05,101.98,102.04,297500000.0
2008-06-26 20:30:00,102.04,102.08,102.015,102.02,297200000.0
2008-06-26 20:31:00,102.02,102.04,102.01,102.02,272700000.0
2008-06-26 20:32:00,102.02,102.03,101.975,102.0,329800000.0
2008-06-26 20:33:00,102.0,102.02,101.98,101.995,421600000.0
2008-06-26 20:34:00,102.0,102.01,101.985,101.985,129900000.0
2008-06-26 20:35:00,101.985,102.0,101.985,102.0,232500000.0
2008-06-26 20:36:00,102.0,102.04,101.99,102.025,209700000.0
2008-06-26 20:37:00,102.025,102.08,102.02,102.08,276300000.0
2008-06-26 20:38:00,102.08,102.09,102.04,102.05,202200000.0
2008-06-26 20:39:00,102.05,102.06,102.02,102.025,164300000.0
2008-06-26 20:40:00,102.03,102.05,102.02,102.04,100800000.0
2008-06-26 20:41:00,102.04,102.06,102.04,102.05,97000000.0
2008-06-26 20:42:00,102.04,102.07,102.02,102.06,202100000.0
2008-06-26 20:43:00,102.06,102.08,102.04,102.05,160700000.0
2008-06-26 20:44:00,102.05,102.06,102.05,102.05,64000000.0
2008-06-26 20:45:00,102.05,102.06,102.03,102.03,167500000.0
2008-06-26 20:46:00,102.03,102.05,102.02,102.02,114300000.0
2008-06-26 20:47:00,102.02,102.02,101.98,101.98,244500000.0
2008-06-26 20:48:00,101.99,102.02,101.975,101.99,310300000.0
2008-06-26 20:49:00,101.99,102.03,101.99,102.01,336600000.0
2008-06-26 20:50:00,102.01,102.05,102.01,102.045,165700000.0
2008-06-26 20:51:00,102.055,102.065,102.04,102.065,221900000.0
2008-06-26 20:52:00,102.065,102.08,102.04,102.07,172200000.0
2008-06-26 20:53:00,102.07,102.07,102.05,102.06,167600000.0
2008-06-26 20:54:00,102.06,102.07,102.03,102.04,92300000.0
2008-06-26 20:55:00,102.05,102.1,102.05,102.09,155400000.0
2008-06-26 20:56:00,102.1,102.12,102.08,102.11,280400000.0
2008-06-26 20:57:00,102.11,102.12,102.095,102.1,132600000.0
2008-06-26 20:58:00,102.1,102.11,102.085,102.095,255400000.0
2008-06-26 20:59:00,102.095,102.12,102.08,102.105,272500000.0
2008-06-26 21:00:00,102.11,102.11,102.07,102.07,264000000.0
2008-06-26 21:01:00,102.07,102.08,102.06,102.075,121300000.0
2008-06-26 21:02:00,102.075,102.09,102.075,102.09,147500000.0
2008-06-26 21:03:00,102.09,102.09,102.065,102.08,110200000.0
2008-06-26 21:04:00,102.08,102.09,102.07,102.08,183300000.0
2008-06-26 21:05:00,102.08,102.1,102.07,102.09,323500000.0
2008-06-26 21:06:00,102.09,102.1,102.075,102.075,195100000.0
2008-06-26 21:07:00,102.075,102.09,102.04,102.06,327799999.0
2008-06-26 21:08:00,102.06,102.09,102.06,102.08,182000000.0
2008-06-26 21:09:00,102.08,102.09,102.08,102.09,66500000.0
2008-06-26 21:10:00,102.09,102.1,102.08,102.08,163100000.0
2008-06-26 21:11:00,102.09,102.09,102.08,102.09,32400000.0
2008-06-26 21:12:00,102.09,102.1,102.07,102.07,113500000.0
2008-06-26 21:13:00,102.07,102.09,102.07,102.09,133300000.0
2008-06-26 21:14:00,102.09,102.09,102.075,102.08,102200000.0
2008-06-26 21:15:00,102.075,102.09,102.075,102.09,58200000.0
2008-06-26 21:16:00,102.09,102.14,102.09,102.14,258200000.0
2008-06-26 21:17:00,102.14,102.15,102.115,102.13,287300000.0
2008-06-26 21:18:00,102.13,102.13,102.105,102.11,156000000.0
2008-06-26 21:19:00,102.11,102.11,102.075,102.075,177800000.0
2008-06-26 21:20:00,102.075,102.1,102.07,102.075,139000000.0
2008-06-26 21:21:00,102.075,102.11,102.07,102.1,186000000.0
2008-06-26 21:22:00,102.1,102.11,102.09,102.11,91600000.0
2008-06-26 21:23:00,102.11,102.13,102.1,102.13,156800000.0
2008-06-26 21:24:00,102.125,102.19,102.125,102.13,235500000.0
2008-06-26 21:25:00,102.13,102.13,102.08,102.11,216800000.0
2008-06-26 21:26:00,102.1,102.11,102.085,102.085,151600000.0
2008-06-26 21:27:00,102.09,102.13,102.085,102.13,219900000.0
2008-06-26 21:28:00,102.12,102.14,102.11,102.12,125000000.0
2008-06-26 21:29:00,102.12,102.12,102.11,102.11,86700000.0
2008-06-26 21:30:00,102.11,102.12,102.1,102.1,157800000.0
2008-06-26 21:31:00,102.1,102.11,102.1,102.11,89400000.0
2008-06-26 21:32:00,102.11,102.11,102.11,102.11,15200000.0
2008-06-26 21:33:00,102.11,102.12,102.09,102.11,84700000.0
2008-06-26 21:34:00,102.11,102.14,102.1,102.13,129200000.0
2008-06-26 21:35:00,102.13,102.15,102.12,102.13,107600000.0
2008-06-26 21:36:00,102.13,102.14,102.12,102.12,64700000.0
2008-06-26 21:37:00,102.12,102.12,102.12,102.12,32300000.0
2008-06-26 21:38:00,102.12,102.12,102.11,102.12,38000000.0
2008-06-26 21:39:00,102.12,102.12,102.11,102.11,57000000.0
2008-06-26 21:40:00,102.11,102.12,102.11,102.11,86600000.0
2008-06-26 21:41:00,102.11,102.12,102.11,102.11,24700000.0
2008-06-26 21:42:00,102.11,102.11,102.09,102.1,55100000.0
2008-06-26 21:43:00,102.1,102.1,102.08,102.08,75200000.0
2008-06-26 21:44:00,102.08,102.11,102.08,102.08,82800000.0
2008-06-26 21:45:00,102.08,102.09,102.05,102.05,66500000.0
2008-06-26 21:46:00,102.05,102.07,102.04,102.06,128000000.0
2008-06-26 21:47:00,102.06,102.06,102.04,102.04,34300000.0
2008-06-26 21:48:00,102.04,102.05,102.03,102.04,99800000.0
2008-06-26 21:49:00,102.05,102.05,102.005,102.02,95300000.0
2008-06-26 21:50:00,102.02,102.02,101.98,101.98,64600000.0
2008-06-26 21:51:00,101.98,101.99,101.98,101.99,30500000.0
2008-06-26 21:52:00,101.99,102.0,101.955,101.99,191500000.0
2008-06-26 21:53:00,101.99,101.99,101.955,101.98,136300000.0
2008-06-26 21:54:00,101.98,101.98,101.96,101.98,122500000.0
2008-06-26 21:55:00,101.975,101.98,101.97,101.97,65600000.0
2008-06-26 21:56:00,101.975,101.98,101.96,101.97,173600000.0
2008-06-26 21:57:00,101.97,101.99,101.96,101.975,180200000.0
2008-06-26 21:58:00,101.975,102.01,101.97,102.01,132200000.0
2008-06-26 21:59:00,102.01,102.03,102.0,102.0,207400000.0
2008-06-26 22:00:00,102.0,102.02,102.0,102.01,66500000.0
2008-06-26 22:01:00,102.01,102.04,102.01,102.04,86900000.0
2008-06-26 22:02:00,102.04,102.05,102.04,102.05,55100000.0
2008-06-26 22:03:00,102.05,102.07,102.05,102.07,85800000.0
2008-06-26 22:04:00,102.07,102.07,102.055,102.06,89700000.0
2008-06-26 22:05:00,102.06,102.07,102.045,102.07,98500000.0
2008-06-26 22:06:00,102.07,102.08,102.065,102.08,120200000.0
2008-06-26 22:07:00,102.07,102.08,102.07,102.07,107800000.0
2008-06-26 22:08:00,102.07,102.07,102.05,102.05,102300000.0
2008-06-26 22:09:00,102.05,102.05,102.015,102.015,136400000.0
2008-06-26 22:10:00,102.02,102.035,102.005,102.035,138500000.0
2008-06-26 22:11:00,102.035,102.05,102.035,102.035,106200000.0
2008-06-26 22:12:00,102.045,102.06,102.02,102.025,139000000.0
2008-06-26 22:13:00,102.025,102.03,102.01,102.015,274400000.0
2008-06-26 22:14:00,102.015,102.02,102.005,102.005,118500000.0
2008-06-26 22:15:00,102.005,102.02,101.995,102.005,177000000.0
2008-06-26 22:16:00,102.01,102.02,101.995,102.01,125800000.0
2008-06-26 22:17:00,102.0,102.02,101.995,101.995,198000000.0
2008-06-26 22:18:00,102.0,102.0,101.96,101.975,135800000.0
2008-06-26 22:19:00,101.985,102.02,101.985,102.02,89100000.0
2008-06-26 22:20:00,102.02,102.02,101.985,101.985,117500000.0
2008-06-26 22:21:00,101.985,102.0,101.95,101.965,128900000.0
2008-06-26 22:22:00,101.965,101.98,101.965,101.98,85900000.0
2008-06-26 22:23:00,101.98,101.98,101.955,101.955,261200000.0
2008-06-26 22:24:00,101.955,101.98,101.945,101.97,179500000.0
2008-06-26 22:25:00,101.965,102.02,101.965,101.995,173200000.0
2008-06-26 22:26:00,101.995,101.995,101.985,101.985,44800000.0
2008-06-26 22:27:00,101.98,101.99,101.97,101.97,131300000.0
2008-06-26 22:28:00,101.97,101.98,101.945,101.95,192900000.0
2008-06-26 22:29:00,101.945,101.96,101.935,101.955,232100000.0
2008-06-26 22:30:00,101.955,101.96,101.935,101.935,115300000.0
2008-06-26 22:31:00,101.94,101.945,101.94,101.945,17400000.0
2008-06-26 22:32:00,101.965,101.97,101.95,101.96,49700000.0
2008-06-26 22:33:00,101.955,101.96,101.955,101.96,28400000.0
2008-06-26 22:34:00,101.96,101.96,101.945,101.96,26700000.0
2008-06-26 22:35:00,101.96,101.97,101.935,101.95,62200000.0
2008-06-26 22:36:00,101.95,101.99,101.945,101.96,66700000.0
2008-06-26 22:37:00,101.96,101.96,101.96,101.96,5700000.0
2008-06-26 22:38:00,101.96,101.97,101.96,101.96,22900000.0
2008-06-26 22:39:00,101.96,101.96,101.95,101.95,35200000.0
2008-06-26 22:40:00,101.95,101.97,101.95,101.95,98400000.0
2008-06-26 22:41:00,101.95,102.005,101.94,102.0,162200000.0
2008-06-26 22:42:00,102.005,102.01,101.985,101.995,119500000.0
2008-06-26 22:43:00,101.995,102.03,101.995,102.03,221799999.0
2008-06-26 22:44:00,102.03,102.04,102.005,102.025,161800000.0
2008-06-26 22:45:00,102.03,102.06,102.025,102.06,197900000.0
2008-06-26 22:46:00,102.06,102.06,102.015,102.04,201100000.0
2008-06-26 22:47:00,102.04,102.04,102.04,102.04,23600000.0
2008-06-26 22:48:00,102.045,102.07,102.045,102.06,234100000.0
2008-06-26 22:49:00,102.055,102.11,102.055,102.08,204300000.0
2008-06-26 22:50:00,102.08,102.09,102.06,102.08,83200000.0
2008-06-26 22:51:00,102.08,102.08,102.07,102.08,32300000.0
2008-06-26 22:52:00,102.08,102.09,102.065,102.065,93600000.0
2008-06-26 22:53:00,102.07,102.08,102.05,102.05,195800000.0
2008-06-26 22:54:00,102.05,102.07,102.05,102.07,132800000.0
2008-06-26 22:55:00,102.07,102.07,102.05,102.06,88900000.0
2008-06-26 22:56:00,102.06,102.08,102.06,102.07,84400000.0
2008-06-26 22:57:00,102.07,102.07,102.06,102.07,33000000.0
2008-06-26 22:58:00,102.07,102.09,102.07,102.09,76100000.0
2008-06-26 22:59:00,102.09,102.09,102.075,102.08,42500000.0
2008-06-26 23:00:00,102.08,102.09,102.08,102.085,9000000.0
2008-06-26 23:01:00,102.08,102.08,102.05,102.07,38300000.0
2008-06-26 23:02:00,102.07,102.09,102.07,102.09,88600000.0
2008-06-26 23:03:00,102.09,102.09,102.06,102.07,97900000.0
2008-06-26 23:04:00,102.07,102.07,101.99,102.02,361600000.0
2008-06-26 23:05:00,102.02,102.05,102.02,102.05,134900000.0
2008-06-26 23:06:00,102.05,102.05,102.02,102.04,233500000.0
2008-06-26 23:07:00,102.04,102.05,102.03,102.03,126800000.0
2008-06-26 23:08:00,102.03,102.06,102.03,102.06,42100000.0
2008-06-26 23:09:00,102.06,102.07,102.05,102.06,57900000.0
2008-06-26 23:10:00,102.06,102.12,102.06,102.085,398400000.0
2008-06-26 23:11:00,102.09,102.09,102.08,102.09,28500000.0
2008-06-26 23:12:00,102.08,102.08,102.065,102.07,49600000.0
2008-06-26 23:13:00,102.085,102.1,102.07,102.08,208200000.0
2008-06-26 23:14:00,102.08,102.1,102.08,102.1,130500000.0
2008-06-26 23:15:00,102.105,102.13,102.1,102.13,87900000.0
2008-06-26 23:16:00,102.13,102.13,102.115,102.12,6000000.0
2008-06-26 23:17:00,102.13,102.13,102.12,102.125,17000000.0
2008-06-26 23:18:00,102.13,102.13,102.095,102.115,112000000.0
2008-06-26 23:19:00,102.115,102.14,102.11,102.14,80100000.0
2008-06-26 23:20:00,102.13,102.13,102.11,102.12,20000000.0
2008-06-26 23:21:00,102.11,102.13,102.11,102.13,48500000.0
2008-06-26 23:22:00,102.13,102.14,102.13,102.14,15200000.0
2008-06-26 23:23:00,102.13,102.15,102.13,102.15,26900000.0
2008-06-26 23:24:00,102.15,102.16,102.15,102.16,43000000.0
2008-06-26 23:25:00,102.16,102.16,102.16,102.16,24900000.0
2008-06-26 23:26:00,102.16,102.16,102.15,102.16,124000000.0
2008-06-26 23:27:00,102.16,102.16,102.16,102.16,11400000.0
2008-06-26 23:28:00,102.16,102.16,102.14,102.15,219200000.0
2008-06-26 23:29:00,102.15,102.15,102.13,102.15,49800000.0
2008-06-26 23:30:00,102.15,102.15,102.11,102.13,130600000.0
2008-06-26 23:31:00,102.14,102.14,102.13,102.13,9600000.0
2008-06-26 23:32:00,102.14,102.15,102.13,102.13,28800000.0
2008-06-26 23:33:00,102.14,102.14,102.12,102.12,61300000.0
2008-06-26 23:34:00,102.104,102.136,102.066,102.131,109800000.0
2008-06-26 23:35:00,102.13,102.13,102.13,102.13,9600000.0
2008-06-26 23:36:00,102.12,102.15,102.12,102.14,81600000.0
2008-06-26 23:37:00,102.14,102.14,102.13,102.13,39300000.0
2008-06-26 23:38:00,102.15,102.16,102.12,102.14,107900000.0
2008-06-26 23:39:00,102.13,102.15,102.11,102.12,223400003.0
2008-06-26 23:40:00,102.12,102.14,102.12,102.14,73900000.0
2008-06-26 23:41:00,102.14,102.15,102.13,102.13,109200001.0
2008-06-26 23:42:00,102.14,102.15,102.14,102.14,53700000.0
2008-06-26 23:43:00,102.15,102.15,102.11,102.12,255700006.0
2008-06-26 23:44:00,102.12,102.15,102.12,102.15,129200003.0
2008-06-26 23:45:00,102.15,102.16,102.15,102.15,51700001.0
2008-06-26 23:46:00,102.15,102.15,102.13,102.15,97700002.0
2008-06-26 23:47:00,102.15,102.15,102.15,102.15,4800000.0
2008-06-26 23:48:00,102.15,102.15,102.13,102.14,90900003.0
2008-06-26 23:49:00,102.121,102.143,102.065,102.143,451400000.0
2008-06-26 23:50:00,102.14,102.15,102.14,102.15,58300001.0
2008-06-26 23:51:00,102.14,102.16,102.12,102.12,124300002.0
2008-06-26 23:52:00,102.13,102.13,102.09,102.09,93900000.0
2008-06-26 23:53:00,102.09,102.11,102.09,102.1,46000000.0
2008-06-26 23:54:00,102.09,102.1,102.06,102.09,55600001.0
2008-06-26 23:55:00,102.1,102.1,102.07,102.08,24000000.0
2008-06-26 23:56:00,102.07,102.07,102.03,102.03,112400000.0
2008-06-26 23:57:00,102.03,102.05,102.03,102.05,100600000.0
2008-06-26 23:58:00,102.05,102.05,102.05,102.05,49800000.0
2008-06-26 23:59:00,102.06,102.06,102.05,102.05,68900001.0
2008-06-27 00:00:00,102.06,102.06,102.04,102.06,268200006.0
2008-06-27 00:01:00,102.06,102.08,102.03,102.05,315500000.0
2008-06-27 00:02:00,102.06,102.08,102.06,102.08,127200000.0
2008-06-27 00:03:00,102.1,102.1,102.08,102.08,86100001.0
2008-06-27 00:04:00,102.08,102.08,102.05,102.07,137000000.0
2008-06-27 00:05:00,102.07,102.09,102.07,102.08,185500000.0
2008-06-27 00:06:00,102.08,102.08,102.03,102.04,228200002.0
2008-06-27 00:07:00,102.04,102.05,102.04,102.05,109900001.0
2008-06-27 00:08:00,102.04,102.07,102.04,102.07,97600002.0
2008-06-27 00:09:00,102.07,102.07,102.04,102.06,211500002.0
2008-06-27 00:10:00,102.06,102.09,102.06,102.09,90700001.0
2008-06-27 00:11:00,102.09,102.09,102.08,102.08,237600000.0
2008-06-27 00:12:00,102.08,102.1,102.07,102.09,316400000.0
2008-06-27 00:13:00,102.09,102.09,102.08,102.08,58500000.0
2008-06-27 00:14:00,102.08,102.08,102.06,102.07,145600000.0
2008-06-27 00:15:00,102.08,102.08,102.05,102.08,208400000.0
2008-06-27 00:16:00,102.08,102.09,102.08,102.08,70900000.0
2008-06-27 00:17:00,102.08,102.08,102.08,102.08,110400000.0
2008-06-27 00:18:00,102.08,102.1,102.08,102.09,333900001.0
2008-06-27 00:19:00,102.08,102.13,102.08,102.12,242900001.0
2008-06-27 00:20:00,102.12,102.16,102.12,102.16,115700000.0
2008-06-27 00:21:00,102.16,102.16,102.14,102.16,105300001.0
2008-06-27 00:22:00,102.15,102.2,102.15,102.19,538200006.0
2008-06-27 00:23:00,102.195,102.21,102.18,102.19,131200001.0
2008-06-27 00:24:00,102.19,102.2,102.19,102.19,198400000.0
2008-06-27 00:25:00,102.19,102.22,102.19,102.19,62400000.0
2008-06-27 00:26:00,102.2,102.21,102.18,102.18,143600002.0
2008-06-27 00:27:00,102.2,102.2,102.18,102.2,54700000.0
2008-06-27 00:28:00,102.19,102.19,102.19,102.19,23900000.0
2008-06-27 00:29:00,102.19,102.22,102.19,102.22,28800000.0
2008-06-27 00:30:00,102.21,102.21,102.17,102.18,166700002.0
2008-06-27 00:31:00,102.18,102.18,102.16,102.18,16300000.0
2008-06-27 00:32:00,102.19,102.22,102.18,102.21,333300005.0
2008-06-27 00:33:00,102.21,102.22,102.2,102.21,184000001.0
2008-06-27 00:34:00,102.2,102.2,102.18,102.19,28800000.0
2008-06-27 00:35:00,102.19,102.19,102.18,102.19,64600000.0
2008-06-27 00:36:00,102.19,102.2,102.19,102.19,113100000.0
2008-06-27 00:37:00,102.19,102.19,102.19,102.19,19200000.0
2008-06-27 00:38:00,102.19,102.19,102.18,102.18,96900000.0
2008-06-27 00:39:00,102.18,102.19,102.16,102.16,115300000.0
2008-06-27 00:40:00,102.19,102.24,102.19,102.22,246000009.0
2008-06-27 00:41:00,102.22,102.22,102.18,102.19,104600000.0
2008-06-27 00:42:00,102.19,102.21,102.16,102.2,299100001.0
2008-06-27 00:43:00,102.19,102.23,102.15,102.175,618100000.0
2008-06-27 00:44:00,102.23,102.25,102.17,102.19,503900000.0
2008-06-27 00:45:00,102.19,102.21,102.18,102.19,239600000.0
2008-06-27 00:46:00,102.19,102.325,102.18,102.18,522000002.0
2008-06-27 00:47:00,102.23,102.29,102.175,102.29,174600000.0
2008-06-27 00:48:00,102.28,102.31,102.23,102.23,282800001.0
2008-06-27 00:49:00,102.23,102.23,102.18,102.22,202999998.0
2008-06-27 00:50:00,102.23,102.23,102.21,102.22,48000000.0
2008-06-27 00:51:00,102.22,102.24,102.22,102.24,41200000.0
2008-06-27 00:52:00,102.23,102.24,102.23,102.24,19200000.0
2008-06-27 00:53:00,102.23,102.23,102.22,102.22,14400000.0
2008-06-27 00:54:00,102.22,102.25,102.21,102.25,48000000.0
2008-06-27 00:55:00,102.25,102.25,102.21,102.22,49900000.0
2008-06-27 00:56:00,102.23,102.26,102.23,102.25,48000000.0
2008-06-27 00:57:00,102.24,102.26,102.23,102.23,66900000.0
2008-06-27 00:58:00,102.24,102.24,102.18,102.19,124700000.0
2008-06-27 00:59:00,102.2,102.21,102.17,102.2,230800000.0
2008-06-27 01:00:00,102.2,102.2,102.12,102.17,302500000.0
2008-06-27 01:01:00,102.16,102.18,102.15,102.16,176000000.0
2008-06-27 01:02:00,102.15,102.15,102.12,102.15,114600000.0
2008-06-27 01:03:00,102.15,102.15,102.13,102.13,145600000.0
2008-06-27 01:04:00,102.13,102.14,102.12,102.12,110300000.0
2008-06-27 01:05:00,102.12,102.13,102.11,102.13,175700000.0
2008-06-27 01:06:00,102.13,102.15,102.07,102.14,195800000.0
2008-06-27 01:07:00,102.13,102.14,102.1,102.12,279800000.0
2008-06-27 01:08:00,102.12,102.13,102.09,102.11,186900000.0
2008-06-27 01:09:00,102.11,102.12,102.09,102.11,55100000.0
2008-06-27 01:10:00,102.12,102.13,102.12,102.13,132100000.0
2008-06-27 01:11:00,102.13,102.14,102.12,102.13,64500000.0
2008-06-27 01:12:00,102.13,102.16,102.13,102.16,163400000.0
2008-06-27 01:13:00,102.16,102.17,102.16,102.17,106800000.0
2008-06-27 01:14:00,102.17,102.18,102.16,102.17,222600000.0
2008-06-27 01:15:00,102.17,102.18,102.14,102.14,202400000.0
2008-06-27 01:16:00,102.15,102.17,102.14,102.15,205100000.0
2008-06-27 01:17:00,102.14,102.16,102.14,102.14,169300000.0
2008-06-27 01:18:00,102.14,102.15,102.13,102.14,540499999.0
2008-06-27 01:19:00,102.14,102.16,102.14,102.16,841800013.0
2008-06-27 01:20:00,102.16,102.17,102.15,102.15,529900005.0
2008-06-27 01:21:00,102.15,102.15,102.12,102.14,354600001.0
2008-06-27 01:22:00,102.14,102.15,102.08,102.12,1011299997.0
2008-06-27 01:23:00,102.12,102.12,102.07,102.08,301900000.0
2008-06-27 01:24:00,102.08,102.09,102.06,102.08,1003100001.0
2008-06-27 01:25:00,102.08,102.11,102.08,102.09,952799985.0
2008-06-27 01:26:00,102.1,102.1,102.09,102.09,879199968.0
2008-06-27 01:27:00,102.09,102.09,102.025,102.03,948599999.0
2008-06-27 01:28:00,102.025,102.05,102.01,102.03,680200001.0
2008-06-27 01:29:00,102.03,102.03,102.005,102.02,355100001.0
2008-06-27 01:30:00,102.025,102.03,101.97,101.98,854799997.0
2008-06-27 01:31:00,101.98,101.99,101.925,101.94,744200005.0
2008-06-27 01:32:00,101.94,101.96,101.93,101.96,1023500016.0
2008-06-27 01:33:00,101.94,101.95,101.91,101.93,762500004.0
2008-06-27 01:34:00,101.93,101.95,101.9,101.91,819600006.0
2008-06-27 01:35:00,101.91,101.95,101.91,101.94,516900003.0
2008-06-27 01:36:00,101.95,101.98,101.95,101.98,339000002.0
2008-06-27 01:37:00,101.98,101.99,101.97,101.98,207400001.0
2008-06-27 01:38:00,101.98,102.0,101.98,101.995,182800000.0
2008-06-27 01:39:00,101.99,102.0,101.99,101.99,186600001.0
2008-06-27 01:40:00,101.99,102.06,101.98,102.03,876800004.0
2008-06-27 01:41:00,102.03,102.06,102.02,102.06,817600014.0
2008-06-27 01:42:00,102.06,102.1,102.05,102.09,949100036.0
2008-06-27 01:43:00,102.09,102.15,102.08,102.15,393500003.0
2008-06-27 01:44:00,102.15,102.15,102.08,102.13,289900000.0
2008-06-27 01:45:00,102.13,102.15,102.13,102.14,217599999.0
2008-06-27 01:46:00,102.14,102.15,102.13,102.14,175699996.0
2008-06-27 01:47:00,102.13,102.13,102.07,102.08,278500000.0
2008-06-27 01:48:00,102.09,102.11,102.08,102.11,185799999.0
2008-06-27 01:49:00,102.11,102.11,102.1,102.1,113100000.0
2008-06-27 01:50:00,102.09,102.11,102.08,102.11,233700000.0
2008-06-27 01:51:00,102.12,102.12,102.12,102.12,12600000.0
2008-06-27 01:52:00,102.12,102.12,102.11,102.11,84300000.0
2008-06-27 01:53:00,102.11,102.12,102.1,102.11,144499998.0
2008-06-27 01:54:00,102.1,102.11,102.085,102.1,285699999.0
2008-06-27 01:55:00,102.1,102.1,102.08,102.1,412300005.0
2008-06-27 01:56:00,102.1,102.12,102.1,102.11,185899998.0
2008-06-27 01:57:00,102.11,102.11,102.07,102.08,468100007.0
2008-06-27 01:58:00,102.08,102.09,102.06,102.07,245799998.0
2008-06-27 01:59:00,102.07,102.08,102.07,102.07,185999998.0
2008-06-27 02:00:00,102.07,102.08,102.06,102.08,172300002.0
2008-06-27 02:01:00,102.08,102.08,101.98,102.015,326000002.0
2008-06-27 02:02:00,102.02,102.02,101.97,101.98,200700001.0
2008-06-27 02:03:00,101.98,101.99,101.93,101.94,106700001.0
2008-06-27 02:04:00,101.94,101.95,101.91,101.91,54399999.0
2008-06-27 02:05:00,101.92,101.92,101.87,101.88,263400001.0
2008-06-27 02:06:00,101.88,101.94,101.88,101.92,458900002.0
2008-06-27 02:07:00,101.92,101.94,101.92,101.93,167700002.0
2008-06-27 02:08:00,101.93,101.93,101.9,101.91,180800000.0
2008-06-27 02:09:00,101.9,101.92,101.88,101.92,395300004.0
2008-06-27 02:10:00,101.92,101.92,101.89,101.9,205500008.0
2008-06-27 02:11:00,101.9,101.96,101.89,101.96,160600002.0
2008-06-27 02:12:00,101.96,101.97,101.96,101.96,283900002.0
2008-06-27 02:13:00,101.96,101.99,101.96,101.96,373400000.0
2008-06-27 02:14:00,101.96,102.01,101.955,102.01,304400002.0
2008-06-27 02:15:00,102.01,102.01,101.99,102.01,190500002.0
2008-06-27 02:16:00,102.01,102.04,101.98,102.04,708000011.0
2008-06-27 02:17:00,102.04,102.05,102.03,102.05,406800001.0
2008-06-27 02:18:00,102.05,102.06,102.04,102.05,199500000.0
2008-06-27 02:19:00,102.05,102.09,102.05,102.08,308000002.0
2008-06-27 02:20:00,102.08,102.08,102.04,102.05,602900005.0
2008-06-27 02:21:00,102.04,102.06,102.04,102.05,348900002.0
2008-06-27 02:22:00,102.05,102.08,102.04,102.06,323500000.0
2008-06-27 02:23:00,102.06,102.07,102.055,102.07,135100000.0
2008-06-27 02:24:00,102.075,102.13,102.07,102.12,158400000.0
2008-06-27 02:25:00,102.12,102.12,102.1,102.105,437299999.0
2008-06-27 02:26:00,102.1,102.12,102.09,102.1,247000001.0
2008-06-27 02:27:00,102.09,102.1,102.075,102.08,190900001.0
2008-06-27 02:28:00,102.08,102.08,102.06,102.07,193400002.0
2008-06-27 02:29:00,102.07,102.09,102.07,102.09,24600000.0
2008-06-27 02:30:00,102.09,102.11,102.09,102.105,266400006.0
2008-06-27 02:31:00,102.105,102.195,102.095,102.16,592900004.0
2008-06-27 02:32:00,102.16,102.19,102.14,102.19,559700002.0
2008-06-27 02:33:00,102.19,102.21,102.17,102.21,300099998.0
2008-06-27 02:34:00,102.21,102.21,102.17,102.17,283400000.0
2008-06-27 02:35:00,102.16,102.17,102.16,102.16,479100001.0
2008-06-27 02:36:00,102.16,102.2,102.16,102.19,508900005.0
2008-06-27 02:37:00,102.19,102.27,102.19,102.26,301200001.0
2008-06-27 02:38:00,102.26,102.28,102.25,102.25,628200011.0
2008-06-27 02:39:00,102.25,102.25,102.22,102.25,647600007.0
2008-06-27 02:40:00,102.25,102.25,102.22,102.24,326400008.0
2008-06-27 02:41:00,102.24,102.27,102.24,102.27,281000005.0
2008-06-27 02:42:00,102.27,102.3,102.27,102.3,297700004.0
2008-06-27 02:43:00,102.3,102.3,102.25,102.25,393400000.0
2008-06-27 02:44:00,102.25,102.25,102.22,102.25,392300005.0
2008-06-27 02:45:00,102.25,102.25,102.22,102.24,332400004.0
2008-06-27 02:46:00,102.24,102.27,102.24,102.27,98000001.0
2008-06-27 02:47:00,102.27,102.29,102.26,102.26,215400001.0
2008-06-27 02:48:00,102.26,102.27,102.24,102.25,343500006.0
2008-06-27 02:49:00,102.25,102.26,102.21,102.215,259400003.0
2008-06-27 02:50:00,102.215,102.215,102.17,102.18,823000017.0
2008-06-27 02:51:00,102.185,102.2,102.18,102.19,471200006.0
2008-06-27 02:52:00,102.19,102.2,102.18,102.18,334100003.0
2008-06-27 02:53:00,102.18,102.2,102.175,102.175,193400000.0
2008-06-27 02:54:00,102.175,102.18,102.155,102.17,199599999.0
2008-06-27 02:55:00,102.17,102.19,102.165,102.18,304200001.0
2008-06-27 02:56:00,102.18,102.18,102.135,102.14,389300002.0
2008-06-27 02:57:00,102.14,102.14,102.125,102.14,251000001.0
2008-06-27 02:58:00,102.14,102.15,102.11,102.12,318800001.0
2008-06-27 02:59:00,102.11,102.14,102.11,102.13,186300000.0
2008-06-27 03:00:00,102.13,102.14,102.12,102.12,53900000.0
2008-06-27 03:01:00,102.12,102.13,102.11,102.11,91900000.0
2008-06-27 03:02:00,102.11,102.13,102.11,102.125,298900000.0
2008-06-27 03:03:00,102.12,102.12,102.08,102.1,364800006.0
2008-06-27 03:04:00,102.1,102.13,102.1,102.11,96300001.0
2008-06-27 03:05:00,102.11,102.11,102.11,102.11,79600001.0
2008-06-27 03:06:00,102.11,102.125,102.11,102.12,224000010.0
2008-06-27 03:07:00,102.125,102.14,102.125,102.14,63100000.0
2008-06-27 03:08:00,102.13,102.13,102.09,102.09,348900002.0
2008-06-27 03:09:00,102.1,102.11,102.09,102.11,209900001.0
2008-06-27 03:10:00,102.11,102.13,102.11,102.12,25200000.0
2008-06-27 03:11:00,102.12,102.17,102.12,102.16,86800000.0
2008-06-27 03:12:00,102.16,102.16,102.12,102.13,117100001.0
2008-06-27 03:13:00,102.14,102.14,102.11,102.12,106000002.0
2008-06-27 03:14:00,102.12,102.14,102.09,102.14,316699999.0
2008-06-27 03:15:00,102.14,102.15,102.12,102.13,263300001.0
2008-06-27 03:16:00,102.13,102.145,102.13,102.14,143200004.0
2008-06-27 03:17:00,102.14,102.155,102.13,102.15,483600007.0
2008-06-27 03:18:00,102.15,102.15,102.12,102.13,713600007.0
2008-06-27 03:19:00,102.13,102.14,102.115,102.135,500600005.0
2008-06-27 03:20:00,102.13,102.16,102.13,102.15,235200005.0
2008-06-27 03:21:00,102.15,102.17,102.15,102.17,183700002.0
2008-06-27 03:22:00,102.17,102.17,102.17,102.17,19000000.0
2008-06-27 03:23:00,102.17,102.2,102.17,102.2,188900002.0
2008-06-27 03:24:00,102.2,102.22,102.185,102.19,187000001.0
2008-06-27 03:25:00,102.19,102.2,102.18,102.18,209999998.0
2008-06-27 03:26:00,102.18,102.18,102.18,102.18,84000000.0
2008-06-27 03:27:00,102.18,102.18,102.17,102.17,147099999.0
2008-06-27 03:28:00,102.17,102.2,102.17,102.2,408800001.0
2008-06-27 03:29:00,102.2,102.2,102.18,102.19,114100001.0
2008-06-27 03:30:00,102.19,102.2,102.19,102.2,221600003.0
2008-06-27 03:31:00,102.2,102.21,102.2,102.2,170600000.0
2008-06-27 03:32:00,102.2,102.21,102.2,102.21,64900001.0
2008-06-27 03:33:00,102.21,102.25,102.21,102.24,167800003.0
2008-06-27 03:34:00,102.23,102.24,102.22,102.22,100900003.0
2008-06-27 03:35:00,102.225,102.26,102.22,102.26,174500004.0
2008-06-27 03:36:00,102.265,102.27,102.22,102.24,387799998.0
2008-06-27 03:37:00,102.24,102.25,102.23,102.24,103000001.0
2008-06-27 03:38:00,102.24,102.28,102.24,102.28,132200000.0
2008-06-27 03:39:00,102.28,102.28,102.25,102.26,236700002.0
2008-06-27 03:40:00,102.26,102.26,102.25,102.26,143900001.0
2008-06-27 03:41:00,102.26,102.27,102.25,102.27,229600003.0
2008-06-27 03:42:00,102.27,102.35,102.27,102.335,267500002.0
2008-06-27 03:43:00,102.33,102.335,102.29,102.31,302200001.0
2008-06-27 03:44:00,102.31,102.335,102.3,102.33,366100002.0
2008-06-27 03:45:00,102.33,102.35,102.33,102.34,204400000.0
2008-06-27 03:46:00,102.34,102.34,102.32,102.33,149500000.0
2008-06-27 03:47:00,102.33,102.33,102.32,102.33,15600000.0
2008-06-27 03:48:00,102.33,102.35,102.33,102.34,105400001.0
2008-06-27 03:49:00,102.35,102.36,102.33,102.34,98800000.0
2008-06-27 03:50:00,102.34,102.34,102.32,102.33,160300000.0
2008-06-27 03:51:00,102.33,102.33,102.3,102.3,83599999.0
2008-06-27 03:52:00,102.3,102.31,102.3,102.31,31800000.0
2008-06-27 03:53:00,102.31,102.32,102.3,102.32,47800000.0
2008-06-27 03:54:00,102.32,102.33,102.31,102.32,37500000.0
2008-06-27 03:55:00,102.33,102.33,102.31,102.32,144700001.0
2008-06-27 03:56:00,102.32,102.32,102.31,102.32,179900000.0
2008-06-27 03:57:00,102.32,102.33,102.32,102.32,276700002.0
2008-06-27 03:58:00,102.32,102.33,102.31,102.33,43200000.0
2008-06-27 03:59:00,102.33,102.375,102.32,102.375,370800002.0
2008-06-27 04:00:00,102.375,102.39,102.35,102.38,448899998.0
2008-06-27 04:01:00,102.38,102.42,102.38,102.41,333900001.0
2008-06-27 04:02:00,102.42,102.42,102.38,102.4,275900000.0
2008-06-27 04:03:00,102.4,102.4,102.36,102.37,191599999.0
2008-06-27 04:04:00,102.375,102.39,102.365,102.37,184100002.0
2008-06-27 04:05:00,102.37,102.38,102.37,102.38,31600000.0
2008-06-27 04:06:00,102.38,102.38,102.365,102.365,23800000.0
2008-06-27 04:07:00,102.365,102.39,102.365,102.39,67100000.0
2008-06-27 04:08:00,102.38,102.385,102.365,102.37,108700000.0
2008-06-27 04:09:00,102.37,102.38,102.365,102.37,116200000.0
2008-06-27 04:10:00,102.37,102.37,102.35,102.35,22400000.0
2008-06-27 04:11:00,102.36,102.36,102.32,102.34,104000001.0
2008-06-27 04:12:00,102.34,102.34,102.34,102.34,8400000.0
2008-06-27 04:13:00,102.33,102.34,102.33,102.34,118200001.0
2008-06-27 04:14:00,102.34,102.34,102.33,102.33,396099998.0
2008-06-27 04:15:00,102.33,102.33,102.31,102.32,41400000.0
2008-06-27 04:16:00,102.33,102.36,102.32,102.36,91500000.0
2008-06-27 04:17:00,102.36,102.37,102.35,102.37,96300000.0
2008-06-27 04:18:00,102.37,102.37,102.36,102.36,114499999.0
2008-06-27 04:19:00,102.36,102.38,102.36,102.38,96399999.0
2008-06-27 04:20:00,102.39,102.4,102.37,102.4,217900002.0
2008-06-27 04:21:00,102.4,102.4,102.38,102.39,48100000.0
2008-06-27 04:22:00,102.39,102.4,102.38,102.39,113700000.0
2008-06-27 04:23:00,102.39,102.41,102.39,102.41,368800001.0
2008-06-27 04:24:00,102.41,102.42,102.4,102.42,125200001.0
2008-06-27 04:25:00,102.41,102.45,102.41,102.43,448900001.0
2008-06-27 04:26:00,102.43,102.48,102.42,102.43,404299999.0
2008-06-27 04:27:00,102.43,102.45,102.43,102.44,212100000.0
2008-06-27 04:28:00,102.435,102.44,102.415,102.42,177900000.0
2008-06-27 04:29:00,102.42,102.44,102.41,102.42,139699999.0
2008-06-27 04:30:00,102.42,102.425,102.4,102.4,228200002.0
2008-06-27 04:31:00,102.405,102.43,102.405,102.42,32600000.0
2008-06-27 04:32:00,102.43,102.44,102.42,102.44,95300001.0
2008-06-27 04:33:00,102.44,102.44,102.42,102.42,21000000.0
2008-06-27 04:34:00,102.42,102.43,102.42,102.42,30800000.0
2008-06-27 04:35:00,102.43,102.43,102.41,102.42,56300000.0
2008-06-27 04:36:00,102.42,102.42,102.41,102.41,63900001.0
2008-06-27 04:37:00,102.41,102.42,102.4,102.41,89099999.0
2008-06-27 04:38:00,102.41,102.41,102.4,102.4,15400000.0
2008-06-27 04:39:00,102.4,102.4,102.395,102.4,12900000.0
2008-06-27 04:40:00,102.39,102.4,102.38,102.38,26500000.0
2008-06-27 04:41:00,102.38,102.39,102.38,102.39,43500000.0
2008-06-27 04:42:00,102.39,102.4,102.36,102.36,211400001.0
2008-06-27 04:43:00,102.37,102.38,102.36,102.37,317000001.0
2008-06-27 04:44:00,102.37,102.38,102.36,102.37,301700003.0
2008-06-27 04:45:00,102.37,102.38,102.36,102.37,301200000.0
2008-06-27 04:46:00,102.37,102.385,102.37,102.37,79500000.0
2008-06-27 04:47:00,102.375,102.39,102.375,102.39,11900000.0
2008-06-27 04:48:00,102.39,102.39,102.39,102.39,9600000.0
2008-06-27 04:49:00,102.39,102.41,102.39,102.41,73599999.0
2008-06-27 04:50:00,102.41,102.42,102.41,102.41,45600000.0
2008-06-27 04:51:00,102.4,102.41,102.4,102.41,25800000.0
2008-06-27 04:52:00,102.4,102.41,102.39,102.39,65600000.0
2008-06-27 04:53:00,102.39,102.39,102.365,102.365,83700000.0
2008-06-27 04:54:00,102.37,102.375,102.36,102.37,94200000.0
2008-06-27 04:55:00,102.37,102.38,102.37,102.38,62700000.0
2008-06-27 04:56:00,102.38,102.38,102.38,102.38,2800000.0
2008-06-27 04:57:00,102.38,102.38,102.37,102.37,29600000.0
2008-06-27 04:58:00,102.37,102.38,102.37,102.38,6600000.0
2008-06-27 04:59:00,102.375,102.4,102.37,102.39,182300001.0
2008-06-27 05:00:00,102.39,102.44,102.39,102.44,76599999.0
2008-06-27 05:01:00,102.43,102.44,102.41,102.41,42000000.0
2008-06-27 05:02:00,102.42,102.42,102.41,102.41,20600000.0
2008-06-27 05:03:00,102.42,102.42,102.39,102.41,69300001.0
2008-06-27 05:04:00,102.41,102.41,102.39,102.4,50800000.0
2008-06-27 05:05:00,102.4,102.4,102.38,102.39,125800000.0
2008-06-27 05:06:00,102.39,102.4,102.38,102.39,38600000.0
2008-06-27 05:07:00,102.39,102.42,102.39,102.41,167200000.0
2008-06-27 05:08:00,102.4,102.42,102.4,102.42,79399999.0
2008-06-27 05:09:00,102.42,102.42,102.39,102.395,97700000.0
2008-06-27 05:10:00,102.395,102.41,102.39,102.41,119700000.0
2008-06-27 05:11:00,102.41,102.41,102.38,102.38,80400000.0
2008-06-27 05:12:00,102.39,102.4,102.39,102.39,79100000.0
2008-06-27 05:13:00,102.39,102.41,102.39,102.405,114300002.0
2008-06-27 05:14:00,102.4,102.41,102.4,102.4,35000000.0
2008-06-27 05:15:00,102.4,102.4,102.39,102.395,34300000.0
2008-06-27 05:16:00,102.39,102.41,102.39,102.4,155600000.0
2008-06-27 05:17:00,102.41,102.41,102.39,102.41,73500000.0
2008-06-27 05:18:00,102.4,102.41,102.4,102.4,70800000.0
2008-06-27 05:19:00,102.4,102.41,102.39,102.41,92800000.0
2008-06-27 05:20:00,102.41,102.41,102.38,102.38,37200000.0
2008-06-27 05:21:00,102.38,102.4,102.38,102.39,105200000.0
2008-06-27 05:22:00,102.39,102.39,102.35,102.35,197300000.0
2008-06-27 05:23:00,102.345,102.36,102.34,102.36,54700000.0
2008-06-27 05:24:00,102.29,102.347,102.286,102.347,36800000.0
2008-06-27 05:25:00,102.36,102.36,102.35,102.35,22900000.0
2008-06-27 05:26:00,102.35,102.36,102.34,102.34,133600000.0
2008-06-27 05:27:00,102.34,102.39,102.335,102.39,108000000.0
2008-06-27 05:28:00,102.39,102.39,102.37,102.38,292199998.0
2008-06-27 05:29:00,102.37,102.39,102.37,102.39,90700000.0
2008-06-27 05:30:00,102.39,102.41,102.38,102.41,44000000.0
2008-06-27 05:31:00,102.41,102.42,102.4,102.42,110500001.0
2008-06-27 05:32:00,102.42,102.43,102.405,102.42,57200000.0
2008-06-27 05:33:00,102.42,102.45,102.42,102.45,138499998.0
2008-06-27 05:34:00,102.46,102.47,102.45,102.47,80600000.0
2008-06-27 05:35:00,102.465,102.47,102.46,102.47,16100000.0
2008-06-27 05:36:00,102.47,102.47,102.44,102.44,86599998.0
2008-06-27 05:37:00,102.44,102.45,102.43,102.44,341299999.0
2008-06-27 05:38:00,102.44,102.45,102.44,102.44,115900002.0
2008-06-27 05:39:00,102.43,102.44,102.43,102.44,86700000.0
2008-06-27 05:40:00,102.44,102.44,102.43,102.43,67200000.0
2008-06-27 05:41:00,102.43,102.45,102.42,102.45,119400000.0
2008-06-27 05:42:00,102.45,102.47,102.45,102.47,17400000.0
2008-06-27 05:43:00,102.46,102.47,102.45,102.45,151300000.0
2008-06-27 05:44:00,102.45,102.47,102.45,102.46,27500000.0
2008-06-27 05:45:00,102.46,102.46,102.45,102.45,35400000.0
2008-06-27 05:46:00,102.44,102.45,102.44,102.45,61800001.0
2008-06-27 05:47:00,102.45,102.45,102.45,102.45,25600000.0
2008-06-27 05:48:00,102.45,102.49,102.44,102.49,248599998.0
2008-06-27 05:49:00,102.49,102.51,102.48,102.48,795800000.0
2008-06-27 05:50:00,102.48,102.52,102.48,102.51,813200001.0
2008-06-27 05:51:00,102.515,102.585,102.51,102.57,655600002.0
2008-06-27 05:52:00,102.57,102.59,102.55,102.56,312400001.0
2008-06-27 05:53:00,102.56,102.57,102.55,102.55,85900001.0
2008-06-27 05:54:00,102.55,102.55,102.53,102.54,97100000.0
2008-06-27 05:55:00,102.53,102.55,102.53,102.54,171900000.0
2008-06-27 05:56:00,102.54,102.54,102.52,102.53,126800000.0
2008-06-27 05:57:00,102.53,102.54,102.53,102.54,121600000.0
2008-06-27 05:58:00,102.54,102.55,102.54,102.54,84600000.0
2008-06-27 05:59:00,102.54,102.54,102.52,102.53,344700004.0
2008-06-27 06:00:00,102.53,102.56,102.53,102.54,562499999.0
2008-06-27 06:01:00,102.54,102.54,102.535,102.54,152700000.0
2008-06-27 06:02:00,102.54,102.55,102.53,102.54,361700002.0
2008-06-27 06:03:00,102.54,102.55,102.53,102.54,376200001.0
2008-06-27 06:04:00,102.54,102.55,102.54,102.55,87100000.0
2008-06-27 06:05:00,102.55,102.56,102.55,102.55,272899998.0
2008-06-27 06:06:00,102.55,102.56,102.545,102.55,175099999.0
2008-06-27 06:07:00,102.56,102.56,102.56,102.56,4000000.0
2008-06-27 06:08:00,102.555,102.56,102.555,102.56,6200000.0
2008-06-27 06:09:00,102.56,102.56,102.56,102.56,18600000.0
2008-06-27 06:10:00,102.56,102.58,102.56,102.575,32800000.0
2008-06-27 06:11:00,102.58,102.59,102.56,102.59,71500000.0
2008-06-27 06:12:00,102.59,102.63,102.59,102.61,103000000.0
2008-06-27 06:13:00,102.61,102.61,102.56,102.59,183800000.0
2008-06-27 06:14:00,102.57,102.59,102.57,102.59,90000000.0
2008-06-27 06:15:00,102.59,102.59,102.57,102.59,81900001.0
2008-06-27 06:16:00,102.58,102.59,102.57,102.57,389000006.0
2008-06-27 06:17:00,102.57,102.575,102.57,102.57,123900000.0
2008-06-27 06:18:00,102.57,102.58,102.55,102.565,113300000.0
2008-06-27 06:19:00,102.56,102.585,102.555,102.57,477299997.0
2008-06-27 06:20:00,102.56,102.58,102.545,102.55,328100001.0
2008-06-27 06:21:00,102.555,102.57,102.55,102.57,60800000.0
2008-06-27 06:22:00,102.57,102.57,102.545,102.56,96800000.0
2008-06-27 06:23:00,102.56,102.57,102.56,102.57,104799999.0
2008-06-27 06:24:00,102.575,102.63,102.575,102.61,505700002.0
2008-06-27 06:25:00,102.6,102.61,102.59,102.6,53199999.0
2008-06-27 06:26:00,102.6,102.62,102.58,102.58,121800000.0
2008-06-27 06:27:00,102.59,102.61,102.58,102.59,82000000.0
2008-06-27 06:28:00,102.59,102.63,102.59,102.63,74500000.0
2008-06-27 06:29:00,102.63,102.65,102.63,102.64,95100001.0
2008-06-27 06:30:00,102.63,102.64,102.61,102.63,223199998.0
2008-06-27 06:31:00,102.63,102.71,102.63,102.67,465800002.0
2008-06-27 06:32:00,102.66,102.67,102.64,102.64,255200001.0
2008-06-27 06:33:00,102.64,102.64,102.61,102.63,297600000.0
2008-06-27 06:34:00,102.63,102.65,102.63,102.64,275500000.0
2008-06-27 06:35:00,102.64,102.64,102.62,102.63,543400005.0
2008-06-27 06:36:00,102.63,102.63,102.61,102.62,218500000.0
2008-06-27 06:37:00,102.62,102.63,102.62,102.63,37300000.0
2008-06-27 06:38:00,102.63,102.65,102.62,102.65,402800002.0
2008-06-27 06:39:00,102.65,102.65,102.63,102.63,108400000.0
2008-06-27 06:40:00,102.64,102.64,102.625,102.64,147400000.0
2008-06-27 06:41:00,102.64,102.64,102.605,102.63,57500000.0
2008-06-27 06:42:00,102.63,102.66,102.63,102.66,12600000.0
2008-06-27 06:43:00,102.66,102.66,102.64,102.66,12900000.0
2008-06-27 06:44:00,102.66,102.66,102.66,102.66,4000000.0
2008-06-27 06:45:00,102.65,102.68,102.65,102.67,32100000.0
2008-06-27 06:46:00,102.68,102.7,102.68,102.7,21200000.0
2008-06-27 06:47:00,102.7,102.71,102.68,102.68,114900000.0
2008-06-27 06:48:00,102.68,102.71,102.67,102.68,95100002.0
2008-06-27 06:49:00,102.68,102.71,102.68,102.71,142799999.0
2008-06-27 06:50:00,102.71,102.72,102.7,102.72,33899999.0
2008-06-27 06:51:00,102.72,102.72,102.69,102.69,13000000.0
2008-06-27 06:52:00,102.7,102.7,102.68,102.7,15300000.0
2008-06-27 06:53:00,102.7,102.71,102.68,102.7,36600000.0
2008-06-27 06:54:00,102.7,102.7,102.68,102.7,68700000.0
2008-06-27 06:55:00,102.71,102.71,102.66,102.66,114900001.0
2008-06-27 06:56:00,102.66,102.68,102.66,102.68,82000000.0
2008-06-27 06:57:00,102.68,102.69,102.68,102.685,212100002.0
2008-06-27 06:58:00,102.685,102.685,102.665,102.665,62000000.0
2008-06-27 06:59:00,102.665,102.72,102.665,102.72,69800000.0
2008-06-27 07:00:00,102.72,102.745,102.7,102.71,298200000.0
2008-06-27 07:01:00,102.7,102.7,102.69,102.7,231100000.0
2008-06-27 07:02:00,102.7,102.7,102.69,102.7,342500000.0
2008-06-27 07:03:00,102.7,102.7,102.69,102.7,241700000.0
2008-06-27 07:04:00,102.7,102.71,102.69,102.7,217999999.0
2008-06-27 07:05:00,102.71,102.73,102.7,102.71,297999999.0
2008-06-27 07:06:00,102.71,102.72,102.7,102.715,404699999.0
2008-06-27 07:07:00,102.71,102.73,102.71,102.71,161599998.0
2008-06-27 07:08:00,102.71,102.72,102.7,102.72,265100001.0
2008-06-27 07:09:00,102.72,102.72,102.69,102.7,187800001.0
2008-06-27 07:10:00,102.7,102.76,102.7,102.73,246000000.0
2008-06-27 07:11:00,102.73,102.73,102.695,102.7,295700001.0
2008-06-27 07:12:00,102.7,102.7,102.68,102.7,301699998.0
2008-06-27 07:13:00,102.69,102.7,102.69,102.7,39200000.0
2008-06-27 07:14:00,102.7,102.7,102.69,102.69,8400000.0
2008-06-27 07:15:00,102.68,102.71,102.66,102.7,501800000.0
2008-06-27 07:16:00,102.7,102.7,102.68,102.7,296200001.0
2008-06-27 07:17:00,102.705,102.73,102.7,102.7,569699997.0
2008-06-27 07:18:00,102.7,102.71,102.69,102.7,166899999.0
2008-06-27 07:19:00,102.7,102.73,102.7,102.72,359600004.0
2008-06-27 07:20:00,102.72,102.72,102.7,102.7,29400000.0
2008-06-27 07:21:00,102.71,102.72,102.69,102.72,54600000.0
2008-06-27 07:22:00,102.72,102.73,102.71,102.71,162000001.0
2008-06-27 07:23:00,102.71,102.72,102.69,102.7,207100003.0
2008-06-27 07:24:00,102.7,102.7,102.68,102.69,92100001.0
2008-06-27 07:25:00,102.69,102.7,102.68,102.68,234700000.0
2008-06-27 07:26:00,102.68,102.68,102.67,102.68,182400000.0
2008-06-27 07:27:00,102.685,102.72,102.685,102.71,269700000.0
2008-06-27 07:28:00,102.72,102.72,102.7,102.71,189400001.0
2008-06-27 07:29:00,102.7,102.73,102.7,102.72,105300000.0
2008-06-27 07:30:00,102.72,102.73,102.71,102.71,161500000.0
2008-06-27 07:31:00,102.71,102.72,102.7,102.72,62200000.0
2008-06-27 07:32:00,102.72,102.76,102.72,102.73,43100000.0
2008-06-27 07:33:00,102.73,102.73,102.72,102.72,113300000.0
2008-06-27 07:34:00,102.72,102.72,102.7,102.7,233199999.0
2008-06-27 07:35:00,102.7,102.72,102.7,102.72,315399996.0
2008-06-27 07:36:00,102.72,102.75,102.72,102.75,73900001.0
2008-06-27 07:37:00,102.75,102.76,102.73,102.74,325400000.0
2008-06-27 07:38:00,102.74,102.74,102.72,102.73,183500000.0
2008-06-27 07:39:00,102.73,102.74,102.73,102.73,142500000.0
2008-06-27 07:40:00,102.73,102.74,102.73,102.74,32500000.0
2008-06-27 07:41:00,102.745,102.8,102.745,102.79,162300000.0
2008-06-27 07:42:00,102.78,102.81,102.72,102.73,342700002.0
2008-06-27 07:43:00,102.725,102.75,102.72,102.75,207800001.0
2008-06-27 07:44:00,102.74,102.74,102.71,102.71,223400002.0
2008-06-27 07:45:00,102.71,102.72,102.7,102.71,171800003.0
2008-06-27 07:46:00,102.71,102.71,102.71,102.71,5700000.0
2008-06-27 07:47:00,102.71,102.755,102.7,102.755,95999999.0
2008-06-27 07:48:00,102.76,102.795,102.75,102.785,298900000.0
2008-06-27 07:49:00,102.79,102.825,102.78,102.825,153700000.0
2008-06-27 07:50:00,102.82,102.85,102.8,102.82,283224859.0
2008-06-27 07:51:00,102.82,102.83,102.79,102.82,124341621.0
2008-06-27 07:52:00,102.82,102.84,102.79,102.795,160299999.0
2008-06-27 07:53:00,102.795,102.82,102.795,102.8,544600001.0
2008-06-27 07:54:00,102.795,102.795,102.77,102.78,328700003.0
2008-06-27 07:55:00,102.78,102.79,102.77,102.775,162400000.0
2008-06-27 07:56:00,102.775,102.82,102.775,102.82,158300000.0
2008-06-27 07:57:00,102.82,102.82,102.8,102.81,126800000.0
2008-06-27 07:58:00,102.81,102.81,102.8,102.8,289499999.0
2008-06-27 07:59:00,102.8,102.81,102.785,102.8,205900001.0
2008-06-27 08:00:00,102.805,102.82,102.77,102.77,117600000.0
2008-06-27 08:01:00,102.77,102.77,102.72,102.72,195100002.0
2008-06-27 08:02:00,102.72,102.75,102.72,102.73,216600002.0
2008-06-27 08:03:00,102.73,102.73,102.71,102.72,339900005.0
2008-06-27 08:04:00,102.72,102.72,102.7,102.71,147200000.0
2008-06-27 08:05:00,102.72,102.72,102.7,102.7,290999996.0
2008-06-27 08:06:00,102.7,102.7,102.61,102.61,530600000.0
2008-06-27 08:07:00,102.61,102.61,102.54,102.565,499300001.0
2008-06-27 08:08:00,102.58,102.61,102.57,102.58,456700000.0
2008-06-27 08:09:00,102.59,102.59,102.57,102.59,816800006.0
2008-06-27 08:10:00,102.59,102.63,102.59,102.59,349900004.0
2008-06-27 08:11:00,102.59,102.6,102.58,102.59,196900001.0
2008-06-27 08:12:00,102.59,102.62,102.59,102.62,180700001.0
2008-06-27 08:13:00,102.62,102.625,102.6,102.6,50000000.0
2008-06-27 08:14:00,102.6,102.61,102.6,102.6,65100000.0
2008-06-27 08:15:00,102.6,102.6,102.58,102.595,100400000.0
2008-06-27 08:16:00,102.595,102.6,102.57,102.57,126300000.0
2008-06-27 08:17:00,102.57,102.6,102.55,102.59,338599998.0
2008-06-27 08:18:00,102.59,102.64,102.53,102.62,550099999.0
2008-06-27 08:19:00,102.62,102.63,102.57,102.63,444899996.0
2008-06-27 08:20:00,102.63,102.68,102.63,102.66,862800001.0
2008-06-27 08:21:00,102.66,102.66,102.61,102.61,826199998.0
2008-06-27 08:22:00,102.61,102.63,102.6,102.6,717299998.0
2008-06-27 08:23:00,102.6,102.6,102.52,102.57,670299999.0
2008-06-27 08:24:00,102.56,102.57,102.55,102.56,339500001.0
2008-06-27 08:25:00,102.56,102.58,102.56,102.57,552199997.0
2008-06-27 08:26:00,102.57,102.57,102.56,102.565,884399987.0
2008-06-27 08:27:00,102.565,102.58,102.555,102.56,632300003.0
2008-06-27 08:28:00,102.56,102.57,102.525,102.525,609300001.0
2008-06-27 08:29:00,102.525,102.53,102.445,102.46,1056500001.0
2008-06-27 08:30:00,102.46,102.47,102.43,102.44,453300000.0
2008-06-27 08:31:00,102.44,102.45,102.39,102.39,465500000.0
2008-06-27 08:32:00,102.39,102.44,102.385,102.42,707400000.0
2008-06-27 08:33:00,102.42,102.42,102.39,102.41,555900000.0
2008-06-27 08:34:00,102.41,102.46,102.41,102.41,645400000.0
2008-06-27 08:35:00,102.42,102.44,102.41,102.43,233000000.0
2008-06-27 08:36:00,102.43,102.43,102.39,102.42,596200000.0
2008-06-27 08:37:00,102.42,102.44,102.41,102.44,247000000.0
2008-06-27 08:38:00,102.44,102.45,102.43,102.44,141900000.0
2008-06-27 08:39:00,102.44,102.445,102.435,102.445,76100000.0
2008-06-27 08:40:00,102.45,102.47,102.44,102.44,540700000.0
2008-06-27 08:41:00,102.45,102.45,102.43,102.44,55900000.0
2008-06-27 08:42:00,102.44,102.46,102.42,102.44,407400000.0
2008-06-27 08:43:00,102.44,102.44,102.41,102.42,179300000.0
2008-06-27 08:44:00,102.42,102.42,102.34,102.36,533200000.0
2008-06-27 08:45:00,102.36,102.44,102.36,102.4,402300000.0
2008-06-27 08:46:00,102.4,102.41,102.37,102.37,314800000.0
2008-06-27 08:47:00,102.37,102.41,102.34,102.36,769500000.0
2008-06-27 08:48:00,102.36,102.37,102.35,102.35,204400000.0
2008-06-27 08:49:00,102.35,102.37,102.35,102.37,210900000.0
2008-06-27 08:50:00,102.37,102.38,102.36,102.38,350000000.0
2008-06-27 08:51:00,102.37,102.4,102.37,102.4,471400000.0
2008-06-27 08:52:00,102.4,102.41,102.37,102.41,493900000.0
2008-06-27 08:53:00,102.41,102.44,102.41,102.43,352700000.0
2008-06-27 08:54:00,102.43,102.43,102.42,102.43,398700000.0
2008-06-27 08:55:00,102.43,102.44,102.4,102.4,448900000.0
2008-06-27 08:56:00,102.4,102.45,102.4,102.45,578700000.0
2008-06-27 08:57:00,102.45,102.51,102.44,102.51,593400000.0
2008-06-27 08:58:00,102.51,102.58,102.51,102.56,575800000.0
2008-06-27 08:59:00,102.56,102.57,102.55,102.56,580700000.0
2008-06-27 09:00:00,102.56,102.57,102.55,102.56,304300000.0
2008-06-27 09:01:00,102.56,102.56,102.51,102.54,315500000.0
2008-06-27 09:02:00,102.53,102.53,102.5,102.51,430900000.0
2008-06-27 09:03:00,102.51,102.51,102.48,102.49,517100000.0
2008-06-27 09:04:00,102.49,102.52,102.49,102.51,357200000.0
2008-06-27 09:05:00,102.51,102.52,102.51,102.51,305300000.0
2008-06-27 09:06:00,102.51,102.52,102.47,102.47,369100000.0
2008-06-27 09:07:00,102.47,102.47,102.46,102.47,132800000.0
2008-06-27 09:08:00,102.47,102.48,102.43,102.48,696900000.0
2008-06-27 09:09:00,102.48,102.48,102.45,102.48,471300000.0
2008-06-27 09:10:00,102.48,102.51,102.47,102.48,363900000.0
2008-06-27 09:11:00,102.5,102.52,102.48,102.52,402500000.0
2008-06-27 09:12:00,102.53,102.53,102.52,102.53,175600000.0
2008-06-27 09:13:00,102.53,102.54,102.515,102.54,206400000.0
2008-06-27 09:14:00,102.54,102.56,102.52,102.56,250600000.0
2008-06-27 09:15:00,102.56,102.62,102.55,102.61,489100000.0
2008-06-27 09:16:00,102.62,102.63,102.54,102.56,525500000.0
2008-06-27 09:17:00,102.56,102.57,102.56,102.57,147100000.0
2008-06-27 09:18:00,102.57,102.57,102.54,102.56,308200000.0
2008-06-27 09:19:00,102.56,102.58,102.55,102.56,253600000.0
2008-06-27 09:20:00,102.55,102.57,102.52,102.53,307100000.0
2008-06-27 09:21:00,102.53,102.53,102.51,102.51,139900000.0
2008-06-27 09:22:00,102.51,102.53,102.5,102.5,397100000.0
2008-06-27 09:23:00,102.5,102.5,102.45,102.47,414000000.0
2008-06-27 09:24:00,102.47,102.52,102.47,102.51,473400000.0
2008-06-27 09:25:00,102.51,102.52,102.49,102.5,361700000.0
2008-06-27 09:26:00,102.5,102.5,102.46,102.48,459200000.0
2008-06-27 09:27:00,102.48,102.5,102.48,102.48,348100000.0
2008-06-27 09:28:00,102.48,102.49,102.47,102.49,280300000.0
2008-06-27 09:29:00,102.49,102.5,102.49,102.5,60300000.0
2008-06-27 09:30:00,102.505,102.54,102.505,102.52,168600000.0
2008-06-27 09:31:00,102.51,102.51,102.43,102.43,487700000.0
2008-06-27 09:32:00,102.43,102.43,102.355,102.38,743400000.0
2008-06-27 09:33:00,102.38,102.39,102.355,102.39,553800000.0
2008-06-27 09:34:00,102.39,102.39,102.32,102.32,587300000.0
2008-06-27 09:35:00,102.32,102.38,102.3,102.38,413200000.0
2008-06-27 09:36:00,102.38,102.41,102.36,102.37,510100000.0
2008-06-27 09:37:00,102.37,102.4,102.37,102.38,548100000.0
2008-06-27 09:38:00,102.38,102.39,102.34,102.35,412100000.0
2008-06-27 09:39:00,102.35,102.38,102.35,102.37,419800000.0
2008-06-27 09:40:00,102.37,102.37,102.34,102.35,510800000.0
2008-06-27 09:41:00,102.34,102.34,102.27,102.27,489800000.0
2008-06-27 09:42:00,102.27,102.27,102.22,102.25,647100000.0
2008-06-27 09:43:00,102.25,102.31,102.25,102.28,486800000.0
2008-06-27 09:44:00,102.28,102.28,102.24,102.25,411200000.0
2008-06-27 09:45:00,102.25,102.27,102.22,102.26,468200000.0
2008-06-27 09:46:00,102.27,102.29,102.23,102.26,449000000.0
2008-06-27 09:47:00,102.26,102.27,102.25,102.26,582200000.0
2008-06-27 09:48:00,102.26,102.27,102.22,102.26,601500000.0
2008-06-27 09:49:00,102.25,102.26,102.2,102.22,773100000.0
2008-06-27 09:50:00,102.22,102.24,102.19,102.24,634800000.0
2008-06-27 09:51:00,102.23,102.26,102.23,102.26,561800000.0
2008-06-27 09:52:00,102.26,102.26,102.21,102.22,424000000.0
2008-06-27 09:53:00,102.22,102.24,102.19,102.19,495100000.0
2008-06-27 09:54:00,102.19,102.22,102.19,102.21,635000000.0
2008-06-27 09:55:00,102.21,102.21,102.15,102.16,330000000.0
2008-06-27 09:56:00,102.16,102.16,102.09,102.09,579400000.0
2008-06-27 09:57:00,102.1,102.1,102.06,102.07,664700000.0
2008-06-27 09:58:00,102.06,102.14,102.06,102.11,543700000.0
2008-06-27 09:59:00,102.11,102.11,102.05,102.08,566400000.0
2008-06-27 10:00:00,102.08,102.14,102.07,102.13,585600000.0
2008-06-27 10:01:00,102.13,102.14,102.11,102.11,507600000.0
2008-06-27 10:02:00,102.11,102.12,102.08,102.08,549500000.0
2008-06-27 10:03:00,102.09,102.09,102.06,102.07,466700000.0
2008-06-27 10:04:00,102.07,102.13,102.065,102.12,439900000.0
2008-06-27 10:05:00,102.12,102.18,102.12,102.17,369400000.0
2008-06-27 10:06:00,102.17,102.205,102.165,102.205,472500000.0
2008-06-27 10:07:00,102.21,102.23,102.175,102.21,417300000.0
2008-06-27 10:08:00,102.21,102.23,102.17,102.18,373600000.0
2008-06-27 10:09:00,102.17,102.21,102.17,102.2,286100000.0
2008-06-27 10:10:00,102.2,102.21,102.19,102.21,426100000.0
2008-06-27 10:11:00,102.21,102.22,102.19,102.2,378100000.0
2008-06-27 10:12:00,102.2,102.2,102.19,102.19,327400000.0
2008-06-27 10:13:00,102.19,102.19,102.17,102.17,319300000.0
2008-06-27 10:14:00,102.17,102.18,102.15,102.16,306000000.0
2008-06-27 10:15:00,102.16,102.19,102.16,102.17,430700000.0
2008-06-27 10:16:00,102.17,102.2,102.17,102.19,200800000.0
2008-06-27 10:17:00,102.19,102.19,102.17,102.17,319300000.0
2008-06-27 10:18:00,102.17,102.22,102.17,102.2,427200000.0
2008-06-27 10:19:00,102.2,102.24,102.19,102.22,667400000.0
2008-06-27 10:20:00,102.22,102.28,102.18,102.22,628400000.0
2008-06-27 10:21:00,102.23,102.24,102.18,102.18,678600000.0
2008-06-27 10:22:00,102.17,102.22,102.16,102.22,614700000.0
2008-06-27 10:23:00,102.21,102.26,102.2,102.22,432200000.0
2008-06-27 10:24:00,102.22,102.26,102.21,102.26,475400000.0
2008-06-27 10:25:00,102.26,102.26,102.21,102.22,478200000.0
2008-06-27 10:26:00,102.22,102.24,102.19,102.24,477700000.0
2008-06-27 10:27:00,102.24,102.29,102.24,102.29,752000000.0
2008-06-27 10:28:00,102.29,102.29,102.24,102.28,567800000.0
2008-06-27 10:29:00,102.28,102.3,102.24,102.28,744899997.0
2008-06-27 10:30:00,102.28,102.28,102.23,102.27,446000000.0
2008-06-27 10:31:00,102.27,102.28,102.26,102.27,451800000.0
2008-06-27 10:32:00,102.27,102.29,102.23,102.27,492100000.0
2008-06-27 10:33:00,102.25,102.26,102.24,102.24,421600000.0
2008-06-27 10:34:00,102.24,102.28,102.22,102.27,465800000.0
2008-06-27 10:35:00,102.27,102.29,102.23,102.25,408400000.0
2008-06-27 10:36:00,102.24,102.27,102.24,102.25,333000000.0
2008-06-27 10:37:00,102.25,102.25,102.21,102.21,438500000.0
2008-06-27 10:38:00,102.21,102.22,102.18,102.2,441300000.0
2008-06-27 10:39:00,102.2,102.23,102.19,102.21,465300000.0
2008-06-27 10:40:00,102.21,102.23,102.19,102.2,498500000.0
2008-06-27 10:41:00,102.2,102.23,102.17,102.22,582100000.0
2008-06-27 10:42:00,102.22,102.26,102.22,102.25,363100000.0
2008-06-27 10:43:00,102.26,102.3,102.245,102.255,472000000.0
2008-06-27 10:44:00,102.26,102.37,102.26,102.36,524600000.0
2008-06-27 10:45:00,102.36,102.38,102.31,102.32,466700000.0
2008-06-27 10:46:00,102.32,102.33,102.26,102.26,416800000.0
2008-06-27 10:47:00,102.26,102.29,102.26,102.29,498000000.0
2008-06-27 10:48:00,102.28,102.32,102.28,102.3,640500000.0
2008-06-27 10:49:00,102.3,102.305,102.24,102.26,490400000.0
2008-06-27 10:50:00,102.27,102.3,102.265,102.28,618200000.0
2008-06-27 10:51:00,102.27,102.29,102.25,102.29,442900000.0
2008-06-27 10:52:00,102.28,102.29,102.26,102.27,508300000.0
2008-06-27 10:53:00,102.26,102.29,102.26,102.29,436100000.0
2008-06-27 10:54:00,102.29,102.295,102.26,102.28,328100000.0
2008-06-27 10:55:00,102.28,102.31,102.24,102.31,643700000.0
2008-06-27 10:56:00,102.31,102.32,102.29,102.31,561400000.0
2008-06-27 10:57:00,102.31,102.35,102.31,102.34,512700000.0
2008-06-27 10:58:00,102.34,102.35,102.26,102.27,580900000.0
2008-06-27 10:59:00,102.27,102.27,102.235,102.25,380500000.0
2008-06-27 11:00:00,102.25,102.26,102.18,102.19,749700000.0
2008-06-27 11:01:00,102.19,102.2,102.14,102.19,686700000.0
2008-06-27 11:02:00,102.18,102.2,102.13,102.15,723800000.0
2008-06-27 11:03:00,102.15,102.18,102.12,102.13,606699999.0
2008-06-27 11:04:00,102.13,102.16,102.12,102.14,475280000.0
2008-06-27 11:05:00,102.14,102.15,102.07,102.08,603000000.0
2008-06-27 11:06:00,102.08,102.11,102.05,102.11,588900000.0
2008-06-27 11:07:00,102.11,102.13,102.09,102.13,503500000.0
2008-06-27 11:08:00,102.12,102.13,102.1,102.11,409400000.0
2008-06-27 11:09:00,102.11,102.15,102.11,102.15,235500000.0
2008-06-27 11:10:00,102.15,102.17,102.13,102.16,382700000.0
2008-06-27 11:11:00,102.16,102.23,102.14,102.22,541800000.0
2008-06-27 11:12:00,102.23,102.24,102.2,102.24,411600000.0
2008-06-27 11:13:00,102.24,102.26,102.22,102.25,354700000.0
2008-06-27 11:14:00,102.25,102.28,102.23,102.25,619300000.0
2008-06-27 11:15:00,102.25,102.27,102.24,102.27,446500000.0
2008-06-27 11:16:00,102.27,102.29,102.26,102.28,303100000.0
2008-06-27 11:17:00,102.28,102.28,102.25,102.26,402600000.0
2008-06-27 11:18:00,102.26,102.29,102.25,102.26,309400000.0
2008-06-27 11:19:00,102.26,102.26,102.24,102.24,186800000.0
2008-06-27 11:20:00,102.24,102.26,102.24,102.26,327400000.0
2008-06-27 11:21:00,102.26,102.28,102.25,102.25,441200000.0
2008-06-27 11:22:00,102.24,102.25,102.23,102.23,222200000.0
2008-06-27 11:23:00,102.23,102.23,102.14,102.21,750400000.0
2008-06-27 11:24:00,102.21,102.21,102.18,102.2,319400000.0
2008-06-27 11:25:00,102.2,102.21,102.16,102.16,666700000.0
2008-06-27 11:26:00,102.15,102.16,102.09,102.11,505000000.0
2008-06-27 11:27:00,102.115,102.16,102.11,102.16,605200000.0
2008-06-27 11:28:00,102.16,102.2,102.16,102.17,364600000.0
2008-06-27 11:29:00,102.17,102.19,102.17,102.18,212800000.0
2008-06-27 11:30:00,102.18,102.18,102.13,102.18,517100000.0
2008-06-27 11:31:00,102.18,102.21,102.17,102.21,450100000.0
2008-06-27 11:32:00,102.21,102.215,102.18,102.18,204400000.0
2008-06-27 11:33:00,102.18,102.18,102.165,102.17,249200000.0
2008-06-27 11:34:00,102.17,102.21,102.17,102.18,344300000.0
2008-06-27 11:35:00,102.19,102.2,102.18,102.2,136700000.0
2008-06-27 11:36:00,102.2,102.24,102.19,102.24,324700000.0
2008-06-27 11:37:00,102.24,102.245,102.21,102.21,407600000.0
2008-06-27 11:38:00,102.21,102.22,102.2,102.21,132600000.0
2008-06-27 11:39:00,102.21,102.24,102.21,102.24,289400000.0
2008-06-27 11:40:00,102.24,102.24,102.18,102.2,573400000.0
2008-06-27 11:41:00,102.2,102.21,102.18,102.19,347500000.0
2008-06-27 11:42:00,102.19,102.21,102.18,102.18,246300000.0
2008-06-27 11:43:00,102.16,102.18,102.16,102.18,290700000.0
2008-06-27 11:44:00,102.18,102.23,102.17,102.23,438000000.0
2008-06-27 11:45:00,102.23,102.24,102.2,102.24,472300000.0
2008-06-27 11:46:00,102.24,102.24,102.19,102.2,323000000.0
2008-06-27 11:47:00,102.2,102.24,102.2,102.21,366500000.0
2008-06-27 11:48:00,102.21,102.23,102.21,102.22,544300000.0
2008-06-27 11:49:00,102.22,102.25,102.22,102.24,285400000.0
2008-06-27 11:50:00,102.24,102.28,102.22,102.22,347000000.0
2008-06-27 11:51:00,102.22,102.22,102.19,102.195,546000000.0
2008-06-27 11:52:00,102.195,102.2,102.16,102.16,624100000.0
2008-06-27 11:53:00,102.16,102.19,102.14,102.17,431000000.0
2008-06-27 11:54:00,102.17,102.21,102.16,102.18,598200000.0
2008-06-27 11:55:00,102.18,102.19,102.16,102.16,541700000.0
2008-06-27 11:56:00,102.16,102.19,102.16,102.17,473500000.0
2008-06-27 11:57:00,102.17,102.175,102.145,102.15,499100000.0
2008-06-27 11:58:00,102.15,102.16,102.14,102.16,372200000.0
2008-06-27 11:59:00,102.17,102.21,102.16,102.19,350000000.0
2008-06-27 12:00:00,102.19,102.19,102.16,102.17,277500000.0
2008-06-27 12:01:00,102.17,102.19,102.17,102.18,263900000.0
2008-06-27 12:02:00,102.18,102.2,102.17,102.19,163700000.0
2008-06-27 12:03:00,102.2,102.2,102.16,102.165,332600000.0
2008-06-27 12:04:00,102.165,102.18,102.165,102.17,194200000.0
2008-06-27 12:05:00,102.17,102.17,102.15,102.16,237500000.0
2008-06-27 12:06:00,102.17,102.19,102.17,102.19,261800000.0
2008-06-27 12:07:00,102.19,102.21,102.19,102.21,27900000.0
2008-06-27 12:08:00,102.2,102.2,102.18,102.19,122100000.0
2008-06-27 12:09:00,102.19,102.2,102.18,102.18,182400000.0
2008-06-27 12:10:00,102.18,102.19,102.18,102.19,67600000.0
2008-06-27 12:11:00,102.19,102.2,102.175,102.175,150700000.0
2008-06-27 12:12:00,102.18,102.2,102.18,102.18,211900000.0
2008-06-27 12:13:00,102.18,102.2,102.18,102.195,255800000.0
2008-06-27 12:14:00,102.2,102.23,102.2,102.23,164800000.0
2008-06-27 12:15:00,102.23,102.26,102.21,102.24,489700000.0
2008-06-27 12:16:00,102.23,102.23,102.2,102.23,663100000.0
2008-06-27 12:17:00,102.23,102.24,102.22,102.22,153400000.0
2008-06-27 12:18:00,102.22,102.23,102.21,102.22,123000000.0
2008-06-27 12:19:00,102.21,102.23,102.21,102.22,262900000.0
2008-06-27 12:20:00,102.22,102.23,102.22,102.22,97000000.0
2008-06-27 12:21:00,102.23,102.24,102.22,102.22,240100000.0
2008-06-27 12:22:00,102.22,102.24,102.21,102.23,216700000.0
2008-06-27 12:23:00,102.23,102.23,102.2,102.2,192000000.0
2008-06-27 12:24:00,102.2,102.21,102.19,102.2,440000000.0
2008-06-27 12:25:00,102.2,102.23,102.2,102.22,207600000.0
2008-06-27 12:26:00,102.22,102.22,102.21,102.21,96300000.0
2008-06-27 12:27:00,102.21,102.21,102.21,102.21,48300000.0
2008-06-27 12:28:00,102.21,102.22,102.2,102.2,167300000.0
2008-06-27 12:29:00,102.2,102.21,102.19,102.2,123700000.0
2008-06-27 12:30:00,102.2,102.22,102.2,102.21,146100000.0
2008-06-27 12:31:00,102.21,102.21,102.19,102.2,88300000.0
2008-06-27 12:32:00,102.2,102.2,102.19,102.2,144400000.0
2008-06-27 12:33:00,102.2,102.2,102.19,102.2,170300000.0
2008-06-27 12:34:00,102.2,102.2,102.19,102.2,132900000.0
2008-06-27 12:35:00,102.2,102.2,102.2,102.2,95700000.0
2008-06-27 12:36:00,102.2,102.2,102.2,102.2,81900000.0
2008-06-27 12:37:00,102.21,102.27,102.21,102.22,552500000.0
2008-06-27 12:38:00,102.22,102.24,102.21,102.23,167500000.0
2008-06-27 12:39:00,102.23,102.24,102.21,102.22,385700000.0
2008-06-27 12:40:00,102.22,102.26,102.22,102.26,302900000.0
2008-06-27 12:41:00,102.26,102.29,102.25,102.28,393700000.0
2008-06-27 12:42:00,102.28,102.3,102.27,102.27,240900000.0
2008-06-27 12:43:00,102.27,102.31,102.27,102.31,192400000.0
2008-06-27 12:44:00,102.32,102.32,102.27,102.28,351800000.0
2008-06-27 12:45:00,102.28,102.3,102.265,102.29,307400000.0
2008-06-27 12:46:00,102.29,102.31,102.28,102.31,367900000.0
2008-06-27 12:47:00,102.31,102.32,102.3,102.31,426900000.0
2008-06-27 12:48:00,102.3,102.32,102.28,102.3,323100000.0
2008-06-27 12:49:00,102.3,102.3,102.28,102.29,292700000.0
2008-06-27 12:50:00,102.29,102.32,102.29,102.3,187000000.0
2008-06-27 12:51:00,102.3,102.32,102.29,102.31,231800000.0
2008-06-27 12:52:00,102.31,102.31,102.3,102.3,149000000.0
2008-06-27 12:53:00,102.3,102.31,102.3,102.3,177300000.0
2008-06-27 12:54:00,102.3,102.3,102.29,102.29,187300000.0
2008-06-27 12:55:00,102.29,102.29,102.25,102.25,188100000.0
2008-06-27 12:56:00,102.25,102.27,102.25,102.27,204400000.0
2008-06-27 12:57:00,102.27,102.29,102.27,102.28,196400000.0
2008-06-27 12:58:00,102.28,102.29,102.27,102.27,247900000.0
2008-06-27 12:59:00,102.27,102.33,102.27,102.31,357100000.0
2008-06-27 13:00:00,102.31,102.33,102.29,102.3,205100000.0
2008-06-27 13:01:00,102.3,102.33,102.3,102.32,244100000.0
2008-06-27 13:02:00,102.32,102.33,102.29,102.29,331900000.0
2008-06-27 13:03:00,102.29,102.3,102.27,102.29,326000000.0
2008-06-27 13:04:00,102.29,102.3,102.29,102.3,141700000.0
2008-06-27 13:05:00,102.3,102.3,102.25,102.26,346700000.0
2008-06-27 13:06:00,102.26,102.29,102.26,102.28,250000000.0
2008-06-27 13:07:00,102.28,102.3,102.27,102.29,357900000.0
2008-06-27 13:08:00,102.29,102.3,102.22,102.22,510400000.0
2008-06-27 13:09:00,102.22,102.25,102.21,102.24,255600000.0
2008-06-27 13:10:00,102.24,102.24,102.21,102.22,296700000.0
2008-06-27 13:11:00,102.22,102.24,102.21,102.24,170100000.0
2008-06-27 13:12:00,102.24,102.24,102.21,102.22,230900000.0
2008-06-27 13:13:00,102.22,102.24,102.21,102.22,585900000.0
2008-06-27 13:14:00,102.22,102.24,102.21,102.24,276600000.0
2008-06-27 13:15:00,102.24,102.25,102.2,102.2,346200000.0
2008-06-27 13:16:00,102.2,102.27,102.2,102.25,408200000.0
2008-06-27 13:17:00,102.25,102.27,102.25,102.26,149900000.0
2008-06-27 13:18:00,102.26,102.28,102.23,102.24,329900000.0
2008-06-27 13:19:00,102.24,102.25,102.22,102.23,428700000.0
2008-06-27 13:20:00,102.23,102.25,102.215,102.23,377700000.0
2008-06-27 13:21:00,102.23,102.25,102.23,102.25,129100000.0
2008-06-27 13:22:00,102.25,102.25,102.25,102.25,116400000.0
2008-06-27 13:23:00,102.25,102.26,102.25,102.26,132000000.0
2008-06-27 13:24:00,102.26,102.26,102.23,102.23,145800000.0
2008-06-27 13:25:00,102.22,102.24,102.2,102.23,328900000.0
2008-06-27 13:26:00,102.23,102.23,102.21,102.22,269300000.0
2008-06-27 13:27:00,102.22,102.23,102.22,102.22,186800000.0
2008-06-27 13:28:00,102.22,102.23,102.16,102.16,274400000.0
2008-06-27 13:29:00,102.16,102.17,102.13,102.14,524900000.0
2008-06-27 13:30:00,102.14,102.15,102.13,102.14,380800000.0
2008-06-27 13:31:00,102.14,102.165,102.135,102.16,209800000.0
2008-06-27 13:32:00,102.16,102.21,102.16,102.21,167000000.0
2008-06-27 13:33:00,102.21,102.23,102.21,102.23,240000000.0
2008-06-27 13:34:00,102.24,102.24,102.19,102.19,242400000.0
2008-06-27 13:35:00,102.19,102.19,102.14,102.15,372300000.0
2008-06-27 13:36:00,102.15,102.2,102.14,102.14,615300000.0
2008-06-27 13:37:00,102.14,102.19,102.14,102.18,329800000.0
2008-06-27 13:38:00,102.18,102.19,102.12,102.12,657100000.0
2008-06-27 13:39:00,102.12,102.15,102.1,102.1,456400000.0
2008-06-27 13:40:00,102.1,102.12,102.1,102.12,227400000.0
2008-06-27 13:41:00,102.12,102.12,102.07,102.08,374300000.0
2008-06-27 13:42:00,102.08,102.11,102.08,102.11,172200000.0
2008-06-27 13:43:00,102.11,102.11,102.1,102.1,162600000.0
2008-06-27 13:44:00,102.105,102.11,102.085,102.09,215300000.0
2008-06-27 13:45:00,102.09,102.09,102.04,102.04,340300000.0
2008-06-27 13:46:00,102.04,102.04,102.0,102.01,514900000.0
2008-06-27 13:47:00,102.01,102.06,101.99,102.06,456100000.0
2008-06-27 13:48:00,102.06,102.06,102.025,102.03,400700000.0
2008-06-27 13:49:00,102.03,102.06,102.02,102.06,388000000.0
2008-06-27 13:50:00,102.06,102.1,102.06,102.1,305400000.0
2008-06-27 13:51:00,102.1,102.11,102.08,102.08,411900000.0
2008-06-27 13:52:00,102.08,102.12,102.08,102.1,187100000.0
2008-06-27 13:53:00,102.1,102.12,102.1,102.11,119000000.0
2008-06-27 13:54:00,102.11,102.12,102.1,102.11,180000000.0
2008-06-27 13:55:00,102.11,102.15,102.11,102.15,296300000.0
2008-06-27 13:56:00,102.14,102.21,102.13,102.16,510000000.0
2008-06-27 13:57:00,102.17,102.17,102.11,102.11,332900000.0
2008-06-27 13:58:00,102.11,102.13,102.1,102.115,154900000.0
2008-06-27 13:59:00,102.11,102.12,102.05,102.09,323600000.0
2008-06-27 14:00:00,102.09,102.1,102.07,102.075,383100000.0
2008-06-27 14:01:00,102.07,102.08,102.05,102.06,265900000.0
2008-06-27 14:02:00,102.06,102.07,102.03,102.05,349300000.0
2008-06-27 14:03:00,102.05,102.06,102.04,102.04,160700000.0
2008-06-27 14:04:00,102.04,102.06,102.04,102.06,225700000.0
2008-06-27 14:05:00,102.06,102.07,102.0,102.0,371000000.0
2008-06-27 14:06:00,102.0,102.01,101.99,102.0,260300000.0
2008-06-27 14:07:00,102.0,102.07,101.99,102.07,403400000.0
2008-06-27 14:08:00,102.07,102.07,102.03,102.04,338400000.0
2008-06-27 14:09:00,102.04,102.04,102.01,102.03,327600000.0
2008-06-27 14:10:00,102.02,102.05,102.01,102.04,526000000.0
2008-06-27 14:11:00,102.04,102.04,102.02,102.02,213400000.0
2008-06-27 14:12:00,102.02,102.02,101.98,101.98,404900000.0
2008-06-27 14:13:00,101.98,102.0,101.98,101.98,225600000.0
2008-06-27 14:14:00,101.98,101.99,101.95,101.98,400300000.0
2008-06-27 14:15:00,101.98,101.99,101.98,101.99,256600000.0
2008-06-27 14:16:00,101.98,102.0,101.98,101.98,337100000.0
2008-06-27 14:17:00,101.985,101.99,101.98,101.98,184200000.0
2008-06-27 14:18:00,101.98,101.99,101.95,101.96,229000000.0
2008-06-27 14:19:00,101.96,101.99,101.95,101.99,212500000.0
2008-06-27 14:20:00,101.99,102.0,101.98,101.99,179900000.0
2008-06-27 14:21:00,101.99,102.01,101.99,102.01,243500000.0
2008-06-27 14:22:00,102.01,102.05,102.01,102.03,379700000.0
2008-06-27 14:23:00,102.03,102.03,101.97,101.99,546600000.0
2008-06-27 14:24:00,101.99,101.99,101.935,101.94,389200000.0
2008-06-27 14:25:00,101.94,101.94,101.895,101.9,623600000.0
2008-06-27 14:26:00,101.9,101.92,101.885,101.9,221700000.0
2008-06-27 14:27:00,101.9,101.92,101.9,101.92,147300000.0
2008-06-27 14:28:00,101.92,101.92,101.885,101.91,190900000.0
2008-06-27 14:29:00,101.91,101.925,101.86,101.885,173700000.0
2008-06-27 14:30:00,101.88,101.98,101.845,101.94,292500001.0
2008-06-27 14:31:00,101.945,102.02,101.94,102.0,286100000.0
2008-06-27 14:32:00,102.0,102.02,101.97,102.015,222000000.0
2008-06-27 14:33:00,102.02,102.02,101.92,101.92,217600000.0
2008-06-27 14:34:00,101.92,101.92,101.88,101.895,155400000.0
2008-06-27 14:35:00,101.9,101.92,101.89,101.9,80600000.0
2008-06-27 14:36:00,101.89,101.9,101.845,101.85,174100000.0
2008-06-27 14:37:00,101.85,101.86,101.82,101.83,216400000.0
2008-06-27 14:38:00,101.83,101.9,101.83,101.89,179700000.0
2008-06-27 14:39:00,101.89,101.89,101.84,101.86,179900000.0
2008-06-27 14:40:00,101.86,101.89,101.85,101.89,144800000.0
2008-06-27 14:41:00,101.89,101.98,101.89,101.98,165700000.0
2008-06-27 14:42:00,101.98,102.0,101.96,101.99,154700000.0
2008-06-27 14:43:00,102.0,102.02,101.98,101.99,223300000.0
2008-06-27 14:44:00,101.99,102.01,101.99,101.99,103000000.0
2008-06-27 14:45:00,101.985,102.02,101.97,102.015,160600000.0
2008-06-27 14:46:00,102.02,102.035,102.01,102.025,237800000.0
2008-06-27 14:47:00,102.03,102.05,102.02,102.04,151500000.0
2008-06-27 14:48:00,102.04,102.07,102.02,102.04,125900000.0
2008-06-27 14:49:00,102.04,102.06,102.03,102.04,97900000.0
2008-06-27 14:50:00,102.04,102.05,102.02,102.05,191700000.0
2008-06-27 14:51:00,102.04,102.05,102.02,102.04,187500000.0
2008-06-27 14:52:00,102.04,102.06,102.03,102.04,105900000.0
2008-06-27 14:53:00,102.04,102.04,102.02,102.03,65300000.0
2008-06-27 14:54:00,102.025,102.04,102.01,102.01,254600000.0
2008-06-27 14:55:00,102.015,102.04,102.01,102.03,123900000.0
2008-06-27 14:56:00,102.03,102.06,102.02,102.04,236100000.0
2008-06-27 14:57:00,102.035,102.07,102.03,102.07,88300000.0
2008-06-27 14:58:00,102.07,102.08,102.05,102.08,124600000.0
2008-06-27 14:59:00,102.08,102.12,102.08,102.105,194700000.0
2008-06-27 15:00:00,102.11,102.11,102.08,102.1,267600001.0
2008-06-27 15:01:00,102.1,102.11,102.08,102.1,110800000.0
2008-06-27 15:02:00,102.085,102.095,102.045,102.08,130600000.0
2008-06-27 15:03:00,102.08,102.09,102.04,102.05,220200000.0
2008-06-27 15:04:00,102.055,102.09,102.05,102.05,165700000.0
2008-06-27 15:05:00,102.05,102.055,102.03,102.03,116300000.0
2008-06-27 15:06:00,102.02,102.03,101.96,101.97,125600000.0
2008-06-27 15:07:00,101.97,101.98,101.96,101.96,119200000.0
2008-06-27 15:08:00,101.96,101.99,101.96,101.98,95800000.0
2008-06-27 15:09:00,101.97,102.0,101.96,102.0,91600000.0
2008-06-27 15:10:00,102.0,102.01,101.98,102.0,96500000.0
2008-06-27 15:11:00,102.0,102.0,101.96,101.96,154000000.0
2008-06-27 15:12:00,101.97,101.97,101.95,101.96,55000000.0
2008-06-27 15:13:00,101.95,101.95,101.895,101.91,136000000.0
2008-06-27 15:14:00,101.91,101.93,101.905,101.93,48800000.0
2008-06-27 15:15:00,101.93,101.93,101.9,101.92,99900000.0
2008-06-27 15:16:00,101.93,101.94,101.87,101.87,149000000.0
2008-06-27 15:17:00,101.87,101.89,101.87,101.88,95000000.0
2008-06-27 15:18:00,101.88,101.91,101.87,101.9,120400000.0
2008-06-27 15:19:00,101.9,101.91,101.86,101.87,63700000.0
2008-06-27 15:20:00,101.87,101.88,101.86,101.88,74100000.0
2008-06-27 15:21:00,101.89,101.9,101.88,101.89,97400000.0
2008-06-27 15:22:00,101.89,101.95,101.89,101.95,100200000.0
2008-06-27 15:23:00,101.95,101.95,101.9,101.905,105800000.0
2008-06-27 15:24:00,101.905,101.96,101.905,101.96,212800000.0
2008-06-27 15:25:00,101.96,101.97,101.95,101.95,88700000.0
2008-06-27 15:26:00,101.95,101.98,101.94,101.965,105600000.0
2008-06-27 15:27:00,101.96,101.98,101.96,101.98,61700000.0
2008-06-27 15:28:00,101.98,101.98,101.93,101.93,119100000.0
2008-06-27 15:29:00,101.93,101.93,101.89,101.92,109500000.0
2008-06-27 15:30:00,101.92,101.96,101.91,101.94,180000000.0
2008-06-27 15:31:00,101.94,101.95,101.92,101.95,149700000.0
2008-06-27 15:32:00,101.95,101.99,101.93,101.99,195300000.0
2008-06-27 15:33:00,101.99,102.0,101.97,102.0,228900000.0
2008-06-27 15:34:00,102.0,102.08,102.0,102.05,218400000.0
2008-06-27 15:35:00,102.05,102.05,102.01,102.03,174400000.0
2008-06-27 15:36:00,102.03,102.03,101.99,101.99,198100000.0
2008-06-27 15:37:00,101.99,102.03,101.98,101.98,196500000.0
2008-06-27 15:38:00,101.98,101.98,101.96,101.96,141900000.0
2008-06-27 15:39:00,101.96,101.97,101.95,101.95,96900000.0
2008-06-27 15:40:00,101.945,101.95,101.92,101.94,81700000.0
2008-06-27 15:41:00,101.94,101.99,101.94,101.97,149600000.0
2008-06-27 15:42:00,101.97,101.98,101.93,101.97,237900000.0
2008-06-27 15:43:00,101.97,102.0,101.95,101.95,146100000.0
2008-06-27 15:44:00,101.95,101.97,101.94,101.95,176500000.0
2008-06-27 15:45:00,101.955,101.98,101.94,101.98,228400000.0
2008-06-27 15:46:00,101.98,102.01,101.98,102.0,153800000.0
2008-06-27 15:47:00,102.0,102.01,101.98,102.0,123400000.0
2008-06-27 15:48:00,102.0,102.03,101.99,102.03,94300000.0
2008-06-27 15:49:00,102.03,102.04,101.99,102.0,128400000.0
2008-06-27 15:50:00,102.0,102.0,101.99,101.99,65300000.0
2008-06-27 15:51:00,101.99,102.0,101.98,102.0,24600000.0
2008-06-27 15:52:00,102.0,102.02,102.0,102.02,85000000.0
2008-06-27 15:53:00,102.03,102.05,102.02,102.05,166400000.0
2008-06-27 15:54:00,102.04,102.05,102.02,102.045,185800000.0
2008-06-27 15:55:00,102.045,102.1,102.02,102.07,267200000.0
2008-06-27 15:56:00,102.07,102.09,102.05,102.06,176800000.0
2008-06-27 15:57:00,102.06,102.06,102.0,102.01,128200000.0
2008-06-27 15:58:00,102.0,102.03,102.0,102.02,141100000.0
2008-06-27 15:59:00,102.025,102.08,102.005,102.05,264200000.0
2008-06-27 16:00:00,102.05,102.09,102.03,102.08,246400000.0
2008-06-27 16:01:00,102.08,102.15,102.07,102.13,182200000.0
2008-06-27 16:02:00,102.13,102.22,102.11,102.21,201500000.0
2008-06-27 16:03:00,102.2,102.24,102.17,102.19,208800000.0
2008-06-27 16:04:00,102.19,102.22,102.19,102.21,194900000.0
2008-06-27 16:05:00,102.21,102.27,102.205,102.25,179800000.0
2008-06-27 16:06:00,102.25,102.28,102.23,102.27,250300000.0
2008-06-27 16:07:00,102.27,102.31,102.25,102.3,232800000.0
2008-06-27 16:08:00,102.3,102.35,102.3,102.3,154300000.0
2008-06-27 16:09:00,102.29,102.32,102.27,102.31,124000000.0
2008-06-27 16:10:00,102.3,102.31,102.27,102.28,250400000.0
2008-06-27 16:11:00,102.28,102.29,102.27,102.28,162700000.0
2008-06-27 16:12:00,102.28,102.29,102.26,102.27,112500000.0
2008-06-27 16:13:00,102.27,102.29,102.25,102.27,150600000.0
2008-06-27 16:14:00,102.28,102.28,102.23,102.26,200300000.0
2008-06-27 16:15:00,102.26,102.26,102.23,102.25,99300000.0
2008-06-27 16:16:00,102.25,102.25,102.23,102.23,112900000.0
2008-06-27 16:17:00,102.23,102.24,102.21,102.23,85200000.0
2008-06-27 16:18:00,102.23,102.23,102.21,102.21,142500000.0
2008-06-27 16:19:00,102.22,102.23,102.2,102.21,260500000.0
2008-06-27 16:20:00,102.21,102.21,102.185,102.2,243000000.0
2008-06-27 16:21:00,102.2,102.24,102.19,102.23,234200000.0
2008-06-27 16:22:00,102.23,102.25,102.23,102.23,175400000.0
2008-06-27 16:23:00,102.23,102.23,102.2,102.22,108600000.0
2008-06-27 16:24:00,102.21,102.22,102.19,102.21,136100000.0
2008-06-27 16:25:00,102.21,102.22,102.18,102.22,147900000.0
2008-06-27 16:26:00,102.22,102.22,102.2,102.21,112400000.0
2008-06-27 16:27:00,102.21,102.24,102.18,102.18,181200000.0
2008-06-27 16:28:00,102.18,102.2,102.16,102.18,146600000.0
2008-06-27 16:29:00,102.18,102.18,102.14,102.16,159800000.0
2008-06-27 16:30:00,102.16,102.21,102.16,102.2,206000000.0
2008-06-27 16:31:00,102.2,102.23,102.185,102.22,105500000.0
2008-06-27 16:32:00,102.21,102.26,102.21,102.26,81900000.0
2008-06-27 16:33:00,102.26,102.34,102.25,102.31,330200000.0
2008-06-27 16:34:00,102.31,102.37,102.31,102.365,276100000.0
2008-06-27 16:35:00,102.37,102.37,102.32,102.37,166000000.0
2008-06-27 16:36:00,102.37,102.41,102.37,102.39,228600000.0
2008-06-27 16:37:00,102.39,102.4,102.38,102.39,397700000.0
2008-06-27 16:38:00,102.39,102.43,102.38,102.41,339800000.0
2008-06-27 16:39:00,102.41,102.42,102.38,102.39,224800000.0
2008-06-27 16:40:00,102.39,102.4,102.315,102.33,225100000.0
2008-06-27 16:41:00,102.33,102.37,102.33,102.34,216000000.0
2008-06-27 16:42:00,102.34,102.37,102.33,102.34,250600000.0
2008-06-27 16:43:00,102.34,102.34,102.305,102.31,135900000.0
2008-06-27 16:44:00,102.32,102.33,102.3,102.3,157800000.0
2008-06-27 16:45:00,102.3,102.35,102.29,102.33,281000000.0
2008-06-27 16:46:00,102.33,102.33,102.29,102.29,302200000.0
2008-06-27 16:47:00,102.29,102.31,102.27,102.31,124500000.0
2008-06-27 16:48:00,102.31,102.31,102.28,102.29,234300000.0
2008-06-27 16:49:00,102.29,102.29,102.24,102.24,255900000.0
2008-06-27 16:50:00,102.24,102.25,102.215,102.22,235700000.0
2008-06-27 16:51:00,102.22,102.27,102.215,102.25,280000000.0
2008-06-27 16:52:00,102.25,102.27,102.24,102.27,211300000.0
2008-06-27 16:53:00,102.27,102.27,102.25,102.26,234000000.0
2008-06-27 16:54:00,102.26,102.27,102.21,102.21,372900000.0
2008-06-27 16:55:00,102.22,102.22,102.195,102.205,351400000.0
2008-06-27 16:56:00,102.205,102.21,102.195,102.195,282400000.0
2008-06-27 16:57:00,102.2,102.23,102.18,102.18,183700000.0
2008-06-27 16:58:00,102.18,102.19,102.155,102.16,198600000.0
2008-06-27 16:59:00,102.16,102.17,102.02,102.04,315200000.0
2008-06-27 17:00:00,102.04,102.13,102.025,102.1,349900000.0
2008-06-27 17:01:00,102.1,102.12,102.08,102.09,195400000.0
2008-06-27 17:02:00,102.09,102.1,102.06,102.06,262000000.0
2008-06-27 17:03:00,102.065,102.12,102.065,102.115,348000000.0
2008-06-27 17:04:00,102.125,102.16,102.125,102.15,100200000.0
2008-06-27 17:05:00,102.14,102.14,102.11,102.12,75700000.0
2008-06-27 17:06:00,102.12,102.15,102.12,102.13,151700000.0
2008-06-27 17:07:00,102.13,102.16,102.11,102.12,201300000.0
2008-06-27 17:08:00,102.12,102.13,102.1,102.13,150200000.0
2008-06-27 17:09:00,102.14,102.15,102.125,102.13,144500000.0
2008-06-27 17:10:00,102.13,102.17,102.13,102.16,77400000.0
2008-06-27 17:11:00,102.16,102.17,102.15,102.17,88800000.0
2008-06-27 17:12:00,102.17,102.19,102.155,102.17,120100000.0
2008-06-27 17:13:00,102.17,102.18,102.16,102.17,57200000.0
2008-06-27 17:14:00,102.17,102.18,102.16,102.17,73800000.0
2008-06-27 17:15:00,102.17,102.19,102.16,102.16,55800000.0
2008-06-27 17:16:00,102.17,102.17,102.15,102.15,81000000.0
2008-06-27 17:17:00,102.16,102.17,102.15,102.16,78400000.0
2008-06-27 17:18:00,102.16,102.17,102.13,102.14,160100000.0
2008-06-27 17:19:00,102.14,102.15,102.12,102.13,98400000.0
2008-06-27 17:20:00,102.14,102.15,102.12,102.13,79400000.0
2008-06-27 17:21:00,102.13,102.13,102.11,102.11,101200000.0
2008-06-27 17:22:00,102.11,102.12,102.07,102.09,214700000.0
2008-06-27 17:23:00,102.08,102.11,102.065,102.08,253600000.0
2008-06-27 17:24:00,102.08,102.13,102.07,102.12,183000000.0
2008-06-27 17:25:00,102.13,102.13,102.075,102.08,271800000.0
2008-06-27 17:26:00,102.08,102.1,102.075,102.09,219300000.0
2008-06-27 17:27:00,102.09,102.1,102.08,102.09,152700000.0
2008-06-27 17:28:00,102.1,102.12,102.08,102.12,211400000.0
2008-06-27 17:29:00,102.12,102.12,102.1,102.11,149300000.0
2008-06-27 17:30:00,102.11,102.11,102.1,102.1,86000000.0
2008-06-27 17:31:00,102.1,102.11,102.09,102.1,64800000.0
2008-06-27 17:32:00,102.1,102.1,102.07,102.08,96100000.0
2008-06-27 17:33:00,102.08,102.09,102.06,102.07,90600000.0
2008-06-27 17:34:00,102.07,102.08,102.07,102.08,72900000.0
2008-06-27 17:35:00,102.08,102.08,102.05,102.05,174300000.0
2008-06-27 17:36:00,102.045,102.06,102.025,102.04,346600000.0
2008-06-27 17:37:00,102.04,102.07,102.04,102.07,116300000.0
2008-06-27 17:38:00,102.07,102.08,102.045,102.06,271500000.0
2008-06-27 17:39:00,102.06,102.06,102.05,102.06,126300000.0
2008-06-27 17:40:00,102.06,102.07,102.025,102.025,217500000.0
2008-06-27 17:41:00,102.03,102.06,102.015,102.06,152700000.0
2008-06-27 17:42:00,102.06,102.09,102.06,102.09,213200000.0
2008-06-27 17:43:00,102.09,102.1,102.08,102.09,286000000.0
2008-06-27 17:44:00,102.08,102.11,102.08,102.1,137700000.0
2008-06-27 17:45:00,102.1,102.12,102.095,102.12,181300000.0
2008-06-27 17:46:00,102.12,102.12,102.1,102.11,75700000.0
2008-06-27 17:47:00,102.11,102.11,102.08,102.085,182100000.0
2008-06-27 17:48:00,102.09,102.11,102.085,102.11,236800000.0
2008-06-27 17:49:00,102.105,102.13,102.1,102.13,254300000.0
2008-06-27 17:50:00,102.13,102.13,102.105,102.115,260000000.0
2008-06-27 17:51:00,102.115,102.14,102.105,102.13,292900000.0
2008-06-27 17:52:00,102.12,102.15,102.115,102.14,249100000.0
2008-06-27 17:53:00,102.14,102.16,102.14,102.15,186400000.0
2008-06-27 17:54:00,102.15,102.15,102.14,102.14,90500000.0
2008-06-27 17:55:00,102.14,102.15,102.14,102.15,114300000.0
2008-06-27 17:56:00,102.15,102.18,102.15,102.18,313900000.0
2008-06-27 17:57:00,102.18,102.18,102.155,102.17,359100000.0
2008-06-27 17:58:00,102.17,102.17,102.13,102.15,337400000.0
2008-06-27 17:59:00,102.145,102.15,102.13,102.13,52900000.0
2008-06-27 18:00:00,102.13,102.15,102.13,102.15,161000000.0
2008-06-27 18:01:00,102.15,102.15,102.13,102.15,155700000.0
2008-06-27 18:02:00,102.145,102.18,102.14,102.18,137700000.0
2008-06-27 18:03:00,102.18,102.21,102.17,102.195,380100000.0
2008-06-27 18:04:00,102.195,102.23,102.19,102.215,158100000.0
2008-06-27 18:05:00,102.215,102.24,102.215,102.235,186600000.0
2008-06-27 18:06:00,102.235,102.24,102.23,102.23,94600000.0
2008-06-27 18:07:00,102.23,102.24,102.22,102.24,75900000.0
2008-06-27 18:08:00,102.24,102.24,102.21,102.23,125900000.0
2008-06-27 18:09:00,102.23,102.23,102.225,102.23,38400000.0
2008-06-27 18:10:00,102.23,102.23,102.2,102.215,118100000.0
2008-06-27 18:11:00,102.22,102.22,102.2,102.21,164300000.0
2008-06-27 18:12:00,102.21,102.23,102.21,102.23,190100000.0
2008-06-27 18:13:00,102.23,102.24,102.21,102.21,147900000.0
2008-06-27 18:14:00,102.22,102.23,102.195,102.195,206100000.0
2008-06-27 18:15:00,102.195,102.23,102.195,102.22,172500000.0
2008-06-27 18:16:00,102.22,102.23,102.21,102.23,60500000.0
2008-06-27 18:17:00,102.23,102.23,102.215,102.22,46200000.0
2008-06-27 18:18:00,102.215,102.23,102.205,102.205,184600000.0
2008-06-27 18:19:00,102.205,102.23,102.205,102.23,73400000.0
2008-06-27 18:20:00,102.23,102.24,102.205,102.225,247100000.0
2008-06-27 18:21:00,102.23,102.27,102.225,102.255,240900000.0
2008-06-27 18:22:00,102.26,102.28,102.235,102.28,398800000.0
2008-06-27 18:23:00,102.275,102.29,102.25,102.26,323200000.0
2008-06-27 18:24:00,102.26,102.28,102.25,102.27,119800000.0
2008-06-27 18:25:00,102.27,102.28,102.255,102.27,139900000.0
2008-06-27 18:26:00,102.265,102.28,102.255,102.27,239300000.0
2008-06-27 18:27:00,102.255,102.29,102.255,102.28,180600000.0
2008-06-27 18:28:00,102.28,102.29,102.275,102.275,119800000.0
2008-06-27 18:29:00,102.28,102.28,102.265,102.27,45200000.0
2008-06-27 18:30:00,102.27,102.27,102.24,102.24,110300000.0
2008-06-27 18:31:00,102.235,102.27,102.23,102.25,209000000.0
2008-06-27 18:32:00,102.25,102.26,102.225,102.225,94100000.0
2008-06-27 18:33:00,102.225,102.23,102.205,102.22,135600000.0
2008-06-27 18:34:00,102.22,102.23,102.195,102.205,182500000.0
2008-06-27 18:35:00,102.21,102.24,102.195,102.24,148300000.0
2008-06-27 18:36:00,102.235,102.25,102.23,102.24,175200000.0
2008-06-27 18:37:00,102.24,102.26,102.24,102.26,32200000.0
2008-06-27 18:38:00,102.255,102.27,102.255,102.255,89300000.0
2008-06-27 18:39:00,102.26,102.27,102.255,102.255,29000000.0
2008-06-27 18:40:00,102.26,102.26,102.235,102.235,70800000.0
2008-06-27 18:41:00,102.24,102.25,102.21,102.21,117100000.0
2008-06-27 18:42:00,102.22,102.22,102.175,102.205,183000000.0
2008-06-27 18:43:00,102.205,102.23,102.205,102.225,161200000.0
2008-06-27 18:44:00,102.225,102.24,102.215,102.24,214200000.0
2008-06-27 18:45:00,102.24,102.25,102.225,102.23,80100000.0
2008-06-27 18:46:00,102.23,102.24,102.21,102.21,52200000.0
2008-06-27 18:47:00,102.21,102.24,102.21,102.23,158400000.0
2008-06-27 18:48:00,102.23,102.23,102.23,102.23,10800000.0
2008-06-27 18:49:00,102.23,102.24,102.22,102.22,78700000.0
2008-06-27 18:50:00,102.215,102.22,102.21,102.22,22000000.0
2008-06-27 18:51:00,102.22,102.25,102.2,102.25,136800000.0
2008-06-27 18:52:00,102.245,102.26,102.24,102.26,127900000.0
2008-06-27 18:53:00,102.26,102.26,102.245,102.25,77600000.0
2008-06-27 18:54:00,102.25,102.27,102.245,102.27,158600000.0
2008-06-27 18:55:00,102.27,102.29,102.265,102.275,284000000.0
2008-06-27 18:56:00,102.275,102.28,102.26,102.265,118600000.0
2008-06-27 18:57:00,102.27,102.28,102.255,102.28,90400000.0
2008-06-27 18:58:00,102.28,102.29,102.26,102.27,185000000.0
2008-06-27 18:59:00,102.27,102.27,102.24,102.245,246800000.0
2008-06-27 19:00:00,102.25,102.25,102.19,102.2,177300000.0
2008-06-27 19:01:00,102.2,102.21,102.16,102.19,365600000.0
2008-06-27 19:02:00,102.185,102.21,102.185,102.2,230800000.0
2008-06-27 19:03:00,102.195,102.2,102.18,102.18,72200000.0
2008-06-27 19:04:00,102.18,102.21,102.155,102.2,285200000.0
2008-06-27 19:05:00,102.2,102.21,102.175,102.175,101800000.0
2008-06-27 19:06:00,102.17,102.21,102.165,102.21,210200000.0
2008-06-27 19:07:00,102.205,102.21,102.185,102.19,187200000.0
2008-06-27 19:08:00,102.185,102.22,102.175,102.21,189100000.0
2008-06-27 19:09:00,102.21,102.21,102.16,102.165,280400000.0
2008-06-27 19:10:00,102.17,102.17,102.135,102.14,195300000.0
2008-06-27 19:11:00,102.135,102.15,102.13,102.14,108600000.0
2008-06-27 19:12:00,102.14,102.14,102.12,102.14,102600000.0
2008-06-27 19:13:00,102.14,102.15,102.095,102.12,189600000.0
2008-06-27 19:14:00,102.12,102.14,102.1,102.12,313700000.0
2008-06-27 19:15:00,102.12,102.15,102.12,102.15,108500000.0
2008-06-27 19:16:00,102.15,102.15,102.05,102.08,221600000.0
2008-06-27 19:17:00,102.08,102.08,102.06,102.06,97400000.0
2008-06-27 19:18:00,102.055,102.09,102.055,102.08,302700000.0
2008-06-27 19:19:00,102.08,102.09,102.07,102.07,239600000.0
2008-06-27 19:20:00,102.065,102.09,102.065,102.09,178500000.0
2008-06-27 19:21:00,102.09,102.09,102.07,102.07,123100000.0
2008-06-27 19:22:00,102.065,102.07,102.04,102.04,213900000.0
2008-06-27 19:23:00,102.05,102.06,102.04,102.05,202800000.0
2008-06-27 19:24:00,102.045,102.05,102.01,102.04,198100000.0
2008-06-27 19:25:00,102.04,102.07,102.01,102.06,229500000.0
2008-06-27 19:26:00,102.06,102.06,102.025,102.05,212100000.0
2008-06-27 19:27:00,102.055,102.07,102.035,102.065,187400000.0
2008-06-27 19:28:00,102.07,102.07,102.05,102.06,110400000.0
2008-06-27 19:29:00,102.06,102.06,102.045,102.05,42400000.0
2008-06-27 19:30:00,102.05,102.06,102.035,102.05,85200000.0
2008-06-27 19:31:00,102.04,102.06,101.995,102.0,303600000.0
2008-06-27 19:32:00,102.0,102.03,101.98,102.0,337900000.0
2008-06-27 19:33:00,102.0,102.01,101.935,101.95,259300000.0
2008-06-27 19:34:00,101.945,101.95,101.91,101.92,253400000.0
2008-06-27 19:35:00,101.92,101.92,101.89,101.905,167500000.0
2008-06-27 19:36:00,101.91,101.93,101.89,101.9,367900000.0
2008-06-27 19:37:00,101.9,101.9,101.87,101.89,130800000.0
2008-06-27 19:38:00,101.885,101.89,101.875,101.88,96300000.0
2008-06-27 19:39:00,101.88,101.89,101.84,101.875,274300000.0
2008-06-27 19:40:00,101.89,101.89,101.855,101.855,202700000.0
2008-06-27 19:41:00,101.86,101.88,101.85,101.86,161200000.0
2008-06-27 19:42:00,101.86,101.86,101.825,101.845,336200000.0
2008-06-27 19:43:00,101.845,101.89,101.835,101.875,241500000.0
2008-06-27 19:44:00,101.88,101.88,101.845,101.845,235500000.0
2008-06-27 19:45:00,101.845,101.85,101.84,101.85,129400000.0
2008-06-27 19:46:00,101.845,101.85,101.84,101.85,167900000.0
2008-06-27 19:47:00,101.85,101.86,101.835,101.86,111300000.0
2008-06-27 19:48:00,101.855,101.87,101.855,101.87,118500000.0
2008-06-27 19:49:00,101.865,101.87,101.835,101.84,214700000.0
2008-06-27 19:50:00,101.835,101.86,101.82,101.83,245600000.0
2008-06-27 19:51:00,101.825,101.83,101.785,101.805,187200000.0
2008-06-27 19:52:00,101.81,101.82,101.795,101.795,124300000.0
2008-06-27 19:53:00,101.795,101.81,101.79,101.79,135400000.0
2008-06-27 19:54:00,101.79,101.82,101.79,101.82,141400000.0
2008-06-27 19:55:00,101.82,101.83,101.81,101.82,149700000.0
2008-06-27 19:56:00,101.82,101.88,101.82,101.835,244700000.0
2008-06-27 19:57:00,101.845,101.85,101.83,101.84,231700000.0
2008-06-27 19:58:00,101.84,101.86,101.83,101.855,200800000.0
2008-06-27 19:59:00,101.855,101.88,101.855,101.86,202500000.0
2008-06-27 20:00:00,101.86,101.88,101.86,101.87,97100000.0
2008-06-27 20:01:00,101.87,101.88,101.845,101.88,148800000.0
2008-06-27 20:02:00,101.87,101.88,101.87,101.88,32300000.0
2008-06-27 20:03:00,101.88,101.88,101.85,101.86,180600000.0
2008-06-27 20:04:00,101.87,101.88,101.865,101.875,88100000.0
2008-06-27 20:05:00,101.88,101.88,101.825,101.83,215500000.0
2008-06-27 20:06:00,101.83,101.88,101.825,101.88,290900000.0
2008-06-27 20:07:00,101.87,101.88,101.86,101.87,203400000.0
2008-06-27 20:08:00,101.88,101.88,101.865,101.865,76400000.0
2008-06-27 20:09:00,101.865,101.88,101.865,101.88,132800000.0
2008-06-27 20:10:00,101.87,101.89,101.865,101.88,91000000.0
2008-06-27 20:11:00,101.88,101.91,101.88,101.9,49600000.0
2008-06-27 20:12:00,101.9,101.95,101.89,101.95,116900000.0
2008-06-27 20:13:00,101.95,101.95,101.93,101.95,116100000.0
2008-06-27 20:14:00,101.94,101.94,101.93,101.93,71300000.0
2008-06-27 20:15:00,101.93,101.93,101.9,101.92,66800000.0
2008-06-27 20:16:00,101.92,101.94,101.92,101.93,27900000.0
2008-06-27 20:17:00,101.93,101.98,101.93,101.98,89400000.0
2008-06-27 20:18:00,101.98,101.98,101.92,101.93,79400000.0
2008-06-27 20:19:00,101.93,101.94,101.92,101.92,51600000.0
2008-06-27 20:20:00,101.92,101.92,101.87,101.88,109500000.0
2008-06-27 20:21:00,101.88,101.88,101.85,101.85,145600000.0
2008-06-27 20:22:00,101.85,101.87,101.85,101.86,52000000.0
2008-06-27 20:23:00,101.86,101.89,101.85,101.88,162400000.0
2008-06-27 20:24:00,101.89,101.92,101.885,101.92,123000000.0
2008-06-27 20:25:00,101.92,101.93,101.89,101.9,121400000.0
2008-06-27 20:26:00,101.9,101.92,101.88,101.9,128500000.0
2008-06-27 20:27:00,101.91,101.92,101.89,101.91,161700000.0
2008-06-27 20:28:00,101.92,101.97,101.915,101.96,109000000.0
2008-06-27 20:29:00,101.96,101.97,101.905,101.95,275500000.0
2008-06-27 20:30:00,101.95,101.97,101.95,101.96,70300000.0
2008-06-27 20:31:00,101.96,101.96,101.93,101.93,93400000.0
2008-06-27 20:32:00,101.93,102.0,101.93,101.975,324400000.0
2008-06-27 20:33:00,101.975,102.0,101.975,102.0,348400000.0
2008-06-27 20:34:00,101.995,102.0,101.95,101.95,125900000.0
2008-06-27 20:35:00,101.95,101.95,101.915,101.93,205200000.0
2008-06-27 20:36:00,101.92,101.93,101.92,101.93,104600000.0
2008-06-27 20:37:00,101.93,101.93,101.92,101.92,57900000.0
2008-06-27 20:38:00,101.92,101.92,101.91,101.91,8900000.0
2008-06-27 20:39:00,101.91,101.92,101.91,101.91,56800000.0
2008-06-27 20:40:00,101.905,101.91,101.895,101.9,136000000.0
2008-06-27 20:41:00,101.9,101.93,101.885,101.93,133300000.0
2008-06-27 20:42:00,101.93,101.93,101.91,101.93,53300000.0
2008-06-27 20:43:00,101.93,101.96,101.925,101.96,88000000.0
2008-06-27 20:44:00,101.96,101.96,101.93,101.94,47600000.0
2008-06-27 20:45:00,101.94,101.97,101.93,101.94,100500000.0
2008-06-27 20:46:00,101.94,101.96,101.925,101.95,96300000.0
2008-06-27 20:47:00,101.95,101.95,101.935,101.95,75500000.0
2008-06-27 20:48:00,101.95,101.97,101.95,101.96,101300000.0
2008-06-27 20:49:00,101.955,101.98,101.955,101.98,97300000.0
2008-06-27 20:50:00,101.98,101.99,101.97,101.99,80600000.0
2008-06-27 20:51:00,101.99,102.02,101.98,102.01,48100000.0
2008-06-27 20:52:00,102.02,102.02,102.01,102.01,57500000.0
2008-06-27 20:53:00,102.015,102.07,102.015,102.06,48900000.0
2008-06-27 20:54:00,102.055,102.08,102.05,102.08,77300000.0
2008-06-27 20:55:00,102.09,102.12,102.08,102.11,167500000.0
2008-06-27 20:56:00,102.11,102.12,102.09,102.09,39000000.0
2008-06-27 20:57:00,102.09,102.1,102.075,102.08,112000000.0
2008-06-27 20:58:00,102.08,102.08,102.05,102.06,248500000.0
2008-06-27 20:59:00,102.06,102.07,102.025,102.04,124600000.0
2008-06-27 21:00:00,102.04,102.06,102.01,102.01,131600000.0
2008-06-27 21:01:00,102.01,102.01,101.96,101.97,139700000.0
2008-06-27 21:02:00,101.97,101.98,101.965,101.98,38500000.0
2008-06-27 21:03:00,101.98,102.0,101.97,101.985,103900000.0
2008-06-27 21:04:00,101.99,101.99,101.965,101.97,91100000.0
2008-06-27 21:05:00,101.98,101.98,101.94,101.94,112700000.0
2008-06-27 21:06:00,101.94,101.94,101.92,101.92,32600000.0
2008-06-27 21:07:00,101.92,101.92,101.88,101.895,164400000.0
2008-06-27 21:08:00,101.9,101.94,101.9,101.93,113900000.0
2008-06-27 21:09:00,101.93,101.94,101.895,101.93,149800000.0
2008-06-27 21:10:00,101.93,101.99,101.92,101.99,125300000.0
2008-06-27 21:11:00,101.995,102.01,101.98,102.01,128100000.0
2008-06-27 21:12:00,102.01,102.01,101.97,101.99,57500000.0
2008-06-27 21:13:00,101.99,101.99,101.955,101.955,124000000.0
2008-06-27 21:14:00,101.965,101.99,101.965,101.98,80700000.0
2008-06-27 21:15:00,101.98,101.985,101.96,101.97,142800000.0
2008-06-27 21:16:00,101.97,101.97,101.955,101.97,117500000.0
2008-06-27 21:17:00,101.96,101.97,101.96,101.96,36000000.0
2008-06-27 21:18:00,101.96,101.96,101.94,101.94,24300000.0
2008-06-27 21:19:00,101.94,101.98,101.935,101.975,160600000.0
2008-06-27 21:20:00,101.975,101.98,101.955,101.97,219900000.0
2008-06-27 21:21:00,101.965,102.02,101.965,102.0,106800000.0
2008-06-27 21:22:00,102.0,102.02,101.99,101.99,120400000.0
2008-06-27 21:23:00,101.99,102.01,101.99,102.0,152200000.0
2008-06-27 21:24:00,101.995,102.01,101.985,101.995,87100000.0
2008-06-27 21:25:00,101.995,102.01,101.985,101.99,115600000.0
2008-06-27 21:26:00,101.985,101.985,101.965,101.965,127200000.0
2008-06-27 21:27:00,101.965,101.97,101.92,101.92,215300000.0
2008-06-27 21:28:00,101.915,101.93,101.915,101.92,77600000.0
2008-06-27 21:29:00,101.92,101.93,101.905,101.92,55100000.0
2008-06-27 21:30:00,101.92,101.94,101.9,101.9,60500000.0
2008-06-27 21:31:00,101.9,101.92,101.88,101.92,148700000.0
2008-06-27 21:32:00,101.92,101.95,101.92,101.94,68300000.0
2008-06-27 21:33:00,101.94,101.94,101.91,101.91,47900000.0
2008-06-27 21:34:00,101.91,101.92,101.905,101.905,71700000.0
2008-06-27 21:35:00,101.905,101.94,101.905,101.915,128300000.0
2008-06-27 21:36:00,101.92,101.92,101.915,101.915,27600000.0
2008-06-27 21:37:00,101.915,101.95,101.905,101.94,133400000.0
2008-06-27 21:38:00,101.94,101.95,101.94,101.95,24100000.0
2008-06-27 21:39:00,101.95,101.97,101.94,101.97,129400000.0
2008-06-27 21:40:00,101.98,102.0,101.975,101.995,70100000.0
2008-06-27 21:41:00,101.995,102.02,101.895,101.91,340900000.0
2008-06-27 21:42:00,101.91,101.98,101.905,101.965,216500000.0
2008-06-27 21:43:00,101.965,102.0,101.955,102.0,140700000.0
2008-06-27 21:44:00,102.0,102.01,101.995,102.01,151300000.0
2008-06-27 21:45:00,102.005,102.02,101.975,101.985,192900000.0
2008-06-27 21:46:00,101.985,102.0,101.945,101.955,129300000.0
2008-06-27 21:47:00,101.96,101.96,101.945,101.96,41200000.0
2008-06-27 21:48:00,101.96,101.96,101.945,101.95,52600000.0
2008-06-27 21:49:00,101.95,101.95,101.945,101.95,24000000.0
2008-06-27 21:50:00,101.95,101.96,101.95,101.955,36500000.0
2008-06-27 21:51:00,101.955,101.97,101.955,101.955,28700000.0
2008-06-27 21:52:00,101.96,101.98,101.955,101.96,118400000.0
2008-06-27 21:53:00,101.97,101.99,101.965,101.99,121600000.0
2008-06-27 21:54:00,101.99,101.99,101.975,101.98,94500000.0
2008-06-27 21:55:00,101.975,101.98,101.965,101.97,35400000.0
2008-06-27 21:56:00,101.97,101.97,101.945,101.945,39800000.0
2008-06-27 21:57:00,101.96,101.96,101.935,101.94,102700000.0
2008-06-27 21:58:00,101.94,101.94,101.925,101.94,80400000.0
2008-06-27 21:59:00,101.94,101.96,101.935,101.95,70100000.0
2008-06-27 22:00:00,101.95,101.95,101.92,101.93,114200000.0
2008-06-27 22:01:00,101.93,101.94,101.915,101.925,86900000.0
2008-06-27 22:02:00,101.93,101.95,101.905,101.92,137300000.0
2008-06-27 22:03:00,101.92,101.96,101.915,101.915,136500000.0
2008-06-27 22:04:00,101.915,101.93,101.895,101.92,78400000.0
2008-06-27 22:05:00,101.92,101.92,101.895,101.91,74700000.0
2008-06-27 22:06:00,101.905,101.915,101.9,101.915,65200000.0
2008-06-27 22:07:00,101.92,101.92,101.885,101.89,75700000.0
2008-06-27 22:08:00,101.89,101.89,101.875,101.89,45000000.0
2008-06-27 22:09:00,101.89,101.89,101.865,101.865,78700000.0
2008-06-27 22:10:00,101.865,101.89,101.865,101.875,59100000.0
2008-06-27 22:11:00,101.875,101.9,101.87,101.875,99900000.0
2008-06-27 22:12:00,101.875,101.88,101.865,101.87,76500000.0
2008-06-27 22:13:00,101.87,101.88,101.865,101.88,45900000.0
2008-06-27 22:14:00,101.875,101.89,101.875,101.89,67900000.0
2008-06-27 22:15:00,101.875,101.89,101.865,101.865,119300000.0
2008-06-27 22:16:00,101.87,101.88,101.865,101.865,49700000.0
2008-06-27 22:17:00,101.865,101.88,101.865,101.88,34500000.0
2008-06-27 22:18:00,101.865,101.88,101.865,101.865,40100000.0
2008-06-27 22:19:00,101.87,101.88,101.86,101.86,60800000.0
2008-06-27 22:20:00,101.86,101.87,101.84,101.86,208500000.0
2008-06-27 22:21:00,101.86,101.87,101.83,101.87,153300000.0
2008-06-27 22:22:00,101.87,101.87,101.855,101.865,99500000.0
2008-06-27 22:23:00,101.865,101.88,101.855,101.87,53600000.0
2008-06-27 22:24:00,101.865,101.87,101.845,101.845,56700000.0
2008-06-27 22:25:00,101.85,101.88,101.845,101.845,108200000.0
2008-06-27 22:26:00,101.855,101.88,101.845,101.845,133300000.0
2008-06-27 22:27:00,101.855,101.86,101.835,101.835,114100000.0
2008-06-27 22:28:00,101.845,101.85,101.835,101.835,61900000.0
2008-06-27 22:29:00,101.835,101.84,101.815,101.82,71100000.0
2008-06-27 22:30:00,101.82,101.85,101.805,101.835,217100000.0
2008-06-27 22:31:00,101.84,101.86,101.835,101.86,135000000.0
2008-06-27 22:32:00,101.855,101.86,101.845,101.86,67100000.0
2008-06-27 22:33:00,101.855,101.885,101.855,101.875,112800000.0
2008-06-27 22:34:00,101.88,101.88,101.865,101.865,22000000.0
2008-06-27 22:35:00,101.87,101.87,101.845,101.855,108000000.0
2008-06-27 22:36:00,101.86,101.86,101.86,101.86,4800000.0
2008-06-27 22:37:00,101.86,101.86,101.815,101.84,113200000.0
2008-06-27 22:38:00,101.84,101.85,101.815,101.83,60500000.0
2008-06-27 22:39:00,101.825,101.84,101.81,101.84,45100000.0
2008-06-27 22:40:00,101.84,101.87,101.825,101.865,94600000.0
2008-06-27 22:41:00,101.875,101.93,101.875,101.93,90900000.0
2008-06-27 22:42:00,101.93,101.93,101.875,101.885,137800000.0
2008-06-27 22:43:00,101.9,101.91,101.875,101.875,100600000.0
2008-06-27 22:44:00,101.875,101.92,101.875,101.875,104500000.0
2008-06-27 22:45:00,101.895,101.93,101.895,101.91,107100000.0
2008-06-27 22:46:00,101.905,101.91,101.89,101.89,38200000.0
2008-06-27 22:47:00,101.885,101.91,101.875,101.895,49800000.0
2008-06-27 22:48:00,101.915,101.935,101.905,101.935,30900000.0
2008-06-27 22:49:00,101.945,101.96,101.925,101.925,119800000.0
2008-06-27 22:50:00,101.93,101.94,101.925,101.925,16300000.0
2008-06-27 22:51:00,101.93,101.93,101.92,101.92,14400000.0
2008-06-27 22:52:00,101.915,101.94,101.915,101.93,64300000.0
2008-06-27 22:53:00,101.93,101.95,101.93,101.935,62300000.0
2008-06-27 22:54:00,101.945,101.95,101.925,101.925,60300000.0
2008-06-27 22:55:00,101.93,101.965,101.895,101.94,255200000.0
2008-06-27 22:56:00,101.935,101.95,101.905,101.93,156000000.0
2008-06-27 22:57:00,101.93,101.96,101.905,101.955,128400000.0
2008-06-27 22:58:00,101.96,101.98,101.905,101.98,182900000.0
2008-06-27 22:59:00,101.98,101.98,101.935,101.97,33300000.0
2008-06-29 23:00:00,101.965,101.985,101.757,101.802,91000000.0
2008-06-29 23:01:00,101.798,101.801,101.787,101.797,43200000.0
2008-06-29 23:02:00,101.86,101.982,101.854,101.973,97600000.0
2008-06-29 23:03:00,101.975,101.986,101.958,101.976,115500000.0
2008-06-29 23:04:00,101.968,101.996,101.937,101.962,346100000.0
2008-06-29 23:05:00,101.938,101.96,101.922,101.95,91100000.0
2008-06-29 23:06:00,101.91,101.976,101.91,101.944,149100000.0
2008-06-29 23:07:00,101.947,101.968,101.938,101.938,130100000.0
2008-06-29 23:08:00,101.92,101.966,101.92,101.966,230100000.0
2008-06-29 23:09:00,101.968,101.968,101.904,101.904,208300000.0
2008-06-29 23:10:00,101.93,101.935,101.93,101.935,5000000.0
2008-06-29 23:11:00,101.935,101.99,101.935,101.98,20800000.0
2008-06-29 23:12:00,101.99,102.04,101.98,101.98,31400000.0
2008-06-29 23:13:00,101.98,102.01,101.98,102.01,4900000.0
2008-06-29 23:14:00,102.0,102.01,101.98,102.0,10900000.0
2008-06-29 23:15:00,101.995,102.03,101.995,102.03,5000000.0
2008-06-29 23:16:00,102.005,102.03,102.005,102.03,3000000.0
2008-06-29 23:17:00,102.005,102.032,102.005,102.032,37000000.0
2008-06-29 23:18:00,101.98,102.006,101.946,102.006,38000000.0
2008-06-29 23:19:00,102.022,102.033,102.022,102.027,38000000.0
2008-06-29 23:20:00,102.005,102.01,101.975,102.01,13600000.0
2008-06-29 23:21:00,102.0,102.0,102.0,102.0,4700000.0
2008-06-29 23:22:00,101.985,102.023,101.985,102.021,53100000.0
2008-06-29 23:23:00,101.998,102.021,101.998,102.019,55100000.0
2008-06-29 23:24:00,101.982,101.987,101.982,101.982,67800000.0
2008-06-29 23:25:00,102.0,102.02,102.0,102.02,12700000.0
2008-06-29 23:26:00,102.01,102.02,102.01,102.02,6800000.0
2008-06-29 23:27:00,102.03,102.03,102.01,102.02,5000000.0
2008-06-29 23:28:00,101.985,102.021,101.979,102.016,329600000.0
2008-06-29 23:29:00,102.02,102.02,102.02,102.02,1000000.0
2008-06-29 23:30:00,102.02,102.02,102.02,102.02,1000000.0
2008-06-29 23:31:00,102.02,102.02,102.02,102.02,2000000.0
2008-06-29 23:32:00,101.971,102.002,101.969,101.998,454600000.0
2008-06-29 23:33:00,101.947,101.955,101.945,101.953,432200000.0
2008-06-29 23:34:00,101.981,102.041,101.981,102.041,129700000.0
2008-06-29 23:35:00,102.02,102.02,102.02,102.02,3000000.0
2008-06-29 23:36:00,102.02,102.02,102.02,102.02,8000000.0
2008-06-29 23:37:00,102.02,102.03,102.02,102.03,2000000.0
2008-06-29 23:38:00,102.02,102.028,102.005,102.028,73200000.0
2008-06-29 23:39:00,102.02,102.06,102.02,102.04,34300000.0
2008-06-29 23:40:00,102.03,102.04,101.98,102.01,17700000.0
2008-06-29 23:41:00,101.995,101.995,101.995,101.995,4000000.0
2008-06-29 23:42:00,101.995,101.995,101.995,101.995,2000000.0
2008-06-29 23:43:00,102.01,102.01,102.0,102.0,6000000.0
2008-06-29 23:44:00,102.01,102.02,102.01,102.02,6000000.0
2008-06-29 23:45:00,102.01,102.02,102.01,102.01,4000000.0
2008-06-29 23:46:00,102.02,102.05,102.01,102.02,41500000.0
2008-06-29 23:47:00,102.0,102.01,101.98,101.98,8000000.0
2008-06-29 23:48:00,102.0,102.01,102.0,102.01,2000000.0
2008-06-29 23:49:00,101.98,102.01,101.98,102.01,5000000.0
2008-06-29 23:50:00,102.01,102.01,101.99,102.0,5000000.0
2008-06-29 23:51:00,102.0,102.01,101.99,102.0,38100000.0
2008-06-29 23:52:00,102.0,102.0,102.0,102.0,31500000.0
2008-06-29 23:53:00,102.0,102.0,102.0,102.0,10500000.0
2008-06-29 23:54:00,102.01,102.01,102.0,102.0,7800000.0
2008-06-29 23:55:00,102.01,102.02,102.0,102.0,14000000.0
2008-06-29 23:56:00,102.02,102.03,102.02,102.02,5000000.0
2008-06-29 23:57:00,102.0,102.02,102.0,102.02,2000000.0
2008-06-29 23:58:00,101.982,101.987,101.98,101.98,88500000.0
2008-06-29 23:59:00,102.02,102.02,102.02,102.02,1000000.0
2008-06-30 00:00:00,102.02,102.03,101.99,102.02,57000000.0
2008-06-30 00:01:00,102.02,102.02,101.95,101.99,84200000.0
2008-06-30 00:02:00,101.99,102.02,101.97,102.02,96300000.0
2008-06-30 00:03:00,102.02,102.04,102.0,102.04,59500000.0
2008-06-30 00:04:00,102.013,102.035,101.987,102.002,86400000.0
2008-06-30 00:05:00,101.995,102.1,101.995,102.08,89500000.0
2008-06-30 00:06:00,102.08,102.08,102.06,102.06,13000000.0
2008-06-30 00:07:00,102.06,102.07,102.055,102.07,6000000.0
2008-06-30 00:08:00,102.05,102.08,102.04,102.08,37200000.0
2008-06-30 00:09:00,102.08,102.08,102.08,102.08,7500000.0
2008-06-30 00:10:00,102.062,102.082,102.042,102.056,153100000.0
2008-06-30 00:11:00,102.055,102.09,102.055,102.09,8400000.0
2008-06-30 00:12:00,102.08,102.1,102.08,102.08,26000000.0
2008-06-30 00:13:00,102.08,102.09,102.08,102.08,5500000.0
2008-06-30 00:14:00,102.08,102.1,102.07,102.09,35500000.0
2008-06-30 00:15:00,102.09,102.1,102.09,102.09,10500000.0
2008-06-30 00:16:00,102.07,102.1,102.07,102.1,45400000.0
2008-06-30 00:17:00,102.1,102.1,102.09,102.1,19100000.0
2008-06-30 00:18:00,102.1,102.16,102.1,102.16,30700000.0
2008-06-30 00:19:00,102.14,102.14,102.12,102.13,45300000.0
2008-06-30 00:20:00,102.12,102.13,102.12,102.13,26800000.0
2008-06-30 00:21:00,102.13,102.13,102.11,102.13,105600000.0
2008-06-30 00:22:00,102.13,102.17,102.13,102.17,46200000.0
2008-06-30 00:23:00,102.17,102.18,102.17,102.18,12800000.0
2008-06-30 00:24:00,102.19,102.21,102.19,102.21,23500000.0
2008-06-30 00:25:00,102.2,102.2,102.17,102.17,47200000.0
2008-06-30 00:26:00,102.17,102.17,102.12,102.13,110700000.0
2008-06-30 00:27:00,102.13,102.13,102.12,102.13,49400000.0
2008-06-30 00:28:00,102.15,102.15,102.13,102.13,54600000.0
2008-06-30 00:29:00,102.13,102.14,102.12,102.14,22400000.0
2008-06-30 00:30:00,102.115,102.14,102.115,102.14,14200000.0
2008-06-30 00:31:00,102.14,102.14,102.14,102.14,22400000.0
2008-06-30 00:32:00,102.135,102.14,102.13,102.14,55400000.0
2008-06-30 00:33:00,102.14,102.14,102.13,102.14,27200000.0
2008-06-30 00:34:00,102.14,102.14,102.14,102.14,5600000.0
2008-06-30 00:35:00,102.13,102.14,102.12,102.12,37400000.0
2008-06-30 00:36:00,102.13,102.13,102.11,102.11,27400000.0
2008-06-30 00:37:00,102.11,102.13,102.11,102.13,77100000.0
2008-06-30 00:38:00,102.13,102.14,102.12,102.14,62500000.0
2008-06-30 00:39:00,102.13,102.15,102.13,102.13,155500000.0
2008-06-30 00:40:00,102.12,102.15,102.12,102.15,63300000.0
2008-06-30 00:41:00,102.14,102.16,102.12,102.16,82000000.0
2008-06-30 00:42:00,102.16,102.16,102.16,102.16,97100000.0
2008-06-30 00:43:00,102.16,102.165,102.16,102.16,75800000.0
2008-06-30 00:44:00,102.165,102.19,102.165,102.19,6400000.0
2008-06-30 00:45:00,102.18,102.2,102.18,102.19,25000000.0
2008-06-30 00:46:00,102.18,102.185,102.16,102.16,71700000.0
2008-06-30 00:47:00,102.16,102.19,102.15,102.19,105900000.0
2008-06-30 00:48:00,102.19,102.19,102.18,102.19,62800000.0
2008-06-30 00:49:00,102.19,102.21,102.19,102.21,43500000.0
2008-06-30 00:50:00,102.2,102.2,102.19,102.2,81900000.0
2008-06-30 00:51:00,102.2,102.2,102.18,102.2,101700000.0
2008-06-30 00:52:00,102.195,102.2,102.195,102.2,6600000.0
2008-06-30 00:53:00,102.195,102.21,102.18,102.21,127900000.0
2008-06-30 00:54:00,102.21,102.23,102.18,102.19,147900000.0
2008-06-30 00:55:00,102.19,102.195,102.19,102.195,72600000.0
2008-06-30 00:56:00,102.19,102.19,102.19,102.19,37700000.0
2008-06-30 00:57:00,102.19,102.19,102.175,102.19,30000000.0
2008-06-30 00:58:00,102.19,102.21,102.18,102.21,129200000.0
2008-06-30 00:59:00,102.21,102.21,102.17,102.18,289700000.0
2008-06-30 01:00:00,102.18,102.2,102.17,102.19,397899999.0
2008-06-30 01:01:00,102.19,102.2,102.19,102.2,25800000.0
2008-06-30 01:02:00,102.19,102.22,102.19,102.21,263000000.0
2008-06-30 01:03:00,102.205,102.21,102.19,102.2,139700000.0
2008-06-30 01:04:00,102.2,102.23,102.19,102.23,367100000.0
2008-06-30 01:05:00,102.225,102.23,102.2,102.21,498500000.0
2008-06-30 01:06:00,102.22,102.25,102.22,102.24,323100000.0
2008-06-30 01:07:00,102.25,102.25,102.23,102.24,276199999.0
2008-06-30 01:08:00,102.24,102.25,102.24,102.25,123400000.0
2008-06-30 01:09:00,102.25,102.27,102.24,102.24,211300000.0
2008-06-30 01:10:00,102.25,102.27,102.25,102.26,136600000.0
2008-06-30 01:11:00,102.25,102.26,102.25,102.26,28800000.0
2008-06-30 01:12:00,102.26,102.26,102.25,102.26,165300000.0
2008-06-30 01:13:00,102.26,102.26,102.25,102.25,391400000.0
2008-06-30 01:14:00,102.25,102.27,102.25,102.25,485999999.0
2008-06-30 01:15:00,102.25,102.26,102.23,102.23,1809700000.0
2008-06-30 01:16:00,102.24,102.24,102.19,102.2,579900000.0
2008-06-30 01:17:00,102.2,102.2,102.18,102.18,779400000.0
2008-06-30 01:18:00,102.18,102.18,102.12,102.13,571100000.0
2008-06-30 01:19:00,102.13,102.14,102.13,102.14,313200000.0
2008-06-30 01:20:00,102.14,102.15,102.13,102.14,363300000.0
2008-06-30 01:21:00,102.14,102.15,102.14,102.14,515300000.0
2008-06-30 01:22:00,102.14,102.14,102.14,102.14,326500000.0
2008-06-30 01:23:00,102.14,102.16,102.14,102.16,327300000.0
2008-06-30 01:24:00,102.15,102.15,102.15,102.15,130500000.0
2008-06-30 01:25:00,102.15,102.15,102.13,102.14,216100000.0
2008-06-30 01:26:00,102.14,102.14,102.14,102.14,121000000.0
2008-06-30 01:27:00,102.13,102.15,102.13,102.15,161200000.0
2008-06-30 01:28:00,102.15,102.17,102.15,102.17,280000000.0
2008-06-30 01:29:00,102.17,102.17,102.15,102.16,240400000.0
2008-06-30 01:30:00,102.16,102.17,102.16,102.17,226400000.0
2008-06-30 01:31:00,102.16,102.16,102.15,102.15,80200000.0
2008-06-30 01:32:00,102.15,102.16,102.13,102.14,176400000.0
2008-06-30 01:33:00,102.14,102.15,102.12,102.15,168200000.0
2008-06-30 01:34:00,102.15,102.18,102.15,102.17,77200000.0
2008-06-30 01:35:00,102.16,102.17,102.12,102.12,259100001.0
2008-06-30 01:36:00,102.12,102.15,102.12,102.14,329000004.0
2008-06-30 01:37:00,102.14,102.16,102.13,102.16,284300002.0
2008-06-30 01:38:00,102.16,102.17,102.15,102.17,199200002.0
2008-06-30 01:39:00,102.16,102.18,102.16,102.17,103900002.0
2008-06-30 01:40:00,102.17,102.2,102.16,102.2,223300004.0
2008-06-30 01:41:00,102.18,102.2,102.18,102.19,89500000.0
2008-06-30 01:42:00,102.19,102.22,102.18,102.2,164800001.0
2008-06-30 01:43:00,102.2,102.21,102.19,102.2,140100001.0
2008-06-30 01:44:00,102.2,102.22,102.2,102.22,300700004.0
2008-06-30 01:45:00,102.21,102.24,102.18,102.18,299100003.0
2008-06-30 01:46:00,102.18,102.2,102.18,102.19,307800001.0
2008-06-30 01:47:00,102.19,102.21,102.19,102.2,239600002.0
2008-06-30 01:48:00,102.2,102.24,102.2,102.24,234200000.0
2008-06-30 01:49:00,102.25,102.29,102.25,102.28,503400000.0
2008-06-30 01:50:00,102.28,102.28,102.26,102.26,404100002.0
2008-06-30 01:51:00,102.26,102.27,102.255,102.27,369800002.0
2008-06-30 01:52:00,102.27,102.28,102.26,102.28,607700000.0
2008-06-30 01:53:00,102.28,102.31,102.27,102.29,465400000.0
2008-06-30 01:54:00,102.29,102.3,102.29,102.3,215199999.0
2008-06-30 01:55:00,102.3,102.32,102.27,102.32,506500001.0
2008-06-30 01:56:00,102.32,102.33,102.28,102.32,421300005.0
2008-06-30 01:57:00,102.31,102.33,102.3,102.3,351000001.0
2008-06-30 01:58:00,102.29,102.29,102.26,102.27,247399999.0
2008-06-30 01:59:00,102.27,102.28,102.25,102.27,182100000.0
2008-06-30 02:00:00,102.28,102.29,102.26,102.27,512300003.0
2008-06-30 02:01:00,102.28,102.28,102.27,102.27,237800000.0
2008-06-30 02:02:00,102.27,102.27,102.24,102.25,380300001.0
2008-06-30 02:03:00,102.24,102.27,102.24,102.26,376300005.0
2008-06-30 02:04:00,102.26,102.27,102.26,102.26,162800002.0
2008-06-30 02:05:00,102.26,102.27,102.26,102.27,296700004.0
2008-06-30 02:06:00,102.27,102.31,102.27,102.3,152200001.0
2008-06-30 02:07:00,102.3,102.34,102.3,102.34,249100002.0
2008-06-30 02:08:00,102.34,102.35,102.34,102.35,53700000.0
2008-06-30 02:09:00,102.35,102.37,102.34,102.36,344000002.0
2008-06-30 02:10:00,102.36,102.37,102.35,102.36,320100000.0
2008-06-30 02:11:00,102.36,102.39,102.36,102.38,240400002.0
2008-06-30 02:12:00,102.37,102.37,102.34,102.34,139700000.0
2008-06-30 02:13:00,102.34,102.35,102.34,102.35,73800000.0
2008-06-30 02:14:00,102.35,102.37,102.35,102.37,138000001.0
2008-06-30 02:15:00,102.37,102.38,102.36,102.38,334200009.0
2008-06-30 02:16:00,102.37,102.38,102.37,102.38,185800002.0
2008-06-30 02:17:00,102.38,102.39,102.37,102.39,178100003.0
2008-06-30 02:18:00,102.39,102.4,102.39,102.4,225800000.0
2008-06-30 02:19:00,102.4,102.4,102.38,102.38,421200002.0
2008-06-30 02:20:00,102.39,102.39,102.38,102.39,650800013.0
2008-06-30 02:21:00,102.39,102.39,102.35,102.35,154500000.0
2008-06-30 02:22:00,102.34,102.35,102.32,102.34,374500003.0
2008-06-30 02:23:00,102.34,102.34,102.34,102.34,80500002.0
2008-06-30 02:24:00,102.33,102.34,102.33,102.33,205600003.0
2008-06-30 02:25:00,102.33,102.35,102.33,102.35,369000004.0
2008-06-30 02:26:00,102.35,102.36,102.34,102.35,73700001.0
2008-06-30 02:27:00,102.36,102.37,102.35,102.36,108700001.0
2008-06-30 02:28:00,102.36,102.36,102.35,102.36,144500001.0
2008-06-30 02:29:00,102.36,102.38,102.36,102.37,305400006.0
2008-06-30 02:30:00,102.37,102.38,102.37,102.38,350600004.0
2008-06-30 02:31:00,102.37,102.38,102.36,102.37,357400010.0
2008-06-30 02:32:00,102.37,102.37,102.37,102.37,129400004.0
2008-06-30 02:33:00,102.37,102.38,102.37,102.38,312800000.0
2008-06-30 02:34:00,102.38,102.38,102.37,102.37,393300009.0
2008-06-30 02:35:00,102.37,102.38,102.37,102.38,930800017.0
2008-06-30 02:36:00,102.38,102.4,102.38,102.4,477800015.0
2008-06-30 02:37:00,102.4,102.41,102.39,102.4,665700009.0
2008-06-30 02:38:00,102.4,102.41,102.39,102.39,419900001.0
2008-06-30 02:39:00,102.39,102.39,102.375,102.38,164600000.0
2008-06-30 02:40:00,102.38,102.38,102.37,102.375,146800000.0
2008-06-30 02:41:00,102.38,102.38,102.375,102.375,42400000.0
2008-06-30 02:42:00,102.375,102.42,102.37,102.42,307400007.0
2008-06-30 02:43:00,102.41,102.47,102.41,102.44,859300017.0
2008-06-30 02:44:00,102.44,102.45,102.43,102.44,252600005.0
2008-06-30 02:45:00,102.43,102.44,102.41,102.43,703500009.0
2008-06-30 02:46:00,102.43,102.46,102.43,102.44,292700003.0
2008-06-30 02:47:00,102.44,102.44,102.43,102.44,206000009.0
2008-06-30 02:48:00,102.44,102.44,102.425,102.425,115000000.0
2008-06-30 02:49:00,102.43,102.43,102.425,102.43,25500000.0
2008-06-30 02:50:00,102.43,102.45,102.43,102.45,346100008.0
2008-06-30 02:51:00,102.45,102.46,102.43,102.43,529200009.0
2008-06-30 02:52:00,102.425,102.43,102.39,102.39,413900003.0
2008-06-30 02:53:00,102.39,102.43,102.39,102.4,629500010.0
2008-06-30 02:54:00,102.4,102.41,102.32,102.33,934300015.0
2008-06-30 02:55:00,102.32,102.38,102.32,102.37,877600019.0
2008-06-30 02:56:00,102.37,102.41,102.37,102.4,827400015.0
2008-06-30 02:57:00,102.4,102.4,102.36,102.38,767000015.0
2008-06-30 02:58:00,102.37,102.4,102.37,102.4,244100006.0
2008-06-30 02:59:00,102.4,102.42,102.39,102.41,603600003.0
2008-06-30 03:00:00,102.41,102.41,102.36,102.38,625200003.0
2008-06-30 03:01:00,102.37,102.38,102.37,102.37,563600011.0
2008-06-30 03:02:00,102.38,102.39,102.36,102.37,1002900011.0
2008-06-30 03:03:00,102.37,102.37,102.35,102.36,592600000.0
2008-06-30 03:04:00,102.36,102.38,102.36,102.38,190400002.0
2008-06-30 03:05:00,102.38,102.38,102.37,102.37,306400007.0
2008-06-30 03:06:00,102.37,102.37,102.35,102.37,438600002.0
2008-06-30 03:07:00,102.37,102.37,102.36,102.36,239100000.0
2008-06-30 03:08:00,102.36,102.37,102.34,102.34,576300004.0
2008-06-30 03:09:00,102.34,102.35,102.33,102.33,457000002.0
2008-06-30 03:10:00,102.33,102.33,102.28,102.3,641400009.0
2008-06-30 03:11:00,102.3,102.34,102.29,102.34,486600010.0
2008-06-30 03:12:00,102.33,102.35,102.32,102.34,634400003.0
2008-06-30 03:13:00,102.34,102.35,102.33,102.35,814000006.0
2008-06-30 03:14:00,102.34,102.34,102.31,102.31,430300012.0
2008-06-30 03:15:00,102.31,102.32,102.28,102.31,534300009.0
2008-06-30 03:16:00,102.3,102.34,102.29,102.32,346900001.0
2008-06-30 03:17:00,102.32,102.33,102.31,102.32,483800002.0
2008-06-30 03:18:00,102.32,102.32,102.29,102.31,222300000.0
2008-06-30 03:19:00,102.3,102.33,102.29,102.32,155100000.0
2008-06-30 03:20:00,102.32,102.32,102.31,102.32,121600000.0
2008-06-30 03:21:00,102.32,102.32,102.32,102.32,59400001.0
2008-06-30 03:22:00,102.33,102.34,102.32,102.33,413600006.0
2008-06-30 03:23:00,102.33,102.35,102.33,102.33,392700013.0
2008-06-30 03:24:00,102.33,102.33,102.32,102.32,178500004.0
2008-06-30 03:25:00,102.31,102.32,102.3,102.3,165900003.0
2008-06-30 03:26:00,102.3,102.33,102.3,102.33,366500000.0
2008-06-30 03:27:00,102.33,102.33,102.29,102.3,385300005.0
2008-06-30 03:28:00,102.31,102.32,102.3,102.31,379800008.0
2008-06-30 03:29:00,102.31,102.32,102.305,102.31,243300006.0
2008-06-30 03:30:00,102.32,102.32,102.3,102.32,305400007.0
2008-06-30 03:31:00,102.32,102.34,102.32,102.34,213800002.0
2008-06-30 03:32:00,102.34,102.34,102.33,102.34,123400006.0
2008-06-30 03:33:00,102.34,102.35,102.33,102.34,448700009.0
2008-06-30 03:34:00,102.34,102.36,102.34,102.35,291600002.0
2008-06-30 03:35:00,102.34,102.36,102.34,102.35,523700011.0
2008-06-30 03:36:00,102.35,102.37,102.35,102.36,306000009.0
2008-06-30 03:37:00,102.36,102.37,102.35,102.36,249700003.0
2008-06-30 03:38:00,102.35,102.37,102.35,102.35,371300003.0
2008-06-30 03:39:00,102.35,102.35,102.35,102.35,46900000.0
2008-06-30 03:40:00,102.35,102.36,102.35,102.36,175100000.0
2008-06-30 03:41:00,102.36,102.37,102.35,102.37,289900003.0
2008-06-30 03:42:00,102.37,102.38,102.36,102.38,190100001.0
2008-06-30 03:43:00,102.37,102.39,102.37,102.38,321100009.0
2008-06-30 03:44:00,102.38,102.38,102.37,102.37,354700008.0
2008-06-30 03:45:00,102.37,102.39,102.36,102.38,515800011.0
2008-06-30 03:46:00,102.38,102.39,102.38,102.39,420600009.0
2008-06-30 03:47:00,102.39,102.4,102.39,102.4,345300009.0
2008-06-30 03:48:00,102.4,102.41,102.4,102.4,305800009.0
2008-06-30 03:49:00,102.4,102.4,102.38,102.38,579900008.0
2008-06-30 03:50:00,102.38,102.4,102.37,102.37,309100002.0
2008-06-30 03:51:00,102.38,102.38,102.37,102.37,527900013.0
2008-06-30 03:52:00,102.37,102.38,102.37,102.38,614800023.0
2008-06-30 03:53:00,102.38,102.38,102.37,102.38,361900014.0
2008-06-30 03:54:00,102.38,102.38,102.37,102.37,299000014.0
2008-06-30 03:55:00,102.37,102.37,102.35,102.36,300200012.0
2008-06-30 03:56:00,102.36,102.4,102.36,102.39,658300014.0
2008-06-30 03:57:00,102.39,102.4,102.39,102.4,441300005.0
2008-06-30 03:58:00,102.4,102.42,102.39,102.42,569000007.0
2008-06-30 03:59:00,102.41,102.41,102.4,102.4,402800005.0
2008-06-30 04:00:00,102.41,102.43,102.4,102.42,820900016.0
2008-06-30 04:01:00,102.42,102.42,102.41,102.42,531700012.0
2008-06-30 04:02:00,102.42,102.44,102.42,102.42,741000018.0
2008-06-30 04:03:00,102.42,102.44,102.42,102.43,522400008.0
2008-06-30 04:04:00,102.43,102.43,102.42,102.43,149300002.0
2008-06-30 04:05:00,102.43,102.43,102.43,102.43,35400000.0
2008-06-30 04:06:00,102.43,102.44,102.41,102.44,480300005.0
2008-06-30 04:07:00,102.45,102.45,102.44,102.45,73800000.0
2008-06-30 04:08:00,102.45,102.45,102.43,102.43,346100001.0
2008-06-30 04:09:00,102.43,102.45,102.43,102.43,51300000.0
2008-06-30 04:10:00,102.42,102.44,102.42,102.43,189500004.0
2008-06-30 04:11:00,102.43,102.44,102.43,102.43,117500004.0
2008-06-30 04:12:00,102.43,102.43,102.41,102.41,594600016.0
2008-06-30 04:13:00,102.4,102.41,102.39,102.41,351600004.0
2008-06-30 04:14:00,102.4,102.41,102.39,102.39,92000001.0
2008-06-30 04:15:00,102.39,102.39,102.37,102.38,218200004.0
2008-06-30 04:16:00,102.38,102.38,102.37,102.37,475300014.0
2008-06-30 04:17:00,102.37,102.38,102.36,102.37,491600009.0
2008-06-30 04:18:00,102.37,102.37,102.35,102.37,287600004.0
2008-06-30 04:19:00,102.37,102.38,102.37,102.38,469600005.0
2008-06-30 04:20:00,102.38,102.38,102.37,102.37,200500000.0
2008-06-30 04:21:00,102.36,102.37,102.36,102.37,20600000.0
2008-06-30 04:22:00,102.37,102.37,102.35,102.36,196800000.0
2008-06-30 04:23:00,102.36,102.36,102.31,102.34,406800004.0
2008-06-30 04:24:00,102.33,102.36,102.33,102.34,386800006.0
2008-06-30 04:25:00,102.34,102.34,102.33,102.34,87100000.0
2008-06-30 04:26:00,102.34,102.34,102.31,102.33,212100003.0
2008-06-30 04:27:00,102.33,102.34,102.32,102.33,275200004.0
2008-06-30 04:28:00,102.33,102.34,102.33,102.33,197000001.0
2008-06-30 04:29:00,102.33,102.34,102.32,102.32,316699999.0
2008-06-30 04:30:00,102.32,102.32,102.3,102.31,200900001.0
2008-06-30 04:31:00,102.31,102.31,102.26,102.27,446600000.0
2008-06-30 04:32:00,102.28,102.28,102.27,102.28,112900000.0
2008-06-30 04:33:00,102.28,102.3,102.28,102.3,218800000.0
2008-06-30 04:34:00,102.29,102.29,102.27,102.28,367200003.0
2008-06-30 04:35:00,102.28,102.28,102.27,102.28,88500001.0
2008-06-30 04:36:00,102.28,102.29,102.27,102.29,269900001.0
2008-06-30 04:37:00,102.28,102.29,102.27,102.28,415400007.0
2008-06-30 04:38:00,102.28,102.28,102.255,102.255,313400003.0
2008-06-30 04:39:00,102.25,102.25,102.22,102.23,476600010.0
2008-06-30 04:40:00,102.23,102.26,102.23,102.25,421400004.0
2008-06-30 04:41:00,102.25,102.26,102.25,102.25,207600001.0
2008-06-30 04:42:00,102.25,102.25,102.19,102.19,442400006.0
2008-06-30 04:43:00,102.2,102.21,102.19,102.2,437300009.0
2008-06-30 04:44:00,102.2,102.21,102.19,102.2,405600011.0
2008-06-30 04:45:00,102.2,102.21,102.2,102.21,635100011.0
2008-06-30 04:46:00,102.22,102.22,102.21,102.22,410400010.0
2008-06-30 04:47:00,102.22,102.23,102.21,102.23,168900000.0
2008-06-30 04:48:00,102.23,102.23,102.22,102.22,72000000.0
2008-06-30 04:49:00,102.22,102.22,102.21,102.22,113100003.0
2008-06-30 04:50:00,102.22,102.22,102.19,102.19,531300011.0
2008-06-30 04:51:00,102.19,102.2,102.17,102.17,344000005.0
2008-06-30 04:52:00,102.17,102.17,102.15,102.15,560100006.0
2008-06-30 04:53:00,102.15,102.17,102.15,102.17,187700003.0
2008-06-30 04:54:00,102.17,102.2,102.16,102.19,264100005.0
2008-06-30 04:55:00,102.19,102.2,102.19,102.2,127300003.0
2008-06-30 04:56:00,102.2,102.21,102.19,102.19,158300000.0
2008-06-30 04:57:00,102.19,102.19,102.15,102.17,139200000.0
2008-06-30 04:58:00,102.17,102.18,102.1,102.12,192000000.0
2008-06-30 04:59:00,102.12,102.14,102.11,102.12,254300001.0
2008-06-30 05:00:00,102.11,102.13,102.1,102.11,235600006.0
2008-06-30 05:01:00,102.11,102.13,102.11,102.11,603700012.0
2008-06-30 05:02:00,102.12,102.14,102.08,102.11,720200009.0
2008-06-30 05:03:00,102.12,102.16,102.12,102.12,658600009.0
2008-06-30 05:04:00,102.12,102.14,102.12,102.14,110100001.0
2008-06-30 05:05:00,102.14,102.15,102.13,102.14,245100000.0
2008-06-30 05:06:00,102.13,102.14,102.12,102.13,180500004.0
2008-06-30 05:07:00,102.12,102.14,102.12,102.13,289100001.0
2008-06-30 05:08:00,102.13,102.13,102.1,102.13,497600001.0
2008-06-30 05:09:00,102.13,102.13,102.11,102.11,597400000.0
2008-06-30 05:10:00,102.11,102.15,102.11,102.15,394600003.0
2008-06-30 05:11:00,102.15,102.19,102.14,102.19,607900009.0
2008-06-30 05:12:00,102.2,102.2,102.18,102.19,362900001.0
2008-06-30 05:13:00,102.19,102.19,102.17,102.17,631600003.0
2008-06-30 05:14:00,102.17,102.18,102.15,102.17,755800006.0
2008-06-30 05:15:00,102.17,102.18,102.17,102.17,206200001.0
2008-06-30 05:16:00,102.17,102.18,102.16,102.175,326000003.0
2008-06-30 05:17:00,102.175,102.18,102.175,102.18,87200000.0
2008-06-30 05:18:00,102.18,102.19,102.17,102.18,381900001.0
2008-06-30 05:19:00,102.18,102.18,102.16,102.17,326000007.0
2008-06-30 05:20:00,102.17,102.21,102.17,102.205,263800004.0
2008-06-30 05:21:00,102.2,102.21,102.2,102.21,191300005.0
2008-06-30 05:22:00,102.21,102.21,102.2,102.2,136800000.0
2008-06-30 05:23:00,102.2,102.21,102.18,102.18,351900000.0
2008-06-30 05:24:00,102.18,102.19,102.18,102.19,70400001.0
2008-06-30 05:25:00,102.19,102.2,102.18,102.2,100600001.0
2008-06-30 05:26:00,102.19,102.19,102.17,102.18,71900000.0
2008-06-30 05:27:00,102.18,102.19,102.18,102.18,79500001.0
2008-06-30 05:28:00,102.18,102.18,102.17,102.17,21100000.0
2008-06-30 05:29:00,102.17,102.17,102.17,102.17,33500000.0
2008-06-30 05:30:00,102.17,102.2,102.15,102.18,185800001.0
2008-06-30 05:31:00,102.18,102.19,102.16,102.17,215400004.0
2008-06-30 05:32:00,102.17,102.17,102.14,102.14,385500011.0
2008-06-30 05:33:00,102.15,102.16,102.145,102.15,66200000.0
2008-06-30 05:34:00,102.15,102.15,102.14,102.15,244100001.0
2008-06-30 05:35:00,102.14,102.15,102.13,102.13,286900008.0
2008-06-30 05:36:00,102.13,102.13,102.12,102.13,74300000.0
2008-06-30 05:37:00,102.12,102.16,102.12,102.16,91200000.0
2008-06-30 05:38:00,102.16,102.17,102.16,102.17,97200002.0
2008-06-30 05:39:00,102.17,102.17,102.17,102.17,28800000.0
2008-06-30 05:40:00,102.17,102.17,102.155,102.16,116000004.0
2008-06-30 05:41:00,102.155,102.155,102.15,102.15,51700001.0
2008-06-30 05:42:00,102.15,102.15,102.14,102.14,80500000.0
2008-06-30 05:43:00,102.14,102.15,102.14,102.14,74600000.0
2008-06-30 05:44:00,102.13,102.15,102.13,102.15,59800001.0
2008-06-30 05:45:00,102.15,102.15,102.13,102.14,85700000.0
2008-06-30 05:46:00,102.14,102.19,102.14,102.18,265199997.0
2008-06-30 05:47:00,102.18,102.2,102.17,102.2,245500003.0
2008-06-30 05:48:00,102.2,102.21,102.19,102.19,334000005.0
2008-06-30 05:49:00,102.19,102.2,102.19,102.2,92900002.0
2008-06-30 05:50:00,102.2,102.21,102.2,102.2,85300003.0
2008-06-30 05:51:00,102.21,102.21,102.2,102.2,73700000.0
2008-06-30 05:52:00,102.2,102.2,102.18,102.19,355200003.0
2008-06-30 05:53:00,102.19,102.19,102.17,102.17,118900001.0
2008-06-30 05:54:00,102.18,102.18,102.17,102.18,151300005.0
2008-06-30 05:55:00,102.18,102.18,102.15,102.16,228500007.0
2008-06-30 05:56:00,102.16,102.19,102.16,102.18,216500003.0
2008-06-30 05:57:00,102.18,102.18,102.18,102.18,28800000.0
2008-06-30 05:58:00,102.18,102.19,102.18,102.18,49800002.0
2008-06-30 05:59:00,102.19,102.22,102.18,102.22,560900009.0
2008-06-30 06:00:00,102.22,102.22,102.2,102.21,565000000.0
2008-06-30 06:01:00,102.21,102.22,102.21,102.22,319700007.0
2008-06-30 06:02:00,102.22,102.23,102.2,102.2,262600005.0
2008-06-30 06:03:00,102.2,102.2,102.2,102.2,179500009.0
2008-06-30 06:04:00,102.2,102.2,102.18,102.2,247500003.0
2008-06-30 06:05:00,102.2,102.21,102.19,102.2,469000002.0
2008-06-30 06:06:00,102.2,102.2,102.2,102.2,171300000.0
2008-06-30 06:07:00,102.2,102.2,102.2,102.2,9600000.0
2008-06-30 06:08:00,102.21,102.21,102.2,102.2,246399998.0
2008-06-30 06:09:00,102.2,102.2,102.19,102.2,297100005.0
2008-06-30 06:10:00,102.2,102.21,102.2,102.2,126500005.0
2008-06-30 06:11:00,102.21,102.21,102.18,102.18,558500021.0
2008-06-30 06:12:00,102.18,102.19,102.17,102.17,407600014.0
2008-06-30 06:13:00,102.18,102.18,102.17,102.18,106900003.0
2008-06-30 06:14:00,102.19,102.2,102.19,102.19,202400008.0
2008-06-30 06:15:00,102.19,102.21,102.18,102.18,514500014.0
2008-06-30 06:16:00,102.18,102.18,102.16,102.17,440000013.0
2008-06-30 06:17:00,102.17,102.19,102.17,102.17,392200012.0
2008-06-30 06:18:00,102.17,102.17,102.14,102.15,219600005.0
2008-06-30 06:19:00,102.15,102.16,102.14,102.15,633100010.0
2008-06-30 06:20:00,102.15,102.16,102.14,102.16,253600005.0
2008-06-30 06:21:00,102.16,102.17,102.15,102.16,378900005.0
2008-06-30 06:22:00,102.16,102.16,102.15,102.15,51700000.0
2008-06-30 06:23:00,102.15,102.15,102.14,102.15,131000002.0
2008-06-30 06:24:00,102.15,102.15,102.135,102.145,274300002.0
2008-06-30 06:25:00,102.15,102.16,102.14,102.16,742600017.0
2008-06-30 06:26:00,102.16,102.18,102.16,102.16,513600017.0
2008-06-30 06:27:00,102.17,102.17,102.15,102.15,357600017.0
2008-06-30 06:28:00,102.16,102.16,102.15,102.15,118600003.0
2008-06-30 06:29:00,102.15,102.16,102.14,102.14,568800014.0
2008-06-30 06:30:00,102.14,102.15,102.13,102.14,464200006.0
2008-06-30 06:31:00,102.14,102.14,102.09,102.11,685700007.0
2008-06-30 06:32:00,102.11,102.12,102.11,102.11,220600002.0
2008-06-30 06:33:00,102.11,102.13,102.11,102.13,292400008.0
2008-06-30 06:34:00,102.13,102.13,102.12,102.12,270400001.0
2008-06-30 06:35:00,102.12,102.12,102.11,102.11,301500002.0
2008-06-30 06:36:00,102.11,102.11,102.1,102.11,221000002.0
2008-06-30 06:37:00,102.1,102.11,102.09,102.09,274100002.0
2008-06-30 06:38:00,102.09,102.09,102.09,102.09,84300004.0
2008-06-30 06:39:00,102.09,102.09,102.09,102.09,386000018.0
2008-06-30 06:40:00,102.09,102.12,102.09,102.12,629000011.0
2008-06-30 06:41:00,102.12,102.13,102.12,102.12,144400006.0
2008-06-30 06:42:00,102.12,102.12,102.1,102.1,333100005.0
2008-06-30 06:43:00,102.1,102.1,102.085,102.09,460100020.0
2008-06-30 06:44:00,102.09,102.1,102.09,102.09,390700008.0
2008-06-30 06:45:00,102.09,102.1,102.08,102.09,295100008.0
2008-06-30 06:46:00,102.09,102.09,102.08,102.08,418200009.0
2008-06-30 06:47:00,102.09,102.09,102.08,102.09,202300007.0
2008-06-30 06:48:00,102.09,102.09,102.09,102.09,203000010.0
2008-06-30 06:49:00,102.09,102.09,102.05,102.05,859700004.0
2008-06-30 06:50:00,102.05,102.05,102.04,102.05,454800001.0
2008-06-30 06:51:00,102.05,102.05,102.02,102.02,393900001.0
2008-06-30 06:52:00,102.02,102.02,101.99,102.02,559800003.0
2008-06-30 06:53:00,102.02,102.02,101.98,101.98,476199999.0
2008-06-30 06:54:00,101.98,101.99,101.96,101.99,866700010.0
2008-06-30 06:55:00,101.98,101.99,101.98,101.98,114400000.0
2008-06-30 06:56:00,101.98,102.01,101.97,102.0,695600018.0
2008-06-30 06:57:00,102.0,102.0,101.99,101.99,713100010.0
2008-06-30 06:58:00,101.99,101.99,101.98,101.99,268800001.0
2008-06-30 06:59:00,101.99,102.0,101.98,102.0,378900007.0
2008-06-30 07:00:00,102.0,102.0,101.97,101.99,502400010.0
2008-06-30 07:01:00,101.99,101.99,101.98,101.99,259100004.0
2008-06-30 07:02:00,101.98,102.0,101.96,101.96,765300007.0
2008-06-30 07:03:00,101.96,101.99,101.96,101.97,454900012.0
2008-06-30 07:04:00,101.97,101.99,101.97,101.97,361000002.0
2008-06-30 07:05:00,101.97,101.99,101.96,101.98,361200005.0
2008-06-30 07:06:00,101.98,101.99,101.97,101.97,235500001.0
2008-06-30 07:07:00,101.97,101.99,101.97,101.98,172500000.0
2008-06-30 07:08:00,101.98,101.99,101.97,101.99,162900001.0
2008-06-30 07:09:00,101.99,101.99,101.98,101.99,211700004.0
2008-06-30 07:10:00,101.98,101.99,101.98,101.99,150400003.0
2008-06-30 07:11:00,101.99,102.0,101.99,101.99,131300002.0
2008-06-30 07:12:00,102.0,102.01,101.99,102.0,404700011.0
2008-06-30 07:13:00,102.0,102.02,102.0,102.01,384299998.0
2008-06-30 07:14:00,102.01,102.02,102.0,102.02,484500011.0
2008-06-30 07:15:00,102.01,102.02,102.01,102.02,288500005.0
2008-06-30 07:16:00,102.02,102.03,102.02,102.02,149900000.0
2008-06-30 07:17:00,102.02,102.02,102.01,102.02,84200001.0
2008-06-30 07:18:00,102.02,102.03,102.01,102.01,218400002.0
2008-06-30 07:19:00,102.01,102.01,101.99,101.99,147600001.0
2008-06-30 07:20:00,101.99,101.99,101.99,101.99,36399999.0
2008-06-30 07:21:00,101.99,102.01,101.99,102.01,120200000.0
2008-06-30 07:22:00,102.0,102.02,101.99,102.0,423500007.0
2008-06-30 07:23:00,102.0,102.02,102.0,102.02,196800006.0
2008-06-30 07:24:00,102.02,102.04,102.02,102.03,148400002.0
2008-06-30 07:25:00,102.03,102.06,102.03,102.05,308900005.0
2008-06-30 07:26:00,102.05,102.05,102.02,102.02,344200005.0
2008-06-30 07:27:00,102.02,102.04,102.02,102.03,152600001.0
2008-06-30 07:28:00,102.03,102.04,102.01,102.04,125700000.0
2008-06-30 07:29:00,102.04,102.05,102.03,102.03,160000000.0
2008-06-30 07:30:00,102.03,102.04,102.01,102.01,155800002.0
2008-06-30 07:31:00,102.01,102.03,102.01,102.02,402700002.0
2008-06-30 07:32:00,102.02,102.02,102.0,102.02,444100009.0
2008-06-30 07:33:00,102.01,102.02,102.0,102.01,247099998.0
2008-06-30 07:34:00,102.0,102.01,102.0,102.01,220300002.0
2008-06-30 07:35:00,102.0,102.01,101.99,102.0,273000002.0
2008-06-30 07:36:00,102.0,102.01,101.99,102.0,190600002.0
2008-06-30 07:37:00,102.0,102.01,101.99,102.0,117800001.0
2008-06-30 07:38:00,101.99,101.99,101.96,101.98,117900002.0
2008-06-30 07:39:00,101.98,101.99,101.97,101.98,846500004.0
2008-06-30 07:40:00,101.98,101.98,101.95,101.95,350700005.0
2008-06-30 07:41:00,101.96,101.97,101.94,101.96,345300004.0
2008-06-30 07:42:00,101.96,101.96,101.94,101.95,819400022.0
2008-06-30 07:43:00,101.95,101.96,101.95,101.96,549100012.0
2008-06-30 07:44:00,101.96,101.96,101.95,101.95,83800001.0
2008-06-30 07:45:00,101.95,101.95,101.95,101.95,20800000.0
2008-06-30 07:46:00,101.95,101.95,101.92,101.92,498700011.0
2008-06-30 07:47:00,101.92,101.93,101.89,101.91,544400009.0
2008-06-30 07:48:00,101.91,101.91,101.87,101.89,747900007.0
2008-06-30 07:49:00,101.89,101.9,101.8,101.87,877900017.0
2008-06-30 07:50:00,101.87,101.94,101.87,101.91,849300003.0
2008-06-30 07:51:00,101.91,101.92,101.89,101.89,563600004.0
2008-06-30 07:52:00,101.89,101.905,101.87,101.905,417500005.0
2008-06-30 07:53:00,101.905,101.905,101.88,101.89,301400003.0
2008-06-30 07:54:00,101.9,101.91,101.89,101.9,326600002.0
2008-06-30 07:55:00,101.9,101.9,101.88,101.9,240000004.0
2008-06-30 07:56:00,101.91,101.91,101.89,101.91,427000003.0
2008-06-30 07:57:00,101.9,101.93,101.9,101.93,256600001.0
2008-06-30 07:58:00,101.93,101.94,101.92,101.93,348900001.0
2008-06-30 07:59:00,101.93,101.93,101.9,101.91,493200010.0
2008-06-30 08:00:00,101.91,101.92,101.88,101.89,608500001.0
2008-06-30 08:01:00,101.89,101.9,101.87,101.89,751700004.0
2008-06-30 08:02:00,101.88,101.9,101.87,101.88,678900005.0
2008-06-30 08:03:00,101.88,101.9,101.86,101.89,536600009.0
2008-06-30 08:04:00,101.9,101.91,101.89,101.9,469500008.0
2008-06-30 08:05:00,101.91,101.92,101.88,101.88,828600000.0
2008-06-30 08:06:00,101.88,101.9,101.86,101.87,697700014.0
2008-06-30 08:07:00,101.87,101.89,101.865,101.87,520100001.0
2008-06-30 08:08:00,101.87,101.88,101.83,101.84,906100006.0
2008-06-30 08:09:00,101.84,101.85,101.8,101.82,1229100013.0
2008-06-30 08:10:00,101.82,101.83,101.81,101.82,526100004.0
2008-06-30 08:11:00,101.82,101.85,101.82,101.85,557900007.0
2008-06-30 08:12:00,101.85,101.88,101.85,101.85,703700006.0
2008-06-30 08:13:00,101.85,101.86,101.83,101.86,904600008.0
2008-06-30 08:14:00,101.86,101.86,101.845,101.85,236600000.0
2008-06-30 08:15:00,101.85,101.87,101.83,101.86,971200007.0
2008-06-30 08:16:00,101.86,101.89,101.86,101.89,390100000.0
2008-06-30 08:17:00,101.89,101.89,101.84,101.85,942100016.0
2008-06-30 08:18:00,101.85,101.85,101.82,101.82,1344300014.0
2008-06-30 08:19:00,101.81,101.84,101.81,101.83,772200020.0
2008-06-30 08:20:00,101.83,101.83,101.82,101.82,457900003.0
2008-06-30 08:21:00,101.82,101.83,101.79,101.8,711200007.0
2008-06-30 08:22:00,101.81,101.82,101.78,101.8,867300003.0
2008-06-30 08:23:00,101.8,101.81,101.78,101.79,502300008.0
2008-06-30 08:24:00,101.79,101.81,101.76,101.78,669300007.0
2008-06-30 08:25:00,101.78,101.8,101.78,101.79,205100003.0
2008-06-30 08:26:00,101.8,101.81,101.77,101.78,263400000.0
2008-06-30 08:27:00,101.78,101.78,101.76,101.77,512300005.0
2008-06-30 08:28:00,101.77,101.77,101.74,101.74,768200006.0
2008-06-30 08:29:00,101.74,101.76,101.73,101.76,480200008.0
2008-06-30 08:30:00,101.76,101.82,101.74,101.79,342000000.0
2008-06-30 08:31:00,101.78,101.82,101.78,101.8,357000000.0
2008-06-30 08:32:00,101.8,101.81,101.79,101.81,366500000.0
2008-06-30 08:33:00,101.81,101.82,101.78,101.8,432100000.0
2008-06-30 08:34:00,101.8,101.84,101.79,101.82,525900000.0
2008-06-30 08:35:00,101.825,101.89,101.82,101.89,445600000.0
2008-06-30 08:36:00,101.885,101.89,101.87,101.88,474800000.0
2008-06-30 08:37:00,101.87,101.89,101.87,101.88,302500000.0
2008-06-30 08:38:00,101.88,101.89,101.85,101.86,279700000.0
2008-06-30 08:39:00,101.86,101.87,101.85,101.86,191200000.0
2008-06-30 08:40:00,101.86,101.91,101.85,101.91,529800001.0
2008-06-30 08:41:00,101.91,101.975,101.905,101.975,563900000.0
2008-06-30 08:42:00,101.975,101.98,101.95,101.96,366400000.0
2008-06-30 08:43:00,101.96,101.98,101.91,101.91,555600000.0
2008-06-30 08:44:00,101.91,101.93,101.89,101.92,417000000.0
2008-06-30 08:45:00,101.92,101.94,101.91,101.94,301200000.0
2008-06-30 08:46:00,101.94,101.98,101.94,101.96,417400000.0
2008-06-30 08:47:00,101.96,101.99,101.95,101.96,372900000.0
2008-06-30 08:48:00,101.96,101.97,101.95,101.95,363600000.0
2008-06-30 08:49:00,101.95,101.98,101.94,101.97,261100000.0
2008-06-30 08:50:00,101.97,102.02,101.97,101.99,463100000.0
2008-06-30 08:51:00,101.99,102.06,101.97,102.03,433400000.0
2008-06-30 08:52:00,102.03,102.03,101.98,101.99,443000000.0
2008-06-30 08:53:00,101.99,102.0,101.96,101.96,414800000.0
2008-06-30 08:54:00,101.96,101.96,101.935,101.94,305300000.0
2008-06-30 08:55:00,101.94,101.95,101.93,101.94,410800000.0
2008-06-30 08:56:00,101.94,101.94,101.89,101.89,469900001.0
2008-06-30 08:57:00,101.9,101.9,101.865,101.9,490600000.0
2008-06-30 08:58:00,101.9,101.93,101.9,101.9,429900000.0
2008-06-30 08:59:00,101.9,101.91,101.86,101.87,663200000.0
2008-06-30 09:00:00,101.87,101.9,101.825,101.855,861500001.0
2008-06-30 09:01:00,101.855,101.89,101.855,101.88,181500000.0
2008-06-30 09:02:00,101.88,101.88,101.845,101.86,384900000.0
2008-06-30 09:03:00,101.87,101.89,101.86,101.88,640600000.0
2008-06-30 09:04:00,101.88,101.9,101.88,101.88,383700000.0
2008-06-30 09:05:00,101.88,101.92,101.88,101.91,464400000.0
2008-06-30 09:06:00,101.91,101.92,101.82,101.83,738700000.0
2008-06-30 09:07:00,101.83,101.83,101.775,101.8,672000002.0
2008-06-30 09:08:00,101.8,101.8,101.76,101.78,411000000.0
2008-06-30 09:09:00,101.78,101.83,101.78,101.83,497400000.0
2008-06-30 09:10:00,101.83,101.84,101.8,101.815,669500000.0
2008-06-30 09:11:00,101.82,101.88,101.8,101.88,721800001.0
2008-06-30 09:12:00,101.88,101.97,101.88,101.965,466300000.0
2008-06-30 09:13:00,101.97,102.075,101.97,102.045,595500000.0
2008-06-30 09:14:00,102.04,102.1,102.02,102.03,609600000.0
2008-06-30 09:15:00,102.03,102.055,102.01,102.05,567700000.0
2008-06-30 09:16:00,102.05,102.05,101.98,101.98,419100001.0
2008-06-30 09:17:00,101.98,102.01,101.98,102.0,371400000.0
2008-06-30 09:18:00,102.0,102.01,101.965,101.97,475900000.0
2008-06-30 09:19:00,101.97,102.02,101.97,102.01,534500000.0
2008-06-30 09:20:00,102.01,102.04,102.0,102.04,592500000.0
2008-06-30 09:21:00,102.04,102.045,102.0,102.04,459600000.0
2008-06-30 09:22:00,102.04,102.04,102.005,102.02,278500000.0
2008-06-30 09:23:00,102.02,102.03,102.02,102.02,309200000.0
2008-06-30 09:24:00,102.03,102.03,101.9,101.93,589200000.0
2008-06-30 09:25:00,101.93,101.96,101.92,101.95,402000000.0
2008-06-30 09:26:00,101.96,101.97,101.91,101.97,560100000.0
2008-06-30 09:27:00,101.97,101.99,101.95,101.99,370500000.0
2008-06-30 09:28:00,101.98,101.99,101.95,101.95,378700000.0
2008-06-30 09:29:00,101.95,101.98,101.95,101.96,295300000.0
2008-06-30 09:30:00,101.96,101.98,101.945,101.95,360300000.0
2008-06-30 09:31:00,101.95,101.98,101.95,101.96,362900000.0
2008-06-30 09:32:00,101.96,101.96,101.915,101.93,396100000.0
2008-06-30 09:33:00,101.92,101.93,101.89,101.89,552400000.0
2008-06-30 09:34:00,101.89,101.91,101.87,101.88,518400000.0
2008-06-30 09:35:00,101.88,101.89,101.87,101.88,449900000.0
2008-06-30 09:36:00,101.87,101.91,101.865,101.89,398800000.0
2008-06-30 09:37:00,101.89,101.9,101.87,101.89,723600000.0
2008-06-30 09:38:00,101.89,101.9,101.87,101.885,443000000.0
2008-06-30 09:39:00,101.885,101.91,101.88,101.91,260100000.0
2008-06-30 09:40:00,101.9,101.91,101.84,101.85,500900000.0
2008-06-30 09:41:00,101.85,101.85,101.79,101.8,441600000.0
2008-06-30 09:42:00,101.795,101.81,101.79,101.805,462400000.0
2008-06-30 09:43:00,101.81,101.83,101.81,101.81,341800000.0
2008-06-30 09:44:00,101.81,101.83,101.79,101.815,620900000.0
2008-06-30 09:45:00,101.82,101.83,101.785,101.8,614400000.0
2008-06-30 09:46:00,101.8,101.81,101.74,101.76,479000000.0
2008-06-30 09:47:00,101.76,101.8,101.74,101.75,528300000.0
2008-06-30 09:48:00,101.755,101.76,101.73,101.73,483000000.0
2008-06-30 09:49:00,101.73,101.73,101.71,101.71,358600000.0
2008-06-30 09:50:00,101.71,101.73,101.71,101.72,492800000.0
2008-06-30 09:51:00,101.72,101.74,101.71,101.71,463800000.0
2008-06-30 09:52:00,101.71,101.71,101.68,101.69,229900000.0
2008-06-30 09:53:00,101.69,101.71,101.69,101.69,553200000.0
2008-06-30 09:54:00,101.69,101.7,101.65,101.655,633700000.0
2008-06-30 09:55:00,101.65,101.7,101.64,101.7,480400000.0
2008-06-30 09:56:00,101.7,101.73,101.69,101.71,515900000.0
2008-06-30 09:57:00,101.71,101.74,101.7,101.74,441800000.0
2008-06-30 09:58:00,101.74,101.76,101.73,101.73,318000000.0
2008-06-30 09:59:00,101.73,101.74,101.73,101.74,257900000.0
2008-06-30 10:00:00,101.74,101.75,101.74,101.74,371300000.0
2008-06-30 10:01:00,101.74,101.74,101.72,101.72,424400000.0
2008-06-30 10:02:00,101.72,101.72,101.69,101.7,349600000.0
2008-06-30 10:03:00,101.7,101.7,101.66,101.67,428300000.0
2008-06-30 10:04:00,101.67,101.68,101.62,101.62,480500000.0
2008-06-30 10:05:00,101.62,101.64,101.615,101.62,410600000.0
2008-06-30 10:06:00,101.62,101.63,101.6,101.61,259500000.0
2008-06-30 10:07:00,101.6,101.62,101.58,101.6,707800000.0
2008-06-30 10:08:00,101.6,101.6,101.56,101.57,662400000.0
2008-06-30 10:09:00,101.575,101.6,101.56,101.565,536800000.0
2008-06-30 10:10:00,101.57,101.58,101.54,101.545,619800000.0
2008-06-30 10:11:00,101.545,101.56,101.525,101.54,642300000.0
2008-06-30 10:12:00,101.545,101.55,101.53,101.54,432500001.0
2008-06-30 10:13:00,101.545,101.55,101.52,101.52,322900000.0
2008-06-30 10:14:00,101.52,101.55,101.52,101.53,418000000.0
2008-06-30 10:15:00,101.525,101.525,101.48,101.52,565700000.0
2008-06-30 10:16:00,101.52,101.52,101.46,101.47,505700000.0
2008-06-30 10:17:00,101.47,101.49,101.45,101.47,710400000.0
2008-06-30 10:18:00,101.47,101.47,101.42,101.42,626100000.0
2008-06-30 10:19:00,101.415,101.46,101.39,101.46,638900000.0
2008-06-30 10:20:00,101.46,101.5,101.45,101.46,598800000.0
2008-06-30 10:21:00,101.46,101.51,101.45,101.5,580200000.0
2008-06-30 10:22:00,101.49,101.565,101.48,101.555,497100000.0
2008-06-30 10:23:00,101.55,101.56,101.535,101.56,464400000.0
2008-06-30 10:24:00,101.56,101.625,101.56,101.62,418800000.0
2008-06-30 10:25:00,101.62,101.63,101.57,101.58,459700000.0
2008-06-30 10:26:00,101.58,101.59,101.57,101.58,395800000.0
2008-06-30 10:27:00,101.58,101.61,101.57,101.57,694200000.0
2008-06-30 10:28:00,101.575,101.59,101.565,101.58,413400000.0
2008-06-30 10:29:00,101.58,101.595,101.575,101.575,88900000.0
2008-06-30 10:30:00,101.575,101.59,101.54,101.57,142500000.0
2008-06-30 10:31:00,101.57,101.57,101.52,101.53,592000000.0
2008-06-30 10:32:00,101.53,101.56,101.51,101.55,445500000.0
2008-06-30 10:33:00,101.55,101.55,101.52,101.54,342500000.0
2008-06-30 10:34:00,101.54,101.61,101.53,101.595,575700000.0
2008-06-30 10:35:00,101.595,101.61,101.58,101.61,552600000.0
2008-06-30 10:36:00,101.61,101.61,101.57,101.59,411600000.0
2008-06-30 10:37:00,101.59,101.625,101.58,101.62,470800000.0
2008-06-30 10:38:00,101.62,101.66,101.62,101.64,588700000.0
2008-06-30 10:39:00,101.64,101.65,101.595,101.595,271300000.0
2008-06-30 10:40:00,101.6,101.61,101.59,101.6,277600000.0
2008-06-30 10:41:00,101.6,101.6,101.58,101.6,341200000.0
2008-06-30 10:42:00,101.6,101.6,101.55,101.58,383800000.0
2008-06-30 10:43:00,101.58,101.625,101.58,101.61,411900001.0
2008-06-30 10:44:00,101.61,101.66,101.61,101.66,484600000.0
2008-06-30 10:45:00,101.66,101.66,101.63,101.65,358300002.0
2008-06-30 10:46:00,101.65,101.67,101.64,101.66,547700000.0
2008-06-30 10:47:00,101.66,101.67,101.65,101.65,374900000.0
2008-06-30 10:48:00,101.65,101.7,101.645,101.7,342200000.0
2008-06-30 10:49:00,101.69,101.7,101.65,101.66,531600000.0
2008-06-30 10:50:00,101.66,101.68,101.65,101.68,223800000.0
2008-06-30 10:51:00,101.68,101.69,101.67,101.68,422299997.0
2008-06-30 10:52:00,101.68,101.69,101.66,101.67,377600000.0
2008-06-30 10:53:00,101.67,101.68,101.64,101.65,394700000.0
2008-06-30 10:54:00,101.65,101.65,101.63,101.64,507000000.0
2008-06-30 10:55:00,101.64,101.65,101.64,101.64,138100000.0
2008-06-30 10:56:00,101.64,101.65,101.63,101.63,315400000.0
2008-06-30 10:57:00,101.63,101.64,101.6,101.6,353800000.0
2008-06-30 10:58:00,101.6,101.61,101.6,101.61,298600000.0
2008-06-30 10:59:00,101.61,101.61,101.59,101.59,350100000.0
2008-06-30 11:00:00,101.585,101.62,101.57,101.59,431300000.0
2008-06-30 11:01:00,101.59,101.62,101.59,101.61,230400000.0
2008-06-30 11:02:00,101.61,101.68,101.61,101.65,407400000.0
2008-06-30 11:03:00,101.65,101.71,101.65,101.69,362900000.0
2008-06-30 11:04:00,101.69,101.73,101.68,101.7,909700002.0
2008-06-30 11:05:00,101.69,101.71,101.66,101.66,525000001.0
2008-06-30 11:06:00,101.66,101.69,101.64,101.65,454299999.0
2008-06-30 11:07:00,101.65,101.66,101.615,101.63,411700000.0
2008-06-30 11:08:00,101.635,101.67,101.62,101.67,393200000.0
2008-06-30 11:09:00,101.67,101.67,101.63,101.65,349600000.0
2008-06-30 11:10:00,101.65,101.68,101.65,101.67,295400000.0
2008-06-30 11:11:00,101.67,101.7,101.655,101.7,397800000.0
2008-06-30 11:12:00,101.7,101.71,101.69,101.69,435900000.0
2008-06-30 11:13:00,101.69,101.71,101.685,101.7,324400000.0
2008-06-30 11:14:00,101.69,101.7,101.685,101.695,253000000.0
2008-06-30 11:15:00,101.68,101.69,101.66,101.66,195900000.0
2008-06-30 11:16:00,101.66,101.66,101.63,101.63,321700000.0
2008-06-30 11:17:00,101.63,101.65,101.61,101.61,360500000.0
2008-06-30 11:18:00,101.61,101.64,101.61,101.64,387000000.0
2008-06-30 11:19:00,101.63,101.63,101.61,101.62,242800000.0
2008-06-30 11:20:00,101.62,101.62,101.59,101.59,417800000.0
2008-06-30 11:21:00,101.6,101.61,101.59,101.6,248900000.0
2008-06-30 11:22:00,101.6,101.61,101.585,101.6,394000000.0
2008-06-30 11:23:00,101.6,101.61,101.6,101.6,172200000.0
2008-06-30 11:24:00,101.6,101.61,101.59,101.6,157900000.0
2008-06-30 11:25:00,101.6,101.61,101.59,101.61,330400000.0
2008-06-30 11:26:00,101.6,101.62,101.6,101.62,229100000.0
2008-06-30 11:27:00,101.62,101.68,101.61,101.66,558100000.0
2008-06-30 11:28:00,101.66,101.67,101.66,101.66,157100000.0
2008-06-30 11:29:00,101.66,101.67,101.65,101.66,299300000.0
2008-06-30 11:30:00,101.66,101.67,101.66,101.67,281400000.0
2008-06-30 11:31:00,101.67,101.68,101.66,101.67,360000000.0
2008-06-30 11:32:00,101.67,101.71,101.66,101.7,230600000.0
2008-06-30 11:33:00,101.7,101.7,101.67,101.67,200600000.0
2008-06-30 11:34:00,101.67,101.69,101.65,101.67,561799999.0
2008-06-30 11:35:00,101.67,101.67,101.635,101.64,267500000.0
2008-06-30 11:36:00,101.64,101.65,101.63,101.64,195100000.0
2008-06-30 11:37:00,101.64,101.64,101.61,101.61,278300000.0
2008-06-30 11:38:00,101.615,101.63,101.605,101.61,204000000.0
2008-06-30 11:39:00,101.61,101.62,101.6,101.6,164000000.0
2008-06-30 11:40:00,101.6,101.6,101.57,101.59,257400000.0
2008-06-30 11:41:00,101.59,101.61,101.57,101.57,383600000.0
2008-06-30 11:42:00,101.57,101.61,101.555,101.555,323800001.0
2008-06-30 11:43:00,101.555,101.57,101.54,101.56,490600000.0
2008-06-30 11:44:00,101.56,101.57,101.54,101.54,361600000.0
2008-06-30 11:45:00,101.54,101.58,101.54,101.55,234600000.0
2008-06-30 11:46:00,101.55,101.55,101.52,101.52,271800000.0
2008-06-30 11:47:00,101.52,101.54,101.52,101.53,268800000.0
2008-06-30 11:48:00,101.53,101.54,101.51,101.51,382400000.0
2008-06-30 11:49:00,101.51,101.52,101.48,101.48,602699999.0
2008-06-30 11:50:00,101.48,101.53,101.48,101.53,251900000.0
2008-06-30 11:51:00,101.53,101.54,101.49,101.49,214700000.0
2008-06-30 11:52:00,101.49,101.51,101.465,101.51,340699999.0
2008-06-30 11:53:00,101.5,101.53,101.5,101.5,531300000.0
2008-06-30 11:54:00,101.5,101.55,101.5,101.53,334100000.0
2008-06-30 11:55:00,101.53,101.53,101.52,101.52,304900000.0
2008-06-30 11:56:00,101.52,101.54,101.52,101.54,128600000.0
2008-06-30 11:57:00,101.54,101.57,101.54,101.55,578800000.0
2008-06-30 11:58:00,101.55,101.57,101.535,101.55,392500000.0
2008-06-30 11:59:00,101.56,101.56,101.54,101.54,388100000.0
2008-06-30 12:00:00,101.54,101.55,101.54,101.55,309100000.0
2008-06-30 12:01:00,101.55,101.56,101.54,101.55,332900000.0
2008-06-30 12:02:00,101.55,101.59,101.54,101.59,566300000.0
2008-06-30 12:03:00,101.59,101.61,101.575,101.6,329800000.0
2008-06-30 12:04:00,101.6,101.61,101.59,101.6,314000000.0
2008-06-30 12:05:00,101.6,101.61,101.59,101.59,195900000.0
2008-06-30 12:06:00,101.59,101.595,101.55,101.57,438000000.0
2008-06-30 12:07:00,101.57,101.59,101.55,101.56,292800000.0
2008-06-30 12:08:00,101.56,101.59,101.55,101.58,246500000.0
2008-06-30 12:09:00,101.58,101.62,101.565,101.62,390900000.0
2008-06-30 12:10:00,101.62,101.63,101.6,101.63,289500000.0
2008-06-30 12:11:00,101.63,101.68,101.63,101.67,358100000.0
2008-06-30 12:12:00,101.67,101.67,101.61,101.61,358400000.0
2008-06-30 12:13:00,101.61,101.61,101.6,101.6,271300000.0
2008-06-30 12:14:00,101.6,101.61,101.59,101.59,366700000.0
2008-06-30 12:15:00,101.59,101.61,101.57,101.57,338900000.0
2008-06-30 12:16:00,101.57,101.57,101.54,101.54,168500000.0
2008-06-30 12:17:00,101.54,101.54,101.51,101.52,263200000.0
2008-06-30 12:18:00,101.52,101.55,101.51,101.51,286600000.0
2008-06-30 12:19:00,101.5,101.51,101.48,101.49,347000000.0
2008-06-30 12:20:00,101.49,101.54,101.49,101.53,454000000.0
2008-06-30 12:21:00,101.53,101.55,101.53,101.53,689800000.0
2008-06-30 12:22:00,101.53,101.54,101.515,101.53,460900000.0
2008-06-30 12:23:00,101.54,101.57,101.53,101.56,420200000.0
2008-06-30 12:24:00,101.56,101.56,101.535,101.54,586200000.0
2008-06-30 12:25:00,101.54,101.56,101.52,101.53,429000000.0
2008-06-30 12:26:00,101.53,101.55,101.52,101.53,523200000.0
2008-06-30 12:27:00,101.53,101.55,101.53,101.55,344900000.0
2008-06-30 12:28:00,101.55,101.56,101.54,101.55,586500000.0
2008-06-30 12:29:00,101.55,101.55,101.51,101.51,394500000.0
2008-06-30 12:30:00,101.52,101.53,101.51,101.52,316300000.0
2008-06-30 12:31:00,101.52,101.53,101.51,101.51,408100000.0
2008-06-30 12:32:00,101.51,101.52,101.495,101.51,253200000.0
2008-06-30 12:33:00,101.515,101.54,101.51,101.51,204400000.0
2008-06-30 12:34:00,101.51,101.53,101.45,101.45,351300001.0
2008-06-30 12:35:00,101.45,101.48,101.45,101.47,317500000.0
2008-06-30 12:36:00,101.475,101.51,101.47,101.51,488400000.0
2008-06-30 12:37:00,101.51,101.52,101.49,101.49,354700000.0
2008-06-30 12:38:00,101.49,101.51,101.49,101.49,264200000.0
2008-06-30 12:39:00,101.49,101.5,101.49,101.49,302400000.0
2008-06-30 12:40:00,101.49,101.53,101.49,101.52,267000000.0
2008-06-30 12:41:00,101.52,101.52,101.5,101.51,223300000.0
2008-06-30 12:42:00,101.51,101.51,101.5,101.5,297600000.0
2008-06-30 12:43:00,101.5,101.505,101.5,101.5,42300000.0
2008-06-30 12:44:00,101.5,101.52,101.48,101.5,210900000.0
2008-06-30 12:45:00,101.5,101.57,101.5,101.53,340600000.0
2008-06-30 12:46:00,101.53,101.56,101.53,101.55,248700000.0
2008-06-30 12:47:00,101.55,101.55,101.53,101.53,156500000.0
2008-06-30 12:48:00,101.53,101.54,101.5,101.54,351600000.0
2008-06-30 12:49:00,101.54,101.57,101.53,101.565,326400000.0
2008-06-30 12:50:00,101.575,101.575,101.555,101.56,272700000.0
2008-06-30 12:51:00,101.56,101.57,101.56,101.57,248000000.0
2008-06-30 12:52:00,101.57,101.57,101.54,101.56,333300000.0
2008-06-30 12:53:00,101.56,101.59,101.55,101.55,459600000.0
2008-06-30 12:54:00,101.555,101.57,101.53,101.54,433600000.0
2008-06-30 12:55:00,101.54,101.6,101.53,101.57,473700000.0
2008-06-30 12:56:00,101.57,101.58,101.55,101.58,469000000.0
2008-06-30 12:57:00,101.58,101.59,101.56,101.57,353200000.0
2008-06-30 12:58:00,101.57,101.57,101.545,101.56,353700000.0
2008-06-30 12:59:00,101.56,101.56,101.53,101.54,616700000.0
2008-06-30 13:00:00,101.54,101.55,101.47,101.47,568300000.0
2008-06-30 13:01:00,101.48,101.51,101.46,101.5,340200000.0
2008-06-30 13:02:00,101.5,101.53,101.48,101.51,628200000.0
2008-06-30 13:03:00,101.51,101.56,101.5,101.53,514800000.0
2008-06-30 13:04:00,101.53,101.54,101.49,101.525,524600000.0
2008-06-30 13:05:00,101.52,101.59,101.52,101.59,588700000.0
2008-06-30 13:06:00,101.59,101.62,101.58,101.6,386200000.0
2008-06-30 13:07:00,101.6,101.63,101.59,101.6,576800000.0
2008-06-30 13:08:00,101.6,101.6,101.57,101.57,328000000.0
2008-06-30 13:09:00,101.57,101.58,101.54,101.54,282100000.0
2008-06-30 13:10:00,101.53,101.55,101.51,101.535,305700000.0
2008-06-30 13:11:00,101.535,101.57,101.535,101.57,398000000.0
2008-06-30 13:12:00,101.57,101.62,101.57,101.62,382500000.0
2008-06-30 13:13:00,101.62,101.645,101.62,101.645,368200000.0
2008-06-30 13:14:00,101.645,101.66,101.61,101.66,327000000.0
2008-06-30 13:15:00,101.66,101.67,101.54,101.56,683400001.0
2008-06-30 13:16:00,101.56,101.6,101.56,101.57,522800000.0
2008-06-30 13:17:00,101.57,101.6,101.555,101.58,324100000.0
2008-06-30 13:18:00,101.58,101.58,101.56,101.57,277600000.0
2008-06-30 13:19:00,101.57,101.61,101.56,101.58,557800000.0
2008-06-30 13:20:00,101.58,101.58,101.52,101.555,469200000.0
2008-06-30 13:21:00,101.56,101.62,101.56,101.57,569000000.0
2008-06-30 13:22:00,101.57,101.61,101.57,101.6,334100000.0
2008-06-30 13:23:00,101.6,101.67,101.6,101.665,173200000.0
2008-06-30 13:24:00,101.665,101.705,101.665,101.68,274200000.0
2008-06-30 13:25:00,101.68,101.695,101.61,101.61,418100000.0
2008-06-30 13:26:00,101.61,101.65,101.6,101.64,375900000.0
2008-06-30 13:27:00,101.64,101.68,101.635,101.64,567700000.0
2008-06-30 13:28:00,101.65,101.65,101.61,101.63,345800000.0
2008-06-30 13:29:00,101.63,101.63,101.61,101.62,358500000.0
2008-06-30 13:30:00,101.62,101.62,101.585,101.6,345800000.0
2008-06-30 13:31:00,101.59,101.6,101.56,101.58,382400000.0
2008-06-30 13:32:00,101.58,101.6,101.58,101.59,193700000.0
2008-06-30 13:33:00,101.59,101.62,101.59,101.61,386200000.0
2008-06-30 13:34:00,101.61,101.63,101.61,101.62,272100000.0
2008-06-30 13:35:00,101.62,101.64,101.61,101.64,237000000.0
2008-06-30 13:36:00,101.64,101.68,101.64,101.64,187300000.0
2008-06-30 13:37:00,101.64,101.66,101.63,101.65,211600000.0
2008-06-30 13:38:00,101.65,101.67,101.65,101.66,61200000.0
2008-06-30 13:39:00,101.66,101.67,101.65,101.66,57600000.0
2008-06-30 13:40:00,101.66,101.67,101.62,101.62,64000000.0
2008-06-30 13:41:00,101.62,101.66,101.61,101.66,203700000.0
2008-06-30 13:42:00,101.66,101.66,101.63,101.63,291800000.0
2008-06-30 13:43:00,101.63,101.63,101.57,101.575,383100000.0
2008-06-30 13:44:00,101.58,101.58,101.54,101.55,394600000.0
2008-06-30 13:45:00,101.54,101.55,101.52,101.54,436100000.0
2008-06-30 13:46:00,101.54,101.54,101.53,101.53,431100000.0
2008-06-30 13:47:00,101.53,101.54,101.53,101.54,93200000.0
2008-06-30 13:48:00,101.54,101.55,101.52,101.52,207100000.0
2008-06-30 13:49:00,101.52,101.55,101.49,101.5,164100000.0
2008-06-30 13:50:00,101.5,101.53,101.5,101.52,143400000.0
2008-06-30 13:51:00,101.52,101.52,101.46,101.49,141400000.0
2008-06-30 13:52:00,101.49,101.5,101.475,101.48,283200000.0
2008-06-30 13:53:00,101.48,101.5,101.48,101.5,252800000.0
2008-06-30 13:54:00,101.5,101.5,101.47,101.47,187100000.0
2008-06-30 13:55:00,101.475,101.52,101.46,101.51,190600000.0
2008-06-30 13:56:00,101.51,101.52,101.49,101.5,92600000.0
2008-06-30 13:57:00,101.49,101.5,101.485,101.49,161600000.0
2008-06-30 13:58:00,101.49,101.5,101.49,101.5,185200000.0
2008-06-30 13:59:00,101.5,101.51,101.49,101.5,242400000.0
2008-06-30 14:00:00,101.51,101.53,101.51,101.53,289300000.0
2008-06-30 14:01:00,101.53,101.57,101.52,101.56,272000000.0
2008-06-30 14:02:00,101.56,101.58,101.55,101.57,46800000.0
2008-06-30 14:03:00,101.57,101.59,101.57,101.59,76400000.0
2008-06-30 14:04:00,101.59,101.6,101.59,101.59,97100000.0
2008-06-30 14:05:00,101.59,101.64,101.59,101.63,259500000.0
2008-06-30 14:06:00,101.63,101.64,101.63,101.63,182500000.0
2008-06-30 14:07:00,101.63,101.66,101.625,101.65,145000000.0
2008-06-30 14:08:00,101.65,101.65,101.58,101.61,401400000.0
2008-06-30 14:09:00,101.61,101.61,101.59,101.59,241700000.0
2008-06-30 14:10:00,101.59,101.62,101.58,101.6,327600000.0
2008-06-30 14:11:00,101.6,101.65,101.58,101.65,315000000.0
2008-06-30 14:12:00,101.64,101.67,101.63,101.65,345100000.0
2008-06-30 14:13:00,101.65,101.67,101.64,101.665,126900000.0
2008-06-30 14:14:00,101.67,101.67,101.64,101.66,232600000.0
2008-06-30 14:15:00,101.66,101.67,101.65,101.67,178500000.0
2008-06-30 14:16:00,101.67,101.67,101.66,101.67,162800000.0
2008-06-30 14:17:00,101.67,101.69,101.65,101.68,482300000.0
2008-06-30 14:18:00,101.68,101.7,101.68,101.69,265700000.0
2008-06-30 14:19:00,101.69,101.69,101.62,101.65,257200000.0
2008-06-30 14:20:00,101.65,101.68,101.63,101.66,291900000.0
2008-06-30 14:21:00,101.66,101.7,101.66,101.7,157900000.0
2008-06-30 14:22:00,101.69,101.7,101.68,101.68,274700000.0
2008-06-30 14:23:00,101.68,101.69,101.65,101.65,164700000.0
2008-06-30 14:24:00,101.65,101.66,101.61,101.63,339400000.0
2008-06-30 14:25:00,101.63,101.65,101.615,101.64,341000000.0
2008-06-30 14:26:00,101.64,101.65,101.6,101.62,336400000.0
2008-06-30 14:27:00,101.62,101.66,101.59,101.61,449400000.0
2008-06-30 14:28:00,101.61,101.65,101.605,101.62,431800000.0
2008-06-30 14:29:00,101.63,101.65,101.59,101.6,208800000.0
2008-06-30 14:30:00,101.6,101.63,101.58,101.62,273100000.0
2008-06-30 14:31:00,101.62,101.65,101.57,101.57,246000000.0
2008-06-30 14:32:00,101.57,101.6,101.57,101.59,301200000.0
2008-06-30 14:33:00,101.6,101.61,101.58,101.6,235900000.0
2008-06-30 14:34:00,101.6,101.61,101.57,101.58,279400000.0
2008-06-30 14:35:00,101.57,101.59,101.55,101.56,272900000.0
2008-06-30 14:36:00,101.56,101.58,101.55,101.56,221700000.0
2008-06-30 14:37:00,101.56,101.57,101.53,101.56,265800000.0
2008-06-30 14:38:00,101.55,101.61,101.55,101.6,238700000.0
2008-06-30 14:39:00,101.6,101.63,101.59,101.62,133100000.0
2008-06-30 14:40:00,101.62,101.65,101.61,101.65,497600000.0
2008-06-30 14:41:00,101.66,101.68,101.64,101.66,283800000.0
2008-06-30 14:42:00,101.66,101.66,101.64,101.64,353800000.0
2008-06-30 14:43:00,101.64,101.68,101.64,101.67,187000000.0
2008-06-30 14:44:00,101.67,101.67,101.64,101.66,268300000.0
2008-06-30 14:45:00,101.66,101.67,101.64,101.67,300600000.0
2008-06-30 14:46:00,101.67,101.67,101.59,101.61,543100000.0
2008-06-30 14:47:00,101.61,101.62,101.6,101.61,145000000.0
2008-06-30 14:48:00,101.61,101.63,101.59,101.59,276400000.0
2008-06-30 14:49:00,101.59,101.61,101.59,101.6,263900000.0
2008-06-30 14:50:00,101.6,101.61,101.59,101.595,291400000.0
2008-06-30 14:51:00,101.595,101.61,101.56,101.58,404300000.0
2008-06-30 14:52:00,101.58,101.62,101.58,101.58,355300000.0
2008-06-30 14:53:00,101.58,101.58,101.56,101.57,216100000.0
2008-06-30 14:54:00,101.57,101.57,101.52,101.53,299100000.0
2008-06-30 14:55:00,101.53,101.58,101.52,101.56,371400000.0
2008-06-30 14:56:00,101.56,101.59,101.56,101.56,276700000.0
2008-06-30 14:57:00,101.56,101.56,101.54,101.55,133300000.0
2008-06-30 14:58:00,101.55,101.58,101.54,101.56,306500000.0
2008-06-30 14:59:00,101.565,101.61,101.565,101.61,284600000.0
2008-06-30 15:00:00,101.61,101.63,101.6,101.63,257400000.0
2008-06-30 15:01:00,101.63,101.65,101.61,101.64,393400000.0
2008-06-30 15:02:00,101.64,101.66,101.635,101.66,256100000.0
2008-06-30 15:03:00,101.665,101.69,101.665,101.68,248900000.0
2008-06-30 15:04:00,101.68,101.71,101.67,101.71,419800000.0
2008-06-30 15:05:00,101.71,101.72,101.68,101.72,306900000.0
2008-06-30 15:06:00,101.72,101.77,101.71,101.71,504600000.0
2008-06-30 15:07:00,101.71,101.73,101.71,101.73,248500000.0
2008-06-30 15:08:00,101.73,101.74,101.7,101.7,355400000.0
2008-06-30 15:09:00,101.7,101.72,101.665,101.665,509600000.0
2008-06-30 15:10:00,101.66,101.8,101.63,101.8,770500000.0
2008-06-30 15:11:00,101.8,101.805,101.74,101.75,553100000.0
2008-06-30 15:12:00,101.75,101.77,101.74,101.74,460000000.0
2008-06-30 15:13:00,101.74,101.78,101.73,101.75,612800000.0
2008-06-30 15:14:00,101.75,101.75,101.72,101.74,460000000.0
2008-06-30 15:15:00,101.74,101.76,101.72,101.74,430500000.0
2008-06-30 15:16:00,101.74,101.74,101.71,101.72,482900000.0
2008-06-30 15:17:00,101.73,101.73,101.69,101.69,289100000.0
2008-06-30 15:18:00,101.69,101.72,101.685,101.7,472900000.0
2008-06-30 15:19:00,101.71,101.71,101.695,101.7,147100000.0
2008-06-30 15:20:00,101.7,101.72,101.67,101.69,418400000.0
2008-06-30 15:21:00,101.68,101.7,101.66,101.7,345100000.0
2008-06-30 15:22:00,101.7,101.72,101.68,101.72,436600000.0
2008-06-30 15:23:00,101.71,101.72,101.68,101.69,242200000.0
2008-06-30 15:24:00,101.7,101.74,101.69,101.74,118900000.0
2008-06-30 15:25:00,101.74,101.76,101.74,101.75,146100000.0
2008-06-30 15:26:00,101.75,101.77,101.74,101.75,105300000.0
2008-06-30 15:27:00,101.75,101.75,101.705,101.705,75000000.0
2008-06-30 15:28:00,101.705,101.71,101.695,101.71,67900000.0
2008-06-30 15:29:00,101.71,101.72,101.7,101.71,286400000.0
2008-06-30 15:30:00,101.71,101.71,101.69,101.71,329200000.0
2008-06-30 15:31:00,101.71,101.72,101.7,101.72,456600000.0
2008-06-30 15:32:00,101.72,101.76,101.71,101.76,432600000.0
2008-06-30 15:33:00,101.76,101.77,101.73,101.75,635600000.0
2008-06-30 15:34:00,101.75,101.75,101.72,101.75,536300000.0
2008-06-30 15:35:00,101.74,101.79,101.74,101.78,545600000.0
2008-06-30 15:36:00,101.78,101.79,101.76,101.78,501500000.0
2008-06-30 15:37:00,101.78,101.81,101.78,101.79,397600000.0
2008-06-30 15:38:00,101.79,101.81,101.775,101.79,314600000.0
2008-06-30 15:39:00,101.79,101.82,101.78,101.82,457000000.0
2008-06-30 15:40:00,101.82,101.84,101.78,101.78,602000000.0
2008-06-30 15:41:00,101.78,101.81,101.78,101.81,483900000.0
2008-06-30 15:42:00,101.82,101.85,101.8,101.85,391300000.0
2008-06-30 15:43:00,101.85,101.85,101.825,101.825,362100000.0
2008-06-30 15:44:00,101.82,101.9,101.81,101.9,107500000.0
2008-06-30 15:45:00,101.9,101.925,101.85,101.85,467000000.0
2008-06-30 15:46:00,101.85,101.87,101.835,101.87,493000000.0
2008-06-30 15:47:00,101.86,101.93,101.86,101.91,256400000.0
2008-06-30 15:48:00,101.91,101.94,101.88,101.88,423200000.0
2008-06-30 15:49:00,101.885,101.925,101.88,101.92,346100000.0
2008-06-30 15:50:00,101.92,101.92,101.845,101.845,231200000.0
2008-06-30 15:51:00,101.84,101.87,101.83,101.87,473500000.0
2008-06-30 15:52:00,101.87,101.9,101.86,101.86,434400000.0
2008-06-30 15:53:00,101.87,101.87,101.84,101.84,498400000.0
2008-06-30 15:54:00,101.84,101.85,101.82,101.82,421400000.0
2008-06-30 15:55:00,101.82,101.83,101.81,101.82,347200000.0
2008-06-30 15:56:00,101.81,101.82,101.73,101.75,594400000.0
2008-06-30 15:57:00,101.75,101.77,101.74,101.74,615100000.0
2008-06-30 15:58:00,101.74,101.77,101.7,101.72,526000000.0
2008-06-30 15:59:00,101.72,101.73,101.68,101.69,123200000.0
2008-06-30 16:00:00,101.68,101.71,101.64,101.69,211400000.0
2008-06-30 16:01:00,101.695,101.73,101.66,101.69,290600001.0
2008-06-30 16:02:00,101.69,101.71,101.67,101.68,325100000.0
2008-06-30 16:03:00,101.685,101.7,101.63,101.64,368100000.0
2008-06-30 16:04:00,101.65,101.66,101.6,101.65,451100000.0
2008-06-30 16:05:00,101.65,101.66,101.64,101.65,312100000.0
2008-06-30 16:06:00,101.65,101.67,101.615,101.63,347200000.0
2008-06-30 16:07:00,101.63,101.67,101.62,101.65,399500000.0
2008-06-30 16:08:00,101.65,101.7,101.65,101.67,405600000.0
2008-06-30 16:09:00,101.67,101.7,101.655,101.69,349300000.0
2008-06-30 16:10:00,101.69,101.73,101.68,101.71,634900000.0
2008-06-30 16:11:00,101.71,101.73,101.69,101.72,297300000.0
2008-06-30 16:12:00,101.72,101.74,101.7,101.72,656400000.0
2008-06-30 16:13:00,101.72,101.75,101.72,101.75,235700000.0
2008-06-30 16:14:00,101.75,101.79,101.75,101.78,400200000.0
2008-06-30 16:15:00,101.78,101.8,101.76,101.77,183300000.0
2008-06-30 16:16:00,101.76,101.79,101.76,101.76,445500000.0
2008-06-30 16:17:00,101.75,101.81,101.75,101.81,627600000.0
2008-06-30 16:18:00,101.81,101.82,101.78,101.81,490300000.0
2008-06-30 16:19:00,101.82,101.82,101.79,101.79,340200000.0
2008-06-30 16:20:00,101.78,101.81,101.76,101.76,449400000.0
2008-06-30 16:21:00,101.76,101.8,101.75,101.78,526000001.0
2008-06-30 16:22:00,101.78,101.79,101.75,101.77,457300000.0
2008-06-30 16:23:00,101.77,101.79,101.765,101.78,315300000.0
2008-06-30 16:24:00,101.78,101.82,101.78,101.81,387700000.0
2008-06-30 16:25:00,101.81,101.82,101.785,101.82,388400000.0
2008-06-30 16:26:00,101.82,101.84,101.81,101.84,357300000.0
2008-06-30 16:27:00,101.84,101.85,101.825,101.83,252700000.0
2008-06-30 16:28:00,101.83,101.85,101.82,101.85,463700000.0
2008-06-30 16:29:00,101.85,101.85,101.77,101.79,383900000.0
2008-06-30 16:30:00,101.79,101.8,101.78,101.79,454800000.0
2008-06-30 16:31:00,101.79,101.79,101.77,101.79,250000000.0
2008-06-30 16:32:00,101.79,101.83,101.78,101.815,248500000.0
2008-06-30 16:33:00,101.815,101.815,101.77,101.77,273700000.0
2008-06-30 16:34:00,101.77,101.77,101.72,101.73,383900000.0
2008-06-30 16:35:00,101.73,101.74,101.7,101.7,273100000.0
2008-06-30 16:36:00,101.7,101.75,101.69,101.74,476400000.0
2008-06-30 16:37:00,101.74,101.77,101.73,101.76,285800000.0
2008-06-30 16:38:00,101.76,101.76,101.73,101.75,251900000.0
2008-06-30 16:39:00,101.76,101.77,101.71,101.73,283100000.0
2008-06-30 16:40:00,101.73,101.755,101.715,101.73,354000000.0
2008-06-30 16:41:00,101.73,101.75,101.73,101.73,243700000.0
2008-06-30 16:42:00,101.73,101.74,101.7,101.71,280300000.0
2008-06-30 16:43:00,101.71,101.72,101.7,101.71,169400000.0
2008-06-30 16:44:00,101.71,101.74,101.71,101.71,297800000.0
2008-06-30 16:45:00,101.71,101.71,101.68,101.69,206000000.0
2008-06-30 16:46:00,101.69,101.71,101.68,101.69,226800000.0
2008-06-30 16:47:00,101.69,101.72,101.69,101.69,247200000.0
2008-06-30 16:48:00,101.69,101.74,101.69,101.72,285400000.0
2008-06-30 16:49:00,101.72,101.75,101.72,101.73,191000000.0
2008-06-30 16:50:00,101.73,101.87,101.73,101.855,581900000.0
2008-06-30 16:51:00,101.86,101.9,101.86,101.86,467600000.0
2008-06-30 16:52:00,101.865,101.9,101.855,101.88,487500000.0
2008-06-30 16:53:00,101.88,101.88,101.85,101.88,569800000.0
2008-06-30 16:54:00,101.89,101.89,101.86,101.86,443900000.0
2008-06-30 16:55:00,101.86,101.89,101.82,101.82,339600000.0
2008-06-30 16:56:00,101.83,101.89,101.83,101.88,464000000.0
2008-06-30 16:57:00,101.88,101.88,101.84,101.85,478600000.0
2008-06-30 16:58:00,101.85,101.92,101.85,101.92,350900000.0
2008-06-30 16:59:00,101.92,101.93,101.69,101.69,1421400003.0
2008-06-30 17:00:00,101.69,101.75,101.67,101.73,835300002.0
2008-06-30 17:01:00,101.73,101.74,101.7,101.73,551300000.0
2008-06-30 17:02:00,101.73,101.75,101.72,101.73,322000000.0
2008-06-30 17:03:00,101.73,101.74,101.7,101.71,451200000.0
2008-06-30 17:04:00,101.71,101.73,101.7,101.7,310600000.0
2008-06-30 17:05:00,101.705,101.74,101.64,101.64,568599999.0
2008-06-30 17:06:00,101.64,101.655,101.62,101.63,382200001.0
2008-06-30 17:07:00,101.63,101.65,101.63,101.65,336500000.0
2008-06-30 17:08:00,101.65,101.65,101.58,101.59,537000000.0
2008-06-30 17:09:00,101.59,101.61,101.57,101.58,304800000.0
2008-06-30 17:10:00,101.58,101.61,101.58,101.59,292400000.0
2008-06-30 17:11:00,101.59,101.6,101.52,101.54,417699999.0
2008-06-30 17:12:00,101.54,101.58,101.53,101.58,396500000.0
2008-06-30 17:13:00,101.58,101.59,101.51,101.51,479400000.0
2008-06-30 17:14:00,101.51,101.52,101.46,101.485,364200000.0
2008-06-30 17:15:00,101.485,101.57,101.485,101.55,236600000.0
2008-06-30 17:16:00,101.55,101.57,101.54,101.545,450300000.0
2008-06-30 17:17:00,101.54,101.59,101.54,101.57,379700000.0
2008-06-30 17:18:00,101.57,101.58,101.54,101.545,285300000.0
2008-06-30 17:19:00,101.545,101.55,101.44,101.45,483800001.0
2008-06-30 17:20:00,101.45,101.48,101.42,101.45,379900000.0
2008-06-30 17:21:00,101.44,101.44,101.36,101.4,294400000.0
2008-06-30 17:22:00,101.41,101.42,101.36,101.39,341100000.0
2008-06-30 17:23:00,101.38,101.41,101.33,101.4,483700000.0
2008-06-30 17:24:00,101.4,101.46,101.39,101.45,554400000.0
2008-06-30 17:25:00,101.45,101.48,101.435,101.44,447200000.0
2008-06-30 17:26:00,101.44,101.51,101.44,101.51,360800000.0
2008-06-30 17:27:00,101.51,101.52,101.49,101.5,313400000.0
2008-06-30 17:28:00,101.5,101.5,101.415,101.42,548500000.0
2008-06-30 17:29:00,101.42,101.45,101.41,101.45,238300000.0
2008-06-30 17:30:00,101.45,101.49,101.445,101.46,323100000.0
2008-06-30 17:31:00,101.45,101.5,101.45,101.5,168900000.0
2008-06-30 17:32:00,101.49,101.53,101.49,101.52,226700000.0
2008-06-30 17:33:00,101.52,101.57,101.49,101.52,335000000.0
2008-06-30 17:34:00,101.52,101.54,101.49,101.54,439699998.0
2008-06-30 17:35:00,101.525,101.56,101.51,101.55,337200000.0
2008-06-30 17:36:00,101.55,101.58,101.53,101.58,338500000.0
2008-06-30 17:37:00,101.58,101.59,101.56,101.57,200400000.0
2008-06-30 17:38:00,101.56,101.63,101.56,101.63,282600000.0
2008-06-30 17:39:00,101.63,101.63,101.585,101.6,454000000.0
2008-06-30 17:40:00,101.6,101.61,101.59,101.61,251800000.0
2008-06-30 17:41:00,101.61,101.66,101.61,101.66,277200000.0
2008-06-30 17:42:00,101.66,101.7,101.65,101.69,441400000.0
2008-06-30 17:43:00,101.69,101.7,101.65,101.66,349800000.0
2008-06-30 17:44:00,101.66,101.7,101.66,101.66,271600000.0
2008-06-30 17:45:00,101.67,101.69,101.65,101.67,354100000.0
2008-06-30 17:46:00,101.66,101.66,101.635,101.64,269500000.0
2008-06-30 17:47:00,101.64,101.66,101.63,101.65,297800000.0
2008-06-30 17:48:00,101.65,101.65,101.61,101.62,325900000.0
2008-06-30 17:49:00,101.62,101.64,101.61,101.61,368300000.0
2008-06-30 17:50:00,101.61,101.67,101.61,101.66,313800000.0
2008-06-30 17:51:00,101.66,101.66,101.61,101.63,459700000.0
2008-06-30 17:52:00,101.62,101.64,101.59,101.59,332600000.0
2008-06-30 17:53:00,101.59,101.59,101.56,101.58,378000000.0
2008-06-30 17:54:00,101.58,101.59,101.54,101.57,433000000.0
2008-06-30 17:55:00,101.57,101.59,101.56,101.57,217300000.0
2008-06-30 17:56:00,101.57,101.6,101.56,101.56,340900000.0
2008-06-30 17:57:00,101.56,101.58,101.53,101.55,321900000.0
2008-06-30 17:58:00,101.55,101.58,101.53,101.58,377700000.0
2008-06-30 17:59:00,101.58,101.61,101.53,101.53,433900000.0
2008-06-30 18:00:00,101.53,101.55,101.51,101.51,373700000.0
2008-06-30 18:01:00,101.52,101.54,101.51,101.53,164400000.0
2008-06-30 18:02:00,101.52,101.54,101.52,101.53,196100000.0
2008-06-30 18:03:00,101.53,101.54,101.52,101.52,124400000.0
2008-06-30 18:04:00,101.52,101.55,101.52,101.54,303000000.0
2008-06-30 18:05:00,101.54,101.54,101.52,101.52,153200000.0
2008-06-30 18:06:00,101.52,101.54,101.51,101.54,245600000.0
2008-06-30 18:07:00,101.55,101.56,101.54,101.54,131200000.0
2008-06-30 18:08:00,101.54,101.59,101.54,101.59,265400000.0
2008-06-30 18:09:00,101.59,101.6,101.57,101.57,327300000.0
2008-06-30 18:10:00,101.57,101.6,101.56,101.59,234500000.0
2008-06-30 18:11:00,101.59,101.61,101.58,101.59,257500000.0
2008-06-30 18:12:00,101.59,101.63,101.59,101.61,395200000.0
2008-06-30 18:13:00,101.61,101.65,101.61,101.65,340200000.0
2008-06-30 18:14:00,101.65,101.65,101.625,101.64,249400000.0
2008-06-30 18:15:00,101.64,101.67,101.61,101.66,274500000.0
2008-06-30 18:16:00,101.66,101.67,101.64,101.64,138600000.0
2008-06-30 18:17:00,101.64,101.64,101.62,101.62,107600000.0
2008-06-30 18:18:00,101.62,101.64,101.61,101.63,344800000.0
2008-06-30 18:19:00,101.63,101.66,101.63,101.63,409000000.0
2008-06-30 18:20:00,101.63,101.65,101.63,101.64,218300000.0
2008-06-30 18:21:00,101.64,101.65,101.63,101.63,224600000.0
2008-06-30 18:22:00,101.64,101.69,101.64,101.69,164400000.0
2008-06-30 18:23:00,101.68,101.69,101.64,101.65,188400000.0
2008-06-30 18:24:00,101.65,101.65,101.6,101.6,401200000.0
2008-06-30 18:25:00,101.6,101.61,101.6,101.61,204900000.0
2008-06-30 18:26:00,101.61,101.62,101.6,101.61,71500000.0
2008-06-30 18:27:00,101.61,101.62,101.61,101.61,105600000.0
2008-06-30 18:28:00,101.61,101.63,101.61,101.62,284400000.0
2008-06-30 18:29:00,101.62,101.63,101.62,101.63,164400000.0
2008-06-30 18:30:00,101.63,101.65,101.62,101.64,271000000.0
2008-06-30 18:31:00,101.64,101.65,101.63,101.64,115400000.0
2008-06-30 18:32:00,101.64,101.64,101.62,101.64,110400000.0
2008-06-30 18:33:00,101.64,101.64,101.61,101.61,88200000.0
2008-06-30 18:34:00,101.61,101.67,101.6,101.66,368800000.0
2008-06-30 18:35:00,101.66,101.66,101.63,101.64,185200000.0
2008-06-30 18:36:00,101.64,101.64,101.61,101.63,180900000.0
2008-06-30 18:37:00,101.63,101.64,101.61,101.62,153200000.0
2008-06-30 18:38:00,101.62,101.62,101.58,101.59,154000000.0
2008-06-30 18:39:00,101.59,101.61,101.59,101.61,155000000.0
2008-06-30 18:40:00,101.61,101.61,101.59,101.59,113400000.0
2008-06-30 18:41:00,101.59,101.6,101.56,101.58,220500000.0
2008-06-30 18:42:00,101.58,101.6,101.58,101.58,292100000.0
2008-06-30 18:43:00,101.58,101.59,101.57,101.57,149800000.0
2008-06-30 18:44:00,101.57,101.59,101.56,101.56,203500000.0
2008-06-30 18:45:00,101.56,101.57,101.55,101.56,24000000.0
2008-06-30 18:46:00,101.56,101.57,101.545,101.55,58600000.0
2008-06-30 18:47:00,101.55,101.55,101.53,101.55,50000000.0
2008-06-30 18:48:00,101.55,101.56,101.52,101.54,64700000.0
2008-06-30 18:49:00,101.54,101.55,101.54,101.55,25000000.0
2008-06-30 18:50:00,101.55,101.56,101.55,101.56,41000000.0
2008-06-30 18:51:00,101.56,101.56,101.55,101.56,33000000.0
2008-06-30 18:52:00,101.56,101.57,101.55,101.57,48800000.0
2008-06-30 18:53:00,101.57,101.58,101.56,101.58,26400000.0
2008-06-30 18:54:00,101.59,101.6,101.58,101.6,38600000.0
2008-06-30 18:55:00,101.6,101.61,101.59,101.59,60400000.0
2008-06-30 18:56:00,101.59,101.61,101.58,101.61,55000000.0
2008-06-30 18:57:00,101.61,101.63,101.61,101.62,160600000.0
2008-06-30 18:58:00,101.62,101.63,101.6,101.61,237900000.0
2008-06-30 18:59:00,101.61,101.62,101.59,101.6,222200000.0
2008-06-30 19:00:00,101.6,101.6,101.59,101.59,40100000.0
2008-06-30 19:01:00,101.59,101.59,101.58,101.58,122000000.0
2008-06-30 19:02:00,101.59,101.59,101.57,101.57,112100000.0
2008-06-30 19:03:00,101.57,101.57,101.55,101.56,202400000.0
2008-06-30 19:04:00,101.56,101.58,101.55,101.58,369500000.0
2008-06-30 19:05:00,101.58,101.58,101.57,101.58,215200000.0
2008-06-30 19:06:00,101.58,101.62,101.58,101.62,206400000.0
2008-06-30 19:07:00,101.62,101.63,101.61,101.62,127300000.0
2008-06-30 19:08:00,101.62,101.66,101.61,101.64,227700000.0
2008-06-30 19:09:00,101.645,101.68,101.645,101.66,216300000.0
2008-06-30 19:10:00,101.66,101.66,101.64,101.66,112800000.0
2008-06-30 19:11:00,101.66,101.68,101.66,101.68,42800000.0
2008-06-30 19:12:00,101.68,101.69,101.68,101.69,118600000.0
2008-06-30 19:13:00,101.69,101.69,101.66,101.66,210300000.0
2008-06-30 19:14:00,101.66,101.68,101.66,101.67,196200000.0
2008-06-30 19:15:00,101.67,101.67,101.67,101.67,41600000.0
2008-06-30 19:16:00,101.67,101.68,101.66,101.67,122100000.0
2008-06-30 19:17:00,101.67,101.67,101.65,101.65,55600000.0
2008-06-30 19:18:00,101.65,101.67,101.65,101.67,107600000.0
2008-06-30 19:19:00,101.67,101.68,101.67,101.68,137200000.0
2008-06-30 19:20:00,101.68,101.71,101.68,101.7,263700000.0
2008-06-30 19:21:00,101.7,101.7,101.68,101.69,147200000.0
2008-06-30 19:22:00,101.69,101.7,101.68,101.69,151800000.0
2008-06-30 19:23:00,101.69,101.7,101.68,101.69,246900000.0
2008-06-30 19:24:00,101.69,101.7,101.69,101.7,229100000.0
2008-06-30 19:25:00,101.7,101.71,101.67,101.7,319300000.0
2008-06-30 19:26:00,101.71,101.71,101.64,101.68,348500000.0
2008-06-30 19:27:00,101.68,101.7,101.68,101.69,92900000.0
2008-06-30 19:28:00,101.69,101.7,101.645,101.66,164500000.0
2008-06-30 19:29:00,101.66,101.66,101.61,101.63,225600000.0
2008-06-30 19:30:00,101.63,101.63,101.59,101.62,360100000.0
2008-06-30 19:31:00,101.62,101.64,101.61,101.63,444300000.0
2008-06-30 19:32:00,101.63,101.63,101.61,101.62,220800000.0
2008-06-30 19:33:00,101.62,101.62,101.61,101.62,91200000.0
2008-06-30 19:34:00,101.62,101.62,101.59,101.59,278400000.0
2008-06-30 19:35:00,101.595,101.6,101.54,101.55,334300000.0
2008-06-30 19:36:00,101.55,101.55,101.52,101.52,171800000.0
2008-06-30 19:37:00,101.52,101.52,101.48,101.51,339200000.0
2008-06-30 19:38:00,101.51,101.51,101.5,101.5,132300000.0
2008-06-30 19:39:00,101.5,101.52,101.5,101.51,245100000.0
2008-06-30 19:40:00,101.51,101.52,101.51,101.52,176000000.0
2008-06-30 19:41:00,101.52,101.54,101.52,101.53,257400000.0
2008-06-30 19:42:00,101.53,101.55,101.48,101.49,468100000.0
2008-06-30 19:43:00,101.49,101.5,101.48,101.49,314900000.0
2008-06-30 19:44:00,101.49,101.5,101.49,101.5,143700000.0
2008-06-30 19:45:00,101.49,101.54,101.49,101.53,218200000.0
2008-06-30 19:46:00,101.53,101.54,101.51,101.54,258600000.0
2008-06-30 19:47:00,101.54,101.56,101.54,101.55,134500000.0
2008-06-30 19:48:00,101.56,101.56,101.53,101.53,273200000.0
2008-06-30 19:49:00,101.54,101.55,101.52,101.55,436700000.0
2008-06-30 19:50:00,101.54,101.56,101.53,101.56,272000000.0
2008-06-30 19:51:00,101.56,101.57,101.54,101.57,251900000.0
2008-06-30 19:52:00,101.57,101.6,101.57,101.59,139600000.0
2008-06-30 19:53:00,101.59,101.59,101.58,101.59,103900000.0
2008-06-30 19:54:00,101.59,101.59,101.56,101.56,178000000.0
2008-06-30 19:55:00,101.56,101.6,101.56,101.58,296700000.0
2008-06-30 19:56:00,101.58,101.61,101.58,101.61,242300000.0
2008-06-30 19:57:00,101.61,101.62,101.6,101.61,270100000.0
2008-06-30 19:58:00,101.61,101.62,101.6,101.6,93000000.0
2008-06-30 19:59:00,101.605,101.62,101.605,101.62,130300000.0
2008-06-30 20:00:00,101.62,101.63,101.6,101.62,211600000.0
2008-06-30 20:01:00,101.62,101.65,101.61,101.63,338900000.0
2008-06-30 20:02:00,101.63,101.64,101.61,101.64,209800000.0
2008-06-30 20:03:00,101.64,101.66,101.62,101.62,291100000.0
2008-06-30 20:04:00,101.62,101.64,101.62,101.62,183400000.0
2008-06-30 20:05:00,101.62,101.62,101.59,101.61,185900000.0
2008-06-30 20:06:00,101.61,101.64,101.58,101.6,345600000.0
2008-06-30 20:07:00,101.6,101.6,101.585,101.6,267500000.0
2008-06-30 20:08:00,101.6,101.62,101.6,101.61,164800000.0
2008-06-30 20:09:00,101.6,101.61,101.59,101.59,87200000.0
2008-06-30 20:10:00,101.59,101.59,101.58,101.59,170400000.0
2008-06-30 20:11:00,101.59,101.59,101.56,101.57,194000000.0
2008-06-30 20:12:00,101.57,101.59,101.57,101.59,49800000.0
2008-06-30 20:13:00,101.59,101.61,101.59,101.61,102300000.0
2008-06-30 20:14:00,101.61,101.62,101.61,101.61,106200000.0
2008-06-30 20:15:00,101.61,101.62,101.6,101.62,169900000.0
2008-06-30 20:16:00,101.62,101.63,101.6,101.61,564200000.0
2008-06-30 20:17:00,101.61,101.62,101.61,101.61,269400000.0
2008-06-30 20:18:00,101.61,101.61,101.6,101.6,122600000.0
2008-06-30 20:19:00,101.6,101.62,101.6,101.61,488100000.0
2008-06-30 20:20:00,101.61,101.63,101.61,101.61,278300000.0
2008-06-30 20:21:00,101.61,101.64,101.61,101.62,172400000.0
2008-06-30 20:22:00,101.62,101.64,101.62,101.635,195200000.0
2008-06-30 20:23:00,101.63,101.63,101.61,101.63,239700000.0
2008-06-30 20:24:00,101.63,101.66,101.63,101.66,442600000.0
2008-06-30 20:25:00,101.65,101.68,101.63,101.68,284900000.0
2008-06-30 20:26:00,101.68,101.68,101.59,101.59,311800000.0
2008-06-30 20:27:00,101.595,101.6,101.59,101.6,195200000.0
2008-06-30 20:28:00,101.6,101.62,101.6,101.61,191200000.0
2008-06-30 20:29:00,101.61,101.64,101.61,101.63,173500000.0
2008-06-30 20:30:00,101.63,101.63,101.62,101.63,260900000.0
2008-06-30 20:31:00,101.63,101.64,101.59,101.6,287900000.0
2008-06-30 20:32:00,101.6,101.61,101.57,101.57,224600000.0
2008-06-30 20:33:00,101.57,101.59,101.57,101.58,304200000.0
2008-06-30 20:34:00,101.58,101.59,101.57,101.59,194800000.0
2008-06-30 20:35:00,101.59,101.6,101.57,101.59,148600000.0
2008-06-30 20:36:00,101.59,101.6,101.58,101.59,240000000.0
2008-06-30 20:37:00,101.59,101.59,101.56,101.57,179600000.0
2008-06-30 20:38:00,101.57,101.65,101.57,101.64,296200000.0
2008-06-30 20:39:00,101.64,101.68,101.64,101.66,337300000.0
2008-06-30 20:40:00,101.66,101.69,101.66,101.69,59000000.0
2008-06-30 20:41:00,101.69,101.69,101.66,101.69,51800000.0
2008-06-30 20:42:00,101.69,101.71,101.67,101.7,111000000.0
2008-06-30 20:43:00,101.71,101.73,101.7,101.72,150100000.0
2008-06-30 20:44:00,101.72,101.75,101.72,101.73,116400000.0
2008-06-30 20:45:00,101.73,101.77,101.73,101.77,423900000.0
2008-06-30 20:46:00,101.77,101.78,101.73,101.73,368800000.0
2008-06-30 20:47:00,101.73,101.76,101.73,101.75,178000000.0
2008-06-30 20:48:00,101.75,101.76,101.74,101.76,116700000.0
2008-06-30 20:49:00,101.76,101.77,101.75,101.76,342400000.0
2008-06-30 20:50:00,101.76,101.76,101.71,101.73,296800000.0
2008-06-30 20:51:00,101.74,101.76,101.73,101.75,177700000.0
2008-06-30 20:52:00,101.75,101.75,101.72,101.72,236400000.0
2008-06-30 20:53:00,101.71,101.73,101.7,101.72,423400000.0
2008-06-30 20:54:00,101.72,101.73,101.71,101.71,246400000.0
2008-06-30 20:55:00,101.71,101.71,101.68,101.69,225300000.0
2008-06-30 20:56:00,101.69,101.7,101.675,101.68,137000000.0
2008-06-30 20:57:00,101.68,101.69,101.66,101.66,217200000.0
2008-06-30 20:58:00,101.66,101.69,101.63,101.69,356600000.0
2008-06-30 20:59:00,101.69,101.69,101.63,101.64,375100000.0
2008-06-30 21:00:00,101.64,101.68,101.64,101.68,188300000.0
2008-06-30 21:01:00,101.68,101.69,101.68,101.69,50900000.0
2008-06-30 21:02:00,101.69,101.69,101.68,101.69,86200000.0
2008-06-30 21:03:00,101.69,101.69,101.68,101.69,117100000.0
2008-06-30 21:04:00,101.69,101.71,101.68,101.69,99200000.0
2008-06-30 21:05:00,101.69,101.69,101.68,101.69,75400000.0
2008-06-30 21:06:00,101.69,101.7,101.68,101.7,89600000.0
2008-06-30 21:07:00,101.7,101.72,101.69,101.71,94500000.0
2008-06-30 21:08:00,101.71,101.72,101.71,101.71,13800000.0
2008-06-30 21:09:00,101.71,101.73,101.71,101.73,132000000.0
2008-06-30 21:10:00,101.73,101.73,101.7,101.7,162600000.0
2008-06-30 21:11:00,101.71,101.72,101.69,101.71,97800000.0
2008-06-30 21:12:00,101.71,101.73,101.7,101.73,167100000.0
2008-06-30 21:13:00,101.73,101.78,101.73,101.77,369900000.0
2008-06-30 21:14:00,101.77,101.77,101.77,101.77,9600000.0
2008-06-30 21:15:00,101.77,101.78,101.75,101.77,142200000.0
2008-06-30 21:16:00,101.77,101.77,101.74,101.74,109600000.0
2008-06-30 21:17:00,101.74,101.8,101.74,101.77,98200000.0
2008-06-30 21:18:00,101.77,101.8,101.77,101.8,103900000.0
2008-06-30 21:19:00,101.8,101.81,101.78,101.78,94300000.0
2008-06-30 21:20:00,101.78,101.78,101.76,101.76,34800000.0
2008-06-30 21:21:00,101.76,101.76,101.75,101.76,42600000.0
2008-06-30 21:22:00,101.755,101.77,101.74,101.77,137600000.0
2008-06-30 21:23:00,101.77,101.79,101.77,101.78,72800000.0
2008-06-30 21:24:00,101.78,101.78,101.78,101.78,11600000.0
2008-06-30 21:25:00,101.77,101.772,101.749,101.77,288599999.0
2008-06-30 21:26:00,101.78,101.79,101.78,101.79,15400000.0
2008-06-30 21:27:00,101.79,101.79,101.78,101.78,30400000.0
2008-06-30 21:28:00,101.78,101.79,101.77,101.78,105500000.0
2008-06-30 21:29:00,101.78,101.8,101.78,101.79,138200000.0
2008-06-30 21:30:00,101.79,101.79,101.79,101.79,13600000.0
2008-06-30 21:31:00,101.79,101.79,101.77,101.77,41800000.0
2008-06-30 21:32:00,101.77,101.81,101.76,101.81,113100000.0
2008-06-30 21:33:00,101.81,101.85,101.805,101.85,104700000.0
2008-06-30 21:34:00,101.85,101.85,101.81,101.82,104200000.0
2008-06-30 21:35:00,101.82,101.82,101.8,101.8,75800000.0
2008-06-30 21:36:00,101.81,101.81,101.8,101.81,41800000.0
2008-06-30 21:37:00,101.81,101.82,101.81,101.82,16600000.0
2008-06-30 21:38:00,101.81,101.84,101.81,101.83,32200000.0
2008-06-30 21:39:00,101.83,101.84,101.82,101.83,71400000.0
2008-06-30 21:40:00,101.83,101.83,101.81,101.81,81400000.0
2008-06-30 21:41:00,101.81,101.83,101.8,101.8,130100000.0
2008-06-30 21:42:00,101.8,101.82,101.8,101.82,64500000.0
2008-06-30 21:43:00,101.82,101.84,101.81,101.84,108400000.0
2008-06-30 21:44:00,101.84,101.84,101.82,101.82,27400000.0
2008-06-30 21:45:00,101.82,101.83,101.82,101.83,25400000.0
2008-06-30 21:46:00,101.83,101.83,101.8,101.81,160600000.0
2008-06-30 21:47:00,101.81,101.81,101.8,101.81,61200000.0
2008-06-30 21:48:00,101.8,101.81,101.79,101.79,105900000.0
2008-06-30 21:49:00,101.79,101.8,101.79,101.79,34200000.0
2008-06-30 21:50:00,101.79,101.79,101.77,101.77,93800000.0
2008-06-30 21:51:00,101.76,101.77,101.76,101.76,97200000.0
2008-06-30 21:52:00,101.76,101.76,101.76,101.76,59600000.0
2008-06-30 21:53:00,101.76,101.76,101.75,101.75,105900000.0
2008-06-30 21:54:00,101.75,101.76,101.74,101.75,147800000.0
2008-06-30 21:55:00,101.75,101.75,101.74,101.75,101200000.0
2008-06-30 21:56:00,101.75,101.76,101.74,101.75,48200000.0
2008-06-30 21:57:00,101.75,101.76,101.74,101.74,40400000.0
2008-06-30 21:58:00,101.75,101.76,101.75,101.76,17800000.0
2008-06-30 21:59:00,101.76,101.805,101.76,101.78,121900000.0
2008-06-30 22:00:00,101.785,101.8,101.77,101.78,145500000.0
2008-06-30 22:01:00,101.78,101.79,101.755,101.77,191100000.0
2008-06-30 22:02:00,101.77,101.77,101.73,101.73,230900000.0
2008-06-30 22:03:00,101.73,101.73,101.68,101.7,143300000.0
2008-06-30 22:04:00,101.7,101.72,101.69,101.7,44300000.0
2008-06-30 22:05:00,101.7,101.72,101.69,101.71,106600000.0
2008-06-30 22:06:00,101.71,101.72,101.69,101.7,97200000.0
2008-06-30 22:07:00,101.7,101.72,101.7,101.72,41800000.0
2008-06-30 22:08:00,101.72,101.73,101.72,101.72,18600000.0
2008-06-30 22:09:00,101.72,101.72,101.71,101.71,39800000.0
2008-06-30 22:10:00,101.72,101.73,101.71,101.73,29400000.0
2008-06-30 22:11:00,101.73,101.75,101.72,101.735,144800000.0
2008-06-30 22:12:00,101.735,101.75,101.72,101.74,137200000.0
2008-06-30 22:13:00,101.74,101.74,101.73,101.73,56200000.0
2008-06-30 22:14:00,101.73,101.73,101.71,101.72,83700000.0
2008-06-30 22:15:00,101.72,101.75,101.71,101.73,226000000.0
2008-06-30 22:16:00,101.73,101.74,101.7,101.72,169600000.0
2008-06-30 22:17:00,101.72,101.72,101.66,101.69,168100000.0
2008-06-30 22:18:00,101.69,101.69,101.67,101.675,73100000.0
2008-06-30 22:19:00,101.67,101.68,101.67,101.68,26900000.0
2008-06-30 22:20:00,101.68,101.68,101.68,101.68,6600000.0
2008-06-30 22:21:00,101.685,101.7,101.68,101.68,147800000.0
2008-06-30 22:22:00,101.68,101.69,101.68,101.69,15400000.0
2008-06-30 22:23:00,101.695,101.71,101.66,101.66,140800000.0
2008-06-30 22:24:00,101.665,101.69,101.66,101.66,144900000.0
2008-06-30 22:25:00,101.66,101.68,101.66,101.67,147300000.0
2008-06-30 22:26:00,101.675,101.69,101.675,101.68,42800000.0
2008-06-30 22:27:00,101.68,101.68,101.68,101.68,37200000.0
2008-06-30 22:28:00,101.68,101.7,101.67,101.7,35800000.0
2008-06-30 22:29:00,101.69,101.725,101.69,101.72,154800000.0
2008-06-30 22:30:00,101.72,101.77,101.72,101.77,196300000.0
2008-06-30 22:31:00,101.73,101.77,101.72,101.75,338800000.0
2008-06-30 22:32:00,101.75,101.75,101.72,101.74,122100000.0
2008-06-30 22:33:00,101.74,101.745,101.73,101.74,60000000.0
2008-06-30 22:34:00,101.74,101.74,101.74,101.74,63500000.0
2008-06-30 22:35:00,101.74,101.76,101.74,101.75,58600000.0
2008-06-30 22:36:00,101.76,101.77,101.75,101.76,26000000.0
2008-06-30 22:37:00,101.76,101.81,101.76,101.81,203700000.0
2008-06-30 22:38:00,101.8,101.8,101.715,101.74,247600000.0
2008-06-30 22:39:00,101.735,101.77,101.72,101.75,202700000.0
2008-06-30 22:40:00,101.76,101.76,101.76,101.76,6800000.0
2008-06-30 22:41:00,101.76,101.78,101.76,101.77,123100000.0
2008-06-30 22:42:00,101.77,101.77,101.76,101.76,37000000.0
2008-06-30 22:43:00,101.76,101.76,101.75,101.75,54400000.0
2008-06-30 22:44:00,101.75,101.75,101.73,101.73,141600000.0
2008-06-30 22:45:00,101.735,101.74,101.705,101.71,249500000.0
2008-06-30 22:46:00,101.71,101.75,101.69,101.74,309300000.0
2008-06-30 22:47:00,101.74,101.75,101.7,101.75,304100000.0
2008-06-30 22:48:00,101.75,101.77,101.75,101.77,154600000.0
2008-06-30 22:49:00,101.77,101.77,101.75,101.76,76800000.0
2008-06-30 22:50:00,101.76,101.775,101.76,101.775,26500000.0
2008-06-30 22:51:00,101.78,101.8,101.77,101.8,244800000.0
2008-06-30 22:52:00,101.78,101.8,101.76,101.775,210700000.0
2008-06-30 22:53:00,101.77,101.79,101.755,101.77,142200000.0
2008-06-30 22:54:00,101.77,101.78,101.75,101.76,326200000.0
2008-06-30 22:55:00,101.76,101.76,101.74,101.74,148500000.0
2008-06-30 22:56:00,101.745,101.81,101.745,101.8,376700000.0
2008-06-30 22:57:00,101.8,101.82,101.79,101.81,194300000.0
2008-06-30 22:58:00,101.81,101.81,101.8,101.81,85700000.0
2008-06-30 22:59:00,101.81,101.81,101.79,101.795,31600000.0
2008-06-30 23:00:00,101.79,101.795,101.72,101.76,218600000.0
2008-06-30 23:01:00,101.76,101.77,101.75,101.76,57600000.0
2008-06-30 23:02:00,101.76,101.78,101.76,101.78,18400000.0
2008-06-30 23:03:00,101.77,101.77,101.75,101.75,15600000.0
2008-06-30 23:04:00,101.71,101.75,101.71,101.74,26200000.0
2008-06-30 23:05:00,101.74,101.74,101.685,101.69,42400000.0
2008-06-30 23:06:00,101.69,101.72,101.68,101.69,86400000.0
2008-06-30 23:07:00,101.69,101.695,101.65,101.68,44200000.0
2008-06-30 23:08:00,101.68,101.68,101.65,101.65,40900000.0
2008-06-30 23:09:00,101.65,101.65,101.575,101.595,81500000.0
2008-06-30 23:10:00,101.6,101.605,101.57,101.595,18000000.0
2008-06-30 23:11:00,101.595,101.61,101.58,101.58,34900000.0
2008-06-30 23:12:00,101.585,101.63,101.585,101.63,34500000.0
2008-06-30 23:13:00,101.63,101.66,101.59,101.59,70200000.0
2008-06-30 23:14:00,101.59,101.62,101.59,101.62,23200000.0
2008-06-30 23:15:00,101.62,101.655,101.62,101.62,26800000.0
2008-06-30 23:16:00,101.62,101.64,101.62,101.64,19500000.0
2008-06-30 23:17:00,101.64,101.65,101.62,101.63,89500000.0
2008-06-30 23:18:00,101.63,101.64,101.61,101.61,60500000.0
2008-06-30 23:19:00,101.605,101.61,101.58,101.6,148600000.0
2008-06-30 23:20:00,101.6,101.6,101.57,101.58,140400000.0
2008-06-30 23:21:00,101.59,101.61,101.59,101.6,243800000.0
2008-06-30 23:22:00,101.6,101.61,101.6,101.61,54900000.0
2008-06-30 23:23:00,101.61,101.62,101.61,101.61,99000000.0
2008-06-30 23:24:00,101.61,101.63,101.61,101.63,42600000.0
2008-06-30 23:25:00,101.59,101.65,101.59,101.64,44000000.0
2008-06-30 23:26:00,101.64,101.65,101.63,101.63,35700000.0
2008-06-30 23:27:00,101.6,101.625,101.6,101.625,6900000.0
2008-06-30 23:28:00,101.6,101.63,101.6,101.63,28200000.0
2008-06-30 23:29:00,101.63,101.63,101.62,101.62,38400000.0
2008-06-30 23:30:00,101.62,101.63,101.61,101.62,28800000.0
2008-06-30 23:31:00,101.63,101.64,101.62,101.64,24000000.0
2008-06-30 23:32:00,101.63,101.71,101.63,101.67,61400000.0
2008-06-30 23:33:00,101.67,101.67,101.63,101.64,24000000.0
2008-06-30 23:34:00,101.65,101.65,101.65,101.65,14400000.0
2008-06-30 23:35:00,101.65,101.65,101.64,101.65,15400000.0
2008-06-30 23:36:00,101.64,101.65,101.64,101.64,16400000.0
2008-06-30 23:37:00,101.65,101.65,101.61,101.64,29700001.0
2008-06-30 23:38:00,101.64,101.67,101.63,101.66,73000000.0
2008-06-30 23:39:00,101.67,101.69,101.65,101.68,77800000.0
2008-06-30 23:40:00,101.67,101.69,101.67,101.68,57800000.0
2008-06-30 23:41:00,101.67,101.68,101.67,101.67,24000000.0
2008-06-30 23:42:00,101.66,101.68,101.66,101.66,22100000.0
2008-06-30 23:43:00,101.66,101.66,101.66,101.66,2500000.0
2008-06-30 23:44:00,101.66,101.66,101.66,101.66,7000000.0
2008-06-30 23:45:00,101.65,101.68,101.65,101.66,31800000.0
2008-06-30 23:46:00,101.66,101.66,101.6,101.64,23500000.0
2008-06-30 23:47:00,101.64,101.66,101.64,101.66,7300000.0
2008-06-30 23:48:00,101.65,101.66,101.65,101.66,19200000.0
2008-06-30 23:49:00,101.641,101.651,101.604,101.651,121499999.0
2008-06-30 23:50:00,101.64,101.646,101.613,101.613,116699999.0
2008-06-30 23:51:00,101.602,101.65,101.602,101.65,101400000.0
2008-06-30 23:52:00,101.64,101.66,101.64,101.65,43800000.0
2008-06-30 23:53:00,101.65,101.65,101.62,101.63,60600000.0
2008-06-30 23:54:00,101.63,101.63,101.62,101.63,54800000.0
2008-06-30 23:55:00,101.63,101.63,101.63,101.63,10600000.0
2008-06-30 23:56:00,101.6,101.634,101.587,101.623,56600000.0
2008-06-30 23:57:00,101.61,101.63,101.61,101.63,29000000.0
2008-06-30 23:58:00,101.63,101.64,101.63,101.64,32600000.0
2008-06-30 23:59:00,101.64,101.64,101.63,101.64,63400000.0
2008-07-01 00:00:00,101.64,101.655,101.64,101.64,168000000.0
2008-07-01 00:01:00,101.64,101.67,101.63,101.65,109800000.0
2008-07-01 00:02:00,101.65,101.65,101.65,101.65,10600000.0
2008-07-01 00:03:00,101.64,101.65,101.64,101.65,47200000.0
2008-07-01 00:04:00,101.65,101.67,101.65,101.67,30800000.0
2008-07-01 00:05:00,101.66,101.69,101.66,101.69,78500000.0
2008-07-01 00:06:00,101.69,101.69,101.66,101.69,137900000.0
2008-07-01 00:07:00,101.69,101.71,101.56,101.64,181700000.0
2008-07-01 00:08:00,101.67,101.72,101.65,101.7,325800000.0
2008-07-01 00:09:00,101.71,101.72,101.68,101.68,114300000.0
2008-07-01 00:10:00,101.68,101.68,101.66,101.66,158600000.0
2008-07-01 00:11:00,101.66,101.66,101.65,101.66,195500000.0
2008-07-01 00:12:00,101.66,101.66,101.63,101.63,235800000.0
2008-07-01 00:13:00,101.63,101.63,101.62,101.62,61600000.0
2008-07-01 00:14:00,101.61,101.62,101.61,101.62,6300000.0
2008-07-01 00:15:00,101.62,101.63,101.62,101.62,107200000.0
2008-07-01 00:16:00,101.62,101.66,101.61,101.65,161100000.0
2008-07-01 00:17:00,101.65,101.65,101.65,101.65,4800000.0
2008-07-01 00:18:00,101.65,101.66,101.65,101.65,102400000.0
2008-07-01 00:19:00,101.65,101.65,101.65,101.65,23200000.0
2008-07-01 00:20:00,101.65,101.65,101.65,101.65,1000000.0
2008-07-01 00:21:00,101.65,101.65,101.65,101.65,7600000.0
2008-07-01 00:22:00,101.634,101.66,101.634,101.657,36400000.0
2008-07-01 00:23:00,101.65,101.66,101.64,101.64,208599993.0
2008-07-01 00:24:00,101.64,101.65,101.64,101.65,78499997.0
2008-07-01 00:25:00,101.65,101.65,101.65,101.65,1000000.0
2008-07-01 00:26:00,101.64,101.64,101.64,101.64,4800000.0
2008-07-01 00:27:00,101.64,101.64,101.64,101.64,16000000.0
2008-07-01 00:28:00,101.64,101.65,101.635,101.65,165400000.0
2008-07-01 00:29:00,101.65,101.65,101.64,101.64,74600000.0
2008-07-01 00:30:00,101.64,101.64,101.64,101.64,10200000.0
2008-07-01 00:31:00,101.64,101.64,101.64,101.64,16500000.0
2008-07-01 00:32:00,101.64,101.64,101.63,101.63,88400000.0
2008-07-01 00:33:00,101.63,101.63,101.63,101.63,50600000.0
2008-07-01 00:34:00,101.63,101.64,101.63,101.63,204400000.0
2008-07-01 00:35:00,101.63,101.63,101.63,101.63,170400000.0
2008-07-01 00:36:00,101.63,101.64,101.63,101.635,359999999.0
2008-07-01 00:37:00,101.63,101.635,101.625,101.625,111400000.0
2008-07-01 00:38:00,101.635,101.66,101.635,101.65,229600000.0
2008-07-01 00:39:00,101.655,101.655,101.65,101.65,14300000.0
2008-07-01 00:40:00,101.65,101.65,101.64,101.645,74300000.0
2008-07-01 00:41:00,101.64,101.65,101.64,101.65,10800000.0
2008-07-01 00:42:00,101.655,101.655,101.65,101.65,14100000.0
2008-07-01 00:43:00,101.65,101.66,101.65,101.65,74900000.0
2008-07-01 00:44:00,101.65,101.65,101.65,101.65,33800000.0
2008-07-01 00:45:00,101.65,101.65,101.65,101.65,31500001.0
2008-07-01 00:46:00,101.65,101.66,101.65,101.65,140700000.0
2008-07-01 00:47:00,101.65,101.65,101.65,101.65,9600000.0
2008-07-01 00:48:00,101.65,101.65,101.645,101.645,11200000.0
2008-07-01 00:49:00,101.645,101.645,101.64,101.64,14800000.0
2008-07-01 00:50:00,101.64,101.645,101.64,101.64,29800000.0
2008-07-01 00:51:00,101.64,101.67,101.64,101.67,74800000.0
2008-07-01 00:52:00,101.665,101.665,101.64,101.66,389099999.0
2008-07-01 00:53:00,101.65,101.68,101.65,101.66,367200000.0
2008-07-01 00:54:00,101.66,101.66,101.65,101.65,172200001.0
2008-07-01 00:55:00,101.65,101.66,101.65,101.66,26400000.0
2008-07-01 00:56:00,101.655,101.655,101.61,101.61,190200000.0
2008-07-01 00:57:00,101.61,101.625,101.61,101.62,257899999.0
2008-07-01 00:58:00,101.62,101.62,101.61,101.62,126799999.0
2008-07-01 00:59:00,101.62,101.635,101.62,101.63,85799999.0
2008-07-01 01:00:00,101.63,101.67,101.625,101.66,356300000.0
2008-07-01 01:01:00,101.66,101.66,101.65,101.66,64600000.0
2008-07-01 01:02:00,101.66,101.66,101.66,101.66,3800000.0
2008-07-01 01:03:00,101.66,101.66,101.64,101.64,56600000.0
2008-07-01 01:04:00,101.66,101.67,101.66,101.66,228000000.0
2008-07-01 01:05:00,101.66,101.66,101.65,101.65,122999999.0
2008-07-01 01:06:00,101.65,101.66,101.65,101.66,166500000.0
2008-07-01 01:07:00,101.66,101.675,101.66,101.67,43400000.0
2008-07-01 01:08:00,101.67,101.67,101.66,101.66,82200000.0
2008-07-01 01:09:00,101.66,101.66,101.65,101.65,156000000.0
2008-07-01 01:10:00,101.65,101.68,101.65,101.67,190400000.0
2008-07-01 01:11:00,101.67,101.7,101.67,101.68,224300000.0
2008-07-01 01:12:00,101.68,101.7,101.68,101.68,191300000.0
2008-07-01 01:13:00,101.69,101.7,101.69,101.7,53200000.0
2008-07-01 01:14:00,101.7,101.7,101.7,101.7,54000000.0
2008-07-01 01:15:00,101.7,101.72,101.7,101.72,216100000.0
2008-07-01 01:16:00,101.72,101.72,101.7,101.71,154400000.0
2008-07-01 01:17:00,101.71,101.71,101.705,101.71,180900000.0
2008-07-01 01:18:00,101.684,101.722,101.666,101.719,211800000.0
2008-07-01 01:19:00,101.71,101.73,101.71,101.715,160599999.0
2008-07-01 01:20:00,101.72,101.73,101.72,101.72,366699998.0
2008-07-01 01:21:00,101.725,101.74,101.72,101.73,747299995.0
2008-07-01 01:22:00,101.73,101.73,101.73,101.73,49100000.0
2008-07-01 01:23:00,101.73,101.73,101.73,101.73,7000000.0
2008-07-01 01:24:00,101.73,101.73,101.72,101.72,41500000.0
2008-07-01 01:25:00,101.72,101.72,101.7,101.7,118400000.0
2008-07-01 01:26:00,101.7,101.73,101.7,101.725,402900001.0
2008-07-01 01:27:00,101.72,101.74,101.72,101.73,166699999.0
2008-07-01 01:28:00,101.72,101.72,101.72,101.72,39300000.0
2008-07-01 01:29:00,101.72,101.72,101.72,101.72,89400000.0
2008-07-01 01:30:00,101.725,101.73,101.72,101.73,146000000.0
2008-07-01 01:31:00,101.73,101.73,101.73,101.73,52300000.0
2008-07-01 01:32:00,101.73,101.73,101.73,101.73,15500000.0
2008-07-01 01:33:00,101.74,101.75,101.725,101.75,121500000.0
2008-07-01 01:34:00,101.75,101.75,101.735,101.74,52600000.0
2008-07-01 01:35:00,101.74,101.77,101.735,101.76,131400000.0
2008-07-01 01:36:00,101.76,101.76,101.75,101.76,62300000.0
2008-07-01 01:37:00,101.76,101.79,101.755,101.79,232600000.0
2008-07-01 01:38:00,101.79,101.79,101.74,101.74,633799999.0
2008-07-01 01:39:00,101.74,101.74,101.73,101.73,521200005.0
2008-07-01 01:40:00,101.73,101.74,101.715,101.73,302100002.0
2008-07-01 01:41:00,101.73,101.74,101.73,101.735,137500000.0
2008-07-01 01:42:00,101.74,101.74,101.7,101.705,174200000.0
2008-07-01 01:43:00,101.72,101.745,101.72,101.725,35000000.0
2008-07-01 01:44:00,101.725,101.735,101.715,101.72,139500000.0
2008-07-01 01:45:00,101.72,101.72,101.72,101.72,62900000.0
2008-07-01 01:46:00,101.72,101.72,101.705,101.705,317200000.0
2008-07-01 01:47:00,101.7,101.705,101.695,101.7,104600000.0
2008-07-01 01:48:00,101.7,101.7,101.685,101.685,78400000.0
2008-07-01 01:49:00,101.685,101.69,101.66,101.67,507200000.0
2008-07-01 01:50:00,101.67,101.68,101.56,101.57,997100003.0
2008-07-01 01:51:00,101.57,101.6,101.56,101.6,767500001.0
2008-07-01 01:52:00,101.6,101.63,101.58,101.585,865300000.0
2008-07-01 01:53:00,101.585,101.61,101.58,101.61,830300000.0
2008-07-01 01:54:00,101.61,101.63,101.58,101.62,617899997.0
2008-07-01 01:55:00,101.62,101.62,101.575,101.59,729400000.0
2008-07-01 01:56:00,101.59,101.61,101.575,101.61,555099999.0
2008-07-01 01:57:00,101.62,101.665,101.61,101.665,467600001.0
2008-07-01 01:58:00,101.655,101.66,101.63,101.63,586600000.0
2008-07-01 01:59:00,101.63,101.65,101.62,101.64,845800006.0
2008-07-01 02:00:00,101.64,101.65,101.625,101.64,777500003.0
2008-07-01 02:01:00,101.64,101.64,101.59,101.59,439300001.0
2008-07-01 02:02:00,101.59,101.61,101.57,101.6,383599999.0
2008-07-01 02:03:00,101.6,101.63,101.6,101.61,885100004.0
2008-07-01 02:04:00,101.61,101.62,101.59,101.62,491600000.0
2008-07-01 02:05:00,101.62,101.69,101.62,101.69,178600000.0
2008-07-01 02:06:00,101.69,101.7,101.68,101.68,239100000.0
2008-07-01 02:07:00,101.68,101.74,101.68,101.71,202800000.0
2008-07-01 02:08:00,101.71,101.72,101.69,101.69,165800000.0
2008-07-01 02:09:00,101.69,101.69,101.67,101.67,91400000.0
2008-07-01 02:10:00,101.67,101.69,101.67,101.68,132800000.0
2008-07-01 02:11:00,101.68,101.68,101.66,101.675,68500000.0
2008-07-01 02:12:00,101.675,101.745,101.67,101.73,185200000.0
2008-07-01 02:13:00,101.73,101.74,101.72,101.74,126400000.0
2008-07-01 02:14:00,101.74,101.75,101.72,101.73,126599999.0
2008-07-01 02:15:00,101.73,101.73,101.71,101.71,34700000.0
2008-07-01 02:16:00,101.71,101.73,101.705,101.705,105400000.0
2008-07-01 02:17:00,101.71,101.73,101.71,101.72,101300000.0
2008-07-01 02:18:00,101.72,101.73,101.71,101.73,215700000.0
2008-07-01 02:19:00,101.73,101.73,101.7,101.705,70700000.0
2008-07-01 02:20:00,101.71,101.72,101.7,101.71,184600000.0
2008-07-01 02:21:00,101.71,101.78,101.71,101.76,181900000.0
2008-07-01 02:22:00,101.76,101.78,101.74,101.75,151400000.0
2008-07-01 02:23:00,101.75,101.76,101.73,101.75,351899998.0
2008-07-01 02:24:00,101.75,101.76,101.74,101.74,184800000.0
2008-07-01 02:25:00,101.74,101.78,101.74,101.77,165100000.0
2008-07-01 02:26:00,101.78,101.8,101.78,101.79,117600000.0
2008-07-01 02:27:00,101.79,101.83,101.79,101.83,130200000.0
2008-07-01 02:28:00,101.82,101.84,101.82,101.83,300100000.0
2008-07-01 02:29:00,101.83,101.83,101.81,101.825,274200000.0
2008-07-01 02:30:00,101.825,101.83,101.79,101.79,127700000.0
2008-07-01 02:31:00,101.79,101.79,101.77,101.79,130800000.0
2008-07-01 02:32:00,101.79,101.8,101.79,101.795,132300000.0
2008-07-01 02:33:00,101.795,101.8,101.785,101.79,68300000.0
2008-07-01 02:34:00,101.79,101.8,101.775,101.8,101100000.0
2008-07-01 02:35:00,101.8,101.81,101.79,101.81,44600000.0
2008-07-01 02:36:00,101.81,101.81,101.81,101.81,22000000.0
2008-07-01 02:37:00,101.81,101.82,101.795,101.8,427099998.0
2008-07-01 02:38:00,101.805,101.82,101.805,101.81,143300000.0
2008-07-01 02:39:00,101.81,101.82,101.805,101.81,248000000.0
2008-07-01 02:40:00,101.81,101.825,101.81,101.81,167800000.0
2008-07-01 02:41:00,101.81,101.81,101.8,101.81,229900000.0
2008-07-01 02:42:00,101.81,101.815,101.79,101.81,293200000.0
2008-07-01 02:43:00,101.81,101.825,101.805,101.82,194600000.0
2008-07-01 02:44:00,101.82,101.82,101.79,101.79,151000000.0
2008-07-01 02:45:00,101.79,101.81,101.78,101.79,89200000.0
2008-07-01 02:46:00,101.79,101.8,101.785,101.79,33200000.0
2008-07-01 02:47:00,101.79,101.79,101.77,101.78,69100000.0
2008-07-01 02:48:00,101.78,101.8,101.78,101.8,79600000.0
2008-07-01 02:49:00,101.8,101.85,101.8,101.84,174800000.0
2008-07-01 02:50:00,101.84,101.85,101.83,101.85,112799999.0
2008-07-01 02:51:00,101.855,101.86,101.84,101.86,94200000.0
2008-07-01 02:52:00,101.86,101.865,101.85,101.86,112100000.0
2008-07-01 02:53:00,101.86,101.885,101.86,101.88,244300000.0
2008-07-01 02:54:00,101.88,101.89,101.845,101.855,212100000.0
2008-07-01 02:55:00,101.855,101.87,101.83,101.87,297000000.0
2008-07-01 02:56:00,101.87,101.88,101.84,101.85,203400000.0
2008-07-01 02:57:00,101.85,101.87,101.845,101.85,111800000.0
2008-07-01 02:58:00,101.85,101.865,101.845,101.86,187700000.0
2008-07-01 02:59:00,101.86,101.87,101.86,101.87,35600000.0
2008-07-01 03:00:00,101.87,101.87,101.85,101.85,32500000.0
2008-07-01 03:01:00,101.85,101.86,101.82,101.86,76600000.0
2008-07-01 03:02:00,101.86,101.86,101.84,101.84,100800000.0
2008-07-01 03:03:00,101.84,101.85,101.84,101.85,7000000.0
2008-07-01 03:04:00,101.85,101.86,101.84,101.85,41500000.0
2008-07-01 03:05:00,101.84,101.86,101.84,101.86,24800000.0
2008-07-01 03:06:00,101.85,101.86,101.84,101.85,27600000.0
2008-07-01 03:07:00,101.85,101.85,101.81,101.82,77099999.0
2008-07-01 03:08:00,101.82,101.83,101.81,101.82,87400000.0
2008-07-01 03:09:00,101.82,101.82,101.78,101.8,84500000.0
2008-07-01 03:10:00,101.8,101.8,101.74,101.75,124500000.0
2008-07-01 03:11:00,101.76,101.76,101.75,101.76,40000000.0
2008-07-01 03:12:00,101.75,101.76,101.75,101.76,21000000.0
2008-07-01 03:13:00,101.76,101.76,101.71,101.71,101600000.0
2008-07-01 03:14:00,101.71,101.71,101.69,101.71,109000000.0
2008-07-01 03:15:00,101.71,101.73,101.7,101.72,162500000.0
2008-07-01 03:16:00,101.73,101.76,101.72,101.76,149900000.0
2008-07-01 03:17:00,101.76,101.79,101.75,101.75,114000000.0
2008-07-01 03:18:00,101.75,101.77,101.74,101.77,51000000.0
2008-07-01 03:19:00,101.77,101.78,101.76,101.78,107900000.0
2008-07-01 03:20:00,101.78,101.78,101.75,101.765,231099997.0
2008-07-01 03:21:00,101.77,101.78,101.76,101.78,95199998.0
2008-07-01 03:22:00,101.78,101.78,101.77,101.77,22500000.0
2008-07-01 03:23:00,101.78,101.78,101.77,101.78,80199998.0
2008-07-01 03:24:00,101.78,101.8,101.78,101.8,10500000.0
2008-07-01 03:25:00,101.8,101.85,101.8,101.84,202700000.0
2008-07-01 03:26:00,101.84,101.9,101.84,101.9,209399999.0
2008-07-01 03:27:00,101.89,101.89,101.8,101.8,186200000.0
2008-07-01 03:28:00,101.8,101.82,101.8,101.82,370199993.0
2008-07-01 03:29:00,101.82,101.83,101.81,101.81,396899987.0
2008-07-01 03:30:00,101.81,101.84,101.8,101.84,169999999.0
2008-07-01 03:31:00,101.84,101.87,101.84,101.87,331899998.0
2008-07-01 03:32:00,101.87,101.88,101.84,101.84,320400000.0
2008-07-01 03:33:00,101.84,101.86,101.84,101.85,54400000.0
2008-07-01 03:34:00,101.85,101.86,101.84,101.85,66100000.0
2008-07-01 03:35:00,101.85,101.89,101.85,101.87,46800000.0
2008-07-01 03:36:00,101.86,101.89,101.86,101.88,67700000.0
2008-07-01 03:37:00,101.89,101.89,101.87,101.88,32100000.0
2008-07-01 03:38:00,101.88,101.88,101.855,101.87,146500000.0
2008-07-01 03:39:00,101.87,101.88,101.86,101.87,105000000.0
2008-07-01 03:40:00,101.87,101.89,101.86,101.89,55000000.0
2008-07-01 03:41:00,101.88,101.89,101.86,101.86,35500000.0
2008-07-01 03:42:00,101.87,101.88,101.86,101.86,61000000.0
2008-07-01 03:43:00,101.86,101.87,101.86,101.86,23000000.0
2008-07-01 03:44:00,101.86,101.86,101.86,101.86,11000000.0
2008-07-01 03:45:00,101.86,101.86,101.85,101.85,6000000.0
2008-07-01 03:46:00,101.85,101.85,101.83,101.84,38000000.0
2008-07-01 03:47:00,101.84,101.84,101.81,101.83,98900000.0
2008-07-01 03:48:00,101.82,101.84,101.82,101.84,13000000.0
2008-07-01 03:49:00,101.84,101.84,101.83,101.84,20100000.0
2008-07-01 03:50:00,101.84,101.85,101.83,101.83,51600000.0
2008-07-01 03:51:00,101.83,101.83,101.81,101.81,47800000.0
2008-07-01 03:52:00,101.81,101.82,101.81,101.82,45900000.0
2008-07-01 03:53:00,101.81,101.82,101.8,101.81,92700000.0
2008-07-01 03:54:00,101.81,101.81,101.8,101.81,43800000.0
2008-07-01 03:55:00,101.81,101.82,101.81,101.82,22500000.0
2008-07-01 03:56:00,101.82,101.82,101.81,101.81,31500000.0
2008-07-01 03:57:00,101.81,101.81,101.8,101.81,16000000.0
2008-07-01 03:58:00,101.81,101.81,101.8,101.8,42600000.0
2008-07-01 03:59:00,101.8,101.83,101.8,101.82,149299999.0
2008-07-01 04:00:00,101.82,101.83,101.81,101.82,62500000.0
2008-07-01 04:01:00,101.82,101.82,101.78,101.79,93700000.0
2008-07-01 04:02:00,101.79,101.8,101.75,101.75,106100000.0
2008-07-01 04:03:00,101.75,101.76,101.74,101.74,69200000.0
2008-07-01 04:04:00,101.75,101.77,101.75,101.75,48800000.0
2008-07-01 04:05:00,101.75,101.75,101.73,101.73,114300000.0
2008-07-01 04:06:00,101.73,101.74,101.72,101.73,42000000.0
2008-07-01 04:07:00,101.73,101.73,101.7,101.72,169300000.0
2008-07-01 04:08:00,101.72,101.75,101.72,101.73,176399999.0
2008-07-01 04:09:00,101.73,101.75,101.73,101.75,83000000.0
2008-07-01 04:10:00,101.75,101.755,101.73,101.74,106999999.0
2008-07-01 04:11:00,101.74,101.76,101.74,101.75,47600000.0
2008-07-01 04:12:00,101.75,101.77,101.74,101.77,85400000.0
2008-07-01 04:13:00,101.77,101.78,101.76,101.78,75400000.0
2008-07-01 04:14:00,101.78,101.79,101.78,101.79,8000000.0
2008-07-01 04:15:00,101.79,101.8,101.78,101.79,63900000.0
2008-07-01 04:16:00,101.8,101.8,101.79,101.79,12500000.0
2008-07-01 04:17:00,101.78,101.83,101.78,101.82,169500000.0
2008-07-01 04:18:00,101.82,101.86,101.82,101.86,165400000.0
2008-07-01 04:19:00,101.86,101.88,101.84,101.85,168800000.0
2008-07-01 04:20:00,101.85,101.86,101.84,101.85,63600000.0
2008-07-01 04:21:00,101.85,101.87,101.84,101.86,70800000.0
2008-07-01 04:22:00,101.85,101.86,101.85,101.85,11000000.0
2008-07-01 04:23:00,101.85,101.85,101.84,101.84,9000000.0
2008-07-01 04:24:00,101.84,101.84,101.83,101.84,73900000.0
2008-07-01 04:25:00,101.84,101.84,101.82,101.82,16000000.0
2008-07-01 04:26:00,101.82,101.82,101.82,101.82,25400000.0
2008-07-01 04:27:00,101.82,101.82,101.8,101.81,191000000.0
2008-07-01 04:28:00,101.81,101.81,101.8,101.81,81100000.0
2008-07-01 04:29:00,101.81,101.81,101.8,101.8,18800000.0
2008-07-01 04:30:00,101.805,101.82,101.79,101.82,171100000.0
2008-07-01 04:31:00,101.82,101.82,101.81,101.82,84399998.0
2008-07-01 04:32:00,101.82,101.82,101.81,101.81,9000000.0
2008-07-01 04:33:00,101.81,101.81,101.79,101.8,63800000.0
2008-07-01 04:34:00,101.8,101.8,101.78,101.8,173799998.0
2008-07-01 04:35:00,101.8,101.8,101.79,101.8,118000000.0
2008-07-01 04:36:00,101.8,101.8,101.8,101.8,4000000.0
2008-07-01 04:37:00,101.8,101.8,101.78,101.79,19000000.0
2008-07-01 04:38:00,101.79,101.8,101.78,101.79,38500000.0
2008-07-01 04:39:00,101.79,101.8,101.79,101.8,108500000.0
2008-07-01 04:40:00,101.8,101.82,101.8,101.82,161500000.0
2008-07-01 04:41:00,101.82,101.83,101.81,101.81,108699999.0
2008-07-01 04:42:00,101.81,101.82,101.81,101.82,48200000.0
2008-07-01 04:43:00,101.82,101.85,101.82,101.84,97200000.0
2008-07-01 04:44:00,101.84,101.85,101.84,101.85,94600000.0
2008-07-01 04:45:00,101.85,101.85,101.85,101.85,6000000.0
2008-07-01 04:46:00,101.84,101.86,101.84,101.85,41500000.0
2008-07-01 04:47:00,101.85,101.85,101.84,101.85,42200000.0
2008-07-01 04:48:00,101.85,101.85,101.84,101.84,19000000.0
2008-07-01 04:49:00,101.84,101.85,101.84,101.84,16500000.0
2008-07-01 04:50:00,101.84,101.84,101.84,101.84,3000000.0
2008-07-01 04:51:00,101.84,101.84,101.83,101.84,21000000.0
2008-07-01 04:52:00,101.83,101.85,101.83,101.84,15000000.0
2008-07-01 04:53:00,101.84,101.84,101.79,101.81,73800000.0
2008-07-01 04:54:00,101.8,101.82,101.8,101.81,31000000.0
2008-07-01 04:55:00,101.81,101.82,101.79,101.8,41500000.0
2008-07-01 04:56:00,101.8,101.8,101.77,101.78,92100000.0
2008-07-01 04:57:00,101.79,101.79,101.77,101.77,9000000.0
2008-07-01 04:58:00,101.77,101.77,101.75,101.75,43500000.0
2008-07-01 04:59:00,101.75,101.76,101.73,101.73,179400000.0
2008-07-01 05:00:00,101.73,101.77,101.73,101.76,151100000.0
2008-07-01 05:01:00,101.76,101.8,101.76,101.79,118600000.0
2008-07-01 05:02:00,101.79,101.8,101.78,101.8,100900000.0
2008-07-01 05:03:00,101.8,101.8,101.78,101.78,49200000.0
2008-07-01 05:04:00,101.78,101.79,101.78,101.78,14000000.0
2008-07-01 05:05:00,101.78,101.78,101.75,101.75,63500000.0
2008-07-01 05:06:00,101.75,101.76,101.74,101.74,108400000.0
2008-07-01 05:07:00,101.74,101.74,101.74,101.74,72000000.0
2008-07-01 05:08:00,101.74,101.77,101.74,101.77,48500000.0
2008-07-01 05:09:00,101.76,101.79,101.76,101.77,148400000.0
2008-07-01 05:10:00,101.77,101.81,101.77,101.81,82300000.0
2008-07-01 05:11:00,101.8,101.8,101.8,101.8,6500000.0
2008-07-01 05:12:00,101.79,101.8,101.79,101.8,35600000.0
2008-07-01 05:13:00,101.79,101.79,101.79,101.79,28400000.0
2008-07-01 05:14:00,101.79,101.79,101.78,101.78,23800000.0
2008-07-01 05:15:00,101.78,101.78,101.78,101.78,3000000.0
2008-07-01 05:16:00,101.78,101.78,101.77,101.78,42200000.0
2008-07-01 05:17:00,101.78,101.78,101.77,101.78,25300000.0
2008-07-01 05:18:00,101.77,101.78,101.77,101.78,36600000.0
2008-07-01 05:19:00,101.78,101.78,101.77,101.77,17500000.0
2008-07-01 05:20:00,101.77,101.77,101.76,101.77,35300000.0
2008-07-01 05:21:00,101.77,101.78,101.76,101.76,15500000.0
2008-07-01 05:22:00,101.76,101.77,101.75,101.75,41200000.0
2008-07-01 05:23:00,101.75,101.75,101.74,101.74,112500000.0
2008-07-01 05:24:00,101.745,101.76,101.745,101.75,126700000.0
2008-07-01 05:25:00,101.75,101.76,101.745,101.745,92300000.0
2008-07-01 05:26:00,101.745,101.75,101.73,101.735,59300000.0
2008-07-01 05:27:00,101.735,101.76,101.725,101.725,331699999.0
2008-07-01 05:28:00,101.73,101.74,101.725,101.74,107400000.0
2008-07-01 05:29:00,101.74,101.75,101.7,101.7,235800000.0
2008-07-01 05:30:00,101.695,101.72,101.685,101.72,226300000.0
2008-07-01 05:31:00,101.72,101.72,101.69,101.71,75800000.0
2008-07-01 05:32:00,101.705,101.71,101.7,101.7,92500000.0
2008-07-01 05:33:00,101.71,101.72,101.7,101.71,49500000.0
2008-07-01 05:34:00,101.71,101.71,101.69,101.69,29000000.0
2008-07-01 05:35:00,101.69,101.7,101.67,101.67,102800000.0
2008-07-01 05:36:00,101.68,101.69,101.67,101.68,59100000.0
2008-07-01 05:37:00,101.67,101.68,101.67,101.67,30800000.0
2008-07-01 05:38:00,101.67,101.69,101.67,101.69,36600000.0
2008-07-01 05:39:00,101.69,101.69,101.68,101.68,67600000.0
2008-07-01 05:40:00,101.68,101.69,101.68,101.69,44900000.0
2008-07-01 05:41:00,101.69,101.69,101.69,101.69,5000000.0
2008-07-01 05:42:00,101.69,101.7,101.69,101.7,36300000.0
2008-07-01 05:43:00,101.7,101.71,101.69,101.7,119599999.0
2008-07-01 05:44:00,101.7,101.7,101.67,101.68,95800000.0
2008-07-01 05:45:00,101.68,101.69,101.65,101.67,180100000.0
2008-07-01 05:46:00,101.67,101.68,101.67,101.68,91000000.0
2008-07-01 05:47:00,101.67,101.67,101.66,101.66,13000000.0
2008-07-01 05:48:00,101.66,101.69,101.66,101.69,79400000.0
2008-07-01 05:49:00,101.69,101.69,101.675,101.69,47300000.0
2008-07-01 05:50:00,101.68,101.69,101.67,101.69,84400000.0
2008-07-01 05:51:00,101.69,101.71,101.69,101.7,108000000.0
2008-07-01 05:52:00,101.7,101.71,101.7,101.7,53400000.0
2008-07-01 05:53:00,101.7,101.7,101.68,101.68,50000000.0
2008-07-01 05:54:00,101.68,101.69,101.68,101.69,42700000.0
2008-07-01 05:55:00,101.69,101.69,101.68,101.68,18000000.0
2008-07-01 05:56:00,101.68,101.68,101.66,101.67,58800000.0
2008-07-01 05:57:00,101.67,101.68,101.67,101.68,7500000.0
2008-07-01 05:58:00,101.68,101.68,101.68,101.68,3000000.0
2008-07-01 05:59:00,101.68,101.69,101.68,101.69,104600000.0
2008-07-01 06:00:00,101.69,101.69,101.68,101.69,36700000.0
2008-07-01 06:01:00,101.69,101.69,101.68,101.68,67200000.0
2008-07-01 06:02:00,101.68,101.69,101.67,101.67,93400000.0
2008-07-01 06:03:00,101.67,101.67,101.66,101.66,106099999.0
2008-07-01 06:04:00,101.66,101.67,101.66,101.66,35200000.0
2008-07-01 06:05:00,101.66,101.66,101.65,101.65,162800000.0
2008-07-01 06:06:00,101.65,101.66,101.65,101.66,63300000.0
2008-07-01 06:07:00,101.66,101.67,101.66,101.67,39500000.0
2008-07-01 06:08:00,101.67,101.68,101.67,101.68,11000000.0
2008-07-01 06:09:00,101.68,101.68,101.68,101.68,10000000.0
2008-07-01 06:10:00,101.68,101.69,101.67,101.68,100000000.0
2008-07-01 06:11:00,101.69,101.72,101.69,101.705,108000000.0
2008-07-01 06:12:00,101.7,101.71,101.68,101.69,196700000.0
2008-07-01 06:13:00,101.68,101.69,101.67,101.68,49400000.0
2008-07-01 06:14:00,101.68,101.68,101.68,101.68,13000000.0
2008-07-01 06:15:00,101.68,101.68,101.68,101.68,31000000.0
2008-07-01 06:16:00,101.68,101.68,101.66,101.67,49000000.0
2008-07-01 06:17:00,101.66,101.66,101.65,101.65,41800000.0
2008-07-01 06:18:00,101.65,101.67,101.65,101.65,68800000.0
2008-07-01 06:19:00,101.64,101.66,101.63,101.65,214299998.0
2008-07-01 06:20:00,101.65,101.67,101.65,101.67,29500000.0
2008-07-01 06:21:00,101.66,101.68,101.645,101.66,68300000.0
2008-07-01 06:22:00,101.65,101.65,101.63,101.64,98600000.0
2008-07-01 06:23:00,101.64,101.65,101.63,101.64,62500000.0
2008-07-01 06:24:00,101.64,101.64,101.61,101.61,35100000.0
2008-07-01 06:25:00,101.6,101.64,101.585,101.62,300000000.0
2008-07-01 06:26:00,101.62,101.64,101.62,101.63,98600000.0
2008-07-01 06:27:00,101.63,101.63,101.6,101.61,26800000.0
2008-07-01 06:28:00,101.6,101.6,101.575,101.59,64800000.0
2008-07-01 06:29:00,101.59,101.59,101.56,101.57,482400000.0
2008-07-01 06:30:00,101.57,101.59,101.41,101.41,582100000.0
2008-07-01 06:31:00,101.41,101.47,101.35,101.47,226700000.0
2008-07-01 06:32:00,101.47,101.49,101.39,101.435,383900000.0
2008-07-01 06:33:00,101.44,101.46,101.33,101.33,518600000.0
2008-07-01 06:34:00,101.33,101.35,101.32,101.35,323999999.0
2008-07-01 06:35:00,101.35,101.4,101.34,101.38,244000000.0
2008-07-01 06:36:00,101.38,101.38,101.36,101.38,128200000.0
2008-07-01 06:37:00,101.38,101.405,101.38,101.4,145800000.0
2008-07-01 06:38:00,101.4,101.44,101.4,101.425,424299999.0
2008-07-01 06:39:00,101.42,101.45,101.42,101.45,185900000.0
2008-07-01 06:40:00,101.45,101.47,101.45,101.46,224000000.0
2008-07-01 06:41:00,101.46,101.48,101.44,101.48,196400000.0
2008-07-01 06:42:00,101.48,101.55,101.48,101.52,129000000.0
2008-07-01 06:43:00,101.53,101.53,101.52,101.52,64500000.0
2008-07-01 06:44:00,101.52,101.52,101.48,101.5,214600000.0
2008-07-01 06:45:00,101.5,101.52,101.49,101.49,376999997.0
2008-07-01 06:46:00,101.49,101.49,101.45,101.46,258600000.0
2008-07-01 06:47:00,101.46,101.48,101.44,101.44,378100000.0
2008-07-01 06:48:00,101.445,101.46,101.445,101.45,21000000.0
2008-07-01 06:49:00,101.45,101.5,101.45,101.47,190500000.0
2008-07-01 06:50:00,101.47,101.47,101.46,101.46,64100000.0
2008-07-01 06:51:00,101.46,101.47,101.45,101.45,39000000.0
2008-07-01 06:52:00,101.45,101.46,101.4,101.4,381799998.0
2008-07-01 06:53:00,101.4,101.44,101.39,101.41,201599998.0
2008-07-01 06:54:00,101.41,101.42,101.38,101.39,376499998.0
2008-07-01 06:55:00,101.39,101.4,101.39,101.4,116900000.0
2008-07-01 06:56:00,101.39,101.4,101.35,101.37,251300000.0
2008-07-01 06:57:00,101.37,101.37,101.35,101.36,194899999.0
2008-07-01 06:58:00,101.36,101.37,101.335,101.34,152400000.0
2008-07-01 06:59:00,101.34,101.38,101.33,101.36,353000000.0
2008-07-01 07:00:00,101.36,101.39,101.36,101.38,156500000.0
2008-07-01 07:01:00,101.38,101.38,101.36,101.37,151400000.0
2008-07-01 07:02:00,101.37,101.37,101.36,101.37,141500000.0
2008-07-01 07:03:00,101.37,101.37,101.36,101.36,189799999.0
2008-07-01 07:04:00,101.36,101.38,101.34,101.34,74499999.0
2008-07-01 07:05:00,101.34,101.37,101.33,101.33,124700000.0
2008-07-01 07:06:00,101.33,101.34,101.275,101.29,348200000.0
2008-07-01 07:07:00,101.29,101.29,101.27,101.28,184900000.0
2008-07-01 07:08:00,101.28,101.28,101.23,101.24,254400000.0
2008-07-01 07:09:00,101.24,101.27,101.22,101.27,254500000.0
2008-07-01 07:10:00,101.27,101.3,101.26,101.28,249300000.0
2008-07-01 07:11:00,101.28,101.28,101.27,101.28,52800000.0
2008-07-01 07:12:00,101.28,101.28,101.21,101.21,264200000.0
2008-07-01 07:13:00,101.21,101.21,101.15,101.18,260000000.0
2008-07-01 07:14:00,101.18,101.18,101.13,101.14,89899999.0
2008-07-01 07:15:00,101.14,101.17,101.13,101.16,117000000.0
2008-07-01 07:16:00,101.16,101.18,101.145,101.15,288000000.0
2008-07-01 07:17:00,101.15,101.18,101.14,101.17,262100000.0
2008-07-01 07:18:00,101.17,101.17,101.15,101.15,195000000.0
2008-07-01 07:19:00,101.15,101.16,101.11,101.14,254799999.0
2008-07-01 07:20:00,101.14,101.15,101.12,101.14,345499998.0
2008-07-01 07:21:00,101.13,101.15,101.08,101.09,307899999.0
2008-07-01 07:22:00,101.09,101.11,101.08,101.1,128300000.0
2008-07-01 07:23:00,101.1,101.11,101.08,101.08,145200000.0
2008-07-01 07:24:00,101.08,101.1,101.04,101.06,268400001.0
2008-07-01 07:25:00,101.06,101.06,100.99,101.02,554400000.0
2008-07-01 07:26:00,101.02,101.02,100.965,100.97,578900000.0
2008-07-01 07:27:00,100.97,101.005,100.95,100.97,791799999.0
2008-07-01 07:28:00,100.97,101.01,100.96,101.01,515700000.0
2008-07-01 07:29:00,101.01,101.03,100.96,100.99,497800000.0
2008-07-01 07:30:00,100.99,101.03,100.98,101.02,230500000.0
2008-07-01 07:31:00,101.03,101.05,101.03,101.05,250100000.0
2008-07-01 07:32:00,101.05,101.07,101.03,101.05,234400000.0
2008-07-01 07:33:00,101.05,101.08,101.045,101.08,77700000.0
2008-07-01 07:34:00,101.09,101.09,101.04,101.04,61000000.0
2008-07-01 07:35:00,101.04,101.06,101.02,101.02,149900000.0
2008-07-01 07:36:00,101.02,101.03,100.99,101.0,214900000.0
2008-07-01 07:37:00,101.0,101.0,100.98,100.99,174800000.0
2008-07-01 07:38:00,100.99,100.99,100.96,100.98,112300000.0
2008-07-01 07:39:00,100.98,100.995,100.97,100.98,310200001.0
2008-07-01 07:40:00,100.98,100.985,100.96,100.97,194900000.0
2008-07-01 07:41:00,100.97,101.0,100.95,100.99,271800000.0
2008-07-01 07:42:00,100.97,101.0,100.96,101.0,473000001.0
2008-07-01 07:43:00,100.99,101.01,100.98,100.98,201200000.0
2008-07-01 07:44:00,100.98,100.99,100.96,100.99,265100000.0
2008-07-01 07:45:00,100.99,101.02,100.99,101.01,183000000.0
2008-07-01 07:46:00,101.01,101.03,101.0,101.02,137900000.0
2008-07-01 07:47:00,101.02,101.03,100.97,100.97,233700000.0
2008-07-01 07:48:00,100.97,100.97,100.95,100.97,399700000.0
2008-07-01 07:49:00,100.97,101.02,100.97,101.01,326200000.0
2008-07-01 07:50:00,101.01,101.01,101.0,101.01,216100000.0
2008-07-01 07:51:00,101.02,101.04,101.01,101.04,262400000.0
2008-07-01 07:52:00,101.04,101.06,101.02,101.02,231900000.0
2008-07-01 07:53:00,101.03,101.05,101.0,101.05,467200000.0
2008-07-01 07:54:00,101.05,101.07,101.04,101.07,267400000.0
2008-07-01 07:55:00,101.07,101.08,101.06,101.07,232800000.0
2008-07-01 07:56:00,101.07,101.08,101.06,101.06,274800000.0
2008-07-01 07:57:00,101.06,101.07,101.05,101.05,473400000.0
2008-07-01 07:58:00,101.05,101.06,101.04,101.04,272300000.0
2008-07-01 07:59:00,101.04,101.05,101.04,101.04,257500000.0
2008-07-01 08:00:00,101.04,101.08,101.02,101.07,362800000.0
2008-07-01 08:01:00,101.07,101.07,100.99,100.99,172600000.0
2008-07-01 08:02:00,100.99,100.99,100.97,100.99,147700000.0
2008-07-01 08:03:00,100.99,101.0,100.95,101.0,266400000.0
2008-07-01 08:04:00,101.0,101.01,100.98,101.01,435400000.0
2008-07-01 08:05:00,101.01,101.01,101.0,101.0,101500000.0
2008-07-01 08:06:00,101.0,101.0,100.99,100.99,148500000.0
2008-07-01 08:07:00,100.99,101.0,100.98,100.99,267000000.0
2008-07-01 08:08:00,100.99,101.02,100.97,101.02,542800000.0
2008-07-01 08:09:00,101.01,101.03,101.01,101.02,257800000.0
2008-07-01 08:10:00,101.02,101.03,101.0,101.0,377700000.0
2008-07-01 08:11:00,101.0,101.0,100.94,100.96,208000000.0
2008-07-01 08:12:00,100.96,100.99,100.95,100.99,380300000.0
2008-07-01 08:13:00,100.99,100.99,100.95,100.98,206600000.0
2008-07-01 08:14:00,100.98,100.98,100.945,100.95,273600000.0
2008-07-01 08:15:00,100.94,100.97,100.94,100.94,404700000.0
2008-07-01 08:16:00,100.94,100.95,100.91,100.95,423700000.0
2008-07-01 08:17:00,100.95,100.95,100.925,100.94,235200000.0
2008-07-01 08:18:00,100.945,100.99,100.945,100.99,422000000.0
2008-07-01 08:19:00,100.99,101.01,100.98,100.99,474700000.0
2008-07-01 08:20:00,100.99,101.02,100.97,101.02,132300000.0
2008-07-01 08:21:00,101.02,101.02,100.97,100.98,255500000.0
2008-07-01 08:22:00,100.98,101.0,100.97,100.98,494000000.0
2008-07-01 08:23:00,100.98,100.98,100.92,100.97,468600000.0
2008-07-01 08:24:00,100.97,100.99,100.96,100.99,225700000.0
2008-07-01 08:25:00,100.99,100.99,100.99,100.99,110200000.0
2008-07-01 08:26:00,100.99,100.99,100.94,100.95,496600000.0
2008-07-01 08:27:00,100.95,100.95,100.93,100.93,194700000.0
2008-07-01 08:28:00,100.93,100.93,100.915,100.92,294200000.0
2008-07-01 08:29:00,100.92,100.93,100.91,100.92,363400000.0
2008-07-01 08:30:00,100.92,100.92,100.88,100.89,342000000.0
2008-07-01 08:31:00,100.89,100.9,100.8,100.84,669200000.0
2008-07-01 08:32:00,100.83,100.83,100.78,100.81,462200000.0
2008-07-01 08:33:00,100.81,100.84,100.8,100.83,236500000.0
2008-07-01 08:34:00,100.83,100.86,100.83,100.86,419700000.0
2008-07-01 08:35:00,100.86,100.92,100.86,100.92,394700000.0
2008-07-01 08:36:00,100.92,100.98,100.9,100.98,351600000.0
2008-07-01 08:37:00,100.98,101.04,100.97,101.03,616800000.0
2008-07-01 08:38:00,101.025,101.1,101.025,101.03,698600000.0
2008-07-01 08:39:00,101.03,101.04,100.98,101.02,586500000.0
2008-07-01 08:40:00,101.01,101.06,101.01,101.05,627700000.0
2008-07-01 08:41:00,101.05,101.06,101.03,101.04,453000000.0
2008-07-01 08:42:00,101.04,101.07,101.03,101.03,572500000.0
2008-07-01 08:43:00,101.03,101.055,101.01,101.05,583500000.0
2008-07-01 08:44:00,101.05,101.05,101.01,101.02,479300000.0
2008-07-01 08:45:00,101.02,101.07,101.02,101.07,580300000.0
2008-07-01 08:46:00,101.07,101.12,101.06,101.11,582900000.0
2008-07-01 08:47:00,101.12,101.16,101.12,101.13,531100000.0
2008-07-01 08:48:00,101.13,101.15,101.11,101.14,515800000.0
2008-07-01 08:49:00,101.14,101.17,101.09,101.09,740400000.0
2008-07-01 08:50:00,101.09,101.1,101.06,101.07,435600000.0
2008-07-01 08:51:00,101.07,101.09,101.05,101.08,496200001.0
2008-07-01 08:52:00,101.08,101.08,101.05,101.07,385300000.0
2008-07-01 08:53:00,101.07,101.09,101.06,101.07,210000000.0
2008-07-01 08:54:00,101.07,101.09,101.05,101.08,431800007.0
2008-07-01 08:55:00,101.08,101.17,101.07,101.14,382700000.0
2008-07-01 08:56:00,101.14,101.16,101.115,101.14,453400000.0
2008-07-01 08:57:00,101.14,101.17,101.13,101.15,462200000.0
2008-07-01 08:58:00,101.15,101.17,101.14,101.14,512100000.0
2008-07-01 08:59:00,101.14,101.17,101.14,101.17,322400000.0
2008-07-01 09:00:00,101.17,101.18,101.15,101.18,262500000.0
2008-07-01 09:01:00,101.18,101.2,101.18,101.19,351700000.0
2008-07-01 09:02:00,101.19,101.2,101.17,101.18,384900000.0
2008-07-01 09:03:00,101.18,101.21,101.18,101.18,383800000.0
2008-07-01 09:04:00,101.18,101.19,101.15,101.15,507900000.0
2008-07-01 09:05:00,101.15,101.19,101.14,101.19,469400000.0
2008-07-01 09:06:00,101.19,101.2,101.18,101.18,304800000.0
2008-07-01 09:07:00,101.18,101.24,101.17,101.23,428800000.0
2008-07-01 09:08:00,101.23,101.26,101.21,101.22,603100000.0
2008-07-01 09:09:00,101.22,101.24,101.22,101.22,434500000.0
2008-07-01 09:10:00,101.22,101.24,101.17,101.18,485000000.0
2008-07-01 09:11:00,101.18,101.19,101.155,101.16,609200000.0
2008-07-01 09:12:00,101.165,101.18,101.16,101.17,315900000.0
2008-07-01 09:13:00,101.17,101.17,101.14,101.16,387000000.0
2008-07-01 09:14:00,101.16,101.18,101.15,101.17,350300000.0
2008-07-01 09:15:00,101.17,101.19,101.15,101.17,459100000.0
2008-07-01 09:16:00,101.17,101.19,101.16,101.17,253400000.0
2008-07-01 09:17:00,101.17,101.19,101.15,101.17,399900000.0
2008-07-01 09:18:00,101.17,101.19,101.15,101.17,472000000.0
2008-07-01 09:19:00,101.17,101.17,101.15,101.16,491500000.0
2008-07-01 09:20:00,101.17,101.17,101.15,101.16,235700000.0
2008-07-01 09:21:00,101.16,101.16,101.14,101.16,485000000.0
2008-07-01 09:22:00,101.16,101.17,101.15,101.16,286200000.0
2008-07-01 09:23:00,101.16,101.17,101.15,101.15,186200000.0
2008-07-01 09:24:00,101.15,101.15,101.13,101.14,181000000.0
2008-07-01 09:25:00,101.14,101.18,101.14,101.15,218700000.0
2008-07-01 09:26:00,101.15,101.2,101.15,101.19,250800000.0
2008-07-01 09:27:00,101.19,101.21,101.18,101.19,248400000.0
2008-07-01 09:28:00,101.19,101.19,101.16,101.16,82400000.0
2008-07-01 09:29:00,101.16,101.16,101.15,101.15,175300000.0
2008-07-01 09:30:00,101.15,101.15,101.13,101.13,341200000.0
2008-07-01 09:31:00,101.13,101.18,101.13,101.16,369600000.0
2008-07-01 09:32:00,101.165,101.18,101.16,101.17,378700000.0
2008-07-01 09:33:00,101.17,101.17,101.14,101.14,58200000.0
2008-07-01 09:34:00,101.14,101.15,101.12,101.13,292300000.0
2008-07-01 09:35:00,101.13,101.14,101.12,101.13,305300000.0
2008-07-01 09:36:00,101.13,101.15,101.12,101.13,409900000.0
2008-07-01 09:37:00,101.13,101.15,101.12,101.13,206100000.0
2008-07-01 09:38:00,101.13,101.14,101.12,101.12,283800000.0
2008-07-01 09:39:00,101.12,101.14,101.11,101.14,348000000.0
2008-07-01 09:40:00,101.15,101.15,101.14,101.15,192800000.0
2008-07-01 09:41:00,101.15,101.15,101.12,101.12,168200000.0
2008-07-01 09:42:00,101.13,101.13,101.11,101.12,224000000.0
2008-07-01 09:43:00,101.12,101.12,101.1,101.11,228900000.0
2008-07-01 09:44:00,101.11,101.11,101.06,101.06,420300000.0
2008-07-01 09:45:00,101.06,101.11,101.06,101.07,163900000.0
2008-07-01 09:46:00,101.07,101.1,101.07,101.09,179400000.0
2008-07-01 09:47:00,101.09,101.09,101.07,101.07,328000000.0
2008-07-01 09:48:00,101.07,101.09,101.06,101.08,389400000.0
2008-07-01 09:49:00,101.08,101.08,101.055,101.07,197800000.0
2008-07-01 09:50:00,101.07,101.08,101.03,101.03,349000000.0
2008-07-01 09:51:00,101.03,101.04,101.01,101.03,303400000.0
2008-07-01 09:52:00,101.03,101.04,101.01,101.04,195800000.0
2008-07-01 09:53:00,101.04,101.07,101.03,101.07,305400000.0
2008-07-01 09:54:00,101.07,101.07,101.05,101.05,433500000.0
2008-07-01 09:55:00,101.06,101.08,101.06,101.06,179200000.0
2008-07-01 09:56:00,101.06,101.07,101.035,101.04,294200000.0
2008-07-01 09:57:00,101.04,101.065,101.03,101.04,481500000.0
2008-07-01 09:58:00,101.04,101.07,101.03,101.05,407200000.0
2008-07-01 09:59:00,101.055,101.14,101.05,101.13,260200000.0
2008-07-01 10:00:00,101.12,101.15,101.1,101.14,240000000.0
2008-07-01 10:01:00,101.14,101.17,101.14,101.15,261200000.0
2008-07-01 10:02:00,101.15,101.17,101.14,101.15,254800000.0
2008-07-01 10:03:00,101.15,101.16,101.15,101.16,194000000.0
2008-07-01 10:04:00,101.16,101.18,101.14,101.18,304400000.0
2008-07-01 10:05:00,101.185,101.23,101.17,101.23,427800000.0
2008-07-01 10:06:00,101.23,101.23,101.19,101.2,388300000.0
2008-07-01 10:07:00,101.2,101.23,101.2,101.23,622900000.0
2008-07-01 10:08:00,101.23,101.26,101.22,101.26,320100000.0
2008-07-01 10:09:00,101.26,101.28,101.25,101.27,423200000.0
2008-07-01 10:10:00,101.27,101.275,101.25,101.27,326800000.0
2008-07-01 10:11:00,101.27,101.27,101.25,101.27,238200000.0
2008-07-01 10:12:00,101.27,101.3,101.27,101.3,75200000.0
2008-07-01 10:13:00,101.3,101.3,101.25,101.25,215000000.0
2008-07-01 10:14:00,101.25,101.26,101.23,101.26,538600000.0
2008-07-01 10:15:00,101.26,101.28,101.25,101.28,259500000.0
2008-07-01 10:16:00,101.28,101.28,101.24,101.24,231700000.0
2008-07-01 10:17:00,101.23,101.24,101.2,101.2,264800000.0
2008-07-01 10:18:00,101.21,101.21,101.2,101.21,195600000.0
2008-07-01 10:19:00,101.21,101.23,101.2,101.2,246600000.0
2008-07-01 10:20:00,101.205,101.21,101.19,101.2,250400000.0
2008-07-01 10:21:00,101.2,101.25,101.19,101.23,342100000.0
2008-07-01 10:22:00,101.22,101.24,101.215,101.23,105800000.0
2008-07-01 10:23:00,101.23,101.26,101.22,101.23,313500000.0
2008-07-01 10:24:00,101.225,101.235,101.22,101.22,262100000.0
2008-07-01 10:25:00,101.22,101.25,101.22,101.24,352100000.0
2008-07-01 10:26:00,101.24,101.27,101.22,101.25,300500000.0
2008-07-01 10:27:00,101.25,101.25,101.23,101.23,134400000.0
2008-07-01 10:28:00,101.23,101.23,101.185,101.19,298500000.0
2008-07-01 10:29:00,101.19,101.19,101.16,101.165,383900000.0
2008-07-01 10:30:00,101.165,101.18,101.16,101.18,84800000.0
2008-07-01 10:31:00,101.17,101.21,101.16,101.17,424200000.0
2008-07-01 10:32:00,101.17,101.21,101.16,101.17,579700000.0
2008-07-01 10:33:00,101.17,101.2,101.17,101.19,368300000.0
2008-07-01 10:34:00,101.19,101.19,101.15,101.16,316400000.0
2008-07-01 10:35:00,101.16,101.16,101.13,101.14,203200000.0
2008-07-01 10:36:00,101.14,101.14,101.07,101.09,313300000.0
2008-07-01 10:37:00,101.09,101.12,101.09,101.11,309100000.0
2008-07-01 10:38:00,101.11,101.12,101.1,101.12,251900000.0
2008-07-01 10:39:00,101.12,101.12,101.07,101.09,376400000.0
2008-07-01 10:40:00,101.09,101.12,101.085,101.11,365900000.0
2008-07-01 10:41:00,101.11,101.11,101.09,101.09,195600000.0
2008-07-01 10:42:00,101.095,101.11,101.07,101.09,515000000.0
2008-07-01 10:43:00,101.1,101.1,101.04,101.04,360800000.0
2008-07-01 10:44:00,101.04,101.05,101.03,101.03,261200000.0
2008-07-01 10:45:00,101.03,101.06,101.02,101.06,246100000.0
2008-07-01 10:46:00,101.06,101.06,101.04,101.05,235400000.0
2008-07-01 10:47:00,101.06,101.06,101.04,101.04,180000000.0
2008-07-01 10:48:00,101.04,101.05,101.03,101.04,265800000.0
2008-07-01 10:49:00,101.04,101.05,101.03,101.03,169800000.0
2008-07-01 10:50:00,101.02,101.04,101.02,101.02,139000000.0
2008-07-01 10:51:00,101.02,101.04,101.02,101.04,56400000.0
2008-07-01 10:52:00,101.04,101.04,101.0,101.0,142800000.0
2008-07-01 10:53:00,101.0,101.01,101.0,101.01,107700000.0
2008-07-01 10:54:00,101.01,101.01,100.98,100.98,393000000.0
2008-07-01 10:55:00,100.98,100.99,100.97,100.99,246700000.0
2008-07-01 10:56:00,100.99,101.0,100.94,100.95,275200000.0
2008-07-01 10:57:00,100.95,100.96,100.94,100.94,352000000.0
2008-07-01 10:58:00,100.94,100.94,100.92,100.93,354000000.0
2008-07-01 10:59:00,100.93,100.95,100.91,100.93,316200000.0
2008-07-01 11:00:00,100.93,100.95,100.93,100.95,341000000.0
2008-07-01 11:01:00,100.95,100.99,100.95,100.99,199600000.0
2008-07-01 11:02:00,100.99,101.01,100.98,100.99,369000000.0
2008-07-01 11:03:00,100.99,101.04,100.99,101.0,435600000.0
2008-07-01 11:04:00,101.0,101.0,100.95,100.98,366000000.0
2008-07-01 11:05:00,100.98,100.98,100.95,100.97,336500000.0
2008-07-01 11:06:00,100.96,100.97,100.96,100.97,340800000.0
2008-07-01 11:07:00,100.97,100.97,100.93,100.93,312800000.0
2008-07-01 11:08:00,100.93,100.94,100.92,100.93,190000000.0
2008-07-01 11:09:00,100.93,100.95,100.93,100.93,152000000.0
2008-07-01 11:10:00,100.93,100.93,100.92,100.93,191800000.0
2008-07-01 11:11:00,100.93,100.96,100.93,100.96,221000000.0
2008-07-01 11:12:00,100.96,100.97,100.95,100.95,205600000.0
2008-07-01 11:13:00,100.95,100.96,100.95,100.95,235500000.0
2008-07-01 11:14:00,100.95,100.96,100.94,100.95,184800000.0
2008-07-01 11:15:00,100.95,100.95,100.94,100.94,152800000.0
2008-07-01 11:16:00,100.94,100.95,100.93,100.95,196100000.0
2008-07-01 11:17:00,100.95,100.97,100.95,100.97,295000000.0
2008-07-01 11:18:00,100.97,100.98,100.96,100.96,287100000.0
2008-07-01 11:19:00,100.96,101.0,100.96,100.99,453600000.0
2008-07-01 11:20:00,100.99,101.0,100.96,100.97,176000000.0
2008-07-01 11:21:00,100.97,100.97,100.95,100.96,171200000.0
2008-07-01 11:22:00,100.96,100.97,100.95,100.96,377800000.0
2008-07-01 11:23:00,100.96,100.97,100.92,100.92,488800000.0
2008-07-01 11:24:00,100.93,100.93,100.9,100.91,410600000.0
2008-07-01 11:25:00,100.91,100.93,100.91,100.92,390900000.0
2008-07-01 11:26:00,100.91,100.94,100.9,100.92,352800000.0
2008-07-01 11:27:00,100.92,100.92,100.845,100.85,430100000.0
2008-07-01 11:28:00,100.86,100.86,100.81,100.81,401800000.0
2008-07-01 11:29:00,100.805,100.83,100.79,100.81,481500000.0
2008-07-01 11:30:00,100.81,100.83,100.81,100.81,271200000.0
2008-07-01 11:31:00,100.81,100.83,100.78,100.81,470500000.0
2008-07-01 11:32:00,100.81,100.83,100.8,100.8,407700000.0
2008-07-01 11:33:00,100.8,100.81,100.8,100.8,548300000.0
2008-07-01 11:34:00,100.8,100.81,100.76,100.77,543300000.0
2008-07-01 11:35:00,100.77,100.78,100.74,100.75,437700000.0
2008-07-01 11:36:00,100.75,100.75,100.7,100.73,579100000.0
2008-07-01 11:37:00,100.73,100.74,100.715,100.74,540300000.0
2008-07-01 11:38:00,100.74,100.8,100.72,100.785,640800000.0
2008-07-01 11:39:00,100.79,100.81,100.78,100.79,358800000.0
2008-07-01 11:40:00,100.79,100.8,100.77,100.8,488700000.0
2008-07-01 11:41:00,100.8,100.82,100.79,100.81,326200000.0
2008-07-01 11:42:00,100.81,100.82,100.75,100.78,398700000.0
2008-07-01 11:43:00,100.78,100.8,100.77,100.8,485900000.0
2008-07-01 11:44:00,100.8,100.8,100.76,100.78,458800000.0
2008-07-01 11:45:00,100.78,100.8,100.77,100.78,350500000.0
2008-07-01 11:46:00,100.78,100.8,100.76,100.8,270800000.0
2008-07-01 11:47:00,100.8,100.8,100.765,100.77,307600000.0
2008-07-01 11:48:00,100.77,100.81,100.77,100.79,355700000.0
2008-07-01 11:49:00,100.79,100.805,100.79,100.805,338400000.0
2008-07-01 11:50:00,100.805,100.88,100.805,100.87,236300000.0
2008-07-01 11:51:00,100.87,100.995,100.87,100.92,383980000.0
2008-07-01 11:52:00,100.92,100.95,100.9,100.93,458300000.0
2008-07-01 11:53:00,100.935,100.94,100.91,100.91,309300000.0
2008-07-01 11:54:00,100.91,100.95,100.91,100.94,414100000.0
2008-07-01 11:55:00,100.94,100.96,100.93,100.95,300200000.0
2008-07-01 11:56:00,100.95,100.96,100.92,100.94,286900000.0
2008-07-01 11:57:00,100.94,100.96,100.92,100.95,351200000.0
2008-07-01 11:58:00,100.95,100.95,100.93,100.93,242600000.0
2008-07-01 11:59:00,100.93,100.94,100.91,100.93,309400000.0
2008-07-01 12:00:00,100.93,100.94,100.9,100.9,195800000.0
2008-07-01 12:01:00,100.9,100.91,100.88,100.89,223000000.0
2008-07-01 12:02:00,100.89,100.89,100.87,100.88,180800000.0
2008-07-01 12:03:00,100.88,100.92,100.87,100.91,281700000.0
2008-07-01 12:04:00,100.9,100.92,100.9,100.91,264700000.0
2008-07-01 12:05:00,100.91,100.93,100.9,100.93,202600000.0
2008-07-01 12:06:00,100.93,100.93,100.89,100.91,179100000.0
2008-07-01 12:07:00,100.91,100.93,100.91,100.92,367200000.0
2008-07-01 12:08:00,100.93,100.94,100.93,100.93,127200000.0
2008-07-01 12:09:00,100.93,100.95,100.92,100.92,311700000.0
2008-07-01 12:10:00,100.92,100.96,100.92,100.95,251200000.0
2008-07-01 12:11:00,100.94,100.94,100.87,100.87,315000000.0
2008-07-01 12:12:00,100.87,100.89,100.84,100.88,404200000.0
2008-07-01 12:13:00,100.87,100.87,100.83,100.86,283800000.0
2008-07-01 12:14:00,100.87,100.88,100.85,100.86,191500000.0
2008-07-01 12:15:00,100.86,100.865,100.83,100.83,225400000.0
2008-07-01 12:16:00,100.83,100.85,100.805,100.805,352600000.0
2008-07-01 12:17:00,100.805,100.85,100.8,100.85,224900000.0
2008-07-01 12:18:00,100.85,100.85,100.81,100.82,275600000.0
2008-07-01 12:19:00,100.82,100.85,100.82,100.84,170400000.0
2008-07-01 12:20:00,100.84,100.86,100.83,100.86,326800000.0
2008-07-01 12:21:00,100.86,100.9,100.84,100.87,671100000.0
2008-07-01 12:22:00,100.87,100.88,100.84,100.85,517200000.0
2008-07-01 12:23:00,100.845,100.86,100.83,100.84,361700000.0
2008-07-01 12:24:00,100.84,100.87,100.835,100.87,342800000.0
2008-07-01 12:25:00,100.87,100.9,100.86,100.86,409800000.0
2008-07-01 12:26:00,100.86,100.88,100.86,100.87,168300000.0
2008-07-01 12:27:00,100.87,100.89,100.86,100.87,172380000.0
2008-07-01 12:28:00,100.87,100.89,100.82,100.85,466800000.0
2008-07-01 12:29:00,100.85,100.86,100.83,100.83,244200000.0
2008-07-01 12:30:00,100.83,100.84,100.83,100.83,269200000.0
2008-07-01 12:31:00,100.835,100.865,100.82,100.86,304300000.0
2008-07-01 12:32:00,100.85,100.89,100.85,100.87,358500000.0
2008-07-01 12:33:00,100.87,100.9,100.87,100.89,220500000.0
2008-07-01 12:34:00,100.88,100.9,100.87,100.88,282000000.0
2008-07-01 12:35:00,100.88,100.92,100.88,100.92,475700000.0
2008-07-01 12:36:00,100.92,100.94,100.91,100.93,183600000.0
2008-07-01 12:37:00,100.925,100.93,100.88,100.89,403200000.0
2008-07-01 12:38:00,100.89,100.94,100.89,100.92,415400000.0
2008-07-01 12:39:00,100.92,100.92,100.86,100.9,388700000.0
2008-07-01 12:40:00,100.9,100.92,100.9,100.92,97800000.0
2008-07-01 12:41:00,100.92,100.96,100.92,100.94,279900000.0
2008-07-01 12:42:00,100.94,101.0,100.94,100.98,366300000.0
2008-07-01 12:43:00,100.97,101.0,100.97,100.99,260100000.0
2008-07-01 12:44:00,100.99,101.01,100.99,100.99,307700000.0
2008-07-01 12:45:00,100.99,100.99,100.96,100.97,190100000.0
2008-07-01 12:46:00,100.96,100.97,100.95,100.97,237500000.0
2008-07-01 12:47:00,100.97,100.97,100.94,100.94,487100000.0
2008-07-01 12:48:00,100.94,100.95,100.91,100.94,389100000.0
2008-07-01 12:49:00,100.94,100.96,100.93,100.94,412500000.0
2008-07-01 12:50:00,100.94,100.95,100.91,100.95,256200000.0
2008-07-01 12:51:00,100.95,100.96,100.91,100.93,451900000.0
2008-07-01 12:52:00,100.93,100.95,100.91,100.91,459600000.0
2008-07-01 12:53:00,100.91,100.92,100.85,100.88,329800000.0
2008-07-01 12:54:00,100.88,100.89,100.85,100.86,317300000.0
2008-07-01 12:55:00,100.86,100.94,100.86,100.93,450100000.0
2008-07-01 12:56:00,100.93,100.93,100.88,100.89,441400000.0
2008-07-01 12:57:00,100.9,100.93,100.87,100.92,377800000.0
2008-07-01 12:58:00,100.92,100.92,100.89,100.9,264400000.0
2008-07-01 12:59:00,100.9,100.91,100.88,100.88,618900000.0
2008-07-01 13:00:00,100.88,100.94,100.88,100.94,442800000.0
2008-07-01 13:01:00,100.94,100.97,100.93,100.97,303900000.0
2008-07-01 13:02:00,100.97,100.97,100.96,100.97,226000000.0
2008-07-01 13:03:00,100.97,101.0,100.96,100.99,393700000.0
2008-07-01 13:04:00,100.99,101.0,100.99,100.99,223600000.0
2008-07-01 13:05:00,100.99,100.99,100.975,100.98,78700000.0
2008-07-01 13:06:00,100.98,101.0,100.97,100.99,162400000.0
2008-07-01 13:07:00,100.99,100.99,100.95,100.96,181700000.0
2008-07-01 13:08:00,100.96,100.97,100.96,100.96,124600000.0
2008-07-01 13:09:00,100.96,100.96,100.89,100.89,479900000.0
2008-07-01 13:10:00,100.89,100.93,100.89,100.93,182000000.0
2008-07-01 13:11:00,100.93,100.95,100.91,100.92,442200000.0
2008-07-01 13:12:00,100.92,100.93,100.905,100.905,231100000.0
2008-07-01 13:13:00,100.905,100.93,100.895,100.9,185200000.0
2008-07-01 13:14:00,100.9,100.93,100.895,100.9,229100000.0
2008-07-01 13:15:00,100.9,100.92,100.89,100.9,472300000.0
2008-07-01 13:16:00,100.9,100.96,100.89,100.89,487800000.0
2008-07-01 13:17:00,100.89,100.9,100.87,100.87,214100000.0
2008-07-01 13:18:00,100.87,100.88,100.84,100.86,353700000.0
2008-07-01 13:19:00,100.86,100.87,100.85,100.85,106800000.0
2008-07-01 13:20:00,100.86,100.86,100.83,100.83,276900000.0
2008-07-01 13:21:00,100.83,100.83,100.82,100.83,235000000.0
2008-07-01 13:22:00,100.83,100.83,100.8,100.81,168900000.0
2008-07-01 13:23:00,100.81,100.81,100.8,100.8,122600000.0
2008-07-01 13:24:00,100.8,100.81,100.8,100.81,167000000.0
2008-07-01 13:25:00,100.81,100.81,100.79,100.8,97200000.0
2008-07-01 13:26:00,100.8,100.8,100.78,100.79,150200000.0
2008-07-01 13:27:00,100.8,100.8,100.75,100.78,123700000.0
2008-07-01 13:28:00,100.79,100.83,100.79,100.79,77100000.0
2008-07-01 13:29:00,100.79,100.8,100.78,100.78,286900000.0
2008-07-01 13:30:00,100.78,100.8,100.78,100.8,115400000.0
2008-07-01 13:31:00,100.8,100.81,100.79,100.8,108200000.0
2008-07-01 13:32:00,100.805,100.85,100.8,100.845,423200000.0
2008-07-01 13:33:00,100.85,100.85,100.84,100.84,260200000.0
2008-07-01 13:34:00,100.84,100.86,100.825,100.85,361600000.0
2008-07-01 13:35:00,100.85,100.86,100.83,100.86,220600000.0
2008-07-01 13:36:00,100.87,100.9,100.86,100.87,295000000.0
2008-07-01 13:37:00,100.87,100.89,100.86,100.87,328500000.0
2008-07-01 13:38:00,100.87,100.89,100.85,100.86,84200000.0
2008-07-01 13:39:00,100.86,100.86,100.83,100.84,153000000.0
2008-07-01 13:40:00,100.84,100.87,100.82,100.87,463400000.0
2008-07-01 13:41:00,100.87,100.88,100.85,100.88,316200000.0
2008-07-01 13:42:00,100.88,100.93,100.87,100.92,297000000.0
2008-07-01 13:43:00,100.93,100.98,100.92,100.98,170200000.0
2008-07-01 13:44:00,100.98,100.98,100.85,100.86,608000002.0
2008-07-01 13:45:00,100.86,100.91,100.85,100.87,467200000.0
2008-07-01 13:46:00,100.87,100.91,100.86,100.86,308000000.0
2008-07-01 13:47:00,100.86,100.87,100.835,100.85,458200000.0
2008-07-01 13:48:00,100.85,100.86,100.82,100.82,524800000.0
2008-07-01 13:49:00,100.82,100.86,100.81,100.85,450000000.0
2008-07-01 13:50:00,100.85,100.86,100.81,100.815,395200000.0
2008-07-01 13:51:00,100.815,100.83,100.78,100.78,352900000.0
2008-07-01 13:52:00,100.78,100.78,100.74,100.75,285000000.0
2008-07-01 13:53:00,100.75,100.77,100.73,100.76,340500000.0
2008-07-01 13:54:00,100.76,100.76,100.71,100.71,141000000.0
2008-07-01 13:55:00,100.71,100.74,100.7,100.725,244600000.0
2008-07-01 13:56:00,100.725,100.76,100.725,100.73,262600000.0
2008-07-01 13:57:00,100.74,100.75,100.73,100.735,50900000.0
2008-07-01 13:58:00,100.735,100.74,100.72,100.72,90400000.0
2008-07-01 13:59:00,100.715,100.73,100.71,100.73,106700000.0
2008-07-01 14:00:00,100.73,100.75,100.72,100.73,301400000.0
2008-07-01 14:01:00,100.74,100.76,100.74,100.76,261900000.0
2008-07-01 14:02:00,100.76,100.84,100.76,100.84,407200000.0
2008-07-01 14:03:00,100.84,100.84,100.82,100.82,384800000.0
2008-07-01 14:04:00,100.82,100.84,100.81,100.81,321000000.0
2008-07-01 14:05:00,100.81,100.84,100.81,100.83,288800000.0
2008-07-01 14:06:00,100.84,100.86,100.83,100.85,367300000.0
2008-07-01 14:07:00,100.85,100.87,100.84,100.86,289300000.0
2008-07-01 14:08:00,100.86,100.86,100.82,100.83,409600000.0
2008-07-01 14:09:00,100.83,100.83,100.82,100.82,74600000.0
2008-07-01 14:10:00,100.82,100.84,100.81,100.82,428600000.0
2008-07-01 14:11:00,100.82,100.82,100.8,100.82,190400000.0
2008-07-01 14:12:00,100.81,100.83,100.795,100.82,184200000.0
2008-07-01 14:13:00,100.82,100.83,100.8,100.81,164600000.0
2008-07-01 14:14:00,100.81,100.86,100.81,100.84,321400000.0
2008-07-01 14:15:00,100.84,100.84,100.81,100.82,263400000.0
2008-07-01 14:16:00,100.82,100.82,100.8,100.81,157900000.0
2008-07-01 14:17:00,100.81,100.81,100.8,100.81,128600000.0
2008-07-01 14:18:00,100.81,100.82,100.79,100.8,453000000.0
2008-07-01 14:19:00,100.8,100.8,100.77,100.79,313600000.0
2008-07-01 14:20:00,100.79,100.83,100.79,100.81,191000000.0
2008-07-01 14:21:00,100.81,100.85,100.81,100.84,268100000.0
2008-07-01 14:22:00,100.84,100.87,100.83,100.83,425000000.0
2008-07-01 14:23:00,100.83,100.84,100.79,100.79,445400000.0
2008-07-01 14:24:00,100.79,100.8,100.78,100.79,405400000.0
2008-07-01 14:25:00,100.79,100.82,100.79,100.82,165800000.0
2008-07-01 14:26:00,100.83,100.83,100.78,100.79,515100000.0
2008-07-01 14:27:00,100.79,100.8,100.78,100.79,197600000.0
2008-07-01 14:28:00,100.79,100.82,100.75,100.78,509200000.0
2008-07-01 14:29:00,100.78,100.78,100.73,100.73,337100000.0
2008-07-01 14:30:00,100.73,100.76,100.73,100.76,221000000.0
2008-07-01 14:31:00,100.76,100.83,100.76,100.83,561400000.0
2008-07-01 14:32:00,100.83,100.85,100.79,100.81,388100000.0
2008-07-01 14:33:00,100.81,100.81,100.77,100.79,453200000.0
2008-07-01 14:34:00,100.79,100.8,100.765,100.765,386699999.0
2008-07-01 14:35:00,100.79,100.79,100.755,100.79,462900000.0
2008-07-01 14:36:00,100.79,100.79,100.77,100.79,400996000.0
2008-07-01 14:37:00,100.79,100.79,100.76,100.77,247800000.0
2008-07-01 14:38:00,100.77,100.78,100.75,100.77,277200000.0
2008-07-01 14:39:00,100.77,100.78,100.77,100.78,93400000.0
2008-07-01 14:40:00,100.78,100.81,100.77,100.8,173000000.0
2008-07-01 14:41:00,100.8,100.84,100.8,100.84,103400000.0
2008-07-01 14:42:00,100.84,100.84,100.81,100.82,267600000.0
2008-07-01 14:43:00,100.82,100.85,100.81,100.85,310300000.0
2008-07-01 14:44:00,100.85,100.87,100.84,100.84,281900000.0
2008-07-01 14:45:00,100.84,100.845,100.825,100.83,274500000.0
2008-07-01 14:46:00,100.83,100.85,100.81,100.81,276800000.0
2008-07-01 14:47:00,100.81,100.84,100.81,100.84,242100000.0
2008-07-01 14:48:00,100.84,100.84,100.82,100.83,118400000.0
2008-07-01 14:49:00,100.83,100.85,100.81,100.84,374100000.0
2008-07-01 14:50:00,100.84,100.86,100.83,100.83,156600000.0
2008-07-01 14:51:00,100.84,100.85,100.82,100.84,134400000.0
2008-07-01 14:52:00,100.84,100.85,100.8,100.83,240100000.0
2008-07-01 14:53:00,100.83,100.83,100.8,100.81,246400000.0
2008-07-01 14:54:00,100.81,100.83,100.81,100.82,210800000.0
2008-07-01 14:55:00,100.82,100.83,100.79,100.82,310700000.0
2008-07-01 14:56:00,100.82,100.86,100.82,100.85,182800000.0
2008-07-01 14:57:00,100.85,100.85,100.8,100.8,220600000.0
2008-07-01 14:58:00,100.8,100.8,100.76,100.77,148900000.0
2008-07-01 14:59:00,100.77,100.78,100.74,100.76,366600000.0
2008-07-01 15:00:00,100.76,100.77,100.71,100.73,397700000.0
2008-07-01 15:01:00,100.73,100.73,100.71,100.71,230200000.0
2008-07-01 15:02:00,100.71,100.73,100.66,100.69,381300000.0
2008-07-01 15:03:00,100.69,100.7,100.68,100.68,289400000.0
2008-07-01 15:04:00,100.68,100.68,100.65,100.65,483500000.0
2008-07-01 15:05:00,100.65,100.67,100.615,100.625,746800000.0
2008-07-01 15:06:00,100.63,100.645,100.61,100.615,428000000.0
2008-07-01 15:07:00,100.615,100.625,100.6,100.62,307300000.0
2008-07-01 15:08:00,100.61,100.65,100.6,100.64,324700000.0
2008-07-01 15:09:00,100.64,100.68,100.64,100.65,420200000.0
2008-07-01 15:10:00,100.64,100.67,100.63,100.64,454300000.0
2008-07-01 15:11:00,100.64,100.64,100.6,100.6,364300000.0
2008-07-01 15:12:00,100.6,100.61,100.57,100.6,531100000.0
2008-07-01 15:13:00,100.6,100.64,100.6,100.64,385000000.0
2008-07-01 15:14:00,100.64,100.64,100.56,100.57,436300000.0
2008-07-01 15:15:00,100.57,100.57,100.54,100.55,684300000.0
2008-07-01 15:16:00,100.55,100.56,100.54,100.55,357900000.0
2008-07-01 15:17:00,100.55,100.57,100.54,100.56,302000000.0
2008-07-01 15:18:00,100.56,100.59,100.55,100.585,478800000.0
2008-07-01 15:19:00,100.59,100.6,100.585,100.59,262200000.0
2008-07-01 15:20:00,100.59,100.6,100.57,100.59,400100000.0
2008-07-01 15:21:00,100.59,100.59,100.57,100.59,189200000.0
2008-07-01 15:22:00,100.58,100.58,100.54,100.56,343200000.0
2008-07-01 15:23:00,100.56,100.56,100.51,100.52,165400000.0
2008-07-01 15:24:00,100.52,100.52,100.49,100.52,361000000.0
2008-07-01 15:25:00,100.52,100.53,100.45,100.45,349700000.0
2008-07-01 15:26:00,100.45,100.47,100.44,100.45,204500000.0
2008-07-01 15:27:00,100.45,100.46,100.31,100.31,466600002.0
2008-07-01 15:28:00,100.31,100.32,100.27,100.29,572000000.0
2008-07-01 15:29:00,100.29,100.32,100.27,100.29,535800000.0
2008-07-01 15:30:00,100.29,100.31,100.28,100.305,445100000.0
2008-07-01 15:31:00,100.3,100.33,100.26,100.29,334800000.0
2008-07-01 15:32:00,100.29,100.3,100.27,100.285,440300000.0
2008-07-01 15:33:00,100.29,100.32,100.29,100.31,430800002.0
2008-07-01 15:34:00,100.31,100.32,100.24,100.25,597100000.0
2008-07-01 15:35:00,100.25,100.28,100.25,100.28,523800000.0
2008-07-01 15:36:00,100.275,100.28,100.24,100.26,471000000.0
2008-07-01 15:37:00,100.26,100.31,100.25,100.29,392600000.0
2008-07-01 15:38:00,100.29,100.33,100.28,100.32,446900000.0
2008-07-01 15:39:00,100.32,100.34,100.31,100.34,442400000.0
2008-07-01 15:40:00,100.34,100.34,100.29,100.325,421700001.0
2008-07-01 15:41:00,100.325,100.33,100.27,100.31,846400001.0
2008-07-01 15:42:00,100.31,100.33,100.27,100.295,548000000.0
2008-07-01 15:43:00,100.3,100.32,100.26,100.28,479900000.0
2008-07-01 15:44:00,100.28,100.33,100.27,100.28,574800000.0
2008-07-01 15:45:00,100.28,100.38,100.28,100.38,377000000.0
2008-07-01 15:46:00,100.37,100.41,100.37,100.39,239600000.0
2008-07-01 15:47:00,100.39,100.39,100.335,100.37,472700000.0
2008-07-01 15:48:00,100.37,100.39,100.35,100.37,322400000.0
2008-07-01 15:49:00,100.37,100.405,100.36,100.39,366500000.0
2008-07-01 15:50:00,100.39,100.39,100.35,100.36,405000000.0
2008-07-01 15:51:00,100.35,100.39,100.34,100.39,386600000.0
2008-07-01 15:52:00,100.38,100.44,100.38,100.38,218600000.0
2008-07-01 15:53:00,100.38,100.45,100.38,100.45,359400000.0
2008-07-01 15:54:00,100.45,100.465,100.44,100.46,358900000.0
2008-07-01 15:55:00,100.465,100.5,100.465,100.48,272300000.0
2008-07-01 15:56:00,100.48,100.5,100.48,100.49,300200000.0
2008-07-01 15:57:00,100.49,100.5,100.47,100.47,293900000.0
2008-07-01 15:58:00,100.475,100.48,100.45,100.48,381700000.0
2008-07-01 15:59:00,100.48,100.48,100.43,100.47,244699999.0
2008-07-01 16:00:00,100.47,100.79,100.45,100.78,301400000.0
2008-07-01 16:01:00,100.79,100.835,100.755,100.82,459371999.0
2008-07-01 16:02:00,100.83,100.87,100.78,100.8,881800001.0
2008-07-01 16:03:00,100.8,100.81,100.75,100.81,550000000.0
2008-07-01 16:04:00,100.79,100.83,100.76,100.79,575700000.0
2008-07-01 16:05:00,100.79,100.91,100.79,100.88,466499999.0
2008-07-01 16:06:00,100.88,100.9,100.845,100.89,456500000.0
2008-07-01 16:07:00,100.89,100.92,100.87,100.89,488300000.0
2008-07-01 16:08:00,100.89,100.9,100.83,100.83,576300000.0
2008-07-01 16:09:00,100.84,100.88,100.83,100.86,534500000.0
2008-07-01 16:10:00,100.86,100.86,100.8,100.81,536400000.0
2008-07-01 16:11:00,100.81,100.87,100.79,100.86,541000000.0
2008-07-01 16:12:00,100.86,100.86,100.8,100.8,548800000.0
2008-07-01 16:13:00,100.8,100.82,100.77,100.805,753300001.0
2008-07-01 16:14:00,100.805,100.81,100.72,100.72,774200000.0
2008-07-01 16:15:00,100.72,100.73,100.68,100.71,694800000.0
2008-07-01 16:16:00,100.71,100.72,100.69,100.71,490400000.0
2008-07-01 16:17:00,100.71,100.73,100.66,100.73,485900000.0
2008-07-01 16:18:00,100.73,100.73,100.69,100.71,596700000.0
2008-07-01 16:19:00,100.71,100.72,100.65,100.66,536600000.0
2008-07-01 16:20:00,100.66,100.66,100.63,100.66,663000000.0
2008-07-01 16:21:00,100.66,100.73,100.66,100.72,482600000.0
2008-07-01 16:22:00,100.72,100.74,100.695,100.695,592800002.0
2008-07-01 16:23:00,100.69,100.73,100.68,100.73,570300000.0
2008-07-01 16:24:00,100.72,100.76,100.72,100.74,470600000.0
2008-07-01 16:25:00,100.74,100.75,100.72,100.72,368200000.0
2008-07-01 16:26:00,100.72,100.75,100.7,100.73,332700000.0
2008-07-01 16:27:00,100.74,100.81,100.73,100.8,566499999.0
2008-07-01 16:28:00,100.805,100.83,100.79,100.83,378500000.0
2008-07-01 16:29:00,100.83,100.84,100.82,100.83,333000000.0
2008-07-01 16:30:00,100.83,100.94,100.825,100.93,396900000.0
2008-07-01 16:31:00,100.93,100.94,100.88,100.93,544200000.0
2008-07-01 16:32:00,100.93,100.94,100.89,100.89,352700000.0
2008-07-01 16:33:00,100.89,100.93,100.85,100.85,567300001.0
2008-07-01 16:34:00,100.85,100.94,100.85,100.895,560200000.0
2008-07-01 16:35:00,100.895,100.93,100.88,100.92,455000000.0
2008-07-01 16:36:00,100.92,100.93,100.885,100.93,343300000.0
2008-07-01 16:37:00,100.92,100.97,100.9,100.97,364400000.0
2008-07-01 16:38:00,100.97,101.0,100.96,101.0,373800000.0
2008-07-01 16:39:00,101.0,101.01,100.97,101.0,403000000.0
2008-07-01 16:40:00,101.0,101.04,100.95,100.96,478600000.0
2008-07-01 16:41:00,100.96,100.96,100.94,100.96,381200000.0
2008-07-01 16:42:00,100.95,100.95,100.92,100.93,264300000.0
2008-07-01 16:43:00,100.93,100.93,100.89,100.9,399600000.0
2008-07-01 16:44:00,100.9,100.91,100.87,100.88,348300000.0
2008-07-01 16:45:00,100.88,100.92,100.88,100.92,383100000.0
2008-07-01 16:46:00,100.93,100.94,100.88,100.88,487400000.0
2008-07-01 16:47:00,100.88,100.92,100.87,100.91,611200000.0
2008-07-01 16:48:00,100.91,100.95,100.9,100.93,661500000.0
2008-07-01 16:49:00,100.93,100.95,100.91,100.95,577000000.0
2008-07-01 16:50:00,100.95,100.98,100.945,100.95,472900000.0
2008-07-01 16:51:00,100.96,100.99,100.92,100.93,361600000.0
2008-07-01 16:52:00,100.93,100.96,100.92,100.94,508200000.0
2008-07-01 16:53:00,100.94,100.97,100.935,100.94,442400000.0
2008-07-01 16:54:00,100.94,100.95,100.9,100.91,424800000.0
2008-07-01 16:55:00,100.91,100.98,100.91,100.96,409500000.0
2008-07-01 16:56:00,100.96,101.01,100.94,100.96,453200000.0
2008-07-01 16:57:00,100.96,100.98,100.95,100.96,386400000.0
2008-07-01 16:58:00,100.96,100.99,100.96,100.99,550000000.0
2008-07-01 16:59:00,100.99,101.08,100.99,101.07,647500000.0
2008-07-01 17:00:00,101.06,101.09,101.045,101.06,427100000.0
2008-07-01 17:01:00,101.05,101.17,101.05,101.17,373300000.0
2008-07-01 17:02:00,101.16,101.17,101.14,101.15,508900000.0
2008-07-01 17:03:00,101.15,101.15,101.12,101.14,474800000.0
2008-07-01 17:04:00,101.14,101.18,101.12,101.18,260300000.0
2008-07-01 17:05:00,101.18,101.18,101.15,101.15,252000000.0
2008-07-01 17:06:00,101.15,101.26,101.15,101.25,456400000.0
2008-07-01 17:07:00,101.25,101.29,101.22,101.23,641200000.0
2008-07-01 17:08:00,101.22,101.23,101.19,101.19,411400000.0
2008-07-01 17:09:00,101.19,101.21,101.15,101.15,364800000.0
2008-07-01 17:10:00,101.15,101.155,101.12,101.14,460200000.0
2008-07-01 17:11:00,101.14,101.16,101.13,101.14,209300000.0
2008-07-01 17:12:00,101.14,101.15,101.12,101.15,295800000.0
2008-07-01 17:13:00,101.15,101.16,101.13,101.13,363200000.0
2008-07-01 17:14:00,101.13,101.13,101.11,101.13,199500000.0
2008-07-01 17:15:00,101.13,101.14,101.11,101.12,381800000.0
2008-07-01 17:16:00,101.12,101.14,101.11,101.12,410200000.0
2008-07-01 17:17:00,101.13,101.13,101.07,101.07,367200000.0
2008-07-01 17:18:00,101.07,101.08,101.05,101.08,401600000.0
2008-07-01 17:19:00,101.08,101.09,101.04,101.04,392100000.0
2008-07-01 17:20:00,101.05,101.05,101.04,101.05,294200000.0
2008-07-01 17:21:00,101.05,101.05,101.04,101.05,396100000.0
2008-07-01 17:22:00,101.05,101.09,101.05,101.07,184200000.0
2008-07-01 17:23:00,101.07,101.11,101.07,101.08,341600000.0
2008-07-01 17:24:00,101.08,101.09,101.04,101.05,346900000.0
2008-07-01 17:25:00,101.05,101.05,101.025,101.03,332000000.0
2008-07-01 17:26:00,101.03,101.07,101.025,101.06,196900000.0
2008-07-01 17:27:00,101.06,101.105,101.06,101.105,330700000.0
2008-07-01 17:28:00,101.1,101.13,101.1,101.13,420600000.0
2008-07-01 17:29:00,101.12,101.16,101.1,101.14,533900000.0
2008-07-01 17:30:00,101.14,101.14,101.08,101.08,412200000.0
2008-07-01 17:31:00,101.08,101.08,101.04,101.055,417700000.0
2008-07-01 17:32:00,101.06,101.08,101.05,101.05,372000000.0
2008-07-01 17:33:00,101.06,101.08,101.05,101.07,306100000.0
2008-07-01 17:34:00,101.07,101.08,101.05,101.06,336600000.0
2008-07-01 17:35:00,101.06,101.06,101.025,101.03,378400000.0
2008-07-01 17:36:00,101.03,101.05,101.01,101.01,461399999.0
2008-07-01 17:37:00,101.01,101.05,101.0,101.02,505900000.0
2008-07-01 17:38:00,101.02,101.04,101.01,101.02,384800000.0
2008-07-01 17:39:00,101.03,101.04,101.02,101.02,176800000.0
2008-07-01 17:40:00,101.02,101.03,100.99,101.02,415000000.0
2008-07-01 17:41:00,101.02,101.04,101.02,101.02,280700000.0
2008-07-01 17:42:00,101.02,101.04,101.01,101.03,392900000.0
2008-07-01 17:43:00,101.03,101.03,100.97,100.97,299300000.0
2008-07-01 17:44:00,100.97,100.97,100.92,100.92,338900000.0
2008-07-01 17:45:00,100.92,100.96,100.91,100.91,408100000.0
2008-07-01 17:46:00,100.91,100.92,100.87,100.88,293000000.0
2008-07-01 17:47:00,100.88,100.9,100.85,100.89,217800000.0
2008-07-01 17:48:00,100.89,100.94,100.88,100.94,247500000.0
2008-07-01 17:49:00,100.94,100.97,100.93,100.94,414500000.0
2008-07-01 17:50:00,100.94,100.97,100.94,100.97,187200000.0
2008-07-01 17:51:00,100.98,100.98,100.96,100.96,138500000.0
2008-07-01 17:52:00,100.96,101.01,100.96,101.01,463000000.0
2008-07-01 17:53:00,101.0,101.01,100.94,100.97,338900000.0
2008-07-01 17:54:00,100.98,100.98,100.95,100.95,133800000.0
2008-07-01 17:55:00,100.95,100.97,100.935,100.97,287900000.0
2008-07-01 17:56:00,100.97,100.98,100.91,100.91,382300000.0
2008-07-01 17:57:00,100.91,100.91,100.85,100.9,317200000.0
2008-07-01 17:58:00,100.9,100.9,100.835,100.84,298300000.0
2008-07-01 17:59:00,100.84,100.87,100.8,100.8,413700000.0
2008-07-01 18:00:00,100.8,100.84,100.795,100.8,471700000.0
2008-07-01 18:01:00,100.8,100.86,100.79,100.84,355700000.0
2008-07-01 18:02:00,100.84,100.89,100.835,100.89,302800000.0
2008-07-01 18:03:00,100.89,100.89,100.87,100.87,175600000.0
2008-07-01 18:04:00,100.875,100.91,100.875,100.89,228200000.0
2008-07-01 18:05:00,100.89,100.89,100.84,100.85,190400000.0
2008-07-01 18:06:00,100.84,100.84,100.82,100.84,135200000.0
2008-07-01 18:07:00,100.84,100.89,100.84,100.89,296900000.0
2008-07-01 18:08:00,100.9,100.92,100.9,100.91,260900000.0
2008-07-01 18:09:00,100.91,100.91,100.88,100.88,256100000.0
2008-07-01 18:10:00,100.88,100.88,100.85,100.855,210600000.0
2008-07-01 18:11:00,100.855,100.87,100.81,100.81,268000000.0
2008-07-01 18:12:00,100.81,100.855,100.81,100.84,302100000.0
2008-07-01 18:13:00,100.84,100.84,100.81,100.83,236100000.0
2008-07-01 18:14:00,100.83,100.84,100.795,100.82,404700000.0
2008-07-01 18:15:00,100.82,100.84,100.745,100.78,461800000.0
2008-07-01 18:16:00,100.78,100.78,100.69,100.765,424500000.0
2008-07-01 18:17:00,100.765,100.8,100.725,100.8,494200000.0
2008-07-01 18:18:00,100.81,100.83,100.79,100.83,389200000.0
2008-07-01 18:19:00,100.82,100.83,100.78,100.79,533100000.0
2008-07-01 18:20:00,100.79,100.82,100.78,100.81,258400000.0
2008-07-01 18:21:00,100.81,100.84,100.79,100.81,359900000.0
2008-07-01 18:22:00,100.81,100.85,100.805,100.81,347800000.0
2008-07-01 18:23:00,100.81,100.86,100.79,100.86,377400000.0
2008-07-01 18:24:00,100.86,100.89,100.8,100.82,345500000.0
2008-07-01 18:25:00,100.82,100.82,100.77,100.775,285500000.0
2008-07-01 18:26:00,100.775,100.78,100.71,100.71,367400000.0
2008-07-01 18:27:00,100.72,100.74,100.68,100.68,337100000.0
2008-07-01 18:28:00,100.68,100.69,100.62,100.65,508300000.0
2008-07-01 18:29:00,100.65,100.69,100.62,100.64,521700000.0
2008-07-01 18:30:00,100.64,100.68,100.64,100.68,328400000.0
2008-07-01 18:31:00,100.68,100.7,100.66,100.69,275800000.0
2008-07-01 18:32:00,100.69,100.73,100.69,100.73,250400000.0
2008-07-01 18:33:00,100.73,100.81,100.72,100.79,360200000.0
2008-07-01 18:34:00,100.78,100.8,100.77,100.79,238500000.0
2008-07-01 18:35:00,100.79,100.85,100.78,100.84,251700000.0
2008-07-01 18:36:00,100.83,100.86,100.83,100.84,315300000.0
2008-07-01 18:37:00,100.84,100.86,100.84,100.86,173000000.0
2008-07-01 18:38:00,100.86,100.89,100.84,100.88,224500000.0
2008-07-01 18:39:00,100.88,100.89,100.83,100.84,342500000.0
2008-07-01 18:40:00,100.84,100.84,100.79,100.82,184500000.0
2008-07-01 18:41:00,100.82,100.83,100.78,100.79,197700000.0
2008-07-01 18:42:00,100.78,100.81,100.76,100.76,285600000.0
2008-07-01 18:43:00,100.76,100.76,100.73,100.73,235700000.0
2008-07-01 18:44:00,100.72,100.73,100.705,100.73,145700000.0
2008-07-01 18:45:00,100.73,100.78,100.73,100.75,236600000.0
2008-07-01 18:46:00,100.75,100.78,100.73,100.78,330000000.0
2008-07-01 18:47:00,100.77,100.83,100.77,100.81,368000000.0
2008-07-01 18:48:00,100.81,100.87,100.81,100.84,351500000.0
2008-07-01 18:49:00,100.84,100.84,100.81,100.83,175700000.0
2008-07-01 18:50:00,100.82,100.83,100.78,100.83,393000000.0
2008-07-01 18:51:00,100.84,100.84,100.82,100.82,87000000.0
2008-07-01 18:52:00,100.82,100.82,100.77,100.77,197600000.0
2008-07-01 18:53:00,100.78,100.78,100.73,100.74,181900000.0
2008-07-01 18:54:00,100.75,100.82,100.74,100.81,298200000.0
2008-07-01 18:55:00,100.81,100.86,100.8,100.85,259500000.0
2008-07-01 18:56:00,100.85,100.85,100.82,100.82,179000000.0
2008-07-01 18:57:00,100.82,100.83,100.8,100.8,393600000.0
2008-07-01 18:58:00,100.8,100.82,100.79,100.81,179200000.0
2008-07-01 18:59:00,100.81,100.86,100.81,100.85,357500000.0
2008-07-01 19:00:00,100.85,100.85,100.81,100.82,193800000.0
2008-07-01 19:01:00,100.82,100.83,100.8,100.81,307200000.0
2008-07-01 19:02:00,100.81,100.83,100.8,100.8,316300000.0
2008-07-01 19:03:00,100.805,100.82,100.78,100.79,283200000.0
2008-07-01 19:04:00,100.79,100.79,100.78,100.79,177900000.0
2008-07-01 19:05:00,100.8,100.8,100.78,100.79,127200000.0
2008-07-01 19:06:00,100.79,100.8,100.78,100.78,172200000.0
2008-07-01 19:07:00,100.78,100.79,100.73,100.76,345200000.0
2008-07-01 19:08:00,100.76,100.76,100.73,100.73,340800000.0
2008-07-01 19:09:00,100.73,100.75,100.72,100.72,313600000.0
2008-07-01 19:10:00,100.72,100.76,100.72,100.75,247300000.0
2008-07-01 19:11:00,100.75,100.75,100.72,100.73,190600000.0
2008-07-01 19:12:00,100.73,100.76,100.73,100.76,302600000.0
2008-07-01 19:13:00,100.76,100.8,100.76,100.77,203500000.0
2008-07-01 19:14:00,100.77,100.78,100.72,100.72,299500000.0
2008-07-01 19:15:00,100.72,100.73,100.7,100.73,228100000.0
2008-07-01 19:16:00,100.73,100.74,100.72,100.74,83800000.0
2008-07-01 19:17:00,100.745,100.77,100.745,100.76,104700000.0
2008-07-01 19:18:00,100.76,100.77,100.76,100.76,259100000.0
2008-07-01 19:19:00,100.76,100.79,100.76,100.78,105800000.0
2008-07-01 19:20:00,100.78,100.79,100.75,100.78,300800000.0
2008-07-01 19:21:00,100.78,100.8,100.78,100.8,178300000.0
2008-07-01 19:22:00,100.8,100.82,100.76,100.77,362100000.0
2008-07-01 19:23:00,100.77,100.81,100.77,100.81,171500000.0
2008-07-01 19:24:00,100.81,100.84,100.79,100.79,312400000.0
2008-07-01 19:25:00,100.79,100.8,100.78,100.78,123400000.0
2008-07-01 19:26:00,100.77,100.79,100.76,100.785,161400000.0
2008-07-01 19:27:00,100.79,100.8,100.78,100.8,171000000.0
2008-07-01 19:28:00,100.8,100.81,100.79,100.79,225000000.0
2008-07-01 19:29:00,100.79,100.8,100.78,100.8,219300000.0
2008-07-01 19:30:00,100.8,100.8,100.77,100.78,277200000.0
2008-07-01 19:31:00,100.77,100.79,100.77,100.79,197400000.0
2008-07-01 19:32:00,100.79,100.83,100.78,100.82,212100000.0
2008-07-01 19:33:00,100.82,100.84,100.81,100.83,339500000.0
2008-07-01 19:34:00,100.82,100.83,100.8,100.82,192700000.0
2008-07-01 19:35:00,100.82,100.82,100.8,100.8,152500000.0
2008-07-01 19:36:00,100.8,100.82,100.79,100.81,184700000.0
2008-07-01 19:37:00,100.81,100.81,100.78,100.78,196400000.0
2008-07-01 19:38:00,100.78,100.79,100.77,100.79,138500000.0
2008-07-01 19:39:00,100.79,100.8,100.78,100.79,101800000.0
2008-07-01 19:40:00,100.785,100.79,100.72,100.73,291700000.0
2008-07-01 19:41:00,100.73,100.73,100.68,100.68,300400000.0
2008-07-01 19:42:00,100.68,100.69,100.65,100.67,231200000.0
2008-07-01 19:43:00,100.67,100.68,100.66,100.66,176500000.0
2008-07-01 19:44:00,100.66,100.68,100.66,100.66,120000000.0
2008-07-01 19:45:00,100.66,100.7,100.66,100.69,108000000.0
2008-07-01 19:46:00,100.69,100.73,100.69,100.71,224400000.0
2008-07-01 19:47:00,100.71,100.77,100.7,100.76,455200000.0
2008-07-01 19:48:00,100.765,100.8,100.76,100.8,259500000.0
2008-07-01 19:49:00,100.79,100.83,100.79,100.83,497000000.0
2008-07-01 19:50:00,100.84,100.86,100.84,100.86,304500000.0
2008-07-01 19:51:00,100.855,100.86,100.83,100.84,343900000.0
2008-07-01 19:52:00,100.835,100.86,100.79,100.79,300600000.0
2008-07-01 19:53:00,100.79,100.83,100.78,100.81,350200000.0
2008-07-01 19:54:00,100.81,100.81,100.775,100.78,210000000.0
2008-07-01 19:55:00,100.79,100.92,100.79,100.92,415900000.0
2008-07-01 19:56:00,100.92,100.92,100.84,100.88,206400000.0
2008-07-01 19:57:00,100.87,100.89,100.87,100.89,282000000.0
2008-07-01 19:58:00,100.88,100.9,100.88,100.89,144500000.0
2008-07-01 19:59:00,100.89,100.92,100.87,100.92,430200000.0
2008-07-01 20:00:00,100.91,100.94,100.89,100.93,264300000.0
2008-07-01 20:01:00,100.92,100.93,100.91,100.93,201800000.0
2008-07-01 20:02:00,100.935,100.965,100.935,100.96,262300000.0
2008-07-01 20:03:00,100.96,101.0,100.96,100.96,255600000.0
2008-07-01 20:04:00,100.96,100.96,100.91,100.94,348800000.0
2008-07-01 20:05:00,100.94,100.97,100.91,100.96,457400000.0
2008-07-01 20:06:00,100.96,100.98,100.94,100.96,250700000.0
2008-07-01 20:07:00,100.96,100.96,100.92,100.95,284600000.0
2008-07-01 20:08:00,100.95,100.99,100.94,100.96,331100000.0
2008-07-01 20:09:00,100.96,100.97,100.92,100.94,400000000.0
2008-07-01 20:10:00,100.94,100.94,100.91,100.92,252600000.0
2008-07-01 20:11:00,100.92,100.97,100.92,100.94,512900000.0
2008-07-01 20:12:00,100.93,100.99,100.93,100.97,382200000.0
2008-07-01 20:13:00,100.97,101.0,100.91,100.95,572300000.0
2008-07-01 20:14:00,100.95,100.97,100.93,100.94,344600000.0
2008-07-01 20:15:00,100.94,100.95,100.9,100.93,390700000.0
2008-07-01 20:16:00,100.93,100.935,100.91,100.92,192200000.0
2008-07-01 20:17:00,100.92,100.92,100.9,100.9,203000000.0
2008-07-01 20:18:00,100.9,100.92,100.9,100.92,251800000.0
2008-07-01 20:19:00,100.92,100.93,100.92,100.93,38600000.0
2008-07-01 20:20:00,100.93,100.94,100.92,100.93,218100000.0
2008-07-01 20:21:00,100.93,100.98,100.93,100.96,281100000.0
2008-07-01 20:22:00,100.96,100.97,100.92,100.97,313300000.0
2008-07-01 20:23:00,100.97,100.97,100.935,100.94,186700000.0
2008-07-01 20:24:00,100.94,100.98,100.94,100.97,254100000.0
2008-07-01 20:25:00,100.96,100.97,100.94,100.94,197400000.0
2008-07-01 20:26:00,100.94,100.95,100.94,100.94,55200000.0
2008-07-01 20:27:00,100.94,100.94,100.88,100.88,174000000.0
2008-07-01 20:28:00,100.87,100.87,100.82,100.84,492600000.0
2008-07-01 20:29:00,100.85,100.86,100.81,100.82,385400000.0
2008-07-01 20:30:00,100.82,100.87,100.81,100.86,387700000.0
2008-07-01 20:31:00,100.855,100.88,100.84,100.84,319900000.0
2008-07-01 20:32:00,100.85,100.9,100.85,100.88,232400000.0
2008-07-01 20:33:00,100.88,100.9,100.87,100.9,204800000.0
2008-07-01 20:34:00,100.89,100.9,100.87,100.89,375800000.0
2008-07-01 20:35:00,100.89,100.9,100.87,100.88,246400000.0
2008-07-01 20:36:00,100.88,100.89,100.86,100.89,195900000.0
2008-07-01 20:37:00,100.89,100.9,100.88,100.89,174000000.0
2008-07-01 20:38:00,100.89,100.96,100.89,100.96,271800000.0
2008-07-01 20:39:00,100.96,100.96,100.91,100.94,224000000.0
2008-07-01 20:40:00,100.94,100.96,100.92,100.96,254900000.0
2008-07-01 20:41:00,100.96,101.0,100.96,101.0,247900000.0
2008-07-01 20:42:00,101.0,101.06,101.0,101.05,341500000.0
2008-07-01 20:43:00,101.05,101.09,101.05,101.07,449800000.0
2008-07-01 20:44:00,101.07,101.13,101.07,101.12,307100000.0
2008-07-01 20:45:00,101.12,101.15,101.11,101.15,399400000.0
2008-07-01 20:46:00,101.15,101.19,101.15,101.18,399300000.0
2008-07-01 20:47:00,101.18,101.18,101.12,101.14,335100000.0
2008-07-01 20:48:00,101.14,101.17,101.14,101.15,328500000.0
2008-07-01 20:49:00,101.15,101.17,101.09,101.1,407900000.0
2008-07-01 20:50:00,101.1,101.11,101.08,101.11,258800000.0
2008-07-01 20:51:00,101.11,101.12,101.11,101.12,168600000.0
2008-07-01 20:52:00,101.12,101.12,101.07,101.09,223000000.0
2008-07-01 20:53:00,101.09,101.12,101.09,101.1,248700000.0
2008-07-01 20:54:00,101.1,101.1,101.04,101.04,315900000.0
2008-07-01 20:55:00,101.04,101.05,101.02,101.03,208800000.0
2008-07-01 20:56:00,101.03,101.06,101.03,101.05,370700000.0
2008-07-01 20:57:00,101.05,101.06,101.02,101.03,192400000.0
2008-07-01 20:58:00,101.03,101.03,101.0,101.01,248200000.0
2008-07-01 20:59:00,101.01,101.01,100.96,100.96,199100000.0
2008-07-01 21:00:00,100.95,100.97,100.95,100.96,353100000.0
2008-07-01 21:01:00,100.96,101.02,100.96,101.02,319600000.0
2008-07-01 21:02:00,101.02,101.02,100.98,101.0,229100000.0
2008-07-01 21:03:00,101.0,101.07,101.0,101.06,391300000.0
2008-07-01 21:04:00,101.06,101.07,101.05,101.06,217900000.0
2008-07-01 21:05:00,101.06,101.08,101.05,101.07,416600000.0
2008-07-01 21:06:00,101.07,101.07,101.04,101.05,263800000.0
2008-07-01 21:07:00,101.05,101.05,101.02,101.035,320800000.0
2008-07-01 21:08:00,101.035,101.08,101.035,101.07,259400000.0
2008-07-01 21:09:00,101.07,101.09,101.05,101.08,240200000.0
2008-07-01 21:10:00,101.08,101.09,101.05,101.08,256100000.0
2008-07-01 21:11:00,101.08,101.09,101.01,101.02,249500000.0
2008-07-01 21:12:00,101.02,101.05,101.02,101.05,131300000.0
2008-07-01 21:13:00,101.05,101.05,101.03,101.03,102700000.0
2008-07-01 21:14:00,101.03,101.05,100.99,101.04,332100000.0
2008-07-01 21:15:00,101.04,101.08,101.03,101.08,226200000.0
2008-07-01 21:16:00,101.08,101.1,101.07,101.08,172800000.0
2008-07-01 21:17:00,101.08,101.1,101.07,101.08,198900000.0
2008-07-01 21:18:00,101.08,101.09,101.06,101.07,382400000.0
2008-07-01 21:19:00,101.07,101.07,100.98,101.02,431300000.0
2008-07-01 21:20:00,101.02,101.06,100.99,101.03,373600000.0
2008-07-01 21:21:00,101.03,101.05,101.02,101.05,223600000.0
2008-07-01 21:22:00,101.05,101.07,101.02,101.05,350100000.0
2008-07-01 21:23:00,101.05,101.06,101.04,101.04,128800000.0
2008-07-01 21:24:00,101.04,101.1,101.04,101.1,156900000.0
2008-07-01 21:25:00,101.09,101.1,101.04,101.08,279000000.0
2008-07-01 21:26:00,101.08,101.09,101.06,101.09,176600000.0
2008-07-01 21:27:00,101.09,101.09,101.03,101.04,211400000.0
2008-07-01 21:28:00,101.04,101.11,101.03,101.1,226000000.0
2008-07-01 21:29:00,101.1,101.1,101.06,101.06,263900000.0
2008-07-01 21:30:00,101.06,101.08,101.04,101.08,189500000.0
2008-07-01 21:31:00,101.08,101.1,101.07,101.08,175600000.0
2008-07-01 21:32:00,101.08,101.11,101.06,101.09,232200000.0
2008-07-01 21:33:00,101.09,101.12,101.09,101.11,290800000.0
2008-07-01 21:34:00,101.11,101.11,101.08,101.1,165600000.0
2008-07-01 21:35:00,101.1,101.12,101.09,101.12,228800000.0
2008-07-01 21:36:00,101.12,101.12,101.1,101.11,261200000.0
2008-07-01 21:37:00,101.11,101.13,101.09,101.11,248900000.0
2008-07-01 21:38:00,101.11,101.11,101.075,101.075,138400000.0
2008-07-01 21:39:00,101.08,101.09,101.08,101.09,102600000.0
2008-07-01 21:40:00,101.09,101.09,101.08,101.08,50800000.0
2008-07-01 21:41:00,101.08,101.09,101.05,101.06,203500000.0
2008-07-01 21:42:00,101.06,101.09,101.05,101.09,253400000.0
2008-07-01 21:43:00,101.09,101.12,101.08,101.11,203000000.0
2008-07-01 21:44:00,101.11,101.14,101.09,101.11,362700000.0
2008-07-01 21:45:00,101.11,101.13,101.07,101.11,389900000.0
2008-07-01 21:46:00,101.11,101.13,101.1,101.12,173400000.0
2008-07-01 21:47:00,101.12,101.12,101.1,101.12,96900000.0
2008-07-01 21:48:00,101.12,101.13,101.09,101.09,158700000.0
2008-07-01 21:49:00,101.09,101.11,101.09,101.11,114800000.0
2008-07-01 21:50:00,101.11,101.11,101.09,101.09,97000000.0
2008-07-01 21:51:00,101.09,101.1,101.08,101.1,81500000.0
2008-07-01 21:52:00,101.1,101.11,101.1,101.11,60300000.0
2008-07-01 21:53:00,101.11,101.12,101.1,101.1,127200000.0
2008-07-01 21:54:00,101.1,101.11,101.08,101.08,137300000.0
2008-07-01 21:55:00,101.08,101.09,101.06,101.08,120500000.0
2008-07-01 21:56:00,101.08,101.1,101.08,101.1,47900000.0
2008-07-01 21:57:00,101.1,101.13,101.1,101.11,176500000.0
2008-07-01 21:58:00,101.11,101.12,101.11,101.11,137000000.0
2008-07-01 21:59:00,101.11,101.13,101.1,101.11,223100000.0
2008-07-01 22:00:00,101.11,101.14,101.11,101.12,148900000.0
2008-07-01 22:01:00,101.12,101.13,101.11,101.12,100300000.0
2008-07-01 22:02:00,101.12,101.15,101.115,101.15,69600000.0
2008-07-01 22:03:00,101.15,101.15,101.15,101.15,11600000.0
2008-07-01 22:04:00,101.15,101.16,101.15,101.16,59000000.0
2008-07-01 22:05:00,101.16,101.2,101.16,101.18,311100000.0
2008-07-01 22:06:00,101.18,101.2,101.18,101.19,127200000.0
2008-07-01 22:07:00,101.19,101.21,101.19,101.19,36000000.0
2008-07-01 22:08:00,101.19,101.19,101.18,101.18,84200000.0
2008-07-01 22:09:00,101.18,101.2,101.18,101.2,67600000.0
2008-07-01 22:10:00,101.2,101.22,101.19,101.21,232500000.0
2008-07-01 22:11:00,101.21,101.21,101.19,101.2,206600000.0
2008-07-01 22:12:00,101.2,101.22,101.18,101.18,152100000.0
2008-07-01 22:13:00,101.18,101.19,101.17,101.19,124900000.0
2008-07-01 22:14:00,101.19,101.2,101.19,101.2,158600000.0
2008-07-01 22:15:00,101.195,101.2,101.18,101.2,107900000.0
2008-07-01 22:16:00,101.19,101.19,101.18,101.18,25000000.0
2008-07-01 22:17:00,101.18,101.2,101.18,101.2,179400000.0
2008-07-01 22:18:00,101.2,101.22,101.19,101.22,182500000.0
2008-07-01 22:19:00,101.22,101.23,101.2,101.22,144400000.0
2008-07-01 22:20:00,101.21,101.27,101.2,101.25,239400000.0
2008-07-01 22:21:00,101.25,101.25,101.22,101.24,177400000.0
2008-07-01 22:22:00,101.24,101.25,101.23,101.24,87400000.0
2008-07-01 22:23:00,101.24,101.27,101.24,101.26,237300000.0
2008-07-01 22:24:00,101.26,101.26,101.25,101.25,130700000.0
2008-07-01 22:25:00,101.25,101.25,101.25,101.25,9600000.0
2008-07-01 22:26:00,101.25,101.26,101.25,101.25,70300000.0
2008-07-01 22:27:00,101.25,101.26,101.24,101.25,93900000.0
2008-07-01 22:28:00,101.26,101.27,101.26,101.26,45000000.0
2008-07-01 22:29:00,101.26,101.26,101.26,101.26,105000000.0
2008-07-01 22:30:00,101.26,101.27,101.26,101.26,49600000.0
2008-07-01 22:31:00,101.26,101.26,101.24,101.24,102800000.0
2008-07-01 22:32:00,101.24,101.25,101.22,101.25,239600000.0
2008-07-01 22:33:00,101.25,101.25,101.24,101.25,206100000.0
2008-07-01 22:34:00,101.25,101.25,101.24,101.25,101400000.0
2008-07-01 22:35:00,101.25,101.25,101.24,101.24,193000000.0
2008-07-01 22:36:00,101.24,101.3,101.24,101.27,214500000.0
2008-07-01 22:37:00,101.27,101.27,101.27,101.27,10500000.0
2008-07-01 22:38:00,101.27,101.29,101.26,101.28,121600000.0
2008-07-01 22:39:00,101.28,101.29,101.26,101.28,190000000.0
2008-07-01 22:40:00,101.28,101.29,101.27,101.29,84500000.0
2008-07-01 22:41:00,101.28,101.28,101.23,101.24,258000000.0
2008-07-01 22:42:00,101.24,101.27,101.24,101.24,177400000.0
2008-07-01 22:43:00,101.24,101.26,101.24,101.26,159400000.0
2008-07-01 22:44:00,101.26,101.28,101.25,101.27,169500000.0
2008-07-01 22:45:00,101.265,101.27,101.24,101.27,86800000.0
2008-07-01 22:46:00,101.27,101.27,101.27,101.27,194600000.0
2008-07-01 22:47:00,101.27,101.29,101.27,101.29,112300000.0
2008-07-01 22:48:00,101.29,101.29,101.28,101.29,34500000.0
2008-07-01 22:49:00,101.3,101.4,101.295,101.36,378600000.0
2008-07-01 22:50:00,101.36,101.39,101.32,101.375,390600000.0
2008-07-01 22:51:00,101.375,101.42,101.36,101.38,388700000.0
2008-07-01 22:52:00,101.38,101.39,101.37,101.37,105500000.0
2008-07-01 22:53:00,101.37,101.38,101.37,101.38,209700000.0
2008-07-01 22:54:00,101.38,101.39,101.355,101.355,150400000.0
2008-07-01 22:55:00,101.355,101.37,101.35,101.36,100800000.0
2008-07-01 22:56:00,101.36,101.36,101.35,101.36,134000000.0
2008-07-01 22:57:00,101.35,101.36,101.35,101.36,34800000.0
2008-07-01 22:58:00,101.35,101.36,101.35,101.36,38800000.0
2008-07-01 22:59:00,101.36,101.36,101.34,101.345,19700000.0
2008-07-01 23:00:00,101.345,101.35,101.28,101.29,83600000.0
2008-07-01 23:01:00,101.29,101.31,101.27,101.27,122000000.0
2008-07-01 23:02:00,101.28,101.3,101.27,101.29,125200000.0
2008-07-01 23:03:00,101.29,101.34,101.29,101.325,19000000.0
2008-07-01 23:04:00,101.33,101.345,101.325,101.335,14000000.0
2008-07-01 23:05:00,101.34,101.36,101.34,101.345,23000000.0
2008-07-01 23:06:00,101.35,101.35,101.33,101.335,13200000.0
2008-07-01 23:07:00,101.33,101.33,101.32,101.32,4600000.0
2008-07-01 23:08:00,101.325,101.33,101.27,101.33,27600000.0
2008-07-01 23:09:00,101.34,101.34,101.34,101.34,3000000.0
2008-07-01 23:10:00,101.31,101.33,101.31,101.325,7900000.0
2008-07-01 23:11:00,101.29,101.325,101.29,101.315,25600000.0
2008-07-01 23:12:00,101.31,101.315,101.3,101.305,14800000.0
2008-07-01 23:13:00,101.29,101.3,101.29,101.3,15300000.0
2008-07-01 23:14:00,101.3,101.31,101.295,101.3,92900000.0
2008-07-01 23:15:00,101.31,101.32,101.305,101.31,58400000.0
2008-07-01 23:16:00,101.31,101.32,101.31,101.31,40900000.0
2008-07-01 23:17:00,101.31,101.31,101.29,101.3,28600000.0
2008-07-01 23:18:00,101.3,101.3,101.3,101.3,5800000.0
2008-07-01 23:19:00,101.3,101.34,101.3,101.34,199600001.0
2008-07-01 23:20:00,101.34,101.36,101.33,101.34,407000001.0
2008-07-01 23:21:00,101.34,101.35,101.34,101.34,59800000.0
2008-07-01 23:22:00,101.33,101.35,101.32,101.34,180900000.0
2008-07-01 23:23:00,101.34,101.35,101.33,101.34,145499997.0
2008-07-01 23:24:00,101.34,101.34,101.32,101.33,181299998.0
2008-07-01 23:25:00,101.33,101.33,101.32,101.32,41300000.0
2008-07-01 23:26:00,101.32,101.32,101.3,101.3,131000000.0
2008-07-01 23:27:00,101.3,101.31,101.29,101.3,304399995.0
2008-07-01 23:28:00,101.3,101.3,101.28,101.29,173399998.0
2008-07-01 23:29:00,101.29,101.29,101.26,101.27,167999999.0
2008-07-01 23:30:00,101.27,101.29,101.27,101.29,182299998.0
2008-07-01 23:31:00,101.29,101.3,101.28,101.28,42000000.0
2008-07-01 23:32:00,101.28,101.3,101.28,101.3,62300000.0
2008-07-01 23:33:00,101.26,101.3,101.26,101.3,5800000.0
2008-07-01 23:34:00,101.31,101.31,101.29,101.29,14400000.0
2008-07-01 23:35:00,101.28,101.29,101.27,101.29,50800000.0
2008-07-01 23:36:00,101.29,101.29,101.28,101.29,43200000.0
2008-07-01 23:37:00,101.29,101.29,101.27,101.27,77499999.0
2008-07-01 23:38:00,101.237,101.285,101.237,101.285,68300000.0
2008-07-01 23:39:00,101.28,101.283,101.248,101.248,110500000.0
2008-07-01 23:40:00,101.22,101.286,101.22,101.25,156400000.0
2008-07-01 23:41:00,101.245,101.28,101.245,101.28,14500000.0
2008-07-01 23:42:00,101.27,101.27,101.27,101.27,31500000.0
2008-07-01 23:43:00,101.27,101.27,101.26,101.26,104499999.0
2008-07-01 23:44:00,101.26,101.28,101.26,101.28,124799997.0
2008-07-01 23:45:00,101.28,101.28,101.27,101.27,39300000.0
2008-07-01 23:46:00,101.27,101.27,101.27,101.27,30600000.0
2008-07-01 23:47:00,101.27,101.28,101.27,101.28,84499998.0
2008-07-01 23:48:00,101.27,101.28,101.27,101.27,91399997.0
2008-07-01 23:49:00,101.27,101.3,101.27,101.29,115399998.0
2008-07-01 23:50:00,101.29,101.29,101.27,101.28,116099997.0
2008-07-01 23:51:00,101.29,101.29,101.27,101.27,139299997.0
2008-07-01 23:52:00,101.27,101.28,101.26,101.27,63300000.0
2008-07-01 23:53:00,101.28,101.28,101.26,101.27,46100000.0
2008-07-01 23:54:00,101.28,101.28,101.27,101.27,33499999.0
2008-07-01 23:55:00,101.24,101.27,101.24,101.27,6800000.0
2008-07-01 23:56:00,101.26,101.26,101.26,101.26,5700000.0
2008-07-01 23:57:00,101.25,101.25,101.25,101.25,21000000.0
2008-07-01 23:58:00,101.26,101.26,101.25,101.26,24900000.0
2008-07-01 23:59:00,101.26,101.27,101.26,101.27,15300000.0
2008-07-02 00:00:00,101.27,101.29,101.27,101.285,107900000.0
2008-07-02 00:01:00,101.285,101.3,101.28,101.28,155800000.0
2008-07-02 00:02:00,101.28,101.29,101.27,101.29,119399999.0
2008-07-02 00:03:00,101.29,101.3,101.29,101.29,21000000.0
2008-07-02 00:04:00,101.252,101.293,101.222,101.244,25000000.0
2008-07-02 00:05:00,101.257,101.265,101.197,101.233,44200000.0
2008-07-02 00:06:00,101.233,101.26,101.201,101.215,73700000.0
2008-07-02 00:07:00,101.21,101.25,101.21,101.24,35500000.0
2008-07-02 00:08:00,101.23,101.23,101.22,101.23,53200000.0
2008-07-02 00:09:00,101.23,101.25,101.23,101.24,27300000.0
2008-07-02 00:10:00,101.23,101.25,101.23,101.25,94800000.0
2008-07-02 00:11:00,101.24,101.24,101.21,101.22,104600000.0
2008-07-02 00:12:00,101.22,101.23,101.19,101.2,154400000.0
2008-07-02 00:13:00,101.19,101.19,101.18,101.18,14400000.0
2008-07-02 00:14:00,101.18,101.21,101.18,101.19,173499997.0
2008-07-02 00:15:00,101.18,101.19,101.18,101.19,18299999.0
2008-07-02 00:16:00,101.174,101.193,101.144,101.193,23000000.0
2008-07-02 00:17:00,101.155,101.18,101.155,101.18,45100000.0
2008-07-02 00:18:00,101.18,101.19,101.18,101.18,37100000.0
2008-07-02 00:19:00,101.18,101.19,101.18,101.19,214500002.0
2008-07-02 00:20:00,101.19,101.19,101.19,101.19,4800000.0
2008-07-02 00:21:00,101.18,101.23,101.175,101.23,11000000.0
2008-07-02 00:22:00,101.23,101.23,101.22,101.22,8000000.0
2008-07-02 00:23:00,101.19,101.21,101.185,101.21,49800000.0
2008-07-02 00:24:00,101.21,101.23,101.2,101.2,129000000.0
2008-07-02 00:25:00,101.19,101.2,101.19,101.2,124100000.0
2008-07-02 00:26:00,101.2,101.21,101.19,101.19,53200000.0
2008-07-02 00:27:00,101.19,101.21,101.19,101.2,188899997.0
2008-07-02 00:28:00,101.2,101.21,101.2,101.21,55100000.0
2008-07-02 00:29:00,101.21,101.21,101.21,101.21,7000000.0
2008-07-02 00:30:00,101.148,101.206,101.139,101.175,358599991.0
2008-07-02 00:31:00,101.212,101.217,101.2,101.213,464399988.0
2008-07-02 00:32:00,101.2,101.2,101.2,101.2,13500000.0
2008-07-02 00:33:00,101.2,101.2,101.2,101.2,23000000.0
2008-07-02 00:34:00,101.2,101.2,101.2,101.2,1000000.0
2008-07-02 00:35:00,101.19,101.19,101.19,101.19,21000000.0
2008-07-02 00:36:00,101.19,101.19,101.19,101.19,80500000.0
2008-07-02 00:37:00,101.19,101.2,101.19,101.2,59600000.0
2008-07-02 00:38:00,101.2,101.21,101.2,101.2,197099994.0
2008-07-02 00:39:00,101.2,101.2,101.2,101.2,46000000.0
2008-07-02 00:40:00,101.2,101.21,101.2,101.21,74100000.0
2008-07-02 00:41:00,101.21,101.22,101.205,101.205,194400000.0
2008-07-02 00:42:00,101.2,101.21,101.17,101.21,186300001.0
2008-07-02 00:43:00,101.167,101.21,101.152,101.182,158200000.0
2008-07-02 00:44:00,101.193,101.205,101.166,101.18,173500000.0
2008-07-02 00:45:00,101.2,101.21,101.152,101.209,97000000.0
2008-07-02 00:46:00,101.21,101.22,101.21,101.22,37600000.0
2008-07-02 00:47:00,101.22,101.22,101.2,101.21,111100000.0
2008-07-02 00:48:00,101.2,101.2,101.19,101.19,33000000.0
2008-07-02 00:49:00,101.19,101.2,101.19,101.2,26100000.0
2008-07-02 00:50:00,101.2,101.2,101.2,101.2,3000000.0
2008-07-02 00:51:00,101.2,101.2,101.2,101.2,12500000.0
2008-07-02 00:52:00,101.19,101.2,101.19,101.2,148499996.0
2008-07-02 00:53:00,101.2,101.21,101.2,101.21,45900000.0
2008-07-02 00:54:00,101.2,101.2,101.2,101.2,4800000.0
2008-07-02 00:55:00,101.21,101.21,101.2,101.2,133300000.0
2008-07-02 00:56:00,101.2,101.2,101.2,101.2,26000000.0
2008-07-02 00:57:00,101.2,101.2,101.2,101.2,47100000.0
2008-07-02 00:58:00,101.21,101.21,101.21,101.21,28000000.0
2008-07-02 00:59:00,101.2,101.2,101.16,101.17,227100005.0
2008-07-02 01:00:00,101.17,101.2,101.17,101.2,197100000.0
2008-07-02 01:01:00,101.19,101.19,101.18,101.18,24000001.0
2008-07-02 01:02:00,101.18,101.2,101.18,101.2,66500000.0
2008-07-02 01:03:00,101.2,101.21,101.2,101.21,284799992.0
2008-07-02 01:04:00,101.21,101.24,101.21,101.24,239699999.0
2008-07-02 01:05:00,101.23,101.24,101.21,101.21,755300001.0
2008-07-02 01:06:00,101.21,101.22,101.21,101.21,181699996.0
2008-07-02 01:07:00,101.188,101.233,101.181,101.208,93300000.0
2008-07-02 01:08:00,101.22,101.24,101.22,101.24,207899995.0
2008-07-02 01:09:00,101.24,101.24,101.23,101.23,17200000.0
2008-07-02 01:10:00,101.22,101.26,101.22,101.24,273499998.0
2008-07-02 01:11:00,101.24,101.26,101.24,101.25,524799994.0
2008-07-02 01:12:00,101.25,101.28,101.24,101.27,578999992.0
2008-07-02 01:13:00,101.27,101.28,101.26,101.28,84800000.0
2008-07-02 01:14:00,101.28,101.29,101.27,101.27,121999999.0
2008-07-02 01:15:00,101.27,101.27,101.27,101.27,97000000.0
2008-07-02 01:16:00,101.27,101.28,101.26,101.26,190899994.0
2008-07-02 01:17:00,101.26,101.27,101.26,101.26,58299998.0
2008-07-02 01:18:00,101.26,101.26,101.25,101.25,66099998.0
2008-07-02 01:19:00,101.25,101.25,101.24,101.25,190499995.0
2008-07-02 01:20:00,101.25,101.25,101.24,101.24,59399997.0
2008-07-02 01:21:00,101.24,101.24,101.23,101.24,356199998.0
2008-07-02 01:22:00,101.24,101.24,101.24,101.24,28800000.0
2008-07-02 01:23:00,101.24,101.25,101.24,101.24,66699998.0
2008-07-02 01:24:00,101.24,101.25,101.23,101.25,114800000.0
2008-07-02 01:25:00,101.25,101.25,101.25,101.25,4800000.0
2008-07-02 01:26:00,101.25,101.25,101.23,101.25,468500003.0
2008-07-02 01:27:00,101.25,101.25,101.23,101.25,454500004.0
2008-07-02 01:28:00,101.25,101.28,101.24,101.27,334099998.0
2008-07-02 01:29:00,101.27,101.27,101.26,101.26,661300005.0
2008-07-02 01:30:00,101.26,101.28,101.26,101.28,365400004.0
2008-07-02 01:31:00,101.28,101.3,101.28,101.3,402599996.0
2008-07-02 01:32:00,101.31,101.33,101.29,101.31,562100005.0
2008-07-02 01:33:00,101.31,101.34,101.31,101.33,567900001.0
2008-07-02 01:34:00,101.33,101.33,101.3,101.31,393399999.0
2008-07-02 01:35:00,101.31,101.33,101.31,101.33,500699999.0
2008-07-02 01:36:00,101.33,101.36,101.32,101.35,1000200001.0
2008-07-02 01:37:00,101.35,101.35,101.33,101.34,159500000.0
2008-07-02 01:38:00,101.34,101.35,101.34,101.35,58500000.0
2008-07-02 01:39:00,101.35,101.35,101.35,101.35,41900000.0
2008-07-02 01:40:00,101.35,101.35,101.34,101.34,44200000.0
2008-07-02 01:41:00,101.34,101.34,101.31,101.31,101100000.0
2008-07-02 01:42:00,101.31,101.32,101.31,101.32,29500000.0
2008-07-02 01:43:00,101.32,101.33,101.31,101.31,32800000.0
2008-07-02 01:44:00,101.32,101.32,101.3,101.3,289099994.0
2008-07-02 01:45:00,101.31,101.31,101.3,101.3,64200000.0
2008-07-02 01:46:00,101.3,101.3,101.29,101.3,19400000.0
2008-07-02 01:47:00,101.3,101.31,101.29,101.3,126900000.0
2008-07-02 01:48:00,101.3,101.31,101.3,101.31,79100000.0
2008-07-02 01:49:00,101.31,101.32,101.3,101.3,72500000.0
2008-07-02 01:50:00,101.3,101.31,101.3,101.3,54200000.0
2008-07-02 01:51:00,101.3,101.32,101.3,101.32,36700000.0
2008-07-02 01:52:00,101.33,101.34,101.33,101.33,23900000.0
2008-07-02 01:53:00,101.33,101.36,101.33,101.33,73500000.0
2008-07-02 01:54:00,101.33,101.35,101.33,101.35,20000000.0
2008-07-02 01:55:00,101.35,101.35,101.33,101.34,24700000.0
2008-07-02 01:56:00,101.34,101.36,101.34,101.35,80300000.0
2008-07-02 01:57:00,101.35,101.35,101.34,101.34,101200000.0
2008-07-02 01:58:00,101.34,101.35,101.34,101.35,52600000.0
2008-07-02 01:59:00,101.36,101.36,101.34,101.34,50100000.0
2008-07-02 02:00:00,101.34,101.35,101.33,101.35,126800000.0
2008-07-02 02:01:00,101.35,101.36,101.32,101.36,88800000.0
2008-07-02 02:02:00,101.36,101.38,101.35,101.36,150100000.0
2008-07-02 02:03:00,101.36,101.36,101.35,101.36,55900000.0
2008-07-02 02:04:00,101.36,101.36,101.36,101.36,6000000.0
2008-07-02 02:05:00,101.36,101.38,101.36,101.37,59300000.0
2008-07-02 02:06:00,101.37,101.37,101.36,101.37,216500000.0
2008-07-02 02:07:00,101.37,101.38,101.37,101.37,34700000.0
2008-07-02 02:08:00,101.37,101.39,101.37,101.37,87500000.0
2008-07-02 02:09:00,101.37,101.37,101.34,101.34,99200000.0
2008-07-02 02:10:00,101.34,101.35,101.34,101.35,24100000.0
2008-07-02 02:11:00,101.35,101.35,101.32,101.33,66600000.0
2008-07-02 02:12:00,101.33,101.34,101.33,101.34,6000000.0
2008-07-02 02:13:00,101.34,101.36,101.34,101.35,12900000.0
2008-07-02 02:14:00,101.35,101.36,101.34,101.34,71600000.0
2008-07-02 02:15:00,101.34,101.35,101.34,101.34,37600000.0
2008-07-02 02:16:00,101.34,101.35,101.31,101.31,114300000.0
2008-07-02 02:17:00,101.31,101.32,101.31,101.32,11700000.0
2008-07-02 02:18:00,101.32,101.32,101.3,101.3,147100000.0
2008-07-02 02:19:00,101.3,101.305,101.29,101.3,157200000.0
2008-07-02 02:20:00,101.3,101.31,101.29,101.29,85300000.0
2008-07-02 02:21:00,101.29,101.29,101.275,101.28,139600000.0
2008-07-02 02:22:00,101.28,101.28,101.275,101.275,61400000.0
2008-07-02 02:23:00,101.28,101.28,101.27,101.27,62400000.0
2008-07-02 02:24:00,101.27,101.27,101.24,101.24,157800000.0
2008-07-02 02:25:00,101.25,101.29,101.23,101.23,223300000.0
2008-07-02 02:26:00,101.23,101.27,101.23,101.27,115400000.0
2008-07-02 02:27:00,101.26,101.27,101.26,101.27,55400000.0
2008-07-02 02:28:00,101.26,101.27,101.25,101.26,98500000.0
2008-07-02 02:29:00,101.26,101.26,101.25,101.26,46800000.0
2008-07-02 02:30:00,101.26,101.26,101.23,101.23,229800000.0
2008-07-02 02:31:00,101.24,101.24,101.21,101.22,216300000.0
2008-07-02 02:32:00,101.22,101.24,101.22,101.24,9900000.0
2008-07-02 02:33:00,101.24,101.25,101.21,101.22,79800000.0
2008-07-02 02:34:00,101.22,101.22,101.185,101.185,84000000.0
2008-07-02 02:35:00,101.19,101.21,101.19,101.2,21300000.0
2008-07-02 02:36:00,101.2,101.23,101.18,101.18,151000000.0
2008-07-02 02:37:00,101.18,101.19,101.16,101.16,94200000.0
2008-07-02 02:38:00,101.16,101.165,101.1,101.12,267000000.0
2008-07-02 02:39:00,101.12,101.15,101.12,101.145,225800000.0
2008-07-02 02:40:00,101.14,101.18,101.13,101.17,245300000.0
2008-07-02 02:41:00,101.16,101.16,101.14,101.14,96100000.0
2008-07-02 02:42:00,101.15,101.15,101.13,101.14,93000000.0
2008-07-02 02:43:00,101.14,101.15,101.12,101.13,30900000.0
2008-07-02 02:44:00,101.13,101.16,101.13,101.16,28300000.0
2008-07-02 02:45:00,101.16,101.18,101.15,101.15,69300000.0
2008-07-02 02:46:00,101.15,101.18,101.15,101.18,29800000.0
2008-07-02 02:47:00,101.18,101.2,101.18,101.18,32100000.0
2008-07-02 02:48:00,101.18,101.18,101.16,101.18,145400000.0
2008-07-02 02:49:00,101.18,101.18,101.14,101.14,150400000.0
2008-07-02 02:50:00,101.14,101.19,101.14,101.19,202900000.0
2008-07-02 02:51:00,101.19,101.2,101.15,101.16,133600000.0
2008-07-02 02:52:00,101.16,101.2,101.16,101.2,36700000.0
2008-07-02 02:53:00,101.2,101.21,101.17,101.17,128300000.0
2008-07-02 02:54:00,101.17,101.2,101.17,101.18,58400000.0
2008-07-02 02:55:00,101.19,101.19,101.17,101.18,67000000.0
2008-07-02 02:56:00,101.17,101.18,101.155,101.18,98300000.0
2008-07-02 02:57:00,101.18,101.19,101.18,101.18,28800000.0
2008-07-02 02:58:00,101.18,101.21,101.175,101.21,23700000.0
2008-07-02 02:59:00,101.21,101.21,101.185,101.185,27800000.0
2008-07-02 03:00:00,101.18,101.185,101.17,101.17,125800000.0
2008-07-02 03:01:00,101.17,101.17,101.15,101.16,127700000.0
2008-07-02 03:02:00,101.16,101.17,101.14,101.16,94600000.0
2008-07-02 03:03:00,101.16,101.16,101.13,101.14,115300000.0
2008-07-02 03:04:00,101.14,101.15,101.11,101.115,101400000.0
2008-07-02 03:05:00,101.12,101.12,101.09,101.09,289300000.0
2008-07-02 03:06:00,101.09,101.09,101.06,101.06,99300000.0
2008-07-02 03:07:00,101.06,101.07,101.0,101.02,217400001.0
2008-07-02 03:08:00,101.02,101.02,101.0,101.02,168200000.0
2008-07-02 03:09:00,101.03,101.05,101.02,101.05,23900000.0
2008-07-02 03:10:00,101.04,101.07,101.04,101.07,144300001.0
2008-07-02 03:11:00,101.07,101.075,101.06,101.06,122000000.0
2008-07-02 03:12:00,101.06,101.06,101.02,101.02,32299999.0
2008-07-02 03:13:00,101.01,101.025,101.0,101.0,187799997.0
2008-07-02 03:14:00,101.0,101.0,100.97,100.98,232400002.0
2008-07-02 03:15:00,100.98,101.0,100.95,100.97,111500000.0
2008-07-02 03:16:00,100.97,100.98,100.96,100.975,95900001.0
2008-07-02 03:17:00,100.98,101.01,100.98,101.01,97400001.0
2008-07-02 03:18:00,101.005,101.02,100.995,101.005,204400002.0
2008-07-02 03:19:00,101.005,101.02,100.985,100.985,87499999.0
2008-07-02 03:20:00,100.985,101.015,100.985,101.01,251300001.0
2008-07-02 03:21:00,101.01,101.02,100.99,101.02,186100000.0
2008-07-02 03:22:00,101.02,101.03,101.01,101.025,224200000.0
2008-07-02 03:23:00,101.03,101.06,101.025,101.045,135000000.0
2008-07-02 03:24:00,101.05,101.05,101.025,101.03,87400000.0
2008-07-02 03:25:00,101.03,101.11,101.03,101.07,119300000.0
2008-07-02 03:26:00,101.07,101.07,101.035,101.05,153200000.0
2008-07-02 03:27:00,101.05,101.06,100.97,100.97,178100000.0
2008-07-02 03:28:00,100.99,101.03,100.985,101.01,196100000.0
2008-07-02 03:29:00,101.01,101.06,101.01,101.03,159700000.0
2008-07-02 03:30:00,101.03,101.453,101.03,101.33,415400000.0
2008-07-02 03:31:00,101.32,101.32,101.275,101.31,206000000.0
2008-07-02 03:32:00,101.31,101.34,101.3,101.32,118600000.0
2008-07-02 03:33:00,101.32,101.32,101.25,101.25,192100000.0
2008-07-02 03:34:00,101.25,101.3,101.24,101.3,134100000.0
2008-07-02 03:35:00,101.3,101.3,101.27,101.29,152600000.0
2008-07-02 03:36:00,101.3,101.33,101.29,101.32,246400000.0
2008-07-02 03:37:00,101.32,101.35,101.31,101.35,134100000.0
2008-07-02 03:38:00,101.35,101.37,101.33,101.33,198400000.0
2008-07-02 03:39:00,101.325,101.35,101.32,101.34,97100000.0
2008-07-02 03:40:00,101.35,101.38,101.34,101.345,88800001.0
2008-07-02 03:41:00,101.35,101.37,101.335,101.37,155700000.0
2008-07-02 03:42:00,101.37,101.38,101.34,101.34,102700000.0
2008-07-02 03:43:00,101.35,101.35,101.31,101.33,123800000.0
2008-07-02 03:44:00,101.33,101.33,101.31,101.31,63900000.0
2008-07-02 03:45:00,101.31,101.31,101.29,101.29,141900000.0
2008-07-02 03:46:00,101.29,101.29,101.23,101.24,189000000.0
2008-07-02 03:47:00,101.24,101.26,101.235,101.26,74100000.0
2008-07-02 03:48:00,101.26,101.285,101.26,101.28,82900000.0
2008-07-02 03:49:00,101.28,101.3,101.28,101.3,271800000.0
2008-07-02 03:50:00,101.3,101.32,101.3,101.31,111200000.0
2008-07-02 03:51:00,101.31,101.31,101.27,101.28,106300001.0
2008-07-02 03:52:00,101.28,101.31,101.28,101.3,68700000.0
2008-07-02 03:53:00,101.3,101.34,101.295,101.33,191299999.0
2008-07-02 03:54:00,101.33,101.35,101.32,101.34,145100000.0
2008-07-02 03:55:00,101.34,101.34,101.33,101.33,11900000.0
2008-07-02 03:56:00,101.34,101.36,101.34,101.36,76200000.0
2008-07-02 03:57:00,101.36,101.36,101.345,101.36,50200000.0
2008-07-02 03:58:00,101.36,101.39,101.36,101.39,12000000.0
2008-07-02 03:59:00,101.39,101.39,101.36,101.37,90299999.0
2008-07-02 04:00:00,101.37,101.4,101.37,101.4,172500000.0
2008-07-02 04:01:00,101.4,101.43,101.4,101.42,92300000.0
2008-07-02 04:02:00,101.42,101.42,101.41,101.41,138600001.0
2008-07-02 04:03:00,101.41,101.42,101.4,101.42,70400000.0
2008-07-02 04:04:00,101.43,101.47,101.43,101.47,129600000.0
2008-07-02 04:05:00,101.47,101.48,101.44,101.45,235900001.0
2008-07-02 04:06:00,101.45,101.46,101.45,101.45,58200000.0
2008-07-02 04:07:00,101.45,101.47,101.45,101.47,188800000.0
2008-07-02 04:08:00,101.47,101.47,101.46,101.46,65600000.0
2008-07-02 04:09:00,101.46,101.46,101.44,101.45,87100000.0
2008-07-02 04:10:00,101.45,101.46,101.44,101.44,113700000.0
2008-07-02 04:11:00,101.445,101.45,101.43,101.43,104900000.0
2008-07-02 04:12:00,101.43,101.43,101.415,101.42,122700000.0
2008-07-02 04:13:00,101.42,101.43,101.41,101.43,148100000.0
2008-07-02 04:14:00,101.43,101.44,101.42,101.43,151400000.0
2008-07-02 04:15:00,101.43,101.46,101.43,101.44,66400000.0
2008-07-02 04:16:00,101.44,101.44,101.41,101.43,33500000.0
2008-07-02 04:17:00,101.43,101.52,101.42,101.51,191700000.0
2008-07-02 04:18:00,101.52,101.64,101.52,101.63,179200000.0
2008-07-02 04:19:00,101.63,101.69,101.62,101.66,363100001.0
2008-07-02 04:20:00,101.66,101.66,101.63,101.64,329299999.0
2008-07-02 04:21:00,101.65,101.65,101.605,101.605,305800001.0
2008-07-02 04:22:00,101.61,101.62,101.6,101.61,191700000.0
2008-07-02 04:23:00,101.61,101.61,101.57,101.59,134000000.0
2008-07-02 04:24:00,101.6,101.61,101.59,101.61,86700000.0
2008-07-02 04:25:00,101.61,101.61,101.59,101.59,139200002.0
2008-07-02 04:26:00,101.59,101.6,101.57,101.59,155800002.0
2008-07-02 04:27:00,101.59,101.61,101.59,101.6,94100000.0
2008-07-02 04:28:00,101.6,101.62,101.59,101.59,96100001.0
2008-07-02 04:29:00,101.59,101.59,101.565,101.57,159300000.0
2008-07-02 04:30:00,101.57,101.57,101.54,101.55,140399999.0
2008-07-02 04:31:00,101.55,101.555,101.53,101.54,159100000.0
2008-07-02 04:32:00,101.54,101.58,101.54,101.58,120300000.0
2008-07-02 04:33:00,101.58,101.58,101.56,101.58,75000000.0
2008-07-02 04:34:00,101.58,101.58,101.58,101.58,19000000.0
2008-07-02 04:35:00,101.58,101.59,101.57,101.59,142900003.0
2008-07-02 04:36:00,101.59,101.6,101.59,101.6,322600008.0
2008-07-02 04:37:00,101.6,101.605,101.57,101.57,254900005.0
2008-07-02 04:38:00,101.57,101.58,101.56,101.58,144800003.0
2008-07-02 04:39:00,101.58,101.59,101.565,101.59,137400000.0
2008-07-02 04:40:00,101.58,101.6,101.57,101.57,431000004.0
2008-07-02 04:41:00,101.57,101.58,101.56,101.57,256000003.0
2008-07-02 04:42:00,101.57,101.575,101.56,101.57,292900003.0
2008-07-02 04:43:00,101.57,101.58,101.57,101.58,38400000.0
2008-07-02 04:44:00,101.58,101.61,101.56,101.6,477600004.0
2008-07-02 04:45:00,101.6,101.61,101.575,101.6,464100001.0
2008-07-02 04:46:00,101.6,101.605,101.595,101.6,94800000.0
2008-07-02 04:47:00,101.6,101.62,101.6,101.62,226399998.0
2008-07-02 04:48:00,101.62,101.62,101.605,101.605,218800000.0
2008-07-02 04:49:00,101.61,101.61,101.6,101.61,125700000.0
2008-07-02 04:50:00,101.61,101.63,101.61,101.63,43500000.0
2008-07-02 04:51:00,101.635,101.64,101.63,101.63,136200000.0
2008-07-02 04:52:00,101.63,101.65,101.63,101.64,86700000.0
2008-07-02 04:53:00,101.64,101.65,101.615,101.62,256500000.0
2008-07-02 04:54:00,101.62,101.63,101.62,101.62,96300000.0
2008-07-02 04:55:00,101.625,101.63,101.62,101.62,41400000.0
2008-07-02 04:56:00,101.62,101.635,101.62,101.635,57500000.0
2008-07-02 04:57:00,101.635,101.635,101.61,101.62,105300000.0
2008-07-02 04:58:00,101.62,101.62,101.6,101.61,174599999.0
2008-07-02 04:59:00,101.61,101.62,101.61,101.62,12800000.0
2008-07-02 05:00:00,101.62,101.62,101.62,101.62,4000000.0
2008-07-02 05:01:00,101.62,101.63,101.62,101.63,6000000.0
2008-07-02 05:02:00,101.63,101.63,101.61,101.61,15000000.0
2008-07-02 05:03:00,101.6,101.62,101.6,101.61,168300000.0
2008-07-02 05:04:00,101.61,101.62,101.6,101.62,103100000.0
2008-07-02 05:05:00,101.62,101.62,101.59,101.59,117100000.0
2008-07-02 05:06:00,101.59,101.6,101.58,101.6,120200000.0
2008-07-02 05:07:00,101.6,101.61,101.6,101.61,8900000.0
2008-07-02 05:08:00,101.61,101.61,101.6,101.6,11000000.0
2008-07-02 05:09:00,101.6,101.6,101.57,101.57,143700003.0
2008-07-02 05:10:00,101.58,101.58,101.56,101.57,123800000.0
2008-07-02 05:11:00,101.57,101.575,101.56,101.57,78900000.0
2008-07-02 05:12:00,101.57,101.59,101.57,101.59,187900002.0
2008-07-02 05:13:00,101.58,101.6,101.58,101.6,13400000.0
2008-07-02 05:14:00,101.59,101.61,101.59,101.61,151200001.0
2008-07-02 05:15:00,101.61,101.62,101.6,101.62,143500000.0
2008-07-02 05:16:00,101.62,101.635,101.62,101.635,81100000.0
2008-07-02 05:17:00,101.64,101.64,101.635,101.635,35900000.0
2008-07-02 05:18:00,101.635,101.66,101.635,101.645,121800000.0
2008-07-02 05:19:00,101.645,101.66,101.645,101.66,174700004.0
2008-07-02 05:20:00,101.65,101.68,101.65,101.68,230700005.0
2008-07-02 05:21:00,101.68,101.705,101.67,101.69,226900002.0
2008-07-02 05:22:00,101.69,101.69,101.66,101.68,132300000.0
2008-07-02 05:23:00,101.685,101.71,101.68,101.7,76000000.0
2008-07-02 05:24:00,101.7,101.7,101.69,101.7,39300000.0
2008-07-02 05:25:00,101.7,101.7,101.675,101.68,248500005.0
2008-07-02 05:26:00,101.68,101.68,101.68,101.68,79400000.0
2008-07-02 05:27:00,101.68,101.685,101.68,101.68,76800000.0
2008-07-02 05:28:00,101.68,101.695,101.68,101.69,76800000.0
2008-07-02 05:29:00,101.69,101.7,101.685,101.685,65200000.0
2008-07-02 05:30:00,101.685,101.69,101.67,101.675,135300000.0
2008-07-02 05:31:00,101.675,101.675,101.67,101.67,44900000.0
2008-07-02 05:32:00,101.67,101.69,101.67,101.675,161800001.0
2008-07-02 05:33:00,101.67,101.7,101.67,101.69,137200000.0
2008-07-02 05:34:00,101.69,101.71,101.69,101.7,202200000.0
2008-07-02 05:35:00,101.7,101.7,101.68,101.68,64000000.0
2008-07-02 05:36:00,101.68,101.68,101.67,101.68,27000000.0
2008-07-02 05:37:00,101.68,101.68,101.67,101.67,39200000.0
2008-07-02 05:38:00,101.67,101.67,101.67,101.67,4700000.0
2008-07-02 05:39:00,101.67,101.67,101.67,101.67,3800000.0
2008-07-02 05:40:00,101.67,101.67,101.67,101.67,1900000.0
2008-07-02 05:41:00,101.67,101.68,101.67,101.68,123300000.0
2008-07-02 05:42:00,101.68,101.7,101.68,101.69,38000000.0
2008-07-02 05:43:00,101.69,101.71,101.69,101.71,79200000.0
2008-07-02 05:44:00,101.71,101.71,101.7,101.71,135100000.0
2008-07-02 05:45:00,101.71,101.73,101.69,101.7,247000001.0
2008-07-02 05:46:00,101.7,101.71,101.69,101.7,67200000.0
2008-07-02 05:47:00,101.7,101.74,101.7,101.72,131600000.0
2008-07-02 05:48:00,101.72,101.74,101.72,101.72,50600000.0
2008-07-02 05:49:00,101.72,101.72,101.72,101.72,20000000.0
2008-07-02 05:50:00,101.72,101.74,101.71,101.71,128099999.0
2008-07-02 05:51:00,101.71,101.71,101.71,101.71,16500000.0
2008-07-02 05:52:00,101.71,101.71,101.7,101.71,28400000.0
2008-07-02 05:53:00,101.71,101.71,101.7,101.7,21700000.0
2008-07-02 05:54:00,101.7,101.71,101.7,101.7,22000000.0
2008-07-02 05:55:00,101.7,101.72,101.7,101.72,28900000.0
2008-07-02 05:56:00,101.72,101.74,101.72,101.73,24800000.0
2008-07-02 05:57:00,101.73,101.74,101.73,101.73,14000000.0
2008-07-02 05:58:00,101.73,101.73,101.7,101.7,80700000.0
2008-07-02 05:59:00,101.7,101.7,101.69,101.69,47900000.0
2008-07-02 06:00:00,101.695,101.695,101.68,101.69,145000000.0
2008-07-02 06:01:00,101.69,101.7,101.69,101.7,133600000.0
2008-07-02 06:02:00,101.7,101.7,101.68,101.7,158100000.0
2008-07-02 06:03:00,101.7,101.715,101.7,101.71,33800000.0
2008-07-02 06:04:00,101.72,101.72,101.72,101.72,13000000.0
2008-07-02 06:05:00,101.72,101.72,101.72,101.72,8000000.0
2008-07-02 06:06:00,101.72,101.72,101.72,101.72,15300000.0
2008-07-02 06:07:00,101.724,101.724,101.662,101.712,59400000.0
2008-07-02 06:08:00,101.72,101.73,101.72,101.72,14500000.0
2008-07-02 06:09:00,101.73,101.73,101.72,101.72,31400000.0
2008-07-02 06:10:00,101.72,101.73,101.72,101.73,12400000.0
2008-07-02 06:11:00,101.722,101.723,101.697,101.711,166600000.0
2008-07-02 06:12:00,101.73,101.73,101.73,101.73,1000000.0
2008-07-02 06:13:00,101.73,101.73,101.73,101.73,1000000.0
2008-07-02 06:14:00,101.73,101.73,101.72,101.73,59300001.0
2008-07-02 06:15:00,101.74,101.74,101.73,101.73,6000000.0
2008-07-02 06:16:00,101.73,101.73,101.73,101.73,6000000.0
2008-07-02 06:17:00,101.73,101.76,101.73,101.74,101500001.0
2008-07-02 06:18:00,101.74,101.75,101.73,101.73,33300000.0
2008-07-02 06:19:00,101.73,101.73,101.73,101.73,13000000.0
2008-07-02 06:20:00,101.74,101.74,101.72,101.72,28100000.0
2008-07-02 06:21:00,101.72,101.72,101.72,101.72,17600000.0
2008-07-02 06:22:00,101.72,101.72,101.72,101.72,7000000.0
2008-07-02 06:23:00,101.72,101.72,101.72,101.72,38800000.0
2008-07-02 06:24:00,101.73,101.73,101.73,101.73,11700000.0
2008-07-02 06:25:00,101.73,101.75,101.73,101.75,59200000.0
2008-07-02 06:26:00,101.75,101.75,101.74,101.75,15900000.0
2008-07-02 06:27:00,101.75,101.76,101.75,101.75,38100000.0
2008-07-02 06:28:00,101.75,101.76,101.75,101.75,40500001.0
2008-07-02 06:29:00,101.75,101.76,101.745,101.75,168800000.0
2008-07-02 06:30:00,101.75,101.78,101.75,101.78,160700000.0
2008-07-02 06:31:00,101.78,101.78,101.75,101.76,48000000.0
2008-07-02 06:32:00,101.76,101.76,101.76,101.76,6000000.0
2008-07-02 06:33:00,101.76,101.76,101.75,101.75,84600002.0
2008-07-02 06:34:00,101.75,101.75,101.73,101.74,150900000.0
2008-07-02 06:35:00,101.75,101.76,101.74,101.74,78000000.0
2008-07-02 06:36:00,101.745,101.75,101.74,101.745,87599999.0
2008-07-02 06:37:00,101.74,101.745,101.74,101.74,75600000.0
2008-07-02 06:38:00,101.74,101.76,101.73,101.735,125100001.0
2008-07-02 06:39:00,101.735,101.745,101.73,101.73,53200000.0
2008-07-02 06:40:00,101.73,101.74,101.72,101.72,110700000.0
2008-07-02 06:41:00,101.73,101.74,101.73,101.73,12600000.0
2008-07-02 06:42:00,101.73,101.745,101.73,101.74,168100000.0
2008-07-02 06:43:00,101.74,101.75,101.74,101.75,64200000.0
2008-07-02 06:44:00,101.75,101.76,101.745,101.75,35500000.0
2008-07-02 06:45:00,101.75,101.785,101.75,101.78,127900000.0
2008-07-02 06:46:00,101.775,101.78,101.74,101.76,238200000.0
2008-07-02 06:47:00,101.76,101.76,101.74,101.76,64700000.0
2008-07-02 06:48:00,101.76,101.76,101.75,101.76,12000000.0
2008-07-02 06:49:00,101.755,101.755,101.75,101.75,73100000.0
2008-07-02 06:50:00,101.75,101.76,101.75,101.75,82700000.0
2008-07-02 06:51:00,101.75,101.77,101.75,101.77,108200001.0
2008-07-02 06:52:00,101.77,101.77,101.73,101.73,35500000.0
2008-07-02 06:53:00,101.72,101.74,101.72,101.72,30300000.0
2008-07-02 06:54:00,101.73,101.73,101.67,101.7,190400000.0
2008-07-02 06:55:00,101.69,101.71,101.69,101.7,63100000.0
2008-07-02 06:56:00,101.7,101.7,101.68,101.685,195200000.0
2008-07-02 06:57:00,101.685,101.71,101.67,101.7,234500000.0
2008-07-02 06:58:00,101.7,101.725,101.7,101.72,179200000.0
2008-07-02 06:59:00,101.72,101.73,101.72,101.72,49300000.0
2008-07-02 07:00:00,101.72,101.735,101.72,101.73,22200000.0
2008-07-02 07:01:00,101.73,101.74,101.73,101.73,67500000.0
2008-07-02 07:02:00,101.73,101.73,101.68,101.68,180000000.0
2008-07-02 07:03:00,101.68,101.71,101.68,101.71,116400001.0
2008-07-02 07:04:00,101.71,101.72,101.7,101.7,113000000.0
2008-07-02 07:05:00,101.7,101.7,101.68,101.69,39900000.0
2008-07-02 07:06:00,101.69,101.705,101.69,101.7,84500000.0
2008-07-02 07:07:00,101.69,101.7,101.69,101.69,103000000.0
2008-07-02 07:08:00,101.7,101.7,101.68,101.68,44400000.0
2008-07-02 07:09:00,101.67,101.68,101.67,101.68,16000000.0
2008-07-02 07:10:00,101.68,101.68,101.66,101.68,51200000.0
2008-07-02 07:11:00,101.68,101.7,101.68,101.69,32800000.0
2008-07-02 07:12:00,101.69,101.69,101.69,101.69,8000000.0
2008-07-02 07:13:00,101.69,101.69,101.68,101.69,63000000.0
2008-07-02 07:14:00,101.69,101.69,101.67,101.67,13000000.0
2008-07-02 07:15:00,101.67,101.68,101.66,101.67,129200000.0
2008-07-02 07:16:00,101.67,101.67,101.65,101.67,128100000.0
2008-07-02 07:17:00,101.665,101.67,101.66,101.67,66300000.0
2008-07-02 07:18:00,101.65,101.68,101.65,101.67,48000000.0
2008-07-02 07:19:00,101.67,101.68,101.66,101.66,134000000.0
2008-07-02 07:20:00,101.66,101.66,101.64,101.65,134000000.0
2008-07-02 07:21:00,101.65,101.69,101.65,101.68,172900001.0
2008-07-02 07:22:00,101.68,101.68,101.67,101.67,22800000.0
2008-07-02 07:23:00,101.68,101.68,101.67,101.68,34300000.0
2008-07-02 07:24:00,101.68,101.68,101.68,101.68,16600000.0
2008-07-02 07:25:00,101.68,101.68,101.67,101.68,46600001.0
2008-07-02 07:26:00,101.68,101.69,101.67,101.68,32800000.0
2008-07-02 07:27:00,101.69,101.69,101.67,101.68,28400000.0
2008-07-02 07:28:00,101.67,101.68,101.65,101.67,112000001.0
2008-07-02 07:29:00,101.67,101.69,101.665,101.68,81900000.0
2008-07-02 07:30:00,101.68,101.68,101.65,101.67,154800000.0
2008-07-02 07:31:00,101.67,101.67,101.62,101.625,249400000.0
2008-07-02 07:32:00,101.62,101.625,101.6,101.605,266900000.0
2008-07-02 07:33:00,101.61,101.64,101.61,101.61,288200000.0
2008-07-02 07:34:00,101.61,101.62,101.61,101.62,81400000.0
2008-07-02 07:35:00,101.62,101.62,101.57,101.57,215000000.0
2008-07-02 07:36:00,101.575,101.625,101.575,101.62,203800000.0
2008-07-02 07:37:00,101.63,101.65,101.61,101.62,295900000.0
2008-07-02 07:38:00,101.62,101.645,101.61,101.62,262800003.0
2008-07-02 07:39:00,101.61,101.65,101.6,101.635,169099999.0
2008-07-02 07:40:00,101.635,101.645,101.63,101.635,139100000.0
2008-07-02 07:41:00,101.635,101.65,101.63,101.63,147300000.0
2008-07-02 07:42:00,101.635,101.66,101.63,101.66,92600000.0
2008-07-02 07:43:00,101.66,101.66,101.64,101.655,103500000.0
2008-07-02 07:44:00,101.66,101.68,101.65,101.675,156600000.0
2008-07-02 07:45:00,101.675,101.675,101.65,101.665,37600000.0
2008-07-02 07:46:00,101.66,101.69,101.66,101.67,156200000.0
2008-07-02 07:47:00,101.675,101.7,101.67,101.69,224700000.0
2008-07-02 07:48:00,101.7,101.7,101.67,101.69,159600000.0
2008-07-02 07:49:00,101.69,101.69,101.66,101.665,98900000.0
2008-07-02 07:50:00,101.66,101.67,101.65,101.66,49500000.0
2008-07-02 07:51:00,101.66,101.68,101.66,101.67,77800000.0
2008-07-02 07:52:00,101.67,101.69,101.65,101.67,401100004.0
2008-07-02 07:53:00,101.67,101.68,101.655,101.66,104900000.0
2008-07-02 07:54:00,101.65,101.67,101.65,101.67,95000000.0
2008-07-02 07:55:00,101.67,101.695,101.66,101.69,255100002.0
2008-07-02 07:56:00,101.69,101.71,101.685,101.7,202500000.0
2008-07-02 07:57:00,101.7,101.71,101.7,101.7,89600000.0
2008-07-02 07:58:00,101.7,101.71,101.68,101.68,83800000.0
2008-07-02 07:59:00,101.68,101.7,101.66,101.7,315500001.0
2008-07-02 08:00:00,101.69,101.71,101.67,101.69,399200001.0
2008-07-02 08:01:00,101.69,101.71,101.68,101.7,275100000.0
2008-07-02 08:02:00,101.7,101.71,101.65,101.66,200300000.0
2008-07-02 08:03:00,101.66,101.68,101.655,101.67,81100000.0
2008-07-02 08:04:00,101.67,101.7,101.67,101.69,140600000.0
2008-07-02 08:05:00,101.69,101.71,101.69,101.71,60200000.0
2008-07-02 08:06:00,101.7,101.71,101.67,101.67,53000000.0
2008-07-02 08:07:00,101.67,101.67,101.655,101.67,73800000.0
2008-07-02 08:08:00,101.68,101.68,101.67,101.68,74400000.0
2008-07-02 08:09:00,101.68,101.69,101.68,101.68,50000000.0
2008-07-02 08:10:00,101.68,101.68,101.64,101.67,244300000.0
2008-07-02 08:11:00,101.67,101.69,101.665,101.67,362600000.0
2008-07-02 08:12:00,101.67,101.69,101.66,101.67,82500000.0
2008-07-02 08:13:00,101.68,101.68,101.65,101.67,80000000.0
2008-07-02 08:14:00,101.66,101.67,101.65,101.66,180100000.0
2008-07-02 08:15:00,101.66,101.68,101.66,101.68,95300000.0
2008-07-02 08:16:00,101.68,101.71,101.68,101.705,54000000.0
2008-07-02 08:17:00,101.71,101.715,101.675,101.685,465500000.0
2008-07-02 08:18:00,101.685,101.705,101.675,101.68,594100002.0
2008-07-02 08:19:00,101.68,101.7,101.65,101.69,415200000.0
2008-07-02 08:20:00,101.69,101.75,101.67,101.75,456500000.0
2008-07-02 08:21:00,101.75,101.79,101.745,101.76,258000000.0
2008-07-02 08:22:00,101.76,101.77,101.72,101.77,382400002.0
2008-07-02 08:23:00,101.77,101.77,101.75,101.77,130800000.0
2008-07-02 08:24:00,101.77,101.79,101.76,101.79,87000000.0
2008-07-02 08:25:00,101.79,101.8,101.77,101.78,208800000.0
2008-07-02 08:26:00,101.77,101.85,101.77,101.85,502800000.0
2008-07-02 08:27:00,101.85,101.91,101.845,101.91,275900000.0
2008-07-02 08:28:00,101.91,101.95,101.9,101.95,232800000.0
2008-07-02 08:29:00,101.95,102.0,101.95,102.0,510400000.0
2008-07-02 08:30:00,102.0,102.0,101.97,101.97,149100000.0
2008-07-02 08:31:00,101.97,101.98,101.95,101.97,219700000.0
2008-07-02 08:32:00,101.97,102.03,101.96,102.01,210200000.0
2008-07-02 08:33:00,102.01,102.045,102.01,102.04,144000000.0
2008-07-02 08:34:00,102.03,102.04,102.01,102.01,99300000.0
2008-07-02 08:35:00,102.01,102.04,102.01,102.04,356300000.0
2008-07-02 08:36:00,102.04,102.05,102.01,102.04,152900000.0
2008-07-02 08:37:00,102.04,102.05,102.04,102.05,115800000.0
2008-07-02 08:38:00,102.05,102.15,102.05,102.12,327876000.0
2008-07-02 08:39:00,102.12,102.205,102.11,102.14,521500000.0
2008-07-02 08:40:00,102.14,102.14,102.1,102.105,376600002.0
2008-07-02 08:41:00,102.1,102.115,102.085,102.115,436200000.0
2008-07-02 08:42:00,102.115,102.15,102.11,102.15,220100000.0
2008-07-02 08:43:00,102.15,102.18,102.135,102.14,308600000.0
2008-07-02 08:44:00,102.14,102.16,102.12,102.16,285300000.0
2008-07-02 08:45:00,102.16,102.16,102.11,102.13,131900000.0
2008-07-02 08:46:00,102.13,102.13,102.08,102.08,190200000.0
2008-07-02 08:47:00,102.08,102.095,102.07,102.09,386600000.0
2008-07-02 08:48:00,102.095,102.1,102.085,102.095,229800000.0
2008-07-02 08:49:00,102.095,102.095,102.07,102.09,77100000.0
2008-07-02 08:50:00,102.09,102.105,102.075,102.08,124600000.0
2008-07-02 08:51:00,102.08,102.08,102.06,102.08,121600000.0
2008-07-02 08:52:00,102.08,102.08,102.05,102.06,297400000.0
2008-07-02 08:53:00,102.06,102.07,102.03,102.04,391100000.0
2008-07-02 08:54:00,102.04,102.04,101.96,101.96,229200000.0
2008-07-02 08:55:00,101.95,101.95,101.92,101.93,308300000.0
2008-07-02 08:56:00,101.93,101.96,101.93,101.94,114500000.0
2008-07-02 08:57:00,101.94,101.95,101.9,101.92,65700000.0
2008-07-02 08:58:00,101.92,101.94,101.905,101.93,226700000.0
2008-07-02 08:59:00,101.93,101.96,101.915,101.96,186100000.0
2008-07-02 09:00:00,101.96,101.97,101.93,101.93,190600000.0
2008-07-02 09:01:00,101.93,101.94,101.86,101.89,351700000.0
2008-07-02 09:02:00,101.88,101.92,101.88,101.9,360000000.0
2008-07-02 09:03:00,101.9,101.92,101.87,101.87,293700000.0
2008-07-02 09:04:00,101.87,101.945,101.86,101.89,398300000.0
2008-07-02 09:05:00,101.89,101.945,101.89,101.93,414500000.0
2008-07-02 09:06:00,101.93,101.97,101.925,101.965,215200000.0
2008-07-02 09:07:00,101.965,101.99,101.95,101.98,283200000.0
2008-07-02 09:08:00,101.98,101.98,101.94,101.945,336000000.0
2008-07-02 09:09:00,101.95,101.95,101.92,101.93,259500000.0
2008-07-02 09:10:00,101.93,101.93,101.82,101.84,301000000.0
2008-07-02 09:11:00,101.83,101.86,101.82,101.86,307000000.0
2008-07-02 09:12:00,101.86,101.87,101.85,101.87,85600000.0
2008-07-02 09:13:00,101.87,101.87,101.81,101.81,104000000.0
2008-07-02 09:14:00,101.805,101.835,101.795,101.815,219900000.0
2008-07-02 09:15:00,101.815,101.87,101.815,101.87,183400000.0
2008-07-02 09:16:00,101.87,101.92,101.87,101.92,107800000.0
2008-07-02 09:17:00,101.92,101.98,101.91,101.96,243800000.0
2008-07-02 09:18:00,101.96,101.96,101.91,101.92,246100000.0
2008-07-02 09:19:00,101.92,101.94,101.92,101.94,135800000.0
2008-07-02 09:20:00,101.94,101.94,101.91,101.92,71700000.0
2008-07-02 09:21:00,101.92,101.92,101.88,101.88,101900000.0
2008-07-02 09:22:00,101.88,101.9,101.86,101.86,187800000.0
2008-07-02 09:23:00,101.86,101.88,101.85,101.87,183200000.0
2008-07-02 09:24:00,101.87,101.88,101.85,101.85,161600000.0
2008-07-02 09:25:00,101.85,101.86,101.84,101.845,337500000.0
2008-07-02 09:26:00,101.84,101.865,101.83,101.86,284000000.0
2008-07-02 09:27:00,101.86,101.93,101.85,101.9,314300000.0
2008-07-02 09:28:00,101.89,101.96,101.88,101.95,462700000.0
2008-07-02 09:29:00,101.95,101.97,101.95,101.96,444400000.0
2008-07-02 09:30:00,101.96,101.97,101.93,101.94,360700000.0
2008-07-02 09:31:00,101.94,101.95,101.93,101.94,448700000.0
2008-07-02 09:32:00,101.94,101.95,101.9,101.91,288500000.0
2008-07-02 09:33:00,101.91,101.93,101.9,101.905,310300000.0
2008-07-02 09:34:00,101.91,101.91,101.89,101.9,184400000.0
2008-07-02 09:35:00,101.9,101.92,101.89,101.92,241500000.0
2008-07-02 09:36:00,101.91,101.97,101.91,101.96,295900000.0
2008-07-02 09:37:00,101.96,101.98,101.945,101.97,395400000.0
2008-07-02 09:38:00,101.97,101.98,101.93,101.98,336600000.0
2008-07-02 09:39:00,101.97,102.005,101.965,102.005,389600000.0
2008-07-02 09:40:00,102.0,102.01,101.98,102.0,291100000.0
2008-07-02 09:41:00,102.0,102.01,101.97,101.99,315300000.0
2008-07-02 09:42:00,101.99,102.0,101.97,101.98,342500000.0
2008-07-02 09:43:00,101.98,101.98,101.96,101.97,249900000.0
2008-07-02 09:44:00,101.96,101.985,101.945,101.98,361000000.0
2008-07-02 09:45:00,101.98,101.98,101.965,101.97,94000000.0
2008-07-02 09:46:00,101.97,101.98,101.955,101.97,257100000.0
2008-07-02 09:47:00,101.97,102.0,101.955,101.955,244800000.0
2008-07-02 09:48:00,101.96,101.98,101.95,101.97,307900000.0
2008-07-02 09:49:00,101.98,102.015,101.97,102.005,227100000.0
2008-07-02 09:50:00,102.005,102.03,102.0,102.01,346400000.0
2008-07-02 09:51:00,102.01,102.01,101.995,101.995,200500000.0
2008-07-02 09:52:00,101.995,102.01,101.98,102.005,235800000.0
2008-07-02 09:53:00,102.005,102.01,101.995,102.0,444200000.0
2008-07-02 09:54:00,102.0,102.01,101.965,101.97,389500000.0
2008-07-02 09:55:00,101.97,101.98,101.96,101.97,328600000.0
2008-07-02 09:56:00,101.97,101.99,101.97,101.99,384200000.0
2008-07-02 09:57:00,101.99,102.0,101.965,101.97,346600000.0
2008-07-02 09:58:00,101.97,101.98,101.96,101.97,312900000.0
2008-07-02 09:59:00,101.97,101.98,101.96,101.97,186500000.0
2008-07-02 10:00:00,101.97,101.98,101.965,101.97,142800000.0
2008-07-02 10:01:00,101.97,101.99,101.96,101.99,273100000.0
2008-07-02 10:02:00,101.99,102.01,101.985,101.99,489800000.0
2008-07-02 10:03:00,101.99,102.02,101.99,102.01,362700000.0
2008-07-02 10:04:00,102.01,102.03,102.005,102.025,206200000.0
2008-07-02 10:05:00,102.025,102.035,102.015,102.02,161900000.0
2008-07-02 10:06:00,102.02,102.025,102.01,102.025,236400000.0
2008-07-02 10:07:00,102.025,102.045,102.01,102.045,355500000.0
2008-07-02 10:08:00,102.045,102.06,102.02,102.04,352200000.0
2008-07-02 10:09:00,102.04,102.05,102.01,102.03,392900000.0
2008-07-02 10:10:00,102.035,102.075,102.02,102.075,486300000.0
2008-07-02 10:11:00,102.08,102.13,102.07,102.105,410500000.0
2008-07-02 10:12:00,102.105,102.115,102.08,102.095,474900000.0
2008-07-02 10:13:00,102.095,102.12,102.095,102.11,294300000.0
2008-07-02 10:14:00,102.11,102.12,102.1,102.11,439800000.0
2008-07-02 10:15:00,102.11,102.11,102.055,102.06,355400000.0
2008-07-02 10:16:00,102.055,102.095,102.04,102.095,455100000.0
2008-07-02 10:17:00,102.095,102.13,102.075,102.125,361000000.0
2008-07-02 10:18:00,102.12,102.17,102.11,102.165,321000000.0
2008-07-02 10:19:00,102.165,102.18,102.14,102.14,375600000.0
2008-07-02 10:20:00,102.145,102.18,102.145,102.165,411900000.0
2008-07-02 10:21:00,102.17,102.17,102.14,102.16,286800000.0
2008-07-02 10:22:00,102.16,102.17,102.145,102.17,460900000.0
2008-07-02 10:23:00,102.16,102.18,102.16,102.17,369700000.0
2008-07-02 10:24:00,102.175,102.18,102.15,102.16,346900000.0
2008-07-02 10:25:00,102.16,102.175,102.16,102.175,362500000.0
2008-07-02 10:26:00,102.18,102.23,102.18,102.21,457800000.0
2008-07-02 10:27:00,102.21,102.22,102.18,102.195,401800000.0
2008-07-02 10:28:00,102.2,102.23,102.2,102.22,474400000.0
2008-07-02 10:29:00,102.23,102.25,102.22,102.22,335300000.0
2008-07-02 10:30:00,102.22,102.24,102.215,102.24,484500000.0
2008-07-02 10:31:00,102.24,102.24,102.19,102.23,518800000.0
2008-07-02 10:32:00,102.23,102.23,102.155,102.155,489100000.0
2008-07-02 10:33:00,102.155,102.19,102.145,102.18,304600000.0
2008-07-02 10:34:00,102.18,102.18,102.135,102.135,391200000.0
2008-07-02 10:35:00,102.14,102.17,102.115,102.15,434300000.0
2008-07-02 10:36:00,102.145,102.15,102.135,102.145,202700000.0
2008-07-02 10:37:00,102.135,102.145,102.135,102.14,135600000.0
2008-07-02 10:38:00,102.14,102.14,102.1,102.1,307100000.0
2008-07-02 10:39:00,102.1,102.12,102.09,102.105,422700000.0
2008-07-02 10:40:00,102.105,102.145,102.09,102.14,432100000.0
2008-07-02 10:41:00,102.14,102.16,102.13,102.14,376500000.0
2008-07-02 10:42:00,102.14,102.16,102.14,102.15,219300000.0
2008-07-02 10:43:00,102.15,102.16,102.12,102.125,456000000.0
2008-07-02 10:44:00,102.125,102.165,102.125,102.14,246600000.0
2008-07-02 10:45:00,102.14,102.24,102.13,102.24,641900000.0
2008-07-02 10:46:00,102.24,102.24,102.17,102.17,272800000.0
2008-07-02 10:47:00,102.17,102.19,102.16,102.175,343000000.0
2008-07-02 10:48:00,102.17,102.19,102.14,102.17,437000000.0
2008-07-02 10:49:00,102.165,102.19,102.155,102.19,283100000.0
2008-07-02 10:50:00,102.19,102.195,102.175,102.18,231900000.0
2008-07-02 10:51:00,102.18,102.215,102.17,102.2,151000000.0
2008-07-02 10:52:00,102.2,102.22,102.19,102.19,318300000.0
2008-07-02 10:53:00,102.19,102.235,102.19,102.235,290500000.0
2008-07-02 10:54:00,102.235,102.235,102.18,102.18,479400001.0
2008-07-02 10:55:00,102.18,102.2,102.165,102.195,409500000.0
2008-07-02 10:56:00,102.195,102.24,102.175,102.18,391700000.0
2008-07-02 10:57:00,102.18,102.19,102.12,102.16,561700002.0
2008-07-02 10:58:00,102.16,102.19,102.14,102.18,603100000.0
2008-07-02 10:59:00,102.175,102.19,102.125,102.14,430400000.0
2008-07-02 11:00:00,102.14,102.17,102.11,102.125,314700000.0
2008-07-02 11:01:00,102.125,102.175,102.125,102.175,282100000.0
2008-07-02 11:02:00,102.175,102.23,102.155,102.23,512000000.0
2008-07-02 11:03:00,102.22,102.235,102.165,102.18,392400000.0
2008-07-02 11:04:00,102.18,102.205,102.18,102.19,229300000.0
2008-07-02 11:05:00,102.195,102.225,102.185,102.205,238900000.0
2008-07-02 11:06:00,102.205,102.205,102.16,102.16,291400000.0
2008-07-02 11:07:00,102.16,102.16,102.115,102.15,234000000.0
2008-07-02 11:08:00,102.15,102.24,102.15,102.215,434000000.0
2008-07-02 11:09:00,102.215,102.23,102.205,102.22,310200000.0
2008-07-02 11:10:00,102.21,102.23,102.21,102.225,277100000.0
2008-07-02 11:11:00,102.225,102.24,102.225,102.24,124300000.0
2008-07-02 11:12:00,102.23,102.27,102.23,102.245,242500000.0
2008-07-02 11:13:00,102.245,102.265,102.245,102.25,343800000.0
2008-07-02 11:14:00,102.25,102.29,102.25,102.29,173900000.0
2008-07-02 11:15:00,102.29,102.295,102.275,102.275,147400000.0
2008-07-02 11:16:00,102.275,102.325,102.275,102.325,258400000.0
2008-07-02 11:17:00,102.32,102.32,102.28,102.29,340600000.0
2008-07-02 11:18:00,102.29,102.29,102.25,102.285,282200000.0
2008-07-02 11:19:00,102.285,102.29,102.265,102.28,151700000.0
2008-07-02 11:20:00,102.275,102.28,102.215,102.215,328200000.0
2008-07-02 11:21:00,102.215,102.23,102.19,102.195,320400000.0
2008-07-02 11:22:00,102.195,102.2,102.18,102.19,217800000.0
2008-07-02 11:23:00,102.195,102.21,102.195,102.205,140400000.0
2008-07-02 11:24:00,102.205,102.215,102.155,102.155,311100000.0
2008-07-02 11:25:00,102.155,102.175,102.125,102.13,389300000.0
2008-07-02 11:26:00,102.13,102.145,102.115,102.125,408500000.0
2008-07-02 11:27:00,102.13,102.15,102.11,102.14,390700000.0
2008-07-02 11:28:00,102.14,102.17,102.14,102.15,287400000.0
2008-07-02 11:29:00,102.16,102.18,102.16,102.175,213000000.0
2008-07-02 11:30:00,102.17,102.17,102.135,102.135,304900000.0
2008-07-02 11:31:00,102.14,102.18,102.125,102.18,201100000.0
2008-07-02 11:32:00,102.18,102.19,102.15,102.175,285600000.0
2008-07-02 11:33:00,102.175,102.18,102.14,102.15,361000000.0
2008-07-02 11:34:00,102.15,102.15,102.13,102.14,293700000.0
2008-07-02 11:35:00,102.14,102.165,102.11,102.11,507100000.0
2008-07-02 11:36:00,102.11,102.13,102.095,102.13,200800000.0
2008-07-02 11:37:00,102.13,102.14,102.11,102.12,209200000.0
2008-07-02 11:38:00,102.12,102.13,102.09,102.09,205300000.0
2008-07-02 11:39:00,102.09,102.12,102.09,102.105,299200000.0
2008-07-02 11:40:00,102.105,102.125,102.095,102.1,396800000.0
2008-07-02 11:41:00,102.11,102.11,102.08,102.09,434800000.0
2008-07-02 11:42:00,102.095,102.1,102.075,102.085,216700000.0
2008-07-02 11:43:00,102.085,102.105,102.075,102.075,217300000.0
2008-07-02 11:44:00,102.08,102.085,102.045,102.055,221000001.0
2008-07-02 11:45:00,102.05,102.09,102.04,102.065,541000000.0
2008-07-02 11:46:00,102.06,102.07,102.04,102.04,408000000.0
2008-07-02 11:47:00,102.04,102.06,102.025,102.045,187900000.0
2008-07-02 11:48:00,102.045,102.065,102.035,102.06,242900000.0
2008-07-02 11:49:00,102.055,102.08,102.045,102.065,183800000.0
2008-07-02 11:50:00,102.065,102.105,102.06,102.105,107500000.0
2008-07-02 11:51:00,102.105,102.115,102.08,102.085,180000000.0
2008-07-02 11:52:00,102.085,102.175,102.085,102.155,318600000.0
2008-07-02 11:53:00,102.155,102.17,102.14,102.14,372200000.0
2008-07-02 11:54:00,102.14,102.155,102.135,102.14,200500000.0
2008-07-02 11:55:00,102.135,102.15,102.13,102.14,261000000.0
2008-07-02 11:56:00,102.13,102.14,102.12,102.13,207500000.0
2008-07-02 11:57:00,102.13,102.165,102.12,102.165,118800000.0
2008-07-02 11:58:00,102.165,102.195,102.155,102.175,167800000.0
2008-07-02 11:59:00,102.175,102.19,102.16,102.175,179700000.0
2008-07-02 12:00:00,102.175,102.18,102.16,102.175,130900000.0
2008-07-02 12:01:00,102.18,102.215,102.175,102.205,112800000.0
2008-07-02 12:02:00,102.205,102.24,102.205,102.235,105800000.0
2008-07-02 12:03:00,102.24,102.34,102.24,102.335,372600000.0
2008-07-02 12:04:00,102.34,102.34,102.305,102.315,542600000.0
2008-07-02 12:05:00,102.32,102.395,102.315,102.375,457500000.0
2008-07-02 12:06:00,102.375,102.385,102.335,102.37,345300000.0
2008-07-02 12:07:00,102.37,102.4,102.37,102.385,519200000.0
2008-07-02 12:08:00,102.385,102.385,102.28,102.3,358700000.0
2008-07-02 12:09:00,102.3,102.305,102.28,102.295,236200000.0
2008-07-02 12:10:00,102.295,102.295,102.275,102.28,291700000.0
2008-07-02 12:11:00,102.275,102.33,102.275,102.31,263600000.0
2008-07-02 12:12:00,102.31,102.34,102.29,102.29,372900000.0
2008-07-02 12:13:00,102.29,102.29,102.26,102.26,336700000.0
2008-07-02 12:14:00,102.26,102.28,102.25,102.27,356600000.0
2008-07-02 12:15:00,102.27,102.28,102.25,102.26,249000000.0
2008-07-02 12:16:00,102.26,102.33,102.26,102.32,472000000.0
2008-07-02 12:17:00,102.32,102.32,102.29,102.31,238400000.0
2008-07-02 12:18:00,102.315,102.32,102.29,102.3,362100000.0
2008-07-02 12:19:00,102.3,102.31,102.29,102.3,36900000.0
2008-07-02 12:20:00,102.3,102.3,102.29,102.3,40500000.0
2008-07-02 12:21:00,102.3,102.32,102.28,102.31,246500000.0
2008-07-02 12:22:00,102.31,102.32,102.28,102.31,224100000.0
2008-07-02 12:23:00,102.31,102.33,102.29,102.32,116500000.0
2008-07-02 12:24:00,102.32,102.32,102.3,102.3,379200000.0
2008-07-02 12:25:00,102.3,102.3,102.29,102.29,108300000.0
2008-07-02 12:26:00,102.29,102.29,102.28,102.29,190800000.0
2008-07-02 12:27:00,102.295,102.31,102.27,102.27,128200000.0
2008-07-02 12:28:00,102.27,102.29,102.27,102.28,138100000.0
2008-07-02 12:29:00,102.28,102.28,102.27,102.28,83200000.0
2008-07-02 12:30:00,102.28,102.28,102.27,102.28,131200000.0
2008-07-02 12:31:00,102.28,102.28,102.24,102.26,317200000.0
2008-07-02 12:32:00,102.26,102.26,102.2,102.24,292200000.0
2008-07-02 12:33:00,102.24,102.29,102.24,102.26,347600000.0
2008-07-02 12:34:00,102.26,102.26,102.19,102.22,328200000.0
2008-07-02 12:35:00,102.22,102.26,102.19,102.25,348000000.0
2008-07-02 12:36:00,102.25,102.27,102.22,102.26,395700000.0
2008-07-02 12:37:00,102.26,102.33,102.26,102.32,234100000.0
2008-07-02 12:38:00,102.32,102.32,102.285,102.29,177000000.0
2008-07-02 12:39:00,102.29,102.33,102.29,102.31,87000000.0
2008-07-02 12:40:00,102.31,102.32,102.3,102.305,154700000.0
2008-07-02 12:41:00,102.305,102.36,102.29,102.35,471200000.0
2008-07-02 12:42:00,102.35,102.35,102.32,102.335,344700000.0
2008-07-02 12:43:00,102.34,102.34,102.31,102.34,221400000.0
2008-07-02 12:44:00,102.34,102.34,102.3,102.32,218300000.0
2008-07-02 12:45:00,102.325,102.36,102.325,102.34,229500000.0
2008-07-02 12:46:00,102.34,102.34,102.27,102.28,194900000.0
2008-07-02 12:47:00,102.28,102.28,102.25,102.26,90500000.0
2008-07-02 12:48:00,102.26,102.27,102.23,102.23,400400000.0
2008-07-02 12:49:00,102.23,102.3,102.23,102.29,268100000.0
2008-07-02 12:50:00,102.29,102.3,102.28,102.29,133200000.0
2008-07-02 12:51:00,102.29,102.3,102.28,102.28,99600000.0
2008-07-02 12:52:00,102.28,102.3,102.28,102.28,289300000.0
2008-07-02 12:53:00,102.28,102.3,102.26,102.3,142400000.0
2008-07-02 12:54:00,102.3,102.37,102.29,102.37,264900000.0
2008-07-02 12:55:00,102.37,102.39,102.36,102.36,261900000.0
2008-07-02 12:56:00,102.36,102.38,102.35,102.36,343200000.0
2008-07-02 12:57:00,102.36,102.39,102.35,102.36,373900000.0
2008-07-02 12:58:00,102.365,102.38,102.36,102.37,125200000.0
2008-07-02 12:59:00,102.37,102.39,102.36,102.36,174900000.0
2008-07-02 13:00:00,102.36,102.36,102.33,102.33,125500000.0
2008-07-02 13:01:00,102.32,102.33,102.3,102.31,258800000.0
2008-07-02 13:02:00,102.31,102.32,102.3,102.32,102000000.0
2008-07-02 13:03:00,102.32,102.36,102.32,102.35,192800000.0
2008-07-02 13:04:00,102.35,102.36,102.34,102.34,75300000.0
2008-07-02 13:05:00,102.33,102.33,102.29,102.29,242800000.0
2008-07-02 13:06:00,102.29,102.31,102.29,102.31,97300000.0
2008-07-02 13:07:00,102.31,102.31,102.27,102.27,95300000.0
2008-07-02 13:08:00,102.27,102.28,102.26,102.26,133200000.0
2008-07-02 13:09:00,102.26,102.26,102.24,102.24,110100000.0
2008-07-02 13:10:00,102.24,102.25,102.22,102.23,220200000.0
2008-07-02 13:11:00,102.23,102.23,102.21,102.22,100600000.0
2008-07-02 13:12:00,102.21,102.22,102.2,102.22,275500000.0
2008-07-02 13:13:00,102.22,102.24,102.21,102.24,168100000.0
2008-07-02 13:14:00,102.24,102.26,102.24,102.26,201100000.0
2008-07-02 13:15:00,102.26,102.305,102.245,102.27,181300000.0
2008-07-02 13:16:00,102.27,102.3,102.26,102.29,192300000.0
2008-07-02 13:17:00,102.29,102.29,102.25,102.25,142300000.0
2008-07-02 13:18:00,102.25,102.26,102.25,102.25,242500000.0
2008-07-02 13:19:00,102.25,102.25,102.24,102.24,85000000.0
2008-07-02 13:20:00,102.24,102.27,102.24,102.27,162700000.0
2008-07-02 13:21:00,102.27,102.28,102.26,102.28,126500000.0
2008-07-02 13:22:00,102.28,102.29,102.27,102.29,101900000.0
2008-07-02 13:23:00,102.29,102.29,102.27,102.27,31800000.0
2008-07-02 13:24:00,102.27,102.285,102.25,102.27,226100000.0
2008-07-02 13:25:00,102.27,102.32,102.26,102.31,384500000.0
2008-07-02 13:26:00,102.31,102.33,102.31,102.33,405200000.0
2008-07-02 13:27:00,102.33,102.34,102.32,102.33,230600000.0
2008-07-02 13:28:00,102.33,102.34,102.31,102.34,160700000.0
2008-07-02 13:29:00,102.34,102.35,102.32,102.32,169100000.0
2008-07-02 13:30:00,102.32,102.34,102.3,102.34,220100000.0
2008-07-02 13:31:00,102.34,102.34,102.28,102.3,248000000.0
2008-07-02 13:32:00,102.3,102.3,102.29,102.29,75200000.0
2008-07-02 13:33:00,102.29,102.29,102.25,102.26,108200000.0
2008-07-02 13:34:00,102.26,102.26,102.25,102.26,35000000.0
2008-07-02 13:35:00,102.26,102.29,102.26,102.28,46300000.0
2008-07-02 13:36:00,102.28,102.33,102.275,102.32,143200000.0
2008-07-02 13:37:00,102.32,102.32,102.3,102.32,97100000.0
2008-07-02 13:38:00,102.32,102.33,102.27,102.28,141500000.0
2008-07-02 13:39:00,102.28,102.33,102.27,102.33,229700000.0
2008-07-02 13:40:00,102.33,102.34,102.3,102.32,507200000.0
2008-07-02 13:41:00,102.33,102.345,102.33,102.33,127100000.0
2008-07-02 13:42:00,102.335,102.34,102.32,102.33,139400000.0
2008-07-02 13:43:00,102.33,102.38,102.33,102.36,152800000.0
2008-07-02 13:44:00,102.36,102.38,102.31,102.33,329500000.0
2008-07-02 13:45:00,102.33,102.34,102.31,102.34,277700000.0
2008-07-02 13:46:00,102.34,102.34,102.33,102.33,141800000.0
2008-07-02 13:47:00,102.33,102.33,102.31,102.31,178400000.0
2008-07-02 13:48:00,102.31,102.32,102.26,102.26,139700000.0
2008-07-02 13:49:00,102.26,102.28,102.26,102.27,162900000.0
2008-07-02 13:50:00,102.27,102.29,102.26,102.29,269500000.0
2008-07-02 13:51:00,102.29,102.33,102.29,102.33,132400000.0
2008-07-02 13:52:00,102.33,102.37,102.32,102.36,320700000.0
2008-07-02 13:53:00,102.36,102.41,102.36,102.4,100100000.0
2008-07-02 13:54:00,102.4,102.4,102.39,102.39,77300000.0
2008-07-02 13:55:00,102.39,102.39,102.375,102.38,328900000.0
2008-07-02 13:56:00,102.38,102.38,102.35,102.35,414900000.0
2008-07-02 13:57:00,102.35,102.36,102.33,102.34,100300000.0
2008-07-02 13:58:00,102.33,102.34,102.32,102.32,93900000.0
2008-07-02 13:59:00,102.32,102.33,102.31,102.31,264600000.0
2008-07-02 14:00:00,102.31,102.32,102.31,102.31,84500000.0
2008-07-02 14:01:00,102.31,102.33,102.31,102.31,25600000.0
2008-07-02 14:02:00,102.31,102.34,102.305,102.305,87500000.0
2008-07-02 14:03:00,102.305,102.33,102.29,102.32,330600000.0
2008-07-02 14:04:00,102.32,102.34,102.305,102.305,374600000.0
2008-07-02 14:05:00,102.31,102.32,102.3,102.3,232700000.0
2008-07-02 14:06:00,102.3,102.34,102.3,102.32,96100000.0
2008-07-02 14:07:00,102.33,102.33,102.28,102.28,431800000.0
2008-07-02 14:08:00,102.28,102.28,102.265,102.28,309100000.0
2008-07-02 14:09:00,102.28,102.29,102.25,102.28,304300000.0
2008-07-02 14:10:00,102.27,102.32,102.27,102.31,240700000.0
2008-07-02 14:11:00,102.31,102.35,102.31,102.34,406800000.0
2008-07-02 14:12:00,102.34,102.39,102.34,102.375,514800000.0
2008-07-02 14:13:00,102.38,102.4,102.35,102.395,356900000.0
2008-07-02 14:14:00,102.4,102.445,102.37,102.38,175200000.0
2008-07-02 14:15:00,102.375,102.41,102.135,102.29,394800002.0
2008-07-02 14:16:00,102.29,102.31,102.24,102.25,383800000.0
2008-07-02 14:17:00,102.26,102.3,102.24,102.26,382400000.0
2008-07-02 14:18:00,102.27,102.28,102.23,102.25,544900000.0
2008-07-02 14:19:00,102.25,102.25,102.15,102.16,843500000.0
2008-07-02 14:20:00,102.16,102.23,102.16,102.22,634400000.0
2008-07-02 14:21:00,102.22,102.22,102.18,102.2,550600000.0
2008-07-02 14:22:00,102.2,102.21,102.175,102.19,322400000.0
2008-07-02 14:23:00,102.19,102.25,102.19,102.24,311700000.0
2008-07-02 14:24:00,102.24,102.265,102.22,102.23,447600000.0
2008-07-02 14:25:00,102.23,102.25,102.21,102.21,461300000.0
2008-07-02 14:26:00,102.21,102.26,102.205,102.23,614700000.0
2008-07-02 14:27:00,102.23,102.27,102.23,102.23,512000001.0
2008-07-02 14:28:00,102.23,102.27,102.21,102.26,566300000.0
2008-07-02 14:29:00,102.26,102.29,102.23,102.26,648300000.0
2008-07-02 14:30:00,102.26,102.29,102.26,102.27,477300000.0
2008-07-02 14:31:00,102.27,102.28,102.24,102.24,411200000.0
2008-07-02 14:32:00,102.24,102.27,102.23,102.24,491300000.0
2008-07-02 14:33:00,102.24,102.26,102.24,102.25,453700000.0
2008-07-02 14:34:00,102.25,102.26,102.24,102.26,346900000.0
2008-07-02 14:35:00,102.265,102.265,102.21,102.25,328600000.0
2008-07-02 14:36:00,102.25,102.25,102.17,102.18,755600000.0
2008-07-02 14:37:00,102.17,102.18,102.15,102.16,429300000.0
2008-07-02 14:38:00,102.16,102.18,102.16,102.16,592500000.0
2008-07-02 14:39:00,102.16,102.2,102.13,102.18,497600000.0
2008-07-02 14:40:00,102.18,102.18,102.13,102.13,202800000.0
2008-07-02 14:41:00,102.12,102.17,102.12,102.13,549700000.0
2008-07-02 14:42:00,102.13,102.18,102.1,102.15,687800000.0
2008-07-02 14:43:00,102.15,102.21,102.15,102.21,385400000.0
2008-07-02 14:44:00,102.21,102.24,102.2,102.21,375700000.0
2008-07-02 14:45:00,102.21,102.22,102.19,102.21,328800000.0
2008-07-02 14:46:00,102.21,102.23,102.17,102.2,389800000.0
2008-07-02 14:47:00,102.19,102.23,102.19,102.22,537500000.0
2008-07-02 14:48:00,102.22,102.25,102.13,102.15,564600000.0
2008-07-02 14:49:00,102.15,102.17,102.12,102.12,319600000.0
2008-07-02 14:50:00,102.12,102.14,102.11,102.11,212000000.0
2008-07-02 14:51:00,102.11,102.11,102.06,102.07,746700000.0
2008-07-02 14:52:00,102.07,102.07,102.04,102.07,376700000.0
2008-07-02 14:53:00,102.07,102.08,102.05,102.05,152200000.0
2008-07-02 14:54:00,102.05,102.05,102.04,102.045,251400000.0
2008-07-02 14:55:00,102.045,102.05,102.01,102.02,562300000.0
2008-07-02 14:56:00,102.02,102.04,102.0,102.03,528600000.0
2008-07-02 14:57:00,102.03,102.04,102.01,102.03,466500000.0
2008-07-02 14:58:00,102.03,102.06,102.01,102.02,496200000.0
2008-07-02 14:59:00,102.02,102.02,101.98,102.01,713100000.0
2008-07-02 15:00:00,102.0,102.12,102.0,102.09,604600001.0
2008-07-02 15:01:00,102.095,102.14,102.095,102.11,432900000.0
2008-07-02 15:02:00,102.11,102.15,102.11,102.14,390300000.0
2008-07-02 15:03:00,102.14,102.18,102.13,102.15,222200000.0
2008-07-02 15:04:00,102.15,102.2,102.14,102.16,612000000.0
2008-07-02 15:05:00,102.17,102.18,102.14,102.17,219600000.0
2008-07-02 15:06:00,102.17,102.17,102.14,102.16,402500000.0
2008-07-02 15:07:00,102.16,102.17,102.15,102.16,328500000.0
2008-07-02 15:08:00,102.16,102.17,102.13,102.15,318200000.0
2008-07-02 15:09:00,102.15,102.17,102.12,102.17,185300000.0
2008-07-02 15:10:00,102.18,102.18,102.11,102.12,341000000.0
2008-07-02 15:11:00,102.12,102.17,102.12,102.14,501500000.0
2008-07-02 15:12:00,102.14,102.18,102.14,102.18,427700000.0
2008-07-02 15:13:00,102.18,102.2,102.17,102.2,493300000.0
2008-07-02 15:14:00,102.2,102.22,102.18,102.22,554100000.0
2008-07-02 15:15:00,102.22,102.24,102.21,102.22,375100000.0
2008-07-02 15:16:00,102.23,102.24,102.21,102.22,285300000.0
2008-07-02 15:17:00,102.22,102.24,102.19,102.21,579600000.0
2008-07-02 15:18:00,102.21,102.22,102.2,102.2,294000000.0
2008-07-02 15:19:00,102.2,102.22,102.18,102.2,405600000.0
2008-07-02 15:20:00,102.2,102.22,102.17,102.17,504400000.0
2008-07-02 15:21:00,102.18,102.2,102.18,102.2,317600000.0
2008-07-02 15:22:00,102.2,102.22,102.195,102.195,363800000.0
2008-07-02 15:23:00,102.195,102.27,102.195,102.26,435700000.0
2008-07-02 15:24:00,102.26,102.27,102.23,102.25,444000000.0
2008-07-02 15:25:00,102.25,102.25,102.23,102.24,361600000.0
2008-07-02 15:26:00,102.24,102.27,102.24,102.27,292000000.0
2008-07-02 15:27:00,102.27,102.28,102.25,102.27,360100000.0
2008-07-02 15:28:00,102.27,102.27,102.23,102.23,168400000.0
2008-07-02 15:29:00,102.23,102.25,102.22,102.22,345100000.0
2008-07-02 15:30:00,102.22,102.27,102.21,102.26,530800000.0
2008-07-02 15:31:00,102.26,102.28,102.25,102.26,436700000.0
2008-07-02 15:32:00,102.26,102.27,102.23,102.25,469900000.0
2008-07-02 15:33:00,102.25,102.27,102.225,102.25,636600000.0
2008-07-02 15:34:00,102.25,102.27,102.22,102.24,690800000.0
2008-07-02 15:35:00,102.25,102.29,102.24,102.28,377400000.0
2008-07-02 15:36:00,102.28,102.29,102.26,102.27,446600000.0
2008-07-02 15:37:00,102.27,102.32,102.27,102.3,393700000.0
2008-07-02 15:38:00,102.3,102.33,102.3,102.32,368100000.0
2008-07-02 15:39:00,102.32,102.35,102.29,102.31,407200000.0
2008-07-02 15:40:00,102.31,102.35,102.29,102.31,546900000.0
2008-07-02 15:41:00,102.31,102.32,102.29,102.29,306800000.0
2008-07-02 15:42:00,102.3,102.32,102.29,102.3,372700000.0
2008-07-02 15:43:00,102.3,102.31,102.29,102.3,368700000.0
2008-07-02 15:44:00,102.3,102.31,102.28,102.28,405800000.0
2008-07-02 15:45:00,102.28,102.3,102.275,102.28,613500000.0
2008-07-02 15:46:00,102.28,102.31,102.27,102.3,497100000.0
2008-07-02 15:47:00,102.3,102.32,102.29,102.3,280800000.0
2008-07-02 15:48:00,102.3,102.34,102.3,102.3,594000000.0
2008-07-02 15:49:00,102.3,102.3,102.26,102.27,326900000.0
2008-07-02 15:50:00,102.27,102.29,102.25,102.25,632800000.0
2008-07-02 15:51:00,102.26,102.26,102.22,102.23,481100000.0
2008-07-02 15:52:00,102.23,102.26,102.22,102.26,348700000.0
2008-07-02 15:53:00,102.26,102.26,102.22,102.23,496500000.0
2008-07-02 15:54:00,102.25,102.26,102.21,102.25,485000000.0
2008-07-02 15:55:00,102.25,102.26,102.19,102.2,724600000.0
2008-07-02 15:56:00,102.21,102.24,102.19,102.23,340000000.0
2008-07-02 15:57:00,102.23,102.25,102.22,102.23,278200000.0
2008-07-02 15:58:00,102.23,102.25,102.21,102.23,408900000.0
2008-07-02 15:59:00,102.23,102.24,102.21,102.21,377900000.0
2008-07-02 16:00:00,102.21,102.26,102.195,102.24,206000000.0
2008-07-02 16:01:00,102.24,102.28,102.21,102.22,627600000.0
2008-07-02 16:02:00,102.22,102.25,102.2,102.24,294300000.0
2008-07-02 16:03:00,102.24,102.28,102.23,102.23,554200000.0
2008-07-02 16:04:00,102.23,102.28,102.21,102.25,340400000.0
2008-07-02 16:05:00,102.25,102.26,102.21,102.24,470899998.0
2008-07-02 16:06:00,102.24,102.24,102.22,102.22,281300000.0
2008-07-02 16:07:00,102.22,102.27,102.22,102.25,359900000.0
2008-07-02 16:08:00,102.24,102.26,102.21,102.26,555900000.0
2008-07-02 16:09:00,102.26,102.27,102.23,102.26,496400000.0
2008-07-02 16:10:00,102.255,102.27,102.24,102.24,646900000.0
2008-07-02 16:11:00,102.24,102.26,102.23,102.25,342000000.0
2008-07-02 16:12:00,102.25,102.26,102.22,102.24,369300000.0
2008-07-02 16:13:00,102.23,102.24,102.215,102.24,504500000.0
2008-07-02 16:14:00,102.24,102.28,102.225,102.27,533700000.0
2008-07-02 16:15:00,102.29,102.3,102.26,102.27,559400000.0
2008-07-02 16:16:00,102.27,102.27,102.21,102.26,757400000.0
2008-07-02 16:17:00,102.27,102.27,102.22,102.22,572600000.0
2008-07-02 16:18:00,102.22,102.25,102.205,102.24,498700000.0
2008-07-02 16:19:00,102.24,102.24,102.18,102.18,502800001.0
2008-07-02 16:20:00,102.18,102.21,102.16,102.2,540900000.0
2008-07-02 16:21:00,102.2,102.2,102.18,102.18,289700000.0
2008-07-02 16:22:00,102.18,102.21,102.17,102.18,335800000.0
2008-07-02 16:23:00,102.18,102.22,102.18,102.22,141100000.0
2008-07-02 16:24:00,102.22,102.27,102.22,102.25,392300000.0
2008-07-02 16:25:00,102.25,102.25,102.22,102.22,386800000.0
2008-07-02 16:26:00,102.22,102.22,102.18,102.2,310400000.0
2008-07-02 16:27:00,102.21,102.25,102.21,102.24,277300000.0
2008-07-02 16:28:00,102.24,102.25,102.23,102.25,221400000.0
2008-07-02 16:29:00,102.26,102.27,102.24,102.25,204200000.0
2008-07-02 16:30:00,102.25,102.26,102.23,102.23,105800000.0
2008-07-02 16:31:00,102.24,102.24,102.19,102.23,234500000.0
2008-07-02 16:32:00,102.23,102.23,102.2,102.22,366200000.0
2008-07-02 16:33:00,102.22,102.22,102.19,102.195,492699999.0
2008-07-02 16:34:00,102.195,102.2,102.16,102.16,543100000.0
2008-07-02 16:35:00,102.16,102.19,102.14,102.18,523280000.0
2008-07-02 16:36:00,102.18,102.2,102.15,102.15,745196000.0
2008-07-02 16:37:00,102.15,102.19,102.14,102.17,691900000.0
2008-07-02 16:38:00,102.17,102.18,102.12,102.13,629700000.0
2008-07-02 16:39:00,102.13,102.15,102.09,102.12,729100000.0
2008-07-02 16:40:00,102.11,102.12,102.04,102.05,513700000.0
2008-07-02 16:41:00,102.05,102.06,102.01,102.03,526500000.0
2008-07-02 16:42:00,102.03,102.1,102.025,102.1,278900000.0
2008-07-02 16:43:00,102.095,102.17,102.09,102.15,287600000.0
2008-07-02 16:44:00,102.15,102.17,102.14,102.16,420000000.0
2008-07-02 16:45:00,102.16,102.22,102.15,102.21,303700000.0
2008-07-02 16:46:00,102.21,102.22,102.18,102.2,558900000.0
2008-07-02 16:47:00,102.2,102.23,102.195,102.215,524500000.0
2008-07-02 16:48:00,102.21,102.24,102.2,102.2,399200000.0
2008-07-02 16:49:00,102.2,102.21,102.16,102.18,202900000.0
2008-07-02 16:50:00,102.18,102.19,102.14,102.16,449200000.0
2008-07-02 16:51:00,102.16,102.2,102.14,102.18,407700000.0
2008-07-02 16:52:00,102.18,102.19,102.15,102.16,373600000.0
2008-07-02 16:53:00,102.16,102.19,102.16,102.19,286500000.0
2008-07-02 16:54:00,102.19,102.19,102.18,102.18,208000000.0
2008-07-02 16:55:00,102.18,102.21,102.18,102.19,284600000.0
2008-07-02 16:56:00,102.19,102.2,102.18,102.2,310600000.0
2008-07-02 16:57:00,102.2,102.24,102.19,102.19,524400000.0
2008-07-02 16:58:00,102.19,102.22,102.17,102.17,387900000.0
2008-07-02 16:59:00,102.17,102.17,102.12,102.13,444900000.0
2008-07-02 17:00:00,102.13,102.13,102.09,102.1,380300000.0
2008-07-02 17:01:00,102.1,102.1,102.06,102.06,370600000.0
2008-07-02 17:02:00,102.06,102.08,102.05,102.05,135300000.0
2008-07-02 17:03:00,102.05,102.06,102.04,102.04,338900000.0
2008-07-02 17:04:00,102.04,102.05,102.02,102.04,385100000.0
2008-07-02 17:05:00,102.04,102.06,102.03,102.06,314200000.0
2008-07-02 17:06:00,102.05,102.07,102.04,102.05,250400000.0
2008-07-02 17:07:00,102.05,102.09,102.05,102.08,360800000.0
2008-07-02 17:08:00,102.08,102.08,102.05,102.05,265300000.0
2008-07-02 17:09:00,102.05,102.06,102.0,102.05,153600000.0
2008-07-02 17:10:00,102.05,102.07,102.04,102.05,173500000.0
2008-07-02 17:11:00,102.05,102.05,102.01,102.01,155200000.0
2008-07-02 17:12:00,102.01,102.01,101.99,102.0,293800000.0
2008-07-02 17:13:00,102.0,102.0,101.97,101.98,384800000.0
2008-07-02 17:14:00,101.985,102.01,101.98,102.01,407900000.0
2008-07-02 17:15:00,102.01,102.01,101.98,101.99,342000000.0
2008-07-02 17:16:00,101.99,102.0,101.97,101.99,303300000.0
2008-07-02 17:17:00,101.99,102.02,101.99,102.01,239400000.0
2008-07-02 17:18:00,102.01,102.03,102.0,102.02,282700000.0
2008-07-02 17:19:00,102.02,102.07,102.02,102.06,319100000.0
2008-07-02 17:20:00,102.06,102.06,102.04,102.04,245900000.0
2008-07-02 17:21:00,102.04,102.07,102.04,102.06,358800000.0
2008-07-02 17:22:00,102.06,102.07,102.02,102.065,461700000.0
2008-07-02 17:23:00,102.065,102.11,102.065,102.11,309500000.0
2008-07-02 17:24:00,102.1,102.13,102.1,102.11,235300000.0
2008-07-02 17:25:00,102.11,102.12,102.1,102.1,265000000.0
2008-07-02 17:26:00,102.1,102.1,102.04,102.05,493100000.0
2008-07-02 17:27:00,102.05,102.05,102.03,102.05,419400000.0
2008-07-02 17:28:00,102.05,102.05,102.02,102.03,459700000.0
2008-07-02 17:29:00,102.03,102.03,101.94,101.96,554200000.0
2008-07-02 17:30:00,101.96,101.99,101.96,101.98,594600000.0
2008-07-02 17:31:00,101.98,102.0,101.975,101.98,247900000.0
2008-07-02 17:32:00,101.98,101.98,101.95,101.96,369600000.0
2008-07-02 17:33:00,101.96,101.96,101.935,101.935,304800000.0
2008-07-02 17:34:00,101.94,101.96,101.93,101.93,296900000.0
2008-07-02 17:35:00,101.935,101.96,101.93,101.94,301600000.0
2008-07-02 17:36:00,101.94,101.96,101.93,101.95,250500000.0
2008-07-02 17:37:00,101.95,101.99,101.95,101.97,251100000.0
2008-07-02 17:38:00,101.97,101.99,101.96,101.97,294900000.0
2008-07-02 17:39:00,101.97,101.99,101.97,101.98,53600000.0
2008-07-02 17:40:00,101.98,102.02,101.98,102.01,263900000.0
2008-07-02 17:41:00,102.01,102.03,102.01,102.015,180000000.0
2008-07-02 17:42:00,102.015,102.03,102.0,102.0,264400000.0
2008-07-02 17:43:00,102.0,102.01,101.99,101.99,194800000.0
2008-07-02 17:44:00,101.99,102.06,101.99,102.06,383600000.0
2008-07-02 17:45:00,102.05,102.05,102.01,102.01,259000000.0
2008-07-02 17:46:00,102.01,102.06,102.01,102.05,184700000.0
2008-07-02 17:47:00,102.05,102.05,102.0,102.0,402400000.0
2008-07-02 17:48:00,102.015,102.04,102.015,102.04,399700000.0
2008-07-02 17:49:00,102.04,102.04,102.0,102.01,365200000.0
2008-07-02 17:50:00,102.01,102.06,102.01,102.04,387100000.0
2008-07-02 17:51:00,102.04,102.05,102.01,102.03,316700000.0
2008-07-02 17:52:00,102.02,102.05,102.02,102.03,290900000.0
2008-07-02 17:53:00,102.03,102.05,102.01,102.01,356300000.0
2008-07-02 17:54:00,102.015,102.02,101.97,102.0,406300000.0
2008-07-02 17:55:00,101.99,102.01,101.96,101.99,296500000.0
2008-07-02 17:56:00,101.98,102.01,101.98,102.01,143800000.0
2008-07-02 17:57:00,102.01,102.02,102.0,102.01,195000000.0
2008-07-02 17:58:00,102.01,102.04,102.0,102.02,178800000.0
2008-07-02 17:59:00,102.02,102.02,102.0,102.0,235600000.0
2008-07-02 18:00:00,102.0,102.0,101.97,101.99,215600000.0
2008-07-02 18:01:00,101.99,102.05,101.98,102.04,334100000.0
2008-07-02 18:02:00,102.04,102.08,102.03,102.08,222400000.0
2008-07-02 18:03:00,102.07,102.07,102.05,102.06,190100000.0
2008-07-02 18:04:00,102.06,102.06,102.06,102.06,43800000.0
2008-07-02 18:05:00,102.06,102.13,102.06,102.12,186900000.0
2008-07-02 18:06:00,102.125,102.13,102.095,102.11,293400000.0
2008-07-02 18:07:00,102.1,102.1,102.085,102.09,186900000.0
2008-07-02 18:08:00,102.09,102.1,102.08,102.09,163700000.0
2008-07-02 18:09:00,102.09,102.11,102.09,102.11,163800000.0
2008-07-02 18:10:00,102.1,102.14,102.1,102.13,171400000.0
2008-07-02 18:11:00,102.13,102.13,102.12,102.12,120300000.0
2008-07-02 18:12:00,102.12,102.12,102.11,102.12,74200000.0
2008-07-02 18:13:00,102.11,102.12,102.11,102.12,84900000.0
2008-07-02 18:14:00,102.12,102.13,102.11,102.13,260500000.0
2008-07-02 18:15:00,102.13,102.17,102.11,102.15,503600000.0
2008-07-02 18:16:00,102.15,102.16,102.15,102.16,134000000.0
2008-07-02 18:17:00,102.16,102.17,102.16,102.16,59300000.0
2008-07-02 18:18:00,102.16,102.19,102.16,102.16,389500000.0
2008-07-02 18:19:00,102.16,102.17,102.14,102.15,165300000.0
2008-07-02 18:20:00,102.15,102.16,102.13,102.13,203600000.0
2008-07-02 18:21:00,102.13,102.14,102.12,102.13,128800000.0
2008-07-02 18:22:00,102.13,102.14,102.12,102.12,103100000.0
2008-07-02 18:23:00,102.12,102.12,102.1,102.1,135200000.0
2008-07-02 18:24:00,102.105,102.13,102.1,102.12,222900000.0
2008-07-02 18:25:00,102.12,102.12,102.07,102.07,253300000.0
2008-07-02 18:26:00,102.07,102.07,102.04,102.07,270800000.0
2008-07-02 18:27:00,102.07,102.07,102.05,102.05,263800000.0
2008-07-02 18:28:00,102.05,102.08,102.04,102.06,393600000.0
2008-07-02 18:29:00,102.065,102.07,102.04,102.06,271300000.0
2008-07-02 18:30:00,102.06,102.06,102.06,102.06,14400000.0
2008-07-02 18:31:00,102.05,102.05,102.025,102.04,123800000.0
2008-07-02 18:32:00,102.04,102.08,102.04,102.06,270200000.0
2008-07-02 18:33:00,102.06,102.07,101.99,102.0,333800000.0
2008-07-02 18:34:00,102.0,102.0,101.975,102.0,153800000.0
2008-07-02 18:35:00,102.0,102.0,101.99,101.99,215800000.0
2008-07-02 18:36:00,101.99,102.0,101.97,101.97,145800000.0
2008-07-02 18:37:00,101.975,101.99,101.97,101.99,107400000.0
2008-07-02 18:38:00,101.98,101.99,101.97,101.99,102400000.0
2008-07-02 18:39:00,101.99,102.04,101.98,102.04,432800000.0
2008-07-02 18:40:00,102.05,102.05,102.02,102.03,259900000.0
2008-07-02 18:41:00,102.03,102.03,101.985,101.995,304800000.0
2008-07-02 18:42:00,101.995,102.005,101.985,102.0,156100000.0
2008-07-02 18:43:00,102.0,102.03,102.0,102.02,158700000.0
2008-07-02 18:44:00,102.02,102.03,102.0,102.0,120600000.0
2008-07-02 18:45:00,102.005,102.04,102.005,102.03,118700000.0
2008-07-02 18:46:00,102.03,102.04,102.01,102.02,229100000.0
2008-07-02 18:47:00,102.02,102.05,102.02,102.04,202500000.0
2008-07-02 18:48:00,102.045,102.05,102.02,102.02,103100000.0
2008-07-02 18:49:00,102.02,102.04,102.0,102.04,186100000.0
2008-07-02 18:50:00,102.04,102.05,102.04,102.04,88400000.0
2008-07-02 18:51:00,102.05,102.07,102.02,102.05,282400000.0
2008-07-02 18:52:00,102.04,102.07,102.04,102.05,189600000.0
2008-07-02 18:53:00,102.05,102.07,102.05,102.06,94800000.0
2008-07-02 18:54:00,102.06,102.09,102.05,102.05,134800000.0
2008-07-02 18:55:00,102.05,102.06,102.05,102.05,110100000.0
2008-07-02 18:56:00,102.05,102.06,102.04,102.05,94000000.0
2008-07-02 18:57:00,102.05,102.06,102.05,102.06,68800000.0
2008-07-02 18:58:00,102.06,102.08,102.06,102.08,54600000.0
2008-07-02 18:59:00,102.07,102.07,102.04,102.04,243400000.0
2008-07-02 19:00:00,102.04,102.05,102.0,102.0,270000000.0
2008-07-02 19:01:00,102.0,102.01,102.0,102.01,108800000.0
2008-07-02 19:02:00,102.01,102.01,101.96,101.96,338900000.0
2008-07-02 19:03:00,101.95,101.96,101.95,101.96,243800000.0
2008-07-02 19:04:00,101.96,101.96,101.94,101.95,113500000.0
2008-07-02 19:05:00,101.95,101.96,101.95,101.96,94600000.0
2008-07-02 19:06:00,101.96,101.97,101.96,101.97,75700000.0
2008-07-02 19:07:00,101.97,101.98,101.96,101.97,74800000.0
2008-07-02 19:08:00,101.97,102.02,101.96,102.02,272500000.0
2008-07-02 19:09:00,102.02,102.04,102.02,102.03,58400000.0
2008-07-02 19:10:00,102.03,102.04,102.02,102.04,77800000.0
2008-07-02 19:11:00,102.03,102.04,102.03,102.04,56500000.0
2008-07-02 19:12:00,102.04,102.04,102.02,102.02,69100000.0
2008-07-02 19:13:00,102.02,102.03,102.01,102.02,168100000.0
2008-07-02 19:14:00,102.01,102.02,102.01,102.02,103000000.0
2008-07-02 19:15:00,102.02,102.02,102.01,102.02,35600000.0
2008-07-02 19:16:00,102.02,102.02,102.01,102.02,60300000.0
2008-07-02 19:17:00,102.02,102.02,102.0,102.01,50500000.0
2008-07-02 19:18:00,102.01,102.04,102.01,102.02,112300000.0
2008-07-02 19:19:00,102.02,102.05,102.02,102.04,88700000.0
2008-07-02 19:20:00,102.045,102.05,102.04,102.04,164000000.0
2008-07-02 19:21:00,102.05,102.07,102.05,102.06,148300000.0
2008-07-02 19:22:00,102.06,102.1,102.06,102.09,249800000.0
2008-07-02 19:23:00,102.09,102.1,102.09,102.1,143700000.0
2008-07-02 19:24:00,102.1,102.1,102.09,102.09,47700000.0
2008-07-02 19:25:00,102.09,102.1,102.08,102.1,147900000.0
2008-07-02 19:26:00,102.1,102.11,102.09,102.1,69700000.0
2008-07-02 19:27:00,102.1,102.1,102.085,102.1,125900000.0
2008-07-02 19:28:00,102.1,102.11,102.09,102.1,180900000.0
2008-07-02 19:29:00,102.1,102.1,102.07,102.09,206800000.0
2008-07-02 19:30:00,102.09,102.1,102.09,102.1,173100000.0
2008-07-02 19:31:00,102.1,102.11,102.09,102.1,131900000.0
2008-07-02 19:32:00,102.1,102.11,102.09,102.11,148300000.0
2008-07-02 19:33:00,102.11,102.11,102.09,102.1,146800000.0
2008-07-02 19:34:00,102.1,102.1,102.09,102.09,126400000.0
2008-07-02 19:35:00,102.09,102.09,102.07,102.08,171300000.0
2008-07-02 19:36:00,102.08,102.08,102.07,102.08,89700000.0
2008-07-02 19:37:00,102.01,102.084,101.998,102.061,499400000.0
2008-07-02 19:38:00,102.08,102.09,102.08,102.08,52600000.0
2008-07-02 19:39:00,102.08,102.09,102.08,102.09,108500000.0
2008-07-02 19:40:00,102.09,102.11,102.09,102.1,121300000.0
2008-07-02 19:41:00,102.1,102.1,102.08,102.09,50800000.0
2008-07-02 19:42:00,102.09,102.09,102.08,102.08,65200000.0
2008-07-02 19:43:00,102.08,102.09,102.08,102.09,142200000.0
2008-07-02 19:44:00,102.09,102.12,102.09,102.11,179700000.0
2008-07-02 19:45:00,102.11,102.12,102.09,102.1,159900000.0
2008-07-02 19:46:00,102.1,102.11,102.075,102.1,136900000.0
2008-07-02 19:47:00,102.1,102.12,102.1,102.12,152000000.0
2008-07-02 19:48:00,102.12,102.13,102.1,102.12,213000000.0
2008-07-02 19:49:00,102.12,102.14,102.11,102.14,81600000.0
2008-07-02 19:50:00,102.135,102.16,102.13,102.15,190100000.0
2008-07-02 19:51:00,102.15,102.16,102.14,102.16,113700000.0
2008-07-02 19:52:00,102.16,102.16,102.13,102.16,251900000.0
2008-07-02 19:53:00,102.16,102.17,102.16,102.17,112000000.0
2008-07-02 19:54:00,102.17,102.18,102.16,102.17,241500000.0
2008-07-02 19:55:00,102.17,102.18,102.16,102.16,228200000.0
2008-07-02 19:56:00,102.16,102.16,102.14,102.15,189700000.0
2008-07-02 19:57:00,102.15,102.17,102.15,102.15,181200000.0
2008-07-02 19:58:00,102.16,102.16,102.11,102.11,236500000.0
2008-07-02 19:59:00,102.11,102.13,102.11,102.13,127900000.0
2008-07-02 20:00:00,102.13,102.15,102.13,102.14,160900000.0
2008-07-02 20:01:00,102.14,102.15,102.14,102.14,128100000.0
2008-07-02 20:02:00,102.14,102.15,102.11,102.12,159000000.0
2008-07-02 20:03:00,102.12,102.15,102.12,102.14,293900000.0
2008-07-02 20:04:00,102.14,102.15,102.13,102.13,76600000.0
2008-07-02 20:05:00,102.13,102.14,102.11,102.12,160400000.0
2008-07-02 20:06:00,102.12,102.12,102.105,102.11,81500000.0
2008-07-02 20:07:00,102.11,102.11,102.08,102.11,195300000.0
2008-07-02 20:08:00,102.1,102.12,102.1,102.11,97100000.0
2008-07-02 20:09:00,102.11,102.11,102.09,102.11,198500000.0
2008-07-02 20:10:00,102.11,102.11,102.1,102.1,42100000.0
2008-07-02 20:11:00,102.1,102.11,102.1,102.11,45900000.0
2008-07-02 20:12:00,102.11,102.14,102.11,102.13,160300000.0
2008-07-02 20:13:00,102.13,102.14,102.13,102.13,113700000.0
2008-07-02 20:14:00,102.13,102.13,102.1,102.1,198000000.0
2008-07-02 20:15:00,102.11,102.15,102.1,102.14,174500000.0
2008-07-02 20:16:00,102.14,102.15,102.14,102.14,118400000.0
2008-07-02 20:17:00,102.14,102.15,102.14,102.15,73300000.0
2008-07-02 20:18:00,102.15,102.15,102.14,102.14,70900000.0
2008-07-02 20:19:00,102.14,102.15,102.11,102.12,253500000.0
2008-07-02 20:20:00,102.12,102.13,102.1,102.11,229500000.0
2008-07-02 20:21:00,102.11,102.11,102.1,102.11,77600000.0
2008-07-02 20:22:00,102.11,102.11,102.08,102.08,125300000.0
2008-07-02 20:23:00,102.08,102.1,102.08,102.08,186300000.0
2008-07-02 20:24:00,102.08,102.09,102.07,102.09,227400000.0
2008-07-02 20:25:00,102.09,102.1,102.07,102.08,201800000.0
2008-07-02 20:26:00,102.07,102.08,102.04,102.08,196000000.0
2008-07-02 20:27:00,102.08,102.1,102.07,102.1,218500000.0
2008-07-02 20:28:00,102.1,102.1,102.07,102.08,280700000.0
2008-07-02 20:29:00,102.08,102.08,102.08,102.08,38400000.0
2008-07-02 20:30:00,102.08,102.08,102.04,102.05,98000000.0
2008-07-02 20:31:00,102.05,102.08,102.04,102.07,234200000.0
2008-07-02 20:32:00,102.07,102.09,102.04,102.07,250400000.0
2008-07-02 20:33:00,102.07,102.11,102.07,102.11,190700000.0
2008-07-02 20:34:00,102.11,102.12,102.09,102.12,169300000.0
2008-07-02 20:35:00,102.11,102.12,102.1,102.11,240400000.0
2008-07-02 20:36:00,102.1,102.11,102.1,102.11,75500000.0
2008-07-02 20:37:00,102.11,102.12,102.09,102.11,278400000.0
2008-07-02 20:38:00,102.11,102.11,102.03,102.04,330100000.0
2008-07-02 20:39:00,102.04,102.06,102.03,102.05,244300000.0
2008-07-02 20:40:00,102.045,102.06,102.03,102.05,209600000.0
2008-07-02 20:41:00,102.05,102.1,102.05,102.07,226900000.0
2008-07-02 20:42:00,102.07,102.1,102.07,102.09,202800000.0
2008-07-02 20:43:00,102.09,102.1,102.08,102.09,313100000.0
2008-07-02 20:44:00,102.1,102.13,102.1,102.11,289400000.0
2008-07-02 20:45:00,102.11,102.13,102.11,102.12,270500000.0
2008-07-02 20:46:00,102.12,102.12,102.1,102.11,119700000.0
2008-07-02 20:47:00,102.1,102.13,102.1,102.13,139800000.0
2008-07-02 20:48:00,102.14,102.14,102.12,102.13,102600000.0
2008-07-02 20:49:00,102.12,102.13,102.12,102.12,60300000.0
2008-07-02 20:50:00,102.12,102.12,102.11,102.11,151000000.0
2008-07-02 20:51:00,102.11,102.13,102.11,102.12,207500000.0
2008-07-02 20:52:00,102.12,102.12,102.08,102.08,377900000.0
2008-07-02 20:53:00,102.08,102.11,102.07,102.11,227500000.0
2008-07-02 20:54:00,102.11,102.11,102.1,102.1,130500000.0
2008-07-02 20:55:00,102.1,102.12,102.08,102.12,383000000.0
2008-07-02 20:56:00,102.12,102.12,102.11,102.12,155000000.0
2008-07-02 20:57:00,102.12,102.14,102.09,102.1,357300000.0
2008-07-02 20:58:00,102.1,102.12,102.08,102.12,272100000.0
2008-07-02 20:59:00,102.11,102.11,102.04,102.07,367500000.0
2008-07-02 21:00:00,102.07,102.08,102.06,102.07,198800000.0
2008-07-02 21:01:00,102.07,102.08,102.06,102.06,206500000.0
2008-07-02 21:02:00,102.06,102.06,101.99,102.01,326800000.0
2008-07-02 21:03:00,102.01,102.03,102.0,102.03,73400000.0
2008-07-02 21:04:00,102.03,102.03,102.02,102.03,101100000.0
2008-07-02 21:05:00,102.03,102.03,102.0,102.01,191400000.0
2008-07-02 21:06:00,102.02,102.03,102.01,102.03,119900000.0
2008-07-02 21:07:00,102.03,102.07,102.03,102.06,171400000.0
2008-07-02 21:08:00,102.06,102.08,102.05,102.07,146200000.0
2008-07-02 21:09:00,102.07,102.07,102.04,102.07,302000000.0
2008-07-02 21:10:00,102.07,102.08,102.06,102.08,232400000.0
2008-07-02 21:11:00,102.08,102.13,102.065,102.13,264600000.0
2008-07-02 21:12:00,102.13,102.18,102.125,102.15,491800000.0
2008-07-02 21:13:00,102.15,102.19,102.125,102.15,250100000.0
2008-07-02 21:14:00,102.15,102.16,102.14,102.15,261400000.0
2008-07-02 21:15:00,102.15,102.16,102.14,102.15,293800000.0
2008-07-02 21:16:00,102.15,102.16,102.11,102.13,260400000.0
2008-07-02 21:17:00,102.13,102.14,102.11,102.14,308600000.0
2008-07-02 21:18:00,102.14,102.14,102.12,102.12,219500000.0
2008-07-02 21:19:00,102.12,102.13,102.09,102.11,239500000.0
2008-07-02 21:20:00,102.11,102.13,102.1,102.1,190800000.0
2008-07-02 21:21:00,102.11,102.13,102.11,102.11,160700000.0
2008-07-02 21:22:00,102.11,102.12,102.11,102.12,118800000.0
2008-07-02 21:23:00,102.12,102.13,102.12,102.13,265400000.0
2008-07-02 21:24:00,102.13,102.15,102.13,102.14,114200000.0
2008-07-02 21:25:00,102.14,102.16,102.14,102.16,90100000.0
2008-07-02 21:26:00,102.16,102.16,102.15,102.16,49800000.0
2008-07-02 21:27:00,102.16,102.19,102.16,102.18,132600000.0
2008-07-02 21:28:00,102.18,102.19,102.15,102.15,322200000.0
2008-07-02 21:29:00,102.15,102.15,102.115,102.13,162100000.0
2008-07-02 21:30:00,102.13,102.14,102.01,102.01,382800000.0
2008-07-02 21:31:00,102.01,102.025,101.99,102.01,329000000.0
2008-07-02 21:32:00,102.01,102.05,102.005,102.04,240000000.0
2008-07-02 21:33:00,102.045,102.15,102.04,102.09,287400000.0
2008-07-02 21:34:00,102.09,102.09,102.02,102.03,168600000.0
2008-07-02 21:35:00,102.03,102.08,102.02,102.08,426400000.0
2008-07-02 21:36:00,102.08,102.08,102.04,102.04,212800000.0
2008-07-02 21:37:00,102.04,102.04,101.97,101.97,216900000.0
2008-07-02 21:38:00,101.97,101.99,101.97,101.99,104900000.0
2008-07-02 21:39:00,101.99,102.02,101.98,102.01,173100000.0
2008-07-02 21:40:00,102.01,102.02,101.99,102.01,147800000.0
2008-07-02 21:41:00,102.01,102.01,102.0,102.0,87900000.0
2008-07-02 21:42:00,102.01,102.02,102.01,102.02,75700000.0
2008-07-02 21:43:00,102.02,102.02,102.02,102.02,20000000.0
2008-07-02 21:44:00,102.02,102.02,101.98,101.98,242100000.0
2008-07-02 21:45:00,101.98,102.0,101.97,101.99,171100000.0
2008-07-02 21:46:00,101.99,102.01,101.98,101.99,150300000.0
2008-07-02 21:47:00,101.99,102.0,101.97,101.99,183900000.0
2008-07-02 21:48:00,101.99,102.01,101.96,101.98,99700000.0
2008-07-02 21:49:00,101.98,101.98,101.96,101.97,73800000.0
2008-07-02 21:50:00,101.97,101.98,101.96,101.96,153200000.0
2008-07-02 21:51:00,101.96,101.98,101.95,101.96,268300000.0
2008-07-02 21:52:00,101.96,101.96,101.96,101.96,32400000.0
2008-07-02 21:53:00,101.96,102.0,101.96,101.99,143800000.0
2008-07-02 21:54:00,101.98,102.0,101.98,102.0,76500000.0
2008-07-02 21:55:00,102.0,102.0,101.97,101.98,91700000.0
2008-07-02 21:56:00,101.975,102.0,101.96,101.98,230700000.0
2008-07-02 21:57:00,101.98,101.99,101.98,101.99,61200000.0
2008-07-02 21:58:00,101.98,101.99,101.98,101.98,35700000.0
2008-07-02 21:59:00,101.98,102.0,101.97,101.99,120400000.0
2008-07-02 22:00:00,101.99,102.0,101.97,101.97,179100000.0
2008-07-02 22:01:00,101.97,101.97,101.935,101.96,159100000.0
2008-07-02 22:02:00,101.96,101.97,101.94,101.95,76000000.0
2008-07-02 22:03:00,101.95,101.96,101.93,101.94,181900000.0
2008-07-02 22:04:00,101.94,101.94,101.91,101.92,171600000.0
2008-07-02 22:05:00,101.92,101.92,101.885,101.91,59300000.0
2008-07-02 22:06:00,101.91,101.91,101.875,101.88,83700000.0
2008-07-02 22:07:00,101.88,101.89,101.88,101.88,155800000.0
2008-07-02 22:08:00,101.88,101.88,101.88,101.88,58000000.0
2008-07-02 22:09:00,101.88,101.9,101.88,101.9,104900000.0
2008-07-02 22:10:00,101.9,101.9,101.89,101.89,30500000.0
2008-07-02 22:11:00,101.89,101.91,101.87,101.87,149400000.0
2008-07-02 22:12:00,101.87,101.88,101.82,101.82,278800000.0
2008-07-02 22:13:00,101.82,101.85,101.81,101.84,187000000.0
2008-07-02 22:14:00,101.85,101.86,101.84,101.85,53200000.0
2008-07-02 22:15:00,101.86,101.86,101.81,101.82,302668000.0
2008-07-02 22:16:00,101.82,101.84,101.8,101.8,194300000.0
2008-07-02 22:17:00,101.805,101.82,101.805,101.82,138100000.0
2008-07-02 22:18:00,101.82,101.82,101.81,101.81,22900000.0
2008-07-02 22:19:00,101.81,101.82,101.8,101.81,106900000.0
2008-07-02 22:20:00,101.81,101.82,101.81,101.82,24800000.0
2008-07-02 22:21:00,101.81,101.83,101.8,101.81,93700000.0
2008-07-02 22:22:00,101.81,101.83,101.81,101.82,164300000.0
2008-07-02 22:23:00,101.83,101.83,101.81,101.82,151900000.0
2008-07-02 22:24:00,101.815,101.82,101.775,101.81,77700000.0
2008-07-02 22:25:00,101.81,101.82,101.81,101.81,18600000.0
2008-07-02 22:26:00,101.81,101.82,101.805,101.805,27300000.0
2008-07-02 22:27:00,101.805,101.83,101.8,101.83,53300000.0
2008-07-02 22:28:00,101.83,101.85,101.82,101.82,42200000.0
2008-07-02 22:29:00,101.83,101.83,101.82,101.83,26200000.0
2008-07-02 22:30:00,101.83,101.85,101.83,101.84,91400000.0
2008-07-02 22:31:00,101.84,101.85,101.83,101.84,121300000.0
2008-07-02 22:32:00,101.83,101.84,101.83,101.83,32600000.0
2008-07-02 22:33:00,101.83,101.84,101.83,101.83,57300000.0
2008-07-02 22:34:00,101.83,101.86,101.83,101.85,243400000.0
2008-07-02 22:35:00,101.85,101.86,101.85,101.86,13600000.0
2008-07-02 22:36:00,101.86,101.87,101.84,101.86,173100000.0
2008-07-02 22:37:00,101.86,101.87,101.86,101.86,74100000.0
2008-07-02 22:38:00,101.86,101.86,101.82,101.82,79100000.0
2008-07-02 22:39:00,101.825,101.84,101.82,101.82,193400000.0
2008-07-02 22:40:00,101.82,101.84,101.79,101.8,272000000.0
2008-07-02 22:41:00,101.8,101.8,101.77,101.78,251700000.0
2008-07-02 22:42:00,101.78,101.8,101.77,101.8,71000000.0
2008-07-02 22:43:00,101.8,101.8,101.77,101.78,29800000.0
2008-07-02 22:44:00,101.77,101.78,101.77,101.78,18000000.0
2008-07-02 22:45:00,101.78,101.78,101.77,101.77,127600000.0
2008-07-02 22:46:00,101.78,101.8,101.77,101.8,122900000.0
2008-07-02 22:47:00,101.8,101.8,101.78,101.79,61000000.0
2008-07-02 22:48:00,101.79,101.81,101.79,101.81,126100000.0
2008-07-02 22:49:00,101.81,101.82,101.81,101.81,85100000.0
2008-07-02 22:50:00,101.81,101.81,101.8,101.81,181700000.0
2008-07-02 22:51:00,101.81,101.81,101.8,101.8,39200000.0
2008-07-02 22:52:00,101.8,101.825,101.8,101.825,128600000.0
2008-07-02 22:53:00,101.82,101.85,101.82,101.85,136400000.0
2008-07-02 22:54:00,101.85,101.9,101.85,101.89,194900000.0
2008-07-02 22:55:00,101.89,101.9,101.87,101.88,167300000.0
2008-07-02 22:56:00,101.88,101.89,101.87,101.89,48900000.0
2008-07-02 22:57:00,101.89,101.89,101.85,101.88,104300000.0
2008-07-02 22:58:00,101.88,101.88,101.86,101.86,51600000.0
2008-07-02 22:59:00,101.86,101.86,101.835,101.85,50000000.0
2008-07-02 23:00:00,101.875,101.89,101.85,101.85,56400000.0
2008-07-02 23:01:00,101.86,101.87,101.825,101.835,243200000.0
2008-07-02 23:02:00,101.84,101.85,101.82,101.845,12000000.0
2008-07-02 23:03:00,101.84,101.84,101.83,101.83,8000000.0
2008-07-02 23:04:00,101.82,101.83,101.805,101.81,26000000.0
2008-07-02 23:05:00,101.81,101.825,101.79,101.825,50500000.0
2008-07-02 23:06:00,101.84,101.87,101.8,101.8,36800000.0
2008-07-02 23:07:00,101.805,101.83,101.8,101.815,31600000.0
2008-07-02 23:08:00,101.81,101.83,101.81,101.83,5800000.0
2008-07-02 23:09:00,101.83,101.83,101.83,101.83,9500000.0
2008-07-02 23:10:00,101.825,101.85,101.825,101.85,17500000.0
2008-07-02 23:11:00,101.85,101.86,101.84,101.85,35700000.0
2008-07-02 23:12:00,101.85,101.85,101.84,101.85,6000000.0
2008-07-02 23:13:00,101.85,101.86,101.85,101.85,12800000.0
2008-07-02 23:14:00,101.845,101.86,101.845,101.85,13000000.0
2008-07-02 23:15:00,101.85,101.87,101.84,101.86,31200000.0
2008-07-02 23:16:00,101.86,101.87,101.85,101.86,23300000.0
2008-07-02 23:17:00,101.86,101.86,101.86,101.86,3000000.0
2008-07-02 23:18:00,101.86,101.86,101.85,101.85,44800000.0
2008-07-02 23:19:00,101.835,101.84,101.835,101.84,8700000.0
2008-07-02 23:20:00,101.84,101.85,101.81,101.85,36200000.0
2008-07-02 23:21:00,101.85,101.85,101.82,101.85,35200000.0
2008-07-02 23:22:00,101.85,101.85,101.81,101.83,290600000.0
2008-07-02 23:23:00,101.83,101.85,101.83,101.85,60000000.0
2008-07-02 23:24:00,101.85,101.85,101.81,101.81,116000000.0
2008-07-02 23:25:00,101.81,101.83,101.8,101.83,80500000.0
2008-07-02 23:26:00,101.83,101.84,101.81,101.84,56200000.0
2008-07-02 23:27:00,101.83,101.83,101.8,101.82,144200000.0
2008-07-02 23:28:00,101.82,101.83,101.81,101.81,61200000.0
2008-07-02 23:29:00,101.81,101.82,101.81,101.82,142700000.0
2008-07-02 23:30:00,101.82,101.83,101.82,101.82,69600000.0
2008-07-02 23:31:00,101.83,101.83,101.82,101.82,16200000.0
2008-07-02 23:32:00,101.82,101.86,101.8,101.86,55700000.0
2008-07-02 23:33:00,101.86,101.87,101.84,101.84,38400000.0
2008-07-02 23:34:00,101.84,101.84,101.785,101.82,13600000.0
2008-07-02 23:35:00,101.825,101.86,101.825,101.86,30700000.0
2008-07-02 23:36:00,101.86,101.86,101.84,101.85,27800000.0
2008-07-02 23:37:00,101.84,101.84,101.81,101.82,46800000.0
2008-07-02 23:38:00,101.79,101.79,101.78,101.78,16000000.0
2008-07-02 23:39:00,101.775,101.86,101.775,101.86,28700000.0
2008-07-02 23:40:00,101.85,101.85,101.83,101.83,32600000.0
2008-07-02 23:41:00,101.802,101.833,101.799,101.833,179000000.0
2008-07-02 23:42:00,101.8,101.84,101.8,101.84,20100000.0
2008-07-02 23:43:00,101.85,101.86,101.85,101.85,11500000.0
2008-07-02 23:44:00,101.85,101.85,101.83,101.83,52500000.0
2008-07-02 23:45:00,101.84,101.85,101.84,101.85,18200000.0
2008-07-02 23:46:00,101.81,101.85,101.81,101.85,19200000.0
2008-07-02 23:47:00,101.85,101.85,101.85,101.85,5700000.0
2008-07-02 23:48:00,101.797,101.849,101.797,101.849,86199999.0
2008-07-02 23:49:00,101.85,101.851,101.808,101.808,103199999.0
2008-07-02 23:50:00,101.85,101.85,101.84,101.84,19200000.0
2008-07-02 23:51:00,101.85,101.85,101.84,101.85,20100000.0
2008-07-02 23:52:00,101.85,101.88,101.85,101.87,78600000.0
2008-07-02 23:53:00,101.87,101.88,101.86,101.86,77400000.0
2008-07-02 23:54:00,101.87,101.87,101.86,101.86,39300000.0
2008-07-02 23:55:00,101.86,101.87,101.86,101.86,36300000.0
2008-07-02 23:56:00,101.86,101.86,101.83,101.83,77400000.0
2008-07-02 23:57:00,101.83,101.86,101.83,101.84,106099999.0
2008-07-02 23:58:00,101.8,101.85,101.8,101.85,100699999.0
2008-07-02 23:59:00,101.85,101.85,101.85,101.85,6700000.0
2008-07-03 00:00:00,101.85,101.86,101.85,101.85,133699999.0
2008-07-03 00:01:00,101.85,101.85,101.81,101.83,180600000.0
2008-07-03 00:02:00,101.83,101.85,101.83,101.84,177000000.0
2008-07-03 00:03:00,101.85,101.85,101.81,101.81,143500000.0
2008-07-03 00:04:00,101.81,101.82,101.81,101.82,50800000.0
2008-07-03 00:05:00,101.82,101.84,101.82,101.83,46800000.0
2008-07-03 00:06:00,101.84,101.84,101.82,101.83,80399999.0
2008-07-03 00:07:00,101.83,101.85,101.81,101.84,302900001.0
2008-07-03 00:08:00,101.84,101.85,101.82,101.84,369900010.0
2008-07-03 00:09:00,101.84,101.84,101.8,101.83,352500005.0
2008-07-03 00:10:00,101.83,101.83,101.8,101.82,246200001.0
2008-07-03 00:11:00,101.82,101.83,101.81,101.82,145200000.0
2008-07-03 00:12:00,101.82,101.85,101.82,101.83,126200001.0
2008-07-03 00:13:00,101.83,101.85,101.83,101.84,224900003.0
2008-07-03 00:14:00,101.808,101.863,101.802,101.86,11000000.0
2008-07-03 00:15:00,101.84,101.87,101.84,101.87,199100000.0
2008-07-03 00:16:00,101.87,101.87,101.85,101.86,230499998.0
2008-07-03 00:17:00,101.86,101.86,101.85,101.86,76499998.0
2008-07-03 00:18:00,101.86,101.89,101.86,101.89,100499998.0
2008-07-03 00:19:00,101.89,101.9,101.88,101.89,95000000.0
2008-07-03 00:20:00,101.89,101.91,101.89,101.91,38600000.0
2008-07-03 00:21:00,101.91,101.92,101.9,101.92,106699999.0
2008-07-03 00:22:00,101.92,101.92,101.9,101.91,78300000.0
2008-07-03 00:23:00,101.91,101.97,101.91,101.96,144400000.0
2008-07-03 00:24:00,101.95,101.95,101.94,101.95,63300000.0
2008-07-03 00:25:00,101.95,101.96,101.94,101.95,60100000.0
2008-07-03 00:26:00,101.95,101.95,101.93,101.93,54300000.0
2008-07-03 00:27:00,101.93,101.94,101.93,101.94,17400000.0
2008-07-03 00:28:00,101.94,101.94,101.92,101.92,29700000.0
2008-07-03 00:29:00,101.93,101.96,101.93,101.95,86400000.0
2008-07-03 00:30:00,101.94,101.95,101.94,101.95,19200000.0
2008-07-03 00:31:00,101.96,101.96,101.95,101.95,81600000.0
2008-07-03 00:32:00,101.95,101.95,101.95,101.95,4800000.0
2008-07-03 00:33:00,101.95,101.96,101.92,101.94,167100000.0
2008-07-03 00:34:00,101.94,101.97,101.94,101.95,60400000.0
2008-07-03 00:35:00,101.95,101.95,101.95,101.95,9600000.0
2008-07-03 00:36:00,101.94,101.94,101.93,101.94,68000000.0
2008-07-03 00:37:00,101.94,101.94,101.91,101.92,143100000.0
2008-07-03 00:38:00,101.92,101.94,101.92,101.94,104199999.0
2008-07-03 00:39:00,101.94,101.97,101.94,101.95,196000000.0
2008-07-03 00:40:00,101.96,101.96,101.95,101.96,75600000.0
2008-07-03 00:41:00,101.96,101.96,101.94,101.95,46800000.0
2008-07-03 00:42:00,101.895,101.951,101.88,101.9,107700000.0
2008-07-03 00:43:00,101.95,101.97,101.94,101.96,62700000.0
2008-07-03 00:44:00,101.96,101.96,101.96,101.96,9600000.0
2008-07-03 00:45:00,101.97,101.97,101.95,101.97,103700000.0
2008-07-03 00:46:00,101.97,101.97,101.97,101.97,12400000.0
2008-07-03 00:47:00,101.96,101.96,101.94,101.94,112000000.0
2008-07-03 00:48:00,101.95,101.96,101.94,101.96,89099999.0
2008-07-03 00:49:00,101.96,101.96,101.94,101.96,124300002.0
2008-07-03 00:50:00,101.96,101.96,101.94,101.95,153500000.0
2008-07-03 00:51:00,101.95,101.96,101.95,101.96,32500000.0
2008-07-03 00:52:00,101.96,101.96,101.95,101.95,14400000.0
2008-07-03 00:53:00,101.95,101.95,101.94,101.95,85800000.0
2008-07-03 00:54:00,101.95,101.98,101.95,101.96,112099998.0
2008-07-03 00:55:00,101.96,101.96,101.95,101.96,26000000.0
2008-07-03 00:56:00,101.96,101.96,101.95,101.96,19200000.0
2008-07-03 00:57:00,101.96,101.96,101.96,101.96,4800000.0
2008-07-03 00:58:00,101.96,101.99,101.96,101.99,51600000.0
2008-07-03 00:59:00,101.98,101.98,101.93,101.93,96000000.0
2008-07-03 01:00:00,101.93,101.95,101.93,101.94,62400000.0
2008-07-03 01:01:00,101.94,101.95,101.92,101.95,90000000.0
2008-07-03 01:02:00,101.96,101.96,101.96,101.96,29500000.0
2008-07-03 01:03:00,101.96,101.96,101.95,101.95,16200000.0
2008-07-03 01:04:00,101.955,101.97,101.955,101.97,30200000.0
2008-07-03 01:05:00,101.97,101.98,101.95,101.98,432500001.0
2008-07-03 01:06:00,101.98,101.99,101.96,101.96,70400000.0
2008-07-03 01:07:00,101.97,101.97,101.95,101.96,113100000.0
2008-07-03 01:08:00,101.96,101.98,101.95,101.96,193699998.0
2008-07-03 01:09:00,101.96,101.96,101.95,101.95,14400000.0
2008-07-03 01:10:00,101.96,101.96,101.96,101.96,1000000.0
2008-07-03 01:11:00,101.96,101.96,101.94,101.94,132400001.0
2008-07-03 01:12:00,101.91,101.94,101.91,101.94,6800000.0
2008-07-03 01:13:00,101.94,101.94,101.93,101.93,105499999.0
2008-07-03 01:14:00,101.93,101.97,101.93,101.94,177100003.0
2008-07-03 01:15:00,101.94,101.97,101.94,101.96,148099999.0
2008-07-03 01:16:00,101.96,101.97,101.96,101.96,15900000.0
2008-07-03 01:17:00,101.96,101.96,101.92,101.93,270000001.0
2008-07-03 01:18:00,101.93,101.93,101.92,101.93,167299998.0
2008-07-03 01:19:00,101.93,101.93,101.93,101.93,8600000.0
2008-07-03 01:20:00,101.93,101.94,101.92,101.93,89900001.0
2008-07-03 01:21:00,101.93,101.93,101.92,101.92,85300000.0
2008-07-03 01:22:00,101.93,101.93,101.92,101.93,101800000.0
2008-07-03 01:23:00,101.93,101.93,101.93,101.93,4000000.0
2008-07-03 01:24:00,101.93,101.93,101.92,101.92,54000000.0
2008-07-03 01:25:00,101.916,101.918,101.808,101.918,109300000.0
2008-07-03 01:26:00,101.92,101.92,101.92,101.92,11400000.0
2008-07-03 01:27:00,101.921,101.927,101.881,101.922,91300000.0
2008-07-03 01:28:00,101.92,101.94,101.92,101.94,43800000.0
2008-07-03 01:29:00,101.94,101.94,101.91,101.94,31100000.0
2008-07-03 01:30:00,101.93,101.93,101.92,101.93,57300000.0
2008-07-03 01:31:00,101.93,101.94,101.92,101.92,89200000.0
2008-07-03 01:32:00,101.92,101.92,101.9,101.9,125700000.0
2008-07-03 01:33:00,101.91,101.91,101.9,101.91,85300000.0
2008-07-03 01:34:00,101.91,101.91,101.9,101.9,31500000.0
2008-07-03 01:35:00,101.9,101.91,101.9,101.91,46099999.0
2008-07-03 01:36:00,101.91,101.91,101.91,101.91,28800000.0
2008-07-03 01:37:00,101.91,101.91,101.9,101.91,28500000.0
2008-07-03 01:38:00,101.91,101.92,101.91,101.91,91200000.0
2008-07-03 01:39:00,101.91,101.92,101.9,101.92,423599997.0
2008-07-03 01:40:00,101.92,101.92,101.91,101.91,267000000.0
2008-07-03 01:41:00,101.91,101.91,101.89,101.9,234400000.0
2008-07-03 01:42:00,101.9,101.91,101.89,101.9,362400002.0
2008-07-03 01:43:00,101.9,101.9,101.87,101.88,111899999.0
2008-07-03 01:44:00,101.88,101.89,101.88,101.89,106000000.0
2008-07-03 01:45:00,101.88,101.88,101.87,101.87,60600000.0
2008-07-03 01:46:00,101.87,101.87,101.87,101.87,1300000.0
2008-07-03 01:47:00,101.87,101.87,101.85,101.87,362500000.0
2008-07-03 01:48:00,101.87,101.9,101.86,101.9,392900000.0
2008-07-03 01:49:00,101.9,101.93,101.9,101.92,214100000.0
2008-07-03 01:50:00,101.93,101.94,101.92,101.93,291700000.0
2008-07-03 01:51:00,101.92,101.92,101.91,101.92,156600000.0
2008-07-03 01:52:00,101.92,101.96,101.91,101.96,139000001.0
2008-07-03 01:53:00,101.96,101.96,101.93,101.93,152300000.0
2008-07-03 01:54:00,101.93,101.93,101.92,101.93,63700000.0
2008-07-03 01:55:00,101.93,101.93,101.91,101.93,96800000.0
2008-07-03 01:56:00,101.93,101.94,101.93,101.93,187800000.0
2008-07-03 01:57:00,101.93,101.93,101.93,101.93,60300000.0
2008-07-03 01:58:00,101.93,101.93,101.93,101.93,124600000.0
2008-07-03 01:59:00,101.93,101.94,101.92,101.93,377000000.0
2008-07-03 02:00:00,101.93,101.94,101.91,101.93,561700001.0
2008-07-03 02:01:00,101.93,101.94,101.92,101.94,198800000.0
2008-07-03 02:02:00,101.94,101.94,101.91,101.92,394400000.0
2008-07-03 02:03:00,101.92,101.93,101.91,101.92,195600000.0
2008-07-03 02:04:00,101.92,101.94,101.91,101.92,380700000.0
2008-07-03 02:05:00,101.92,101.92,101.91,101.91,109300000.0
2008-07-03 02:06:00,101.91,101.91,101.89,101.9,252100000.0
2008-07-03 02:07:00,101.9,101.9,101.88,101.88,155800000.0
2008-07-03 02:08:00,101.88,101.89,101.87,101.88,350300000.0
2008-07-03 02:09:00,101.88,101.88,101.86,101.86,196600000.0
2008-07-03 02:10:00,101.86,101.86,101.86,101.86,122400000.0
2008-07-03 02:11:00,101.86,101.86,101.86,101.86,41900000.0
2008-07-03 02:12:00,101.86,101.86,101.85,101.86,129400000.0
2008-07-03 02:13:00,101.86,101.87,101.86,101.87,408900000.0
2008-07-03 02:14:00,101.87,101.88,101.87,101.88,79100000.0
2008-07-03 02:15:00,101.88,101.88,101.86,101.86,137800001.0
2008-07-03 02:16:00,101.86,101.89,101.86,101.87,152500000.0
2008-07-03 02:17:00,101.87,101.9,101.805,101.81,748199999.0
2008-07-03 02:18:00,101.82,101.85,101.78,101.84,754800000.0
2008-07-03 02:19:00,101.84,101.86,101.83,101.85,694800000.0
2008-07-03 02:20:00,101.85,101.85,101.84,101.85,588900000.0
2008-07-03 02:21:00,101.85,101.86,101.81,101.82,365200000.0
2008-07-03 02:22:00,101.82,101.85,101.82,101.84,718300000.0
2008-07-03 02:23:00,101.85,101.87,101.84,101.85,516300000.0
2008-07-03 02:24:00,101.85,101.86,101.84,101.85,208100000.0
2008-07-03 02:25:00,101.85,101.87,101.85,101.86,156700000.0
2008-07-03 02:26:00,101.86,101.87,101.86,101.86,133300000.0
2008-07-03 02:27:00,101.86,101.87,101.85,101.86,145300000.0
2008-07-03 02:28:00,101.86,101.88,101.86,101.88,199500000.0
2008-07-03 02:29:00,101.88,101.89,101.88,101.88,85000000.0
2008-07-03 02:30:00,101.88,101.88,101.87,101.87,253200000.0
2008-07-03 02:31:00,101.87,101.87,101.86,101.87,85800000.0
2008-07-03 02:32:00,101.87,101.87,101.84,101.86,283700000.0
2008-07-03 02:33:00,101.85,101.86,101.84,101.85,360500000.0
2008-07-03 02:34:00,101.85,101.85,101.84,101.84,153700000.0
2008-07-03 02:35:00,101.84,101.85,101.84,101.85,89100000.0
2008-07-03 02:36:00,101.85,101.85,101.84,101.85,443500000.0
2008-07-03 02:37:00,101.85,101.86,101.84,101.86,179100000.0
2008-07-03 02:38:00,101.86,101.86,101.8,101.81,190800000.0
2008-07-03 02:39:00,101.81,101.82,101.8,101.81,77700000.0
2008-07-03 02:40:00,101.81,101.83,101.81,101.83,339200000.0
2008-07-03 02:41:00,101.83,101.84,101.82,101.84,177600000.0
2008-07-03 02:42:00,101.83,101.87,101.83,101.87,102400000.0
2008-07-03 02:43:00,101.87,101.88,101.84,101.84,252500000.0
2008-07-03 02:44:00,101.84,101.84,101.83,101.84,67900000.0
2008-07-03 02:45:00,101.85,101.89,101.84,101.88,295200000.0
2008-07-03 02:46:00,101.87,101.87,101.84,101.84,301999999.0
2008-07-03 02:47:00,101.84,101.84,101.82,101.83,307200000.0
2008-07-03 02:48:00,101.83,101.85,101.83,101.84,309999999.0
2008-07-03 02:49:00,101.83,101.84,101.82,101.84,221000001.0
2008-07-03 02:50:00,101.84,101.85,101.83,101.84,282800000.0
2008-07-03 02:51:00,101.84,101.85,101.83,101.845,367700000.0
2008-07-03 02:52:00,101.85,101.87,101.83,101.86,625400000.0
2008-07-03 02:53:00,101.86,101.89,101.86,101.89,243000000.0
2008-07-03 02:54:00,101.89,101.91,101.86,101.87,635600000.0
2008-07-03 02:55:00,101.87,101.88,101.85,101.85,570300000.0
2008-07-03 02:56:00,101.85,101.89,101.84,101.87,563200000.0
2008-07-03 02:57:00,101.87,101.87,101.85,101.87,433600000.0
2008-07-03 02:58:00,101.87,101.89,101.87,101.88,261100000.0
2008-07-03 02:59:00,101.88,101.9,101.88,101.88,183400000.0
2008-07-03 03:00:00,101.88,101.89,101.88,101.88,43000000.0
2008-07-03 03:01:00,101.88,101.88,101.86,101.87,195000000.0
2008-07-03 03:02:00,101.87,101.87,101.86,101.86,271100000.0
2008-07-03 03:03:00,101.86,101.87,101.86,101.87,125300000.0
2008-07-03 03:04:00,101.87,101.89,101.87,101.88,213800005.0
2008-07-03 03:05:00,101.88,101.88,101.88,101.88,24400000.0
2008-07-03 03:06:00,101.88,101.89,101.85,101.86,140300000.0
2008-07-03 03:07:00,101.85,101.87,101.85,101.87,209400000.0
2008-07-03 03:08:00,101.87,101.87,101.84,101.84,283600000.0
2008-07-03 03:09:00,101.84,101.85,101.84,101.85,598000000.0
2008-07-03 03:10:00,101.85,101.85,101.83,101.85,777500000.0
2008-07-03 03:11:00,101.85,101.87,101.85,101.87,336600000.0
2008-07-03 03:12:00,101.87,101.88,101.86,101.87,308000000.0
2008-07-03 03:13:00,101.87,101.89,101.87,101.89,129200000.0
2008-07-03 03:14:00,101.89,101.93,101.89,101.91,333999999.0
2008-07-03 03:15:00,101.9,101.93,101.9,101.92,190299998.0
2008-07-03 03:16:00,101.92,101.93,101.92,101.93,443200001.0
2008-07-03 03:17:00,101.93,101.94,101.92,101.93,296400000.0
2008-07-03 03:18:00,101.93,101.95,101.93,101.94,136300000.0
2008-07-03 03:19:00,101.94,101.97,101.94,101.97,147300000.0
2008-07-03 03:20:00,101.97,101.97,101.94,101.96,399100000.0
2008-07-03 03:21:00,101.96,101.98,101.96,101.97,120200000.0
2008-07-03 03:22:00,101.97,101.97,101.96,101.97,101000000.0
2008-07-03 03:23:00,101.97,101.98,101.96,101.98,199800000.0
2008-07-03 03:24:00,101.98,102.01,101.97,102.01,383400000.0
2008-07-03 03:25:00,102.01,102.06,102.01,102.06,556400000.0
2008-07-03 03:26:00,102.06,102.07,102.045,102.05,296299998.0
2008-07-03 03:27:00,102.06,102.07,102.05,102.06,521999997.0
2008-07-03 03:28:00,102.06,102.06,102.04,102.05,385600000.0
2008-07-03 03:29:00,102.05,102.05,102.04,102.04,253000000.0
2008-07-03 03:30:00,102.05,102.05,101.83,101.9,752100000.0
2008-07-03 03:31:00,101.9,101.99,101.9,101.91,907300000.0
2008-07-03 03:32:00,101.91,101.96,101.9,101.94,1094800001.0
2008-07-03 03:33:00,101.94,102.0,101.94,101.97,535600000.0
2008-07-03 03:34:00,101.965,101.965,101.94,101.95,237099998.0
2008-07-03 03:35:00,101.95,101.96,101.93,101.94,348200003.0
2008-07-03 03:36:00,101.93,101.93,101.89,101.89,496300003.0
2008-07-03 03:37:00,101.89,101.93,101.88,101.92,805499999.0
2008-07-03 03:38:00,101.92,101.94,101.92,101.92,720699999.0
2008-07-03 03:39:00,101.92,101.94,101.91,101.93,601599999.0
2008-07-03 03:40:00,101.93,101.96,101.93,101.93,558500002.0
2008-07-03 03:41:00,101.93,101.94,101.92,101.93,414400003.0
2008-07-03 03:42:00,101.93,101.97,101.93,101.97,634800001.0
2008-07-03 03:43:00,101.97,101.99,101.97,101.99,419400003.0
2008-07-03 03:44:00,101.99,102.0,101.99,102.0,328200000.0
2008-07-03 03:45:00,101.99,102.0,101.97,101.97,203100000.0
2008-07-03 03:46:00,101.97,101.98,101.95,101.97,305500000.0
2008-07-03 03:47:00,101.97,101.98,101.95,101.97,153800000.0
2008-07-03 03:48:00,101.97,101.97,101.94,101.94,200200000.0
2008-07-03 03:49:00,101.94,101.94,101.93,101.94,104700000.0
2008-07-03 03:50:00,101.94,101.95,101.93,101.94,265600000.0
2008-07-03 03:51:00,101.94,101.96,101.92,101.95,292100000.0
2008-07-03 03:52:00,101.95,101.95,101.94,101.94,223700001.0
2008-07-03 03:53:00,101.94,101.95,101.94,101.94,486000001.0
2008-07-03 03:54:00,101.94,101.95,101.92,101.94,352700000.0
2008-07-03 03:55:00,101.94,101.95,101.93,101.93,208200000.0
2008-07-03 03:56:00,101.925,101.94,101.91,101.93,262300000.0
2008-07-03 03:57:00,101.92,101.94,101.92,101.93,207699999.0
2008-07-03 03:58:00,101.94,101.95,101.92,101.93,294400000.0
2008-07-03 03:59:00,101.93,101.93,101.91,101.93,382799999.0
2008-07-03 04:00:00,101.93,101.94,101.91,101.91,331600000.0
2008-07-03 04:01:00,101.91,101.94,101.91,101.94,210400000.0
2008-07-03 04:02:00,101.94,101.94,101.93,101.93,591200000.0
2008-07-03 04:03:00,101.94,101.96,101.94,101.95,301400000.0
2008-07-03 04:04:00,101.95,101.95,101.93,101.95,712500000.0
2008-07-03 04:05:00,101.95,101.95,101.93,101.94,282300000.0
2008-07-03 04:06:00,101.94,101.96,101.94,101.96,293400001.0
2008-07-03 04:07:00,101.96,101.96,101.95,101.95,328100000.0
2008-07-03 04:08:00,101.95,101.96,101.94,101.96,615100000.0
2008-07-03 04:09:00,101.96,101.96,101.94,101.96,772700000.0
2008-07-03 04:10:00,101.96,101.96,101.96,101.96,296500001.0
2008-07-03 04:11:00,101.96,101.97,101.96,101.96,153600000.0
2008-07-03 04:12:00,101.96,101.96,101.94,101.94,282700000.0
2008-07-03 04:13:00,101.94,101.94,101.94,101.94,12200000.0
2008-07-03 04:14:00,101.94,101.94,101.93,101.93,389000000.0
2008-07-03 04:15:00,101.925,101.94,101.92,101.93,189800001.0
2008-07-03 04:16:00,101.93,101.94,101.93,101.94,642199997.0
2008-07-03 04:17:00,101.95,101.96,101.94,101.95,210500000.0
2008-07-03 04:18:00,101.95,101.95,101.94,101.94,542900000.0
2008-07-03 04:19:00,101.94,101.96,101.94,101.95,392300000.0
2008-07-03 04:20:00,101.95,101.96,101.93,101.95,128900000.0
2008-07-03 04:21:00,101.95,101.95,101.94,101.95,220800000.0
2008-07-03 04:22:00,101.94,101.94,101.93,101.94,204800000.0
2008-07-03 04:23:00,101.94,101.96,101.94,101.95,356200000.0
2008-07-03 04:24:00,101.96,101.96,101.95,101.95,207200000.0
2008-07-03 04:25:00,101.95,101.96,101.95,101.95,344000000.0
2008-07-03 04:26:00,101.95,101.95,101.94,101.94,408200000.0
2008-07-03 04:27:00,101.94,101.95,101.93,101.94,420500000.0
2008-07-03 04:28:00,101.94,101.95,101.92,101.93,218100000.0
2008-07-03 04:29:00,101.94,101.94,101.92,101.92,333600000.0
2008-07-03 04:30:00,101.92,101.93,101.91,101.92,377800000.0
2008-07-03 04:31:00,101.92,101.92,101.91,101.92,157300000.0
2008-07-03 04:32:00,101.92,101.93,101.9,101.91,474300000.0
2008-07-03 04:33:00,101.91,101.92,101.9,101.91,229100000.0
2008-07-03 04:34:00,101.92,101.93,101.92,101.93,38600000.0
2008-07-03 04:35:00,101.93,101.93,101.92,101.93,145300000.0
2008-07-03 04:36:00,101.93,101.98,101.93,101.98,209500000.0
2008-07-03 04:37:00,101.98,102.01,101.97,101.98,716299999.0
2008-07-03 04:38:00,101.98,101.99,101.98,101.99,313899998.0
2008-07-03 04:39:00,101.99,101.99,101.98,101.98,411600000.0
2008-07-03 04:40:00,101.98,101.99,101.96,101.99,356500000.0
2008-07-03 04:41:00,101.99,102.0,101.98,101.98,58400000.0
2008-07-03 04:42:00,101.98,101.98,101.97,101.97,45800000.0
2008-07-03 04:43:00,101.97,101.98,101.97,101.97,52700000.0
2008-07-03 04:44:00,101.97,101.97,101.96,101.96,34000000.0
2008-07-03 04:45:00,101.96,101.96,101.95,101.96,145400000.0
2008-07-03 04:46:00,101.96,101.96,101.94,101.94,233400000.0
2008-07-03 04:47:00,101.94,101.96,101.94,101.95,217200000.0
2008-07-03 04:48:00,101.95,101.95,101.95,101.95,91400000.0
2008-07-03 04:49:00,101.918,101.918,101.899,101.911,7900000.0
2008-07-03 04:50:00,101.95,101.96,101.95,101.96,45300000.0
2008-07-03 04:51:00,101.96,101.97,101.96,101.97,313600000.0
2008-07-03 04:52:00,101.97,101.99,101.97,101.99,194300000.0
2008-07-03 04:53:00,101.99,101.99,101.98,101.99,83800000.0
2008-07-03 04:54:00,101.99,101.99,101.98,101.98,447400000.0
2008-07-03 04:55:00,101.98,102.0,101.98,102.0,157400000.0
2008-07-03 04:56:00,102.0,102.01,101.99,102.0,179100000.0
2008-07-03 04:57:00,102.0,102.02,102.0,102.02,116100000.0
2008-07-03 04:58:00,102.02,102.03,102.02,102.02,196300000.0
2008-07-03 04:59:00,102.02,102.03,102.01,102.01,142700000.0
2008-07-03 05:00:00,102.01,102.01,102.01,102.01,152900000.0
2008-07-03 05:01:00,102.01,102.02,102.01,102.01,61000000.0
2008-07-03 05:02:00,102.01,102.01,102.0,102.01,147900000.0
2008-07-03 05:03:00,102.01,102.015,102.0,102.0,39300000.0
2008-07-03 05:04:00,102.0,102.0,102.0,102.0,99400000.0
2008-07-03 05:05:00,101.99,101.99,101.97,101.97,256699999.0
2008-07-03 05:06:00,101.97,101.99,101.97,101.99,217800000.0
2008-07-03 05:07:00,101.99,101.99,101.98,101.98,155300000.0
2008-07-03 05:08:00,101.98,101.99,101.98,101.99,137200000.0
2008-07-03 05:09:00,101.99,102.01,101.99,102.01,153000000.0
2008-07-03 05:10:00,102.01,102.025,102.01,102.02,58000000.0
2008-07-03 05:11:00,102.02,102.03,102.01,102.02,318500000.0
2008-07-03 05:12:00,102.02,102.03,102.0,102.0,171600000.0
2008-07-03 05:13:00,102.0,102.01,102.0,102.01,54200000.0
2008-07-03 05:14:00,102.01,102.01,102.01,102.01,49700000.0
2008-07-03 05:15:00,102.01,102.01,101.99,101.99,101800000.0
2008-07-03 05:16:00,101.99,102.01,101.99,102.01,141500000.0
2008-07-03 05:17:00,102.01,102.01,102.0,102.01,165600000.0
2008-07-03 05:18:00,102.01,102.02,102.01,102.02,109900000.0
2008-07-03 05:19:00,102.02,102.02,102.01,102.02,126400000.0
2008-07-03 05:20:00,102.02,102.02,102.02,102.02,13100000.0
2008-07-03 05:21:00,102.02,102.02,102.02,102.02,70200000.0
2008-07-03 05:22:00,102.02,102.02,102.01,102.01,38600000.0
2008-07-03 05:23:00,102.01,102.02,102.01,102.02,40300000.0
2008-07-03 05:24:00,102.02,102.02,102.02,102.02,6100000.0
2008-07-03 05:25:00,102.02,102.02,102.02,102.02,7400000.0
2008-07-03 05:26:00,102.02,102.02,102.01,102.01,57400000.0
2008-07-03 05:27:00,102.01,102.01,101.98,101.98,211900000.0
2008-07-03 05:28:00,101.98,101.99,101.97,101.97,319300000.0
2008-07-03 05:29:00,101.97,101.98,101.97,101.97,124800000.0
2008-07-03 05:30:00,101.97,101.97,101.96,101.97,203500000.0
2008-07-03 05:31:00,101.97,101.97,101.96,101.96,39000000.0
2008-07-03 05:32:00,101.97,101.98,101.96,101.98,293700000.0
2008-07-03 05:33:00,101.97,102.0,101.97,101.98,180000000.0
2008-07-03 05:34:00,101.98,101.98,101.96,101.96,267800001.0
2008-07-03 05:35:00,101.95,101.97,101.95,101.96,200600000.0
2008-07-03 05:36:00,101.96,101.97,101.96,101.96,145100000.0
2008-07-03 05:37:00,101.96,101.96,101.96,101.96,85700000.0
2008-07-03 05:38:00,101.96,101.98,101.96,101.98,429100000.0
2008-07-03 05:39:00,101.98,102.01,101.98,102.0,232800000.0
2008-07-03 05:40:00,102.0,102.02,102.0,102.0,136000000.0
2008-07-03 05:41:00,102.0,102.0,101.99,101.99,131400000.0
2008-07-03 05:42:00,101.99,101.99,101.98,101.98,91400000.0
2008-07-03 05:43:00,101.98,101.99,101.98,101.99,85800000.0
2008-07-03 05:44:00,101.99,102.0,101.98,101.99,149200000.0
2008-07-03 05:45:00,101.99,102.0,101.98,101.99,170200000.0
2008-07-03 05:46:00,101.98,101.98,101.96,101.96,525800004.0
2008-07-03 05:47:00,101.96,101.98,101.96,101.98,444800002.0
2008-07-03 05:48:00,101.98,101.98,101.97,101.98,531800000.0
2008-07-03 05:49:00,101.98,101.99,101.97,101.98,193300000.0
2008-07-03 05:50:00,101.98,101.98,101.97,101.98,82200000.0
2008-07-03 05:51:00,101.98,101.99,101.98,101.99,88000000.0
2008-07-03 05:52:00,101.99,101.99,101.98,101.98,60100000.0
2008-07-03 05:53:00,101.98,101.99,101.98,101.98,48000000.0
2008-07-03 05:54:00,101.98,101.99,101.98,101.99,100800000.0
2008-07-03 05:55:00,101.99,102.0,101.98,102.0,168700000.0
2008-07-03 05:56:00,101.99,102.0,101.99,101.99,118700000.0
2008-07-03 05:57:00,101.995,102.01,101.99,102.01,164000000.0
2008-07-03 05:58:00,102.01,102.01,102.0,102.0,90200000.0
2008-07-03 05:59:00,102.0,102.02,101.99,102.02,223800000.0
2008-07-03 06:00:00,102.01,102.02,102.01,102.01,24000000.0
2008-07-03 06:01:00,102.015,102.02,102.01,102.02,29800000.0
2008-07-03 06:02:00,102.01,102.02,102.01,102.01,54100000.0
2008-07-03 06:03:00,102.01,102.01,102.01,102.01,58400000.0
2008-07-03 06:04:00,101.978,102.051,101.903,102.014,119200000.0
2008-07-03 06:05:00,102.01,102.01,102.0,102.01,102600000.0
2008-07-03 06:06:00,102.01,102.03,102.01,102.03,192200000.0
2008-07-03 06:07:00,102.04,102.04,102.02,102.04,120600000.0
2008-07-03 06:08:00,102.04,102.05,102.03,102.04,59900000.0
2008-07-03 06:09:00,102.04,102.05,102.04,102.04,96000000.0
2008-07-03 06:10:00,102.04,102.06,102.035,102.05,163200000.0
2008-07-03 06:11:00,102.06,102.08,102.05,102.06,242900000.0
2008-07-03 06:12:00,102.06,102.07,102.04,102.04,219100000.0
2008-07-03 06:13:00,102.04,102.05,102.03,102.04,206300000.0
2008-07-03 06:14:00,102.04,102.05,102.04,102.05,91400000.0
2008-07-03 06:15:00,102.05,102.06,102.05,102.06,52100000.0
2008-07-03 06:16:00,102.06,102.07,102.06,102.06,111400000.0
2008-07-03 06:17:00,102.06,102.07,102.06,102.07,181900000.0
2008-07-03 06:18:00,102.06,102.09,102.06,102.06,161300000.0
2008-07-03 06:19:00,102.06,102.06,102.05,102.05,98100000.0
2008-07-03 06:20:00,102.05,102.09,102.05,102.09,99000000.0
2008-07-03 06:21:00,102.09,102.1,102.09,102.09,49300000.0
2008-07-03 06:22:00,102.09,102.1,102.08,102.08,310000000.0
2008-07-03 06:23:00,102.08,102.08,102.07,102.08,142600000.0
2008-07-03 06:24:00,102.08,102.08,102.07,102.08,56800000.0
2008-07-03 06:25:00,102.08,102.08,102.07,102.08,104600000.0
2008-07-03 06:26:00,102.08,102.08,102.07,102.08,69900000.0
2008-07-03 06:27:00,102.08,102.09,102.07,102.09,126800000.0
2008-07-03 06:28:00,102.08,102.09,102.08,102.08,116000000.0
2008-07-03 06:29:00,102.08,102.09,102.08,102.09,115400000.0
2008-07-03 06:30:00,102.09,102.1,102.08,102.08,112500000.0
2008-07-03 06:31:00,102.09,102.09,102.07,102.07,257200000.0
2008-07-03 06:32:00,102.07,102.09,102.07,102.09,183100000.0
2008-07-03 06:33:00,102.09,102.1,102.08,102.08,168700000.0
2008-07-03 06:34:00,102.09,102.09,102.08,102.08,159200000.0
2008-07-03 06:35:00,102.08,102.09,102.07,102.07,161900000.0
2008-07-03 06:36:00,102.07,102.08,102.06,102.06,214600000.0
2008-07-03 06:37:00,102.06,102.07,102.06,102.06,113600000.0
2008-07-03 06:38:00,102.06,102.07,102.05,102.06,78200000.0
2008-07-03 06:39:00,102.06,102.06,102.035,102.035,144300000.0
2008-07-03 06:40:00,102.03,102.07,102.03,102.07,374600000.0
2008-07-03 06:41:00,102.07,102.07,102.05,102.06,167500000.0
2008-07-03 06:42:00,102.06,102.08,102.06,102.07,106500000.0
2008-07-03 06:43:00,102.07,102.07,102.07,102.07,53100000.0
2008-07-03 06:44:00,102.06,102.06,102.06,102.06,18200000.0
2008-07-03 06:45:00,102.06,102.06,102.06,102.06,5200000.0
2008-07-03 06:46:00,102.03,102.049,102.002,102.007,106500000.0
2008-07-03 06:47:00,102.06,102.08,102.06,102.08,46100000.0
2008-07-03 06:48:00,102.07,102.08,102.065,102.07,125200000.0
2008-07-03 06:49:00,102.07,102.08,102.06,102.06,122300000.0
2008-07-03 06:50:00,102.06,102.08,102.06,102.08,235300000.0
2008-07-03 06:51:00,102.07,102.09,102.06,102.09,292000000.0
2008-07-03 06:52:00,102.09,102.1,102.08,102.09,261300000.0
2008-07-03 06:53:00,102.08,102.09,102.07,102.08,120400000.0
2008-07-03 06:54:00,102.08,102.09,102.06,102.07,221400000.0
2008-07-03 06:55:00,102.07,102.09,102.07,102.08,162600000.0
2008-07-03 06:56:00,102.08,102.08,102.05,102.06,196300000.0
2008-07-03 06:57:00,102.06,102.06,102.05,102.06,157100000.0
2008-07-03 06:58:00,102.06,102.09,102.06,102.07,156700000.0
2008-07-03 06:59:00,102.07,102.09,102.07,102.09,23200000.0
2008-07-03 07:00:00,102.09,102.09,102.06,102.06,78400000.0
2008-07-03 07:01:00,102.06,102.07,102.06,102.065,98200000.0
2008-07-03 07:02:00,102.065,102.07,102.06,102.07,112300000.0
2008-07-03 07:03:00,102.07,102.07,102.05,102.06,76400000.0
2008-07-03 07:04:00,102.05,102.07,102.05,102.07,46200000.0
2008-07-03 07:05:00,102.07,102.08,102.07,102.08,32200000.0
2008-07-03 07:06:00,102.07,102.08,102.06,102.07,140000000.0
2008-07-03 07:07:00,102.07,102.07,102.06,102.06,79200000.0
2008-07-03 07:08:00,102.06,102.06,102.04,102.04,121600000.0
2008-07-03 07:09:00,102.04,102.06,102.04,102.06,62300000.0
2008-07-03 07:10:00,102.06,102.06,102.06,102.06,23500000.0
2008-07-03 07:11:00,102.045,102.054,102.001,102.015,330800000.0
2008-07-03 07:12:00,102.06,102.07,102.05,102.06,81500000.0
2008-07-03 07:13:00,102.06,102.09,102.06,102.07,189200000.0
2008-07-03 07:14:00,102.07,102.08,102.06,102.07,185200000.0
2008-07-03 07:15:00,102.07,102.07,102.06,102.06,88600000.0
2008-07-03 07:16:00,102.06,102.07,102.05,102.05,124500000.0
2008-07-03 07:17:00,102.06,102.07,102.06,102.07,150400000.0
2008-07-03 07:18:00,102.07,102.08,102.06,102.08,183200000.0
2008-07-03 07:19:00,102.08,102.08,102.07,102.07,31000000.0
2008-07-03 07:20:00,102.07,102.08,102.07,102.07,44500000.0
2008-07-03 07:21:00,102.07,102.08,102.07,102.08,180500000.0
2008-07-03 07:22:00,102.08,102.08,102.06,102.08,273000000.0
2008-07-03 07:23:00,102.08,102.08,102.07,102.08,103600000.0
2008-07-03 07:24:00,102.08,102.08,102.07,102.07,86700000.0
2008-07-03 07:25:00,102.07,102.07,102.06,102.06,78400000.0
2008-07-03 07:26:00,102.07,102.07,102.05,102.06,131200000.0
2008-07-03 07:27:00,102.06,102.07,102.06,102.07,150600000.0
2008-07-03 07:28:00,102.07,102.08,102.06,102.07,84300000.0
2008-07-03 07:29:00,102.07,102.08,102.07,102.07,24000000.0
2008-07-03 07:30:00,102.07,102.08,102.07,102.07,76200000.0
2008-07-03 07:31:00,102.07,102.08,102.05,102.05,79000000.0
2008-07-03 07:32:00,102.05,102.05,102.02,102.03,189800000.0
2008-07-03 07:33:00,102.03,102.06,102.03,102.06,132400000.0
2008-07-03 07:34:00,102.06,102.06,102.04,102.05,265300000.0
2008-07-03 07:35:00,102.05,102.05,102.03,102.03,149200000.0
2008-07-03 07:36:00,102.02,102.04,102.02,102.04,218300000.0
2008-07-03 07:37:00,102.05,102.07,102.04,102.05,280200000.0
2008-07-03 07:38:00,102.05,102.06,102.05,102.05,50100000.0
2008-07-03 07:39:00,102.05,102.06,102.04,102.05,157700000.0
2008-07-03 07:40:00,102.05,102.06,102.05,102.06,68300000.0
2008-07-03 07:41:00,102.06,102.07,102.06,102.06,112100000.0
2008-07-03 07:42:00,102.065,102.07,102.06,102.07,41500000.0
2008-07-03 07:43:00,102.07,102.07,102.06,102.07,75400000.0
2008-07-03 07:44:00,102.07,102.07,102.06,102.06,190300000.0
2008-07-03 07:45:00,102.06,102.08,102.06,102.06,58800000.0
2008-07-03 07:46:00,102.06,102.06,102.05,102.06,81100000.0
2008-07-03 07:47:00,102.06,102.06,102.03,102.05,75300000.0
2008-07-03 07:48:00,102.04,102.08,102.03,102.08,146200000.0
2008-07-03 07:49:00,102.08,102.1,102.08,102.1,123000000.0
2008-07-03 07:50:00,102.11,102.12,102.1,102.1,141700000.0
2008-07-03 07:51:00,102.1,102.12,102.1,102.11,102900000.0
2008-07-03 07:52:00,102.11,102.12,102.11,102.12,24400000.0
2008-07-03 07:53:00,102.12,102.12,102.1,102.11,53600000.0
2008-07-03 07:54:00,102.11,102.14,102.11,102.13,155600000.0
2008-07-03 07:55:00,102.13,102.13,102.11,102.11,76800000.0
2008-07-03 07:56:00,102.11,102.12,102.1,102.1,139200000.0
2008-07-03 07:57:00,102.105,102.12,102.1,102.11,47300000.0
2008-07-03 07:58:00,102.11,102.11,102.1,102.1,34000000.0
2008-07-03 07:59:00,102.1,102.13,102.1,102.13,111900000.0
2008-07-03 08:00:00,102.125,102.125,102.1,102.1,171000000.0
2008-07-03 08:01:00,102.11,102.12,102.1,102.11,111300000.0
2008-07-03 08:02:00,102.11,102.11,102.07,102.08,201500000.0
2008-07-03 08:03:00,102.07,102.09,102.06,102.06,90500000.0
2008-07-03 08:04:00,102.065,102.08,102.05,102.08,54400000.0
2008-07-03 08:05:00,102.09,102.09,102.08,102.09,22600000.0
2008-07-03 08:06:00,102.08,102.08,102.07,102.07,36100000.0
2008-07-03 08:07:00,102.07,102.1,102.07,102.1,178300000.0
2008-07-03 08:08:00,102.09,102.1,102.09,102.1,89900000.0
2008-07-03 08:09:00,102.1,102.11,102.09,102.09,103100000.0
2008-07-03 08:10:00,102.09,102.1,102.07,102.08,198400000.0
2008-07-03 08:11:00,102.08,102.11,102.07,102.11,180000000.0
2008-07-03 08:12:00,102.11,102.11,102.09,102.09,92100000.0
2008-07-03 08:13:00,102.09,102.09,102.07,102.07,273700000.0
2008-07-03 08:14:00,102.07,102.08,102.07,102.08,164600000.0
2008-07-03 08:15:00,102.08,102.08,102.03,102.04,302400000.0
2008-07-03 08:16:00,102.04,102.05,102.02,102.03,263600000.0
2008-07-03 08:17:00,102.035,102.04,101.99,102.01,206800000.0
2008-07-03 08:18:00,102.01,102.03,102.01,102.02,208200000.0
2008-07-03 08:19:00,102.01,102.02,101.98,101.98,208900000.0
2008-07-03 08:20:00,101.98,102.01,101.97,101.98,280900000.0
2008-07-03 08:21:00,101.98,102.0,101.98,102.0,177600000.0
2008-07-03 08:22:00,102.0,102.02,102.0,102.02,236300000.0
2008-07-03 08:23:00,102.01,102.05,102.01,102.04,268200000.0
2008-07-03 08:24:00,102.04,102.06,102.04,102.05,201100000.0
2008-07-03 08:25:00,102.05,102.05,102.04,102.04,148800000.0
2008-07-03 08:26:00,102.04,102.05,102.01,102.03,363700000.0
2008-07-03 08:27:00,102.03,102.04,102.03,102.04,133300000.0
2008-07-03 08:28:00,102.04,102.06,102.02,102.03,350800000.0
2008-07-03 08:29:00,102.03,102.05,102.01,102.01,423100000.0
2008-07-03 08:30:00,102.01,102.01,101.99,101.99,123500000.0
2008-07-03 08:31:00,101.99,102.0,101.99,102.0,117600000.0
2008-07-03 08:32:00,102.01,102.02,101.98,101.98,180100000.0
2008-07-03 08:33:00,101.98,101.99,101.93,101.95,152800000.0
2008-07-03 08:34:00,101.95,101.95,101.88,101.915,136200000.0
2008-07-03 08:35:00,101.92,101.93,101.915,101.93,205000000.0
2008-07-03 08:36:00,101.93,101.97,101.92,101.94,266700000.0
2008-07-03 08:37:00,101.94,101.96,101.93,101.96,392900000.0
2008-07-03 08:38:00,101.96,101.96,101.93,101.94,164500000.0
2008-07-03 08:39:00,101.93,101.98,101.93,101.98,266500000.0
2008-07-03 08:40:00,101.98,102.0,101.97,101.98,416700000.0
2008-07-03 08:41:00,101.98,101.99,101.98,101.99,96000000.0
2008-07-03 08:42:00,101.99,102.0,101.97,101.99,305500000.0
2008-07-03 08:43:00,101.98,101.98,101.95,101.98,166100000.0
2008-07-03 08:44:00,101.99,101.99,101.96,101.97,134300000.0
2008-07-03 08:45:00,101.97,101.98,101.96,101.98,50800000.0
2008-07-03 08:46:00,101.97,101.98,101.97,101.98,60100000.0
2008-07-03 08:47:00,101.97,101.99,101.95,101.95,188600000.0
2008-07-03 08:48:00,101.955,101.98,101.955,101.98,30300000.0
2008-07-03 08:49:00,101.98,101.99,101.97,101.98,139800000.0
2008-07-03 08:50:00,101.98,101.98,101.96,101.98,189800000.0
2008-07-03 08:51:00,101.98,102.0,101.98,101.99,69500000.0
2008-07-03 08:52:00,101.99,101.99,101.96,101.96,207400000.0
2008-07-03 08:53:00,101.96,101.99,101.96,101.98,126500000.0
2008-07-03 08:54:00,101.98,102.01,101.97,102.0,193500000.0
2008-07-03 08:55:00,102.01,102.02,102.0,102.02,152200000.0
2008-07-03 08:56:00,102.02,102.02,102.0,102.01,255300000.0
2008-07-03 08:57:00,102.01,102.02,102.01,102.01,162100000.0
2008-07-03 08:58:00,102.01,102.02,102.0,102.01,175300000.0
2008-07-03 08:59:00,102.0,102.07,102.0,102.06,284300000.0
2008-07-03 09:00:00,102.06,102.07,102.055,102.07,166800000.0
2008-07-03 09:01:00,102.065,102.07,102.04,102.07,234500000.0
2008-07-03 09:02:00,102.065,102.08,102.06,102.065,169800000.0
2008-07-03 09:03:00,102.065,102.065,102.03,102.04,136700000.0
2008-07-03 09:04:00,102.04,102.05,102.03,102.05,189600000.0
2008-07-03 09:05:00,102.05,102.09,102.05,102.08,312300000.0
2008-07-03 09:06:00,102.08,102.12,102.08,102.11,255400000.0
2008-07-03 09:07:00,102.11,102.13,102.105,102.12,247600000.0
2008-07-03 09:08:00,102.11,102.12,102.08,102.1,423300000.0
2008-07-03 09:09:00,102.09,102.09,102.05,102.07,271300000.0
2008-07-03 09:10:00,102.07,102.07,102.06,102.06,66500000.0
2008-07-03 09:11:00,102.06,102.06,102.03,102.04,254200000.0
2008-07-03 09:12:00,102.04,102.04,102.02,102.02,140700000.0
2008-07-03 09:13:00,102.02,102.02,102.01,102.02,53200000.0
2008-07-03 09:14:00,102.02,102.03,102.015,102.02,82900000.0
2008-07-03 09:15:00,102.02,102.03,102.01,102.02,205800000.0
2008-07-03 09:16:00,102.02,102.03,101.995,102.01,218600000.0
2008-07-03 09:17:00,102.01,102.03,102.01,102.03,173400000.0
2008-07-03 09:18:00,102.03,102.05,102.03,102.03,274600000.0
2008-07-03 09:19:00,102.03,102.05,102.01,102.01,366900000.0
2008-07-03 09:20:00,102.02,102.05,102.01,102.04,216000000.0
2008-07-03 09:21:00,102.04,102.06,102.02,102.03,193000000.0
2008-07-03 09:22:00,102.03,102.04,102.03,102.04,92300000.0
2008-07-03 09:23:00,102.04,102.04,102.01,102.025,191300000.0
2008-07-03 09:24:00,102.025,102.04,102.01,102.02,270100000.0
2008-07-03 09:25:00,102.02,102.02,101.985,101.995,247500000.0
2008-07-03 09:26:00,102.0,102.02,102.0,102.02,281400000.0
2008-07-03 09:27:00,102.025,102.025,101.97,101.97,207200000.0
2008-07-03 09:28:00,101.97,102.01,101.96,102.0,239300000.0
2008-07-03 09:29:00,102.0,102.04,102.0,102.025,236600000.0
2008-07-03 09:30:00,102.025,102.065,102.025,102.06,149000000.0
2008-07-03 09:31:00,102.06,102.065,102.035,102.04,171400000.0
2008-07-03 09:32:00,102.04,102.05,102.03,102.04,150500000.0
2008-07-03 09:33:00,102.04,102.04,102.005,102.005,282400000.0
2008-07-03 09:34:00,102.005,102.05,102.0,102.02,485700000.0
2008-07-03 09:35:00,102.02,102.03,101.95,101.95,313600000.0
2008-07-03 09:36:00,101.95,102.0,101.94,101.98,509700000.0
2008-07-03 09:37:00,101.99,101.99,101.95,101.97,409400000.0
2008-07-03 09:38:00,101.98,101.98,101.94,101.94,361500000.0
2008-07-03 09:39:00,101.94,101.94,101.89,101.915,336500000.0
2008-07-03 09:40:00,101.91,101.965,101.9,101.965,415200000.0
2008-07-03 09:41:00,101.965,101.975,101.92,101.975,245700000.0
2008-07-03 09:42:00,101.975,101.995,101.955,101.955,208100000.0
2008-07-03 09:43:00,101.955,101.97,101.955,101.965,82900000.0
2008-07-03 09:44:00,101.97,101.97,101.93,101.935,196800000.0
2008-07-03 09:45:00,101.935,101.97,101.935,101.97,233100000.0
2008-07-03 09:46:00,101.97,101.97,101.95,101.96,266500000.0
2008-07-03 09:47:00,101.96,101.995,101.96,101.985,224500000.0
2008-07-03 09:48:00,101.985,101.995,101.95,101.95,305600000.0
2008-07-03 09:49:00,101.95,102.0,101.95,101.99,287800000.0
2008-07-03 09:50:00,101.99,102.0,101.99,101.995,179100000.0
2008-07-03 09:51:00,101.995,102.0,101.96,101.97,283600000.0
2008-07-03 09:52:00,101.965,101.97,101.95,101.96,139200000.0
2008-07-03 09:53:00,101.95,101.97,101.93,101.96,277900000.0
2008-07-03 09:54:00,101.96,101.975,101.945,101.95,199100000.0
2008-07-03 09:55:00,101.95,101.98,101.95,101.98,145000000.0
2008-07-03 09:56:00,101.98,101.98,101.96,101.975,115500000.0
2008-07-03 09:57:00,101.98,101.995,101.975,101.985,227000000.0
2008-07-03 09:58:00,101.985,101.995,101.975,101.995,122300000.0
2008-07-03 09:59:00,101.995,101.995,101.965,101.985,175800000.0
2008-07-03 10:00:00,101.985,102.02,101.985,101.995,243400000.0
2008-07-03 10:01:00,102.0,102.015,101.98,101.985,237200000.0
2008-07-03 10:02:00,101.99,102.03,101.99,102.01,268200000.0
2008-07-03 10:03:00,102.02,102.03,102.0,102.02,249400000.0
2008-07-03 10:04:00,102.02,102.075,102.02,102.07,373200000.0
2008-07-03 10:05:00,102.07,102.07,102.01,102.02,343300000.0
2008-07-03 10:06:00,102.02,102.06,102.02,102.04,385900000.0
2008-07-03 10:07:00,102.04,102.06,102.04,102.06,151600000.0
2008-07-03 10:08:00,102.06,102.075,102.06,102.075,204100000.0
2008-07-03 10:09:00,102.075,102.11,102.06,102.09,178300000.0
2008-07-03 10:10:00,102.09,102.12,102.08,102.08,182700000.0
2008-07-03 10:11:00,102.08,102.08,102.06,102.07,232100000.0
2008-07-03 10:12:00,102.07,102.07,102.055,102.06,149200000.0
2008-07-03 10:13:00,102.065,102.065,102.05,102.06,120000000.0
2008-07-03 10:14:00,102.055,102.075,102.04,102.075,193800000.0
2008-07-03 10:15:00,102.075,102.11,102.055,102.08,327000000.0
2008-07-03 10:16:00,102.08,102.1,102.065,102.09,501900000.0
2008-07-03 10:17:00,102.08,102.12,102.08,102.105,270700000.0
2008-07-03 10:18:00,102.105,102.13,102.1,102.13,487600000.0
2008-07-03 10:19:00,102.13,102.13,102.075,102.085,225500000.0
2008-07-03 10:20:00,102.085,102.085,102.06,102.06,165500000.0
2008-07-03 10:21:00,102.06,102.085,102.06,102.07,174400000.0
2008-07-03 10:22:00,102.07,102.07,102.03,102.04,220200000.0
2008-07-03 10:23:00,102.035,102.06,102.03,102.04,184500000.0
2008-07-03 10:24:00,102.04,102.05,102.03,102.05,129400000.0
2008-07-03 10:25:00,102.05,102.07,102.05,102.07,70400000.0
2008-07-03 10:26:00,102.07,102.075,102.055,102.07,202500000.0
2008-07-03 10:27:00,102.07,102.07,102.06,102.07,69400000.0
2008-07-03 10:28:00,102.07,102.09,102.07,102.08,302700000.0
2008-07-03 10:29:00,102.07,102.1,102.07,102.095,275400000.0
2008-07-03 10:30:00,102.095,102.105,102.075,102.075,118600000.0
2008-07-03 10:31:00,102.085,102.09,102.08,102.09,72000000.0
2008-07-03 10:32:00,102.09,102.12,102.085,102.12,211700000.0
2008-07-03 10:33:00,102.12,102.14,102.105,102.12,315800000.0
2008-07-03 10:34:00,102.125,102.14,102.125,102.13,182900000.0
2008-07-03 10:35:00,102.13,102.145,102.125,102.145,172400000.0
2008-07-03 10:36:00,102.145,102.155,102.14,102.15,244100000.0
2008-07-03 10:37:00,102.15,102.16,102.145,102.16,56500000.0
2008-07-03 10:38:00,102.16,102.18,102.15,102.17,258800000.0
2008-07-03 10:39:00,102.17,102.2,102.165,102.18,273800000.0
2008-07-03 10:40:00,102.18,102.18,102.14,102.15,205700000.0
2008-07-03 10:41:00,102.15,102.15,102.13,102.14,208400000.0
2008-07-03 10:42:00,102.13,102.14,102.13,102.13,72000000.0
2008-07-03 10:43:00,102.135,102.16,102.13,102.155,337300000.0
2008-07-03 10:44:00,102.155,102.18,102.15,102.175,186800000.0
2008-07-03 10:45:00,102.18,102.25,102.18,102.25,429200000.0
2008-07-03 10:46:00,102.25,102.26,102.225,102.24,385500000.0
2008-07-03 10:47:00,102.24,102.27,102.24,102.26,289800000.0
2008-07-03 10:48:00,102.26,102.31,102.255,102.31,296800000.0
2008-07-03 10:49:00,102.31,102.31,102.25,102.28,367300000.0
2008-07-03 10:50:00,102.28,102.305,102.275,102.295,412100000.0
2008-07-03 10:51:00,102.295,102.33,102.27,102.3,541200000.0
2008-07-03 10:52:00,102.3,102.3,102.27,102.28,368200000.0
2008-07-03 10:53:00,102.28,102.295,102.255,102.265,233600000.0
2008-07-03 10:54:00,102.265,102.27,102.235,102.235,297400000.0
2008-07-03 10:55:00,102.235,102.27,102.225,102.26,256100000.0
2008-07-03 10:56:00,102.26,102.26,102.25,102.26,93600000.0
2008-07-03 10:57:00,102.26,102.27,102.24,102.255,196500000.0
2008-07-03 10:58:00,102.25,102.28,102.24,102.26,124600000.0
2008-07-03 10:59:00,102.255,102.27,102.255,102.27,106080000.0
2008-07-03 11:00:00,102.26,102.28,102.25,102.27,224200000.0
2008-07-03 11:01:00,102.27,102.28,102.24,102.24,183600000.0
2008-07-03 11:02:00,102.24,102.26,102.24,102.25,103000000.0
2008-07-03 11:03:00,102.25,102.27,102.25,102.27,221700000.0
2008-07-03 11:04:00,102.27,102.3,102.27,102.28,190400000.0
2008-07-03 11:05:00,102.28,102.3,102.26,102.27,200500000.0
2008-07-03 11:06:00,102.27,102.27,102.25,102.26,153300000.0
2008-07-03 11:07:00,102.26,102.27,102.25,102.26,195600000.0
2008-07-03 11:08:00,102.26,102.27,102.25,102.255,76900000.0
2008-07-03 11:09:00,102.255,102.26,102.24,102.24,211800000.0
2008-07-03 11:10:00,102.24,102.26,102.24,102.255,374800000.0
2008-07-03 11:11:00,102.255,102.27,102.255,102.27,188300000.0
2008-07-03 11:12:00,102.27,102.28,102.25,102.26,245100000.0
2008-07-03 11:13:00,102.26,102.27,102.24,102.25,307700000.0
2008-07-03 11:14:00,102.25,102.27,102.25,102.265,243700000.0
2008-07-03 11:15:00,102.265,102.28,102.255,102.27,179100000.0
2008-07-03 11:16:00,102.26,102.28,102.24,102.24,231400000.0
2008-07-03 11:17:00,102.24,102.26,102.24,102.25,153500000.0
2008-07-03 11:18:00,102.255,102.26,102.25,102.25,72100000.0
2008-07-03 11:19:00,102.25,102.26,102.25,102.26,34200000.0
2008-07-03 11:20:00,102.26,102.27,102.26,102.26,59600000.0
2008-07-03 11:21:00,102.26,102.26,102.24,102.25,153900000.0
2008-07-03 11:22:00,102.25,102.26,102.24,102.25,270400000.0
2008-07-03 11:23:00,102.25,102.26,102.22,102.24,192900000.0
2008-07-03 11:24:00,102.24,102.24,102.22,102.23,144500000.0
2008-07-03 11:25:00,102.23,102.25,102.23,102.25,77500000.0
2008-07-03 11:26:00,102.25,102.26,102.24,102.25,237900000.0
2008-07-03 11:27:00,102.25,102.25,102.24,102.25,135500000.0
2008-07-03 11:28:00,102.24,102.26,102.24,102.26,78100000.0
2008-07-03 11:29:00,102.26,102.27,102.25,102.26,207900000.0
2008-07-03 11:30:00,102.265,102.29,102.26,102.27,276800000.0
2008-07-03 11:31:00,102.27,102.28,102.25,102.26,122000000.0
2008-07-03 11:32:00,102.26,102.26,102.25,102.26,89400000.0
2008-07-03 11:33:00,102.26,102.26,102.26,102.26,70000000.0
2008-07-03 11:34:00,102.26,102.27,102.24,102.27,179400000.0
2008-07-03 11:35:00,102.27,102.27,102.26,102.26,58100000.0
2008-07-03 11:36:00,102.26,102.27,102.25,102.26,212100000.0
2008-07-03 11:37:00,102.26,102.26,102.255,102.26,67300000.0
2008-07-03 11:38:00,102.26,102.26,102.24,102.24,193900000.0
2008-07-03 11:39:00,102.24,102.26,102.235,102.25,296500000.0
2008-07-03 11:40:00,102.25,102.25,102.24,102.24,40900000.0
2008-07-03 11:41:00,102.24,102.28,102.24,102.27,280300000.0
2008-07-03 11:42:00,102.27,102.27,102.25,102.25,185000000.0
2008-07-03 11:43:00,102.25,102.26,102.24,102.24,156200000.0
2008-07-03 11:44:00,102.24,102.26,102.23,102.23,148400000.0
2008-07-03 11:45:00,102.23,102.24,102.22,102.24,270480000.0
2008-07-03 11:46:00,102.24,102.26,102.24,102.25,149000000.0
2008-07-03 11:47:00,102.25,102.26,102.24,102.25,222800000.0
2008-07-03 11:48:00,102.25,102.26,102.25,102.25,95600000.0
2008-07-03 11:49:00,102.26,102.27,102.23,102.25,223800000.0
2008-07-03 11:50:00,102.245,102.25,102.23,102.235,328900000.0
2008-07-03 11:51:00,102.23,102.25,102.21,102.22,334700000.0
2008-07-03 11:52:00,102.22,102.23,102.2,102.2,256800000.0
2008-07-03 11:53:00,102.2,102.22,102.19,102.21,82900000.0
2008-07-03 11:54:00,102.21,102.21,102.19,102.21,96700000.0
2008-07-03 11:55:00,102.21,102.23,102.19,102.23,71200000.0
2008-07-03 11:56:00,102.23,102.23,102.19,102.2,169800000.0
2008-07-03 11:57:00,102.2,102.22,102.19,102.21,169800000.0
2008-07-03 11:58:00,102.22,102.24,102.21,102.22,157400000.0
2008-07-03 11:59:00,102.22,102.24,102.22,102.24,265600000.0
2008-07-03 12:00:00,102.25,102.3,102.24,102.28,220700000.0
2008-07-03 12:01:00,102.28,102.29,102.26,102.26,253900000.0
2008-07-03 12:02:00,102.27,102.28,102.26,102.27,199800000.0
2008-07-03 12:03:00,102.27,102.3,102.25,102.26,302400000.0
2008-07-03 12:04:00,102.26,102.28,102.24,102.27,384600000.0
2008-07-03 12:05:00,102.27,102.3,102.27,102.28,180700000.0
2008-07-03 12:06:00,102.28,102.28,102.25,102.27,184100000.0
2008-07-03 12:07:00,102.27,102.28,102.26,102.27,161500000.0
2008-07-03 12:08:00,102.27,102.28,102.23,102.23,126200000.0
2008-07-03 12:09:00,102.23,102.24,102.22,102.23,231200000.0
2008-07-03 12:10:00,102.23,102.23,102.21,102.21,129100000.0
2008-07-03 12:11:00,102.215,102.24,102.215,102.22,163500000.0
2008-07-03 12:12:00,102.22,102.24,102.22,102.23,124600000.0
2008-07-03 12:13:00,102.23,102.26,102.21,102.25,158000000.0
2008-07-03 12:14:00,102.25,102.27,102.25,102.26,87100000.0
2008-07-03 12:15:00,102.26,102.27,102.24,102.25,126600000.0
2008-07-03 12:16:00,102.25,102.26,102.24,102.24,136000000.0
2008-07-03 12:17:00,102.24,102.25,102.23,102.25,128800000.0
2008-07-03 12:18:00,102.25,102.26,102.25,102.26,102800000.0
2008-07-03 12:19:00,102.26,102.3,102.26,102.28,237900000.0
2008-07-03 12:20:00,102.28,102.28,102.27,102.27,180300000.0
2008-07-03 12:21:00,102.27,102.28,102.265,102.28,167000000.0
2008-07-03 12:22:00,102.28,102.3,102.28,102.3,220800000.0
2008-07-03 12:23:00,102.29,102.32,102.29,102.29,221200000.0
2008-07-03 12:24:00,102.295,102.32,102.28,102.31,333000000.0
2008-07-03 12:25:00,102.31,102.32,102.31,102.31,146900000.0
2008-07-03 12:26:00,102.31,102.35,102.3,102.32,260000000.0
2008-07-03 12:27:00,102.32,102.32,102.295,102.305,153200000.0
2008-07-03 12:28:00,102.31,102.31,102.29,102.29,94700000.0
2008-07-03 12:29:00,102.29,102.29,102.27,102.27,244300000.0
2008-07-03 12:30:00,102.27,102.27,102.26,102.26,189400000.0
2008-07-03 12:31:00,102.26,102.26,102.235,102.25,194100000.0
2008-07-03 12:32:00,102.25,102.27,102.25,102.26,100300000.0
2008-07-03 12:33:00,102.26,102.26,102.24,102.24,174600000.0
2008-07-03 12:34:00,102.24,102.24,102.21,102.24,256000000.0
2008-07-03 12:35:00,102.24,102.24,102.21,102.225,383800000.0
2008-07-03 12:36:00,102.23,102.23,102.215,102.23,102700000.0
2008-07-03 12:37:00,102.23,102.24,102.225,102.23,170800000.0
2008-07-03 12:38:00,102.23,102.24,102.22,102.22,187700000.0
2008-07-03 12:39:00,102.22,102.23,102.22,102.23,141000000.0
2008-07-03 12:40:00,102.23,102.24,102.21,102.22,458700000.0
2008-07-03 12:41:00,102.22,102.24,102.21,102.24,165000000.0
2008-07-03 12:42:00,102.24,102.245,102.23,102.245,143000000.0
2008-07-03 12:43:00,102.245,102.25,102.22,102.235,409900000.0
2008-07-03 12:44:00,102.24,102.25,102.215,102.23,110300000.0
2008-07-03 12:45:00,102.225,102.23,102.21,102.22,300900000.0
2008-07-03 12:46:00,102.21,102.23,102.2,102.22,238300000.0
2008-07-03 12:47:00,102.22,102.23,102.2,102.23,311800000.0
2008-07-03 12:48:00,102.235,102.25,102.23,102.24,310600000.0
2008-07-03 12:49:00,102.24,102.24,102.22,102.23,157100000.0
2008-07-03 12:50:00,102.23,102.25,102.215,102.25,201200000.0
2008-07-03 12:51:00,102.25,102.25,102.18,102.195,340000000.0
2008-07-03 12:52:00,102.2,102.24,102.19,102.24,376500000.0
2008-07-03 12:53:00,102.23,102.25,102.22,102.25,303100000.0
2008-07-03 12:54:00,102.25,102.27,102.24,102.25,259900000.0
2008-07-03 12:55:00,102.25,102.26,102.23,102.23,313300000.0
2008-07-03 12:56:00,102.23,102.23,102.18,102.19,190200000.0
2008-07-03 12:57:00,102.195,102.21,102.195,102.2,236600000.0
2008-07-03 12:58:00,102.2,102.21,102.18,102.19,240800000.0
2008-07-03 12:59:00,102.19,102.195,102.18,102.19,182700000.0
2008-07-03 13:00:00,102.19,102.19,102.17,102.19,252500000.0
2008-07-03 13:01:00,102.19,102.22,102.19,102.2,289800000.0
2008-07-03 13:02:00,102.2,102.21,102.15,102.16,270400000.0
2008-07-03 13:03:00,102.15,102.17,102.12,102.15,340600000.0
2008-07-03 13:04:00,102.15,102.15,102.11,102.11,226400000.0
2008-07-03 13:05:00,102.11,102.13,102.1,102.12,396900000.0
2008-07-03 13:06:00,102.12,102.13,102.11,102.12,245200000.0
2008-07-03 13:07:00,102.12,102.13,102.11,102.13,172300000.0
2008-07-03 13:08:00,102.13,102.17,102.12,102.15,264600000.0
2008-07-03 13:09:00,102.15,102.19,102.15,102.19,235200000.0
2008-07-03 13:10:00,102.185,102.19,102.145,102.18,242900000.0
2008-07-03 13:11:00,102.18,102.21,102.16,102.2,261100000.0
2008-07-03 13:12:00,102.2,102.22,102.19,102.21,225200000.0
2008-07-03 13:13:00,102.21,102.23,102.19,102.23,185200000.0
2008-07-03 13:14:00,102.23,102.26,102.21,102.21,257600000.0
2008-07-03 13:15:00,102.21,102.26,102.2,102.25,183300000.0
2008-07-03 13:16:00,102.26,102.26,102.245,102.25,119100000.0
2008-07-03 13:17:00,102.25,102.26,102.24,102.25,191300000.0
2008-07-03 13:18:00,102.25,102.25,102.23,102.23,59000000.0
2008-07-03 13:19:00,102.23,102.23,102.19,102.2,177900000.0
2008-07-03 13:20:00,102.2,102.22,102.2,102.21,251000000.0
2008-07-03 13:21:00,102.21,102.23,102.19,102.23,257700000.0
2008-07-03 13:22:00,102.23,102.24,102.21,102.24,400000000.0
2008-07-03 13:23:00,102.24,102.24,102.2,102.21,209700000.0
2008-07-03 13:24:00,102.21,102.22,102.2,102.22,175300000.0
2008-07-03 13:25:00,102.21,102.22,102.2,102.22,143400000.0
2008-07-03 13:26:00,102.21,102.25,102.2,102.22,243900000.0
2008-07-03 13:27:00,102.22,102.23,102.18,102.2,299600000.0
2008-07-03 13:28:00,102.21,102.23,102.19,102.23,189500000.0
2008-07-03 13:29:00,102.23,102.235,102.17,102.18,264900000.0
2008-07-03 13:30:00,102.17,102.19,102.16,102.19,266000000.0
2008-07-03 13:31:00,102.18,102.19,102.17,102.18,160000000.0
2008-07-03 13:32:00,102.18,102.185,102.15,102.18,250700000.0
2008-07-03 13:33:00,102.18,102.19,102.17,102.19,82800000.0
2008-07-03 13:34:00,102.2,102.21,102.15,102.16,239800000.0
2008-07-03 13:35:00,102.155,102.18,102.14,102.17,112700000.0
2008-07-03 13:36:00,102.17,102.19,102.16,102.165,145300000.0
2008-07-03 13:37:00,102.17,102.19,102.16,102.19,212100000.0
2008-07-03 13:38:00,102.19,102.22,102.18,102.22,165000000.0
2008-07-03 13:39:00,102.21,102.23,102.19,102.2,141600000.0
2008-07-03 13:40:00,102.2,102.21,102.18,102.19,157000000.0
2008-07-03 13:41:00,102.19,102.22,102.16,102.21,286000000.0
2008-07-03 13:42:00,102.2,102.22,102.19,102.19,261500000.0
2008-07-03 13:43:00,102.19,102.2,102.16,102.2,464100000.0
2008-07-03 13:44:00,102.2,102.24,102.19,102.19,308400000.0
2008-07-03 13:45:00,102.195,102.225,102.17,102.205,103700000.0
2008-07-03 13:46:00,102.195,102.21,102.16,102.18,274100000.0
2008-07-03 13:47:00,102.16,102.18,102.135,102.16,476400001.0
2008-07-03 13:48:00,102.16,102.16,102.1,102.13,266200000.0
2008-07-03 13:49:00,102.14,102.15,102.12,102.15,231400000.0
2008-07-03 13:50:00,102.15,102.18,102.15,102.17,178600000.0
2008-07-03 13:51:00,102.17,102.18,102.17,102.17,118500000.0
2008-07-03 13:52:00,102.165,102.18,102.16,102.17,52900000.0
2008-07-03 13:53:00,102.18,102.18,102.16,102.17,117800000.0
2008-07-03 13:54:00,102.17,102.18,102.16,102.18,89500000.0
2008-07-03 13:55:00,102.18,102.19,102.17,102.18,128500000.0
2008-07-03 13:56:00,102.18,102.2,102.17,102.17,371300000.0
2008-07-03 13:57:00,102.17,102.18,102.16,102.18,276400000.0
2008-07-03 13:58:00,102.18,102.19,102.175,102.185,148400000.0
2008-07-03 13:59:00,102.19,102.2,102.15,102.17,222700000.0
2008-07-03 14:00:00,102.17,102.18,102.16,102.17,155800000.0
2008-07-03 14:01:00,102.17,102.17,102.16,102.16,214000000.0
2008-07-03 14:02:00,102.165,102.17,102.14,102.16,327200000.0
2008-07-03 14:03:00,102.16,102.17,102.15,102.16,291200000.0
2008-07-03 14:04:00,102.16,102.17,102.15,102.15,246300000.0
2008-07-03 14:05:00,102.15,102.17,102.15,102.17,118800000.0
2008-07-03 14:06:00,102.16,102.19,102.16,102.18,176900000.0
2008-07-03 14:07:00,102.18,102.18,102.12,102.16,292400000.0
2008-07-03 14:08:00,102.16,102.16,102.125,102.125,191100000.0
2008-07-03 14:09:00,102.125,102.13,102.1,102.1,266400000.0
2008-07-03 14:10:00,102.1,102.11,102.08,102.08,247900000.0
2008-07-03 14:11:00,102.08,102.09,102.04,102.06,291000000.0
2008-07-03 14:12:00,102.06,102.07,102.06,102.07,99200000.0
2008-07-03 14:13:00,102.08,102.16,102.08,102.16,132500000.0
2008-07-03 14:14:00,102.16,102.16,102.11,102.15,333700000.0
2008-07-03 14:15:00,102.15,102.17,102.12,102.12,200600000.0
2008-07-03 14:16:00,102.12,102.13,102.12,102.13,59300000.0
2008-07-03 14:17:00,102.13,102.13,102.105,102.12,55000000.0
2008-07-03 14:18:00,102.13,102.165,102.13,102.165,70100000.0
2008-07-03 14:19:00,102.17,102.2,102.17,102.19,74100000.0
2008-07-03 14:20:00,102.195,102.2,102.16,102.165,139900000.0
2008-07-03 14:21:00,102.16,102.2,102.16,102.18,127800000.0
2008-07-03 14:22:00,102.18,102.18,102.17,102.18,92200000.0
2008-07-03 14:23:00,102.185,102.2,102.15,102.16,186700000.0
2008-07-03 14:24:00,102.16,102.17,102.14,102.15,79100000.0
2008-07-03 14:25:00,102.165,102.17,102.135,102.14,44200000.0
2008-07-03 14:26:00,102.15,102.16,102.12,102.15,92500000.0
2008-07-03 14:27:00,102.155,102.175,102.11,102.135,191196000.0
2008-07-03 14:28:00,102.135,102.22,102.135,102.16,360500000.0
2008-07-03 14:29:00,102.16,102.205,102.06,102.135,369900003.0
2008-07-03 14:30:00,102.097,102.097,101.905,102.05,219900000.0
2008-07-03 14:31:00,102.05,102.09,102.01,102.07,207300000.0
2008-07-03 14:32:00,102.065,102.3,102.03,102.28,285076000.0
2008-07-03 14:33:00,102.29,102.29,102.17,102.26,501700000.0
2008-07-03 14:34:00,102.26,102.27,102.185,102.21,495500002.0
2008-07-03 14:35:00,102.21,102.33,102.205,102.315,497999997.0
2008-07-03 14:36:00,102.315,102.32,102.22,102.22,1250899993.0
2008-07-03 14:37:00,102.22,102.24,102.14,102.225,1503900018.0
2008-07-03 14:38:00,102.215,102.265,102.15,102.155,349760000.0
2008-07-03 14:39:00,102.155,102.215,102.125,102.19,371980000.0
2008-07-03 14:40:00,102.19,102.2,102.04,102.15,989896000.0
2008-07-03 14:41:00,102.14,102.19,102.095,102.19,325960000.0
2008-07-03 14:42:00,102.19,102.23,102.165,102.22,337700000.0
2008-07-03 14:43:00,102.22,102.225,102.15,102.185,450800000.0
2008-07-03 14:44:00,102.19,102.23,102.17,102.2,421900001.0
2008-07-03 14:45:00,102.19,102.23,102.125,102.13,358900000.0
2008-07-03 14:46:00,102.13,102.18,102.12,102.14,227700001.0
2008-07-03 14:47:00,102.14,102.215,102.14,102.205,188300000.0
2008-07-03 14:48:00,102.2,102.205,102.135,102.185,362700000.0
2008-07-03 14:49:00,102.185,102.24,102.18,102.21,508600000.0
2008-07-03 14:50:00,102.21,102.24,102.2,102.225,427200000.0
2008-07-03 14:51:00,102.22,102.22,102.135,102.215,678500005.0
2008-07-03 14:52:00,102.22,102.315,102.21,102.285,691980002.0
2008-07-03 14:53:00,102.295,102.34,102.28,102.305,216000000.0
2008-07-03 14:54:00,102.3,102.33,102.27,102.28,198800000.0
2008-07-03 14:55:00,102.28,102.34,102.275,102.32,397200000.0
2008-07-03 14:56:00,102.32,102.32,102.28,102.29,573799999.0
2008-07-03 14:57:00,102.3,102.38,102.3,102.36,538400000.0
2008-07-03 14:58:00,102.36,102.38,102.32,102.37,419600000.0
2008-07-03 14:59:00,102.36,102.36,102.29,102.32,476700000.0
2008-07-03 15:00:00,102.325,102.37,102.31,102.345,509300000.0
2008-07-03 15:01:00,102.345,102.36,102.32,102.36,364800000.0
2008-07-03 15:02:00,102.36,102.38,102.35,102.375,352200000.0
2008-07-03 15:03:00,102.38,102.4,102.34,102.36,508300000.0
2008-07-03 15:04:00,102.36,102.39,102.34,102.375,426500000.0
2008-07-03 15:05:00,102.38,102.41,102.36,102.365,431800000.0
2008-07-03 15:06:00,102.365,102.39,102.32,102.32,487600000.0
2008-07-03 15:07:00,102.325,102.45,102.32,102.44,408900000.0
2008-07-03 15:08:00,102.43,102.495,102.43,102.47,342000000.0
2008-07-03 15:09:00,102.47,102.49,102.45,102.475,521500000.0
2008-07-03 15:10:00,102.48,102.485,102.4,102.42,411600000.0
2008-07-03 15:11:00,102.42,102.48,102.41,102.46,452400000.0
2008-07-03 15:12:00,102.46,102.51,102.455,102.46,445900000.0
2008-07-03 15:13:00,102.465,102.49,102.45,102.45,543300000.0
2008-07-03 15:14:00,102.45,102.47,102.445,102.47,421400000.0
2008-07-03 15:15:00,102.47,102.5,102.46,102.5,462000000.0
2008-07-03 15:16:00,102.5,102.52,102.49,102.51,475400000.0
2008-07-03 15:17:00,102.5,102.56,102.5,102.55,635500000.0
2008-07-03 15:18:00,102.54,102.56,102.53,102.54,609699999.0
2008-07-03 15:19:00,102.54,102.57,102.53,102.56,443500000.0
2008-07-03 15:20:00,102.56,102.59,102.56,102.57,324000000.0
2008-07-03 15:21:00,102.57,102.58,102.53,102.55,354300000.0
2008-07-03 15:22:00,102.55,102.58,102.55,102.58,373900000.0
2008-07-03 15:23:00,102.585,102.63,102.585,102.6,404700000.0
2008-07-03 15:24:00,102.59,102.62,102.58,102.61,295800000.0
2008-07-03 15:25:00,102.61,102.68,102.61,102.64,648900004.0
2008-07-03 15:26:00,102.64,102.66,102.58,102.58,534700000.0
2008-07-03 15:27:00,102.58,102.6,102.56,102.59,337900000.0
2008-07-03 15:28:00,102.6,102.61,102.56,102.59,447000000.0
2008-07-03 15:29:00,102.59,102.64,102.59,102.62,525600000.0
2008-07-03 15:30:00,102.62,102.63,102.59,102.61,500400000.0
2008-07-03 15:31:00,102.61,102.61,102.57,102.6,445600000.0
2008-07-03 15:32:00,102.6,102.6,102.56,102.57,464400000.0
2008-07-03 15:33:00,102.57,102.58,102.53,102.54,410400000.0
2008-07-03 15:34:00,102.53,102.55,102.51,102.55,151700000.0
2008-07-03 15:35:00,102.56,102.58,102.53,102.54,412100000.0
2008-07-03 15:36:00,102.54,102.55,102.5,102.51,417500000.0
2008-07-03 15:37:00,102.51,102.52,102.49,102.5,300900000.0
2008-07-03 15:38:00,102.5,102.515,102.48,102.49,228900000.0
2008-07-03 15:39:00,102.5,102.5,102.47,102.47,309800000.0
2008-07-03 15:40:00,102.47,102.49,102.43,102.48,390799999.0
2008-07-03 15:41:00,102.48,102.48,102.415,102.42,394400000.0
2008-07-03 15:42:00,102.43,102.43,102.39,102.42,349800000.0
2008-07-03 15:43:00,102.42,102.44,102.4,102.44,353800000.0
2008-07-03 15:44:00,102.43,102.46,102.42,102.435,220000000.0
2008-07-03 15:45:00,102.425,102.45,102.32,102.34,814399999.0
2008-07-03 15:46:00,102.34,102.41,102.325,102.39,509400000.0
2008-07-03 15:47:00,102.39,102.4,102.35,102.38,378400000.0
2008-07-03 15:48:00,102.38,102.39,102.29,102.32,457600000.0
2008-07-03 15:49:00,102.32,102.32,102.265,102.29,466100000.0
2008-07-03 15:50:00,102.29,102.31,102.25,102.275,477300000.0
2008-07-03 15:51:00,102.28,102.295,102.245,102.285,309000000.0
2008-07-03 15:52:00,102.285,102.32,102.28,102.3,540400000.0
2008-07-03 15:53:00,102.29,102.3,102.27,102.28,262900000.0
2008-07-03 15:54:00,102.29,102.35,102.28,102.32,440000000.0
2008-07-03 15:55:00,102.32,102.37,102.32,102.35,378300000.0
2008-07-03 15:56:00,102.35,102.36,102.32,102.325,309700000.0
2008-07-03 15:57:00,102.33,102.35,102.33,102.33,280000000.0
2008-07-03 15:58:00,102.34,102.37,102.305,102.315,233000000.0
2008-07-03 15:59:00,102.32,102.32,102.265,102.32,81600000.0
2008-07-03 16:00:00,102.32,102.32,102.17,102.23,274800000.0
2008-07-03 16:01:00,102.23,102.23,102.14,102.21,560300002.0
2008-07-03 16:02:00,102.22,102.23,102.085,102.09,604299997.0
2008-07-03 16:03:00,102.09,102.18,102.07,102.16,269000000.0
2008-07-03 16:04:00,102.16,102.185,102.15,102.17,278100000.0
2008-07-03 16:05:00,102.16,102.24,102.155,102.22,233799999.0
2008-07-03 16:06:00,102.22,102.26,102.22,102.24,223500000.0
2008-07-03 16:07:00,102.235,102.25,102.21,102.24,69000000.0
2008-07-03 16:08:00,102.23,102.245,102.18,102.2,144200000.0
2008-07-03 16:09:00,102.2,102.21,102.17,102.18,125000000.0
2008-07-03 16:10:00,102.17,102.22,102.17,102.2,134800000.0
2008-07-03 16:11:00,102.21,102.26,102.205,102.25,141300000.0
2008-07-03 16:12:00,102.25,102.26,102.22,102.24,119700000.0
2008-07-03 16:13:00,102.24,102.26,102.22,102.23,203100000.0
2008-07-03 16:14:00,102.23,102.29,102.22,102.25,138500000.0
2008-07-03 16:15:00,102.25,102.27,102.23,102.26,133200000.0
2008-07-03 16:16:00,102.26,102.29,102.24,102.29,100500000.0
2008-07-03 16:17:00,102.3,102.3,102.24,102.27,111000000.0
2008-07-03 16:18:00,102.27,102.33,102.26,102.32,140400000.0
2008-07-03 16:19:00,102.32,102.38,102.31,102.35,129599999.0
2008-07-03 16:20:00,102.35,102.355,102.3,102.3,374000001.0
2008-07-03 16:21:00,102.3,102.36,102.27,102.36,253399999.0
2008-07-03 16:22:00,102.36,102.38,102.33,102.38,112600000.0
2008-07-03 16:23:00,102.37,102.39,102.355,102.37,129700000.0
2008-07-03 16:24:00,102.37,102.37,102.295,102.31,86800000.0
2008-07-03 16:25:00,102.31,102.32,102.275,102.295,146400000.0
2008-07-03 16:26:00,102.29,102.31,102.24,102.26,161200000.0
2008-07-03 16:27:00,102.26,102.36,102.26,102.31,186000001.0
2008-07-03 16:28:00,102.305,102.33,102.27,102.32,136200000.0
2008-07-03 16:29:00,102.315,102.36,102.31,102.35,143700000.0
2008-07-03 16:30:00,102.35,102.42,102.33,102.42,136100000.0
2008-07-03 16:31:00,102.42,102.45,102.38,102.45,186800000.0
2008-07-03 16:32:00,102.45,102.46,102.425,102.435,125800000.0
2008-07-03 16:33:00,102.44,102.46,102.42,102.46,128600000.0
2008-07-03 16:34:00,102.46,102.465,102.44,102.45,103000000.0
2008-07-03 16:35:00,102.455,102.46,102.435,102.445,93400000.0
2008-07-03 16:36:00,102.45,102.47,102.41,102.43,147100000.0
2008-07-03 16:37:00,102.425,102.47,102.39,102.45,257200001.0
2008-07-03 16:38:00,102.43,102.44,102.38,102.42,180100000.0
2008-07-03 16:39:00,102.41,102.47,102.4,102.46,78900000.0
2008-07-03 16:40:00,102.46,102.46,102.43,102.45,68000000.0
2008-07-03 16:41:00,102.44,102.45,102.41,102.42,155899998.0
2008-07-03 16:42:00,102.42,102.5,102.405,102.48,129300000.0
2008-07-03 16:43:00,102.47,102.49,102.45,102.48,270800000.0
2008-07-03 16:44:00,102.47,102.49,102.44,102.46,329500000.0
2008-07-03 16:45:00,102.46,102.46,102.43,102.455,107700000.0
2008-07-03 16:46:00,102.455,102.455,102.395,102.4,144700000.0
2008-07-03 16:47:00,102.395,102.45,102.39,102.45,125900000.0
2008-07-03 16:48:00,102.45,102.48,102.45,102.47,25800000.0
2008-07-03 16:49:00,102.47,102.49,102.44,102.47,96500000.0
2008-07-03 16:50:00,102.47,102.49,102.45,102.47,70500000.0
2008-07-03 16:51:00,102.47,102.51,102.46,102.51,95100000.0
2008-07-03 16:52:00,102.51,102.52,102.465,102.47,139100000.0
2008-07-03 16:53:00,102.47,102.49,102.465,102.48,118000000.0
2008-07-03 16:54:00,102.48,102.54,102.475,102.52,69900000.0
2008-07-03 16:55:00,102.52,102.53,102.49,102.52,76200000.0
2008-07-03 16:56:00,102.51,102.53,102.51,102.53,54100000.0
2008-07-03 16:57:00,102.53,102.56,102.5,102.55,107600000.0
2008-07-03 16:58:00,102.55,102.56,102.53,102.55,61700000.0
2008-07-03 16:59:00,102.56,102.57,102.49,102.49,105300000.0
2008-07-03 17:00:00,102.49,102.49,102.4,102.46,127200000.0
2008-07-03 17:01:00,102.45,102.49,102.43,102.49,54600000.0
2008-07-03 17:02:00,102.48,102.5,102.465,102.48,149600000.0
2008-07-03 17:03:00,102.47,102.49,102.47,102.48,38000000.0
2008-07-03 17:04:00,102.48,102.51,102.46,102.47,77100000.0
2008-07-03 17:05:00,102.47,102.49,102.46,102.48,86800000.0
2008-07-03 17:06:00,102.48,102.5,102.47,102.5,30600000.0
2008-07-03 17:07:00,102.5,102.52,102.48,102.52,72400000.0
2008-07-03 17:08:00,102.51,102.53,102.5,102.51,191400000.0
2008-07-03 17:09:00,102.5,102.54,102.49,102.54,130800000.0
2008-07-03 17:10:00,102.54,102.615,102.53,102.615,155100000.0
2008-07-03 17:11:00,102.62,102.64,102.6,102.61,87300000.0
2008-07-03 17:12:00,102.61,102.65,102.6,102.64,66500000.0
2008-07-03 17:13:00,102.64,102.66,102.64,102.65,72500000.0
2008-07-03 17:14:00,102.64,102.66,102.625,102.63,86800000.0
2008-07-03 17:15:00,102.635,102.65,102.62,102.62,78500000.0
2008-07-03 17:16:00,102.615,102.615,102.55,102.59,137600000.0
2008-07-03 17:17:00,102.6,102.62,102.59,102.61,60500000.0
2008-07-03 17:18:00,102.62,102.62,102.58,102.59,102600000.0
2008-07-03 17:19:00,102.59,102.6,102.59,102.6,97200000.0
2008-07-03 17:20:00,102.6,102.62,102.6,102.6,115300000.0
2008-07-03 17:21:00,102.6,102.62,102.57,102.58,195100000.0
2008-07-03 17:22:00,102.59,102.6,102.55,102.56,152800000.0
2008-07-03 17:23:00,102.55,102.56,102.51,102.54,187800000.0
2008-07-03 17:24:00,102.54,102.55,102.525,102.54,168700000.0
2008-07-03 17:25:00,102.54,102.55,102.52,102.53,154500000.0
2008-07-03 17:26:00,102.53,102.54,102.51,102.53,178400000.0
2008-07-03 17:27:00,102.53,102.55,102.53,102.54,120300000.0
2008-07-03 17:28:00,102.54,102.57,102.54,102.56,145900000.0
2008-07-03 17:29:00,102.56,102.59,102.55,102.59,85800000.0
2008-07-03 17:30:00,102.6,102.61,102.59,102.61,121200000.0
2008-07-03 17:31:00,102.61,102.61,102.54,102.58,366300000.0
2008-07-03 17:32:00,102.58,102.61,102.56,102.59,235300000.0
2008-07-03 17:33:00,102.595,102.6,102.545,102.545,361100000.0
2008-07-03 17:34:00,102.54,102.58,102.54,102.56,212200000.0
2008-07-03 17:35:00,102.56,102.61,102.55,102.55,375600000.0
2008-07-03 17:36:00,102.55,102.58,102.55,102.565,293200000.0
2008-07-03 17:37:00,102.57,102.65,102.56,102.65,296000000.0
2008-07-03 17:38:00,102.65,102.65,102.6,102.6,234000000.0
2008-07-03 17:39:00,102.61,102.63,102.61,102.62,224700000.0
2008-07-03 17:40:00,102.62,102.63,102.6,102.63,295400000.0
2008-07-03 17:41:00,102.62,102.63,102.58,102.6,304500000.0
2008-07-03 17:42:00,102.59,102.6,102.56,102.57,262300000.0
2008-07-03 17:43:00,102.56,102.59,102.56,102.59,169200000.0
2008-07-03 17:44:00,102.58,102.59,102.56,102.57,167600000.0
2008-07-03 17:45:00,102.56,102.61,102.55,102.6,222900000.0
2008-07-03 17:46:00,102.6,102.6,102.58,102.59,201600000.0
2008-07-03 17:47:00,102.59,102.61,102.58,102.59,246600000.0
2008-07-03 17:48:00,102.6,102.6,102.56,102.57,294100000.0
2008-07-03 17:49:00,102.57,102.57,102.535,102.54,247600000.0
2008-07-03 17:50:00,102.54,102.58,102.53,102.57,231100000.0
2008-07-03 17:51:00,102.57,102.58,102.54,102.56,187200000.0
2008-07-03 17:52:00,102.56,102.58,102.55,102.56,163700000.0
2008-07-03 17:53:00,102.55,102.58,102.55,102.57,184000000.0
2008-07-03 17:54:00,102.57,102.6,102.57,102.57,192900000.0
2008-07-03 17:55:00,102.57,102.58,102.56,102.57,220400000.0
2008-07-03 17:56:00,102.57,102.57,102.54,102.55,291900000.0
2008-07-03 17:57:00,102.55,102.55,102.52,102.55,202000000.0
2008-07-03 17:58:00,102.55,102.57,102.55,102.56,203000000.0
2008-07-03 17:59:00,102.55,102.56,102.55,102.56,59100000.0
2008-07-03 18:00:00,102.56,102.58,102.55,102.56,173000000.0
2008-07-03 18:01:00,102.55,102.56,102.52,102.53,184400000.0
2008-07-03 18:02:00,102.53,102.55,102.53,102.55,146200000.0
2008-07-03 18:03:00,102.55,102.55,102.5,102.5,146000000.0
2008-07-03 18:04:00,102.5,102.52,102.49,102.52,154600000.0
2008-07-03 18:05:00,102.515,102.52,102.51,102.52,88000000.0
2008-07-03 18:06:00,102.51,102.54,102.51,102.53,180700000.0
2008-07-03 18:07:00,102.53,102.54,102.52,102.53,217600000.0
2008-07-03 18:08:00,102.535,102.56,102.53,102.55,189300000.0
2008-07-03 18:09:00,102.55,102.56,102.53,102.53,283500000.0
2008-07-03 18:10:00,102.53,102.56,102.525,102.55,221800000.0
2008-07-03 18:11:00,102.55,102.55,102.5,102.5,230600000.0
2008-07-03 18:12:00,102.5,102.51,102.48,102.49,156300000.0
2008-07-03 18:13:00,102.48,102.49,102.46,102.47,90800000.0
2008-07-03 18:14:00,102.47,102.49,102.47,102.48,182200000.0
2008-07-03 18:15:00,102.48,102.48,102.46,102.47,213400000.0
2008-07-03 18:16:00,102.47,102.48,102.46,102.47,198300000.0
2008-07-03 18:17:00,102.47,102.49,102.46,102.49,149000000.0
2008-07-03 18:18:00,102.49,102.5,102.46,102.47,189800000.0
2008-07-03 18:19:00,102.47,102.49,102.47,102.49,66900000.0
2008-07-03 18:20:00,102.49,102.5,102.47,102.47,218400000.0
2008-07-03 18:21:00,102.47,102.52,102.44,102.45,426500000.0
2008-07-03 18:22:00,102.46,102.48,102.43,102.43,319000000.0
2008-07-03 18:23:00,102.43,102.43,102.39,102.4,213600000.0
2008-07-03 18:24:00,102.4,102.43,102.39,102.43,327100000.0
2008-07-03 18:25:00,102.43,102.44,102.4,102.41,217100000.0
2008-07-03 18:26:00,102.41,102.42,102.38,102.4,192200000.0
2008-07-03 18:27:00,102.39,102.41,102.39,102.41,180400000.0
2008-07-03 18:28:00,102.41,102.46,102.41,102.46,275400000.0
2008-07-03 18:29:00,102.46,102.5,102.45,102.47,318200000.0
2008-07-03 18:30:00,102.47,102.48,102.44,102.44,151000000.0
2008-07-03 18:31:00,102.44,102.44,102.43,102.43,54600000.0
2008-07-03 18:32:00,102.43,102.46,102.42,102.46,333600000.0
2008-07-03 18:33:00,102.46,102.49,102.46,102.49,125500000.0
2008-07-03 18:34:00,102.49,102.49,102.45,102.48,238500000.0
2008-07-03 18:35:00,102.47,102.52,102.47,102.52,107300000.0
2008-07-03 18:36:00,102.51,102.54,102.5,102.5,270400000.0
2008-07-03 18:37:00,102.5,102.5,102.49,102.49,199800000.0
2008-07-03 18:38:00,102.49,102.53,102.49,102.53,246500000.0
2008-07-03 18:39:00,102.53,102.55,102.53,102.54,217200000.0
2008-07-03 18:40:00,102.54,102.55,102.53,102.54,86300000.0
2008-07-03 18:41:00,102.54,102.55,102.52,102.54,92800000.0
2008-07-03 18:42:00,102.54,102.54,102.5,102.51,176400000.0
2008-07-03 18:43:00,102.51,102.53,102.51,102.53,83000000.0
2008-07-03 18:44:00,102.52,102.54,102.49,102.49,223500000.0
2008-07-03 18:45:00,102.49,102.5,102.46,102.47,200400000.0
2008-07-03 18:46:00,102.47,102.51,102.47,102.51,161400000.0
2008-07-03 18:47:00,102.51,102.51,102.5,102.5,68900000.0
2008-07-03 18:48:00,102.5,102.51,102.5,102.51,36200000.0
2008-07-03 18:49:00,102.51,102.51,102.46,102.46,310200000.0
2008-07-03 18:50:00,102.46,102.47,102.44,102.47,146600000.0
2008-07-03 18:51:00,102.47,102.47,102.42,102.44,193400000.0
2008-07-03 18:52:00,102.44,102.44,102.41,102.42,266100000.0
2008-07-03 18:53:00,102.42,102.43,102.39,102.39,274800000.0
2008-07-03 18:54:00,102.39,102.41,102.38,102.41,230600000.0
2008-07-03 18:55:00,102.4,102.41,102.39,102.4,252400000.0
2008-07-03 18:56:00,102.4,102.4,102.37,102.38,252600000.0
2008-07-03 18:57:00,102.37,102.39,102.37,102.39,159300000.0
2008-07-03 18:58:00,102.38,102.38,102.34,102.35,181200000.0
2008-07-03 18:59:00,102.35,102.36,102.31,102.36,210200000.0
2008-07-03 19:00:00,102.36,102.41,102.355,102.39,185900000.0
2008-07-03 19:01:00,102.39,102.39,102.37,102.37,30800000.0
2008-07-03 19:02:00,102.38,102.38,102.35,102.35,91600000.0
2008-07-03 19:03:00,102.355,102.37,102.31,102.32,174700000.0
2008-07-03 19:04:00,102.325,102.35,102.32,102.34,123600000.0
2008-07-03 19:05:00,102.34,102.36,102.295,102.3,219900000.0
2008-07-03 19:06:00,102.3,102.32,102.29,102.29,107100000.0
2008-07-03 19:07:00,102.3,102.32,102.29,102.31,188000000.0
2008-07-03 19:08:00,102.32,102.34,102.32,102.33,87400000.0
2008-07-03 19:09:00,102.33,102.35,102.33,102.34,146900000.0
2008-07-03 19:10:00,102.34,102.35,102.34,102.35,75700000.0
2008-07-03 19:11:00,102.34,102.35,102.34,102.34,202700000.0
2008-07-03 19:12:00,102.35,102.36,102.35,102.35,74500000.0
2008-07-03 19:13:00,102.35,102.41,102.345,102.4,150200000.0
2008-07-03 19:14:00,102.4,102.4,102.39,102.39,134300000.0
2008-07-03 19:15:00,102.4,102.4,102.39,102.4,44700000.0
2008-07-03 19:16:00,102.4,102.4,102.39,102.39,143800000.0
2008-07-03 19:17:00,102.39,102.42,102.39,102.4,97100000.0
2008-07-03 19:18:00,102.4,102.4,102.4,102.4,44100000.0
2008-07-03 19:19:00,102.4,102.41,102.39,102.4,110900000.0
2008-07-03 19:20:00,102.4,102.41,102.39,102.4,74300000.0
2008-07-03 19:21:00,102.4,102.41,102.4,102.4,28400000.0
2008-07-03 19:22:00,102.4,102.4,102.4,102.4,31500000.0
2008-07-03 19:23:00,102.4,102.42,102.4,102.42,89000000.0
2008-07-03 19:24:00,102.41,102.41,102.4,102.4,36100000.0
2008-07-03 19:25:00,102.41,102.42,102.41,102.42,36600000.0
2008-07-03 19:26:00,102.42,102.44,102.42,102.44,105900000.0
2008-07-03 19:27:00,102.44,102.45,102.43,102.45,93000000.0
2008-07-03 19:28:00,102.45,102.45,102.43,102.44,78900000.0
2008-07-03 19:29:00,102.44,102.44,102.43,102.43,71300000.0
2008-07-03 19:30:00,102.43,102.44,102.41,102.42,103600000.0
2008-07-03 19:31:00,102.42,102.43,102.41,102.43,121500000.0
2008-07-03 19:32:00,102.42,102.43,102.42,102.42,93300000.0
2008-07-03 19:33:00,102.42,102.43,102.41,102.43,44300000.0
2008-07-03 19:34:00,102.43,102.44,102.43,102.44,20000000.0
2008-07-03 19:35:00,102.44,102.46,102.44,102.46,72300000.0
2008-07-03 19:36:00,102.46,102.46,102.45,102.46,46600000.0
2008-07-03 19:37:00,102.46,102.47,102.455,102.46,43800000.0
2008-07-03 19:38:00,102.46,102.46,102.43,102.44,96000000.0
2008-07-03 19:39:00,102.44,102.45,102.44,102.45,24600000.0
2008-07-03 19:40:00,102.45,102.45,102.44,102.45,106600000.0
2008-07-03 19:41:00,102.45,102.46,102.44,102.46,244100000.0
2008-07-03 19:42:00,102.46,102.46,102.46,102.46,138300000.0
2008-07-03 19:43:00,102.46,102.47,102.45,102.47,149700000.0
2008-07-03 19:44:00,102.47,102.48,102.47,102.48,38000000.0
2008-07-03 19:45:00,102.47,102.48,102.47,102.48,31300000.0
2008-07-03 19:46:00,102.48,102.48,102.47,102.47,37200000.0
2008-07-03 19:47:00,102.47,102.48,102.47,102.48,104500000.0
2008-07-03 19:48:00,102.48,102.48,102.47,102.47,32400000.0
2008-07-03 19:49:00,102.47,102.48,102.47,102.48,23800000.0
2008-07-03 19:50:00,102.48,102.49,102.46,102.46,61400000.0
2008-07-03 19:51:00,102.46,102.46,102.46,102.46,7500000.0
2008-07-03 19:52:00,102.475,102.49,102.475,102.49,24200000.0
2008-07-03 19:53:00,102.48,102.48,102.48,102.48,6600000.0
2008-07-03 19:54:00,102.49,102.49,102.48,102.49,21500000.0
2008-07-03 19:55:00,102.49,102.49,102.48,102.49,65900000.0
2008-07-03 19:56:00,102.49,102.49,102.47,102.49,147500000.0
2008-07-03 19:57:00,102.49,102.49,102.47,102.47,98900000.0
2008-07-03 19:58:00,102.47,102.48,102.46,102.48,102400000.0
2008-07-03 19:59:00,102.48,102.49,102.47,102.47,61100000.0
2008-07-03 20:00:00,102.47,102.47,102.43,102.43,101900000.0
2008-07-03 20:01:00,102.43,102.46,102.43,102.46,89700000.0
2008-07-03 20:02:00,102.46,102.46,102.44,102.44,73400000.0
2008-07-03 20:03:00,102.44,102.45,102.44,102.445,13300000.0
2008-07-03 20:04:00,102.44,102.44,102.435,102.435,12300000.0
2008-07-03 20:05:00,102.43,102.44,102.43,102.43,15900000.0
2008-07-03 20:06:00,102.43,102.44,102.43,102.44,48700000.0
2008-07-03 20:07:00,102.45,102.46,102.44,102.44,84700000.0
2008-07-03 20:08:00,102.44,102.44,102.39,102.39,105300000.0
2008-07-03 20:09:00,102.39,102.39,102.38,102.38,62700000.0
2008-07-03 20:10:00,102.38,102.39,102.36,102.39,145700000.0
2008-07-03 20:11:00,102.39,102.39,102.38,102.39,76700000.0
2008-07-03 20:12:00,102.39,102.41,102.38,102.405,72900000.0
2008-07-03 20:13:00,102.4,102.41,102.4,102.41,34800000.0
2008-07-03 20:14:00,102.41,102.41,102.4,102.41,72100000.0
2008-07-03 20:15:00,102.4,102.42,102.4,102.41,74000000.0
2008-07-03 20:16:00,102.41,102.41,102.39,102.41,105600000.0
2008-07-03 20:17:00,102.41,102.41,102.4,102.4,15300000.0
2008-07-03 20:18:00,102.4,102.4,102.39,102.39,58700000.0
2008-07-03 20:19:00,102.4,102.41,102.4,102.41,25400000.0
2008-07-03 20:20:00,102.41,102.43,102.41,102.43,93500000.0
2008-07-03 20:21:00,102.43,102.44,102.42,102.42,63000000.0
2008-07-03 20:22:00,102.42,102.42,102.42,102.42,5700000.0
2008-07-03 20:23:00,102.385,102.409,102.377,102.409,255200000.0
2008-07-03 20:24:00,102.42,102.42,102.41,102.415,43900000.0
2008-07-03 20:25:00,102.42,102.44,102.42,102.42,51600000.0
2008-07-03 20:26:00,102.42,102.43,102.42,102.43,39100000.0
2008-07-03 20:27:00,102.43,102.45,102.43,102.45,28400000.0
2008-07-03 20:28:00,102.45,102.45,102.45,102.45,16200000.0
2008-07-03 20:29:00,102.44,102.44,102.44,102.44,16200000.0
2008-07-03 20:30:00,102.44,102.44,102.43,102.44,60000000.0
2008-07-03 20:31:00,102.44,102.44,102.415,102.42,89100000.0
2008-07-03 20:32:00,102.43,102.44,102.415,102.415,93100000.0
2008-07-03 20:33:00,102.415,102.45,102.415,102.43,97500000.0
2008-07-03 20:34:00,102.445,102.47,102.44,102.46,75300000.0
2008-07-03 20:35:00,102.46,102.46,102.45,102.45,92700000.0
2008-07-03 20:36:00,102.45,102.45,102.44,102.44,85200000.0
2008-07-03 20:37:00,102.44,102.44,102.42,102.42,111600000.0
2008-07-03 20:38:00,102.42,102.42,102.42,102.42,63400000.0
2008-07-03 20:39:00,102.42,102.45,102.42,102.45,105400000.0
2008-07-03 20:40:00,102.45,102.45,102.42,102.42,92400000.0
2008-07-03 20:41:00,102.42,102.43,102.42,102.42,80300000.0
2008-07-03 20:42:00,102.42,102.44,102.42,102.44,14500000.0
2008-07-03 20:43:00,102.44,102.465,102.44,102.46,56700000.0
2008-07-03 20:44:00,102.46,102.47,102.46,102.47,30800000.0
2008-07-03 20:45:00,102.47,102.48,102.47,102.48,28900000.0
2008-07-03 20:46:00,102.48,102.48,102.445,102.465,117900000.0
2008-07-03 20:47:00,102.48,102.48,102.465,102.47,59500000.0
2008-07-03 20:48:00,102.445,102.471,102.396,102.438,82700000.0
2008-07-03 20:49:00,102.47,102.47,102.46,102.46,40200000.0
2008-07-03 20:50:00,102.46,102.47,102.46,102.47,40600000.0
2008-07-03 20:51:00,102.47,102.47,102.47,102.47,17100000.0
2008-07-03 20:52:00,102.47,102.47,102.47,102.47,11400000.0
2008-07-03 20:53:00,102.47,102.47,102.47,102.47,28500000.0
2008-07-03 20:54:00,102.47,102.48,102.47,102.48,78300000.0
2008-07-03 20:55:00,102.47,102.479,102.447,102.471,190599998.0
2008-07-03 20:56:00,102.457,102.474,102.451,102.451,51000000.0
2008-07-03 20:57:00,102.48,102.49,102.47,102.48,163400000.0
2008-07-03 20:58:00,102.48,102.5,102.48,102.49,162700000.0
2008-07-03 20:59:00,102.49,102.525,102.48,102.525,241600000.0
2008-07-03 21:00:00,102.53,102.53,102.49,102.5,123400000.0
2008-07-03 21:01:00,102.5,102.5,102.48,102.48,64300000.0
2008-07-03 21:02:00,102.48,102.5,102.47,102.49,71300000.0
2008-07-03 21:03:00,102.49,102.5,102.49,102.5,20200000.0
2008-07-03 21:04:00,102.5,102.51,102.49,102.5,116300000.0
2008-07-03 21:05:00,102.5,102.5,102.48,102.5,199800000.0
2008-07-03 21:06:00,102.5,102.5,102.49,102.49,79200000.0
2008-07-03 21:07:00,102.49,102.49,102.48,102.49,133400000.0
2008-07-03 21:08:00,102.49,102.5,102.48,102.5,104600000.0
2008-07-03 21:09:00,102.5,102.51,102.5,102.51,68100000.0
2008-07-03 21:10:00,102.51,102.51,102.49,102.49,28600000.0
2008-07-03 21:11:00,102.49,102.5,102.49,102.5,53000000.0
2008-07-03 21:12:00,102.5,102.51,102.49,102.51,28900000.0
2008-07-03 21:13:00,102.51,102.515,102.505,102.51,99000000.0
2008-07-03 21:14:00,102.51,102.51,102.51,102.51,42300000.0
2008-07-03 21:15:00,102.51,102.51,102.5,102.51,122300000.0
2008-07-03 21:16:00,102.51,102.51,102.51,102.51,36300000.0
2008-07-03 21:17:00,102.51,102.51,102.5,102.5,26700000.0
2008-07-03 21:18:00,102.5,102.5,102.47,102.47,96100000.0
2008-07-03 21:19:00,102.47,102.49,102.47,102.47,86600000.0
2008-07-03 21:20:00,102.47,102.47,102.47,102.47,24200000.0
2008-07-03 21:21:00,102.47,102.49,102.47,102.485,27200000.0
2008-07-03 21:22:00,102.48,102.485,102.48,102.485,6500000.0
2008-07-03 21:23:00,102.48,102.484,102.469,102.483,140600000.0
2008-07-03 21:24:00,102.48,102.495,102.48,102.48,62300000.0
2008-07-03 21:25:00,102.48,102.48,102.48,102.48,25600000.0
2008-07-03 21:26:00,102.48,102.48,102.465,102.465,59300000.0
2008-07-03 21:27:00,102.46,102.48,102.44,102.46,79500000.0
2008-07-03 21:28:00,102.47,102.49,102.45,102.48,141200000.0
2008-07-03 21:29:00,102.48,102.48,102.475,102.48,91100000.0
2008-07-03 21:30:00,102.48,102.48,102.44,102.48,88300000.0
2008-07-03 21:31:00,102.48,102.5,102.48,102.5,111200000.0
2008-07-03 21:32:00,102.515,102.52,102.51,102.52,104100000.0
2008-07-03 21:33:00,102.52,102.53,102.5,102.52,182400000.0
2008-07-03 21:34:00,102.52,102.52,102.5,102.51,39200000.0
2008-07-03 21:35:00,102.51,102.52,102.51,102.52,81300000.0
2008-07-03 21:36:00,102.52,102.52,102.52,102.52,33900000.0
2008-07-03 21:37:00,102.52,102.52,102.52,102.52,78300000.0
2008-07-03 21:38:00,102.488,102.511,102.469,102.511,50000000.0
2008-07-03 21:39:00,102.52,102.52,102.49,102.49,68400000.0
2008-07-03 21:40:00,102.495,102.5,102.48,102.48,62800000.0
2008-07-03 21:41:00,102.48,102.48,102.47,102.47,3600000.0
2008-07-03 21:42:00,102.48,102.49,102.455,102.47,76100000.0
2008-07-03 21:43:00,102.47,102.47,102.44,102.44,170800000.0
2008-07-03 21:44:00,102.44,102.47,102.44,102.47,75100000.0
2008-07-03 21:45:00,102.46,102.47,102.44,102.45,164700000.0
2008-07-03 21:46:00,102.45,102.46,102.45,102.45,98700000.0
2008-07-03 21:47:00,102.45,102.46,102.45,102.46,63900000.0
2008-07-03 21:48:00,102.46,102.49,102.46,102.47,62700000.0
2008-07-03 21:49:00,102.47,102.47,102.46,102.46,21500000.0
2008-07-03 21:50:00,102.46,102.46,102.46,102.46,20100000.0
2008-07-03 21:51:00,102.46,102.46,102.46,102.46,4800000.0
2008-07-03 21:52:00,102.46,102.46,102.45,102.46,74400000.0
2008-07-03 21:53:00,102.46,102.47,102.46,102.47,21100000.0
2008-07-03 21:54:00,102.47,102.47,102.46,102.46,54400000.0
2008-07-03 21:55:00,102.46,102.47,102.46,102.46,46400000.0
2008-07-03 21:56:00,102.46,102.46,102.46,102.46,24900000.0
2008-07-03 21:57:00,102.46,102.47,102.46,102.47,18900000.0
2008-07-03 21:58:00,102.47,102.49,102.47,102.48,80100000.0
2008-07-03 21:59:00,102.48,102.495,102.48,102.49,69600000.0
2008-07-03 22:00:00,102.49,102.49,102.48,102.48,111000000.0
2008-07-03 22:01:00,102.48,102.48,102.47,102.48,27300000.0
2008-07-03 22:02:00,102.457,102.487,102.456,102.487,7500000.0
2008-07-03 22:03:00,102.48,102.48,102.47,102.47,28800000.0
2008-07-03 22:04:00,102.47,102.48,102.47,102.48,51600000.0
2008-07-03 22:05:00,102.48,102.48,102.48,102.48,22200000.0
2008-07-03 22:06:00,102.48,102.485,102.48,102.48,27700000.0
2008-07-03 22:07:00,102.485,102.485,102.47,102.47,54500000.0
2008-07-03 22:08:00,102.435,102.485,102.414,102.429,127000000.0
2008-07-03 22:09:00,102.438,102.473,102.435,102.435,85600000.0
2008-07-03 22:10:00,102.475,102.48,102.475,102.48,5800000.0
2008-07-03 22:11:00,102.49,102.495,102.483,102.485,66900000.0
2008-07-03 22:12:00,102.429,102.474,102.429,102.474,26600000.0
2008-07-03 22:13:00,102.48,102.48,102.47,102.47,15100000.0
2008-07-03 22:14:00,102.47,102.47,102.47,102.47,20600000.0
2008-07-03 22:15:00,102.475,102.48,102.475,102.48,37000000.0
2008-07-03 22:16:00,102.48,102.49,102.47,102.49,88800000.0
2008-07-03 22:17:00,102.49,102.51,102.485,102.51,118700000.0
2008-07-03 22:18:00,102.51,102.51,102.5,102.5,14400000.0
2008-07-03 22:19:00,102.5,102.55,102.5,102.55,87800000.0
2008-07-03 22:20:00,102.54,102.54,102.49,102.54,95100000.0
2008-07-03 22:21:00,102.54,102.6,102.54,102.58,165700000.0
2008-07-03 22:22:00,102.58,102.64,102.56,102.58,157700000.0
2008-07-03 22:23:00,102.58,102.58,102.55,102.55,42100000.0
2008-07-03 22:24:00,102.55,102.55,102.51,102.52,182000000.0
2008-07-03 22:25:00,102.52,102.53,102.51,102.52,125900000.0
2008-07-03 22:26:00,102.52,102.53,102.52,102.52,72400000.0
2008-07-03 22:27:00,102.52,102.52,102.48,102.51,164000000.0
2008-07-03 22:28:00,102.51,102.51,102.5,102.51,27600000.0
2008-07-03 22:29:00,102.51,102.51,102.49,102.495,21600000.0
2008-07-03 22:30:00,102.495,102.51,102.495,102.51,45300000.0
2008-07-03 22:31:00,102.515,102.52,102.515,102.52,7400000.0
2008-07-03 22:32:00,102.493,102.514,102.467,102.467,337499998.0
2008-07-03 22:33:00,102.52,102.53,102.5,102.51,72400000.0
2008-07-03 22:34:00,102.51,102.51,102.49,102.49,11500000.0
2008-07-03 22:35:00,102.495,102.5,102.495,102.5,7400000.0
2008-07-03 22:36:00,102.442,102.496,102.442,102.496,114600000.0
2008-07-03 22:37:00,102.5,102.51,102.5,102.51,11300000.0
2008-07-03 22:38:00,102.505,102.51,102.46,102.48,76900000.0
2008-07-03 22:39:00,102.48,102.48,102.44,102.45,45400000.0
2008-07-03 22:40:00,102.45,102.47,102.45,102.47,40200000.0
2008-07-03 22:41:00,102.47,102.48,102.47,102.48,36700000.0
2008-07-03 22:42:00,102.444,102.467,102.41,102.44,21500000.0
2008-07-03 22:43:00,102.48,102.51,102.48,102.5,36300000.0
2008-07-03 22:44:00,102.5,102.5,102.45,102.45,78700000.0
2008-07-03 22:45:00,102.455,102.46,102.44,102.45,121800000.0
2008-07-03 22:46:00,102.45,102.46,102.42,102.44,124100000.0
2008-07-03 22:47:00,102.44,102.45,102.435,102.44,28500000.0
2008-07-03 22:48:00,102.44,102.46,102.44,102.46,19100000.0
2008-07-03 22:49:00,102.46,102.47,102.46,102.465,17800000.0
2008-07-03 22:50:00,102.465,102.465,102.46,102.46,7700000.0
2008-07-03 22:51:00,102.46,102.47,102.45,102.46,75500000.0
2008-07-03 22:52:00,102.46,102.46,102.45,102.46,20200000.0
2008-07-03 22:53:00,102.46,102.47,102.46,102.46,20800000.0
2008-07-03 22:54:00,102.46,102.46,102.46,102.46,4800000.0
2008-07-03 22:55:00,102.46,102.46,102.44,102.44,68800000.0
2008-07-03 22:56:00,102.44,102.47,102.44,102.47,42100000.0
2008-07-03 22:57:00,102.47,102.47,102.47,102.47,4800000.0
2008-07-03 22:58:00,102.47,102.48,102.47,102.48,45000000.0
2008-07-03 22:59:00,102.47,102.47,102.44,102.44,12600000.0
2008-07-03 23:00:00,102.47,102.47,102.47,102.47,1000000.0
2008-07-03 23:01:00,102.45,102.45,102.45,102.45,9600000.0
2008-07-03 23:02:00,102.447,102.468,102.447,102.452,9000000.0
2008-07-03 23:03:00,102.44,102.48,102.44,102.48,31000000.0
2008-07-03 23:04:00,102.46,102.47,102.45,102.47,20200000.0
2008-07-03 23:05:00,102.475,102.485,102.47,102.47,4000000.0
2008-07-03 23:06:00,102.465,102.465,102.465,102.465,3000000.0
2008-07-03 23:07:00,102.47,102.47,102.46,102.46,3000000.0
2008-07-03 23:08:00,102.452,102.479,102.411,102.471,21000000.0
2008-07-03 23:09:00,102.471,102.471,102.455,102.466,6000000.0
2008-07-03 23:10:00,102.43,102.47,102.43,102.47,11600000.0
2008-07-03 23:11:00,102.465,102.465,102.465,102.465,2000000.0
2008-07-03 23:12:00,102.47,102.47,102.445,102.45,50000000.0
2008-07-03 23:13:00,102.46,102.46,102.425,102.43,35200000.0
2008-07-03 23:14:00,102.435,102.45,102.43,102.45,69600000.0
2008-07-03 23:15:00,102.45,102.46,102.45,102.46,4600000.0
2008-07-03 23:16:00,102.46,102.46,102.44,102.445,13500000.0
2008-07-03 23:17:00,102.44,102.445,102.44,102.44,3000000.0
2008-07-03 23:18:00,102.445,102.5,102.445,102.46,35600000.0
2008-07-03 23:19:00,102.45,102.47,102.45,102.46,45600000.0
2008-07-03 23:20:00,102.46,102.49,102.46,102.49,20600000.0
2008-07-03 23:21:00,102.49,102.51,102.48,102.51,58900000.0
2008-07-03 23:22:00,102.5,102.51,102.48,102.51,46300000.0
2008-07-03 23:23:00,102.51,102.51,102.5,102.51,19800000.0
2008-07-03 23:24:00,102.52,102.52,102.495,102.52,4000000.0
2008-07-03 23:25:00,102.52,102.53,102.52,102.52,5000000.0
2008-07-03 23:26:00,102.5,102.5,102.48,102.5,34800000.0
2008-07-03 23:27:00,102.5,102.5,102.485,102.49,25700000.0
2008-07-03 23:28:00,102.48,102.485,102.475,102.485,6400000.0
2008-07-03 23:29:00,102.49,102.5,102.49,102.5,12400000.0
2008-07-03 23:30:00,102.454,102.496,102.443,102.473,23600000.0
2008-07-03 23:31:00,102.5,102.5,102.5,102.5,1000000.0
2008-07-03 23:32:00,102.5,102.51,102.46,102.47,18500000.0
2008-07-03 23:33:00,102.47,102.48,102.47,102.48,3000000.0
2008-07-03 23:34:00,102.48,102.5,102.48,102.5,17500000.0
2008-07-03 23:35:00,102.5,102.5,102.485,102.485,4000000.0
2008-07-03 23:36:00,102.485,102.5,102.48,102.5,28000000.0
2008-07-03 23:37:00,102.485,102.485,102.485,102.485,1000000.0
2008-07-03 23:38:00,102.46,102.53,102.46,102.53,17000000.0
2008-07-03 23:39:00,102.52,102.52,102.49,102.5,5000000.0
2008-07-03 23:40:00,102.5,102.52,102.5,102.52,37500000.0
2008-07-03 23:41:00,102.51,102.52,102.5,102.52,52000000.0
2008-07-03 23:42:00,102.53,102.53,102.485,102.52,6000000.0
2008-07-03 23:43:00,102.52,102.52,102.5,102.5,19500000.0
2008-07-03 23:44:00,102.462,102.523,102.45,102.475,62100000.0
2008-07-03 23:45:00,102.453,102.506,102.453,102.506,8000000.0
2008-07-03 23:46:00,102.51,102.51,102.51,102.51,1000000.0
2008-07-03 23:47:00,102.5,102.51,102.45,102.45,7600000.0
2008-07-03 23:48:00,102.45,102.47,102.45,102.47,27000000.0
2008-07-03 23:49:00,102.47,102.47,102.47,102.47,2000000.0
2008-07-03 23:50:00,102.47,102.47,102.47,102.47,4000000.0
2008-07-03 23:51:00,102.475,102.49,102.475,102.49,2000000.0
2008-07-03 23:52:00,102.49,102.49,102.49,102.49,4000000.0
2008-07-03 23:53:00,102.49,102.49,102.49,102.49,2000000.0
2008-07-03 23:54:00,102.49,102.49,102.49,102.49,2000000.0
2008-07-03 23:55:00,102.49,102.49,102.49,102.49,3000000.0
2008-07-03 23:56:00,102.435,102.491,102.428,102.449,76800000.0
2008-07-03 23:57:00,102.46,102.46,102.46,102.46,10500000.0
2008-07-03 23:58:00,102.46,102.48,102.46,102.48,24000000.0
2008-07-03 23:59:00,102.46,102.52,102.46,102.51,28000000.0
2008-07-04 00:00:00,102.51,102.51,102.46,102.48,114400000.0
2008-07-04 00:01:00,102.48,102.48,102.42,102.47,39000000.0
2008-07-04 00:02:00,102.47,102.48,102.47,102.47,42000000.0
2008-07-04 00:03:00,102.47,102.5,102.47,102.5,19000000.0
2008-07-04 00:04:00,102.485,102.485,102.485,102.485,1000000.0
2008-07-04 00:05:00,102.48,102.5,102.48,102.48,53200000.0
2008-07-04 00:06:00,102.48,102.48,102.48,102.48,26800000.0
2008-07-04 00:07:00,102.46,102.48,102.46,102.48,14400000.0
2008-07-04 00:08:00,102.48,102.51,102.47,102.51,59400000.0
2008-07-04 00:09:00,102.51,102.52,102.48,102.48,276099993.0
2008-07-04 00:10:00,102.48,102.48,102.47,102.48,308600000.0
2008-07-04 00:11:00,102.48,102.48,102.465,102.48,13300000.0
2008-07-04 00:12:00,102.48,102.5,102.47,102.5,270200000.0
2008-07-04 00:13:00,102.5,102.51,102.48,102.51,132299998.0
2008-07-04 00:14:00,102.51,102.51,102.51,102.51,9000000.0
2008-07-04 00:15:00,102.51,102.51,102.47,102.47,438199993.0
2008-07-04 00:16:00,102.47,102.47,102.46,102.46,63700000.0
2008-07-04 00:17:00,102.46,102.48,102.46,102.46,100200000.0
2008-07-04 00:18:00,102.46,102.46,102.45,102.46,145199999.0
2008-07-04 00:19:00,102.46,102.47,102.46,102.46,122700001.0
2008-07-04 00:20:00,102.46,102.46,102.45,102.45,40200000.0
2008-07-04 00:21:00,102.45,102.46,102.45,102.46,62400001.0
2008-07-04 00:22:00,102.45,102.46,102.45,102.46,23999999.0
2008-07-04 00:23:00,102.46,102.46,102.46,102.46,1000000.0
2008-07-04 00:24:00,102.46,102.48,102.45,102.45,130099999.0
2008-07-04 00:25:00,102.45,102.46,102.44,102.46,361200002.0
2008-07-04 00:26:00,102.46,102.46,102.45,102.45,55600001.0
2008-07-04 00:27:00,102.45,102.45,102.44,102.45,173600002.0
2008-07-04 00:28:00,102.45,102.46,102.45,102.46,50900000.0
2008-07-04 00:29:00,102.45,102.46,102.43,102.43,167700001.0
2008-07-04 00:30:00,102.43,102.43,102.42,102.42,119899998.0
2008-07-04 00:31:00,102.42,102.42,102.42,102.42,60200000.0
2008-07-04 00:32:00,102.42,102.44,102.41,102.41,63000000.0
2008-07-04 00:33:00,102.4,102.42,102.4,102.42,35800000.0
2008-07-04 00:34:00,102.42,102.44,102.42,102.44,84799998.0
2008-07-04 00:35:00,102.43,102.44,102.42,102.44,65000000.0
2008-07-04 00:36:00,102.43,102.43,102.405,102.43,82000000.0
2008-07-04 00:37:00,102.43,102.44,102.43,102.44,71599998.0
2008-07-04 00:38:00,102.44,102.45,102.44,102.44,65799998.0
2008-07-04 00:39:00,102.44,102.45,102.44,102.45,12000000.0
2008-07-04 00:40:00,102.45,102.46,102.45,102.45,11000000.0
2008-07-04 00:41:00,102.45,102.45,102.44,102.44,14000000.0
2008-07-04 00:42:00,102.44,102.44,102.43,102.43,179600001.0
2008-07-04 00:43:00,102.44,102.47,102.44,102.46,90199998.0
2008-07-04 00:44:00,102.45,102.47,102.44,102.47,147700003.0
2008-07-04 00:45:00,102.46,102.46,102.45,102.45,115000001.0
2008-07-04 00:46:00,102.45,102.45,102.44,102.45,85400002.0
2008-07-04 00:47:00,102.45,102.46,102.45,102.46,19000000.0
2008-07-04 00:48:00,102.45,102.45,102.44,102.45,164600005.0
2008-07-04 00:49:00,102.45,102.47,102.45,102.45,32900000.0
2008-07-04 00:50:00,102.46,102.47,102.45,102.46,25100000.0
2008-07-04 00:51:00,102.451,102.451,102.396,102.449,100800000.0
2008-07-04 00:52:00,102.46,102.47,102.445,102.445,10500000.0
2008-07-04 00:53:00,102.46,102.47,102.46,102.46,3000000.0
2008-07-04 00:54:00,102.46,102.46,102.45,102.45,24000000.0
2008-07-04 00:55:00,102.44,102.47,102.44,102.47,28900000.0
2008-07-04 00:56:00,102.439,102.454,102.407,102.423,7000000.0
2008-07-04 00:57:00,102.455,102.455,102.39,102.431,85400000.0
2008-07-04 00:58:00,102.455,102.47,102.45,102.47,52800001.0
2008-07-04 00:59:00,102.46,102.46,102.45,102.46,235300004.0
2008-07-04 01:00:00,102.46,102.47,102.46,102.47,73100000.0
2008-07-04 01:01:00,102.46,102.47,102.46,102.47,29799999.0
2008-07-04 01:02:00,102.46,102.48,102.45,102.46,74899999.0
2008-07-04 01:03:00,102.46,102.46,102.45,102.45,34700000.0
2008-07-04 01:04:00,102.45,102.46,102.45,102.46,33000000.0
2008-07-04 01:05:00,102.46,102.48,102.46,102.465,21500000.0
2008-07-04 01:06:00,102.437,102.46,102.38,102.38,222000000.0
2008-07-04 01:07:00,102.46,102.46,102.44,102.45,37400000.0
2008-07-04 01:08:00,102.45,102.48,102.45,102.46,52200000.0
2008-07-04 01:09:00,102.46,102.48,102.46,102.48,9000000.0
2008-07-04 01:10:00,102.48,102.48,102.465,102.465,4200000.0
2008-07-04 01:11:00,102.47,102.48,102.47,102.48,3000000.0
2008-07-04 01:12:00,102.465,102.47,102.46,102.46,4200000.0
2008-07-04 01:13:00,102.45,102.47,102.45,102.46,8000000.0
2008-07-04 01:14:00,102.47,102.48,102.46,102.46,12200000.0
2008-07-04 01:15:00,102.46,102.46,102.44,102.44,9000000.0
2008-07-04 01:16:00,102.44,102.45,102.44,102.45,15000000.0
2008-07-04 01:17:00,102.44,102.46,102.43,102.46,26400000.0
2008-07-04 01:18:00,102.46,102.47,102.45,102.47,38999999.0
2008-07-04 01:19:00,102.47,102.49,102.465,102.49,21700000.0
2008-07-04 01:20:00,102.48,102.5,102.47,102.47,143200000.0
2008-07-04 01:21:00,102.47,102.47,102.45,102.45,433299990.0
2008-07-04 01:22:00,102.45,102.47,102.44,102.44,336700006.0
2008-07-04 01:23:00,102.44,102.44,102.41,102.43,198400001.0
2008-07-04 01:24:00,102.43,102.43,102.43,102.43,7700000.0
2008-07-04 01:25:00,102.43,102.46,102.42,102.45,140399997.0
2008-07-04 01:26:00,102.46,102.46,102.43,102.45,65000001.0
2008-07-04 01:27:00,102.45,102.47,102.44,102.45,234800002.0
2008-07-04 01:28:00,102.45,102.45,102.42,102.42,289499999.0
2008-07-04 01:29:00,102.42,102.44,102.42,102.43,164200002.0
2008-07-04 01:30:00,102.42,102.42,102.4,102.41,165600002.0
2008-07-04 01:31:00,102.41,102.43,102.41,102.41,223399999.0
2008-07-04 01:32:00,102.41,102.41,102.41,102.41,188000002.0
2008-07-04 01:33:00,102.415,102.42,102.4,102.4,473400001.0
2008-07-04 01:34:00,102.41,102.42,102.41,102.42,14700000.0
2008-07-04 01:35:00,102.42,102.43,102.41,102.41,19000000.0
2008-07-04 01:36:00,102.41,102.42,102.41,102.42,79499999.0
2008-07-04 01:37:00,102.41,102.42,102.4,102.41,151599996.0
2008-07-04 01:38:00,102.4,102.41,102.39,102.41,229200001.0
2008-07-04 01:39:00,102.41,102.41,102.39,102.4,126100000.0
2008-07-04 01:40:00,102.4,102.41,102.39,102.4,139699998.0
2008-07-04 01:41:00,102.4,102.4,102.38,102.39,142199999.0
2008-07-04 01:42:00,102.39,102.41,102.39,102.41,122299999.0
2008-07-04 01:43:00,102.41,102.41,102.4,102.41,179600002.0
2008-07-04 01:44:00,102.41,102.485,102.41,102.44,246299996.0
2008-07-04 01:45:00,102.44,102.44,102.42,102.42,75500000.0
2008-07-04 01:46:00,102.42,102.42,102.39,102.4,118000000.0
2008-07-04 01:47:00,102.4,102.41,102.37,102.38,196100000.0
2008-07-04 01:48:00,102.38,102.39,102.36,102.39,145700000.0
2008-07-04 01:49:00,102.39,102.4,102.39,102.39,38700000.0
2008-07-04 01:50:00,102.395,102.395,102.37,102.38,181200000.0
2008-07-04 01:51:00,102.38,102.38,102.36,102.36,102000000.0
2008-07-04 01:52:00,102.36,102.38,102.355,102.38,333000002.0
2008-07-04 01:53:00,102.38,102.39,102.38,102.39,88700000.0
2008-07-04 01:54:00,102.39,102.39,102.37,102.37,132200000.0
2008-07-04 01:55:00,102.37,102.38,102.37,102.37,153699995.0
2008-07-04 01:56:00,102.37,102.39,102.37,102.37,187300003.0
2008-07-04 01:57:00,102.37,102.38,102.37,102.38,104200000.0
2008-07-04 01:58:00,102.38,102.395,102.37,102.39,610099998.0
2008-07-04 01:59:00,102.39,102.39,102.34,102.34,84199999.0
2008-07-04 02:00:00,102.345,102.39,102.345,102.38,234800000.0
2008-07-04 02:01:00,102.38,102.38,102.35,102.38,332900002.0
2008-07-04 02:02:00,102.38,102.38,102.37,102.38,115000001.0
2008-07-04 02:03:00,102.38,102.38,102.37,102.37,145100000.0
2008-07-04 02:04:00,102.37,102.37,102.345,102.35,127000000.0
2008-07-04 02:05:00,102.35,102.37,102.34,102.36,129100002.0
2008-07-04 02:06:00,102.36,102.375,102.35,102.37,278800003.0
2008-07-04 02:07:00,102.37,102.37,102.36,102.37,53000000.0
2008-07-04 02:08:00,102.37,102.41,102.37,102.41,183800001.0
2008-07-04 02:09:00,102.4,102.43,102.39,102.42,200300000.0
2008-07-04 02:10:00,102.42,102.43,102.4,102.415,195699999.0
2008-07-04 02:11:00,102.415,102.49,102.41,102.46,613100004.0
2008-07-04 02:12:00,102.46,102.47,102.445,102.47,326700003.0
2008-07-04 02:13:00,102.47,102.47,102.46,102.47,129200001.0
2008-07-04 02:14:00,102.47,102.48,102.47,102.48,129700000.0
2008-07-04 02:15:00,102.47,102.49,102.46,102.49,109300000.0
2008-07-04 02:16:00,102.49,102.5,102.46,102.46,259600001.0
2008-07-04 02:17:00,102.46,102.47,102.45,102.47,347100001.0
2008-07-04 02:18:00,102.45,102.47,102.45,102.46,405100001.0
2008-07-04 02:19:00,102.46,102.46,102.45,102.45,242000002.0
2008-07-04 02:20:00,102.46,102.47,102.44,102.45,228400001.0
2008-07-04 02:21:00,102.44,102.46,102.44,102.45,99100000.0
2008-07-04 02:22:00,102.45,102.45,102.44,102.45,83400000.0
2008-07-04 02:23:00,102.44,102.47,102.44,102.47,85800000.0
2008-07-04 02:24:00,102.47,102.48,102.47,102.48,24400000.0
2008-07-04 02:25:00,102.48,102.5,102.48,102.49,191600001.0
2008-07-04 02:26:00,102.49,102.5,102.49,102.5,9100000.0
2008-07-04 02:27:00,102.5,102.51,102.5,102.51,213100001.0
2008-07-04 02:28:00,102.51,102.51,102.47,102.48,170700002.0
2008-07-04 02:29:00,102.48,102.49,102.47,102.48,372500006.0
2008-07-04 02:30:00,102.48,102.51,102.48,102.5,227500002.0
2008-07-04 02:31:00,102.5,102.51,102.49,102.5,137100001.0
2008-07-04 02:32:00,102.495,102.51,102.49,102.51,310300000.0
2008-07-04 02:33:00,102.51,102.51,102.48,102.48,46900000.0
2008-07-04 02:34:00,102.48,102.5,102.48,102.5,42700000.0
2008-07-04 02:35:00,102.504,102.504,102.444,102.504,131600000.0
2008-07-04 02:36:00,102.5,102.505,102.49,102.49,66900000.0
2008-07-04 02:37:00,102.49,102.49,102.48,102.48,42100001.0
2008-07-04 02:38:00,102.48,102.48,102.47,102.47,155200002.0
2008-07-04 02:39:00,102.47,102.51,102.47,102.5,321300001.0
2008-07-04 02:40:00,102.5,102.51,102.46,102.46,240300000.0
2008-07-04 02:41:00,102.46,102.5,102.46,102.48,332900001.0
2008-07-04 02:42:00,102.48,102.48,102.47,102.47,38500000.0
2008-07-04 02:43:00,102.47,102.49,102.47,102.47,511800007.0
2008-07-04 02:44:00,102.47,102.48,102.45,102.48,188100001.0
2008-07-04 02:45:00,102.475,102.48,102.47,102.47,213100000.0
2008-07-04 02:46:00,102.47,102.49,102.47,102.49,249199999.0
2008-07-04 02:47:00,102.49,102.5,102.47,102.5,221700001.0
2008-07-04 02:48:00,102.5,102.5,102.5,102.5,89500000.0
2008-07-04 02:49:00,102.5,102.51,102.49,102.49,204100000.0
2008-07-04 02:50:00,102.49,102.5,102.47,102.47,213099999.0
2008-07-04 02:51:00,102.47,102.47,102.43,102.46,64400000.0
2008-07-04 02:52:00,102.46,102.47,102.45,102.45,102000000.0
2008-07-04 02:53:00,102.45,102.46,102.44,102.44,95000002.0
2008-07-04 02:54:00,102.45,102.45,102.43,102.44,405899999.0
2008-07-04 02:55:00,102.43,102.48,102.43,102.45,308600000.0
2008-07-04 02:56:00,102.45,102.49,102.45,102.49,210600004.0
2008-07-04 02:57:00,102.49,102.49,102.48,102.48,183499998.0
2008-07-04 02:58:00,102.48,102.49,102.455,102.455,181699999.0
2008-07-04 02:59:00,102.46,102.49,102.46,102.46,198800001.0
2008-07-04 03:00:00,102.46,102.47,102.44,102.46,390300005.0
2008-07-04 03:01:00,102.46,102.47,102.45,102.46,169500002.0
2008-07-04 03:02:00,102.46,102.46,102.45,102.45,24500000.0
2008-07-04 03:03:00,102.45,102.45,102.44,102.45,111300000.0
2008-07-04 03:04:00,102.45,102.46,102.45,102.45,105700000.0
2008-07-04 03:05:00,102.45,102.47,102.45,102.46,78800003.0
2008-07-04 03:06:00,102.46,102.47,102.46,102.46,58500000.0
2008-07-04 03:07:00,102.46,102.46,102.43,102.45,156899999.0
2008-07-04 03:08:00,102.45,102.45,102.44,102.45,166200001.0
2008-07-04 03:09:00,102.45,102.45,102.44,102.44,22100001.0
2008-07-04 03:10:00,102.44,102.44,102.44,102.44,81500003.0
2008-07-04 03:11:00,102.44,102.44,102.44,102.44,9000000.0
2008-07-04 03:12:00,102.43,102.44,102.43,102.43,58300000.0
2008-07-04 03:13:00,102.43,102.44,102.43,102.44,46200000.0
2008-07-04 03:14:00,102.43,102.45,102.43,102.43,250600001.0
2008-07-04 03:15:00,102.43,102.43,102.43,102.43,43500000.0
2008-07-04 03:16:00,102.44,102.44,102.43,102.43,57000000.0
2008-07-04 03:17:00,102.43,102.44,102.43,102.44,9200000.0
2008-07-04 03:18:00,102.44,102.45,102.44,102.45,38500000.0
2008-07-04 03:19:00,102.44,102.44,102.43,102.43,33200000.0
2008-07-04 03:20:00,102.43,102.43,102.43,102.43,16800000.0
2008-07-04 03:21:00,102.43,102.43,102.43,102.43,46600000.0
2008-07-04 03:22:00,102.43,102.45,102.43,102.43,45400000.0
2008-07-04 03:23:00,102.43,102.43,102.43,102.43,3800000.0
2008-07-04 03:24:00,102.43,102.43,102.43,102.43,41100000.0
2008-07-04 03:25:00,102.43,102.43,102.43,102.43,3300000.0
2008-07-04 03:26:00,102.43,102.43,102.43,102.43,9000000.0
2008-07-04 03:27:00,102.43,102.43,102.39,102.41,195100001.0
2008-07-04 03:28:00,102.41,102.42,102.4,102.42,102800000.0
2008-07-04 03:29:00,102.42,102.42,102.41,102.42,21000000.0
2008-07-04 03:30:00,102.42,102.42,102.41,102.41,77799999.0
2008-07-04 03:31:00,102.405,102.405,102.395,102.4,175599999.0
2008-07-04 03:32:00,102.4,102.41,102.395,102.405,303900006.0
2008-07-04 03:33:00,102.4,102.41,102.4,102.4,347800010.0
2008-07-04 03:34:00,102.4,102.405,102.4,102.4,83600000.0
2008-07-04 03:35:00,102.4,102.405,102.4,102.405,89900003.0
2008-07-04 03:36:00,102.4,102.42,102.4,102.42,266200009.0
2008-07-04 03:37:00,102.415,102.45,102.405,102.43,511100004.0
2008-07-04 03:38:00,102.43,102.43,102.43,102.43,27700000.0
2008-07-04 03:39:00,102.43,102.43,102.42,102.43,9700000.0
2008-07-04 03:40:00,102.43,102.43,102.42,102.42,214000007.0
2008-07-04 03:41:00,102.42,102.43,102.41,102.41,152699999.0
2008-07-04 03:42:00,102.415,102.42,102.41,102.42,96000000.0
2008-07-04 03:43:00,102.43,102.43,102.43,102.43,2000000.0
2008-07-04 03:44:00,102.43,102.43,102.42,102.42,11000000.0
2008-07-04 03:45:00,102.42,102.43,102.41,102.41,19500000.0
2008-07-04 03:46:00,102.41,102.41,102.41,102.41,36500000.0
2008-07-04 03:47:00,102.4,102.41,102.39,102.41,105700000.0
2008-07-04 03:48:00,102.41,102.41,102.4,102.41,19900000.0
2008-07-04 03:49:00,102.41,102.42,102.41,102.42,17600000.0
2008-07-04 03:50:00,102.42,102.44,102.42,102.44,75000001.0
2008-07-04 03:51:00,102.445,102.455,102.44,102.45,549600013.0
2008-07-04 03:52:00,102.455,102.455,102.445,102.445,118900004.0
2008-07-04 03:53:00,102.45,102.47,102.45,102.46,56600000.0
2008-07-04 03:54:00,102.47,102.47,102.47,102.47,1000000.0
2008-07-04 03:55:00,102.47,102.47,102.47,102.47,3000000.0
2008-07-04 03:56:00,102.47,102.47,102.44,102.45,85400002.0
2008-07-04 03:57:00,102.45,102.46,102.45,102.46,28000000.0
2008-07-04 03:58:00,102.46,102.47,102.45,102.47,85500001.0
2008-07-04 03:59:00,102.47,102.47,102.45,102.45,94600000.0
2008-07-04 04:00:00,102.45,102.46,102.45,102.45,122800002.0
2008-07-04 04:01:00,102.45,102.455,102.44,102.44,125100002.0
2008-07-04 04:02:00,102.44,102.44,102.42,102.44,358900003.0
2008-07-04 04:03:00,102.44,102.44,102.44,102.44,10000000.0
2008-07-04 04:04:00,102.44,102.44,102.43,102.44,383200001.0
2008-07-04 04:05:00,102.44,102.46,102.44,102.46,230800001.0
2008-07-04 04:06:00,102.46,102.46,102.45,102.45,77600002.0
2008-07-04 04:07:00,102.45,102.46,102.45,102.46,11600000.0
2008-07-04 04:08:00,102.455,102.48,102.45,102.48,85500000.0
2008-07-04 04:09:00,102.48,102.51,102.48,102.5,299900002.0
2008-07-04 04:10:00,102.5,102.5,102.47,102.5,278100001.0
2008-07-04 04:11:00,102.5,102.505,102.47,102.47,213200001.0
2008-07-04 04:12:00,102.47,102.49,102.47,102.48,692400009.0
2008-07-04 04:13:00,102.48,102.49,102.47,102.48,138100004.0
2008-07-04 04:14:00,102.485,102.5,102.47,102.49,196200002.0
2008-07-04 04:15:00,102.49,102.51,102.48,102.48,176300002.0
2008-07-04 04:16:00,102.48,102.52,102.48,102.51,369399999.0
2008-07-04 04:17:00,102.51,102.51,102.48,102.48,197600000.0
2008-07-04 04:18:00,102.48,102.49,102.47,102.49,225300000.0
2008-07-04 04:19:00,102.49,102.49,102.46,102.465,735800009.0
2008-07-04 04:20:00,102.465,102.49,102.45,102.49,349100001.0
2008-07-04 04:21:00,102.48,102.48,102.47,102.47,85200001.0
2008-07-04 04:22:00,102.47,102.48,102.45,102.45,221500001.0
2008-07-04 04:23:00,102.45,102.48,102.45,102.47,469299999.0
2008-07-04 04:24:00,102.47,102.49,102.47,102.49,257200002.0
2008-07-04 04:25:00,102.49,102.51,102.48,102.495,232700000.0
2008-07-04 04:26:00,102.5,102.51,102.49,102.5,112700000.0
2008-07-04 04:27:00,102.5,102.51,102.5,102.5,91800002.0
2008-07-04 04:28:00,102.5,102.51,102.5,102.5,69200000.0
2008-07-04 04:29:00,102.5,102.51,102.5,102.51,44300001.0
2008-07-04 04:30:00,102.51,102.53,102.51,102.53,184300002.0
2008-07-04 04:31:00,102.52,102.53,102.52,102.52,69300001.0
2008-07-04 04:32:00,102.52,102.53,102.52,102.52,62500000.0
2008-07-04 04:33:00,102.52,102.53,102.52,102.53,12500000.0
2008-07-04 04:34:00,102.53,102.54,102.53,102.53,15500000.0
2008-07-04 04:35:00,102.52,102.53,102.52,102.53,33600000.0
2008-07-04 04:36:00,102.53,102.54,102.53,102.53,51000000.0
2008-07-04 04:37:00,102.472,102.516,102.467,102.516,202600000.0
2008-07-04 04:38:00,102.53,102.53,102.53,102.53,4000000.0
2008-07-04 04:39:00,102.52,102.53,102.52,102.53,77500001.0
2008-07-04 04:40:00,102.484,102.516,102.407,102.516,220400001.0
2008-07-04 04:41:00,102.53,102.53,102.52,102.52,32000000.0
2008-07-04 04:42:00,102.52,102.55,102.52,102.55,34500000.0
2008-07-04 04:43:00,102.55,102.55,102.54,102.54,23800000.0
2008-07-04 04:44:00,102.54,102.55,102.54,102.55,127200000.0
2008-07-04 04:45:00,102.55,102.56,102.55,102.56,19000000.0
2008-07-04 04:46:00,102.55,102.55,102.53,102.53,334000012.0
2008-07-04 04:47:00,102.53,102.55,102.53,102.55,290700008.0
2008-07-04 04:48:00,102.55,102.55,102.53,102.55,340500004.0
2008-07-04 04:49:00,102.55,102.56,102.545,102.55,156599999.0
2008-07-04 04:50:00,102.55,102.56,102.55,102.56,10900000.0
2008-07-04 04:51:00,102.56,102.57,102.55,102.57,457000006.0
2008-07-04 04:52:00,102.57,102.57,102.55,102.56,46000000.0
2008-07-04 04:53:00,102.56,102.56,102.56,102.56,39200000.0
2008-07-04 04:54:00,102.56,102.56,102.56,102.56,141800000.0
2008-07-04 04:55:00,102.56,102.57,102.56,102.57,28000000.0
2008-07-04 04:56:00,102.57,102.57,102.56,102.57,211899997.0
2008-07-04 04:57:00,102.57,102.58,102.56,102.58,140100001.0
2008-07-04 04:58:00,102.58,102.59,102.555,102.56,508100004.0
2008-07-04 04:59:00,102.56,102.57,102.56,102.57,633200008.0
2008-07-04 05:00:00,102.57,102.57,102.55,102.56,639500020.0
2008-07-04 05:01:00,102.555,102.56,102.55,102.55,190400009.0
2008-07-04 05:02:00,102.55,102.56,102.545,102.545,271400000.0
2008-07-04 05:03:00,102.545,102.555,102.535,102.55,400900001.0
2008-07-04 05:04:00,102.55,102.55,102.54,102.55,150700000.0
2008-07-04 05:05:00,102.55,102.56,102.54,102.56,594600014.0
2008-07-04 05:06:00,102.56,102.56,102.55,102.55,8000000.0
2008-07-04 05:07:00,102.55,102.55,102.53,102.53,349100005.0
2008-07-04 05:08:00,102.53,102.53,102.51,102.525,308900004.0
2008-07-04 05:09:00,102.525,102.55,102.525,102.55,121800001.0
2008-07-04 05:10:00,102.55,102.56,102.55,102.56,228900006.0
2008-07-04 05:11:00,102.56,102.56,102.55,102.56,207200001.0
2008-07-04 05:12:00,102.56,102.56,102.55,102.55,51300001.0
2008-07-04 05:13:00,102.55,102.55,102.53,102.53,151600000.0
2008-07-04 05:14:00,102.54,102.54,102.53,102.54,34800000.0
2008-07-04 05:15:00,102.54,102.54,102.53,102.53,47200000.0
2008-07-04 05:16:00,102.53,102.53,102.5,102.5,240800001.0
2008-07-04 05:17:00,102.5,102.5,102.49,102.49,215400002.0
2008-07-04 05:18:00,102.49,102.5,102.49,102.5,120600001.0
2008-07-04 05:19:00,102.5,102.52,102.5,102.52,172600001.0
2008-07-04 05:20:00,102.51,102.51,102.51,102.51,158900000.0
2008-07-04 05:21:00,102.51,102.51,102.5,102.51,97600001.0
2008-07-04 05:22:00,102.51,102.51,102.51,102.51,59500000.0
2008-07-04 05:23:00,102.51,102.52,102.51,102.52,89200000.0
2008-07-04 05:24:00,102.52,102.52,102.51,102.51,15500000.0
2008-07-04 05:25:00,102.51,102.51,102.51,102.51,37300000.0
2008-07-04 05:26:00,102.51,102.52,102.51,102.52,103600001.0
2008-07-04 05:27:00,102.52,102.53,102.52,102.53,37700000.0
2008-07-04 05:28:00,102.52,102.52,102.51,102.52,429100009.0
2008-07-04 05:29:00,102.525,102.53,102.52,102.52,299300000.0
2008-07-04 05:30:00,102.52,102.52,102.52,102.52,64200000.0
2008-07-04 05:31:00,102.52,102.52,102.5,102.5,464200004.0
2008-07-04 05:32:00,102.5,102.51,102.49,102.51,289200002.0
2008-07-04 05:33:00,102.51,102.51,102.47,102.49,489499999.0
2008-07-04 05:34:00,102.48,102.48,102.48,102.48,6700000.0
2008-07-04 05:35:00,102.48,102.49,102.475,102.475,122699998.0
2008-07-04 05:36:00,102.47,102.48,102.47,102.48,222400000.0
2008-07-04 05:37:00,102.48,102.485,102.48,102.485,60400001.0
2008-07-04 05:38:00,102.485,102.485,102.47,102.48,218700002.0
2008-07-04 05:39:00,102.49,102.49,102.475,102.48,140800001.0
2008-07-04 05:40:00,102.48,102.49,102.47,102.48,264300003.0
2008-07-04 05:41:00,102.5,102.5,102.48,102.49,554500012.0
2008-07-04 05:42:00,102.495,102.5,102.495,102.5,57499999.0
2008-07-04 05:43:00,102.5,102.5,102.49,102.49,398200000.0
2008-07-04 05:44:00,102.49,102.49,102.48,102.49,743600006.0
2008-07-04 05:45:00,102.495,102.5,102.49,102.49,178200000.0
2008-07-04 05:46:00,102.49,102.5,102.49,102.495,226800002.0
2008-07-04 05:47:00,102.495,102.5,102.495,102.5,26800000.0
2008-07-04 05:48:00,102.5,102.5,102.5,102.5,84100000.0
2008-07-04 05:49:00,102.5,102.5,102.5,102.5,107100004.0
2008-07-04 05:50:00,102.5,102.51,102.495,102.51,138800002.0
2008-07-04 05:51:00,102.51,102.51,102.51,102.51,181100000.0
2008-07-04 05:52:00,102.515,102.53,102.51,102.52,358300002.0
2008-07-04 05:53:00,102.525,102.525,102.51,102.52,265400000.0
2008-07-04 05:54:00,102.52,102.52,102.51,102.51,85200000.0
2008-07-04 05:55:00,102.52,102.52,102.515,102.515,37400000.0
2008-07-04 05:56:00,102.52,102.525,102.52,102.525,26100000.0
2008-07-04 05:57:00,102.525,102.53,102.525,102.53,66100000.0
2008-07-04 05:58:00,102.53,102.53,102.515,102.52,126400001.0
2008-07-04 05:59:00,102.515,102.525,102.515,102.525,85700000.0
2008-07-04 06:00:00,102.52,102.55,102.515,102.545,327700002.0
2008-07-04 06:01:00,102.55,102.56,102.54,102.55,391800002.0
2008-07-04 06:02:00,102.55,102.58,102.55,102.56,479900000.0
2008-07-04 06:03:00,102.55,102.56,102.55,102.55,510200004.0
2008-07-04 06:04:00,102.55,102.56,102.55,102.55,402100002.0
2008-07-04 06:05:00,102.55,102.57,102.55,102.56,654000010.0
2008-07-04 06:06:00,102.56,102.57,102.56,102.56,362799998.0
2008-07-04 06:07:00,102.56,102.58,102.56,102.58,377399995.0
2008-07-04 06:08:00,102.58,102.6,102.58,102.6,958599999.0
2008-07-04 06:09:00,102.6,102.61,102.59,102.6,223099997.0
2008-07-04 06:10:00,102.6,102.61,102.6,102.61,95800000.0
2008-07-04 06:11:00,102.61,102.61,102.61,102.61,3000000.0
2008-07-04 06:12:00,102.61,102.61,102.58,102.59,32500000.0
2008-07-04 06:13:00,102.59,102.59,102.58,102.58,28000000.0
2008-07-04 06:14:00,102.58,102.58,102.58,102.58,3000000.0
2008-07-04 06:15:00,102.58,102.58,102.58,102.58,12000000.0
2008-07-04 06:16:00,102.58,102.59,102.58,102.59,3000000.0
2008-07-04 06:17:00,102.59,102.59,102.59,102.59,18100000.0
2008-07-04 06:18:00,102.59,102.6,102.59,102.6,65500000.0
2008-07-04 06:19:00,102.6,102.61,102.59,102.59,94300003.0
2008-07-04 06:20:00,102.59,102.6,102.59,102.6,234199999.0
2008-07-04 06:21:00,102.59,102.6,102.59,102.59,73000000.0
2008-07-04 06:22:00,102.59,102.59,102.58,102.59,11000000.0
2008-07-04 06:23:00,102.59,102.59,102.59,102.59,24000000.0
2008-07-04 06:24:00,102.59,102.59,102.59,102.59,20500000.0
2008-07-04 06:25:00,102.59,102.59,102.58,102.59,162900000.0
2008-07-04 06:26:00,102.59,102.59,102.59,102.59,2000000.0
2008-07-04 06:27:00,102.59,102.6,102.59,102.6,219000004.0
2008-07-04 06:28:00,102.6,102.6,102.6,102.6,35500000.0
2008-07-04 06:29:00,102.6,102.6,102.59,102.59,123500000.0
2008-07-04 06:30:00,102.59,102.595,102.59,102.59,111000000.0
2008-07-04 06:31:00,102.59,102.605,102.59,102.6,214600003.0
2008-07-04 06:32:00,102.6,102.6,102.59,102.59,146799999.0
2008-07-04 06:33:00,102.6,102.62,102.6,102.62,97900000.0
2008-07-04 06:34:00,102.62,102.63,102.62,102.63,139000000.0
2008-07-04 06:35:00,102.63,102.64,102.625,102.625,216899998.0
2008-07-04 06:36:00,102.64,102.64,102.64,102.64,28100000.0
2008-07-04 06:37:00,102.64,102.64,102.64,102.64,48600000.0
2008-07-04 06:38:00,102.64,102.64,102.64,102.64,11000000.0
2008-07-04 06:39:00,102.64,102.64,102.64,102.64,4000000.0
2008-07-04 06:40:00,102.64,102.64,102.64,102.64,28800000.0
2008-07-04 06:41:00,102.64,102.66,102.64,102.66,151500000.0
2008-07-04 06:42:00,102.66,102.66,102.65,102.66,123600000.0
2008-07-04 06:43:00,102.66,102.68,102.66,102.68,491700004.0
2008-07-04 06:44:00,102.68,102.74,102.68,102.73,385799999.0
2008-07-04 06:45:00,102.73,102.73,102.72,102.72,27000000.0
2008-07-04 06:46:00,102.73,102.73,102.71,102.71,79500000.0
2008-07-04 06:47:00,102.71,102.73,102.71,102.73,49100000.0
2008-07-04 06:48:00,102.73,102.73,102.72,102.73,75800000.0
2008-07-04 06:49:00,102.73,102.74,102.73,102.73,234300000.0
2008-07-04 06:50:00,102.73,102.74,102.73,102.74,84600000.0
2008-07-04 06:51:00,102.74,102.74,102.74,102.74,45800000.0
2008-07-04 06:52:00,102.74,102.74,102.74,102.74,53600000.0
2008-07-04 06:53:00,102.74,102.74,102.71,102.71,130500001.0
2008-07-04 06:54:00,102.71,102.72,102.7,102.7,235000006.0
2008-07-04 06:55:00,102.7,102.7,102.685,102.69,384900002.0
2008-07-04 06:56:00,102.69,102.69,102.68,102.68,133100000.0
2008-07-04 06:57:00,102.68,102.7,102.68,102.69,315900001.0
2008-07-04 06:58:00,102.69,102.7,102.69,102.7,190200001.0
2008-07-04 06:59:00,102.7,102.71,102.7,102.7,16500000.0
2008-07-04 07:00:00,102.7,102.71,102.69,102.71,226300005.0
2008-07-04 07:01:00,102.71,102.71,102.71,102.71,6000000.0
2008-07-04 07:02:00,102.69,102.71,102.636,102.636,177200000.0
2008-07-04 07:03:00,102.71,102.71,102.71,102.71,10000000.0
2008-07-04 07:04:00,102.71,102.71,102.695,102.695,46000000.0
2008-07-04 07:05:00,102.695,102.715,102.695,102.715,351500007.0
2008-07-04 07:06:00,102.72,102.72,102.7,102.71,261299998.0
2008-07-04 07:07:00,102.72,102.72,102.72,102.72,72800000.0
2008-07-04 07:08:00,102.725,102.725,102.715,102.715,29900000.0
2008-07-04 07:09:00,102.72,102.72,102.71,102.71,117100000.0
2008-07-04 07:10:00,102.71,102.72,102.695,102.695,192300000.0
2008-07-04 07:11:00,102.69,102.7,102.68,102.7,385300006.0
2008-07-04 07:12:00,102.7,102.7,102.685,102.685,138400000.0
2008-07-04 07:13:00,102.69,102.69,102.68,102.68,250200000.0
2008-07-04 07:14:00,102.68,102.68,102.66,102.67,472000005.0
2008-07-04 07:15:00,102.67,102.67,102.655,102.66,318900004.0
2008-07-04 07:16:00,102.655,102.66,102.65,102.66,306600003.0
2008-07-04 07:17:00,102.655,102.67,102.65,102.65,207999999.0
2008-07-04 07:18:00,102.655,102.66,102.64,102.65,288200004.0
2008-07-04 07:19:00,102.65,102.655,102.65,102.65,511999991.0
2008-07-04 07:20:00,102.65,102.66,102.65,102.65,77000001.0
2008-07-04 07:21:00,102.65,102.65,102.65,102.65,171300004.0
2008-07-04 07:22:00,102.655,102.66,102.64,102.65,511700002.0
2008-07-04 07:23:00,102.65,102.66,102.64,102.65,275900000.0
2008-07-04 07:24:00,102.65,102.655,102.64,102.64,120600001.0
2008-07-04 07:25:00,102.64,102.64,102.64,102.64,431300004.0
2008-07-04 07:26:00,102.64,102.64,102.63,102.635,114100000.0
2008-07-04 07:27:00,102.63,102.635,102.61,102.62,256199998.0
2008-07-04 07:28:00,102.62,102.63,102.62,102.62,233300004.0
2008-07-04 07:29:00,102.62,102.63,102.62,102.62,104400000.0
2008-07-04 07:30:00,102.62,102.64,102.62,102.63,38800000.0
2008-07-04 07:31:00,102.63,102.63,102.61,102.62,508100003.0
2008-07-04 07:32:00,102.62,102.63,102.62,102.63,83000000.0
2008-07-04 07:33:00,102.63,102.65,102.63,102.65,55200000.0
2008-07-04 07:34:00,102.65,102.65,102.65,102.65,13500000.0
2008-07-04 07:35:00,102.65,102.66,102.64,102.65,71300000.0
2008-07-04 07:36:00,102.65,102.65,102.63,102.64,147700001.0
2008-07-04 07:37:00,102.64,102.64,102.62,102.63,73800001.0
2008-07-04 07:38:00,102.63,102.63,102.62,102.63,50000001.0
2008-07-04 07:39:00,102.63,102.65,102.63,102.64,243100002.0
2008-07-04 07:40:00,102.64,102.64,102.62,102.63,426100008.0
2008-07-04 07:41:00,102.635,102.65,102.63,102.64,272300007.0
2008-07-04 07:42:00,102.64,102.65,102.64,102.65,38300001.0
2008-07-04 07:43:00,102.65,102.65,102.65,102.65,46800001.0
2008-07-04 07:44:00,102.65,102.66,102.65,102.66,88200001.0
2008-07-04 07:45:00,102.66,102.66,102.65,102.65,88200001.0
2008-07-04 07:46:00,102.655,102.67,102.65,102.66,499700002.0
2008-07-04 07:47:00,102.67,102.67,102.66,102.67,287499996.0
2008-07-04 07:48:00,102.67,102.68,102.67,102.67,89000001.0
2008-07-04 07:49:00,102.67,102.69,102.67,102.68,461300008.0
2008-07-04 07:50:00,102.68,102.68,102.68,102.68,13700000.0
2008-07-04 07:51:00,102.68,102.68,102.66,102.67,281700006.0
2008-07-04 07:52:00,102.67,102.69,102.66,102.69,185300001.0
2008-07-04 07:53:00,102.69,102.69,102.68,102.69,328300002.0
2008-07-04 07:54:00,102.69,102.7,102.68,102.685,295100001.0
2008-07-04 07:55:00,102.69,102.7,102.69,102.69,393800002.0
2008-07-04 07:56:00,102.69,102.7,102.69,102.69,263400000.0
2008-07-04 07:57:00,102.69,102.7,102.68,102.69,408400004.0
2008-07-04 07:58:00,102.69,102.71,102.69,102.71,192500005.0
2008-07-04 07:59:00,102.71,102.72,102.71,102.72,57200000.0
2008-07-04 08:00:00,102.72,102.74,102.72,102.73,32200000.0
2008-07-04 08:01:00,102.73,102.73,102.73,102.73,28800000.0
2008-07-04 08:02:00,102.73,102.73,102.7,102.7,67199999.0
2008-07-04 08:03:00,102.7,102.72,102.69,102.71,190300002.0
2008-07-04 08:04:00,102.72,102.77,102.72,102.77,316600000.0
2008-07-04 08:05:00,102.77,102.79,102.75,102.76,310100005.0
2008-07-04 08:06:00,102.76,102.78,102.76,102.77,246800005.0
2008-07-04 08:07:00,102.78,102.78,102.77,102.78,241500000.0
2008-07-04 08:08:00,102.78,102.79,102.77,102.79,241000001.0
2008-07-04 08:09:00,102.79,102.8,102.77,102.8,72800000.0
2008-07-04 08:10:00,102.8,102.82,102.79,102.81,104200000.0
2008-07-04 08:11:00,102.81,102.83,102.79,102.79,95200000.0
2008-07-04 08:12:00,102.78,102.84,102.78,102.84,294700001.0
2008-07-04 08:13:00,102.84,102.85,102.82,102.85,169499999.0
2008-07-04 08:14:00,102.84,102.86,102.81,102.815,536300008.0
2008-07-04 08:15:00,102.82,102.82,102.81,102.82,170100001.0
2008-07-04 08:16:00,102.82,102.84,102.82,102.84,78600000.0
2008-07-04 08:17:00,102.84,102.86,102.84,102.86,224800000.0
2008-07-04 08:18:00,102.86,102.88,102.83,102.85,156900000.0
2008-07-04 08:19:00,102.86,102.86,102.86,102.86,244800000.0
2008-07-04 08:20:00,102.86,102.86,102.855,102.86,89600000.0
2008-07-04 08:21:00,102.86,102.86,102.85,102.86,157000000.0
2008-07-04 08:22:00,102.86,102.88,102.86,102.87,119300000.0
2008-07-04 08:23:00,102.87,102.87,102.84,102.85,161700000.0
2008-07-04 08:24:00,102.85,102.86,102.85,102.86,92000000.0
2008-07-04 08:25:00,102.86,102.86,102.86,102.86,10000000.0
2008-07-04 08:26:00,102.86,102.87,102.86,102.87,62400000.0
2008-07-04 08:27:00,102.87,102.87,102.86,102.87,11500000.0
2008-07-04 08:28:00,102.87,102.87,102.85,102.87,303600000.0
2008-07-04 08:29:00,102.87,102.9,102.87,102.89,232100000.0
2008-07-04 08:30:00,102.89,102.89,102.86,102.87,135900000.0
2008-07-04 08:31:00,102.87,102.87,102.84,102.86,203200000.0
2008-07-04 08:32:00,102.86,102.86,102.85,102.85,84200000.0
2008-07-04 08:33:00,102.85,102.85,102.83,102.84,252200000.0
2008-07-04 08:34:00,102.84,102.85,102.78,102.81,328300000.0
2008-07-04 08:35:00,102.81,102.82,102.8,102.8,332900000.0
2008-07-04 08:36:00,102.8,102.81,102.76,102.77,215600000.0
2008-07-04 08:37:00,102.77,102.77,102.74,102.77,339200000.0
2008-07-04 08:38:00,102.77,102.79,102.76,102.79,206700000.0
2008-07-04 08:39:00,102.79,102.8,102.78,102.78,160600000.0
2008-07-04 08:40:00,102.78,102.78,102.74,102.75,253500000.0
2008-07-04 08:41:00,102.75,102.78,102.75,102.76,194600000.0
2008-07-04 08:42:00,102.76,102.78,102.76,102.78,168900000.0
2008-07-04 08:43:00,102.77,102.77,102.74,102.77,155100000.0
2008-07-04 08:44:00,102.77,102.775,102.765,102.775,62600000.0
2008-07-04 08:45:00,102.77,102.78,102.76,102.76,215400000.0
2008-07-04 08:46:00,102.76,102.77,102.74,102.76,235700000.0
2008-07-04 08:47:00,102.76,102.78,102.75,102.75,224500000.0
2008-07-04 08:48:00,102.75,102.75,102.72,102.73,182900000.0
2008-07-04 08:49:00,102.73,102.775,102.73,102.76,219400000.0
2008-07-04 08:50:00,102.76,102.78,102.735,102.765,115100000.0
2008-07-04 08:51:00,102.76,102.76,102.69,102.69,256100000.0
2008-07-04 08:52:00,102.69,102.715,102.68,102.705,306200000.0
2008-07-04 08:53:00,102.7,102.72,102.7,102.72,174000000.0
2008-07-04 08:54:00,102.72,102.72,102.705,102.705,56700000.0
2008-07-04 08:55:00,102.71,102.72,102.705,102.72,142900000.0
2008-07-04 08:56:00,102.72,102.72,102.7,102.7,80500000.0
2008-07-04 08:57:00,102.7,102.71,102.69,102.71,242300000.0
2008-07-04 08:58:00,102.725,102.73,102.72,102.72,113300000.0
2008-07-04 08:59:00,102.72,102.73,102.7,102.73,298700000.0
2008-07-04 09:00:00,102.735,102.75,102.72,102.72,402800000.0
2008-07-04 09:01:00,102.72,102.72,102.71,102.72,231800000.0
2008-07-04 09:02:00,102.71,102.74,102.7,102.7,268000000.0
2008-07-04 09:03:00,102.7,102.7,102.69,102.69,190200000.0
2008-07-04 09:04:00,102.69,102.69,102.68,102.69,52400000.0
2008-07-04 09:05:00,102.69,102.69,102.65,102.665,199800000.0
2008-07-04 09:06:00,102.665,102.69,102.66,102.66,319500000.0
2008-07-04 09:07:00,102.66,102.67,102.66,102.66,130100000.0
2008-07-04 09:08:00,102.66,102.67,102.65,102.67,229000000.0
2008-07-04 09:09:00,102.67,102.68,102.65,102.67,277200000.0
2008-07-04 09:10:00,102.67,102.68,102.67,102.68,95200000.0
2008-07-04 09:11:00,102.68,102.69,102.66,102.68,240000000.0
2008-07-04 09:12:00,102.68,102.71,102.68,102.71,259100000.0
2008-07-04 09:13:00,102.71,102.71,102.69,102.7,347100000.0
2008-07-04 09:14:00,102.7,102.71,102.69,102.71,233600000.0
2008-07-04 09:15:00,102.7,102.72,102.68,102.72,253500000.0
2008-07-04 09:16:00,102.72,102.73,102.715,102.72,160800000.0
2008-07-04 09:17:00,102.72,102.74,102.7,102.7,222400000.0
2008-07-04 09:18:00,102.7,102.71,102.7,102.71,142700000.0
2008-07-04 09:19:00,102.71,102.74,102.71,102.73,208300000.0
2008-07-04 09:20:00,102.73,102.74,102.715,102.74,307200000.0
2008-07-04 09:21:00,102.74,102.78,102.74,102.78,95100000.0
2008-07-04 09:22:00,102.78,102.79,102.73,102.73,260400000.0
2008-07-04 09:23:00,102.73,102.75,102.67,102.69,368800000.0
2008-07-04 09:24:00,102.69,102.69,102.66,102.67,201700000.0
2008-07-04 09:25:00,102.67,102.69,102.66,102.69,156800000.0
2008-07-04 09:26:00,102.69,102.74,102.68,102.73,291600000.0
2008-07-04 09:27:00,102.73,102.74,102.71,102.72,147200000.0
2008-07-04 09:28:00,102.73,102.74,102.68,102.72,347700000.0
2008-07-04 09:29:00,102.72,102.76,102.7,102.76,308400000.0
2008-07-04 09:30:00,102.76,102.76,102.71,102.73,208700000.0
2008-07-04 09:31:00,102.73,102.77,102.73,102.74,317900000.0
2008-07-04 09:32:00,102.74,102.76,102.74,102.75,136000000.0
2008-07-04 09:33:00,102.75,102.76,102.7,102.7,284900000.0
2008-07-04 09:34:00,102.7,102.71,102.69,102.69,253500000.0
2008-07-04 09:35:00,102.69,102.71,102.69,102.71,210400000.0
2008-07-04 09:36:00,102.71,102.71,102.69,102.7,193100000.0
2008-07-04 09:37:00,102.7,102.7,102.69,102.7,104100000.0
2008-07-04 09:38:00,102.7,102.71,102.695,102.71,74500000.0
2008-07-04 09:39:00,102.71,102.72,102.7,102.7,69300000.0
2008-07-04 09:40:00,102.705,102.72,102.68,102.68,197000000.0
2008-07-04 09:41:00,102.69,102.71,102.67,102.68,199400000.0
2008-07-04 09:42:00,102.685,102.7,102.685,102.7,65100000.0
2008-07-04 09:43:00,102.7,102.72,102.69,102.72,154900000.0
2008-07-04 09:44:00,102.72,102.73,102.7,102.7,382400000.0
2008-07-04 09:45:00,102.7,102.7,102.67,102.67,238900000.0
2008-07-04 09:46:00,102.68,102.68,102.66,102.67,287800000.0
2008-07-04 09:47:00,102.67,102.67,102.645,102.645,243900000.0
2008-07-04 09:48:00,102.65,102.67,102.64,102.67,347200000.0
2008-07-04 09:49:00,102.67,102.72,102.67,102.72,263900000.0
2008-07-04 09:50:00,102.72,102.73,102.7,102.73,316500000.0
2008-07-04 09:51:00,102.73,102.76,102.73,102.76,290300000.0
2008-07-04 09:52:00,102.76,102.76,102.72,102.76,227500000.0
2008-07-04 09:53:00,102.76,102.77,102.75,102.76,207300000.0
2008-07-04 09:54:00,102.76,102.77,102.75,102.75,97800000.0
2008-07-04 09:55:00,102.75,102.76,102.74,102.74,94500000.0
2008-07-04 09:56:00,102.73,102.73,102.72,102.73,103500000.0
2008-07-04 09:57:00,102.73,102.74,102.72,102.73,176400000.0
2008-07-04 09:58:00,102.72,102.73,102.71,102.71,190900000.0
2008-07-04 09:59:00,102.71,102.72,102.7,102.7,233300000.0
2008-07-04 10:00:00,102.7,102.73,102.7,102.71,141100000.0
2008-07-04 10:01:00,102.715,102.73,102.715,102.73,59700000.0
2008-07-04 10:02:00,102.73,102.73,102.72,102.72,156000000.0
2008-07-04 10:03:00,102.72,102.73,102.72,102.72,88000000.0
2008-07-04 10:04:00,102.72,102.73,102.71,102.71,131100000.0
2008-07-04 10:05:00,102.71,102.72,102.7,102.71,234400000.0
2008-07-04 10:06:00,102.71,102.75,102.71,102.72,235300000.0
2008-07-04 10:07:00,102.71,102.72,102.7,102.71,247000000.0
2008-07-04 10:08:00,102.71,102.72,102.7,102.71,209200000.0
2008-07-04 10:09:00,102.71,102.73,102.71,102.71,206700000.0
2008-07-04 10:10:00,102.71,102.73,102.71,102.73,108900000.0
2008-07-04 10:11:00,102.73,102.75,102.73,102.74,115600000.0
2008-07-04 10:12:00,102.74,102.74,102.71,102.71,142600000.0
2008-07-04 10:13:00,102.71,102.71,102.68,102.69,138200000.0
2008-07-04 10:14:00,102.69,102.72,102.69,102.72,161800000.0
2008-07-04 10:15:00,102.72,102.73,102.705,102.73,232700000.0
2008-07-04 10:16:00,102.72,102.73,102.72,102.73,79100000.0
2008-07-04 10:17:00,102.73,102.73,102.71,102.72,292100000.0
2008-07-04 10:18:00,102.72,102.74,102.72,102.74,80400000.0
2008-07-04 10:19:00,102.73,102.73,102.73,102.73,84300000.0
2008-07-04 10:20:00,102.73,102.74,102.72,102.73,210800000.0
2008-07-04 10:21:00,102.72,102.74,102.72,102.74,129300000.0
2008-07-04 10:22:00,102.74,102.74,102.73,102.73,70400000.0
2008-07-04 10:23:00,102.74,102.74,102.73,102.73,136200000.0
2008-07-04 10:24:00,102.735,102.74,102.72,102.73,93800000.0
2008-07-04 10:25:00,102.73,102.74,102.73,102.74,20400000.0
2008-07-04 10:26:00,102.74,102.74,102.73,102.73,21100000.0
2008-07-04 10:27:00,102.73,102.74,102.72,102.74,201700000.0
2008-07-04 10:28:00,102.74,102.75,102.74,102.74,44600000.0
2008-07-04 10:29:00,102.74,102.76,102.74,102.74,179500000.0
2008-07-04 10:30:00,102.74,102.76,102.74,102.76,119100000.0
2008-07-04 10:31:00,102.76,102.77,102.76,102.77,112600000.0
2008-07-04 10:32:00,102.77,102.78,102.77,102.77,119300000.0
2008-07-04 10:33:00,102.77,102.79,102.77,102.78,207600000.0
2008-07-04 10:34:00,102.78,102.81,102.78,102.78,186900000.0
2008-07-04 10:35:00,102.78,102.82,102.78,102.8,210900000.0
2008-07-04 10:36:00,102.8,102.82,102.79,102.8,145700000.0
2008-07-04 10:37:00,102.8,102.83,102.79,102.8,359100000.0
2008-07-04 10:38:00,102.8,102.81,102.78,102.79,356800000.0
2008-07-04 10:39:00,102.79,102.81,102.79,102.81,251800000.0
2008-07-04 10:40:00,102.81,102.82,102.78,102.79,295500000.0
2008-07-04 10:41:00,102.79,102.8,102.76,102.76,322300000.0
2008-07-04 10:42:00,102.76,102.77,102.735,102.75,321900000.0
2008-07-04 10:43:00,102.75,102.77,102.74,102.75,309200000.0
2008-07-04 10:44:00,102.75,102.76,102.73,102.76,156100000.0
2008-07-04 10:45:00,102.76,102.77,102.685,102.73,328900000.0
2008-07-04 10:46:00,102.74,102.77,102.74,102.77,332500000.0
2008-07-04 10:47:00,102.77,102.77,102.76,102.77,220500000.0
2008-07-04 10:48:00,102.77,102.8,102.77,102.77,150700000.0
2008-07-04 10:49:00,102.77,102.78,102.77,102.77,383100000.0
2008-07-04 10:50:00,102.77,102.78,102.77,102.78,78100000.0
2008-07-04 10:51:00,102.78,102.78,102.75,102.75,84900000.0
2008-07-04 10:52:00,102.75,102.79,102.75,102.76,293200000.0
2008-07-04 10:53:00,102.76,102.79,102.75,102.78,286100000.0
2008-07-04 10:54:00,102.78,102.79,102.77,102.77,133900000.0
2008-07-04 10:55:00,102.77,102.78,102.76,102.77,158500000.0
2008-07-04 10:56:00,102.77,102.79,102.77,102.79,28800000.0
2008-07-04 10:57:00,102.79,102.8,102.79,102.8,26800000.0
2008-07-04 10:58:00,102.8,102.81,102.78,102.78,194800000.0
2008-07-04 10:59:00,102.78,102.8,102.77,102.79,230900000.0
2008-07-04 11:00:00,102.78,102.81,102.77,102.81,186500000.0
2008-07-04 11:01:00,102.81,102.81,102.77,102.77,126000000.0
2008-07-04 11:02:00,102.77,102.78,102.76,102.76,105700000.0
2008-07-04 11:03:00,102.76,102.77,102.75,102.76,205300000.0
2008-07-04 11:04:00,102.76,102.78,102.76,102.78,282700000.0
2008-07-04 11:05:00,102.77,102.78,102.77,102.77,184800000.0
2008-07-04 11:06:00,102.77,102.78,102.77,102.78,82900000.0
2008-07-04 11:07:00,102.79,102.8,102.77,102.77,249600000.0
2008-07-04 11:08:00,102.77,102.81,102.77,102.81,213800000.0
2008-07-04 11:09:00,102.81,102.82,102.79,102.81,211400000.0
2008-07-04 11:10:00,102.81,102.81,102.77,102.77,491000000.0
2008-07-04 11:11:00,102.77,102.77,102.755,102.77,164300000.0
2008-07-04 11:12:00,102.77,102.78,102.71,102.71,362800000.0
2008-07-04 11:13:00,102.71,102.73,102.71,102.72,158400000.0
2008-07-04 11:14:00,102.72,102.73,102.69,102.69,121000000.0
2008-07-04 11:15:00,102.7,102.74,102.7,102.72,297500000.0
2008-07-04 11:16:00,102.72,102.73,102.71,102.72,141200000.0
2008-07-04 11:17:00,102.72,102.73,102.72,102.72,150800000.0
2008-07-04 11:18:00,102.72,102.73,102.71,102.72,158000000.0
2008-07-04 11:19:00,102.72,102.75,102.72,102.73,144500000.0
2008-07-04 11:20:00,102.73,102.75,102.73,102.75,50900000.0
2008-07-04 11:21:00,102.75,102.75,102.73,102.73,262900000.0
2008-07-04 11:22:00,102.73,102.73,102.7,102.7,169800000.0
2008-07-04 11:23:00,102.7,102.74,102.7,102.73,199800000.0
2008-07-04 11:24:00,102.73,102.76,102.72,102.73,286300000.0
2008-07-04 11:25:00,102.73,102.74,102.73,102.74,320900000.0
2008-07-04 11:26:00,102.74,102.75,102.73,102.75,51700000.0
2008-07-04 11:27:00,102.75,102.76,102.73,102.76,114500000.0
2008-07-04 11:28:00,102.76,102.77,102.76,102.77,121700000.0
2008-07-04 11:29:00,102.78,102.79,102.75,102.78,323600000.0
2008-07-04 11:30:00,102.77,102.78,102.76,102.76,85300000.0
2008-07-04 11:31:00,102.76,102.78,102.75,102.75,233100000.0
2008-07-04 11:32:00,102.75,102.77,102.75,102.77,204600000.0
2008-07-04 11:33:00,102.77,102.81,102.77,102.81,138700000.0
2008-07-04 11:34:00,102.81,102.81,102.79,102.8,79300000.0
2008-07-04 11:35:00,102.8,102.8,102.79,102.79,70700000.0
2008-07-04 11:36:00,102.78,102.79,102.76,102.76,101300000.0
2008-07-04 11:37:00,102.76,102.77,102.76,102.77,179800000.0
2008-07-04 11:38:00,102.77,102.77,102.74,102.74,207300000.0
2008-07-04 11:39:00,102.74,102.74,102.74,102.74,21100000.0
2008-07-04 11:40:00,102.74,102.74,102.73,102.73,23800000.0
2008-07-04 11:41:00,102.73,102.74,102.73,102.73,108700000.0
2008-07-04 11:42:00,102.73,102.73,102.72,102.73,243400000.0
2008-07-04 11:43:00,102.72,102.77,102.71,102.72,390500000.0
2008-07-04 11:44:00,102.73,102.75,102.72,102.74,162600000.0
2008-07-04 11:45:00,102.74,102.76,102.71,102.76,375800000.0
2008-07-04 11:46:00,102.76,102.76,102.72,102.72,327700000.0
2008-07-04 11:47:00,102.73,102.76,102.72,102.74,325900000.0
2008-07-04 11:48:00,102.74,102.74,102.7,102.7,385800000.0
2008-07-04 11:49:00,102.7,102.75,102.7,102.75,284600000.0
2008-07-04 11:50:00,102.75,102.78,102.74,102.77,344000000.0
2008-07-04 11:51:00,102.77,102.77,102.75,102.77,304500000.0
2008-07-04 11:52:00,102.77,102.77,102.74,102.77,241300000.0
2008-07-04 11:53:00,102.77,102.8,102.77,102.79,143700000.0
2008-07-04 11:54:00,102.8,102.81,102.77,102.79,220800000.0
2008-07-04 11:55:00,102.79,102.8,102.77,102.79,267200000.0
2008-07-04 11:56:00,102.79,102.8,102.78,102.78,87600000.0
2008-07-04 11:57:00,102.78,102.8,102.78,102.79,120200000.0
2008-07-04 11:58:00,102.79,102.8,102.79,102.8,47600000.0
2008-07-04 11:59:00,102.8,102.8,102.79,102.79,44400000.0
2008-07-04 12:00:00,102.79,102.83,102.78,102.8,120900000.0
2008-07-04 12:01:00,102.8,102.8,102.76,102.77,182700000.0
2008-07-04 12:02:00,102.77,102.77,102.76,102.77,123600000.0
2008-07-04 12:03:00,102.77,102.77,102.74,102.75,92400000.0
2008-07-04 12:04:00,102.75,102.75,102.7,102.71,379100000.0
2008-07-04 12:05:00,102.71,102.73,102.705,102.71,175000000.0
2008-07-04 12:06:00,102.71,102.73,102.71,102.72,195900000.0
2008-07-04 12:07:00,102.72,102.73,102.72,102.72,132100000.0
2008-07-04 12:08:00,102.71,102.74,102.71,102.73,286500000.0
2008-07-04 12:09:00,102.73,102.74,102.73,102.73,178700000.0
2008-07-04 12:10:00,102.73,102.76,102.73,102.75,239200000.0
2008-07-04 12:11:00,102.75,102.75,102.73,102.73,179300000.0
2008-07-04 12:12:00,102.74,102.74,102.72,102.74,169300000.0
2008-07-04 12:13:00,102.74,102.74,102.72,102.73,197500000.0
2008-07-04 12:14:00,102.73,102.75,102.73,102.74,177100000.0
2008-07-04 12:15:00,102.74,102.75,102.73,102.73,162100000.0
2008-07-04 12:16:00,102.73,102.75,102.73,102.75,167000000.0
2008-07-04 12:17:00,102.75,102.75,102.72,102.72,196400000.0
2008-07-04 12:18:00,102.72,102.73,102.7,102.7,258500000.0
2008-07-04 12:19:00,102.7,102.71,102.7,102.71,163000000.0
2008-07-04 12:20:00,102.71,102.72,102.71,102.71,89500000.0
2008-07-04 12:21:00,102.71,102.72,102.7,102.7,71500000.0
2008-07-04 12:22:00,102.7,102.7,102.69,102.69,39000000.0
2008-07-04 12:23:00,102.69,102.72,102.69,102.71,91500000.0
2008-07-04 12:24:00,102.71,102.72,102.7,102.71,93200000.0
2008-07-04 12:25:00,102.71,102.76,102.71,102.75,191500000.0
2008-07-04 12:26:00,102.75,102.76,102.73,102.75,244500000.0
2008-07-04 12:27:00,102.75,102.76,102.74,102.74,331700000.0
2008-07-04 12:28:00,102.74,102.75,102.72,102.72,117900000.0
2008-07-04 12:29:00,102.72,102.73,102.72,102.73,62600000.0
2008-07-04 12:30:00,102.73,102.74,102.72,102.74,91900000.0
2008-07-04 12:31:00,102.74,102.76,102.72,102.73,397000000.0
2008-07-04 12:32:00,102.73,102.73,102.71,102.72,74400000.0
2008-07-04 12:33:00,102.72,102.72,102.72,102.72,57000000.0
2008-07-04 12:34:00,102.72,102.72,102.71,102.71,117600000.0
2008-07-04 12:35:00,102.71,102.73,102.71,102.72,158500000.0
2008-07-04 12:36:00,102.72,102.73,102.7,102.72,103600000.0
2008-07-04 12:37:00,102.72,102.72,102.69,102.69,251000000.0
2008-07-04 12:38:00,102.69,102.71,102.69,102.69,213800000.0
2008-07-04 12:39:00,102.69,102.72,102.68,102.71,246000000.0
2008-07-04 12:40:00,102.71,102.72,102.7,102.7,178200000.0
2008-07-04 12:41:00,102.71,102.72,102.685,102.71,201900002.0
2008-07-04 12:42:00,102.71,102.73,102.71,102.72,244200000.0
2008-07-04 12:43:00,102.71,102.74,102.71,102.71,206500000.0
2008-07-04 12:44:00,102.71,102.72,102.71,102.71,141000000.0
2008-07-04 12:45:00,102.71,102.71,102.68,102.69,65600000.0
2008-07-04 12:46:00,102.69,102.69,102.68,102.68,71900000.0
2008-07-04 12:47:00,102.685,102.7,102.685,102.69,111900000.0
2008-07-04 12:48:00,102.69,102.7,102.68,102.68,161700000.0
2008-07-04 12:49:00,102.68,102.69,102.68,102.68,95500000.0
2008-07-04 12:50:00,102.68,102.68,102.66,102.68,276200000.0
2008-07-04 12:51:00,102.68,102.68,102.67,102.68,209900000.0
2008-07-04 12:52:00,102.68,102.69,102.67,102.69,139200000.0
2008-07-04 12:53:00,102.69,102.69,102.68,102.68,37400000.0
2008-07-04 12:54:00,102.69,102.69,102.645,102.66,159500000.0
2008-07-04 12:55:00,102.66,102.67,102.66,102.66,103800000.0
2008-07-04 12:56:00,102.66,102.66,102.64,102.66,202000000.0
2008-07-04 12:57:00,102.66,102.66,102.65,102.65,91800000.0
2008-07-04 12:58:00,102.65,102.65,102.62,102.635,158400000.0
2008-07-04 12:59:00,102.64,102.64,102.61,102.63,416800000.0
2008-07-04 13:00:00,102.63,102.67,102.63,102.65,374100000.0
2008-07-04 13:01:00,102.65,102.66,102.63,102.63,407900000.0
2008-07-04 13:02:00,102.63,102.65,102.59,102.59,276400000.0
2008-07-04 13:03:00,102.59,102.61,102.59,102.61,75800000.0
2008-07-04 13:04:00,102.61,102.61,102.59,102.6,167600000.0
2008-07-04 13:05:00,102.6,102.61,102.58,102.61,282400000.0
2008-07-04 13:06:00,102.6,102.63,102.6,102.63,117200000.0
2008-07-04 13:07:00,102.63,102.66,102.63,102.65,121600000.0
2008-07-04 13:08:00,102.65,102.66,102.63,102.64,111500000.0
2008-07-04 13:09:00,102.63,102.65,102.62,102.65,173600000.0
2008-07-04 13:10:00,102.65,102.67,102.64,102.67,71700000.0
2008-07-04 13:11:00,102.67,102.67,102.66,102.66,27500000.0
2008-07-04 13:12:00,102.65,102.66,102.63,102.65,258200000.0
2008-07-04 13:13:00,102.645,102.655,102.62,102.625,186700000.0
2008-07-04 13:14:00,102.62,102.63,102.615,102.62,180900000.0
2008-07-04 13:15:00,102.625,102.64,102.625,102.625,111400000.0
2008-07-04 13:16:00,102.625,102.64,102.62,102.63,52000000.0
2008-07-04 13:17:00,102.63,102.63,102.62,102.63,78900000.0
2008-07-04 13:18:00,102.635,102.675,102.63,102.67,130100000.0
2008-07-04 13:19:00,102.675,102.71,102.665,102.7,285700000.0
2008-07-04 13:20:00,102.7,102.7,102.65,102.67,351800000.0
2008-07-04 13:21:00,102.675,102.7,102.64,102.645,328400000.0
2008-07-04 13:22:00,102.64,102.66,102.6,102.66,419500000.0
2008-07-04 13:23:00,102.65,102.675,102.63,102.65,359000000.0
2008-07-04 13:24:00,102.65,102.66,102.62,102.64,410700000.0
2008-07-04 13:25:00,102.64,102.67,102.64,102.67,186200000.0
2008-07-04 13:26:00,102.66,102.685,102.66,102.675,224000000.0
2008-07-04 13:27:00,102.68,102.68,102.67,102.67,126700000.0
2008-07-04 13:28:00,102.675,102.68,102.67,102.67,74600000.0
2008-07-04 13:29:00,102.67,102.68,102.67,102.68,104500000.0
2008-07-04 13:30:00,102.68,102.68,102.64,102.66,240700000.0
2008-07-04 13:31:00,102.66,102.67,102.655,102.655,69500000.0
2008-07-04 13:32:00,102.66,102.66,102.655,102.66,20500000.0
2008-07-04 13:33:00,102.665,102.67,102.66,102.66,21600000.0
2008-07-04 13:34:00,102.66,102.66,102.655,102.66,37000000.0
2008-07-04 13:35:00,102.66,102.66,102.65,102.65,47400000.0
2008-07-04 13:36:00,102.65,102.66,102.65,102.65,37000000.0
2008-07-04 13:37:00,102.65,102.65,102.64,102.64,50400000.0
2008-07-04 13:38:00,102.64,102.645,102.62,102.63,126300000.0
2008-07-04 13:39:00,102.63,102.64,102.62,102.635,74900000.0
2008-07-04 13:40:00,102.64,102.675,102.62,102.62,252400000.0
2008-07-04 13:41:00,102.62,102.63,102.6,102.6,125600000.0
2008-07-04 13:42:00,102.605,102.61,102.57,102.59,277900000.0
2008-07-04 13:43:00,102.59,102.6,102.58,102.59,164000000.0
2008-07-04 13:44:00,102.58,102.59,102.58,102.58,82900000.0
2008-07-04 13:45:00,102.58,102.61,102.57,102.6,200800000.0
2008-07-04 13:46:00,102.6,102.6,102.57,102.58,118600000.0
2008-07-04 13:47:00,102.58,102.59,102.58,102.58,102600000.0
2008-07-04 13:48:00,102.58,102.59,102.58,102.58,139900000.0
2008-07-04 13:49:00,102.58,102.58,102.58,102.58,22800000.0
2008-07-04 13:50:00,102.58,102.58,102.57,102.58,77200000.0
2008-07-04 13:51:00,102.58,102.58,102.57,102.57,319500000.0
2008-07-04 13:52:00,102.575,102.58,102.56,102.58,116400000.0
2008-07-04 13:53:00,102.58,102.64,102.58,102.6,189900000.0
2008-07-04 13:54:00,102.605,102.635,102.605,102.62,102400000.0
2008-07-04 13:55:00,102.63,102.655,102.62,102.65,130900000.0
2008-07-04 13:56:00,102.65,102.67,102.64,102.67,75000000.0
2008-07-04 13:57:00,102.67,102.675,102.66,102.66,178600000.0
2008-07-04 13:58:00,102.66,102.68,102.66,102.68,146900000.0
2008-07-04 13:59:00,102.68,102.68,102.645,102.655,182800000.0
2008-07-04 14:00:00,102.65,102.68,102.65,102.67,270300000.0
2008-07-04 14:01:00,102.67,102.7,102.655,102.68,197700000.0
2008-07-04 14:02:00,102.67,102.71,102.66,102.67,480400000.0
2008-07-04 14:03:00,102.67,102.69,102.66,102.68,274000000.0
2008-07-04 14:04:00,102.68,102.71,102.68,102.7,168900000.0
2008-07-04 14:05:00,102.705,102.73,102.695,102.7,256400000.0
2008-07-04 14:06:00,102.7,102.72,102.7,102.72,127900000.0
2008-07-04 14:07:00,102.72,102.74,102.71,102.74,100400000.0
2008-07-04 14:08:00,102.74,102.77,102.74,102.75,141400000.0
2008-07-04 14:09:00,102.75,102.75,102.735,102.74,173600000.0
2008-07-04 14:10:00,102.74,102.745,102.73,102.73,84800000.0
2008-07-04 14:11:00,102.73,102.73,102.69,102.69,122500000.0
2008-07-04 14:12:00,102.69,102.69,102.635,102.65,249600000.0
2008-07-04 14:13:00,102.65,102.67,102.65,102.66,265500000.0
2008-07-04 14:14:00,102.66,102.77,102.66,102.75,322100000.0
2008-07-04 14:15:00,102.76,102.76,102.65,102.65,237700000.0
2008-07-04 14:16:00,102.65,102.66,102.62,102.64,266900000.0
2008-07-04 14:17:00,102.64,102.64,102.615,102.64,124400000.0
2008-07-04 14:18:00,102.63,102.67,102.63,102.665,149000000.0
2008-07-04 14:19:00,102.665,102.71,102.665,102.71,213700000.0
2008-07-04 14:20:00,102.71,102.73,102.7,102.7,190500000.0
2008-07-04 14:21:00,102.705,102.73,102.7,102.72,267600000.0
2008-07-04 14:22:00,102.72,102.74,102.7,102.73,292700000.0
2008-07-04 14:23:00,102.73,102.74,102.71,102.73,283900000.0
2008-07-04 14:24:00,102.73,102.75,102.73,102.73,278400000.0
2008-07-04 14:25:00,102.73,102.76,102.71,102.72,353500000.0
2008-07-04 14:26:00,102.73,102.74,102.71,102.73,202800000.0
2008-07-04 14:27:00,102.72,102.79,102.72,102.76,242300000.0
2008-07-04 14:28:00,102.76,102.79,102.74,102.77,189600000.0
2008-07-04 14:29:00,102.77,102.78,102.73,102.73,133200000.0
2008-07-04 14:30:00,102.73,102.75,102.73,102.74,344100000.0
2008-07-04 14:31:00,102.74,102.75,102.73,102.74,319800000.0
2008-07-04 14:32:00,102.74,102.74,102.7,102.7,284000000.0
2008-07-04 14:33:00,102.7,102.72,102.69,102.69,187300000.0
2008-07-04 14:34:00,102.7,102.7,102.68,102.69,190400000.0
2008-07-04 14:35:00,102.69,102.69,102.66,102.68,359500000.0
2008-07-04 14:36:00,102.67,102.68,102.63,102.63,280300000.0
2008-07-04 14:37:00,102.63,102.66,102.62,102.65,82700000.0
2008-07-04 14:38:00,102.65,102.67,102.64,102.64,124200000.0
2008-07-04 14:39:00,102.64,102.65,102.62,102.63,314300000.0
2008-07-04 14:40:00,102.63,102.64,102.61,102.62,103900000.0
2008-07-04 14:41:00,102.63,102.67,102.63,102.66,221900000.0
2008-07-04 14:42:00,102.66,102.69,102.65,102.67,126500000.0
2008-07-04 14:43:00,102.67,102.67,102.66,102.67,35500000.0
2008-07-04 14:44:00,102.68,102.68,102.67,102.67,43500000.0
2008-07-04 14:45:00,102.68,102.7,102.665,102.68,332400000.0
2008-07-04 14:46:00,102.68,102.7,102.68,102.69,325600000.0
2008-07-04 14:47:00,102.69,102.72,102.68,102.71,372700000.0
2008-07-04 14:48:00,102.71,102.72,102.69,102.7,171000000.0
2008-07-04 14:49:00,102.7,102.71,102.68,102.7,153100000.0
2008-07-04 14:50:00,102.7,102.73,102.7,102.73,100600000.0
2008-07-04 14:51:00,102.73,102.75,102.73,102.74,147900000.0
2008-07-04 14:52:00,102.74,102.77,102.73,102.77,284300000.0
2008-07-04 14:53:00,102.77,102.79,102.76,102.78,213300000.0
2008-07-04 14:54:00,102.78,102.78,102.77,102.77,44600000.0
2008-07-04 14:55:00,102.77,102.78,102.76,102.77,94900000.0
2008-07-04 14:56:00,102.775,102.79,102.76,102.77,187400000.0
2008-07-04 14:57:00,102.78,102.79,102.77,102.77,76500000.0
2008-07-04 14:58:00,102.77,102.77,102.76,102.76,165500000.0
2008-07-04 14:59:00,102.76,102.76,102.76,102.76,24400000.0
2008-07-04 15:00:00,102.76,102.76,102.75,102.75,73800000.0
2008-07-04 15:01:00,102.75,102.76,102.75,102.75,181100000.0
2008-07-04 15:02:00,102.75,102.76,102.75,102.76,63200000.0
2008-07-04 15:03:00,102.76,102.77,102.75,102.75,150900000.0
2008-07-04 15:04:00,102.755,102.77,102.75,102.77,108000000.0
2008-07-04 15:05:00,102.77,102.77,102.76,102.76,102100000.0
2008-07-04 15:06:00,102.76,102.78,102.76,102.77,119600000.0
2008-07-04 15:07:00,102.77,102.8,102.76,102.78,159600000.0
2008-07-04 15:08:00,102.79,102.79,102.78,102.79,149100000.0
2008-07-04 15:09:00,102.79,102.79,102.77,102.78,143600000.0
2008-07-04 15:10:00,102.78,102.79,102.77,102.79,193100000.0
2008-07-04 15:11:00,102.79,102.79,102.78,102.78,49300000.0
2008-07-04 15:12:00,102.78,102.78,102.77,102.78,44000000.0
2008-07-04 15:13:00,102.78,102.79,102.78,102.79,13000000.0
2008-07-04 15:14:00,102.79,102.8,102.78,102.78,57100000.0
2008-07-04 15:15:00,102.78,102.8,102.78,102.8,172300000.0
2008-07-04 15:16:00,102.8,102.81,102.8,102.81,26100000.0
2008-07-04 15:17:00,102.82,102.82,102.79,102.79,135000000.0
2008-07-04 15:18:00,102.79,102.8,102.78,102.79,97000000.0
2008-07-04 15:19:00,102.79,102.795,102.79,102.79,25000000.0
2008-07-04 15:20:00,102.8,102.81,102.8,102.8,89200000.0
2008-07-04 15:21:00,102.8,102.81,102.795,102.81,42400000.0
2008-07-04 15:22:00,102.81,102.83,102.81,102.82,200600000.0
2008-07-04 15:23:00,102.82,102.83,102.81,102.82,200700000.0
2008-07-04 15:24:00,102.82,102.84,102.8,102.83,189100000.0
2008-07-04 15:25:00,102.84,102.84,102.82,102.825,110000000.0
2008-07-04 15:26:00,102.815,102.84,102.81,102.82,75700000.0
2008-07-04 15:27:00,102.81,102.82,102.8,102.8,95000000.0
2008-07-04 15:28:00,102.81,102.81,102.79,102.8,68500000.0
2008-07-04 15:29:00,102.8,102.81,102.79,102.81,88600000.0
2008-07-04 15:30:00,102.81,102.82,102.8,102.81,86800000.0
2008-07-04 15:31:00,102.8,102.81,102.8,102.8,22700000.0
2008-07-04 15:32:00,102.8,102.81,102.78,102.79,85900000.0
2008-07-04 15:33:00,102.79,102.8,102.78,102.79,83000000.0
2008-07-04 15:34:00,102.79,102.8,102.79,102.79,119100000.0
2008-07-04 15:35:00,102.79,102.79,102.77,102.77,126900000.0
2008-07-04 15:36:00,102.77,102.78,102.77,102.775,87400000.0
2008-07-04 15:37:00,102.78,102.79,102.77,102.78,95100000.0
2008-07-04 15:38:00,102.78,102.79,102.78,102.79,38000000.0
2008-07-04 15:39:00,102.79,102.81,102.79,102.81,63300000.0
2008-07-04 15:40:00,102.8,102.82,102.8,102.81,96000000.0
2008-07-04 15:41:00,102.81,102.83,102.81,102.82,136500000.0
2008-07-04 15:42:00,102.82,102.83,102.8,102.81,137200000.0
2008-07-04 15:43:00,102.81,102.81,102.8,102.81,79800000.0
2008-07-04 15:44:00,102.81,102.81,102.8,102.8,61500000.0
2008-07-04 15:45:00,102.8,102.82,102.78,102.8,233000000.0
2008-07-04 15:46:00,102.8,102.82,102.8,102.81,165100000.0
2008-07-04 15:47:00,102.81,102.82,102.81,102.82,120000000.0
2008-07-04 15:48:00,102.81,102.81,102.8,102.8,28400000.0
2008-07-04 15:49:00,102.8,102.81,102.8,102.81,28800000.0
2008-07-04 15:50:00,102.81,102.81,102.8,102.8,47500000.0
2008-07-04 15:51:00,102.8,102.8,102.8,102.8,81900000.0
2008-07-04 15:52:00,102.8,102.82,102.8,102.8,100900000.0
2008-07-04 15:53:00,102.8,102.8,102.77,102.78,156900000.0
2008-07-04 15:54:00,102.78,102.82,102.78,102.8,165400000.0
2008-07-04 15:55:00,102.8,102.8,102.79,102.79,75000000.0
2008-07-04 15:56:00,102.79,102.8,102.78,102.79,143700000.0
2008-07-04 15:57:00,102.79,102.79,102.76,102.77,203700000.0
2008-07-04 15:58:00,102.76,102.78,102.74,102.74,167400000.0
2008-07-04 15:59:00,102.74,102.74,102.71,102.73,348800000.0
2008-07-04 16:00:00,102.73,102.75,102.72,102.74,252700000.0
2008-07-04 16:01:00,102.74,102.75,102.7,102.73,446700000.0
2008-07-04 16:02:00,102.73,102.75,102.71,102.72,221400000.0
2008-07-04 16:03:00,102.72,102.74,102.71,102.72,217800000.0
2008-07-04 16:04:00,102.73,102.75,102.73,102.74,168300000.0
2008-07-04 16:05:00,102.74,102.76,102.74,102.76,127000000.0
2008-07-04 16:06:00,102.76,102.77,102.75,102.77,173800000.0
2008-07-04 16:07:00,102.76,102.77,102.75,102.76,112000000.0
2008-07-04 16:08:00,102.76,102.77,102.76,102.77,47900000.0
2008-07-04 16:09:00,102.775,102.78,102.76,102.76,51700000.0
2008-07-04 16:10:00,102.76,102.76,102.755,102.76,21600000.0
2008-07-04 16:11:00,102.76,102.77,102.76,102.76,60500000.0
2008-07-04 16:12:00,102.72,102.756,102.689,102.706,305100000.0
2008-07-04 16:13:00,102.76,102.77,102.76,102.77,14300000.0
2008-07-04 16:14:00,102.77,102.77,102.76,102.77,59600000.0
2008-07-04 16:15:00,102.76,102.77,102.75,102.76,159000000.0
2008-07-04 16:16:00,102.76,102.77,102.75,102.77,206700000.0
2008-07-04 16:17:00,102.76,102.77,102.76,102.77,86600000.0
2008-07-04 16:18:00,102.77,102.78,102.76,102.76,19500000.0
2008-07-04 16:19:00,102.76,102.78,102.76,102.77,77900000.0
2008-07-04 16:20:00,102.77,102.78,102.77,102.77,61100000.0
2008-07-04 16:21:00,102.77,102.77,102.77,102.77,6100000.0
2008-07-04 16:22:00,102.78,102.78,102.73,102.73,250100000.0
2008-07-04 16:23:00,102.73,102.76,102.72,102.73,256000000.0
2008-07-04 16:24:00,102.73,102.74,102.73,102.74,173200000.0
2008-07-04 16:25:00,102.74,102.75,102.73,102.74,71000000.0
2008-07-04 16:26:00,102.74,102.76,102.73,102.74,155200000.0
2008-07-04 16:27:00,102.74,102.75,102.71,102.74,218000000.0
2008-07-04 16:28:00,102.74,102.74,102.73,102.73,77300000.0
2008-07-04 16:29:00,102.74,102.74,102.74,102.74,50100000.0
2008-07-04 16:30:00,102.74,102.75,102.74,102.75,7400000.0
2008-07-04 16:31:00,102.75,102.76,102.75,102.76,58400000.0
2008-07-04 16:32:00,102.76,102.76,102.76,102.76,7400000.0
2008-07-04 16:33:00,102.76,102.76,102.75,102.76,78000000.0
2008-07-04 16:34:00,102.76,102.76,102.75,102.75,34400000.0
2008-07-04 16:35:00,102.74,102.74,102.73,102.74,88100000.0
2008-07-04 16:36:00,102.74,102.75,102.72,102.72,115600000.0
2008-07-04 16:37:00,102.72,102.73,102.71,102.71,150800000.0
2008-07-04 16:38:00,102.72,102.73,102.71,102.72,45500000.0
2008-07-04 16:39:00,102.72,102.73,102.71,102.73,84100000.0
2008-07-04 16:40:00,102.73,102.74,102.72,102.74,32400000.0
2008-07-04 16:41:00,102.74,102.76,102.73,102.75,48400000.0
2008-07-04 16:42:00,102.75,102.76,102.725,102.74,153500000.0
2008-07-04 16:43:00,102.74,102.74,102.74,102.74,51300000.0
2008-07-04 16:44:00,102.74,102.76,102.74,102.75,128600000.0
2008-07-04 16:45:00,102.75,102.75,102.75,102.75,39000000.0
2008-07-04 16:46:00,102.75,102.77,102.75,102.76,189000000.0
2008-07-04 16:47:00,102.76,102.76,102.74,102.76,135600000.0
2008-07-04 16:48:00,102.76,102.79,102.76,102.79,231100000.0
2008-07-04 16:49:00,102.79,102.81,102.78,102.81,191300000.0
2008-07-04 16:50:00,102.81,102.84,102.81,102.82,180400000.0
2008-07-04 16:51:00,102.82,102.85,102.82,102.84,137700000.0
2008-07-04 16:52:00,102.84,102.84,102.8,102.81,150400000.0
2008-07-04 16:53:00,102.81,102.83,102.81,102.83,129000000.0
2008-07-04 16:54:00,102.83,102.84,102.81,102.815,191700000.0
2008-07-04 16:55:00,102.82,102.82,102.8,102.81,25600000.0
2008-07-04 16:56:00,102.815,102.815,102.77,102.78,85300000.0
2008-07-04 16:57:00,102.785,102.81,102.78,102.81,126600000.0
2008-07-04 16:58:00,102.8,102.84,102.8,102.82,100400000.0
2008-07-04 16:59:00,102.82,102.86,102.78,102.86,192200000.0
2008-07-04 17:00:00,102.86,102.87,102.83,102.83,112400000.0
2008-07-04 17:01:00,102.83,102.88,102.83,102.86,103000000.0
2008-07-04 17:02:00,102.86,102.87,102.85,102.86,176400000.0
2008-07-04 17:03:00,102.87,102.87,102.84,102.84,121400000.0
2008-07-04 17:04:00,102.845,102.86,102.83,102.84,38700000.0
2008-07-04 17:05:00,102.84,102.845,102.83,102.84,79100000.0
2008-07-04 17:06:00,102.83,102.85,102.83,102.84,102500000.0
2008-07-04 17:07:00,102.84,102.86,102.83,102.83,72200000.0
2008-07-04 17:08:00,102.84,102.86,102.84,102.86,34800000.0
2008-07-04 17:09:00,102.827,102.869,102.795,102.857,150600000.0
2008-07-04 17:10:00,102.86,102.86,102.85,102.85,10900000.0
2008-07-04 17:11:00,102.848,102.848,102.805,102.833,265800000.0
2008-07-04 17:12:00,102.845,102.85,102.845,102.85,10100000.0
2008-07-04 17:13:00,102.85,102.85,102.85,102.85,14700000.0
2008-07-04 17:14:00,102.85,102.85,102.85,102.85,5600000.0
2008-07-04 17:15:00,102.85,102.85,102.83,102.83,8800000.0
2008-07-04 17:16:00,102.83,102.86,102.83,102.85,18300000.0
2008-07-04 17:17:00,102.85,102.85,102.85,102.85,6500000.0
2008-07-04 17:18:00,102.85,102.85,102.83,102.85,74900000.0
2008-07-04 17:19:00,102.85,102.85,102.85,102.85,83200000.0
2008-07-04 17:20:00,102.85,102.87,102.84,102.85,127100000.0
2008-07-04 17:21:00,102.85,102.85,102.85,102.85,39000000.0
2008-07-04 17:22:00,102.85,102.86,102.83,102.84,206700000.0
2008-07-04 17:23:00,102.84,102.85,102.84,102.85,216300000.0
2008-07-04 17:24:00,102.84,102.85,102.84,102.84,63100000.0
2008-07-04 17:25:00,102.84,102.85,102.82,102.85,116100000.0
2008-07-04 17:26:00,102.85,102.86,102.85,102.85,45700000.0
2008-07-04 17:27:00,102.86,102.87,102.85,102.86,144100000.0
2008-07-04 17:28:00,102.86,102.86,102.85,102.86,89200000.0
2008-07-04 17:29:00,102.86,102.86,102.85,102.86,90600000.0
2008-07-04 17:30:00,102.86,102.86,102.85,102.85,40500000.0
2008-07-04 17:31:00,102.85,102.88,102.84,102.88,208500000.0
2008-07-04 17:32:00,102.84,102.881,102.808,102.834,132500000.0
2008-07-04 17:33:00,102.88,102.89,102.88,102.88,13900000.0
2008-07-04 17:34:00,102.88,102.88,102.85,102.85,181600000.0
2008-07-04 17:35:00,102.86,102.86,102.85,102.85,45700000.0
2008-07-04 17:36:00,102.85,102.87,102.84,102.85,133400000.0
2008-07-04 17:37:00,102.86,102.865,102.85,102.86,114800000.0
2008-07-04 17:38:00,102.86,102.86,102.85,102.85,46200000.0
2008-07-04 17:39:00,102.85,102.86,102.84,102.85,53100000.0
2008-07-04 17:40:00,102.85,102.87,102.85,102.86,90300000.0
2008-07-04 17:41:00,102.85,102.86,102.85,102.86,39700000.0
2008-07-04 17:42:00,102.86,102.87,102.85,102.86,107200000.0
2008-07-04 17:43:00,102.86,102.86,102.83,102.85,93700000.0
2008-07-04 17:44:00,102.85,102.86,102.83,102.83,138900000.0
2008-07-04 17:45:00,102.83,102.84,102.82,102.82,76500000.0
2008-07-04 17:46:00,102.82,102.84,102.82,102.84,76300000.0
2008-07-04 17:47:00,102.84,102.84,102.83,102.83,35300000.0
2008-07-04 17:48:00,102.83,102.84,102.82,102.82,136000000.0
2008-07-04 17:49:00,102.82,102.83,102.8,102.81,178000000.0
2008-07-04 17:50:00,102.81,102.81,102.8,102.8,52800000.0
2008-07-04 17:51:00,102.805,102.83,102.805,102.81,129000000.0
2008-07-04 17:52:00,102.81,102.82,102.81,102.81,27900000.0
2008-07-04 17:53:00,102.81,102.82,102.81,102.82,11300000.0
2008-07-04 17:54:00,102.82,102.83,102.82,102.83,322100000.0
2008-07-04 17:55:00,102.83,102.83,102.82,102.83,44900000.0
2008-07-04 17:56:00,102.83,102.83,102.81,102.81,100000000.0
2008-07-04 17:57:00,102.81,102.81,102.81,102.81,25800000.0
2008-07-04 17:58:00,102.81,102.81,102.8,102.8,22700000.0
2008-07-04 17:59:00,102.8,102.8,102.78,102.78,118600000.0
2008-07-04 18:00:00,102.78,102.78,102.75,102.77,217100000.0
2008-07-04 18:01:00,102.77,102.77,102.77,102.77,18300000.0
2008-07-04 18:02:00,102.77,102.77,102.77,102.77,13100000.0
2008-07-04 18:03:00,102.77,102.78,102.77,102.78,41700000.0
2008-07-04 18:04:00,102.78,102.78,102.77,102.77,10900000.0
2008-07-04 18:05:00,102.776,102.783,102.721,102.783,413800000.0
2008-07-04 18:06:00,102.77,102.77,102.76,102.77,29100000.0
2008-07-04 18:07:00,102.77,102.78,102.76,102.76,50500000.0
2008-07-04 18:08:00,102.76,102.8,102.76,102.78,123400000.0
2008-07-04 18:09:00,102.78,102.78,102.775,102.78,38400000.0
2008-07-04 18:10:00,102.78,102.78,102.78,102.78,12200000.0
2008-07-04 18:11:00,102.79,102.79,102.79,102.79,14800000.0
2008-07-04 18:12:00,102.79,102.8,102.79,102.8,25100000.0
2008-07-04 18:13:00,102.8,102.8,102.79,102.79,27500000.0
2008-07-04 18:14:00,102.8,102.81,102.8,102.81,54400000.0
2008-07-04 18:15:00,102.81,102.81,102.8,102.8,39700000.0
2008-07-04 18:16:00,102.795,102.8,102.795,102.8,8000000.0
2008-07-04 18:17:00,102.795,102.81,102.795,102.81,34300000.0
2008-07-04 18:18:00,102.81,102.81,102.81,102.81,8700000.0
2008-07-04 18:19:00,102.81,102.81,102.8,102.8,27900000.0
2008-07-04 18:20:00,102.8,102.8,102.8,102.8,19200000.0
2008-07-04 18:21:00,102.785,102.8,102.785,102.79,63800000.0
2008-07-04 18:22:00,102.79,102.8,102.79,102.8,62700000.0
2008-07-04 18:23:00,102.78,102.79,102.78,102.79,35100000.0
2008-07-04 18:24:00,102.785,102.785,102.75,102.75,91200000.0
2008-07-04 18:25:00,102.76,102.76,102.75,102.75,47200000.0
2008-07-04 18:26:00,102.75,102.76,102.75,102.76,16900000.0
2008-07-04 18:27:00,102.76,102.77,102.755,102.755,43900000.0
2008-07-04 18:28:00,102.755,102.76,102.74,102.76,43100000.0
2008-07-04 18:29:00,102.76,102.76,102.74,102.75,73300000.0
2008-07-04 18:30:00,102.75,102.77,102.75,102.75,60700000.0
2008-07-04 18:31:00,102.75,102.76,102.695,102.71,238300000.0
2008-07-04 18:32:00,102.705,102.77,102.705,102.76,354100000.0
2008-07-04 18:33:00,102.76,102.81,102.75,102.76,150400000.0
2008-07-04 18:34:00,102.76,102.76,102.72,102.725,62000000.0
2008-07-04 18:35:00,102.725,102.8,102.725,102.8,64300000.0
2008-07-04 18:36:00,102.8,102.8,102.77,102.77,44100000.0
2008-07-04 18:37:00,102.77,102.78,102.76,102.76,71800000.0
2008-07-04 18:38:00,102.76,102.79,102.76,102.79,74900000.0
2008-07-04 18:39:00,102.78,102.78,102.77,102.77,56800000.0
2008-07-04 18:40:00,102.729,102.778,102.723,102.748,498400000.0
2008-07-04 18:41:00,102.77,102.78,102.77,102.78,15300000.0
2008-07-04 18:42:00,102.79,102.82,102.79,102.81,53700000.0
2008-07-04 18:43:00,102.805,102.82,102.795,102.82,22300000.0
2008-07-04 18:44:00,102.82,102.82,102.81,102.81,14400000.0
2008-07-04 18:45:00,102.81,102.81,102.78,102.78,29800000.0
2008-07-04 18:46:00,102.78,102.8,102.78,102.78,61500000.0
2008-07-04 18:47:00,102.78,102.79,102.78,102.78,39300000.0
2008-07-04 18:48:00,102.74,102.789,102.727,102.789,644400000.0
2008-07-04 18:49:00,102.79,102.79,102.79,102.79,4800000.0
2008-07-04 18:50:00,102.79,102.79,102.79,102.79,9600000.0
2008-07-04 18:51:00,102.79,102.79,102.79,102.79,15300000.0
2008-07-04 18:52:00,102.79,102.79,102.79,102.79,4800000.0
2008-07-04 18:53:00,102.79,102.8,102.78,102.79,73600000.0
2008-07-04 18:54:00,102.79,102.79,102.78,102.78,35500000.0
2008-07-04 18:55:00,102.785,102.81,102.785,102.81,52900000.0
2008-07-04 18:56:00,102.825,102.88,102.825,102.85,104300000.0
2008-07-04 18:57:00,102.86,102.88,102.86,102.88,53600000.0
2008-07-04 18:58:00,102.87,102.92,102.84,102.84,152200000.0
2008-07-04 18:59:00,102.85,102.885,102.845,102.87,162300000.0
2008-07-04 19:00:00,102.87,102.89,102.8,102.8,188000000.0
2008-07-04 19:01:00,102.8,102.81,102.8,102.81,42900000.0
2008-07-04 19:02:00,102.81,102.83,102.79,102.81,28800000.0
2008-07-04 19:03:00,102.81,102.81,102.78,102.8,65200000.0
2008-07-04 19:04:00,102.8,102.83,102.8,102.82,68900000.0
2008-07-04 19:05:00,102.82,102.82,102.82,102.82,5700000.0
2008-07-04 19:06:00,102.82,102.82,102.82,102.82,10500000.0
2008-07-04 19:07:00,102.82,102.82,102.8,102.8,44200000.0
2008-07-04 19:08:00,102.8,102.8,102.78,102.78,67200000.0
2008-07-04 19:09:00,102.77,102.77,102.75,102.76,12600000.0
2008-07-04 19:10:00,102.76,102.76,102.75,102.75,9600000.0
2008-07-04 19:11:00,102.652,102.747,102.652,102.713,509700000.0
2008-07-04 19:12:00,102.75,102.76,102.75,102.76,10500000.0
2008-07-04 19:13:00,102.75,102.76,102.75,102.76,11200000.0
2008-07-04 19:14:00,102.75,102.75,102.74,102.75,37900000.0
2008-07-04 19:15:00,102.76,102.77,102.76,102.76,15400000.0
2008-07-04 19:16:00,102.75,102.75,102.75,102.75,4800000.0
2008-07-04 19:17:00,102.75,102.76,102.75,102.76,10500000.0
2008-07-04 19:18:00,102.733,102.77,102.706,102.738,540800000.0
2008-07-04 19:19:00,102.706,102.77,102.677,102.77,569800000.0
2008-07-04 19:20:00,102.755,102.755,102.755,102.755,2000000.0
2008-07-04 19:21:00,102.755,102.78,102.755,102.77,33600000.0
2008-07-04 19:22:00,102.77,102.77,102.73,102.76,31400000.0
2008-07-04 19:23:00,102.76,102.76,102.75,102.75,9600000.0
2008-07-04 19:24:00,102.74,102.74,102.74,102.74,4800000.0
2008-07-04 19:25:00,102.745,102.76,102.745,102.75,23900000.0
2008-07-04 19:26:00,102.75,102.76,102.745,102.76,12500000.0
2008-07-04 19:27:00,102.76,102.76,102.75,102.75,9600000.0
2008-07-04 19:28:00,102.75,102.75,102.73,102.73,24900000.0
2008-07-04 19:29:00,102.73,102.75,102.73,102.74,45900000.0
2008-07-04 19:30:00,102.74,102.74,102.74,102.74,4800000.0
2008-07-04 19:31:00,102.74,102.74,102.74,102.74,4800000.0
2008-07-04 19:32:00,102.74,102.75,102.74,102.75,38400000.0
2008-07-04 19:33:00,102.745,102.762,102.7,102.762,499900000.0
2008-07-04 19:34:00,102.75,102.76,102.74,102.76,29700000.0
2008-07-04 19:35:00,102.76,102.76,102.706,102.758,182900000.0
2008-07-04 19:36:00,102.74,102.759,102.722,102.744,451500000.0
2008-07-04 19:37:00,102.757,102.764,102.693,102.764,571500000.0
2008-07-04 19:38:00,102.76,102.77,102.76,102.76,20100000.0
2008-07-04 19:39:00,102.76,102.77,102.75,102.76,24200000.0
2008-07-04 19:40:00,102.76,102.77,102.755,102.76,12600000.0
2008-07-04 19:41:00,102.75,102.77,102.75,102.77,11500000.0
2008-07-04 19:42:00,102.775,102.79,102.775,102.78,16400000.0
2008-07-04 19:43:00,102.77,102.77,102.74,102.75,70000000.0
2008-07-04 19:44:00,102.722,102.761,102.711,102.725,362900000.0
2008-07-04 19:45:00,102.75,102.75,102.73,102.75,45900000.0
2008-07-04 19:46:00,102.75,102.75,102.735,102.735,24000000.0
2008-07-04 19:47:00,102.698,102.756,102.674,102.729,394800000.0
2008-07-04 19:48:00,102.738,102.753,102.683,102.753,260000000.0
2008-07-04 19:49:00,102.73,102.748,102.683,102.696,357400000.0
2008-07-04 19:50:00,102.737,102.748,102.696,102.748,236100000.0
2008-07-04 19:51:00,102.73,102.73,102.73,102.73,6700000.0
2008-07-04 19:52:00,102.689,102.755,102.686,102.711,223000000.0
2008-07-04 19:53:00,102.71,102.748,102.673,102.741,182900000.0
2008-07-04 19:54:00,102.735,102.75,102.735,102.75,10600000.0
2008-07-04 19:55:00,102.75,102.77,102.75,102.77,20100000.0
2008-07-04 19:56:00,102.775,102.78,102.775,102.78,5800000.0
2008-07-04 19:57:00,102.79,102.79,102.79,102.79,14400000.0
2008-07-04 19:58:00,102.81,102.81,102.81,102.81,4800000.0
2008-07-04 19:59:00,102.8,102.81,102.78,102.81,30800000.0
2008-07-04 20:00:00,102.81,102.84,102.81,102.84,46000000.0
2008-07-04 20:01:00,102.84,102.88,102.79,102.88,97200000.0
2008-07-04 20:02:00,102.88,102.88,102.82,102.86,102700000.0
2008-07-04 20:03:00,102.865,102.87,102.81,102.83,38500000.0
2008-07-04 20:04:00,102.821,102.846,102.769,102.839,240300000.0
2008-07-04 20:05:00,102.838,102.847,102.767,102.828,265300000.0
2008-07-04 20:06:00,102.83,102.83,102.82,102.82,30700000.0
2008-07-04 20:07:00,102.788,102.83,102.752,102.817,225600000.0
2008-07-04 20:08:00,102.82,102.82,102.8,102.8,15300000.0
2008-07-04 20:09:00,102.81,102.82,102.81,102.82,5800000.0
2008-07-04 20:10:00,102.82,102.82,102.8,102.8,45000000.0
2008-07-04 20:11:00,102.81,102.82,102.81,102.81,45000000.0
2008-07-04 20:12:00,102.83,102.83,102.83,102.83,6700000.0
2008-07-04 20:13:00,102.83,102.83,102.83,102.83,10500000.0
2008-07-04 20:14:00,102.835,102.84,102.835,102.84,10600000.0
2008-07-04 20:15:00,102.84,102.84,102.83,102.83,14400000.0
2008-07-04 20:16:00,102.83,102.83,102.82,102.83,20100000.0
2008-07-04 20:17:00,102.8,102.84,102.8,102.84,26900000.0
2008-07-04 20:18:00,102.835,102.835,102.81,102.81,22900000.0
2008-07-04 20:19:00,102.84,102.84,102.84,102.84,4800000.0
2008-07-04 20:20:00,102.84,102.84,102.84,102.84,4800000.0
2008-07-04 20:21:00,102.84,102.84,102.79,102.8,57400000.0
2008-07-04 20:22:00,102.805,102.81,102.805,102.81,11500000.0
2008-07-04 20:23:00,102.81,102.81,102.81,102.81,9600000.0
2008-07-04 20:24:00,102.8,102.81,102.8,102.81,15400000.0
2008-07-04 20:25:00,102.846,102.846,102.781,102.794,59600000.0
2008-07-04 20:26:00,102.805,102.835,102.783,102.794,70100000.0
2008-07-04 20:27:00,102.81,102.81,102.8,102.8,14400000.0
2008-07-04 20:28:00,102.736,102.817,102.736,102.795,233500000.0
2008-07-04 20:29:00,102.805,102.81,102.805,102.81,10600000.0
2008-07-04 20:30:00,102.763,102.823,102.763,102.819,539900000.0
2008-07-04 20:31:00,102.8,102.8,102.8,102.8,4800000.0
2008-07-04 20:32:00,102.785,102.801,102.749,102.798,823599999.0
2008-07-04 20:33:00,102.805,102.81,102.8,102.8,15400000.0
2008-07-04 20:34:00,102.8,102.82,102.8,102.82,15300000.0
2008-07-04 20:35:00,102.83,102.83,102.771,102.824,254400000.0
2008-07-04 20:36:00,102.837,102.837,102.806,102.835,191900001.0
2008-07-04 20:37:00,102.82,102.82,102.81,102.82,43200000.0
2008-07-04 20:38:00,102.81,102.82,102.81,102.82,9600000.0
2008-07-04 20:39:00,102.84,102.86,102.82,102.83,42500000.0
2008-07-04 20:40:00,102.823,102.835,102.783,102.835,215600000.0
2008-07-04 20:41:00,102.833,102.833,102.81,102.83,214000000.0
2008-07-04 20:42:00,102.81,102.829,102.778,102.806,263700000.0
2008-07-04 20:43:00,102.846,102.853,102.835,102.839,228300000.0
2008-07-04 20:44:00,102.816,102.835,102.816,102.835,107300000.0
2008-07-04 20:45:00,102.79,102.83,102.79,102.83,8600000.0
2008-07-04 20:46:00,102.827,102.847,102.786,102.81,294300000.0
2008-07-04 20:47:00,102.803,102.844,102.798,102.806,338300000.0
2008-07-04 20:48:00,102.82,102.852,102.771,102.816,63600000.0
2008-07-04 20:49:00,102.77,102.851,102.767,102.815,195900000.0
2008-07-04 20:50:00,102.83,102.83,102.825,102.825,8700000.0
2008-07-04 20:51:00,102.82,102.825,102.82,102.825,2000000.0
2008-07-04 20:52:00,102.808,102.834,102.781,102.804,167800000.0
2008-07-04 20:53:00,102.839,102.842,102.817,102.842,348000000.0
2008-07-04 20:54:00,102.82,102.82,102.82,102.82,1000000.0
2008-07-04 20:55:00,102.82,102.82,102.81,102.82,6800000.0
2008-07-04 20:56:00,102.793,102.82,102.771,102.798,103300000.0
2008-07-04 20:57:00,102.826,102.835,102.776,102.83,68899999.0
2008-07-04 20:58:00,102.834,102.84,102.804,102.833,214500000.0
2008-07-04 20:59:00,102.832,102.838,102.813,102.832,196799998.0
2008-07-04 21:00:00,102.75,102.75,102.75,102.75,35100000.0
2008-07-04 21:01:00,102.75,102.81,102.75,102.81,30100000.0
2008-07-04 21:02:00,102.82,102.82,102.82,102.82,14400000.0
2008-07-04 21:03:00,102.82,102.82,102.795,102.8,65300000.0
2008-07-04 21:04:00,102.763,102.806,102.743,102.806,158500000.0
2008-07-04 21:05:00,102.79,102.8,102.79,102.8,15300000.0
2008-07-04 21:06:00,102.79,102.8,102.79,102.8,21000000.0
2008-07-04 21:07:00,102.8,102.801,102.778,102.778,360599997.0
2008-07-04 21:08:00,102.771,102.805,102.771,102.784,72299999.0
2008-07-04 21:09:00,102.79,102.79,102.79,102.79,4800000.0
2008-07-04 21:10:00,102.79,102.8,102.79,102.8,10500000.0
2008-07-04 21:11:00,102.778,102.802,102.778,102.802,93300000.0
2008-07-04 21:12:00,102.781,102.808,102.781,102.797,384999998.0
2008-07-04 21:13:00,102.803,102.809,102.795,102.809,249600000.0
2008-07-04 21:14:00,102.808,102.808,102.781,102.797,327099999.0
2008-07-04 21:15:00,102.8,102.8,102.8,102.8,4800000.0
2008-07-04 21:16:00,102.8,102.82,102.8,102.82,39300000.0
2008-07-04 21:17:00,102.825,102.83,102.82,102.82,10600000.0
2008-07-04 21:18:00,102.783,102.813,102.711,102.813,193100000.0
2008-07-04 21:19:00,102.79,102.811,102.76,102.775,216100000.0
2008-07-04 21:20:00,102.782,102.825,102.782,102.81,147500000.0
2008-07-04 21:21:00,102.81,102.81,102.8,102.8,9600000.0
2008-07-04 21:22:00,102.771,102.814,102.764,102.803,132600000.0
2008-07-04 21:23:00,102.805,102.83,102.805,102.83,10600000.0
2008-07-04 21:24:00,102.812,102.832,102.78,102.827,299400000.0
2008-07-04 21:25:00,102.83,102.832,102.769,102.832,408300000.0
2008-07-04 21:26:00,102.806,102.828,102.783,102.822,324100000.0
2008-07-04 21:27:00,102.81,102.82,102.8,102.81,64000000.0
2008-07-04 21:28:00,102.81,102.81,102.81,102.81,4800000.0
2008-07-04 21:29:00,102.784,102.808,102.75,102.783,595500000.0
2008-07-04 21:30:00,102.81,102.82,102.81,102.81,16200000.0
2008-07-04 21:31:00,102.815,102.82,102.815,102.82,5800000.0
2008-07-04 21:32:00,102.83,102.84,102.82,102.82,20200000.0
2008-07-04 21:33:00,102.81,102.81,102.81,102.81,5700000.0
2008-07-04 21:34:00,102.81,102.81,102.81,102.81,10500000.0
2008-07-04 21:35:00,102.82,102.82,102.82,102.82,4800000.0
2008-07-04 21:36:00,102.82,102.82,102.82,102.82,19200000.0
2008-07-04 21:37:00,102.81,102.81,102.78,102.8,19200000.0
2008-07-04 21:38:00,102.807,102.82,102.753,102.82,85899999.0
2008-07-04 21:39:00,102.766,102.822,102.752,102.752,60300000.0
2008-07-04 21:40:00,102.791,102.817,102.788,102.817,123200000.0
2008-07-04 21:41:00,102.786,102.82,102.778,102.819,37800000.0
2008-07-04 21:42:00,102.8,102.81,102.79,102.79,31500000.0
2008-07-04 21:43:00,102.795,102.8,102.79,102.79,37400000.0
2008-07-04 21:44:00,102.78,102.78,102.78,102.78,4800000.0
2008-07-04 21:45:00,102.78,102.79,102.78,102.79,10500000.0
2008-07-04 21:46:00,102.787,102.801,102.74,102.801,55200000.0
2008-07-04 21:47:00,102.79,102.79,102.77,102.77,19200000.0
2008-07-04 21:48:00,102.736,102.781,102.72,102.735,110000000.0
2008-07-04 21:49:00,102.78,102.79,102.77,102.78,31700000.0
2008-07-04 21:50:00,102.78,102.79,102.78,102.79,25000000.0
2008-07-04 21:51:00,102.79,102.8,102.79,102.8,31500000.0
2008-07-04 21:52:00,102.775,102.819,102.756,102.819,70800000.0
2008-07-04 21:53:00,102.807,102.81,102.772,102.81,60000000.0
2008-07-04 21:54:00,102.818,102.818,102.768,102.815,103600000.0
2008-07-04 21:55:00,102.79,102.79,102.79,102.79,5700000.0
2008-07-04 21:56:00,102.767,102.815,102.746,102.813,103400000.0
2008-07-04 21:57:00,102.8,102.82,102.8,102.82,10600000.0
2008-07-04 21:58:00,102.82,102.84,102.8,102.82,50900000.0
2008-07-04 21:59:00,102.843,102.843,102.773,102.773,26600000.0
2008-07-04 22:00:00,102.825,102.84,102.825,102.84,16300000.0
2008-07-04 22:01:00,102.84,102.84,102.8,102.81,22100000.0
2008-07-04 22:02:00,102.81,102.81,102.76,102.81,51400000.0
2008-07-04 22:03:00,102.81,102.81,102.78,102.78,41100000.0
2008-07-04 22:04:00,102.78,102.81,102.77,102.81,40200000.0
2008-07-04 22:05:00,102.81,102.82,102.76,102.81,29800000.0
2008-07-04 22:06:00,102.774,102.787,102.773,102.787,38400000.0
2008-07-04 22:07:00,102.81,102.81,102.81,102.81,5700000.0
2008-07-04 22:08:00,102.763,102.791,102.737,102.753,64400000.0
2008-07-04 22:09:00,102.755,102.783,102.743,102.78,82400000.0
2008-07-04 22:10:00,102.778,102.782,102.741,102.754,55400000.0
2008-07-04 22:11:00,102.81,102.81,102.81,102.81,17200000.0
2008-07-04 22:12:00,102.769,102.78,102.769,102.78,24600000.0
2008-07-04 22:13:00,102.79,102.79,102.782,102.785,57200000.0
2008-07-04 22:14:00,102.82,102.84,102.82,102.84,36500000.0
2008-07-04 22:15:00,102.84,102.85,102.82,102.85,35600000.0
2008-07-04 22:16:00,102.85,102.85,102.84,102.84,9600000.0
2008-07-04 22:17:00,102.788,102.81,102.788,102.81,37800000.0
2008-07-04 22:18:00,102.797,102.823,102.797,102.823,4000000.0
2008-07-04 22:19:00,102.84,102.86,102.84,102.86,31600000.0
2008-07-04 22:20:00,102.819,102.819,102.783,102.801,108000000.0
2008-07-04 22:21:00,102.865,102.91,102.865,102.89,69000000.0
2008-07-04 22:22:00,102.872,102.872,102.843,102.843,43400000.0
2008-07-04 22:23:00,102.875,102.89,102.875,102.89,17300000.0
2008-07-04 22:24:00,102.89,102.89,102.88,102.89,24000000.0
2008-07-04 22:25:00,102.846,102.902,102.84,102.902,29000000.0
2008-07-04 22:26:00,102.88,102.88,102.88,102.88,4800000.0
2008-07-04 22:27:00,102.86,102.88,102.85,102.88,15400000.0
2008-07-04 22:28:00,102.895,102.9,102.86,102.89,21200000.0
2008-07-04 22:29:00,102.89,102.89,102.835,102.835,35600000.0
2008-07-04 22:30:00,102.83,102.84,102.83,102.84,15300000.0
2008-07-04 22:31:00,102.82,102.84,102.82,102.84,10600000.0
2008-07-04 22:32:00,102.84,102.84,102.835,102.835,12700000.0
2008-07-04 22:33:00,102.825,102.83,102.825,102.83,17200000.0
2008-07-04 22:34:00,102.835,102.84,102.78,102.78,93800000.0
2008-07-04 22:35:00,102.79,102.796,102.751,102.756,96200000.0
2008-07-04 22:36:00,102.79,102.8,102.79,102.8,10600000.0
2008-07-04 22:37:00,102.805,102.82,102.805,102.82,16300000.0
2008-07-04 22:38:00,102.788,102.806,102.788,102.794,15500000.0
2008-07-04 22:39:00,102.81,102.82,102.8,102.8,35500000.0
2008-07-04 22:40:00,102.805,102.83,102.795,102.81,48300000.0
2008-07-04 22:41:00,102.835,102.85,102.835,102.85,38300000.0
2008-07-04 22:42:00,102.85,102.86,102.85,102.86,10600000.0
2008-07-04 22:43:00,102.875,102.88,102.875,102.88,5800000.0
2008-07-04 22:44:00,102.87,102.87,102.85,102.86,53600000.0
2008-07-04 22:45:00,102.885,102.89,102.885,102.89,5800000.0
2008-07-04 22:46:00,102.87,102.9,102.87,102.88,51800000.0
2008-07-04 22:47:00,102.875,102.89,102.87,102.89,17400000.0
2008-07-04 22:48:00,102.88,102.915,102.85,102.86,99800000.0
2008-07-04 22:49:00,102.875,102.88,102.85,102.87,88400000.0
2008-07-04 22:50:00,102.85,102.87,102.85,102.87,11500000.0
2008-07-04 22:51:00,102.825,102.833,102.82,102.82,63600000.0
2008-07-04 22:52:00,102.827,102.853,102.808,102.808,63500000.0
2008-07-04 22:53:00,102.875,102.88,102.875,102.88,5800000.0
2008-07-04 22:54:00,102.87,102.885,102.87,102.87,12400000.0
2008-07-04 22:55:00,102.87,102.87,102.83,102.85,30800000.0
2008-07-04 22:56:00,102.811,102.836,102.699,102.836,36600000.0
2008-07-04 22:57:00,102.855,102.86,102.855,102.86,5800000.0
2008-07-04 22:58:00,102.843,102.843,102.797,102.798,91200000.0
2008-07-04 22:59:00,102.855,102.855,102.84,102.84,2900000.0
2008-07-06 23:00:00,102.614,102.758,102.614,102.733,130600000.0
2008-07-06 23:01:00,102.734,102.744,102.721,102.735,59700000.0
2008-07-06 23:02:00,102.744,102.75,102.737,102.74,27300000.0
2008-07-06 23:03:00,102.741,102.774,102.741,102.762,79100000.0
2008-07-06 23:04:00,102.795,102.81,102.795,102.81,4000000.0
2008-07-06 23:05:00,102.823,102.823,102.822,102.822,2000000.0
2008-07-06 23:06:00,102.828,102.828,102.82,102.82,2000000.0
2008-07-06 23:07:00,102.833,102.833,102.833,102.833,1000000.0
2008-07-06 23:08:00,102.85,102.85,102.85,102.85,1000000.0
2008-07-06 23:09:00,102.84,102.84,102.813,102.821,20200000.0
2008-07-06 23:10:00,102.832,102.855,102.825,102.825,6000000.0
2008-07-06 23:11:00,102.828,102.828,102.828,102.828,1000000.0
2008-07-06 23:12:00,102.795,102.838,102.795,102.835,27800000.0
2008-07-06 23:13:00,102.84,102.85,102.831,102.835,22000000.0
2008-07-06 23:14:00,102.805,102.843,102.805,102.843,7500000.0
2008-07-06 23:15:00,102.83,102.835,102.825,102.825,119800000.0
2008-07-06 23:16:00,102.803,102.833,102.803,102.815,87300000.0
2008-07-06 23:17:00,102.85,102.85,102.85,102.85,1000000.0
2008-07-06 23:18:00,102.822,102.87,102.822,102.86,5000000.0
2008-07-06 23:19:00,102.817,102.838,102.817,102.825,143800000.0
2008-07-06 23:20:00,102.85,102.85,102.835,102.835,3000000.0
2008-07-06 23:21:00,102.813,102.813,102.775,102.785,41000000.0
2008-07-06 23:22:00,102.81,102.82,102.81,102.82,2000000.0
2008-07-06 23:23:00,102.81,102.81,102.81,102.81,1000000.0
2008-07-06 23:24:00,102.767,102.775,102.765,102.775,113199999.0
2008-07-06 23:25:00,102.778,102.785,102.775,102.775,197599998.0
2008-07-06 23:26:00,102.765,102.8,102.765,102.8,84200000.0
2008-07-06 23:27:00,102.815,102.815,102.8,102.8,2000000.0
2008-07-06 23:28:00,102.77,102.778,102.758,102.773,75199999.0
2008-07-06 23:29:00,102.808,102.808,102.807,102.807,2000000.0
2008-07-06 23:30:00,102.798,102.81,102.793,102.793,6000000.0
2008-07-06 23:31:00,102.81,102.81,102.805,102.805,5000000.0
2008-07-06 23:32:00,102.785,102.785,102.71,102.735,15000000.0
2008-07-06 23:33:00,102.705,102.725,102.705,102.72,4000000.0
2008-07-06 23:34:00,102.725,102.725,102.7,102.72,8000000.0
2008-07-06 23:35:00,102.753,102.758,102.747,102.753,63300000.0
2008-07-06 23:36:00,102.71,102.72,102.7,102.7,4000000.0
2008-07-06 23:37:00,102.705,102.745,102.705,102.71,11000000.0
2008-07-06 23:38:00,102.705,102.715,102.705,102.715,2000000.0
2008-07-06 23:39:00,102.726,102.73,102.714,102.714,74800000.0
2008-07-06 23:40:00,102.726,102.756,102.726,102.756,144500000.0
2008-07-06 23:41:00,102.72,102.72,102.715,102.72,3000000.0
2008-07-06 23:42:00,102.715,102.73,102.715,102.73,3000000.0
2008-07-06 23:43:00,102.74,102.74,102.73,102.73,2000000.0
2008-07-06 23:44:00,102.745,102.745,102.73,102.735,3000000.0
2008-07-06 23:45:00,102.74,102.74,102.74,102.74,3800000.0
2008-07-06 23:46:00,102.74,102.74,102.74,102.74,21800000.0
2008-07-06 23:47:00,102.74,102.74,102.74,102.74,5700000.0
2008-07-06 23:48:00,102.74,102.765,102.74,102.745,20600000.0
2008-07-06 23:49:00,102.745,102.75,102.74,102.75,64700000.0
2008-07-06 23:50:00,102.75,102.755,102.75,102.755,16600000.0
2008-07-06 23:51:00,102.755,102.755,102.755,102.755,4000000.0
2008-07-06 23:52:00,102.755,102.755,102.755,102.755,2000000.0
2008-07-06 23:53:00,102.755,102.755,102.755,102.755,4000000.0
2008-07-06 23:54:00,102.755,102.755,102.755,102.755,2000000.0
2008-07-06 23:55:00,102.755,102.755,102.725,102.735,10600000.0
2008-07-06 23:56:00,102.709,102.741,102.709,102.741,95400000.0
2008-07-06 23:57:00,102.735,102.74,102.735,102.74,5900000.0
2008-07-06 23:58:00,102.74,102.765,102.74,102.765,13500000.0
2008-07-06 23:59:00,102.765,102.79,102.76,102.77,40500000.0
2008-07-07 00:00:00,102.79,102.79,102.79,102.79,15600000.0
2008-07-07 00:01:00,102.78,102.79,102.76,102.79,52400000.0
2008-07-07 00:02:00,102.79,102.8,102.78,102.78,26100000.0
2008-07-07 00:03:00,102.77,102.79,102.77,102.79,6500000.0
2008-07-07 00:04:00,102.79,102.79,102.78,102.78,7800000.0
2008-07-07 00:05:00,102.78,102.78,102.77,102.77,3900000.0
2008-07-07 00:06:00,102.77,102.77,102.77,102.77,3900000.0
2008-07-07 00:07:00,102.77,102.78,102.77,102.78,7400000.0
2008-07-07 00:08:00,102.78,102.8,102.78,102.8,22200000.0
2008-07-07 00:09:00,102.78,102.78,102.77,102.77,32500000.0
2008-07-07 00:10:00,102.77,102.78,102.77,102.77,13900000.0
2008-07-07 00:11:00,102.77,102.77,102.77,102.77,2600000.0
2008-07-07 00:12:00,102.744,102.755,102.739,102.741,81300000.0
2008-07-07 00:13:00,102.77,102.77,102.77,102.77,27300000.0
2008-07-07 00:14:00,102.77,102.77,102.77,102.77,6200000.0
2008-07-07 00:15:00,102.717,102.758,102.717,102.757,11000000.0
2008-07-07 00:16:00,102.77,102.78,102.77,102.78,23200000.0
2008-07-07 00:17:00,102.78,102.78,102.78,102.78,16900000.0
2008-07-07 00:18:00,102.78,102.78,102.78,102.78,5200000.0
2008-07-07 00:19:00,102.78,102.79,102.78,102.79,37300000.0
2008-07-07 00:20:00,102.79,102.79,102.78,102.78,11700000.0
2008-07-07 00:21:00,102.77,102.8,102.77,102.79,22800000.0
2008-07-07 00:22:00,102.79,102.79,102.79,102.79,5200000.0
2008-07-07 00:23:00,102.79,102.79,102.78,102.78,6500000.0
2008-07-07 00:24:00,102.78,102.78,102.78,102.78,2600000.0
2008-07-07 00:25:00,102.78,102.78,102.75,102.77,17200000.0
2008-07-07 00:26:00,102.77,102.77,102.77,102.77,2600000.0
2008-07-07 00:27:00,102.703,102.741,102.693,102.7,280100000.0
2008-07-07 00:28:00,102.77,102.77,102.75,102.76,17800000.0
2008-07-07 00:29:00,102.76,102.76,102.76,102.76,3900000.0
2008-07-07 00:30:00,102.76,102.76,102.76,102.76,6500000.0
2008-07-07 00:31:00,102.77,102.78,102.77,102.78,3600000.0
2008-07-07 00:32:00,102.76,102.77,102.75,102.77,23700000.0
2008-07-07 00:33:00,102.77,102.77,102.77,102.77,2600000.0
2008-07-07 00:34:00,102.77,102.78,102.77,102.78,4800000.0
2008-07-07 00:35:00,102.697,102.74,102.697,102.74,58099998.0
2008-07-07 00:36:00,102.73,102.748,102.716,102.732,26800000.0
2008-07-07 00:37:00,102.78,102.78,102.77,102.77,3900000.0
2008-07-07 00:38:00,102.77,102.78,102.77,102.78,3500000.0
2008-07-07 00:39:00,102.78,102.78,102.78,102.78,2600000.0
2008-07-07 00:40:00,102.78,102.8,102.78,102.8,18700000.0
2008-07-07 00:41:00,102.8,102.8,102.8,102.8,2600000.0
2008-07-07 00:42:00,102.8,102.8,102.79,102.79,10400000.0
2008-07-07 00:43:00,102.79,102.8,102.79,102.79,6800000.0
2008-07-07 00:44:00,102.79,102.8,102.79,102.8,10600000.0
2008-07-07 00:45:00,102.79,102.8,102.79,102.8,21300000.0
2008-07-07 00:46:00,102.8,102.81,102.8,102.81,10600000.0
2008-07-07 00:47:00,102.81,102.84,102.81,102.82,15500000.0
2008-07-07 00:48:00,102.82,102.83,102.82,102.83,3500000.0
2008-07-07 00:49:00,102.83,102.83,102.83,102.83,6500000.0
2008-07-07 00:50:00,102.782,102.798,102.761,102.761,74700000.0
2008-07-07 00:51:00,102.82,102.82,102.82,102.82,1300000.0
2008-07-07 00:52:00,102.82,102.82,102.8,102.8,13300000.0
2008-07-07 00:53:00,102.79,102.81,102.79,102.79,35900000.0
2008-07-07 00:54:00,102.79,102.79,102.79,102.79,6500000.0
2008-07-07 00:55:00,102.79,102.79,102.79,102.79,7800000.0
2008-07-07 00:56:00,102.79,102.79,102.74,102.78,34500000.0
2008-07-07 00:57:00,102.78,102.79,102.78,102.79,6400000.0
2008-07-07 00:58:00,102.79,102.79,102.79,102.79,5200000.0
2008-07-07 00:59:00,102.78,102.78,102.77,102.77,20100000.0
2008-07-07 01:00:00,102.76,102.78,102.76,102.78,39800000.0
2008-07-07 01:01:00,102.78,102.79,102.78,102.79,23000000.0
2008-07-07 01:02:00,102.78,102.78,102.78,102.78,5900000.0
2008-07-07 01:03:00,102.765,102.788,102.721,102.788,145800000.0
2008-07-07 01:04:00,102.78,102.78,102.78,102.78,20100000.0
2008-07-07 01:05:00,102.718,102.761,102.702,102.702,216700000.0
2008-07-07 01:06:00,102.78,102.78,102.78,102.78,3900000.0
2008-07-07 01:07:00,102.776,102.784,102.757,102.784,136300000.0
2008-07-07 01:08:00,102.78,102.78,102.78,102.78,2600000.0
2008-07-07 01:09:00,102.73,102.788,102.71,102.71,90800000.0
2008-07-07 01:10:00,102.78,102.81,102.78,102.81,46000000.0
2008-07-07 01:11:00,102.747,102.805,102.747,102.751,94400000.0
2008-07-07 01:12:00,102.81,102.81,102.81,102.81,2600000.0
2008-07-07 01:13:00,102.8,102.82,102.8,102.81,64000000.0
2008-07-07 01:14:00,102.81,102.81,102.8,102.8,10400000.0
2008-07-07 01:15:00,102.8,102.81,102.8,102.8,7000000.0
2008-07-07 01:16:00,102.746,102.791,102.746,102.752,209200000.0
2008-07-07 01:17:00,102.8,102.8,102.79,102.79,3900000.0
2008-07-07 01:18:00,102.8,102.8,102.78,102.78,10900000.0
2008-07-07 01:19:00,102.768,102.791,102.735,102.737,196100000.0
2008-07-07 01:20:00,102.788,102.788,102.75,102.75,270700000.0
2008-07-07 01:21:00,102.788,102.788,102.746,102.775,102000000.0
2008-07-07 01:22:00,102.78,102.785,102.78,102.78,32300000.0
2008-07-07 01:23:00,102.78,102.78,102.78,102.78,3900000.0
2008-07-07 01:24:00,102.78,102.78,102.78,102.78,5200000.0
2008-07-07 01:25:00,102.78,102.8,102.78,102.78,24600000.0
2008-07-07 01:26:00,102.78,102.79,102.77,102.79,33900000.0
2008-07-07 01:27:00,102.744,102.804,102.739,102.797,151800000.0
2008-07-07 01:28:00,102.79,102.81,102.78,102.81,34600000.0
2008-07-07 01:29:00,102.744,102.81,102.744,102.81,122500000.0
2008-07-07 01:30:00,102.81,102.83,102.81,102.83,7500000.0
2008-07-07 01:31:00,102.83,102.84,102.82,102.83,37700000.0
2008-07-07 01:32:00,102.82,102.82,102.82,102.82,4200000.0
2008-07-07 01:33:00,102.82,102.83,102.82,102.83,15800000.0
2008-07-07 01:34:00,102.84,102.84,102.82,102.82,21000000.0
2008-07-07 01:35:00,102.82,102.82,102.82,102.82,13900000.0
2008-07-07 01:36:00,102.82,102.82,102.8,102.8,118100000.0
2008-07-07 01:37:00,102.8,102.8,102.79,102.79,65900000.0
2008-07-07 01:38:00,102.743,102.793,102.743,102.776,172600000.0
2008-07-07 01:39:00,102.79,102.8,102.78,102.78,173900000.0
2008-07-07 01:40:00,102.79,102.79,102.78,102.78,69500000.0
2008-07-07 01:41:00,102.78,102.78,102.77,102.77,70400001.0
2008-07-07 01:42:00,102.77,102.78,102.77,102.77,165399999.0
2008-07-07 01:43:00,102.77,102.78,102.76,102.78,251900002.0
2008-07-07 01:44:00,102.79,102.8,102.79,102.8,40400000.0
2008-07-07 01:45:00,102.8,102.8,102.79,102.79,103100000.0
2008-07-07 01:46:00,102.79,102.8,102.79,102.8,32400000.0
2008-07-07 01:47:00,102.8,102.8,102.8,102.8,2600000.0
2008-07-07 01:48:00,102.8,102.8,102.78,102.78,14200000.0
2008-07-07 01:49:00,102.78,102.78,102.78,102.78,12100000.0
2008-07-07 01:50:00,102.79,102.8,102.79,102.79,45700000.0
2008-07-07 01:51:00,102.79,102.79,102.76,102.77,55300000.0
2008-07-07 01:52:00,102.77,102.78,102.76,102.77,72100000.0
2008-07-07 01:53:00,102.77,102.8,102.77,102.8,79400000.0
2008-07-07 01:54:00,102.8,102.8,102.8,102.8,9100000.0
2008-07-07 01:55:00,102.8,102.81,102.8,102.8,41600000.0
2008-07-07 01:56:00,102.8,102.8,102.79,102.8,94200000.0
2008-07-07 01:57:00,102.8,102.82,102.8,102.8,159500000.0
2008-07-07 01:58:00,102.8,102.81,102.79,102.79,176100000.0
2008-07-07 01:59:00,102.79,102.79,102.78,102.79,25200000.0
2008-07-07 02:00:00,102.79,102.79,102.78,102.78,27500000.0
2008-07-07 02:01:00,102.78,102.78,102.78,102.78,88600001.0
2008-07-07 02:02:00,102.78,102.78,102.75,102.76,504500000.0
2008-07-07 02:03:00,102.76,102.79,102.75,102.79,407500001.0
2008-07-07 02:04:00,102.79,102.81,102.79,102.79,229500001.0
2008-07-07 02:05:00,102.79,102.79,102.77,102.77,94100000.0
2008-07-07 02:06:00,102.78,102.78,102.78,102.78,11200000.0
2008-07-07 02:07:00,102.78,102.78,102.76,102.76,125900000.0
2008-07-07 02:08:00,102.76,102.77,102.74,102.74,306700000.0
2008-07-07 02:09:00,102.73,102.76,102.72,102.76,249500000.0
2008-07-07 02:10:00,102.76,102.77,102.73,102.73,91000000.0
2008-07-07 02:11:00,102.73,102.75,102.73,102.74,155600000.0
2008-07-07 02:12:00,102.74,102.76,102.72,102.72,176600000.0
2008-07-07 02:13:00,102.72,102.73,102.72,102.73,97000000.0
2008-07-07 02:14:00,102.73,102.74,102.73,102.73,90000000.0
2008-07-07 02:15:00,102.72,102.74,102.72,102.72,93600000.0
2008-07-07 02:16:00,102.72,102.72,102.7,102.71,46600000.0
2008-07-07 02:17:00,102.7,102.71,102.69,102.71,63900000.0
2008-07-07 02:18:00,102.71,102.72,102.69,102.71,103100000.0
2008-07-07 02:19:00,102.7,102.72,102.7,102.7,70600000.0
2008-07-07 02:20:00,102.7,102.72,102.7,102.72,114700000.0
2008-07-07 02:21:00,102.71,102.71,102.69,102.7,46600000.0
2008-07-07 02:22:00,102.7,102.7,102.69,102.7,100000000.0
2008-07-07 02:23:00,102.7,102.71,102.7,102.71,11600000.0
2008-07-07 02:24:00,102.7,102.71,102.7,102.71,56200000.0
2008-07-07 02:25:00,102.71,102.74,102.7,102.74,246400000.0
2008-07-07 02:26:00,102.74,102.74,102.72,102.73,62200000.0
2008-07-07 02:27:00,102.73,102.73,102.69,102.71,411299999.0
2008-07-07 02:28:00,102.71,102.71,102.7,102.7,59700000.0
2008-07-07 02:29:00,102.7,102.71,102.7,102.71,87000000.0
2008-07-07 02:30:00,102.71,102.72,102.69,102.69,107800000.0
2008-07-07 02:31:00,102.7,102.71,102.7,102.7,86200000.0
2008-07-07 02:32:00,102.7,102.71,102.7,102.7,14800000.0
2008-07-07 02:33:00,102.7,102.73,102.69,102.73,179800000.0
2008-07-07 02:34:00,102.73,102.77,102.73,102.76,103300000.0
2008-07-07 02:35:00,102.76,102.76,102.75,102.75,11800000.0
2008-07-07 02:36:00,102.74,102.74,102.73,102.73,40300000.0
2008-07-07 02:37:00,102.73,102.75,102.72,102.73,61000000.0
2008-07-07 02:38:00,102.73,102.74,102.72,102.73,29200000.0
2008-07-07 02:39:00,102.73,102.75,102.72,102.75,86300000.0
2008-07-07 02:40:00,102.75,102.76,102.75,102.75,83200000.0
2008-07-07 02:41:00,102.75,102.78,102.75,102.77,147900000.0
2008-07-07 02:42:00,102.77,102.8,102.77,102.8,301700000.0
2008-07-07 02:43:00,102.79,102.8,102.78,102.79,198300000.0
2008-07-07 02:44:00,102.79,102.79,102.78,102.79,165700000.0
2008-07-07 02:45:00,102.79,102.8,102.79,102.79,90200000.0
2008-07-07 02:46:00,102.79,102.79,102.74,102.77,275500000.0
2008-07-07 02:47:00,102.77,102.77,102.75,102.75,136900000.0
2008-07-07 02:48:00,102.75,102.76,102.75,102.76,44800000.0
2008-07-07 02:49:00,102.76,102.8,102.76,102.78,315000000.0
2008-07-07 02:50:00,102.78,102.81,102.78,102.8,203100000.0
2008-07-07 02:51:00,102.8,102.81,102.78,102.79,51200000.0
2008-07-07 02:52:00,102.79,102.82,102.79,102.81,112500000.0
2008-07-07 02:53:00,102.81,102.84,102.81,102.84,169200000.0
2008-07-07 02:54:00,102.84,102.88,102.82,102.85,223200000.0
2008-07-07 02:55:00,102.85,102.87,102.83,102.85,371299999.0
2008-07-07 02:56:00,102.84,102.87,102.84,102.85,98600000.0
2008-07-07 02:57:00,102.85,102.86,102.84,102.84,127700000.0
2008-07-07 02:58:00,102.83,102.85,102.8,102.83,494500001.0
2008-07-07 02:59:00,102.83,102.85,102.83,102.84,107100000.0
2008-07-07 03:00:00,102.84,102.84,102.8,102.8,534400000.0
2008-07-07 03:01:00,102.8,102.8,102.78,102.79,170800000.0
2008-07-07 03:02:00,102.8,102.81,102.79,102.81,155800000.0
2008-07-07 03:03:00,102.81,102.83,102.81,102.81,115500000.0
2008-07-07 03:04:00,102.81,102.84,102.8,102.82,218900000.0
2008-07-07 03:05:00,102.82,102.82,102.81,102.81,99100000.0
2008-07-07 03:06:00,102.81,102.82,102.81,102.82,126400000.0
2008-07-07 03:07:00,102.81,102.82,102.81,102.82,31000000.0
2008-07-07 03:08:00,102.81,102.82,102.81,102.81,100000000.0
2008-07-07 03:09:00,102.81,102.82,102.81,102.81,135000000.0
2008-07-07 03:10:00,102.81,102.83,102.81,102.82,94900000.0
2008-07-07 03:11:00,102.82,102.83,102.81,102.81,57800000.0
2008-07-07 03:12:00,102.81,102.81,102.79,102.8,38400000.0
2008-07-07 03:13:00,102.8,102.81,102.77,102.79,258600000.0
2008-07-07 03:14:00,102.79,102.8,102.77,102.77,118300000.0
2008-07-07 03:15:00,102.77,102.8,102.77,102.8,159000000.0
2008-07-07 03:16:00,102.8,102.81,102.79,102.81,86800000.0
2008-07-07 03:17:00,102.81,102.85,102.81,102.84,82700000.0
2008-07-07 03:18:00,102.84,102.845,102.81,102.815,200800000.0
2008-07-07 03:19:00,102.81,102.84,102.81,102.84,237600000.0
2008-07-07 03:20:00,102.84,102.84,102.82,102.82,195700000.0
2008-07-07 03:21:00,102.82,102.83,102.81,102.82,236800000.0
2008-07-07 03:22:00,102.82,102.85,102.82,102.83,406000000.0
2008-07-07 03:23:00,102.83,102.84,102.82,102.84,93500000.0
2008-07-07 03:24:00,102.83,102.84,102.815,102.815,156200000.0
2008-07-07 03:25:00,102.82,102.83,102.82,102.82,650400000.0
2008-07-07 03:26:00,102.82,102.83,102.81,102.82,206500000.0
2008-07-07 03:27:00,102.82,102.82,102.77,102.79,393600001.0
2008-07-07 03:28:00,102.79,102.81,102.79,102.81,80700000.0
2008-07-07 03:29:00,102.81,102.81,102.78,102.79,414800001.0
2008-07-07 03:30:00,102.78,102.79,102.77,102.77,230700000.0
2008-07-07 03:31:00,102.77,102.79,102.755,102.76,260400000.0
2008-07-07 03:32:00,102.76,102.77,102.75,102.76,263500002.0
2008-07-07 03:33:00,102.755,102.76,102.75,102.755,49100000.0
2008-07-07 03:34:00,102.76,102.78,102.76,102.77,19900000.0
2008-07-07 03:35:00,102.78,102.78,102.77,102.77,29200000.0
2008-07-07 03:36:00,102.77,102.77,102.75,102.76,25800000.0
2008-07-07 03:37:00,102.75,102.76,102.75,102.75,8300000.0
2008-07-07 03:38:00,102.75,102.76,102.71,102.74,400599999.0
2008-07-07 03:39:00,102.74,102.77,102.74,102.77,159300000.0
2008-07-07 03:40:00,102.77,102.78,102.75,102.78,94600000.0
2008-07-07 03:41:00,102.78,102.78,102.76,102.77,80600000.0
2008-07-07 03:42:00,102.77,102.78,102.77,102.78,174100000.0
2008-07-07 03:43:00,102.78,102.78,102.76,102.775,63400000.0
2008-07-07 03:44:00,102.77,102.8,102.76,102.8,225800000.0
2008-07-07 03:45:00,102.8,102.8,102.77,102.8,116199999.0
2008-07-07 03:46:00,102.79,102.8,102.78,102.8,59300000.0
2008-07-07 03:47:00,102.8,102.81,102.79,102.81,105900000.0
2008-07-07 03:48:00,102.81,102.88,102.81,102.87,271700000.0
2008-07-07 03:49:00,102.86,102.89,102.84,102.89,281000000.0
2008-07-07 03:50:00,102.89,102.91,102.88,102.89,117800000.0
2008-07-07 03:51:00,102.89,102.92,102.87,102.88,381400000.0
2008-07-07 03:52:00,102.885,102.9,102.87,102.9,428000001.0
2008-07-07 03:53:00,102.9,102.94,102.9,102.9,132700000.0
2008-07-07 03:54:00,102.9,102.91,102.89,102.9,180900000.0
2008-07-07 03:55:00,102.9,102.9,102.85,102.865,293300001.0
2008-07-07 03:56:00,102.87,102.88,102.84,102.85,123200000.0
2008-07-07 03:57:00,102.85,102.86,102.85,102.86,71500000.0
2008-07-07 03:58:00,102.865,102.88,102.86,102.86,58200000.0
2008-07-07 03:59:00,102.86,102.87,102.86,102.87,120600000.0
2008-07-07 04:00:00,102.87,102.89,102.86,102.88,130500000.0
2008-07-07 04:01:00,102.88,102.9,102.875,102.885,237599998.0
2008-07-07 04:02:00,102.885,102.885,102.87,102.875,174300001.0
2008-07-07 04:03:00,102.875,102.875,102.86,102.865,169200003.0
2008-07-07 04:04:00,102.865,102.88,102.865,102.88,18800000.0
2008-07-07 04:05:00,102.875,102.88,102.875,102.875,7000000.0
2008-07-07 04:06:00,102.88,102.88,102.87,102.88,46900000.0
2008-07-07 04:07:00,102.88,102.91,102.88,102.91,150800000.0
2008-07-07 04:08:00,102.91,102.92,102.89,102.905,173700000.0
2008-07-07 04:09:00,102.905,102.92,102.905,102.915,42600000.0
2008-07-07 04:10:00,102.9,102.91,102.89,102.91,195800003.0
2008-07-07 04:11:00,102.905,102.925,102.89,102.92,264800000.0
2008-07-07 04:12:00,102.92,102.93,102.91,102.92,178500002.0
2008-07-07 04:13:00,102.92,102.935,102.91,102.91,331600007.0
2008-07-07 04:14:00,102.915,102.92,102.91,102.91,88000001.0
2008-07-07 04:15:00,102.91,102.91,102.91,102.91,18000000.0
2008-07-07 04:16:00,102.91,102.91,102.9,102.905,158600000.0
2008-07-07 04:17:00,102.905,102.905,102.905,102.905,12000000.0
2008-07-07 04:18:00,102.905,102.905,102.895,102.9,26000000.0
2008-07-07 04:19:00,102.9,102.9,102.895,102.895,13400000.0
2008-07-07 04:20:00,102.895,102.895,102.88,102.88,59200001.0
2008-07-07 04:21:00,102.88,102.885,102.88,102.885,58000000.0
2008-07-07 04:22:00,102.89,102.9,102.89,102.89,98000000.0
2008-07-07 04:23:00,102.89,102.89,102.87,102.87,382200004.0
2008-07-07 04:24:00,102.87,102.87,102.84,102.84,297700000.0
2008-07-07 04:25:00,102.84,102.86,102.84,102.86,168400001.0
2008-07-07 04:26:00,102.86,102.87,102.85,102.87,210600000.0
2008-07-07 04:27:00,102.87,102.87,102.87,102.87,4000000.0
2008-07-07 04:28:00,102.87,102.87,102.865,102.865,11000000.0
2008-07-07 04:29:00,102.86,102.88,102.86,102.88,43200000.0
2008-07-07 04:30:00,102.88,102.9,102.88,102.9,233300000.0
2008-07-07 04:31:00,102.9,102.91,102.88,102.9,209100000.0
2008-07-07 04:32:00,102.9,102.91,102.87,102.88,437300011.0
2008-07-07 04:33:00,102.88,102.88,102.88,102.88,37500000.0
2008-07-07 04:34:00,102.88,102.88,102.87,102.87,80800002.0
2008-07-07 04:35:00,102.87,102.88,102.87,102.88,25900001.0
2008-07-07 04:36:00,102.89,102.91,102.88,102.91,207000000.0
2008-07-07 04:37:00,102.92,102.93,102.91,102.92,138300000.0
2008-07-07 04:38:00,102.92,102.94,102.91,102.91,141400000.0
2008-07-07 04:39:00,102.91,102.91,102.89,102.9,166100001.0
2008-07-07 04:40:00,102.905,102.94,102.905,102.94,464200006.0
2008-07-07 04:41:00,102.94,102.94,102.91,102.92,213300000.0
2008-07-07 04:42:00,102.92,102.93,102.92,102.93,305599999.0
2008-07-07 04:43:00,102.93,102.93,102.91,102.915,195300001.0
2008-07-07 04:44:00,102.92,102.94,102.92,102.94,100800000.0
2008-07-07 04:45:00,102.94,103.025,102.94,102.99,885700000.0
2008-07-07 04:46:00,102.99,103.07,102.99,103.04,836699998.0
2008-07-07 04:47:00,103.04,103.04,102.97,102.98,1076700013.0
2008-07-07 04:48:00,102.98,102.99,102.95,102.96,1226600018.0
2008-07-07 04:49:00,102.96,102.96,102.88,102.9,790399999.0
2008-07-07 04:50:00,102.9,102.93,102.9,102.92,1111100003.0
2008-07-07 04:51:00,102.92,102.96,102.91,102.945,862099999.0
2008-07-07 04:52:00,102.95,102.95,102.92,102.935,732900001.0
2008-07-07 04:53:00,102.935,102.94,102.885,102.9,872800005.0
2008-07-07 04:54:00,102.9,102.96,102.895,102.95,470800000.0
2008-07-07 04:55:00,102.95,102.98,102.95,102.95,524200000.0
2008-07-07 04:56:00,102.95,102.96,102.93,102.93,606600007.0
2008-07-07 04:57:00,102.93,102.94,102.92,102.925,582500006.0
2008-07-07 04:58:00,102.92,102.92,102.895,102.91,621700006.0
2008-07-07 04:59:00,102.91,102.92,102.91,102.92,293200002.0
2008-07-07 05:00:00,102.92,102.965,102.92,102.96,468499994.0
2008-07-07 05:01:00,102.96,102.975,102.96,102.965,59700000.0
2008-07-07 05:02:00,102.965,102.97,102.94,102.94,148099999.0
2008-07-07 05:03:00,102.94,102.94,102.91,102.93,646100003.0
2008-07-07 05:04:00,102.94,102.94,102.93,102.94,406500003.0
2008-07-07 05:05:00,102.94,102.955,102.94,102.955,227000000.0
2008-07-07 05:06:00,102.955,102.955,102.925,102.94,272500001.0
2008-07-07 05:07:00,102.94,102.96,102.93,102.95,541700003.0
2008-07-07 05:08:00,102.95,102.95,102.94,102.95,97800001.0
2008-07-07 05:09:00,102.95,102.95,102.925,102.93,627600003.0
2008-07-07 05:10:00,102.93,102.96,102.93,102.95,636300002.0
2008-07-07 05:11:00,102.95,102.96,102.93,102.95,351800002.0
2008-07-07 05:12:00,102.95,102.97,102.95,102.96,174100000.0
2008-07-07 05:13:00,102.96,102.96,102.96,102.96,33400000.0
2008-07-07 05:14:00,102.96,102.965,102.935,102.955,141600000.0
2008-07-07 05:15:00,102.95,102.955,102.94,102.955,78800000.0
2008-07-07 05:16:00,102.955,102.975,102.955,102.975,21600000.0
2008-07-07 05:17:00,102.97,102.975,102.955,102.96,62600000.0
2008-07-07 05:18:00,102.96,102.99,102.96,102.975,129700000.0
2008-07-07 05:19:00,102.975,103.0,102.975,102.98,605100003.0
2008-07-07 05:20:00,102.98,102.99,102.98,102.99,304900000.0
2008-07-07 05:21:00,102.99,103.0,102.98,102.99,268900000.0
2008-07-07 05:22:00,102.99,103.02,102.99,103.01,334300003.0
2008-07-07 05:23:00,103.01,103.01,103.01,103.01,84500001.0
2008-07-07 05:24:00,103.01,103.03,103.01,103.03,85200001.0
2008-07-07 05:25:00,103.03,103.03,103.015,103.03,302000004.0
2008-07-07 05:26:00,103.03,103.055,103.03,103.04,119300000.0
2008-07-07 05:27:00,103.04,103.04,103.01,103.02,166000000.0
2008-07-07 05:28:00,103.02,103.02,103.0,103.0,63999999.0
2008-07-07 05:29:00,103.0,103.0,102.98,103.0,276200002.0
2008-07-07 05:30:00,103.0,103.0,102.98,102.98,111200002.0
2008-07-07 05:31:00,102.98,102.98,102.95,102.96,437000003.0
2008-07-07 05:32:00,102.96,103.0,102.96,102.97,752600004.0
2008-07-07 05:33:00,102.97,102.98,102.95,102.95,550800005.0
2008-07-07 05:34:00,102.95,102.96,102.93,102.93,446800000.0
2008-07-07 05:35:00,102.94,102.95,102.93,102.93,231000000.0
2008-07-07 05:36:00,102.93,102.93,102.92,102.93,150700000.0
2008-07-07 05:37:00,102.93,102.96,102.93,102.95,160500000.0
2008-07-07 05:38:00,102.96,102.97,102.95,102.97,94800000.0
2008-07-07 05:39:00,102.98,102.995,102.97,102.99,188800000.0
2008-07-07 05:40:00,102.985,103.0,102.975,102.995,111200000.0
2008-07-07 05:41:00,102.995,103.0,102.99,103.0,121400000.0
2008-07-07 05:42:00,103.0,103.02,103.0,103.01,304300000.0
2008-07-07 05:43:00,103.01,103.02,103.01,103.01,110000000.0
2008-07-07 05:44:00,103.01,103.045,103.01,103.03,304400000.0
2008-07-07 05:45:00,103.03,103.03,103.0,103.02,362900000.0
2008-07-07 05:46:00,103.02,103.045,103.02,103.03,216000000.0
2008-07-07 05:47:00,103.035,103.04,103.02,103.02,111400000.0
2008-07-07 05:48:00,103.01,103.02,102.96,102.96,143400000.0
2008-07-07 05:49:00,102.96,102.99,102.96,102.98,182700000.0
2008-07-07 05:50:00,102.98,102.99,102.97,102.98,149100000.0
2008-07-07 05:51:00,102.98,102.99,102.96,102.99,65700000.0
2008-07-07 05:52:00,102.99,102.99,102.98,102.985,192100000.0
2008-07-07 05:53:00,102.985,102.995,102.96,102.965,143100000.0
2008-07-07 05:54:00,102.96,102.96,102.92,102.93,122900000.0
2008-07-07 05:55:00,102.92,102.955,102.92,102.95,194200000.0
2008-07-07 05:56:00,102.955,102.96,102.92,102.925,59800000.0
2008-07-07 05:57:00,102.925,102.93,102.915,102.925,45900000.0
2008-07-07 05:58:00,102.92,102.92,102.915,102.915,5800000.0
2008-07-07 05:59:00,102.915,102.935,102.915,102.925,37200000.0
2008-07-07 06:00:00,102.93,102.94,102.925,102.935,23100000.0
2008-07-07 06:01:00,102.93,102.93,102.915,102.915,20400000.0
2008-07-07 06:02:00,102.92,102.93,102.92,102.93,77400000.0
2008-07-07 06:03:00,102.93,102.935,102.93,102.93,51600000.0
2008-07-07 06:04:00,102.93,102.935,102.93,102.935,44900000.0
2008-07-07 06:05:00,102.94,102.94,102.93,102.94,45400000.0
2008-07-07 06:06:00,102.945,102.955,102.945,102.955,20100000.0
2008-07-07 06:07:00,102.946,102.964,102.899,102.949,154000000.0
2008-07-07 06:08:00,102.965,102.97,102.965,102.965,11800000.0
2008-07-07 06:09:00,102.97,102.975,102.97,102.975,3000000.0
2008-07-07 06:10:00,102.975,102.99,102.975,102.975,25300000.0
2008-07-07 06:11:00,102.98,102.985,102.98,102.985,14400000.0
2008-07-07 06:12:00,102.98,102.98,102.98,102.98,12400000.0
2008-07-07 06:13:00,102.98,102.98,102.975,102.975,5800000.0
2008-07-07 06:14:00,102.975,102.975,102.965,102.965,7000000.0
2008-07-07 06:15:00,102.96,102.97,102.96,102.96,44900000.0
2008-07-07 06:16:00,102.96,102.96,102.95,102.95,48300000.0
2008-07-07 06:17:00,102.951,102.96,102.906,102.96,112100000.0
2008-07-07 06:18:00,102.95,102.99,102.94,102.99,286100000.0
2008-07-07 06:19:00,102.995,103.005,102.99,102.99,15600000.0
2008-07-07 06:20:00,102.99,102.99,102.99,102.99,34200000.0
2008-07-07 06:21:00,102.99,102.99,102.975,102.98,58800000.0
2008-07-07 06:22:00,102.98,102.98,102.96,102.96,90300000.0
2008-07-07 06:23:00,102.95,102.96,102.94,102.94,95100000.0
2008-07-07 06:24:00,102.95,102.95,102.94,102.95,30600000.0
2008-07-07 06:25:00,102.95,102.97,102.95,102.97,83600000.0
2008-07-07 06:26:00,102.96,102.995,102.96,102.98,94300000.0
2008-07-07 06:27:00,102.98,102.995,102.98,102.99,77800000.0
2008-07-07 06:28:00,102.99,102.99,102.99,102.99,107400000.0
2008-07-07 06:29:00,102.99,103.005,102.99,102.995,160600000.0
2008-07-07 06:30:00,102.995,103.0,102.995,102.995,25800000.0
2008-07-07 06:31:00,102.995,102.995,102.985,102.985,20800000.0
2008-07-07 06:32:00,102.985,102.985,102.955,102.965,39900000.0
2008-07-07 06:33:00,102.97,102.97,102.96,102.965,14400000.0
2008-07-07 06:34:00,102.97,102.97,102.965,102.965,22500000.0
2008-07-07 06:35:00,102.97,102.98,102.965,102.98,39300000.0
2008-07-07 06:36:00,102.98,102.985,102.97,102.97,132400000.0
2008-07-07 06:37:00,102.97,102.97,102.955,102.955,48900000.0
2008-07-07 06:38:00,102.955,102.96,102.94,102.94,62700000.0
2008-07-07 06:39:00,102.94,102.955,102.935,102.94,104700000.0
2008-07-07 06:40:00,102.94,102.96,102.94,102.95,100000000.0
2008-07-07 06:41:00,102.95,102.96,102.945,102.96,73700000.0
2008-07-07 06:42:00,102.96,102.96,102.935,102.94,39300000.0
2008-07-07 06:43:00,102.94,102.955,102.94,102.955,26000000.0
2008-07-07 06:44:00,102.955,102.96,102.93,102.94,91500000.0
2008-07-07 06:45:00,102.94,102.955,102.94,102.95,54600000.0
2008-07-07 06:46:00,102.95,102.965,102.95,102.95,131700000.0
2008-07-07 06:47:00,102.945,102.95,102.935,102.935,19400000.0
2008-07-07 06:48:00,102.935,102.94,102.9,102.9,175000000.0
2008-07-07 06:49:00,102.905,102.94,102.905,102.91,154600000.0
2008-07-07 06:50:00,102.91,102.93,102.91,102.925,114000000.0
2008-07-07 06:51:00,102.925,102.935,102.92,102.925,208000000.0
2008-07-07 06:52:00,102.92,102.93,102.915,102.925,87600000.0
2008-07-07 06:53:00,102.925,102.96,102.925,102.95,116800000.0
2008-07-07 06:54:00,102.95,102.955,102.93,102.94,189000000.0
2008-07-07 06:55:00,102.94,102.95,102.935,102.95,25800000.0
2008-07-07 06:56:00,102.96,102.97,102.945,102.945,217000000.0
2008-07-07 06:57:00,102.945,102.96,102.935,102.955,266100000.0
2008-07-07 06:58:00,102.955,102.99,102.955,102.98,460199998.0
2008-07-07 06:59:00,102.98,103.0,102.97,103.0,126900000.0
2008-07-07 07:00:00,103.0,103.0,102.97,102.98,210299999.0
2008-07-07 07:01:00,102.99,102.99,102.97,102.98,152700000.0
2008-07-07 07:02:00,102.985,102.99,102.955,102.97,339800001.0
2008-07-07 07:03:00,102.97,102.985,102.955,102.985,65100000.0
2008-07-07 07:04:00,102.985,102.985,102.96,102.975,310399998.0
2008-07-07 07:05:00,102.975,102.985,102.95,102.97,319700000.0
2008-07-07 07:06:00,102.98,102.98,102.97,102.97,89800000.0
2008-07-07 07:07:00,102.965,102.99,102.96,102.98,180200000.0
2008-07-07 07:08:00,102.98,103.05,102.98,103.035,491100000.0
2008-07-07 07:09:00,103.035,103.04,103.02,103.035,288800000.0
2008-07-07 07:10:00,103.03,103.03,103.005,103.01,259300000.0
2008-07-07 07:11:00,103.01,103.02,103.005,103.01,254300000.0
2008-07-07 07:12:00,103.01,103.02,103.01,103.02,88600000.0
2008-07-07 07:13:00,103.02,103.03,102.975,102.985,211200000.0
2008-07-07 07:14:00,102.985,102.985,102.945,102.96,261300000.0
2008-07-07 07:15:00,102.97,102.98,102.96,102.97,215300000.0
2008-07-07 07:16:00,102.96,102.975,102.96,102.975,141100000.0
2008-07-07 07:17:00,102.98,102.98,102.96,102.97,115700000.0
2008-07-07 07:18:00,102.97,102.97,102.95,102.955,163200000.0
2008-07-07 07:19:00,102.955,102.96,102.93,102.94,177800000.0
2008-07-07 07:20:00,102.935,102.96,102.925,102.945,344200000.0
2008-07-07 07:21:00,102.945,102.97,102.945,102.965,204100000.0
2008-07-07 07:22:00,102.97,102.99,102.97,102.99,36600000.0
2008-07-07 07:23:00,102.975,102.99,102.965,102.97,138699999.0
2008-07-07 07:24:00,102.97,102.98,102.955,102.96,86000000.0
2008-07-07 07:25:00,102.96,102.965,102.945,102.96,121200000.0
2008-07-07 07:26:00,102.96,102.96,102.955,102.96,107800000.0
2008-07-07 07:27:00,102.96,102.96,102.945,102.955,131300000.0
2008-07-07 07:28:00,102.95,102.97,102.95,102.96,214100000.0
2008-07-07 07:29:00,102.97,102.975,102.96,102.96,75700000.0
2008-07-07 07:30:00,102.96,102.96,102.955,102.96,23000000.0
2008-07-07 07:31:00,102.95,102.965,102.95,102.96,54800000.0
2008-07-07 07:32:00,102.955,102.955,102.95,102.95,15400000.0
2008-07-07 07:33:00,102.95,102.965,102.945,102.965,80300000.0
2008-07-07 07:34:00,102.965,102.97,102.965,102.97,63599999.0
2008-07-07 07:35:00,102.96,102.98,102.955,102.97,262000000.0
2008-07-07 07:36:00,102.97,102.97,102.945,102.95,147100000.0
2008-07-07 07:37:00,102.955,102.97,102.945,102.96,168500000.0
2008-07-07 07:38:00,102.965,102.99,102.96,102.98,332000000.0
2008-07-07 07:39:00,102.98,103.01,102.975,103.01,209199999.0
2008-07-07 07:40:00,103.005,103.04,103.005,103.04,105600000.0
2008-07-07 07:41:00,103.04,103.045,103.02,103.025,161300000.0
2008-07-07 07:42:00,103.025,103.03,103.02,103.02,52400000.0
2008-07-07 07:43:00,103.025,103.06,103.02,103.03,298500000.0
2008-07-07 07:44:00,103.03,103.035,103.015,103.015,98200000.0
2008-07-07 07:45:00,103.015,103.04,103.01,103.04,267200000.0
2008-07-07 07:46:00,103.04,103.04,103.025,103.03,74700000.0
2008-07-07 07:47:00,103.03,103.05,103.03,103.045,181800000.0
2008-07-07 07:48:00,103.045,103.07,103.03,103.03,359600000.0
2008-07-07 07:49:00,103.035,103.05,103.03,103.05,401300000.0
2008-07-07 07:50:00,103.05,103.05,103.02,103.04,289300000.0
2008-07-07 07:51:00,103.04,103.04,102.98,103.005,216500000.0
2008-07-07 07:52:00,103.01,103.02,102.985,102.99,185000000.0
2008-07-07 07:53:00,102.995,103.025,102.995,103.02,60800000.0
2008-07-07 07:54:00,103.02,103.03,103.02,103.03,43500000.0
2008-07-07 07:55:00,103.04,103.06,103.025,103.05,109100000.0
2008-07-07 07:56:00,103.06,103.08,103.04,103.08,213300000.0
2008-07-07 07:57:00,103.08,103.08,103.07,103.07,38400000.0
2008-07-07 07:58:00,103.08,103.09,103.07,103.08,132400000.0
2008-07-07 07:59:00,103.07,103.11,103.07,103.09,155000000.0
2008-07-07 08:00:00,103.09,103.11,103.07,103.07,332400000.0
2008-07-07 08:01:00,103.07,103.08,103.04,103.05,148600000.0
2008-07-07 08:02:00,103.04,103.05,103.025,103.025,290500000.0
2008-07-07 08:03:00,103.025,103.04,103.02,103.03,198700000.0
2008-07-07 08:04:00,103.03,103.04,103.0,103.01,311000000.0
2008-07-07 08:05:00,103.01,103.03,102.99,103.015,220400000.0
2008-07-07 08:06:00,103.01,103.02,103.0,103.0,229900000.0
2008-07-07 08:07:00,103.0,103.01,102.99,103.01,154200000.0
2008-07-07 08:08:00,103.01,103.01,102.98,103.0,159000000.0
2008-07-07 08:09:00,103.01,103.02,103.0,103.02,220200000.0
2008-07-07 08:10:00,103.02,103.03,102.985,103.005,444300000.0
2008-07-07 08:11:00,103.005,103.02,103.0,103.02,228100000.0
2008-07-07 08:12:00,103.01,103.04,103.01,103.03,195700000.0
2008-07-07 08:13:00,103.04,103.05,103.04,103.04,127600000.0
2008-07-07 08:14:00,103.04,103.07,103.04,103.07,177600000.0
2008-07-07 08:15:00,103.07,103.1,103.07,103.1,204600000.0
2008-07-07 08:16:00,103.1,103.1,103.06,103.06,268600000.0
2008-07-07 08:17:00,103.06,103.07,103.05,103.07,219600000.0
2008-07-07 08:18:00,103.07,103.08,103.05,103.07,271500000.0
2008-07-07 08:19:00,103.06,103.07,103.05,103.05,144000000.0
2008-07-07 08:20:00,103.05,103.06,103.035,103.045,167500000.0
2008-07-07 08:21:00,103.04,103.07,103.04,103.05,237600000.0
2008-07-07 08:22:00,103.06,103.06,103.04,103.04,269200000.0
2008-07-07 08:23:00,103.04,103.05,103.04,103.05,57600000.0
2008-07-07 08:24:00,103.05,103.06,103.03,103.04,359400000.0
2008-07-07 08:25:00,103.04,103.04,103.03,103.03,332100000.0
2008-07-07 08:26:00,103.03,103.04,103.0,103.02,322800000.0
2008-07-07 08:27:00,103.02,103.03,103.01,103.02,261100000.0
2008-07-07 08:28:00,103.02,103.03,103.01,103.01,127500000.0
2008-07-07 08:29:00,103.01,103.02,102.99,103.0,348700000.0
2008-07-07 08:30:00,102.99,103.005,102.97,102.97,217200000.0
2008-07-07 08:31:00,102.965,103.0,102.955,103.0,304300000.0
2008-07-07 08:32:00,103.0,103.02,102.99,103.0,218600000.0
2008-07-07 08:33:00,103.0,103.02,102.985,103.01,257400000.0
2008-07-07 08:34:00,103.01,103.02,102.995,103.0,164000000.0
2008-07-07 08:35:00,103.0,103.015,102.99,102.99,187500000.0
2008-07-07 08:36:00,102.99,103.01,102.98,102.99,320900000.0
2008-07-07 08:37:00,102.99,102.99,102.98,102.99,150400000.0
2008-07-07 08:38:00,102.99,103.09,102.985,103.06,399000000.0
2008-07-07 08:39:00,103.055,103.105,103.05,103.08,427300000.0
2008-07-07 08:40:00,103.08,103.08,103.065,103.08,302000000.0
2008-07-07 08:41:00,103.08,103.08,103.07,103.07,308600000.0
2008-07-07 08:42:00,103.065,103.08,103.04,103.05,345300000.0
2008-07-07 08:43:00,103.05,103.07,103.04,103.07,326000000.0
2008-07-07 08:44:00,103.07,103.09,103.06,103.09,399000000.0
2008-07-07 08:45:00,103.09,103.105,103.07,103.085,294900000.0
2008-07-07 08:46:00,103.085,103.09,103.04,103.06,346300000.0
2008-07-07 08:47:00,103.06,103.08,103.045,103.065,294500000.0
2008-07-07 08:48:00,103.08,103.09,103.045,103.055,498500000.0
2008-07-07 08:49:00,103.055,103.08,103.05,103.065,209500000.0
2008-07-07 08:50:00,103.065,103.08,103.035,103.05,231200000.0
2008-07-07 08:51:00,103.05,103.08,103.05,103.07,264200000.0
2008-07-07 08:52:00,103.07,103.09,103.06,103.09,200300000.0
2008-07-07 08:53:00,103.09,103.1,103.08,103.09,439000000.0
2008-07-07 08:54:00,103.09,103.11,103.085,103.095,377000000.0
2008-07-07 08:55:00,103.095,103.1,103.08,103.1,211100000.0
2008-07-07 08:56:00,103.095,103.13,103.09,103.11,310800000.0
2008-07-07 08:57:00,103.12,103.13,103.1,103.12,339500000.0
2008-07-07 08:58:00,103.12,103.135,103.1,103.11,332100000.0
2008-07-07 08:59:00,103.11,103.12,103.09,103.12,265200000.0
2008-07-07 09:00:00,103.11,103.13,103.095,103.11,266600000.0
2008-07-07 09:01:00,103.11,103.12,103.085,103.12,304600000.0
2008-07-07 09:02:00,103.12,103.12,103.1,103.1,237000000.0
2008-07-07 09:03:00,103.1,103.13,103.09,103.11,339200000.0
2008-07-07 09:04:00,103.115,103.12,103.09,103.09,193900000.0
2008-07-07 09:05:00,103.09,103.09,103.07,103.09,269800000.0
2008-07-07 09:06:00,103.09,103.11,103.04,103.04,339700000.0
2008-07-07 09:07:00,103.04,103.08,103.02,103.06,494700000.0
2008-07-07 09:08:00,103.06,103.07,103.02,103.03,464700000.0
2008-07-07 09:09:00,103.03,103.05,103.025,103.025,320100000.0
2008-07-07 09:10:00,103.025,103.03,103.005,103.01,373900000.0
2008-07-07 09:11:00,103.01,103.035,103.0,103.025,209200000.0
2008-07-07 09:12:00,103.035,103.04,102.99,103.01,322100000.0
2008-07-07 09:13:00,103.01,103.02,102.99,103.02,199100000.0
2008-07-07 09:14:00,103.02,103.02,103.0,103.02,299400000.0
2008-07-07 09:15:00,103.02,103.02,102.93,102.93,172300000.0
2008-07-07 09:16:00,102.935,102.97,102.935,102.97,180200000.0
2008-07-07 09:17:00,102.97,102.97,102.905,102.91,351100000.0
2008-07-07 09:18:00,102.91,102.93,102.9,102.92,215300000.0
2008-07-07 09:19:00,102.92,102.95,102.89,102.9,316900000.0
2008-07-07 09:20:00,102.91,102.91,102.87,102.91,328500000.0
2008-07-07 09:21:00,102.91,102.985,102.91,102.985,246400000.0
2008-07-07 09:22:00,102.98,102.99,102.94,102.99,366900000.0
2008-07-07 09:23:00,102.98,103.03,102.975,103.03,272600000.0
2008-07-07 09:24:00,103.02,103.03,103.01,103.02,148300000.0
2008-07-07 09:25:00,103.02,103.03,102.99,102.99,359200000.0
2008-07-07 09:26:00,102.99,102.99,102.95,102.95,304400000.0
2008-07-07 09:27:00,102.95,102.98,102.95,102.96,367200000.0
2008-07-07 09:28:00,102.97,103.01,102.96,103.0,361400000.0
2008-07-07 09:29:00,103.0,103.02,102.99,103.0,283200000.0
2008-07-07 09:30:00,103.0,103.02,102.99,103.01,218800000.0
2008-07-07 09:31:00,103.01,103.01,102.99,102.99,182200000.0
2008-07-07 09:32:00,102.99,102.99,102.96,102.99,221800000.0
2008-07-07 09:33:00,103.0,103.01,102.98,103.0,165600000.0
2008-07-07 09:34:00,103.0,103.0,102.98,102.98,173900000.0
2008-07-07 09:35:00,102.98,102.99,102.96,102.98,309400000.0
2008-07-07 09:36:00,102.98,103.01,102.97,102.98,267800000.0
2008-07-07 09:37:00,102.98,102.98,102.96,102.97,142500000.0
2008-07-07 09:38:00,102.97,103.0,102.96,102.98,239500000.0
2008-07-07 09:39:00,102.98,103.01,102.97,103.0,266300000.0
2008-07-07 09:40:00,103.0,103.0,102.98,102.99,204800000.0
2008-07-07 09:41:00,102.99,103.0,102.98,102.99,122700000.0
2008-07-07 09:42:00,103.0,103.0,102.97,103.0,174600000.0
2008-07-07 09:43:00,103.0,103.03,102.99,103.02,199700000.0
2008-07-07 09:44:00,103.02,103.04,103.02,103.04,214000000.0
2008-07-07 09:45:00,103.03,103.04,103.01,103.02,178800000.0
2008-07-07 09:46:00,103.02,103.06,103.01,103.06,300700000.0
2008-07-07 09:47:00,103.05,103.07,103.03,103.07,377400000.0
2008-07-07 09:48:00,103.07,103.07,103.045,103.05,316000000.0
2008-07-07 09:49:00,103.05,103.05,103.01,103.01,234000000.0
2008-07-07 09:50:00,103.015,103.03,103.0,103.0,102600000.0
2008-07-07 09:51:00,103.0,103.01,102.99,103.01,100900000.0
2008-07-07 09:52:00,103.01,103.02,102.95,102.95,264500000.0
2008-07-07 09:53:00,102.95,102.95,102.91,102.93,226000000.0
2008-07-07 09:54:00,102.93,102.94,102.9,102.9,380200000.0
2008-07-07 09:55:00,102.89,102.95,102.89,102.93,292800000.0
2008-07-07 09:56:00,102.93,102.94,102.92,102.93,119000000.0
2008-07-07 09:57:00,102.93,102.95,102.92,102.92,93100000.0
2008-07-07 09:58:00,102.92,102.96,102.92,102.95,142600000.0
2008-07-07 09:59:00,102.95,102.95,102.93,102.93,331700000.0
2008-07-07 10:00:00,102.93,102.94,102.91,102.92,292600000.0
2008-07-07 10:01:00,102.92,102.93,102.92,102.92,292600000.0
2008-07-07 10:02:00,102.92,102.97,102.92,102.97,211400000.0
2008-07-07 10:03:00,102.97,102.98,102.95,102.95,219600000.0
2008-07-07 10:04:00,102.95,102.96,102.93,102.93,338900000.0
2008-07-07 10:05:00,102.93,102.96,102.93,102.96,326800000.0
2008-07-07 10:06:00,102.96,102.99,102.95,102.98,351000000.0
2008-07-07 10:07:00,102.99,103.0,102.98,102.99,219600000.0
2008-07-07 10:08:00,102.99,103.0,102.97,102.98,214100000.0
2008-07-07 10:09:00,102.98,102.98,102.97,102.98,183400000.0
2008-07-07 10:10:00,102.97,102.99,102.97,102.97,262500000.0
2008-07-07 10:11:00,102.97,102.97,102.94,102.95,301700000.0
2008-07-07 10:12:00,102.94,102.94,102.925,102.93,352700000.0
2008-07-07 10:13:00,102.93,102.95,102.925,102.93,409000000.0
2008-07-07 10:14:00,102.93,102.96,102.93,102.96,257000000.0
2008-07-07 10:15:00,102.96,102.96,102.93,102.945,411300000.0
2008-07-07 10:16:00,102.945,102.96,102.94,102.94,325300000.0
2008-07-07 10:17:00,102.93,102.95,102.925,102.93,331200000.0
2008-07-07 10:18:00,102.93,102.95,102.92,102.92,270600000.0
2008-07-07 10:19:00,102.92,102.93,102.91,102.92,185200000.0
2008-07-07 10:20:00,102.92,102.92,102.905,102.91,184200000.0
2008-07-07 10:21:00,102.915,102.92,102.9,102.91,324500000.0
2008-07-07 10:22:00,102.91,102.92,102.905,102.92,91600000.0
2008-07-07 10:23:00,102.92,102.93,102.92,102.93,61400000.0
2008-07-07 10:24:00,102.93,102.96,102.91,102.91,353600000.0
2008-07-07 10:25:00,102.91,102.94,102.895,102.93,276300000.0
2008-07-07 10:26:00,102.93,102.96,102.92,102.93,400200000.0
2008-07-07 10:27:00,102.92,102.96,102.92,102.93,207000000.0
2008-07-07 10:28:00,102.93,102.94,102.91,102.94,237500000.0
2008-07-07 10:29:00,102.94,102.94,102.915,102.92,30000000.0
2008-07-07 10:30:00,102.92,102.92,102.89,102.91,85500000.0
2008-07-07 10:31:00,102.915,102.93,102.9,102.91,144300000.0
2008-07-07 10:32:00,102.9,102.92,102.89,102.91,277500000.0
2008-07-07 10:33:00,102.91,102.93,102.9,102.9,166000000.0
2008-07-07 10:34:00,102.91,102.95,102.91,102.93,312500000.0
2008-07-07 10:35:00,102.92,102.92,102.88,102.9,322300000.0
2008-07-07 10:36:00,102.89,102.935,102.89,102.935,238500000.0
2008-07-07 10:37:00,102.94,102.95,102.92,102.95,272800000.0
2008-07-07 10:38:00,102.95,102.96,102.905,102.96,305500000.0
2008-07-07 10:39:00,102.95,103.01,102.94,103.01,339200000.0
2008-07-07 10:40:00,103.01,103.01,102.95,102.95,250900000.0
2008-07-07 10:41:00,102.95,102.965,102.93,102.96,301000000.0
2008-07-07 10:42:00,102.96,102.96,102.94,102.945,115100000.0
2008-07-07 10:43:00,102.94,102.95,102.94,102.95,95700000.0
2008-07-07 10:44:00,102.95,102.95,102.94,102.95,142800000.0
2008-07-07 10:45:00,102.96,102.97,102.93,102.97,181900000.0
2008-07-07 10:46:00,102.97,102.97,102.94,102.94,401500000.0
2008-07-07 10:47:00,102.945,102.95,102.91,102.92,239700000.0
2008-07-07 10:48:00,102.925,102.98,102.92,102.96,202500000.0
2008-07-07 10:49:00,102.96,103.0,102.96,103.0,474100000.0
2008-07-07 10:50:00,102.99,102.995,102.95,102.98,227900000.0
2008-07-07 10:51:00,102.97,102.97,102.94,102.95,231500000.0
2008-07-07 10:52:00,102.95,102.97,102.94,102.97,278600000.0
2008-07-07 10:53:00,102.965,102.97,102.96,102.96,76400000.0
2008-07-07 10:54:00,102.96,102.97,102.95,102.96,225700000.0
2008-07-07 10:55:00,102.96,102.98,102.95,102.98,144800000.0
2008-07-07 10:56:00,102.98,103.0,102.98,102.98,159400000.0
2008-07-07 10:57:00,102.98,102.98,102.95,102.95,127500000.0
2008-07-07 10:58:00,102.95,102.96,102.92,102.96,213300000.0
2008-07-07 10:59:00,102.95,102.95,102.93,102.93,147100000.0
2008-07-07 11:00:00,102.94,102.95,102.94,102.94,213900000.0
2008-07-07 11:01:00,102.95,102.97,102.93,102.97,270500000.0
2008-07-07 11:02:00,102.97,102.99,102.96,102.98,183500000.0
2008-07-07 11:03:00,102.98,103.01,102.97,102.98,395600000.0
2008-07-07 11:04:00,102.99,102.99,102.95,102.95,434500000.0
2008-07-07 11:05:00,102.955,102.96,102.92,102.93,344300000.0
2008-07-07 11:06:00,102.935,102.97,102.93,102.95,294200000.0
2008-07-07 11:07:00,102.95,102.98,102.94,102.96,391900000.0
2008-07-07 11:08:00,102.96,102.97,102.96,102.97,265200000.0
2008-07-07 11:09:00,102.97,103.0,102.95,102.99,247600000.0
2008-07-07 11:10:00,103.0,103.01,102.98,102.99,156800000.0
2008-07-07 11:11:00,102.99,102.99,102.97,102.98,157000000.0
2008-07-07 11:12:00,102.98,102.99,102.97,102.97,272800000.0
2008-07-07 11:13:00,102.97,102.97,102.95,102.95,133900000.0
2008-07-07 11:14:00,102.95,102.96,102.95,102.96,66400000.0
2008-07-07 11:15:00,102.96,102.97,102.94,102.96,186600000.0
2008-07-07 11:16:00,102.96,102.97,102.95,102.96,128200000.0
2008-07-07 11:17:00,102.96,102.97,102.94,102.95,233800000.0
2008-07-07 11:18:00,102.95,102.96,102.94,102.95,138600000.0
2008-07-07 11:19:00,102.95,102.95,102.94,102.94,165100000.0
2008-07-07 11:20:00,102.94,102.95,102.94,102.94,155000000.0
2008-07-07 11:21:00,102.94,102.94,102.93,102.93,213000000.0
2008-07-07 11:22:00,102.93,102.96,102.92,102.92,216800000.0
2008-07-07 11:23:00,102.92,102.97,102.91,102.95,537700000.0
2008-07-07 11:24:00,102.96,102.96,102.94,102.95,421600000.0
2008-07-07 11:25:00,102.95,102.98,102.94,102.95,377200000.0
2008-07-07 11:26:00,102.95,102.97,102.95,102.96,123100000.0
2008-07-07 11:27:00,102.96,102.98,102.95,102.97,592700000.0
2008-07-07 11:28:00,102.97,102.98,102.97,102.97,96600000.0
2008-07-07 11:29:00,102.97,102.97,102.97,102.97,18000000.0
2008-07-07 11:30:00,102.97,102.97,102.95,102.97,163900000.0
2008-07-07 11:31:00,102.97,102.98,102.95,102.96,244200000.0
2008-07-07 11:32:00,102.96,102.99,102.94,102.98,304500000.0
2008-07-07 11:33:00,102.98,103.01,102.98,102.98,262000000.0
2008-07-07 11:34:00,102.98,103.0,102.98,103.0,213700000.0
2008-07-07 11:35:00,103.0,103.0,102.96,102.97,184000000.0
2008-07-07 11:36:00,102.97,102.97,102.945,102.97,245700000.0
2008-07-07 11:37:00,102.97,102.97,102.91,102.92,334500000.0
2008-07-07 11:38:00,102.93,102.93,102.88,102.92,231900000.0
2008-07-07 11:39:00,102.92,102.93,102.9,102.9,364700000.0
2008-07-07 11:40:00,102.9,102.93,102.9,102.91,250700000.0
2008-07-07 11:41:00,102.91,102.92,102.9,102.9,135100000.0
2008-07-07 11:42:00,102.905,102.91,102.895,102.91,233600000.0
2008-07-07 11:43:00,102.91,102.92,102.9,102.92,249300000.0
2008-07-07 11:44:00,102.92,102.92,102.9,102.91,127600000.0
2008-07-07 11:45:00,102.91,102.93,102.9,102.93,302000000.0
2008-07-07 11:46:00,102.93,102.94,102.89,102.9,292500000.0
2008-07-07 11:47:00,102.9,102.91,102.88,102.88,174500000.0
2008-07-07 11:48:00,102.88,102.9,102.87,102.9,19700000.0
2008-07-07 11:49:00,102.9,102.9,102.87,102.88,257100000.0
2008-07-07 11:50:00,102.88,102.93,102.88,102.91,398500000.0
2008-07-07 11:51:00,102.92,102.98,102.92,102.98,440400000.0
2008-07-07 11:52:00,102.98,102.99,102.95,102.97,303900000.0
2008-07-07 11:53:00,102.97,102.99,102.97,102.98,148700000.0
2008-07-07 11:54:00,102.98,102.98,102.96,102.98,67900000.0
2008-07-07 11:55:00,102.98,103.02,102.97,102.97,324400000.0
2008-07-07 11:56:00,102.98,103.0,102.97,102.99,419100000.0
2008-07-07 11:57:00,102.99,102.99,102.95,102.96,553600000.0
2008-07-07 11:58:00,102.96,102.97,102.95,102.97,409400000.0
2008-07-07 11:59:00,102.97,103.0,102.95,102.98,330900000.0
2008-07-07 12:00:00,102.98,103.0,102.93,102.96,326000000.0
2008-07-07 12:01:00,102.96,102.99,102.93,102.93,400600000.0
2008-07-07 12:02:00,102.93,102.97,102.93,102.94,318300000.0
2008-07-07 12:03:00,102.94,102.94,102.91,102.93,302400000.0
2008-07-07 12:04:00,102.92,102.93,102.92,102.93,301500000.0
2008-07-07 12:05:00,102.93,102.93,102.89,102.93,400900000.0
2008-07-07 12:06:00,102.94,102.96,102.94,102.94,242100000.0
2008-07-07 12:07:00,102.95,102.95,102.92,102.92,251500000.0
2008-07-07 12:08:00,102.92,102.93,102.9,102.9,200800000.0
2008-07-07 12:09:00,102.9,102.92,102.87,102.89,336300000.0
2008-07-07 12:10:00,102.89,102.9,102.85,102.87,336700000.0
2008-07-07 12:11:00,102.88,102.92,102.87,102.9,346200000.0
2008-07-07 12:12:00,102.9,102.91,102.89,102.9,217000000.0
2008-07-07 12:13:00,102.9,102.93,102.9,102.93,285100000.0
2008-07-07 12:14:00,102.93,102.94,102.92,102.92,298300000.0
2008-07-07 12:15:00,102.92,102.92,102.89,102.92,336200000.0
2008-07-07 12:16:00,102.92,102.94,102.9,102.94,509000000.0
2008-07-07 12:17:00,102.94,102.98,102.93,102.95,548700000.0
2008-07-07 12:18:00,102.95,102.98,102.92,102.92,327100000.0
2008-07-07 12:19:00,102.92,102.94,102.91,102.91,489400000.0
2008-07-07 12:20:00,102.91,102.91,102.89,102.9,264400000.0
2008-07-07 12:21:00,102.9,102.9,102.84,102.85,184500000.0
2008-07-07 12:22:00,102.85,102.96,102.85,102.95,477500000.0
2008-07-07 12:23:00,102.95,102.95,102.91,102.93,366200000.0
2008-07-07 12:24:00,102.93,102.94,102.88,102.88,330100000.0
2008-07-07 12:25:00,102.88,102.92,102.87,102.91,452000000.0
2008-07-07 12:26:00,102.92,102.92,102.85,102.87,408600000.0
2008-07-07 12:27:00,102.87,102.93,102.86,102.87,366800000.0
2008-07-07 12:28:00,102.875,102.92,102.875,102.9,193200000.0
2008-07-07 12:29:00,102.91,102.91,102.9,102.9,130500000.0
2008-07-07 12:30:00,102.9,102.9,102.87,102.89,350400000.0
2008-07-07 12:31:00,102.89,102.91,102.89,102.89,93800000.0
2008-07-07 12:32:00,102.89,102.89,102.855,102.88,250700000.0
2008-07-07 12:33:00,102.88,102.9,102.88,102.89,165300000.0
2008-07-07 12:34:00,102.89,102.91,102.89,102.9,227300000.0
2008-07-07 12:35:00,102.9,102.91,102.88,102.91,228700000.0
2008-07-07 12:36:00,102.92,102.92,102.89,102.91,301700000.0
2008-07-07 12:37:00,102.91,102.92,102.89,102.9,288400000.0
2008-07-07 12:38:00,102.9,102.91,102.89,102.9,103300000.0
2008-07-07 12:39:00,102.9,102.94,102.9,102.94,115300000.0
2008-07-07 12:40:00,102.93,102.94,102.91,102.92,179000000.0
2008-07-07 12:41:00,102.93,102.94,102.92,102.93,112400000.0
2008-07-07 12:42:00,102.94,102.95,102.92,102.92,259500000.0
2008-07-07 12:43:00,102.92,102.95,102.92,102.93,331100000.0
2008-07-07 12:44:00,102.93,102.95,102.92,102.93,140500000.0
2008-07-07 12:45:00,102.93,102.93,102.91,102.92,255500000.0
2008-07-07 12:46:00,102.92,102.97,102.91,102.96,336000000.0
2008-07-07 12:47:00,102.96,102.96,102.93,102.94,216700000.0
2008-07-07 12:48:00,102.93,102.95,102.93,102.94,160300000.0
2008-07-07 12:49:00,102.94,102.95,102.91,102.91,216100000.0
2008-07-07 12:50:00,102.91,102.92,102.87,102.89,160900000.0
2008-07-07 12:51:00,102.89,102.9,102.88,102.9,151100000.0
2008-07-07 12:52:00,102.9,102.91,102.88,102.88,226000000.0
2008-07-07 12:53:00,102.88,102.89,102.88,102.88,175500000.0
2008-07-07 12:54:00,102.88,102.89,102.87,102.88,120000000.0
2008-07-07 12:55:00,102.88,102.89,102.87,102.89,106900000.0
2008-07-07 12:56:00,102.89,102.9,102.89,102.9,24900000.0
2008-07-07 12:57:00,102.9,102.91,102.88,102.89,68800000.0
2008-07-07 12:58:00,102.89,102.91,102.89,102.91,80800000.0
2008-07-07 12:59:00,102.91,102.91,102.89,102.9,108100000.0
2008-07-07 13:00:00,102.9,102.91,102.89,102.91,247400000.0
2008-07-07 13:01:00,102.9,102.9,102.89,102.89,146800000.0
2008-07-07 13:02:00,102.89,102.93,102.89,102.92,304000000.0
2008-07-07 13:03:00,102.93,102.95,102.92,102.94,249900000.0
2008-07-07 13:04:00,102.94,102.95,102.92,102.93,391000000.0
2008-07-07 13:05:00,102.935,102.96,102.93,102.94,128500000.0
2008-07-07 13:06:00,102.95,102.95,102.93,102.93,268000000.0
2008-07-07 13:07:00,102.93,102.94,102.92,102.92,65600000.0
2008-07-07 13:08:00,102.92,102.95,102.92,102.95,206200000.0
2008-07-07 13:09:00,102.95,103.0,102.95,103.0,369100000.0
2008-07-07 13:10:00,102.98,103.0,102.96,103.0,230400000.0
2008-07-07 13:11:00,103.0,103.01,102.99,102.99,338900000.0
2008-07-07 13:12:00,102.99,103.0,102.98,103.0,453800000.0
2008-07-07 13:13:00,102.99,103.01,102.98,102.99,252400000.0
2008-07-07 13:14:00,102.995,103.0,102.98,102.99,181400000.0
2008-07-07 13:15:00,102.99,103.0,102.96,102.97,204700000.0
2008-07-07 13:16:00,102.97,102.99,102.96,102.97,333500000.0
2008-07-07 13:17:00,102.97,102.97,102.92,102.925,320300000.0
2008-07-07 13:18:00,102.93,102.94,102.91,102.93,213800000.0
2008-07-07 13:19:00,102.92,102.93,102.9,102.93,507900000.0
2008-07-07 13:20:00,102.93,102.96,102.93,102.95,333800000.0
2008-07-07 13:21:00,102.95,102.96,102.95,102.96,293500000.0
2008-07-07 13:22:00,102.95,102.96,102.945,102.96,117900000.0
2008-07-07 13:23:00,102.96,102.98,102.96,102.98,229600000.0
2008-07-07 13:24:00,102.98,103.0,102.95,102.96,377900000.0
2008-07-07 13:25:00,102.96,103.0,102.96,102.99,343600000.0
2008-07-07 13:26:00,102.99,102.99,102.95,102.95,127100000.0
2008-07-07 13:27:00,102.95,102.97,102.94,102.96,251500000.0
2008-07-07 13:28:00,102.96,102.96,102.95,102.96,166200000.0
2008-07-07 13:29:00,102.96,102.96,102.94,102.95,249200000.0
2008-07-07 13:30:00,102.95,102.95,102.91,102.92,176200000.0
2008-07-07 13:31:00,102.92,102.93,102.92,102.93,167800000.0
2008-07-07 13:32:00,102.94,102.95,102.92,102.95,99600000.0
2008-07-07 13:33:00,102.95,103.0,102.94,103.0,187900000.0
2008-07-07 13:34:00,103.0,103.01,102.96,102.96,180600000.0
2008-07-07 13:35:00,102.97,102.97,102.96,102.96,101000000.0
2008-07-07 13:36:00,102.96,102.985,102.95,102.95,75000000.0
2008-07-07 13:37:00,102.95,102.96,102.95,102.96,98400000.0
2008-07-07 13:38:00,102.96,102.96,102.95,102.96,36600000.0
2008-07-07 13:39:00,102.96,103.01,102.96,103.0,115700000.0
2008-07-07 13:40:00,102.99,103.01,102.99,103.01,84000000.0
2008-07-07 13:41:00,103.01,103.02,102.98,103.02,212000000.0
2008-07-07 13:42:00,103.01,103.01,102.98,102.99,196300000.0
2008-07-07 13:43:00,102.99,102.995,102.98,102.98,101400000.0
2008-07-07 13:44:00,102.98,102.99,102.98,102.98,146500000.0
2008-07-07 13:45:00,102.98,102.98,102.97,102.97,180300000.0
2008-07-07 13:46:00,102.97,102.98,102.95,102.95,235600000.0
2008-07-07 13:47:00,102.95,102.95,102.93,102.93,153200000.0
2008-07-07 13:48:00,102.93,102.95,102.93,102.95,137000000.0
2008-07-07 13:49:00,102.95,102.96,102.94,102.94,183500000.0
2008-07-07 13:50:00,102.94,102.96,102.93,102.96,266200000.0
2008-07-07 13:51:00,102.95,102.96,102.93,102.95,158400000.0
2008-07-07 13:52:00,102.95,102.95,102.91,102.91,160100000.0
2008-07-07 13:53:00,102.91,102.97,102.91,102.97,264800000.0
2008-07-07 13:54:00,102.97,102.99,102.97,102.98,173500000.0
2008-07-07 13:55:00,102.98,103.01,102.98,102.99,235000000.0
2008-07-07 13:56:00,102.995,103.0,102.97,102.98,313800000.0
2008-07-07 13:57:00,102.98,102.98,102.97,102.975,74200000.0
2008-07-07 13:58:00,102.97,102.99,102.96,102.97,292000000.0
2008-07-07 13:59:00,102.97,102.99,102.95,102.96,142000000.0
2008-07-07 14:00:00,102.96,102.97,102.94,102.94,263300000.0
2008-07-07 14:01:00,102.94,102.95,102.94,102.95,100300000.0
2008-07-07 14:02:00,102.95,102.96,102.95,102.95,26500000.0
2008-07-07 14:03:00,102.95,102.97,102.95,102.97,126500000.0
2008-07-07 14:04:00,102.97,102.97,102.96,102.96,33300000.0
2008-07-07 14:05:00,102.96,102.99,102.96,102.97,136700000.0
2008-07-07 14:06:00,102.97,102.98,102.965,102.98,118800000.0
2008-07-07 14:07:00,102.98,102.99,102.97,102.99,170700000.0
2008-07-07 14:08:00,102.99,102.99,102.98,102.98,81000000.0
2008-07-07 14:09:00,102.98,102.99,102.97,102.97,209500000.0
2008-07-07 14:10:00,102.97,102.98,102.96,102.97,166000000.0
2008-07-07 14:11:00,102.97,102.98,102.96,102.97,157600000.0
2008-07-07 14:12:00,102.97,103.0,102.95,102.98,294500000.0
2008-07-07 14:13:00,102.98,103.0,102.97,102.99,207400000.0
2008-07-07 14:14:00,103.0,103.0,102.95,102.96,206100000.0
2008-07-07 14:15:00,102.96,102.96,102.92,102.94,332300000.0
2008-07-07 14:16:00,102.94,102.95,102.93,102.94,134900000.0
2008-07-07 14:17:00,102.945,102.96,102.91,102.93,334500000.0
2008-07-07 14:18:00,102.93,102.93,102.88,102.92,255800000.0
2008-07-07 14:19:00,102.925,102.93,102.9,102.91,163600000.0
2008-07-07 14:20:00,102.91,102.92,102.88,102.89,217700000.0
2008-07-07 14:21:00,102.89,102.9,102.87,102.9,216300000.0
2008-07-07 14:22:00,102.9,102.9,102.88,102.89,110000000.0
2008-07-07 14:23:00,102.89,102.89,102.87,102.88,139700000.0
2008-07-07 14:24:00,102.885,102.91,102.885,102.9,297400000.0
2008-07-07 14:25:00,102.89,102.91,102.89,102.9,266700000.0
2008-07-07 14:26:00,102.9,102.9,102.85,102.88,252600000.0
2008-07-07 14:27:00,102.88,102.88,102.84,102.87,257400000.0
2008-07-07 14:28:00,102.87,102.88,102.85,102.85,154800000.0
2008-07-07 14:29:00,102.85,102.86,102.8,102.81,302200000.0
2008-07-07 14:30:00,102.8,102.83,102.8,102.83,191700000.0
2008-07-07 14:31:00,102.82,102.82,102.8,102.8,374900000.0
2008-07-07 14:32:00,102.8,102.82,102.785,102.79,277500000.0
2008-07-07 14:33:00,102.79,102.81,102.76,102.77,247500000.0
2008-07-07 14:34:00,102.76,102.77,102.73,102.745,374500000.0
2008-07-07 14:35:00,102.74,102.74,102.71,102.73,383800000.0
2008-07-07 14:36:00,102.73,102.77,102.72,102.76,422200000.0
2008-07-07 14:37:00,102.76,102.78,102.75,102.77,231100000.0
2008-07-07 14:38:00,102.77,102.78,102.74,102.75,265900000.0
2008-07-07 14:39:00,102.75,102.78,102.75,102.75,239500000.0
2008-07-07 14:40:00,102.75,102.78,102.75,102.76,278900000.0
2008-07-07 14:41:00,102.76,102.77,102.73,102.76,273700000.0
2008-07-07 14:42:00,102.76,102.78,102.75,102.76,342900000.0
2008-07-07 14:43:00,102.76,102.77,102.74,102.75,300300000.0
2008-07-07 14:44:00,102.75,102.8,102.75,102.79,250400000.0
2008-07-07 14:45:00,102.79,102.83,102.79,102.81,278000000.0
2008-07-07 14:46:00,102.81,102.81,102.79,102.79,200100000.0
2008-07-07 14:47:00,102.79,102.81,102.78,102.78,239500000.0
2008-07-07 14:48:00,102.78,102.8,102.78,102.79,88300000.0
2008-07-07 14:49:00,102.79,102.81,102.78,102.81,73000000.0
2008-07-07 14:50:00,102.8,102.81,102.79,102.81,69000000.0
2008-07-07 14:51:00,102.81,102.82,102.8,102.8,60200000.0
2008-07-07 14:52:00,102.8,102.81,102.79,102.79,103800000.0
2008-07-07 14:53:00,102.795,102.81,102.77,102.79,477900000.0
2008-07-07 14:54:00,102.79,102.79,102.77,102.78,326100000.0
2008-07-07 14:55:00,102.78,102.79,102.75,102.78,288900000.0
2008-07-07 14:56:00,102.78,102.79,102.76,102.76,307100000.0
2008-07-07 14:57:00,102.76,102.78,102.75,102.77,314400000.0
2008-07-07 14:58:00,102.77,102.77,102.76,102.77,368200000.0
2008-07-07 14:59:00,102.77,102.77,102.72,102.74,395600000.0
2008-07-07 15:00:00,102.74,102.75,102.72,102.74,296900000.0
2008-07-07 15:01:00,102.74,102.75,102.74,102.75,184000000.0
2008-07-07 15:02:00,102.75,102.75,102.7,102.7,289300000.0
2008-07-07 15:03:00,102.7,102.7,102.65,102.69,326700000.0
2008-07-07 15:04:00,102.69,102.7,102.64,102.645,422600000.0
2008-07-07 15:05:00,102.64,102.67,102.63,102.64,173100000.0
2008-07-07 15:06:00,102.64,102.65,102.61,102.62,235100000.0
2008-07-07 15:07:00,102.62,102.65,102.6,102.63,366200000.0
2008-07-07 15:08:00,102.63,102.67,102.62,102.67,180100000.0
2008-07-07 15:09:00,102.67,102.7,102.67,102.68,162100000.0
2008-07-07 15:10:00,102.68,102.7,102.68,102.69,218100000.0
2008-07-07 15:11:00,102.69,102.735,102.67,102.72,528600000.0
2008-07-07 15:12:00,102.72,102.74,102.7,102.7,316800000.0
2008-07-07 15:13:00,102.7,102.75,102.7,102.74,187600000.0
2008-07-07 15:14:00,102.74,102.75,102.72,102.72,354100000.0
2008-07-07 15:15:00,102.72,102.75,102.71,102.75,287300000.0
2008-07-07 15:16:00,102.75,102.75,102.68,102.7,316300000.0
2008-07-07 15:17:00,102.7,102.75,102.7,102.73,638300000.0
2008-07-07 15:18:00,102.74,102.75,102.69,102.72,522600000.0
2008-07-07 15:19:00,102.72,102.75,102.7,102.74,255600000.0
2008-07-07 15:20:00,102.74,102.76,102.715,102.74,371100000.0
2008-07-07 15:21:00,102.74,102.74,102.68,102.69,376600000.0
2008-07-07 15:22:00,102.69,102.69,102.63,102.66,384300000.0
2008-07-07 15:23:00,102.66,102.67,102.64,102.65,374900000.0
2008-07-07 15:24:00,102.65,102.66,102.63,102.64,312200000.0
2008-07-07 15:25:00,102.64,102.64,102.57,102.58,353500000.0
2008-07-07 15:26:00,102.58,102.6,102.56,102.57,311200000.0
2008-07-07 15:27:00,102.57,102.59,102.56,102.57,368800000.0
2008-07-07 15:28:00,102.57,102.57,102.5,102.55,436200000.0
2008-07-07 15:29:00,102.55,102.57,102.5,102.505,438500000.0
2008-07-07 15:30:00,102.505,102.56,102.505,102.56,384000000.0
2008-07-07 15:31:00,102.55,102.56,102.51,102.54,476300000.0
2008-07-07 15:32:00,102.54,102.57,102.53,102.56,225800000.0
2008-07-07 15:33:00,102.55,102.57,102.54,102.55,393500000.0
2008-07-07 15:34:00,102.55,102.56,102.54,102.56,315200000.0
2008-07-07 15:35:00,102.56,102.59,102.56,102.57,308400000.0
2008-07-07 15:36:00,102.57,102.59,102.57,102.58,368000000.0
2008-07-07 15:37:00,102.58,102.62,102.56,102.61,503600000.0
2008-07-07 15:38:00,102.61,102.62,102.57,102.58,353900000.0
2008-07-07 15:39:00,102.58,102.595,102.56,102.56,196800000.0
2008-07-07 15:40:00,102.56,102.57,102.54,102.55,425700000.0
2008-07-07 15:41:00,102.55,102.57,102.545,102.56,412100000.0
2008-07-07 15:42:00,102.56,102.58,102.55,102.55,140900000.0
2008-07-07 15:43:00,102.55,102.56,102.52,102.56,194300000.0
2008-07-07 15:44:00,102.56,102.56,102.52,102.52,158100000.0
2008-07-07 15:45:00,102.52,102.54,102.49,102.54,258600000.0
2008-07-07 15:46:00,102.54,102.55,102.5,102.53,391700000.0
2008-07-07 15:47:00,102.525,102.57,102.515,102.54,165900000.0
2008-07-07 15:48:00,102.54,102.58,102.54,102.57,192500000.0
2008-07-07 15:49:00,102.58,102.58,102.54,102.55,213500000.0
2008-07-07 15:50:00,102.55,102.595,102.55,102.58,172800000.0
2008-07-07 15:51:00,102.58,102.61,102.555,102.59,323700000.0
2008-07-07 15:52:00,102.59,102.62,102.585,102.6,164100000.0
2008-07-07 15:53:00,102.6,102.61,102.59,102.59,247900000.0
2008-07-07 15:54:00,102.59,102.61,102.58,102.61,143300000.0
2008-07-07 15:55:00,102.61,102.64,102.61,102.63,153300000.0
2008-07-07 15:56:00,102.63,102.63,102.59,102.6,172200000.0
2008-07-07 15:57:00,102.6,102.645,102.595,102.64,172800000.0
2008-07-07 15:58:00,102.64,102.64,102.62,102.64,204200000.0
2008-07-07 15:59:00,102.64,102.66,102.63,102.66,274100000.0
2008-07-07 16:00:00,102.64,102.64,102.61,102.62,167200000.0
2008-07-07 16:01:00,102.62,102.64,102.61,102.61,74700000.0
2008-07-07 16:02:00,102.61,102.63,102.6,102.62,58700000.0
2008-07-07 16:03:00,102.62,102.63,102.6,102.62,134200000.0
2008-07-07 16:04:00,102.62,102.65,102.6,102.64,109900000.0
2008-07-07 16:05:00,102.635,102.64,102.62,102.63,48500000.0
2008-07-07 16:06:00,102.62,102.63,102.6,102.61,108200000.0
2008-07-07 16:07:00,102.61,102.62,102.6,102.62,64400000.0
2008-07-07 16:08:00,102.62,102.62,102.58,102.58,99000000.0
2008-07-07 16:09:00,102.58,102.59,102.57,102.57,64600000.0
2008-07-07 16:10:00,102.57,102.6,102.56,102.57,74200000.0
2008-07-07 16:11:00,102.57,102.6,102.57,102.57,134400000.0
2008-07-07 16:12:00,102.57,102.57,102.55,102.57,156600000.0
2008-07-07 16:13:00,102.57,102.59,102.56,102.56,100500000.0
2008-07-07 16:14:00,102.56,102.6,102.56,102.595,222400000.0
2008-07-07 16:15:00,102.61,102.62,102.56,102.58,185700000.0
2008-07-07 16:16:00,102.58,102.59,102.56,102.58,174900000.0
2008-07-07 16:17:00,102.58,102.61,102.58,102.61,168800000.0
2008-07-07 16:18:00,102.62,102.62,102.58,102.6,181400000.0
2008-07-07 16:19:00,102.6,102.6,102.53,102.53,174700000.0
2008-07-07 16:20:00,102.53,102.55,102.52,102.52,71600000.0
2008-07-07 16:21:00,102.52,102.53,102.51,102.51,60000000.0
2008-07-07 16:22:00,102.5,102.53,102.5,102.51,130200000.0
2008-07-07 16:23:00,102.51,102.53,102.49,102.5,49400000.0
2008-07-07 16:24:00,102.5,102.52,102.49,102.51,77100000.0
2008-07-07 16:25:00,102.51,102.52,102.48,102.5,108400000.0
2008-07-07 16:26:00,102.5,102.53,102.5,102.53,45900000.0
2008-07-07 16:27:00,102.53,102.55,102.52,102.55,61200000.0
2008-07-07 16:28:00,102.54,102.56,102.515,102.54,119000000.0
2008-07-07 16:29:00,102.54,102.59,102.52,102.56,173600000.0
2008-07-07 16:30:00,102.57,102.57,102.54,102.55,127700000.0
2008-07-07 16:31:00,102.55,102.55,102.52,102.53,120400000.0
2008-07-07 16:32:00,102.53,102.55,102.51,102.54,162200000.0
2008-07-07 16:33:00,102.54,102.56,102.53,102.56,103600000.0
2008-07-07 16:34:00,102.56,102.57,102.55,102.57,60500000.0
2008-07-07 16:35:00,102.57,102.6,102.56,102.57,199000000.0
2008-07-07 16:36:00,102.57,102.62,102.57,102.61,64900000.0
2008-07-07 16:37:00,102.61,102.65,102.6,102.63,96900000.0
2008-07-07 16:38:00,102.63,102.64,102.6,102.62,301800000.0
2008-07-07 16:39:00,102.62,102.64,102.6,102.62,255800000.0
2008-07-07 16:40:00,102.62,102.67,102.62,102.66,125200000.0
2008-07-07 16:41:00,102.66,102.67,102.65,102.66,83800000.0
2008-07-07 16:42:00,102.66,102.66,102.6,102.61,157700000.0
2008-07-07 16:43:00,102.61,102.61,102.6,102.61,118300000.0
2008-07-07 16:44:00,102.61,102.63,102.6,102.61,49800000.0
2008-07-07 16:45:00,102.61,102.63,102.605,102.62,178600000.0
2008-07-07 16:46:00,102.62,102.62,102.6,102.62,97600000.0
2008-07-07 16:47:00,102.62,102.64,102.61,102.64,108200000.0
2008-07-07 16:48:00,102.63,102.64,102.59,102.6,190100000.0
2008-07-07 16:49:00,102.6,102.6,102.58,102.58,35600000.0
2008-07-07 16:50:00,102.58,102.61,102.57,102.59,124700000.0
2008-07-07 16:51:00,102.59,102.6,102.55,102.59,71100000.0
2008-07-07 16:52:00,102.59,102.61,102.58,102.58,76400000.0
2008-07-07 16:53:00,102.58,102.58,102.56,102.57,77000000.0
2008-07-07 16:54:00,102.57,102.61,102.56,102.61,88200000.0
2008-07-07 16:55:00,102.61,102.61,102.59,102.6,124000000.0
2008-07-07 16:56:00,102.6,102.6,102.57,102.59,114600000.0
2008-07-07 16:57:00,102.59,102.61,102.56,102.61,149500000.0
2008-07-07 16:58:00,102.61,102.61,102.54,102.54,120500000.0
2008-07-07 16:59:00,102.54,102.63,102.53,102.63,231000000.0
2008-07-07 17:00:00,102.63,102.64,102.61,102.62,120300000.0
2008-07-07 17:01:00,102.62,102.64,102.61,102.63,148300000.0
2008-07-07 17:02:00,102.63,102.67,102.63,102.63,205100000.0
2008-07-07 17:03:00,102.63,102.63,102.59,102.61,181800000.0
2008-07-07 17:04:00,102.605,102.63,102.595,102.62,115900000.0
2008-07-07 17:05:00,102.61,102.66,102.605,102.64,163400000.0
2008-07-07 17:06:00,102.65,102.65,102.6,102.62,303600000.0
2008-07-07 17:07:00,102.62,102.67,102.605,102.65,305200000.0
2008-07-07 17:08:00,102.65,102.65,102.6,102.6,355200000.0
2008-07-07 17:09:00,102.61,102.62,102.58,102.6,246800000.0
2008-07-07 17:10:00,102.6,102.6,102.59,102.59,67200000.0
2008-07-07 17:11:00,102.59,102.6,102.58,102.6,66000000.0
2008-07-07 17:12:00,102.6,102.6,102.58,102.6,120700000.0
2008-07-07 17:13:00,102.6,102.61,102.59,102.59,60400000.0
2008-07-07 17:14:00,102.59,102.62,102.58,102.61,94300000.0
2008-07-07 17:15:00,102.61,102.64,102.6,102.64,154100000.0
2008-07-07 17:16:00,102.64,102.64,102.62,102.63,66500000.0
2008-07-07 17:17:00,102.63,102.63,102.59,102.59,52100000.0
2008-07-07 17:18:00,102.59,102.61,102.59,102.59,48300000.0
2008-07-07 17:19:00,102.59,102.61,102.59,102.61,81500000.0
2008-07-07 17:20:00,102.61,102.64,102.6,102.62,64600000.0
2008-07-07 17:21:00,102.62,102.64,102.62,102.63,65800000.0
2008-07-07 17:22:00,102.63,102.65,102.63,102.64,144900000.0
2008-07-07 17:23:00,102.64,102.65,102.61,102.62,306700000.0
2008-07-07 17:24:00,102.625,102.65,102.62,102.64,112100000.0
2008-07-07 17:25:00,102.65,102.65,102.62,102.63,66700000.0
2008-07-07 17:26:00,102.63,102.65,102.63,102.65,93000000.0
2008-07-07 17:27:00,102.65,102.65,102.64,102.65,18800000.0
2008-07-07 17:28:00,102.65,102.66,102.64,102.64,35400000.0
2008-07-07 17:29:00,102.64,102.66,102.63,102.66,76500000.0
2008-07-07 17:30:00,102.66,102.67,102.62,102.65,128500000.0
2008-07-07 17:31:00,102.65,102.66,102.64,102.66,35700000.0
2008-07-07 17:32:00,102.66,102.66,102.63,102.66,72300000.0
2008-07-07 17:33:00,102.65,102.65,102.62,102.62,44000000.0
2008-07-07 17:34:00,102.62,102.63,102.61,102.62,39800000.0
2008-07-07 17:35:00,102.62,102.63,102.6,102.63,134000000.0
2008-07-07 17:36:00,102.62,102.63,102.62,102.62,74900000.0
2008-07-07 17:37:00,102.62,102.66,102.61,102.64,162700000.0
2008-07-07 17:38:00,102.64,102.66,102.63,102.63,112800000.0
2008-07-07 17:39:00,102.63,102.64,102.61,102.64,43900000.0
2008-07-07 17:40:00,102.64,102.64,102.615,102.615,126800000.0
2008-07-07 17:41:00,102.615,102.63,102.61,102.61,202000000.0
2008-07-07 17:42:00,102.61,102.61,102.6,102.61,63000000.0
2008-07-07 17:43:00,102.61,102.63,102.6,102.61,138200000.0
2008-07-07 17:44:00,102.61,102.61,102.57,102.58,109700000.0
2008-07-07 17:45:00,102.59,102.59,102.56,102.59,103400000.0
2008-07-07 17:46:00,102.59,102.62,102.59,102.62,122000000.0
2008-07-07 17:47:00,102.62,102.63,102.595,102.61,136600000.0
2008-07-07 17:48:00,102.61,102.62,102.6,102.6,49600000.0
2008-07-07 17:49:00,102.6,102.6,102.56,102.57,189200000.0
2008-07-07 17:50:00,102.57,102.6,102.57,102.59,216000000.0
2008-07-07 17:51:00,102.59,102.59,102.58,102.59,89300000.0
2008-07-07 17:52:00,102.59,102.6,102.56,102.56,209500000.0
2008-07-07 17:53:00,102.565,102.57,102.53,102.53,320700000.0
2008-07-07 17:54:00,102.54,102.545,102.53,102.54,166700000.0
2008-07-07 17:55:00,102.535,102.54,102.5,102.52,275100000.0
2008-07-07 17:56:00,102.52,102.54,102.51,102.51,126700000.0
2008-07-07 17:57:00,102.51,102.53,102.51,102.515,276000000.0
2008-07-07 17:58:00,102.515,102.53,102.5,102.51,183600000.0
2008-07-07 17:59:00,102.51,102.52,102.49,102.5,201000000.0
2008-07-07 18:00:00,102.51,102.51,102.48,102.485,241200000.0
2008-07-07 18:01:00,102.49,102.5,102.48,102.49,48700000.0
2008-07-07 18:02:00,102.49,102.5,102.45,102.46,215500000.0
2008-07-07 18:03:00,102.46,102.48,102.45,102.48,137100000.0
2008-07-07 18:04:00,102.48,102.48,102.47,102.48,60100000.0
2008-07-07 18:05:00,102.48,102.49,102.48,102.49,21600000.0
2008-07-07 18:06:00,102.49,102.53,102.48,102.515,278900000.0
2008-07-07 18:07:00,102.52,102.53,102.51,102.51,313100000.0
2008-07-07 18:08:00,102.51,102.54,102.51,102.53,267800000.0
2008-07-07 18:09:00,102.53,102.57,102.53,102.54,173200000.0
2008-07-07 18:10:00,102.54,102.55,102.52,102.52,193700000.0
2008-07-07 18:11:00,102.52,102.53,102.5,102.5,218200000.0
2008-07-07 18:12:00,102.5,102.51,102.48,102.5,227800000.0
2008-07-07 18:13:00,102.5,102.51,102.47,102.48,82200000.0
2008-07-07 18:14:00,102.48,102.48,102.455,102.46,92000000.0
2008-07-07 18:15:00,102.46,102.48,102.44,102.46,178600000.0
2008-07-07 18:16:00,102.46,102.46,102.41,102.43,213000000.0
2008-07-07 18:17:00,102.43,102.47,102.405,102.41,110100000.0
2008-07-07 18:18:00,102.41,102.435,102.41,102.415,277700000.0
2008-07-07 18:19:00,102.41,102.42,102.38,102.42,278800000.0
2008-07-07 18:20:00,102.42,102.43,102.41,102.42,214800000.0
2008-07-07 18:21:00,102.42,102.42,102.38,102.4,264600000.0
2008-07-07 18:22:00,102.39,102.39,102.34,102.345,214700000.0
2008-07-07 18:23:00,102.345,102.355,102.32,102.34,305700000.0
2008-07-07 18:24:00,102.34,102.38,102.325,102.37,219400000.0
2008-07-07 18:25:00,102.37,102.375,102.325,102.335,229300000.0
2008-07-07 18:26:00,102.335,102.36,102.32,102.33,325100000.0
2008-07-07 18:27:00,102.33,102.35,102.3,102.31,141500000.0
2008-07-07 18:28:00,102.31,102.32,102.28,102.28,57000000.0
2008-07-07 18:29:00,102.28,102.28,102.22,102.22,202300000.0
2008-07-07 18:30:00,102.22,102.25,102.175,102.19,306600000.0
2008-07-07 18:31:00,102.19,102.23,102.18,102.23,150900000.0
2008-07-07 18:32:00,102.24,102.26,102.18,102.19,167600000.0
2008-07-07 18:33:00,102.19,102.245,102.185,102.24,205900000.0
2008-07-07 18:34:00,102.24,102.24,102.18,102.205,236900000.0
2008-07-07 18:35:00,102.205,102.24,102.19,102.235,241500000.0
2008-07-07 18:36:00,102.225,102.265,102.22,102.23,178200000.0
2008-07-07 18:37:00,102.24,102.24,102.22,102.22,178800000.0
2008-07-07 18:38:00,102.22,102.23,102.19,102.22,407700000.0
2008-07-07 18:39:00,102.22,102.26,102.21,102.25,203100000.0
2008-07-07 18:40:00,102.25,102.27,102.23,102.27,111300000.0
2008-07-07 18:41:00,102.27,102.28,102.26,102.27,273500000.0
2008-07-07 18:42:00,102.27,102.3,102.26,102.3,170600000.0
2008-07-07 18:43:00,102.3,102.31,102.235,102.245,263000000.0
2008-07-07 18:44:00,102.245,102.26,102.23,102.24,239300000.0
2008-07-07 18:45:00,102.24,102.25,102.21,102.21,284300000.0
2008-07-07 18:46:00,102.21,102.24,102.2,102.23,214900000.0
2008-07-07 18:47:00,102.23,102.3,102.225,102.3,233900000.0
2008-07-07 18:48:00,102.295,102.32,102.275,102.32,379300000.0
2008-07-07 18:49:00,102.32,102.33,102.3,102.31,107400000.0
2008-07-07 18:50:00,102.3,102.315,102.27,102.28,211800000.0
2008-07-07 18:51:00,102.28,102.3,102.25,102.27,96500000.0
2008-07-07 18:52:00,102.27,102.28,102.24,102.27,280200000.0
2008-07-07 18:53:00,102.27,102.27,102.24,102.27,250200000.0
2008-07-07 18:54:00,102.27,102.28,102.25,102.26,207700000.0
2008-07-07 18:55:00,102.26,102.28,102.23,102.23,186300000.0
2008-07-07 18:56:00,102.23,102.25,102.195,102.22,283100000.0
2008-07-07 18:57:00,102.22,102.25,102.15,102.23,349600000.0
2008-07-07 18:58:00,102.23,102.23,102.17,102.2,321800000.0
2008-07-07 18:59:00,102.2,102.21,102.15,102.16,203600000.0
2008-07-07 19:00:00,102.155,102.16,102.085,102.09,447300000.0
2008-07-07 19:01:00,102.09,102.13,102.08,102.12,353900000.0
2008-07-07 19:02:00,102.12,102.15,102.08,102.08,391400000.0
2008-07-07 19:03:00,102.08,102.14,102.08,102.11,246900000.0
2008-07-07 19:04:00,102.12,102.18,102.1,102.18,263500000.0
2008-07-07 19:05:00,102.185,102.195,102.1,102.11,383400000.0
2008-07-07 19:06:00,102.11,102.115,102.08,102.1,251600000.0
2008-07-07 19:07:00,102.1,102.115,102.09,102.11,322900000.0
2008-07-07 19:08:00,102.11,102.12,102.04,102.04,233900000.0
2008-07-07 19:09:00,102.05,102.09,102.04,102.06,122500000.0
2008-07-07 19:10:00,102.07,102.13,102.06,102.1,260800000.0
2008-07-07 19:11:00,102.11,102.18,102.11,102.17,267800000.0
2008-07-07 19:12:00,102.17,102.18,102.145,102.145,107100000.0
2008-07-07 19:13:00,102.145,102.145,102.095,102.13,245700000.0
2008-07-07 19:14:00,102.13,102.16,102.1,102.125,267300000.0
2008-07-07 19:15:00,102.125,102.16,102.12,102.15,247000000.0
2008-07-07 19:16:00,102.15,102.17,102.14,102.14,197400000.0
2008-07-07 19:17:00,102.14,102.17,102.11,102.12,367500000.0
2008-07-07 19:18:00,102.12,102.15,102.1,102.11,220300000.0
2008-07-07 19:19:00,102.13,102.16,102.095,102.14,121100000.0
2008-07-07 19:20:00,102.145,102.15,102.085,102.09,297600000.0
2008-07-07 19:21:00,102.09,102.14,102.09,102.11,340300000.0
2008-07-07 19:22:00,102.115,102.12,102.06,102.08,174300000.0
2008-07-07 19:23:00,102.08,102.09,102.045,102.07,245400000.0
2008-07-07 19:24:00,102.07,102.08,102.055,102.065,209500000.0
2008-07-07 19:25:00,102.065,102.09,102.055,102.07,159600000.0
2008-07-07 19:26:00,102.07,102.08,102.06,102.08,180400000.0
2008-07-07 19:27:00,102.08,102.09,102.07,102.07,77200000.0
2008-07-07 19:28:00,102.07,102.1,102.06,102.1,221700000.0
2008-07-07 19:29:00,102.1,102.105,102.07,102.07,102900000.0
2008-07-07 19:30:00,102.065,102.08,102.06,102.07,98100000.0
2008-07-07 19:31:00,102.075,102.1,102.075,102.1,158400000.0
2008-07-07 19:32:00,102.1,102.1,102.09,102.1,103600000.0
2008-07-07 19:33:00,102.11,102.16,102.1,102.15,277100000.0
2008-07-07 19:34:00,102.16,102.19,102.16,102.18,178200000.0
2008-07-07 19:35:00,102.18,102.18,102.13,102.13,188800000.0
2008-07-07 19:36:00,102.135,102.15,102.125,102.14,218800000.0
2008-07-07 19:37:00,102.14,102.15,102.12,102.12,167400000.0
2008-07-07 19:38:00,102.12,102.12,102.07,102.07,377800000.0
2008-07-07 19:39:00,102.07,102.085,102.07,102.08,96600000.0
2008-07-07 19:40:00,102.08,102.11,102.075,102.075,180800000.0
2008-07-07 19:41:00,102.08,102.09,102.04,102.045,171500000.0
2008-07-07 19:42:00,102.05,102.06,102.03,102.04,214700000.0
2008-07-07 19:43:00,102.04,102.05,102.035,102.04,147300000.0
2008-07-07 19:44:00,102.04,102.045,102.025,102.025,125700000.0
2008-07-07 19:45:00,102.03,102.05,102.03,102.04,196400000.0
2008-07-07 19:46:00,102.04,102.08,102.03,102.07,213500000.0
2008-07-07 19:47:00,102.07,102.08,102.07,102.08,93300000.0
2008-07-07 19:48:00,102.08,102.09,102.06,102.08,274300000.0
2008-07-07 19:49:00,102.08,102.08,102.04,102.04,204500000.0
2008-07-07 19:50:00,102.05,102.05,102.03,102.04,78700000.0
2008-07-07 19:51:00,102.035,102.05,102.025,102.035,233800000.0
2008-07-07 19:52:00,102.035,102.04,102.015,102.02,204100000.0
2008-07-07 19:53:00,102.02,102.03,102.0,102.02,235200000.0
2008-07-07 19:54:00,102.015,102.02,101.985,101.99,111400000.0
2008-07-07 19:55:00,101.99,102.09,101.99,102.08,263800000.0
2008-07-07 19:56:00,102.08,102.14,102.08,102.1,278700000.0
2008-07-07 19:57:00,102.1,102.13,102.08,102.12,226300000.0
2008-07-07 19:58:00,102.12,102.13,102.09,102.13,230300000.0
2008-07-07 19:59:00,102.14,102.16,102.1,102.15,177400000.0
2008-07-07 20:00:00,102.15,102.18,102.15,102.18,71800000.0
2008-07-07 20:01:00,102.19,102.205,102.185,102.205,97400000.0
2008-07-07 20:02:00,102.2,102.24,102.2,102.225,229400000.0
2008-07-07 20:03:00,102.225,102.23,102.19,102.215,242800000.0
2008-07-07 20:04:00,102.215,102.225,102.19,102.22,237200000.0
2008-07-07 20:05:00,102.22,102.23,102.19,102.19,168300000.0
2008-07-07 20:06:00,102.19,102.19,102.16,102.17,196900000.0
2008-07-07 20:07:00,102.17,102.17,102.1,102.105,350900000.0
2008-07-07 20:08:00,102.105,102.135,102.1,102.12,222900000.0
2008-07-07 20:09:00,102.12,102.175,102.12,102.17,336500000.0
2008-07-07 20:10:00,102.17,102.17,102.105,102.105,305100000.0
2008-07-07 20:11:00,102.11,102.18,102.11,102.15,225100000.0
2008-07-07 20:12:00,102.15,102.16,102.12,102.13,218200000.0
2008-07-07 20:13:00,102.13,102.14,102.105,102.13,315900000.0
2008-07-07 20:14:00,102.13,102.16,102.105,102.155,318800000.0
2008-07-07 20:15:00,102.145,102.15,102.11,102.125,325500000.0
2008-07-07 20:16:00,102.13,102.16,102.13,102.135,223400000.0
2008-07-07 20:17:00,102.135,102.17,102.12,102.17,124100000.0
2008-07-07 20:18:00,102.17,102.19,102.16,102.18,128300000.0
2008-07-07 20:19:00,102.17,102.26,102.17,102.25,330000000.0
2008-07-07 20:20:00,102.25,102.32,102.25,102.27,206000000.0
2008-07-07 20:21:00,102.27,102.31,102.25,102.25,181500000.0
2008-07-07 20:22:00,102.25,102.28,102.25,102.26,137600000.0
2008-07-07 20:23:00,102.26,102.3,102.26,102.27,235900000.0
2008-07-07 20:24:00,102.27,102.295,102.26,102.28,281100000.0
2008-07-07 20:25:00,102.285,102.29,102.26,102.29,225100000.0
2008-07-07 20:26:00,102.29,102.29,102.25,102.255,196900000.0
2008-07-07 20:27:00,102.25,102.28,102.245,102.26,245600000.0
2008-07-07 20:28:00,102.26,102.28,102.22,102.25,233200000.0
2008-07-07 20:29:00,102.25,102.27,102.24,102.245,187500000.0
2008-07-07 20:30:00,102.245,102.28,102.24,102.245,253000000.0
2008-07-07 20:31:00,102.245,102.26,102.24,102.245,129800000.0
2008-07-07 20:32:00,102.245,102.255,102.23,102.255,140200000.0
2008-07-07 20:33:00,102.25,102.26,102.235,102.245,35700000.0
2008-07-07 20:34:00,102.245,102.25,102.23,102.25,109500000.0
2008-07-07 20:35:00,102.25,102.25,102.24,102.24,50400000.0
2008-07-07 20:36:00,102.245,102.29,102.245,102.28,213500000.0
2008-07-07 20:37:00,102.285,102.315,102.265,102.315,242800000.0
2008-07-07 20:38:00,102.32,102.33,102.26,102.27,364400000.0
2008-07-07 20:39:00,102.27,102.275,102.24,102.245,163300000.0
2008-07-07 20:40:00,102.24,102.255,102.235,102.235,36000000.0
2008-07-07 20:41:00,102.24,102.25,102.21,102.21,155100000.0
2008-07-07 20:42:00,102.21,102.23,102.2,102.21,301600000.0
2008-07-07 20:43:00,102.21,102.24,102.21,102.225,138500000.0
2008-07-07 20:44:00,102.225,102.24,102.215,102.215,92700000.0
2008-07-07 20:45:00,102.225,102.225,102.19,102.2,224800000.0
2008-07-07 20:46:00,102.2,102.2,102.16,102.16,91700000.0
2008-07-07 20:47:00,102.16,102.17,102.145,102.155,105600000.0
2008-07-07 20:48:00,102.155,102.19,102.14,102.175,192300000.0
2008-07-07 20:49:00,102.175,102.175,102.13,102.165,187500000.0
2008-07-07 20:50:00,102.165,102.19,102.165,102.165,150500000.0
2008-07-07 20:51:00,102.165,102.18,102.15,102.17,262000000.0
2008-07-07 20:52:00,102.17,102.18,102.155,102.16,259800000.0
2008-07-07 20:53:00,102.16,102.16,102.135,102.135,159700000.0
2008-07-07 20:54:00,102.135,102.14,102.115,102.115,214800000.0
2008-07-07 20:55:00,102.12,102.15,102.12,102.15,296700000.0
2008-07-07 20:56:00,102.15,102.18,102.15,102.16,271200000.0
2008-07-07 20:57:00,102.16,102.18,102.15,102.17,178300000.0
2008-07-07 20:58:00,102.17,102.17,102.13,102.16,178700000.0
2008-07-07 20:59:00,102.16,102.19,102.16,102.165,220900000.0
2008-07-07 21:00:00,102.165,102.17,102.14,102.16,200000000.0
2008-07-07 21:01:00,102.17,102.23,102.15,102.22,172500000.0
2008-07-07 21:02:00,102.23,102.26,102.21,102.25,199900000.0
2008-07-07 21:03:00,102.25,102.25,102.21,102.25,111500000.0
2008-07-07 21:04:00,102.25,102.27,102.24,102.26,46400000.0
2008-07-07 21:05:00,102.26,102.26,102.23,102.26,77200000.0
2008-07-07 21:06:00,102.26,102.26,102.24,102.25,30800000.0
2008-07-07 21:07:00,102.25,102.25,102.23,102.245,107500000.0
2008-07-07 21:08:00,102.24,102.28,102.24,102.28,109400000.0
2008-07-07 21:09:00,102.28,102.33,102.28,102.31,174900000.0
2008-07-07 21:10:00,102.31,102.33,102.305,102.33,113400000.0
2008-07-07 21:11:00,102.335,102.38,102.31,102.31,131000000.0
2008-07-07 21:12:00,102.31,102.325,102.3,102.32,229600000.0
2008-07-07 21:13:00,102.32,102.32,102.305,102.31,137200000.0
2008-07-07 21:14:00,102.315,102.33,102.29,102.315,209400000.0
2008-07-07 21:15:00,102.31,102.35,102.295,102.33,186800000.0
2008-07-07 21:16:00,102.34,102.34,102.3,102.305,153200000.0
2008-07-07 21:17:00,102.305,102.33,102.3,102.31,192700000.0
2008-07-07 21:18:00,102.31,102.34,102.31,102.32,231800000.0
2008-07-07 21:19:00,102.32,102.335,102.31,102.335,79200000.0
2008-07-07 21:20:00,102.34,102.38,102.335,102.355,205800000.0
2008-07-07 21:21:00,102.35,102.38,102.32,102.33,232800000.0
2008-07-07 21:22:00,102.33,102.35,102.315,102.35,215500000.0
2008-07-07 21:23:00,102.36,102.37,102.31,102.33,335300000.0
2008-07-07 21:24:00,102.34,102.35,102.32,102.325,328800000.0
2008-07-07 21:25:00,102.335,102.34,102.33,102.33,103000000.0
2008-07-07 21:26:00,102.33,102.36,102.33,102.34,203600000.0
2008-07-07 21:27:00,102.34,102.385,102.34,102.38,122100000.0
2008-07-07 21:28:00,102.38,102.38,102.335,102.35,179700000.0
2008-07-07 21:29:00,102.355,102.4,102.35,102.385,89200000.0
2008-07-07 21:30:00,102.38,102.43,102.38,102.385,247300000.0
2008-07-07 21:31:00,102.385,102.43,102.38,102.415,305300000.0
2008-07-07 21:32:00,102.415,102.51,102.415,102.49,250100000.0
2008-07-07 21:33:00,102.495,102.505,102.435,102.49,301300000.0
2008-07-07 21:34:00,102.485,102.54,102.46,102.54,257600000.0
2008-07-07 21:35:00,102.54,102.55,102.51,102.51,156400000.0
2008-07-07 21:36:00,102.515,102.53,102.49,102.495,188400000.0
2008-07-07 21:37:00,102.5,102.51,102.47,102.475,171000000.0
2008-07-07 21:38:00,102.47,102.505,102.455,102.505,239500000.0
2008-07-07 21:39:00,102.505,102.53,102.485,102.51,244900000.0
2008-07-07 21:40:00,102.51,102.54,102.46,102.47,244200000.0
2008-07-07 21:41:00,102.47,102.5,102.465,102.485,135100000.0
2008-07-07 21:42:00,102.49,102.5,102.46,102.475,225300000.0
2008-07-07 21:43:00,102.475,102.485,102.43,102.45,243000000.0
2008-07-07 21:44:00,102.45,102.465,102.42,102.42,214600000.0
2008-07-07 21:45:00,102.42,102.42,102.41,102.42,60400000.0
2008-07-07 21:46:00,102.43,102.43,102.42,102.42,76400000.0
2008-07-07 21:47:00,102.42,102.43,102.41,102.43,75200000.0
2008-07-07 21:48:00,102.43,102.44,102.43,102.44,8400000.0
2008-07-07 21:49:00,102.44,102.44,102.38,102.38,70800000.0
2008-07-07 21:50:00,102.38,102.38,102.35,102.38,71600000.0
2008-07-07 21:51:00,102.38,102.4,102.38,102.4,20400000.0
2008-07-07 21:52:00,102.4,102.41,102.39,102.4,72800000.0
2008-07-07 21:53:00,102.4,102.4,102.38,102.39,80800000.0
2008-07-07 21:54:00,102.39,102.39,102.35,102.36,153400000.0
2008-07-07 21:55:00,102.36,102.375,102.355,102.37,182000000.0
2008-07-07 21:56:00,102.375,102.39,102.37,102.37,104400000.0
2008-07-07 21:57:00,102.37,102.37,102.36,102.37,184400000.0
2008-07-07 21:58:00,102.37,102.42,102.34,102.345,269600000.0
2008-07-07 21:59:00,102.355,102.39,102.355,102.385,159000000.0
2008-07-07 22:00:00,102.39,102.4,102.355,102.375,276400000.0
2008-07-07 22:01:00,102.38,102.4,102.365,102.385,142100000.0
2008-07-07 22:02:00,102.385,102.41,102.375,102.39,117400000.0
2008-07-07 22:03:00,102.39,102.42,102.39,102.415,82500000.0
2008-07-07 22:04:00,102.415,102.425,102.37,102.425,115200000.0
2008-07-07 22:05:00,102.425,102.435,102.41,102.435,76600000.0
2008-07-07 22:06:00,102.435,102.44,102.43,102.43,35200000.0
2008-07-07 22:07:00,102.42,102.43,102.4,102.42,78900000.0
2008-07-07 22:08:00,102.415,102.43,102.415,102.42,45100000.0
2008-07-07 22:09:00,102.435,102.46,102.42,102.435,117300000.0
2008-07-07 22:10:00,102.44,102.45,102.435,102.44,60600000.0
2008-07-07 22:11:00,102.445,102.45,102.445,102.45,9400000.0
2008-07-07 22:12:00,102.45,102.46,102.435,102.46,88700000.0
2008-07-07 22:13:00,102.46,102.525,102.455,102.525,216300000.0
2008-07-07 22:14:00,102.525,102.53,102.495,102.515,132700000.0
2008-07-07 22:15:00,102.515,102.54,102.51,102.54,211400000.0
2008-07-07 22:16:00,102.535,102.54,102.51,102.51,66000000.0
2008-07-07 22:17:00,102.51,102.51,102.49,102.49,41200000.0
2008-07-07 22:18:00,102.5,102.51,102.435,102.48,179100000.0
2008-07-07 22:19:00,102.48,102.48,102.455,102.465,156100000.0
2008-07-07 22:20:00,102.475,102.475,102.45,102.45,80900000.0
2008-07-07 22:21:00,102.455,102.47,102.455,102.465,51900000.0
2008-07-07 22:22:00,102.443,102.483,102.405,102.44,600199996.0
2008-07-07 22:23:00,102.47,102.475,102.47,102.47,12700000.0
2008-07-07 22:24:00,102.47,102.48,102.45,102.48,94400000.0
2008-07-07 22:25:00,102.49,102.51,102.47,102.51,75700000.0
2008-07-07 22:26:00,102.51,102.51,102.49,102.5,63800000.0
2008-07-07 22:27:00,102.49,102.505,102.49,102.5,47400000.0
2008-07-07 22:28:00,102.505,102.51,102.455,102.48,90300000.0
2008-07-07 22:29:00,102.485,102.51,102.465,102.51,320600000.0
2008-07-07 22:30:00,102.51,102.51,102.45,102.45,167800000.0
2008-07-07 22:31:00,102.455,102.47,102.455,102.47,26000000.0
2008-07-07 22:32:00,102.47,102.47,102.45,102.45,7200000.0
2008-07-07 22:33:00,102.41,102.455,102.4,102.413,15000000.0
2008-07-07 22:34:00,102.46,102.47,102.43,102.47,94800000.0
2008-07-07 22:35:00,102.47,102.47,102.47,102.47,32400000.0
2008-07-07 22:36:00,102.48,102.5,102.47,102.5,82200000.0
2008-07-07 22:37:00,102.5,102.5,102.47,102.48,48600000.0
2008-07-07 22:38:00,102.48,102.48,102.48,102.48,15600000.0
2008-07-07 22:39:00,102.48,102.49,102.48,102.48,41800000.0
2008-07-07 22:40:00,102.48,102.49,102.47,102.49,45200000.0
2008-07-07 22:41:00,102.49,102.49,102.49,102.49,20400000.0
2008-07-07 22:42:00,102.48,102.49,102.465,102.475,69400000.0
2008-07-07 22:43:00,102.47,102.49,102.47,102.49,119500000.0
2008-07-07 22:44:00,102.49,102.51,102.48,102.51,91000000.0
2008-07-07 22:45:00,102.515,102.52,102.5,102.5,104700000.0
2008-07-07 22:46:00,102.5,102.515,102.49,102.495,150700000.0
2008-07-07 22:47:00,102.5,102.53,102.495,102.52,181800000.0
2008-07-07 22:48:00,102.51,102.54,102.51,102.53,43000000.0
2008-07-07 22:49:00,102.53,102.53,102.515,102.515,34800000.0
2008-07-07 22:50:00,102.52,102.52,102.5,102.5,112800000.0
2008-07-07 22:51:00,102.5,102.52,102.5,102.5,63600000.0
2008-07-07 22:52:00,102.505,102.52,102.505,102.51,40600000.0
2008-07-07 22:53:00,102.52,102.535,102.515,102.525,57900000.0
2008-07-07 22:54:00,102.53,102.53,102.52,102.52,29500000.0
2008-07-07 22:55:00,102.52,102.52,102.51,102.51,25200000.0
2008-07-07 22:56:00,102.51,102.51,102.5,102.5,145900000.0
2008-07-07 22:57:00,102.5,102.5,102.5,102.5,15300000.0
2008-07-07 22:58:00,102.5,102.51,102.48,102.51,86800000.0
2008-07-07 22:59:00,102.51,102.52,102.5,102.51,14400000.0
2008-07-07 23:00:00,102.5,102.515,102.44,102.44,27800000.0
2008-07-07 23:01:00,102.44,102.46,102.44,102.45,24900000.0
2008-07-07 23:02:00,102.44,102.5,102.44,102.5,22500000.0
2008-07-07 23:03:00,102.495,102.5,102.49,102.5,4800000.0
2008-07-07 23:04:00,102.5,102.505,102.485,102.49,13500000.0
2008-07-07 23:05:00,102.485,102.54,102.48,102.48,49300000.0
2008-07-07 23:06:00,102.49,102.49,102.46,102.46,28600000.0
2008-07-07 23:07:00,102.46,102.46,102.46,102.46,2400000.0
2008-07-07 23:08:00,102.46,102.46,102.46,102.46,3600000.0
2008-07-07 23:09:00,102.46,102.47,102.46,102.47,5400000.0
2008-07-07 23:10:00,102.47,102.47,102.47,102.47,6000000.0
2008-07-07 23:11:00,102.452,102.483,102.452,102.478,57700000.0
2008-07-07 23:12:00,102.453,102.475,102.437,102.453,131000000.0
2008-07-07 23:13:00,102.46,102.46,102.42,102.45,115600000.0
2008-07-07 23:14:00,102.45,102.45,102.44,102.44,43600000.0
2008-07-07 23:15:00,102.44,102.44,102.44,102.44,60800000.0
2008-07-07 23:16:00,102.44,102.44,102.44,102.44,34800000.0
2008-07-07 23:17:00,102.44,102.45,102.44,102.45,76000000.0
2008-07-07 23:18:00,102.45,102.45,102.45,102.45,32400000.0
2008-07-07 23:19:00,102.381,102.434,102.381,102.433,61700000.0
2008-07-07 23:20:00,102.45,102.45,102.45,102.45,3600000.0
2008-07-07 23:21:00,102.45,102.45,102.45,102.45,3600000.0
2008-07-07 23:22:00,102.45,102.45,102.43,102.44,55400000.0
2008-07-07 23:23:00,102.45,102.46,102.44,102.45,67200000.0
2008-07-07 23:24:00,102.45,102.5,102.45,102.49,91500000.0
2008-07-07 23:25:00,102.47,102.47,102.43,102.45,108900000.0
2008-07-07 23:26:00,102.45,102.45,102.44,102.44,179400000.0
2008-07-07 23:27:00,102.44,102.45,102.43,102.43,123500000.0
2008-07-07 23:28:00,102.43,102.44,102.42,102.44,44200000.0
2008-07-07 23:29:00,102.403,102.442,102.396,102.442,57100000.0
2008-07-07 23:30:00,102.44,102.44,102.42,102.43,74400000.0
2008-07-07 23:31:00,102.43,102.45,102.43,102.45,87600000.0
2008-07-07 23:32:00,102.45,102.47,102.43,102.43,78600000.0
2008-07-07 23:33:00,102.43,102.44,102.43,102.43,51400000.0
2008-07-07 23:34:00,102.43,102.44,102.43,102.43,15600000.0
2008-07-07 23:35:00,102.43,102.44,102.425,102.44,78200000.0
2008-07-07 23:36:00,102.44,102.44,102.43,102.44,53000000.0
2008-07-07 23:37:00,102.44,102.44,102.435,102.435,10600000.0
2008-07-07 23:38:00,102.44,102.45,102.43,102.45,66200000.0
2008-07-07 23:39:00,102.45,102.46,102.44,102.44,20400000.0
2008-07-07 23:40:00,102.44,102.45,102.44,102.45,25200000.0
2008-07-07 23:41:00,102.45,102.45,102.45,102.45,4800000.0
2008-07-07 23:42:00,102.45,102.46,102.45,102.46,20400000.0
2008-07-07 23:43:00,102.48,102.48,102.47,102.48,46000000.0
2008-07-07 23:44:00,102.47,102.48,102.47,102.48,9600000.0
2008-07-07 23:45:00,102.48,102.48,102.47,102.47,44400000.0
2008-07-07 23:46:00,102.47,102.48,102.47,102.48,6000000.0
2008-07-07 23:47:00,102.48,102.48,102.48,102.48,40800000.0
2008-07-07 23:48:00,102.48,102.48,102.48,102.48,14400000.0
2008-07-07 23:49:00,102.48,102.48,102.47,102.47,27300000.0
2008-07-07 23:50:00,102.47,102.47,102.4,102.41,205700000.0
2008-07-07 23:51:00,102.41,102.43,102.4,102.42,84200000.0
2008-07-07 23:52:00,102.43,102.43,102.41,102.42,35000000.0
2008-07-07 23:53:00,102.397,102.421,102.362,102.421,651100006.0
2008-07-07 23:54:00,102.41,102.41,102.41,102.41,4800000.0
2008-07-07 23:55:00,102.41,102.41,102.4,102.41,30000000.0
2008-07-07 23:56:00,102.41,102.41,102.4,102.4,30000000.0
2008-07-07 23:57:00,102.4,102.4,102.4,102.4,4800000.0
2008-07-07 23:58:00,102.4,102.4,102.38,102.39,43200000.0
2008-07-07 23:59:00,102.39,102.4,102.39,102.39,20400000.0
2008-07-08 00:00:00,102.39,102.4,102.39,102.4,67300000.0
2008-07-08 00:01:00,102.4,102.41,102.39,102.4,126000000.0
2008-07-08 00:02:00,102.4,102.42,102.4,102.42,98600000.0
2008-07-08 00:03:00,102.42,102.45,102.42,102.44,211600000.0
2008-07-08 00:04:00,102.44,102.44,102.42,102.44,93300000.0
2008-07-08 00:05:00,102.44,102.44,102.43,102.43,65100000.0
2008-07-08 00:06:00,102.43,102.43,102.42,102.42,54600000.0
2008-07-08 00:07:00,102.425,102.425,102.41,102.41,25500000.0
2008-07-08 00:08:00,102.41,102.42,102.405,102.42,41200000.0
2008-07-08 00:09:00,102.38,102.429,102.365,102.425,111800000.0
2008-07-08 00:10:00,102.42,102.42,102.39,102.4,182000000.0
2008-07-08 00:11:00,102.4,102.4,102.4,102.4,18000000.0
2008-07-08 00:12:00,102.4,102.41,102.38,102.41,123700000.0
2008-07-08 00:13:00,102.41,102.41,102.4,102.4,14400000.0
2008-07-08 00:14:00,102.4,102.41,102.4,102.41,44200000.0
2008-07-08 00:15:00,102.41,102.41,102.4,102.4,49200000.0
2008-07-08 00:16:00,102.4,102.4,102.37,102.37,134400000.0
2008-07-08 00:17:00,102.37,102.38,102.37,102.38,150600000.0
2008-07-08 00:18:00,102.38,102.39,102.38,102.385,46700000.0
2008-07-08 00:19:00,102.39,102.41,102.385,102.385,214600000.0
2008-07-08 00:20:00,102.39,102.395,102.37,102.38,122800000.0
2008-07-08 00:21:00,102.38,102.38,102.36,102.375,89400000.0
2008-07-08 00:22:00,102.38,102.38,102.37,102.37,32900000.0
2008-07-08 00:23:00,102.37,102.37,102.36,102.36,129100000.0
2008-07-08 00:24:00,102.365,102.37,102.36,102.36,111600000.0
2008-07-08 00:25:00,102.36,102.38,102.35,102.36,256000000.0
2008-07-08 00:26:00,102.36,102.37,102.36,102.37,74300000.0
2008-07-08 00:27:00,102.38,102.38,102.37,102.37,40200000.0
2008-07-08 00:28:00,102.38,102.39,102.37,102.37,61500000.0
2008-07-08 00:29:00,102.37,102.375,102.36,102.36,33800000.0
2008-07-08 00:30:00,102.36,102.37,102.36,102.36,78800000.0
2008-07-08 00:31:00,102.37,102.37,102.37,102.37,2900000.0
2008-07-08 00:32:00,102.37,102.38,102.36,102.38,110200000.0
2008-07-08 00:33:00,102.38,102.39,102.355,102.38,121900000.0
2008-07-08 00:34:00,102.38,102.4,102.37,102.37,97300000.0
2008-07-08 00:35:00,102.37,102.375,102.36,102.36,39300000.0
2008-07-08 00:36:00,102.36,102.37,102.36,102.36,47300000.0
2008-07-08 00:37:00,102.36,102.375,102.36,102.37,67600000.0
2008-07-08 00:38:00,102.37,102.38,102.37,102.38,5900000.0
2008-07-08 00:39:00,102.38,102.39,102.38,102.38,19000000.0
2008-07-08 00:40:00,102.38,102.39,102.36,102.37,55900000.0
2008-07-08 00:41:00,102.37,102.38,102.36,102.37,41200000.0
2008-07-08 00:42:00,102.37,102.38,102.37,102.38,12000000.0
2008-07-08 00:43:00,102.38,102.39,102.37,102.39,90900000.0
2008-07-08 00:44:00,102.39,102.39,102.39,102.39,4000000.0
2008-07-08 00:45:00,102.39,102.41,102.39,102.4,25000000.0
2008-07-08 00:46:00,102.4,102.4,102.36,102.38,81800000.0
2008-07-08 00:47:00,102.38,102.39,102.38,102.38,62400000.0
2008-07-08 00:48:00,102.39,102.4,102.38,102.4,73100000.0
2008-07-08 00:49:00,102.4,102.4,102.37,102.37,77500000.0
2008-07-08 00:50:00,102.37,102.38,102.37,102.38,45700000.0
2008-07-08 00:51:00,102.38,102.38,102.34,102.36,64000000.0
2008-07-08 00:52:00,102.36,102.36,102.32,102.33,126400000.0
2008-07-08 00:53:00,102.33,102.33,102.31,102.33,136300000.0
2008-07-08 00:54:00,102.33,102.34,102.33,102.33,94200000.0
2008-07-08 00:55:00,102.33,102.35,102.33,102.33,69000000.0
2008-07-08 00:56:00,102.33,102.37,102.33,102.37,71000000.0
2008-07-08 00:57:00,102.37,102.38,102.37,102.38,37200000.0
2008-07-08 00:58:00,102.38,102.38,102.36,102.37,37200000.0
2008-07-08 00:59:00,102.36,102.39,102.355,102.37,74200000.0
2008-07-08 01:00:00,102.37,102.4,102.36,102.37,138000000.0
2008-07-08 01:01:00,102.35,102.36,102.35,102.35,122000000.0
2008-07-08 01:02:00,102.35,102.35,102.35,102.35,73800000.0
2008-07-08 01:03:00,102.35,102.36,102.35,102.36,52400000.0
2008-07-08 01:04:00,102.36,102.36,102.35,102.36,43500000.0
2008-07-08 01:05:00,102.36,102.36,102.35,102.35,113000000.0
2008-07-08 01:06:00,102.35,102.35,102.35,102.35,156000000.0
2008-07-08 01:07:00,102.35,102.37,102.35,102.36,117900000.0
2008-07-08 01:08:00,102.35,102.37,102.35,102.37,127600000.0
2008-07-08 01:09:00,102.36,102.4,102.36,102.4,324700000.0
2008-07-08 01:10:00,102.4,102.41,102.4,102.41,40800000.0
2008-07-08 01:11:00,102.41,102.43,102.41,102.43,19500000.0
2008-07-08 01:12:00,102.425,102.425,102.425,102.425,10500000.0
2008-07-08 01:13:00,102.425,102.43,102.415,102.42,24500000.0
2008-07-08 01:14:00,102.42,102.42,102.39,102.4,94000000.0
2008-07-08 01:15:00,102.4,102.41,102.39,102.41,121600000.0
2008-07-08 01:16:00,102.41,102.44,102.405,102.44,39000000.0
2008-07-08 01:17:00,102.43,102.43,102.42,102.42,13500000.0
2008-07-08 01:18:00,102.42,102.42,102.4,102.42,68900000.0
2008-07-08 01:19:00,102.42,102.43,102.38,102.4,149000000.0
2008-07-08 01:20:00,102.4,102.4,102.4,102.4,32000000.0
2008-07-08 01:21:00,102.4,102.41,102.4,102.41,10500000.0
2008-07-08 01:22:00,102.41,102.42,102.41,102.42,46600000.0
2008-07-08 01:23:00,102.42,102.42,102.41,102.42,38000000.0
2008-07-08 01:24:00,102.42,102.42,102.37,102.38,278300000.0
2008-07-08 01:25:00,102.38,102.39,102.37,102.37,184200000.0
2008-07-08 01:26:00,102.37,102.37,102.35,102.37,179400000.0
2008-07-08 01:27:00,102.37,102.37,102.36,102.365,42500000.0
2008-07-08 01:28:00,102.365,102.365,102.365,102.365,2000000.0
2008-07-08 01:29:00,102.365,102.37,102.355,102.355,87500000.0
2008-07-08 01:30:00,102.355,102.355,102.35,102.35,30400000.0
2008-07-08 01:31:00,102.35,102.35,102.35,102.35,13700000.0
2008-07-08 01:32:00,102.35,102.36,102.35,102.35,38300000.0
2008-07-08 01:33:00,102.35,102.36,102.35,102.35,71200000.0
2008-07-08 01:34:00,102.35,102.38,102.35,102.37,108000000.0
2008-07-08 01:35:00,102.37,102.37,102.36,102.37,175900000.0
2008-07-08 01:36:00,102.37,102.38,102.37,102.37,9500000.0
2008-07-08 01:37:00,102.37,102.37,102.35,102.36,132100000.0
2008-07-08 01:38:00,102.36,102.36,102.35,102.35,48800000.0
2008-07-08 01:39:00,102.35,102.35,102.335,102.34,27700000.0
2008-07-08 01:40:00,102.34,102.35,102.34,102.34,104600000.0
2008-07-08 01:41:00,102.33,102.34,102.32,102.32,311000000.0
2008-07-08 01:42:00,102.32,102.33,102.32,102.33,259400000.0
2008-07-08 01:43:00,102.33,102.33,102.32,102.33,85600000.0
2008-07-08 01:44:00,102.33,102.33,102.31,102.32,101100000.0
2008-07-08 01:45:00,102.32,102.33,102.31,102.32,226200000.0
2008-07-08 01:46:00,102.32,102.33,102.315,102.315,89500000.0
2008-07-08 01:47:00,102.32,102.34,102.32,102.33,92600000.0
2008-07-08 01:48:00,102.33,102.33,102.31,102.31,59300000.0
2008-07-08 01:49:00,102.32,102.32,102.29,102.3,254200000.0
2008-07-08 01:50:00,102.3,102.31,102.3,102.3,18900000.0
2008-07-08 01:51:00,102.3,102.3,102.27,102.27,88500000.0
2008-07-08 01:52:00,102.27,102.29,102.25,102.26,46500000.0
2008-07-08 01:53:00,102.26,102.28,102.22,102.26,104200000.0
2008-07-08 01:54:00,102.26,102.26,102.23,102.23,95200000.0
2008-07-08 01:55:00,102.23,102.24,102.22,102.23,68700000.0
2008-07-08 01:56:00,102.23,102.24,102.23,102.24,48000000.0
2008-07-08 01:57:00,102.24,102.29,102.24,102.27,196500000.0
2008-07-08 01:58:00,102.27,102.27,102.24,102.26,289600000.0
2008-07-08 01:59:00,102.26,102.26,102.235,102.24,333600000.0
2008-07-08 02:00:00,102.24,102.25,102.2,102.22,334600000.0
2008-07-08 02:01:00,102.22,102.22,102.19,102.19,88900000.0
2008-07-08 02:02:00,102.19,102.2,102.16,102.17,206000000.0
2008-07-08 02:03:00,102.17,102.18,102.16,102.17,250900000.0
2008-07-08 02:04:00,102.17,102.19,102.17,102.17,141000000.0
2008-07-08 02:05:00,102.18,102.19,102.17,102.18,307300000.0
2008-07-08 02:06:00,102.18,102.2,102.16,102.2,183300000.0
2008-07-08 02:07:00,102.2,102.22,102.18,102.19,220300000.0
2008-07-08 02:08:00,102.19,102.21,102.19,102.2,134300000.0
2008-07-08 02:09:00,102.2,102.22,102.2,102.21,99100000.0
2008-07-08 02:10:00,102.21,102.24,102.21,102.23,104500000.0
2008-07-08 02:11:00,102.23,102.23,102.2,102.21,80100000.0
2008-07-08 02:12:00,102.21,102.22,102.19,102.21,73900000.0
2008-07-08 02:13:00,102.21,102.22,102.18,102.19,170600000.0
2008-07-08 02:14:00,102.19,102.19,102.17,102.19,273200000.0
2008-07-08 02:15:00,102.19,102.19,102.16,102.19,236200000.0
2008-07-08 02:16:00,102.19,102.2,102.18,102.19,138300000.0
2008-07-08 02:17:00,102.19,102.23,102.19,102.225,118100000.0
2008-07-08 02:18:00,102.22,102.25,102.21,102.24,144400000.0
2008-07-08 02:19:00,102.24,102.26,102.23,102.26,133000000.0
2008-07-08 02:20:00,102.26,102.26,102.24,102.255,151200000.0
2008-07-08 02:21:00,102.26,102.26,102.225,102.225,198300000.0
2008-07-08 02:22:00,102.23,102.25,102.23,102.24,45200000.0
2008-07-08 02:23:00,102.24,102.29,102.24,102.28,94000000.0
2008-07-08 02:24:00,102.28,102.28,102.27,102.27,37500000.0
2008-07-08 02:25:00,102.27,102.29,102.27,102.28,149000000.0
2008-07-08 02:26:00,102.28,102.3,102.28,102.29,145100000.0
2008-07-08 02:27:00,102.29,102.36,102.29,102.35,273300000.0
2008-07-08 02:28:00,102.35,102.35,102.33,102.33,68300000.0
2008-07-08 02:29:00,102.33,102.36,102.33,102.35,92700000.0
2008-07-08 02:30:00,102.35,102.35,102.34,102.35,181100000.0
2008-07-08 02:31:00,102.35,102.4,102.35,102.39,139800000.0
2008-07-08 02:32:00,102.39,102.39,102.35,102.36,118900000.0
2008-07-08 02:33:00,102.36,102.36,102.33,102.34,214500000.0
2008-07-08 02:34:00,102.34,102.34,102.28,102.3,179800000.0
2008-07-08 02:35:00,102.3,102.32,102.26,102.32,241500000.0
2008-07-08 02:36:00,102.32,102.35,102.31,102.35,227500000.0
2008-07-08 02:37:00,102.35,102.35,102.33,102.335,30800000.0
2008-07-08 02:38:00,102.34,102.35,102.33,102.33,35400000.0
2008-07-08 02:39:00,102.33,102.35,102.33,102.34,44500000.0
2008-07-08 02:40:00,102.33,102.36,102.33,102.35,163300000.0
2008-07-08 02:41:00,102.35,102.38,102.35,102.37,133800000.0
2008-07-08 02:42:00,102.37,102.38,102.37,102.37,58800000.0
2008-07-08 02:43:00,102.37,102.37,102.36,102.37,52800000.0
2008-07-08 02:44:00,102.37,102.37,102.36,102.36,46300000.0
2008-07-08 02:45:00,102.36,102.37,102.35,102.35,221700000.0
2008-07-08 02:46:00,102.35,102.37,102.34,102.34,301200000.0
2008-07-08 02:47:00,102.34,102.35,102.32,102.34,414100000.0
2008-07-08 02:48:00,102.34,102.35,102.34,102.34,124000000.0
2008-07-08 02:49:00,102.34,102.35,102.33,102.34,89900000.0
2008-07-08 02:50:00,102.34,102.35,102.33,102.335,31800000.0
2008-07-08 02:51:00,102.34,102.35,102.34,102.35,105800000.0
2008-07-08 02:52:00,102.35,102.35,102.33,102.33,105600000.0
2008-07-08 02:53:00,102.33,102.34,102.33,102.34,120200000.0
2008-07-08 02:54:00,102.34,102.34,102.31,102.31,187900000.0
2008-07-08 02:55:00,102.3,102.32,102.28,102.28,295800000.0
2008-07-08 02:56:00,102.28,102.31,102.27,102.27,231200000.0
2008-07-08 02:57:00,102.27,102.31,102.27,102.31,90700000.0
2008-07-08 02:58:00,102.31,102.31,102.28,102.31,40500000.0
2008-07-08 02:59:00,102.31,102.31,102.25,102.25,67000000.0
2008-07-08 03:00:00,102.25,102.29,102.25,102.28,38600000.0
2008-07-08 03:01:00,102.29,102.29,102.27,102.28,43500000.0
2008-07-08 03:02:00,102.27,102.29,102.27,102.28,113600000.0
2008-07-08 03:03:00,102.28,102.28,102.24,102.25,142700000.0
2008-07-08 03:04:00,102.25,102.26,102.24,102.24,222500000.0
2008-07-08 03:05:00,102.24,102.24,102.22,102.22,390500000.0
2008-07-08 03:06:00,102.22,102.23,102.22,102.22,169900000.0
2008-07-08 03:07:00,102.22,102.23,102.21,102.21,86000000.0
2008-07-08 03:08:00,102.21,102.23,102.21,102.23,128300000.0
2008-07-08 03:09:00,102.23,102.25,102.22,102.24,126600000.0
2008-07-08 03:10:00,102.24,102.25,102.24,102.25,69000000.0
2008-07-08 03:11:00,102.25,102.25,102.24,102.24,39300000.0
2008-07-08 03:12:00,102.25,102.25,102.24,102.24,15000000.0
2008-07-08 03:13:00,102.24,102.26,102.24,102.26,60500000.0
2008-07-08 03:14:00,102.26,102.28,102.26,102.28,94900000.0
2008-07-08 03:15:00,102.28,102.3,102.28,102.295,21000000.0
2008-07-08 03:16:00,102.29,102.3,102.28,102.285,128800000.0
2008-07-08 03:17:00,102.28,102.295,102.28,102.29,57500000.0
2008-07-08 03:18:00,102.29,102.29,102.26,102.29,185700000.0
2008-07-08 03:19:00,102.29,102.3,102.28,102.3,77800000.0
2008-07-08 03:20:00,102.3,102.3,102.29,102.29,34000000.0
2008-07-08 03:21:00,102.29,102.3,102.29,102.3,15000000.0
2008-07-08 03:22:00,102.3,102.33,102.3,102.32,59100000.0
2008-07-08 03:23:00,102.32,102.35,102.32,102.33,58100000.0
2008-07-08 03:24:00,102.33,102.35,102.33,102.33,111900000.0
2008-07-08 03:25:00,102.33,102.34,102.33,102.335,195000000.0
2008-07-08 03:26:00,102.33,102.35,102.33,102.35,127900000.0
2008-07-08 03:27:00,102.35,102.36,102.34,102.35,131200000.0
2008-07-08 03:28:00,102.35,102.35,102.33,102.33,87300000.0
2008-07-08 03:29:00,102.33,102.34,102.33,102.33,60900000.0
2008-07-08 03:30:00,102.32,102.32,102.275,102.28,326100000.0
2008-07-08 03:31:00,102.28,102.285,102.255,102.26,260200000.0
2008-07-08 03:32:00,102.27,102.28,102.26,102.27,117700000.0
2008-07-08 03:33:00,102.27,102.28,102.26,102.265,45900000.0
2008-07-08 03:34:00,102.265,102.27,102.25,102.26,207500000.0
2008-07-08 03:35:00,102.26,102.285,102.26,102.28,322600000.0
2008-07-08 03:36:00,102.28,102.28,102.26,102.27,115300000.0
2008-07-08 03:37:00,102.27,102.3,102.26,102.29,222100000.0
2008-07-08 03:38:00,102.29,102.31,102.29,102.3,225700000.0
2008-07-08 03:39:00,102.3,102.32,102.28,102.28,97800000.0
2008-07-08 03:40:00,102.28,102.31,102.28,102.3,42100000.0
2008-07-08 03:41:00,102.3,102.31,102.3,102.31,71600000.0
2008-07-08 03:42:00,102.31,102.31,102.3,102.3,19000000.0
2008-07-08 03:43:00,102.3,102.3,102.24,102.25,93100000.0
2008-07-08 03:44:00,102.25,102.28,102.23,102.23,469900000.0
2008-07-08 03:45:00,102.23,102.28,102.2,102.26,508399999.0
2008-07-08 03:46:00,102.26,102.28,102.25,102.28,69500000.0
2008-07-08 03:47:00,102.28,102.29,102.27,102.28,72100000.0
2008-07-08 03:48:00,102.28,102.28,102.27,102.27,21300000.0
2008-07-08 03:49:00,102.27,102.27,102.24,102.26,127300000.0
2008-07-08 03:50:00,102.26,102.295,102.26,102.285,134900000.0
2008-07-08 03:51:00,102.29,102.29,102.28,102.28,38200000.0
2008-07-08 03:52:00,102.28,102.3,102.28,102.29,247800000.0
2008-07-08 03:53:00,102.29,102.29,102.28,102.28,74000000.0
2008-07-08 03:54:00,102.275,102.3,102.275,102.3,268800000.0
2008-07-08 03:55:00,102.3,102.32,102.29,102.32,238800000.0
2008-07-08 03:56:00,102.32,102.32,102.29,102.31,176300000.0
2008-07-08 03:57:00,102.31,102.32,102.3,102.31,61100000.0
2008-07-08 03:58:00,102.31,102.32,102.3,102.31,99600000.0
2008-07-08 03:59:00,102.31,102.32,102.27,102.29,237300000.0
2008-07-08 04:00:00,102.29,102.31,102.28,102.28,133400000.0
2008-07-08 04:01:00,102.28,102.29,102.27,102.29,492699996.0
2008-07-08 04:02:00,102.29,102.32,102.28,102.315,202300000.0
2008-07-08 04:03:00,102.315,102.32,102.29,102.29,90600000.0
2008-07-08 04:04:00,102.29,102.29,102.29,102.29,96800000.0
2008-07-08 04:05:00,102.29,102.3,102.28,102.3,118300000.0
2008-07-08 04:06:00,102.29,102.29,102.27,102.27,603600005.0
2008-07-08 04:07:00,102.27,102.28,102.27,102.27,320900002.0
2008-07-08 04:08:00,102.27,102.29,102.27,102.29,36100000.0
2008-07-08 04:09:00,102.28,102.29,102.28,102.29,131300000.0
2008-07-08 04:10:00,102.29,102.29,102.28,102.28,87700000.0
2008-07-08 04:11:00,102.28,102.3,102.27,102.29,203699998.0
2008-07-08 04:12:00,102.3,102.31,102.27,102.31,109499999.0
2008-07-08 04:13:00,102.3,102.31,102.29,102.29,65000000.0
2008-07-08 04:14:00,102.29,102.29,102.28,102.29,113900000.0
2008-07-08 04:15:00,102.29,102.3,102.29,102.29,16500000.0
2008-07-08 04:16:00,102.29,102.31,102.29,102.3,42300000.0
2008-07-08 04:17:00,102.3,102.3,102.29,102.29,164400000.0
2008-07-08 04:18:00,102.29,102.31,102.29,102.3,182600000.0
2008-07-08 04:19:00,102.3,102.33,102.3,102.31,136300000.0
2008-07-08 04:20:00,102.31,102.32,102.29,102.31,313600000.0
2008-07-08 04:21:00,102.31,102.34,102.3,102.33,245900000.0
2008-07-08 04:22:00,102.33,102.35,102.33,102.34,277100000.0
2008-07-08 04:23:00,102.35,102.36,102.33,102.34,379500000.0
2008-07-08 04:24:00,102.34,102.35,102.325,102.35,181000000.0
2008-07-08 04:25:00,102.35,102.37,102.35,102.36,126400000.0
2008-07-08 04:26:00,102.36,102.38,102.36,102.38,113400000.0
2008-07-08 04:27:00,102.38,102.38,102.35,102.37,376000000.0
2008-07-08 04:28:00,102.37,102.39,102.36,102.37,439900000.0
2008-07-08 04:29:00,102.37,102.37,102.36,102.36,159200000.0
2008-07-08 04:30:00,102.36,102.37,102.36,102.36,50900000.0
2008-07-08 04:31:00,102.36,102.37,102.36,102.37,21300000.0
2008-07-08 04:32:00,102.37,102.37,102.35,102.36,198700000.0
2008-07-08 04:33:00,102.35,102.36,102.35,102.35,159700000.0
2008-07-08 04:34:00,102.34,102.35,102.32,102.33,442700000.0
2008-07-08 04:35:00,102.33,102.335,102.305,102.31,126900000.0
2008-07-08 04:36:00,102.31,102.33,102.31,102.33,37900000.0
2008-07-08 04:37:00,102.33,102.33,102.33,102.33,31500000.0
2008-07-08 04:38:00,102.33,102.33,102.3,102.305,237700000.0
2008-07-08 04:39:00,102.31,102.31,102.3,102.3,167300000.0
2008-07-08 04:40:00,102.3,102.305,102.3,102.305,55000000.0
2008-07-08 04:41:00,102.305,102.32,102.3,102.31,118500000.0
2008-07-08 04:42:00,102.31,102.32,102.3,102.32,109500000.0
2008-07-08 04:43:00,102.32,102.32,102.32,102.32,123600000.0
2008-07-08 04:44:00,102.32,102.32,102.29,102.29,112100000.0
2008-07-08 04:45:00,102.29,102.29,102.27,102.28,160600000.0
2008-07-08 04:46:00,102.28,102.28,102.27,102.28,88800000.0
2008-07-08 04:47:00,102.28,102.29,102.27,102.27,157900000.0
2008-07-08 04:48:00,102.27,102.28,102.27,102.28,47400000.0
2008-07-08 04:49:00,102.29,102.29,102.28,102.28,32000000.0
2008-07-08 04:50:00,102.275,102.3,102.27,102.3,144700000.0
2008-07-08 04:51:00,102.3,102.3,102.29,102.3,16100000.0
2008-07-08 04:52:00,102.3,102.3,102.3,102.3,18300000.0
2008-07-08 04:53:00,102.3,102.3,102.29,102.29,17300000.0
2008-07-08 04:54:00,102.29,102.29,102.28,102.28,23200000.0
2008-07-08 04:55:00,102.28,102.28,102.27,102.28,97700000.0
2008-07-08 04:56:00,102.27,102.27,102.25,102.25,40000000.0
2008-07-08 04:57:00,102.25,102.27,102.25,102.26,83100000.0
2008-07-08 04:58:00,102.26,102.28,102.26,102.27,50300000.0
2008-07-08 04:59:00,102.27,102.27,102.24,102.24,70000000.0
2008-07-08 05:00:00,102.24,102.26,102.24,102.25,132700000.0
2008-07-08 05:01:00,102.25,102.26,102.25,102.25,25600000.0
2008-07-08 05:02:00,102.25,102.25,102.23,102.23,68400000.0
2008-07-08 05:03:00,102.24,102.25,102.23,102.25,68600000.0
2008-07-08 05:04:00,102.25,102.25,102.245,102.25,19500000.0
2008-07-08 05:05:00,102.25,102.26,102.24,102.24,161500000.0
2008-07-08 05:06:00,102.24,102.24,102.24,102.24,40200000.0
2008-07-08 05:07:00,102.24,102.25,102.24,102.25,22900000.0
2008-07-08 05:08:00,102.25,102.27,102.25,102.27,38900000.0
2008-07-08 05:09:00,102.27,102.27,102.24,102.24,50800000.0
2008-07-08 05:10:00,102.24,102.26,102.24,102.26,81000000.0
2008-07-08 05:11:00,102.26,102.28,102.26,102.28,29000000.0
2008-07-08 05:12:00,102.28,102.29,102.28,102.28,18400000.0
2008-07-08 05:13:00,102.28,102.29,102.28,102.28,234700000.0
2008-07-08 05:14:00,102.28,102.29,102.28,102.28,48800000.0
2008-07-08 05:15:00,102.28,102.3,102.28,102.29,228000000.0
2008-07-08 05:16:00,102.29,102.32,102.29,102.315,56100000.0
2008-07-08 05:17:00,102.315,102.315,102.31,102.31,11600000.0
2008-07-08 05:18:00,102.3,102.31,102.3,102.31,36900000.0
2008-07-08 05:19:00,102.31,102.32,102.3,102.31,98900000.0
2008-07-08 05:20:00,102.31,102.31,102.29,102.31,131500000.0
2008-07-08 05:21:00,102.31,102.31,102.27,102.3,111200000.0
2008-07-08 05:22:00,102.3,102.3,102.26,102.27,121500000.0
2008-07-08 05:23:00,102.27,102.27,102.26,102.26,58800000.0
2008-07-08 05:24:00,102.27,102.27,102.27,102.27,5500000.0
2008-07-08 05:25:00,102.27,102.28,102.27,102.27,82900000.0
2008-07-08 05:26:00,102.27,102.27,102.27,102.27,15000000.0
2008-07-08 05:27:00,102.27,102.28,102.27,102.27,122200000.0
2008-07-08 05:28:00,102.27,102.27,102.26,102.26,79900000.0
2008-07-08 05:29:00,102.26,102.27,102.26,102.26,48700000.0
2008-07-08 05:30:00,102.26,102.27,102.26,102.26,72300000.0
2008-07-08 05:31:00,102.26,102.26,102.23,102.25,180600000.0
2008-07-08 05:32:00,102.25,102.25,102.22,102.25,174900000.0
2008-07-08 05:33:00,102.25,102.25,102.24,102.25,315600001.0
2008-07-08 05:34:00,102.25,102.25,102.25,102.25,197199998.0
2008-07-08 05:35:00,102.25,102.25,102.25,102.25,47800000.0
2008-07-08 05:36:00,102.25,102.26,102.25,102.25,184900000.0
2008-07-08 05:37:00,102.25,102.26,102.22,102.23,616999997.0
2008-07-08 05:38:00,102.23,102.23,102.22,102.23,40100000.0
2008-07-08 05:39:00,102.23,102.25,102.22,102.25,95200000.0
2008-07-08 05:40:00,102.25,102.25,102.22,102.25,225199999.0
2008-07-08 05:41:00,102.25,102.26,102.23,102.26,812300000.0
2008-07-08 05:42:00,102.26,102.26,102.25,102.26,177800000.0
2008-07-08 05:43:00,102.26,102.26,102.25,102.25,159300000.0
2008-07-08 05:44:00,102.25,102.25,102.25,102.25,483199998.0
2008-07-08 05:45:00,102.25,102.25,102.23,102.25,258600001.0
2008-07-08 05:46:00,102.25,102.25,102.22,102.24,194800000.0
2008-07-08 05:47:00,102.24,102.25,102.23,102.23,43400000.0
2008-07-08 05:48:00,102.23,102.25,102.23,102.23,78200000.0
2008-07-08 05:49:00,102.23,102.25,102.23,102.24,108800000.0
2008-07-08 05:50:00,102.24,102.24,102.23,102.24,22200000.0
2008-07-08 05:51:00,102.24,102.24,102.23,102.23,30100000.0
2008-07-08 05:52:00,102.24,102.26,102.22,102.25,58900000.0
2008-07-08 05:53:00,102.25,102.26,102.24,102.24,36800000.0
2008-07-08 05:54:00,102.24,102.24,102.24,102.24,49000000.0
2008-07-08 05:55:00,102.24,102.24,102.23,102.24,81600000.0
2008-07-08 05:56:00,102.24,102.24,102.23,102.24,44200000.0
2008-07-08 05:57:00,102.24,102.24,102.23,102.23,53000000.0
2008-07-08 05:58:00,102.23,102.24,102.22,102.22,37200000.0
2008-07-08 05:59:00,102.23,102.24,102.22,102.24,62300000.0
2008-07-08 06:00:00,102.23,102.25,102.23,102.23,117300000.0
2008-07-08 06:01:00,102.23,102.26,102.23,102.26,51500000.0
2008-07-08 06:02:00,102.26,102.27,102.26,102.27,5200000.0
2008-07-08 06:03:00,102.27,102.27,102.26,102.26,17800000.0
2008-07-08 06:04:00,102.26,102.27,102.25,102.25,129400000.0
2008-07-08 06:05:00,102.25,102.26,102.25,102.25,181400000.0
2008-07-08 06:06:00,102.25,102.25,102.25,102.25,53700000.0
2008-07-08 06:07:00,102.25,102.25,102.24,102.25,34400000.0
2008-07-08 06:08:00,102.25,102.25,102.24,102.24,80000000.0
2008-07-08 06:09:00,102.25,102.25,102.22,102.23,162800000.0
2008-07-08 06:10:00,102.25,102.25,102.22,102.25,145300000.0
2008-07-08 06:11:00,102.25,102.25,102.23,102.25,119500000.0
2008-07-08 06:12:00,102.25,102.25,102.23,102.25,32500000.0
2008-07-08 06:13:00,102.25,102.25,102.21,102.21,177000000.0
2008-07-08 06:14:00,102.21,102.22,102.17,102.19,298800000.0
2008-07-08 06:15:00,102.19,102.22,102.18,102.21,82400000.0
2008-07-08 06:16:00,102.21,102.24,102.2,102.22,175600000.0
2008-07-08 06:17:00,102.22,102.23,102.22,102.23,57300000.0
2008-07-08 06:18:00,102.23,102.23,102.22,102.22,111000000.0
2008-07-08 06:19:00,102.22,102.23,102.22,102.22,803500000.0
2008-07-08 06:20:00,102.22,102.25,102.22,102.23,110500000.0
2008-07-08 06:21:00,102.23,102.24,102.21,102.23,124100000.0
2008-07-08 06:22:00,102.23,102.25,102.21,102.24,235000000.0
2008-07-08 06:23:00,102.24,102.24,102.22,102.23,192500000.0
2008-07-08 06:24:00,102.23,102.24,102.23,102.24,43100000.0
2008-07-08 06:25:00,102.24,102.25,102.24,102.25,33100000.0
2008-07-08 06:26:00,102.25,102.26,102.24,102.24,54500000.0
2008-07-08 06:27:00,102.24,102.25,102.23,102.25,64300000.0
2008-07-08 06:28:00,102.25,102.25,102.24,102.24,21600000.0
2008-07-08 06:29:00,102.24,102.28,102.24,102.27,99200000.0
2008-07-08 06:30:00,102.27,102.28,102.26,102.26,119500000.0
2008-07-08 06:31:00,102.26,102.27,102.25,102.26,267200000.0
2008-07-08 06:32:00,102.26,102.28,102.26,102.28,163200000.0
2008-07-08 06:33:00,102.28,102.28,102.27,102.27,24100000.0
2008-07-08 06:34:00,102.27,102.28,102.27,102.27,31600000.0
2008-07-08 06:35:00,102.27,102.27,102.27,102.27,14400000.0
2008-07-08 06:36:00,102.27,102.29,102.27,102.29,44600000.0
2008-07-08 06:37:00,102.3,102.3,102.27,102.27,28000000.0
2008-07-08 06:38:00,102.27,102.27,102.25,102.26,79700000.0
2008-07-08 06:39:00,102.26,102.26,102.26,102.26,11600000.0
2008-07-08 06:40:00,102.26,102.26,102.26,102.26,9200000.0
2008-07-08 06:41:00,102.26,102.27,102.25,102.26,147400000.0
2008-07-08 06:42:00,102.26,102.28,102.25,102.25,54200000.0
2008-07-08 06:43:00,102.25,102.25,102.25,102.25,13200000.0
2008-07-08 06:44:00,102.25,102.26,102.25,102.26,61600000.0
2008-07-08 06:45:00,102.255,102.255,102.24,102.24,48600000.0
2008-07-08 06:46:00,102.24,102.25,102.22,102.22,107400000.0
2008-07-08 06:47:00,102.22,102.24,102.22,102.24,86600000.0
2008-07-08 06:48:00,102.24,102.25,102.24,102.24,18400000.0
2008-07-08 06:49:00,102.24,102.24,102.24,102.24,2400000.0
2008-07-08 06:50:00,102.24,102.25,102.23,102.23,31900000.0
2008-07-08 06:51:00,102.23,102.24,102.205,102.22,150500000.0
2008-07-08 06:52:00,102.22,102.22,102.2,102.22,132600000.0
2008-07-08 06:53:00,102.22,102.22,102.2,102.2,70600000.0
2008-07-08 06:54:00,102.2,102.22,102.2,102.21,118200000.0
2008-07-08 06:55:00,102.21,102.23,102.21,102.22,97000000.0
2008-07-08 06:56:00,102.22,102.22,102.21,102.22,55800000.0
2008-07-08 06:57:00,102.22,102.22,102.21,102.21,88600000.0
2008-07-08 06:58:00,102.21,102.22,102.21,102.21,73400000.0
2008-07-08 06:59:00,102.21,102.24,102.21,102.24,48100000.0
2008-07-08 07:00:00,102.24,102.26,102.22,102.22,135700000.0
2008-07-08 07:01:00,102.23,102.23,102.22,102.22,35200000.0
2008-07-08 07:02:00,102.22,102.23,102.22,102.22,35900000.0
2008-07-08 07:03:00,102.22,102.23,102.21,102.23,47800000.0
2008-07-08 07:04:00,102.23,102.23,102.21,102.21,31700000.0
2008-07-08 07:05:00,102.2,102.21,102.2,102.2,58800000.0
2008-07-08 07:06:00,102.2,102.22,102.2,102.22,84200000.0
2008-07-08 07:07:00,102.23,102.23,102.21,102.23,140000000.0
2008-07-08 07:08:00,102.23,102.23,102.21,102.21,113700000.0
2008-07-08 07:09:00,102.21,102.22,102.21,102.21,181700000.0
2008-07-08 07:10:00,102.21,102.21,102.19,102.21,183800000.0
2008-07-08 07:11:00,102.21,102.22,102.2,102.22,170800000.0
2008-07-08 07:12:00,102.21,102.23,102.21,102.22,315700000.0
2008-07-08 07:13:00,102.22,102.25,102.21,102.25,201500000.0
2008-07-08 07:14:00,102.25,102.29,102.24,102.28,174600000.0
2008-07-08 07:15:00,102.28,102.28,102.26,102.27,34000000.0
2008-07-08 07:16:00,102.26,102.26,102.24,102.24,130400000.0
2008-07-08 07:17:00,102.23,102.23,102.19,102.2,581200000.0
2008-07-08 07:18:00,102.2,102.21,102.19,102.21,317000000.0
2008-07-08 07:19:00,102.21,102.21,102.19,102.2,355000000.0
2008-07-08 07:20:00,102.2,102.2,102.17,102.19,218300000.0
2008-07-08 07:21:00,102.19,102.2,102.16,102.18,170400000.0
2008-07-08 07:22:00,102.18,102.21,102.18,102.2,303600000.0
2008-07-08 07:23:00,102.2,102.21,102.19,102.19,98200000.0
2008-07-08 07:24:00,102.19,102.22,102.19,102.21,96900000.0
2008-07-08 07:25:00,102.21,102.22,102.2,102.22,60000000.0
2008-07-08 07:26:00,102.22,102.22,102.21,102.21,18300000.0
2008-07-08 07:27:00,102.21,102.22,102.19,102.19,64400000.0
2008-07-08 07:28:00,102.19,102.2,102.19,102.2,16800000.0
2008-07-08 07:29:00,102.2,102.2,102.165,102.165,32000000.0
2008-07-08 07:30:00,102.17,102.22,102.17,102.21,196700000.0
2008-07-08 07:31:00,102.21,102.23,102.21,102.22,36400000.0
2008-07-08 07:32:00,102.22,102.22,102.21,102.21,12000000.0
2008-07-08 07:33:00,102.21,102.24,102.21,102.24,193200000.0
2008-07-08 07:34:00,102.23,102.24,102.17,102.19,286000000.0
2008-07-08 07:35:00,102.19,102.19,102.17,102.18,168500000.0
2008-07-08 07:36:00,102.18,102.19,102.17,102.17,129100000.0
2008-07-08 07:37:00,102.17,102.17,102.14,102.15,407200000.0
2008-07-08 07:38:00,102.15,102.15,102.12,102.14,168400000.0
2008-07-08 07:39:00,102.14,102.16,102.13,102.13,194600000.0
2008-07-08 07:40:00,102.13,102.13,102.12,102.12,120000000.0
2008-07-08 07:41:00,102.12,102.14,102.11,102.12,172800000.0
2008-07-08 07:42:00,102.12,102.12,102.12,102.12,32400000.0
2008-07-08 07:43:00,102.12,102.12,102.1,102.12,250800000.0
2008-07-08 07:44:00,102.12,102.13,102.11,102.13,228400000.0
2008-07-08 07:45:00,102.13,102.13,102.12,102.13,290600000.0
2008-07-08 07:46:00,102.13,102.15,102.13,102.14,97800000.0
2008-07-08 07:47:00,102.14,102.15,102.14,102.15,123500000.0
2008-07-08 07:48:00,102.15,102.15,102.14,102.14,90600000.0
2008-07-08 07:49:00,102.13,102.14,102.08,102.11,210900000.0
2008-07-08 07:50:00,102.11,102.12,102.08,102.08,113800000.0
2008-07-08 07:51:00,102.09,102.09,102.065,102.075,149000000.0
2008-07-08 07:52:00,102.075,102.09,102.055,102.08,147200000.0
2008-07-08 07:53:00,102.08,102.11,102.08,102.08,126300000.0
2008-07-08 07:54:00,102.08,102.09,102.06,102.06,448400000.0
2008-07-08 07:55:00,102.06,102.08,102.04,102.04,349100000.0
2008-07-08 07:56:00,102.04,102.05,102.03,102.03,434200000.0
2008-07-08 07:57:00,102.03,102.055,102.02,102.02,418900000.0
2008-07-08 07:58:00,102.02,102.02,102.0,102.01,143100000.0
2008-07-08 07:59:00,102.01,102.04,102.01,102.03,240400000.0
2008-07-08 08:00:00,102.03,102.04,102.01,102.03,319900000.0
2008-07-08 08:01:00,102.035,102.05,102.03,102.03,272300000.0
2008-07-08 08:02:00,102.03,102.04,102.03,102.03,123700000.0
2008-07-08 08:03:00,102.03,102.03,102.02,102.02,331500000.0
2008-07-08 08:04:00,102.02,102.035,102.015,102.03,283700000.0
2008-07-08 08:05:00,102.03,102.04,101.97,101.99,482400000.0
2008-07-08 08:06:00,101.99,102.01,101.96,101.96,271900000.0
2008-07-08 08:07:00,101.96,101.97,101.935,101.97,371300000.0
2008-07-08 08:08:00,101.97,101.99,101.96,101.97,421400000.0
2008-07-08 08:09:00,101.97,101.97,101.93,101.945,376400000.0
2008-07-08 08:10:00,101.95,101.96,101.94,101.95,620100000.0
2008-07-08 08:11:00,101.95,101.96,101.94,101.95,267700000.0
2008-07-08 08:12:00,101.945,101.96,101.93,101.94,257200000.0
2008-07-08 08:13:00,101.95,101.95,101.935,101.94,276500000.0
2008-07-08 08:14:00,101.94,101.96,101.93,101.95,791800000.0
2008-07-08 08:15:00,101.95,101.96,101.93,101.93,442000000.0
2008-07-08 08:16:00,101.935,101.95,101.92,101.92,570100000.0
2008-07-08 08:17:00,101.92,101.93,101.91,101.915,576100000.0
2008-07-08 08:18:00,101.915,101.93,101.88,101.91,699000000.0
2008-07-08 08:19:00,101.905,101.91,101.88,101.89,363000000.0
2008-07-08 08:20:00,101.89,101.89,101.765,101.81,593400000.0
2008-07-08 08:21:00,101.81,101.82,101.77,101.8,418700000.0
2008-07-08 08:22:00,101.79,101.81,101.76,101.79,186000000.0
2008-07-08 08:23:00,101.79,101.83,101.79,101.79,162700000.0
2008-07-08 08:24:00,101.79,101.83,101.77,101.825,224100000.0
2008-07-08 08:25:00,101.83,101.86,101.79,101.82,242100000.0
2008-07-08 08:26:00,101.82,101.83,101.77,101.77,377200000.0
2008-07-08 08:27:00,101.77,101.78,101.68,101.69,357800000.0
2008-07-08 08:28:00,101.69,101.72,101.66,101.66,496800000.0
2008-07-08 08:29:00,101.66,101.68,101.63,101.65,428900000.0
2008-07-08 08:30:00,101.65,101.66,101.58,101.58,390900000.0
2008-07-08 08:31:00,101.57,101.6,101.55,101.6,480600000.0
2008-07-08 08:32:00,101.6,101.6,101.52,101.57,431700000.0
2008-07-08 08:33:00,101.58,101.63,101.58,101.61,458700000.0
2008-07-08 08:34:00,101.61,101.68,101.61,101.66,444900000.0
2008-07-08 08:35:00,101.66,101.71,101.66,101.7,332200000.0
2008-07-08 08:36:00,101.7,101.7,101.67,101.69,89800000.0
2008-07-08 08:37:00,101.68,101.7,101.64,101.66,350100000.0
2008-07-08 08:38:00,101.66,101.7,101.65,101.67,265100000.0
2008-07-08 08:39:00,101.665,101.69,101.65,101.66,427100000.0
2008-07-08 08:40:00,101.66,101.67,101.61,101.62,293100000.0
2008-07-08 08:41:00,101.62,101.62,101.55,101.57,378800000.0
2008-07-08 08:42:00,101.57,101.58,101.54,101.55,379500000.0
2008-07-08 08:43:00,101.55,101.59,101.54,101.59,465600000.0
2008-07-08 08:44:00,101.59,101.62,101.58,101.62,279300000.0
2008-07-08 08:45:00,101.61,101.62,101.59,101.61,211800000.0
2008-07-08 08:46:00,101.61,101.61,101.57,101.58,256700000.0
2008-07-08 08:47:00,101.58,101.6,101.58,101.58,180800000.0
2008-07-08 08:48:00,101.58,101.67,101.58,101.67,236000000.0
2008-07-08 08:49:00,101.67,101.71,101.63,101.63,482700000.0
2008-07-08 08:50:00,101.63,101.64,101.6,101.62,326500000.0
2008-07-08 08:51:00,101.62,101.7,101.62,101.7,425300000.0
2008-07-08 08:52:00,101.7,101.71,101.67,101.68,480700000.0
2008-07-08 08:53:00,101.68,101.7,101.68,101.69,314500000.0
2008-07-08 08:54:00,101.69,101.71,101.69,101.7,324000000.0
2008-07-08 08:55:00,101.71,101.76,101.7,101.74,292600000.0
2008-07-08 08:56:00,101.73,101.78,101.72,101.755,390500000.0
2008-07-08 08:57:00,101.755,101.77,101.715,101.73,424100000.0
2008-07-08 08:58:00,101.72,101.73,101.67,101.68,438600000.0
2008-07-08 08:59:00,101.68,101.68,101.63,101.66,247500000.0
2008-07-08 09:00:00,101.67,101.7,101.66,101.7,333900000.0
2008-07-08 09:01:00,101.7,101.7,101.655,101.68,330200000.0
2008-07-08 09:02:00,101.68,101.72,101.675,101.72,155200000.0
2008-07-08 09:03:00,101.72,101.72,101.7,101.7,302100000.0
2008-07-08 09:04:00,101.71,101.75,101.7,101.75,384600000.0
2008-07-08 09:05:00,101.75,101.77,101.73,101.74,517500000.0
2008-07-08 09:06:00,101.74,101.74,101.715,101.73,197400000.0
2008-07-08 09:07:00,101.73,101.75,101.71,101.71,431400000.0
2008-07-08 09:08:00,101.71,101.73,101.7,101.71,394000000.0
2008-07-08 09:09:00,101.72,101.73,101.68,101.69,258200000.0
2008-07-08 09:10:00,101.69,101.73,101.69,101.72,314200000.0
2008-07-08 09:11:00,101.71,101.73,101.705,101.72,375500000.0
2008-07-08 09:12:00,101.72,101.73,101.71,101.73,387600000.0
2008-07-08 09:13:00,101.73,101.78,101.725,101.75,397600000.0
2008-07-08 09:14:00,101.75,101.78,101.73,101.77,311000000.0
2008-07-08 09:15:00,101.77,101.77,101.71,101.71,185800000.0
2008-07-08 09:16:00,101.71,101.73,101.69,101.71,399799999.0
2008-07-08 09:17:00,101.71,101.71,101.69,101.69,443399992.0
2008-07-08 09:18:00,101.69,101.7,101.67,101.68,673600001.0
2008-07-08 09:19:00,101.68,101.7,101.66,101.66,174400000.0
2008-07-08 09:20:00,101.66,101.67,101.65,101.67,246800000.0
2008-07-08 09:21:00,101.67,101.67,101.64,101.64,160200000.0
2008-07-08 09:22:00,101.64,101.64,101.61,101.61,287600000.0
2008-07-08 09:23:00,101.61,101.64,101.61,101.64,181000000.0
2008-07-08 09:24:00,101.65,101.68,101.65,101.67,245000000.0
2008-07-08 09:25:00,101.67,101.69,101.66,101.68,221400000.0
2008-07-08 09:26:00,101.68,101.72,101.68,101.7,348500000.0
2008-07-08 09:27:00,101.7,101.7,101.675,101.675,329800000.0
2008-07-08 09:28:00,101.7,101.7,101.67,101.69,166300000.0
2008-07-08 09:29:00,101.69,101.74,101.69,101.735,229800000.0
2008-07-08 09:30:00,101.735,101.75,101.72,101.745,465500000.0
2008-07-08 09:31:00,101.75,101.75,101.73,101.75,294900000.0
2008-07-08 09:32:00,101.745,101.75,101.725,101.73,204200000.0
2008-07-08 09:33:00,101.73,101.73,101.71,101.71,142100000.0
2008-07-08 09:34:00,101.71,101.71,101.67,101.69,219800000.0
2008-07-08 09:35:00,101.69,101.755,101.69,101.755,272600000.0
2008-07-08 09:36:00,101.755,101.79,101.74,101.78,349500000.0
2008-07-08 09:37:00,101.77,101.78,101.76,101.77,208100000.0
2008-07-08 09:38:00,101.77,101.78,101.74,101.75,284399999.0
2008-07-08 09:39:00,101.74,101.76,101.72,101.72,224400000.0
2008-07-08 09:40:00,101.72,101.74,101.7,101.74,382200000.0
2008-07-08 09:41:00,101.74,101.765,101.72,101.74,439900000.0
2008-07-08 09:42:00,101.73,101.76,101.71,101.72,411200000.0
2008-07-08 09:43:00,101.72,101.74,101.71,101.72,211800000.0
2008-07-08 09:44:00,101.72,101.72,101.65,101.65,345500000.0
2008-07-08 09:45:00,101.65,101.66,101.63,101.64,407000000.0
2008-07-08 09:46:00,101.645,101.65,101.575,101.58,440700000.0
2008-07-08 09:47:00,101.59,101.6,101.55,101.56,427300000.0
2008-07-08 09:48:00,101.57,101.58,101.53,101.58,490200000.0
2008-07-08 09:49:00,101.57,101.6,101.57,101.57,333800000.0
2008-07-08 09:50:00,101.57,101.58,101.55,101.57,359300000.0
2008-07-08 09:51:00,101.57,101.59,101.52,101.53,412100000.0
2008-07-08 09:52:00,101.535,101.59,101.535,101.58,279600000.0
2008-07-08 09:53:00,101.58,101.59,101.57,101.58,186800000.0
2008-07-08 09:54:00,101.58,101.59,101.57,101.58,104300000.0
2008-07-08 09:55:00,101.58,101.59,101.55,101.56,272200000.0
2008-07-08 09:56:00,101.56,101.59,101.55,101.58,239500000.0
2008-07-08 09:57:00,101.56,101.58,101.53,101.58,282800000.0
2008-07-08 09:58:00,101.58,101.58,101.51,101.55,463600000.0
2008-07-08 09:59:00,101.55,101.55,101.5,101.54,318100000.0
2008-07-08 10:00:00,101.53,101.54,101.49,101.5,214800000.0
2008-07-08 10:01:00,101.5,101.56,101.49,101.51,212900000.0
2008-07-08 10:02:00,101.51,101.56,101.51,101.54,300100000.0
2008-07-08 10:03:00,101.54,101.56,101.53,101.53,237500000.0
2008-07-08 10:04:00,101.53,101.55,101.52,101.55,253600000.0
2008-07-08 10:05:00,101.55,101.56,101.53,101.54,178600000.0
2008-07-08 10:06:00,101.54,101.57,101.54,101.55,221700000.0
2008-07-08 10:07:00,101.55,101.57,101.545,101.55,138500000.0
2008-07-08 10:08:00,101.55,101.56,101.52,101.52,269000000.0
2008-07-08 10:09:00,101.52,101.55,101.51,101.55,251100000.0
2008-07-08 10:10:00,101.55,101.57,101.54,101.57,208500000.0
2008-07-08 10:11:00,101.57,101.59,101.56,101.56,301900000.0
2008-07-08 10:12:00,101.57,101.59,101.56,101.59,146900000.0
2008-07-08 10:13:00,101.59,101.59,101.54,101.57,151900000.0
2008-07-08 10:14:00,101.57,101.57,101.55,101.56,187600000.0
2008-07-08 10:15:00,101.56,101.57,101.55,101.56,166600000.0
2008-07-08 10:16:00,101.56,101.6,101.55,101.6,163900000.0
2008-07-08 10:17:00,101.59,101.6,101.57,101.59,200600000.0
2008-07-08 10:18:00,101.6,101.61,101.56,101.56,248000000.0
2008-07-08 10:19:00,101.56,101.57,101.525,101.525,136300000.0
2008-07-08 10:20:00,101.53,101.54,101.52,101.52,120200000.0
2008-07-08 10:21:00,101.51,101.52,101.5,101.5,181500000.0
2008-07-08 10:22:00,101.5,101.52,101.48,101.5,199600000.0
2008-07-08 10:23:00,101.5,101.54,101.49,101.53,216500000.0
2008-07-08 10:24:00,101.53,101.56,101.515,101.53,131600000.0
2008-07-08 10:25:00,101.53,101.53,101.51,101.51,160600000.0
2008-07-08 10:26:00,101.51,101.52,101.47,101.47,350700000.0
2008-07-08 10:27:00,101.47,101.5,101.47,101.48,231800000.0
2008-07-08 10:28:00,101.48,101.51,101.48,101.49,60300000.0
2008-07-08 10:29:00,101.5,101.5,101.45,101.46,102000000.0
2008-07-08 10:30:00,101.455,101.46,101.42,101.44,123700000.0
2008-07-08 10:31:00,101.435,101.44,101.4,101.43,115300000.0
2008-07-08 10:32:00,101.44,101.46,101.42,101.43,94800000.0
2008-07-08 10:33:00,101.43,101.43,101.41,101.42,147500000.0
2008-07-08 10:34:00,101.42,101.43,101.39,101.41,310900000.0
2008-07-08 10:35:00,101.41,101.42,101.4,101.41,225700000.0
2008-07-08 10:36:00,101.415,101.48,101.41,101.47,384400000.0
2008-07-08 10:37:00,101.48,101.5,101.46,101.47,307400000.0
2008-07-08 10:38:00,101.475,101.52,101.475,101.51,364700000.0
2008-07-08 10:39:00,101.52,101.53,101.51,101.51,275800000.0
2008-07-08 10:40:00,101.51,101.54,101.5,101.51,374900000.0
2008-07-08 10:41:00,101.51,101.51,101.5,101.5,222700000.0
2008-07-08 10:42:00,101.5,101.51,101.49,101.51,136800000.0
2008-07-08 10:43:00,101.5,101.52,101.5,101.51,256800000.0
2008-07-08 10:44:00,101.51,101.52,101.51,101.52,133200000.0
2008-07-08 10:45:00,101.51,101.54,101.51,101.54,164000000.0
2008-07-08 10:46:00,101.54,101.54,101.52,101.52,200300000.0
2008-07-08 10:47:00,101.52,101.55,101.51,101.54,376700000.0
2008-07-08 10:48:00,101.54,101.54,101.52,101.53,146200000.0
2008-07-08 10:49:00,101.53,101.53,101.51,101.52,207600000.0
2008-07-08 10:50:00,101.51,101.51,101.5,101.51,58400000.0
2008-07-08 10:51:00,101.5,101.5,101.48,101.5,119100000.0
2008-07-08 10:52:00,101.49,101.49,101.46,101.46,114600000.0
2008-07-08 10:53:00,101.46,101.49,101.46,101.49,109600000.0
2008-07-08 10:54:00,101.49,101.49,101.47,101.47,188300000.0
2008-07-08 10:55:00,101.47,101.48,101.45,101.45,162700000.0
2008-07-08 10:56:00,101.45,101.47,101.44,101.47,154400000.0
2008-07-08 10:57:00,101.47,101.5,101.46,101.49,149000000.0
2008-07-08 10:58:00,101.49,101.5,101.455,101.47,208000000.0
2008-07-08 10:59:00,101.47,101.5,101.46,101.5,240700000.0
2008-07-08 11:00:00,101.5,101.51,101.48,101.49,372300000.0
2008-07-08 11:01:00,101.49,101.5,101.45,101.45,343300000.0
2008-07-08 11:02:00,101.45,101.49,101.44,101.49,413500000.0
2008-07-08 11:03:00,101.48,101.51,101.47,101.47,477400000.0
2008-07-08 11:04:00,101.475,101.5,101.425,101.43,430500000.0
2008-07-08 11:05:00,101.435,101.46,101.435,101.46,203600000.0
2008-07-08 11:06:00,101.46,101.49,101.46,101.48,446300000.0
2008-07-08 11:07:00,101.48,101.53,101.48,101.52,335100000.0
2008-07-08 11:08:00,101.52,101.55,101.51,101.55,351500000.0
2008-07-08 11:09:00,101.55,101.6,101.54,101.6,241600000.0
2008-07-08 11:10:00,101.6,101.64,101.59,101.62,341800000.0
2008-07-08 11:11:00,101.62,101.62,101.58,101.59,393600000.0
2008-07-08 11:12:00,101.58,101.61,101.56,101.59,482400000.0
2008-07-08 11:13:00,101.59,101.6,101.58,101.6,422200000.0
2008-07-08 11:14:00,101.6,101.65,101.58,101.64,398000000.0
2008-07-08 11:15:00,101.64,101.68,101.64,101.65,457900000.0
2008-07-08 11:16:00,101.65,101.72,101.64,101.72,369400000.0
2008-07-08 11:17:00,101.71,101.72,101.675,101.69,366800000.0
2008-07-08 11:18:00,101.69,101.69,101.66,101.67,304000000.0
2008-07-08 11:19:00,101.66,101.67,101.625,101.635,378100000.0
2008-07-08 11:20:00,101.635,101.65,101.61,101.63,392100000.0
2008-07-08 11:21:00,101.62,101.65,101.61,101.62,368900000.0
2008-07-08 11:22:00,101.63,101.64,101.595,101.64,384000000.0
2008-07-08 11:23:00,101.64,101.65,101.62,101.63,332700000.0
2008-07-08 11:24:00,101.63,101.68,101.61,101.67,451200000.0
2008-07-08 11:25:00,101.68,101.7,101.68,101.69,178300000.0
2008-07-08 11:26:00,101.69,101.69,101.65,101.66,187400000.0
2008-07-08 11:27:00,101.65,101.66,101.64,101.64,155700000.0
2008-07-08 11:28:00,101.64,101.64,101.62,101.625,192400000.0
2008-07-08 11:29:00,101.63,101.63,101.6,101.6,261100000.0
2008-07-08 11:30:00,101.61,101.63,101.595,101.63,232900000.0
2008-07-08 11:31:00,101.63,101.64,101.61,101.61,200300000.0
2008-07-08 11:32:00,101.61,101.62,101.57,101.58,232800000.0
2008-07-08 11:33:00,101.58,101.58,101.57,101.57,122400000.0
2008-07-08 11:34:00,101.57,101.57,101.56,101.57,159700000.0
2008-07-08 11:35:00,101.57,101.58,101.56,101.58,253600000.0
2008-07-08 11:36:00,101.58,101.61,101.58,101.58,213900000.0
2008-07-08 11:37:00,101.58,101.61,101.57,101.61,245400000.0
2008-07-08 11:38:00,101.61,101.63,101.6,101.62,238200000.0
2008-07-08 11:39:00,101.62,101.63,101.62,101.63,53000000.0
2008-07-08 11:40:00,101.63,101.65,101.63,101.64,215800000.0
2008-07-08 11:41:00,101.65,101.66,101.61,101.615,238900000.0
2008-07-08 11:42:00,101.62,101.62,101.6,101.61,240000000.0
2008-07-08 11:43:00,101.61,101.65,101.61,101.65,322700000.0
2008-07-08 11:44:00,101.65,101.68,101.65,101.66,409400000.0
2008-07-08 11:45:00,101.66,101.67,101.66,101.67,187900000.0
2008-07-08 11:46:00,101.66,101.71,101.66,101.69,258700000.0
2008-07-08 11:47:00,101.7,101.74,101.69,101.71,336800000.0
2008-07-08 11:48:00,101.7,101.71,101.68,101.68,212500000.0
2008-07-08 11:49:00,101.68,101.7,101.64,101.64,429800000.0
2008-07-08 11:50:00,101.64,101.65,101.64,101.65,105400000.0
2008-07-08 11:51:00,101.65,101.69,101.63,101.69,222000000.0
2008-07-08 11:52:00,101.695,101.71,101.68,101.68,330200000.0
2008-07-08 11:53:00,101.68,101.7,101.68,101.7,173900000.0
2008-07-08 11:54:00,101.7,101.7,101.68,101.68,153900000.0
2008-07-08 11:55:00,101.68,101.68,101.665,101.68,168700000.0
2008-07-08 11:56:00,101.68,101.7,101.68,101.7,203600000.0
2008-07-08 11:57:00,101.7,101.71,101.69,101.7,83000000.0
2008-07-08 11:58:00,101.71,101.71,101.68,101.685,145400000.0
2008-07-08 11:59:00,101.685,101.72,101.685,101.72,145700000.0
2008-07-08 12:00:00,101.72,101.72,101.705,101.705,137300000.0
2008-07-08 12:01:00,101.7,101.7,101.69,101.7,229700000.0
2008-07-08 12:02:00,101.7,101.7,101.67,101.67,142600000.0
2008-07-08 12:03:00,101.67,101.67,101.66,101.66,92900000.0
2008-07-08 12:04:00,101.66,101.67,101.66,101.66,60400000.0
2008-07-08 12:05:00,101.66,101.67,101.66,101.67,74500000.0
2008-07-08 12:06:00,101.67,101.69,101.67,101.69,180600000.0
2008-07-08 12:07:00,101.69,101.71,101.69,101.695,206000000.0
2008-07-08 12:08:00,101.695,101.695,101.67,101.67,126500000.0
2008-07-08 12:09:00,101.67,101.68,101.66,101.67,269000000.0
2008-07-08 12:10:00,101.66,101.69,101.66,101.69,261200000.0
2008-07-08 12:11:00,101.69,101.71,101.69,101.7,382400000.0
2008-07-08 12:12:00,101.7,101.72,101.7,101.72,42500000.0
2008-07-08 12:13:00,101.72,101.72,101.69,101.69,121800000.0
2008-07-08 12:14:00,101.7,101.7,101.66,101.68,403100000.0
2008-07-08 12:15:00,101.68,101.7,101.68,101.7,217600000.0
2008-07-08 12:16:00,101.7,101.71,101.69,101.7,198400000.0
2008-07-08 12:17:00,101.7,101.72,101.7,101.72,208100000.0
2008-07-08 12:18:00,101.72,101.74,101.71,101.74,117400000.0
2008-07-08 12:19:00,101.74,101.74,101.7,101.71,228800000.0
2008-07-08 12:20:00,101.71,101.72,101.69,101.71,241200000.0
2008-07-08 12:21:00,101.71,101.73,101.71,101.73,189100000.0
2008-07-08 12:22:00,101.72,101.73,101.71,101.73,308800000.0
2008-07-08 12:23:00,101.72,101.73,101.72,101.72,81500000.0
2008-07-08 12:24:00,101.72,101.74,101.72,101.74,164000000.0
2008-07-08 12:25:00,101.74,101.74,101.71,101.725,152300000.0
2008-07-08 12:26:00,101.73,101.73,101.71,101.73,121900000.0
2008-07-08 12:27:00,101.73,101.75,101.72,101.73,130700000.0
2008-07-08 12:28:00,101.725,101.75,101.71,101.725,329700000.0
2008-07-08 12:29:00,101.73,101.75,101.7,101.705,441200000.0
2008-07-08 12:30:00,101.71,101.72,101.7,101.7,339100000.0
2008-07-08 12:31:00,101.7,101.72,101.69,101.71,390100000.0
2008-07-08 12:32:00,101.71,101.73,101.71,101.72,229100000.0
2008-07-08 12:33:00,101.72,101.73,101.7,101.7,244000000.0
2008-07-08 12:34:00,101.7,101.72,101.7,101.71,125200000.0
2008-07-08 12:35:00,101.71,101.73,101.71,101.71,162700000.0
2008-07-08 12:36:00,101.71,101.72,101.69,101.69,283500000.0
2008-07-08 12:37:00,101.69,101.7,101.67,101.7,319299997.0
2008-07-08 12:38:00,101.7,101.7,101.68,101.7,186700000.0
2008-07-08 12:39:00,101.7,101.7,101.68,101.69,87600000.0
2008-07-08 12:40:00,101.69,101.7,101.68,101.68,118000000.0
2008-07-08 12:41:00,101.68,101.69,101.68,101.68,83100000.0
2008-07-08 12:42:00,101.68,101.7,101.67,101.67,55600000.0
2008-07-08 12:43:00,101.67,101.67,101.64,101.64,164700000.0
2008-07-08 12:44:00,101.64,101.68,101.635,101.68,350700000.0
2008-07-08 12:45:00,101.68,101.7,101.67,101.69,160200000.0
2008-07-08 12:46:00,101.69,101.69,101.63,101.63,249700000.0
2008-07-08 12:47:00,101.63,101.69,101.63,101.68,167800000.0
2008-07-08 12:48:00,101.68,101.69,101.66,101.66,294800000.0
2008-07-08 12:49:00,101.66,101.67,101.64,101.64,381200000.0
2008-07-08 12:50:00,101.64,101.66,101.64,101.66,181300000.0
2008-07-08 12:51:00,101.67,101.67,101.64,101.66,276600000.0
2008-07-08 12:52:00,101.66,101.68,101.66,101.67,213200000.0
2008-07-08 12:53:00,101.67,101.67,101.64,101.64,152600000.0
2008-07-08 12:54:00,101.64,101.65,101.62,101.64,152700000.0
2008-07-08 12:55:00,101.63,101.67,101.63,101.67,379400000.0
2008-07-08 12:56:00,101.68,101.71,101.66,101.68,508300000.0
2008-07-08 12:57:00,101.68,101.77,101.68,101.77,492700000.0
2008-07-08 12:58:00,101.77,101.79,101.69,101.73,483999999.0
2008-07-08 12:59:00,101.73,101.75,101.71,101.72,444300000.0
2008-07-08 13:00:00,101.71,101.77,101.71,101.74,348000000.0
2008-07-08 13:01:00,101.74,101.77,101.74,101.76,335600000.0
2008-07-08 13:02:00,101.76,101.81,101.76,101.8,263400000.0
2008-07-08 13:03:00,101.795,101.84,101.795,101.83,343500000.0
2008-07-08 13:04:00,101.83,101.83,101.76,101.78,426200000.0
2008-07-08 13:05:00,101.77,101.78,101.75,101.78,301400000.0
2008-07-08 13:06:00,101.78,101.86,101.78,101.86,284200000.0
2008-07-08 13:07:00,101.86,101.88,101.82,101.83,285400000.0
2008-07-08 13:08:00,101.83,101.87,101.8,101.81,554400000.0
2008-07-08 13:09:00,101.81,101.82,101.8,101.82,222700000.0
2008-07-08 13:10:00,101.82,101.82,101.81,101.82,136200000.0
2008-07-08 13:11:00,101.81,101.82,101.78,101.78,175200000.0
2008-07-08 13:12:00,101.79,101.82,101.79,101.8,167600000.0
2008-07-08 13:13:00,101.8,101.81,101.8,101.81,63900000.0
2008-07-08 13:14:00,101.81,101.81,101.78,101.79,136100000.0
2008-07-08 13:15:00,101.79,101.82,101.78,101.79,461700000.0
2008-07-08 13:16:00,101.78,101.8,101.78,101.78,176200000.0
2008-07-08 13:17:00,101.78,101.84,101.77,101.84,221900000.0
2008-07-08 13:18:00,101.84,101.89,101.84,101.89,217800000.0
2008-07-08 13:19:00,101.89,101.89,101.88,101.89,142500000.0
2008-07-08 13:20:00,101.88,101.97,101.88,101.95,335800000.0
2008-07-08 13:21:00,101.95,101.97,101.94,101.96,528700000.0
2008-07-08 13:22:00,101.96,101.99,101.92,101.93,254900000.0
2008-07-08 13:23:00,101.93,101.93,101.87,101.9,212500000.0
2008-07-08 13:24:00,101.9,101.91,101.86,101.87,341100000.0
2008-07-08 13:25:00,101.87,101.87,101.85,101.85,216600000.0
2008-07-08 13:26:00,101.85,101.86,101.835,101.85,273400000.0
2008-07-08 13:27:00,101.855,101.88,101.855,101.88,253000000.0
2008-07-08 13:28:00,101.88,101.91,101.86,101.91,236300000.0
2008-07-08 13:29:00,101.91,101.91,101.87,101.87,160700000.0
2008-07-08 13:30:00,101.87,101.93,101.87,101.92,222800000.0
2008-07-08 13:31:00,101.91,101.91,101.89,101.89,90600000.0
2008-07-08 13:32:00,101.89,101.9,101.88,101.895,176200000.0
2008-07-08 13:33:00,101.9,101.92,101.895,101.92,309800000.0
2008-07-08 13:34:00,101.92,101.98,101.92,101.96,281500000.0
2008-07-08 13:35:00,101.96,102.01,101.96,102.0,462700000.0
2008-07-08 13:36:00,102.0,102.0,101.97,101.98,234300000.0
2008-07-08 13:37:00,101.98,102.0,101.98,102.0,123900000.0
2008-07-08 13:38:00,102.0,102.0,101.99,101.99,62400000.0
2008-07-08 13:39:00,101.985,101.99,101.93,101.94,346800000.0
2008-07-08 13:40:00,101.94,101.94,101.905,101.92,228200000.0
2008-07-08 13:41:00,101.92,101.93,101.91,101.91,83000000.0
2008-07-08 13:42:00,101.91,101.92,101.88,101.88,68100000.0
2008-07-08 13:43:00,101.87,101.87,101.84,101.84,154400000.0
2008-07-08 13:44:00,101.84,101.84,101.8,101.8,352200000.0
2008-07-08 13:45:00,101.8,101.83,101.79,101.81,292000000.0
2008-07-08 13:46:00,101.81,101.815,101.79,101.79,551000000.0
2008-07-08 13:47:00,101.79,101.81,101.79,101.8,336700000.0
2008-07-08 13:48:00,101.8,101.8,101.77,101.78,286600000.0
2008-07-08 13:49:00,101.78,101.81,101.78,101.78,206900000.0
2008-07-08 13:50:00,101.78,101.8,101.75,101.77,388600000.0
2008-07-08 13:51:00,101.77,101.77,101.73,101.73,280300000.0
2008-07-08 13:52:00,101.735,101.79,101.73,101.77,314500000.0
2008-07-08 13:53:00,101.77,101.79,101.77,101.79,293900000.0
2008-07-08 13:54:00,101.79,101.79,101.78,101.79,344800000.0
2008-07-08 13:55:00,101.79,101.81,101.78,101.79,285800000.0
2008-07-08 13:56:00,101.78,101.8,101.78,101.8,293700000.0
2008-07-08 13:57:00,101.8,101.84,101.8,101.84,199800000.0
2008-07-08 13:58:00,101.84,101.84,101.78,101.78,213000000.0
2008-07-08 13:59:00,101.78,101.79,101.76,101.785,259800000.0
2008-07-08 14:00:00,101.79,101.93,101.77,101.91,292100000.0
2008-07-08 14:01:00,101.91,101.995,101.91,101.93,316100000.0
2008-07-08 14:02:00,101.92,101.93,101.86,101.87,387800000.0
2008-07-08 14:03:00,101.875,101.89,101.86,101.88,357000000.0
2008-07-08 14:04:00,101.88,101.94,101.87,101.94,549900000.0
2008-07-08 14:05:00,101.94,101.98,101.89,101.9,557800000.0
2008-07-08 14:06:00,101.9,101.91,101.84,101.85,518400000.0
2008-07-08 14:07:00,101.84,101.93,101.84,101.92,385700000.0
2008-07-08 14:08:00,101.92,101.92,101.85,101.86,464900000.0
2008-07-08 14:09:00,101.86,101.93,101.86,101.915,303800000.0
2008-07-08 14:10:00,101.92,101.94,101.91,101.93,298600000.0
2008-07-08 14:11:00,101.93,101.97,101.92,101.93,350600000.0
2008-07-08 14:12:00,101.94,101.94,101.92,101.935,375500000.0
2008-07-08 14:13:00,101.935,102.01,101.935,101.97,281300000.0
2008-07-08 14:14:00,101.97,101.98,101.91,101.91,397600000.0
2008-07-08 14:15:00,101.91,101.94,101.91,101.93,285900000.0
2008-07-08 14:16:00,101.93,101.945,101.89,101.89,339200000.0
2008-07-08 14:17:00,101.89,101.91,101.87,101.88,267600000.0
2008-07-08 14:18:00,101.88,101.93,101.88,101.91,251000000.0
2008-07-08 14:19:00,101.91,101.92,101.88,101.9,349000000.0
2008-07-08 14:20:00,101.9,101.91,101.875,101.9,260900000.0
2008-07-08 14:21:00,101.9,101.92,101.9,101.92,258600000.0
2008-07-08 14:22:00,101.92,101.98,101.915,101.97,370300000.0
2008-07-08 14:23:00,101.97,101.98,101.93,101.96,375900000.0
2008-07-08 14:24:00,101.97,102.01,101.97,101.99,430200000.0
2008-07-08 14:25:00,102.01,102.04,102.0,102.03,371000000.0
2008-07-08 14:26:00,102.02,102.03,102.0,102.02,317700000.0
2008-07-08 14:27:00,102.01,102.04,101.99,102.04,318100000.0
2008-07-08 14:28:00,102.05,102.08,102.045,102.08,415600000.0
2008-07-08 14:29:00,102.08,102.1,102.06,102.09,496700000.0
2008-07-08 14:30:00,102.09,102.09,102.06,102.08,256600000.0
2008-07-08 14:31:00,102.085,102.1,102.06,102.07,212700000.0
2008-07-08 14:32:00,102.07,102.1,102.07,102.1,406000000.0
2008-07-08 14:33:00,102.1,102.115,102.07,102.07,354100000.0
2008-07-08 14:34:00,102.07,102.07,102.01,102.06,362900000.0
2008-07-08 14:35:00,102.05,102.08,102.05,102.07,329800000.0
2008-07-08 14:36:00,102.07,102.09,102.045,102.05,266900000.0
2008-07-08 14:37:00,102.05,102.065,102.0,102.03,391200000.0
2008-07-08 14:38:00,102.025,102.05,102.02,102.04,267000000.0
2008-07-08 14:39:00,102.04,102.06,102.0,102.02,456900000.0
2008-07-08 14:40:00,102.02,102.03,102.01,102.03,312200000.0
2008-07-08 14:41:00,102.03,102.03,101.97,102.01,343700000.0
2008-07-08 14:42:00,102.01,102.01,101.985,101.99,219700000.0
2008-07-08 14:43:00,102.0,102.03,101.96,102.01,527200000.0
2008-07-08 14:44:00,102.015,102.06,102.005,102.05,385100000.0
2008-07-08 14:45:00,102.055,102.09,102.035,102.05,515400000.0
2008-07-08 14:46:00,102.05,102.08,102.05,102.07,498700000.0
2008-07-08 14:47:00,102.07,102.1,102.07,102.08,305800000.0
2008-07-08 14:48:00,102.08,102.1,102.06,102.07,284200000.0
2008-07-08 14:49:00,102.07,102.07,102.04,102.05,361200000.0
2008-07-08 14:50:00,102.05,102.07,102.03,102.06,165300000.0
2008-07-08 14:51:00,102.06,102.07,102.04,102.04,263000000.0
2008-07-08 14:52:00,102.04,102.07,102.04,102.04,445500000.0
2008-07-08 14:53:00,102.04,102.06,102.04,102.05,359000000.0
2008-07-08 14:54:00,102.05,102.1,102.05,102.1,454100000.0
2008-07-08 14:55:00,102.1,102.1,102.03,102.03,365000000.0
2008-07-08 14:56:00,102.03,102.07,102.03,102.055,328000000.0
2008-07-08 14:57:00,102.055,102.06,102.04,102.04,417000000.0
2008-07-08 14:58:00,102.04,102.07,102.03,102.07,407700000.0
2008-07-08 14:59:00,102.07,102.09,102.06,102.09,222100000.0
2008-07-08 15:00:00,102.09,102.1,102.05,102.07,370700000.0
2008-07-08 15:01:00,102.07,102.08,102.04,102.06,325100000.0
2008-07-08 15:02:00,102.05,102.08,102.04,102.04,486400000.0
2008-07-08 15:03:00,102.04,102.04,102.02,102.03,236900000.0
2008-07-08 15:04:00,102.03,102.04,102.02,102.03,241000000.0
2008-07-08 15:05:00,102.03,102.06,102.02,102.04,306000000.0
2008-07-08 15:06:00,102.04,102.05,102.02,102.03,294500000.0
2008-07-08 15:07:00,102.03,102.04,102.0,102.02,609500000.0
2008-07-08 15:08:00,102.02,102.05,102.01,102.02,368600000.0
2008-07-08 15:09:00,102.02,102.05,102.02,102.05,380400000.0
2008-07-08 15:10:00,102.06,102.09,102.05,102.09,291600000.0
2008-07-08 15:11:00,102.09,102.11,102.075,102.08,401600000.0
2008-07-08 15:12:00,102.07,102.09,102.06,102.06,464400000.0
2008-07-08 15:13:00,102.06,102.08,102.02,102.05,425900000.0
2008-07-08 15:14:00,102.05,102.07,102.02,102.02,298700000.0
2008-07-08 15:15:00,102.02,102.02,101.97,101.97,412100000.0
2008-07-08 15:16:00,101.97,101.98,101.96,101.965,208200000.0
2008-07-08 15:17:00,101.97,101.98,101.955,101.97,215200000.0
2008-07-08 15:18:00,101.97,101.98,101.91,101.925,494800000.0
2008-07-08 15:19:00,101.93,101.98,101.93,101.97,329600000.0
2008-07-08 15:20:00,101.97,101.98,101.93,101.94,491200000.0
2008-07-08 15:21:00,101.94,101.97,101.94,101.97,270600000.0
2008-07-08 15:22:00,101.97,102.0,101.97,101.99,292300000.0
2008-07-08 15:23:00,101.99,102.01,101.96,101.96,236700000.0
2008-07-08 15:24:00,101.96,101.98,101.93,101.95,263600000.0
2008-07-08 15:25:00,101.95,101.99,101.95,101.98,359200000.0
2008-07-08 15:26:00,101.98,102.0,101.955,101.98,375400000.0
2008-07-08 15:27:00,101.98,102.01,101.98,102.0,292900000.0
2008-07-08 15:28:00,102.0,102.01,101.98,102.01,212900000.0
2008-07-08 15:29:00,102.01,102.02,102.0,102.01,211400000.0
2008-07-08 15:30:00,102.015,102.05,102.01,102.03,314400000.0
2008-07-08 15:31:00,102.03,102.09,102.01,102.01,474500000.0
2008-07-08 15:32:00,102.0,102.02,101.985,102.02,327000000.0
2008-07-08 15:33:00,102.02,102.05,101.99,102.04,586400000.0
2008-07-08 15:34:00,102.04,102.06,102.0,102.0,444600000.0
2008-07-08 15:35:00,102.0,102.02,102.0,102.0,327100000.0
2008-07-08 15:36:00,102.0,102.05,101.99,102.05,374600000.0
2008-07-08 15:37:00,102.05,102.1,102.05,102.08,354000000.0
2008-07-08 15:38:00,102.08,102.09,102.06,102.06,184800000.0
2008-07-08 15:39:00,102.06,102.08,102.06,102.07,379500000.0
2008-07-08 15:40:00,102.07,102.09,102.05,102.07,374100000.0
2008-07-08 15:41:00,102.07,102.14,102.07,102.14,386600000.0
2008-07-08 15:42:00,102.14,102.19,102.13,102.17,537400000.0
2008-07-08 15:43:00,102.18,102.25,102.17,102.205,668400000.0
2008-07-08 15:44:00,102.2,102.23,102.17,102.185,303400000.0
2008-07-08 15:45:00,102.19,102.21,102.18,102.2,282300000.0
2008-07-08 15:46:00,102.2,102.22,102.185,102.2,467200000.0
2008-07-08 15:47:00,102.2,102.21,102.17,102.18,374900000.0
2008-07-08 15:48:00,102.18,102.24,102.18,102.21,309300000.0
2008-07-08 15:49:00,102.22,102.23,102.15,102.15,337200000.0
2008-07-08 15:50:00,102.15,102.2,102.135,102.19,332900000.0
2008-07-08 15:51:00,102.19,102.19,102.15,102.18,384400000.0
2008-07-08 15:52:00,102.18,102.18,102.13,102.14,409000000.0
2008-07-08 15:53:00,102.14,102.15,102.12,102.13,448900000.0
2008-07-08 15:54:00,102.13,102.15,102.12,102.125,135200000.0
2008-07-08 15:55:00,102.12,102.125,102.1,102.1,272000000.0
2008-07-08 15:56:00,102.1,102.125,102.1,102.105,287000000.0
2008-07-08 15:57:00,102.105,102.11,102.07,102.08,338700000.0
2008-07-08 15:58:00,102.08,102.125,102.075,102.125,357000000.0
2008-07-08 15:59:00,102.13,102.15,102.12,102.125,63500000.0
2008-07-08 16:00:00,102.125,102.135,102.07,102.1,217000000.0
2008-07-08 16:01:00,102.1,102.1,102.03,102.03,172300000.0
2008-07-08 16:02:00,102.02,102.04,101.95,101.97,280400000.0
2008-07-08 16:03:00,101.97,102.03,101.95,102.01,262300000.0
2008-07-08 16:04:00,102.015,102.09,102.01,102.065,237300000.0
2008-07-08 16:05:00,102.07,102.09,102.03,102.04,172400000.0
2008-07-08 16:06:00,102.04,102.1,102.02,102.1,163200000.0
2008-07-08 16:07:00,102.1,102.12,102.07,102.07,188100000.0
2008-07-08 16:08:00,102.07,102.12,102.055,102.09,138700000.0
2008-07-08 16:09:00,102.09,102.14,102.08,102.1,230700000.0
2008-07-08 16:10:00,102.09,102.11,102.045,102.05,103300000.0
2008-07-08 16:11:00,102.045,102.12,102.045,102.12,470800000.0
2008-07-08 16:12:00,102.115,102.13,102.1,102.1,269800000.0
2008-07-08 16:13:00,102.1,102.12,102.08,102.11,394000000.0
2008-07-08 16:14:00,102.11,102.11,102.07,102.08,365100000.0
2008-07-08 16:15:00,102.08,102.1,102.05,102.09,444900000.0
2008-07-08 16:16:00,102.09,102.15,102.08,102.1,454100000.0
2008-07-08 16:17:00,102.1,102.15,102.1,102.13,320800000.0
2008-07-08 16:18:00,102.13,102.14,102.08,102.09,354000000.0
2008-07-08 16:19:00,102.09,102.13,102.08,102.11,424900000.0
2008-07-08 16:20:00,102.11,102.14,102.1,102.13,347000000.0
2008-07-08 16:21:00,102.13,102.15,102.1,102.13,440600000.0
2008-07-08 16:22:00,102.13,102.18,102.13,102.18,191100000.0
2008-07-08 16:23:00,102.18,102.18,102.12,102.14,257400000.0
2008-07-08 16:24:00,102.14,102.17,102.12,102.14,420700000.0
2008-07-08 16:25:00,102.14,102.16,102.12,102.15,325900000.0
2008-07-08 16:26:00,102.15,102.18,102.12,102.17,335900000.0
2008-07-08 16:27:00,102.16,102.185,102.14,102.16,281700000.0
2008-07-08 16:28:00,102.16,102.21,102.16,102.2,338300000.0
2008-07-08 16:29:00,102.2,102.22,102.17,102.2,276100000.0
2008-07-08 16:30:00,102.2,102.2,102.16,102.18,422999999.0
2008-07-08 16:31:00,102.18,102.22,102.18,102.2,455500000.0
2008-07-08 16:32:00,102.2,102.23,102.2,102.2,389900000.0
2008-07-08 16:33:00,102.2,102.23,102.15,102.18,351400000.0
2008-07-08 16:34:00,102.18,102.2,102.17,102.18,290700000.0
2008-07-08 16:35:00,102.19,102.2,102.17,102.18,406500000.0
2008-07-08 16:36:00,102.18,102.2,102.17,102.17,405700000.0
2008-07-08 16:37:00,102.17,102.18,102.15,102.18,547100000.0
2008-07-08 16:38:00,102.17,102.17,102.13,102.14,506100000.0
2008-07-08 16:39:00,102.14,102.14,102.1,102.11,402600000.0
2008-07-08 16:40:00,102.11,102.13,102.1,102.12,368900000.0
2008-07-08 16:41:00,102.12,102.14,102.105,102.12,472000000.0
2008-07-08 16:42:00,102.12,102.16,102.11,102.14,397500000.0
2008-07-08 16:43:00,102.14,102.18,102.13,102.17,409000000.0
2008-07-08 16:44:00,102.17,102.17,102.14,102.15,396600000.0
2008-07-08 16:45:00,102.15,102.16,102.135,102.14,273900000.0
2008-07-08 16:46:00,102.14,102.17,102.13,102.16,438600000.0
2008-07-08 16:47:00,102.16,102.16,102.13,102.15,303300000.0
2008-07-08 16:48:00,102.14,102.14,102.1,102.14,450200000.0
2008-07-08 16:49:00,102.13,102.22,102.13,102.21,476900000.0
2008-07-08 16:50:00,102.21,102.23,102.17,102.17,280900000.0
2008-07-08 16:51:00,102.17,102.2,102.16,102.17,347500000.0
2008-07-08 16:52:00,102.17,102.19,102.16,102.17,318600000.0
2008-07-08 16:53:00,102.18,102.19,102.155,102.18,481100000.0
2008-07-08 16:54:00,102.18,102.2,102.18,102.19,190800000.0
2008-07-08 16:55:00,102.19,102.21,102.17,102.21,488200000.0
2008-07-08 16:56:00,102.21,102.21,102.17,102.2,403100000.0
2008-07-08 16:57:00,102.2,102.21,102.15,102.16,447700000.0
2008-07-08 16:58:00,102.16,102.22,102.15,102.2,406200000.0
2008-07-08 16:59:00,102.2,102.21,102.145,102.145,452200000.0
2008-07-08 17:00:00,102.145,102.175,102.145,102.16,396700000.0
2008-07-08 17:01:00,102.16,102.18,102.15,102.17,403900000.0
2008-07-08 17:02:00,102.17,102.17,102.15,102.15,514100000.0
2008-07-08 17:03:00,102.16,102.17,102.14,102.15,266500000.0
2008-07-08 17:04:00,102.145,102.16,102.145,102.16,174500000.0
2008-07-08 17:05:00,102.16,102.16,102.145,102.15,280200000.0
2008-07-08 17:06:00,102.15,102.17,102.15,102.165,262400000.0
2008-07-08 17:07:00,102.165,102.17,102.15,102.15,175200000.0
2008-07-08 17:08:00,102.14,102.19,102.13,102.19,412200000.0
2008-07-08 17:09:00,102.185,102.185,102.14,102.145,321800000.0
2008-07-08 17:10:00,102.145,102.17,102.14,102.155,360900000.0
2008-07-08 17:11:00,102.16,102.22,102.15,102.19,233600000.0
2008-07-08 17:12:00,102.19,102.21,102.17,102.21,351000000.0
2008-07-08 17:13:00,102.21,102.22,102.195,102.21,200100000.0
2008-07-08 17:14:00,102.215,102.23,102.19,102.2,309600000.0
2008-07-08 17:15:00,102.195,102.24,102.19,102.24,418400000.0
2008-07-08 17:16:00,102.24,102.25,102.21,102.25,288900000.0
2008-07-08 17:17:00,102.25,102.28,102.24,102.27,294800000.0
2008-07-08 17:18:00,102.27,102.315,102.25,102.3,344200000.0
2008-07-08 17:19:00,102.3,102.31,102.26,102.29,265600000.0
2008-07-08 17:20:00,102.29,102.29,102.26,102.27,277000000.0
2008-07-08 17:21:00,102.27,102.3,102.26,102.27,334800000.0
2008-07-08 17:22:00,102.27,102.29,102.26,102.26,388900000.0
2008-07-08 17:23:00,102.26,102.3,102.26,102.27,317700000.0
2008-07-08 17:24:00,102.27,102.305,102.26,102.27,326600000.0
2008-07-08 17:25:00,102.28,102.31,102.275,102.29,327200000.0
2008-07-08 17:26:00,102.29,102.32,102.28,102.31,282900000.0
2008-07-08 17:27:00,102.31,102.32,102.29,102.32,197800000.0
2008-07-08 17:28:00,102.32,102.35,102.32,102.32,218700000.0
2008-07-08 17:29:00,102.32,102.34,102.31,102.32,264800000.0
2008-07-08 17:30:00,102.325,102.33,102.3,102.3,417500000.0
2008-07-08 17:31:00,102.305,102.34,102.3,102.33,274900000.0
2008-07-08 17:32:00,102.33,102.35,102.29,102.31,473200000.0
2008-07-08 17:33:00,102.31,102.34,102.3,102.31,316600000.0
2008-07-08 17:34:00,102.315,102.34,102.3,102.33,298300000.0
2008-07-08 17:35:00,102.33,102.33,102.31,102.32,175900000.0
2008-07-08 17:36:00,102.32,102.34,102.32,102.33,220400000.0
2008-07-08 17:37:00,102.33,102.33,102.29,102.3,399200000.0
2008-07-08 17:38:00,102.3,102.37,102.3,102.35,355900000.0
2008-07-08 17:39:00,102.35,102.35,102.32,102.34,239600000.0
2008-07-08 17:40:00,102.34,102.34,102.31,102.34,375200000.0
2008-07-08 17:41:00,102.33,102.33,102.31,102.31,402600000.0
2008-07-08 17:42:00,102.315,102.34,102.315,102.33,175500000.0
2008-07-08 17:43:00,102.33,102.37,102.33,102.35,410500000.0
2008-07-08 17:44:00,102.35,102.38,102.35,102.38,270500000.0
2008-07-08 17:45:00,102.38,102.38,102.35,102.35,323100000.0
2008-07-08 17:46:00,102.35,102.41,102.34,102.37,386200000.0
2008-07-08 17:47:00,102.37,102.38,102.36,102.38,177000000.0
2008-07-08 17:48:00,102.38,102.38,102.31,102.34,494900000.0
2008-07-08 17:49:00,102.34,102.35,102.3,102.31,376000000.0
2008-07-08 17:50:00,102.31,102.37,102.31,102.35,227900000.0
2008-07-08 17:51:00,102.35,102.38,102.34,102.37,318100000.0
2008-07-08 17:52:00,102.37,102.4,102.37,102.39,345900000.0
2008-07-08 17:53:00,102.395,102.41,102.38,102.4,312400000.0
2008-07-08 17:54:00,102.4,102.4,102.38,102.38,257500000.0
2008-07-08 17:55:00,102.38,102.39,102.35,102.35,317400000.0
2008-07-08 17:56:00,102.345,102.35,102.33,102.35,201000000.0
2008-07-08 17:57:00,102.35,102.37,102.32,102.32,357200000.0
2008-07-08 17:58:00,102.32,102.33,102.3,102.32,240900000.0
2008-07-08 17:59:00,102.32,102.35,102.32,102.33,410100000.0
2008-07-08 18:00:00,102.33,102.36,102.315,102.32,478300000.0
2008-07-08 18:01:00,102.32,102.35,102.32,102.34,323700000.0
2008-07-08 18:02:00,102.34,102.35,102.29,102.3,322800000.0
2008-07-08 18:03:00,102.305,102.34,102.305,102.33,168700000.0
2008-07-08 18:04:00,102.33,102.33,102.3,102.32,174300000.0
2008-07-08 18:05:00,102.32,102.32,102.28,102.29,241100000.0
2008-07-08 18:06:00,102.29,102.31,102.26,102.27,589800000.0
2008-07-08 18:07:00,102.27,102.31,102.26,102.31,433400000.0
2008-07-08 18:08:00,102.31,102.36,102.31,102.32,309500000.0
2008-07-08 18:09:00,102.32,102.32,102.3,102.31,301700000.0
2008-07-08 18:10:00,102.31,102.31,102.29,102.31,196400000.0
2008-07-08 18:11:00,102.3,102.31,102.29,102.31,242100000.0
2008-07-08 18:12:00,102.31,102.31,102.275,102.29,290900000.0
2008-07-08 18:13:00,102.29,102.31,102.28,102.31,215000000.0
2008-07-08 18:14:00,102.31,102.32,102.31,102.31,280200000.0
2008-07-08 18:15:00,102.31,102.32,102.275,102.3,324800000.0
2008-07-08 18:16:00,102.31,102.34,102.3,102.31,193400000.0
2008-07-08 18:17:00,102.31,102.32,102.29,102.29,150500000.0
2008-07-08 18:18:00,102.29,102.3,102.28,102.29,249100000.0
2008-07-08 18:19:00,102.29,102.29,102.27,102.29,171600000.0
2008-07-08 18:20:00,102.29,102.31,102.28,102.3,323900000.0
2008-07-08 18:21:00,102.3,102.33,102.3,102.31,202400000.0
2008-07-08 18:22:00,102.31,102.34,102.3,102.32,294600000.0
2008-07-08 18:23:00,102.32,102.36,102.3,102.35,423400000.0
2008-07-08 18:24:00,102.35,102.4,102.35,102.38,456300000.0
2008-07-08 18:25:00,102.38,102.4,102.355,102.4,359300000.0
2008-07-08 18:26:00,102.4,102.42,102.39,102.41,261200000.0
2008-07-08 18:27:00,102.41,102.45,102.39,102.44,399700000.0
2008-07-08 18:28:00,102.44,102.46,102.41,102.41,457700000.0
2008-07-08 18:29:00,102.41,102.46,102.41,102.46,349900000.0
2008-07-08 18:30:00,102.46,102.48,102.45,102.46,323100000.0
2008-07-08 18:31:00,102.46,102.47,102.45,102.46,154400000.0
2008-07-08 18:32:00,102.46,102.47,102.45,102.45,172000000.0
2008-07-08 18:33:00,102.45,102.45,102.44,102.45,227100000.0
2008-07-08 18:34:00,102.45,102.49,102.45,102.48,540400000.0
2008-07-08 18:35:00,102.47,102.48,102.44,102.47,338900000.0
2008-07-08 18:36:00,102.47,102.48,102.455,102.47,208700000.0
2008-07-08 18:37:00,102.47,102.51,102.46,102.49,406300000.0
2008-07-08 18:38:00,102.49,102.49,102.46,102.46,404200000.0
2008-07-08 18:39:00,102.46,102.46,102.43,102.43,300200000.0
2008-07-08 18:40:00,102.43,102.44,102.42,102.43,325600000.0
2008-07-08 18:41:00,102.42,102.43,102.42,102.42,150400000.0
2008-07-08 18:42:00,102.42,102.43,102.41,102.41,198400000.0
2008-07-08 18:43:00,102.41,102.43,102.41,102.43,64000000.0
2008-07-08 18:44:00,102.42,102.42,102.39,102.4,200200000.0
2008-07-08 18:45:00,102.4,102.41,102.365,102.39,365200000.0
2008-07-08 18:46:00,102.39,102.39,102.37,102.375,351300000.0
2008-07-08 18:47:00,102.375,102.39,102.37,102.39,177600000.0
2008-07-08 18:48:00,102.39,102.4,102.38,102.4,377700000.0
2008-07-08 18:49:00,102.4,102.42,102.39,102.41,322900000.0
2008-07-08 18:50:00,102.41,102.43,102.39,102.41,206800000.0
2008-07-08 18:51:00,102.41,102.42,102.39,102.4,248300000.0
2008-07-08 18:52:00,102.4,102.4,102.38,102.39,388800000.0
2008-07-08 18:53:00,102.39,102.41,102.36,102.36,318200000.0
2008-07-08 18:54:00,102.37,102.37,102.33,102.34,120600000.0
2008-07-08 18:55:00,102.335,102.34,102.33,102.33,212900000.0
2008-07-08 18:56:00,102.33,102.36,102.32,102.34,248900000.0
2008-07-08 18:57:00,102.34,102.37,102.34,102.36,279100000.0
2008-07-08 18:58:00,102.36,102.37,102.36,102.37,64800000.0
2008-07-08 18:59:00,102.37,102.37,102.36,102.36,207900000.0
2008-07-08 19:00:00,102.36,102.36,102.29,102.33,381900000.0
2008-07-08 19:01:00,102.33,102.35,102.32,102.32,242300000.0
2008-07-08 19:02:00,102.32,102.34,102.32,102.33,207400000.0
2008-07-08 19:03:00,102.325,102.33,102.3,102.31,291800000.0
2008-07-08 19:04:00,102.31,102.32,102.3,102.31,267200000.0
2008-07-08 19:05:00,102.31,102.33,102.3,102.32,326100000.0
2008-07-08 19:06:00,102.32,102.34,102.3,102.3,220200000.0
2008-07-08 19:07:00,102.3,102.35,102.29,102.33,264300000.0
2008-07-08 19:08:00,102.33,102.35,102.32,102.34,346000000.0
2008-07-08 19:09:00,102.34,102.37,102.33,102.33,218300000.0
2008-07-08 19:10:00,102.33,102.33,102.32,102.33,118900000.0
2008-07-08 19:11:00,102.33,102.33,102.32,102.32,138400000.0
2008-07-08 19:12:00,102.32,102.33,102.3,102.31,200900000.0
2008-07-08 19:13:00,102.305,102.32,102.305,102.31,90200000.0
2008-07-08 19:14:00,102.31,102.35,102.3,102.34,175300000.0
2008-07-08 19:15:00,102.34,102.36,102.34,102.35,144000000.0
2008-07-08 19:16:00,102.35,102.35,102.33,102.33,102800000.0
2008-07-08 19:17:00,102.33,102.33,102.31,102.33,145900000.0
2008-07-08 19:18:00,102.32,102.32,102.3,102.3,98600000.0
2008-07-08 19:19:00,102.3,102.32,102.3,102.31,65800000.0
2008-07-08 19:20:00,102.31,102.32,102.3,102.32,114800000.0
2008-07-08 19:21:00,102.32,102.32,102.31,102.31,135200000.0
2008-07-08 19:22:00,102.31,102.32,102.3,102.3,71800000.0
2008-07-08 19:23:00,102.31,102.34,102.3,102.3,363100000.0
2008-07-08 19:24:00,102.3,102.31,102.27,102.28,254600000.0
2008-07-08 19:25:00,102.28,102.3,102.28,102.3,154300000.0
2008-07-08 19:26:00,102.3,102.33,102.3,102.32,98600000.0
2008-07-08 19:27:00,102.32,102.36,102.31,102.36,266100000.0
2008-07-08 19:28:00,102.36,102.38,102.34,102.38,235300000.0
2008-07-08 19:29:00,102.38,102.41,102.36,102.36,331500000.0
2008-07-08 19:30:00,102.36,102.37,102.34,102.34,236600000.0
2008-07-08 19:31:00,102.34,102.37,102.33,102.36,192200000.0
2008-07-08 19:32:00,102.36,102.37,102.36,102.36,129500000.0
2008-07-08 19:33:00,102.36,102.37,102.35,102.36,101000000.0
2008-07-08 19:34:00,102.36,102.38,102.34,102.34,170600000.0
2008-07-08 19:35:00,102.34,102.36,102.33,102.35,314200000.0
2008-07-08 19:36:00,102.35,102.36,102.34,102.36,52900000.0
2008-07-08 19:37:00,102.36,102.38,102.34,102.37,154800000.0
2008-07-08 19:38:00,102.37,102.38,102.32,102.32,315200000.0
2008-07-08 19:39:00,102.32,102.37,102.3,102.35,487500000.0
2008-07-08 19:40:00,102.35,102.38,102.35,102.37,294000000.0
2008-07-08 19:41:00,102.37,102.39,102.365,102.38,209700000.0
2008-07-08 19:42:00,102.38,102.38,102.33,102.34,217200000.0
2008-07-08 19:43:00,102.34,102.36,102.33,102.35,207500000.0
2008-07-08 19:44:00,102.35,102.38,102.35,102.38,249700000.0
2008-07-08 19:45:00,102.38,102.4,102.38,102.38,273100000.0
2008-07-08 19:46:00,102.38,102.39,102.35,102.35,242000000.0
2008-07-08 19:47:00,102.35,102.38,102.34,102.38,307100000.0
2008-07-08 19:48:00,102.38,102.38,102.34,102.35,101000000.0
2008-07-08 19:49:00,102.35,102.35,102.34,102.35,104900000.0
2008-07-08 19:50:00,102.35,102.36,102.34,102.35,167100000.0
2008-07-08 19:51:00,102.35,102.36,102.34,102.34,104700000.0
2008-07-08 19:52:00,102.34,102.35,102.34,102.34,97900000.0
2008-07-08 19:53:00,102.35,102.35,102.33,102.35,166000000.0
2008-07-08 19:54:00,102.36,102.36,102.325,102.33,219000000.0
2008-07-08 19:55:00,102.33,102.37,102.33,102.34,222400000.0
2008-07-08 19:56:00,102.345,102.35,102.335,102.35,79200000.0
2008-07-08 19:57:00,102.35,102.36,102.35,102.35,152800000.0
2008-07-08 19:58:00,102.35,102.35,102.32,102.32,137200000.0
2008-07-08 19:59:00,102.32,102.36,102.32,102.35,211200000.0
2008-07-08 20:00:00,102.35,102.36,102.34,102.34,140300000.0
2008-07-08 20:01:00,102.34,102.35,102.34,102.35,226200000.0
2008-07-08 20:02:00,102.34,102.34,102.32,102.34,100800000.0
2008-07-08 20:03:00,102.34,102.38,102.335,102.37,204600000.0
2008-07-08 20:04:00,102.37,102.41,102.36,102.38,276500000.0
2008-07-08 20:05:00,102.38,102.39,102.38,102.38,130900000.0
2008-07-08 20:06:00,102.38,102.38,102.37,102.37,83900000.0
2008-07-08 20:07:00,102.37,102.4,102.37,102.39,129300000.0
2008-07-08 20:08:00,102.39,102.4,102.35,102.35,264900000.0
2008-07-08 20:09:00,102.34,102.36,102.34,102.35,154200000.0
2008-07-08 20:10:00,102.35,102.36,102.35,102.36,96200000.0
2008-07-08 20:11:00,102.36,102.37,102.36,102.36,68600000.0
2008-07-08 20:12:00,102.36,102.37,102.34,102.35,95900000.0
2008-07-08 20:13:00,102.35,102.36,102.34,102.36,137100000.0
2008-07-08 20:14:00,102.36,102.37,102.35,102.35,134000000.0
2008-07-08 20:15:00,102.35,102.36,102.34,102.35,113400000.0
2008-07-08 20:16:00,102.35,102.35,102.33,102.33,106800000.0
2008-07-08 20:17:00,102.33,102.35,102.33,102.35,334400000.0
2008-07-08 20:18:00,102.35,102.38,102.34,102.37,90200000.0
2008-07-08 20:19:00,102.37,102.37,102.33,102.33,151400000.0
2008-07-08 20:20:00,102.33,102.36,102.33,102.35,118200000.0
2008-07-08 20:21:00,102.35,102.36,102.35,102.36,109400000.0
2008-07-08 20:22:00,102.36,102.37,102.35,102.36,130600000.0
2008-07-08 20:23:00,102.36,102.36,102.33,102.33,116700000.0
2008-07-08 20:24:00,102.33,102.34,102.32,102.33,124100000.0
2008-07-08 20:25:00,102.33,102.33,102.3,102.32,208700000.0
2008-07-08 20:26:00,102.325,102.325,102.315,102.32,72400000.0
2008-07-08 20:27:00,102.32,102.33,102.315,102.33,94100000.0
2008-07-08 20:28:00,102.33,102.33,102.32,102.32,61000000.0
2008-07-08 20:29:00,102.32,102.37,102.32,102.37,187400000.0
2008-07-08 20:30:00,102.38,102.41,102.38,102.4,274300000.0
2008-07-08 20:31:00,102.4,102.41,102.4,102.4,166900000.0
2008-07-08 20:32:00,102.4,102.41,102.39,102.4,250100000.0
2008-07-08 20:33:00,102.4,102.41,102.39,102.4,241600000.0
2008-07-08 20:34:00,102.4,102.41,102.38,102.39,338700000.0
2008-07-08 20:35:00,102.39,102.42,102.39,102.41,247400000.0
2008-07-08 20:36:00,102.41,102.44,102.41,102.42,333500000.0
2008-07-08 20:37:00,102.42,102.42,102.39,102.39,390000000.0
2008-07-08 20:38:00,102.39,102.41,102.38,102.4,203500000.0
2008-07-08 20:39:00,102.4,102.42,102.39,102.41,314200000.0
2008-07-08 20:40:00,102.41,102.41,102.38,102.39,145500000.0
2008-07-08 20:41:00,102.39,102.405,102.38,102.4,245800000.0
2008-07-08 20:42:00,102.4,102.41,102.39,102.41,180900000.0
2008-07-08 20:43:00,102.41,102.42,102.4,102.415,235000000.0
2008-07-08 20:44:00,102.42,102.42,102.41,102.41,143800000.0
2008-07-08 20:45:00,102.41,102.43,102.41,102.43,106800000.0
2008-07-08 20:46:00,102.43,102.43,102.42,102.43,234700000.0
2008-07-08 20:47:00,102.43,102.43,102.41,102.41,285900000.0
2008-07-08 20:48:00,102.41,102.45,102.41,102.44,296300000.0
2008-07-08 20:49:00,102.44,102.44,102.42,102.42,257100000.0
2008-07-08 20:50:00,102.42,102.43,102.4,102.42,306500000.0
2008-07-08 20:51:00,102.42,102.43,102.395,102.42,330500000.0
2008-07-08 20:52:00,102.42,102.43,102.4,102.43,300200000.0
2008-07-08 20:53:00,102.43,102.44,102.405,102.42,231500000.0
2008-07-08 20:54:00,102.42,102.43,102.4,102.43,182600000.0
2008-07-08 20:55:00,102.43,102.44,102.4,102.42,301300000.0
2008-07-08 20:56:00,102.42,102.43,102.41,102.42,171800000.0
2008-07-08 20:57:00,102.42,102.42,102.39,102.41,205800000.0
2008-07-08 20:58:00,102.41,102.43,102.4,102.43,186400000.0
2008-07-08 20:59:00,102.425,102.45,102.42,102.43,295700000.0
2008-07-08 21:00:00,102.43,102.44,102.41,102.41,173500000.0
2008-07-08 21:01:00,102.41,102.41,102.38,102.39,193300000.0
2008-07-08 21:02:00,102.39,102.4,102.385,102.4,184300000.0
2008-07-08 21:03:00,102.4,102.43,102.4,102.41,236600000.0
2008-07-08 21:04:00,102.415,102.45,102.415,102.44,160300000.0
2008-07-08 21:05:00,102.44,102.45,102.43,102.44,353900000.0
2008-07-08 21:06:00,102.44,102.45,102.44,102.44,84900000.0
2008-07-08 21:07:00,102.45,102.47,102.41,102.42,260300000.0
2008-07-08 21:08:00,102.43,102.45,102.42,102.45,230000000.0
2008-07-08 21:09:00,102.45,102.45,102.42,102.42,162800000.0
2008-07-08 21:10:00,102.42,102.43,102.4,102.415,173600000.0
2008-07-08 21:11:00,102.41,102.43,102.41,102.43,59400000.0
2008-07-08 21:12:00,102.43,102.44,102.42,102.44,133000000.0
2008-07-08 21:13:00,102.44,102.45,102.44,102.44,65200000.0
2008-07-08 21:14:00,102.44,102.46,102.44,102.45,106300000.0
2008-07-08 21:15:00,102.46,102.46,102.44,102.45,118600000.0
2008-07-08 21:16:00,102.45,102.46,102.45,102.46,36100000.0
2008-07-08 21:17:00,102.46,102.46,102.44,102.45,137100000.0
2008-07-08 21:18:00,102.465,102.47,102.43,102.43,189800000.0
2008-07-08 21:19:00,102.43,102.44,102.42,102.44,86500000.0
2008-07-08 21:20:00,102.43,102.435,102.43,102.43,14700000.0
2008-07-08 21:21:00,102.43,102.44,102.42,102.42,14000000.0
2008-07-08 21:22:00,102.425,102.43,102.415,102.42,55500000.0
2008-07-08 21:23:00,102.42,102.43,102.41,102.41,121100000.0
2008-07-08 21:24:00,102.415,102.415,102.41,102.41,23000000.0
2008-07-08 21:25:00,102.415,102.415,102.415,102.415,1000000.0
2008-07-08 21:26:00,102.42,102.45,102.42,102.45,181400000.0
2008-07-08 21:27:00,102.455,102.47,102.45,102.45,58800000.0
2008-07-08 21:28:00,102.45,102.46,102.45,102.45,125700000.0
2008-07-08 21:29:00,102.45,102.45,102.44,102.45,147100000.0
2008-07-08 21:30:00,102.45,102.46,102.42,102.44,139000000.0
2008-07-08 21:31:00,102.44,102.47,102.43,102.47,125700000.0
2008-07-08 21:32:00,102.47,102.47,102.46,102.46,71600000.0
2008-07-08 21:33:00,102.46,102.47,102.43,102.44,247100000.0
2008-07-08 21:34:00,102.45,102.46,102.425,102.45,329400000.0
2008-07-08 21:35:00,102.45,102.46,102.445,102.45,100100000.0
2008-07-08 21:36:00,102.44,102.46,102.43,102.44,288600000.0
2008-07-08 21:37:00,102.45,102.46,102.43,102.43,163400000.0
2008-07-08 21:38:00,102.43,102.45,102.41,102.44,264700000.0
2008-07-08 21:39:00,102.44,102.45,102.42,102.44,232500000.0
2008-07-08 21:40:00,102.44,102.45,102.44,102.44,65100000.0
2008-07-08 21:41:00,102.45,102.47,102.44,102.46,139300000.0
2008-07-08 21:42:00,102.46,102.46,102.45,102.45,112200000.0
2008-07-08 21:43:00,102.45,102.46,102.44,102.45,77500000.0
2008-07-08 21:44:00,102.45,102.47,102.445,102.46,71800000.0
2008-07-08 21:45:00,102.46,102.51,102.46,102.49,314500000.0
2008-07-08 21:46:00,102.49,102.49,102.47,102.47,168500000.0
2008-07-08 21:47:00,102.47,102.48,102.47,102.47,77800000.0
2008-07-08 21:48:00,102.47,102.48,102.46,102.47,110000000.0
2008-07-08 21:49:00,102.47,102.47,102.45,102.455,194700000.0
2008-07-08 21:50:00,102.455,102.46,102.455,102.455,18400000.0
2008-07-08 21:51:00,102.455,102.5,102.455,102.5,108200000.0
2008-07-08 21:52:00,102.505,102.52,102.5,102.51,161900000.0
2008-07-08 21:53:00,102.51,102.54,102.51,102.53,104200000.0
2008-07-08 21:54:00,102.53,102.55,102.51,102.54,350400000.0
2008-07-08 21:55:00,102.54,102.56,102.53,102.54,238400000.0
2008-07-08 21:56:00,102.54,102.54,102.53,102.53,58800000.0
2008-07-08 21:57:00,102.53,102.535,102.525,102.535,59100000.0
2008-07-08 21:58:00,102.54,102.54,102.51,102.52,136100000.0
2008-07-08 21:59:00,102.53,102.53,102.5,102.51,161400000.0
2008-07-08 22:00:00,102.51,102.54,102.505,102.54,119500000.0
2008-07-08 22:01:00,102.54,102.58,102.54,102.57,464100000.0
2008-07-08 22:02:00,102.57,102.57,102.55,102.56,329000000.0
2008-07-08 22:03:00,102.56,102.57,102.55,102.555,272400000.0
2008-07-08 22:04:00,102.55,102.56,102.55,102.55,273700000.0
2008-07-08 22:05:00,102.545,102.55,102.535,102.55,202200000.0
2008-07-08 22:06:00,102.54,102.56,102.54,102.55,147300000.0
2008-07-08 22:07:00,102.55,102.55,102.53,102.54,233400000.0
2008-07-08 22:08:00,102.54,102.55,102.53,102.54,212100000.0
2008-07-08 22:09:00,102.53,102.54,102.52,102.53,151500000.0
2008-07-08 22:10:00,102.53,102.54,102.52,102.54,243400000.0
2008-07-08 22:11:00,102.53,102.54,102.53,102.53,131800000.0
2008-07-08 22:12:00,102.53,102.56,102.53,102.56,96000000.0
2008-07-08 22:13:00,102.56,102.59,102.56,102.58,87500000.0
2008-07-08 22:14:00,102.575,102.61,102.575,102.6,302700000.0
2008-07-08 22:15:00,102.6,102.62,102.59,102.61,275500000.0
2008-07-08 22:16:00,102.61,102.63,102.6,102.61,269900000.0
2008-07-08 22:17:00,102.61,102.62,102.61,102.62,153500000.0
2008-07-08 22:18:00,102.62,102.63,102.565,102.58,182100000.0
2008-07-08 22:19:00,102.58,102.6,102.56,102.58,256500000.0
2008-07-08 22:20:00,102.58,102.58,102.545,102.56,146500000.0
2008-07-08 22:21:00,102.56,102.57,102.55,102.56,142100000.0
2008-07-08 22:22:00,102.56,102.58,102.56,102.56,110800000.0
2008-07-08 22:23:00,102.56,102.56,102.55,102.56,125100000.0
2008-07-08 22:24:00,102.56,102.56,102.55,102.56,86200000.0
2008-07-08 22:25:00,102.56,102.56,102.55,102.56,105400000.0
2008-07-08 22:26:00,102.55,102.55,102.54,102.54,110500000.0
2008-07-08 22:27:00,102.54,102.55,102.535,102.535,167900000.0
2008-07-08 22:28:00,102.535,102.54,102.53,102.53,37400000.0
2008-07-08 22:29:00,102.53,102.53,102.495,102.5,101100000.0
2008-07-08 22:30:00,102.5,102.51,102.495,102.5,192800000.0
2008-07-08 22:31:00,102.5,102.51,102.495,102.5,104800000.0
2008-07-08 22:32:00,102.5,102.52,102.5,102.51,105800000.0
2008-07-08 22:33:00,102.51,102.515,102.505,102.515,34400000.0
2008-07-08 22:34:00,102.52,102.53,102.51,102.52,153100000.0
2008-07-08 22:35:00,102.525,102.53,102.52,102.53,88800000.0
2008-07-08 22:36:00,102.53,102.53,102.51,102.51,224700000.0
2008-07-08 22:37:00,102.51,102.52,102.51,102.515,72200000.0
2008-07-08 22:38:00,102.515,102.54,102.51,102.54,203600000.0
2008-07-08 22:39:00,102.54,102.56,102.53,102.54,176100000.0
2008-07-08 22:40:00,102.54,102.55,102.53,102.54,116600000.0
2008-07-08 22:41:00,102.54,102.55,102.525,102.55,83000000.0
2008-07-08 22:42:00,102.54,102.54,102.53,102.53,53900000.0
2008-07-08 22:43:00,102.53,102.53,102.52,102.52,42200000.0
2008-07-08 22:44:00,102.52,102.52,102.52,102.52,46100000.0
2008-07-08 22:45:00,102.52,102.54,102.51,102.53,186100000.0
2008-07-08 22:46:00,102.525,102.54,102.525,102.54,104900000.0
2008-07-08 22:47:00,102.54,102.55,102.52,102.53,350700000.0
2008-07-08 22:48:00,102.53,102.53,102.52,102.52,116300000.0
2008-07-08 22:49:00,102.52,102.52,102.5,102.5,193800000.0
2008-07-08 22:50:00,102.5,102.51,102.5,102.51,20200000.0
2008-07-08 22:51:00,102.51,102.53,102.51,102.515,98000000.0
2008-07-08 22:52:00,102.51,102.52,102.51,102.51,40900000.0
2008-07-08 22:53:00,102.51,102.51,102.48,102.48,83900000.0
2008-07-08 22:54:00,102.48,102.48,102.48,102.48,4800000.0
2008-07-08 22:55:00,102.48,102.48,102.47,102.48,102100000.0
2008-07-08 22:56:00,102.48,102.49,102.47,102.48,270000000.0
2008-07-08 22:57:00,102.48,102.5,102.48,102.5,81200000.0
2008-07-08 22:58:00,102.49,102.5,102.485,102.5,27600000.0
2008-07-08 22:59:00,102.5,102.51,102.49,102.49,62900000.0
2008-07-08 23:00:00,102.485,102.515,102.47,102.47,27400000.0
2008-07-08 23:01:00,102.46,102.47,102.46,102.47,9600000.0
2008-07-08 23:02:00,102.52,102.52,102.5,102.505,10100000.0
2008-07-08 23:03:00,102.5,102.52,102.49,102.52,44300000.0
2008-07-08 23:04:00,102.52,102.53,102.51,102.53,33200000.0
2008-07-08 23:05:00,102.53,102.53,102.5,102.52,14500000.0
2008-07-08 23:06:00,102.52,102.52,102.5,102.52,15600000.0
2008-07-08 23:07:00,102.52,102.55,102.52,102.55,27200000.0
2008-07-08 23:08:00,102.55,102.55,102.5,102.5,88200000.0
2008-07-08 23:09:00,102.5,102.5,102.475,102.49,42900000.0
2008-07-08 23:10:00,102.49,102.5,102.48,102.48,44600000.0
2008-07-08 23:11:00,102.485,102.485,102.485,102.485,2800000.0
2008-07-08 23:12:00,102.485,102.5,102.48,102.48,29700000.0
2008-07-08 23:13:00,102.48,102.48,102.435,102.435,10800000.0
2008-07-08 23:14:00,102.45,102.46,102.445,102.46,21700000.0
2008-07-08 23:15:00,102.46,102.48,102.455,102.46,27000000.0
2008-07-08 23:16:00,102.46,102.46,102.45,102.45,5000000.0
2008-07-08 23:17:00,102.46,102.46,102.44,102.45,110200000.0
2008-07-08 23:18:00,102.45,102.45,102.43,102.43,18400000.0
2008-07-08 23:19:00,102.43,102.44,102.43,102.44,102700000.0
2008-07-08 23:20:00,102.43,102.43,102.4,102.42,122400000.0
2008-07-08 23:21:00,102.42,102.43,102.41,102.42,106500000.0
2008-07-08 23:22:00,102.42,102.43,102.42,102.43,19000000.0
2008-07-08 23:23:00,102.42,102.45,102.42,102.43,216400000.0
2008-07-08 23:24:00,102.43,102.455,102.43,102.44,36500000.0
2008-07-08 23:25:00,102.44,102.44,102.43,102.44,45600000.0
2008-07-08 23:26:00,102.43,102.44,102.43,102.44,90100000.0
2008-07-08 23:27:00,102.445,102.465,102.445,102.465,11600000.0
2008-07-08 23:28:00,102.45,102.45,102.45,102.45,4800000.0
2008-07-08 23:29:00,102.45,102.45,102.43,102.43,58200000.0
2008-07-08 23:30:00,102.43,102.43,102.43,102.43,12400000.0
2008-07-08 23:31:00,102.41,102.44,102.41,102.42,125100000.0
2008-07-08 23:32:00,102.42,102.43,102.42,102.42,83600000.0
2008-07-08 23:33:00,102.42,102.42,102.42,102.42,5800000.0
2008-07-08 23:34:00,102.41,102.421,102.393,102.421,152800000.0
2008-07-08 23:35:00,102.42,102.43,102.42,102.42,17500000.0
2008-07-08 23:36:00,102.42,102.42,102.4,102.4,54800000.0
2008-07-08 23:37:00,102.4,102.41,102.4,102.4,48300000.0
2008-07-08 23:38:00,102.4,102.4,102.39,102.39,10600000.0
2008-07-08 23:39:00,102.39,102.41,102.39,102.41,45600000.0
2008-07-08 23:40:00,102.41,102.42,102.41,102.42,74100000.0
2008-07-08 23:41:00,102.42,102.44,102.4,102.42,125200000.0
2008-07-08 23:42:00,102.42,102.42,102.41,102.41,63000000.0
2008-07-08 23:43:00,102.41,102.43,102.41,102.43,59800000.0
2008-07-08 23:44:00,102.43,102.46,102.43,102.45,94900000.0
2008-07-08 23:45:00,102.46,102.46,102.45,102.45,24000000.0
2008-07-08 23:46:00,102.45,102.45,102.43,102.44,49000000.0
2008-07-08 23:47:00,102.44,102.46,102.44,102.46,142200000.0
2008-07-08 23:48:00,102.45,102.45,102.45,102.45,10600000.0
2008-07-08 23:49:00,102.45,102.45,102.43,102.43,30100000.0
2008-07-08 23:50:00,102.43,102.44,102.43,102.43,128700000.0
2008-07-08 23:51:00,102.43,102.43,102.42,102.42,26000000.0
2008-07-08 23:52:00,102.382,102.42,102.365,102.42,366900002.0
2008-07-08 23:53:00,102.42,102.42,102.41,102.41,16400000.0
2008-07-08 23:54:00,102.41,102.41,102.4,102.4,10600000.0
2008-07-08 23:55:00,102.338,102.403,102.338,102.403,87000000.0
2008-07-08 23:56:00,102.4,102.41,102.4,102.4,39700000.0
2008-07-08 23:57:00,102.343,102.4,102.336,102.374,205800000.0
2008-07-08 23:58:00,102.4,102.4,102.4,102.4,21200000.0
2008-07-08 23:59:00,102.4,102.4,102.38,102.39,61700000.0
2008-07-09 00:00:00,102.39,102.43,102.39,102.4,201700000.0
2008-07-09 00:01:00,102.4,102.435,102.39,102.425,109100000.0
2008-07-09 00:02:00,102.43,102.435,102.43,102.43,49800000.0
2008-07-09 00:03:00,102.43,102.43,102.43,102.43,21000000.0
2008-07-09 00:04:00,102.43,102.43,102.43,102.43,33500000.0
2008-07-09 00:05:00,102.43,102.44,102.42,102.42,98100000.0
2008-07-09 00:06:00,102.42,102.44,102.42,102.43,94200000.0
2008-07-09 00:07:00,102.43,102.43,102.41,102.41,105000000.0
2008-07-09 00:08:00,102.415,102.42,102.4,102.4,102600000.0
2008-07-09 00:09:00,102.374,102.402,102.353,102.37,168400000.0
2008-07-09 00:10:00,102.4,102.4,102.38,102.38,52000000.0
2008-07-09 00:11:00,102.38,102.39,102.38,102.38,49000000.0
2008-07-09 00:12:00,102.38,102.38,102.38,102.38,4800000.0
2008-07-09 00:13:00,102.38,102.4,102.38,102.39,40600000.0
2008-07-09 00:14:00,102.372,102.409,102.331,102.371,447599999.0
2008-07-09 00:15:00,102.39,102.41,102.39,102.41,15200000.0
2008-07-09 00:16:00,102.41,102.41,102.4,102.41,21200000.0
2008-07-09 00:17:00,102.41,102.41,102.4,102.41,25000000.0
2008-07-09 00:18:00,102.41,102.41,102.4,102.4,38400000.0
2008-07-09 00:19:00,102.4,102.4,102.4,102.4,9600000.0
2008-07-09 00:20:00,102.4,102.41,102.4,102.4,33600000.0
2008-07-09 00:21:00,102.4,102.4,102.39,102.4,47300000.0
2008-07-09 00:22:00,102.384,102.415,102.343,102.4,293800000.0
2008-07-09 00:23:00,102.4,102.4,102.39,102.39,38700000.0
2008-07-09 00:24:00,102.385,102.39,102.38,102.39,24200000.0
2008-07-09 00:25:00,102.38,102.39,102.38,102.39,30100000.0
2008-07-09 00:26:00,102.39,102.39,102.39,102.39,5800000.0
2008-07-09 00:27:00,102.39,102.41,102.39,102.4,115700000.0
2008-07-09 00:28:00,102.4,102.41,102.4,102.4,40400000.0
2008-07-09 00:29:00,102.4,102.41,102.4,102.41,101800000.0
2008-07-09 00:30:00,102.41,102.43,102.41,102.43,99100000.0
2008-07-09 00:31:00,102.43,102.45,102.42,102.43,189400000.0
2008-07-09 00:32:00,102.43,102.43,102.42,102.42,19400000.0
2008-07-09 00:33:00,102.42,102.42,102.42,102.42,20400000.0
2008-07-09 00:34:00,102.42,102.42,102.41,102.41,42600000.0
2008-07-09 00:35:00,102.417,102.426,102.354,102.426,116100000.0
2008-07-09 00:36:00,102.42,102.42,102.41,102.42,140100000.0
2008-07-09 00:37:00,102.42,102.42,102.42,102.42,7800000.0
2008-07-09 00:38:00,102.44,102.44,102.44,102.44,1000000.0
2008-07-09 00:39:00,102.44,102.44,102.41,102.41,38600000.0
2008-07-09 00:40:00,102.41,102.42,102.41,102.42,22700000.0
2008-07-09 00:41:00,102.42,102.42,102.41,102.41,9600000.0
2008-07-09 00:42:00,102.41,102.43,102.41,102.43,42700000.0
2008-07-09 00:43:00,102.43,102.45,102.41,102.44,163600000.0
2008-07-09 00:44:00,102.44,102.44,102.42,102.43,198700000.0
2008-07-09 00:45:00,102.43,102.43,102.43,102.43,75500000.0
2008-07-09 00:46:00,102.43,102.43,102.41,102.41,49900000.0
2008-07-09 00:47:00,102.41,102.42,102.41,102.42,16400000.0
2008-07-09 00:48:00,102.415,102.415,102.4,102.41,56500000.0
2008-07-09 00:49:00,102.358,102.409,102.358,102.389,70100000.0
2008-07-09 00:50:00,102.41,102.43,102.41,102.41,265700000.0
2008-07-09 00:51:00,102.41,102.43,102.41,102.43,138800000.0
2008-07-09 00:52:00,102.43,102.43,102.42,102.42,39300000.0
2008-07-09 00:53:00,102.42,102.42,102.4,102.42,204900000.0
2008-07-09 00:54:00,102.41,102.42,102.4,102.41,182600000.0
2008-07-09 00:55:00,102.41,102.41,102.4,102.41,100200000.0
2008-07-09 00:56:00,102.41,102.41,102.4,102.41,38700000.0
2008-07-09 00:57:00,102.41,102.41,102.4,102.41,72700000.0
2008-07-09 00:58:00,102.41,102.43,102.41,102.43,46800000.0
2008-07-09 00:59:00,102.43,102.43,102.41,102.42,125100000.0
2008-07-09 01:00:00,102.42,102.42,102.39,102.42,42400000.0
2008-07-09 01:01:00,102.42,102.42,102.4,102.41,42700000.0
2008-07-09 01:02:00,102.41,102.45,102.41,102.43,67300000.0
2008-07-09 01:03:00,102.42,102.46,102.41,102.46,57800000.0
2008-07-09 01:04:00,102.45,102.46,102.44,102.44,31400000.0
2008-07-09 01:05:00,102.44,102.45,102.43,102.43,63400000.0
2008-07-09 01:06:00,102.43,102.44,102.415,102.43,53100000.0
2008-07-09 01:07:00,102.44,102.45,102.44,102.45,7700000.0
2008-07-09 01:08:00,102.45,102.47,102.45,102.47,12500000.0
2008-07-09 01:09:00,102.47,102.47,102.47,102.47,12000000.0
2008-07-09 01:10:00,102.46,102.46,102.45,102.45,3500000.0
2008-07-09 01:11:00,102.45,102.46,102.44,102.46,35400000.0
2008-07-09 01:12:00,102.46,102.5,102.45,102.5,109100000.0
2008-07-09 01:13:00,102.5,102.5,102.46,102.49,90500000.0
2008-07-09 01:14:00,102.49,102.49,102.48,102.48,15900000.0
2008-07-09 01:15:00,102.48,102.48,102.46,102.46,43800000.0
2008-07-09 01:16:00,102.46,102.46,102.46,102.46,24500000.0
2008-07-09 01:17:00,102.46,102.47,102.46,102.47,92900001.0
2008-07-09 01:18:00,102.47,102.5,102.47,102.5,151300000.0
2008-07-09 01:19:00,102.5,102.5,102.48,102.5,159500000.0
2008-07-09 01:20:00,102.5,102.51,102.49,102.51,175900000.0
2008-07-09 01:21:00,102.52,102.52,102.51,102.52,95700000.0
2008-07-09 01:22:00,102.52,102.52,102.5,102.5,274100003.0
2008-07-09 01:23:00,102.505,102.505,102.5,102.5,172600002.0
2008-07-09 01:24:00,102.5,102.5,102.5,102.5,159100000.0
2008-07-09 01:25:00,102.5,102.51,102.5,102.51,27600000.0
2008-07-09 01:26:00,102.51,102.51,102.5,102.51,22300000.0
2008-07-09 01:27:00,102.52,102.52,102.51,102.515,27500000.0
2008-07-09 01:28:00,102.52,102.53,102.51,102.53,115800000.0
2008-07-09 01:29:00,102.53,102.54,102.52,102.52,87000000.0
2008-07-09 01:30:00,102.52,102.54,102.52,102.54,75000000.0
2008-07-09 01:31:00,102.53,102.54,102.52,102.54,105800000.0
2008-07-09 01:32:00,102.54,102.54,102.52,102.53,107900000.0
2008-07-09 01:33:00,102.53,102.53,102.51,102.51,296500000.0
2008-07-09 01:34:00,102.52,102.525,102.5,102.52,257000000.0
2008-07-09 01:35:00,102.52,102.56,102.52,102.56,138900000.0
2008-07-09 01:36:00,102.56,102.57,102.54,102.54,93900000.0
2008-07-09 01:37:00,102.54,102.55,102.51,102.51,281600000.0
2008-07-09 01:38:00,102.51,102.51,102.51,102.51,36600000.0
2008-07-09 01:39:00,102.51,102.55,102.51,102.55,40300000.0
2008-07-09 01:40:00,102.55,102.57,102.55,102.55,19000000.0
2008-07-09 01:41:00,102.55,102.56,102.55,102.56,12000000.0
2008-07-09 01:42:00,102.56,102.57,102.55,102.55,73700000.0
2008-07-09 01:43:00,102.56,102.57,102.545,102.55,507300000.0
2008-07-09 01:44:00,102.55,102.59,102.55,102.59,403500001.0
2008-07-09 01:45:00,102.58,102.61,102.58,102.6,259900000.0
2008-07-09 01:46:00,102.6,102.61,102.57,102.57,378099999.0
2008-07-09 01:47:00,102.57,102.57,102.55,102.56,249100000.0
2008-07-09 01:48:00,102.56,102.56,102.55,102.56,142000000.0
2008-07-09 01:49:00,102.56,102.56,102.55,102.56,32600000.0
2008-07-09 01:50:00,102.56,102.56,102.51,102.52,164000000.0
2008-07-09 01:51:00,102.51,102.54,102.51,102.53,336400000.0
2008-07-09 01:52:00,102.53,102.55,102.52,102.54,242800000.0
2008-07-09 01:53:00,102.54,102.55,102.53,102.55,81700000.0
2008-07-09 01:54:00,102.55,102.56,102.54,102.55,239300000.0
2008-07-09 01:55:00,102.55,102.57,102.55,102.56,137400000.0
2008-07-09 01:56:00,102.56,102.59,102.56,102.58,117800000.0
2008-07-09 01:57:00,102.58,102.6,102.57,102.57,176700000.0
2008-07-09 01:58:00,102.57,102.58,102.56,102.57,312100000.0
2008-07-09 01:59:00,102.57,102.58,102.55,102.57,147400001.0
2008-07-09 02:00:00,102.57,102.57,102.53,102.53,464300000.0
2008-07-09 02:01:00,102.52,102.53,102.52,102.52,20600000.0
2008-07-09 02:02:00,102.52,102.52,102.5,102.52,323800000.0
2008-07-09 02:03:00,102.52,102.54,102.51,102.54,371400000.0
2008-07-09 02:04:00,102.54,102.55,102.52,102.52,228000000.0
2008-07-09 02:05:00,102.52,102.53,102.5,102.53,126100000.0
2008-07-09 02:06:00,102.53,102.53,102.51,102.515,28400000.0
2008-07-09 02:07:00,102.52,102.56,102.515,102.55,265700000.0
2008-07-09 02:08:00,102.555,102.56,102.55,102.55,69800000.0
2008-07-09 02:09:00,102.56,102.56,102.535,102.54,116200000.0
2008-07-09 02:10:00,102.54,102.56,102.52,102.54,176200000.0
2008-07-09 02:11:00,102.54,102.54,102.52,102.53,93500000.0
2008-07-09 02:12:00,102.53,102.54,102.53,102.53,84400000.0
2008-07-09 02:13:00,102.53,102.53,102.5,102.52,166800000.0
2008-07-09 02:14:00,102.52,102.53,102.515,102.52,53300000.0
2008-07-09 02:15:00,102.52,102.53,102.51,102.525,74400000.0
2008-07-09 02:16:00,102.525,102.54,102.525,102.53,39500000.0
2008-07-09 02:17:00,102.53,102.53,102.52,102.53,134700000.0
2008-07-09 02:18:00,102.525,102.54,102.525,102.54,142400000.0
2008-07-09 02:19:00,102.54,102.555,102.54,102.555,164300000.0
2008-07-09 02:20:00,102.56,102.57,102.555,102.57,131200000.0
2008-07-09 02:21:00,102.57,102.58,102.565,102.57,90000000.0
2008-07-09 02:22:00,102.57,102.58,102.57,102.58,76700000.0
2008-07-09 02:23:00,102.58,102.6,102.58,102.59,154300000.0
2008-07-09 02:24:00,102.59,102.59,102.57,102.57,53400000.0
2008-07-09 02:25:00,102.57,102.57,102.56,102.57,86700000.0
2008-07-09 02:26:00,102.57,102.58,102.57,102.58,56500000.0
2008-07-09 02:27:00,102.58,102.6,102.58,102.59,54700000.0
2008-07-09 02:28:00,102.59,102.6,102.58,102.58,52900000.0
2008-07-09 02:29:00,102.58,102.595,102.58,102.58,109200000.0
2008-07-09 02:30:00,102.58,102.58,102.495,102.57,170800000.0
2008-07-09 02:31:00,102.565,102.59,102.54,102.55,128600000.0
2008-07-09 02:32:00,102.55,102.55,102.495,102.51,182000000.0
2008-07-09 02:33:00,102.51,102.51,102.49,102.49,50200000.0
2008-07-09 02:34:00,102.495,102.525,102.495,102.525,69200000.0
2008-07-09 02:35:00,102.53,102.55,102.52,102.535,100100000.0
2008-07-09 02:36:00,102.54,102.56,102.53,102.54,105000000.0
2008-07-09 02:37:00,102.54,102.55,102.53,102.53,61000000.0
2008-07-09 02:38:00,102.53,102.53,102.51,102.52,80200000.0
2008-07-09 02:39:00,102.53,102.53,102.5,102.5,98900000.0
2008-07-09 02:40:00,102.51,102.52,102.5,102.51,112100000.0
2008-07-09 02:41:00,102.51,102.51,102.43,102.43,139300000.0
2008-07-09 02:42:00,102.43,102.46,102.42,102.46,190900000.0
2008-07-09 02:43:00,102.46,102.47,102.46,102.465,129900000.0
2008-07-09 02:44:00,102.465,102.47,102.465,102.465,14800000.0
2008-07-09 02:45:00,102.46,102.46,102.44,102.44,60600000.0
2008-07-09 02:46:00,102.44,102.45,102.43,102.43,225400000.0
2008-07-09 02:47:00,102.43,102.44,102.42,102.42,81300000.0
2008-07-09 02:48:00,102.42,102.42,102.37,102.38,113100000.0
2008-07-09 02:49:00,102.38,102.38,102.325,102.33,166000000.0
2008-07-09 02:50:00,102.33,102.375,102.33,102.37,168800000.0
2008-07-09 02:51:00,102.37,102.4,102.36,102.39,121000000.0
2008-07-09 02:52:00,102.39,102.42,102.39,102.4,65000000.0
2008-07-09 02:53:00,102.4,102.4,102.38,102.39,45500000.0
2008-07-09 02:54:00,102.39,102.4,102.36,102.38,47900000.0
2008-07-09 02:55:00,102.375,102.38,102.315,102.35,210400000.0
2008-07-09 02:56:00,102.35,102.36,102.31,102.31,131000000.0
2008-07-09 02:57:00,102.31,102.34,102.31,102.33,192800000.0
2008-07-09 02:58:00,102.33,102.35,102.33,102.35,31500000.0
2008-07-09 02:59:00,102.34,102.36,102.33,102.35,82700000.0
2008-07-09 03:00:00,102.35,102.35,102.32,102.33,144900000.0
2008-07-09 03:01:00,102.33,102.33,102.28,102.31,185500000.0
2008-07-09 03:02:00,102.31,102.33,102.3,102.3,164300000.0
2008-07-09 03:03:00,102.3,102.3,102.27,102.28,103100000.0
2008-07-09 03:04:00,102.28,102.3,102.26,102.29,172500000.0
2008-07-09 03:05:00,102.29,102.29,102.25,102.26,78800000.0
2008-07-09 03:06:00,102.26,102.26,102.2,102.2,75400000.0
2008-07-09 03:07:00,102.22,102.23,102.2,102.21,98400000.0
2008-07-09 03:08:00,102.21,102.26,102.21,102.24,71000000.0
2008-07-09 03:09:00,102.235,102.25,102.23,102.23,19000000.0
2008-07-09 03:10:00,102.23,102.25,102.23,102.23,83400000.0
2008-07-09 03:11:00,102.23,102.23,102.22,102.22,47100000.0
2008-07-09 03:12:00,102.22,102.22,102.18,102.19,85600000.0
2008-07-09 03:13:00,102.19,102.19,102.13,102.16,143300000.0
2008-07-09 03:14:00,102.16,102.19,102.15,102.19,110200000.0
2008-07-09 03:15:00,102.19,102.24,102.17,102.22,157200000.0
2008-07-09 03:16:00,102.22,102.23,102.21,102.21,47600000.0
2008-07-09 03:17:00,102.21,102.21,102.21,102.21,7800000.0
2008-07-09 03:18:00,102.21,102.22,102.21,102.21,29400000.0
2008-07-09 03:19:00,102.22,102.24,102.21,102.23,81700000.0
2008-07-09 03:20:00,102.23,102.23,102.2,102.2,84000000.0
2008-07-09 03:21:00,102.2,102.2,102.19,102.2,42800000.0
2008-07-09 03:22:00,102.2,102.2,102.18,102.19,39600000.0
2008-07-09 03:23:00,102.19,102.19,102.18,102.19,44100000.0
2008-07-09 03:24:00,102.19,102.19,102.19,102.19,3900000.0
2008-07-09 03:25:00,102.19,102.195,102.19,102.195,7100000.0
2008-07-09 03:26:00,102.2,102.23,102.2,102.23,56700000.0
2008-07-09 03:27:00,102.225,102.26,102.22,102.245,70400000.0
2008-07-09 03:28:00,102.24,102.26,102.23,102.24,45100000.0
2008-07-09 03:29:00,102.24,102.24,102.22,102.22,66600000.0
2008-07-09 03:30:00,102.22,102.22,102.035,102.07,245300000.0
2008-07-09 03:31:00,102.06,102.08,102.02,102.04,109400000.0
2008-07-09 03:32:00,102.04,102.09,102.04,102.09,159500000.0
2008-07-09 03:33:00,102.09,102.1,102.065,102.07,136000000.0
2008-07-09 03:34:00,102.08,102.13,102.08,102.115,102800000.0
2008-07-09 03:35:00,102.11,102.12,102.09,102.1,207600000.0
2008-07-09 03:36:00,102.1,102.1,102.1,102.1,40700000.0
2008-07-09 03:37:00,102.1,102.14,102.1,102.1,228500000.0
2008-07-09 03:38:00,102.1,102.11,102.09,102.1,34900000.0
2008-07-09 03:39:00,102.1,102.1,102.08,102.08,116400000.0
2008-07-09 03:40:00,102.09,102.1,102.09,102.09,51800000.0
2008-07-09 03:41:00,102.1,102.13,102.09,102.13,82400000.0
2008-07-09 03:42:00,102.13,102.14,102.11,102.12,163600000.0
2008-07-09 03:43:00,102.12,102.13,102.12,102.13,46700000.0
2008-07-09 03:44:00,102.13,102.14,102.13,102.14,53300000.0
2008-07-09 03:45:00,102.14,102.15,102.13,102.14,110600000.0
2008-07-09 03:46:00,102.14,102.15,102.13,102.15,89300000.0
2008-07-09 03:47:00,102.15,102.16,102.15,102.16,16900000.0
2008-07-09 03:48:00,102.17,102.17,102.15,102.16,30400000.0
2008-07-09 03:49:00,102.16,102.18,102.16,102.17,55500000.0
2008-07-09 03:50:00,102.18,102.18,102.16,102.16,23200000.0
2008-07-09 03:51:00,102.16,102.17,102.15,102.17,63700000.0
2008-07-09 03:52:00,102.16,102.18,102.16,102.17,90900000.0
2008-07-09 03:53:00,102.17,102.17,102.16,102.16,24900000.0
2008-07-09 03:54:00,102.17,102.17,102.14,102.14,36900000.0
2008-07-09 03:55:00,102.14,102.14,102.12,102.12,100200000.0
2008-07-09 03:56:00,102.12,102.13,102.1,102.11,93900000.0
2008-07-09 03:57:00,102.1,102.12,102.1,102.12,41100000.0
2008-07-09 03:58:00,102.12,102.15,102.12,102.14,55600000.0
2008-07-09 03:59:00,102.14,102.14,102.08,102.08,167200000.0
2008-07-09 04:00:00,102.08,102.13,102.08,102.12,120300000.0
2008-07-09 04:01:00,102.12,102.12,102.11,102.11,55600000.0
2008-07-09 04:02:00,102.11,102.13,102.1,102.13,119400000.0
2008-07-09 04:03:00,102.13,102.15,102.13,102.14,64200000.0
2008-07-09 04:04:00,102.14,102.14,102.14,102.14,3900000.0
2008-07-09 04:05:00,102.14,102.17,102.14,102.14,29400000.0
2008-07-09 04:06:00,102.14,102.15,102.14,102.14,15300000.0
2008-07-09 04:07:00,102.14,102.19,102.14,102.18,197800000.0
2008-07-09 04:08:00,102.18,102.19,102.14,102.16,100900000.0
2008-07-09 04:09:00,102.16,102.18,102.16,102.18,86000000.0
2008-07-09 04:10:00,102.18,102.18,102.17,102.18,45400000.0
2008-07-09 04:11:00,102.18,102.18,102.17,102.17,74300000.0
2008-07-09 04:12:00,102.17,102.17,102.16,102.16,72000000.0
2008-07-09 04:13:00,102.16,102.19,102.16,102.18,53400000.0
2008-07-09 04:14:00,102.18,102.19,102.18,102.19,7400000.0
2008-07-09 04:15:00,102.18,102.19,102.18,102.18,13100000.0
2008-07-09 04:16:00,102.18,102.19,102.18,102.18,41600000.0
2008-07-09 04:17:00,102.18,102.18,102.14,102.14,91200000.0
2008-07-09 04:18:00,102.14,102.21,102.14,102.19,86700000.0
2008-07-09 04:19:00,102.21,102.21,102.2,102.2,56600000.0
2008-07-09 04:20:00,102.2,102.25,102.2,102.23,142400000.0
2008-07-09 04:21:00,102.23,102.24,102.23,102.24,30200000.0
2008-07-09 04:22:00,102.24,102.25,102.24,102.25,41100000.0
2008-07-09 04:23:00,102.25,102.255,102.23,102.24,108300000.0
2008-07-09 04:24:00,102.24,102.25,102.23,102.23,26100000.0
2008-07-09 04:25:00,102.23,102.24,102.22,102.22,118300000.0
2008-07-09 04:26:00,102.23,102.24,102.22,102.22,36800000.0
2008-07-09 04:27:00,102.22,102.24,102.22,102.24,30900000.0
2008-07-09 04:28:00,102.23,102.24,102.22,102.24,121700000.0
2008-07-09 04:29:00,102.24,102.24,102.22,102.22,45100000.0
2008-07-09 04:30:00,102.22,102.24,102.22,102.23,50400000.0
2008-07-09 04:31:00,102.22,102.22,102.22,102.22,27100000.0
2008-07-09 04:32:00,102.22,102.22,102.18,102.18,106100000.0
2008-07-09 04:33:00,102.18,102.21,102.175,102.2,209600000.0
2008-07-09 04:34:00,102.2,102.2,102.18,102.2,167700000.0
2008-07-09 04:35:00,102.2,102.2,102.165,102.17,126400000.0
2008-07-09 04:36:00,102.17,102.17,102.16,102.16,60700000.0
2008-07-09 04:37:00,102.16,102.16,102.13,102.16,115400000.0
2008-07-09 04:38:00,102.16,102.16,102.14,102.15,46100000.0
2008-07-09 04:39:00,102.15,102.15,102.13,102.14,84600000.0
2008-07-09 04:40:00,102.14,102.14,102.14,102.14,48300000.0
2008-07-09 04:41:00,102.14,102.14,102.13,102.14,34000000.0
2008-07-09 04:42:00,102.13,102.14,102.13,102.14,13500000.0
2008-07-09 04:43:00,102.14,102.17,102.14,102.16,75900000.0
2008-07-09 04:44:00,102.16,102.17,102.16,102.17,79500000.0
2008-07-09 04:45:00,102.17,102.18,102.17,102.17,40400000.0
2008-07-09 04:46:00,102.16,102.18,102.16,102.18,36100000.0
2008-07-09 04:47:00,102.18,102.18,102.17,102.18,14800000.0
2008-07-09 04:48:00,102.18,102.19,102.18,102.19,75700000.0
2008-07-09 04:49:00,102.19,102.19,102.19,102.19,6500000.0
2008-07-09 04:50:00,102.18,102.18,102.13,102.15,107000000.0
2008-07-09 04:51:00,102.15,102.15,102.13,102.14,139400000.0
2008-07-09 04:52:00,102.14,102.14,102.13,102.14,63200000.0
2008-07-09 04:53:00,102.14,102.17,102.14,102.17,209300000.0
2008-07-09 04:54:00,102.17,102.17,102.16,102.16,25700000.0
2008-07-09 04:55:00,102.16,102.2,102.16,102.2,126600000.0
2008-07-09 04:56:00,102.2,102.2,102.17,102.17,61700000.0
2008-07-09 04:57:00,102.17,102.19,102.17,102.17,104800000.0
2008-07-09 04:58:00,102.17,102.18,102.16,102.17,39000000.0
2008-07-09 04:59:00,102.17,102.17,102.13,102.14,179600000.0
2008-07-09 05:00:00,102.14,102.15,102.1,102.12,174100000.0
2008-07-09 05:01:00,102.12,102.13,102.11,102.12,93500000.0
2008-07-09 05:02:00,102.12,102.13,102.11,102.11,11700000.0
2008-07-09 05:03:00,102.11,102.13,102.11,102.12,161700000.0
2008-07-09 05:04:00,102.12,102.13,102.12,102.12,20700000.0
2008-07-09 05:05:00,102.12,102.12,102.12,102.12,5200000.0
2008-07-09 05:06:00,102.12,102.13,102.12,102.12,20000000.0
2008-07-09 05:07:00,102.12,102.12,102.12,102.12,2600000.0
2008-07-09 05:08:00,102.12,102.13,102.12,102.12,25200000.0
2008-07-09 05:09:00,102.12,102.12,102.12,102.12,29900000.0
2008-07-09 05:10:00,102.13,102.135,102.13,102.13,18200000.0
2008-07-09 05:11:00,102.14,102.14,102.14,102.14,1300000.0
2008-07-09 05:12:00,102.13,102.13,102.13,102.13,12200000.0
2008-07-09 05:13:00,102.13,102.14,102.13,102.14,58300000.0
2008-07-09 05:14:00,102.14,102.14,102.13,102.14,29600000.0
2008-07-09 05:15:00,102.14,102.14,102.12,102.12,73900000.0
2008-07-09 05:16:00,102.12,102.13,102.12,102.12,48500000.0
2008-07-09 05:17:00,102.12,102.12,102.11,102.11,47800000.0
2008-07-09 05:18:00,102.12,102.12,102.1,102.11,149000000.0
2008-07-09 05:19:00,102.11,102.11,102.1,102.1,82100000.0
2008-07-09 05:20:00,102.1,102.1,102.09,102.09,71500000.0
2008-07-09 05:21:00,102.09,102.11,102.09,102.11,70800000.0
2008-07-09 05:22:00,102.11,102.11,102.11,102.11,9000000.0
2008-07-09 05:23:00,102.11,102.12,102.105,102.12,24100000.0
2008-07-09 05:24:00,102.12,102.12,102.1,102.11,21900000.0
2008-07-09 05:25:00,102.1,102.1,102.1,102.1,34500000.0
2008-07-09 05:26:00,102.1,102.11,102.07,102.1,93200000.0
2008-07-09 05:27:00,102.09,102.09,102.08,102.09,9700000.0
2008-07-09 05:28:00,102.09,102.09,102.08,102.09,18400000.0
2008-07-09 05:29:00,102.08,102.1,102.08,102.09,31200000.0
2008-07-09 05:30:00,102.09,102.09,102.05,102.05,89100000.0
2008-07-09 05:31:00,102.05,102.05,101.935,101.96,307600000.0
2008-07-09 05:32:00,101.96,101.98,101.87,101.9,306600000.0
2008-07-09 05:33:00,101.9,101.94,101.9,101.94,129500000.0
2008-07-09 05:34:00,101.94,101.94,101.86,101.92,354200000.0
2008-07-09 05:35:00,101.92,102.0,101.92,101.98,192100000.0
2008-07-09 05:36:00,101.975,102.0,101.97,101.99,128000000.0
2008-07-09 05:37:00,101.99,101.99,101.97,101.97,65500000.0
2008-07-09 05:38:00,101.97,101.99,101.96,101.96,288600000.0
2008-07-09 05:39:00,101.965,101.965,101.94,101.94,101300000.0
2008-07-09 05:40:00,101.94,101.94,101.92,101.94,94900000.0
2008-07-09 05:41:00,101.945,101.97,101.945,101.96,69600000.0
2008-07-09 05:42:00,101.955,101.985,101.95,101.98,59800000.0
2008-07-09 05:43:00,101.98,101.98,101.965,101.97,42500000.0
2008-07-09 05:44:00,101.97,101.99,101.96,101.99,57500000.0
2008-07-09 05:45:00,101.99,101.99,101.98,101.99,6100000.0
2008-07-09 05:46:00,101.98,102.03,101.98,102.015,64200000.0
2008-07-09 05:47:00,102.015,102.02,102.0,102.0,54400000.0
2008-07-09 05:48:00,102.0,102.02,102.0,102.02,16700000.0
2008-07-09 05:49:00,102.01,102.02,101.99,102.0,60900000.0
2008-07-09 05:50:00,102.0,102.0,101.99,102.0,17000000.0
2008-07-09 05:51:00,102.0,102.01,101.99,102.0,62800000.0
2008-07-09 05:52:00,102.0,102.01,101.99,101.99,81600000.0
2008-07-09 05:53:00,101.99,102.01,101.99,102.0,89100000.0
2008-07-09 05:54:00,102.0,102.04,102.0,102.04,82500000.0
2008-07-09 05:55:00,102.02,102.02,102.0,102.0,106300000.0
2008-07-09 05:56:00,102.0,102.0,101.99,102.0,52600000.0
2008-07-09 05:57:00,101.995,101.995,101.95,101.99,298200000.0
2008-07-09 05:58:00,101.99,101.99,101.95,101.98,116000000.0
2008-07-09 05:59:00,101.98,102.0,101.96,101.96,68600000.0
2008-07-09 06:00:00,101.96,101.97,101.95,101.97,25200000.0
2008-07-09 06:01:00,101.96,101.96,101.94,101.94,126100000.0
2008-07-09 06:02:00,101.95,101.98,101.94,101.94,69200000.0
2008-07-09 06:03:00,101.94,101.96,101.92,101.94,200400000.0
2008-07-09 06:04:00,101.95,101.96,101.94,101.96,56500000.0
2008-07-09 06:05:00,101.96,101.97,101.96,101.97,13000000.0
2008-07-09 06:06:00,101.97,102.0,101.97,101.97,75400000.0
2008-07-09 06:07:00,101.97,101.97,101.93,101.94,93700000.0
2008-07-09 06:08:00,101.94,101.94,101.88,101.9,187200000.0
2008-07-09 06:09:00,101.9,101.91,101.89,101.91,81500000.0
2008-07-09 06:10:00,101.91,101.94,101.89,101.94,93800000.0
2008-07-09 06:11:00,101.94,101.94,101.91,101.91,170200000.0
2008-07-09 06:12:00,101.91,101.91,101.89,101.89,134300000.0
2008-07-09 06:13:00,101.89,101.91,101.89,101.9,335400000.0
2008-07-09 06:14:00,101.9,101.93,101.89,101.91,152400000.0
2008-07-09 06:15:00,101.91,101.92,101.9,101.91,62600000.0
2008-07-09 06:16:00,101.91,101.92,101.9,101.92,73900000.0
2008-07-09 06:17:00,101.92,101.92,101.89,101.89,39200000.0
2008-07-09 06:18:00,101.89,101.92,101.87,101.89,122100000.0
2008-07-09 06:19:00,101.89,101.89,101.87,101.87,115200000.0
2008-07-09 06:20:00,101.87,101.88,101.81,101.85,121400000.0
2008-07-09 06:21:00,101.86,101.89,101.85,101.86,255800000.0
2008-07-09 06:22:00,101.86,101.88,101.86,101.88,139400000.0
2008-07-09 06:23:00,101.89,101.92,101.89,101.91,30300000.0
2008-07-09 06:24:00,101.91,101.91,101.89,101.9,91300000.0
2008-07-09 06:25:00,101.89,101.9,101.88,101.89,134200000.0
2008-07-09 06:26:00,101.89,101.9,101.88,101.88,117600000.0
2008-07-09 06:27:00,101.88,101.89,101.86,101.87,175700000.0
2008-07-09 06:28:00,101.87,101.92,101.86,101.91,557700000.0
2008-07-09 06:29:00,101.9,101.91,101.88,101.89,124400000.0
2008-07-09 06:30:00,101.89,101.9,101.87,101.88,42100000.0
2008-07-09 06:31:00,101.88,101.91,101.87,101.9,158400000.0
2008-07-09 06:32:00,101.9,101.93,101.88,101.91,274500000.0
2008-07-09 06:33:00,101.92,101.94,101.86,101.885,358900000.0
2008-07-09 06:34:00,101.88,101.95,101.88,101.91,355800000.0
2008-07-09 06:35:00,101.91,101.95,101.89,101.93,142600000.0
2008-07-09 06:36:00,101.93,101.94,101.92,101.93,100900000.0
2008-07-09 06:37:00,101.93,101.93,101.81,101.845,280800000.0
2008-07-09 06:38:00,101.845,101.87,101.83,101.86,238600000.0
2008-07-09 06:39:00,101.86,101.89,101.86,101.86,133500000.0
2008-07-09 06:40:00,101.86,101.88,101.85,101.87,156000000.0
2008-07-09 06:41:00,101.87,101.88,101.85,101.85,179400000.0
2008-07-09 06:42:00,101.85,101.87,101.83,101.84,213000000.0
2008-07-09 06:43:00,101.84,101.88,101.82,101.87,250800000.0
2008-07-09 06:44:00,101.87,101.87,101.8,101.85,276400000.0
2008-07-09 06:45:00,101.85,101.9,101.85,101.89,289300000.0
2008-07-09 06:46:00,101.9,101.91,101.87,101.9,195500000.0
2008-07-09 06:47:00,101.9,101.91,101.88,101.9,169800000.0
2008-07-09 06:48:00,101.9,101.93,101.9,101.93,143500000.0
2008-07-09 06:49:00,101.93,101.93,101.88,101.88,180300000.0
2008-07-09 06:50:00,101.88,101.9,101.88,101.9,160400000.0
2008-07-09 06:51:00,101.9,101.91,101.88,101.91,270100000.0
2008-07-09 06:52:00,101.9,101.9,101.87,101.88,121100000.0
2008-07-09 06:53:00,101.88,101.88,101.85,101.85,235200000.0
2008-07-09 06:54:00,101.85,101.89,101.85,101.88,275900000.0
2008-07-09 06:55:00,101.88,101.89,101.86,101.88,188800000.0
2008-07-09 06:56:00,101.88,101.9,101.88,101.88,127800000.0
2008-07-09 06:57:00,101.88,101.89,101.87,101.88,120600001.0
2008-07-09 06:58:00,101.88,101.93,101.88,101.88,198800000.0
2008-07-09 06:59:00,101.88,101.9,101.86,101.885,147800000.0
2008-07-09 07:00:00,101.885,101.885,101.82,101.82,128500000.0
2008-07-09 07:01:00,101.83,101.85,101.81,101.81,96700000.0
2008-07-09 07:02:00,101.81,101.83,101.79,101.82,303100000.0
2008-07-09 07:03:00,101.82,101.83,101.81,101.83,95000000.0
2008-07-09 07:04:00,101.825,101.84,101.81,101.83,131700000.0
2008-07-09 07:05:00,101.83,101.87,101.825,101.87,36100000.0
2008-07-09 07:06:00,101.86,101.88,101.84,101.86,177100000.0
2008-07-09 07:07:00,101.86,101.88,101.85,101.86,213800001.0
2008-07-09 07:08:00,101.85,101.87,101.83,101.83,258300000.0
2008-07-09 07:09:00,101.83,101.85,101.83,101.85,75100000.0
2008-07-09 07:10:00,101.86,101.89,101.85,101.87,356100000.0
2008-07-09 07:11:00,101.87,101.88,101.86,101.87,72700000.0
2008-07-09 07:12:00,101.87,101.89,101.84,101.87,242000000.0
2008-07-09 07:13:00,101.87,101.88,101.855,101.86,155000000.0
2008-07-09 07:14:00,101.85,101.87,101.84,101.86,280300000.0
2008-07-09 07:15:00,101.87,101.88,101.85,101.86,208000000.0
2008-07-09 07:16:00,101.86,101.9,101.86,101.88,99200000.0
2008-07-09 07:17:00,101.88,101.88,101.85,101.87,106600000.0
2008-07-09 07:18:00,101.87,101.885,101.87,101.87,75900000.0
2008-07-09 07:19:00,101.87,101.87,101.84,101.85,183000000.0
2008-07-09 07:20:00,101.85,101.86,101.82,101.86,86500000.0
2008-07-09 07:21:00,101.86,101.86,101.8,101.81,88300000.0
2008-07-09 07:22:00,101.81,101.87,101.81,101.86,204000000.0
2008-07-09 07:23:00,101.87,101.89,101.87,101.89,86200000.0
2008-07-09 07:24:00,101.89,101.91,101.89,101.91,54000000.0
2008-07-09 07:25:00,101.91,101.91,101.86,101.87,139900000.0
2008-07-09 07:26:00,101.87,101.91,101.86,101.9,147200000.0
2008-07-09 07:27:00,101.9,101.99,101.9,101.92,118800000.0
2008-07-09 07:28:00,101.91,101.95,101.91,101.945,240600000.0
2008-07-09 07:29:00,101.94,101.94,101.925,101.935,132600000.0
2008-07-09 07:30:00,101.94,101.97,101.92,101.96,301600000.0
2008-07-09 07:31:00,101.96,102.02,101.96,102.0,238300000.0
2008-07-09 07:32:00,101.99,102.0,101.95,101.96,180200000.0
2008-07-09 07:33:00,101.96,101.98,101.94,101.97,218800000.0
2008-07-09 07:34:00,101.97,101.98,101.96,101.96,119100000.0
2008-07-09 07:35:00,101.96,101.97,101.93,101.93,145300000.0
2008-07-09 07:36:00,101.92,101.94,101.92,101.92,281100000.0
2008-07-09 07:37:00,101.92,101.95,101.92,101.93,114500000.0
2008-07-09 07:38:00,101.93,101.94,101.92,101.92,140900000.0
2008-07-09 07:39:00,101.92,101.94,101.92,101.93,204100000.0
2008-07-09 07:40:00,101.93,101.93,101.9,101.93,148800000.0
2008-07-09 07:41:00,101.94,101.96,101.92,101.92,196500000.0
2008-07-09 07:42:00,101.92,101.97,101.92,101.95,111500000.0
2008-07-09 07:43:00,101.95,101.96,101.93,101.95,126200000.0
2008-07-09 07:44:00,101.94,101.94,101.91,101.92,132700000.0
2008-07-09 07:45:00,101.92,101.92,101.9,101.92,103200000.0
2008-07-09 07:46:00,101.91,101.93,101.91,101.93,53900000.0
2008-07-09 07:47:00,101.93,101.93,101.91,101.92,85800000.0
2008-07-09 07:48:00,101.92,101.93,101.88,101.885,195000000.0
2008-07-09 07:49:00,101.89,101.93,101.89,101.93,151700000.0
2008-07-09 07:50:00,101.93,101.97,101.93,101.97,82200000.0
2008-07-09 07:51:00,101.96,101.98,101.96,101.96,52800000.0
2008-07-09 07:52:00,101.96,101.96,101.93,101.93,140100000.0
2008-07-09 07:53:00,101.93,101.94,101.91,101.92,230100000.0
2008-07-09 07:54:00,101.92,101.92,101.89,101.9,154400000.0
2008-07-09 07:55:00,101.9,101.96,101.89,101.94,168600000.0
2008-07-09 07:56:00,101.94,101.95,101.91,101.94,222400000.0
2008-07-09 07:57:00,101.94,101.94,101.915,101.94,66100000.0
2008-07-09 07:58:00,101.94,101.95,101.94,101.95,64700000.0
2008-07-09 07:59:00,101.95,101.96,101.935,101.96,62200000.0
2008-07-09 08:00:00,101.96,101.96,101.91,101.92,236100000.0
2008-07-09 08:01:00,101.92,101.94,101.92,101.925,142800000.0
2008-07-09 08:02:00,101.92,101.97,101.92,101.965,71600000.0
2008-07-09 08:03:00,101.96,102.0,101.96,101.96,103800000.0
2008-07-09 08:04:00,101.96,101.96,101.94,101.94,50700000.0
2008-07-09 08:05:00,101.94,101.98,101.94,101.98,119300000.0
2008-07-09 08:06:00,101.98,102.0,101.98,101.99,143900000.0
2008-07-09 08:07:00,101.98,102.03,101.98,102.03,169100000.0
2008-07-09 08:08:00,102.02,102.03,101.995,102.025,191100000.0
2008-07-09 08:09:00,102.03,102.04,102.01,102.03,191500000.0
2008-07-09 08:10:00,102.03,102.09,102.03,102.07,264700000.0
2008-07-09 08:11:00,102.065,102.13,102.05,102.1,253800000.0
2008-07-09 08:12:00,102.11,102.11,102.07,102.08,306800000.0
2008-07-09 08:13:00,102.08,102.09,102.05,102.055,158200000.0
2008-07-09 08:14:00,102.055,102.07,102.055,102.065,199600000.0
2008-07-09 08:15:00,102.065,102.11,102.06,102.11,159200000.0
2008-07-09 08:16:00,102.11,102.15,102.11,102.13,292400000.0
2008-07-09 08:17:00,102.13,102.18,102.12,102.16,256000000.0
2008-07-09 08:18:00,102.16,102.17,102.12,102.12,369300000.0
2008-07-09 08:19:00,102.12,102.17,102.12,102.17,234700000.0
2008-07-09 08:20:00,102.17,102.19,102.17,102.18,227500000.0
2008-07-09 08:21:00,102.18,102.21,102.17,102.21,191900000.0
2008-07-09 08:22:00,102.21,102.21,102.17,102.18,118500000.0
2008-07-09 08:23:00,102.18,102.18,102.16,102.16,340800000.0
2008-07-09 08:24:00,102.16,102.18,102.16,102.18,291600000.0
2008-07-09 08:25:00,102.175,102.18,102.13,102.14,253300000.0
2008-07-09 08:26:00,102.14,102.17,102.14,102.15,296100000.0
2008-07-09 08:27:00,102.14,102.15,102.12,102.13,334199999.0
2008-07-09 08:28:00,102.13,102.18,102.12,102.15,329100000.0
2008-07-09 08:29:00,102.15,102.17,102.13,102.14,226600000.0
2008-07-09 08:30:00,102.14,102.15,102.105,102.105,121400000.0
2008-07-09 08:31:00,102.11,102.115,102.1,102.11,148900000.0
2008-07-09 08:32:00,102.11,102.11,102.07,102.075,107500000.0
2008-07-09 08:33:00,102.075,102.12,102.07,102.12,206100000.0
2008-07-09 08:34:00,102.12,102.12,102.1,102.11,195800000.0
2008-07-09 08:35:00,102.11,102.13,102.11,102.12,153100000.0
2008-07-09 08:36:00,102.12,102.14,102.08,102.1,242300000.0
2008-07-09 08:37:00,102.11,102.13,102.11,102.13,161100000.0
2008-07-09 08:38:00,102.13,102.13,102.11,102.12,57500000.0
2008-07-09 08:39:00,102.13,102.13,102.1,102.1,85600000.0
2008-07-09 08:40:00,102.095,102.1,102.06,102.08,135300000.0
2008-07-09 08:41:00,102.08,102.085,102.035,102.035,172800000.0
2008-07-09 08:42:00,102.035,102.05,101.99,101.99,288900000.0
2008-07-09 08:43:00,101.99,102.0,101.93,101.98,231900000.0
2008-07-09 08:44:00,101.98,101.99,101.96,101.98,222100000.0
2008-07-09 08:45:00,101.98,102.0,101.96,102.0,335800000.0
2008-07-09 08:46:00,102.0,102.02,101.975,101.98,245500000.0
2008-07-09 08:47:00,101.98,101.98,101.96,101.96,81100000.0
2008-07-09 08:48:00,101.96,101.98,101.945,101.965,233300000.0
2008-07-09 08:49:00,101.96,101.96,101.935,101.94,94900000.0
2008-07-09 08:50:00,101.94,101.96,101.94,101.95,71300000.0
2008-07-09 08:51:00,101.95,101.98,101.94,101.97,57700000.0
2008-07-09 08:52:00,101.97,101.99,101.96,101.98,59000000.0
2008-07-09 08:53:00,101.98,101.98,101.96,101.97,146400000.0
2008-07-09 08:54:00,101.97,101.995,101.97,101.995,189800000.0
2008-07-09 08:55:00,101.99,102.035,101.99,102.03,162500000.0
2008-07-09 08:56:00,102.03,102.03,102.0,102.0,51600000.0
2008-07-09 08:57:00,102.0,102.015,101.99,102.01,138100000.0
2008-07-09 08:58:00,102.01,102.03,102.01,102.01,132500000.0
2008-07-09 08:59:00,102.01,102.02,101.995,102.02,99100000.0
2008-07-09 09:00:00,102.02,102.03,102.0,102.02,168800000.0
2008-07-09 09:01:00,102.02,102.03,102.0,102.02,243100000.0
2008-07-09 09:02:00,102.02,102.04,101.99,102.02,240000000.0
2008-07-09 09:03:00,102.02,102.02,102.0,102.0,84300000.0
2008-07-09 09:04:00,102.0,102.01,101.975,101.99,136500000.0
2008-07-09 09:05:00,101.99,102.03,101.99,102.02,158700000.0
2008-07-09 09:06:00,102.02,102.02,102.01,102.01,92400000.0
2008-07-09 09:07:00,102.01,102.01,101.995,102.01,128400000.0
2008-07-09 09:08:00,102.01,102.01,101.99,101.99,45600000.0
2008-07-09 09:09:00,101.99,102.0,101.93,101.93,265000000.0
2008-07-09 09:10:00,101.93,101.96,101.93,101.96,172700000.0
2008-07-09 09:11:00,101.96,101.965,101.95,101.96,210600000.0
2008-07-09 09:12:00,101.96,101.99,101.955,101.98,127600000.0
2008-07-09 09:13:00,101.98,102.0,101.97,101.99,168600000.0
2008-07-09 09:14:00,101.98,102.02,101.97,102.01,155800000.0
2008-07-09 09:15:00,102.01,102.03,102.01,102.03,126100000.0
2008-07-09 09:16:00,102.03,102.05,102.01,102.04,166000000.0
2008-07-09 09:17:00,102.04,102.05,101.99,101.99,211100000.0
2008-07-09 09:18:00,101.99,102.0,101.96,102.0,129200000.0
2008-07-09 09:19:00,102.0,102.0,101.96,101.99,141700000.0
2008-07-09 09:20:00,101.99,102.0,101.97,101.97,83400000.0
2008-07-09 09:21:00,101.97,101.99,101.965,101.99,97800000.0
2008-07-09 09:22:00,101.98,102.01,101.98,101.99,196500000.0
2008-07-09 09:23:00,101.99,102.04,101.96,102.02,271500000.0
2008-07-09 09:24:00,102.02,102.03,102.0,102.01,170000000.0
2008-07-09 09:25:00,102.01,102.03,102.0,102.02,73500000.0
2008-07-09 09:26:00,102.02,102.09,102.02,102.09,149400000.0
2008-07-09 09:27:00,102.09,102.13,102.06,102.13,252000000.0
2008-07-09 09:28:00,102.13,102.14,102.11,102.13,252500000.0
2008-07-09 09:29:00,102.13,102.17,102.11,102.13,249800000.0
2008-07-09 09:30:00,102.13,102.14,102.11,102.115,201600000.0
2008-07-09 09:31:00,102.115,102.16,102.115,102.16,151100000.0
2008-07-09 09:32:00,102.16,102.22,102.15,102.2,258400000.0
2008-07-09 09:33:00,102.2,102.21,102.17,102.2,288300000.0
2008-07-09 09:34:00,102.2,102.22,102.19,102.205,232800000.0
2008-07-09 09:35:00,102.2,102.2,102.155,102.165,262000000.0
2008-07-09 09:36:00,102.165,102.175,102.16,102.17,352600000.0
2008-07-09 09:37:00,102.17,102.19,102.17,102.18,195900000.0
2008-07-09 09:38:00,102.18,102.19,102.16,102.18,87400000.0
2008-07-09 09:39:00,102.18,102.19,102.18,102.19,21100000.0
2008-07-09 09:40:00,102.19,102.19,102.16,102.16,65300000.0
2008-07-09 09:41:00,102.16,102.21,102.16,102.21,157600000.0
2008-07-09 09:42:00,102.2,102.22,102.19,102.21,208600000.0
2008-07-09 09:43:00,102.215,102.24,102.2,102.2,260100000.0
2008-07-09 09:44:00,102.2,102.25,102.19,102.24,118500000.0
2008-07-09 09:45:00,102.23,102.235,102.18,102.2,250600000.0
2008-07-09 09:46:00,102.2,102.235,102.2,102.235,82800000.0
2008-07-09 09:47:00,102.24,102.26,102.235,102.24,65700000.0
2008-07-09 09:48:00,102.24,102.24,102.215,102.215,88400000.0
2008-07-09 09:49:00,102.22,102.255,102.22,102.245,72900000.0
2008-07-09 09:50:00,102.245,102.3,102.22,102.22,150400000.0
2008-07-09 09:51:00,102.225,102.225,102.185,102.21,267900000.0
2008-07-09 09:52:00,102.195,102.2,102.165,102.17,71200000.0
2008-07-09 09:53:00,102.165,102.175,102.155,102.17,71000000.0
2008-07-09 09:54:00,102.16,102.195,102.16,102.17,99400000.0
2008-07-09 09:55:00,102.17,102.19,102.16,102.17,187700000.0
2008-07-09 09:56:00,102.175,102.19,102.175,102.19,89200000.0
2008-07-09 09:57:00,102.19,102.2,102.17,102.18,70700000.0
2008-07-09 09:58:00,102.18,102.18,102.17,102.18,135400000.0
2008-07-09 09:59:00,102.185,102.19,102.16,102.16,157500000.0
2008-07-09 10:00:00,102.16,102.18,102.15,102.18,90200000.0
2008-07-09 10:01:00,102.17,102.18,102.17,102.17,157100000.0
2008-07-09 10:02:00,102.17,102.18,102.165,102.17,84100000.0
2008-07-09 10:03:00,102.17,102.175,102.16,102.17,88900000.0
2008-07-09 10:04:00,102.16,102.175,102.14,102.15,76300000.0
2008-07-09 10:05:00,102.14,102.16,102.14,102.16,108300000.0
2008-07-09 10:06:00,102.16,102.19,102.16,102.18,47100000.0
2008-07-09 10:07:00,102.175,102.18,102.16,102.16,64400000.0
2008-07-09 10:08:00,102.16,102.195,102.16,102.195,56700000.0
2008-07-09 10:09:00,102.19,102.22,102.19,102.205,23900000.0
2008-07-09 10:10:00,102.205,102.22,102.205,102.22,128900000.0
2008-07-09 10:11:00,102.22,102.23,102.21,102.22,97200000.0
2008-07-09 10:12:00,102.22,102.23,102.21,102.21,142100000.0
2008-07-09 10:13:00,102.21,102.22,102.195,102.21,124000000.0
2008-07-09 10:14:00,102.205,102.21,102.19,102.195,87000000.0
2008-07-09 10:15:00,102.19,102.19,102.175,102.175,143700000.0
2008-07-09 10:16:00,102.18,102.185,102.17,102.18,115200000.0
2008-07-09 10:17:00,102.18,102.18,102.17,102.17,72600000.0
2008-07-09 10:18:00,102.17,102.185,102.155,102.185,106200000.0
2008-07-09 10:19:00,102.185,102.19,102.175,102.185,81500000.0
2008-07-09 10:20:00,102.185,102.19,102.175,102.19,44800000.0
2008-07-09 10:21:00,102.19,102.21,102.19,102.19,87500000.0
2008-07-09 10:22:00,102.195,102.205,102.185,102.195,53500000.0
2008-07-09 10:23:00,102.2,102.225,102.2,102.215,125900000.0
2008-07-09 10:24:00,102.22,102.24,102.21,102.23,275100000.0
2008-07-09 10:25:00,102.24,102.24,102.2,102.225,176000000.0
2008-07-09 10:26:00,102.23,102.235,102.215,102.23,252400000.0
2008-07-09 10:27:00,102.23,102.235,102.23,102.235,127400000.0
2008-07-09 10:28:00,102.24,102.255,102.24,102.25,38900000.0
2008-07-09 10:29:00,102.25,102.25,102.22,102.24,91200000.0
2008-07-09 10:30:00,102.24,102.255,102.24,102.25,90600000.0
2008-07-09 10:31:00,102.25,102.27,102.23,102.235,148200000.0
2008-07-09 10:32:00,102.235,102.235,102.225,102.225,17800000.0
2008-07-09 10:33:00,102.23,102.23,102.225,102.225,7000000.0
2008-07-09 10:34:00,102.23,102.23,102.19,102.21,89000000.0
2008-07-09 10:35:00,102.205,102.22,102.19,102.195,183500000.0
2008-07-09 10:36:00,102.19,102.21,102.18,102.21,111600000.0
2008-07-09 10:37:00,102.21,102.22,102.2,102.205,116500000.0
2008-07-09 10:38:00,102.2,102.21,102.19,102.21,60700000.0
2008-07-09 10:39:00,102.21,102.26,102.19,102.24,128800000.0
2008-07-09 10:40:00,102.24,102.24,102.2,102.2,191100000.0
2008-07-09 10:41:00,102.195,102.25,102.195,102.245,181400000.0
2008-07-09 10:42:00,102.245,102.245,102.205,102.21,171700000.0
2008-07-09 10:43:00,102.21,102.225,102.19,102.2,142500000.0
2008-07-09 10:44:00,102.2,102.21,102.16,102.165,141600000.0
2008-07-09 10:45:00,102.165,102.19,102.155,102.19,165000000.0
2008-07-09 10:46:00,102.19,102.2,102.18,102.2,163100000.0
2008-07-09 10:47:00,102.2,102.22,102.175,102.18,139800000.0
2008-07-09 10:48:00,102.18,102.18,102.14,102.14,248300000.0
2008-07-09 10:49:00,102.14,102.17,102.14,102.16,162200000.0
2008-07-09 10:50:00,102.16,102.19,102.15,102.17,114700000.0
2008-07-09 10:51:00,102.17,102.17,102.12,102.12,141800000.0
2008-07-09 10:52:00,102.12,102.14,102.11,102.12,260600000.0
2008-07-09 10:53:00,102.12,102.13,102.11,102.115,161000000.0
2008-07-09 10:54:00,102.115,102.13,102.09,102.09,59000000.0
2008-07-09 10:55:00,102.08,102.085,102.07,102.085,78200000.0
2008-07-09 10:56:00,102.09,102.12,102.09,102.1,122400000.0
2008-07-09 10:57:00,102.1,102.12,102.09,102.1,205700000.0
2008-07-09 10:58:00,102.1,102.11,102.08,102.09,132800000.0
2008-07-09 10:59:00,102.09,102.1,102.08,102.08,33000000.0
2008-07-09 11:00:00,102.08,102.08,102.04,102.05,89200000.0
2008-07-09 11:01:00,102.05,102.06,102.04,102.05,73500000.0
2008-07-09 11:02:00,102.05,102.07,102.03,102.06,128100000.0
2008-07-09 11:03:00,102.07,102.08,102.05,102.08,114900000.0
2008-07-09 11:04:00,102.08,102.08,102.06,102.08,98400000.0
2008-07-09 11:05:00,102.08,102.14,102.07,102.12,199600000.0
2008-07-09 11:06:00,102.12,102.12,102.09,102.1,187500000.0
2008-07-09 11:07:00,102.1,102.115,102.08,102.11,127200000.0
2008-07-09 11:08:00,102.11,102.12,102.08,102.1,95700000.0
2008-07-09 11:09:00,102.11,102.16,102.11,102.16,139400000.0
2008-07-09 11:10:00,102.16,102.18,102.1,102.13,261500000.0
2008-07-09 11:11:00,102.13,102.13,102.11,102.115,165500000.0
2008-07-09 11:12:00,102.12,102.13,102.11,102.11,102500000.0
2008-07-09 11:13:00,102.11,102.14,102.11,102.12,143700000.0
2008-07-09 11:14:00,102.12,102.13,102.07,102.09,101700000.0
2008-07-09 11:15:00,102.095,102.12,102.095,102.11,168800000.0
2008-07-09 11:16:00,102.11,102.14,102.11,102.12,160300000.0
2008-07-09 11:17:00,102.12,102.15,102.12,102.13,138700000.0
2008-07-09 11:18:00,102.125,102.15,102.125,102.15,151800000.0
2008-07-09 11:19:00,102.15,102.16,102.13,102.14,210300000.0
2008-07-09 11:20:00,102.14,102.21,102.135,102.21,364400000.0
2008-07-09 11:21:00,102.21,102.22,102.195,102.2,145700000.0
2008-07-09 11:22:00,102.2,102.23,102.2,102.23,125100000.0
2008-07-09 11:23:00,102.23,102.23,102.205,102.22,142600000.0
2008-07-09 11:24:00,102.22,102.22,102.19,102.19,47500000.0
2008-07-09 11:25:00,102.19,102.2,102.185,102.19,88700000.0
2008-07-09 11:26:00,102.19,102.22,102.18,102.2,81300000.0
2008-07-09 11:27:00,102.2,102.21,102.2,102.21,37300000.0
2008-07-09 11:28:00,102.21,102.22,102.205,102.22,31500000.0
2008-07-09 11:29:00,102.22,102.23,102.21,102.22,68500000.0
2008-07-09 11:30:00,102.22,102.23,102.21,102.21,37700000.0
2008-07-09 11:31:00,102.21,102.23,102.21,102.21,126900000.0
2008-07-09 11:32:00,102.21,102.22,102.21,102.22,16800000.0
2008-07-09 11:33:00,102.22,102.22,102.21,102.21,49200000.0
2008-07-09 11:34:00,102.21,102.22,102.21,102.22,28300000.0
2008-07-09 11:35:00,102.22,102.26,102.22,102.245,60400000.0
2008-07-09 11:36:00,102.245,102.25,102.22,102.25,79800000.0
2008-07-09 11:37:00,102.25,102.25,102.235,102.24,42200000.0
2008-07-09 11:38:00,102.245,102.25,102.235,102.24,32800000.0
2008-07-09 11:39:00,102.24,102.25,102.23,102.235,48200000.0
2008-07-09 11:40:00,102.235,102.24,102.205,102.23,131400000.0
2008-07-09 11:41:00,102.23,102.235,102.195,102.195,236500000.0
2008-07-09 11:42:00,102.195,102.23,102.19,102.22,179000000.0
2008-07-09 11:43:00,102.22,102.22,102.16,102.18,114900000.0
2008-07-09 11:44:00,102.18,102.22,102.17,102.22,129900000.0
2008-07-09 11:45:00,102.22,102.22,102.18,102.18,58500000.0
2008-07-09 11:46:00,102.18,102.2,102.165,102.2,194000000.0
2008-07-09 11:47:00,102.2,102.25,102.2,102.25,71700000.0
2008-07-09 11:48:00,102.25,102.26,102.25,102.26,66800000.0
2008-07-09 11:49:00,102.26,102.26,102.26,102.26,16000000.0
2008-07-09 11:50:00,102.26,102.26,102.23,102.24,110400000.0
2008-07-09 11:51:00,102.24,102.25,102.24,102.24,67200000.0
2008-07-09 11:52:00,102.25,102.26,102.25,102.25,34700000.0
2008-07-09 11:53:00,102.25,102.26,102.25,102.25,38300000.0
2008-07-09 11:54:00,102.25,102.25,102.24,102.24,34000000.0
2008-07-09 11:55:00,102.24,102.25,102.23,102.24,25500000.0
2008-07-09 11:56:00,102.24,102.25,102.23,102.24,35900000.0
2008-07-09 11:57:00,102.24,102.27,102.24,102.25,174500000.0
2008-07-09 11:58:00,102.26,102.28,102.26,102.27,92400000.0
2008-07-09 11:59:00,102.27,102.27,102.2,102.21,83200000.0
2008-07-09 12:00:00,102.215,102.25,102.21,102.21,64500000.0
2008-07-09 12:01:00,102.21,102.21,102.2,102.21,87800000.0
2008-07-09 12:02:00,102.21,102.22,102.2,102.2,80500000.0
2008-07-09 12:03:00,102.19,102.19,102.14,102.14,146000000.0
2008-07-09 12:04:00,102.14,102.16,102.12,102.13,173600000.0
2008-07-09 12:05:00,102.13,102.165,102.13,102.165,232500000.0
2008-07-09 12:06:00,102.165,102.21,102.16,102.18,116900000.0
2008-07-09 12:07:00,102.18,102.19,102.15,102.15,92400000.0
2008-07-09 12:08:00,102.15,102.19,102.15,102.19,235100000.0
2008-07-09 12:09:00,102.19,102.19,102.18,102.18,62400000.0
2008-07-09 12:10:00,102.19,102.2,102.185,102.185,179400000.0
2008-07-09 12:11:00,102.185,102.26,102.185,102.23,208500000.0
2008-07-09 12:12:00,102.23,102.25,102.225,102.25,98500000.0
2008-07-09 12:13:00,102.25,102.25,102.23,102.24,163600000.0
2008-07-09 12:14:00,102.24,102.25,102.23,102.25,81200000.0
2008-07-09 12:15:00,102.26,102.26,102.24,102.25,50500000.0
2008-07-09 12:16:00,102.25,102.28,102.23,102.26,152100000.0
2008-07-09 12:17:00,102.26,102.26,102.25,102.25,122200000.0
2008-07-09 12:18:00,102.26,102.27,102.25,102.25,213500000.0
2008-07-09 12:19:00,102.25,102.27,102.25,102.26,112100000.0
2008-07-09 12:20:00,102.25,102.28,102.25,102.26,179500000.0
2008-07-09 12:21:00,102.26,102.27,102.25,102.26,105200000.0
2008-07-09 12:22:00,102.26,102.28,102.25,102.28,121100000.0
2008-07-09 12:23:00,102.28,102.28,102.26,102.26,83500000.0
2008-07-09 12:24:00,102.265,102.29,102.25,102.25,122800000.0
2008-07-09 12:25:00,102.25,102.26,102.25,102.26,142400000.0
2008-07-09 12:26:00,102.26,102.28,102.26,102.26,112100000.0
2008-07-09 12:27:00,102.26,102.265,102.245,102.245,23900000.0
2008-07-09 12:28:00,102.24,102.24,102.22,102.22,103300000.0
2008-07-09 12:29:00,102.22,102.23,102.21,102.22,154300000.0
2008-07-09 12:30:00,102.21,102.22,102.14,102.14,316500003.0
2008-07-09 12:31:00,102.14,102.18,102.13,102.17,155000000.0
2008-07-09 12:32:00,102.17,102.17,102.13,102.14,175700000.0
2008-07-09 12:33:00,102.14,102.14,102.12,102.12,116700000.0
2008-07-09 12:34:00,102.12,102.18,102.12,102.18,241400000.0
2008-07-09 12:35:00,102.18,102.18,102.13,102.14,196300000.0
2008-07-09 12:36:00,102.15,102.17,102.145,102.17,61100000.0
2008-07-09 12:37:00,102.17,102.21,102.16,102.17,177100000.0
2008-07-09 12:38:00,102.175,102.21,102.15,102.15,236000000.0
2008-07-09 12:39:00,102.15,102.17,102.15,102.17,149700000.0
2008-07-09 12:40:00,102.17,102.21,102.15,102.19,175900000.0
2008-07-09 12:41:00,102.19,102.2,102.17,102.17,183700000.0
2008-07-09 12:42:00,102.17,102.19,102.16,102.18,96600000.0
2008-07-09 12:43:00,102.18,102.19,102.16,102.16,135000000.0
2008-07-09 12:44:00,102.16,102.17,102.14,102.14,136500000.0
2008-07-09 12:45:00,102.14,102.14,102.13,102.13,137600000.0
2008-07-09 12:46:00,102.14,102.17,102.13,102.15,80400000.0
2008-07-09 12:47:00,102.15,102.15,102.135,102.14,35200000.0
2008-07-09 12:48:00,102.14,102.145,102.135,102.135,128900000.0
2008-07-09 12:49:00,102.135,102.14,102.13,102.14,59500000.0
2008-07-09 12:50:00,102.145,102.18,102.145,102.18,168200000.0
2008-07-09 12:51:00,102.18,102.18,102.17,102.18,27700000.0
2008-07-09 12:52:00,102.185,102.21,102.175,102.18,159700000.0
2008-07-09 12:53:00,102.18,102.2,102.175,102.195,88900000.0
2008-07-09 12:54:00,102.2,102.2,102.19,102.2,74300000.0
2008-07-09 12:55:00,102.195,102.2,102.175,102.18,180500000.0
2008-07-09 12:56:00,102.18,102.19,102.165,102.185,164000000.0
2008-07-09 12:57:00,102.18,102.19,102.18,102.19,22000000.0
2008-07-09 12:58:00,102.18,102.185,102.17,102.17,207400000.0
2008-07-09 12:59:00,102.17,102.19,102.16,102.18,226800000.0
2008-07-09 13:00:00,102.18,102.21,102.18,102.195,132100000.0
2008-07-09 13:01:00,102.19,102.22,102.17,102.2,148900000.0
2008-07-09 13:02:00,102.205,102.285,102.2,102.28,285000000.0
2008-07-09 13:03:00,102.28,102.28,102.25,102.25,211400000.0
2008-07-09 13:04:00,102.25,102.25,102.24,102.25,32000000.0
2008-07-09 13:05:00,102.25,102.25,102.215,102.23,86700000.0
2008-07-09 13:06:00,102.23,102.23,102.2,102.21,145300000.0
2008-07-09 13:07:00,102.21,102.25,102.21,102.24,102600000.0
2008-07-09 13:08:00,102.24,102.26,102.235,102.25,194500000.0
2008-07-09 13:09:00,102.26,102.26,102.235,102.235,94800000.0
2008-07-09 13:10:00,102.235,102.24,102.22,102.22,73800000.0
2008-07-09 13:11:00,102.215,102.23,102.21,102.225,134700000.0
2008-07-09 13:12:00,102.225,102.23,102.2,102.205,140600000.0
2008-07-09 13:13:00,102.205,102.22,102.205,102.21,97100000.0
2008-07-09 13:14:00,102.21,102.23,102.195,102.2,60600000.0
2008-07-09 13:15:00,102.2,102.21,102.2,102.2,114400000.0
2008-07-09 13:16:00,102.2,102.24,102.2,102.225,100300000.0
2008-07-09 13:17:00,102.23,102.24,102.23,102.23,54900000.0
2008-07-09 13:18:00,102.23,102.23,102.21,102.22,65600000.0
2008-07-09 13:19:00,102.22,102.23,102.21,102.23,38300000.0
2008-07-09 13:20:00,102.23,102.24,102.22,102.23,76100000.0
2008-07-09 13:21:00,102.235,102.24,102.22,102.23,37000000.0
2008-07-09 13:22:00,102.23,102.23,102.21,102.22,55000000.0
2008-07-09 13:23:00,102.21,102.21,102.165,102.18,112000000.0
2008-07-09 13:24:00,102.18,102.2,102.175,102.18,117600000.0
2008-07-09 13:25:00,102.18,102.19,102.17,102.17,165500000.0
2008-07-09 13:26:00,102.17,102.18,102.16,102.16,135900000.0
2008-07-09 13:27:00,102.165,102.18,102.15,102.17,196300000.0
2008-07-09 13:28:00,102.16,102.19,102.14,102.19,354900000.0
2008-07-09 13:29:00,102.195,102.23,102.195,102.23,165100000.0
2008-07-09 13:30:00,102.23,102.23,102.17,102.17,102400000.0
2008-07-09 13:31:00,102.17,102.2,102.17,102.18,177000000.0
2008-07-09 13:32:00,102.18,102.21,102.165,102.19,332700000.0
2008-07-09 13:33:00,102.19,102.22,102.19,102.2,329100000.0
2008-07-09 13:34:00,102.19,102.26,102.18,102.23,340000000.0
2008-07-09 13:35:00,102.22,102.23,102.21,102.23,239000000.0
2008-07-09 13:36:00,102.23,102.26,102.22,102.23,499800000.0
2008-07-09 13:37:00,102.23,102.26,102.22,102.23,349100000.0
2008-07-09 13:38:00,102.23,102.23,102.22,102.23,198400000.0
2008-07-09 13:39:00,102.23,102.23,102.21,102.22,293900000.0
2008-07-09 13:40:00,102.21,102.22,102.205,102.21,296300000.0
2008-07-09 13:41:00,102.21,102.23,102.19,102.22,313400000.0
2008-07-09 13:42:00,102.215,102.23,102.2,102.22,258400000.0
2008-07-09 13:43:00,102.22,102.3,102.22,102.28,429800000.0
2008-07-09 13:44:00,102.28,102.28,102.245,102.27,244300000.0
2008-07-09 13:45:00,102.26,102.27,102.25,102.26,189200000.0
2008-07-09 13:46:00,102.26,102.26,102.245,102.26,213000000.0
2008-07-09 13:47:00,102.26,102.3,102.26,102.29,441000000.0
2008-07-09 13:48:00,102.3,102.3,102.28,102.28,161500000.0
2008-07-09 13:49:00,102.28,102.3,102.28,102.29,252600000.0
2008-07-09 13:50:00,102.3,102.31,102.29,102.31,176200000.0
2008-07-09 13:51:00,102.31,102.32,102.3,102.31,350900000.0
2008-07-09 13:52:00,102.31,102.32,102.31,102.31,233200000.0
2008-07-09 13:53:00,102.31,102.35,102.31,102.34,131100000.0
2008-07-09 13:54:00,102.335,102.36,102.325,102.35,221600000.0
2008-07-09 13:55:00,102.35,102.36,102.34,102.34,323600000.0
2008-07-09 13:56:00,102.34,102.34,102.32,102.33,132000000.0
2008-07-09 13:57:00,102.33,102.35,102.33,102.34,199000000.0
2008-07-09 13:58:00,102.34,102.35,102.315,102.32,108900000.0
2008-07-09 13:59:00,102.325,102.36,102.32,102.34,307800000.0
2008-07-09 14:00:00,102.34,102.37,102.34,102.355,303500000.0
2008-07-09 14:01:00,102.36,102.37,102.35,102.35,261300000.0
2008-07-09 14:02:00,102.35,102.35,102.32,102.32,228000000.0
2008-07-09 14:03:00,102.32,102.32,102.305,102.32,266000000.0
2008-07-09 14:04:00,102.32,102.32,102.28,102.28,230800000.0
2008-07-09 14:05:00,102.28,102.285,102.26,102.28,269000000.0
2008-07-09 14:06:00,102.28,102.32,102.28,102.31,175100000.0
2008-07-09 14:07:00,102.31,102.325,102.3,102.325,255400000.0
2008-07-09 14:08:00,102.325,102.355,102.325,102.33,380100000.0
2008-07-09 14:09:00,102.33,102.35,102.32,102.34,212800000.0
2008-07-09 14:10:00,102.34,102.36,102.34,102.34,342900000.0
2008-07-09 14:11:00,102.34,102.34,102.31,102.31,214700000.0
2008-07-09 14:12:00,102.32,102.34,102.31,102.33,165700000.0
2008-07-09 14:13:00,102.33,102.35,102.33,102.335,130200000.0
2008-07-09 14:14:00,102.33,102.35,102.33,102.33,275100000.0
2008-07-09 14:15:00,102.33,102.355,102.325,102.33,151000000.0
2008-07-09 14:16:00,102.33,102.355,102.31,102.35,313800000.0
2008-07-09 14:17:00,102.35,102.38,102.34,102.37,379900000.0
2008-07-09 14:18:00,102.37,102.41,102.37,102.4,300000000.0
2008-07-09 14:19:00,102.4,102.41,102.37,102.38,289900000.0
2008-07-09 14:20:00,102.38,102.38,102.355,102.365,236500000.0
2008-07-09 14:21:00,102.36,102.39,102.36,102.39,227100000.0
2008-07-09 14:22:00,102.39,102.42,102.39,102.41,276100000.0
2008-07-09 14:23:00,102.41,102.41,102.39,102.4,253700000.0
2008-07-09 14:24:00,102.4,102.46,102.4,102.46,281800000.0
2008-07-09 14:25:00,102.46,102.47,102.45,102.46,273100000.0
2008-07-09 14:26:00,102.46,102.465,102.445,102.45,214600000.0
2008-07-09 14:27:00,102.45,102.45,102.425,102.43,132900000.0
2008-07-09 14:28:00,102.43,102.44,102.43,102.44,94400000.0
2008-07-09 14:29:00,102.44,102.44,102.41,102.42,210100000.0
2008-07-09 14:30:00,102.42,102.43,102.4,102.41,373200000.0
2008-07-09 14:31:00,102.41,102.41,102.39,102.41,104100000.0
2008-07-09 14:32:00,102.41,102.44,102.41,102.44,406800000.0
2008-07-09 14:33:00,102.44,102.46,102.41,102.42,254500000.0
2008-07-09 14:34:00,102.42,102.43,102.41,102.415,71400000.0
2008-07-09 14:35:00,102.415,102.44,102.405,102.43,184800000.0
2008-07-09 14:36:00,102.43,102.45,102.42,102.45,273900000.0
2008-07-09 14:37:00,102.45,102.46,102.43,102.435,228800000.0
2008-07-09 14:38:00,102.44,102.46,102.435,102.445,235100000.0
2008-07-09 14:39:00,102.44,102.455,102.44,102.45,212900000.0
2008-07-09 14:40:00,102.45,102.46,102.44,102.445,166600000.0
2008-07-09 14:41:00,102.445,102.445,102.43,102.43,186100000.0
2008-07-09 14:42:00,102.43,102.44,102.4,102.42,282000000.0
2008-07-09 14:43:00,102.415,102.45,102.41,102.41,361200000.0
2008-07-09 14:44:00,102.41,102.42,102.395,102.41,314300000.0
2008-07-09 14:45:00,102.41,102.43,102.39,102.395,172700000.0
2008-07-09 14:46:00,102.4,102.42,102.385,102.42,160200000.0
2008-07-09 14:47:00,102.42,102.44,102.42,102.425,249500000.0
2008-07-09 14:48:00,102.43,102.44,102.425,102.43,71000000.0
2008-07-09 14:49:00,102.43,102.44,102.43,102.43,110300000.0
2008-07-09 14:50:00,102.425,102.43,102.415,102.415,79700000.0
2008-07-09 14:51:00,102.42,102.42,102.4,102.41,86500000.0
2008-07-09 14:52:00,102.41,102.41,102.39,102.4,195300000.0
2008-07-09 14:53:00,102.4,102.41,102.385,102.395,159500000.0
2008-07-09 14:54:00,102.4,102.4,102.39,102.4,203900000.0
2008-07-09 14:55:00,102.39,102.4,102.38,102.38,197400000.0
2008-07-09 14:56:00,102.38,102.38,102.355,102.37,284100000.0
2008-07-09 14:57:00,102.37,102.38,102.36,102.36,103000000.0
2008-07-09 14:58:00,102.36,102.38,102.36,102.36,146600000.0
2008-07-09 14:59:00,102.36,102.36,102.315,102.32,188100000.0
2008-07-09 15:00:00,102.32,102.32,102.29,102.3,268900000.0
2008-07-09 15:01:00,102.3,102.31,102.3,102.3,283700000.0
2008-07-09 15:02:00,102.3,102.36,102.3,102.33,258200000.0
2008-07-09 15:03:00,102.33,102.35,102.32,102.35,253000000.0
2008-07-09 15:04:00,102.35,102.36,102.34,102.36,179700000.0
2008-07-09 15:05:00,102.36,102.36,102.35,102.35,94100000.0
2008-07-09 15:06:00,102.35,102.36,102.33,102.33,195500000.0
2008-07-09 15:07:00,102.33,102.33,102.3,102.3,192000000.0
2008-07-09 15:08:00,102.3,102.34,102.3,102.33,165900000.0
2008-07-09 15:09:00,102.33,102.34,102.33,102.33,120600000.0
2008-07-09 15:10:00,102.325,102.35,102.32,102.35,163700000.0
2008-07-09 15:11:00,102.35,102.35,102.33,102.33,240100000.0
2008-07-09 15:12:00,102.33,102.34,102.33,102.34,149000000.0
2008-07-09 15:13:00,102.34,102.35,102.34,102.34,68100000.0
2008-07-09 15:14:00,102.34,102.34,102.32,102.32,145500000.0
2008-07-09 15:15:00,102.32,102.33,102.305,102.31,200000000.0
2008-07-09 15:16:00,102.31,102.32,102.31,102.31,217000000.0
2008-07-09 15:17:00,102.315,102.33,102.31,102.32,191300000.0
2008-07-09 15:18:00,102.33,102.35,102.33,102.345,216600000.0
2008-07-09 15:19:00,102.345,102.365,102.33,102.355,257900000.0
2008-07-09 15:20:00,102.355,102.355,102.32,102.335,166300000.0
2008-07-09 15:21:00,102.335,102.36,102.335,102.36,117600000.0
2008-07-09 15:22:00,102.365,102.38,102.365,102.38,75600000.0
2008-07-09 15:23:00,102.375,102.38,102.36,102.37,248600000.0
2008-07-09 15:24:00,102.37,102.38,102.33,102.34,404000000.0
2008-07-09 15:25:00,102.34,102.34,102.32,102.33,317200000.0
2008-07-09 15:26:00,102.33,102.34,102.325,102.34,203200000.0
2008-07-09 15:27:00,102.34,102.34,102.31,102.32,174200000.0
2008-07-09 15:28:00,102.32,102.33,102.31,102.32,371800000.0
2008-07-09 15:29:00,102.32,102.33,102.31,102.33,293700000.0
2008-07-09 15:30:00,102.33,102.33,102.31,102.32,162300000.0
2008-07-09 15:31:00,102.32,102.35,102.32,102.34,252100000.0
2008-07-09 15:32:00,102.345,102.36,102.34,102.36,399600000.0
2008-07-09 15:33:00,102.36,102.38,102.35,102.36,289000000.0
2008-07-09 15:34:00,102.35,102.37,102.35,102.355,347000000.0
2008-07-09 15:35:00,102.355,102.36,102.33,102.335,189500000.0
2008-07-09 15:36:00,102.34,102.35,102.33,102.34,296500000.0
2008-07-09 15:37:00,102.34,102.36,102.33,102.35,362400000.0
2008-07-09 15:38:00,102.34,102.34,102.28,102.28,515300000.0
2008-07-09 15:39:00,102.28,102.29,102.25,102.26,411200000.0
2008-07-09 15:40:00,102.25,102.25,102.19,102.24,665799999.0
2008-07-09 15:41:00,102.235,102.31,102.235,102.29,455400000.0
2008-07-09 15:42:00,102.29,102.31,102.245,102.245,508200000.0
2008-07-09 15:43:00,102.25,102.28,102.24,102.28,418700000.0
2008-07-09 15:44:00,102.28,102.28,102.24,102.27,246200000.0
2008-07-09 15:45:00,102.27,102.28,102.26,102.26,227400000.0
2008-07-09 15:46:00,102.27,102.305,102.27,102.28,322100000.0
2008-07-09 15:47:00,102.275,102.29,102.24,102.25,611600000.0
2008-07-09 15:48:00,102.25,102.285,102.22,102.23,696799999.0
2008-07-09 15:49:00,102.23,102.26,102.21,102.245,525500000.0
2008-07-09 15:50:00,102.25,102.315,102.24,102.29,461100001.0
2008-07-09 15:51:00,102.29,102.29,102.24,102.26,540700000.0
2008-07-09 15:52:00,102.26,102.27,102.22,102.26,429900000.0
2008-07-09 15:53:00,102.26,102.29,102.24,102.29,460100000.0
2008-07-09 15:54:00,102.29,102.3,102.24,102.28,373300000.0
2008-07-09 15:55:00,102.29,102.35,102.29,102.33,403700000.0
2008-07-09 15:56:00,102.33,102.35,102.31,102.35,358700000.0
2008-07-09 15:57:00,102.35,102.42,102.35,102.42,324200000.0
2008-07-09 15:58:00,102.42,102.48,102.38,102.46,538200000.0
2008-07-09 15:59:00,102.46,102.47,102.43,102.45,458200000.0
2008-07-09 16:00:00,102.45,102.45,102.41,102.41,623700000.0
2008-07-09 16:01:00,102.41,102.43,102.4,102.4,603300000.0
2008-07-09 16:02:00,102.42,102.42,102.39,102.41,387300000.0
2008-07-09 16:03:00,102.41,102.44,102.38,102.43,372600000.0
2008-07-09 16:04:00,102.435,102.45,102.42,102.42,160600000.0
2008-07-09 16:05:00,102.42,102.43,102.36,102.36,312700000.0
2008-07-09 16:06:00,102.36,102.44,102.36,102.41,471400000.0
2008-07-09 16:07:00,102.41,102.43,102.405,102.43,427500000.0
2008-07-09 16:08:00,102.43,102.49,102.425,102.46,363300000.0
2008-07-09 16:09:00,102.46,102.49,102.44,102.47,367600000.0
2008-07-09 16:10:00,102.47,102.48,102.455,102.465,362500000.0
2008-07-09 16:11:00,102.47,102.48,102.45,102.47,398400000.0
2008-07-09 16:12:00,102.48,102.48,102.435,102.44,375300000.0
2008-07-09 16:13:00,102.44,102.44,102.42,102.44,335700000.0
2008-07-09 16:14:00,102.43,102.46,102.43,102.435,151600000.0
2008-07-09 16:15:00,102.44,102.44,102.42,102.44,162800000.0
2008-07-09 16:16:00,102.44,102.485,102.425,102.475,369300000.0
2008-07-09 16:17:00,102.48,102.51,102.465,102.5,310500000.0
2008-07-09 16:18:00,102.49,102.535,102.465,102.53,315300000.0
2008-07-09 16:19:00,102.53,102.53,102.485,102.495,216800000.0
2008-07-09 16:20:00,102.495,102.52,102.475,102.49,155000000.0
2008-07-09 16:21:00,102.49,102.51,102.475,102.51,202600000.0
2008-07-09 16:22:00,102.505,102.54,102.5,102.52,167200000.0
2008-07-09 16:23:00,102.525,102.53,102.49,102.515,205000000.0
2008-07-09 16:24:00,102.51,102.51,102.49,102.49,328200000.0
2008-07-09 16:25:00,102.495,102.52,102.49,102.515,331800000.0
2008-07-09 16:26:00,102.51,102.545,102.505,102.52,152900000.0
2008-07-09 16:27:00,102.52,102.52,102.49,102.51,317800000.0
2008-07-09 16:28:00,102.505,102.535,102.505,102.53,232500000.0
2008-07-09 16:29:00,102.53,102.535,102.505,102.52,229000000.0
2008-07-09 16:30:00,102.52,102.62,102.52,102.61,325100000.0
2008-07-09 16:31:00,102.61,102.62,102.58,102.62,357700000.0
2008-07-09 16:32:00,102.61,102.63,102.595,102.615,185600000.0
2008-07-09 16:33:00,102.615,102.65,102.605,102.63,126500000.0
2008-07-09 16:34:00,102.63,102.65,102.615,102.63,156200000.0
2008-07-09 16:35:00,102.625,102.625,102.53,102.55,455300000.0
2008-07-09 16:36:00,102.54,102.6,102.54,102.57,500100000.0
2008-07-09 16:37:00,102.56,102.57,102.54,102.56,418500000.0
2008-07-09 16:38:00,102.56,102.575,102.53,102.57,361300000.0
2008-07-09 16:39:00,102.57,102.59,102.54,102.55,435200000.0
2008-07-09 16:40:00,102.54,102.58,102.53,102.555,708799999.0
2008-07-09 16:41:00,102.56,102.575,102.54,102.55,330200000.0
2008-07-09 16:42:00,102.55,102.58,102.53,102.575,420300000.0
2008-07-09 16:43:00,102.58,102.58,102.54,102.55,251600000.0
2008-07-09 16:44:00,102.555,102.6,102.54,102.58,345100000.0
2008-07-09 16:45:00,102.585,102.61,102.555,102.56,534700000.0
2008-07-09 16:46:00,102.56,102.59,102.56,102.58,325500000.0
2008-07-09 16:47:00,102.585,102.605,102.58,102.59,171500000.0
2008-07-09 16:48:00,102.59,102.61,102.57,102.59,327500000.0
2008-07-09 16:49:00,102.59,102.62,102.57,102.57,581300000.0
2008-07-09 16:50:00,102.57,102.62,102.57,102.59,472800000.0
2008-07-09 16:51:00,102.595,102.61,102.58,102.58,416000000.0
2008-07-09 16:52:00,102.58,102.61,102.57,102.57,377300000.0
2008-07-09 16:53:00,102.57,102.58,102.545,102.57,456900000.0
2008-07-09 16:54:00,102.57,102.57,102.54,102.57,331400000.0
2008-07-09 16:55:00,102.57,102.62,102.56,102.62,388300000.0
2008-07-09 16:56:00,102.62,102.625,102.59,102.59,390600000.0
2008-07-09 16:57:00,102.59,102.59,102.55,102.57,547500000.0
2008-07-09 16:58:00,102.57,102.58,102.56,102.56,478500000.0
2008-07-09 16:59:00,102.56,102.56,102.475,102.51,596900000.0
2008-07-09 17:00:00,102.51,102.53,102.49,102.53,389400000.0
2008-07-09 17:01:00,102.53,102.565,102.53,102.53,301500001.0
2008-07-09 17:02:00,102.53,102.55,102.515,102.54,431400000.0
2008-07-09 17:03:00,102.54,102.56,102.53,102.56,324600000.0
2008-07-09 17:04:00,102.56,102.565,102.53,102.55,423200000.0
2008-07-09 17:05:00,102.55,102.56,102.54,102.555,149000000.0
2008-07-09 17:06:00,102.555,102.57,102.525,102.545,476000000.0
2008-07-09 17:07:00,102.55,102.56,102.53,102.54,359500000.0
2008-07-09 17:08:00,102.53,102.555,102.53,102.55,237400000.0
2008-07-09 17:09:00,102.55,102.58,102.54,102.56,259600000.0
2008-07-09 17:10:00,102.56,102.58,102.55,102.56,422100000.0
2008-07-09 17:11:00,102.56,102.56,102.53,102.54,391100000.0
2008-07-09 17:12:00,102.54,102.58,102.53,102.58,372900000.0
2008-07-09 17:13:00,102.575,102.58,102.515,102.55,489600000.0
2008-07-09 17:14:00,102.55,102.555,102.53,102.545,342200000.0
2008-07-09 17:15:00,102.54,102.58,102.53,102.565,323300000.0
2008-07-09 17:16:00,102.57,102.595,102.56,102.57,340800000.0
2008-07-09 17:17:00,102.57,102.58,102.55,102.58,135800000.0
2008-07-09 17:18:00,102.58,102.59,102.56,102.59,487500000.0
2008-07-09 17:19:00,102.59,102.6,102.57,102.585,401200000.0
2008-07-09 17:20:00,102.58,102.61,102.575,102.61,206600000.0
2008-07-09 17:21:00,102.61,102.64,102.61,102.62,189200000.0
2008-07-09 17:22:00,102.61,102.62,102.6,102.61,263200000.0
2008-07-09 17:23:00,102.61,102.63,102.59,102.62,392000000.0
2008-07-09 17:24:00,102.61,102.65,102.61,102.64,543400000.0
2008-07-09 17:25:00,102.63,102.66,102.63,102.65,159800000.0
2008-07-09 17:26:00,102.655,102.67,102.635,102.635,252600000.0
2008-07-09 17:27:00,102.64,102.66,102.62,102.65,362400000.0
2008-07-09 17:28:00,102.65,102.675,102.615,102.635,241300000.0
2008-07-09 17:29:00,102.63,102.67,102.63,102.645,412000000.0
2008-07-09 17:30:00,102.645,102.65,102.615,102.615,405200000.0
2008-07-09 17:31:00,102.62,102.655,102.6,102.63,327899999.0
2008-07-09 17:32:00,102.63,102.65,102.605,102.63,307000000.0
2008-07-09 17:33:00,102.635,102.68,102.63,102.67,173900000.0
2008-07-09 17:34:00,102.675,102.675,102.61,102.61,402800000.0
2008-07-09 17:35:00,102.61,102.65,102.6,102.635,528900000.0
2008-07-09 17:36:00,102.64,102.65,102.615,102.62,204300000.0
2008-07-09 17:37:00,102.62,102.64,102.59,102.59,190300000.0
2008-07-09 17:38:00,102.59,102.61,102.58,102.58,210100000.0
2008-07-09 17:39:00,102.58,102.6,102.55,102.6,378100000.0
2008-07-09 17:40:00,102.6,102.63,102.565,102.63,433000000.0
2008-07-09 17:41:00,102.63,102.63,102.6,102.62,351500000.0
2008-07-09 17:42:00,102.61,102.65,102.6,102.62,332200000.0
2008-07-09 17:43:00,102.62,102.65,102.61,102.635,346900000.0
2008-07-09 17:44:00,102.64,102.66,102.59,102.59,351700000.0
2008-07-09 17:45:00,102.59,102.64,102.58,102.59,302900000.0
2008-07-09 17:46:00,102.595,102.61,102.58,102.595,237600000.0
2008-07-09 17:47:00,102.605,102.63,102.6,102.625,189100000.0
2008-07-09 17:48:00,102.625,102.63,102.6,102.6,235600000.0
2008-07-09 17:49:00,102.6,102.61,102.595,102.595,152700000.0
2008-07-09 17:50:00,102.595,102.61,102.58,102.59,311100000.0
2008-07-09 17:51:00,102.59,102.61,102.58,102.59,340600000.0
2008-07-09 17:52:00,102.585,102.64,102.575,102.63,331500000.0
2008-07-09 17:53:00,102.63,102.64,102.615,102.63,315100000.0
2008-07-09 17:54:00,102.63,102.66,102.63,102.63,244700000.0
2008-07-09 17:55:00,102.63,102.7,102.63,102.65,550100000.0
2008-07-09 17:56:00,102.65,102.665,102.625,102.66,386100000.0
2008-07-09 17:57:00,102.65,102.68,102.64,102.67,155900000.0
2008-07-09 17:58:00,102.67,102.68,102.63,102.65,274800000.0
2008-07-09 17:59:00,102.65,102.68,102.65,102.66,218400000.0
2008-07-09 18:00:00,102.665,102.67,102.62,102.63,278500000.0
2008-07-09 18:01:00,102.63,102.68,102.62,102.68,268400000.0
2008-07-09 18:02:00,102.68,102.7,102.65,102.65,225400000.0
2008-07-09 18:03:00,102.65,102.65,102.6,102.6,106500000.0
2008-07-09 18:04:00,102.6,102.62,102.6,102.61,224000000.0
2008-07-09 18:05:00,102.61,102.62,102.58,102.58,260900000.0
2008-07-09 18:06:00,102.58,102.64,102.565,102.63,183100000.0
2008-07-09 18:07:00,102.63,102.65,102.61,102.61,404800000.0
2008-07-09 18:08:00,102.61,102.61,102.585,102.59,284800000.0
2008-07-09 18:09:00,102.59,102.62,102.59,102.61,269600000.0
2008-07-09 18:10:00,102.615,102.63,102.58,102.58,209800000.0
2008-07-09 18:11:00,102.58,102.58,102.555,102.56,402600000.0
2008-07-09 18:12:00,102.56,102.6,102.56,102.59,201100000.0
2008-07-09 18:13:00,102.59,102.62,102.59,102.61,176000000.0
2008-07-09 18:14:00,102.61,102.62,102.6,102.61,162100000.0
2008-07-09 18:15:00,102.61,102.62,102.6,102.61,171900000.0
2008-07-09 18:16:00,102.61,102.61,102.59,102.61,246900000.0
2008-07-09 18:17:00,102.61,102.63,102.595,102.61,399800000.0
2008-07-09 18:18:00,102.61,102.62,102.59,102.6,287000000.0
2008-07-09 18:19:00,102.6,102.62,102.59,102.61,199300000.0
2008-07-09 18:20:00,102.61,102.67,102.61,102.65,230300000.0
2008-07-09 18:21:00,102.65,102.68,102.615,102.63,214600000.0
2008-07-09 18:22:00,102.63,102.64,102.61,102.63,136100000.0
2008-07-09 18:23:00,102.63,102.64,102.62,102.63,98500000.0
2008-07-09 18:24:00,102.64,102.67,102.62,102.65,285100000.0
2008-07-09 18:25:00,102.65,102.68,102.64,102.64,410300000.0
2008-07-09 18:26:00,102.64,102.65,102.62,102.64,248700000.0
2008-07-09 18:27:00,102.64,102.66,102.63,102.66,264000000.0
2008-07-09 18:28:00,102.66,102.68,102.66,102.68,222600000.0
2008-07-09 18:29:00,102.685,102.73,102.68,102.69,528600000.0
2008-07-09 18:30:00,102.69,102.76,102.69,102.71,457900000.0
2008-07-09 18:31:00,102.71,102.72,102.69,102.71,252200000.0
2008-07-09 18:32:00,102.71,102.72,102.68,102.71,262600000.0
2008-07-09 18:33:00,102.7,102.7,102.67,102.68,326200000.0
2008-07-09 18:34:00,102.68,102.68,102.65,102.65,268100000.0
2008-07-09 18:35:00,102.65,102.65,102.62,102.625,225200000.0
2008-07-09 18:36:00,102.63,102.65,102.61,102.635,259800000.0
2008-07-09 18:37:00,102.635,102.66,102.605,102.65,258100000.0
2008-07-09 18:38:00,102.65,102.65,102.62,102.63,231000000.0
2008-07-09 18:39:00,102.63,102.64,102.62,102.63,135000000.0
2008-07-09 18:40:00,102.63,102.66,102.63,102.64,223400000.0
2008-07-09 18:41:00,102.64,102.65,102.6,102.62,184100000.0
2008-07-09 18:42:00,102.62,102.69,102.62,102.67,276700000.0
2008-07-09 18:43:00,102.67,102.68,102.65,102.67,228100000.0
2008-07-09 18:44:00,102.67,102.68,102.65,102.65,290400000.0
2008-07-09 18:45:00,102.65,102.66,102.64,102.66,153900000.0
2008-07-09 18:46:00,102.66,102.66,102.64,102.66,144800000.0
2008-07-09 18:47:00,102.66,102.7,102.66,102.7,249400000.0
2008-07-09 18:48:00,102.69,102.69,102.67,102.68,175500000.0
2008-07-09 18:49:00,102.68,102.69,102.65,102.65,302200000.0
2008-07-09 18:50:00,102.65,102.67,102.64,102.64,187500000.0
2008-07-09 18:51:00,102.64,102.66,102.63,102.63,195500000.0
2008-07-09 18:52:00,102.63,102.64,102.6,102.605,86200000.0
2008-07-09 18:53:00,102.62,102.65,102.605,102.65,188400000.0
2008-07-09 18:54:00,102.65,102.65,102.6,102.605,212600000.0
2008-07-09 18:55:00,102.605,102.62,102.59,102.6,198800000.0
2008-07-09 18:56:00,102.6,102.6,102.59,102.6,117200000.0
2008-07-09 18:57:00,102.61,102.62,102.6,102.61,120800000.0
2008-07-09 18:58:00,102.61,102.62,102.59,102.59,280200000.0
2008-07-09 18:59:00,102.59,102.605,102.58,102.6,152200000.0
2008-07-09 19:00:00,102.6,102.6,102.56,102.58,427700000.0
2008-07-09 19:01:00,102.58,102.59,102.555,102.58,215000000.0
2008-07-09 19:02:00,102.58,102.58,102.56,102.58,144000000.0
2008-07-09 19:03:00,102.58,102.58,102.54,102.54,166300000.0
2008-07-09 19:04:00,102.54,102.54,102.525,102.53,184700000.0
2008-07-09 19:05:00,102.495,102.537,102.495,102.525,299600000.0
2008-07-09 19:06:00,102.53,102.54,102.53,102.54,101100000.0
2008-07-09 19:07:00,102.545,102.55,102.53,102.53,71500000.0
2008-07-09 19:08:00,102.53,102.535,102.52,102.525,80200000.0
2008-07-09 19:09:00,102.525,102.55,102.525,102.55,331900000.0
2008-07-09 19:10:00,102.55,102.56,102.545,102.55,141200000.0
2008-07-09 19:11:00,102.55,102.55,102.54,102.54,167800000.0
2008-07-09 19:12:00,102.54,102.54,102.51,102.52,203600000.0
2008-07-09 19:13:00,102.52,102.52,102.515,102.52,98800000.0
2008-07-09 19:14:00,102.52,102.55,102.52,102.53,84600000.0
2008-07-09 19:15:00,102.53,102.54,102.525,102.53,58200000.0
2008-07-09 19:16:00,102.53,102.54,102.53,102.54,79300000.0
2008-07-09 19:17:00,102.54,102.55,102.54,102.55,98500000.0
2008-07-09 19:18:00,102.55,102.58,102.55,102.58,72100000.0
2008-07-09 19:19:00,102.58,102.6,102.57,102.58,113800000.0
2008-07-09 19:20:00,102.58,102.58,102.56,102.57,120500000.0
2008-07-09 19:21:00,102.57,102.57,102.54,102.55,170600000.0
2008-07-09 19:22:00,102.56,102.6,102.55,102.58,259900000.0
2008-07-09 19:23:00,102.58,102.61,102.57,102.6,165600000.0
2008-07-09 19:24:00,102.6,102.61,102.6,102.61,56600000.0
2008-07-09 19:25:00,102.61,102.62,102.61,102.62,70000000.0
2008-07-09 19:26:00,102.62,102.63,102.59,102.59,136400000.0
2008-07-09 19:27:00,102.59,102.61,102.58,102.59,164500000.0
2008-07-09 19:28:00,102.59,102.6,102.58,102.6,220100000.0
2008-07-09 19:29:00,102.6,102.61,102.59,102.59,215000000.0
2008-07-09 19:30:00,102.59,102.6,102.59,102.59,112400000.0
2008-07-09 19:31:00,102.59,102.61,102.59,102.6,211800000.0
2008-07-09 19:32:00,102.6,102.61,102.6,102.6,102800000.0
2008-07-09 19:33:00,102.6,102.61,102.59,102.59,140900000.0
2008-07-09 19:34:00,102.585,102.59,102.57,102.58,120400000.0
2008-07-09 19:35:00,102.58,102.58,102.57,102.58,136200000.0
2008-07-09 19:36:00,102.58,102.59,102.57,102.59,114000000.0
2008-07-09 19:37:00,102.59,102.59,102.59,102.59,20600000.0
2008-07-09 19:38:00,102.59,102.61,102.57,102.61,183000000.0
2008-07-09 19:39:00,102.61,102.61,102.58,102.58,148300000.0
2008-07-09 19:40:00,102.58,102.61,102.58,102.61,49800000.0
2008-07-09 19:41:00,102.61,102.65,102.61,102.63,93700000.0
2008-07-09 19:42:00,102.63,102.63,102.62,102.63,143900000.0
2008-07-09 19:43:00,102.63,102.63,102.615,102.62,84400000.0
2008-07-09 19:44:00,102.62,102.62,102.62,102.62,83200000.0
2008-07-09 19:45:00,102.62,102.62,102.6,102.62,98800000.0
2008-07-09 19:46:00,102.61,102.62,102.61,102.61,127700000.0
2008-07-09 19:47:00,102.61,102.615,102.61,102.61,64000000.0
2008-07-09 19:48:00,102.61,102.63,102.61,102.62,119700000.0
2008-07-09 19:49:00,102.63,102.64,102.62,102.64,78800000.0
2008-07-09 19:50:00,102.64,102.64,102.62,102.63,91800000.0
2008-07-09 19:51:00,102.63,102.65,102.62,102.65,224200000.0
2008-07-09 19:52:00,102.65,102.65,102.59,102.61,205700000.0
2008-07-09 19:53:00,102.61,102.635,102.59,102.59,266100000.0
2008-07-09 19:54:00,102.6,102.63,102.6,102.62,170400000.0
2008-07-09 19:55:00,102.62,102.635,102.62,102.63,101500000.0
2008-07-09 19:56:00,102.63,102.65,102.63,102.64,135000000.0
2008-07-09 19:57:00,102.65,102.65,102.64,102.64,62900000.0
2008-07-09 19:58:00,102.64,102.65,102.64,102.64,75800000.0
2008-07-09 19:59:00,102.64,102.67,102.63,102.67,182600000.0
2008-07-09 20:00:00,102.67,102.69,102.66,102.685,181400000.0
2008-07-09 20:01:00,102.68,102.7,102.6,102.61,395900000.0
2008-07-09 20:02:00,102.605,102.605,102.57,102.58,218500000.0
2008-07-09 20:03:00,102.58,102.59,102.56,102.58,158200000.0
2008-07-09 20:04:00,102.58,102.62,102.56,102.56,222400000.0
2008-07-09 20:05:00,102.56,102.59,102.56,102.58,261100000.0
2008-07-09 20:06:00,102.58,102.59,102.575,102.59,87600000.0
2008-07-09 20:07:00,102.59,102.59,102.545,102.57,321600000.0
2008-07-09 20:08:00,102.57,102.61,102.57,102.59,129800000.0
2008-07-09 20:09:00,102.59,102.6,102.55,102.56,166800000.0
2008-07-09 20:10:00,102.56,102.57,102.55,102.57,231700000.0
2008-07-09 20:11:00,102.57,102.57,102.56,102.56,112400000.0
2008-07-09 20:12:00,102.56,102.58,102.54,102.54,196200000.0
2008-07-09 20:13:00,102.55,102.57,102.55,102.56,95600000.0
2008-07-09 20:14:00,102.56,102.57,102.54,102.54,96000000.0
2008-07-09 20:15:00,102.54,102.54,102.51,102.52,233200000.0
2008-07-09 20:16:00,102.51,102.54,102.5,102.51,257600000.0
2008-07-09 20:17:00,102.51,102.52,102.49,102.5,92000000.0
2008-07-09 20:18:00,102.51,102.51,102.47,102.48,231900000.0
2008-07-09 20:19:00,102.48,102.49,102.48,102.48,127800000.0
2008-07-09 20:20:00,102.48,102.49,102.44,102.45,367600000.0
2008-07-09 20:21:00,102.45,102.49,102.45,102.48,127400000.0
2008-07-09 20:22:00,102.48,102.48,102.44,102.45,285600000.0
2008-07-09 20:23:00,102.46,102.48,102.46,102.46,141500000.0
2008-07-09 20:24:00,102.46,102.47,102.45,102.46,191600000.0
2008-07-09 20:25:00,102.47,102.47,102.43,102.43,126900000.0
2008-07-09 20:26:00,102.435,102.46,102.41,102.42,293500000.0
2008-07-09 20:27:00,102.41,102.43,102.4,102.41,212700000.0
2008-07-09 20:28:00,102.41,102.42,102.39,102.4,367300000.0
2008-07-09 20:29:00,102.41,102.42,102.39,102.42,176100000.0
2008-07-09 20:30:00,102.42,102.44,102.41,102.43,247000000.0
2008-07-09 20:31:00,102.43,102.44,102.42,102.43,527400000.0
2008-07-09 20:32:00,102.43,102.43,102.41,102.42,168200000.0
2008-07-09 20:33:00,102.42,102.43,102.4,102.4,54500000.0
2008-07-09 20:34:00,102.4,102.42,102.4,102.41,132900000.0
2008-07-09 20:35:00,102.42,102.42,102.38,102.41,193300000.0
2008-07-09 20:36:00,102.41,102.42,102.4,102.41,205200000.0
2008-07-09 20:37:00,102.42,102.42,102.36,102.36,379500000.0
2008-07-09 20:38:00,102.36,102.4,102.35,102.38,333500000.0
2008-07-09 20:39:00,102.38,102.39,102.35,102.39,149000000.0
2008-07-09 20:40:00,102.38,102.41,102.37,102.385,251700000.0
2008-07-09 20:41:00,102.385,102.39,102.375,102.38,110100000.0
2008-07-09 20:42:00,102.38,102.42,102.38,102.41,107400000.0
2008-07-09 20:43:00,102.405,102.41,102.4,102.4,39100000.0
2008-07-09 20:44:00,102.4,102.41,102.39,102.39,189900000.0
2008-07-09 20:45:00,102.39,102.4,102.37,102.39,209800000.0
2008-07-09 20:46:00,102.38,102.4,102.38,102.39,206500000.0
2008-07-09 20:47:00,102.39,102.39,102.36,102.36,206500000.0
2008-07-09 20:48:00,102.36,102.41,102.36,102.39,267000000.0
2008-07-09 20:49:00,102.39,102.39,102.37,102.37,165000000.0
2008-07-09 20:50:00,102.37,102.38,102.35,102.36,216900000.0
2008-07-09 20:51:00,102.36,102.4,102.33,102.4,260900000.0
2008-07-09 20:52:00,102.4,102.41,102.32,102.32,222500000.0
2008-07-09 20:53:00,102.33,102.34,102.27,102.28,405400000.0
2008-07-09 20:54:00,102.28,102.34,102.27,102.33,374100000.0
2008-07-09 20:55:00,102.33,102.38,102.295,102.3,418800000.0
2008-07-09 20:56:00,102.3,102.32,102.3,102.32,41000000.0
2008-07-09 20:57:00,102.32,102.32,102.29,102.32,182500000.0
2008-07-09 20:58:00,102.32,102.36,102.32,102.34,265800000.0
2008-07-09 20:59:00,102.34,102.37,102.34,102.34,322100000.0
2008-07-09 21:00:00,102.34,102.34,102.31,102.32,197200000.0
2008-07-09 21:01:00,102.325,102.33,102.27,102.28,209300000.0
2008-07-09 21:02:00,102.29,102.29,102.27,102.27,75500000.0
2008-07-09 21:03:00,102.27,102.28,102.27,102.27,182200000.0
2008-07-09 21:04:00,102.27,102.29,102.24,102.28,161400000.0
2008-07-09 21:05:00,102.27,102.27,102.24,102.25,140200000.0
2008-07-09 21:06:00,102.25,102.3,102.25,102.3,141900000.0
2008-07-09 21:07:00,102.3,102.3,102.25,102.28,252400000.0
2008-07-09 21:08:00,102.28,102.29,102.2,102.21,500500000.0
2008-07-09 21:09:00,102.21,102.21,102.19,102.19,191100000.0
2008-07-09 21:10:00,102.19,102.21,102.18,102.19,180500000.0
2008-07-09 21:11:00,102.19,102.21,102.18,102.19,157400000.0
2008-07-09 21:12:00,102.19,102.22,102.19,102.21,410400000.0
2008-07-09 21:13:00,102.21,102.25,102.21,102.21,236800000.0
2008-07-09 21:14:00,102.21,102.24,102.19,102.22,221900000.0
2008-07-09 21:15:00,102.22,102.22,102.21,102.22,143100000.0
2008-07-09 21:16:00,102.22,102.23,102.21,102.21,74000000.0
2008-07-09 21:17:00,102.21,102.23,102.195,102.21,91900000.0
2008-07-09 21:18:00,102.2,102.2,102.17,102.175,142900000.0
2008-07-09 21:19:00,102.175,102.23,102.15,102.22,248500000.0
2008-07-09 21:20:00,102.22,102.24,102.22,102.23,40100000.0
2008-07-09 21:21:00,102.22,102.23,102.19,102.23,83400000.0
2008-07-09 21:22:00,102.21,102.22,102.17,102.19,166600000.0
2008-07-09 21:23:00,102.19,102.19,102.19,102.19,67500000.0
2008-07-09 21:24:00,102.195,102.21,102.19,102.19,91700000.0
2008-07-09 21:25:00,102.2,102.21,102.17,102.2,329600000.0
2008-07-09 21:26:00,102.2,102.22,102.18,102.19,328900000.0
2008-07-09 21:27:00,102.195,102.2,102.15,102.16,161100000.0
2008-07-09 21:28:00,102.165,102.18,102.15,102.15,257000000.0
2008-07-09 21:29:00,102.15,102.18,102.14,102.15,198800000.0
2008-07-09 21:30:00,102.14,102.15,102.13,102.14,48100000.0
2008-07-09 21:31:00,102.15,102.15,102.12,102.13,150500000.0
2008-07-09 21:32:00,102.125,102.125,102.11,102.12,143200000.0
2008-07-09 21:33:00,102.12,102.13,102.11,102.13,112600000.0
2008-07-09 21:34:00,102.14,102.15,102.13,102.14,33600000.0
2008-07-09 21:35:00,102.14,102.14,102.13,102.13,43400000.0
2008-07-09 21:36:00,102.13,102.16,102.13,102.14,54800000.0
2008-07-09 21:37:00,102.14,102.16,102.14,102.15,35900000.0
2008-07-09 21:38:00,102.15,102.16,102.13,102.14,66800000.0
2008-07-09 21:39:00,102.14,102.15,102.13,102.14,142100000.0
2008-07-09 21:40:00,102.145,102.15,102.13,102.13,133800000.0
2008-07-09 21:41:00,102.13,102.13,102.11,102.13,131500000.0
2008-07-09 21:42:00,102.13,102.16,102.12,102.12,174500000.0
2008-07-09 21:43:00,102.13,102.155,102.11,102.13,176000000.0
2008-07-09 21:44:00,102.13,102.13,102.08,102.08,368400000.0
2008-07-09 21:45:00,102.08,102.1,102.05,102.075,339000000.0
2008-07-09 21:46:00,102.075,102.1,102.06,102.09,337600000.0
2008-07-09 21:47:00,102.095,102.1,102.08,102.08,163300000.0
2008-07-09 21:48:00,102.09,102.09,102.06,102.07,151200000.0
2008-07-09 21:49:00,102.07,102.07,102.04,102.05,325600000.0
2008-07-09 21:50:00,102.055,102.07,102.04,102.07,264000000.0
2008-07-09 21:51:00,102.05,102.1,102.04,102.085,389700000.0
2008-07-09 21:52:00,102.08,102.1,102.06,102.1,214800000.0
2008-07-09 21:53:00,102.1,102.1,102.07,102.07,107000000.0
2008-07-09 21:54:00,102.07,102.09,102.06,102.08,257900000.0
2008-07-09 21:55:00,102.08,102.1,102.08,102.09,122100000.0
2008-07-09 21:56:00,102.08,102.09,102.06,102.07,259400000.0
2008-07-09 21:57:00,102.07,102.08,102.06,102.08,81300000.0
2008-07-09 21:58:00,102.08,102.09,102.08,102.09,57800000.0
2008-07-09 21:59:00,102.08,102.1,102.06,102.06,326200000.0
2008-07-09 22:00:00,102.06,102.08,102.05,102.07,253500000.0
2008-07-09 22:01:00,102.07,102.1,102.07,102.08,110900000.0
2008-07-09 22:02:00,102.07,102.08,102.07,102.07,26200000.0
2008-07-09 22:03:00,102.07,102.1,102.07,102.09,43900000.0
2008-07-09 22:04:00,102.08,102.08,102.06,102.07,202700000.0
2008-07-09 22:05:00,102.07,102.08,102.05,102.06,93200000.0
2008-07-09 22:06:00,102.07,102.07,102.03,102.04,93400000.0
2008-07-09 22:07:00,102.04,102.05,102.04,102.05,41800000.0
2008-07-09 22:08:00,102.05,102.06,102.04,102.04,92100000.0
2008-07-09 22:09:00,102.04,102.06,102.04,102.04,128100000.0
2008-07-09 22:10:00,102.04,102.06,102.04,102.06,238200000.0
2008-07-09 22:11:00,102.06,102.06,102.04,102.05,221500000.0
2008-07-09 22:12:00,102.06,102.08,102.05,102.06,100900000.0
2008-07-09 22:13:00,102.06,102.06,102.0,102.01,280700000.0
2008-07-09 22:14:00,102.02,102.03,102.0,102.01,305400000.0
2008-07-09 22:15:00,102.0,102.02,101.985,102.0,295200000.0
2008-07-09 22:16:00,102.0,102.07,102.0,102.06,336600000.0
2008-07-09 22:17:00,102.07,102.07,102.03,102.05,224700000.0
2008-07-09 22:18:00,102.05,102.05,102.02,102.03,138300000.0
2008-07-09 22:19:00,102.03,102.05,102.015,102.05,225500000.0
2008-07-09 22:20:00,102.05,102.07,102.05,102.07,39700000.0
2008-07-09 22:21:00,102.06,102.08,102.06,102.08,128700000.0
2008-07-09 22:22:00,102.09,102.11,102.065,102.09,210700000.0
2008-07-09 22:23:00,102.09,102.1,102.08,102.09,217300000.0
2008-07-09 22:24:00,102.095,102.1,102.035,102.035,87500000.0
2008-07-09 22:25:00,102.035,102.06,102.03,102.04,191300000.0
2008-07-09 22:26:00,102.03,102.04,102.01,102.03,215400000.0
2008-07-09 22:27:00,102.03,102.03,102.01,102.01,176400000.0
2008-07-09 22:28:00,102.01,102.02,102.0,102.0,140400000.0
2008-07-09 22:29:00,102.0,102.02,102.0,102.0,95700000.0
2008-07-09 22:30:00,102.0,102.01,101.97,102.0,197900000.0
2008-07-09 22:31:00,102.0,102.0,101.98,101.99,148500000.0
2008-07-09 22:32:00,101.99,102.01,101.99,102.01,65000000.0
2008-07-09 22:33:00,102.01,102.01,101.99,102.0,122300000.0
2008-07-09 22:34:00,102.0,102.0,101.99,102.0,63100000.0
2008-07-09 22:35:00,102.0,102.01,102.0,102.0,112600000.0
2008-07-09 22:36:00,102.0,102.03,102.0,102.03,84700000.0
2008-07-09 22:37:00,102.03,102.03,102.02,102.03,111800000.0
2008-07-09 22:38:00,102.03,102.03,102.015,102.02,84100000.0
2008-07-09 22:39:00,102.02,102.13,102.02,102.065,267700000.0
2008-07-09 22:40:00,102.06,102.06,102.05,102.05,31600000.0
2008-07-09 22:41:00,102.05,102.05,102.04,102.05,49000000.0
2008-07-09 22:42:00,102.05,102.06,102.045,102.045,95700000.0
2008-07-09 22:43:00,102.045,102.07,102.04,102.05,121700000.0
2008-07-09 22:44:00,102.05,102.06,102.04,102.06,66000000.0
2008-07-09 22:45:00,102.06,102.07,102.05,102.06,98900000.0
2008-07-09 22:46:00,102.06,102.07,102.045,102.05,205700000.0
2008-07-09 22:47:00,102.05,102.07,102.05,102.06,90100000.0
2008-07-09 22:48:00,102.07,102.07,102.05,102.06,44200000.0
2008-07-09 22:49:00,102.06,102.08,102.055,102.07,107600000.0
2008-07-09 22:50:00,102.07,102.1,102.05,102.09,210700000.0
2008-07-09 22:51:00,102.08,102.08,102.06,102.075,125100000.0
2008-07-09 22:52:00,102.08,102.1,102.07,102.1,98100000.0
2008-07-09 22:53:00,102.1,102.13,102.1,102.12,72600000.0
2008-07-09 22:54:00,102.125,102.13,102.1,102.12,142200000.0
2008-07-09 22:55:00,102.12,102.12,102.11,102.12,112700000.0
2008-07-09 22:56:00,102.13,102.13,102.095,102.11,165500000.0
2008-07-09 22:57:00,102.11,102.11,102.11,102.11,8800000.0
2008-07-09 22:58:00,102.12,102.13,102.11,102.13,72600000.0
2008-07-09 22:59:00,102.13,102.17,102.105,102.145,33800000.0
2008-07-09 23:00:00,102.15,102.15,102.105,102.12,20000000.0
2008-07-09 23:01:00,102.143,102.143,102.08,102.09,24000000.0
2008-07-09 23:02:00,102.09,102.14,102.09,102.12,19100000.0
2008-07-09 23:03:00,102.13,102.145,102.105,102.11,35500000.0
2008-07-09 23:04:00,102.11,102.115,102.11,102.11,6200000.0
2008-07-09 23:05:00,102.11,102.12,102.08,102.09,51200000.0
2008-07-09 23:06:00,102.09,102.105,102.02,102.06,76600000.0
2008-07-09 23:07:00,102.065,102.07,102.05,102.07,9100000.0
2008-07-09 23:08:00,102.065,102.095,102.055,102.07,21100000.0
2008-07-09 23:09:00,102.065,102.065,102.065,102.065,2000000.0
2008-07-09 23:10:00,102.06,102.06,102.05,102.06,10500000.0
2008-07-09 23:11:00,102.06,102.065,102.055,102.06,27900000.0
2008-07-09 23:12:00,102.06,102.06,102.055,102.055,2500000.0
2008-07-09 23:13:00,102.06,102.095,102.055,102.085,19700000.0
2008-07-09 23:14:00,102.09,102.095,102.08,102.085,23700000.0
2008-07-09 23:15:00,102.085,102.085,102.06,102.07,18900000.0
2008-07-09 23:16:00,102.065,102.08,102.06,102.08,30500000.0
2008-07-09 23:17:00,102.08,102.08,102.025,102.06,15000000.0
2008-07-09 23:18:00,102.055,102.055,101.995,102.01,48200000.0
2008-07-09 23:19:00,102.015,102.02,102.015,102.02,27500000.0
2008-07-09 23:20:00,102.025,102.025,102.02,102.02,10100000.0
2008-07-09 23:21:00,102.04,102.05,102.03,102.05,29000000.0
2008-07-09 23:22:00,102.045,102.06,102.045,102.06,8100000.0
2008-07-09 23:23:00,102.06,102.07,102.05,102.07,9100000.0
2008-07-09 23:24:00,102.07,102.08,102.055,102.055,20700000.0
2008-07-09 23:25:00,102.06,102.065,102.06,102.06,10300000.0
2008-07-09 23:26:00,102.07,102.07,102.0,102.0,75400000.0
2008-07-09 23:27:00,102.0,102.02,102.0,102.02,131000000.0
2008-07-09 23:28:00,102.02,102.04,102.02,102.035,63200000.0
2008-07-09 23:29:00,102.03,102.04,102.03,102.04,89200000.0
2008-07-09 23:30:00,102.04,102.09,102.04,102.07,126700000.0
2008-07-09 23:31:00,102.07,102.07,102.06,102.06,35600000.0
2008-07-09 23:32:00,102.065,102.07,102.04,102.04,102000000.0
2008-07-09 23:33:00,102.04,102.06,102.03,102.06,149100000.0
2008-07-09 23:34:00,102.018,102.069,102.013,102.03,122500000.0
2008-07-09 23:35:00,102.06,102.07,102.05,102.07,41400000.0
2008-07-09 23:36:00,102.031,102.074,102.029,102.048,320600000.0
2008-07-09 23:37:00,102.07,102.09,102.07,102.08,94200000.0
2008-07-09 23:38:00,102.08,102.08,102.07,102.08,53100000.0
2008-07-09 23:39:00,102.08,102.08,102.07,102.07,11700000.0
2008-07-09 23:40:00,102.075,102.08,102.07,102.08,22200000.0
2008-07-09 23:41:00,102.08,102.09,102.07,102.07,34600000.0
2008-07-09 23:42:00,102.07,102.09,102.06,102.07,127300000.0
2008-07-09 23:43:00,102.075,102.075,102.07,102.07,21200000.0
2008-07-09 23:44:00,102.075,102.08,102.05,102.05,64400000.0
2008-07-09 23:45:00,102.05,102.07,102.035,102.07,108400000.0
2008-07-09 23:46:00,102.07,102.08,102.055,102.08,99300000.0
2008-07-09 23:47:00,102.08,102.08,102.07,102.07,62800000.0
2008-07-09 23:48:00,102.07,102.09,102.055,102.07,207100000.0
2008-07-09 23:49:00,102.07,102.07,102.04,102.04,68400000.0
2008-07-09 23:50:00,102.04,102.06,102.03,102.05,179000000.0
2008-07-09 23:51:00,102.05,102.05,102.05,102.05,19200000.0
2008-07-09 23:52:00,102.04,102.08,102.04,102.08,50300000.0
2008-07-09 23:53:00,102.09,102.09,102.05,102.07,55300000.0
2008-07-09 23:54:00,102.07,102.07,102.05,102.05,20200000.0
2008-07-09 23:55:00,102.05,102.05,102.02,102.04,91800000.0
2008-07-09 23:56:00,102.04,102.04,102.02,102.02,91400000.0
2008-07-09 23:57:00,102.02,102.03,102.015,102.03,36600000.0
2008-07-09 23:58:00,102.03,102.05,102.03,102.05,87600000.0
2008-07-09 23:59:00,102.05,102.05,102.05,102.05,11600000.0
2008-07-10 00:00:00,102.05,102.05,102.04,102.05,135400000.0
2008-07-10 00:01:00,102.05,102.06,102.04,102.05,126600000.0
2008-07-10 00:02:00,102.055,102.07,102.05,102.06,120400000.0
2008-07-10 00:03:00,102.06,102.07,102.06,102.07,40700000.0
2008-07-10 00:04:00,102.07,102.08,102.07,102.08,11600000.0
2008-07-10 00:05:00,102.09,102.1,102.07,102.08,228500000.0
2008-07-10 00:06:00,102.09,102.09,102.08,102.08,39400000.0
2008-07-10 00:07:00,102.08,102.08,102.04,102.06,102800000.0
2008-07-10 00:08:00,102.06,102.06,102.05,102.05,33600000.0
2008-07-10 00:09:00,102.053,102.054,101.988,102.054,110600000.0
2008-07-10 00:10:00,102.06,102.1,102.05,102.08,205700000.0
2008-07-10 00:11:00,102.08,102.08,102.07,102.08,89400000.0
2008-07-10 00:12:00,102.08,102.08,102.08,102.08,37600000.0
2008-07-10 00:13:00,102.09,102.09,102.08,102.08,107600000.0
2008-07-10 00:14:00,102.09,102.09,102.09,102.09,9600000.0
2008-07-10 00:15:00,102.09,102.1,102.08,102.09,83800000.0
2008-07-10 00:16:00,102.09,102.1,102.08,102.1,158400000.0
2008-07-10 00:17:00,102.1,102.1,102.09,102.1,36700000.0
2008-07-10 00:18:00,102.1,102.1,102.09,102.09,50300000.0
2008-07-10 00:19:00,102.09,102.09,102.09,102.09,23200000.0
2008-07-10 00:20:00,102.09,102.1,102.09,102.1,49400000.0
2008-07-10 00:21:00,102.1,102.1,102.05,102.06,114300000.0
2008-07-10 00:22:00,102.06,102.06,102.04,102.05,382600000.0
2008-07-10 00:23:00,102.05,102.05,102.04,102.04,121500000.0
2008-07-10 00:24:00,102.002,102.052,102.002,102.052,390300000.0
2008-07-10 00:25:00,102.04,102.045,102.03,102.04,97100000.0
2008-07-10 00:26:00,102.04,102.06,102.03,102.06,105200000.0
2008-07-10 00:27:00,102.06,102.06,102.05,102.06,106900000.0
2008-07-10 00:28:00,102.06,102.06,102.05,102.05,37300000.0
2008-07-10 00:29:00,102.05,102.05,102.04,102.05,41800000.0
2008-07-10 00:30:00,102.06,102.06,102.05,102.06,99600000.0
2008-07-10 00:31:00,102.06,102.06,102.05,102.05,47600000.0
2008-07-10 00:32:00,102.05,102.06,102.05,102.06,54200000.0
2008-07-10 00:33:00,102.06,102.07,102.06,102.07,36600000.0
2008-07-10 00:34:00,102.08,102.11,102.08,102.11,110600000.0
2008-07-10 00:35:00,102.11,102.12,102.11,102.11,54200000.0
2008-07-10 00:36:00,102.11,102.11,102.11,102.11,87000000.0
2008-07-10 00:37:00,102.11,102.11,102.11,102.11,31500000.0
2008-07-10 00:38:00,102.11,102.13,102.11,102.13,39200000.0
2008-07-10 00:39:00,102.089,102.126,102.086,102.119,36000000.0
2008-07-10 00:40:00,102.13,102.13,102.11,102.11,57200000.0
2008-07-10 00:41:00,102.11,102.11,102.1,102.11,124400000.0
2008-07-10 00:42:00,102.11,102.12,102.11,102.12,56400000.0
2008-07-10 00:43:00,102.12,102.12,102.11,102.11,154000000.0
2008-07-10 00:44:00,102.11,102.11,102.11,102.11,51800000.0
2008-07-10 00:45:00,102.11,102.12,102.11,102.11,51300000.0
2008-07-10 00:46:00,102.11,102.11,102.11,102.11,17400000.0
2008-07-10 00:47:00,102.11,102.11,102.1,102.1,96300000.0
2008-07-10 00:48:00,102.12,102.13,102.09,102.12,115600000.0
2008-07-10 00:49:00,102.115,102.12,102.09,102.09,186100000.0
2008-07-10 00:50:00,102.09,102.11,102.09,102.11,43800000.0
2008-07-10 00:51:00,102.11,102.14,102.11,102.13,123900000.0
2008-07-10 00:52:00,102.13,102.13,102.13,102.13,49400000.0
2008-07-10 00:53:00,102.13,102.14,102.11,102.14,111000000.0
2008-07-10 00:54:00,102.13,102.13,102.12,102.13,153700000.0
2008-07-10 00:55:00,102.13,102.13,102.11,102.11,200500000.0
2008-07-10 00:56:00,102.11,102.12,102.085,102.085,281600000.0
2008-07-10 00:57:00,102.085,102.09,102.06,102.08,174400000.0
2008-07-10 00:58:00,102.08,102.1,102.06,102.1,150900000.0
2008-07-10 00:59:00,102.09,102.1,102.08,102.09,236500000.0
2008-07-10 01:00:00,102.09,102.09,102.05,102.05,246600000.0
2008-07-10 01:01:00,102.05,102.06,102.03,102.03,222000000.0
2008-07-10 01:02:00,102.03,102.03,102.0,102.01,251000000.0
2008-07-10 01:03:00,102.01,102.02,102.01,102.02,46000000.0
2008-07-10 01:04:00,102.02,102.04,102.01,102.03,196200000.0
2008-07-10 01:05:00,102.03,102.04,102.02,102.03,134600000.0
2008-07-10 01:06:00,102.03,102.05,102.03,102.05,157700000.0
2008-07-10 01:07:00,102.04,102.05,102.04,102.05,31900000.0
2008-07-10 01:08:00,102.02,102.059,102.007,102.05,145700000.0
2008-07-10 01:09:00,102.05,102.08,102.05,102.07,99300000.0
2008-07-10 01:10:00,102.07,102.07,102.06,102.07,213600000.0
2008-07-10 01:11:00,102.07,102.07,102.06,102.06,187700000.0
2008-07-10 01:12:00,102.06,102.06,102.06,102.06,13600000.0
2008-07-10 01:13:00,102.044,102.062,102.035,102.035,273100000.0
2008-07-10 01:14:00,102.024,102.057,102.024,102.031,264900000.0
2008-07-10 01:15:00,102.06,102.06,102.03,102.04,148800000.0
2008-07-10 01:16:00,102.04,102.04,101.99,101.99,99500000.0
2008-07-10 01:17:00,101.99,102.03,101.97,102.03,201300000.0
2008-07-10 01:18:00,102.03,102.05,102.03,102.04,136200000.0
2008-07-10 01:19:00,102.04,102.05,102.04,102.05,66100000.0
2008-07-10 01:20:00,102.04,102.05,102.03,102.04,150000000.0
2008-07-10 01:21:00,102.04,102.04,102.03,102.04,60400000.0
2008-07-10 01:22:00,102.04,102.05,102.04,102.04,36000000.0
2008-07-10 01:23:00,102.04,102.04,102.03,102.03,58200000.0
2008-07-10 01:24:00,102.03,102.03,102.02,102.03,138500000.0
2008-07-10 01:25:00,102.04,102.04,102.03,102.03,110200000.0
2008-07-10 01:26:00,102.04,102.04,102.02,102.03,96100000.0
2008-07-10 01:27:00,102.03,102.04,102.01,102.03,205100000.0
2008-07-10 01:28:00,102.03,102.03,102.01,102.02,115200000.0
2008-07-10 01:29:00,102.02,102.05,102.02,102.04,410100000.0
2008-07-10 01:30:00,102.04,102.06,102.04,102.06,36500000.0
2008-07-10 01:31:00,102.06,102.06,102.06,102.06,3000000.0
2008-07-10 01:32:00,102.06,102.09,102.06,102.08,153200000.0
2008-07-10 01:33:00,102.08,102.09,102.08,102.08,17500000.0
2008-07-10 01:34:00,102.08,102.08,102.06,102.07,78600000.0
2008-07-10 01:35:00,102.07,102.08,102.07,102.08,108600000.0
2008-07-10 01:36:00,102.08,102.11,102.08,102.09,223900000.0
2008-07-10 01:37:00,102.09,102.09,102.06,102.07,124200000.0
2008-07-10 01:38:00,102.07,102.07,102.045,102.05,58500000.0
2008-07-10 01:39:00,102.05,102.06,102.05,102.05,46600000.0
2008-07-10 01:40:00,102.05,102.05,102.02,102.04,316200000.0
2008-07-10 01:41:00,102.04,102.05,102.02,102.02,226400000.0
2008-07-10 01:42:00,102.02,102.05,102.02,102.04,209400000.0
2008-07-10 01:43:00,102.04,102.04,102.02,102.02,110500000.0
2008-07-10 01:44:00,102.015,102.02,102.0,102.01,320900000.0
2008-07-10 01:45:00,102.01,102.02,102.01,102.02,185400000.0
2008-07-10 01:46:00,102.02,102.02,102.01,102.02,177100000.0
2008-07-10 01:47:00,102.02,102.03,102.02,102.03,164600000.0
2008-07-10 01:48:00,102.03,102.06,102.02,102.06,61000000.0
2008-07-10 01:49:00,102.06,102.1,102.06,102.07,113800000.0
2008-07-10 01:50:00,102.07,102.11,102.07,102.11,34800000.0
2008-07-10 01:51:00,102.11,102.13,102.11,102.13,45900000.0
2008-07-10 01:52:00,102.12,102.13,102.11,102.13,21000000.0
2008-07-10 01:53:00,102.12,102.12,102.12,102.12,7000000.0
2008-07-10 01:54:00,102.12,102.12,102.12,102.12,23000000.0
2008-07-10 01:55:00,102.12,102.12,102.11,102.11,9000000.0
2008-07-10 01:56:00,102.11,102.12,102.1,102.1,45000000.0
2008-07-10 01:57:00,102.1,102.13,102.1,102.13,75000000.0
2008-07-10 01:58:00,102.13,102.15,102.13,102.15,24400000.0
2008-07-10 01:59:00,102.135,102.19,102.13,102.19,89000000.0
2008-07-10 02:00:00,102.19,102.22,102.18,102.21,70400000.0
2008-07-10 02:01:00,102.21,102.21,102.14,102.15,88700000.0
2008-07-10 02:02:00,102.145,102.16,102.14,102.14,80800000.0
2008-07-10 02:03:00,102.14,102.15,102.14,102.14,119400000.0
2008-07-10 02:04:00,102.14,102.145,102.13,102.145,59400000.0
2008-07-10 02:05:00,102.145,102.15,102.13,102.135,28000000.0
2008-07-10 02:06:00,102.135,102.17,102.135,102.17,12000000.0
2008-07-10 02:07:00,102.17,102.19,102.14,102.16,150000000.0
2008-07-10 02:08:00,102.16,102.17,102.16,102.16,72400000.0
2008-07-10 02:09:00,102.16,102.18,102.15,102.18,143600000.0
2008-07-10 02:10:00,102.18,102.21,102.18,102.21,56200000.0
2008-07-10 02:11:00,102.2,102.22,102.2,102.22,300500000.0
2008-07-10 02:12:00,102.22,102.22,102.22,102.22,48400000.0
2008-07-10 02:13:00,102.23,102.24,102.22,102.23,158400000.0
2008-07-10 02:14:00,102.23,102.23,102.215,102.22,218400000.0
2008-07-10 02:15:00,102.22,102.22,102.21,102.21,194300000.0
2008-07-10 02:16:00,102.21,102.22,102.2,102.2,114200000.0
2008-07-10 02:17:00,102.205,102.25,102.205,102.22,323400000.0
2008-07-10 02:18:00,102.22,102.25,102.22,102.23,213700000.0
2008-07-10 02:19:00,102.23,102.24,102.23,102.23,56000000.0
2008-07-10 02:20:00,102.23,102.23,102.205,102.22,122600000.0
2008-07-10 02:21:00,102.22,102.23,102.22,102.22,30100000.0
2008-07-10 02:22:00,102.22,102.23,102.21,102.22,59400000.0
2008-07-10 02:23:00,102.22,102.22,102.22,102.22,64200000.0
2008-07-10 02:24:00,102.21,102.22,102.19,102.2,113000000.0
2008-07-10 02:25:00,102.2,102.2,102.2,102.2,61400000.0
2008-07-10 02:26:00,102.19,102.19,102.18,102.19,92900000.0
2008-07-10 02:27:00,102.19,102.19,102.17,102.18,45600000.0
2008-07-10 02:28:00,102.18,102.19,102.18,102.18,25000000.0
2008-07-10 02:29:00,102.18,102.19,102.16,102.17,306900000.0
2008-07-10 02:30:00,102.17,102.17,102.16,102.17,51300000.0
2008-07-10 02:31:00,102.17,102.17,102.15,102.16,136200000.0
2008-07-10 02:32:00,102.16,102.18,102.15,102.16,131000000.0
2008-07-10 02:33:00,102.17,102.19,102.17,102.19,41100000.0
2008-07-10 02:34:00,102.17,102.17,102.16,102.16,50500000.0
2008-07-10 02:35:00,102.16,102.165,102.16,102.165,9700000.0
2008-07-10 02:36:00,102.165,102.19,102.16,102.18,170500000.0
2008-07-10 02:37:00,102.18,102.2,102.18,102.18,84800000.0
2008-07-10 02:38:00,102.18,102.18,102.16,102.17,225500000.0
2008-07-10 02:39:00,102.17,102.19,102.15,102.155,161200000.0
2008-07-10 02:40:00,102.16,102.17,102.14,102.17,225600000.0
2008-07-10 02:41:00,102.16,102.16,102.11,102.13,233600000.0
2008-07-10 02:42:00,102.12,102.13,102.08,102.1,281500000.0
2008-07-10 02:43:00,102.1,102.1,102.07,102.08,100000000.0
2008-07-10 02:44:00,102.08,102.08,102.05,102.05,60200000.0
2008-07-10 02:45:00,102.05,102.07,102.04,102.07,128900000.0
2008-07-10 02:46:00,102.07,102.08,102.06,102.08,200700000.0
2008-07-10 02:47:00,102.08,102.09,102.08,102.09,250100000.0
2008-07-10 02:48:00,102.09,102.11,102.09,102.09,187900000.0
2008-07-10 02:49:00,102.09,102.1,102.08,102.09,216300000.0
2008-07-10 02:50:00,102.085,102.085,102.075,102.08,27600000.0
2008-07-10 02:51:00,102.075,102.075,102.065,102.07,92700000.0
2008-07-10 02:52:00,102.07,102.075,102.05,102.06,114700000.0
2008-07-10 02:53:00,102.06,102.08,102.06,102.07,69200000.0
2008-07-10 02:54:00,102.07,102.09,102.06,102.08,249600000.0
2008-07-10 02:55:00,102.08,102.08,102.04,102.04,133000000.0
2008-07-10 02:56:00,102.04,102.05,102.03,102.04,201600000.0
2008-07-10 02:57:00,102.04,102.05,102.03,102.03,40400000.0
2008-07-10 02:58:00,102.04,102.04,101.99,102.01,191900000.0
2008-07-10 02:59:00,102.01,102.03,101.99,102.03,59800000.0
2008-07-10 03:00:00,102.03,102.03,102.01,102.03,92600000.0
2008-07-10 03:01:00,102.03,102.06,102.01,102.03,205500000.0
2008-07-10 03:02:00,102.04,102.05,102.0,102.01,148100000.0
2008-07-10 03:03:00,102.01,102.03,102.01,102.03,103400000.0
2008-07-10 03:04:00,102.03,102.03,101.99,101.99,66100000.0
2008-07-10 03:05:00,101.99,102.015,101.99,102.005,112500000.0
2008-07-10 03:06:00,102.0,102.02,102.0,102.02,168000000.0
2008-07-10 03:07:00,102.02,102.04,102.01,102.02,149700000.0
2008-07-10 03:08:00,102.02,102.03,101.99,102.01,291300000.0
2008-07-10 03:09:00,102.01,102.02,102.01,102.02,59100000.0
2008-07-10 03:10:00,102.02,102.06,102.01,102.06,71500000.0
2008-07-10 03:11:00,102.06,102.1,102.05,102.07,191000000.0
2008-07-10 03:12:00,102.07,102.08,102.04,102.05,110800000.0
2008-07-10 03:13:00,102.05,102.06,102.0,102.03,199400000.0
2008-07-10 03:14:00,102.03,102.03,101.98,101.99,156500000.0
2008-07-10 03:15:00,101.99,102.0,101.98,102.0,134000000.0
2008-07-10 03:16:00,102.0,102.0,101.98,102.0,59300000.0
2008-07-10 03:17:00,102.0,102.0,101.95,101.95,252200000.0
2008-07-10 03:18:00,101.95,101.96,101.94,101.945,388900000.0
2008-07-10 03:19:00,101.945,101.96,101.945,101.95,255200000.0
2008-07-10 03:20:00,101.95,101.96,101.94,101.96,210700000.0
2008-07-10 03:21:00,101.955,101.99,101.95,101.98,118600000.0
2008-07-10 03:22:00,101.98,102.0,101.98,102.0,139600000.0
2008-07-10 03:23:00,102.0,102.0,101.96,101.97,302300000.0
2008-07-10 03:24:00,101.97,102.0,101.97,101.99,407100000.0
2008-07-10 03:25:00,101.99,102.03,101.98,102.01,343200000.0
2008-07-10 03:26:00,102.01,102.03,102.01,102.03,208800000.0
2008-07-10 03:27:00,102.025,102.06,102.015,102.015,470000000.0
2008-07-10 03:28:00,102.015,102.06,102.005,102.015,322500000.0
2008-07-10 03:29:00,102.02,102.07,102.02,102.06,190400000.0
2008-07-10 03:30:00,102.14,102.7,102.14,102.57,341500000.0
2008-07-10 03:31:00,102.57,102.6,102.49,102.52,244400000.0
2008-07-10 03:32:00,102.52,102.66,102.52,102.58,372700001.0
2008-07-10 03:33:00,102.59,102.61,102.515,102.52,129600000.0
2008-07-10 03:34:00,102.52,102.54,102.48,102.48,242800000.0
2008-07-10 03:35:00,102.48,102.5,102.47,102.475,311400000.0
2008-07-10 03:36:00,102.48,102.485,102.39,102.395,224100000.0
2008-07-10 03:37:00,102.4,102.47,102.395,102.45,267200000.0
2008-07-10 03:38:00,102.45,102.465,102.41,102.41,305700000.0
2008-07-10 03:39:00,102.41,102.44,102.41,102.44,84800000.0
2008-07-10 03:40:00,102.44,102.46,102.44,102.46,137300000.0
2008-07-10 03:41:00,102.47,102.47,102.44,102.445,190300000.0
2008-07-10 03:42:00,102.445,102.45,102.42,102.44,236000000.0
2008-07-10 03:43:00,102.44,102.46,102.425,102.45,134200000.0
2008-07-10 03:44:00,102.45,102.46,102.41,102.42,88800000.0
2008-07-10 03:45:00,102.42,102.44,102.42,102.44,119600000.0
2008-07-10 03:46:00,102.44,102.5,102.43,102.49,85200000.0
2008-07-10 03:47:00,102.49,102.5,102.46,102.48,177200000.0
2008-07-10 03:48:00,102.48,102.49,102.415,102.42,211400000.0
2008-07-10 03:49:00,102.415,102.43,102.39,102.42,189800000.0
2008-07-10 03:50:00,102.42,102.42,102.4,102.4,125400000.0
2008-07-10 03:51:00,102.4,102.41,102.38,102.38,82000000.0
2008-07-10 03:52:00,102.38,102.41,102.38,102.4,163100000.0
2008-07-10 03:53:00,102.405,102.43,102.4,102.415,82400000.0
2008-07-10 03:54:00,102.42,102.43,102.41,102.425,64900000.0
2008-07-10 03:55:00,102.43,102.44,102.43,102.43,47500000.0
2008-07-10 03:56:00,102.43,102.47,102.43,102.465,143500000.0
2008-07-10 03:57:00,102.465,102.465,102.44,102.46,196300000.0
2008-07-10 03:58:00,102.46,102.46,102.425,102.435,78600000.0
2008-07-10 03:59:00,102.435,102.48,102.435,102.47,63800000.0
2008-07-10 04:00:00,102.47,102.48,102.46,102.46,102600000.0
2008-07-10 04:01:00,102.46,102.47,102.46,102.47,69000000.0
2008-07-10 04:02:00,102.47,102.48,102.46,102.47,54200000.0
2008-07-10 04:03:00,102.47,102.48,102.46,102.475,69900000.0
2008-07-10 04:04:00,102.48,102.51,102.48,102.48,78600000.0
2008-07-10 04:05:00,102.48,102.5,102.475,102.475,82700000.0
2008-07-10 04:06:00,102.475,102.48,102.46,102.46,101700000.0
2008-07-10 04:07:00,102.46,102.48,102.46,102.48,29600000.0
2008-07-10 04:08:00,102.48,102.49,102.455,102.46,43700000.0
2008-07-10 04:09:00,102.46,102.48,102.46,102.48,47200000.0
2008-07-10 04:10:00,102.485,102.51,102.485,102.51,37500000.0
2008-07-10 04:11:00,102.51,102.51,102.48,102.48,40700000.0
2008-07-10 04:12:00,102.48,102.48,102.46,102.465,127900000.0
2008-07-10 04:13:00,102.47,102.475,102.44,102.46,150800000.0
2008-07-10 04:14:00,102.46,102.47,102.46,102.47,73500000.0
2008-07-10 04:15:00,102.47,102.47,102.435,102.44,75900000.0
2008-07-10 04:16:00,102.435,102.44,102.43,102.43,14000000.0
2008-07-10 04:17:00,102.44,102.44,102.42,102.43,49100000.0
2008-07-10 04:18:00,102.43,102.44,102.38,102.39,129900000.0
2008-07-10 04:19:00,102.39,102.41,102.38,102.4,27200000.0
2008-07-10 04:20:00,102.4,102.41,102.4,102.4,26200000.0
2008-07-10 04:21:00,102.4,102.4,102.38,102.4,27800000.0
2008-07-10 04:22:00,102.4,102.4,102.385,102.4,4500000.0
2008-07-10 04:23:00,102.4,102.4,102.37,102.39,30500000.0
2008-07-10 04:24:00,102.39,102.39,102.37,102.39,58500000.0
2008-07-10 04:25:00,102.39,102.41,102.39,102.41,68600000.0
2008-07-10 04:26:00,102.405,102.41,102.4,102.41,10200000.0
2008-07-10 04:27:00,102.4,102.41,102.39,102.39,35000000.0
2008-07-10 04:28:00,102.39,102.4,102.38,102.39,119000000.0
2008-07-10 04:29:00,102.4,102.41,102.39,102.39,46300000.0
2008-07-10 04:30:00,102.39,102.39,102.38,102.38,44200000.0
2008-07-10 04:31:00,102.38,102.38,102.37,102.37,14000000.0
2008-07-10 04:32:00,102.37,102.37,102.36,102.37,31800000.0
2008-07-10 04:33:00,102.37,102.37,102.36,102.36,3000000.0
2008-07-10 04:34:00,102.36,102.36,102.34,102.35,78500000.0
2008-07-10 04:35:00,102.35,102.37,102.35,102.37,40600000.0
2008-07-10 04:36:00,102.37,102.4,102.36,102.36,160400000.0
2008-07-10 04:37:00,102.36,102.37,102.34,102.37,154600000.0
2008-07-10 04:38:00,102.37,102.38,102.37,102.37,68600000.0
2008-07-10 04:39:00,102.37,102.38,102.37,102.375,11800000.0
2008-07-10 04:40:00,102.39,102.39,102.36,102.37,87800000.0
2008-07-10 04:41:00,102.37,102.38,102.35,102.37,50800000.0
2008-07-10 04:42:00,102.37,102.38,102.36,102.37,122100000.0
2008-07-10 04:43:00,102.37,102.38,102.36,102.365,84400000.0
2008-07-10 04:44:00,102.36,102.37,102.36,102.37,45100000.0
2008-07-10 04:45:00,102.37,102.37,102.36,102.37,46300000.0
2008-07-10 04:46:00,102.37,102.37,102.37,102.37,4000000.0
2008-07-10 04:47:00,102.37,102.37,102.355,102.37,13000000.0
2008-07-10 04:48:00,102.37,102.37,102.36,102.37,54700000.0
2008-07-10 04:49:00,102.37,102.39,102.37,102.39,47500000.0
2008-07-10 04:50:00,102.39,102.4,102.39,102.4,37000000.0
2008-07-10 04:51:00,102.4,102.4,102.385,102.39,53900000.0
2008-07-10 04:52:00,102.39,102.39,102.385,102.39,5000000.0
2008-07-10 04:53:00,102.39,102.395,102.385,102.39,39800000.0
2008-07-10 04:54:00,102.39,102.395,102.39,102.39,12900000.0
2008-07-10 04:55:00,102.39,102.39,102.38,102.38,16800000.0
2008-07-10 04:56:00,102.38,102.39,102.38,102.38,17900000.0
2008-07-10 04:57:00,102.38,102.41,102.38,102.4,62600000.0
2008-07-10 04:58:00,102.4,102.4,102.39,102.39,18900000.0
2008-07-10 04:59:00,102.385,102.39,102.37,102.38,77900000.0
2008-07-10 05:00:00,102.375,102.39,102.37,102.39,154400000.0
2008-07-10 05:01:00,102.39,102.4,102.38,102.4,22000000.0
2008-07-10 05:02:00,102.4,102.41,102.4,102.41,38200000.0
2008-07-10 05:03:00,102.42,102.43,102.41,102.41,38900000.0
2008-07-10 05:04:00,102.41,102.43,102.41,102.42,56000000.0
2008-07-10 05:05:00,102.41,102.41,102.41,102.41,9800000.0
2008-07-10 05:06:00,102.41,102.41,102.395,102.4,93200000.0
2008-07-10 05:07:00,102.4,102.41,102.395,102.41,21700000.0
2008-07-10 05:08:00,102.41,102.41,102.41,102.41,2000000.0
2008-07-10 05:09:00,102.41,102.411,102.376,102.405,43000000.0
2008-07-10 05:10:00,102.405,102.41,102.39,102.395,78400000.0
2008-07-10 05:11:00,102.39,102.41,102.39,102.41,19900000.0
2008-07-10 05:12:00,102.42,102.45,102.41,102.425,142400000.0
2008-07-10 05:13:00,102.42,102.43,102.41,102.41,193400000.0
2008-07-10 05:14:00,102.41,102.42,102.41,102.42,23200000.0
2008-07-10 05:15:00,102.42,102.43,102.41,102.43,120500000.0
2008-07-10 05:16:00,102.43,102.45,102.43,102.45,75200000.0
2008-07-10 05:17:00,102.45,102.46,102.445,102.46,38200000.0
2008-07-10 05:18:00,102.46,102.46,102.435,102.45,47700000.0
2008-07-10 05:19:00,102.45,102.45,102.42,102.42,88200000.0
2008-07-10 05:20:00,102.42,102.42,102.38,102.39,199900000.0
2008-07-10 05:21:00,102.395,102.395,102.36,102.38,83300000.0
2008-07-10 05:22:00,102.38,102.39,102.38,102.39,8000000.0
2008-07-10 05:23:00,102.39,102.4,102.37,102.37,53100000.0
2008-07-10 05:24:00,102.37,102.39,102.37,102.39,83200000.0
2008-07-10 05:25:00,102.39,102.4,102.39,102.4,27300000.0
2008-07-10 05:26:00,102.4,102.41,102.4,102.41,10900000.0
2008-07-10 05:27:00,102.41,102.45,102.41,102.45,72700000.0
2008-07-10 05:28:00,102.45,102.45,102.44,102.44,28700000.0
2008-07-10 05:29:00,102.43,102.44,102.41,102.41,41600000.0
2008-07-10 05:30:00,102.4,102.41,102.4,102.4,71600000.0
2008-07-10 05:31:00,102.4,102.4,102.37,102.37,49000000.0
2008-07-10 05:32:00,102.37,102.39,102.37,102.37,44000000.0
2008-07-10 05:33:00,102.37,102.39,102.37,102.39,23000000.0
2008-07-10 05:34:00,102.39,102.39,102.39,102.39,3000000.0
2008-07-10 05:35:00,102.38,102.42,102.38,102.42,159900000.0
2008-07-10 05:36:00,102.43,102.44,102.43,102.44,46100000.0
2008-07-10 05:37:00,102.44,102.48,102.43,102.48,202100000.0
2008-07-10 05:38:00,102.475,102.49,102.46,102.48,61200000.0
2008-07-10 05:39:00,102.475,102.495,102.475,102.495,15500000.0
2008-07-10 05:40:00,102.495,102.525,102.49,102.495,81500000.0
2008-07-10 05:41:00,102.49,102.49,102.47,102.47,58500000.0
2008-07-10 05:42:00,102.47,102.48,102.45,102.47,70900000.0
2008-07-10 05:43:00,102.47,102.48,102.45,102.48,117800000.0
2008-07-10 05:44:00,102.48,102.49,102.46,102.46,52700000.0
2008-07-10 05:45:00,102.47,102.47,102.47,102.47,8000000.0
2008-07-10 05:46:00,102.47,102.47,102.47,102.47,2000000.0
2008-07-10 05:47:00,102.47,102.505,102.47,102.5,51300000.0
2008-07-10 05:48:00,102.5,102.52,102.5,102.51,35400000.0
2008-07-10 05:49:00,102.515,102.53,102.51,102.52,53000000.0
2008-07-10 05:50:00,102.52,102.53,102.52,102.52,45500000.0
2008-07-10 05:51:00,102.515,102.52,102.5,102.5,52000000.0
2008-07-10 05:52:00,102.5,102.52,102.5,102.51,113100000.0
2008-07-10 05:53:00,102.51,102.52,102.51,102.51,11800000.0
2008-07-10 05:54:00,102.51,102.53,102.51,102.53,43200000.0
2008-07-10 05:55:00,102.53,102.55,102.52,102.55,34700000.0
2008-07-10 05:56:00,102.55,102.56,102.53,102.55,22100000.0
2008-07-10 05:57:00,102.56,102.56,102.55,102.56,11000000.0
2008-07-10 05:58:00,102.56,102.56,102.54,102.55,7300000.0
2008-07-10 05:59:00,102.56,102.56,102.53,102.54,13800000.0
2008-07-10 06:00:00,102.54,102.59,102.53,102.59,72100000.0
2008-07-10 06:01:00,102.58,102.59,102.57,102.57,68200000.0
2008-07-10 06:02:00,102.58,102.58,102.54,102.57,117100000.0
2008-07-10 06:03:00,102.57,102.57,102.57,102.57,8900000.0
2008-07-10 06:04:00,102.57,102.58,102.57,102.58,34200000.0
2008-07-10 06:05:00,102.58,102.61,102.58,102.605,137000000.0
2008-07-10 06:06:00,102.61,102.615,102.59,102.59,46800000.0
2008-07-10 06:07:00,102.59,102.59,102.57,102.58,66900000.0
2008-07-10 06:08:00,102.6,102.61,102.58,102.59,75500000.0
2008-07-10 06:09:00,102.59,102.59,102.58,102.58,15900000.0
2008-07-10 06:10:00,102.58,102.58,102.51,102.53,353900000.0
2008-07-10 06:11:00,102.54,102.55,102.53,102.55,64500000.0
2008-07-10 06:12:00,102.55,102.58,102.55,102.58,64200000.0
2008-07-10 06:13:00,102.57,102.57,102.55,102.555,102100000.0
2008-07-10 06:14:00,102.56,102.57,102.56,102.57,23100000.0
2008-07-10 06:15:00,102.57,102.57,102.57,102.57,25500000.0
2008-07-10 06:16:00,102.57,102.58,102.57,102.58,23000000.0
2008-07-10 06:17:00,102.58,102.58,102.56,102.56,53400000.0
2008-07-10 06:18:00,102.56,102.56,102.56,102.56,23000000.0
2008-07-10 06:19:00,102.56,102.57,102.55,102.56,33300000.0
2008-07-10 06:20:00,102.56,102.56,102.535,102.54,117300000.0
2008-07-10 06:21:00,102.55,102.56,102.54,102.56,34900000.0
2008-07-10 06:22:00,102.56,102.58,102.56,102.57,92900000.0
2008-07-10 06:23:00,102.57,102.58,102.56,102.58,20800000.0
2008-07-10 06:24:00,102.58,102.58,102.57,102.57,25000000.0
2008-07-10 06:25:00,102.57,102.58,102.57,102.57,41300000.0
2008-07-10 06:26:00,102.57,102.57,102.57,102.57,38000000.0
2008-07-10 06:27:00,102.57,102.6,102.57,102.6,97000000.0
2008-07-10 06:28:00,102.6,102.6,102.56,102.56,136500000.0
2008-07-10 06:29:00,102.56,102.565,102.555,102.56,32800000.0
2008-07-10 06:30:00,102.56,102.56,102.56,102.56,25200000.0
2008-07-10 06:31:00,102.56,102.58,102.56,102.57,96900000.0
2008-07-10 06:32:00,102.57,102.6,102.56,102.6,105200000.0
2008-07-10 06:33:00,102.6,102.6,102.58,102.58,7000000.0
2008-07-10 06:34:00,102.58,102.59,102.58,102.59,15600000.0
2008-07-10 06:35:00,102.59,102.61,102.59,102.6,12800000.0
2008-07-10 06:36:00,102.6,102.62,102.59,102.62,134100000.0
2008-07-10 06:37:00,102.62,102.62,102.605,102.61,14900000.0
2008-07-10 06:38:00,102.615,102.625,102.61,102.615,34800000.0
2008-07-10 06:39:00,102.615,102.615,102.605,102.605,9000000.0
2008-07-10 06:40:00,102.615,102.615,102.605,102.615,21000000.0
2008-07-10 06:41:00,102.615,102.625,102.61,102.61,39700000.0
2008-07-10 06:42:00,102.61,102.62,102.6,102.615,49500000.0
2008-07-10 06:43:00,102.62,102.63,102.615,102.63,63200000.0
2008-07-10 06:44:00,102.63,102.63,102.585,102.585,39100000.0
2008-07-10 06:45:00,102.59,102.59,102.575,102.575,29300000.0
2008-07-10 06:46:00,102.57,102.61,102.56,102.61,121600000.0
2008-07-10 06:47:00,102.61,102.61,102.595,102.61,91700000.0
2008-07-10 06:48:00,102.61,102.61,102.6,102.6,27900000.0
2008-07-10 06:49:00,102.605,102.62,102.6,102.615,61100000.0
2008-07-10 06:50:00,102.615,102.62,102.6,102.605,79600000.0
2008-07-10 06:51:00,102.61,102.615,102.605,102.61,29700000.0
2008-07-10 06:52:00,102.62,102.62,102.605,102.61,33900000.0
2008-07-10 06:53:00,102.61,102.62,102.61,102.62,12900000.0
2008-07-10 06:54:00,102.61,102.61,102.6,102.605,105200000.0
2008-07-10 06:55:00,102.61,102.61,102.6,102.6,109100000.0
2008-07-10 06:56:00,102.6,102.6,102.585,102.585,7000000.0
2008-07-10 06:57:00,102.58,102.61,102.57,102.61,422099999.0
2008-07-10 06:58:00,102.61,102.61,102.585,102.59,94200000.0
2008-07-10 06:59:00,102.59,102.6,102.585,102.6,119200000.0
2008-07-10 07:00:00,102.61,102.61,102.595,102.595,158100000.0
2008-07-10 07:01:00,102.595,102.6,102.59,102.59,49300000.0
2008-07-10 07:02:00,102.575,102.59,102.57,102.585,150500000.0
2008-07-10 07:03:00,102.585,102.6,102.58,102.58,77200000.0
2008-07-10 07:04:00,102.58,102.58,102.58,102.58,76400000.0
2008-07-10 07:05:00,102.58,102.59,102.58,102.59,56700000.0
2008-07-10 07:06:00,102.59,102.59,102.59,102.59,13800000.0
2008-07-10 07:07:00,102.59,102.61,102.59,102.61,79600000.0
2008-07-10 07:08:00,102.61,102.65,102.61,102.64,65600000.0
2008-07-10 07:09:00,102.64,102.65,102.59,102.64,179900000.0
2008-07-10 07:10:00,102.64,102.64,102.62,102.635,103200000.0
2008-07-10 07:11:00,102.635,102.635,102.63,102.63,12900000.0
2008-07-10 07:12:00,102.63,102.64,102.63,102.64,26800000.0
2008-07-10 07:13:00,102.64,102.65,102.64,102.65,23700000.0
2008-07-10 07:14:00,102.645,102.67,102.63,102.64,90300000.0
2008-07-10 07:15:00,102.64,102.65,102.64,102.65,21800000.0
2008-07-10 07:16:00,102.66,102.68,102.655,102.665,163400000.0
2008-07-10 07:17:00,102.67,102.72,102.655,102.71,167900000.0
2008-07-10 07:18:00,102.71,102.73,102.71,102.71,67600000.0
2008-07-10 07:19:00,102.71,102.71,102.68,102.69,80800000.0
2008-07-10 07:20:00,102.69,102.7,102.68,102.7,164300000.0
2008-07-10 07:21:00,102.7,102.71,102.69,102.695,94500000.0
2008-07-10 07:22:00,102.69,102.7,102.68,102.7,60800000.0
2008-07-10 07:23:00,102.69,102.69,102.65,102.68,138200000.0
2008-07-10 07:24:00,102.68,102.69,102.68,102.68,30700000.0
2008-07-10 07:25:00,102.68,102.68,102.66,102.67,56400000.0
2008-07-10 07:26:00,102.67,102.67,102.65,102.65,75300000.0
2008-07-10 07:27:00,102.65,102.65,102.62,102.62,229999999.0
2008-07-10 07:28:00,102.62,102.63,102.59,102.62,229800000.0
2008-07-10 07:29:00,102.62,102.63,102.6,102.63,50700000.0
2008-07-10 07:30:00,102.63,102.64,102.62,102.63,53700000.0
2008-07-10 07:31:00,102.63,102.64,102.62,102.62,87800000.0
2008-07-10 07:32:00,102.62,102.63,102.61,102.63,141200000.0
2008-07-10 07:33:00,102.62,102.66,102.62,102.64,113000000.0
2008-07-10 07:34:00,102.64,102.65,102.63,102.63,138900000.0
2008-07-10 07:35:00,102.64,102.65,102.64,102.64,35400000.0
2008-07-10 07:36:00,102.64,102.66,102.64,102.65,33600000.0
2008-07-10 07:37:00,102.635,102.651,102.599,102.623,125900000.0
2008-07-10 07:38:00,102.66,102.66,102.66,102.66,12000000.0
2008-07-10 07:39:00,102.66,102.7,102.65,102.7,106400000.0
2008-07-10 07:40:00,102.7,102.7,102.69,102.7,46900000.0
2008-07-10 07:41:00,102.7,102.73,102.69,102.73,148300000.0
2008-07-10 07:42:00,102.72,102.76,102.71,102.72,158300000.0
2008-07-10 07:43:00,102.72,102.72,102.7,102.7,182000000.0
2008-07-10 07:44:00,102.7,102.72,102.69,102.72,46300000.0
2008-07-10 07:45:00,102.71,102.72,102.7,102.7,74000000.0
2008-07-10 07:46:00,102.7,102.7,102.69,102.7,80900000.0
2008-07-10 07:47:00,102.71,102.71,102.7,102.7,103300000.0
2008-07-10 07:48:00,102.7,102.71,102.7,102.71,69900000.0
2008-07-10 07:49:00,102.71,102.72,102.705,102.71,17000000.0
2008-07-10 07:50:00,102.71,102.72,102.7,102.7,56000000.0
2008-07-10 07:51:00,102.71,102.71,102.69,102.69,41600000.0
2008-07-10 07:52:00,102.69,102.7,102.69,102.7,30600000.0
2008-07-10 07:53:00,102.69,102.71,102.69,102.71,21600000.0
2008-07-10 07:54:00,102.71,102.72,102.69,102.69,85000000.0
2008-07-10 07:55:00,102.7,102.71,102.69,102.7,30200000.0
2008-07-10 07:56:00,102.7,102.72,102.7,102.71,113500000.0
2008-07-10 07:57:00,102.71,102.71,102.69,102.69,116500000.0
2008-07-10 07:58:00,102.69,102.7,102.69,102.69,129400000.0
2008-07-10 07:59:00,102.69,102.69,102.56,102.58,274200000.0
2008-07-10 08:00:00,102.55,102.64,102.54,102.61,277500000.0
2008-07-10 08:01:00,102.61,102.68,102.61,102.65,263100000.0
2008-07-10 08:02:00,102.65,102.69,102.64,102.66,151000000.0
2008-07-10 08:03:00,102.66,102.67,102.65,102.67,70500000.0
2008-07-10 08:04:00,102.67,102.67,102.67,102.67,65700000.0
2008-07-10 08:05:00,102.67,102.71,102.67,102.71,66600000.0
2008-07-10 08:06:00,102.71,102.73,102.71,102.72,29600000.0
2008-07-10 08:07:00,102.72,102.72,102.69,102.71,62200000.0
2008-07-10 08:08:00,102.71,102.72,102.68,102.68,74500000.0
2008-07-10 08:09:00,102.68,102.73,102.68,102.72,93200000.0
2008-07-10 08:10:00,102.72,102.72,102.69,102.7,179900000.0
2008-07-10 08:11:00,102.7,102.7,102.68,102.69,328400000.0
2008-07-10 08:12:00,102.69,102.7,102.67,102.67,151900000.0
2008-07-10 08:13:00,102.67,102.68,102.64,102.64,149800000.0
2008-07-10 08:14:00,102.64,102.67,102.64,102.66,132700000.0
2008-07-10 08:15:00,102.655,102.67,102.65,102.66,180700000.0
2008-07-10 08:16:00,102.66,102.66,102.64,102.65,84200000.0
2008-07-10 08:17:00,102.65,102.67,102.645,102.67,77900000.0
2008-07-10 08:18:00,102.67,102.675,102.665,102.67,82800000.0
2008-07-10 08:19:00,102.675,102.71,102.675,102.705,243300000.0
2008-07-10 08:20:00,102.705,102.72,102.7,102.7,82100000.0
2008-07-10 08:21:00,102.7,102.7,102.69,102.69,210800000.0
2008-07-10 08:22:00,102.69,102.69,102.65,102.66,420700000.0
2008-07-10 08:23:00,102.66,102.68,102.63,102.63,156900000.0
2008-07-10 08:24:00,102.63,102.63,102.6,102.61,347500000.0
2008-07-10 08:25:00,102.61,102.62,102.595,102.605,207700000.0
2008-07-10 08:26:00,102.605,102.64,102.6,102.64,137200000.0
2008-07-10 08:27:00,102.64,102.65,102.63,102.64,124100000.0
2008-07-10 08:28:00,102.645,102.65,102.605,102.64,292100000.0
2008-07-10 08:29:00,102.64,102.64,102.6,102.63,353900000.0
2008-07-10 08:30:00,102.62,102.63,102.61,102.615,224200000.0
2008-07-10 08:31:00,102.615,102.635,102.595,102.635,163000000.0
2008-07-10 08:32:00,102.63,102.665,102.615,102.65,100700000.0
2008-07-10 08:33:00,102.65,102.66,102.64,102.65,143000000.0
2008-07-10 08:34:00,102.65,102.67,102.63,102.64,303800000.0
2008-07-10 08:35:00,102.64,102.66,102.615,102.635,340500000.0
2008-07-10 08:36:00,102.635,102.635,102.6,102.61,327600000.0
2008-07-10 08:37:00,102.61,102.62,102.595,102.6,263200000.0
2008-07-10 08:38:00,102.6,102.645,102.585,102.61,239100000.0
2008-07-10 08:39:00,102.61,102.62,102.59,102.61,135700000.0
2008-07-10 08:40:00,102.61,102.62,102.59,102.61,217300000.0
2008-07-10 08:41:00,102.62,102.63,102.565,102.61,230000000.0
2008-07-10 08:42:00,102.61,102.63,102.57,102.57,188100000.0
2008-07-10 08:43:00,102.57,102.63,102.57,102.61,177700000.0
2008-07-10 08:44:00,102.61,102.62,102.58,102.58,157500000.0
2008-07-10 08:45:00,102.58,102.59,102.55,102.585,269500000.0
2008-07-10 08:46:00,102.59,102.61,102.58,102.585,133400000.0
2008-07-10 08:47:00,102.585,102.61,102.57,102.6,89700000.0
2008-07-10 08:48:00,102.6,102.62,102.595,102.6,92200000.0
2008-07-10 08:49:00,102.6,102.63,102.56,102.565,201200000.0
2008-07-10 08:50:00,102.57,102.58,102.555,102.57,215400000.0
2008-07-10 08:51:00,102.57,102.6,102.56,102.59,138600000.0
2008-07-10 08:52:00,102.59,102.63,102.59,102.6,135600000.0
2008-07-10 08:53:00,102.605,102.63,102.58,102.59,231700000.0
2008-07-10 08:54:00,102.59,102.62,102.59,102.6,219700000.0
2008-07-10 08:55:00,102.6,102.61,102.58,102.6,103100000.0
2008-07-10 08:56:00,102.6,102.61,102.58,102.6,147100000.0
2008-07-10 08:57:00,102.605,102.65,102.605,102.63,129500000.0
2008-07-10 08:58:00,102.63,102.64,102.61,102.62,86500000.0
2008-07-10 08:59:00,102.6,102.61,102.59,102.59,70600000.0
2008-07-10 09:00:00,102.59,102.6,102.52,102.53,191800000.0
2008-07-10 09:01:00,102.53,102.54,102.525,102.54,69500000.0
2008-07-10 09:02:00,102.54,102.55,102.525,102.525,101800000.0
2008-07-10 09:03:00,102.525,102.525,102.505,102.52,59600000.0
2008-07-10 09:04:00,102.51,102.56,102.51,102.55,158100000.0
2008-07-10 09:05:00,102.54,102.55,102.52,102.54,193400000.0
2008-07-10 09:06:00,102.54,102.58,102.52,102.55,182500000.0
2008-07-10 09:07:00,102.555,102.57,102.545,102.56,188100000.0
2008-07-10 09:08:00,102.56,102.57,102.545,102.55,165300000.0
2008-07-10 09:09:00,102.55,102.57,102.55,102.56,129500000.0
2008-07-10 09:10:00,102.56,102.56,102.54,102.55,166400000.0
2008-07-10 09:11:00,102.55,102.72,102.55,102.67,460000000.0
2008-07-10 09:12:00,102.67,102.745,102.66,102.7,387500000.0
2008-07-10 09:13:00,102.695,102.705,102.685,102.7,235700000.0
2008-07-10 09:14:00,102.705,102.72,102.68,102.7,374600000.0
2008-07-10 09:15:00,102.7,102.725,102.67,102.69,362900001.0
2008-07-10 09:16:00,102.69,102.82,102.67,102.78,367400000.0
2008-07-10 09:17:00,102.78,102.8,102.75,102.755,347700000.0
2008-07-10 09:18:00,102.755,102.795,102.745,102.76,175100000.0
2008-07-10 09:19:00,102.76,102.77,102.75,102.76,162100000.0
2008-07-10 09:20:00,102.76,102.76,102.72,102.745,155600000.0
2008-07-10 09:21:00,102.75,102.75,102.71,102.71,236300000.0
2008-07-10 09:22:00,102.71,102.75,102.695,102.735,200700000.0
2008-07-10 09:23:00,102.735,102.8,102.735,102.8,173200000.0
2008-07-10 09:24:00,102.805,102.825,102.785,102.8,270000000.0
2008-07-10 09:25:00,102.8,102.8,102.77,102.785,105600000.0
2008-07-10 09:26:00,102.78,102.8,102.78,102.8,199700000.0
2008-07-10 09:27:00,102.79,102.8,102.72,102.77,181700000.0
2008-07-10 09:28:00,102.77,102.79,102.73,102.73,180100000.0
2008-07-10 09:29:00,102.73,102.8,102.73,102.8,297700000.0
2008-07-10 09:30:00,102.79,102.79,102.745,102.745,250600000.0
2008-07-10 09:31:00,102.74,102.8,102.74,102.8,240200000.0
2008-07-10 09:32:00,102.79,102.79,102.755,102.78,185700000.0
2008-07-10 09:33:00,102.78,102.8,102.77,102.77,244200000.0
2008-07-10 09:34:00,102.77,102.805,102.745,102.78,216300000.0
2008-07-10 09:35:00,102.77,102.8,102.77,102.78,190100000.0
2008-07-10 09:36:00,102.78,102.8,102.78,102.8,156700000.0
2008-07-10 09:37:00,102.8,102.825,102.8,102.815,145000000.0
2008-07-10 09:38:00,102.82,102.83,102.8,102.83,241800000.0
2008-07-10 09:39:00,102.83,102.84,102.79,102.81,253400000.0
2008-07-10 09:40:00,102.805,102.835,102.805,102.83,190200000.0
2008-07-10 09:41:00,102.825,102.83,102.82,102.82,100800000.0
2008-07-10 09:42:00,102.83,102.83,102.76,102.77,220500000.0
2008-07-10 09:43:00,102.775,102.82,102.765,102.81,182200000.0
2008-07-10 09:44:00,102.81,102.825,102.8,102.825,113400000.0
2008-07-10 09:45:00,102.825,102.835,102.805,102.815,101200000.0
2008-07-10 09:46:00,102.825,102.825,102.78,102.79,102200000.0
2008-07-10 09:47:00,102.79,102.8,102.78,102.78,103500000.0
2008-07-10 09:48:00,102.78,102.815,102.78,102.8,350800000.0
2008-07-10 09:49:00,102.8,102.8,102.79,102.79,280700000.0
2008-07-10 09:50:00,102.79,102.79,102.76,102.77,430600000.0
2008-07-10 09:51:00,102.77,102.79,102.77,102.79,164700000.0
2008-07-10 09:52:00,102.79,102.81,102.79,102.81,69600000.0
2008-07-10 09:53:00,102.81,102.82,102.8,102.81,99100000.0
2008-07-10 09:54:00,102.8,102.82,102.79,102.81,152400000.0
2008-07-10 09:55:00,102.81,102.83,102.805,102.82,216200000.0
2008-07-10 09:56:00,102.81,102.82,102.8,102.81,249800000.0
2008-07-10 09:57:00,102.81,102.82,102.79,102.81,245900000.0
2008-07-10 09:58:00,102.81,102.81,102.79,102.79,110700000.0
2008-07-10 09:59:00,102.79,102.8,102.79,102.8,129100000.0
2008-07-10 10:00:00,102.8,102.81,102.78,102.805,156800000.0
2008-07-10 10:01:00,102.805,102.81,102.79,102.8,103900000.0
2008-07-10 10:02:00,102.8,102.83,102.79,102.82,365000000.0
2008-07-10 10:03:00,102.82,102.82,102.81,102.81,293300000.0
2008-07-10 10:04:00,102.81,102.81,102.81,102.81,196800000.0
2008-07-10 10:05:00,102.81,102.82,102.77,102.81,313800000.0
2008-07-10 10:06:00,102.805,102.805,102.79,102.8,69600000.0
2008-07-10 10:07:00,102.8,102.81,102.79,102.79,73800000.0
2008-07-10 10:08:00,102.79,102.795,102.77,102.795,92600000.0
2008-07-10 10:09:00,102.795,102.81,102.78,102.78,74800000.0
2008-07-10 10:10:00,102.78,102.79,102.75,102.75,113900000.0
2008-07-10 10:11:00,102.75,102.77,102.74,102.75,185600000.0
2008-07-10 10:12:00,102.75,102.75,102.72,102.73,324700000.0
2008-07-10 10:13:00,102.735,102.74,102.69,102.715,412200000.0
2008-07-10 10:14:00,102.71,102.74,102.705,102.735,297800000.0
2008-07-10 10:15:00,102.74,102.75,102.72,102.735,268800000.0
2008-07-10 10:16:00,102.735,102.78,102.735,102.78,235800000.0
2008-07-10 10:17:00,102.785,102.8,102.755,102.765,95900000.0
2008-07-10 10:18:00,102.765,102.765,102.715,102.73,375800000.0
2008-07-10 10:19:00,102.73,102.745,102.715,102.745,99000000.0
2008-07-10 10:20:00,102.745,102.75,102.73,102.735,169800000.0
2008-07-10 10:21:00,102.735,102.74,102.72,102.73,198500000.0
2008-07-10 10:22:00,102.73,102.74,102.705,102.72,335500000.0
2008-07-10 10:23:00,102.73,102.73,102.715,102.715,206000000.0
2008-07-10 10:24:00,102.72,102.735,102.71,102.73,148400000.0
2008-07-10 10:25:00,102.73,102.74,102.72,102.72,192900000.0
2008-07-10 10:26:00,102.72,102.725,102.69,102.71,167800000.0
2008-07-10 10:27:00,102.71,102.74,102.71,102.735,164600000.0
2008-07-10 10:28:00,102.735,102.755,102.71,102.71,123100000.0
2008-07-10 10:29:00,102.71,102.73,102.7,102.7,230200000.0
2008-07-10 10:30:00,102.7,102.74,102.69,102.74,240400000.0
2008-07-10 10:31:00,102.74,102.77,102.735,102.76,193700000.0
2008-07-10 10:32:00,102.76,102.77,102.745,102.76,89200000.0
2008-07-10 10:33:00,102.755,102.76,102.71,102.75,153000000.0
2008-07-10 10:34:00,102.75,102.76,102.74,102.755,346600000.0
2008-07-10 10:35:00,102.755,102.765,102.73,102.76,159600000.0
2008-07-10 10:36:00,102.76,102.78,102.745,102.765,82700000.0
2008-07-10 10:37:00,102.775,102.795,102.75,102.77,317300000.0
2008-07-10 10:38:00,102.77,102.78,102.76,102.76,99800000.0
2008-07-10 10:39:00,102.77,102.78,102.76,102.78,101000000.0
2008-07-10 10:40:00,102.78,102.79,102.77,102.77,146400000.0
2008-07-10 10:41:00,102.77,102.78,102.77,102.77,29200000.0
2008-07-10 10:42:00,102.77,102.8,102.77,102.79,71300000.0
2008-07-10 10:43:00,102.79,102.84,102.775,102.815,374300000.0
2008-07-10 10:44:00,102.815,102.84,102.81,102.82,254700000.0
2008-07-10 10:45:00,102.82,102.82,102.81,102.81,92600000.0
2008-07-10 10:46:00,102.81,102.81,102.79,102.8,99000000.0
2008-07-10 10:47:00,102.81,102.82,102.8,102.815,188300000.0
2008-07-10 10:48:00,102.825,102.85,102.815,102.84,139800000.0
2008-07-10 10:49:00,102.84,102.85,102.825,102.825,124000000.0
2008-07-10 10:50:00,102.82,102.85,102.82,102.85,105900000.0
2008-07-10 10:51:00,102.85,102.855,102.82,102.84,145300000.0
2008-07-10 10:52:00,102.835,102.86,102.835,102.84,63000000.0
2008-07-10 10:53:00,102.84,102.84,102.81,102.81,87300000.0
2008-07-10 10:54:00,102.81,102.83,102.81,102.82,73700000.0
2008-07-10 10:55:00,102.82,102.82,102.78,102.78,186700000.0
2008-07-10 10:56:00,102.78,102.83,102.78,102.82,153000000.0
2008-07-10 10:57:00,102.82,102.84,102.82,102.84,159700000.0
2008-07-10 10:58:00,102.84,102.86,102.83,102.84,79700000.0
2008-07-10 10:59:00,102.84,102.85,102.815,102.815,55900000.0
2008-07-10 11:00:00,102.815,102.815,102.78,102.8,192700000.0
2008-07-10 11:01:00,102.8,102.83,102.8,102.815,97700000.0
2008-07-10 11:02:00,102.805,102.83,102.8,102.83,102900000.0
2008-07-10 11:03:00,102.83,102.845,102.82,102.845,168500000.0
2008-07-10 11:04:00,102.84,102.84,102.82,102.82,188100000.0
2008-07-10 11:05:00,102.82,102.83,102.82,102.825,158100000.0
2008-07-10 11:06:00,102.825,102.84,102.82,102.83,187700000.0
2008-07-10 11:07:00,102.83,102.84,102.82,102.82,142700000.0
2008-07-10 11:08:00,102.82,102.83,102.8,102.82,190400000.0
2008-07-10 11:09:00,102.82,102.83,102.795,102.8,271600000.0
2008-07-10 11:10:00,102.8,102.815,102.8,102.805,71300000.0
2008-07-10 11:11:00,102.805,102.83,102.805,102.83,58700000.0
2008-07-10 11:12:00,102.83,102.87,102.805,102.82,230400000.0
2008-07-10 11:13:00,102.82,102.825,102.82,102.825,48500000.0
2008-07-10 11:14:00,102.825,102.83,102.815,102.815,191200000.0
2008-07-10 11:15:00,102.815,102.84,102.81,102.84,160200000.0
2008-07-10 11:16:00,102.85,102.87,102.835,102.855,177300000.0
2008-07-10 11:17:00,102.855,102.86,102.85,102.85,43900000.0
2008-07-10 11:18:00,102.855,102.855,102.84,102.85,92100000.0
2008-07-10 11:19:00,102.845,102.9,102.845,102.87,185000000.0
2008-07-10 11:20:00,102.87,102.875,102.845,102.86,140400000.0
2008-07-10 11:21:00,102.85,102.895,102.845,102.895,109200000.0
2008-07-10 11:22:00,102.895,102.905,102.885,102.885,42700000.0
2008-07-10 11:23:00,102.885,102.885,102.88,102.885,36200000.0
2008-07-10 11:24:00,102.885,102.885,102.85,102.865,105500000.0
2008-07-10 11:25:00,102.865,102.885,102.86,102.88,172500000.0
2008-07-10 11:26:00,102.88,102.88,102.865,102.865,96600000.0
2008-07-10 11:27:00,102.865,102.885,102.86,102.86,74400000.0
2008-07-10 11:28:00,102.86,102.88,102.845,102.875,116600000.0
2008-07-10 11:29:00,102.875,102.88,102.86,102.86,101700000.0
2008-07-10 11:30:00,102.86,102.89,102.845,102.88,202800000.0
2008-07-10 11:31:00,102.875,102.885,102.845,102.865,226500000.0
2008-07-10 11:32:00,102.865,102.95,102.86,102.95,155500000.0
2008-07-10 11:33:00,102.95,102.96,102.905,102.905,194000000.0
2008-07-10 11:34:00,102.91,102.91,102.86,102.87,217800000.0
2008-07-10 11:35:00,102.88,102.91,102.88,102.895,218700000.0
2008-07-10 11:36:00,102.9,102.9,102.885,102.89,176900000.0
2008-07-10 11:37:00,102.885,102.89,102.86,102.865,254000000.0
2008-07-10 11:38:00,102.865,102.87,102.845,102.86,323100000.0
2008-07-10 11:39:00,102.86,102.885,102.855,102.88,141600000.0
2008-07-10 11:40:00,102.88,102.88,102.845,102.86,231500000.0
2008-07-10 11:41:00,102.85,102.87,102.81,102.85,462100000.0
2008-07-10 11:42:00,102.86,102.86,102.84,102.84,138600000.0
2008-07-10 11:43:00,102.84,102.85,102.83,102.85,220100000.0
2008-07-10 11:44:00,102.85,102.87,102.84,102.86,334000000.0
2008-07-10 11:45:00,102.86,102.86,102.81,102.81,232200000.0
2008-07-10 11:46:00,102.82,102.82,102.81,102.82,114600000.0
2008-07-10 11:47:00,102.82,102.84,102.8,102.82,239200000.0
2008-07-10 11:48:00,102.82,102.85,102.81,102.84,289200000.0
2008-07-10 11:49:00,102.85,102.85,102.81,102.84,274400000.0
2008-07-10 11:50:00,102.83,102.85,102.83,102.85,272100000.0
2008-07-10 11:51:00,102.85,102.85,102.83,102.84,66100000.0
2008-07-10 11:52:00,102.84,102.84,102.825,102.83,63200000.0
2008-07-10 11:53:00,102.82,102.82,102.77,102.81,391000000.0
2008-07-10 11:54:00,102.81,102.81,102.79,102.79,203800000.0
2008-07-10 11:55:00,102.795,102.83,102.79,102.83,168100000.0
2008-07-10 11:56:00,102.83,102.83,102.8,102.83,146200000.0
2008-07-10 11:57:00,102.84,102.87,102.83,102.87,358900000.0
2008-07-10 11:58:00,102.86,102.86,102.83,102.85,167900000.0
2008-07-10 11:59:00,102.85,102.87,102.83,102.83,544700000.0
2008-07-10 12:00:00,102.83,102.84,102.83,102.83,194400000.0
2008-07-10 12:01:00,102.83,102.85,102.83,102.84,207000000.0
2008-07-10 12:02:00,102.84,102.85,102.83,102.84,153000000.0
2008-07-10 12:03:00,102.84,102.87,102.84,102.87,99500000.0
2008-07-10 12:04:00,102.865,102.865,102.83,102.83,129900000.0
2008-07-10 12:05:00,102.83,102.85,102.82,102.84,369300000.0
2008-07-10 12:06:00,102.84,102.84,102.81,102.82,111600000.0
2008-07-10 12:07:00,102.82,102.82,102.8,102.82,231100000.0
2008-07-10 12:08:00,102.82,102.82,102.78,102.78,146500000.0
2008-07-10 12:09:00,102.78,102.8,102.78,102.79,145600000.0
2008-07-10 12:10:00,102.795,102.8,102.79,102.8,119400000.0
2008-07-10 12:11:00,102.8,102.815,102.8,102.805,108000000.0
2008-07-10 12:12:00,102.8,102.82,102.8,102.81,305800000.0
2008-07-10 12:13:00,102.81,102.82,102.81,102.815,107400000.0
2008-07-10 12:14:00,102.82,102.82,102.81,102.81,64200000.0
2008-07-10 12:15:00,102.81,102.84,102.81,102.84,137900000.0
2008-07-10 12:16:00,102.84,102.84,102.81,102.82,252500000.0
2008-07-10 12:17:00,102.82,102.84,102.82,102.84,149300000.0
2008-07-10 12:18:00,102.85,102.85,102.84,102.85,79600000.0
2008-07-10 12:19:00,102.86,102.86,102.85,102.86,54600000.0
2008-07-10 12:20:00,102.86,102.86,102.84,102.84,113200000.0
2008-07-10 12:21:00,102.85,102.85,102.83,102.84,105400000.0
2008-07-10 12:22:00,102.835,102.85,102.83,102.84,232600000.0
2008-07-10 12:23:00,102.85,102.85,102.82,102.83,186200000.0
2008-07-10 12:24:00,102.83,102.84,102.82,102.83,164300000.0
2008-07-10 12:25:00,102.83,102.84,102.82,102.84,219800000.0
2008-07-10 12:26:00,102.85,102.85,102.81,102.82,284900000.0
2008-07-10 12:27:00,102.82,102.83,102.81,102.82,296400000.0
2008-07-10 12:28:00,102.82,102.84,102.81,102.84,341900000.0
2008-07-10 12:29:00,102.84,102.84,102.82,102.82,111700000.0
2008-07-10 12:30:00,102.82,102.83,102.82,102.82,198700000.0
2008-07-10 12:31:00,102.82,102.82,102.81,102.82,68600000.0
2008-07-10 12:32:00,102.82,102.82,102.81,102.82,47900000.0
2008-07-10 12:33:00,102.82,102.82,102.81,102.81,103700000.0
2008-07-10 12:34:00,102.81,102.82,102.8,102.8,52800000.0
2008-07-10 12:35:00,102.8,102.82,102.78,102.8,151100000.0
2008-07-10 12:36:00,102.8,102.85,102.8,102.84,384000000.0
2008-07-10 12:37:00,102.84,102.84,102.82,102.83,574500000.0
2008-07-10 12:38:00,102.83,102.85,102.81,102.84,245600000.0
2008-07-10 12:39:00,102.84,102.86,102.83,102.86,152900000.0
2008-07-10 12:40:00,102.86,102.87,102.84,102.86,269100000.0
2008-07-10 12:41:00,102.86,102.86,102.85,102.85,97400000.0
2008-07-10 12:42:00,102.85,102.86,102.835,102.86,270000000.0
2008-07-10 12:43:00,102.86,102.87,102.86,102.87,123100000.0
2008-07-10 12:44:00,102.87,102.89,102.86,102.88,284800000.0
2008-07-10 12:45:00,102.88,102.89,102.86,102.88,485800000.0
2008-07-10 12:46:00,102.88,102.88,102.87,102.87,64300000.0
2008-07-10 12:47:00,102.87,102.89,102.87,102.88,138700000.0
2008-07-10 12:48:00,102.88,102.88,102.86,102.87,89200000.0
2008-07-10 12:49:00,102.87,102.87,102.86,102.87,178500000.0
2008-07-10 12:50:00,102.87,102.9,102.87,102.9,136400000.0
2008-07-10 12:51:00,102.9,102.91,102.89,102.91,172700000.0
2008-07-10 12:52:00,102.91,102.91,102.895,102.895,202600000.0
2008-07-10 12:53:00,102.9,102.9,102.88,102.9,212500000.0
2008-07-10 12:54:00,102.89,102.93,102.89,102.92,186800000.0
2008-07-10 12:55:00,102.92,102.93,102.92,102.93,88400000.0
2008-07-10 12:56:00,102.93,102.94,102.92,102.93,117700000.0
2008-07-10 12:57:00,102.93,102.94,102.91,102.92,200100000.0
2008-07-10 12:58:00,102.92,102.96,102.91,102.94,252400000.0
2008-07-10 12:59:00,102.94,102.95,102.92,102.95,121200000.0
2008-07-10 13:00:00,102.95,102.96,102.925,102.925,120200000.0
2008-07-10 13:01:00,102.92,102.94,102.92,102.92,232200000.0
2008-07-10 13:02:00,102.92,102.93,102.92,102.93,146200000.0
2008-07-10 13:03:00,102.92,102.93,102.915,102.92,112600000.0
2008-07-10 13:04:00,102.92,102.94,102.92,102.93,255500000.0
2008-07-10 13:05:00,102.93,102.95,102.93,102.94,210600000.0
2008-07-10 13:06:00,102.94,102.95,102.92,102.94,331400000.0
2008-07-10 13:07:00,102.94,102.96,102.94,102.95,163700000.0
2008-07-10 13:08:00,102.95,102.95,102.93,102.94,152500000.0
2008-07-10 13:09:00,102.94,102.95,102.92,102.92,131600000.0
2008-07-10 13:10:00,102.92,102.94,102.92,102.93,198100000.0
2008-07-10 13:11:00,102.94,102.94,102.93,102.94,161900000.0
2008-07-10 13:12:00,102.94,102.98,102.94,102.97,532500000.0
2008-07-10 13:13:00,102.96,102.98,102.96,102.98,198000000.0
2008-07-10 13:14:00,102.98,103.0,102.98,103.0,131400000.0
2008-07-10 13:15:00,103.0,103.02,102.97,103.0,277600000.0
2008-07-10 13:16:00,103.0,103.02,102.99,103.0,483700000.0
2008-07-10 13:17:00,103.005,103.09,103.0,103.065,521800000.0
2008-07-10 13:18:00,103.065,103.085,103.065,103.085,126100000.0
2008-07-10 13:19:00,103.085,103.085,103.07,103.075,236700000.0
2008-07-10 13:20:00,103.075,103.085,103.07,103.08,100100000.0
2008-07-10 13:21:00,103.08,103.115,103.05,103.07,362400000.0
2008-07-10 13:22:00,103.07,103.07,103.05,103.06,360100000.0
2008-07-10 13:23:00,103.06,103.07,103.05,103.05,162800000.0
2008-07-10 13:24:00,103.05,103.05,103.05,103.05,42100000.0
2008-07-10 13:25:00,103.055,103.075,103.05,103.06,181600000.0
2008-07-10 13:26:00,103.06,103.095,103.06,103.08,289700000.0
2008-07-10 13:27:00,103.08,103.09,103.075,103.09,271000000.0
2008-07-10 13:28:00,103.09,103.1,103.07,103.09,428900000.0
2008-07-10 13:29:00,103.1,103.11,103.07,103.1,454000000.0
2008-07-10 13:30:00,103.1,103.13,103.09,103.12,435400000.0
2008-07-10 13:31:00,103.12,103.12,103.1,103.11,339800000.0
2008-07-10 13:32:00,103.11,103.12,103.085,103.105,360300000.0
2008-07-10 13:33:00,103.11,103.13,103.09,103.11,307300000.0
2008-07-10 13:34:00,103.11,103.11,103.07,103.08,259800000.0
2008-07-10 13:35:00,103.09,103.1,103.07,103.07,216600000.0
2008-07-10 13:36:00,103.07,103.085,103.055,103.055,225700000.0
2008-07-10 13:37:00,103.06,103.07,103.045,103.05,260500000.0
2008-07-10 13:38:00,103.05,103.07,103.04,103.04,382600000.0
2008-07-10 13:39:00,103.04,103.07,103.04,103.06,209000000.0
2008-07-10 13:40:00,103.06,103.06,103.04,103.04,71600000.0
2008-07-10 13:41:00,103.04,103.06,103.035,103.05,311000000.0
2008-07-10 13:42:00,103.05,103.07,103.04,103.04,315300000.0
2008-07-10 13:43:00,103.04,103.05,103.03,103.03,247700000.0
2008-07-10 13:44:00,103.03,103.04,103.02,103.025,266800000.0
2008-07-10 13:45:00,103.03,103.03,103.0,103.01,143900000.0
2008-07-10 13:46:00,103.02,103.03,103.01,103.02,442900000.0
2008-07-10 13:47:00,103.02,103.02,103.0,103.0,197300000.0
2008-07-10 13:48:00,102.99,102.995,102.96,102.98,335100000.0
2008-07-10 13:49:00,102.98,103.02,102.96,103.0,454900000.0
2008-07-10 13:50:00,103.0,103.02,102.98,102.99,212800000.0
2008-07-10 13:51:00,103.0,103.0,102.98,102.985,129400000.0
2008-07-10 13:52:00,102.995,103.04,102.995,103.03,160200000.0
2008-07-10 13:53:00,103.03,103.065,103.02,103.06,310500000.0
2008-07-10 13:54:00,103.06,103.06,103.05,103.05,89800000.0
2008-07-10 13:55:00,103.05,103.06,103.0,103.01,290500000.0
2008-07-10 13:56:00,103.0,103.01,102.99,103.0,237500000.0
2008-07-10 13:57:00,102.995,103.0,102.97,102.98,154700000.0
2008-07-10 13:58:00,102.98,103.0,102.96,102.99,295800000.0
2008-07-10 13:59:00,102.99,102.99,102.97,102.99,237900000.0
2008-07-10 14:00:00,102.99,103.01,102.97,102.99,293800000.0
2008-07-10 14:01:00,102.99,102.99,102.97,102.975,262200000.0
2008-07-10 14:02:00,102.965,103.0,102.965,102.98,183900000.0
2008-07-10 14:03:00,102.98,102.99,102.965,102.98,215500000.0
2008-07-10 14:04:00,102.98,102.985,102.98,102.985,39300000.0
2008-07-10 14:05:00,102.98,102.98,102.96,102.98,154600000.0
2008-07-10 14:06:00,102.98,102.98,102.96,102.96,233900000.0
2008-07-10 14:07:00,102.96,102.99,102.95,102.99,320500000.0
2008-07-10 14:08:00,102.99,102.99,102.96,102.96,258300000.0
2008-07-10 14:09:00,102.96,102.99,102.95,102.99,308900000.0
2008-07-10 14:10:00,102.995,103.02,102.995,103.02,196600000.0
2008-07-10 14:11:00,103.02,103.03,103.01,103.03,128800000.0
2008-07-10 14:12:00,103.03,103.04,103.03,103.03,176000000.0
2008-07-10 14:13:00,103.03,103.03,103.02,103.02,322500000.0
2008-07-10 14:14:00,103.02,103.025,102.99,103.02,215000000.0
2008-07-10 14:15:00,103.01,103.025,102.96,102.97,276500000.0
2008-07-10 14:16:00,102.97,102.99,102.96,102.99,125200000.0
2008-07-10 14:17:00,102.99,102.99,102.965,102.965,186400000.0
2008-07-10 14:18:00,102.965,103.01,102.965,103.0,236600000.0
2008-07-10 14:19:00,102.99,103.01,102.98,102.99,203000000.0
2008-07-10 14:20:00,102.99,102.99,102.93,102.93,266300000.0
2008-07-10 14:21:00,102.93,102.95,102.93,102.95,255800000.0
2008-07-10 14:22:00,102.95,103.01,102.93,103.01,300200000.0
2008-07-10 14:23:00,103.01,103.03,103.005,103.02,340900000.0
2008-07-10 14:24:00,103.02,103.03,103.0,103.0,251900000.0
2008-07-10 14:25:00,103.0,103.0,102.98,102.99,293900000.0
2008-07-10 14:26:00,102.99,102.99,102.945,102.96,217300000.0
2008-07-10 14:27:00,102.97,102.97,102.93,102.935,275300000.0
2008-07-10 14:28:00,102.94,102.98,102.94,102.975,110800000.0
2008-07-10 14:29:00,102.97,102.97,102.95,102.96,92400000.0
2008-07-10 14:30:00,102.94,103.13,102.94,103.03,364200002.0
2008-07-10 14:31:00,103.03,103.06,103.01,103.01,278200000.0
2008-07-10 14:32:00,103.01,103.03,102.98,103.0,393500000.0
2008-07-10 14:33:00,103.0,103.03,102.97,102.97,261600000.0
2008-07-10 14:34:00,102.97,103.0,102.97,103.0,161100000.0
2008-07-10 14:35:00,103.0,103.02,102.98,103.0,166700000.0
2008-07-10 14:36:00,102.99,103.04,102.97,103.04,309200000.0
2008-07-10 14:37:00,103.04,103.04,103.02,103.02,71300000.0
2008-07-10 14:38:00,103.025,103.03,103.02,103.03,77500000.0
2008-07-10 14:39:00,103.03,103.04,103.01,103.01,322400000.0
2008-07-10 14:40:00,103.01,103.02,103.01,103.01,106500000.0
2008-07-10 14:41:00,103.01,103.04,103.0,103.0,241100000.0
2008-07-10 14:42:00,103.0,103.0,102.95,102.95,304400000.0
2008-07-10 14:43:00,102.95,102.99,102.95,102.97,102700000.0
2008-07-10 14:44:00,102.97,103.0,102.97,103.0,46500000.0
2008-07-10 14:45:00,103.0,103.01,102.97,102.97,188700000.0
2008-07-10 14:46:00,102.98,102.99,102.915,102.98,228600000.0
2008-07-10 14:47:00,102.97,102.98,102.96,102.98,218800000.0
2008-07-10 14:48:00,102.98,102.98,102.96,102.98,214200000.0
2008-07-10 14:49:00,102.98,103.02,102.98,102.99,303900000.0
2008-07-10 14:50:00,102.99,103.04,102.98,102.98,402100000.0
2008-07-10 14:51:00,102.98,102.99,102.94,102.95,387500000.0
2008-07-10 14:52:00,102.95,102.97,102.95,102.96,546500000.0
2008-07-10 14:53:00,102.96,102.97,102.96,102.97,64900000.0
2008-07-10 14:54:00,102.97,102.97,102.93,102.94,222400000.0
2008-07-10 14:55:00,102.94,102.96,102.92,102.92,262100000.0
2008-07-10 14:56:00,102.915,102.92,102.87,102.87,385600000.0
2008-07-10 14:57:00,102.875,102.88,102.86,102.86,224400000.0
2008-07-10 14:58:00,102.87,102.89,102.86,102.87,258100000.0
2008-07-10 14:59:00,102.87,102.88,102.86,102.88,215500000.0
2008-07-10 15:00:00,102.88,102.88,102.83,102.83,574300000.0
2008-07-10 15:01:00,102.82,102.83,102.79,102.8,706700000.0
2008-07-10 15:02:00,102.79,102.82,102.77,102.79,478500000.0
2008-07-10 15:03:00,102.78,102.8,102.78,102.785,190000000.0
2008-07-10 15:04:00,102.78,102.85,102.78,102.84,149000000.0
2008-07-10 15:05:00,102.835,102.84,102.815,102.825,211200000.0
2008-07-10 15:06:00,102.83,102.87,102.83,102.85,226000000.0
2008-07-10 15:07:00,102.85,102.9,102.85,102.89,193400000.0
2008-07-10 15:08:00,102.89,102.91,102.885,102.89,401500000.0
2008-07-10 15:09:00,102.89,102.91,102.885,102.89,137500000.0
2008-07-10 15:10:00,102.89,102.91,102.86,102.89,301300000.0
2008-07-10 15:11:00,102.89,102.91,102.87,102.9,322800000.0
2008-07-10 15:12:00,102.89,102.93,102.88,102.91,226300000.0
2008-07-10 15:13:00,102.91,102.92,102.895,102.91,125400000.0
2008-07-10 15:14:00,102.91,102.94,102.9,102.9,227600000.0
2008-07-10 15:15:00,102.9,102.94,102.9,102.92,209900000.0
2008-07-10 15:16:00,102.92,102.93,102.91,102.91,298800000.0
2008-07-10 15:17:00,102.91,102.92,102.9,102.91,246100000.0
2008-07-10 15:18:00,102.92,102.92,102.9,102.91,76600000.0
2008-07-10 15:19:00,102.91,102.94,102.9,102.925,176700000.0
2008-07-10 15:20:00,102.925,102.93,102.9,102.9,200300000.0
2008-07-10 15:21:00,102.9,102.96,102.9,102.935,222900000.0
2008-07-10 15:22:00,102.935,102.95,102.92,102.93,302900000.0
2008-07-10 15:23:00,102.93,102.97,102.92,102.95,237300000.0
2008-07-10 15:24:00,102.95,102.96,102.93,102.95,239900000.0
2008-07-10 15:25:00,102.95,102.99,102.94,102.96,135100000.0
2008-07-10 15:26:00,102.96,102.98,102.94,102.97,79300000.0
2008-07-10 15:27:00,102.97,102.98,102.96,102.96,67500000.0
2008-07-10 15:28:00,102.96,102.97,102.96,102.96,132800000.0
2008-07-10 15:29:00,102.96,102.96,102.94,102.95,70700000.0
2008-07-10 15:30:00,102.95,102.98,102.93,102.955,334600000.0
2008-07-10 15:31:00,102.95,103.02,102.945,103.0,355800000.0
2008-07-10 15:32:00,103.0,103.04,103.0,103.02,274900000.0
2008-07-10 15:33:00,103.02,103.03,103.01,103.03,142200000.0
2008-07-10 15:34:00,103.03,103.03,102.96,102.97,256700000.0
2008-07-10 15:35:00,102.97,102.98,102.95,102.96,428800000.0
2008-07-10 15:36:00,102.96,102.96,102.935,102.94,271100000.0
2008-07-10 15:37:00,102.94,102.94,102.9,102.91,219600000.0
2008-07-10 15:38:00,102.91,102.91,102.84,102.85,459500000.0
2008-07-10 15:39:00,102.85,102.94,102.85,102.9,319700000.0
2008-07-10 15:40:00,102.9,102.95,102.895,102.935,338800000.0
2008-07-10 15:41:00,102.935,102.96,102.92,102.95,331100000.0
2008-07-10 15:42:00,102.95,102.99,102.935,102.98,178700000.0
2008-07-10 15:43:00,102.99,102.99,102.96,102.99,239600000.0
2008-07-10 15:44:00,102.985,103.05,102.985,103.03,308500000.0
2008-07-10 15:45:00,103.03,103.05,103.01,103.05,106600000.0
2008-07-10 15:46:00,103.05,103.06,102.95,102.96,347700000.0
2008-07-10 15:47:00,102.96,102.96,102.93,102.96,249400000.0
2008-07-10 15:48:00,102.96,102.99,102.95,102.97,273600000.0
2008-07-10 15:49:00,102.97,103.05,102.97,103.03,220700000.0
2008-07-10 15:50:00,103.03,103.03,102.98,103.0,367100000.0
2008-07-10 15:51:00,103.0,103.0,102.95,102.97,168700000.0
2008-07-10 15:52:00,102.97,103.01,102.94,102.955,262100000.0
2008-07-10 15:53:00,102.95,102.97,102.95,102.96,167400000.0
2008-07-10 15:54:00,102.97,102.98,102.91,102.92,271200003.0
2008-07-10 15:55:00,102.92,102.96,102.92,102.94,313900000.0
2008-07-10 15:56:00,102.94,102.99,102.94,102.99,94200000.0
2008-07-10 15:57:00,102.99,102.99,102.91,102.94,244600000.0
2008-07-10 15:58:00,102.935,102.94,102.91,102.91,96500000.0
2008-07-10 15:59:00,102.91,102.96,102.91,102.94,343900000.0
2008-07-10 16:00:00,102.94,102.96,102.87,102.87,362600000.0
2008-07-10 16:01:00,102.88,102.89,102.85,102.87,142700000.0
2008-07-10 16:02:00,102.87,102.92,102.86,102.89,228200000.0
2008-07-10 16:03:00,102.89,102.91,102.88,102.89,213600000.0
2008-07-10 16:04:00,102.89,102.9,102.88,102.89,185100000.0
2008-07-10 16:05:00,102.895,102.9,102.855,102.855,329300000.0
2008-07-10 16:06:00,102.845,102.88,102.84,102.88,485900000.0
2008-07-10 16:07:00,102.88,102.91,102.88,102.91,293700000.0
2008-07-10 16:08:00,102.91,102.91,102.85,102.88,208700000.0
2008-07-10 16:09:00,102.88,102.94,102.88,102.89,283500000.0
2008-07-10 16:10:00,102.895,102.92,102.89,102.9,330700000.0
2008-07-10 16:11:00,102.9,102.915,102.875,102.89,248200000.0
2008-07-10 16:12:00,102.89,102.92,102.88,102.88,212600000.0
2008-07-10 16:13:00,102.88,102.9,102.88,102.88,221100000.0
2008-07-10 16:14:00,102.88,102.89,102.85,102.85,462500000.0
2008-07-10 16:15:00,102.85,102.89,102.75,102.76,558500000.0
2008-07-10 16:16:00,102.76,102.88,102.735,102.86,373300000.0
2008-07-10 16:17:00,102.86,102.87,102.81,102.84,411000000.0
2008-07-10 16:18:00,102.84,102.9,102.84,102.88,505700000.0
2008-07-10 16:19:00,102.88,102.89,102.86,102.86,263800000.0
2008-07-10 16:20:00,102.86,102.92,102.84,102.87,575100000.0
2008-07-10 16:21:00,102.87,103.005,102.865,102.965,437900000.0
2008-07-10 16:22:00,102.965,103.015,102.94,102.95,480300000.0
2008-07-10 16:23:00,102.95,102.98,102.91,102.93,510100000.0
2008-07-10 16:24:00,102.93,102.97,102.93,102.97,414600000.0
2008-07-10 16:25:00,102.975,102.975,102.93,102.94,280000000.0
2008-07-10 16:26:00,102.94,102.95,102.88,102.9,447100000.0
2008-07-10 16:27:00,102.885,102.94,102.87,102.91,476900000.0
2008-07-10 16:28:00,102.91,102.92,102.86,102.89,438100000.0
2008-07-10 16:29:00,102.89,102.91,102.85,102.88,610500000.0
2008-07-10 16:30:00,102.88,102.89,102.85,102.85,359700000.0
2008-07-10 16:31:00,102.85,102.88,102.845,102.85,375900000.0
2008-07-10 16:32:00,102.85,102.895,102.83,102.865,405600000.0
2008-07-10 16:33:00,102.86,102.93,102.855,102.915,404200000.0
2008-07-10 16:34:00,102.91,102.94,102.88,102.88,496200000.0
2008-07-10 16:35:00,102.88,102.905,102.85,102.9,400200000.0
2008-07-10 16:36:00,102.89,102.91,102.88,102.88,354600000.0
2008-07-10 16:37:00,102.88,102.89,102.84,102.86,604600000.0
2008-07-10 16:38:00,102.86,102.86,102.815,102.84,159500000.0
2008-07-10 16:39:00,102.84,102.92,102.83,102.87,402800000.0
2008-07-10 16:40:00,102.87,102.89,102.835,102.86,199700000.0
2008-07-10 16:41:00,102.85,102.88,102.82,102.84,412400000.0
2008-07-10 16:42:00,102.84,102.89,102.84,102.87,297700000.0
2008-07-10 16:43:00,102.87,102.88,102.84,102.86,233800000.0
2008-07-10 16:44:00,102.86,102.89,102.855,102.89,262300000.0
2008-07-10 16:45:00,102.9,102.94,102.9,102.91,213200000.0
2008-07-10 16:46:00,102.91,102.95,102.91,102.92,189900000.0
2008-07-10 16:47:00,102.93,102.93,102.91,102.93,269400000.0
2008-07-10 16:48:00,102.93,102.95,102.92,102.93,194900000.0
2008-07-10 16:49:00,102.93,102.96,102.92,102.96,294300000.0
2008-07-10 16:50:00,102.96,102.96,102.89,102.89,370600000.0
2008-07-10 16:51:00,102.89,102.92,102.89,102.92,254400000.0
2008-07-10 16:52:00,102.92,102.94,102.91,102.92,196600000.0
2008-07-10 16:53:00,102.92,102.945,102.92,102.935,258100000.0
2008-07-10 16:54:00,102.94,102.94,102.87,102.9,270900000.0
2008-07-10 16:55:00,102.9,102.91,102.87,102.91,305400000.0
2008-07-10 16:56:00,102.91,102.94,102.905,102.94,301300000.0
2008-07-10 16:57:00,102.94,102.94,102.87,102.89,201200000.0
2008-07-10 16:58:00,102.88,102.895,102.86,102.895,280600000.0
2008-07-10 16:59:00,102.9,102.92,102.88,102.88,474500000.0
2008-07-10 17:00:00,102.89,102.89,102.84,102.84,449200000.0
2008-07-10 17:01:00,102.84,102.88,102.83,102.86,353700000.0
2008-07-10 17:02:00,102.86,102.89,102.845,102.86,326400000.0
2008-07-10 17:03:00,102.86,102.97,102.86,102.96,395900000.0
2008-07-10 17:04:00,102.96,102.98,102.89,102.895,391300000.0
2008-07-10 17:05:00,102.89,102.935,102.885,102.9,285300000.0
2008-07-10 17:06:00,102.9,102.91,102.84,102.86,362500000.0
2008-07-10 17:07:00,102.86,102.86,102.82,102.84,318400000.0
2008-07-10 17:08:00,102.845,102.91,102.84,102.87,383000000.0
2008-07-10 17:09:00,102.86,102.87,102.805,102.85,457800001.0
2008-07-10 17:10:00,102.85,102.87,102.825,102.84,278600000.0
2008-07-10 17:11:00,102.84,102.86,102.81,102.84,199100000.0
2008-07-10 17:12:00,102.84,102.875,102.81,102.86,244700000.0
2008-07-10 17:13:00,102.86,102.93,102.85,102.93,318500000.0
2008-07-10 17:14:00,102.93,102.94,102.895,102.94,303300000.0
2008-07-10 17:15:00,102.945,102.95,102.885,102.91,342900000.0
2008-07-10 17:16:00,102.91,102.925,102.88,102.88,322000000.0
2008-07-10 17:17:00,102.89,102.89,102.815,102.815,405400000.0
2008-07-10 17:18:00,102.82,102.855,102.8,102.855,309700000.0
2008-07-10 17:19:00,102.855,102.865,102.81,102.84,311400000.0
2008-07-10 17:20:00,102.835,102.86,102.82,102.83,397000000.0
2008-07-10 17:21:00,102.83,102.87,102.82,102.85,476400000.0
2008-07-10 17:22:00,102.86,102.89,102.83,102.86,331700000.0
2008-07-10 17:23:00,102.86,102.88,102.845,102.875,301500000.0
2008-07-10 17:24:00,102.87,102.89,102.84,102.85,183700000.0
2008-07-10 17:25:00,102.85,102.87,102.84,102.85,274200000.0
2008-07-10 17:26:00,102.86,102.86,102.83,102.84,390600000.0
2008-07-10 17:27:00,102.85,102.87,102.84,102.86,244000000.0
2008-07-10 17:28:00,102.86,102.89,102.85,102.89,308500000.0
2008-07-10 17:29:00,102.89,102.9,102.87,102.88,304200000.0
2008-07-10 17:30:00,102.88,102.93,102.875,102.92,347200000.0
2008-07-10 17:31:00,102.92,102.93,102.88,102.885,343900000.0
2008-07-10 17:32:00,102.89,102.93,102.88,102.93,232300000.0
2008-07-10 17:33:00,102.93,102.95,102.915,102.93,271100000.0
2008-07-10 17:34:00,102.93,102.95,102.91,102.93,249200000.0
2008-07-10 17:35:00,102.93,102.94,102.905,102.92,166100000.0
2008-07-10 17:36:00,102.92,102.94,102.91,102.94,89500000.0
2008-07-10 17:37:00,102.94,102.97,102.935,102.96,297900000.0
2008-07-10 17:38:00,102.95,102.98,102.95,102.96,303800000.0
2008-07-10 17:39:00,102.96,102.99,102.96,102.98,341800000.0
2008-07-10 17:40:00,102.98,103.0,102.965,102.99,275500000.0
2008-07-10 17:41:00,102.98,103.0,102.95,102.95,318800000.0
2008-07-10 17:42:00,102.95,102.975,102.95,102.97,193800000.0
2008-07-10 17:43:00,102.965,102.97,102.91,102.915,359000000.0
2008-07-10 17:44:00,102.92,102.96,102.9,102.96,194000000.0
2008-07-10 17:45:00,102.96,102.96,102.94,102.955,137700000.0
2008-07-10 17:46:00,102.955,102.97,102.95,102.95,562400000.0
2008-07-10 17:47:00,102.955,102.97,102.95,102.96,413100000.0
2008-07-10 17:48:00,102.96,102.98,102.95,102.98,337400000.0
2008-07-10 17:49:00,102.98,102.98,102.935,102.94,414000000.0
2008-07-10 17:50:00,102.94,102.96,102.94,102.96,245200000.0
2008-07-10 17:51:00,102.96,102.98,102.95,102.97,398100000.0
2008-07-10 17:52:00,102.97,102.99,102.97,102.98,375000000.0
2008-07-10 17:53:00,102.98,103.0,102.96,102.98,290200000.0
2008-07-10 17:54:00,102.98,102.99,102.97,102.99,350000000.0
2008-07-10 17:55:00,102.99,102.99,102.95,102.95,463300000.0
2008-07-10 17:56:00,102.95,102.96,102.93,102.94,319700000.0
2008-07-10 17:57:00,102.95,102.95,102.92,102.94,353400000.0
2008-07-10 17:58:00,102.94,102.94,102.91,102.92,170400000.0
2008-07-10 17:59:00,102.92,102.97,102.92,102.97,370700000.0
2008-07-10 18:00:00,102.965,102.99,102.955,102.97,196800000.0
2008-07-10 18:01:00,102.97,102.99,102.97,102.99,220200000.0
2008-07-10 18:02:00,102.99,103.01,102.99,103.01,275600000.0
2008-07-10 18:03:00,103.01,103.01,102.99,103.005,168500000.0
2008-07-10 18:04:00,103.0,103.01,102.98,102.98,251700000.0
2008-07-10 18:05:00,102.98,103.005,102.98,103.005,163700000.0
2008-07-10 18:06:00,102.995,103.02,102.98,102.98,289500000.0
2008-07-10 18:07:00,102.98,103.04,102.98,103.03,745300000.0
2008-07-10 18:08:00,103.03,103.03,103.0,103.01,374900000.0
2008-07-10 18:09:00,103.01,103.02,103.0,103.0,371200000.0
2008-07-10 18:10:00,103.0,103.01,102.99,102.99,200100000.0
2008-07-10 18:11:00,102.99,103.0,102.98,102.985,345800000.0
2008-07-10 18:12:00,102.98,103.0,102.98,103.0,69200000.0
2008-07-10 18:13:00,103.0,103.04,103.0,103.03,203600000.0
2008-07-10 18:14:00,103.025,103.03,103.01,103.02,110500000.0
2008-07-10 18:15:00,103.02,103.02,103.01,103.02,108200000.0
2008-07-10 18:16:00,103.02,103.04,103.01,103.02,206900000.0
2008-07-10 18:17:00,103.02,103.04,103.02,103.03,231300000.0
2008-07-10 18:18:00,103.03,103.05,103.03,103.05,182400000.0
2008-07-10 18:19:00,103.05,103.06,103.03,103.05,464200000.0
2008-07-10 18:20:00,103.045,103.08,103.04,103.08,272400000.0
2008-07-10 18:21:00,103.08,103.08,103.04,103.05,109100000.0
2008-07-10 18:22:00,103.04,103.05,103.03,103.04,48500000.0
2008-07-10 18:23:00,103.04,103.05,103.04,103.05,169200000.0
2008-07-10 18:24:00,103.05,103.05,103.04,103.04,68700000.0
2008-07-10 18:25:00,103.04,103.04,103.03,103.04,36200000.0
2008-07-10 18:26:00,103.05,103.05,103.01,103.01,392000000.0
2008-07-10 18:27:00,103.02,103.04,103.005,103.04,189500000.0
2008-07-10 18:28:00,103.04,103.04,103.0,103.0,245100000.0
2008-07-10 18:29:00,103.0,103.01,102.99,103.0,106200000.0
2008-07-10 18:30:00,103.0,103.0,102.98,103.0,361900000.0
2008-07-10 18:31:00,103.0,103.0,102.98,102.99,179700000.0
2008-07-10 18:32:00,102.99,103.0,102.985,102.99,144000000.0
2008-07-10 18:33:00,102.99,102.99,102.97,102.985,100300000.0
2008-07-10 18:34:00,102.99,103.0,102.99,103.0,182100000.0
2008-07-10 18:35:00,102.99,102.99,102.94,102.95,261200000.0
2008-07-10 18:36:00,102.95,102.96,102.94,102.95,131500000.0
2008-07-10 18:37:00,102.95,102.95,102.94,102.95,33000000.0
2008-07-10 18:38:00,102.95,102.95,102.93,102.93,194500000.0
2008-07-10 18:39:00,102.93,102.93,102.89,102.92,250400000.0
2008-07-10 18:40:00,102.92,102.95,102.92,102.95,150400000.0
2008-07-10 18:41:00,102.95,102.96,102.94,102.96,75400000.0
2008-07-10 18:42:00,102.96,102.99,102.96,102.97,246500000.0
2008-07-10 18:43:00,102.97,102.98,102.97,102.97,94300000.0
2008-07-10 18:44:00,102.97,102.98,102.95,102.96,228000000.0
2008-07-10 18:45:00,102.96,102.96,102.94,102.94,125600000.0
2008-07-10 18:46:00,102.94,102.95,102.89,102.89,198000000.0
2008-07-10 18:47:00,102.89,102.93,102.86,102.92,423400000.0
2008-07-10 18:48:00,102.92,102.93,102.91,102.92,126300000.0
2008-07-10 18:49:00,102.92,102.93,102.91,102.91,234700000.0
2008-07-10 18:50:00,102.91,102.96,102.9,102.94,393500000.0
2008-07-10 18:51:00,102.94,102.95,102.91,102.92,269100000.0
2008-07-10 18:52:00,102.92,102.93,102.9,102.9,162900000.0
2008-07-10 18:53:00,102.9,102.9,102.88,102.88,57200000.0
2008-07-10 18:54:00,102.88,102.9,102.87,102.88,255800000.0
2008-07-10 18:55:00,102.88,102.92,102.88,102.92,314500000.0
2008-07-10 18:56:00,102.92,102.94,102.91,102.92,147300000.0
2008-07-10 18:57:00,102.92,102.94,102.92,102.94,163400000.0
2008-07-10 18:58:00,102.94,102.95,102.93,102.93,227700000.0
2008-07-10 18:59:00,102.93,102.94,102.93,102.93,57200000.0
2008-07-10 19:00:00,102.94,102.96,102.93,102.94,177900000.0
2008-07-10 19:01:00,102.93,102.97,102.92,102.94,198900000.0
2008-07-10 19:02:00,102.94,102.94,102.92,102.93,112300000.0
2008-07-10 19:03:00,102.93,102.93,102.92,102.93,101100000.0
2008-07-10 19:04:00,102.93,102.98,102.93,102.96,300500000.0
2008-07-10 19:05:00,102.96,102.97,102.92,102.93,229500000.0
2008-07-10 19:06:00,102.93,102.93,102.905,102.91,253200000.0
2008-07-10 19:07:00,102.91,102.97,102.905,102.905,491200000.0
2008-07-10 19:08:00,102.91,102.95,102.9,102.94,137100000.0
2008-07-10 19:09:00,102.94,102.94,102.92,102.93,181600000.0
2008-07-10 19:10:00,102.93,102.99,102.93,102.98,448300000.0
2008-07-10 19:11:00,102.98,103.0,102.98,102.99,194200000.0
2008-07-10 19:12:00,102.99,102.99,102.96,102.96,167500000.0
2008-07-10 19:13:00,102.96,102.96,102.95,102.95,174900000.0
2008-07-10 19:14:00,102.95,102.98,102.95,102.97,192400000.0
2008-07-10 19:15:00,102.97,102.98,102.95,102.97,277100000.0
2008-07-10 19:16:00,102.97,102.98,102.96,102.98,106300000.0
2008-07-10 19:17:00,102.98,103.0,102.97,102.99,137000000.0
2008-07-10 19:18:00,102.98,102.99,102.98,102.99,20400000.0
2008-07-10 19:19:00,102.99,102.99,102.96,102.97,155700000.0
2008-07-10 19:20:00,102.97,102.97,102.92,102.93,163900000.0
2008-07-10 19:21:00,102.93,102.97,102.93,102.94,146600000.0
2008-07-10 19:22:00,102.94,102.94,102.9,102.9,363800000.0
2008-07-10 19:23:00,102.9,102.92,102.89,102.89,278700000.0
2008-07-10 19:24:00,102.89,102.9,102.89,102.9,142200000.0
2008-07-10 19:25:00,102.9,102.9,102.87,102.87,232400000.0
2008-07-10 19:26:00,102.87,102.91,102.87,102.91,164400000.0
2008-07-10 19:27:00,102.91,102.92,102.91,102.92,137100000.0
2008-07-10 19:28:00,102.92,102.96,102.91,102.95,232300000.0
2008-07-10 19:29:00,102.95,102.95,102.9,102.91,152900000.0
2008-07-10 19:30:00,102.91,102.96,102.91,102.95,236600000.0
2008-07-10 19:31:00,102.95,102.96,102.94,102.94,63500000.0
2008-07-10 19:32:00,102.94,102.98,102.94,102.97,127700000.0
2008-07-10 19:33:00,102.97,102.97,102.955,102.97,100900000.0
2008-07-10 19:34:00,102.97,102.98,102.96,102.97,216800000.0
2008-07-10 19:35:00,102.97,103.01,102.97,103.0,292200000.0
2008-07-10 19:36:00,102.995,102.995,102.96,102.98,198200000.0
2008-07-10 19:37:00,102.98,102.98,102.94,102.95,181100000.0
2008-07-10 19:38:00,102.95,102.96,102.95,102.95,132300000.0
2008-07-10 19:39:00,102.95,102.97,102.94,102.97,126700000.0
2008-07-10 19:40:00,102.97,102.98,102.95,102.95,184800000.0
2008-07-10 19:41:00,102.95,102.98,102.95,102.96,183400000.0
2008-07-10 19:42:00,102.96,102.97,102.96,102.97,163900000.0
2008-07-10 19:43:00,102.97,102.97,102.97,102.97,48400000.0
2008-07-10 19:44:00,102.97,102.98,102.96,102.97,265700000.0
2008-07-10 19:45:00,102.97,102.97,102.97,102.97,47200000.0
2008-07-10 19:46:00,102.97,102.97,102.96,102.97,24200000.0
2008-07-10 19:47:00,102.97,102.97,102.96,102.96,18400000.0
2008-07-10 19:48:00,102.96,102.98,102.96,102.98,55100000.0
2008-07-10 19:49:00,102.98,102.98,102.97,102.97,27000000.0
2008-07-10 19:50:00,102.97,102.98,102.96,102.97,107300000.0
2008-07-10 19:51:00,102.97,102.98,102.97,102.98,26100000.0
2008-07-10 19:52:00,102.985,102.995,102.97,102.98,117700000.0
2008-07-10 19:53:00,102.98,102.99,102.98,102.98,46500000.0
2008-07-10 19:54:00,102.98,102.99,102.97,102.97,190300000.0
2008-07-10 19:55:00,102.97,103.0,102.97,103.0,259100000.0
2008-07-10 19:56:00,103.0,103.01,102.96,102.97,262100000.0
2008-07-10 19:57:00,102.97,102.99,102.97,102.99,120000000.0
2008-07-10 19:58:00,102.99,103.01,102.98,102.99,225900000.0
2008-07-10 19:59:00,102.99,102.99,102.95,102.96,161300000.0
2008-07-10 20:00:00,102.95,102.96,102.875,102.9,286000000.0
2008-07-10 20:01:00,102.9,102.91,102.89,102.9,259100000.0
2008-07-10 20:02:00,102.9,102.93,102.9,102.92,237800000.0
2008-07-10 20:03:00,102.91,102.92,102.89,102.91,157400000.0
2008-07-10 20:04:00,102.91,102.92,102.91,102.91,107200000.0
2008-07-10 20:05:00,102.91,102.91,102.88,102.89,204000000.0
2008-07-10 20:06:00,102.89,102.91,102.89,102.91,125100000.0
2008-07-10 20:07:00,102.91,102.91,102.91,102.91,17400000.0
2008-07-10 20:08:00,102.862,102.908,102.853,102.888,143700000.0
2008-07-10 20:09:00,102.91,102.94,102.91,102.94,152800000.0
2008-07-10 20:10:00,102.94,102.94,102.92,102.93,159100000.0
2008-07-10 20:11:00,102.93,102.94,102.87,102.89,317700000.0
2008-07-10 20:12:00,102.89,102.91,102.89,102.9,101600000.0
2008-07-10 20:13:00,102.9,102.92,102.9,102.9,139600000.0
2008-07-10 20:14:00,102.9,102.91,102.89,102.9,177100000.0
2008-07-10 20:15:00,102.9,102.91,102.89,102.89,267200000.0
2008-07-10 20:16:00,102.88,102.92,102.88,102.91,102900000.0
2008-07-10 20:17:00,102.92,102.93,102.9,102.91,105400000.0
2008-07-10 20:18:00,102.91,102.94,102.91,102.91,200400000.0
2008-07-10 20:19:00,102.91,102.91,102.89,102.9,82500000.0
2008-07-10 20:20:00,102.9,102.9,102.88,102.89,234000000.0
2008-07-10 20:21:00,102.89,102.92,102.89,102.91,193200000.0
2008-07-10 20:22:00,102.91,102.92,102.9,102.91,187400000.0
2008-07-10 20:23:00,102.91,102.91,102.87,102.88,174700000.0
2008-07-10 20:24:00,102.88,102.88,102.87,102.87,82700000.0
2008-07-10 20:25:00,102.87,102.87,102.84,102.85,239700000.0
2008-07-10 20:26:00,102.85,102.85,102.8,102.82,303400000.0
2008-07-10 20:27:00,102.82,102.9,102.82,102.84,524700000.0
2008-07-10 20:28:00,102.84,102.87,102.83,102.85,478600000.0
2008-07-10 20:29:00,102.85,102.9,102.84,102.9,320000000.0
2008-07-10 20:30:00,102.9,102.93,102.89,102.9,343200000.0
2008-07-10 20:31:00,102.9,102.91,102.9,102.91,140100000.0
2008-07-10 20:32:00,102.91,102.94,102.89,102.93,390800000.0
2008-07-10 20:33:00,102.92,102.92,102.86,102.86,478000000.0
2008-07-10 20:34:00,102.86,102.9,102.84,102.89,369600000.0
2008-07-10 20:35:00,102.89,102.94,102.89,102.9,504800000.0
2008-07-10 20:36:00,102.9,102.91,102.86,102.86,283500000.0
2008-07-10 20:37:00,102.86,102.89,102.86,102.89,244600000.0
2008-07-10 20:38:00,102.9,102.9,102.89,102.89,141900000.0
2008-07-10 20:39:00,102.9,102.9,102.85,102.89,350300000.0
2008-07-10 20:40:00,102.89,102.9,102.86,102.86,323200000.0
2008-07-10 20:41:00,102.87,102.9,102.83,102.86,560700000.0
2008-07-10 20:42:00,102.86,102.86,102.83,102.83,240800000.0
2008-07-10 20:43:00,102.83,102.85,102.83,102.84,342299999.0
2008-07-10 20:44:00,102.84,102.85,102.82,102.83,773800000.0
2008-07-10 20:45:00,102.83,102.86,102.82,102.85,569100000.0
2008-07-10 20:46:00,102.85,102.91,102.84,102.9,329900000.0
2008-07-10 20:47:00,102.89,102.89,102.85,102.86,314500000.0
2008-07-10 20:48:00,102.86,102.87,102.85,102.87,220700000.0
2008-07-10 20:49:00,102.87,102.89,102.86,102.87,184900000.0
2008-07-10 20:50:00,102.87,102.88,102.85,102.87,389100000.0
2008-07-10 20:51:00,102.87,102.89,102.85,102.88,413800000.0
2008-07-10 20:52:00,102.88,102.88,102.84,102.84,214200000.0
2008-07-10 20:53:00,102.84,102.86,102.81,102.85,311100000.0
2008-07-10 20:54:00,102.85,102.91,102.84,102.91,287800000.0
2008-07-10 20:55:00,102.91,102.92,102.86,102.9,390600000.0
2008-07-10 20:56:00,102.9,102.955,102.9,102.92,525200000.0
2008-07-10 20:57:00,102.92,102.93,102.89,102.91,326900000.0
2008-07-10 20:58:00,102.92,102.94,102.91,102.94,230300000.0
2008-07-10 20:59:00,102.94,102.94,102.9,102.92,225900000.0
2008-07-10 21:00:00,102.91,102.95,102.9,102.95,376200000.0
2008-07-10 21:01:00,102.95,102.97,102.915,102.96,461400000.0
2008-07-10 21:02:00,102.96,102.96,102.95,102.96,122600000.0
2008-07-10 21:03:00,102.96,103.0,102.955,102.96,359100000.0
2008-07-10 21:04:00,102.955,102.96,102.95,102.96,114400000.0
2008-07-10 21:05:00,102.96,102.96,102.92,102.92,189900000.0
2008-07-10 21:06:00,102.92,102.95,102.92,102.95,258900000.0
2008-07-10 21:07:00,102.95,102.99,102.94,102.97,259600000.0
2008-07-10 21:08:00,102.97,102.99,102.95,102.99,192400000.0
2008-07-10 21:09:00,102.99,103.01,102.99,103.0,213100000.0
2008-07-10 21:10:00,103.0,103.04,103.0,103.03,235900000.0
2008-07-10 21:11:00,103.03,103.03,103.0,103.01,194200000.0
2008-07-10 21:12:00,103.01,103.04,103.01,103.03,157000000.0
2008-07-10 21:13:00,103.025,103.04,103.01,103.03,304800000.0
2008-07-10 21:14:00,103.02,103.06,103.02,103.05,358100000.0
2008-07-10 21:15:00,103.05,103.06,103.01,103.04,344300000.0
2008-07-10 21:16:00,103.04,103.04,103.0,103.01,269500000.0
2008-07-10 21:17:00,103.01,103.01,103.0,103.01,159200000.0
2008-07-10 21:18:00,103.01,103.01,102.98,102.99,239000000.0
2008-07-10 21:19:00,102.99,103.01,102.98,102.99,144500000.0
2008-07-10 21:20:00,102.99,103.02,102.99,103.02,85600000.0
2008-07-10 21:21:00,103.01,103.02,103.0,103.02,240200000.0
2008-07-10 21:22:00,103.02,103.04,103.02,103.02,123900000.0
2008-07-10 21:23:00,103.02,103.03,103.01,103.01,258600000.0
2008-07-10 21:24:00,103.02,103.02,103.0,103.02,184000000.0
2008-07-10 21:25:00,103.02,103.03,103.02,103.03,64200000.0
2008-07-10 21:26:00,103.03,103.03,103.02,103.02,35500000.0
2008-07-10 21:27:00,103.02,103.02,103.02,103.02,84600000.0
2008-07-10 21:28:00,103.02,103.03,103.0,103.0,102400000.0
2008-07-10 21:29:00,103.0,103.05,103.0,103.05,197500000.0
2008-07-10 21:30:00,103.05,103.06,103.02,103.03,251800000.0
2008-07-10 21:31:00,103.03,103.03,102.99,102.99,112400000.0
2008-07-10 21:32:00,102.99,103.0,102.97,102.98,105000000.0
2008-07-10 21:33:00,102.98,102.99,102.96,102.96,213400000.0
2008-07-10 21:34:00,102.96,102.98,102.96,102.98,77100000.0
2008-07-10 21:35:00,102.98,102.98,102.95,102.96,133500000.0
2008-07-10 21:36:00,102.96,102.96,102.93,102.94,136600000.0
2008-07-10 21:37:00,102.94,102.94,102.93,102.94,156000000.0
2008-07-10 21:38:00,102.94,102.95,102.94,102.945,48600000.0
2008-07-10 21:39:00,102.945,102.97,102.945,102.96,116300000.0
2008-07-10 21:40:00,102.96,102.96,102.92,102.93,219700000.0
2008-07-10 21:41:00,102.93,102.94,102.92,102.94,171800000.0
2008-07-10 21:42:00,102.94,102.95,102.935,102.935,118100000.0
2008-07-10 21:43:00,102.935,102.96,102.935,102.96,65200000.0
2008-07-10 21:44:00,102.96,102.96,102.93,102.94,159400000.0
2008-07-10 21:45:00,102.94,102.97,102.94,102.95,138800000.0
2008-07-10 21:46:00,102.95,102.96,102.94,102.94,74600000.0
2008-07-10 21:47:00,102.94,102.95,102.93,102.94,148700000.0
2008-07-10 21:48:00,102.94,102.96,102.94,102.96,91600000.0
2008-07-10 21:49:00,102.96,102.98,102.96,102.96,170100000.0
2008-07-10 21:50:00,102.96,102.98,102.95,102.955,191500000.0
2008-07-10 21:51:00,102.955,102.955,102.95,102.95,18900000.0
2008-07-10 21:52:00,102.95,102.97,102.95,102.95,185800000.0
2008-07-10 21:53:00,102.95,102.96,102.94,102.96,56500000.0
2008-07-10 21:54:00,102.96,102.97,102.95,102.96,120100000.0
2008-07-10 21:55:00,102.95,102.95,102.92,102.93,111400000.0
2008-07-10 21:56:00,102.93,102.94,102.93,102.93,66600000.0
2008-07-10 21:57:00,102.93,102.94,102.93,102.94,74600000.0
2008-07-10 21:58:00,102.94,102.95,102.93,102.95,123700000.0
2008-07-10 21:59:00,102.95,102.98,102.94,102.98,163800000.0
2008-07-10 22:00:00,102.965,102.98,102.965,102.98,37300000.0
2008-07-10 22:01:00,102.98,102.98,102.97,102.97,10500000.0
2008-07-10 22:02:00,102.97,102.98,102.945,102.95,83600000.0
2008-07-10 22:03:00,102.95,102.95,102.94,102.94,75900000.0
2008-07-10 22:04:00,102.94,102.96,102.93,102.95,92600000.0
2008-07-10 22:05:00,102.95,102.97,102.94,102.96,130800000.0
2008-07-10 22:06:00,102.96,102.96,102.95,102.96,60900000.0
2008-07-10 22:07:00,102.96,102.97,102.95,102.95,68000000.0
2008-07-10 22:08:00,102.96,102.98,102.94,102.97,204500000.0
2008-07-10 22:09:00,102.97,102.97,102.96,102.97,26400000.0
2008-07-10 22:10:00,102.97,102.97,102.97,102.97,24000000.0
2008-07-10 22:11:00,102.97,102.99,102.965,102.97,71800000.0
2008-07-10 22:12:00,102.97,102.97,102.95,102.95,36000000.0
2008-07-10 22:13:00,102.95,102.95,102.94,102.95,64500000.0
2008-07-10 22:14:00,102.95,102.95,102.94,102.95,41400000.0
2008-07-10 22:15:00,102.893,102.953,102.893,102.953,517699995.0
2008-07-10 22:16:00,102.95,102.96,102.95,102.96,38000000.0
2008-07-10 22:17:00,102.96,102.97,102.95,102.97,48300000.0
2008-07-10 22:18:00,102.948,102.962,102.902,102.936,841600000.0
2008-07-10 22:19:00,102.97,102.98,102.97,102.97,55600000.0
2008-07-10 22:20:00,102.97,102.98,102.97,102.98,25200000.0
2008-07-10 22:21:00,102.98,102.99,102.98,102.99,36400000.0
2008-07-10 22:22:00,102.99,102.99,102.99,102.99,24000000.0
2008-07-10 22:23:00,102.99,103.0,102.99,103.0,34800000.0
2008-07-10 22:24:00,103.0,103.0,102.98,102.99,143100000.0
2008-07-10 22:25:00,102.99,103.0,102.99,103.0,56400000.0
2008-07-10 22:26:00,103.0,103.0,102.97,102.98,223300000.0
2008-07-10 22:27:00,102.98,103.0,102.98,102.99,76200000.0
2008-07-10 22:28:00,102.99,103.0,102.99,103.0,107900000.0
2008-07-10 22:29:00,103.0,103.01,103.0,103.0,122100000.0
2008-07-10 22:30:00,103.0,103.0,103.0,103.0,9700000.0
2008-07-10 22:31:00,103.0,103.01,103.0,103.01,84700000.0
2008-07-10 22:32:00,103.01,103.01,103.01,103.01,21900000.0
2008-07-10 22:33:00,103.01,103.01,103.0,103.0,32400000.0
2008-07-10 22:34:00,103.0,103.03,103.0,103.01,120400000.0
2008-07-10 22:35:00,103.01,103.01,103.0,103.01,165200000.0
2008-07-10 22:36:00,103.01,103.01,102.995,103.01,167800000.0
2008-07-10 22:37:00,103.01,103.01,102.98,102.98,170300000.0
2008-07-10 22:38:00,102.98,103.01,102.98,102.995,275300000.0
2008-07-10 22:39:00,102.99,103.0,102.98,102.995,252700000.0
2008-07-10 22:40:00,102.995,103.01,102.995,103.005,65800000.0
2008-07-10 22:41:00,103.005,103.02,103.005,103.01,109100000.0
2008-07-10 22:42:00,103.01,103.01,102.995,103.01,52400000.0
2008-07-10 22:43:00,103.01,103.04,103.0,103.01,215200000.0
2008-07-10 22:44:00,103.01,103.06,103.01,103.06,359200000.0
2008-07-10 22:45:00,103.06,103.06,103.03,103.04,222400000.0
2008-07-10 22:46:00,103.04,103.05,103.025,103.04,233400000.0
2008-07-10 22:47:00,103.04,103.07,103.03,103.04,347100000.0
2008-07-10 22:48:00,103.04,103.06,103.03,103.05,284100000.0
2008-07-10 22:49:00,103.05,103.05,103.04,103.05,146600000.0
2008-07-10 22:50:00,103.05,103.06,103.04,103.05,127700000.0
2008-07-10 22:51:00,103.06,103.06,103.05,103.05,93000000.0
2008-07-10 22:52:00,103.05,103.05,103.045,103.05,33600000.0
2008-07-10 22:53:00,103.04,103.07,103.04,103.04,128400000.0
2008-07-10 22:54:00,103.045,103.07,103.04,103.04,225200000.0
2008-07-10 22:55:00,103.04,103.07,103.03,103.06,228600000.0
2008-07-10 22:56:00,103.06,103.06,103.03,103.03,160400000.0
2008-07-10 22:57:00,103.03,103.03,102.98,102.98,250800000.0
2008-07-10 22:58:00,102.98,103.0,102.98,102.99,194700000.0
2008-07-10 22:59:00,102.985,103.0,102.97,102.98,76700000.0
2008-07-10 23:00:00,102.975,102.985,102.97,102.975,16800000.0
2008-07-10 23:01:00,102.98,102.98,102.91,102.91,43100000.0
2008-07-10 23:02:00,102.92,102.98,102.92,102.97,23900000.0
2008-07-10 23:03:00,102.97,102.975,102.945,102.97,38800000.0
2008-07-10 23:04:00,102.975,103.03,102.975,102.98,23600000.0
2008-07-10 23:05:00,102.98,103.0,102.965,102.99,109600000.0
2008-07-10 23:06:00,102.99,103.035,102.98,103.0,45000000.0
2008-07-10 23:07:00,103.021,103.03,102.977,102.997,18300000.0
2008-07-10 23:08:00,103.0,103.0,103.0,103.0,3100000.0
2008-07-10 23:09:00,103.015,103.015,102.965,103.004,136000000.0
2008-07-10 23:10:00,103.0,103.01,102.995,103.0,29000000.0
2008-07-10 23:11:00,103.0,103.0,102.98,102.985,22400000.0
2008-07-10 23:12:00,102.98,102.985,102.98,102.98,8400000.0
2008-07-10 23:13:00,102.98,103.0,102.975,103.0,39100000.0
2008-07-10 23:14:00,103.0,103.0,102.985,102.995,17800000.0
2008-07-10 23:15:00,102.995,103.005,102.995,103.0,15600000.0
2008-07-10 23:16:00,102.995,103.0,102.985,102.995,41000000.0
2008-07-10 23:17:00,102.995,103.04,102.99,103.04,43600000.0
2008-07-10 23:18:00,103.04,103.06,102.99,102.99,171800000.0
2008-07-10 23:19:00,102.99,103.0,102.99,102.99,114400000.0
2008-07-10 23:20:00,102.99,103.02,102.99,103.0,135000000.0
2008-07-10 23:21:00,103.0,103.01,103.0,103.01,67200000.0
2008-07-10 23:22:00,103.01,103.01,102.93,102.97,215600000.0
2008-07-10 23:23:00,102.96,102.97,102.93,102.96,140100000.0
2008-07-10 23:24:00,102.96,103.01,102.93,102.94,80500000.0
2008-07-10 23:25:00,102.94,102.96,102.94,102.95,95400000.0
2008-07-10 23:26:00,102.95,102.98,102.94,102.98,114200000.0
2008-07-10 23:27:00,102.98,102.98,102.95,102.95,101700000.0
2008-07-10 23:28:00,102.95,102.95,102.9,102.92,94000000.0
2008-07-10 23:29:00,102.915,102.96,102.915,102.94,133600000.0
2008-07-10 23:30:00,102.94,102.95,102.94,102.95,32800000.0
2008-07-10 23:31:00,102.95,102.96,102.95,102.96,71700000.0
2008-07-10 23:32:00,102.96,102.98,102.94,102.95,246900000.0
2008-07-10 23:33:00,102.95,102.95,102.88,102.905,188700000.0
2008-07-10 23:34:00,102.91,102.94,102.91,102.93,127600000.0
2008-07-10 23:35:00,102.93,102.94,102.92,102.92,97500000.0
2008-07-10 23:36:00,102.92,102.95,102.91,102.95,66000000.0
2008-07-10 23:37:00,102.95,102.95,102.93,102.94,53100000.0
2008-07-10 23:38:00,102.94,102.94,102.89,102.89,106000000.0
2008-07-10 23:39:00,102.89,102.89,102.87,102.87,90000000.0
2008-07-10 23:40:00,102.87,102.87,102.835,102.86,85500000.0
2008-07-10 23:41:00,102.86,102.88,102.86,102.88,63600000.0
2008-07-10 23:42:00,102.87,102.875,102.87,102.875,4500000.0
2008-07-10 23:43:00,102.88,102.89,102.88,102.89,16700000.0
2008-07-10 23:44:00,102.89,102.9,102.88,102.9,93100000.0
2008-07-10 23:45:00,102.9,102.9,102.9,102.9,17700000.0
2008-07-10 23:46:00,102.91,102.95,102.91,102.95,46500000.0
2008-07-10 23:47:00,102.95,102.96,102.94,102.94,108000000.0
2008-07-10 23:48:00,102.94,102.95,102.94,102.95,10800000.0
2008-07-10 23:49:00,102.95,102.96,102.93,102.935,51700000.0
2008-07-10 23:50:00,102.93,102.94,102.92,102.93,74400000.0
2008-07-10 23:51:00,102.87,102.936,102.87,102.936,192099998.0
2008-07-10 23:52:00,102.927,102.937,102.891,102.937,201299999.0
2008-07-10 23:53:00,102.93,102.93,102.93,102.93,20100000.0
2008-07-10 23:54:00,102.93,102.95,102.93,102.93,65700000.0
2008-07-10 23:55:00,102.93,102.94,102.93,102.93,58500000.0
2008-07-10 23:56:00,102.93,102.93,102.91,102.92,78900000.0
2008-07-10 23:57:00,102.92,102.92,102.89,102.9,77700000.0
2008-07-10 23:58:00,102.9,102.9,102.89,102.9,39900000.0
2008-07-10 23:59:00,102.9,102.94,102.89,102.92,155200000.0
2008-07-11 00:00:00,102.92,102.97,102.92,102.97,290600000.0
2008-07-11 00:01:00,102.97,103.01,102.97,103.0,323600000.0
2008-07-11 00:02:00,103.0,103.0,102.97,102.99,236400000.0
2008-07-11 00:03:00,102.99,102.99,102.98,102.99,32500000.0
2008-07-11 00:04:00,102.99,103.0,102.96,102.99,200500000.0
2008-07-11 00:05:00,102.99,102.99,102.98,102.99,167100000.0
2008-07-11 00:06:00,102.99,103.0,102.98,102.99,89600000.0
2008-07-11 00:07:00,102.99,103.0,102.98,102.98,61200000.0
2008-07-11 00:08:00,102.98,103.02,102.98,103.01,96900000.0
2008-07-11 00:09:00,103.015,103.04,103.01,103.04,113600000.0
2008-07-11 00:10:00,103.04,103.06,103.04,103.05,180400000.0
2008-07-11 00:11:00,103.05,103.06,103.04,103.04,158700000.0
2008-07-11 00:12:00,103.04,103.06,103.03,103.04,185000000.0
2008-07-11 00:13:00,103.04,103.04,103.01,103.01,117300000.0
2008-07-11 00:14:00,103.01,103.02,103.01,103.01,55500000.0
2008-07-11 00:15:00,103.015,103.02,103.0,103.0,72000000.0
2008-07-11 00:16:00,102.99,103.01,102.97,103.01,130600000.0
2008-07-11 00:17:00,103.01,103.02,103.01,103.02,195900000.0
2008-07-11 00:18:00,103.02,103.02,103.01,103.01,42900000.0
2008-07-11 00:19:00,103.01,103.02,103.01,103.01,31200000.0
2008-07-11 00:20:00,103.01,103.01,103.0,103.0,56400000.0
2008-07-11 00:21:00,103.0,103.0,102.96,102.99,116600000.0
2008-07-11 00:22:00,102.99,102.99,102.98,102.98,39100000.0
2008-07-11 00:23:00,102.98,102.98,102.96,102.96,146000000.0
2008-07-11 00:24:00,102.96,102.97,102.96,102.97,26400000.0
2008-07-11 00:25:00,102.97,102.97,102.97,102.97,33600000.0
2008-07-11 00:26:00,102.96,102.96,102.96,102.96,15600000.0
2008-07-11 00:27:00,102.96,102.97,102.95,102.95,91000000.0
2008-07-11 00:28:00,102.95,102.97,102.91,102.92,149800000.0
2008-07-11 00:29:00,102.92,102.92,102.9,102.92,161100000.0
2008-07-11 00:30:00,102.92,102.94,102.91,102.92,160500000.0
2008-07-11 00:31:00,102.92,102.93,102.91,102.93,124600000.0
2008-07-11 00:32:00,102.93,102.93,102.93,102.93,45600000.0
2008-07-11 00:33:00,102.93,102.93,102.93,102.93,31500000.0
2008-07-11 00:34:00,102.93,102.93,102.92,102.92,164700000.0
2008-07-11 00:35:00,102.92,102.93,102.92,102.93,256900000.0
2008-07-11 00:36:00,102.93,102.93,102.93,102.93,32400000.0
2008-07-11 00:37:00,102.93,102.93,102.92,102.93,53500000.0
2008-07-11 00:38:00,102.883,102.923,102.875,102.923,14000000.0
2008-07-11 00:39:00,102.93,102.93,102.93,102.93,9600000.0
2008-07-11 00:40:00,102.93,102.93,102.93,102.93,42900000.0
2008-07-11 00:41:00,102.93,102.94,102.93,102.93,215600000.0
2008-07-11 00:42:00,102.93,102.94,102.93,102.94,155700000.0
2008-07-11 00:43:00,102.94,102.94,102.93,102.93,41400000.0
2008-07-11 00:44:00,102.93,102.93,102.92,102.93,63800000.0
2008-07-11 00:45:00,102.93,102.93,102.92,102.92,17700000.0
2008-07-11 00:46:00,102.92,102.93,102.915,102.93,41800000.0
2008-07-11 00:47:00,102.93,102.94,102.91,102.91,153400000.0
2008-07-11 00:48:00,102.91,102.92,102.91,102.92,64100000.0
2008-07-11 00:49:00,102.92,102.95,102.92,102.95,126400000.0
2008-07-11 00:50:00,102.95,102.96,102.95,102.96,65600000.0
2008-07-11 00:51:00,102.96,102.98,102.96,102.98,30000000.0
2008-07-11 00:52:00,102.97,102.98,102.96,102.96,55200000.0
2008-07-11 00:53:00,102.96,102.96,102.95,102.95,38600000.0
2008-07-11 00:54:00,102.95,102.96,102.95,102.96,82900000.0
2008-07-11 00:55:00,102.96,102.97,102.96,102.97,40600000.0
2008-07-11 00:56:00,102.97,102.97,102.93,102.94,96000000.0
2008-07-11 00:57:00,102.94,102.94,102.94,102.94,20100000.0
2008-07-11 00:58:00,102.94,102.95,102.92,102.92,185700000.0
2008-07-11 00:59:00,102.92,102.94,102.9,102.91,201800000.0
2008-07-11 01:00:00,102.91,102.94,102.91,102.94,279900000.0
2008-07-11 01:01:00,102.94,102.95,102.92,102.94,84300000.0
2008-07-11 01:02:00,102.92,102.94,102.9,102.92,111600000.0
2008-07-11 01:03:00,102.92,102.92,102.91,102.92,64400000.0
2008-07-11 01:04:00,102.92,102.92,102.92,102.92,31400000.0
2008-07-11 01:05:00,102.92,102.92,102.92,102.92,89200000.0
2008-07-11 01:06:00,102.92,102.94,102.92,102.93,31600000.0
2008-07-11 01:07:00,102.92,102.94,102.92,102.94,26100000.0
2008-07-11 01:08:00,102.93,102.94,102.92,102.93,76100000.0
2008-07-11 01:09:00,102.93,102.93,102.93,102.93,50900000.0
2008-07-11 01:10:00,102.93,102.94,102.92,102.92,31900000.0
2008-07-11 01:11:00,102.92,102.94,102.92,102.94,87100000.0
2008-07-11 01:12:00,102.94,102.94,102.94,102.94,18100000.0
2008-07-11 01:13:00,102.94,102.95,102.94,102.95,81700000.0
2008-07-11 01:14:00,102.95,102.98,102.95,102.95,290600000.0
2008-07-11 01:15:00,102.95,102.98,102.95,102.98,209800000.0
2008-07-11 01:16:00,102.98,102.99,102.97,102.97,90100000.0
2008-07-11 01:17:00,102.97,102.97,102.97,102.97,87000000.0
2008-07-11 01:18:00,102.97,102.98,102.96,102.97,193400000.0
2008-07-11 01:19:00,102.961,102.979,102.898,102.952,168000000.0
2008-07-11 01:20:00,102.97,102.98,102.97,102.98,20300000.0
2008-07-11 01:21:00,102.98,102.99,102.97,102.99,75600000.0
2008-07-11 01:22:00,102.99,102.99,102.98,102.99,96400000.0
2008-07-11 01:23:00,102.99,102.99,102.98,102.98,36200000.0
2008-07-11 01:24:00,102.99,102.99,102.98,102.98,36500000.0
2008-07-11 01:25:00,102.98,102.98,102.96,102.96,67900000.0
2008-07-11 01:26:00,102.96,102.96,102.96,102.96,25800000.0
2008-07-11 01:27:00,102.956,102.977,102.921,102.974,118800000.0
2008-07-11 01:28:00,102.96,102.97,102.96,102.97,23200000.0
2008-07-11 01:29:00,102.97,102.97,102.95,102.95,74700000.0
2008-07-11 01:30:00,102.95,102.97,102.95,102.96,90700000.0
2008-07-11 01:31:00,102.965,102.97,102.96,102.96,26600000.0
2008-07-11 01:32:00,102.96,102.98,102.96,102.97,169300000.0
2008-07-11 01:33:00,102.97,102.98,102.97,102.98,35000000.0
2008-07-11 01:34:00,102.98,102.98,102.98,102.98,4800000.0
2008-07-11 01:35:00,102.98,102.99,102.98,102.99,105600000.0
2008-07-11 01:36:00,102.99,102.99,102.96,102.97,151300000.0
2008-07-11 01:37:00,102.97,102.97,102.97,102.97,2000000.0
2008-07-11 01:38:00,102.97,102.97,102.97,102.97,4000000.0
2008-07-11 01:39:00,102.97,102.97,102.97,102.97,34500000.0
2008-07-11 01:40:00,102.97,102.97,102.97,102.97,3000000.0
2008-07-11 01:41:00,102.965,102.965,102.921,102.932,142600000.0
2008-07-11 01:42:00,102.97,102.97,102.93,102.935,163200000.0
2008-07-11 01:43:00,102.94,102.96,102.94,102.96,126000000.0
2008-07-11 01:44:00,102.96,102.96,102.95,102.96,44400000.0
2008-07-11 01:45:00,102.96,102.97,102.96,102.96,157100000.0
2008-07-11 01:46:00,102.96,102.97,102.95,102.96,195800000.0
2008-07-11 01:47:00,102.96,102.99,102.96,102.98,132300000.0
2008-07-11 01:48:00,102.98,102.98,102.97,102.97,139700000.0
2008-07-11 01:49:00,102.97,102.98,102.97,102.98,57800000.0
2008-07-11 01:50:00,102.98,102.98,102.96,102.96,111300000.0
2008-07-11 01:51:00,102.96,102.96,102.96,102.96,11400000.0
2008-07-11 01:52:00,102.96,102.97,102.95,102.95,103100000.0
2008-07-11 01:53:00,102.95,102.96,102.95,102.96,63300000.0
2008-07-11 01:54:00,102.96,102.96,102.95,102.96,115200000.0
2008-07-11 01:55:00,102.96,102.96,102.95,102.95,99900000.0
2008-07-11 01:56:00,102.95,102.95,102.95,102.95,74100000.0
2008-07-11 01:57:00,102.95,102.96,102.94,102.94,200900000.0
2008-07-11 01:58:00,102.94,102.95,102.94,102.94,148300000.0
2008-07-11 01:59:00,102.94,102.94,102.89,102.9,251800000.0
2008-07-11 02:00:00,102.9,102.92,102.88,102.89,307900000.0
2008-07-11 02:01:00,102.89,102.9,102.87,102.88,348900000.0
2008-07-11 02:02:00,102.88,102.89,102.87,102.89,81200000.0
2008-07-11 02:03:00,102.89,102.89,102.88,102.88,53200000.0
2008-07-11 02:04:00,102.88,102.89,102.88,102.88,85800000.0
2008-07-11 02:05:00,102.88,102.88,102.87,102.87,136900000.0
2008-07-11 02:06:00,102.87,102.87,102.84,102.84,360300000.0
2008-07-11 02:07:00,102.84,102.86,102.84,102.85,188400000.0
2008-07-11 02:08:00,102.85,102.87,102.83,102.84,335200000.0
2008-07-11 02:09:00,102.85,102.86,102.84,102.86,192200000.0
2008-07-11 02:10:00,102.85,102.86,102.84,102.84,245400000.0
2008-07-11 02:11:00,102.84,102.85,102.83,102.83,297700000.0
2008-07-11 02:12:00,102.83,102.83,102.81,102.81,214700000.0
2008-07-11 02:13:00,102.81,102.84,102.81,102.83,113600000.0
2008-07-11 02:14:00,102.83,102.83,102.82,102.82,99800000.0
2008-07-11 02:15:00,102.82,102.83,102.81,102.81,281400000.0
2008-07-11 02:16:00,102.81,102.83,102.81,102.83,92800000.0
2008-07-11 02:17:00,102.83,102.85,102.82,102.84,192000000.0
2008-07-11 02:18:00,102.84,102.85,102.84,102.85,213000000.0
2008-07-11 02:19:00,102.86,102.86,102.85,102.85,29700000.0
2008-07-11 02:20:00,102.85,102.86,102.84,102.86,72200000.0
2008-07-11 02:21:00,102.87,102.87,102.86,102.86,18200000.0
2008-07-11 02:22:00,102.86,102.87,102.86,102.87,11800000.0
2008-07-11 02:23:00,102.87,102.88,102.87,102.87,52200000.0
2008-07-11 02:24:00,102.87,102.87,102.85,102.85,81200000.0
2008-07-11 02:25:00,102.85,102.86,102.85,102.86,137300000.0
2008-07-11 02:26:00,102.86,102.87,102.86,102.87,53300000.0
2008-07-11 02:27:00,102.87,102.87,102.86,102.86,60900000.0
2008-07-11 02:28:00,102.86,102.87,102.85,102.87,181800000.0
2008-07-11 02:29:00,102.87,102.88,102.86,102.86,245600000.0
2008-07-11 02:30:00,102.87,102.87,102.86,102.86,152100000.0
2008-07-11 02:31:00,102.86,102.87,102.85,102.86,248100000.0
2008-07-11 02:32:00,102.86,102.87,102.86,102.87,110700000.0
2008-07-11 02:33:00,102.87,102.88,102.87,102.87,166800000.0
2008-07-11 02:34:00,102.87,102.88,102.87,102.88,87000000.0
2008-07-11 02:35:00,102.88,102.88,102.87,102.88,69000000.0
2008-07-11 02:36:00,102.87,102.87,102.87,102.87,28500000.0
2008-07-11 02:37:00,102.87,102.88,102.87,102.87,82000000.0
2008-07-11 02:38:00,102.87,102.88,102.87,102.88,44700000.0
2008-07-11 02:39:00,102.88,102.88,102.84,102.85,138300000.0
2008-07-11 02:40:00,102.85,102.86,102.83,102.84,239600000.0
2008-07-11 02:41:00,102.84,102.84,102.83,102.84,52500000.0
2008-07-11 02:42:00,102.85,102.86,102.85,102.86,50600000.0
2008-07-11 02:43:00,102.86,102.87,102.85,102.87,42000000.0
2008-07-11 02:44:00,102.87,102.89,102.87,102.88,162400000.0
2008-07-11 02:45:00,102.88,102.89,102.88,102.89,32400000.0
2008-07-11 02:46:00,102.89,102.89,102.88,102.89,52400000.0
2008-07-11 02:47:00,102.89,102.89,102.88,102.88,33300000.0
2008-07-11 02:48:00,102.88,102.88,102.87,102.87,141400000.0
2008-07-11 02:49:00,102.87,102.89,102.87,102.89,102800000.0
2008-07-11 02:50:00,102.89,102.92,102.89,102.92,116900000.0
2008-07-11 02:51:00,102.92,102.92,102.9,102.9,75000000.0
2008-07-11 02:52:00,102.9,102.91,102.9,102.91,246400000.0
2008-07-11 02:53:00,102.91,102.93,102.91,102.91,227500000.0
2008-07-11 02:54:00,102.91,102.91,102.9,102.91,97800000.0
2008-07-11 02:55:00,102.91,102.92,102.9,102.9,315000000.0
2008-07-11 02:56:00,102.89,102.91,102.89,102.9,272300000.0
2008-07-11 02:57:00,102.9,102.9,102.88,102.88,298200000.0
2008-07-11 02:58:00,102.88,102.88,102.87,102.88,183500000.0
2008-07-11 02:59:00,102.88,102.89,102.87,102.89,263400000.0
2008-07-11 03:00:00,102.88,102.89,102.87,102.88,117300000.0
2008-07-11 03:01:00,102.88,102.89,102.88,102.88,180500000.0
2008-07-11 03:02:00,102.88,102.88,102.87,102.88,201400000.0
2008-07-11 03:03:00,102.88,102.89,102.88,102.88,24800000.0
2008-07-11 03:04:00,102.88,102.88,102.83,102.84,366200000.0
2008-07-11 03:05:00,102.84,102.87,102.84,102.87,385200000.0
2008-07-11 03:06:00,102.87,102.88,102.87,102.87,172000000.0
2008-07-11 03:07:00,102.87,102.87,102.86,102.87,121300000.0
2008-07-11 03:08:00,102.87,102.87,102.86,102.86,73200000.0
2008-07-11 03:09:00,102.86,102.86,102.85,102.85,69500000.0
2008-07-11 03:10:00,102.85,102.85,102.83,102.84,219400000.0
2008-07-11 03:11:00,102.84,102.86,102.84,102.86,381400000.0
2008-07-11 03:12:00,102.86,102.86,102.84,102.84,434900000.0
2008-07-11 03:13:00,102.84,102.85,102.83,102.83,244400000.0
2008-07-11 03:14:00,102.83,102.83,102.8,102.81,254200000.0
2008-07-11 03:15:00,102.81,102.82,102.78,102.79,195200000.0
2008-07-11 03:16:00,102.78,102.79,102.75,102.79,168700000.0
2008-07-11 03:17:00,102.79,102.8,102.78,102.79,272800000.0
2008-07-11 03:18:00,102.8,102.8,102.79,102.79,48800000.0
2008-07-11 03:19:00,102.8,102.81,102.79,102.81,107300000.0
2008-07-11 03:20:00,102.81,102.84,102.81,102.83,303300000.0
2008-07-11 03:21:00,102.83,102.83,102.82,102.82,169500000.0
2008-07-11 03:22:00,102.82,102.83,102.81,102.81,144100000.0
2008-07-11 03:23:00,102.82,102.82,102.8,102.81,156900000.0
2008-07-11 03:24:00,102.79,102.823,102.747,102.813,138000001.0
2008-07-11 03:25:00,102.81,102.81,102.8,102.8,132700000.0
2008-07-11 03:26:00,102.8,102.81,102.78,102.8,277800000.0
2008-07-11 03:27:00,102.8,102.81,102.78,102.79,230200000.0
2008-07-11 03:28:00,102.79,102.8,102.77,102.77,134200000.0
2008-07-11 03:29:00,102.775,102.8,102.775,102.8,74400000.0
2008-07-11 03:30:00,102.79,102.8,102.79,102.79,139800000.0
2008-07-11 03:31:00,102.79,102.79,102.77,102.78,179500000.0
2008-07-11 03:32:00,102.78,102.79,102.77,102.79,121600000.0
2008-07-11 03:33:00,102.79,102.79,102.77,102.78,209000000.0
2008-07-11 03:34:00,102.78,102.8,102.77,102.79,185900000.0
2008-07-11 03:35:00,102.79,102.8,102.79,102.8,113900000.0
2008-07-11 03:36:00,102.8,102.83,102.8,102.82,166300000.0
2008-07-11 03:37:00,102.82,102.86,102.82,102.84,171000000.0
2008-07-11 03:38:00,102.84,102.85,102.82,102.83,335500000.0
2008-07-11 03:39:00,102.82,102.83,102.81,102.81,238400000.0
2008-07-11 03:40:00,102.81,102.83,102.78,102.83,409900000.0
2008-07-11 03:41:00,102.82,102.83,102.77,102.79,437700000.0
2008-07-11 03:42:00,102.79,102.81,102.79,102.8,96800000.0
2008-07-11 03:43:00,102.8,102.8,102.79,102.79,88800000.0
2008-07-11 03:44:00,102.79,102.8,102.78,102.79,165000000.0
2008-07-11 03:45:00,102.79,102.79,102.77,102.77,58100000.0
2008-07-11 03:46:00,102.77,102.79,102.77,102.79,13700000.0
2008-07-11 03:47:00,102.78,102.79,102.78,102.79,48900000.0
2008-07-11 03:48:00,102.78,102.78,102.78,102.78,19400000.0
2008-07-11 03:49:00,102.78,102.79,102.78,102.79,37800000.0
2008-07-11 03:50:00,102.79,102.8,102.79,102.79,12600000.0
2008-07-11 03:51:00,102.79,102.8,102.78,102.79,69500000.0
2008-07-11 03:52:00,102.785,102.8,102.77,102.78,120000000.0
2008-07-11 03:53:00,102.78,102.81,102.78,102.79,161500000.0
2008-07-11 03:54:00,102.8,102.82,102.8,102.8,31900000.0
2008-07-11 03:55:00,102.8,102.82,102.8,102.8,121000000.0
2008-07-11 03:56:00,102.8,102.81,102.8,102.8,203200000.0
2008-07-11 03:57:00,102.8,102.8,102.79,102.8,56900000.0
2008-07-11 03:58:00,102.8,102.81,102.8,102.8,60500000.0
2008-07-11 03:59:00,102.8,102.82,102.8,102.82,273200000.0
2008-07-11 04:00:00,102.82,102.82,102.8,102.81,132000000.0
2008-07-11 04:01:00,102.81,102.82,102.81,102.81,64200000.0
2008-07-11 04:02:00,102.81,102.82,102.8,102.8,94400000.0
2008-07-11 04:03:00,102.8,102.81,102.79,102.8,94200000.0
2008-07-11 04:04:00,102.8,102.8,102.8,102.8,4000000.0
2008-07-11 04:05:00,102.8,102.8,102.8,102.8,11700000.0
2008-07-11 04:06:00,102.8,102.8,102.79,102.79,15300000.0
2008-07-11 04:07:00,102.79,102.8,102.79,102.8,75800000.0
2008-07-11 04:08:00,102.79,102.8,102.79,102.8,131300000.0
2008-07-11 04:09:00,102.8,102.8,102.8,102.8,6700000.0
2008-07-11 04:10:00,102.8,102.81,102.8,102.8,17400000.0
2008-07-11 04:11:00,102.8,102.8,102.79,102.79,26000000.0
2008-07-11 04:12:00,102.79,102.81,102.79,102.81,125800000.0
2008-07-11 04:13:00,102.8,102.81,102.8,102.81,58500000.0
2008-07-11 04:14:00,102.81,102.81,102.81,102.81,2000000.0
2008-07-11 04:15:00,102.808,102.815,102.805,102.805,90100000.0
2008-07-11 04:16:00,102.81,102.81,102.79,102.79,38600000.0
2008-07-11 04:17:00,102.79,102.8,102.78,102.78,43900000.0
2008-07-11 04:18:00,102.78,102.79,102.78,102.79,5900000.0
2008-07-11 04:19:00,102.79,102.8,102.79,102.8,31100000.0
2008-07-11 04:20:00,102.79,102.8,102.79,102.79,45800000.0
2008-07-11 04:21:00,102.8,102.81,102.8,102.8,17200000.0
2008-07-11 04:22:00,102.8,102.8,102.78,102.78,122000000.0
2008-07-11 04:23:00,102.78,102.78,102.76,102.77,70300000.0
2008-07-11 04:24:00,102.77,102.78,102.76,102.77,58700000.0
2008-07-11 04:25:00,102.76,102.77,102.76,102.76,33400000.0
2008-07-11 04:26:00,102.76,102.76,102.75,102.75,11000000.0
2008-07-11 04:27:00,102.75,102.76,102.74,102.75,72100000.0
2008-07-11 04:28:00,102.75,102.75,102.74,102.74,20100000.0
2008-07-11 04:29:00,102.75,102.76,102.75,102.76,63400000.0
2008-07-11 04:30:00,102.77,102.77,102.75,102.75,37800000.0
2008-07-11 04:31:00,102.76,102.76,102.74,102.74,48800000.0
2008-07-11 04:32:00,102.75,102.76,102.73,102.75,144900000.0
2008-07-11 04:33:00,102.76,102.78,102.76,102.78,16800000.0
2008-07-11 04:34:00,102.78,102.78,102.77,102.78,27800000.0
2008-07-11 04:35:00,102.79,102.79,102.79,102.79,36200000.0
2008-07-11 04:36:00,102.8,102.81,102.8,102.8,27800000.0
2008-07-11 04:37:00,102.8,102.8,102.8,102.8,13400000.0
2008-07-11 04:38:00,102.79,102.8,102.79,102.8,60900000.0
2008-07-11 04:39:00,102.79,102.79,102.79,102.79,6700000.0
2008-07-11 04:40:00,102.79,102.8,102.78,102.8,109600000.0
2008-07-11 04:41:00,102.8,102.8,102.79,102.8,22400000.0
2008-07-11 04:42:00,102.8,102.8,102.79,102.8,71800000.0
2008-07-11 04:43:00,102.8,102.81,102.8,102.81,22900000.0
2008-07-11 04:44:00,102.81,102.81,102.8,102.8,41100000.0
2008-07-11 04:45:00,102.8,102.8,102.79,102.79,6700000.0
2008-07-11 04:46:00,102.79,102.79,102.78,102.78,71000000.0
2008-07-11 04:47:00,102.78,102.79,102.78,102.785,48000000.0
2008-07-11 04:48:00,102.785,102.79,102.785,102.79,34600000.0
2008-07-11 04:49:00,102.79,102.79,102.78,102.79,58300000.0
2008-07-11 04:50:00,102.79,102.79,102.79,102.79,6700000.0
2008-07-11 04:51:00,102.78,102.79,102.78,102.79,38200000.0
2008-07-11 04:52:00,102.78,102.78,102.78,102.78,18100000.0
2008-07-11 04:53:00,102.78,102.78,102.76,102.76,42100000.0
2008-07-11 04:54:00,102.76,102.76,102.76,102.76,6700000.0
2008-07-11 04:55:00,102.765,102.77,102.76,102.76,30100000.0
2008-07-11 04:56:00,102.77,102.77,102.76,102.76,48700000.0
2008-07-11 04:57:00,102.76,102.77,102.76,102.77,39200000.0
2008-07-11 04:58:00,102.76,102.77,102.76,102.76,26300000.0
2008-07-11 04:59:00,102.76,102.77,102.75,102.77,123200000.0
2008-07-11 05:00:00,102.76,102.77,102.76,102.76,49600000.0
2008-07-11 05:01:00,102.77,102.77,102.76,102.76,21000000.0
2008-07-11 05:02:00,102.76,102.76,102.75,102.75,34800000.0
2008-07-11 05:03:00,102.76,102.76,102.76,102.76,29600000.0
2008-07-11 05:04:00,102.76,102.77,102.76,102.77,16200000.0
2008-07-11 05:05:00,102.76,102.77,102.76,102.76,27600000.0
2008-07-11 05:06:00,102.76,102.79,102.76,102.79,89800000.0
2008-07-11 05:07:00,102.79,102.79,102.78,102.78,45800000.0
2008-07-11 05:08:00,102.78,102.8,102.78,102.8,65800000.0
2008-07-11 05:09:00,102.8,102.81,102.79,102.81,74500000.0
2008-07-11 05:10:00,102.8,102.81,102.79,102.79,75700000.0
2008-07-11 05:11:00,102.8,102.8,102.77,102.78,152000000.0
2008-07-11 05:12:00,102.78,102.78,102.75,102.77,61700000.0
2008-07-11 05:13:00,102.76,102.77,102.76,102.76,23000000.0
2008-07-11 05:14:00,102.74,102.753,102.703,102.735,188100000.0
2008-07-11 05:15:00,102.77,102.78,102.77,102.78,33400000.0
2008-07-11 05:16:00,102.77,102.78,102.77,102.78,35300000.0
2008-07-11 05:17:00,102.79,102.79,102.78,102.78,66100000.0
2008-07-11 05:18:00,102.79,102.79,102.78,102.79,44900000.0
2008-07-11 05:19:00,102.78,102.78,102.77,102.78,29800000.0
2008-07-11 05:20:00,102.78,102.78,102.78,102.78,7700000.0
2008-07-11 05:21:00,102.78,102.78,102.78,102.78,5700000.0
2008-07-11 05:22:00,102.78,102.78,102.77,102.77,16200000.0
2008-07-11 05:23:00,102.77,102.79,102.77,102.79,32400000.0
2008-07-11 05:24:00,102.78,102.78,102.77,102.77,21900000.0
2008-07-11 05:25:00,102.77,102.77,102.77,102.77,21900000.0
2008-07-11 05:26:00,102.726,102.762,102.726,102.762,21600000.0
2008-07-11 05:27:00,102.77,102.78,102.77,102.77,66900000.0
2008-07-11 05:28:00,102.728,102.773,102.715,102.773,111600000.0
2008-07-11 05:29:00,102.77,102.77,102.77,102.77,62700000.0
2008-07-11 05:30:00,102.77,102.77,102.75,102.76,57400000.0
2008-07-11 05:31:00,102.76,102.76,102.75,102.75,78400000.0
2008-07-11 05:32:00,102.75,102.77,102.75,102.76,65600000.0
2008-07-11 05:33:00,102.76,102.77,102.75,102.77,68800000.0
2008-07-11 05:34:00,102.77,102.77,102.77,102.77,13400000.0
2008-07-11 05:35:00,102.77,102.77,102.77,102.77,1000000.0
2008-07-11 05:36:00,102.78,102.79,102.78,102.79,5000000.0
2008-07-11 05:37:00,102.79,102.79,102.78,102.79,24400000.0
2008-07-11 05:38:00,102.79,102.79,102.79,102.79,17700000.0
2008-07-11 05:39:00,102.79,102.79,102.78,102.78,66400000.0
2008-07-11 05:40:00,102.78,102.78,102.77,102.78,93800000.0
2008-07-11 05:41:00,102.78,102.78,102.77,102.77,42800000.0
2008-07-11 05:42:00,102.77,102.78,102.77,102.78,8000000.0
2008-07-11 05:43:00,102.79,102.79,102.76,102.77,120000000.0
2008-07-11 05:44:00,102.77,102.78,102.76,102.77,94900000.0
2008-07-11 05:45:00,102.77,102.77,102.76,102.77,103900000.0
2008-07-11 05:46:00,102.77,102.77,102.77,102.77,22100000.0
2008-07-11 05:47:00,102.77,102.77,102.76,102.76,80200000.0
2008-07-11 05:48:00,102.76,102.77,102.76,102.77,56000000.0
2008-07-11 05:49:00,102.78,102.78,102.77,102.78,41200000.0
2008-07-11 05:50:00,102.78,102.78,102.76,102.77,113300000.0
2008-07-11 05:51:00,102.77,102.79,102.77,102.77,44500000.0
2008-07-11 05:52:00,102.77,102.78,102.76,102.78,55400000.0
2008-07-11 05:53:00,102.78,102.78,102.76,102.76,20100000.0
2008-07-11 05:54:00,102.76,102.77,102.76,102.77,85600000.0
2008-07-11 05:55:00,102.76,102.79,102.76,102.78,61800000.0
2008-07-11 05:56:00,102.79,102.79,102.77,102.77,79300000.0
2008-07-11 05:57:00,102.77,102.8,102.77,102.78,75500000.0
2008-07-11 05:58:00,102.78,102.79,102.775,102.79,79800000.0
2008-07-11 05:59:00,102.79,102.79,102.77,102.77,60900000.0
2008-07-11 06:00:00,102.77,102.79,102.77,102.79,237200000.0
2008-07-11 06:01:00,102.79,102.8,102.78,102.79,67100000.0
2008-07-11 06:02:00,102.8,102.82,102.79,102.81,161900000.0
2008-07-11 06:03:00,102.81,102.84,102.81,102.81,159900000.0
2008-07-11 06:04:00,102.81,102.83,102.8,102.83,125000000.0
2008-07-11 06:05:00,102.83,102.84,102.83,102.83,46900000.0
2008-07-11 06:06:00,102.84,102.88,102.83,102.86,245000000.0
2008-07-11 06:07:00,102.86,102.87,102.86,102.86,57200000.0
2008-07-11 06:08:00,102.86,102.88,102.85,102.87,331700000.0
2008-07-11 06:09:00,102.87,102.89,102.87,102.89,241800000.0
2008-07-11 06:10:00,102.89,102.91,102.88,102.9,236100000.0
2008-07-11 06:11:00,102.9,102.9,102.87,102.88,149500000.0
2008-07-11 06:12:00,102.89,102.89,102.88,102.89,41100000.0
2008-07-11 06:13:00,102.9,102.9,102.88,102.9,121300000.0
2008-07-11 06:14:00,102.9,102.92,102.89,102.92,247300000.0
2008-07-11 06:15:00,102.92,102.97,102.92,102.96,275100000.0
2008-07-11 06:16:00,102.97,103.0,102.93,102.96,404800000.0
2008-07-11 06:17:00,102.95,103.01,102.935,102.97,513600000.0
2008-07-11 06:18:00,102.97,102.99,102.96,102.97,313300000.0
2008-07-11 06:19:00,102.97,102.97,102.91,102.95,374100000.0
2008-07-11 06:20:00,102.95,102.95,102.87,102.91,322600000.0
2008-07-11 06:21:00,102.9,102.92,102.9,102.91,332500000.0
2008-07-11 06:22:00,102.92,102.94,102.91,102.925,196100000.0
2008-07-11 06:23:00,102.925,102.95,102.905,102.93,270000000.0
2008-07-11 06:24:00,102.93,102.93,102.9,102.9,177900000.0
2008-07-11 06:25:00,102.9,102.92,102.89,102.92,103600000.0
2008-07-11 06:26:00,102.91,102.93,102.89,102.92,85300000.0
2008-07-11 06:27:00,102.93,102.95,102.91,102.92,114100000.0
2008-07-11 06:28:00,102.92,102.93,102.9,102.93,183500000.0
2008-07-11 06:29:00,102.93,102.93,102.91,102.91,23000000.0
2008-07-11 06:30:00,102.91,102.91,102.87,102.91,49000000.0
2008-07-11 06:31:00,102.92,102.92,102.88,102.89,261700000.0
2008-07-11 06:32:00,102.89,102.91,102.89,102.91,29600000.0
2008-07-11 06:33:00,102.9,102.91,102.89,102.91,241400000.0
2008-07-11 06:34:00,102.91,102.92,102.9,102.92,86000000.0
2008-07-11 06:35:00,102.91,102.94,102.91,102.93,119300000.0
2008-07-11 06:36:00,102.93,102.93,102.88,102.88,355800000.0
2008-07-11 06:37:00,102.89,102.89,102.88,102.88,144100000.0
2008-07-11 06:38:00,102.88,102.9,102.87,102.9,170400000.0
2008-07-11 06:39:00,102.9,102.91,102.89,102.91,149500000.0
2008-07-11 06:40:00,102.91,102.91,102.87,102.88,109600000.0
2008-07-11 06:41:00,102.89,102.89,102.88,102.88,39200000.0
2008-07-11 06:42:00,102.88,102.89,102.88,102.89,13400000.0
2008-07-11 06:43:00,102.9,102.91,102.87,102.88,114200000.0
2008-07-11 06:44:00,102.89,102.89,102.87,102.88,160500000.0
2008-07-11 06:45:00,102.88,102.88,102.88,102.88,27800000.0
2008-07-11 06:46:00,102.88,102.88,102.86,102.86,67600000.0
2008-07-11 06:47:00,102.86,102.88,102.85,102.88,73700000.0
2008-07-11 06:48:00,102.88,102.88,102.86,102.87,51300000.0
2008-07-11 06:49:00,102.86,102.88,102.86,102.88,31500000.0
2008-07-11 06:50:00,102.87,102.88,102.86,102.86,58200000.0
2008-07-11 06:51:00,102.86,102.87,102.86,102.87,84100000.0
2008-07-11 06:52:00,102.87,102.88,102.86,102.87,135400000.0
2008-07-11 06:53:00,102.819,102.872,102.814,102.82,85900000.0
2008-07-11 06:54:00,102.87,102.87,102.86,102.86,18200000.0
2008-07-11 06:55:00,102.802,102.854,102.802,102.835,160700000.0
2008-07-11 06:56:00,102.86,102.88,102.86,102.88,44100000.0
2008-07-11 06:57:00,102.87,102.88,102.87,102.87,16200000.0
2008-07-11 06:58:00,102.88,102.89,102.88,102.88,25900000.0
2008-07-11 06:59:00,102.89,102.9,102.88,102.9,108900000.0
2008-07-11 07:00:00,102.9,102.91,102.9,102.91,40100000.0
2008-07-11 07:01:00,102.91,102.92,102.91,102.92,15600000.0
2008-07-11 07:02:00,102.86,102.906,102.859,102.902,201400000.0
2008-07-11 07:03:00,102.92,102.93,102.92,102.93,35600000.0
2008-07-11 07:04:00,102.93,102.93,102.91,102.93,74900000.0
2008-07-11 07:05:00,102.93,102.93,102.91,102.93,8600000.0
2008-07-11 07:06:00,102.93,102.93,102.91,102.91,23800000.0
2008-07-11 07:07:00,102.93,102.93,102.91,102.91,56600000.0
2008-07-11 07:08:00,102.91,102.92,102.9,102.91,119300000.0
2008-07-11 07:09:00,102.91,102.93,102.91,102.91,66200000.0
2008-07-11 07:10:00,102.91,102.92,102.91,102.92,87000000.0
2008-07-11 07:11:00,102.91,102.92,102.91,102.92,40200000.0
2008-07-11 07:12:00,102.92,102.93,102.91,102.93,34500000.0
2008-07-11 07:13:00,102.92,102.92,102.91,102.92,61300000.0
2008-07-11 07:14:00,102.91,102.93,102.91,102.93,33500000.0
2008-07-11 07:15:00,102.93,102.96,102.93,102.94,168400000.0
2008-07-11 07:16:00,102.94,102.98,102.94,102.98,165700000.0
2008-07-11 07:17:00,102.98,103.0,102.97,102.98,102400000.0
2008-07-11 07:18:00,102.99,103.01,102.99,102.99,97200000.0
2008-07-11 07:19:00,103.0,103.0,102.98,102.99,55800000.0
2008-07-11 07:20:00,102.99,103.0,102.96,102.97,199600000.0
2008-07-11 07:21:00,102.97,102.98,102.96,102.97,112100000.0
2008-07-11 07:22:00,102.975,102.98,102.97,102.98,173000000.0
2008-07-11 07:23:00,102.99,103.02,102.98,103.01,129700000.0
2008-07-11 07:24:00,103.01,103.01,102.98,102.98,112100000.0
2008-07-11 07:25:00,102.99,102.99,102.98,102.99,43500000.0
2008-07-11 07:26:00,102.99,102.99,102.97,102.98,138200000.0
2008-07-11 07:27:00,102.98,102.98,102.95,102.96,113200000.0
2008-07-11 07:28:00,102.96,102.96,102.94,102.95,130400000.0
2008-07-11 07:29:00,102.95,102.97,102.95,102.97,129100000.0
2008-07-11 07:30:00,102.97,102.99,102.96,102.97,98000000.0
2008-07-11 07:31:00,102.98,103.0,102.98,103.0,65300000.0
2008-07-11 07:32:00,103.0,103.0,102.96,102.99,169300000.0
2008-07-11 07:33:00,102.99,102.99,102.96,102.96,123400000.0
2008-07-11 07:34:00,102.96,102.97,102.95,102.97,57300000.0
2008-07-11 07:35:00,102.97,102.97,102.97,102.97,25800000.0
2008-07-11 07:36:00,102.97,102.97,102.97,102.97,5700000.0
2008-07-11 07:37:00,102.97,102.97,102.96,102.97,40600000.0
2008-07-11 07:38:00,102.97,102.98,102.96,102.96,95100000.0
2008-07-11 07:39:00,102.97,102.97,102.96,102.97,38700000.0
2008-07-11 07:40:00,102.97,102.98,102.96,102.98,119300000.0
2008-07-11 07:41:00,102.948,102.981,102.917,102.965,88200000.0
2008-07-11 07:42:00,102.98,102.99,102.97,102.97,33600000.0
2008-07-11 07:43:00,102.97,102.99,102.97,102.99,56700000.0
2008-07-11 07:44:00,102.99,103.0,102.99,102.99,22100000.0
2008-07-11 07:45:00,102.99,103.0,102.99,102.99,28700000.0
2008-07-11 07:46:00,102.99,103.0,102.99,103.0,47800000.0
2008-07-11 07:47:00,103.0,103.02,102.99,103.0,204800000.0
2008-07-11 07:48:00,103.01,103.02,103.0,103.02,63500000.0
2008-07-11 07:49:00,103.01,103.02,103.01,103.01,40200000.0
2008-07-11 07:50:00,103.01,103.02,103.0,103.01,56400000.0
2008-07-11 07:51:00,103.01,103.01,103.0,103.0,12400000.0
2008-07-11 07:52:00,103.0,103.0,103.0,103.0,10500000.0
2008-07-11 07:53:00,103.0,103.01,103.0,103.01,47700000.0
2008-07-11 07:54:00,103.01,103.01,102.99,102.99,33400000.0
2008-07-11 07:55:00,103.0,103.0,102.99,102.99,39300000.0
2008-07-11 07:56:00,102.99,103.0,102.99,102.99,39100000.0
2008-07-11 07:57:00,102.99,102.99,102.97,102.97,49100000.0
2008-07-11 07:58:00,102.97,102.97,102.925,102.94,158300000.0
2008-07-11 07:59:00,102.94,102.95,102.9,102.9,241100000.0
2008-07-11 08:00:00,102.91,102.92,102.9,102.91,189100000.0
2008-07-11 08:01:00,102.91,102.91,102.84,102.87,250100000.0
2008-07-11 08:02:00,102.88,102.9,102.87,102.89,267200000.0
2008-07-11 08:03:00,102.89,102.92,102.89,102.91,238400000.0
2008-07-11 08:04:00,102.9,102.91,102.9,102.91,23000000.0
2008-07-11 08:05:00,102.91,102.93,102.91,102.93,140100000.0
2008-07-11 08:06:00,102.94,102.95,102.93,102.93,174100000.0
2008-07-11 08:07:00,102.93,102.94,102.93,102.93,171500000.0
2008-07-11 08:08:00,102.94,102.95,102.915,102.94,152300000.0
2008-07-11 08:09:00,102.94,102.95,102.93,102.93,143800000.0
2008-07-11 08:10:00,102.93,102.96,102.93,102.93,238300000.0
2008-07-11 08:11:00,102.93,102.94,102.92,102.94,144500000.0
2008-07-11 08:12:00,102.94,102.96,102.93,102.95,137700000.0
2008-07-11 08:13:00,102.95,102.95,102.94,102.95,130300000.0
2008-07-11 08:14:00,102.94,102.97,102.94,102.97,96000000.0
2008-07-11 08:15:00,102.97,102.97,102.93,102.95,143300000.0
2008-07-11 08:16:00,102.94,102.97,102.94,102.97,86200000.0
2008-07-11 08:17:00,102.97,102.97,102.94,102.96,329800000.0
2008-07-11 08:18:00,102.95,102.97,102.95,102.97,224500000.0
2008-07-11 08:19:00,102.97,102.98,102.96,102.98,211700000.0
2008-07-11 08:20:00,102.975,102.98,102.95,102.98,134400000.0
2008-07-11 08:21:00,102.98,102.98,102.95,102.96,153100000.0
2008-07-11 08:22:00,102.95,102.98,102.95,102.95,134000000.0
2008-07-11 08:23:00,102.96,102.98,102.95,102.98,93000000.0
2008-07-11 08:24:00,102.97,102.99,102.97,102.99,282300000.0
2008-07-11 08:25:00,102.99,103.01,102.99,102.99,229800000.0
2008-07-11 08:26:00,103.0,103.01,102.99,102.99,262600000.0
2008-07-11 08:27:00,102.99,103.03,102.965,103.0,360900000.0
2008-07-11 08:28:00,103.0,103.02,102.97,103.01,187000000.0
2008-07-11 08:29:00,103.0,103.01,102.99,103.0,186500000.0
2008-07-11 08:30:00,103.0,103.03,103.0,103.01,157800000.0
2008-07-11 08:31:00,103.01,103.03,103.01,103.01,139800000.0
2008-07-11 08:32:00,103.01,103.01,102.97,102.98,226000000.0
2008-07-11 08:33:00,102.97,102.99,102.97,102.97,149200000.0
2008-07-11 08:34:00,102.97,102.97,102.96,102.96,62400000.0
2008-07-11 08:35:00,102.96,102.96,102.91,102.93,418200000.0
2008-07-11 08:36:00,102.92,102.98,102.91,102.98,390300000.0
2008-07-11 08:37:00,102.98,103.02,102.98,103.0,206300000.0
2008-07-11 08:38:00,103.0,103.04,103.0,103.02,157200000.0
2008-07-11 08:39:00,103.01,103.02,103.0,103.0,177800000.0
2008-07-11 08:40:00,103.0,103.03,102.99,103.01,216100000.0
2008-07-11 08:41:00,103.02,103.04,103.0,103.03,247800000.0
2008-07-11 08:42:00,103.02,103.03,103.02,103.02,113100000.0
2008-07-11 08:43:00,103.03,103.05,103.02,103.04,175400000.0
2008-07-11 08:44:00,103.04,103.04,103.01,103.01,256900000.0
2008-07-11 08:45:00,103.01,103.02,102.98,102.99,231200000.0
2008-07-11 08:46:00,102.99,103.0,102.99,103.0,84200000.0
2008-07-11 08:47:00,103.0,103.0,102.96,102.96,110800000.0
2008-07-11 08:48:00,102.96,102.99,102.94,102.99,212600000.0
2008-07-11 08:49:00,102.98,103.01,102.98,102.99,154500000.0
2008-07-11 08:50:00,102.99,103.02,102.99,103.02,115200000.0
2008-07-11 08:51:00,103.03,103.03,103.02,103.03,176800000.0
2008-07-11 08:52:00,103.03,103.04,103.03,103.04,38200000.0
2008-07-11 08:53:00,103.03,103.04,103.02,103.03,187700000.0
2008-07-11 08:54:00,103.03,103.04,103.01,103.02,143800000.0
2008-07-11 08:55:00,103.01,103.01,103.005,103.01,22500000.0
2008-07-11 08:56:00,103.01,103.02,103.01,103.02,138300000.0
2008-07-11 08:57:00,103.02,103.03,103.01,103.02,93800000.0
2008-07-11 08:58:00,103.02,103.03,103.0,103.01,128800000.0
2008-07-11 08:59:00,103.02,103.02,102.99,103.02,187100000.0
2008-07-11 09:00:00,103.02,103.04,103.01,103.03,214600000.0
2008-07-11 09:01:00,103.03,103.04,103.02,103.04,98400000.0
2008-07-11 09:02:00,103.035,103.04,102.995,102.995,379700000.0
2008-07-11 09:03:00,102.99,103.03,102.99,103.0,203200000.0
2008-07-11 09:04:00,103.02,103.02,103.0,103.01,169800000.0
2008-07-11 09:05:00,103.01,103.03,103.0,103.01,379900000.0
2008-07-11 09:06:00,103.01,103.03,103.01,103.01,168300000.0
2008-07-11 09:07:00,103.01,103.01,102.97,103.0,191900000.0
2008-07-11 09:08:00,103.0,103.0,102.98,102.98,174800000.0
2008-07-11 09:09:00,102.99,103.03,102.98,103.01,287300000.0
2008-07-11 09:10:00,103.01,103.03,102.99,103.02,344000000.0
2008-07-11 09:11:00,103.02,103.02,103.0,103.01,209900000.0
2008-07-11 09:12:00,103.01,103.03,102.98,103.02,197000000.0
2008-07-11 09:13:00,103.01,103.01,103.0,103.0,200100000.0
2008-07-11 09:14:00,103.01,103.02,102.99,102.99,153000000.0
2008-07-11 09:15:00,102.99,102.99,102.98,102.99,102700000.0
2008-07-11 09:16:00,102.99,103.03,102.99,103.02,197300000.0
2008-07-11 09:17:00,103.02,103.03,103.01,103.02,115600000.0
2008-07-11 09:18:00,103.02,103.05,103.02,103.04,239500000.0
2008-07-11 09:19:00,103.04,103.04,103.0,103.0,151400000.0
2008-07-11 09:20:00,103.01,103.01,103.01,103.01,67000000.0
2008-07-11 09:21:00,103.01,103.02,103.01,103.02,180300000.0
2008-07-11 09:22:00,103.02,103.02,103.01,103.01,116200000.0
2008-07-11 09:23:00,103.01,103.04,103.0,103.04,169100000.0
2008-07-11 09:24:00,103.04,103.05,103.03,103.04,220800000.0
2008-07-11 09:25:00,103.04,103.06,103.04,103.05,92700000.0
2008-07-11 09:26:00,103.05,103.06,103.05,103.05,110100000.0
2008-07-11 09:27:00,103.05,103.1,103.05,103.08,237000000.0
2008-07-11 09:28:00,103.07,103.08,103.065,103.08,41000000.0
2008-07-11 09:29:00,103.07,103.1,103.07,103.1,258000000.0
2008-07-11 09:30:00,103.105,103.13,103.09,103.09,175000000.0
2008-07-11 09:31:00,103.09,103.09,103.06,103.07,202500000.0
2008-07-11 09:32:00,103.07,103.07,103.03,103.04,281200000.0
2008-07-11 09:33:00,103.04,103.06,103.04,103.05,262800000.0
2008-07-11 09:34:00,103.05,103.06,103.03,103.03,227000000.0
2008-07-11 09:35:00,103.03,103.05,103.03,103.05,145200000.0
2008-07-11 09:36:00,103.05,103.06,103.04,103.06,180900000.0
2008-07-11 09:37:00,103.06,103.09,103.05,103.07,279500000.0
2008-07-11 09:38:00,103.07,103.11,103.07,103.08,246700000.0
2008-07-11 09:39:00,103.08,103.1,103.07,103.08,186900000.0
2008-07-11 09:40:00,103.08,103.1,103.08,103.09,157800000.0
2008-07-11 09:41:00,103.08,103.09,103.06,103.08,223200000.0
2008-07-11 09:42:00,103.08,103.1,103.08,103.09,293300000.0
2008-07-11 09:43:00,103.09,103.09,103.07,103.07,166500000.0
2008-07-11 09:44:00,103.07,103.08,103.04,103.07,282500000.0
2008-07-11 09:45:00,103.07,103.08,103.05,103.08,248400000.0
2008-07-11 09:46:00,103.08,103.09,103.06,103.07,175100000.0
2008-07-11 09:47:00,103.07,103.09,103.07,103.09,152800000.0
2008-07-11 09:48:00,103.09,103.11,103.08,103.08,249000000.0
2008-07-11 09:49:00,103.09,103.09,103.06,103.06,85200000.0
2008-07-11 09:50:00,103.06,103.06,103.04,103.04,239800000.0
2008-07-11 09:51:00,103.04,103.06,103.04,103.06,196000000.0
2008-07-11 09:52:00,103.06,103.06,103.03,103.04,227700000.0
2008-07-11 09:53:00,103.04,103.05,103.03,103.04,182800000.0
2008-07-11 09:54:00,103.05,103.05,103.03,103.03,190100000.0
2008-07-11 09:55:00,103.03,103.03,103.0,103.01,202100000.0
2008-07-11 09:56:00,103.01,103.01,103.0,103.0,278300000.0
2008-07-11 09:57:00,103.0,103.01,103.0,103.01,216000000.0
2008-07-11 09:58:00,103.01,103.03,103.01,103.01,234200000.0
2008-07-11 09:59:00,103.01,103.03,103.01,103.03,117600000.0
2008-07-11 10:00:00,103.03,103.05,103.01,103.03,293500000.0
2008-07-11 10:01:00,103.02,103.05,103.02,103.05,292000000.0
2008-07-11 10:02:00,103.05,103.07,103.04,103.05,254500000.0
2008-07-11 10:03:00,103.06,103.06,103.05,103.05,38500000.0
2008-07-11 10:04:00,103.06,103.09,103.05,103.07,313800000.0
2008-07-11 10:05:00,103.07,103.08,103.06,103.07,247100000.0
2008-07-11 10:06:00,103.07,103.09,103.07,103.08,115600000.0
2008-07-11 10:07:00,103.08,103.09,103.08,103.08,59400000.0
2008-07-11 10:08:00,103.07,103.08,103.07,103.07,65800000.0
2008-07-11 10:09:00,103.07,103.07,103.06,103.07,200400000.0
2008-07-11 10:10:00,103.06,103.06,103.05,103.055,120000000.0
2008-07-11 10:11:00,103.06,103.07,103.04,103.04,97600000.0
2008-07-11 10:12:00,103.04,103.05,103.04,103.05,84700000.0
2008-07-11 10:13:00,103.04,103.05,103.04,103.05,48200000.0
2008-07-11 10:14:00,103.05,103.05,103.03,103.03,140400000.0
2008-07-11 10:15:00,103.03,103.05,103.03,103.04,128400000.0
2008-07-11 10:16:00,103.04,103.05,103.04,103.04,194000000.0
2008-07-11 10:17:00,103.04,103.05,103.04,103.05,239100000.0
2008-07-11 10:18:00,103.055,103.06,103.05,103.06,197400000.0
2008-07-11 10:19:00,103.05,103.07,103.05,103.06,207800000.0
2008-07-11 10:20:00,103.06,103.07,103.05,103.05,165400000.0
2008-07-11 10:21:00,103.04,103.06,103.04,103.05,57800000.0
2008-07-11 10:22:00,103.05,103.06,103.05,103.05,60400000.0
2008-07-11 10:23:00,103.05,103.05,103.05,103.05,36200000.0
2008-07-11 10:24:00,103.05,103.05,103.05,103.05,56100000.0
2008-07-11 10:25:00,103.05,103.05,103.02,103.03,168500000.0
2008-07-11 10:26:00,103.03,103.05,103.03,103.04,174500000.0
2008-07-11 10:27:00,103.04,103.05,103.04,103.04,169600000.0
2008-07-11 10:28:00,103.04,103.06,103.04,103.06,247600000.0
2008-07-11 10:29:00,103.05,103.07,103.05,103.06,36400000.0
2008-07-11 10:30:00,103.06,103.07,103.045,103.06,171700000.0
2008-07-11 10:31:00,103.06,103.07,103.05,103.06,109700000.0
2008-07-11 10:32:00,103.05,103.08,103.05,103.05,184700000.0
2008-07-11 10:33:00,103.05,103.07,103.05,103.05,151100000.0
2008-07-11 10:34:00,103.05,103.08,103.05,103.08,59400000.0
2008-07-11 10:35:00,103.08,103.1,103.06,103.06,335900000.0
2008-07-11 10:36:00,103.06,103.09,103.06,103.08,249100000.0
2008-07-11 10:37:00,103.08,103.09,103.07,103.09,265300000.0
2008-07-11 10:38:00,103.09,103.09,103.07,103.07,208900000.0
2008-07-11 10:39:00,103.07,103.08,103.04,103.04,375700000.0
2008-07-11 10:40:00,103.04,103.05,103.04,103.04,66100000.0
2008-07-11 10:41:00,103.04,103.06,103.04,103.05,133900000.0
2008-07-11 10:42:00,103.05,103.11,103.05,103.09,175100000.0
2008-07-11 10:43:00,103.08,103.08,103.06,103.06,96000000.0
2008-07-11 10:44:00,103.06,103.06,103.03,103.05,242800000.0
2008-07-11 10:45:00,103.05,103.07,103.05,103.07,142900000.0
2008-07-11 10:46:00,103.07,103.09,103.07,103.08,189000000.0
2008-07-11 10:47:00,103.08,103.09,103.07,103.08,123800000.0
2008-07-11 10:48:00,103.07,103.07,103.06,103.07,72000000.0
2008-07-11 10:49:00,103.07,103.09,103.07,103.08,139400000.0
2008-07-11 10:50:00,103.08,103.09,103.07,103.07,85400000.0
2008-07-11 10:51:00,103.07,103.07,103.05,103.06,240700000.0
2008-07-11 10:52:00,103.06,103.07,103.06,103.07,47100000.0
2008-07-11 10:53:00,103.07,103.07,103.05,103.07,128900000.0
2008-07-11 10:54:00,103.06,103.08,103.05,103.07,162100000.0
2008-07-11 10:55:00,103.07,103.08,103.06,103.07,75800000.0
2008-07-11 10:56:00,103.07,103.07,103.06,103.07,37500000.0
2008-07-11 10:57:00,103.07,103.08,103.07,103.08,69800000.0
2008-07-11 10:58:00,103.08,103.1,103.07,103.1,145500000.0
2008-07-11 10:59:00,103.09,103.1,103.08,103.09,226500000.0
2008-07-11 11:00:00,103.09,103.1,103.09,103.09,83400000.0
2008-07-11 11:01:00,103.09,103.09,103.08,103.08,80600000.0
2008-07-11 11:02:00,103.08,103.1,103.08,103.09,92700000.0
2008-07-11 11:03:00,103.09,103.1,103.09,103.09,143300000.0
2008-07-11 11:04:00,103.09,103.11,103.08,103.09,85900000.0
2008-07-11 11:05:00,103.08,103.11,103.08,103.1,170900000.0
2008-07-11 11:06:00,103.1,103.11,103.08,103.11,228900000.0
2008-07-11 11:07:00,103.11,103.11,103.09,103.11,163900000.0
2008-07-11 11:08:00,103.11,103.11,103.09,103.1,97500000.0
2008-07-11 11:09:00,103.1,103.1,103.09,103.1,70700000.0
2008-07-11 11:10:00,103.1,103.11,103.07,103.07,224900000.0
2008-07-11 11:11:00,103.07,103.09,103.06,103.09,202600000.0
2008-07-11 11:12:00,103.09,103.12,103.09,103.11,98800000.0
2008-07-11 11:13:00,103.1,103.11,103.09,103.1,147900000.0
2008-07-11 11:14:00,103.1,103.11,103.08,103.09,117600000.0
2008-07-11 11:15:00,103.09,103.1,103.08,103.08,186900000.0
2008-07-11 11:16:00,103.08,103.12,103.07,103.09,273700000.0
2008-07-11 11:17:00,103.09,103.1,103.08,103.09,156000000.0
2008-07-11 11:18:00,103.09,103.1,103.08,103.08,121000000.0
2008-07-11 11:19:00,103.08,103.09,103.05,103.07,138700000.0
2008-07-11 11:20:00,103.06,103.08,103.06,103.06,255100000.0
2008-07-11 11:21:00,103.06,103.09,103.05,103.08,202400000.0
2008-07-11 11:22:00,103.08,103.09,103.07,103.08,106200000.0
2008-07-11 11:23:00,103.08,103.09,103.07,103.09,186700000.0
2008-07-11 11:24:00,103.09,103.11,103.09,103.11,127100000.0
2008-07-11 11:25:00,103.11,103.12,103.1,103.1,137400000.0
2008-07-11 11:26:00,103.1,103.11,103.09,103.1,111800000.0
2008-07-11 11:27:00,103.1,103.12,103.1,103.11,46900000.0
2008-07-11 11:28:00,103.105,103.12,103.09,103.1,267700000.0
2008-07-11 11:29:00,103.1,103.1,103.09,103.09,217700000.0
2008-07-11 11:30:00,103.09,103.09,103.07,103.09,130700000.0
2008-07-11 11:31:00,103.1,103.1,103.09,103.09,136700000.0
2008-07-11 11:32:00,103.09,103.1,103.06,103.07,277600000.0
2008-07-11 11:33:00,103.07,103.09,103.07,103.07,239700000.0
2008-07-11 11:34:00,103.07,103.08,103.06,103.07,259600000.0
2008-07-11 11:35:00,103.07,103.09,103.055,103.08,287600000.0
2008-07-11 11:36:00,103.085,103.1,103.08,103.09,118100000.0
2008-07-11 11:37:00,103.1,103.11,103.08,103.085,144200000.0
2008-07-11 11:38:00,103.09,103.11,103.07,103.11,273800000.0
2008-07-11 11:39:00,103.11,103.13,103.1,103.1,313000000.0
2008-07-11 11:40:00,103.1,103.15,103.08,103.105,424000000.0
2008-07-11 11:41:00,103.11,103.12,103.105,103.11,142300000.0
2008-07-11 11:42:00,103.11,103.14,103.1,103.13,264100000.0
2008-07-11 11:43:00,103.13,103.14,103.11,103.12,206600000.0
2008-07-11 11:44:00,103.12,103.12,103.1,103.11,85400000.0
2008-07-11 11:45:00,103.11,103.13,103.11,103.12,223800000.0
2008-07-11 11:46:00,103.12,103.13,103.09,103.1,203500000.0
2008-07-11 11:47:00,103.095,103.11,103.08,103.09,156600000.0
2008-07-11 11:48:00,103.09,103.11,103.08,103.08,230800000.0
2008-07-11 11:49:00,103.09,103.09,103.07,103.07,107400000.0
2008-07-11 11:50:00,103.07,103.09,103.05,103.08,240100000.0
2008-07-11 11:51:00,103.08,103.1,103.05,103.07,252400000.0
2008-07-11 11:52:00,103.06,103.08,103.05,103.08,205700000.0
2008-07-11 11:53:00,103.07,103.09,103.05,103.07,313500000.0
2008-07-11 11:54:00,103.07,103.09,103.05,103.08,238000000.0
2008-07-11 11:55:00,103.08,103.08,103.025,103.04,252600000.0
2008-07-11 11:56:00,103.04,103.05,103.03,103.05,304800000.0
2008-07-11 11:57:00,103.05,103.1,103.04,103.08,257200000.0
2008-07-11 11:58:00,103.08,103.12,103.08,103.1,232700000.0
2008-07-11 11:59:00,103.09,103.115,103.09,103.115,200900000.0
2008-07-11 12:00:00,103.115,103.12,103.09,103.09,236900000.0
2008-07-11 12:01:00,103.09,103.11,103.09,103.11,206300000.0
2008-07-11 12:02:00,103.105,103.13,103.095,103.13,179500000.0
2008-07-11 12:03:00,103.12,103.13,103.08,103.11,341800000.0
2008-07-11 12:04:00,103.11,103.12,103.08,103.1,278000000.0
2008-07-11 12:05:00,103.1,103.11,103.07,103.08,279900000.0
2008-07-11 12:06:00,103.07,103.09,103.06,103.09,214700000.0
2008-07-11 12:07:00,103.09,103.1,103.08,103.09,326600000.0
2008-07-11 12:08:00,103.09,103.1,103.07,103.08,252700000.0
2008-07-11 12:09:00,103.08,103.1,103.08,103.08,105900000.0
2008-07-11 12:10:00,103.08,103.09,103.06,103.06,302500000.0
2008-07-11 12:11:00,103.06,103.07,103.04,103.06,333600000.0
2008-07-11 12:12:00,103.06,103.07,103.03,103.04,386500000.0
2008-07-11 12:13:00,103.03,103.05,103.0,103.05,407200000.0
2008-07-11 12:14:00,103.05,103.09,103.05,103.08,134300000.0
2008-07-11 12:15:00,103.08,103.09,103.06,103.07,232900000.0
2008-07-11 12:16:00,103.07,103.11,103.07,103.1,243500000.0
2008-07-11 12:17:00,103.1,103.1,103.05,103.05,183900000.0
2008-07-11 12:18:00,103.05,103.08,103.035,103.06,339400000.0
2008-07-11 12:19:00,103.06,103.07,103.05,103.06,308600000.0
2008-07-11 12:20:00,103.06,103.07,103.045,103.05,316600000.0
2008-07-11 12:21:00,103.05,103.08,103.04,103.07,231800000.0
2008-07-11 12:22:00,103.07,103.1,103.07,103.075,350200000.0
2008-07-11 12:23:00,103.075,103.1,103.075,103.09,151600000.0
2008-07-11 12:24:00,103.08,103.09,103.07,103.09,173300000.0
2008-07-11 12:25:00,103.09,103.11,103.08,103.09,232599999.0
2008-07-11 12:26:00,103.09,103.09,103.05,103.07,335600000.0
2008-07-11 12:27:00,103.07,103.09,103.06,103.06,357200000.0
2008-07-11 12:28:00,103.06,103.07,103.05,103.06,214300000.0
2008-07-11 12:29:00,103.06,103.1,103.06,103.1,131600000.0
2008-07-11 12:30:00,103.1,103.12,103.08,103.1,509000000.0
2008-07-11 12:31:00,103.1,103.1,103.06,103.09,329400000.0
2008-07-11 12:32:00,103.1,103.1,103.03,103.06,434700000.0
2008-07-11 12:33:00,103.06,103.06,103.01,103.05,312400000.0
2008-07-11 12:34:00,103.05,103.11,103.05,103.07,423800000.0
2008-07-11 12:35:00,103.075,103.075,103.02,103.05,332400000.0
2008-07-11 12:36:00,103.05,103.12,103.05,103.095,372700000.0
2008-07-11 12:37:00,103.095,103.12,103.09,103.09,233600000.0
2008-07-11 12:38:00,103.09,103.11,103.08,103.08,216800000.0
2008-07-11 12:39:00,103.08,103.09,103.06,103.06,206100000.0
2008-07-11 12:40:00,103.06,103.07,103.05,103.06,133200000.0
2008-07-11 12:41:00,103.07,103.07,103.06,103.07,78800000.0
2008-07-11 12:42:00,103.07,103.07,103.03,103.05,179700000.0
2008-07-11 12:43:00,103.06,103.08,103.05,103.08,282800000.0
2008-07-11 12:44:00,103.08,103.09,103.06,103.06,364100000.0
2008-07-11 12:45:00,103.06,103.06,103.02,103.04,293700000.0
2008-07-11 12:46:00,103.04,103.05,103.02,103.03,298900000.0
2008-07-11 12:47:00,103.02,103.04,103.01,103.02,271400000.0
2008-07-11 12:48:00,103.02,103.02,102.96,103.0,419100000.0
2008-07-11 12:49:00,103.0,103.01,102.95,103.0,247200000.0
2008-07-11 12:50:00,102.995,103.02,102.995,103.02,263600000.0
2008-07-11 12:51:00,103.02,103.04,102.98,103.02,466400000.0
2008-07-11 12:52:00,103.02,103.03,103.0,103.02,357400000.0
2008-07-11 12:53:00,103.02,103.04,103.02,103.04,298000000.0
2008-07-11 12:54:00,103.04,103.04,103.02,103.04,113300000.0
2008-07-11 12:55:00,103.04,103.04,103.0,103.02,294500000.0
2008-07-11 12:56:00,103.02,103.05,103.02,103.05,166400000.0
2008-07-11 12:57:00,103.05,103.05,103.03,103.03,142800000.0
2008-07-11 12:58:00,103.03,103.04,103.02,103.03,45300000.0
2008-07-11 12:59:00,103.02,103.04,103.02,103.02,31700000.0
2008-07-11 13:00:00,103.03,103.03,102.98,103.0,78700000.0
2008-07-11 13:01:00,102.99,103.03,102.99,103.0,158000000.0
2008-07-11 13:02:00,103.0,103.01,102.98,102.99,172400000.0
2008-07-11 13:03:00,102.99,103.01,102.975,103.0,227300000.0
2008-07-11 13:04:00,103.0,103.0,102.99,102.99,171100000.0
2008-07-11 13:05:00,102.99,102.995,102.97,102.97,149300000.0
2008-07-11 13:06:00,102.97,102.98,102.95,102.96,355600000.0
2008-07-11 13:07:00,102.96,102.98,102.95,102.95,251300000.0
2008-07-11 13:08:00,102.95,102.98,102.94,102.96,229200000.0
2008-07-11 13:09:00,102.96,102.98,102.96,102.98,182200000.0
2008-07-11 13:10:00,102.97,102.98,102.95,102.97,235000000.0
2008-07-11 13:11:00,102.97,102.97,102.96,102.97,143400000.0
2008-07-11 13:12:00,102.97,102.97,102.95,102.96,255700000.0
2008-07-11 13:13:00,102.96,102.96,102.87,102.87,364800000.0
2008-07-11 13:14:00,102.87,102.93,102.87,102.92,227200000.0
2008-07-11 13:15:00,102.92,102.96,102.91,102.95,233000000.0
2008-07-11 13:16:00,102.95,102.98,102.91,102.95,498300000.0
2008-07-11 13:17:00,102.94,102.96,102.93,102.95,365900000.0
2008-07-11 13:18:00,102.95,102.98,102.94,102.97,209100000.0
2008-07-11 13:19:00,102.97,103.0,102.965,103.0,262300000.0
2008-07-11 13:20:00,103.0,103.03,102.98,103.03,211700000.0
2008-07-11 13:21:00,103.02,103.03,103.0,103.02,379100000.0
2008-07-11 13:22:00,103.02,103.04,103.01,103.04,318900000.0
2008-07-11 13:23:00,103.04,103.04,103.01,103.01,261700000.0
2008-07-11 13:24:00,103.02,103.04,103.005,103.03,209100000.0
2008-07-11 13:25:00,103.02,103.02,102.945,102.97,383900000.0
2008-07-11 13:26:00,102.98,102.99,102.96,102.96,403600000.0
2008-07-11 13:27:00,102.96,102.96,102.92,102.93,384200000.0
2008-07-11 13:28:00,102.93,102.95,102.93,102.95,219800000.0
2008-07-11 13:29:00,102.94,102.99,102.94,102.99,315700000.0
2008-07-11 13:30:00,102.99,103.06,102.97,103.05,411700000.0
2008-07-11 13:31:00,103.05,103.05,102.99,103.01,497400000.0
2008-07-11 13:32:00,103.0,103.01,102.95,102.95,267200000.0
2008-07-11 13:33:00,102.95,102.98,102.95,102.96,238500000.0
2008-07-11 13:34:00,102.97,102.99,102.955,102.975,151500000.0
2008-07-11 13:35:00,102.97,102.98,102.96,102.98,142100000.0
2008-07-11 13:36:00,102.98,102.99,102.97,102.98,149000000.0
2008-07-11 13:37:00,102.98,102.99,102.98,102.99,82500000.0
2008-07-11 13:38:00,102.99,103.05,102.98,102.98,355200000.0
2008-07-11 13:39:00,102.98,102.99,102.97,102.98,144100000.0
2008-07-11 13:40:00,102.98,102.98,102.92,102.92,207400000.0
2008-07-11 13:41:00,102.92,102.95,102.905,102.92,371300000.0
2008-07-11 13:42:00,102.92,102.94,102.87,102.87,354900000.0
2008-07-11 13:43:00,102.87,102.875,102.85,102.87,341900000.0
2008-07-11 13:44:00,102.87,102.91,102.85,102.89,240400000.0
2008-07-11 13:45:00,102.89,102.91,102.84,102.88,366200000.0
2008-07-11 13:46:00,102.87,102.89,102.79,102.79,279700000.0
2008-07-11 13:47:00,102.8,102.82,102.76,102.79,227500000.0
2008-07-11 13:48:00,102.79,102.81,102.775,102.79,326000000.0
2008-07-11 13:49:00,102.79,102.8,102.73,102.73,389300000.0
2008-07-11 13:50:00,102.73,102.78,102.71,102.77,294500000.0
2008-07-11 13:51:00,102.77,102.81,102.77,102.81,206200000.0
2008-07-11 13:52:00,102.81,102.84,102.8,102.8,227600000.0
2008-07-11 13:53:00,102.81,102.82,102.8,102.82,156500000.0
2008-07-11 13:54:00,102.82,102.82,102.765,102.77,345400000.0
2008-07-11 13:55:00,102.77,102.78,102.68,102.69,457100000.0
2008-07-11 13:56:00,102.69,102.73,102.63,102.73,521900000.0
2008-07-11 13:57:00,102.73,102.76,102.72,102.74,273400000.0
2008-07-11 13:58:00,102.74,102.76,102.74,102.76,339000000.0
2008-07-11 13:59:00,102.75,102.81,102.75,102.78,340900000.0
2008-07-11 14:00:00,102.77,102.78,102.75,102.75,351800000.0
2008-07-11 14:01:00,102.75,102.77,102.67,102.67,358700000.0
2008-07-11 14:02:00,102.67,102.68,102.62,102.625,495800000.0
2008-07-11 14:03:00,102.62,102.65,102.62,102.63,460700000.0
2008-07-11 14:04:00,102.635,102.65,102.6,102.64,423900000.0
2008-07-11 14:05:00,102.64,102.66,102.58,102.6,429000000.0
2008-07-11 14:06:00,102.6,102.63,102.56,102.56,595000000.0
2008-07-11 14:07:00,102.56,102.59,102.54,102.55,507700000.0
2008-07-11 14:08:00,102.55,102.6,102.54,102.6,377400000.0
2008-07-11 14:09:00,102.59,102.63,102.59,102.61,311900000.0
2008-07-11 14:10:00,102.61,102.61,102.56,102.59,407600000.0
2008-07-11 14:11:00,102.59,102.6,102.58,102.59,218000000.0
2008-07-11 14:12:00,102.59,102.59,102.54,102.54,452400000.0
2008-07-11 14:13:00,102.54,102.54,102.51,102.52,655700000.0
2008-07-11 14:14:00,102.52,102.52,102.45,102.46,672300000.0
2008-07-11 14:15:00,102.47,102.52,102.47,102.52,413200000.0
2008-07-11 14:16:00,102.52,102.52,102.48,102.48,347000000.0
2008-07-11 14:17:00,102.48,102.54,102.47,102.54,445200000.0
2008-07-11 14:18:00,102.54,102.54,102.45,102.46,574000000.0
2008-07-11 14:19:00,102.45,102.48,102.43,102.44,337500000.0
2008-07-11 14:20:00,102.44,102.5,102.43,102.49,582900000.0
2008-07-11 14:21:00,102.5,102.56,102.48,102.54,508600001.0
2008-07-11 14:22:00,102.53,102.57,102.48,102.49,669899999.0
2008-07-11 14:23:00,102.49,102.51,102.45,102.47,593400000.0
2008-07-11 14:24:00,102.46,102.5,102.42,102.46,545000000.0
2008-07-11 14:25:00,102.46,102.5,102.44,102.47,585700000.0
2008-07-11 14:26:00,102.47,102.62,102.45,102.61,454700000.0
2008-07-11 14:27:00,102.62,102.7,102.59,102.67,527800000.0
2008-07-11 14:28:00,102.67,102.68,102.62,102.625,386300000.0
2008-07-11 14:29:00,102.62,102.69,102.59,102.635,563900000.0
2008-07-11 14:30:00,102.68,102.695,102.58,102.58,430600000.0
2008-07-11 14:31:00,102.58,102.63,102.57,102.61,515300000.0
2008-07-11 14:32:00,102.61,102.64,102.6,102.62,401900000.0
2008-07-11 14:33:00,102.62,102.66,102.59,102.62,411000000.0
2008-07-11 14:34:00,102.62,102.64,102.595,102.62,551200000.0
2008-07-11 14:35:00,102.62,102.64,102.59,102.6,428400000.0
2008-07-11 14:36:00,102.6,102.63,102.555,102.62,517100000.0
2008-07-11 14:37:00,102.62,102.64,102.56,102.6,642300001.0
2008-07-11 14:38:00,102.6,102.64,102.57,102.63,600799997.0
2008-07-11 14:39:00,102.63,102.65,102.58,102.64,520260638.0
2008-07-11 14:40:00,102.64,102.65,102.615,102.64,520800000.0
2008-07-11 14:41:00,102.64,102.67,102.61,102.66,694500000.0
2008-07-11 14:42:00,102.66,102.69,102.64,102.64,239400000.0
2008-07-11 14:43:00,102.64,102.67,102.62,102.63,399700000.0
2008-07-11 14:44:00,102.63,102.65,102.62,102.62,461800000.0
2008-07-11 14:45:00,102.62,102.655,102.59,102.59,643400000.0
2008-07-11 14:46:00,102.6,102.62,102.57,102.6,447500000.0
2008-07-11 14:47:00,102.6,102.65,102.6,102.63,452800000.0
2008-07-11 14:48:00,102.63,102.64,102.61,102.63,472100000.0
2008-07-11 14:49:00,102.63,102.64,102.58,102.59,527700001.0
2008-07-11 14:50:00,102.59,102.61,102.58,102.6,275700000.0
2008-07-11 14:51:00,102.6,102.63,102.58,102.59,177800000.0
2008-07-11 14:52:00,102.59,102.61,102.59,102.61,106400000.0
2008-07-11 14:53:00,102.61,102.63,102.59,102.63,261400000.0
2008-07-11 14:54:00,102.63,102.66,102.63,102.64,447600000.0
2008-07-11 14:55:00,102.64,102.66,102.6,102.61,414600000.0
2008-07-11 14:56:00,102.61,102.61,102.58,102.59,330800000.0
2008-07-11 14:57:00,102.59,102.64,102.58,102.62,372400000.0
2008-07-11 14:58:00,102.62,102.63,102.565,102.59,376400001.0
2008-07-11 14:59:00,102.595,102.61,102.57,102.58,468400000.0
2008-07-11 15:00:00,102.59,102.59,102.57,102.59,274100000.0
2008-07-11 15:01:00,102.59,102.64,102.58,102.62,352900000.0
2008-07-11 15:02:00,102.62,102.62,102.555,102.56,609400000.0
2008-07-11 15:03:00,102.56,102.58,102.55,102.56,421900000.0
2008-07-11 15:04:00,102.56,102.6,102.56,102.57,356600000.0
2008-07-11 15:05:00,102.57,102.66,102.565,102.64,647700000.0
2008-07-11 15:06:00,102.64,102.67,102.63,102.64,391300000.0
2008-07-11 15:07:00,102.65,102.66,102.62,102.62,471600000.0
2008-07-11 15:08:00,102.62,102.645,102.61,102.62,443100000.0
2008-07-11 15:09:00,102.62,102.63,102.6,102.62,627200000.0
2008-07-11 15:10:00,102.61,102.65,102.61,102.63,476700000.0
2008-07-11 15:11:00,102.63,102.68,102.63,102.68,386000000.0
2008-07-11 15:12:00,102.68,102.68,102.63,102.63,347300000.0
2008-07-11 15:13:00,102.63,102.64,102.59,102.59,199700000.0
2008-07-11 15:14:00,102.6,102.65,102.58,102.64,335100000.0
2008-07-11 15:15:00,102.63,102.64,102.62,102.63,204300000.0
2008-07-11 15:16:00,102.64,102.64,102.57,102.605,382900000.0
2008-07-11 15:17:00,102.605,102.61,102.58,102.59,245500000.0
2008-07-11 15:18:00,102.59,102.61,102.56,102.61,276100000.0
2008-07-11 15:19:00,102.61,102.63,102.57,102.6,272500000.0
2008-07-11 15:20:00,102.6,102.62,102.58,102.59,249600000.0
2008-07-11 15:21:00,102.59,102.59,102.56,102.58,312400000.0
2008-07-11 15:22:00,102.58,102.62,102.57,102.62,550699999.0
2008-07-11 15:23:00,102.62,102.64,102.59,102.62,411000000.0
2008-07-11 15:24:00,102.62,102.63,102.52,102.53,587800000.0
2008-07-11 15:25:00,102.53,102.56,102.505,102.54,469200000.0
2008-07-11 15:26:00,102.54,102.55,102.5,102.55,331500000.0
2008-07-11 15:27:00,102.55,102.56,102.49,102.49,269900000.0
2008-07-11 15:28:00,102.49,102.56,102.44,102.53,310300000.0
2008-07-11 15:29:00,102.53,102.58,102.495,102.545,946400003.0
2008-07-11 15:30:00,102.56,102.6,102.55,102.57,418399999.0
2008-07-11 15:31:00,102.57,102.59,102.54,102.57,442600000.0
2008-07-11 15:32:00,102.57,102.66,102.56,102.65,530600000.0
2008-07-11 15:33:00,102.645,102.65,102.595,102.62,493300000.0
2008-07-11 15:34:00,102.61,102.61,102.48,102.5,763500002.0
2008-07-11 15:35:00,102.5,102.6,102.455,102.58,555000000.0
2008-07-11 15:36:00,102.59,102.6,102.52,102.53,498800000.0
2008-07-11 15:37:00,102.54,102.58,102.51,102.57,505300000.0
2008-07-11 15:38:00,102.57,102.65,102.57,102.6,630600000.0
2008-07-11 15:39:00,102.6,102.63,102.57,102.61,543400000.0
2008-07-11 15:40:00,102.61,102.65,102.575,102.65,509300000.0
2008-07-11 15:41:00,102.65,102.68,102.59,102.6,522200000.0
2008-07-11 15:42:00,102.6,102.61,102.53,102.545,520100000.0
2008-07-11 15:43:00,102.56,102.625,102.555,102.58,489400000.0
2008-07-11 15:44:00,102.59,102.66,102.58,102.66,442900000.0
2008-07-11 15:45:00,102.67,102.7,102.66,102.685,240900000.0
2008-07-11 15:46:00,102.685,102.7,102.64,102.68,471699999.0
2008-07-11 15:47:00,102.68,102.78,102.66,102.7,630500001.0
2008-07-11 15:48:00,102.69,102.71,102.645,102.67,397200000.0
2008-07-11 15:49:00,102.68,102.72,102.64,102.68,309600000.0
2008-07-11 15:50:00,102.67,102.74,102.67,102.705,320200000.0
2008-07-11 15:51:00,102.7,102.71,102.64,102.65,339900001.0
2008-07-11 15:52:00,102.65,102.69,102.615,102.65,334300000.0
2008-07-11 15:53:00,102.65,102.7,102.57,102.685,521200000.0
2008-07-11 15:54:00,102.68,102.75,102.68,102.735,379300000.0
2008-07-11 15:55:00,102.75,102.78,102.69,102.71,754100000.0
2008-07-11 15:56:00,102.71,102.725,102.645,102.71,499000002.0
2008-07-11 15:57:00,102.71,102.73,102.68,102.69,364800000.0
2008-07-11 15:58:00,102.69,102.72,102.635,102.66,137400000.0
2008-07-11 15:59:00,102.67,102.75,102.67,102.72,231600000.0
2008-07-11 16:00:00,102.72,102.8,102.7,102.72,305900000.0
2008-07-11 16:01:00,102.715,102.73,102.7,102.71,255800000.0
2008-07-11 16:02:00,102.71,102.75,102.71,102.73,249700000.0
2008-07-11 16:03:00,102.73,102.74,102.69,102.72,308800000.0
2008-07-11 16:04:00,102.72,102.78,102.71,102.77,368100000.0
2008-07-11 16:05:00,102.77,102.81,102.695,102.81,391700000.0
2008-07-11 16:06:00,102.81,102.86,102.8,102.82,408200000.0
2008-07-11 16:07:00,102.82,102.84,102.79,102.82,411300000.0
2008-07-11 16:08:00,102.83,102.84,102.795,102.8,486700000.0
2008-07-11 16:09:00,102.8,102.87,102.8,102.84,354700000.0
2008-07-11 16:10:00,102.84,102.89,102.83,102.87,379600000.0
2008-07-11 16:11:00,102.87,102.88,102.83,102.83,220900000.0
2008-07-11 16:12:00,102.83,102.88,102.8,102.87,297100000.0
2008-07-11 16:13:00,102.88,102.92,102.85,102.92,367100000.0
2008-07-11 16:14:00,102.92,102.94,102.89,102.91,326100000.0
2008-07-11 16:15:00,102.91,102.935,102.86,102.86,432400001.0
2008-07-11 16:16:00,102.87,102.885,102.83,102.84,497500000.0
2008-07-11 16:17:00,102.85,102.89,102.85,102.86,466300003.0
2008-07-11 16:18:00,102.87,102.89,102.82,102.85,335100000.0
2008-07-11 16:19:00,102.84,102.85,102.815,102.84,264500000.0
2008-07-11 16:20:00,102.84,102.87,102.815,102.86,295599999.0
2008-07-11 16:21:00,102.85,102.85,102.81,102.84,311800000.0
2008-07-11 16:22:00,102.84,102.84,102.815,102.84,305300000.0
2008-07-11 16:23:00,102.84,102.85,102.745,102.76,415800000.0
2008-07-11 16:24:00,102.76,102.78,102.745,102.78,299200000.0
2008-07-11 16:25:00,102.78,102.83,102.68,102.74,793700002.0
2008-07-11 16:26:00,102.74,102.75,102.62,102.66,419699999.0
2008-07-11 16:27:00,102.66,102.7,102.64,102.67,377700000.0
2008-07-11 16:28:00,102.67,102.77,102.67,102.76,372700000.0
2008-07-11 16:29:00,102.77,102.79,102.7,102.78,412900000.0
2008-07-11 16:30:00,102.78,102.84,102.74,102.79,380700000.0
2008-07-11 16:31:00,102.79,102.825,102.74,102.81,366100000.0
2008-07-11 16:32:00,102.81,102.9,102.79,102.88,466100000.0
2008-07-11 16:33:00,102.86,102.87,102.79,102.84,311400000.0
2008-07-11 16:34:00,102.83,102.835,102.75,102.76,479800000.0
2008-07-11 16:35:00,102.77,102.85,102.745,102.82,428700000.0
2008-07-11 16:36:00,102.82,102.83,102.76,102.76,283000000.0
2008-07-11 16:37:00,102.76,102.84,102.75,102.81,440200000.0
2008-07-11 16:38:00,102.8,102.82,102.76,102.765,316500000.0
2008-07-11 16:39:00,102.765,102.795,102.72,102.725,468600000.0
2008-07-11 16:40:00,102.73,102.79,102.72,102.72,331300000.0
2008-07-11 16:41:00,102.72,102.78,102.71,102.73,203900000.0
2008-07-11 16:42:00,102.73,102.76,102.73,102.74,96100000.0
2008-07-11 16:43:00,102.75,102.77,102.71,102.73,209200000.0
2008-07-11 16:44:00,102.73,102.75,102.71,102.72,370900000.0
2008-07-11 16:45:00,102.73,102.81,102.7,102.8,335100000.0
2008-07-11 16:46:00,102.8,102.81,102.745,102.77,310800000.0
2008-07-11 16:47:00,102.77,102.8,102.73,102.77,158400000.0
2008-07-11 16:48:00,102.78,102.79,102.76,102.77,130500000.0
2008-07-11 16:49:00,102.78,102.78,102.74,102.77,246600000.0
2008-07-11 16:50:00,102.77,102.77,102.71,102.72,199900000.0
2008-07-11 16:51:00,102.72,102.76,102.72,102.76,249600000.0
2008-07-11 16:52:00,102.76,102.825,102.76,102.79,306500000.0
2008-07-11 16:53:00,102.8,102.81,102.73,102.75,327900000.0
2008-07-11 16:54:00,102.75,102.79,102.725,102.78,434700000.0
2008-07-11 16:55:00,102.78,102.8,102.77,102.78,275100000.0
2008-07-11 16:56:00,102.78,102.81,102.765,102.78,370400000.0
2008-07-11 16:57:00,102.78,102.8,102.76,102.8,159500000.0
2008-07-11 16:58:00,102.8,102.805,102.75,102.76,268500000.0
2008-07-11 16:59:00,102.75,102.775,102.65,102.66,448900000.0
2008-07-11 17:00:00,102.66,102.73,102.65,102.73,170800000.0
2008-07-11 17:01:00,102.73,102.74,102.71,102.72,191800000.0
2008-07-11 17:02:00,102.72,102.74,102.71,102.72,70000000.0
2008-07-11 17:03:00,102.72,102.73,102.68,102.68,205700000.0
2008-07-11 17:04:00,102.675,102.7,102.65,102.67,384700000.0
2008-07-11 17:05:00,102.67,102.69,102.615,102.625,279500000.0
2008-07-11 17:06:00,102.63,102.67,102.63,102.65,276600000.0
2008-07-11 17:07:00,102.65,102.69,102.64,102.67,145900000.0
2008-07-11 17:08:00,102.66,102.7,102.66,102.67,184100000.0
2008-07-11 17:09:00,102.675,102.69,102.65,102.69,120900000.0
2008-07-11 17:10:00,102.69,102.7,102.67,102.67,119800000.0
2008-07-11 17:11:00,102.67,102.69,102.65,102.66,93200000.0
2008-07-11 17:12:00,102.65,102.68,102.62,102.63,124000000.0
2008-07-11 17:13:00,102.63,102.665,102.61,102.665,275000000.0
2008-07-11 17:14:00,102.665,102.69,102.62,102.62,501700008.0
2008-07-11 17:15:00,102.62,102.7,102.61,102.68,238100000.0
2008-07-11 17:16:00,102.68,102.7,102.68,102.7,148700000.0
2008-07-11 17:17:00,102.71,102.71,102.68,102.7,323600000.0
2008-07-11 17:18:00,102.705,102.72,102.69,102.69,263600000.0
2008-07-11 17:19:00,102.69,102.72,102.66,102.72,223300000.0
2008-07-11 17:20:00,102.72,102.74,102.69,102.7,251400000.0
2008-07-11 17:21:00,102.7,102.72,102.69,102.7,207800000.0
2008-07-11 17:22:00,102.7,102.7,102.66,102.69,228700000.0
2008-07-11 17:23:00,102.69,102.69,102.66,102.68,303200000.0
2008-07-11 17:24:00,102.68,102.69,102.66,102.68,328300000.0
2008-07-11 17:25:00,102.675,102.68,102.64,102.64,240200000.0
2008-07-11 17:26:00,102.64,102.66,102.62,102.64,114100000.0
2008-07-11 17:27:00,102.64,102.67,102.62,102.655,207400000.0
2008-07-11 17:28:00,102.655,102.66,102.59,102.605,414699998.0
2008-07-11 17:29:00,102.605,102.625,102.6,102.62,198400000.0
2008-07-11 17:30:00,102.61,102.61,102.57,102.59,257700000.0
2008-07-11 17:31:00,102.585,102.6,102.55,102.55,187800000.0
2008-07-11 17:32:00,102.55,102.58,102.54,102.58,196100000.0
2008-07-11 17:33:00,102.59,102.6,102.55,102.57,318300000.0
2008-07-11 17:34:00,102.57,102.61,102.56,102.59,189800000.0
2008-07-11 17:35:00,102.59,102.63,102.55,102.55,271400000.0
2008-07-11 17:36:00,102.55,102.64,102.55,102.63,282000000.0
2008-07-11 17:37:00,102.63,102.66,102.605,102.605,410800000.0
2008-07-11 17:38:00,102.6,102.625,102.59,102.6,273300000.0
2008-07-11 17:39:00,102.61,102.64,102.595,102.62,277200000.0
2008-07-11 17:40:00,102.62,102.625,102.605,102.615,305800000.0
2008-07-11 17:41:00,102.62,102.62,102.59,102.615,411800000.0
2008-07-11 17:42:00,102.62,102.625,102.59,102.595,269200000.0
2008-07-11 17:43:00,102.59,102.62,102.58,102.61,413600000.0
2008-07-11 17:44:00,102.61,102.67,102.605,102.645,169300000.0
2008-07-11 17:45:00,102.64,102.65,102.61,102.65,293900000.0
2008-07-11 17:46:00,102.65,102.68,102.635,102.66,348600000.0
2008-07-11 17:47:00,102.66,102.67,102.635,102.635,175100000.0
2008-07-11 17:48:00,102.635,102.69,102.63,102.67,261200000.0
2008-07-11 17:49:00,102.67,102.69,102.64,102.64,320200000.0
2008-07-11 17:50:00,102.64,102.66,102.63,102.63,328200000.0
2008-07-11 17:51:00,102.64,102.65,102.625,102.64,262300000.0
2008-07-11 17:52:00,102.64,102.65,102.63,102.64,189000000.0
2008-07-11 17:53:00,102.64,102.66,102.635,102.635,171200000.0
2008-07-11 17:54:00,102.635,102.66,102.63,102.64,249100000.0
2008-07-11 17:55:00,102.64,102.66,102.635,102.66,154000000.0
2008-07-11 17:56:00,102.66,102.67,102.63,102.64,292800000.0
2008-07-11 17:57:00,102.635,102.68,102.63,102.68,323500000.0
2008-07-11 17:58:00,102.68,102.695,102.67,102.675,293400000.0
2008-07-11 17:59:00,102.67,102.69,102.65,102.66,292100000.0
2008-07-11 18:00:00,102.665,102.68,102.63,102.63,384300000.0
2008-07-11 18:01:00,102.64,102.64,102.605,102.63,350100000.0
2008-07-11 18:02:00,102.63,102.64,102.62,102.62,80400000.0
2008-07-11 18:03:00,102.62,102.65,102.62,102.64,264500000.0
2008-07-11 18:04:00,102.64,102.65,102.63,102.64,204600000.0
2008-07-11 18:05:00,102.64,102.66,102.605,102.605,379900000.0
2008-07-11 18:06:00,102.62,102.63,102.58,102.6,267500000.0
2008-07-11 18:07:00,102.605,102.62,102.58,102.59,297400000.0
2008-07-11 18:08:00,102.59,102.61,102.56,102.605,215900000.0
2008-07-11 18:09:00,102.6,102.61,102.57,102.59,212200000.0
2008-07-11 18:10:00,102.585,102.63,102.58,102.6,253000000.0
2008-07-11 18:11:00,102.6,102.61,102.59,102.59,140300000.0
2008-07-11 18:12:00,102.6,102.63,102.6,102.61,47900000.0
2008-07-11 18:13:00,102.61,102.61,102.6,102.6,47800000.0
2008-07-11 18:14:00,102.6,102.63,102.6,102.61,89800000.0
2008-07-11 18:15:00,102.61,102.61,102.56,102.56,164200000.0
2008-07-11 18:16:00,102.555,102.58,102.545,102.555,213100000.0
2008-07-11 18:17:00,102.555,102.58,102.55,102.58,244100000.0
2008-07-11 18:18:00,102.58,102.59,102.56,102.58,346200000.0
2008-07-11 18:19:00,102.57,102.58,102.56,102.56,171100000.0
2008-07-11 18:20:00,102.56,102.56,102.5,102.54,332000000.0
2008-07-11 18:21:00,102.545,102.55,102.51,102.54,201900000.0
2008-07-11 18:22:00,102.55,102.56,102.53,102.55,479200000.0
2008-07-11 18:23:00,102.55,102.57,102.55,102.565,73900000.0
2008-07-11 18:24:00,102.565,102.58,102.56,102.565,286000000.0
2008-07-11 18:25:00,102.565,102.59,102.565,102.59,227900000.0
2008-07-11 18:26:00,102.59,102.61,102.565,102.585,440300000.0
2008-07-11 18:27:00,102.59,102.6,102.56,102.58,429800001.0
2008-07-11 18:28:00,102.585,102.62,102.58,102.59,352800000.0
2008-07-11 18:29:00,102.59,102.59,102.545,102.565,356800000.0
2008-07-11 18:30:00,102.565,102.57,102.53,102.54,245300000.0
2008-07-11 18:31:00,102.54,102.56,102.52,102.54,220000000.0
2008-07-11 18:32:00,102.535,102.54,102.505,102.51,93800000.0
2008-07-11 18:33:00,102.51,102.54,102.51,102.52,38100000.0
2008-07-11 18:34:00,102.52,102.52,102.51,102.52,49900000.0
2008-07-11 18:35:00,102.515,102.515,102.48,102.48,282200000.0
2008-07-11 18:36:00,102.48,102.53,102.48,102.53,195700000.0
2008-07-11 18:37:00,102.53,102.55,102.52,102.53,186400000.0
2008-07-11 18:38:00,102.53,102.56,102.53,102.56,182200000.0
2008-07-11 18:39:00,102.56,102.56,102.54,102.54,347400000.0
2008-07-11 18:40:00,102.54,102.55,102.525,102.54,276400000.0
2008-07-11 18:41:00,102.54,102.56,102.53,102.55,188500000.0
2008-07-11 18:42:00,102.55,102.56,102.535,102.56,225900000.0
2008-07-11 18:43:00,102.56,102.6,102.56,102.59,75800000.0
2008-07-11 18:44:00,102.59,102.59,102.53,102.53,218700000.0
2008-07-11 18:45:00,102.53,102.56,102.53,102.56,94600000.0
2008-07-11 18:46:00,102.56,102.61,102.56,102.6,216900000.0
2008-07-11 18:47:00,102.595,102.6,102.56,102.56,213800000.0
2008-07-11 18:48:00,102.56,102.57,102.555,102.565,167100000.0
2008-07-11 18:49:00,102.575,102.59,102.565,102.575,186400000.0
2008-07-11 18:50:00,102.575,102.595,102.555,102.56,159400000.0
2008-07-11 18:51:00,102.57,102.59,102.565,102.565,292200000.0
2008-07-11 18:52:00,102.565,102.58,102.555,102.56,250100000.0
2008-07-11 18:53:00,102.57,102.58,102.545,102.545,311300000.0
2008-07-11 18:54:00,102.545,102.56,102.535,102.55,268900000.0
2008-07-11 18:55:00,102.55,102.56,102.54,102.545,363200000.0
2008-07-11 18:56:00,102.55,102.56,102.515,102.535,338400000.0
2008-07-11 18:57:00,102.54,102.575,102.53,102.55,240100000.0
2008-07-11 18:58:00,102.55,102.59,102.55,102.575,125100000.0
2008-07-11 18:59:00,102.57,102.585,102.525,102.575,275299999.0
2008-07-11 19:00:00,102.585,102.62,102.565,102.59,246800000.0
2008-07-11 19:01:00,102.6,102.6,102.54,102.58,458600000.0
2008-07-11 19:02:00,102.575,102.6,102.57,102.6,101400000.0
2008-07-11 19:03:00,102.61,102.61,102.56,102.58,228200000.0
2008-07-11 19:04:00,102.58,102.61,102.58,102.595,191400000.0
2008-07-11 19:05:00,102.595,102.595,102.58,102.59,178000000.0
2008-07-11 19:06:00,102.59,102.63,102.58,102.61,317600000.0
2008-07-11 19:07:00,102.61,102.63,102.595,102.595,141700000.0
2008-07-11 19:08:00,102.595,102.595,102.575,102.585,147000000.0
2008-07-11 19:09:00,102.585,102.64,102.585,102.62,264300000.0
2008-07-11 19:10:00,102.63,102.65,102.605,102.605,259700000.0
2008-07-11 19:11:00,102.61,102.64,102.595,102.625,340900000.0
2008-07-11 19:12:00,102.625,102.63,102.605,102.63,174800000.0
2008-07-11 19:13:00,102.625,102.64,102.6,102.605,249800000.0
2008-07-11 19:14:00,102.605,102.64,102.605,102.64,192800000.0
2008-07-11 19:15:00,102.635,102.66,102.61,102.62,201400000.0
2008-07-11 19:16:00,102.62,102.65,102.62,102.645,172500000.0
2008-07-11 19:17:00,102.645,102.66,102.595,102.61,224400001.0
2008-07-11 19:18:00,102.62,102.66,102.61,102.655,460000000.0
2008-07-11 19:19:00,102.655,102.66,102.615,102.63,269500000.0
2008-07-11 19:20:00,102.63,102.64,102.625,102.635,184400000.0
2008-07-11 19:21:00,102.63,102.635,102.605,102.62,253700000.0
2008-07-11 19:22:00,102.62,102.62,102.6,102.605,153500000.0
2008-07-11 19:23:00,102.605,102.67,102.6,102.64,463100000.0
2008-07-11 19:24:00,102.64,102.65,102.62,102.64,179500000.0
2008-07-11 19:25:00,102.64,102.65,102.615,102.62,215000000.0
2008-07-11 19:26:00,102.62,102.715,102.62,102.715,318500000.0
2008-07-11 19:27:00,102.715,102.73,102.68,102.685,378200000.0
2008-07-11 19:28:00,102.685,102.71,102.665,102.665,281100000.0
2008-07-11 19:29:00,102.66,102.67,102.635,102.64,227200000.0
2008-07-11 19:30:00,102.64,102.65,102.615,102.63,205200000.0
2008-07-11 19:31:00,102.63,102.65,102.61,102.625,215500000.0
2008-07-11 19:32:00,102.625,102.645,102.62,102.62,158800000.0
2008-07-11 19:33:00,102.62,102.64,102.61,102.63,378100000.0
2008-07-11 19:34:00,102.63,102.65,102.62,102.62,71000000.0
2008-07-11 19:35:00,102.62,102.655,102.62,102.645,172700000.0
2008-07-11 19:36:00,102.645,102.66,102.625,102.63,188400000.0
2008-07-11 19:37:00,102.625,102.63,102.6,102.61,298900000.0
2008-07-11 19:38:00,102.61,102.635,102.61,102.63,67500000.0
2008-07-11 19:39:00,102.63,102.65,102.63,102.645,346800000.0
2008-07-11 19:40:00,102.645,102.675,102.645,102.67,332000000.0
2008-07-11 19:41:00,102.67,102.69,102.66,102.67,220500000.0
2008-07-11 19:42:00,102.67,102.7,102.67,102.68,289400000.0
2008-07-11 19:43:00,102.68,102.69,102.61,102.61,413600000.0
2008-07-11 19:44:00,102.62,102.64,102.61,102.625,185700000.0
2008-07-11 19:45:00,102.625,102.63,102.6,102.6,113300000.0
2008-07-11 19:46:00,102.61,102.645,102.605,102.625,217700000.0
2008-07-11 19:47:00,102.625,102.65,102.6,102.61,249900000.0
2008-07-11 19:48:00,102.62,102.63,102.605,102.62,204600000.0
2008-07-11 19:49:00,102.61,102.62,102.605,102.62,189500000.0
2008-07-11 19:50:00,102.62,102.63,102.6,102.605,233700000.0
2008-07-11 19:51:00,102.605,102.61,102.585,102.61,222200000.0
2008-07-11 19:52:00,102.61,102.625,102.59,102.59,177300000.0
2008-07-11 19:53:00,102.59,102.6,102.58,102.6,96500000.0
2008-07-11 19:54:00,102.6,102.63,102.6,102.62,195400000.0
2008-07-11 19:55:00,102.62,102.64,102.62,102.63,110400000.0
2008-07-11 19:56:00,102.63,102.69,102.63,102.685,209100000.0
2008-07-11 19:57:00,102.68,102.69,102.64,102.64,250700000.0
2008-07-11 19:58:00,102.64,102.655,102.625,102.64,193700000.0
2008-07-11 19:59:00,102.64,102.66,102.635,102.66,100700000.0
2008-07-11 20:00:00,102.66,102.68,102.63,102.635,249800000.0
2008-07-11 20:01:00,102.63,102.67,102.63,102.665,309700000.0
2008-07-11 20:02:00,102.665,102.67,102.65,102.665,212900000.0
2008-07-11 20:03:00,102.68,102.735,102.67,102.72,327200000.0
2008-07-11 20:04:00,102.72,102.745,102.695,102.74,256700000.0
2008-07-11 20:05:00,102.74,102.75,102.72,102.745,204900000.0
2008-07-11 20:06:00,102.75,102.775,102.73,102.755,304300000.0
2008-07-11 20:07:00,102.75,102.79,102.75,102.76,408600000.0
2008-07-11 20:08:00,102.76,102.78,102.75,102.775,249800000.0
2008-07-11 20:09:00,102.775,102.78,102.74,102.75,213900000.0
2008-07-11 20:10:00,102.75,102.77,102.75,102.755,217800000.0
2008-07-11 20:11:00,102.755,102.77,102.75,102.77,158100000.0
2008-07-11 20:12:00,102.77,102.8,102.77,102.795,210100000.0
2008-07-11 20:13:00,102.8,102.8,102.75,102.75,209000000.0
2008-07-11 20:14:00,102.75,102.79,102.75,102.79,223200000.0
2008-07-11 20:15:00,102.79,102.83,102.79,102.82,115700000.0
2008-07-11 20:16:00,102.82,102.82,102.74,102.74,275500000.0
2008-07-11 20:17:00,102.74,102.76,102.73,102.73,165500000.0
2008-07-11 20:18:00,102.725,102.75,102.725,102.74,195500000.0
2008-07-11 20:19:00,102.74,102.75,102.69,102.69,245500000.0
2008-07-11 20:20:00,102.69,102.77,102.69,102.76,357800000.0
2008-07-11 20:21:00,102.76,102.76,102.71,102.715,332100000.0
2008-07-11 20:22:00,102.715,102.73,102.705,102.715,254300000.0
2008-07-11 20:23:00,102.715,102.735,102.695,102.7,385100000.0
2008-07-11 20:24:00,102.7,102.71,102.68,102.685,235000000.0
2008-07-11 20:25:00,102.685,102.71,102.68,102.69,220500000.0
2008-07-11 20:26:00,102.69,102.74,102.69,102.715,160400000.0
2008-07-11 20:27:00,102.72,102.755,102.695,102.71,424200000.0
2008-07-11 20:28:00,102.715,102.72,102.695,102.7,242200000.0
2008-07-11 20:29:00,102.7,102.72,102.67,102.67,136000000.0
2008-07-11 20:30:00,102.67,102.685,102.665,102.67,201900000.0
2008-07-11 20:31:00,102.67,102.68,102.665,102.675,137600000.0
2008-07-11 20:32:00,102.68,102.69,102.67,102.67,211600000.0
2008-07-11 20:33:00,102.67,102.67,102.655,102.655,51000000.0
2008-07-11 20:34:00,102.66,102.68,102.655,102.655,136800000.0
2008-07-11 20:35:00,102.66,102.66,102.64,102.655,205600000.0
2008-07-11 20:36:00,102.66,102.67,102.65,102.655,288800000.0
2008-07-11 20:37:00,102.66,102.68,102.66,102.665,150000000.0
2008-07-11 20:38:00,102.665,102.67,102.65,102.66,77100000.0
2008-07-11 20:39:00,102.66,102.685,102.66,102.68,148300000.0
2008-07-11 20:40:00,102.68,102.69,102.675,102.68,105200000.0
2008-07-11 20:41:00,102.68,102.685,102.67,102.67,73200000.0
2008-07-11 20:42:00,102.675,102.685,102.67,102.67,109300000.0
2008-07-11 20:43:00,102.67,102.68,102.67,102.675,88200000.0
2008-07-11 20:44:00,102.67,102.69,102.66,102.69,155100000.0
2008-07-11 20:45:00,102.69,102.81,102.69,102.74,373300000.0
2008-07-11 20:46:00,102.74,102.8,102.74,102.745,471700000.0
2008-07-11 20:47:00,102.745,102.77,102.735,102.76,214500000.0
2008-07-11 20:48:00,102.75,102.76,102.7,102.74,505400000.0
2008-07-11 20:49:00,102.745,102.84,102.745,102.83,465400000.0
2008-07-11 20:50:00,102.83,102.87,102.79,102.81,305900000.0
2008-07-11 20:51:00,102.805,102.82,102.73,102.79,420600000.0
2008-07-11 20:52:00,102.78,102.83,102.71,102.83,644600000.0
2008-07-11 20:53:00,102.83,102.85,102.73,102.73,704100000.0
2008-07-11 20:54:00,102.725,102.755,102.7,102.755,518900000.0
2008-07-11 20:55:00,102.75,102.81,102.745,102.77,431400000.0
2008-07-11 20:56:00,102.765,102.78,102.695,102.77,395100000.0
2008-07-11 20:57:00,102.78,102.78,102.695,102.75,471500000.0
2008-07-11 20:58:00,102.75,102.81,102.75,102.8,465500000.0
2008-07-11 20:59:00,102.8,102.83,102.76,102.79,481500000.0
2008-07-11 21:00:00,102.79,102.86,102.79,102.85,466900000.0
2008-07-11 21:01:00,102.85,102.93,102.84,102.93,262200000.0
2008-07-11 21:02:00,102.93,102.93,102.79,102.8,389700000.0
2008-07-11 21:03:00,102.76,102.905,102.75,102.905,444700000.0
2008-07-11 21:04:00,102.9,102.98,102.88,102.91,347600000.0
2008-07-11 21:05:00,102.91,102.92,102.85,102.88,465700000.0
2008-07-11 21:06:00,102.88,102.94,102.86,102.9,403300000.0
2008-07-11 21:07:00,102.9,102.91,102.845,102.87,214300000.0
2008-07-11 21:08:00,102.87,102.87,102.84,102.84,270300000.0
2008-07-11 21:09:00,102.84,102.93,102.84,102.93,493700000.0
2008-07-11 21:10:00,102.93,102.93,102.87,102.87,362800000.0
2008-07-11 21:11:00,102.87,102.92,102.87,102.915,285000000.0
2008-07-11 21:12:00,102.915,102.92,102.89,102.89,398100000.0
2008-07-11 21:13:00,102.89,102.9,102.8,102.8,435500000.0
2008-07-11 21:14:00,102.795,102.85,102.78,102.81,550900000.0
2008-07-11 21:15:00,102.8,102.83,102.79,102.83,440800000.0
2008-07-11 21:16:00,102.835,102.87,102.83,102.86,331400000.0
2008-07-11 21:17:00,102.86,102.87,102.85,102.85,522000000.0
2008-07-11 21:18:00,102.85,102.86,102.82,102.825,169300000.0
2008-07-11 21:19:00,102.825,102.83,102.815,102.825,119100000.0
2008-07-11 21:20:00,102.83,102.87,102.805,102.82,394000000.0
2008-07-11 21:21:00,102.825,102.87,102.82,102.87,407200000.0
2008-07-11 21:22:00,102.875,102.88,102.84,102.86,244400000.0
2008-07-11 21:23:00,102.86,102.88,102.825,102.85,230800000.0
2008-07-11 21:24:00,102.85,102.86,102.83,102.855,231100000.0
2008-07-11 21:25:00,102.85,102.89,102.85,102.875,253900000.0
2008-07-11 21:26:00,102.875,102.89,102.825,102.825,244800000.0
2008-07-11 21:27:00,102.825,102.86,102.805,102.83,264300000.0
2008-07-11 21:28:00,102.83,102.84,102.82,102.82,260900000.0
2008-07-11 21:29:00,102.82,102.83,102.82,102.82,102400000.0
2008-07-11 21:30:00,102.82,102.83,102.8,102.81,209700000.0
2008-07-11 21:31:00,102.81,102.86,102.78,102.795,303600000.0
2008-07-11 21:32:00,102.795,102.81,102.785,102.795,335300000.0
2008-07-11 21:33:00,102.795,102.81,102.78,102.78,247200000.0
2008-07-11 21:34:00,102.78,102.78,102.75,102.76,182500000.0
2008-07-11 21:35:00,102.76,102.77,102.73,102.74,239100000.0
2008-07-11 21:36:00,102.735,102.76,102.715,102.74,484700000.0
2008-07-11 21:37:00,102.74,102.76,102.73,102.75,268500000.0
2008-07-11 21:38:00,102.74,102.75,102.725,102.74,415200000.0
2008-07-11 21:39:00,102.73,102.74,102.71,102.71,334200000.0
2008-07-11 21:40:00,102.71,102.74,102.7,102.74,186700000.0
2008-07-11 21:41:00,102.73,102.75,102.72,102.75,118500000.0
2008-07-11 21:42:00,102.75,102.75,102.7,102.7,132400000.0
2008-07-11 21:43:00,102.7,102.71,102.64,102.67,299300000.0
2008-07-11 21:44:00,102.67,102.69,102.655,102.665,377500000.0
2008-07-11 21:45:00,102.67,102.7,102.67,102.68,259300000.0
2008-07-11 21:46:00,102.68,102.7,102.66,102.675,253400000.0
2008-07-11 21:47:00,102.67,102.72,102.665,102.67,352100000.0
2008-07-11 21:48:00,102.67,102.7,102.66,102.695,194200000.0
2008-07-11 21:49:00,102.69,102.71,102.69,102.7,96100000.0
2008-07-11 21:50:00,102.7,102.71,102.7,102.7,181200000.0
2008-07-11 21:51:00,102.705,102.73,102.705,102.72,66100000.0
2008-07-11 21:52:00,102.715,102.74,102.71,102.725,132900000.0
2008-07-11 21:53:00,102.72,102.74,102.72,102.725,137500000.0
2008-07-11 21:54:00,102.72,102.785,102.72,102.77,185500000.0
2008-07-11 21:55:00,102.775,102.795,102.76,102.765,115800000.0
2008-07-11 21:56:00,102.78,102.85,102.78,102.85,377700000.0
2008-07-11 21:57:00,102.85,102.85,102.74,102.79,243500000.0
2008-07-11 21:58:00,102.79,102.795,102.75,102.75,140600000.0
2008-07-11 21:59:00,102.745,102.75,102.72,102.72,112800000.0
2008-07-11 22:00:00,102.72,102.79,102.7,102.705,320700000.0
2008-07-11 22:01:00,102.705,102.75,102.7,102.74,350800000.0
2008-07-11 22:02:00,102.74,102.765,102.705,102.705,384200000.0
2008-07-11 22:03:00,102.705,102.77,102.705,102.76,190400000.0
2008-07-11 22:04:00,102.76,102.76,102.71,102.71,296500000.0
2008-07-11 22:05:00,102.71,102.72,102.71,102.72,45800000.0
2008-07-11 22:06:00,102.71,102.73,102.71,102.72,142800000.0
2008-07-11 22:07:00,102.72,102.73,102.7,102.715,195700000.0
2008-07-11 22:08:00,102.71,102.725,102.71,102.72,110800000.0
2008-07-11 22:09:00,102.725,102.735,102.725,102.735,21500000.0
2008-07-11 22:10:00,102.74,102.75,102.735,102.74,40000000.0
2008-07-11 22:11:00,102.735,102.74,102.73,102.73,49500000.0
2008-07-11 22:12:00,102.73,102.75,102.73,102.745,37600000.0
2008-07-11 22:13:00,102.74,102.78,102.74,102.78,137300000.0
2008-07-11 22:14:00,102.78,102.85,102.76,102.805,182300000.0
2008-07-11 22:15:00,102.805,102.82,102.79,102.795,196000000.0
2008-07-11 22:16:00,102.795,102.83,102.795,102.8,92200000.0
2008-07-11 22:17:00,102.8,102.8,102.745,102.745,112200000.0
2008-07-11 22:18:00,102.745,102.75,102.59,102.66,438800000.0
2008-07-11 22:19:00,102.655,102.7,102.575,102.595,270000000.0
2008-07-11 22:20:00,102.59,102.62,102.545,102.595,431100000.0
2008-07-11 22:21:00,102.59,102.62,102.59,102.62,101400000.0
2008-07-11 22:22:00,102.62,102.62,102.57,102.585,181900000.0
2008-07-11 22:23:00,102.58,102.635,102.58,102.63,122100000.0
2008-07-11 22:24:00,102.63,102.66,102.62,102.66,65800000.0
2008-07-11 22:25:00,102.66,102.66,102.64,102.66,79100000.0
2008-07-11 22:26:00,102.66,102.66,102.62,102.63,95700000.0
2008-07-11 22:27:00,102.63,102.66,102.625,102.655,113800000.0
2008-07-11 22:28:00,102.655,102.675,102.655,102.67,65600000.0
2008-07-11 22:29:00,102.67,102.67,102.655,102.67,90700000.0
2008-07-11 22:30:00,102.67,102.67,102.64,102.66,109900000.0
2008-07-11 22:31:00,102.65,102.66,102.64,102.66,88900000.0
2008-07-11 22:32:00,102.66,102.7,102.66,102.69,256000000.0
2008-07-11 22:33:00,102.69,102.7,102.65,102.7,178300000.0
2008-07-11 22:34:00,102.7,102.7,102.635,102.66,155800000.0
2008-07-11 22:35:00,102.655,102.68,102.655,102.66,98700000.0
2008-07-11 22:36:00,102.665,102.68,102.66,102.68,68500000.0
2008-07-11 22:37:00,102.685,102.69,102.595,102.64,364400000.0
2008-07-11 22:38:00,102.64,102.64,102.61,102.61,109300000.0
2008-07-11 22:39:00,102.61,102.63,102.59,102.63,125300000.0
2008-07-11 22:40:00,102.64,102.67,102.63,102.67,122300000.0
2008-07-11 22:41:00,102.67,102.68,102.65,102.68,49900000.0
2008-07-11 22:42:00,102.68,102.68,102.66,102.66,52500000.0
2008-07-11 22:43:00,102.66,102.69,102.64,102.69,102700000.0
2008-07-11 22:44:00,102.71,102.73,102.69,102.715,240900000.0
2008-07-11 22:45:00,102.71,102.72,102.695,102.695,21400000.0
2008-07-11 22:46:00,102.7,102.7,102.645,102.655,64600000.0
2008-07-11 22:47:00,102.65,102.69,102.64,102.69,80100000.0
2008-07-11 22:48:00,102.69,102.715,102.675,102.7,49200000.0
2008-07-11 22:49:00,102.7,102.715,102.69,102.7,23900000.0
2008-07-11 22:50:00,102.7,102.74,102.7,102.735,20600000.0
2008-07-11 22:51:00,102.73,102.73,102.72,102.725,5200000.0
2008-07-11 22:52:00,102.72,102.76,102.72,102.75,32300000.0
2008-07-11 22:53:00,102.74,102.75,102.725,102.735,11000000.0
2008-07-11 22:54:00,102.74,102.76,102.735,102.76,34100000.0
2008-07-11 22:55:00,102.76,102.765,102.725,102.73,46000000.0
2008-07-11 22:56:00,102.73,102.785,102.73,102.775,53000000.0
2008-07-11 22:57:00,102.77,102.79,102.73,102.75,42900000.0
2008-07-11 22:58:00,102.755,102.8,102.74,102.745,47500000.0
2008-07-11 22:59:00,102.745,102.75,102.67,102.68,19200000.0
2008-07-13 23:00:00,102.84,102.893,102.685,102.893,87300000.0
2008-07-13 23:01:00,102.905,102.933,102.838,102.906,97600000.0
2008-07-13 23:02:00,102.901,102.943,102.823,102.829,225399999.0
2008-07-13 23:03:00,102.893,102.912,102.845,102.868,147600000.0
2008-07-13 23:04:00,102.859,102.914,102.845,102.851,225900000.0
2008-07-13 23:05:00,102.885,102.902,102.861,102.888,46400000.0
2008-07-13 23:06:00,102.867,102.915,102.867,102.904,40600000.0
2008-07-13 23:07:00,102.926,102.942,102.908,102.923,55900000.0
2008-07-13 23:08:00,102.96,102.96,102.95,102.955,3000000.0
2008-07-13 23:09:00,102.975,102.975,102.935,102.945,9000000.0
2008-07-13 23:10:00,102.91,102.91,102.91,102.91,3100000.0
2008-07-13 23:11:00,102.91,102.92,102.91,102.92,24100000.0
2008-07-13 23:12:00,102.92,102.94,102.92,102.94,7000000.0
2008-07-13 23:13:00,102.94,103.01,102.9,102.94,67000000.0
2008-07-13 23:14:00,102.94,102.99,102.92,102.96,29300000.0
2008-07-13 23:15:00,102.96,102.98,102.96,102.98,16400000.0
2008-07-13 23:16:00,102.98,102.98,102.96,102.96,13500000.0
2008-07-13 23:17:00,102.96,102.96,102.94,102.94,30800000.0
2008-07-13 23:18:00,102.96,102.96,102.885,102.9,40900000.0
2008-07-13 23:19:00,102.895,102.895,102.89,102.89,11600000.0
2008-07-13 23:20:00,102.9,102.965,102.9,102.905,19500000.0
2008-07-13 23:21:00,102.89,102.925,102.88,102.925,13600000.0
2008-07-13 23:22:00,102.92,102.92,102.89,102.92,12100000.0
2008-07-13 23:23:00,102.92,102.92,102.89,102.92,78200000.0
2008-07-13 23:24:00,102.92,102.93,102.92,102.93,31000000.0
2008-07-13 23:25:00,102.93,102.93,102.93,102.93,11600000.0
2008-07-13 23:26:00,102.93,102.93,102.93,102.93,9600000.0
2008-07-13 23:27:00,102.92,102.92,102.92,102.92,3200000.0
2008-07-13 23:28:00,102.94,102.955,102.94,102.95,14600000.0
2008-07-13 23:29:00,102.93,102.94,102.92,102.93,8300000.0
2008-07-13 23:30:00,102.93,102.94,102.93,102.94,3100000.0
2008-07-13 23:31:00,102.95,102.95,102.94,102.94,5200000.0
2008-07-13 23:32:00,102.94,102.94,102.94,102.94,4000000.0
2008-07-13 23:33:00,102.94,102.94,102.93,102.94,7200000.0
2008-07-13 23:34:00,102.94,102.94,102.93,102.94,9200000.0
2008-07-13 23:35:00,102.94,102.95,102.94,102.95,7000000.0
2008-07-13 23:36:00,102.95,102.96,102.945,102.96,35800000.0
2008-07-13 23:37:00,102.96,102.97,102.95,102.97,14300000.0
2008-07-13 23:38:00,102.98,102.98,102.96,102.97,13100000.0
2008-07-13 23:39:00,102.965,102.97,102.965,102.97,7000000.0
2008-07-13 23:40:00,102.97,102.97,102.96,102.97,9100000.0
2008-07-13 23:41:00,102.965,102.98,102.96,102.98,14300000.0
2008-07-13 23:42:00,102.98,102.99,102.97,102.99,28200000.0
2008-07-13 23:43:00,102.985,102.985,102.94,102.945,27500000.0
2008-07-13 23:44:00,102.95,102.97,102.95,102.95,19000000.0
2008-07-13 23:45:00,102.95,102.95,102.92,102.92,16200000.0
2008-07-13 23:46:00,102.92,102.95,102.92,102.95,30800000.0
2008-07-13 23:47:00,102.955,102.955,102.935,102.945,7900000.0
2008-07-13 23:48:00,102.912,102.95,102.906,102.913,245199999.0
2008-07-13 23:49:00,102.95,102.97,102.95,102.97,3100000.0
2008-07-13 23:50:00,102.975,102.98,102.94,102.98,54700000.0
2008-07-13 23:51:00,102.98,103.0,102.97,103.0,19200000.0
2008-07-13 23:52:00,103.0,103.0,102.97,103.0,20600000.0
2008-07-13 23:53:00,103.0,103.02,102.98,102.99,28900000.0
2008-07-13 23:54:00,103.0,103.005,103.0,103.005,9100000.0
2008-07-13 23:55:00,103.005,103.02,102.99,103.02,26900000.0
2008-07-13 23:56:00,103.02,103.02,102.965,102.99,25800000.0
2008-07-13 23:57:00,102.99,102.99,102.97,102.97,27100000.0
2008-07-13 23:58:00,102.965,102.975,102.965,102.975,15000000.0
2008-07-13 23:59:00,102.98,102.98,102.94,102.94,31000000.0
2008-07-14 00:00:00,102.95,102.98,102.92,102.955,218500000.0
2008-07-14 00:01:00,102.955,103.03,102.91,102.99,165900000.0
2008-07-14 00:02:00,103.0,103.04,102.93,103.03,116400000.0
2008-07-14 00:03:00,103.03,103.06,102.958,103.03,105500000.0
2008-07-14 00:04:00,103.03,103.04,102.98,103.0,127200000.0
2008-07-14 00:05:00,103.0,103.01,102.92,102.96,156500000.0
2008-07-14 00:06:00,102.96,103.0,102.95,102.995,84000000.0
2008-07-14 00:07:00,102.98,103.01,102.93,102.97,90100000.0
2008-07-14 00:08:00,102.97,102.98,102.97,102.97,24800000.0
2008-07-14 00:09:00,102.97,103.0,102.92,102.95,53300000.0
2008-07-14 00:10:00,102.955,102.955,102.92,102.93,18700000.0
2008-07-14 00:11:00,102.93,102.95,102.93,102.93,21800000.0
2008-07-14 00:12:00,102.925,102.93,102.91,102.915,28800000.0
2008-07-14 00:13:00,102.915,102.915,102.89,102.89,26300000.0
2008-07-14 00:14:00,102.89,102.94,102.89,102.94,70600000.0
2008-07-14 00:15:00,102.935,102.96,102.925,102.96,102500000.0
2008-07-14 00:16:00,102.955,102.955,102.935,102.94,26000000.0
2008-07-14 00:17:00,102.94,102.94,102.925,102.925,20900000.0
2008-07-14 00:18:00,102.925,102.99,102.92,102.99,94700000.0
2008-07-14 00:19:00,102.99,103.06,102.99,102.99,281500000.0
2008-07-14 00:20:00,102.99,103.02,102.97,103.0,171500000.0
2008-07-14 00:21:00,103.0,103.03,102.98,103.0,253500000.0
2008-07-14 00:22:00,103.0,103.03,103.0,103.02,163800000.0
2008-07-14 00:23:00,103.005,103.03,102.995,103.03,113800000.0
2008-07-14 00:24:00,103.03,103.055,103.02,103.05,202300000.0
2008-07-14 00:25:00,103.05,103.06,103.04,103.04,146100000.0
2008-07-14 00:26:00,103.04,103.065,103.035,103.035,112000000.0
2008-07-14 00:27:00,103.035,103.07,103.025,103.03,130300000.0
2008-07-14 00:28:00,103.04,103.045,102.995,102.995,66900000.0
2008-07-14 00:29:00,103.0,103.01,102.99,102.99,85600000.0
2008-07-14 00:30:00,102.99,102.99,102.95,102.985,66300000.0
2008-07-14 00:31:00,102.985,102.985,102.985,102.985,40800000.0
2008-07-14 00:32:00,102.985,102.985,102.94,102.955,115800000.0
2008-07-14 00:33:00,102.955,102.955,102.915,102.925,48300000.0
2008-07-14 00:34:00,102.91,102.94,102.88,102.94,202700000.0
2008-07-14 00:35:00,102.93,103.02,102.89,103.0,250300000.0
2008-07-14 00:36:00,103.0,103.045,103.0,103.025,177800000.0
2008-07-14 00:37:00,103.025,103.03,103.005,103.01,73900000.0
2008-07-14 00:38:00,103.01,103.03,103.005,103.03,93300000.0
2008-07-14 00:39:00,103.03,103.04,103.02,103.02,57500000.0
2008-07-14 00:40:00,103.02,103.03,103.02,103.03,47000000.0
2008-07-14 00:41:00,103.03,103.03,103.0,103.0,29900000.0
2008-07-14 00:42:00,103.0,103.0,102.97,102.99,68900000.0
2008-07-14 00:43:00,102.98,102.98,102.97,102.98,27600000.0
2008-07-14 00:44:00,102.98,103.02,102.96,102.96,79300000.0
2008-07-14 00:45:00,102.96,103.0,102.93,102.95,113000000.0
2008-07-14 00:46:00,102.96,102.98,102.95,102.98,43800000.0
2008-07-14 00:47:00,102.98,103.01,102.97,102.97,71300000.0
2008-07-14 00:48:00,102.97,103.0,102.97,103.0,34000000.0
2008-07-14 00:49:00,103.0,103.01,103.0,103.01,14200000.0
2008-07-14 00:50:00,103.01,103.02,103.01,103.02,47200000.0
2008-07-14 00:51:00,103.01,103.01,103.01,103.01,44000000.0
2008-07-14 00:52:00,103.01,103.01,103.0,103.0,12900000.0
2008-07-14 00:53:00,102.99,103.01,102.99,103.0,51500000.0
2008-07-14 00:54:00,102.99,103.0,102.99,103.0,17200000.0
2008-07-14 00:55:00,103.0,103.01,103.0,103.01,28100000.0
2008-07-14 00:56:00,103.01,103.01,102.98,102.98,10400000.0
2008-07-14 00:57:00,102.98,103.02,102.98,103.0,32800000.0
2008-07-14 00:58:00,103.0,103.0,102.98,102.99,51300000.0
2008-07-14 00:59:00,102.98,103.02,102.98,103.02,65800000.0
2008-07-14 01:00:00,103.02,103.04,103.01,103.01,60400000.0
2008-07-14 01:01:00,103.01,103.01,102.95,102.95,55000000.0
2008-07-14 01:02:00,102.95,102.98,102.94,102.95,52400000.0
2008-07-14 01:03:00,102.95,102.98,102.95,102.96,67500000.0
2008-07-14 01:04:00,102.96,102.97,102.96,102.97,43500000.0
2008-07-14 01:05:00,102.97,102.98,102.96,102.98,50800000.0
2008-07-14 01:06:00,102.98,102.98,102.96,102.97,104000000.0
2008-07-14 01:07:00,102.97,102.98,102.96,102.96,136500000.0
2008-07-14 01:08:00,102.96,102.98,102.96,102.96,100100000.0
2008-07-14 01:09:00,102.97,102.97,102.94,102.95,159600000.0
2008-07-14 01:10:00,102.95,102.96,102.95,102.96,15100000.0
2008-07-14 01:11:00,102.96,102.97,102.95,102.96,63700000.0
2008-07-14 01:12:00,102.97,103.03,102.97,103.02,205000000.0
2008-07-14 01:13:00,103.03,103.05,103.02,103.04,182800000.0
2008-07-14 01:14:00,103.03,103.03,103.01,103.01,114100000.0
2008-07-14 01:15:00,103.02,103.04,103.02,103.03,42300000.0
2008-07-14 01:16:00,103.03,103.03,102.99,103.0,168800000.0
2008-07-14 01:17:00,103.0,103.02,103.0,103.01,62200000.0
2008-07-14 01:18:00,103.01,103.02,103.0,103.02,203600000.0
2008-07-14 01:19:00,103.02,103.03,103.02,103.03,72500000.0
2008-07-14 01:20:00,103.03,103.04,103.015,103.04,167700000.0
2008-07-14 01:21:00,103.04,103.05,103.03,103.03,74300000.0
2008-07-14 01:22:00,103.02,103.03,102.98,102.99,301300000.0
2008-07-14 01:23:00,102.99,103.02,102.99,103.0,116900000.0
2008-07-14 01:24:00,103.01,103.01,103.0,103.01,134600000.0
2008-07-14 01:25:00,103.01,103.01,103.01,103.01,2600000.0
2008-07-14 01:26:00,103.01,103.01,102.99,103.0,188900000.0
2008-07-14 01:27:00,103.0,103.0,102.98,102.98,70200000.0
2008-07-14 01:28:00,102.99,102.99,102.99,102.99,1300000.0
2008-07-14 01:29:00,102.99,103.02,102.99,103.01,121800000.0
2008-07-14 01:30:00,103.01,103.02,102.99,102.99,327900000.0
2008-07-14 01:31:00,102.99,103.01,102.99,103.01,418500000.0
2008-07-14 01:32:00,103.01,103.01,103.0,103.01,139600000.0
2008-07-14 01:33:00,103.01,103.04,103.0,103.03,389200000.0
2008-07-14 01:34:00,103.03,103.05,103.025,103.05,404500000.0
2008-07-14 01:35:00,103.05,103.07,103.03,103.04,208900000.0
2008-07-14 01:36:00,103.04,103.07,103.025,103.05,181800000.0
2008-07-14 01:37:00,103.05,103.06,103.045,103.06,201400000.0
2008-07-14 01:38:00,103.06,103.07,103.06,103.07,16700000.0
2008-07-14 01:39:00,103.07,103.08,103.04,103.05,47600000.0
2008-07-14 01:40:00,103.05,103.07,103.03,103.045,239200000.0
2008-07-14 01:41:00,103.045,103.07,103.01,103.05,418000000.0
2008-07-14 01:42:00,103.05,103.055,103.04,103.04,97400000.0
2008-07-14 01:43:00,103.04,103.08,103.04,103.07,120300000.0
2008-07-14 01:44:00,103.07,103.08,103.04,103.05,210300000.0
2008-07-14 01:45:00,103.05,103.1,103.05,103.09,132700000.0
2008-07-14 01:46:00,103.08,103.08,103.05,103.07,56100000.0
2008-07-14 01:47:00,103.07,103.07,103.05,103.06,56800000.0
2008-07-14 01:48:00,103.06,103.08,103.03,103.03,284800000.0
2008-07-14 01:49:00,103.03,103.07,103.03,103.07,216600000.0
2008-07-14 01:50:00,103.08,103.1,103.06,103.08,301700000.0
2008-07-14 01:51:00,103.08,103.11,103.07,103.11,410100000.0
2008-07-14 01:52:00,103.1,103.11,103.08,103.09,420700000.0
2008-07-14 01:53:00,103.09,103.12,103.085,103.09,274700000.0
2008-07-14 01:54:00,103.1,103.1,103.08,103.09,260500000.0
2008-07-14 01:55:00,103.09,103.09,103.06,103.09,331000000.0
2008-07-14 01:56:00,103.09,103.13,103.09,103.11,244600000.0
2008-07-14 01:57:00,103.11,103.12,103.1,103.11,206400000.0
2008-07-14 01:58:00,103.11,103.12,103.08,103.11,400000000.0
2008-07-14 01:59:00,103.12,103.13,103.09,103.11,499200000.0
2008-07-14 02:00:00,103.11,103.11,103.09,103.095,315200000.0
2008-07-14 02:01:00,103.085,103.18,103.08,103.11,400800000.0
2008-07-14 02:02:00,103.11,103.12,103.07,103.07,409800000.0
2008-07-14 02:03:00,103.07,103.08,103.06,103.07,191800000.0
2008-07-14 02:04:00,103.07,103.11,103.07,103.11,166400000.0
2008-07-14 02:05:00,103.1,103.14,103.1,103.13,293100000.0
2008-07-14 02:06:00,103.13,103.14,103.1,103.12,346900000.0
2008-07-14 02:07:00,103.12,103.12,103.07,103.08,262400000.0
2008-07-14 02:08:00,103.08,103.1,103.07,103.07,175900000.0
2008-07-14 02:09:00,103.07,103.07,103.04,103.06,224400000.0
2008-07-14 02:10:00,103.06,103.07,103.03,103.04,301800000.0
2008-07-14 02:11:00,103.04,103.09,103.04,103.07,237300000.0
2008-07-14 02:12:00,103.07,103.09,103.05,103.05,170100000.0
2008-07-14 02:13:00,103.05,103.07,103.05,103.07,124100000.0
2008-07-14 02:14:00,103.06,103.07,103.06,103.07,188600000.0
2008-07-14 02:15:00,103.08,103.08,103.07,103.07,63600000.0
2008-07-14 02:16:00,103.07,103.08,103.055,103.065,158600000.0
2008-07-14 02:17:00,103.065,103.095,103.055,103.09,152300000.0
2008-07-14 02:18:00,103.08,103.11,103.06,103.09,334900000.0
2008-07-14 02:19:00,103.09,103.09,103.055,103.06,170400000.0
2008-07-14 02:20:00,103.06,103.06,103.03,103.04,171300000.0
2008-07-14 02:21:00,103.04,103.05,103.03,103.05,267900000.0
2008-07-14 02:22:00,103.05,103.07,103.05,103.05,152300000.0
2008-07-14 02:23:00,103.05,103.08,103.05,103.07,151500000.0
2008-07-14 02:24:00,103.07,103.075,103.05,103.06,155800000.0
2008-07-14 02:25:00,103.06,103.08,103.05,103.08,247300000.0
2008-07-14 02:26:00,103.08,103.09,103.07,103.07,139700000.0
2008-07-14 02:27:00,103.07,103.08,103.07,103.08,63900000.0
2008-07-14 02:28:00,103.08,103.13,103.08,103.12,142200000.0
2008-07-14 02:29:00,103.12,103.13,103.11,103.13,179700000.0
2008-07-14 02:30:00,103.13,103.13,103.115,103.115,127000000.0
2008-07-14 02:31:00,103.12,103.12,103.05,103.1,355000000.0
2008-07-14 02:32:00,103.1,103.1,103.07,103.07,346200000.0
2008-07-14 02:33:00,103.07,103.09,103.07,103.08,185400000.0
2008-07-14 02:34:00,103.08,103.09,103.06,103.08,81900000.0
2008-07-14 02:35:00,103.08,103.1,103.08,103.09,28300000.0
2008-07-14 02:36:00,103.09,103.1,103.085,103.09,42700000.0
2008-07-14 02:37:00,103.09,103.11,103.08,103.09,284200000.0
2008-07-14 02:38:00,103.09,103.11,103.09,103.11,168300000.0
2008-07-14 02:39:00,103.11,103.11,103.07,103.08,411500000.0
2008-07-14 02:40:00,103.08,103.11,103.07,103.1,220600000.0
2008-07-14 02:41:00,103.1,103.13,103.09,103.12,272700000.0
2008-07-14 02:42:00,103.12,103.14,103.1,103.12,349000000.0
2008-07-14 02:43:00,103.12,103.16,103.12,103.14,487200000.0
2008-07-14 02:44:00,103.14,103.16,103.12,103.145,445800000.0
2008-07-14 02:45:00,103.15,103.16,103.14,103.16,512700000.0
2008-07-14 02:46:00,103.16,103.19,103.14,103.15,436600000.0
2008-07-14 02:47:00,103.15,103.15,103.12,103.12,155500000.0
2008-07-14 02:48:00,103.12,103.14,103.12,103.125,199100000.0
2008-07-14 02:49:00,103.125,103.13,103.11,103.11,95000000.0
2008-07-14 02:50:00,103.11,103.12,103.11,103.12,59700000.0
2008-07-14 02:51:00,103.11,103.11,103.105,103.105,74600000.0
2008-07-14 02:52:00,103.11,103.16,103.11,103.14,303600000.0
2008-07-14 02:53:00,103.14,103.17,103.14,103.16,309100000.0
2008-07-14 02:54:00,103.16,103.18,103.12,103.12,505500000.0
2008-07-14 02:55:00,103.11,103.14,103.09,103.1,366400000.0
2008-07-14 02:56:00,103.1,103.12,103.09,103.1,542700000.0
2008-07-14 02:57:00,103.1,103.12,103.1,103.1,441900000.0
2008-07-14 02:58:00,103.1,103.1,103.07,103.08,169300000.0
2008-07-14 02:59:00,103.08,103.09,103.05,103.08,403500000.0
2008-07-14 03:00:00,103.08,103.09,103.07,103.09,289400000.0
2008-07-14 03:01:00,103.09,103.095,103.09,103.095,70000000.0
2008-07-14 03:02:00,103.1,103.105,103.095,103.1,112000000.0
2008-07-14 03:03:00,103.1,103.1,103.09,103.09,108000000.0
2008-07-14 03:04:00,103.09,103.09,103.05,103.07,210100000.0
2008-07-14 03:05:00,103.07,103.07,103.04,103.05,425700000.0
2008-07-14 03:06:00,103.05,103.08,103.04,103.07,380100000.0
2008-07-14 03:07:00,103.07,103.09,103.05,103.08,167100000.0
2008-07-14 03:08:00,103.08,103.08,103.06,103.08,149700000.0
2008-07-14 03:09:00,103.07,103.09,103.07,103.08,63300000.0
2008-07-14 03:10:00,103.075,103.09,103.07,103.075,95500000.0
2008-07-14 03:11:00,103.075,103.09,103.07,103.075,176900000.0
2008-07-14 03:12:00,103.075,103.075,103.05,103.05,79900000.0
2008-07-14 03:13:00,103.05,103.06,103.04,103.04,113300000.0
2008-07-14 03:14:00,103.04,103.04,102.99,102.99,297000000.0
2008-07-14 03:15:00,103.0,103.01,102.99,103.0,133200000.0
2008-07-14 03:16:00,103.0,103.0,102.97,102.99,102700000.0
2008-07-14 03:17:00,102.99,103.0,102.98,103.0,198600000.0
2008-07-14 03:18:00,103.0,103.04,102.98,103.04,277500000.0
2008-07-14 03:19:00,103.04,103.04,103.03,103.03,136100000.0
2008-07-14 03:20:00,103.03,103.04,103.03,103.04,32300000.0
2008-07-14 03:21:00,103.04,103.04,103.01,103.02,46600000.0
2008-07-14 03:22:00,103.02,103.03,103.02,103.025,35800000.0
2008-07-14 03:23:00,103.025,103.035,103.02,103.02,182300000.0
2008-07-14 03:24:00,103.02,103.04,103.02,103.04,121900000.0
2008-07-14 03:25:00,103.04,103.06,103.04,103.05,307700000.0
2008-07-14 03:26:00,103.06,103.06,103.02,103.02,293400000.0
2008-07-14 03:27:00,103.03,103.03,103.0,103.0,221600000.0
2008-07-14 03:28:00,103.0,103.0,102.98,102.99,162000000.0
2008-07-14 03:29:00,103.0,103.01,103.0,103.0,132100000.0
2008-07-14 03:30:00,103.01,103.03,103.0,103.02,276900000.0
2008-07-14 03:31:00,103.03,103.04,103.03,103.035,90600000.0
2008-07-14 03:32:00,103.04,103.04,103.03,103.03,179400000.0
2008-07-14 03:33:00,103.03,103.03,103.01,103.01,133600000.0
2008-07-14 03:34:00,103.01,103.03,102.99,103.02,392200000.0
2008-07-14 03:35:00,103.02,103.02,102.99,103.0,149500000.0
2008-07-14 03:36:00,103.0,103.01,102.985,102.985,174800000.0
2008-07-14 03:37:00,102.985,103.01,102.985,103.0,159600000.0
2008-07-14 03:38:00,103.0,103.03,103.0,103.02,163200000.0
2008-07-14 03:39:00,103.02,103.02,103.01,103.01,125100000.0
2008-07-14 03:40:00,103.01,103.02,103.0,103.02,129400000.0
2008-07-14 03:41:00,103.02,103.03,103.01,103.02,244400000.0
2008-07-14 03:42:00,103.02,103.04,103.02,103.02,151100000.0
2008-07-14 03:43:00,103.025,103.025,103.015,103.015,15400000.0
2008-07-14 03:44:00,103.01,103.01,103.01,103.01,67400000.0
2008-07-14 03:45:00,102.96,103.012,102.905,102.972,176500000.0
2008-07-14 03:46:00,103.01,103.03,103.01,103.02,85900000.0
2008-07-14 03:47:00,103.02,103.03,103.02,103.02,61100000.0
2008-07-14 03:48:00,103.02,103.025,103.02,103.025,21500000.0
2008-07-14 03:49:00,103.025,103.04,103.025,103.04,74000000.0
2008-07-14 03:50:00,103.04,103.07,103.04,103.06,178800000.0
2008-07-14 03:51:00,103.06,103.06,103.04,103.04,47200000.0
2008-07-14 03:52:00,103.04,103.04,103.03,103.03,26100000.0
2008-07-14 03:53:00,103.03,103.04,103.03,103.03,22600000.0
2008-07-14 03:54:00,103.03,103.03,103.01,103.02,162000000.0
2008-07-14 03:55:00,103.02,103.02,103.0,103.0,150400000.0
2008-07-14 03:56:00,103.0,103.01,103.0,103.01,40700000.0
2008-07-14 03:57:00,103.01,103.02,103.01,103.02,21900000.0
2008-07-14 03:58:00,103.02,103.02,103.01,103.02,25200000.0
2008-07-14 03:59:00,103.02,103.03,103.02,103.02,81000000.0
2008-07-14 04:00:00,103.02,103.02,103.01,103.01,91600000.0
2008-07-14 04:01:00,103.01,103.04,103.01,103.04,44500000.0
2008-07-14 04:02:00,103.04,103.04,103.04,103.04,21300000.0
2008-07-14 04:03:00,103.04,103.04,103.025,103.03,32200000.0
2008-07-14 04:04:00,103.03,103.03,103.03,103.03,39900000.0
2008-07-14 04:05:00,103.03,103.045,103.025,103.045,47600000.0
2008-07-14 04:06:00,103.05,103.055,103.05,103.055,45500000.0
2008-07-14 04:07:00,103.055,103.055,103.05,103.05,64000000.0
2008-07-14 04:08:00,103.05,103.055,103.045,103.045,21600000.0
2008-07-14 04:09:00,103.05,103.06,103.045,103.06,158500000.0
2008-07-14 04:10:00,103.06,103.06,103.05,103.06,39400000.0
2008-07-14 04:11:00,103.06,103.075,103.06,103.06,124200000.0
2008-07-14 04:12:00,103.06,103.065,103.055,103.06,303500000.0
2008-07-14 04:13:00,103.06,103.06,103.03,103.03,124000000.0
2008-07-14 04:14:00,103.03,103.05,103.02,103.05,173100000.0
2008-07-14 04:15:00,103.04,103.04,103.04,103.04,45500000.0
2008-07-14 04:16:00,103.04,103.09,103.04,103.09,87200000.0
2008-07-14 04:17:00,103.08,103.08,103.07,103.07,75300000.0
2008-07-14 04:18:00,103.07,103.09,103.07,103.08,206900000.0
2008-07-14 04:19:00,103.08,103.09,103.08,103.09,8900000.0
2008-07-14 04:20:00,103.09,103.11,103.09,103.11,81100000.0
2008-07-14 04:21:00,103.11,103.11,103.1,103.11,35500000.0
2008-07-14 04:22:00,103.11,103.12,103.11,103.11,154600000.0
2008-07-14 04:23:00,103.11,103.12,103.11,103.12,172500000.0
2008-07-14 04:24:00,103.12,103.12,103.1,103.1,85900000.0
2008-07-14 04:25:00,103.1,103.11,103.1,103.11,61800000.0
2008-07-14 04:26:00,103.11,103.12,103.11,103.11,36700000.0
2008-07-14 04:27:00,103.11,103.12,103.1,103.12,71700000.0
2008-07-14 04:28:00,103.12,103.12,103.11,103.11,84400000.0
2008-07-14 04:29:00,103.1,103.12,103.1,103.12,84800000.0
2008-07-14 04:30:00,103.12,103.13,103.1,103.12,220100000.0
2008-07-14 04:31:00,103.12,103.12,103.09,103.1,90200000.0
2008-07-14 04:32:00,103.1,103.11,103.08,103.09,80600000.0
2008-07-14 04:33:00,103.09,103.11,103.08,103.11,59300000.0
2008-07-14 04:34:00,103.11,103.11,103.11,103.11,9100000.0
2008-07-14 04:35:00,103.11,103.13,103.1,103.12,175000000.0
2008-07-14 04:36:00,103.12,103.12,103.12,103.12,20800000.0
2008-07-14 04:37:00,103.115,103.115,103.11,103.11,38200000.0
2008-07-14 04:38:00,103.11,103.11,103.09,103.09,143100000.0
2008-07-14 04:39:00,103.09,103.1,103.08,103.09,78300000.0
2008-07-14 04:40:00,103.09,103.12,103.09,103.12,64300000.0
2008-07-14 04:41:00,103.12,103.12,103.1,103.11,85400000.0
2008-07-14 04:42:00,103.11,103.12,103.07,103.1,114800000.0
2008-07-14 04:43:00,103.1,103.1,103.08,103.09,63900000.0
2008-07-14 04:44:00,103.09,103.09,103.08,103.09,72100000.0
2008-07-14 04:45:00,103.09,103.09,103.07,103.08,53200000.0
2008-07-14 04:46:00,103.08,103.08,103.06,103.06,81400000.0
2008-07-14 04:47:00,103.06,103.08,103.06,103.07,92400000.0
2008-07-14 04:48:00,103.07,103.07,103.07,103.07,41600000.0
2008-07-14 04:49:00,103.07,103.08,103.04,103.05,57700000.0
2008-07-14 04:50:00,103.05,103.05,103.02,103.05,92600000.0
2008-07-14 04:51:00,103.05,103.05,103.01,103.05,125200000.0
2008-07-14 04:52:00,103.06,103.06,103.04,103.05,53200000.0
2008-07-14 04:53:00,103.06,103.08,103.06,103.06,37200000.0
2008-07-14 04:54:00,103.06,103.07,103.05,103.05,25600000.0
2008-07-14 04:55:00,103.05,103.07,103.05,103.05,59100000.0
2008-07-14 04:56:00,103.04,103.06,103.04,103.06,147600000.0
2008-07-14 04:57:00,103.06,103.08,103.05,103.07,38400000.0
2008-07-14 04:58:00,103.08,103.08,103.06,103.07,51100000.0
2008-07-14 04:59:00,103.07,103.08,103.06,103.08,137200000.0
2008-07-14 05:00:00,103.08,103.08,103.07,103.08,10400000.0
2008-07-14 05:01:00,103.08,103.08,103.06,103.07,20200000.0
2008-07-14 05:02:00,103.07,103.08,103.07,103.08,25000000.0
2008-07-14 05:03:00,103.08,103.08,103.07,103.07,5200000.0
2008-07-14 05:04:00,103.07,103.08,103.07,103.08,21400000.0
2008-07-14 05:05:00,103.09,103.1,103.07,103.08,205500000.0
2008-07-14 05:06:00,103.07,103.1,103.07,103.1,245600000.0
2008-07-14 05:07:00,103.09,103.12,103.09,103.11,138500000.0
2008-07-14 05:08:00,103.11,103.11,103.08,103.1,152200000.0
2008-07-14 05:09:00,103.09,103.11,103.08,103.09,76900000.0
2008-07-14 05:10:00,103.09,103.09,103.08,103.09,65600000.0
2008-07-14 05:11:00,103.09,103.1,103.08,103.1,68500000.0
2008-07-14 05:12:00,103.1,103.1,103.09,103.09,19700000.0
2008-07-14 05:13:00,103.09,103.11,103.09,103.09,99800000.0
2008-07-14 05:14:00,103.1,103.1,103.08,103.08,14300000.0
2008-07-14 05:15:00,103.08,103.11,103.08,103.11,170200000.0
2008-07-14 05:16:00,103.12,103.13,103.11,103.13,141400000.0
2008-07-14 05:17:00,103.13,103.14,103.12,103.13,222800000.0
2008-07-14 05:18:00,103.13,103.13,103.11,103.11,176000000.0
2008-07-14 05:19:00,103.11,103.13,103.11,103.11,189000000.0
2008-07-14 05:20:00,103.11,103.11,103.07,103.08,300100000.0
2008-07-14 05:21:00,103.08,103.09,103.08,103.09,120800000.0
2008-07-14 05:22:00,103.09,103.1,103.08,103.1,81400000.0
2008-07-14 05:23:00,103.1,103.1,103.06,103.07,134500000.0
2008-07-14 05:24:00,103.07,103.08,103.07,103.07,75100000.0
2008-07-14 05:25:00,103.07,103.08,103.07,103.08,16300000.0
2008-07-14 05:26:00,103.08,103.12,103.08,103.12,65400000.0
2008-07-14 05:27:00,103.12,103.12,103.08,103.11,366700000.0
2008-07-14 05:28:00,103.11,103.11,103.1,103.11,98600000.0
2008-07-14 05:29:00,103.11,103.12,103.1,103.11,117000000.0
2008-07-14 05:30:00,103.11,103.11,103.11,103.11,55500000.0
2008-07-14 05:31:00,103.12,103.12,103.11,103.11,96700000.0
2008-07-14 05:32:00,103.11,103.12,103.11,103.11,52600000.0
2008-07-14 05:33:00,103.11,103.12,103.1,103.11,31300000.0
2008-07-14 05:34:00,103.11,103.12,103.11,103.12,92500000.0
2008-07-14 05:35:00,103.12,103.13,103.12,103.13,133200000.0
2008-07-14 05:36:00,103.13,103.13,103.12,103.12,47700000.0
2008-07-14 05:37:00,103.12,103.13,103.12,103.13,20000000.0
2008-07-14 05:38:00,103.13,103.15,103.13,103.14,98800000.0
2008-07-14 05:39:00,103.14,103.14,103.12,103.13,83800000.0
2008-07-14 05:40:00,103.13,103.13,103.11,103.13,65900000.0
2008-07-14 05:41:00,103.13,103.14,103.13,103.13,14000000.0
2008-07-14 05:42:00,103.13,103.13,103.13,103.13,12200000.0
2008-07-14 05:43:00,103.13,103.13,103.11,103.11,68100000.0
2008-07-14 05:44:00,103.11,103.12,103.11,103.12,11900000.0
2008-07-14 05:45:00,103.12,103.12,103.1,103.1,88100000.0
2008-07-14 05:46:00,103.1,103.11,103.1,103.1,96000000.0
2008-07-14 05:47:00,103.1,103.12,103.1,103.12,56900000.0
2008-07-14 05:48:00,103.12,103.12,103.12,103.12,10400000.0
2008-07-14 05:49:00,103.12,103.12,103.1,103.1,33700000.0
2008-07-14 05:50:00,103.1,103.12,103.1,103.12,17800000.0
2008-07-14 05:51:00,103.12,103.14,103.11,103.13,123400000.0
2008-07-14 05:52:00,103.13,103.16,103.12,103.16,140500000.0
2008-07-14 05:53:00,103.16,103.17,103.14,103.15,166200000.0
2008-07-14 05:54:00,103.15,103.17,103.14,103.16,254400000.0
2008-07-14 05:55:00,103.15,103.16,103.13,103.15,212300000.0
2008-07-14 05:56:00,103.15,103.17,103.15,103.15,108100000.0
2008-07-14 05:57:00,103.15,103.15,103.14,103.15,139600000.0
2008-07-14 05:58:00,103.15,103.15,103.12,103.13,144300000.0
2008-07-14 05:59:00,103.13,103.14,103.125,103.13,184700000.0
2008-07-14 06:00:00,103.13,103.14,103.13,103.13,151100000.0
2008-07-14 06:01:00,103.13,103.13,103.12,103.12,22600000.0
2008-07-14 06:02:00,103.12,103.13,103.12,103.13,61000000.0
2008-07-14 06:03:00,103.13,103.16,103.13,103.145,21300000.0
2008-07-14 06:04:00,103.15,103.16,103.14,103.16,33600000.0
2008-07-14 06:05:00,103.16,103.16,103.125,103.13,43600000.0
2008-07-14 06:06:00,103.13,103.13,103.12,103.13,90500000.0
2008-07-14 06:07:00,103.12,103.13,103.12,103.12,39200000.0
2008-07-14 06:08:00,103.12,103.12,103.11,103.11,15400000.0
2008-07-14 06:09:00,103.11,103.11,103.095,103.1,297700000.0
2008-07-14 06:10:00,103.12,103.12,103.1,103.11,64200000.0
2008-07-14 06:11:00,103.11,103.12,103.11,103.11,68600000.0
2008-07-14 06:12:00,103.11,103.12,103.1,103.12,202100000.0
2008-07-14 06:13:00,103.12,103.13,103.12,103.12,131100000.0
2008-07-14 06:14:00,103.12,103.12,103.09,103.09,99400000.0
2008-07-14 06:15:00,103.09,103.1,103.09,103.09,269900000.0
2008-07-14 06:16:00,103.09,103.095,103.06,103.08,195000000.0
2008-07-14 06:17:00,103.08,103.08,103.07,103.07,105700000.0
2008-07-14 06:18:00,103.07,103.08,103.07,103.08,126300000.0
2008-07-14 06:19:00,103.08,103.08,103.06,103.06,142400000.0
2008-07-14 06:20:00,103.06,103.07,103.03,103.04,137400000.0
2008-07-14 06:21:00,103.05,103.05,103.04,103.04,71600000.0
2008-07-14 06:22:00,103.04,103.05,103.03,103.04,89900000.0
2008-07-14 06:23:00,103.04,103.07,103.02,103.07,295600000.0
2008-07-14 06:24:00,103.07,103.07,103.04,103.06,176700000.0
2008-07-14 06:25:00,103.06,103.06,103.05,103.06,55900000.0
2008-07-14 06:26:00,103.06,103.06,103.05,103.06,167600000.0
2008-07-14 06:27:00,103.06,103.06,103.03,103.03,73700000.0
2008-07-14 06:28:00,103.03,103.04,103.02,103.04,37000000.0
2008-07-14 06:29:00,103.04,103.04,103.02,103.03,46100000.0
2008-07-14 06:30:00,103.03,103.03,102.99,103.02,128800000.0
2008-07-14 06:31:00,103.02,103.03,103.02,103.03,23200000.0
2008-07-14 06:32:00,103.03,103.03,103.03,103.03,5200000.0
2008-07-14 06:33:00,103.03,103.04,103.02,103.02,29900000.0
2008-07-14 06:34:00,103.03,103.03,103.02,103.02,16900000.0
2008-07-14 06:35:00,103.01,103.01,103.01,103.01,2400000.0
2008-07-14 06:36:00,103.01,103.02,102.99,103.01,59100000.0
2008-07-14 06:37:00,103.0,103.01,102.99,102.995,82100000.0
2008-07-14 06:38:00,103.0,103.0,102.98,102.98,48400000.0
2008-07-14 06:39:00,102.98,102.99,102.98,102.99,21500000.0
2008-07-14 06:40:00,102.99,103.02,102.99,103.01,25300000.0
2008-07-14 06:41:00,103.02,103.02,103.01,103.01,20800000.0
2008-07-14 06:42:00,103.01,103.01,103.0,103.01,13200000.0
2008-07-14 06:43:00,103.02,103.04,103.02,103.04,6500000.0
2008-07-14 06:44:00,103.04,103.06,103.04,103.04,24700000.0
2008-07-14 06:45:00,103.04,103.04,103.02,103.02,138300000.0
2008-07-14 06:46:00,103.02,103.03,102.97,102.98,68500000.0
2008-07-14 06:47:00,102.98,103.0,102.97,103.0,63000000.0
2008-07-14 06:48:00,103.0,103.03,102.99,103.02,91800000.0
2008-07-14 06:49:00,103.02,103.04,103.02,103.04,57400000.0
2008-07-14 06:50:00,103.03,103.03,103.01,103.01,47800000.0
2008-07-14 06:51:00,103.01,103.02,103.01,103.02,11700000.0
2008-07-14 06:52:00,103.02,103.04,103.02,103.02,42000000.0
2008-07-14 06:53:00,103.02,103.02,103.02,103.02,43900000.0
2008-07-14 06:54:00,103.02,103.04,103.02,103.04,39800000.0
2008-07-14 06:55:00,103.04,103.04,103.04,103.04,11700000.0
2008-07-14 06:56:00,103.05,103.05,103.03,103.03,34400000.0
2008-07-14 06:57:00,103.03,103.03,103.02,103.03,21200000.0
2008-07-14 06:58:00,103.02,103.03,103.02,103.03,36800000.0
2008-07-14 06:59:00,103.03,103.06,103.03,103.04,38100000.0
2008-07-14 07:00:00,103.04,103.06,103.04,103.04,39200000.0
2008-07-14 07:01:00,103.04,103.05,103.04,103.05,3700000.0
2008-07-14 07:02:00,103.045,103.05,103.04,103.05,69600000.0
2008-07-14 07:03:00,103.05,103.06,103.045,103.05,103600000.0
2008-07-14 07:04:00,103.04,103.06,103.04,103.05,44600000.0
2008-07-14 07:05:00,103.05,103.05,103.05,103.05,3900000.0
2008-07-14 07:06:00,103.04,103.05,103.04,103.05,20800000.0
2008-07-14 07:07:00,103.05,103.05,103.04,103.05,10400000.0
2008-07-14 07:08:00,103.06,103.06,103.05,103.05,18000000.0
2008-07-14 07:09:00,103.06,103.06,103.05,103.06,18700000.0
2008-07-14 07:10:00,103.009,103.056,102.991,103.02,56700000.0
2008-07-14 07:11:00,103.05,103.07,103.05,103.07,14100000.0
2008-07-14 07:12:00,103.07,103.08,103.06,103.08,14100000.0
2008-07-14 07:13:00,103.09,103.1,103.07,103.07,62200000.0
2008-07-14 07:14:00,103.07,103.08,103.06,103.07,43600000.0
2008-07-14 07:15:00,103.08,103.08,103.06,103.07,31200000.0
2008-07-14 07:16:00,103.07,103.11,103.05,103.08,226900000.0
2008-07-14 07:17:00,103.08,103.08,103.06,103.08,67700000.0
2008-07-14 07:18:00,103.08,103.08,103.07,103.07,10400000.0
2008-07-14 07:19:00,103.07,103.08,103.04,103.08,91500000.0
2008-07-14 07:20:00,103.09,103.11,103.07,103.1,75700000.0
2008-07-14 07:21:00,103.1,103.12,103.09,103.09,39600000.0
2008-07-14 07:22:00,103.08,103.09,103.08,103.08,30300000.0
2008-07-14 07:23:00,103.08,103.09,103.045,103.05,108700000.0
2008-07-14 07:24:00,103.04,103.06,103.02,103.03,37900000.0
2008-07-14 07:25:00,103.03,103.07,103.02,103.06,83200000.0
2008-07-14 07:26:00,103.07,103.08,103.05,103.05,40100000.0
2008-07-14 07:27:00,103.05,103.06,103.05,103.06,47900000.0
2008-07-14 07:28:00,103.06,103.07,103.04,103.04,37100000.0
2008-07-14 07:29:00,103.05,103.07,103.03,103.03,65000000.0
2008-07-14 07:30:00,103.03,103.03,103.0,103.03,58700000.0
2008-07-14 07:31:00,103.02,103.04,103.02,103.03,52000000.0
2008-07-14 07:32:00,103.03,103.08,103.03,103.08,99500000.0
2008-07-14 07:33:00,103.08,103.13,103.07,103.12,53500000.0
2008-07-14 07:34:00,103.13,103.13,103.08,103.09,173000000.0
2008-07-14 07:35:00,103.09,103.11,103.06,103.11,129800000.0
2008-07-14 07:36:00,103.1,103.11,103.08,103.11,140500000.0
2008-07-14 07:37:00,103.11,103.12,103.09,103.12,79100000.0
2008-07-14 07:38:00,103.12,103.13,103.11,103.12,95800000.0
2008-07-14 07:39:00,103.11,103.15,103.11,103.13,44800000.0
2008-07-14 07:40:00,103.14,103.14,103.13,103.13,53700000.0
2008-07-14 07:41:00,103.13,103.14,103.1,103.11,87700000.0
2008-07-14 07:42:00,103.1,103.11,103.08,103.11,106300000.0
2008-07-14 07:43:00,103.11,103.16,103.1,103.14,168100000.0
2008-07-14 07:44:00,103.13,103.14,103.11,103.14,100400000.0
2008-07-14 07:45:00,103.14,103.16,103.13,103.13,41800000.0
2008-07-14 07:46:00,103.13,103.15,103.12,103.13,44400000.0
2008-07-14 07:47:00,103.13,103.16,103.13,103.16,33300000.0
2008-07-14 07:48:00,103.16,103.17,103.15,103.17,75600000.0
2008-07-14 07:49:00,103.18,103.18,103.155,103.18,66700000.0
2008-07-14 07:50:00,103.19,103.19,103.15,103.16,68800000.0
2008-07-14 07:51:00,103.15,103.16,103.15,103.15,58200000.0
2008-07-14 07:52:00,103.15,103.16,103.12,103.14,163200000.0
2008-07-14 07:53:00,103.14,103.15,103.12,103.13,94700000.0
2008-07-14 07:54:00,103.13,103.15,103.13,103.14,106100000.0
2008-07-14 07:55:00,103.13,103.16,103.13,103.14,118000000.0
2008-07-14 07:56:00,103.14,103.16,103.14,103.15,160700000.0
2008-07-14 07:57:00,103.15,103.18,103.15,103.18,77600000.0
2008-07-14 07:58:00,103.17,103.17,103.14,103.16,102300000.0
2008-07-14 07:59:00,103.15,103.18,103.14,103.17,166000000.0
2008-07-14 08:00:00,103.17,103.19,103.16,103.16,142300000.0
2008-07-14 08:01:00,103.17,103.19,103.17,103.19,21100000.0
2008-07-14 08:02:00,103.18,103.19,103.16,103.16,162500000.0
2008-07-14 08:03:00,103.16,103.16,103.13,103.13,239000000.0
2008-07-14 08:04:00,103.125,103.14,103.09,103.135,113700000.0
2008-07-14 08:05:00,103.135,103.15,103.13,103.14,182100000.0
2008-07-14 08:06:00,103.14,103.17,103.14,103.17,73600000.0
2008-07-14 08:07:00,103.17,103.19,103.16,103.19,35800000.0
2008-07-14 08:08:00,103.19,103.19,103.17,103.17,38800000.0
2008-07-14 08:09:00,103.16,103.19,103.16,103.19,86200000.0
2008-07-14 08:10:00,103.19,103.2,103.16,103.17,74800000.0
2008-07-14 08:11:00,103.16,103.19,103.16,103.18,82300000.0
2008-07-14 08:12:00,103.18,103.19,103.17,103.18,53000000.0
2008-07-14 08:13:00,103.18,103.19,103.14,103.15,149900000.0
2008-07-14 08:14:00,103.15,103.16,103.14,103.16,97800000.0
2008-07-14 08:15:00,103.16,103.17,103.16,103.16,44700000.0
2008-07-14 08:16:00,103.16,103.18,103.16,103.18,145600000.0
2008-07-14 08:17:00,103.19,103.2,103.16,103.18,184900000.0
2008-07-14 08:18:00,103.17,103.19,103.16,103.18,165900000.0
2008-07-14 08:19:00,103.18,103.21,103.175,103.19,128900000.0
2008-07-14 08:20:00,103.19,103.19,103.165,103.19,50500000.0
2008-07-14 08:21:00,103.19,103.19,103.17,103.19,43900000.0
2008-07-14 08:22:00,103.19,103.2,103.17,103.18,109100000.0
2008-07-14 08:23:00,103.18,103.19,103.18,103.19,45600000.0
2008-07-14 08:24:00,103.19,103.19,103.17,103.17,104900000.0
2008-07-14 08:25:00,103.17,103.18,103.16,103.165,55900000.0
2008-07-14 08:26:00,103.165,103.19,103.165,103.18,90300000.0
2008-07-14 08:27:00,103.18,103.18,103.15,103.15,39200000.0
2008-07-14 08:28:00,103.15,103.16,103.15,103.16,30200000.0
2008-07-14 08:29:00,103.16,103.16,103.15,103.15,28600000.0
2008-07-14 08:30:00,103.14,103.145,103.13,103.14,195500000.0
2008-07-14 08:31:00,103.14,103.18,103.13,103.17,78500000.0
2008-07-14 08:32:00,103.17,103.19,103.16,103.19,116500000.0
2008-07-14 08:33:00,103.18,103.2,103.16,103.19,118300000.0
2008-07-14 08:34:00,103.19,103.19,103.16,103.18,194500000.0
2008-07-14 08:35:00,103.18,103.21,103.17,103.19,216400000.0
2008-07-14 08:36:00,103.19,103.21,103.16,103.19,227600000.0
2008-07-14 08:37:00,103.19,103.24,103.16,103.19,307300000.0
2008-07-14 08:38:00,103.19,103.23,103.18,103.18,290200000.0
2008-07-14 08:39:00,103.18,103.18,103.15,103.15,200000000.0
2008-07-14 08:40:00,103.15,103.17,103.14,103.17,222700000.0
2008-07-14 08:41:00,103.17,103.18,103.16,103.16,84500000.0
2008-07-14 08:42:00,103.16,103.175,103.16,103.16,23000000.0
2008-07-14 08:43:00,103.16,103.22,103.14,103.21,341600000.0
2008-07-14 08:44:00,103.2,103.2,103.16,103.16,522000000.0
2008-07-14 08:45:00,103.17,103.18,103.16,103.17,156900000.0
2008-07-14 08:46:00,103.17,103.23,103.17,103.17,516900000.0
2008-07-14 08:47:00,103.175,103.2,103.175,103.2,183600000.0
2008-07-14 08:48:00,103.19,103.22,103.19,103.22,60500000.0
2008-07-14 08:49:00,103.22,103.26,103.21,103.22,626200000.0
2008-07-14 08:50:00,103.22,103.24,103.21,103.23,106800000.0
2008-07-14 08:51:00,103.23,103.23,103.2,103.21,167600000.0
2008-07-14 08:52:00,103.21,103.23,103.2,103.21,248900000.0
2008-07-14 08:53:00,103.22,103.22,103.19,103.2,160300000.0
2008-07-14 08:54:00,103.2,103.22,103.19,103.21,146100000.0
2008-07-14 08:55:00,103.21,103.22,103.19,103.22,162600000.0
2008-07-14 08:56:00,103.22,103.25,103.21,103.23,173800000.0
2008-07-14 08:57:00,103.23,103.265,103.23,103.24,272900000.0
2008-07-14 08:58:00,103.24,103.29,103.22,103.23,267600000.0
2008-07-14 08:59:00,103.22,103.26,103.22,103.22,237600000.0
2008-07-14 09:00:00,103.22,103.27,103.22,103.26,304300000.0
2008-07-14 09:01:00,103.26,103.29,103.26,103.27,142700000.0
2008-07-14 09:02:00,103.27,103.29,103.26,103.27,262300000.0
2008-07-14 09:03:00,103.27,103.28,103.25,103.25,232200000.0
2008-07-14 09:04:00,103.25,103.27,103.22,103.26,304600000.0
2008-07-14 09:05:00,103.26,103.27,103.21,103.22,246400000.0
2008-07-14 09:06:00,103.22,103.24,103.22,103.23,193000000.0
2008-07-14 09:07:00,103.23,103.25,103.2,103.21,151300000.0
2008-07-14 09:08:00,103.21,103.22,103.16,103.18,209200000.0
2008-07-14 09:09:00,103.17,103.18,103.13,103.14,341600000.0
2008-07-14 09:10:00,103.14,103.16,103.14,103.15,245000000.0
2008-07-14 09:11:00,103.15,103.18,103.15,103.17,260600000.0
2008-07-14 09:12:00,103.17,103.22,103.17,103.18,481000000.0
2008-07-14 09:13:00,103.18,103.2,103.17,103.18,205800000.0
2008-07-14 09:14:00,103.18,103.19,103.17,103.17,85100000.0
2008-07-14 09:15:00,103.18,103.18,103.14,103.18,305700000.0
2008-07-14 09:16:00,103.18,103.19,103.16,103.19,256500000.0
2008-07-14 09:17:00,103.19,103.23,103.19,103.2,137000000.0
2008-07-14 09:18:00,103.2,103.2,103.17,103.2,239100000.0
2008-07-14 09:19:00,103.2,103.2,103.18,103.185,209700000.0
2008-07-14 09:20:00,103.185,103.19,103.145,103.16,118200000.0
2008-07-14 09:21:00,103.16,103.16,103.115,103.13,281000000.0
2008-07-14 09:22:00,103.13,103.16,103.115,103.13,375200000.0
2008-07-14 09:23:00,103.13,103.17,103.13,103.16,116800000.0
2008-07-14 09:24:00,103.16,103.18,103.15,103.18,63600000.0
2008-07-14 09:25:00,103.18,103.21,103.14,103.2,291900000.0
2008-07-14 09:26:00,103.2,103.22,103.185,103.205,259600000.0
2008-07-14 09:27:00,103.21,103.23,103.205,103.23,82700000.0
2008-07-14 09:28:00,103.23,103.23,103.18,103.19,176200000.0
2008-07-14 09:29:00,103.19,103.22,103.185,103.21,147600000.0
2008-07-14 09:30:00,103.22,103.24,103.2,103.21,210100000.0
2008-07-14 09:31:00,103.21,103.225,103.2,103.2,95000000.0
2008-07-14 09:32:00,103.2,103.2,103.15,103.16,119400000.0
2008-07-14 09:33:00,103.16,103.18,103.16,103.18,98500000.0
2008-07-14 09:34:00,103.18,103.18,103.16,103.17,66100000.0
2008-07-14 09:35:00,103.17,103.18,103.17,103.17,35100000.0
2008-07-14 09:36:00,103.17,103.19,103.17,103.17,101500000.0
2008-07-14 09:37:00,103.17,103.17,103.15,103.17,72200000.0
2008-07-14 09:38:00,103.17,103.19,103.17,103.18,61700000.0
2008-07-14 09:39:00,103.175,103.18,103.16,103.16,99700000.0
2008-07-14 09:40:00,103.16,103.18,103.16,103.16,55800000.0
2008-07-14 09:41:00,103.16,103.17,103.15,103.15,110200000.0
2008-07-14 09:42:00,103.15,103.16,103.14,103.14,37000000.0
2008-07-14 09:43:00,103.15,103.16,103.14,103.16,42600000.0
2008-07-14 09:44:00,103.16,103.16,103.14,103.155,43600000.0
2008-07-14 09:45:00,103.15,103.15,103.13,103.14,65300000.0
2008-07-14 09:46:00,103.14,103.185,103.125,103.185,118700000.0
2008-07-14 09:47:00,103.18,103.18,103.15,103.155,118100000.0
2008-07-14 09:48:00,103.15,103.16,103.1,103.11,80700000.0
2008-07-14 09:49:00,103.11,103.14,103.11,103.13,64200000.0
2008-07-14 09:50:00,103.13,103.15,103.13,103.13,67100000.0
2008-07-14 09:51:00,103.12,103.12,103.09,103.1,60600000.0
2008-07-14 09:52:00,103.1,103.11,103.065,103.1,93200000.0
2008-07-14 09:53:00,103.11,103.14,103.1,103.14,73100000.0
2008-07-14 09:54:00,103.14,103.14,103.12,103.13,64000000.0
2008-07-14 09:55:00,103.12,103.12,103.09,103.09,107200000.0
2008-07-14 09:56:00,103.09,103.1,103.085,103.1,80300000.0
2008-07-14 09:57:00,103.1,103.12,103.09,103.12,51400000.0
2008-07-14 09:58:00,103.12,103.14,103.12,103.13,41700000.0
2008-07-14 09:59:00,103.12,103.14,103.1,103.135,131800000.0
2008-07-14 10:00:00,103.14,103.15,103.13,103.15,67700000.0
2008-07-14 10:01:00,103.15,103.15,103.14,103.15,37000000.0
2008-07-14 10:02:00,103.15,103.17,103.14,103.16,101300000.0
2008-07-14 10:03:00,103.16,103.16,103.105,103.13,163200000.0
2008-07-14 10:04:00,103.14,103.18,103.14,103.16,103300000.0
2008-07-14 10:05:00,103.16,103.18,103.16,103.18,131800000.0
2008-07-14 10:06:00,103.18,103.19,103.16,103.18,71300000.0
2008-07-14 10:07:00,103.19,103.2,103.18,103.19,74400000.0
2008-07-14 10:08:00,103.19,103.19,103.15,103.175,205200000.0
2008-07-14 10:09:00,103.175,103.21,103.17,103.205,140400000.0
2008-07-14 10:10:00,103.22,103.235,103.19,103.195,102000000.0
2008-07-14 10:11:00,103.2,103.235,103.2,103.205,203100000.0
2008-07-14 10:12:00,103.2,103.25,103.19,103.23,234400000.0
2008-07-14 10:13:00,103.235,103.25,103.23,103.24,75100000.0
2008-07-14 10:14:00,103.24,103.25,103.23,103.24,125300000.0
2008-07-14 10:15:00,103.24,103.3,103.24,103.3,127900000.0
2008-07-14 10:16:00,103.29,103.3,103.25,103.26,317100000.0
2008-07-14 10:17:00,103.26,103.29,103.24,103.28,117600000.0
2008-07-14 10:18:00,103.28,103.28,103.27,103.28,124100000.0
2008-07-14 10:19:00,103.28,103.28,103.25,103.27,114900000.0
2008-07-14 10:20:00,103.27,103.27,103.21,103.21,226100000.0
2008-07-14 10:21:00,103.21,103.23,103.205,103.22,138700000.0
2008-07-14 10:22:00,103.225,103.235,103.22,103.225,94800000.0
2008-07-14 10:23:00,103.23,103.25,103.225,103.25,118300000.0
2008-07-14 10:24:00,103.24,103.245,103.21,103.21,83900000.0
2008-07-14 10:25:00,103.21,103.25,103.2,103.24,125000000.0
2008-07-14 10:26:00,103.24,103.25,103.24,103.24,57600000.0
2008-07-14 10:27:00,103.24,103.265,103.24,103.26,89100000.0
2008-07-14 10:28:00,103.26,103.26,103.22,103.22,154100000.0
2008-07-14 10:29:00,103.215,103.24,103.2,103.21,171900000.0
2008-07-14 10:30:00,103.21,103.23,103.2,103.22,115600000.0
2008-07-14 10:31:00,103.22,103.23,103.21,103.23,159900000.0
2008-07-14 10:32:00,103.23,103.24,103.23,103.23,77000000.0
2008-07-14 10:33:00,103.23,103.23,103.18,103.18,119100000.0
2008-07-14 10:34:00,103.19,103.21,103.18,103.18,85600000.0
2008-07-14 10:35:00,103.185,103.22,103.185,103.22,121300000.0
2008-07-14 10:36:00,103.22,103.25,103.21,103.24,62800000.0
2008-07-14 10:37:00,103.24,103.26,103.24,103.24,58500000.0
2008-07-14 10:38:00,103.24,103.24,103.215,103.22,51800000.0
2008-07-14 10:39:00,103.22,103.23,103.22,103.22,46300000.0
2008-07-14 10:40:00,103.22,103.25,103.22,103.23,182000000.0
2008-07-14 10:41:00,103.23,103.24,103.19,103.225,279200000.0
2008-07-14 10:42:00,103.225,103.235,103.215,103.23,85500000.0
2008-07-14 10:43:00,103.23,103.25,103.225,103.24,56700000.0
2008-07-14 10:44:00,103.24,103.25,103.22,103.22,91100000.0
2008-07-14 10:45:00,103.22,103.245,103.215,103.24,79200000.0
2008-07-14 10:46:00,103.24,103.25,103.23,103.24,125700000.0
2008-07-14 10:47:00,103.235,103.25,103.23,103.24,111600000.0
2008-07-14 10:48:00,103.235,103.24,103.23,103.24,37100000.0
2008-07-14 10:49:00,103.24,103.26,103.185,103.195,119300000.0
2008-07-14 10:50:00,103.2,103.29,103.2,103.24,192300000.0
2008-07-14 10:51:00,103.24,103.26,103.24,103.25,129600000.0
2008-07-14 10:52:00,103.24,103.26,103.22,103.25,88600000.0
2008-07-14 10:53:00,103.25,103.25,103.24,103.24,38800000.0
2008-07-14 10:54:00,103.24,103.255,103.24,103.255,61900000.0
2008-07-14 10:55:00,103.26,103.27,103.26,103.27,44300000.0
2008-07-14 10:56:00,103.26,103.26,103.24,103.25,33100000.0
2008-07-14 10:57:00,103.24,103.24,103.215,103.22,47400000.0
2008-07-14 10:58:00,103.22,103.23,103.21,103.22,162800000.0
2008-07-14 10:59:00,103.22,103.22,103.2,103.2,148200000.0
2008-07-14 11:00:00,103.2,103.21,103.16,103.16,169400000.0
2008-07-14 11:01:00,103.16,103.2,103.16,103.18,90100000.0
2008-07-14 11:02:00,103.18,103.2,103.17,103.18,115600000.0
2008-07-14 11:03:00,103.18,103.18,103.14,103.15,120700000.0
2008-07-14 11:04:00,103.14,103.165,103.13,103.145,177100000.0
2008-07-14 11:05:00,103.15,103.155,103.14,103.15,102000000.0
2008-07-14 11:06:00,103.17,103.17,103.155,103.16,87600000.0
2008-07-14 11:07:00,103.165,103.24,103.16,103.23,173700000.0
2008-07-14 11:08:00,103.23,103.24,103.23,103.24,53700000.0
2008-07-14 11:09:00,103.24,103.24,103.2,103.22,159800000.0
2008-07-14 11:10:00,103.22,103.225,103.18,103.19,139200000.0
2008-07-14 11:11:00,103.19,103.19,103.17,103.18,49400000.0
2008-07-14 11:12:00,103.18,103.19,103.17,103.18,105500000.0
2008-07-14 11:13:00,103.18,103.22,103.18,103.21,87300000.0
2008-07-14 11:14:00,103.21,103.24,103.21,103.21,139900000.0
2008-07-14 11:15:00,103.21,103.225,103.19,103.2,154300000.0
2008-07-14 11:16:00,103.2,103.23,103.2,103.22,143800000.0
2008-07-14 11:17:00,103.22,103.235,103.215,103.23,44100000.0
2008-07-14 11:18:00,103.23,103.24,103.2,103.2,158800000.0
2008-07-14 11:19:00,103.2,103.23,103.2,103.22,59300000.0
2008-07-14 11:20:00,103.215,103.24,103.215,103.23,44600000.0
2008-07-14 11:21:00,103.23,103.24,103.205,103.205,102800000.0
2008-07-14 11:22:00,103.21,103.225,103.2,103.205,149900000.0
2008-07-14 11:23:00,103.21,103.23,103.205,103.23,56200000.0
2008-07-14 11:24:00,103.22,103.22,103.22,103.22,31400000.0
2008-07-14 11:25:00,103.22,103.22,103.18,103.185,96400000.0
2008-07-14 11:26:00,103.18,103.2,103.17,103.2,135300000.0
2008-07-14 11:27:00,103.205,103.21,103.19,103.2,99800000.0
2008-07-14 11:28:00,103.2,103.22,103.2,103.2,97200000.0
2008-07-14 11:29:00,103.2,103.265,103.2,103.24,192900000.0
2008-07-14 11:30:00,103.24,103.24,103.22,103.22,58600000.0
2008-07-14 11:31:00,103.21,103.22,103.205,103.21,65500000.0
2008-07-14 11:32:00,103.215,103.22,103.2,103.22,29600000.0
2008-07-14 11:33:00,103.22,103.22,103.205,103.205,32500000.0
2008-07-14 11:34:00,103.205,103.235,103.205,103.23,81500000.0
2008-07-14 11:35:00,103.23,103.235,103.225,103.23,75400000.0
2008-07-14 11:36:00,103.23,103.23,103.215,103.22,80200000.0
2008-07-14 11:37:00,103.22,103.245,103.215,103.24,109300000.0
2008-07-14 11:38:00,103.24,103.245,103.24,103.24,40200000.0
2008-07-14 11:39:00,103.235,103.255,103.235,103.25,82100000.0
2008-07-14 11:40:00,103.245,103.25,103.24,103.24,29200000.0
2008-07-14 11:41:00,103.235,103.25,103.235,103.245,89800000.0
2008-07-14 11:42:00,103.24,103.255,103.24,103.245,109000000.0
2008-07-14 11:43:00,103.255,103.265,103.215,103.22,122200000.0
2008-07-14 11:44:00,103.22,103.22,103.21,103.215,74800000.0
2008-07-14 11:45:00,103.215,103.24,103.215,103.24,82000000.0
2008-07-14 11:46:00,103.24,103.27,103.235,103.24,146500000.0
2008-07-14 11:47:00,103.24,103.25,103.23,103.24,85300000.0
2008-07-14 11:48:00,103.24,103.245,103.22,103.23,112000000.0
2008-07-14 11:49:00,103.23,103.235,103.215,103.23,143600000.0
2008-07-14 11:50:00,103.23,103.24,103.23,103.24,46300000.0
2008-07-14 11:51:00,103.24,103.24,103.205,103.205,57000000.0
2008-07-14 11:52:00,103.205,103.23,103.205,103.225,52300000.0
2008-07-14 11:53:00,103.23,103.26,103.23,103.23,107100000.0
2008-07-14 11:54:00,103.23,103.25,103.23,103.24,93100000.0
2008-07-14 11:55:00,103.245,103.255,103.225,103.225,85400000.0
2008-07-14 11:56:00,103.23,103.235,103.225,103.23,63900000.0
2008-07-14 11:57:00,103.23,103.28,103.23,103.255,141900000.0
2008-07-14 11:58:00,103.255,103.265,103.25,103.265,61100000.0
2008-07-14 11:59:00,103.265,103.3,103.255,103.28,158100000.0
2008-07-14 12:00:00,103.285,103.31,103.275,103.28,136600000.0
2008-07-14 12:01:00,103.28,103.31,103.28,103.31,55100000.0
2008-07-14 12:02:00,103.31,103.325,103.31,103.315,75900000.0
2008-07-14 12:03:00,103.315,103.315,103.28,103.29,114700000.0
2008-07-14 12:04:00,103.29,103.3,103.285,103.3,58600000.0
2008-07-14 12:05:00,103.3,103.3,103.28,103.29,30700000.0
2008-07-14 12:06:00,103.29,103.29,103.275,103.285,91500000.0
2008-07-14 12:07:00,103.29,103.3,103.285,103.295,67800000.0
2008-07-14 12:08:00,103.295,103.305,103.28,103.3,157200000.0
2008-07-14 12:09:00,103.295,103.35,103.295,103.33,207300000.0
2008-07-14 12:10:00,103.33,103.34,103.27,103.275,234400000.0
2008-07-14 12:11:00,103.275,103.29,103.25,103.29,229800000.0
2008-07-14 12:12:00,103.29,103.315,103.29,103.3,55600000.0
2008-07-14 12:13:00,103.295,103.305,103.28,103.295,109400000.0
2008-07-14 12:14:00,103.3,103.31,103.275,103.31,101200000.0
2008-07-14 12:15:00,103.305,103.31,103.285,103.29,59000000.0
2008-07-14 12:16:00,103.29,103.29,103.27,103.27,47100000.0
2008-07-14 12:17:00,103.275,103.275,103.25,103.25,70800000.0
2008-07-14 12:18:00,103.26,103.27,103.25,103.255,111600000.0
2008-07-14 12:19:00,103.255,103.285,103.255,103.285,43700000.0
2008-07-14 12:20:00,103.285,103.33,103.275,103.305,130500000.0
2008-07-14 12:21:00,103.305,103.325,103.295,103.295,157800000.0
2008-07-14 12:22:00,103.29,103.295,103.245,103.27,119600000.0
2008-07-14 12:23:00,103.27,103.28,103.25,103.26,155900000.0
2008-07-14 12:24:00,103.25,103.26,103.235,103.24,112100000.0
2008-07-14 12:25:00,103.235,103.26,103.23,103.255,148200000.0
2008-07-14 12:26:00,103.25,103.255,103.245,103.255,31000000.0
2008-07-14 12:27:00,103.25,103.26,103.24,103.26,34500000.0
2008-07-14 12:28:00,103.255,103.29,103.255,103.28,157500000.0
2008-07-14 12:29:00,103.28,103.34,103.28,103.315,163900000.0
2008-07-14 12:30:00,103.32,103.335,103.315,103.325,128100000.0
2008-07-14 12:31:00,103.325,103.325,103.31,103.315,66000000.0
2008-07-14 12:32:00,103.32,103.34,103.31,103.31,166800000.0
2008-07-14 12:33:00,103.31,103.32,103.31,103.32,83900000.0
2008-07-14 12:34:00,103.32,103.35,103.32,103.35,119500000.0
2008-07-14 12:35:00,103.35,103.35,103.325,103.33,67300000.0
2008-07-14 12:36:00,103.34,103.35,103.33,103.33,52400000.0
2008-07-14 12:37:00,103.33,103.33,103.31,103.315,50500000.0
2008-07-14 12:38:00,103.315,103.315,103.31,103.31,5900000.0
2008-07-14 12:39:00,103.31,103.31,103.3,103.3,16900000.0
2008-07-14 12:40:00,103.3,103.3,103.275,103.3,89000000.0
2008-07-14 12:41:00,103.3,103.31,103.3,103.3,26200000.0
2008-07-14 12:42:00,103.3,103.31,103.28,103.31,73200000.0
2008-07-14 12:43:00,103.31,103.31,103.285,103.305,78600000.0
2008-07-14 12:44:00,103.31,103.32,103.29,103.31,99500000.0
2008-07-14 12:45:00,103.31,103.31,103.3,103.31,57500000.0
2008-07-14 12:46:00,103.305,103.335,103.305,103.32,38700000.0
2008-07-14 12:47:00,103.32,103.35,103.32,103.34,71600000.0
2008-07-14 12:48:00,103.34,103.35,103.33,103.35,84100000.0
2008-07-14 12:49:00,103.34,103.35,103.32,103.325,70800000.0
2008-07-14 12:50:00,103.33,103.345,103.325,103.33,31100000.0
2008-07-14 12:51:00,103.33,103.36,103.32,103.35,72000000.0
2008-07-14 12:52:00,103.35,103.355,103.32,103.32,101300000.0
2008-07-14 12:53:00,103.32,103.36,103.315,103.35,113700000.0
2008-07-14 12:54:00,103.35,103.355,103.3,103.31,124100000.0
2008-07-14 12:55:00,103.305,103.31,103.28,103.29,51300000.0
2008-07-14 12:56:00,103.29,103.29,103.28,103.29,64000000.0
2008-07-14 12:57:00,103.29,103.3,103.29,103.29,56000000.0
2008-07-14 12:58:00,103.29,103.31,103.29,103.31,76800000.0
2008-07-14 12:59:00,103.31,103.31,103.29,103.29,132600000.0
2008-07-14 13:00:00,103.295,103.32,103.285,103.3,139900000.0
2008-07-14 13:01:00,103.3,103.34,103.29,103.34,126500000.0
2008-07-14 13:02:00,103.34,103.35,103.32,103.33,111100000.0
2008-07-14 13:03:00,103.33,103.33,103.3,103.32,80900000.0
2008-07-14 13:04:00,103.32,103.34,103.31,103.33,63400000.0
2008-07-14 13:05:00,103.33,103.33,103.28,103.3,90800000.0
2008-07-14 13:06:00,103.3,103.34,103.29,103.34,124900000.0
2008-07-14 13:07:00,103.34,103.35,103.33,103.34,58200000.0
2008-07-14 13:08:00,103.34,103.35,103.34,103.34,17300000.0
2008-07-14 13:09:00,103.34,103.35,103.26,103.28,155700000.0
2008-07-14 13:10:00,103.28,103.32,103.28,103.32,78200000.0
2008-07-14 13:11:00,103.32,103.32,103.31,103.31,52200000.0
2008-07-14 13:12:00,103.31,103.33,103.305,103.31,103700000.0
2008-07-14 13:13:00,103.31,103.31,103.28,103.29,66900000.0
2008-07-14 13:14:00,103.295,103.32,103.295,103.305,75400000.0
2008-07-14 13:15:00,103.305,103.34,103.3,103.305,190700000.0
2008-07-14 13:16:00,103.31,103.335,103.31,103.33,120200000.0
2008-07-14 13:17:00,103.33,103.34,103.32,103.32,97700000.0
2008-07-14 13:18:00,103.32,103.33,103.28,103.28,182000000.0
2008-07-14 13:19:00,103.28,103.34,103.28,103.34,144900000.0
2008-07-14 13:20:00,103.33,103.34,103.32,103.33,144100000.0
2008-07-14 13:21:00,103.33,103.33,103.31,103.315,82100000.0
2008-07-14 13:22:00,103.315,103.335,103.31,103.33,88200000.0
2008-07-14 13:23:00,103.33,103.34,103.32,103.34,79500000.0
2008-07-14 13:24:00,103.34,103.34,103.29,103.29,95200000.0
2008-07-14 13:25:00,103.29,103.31,103.29,103.305,33000000.0
2008-07-14 13:26:00,103.305,103.33,103.3,103.33,42200000.0
2008-07-14 13:27:00,103.33,103.33,103.31,103.32,108100000.0
2008-07-14 13:28:00,103.32,103.32,103.305,103.32,52500000.0
2008-07-14 13:29:00,103.32,103.32,103.3,103.305,86800000.0
2008-07-14 13:30:00,103.305,103.31,103.285,103.29,149800000.0
2008-07-14 13:31:00,103.29,103.295,103.275,103.285,93800000.0
2008-07-14 13:32:00,103.29,103.3,103.255,103.3,118700000.0
2008-07-14 13:33:00,103.295,103.295,103.275,103.275,63200000.0
2008-07-14 13:34:00,103.28,103.3,103.28,103.3,59800000.0
2008-07-14 13:35:00,103.3,103.3,103.28,103.29,80300000.0
2008-07-14 13:36:00,103.29,103.315,103.28,103.315,124500000.0
2008-07-14 13:37:00,103.31,103.33,103.3,103.33,121300000.0
2008-07-14 13:38:00,103.33,103.33,103.31,103.325,45000000.0
2008-07-14 13:39:00,103.325,103.345,103.285,103.285,122600000.0
2008-07-14 13:40:00,103.29,103.3,103.27,103.3,90000000.0
2008-07-14 13:41:00,103.3,103.3,103.27,103.27,102500000.0
2008-07-14 13:42:00,103.27,103.31,103.27,103.3,125800000.0
2008-07-14 13:43:00,103.3,103.31,103.3,103.31,95700000.0
2008-07-14 13:44:00,103.31,103.32,103.3,103.31,43500000.0
2008-07-14 13:45:00,103.31,103.32,103.31,103.32,51200000.0
2008-07-14 13:46:00,103.32,103.33,103.32,103.32,58800000.0
2008-07-14 13:47:00,103.32,103.35,103.32,103.34,169400000.0
2008-07-14 13:48:00,103.34,103.34,103.31,103.315,121500000.0
2008-07-14 13:49:00,103.32,103.34,103.305,103.305,132300000.0
2008-07-14 13:50:00,103.305,103.36,103.3,103.35,189200000.0
2008-07-14 13:51:00,103.355,103.36,103.33,103.33,138600000.0
2008-07-14 13:52:00,103.34,103.34,103.325,103.325,43700000.0
2008-07-14 13:53:00,103.325,103.34,103.315,103.33,42800000.0
2008-07-14 13:54:00,103.325,103.335,103.325,103.335,17700000.0
2008-07-14 13:55:00,103.34,103.355,103.34,103.34,148400000.0
2008-07-14 13:56:00,103.345,103.345,103.33,103.34,91400000.0
2008-07-14 13:57:00,103.34,103.355,103.335,103.34,114500000.0
2008-07-14 13:58:00,103.34,103.38,103.335,103.38,127200000.0
2008-07-14 13:59:00,103.38,103.4,103.36,103.39,203100000.0
2008-07-14 14:00:00,103.39,103.395,103.37,103.38,165700000.0
2008-07-14 14:01:00,103.38,103.43,103.38,103.43,92000000.0
2008-07-14 14:02:00,103.42,103.44,103.4,103.42,86900000.0
2008-07-14 14:03:00,103.42,103.43,103.385,103.395,140900000.0
2008-07-14 14:04:00,103.39,103.4,103.38,103.38,100700000.0
2008-07-14 14:05:00,103.39,103.4,103.38,103.395,55500000.0
2008-07-14 14:06:00,103.39,103.395,103.38,103.38,25400000.0
2008-07-14 14:07:00,103.38,103.39,103.38,103.39,14000000.0
2008-07-14 14:08:00,103.385,103.41,103.38,103.41,61800000.0
2008-07-14 14:09:00,103.41,103.41,103.38,103.38,60800000.0
2008-07-14 14:10:00,103.39,103.39,103.37,103.38,26000000.0
2008-07-14 14:11:00,103.38,103.39,103.38,103.39,23300000.0
2008-07-14 14:12:00,103.39,103.41,103.39,103.4,62800000.0
2008-07-14 14:13:00,103.4,103.41,103.39,103.39,23000000.0
2008-07-14 14:14:00,103.39,103.39,103.36,103.37,124200000.0
2008-07-14 14:15:00,103.37,103.37,103.35,103.36,83600000.0
2008-07-14 14:16:00,103.37,103.37,103.35,103.36,99400000.0
2008-07-14 14:17:00,103.36,103.36,103.315,103.33,98500000.0
2008-07-14 14:18:00,103.33,103.36,103.33,103.34,59200000.0
2008-07-14 14:19:00,103.335,103.34,103.32,103.34,85600000.0
2008-07-14 14:20:00,103.345,103.36,103.33,103.33,120100000.0
2008-07-14 14:21:00,103.33,103.34,103.31,103.32,100900000.0
2008-07-14 14:22:00,103.31,103.32,103.28,103.3,137600000.0
2008-07-14 14:23:00,103.29,103.3,103.26,103.26,120300000.0
2008-07-14 14:24:00,103.26,103.28,103.24,103.26,165600000.0
2008-07-14 14:25:00,103.26,103.29,103.25,103.29,171600000.0
2008-07-14 14:26:00,103.29,103.31,103.29,103.3,55500000.0
2008-07-14 14:27:00,103.3,103.3,103.28,103.28,129900000.0
2008-07-14 14:28:00,103.28,103.35,103.265,103.335,119900000.0
2008-07-14 14:29:00,103.345,103.36,103.32,103.34,57300000.0
2008-07-14 14:30:00,103.34,103.38,103.34,103.37,123300000.0
2008-07-14 14:31:00,103.38,103.38,103.335,103.37,174400000.0
2008-07-14 14:32:00,103.365,103.37,103.33,103.34,156100000.0
2008-07-14 14:33:00,103.345,103.38,103.345,103.365,109300000.0
2008-07-14 14:34:00,103.375,103.375,103.355,103.36,101700000.0
2008-07-14 14:35:00,103.36,103.37,103.35,103.36,66200000.0
2008-07-14 14:36:00,103.35,103.36,103.34,103.36,76000000.0
2008-07-14 14:37:00,103.355,103.37,103.35,103.37,82500000.0
2008-07-14 14:38:00,103.37,103.37,103.34,103.35,92700000.0
2008-07-14 14:39:00,103.35,103.38,103.32,103.38,152100000.0
2008-07-14 14:40:00,103.38,103.38,103.37,103.37,36500000.0
2008-07-14 14:41:00,103.375,103.4,103.36,103.4,47800000.0
2008-07-14 14:42:00,103.39,103.41,103.37,103.385,76400000.0
2008-07-14 14:43:00,103.38,103.4,103.375,103.38,94300000.0
2008-07-14 14:44:00,103.375,103.39,103.36,103.37,80900000.0
2008-07-14 14:45:00,103.37,103.37,103.33,103.335,148800000.0
2008-07-14 14:46:00,103.33,103.41,103.33,103.38,173200000.0
2008-07-14 14:47:00,103.39,103.43,103.39,103.41,169200000.0
2008-07-14 14:48:00,103.41,103.42,103.38,103.38,203700000.0
2008-07-14 14:49:00,103.38,103.42,103.36,103.42,115300000.0
2008-07-14 14:50:00,103.42,103.44,103.41,103.42,133000000.0
2008-07-14 14:51:00,103.42,103.43,103.41,103.42,107900000.0
2008-07-14 14:52:00,103.42,103.43,103.39,103.42,113300000.0
2008-07-14 14:53:00,103.42,103.43,103.4,103.43,79900000.0
2008-07-14 14:54:00,103.43,103.44,103.38,103.39,167100000.0
2008-07-14 14:55:00,103.39,103.42,103.38,103.4,172400000.0
2008-07-14 14:56:00,103.4,103.42,103.39,103.4,145100000.0
2008-07-14 14:57:00,103.41,103.44,103.38,103.42,163600000.0
2008-07-14 14:58:00,103.42,103.44,103.41,103.43,175400000.0
2008-07-14 14:59:00,103.43,103.43,103.35,103.37,201205000.0
2008-07-14 15:00:00,103.37,103.38,103.34,103.36,123000000.0
2008-07-14 15:01:00,103.355,103.36,103.33,103.34,149500000.0
2008-07-14 15:02:00,103.34,103.37,103.33,103.34,95100000.0
2008-07-14 15:03:00,103.34,103.37,103.34,103.35,133000000.0
2008-07-14 15:04:00,103.35,103.38,103.35,103.38,85200000.0
2008-07-14 15:05:00,103.38,103.39,103.37,103.37,102000000.0
2008-07-14 15:06:00,103.37,103.4,103.355,103.39,92100000.0
2008-07-14 15:07:00,103.39,103.4,103.33,103.34,95500000.0
2008-07-14 15:08:00,103.35,103.36,103.31,103.32,85100000.0
2008-07-14 15:09:00,103.32,103.34,103.31,103.335,58800000.0
2008-07-14 15:10:00,103.34,103.37,103.33,103.36,136900000.0
2008-07-14 15:11:00,103.36,103.39,103.34,103.37,180000000.0
2008-07-14 15:12:00,103.37,103.37,103.35,103.37,97400000.0
2008-07-14 15:13:00,103.37,103.37,103.35,103.36,116500000.0
2008-07-14 15:14:00,103.365,103.38,103.33,103.33,113400000.0
2008-07-14 15:15:00,103.33,103.37,103.33,103.36,83900000.0
2008-07-14 15:16:00,103.36,103.38,103.34,103.36,137900000.0
2008-07-14 15:17:00,103.36,103.38,103.35,103.375,274300000.0
2008-07-14 15:18:00,103.38,103.41,103.36,103.36,108000000.0
2008-07-14 15:19:00,103.36,103.38,103.36,103.37,75400000.0
2008-07-14 15:20:00,103.37,103.38,103.34,103.34,117700000.0
2008-07-14 15:21:00,103.34,103.37,103.34,103.36,76000000.0
2008-07-14 15:22:00,103.36,103.36,103.31,103.32,155500000.0
2008-07-14 15:23:00,103.32,103.36,103.3,103.34,184600000.0
2008-07-14 15:24:00,103.34,103.36,103.34,103.36,55500000.0
2008-07-14 15:25:00,103.36,103.37,103.34,103.36,53100000.0
2008-07-14 15:26:00,103.36,103.36,103.34,103.35,57700000.0
2008-07-14 15:27:00,103.34,103.35,103.32,103.32,72400000.0
2008-07-14 15:28:00,103.32,103.37,103.315,103.355,104600000.0
2008-07-14 15:29:00,103.355,103.36,103.32,103.32,99500000.0
2008-07-14 15:30:00,103.325,103.36,103.32,103.345,189300000.0
2008-07-14 15:31:00,103.345,103.38,103.33,103.375,127500000.0
2008-07-14 15:32:00,103.37,103.395,103.37,103.375,90800000.0
2008-07-14 15:33:00,103.37,103.38,103.36,103.36,113600000.0
2008-07-14 15:34:00,103.36,103.38,103.33,103.36,142700000.0
2008-07-14 15:35:00,103.36,103.37,103.34,103.36,50000000.0
2008-07-14 15:36:00,103.355,103.37,103.32,103.34,199800000.0
2008-07-14 15:37:00,103.35,103.36,103.335,103.34,119200000.0
2008-07-14 15:38:00,103.34,103.34,103.3,103.3,92700000.0
2008-07-14 15:39:00,103.3,103.35,103.29,103.31,137500000.0
2008-07-14 15:40:00,103.31,103.32,103.29,103.32,103100000.0
2008-07-14 15:41:00,103.33,103.35,103.29,103.29,122500000.0
2008-07-14 15:42:00,103.28,103.31,103.24,103.31,195800000.0
2008-07-14 15:43:00,103.31,103.34,103.27,103.27,156300000.0
2008-07-14 15:44:00,103.27,103.28,103.23,103.27,209300000.0
2008-07-14 15:45:00,103.26,103.27,103.24,103.25,328390000.0
2008-07-14 15:46:00,103.25,103.28,103.22,103.24,413750000.0
2008-07-14 15:47:00,103.24,103.28,103.24,103.27,309500000.0
2008-07-14 15:48:00,103.26,103.26,103.22,103.25,224400000.0
2008-07-14 15:49:00,103.25,103.27,103.22,103.24,177200000.0
2008-07-14 15:50:00,103.24,103.26,103.22,103.24,127400000.0
2008-07-14 15:51:00,103.23,103.24,103.21,103.21,99900000.0
2008-07-14 15:52:00,103.21,103.22,103.16,103.18,245100000.0
2008-07-14 15:53:00,103.18,103.21,103.16,103.18,148400000.0
2008-07-14 15:54:00,103.18,103.21,103.18,103.2,114900000.0
2008-07-14 15:55:00,103.21,103.22,103.19,103.21,129100000.0
2008-07-14 15:56:00,103.22,103.22,103.14,103.15,217500000.0
2008-07-14 15:57:00,103.145,103.21,103.145,103.18,168200000.0
2008-07-14 15:58:00,103.18,103.2,103.16,103.19,161500000.0
2008-07-14 15:59:00,103.19,103.23,103.185,103.21,170200000.0
2008-07-14 16:00:00,103.21,103.22,103.16,103.22,201800000.0
2008-07-14 16:01:00,103.22,103.23,103.17,103.19,157500000.0
2008-07-14 16:02:00,103.19,103.19,103.12,103.12,181700000.0
2008-07-14 16:03:00,103.12,103.15,103.12,103.13,120000000.0
2008-07-14 16:04:00,103.13,103.19,103.11,103.185,216900000.0
2008-07-14 16:05:00,103.18,103.22,103.17,103.21,177100000.0
2008-07-14 16:06:00,103.21,103.24,103.2,103.215,211100000.0
2008-07-14 16:07:00,103.215,103.24,103.125,103.2,184700000.0
2008-07-14 16:08:00,103.2,103.22,103.18,103.18,168400000.0
2008-07-14 16:09:00,103.18,103.22,103.18,103.21,174300000.0
2008-07-14 16:10:00,103.21,103.22,103.17,103.195,257600000.0
2008-07-14 16:11:00,103.19,103.24,103.185,103.21,186200000.0
2008-07-14 16:12:00,103.21,103.22,103.18,103.22,186100000.0
2008-07-14 16:13:00,103.23,103.29,103.22,103.28,208700000.0
2008-07-14 16:14:00,103.28,103.29,103.25,103.28,139800000.0
2008-07-14 16:15:00,103.28,103.31,103.265,103.29,164100000.0
2008-07-14 16:16:00,103.29,103.32,103.28,103.31,129000000.0
2008-07-14 16:17:00,103.31,103.31,103.27,103.28,167100000.0
2008-07-14 16:18:00,103.275,103.31,103.25,103.27,148300000.0
2008-07-14 16:19:00,103.27,103.32,103.27,103.305,139200000.0
2008-07-14 16:20:00,103.3,103.31,103.28,103.29,121000000.0
2008-07-14 16:21:00,103.28,103.3,103.245,103.25,131500000.0
2008-07-14 16:22:00,103.25,103.27,103.22,103.23,160700000.0
2008-07-14 16:23:00,103.23,103.27,103.22,103.24,202900000.0
2008-07-14 16:24:00,103.24,103.25,103.195,103.2,112100000.0
2008-07-14 16:25:00,103.2,103.23,103.18,103.2,168000000.0
2008-07-14 16:26:00,103.2,103.2,103.15,103.15,181100000.0
2008-07-14 16:27:00,103.16,103.2,103.15,103.155,152700000.0
2008-07-14 16:28:00,103.155,103.17,103.14,103.17,236300000.0
2008-07-14 16:29:00,103.175,103.23,103.17,103.23,168800000.0
2008-07-14 16:30:00,103.23,103.27,103.22,103.27,160000000.0
2008-07-14 16:31:00,103.265,103.3,103.25,103.29,202000000.0
2008-07-14 16:32:00,103.29,103.34,103.29,103.305,290600000.0
2008-07-14 16:33:00,103.305,103.33,103.26,103.26,248900000.0
2008-07-14 16:34:00,103.26,103.31,103.245,103.29,182100000.0
2008-07-14 16:35:00,103.3,103.31,103.29,103.29,150800000.0
2008-07-14 16:36:00,103.29,103.33,103.29,103.3,145700000.0
2008-07-14 16:37:00,103.3,103.31,103.28,103.31,114000000.0
2008-07-14 16:38:00,103.31,103.33,103.26,103.295,179900000.0
2008-07-14 16:39:00,103.295,103.3,103.26,103.27,239100000.0
2008-07-14 16:40:00,103.27,103.27,103.23,103.27,151200000.0
2008-07-14 16:41:00,103.27,103.3,103.26,103.26,202500000.0
2008-07-14 16:42:00,103.27,103.28,103.2,103.21,211800000.0
2008-07-14 16:43:00,103.21,103.23,103.18,103.18,112800000.0
2008-07-14 16:44:00,103.18,103.24,103.18,103.23,106400000.0
2008-07-14 16:45:00,103.23,103.24,103.2,103.21,92200000.0
2008-07-14 16:46:00,103.2,103.24,103.2,103.23,140300000.0
2008-07-14 16:47:00,103.23,103.24,103.22,103.22,126100000.0
2008-07-14 16:48:00,103.22,103.24,103.22,103.24,122300000.0
2008-07-14 16:49:00,103.24,103.27,103.23,103.26,107800000.0
2008-07-14 16:50:00,103.27,103.33,103.26,103.32,131000000.0
2008-07-14 16:51:00,103.315,103.33,103.31,103.32,92200000.0
2008-07-14 16:52:00,103.32,103.34,103.31,103.315,64500000.0
2008-07-14 16:53:00,103.31,103.34,103.31,103.34,161300000.0
2008-07-14 16:54:00,103.33,103.36,103.33,103.34,105400000.0
2008-07-14 16:55:00,103.35,103.39,103.34,103.39,103400000.0
2008-07-14 16:56:00,103.4,103.42,103.38,103.38,155100000.0
2008-07-14 16:57:00,103.39,103.41,103.36,103.38,251700000.0
2008-07-14 16:58:00,103.37,103.4,103.355,103.39,210300000.0
2008-07-14 16:59:00,103.39,103.44,103.375,103.415,183500000.0
2008-07-14 17:00:00,103.42,103.44,103.4,103.43,150400000.0
2008-07-14 17:01:00,103.43,103.44,103.4,103.42,183000000.0
2008-07-14 17:02:00,103.42,103.42,103.39,103.4,192700000.0
2008-07-14 17:03:00,103.4,103.4,103.33,103.34,219600000.0
2008-07-14 17:04:00,103.335,103.35,103.32,103.34,160500000.0
2008-07-14 17:05:00,103.33,103.35,103.33,103.33,33700000.0
2008-07-14 17:06:00,103.33,103.34,103.31,103.33,172800000.0
2008-07-14 17:07:00,103.33,103.35,103.33,103.34,175600000.0
2008-07-14 17:08:00,103.34,103.34,103.33,103.33,117700000.0
2008-07-14 17:09:00,103.34,103.345,103.31,103.32,197000000.0
2008-07-14 17:10:00,103.315,103.33,103.305,103.315,183000000.0
2008-07-14 17:11:00,103.315,103.315,103.3,103.31,113000000.0
2008-07-14 17:12:00,103.31,103.31,103.28,103.3,159000000.0
2008-07-14 17:13:00,103.31,103.35,103.3,103.35,141200000.0
2008-07-14 17:14:00,103.34,103.36,103.33,103.36,120500000.0
2008-07-14 17:15:00,103.355,103.36,103.33,103.34,108200000.0
2008-07-14 17:16:00,103.34,103.34,103.32,103.33,149100000.0
2008-07-14 17:17:00,103.325,103.35,103.32,103.35,25300000.0
2008-07-14 17:18:00,103.34,103.35,103.325,103.34,37900000.0
2008-07-14 17:19:00,103.335,103.35,103.32,103.325,92700000.0
2008-07-14 17:20:00,103.33,103.35,103.315,103.325,66300000.0
2008-07-14 17:21:00,103.325,103.34,103.315,103.32,103400000.0
2008-07-14 17:22:00,103.325,103.33,103.31,103.32,71900000.0
2008-07-14 17:23:00,103.32,103.34,103.31,103.31,124600000.0
2008-07-14 17:24:00,103.315,103.32,103.28,103.29,150700000.0
2008-07-14 17:25:00,103.29,103.3,103.26,103.265,109200000.0
2008-07-14 17:26:00,103.27,103.27,103.23,103.26,141400000.0
2008-07-14 17:27:00,103.27,103.275,103.25,103.27,182500000.0
2008-07-14 17:28:00,103.275,103.275,103.23,103.27,191900000.0
2008-07-14 17:29:00,103.275,103.31,103.275,103.3,119500000.0
2008-07-14 17:30:00,103.31,103.31,103.29,103.29,58300000.0
2008-07-14 17:31:00,103.29,103.31,103.27,103.3,181400000.0
2008-07-14 17:32:00,103.29,103.3,103.25,103.255,130000000.0
2008-07-14 17:33:00,103.26,103.29,103.255,103.27,62500000.0
2008-07-14 17:34:00,103.27,103.27,103.23,103.24,77500000.0
2008-07-14 17:35:00,103.24,103.26,103.24,103.25,72800000.0
2008-07-14 17:36:00,103.26,103.26,103.25,103.25,29400000.0
2008-07-14 17:37:00,103.25,103.27,103.24,103.27,56100000.0
2008-07-14 17:38:00,103.27,103.28,103.26,103.27,54500000.0
2008-07-14 17:39:00,103.27,103.28,103.27,103.28,126000000.0
2008-07-14 17:40:00,103.28,103.29,103.26,103.27,47600000.0
2008-07-14 17:41:00,103.28,103.3,103.27,103.3,66600000.0
2008-07-14 17:42:00,103.31,103.32,103.28,103.3,97500000.0
2008-07-14 17:43:00,103.3,103.3,103.26,103.275,133100000.0
2008-07-14 17:44:00,103.27,103.3,103.26,103.3,102300000.0
2008-07-14 17:45:00,103.29,103.3,103.29,103.29,72700000.0
2008-07-14 17:46:00,103.29,103.3,103.29,103.3,54900000.0
2008-07-14 17:47:00,103.3,103.3,103.24,103.26,106200000.0
2008-07-14 17:48:00,103.25,103.28,103.25,103.25,98900000.0
2008-07-14 17:49:00,103.25,103.28,103.25,103.26,176300000.0
2008-07-14 17:50:00,103.26,103.28,103.24,103.27,179700000.0
2008-07-14 17:51:00,103.27,103.3,103.25,103.27,148100000.0
2008-07-14 17:52:00,103.27,103.28,103.23,103.24,111100000.0
2008-07-14 17:53:00,103.24,103.24,103.225,103.23,67900000.0
2008-07-14 17:54:00,103.23,103.23,103.185,103.205,110900000.0
2008-07-14 17:55:00,103.2,103.22,103.155,103.155,191000000.0
2008-07-14 17:56:00,103.15,103.17,103.14,103.16,106300000.0
2008-07-14 17:57:00,103.16,103.18,103.13,103.13,96100000.0
2008-07-14 17:58:00,103.12,103.18,103.1,103.17,211300000.0
2008-07-14 17:59:00,103.17,103.23,103.17,103.22,162500000.0
2008-07-14 18:00:00,103.22,103.22,103.16,103.19,224400000.0
2008-07-14 18:01:00,103.19,103.23,103.17,103.225,116600000.0
2008-07-14 18:02:00,103.235,103.29,103.235,103.26,128300000.0
2008-07-14 18:03:00,103.25,103.31,103.24,103.31,118200000.0
2008-07-14 18:04:00,103.31,103.32,103.27,103.29,156100000.0
2008-07-14 18:05:00,103.29,103.3,103.27,103.29,157600000.0
2008-07-14 18:06:00,103.285,103.305,103.26,103.3,192300000.0
2008-07-14 18:07:00,103.3,103.37,103.27,103.365,219500000.0
2008-07-14 18:08:00,103.37,103.38,103.345,103.36,173200000.0
2008-07-14 18:09:00,103.36,103.36,103.31,103.31,139800000.0
2008-07-14 18:10:00,103.315,103.325,103.28,103.29,186600000.0
2008-07-14 18:11:00,103.295,103.3,103.27,103.3,110500000.0
2008-07-14 18:12:00,103.29,103.29,103.265,103.28,55100000.0
2008-07-14 18:13:00,103.29,103.3,103.27,103.295,115000000.0
2008-07-14 18:14:00,103.3,103.32,103.29,103.31,71100000.0
2008-07-14 18:15:00,103.31,103.355,103.305,103.355,92200000.0
2008-07-14 18:16:00,103.35,103.35,103.315,103.345,173400000.0
2008-07-14 18:17:00,103.34,103.355,103.3,103.32,200100000.0
2008-07-14 18:18:00,103.32,103.33,103.31,103.32,139600000.0
2008-07-14 18:19:00,103.32,103.355,103.315,103.35,92000000.0
2008-07-14 18:20:00,103.35,103.35,103.325,103.34,105200000.0
2008-07-14 18:21:00,103.34,103.36,103.34,103.36,52300000.0
2008-07-14 18:22:00,103.36,103.36,103.33,103.335,93700000.0
2008-07-14 18:23:00,103.33,103.34,103.33,103.33,126500000.0
2008-07-14 18:24:00,103.33,103.34,103.32,103.33,107800000.0
2008-07-14 18:25:00,103.33,103.34,103.32,103.32,58200000.0
2008-07-14 18:26:00,103.32,103.32,103.3,103.3,77800000.0
2008-07-14 18:27:00,103.3,103.305,103.27,103.29,121200000.0
2008-07-14 18:28:00,103.28,103.325,103.28,103.32,106300000.0
2008-07-14 18:29:00,103.31,103.35,103.3,103.35,93700000.0
2008-07-14 18:30:00,103.35,103.38,103.35,103.36,96100000.0
2008-07-14 18:31:00,103.36,103.37,103.33,103.33,52200000.0
2008-07-14 18:32:00,103.325,103.34,103.305,103.305,71700000.0
2008-07-14 18:33:00,103.305,103.31,103.27,103.28,117500000.0
2008-07-14 18:34:00,103.28,103.3,103.275,103.275,180500000.0
2008-07-14 18:35:00,103.27,103.29,103.26,103.27,137600000.0
2008-07-14 18:36:00,103.27,103.27,103.235,103.26,196500000.0
2008-07-14 18:37:00,103.255,103.265,103.24,103.245,89200000.0
2008-07-14 18:38:00,103.245,103.31,103.23,103.285,136700000.0
2008-07-14 18:39:00,103.29,103.305,103.26,103.26,106900000.0
2008-07-14 18:40:00,103.265,103.29,103.265,103.27,117500000.0
2008-07-14 18:41:00,103.27,103.29,103.265,103.29,74300000.0
2008-07-14 18:42:00,103.29,103.3,103.27,103.3,146500000.0
2008-07-14 18:43:00,103.3,103.3,103.285,103.295,75000000.0
2008-07-14 18:44:00,103.3,103.31,103.3,103.305,31500000.0
2008-07-14 18:45:00,103.3,103.31,103.29,103.31,47100000.0
2008-07-14 18:46:00,103.32,103.32,103.28,103.29,140100000.0
2008-07-14 18:47:00,103.295,103.32,103.29,103.31,63800000.0
2008-07-14 18:48:00,103.3,103.3,103.26,103.26,43600000.0
2008-07-14 18:49:00,103.26,103.29,103.255,103.29,84800000.0
2008-07-14 18:50:00,103.29,103.29,103.24,103.24,68900000.0
2008-07-14 18:51:00,103.24,103.26,103.23,103.25,98800000.0
2008-07-14 18:52:00,103.25,103.275,103.25,103.275,98200000.0
2008-07-14 18:53:00,103.275,103.28,103.265,103.265,35900000.0
2008-07-14 18:54:00,103.265,103.285,103.265,103.275,40300000.0
2008-07-14 18:55:00,103.275,103.275,103.26,103.26,128200000.0
2008-07-14 18:56:00,103.265,103.265,103.25,103.25,64600000.0
2008-07-14 18:57:00,103.25,103.26,103.23,103.24,143200000.0
2008-07-14 18:58:00,103.24,103.24,103.16,103.17,225200000.0
2008-07-14 18:59:00,103.17,103.195,103.16,103.19,153000000.0
2008-07-14 19:00:00,103.19,103.19,103.15,103.16,125300000.0
2008-07-14 19:01:00,103.16,103.19,103.155,103.19,57100000.0
2008-07-14 19:02:00,103.19,103.22,103.19,103.2,38400000.0
2008-07-14 19:03:00,103.2,103.22,103.18,103.18,111200000.0
2008-07-14 19:04:00,103.18,103.19,103.17,103.18,146400000.0
2008-07-14 19:05:00,103.18,103.19,103.17,103.175,66300000.0
2008-07-14 19:06:00,103.175,103.24,103.17,103.23,139000000.0
2008-07-14 19:07:00,103.23,103.24,103.21,103.22,139300000.0
2008-07-14 19:08:00,103.22,103.22,103.21,103.22,16100000.0
2008-07-14 19:09:00,103.22,103.23,103.2,103.21,42500000.0
2008-07-14 19:10:00,103.215,103.22,103.19,103.2,109100000.0
2008-07-14 19:11:00,103.2,103.2,103.18,103.18,128900000.0
2008-07-14 19:12:00,103.18,103.185,103.165,103.175,72800000.0
2008-07-14 19:13:00,103.18,103.19,103.17,103.185,48300000.0
2008-07-14 19:14:00,103.19,103.2,103.18,103.195,91200000.0
2008-07-14 19:15:00,103.19,103.19,103.17,103.17,59700000.0
2008-07-14 19:16:00,103.17,103.2,103.16,103.2,76500000.0
2008-07-14 19:17:00,103.205,103.22,103.2,103.205,64600000.0
2008-07-14 19:18:00,103.2,103.22,103.2,103.22,61300000.0
2008-07-14 19:19:00,103.215,103.23,103.21,103.23,33900000.0
2008-07-14 19:20:00,103.23,103.24,103.21,103.23,95200000.0
2008-07-14 19:21:00,103.23,103.24,103.215,103.22,46000000.0
2008-07-14 19:22:00,103.22,103.22,103.195,103.2,21700000.0
2008-07-14 19:23:00,103.2,103.235,103.195,103.235,54600000.0
2008-07-14 19:24:00,103.23,103.24,103.215,103.22,88100000.0
2008-07-14 19:25:00,103.22,103.245,103.2,103.24,64300000.0
2008-07-14 19:26:00,103.245,103.255,103.215,103.215,73800000.0
2008-07-14 19:27:00,103.215,103.215,103.2,103.2,67400000.0
2008-07-14 19:28:00,103.205,103.205,103.2,103.2,2700000.0
2008-07-14 19:29:00,103.2,103.215,103.18,103.195,98000000.0
2008-07-14 19:30:00,103.2,103.2,103.115,103.14,118900000.0
2008-07-14 19:31:00,103.14,103.16,103.13,103.13,99700000.0
2008-07-14 19:32:00,103.13,103.16,103.12,103.13,109200000.0
2008-07-14 19:33:00,103.13,103.16,103.13,103.15,38800000.0
2008-07-14 19:34:00,103.15,103.15,103.145,103.145,24300000.0
2008-07-14 19:35:00,103.15,103.16,103.14,103.15,53900000.0
2008-07-14 19:36:00,103.15,103.15,103.15,103.15,40200000.0
2008-07-14 19:37:00,103.15,103.15,103.12,103.13,150700000.0
2008-07-14 19:38:00,103.13,103.15,103.12,103.15,94700000.0
2008-07-14 19:39:00,103.14,103.21,103.13,103.2,149300000.0
2008-07-14 19:40:00,103.21,103.21,103.18,103.2,144100000.0
2008-07-14 19:41:00,103.2,103.2,103.16,103.19,159800000.0
2008-07-14 19:42:00,103.19,103.2,103.165,103.165,75000000.0
2008-07-14 19:43:00,103.16,103.17,103.15,103.17,107200000.0
2008-07-14 19:44:00,103.165,103.175,103.155,103.17,75900000.0
2008-07-14 19:45:00,103.165,103.19,103.165,103.19,91200000.0
2008-07-14 19:46:00,103.19,103.22,103.185,103.215,141800000.0
2008-07-14 19:47:00,103.21,103.22,103.16,103.165,160400000.0
2008-07-14 19:48:00,103.165,103.18,103.14,103.14,108500000.0
2008-07-14 19:49:00,103.145,103.18,103.14,103.17,130500000.0
2008-07-14 19:50:00,103.17,103.18,103.17,103.17,22800000.0
2008-07-14 19:51:00,103.17,103.185,103.155,103.17,71000000.0
2008-07-14 19:52:00,103.17,103.175,103.15,103.165,122900000.0
2008-07-14 19:53:00,103.16,103.175,103.15,103.15,116000000.0
2008-07-14 19:54:00,103.15,103.16,103.135,103.16,77600000.0
2008-07-14 19:55:00,103.16,103.16,103.14,103.145,55200000.0
2008-07-14 19:56:00,103.15,103.16,103.14,103.15,88900000.0
2008-07-14 19:57:00,103.15,103.18,103.135,103.17,115800000.0
2008-07-14 19:58:00,103.17,103.17,103.15,103.17,62900000.0
2008-07-14 19:59:00,103.17,103.18,103.17,103.18,60900000.0
2008-07-14 20:00:00,103.175,103.18,103.17,103.17,85000000.0
2008-07-14 20:01:00,103.17,103.18,103.16,103.17,88900000.0
2008-07-14 20:02:00,103.17,103.18,103.155,103.18,103200000.0
2008-07-14 20:03:00,103.18,103.18,103.17,103.17,76600000.0
2008-07-14 20:04:00,103.17,103.19,103.17,103.185,112600000.0
2008-07-14 20:05:00,103.18,103.19,103.155,103.17,120800000.0
2008-07-14 20:06:00,103.17,103.2,103.17,103.19,95100000.0
2008-07-14 20:07:00,103.19,103.23,103.18,103.22,188200000.0
2008-07-14 20:08:00,103.22,103.23,103.19,103.19,141900000.0
2008-07-14 20:09:00,103.19,103.195,103.16,103.17,152900000.0
2008-07-14 20:10:00,103.17,103.21,103.17,103.2,171600000.0
2008-07-14 20:11:00,103.2,103.205,103.19,103.19,108700000.0
2008-07-14 20:12:00,103.19,103.2,103.17,103.175,103500000.0
2008-07-14 20:13:00,103.175,103.19,103.065,103.065,205100000.0
2008-07-14 20:14:00,103.065,103.14,103.06,103.14,222400000.0
2008-07-14 20:15:00,103.14,103.16,103.12,103.145,207700000.0
2008-07-14 20:16:00,103.14,103.17,103.135,103.16,59800000.0
2008-07-14 20:17:00,103.155,103.155,103.12,103.135,81500000.0
2008-07-14 20:18:00,103.135,103.16,103.135,103.16,90300000.0
2008-07-14 20:19:00,103.16,103.19,103.16,103.165,99400000.0
2008-07-14 20:20:00,103.16,103.17,103.16,103.17,34200000.0
2008-07-14 20:21:00,103.165,103.17,103.165,103.17,6100000.0
2008-07-14 20:22:00,103.165,103.19,103.165,103.19,38900000.0
2008-07-14 20:23:00,103.18,103.19,103.16,103.18,56100000.0
2008-07-14 20:24:00,103.18,103.19,103.18,103.18,35000000.0
2008-07-14 20:25:00,103.18,103.2,103.17,103.18,131100000.0
2008-07-14 20:26:00,103.17,103.19,103.17,103.17,61400000.0
2008-07-14 20:27:00,103.17,103.25,103.17,103.245,155600000.0
2008-07-14 20:28:00,103.245,103.25,103.2,103.2,81000000.0
2008-07-14 20:29:00,103.205,103.21,103.2,103.2,65600000.0
2008-07-14 20:30:00,103.2,103.25,103.2,103.225,129400000.0
2008-07-14 20:31:00,103.225,103.235,103.22,103.23,29900000.0
2008-07-14 20:32:00,103.23,103.25,103.225,103.25,36400000.0
2008-07-14 20:33:00,103.25,103.26,103.25,103.26,29100000.0
2008-07-14 20:34:00,103.26,103.285,103.26,103.28,91900000.0
2008-07-14 20:35:00,103.28,103.285,103.26,103.28,49400000.0
2008-07-14 20:36:00,103.28,103.28,103.27,103.27,80000000.0
2008-07-14 20:37:00,103.27,103.275,103.24,103.25,98400000.0
2008-07-14 20:38:00,103.26,103.27,103.255,103.26,66100000.0
2008-07-14 20:39:00,103.26,103.27,103.26,103.27,26300000.0
2008-07-14 20:40:00,103.26,103.26,103.21,103.23,141500000.0
2008-07-14 20:41:00,103.23,103.23,103.19,103.2,99100000.0
2008-07-14 20:42:00,103.2,103.23,103.2,103.21,131800000.0
2008-07-14 20:43:00,103.21,103.225,103.2,103.2,61100000.0
2008-07-14 20:44:00,103.2,103.2,103.165,103.18,71400000.0
2008-07-14 20:45:00,103.18,103.19,103.165,103.17,107500000.0
2008-07-14 20:46:00,103.17,103.17,103.13,103.135,157600000.0
2008-07-14 20:47:00,103.135,103.2,103.13,103.17,97800000.0
2008-07-14 20:48:00,103.17,103.185,103.16,103.17,62700000.0
2008-07-14 20:49:00,103.17,103.19,103.16,103.18,102200000.0
2008-07-14 20:50:00,103.18,103.19,103.17,103.17,85900000.0
2008-07-14 20:51:00,103.17,103.195,103.16,103.18,137100000.0
2008-07-14 20:52:00,103.18,103.2,103.17,103.18,101500000.0
2008-07-14 20:53:00,103.185,103.195,103.17,103.17,47800000.0
2008-07-14 20:54:00,103.17,103.18,103.165,103.165,35000000.0
2008-07-14 20:55:00,103.16,103.175,103.155,103.175,62900000.0
2008-07-14 20:56:00,103.175,103.18,103.17,103.17,102700000.0
2008-07-14 20:57:00,103.17,103.2,103.17,103.2,78900000.0
2008-07-14 20:58:00,103.19,103.215,103.19,103.195,72500000.0
2008-07-14 20:59:00,103.195,103.2,103.155,103.18,117300000.0
2008-07-14 21:00:00,103.17,103.17,103.155,103.165,110600000.0
2008-07-14 21:01:00,103.165,103.17,103.16,103.16,90100000.0
2008-07-14 21:02:00,103.16,103.16,103.15,103.16,22200000.0
2008-07-14 21:03:00,103.155,103.17,103.15,103.17,72700000.0
2008-07-14 21:04:00,103.17,103.18,103.13,103.14,142900000.0
2008-07-14 21:05:00,103.14,103.14,103.12,103.12,112100000.0
2008-07-14 21:06:00,103.12,103.16,103.12,103.13,55600000.0
2008-07-14 21:07:00,103.13,103.15,103.13,103.14,101500000.0
2008-07-14 21:08:00,103.14,103.14,103.12,103.12,56200000.0
2008-07-14 21:09:00,103.12,103.135,103.08,103.09,128400000.0
2008-07-14 21:10:00,103.09,103.14,103.08,103.135,153500000.0
2008-07-14 21:11:00,103.135,103.155,103.125,103.14,113600000.0
2008-07-14 21:12:00,103.15,103.165,103.14,103.15,68700000.0
2008-07-14 21:13:00,103.155,103.16,103.15,103.155,27200000.0
2008-07-14 21:14:00,103.155,103.17,103.155,103.17,53400000.0
2008-07-14 21:15:00,103.165,103.17,103.14,103.15,66100000.0
2008-07-14 21:16:00,103.155,103.18,103.155,103.165,67400000.0
2008-07-14 21:17:00,103.16,103.19,103.16,103.18,101900000.0
2008-07-14 21:18:00,103.185,103.19,103.165,103.18,68700000.0
2008-07-14 21:19:00,103.18,103.21,103.18,103.2,100800000.0
2008-07-14 21:20:00,103.205,103.21,103.16,103.16,73100000.0
2008-07-14 21:21:00,103.16,103.195,103.16,103.18,52200000.0
2008-07-14 21:22:00,103.18,103.25,103.17,103.245,201100000.0
2008-07-14 21:23:00,103.245,103.265,103.23,103.24,138800000.0
2008-07-14 21:24:00,103.24,103.255,103.22,103.23,97400000.0
2008-07-14 21:25:00,103.23,103.27,103.23,103.27,89900000.0
2008-07-14 21:26:00,103.27,103.27,103.19,103.21,189400000.0
2008-07-14 21:27:00,103.21,103.23,103.21,103.23,24200000.0
2008-07-14 21:28:00,103.22,103.22,103.21,103.21,56800000.0
2008-07-14 21:29:00,103.21,103.22,103.19,103.215,53500000.0
2008-07-14 21:30:00,103.21,103.22,103.18,103.185,106800000.0
2008-07-14 21:31:00,103.185,103.195,103.16,103.19,111800000.0
2008-07-14 21:32:00,103.195,103.2,103.15,103.19,153100000.0
2008-07-14 21:33:00,103.19,103.21,103.165,103.19,121100000.0
2008-07-14 21:34:00,103.195,103.2,103.19,103.19,39600000.0
2008-07-14 21:35:00,103.185,103.185,103.155,103.17,57100000.0
2008-07-14 21:36:00,103.17,103.17,103.16,103.17,22000000.0
2008-07-14 21:37:00,103.17,103.185,103.165,103.175,59800000.0
2008-07-14 21:38:00,103.17,103.17,103.125,103.13,67200000.0
2008-07-14 21:39:00,103.13,103.14,103.125,103.14,25300000.0
2008-07-14 21:40:00,103.135,103.17,103.125,103.145,86200000.0
2008-07-14 21:41:00,103.14,103.15,103.11,103.14,127400000.0
2008-07-14 21:42:00,103.14,103.14,103.11,103.115,123600000.0
2008-07-14 21:43:00,103.11,103.13,103.11,103.125,33300000.0
2008-07-14 21:44:00,103.125,103.135,103.11,103.125,66800000.0
2008-07-14 21:45:00,103.125,103.14,103.125,103.13,59600000.0
2008-07-14 21:46:00,103.13,103.145,103.13,103.13,31300000.0
2008-07-14 21:47:00,103.13,103.13,103.1,103.105,71400000.0
2008-07-14 21:48:00,103.11,103.13,103.07,103.075,133200000.0
2008-07-14 21:49:00,103.075,103.14,103.07,103.14,88800000.0
2008-07-14 21:50:00,103.14,103.14,103.12,103.14,30700000.0
2008-07-14 21:51:00,103.14,103.145,103.135,103.145,23600000.0
2008-07-14 21:52:00,103.145,103.15,103.105,103.11,133700000.0
2008-07-14 21:53:00,103.11,103.115,103.07,103.075,92300000.0
2008-07-14 21:54:00,103.075,103.125,103.075,103.11,99900000.0
2008-07-14 21:55:00,103.11,103.115,103.08,103.11,94400000.0
2008-07-14 21:56:00,103.11,103.12,103.105,103.115,63100000.0
2008-07-14 21:57:00,103.1,103.115,103.1,103.1,93900000.0
2008-07-14 21:58:00,103.1,103.11,103.085,103.1,58100000.0
2008-07-14 21:59:00,103.1,103.125,103.095,103.125,90200000.0
2008-07-14 22:00:00,103.125,103.15,103.115,103.15,40700000.0
2008-07-14 22:01:00,103.145,103.16,103.125,103.15,116200000.0
2008-07-14 22:02:00,103.15,103.17,103.14,103.15,55500000.0
2008-07-14 22:03:00,103.15,103.17,103.15,103.17,37300000.0
2008-07-14 22:04:00,103.16,103.16,103.15,103.16,43200000.0
2008-07-14 22:05:00,103.16,103.17,103.16,103.16,32100000.0
2008-07-14 22:06:00,103.16,103.16,103.155,103.155,4000000.0
2008-07-14 22:07:00,103.155,103.155,103.145,103.145,24300000.0
2008-07-14 22:08:00,103.145,103.16,103.14,103.15,23400000.0
2008-07-14 22:09:00,103.15,103.155,103.15,103.15,12700000.0
2008-07-14 22:10:00,103.15,103.17,103.15,103.17,39900000.0
2008-07-14 22:11:00,103.18,103.19,103.17,103.17,36700000.0
2008-07-14 22:12:00,103.175,103.19,103.175,103.18,20800000.0
2008-07-14 22:13:00,103.18,103.18,103.18,103.18,23400000.0
2008-07-14 22:14:00,103.18,103.185,103.18,103.18,27400000.0
2008-07-14 22:15:00,103.18,103.19,103.18,103.19,23700000.0
2008-07-14 22:16:00,103.19,103.19,103.17,103.17,39800000.0
2008-07-14 22:17:00,103.17,103.19,103.17,103.18,29400000.0
2008-07-14 22:18:00,103.18,103.19,103.165,103.18,54600000.0
2008-07-14 22:19:00,103.18,103.19,103.18,103.18,22300000.0
2008-07-14 22:20:00,103.18,103.18,103.18,103.18,5000000.0
2008-07-14 22:21:00,103.18,103.2,103.18,103.19,42700000.0
2008-07-14 22:22:00,103.19,103.19,103.19,103.19,5000000.0
2008-07-14 22:23:00,103.19,103.19,103.19,103.19,4000000.0
2008-07-14 22:24:00,103.19,103.19,103.19,103.19,1000000.0
2008-07-14 22:25:00,103.19,103.19,103.17,103.17,17400000.0
2008-07-14 22:26:00,103.17,103.17,103.17,103.17,13600000.0
2008-07-14 22:27:00,103.17,103.21,103.17,103.21,63400000.0
2008-07-14 22:28:00,103.21,103.245,103.21,103.23,23700000.0
2008-07-14 22:29:00,103.23,103.23,103.21,103.21,19600000.0
2008-07-14 22:30:00,103.21,103.24,103.21,103.22,34200000.0
2008-07-14 22:31:00,103.22,103.22,103.19,103.19,29000000.0
2008-07-14 22:32:00,103.19,103.19,103.16,103.16,66500000.0
2008-07-14 22:33:00,103.16,103.165,103.145,103.15,35800000.0
2008-07-14 22:34:00,103.155,103.16,103.14,103.15,21300000.0
2008-07-14 22:35:00,103.15,103.2,103.14,103.16,56800000.0
2008-07-14 22:36:00,103.16,103.16,103.15,103.16,13100000.0
2008-07-14 22:37:00,103.16,103.165,103.16,103.16,27700000.0
2008-07-14 22:38:00,103.16,103.185,103.16,103.18,34300000.0
2008-07-14 22:39:00,103.119,103.19,103.119,103.147,135400000.0
2008-07-14 22:40:00,103.18,103.19,103.18,103.18,24800000.0
2008-07-14 22:41:00,103.18,103.18,103.17,103.17,11400000.0
2008-07-14 22:42:00,103.17,103.17,103.17,103.17,11400000.0
2008-07-14 22:43:00,103.17,103.17,103.155,103.17,45300000.0
2008-07-14 22:44:00,103.165,103.17,103.155,103.17,30000000.0
2008-07-14 22:45:00,103.175,103.175,103.15,103.155,46200000.0
2008-07-14 22:46:00,103.16,103.16,103.14,103.14,34000000.0
2008-07-14 22:47:00,103.14,103.16,103.14,103.15,22800000.0
2008-07-14 22:48:00,103.15,103.15,103.15,103.15,7000000.0
2008-07-14 22:49:00,103.15,103.15,103.14,103.14,13100000.0
2008-07-14 22:50:00,103.14,103.16,103.14,103.15,103200000.0
2008-07-14 22:51:00,103.15,103.16,103.15,103.16,147600000.0
2008-07-14 22:52:00,103.16,103.2,103.16,103.19,226600000.0
2008-07-14 22:53:00,103.19,103.23,103.19,103.23,69300000.0
2008-07-14 22:54:00,103.23,103.23,103.22,103.225,64000000.0
2008-07-14 22:55:00,103.23,103.23,103.2,103.2,102600000.0
2008-07-14 22:56:00,103.2,103.2,103.135,103.135,101500000.0
2008-07-14 22:57:00,103.14,103.15,103.125,103.14,77100000.0
2008-07-14 22:58:00,103.15,103.17,103.145,103.155,63000000.0
2008-07-14 22:59:00,103.155,103.155,103.125,103.135,29100000.0
2008-07-14 23:00:00,103.125,103.13,103.09,103.09,84000003.0
2008-07-14 23:01:00,103.1,103.1,103.1,103.1,32400001.0
2008-07-14 23:02:00,103.1,103.18,103.1,103.16,37500001.0
2008-07-14 23:03:00,103.16,103.18,103.16,103.18,35100000.0
2008-07-14 23:04:00,103.18,103.2,103.18,103.19,27500000.0
2008-07-14 23:05:00,103.19,103.19,103.18,103.18,19400000.0
2008-07-14 23:06:00,103.18,103.2,103.17,103.18,78200000.0
2008-07-14 23:07:00,103.175,103.18,103.17,103.17,30100000.0
2008-07-14 23:08:00,103.17,103.19,103.17,103.18,44600000.0
2008-07-14 23:09:00,103.185,103.2,103.185,103.2,11300000.0
2008-07-14 23:10:00,103.179,103.194,103.17,103.19,110900000.0
2008-07-14 23:11:00,103.2,103.2,103.18,103.2,16300000.0
2008-07-14 23:12:00,103.205,103.205,103.155,103.16,7000000.0
2008-07-14 23:13:00,103.165,103.165,103.125,103.13,45000000.0
2008-07-14 23:14:00,103.135,103.14,103.135,103.14,7200000.0
2008-07-14 23:15:00,103.14,103.145,103.13,103.145,40100000.0
2008-07-14 23:16:00,103.145,103.155,103.145,103.155,56100000.0
2008-07-14 23:17:00,103.155,103.155,103.155,103.155,1000000.0
2008-07-14 23:18:00,103.16,103.16,103.155,103.16,10500000.0
2008-07-14 23:19:00,103.16,103.17,103.15,103.17,25900000.0
2008-07-14 23:20:00,103.16,103.18,103.15,103.17,75900000.0
2008-07-14 23:21:00,103.17,103.17,103.15,103.15,18200000.0
2008-07-14 23:22:00,103.16,103.19,103.16,103.18,143900000.0
2008-07-14 23:23:00,103.18,103.18,103.18,103.18,29700000.0
2008-07-14 23:24:00,103.18,103.18,103.17,103.18,17800000.0
2008-07-14 23:25:00,103.185,103.185,103.18,103.18,53100000.0
2008-07-14 23:26:00,103.175,103.175,103.17,103.175,34600000.0
2008-07-14 23:27:00,103.17,103.17,103.15,103.16,68800000.0
2008-07-14 23:28:00,103.165,103.18,103.16,103.18,49400000.0
2008-07-14 23:29:00,103.18,103.19,103.18,103.19,51000000.0
2008-07-14 23:30:00,103.19,103.19,103.18,103.18,56700000.0
2008-07-14 23:31:00,103.185,103.19,103.185,103.19,7000000.0
2008-07-14 23:32:00,103.19,103.19,103.18,103.19,21800000.0
2008-07-14 23:33:00,103.19,103.19,103.185,103.19,22000000.0
2008-07-14 23:34:00,103.19,103.195,103.185,103.19,44400000.0
2008-07-14 23:35:00,103.183,103.188,103.129,103.188,55800000.0
2008-07-14 23:36:00,103.19,103.19,103.19,103.19,9400000.0
2008-07-14 23:37:00,103.19,103.19,103.19,103.19,9600000.0
2008-07-14 23:38:00,103.19,103.19,103.19,103.19,14900000.0
2008-07-14 23:39:00,103.19,103.19,103.18,103.18,14800000.0
2008-07-14 23:40:00,103.19,103.2,103.19,103.2,45800000.0
2008-07-14 23:41:00,103.21,103.25,103.19,103.2,168500000.0
2008-07-14 23:42:00,103.2,103.21,103.195,103.2,40200000.0
2008-07-14 23:43:00,103.195,103.2,103.195,103.2,9400000.0
2008-07-14 23:44:00,103.168,103.206,103.15,103.206,89100000.0
2008-07-14 23:45:00,103.209,103.209,103.186,103.209,44600000.0
2008-07-14 23:46:00,103.2,103.2,103.18,103.18,32700000.0
2008-07-14 23:47:00,103.18,103.18,103.16,103.16,133000000.0
2008-07-14 23:48:00,103.155,103.17,103.15,103.165,88500000.0
2008-07-14 23:49:00,103.16,103.18,103.16,103.18,55700000.0
2008-07-14 23:50:00,103.18,103.18,103.18,103.18,2100000.0
2008-07-14 23:51:00,103.182,103.183,103.17,103.183,27600000.0
2008-07-14 23:52:00,103.18,103.18,103.18,103.18,3100000.0
2008-07-14 23:53:00,103.18,103.18,103.15,103.15,7800000.0
2008-07-14 23:54:00,103.15,103.15,103.15,103.15,2800000.0
2008-07-14 23:55:00,103.15,103.15,103.14,103.15,9900000.0
2008-07-14 23:56:00,103.155,103.16,103.155,103.16,2000000.0
2008-07-14 23:57:00,103.155,103.155,103.15,103.15,3100000.0
2008-07-14 23:58:00,103.15,103.15,103.145,103.145,3000000.0
2008-07-14 23:59:00,103.159,103.16,103.126,103.16,36100000.0
2008-07-15 00:00:00,103.145,103.16,103.14,103.16,11100000.0
2008-07-15 00:01:00,103.16,103.17,103.16,103.17,14400000.0
2008-07-15 00:02:00,103.17,103.18,103.17,103.18,6100000.0
2008-07-15 00:03:00,103.175,103.175,103.17,103.17,3000000.0
2008-07-15 00:04:00,103.17,103.17,103.17,103.17,12800000.0
2008-07-15 00:05:00,103.17,103.19,103.17,103.18,10000000.0
2008-07-15 00:06:00,103.2,103.2,103.175,103.19,6000000.0
2008-07-15 00:07:00,103.19,103.2,103.175,103.175,6200000.0
2008-07-15 00:08:00,103.19,103.2,103.19,103.2,2000000.0
2008-07-15 00:09:00,103.2,103.2,103.18,103.18,5200000.0
2008-07-15 00:10:00,103.2,103.2,103.2,103.2,9000000.0
2008-07-15 00:11:00,103.137,103.183,103.13,103.183,75500000.0
2008-07-15 00:12:00,103.18,103.19,103.18,103.19,3200000.0
2008-07-15 00:13:00,103.19,103.19,103.16,103.19,44200000.0
2008-07-15 00:14:00,103.19,103.19,103.19,103.19,6000000.0
2008-07-15 00:15:00,103.19,103.19,103.19,103.19,12100000.0
2008-07-15 00:16:00,103.19,103.2,103.19,103.2,13600000.0
2008-07-15 00:17:00,103.2,103.21,103.2,103.21,21600000.0
2008-07-15 00:18:00,103.215,103.215,103.205,103.21,8200000.0
2008-07-15 00:19:00,103.23,103.24,103.22,103.24,29600000.0
2008-07-15 00:20:00,103.24,103.24,103.215,103.23,13300000.0
2008-07-15 00:21:00,103.22,103.23,103.22,103.23,8600000.0
2008-07-15 00:22:00,103.23,103.23,103.21,103.21,14500000.0
2008-07-15 00:23:00,103.21,103.22,103.2,103.205,30500000.0
2008-07-15 00:24:00,103.205,103.21,103.205,103.21,11000000.0
2008-07-15 00:25:00,103.21,103.22,103.21,103.21,33500000.0
2008-07-15 00:26:00,103.21,103.23,103.21,103.22,37300000.0
2008-07-15 00:27:00,103.22,103.23,103.215,103.215,10000000.0
2008-07-15 00:28:00,103.21,103.23,103.21,103.23,6400000.0
2008-07-15 00:29:00,103.23,103.23,103.21,103.22,14400000.0
2008-07-15 00:30:00,103.22,103.22,103.2,103.2,26200000.0
2008-07-15 00:31:00,103.2,103.21,103.2,103.21,7000000.0
2008-07-15 00:32:00,103.153,103.201,103.153,103.201,38700000.0
2008-07-15 00:33:00,103.195,103.2,103.195,103.2,2000000.0
2008-07-15 00:34:00,103.2,103.21,103.2,103.21,2200000.0
2008-07-15 00:35:00,103.19,103.21,103.19,103.21,20000000.0
2008-07-15 00:36:00,103.21,103.21,103.2,103.2,18800000.0
2008-07-15 00:37:00,103.21,103.21,103.19,103.19,12800000.0
2008-07-15 00:38:00,103.19,103.22,103.19,103.22,9200000.0
2008-07-15 00:39:00,103.22,103.245,103.2,103.23,44100000.0
2008-07-15 00:40:00,103.205,103.23,103.205,103.23,16800000.0
2008-07-15 00:41:00,103.23,103.23,103.21,103.21,12100000.0
2008-07-15 00:42:00,103.21,103.24,103.21,103.24,15600000.0
2008-07-15 00:43:00,103.24,103.24,103.21,103.23,122900000.0
2008-07-15 00:44:00,103.225,103.24,103.225,103.225,53000000.0
2008-07-15 00:45:00,103.225,103.235,103.21,103.22,121600000.0
2008-07-15 00:46:00,103.235,103.24,103.22,103.225,54200000.0
2008-07-15 00:47:00,103.225,103.225,103.185,103.195,134100000.0
2008-07-15 00:48:00,103.195,103.21,103.195,103.21,81400000.0
2008-07-15 00:49:00,103.21,103.21,103.19,103.195,21000000.0
2008-07-15 00:50:00,103.185,103.2,103.185,103.2,26600000.0
2008-07-15 00:51:00,103.185,103.22,103.185,103.22,69200000.0
2008-07-15 00:52:00,103.22,103.22,103.16,103.17,55700000.0
2008-07-15 00:53:00,103.16,103.19,103.16,103.19,78600000.0
2008-07-15 00:54:00,103.18,103.18,103.17,103.18,11000000.0
2008-07-15 00:55:00,103.18,103.18,103.14,103.15,44800000.0
2008-07-15 00:56:00,103.15,103.15,103.14,103.14,20300000.0
2008-07-15 00:57:00,103.14,103.14,103.13,103.14,28700000.0
2008-07-15 00:58:00,103.14,103.14,103.13,103.13,10100000.0
2008-07-15 00:59:00,103.13,103.13,103.115,103.13,118100000.0
2008-07-15 01:00:00,103.14,103.14,103.12,103.13,21700000.0
2008-07-15 01:01:00,103.13,103.14,103.13,103.14,14700000.0
2008-07-15 01:02:00,103.13,103.13,103.12,103.12,11900000.0
2008-07-15 01:03:00,103.12,103.12,103.11,103.12,12500000.0
2008-07-15 01:04:00,103.12,103.13,103.12,103.12,21800000.0
2008-07-15 01:05:00,103.12,103.15,103.12,103.15,15800000.0
2008-07-15 01:06:00,103.15,103.15,103.12,103.15,14200000.0
2008-07-15 01:07:00,103.15,103.15,103.12,103.15,3600000.0
2008-07-15 01:08:00,103.14,103.16,103.14,103.16,53100000.0
2008-07-15 01:09:00,103.15,103.17,103.15,103.16,23800000.0
2008-07-15 01:10:00,103.16,103.18,103.16,103.18,24600000.0
2008-07-15 01:11:00,103.18,103.18,103.15,103.15,56700000.0
2008-07-15 01:12:00,103.15,103.16,103.15,103.15,23600000.0
2008-07-15 01:13:00,103.15,103.15,103.13,103.13,39000000.0
2008-07-15 01:14:00,103.135,103.155,103.135,103.15,62600000.0
2008-07-15 01:15:00,103.15,103.15,103.13,103.13,52300000.0
2008-07-15 01:16:00,103.13,103.14,103.13,103.13,27700000.0
2008-07-15 01:17:00,103.13,103.13,103.12,103.12,31000000.0
2008-07-15 01:18:00,103.125,103.14,103.11,103.13,60800000.0
2008-07-15 01:19:00,103.13,103.135,103.1,103.11,86100000.0
2008-07-15 01:20:00,103.11,103.11,103.11,103.11,17300000.0
2008-07-15 01:21:00,103.11,103.125,103.105,103.12,23900000.0
2008-07-15 01:22:00,103.12,103.135,103.12,103.135,17400000.0
2008-07-15 01:23:00,103.13,103.135,103.13,103.13,29500000.0
2008-07-15 01:24:00,103.135,103.155,103.13,103.14,56700000.0
2008-07-15 01:25:00,103.145,103.155,103.14,103.14,28300000.0
2008-07-15 01:26:00,103.145,103.16,103.145,103.16,7000000.0
2008-07-15 01:27:00,103.15,103.16,103.15,103.15,10000000.0
2008-07-15 01:28:00,103.124,103.147,103.096,103.098,21000000.0
2008-07-15 01:29:00,103.15,103.15,103.15,103.15,5000000.0
2008-07-15 01:30:00,103.15,103.16,103.15,103.16,5000000.0
2008-07-15 01:31:00,103.16,103.17,103.16,103.16,38300000.0
2008-07-15 01:32:00,103.16,103.16,103.15,103.155,28000000.0
2008-07-15 01:33:00,103.15,103.165,103.15,103.16,15200000.0
2008-07-15 01:34:00,103.16,103.17,103.155,103.17,14300000.0
2008-07-15 01:35:00,103.17,103.17,103.155,103.16,11300000.0
2008-07-15 01:36:00,103.165,103.165,103.155,103.16,18400000.0
2008-07-15 01:37:00,103.16,103.165,103.16,103.16,12200000.0
2008-07-15 01:38:00,103.156,103.168,103.093,103.168,45600000.0
2008-07-15 01:39:00,103.16,103.16,103.15,103.15,21400000.0
2008-07-15 01:40:00,103.15,103.16,103.15,103.16,57800000.0
2008-07-15 01:41:00,103.16,103.16,103.15,103.15,13300000.0
2008-07-15 01:42:00,103.155,103.16,103.15,103.16,11200000.0
2008-07-15 01:43:00,103.16,103.16,103.1,103.132,13000000.0
2008-07-15 01:44:00,103.165,103.17,103.165,103.17,23700000.0
2008-07-15 01:45:00,103.17,103.21,103.17,103.2,62900000.0
2008-07-15 01:46:00,103.2,103.23,103.2,103.23,79500000.0
2008-07-15 01:47:00,103.23,103.23,103.21,103.21,62100000.0
2008-07-15 01:48:00,103.21,103.225,103.21,103.225,25600000.0
2008-07-15 01:49:00,103.225,103.24,103.225,103.24,20500000.0
2008-07-15 01:50:00,103.24,103.25,103.235,103.235,31500000.0
2008-07-15 01:51:00,103.24,103.245,103.22,103.22,44300000.0
2008-07-15 01:52:00,103.22,103.23,103.22,103.22,23600000.0
2008-07-15 01:53:00,103.22,103.23,103.22,103.22,22500000.0
2008-07-15 01:54:00,103.22,103.225,103.21,103.21,40800000.0
2008-07-15 01:55:00,103.215,103.22,103.2,103.21,21000000.0
2008-07-15 01:56:00,103.21,103.21,103.2,103.21,6000000.0
2008-07-15 01:57:00,103.21,103.21,103.2,103.205,28800000.0
2008-07-15 01:58:00,103.21,103.24,103.21,103.24,21300000.0
2008-07-15 01:59:00,103.24,103.25,103.22,103.22,39800000.0
2008-07-15 02:00:00,103.22,103.23,103.2,103.21,59200000.0
2008-07-15 02:01:00,103.21,103.23,103.21,103.21,29800000.0
2008-07-15 02:02:00,103.2,103.21,103.16,103.17,94000000.0
2008-07-15 02:03:00,103.17,103.18,103.14,103.16,72800000.0
2008-07-15 02:04:00,103.16,103.19,103.16,103.16,32900000.0
2008-07-15 02:05:00,103.15,103.17,103.14,103.15,126600000.0
2008-07-15 02:06:00,103.15,103.16,103.13,103.13,80700000.0
2008-07-15 02:07:00,103.125,103.15,103.125,103.13,47400000.0
2008-07-15 02:08:00,103.125,103.125,103.08,103.09,149100000.0
2008-07-15 02:09:00,103.09,103.09,103.05,103.05,132600000.0
2008-07-15 02:10:00,103.05,103.06,103.04,103.05,208300000.0
2008-07-15 02:11:00,103.05,103.06,103.02,103.06,180400000.0
2008-07-15 02:12:00,103.06,103.07,103.05,103.07,106100000.0
2008-07-15 02:13:00,103.07,103.12,103.07,103.1,152300000.0
2008-07-15 02:14:00,103.1,103.13,103.1,103.12,68000000.0
2008-07-15 02:15:00,103.11,103.12,103.11,103.12,33300000.0
2008-07-15 02:16:00,103.13,103.14,103.12,103.12,13000000.0
2008-07-15 02:17:00,103.12,103.12,103.1,103.1,40900000.0
2008-07-15 02:18:00,103.1,103.1,103.08,103.08,10700000.0
2008-07-15 02:19:00,103.039,103.099,103.013,103.096,49800000.0
2008-07-15 02:20:00,103.08,103.09,103.08,103.09,74300000.0
2008-07-15 02:21:00,103.09,103.09,103.07,103.09,50200000.0
2008-07-15 02:22:00,103.09,103.13,103.09,103.11,143500000.0
2008-07-15 02:23:00,103.1,103.11,103.1,103.11,16900000.0
2008-07-15 02:24:00,103.1,103.11,103.095,103.1,35300000.0
2008-07-15 02:25:00,103.1,103.11,103.1,103.11,20200000.0
2008-07-15 02:26:00,103.11,103.14,103.11,103.14,16200000.0
2008-07-15 02:27:00,103.14,103.14,103.12,103.12,11100000.0
2008-07-15 02:28:00,103.12,103.13,103.12,103.13,27300000.0
2008-07-15 02:29:00,103.13,103.15,103.13,103.15,91300000.0
2008-07-15 02:30:00,103.15,103.15,103.13,103.15,68000000.0
2008-07-15 02:31:00,103.15,103.16,103.15,103.16,21000000.0
2008-07-15 02:32:00,103.16,103.19,103.16,103.18,46000000.0
2008-07-15 02:33:00,103.18,103.18,103.15,103.16,71500000.0
2008-07-15 02:34:00,103.16,103.16,103.13,103.14,83700000.0
2008-07-15 02:35:00,103.14,103.15,103.13,103.13,81600000.0
2008-07-15 02:36:00,103.13,103.14,103.12,103.14,70400000.0
2008-07-15 02:37:00,103.14,103.15,103.14,103.15,65800000.0
2008-07-15 02:38:00,103.15,103.16,103.13,103.13,82100000.0
2008-07-15 02:39:00,103.13,103.15,103.13,103.14,21100000.0
2008-07-15 02:40:00,103.14,103.15,103.13,103.13,41800000.0
2008-07-15 02:41:00,103.13,103.16,103.13,103.15,41200000.0
2008-07-15 02:42:00,103.15,103.18,103.15,103.15,91300000.0
2008-07-15 02:43:00,103.15,103.16,103.15,103.16,22500000.0
2008-07-15 02:44:00,103.17,103.18,103.16,103.17,25400000.0
2008-07-15 02:45:00,103.17,103.18,103.13,103.15,65800000.0
2008-07-15 02:46:00,103.16,103.17,103.15,103.16,29000000.0
2008-07-15 02:47:00,103.16,103.16,103.14,103.15,47200000.0
2008-07-15 02:48:00,103.16,103.18,103.14,103.14,56100000.0
2008-07-15 02:49:00,103.14,103.14,103.12,103.13,53700000.0
2008-07-15 02:50:00,103.13,103.15,103.12,103.13,72200000.0
2008-07-15 02:51:00,103.13,103.17,103.13,103.16,62700000.0
2008-07-15 02:52:00,103.16,103.16,103.13,103.13,88400000.0
2008-07-15 02:53:00,103.13,103.14,103.12,103.14,64000000.0
2008-07-15 02:54:00,103.14,103.14,103.12,103.12,55200000.0
2008-07-15 02:55:00,103.13,103.14,103.07,103.1,185200000.0
2008-07-15 02:56:00,103.11,103.12,103.09,103.1,80700000.0
2008-07-15 02:57:00,103.1,103.12,103.1,103.12,101800000.0
2008-07-15 02:58:00,103.13,103.15,103.11,103.13,171800000.0
2008-07-15 02:59:00,103.13,103.15,103.13,103.14,119700000.0
2008-07-15 03:00:00,103.14,103.15,103.12,103.12,74900000.0
2008-07-15 03:01:00,103.12,103.13,103.12,103.12,45500000.0
2008-07-15 03:02:00,103.12,103.13,103.1,103.12,35000000.0
2008-07-15 03:03:00,103.12,103.12,103.09,103.11,59000000.0
2008-07-15 03:04:00,103.11,103.13,103.1,103.13,37100000.0
2008-07-15 03:05:00,103.12,103.13,103.11,103.11,16000000.0
2008-07-15 03:06:00,103.12,103.13,103.12,103.12,59000000.0
2008-07-15 03:07:00,103.11,103.12,103.1,103.11,26400000.0
2008-07-15 03:08:00,103.12,103.14,103.11,103.13,93300000.0
2008-07-15 03:09:00,103.13,103.13,103.13,103.13,15000000.0
2008-07-15 03:10:00,103.13,103.13,103.12,103.12,17200000.0
2008-07-15 03:11:00,103.12,103.15,103.12,103.15,76500000.0
2008-07-15 03:12:00,103.14,103.14,103.12,103.13,42600000.0
2008-07-15 03:13:00,103.12,103.13,103.12,103.12,6400000.0
2008-07-15 03:14:00,103.13,103.13,103.12,103.13,45800000.0
2008-07-15 03:15:00,103.13,103.16,103.13,103.16,59300000.0
2008-07-15 03:16:00,103.14,103.15,103.13,103.13,98900000.0
2008-07-15 03:17:00,103.13,103.14,103.13,103.13,26800000.0
2008-07-15 03:18:00,103.13,103.15,103.13,103.15,7700000.0
2008-07-15 03:19:00,103.145,103.15,103.12,103.13,14700000.0
2008-07-15 03:20:00,103.13,103.14,103.13,103.13,30800000.0
2008-07-15 03:21:00,103.13,103.15,103.13,103.15,3000000.0
2008-07-15 03:22:00,103.14,103.14,103.125,103.13,50100000.0
2008-07-15 03:23:00,103.125,103.15,103.125,103.15,47700000.0
2008-07-15 03:24:00,103.15,103.17,103.14,103.15,68200000.0
2008-07-15 03:25:00,103.15,103.15,103.13,103.14,25100000.0
2008-07-15 03:26:00,103.135,103.15,103.135,103.14,72000000.0
2008-07-15 03:27:00,103.14,103.14,103.13,103.14,38700000.0
2008-07-15 03:28:00,103.14,103.16,103.14,103.16,20000000.0
2008-07-15 03:29:00,103.16,103.17,103.15,103.15,71500000.0
2008-07-15 03:30:00,103.15,103.15,103.1,103.11,179000000.0
2008-07-15 03:31:00,103.12,103.16,103.12,103.16,62100000.0
2008-07-15 03:32:00,103.15,103.16,103.15,103.16,5700000.0
2008-07-15 03:33:00,103.16,103.19,103.15,103.19,66400000.0
2008-07-15 03:34:00,103.19,103.19,103.16,103.17,31900000.0
2008-07-15 03:35:00,103.17,103.17,103.145,103.15,24200000.0
2008-07-15 03:36:00,103.15,103.15,103.13,103.13,98200000.0
2008-07-15 03:37:00,103.13,103.19,103.13,103.19,112400000.0
2008-07-15 03:38:00,103.19,103.205,103.18,103.2,93400000.0
2008-07-15 03:39:00,103.21,103.24,103.18,103.2,107200000.0
2008-07-15 03:40:00,103.2,103.21,103.13,103.15,148900000.0
2008-07-15 03:41:00,103.15,103.17,103.15,103.16,77700000.0
2008-07-15 03:42:00,103.16,103.18,103.15,103.17,126300000.0
2008-07-15 03:43:00,103.17,103.19,103.15,103.19,143400000.0
2008-07-15 03:44:00,103.19,103.19,103.17,103.17,42900000.0
2008-07-15 03:45:00,103.17,103.17,103.16,103.16,19000000.0
2008-07-15 03:46:00,103.16,103.16,103.14,103.14,55200000.0
2008-07-15 03:47:00,103.14,103.15,103.14,103.15,29000000.0
2008-07-15 03:48:00,103.15,103.15,103.14,103.15,60300000.0
2008-07-15 03:49:00,103.16,103.165,103.14,103.14,41400000.0
2008-07-15 03:50:00,103.14,103.14,103.13,103.13,54900000.0
2008-07-15 03:51:00,103.13,103.13,103.09,103.1,96100000.0
2008-07-15 03:52:00,103.1,103.13,103.1,103.13,68900000.0
2008-07-15 03:53:00,103.14,103.14,103.11,103.14,98200000.0
2008-07-15 03:54:00,103.145,103.145,103.12,103.14,152300000.0
2008-07-15 03:55:00,103.14,103.155,103.115,103.15,81500000.0
2008-07-15 03:56:00,103.16,103.17,103.135,103.14,167600000.0
2008-07-15 03:57:00,103.14,103.16,103.13,103.15,105400000.0
2008-07-15 03:58:00,103.15,103.155,103.14,103.14,70600000.0
2008-07-15 03:59:00,103.15,103.16,103.14,103.15,60600000.0
2008-07-15 04:00:00,103.15,103.16,103.145,103.15,31100000.0
2008-07-15 04:01:00,103.15,103.16,103.15,103.16,3700000.0
2008-07-15 04:02:00,103.15,103.165,103.145,103.15,93700000.0
2008-07-15 04:03:00,103.15,103.16,103.14,103.14,43900000.0
2008-07-15 04:04:00,103.145,103.15,103.13,103.15,61200000.0
2008-07-15 04:05:00,103.15,103.16,103.15,103.15,26600000.0
2008-07-15 04:06:00,103.15,103.19,103.15,103.19,178900000.0
2008-07-15 04:07:00,103.19,103.2,103.18,103.19,124000000.0
2008-07-15 04:08:00,103.19,103.19,103.17,103.17,26900000.0
2008-07-15 04:09:00,103.175,103.18,103.175,103.175,31500000.0
2008-07-15 04:10:00,103.18,103.19,103.18,103.19,22300000.0
2008-07-15 04:11:00,103.18,103.18,103.175,103.18,52900000.0
2008-07-15 04:12:00,103.18,103.19,103.17,103.18,35300000.0
2008-07-15 04:13:00,103.18,103.19,103.165,103.18,70100000.0
2008-07-15 04:14:00,103.18,103.19,103.17,103.19,30100000.0
2008-07-15 04:15:00,103.19,103.21,103.17,103.17,108100000.0
2008-07-15 04:16:00,103.18,103.18,103.145,103.165,144000000.0
2008-07-15 04:17:00,103.165,103.17,103.14,103.15,119700000.0
2008-07-15 04:18:00,103.145,103.16,103.12,103.12,84000000.0
2008-07-15 04:19:00,103.12,103.14,103.11,103.11,89400000.0
2008-07-15 04:20:00,103.115,103.12,103.11,103.12,69100000.0
2008-07-15 04:21:00,103.12,103.12,103.11,103.11,22400000.0
2008-07-15 04:22:00,103.11,103.11,103.09,103.09,15500000.0
2008-07-15 04:23:00,103.1,103.1,103.08,103.08,24700000.0
2008-07-15 04:24:00,103.08,103.09,103.06,103.06,49400000.0
2008-07-15 04:25:00,103.06,103.09,103.04,103.08,69900000.0
2008-07-15 04:26:00,103.08,103.09,103.08,103.09,30900000.0
2008-07-15 04:27:00,103.08,103.1,103.08,103.1,41700000.0
2008-07-15 04:28:00,103.1,103.1,103.09,103.09,9000000.0
2008-07-15 04:29:00,103.08,103.08,103.06,103.07,25200000.0
2008-07-15 04:30:00,103.07,103.08,103.06,103.06,21000000.0
2008-07-15 04:31:00,103.07,103.09,103.07,103.07,42400000.0
2008-07-15 04:32:00,103.08,103.09,103.07,103.08,18500000.0
2008-07-15 04:33:00,103.08,103.08,103.07,103.08,25800000.0
2008-07-15 04:34:00,103.065,103.08,103.05,103.07,100800000.0
2008-07-15 04:35:00,103.06,103.07,103.06,103.06,25200000.0
2008-07-15 04:36:00,103.06,103.06,103.04,103.05,9700000.0
2008-07-15 04:37:00,103.06,103.065,103.04,103.05,47200000.0
2008-07-15 04:38:00,103.04,103.07,103.04,103.06,64000000.0
2008-07-15 04:39:00,103.07,103.08,103.07,103.08,22900000.0
2008-07-15 04:40:00,103.08,103.09,103.07,103.07,25500000.0
2008-07-15 04:41:00,103.07,103.09,103.06,103.08,59700000.0
2008-07-15 04:42:00,103.08,103.09,103.07,103.07,16700000.0
2008-07-15 04:43:00,103.07,103.07,103.06,103.07,23400000.0
2008-07-15 04:44:00,103.07,103.07,103.05,103.06,71600000.0
2008-07-15 04:45:00,103.07,103.08,103.06,103.07,21000000.0
2008-07-15 04:46:00,103.07,103.09,103.07,103.08,17200000.0
2008-07-15 04:47:00,103.09,103.09,103.07,103.08,26900000.0
2008-07-15 04:48:00,103.08,103.08,103.06,103.07,23200000.0
2008-07-15 04:49:00,103.08,103.08,103.045,103.06,109000000.0
2008-07-15 04:50:00,103.06,103.08,103.06,103.08,13000000.0
2008-07-15 04:51:00,103.09,103.11,103.09,103.09,75300000.0
2008-07-15 04:52:00,103.09,103.11,103.09,103.1,61400000.0
2008-07-15 04:53:00,103.1,103.11,103.09,103.11,67000000.0
2008-07-15 04:54:00,103.11,103.11,103.06,103.06,30300000.0
2008-07-15 04:55:00,103.06,103.08,103.055,103.07,112300000.0
2008-07-15 04:56:00,103.07,103.09,103.05,103.08,75200000.0
2008-07-15 04:57:00,103.09,103.12,103.08,103.11,39000000.0
2008-07-15 04:58:00,103.11,103.13,103.1,103.11,83200000.0
2008-07-15 04:59:00,103.12,103.13,103.115,103.12,92300000.0
2008-07-15 05:00:00,103.12,103.13,103.1,103.12,155400000.0
2008-07-15 05:01:00,103.12,103.24,103.12,103.22,242000000.0
2008-07-15 05:02:00,103.22,103.225,103.18,103.18,73400000.0
2008-07-15 05:03:00,103.18,103.18,103.145,103.165,137500000.0
2008-07-15 05:04:00,103.17,103.18,103.16,103.17,231800000.0
2008-07-15 05:05:00,103.17,103.2,103.155,103.2,407600000.0
2008-07-15 05:06:00,103.2,103.21,103.195,103.21,90900000.0
2008-07-15 05:07:00,103.21,103.24,103.17,103.18,141700000.0
2008-07-15 05:08:00,103.17,103.18,103.165,103.18,90100000.0
2008-07-15 05:09:00,103.175,103.2,103.17,103.175,168800000.0
2008-07-15 05:10:00,103.175,103.2,103.17,103.2,115200000.0
2008-07-15 05:11:00,103.19,103.23,103.16,103.23,188600000.0
2008-07-15 05:12:00,103.23,103.24,103.205,103.22,200900000.0
2008-07-15 05:13:00,103.22,103.22,103.205,103.21,96900000.0
2008-07-15 05:14:00,103.21,103.21,103.2,103.21,65100000.0
2008-07-15 05:15:00,103.21,103.22,103.2,103.21,85300000.0
2008-07-15 05:16:00,103.21,103.24,103.21,103.23,120500000.0
2008-07-15 05:17:00,103.24,103.25,103.2,103.21,188935000.0
2008-07-15 05:18:00,103.21,103.225,103.205,103.21,197000000.0
2008-07-15 05:19:00,103.21,103.22,103.195,103.2,68100000.0
2008-07-15 05:20:00,103.195,103.22,103.165,103.17,139200000.0
2008-07-15 05:21:00,103.175,103.2,103.155,103.2,137700000.0
2008-07-15 05:22:00,103.2,103.21,103.2,103.21,9000000.0
2008-07-15 05:23:00,103.21,103.21,103.19,103.19,7000000.0
2008-07-15 05:24:00,103.19,103.19,103.18,103.18,17700000.0
2008-07-15 05:25:00,103.18,103.19,103.17,103.18,18000000.0
2008-07-15 05:26:00,103.17,103.19,103.17,103.18,83500000.0
2008-07-15 05:27:00,103.17,103.21,103.17,103.21,20600000.0
2008-07-15 05:28:00,103.21,103.21,103.19,103.2,26300000.0
2008-07-15 05:29:00,103.21,103.21,103.18,103.18,32700000.0
2008-07-15 05:30:00,103.18,103.18,103.16,103.18,21600000.0
2008-07-15 05:31:00,103.18,103.2,103.18,103.19,18000000.0
2008-07-15 05:32:00,103.19,103.2,103.18,103.18,8000000.0
2008-07-15 05:33:00,103.18,103.2,103.17,103.17,19500000.0
2008-07-15 05:34:00,103.16,103.18,103.16,103.18,18200000.0
2008-07-15 05:35:00,103.18,103.18,103.16,103.17,44000000.0
2008-07-15 05:36:00,103.17,103.18,103.16,103.18,13000000.0
2008-07-15 05:37:00,103.17,103.19,103.17,103.17,12700000.0
2008-07-15 05:38:00,103.17,103.18,103.16,103.16,10000000.0
2008-07-15 05:39:00,103.17,103.18,103.16,103.16,11000000.0
2008-07-15 05:40:00,103.16,103.17,103.15,103.15,17000000.0
2008-07-15 05:41:00,103.15,103.17,103.13,103.15,55400000.0
2008-07-15 05:42:00,103.15,103.18,103.15,103.18,19000000.0
2008-07-15 05:43:00,103.18,103.185,103.14,103.15,117500000.0
2008-07-15 05:44:00,103.15,103.165,103.13,103.16,74900000.0
2008-07-15 05:45:00,103.17,103.17,103.145,103.16,87000000.0
2008-07-15 05:46:00,103.15,103.16,103.15,103.15,9100000.0
2008-07-15 05:47:00,103.15,103.16,103.14,103.15,86500000.0
2008-07-15 05:48:00,103.15,103.19,103.15,103.17,113300000.0
2008-07-15 05:49:00,103.17,103.19,103.15,103.17,65100000.0
2008-07-15 05:50:00,103.17,103.17,103.15,103.16,44500000.0
2008-07-15 05:51:00,103.16,103.17,103.14,103.14,28700000.0
2008-07-15 05:52:00,103.15,103.15,103.09,103.1,95200000.0
2008-07-15 05:53:00,103.1,103.13,103.1,103.11,66900000.0
2008-07-15 05:54:00,103.12,103.13,103.1,103.12,38700000.0
2008-07-15 05:55:00,103.13,103.13,103.13,103.13,1000000.0
2008-07-15 05:56:00,103.13,103.13,103.11,103.11,30000000.0
2008-07-15 05:57:00,103.12,103.13,103.11,103.13,24000000.0
2008-07-15 05:58:00,103.14,103.16,103.14,103.14,34000000.0
2008-07-15 05:59:00,103.13,103.16,103.12,103.15,37700000.0
2008-07-15 06:00:00,103.15,103.15,103.14,103.15,17000000.0
2008-07-15 06:01:00,103.14,103.15,103.12,103.12,27700000.0
2008-07-15 06:02:00,103.12,103.12,103.1,103.12,41300000.0
2008-07-15 06:03:00,103.13,103.14,103.12,103.13,20000000.0
2008-07-15 06:04:00,103.14,103.16,103.13,103.16,50200000.0
2008-07-15 06:05:00,103.15,103.17,103.13,103.16,51000000.0
2008-07-15 06:06:00,103.16,103.16,103.13,103.13,54700000.0
2008-07-15 06:07:00,103.14,103.17,103.14,103.16,30800000.0
2008-07-15 06:08:00,103.16,103.17,103.12,103.14,148500000.0
2008-07-15 06:09:00,103.14,103.15,103.13,103.15,44800000.0
2008-07-15 06:10:00,103.14,103.15,103.12,103.15,123500000.0
2008-07-15 06:11:00,103.15,103.15,103.14,103.15,140900000.0
2008-07-15 06:12:00,103.15,103.16,103.14,103.155,83400000.0
2008-07-15 06:13:00,103.155,103.18,103.155,103.18,39200000.0
2008-07-15 06:14:00,103.18,103.19,103.17,103.18,86700000.0
2008-07-15 06:15:00,103.18,103.19,103.17,103.18,47400000.0
2008-07-15 06:16:00,103.18,103.18,103.16,103.17,56200000.0
2008-07-15 06:17:00,103.18,103.18,103.16,103.17,28600000.0
2008-07-15 06:18:00,103.148,103.164,103.11,103.164,85300000.0
2008-07-15 06:19:00,103.16,103.17,103.15,103.16,66400000.0
2008-07-15 06:20:00,103.16,103.17,103.15,103.155,21500000.0
2008-07-15 06:21:00,103.15,103.15,103.13,103.13,41600000.0
2008-07-15 06:22:00,103.134,103.134,103.061,103.105,62000000.0
2008-07-15 06:23:00,103.12,103.14,103.12,103.14,31100000.0
2008-07-15 06:24:00,103.13,103.19,103.13,103.19,176100000.0
2008-07-15 06:25:00,103.19,103.19,103.14,103.15,62500000.0
2008-07-15 06:26:00,103.15,103.15,103.14,103.15,17500000.0
2008-07-15 06:27:00,103.15,103.155,103.15,103.155,12400000.0
2008-07-15 06:28:00,103.155,103.17,103.155,103.16,10300000.0
2008-07-15 06:29:00,103.16,103.16,103.15,103.16,16000000.0
2008-07-15 06:30:00,103.16,103.16,103.13,103.135,30700000.0
2008-07-15 06:31:00,103.13,103.15,103.125,103.15,52300000.0
2008-07-15 06:32:00,103.15,103.16,103.15,103.16,6200000.0
2008-07-15 06:33:00,103.17,103.17,103.17,103.17,16000000.0
2008-07-15 06:34:00,103.17,103.17,103.17,103.17,1000000.0
2008-07-15 06:35:00,103.17,103.17,103.15,103.15,34200000.0
2008-07-15 06:36:00,103.16,103.16,103.15,103.16,14300000.0
2008-07-15 06:37:00,103.16,103.22,103.16,103.19,139100000.0
2008-07-15 06:38:00,103.19,103.21,103.19,103.21,57700000.0
2008-07-15 06:39:00,103.21,103.23,103.21,103.23,36200000.0
2008-07-15 06:40:00,103.23,103.23,103.19,103.2,33500000.0
2008-07-15 06:41:00,103.2,103.21,103.2,103.2,46300000.0
2008-07-15 06:42:00,103.2,103.21,103.2,103.2,26100000.0
2008-07-15 06:43:00,103.2,103.21,103.19,103.2,57100000.0
2008-07-15 06:44:00,103.2,103.21,103.2,103.21,4000000.0
2008-07-15 06:45:00,103.21,103.21,103.19,103.2,18400000.0
2008-07-15 06:46:00,103.2,103.2,103.18,103.19,22400000.0
2008-07-15 06:47:00,103.19,103.19,103.18,103.19,21200000.0
2008-07-15 06:48:00,103.19,103.19,103.18,103.19,31600000.0
2008-07-15 06:49:00,103.2,103.2,103.18,103.19,16600000.0
2008-07-15 06:50:00,103.185,103.19,103.17,103.17,22400000.0
2008-07-15 06:51:00,103.17,103.21,103.17,103.2,78600000.0
2008-07-15 06:52:00,103.2,103.22,103.17,103.18,130900000.0
2008-07-15 06:53:00,103.18,103.2,103.18,103.185,34000000.0
2008-07-15 06:54:00,103.18,103.18,103.165,103.18,24900000.0
2008-07-15 06:55:00,103.175,103.19,103.17,103.18,46900000.0
2008-07-15 06:56:00,103.18,103.18,103.16,103.165,65900000.0
2008-07-15 06:57:00,103.17,103.18,103.17,103.17,17700000.0
2008-07-15 06:58:00,103.17,103.175,103.16,103.17,40900000.0
2008-07-15 06:59:00,103.17,103.17,103.15,103.155,160100000.0
2008-07-15 07:00:00,103.16,103.18,103.15,103.15,114400000.0
2008-07-15 07:01:00,103.155,103.155,103.13,103.15,88700000.0
2008-07-15 07:02:00,103.145,103.16,103.145,103.15,54100000.0
2008-07-15 07:03:00,103.15,103.15,103.14,103.14,31900000.0
2008-07-15 07:04:00,103.14,103.18,103.14,103.18,66700000.0
2008-07-15 07:05:00,103.18,103.18,103.15,103.15,24200000.0
2008-07-15 07:06:00,103.155,103.17,103.14,103.15,64000000.0
2008-07-15 07:07:00,103.145,103.15,103.13,103.15,40400000.0
2008-07-15 07:08:00,103.095,103.145,103.083,103.092,87000000.0
2008-07-15 07:09:00,103.15,103.15,103.15,103.15,5000000.0
2008-07-15 07:10:00,103.15,103.16,103.14,103.14,22000000.0
2008-07-15 07:11:00,103.14,103.15,103.13,103.15,46900000.0
2008-07-15 07:12:00,103.15,103.15,103.14,103.15,40500000.0
2008-07-15 07:13:00,103.15,103.16,103.135,103.135,44800000.0
2008-07-15 07:14:00,103.135,103.15,103.13,103.14,60800000.0
2008-07-15 07:15:00,103.14,103.16,103.14,103.16,15200000.0
2008-07-15 07:16:00,103.16,103.16,103.15,103.16,28200000.0
2008-07-15 07:17:00,103.16,103.16,103.15,103.15,31500000.0
2008-07-15 07:18:00,103.16,103.19,103.15,103.15,63900000.0
2008-07-15 07:19:00,103.15,103.17,103.15,103.15,23500000.0
2008-07-15 07:20:00,103.15,103.16,103.15,103.15,23900000.0
2008-07-15 07:21:00,103.15,103.15,103.15,103.15,25100000.0
2008-07-15 07:22:00,103.16,103.16,103.15,103.15,51900000.0
2008-07-15 07:23:00,103.155,103.16,103.135,103.15,36400000.0
2008-07-15 07:24:00,103.15,103.18,103.15,103.175,30900000.0
2008-07-15 07:25:00,103.16,103.18,103.16,103.18,51400000.0
2008-07-15 07:26:00,103.18,103.19,103.18,103.18,7100000.0
2008-07-15 07:27:00,103.18,103.18,103.18,103.18,6000000.0
2008-07-15 07:28:00,103.18,103.2,103.18,103.2,49200000.0
2008-07-15 07:29:00,103.205,103.21,103.2,103.2,4000000.0
2008-07-15 07:30:00,103.2,103.22,103.19,103.22,65900000.0
2008-07-15 07:31:00,103.22,103.23,103.2,103.21,66000000.0
2008-07-15 07:32:00,103.21,103.22,103.205,103.21,58700000.0
2008-07-15 07:33:00,103.21,103.21,103.16,103.19,227700000.0
2008-07-15 07:34:00,103.19,103.19,103.16,103.16,42300000.0
2008-07-15 07:35:00,103.16,103.18,103.15,103.18,150600000.0
2008-07-15 07:36:00,103.18,103.19,103.15,103.17,90800000.0
2008-07-15 07:37:00,103.17,103.18,103.16,103.16,30600000.0
2008-07-15 07:38:00,103.17,103.17,103.17,103.17,8000000.0
2008-07-15 07:39:00,103.17,103.175,103.16,103.16,9000000.0
2008-07-15 07:40:00,103.16,103.17,103.15,103.17,25200000.0
2008-07-15 07:41:00,103.17,103.18,103.16,103.18,37400000.0
2008-07-15 07:42:00,103.17,103.17,103.17,103.17,14500000.0
2008-07-15 07:43:00,103.17,103.19,103.17,103.19,52100000.0
2008-07-15 07:44:00,103.2,103.2,103.165,103.165,97300000.0
2008-07-15 07:45:00,103.165,103.19,103.165,103.18,115400000.0
2008-07-15 07:46:00,103.19,103.21,103.18,103.21,72600000.0
2008-07-15 07:47:00,103.2,103.21,103.18,103.18,101100000.0
2008-07-15 07:48:00,103.18,103.22,103.17,103.22,183000000.0
2008-07-15 07:49:00,103.23,103.24,103.21,103.23,87600000.0
2008-07-15 07:50:00,103.24,103.25,103.23,103.23,79800000.0
2008-07-15 07:51:00,103.23,103.25,103.23,103.23,50900000.0
2008-07-15 07:52:00,103.23,103.23,103.23,103.23,19300000.0
2008-07-15 07:53:00,103.23,103.24,103.2,103.2,86100000.0
2008-07-15 07:54:00,103.2,103.21,103.18,103.19,127600000.0
2008-07-15 07:55:00,103.19,103.2,103.18,103.19,27100000.0
2008-07-15 07:56:00,103.185,103.19,103.18,103.19,17300000.0
2008-07-15 07:57:00,103.19,103.2,103.17,103.2,78200000.0
2008-07-15 07:58:00,103.19,103.2,103.18,103.19,60000000.0
2008-07-15 07:59:00,103.185,103.25,103.185,103.25,83600000.0
2008-07-15 08:00:00,103.25,103.26,103.24,103.26,211000000.0
2008-07-15 08:01:00,103.26,103.27,103.235,103.245,127300000.0
2008-07-15 08:02:00,103.25,103.27,103.24,103.24,64100000.0
2008-07-15 08:03:00,103.24,103.24,103.24,103.24,18600000.0
2008-07-15 08:04:00,103.24,103.24,103.21,103.22,86600000.0
2008-07-15 08:05:00,103.22,103.22,103.19,103.19,61200000.0
2008-07-15 08:06:00,103.19,103.19,103.175,103.185,65100000.0
2008-07-15 08:07:00,103.18,103.21,103.18,103.21,40200000.0
2008-07-15 08:08:00,103.21,103.21,103.18,103.18,106500000.0
2008-07-15 08:09:00,103.19,103.21,103.19,103.21,73200000.0
2008-07-15 08:10:00,103.21,103.21,103.2,103.21,42100000.0
2008-07-15 08:11:00,103.21,103.23,103.2,103.2,135600000.0
2008-07-15 08:12:00,103.19,103.19,103.17,103.19,78200000.0
2008-07-15 08:13:00,103.19,103.2,103.19,103.2,16800000.0
2008-07-15 08:14:00,103.2,103.2,103.18,103.19,40800000.0
2008-07-15 08:15:00,103.19,103.2,103.19,103.2,13800000.0
2008-07-15 08:16:00,103.2,103.21,103.2,103.2,39400000.0
2008-07-15 08:17:00,103.2,103.21,103.185,103.2,57400000.0
2008-07-15 08:18:00,103.2,103.26,103.2,103.25,175500000.0
2008-07-15 08:19:00,103.25,103.27,103.25,103.26,104800000.0
2008-07-15 08:20:00,103.26,103.27,103.245,103.27,273800000.0
2008-07-15 08:21:00,103.27,103.31,103.255,103.28,182600000.0
2008-07-15 08:22:00,103.28,103.3,103.27,103.29,119400000.0
2008-07-15 08:23:00,103.29,103.32,103.285,103.31,299200000.0
2008-07-15 08:24:00,103.31,103.32,103.29,103.32,246000000.0
2008-07-15 08:25:00,103.32,103.33,103.3,103.3,107400000.0
2008-07-15 08:26:00,103.3,103.39,103.295,103.34,322200000.0
2008-07-15 08:27:00,103.335,103.36,103.335,103.36,327900000.0
2008-07-15 08:28:00,103.36,103.43,103.36,103.415,301600000.0
2008-07-15 08:29:00,103.415,103.42,103.39,103.4,145600000.0
2008-07-15 08:30:00,103.4,103.4,103.35,103.35,148900000.0
2008-07-15 08:31:00,103.35,103.39,103.32,103.375,241800000.0
2008-07-15 08:32:00,103.37,103.39,103.34,103.35,313700000.0
2008-07-15 08:33:00,103.36,103.37,103.33,103.36,169200000.0
2008-07-15 08:34:00,103.36,103.38,103.36,103.37,175200000.0
2008-07-15 08:35:00,103.36,103.365,103.32,103.325,169700000.0
2008-07-15 08:36:00,103.325,103.34,103.27,103.28,365700000.0
2008-07-15 08:37:00,103.28,103.32,103.275,103.32,380900000.0
2008-07-15 08:38:00,103.325,103.325,103.29,103.3,206400000.0
2008-07-15 08:39:00,103.31,103.32,103.3,103.31,154500000.0
2008-07-15 08:40:00,103.31,103.35,103.31,103.35,169800000.0
2008-07-15 08:41:00,103.34,103.35,103.295,103.3,98200000.0
2008-07-15 08:42:00,103.3,103.32,103.29,103.31,102000000.0
2008-07-15 08:43:00,103.305,103.31,103.29,103.31,85700000.0
2008-07-15 08:44:00,103.3,103.32,103.3,103.32,118500000.0
2008-07-15 08:45:00,103.32,103.34,103.32,103.335,184700000.0
2008-07-15 08:46:00,103.34,103.36,103.32,103.35,163300000.0
2008-07-15 08:47:00,103.35,103.355,103.34,103.345,81700000.0
2008-07-15 08:48:00,103.345,103.345,103.3,103.31,95200000.0
2008-07-15 08:49:00,103.305,103.325,103.27,103.275,191700000.0
2008-07-15 08:50:00,103.27,103.28,103.18,103.185,362100000.0
2008-07-15 08:51:00,103.18,103.21,103.17,103.2,364100000.0
2008-07-15 08:52:00,103.2,103.28,103.2,103.24,280100000.0
2008-07-15 08:53:00,103.25,103.29,103.23,103.28,319300000.0
2008-07-15 08:54:00,103.27,103.28,103.24,103.24,141600000.0
2008-07-15 08:55:00,103.24,103.25,103.215,103.24,126300000.0
2008-07-15 08:56:00,103.25,103.25,103.19,103.22,197900000.0
2008-07-15 08:57:00,103.225,103.26,103.21,103.22,149300000.0
2008-07-15 08:58:00,103.22,103.23,103.19,103.22,126000000.0
2008-07-15 08:59:00,103.22,103.27,103.22,103.27,150600000.0
2008-07-15 09:00:00,103.27,103.36,103.27,103.32,322100000.0
2008-07-15 09:01:00,103.32,103.36,103.32,103.34,147400000.0
2008-07-15 09:02:00,103.34,103.37,103.335,103.37,152800000.0
2008-07-15 09:03:00,103.37,103.37,103.31,103.31,117400000.0
2008-07-15 09:04:00,103.31,103.31,103.29,103.3,176700000.0
2008-07-15 09:05:00,103.3,103.31,103.27,103.27,217400000.0
2008-07-15 09:06:00,103.265,103.29,103.25,103.275,229600000.0
2008-07-15 09:07:00,103.275,103.275,103.23,103.255,225200000.0
2008-07-15 09:08:00,103.25,103.275,103.22,103.22,357700000.0
2008-07-15 09:09:00,103.22,103.27,103.22,103.26,262800000.0
2008-07-15 09:10:00,103.26,103.26,103.22,103.26,230500000.0
2008-07-15 09:11:00,103.26,103.3,103.26,103.3,183700000.0
2008-07-15 09:12:00,103.3,103.3,103.245,103.26,297000000.0
2008-07-15 09:13:00,103.26,103.27,103.2,103.235,302700000.0
2008-07-15 09:14:00,103.235,103.24,103.2,103.205,235000000.0
2008-07-15 09:15:00,103.205,103.225,103.195,103.22,223600000.0
2008-07-15 09:16:00,103.22,103.24,103.2,103.21,208100000.0
2008-07-15 09:17:00,103.21,103.25,103.21,103.215,183600000.0
2008-07-15 09:18:00,103.215,103.26,103.215,103.26,84300000.0
2008-07-15 09:19:00,103.26,103.26,103.23,103.23,247100000.0
2008-07-15 09:20:00,103.23,103.26,103.23,103.23,368300000.0
2008-07-15 09:21:00,103.235,103.235,103.2,103.215,242300000.0
2008-07-15 09:22:00,103.215,103.25,103.21,103.21,246500000.0
2008-07-15 09:23:00,103.21,103.215,103.19,103.2,102300000.0
2008-07-15 09:24:00,103.2,103.22,103.17,103.2,258900000.0
2008-07-15 09:25:00,103.21,103.23,103.17,103.2,245800000.0
2008-07-15 09:26:00,103.2,103.24,103.19,103.24,252000000.0
2008-07-15 09:27:00,103.24,103.26,103.23,103.25,222900000.0
2008-07-15 09:28:00,103.26,103.28,103.25,103.25,139500000.0
2008-07-15 09:29:00,103.255,103.3,103.25,103.27,239900000.0
2008-07-15 09:30:00,103.27,103.29,103.27,103.29,70800000.0
2008-07-15 09:31:00,103.29,103.29,103.245,103.27,249600000.0
2008-07-15 09:32:00,103.27,103.28,103.24,103.25,260100000.0
2008-07-15 09:33:00,103.25,103.27,103.24,103.25,173600000.0
2008-07-15 09:34:00,103.25,103.27,103.24,103.25,183700000.0
2008-07-15 09:35:00,103.25,103.27,103.235,103.265,154700000.0
2008-07-15 09:36:00,103.28,103.29,103.26,103.26,315200000.0
2008-07-15 09:37:00,103.26,103.27,103.25,103.27,263500000.0
2008-07-15 09:38:00,103.27,103.31,103.26,103.3,179000000.0
2008-07-15 09:39:00,103.3,103.32,103.285,103.305,292900000.0
2008-07-15 09:40:00,103.305,103.32,103.29,103.32,316200000.0
2008-07-15 09:41:00,103.32,103.33,103.285,103.315,189100000.0
2008-07-15 09:42:00,103.32,103.34,103.28,103.335,197600000.0
2008-07-15 09:43:00,103.33,103.35,103.33,103.33,111100000.0
2008-07-15 09:44:00,103.325,103.35,103.32,103.35,118600000.0
2008-07-15 09:45:00,103.35,103.35,103.32,103.33,102300000.0
2008-07-15 09:46:00,103.33,103.33,103.295,103.31,103200000.0
2008-07-15 09:47:00,103.31,103.335,103.31,103.33,81200000.0
2008-07-15 09:48:00,103.33,103.34,103.3,103.3,138700000.0
2008-07-15 09:49:00,103.3,103.3,103.28,103.3,154500000.0
2008-07-15 09:50:00,103.3,103.33,103.29,103.3,182300000.0
2008-07-15 09:51:00,103.3,103.31,103.26,103.28,173600000.0
2008-07-15 09:52:00,103.28,103.29,103.27,103.29,292900000.0
2008-07-15 09:53:00,103.28,103.29,103.255,103.27,137400000.0
2008-07-15 09:54:00,103.28,103.28,103.24,103.24,287100000.0
2008-07-15 09:55:00,103.24,103.26,103.195,103.22,342100000.0
2008-07-15 09:56:00,103.23,103.27,103.23,103.27,245600000.0
2008-07-15 09:57:00,103.26,103.28,103.25,103.265,281700000.0
2008-07-15 09:58:00,103.265,103.33,103.265,103.33,358500000.0
2008-07-15 09:59:00,103.33,103.35,103.3,103.33,259300000.0
2008-07-15 10:00:00,103.335,103.38,103.305,103.32,206100000.0
2008-07-15 10:01:00,103.33,103.35,103.29,103.33,216400000.0
2008-07-15 10:02:00,103.33,103.34,103.29,103.31,189800000.0
2008-07-15 10:03:00,103.31,103.34,103.245,103.25,187100000.0
2008-07-15 10:04:00,103.25,103.29,103.23,103.29,269700000.0
2008-07-15 10:05:00,103.29,103.31,103.26,103.31,159700000.0
2008-07-15 10:06:00,103.32,103.33,103.28,103.29,269400000.0
2008-07-15 10:07:00,103.29,103.32,103.28,103.29,116100000.0
2008-07-15 10:08:00,103.29,103.31,103.25,103.26,215500000.0
2008-07-15 10:09:00,103.26,103.33,103.25,103.32,208100000.0
2008-07-15 10:10:00,103.32,103.33,103.295,103.3,152500000.0
2008-07-15 10:11:00,103.3,103.32,103.28,103.31,367800000.0
2008-07-15 10:12:00,103.31,103.33,103.3,103.315,281800000.0
2008-07-15 10:13:00,103.32,103.32,103.28,103.29,430500000.0
2008-07-15 10:14:00,103.29,103.305,103.26,103.26,194600000.0
2008-07-15 10:15:00,103.26,103.265,103.205,103.22,239100000.0
2008-07-15 10:16:00,103.22,103.26,103.19,103.25,290700000.0
2008-07-15 10:17:00,103.25,103.28,103.24,103.275,264700000.0
2008-07-15 10:18:00,103.275,103.28,103.22,103.24,243600000.0
2008-07-15 10:19:00,103.25,103.26,103.22,103.25,241800000.0
2008-07-15 10:20:00,103.245,103.29,103.245,103.28,239800000.0
2008-07-15 10:21:00,103.28,103.28,103.21,103.22,210700000.0
2008-07-15 10:22:00,103.22,103.23,103.185,103.195,192600000.0
2008-07-15 10:23:00,103.195,103.215,103.17,103.215,211700000.0
2008-07-15 10:24:00,103.21,103.27,103.21,103.24,304200000.0
2008-07-15 10:25:00,103.23,103.24,103.19,103.23,398100000.0
2008-07-15 10:26:00,103.24,103.27,103.21,103.22,282500000.0
2008-07-15 10:27:00,103.22,103.23,103.18,103.23,228900000.0
2008-07-15 10:28:00,103.23,103.28,103.2,103.21,311500000.0
2008-07-15 10:29:00,103.21,103.24,103.2,103.24,228200000.0
2008-07-15 10:30:00,103.24,103.28,103.24,103.27,207600000.0
2008-07-15 10:31:00,103.28,103.32,103.235,103.26,200900000.0
2008-07-15 10:32:00,103.26,103.3,103.25,103.26,126900000.0
2008-07-15 10:33:00,103.26,103.26,103.22,103.22,197700000.0
2008-07-15 10:34:00,103.22,103.24,103.185,103.22,214500000.0
2008-07-15 10:35:00,103.22,103.23,103.2,103.225,278900000.0
2008-07-15 10:36:00,103.23,103.26,103.225,103.25,188300000.0
2008-07-15 10:37:00,103.25,103.29,103.23,103.23,269900000.0
2008-07-15 10:38:00,103.23,103.25,103.21,103.22,177900000.0
2008-07-15 10:39:00,103.22,103.28,103.21,103.275,237800000.0
2008-07-15 10:40:00,103.28,103.29,103.215,103.24,310700000.0
2008-07-15 10:41:00,103.25,103.26,103.22,103.225,267700000.0
2008-07-15 10:42:00,103.225,103.225,103.17,103.21,189100000.0
2008-07-15 10:43:00,103.205,103.23,103.185,103.19,329000000.0
2008-07-15 10:44:00,103.19,103.23,103.17,103.23,230500000.0
2008-07-15 10:45:00,103.225,103.24,103.19,103.195,234700000.0
2008-07-15 10:46:00,103.19,103.22,103.14,103.21,302100000.0
2008-07-15 10:47:00,103.21,103.23,103.18,103.18,268600000.0
2008-07-15 10:48:00,103.19,103.205,103.165,103.165,215000000.0
2008-07-15 10:49:00,103.165,103.19,103.16,103.19,249300000.0
2008-07-15 10:50:00,103.18,103.19,103.14,103.15,218200000.0
2008-07-15 10:51:00,103.15,103.19,103.15,103.19,253800000.0
2008-07-15 10:52:00,103.19,103.2,103.17,103.2,86700000.0
2008-07-15 10:53:00,103.2,103.22,103.19,103.2,128200000.0
2008-07-15 10:54:00,103.21,103.21,103.15,103.16,211300000.0
2008-07-15 10:55:00,103.16,103.16,103.13,103.16,259800000.0
2008-07-15 10:56:00,103.17,103.21,103.17,103.2,119500000.0
2008-07-15 10:57:00,103.205,103.23,103.2,103.2,171000000.0
2008-07-15 10:58:00,103.21,103.22,103.2,103.22,96700000.0
2008-07-15 10:59:00,103.22,103.265,103.205,103.24,176200000.0
2008-07-15 11:00:00,103.24,103.25,103.15,103.15,203700000.0
2008-07-15 11:01:00,103.15,103.15,103.115,103.13,168800000.0
2008-07-15 11:02:00,103.13,103.19,103.12,103.18,158000000.0
2008-07-15 11:03:00,103.185,103.21,103.09,103.09,212300000.0
2008-07-15 11:04:00,103.09,103.145,103.04,103.12,328200000.0
2008-07-15 11:05:00,103.11,103.15,103.085,103.135,202100000.0
2008-07-15 11:06:00,103.13,103.16,103.07,103.09,267400000.0
2008-07-15 11:07:00,103.09,103.11,103.08,103.09,168100000.0
2008-07-15 11:08:00,103.09,103.13,103.09,103.115,156500000.0
2008-07-15 11:09:00,103.115,103.15,103.105,103.14,269500000.0
2008-07-15 11:10:00,103.14,103.15,103.13,103.13,154700000.0
2008-07-15 11:11:00,103.13,103.14,103.12,103.14,57200000.0
2008-07-15 11:12:00,103.14,103.17,103.11,103.15,154400000.0
2008-07-15 11:13:00,103.14,103.14,103.08,103.09,139800000.0
2008-07-15 11:14:00,103.09,103.15,103.085,103.11,308300000.0
2008-07-15 11:15:00,103.11,103.13,103.095,103.11,152700000.0
2008-07-15 11:16:00,103.11,103.15,103.11,103.13,269000000.0
2008-07-15 11:17:00,103.125,103.17,103.11,103.12,261500000.0
2008-07-15 11:18:00,103.12,103.12,103.07,103.085,242400000.0
2008-07-15 11:19:00,103.085,103.13,103.055,103.12,350300000.0
2008-07-15 11:20:00,103.11,103.16,103.035,103.06,284000000.0
2008-07-15 11:21:00,103.06,103.09,103.03,103.09,370500000.0
2008-07-15 11:22:00,103.09,103.14,103.08,103.09,346100000.0
2008-07-15 11:23:00,103.1,103.18,103.07,103.18,333800000.0
2008-07-15 11:24:00,103.185,103.185,103.105,103.12,248200000.0
2008-07-15 11:25:00,103.12,103.15,103.11,103.13,350000000.0
2008-07-15 11:26:00,103.13,103.185,103.12,103.145,225100000.0
2008-07-15 11:27:00,103.145,103.2,103.135,103.16,204800000.0
2008-07-15 11:28:00,103.16,103.2,103.12,103.18,189200000.0
2008-07-15 11:29:00,103.18,103.21,103.18,103.2,206000000.0
2008-07-15 11:30:00,103.195,103.27,103.18,103.26,215900000.0
2008-07-15 11:31:00,103.26,103.26,103.22,103.225,247200000.0
2008-07-15 11:32:00,103.225,103.25,103.22,103.23,93900000.0
2008-07-15 11:33:00,103.23,103.26,103.23,103.23,382700000.0
2008-07-15 11:34:00,103.23,103.27,103.22,103.27,168900000.0
2008-07-15 11:35:00,103.28,103.28,103.215,103.215,181900000.0
2008-07-15 11:36:00,103.23,103.24,103.21,103.24,181600000.0
2008-07-15 11:37:00,103.23,103.24,103.21,103.21,176600000.0
2008-07-15 11:38:00,103.21,103.25,103.19,103.22,294200000.0
2008-07-15 11:39:00,103.22,103.24,103.21,103.23,170200000.0
2008-07-15 11:40:00,103.24,103.26,103.22,103.23,136000000.0
2008-07-15 11:41:00,103.24,103.25,103.23,103.24,146200000.0
2008-07-15 11:42:00,103.24,103.245,103.195,103.195,286700000.0
2008-07-15 11:43:00,103.195,103.21,103.17,103.18,223200000.0
2008-07-15 11:44:00,103.19,103.2,103.14,103.16,413500000.0
2008-07-15 11:45:00,103.16,103.16,103.135,103.15,188600000.0
2008-07-15 11:46:00,103.15,103.18,103.125,103.13,243700000.0
2008-07-15 11:47:00,103.135,103.145,103.09,103.09,228800000.0
2008-07-15 11:48:00,103.09,103.095,103.03,103.03,349500000.0
2008-07-15 11:49:00,103.03,103.08,103.03,103.07,419700000.0
2008-07-15 11:50:00,103.07,103.09,103.045,103.045,457200000.0
2008-07-15 11:51:00,103.04,103.055,103.02,103.03,237200000.0
2008-07-15 11:52:00,103.025,103.07,103.02,103.06,466600000.0
2008-07-15 11:53:00,103.06,103.075,103.05,103.055,159800000.0
2008-07-15 11:54:00,103.055,103.07,103.05,103.07,273700000.0
2008-07-15 11:55:00,103.07,103.09,103.05,103.06,326700000.0
2008-07-15 11:56:00,103.06,103.08,103.05,103.08,133100000.0
2008-07-15 11:57:00,103.08,103.08,103.01,103.01,179200000.0
2008-07-15 11:58:00,103.01,103.04,103.005,103.02,164900000.0
2008-07-15 11:59:00,103.02,103.04,103.01,103.04,139000000.0
2008-07-15 12:00:00,103.035,103.05,103.02,103.045,263500000.0
2008-07-15 12:01:00,103.045,103.06,103.025,103.055,384400000.0
2008-07-15 12:02:00,103.055,103.07,103.04,103.05,282500000.0
2008-07-15 12:03:00,103.05,103.09,103.045,103.09,116100000.0
2008-07-15 12:04:00,103.09,103.09,103.06,103.06,92700000.0
2008-07-15 12:05:00,103.06,103.1,103.06,103.09,95900000.0
2008-07-15 12:06:00,103.1,103.12,103.08,103.12,91800000.0
2008-07-15 12:07:00,103.12,103.13,103.08,103.09,297900000.0
2008-07-15 12:08:00,103.09,103.1,103.065,103.09,266700000.0
2008-07-15 12:09:00,103.09,103.13,103.09,103.12,97800000.0
2008-07-15 12:10:00,103.12,103.12,103.05,103.06,133500000.0
2008-07-15 12:11:00,103.07,103.11,103.07,103.08,140600000.0
2008-07-15 12:12:00,103.08,103.08,103.08,103.08,76300000.0
2008-07-15 12:13:00,103.08,103.1,103.08,103.09,109100000.0
2008-07-15 12:14:00,103.105,103.135,103.105,103.12,110700000.0
2008-07-15 12:15:00,103.12,103.13,103.09,103.1,90000000.0
2008-07-15 12:16:00,103.1,103.13,103.07,103.08,262400000.0
2008-07-15 12:17:00,103.08,103.09,103.06,103.09,110100000.0
2008-07-15 12:18:00,103.085,103.115,103.085,103.1,101300000.0
2008-07-15 12:19:00,103.1,103.13,103.1,103.12,147000000.0
2008-07-15 12:20:00,103.125,103.14,103.09,103.09,153200000.0
2008-07-15 12:21:00,103.1,103.1,103.07,103.075,275300000.0
2008-07-15 12:22:00,103.07,103.07,103.03,103.03,262700000.0
2008-07-15 12:23:00,103.035,103.04,103.02,103.03,127100000.0
2008-07-15 12:24:00,103.03,103.09,103.025,103.09,211500000.0
2008-07-15 12:25:00,103.09,103.115,103.09,103.11,153300000.0
2008-07-15 12:26:00,103.11,103.11,103.065,103.09,198800000.0
2008-07-15 12:27:00,103.09,103.1,103.03,103.03,205500000.0
2008-07-15 12:28:00,103.02,103.045,103.02,103.04,166500000.0
2008-07-15 12:29:00,103.04,103.05,103.04,103.04,34200000.0
2008-07-15 12:30:00,103.04,103.09,103.015,103.08,128700000.0
2008-07-15 12:31:00,103.08,103.11,103.055,103.07,265000000.0
2008-07-15 12:32:00,103.07,103.1,103.06,103.08,236500000.0
2008-07-15 12:33:00,103.08,103.08,103.05,103.06,114600000.0
2008-07-15 12:34:00,103.06,103.09,103.05,103.09,120900000.0
2008-07-15 12:35:00,103.09,103.09,103.055,103.06,165300000.0
2008-07-15 12:36:00,103.06,103.1,103.06,103.08,71600000.0
2008-07-15 12:37:00,103.07,103.075,103.0,103.0,234500000.0
2008-07-15 12:38:00,103.02,103.07,102.99,103.045,372800000.0
2008-07-15 12:39:00,103.045,103.06,102.94,102.94,236600000.0
2008-07-15 12:40:00,102.94,102.95,102.84,102.89,240800000.0
2008-07-15 12:41:00,102.88,102.91,102.85,102.87,221400000.0
2008-07-15 12:42:00,102.87,102.88,102.82,102.83,212900000.0
2008-07-15 12:43:00,102.83,102.875,102.83,102.87,232100000.0
2008-07-15 12:44:00,102.87,102.95,102.85,102.91,217900000.0
2008-07-15 12:45:00,102.91,102.935,102.89,102.92,322900000.0
2008-07-15 12:46:00,102.91,102.92,102.88,102.89,348000000.0
2008-07-15 12:47:00,102.89,102.9,102.83,102.87,273900000.0
2008-07-15 12:48:00,102.87,102.9,102.84,102.84,287800000.0
2008-07-15 12:49:00,102.85,102.91,102.84,102.87,220900000.0
2008-07-15 12:50:00,102.88,102.95,102.855,102.915,401000000.0
2008-07-15 12:51:00,102.915,102.92,102.89,102.92,270300000.0
2008-07-15 12:52:00,102.92,102.93,102.89,102.91,223900000.0
2008-07-15 12:53:00,102.91,102.96,102.885,102.89,229700000.0
2008-07-15 12:54:00,102.9,102.94,102.9,102.935,211800000.0
2008-07-15 12:55:00,102.935,102.95,102.885,102.89,282700000.0
2008-07-15 12:56:00,102.89,102.9,102.86,102.87,298500000.0
2008-07-15 12:57:00,102.865,102.89,102.86,102.875,113300000.0
2008-07-15 12:58:00,102.875,102.885,102.82,102.82,267600000.0
2008-07-15 12:59:00,102.82,102.88,102.82,102.87,217100000.0
2008-07-15 13:00:00,102.87,102.9,102.86,102.88,157700000.0
2008-07-15 13:01:00,102.88,102.905,102.87,102.9,260800000.0
2008-07-15 13:02:00,102.9,102.94,102.9,102.94,105700000.0
2008-07-15 13:03:00,102.94,102.96,102.93,102.94,124500000.0
2008-07-15 13:04:00,102.935,102.96,102.93,102.94,152600000.0
2008-07-15 13:05:00,102.94,102.97,102.93,102.94,198300000.0
2008-07-15 13:06:00,102.94,102.97,102.94,102.97,246100000.0
2008-07-15 13:07:00,102.97,102.98,102.935,102.94,180900000.0
2008-07-15 13:08:00,102.94,102.96,102.94,102.96,218100000.0
2008-07-15 13:09:00,102.96,102.97,102.93,102.93,150500000.0
2008-07-15 13:10:00,102.94,102.95,102.93,102.93,72900000.0
2008-07-15 13:11:00,102.93,102.95,102.915,102.915,173100000.0
2008-07-15 13:12:00,102.91,102.93,102.895,102.905,119800000.0
2008-07-15 13:13:00,102.905,102.92,102.89,102.91,291700000.0
2008-07-15 13:14:00,102.91,102.94,102.9,102.91,159900000.0
2008-07-15 13:15:00,102.91,102.91,102.89,102.91,67500000.0
2008-07-15 13:16:00,102.895,102.9,102.885,102.89,70600000.0
2008-07-15 13:17:00,102.885,102.91,102.88,102.905,113500000.0
2008-07-15 13:18:00,102.905,102.94,102.9,102.93,272800000.0
2008-07-15 13:19:00,102.93,102.95,102.93,102.945,88200000.0
2008-07-15 13:20:00,102.945,102.97,102.945,102.96,200800000.0
2008-07-15 13:21:00,102.96,102.96,102.94,102.94,82000000.0
2008-07-15 13:22:00,102.94,102.96,102.94,102.94,200300000.0
2008-07-15 13:23:00,102.945,102.95,102.915,102.93,339099999.0
2008-07-15 13:24:00,102.93,102.95,102.92,102.92,358700000.0
2008-07-15 13:25:00,102.92,102.95,102.92,102.945,158500000.0
2008-07-15 13:26:00,102.945,102.96,102.935,102.96,332000000.0
2008-07-15 13:27:00,102.96,103.0,102.96,102.96,180500000.0
2008-07-15 13:28:00,102.96,102.96,102.93,102.93,155500000.0
2008-07-15 13:29:00,102.93,102.94,102.915,102.94,149600000.0
2008-07-15 13:30:00,102.95,102.985,102.935,102.97,202900000.0
2008-07-15 13:31:00,102.97,102.98,102.94,102.98,156100000.0
2008-07-15 13:32:00,102.98,102.98,102.965,102.98,133800000.0
2008-07-15 13:33:00,102.98,102.98,102.96,102.96,133200000.0
2008-07-15 13:34:00,102.96,102.97,102.91,102.92,207300000.0
2008-07-15 13:35:00,102.92,102.93,102.92,102.925,196900000.0
2008-07-15 13:36:00,102.925,102.94,102.9,102.935,226800000.0
2008-07-15 13:37:00,102.93,102.93,102.91,102.91,309800000.0
2008-07-15 13:38:00,102.905,102.91,102.88,102.89,151700000.0
2008-07-15 13:39:00,102.89,102.9,102.87,102.87,137300000.0
2008-07-15 13:40:00,102.87,102.88,102.84,102.87,83000000.0
2008-07-15 13:41:00,102.87,102.9,102.84,102.89,214900000.0
2008-07-15 13:42:00,102.885,102.9,102.85,102.85,158700000.0
2008-07-15 13:43:00,102.845,102.88,102.84,102.88,117600000.0
2008-07-15 13:44:00,102.88,102.94,102.88,102.895,151500000.0
2008-07-15 13:45:00,102.9,102.915,102.89,102.9,79900000.0
2008-07-15 13:46:00,102.91,102.91,102.88,102.91,103400000.0
2008-07-15 13:47:00,102.91,102.95,102.9,102.91,121100000.0
2008-07-15 13:48:00,102.92,102.93,102.89,102.89,243300000.0
2008-07-15 13:49:00,102.89,102.9,102.87,102.88,127500000.0
2008-07-15 13:50:00,102.88,102.9,102.88,102.89,130600000.0
2008-07-15 13:51:00,102.9,102.91,102.85,102.86,70300000.0
2008-07-15 13:52:00,102.86,102.92,102.86,102.91,165800000.0
2008-07-15 13:53:00,102.91,102.91,102.825,102.87,297299999.0
2008-07-15 13:54:00,102.87,102.87,102.81,102.84,278900000.0
2008-07-15 13:55:00,102.85,102.94,102.85,102.94,146900000.0
2008-07-15 13:56:00,102.94,102.95,102.9,102.93,154000000.0
2008-07-15 13:57:00,102.93,102.93,102.88,102.89,124000000.0
2008-07-15 13:58:00,102.89,102.92,102.88,102.89,105200000.0
2008-07-15 13:59:00,102.9,102.94,102.88,102.88,489700000.0
2008-07-15 14:00:00,102.89,102.89,102.81,102.81,326899999.0
2008-07-15 14:01:00,102.81,102.85,102.805,102.84,164300000.0
2008-07-15 14:02:00,102.845,102.85,102.84,102.84,112800000.0
2008-07-15 14:03:00,102.84,102.85,102.83,102.85,162500000.0
2008-07-15 14:04:00,102.85,102.85,102.81,102.81,97300000.0
2008-07-15 14:05:00,102.815,102.84,102.81,102.83,141800000.0
2008-07-15 14:06:00,102.82,102.84,102.815,102.83,261300000.0
2008-07-15 14:07:00,102.835,102.87,102.835,102.86,194500000.0
2008-07-15 14:08:00,102.86,102.885,102.815,102.815,300300000.0
2008-07-15 14:09:00,102.82,102.87,102.82,102.855,215400000.0
2008-07-15 14:10:00,102.85,102.885,102.85,102.875,299500000.0
2008-07-15 14:11:00,102.87,102.885,102.86,102.885,193500000.0
2008-07-15 14:12:00,102.88,102.895,102.86,102.86,261800000.0
2008-07-15 14:13:00,102.85,102.865,102.835,102.84,200000000.0
2008-07-15 14:14:00,102.84,102.87,102.84,102.86,212300000.0
2008-07-15 14:15:00,102.875,102.88,102.82,102.85,294800000.0
2008-07-15 14:16:00,102.845,102.87,102.845,102.86,151000000.0
2008-07-15 14:17:00,102.86,102.86,102.84,102.85,136000000.0
2008-07-15 14:18:00,102.85,102.86,102.825,102.84,281000000.0
2008-07-15 14:19:00,102.84,102.87,102.82,102.83,222100000.0
2008-07-15 14:20:00,102.83,102.84,102.81,102.82,397300000.0
2008-07-15 14:21:00,102.82,102.85,102.82,102.845,312700000.0
2008-07-15 14:22:00,102.845,102.85,102.805,102.805,298900000.0
2008-07-15 14:23:00,102.81,102.85,102.795,102.84,119900000.0
2008-07-15 14:24:00,102.84,102.845,102.82,102.82,174500000.0
2008-07-15 14:25:00,102.82,102.835,102.785,102.82,310200000.0
2008-07-15 14:26:00,102.82,102.825,102.765,102.77,246200000.0
2008-07-15 14:27:00,102.77,102.78,102.75,102.765,286600000.0
2008-07-15 14:28:00,102.76,102.82,102.75,102.775,445200000.0
2008-07-15 14:29:00,102.78,102.83,102.76,102.83,213200000.0
2008-07-15 14:30:00,102.845,102.845,102.69,102.75,243600000.0
2008-07-15 14:31:00,102.75,102.77,102.705,102.755,225500000.0
2008-07-15 14:32:00,102.755,102.765,102.69,102.73,257700000.0
2008-07-15 14:33:00,102.73,102.78,102.72,102.78,287900000.0
2008-07-15 14:34:00,102.78,102.85,102.78,102.835,158700000.0
2008-07-15 14:35:00,102.835,102.84,102.73,102.73,258800000.0
2008-07-15 14:36:00,102.735,102.78,102.73,102.76,219900000.0
2008-07-15 14:37:00,102.76,102.82,102.75,102.815,314400000.0
2008-07-15 14:38:00,102.82,102.85,102.81,102.83,311700000.0
2008-07-15 14:39:00,102.835,102.89,102.825,102.835,321000000.0
2008-07-15 14:40:00,102.83,102.85,102.795,102.81,356900000.0
2008-07-15 14:41:00,102.81,102.84,102.8,102.82,402100000.0
2008-07-15 14:42:00,102.825,102.85,102.82,102.845,184500000.0
2008-07-15 14:43:00,102.84,102.92,102.84,102.9,268900000.0
2008-07-15 14:44:00,102.905,102.96,102.905,102.93,419400000.0
2008-07-15 14:45:00,102.93,102.93,102.87,102.89,344500000.0
2008-07-15 14:46:00,102.89,102.91,102.865,102.89,380700000.0
2008-07-15 14:47:00,102.89,102.91,102.88,102.895,223200000.0
2008-07-15 14:48:00,102.895,102.905,102.875,102.88,226000000.0
2008-07-15 14:49:00,102.875,102.92,102.87,102.9,139600000.0
2008-07-15 14:50:00,102.91,102.92,102.85,102.85,137900000.0
2008-07-15 14:51:00,102.85,102.87,102.83,102.84,229700000.0
2008-07-15 14:52:00,102.84,102.84,102.79,102.81,131600000.0
2008-07-15 14:53:00,102.8,102.82,102.79,102.81,218900000.0
2008-07-15 14:54:00,102.81,102.83,102.8,102.81,190400000.0
2008-07-15 14:55:00,102.81,102.83,102.8,102.82,89500000.0
2008-07-15 14:56:00,102.82,102.83,102.81,102.82,64600000.0
2008-07-15 14:57:00,102.82,102.84,102.81,102.83,66100000.0
2008-07-15 14:58:00,102.83,102.88,102.83,102.88,55200000.0
2008-07-15 14:59:00,102.87,102.9,102.87,102.89,56100000.0
2008-07-15 15:00:00,102.89,102.9,102.875,102.88,87100000.0
2008-07-15 15:01:00,102.88,102.91,102.865,102.9,144600000.0
2008-07-15 15:02:00,102.9,102.91,102.87,102.88,149000000.0
2008-07-15 15:03:00,102.88,102.95,102.88,102.95,271800000.0
2008-07-15 15:04:00,102.94,102.94,102.89,102.91,380100000.0
2008-07-15 15:05:00,102.91,102.91,102.85,102.86,403299999.0
2008-07-15 15:06:00,102.86,102.89,102.85,102.88,310800000.0
2008-07-15 15:07:00,102.89,102.93,102.88,102.92,228100000.0
2008-07-15 15:08:00,102.925,102.955,102.91,102.91,372000000.0
2008-07-15 15:09:00,102.91,102.915,102.865,102.865,174700000.0
2008-07-15 15:10:00,102.865,102.89,102.86,102.88,123200000.0
2008-07-15 15:11:00,102.88,102.895,102.87,102.89,137200000.0
2008-07-15 15:12:00,102.885,102.9,102.88,102.89,213500000.0
2008-07-15 15:13:00,102.89,102.93,102.88,102.92,252400000.0
2008-07-15 15:14:00,102.92,102.92,102.88,102.92,128600000.0
2008-07-15 15:15:00,102.92,102.92,102.89,102.905,148600000.0
2008-07-15 15:16:00,102.9,102.905,102.88,102.88,164300000.0
2008-07-15 15:17:00,102.88,102.88,102.86,102.87,194100000.0
2008-07-15 15:18:00,102.87,102.88,102.86,102.86,120200000.0
2008-07-15 15:19:00,102.86,102.86,102.815,102.84,137300000.0
2008-07-15 15:20:00,102.84,102.84,102.82,102.83,161900000.0
2008-07-15 15:21:00,102.83,102.875,102.83,102.87,213200000.0
2008-07-15 15:22:00,102.87,102.94,102.86,102.895,270800000.0
2008-07-15 15:23:00,102.895,102.92,102.89,102.89,141900000.0
2008-07-15 15:24:00,102.89,102.89,102.83,102.85,137000000.0
2008-07-15 15:25:00,102.85,102.89,102.835,102.88,236200000.0
2008-07-15 15:26:00,102.88,102.89,102.86,102.87,104900000.0
2008-07-15 15:27:00,102.87,102.88,102.85,102.86,211500000.0
2008-07-15 15:28:00,102.86,102.9,102.85,102.87,232100000.0
2008-07-15 15:29:00,102.87,102.88,102.86,102.88,194600000.0
2008-07-15 15:30:00,102.87,102.88,102.85,102.87,151000000.0
2008-07-15 15:31:00,102.87,102.87,102.825,102.84,222400000.0
2008-07-15 15:32:00,102.83,102.85,102.78,102.79,319300000.0
2008-07-15 15:33:00,102.785,102.84,102.78,102.84,269700000.0
2008-07-15 15:34:00,102.84,102.86,102.82,102.845,230500000.0
2008-07-15 15:35:00,102.85,102.87,102.82,102.84,200500000.0
2008-07-15 15:36:00,102.84,102.85,102.81,102.83,260100000.0
2008-07-15 15:37:00,102.83,102.84,102.81,102.83,221800000.0
2008-07-15 15:38:00,102.83,102.86,102.82,102.83,328700000.0
2008-07-15 15:39:00,102.83,102.85,102.82,102.83,236900000.0
2008-07-15 15:40:00,102.835,102.87,102.83,102.86,190300000.0
2008-07-15 15:41:00,102.865,102.91,102.865,102.9,275200000.0
2008-07-15 15:42:00,102.9,102.91,102.88,102.91,330500000.0
2008-07-15 15:43:00,102.91,102.91,102.85,102.85,380400000.0
2008-07-15 15:44:00,102.85,102.87,102.84,102.86,360000000.0
2008-07-15 15:45:00,102.86,102.88,102.85,102.86,119400000.0
2008-07-15 15:46:00,102.86,102.88,102.85,102.855,257800000.0
2008-07-15 15:47:00,102.855,102.89,102.85,102.86,147000000.0
2008-07-15 15:48:00,102.855,102.86,102.83,102.84,251100000.0
2008-07-15 15:49:00,102.84,102.87,102.84,102.865,340300000.0
2008-07-15 15:50:00,102.865,102.9,102.86,102.885,566000000.0
2008-07-15 15:51:00,102.885,102.89,102.86,102.875,286000000.0
2008-07-15 15:52:00,102.875,102.9,102.87,102.895,220300000.0
2008-07-15 15:53:00,102.895,102.895,102.85,102.855,182800000.0
2008-07-15 15:54:00,102.855,102.86,102.84,102.85,294500000.0
2008-07-15 15:55:00,102.85,102.86,102.825,102.84,363700000.0
2008-07-15 15:56:00,102.84,102.84,102.8,102.8,225000000.0
2008-07-15 15:57:00,102.8,102.88,102.8,102.88,277700000.0
2008-07-15 15:58:00,102.88,102.92,102.86,102.89,314800000.0
2008-07-15 15:59:00,102.89,102.92,102.86,102.885,237600000.0
2008-07-15 16:00:00,102.875,102.885,102.705,102.755,250099999.0
2008-07-15 16:01:00,102.755,102.755,102.56,102.56,287400000.0
2008-07-15 16:02:00,102.55,102.69,102.53,102.69,251000002.0
2008-07-15 16:03:00,102.7,102.74,102.645,102.67,199200000.0
2008-07-15 16:04:00,102.66,102.72,102.65,102.69,264900000.0
2008-07-15 16:05:00,102.69,102.715,102.6,102.6,394700000.0
2008-07-15 16:06:00,102.6,102.63,102.55,102.58,401600000.0
2008-07-15 16:07:00,102.58,102.595,102.555,102.555,272000000.0
2008-07-15 16:08:00,102.55,102.63,102.54,102.6,247800000.0
2008-07-15 16:09:00,102.6,102.66,102.6,102.655,309400000.0
2008-07-15 16:10:00,102.65,102.71,102.65,102.71,327300000.0
2008-07-15 16:11:00,102.705,102.715,102.68,102.71,357700000.0
2008-07-15 16:12:00,102.705,102.73,102.65,102.65,519100000.0
2008-07-15 16:13:00,102.65,102.65,102.63,102.63,243700000.0
2008-07-15 16:14:00,102.63,102.68,102.615,102.68,339300000.0
2008-07-15 16:15:00,102.68,102.705,102.635,102.645,390700000.0
2008-07-15 16:16:00,102.65,102.665,102.625,102.63,331000000.0
2008-07-15 16:17:00,102.63,102.64,102.605,102.62,205600000.0
2008-07-15 16:18:00,102.61,102.63,102.605,102.61,285800000.0
2008-07-15 16:19:00,102.61,102.62,102.59,102.6,199200000.0
2008-07-15 16:20:00,102.61,102.63,102.6,102.62,243800000.0
2008-07-15 16:21:00,102.615,102.62,102.565,102.58,545900000.0
2008-07-15 16:22:00,102.58,102.59,102.54,102.54,365800000.0
2008-07-15 16:23:00,102.53,102.58,102.525,102.58,252500000.0
2008-07-15 16:24:00,102.58,102.6,102.58,102.59,286900000.0
2008-07-15 16:25:00,102.59,102.605,102.565,102.6,364900000.0
2008-07-15 16:26:00,102.6,102.605,102.58,102.59,334000000.0
2008-07-15 16:27:00,102.595,102.62,102.59,102.6,308900000.0
2008-07-15 16:28:00,102.6,102.6,102.55,102.55,328900000.0
2008-07-15 16:29:00,102.56,102.59,102.54,102.59,278000000.0
2008-07-15 16:30:00,102.59,102.59,102.525,102.56,417900000.0
2008-07-15 16:31:00,102.56,102.58,102.55,102.555,357100000.0
2008-07-15 16:32:00,102.555,102.57,102.515,102.52,191900000.0
2008-07-15 16:33:00,102.51,102.51,102.47,102.485,420600000.0
2008-07-15 16:34:00,102.485,102.51,102.47,102.495,347800000.0
2008-07-15 16:35:00,102.5,102.5,102.395,102.395,504000000.0
2008-07-15 16:36:00,102.39,102.45,102.39,102.405,418600000.0
2008-07-15 16:37:00,102.405,102.425,102.375,102.42,339000000.0
2008-07-15 16:38:00,102.425,102.45,102.405,102.445,287500000.0
2008-07-15 16:39:00,102.445,102.515,102.445,102.51,174000000.0
2008-07-15 16:40:00,102.5,102.54,102.5,102.5,282600000.0
2008-07-15 16:41:00,102.5,102.52,102.485,102.495,461900000.0
2008-07-15 16:42:00,102.495,102.515,102.46,102.46,377600000.0
2008-07-15 16:43:00,102.46,102.485,102.44,102.44,530600000.0
2008-07-15 16:44:00,102.44,102.49,102.44,102.49,478500000.0
2008-07-15 16:45:00,102.49,102.5,102.45,102.46,312700000.0
2008-07-15 16:46:00,102.46,102.47,102.44,102.455,338200000.0
2008-07-15 16:47:00,102.45,102.48,102.445,102.48,410700000.0
2008-07-15 16:48:00,102.475,102.49,102.45,102.465,406300000.0
2008-07-15 16:49:00,102.47,102.5,102.47,102.5,266000000.0
2008-07-15 16:50:00,102.5,102.52,102.48,102.51,332600000.0
2008-07-15 16:51:00,102.51,102.58,102.51,102.57,371200000.0
2008-07-15 16:52:00,102.545,102.57,102.495,102.54,959700003.0
2008-07-15 16:53:00,102.54,102.54,102.49,102.49,1205100001.0
2008-07-15 16:54:00,102.5,102.55,102.49,102.51,491100001.0
2008-07-15 16:55:00,102.51,102.53,102.47,102.52,422000000.0
2008-07-15 16:56:00,102.52,102.58,102.515,102.58,161000000.0
2008-07-15 16:57:00,102.58,102.59,102.5,102.53,423700000.0
2008-07-15 16:58:00,102.53,102.56,102.48,102.48,369300000.0
2008-07-15 16:59:00,102.48,102.53,102.44,102.53,340400000.0
2008-07-15 17:00:00,102.53,102.55,102.52,102.535,273800000.0
2008-07-15 17:01:00,102.535,102.56,102.52,102.56,362100000.0
2008-07-15 17:02:00,102.56,102.61,102.525,102.56,328700000.0
2008-07-15 17:03:00,102.56,102.6,102.545,102.555,445100000.0
2008-07-15 17:04:00,102.56,102.67,102.56,102.66,359200000.0
2008-07-15 17:05:00,102.66,102.72,102.605,102.61,352000000.0
2008-07-15 17:06:00,102.615,102.72,102.61,102.68,404600000.0
2008-07-15 17:07:00,102.68,102.745,102.675,102.735,425000000.0
2008-07-15 17:08:00,102.735,102.75,102.64,102.685,450100000.0
2008-07-15 17:09:00,102.68,102.7,102.595,102.6,418800000.0
2008-07-15 17:10:00,102.61,102.665,102.59,102.655,400300000.0
2008-07-15 17:11:00,102.655,102.67,102.58,102.61,376500000.0
2008-07-15 17:12:00,102.61,102.63,102.565,102.625,454300000.0
2008-07-15 17:13:00,102.62,102.63,102.55,102.58,456600000.0
2008-07-15 17:14:00,102.58,102.59,102.555,102.575,220800000.0
2008-07-15 17:15:00,102.585,102.615,102.575,102.61,124100000.0
2008-07-15 17:16:00,102.61,102.64,102.57,102.58,204700000.0
2008-07-15 17:17:00,102.575,102.61,102.56,102.59,209900000.0
2008-07-15 17:18:00,102.59,102.59,102.55,102.56,223800000.0
2008-07-15 17:19:00,102.56,102.62,102.56,102.58,267500000.0
2008-07-15 17:20:00,102.58,102.62,102.54,102.54,394300000.0
2008-07-15 17:21:00,102.535,102.56,102.52,102.52,356300000.0
2008-07-15 17:22:00,102.52,102.56,102.51,102.55,334300000.0
2008-07-15 17:23:00,102.55,102.59,102.52,102.58,228400000.0
2008-07-15 17:24:00,102.58,102.65,102.58,102.62,378700000.0
2008-07-15 17:25:00,102.62,102.65,102.62,102.64,375000000.0
2008-07-15 17:26:00,102.64,102.645,102.6,102.6,369900000.0
2008-07-15 17:27:00,102.605,102.665,102.59,102.65,393400000.0
2008-07-15 17:28:00,102.65,102.65,102.6,102.62,412100000.0
2008-07-15 17:29:00,102.62,102.635,102.56,102.56,393200000.0
2008-07-15 17:30:00,102.56,102.56,102.5,102.56,232600000.0
2008-07-15 17:31:00,102.555,102.59,102.525,102.56,137500000.0
2008-07-15 17:32:00,102.56,102.56,102.51,102.51,199800000.0
2008-07-15 17:33:00,102.51,102.52,102.48,102.48,222700000.0
2008-07-15 17:34:00,102.475,102.51,102.46,102.47,218200000.0
2008-07-15 17:35:00,102.47,102.55,102.45,102.54,309200000.0
2008-07-15 17:36:00,102.54,102.58,102.53,102.54,147500000.0
2008-07-15 17:37:00,102.54,102.61,102.52,102.61,131100000.0
2008-07-15 17:38:00,102.61,102.61,102.53,102.56,177100000.0
2008-07-15 17:39:00,102.56,102.58,102.54,102.57,287600000.0
2008-07-15 17:40:00,102.57,102.59,102.54,102.56,282900000.0
2008-07-15 17:41:00,102.56,102.565,102.49,102.51,481400000.0
2008-07-15 17:42:00,102.51,102.53,102.485,102.52,199800000.0
2008-07-15 17:43:00,102.51,102.55,102.475,102.54,241000000.0
2008-07-15 17:44:00,102.54,102.58,102.52,102.55,226800000.0
2008-07-15 17:45:00,102.555,102.57,102.53,102.54,149500000.0
2008-07-15 17:46:00,102.54,102.56,102.5,102.55,218400000.0
2008-07-15 17:47:00,102.55,102.58,102.55,102.57,194500000.0
2008-07-15 17:48:00,102.57,102.57,102.52,102.54,304500000.0
2008-07-15 17:49:00,102.54,102.56,102.52,102.53,162200000.0
2008-07-15 17:50:00,102.53,102.58,102.53,102.565,164200000.0
2008-07-15 17:51:00,102.565,102.61,102.54,102.585,276600000.0
2008-07-15 17:52:00,102.585,102.61,102.56,102.6,273300000.0
2008-07-15 17:53:00,102.6,102.6,102.57,102.59,210300000.0
2008-07-15 17:54:00,102.595,102.635,102.58,102.635,248200000.0
2008-07-15 17:55:00,102.63,102.685,102.6,102.68,243000000.0
2008-07-15 17:56:00,102.68,102.69,102.605,102.62,206900000.0
2008-07-15 17:57:00,102.62,102.67,102.62,102.67,182400000.0
2008-07-15 17:58:00,102.67,102.7,102.63,102.69,161300000.0
2008-07-15 17:59:00,102.69,102.72,102.67,102.71,252300000.0
2008-07-15 18:00:00,102.71,102.72,102.605,102.61,242800000.0
2008-07-15 18:01:00,102.61,102.65,102.6,102.64,155700000.0
2008-07-15 18:02:00,102.635,102.66,102.62,102.655,105500000.0
2008-07-15 18:03:00,102.655,102.68,102.63,102.66,202300000.0
2008-07-15 18:04:00,102.66,102.7,102.655,102.7,134200000.0
2008-07-15 18:05:00,102.7,102.75,102.7,102.73,201200000.0
2008-07-15 18:06:00,102.74,102.75,102.72,102.73,166900000.0
2008-07-15 18:07:00,102.73,102.735,102.63,102.63,279800000.0
2008-07-15 18:08:00,102.63,102.68,102.62,102.68,216900000.0
2008-07-15 18:09:00,102.685,102.71,102.66,102.685,140000000.0
2008-07-15 18:10:00,102.685,102.71,102.67,102.69,106300000.0
2008-07-15 18:11:00,102.685,102.69,102.67,102.67,131700000.0
2008-07-15 18:12:00,102.67,102.69,102.65,102.675,92600000.0
2008-07-15 18:13:00,102.675,102.69,102.67,102.685,87300000.0
2008-07-15 18:14:00,102.69,102.715,102.67,102.715,125300000.0
2008-07-15 18:15:00,102.72,102.72,102.66,102.66,96200000.0
2008-07-15 18:16:00,102.66,102.73,102.66,102.73,104700000.0
2008-07-15 18:17:00,102.73,102.73,102.65,102.66,180300000.0
2008-07-15 18:18:00,102.66,102.72,102.66,102.71,141600000.0
2008-07-15 18:19:00,102.71,102.73,102.69,102.72,118800000.0
2008-07-15 18:20:00,102.72,102.815,102.72,102.8,156400000.0
2008-07-15 18:21:00,102.8,102.82,102.77,102.81,123700000.0
2008-07-15 18:22:00,102.81,102.81,102.72,102.745,254600000.0
2008-07-15 18:23:00,102.74,102.74,102.72,102.735,119400000.0
2008-07-15 18:24:00,102.735,102.77,102.73,102.75,115900000.0
2008-07-15 18:25:00,102.75,102.775,102.73,102.74,171200000.0
2008-07-15 18:26:00,102.74,102.75,102.71,102.74,152700000.0
2008-07-15 18:27:00,102.74,102.78,102.73,102.74,191600000.0
2008-07-15 18:28:00,102.73,102.78,102.73,102.76,114200000.0
2008-07-15 18:29:00,102.77,102.78,102.73,102.74,164900000.0
2008-07-15 18:30:00,102.75,102.77,102.73,102.76,91800000.0
2008-07-15 18:31:00,102.77,102.83,102.77,102.82,178400000.0
2008-07-15 18:32:00,102.82,102.87,102.82,102.86,167400000.0
2008-07-15 18:33:00,102.86,102.86,102.785,102.84,152300000.0
2008-07-15 18:34:00,102.84,102.89,102.84,102.87,221200000.0
2008-07-15 18:35:00,102.86,102.86,102.77,102.78,176700000.0
2008-07-15 18:36:00,102.78,102.8,102.72,102.79,194500000.0
2008-07-15 18:37:00,102.79,102.79,102.74,102.76,209200000.0
2008-07-15 18:38:00,102.76,102.79,102.76,102.79,136600000.0
2008-07-15 18:39:00,102.79,102.805,102.78,102.8,212000000.0
2008-07-15 18:40:00,102.8,102.84,102.8,102.82,123700000.0
2008-07-15 18:41:00,102.82,102.845,102.82,102.83,172200000.0
2008-07-15 18:42:00,102.83,102.87,102.83,102.86,140500000.0
2008-07-15 18:43:00,102.86,102.87,102.84,102.86,137200000.0
2008-07-15 18:44:00,102.86,102.88,102.84,102.84,97300000.0
2008-07-15 18:45:00,102.84,102.86,102.83,102.84,125500000.0
2008-07-15 18:46:00,102.84,102.84,102.82,102.82,141400000.0
2008-07-15 18:47:00,102.815,102.82,102.78,102.8,140800000.0
2008-07-15 18:48:00,102.8,102.8,102.76,102.76,120200000.0
2008-07-15 18:49:00,102.76,102.77,102.73,102.74,125700000.0
2008-07-15 18:50:00,102.74,102.74,102.69,102.74,153600000.0
2008-07-15 18:51:00,102.74,102.74,102.67,102.69,104400000.0
2008-07-15 18:52:00,102.69,102.73,102.68,102.71,151100000.0
2008-07-15 18:53:00,102.71,102.72,102.7,102.72,155500000.0
2008-07-15 18:54:00,102.71,102.73,102.71,102.73,43700000.0
2008-07-15 18:55:00,102.73,102.8,102.73,102.8,117600000.0
2008-07-15 18:56:00,102.79,102.79,102.74,102.79,72600000.0
2008-07-15 18:57:00,102.79,102.8,102.755,102.755,126900000.0
2008-07-15 18:58:00,102.76,102.78,102.73,102.73,112500000.0
2008-07-15 18:59:00,102.73,102.775,102.72,102.775,260200000.0
2008-07-15 19:00:00,102.77,102.83,102.74,102.75,197600000.0
2008-07-15 19:01:00,102.75,102.79,102.75,102.78,195600000.0
2008-07-15 19:02:00,102.78,102.86,102.78,102.83,182100000.0
2008-07-15 19:03:00,102.83,102.86,102.785,102.81,219900000.0
2008-07-15 19:04:00,102.81,102.83,102.81,102.82,141100000.0
2008-07-15 19:05:00,102.82,102.88,102.82,102.87,163700000.0
2008-07-15 19:06:00,102.87,102.95,102.87,102.9,237900000.0
2008-07-15 19:07:00,102.9,102.92,102.88,102.88,84700000.0
2008-07-15 19:08:00,102.88,102.905,102.87,102.875,120100000.0
2008-07-15 19:09:00,102.88,102.89,102.87,102.88,47200000.0
2008-07-15 19:10:00,102.88,102.88,102.855,102.86,56400000.0
2008-07-15 19:11:00,102.86,102.89,102.85,102.875,72200000.0
2008-07-15 19:12:00,102.88,102.9,102.86,102.88,82300000.0
2008-07-15 19:13:00,102.885,102.92,102.82,102.83,155500000.0
2008-07-15 19:14:00,102.84,102.89,102.84,102.89,167100000.0
2008-07-15 19:15:00,102.9,102.92,102.88,102.89,145500000.0
2008-07-15 19:16:00,102.89,102.925,102.88,102.88,148000000.0
2008-07-15 19:17:00,102.88,102.905,102.865,102.87,156500000.0
2008-07-15 19:18:00,102.87,102.87,102.83,102.85,78800000.0
2008-07-15 19:19:00,102.85,102.86,102.85,102.85,55000000.0
2008-07-15 19:20:00,102.855,102.86,102.83,102.83,129700000.0
2008-07-15 19:21:00,102.83,102.83,102.75,102.78,178800000.0
2008-07-15 19:22:00,102.78,102.79,102.77,102.78,144700000.0
2008-07-15 19:23:00,102.78,102.79,102.725,102.76,166300000.0
2008-07-15 19:24:00,102.76,102.77,102.75,102.77,109100000.0
2008-07-15 19:25:00,102.77,102.77,102.73,102.73,125800000.0
2008-07-15 19:26:00,102.74,102.78,102.72,102.77,125200000.0
2008-07-15 19:27:00,102.77,102.77,102.735,102.76,97000000.0
2008-07-15 19:28:00,102.76,102.76,102.74,102.75,36700000.0
2008-07-15 19:29:00,102.75,102.76,102.74,102.76,95600000.0
2008-07-15 19:30:00,102.76,102.76,102.72,102.74,81400000.0
2008-07-15 19:31:00,102.74,102.79,102.72,102.78,131500000.0
2008-07-15 19:32:00,102.78,102.79,102.74,102.77,173600000.0
2008-07-15 19:33:00,102.77,102.78,102.75,102.78,63900000.0
2008-07-15 19:34:00,102.78,102.82,102.77,102.77,100000000.0
2008-07-15 19:35:00,102.77,102.78,102.75,102.78,74900000.0
2008-07-15 19:36:00,102.78,102.78,102.74,102.75,101600000.0
2008-07-15 19:37:00,102.76,102.77,102.74,102.75,139300000.0
2008-07-15 19:38:00,102.75,102.77,102.74,102.75,56300000.0
2008-07-15 19:39:00,102.75,102.77,102.71,102.72,133200000.0
2008-07-15 19:40:00,102.71,102.78,102.71,102.75,140100000.0
2008-07-15 19:41:00,102.75,102.76,102.74,102.74,43400000.0
2008-07-15 19:42:00,102.745,102.77,102.745,102.75,81900000.0
2008-07-15 19:43:00,102.75,102.77,102.75,102.77,163800000.0
2008-07-15 19:44:00,102.77,102.78,102.76,102.78,75300000.0
2008-07-15 19:45:00,102.78,102.78,102.74,102.75,189700000.0
2008-07-15 19:46:00,102.75,102.75,102.71,102.745,159200000.0
2008-07-15 19:47:00,102.75,102.75,102.715,102.72,84600000.0
2008-07-15 19:48:00,102.72,102.73,102.7,102.72,98700000.0
2008-07-15 19:49:00,102.72,102.75,102.71,102.75,160500000.0
2008-07-15 19:50:00,102.75,102.77,102.72,102.74,102900000.0
2008-07-15 19:51:00,102.74,102.74,102.73,102.73,34300000.0
2008-07-15 19:52:00,102.73,102.73,102.72,102.72,42400000.0
2008-07-15 19:53:00,102.72,102.73,102.7,102.7,78700000.0
2008-07-15 19:54:00,102.7,102.73,102.7,102.73,65700000.0
2008-07-15 19:55:00,102.73,102.76,102.73,102.76,172200000.0
2008-07-15 19:56:00,102.76,102.76,102.71,102.74,126700000.0
2008-07-15 19:57:00,102.74,102.74,102.7,102.7,119800000.0
2008-07-15 19:58:00,102.7,102.72,102.7,102.7,138700000.0
2008-07-15 19:59:00,102.7,102.715,102.7,102.7,44300000.0
2008-07-15 20:00:00,102.705,102.74,102.7,102.73,114000000.0
2008-07-15 20:01:00,102.735,102.75,102.72,102.72,98400000.0
2008-07-15 20:02:00,102.72,102.735,102.705,102.72,120600000.0
2008-07-15 20:03:00,102.72,102.735,102.7,102.72,154800000.0
2008-07-15 20:04:00,102.72,102.72,102.69,102.71,134400000.0
2008-07-15 20:05:00,102.71,102.72,102.705,102.72,75000000.0
2008-07-15 20:06:00,102.73,102.76,102.73,102.74,77800000.0
2008-07-15 20:07:00,102.74,102.75,102.73,102.73,31200000.0
2008-07-15 20:08:00,102.73,102.735,102.72,102.72,76500000.0
2008-07-15 20:09:00,102.72,102.72,102.66,102.66,97500000.0
2008-07-15 20:10:00,102.65,102.7,102.65,102.7,50900000.0
2008-07-15 20:11:00,102.7,102.74,102.69,102.72,59500000.0
2008-07-15 20:12:00,102.72,102.73,102.7,102.71,34800000.0
2008-07-15 20:13:00,102.72,102.74,102.72,102.73,33200000.0
2008-07-15 20:14:00,102.72,102.74,102.71,102.71,55100000.0
2008-07-15 20:15:00,102.71,102.75,102.71,102.74,43900000.0
2008-07-15 20:16:00,102.75,102.76,102.71,102.71,72800000.0
2008-07-15 20:17:00,102.71,102.72,102.69,102.69,44800000.0
2008-07-15 20:18:00,102.69,102.75,102.69,102.72,119000000.0
2008-07-15 20:19:00,102.72,102.75,102.72,102.72,128400000.0
2008-07-15 20:20:00,102.72,102.74,102.72,102.73,64000000.0
2008-07-15 20:21:00,102.73,102.74,102.71,102.71,58400000.0
2008-07-15 20:22:00,102.71,102.72,102.7,102.72,25800000.0
2008-07-15 20:23:00,102.72,102.72,102.69,102.7,45500000.0
2008-07-15 20:24:00,102.69,102.71,102.67,102.7,89000000.0
2008-07-15 20:25:00,102.7,102.73,102.7,102.71,53900000.0
2008-07-15 20:26:00,102.71,102.72,102.68,102.68,71500000.0
2008-07-15 20:27:00,102.67,102.72,102.66,102.7,131600000.0
2008-07-15 20:28:00,102.71,102.72,102.7,102.72,56200000.0
2008-07-15 20:29:00,102.72,102.73,102.71,102.72,113600000.0
2008-07-15 20:30:00,102.72,102.75,102.72,102.74,84800000.0
2008-07-15 20:31:00,102.74,102.81,102.74,102.79,144800000.0
2008-07-15 20:32:00,102.79,102.8,102.78,102.8,127300000.0
2008-07-15 20:33:00,102.805,102.805,102.74,102.745,121400000.0
2008-07-15 20:34:00,102.745,102.8,102.71,102.8,210400000.0
2008-07-15 20:35:00,102.8,102.81,102.78,102.8,186600000.0
2008-07-15 20:36:00,102.8,102.8,102.705,102.72,124700000.0
2008-07-15 20:37:00,102.725,102.75,102.72,102.72,152500000.0
2008-07-15 20:38:00,102.725,102.745,102.71,102.715,112100000.0
2008-07-15 20:39:00,102.715,102.735,102.71,102.71,125600000.0
2008-07-15 20:40:00,102.72,102.73,102.71,102.72,93700000.0
2008-07-15 20:41:00,102.72,102.72,102.71,102.72,39700000.0
2008-07-15 20:42:00,102.72,102.755,102.72,102.75,124200000.0
2008-07-15 20:43:00,102.75,102.77,102.74,102.75,194300000.0
2008-07-15 20:44:00,102.755,102.765,102.74,102.765,118400000.0
2008-07-15 20:45:00,102.76,102.81,102.76,102.79,73000000.0
2008-07-15 20:46:00,102.785,102.79,102.77,102.78,47800000.0
2008-07-15 20:47:00,102.78,102.8,102.78,102.8,67200000.0
2008-07-15 20:48:00,102.805,102.805,102.77,102.77,99100000.0
2008-07-15 20:49:00,102.77,102.78,102.76,102.775,61300000.0
2008-07-15 20:50:00,102.78,102.79,102.765,102.765,63800000.0
2008-07-15 20:51:00,102.765,102.79,102.76,102.76,85000000.0
2008-07-15 20:52:00,102.76,102.79,102.76,102.78,76600000.0
2008-07-15 20:53:00,102.78,102.795,102.755,102.76,91300000.0
2008-07-15 20:54:00,102.765,102.77,102.715,102.72,111100000.0
2008-07-15 20:55:00,102.72,102.795,102.715,102.76,113100000.0
2008-07-15 20:56:00,102.76,102.795,102.76,102.79,179500000.0
2008-07-15 20:57:00,102.79,102.79,102.7,102.72,176400000.0
2008-07-15 20:58:00,102.715,102.75,102.7,102.75,99400000.0
2008-07-15 20:59:00,102.75,102.75,102.71,102.71,150100000.0
2008-07-15 21:00:00,102.71,102.74,102.66,102.74,178800000.0
2008-07-15 21:01:00,102.74,102.79,102.73,102.785,103800000.0
2008-07-15 21:02:00,102.78,102.795,102.755,102.795,98900000.0
2008-07-15 21:03:00,102.795,102.795,102.745,102.745,41300000.0
2008-07-15 21:04:00,102.745,102.765,102.74,102.75,47400000.0
2008-07-15 21:05:00,102.75,102.75,102.695,102.7,187100000.0
2008-07-15 21:06:00,102.7,102.7,102.665,102.69,136100000.0
2008-07-15 21:07:00,102.69,102.77,102.69,102.74,140400000.0
2008-07-15 21:08:00,102.745,102.745,102.715,102.715,53000000.0
2008-07-15 21:09:00,102.715,102.715,102.67,102.685,96600000.0
2008-07-15 21:10:00,102.685,102.71,102.675,102.68,156400000.0
2008-07-15 21:11:00,102.68,102.72,102.665,102.665,137600000.0
2008-07-15 21:12:00,102.67,102.675,102.645,102.67,75500000.0
2008-07-15 21:13:00,102.67,102.68,102.63,102.635,62900000.0
2008-07-15 21:14:00,102.635,102.65,102.615,102.64,93300000.0
2008-07-15 21:15:00,102.64,102.66,102.625,102.66,118600000.0
2008-07-15 21:16:00,102.66,102.665,102.625,102.66,126800000.0
2008-07-15 21:17:00,102.66,102.66,102.635,102.635,30000000.0
2008-07-15 21:18:00,102.64,102.65,102.625,102.63,64900000.0
2008-07-15 21:19:00,102.63,102.65,102.625,102.65,90400000.0
2008-07-15 21:20:00,102.655,102.655,102.6,102.6,157600000.0
2008-07-15 21:21:00,102.6,102.61,102.59,102.6,195600000.0
2008-07-15 21:22:00,102.6,102.6,102.58,102.58,90600000.0
2008-07-15 21:23:00,102.58,102.59,102.57,102.57,58400000.0
2008-07-15 21:24:00,102.57,102.57,102.55,102.56,94100000.0
2008-07-15 21:25:00,102.56,102.575,102.55,102.57,139100000.0
2008-07-15 21:26:00,102.57,102.59,102.57,102.575,64700000.0
2008-07-15 21:27:00,102.575,102.575,102.53,102.53,79700000.0
2008-07-15 21:28:00,102.53,102.57,102.53,102.55,87500000.0
2008-07-15 21:29:00,102.55,102.55,102.51,102.51,135900000.0
2008-07-15 21:30:00,102.51,102.52,102.51,102.51,68600000.0
2008-07-15 21:31:00,102.51,102.57,102.51,102.57,110400000.0
2008-07-15 21:32:00,102.57,102.57,102.53,102.56,100900000.0
2008-07-15 21:33:00,102.56,102.56,102.5,102.5,185100000.0
2008-07-15 21:34:00,102.5,102.53,102.5,102.52,74800000.0
2008-07-15 21:35:00,102.53,102.53,102.5,102.505,55300000.0
2008-07-15 21:36:00,102.5,102.525,102.49,102.52,113600000.0
2008-07-15 21:37:00,102.52,102.54,102.52,102.52,66300000.0
2008-07-15 21:38:00,102.53,102.53,102.52,102.52,52900000.0
2008-07-15 21:39:00,102.515,102.53,102.51,102.52,117800000.0
2008-07-15 21:40:00,102.52,102.545,102.52,102.53,124700000.0
2008-07-15 21:41:00,102.53,102.53,102.495,102.5,90500000.0
2008-07-15 21:42:00,102.5,102.505,102.45,102.5,134600000.0
2008-07-15 21:43:00,102.505,102.53,102.5,102.515,206800000.0
2008-07-15 21:44:00,102.52,102.53,102.51,102.53,61900000.0
2008-07-15 21:45:00,102.53,102.535,102.52,102.525,54600000.0
2008-07-15 21:46:00,102.525,102.53,102.5,102.5,62000000.0
2008-07-15 21:47:00,102.5,102.53,102.5,102.51,62200000.0
2008-07-15 21:48:00,102.51,102.51,102.49,102.495,65300000.0
2008-07-15 21:49:00,102.49,102.52,102.485,102.52,96700000.0
2008-07-15 21:50:00,102.51,102.54,102.51,102.54,105000000.0
2008-07-15 21:51:00,102.54,102.54,102.5,102.51,166200000.0
2008-07-15 21:52:00,102.51,102.52,102.51,102.51,26600000.0
2008-07-15 21:53:00,102.51,102.51,102.49,102.49,78000000.0
2008-07-15 21:54:00,102.49,102.5,102.49,102.49,35500000.0
2008-07-15 21:55:00,102.49,102.52,102.46,102.52,108000000.0
2008-07-15 21:56:00,102.52,102.54,102.51,102.51,178300000.0
2008-07-15 21:57:00,102.51,102.535,102.49,102.52,158200000.0
2008-07-15 21:58:00,102.52,102.53,102.49,102.495,129900000.0
2008-07-15 21:59:00,102.5,102.525,102.49,102.525,178200000.0
2008-07-15 22:00:00,102.525,102.53,102.49,102.49,144200000.0
2008-07-15 22:01:00,102.49,102.49,102.47,102.48,63000000.0
2008-07-15 22:02:00,102.48,102.49,102.47,102.47,23600000.0
2008-07-15 22:03:00,102.46,102.48,102.46,102.48,88300000.0
2008-07-15 22:04:00,102.475,102.475,102.46,102.465,69500000.0
2008-07-15 22:05:00,102.46,102.46,102.45,102.45,13800000.0
2008-07-15 22:06:00,102.455,102.46,102.45,102.45,32100000.0
2008-07-15 22:07:00,102.45,102.47,102.43,102.47,87200000.0
2008-07-15 22:08:00,102.47,102.48,102.46,102.48,62600000.0
2008-07-15 22:09:00,102.48,102.48,102.47,102.48,43500000.0
2008-07-15 22:10:00,102.48,102.49,102.47,102.47,60500000.0
2008-07-15 22:11:00,102.46,102.46,102.45,102.46,47000000.0
2008-07-15 22:12:00,102.46,102.47,102.45,102.45,33000000.0
2008-07-15 22:13:00,102.45,102.465,102.42,102.46,165100000.0
2008-07-15 22:14:00,102.46,102.48,102.46,102.47,40300000.0
2008-07-15 22:15:00,102.48,102.52,102.48,102.52,62700000.0
2008-07-15 22:16:00,102.53,102.54,102.52,102.54,68500000.0
2008-07-15 22:17:00,102.53,102.53,102.49,102.5,84200000.0
2008-07-15 22:18:00,102.5,102.515,102.5,102.51,92900000.0
2008-07-15 22:19:00,102.51,102.51,102.5,102.5,19800000.0
2008-07-15 22:20:00,102.495,102.53,102.49,102.51,53900000.0
2008-07-15 22:21:00,102.51,102.52,102.5,102.51,53000000.0
2008-07-15 22:22:00,102.51,102.52,102.51,102.51,24000000.0
2008-07-15 22:23:00,102.51,102.51,102.5,102.51,18400000.0
2008-07-15 22:24:00,102.51,102.52,102.5,102.51,58100000.0
2008-07-15 22:25:00,102.51,102.52,102.51,102.52,28400000.0
2008-07-15 22:26:00,102.52,102.53,102.52,102.53,47300000.0
2008-07-15 22:27:00,102.53,102.53,102.51,102.53,59200000.0
2008-07-15 22:28:00,102.52,102.53,102.52,102.52,21600000.0
2008-07-15 22:29:00,102.52,102.52,102.51,102.51,27000000.0
2008-07-15 22:30:00,102.51,102.51,102.5,102.51,22400000.0
2008-07-15 22:31:00,102.51,102.51,102.49,102.49,71600000.0
2008-07-15 22:32:00,102.49,102.51,102.49,102.51,59800000.0
2008-07-15 22:33:00,102.51,102.51,102.49,102.5,84500000.0
2008-07-15 22:34:00,102.5,102.51,102.5,102.5,18600000.0
2008-07-15 22:35:00,102.5,102.51,102.5,102.51,29000000.0
2008-07-15 22:36:00,102.505,102.505,102.49,102.5,22200000.0
2008-07-15 22:37:00,102.5,102.5,102.44,102.46,53300000.0
2008-07-15 22:38:00,102.45,102.47,102.43,102.45,51900000.0
2008-07-15 22:39:00,102.45,102.46,102.42,102.43,101300000.0
2008-07-15 22:40:00,102.43,102.46,102.43,102.45,61000000.0
2008-07-15 22:41:00,102.45,102.45,102.45,102.45,13700000.0
2008-07-15 22:42:00,102.46,102.46,102.46,102.46,5000000.0
2008-07-15 22:43:00,102.46,102.49,102.46,102.49,34400000.0
2008-07-15 22:44:00,102.48,102.48,102.48,102.48,2800000.0
2008-07-15 22:45:00,102.48,102.48,102.45,102.45,57200000.0
2008-07-15 22:46:00,102.46,102.46,102.45,102.45,51600000.0
2008-07-15 22:47:00,102.445,102.46,102.44,102.455,29400000.0
2008-07-15 22:48:00,102.455,102.46,102.43,102.445,60400000.0
2008-07-15 22:49:00,102.45,102.45,102.43,102.43,82300000.0
2008-07-15 22:50:00,102.43,102.465,102.41,102.45,98600000.0
2008-07-15 22:51:00,102.45,102.46,102.45,102.46,31500000.0
2008-07-15 22:52:00,102.46,102.46,102.455,102.455,14400000.0
2008-07-15 22:53:00,102.46,102.49,102.455,102.49,55400000.0
2008-07-15 22:54:00,102.48,102.53,102.48,102.53,116800000.0
2008-07-15 22:55:00,102.53,102.56,102.525,102.555,38300000.0
2008-07-15 22:56:00,102.56,102.57,102.56,102.57,35300000.0
2008-07-15 22:57:00,102.57,102.58,102.56,102.56,18200000.0
2008-07-15 22:58:00,102.56,102.56,102.495,102.52,72000000.0
2008-07-15 22:59:00,102.52,102.545,102.52,102.545,28800000.0
2008-07-15 23:00:00,102.545,102.545,102.48,102.51,61900000.0
2008-07-15 23:01:00,102.5,102.548,102.49,102.49,18200000.0
2008-07-15 23:02:00,102.49,102.53,102.49,102.53,21200001.0
2008-07-15 23:03:00,102.53,102.53,102.5,102.5,11100000.0
2008-07-15 23:04:00,102.49,102.5,102.49,102.495,16100000.0
2008-07-15 23:05:00,102.495,102.495,102.47,102.485,6600000.0
2008-07-15 23:06:00,102.485,102.49,102.47,102.48,49200000.0
2008-07-15 23:07:00,102.48,102.5,102.46,102.48,61400000.0
2008-07-15 23:08:00,102.49,102.495,102.465,102.475,46500000.0
2008-07-15 23:09:00,102.475,102.49,102.46,102.46,42800000.0
2008-07-15 23:10:00,102.46,102.49,102.46,102.485,44600000.0
2008-07-15 23:11:00,102.485,102.495,102.485,102.49,17000000.0
2008-07-15 23:12:00,102.49,102.5,102.49,102.49,11000000.0
2008-07-15 23:13:00,102.48,102.5,102.48,102.5,39900000.0
2008-07-15 23:14:00,102.5,102.5,102.49,102.49,38400000.0
2008-07-15 23:15:00,102.495,102.51,102.49,102.5,34200000.0
2008-07-15 23:16:00,102.495,102.51,102.49,102.5,16200000.0
2008-07-15 23:17:00,102.5,102.5,102.48,102.5,33000000.0
2008-07-15 23:18:00,102.5,102.54,102.5,102.54,15000000.0
2008-07-15 23:19:00,102.53,102.53,102.5,102.5,44300000.0
2008-07-15 23:20:00,102.47,102.49,102.47,102.48,46500000.0
2008-07-15 23:21:00,102.48,102.505,102.48,102.505,36100000.0
2008-07-15 23:22:00,102.5,102.505,102.485,102.485,17900000.0
2008-07-15 23:23:00,102.48,102.53,102.48,102.5,56700000.0
2008-07-15 23:24:00,102.5,102.5,102.44,102.46,51800000.0
2008-07-15 23:25:00,102.46,102.46,102.46,102.46,18000000.0
2008-07-15 23:26:00,102.46,102.46,102.42,102.42,29100000.0
2008-07-15 23:27:00,102.425,102.45,102.41,102.445,51600000.0
2008-07-15 23:28:00,102.45,102.45,102.43,102.43,34900000.0
2008-07-15 23:29:00,102.43,102.43,102.41,102.41,35600000.0
2008-07-15 23:30:00,102.41,102.41,102.38,102.4,29300000.0
2008-07-15 23:31:00,102.39,102.4,102.38,102.4,51800000.0
2008-07-15 23:32:00,102.39,102.4,102.39,102.39,25000000.0
2008-07-15 23:33:00,102.39,102.41,102.38,102.4,38700000.0
2008-07-15 23:34:00,102.4,102.41,102.37,102.38,14400000.0
2008-07-15 23:35:00,102.38,102.38,102.37,102.37,9400000.0
2008-07-15 23:36:00,102.39,102.4,102.39,102.4,2000000.0
2008-07-15 23:37:00,102.39,102.41,102.39,102.41,29000000.0
2008-07-15 23:38:00,102.4,102.4,102.4,102.4,1700000.0
2008-07-15 23:39:00,102.42,102.43,102.42,102.43,13000000.0
2008-07-15 23:40:00,102.43,102.44,102.39,102.4,22000000.0
2008-07-15 23:41:00,102.41,102.43,102.41,102.43,13000000.0
2008-07-15 23:42:00,102.43,102.45,102.43,102.43,15600000.0
2008-07-15 23:43:00,102.42,102.42,102.41,102.41,12400000.0
2008-07-15 23:44:00,102.42,102.43,102.42,102.43,3600000.0
2008-07-15 23:45:00,102.42,102.44,102.41,102.41,22800000.0
2008-07-15 23:46:00,102.41,102.41,102.4,102.4,2000000.0
2008-07-15 23:47:00,102.4,102.4,102.4,102.4,2700000.0
2008-07-15 23:48:00,102.4,102.41,102.4,102.41,6700000.0
2008-07-15 23:49:00,102.41,102.41,102.41,102.41,2600000.0
2008-07-15 23:50:00,102.367,102.409,102.347,102.409,37700000.0
2008-07-15 23:51:00,102.41,102.41,102.41,102.41,1600000.0
2008-07-15 23:52:00,102.41,102.41,102.41,102.41,1000000.0
2008-07-15 23:53:00,102.4,102.4,102.39,102.4,4000000.0
2008-07-15 23:54:00,102.39,102.39,102.37,102.38,11100000.0
2008-07-15 23:55:00,102.38,102.39,102.38,102.39,11400000.0
2008-07-15 23:56:00,102.39,102.39,102.36,102.39,25200000.0
2008-07-15 23:57:00,102.39,102.39,102.37,102.37,11400000.0
2008-07-15 23:58:00,102.37,102.41,102.36,102.395,61100000.0
2008-07-15 23:59:00,102.39,102.41,102.38,102.41,21000000.0
2008-07-16 00:00:00,102.4,102.42,102.38,102.42,70000000.0
2008-07-16 00:01:00,102.42,102.45,102.42,102.43,69400000.0
2008-07-16 00:02:00,102.43,102.44,102.41,102.44,68200000.0
2008-07-16 00:03:00,102.44,102.46,102.44,102.45,158100000.0
2008-07-16 00:04:00,102.45,102.46,102.44,102.45,60500000.0
2008-07-16 00:05:00,102.45,102.45,102.44,102.44,22200000.0
2008-07-16 00:06:00,102.44,102.45,102.44,102.45,88500000.0
2008-07-16 00:07:00,102.45,102.47,102.45,102.47,105000000.0
2008-07-16 00:08:00,102.47,102.47,102.47,102.47,26600000.0
2008-07-16 00:09:00,102.47,102.47,102.46,102.47,30500000.0
2008-07-16 00:10:00,102.46,102.47,102.46,102.47,13400000.0
2008-07-16 00:11:00,102.46,102.47,102.46,102.46,52500000.0
2008-07-16 00:12:00,102.47,102.47,102.46,102.46,2000000.0
2008-07-16 00:13:00,102.46,102.47,102.46,102.47,9600000.0
2008-07-16 00:14:00,102.46,102.5,102.45,102.49,166000000.0
2008-07-16 00:15:00,102.5,102.51,102.5,102.51,40700000.0
2008-07-16 00:16:00,102.51,102.51,102.5,102.51,16200000.0
2008-07-16 00:17:00,102.51,102.51,102.5,102.5,10000000.0
2008-07-16 00:18:00,102.49,102.49,102.49,102.49,6400000.0
2008-07-16 00:19:00,102.49,102.5,102.49,102.5,52400000.0
2008-07-16 00:20:00,102.5,102.51,102.5,102.5,44800000.0
2008-07-16 00:21:00,102.5,102.5,102.49,102.5,10600000.0
2008-07-16 00:22:00,102.5,102.545,102.5,102.53,69900000.0
2008-07-16 00:23:00,102.53,102.53,102.51,102.53,52000000.0
2008-07-16 00:24:00,102.53,102.54,102.53,102.54,15800000.0
2008-07-16 00:25:00,102.54,102.54,102.52,102.54,22300000.0
2008-07-16 00:26:00,102.54,102.54,102.51,102.52,41000000.0
2008-07-16 00:27:00,102.51,102.52,102.5,102.5,50400000.0
2008-07-16 00:28:00,102.5,102.51,102.49,102.51,16300000.0
2008-07-16 00:29:00,102.51,102.545,102.51,102.53,70000000.0
2008-07-16 00:30:00,102.53,102.54,102.51,102.53,67100000.0
2008-07-16 00:31:00,102.54,102.54,102.51,102.51,45300000.0
2008-07-16 00:32:00,102.51,102.52,102.51,102.52,40400000.0
2008-07-16 00:33:00,102.52,102.54,102.52,102.53,34700000.0
2008-07-16 00:34:00,102.53,102.53,102.52,102.52,72600000.0
2008-07-16 00:35:00,102.52,102.55,102.515,102.55,78800000.0
2008-07-16 00:36:00,102.55,102.55,102.53,102.53,48400000.0
2008-07-16 00:37:00,102.53,102.55,102.53,102.54,32500000.0
2008-07-16 00:38:00,102.54,102.57,102.54,102.55,28300000.0
2008-07-16 00:39:00,102.55,102.55,102.54,102.55,52200000.0
2008-07-16 00:40:00,102.545,102.545,102.5,102.51,43000000.0
2008-07-16 00:41:00,102.51,102.51,102.5,102.51,49200000.0
2008-07-16 00:42:00,102.51,102.52,102.51,102.51,21100000.0
2008-07-16 00:43:00,102.51,102.54,102.5,102.51,82300000.0
2008-07-16 00:44:00,102.51,102.52,102.51,102.52,25900000.0
2008-07-16 00:45:00,102.525,102.53,102.51,102.53,27400000.0
2008-07-16 00:46:00,102.53,102.535,102.525,102.53,13600000.0
2008-07-16 00:47:00,102.53,102.56,102.53,102.56,23200000.0
2008-07-16 00:48:00,102.57,102.57,102.55,102.55,28200000.0
2008-07-16 00:49:00,102.56,102.56,102.53,102.53,42900000.0
2008-07-16 00:50:00,102.54,102.54,102.53,102.54,17600000.0
2008-07-16 00:51:00,102.54,102.55,102.54,102.55,13900000.0
2008-07-16 00:52:00,102.54,102.54,102.54,102.54,5100000.0
2008-07-16 00:53:00,102.53,102.53,102.52,102.53,16500000.0
2008-07-16 00:54:00,102.53,102.54,102.53,102.53,37600000.0
2008-07-16 00:55:00,102.53,102.53,102.51,102.52,25800000.0
2008-07-16 00:56:00,102.51,102.51,102.5,102.5,58500000.0
2008-07-16 00:57:00,102.51,102.51,102.5,102.5,11400000.0
2008-07-16 00:58:00,102.51,102.53,102.5,102.53,31000000.0
2008-07-16 00:59:00,102.53,102.59,102.53,102.59,43900000.0
2008-07-16 01:00:00,102.59,102.6,102.58,102.59,54600000.0
2008-07-16 01:01:00,102.59,102.6,102.58,102.58,196600000.0
2008-07-16 01:02:00,102.58,102.6,102.58,102.58,161600000.0
2008-07-16 01:03:00,102.58,102.58,102.57,102.58,90600000.0
2008-07-16 01:04:00,102.58,102.58,102.57,102.58,73900000.0
2008-07-16 01:05:00,102.59,102.59,102.58,102.59,33400000.0
2008-07-16 01:06:00,102.59,102.59,102.56,102.58,105500000.0
2008-07-16 01:07:00,102.58,102.6,102.56,102.59,160500000.0
2008-07-16 01:08:00,102.595,102.6,102.58,102.6,86700000.0
2008-07-16 01:09:00,102.6,102.63,102.6,102.63,53300000.0
2008-07-16 01:10:00,102.62,102.62,102.59,102.595,129300000.0
2008-07-16 01:11:00,102.6,102.6,102.58,102.6,86000000.0
2008-07-16 01:12:00,102.61,102.61,102.6,102.6,46000000.0
2008-07-16 01:13:00,102.6,102.62,102.59,102.62,154800000.0
2008-07-16 01:14:00,102.62,102.64,102.61,102.62,198400000.0
2008-07-16 01:15:00,102.62,102.64,102.61,102.62,224900000.0
2008-07-16 01:16:00,102.62,102.625,102.61,102.61,164200000.0
2008-07-16 01:17:00,102.61,102.63,102.6,102.615,140700000.0
2008-07-16 01:18:00,102.61,102.635,102.605,102.63,214100000.0
2008-07-16 01:19:00,102.63,102.63,102.62,102.62,57100000.0
2008-07-16 01:20:00,102.62,102.62,102.61,102.62,66300000.0
2008-07-16 01:21:00,102.62,102.64,102.62,102.63,100200000.0
2008-07-16 01:22:00,102.64,102.66,102.64,102.66,79400000.0
2008-07-16 01:23:00,102.66,102.67,102.64,102.64,160900000.0
2008-07-16 01:24:00,102.64,102.67,102.64,102.67,52400000.0
2008-07-16 01:25:00,102.67,102.68,102.66,102.67,156700000.0
2008-07-16 01:26:00,102.67,102.67,102.66,102.67,56700000.0
2008-07-16 01:27:00,102.66,102.69,102.66,102.67,58600000.0
2008-07-16 01:28:00,102.67,102.67,102.65,102.65,28200000.0
2008-07-16 01:29:00,102.65,102.65,102.64,102.65,27400000.0
2008-07-16 01:30:00,102.645,102.65,102.64,102.64,17000000.0
2008-07-16 01:31:00,102.64,102.65,102.63,102.63,55700000.0
2008-07-16 01:32:00,102.63,102.63,102.615,102.62,130800000.0
2008-07-16 01:33:00,102.62,102.64,102.61,102.61,160000000.0
2008-07-16 01:34:00,102.61,102.63,102.61,102.62,99900000.0
2008-07-16 01:35:00,102.62,102.63,102.61,102.63,67900000.0
2008-07-16 01:36:00,102.635,102.65,102.635,102.64,25300000.0
2008-07-16 01:37:00,102.64,102.65,102.64,102.65,139500000.0
2008-07-16 01:38:00,102.65,102.65,102.63,102.63,137100000.0
2008-07-16 01:39:00,102.63,102.63,102.62,102.63,70200000.0
2008-07-16 01:40:00,102.62,102.62,102.605,102.61,68800000.0
2008-07-16 01:41:00,102.62,102.63,102.62,102.63,27900000.0
2008-07-16 01:42:00,102.64,102.64,102.63,102.64,9300000.0
2008-07-16 01:43:00,102.64,102.665,102.64,102.665,52200000.0
2008-07-16 01:44:00,102.665,102.67,102.65,102.66,44900000.0
2008-07-16 01:45:00,102.67,102.67,102.67,102.67,4000000.0
2008-07-16 01:46:00,102.67,102.68,102.67,102.68,9100000.0
2008-07-16 01:47:00,102.67,102.68,102.67,102.675,18100000.0
2008-07-16 01:48:00,102.67,102.7,102.67,102.69,30900000.0
2008-07-16 01:49:00,102.69,102.7,102.675,102.685,82700000.0
2008-07-16 01:50:00,102.685,102.685,102.675,102.675,98900000.0
2008-07-16 01:51:00,102.675,102.69,102.67,102.68,208600000.0
2008-07-16 01:52:00,102.68,102.73,102.68,102.71,95700000.0
2008-07-16 01:53:00,102.71,102.73,102.69,102.725,235000000.0
2008-07-16 01:54:00,102.725,102.73,102.71,102.72,170100000.0
2008-07-16 01:55:00,102.72,102.72,102.715,102.715,112000000.0
2008-07-16 01:56:00,102.72,102.73,102.71,102.72,67700000.0
2008-07-16 01:57:00,102.72,102.73,102.71,102.73,111300000.0
2008-07-16 01:58:00,102.72,102.72,102.68,102.68,127000000.0
2008-07-16 01:59:00,102.68,102.72,102.675,102.715,234500000.0
2008-07-16 02:00:00,102.72,102.73,102.71,102.715,75300000.0
2008-07-16 02:01:00,102.715,102.725,102.715,102.715,59400000.0
2008-07-16 02:02:00,102.715,102.72,102.715,102.72,18300000.0
2008-07-16 02:03:00,102.72,102.74,102.72,102.74,41700000.0
2008-07-16 02:04:00,102.74,102.74,102.72,102.72,87100000.0
2008-07-16 02:05:00,102.72,102.74,102.72,102.74,170900000.0
2008-07-16 02:06:00,102.74,102.765,102.74,102.76,171500000.0
2008-07-16 02:07:00,102.76,102.77,102.74,102.74,120100000.0
2008-07-16 02:08:00,102.74,102.77,102.74,102.76,140800000.0
2008-07-16 02:09:00,102.76,102.77,102.75,102.77,148400000.0
2008-07-16 02:10:00,102.77,102.79,102.77,102.79,203700000.0
2008-07-16 02:11:00,102.79,102.82,102.79,102.81,205300000.0
2008-07-16 02:12:00,102.82,102.83,102.81,102.82,575300000.0
2008-07-16 02:13:00,102.82,102.82,102.81,102.82,43453921.0
2008-07-16 02:14:00,102.82,102.82,102.81,102.82,153553921.0
2008-07-16 02:15:00,102.81,102.82,102.785,102.8,84461763.0
2008-07-16 02:16:00,102.8,102.81,102.795,102.8,270100000.0
2008-07-16 02:17:00,102.8,102.81,102.8,102.81,61300000.0
2008-07-16 02:18:00,102.81,102.83,102.81,102.825,384300000.0
2008-07-16 02:19:00,102.83,102.845,102.83,102.845,156600000.0
2008-07-16 02:20:00,102.845,102.85,102.84,102.85,59300000.0
2008-07-16 02:21:00,102.85,102.875,102.84,102.86,288000000.0
2008-07-16 02:22:00,102.86,102.88,102.86,102.875,240800000.0
2008-07-16 02:23:00,102.875,102.88,102.83,102.86,469800000.0
2008-07-16 02:24:00,102.86,102.87,102.835,102.86,435900000.0
2008-07-16 02:25:00,102.86,102.86,102.85,102.855,180300000.0
2008-07-16 02:26:00,102.86,102.87,102.85,102.85,419500000.0
2008-07-16 02:27:00,102.85,102.85,102.825,102.825,153900000.0
2008-07-16 02:28:00,102.84,102.84,102.82,102.825,104300000.0
2008-07-16 02:29:00,102.83,102.85,102.83,102.845,62500000.0
2008-07-16 02:30:00,102.845,102.845,102.825,102.825,77400000.0
2008-07-16 02:31:00,102.825,102.83,102.81,102.81,299100000.0
2008-07-16 02:32:00,102.81,102.815,102.8,102.8,217800000.0
2008-07-16 02:33:00,102.8,102.81,102.795,102.8,101700000.0
2008-07-16 02:34:00,102.8,102.815,102.8,102.805,253900000.0
2008-07-16 02:35:00,102.81,102.82,102.81,102.81,192000000.0
2008-07-16 02:36:00,102.81,102.82,102.795,102.795,140900000.0
2008-07-16 02:37:00,102.795,102.795,102.77,102.77,190800000.0
2008-07-16 02:38:00,102.77,102.775,102.76,102.77,125400000.0
2008-07-16 02:39:00,102.77,102.77,102.745,102.75,127500000.0
2008-07-16 02:40:00,102.75,102.76,102.745,102.755,147100000.0
2008-07-16 02:41:00,102.76,102.76,102.73,102.745,192700000.0
2008-07-16 02:42:00,102.745,102.75,102.725,102.75,181800000.0
2008-07-16 02:43:00,102.75,102.75,102.72,102.735,340500000.0
2008-07-16 02:44:00,102.74,102.74,102.725,102.74,127800000.0
2008-07-16 02:45:00,102.74,102.75,102.73,102.75,74200000.0
2008-07-16 02:46:00,102.75,102.77,102.74,102.77,108600000.0
2008-07-16 02:47:00,102.77,102.78,102.77,102.78,127900000.0
2008-07-16 02:48:00,102.79,102.81,102.79,102.81,37900000.0
2008-07-16 02:49:00,102.81,102.82,102.8,102.81,68200000.0
2008-07-16 02:50:00,102.81,102.81,102.79,102.8,33100000.0
2008-07-16 02:51:00,102.8,102.8,102.79,102.8,27300000.0
2008-07-16 02:52:00,102.8,102.82,102.79,102.81,143900000.0
2008-07-16 02:53:00,102.81,102.81,102.76,102.78,170300000.0
2008-07-16 02:54:00,102.77,102.79,102.77,102.79,292300000.0
2008-07-16 02:55:00,102.8,102.81,102.78,102.805,252700000.0
2008-07-16 02:56:00,102.805,102.84,102.8,102.84,129900000.0
2008-07-16 02:57:00,102.84,102.86,102.83,102.84,246600000.0
2008-07-16 02:58:00,102.84,102.88,102.83,102.87,246700000.0
2008-07-16 02:59:00,102.87,102.87,102.81,102.83,276600000.0
2008-07-16 03:00:00,102.83,102.84,102.82,102.82,95100000.0
2008-07-16 03:01:00,102.82,102.82,102.82,102.82,19700000.0
2008-07-16 03:02:00,102.82,102.83,102.815,102.825,21400000.0
2008-07-16 03:03:00,102.825,102.825,102.815,102.825,13600000.0
2008-07-16 03:04:00,102.82,102.82,102.8,102.805,133800000.0
2008-07-16 03:05:00,102.805,102.81,102.79,102.79,162100000.0
2008-07-16 03:06:00,102.79,102.81,102.79,102.8,234300000.0
2008-07-16 03:07:00,102.8,102.8,102.78,102.78,195100000.0
2008-07-16 03:08:00,102.78,102.79,102.78,102.78,131800000.0
2008-07-16 03:09:00,102.78,102.79,102.77,102.77,295100000.0
2008-07-16 03:10:00,102.77,102.77,102.75,102.76,235100000.0
2008-07-16 03:11:00,102.76,102.76,102.75,102.75,147500000.0
2008-07-16 03:12:00,102.75,102.76,102.73,102.76,232200000.0
2008-07-16 03:13:00,102.76,102.77,102.74,102.76,100100000.0
2008-07-16 03:14:00,102.76,102.76,102.73,102.73,88000000.0
2008-07-16 03:15:00,102.73,102.79,102.73,102.79,113600000.0
2008-07-16 03:16:00,102.78,102.79,102.77,102.78,206300000.0
2008-07-16 03:17:00,102.78,102.8,102.78,102.8,127100000.0
2008-07-16 03:18:00,102.8,102.8,102.755,102.755,113200000.0
2008-07-16 03:19:00,102.76,102.8,102.76,102.79,190000000.0
2008-07-16 03:20:00,102.79,102.81,102.79,102.8,151800000.0
2008-07-16 03:21:00,102.8,102.82,102.8,102.805,203200000.0
2008-07-16 03:22:00,102.81,102.81,102.79,102.81,131400000.0
2008-07-16 03:23:00,102.81,102.81,102.81,102.81,17500000.0
2008-07-16 03:24:00,102.81,102.82,102.81,102.81,77400000.0
2008-07-16 03:25:00,102.81,102.81,102.8,102.81,81700000.0
2008-07-16 03:26:00,102.81,102.81,102.8,102.8,33600000.0
2008-07-16 03:27:00,102.8,102.81,102.8,102.81,37100000.0
2008-07-16 03:28:00,102.81,102.81,102.8,102.8,45700000.0
2008-07-16 03:29:00,102.8,102.8,102.8,102.8,10100000.0
2008-07-16 03:30:00,102.8,102.81,102.8,102.81,50700000.0
2008-07-16 03:31:00,102.81,102.83,102.81,102.83,59600000.0
2008-07-16 03:32:00,102.82,102.83,102.82,102.82,11700000.0
2008-07-16 03:33:00,102.82,102.84,102.82,102.84,59900000.0
2008-07-16 03:34:00,102.84,102.85,102.83,102.84,48100000.0
2008-07-16 03:35:00,102.84,102.84,102.83,102.83,52100000.0
2008-07-16 03:36:00,102.83,102.86,102.83,102.85,88400000.0
2008-07-16 03:37:00,102.85,102.87,102.84,102.86,36900000.0
2008-07-16 03:38:00,102.85,102.85,102.85,102.85,6900000.0
2008-07-16 03:39:00,102.85,102.86,102.85,102.85,7600000.0
2008-07-16 03:40:00,102.86,102.86,102.85,102.85,14200000.0
2008-07-16 03:41:00,102.84,102.85,102.83,102.83,83000000.0
2008-07-16 03:42:00,102.83,102.84,102.82,102.84,14200000.0
2008-07-16 03:43:00,102.84,102.84,102.83,102.84,7600000.0
2008-07-16 03:44:00,102.84,102.84,102.83,102.84,88500000.0
2008-07-16 03:45:00,102.84,102.86,102.84,102.845,46400000.0
2008-07-16 03:46:00,102.845,102.85,102.84,102.84,27800000.0
2008-07-16 03:47:00,102.84,102.84,102.83,102.84,61100000.0
2008-07-16 03:48:00,102.835,102.87,102.83,102.87,109700000.0
2008-07-16 03:49:00,102.87,102.89,102.87,102.875,130800000.0
2008-07-16 03:50:00,102.87,102.89,102.87,102.89,145200000.0
2008-07-16 03:51:00,102.89,102.89,102.88,102.89,179400000.0
2008-07-16 03:52:00,102.89,102.905,102.87,102.88,279100000.0
2008-07-16 03:53:00,102.88,102.885,102.87,102.875,283600000.0
2008-07-16 03:54:00,102.88,102.885,102.875,102.875,171700000.0
2008-07-16 03:55:00,102.88,102.88,102.87,102.87,70000000.0
2008-07-16 03:56:00,102.87,102.87,102.87,102.87,22300000.0
2008-07-16 03:57:00,102.87,102.87,102.86,102.86,83500000.0
2008-07-16 03:58:00,102.86,102.87,102.845,102.845,187900000.0
2008-07-16 03:59:00,102.85,102.85,102.84,102.84,47700000.0
2008-07-16 04:00:00,102.84,102.855,102.84,102.84,124200000.0
2008-07-16 04:01:00,102.845,102.86,102.83,102.84,140800000.0
2008-07-16 04:02:00,102.84,102.87,102.84,102.86,282300000.0
2008-07-16 04:03:00,102.86,102.86,102.85,102.85,99800000.0
2008-07-16 04:04:00,102.85,102.86,102.85,102.86,55100000.0
2008-07-16 04:05:00,102.86,102.86,102.82,102.82,239900000.0
2008-07-16 04:06:00,102.82,102.83,102.76,102.76,468300000.0
2008-07-16 04:07:00,102.76,102.79,102.75,102.78,183800000.0
2008-07-16 04:08:00,102.77,102.78,102.76,102.76,157100000.0
2008-07-16 04:09:00,102.75,102.76,102.73,102.73,109500000.0
2008-07-16 04:10:00,102.73,102.74,102.68,102.71,351200000.0
2008-07-16 04:11:00,102.71,102.72,102.7,102.71,79400000.0
2008-07-16 04:12:00,102.71,102.72,102.71,102.72,68700000.0
2008-07-16 04:13:00,102.72,102.73,102.7,102.72,76100000.0
2008-07-16 04:14:00,102.72,102.72,102.7,102.71,52300000.0
2008-07-16 04:15:00,102.71,102.72,102.7,102.72,164100000.0
2008-07-16 04:16:00,102.72,102.72,102.7,102.71,111700000.0
2008-07-16 04:17:00,102.71,102.72,102.7,102.7,47100000.0
2008-07-16 04:18:00,102.7,102.7,102.69,102.7,54900000.0
2008-07-16 04:19:00,102.7,102.7,102.68,102.68,60300000.0
2008-07-16 04:20:00,102.68,102.68,102.67,102.67,23200000.0
2008-07-16 04:21:00,102.68,102.68,102.66,102.67,87100000.0
2008-07-16 04:22:00,102.67,102.69,102.66,102.68,98900000.0
2008-07-16 04:23:00,102.68,102.69,102.66,102.66,97200000.0
2008-07-16 04:24:00,102.66,102.66,102.62,102.62,151100000.0
2008-07-16 04:25:00,102.62,102.62,102.58,102.58,129500000.0
2008-07-16 04:26:00,102.58,102.61,102.57,102.59,254800000.0
2008-07-16 04:27:00,102.59,102.6,102.57,102.57,278000000.0
2008-07-16 04:28:00,102.57,102.58,102.55,102.57,117700000.0
2008-07-16 04:29:00,102.57,102.575,102.54,102.575,137500000.0
2008-07-16 04:30:00,102.575,102.59,102.56,102.57,98900000.0
2008-07-16 04:31:00,102.57,102.6,102.56,102.59,170900000.0
2008-07-16 04:32:00,102.58,102.58,102.55,102.57,221300000.0
2008-07-16 04:33:00,102.57,102.58,102.55,102.55,154900000.0
2008-07-16 04:34:00,102.55,102.55,102.52,102.53,123900000.0
2008-07-16 04:35:00,102.53,102.56,102.52,102.55,352700000.0
2008-07-16 04:36:00,102.55,102.57,102.53,102.55,162600000.0
2008-07-16 04:37:00,102.55,102.57,102.5,102.5,265600000.0
2008-07-16 04:38:00,102.51,102.54,102.5,102.53,212300000.0
2008-07-16 04:39:00,102.54,102.54,102.51,102.54,123200000.0
2008-07-16 04:40:00,102.535,102.59,102.535,102.58,126400000.0
2008-07-16 04:41:00,102.57,102.57,102.545,102.545,155600000.0
2008-07-16 04:42:00,102.55,102.57,102.55,102.57,115300000.0
2008-07-16 04:43:00,102.57,102.57,102.56,102.57,20700000.0
2008-07-16 04:44:00,102.58,102.61,102.58,102.6,89800000.0
2008-07-16 04:45:00,102.6,102.6,102.59,102.59,78200000.0
2008-07-16 04:46:00,102.59,102.6,102.58,102.6,64100000.0
2008-07-16 04:47:00,102.6,102.61,102.59,102.59,138900000.0
2008-07-16 04:48:00,102.59,102.6,102.58,102.59,49400000.0
2008-07-16 04:49:00,102.59,102.62,102.58,102.61,71900000.0
2008-07-16 04:50:00,102.61,102.64,102.61,102.62,97100000.0
2008-07-16 04:51:00,102.62,102.64,102.62,102.63,60000000.0
2008-07-16 04:52:00,102.63,102.64,102.63,102.64,76700000.0
2008-07-16 04:53:00,102.64,102.64,102.63,102.64,94700000.0
2008-07-16 04:54:00,102.64,102.64,102.61,102.62,42000000.0
2008-07-16 04:55:00,102.62,102.62,102.58,102.58,103900000.0
2008-07-16 04:56:00,102.58,102.63,102.58,102.63,144600000.0
2008-07-16 04:57:00,102.63,102.63,102.62,102.62,145900000.0
2008-07-16 04:58:00,102.62,102.62,102.61,102.62,57900000.0
2008-07-16 04:59:00,102.62,102.62,102.61,102.62,108600000.0
2008-07-16 05:00:00,102.62,102.63,102.61,102.63,92600000.0
2008-07-16 05:01:00,102.63,102.63,102.62,102.62,258700000.0
2008-07-16 05:02:00,102.62,102.63,102.62,102.62,140400000.0
2008-07-16 05:03:00,102.62,102.62,102.62,102.62,18800000.0
2008-07-16 05:04:00,102.62,102.64,102.62,102.62,123700000.0
2008-07-16 05:05:00,102.62,102.62,102.515,102.52,343600000.0
2008-07-16 05:06:00,102.52,102.55,102.51,102.51,391000000.0
2008-07-16 05:07:00,102.51,102.51,102.48,102.5,502099999.0
2008-07-16 05:08:00,102.5,102.5,102.41,102.44,309900000.0
2008-07-16 05:09:00,102.44,102.45,102.39,102.41,399400000.0
2008-07-16 05:10:00,102.41,102.42,102.4,102.41,94000000.0
2008-07-16 05:11:00,102.41,102.41,102.34,102.37,88600000.0
2008-07-16 05:12:00,102.37,102.39,102.35,102.38,207100000.0
2008-07-16 05:13:00,102.39,102.4,102.38,102.4,133800000.0
2008-07-16 05:14:00,102.4,102.42,102.39,102.41,108200000.0
2008-07-16 05:15:00,102.41,102.42,102.395,102.395,177800000.0
2008-07-16 05:16:00,102.4,102.42,102.39,102.42,144300000.0
2008-07-16 05:17:00,102.42,102.44,102.42,102.44,117900000.0
2008-07-16 05:18:00,102.44,102.45,102.41,102.43,81900000.0
2008-07-16 05:19:00,102.43,102.44,102.43,102.43,32000000.0
2008-07-16 05:20:00,102.44,102.44,102.43,102.43,44000000.0
2008-07-16 05:21:00,102.43,102.45,102.43,102.45,106700000.0
2008-07-16 05:22:00,102.45,102.46,102.44,102.45,27400000.0
2008-07-16 05:23:00,102.45,102.46,102.45,102.45,27600000.0
2008-07-16 05:24:00,102.45,102.45,102.44,102.44,38000000.0
2008-07-16 05:25:00,102.45,102.46,102.44,102.45,48900000.0
2008-07-16 05:26:00,102.45,102.46,102.44,102.46,75800000.0
2008-07-16 05:27:00,102.46,102.47,102.45,102.45,110900000.0
2008-07-16 05:28:00,102.46,102.47,102.46,102.46,53700000.0
2008-07-16 05:29:00,102.46,102.46,102.45,102.45,85700000.0
2008-07-16 05:30:00,102.45,102.45,102.4,102.4,129000000.0
2008-07-16 05:31:00,102.4,102.4,102.39,102.4,96300000.0
2008-07-16 05:32:00,102.4,102.4,102.38,102.39,61300000.0
2008-07-16 05:33:00,102.39,102.42,102.39,102.42,27300000.0
2008-07-16 05:34:00,102.43,102.44,102.42,102.43,65500000.0
2008-07-16 05:35:00,102.43,102.45,102.43,102.44,26400000.0
2008-07-16 05:36:00,102.44,102.47,102.44,102.47,44200000.0
2008-07-16 05:37:00,102.47,102.48,102.46,102.47,83000000.0
2008-07-16 05:38:00,102.47,102.47,102.46,102.47,48300000.0
2008-07-16 05:39:00,102.47,102.47,102.45,102.45,45100000.0
2008-07-16 05:40:00,102.45,102.45,102.39,102.4,99200000.0
2008-07-16 05:41:00,102.41,102.42,102.39,102.41,53400000.0
2008-07-16 05:42:00,102.41,102.42,102.39,102.41,107800000.0
2008-07-16 05:43:00,102.4,102.41,102.4,102.41,27400000.0
2008-07-16 05:44:00,102.41,102.42,102.4,102.41,44600000.0
2008-07-16 05:45:00,102.4,102.41,102.33,102.34,140200000.0
2008-07-16 05:46:00,102.34,102.35,102.27,102.3,240000000.0
2008-07-16 05:47:00,102.3,102.31,102.245,102.25,112600000.0
2008-07-16 05:48:00,102.25,102.25,102.185,102.2,153500000.0
2008-07-16 05:49:00,102.19,102.22,102.19,102.2,94000000.0
2008-07-16 05:50:00,102.21,102.23,102.21,102.21,57200000.0
2008-07-16 05:51:00,102.21,102.23,102.21,102.22,56200000.0
2008-07-16 05:52:00,102.22,102.23,102.19,102.2,122200000.0
2008-07-16 05:53:00,102.205,102.21,102.14,102.14,158500000.0
2008-07-16 05:54:00,102.14,102.15,102.11,102.11,90800000.0
2008-07-16 05:55:00,102.11,102.13,102.09,102.12,112400000.0
2008-07-16 05:56:00,102.11,102.16,102.11,102.16,109800000.0
2008-07-16 05:57:00,102.16,102.19,102.15,102.16,96900000.0
2008-07-16 05:58:00,102.15,102.21,102.15,102.21,123600000.0
2008-07-16 05:59:00,102.21,102.22,102.185,102.19,57200000.0
2008-07-16 06:00:00,102.19,102.21,102.14,102.21,247300000.0
2008-07-16 06:01:00,102.2,102.23,102.19,102.19,113100000.0
2008-07-16 06:02:00,102.2,102.23,102.19,102.21,51400000.0
2008-07-16 06:03:00,102.21,102.21,102.19,102.195,56500000.0
2008-07-16 06:04:00,102.195,102.2,102.17,102.18,99900000.0
2008-07-16 06:05:00,102.18,102.19,102.17,102.17,100200000.0
2008-07-16 06:06:00,102.17,102.18,102.16,102.17,75500000.0
2008-07-16 06:07:00,102.17,102.19,102.16,102.19,123600000.0
2008-07-16 06:08:00,102.19,102.225,102.185,102.225,108400000.0
2008-07-16 06:09:00,102.22,102.23,102.22,102.225,25000000.0
2008-07-16 06:10:00,102.225,102.24,102.225,102.24,91100000.0
2008-07-16 06:11:00,102.24,102.25,102.23,102.25,49400000.0
2008-07-16 06:12:00,102.25,102.28,102.25,102.27,82500000.0
2008-07-16 06:13:00,102.28,102.3,102.27,102.28,92900000.0
2008-07-16 06:14:00,102.28,102.3,102.25,102.27,107700000.0
2008-07-16 06:15:00,102.27,102.29,102.27,102.28,79600000.0
2008-07-16 06:16:00,102.29,102.31,102.28,102.28,111100000.0
2008-07-16 06:17:00,102.27,102.29,102.27,102.28,89400000.0
2008-07-16 06:18:00,102.28,102.3,102.27,102.29,57500000.0
2008-07-16 06:19:00,102.29,102.3,102.28,102.28,41500000.0
2008-07-16 06:20:00,102.275,102.275,102.24,102.245,97300000.0
2008-07-16 06:21:00,102.25,102.26,102.2,102.21,175800000.0
2008-07-16 06:22:00,102.2,102.22,102.2,102.205,77100000.0
2008-07-16 06:23:00,102.2,102.22,102.195,102.22,95600000.0
2008-07-16 06:24:00,102.21,102.22,102.2,102.2,89000000.0
2008-07-16 06:25:00,102.2,102.2,102.19,102.2,112800000.0
2008-07-16 06:26:00,102.205,102.22,102.195,102.22,31700000.0
2008-07-16 06:27:00,102.22,102.24,102.21,102.23,92200000.0
2008-07-16 06:28:00,102.23,102.24,102.21,102.23,55400000.0
2008-07-16 06:29:00,102.24,102.26,102.23,102.23,90900000.0
2008-07-16 06:30:00,102.23,102.24,102.21,102.24,137300000.0
2008-07-16 06:31:00,102.24,102.24,102.225,102.23,79100000.0
2008-07-16 06:32:00,102.24,102.25,102.22,102.22,60300000.0
2008-07-16 06:33:00,102.22,102.23,102.21,102.23,62400000.0
2008-07-16 06:34:00,102.23,102.24,102.215,102.235,111500000.0
2008-07-16 06:35:00,102.24,102.25,102.23,102.24,59600000.0
2008-07-16 06:36:00,102.24,102.245,102.23,102.245,24800000.0
2008-07-16 06:37:00,102.245,102.245,102.235,102.245,24800000.0
2008-07-16 06:38:00,102.245,102.25,102.245,102.245,24100000.0
2008-07-16 06:39:00,102.245,102.245,102.24,102.24,12600000.0
2008-07-16 06:40:00,102.24,102.26,102.24,102.26,43200000.0
2008-07-16 06:41:00,102.26,102.28,102.26,102.27,95200000.0
2008-07-16 06:42:00,102.27,102.27,102.26,102.26,41900000.0
2008-07-16 06:43:00,102.26,102.265,102.26,102.265,22900000.0
2008-07-16 06:44:00,102.265,102.275,102.23,102.235,99400000.0
2008-07-16 06:45:00,102.235,102.26,102.22,102.26,70800000.0
2008-07-16 06:46:00,102.26,102.26,102.23,102.25,23200000.0
2008-07-16 06:47:00,102.26,102.26,102.23,102.23,68700000.0
2008-07-16 06:48:00,102.24,102.25,102.23,102.245,92300000.0
2008-07-16 06:49:00,102.25,102.25,102.24,102.24,112100000.0
2008-07-16 06:50:00,102.24,102.24,102.23,102.23,45800000.0
2008-07-16 06:51:00,102.23,102.24,102.21,102.215,85700000.0
2008-07-16 06:52:00,102.21,102.23,102.205,102.23,95200000.0
2008-07-16 06:53:00,102.225,102.23,102.225,102.23,9600000.0
2008-07-16 06:54:00,102.23,102.23,102.22,102.23,41100000.0
2008-07-16 06:55:00,102.23,102.25,102.23,102.24,110200000.0
2008-07-16 06:56:00,102.24,102.24,102.24,102.24,51400000.0
2008-07-16 06:57:00,102.24,102.26,102.24,102.26,70400000.0
2008-07-16 06:58:00,102.25,102.26,102.24,102.25,124600000.0
2008-07-16 06:59:00,102.25,102.26,102.23,102.23,115300000.0
2008-07-16 07:00:00,102.23,102.24,102.22,102.22,38900000.0
2008-07-16 07:01:00,102.23,102.24,102.22,102.23,92000000.0
2008-07-16 07:02:00,102.23,102.245,102.23,102.24,146400000.0
2008-07-16 07:03:00,102.24,102.24,102.23,102.24,39400000.0
2008-07-16 07:04:00,102.24,102.26,102.24,102.24,94100000.0
2008-07-16 07:05:00,102.23,102.24,102.22,102.23,98400000.0
2008-07-16 07:06:00,102.23,102.23,102.21,102.21,45300000.0
2008-07-16 07:07:00,102.2,102.21,102.17,102.17,123300000.0
2008-07-16 07:08:00,102.17,102.18,102.15,102.18,70200000.0
2008-07-16 07:09:00,102.18,102.19,102.17,102.19,97700000.0
2008-07-16 07:10:00,102.18,102.18,102.16,102.17,53300000.0
2008-07-16 07:11:00,102.18,102.18,102.17,102.17,11400000.0
2008-07-16 07:12:00,102.18,102.18,102.17,102.17,24600000.0
2008-07-16 07:13:00,102.17,102.17,102.12,102.13,169900000.0
2008-07-16 07:14:00,102.13,102.15,102.13,102.13,174300000.0
2008-07-16 07:15:00,102.14,102.14,102.1,102.11,95100000.0
2008-07-16 07:16:00,102.11,102.11,102.1,102.11,25800000.0
2008-07-16 07:17:00,102.11,102.11,102.1,102.11,77600000.0
2008-07-16 07:18:00,102.11,102.11,102.09,102.1,74900000.0
2008-07-16 07:19:00,102.09,102.1,102.08,102.09,68200000.0
2008-07-16 07:20:00,102.08,102.09,102.065,102.07,58700000.0
2008-07-16 07:21:00,102.07,102.11,102.05,102.1,156000000.0
2008-07-16 07:22:00,102.1,102.11,102.08,102.09,221200000.0
2008-07-16 07:23:00,102.085,102.09,102.03,102.05,183400000.0
2008-07-16 07:24:00,102.045,102.045,101.95,101.95,200300000.0
2008-07-16 07:25:00,101.945,101.98,101.92,101.96,157500000.0
2008-07-16 07:26:00,101.96,101.97,101.92,101.92,113900000.0
2008-07-16 07:27:00,101.915,101.915,101.76,101.81,228800000.0
2008-07-16 07:28:00,101.805,101.9,101.805,101.885,198900000.0
2008-07-16 07:29:00,101.885,101.92,101.87,101.87,200800000.0
2008-07-16 07:30:00,101.87,101.89,101.86,101.87,233200000.0
2008-07-16 07:31:00,101.88,101.94,101.87,101.94,359600000.0
2008-07-16 07:32:00,101.94,101.95,101.89,101.95,421900000.0
2008-07-16 07:33:00,101.94,101.99,101.94,101.97,224700000.0
2008-07-16 07:34:00,101.97,102.02,101.96,102.02,276800000.0
2008-07-16 07:35:00,102.02,102.04,102.01,102.04,137700000.0
2008-07-16 07:36:00,102.05,102.095,102.04,102.09,374400000.0
2008-07-16 07:37:00,102.09,102.11,102.08,102.09,285000000.0
2008-07-16 07:38:00,102.09,102.1,102.07,102.08,369200000.0
2008-07-16 07:39:00,102.08,102.14,102.08,102.13,149100000.0
2008-07-16 07:40:00,102.13,102.13,102.09,102.1,154600000.0
2008-07-16 07:41:00,102.1,102.13,102.1,102.1,211300000.0
2008-07-16 07:42:00,102.1,102.11,102.085,102.09,156000000.0
2008-07-16 07:43:00,102.09,102.09,102.04,102.06,181100000.0
2008-07-16 07:44:00,102.06,102.06,102.02,102.04,168700000.0
2008-07-16 07:45:00,102.04,102.04,102.015,102.03,97100000.0
2008-07-16 07:46:00,102.03,102.06,102.03,102.04,168200000.0
2008-07-16 07:47:00,102.04,102.05,102.025,102.045,88600000.0
2008-07-16 07:48:00,102.05,102.055,102.04,102.055,122800000.0
2008-07-16 07:49:00,102.05,102.1,102.04,102.06,312500000.0
2008-07-16 07:50:00,102.06,102.11,102.06,102.085,199000000.0
2008-07-16 07:51:00,102.09,102.13,102.085,102.12,177200000.0
2008-07-16 07:52:00,102.115,102.12,102.09,102.1,138200000.0
2008-07-16 07:53:00,102.09,102.13,102.09,102.12,63900000.0
2008-07-16 07:54:00,102.11,102.14,102.08,102.14,236100000.0
2008-07-16 07:55:00,102.14,102.14,102.1,102.125,175600000.0
2008-07-16 07:56:00,102.125,102.16,102.125,102.16,231800000.0
2008-07-16 07:57:00,102.16,102.19,102.15,102.18,235800000.0
2008-07-16 07:58:00,102.18,102.23,102.18,102.23,323200000.0
2008-07-16 07:59:00,102.22,102.23,102.19,102.19,283900000.0
2008-07-16 08:00:00,102.19,102.2,102.16,102.18,163300000.0
2008-07-16 08:01:00,102.19,102.2,102.17,102.18,114200000.0
2008-07-16 08:02:00,102.18,102.23,102.17,102.17,209000000.0
2008-07-16 08:03:00,102.17,102.18,102.15,102.155,179000000.0
2008-07-16 08:04:00,102.155,102.16,102.14,102.15,181900000.0
2008-07-16 08:05:00,102.15,102.17,102.14,102.15,58000000.0
2008-07-16 08:06:00,102.16,102.19,102.15,102.18,170200000.0
2008-07-16 08:07:00,102.18,102.18,102.14,102.14,116100000.0
2008-07-16 08:08:00,102.135,102.135,102.1,102.1,107800000.0
2008-07-16 08:09:00,102.1,102.11,102.08,102.09,91800000.0
2008-07-16 08:10:00,102.09,102.12,102.09,102.11,42600000.0
2008-07-16 08:11:00,102.11,102.12,102.09,102.11,97700000.0
2008-07-16 08:12:00,102.11,102.12,102.07,102.09,100200000.0
2008-07-16 08:13:00,102.085,102.11,102.08,102.1,104700000.0
2008-07-16 08:14:00,102.1,102.13,102.1,102.11,120000000.0
2008-07-16 08:15:00,102.11,102.13,102.1,102.13,107000000.0
2008-07-16 08:16:00,102.14,102.16,102.14,102.15,35100000.0
2008-07-16 08:17:00,102.15,102.17,102.14,102.16,70200000.0
2008-07-16 08:18:00,102.16,102.2,102.16,102.19,178400000.0
2008-07-16 08:19:00,102.18,102.2,102.14,102.16,176600000.0
2008-07-16 08:20:00,102.17,102.17,102.14,102.14,136100000.0
2008-07-16 08:21:00,102.14,102.16,102.12,102.12,119500000.0
2008-07-16 08:22:00,102.13,102.13,102.08,102.08,127700000.0
2008-07-16 08:23:00,102.08,102.09,102.04,102.05,134300000.0
2008-07-16 08:24:00,102.05,102.05,102.0,102.04,147000000.0
2008-07-16 08:25:00,102.04,102.07,102.02,102.06,179300000.0
2008-07-16 08:26:00,102.06,102.08,102.05,102.06,130200000.0
2008-07-16 08:27:00,102.05,102.07,102.04,102.05,144200000.0
2008-07-16 08:28:00,102.05,102.09,102.05,102.09,88500000.0
2008-07-16 08:29:00,102.09,102.11,102.08,102.08,142400000.0
2008-07-16 08:30:00,102.08,102.1,102.04,102.06,193700000.0
2008-07-16 08:31:00,102.06,102.07,102.04,102.04,184000000.0
2008-07-16 08:32:00,102.04,102.04,101.965,101.97,172100000.0
2008-07-16 08:33:00,101.97,101.98,101.94,101.97,106300000.0
2008-07-16 08:34:00,101.965,101.98,101.94,101.96,80600000.0
2008-07-16 08:35:00,101.97,102.0,101.95,101.99,79000000.0
2008-07-16 08:36:00,101.99,101.99,101.88,101.89,129200000.0
2008-07-16 08:37:00,101.89,101.89,101.85,101.86,108900000.0
2008-07-16 08:38:00,101.86,101.87,101.85,101.87,77100000.0
2008-07-16 08:39:00,101.87,101.87,101.845,101.86,54400000.0
2008-07-16 08:40:00,101.86,101.89,101.86,101.89,58400000.0
2008-07-16 08:41:00,101.89,101.92,101.89,101.92,72400000.0
2008-07-16 08:42:00,101.92,101.93,101.86,101.86,189700000.0
2008-07-16 08:43:00,101.86,101.87,101.82,101.82,69900000.0
2008-07-16 08:44:00,101.82,101.82,101.75,101.77,207400000.0
2008-07-16 08:45:00,101.77,101.79,101.75,101.76,116500000.0
2008-07-16 08:46:00,101.76,101.78,101.75,101.775,130100000.0
2008-07-16 08:47:00,101.78,101.83,101.78,101.83,124200000.0
2008-07-16 08:48:00,101.83,101.85,101.78,101.79,111800000.0
2008-07-16 08:49:00,101.79,101.79,101.74,101.75,88100000.0
2008-07-16 08:50:00,101.75,101.75,101.72,101.73,107400000.0
2008-07-16 08:51:00,101.73,101.77,101.73,101.75,96200000.0
2008-07-16 08:52:00,101.75,101.79,101.75,101.79,87500000.0
2008-07-16 08:53:00,101.79,101.83,101.78,101.81,159400000.0
2008-07-16 08:54:00,101.81,101.87,101.8,101.87,80900000.0
2008-07-16 08:55:00,101.865,101.87,101.82,101.86,41400000.0
2008-07-16 08:56:00,101.86,101.89,101.86,101.86,93600000.0
2008-07-16 08:57:00,101.86,101.87,101.85,101.86,52400000.0
2008-07-16 08:58:00,101.87,101.88,101.85,101.88,63400000.0
2008-07-16 08:59:00,101.88,101.88,101.84,101.84,75100000.0
2008-07-16 09:00:00,101.84,101.91,101.84,101.91,83200000.0
2008-07-16 09:01:00,101.91,101.96,101.9,101.94,108600000.0
2008-07-16 09:02:00,101.94,101.95,101.91,101.93,145600000.0
2008-07-16 09:03:00,101.93,101.93,101.89,101.9,152800000.0
2008-07-16 09:04:00,101.9,101.95,101.9,101.92,148700000.0
2008-07-16 09:05:00,101.92,101.92,101.9,101.9,83600000.0
2008-07-16 09:06:00,101.91,101.92,101.87,101.87,64600000.0
2008-07-16 09:07:00,101.87,101.89,101.84,101.885,79700000.0
2008-07-16 09:08:00,101.89,101.89,101.87,101.87,34100000.0
2008-07-16 09:09:00,101.86,101.87,101.845,101.85,61100000.0
2008-07-16 09:10:00,101.85,101.87,101.84,101.855,72000000.0
2008-07-16 09:11:00,101.85,101.89,101.85,101.89,89900000.0
2008-07-16 09:12:00,101.89,101.9,101.88,101.885,95400000.0
2008-07-16 09:13:00,101.885,101.895,101.88,101.88,48700000.0
2008-07-16 09:14:00,101.875,101.875,101.815,101.815,110400000.0
2008-07-16 09:15:00,101.815,101.885,101.79,101.875,144600000.0
2008-07-16 09:16:00,101.87,101.885,101.81,101.81,110400000.0
2008-07-16 09:17:00,101.81,101.825,101.8,101.82,122300000.0
2008-07-16 09:18:00,101.815,101.845,101.81,101.82,185800000.0
2008-07-16 09:19:00,101.82,101.82,101.8,101.82,82600000.0
2008-07-16 09:20:00,101.82,101.825,101.78,101.8,108100000.0
2008-07-16 09:21:00,101.8,101.8,101.75,101.77,167500000.0
2008-07-16 09:22:00,101.77,101.81,101.73,101.74,165300000.0
2008-07-16 09:23:00,101.74,101.74,101.69,101.71,82100000.0
2008-07-16 09:24:00,101.71,101.735,101.69,101.695,154400000.0
2008-07-16 09:25:00,101.71,101.72,101.705,101.705,31800000.0
2008-07-16 09:26:00,101.705,101.725,101.7,101.715,58800000.0
2008-07-16 09:27:00,101.715,101.74,101.71,101.74,39400000.0
2008-07-16 09:28:00,101.74,101.77,101.73,101.77,66500000.0
2008-07-16 09:29:00,101.77,101.84,101.77,101.81,108100000.0
2008-07-16 09:30:00,101.81,101.83,101.8,101.83,87100000.0
2008-07-16 09:31:00,101.83,101.83,101.8,101.81,40100000.0
2008-07-16 09:32:00,101.81,101.82,101.8,101.81,57400000.0
2008-07-16 09:33:00,101.81,101.83,101.8,101.82,42000000.0
2008-07-16 09:34:00,101.82,101.85,101.82,101.84,73700000.0
2008-07-16 09:35:00,101.84,101.84,101.81,101.815,66500000.0
2008-07-16 09:36:00,101.82,101.82,101.775,101.8,131600000.0
2008-07-16 09:37:00,101.81,101.81,101.75,101.75,164900000.0
2008-07-16 09:38:00,101.75,101.77,101.72,101.74,102700000.0
2008-07-16 09:39:00,101.74,101.77,101.71,101.72,104400000.0
2008-07-16 09:40:00,101.72,101.73,101.71,101.71,72000000.0
2008-07-16 09:41:00,101.71,101.715,101.685,101.685,177700000.0
2008-07-16 09:42:00,101.69,101.71,101.685,101.71,109700000.0
2008-07-16 09:43:00,101.7,101.7,101.69,101.69,115800000.0
2008-07-16 09:44:00,101.69,101.7,101.68,101.69,53300000.0
2008-07-16 09:45:00,101.68,101.7,101.675,101.695,60900000.0
2008-07-16 09:46:00,101.7,101.72,101.655,101.67,95000000.0
2008-07-16 09:47:00,101.66,101.69,101.62,101.63,140900000.0
2008-07-16 09:48:00,101.64,101.66,101.62,101.63,97100000.0
2008-07-16 09:49:00,101.63,101.65,101.62,101.65,61200000.0
2008-07-16 09:50:00,101.65,101.67,101.64,101.64,83400000.0
2008-07-16 09:51:00,101.64,101.68,101.635,101.67,44200000.0
2008-07-16 09:52:00,101.67,101.685,101.655,101.68,90500000.0
2008-07-16 09:53:00,101.67,101.67,101.65,101.66,127200000.0
2008-07-16 09:54:00,101.66,101.66,101.61,101.65,323799999.0
2008-07-16 09:55:00,101.65,101.69,101.65,101.68,83100000.0
2008-07-16 09:56:00,101.685,101.69,101.65,101.655,92000000.0
2008-07-16 09:57:00,101.655,101.665,101.645,101.66,279299999.0
2008-07-16 09:58:00,101.66,101.67,101.62,101.665,236000003.0
2008-07-16 09:59:00,101.665,101.73,101.665,101.705,116100000.0
2008-07-16 10:00:00,101.705,101.735,101.7,101.72,66200000.0
2008-07-16 10:01:00,101.72,101.785,101.72,101.74,178100000.0
2008-07-16 10:02:00,101.73,101.77,101.73,101.74,138700000.0
2008-07-16 10:03:00,101.75,101.79,101.74,101.77,115600000.0
2008-07-16 10:04:00,101.77,101.79,101.75,101.76,95700000.0
2008-07-16 10:05:00,101.76,101.775,101.74,101.775,50200000.0
2008-07-16 10:06:00,101.77,101.81,101.76,101.79,79900000.0
2008-07-16 10:07:00,101.79,101.81,101.78,101.81,68500000.0
2008-07-16 10:08:00,101.805,101.82,101.79,101.81,134000000.0
2008-07-16 10:09:00,101.81,101.83,101.8,101.82,64300000.0
2008-07-16 10:10:00,101.81,101.845,101.79,101.8,106500000.0
2008-07-16 10:11:00,101.8,101.82,101.8,101.81,42500000.0
2008-07-16 10:12:00,101.81,101.81,101.75,101.75,121000000.0
2008-07-16 10:13:00,101.75,101.77,101.73,101.735,103200000.0
2008-07-16 10:14:00,101.73,101.74,101.7,101.7,101500000.0
2008-07-16 10:15:00,101.71,101.72,101.7,101.71,385400000.0
2008-07-16 10:16:00,101.71,101.725,101.7,101.71,145900001.0
2008-07-16 10:17:00,101.71,101.725,101.7,101.72,83300001.0
2008-07-16 10:18:00,101.725,101.74,101.71,101.715,80400000.0
2008-07-16 10:19:00,101.71,101.71,101.7,101.71,84300000.0
2008-07-16 10:20:00,101.72,101.72,101.7,101.71,611400003.0
2008-07-16 10:21:00,101.71,101.725,101.705,101.71,283800000.0
2008-07-16 10:22:00,101.71,101.71,101.7,101.71,528900000.0
2008-07-16 10:23:00,101.71,101.735,101.7,101.725,325100000.0
2008-07-16 10:24:00,101.725,101.745,101.71,101.745,193000000.0
2008-07-16 10:25:00,101.745,101.805,101.735,101.785,151000000.0
2008-07-16 10:26:00,101.785,101.805,101.775,101.775,95100000.0
2008-07-16 10:27:00,101.775,101.805,101.755,101.755,190100000.0
2008-07-16 10:28:00,101.745,101.835,101.745,101.825,169700000.0
2008-07-16 10:29:00,101.815,101.825,101.8,101.815,136500000.0
2008-07-16 10:30:00,101.815,101.84,101.78,101.825,178600000.0
2008-07-16 10:31:00,101.825,101.835,101.8,101.815,128000000.0
2008-07-16 10:32:00,101.815,101.825,101.795,101.795,113600000.0
2008-07-16 10:33:00,101.795,101.835,101.795,101.83,194900000.0
2008-07-16 10:34:00,101.825,101.845,101.815,101.845,82900000.0
2008-07-16 10:35:00,101.845,101.855,101.815,101.835,160500000.0
2008-07-16 10:36:00,101.835,101.865,101.815,101.83,203800000.0
2008-07-16 10:37:00,101.835,101.85,101.835,101.845,81700000.0
2008-07-16 10:38:00,101.845,101.885,101.845,101.865,121600000.0
2008-07-16 10:39:00,101.865,101.875,101.84,101.875,114100000.0
2008-07-16 10:40:00,101.87,101.875,101.835,101.835,184800000.0
2008-07-16 10:41:00,101.835,101.865,101.835,101.865,173500000.0
2008-07-16 10:42:00,101.865,101.865,101.845,101.85,183300000.0
2008-07-16 10:43:00,101.85,101.9,101.85,101.875,209300000.0
2008-07-16 10:44:00,101.875,101.88,101.845,101.85,222100000.0
2008-07-16 10:45:00,101.85,101.87,101.84,101.86,282300000.0
2008-07-16 10:46:00,101.865,101.87,101.845,101.855,305800000.0
2008-07-16 10:47:00,101.85,101.85,101.825,101.835,204200000.0
2008-07-16 10:48:00,101.835,101.85,101.82,101.84,222000000.0
2008-07-16 10:49:00,101.84,101.85,101.83,101.84,121200000.0
2008-07-16 10:50:00,101.835,101.85,101.82,101.82,125500000.0
2008-07-16 10:51:00,101.82,101.85,101.82,101.845,230300000.0
2008-07-16 10:52:00,101.845,101.865,101.845,101.865,97700000.0
2008-07-16 10:53:00,101.865,101.865,101.83,101.84,262500000.0
2008-07-16 10:54:00,101.84,101.845,101.835,101.84,122400000.0
2008-07-16 10:55:00,101.84,101.855,101.835,101.85,213000000.0
2008-07-16 10:56:00,101.85,101.85,101.83,101.845,212000000.0
2008-07-16 10:57:00,101.845,101.845,101.815,101.825,116100000.0
2008-07-16 10:58:00,101.825,101.83,101.8,101.82,377200004.0
2008-07-16 10:59:00,101.815,101.835,101.805,101.825,99700000.0
2008-07-16 11:00:00,101.825,101.855,101.825,101.85,138400000.0
2008-07-16 11:01:00,101.85,101.865,101.845,101.855,143600000.0
2008-07-16 11:02:00,101.865,101.885,101.865,101.865,79000000.0
2008-07-16 11:03:00,101.865,101.875,101.86,101.875,77300000.0
2008-07-16 11:04:00,101.875,101.88,101.865,101.865,180600000.0
2008-07-16 11:05:00,101.865,101.87,101.835,101.85,135400000.0
2008-07-16 11:06:00,101.86,101.86,101.815,101.825,211900000.0
2008-07-16 11:07:00,101.825,101.84,101.81,101.82,263500000.0
2008-07-16 11:08:00,101.82,101.83,101.8,101.815,454399999.0
2008-07-16 11:09:00,101.81,101.82,101.8,101.815,162900000.0
2008-07-16 11:10:00,101.815,101.845,101.815,101.845,165400000.0
2008-07-16 11:11:00,101.84,101.865,101.835,101.855,174000000.0
2008-07-16 11:12:00,101.855,101.865,101.8,101.81,411000000.0
2008-07-16 11:13:00,101.81,101.81,101.755,101.77,758300000.0
2008-07-16 11:14:00,101.775,101.78,101.735,101.735,277700000.0
2008-07-16 11:15:00,101.735,101.755,101.735,101.74,137000000.0
2008-07-16 11:16:00,101.74,101.75,101.72,101.72,273900000.0
2008-07-16 11:17:00,101.72,101.72,101.685,101.695,766900003.0
2008-07-16 11:18:00,101.695,101.725,101.695,101.725,138500000.0
2008-07-16 11:19:00,101.725,101.745,101.705,101.745,97400000.0
2008-07-16 11:20:00,101.75,101.765,101.705,101.765,153800000.0
2008-07-16 11:21:00,101.765,101.8,101.765,101.785,185600000.0
2008-07-16 11:22:00,101.795,101.795,101.765,101.765,96000000.0
2008-07-16 11:23:00,101.76,101.785,101.76,101.775,98800000.0
2008-07-16 11:24:00,101.775,101.795,101.77,101.795,65000000.0
2008-07-16 11:25:00,101.795,101.845,101.785,101.835,165700000.0
2008-07-16 11:26:00,101.835,101.835,101.805,101.82,98700000.0
2008-07-16 11:27:00,101.815,101.835,101.805,101.805,138100000.0
2008-07-16 11:28:00,101.81,101.825,101.805,101.815,31500000.0
2008-07-16 11:29:00,101.81,101.82,101.805,101.82,112300000.0
2008-07-16 11:30:00,101.825,101.83,101.81,101.82,88200000.0
2008-07-16 11:31:00,101.815,101.84,101.81,101.82,179500000.0
2008-07-16 11:32:00,101.82,101.82,101.79,101.79,211300000.0
2008-07-16 11:33:00,101.79,101.805,101.77,101.8,289000000.0
2008-07-16 11:34:00,101.8,101.81,101.795,101.795,67400000.0
2008-07-16 11:35:00,101.795,101.8,101.76,101.765,241700000.0
2008-07-16 11:36:00,101.765,101.8,101.74,101.755,311400000.0
2008-07-16 11:37:00,101.75,101.76,101.715,101.735,324900000.0
2008-07-16 11:38:00,101.735,101.765,101.735,101.76,95200000.0
2008-07-16 11:39:00,101.755,101.765,101.745,101.75,116800000.0
2008-07-16 11:40:00,101.75,101.78,101.75,101.78,139200000.0
2008-07-16 11:41:00,101.78,101.79,101.735,101.74,303800000.0
2008-07-16 11:42:00,101.74,101.755,101.72,101.73,194500000.0
2008-07-16 11:43:00,101.72,101.72,101.7,101.7,93800000.0
2008-07-16 11:44:00,101.705,101.72,101.7,101.71,192800000.0
2008-07-16 11:45:00,101.705,101.72,101.695,101.7,75600000.0
2008-07-16 11:46:00,101.695,101.72,101.69,101.69,523200012.0
2008-07-16 11:47:00,101.69,101.7,101.69,101.69,632800010.0
2008-07-16 11:48:00,101.69,101.7,101.68,101.68,750500014.0
2008-07-16 11:49:00,101.7,101.7,101.675,101.69,1003199991.0
2008-07-16 11:50:00,101.69,101.7,101.66,101.675,301799999.0
2008-07-16 11:51:00,101.685,101.74,101.66,101.73,358400000.0
2008-07-16 11:52:00,101.73,101.74,101.72,101.74,235700000.0
2008-07-16 11:53:00,101.74,101.76,101.72,101.72,268000000.0
2008-07-16 11:54:00,101.72,101.75,101.72,101.74,403700000.0
2008-07-16 11:55:00,101.74,101.74,101.715,101.73,417600000.0
2008-07-16 11:56:00,101.73,101.765,101.72,101.75,260000000.0
2008-07-16 11:57:00,101.755,101.765,101.74,101.765,239600000.0
2008-07-16 11:58:00,101.76,101.76,101.74,101.74,122000000.0
2008-07-16 11:59:00,101.745,101.79,101.74,101.78,236300000.0
2008-07-16 12:00:00,101.78,101.785,101.765,101.77,93500000.0
2008-07-16 12:01:00,101.765,101.775,101.745,101.745,104800000.0
2008-07-16 12:02:00,101.745,101.78,101.74,101.77,275600000.0
2008-07-16 12:03:00,101.76,101.79,101.76,101.77,191900000.0
2008-07-16 12:04:00,101.77,101.79,101.765,101.78,171600000.0
2008-07-16 12:05:00,101.78,101.78,101.755,101.78,137400000.0
2008-07-16 12:06:00,101.775,101.8,101.765,101.785,243100000.0
2008-07-16 12:07:00,101.785,101.8,101.78,101.8,239400000.0
2008-07-16 12:08:00,101.8,101.815,101.725,101.735,160900000.0
2008-07-16 12:09:00,101.745,101.785,101.735,101.785,122500000.0
2008-07-16 12:10:00,101.78,101.805,101.765,101.79,323300000.0
2008-07-16 12:11:00,101.79,101.79,101.735,101.74,255500000.0
2008-07-16 12:12:00,101.74,101.775,101.74,101.76,242800000.0
2008-07-16 12:13:00,101.76,101.76,101.725,101.735,204000000.0
2008-07-16 12:14:00,101.735,101.755,101.715,101.715,149800000.0
2008-07-16 12:15:00,101.715,101.715,101.66,101.675,260700000.0
2008-07-16 12:16:00,101.685,101.685,101.66,101.665,187300000.0
2008-07-16 12:17:00,101.66,101.71,101.66,101.705,229700000.0
2008-07-16 12:18:00,101.705,101.705,101.635,101.635,306200000.0
2008-07-16 12:19:00,101.635,101.67,101.615,101.665,293700000.0
2008-07-16 12:20:00,101.665,101.665,101.625,101.63,211300000.0
2008-07-16 12:21:00,101.635,101.665,101.635,101.655,145400000.0
2008-07-16 12:22:00,101.655,101.685,101.635,101.675,152700000.0
2008-07-16 12:23:00,101.675,101.68,101.575,101.58,382300000.0
2008-07-16 12:24:00,101.585,101.615,101.58,101.595,310600000.0
2008-07-16 12:25:00,101.595,101.64,101.59,101.64,238700000.0
2008-07-16 12:26:00,101.645,101.685,101.635,101.675,248600000.0
2008-07-16 12:27:00,101.675,101.75,101.675,101.72,338300000.0
2008-07-16 12:28:00,101.715,101.81,101.715,101.795,343900000.0
2008-07-16 12:29:00,101.79,101.8,101.765,101.775,316400000.0
2008-07-16 12:30:00,101.77,101.805,101.765,101.805,121500000.0
2008-07-16 12:31:00,101.805,101.805,101.765,101.765,93200000.0
2008-07-16 12:32:00,101.76,101.775,101.74,101.775,174500000.0
2008-07-16 12:33:00,101.775,101.795,101.755,101.77,139700000.0
2008-07-16 12:34:00,101.765,101.775,101.76,101.765,79700000.0
2008-07-16 12:35:00,101.76,101.765,101.705,101.715,163100000.0
2008-07-16 12:36:00,101.715,101.735,101.675,101.69,201000000.0
2008-07-16 12:37:00,101.69,101.7,101.68,101.69,147700000.0
2008-07-16 12:38:00,101.69,101.7,101.62,101.635,262000000.0
2008-07-16 12:39:00,101.635,101.67,101.635,101.66,267500000.0
2008-07-16 12:40:00,101.66,101.715,101.655,101.685,294000000.0
2008-07-16 12:41:00,101.69,101.74,101.685,101.695,373600000.0
2008-07-16 12:42:00,101.7,101.7,101.645,101.655,375900000.0
2008-07-16 12:43:00,101.655,101.655,101.635,101.64,119400000.0
2008-07-16 12:44:00,101.645,101.67,101.64,101.67,157700000.0
2008-07-16 12:45:00,101.67,101.7,101.66,101.69,231000000.0
2008-07-16 12:46:00,101.69,101.7,101.67,101.69,327400000.0
2008-07-16 12:47:00,101.69,101.72,101.69,101.71,202300000.0
2008-07-16 12:48:00,101.715,101.745,101.71,101.72,304900000.0
2008-07-16 12:49:00,101.725,101.725,101.69,101.695,258400000.0
2008-07-16 12:50:00,101.695,101.7,101.655,101.68,333500000.0
2008-07-16 12:51:00,101.68,101.7,101.675,101.7,134500000.0
2008-07-16 12:52:00,101.7,101.7,101.66,101.68,318000000.0
2008-07-16 12:53:00,101.68,101.68,101.62,101.62,345100000.0
2008-07-16 12:54:00,101.62,101.65,101.62,101.64,179600000.0
2008-07-16 12:55:00,101.635,101.665,101.625,101.655,185700000.0
2008-07-16 12:56:00,101.655,101.655,101.635,101.635,107200000.0
2008-07-16 12:57:00,101.635,101.645,101.58,101.58,192300000.0
2008-07-16 12:58:00,101.58,101.615,101.57,101.6,263400000.0
2008-07-16 12:59:00,101.6,101.63,101.595,101.62,214200000.0
2008-07-16 13:00:00,101.62,101.63,101.56,101.59,384200000.0
2008-07-16 13:01:00,101.585,101.61,101.58,101.61,148500000.0
2008-07-16 13:02:00,101.61,101.63,101.605,101.605,222100000.0
2008-07-16 13:03:00,101.605,101.61,101.57,101.61,197900000.0
2008-07-16 13:04:00,101.61,101.62,101.605,101.615,86200000.0
2008-07-16 13:05:00,101.615,101.625,101.61,101.62,131900000.0
2008-07-16 13:06:00,101.62,101.625,101.61,101.61,90700000.0
2008-07-16 13:07:00,101.61,101.61,101.585,101.59,188700000.0
2008-07-16 13:08:00,101.59,101.65,101.59,101.65,276700000.0
2008-07-16 13:09:00,101.65,101.655,101.625,101.645,86200000.0
2008-07-16 13:10:00,101.645,101.645,101.615,101.625,78400000.0
2008-07-16 13:11:00,101.625,101.65,101.615,101.65,127100000.0
2008-07-16 13:12:00,101.65,101.68,101.645,101.68,190000000.0
2008-07-16 13:13:00,101.67,101.68,101.64,101.655,215800000.0
2008-07-16 13:14:00,101.655,101.66,101.64,101.65,156300000.0
2008-07-16 13:15:00,101.655,101.67,101.65,101.66,77400000.0
2008-07-16 13:16:00,101.67,101.67,101.635,101.645,194800000.0
2008-07-16 13:17:00,101.645,101.68,101.625,101.655,301000000.0
2008-07-16 13:18:00,101.655,101.67,101.64,101.64,111200000.0
2008-07-16 13:19:00,101.64,101.645,101.585,101.62,256400000.0
2008-07-16 13:20:00,101.62,101.685,101.615,101.685,200100000.0
2008-07-16 13:21:00,101.695,101.7,101.675,101.68,124000000.0
2008-07-16 13:22:00,101.68,101.695,101.675,101.685,113000000.0
2008-07-16 13:23:00,101.685,101.695,101.635,101.66,261400000.0
2008-07-16 13:24:00,101.66,101.71,101.66,101.71,203200000.0
2008-07-16 13:25:00,101.71,101.745,101.7,101.745,214100000.0
2008-07-16 13:26:00,101.745,101.76,101.695,101.715,215700000.0
2008-07-16 13:27:00,101.72,101.755,101.705,101.755,306400000.0
2008-07-16 13:28:00,101.755,101.765,101.73,101.745,177100000.0
2008-07-16 13:29:00,101.755,101.795,101.74,101.775,210100000.0
2008-07-16 13:30:00,101.785,101.79,101.725,101.73,259300000.0
2008-07-16 13:31:00,101.73,101.745,101.68,101.695,243600000.0
2008-07-16 13:32:00,101.695,101.735,101.67,101.735,166200000.0
2008-07-16 13:33:00,101.735,101.745,101.695,101.695,163700000.0
2008-07-16 13:34:00,101.695,101.745,101.69,101.725,93600000.0
2008-07-16 13:35:00,101.725,101.75,101.725,101.75,31500000.0
2008-07-16 13:36:00,101.76,101.76,101.7,101.7,93400000.0
2008-07-16 13:37:00,101.7,101.73,101.69,101.695,307700000.0
2008-07-16 13:38:00,101.695,101.71,101.685,101.7,325500000.0
2008-07-16 13:39:00,101.7,101.71,101.67,101.675,194200000.0
2008-07-16 13:40:00,101.67,101.71,101.66,101.695,296000000.0
2008-07-16 13:41:00,101.695,101.735,101.69,101.735,248000000.0
2008-07-16 13:42:00,101.735,101.735,101.68,101.685,340500000.0
2008-07-16 13:43:00,101.69,101.69,101.635,101.64,228200000.0
2008-07-16 13:44:00,101.64,101.64,101.58,101.58,257000000.0
2008-07-16 13:45:00,101.59,101.62,101.57,101.57,215900000.0
2008-07-16 13:46:00,101.565,101.6,101.565,101.58,172300000.0
2008-07-16 13:47:00,101.585,101.585,101.55,101.555,139700000.0
2008-07-16 13:48:00,101.56,101.565,101.52,101.525,203900000.0
2008-07-16 13:49:00,101.525,101.53,101.485,101.49,320200000.0
2008-07-16 13:50:00,101.49,101.555,101.48,101.55,308700000.0
2008-07-16 13:51:00,101.55,101.565,101.525,101.525,263600000.0
2008-07-16 13:52:00,101.53,101.53,101.505,101.525,197900000.0
2008-07-16 13:53:00,101.525,101.535,101.51,101.525,151300000.0
2008-07-16 13:54:00,101.53,101.53,101.5,101.5,326300000.0
2008-07-16 13:55:00,101.51,101.54,101.51,101.54,109100000.0
2008-07-16 13:56:00,101.54,101.59,101.54,101.555,217500000.0
2008-07-16 13:57:00,101.555,101.555,101.535,101.54,271400000.0
2008-07-16 13:58:00,101.55,101.6,101.54,101.58,238400000.0
2008-07-16 13:59:00,101.58,101.595,101.565,101.575,220900000.0
2008-07-16 14:00:00,101.575,101.685,101.555,101.655,322000000.0
2008-07-16 14:01:00,101.665,101.705,101.63,101.695,246600000.0
2008-07-16 14:02:00,101.695,101.725,101.68,101.72,233700000.0
2008-07-16 14:03:00,101.72,101.745,101.7,101.725,322000000.0
2008-07-16 14:04:00,101.715,101.725,101.69,101.69,351600000.0
2008-07-16 14:05:00,101.69,101.71,101.66,101.69,424500000.0
2008-07-16 14:06:00,101.685,101.735,101.675,101.72,252600000.0
2008-07-16 14:07:00,101.715,101.72,101.645,101.65,399000000.0
2008-07-16 14:08:00,101.65,101.69,101.645,101.68,324400000.0
2008-07-16 14:09:00,101.69,101.74,101.69,101.69,429400000.0
2008-07-16 14:10:00,101.695,101.79,101.695,101.775,406400000.0
2008-07-16 14:11:00,101.775,101.815,101.775,101.8,442000000.0
2008-07-16 14:12:00,101.8,101.89,101.79,101.855,410100000.0
2008-07-16 14:13:00,101.865,101.88,101.82,101.845,517600000.0
2008-07-16 14:14:00,101.845,101.85,101.76,101.805,652300000.0
2008-07-16 14:15:00,101.81,101.84,101.79,101.82,407800000.0
2008-07-16 14:16:00,101.82,101.83,101.76,101.76,395600000.0
2008-07-16 14:17:00,101.765,101.795,101.745,101.79,369200000.0
2008-07-16 14:18:00,101.785,101.81,101.775,101.775,414500000.0
2008-07-16 14:19:00,101.78,101.8,101.755,101.77,311700000.0
2008-07-16 14:20:00,101.77,101.77,101.745,101.76,330300000.0
2008-07-16 14:21:00,101.755,101.77,101.735,101.75,250300000.0
2008-07-16 14:22:00,101.745,101.745,101.715,101.72,203100000.0
2008-07-16 14:23:00,101.72,101.76,101.715,101.72,267500000.0
2008-07-16 14:24:00,101.725,101.735,101.67,101.675,235600000.0
2008-07-16 14:25:00,101.68,101.71,101.68,101.71,75100000.0
2008-07-16 14:26:00,101.71,101.76,101.71,101.75,183600000.0
2008-07-16 14:27:00,101.75,101.775,101.75,101.77,224300000.0
2008-07-16 14:28:00,101.77,101.8,101.77,101.79,402000000.0
2008-07-16 14:29:00,101.79,101.795,101.74,101.765,251700000.0
2008-07-16 14:30:00,101.795,101.9,101.7,101.705,223800000.0
2008-07-16 14:31:00,101.705,101.8,101.655,101.67,234800000.0
2008-07-16 14:32:00,101.675,101.69,101.575,101.61,217900000.0
2008-07-16 14:33:00,101.62,101.71,101.615,101.7,206300000.0
2008-07-16 14:34:00,101.695,101.705,101.635,101.675,203000000.0
2008-07-16 14:35:00,101.675,101.76,101.675,101.745,150200000.0
2008-07-16 14:36:00,101.745,101.76,101.715,101.735,155700000.0
2008-07-16 14:37:00,101.735,101.745,101.725,101.745,187400000.0
2008-07-16 14:38:00,101.745,101.785,101.74,101.765,206800000.0
2008-07-16 14:39:00,101.765,101.8,101.75,101.79,336500000.0
2008-07-16 14:40:00,101.78,101.82,101.77,101.78,434800000.0
2008-07-16 14:41:00,101.78,101.795,101.765,101.77,265800000.0
2008-07-16 14:42:00,101.765,101.77,101.74,101.74,367900000.0
2008-07-16 14:43:00,101.74,101.74,101.7,101.71,410800000.0
2008-07-16 14:44:00,101.71,101.74,101.7,101.725,312800000.0
2008-07-16 14:45:00,101.725,101.78,101.705,101.745,507600000.0
2008-07-16 14:46:00,101.745,101.805,101.735,101.78,530700000.0
2008-07-16 14:47:00,101.79,101.8,101.78,101.79,361700000.0
2008-07-16 14:48:00,101.79,101.81,101.745,101.75,346500000.0
2008-07-16 14:49:00,101.75,101.765,101.715,101.76,464300000.0
2008-07-16 14:50:00,101.76,101.765,101.73,101.75,295500000.0
2008-07-16 14:51:00,101.755,101.775,101.725,101.77,283000000.0
2008-07-16 14:52:00,101.77,101.78,101.76,101.77,377800000.0
2008-07-16 14:53:00,101.77,101.79,101.74,101.78,356000000.0
2008-07-16 14:54:00,101.78,101.79,101.765,101.775,171500000.0
2008-07-16 14:55:00,101.775,101.86,101.775,101.85,361900000.0
2008-07-16 14:56:00,101.85,101.86,101.82,101.82,347600000.0
2008-07-16 14:57:00,101.82,101.83,101.8,101.83,233200000.0
2008-07-16 14:58:00,101.83,101.85,101.815,101.84,387300000.0
2008-07-16 14:59:00,101.84,101.855,101.82,101.83,220700000.0
2008-07-16 15:00:00,101.835,101.85,101.8,101.84,374800000.0
2008-07-16 15:01:00,101.84,101.88,101.84,101.86,497200000.0
2008-07-16 15:02:00,101.86,101.87,101.84,101.87,432400000.0
2008-07-16 15:03:00,101.87,101.875,101.835,101.855,252100000.0
2008-07-16 15:04:00,101.85,101.9,101.84,101.89,406500000.0
2008-07-16 15:05:00,101.89,101.91,101.88,101.9,287800000.0
2008-07-16 15:06:00,101.9,101.91,101.88,101.88,255200000.0
2008-07-16 15:07:00,101.88,101.9,101.88,101.885,162100000.0
2008-07-16 15:08:00,101.885,101.92,101.885,101.91,275000000.0
2008-07-16 15:09:00,101.91,101.95,101.91,101.94,245400000.0
2008-07-16 15:10:00,101.94,101.96,101.94,101.94,123000000.0
2008-07-16 15:11:00,101.94,101.955,101.94,101.94,84300000.0
2008-07-16 15:12:00,101.94,101.95,101.92,101.94,227400000.0
2008-07-16 15:13:00,101.935,101.94,101.9,101.91,296000000.0
2008-07-16 15:14:00,101.91,101.925,101.895,101.905,213400000.0
2008-07-16 15:15:00,101.92,102.03,101.92,101.99,380500000.0
2008-07-16 15:16:00,101.985,101.99,101.94,101.95,392600000.0
2008-07-16 15:17:00,101.94,101.95,101.92,101.93,262800000.0
2008-07-16 15:18:00,101.935,102.01,101.935,102.01,442300000.0
2008-07-16 15:19:00,102.01,102.04,102.0,102.005,505800000.0
2008-07-16 15:20:00,102.005,102.04,101.995,102.03,320700000.0
2008-07-16 15:21:00,102.03,102.04,101.995,102.015,393400000.0
2008-07-16 15:22:00,102.015,102.02,101.96,101.985,443600000.0
2008-07-16 15:23:00,101.985,102.0,101.985,102.0,228500000.0
2008-07-16 15:24:00,102.005,102.02,101.985,102.015,292100000.0
2008-07-16 15:25:00,102.015,102.06,102.015,102.05,352100000.0
2008-07-16 15:26:00,102.05,102.075,102.035,102.045,237100000.0
2008-07-16 15:27:00,102.045,102.05,102.015,102.03,316900000.0
2008-07-16 15:28:00,102.035,102.055,102.015,102.035,204500000.0
2008-07-16 15:29:00,102.035,102.045,102.005,102.01,320400000.0
2008-07-16 15:30:00,102.01,102.065,102.005,102.06,354200000.0
2008-07-16 15:31:00,102.065,102.075,102.025,102.045,507100000.0
2008-07-16 15:32:00,102.04,102.055,102.025,102.045,350700000.0
2008-07-16 15:33:00,102.045,102.07,102.035,102.055,350900000.0
2008-07-16 15:34:00,102.055,102.1,102.045,102.09,354100000.0
2008-07-16 15:35:00,102.085,102.1,102.055,102.055,216500000.0
2008-07-16 15:36:00,102.06,102.09,102.035,102.05,383400000.0
2008-07-16 15:37:00,102.055,102.07,102.015,102.025,307000000.0
2008-07-16 15:38:00,102.03,102.06,101.99,102.0,358800000.0
2008-07-16 15:39:00,102.0,102.01,101.975,101.99,376200000.0
2008-07-16 15:40:00,101.995,102.015,101.94,101.96,390100000.0
2008-07-16 15:41:00,101.97,102.0,101.965,101.965,391000000.0
2008-07-16 15:42:00,101.965,101.97,101.93,101.96,549600000.0
2008-07-16 15:43:00,101.96,101.99,101.96,101.98,210200000.0
2008-07-16 15:44:00,101.98,101.98,101.945,101.945,200600000.0
2008-07-16 15:45:00,101.945,101.965,101.94,101.95,413700000.0
2008-07-16 15:46:00,101.95,101.95,101.915,101.945,315300000.0
2008-07-16 15:47:00,101.945,101.96,101.905,101.905,438000000.0
2008-07-16 15:48:00,101.905,101.925,101.885,101.925,319100000.0
2008-07-16 15:49:00,101.935,101.94,101.86,101.875,362000000.0
2008-07-16 15:50:00,101.875,101.9,101.86,101.9,283500000.0
2008-07-16 15:51:00,101.9,101.94,101.875,101.925,344200000.0
2008-07-16 15:52:00,101.925,101.965,101.905,101.965,327400000.0
2008-07-16 15:53:00,101.965,102.0,101.95,101.97,320500000.0
2008-07-16 15:54:00,101.965,101.97,101.935,101.96,270400000.0
2008-07-16 15:55:00,101.96,101.99,101.955,101.975,305700000.0
2008-07-16 15:56:00,101.975,101.98,101.935,101.98,370100000.0
2008-07-16 15:57:00,101.97,101.99,101.96,101.985,284900000.0
2008-07-16 15:58:00,101.995,102.015,101.955,102.015,332400000.0
2008-07-16 15:59:00,102.035,102.035,101.985,102.0,355500000.0
2008-07-16 16:00:00,101.995,102.015,101.975,102.005,186400000.0
2008-07-16 16:01:00,102.005,102.045,102.005,102.025,209500000.0
2008-07-16 16:02:00,102.025,102.03,101.955,101.955,314000000.0
2008-07-16 16:03:00,101.96,101.99,101.955,101.98,291400000.0
2008-07-16 16:04:00,101.98,101.98,101.945,101.95,170000000.0
2008-07-16 16:05:00,101.945,101.975,101.925,101.97,342800000.0
2008-07-16 16:06:00,101.96,101.96,101.895,101.935,410300000.0
2008-07-16 16:07:00,101.945,101.98,101.925,101.965,242300000.0
2008-07-16 16:08:00,101.97,101.98,101.93,101.94,359700001.0
2008-07-16 16:09:00,101.95,101.96,101.93,101.93,359900000.0
2008-07-16 16:10:00,101.93,101.95,101.905,101.91,480900000.0
2008-07-16 16:11:00,101.92,101.95,101.895,101.945,348300000.0
2008-07-16 16:12:00,101.955,101.965,101.91,101.915,313300000.0
2008-07-16 16:13:00,101.915,101.935,101.9,101.915,492900000.0
2008-07-16 16:14:00,101.91,101.935,101.9,101.925,198700000.0
2008-07-16 16:15:00,101.925,101.95,101.925,101.95,142100000.0
2008-07-16 16:16:00,101.945,101.96,101.945,101.945,96300000.0
2008-07-16 16:17:00,101.945,101.975,101.925,101.94,375000000.0
2008-07-16 16:18:00,101.935,101.95,101.905,101.905,288300000.0
2008-07-16 16:19:00,101.91,101.955,101.895,101.945,269500000.0
2008-07-16 16:20:00,101.945,101.97,101.925,101.95,434100000.0
2008-07-16 16:21:00,101.945,101.96,101.915,101.935,341300000.0
2008-07-16 16:22:00,101.935,101.935,101.915,101.925,282300000.0
2008-07-16 16:23:00,101.925,101.955,101.915,101.945,208800000.0
2008-07-16 16:24:00,101.955,101.965,101.935,101.935,164400000.0
2008-07-16 16:25:00,101.935,101.955,101.93,101.955,269600000.0
2008-07-16 16:26:00,101.95,101.96,101.935,101.955,127700000.0
2008-07-16 16:27:00,101.955,101.975,101.945,101.955,171500000.0
2008-07-16 16:28:00,101.955,101.965,101.935,101.945,311700000.0
2008-07-16 16:29:00,101.935,101.945,101.91,101.93,173300000.0
2008-07-16 16:30:00,101.935,101.94,101.91,101.91,236400000.0
2008-07-16 16:31:00,101.91,101.92,101.9,101.915,174200000.0
2008-07-16 16:32:00,101.915,101.92,101.885,101.885,167700000.0
2008-07-16 16:33:00,101.885,101.92,101.885,101.895,223600000.0
2008-07-16 16:34:00,101.895,101.905,101.885,101.895,176000000.0
2008-07-16 16:35:00,101.895,101.985,101.895,101.905,376800000.0
2008-07-16 16:36:00,101.905,101.975,101.905,101.965,318400000.0
2008-07-16 16:37:00,101.975,102.025,101.975,102.015,322900000.0
2008-07-16 16:38:00,102.015,102.025,101.985,102.015,447700000.0
2008-07-16 16:39:00,102.015,102.09,101.995,102.025,569600000.0
2008-07-16 16:40:00,102.025,102.04,101.95,101.95,528600000.0
2008-07-16 16:41:00,101.95,102.0,101.945,101.98,452400000.0
2008-07-16 16:42:00,101.98,102.02,101.965,102.01,437200000.0
2008-07-16 16:43:00,102.01,102.035,101.98,102.0,368800000.0
2008-07-16 16:44:00,102.0,102.035,101.985,102.015,342800000.0
2008-07-16 16:45:00,102.015,102.05,102.005,102.03,403500000.0
2008-07-16 16:46:00,102.03,102.08,102.03,102.055,302200000.0
2008-07-16 16:47:00,102.055,102.07,102.01,102.02,448900000.0
2008-07-16 16:48:00,102.015,102.025,101.985,101.995,367600000.0
2008-07-16 16:49:00,102.0,102.025,101.995,101.995,378600000.0
2008-07-16 16:50:00,101.995,102.055,101.975,102.04,527500000.0
2008-07-16 16:51:00,102.05,102.075,102.025,102.04,469600000.0
2008-07-16 16:52:00,102.04,102.115,102.02,102.08,485000000.0
2008-07-16 16:53:00,102.085,102.125,102.055,102.085,487900000.0
2008-07-16 16:54:00,102.085,102.16,102.085,102.125,387300000.0
2008-07-16 16:55:00,102.125,102.135,101.99,101.99,254700000.0
2008-07-16 16:56:00,101.995,102.01,101.935,101.945,225100000.0
2008-07-16 16:57:00,101.94,102.01,101.915,102.01,186200000.0
2008-07-16 16:58:00,102.01,102.065,101.965,102.065,241100000.0
2008-07-16 16:59:00,102.065,102.065,101.995,101.995,268200000.0
2008-07-16 17:00:00,101.995,102.005,101.965,101.995,258300000.0
2008-07-16 17:01:00,101.995,102.03,101.995,102.005,192000000.0
2008-07-16 17:02:00,102.005,102.035,101.99,102.025,198400000.0
2008-07-16 17:03:00,102.03,102.045,101.995,102.01,252800000.0
2008-07-16 17:04:00,102.01,102.05,102.005,102.05,305200000.0
2008-07-16 17:05:00,102.055,102.065,102.025,102.05,192800000.0
2008-07-16 17:06:00,102.055,102.09,102.04,102.065,270400000.0
2008-07-16 17:07:00,102.065,102.125,102.065,102.125,178400000.0
2008-07-16 17:08:00,102.125,102.15,102.095,102.14,326500000.0
2008-07-16 17:09:00,102.14,102.175,102.14,102.145,224500000.0
2008-07-16 17:10:00,102.145,102.185,102.135,102.14,188400000.0
2008-07-16 17:11:00,102.14,102.17,102.125,102.135,250200000.0
2008-07-16 17:12:00,102.135,102.14,102.11,102.125,242000000.0
2008-07-16 17:13:00,102.13,102.13,102.07,102.085,273600000.0
2008-07-16 17:14:00,102.085,102.125,102.075,102.125,253000000.0
2008-07-16 17:15:00,102.13,102.15,102.1,102.13,520400000.0
2008-07-16 17:16:00,102.13,102.135,102.075,102.08,431600000.0
2008-07-16 17:17:00,102.085,102.1,102.065,102.075,521300000.0
2008-07-16 17:18:00,102.08,102.13,102.075,102.085,383800000.0
2008-07-16 17:19:00,102.085,102.12,102.055,102.06,338300000.0
2008-07-16 17:20:00,102.05,102.065,102.015,102.04,312700000.0
2008-07-16 17:21:00,102.035,102.05,102.01,102.02,457700000.0
2008-07-16 17:22:00,102.02,102.035,101.995,102.01,411800000.0
2008-07-16 17:23:00,102.01,102.02,101.98,101.99,369800000.0
2008-07-16 17:24:00,101.985,102.01,101.955,101.955,363900000.0
2008-07-16 17:25:00,101.955,102.0,101.955,101.975,380800000.0
2008-07-16 17:26:00,101.975,102.0,101.965,101.97,489900000.0
2008-07-16 17:27:00,101.975,101.985,101.945,101.955,342900000.0
2008-07-16 17:28:00,101.955,102.0,101.94,101.985,301500000.0
2008-07-16 17:29:00,101.98,102.02,101.965,102.02,509000000.0
2008-07-16 17:30:00,102.01,102.045,101.995,102.045,276500000.0
2008-07-16 17:31:00,102.045,102.09,102.04,102.085,213000000.0
2008-07-16 17:32:00,102.085,102.085,102.075,102.075,48700000.0
2008-07-16 17:33:00,102.075,102.09,102.07,102.085,239500000.0
2008-07-16 17:34:00,102.09,102.1,102.075,102.085,177600000.0
2008-07-16 17:35:00,102.085,102.14,102.075,102.115,213400000.0
2008-07-16 17:36:00,102.115,102.12,102.045,102.045,450000000.0
2008-07-16 17:37:00,102.045,102.05,101.99,101.99,498100000.0
2008-07-16 17:38:00,102.01,102.01,101.97,102.005,368500000.0
2008-07-16 17:39:00,102.005,102.015,101.985,101.985,283900000.0
2008-07-16 17:40:00,101.995,102.03,101.985,102.025,187000000.0
2008-07-16 17:41:00,102.025,102.035,101.985,102.01,190500000.0
2008-07-16 17:42:00,102.01,102.01,101.945,101.955,381200000.0
2008-07-16 17:43:00,101.955,101.98,101.95,101.955,303200000.0
2008-07-16 17:44:00,101.955,101.985,101.945,101.95,310500000.0
2008-07-16 17:45:00,101.935,101.98,101.935,101.98,285900000.0
2008-07-16 17:46:00,101.975,102.01,101.975,102.005,139000000.0
2008-07-16 17:47:00,101.995,102.07,101.995,102.055,362400000.0
2008-07-16 17:48:00,102.055,102.1,102.03,102.075,267000000.0
2008-07-16 17:49:00,102.075,102.09,102.065,102.075,164500000.0
2008-07-16 17:50:00,102.07,102.16,102.065,102.115,308500000.0
2008-07-16 17:51:00,102.115,102.14,102.11,102.115,306700000.0
2008-07-16 17:52:00,102.11,102.14,102.1,102.1,277700000.0
2008-07-16 17:53:00,102.1,102.12,102.09,102.095,260000000.0
2008-07-16 17:54:00,102.1,102.11,102.075,102.08,180200000.0
2008-07-16 17:55:00,102.08,102.105,102.07,102.07,314300000.0
2008-07-16 17:56:00,102.075,102.1,102.06,102.075,197200000.0
2008-07-16 17:57:00,102.075,102.1,102.06,102.06,261300000.0
2008-07-16 17:58:00,102.065,102.13,102.06,102.11,330300000.0
2008-07-16 17:59:00,102.11,102.13,102.08,102.08,315000000.0
2008-07-16 18:00:00,102.085,102.085,102.045,102.055,266200000.0
2008-07-16 18:01:00,102.055,102.11,102.045,102.09,270300000.0
2008-07-16 18:02:00,102.09,102.1,102.07,102.075,240600000.0
2008-07-16 18:03:00,102.075,102.1,102.065,102.075,196500000.0
2008-07-16 18:04:00,102.075,102.09,102.065,102.08,255200000.0
2008-07-16 18:05:00,102.08,102.11,102.07,102.1,181900000.0
2008-07-16 18:06:00,102.1,102.1,102.06,102.075,184900000.0
2008-07-16 18:07:00,102.065,102.07,102.04,102.05,238800000.0
2008-07-16 18:08:00,102.045,102.05,102.02,102.03,233800000.0
2008-07-16 18:09:00,102.03,102.04,102.02,102.025,66100000.0
2008-07-16 18:10:00,102.025,102.03,101.995,102.01,192600000.0
2008-07-16 18:11:00,102.015,102.06,102.015,102.045,242100000.0
2008-07-16 18:12:00,102.045,102.1,102.045,102.075,246700000.0
2008-07-16 18:13:00,102.075,102.12,102.075,102.09,241100000.0
2008-07-16 18:14:00,102.1,102.11,102.065,102.07,358500000.0
2008-07-16 18:15:00,102.07,102.08,102.03,102.055,316000000.0
2008-07-16 18:16:00,102.055,102.08,102.055,102.075,168700000.0
2008-07-16 18:17:00,102.075,102.1,102.06,102.06,310200000.0
2008-07-16 18:18:00,102.055,102.08,102.03,102.03,202800000.0
2008-07-16 18:19:00,102.035,102.05,102.025,102.035,159000000.0
2008-07-16 18:20:00,102.04,102.09,102.04,102.05,179600000.0
2008-07-16 18:21:00,102.05,102.07,102.025,102.035,254700000.0
2008-07-16 18:22:00,102.035,102.05,102.025,102.025,193600000.0
2008-07-16 18:23:00,102.025,102.03,102.01,102.02,100300000.0
2008-07-16 18:24:00,102.02,102.05,102.005,102.045,277900000.0
2008-07-16 18:25:00,102.045,102.09,102.04,102.09,200200000.0
2008-07-16 18:26:00,102.095,102.14,102.09,102.135,207200000.0
2008-07-16 18:27:00,102.13,102.145,102.115,102.14,153900000.0
2008-07-16 18:28:00,102.135,102.15,102.105,102.11,331200000.0
2008-07-16 18:29:00,102.12,102.13,102.105,102.13,299200000.0
2008-07-16 18:30:00,102.14,102.15,102.12,102.15,199100000.0
2008-07-16 18:31:00,102.145,102.15,102.12,102.12,200000000.0
2008-07-16 18:32:00,102.13,102.13,102.115,102.115,147600000.0
2008-07-16 18:33:00,102.115,102.13,102.115,102.115,233500000.0
2008-07-16 18:34:00,102.12,102.13,102.115,102.115,132400000.0
2008-07-16 18:35:00,102.115,102.13,102.105,102.105,158700000.0
2008-07-16 18:36:00,102.105,102.11,102.075,102.085,211500000.0
2008-07-16 18:37:00,102.09,102.1,102.055,102.055,206800000.0
2008-07-16 18:38:00,102.06,102.09,102.05,102.07,351100000.0
2008-07-16 18:39:00,102.08,102.09,102.055,102.055,187900000.0
2008-07-16 18:40:00,102.055,102.09,102.055,102.06,201500000.0
2008-07-16 18:41:00,102.06,102.09,102.06,102.08,143100000.0
2008-07-16 18:42:00,102.09,102.09,102.065,102.08,204500000.0
2008-07-16 18:43:00,102.08,102.09,102.065,102.065,74700000.0
2008-07-16 18:44:00,102.065,102.08,102.065,102.07,145000000.0
2008-07-16 18:45:00,102.08,102.09,102.065,102.08,82000000.0
2008-07-16 18:46:00,102.08,102.09,102.07,102.075,82900000.0
2008-07-16 18:47:00,102.075,102.095,102.07,102.09,108700000.0
2008-07-16 18:48:00,102.09,102.1,102.07,102.08,196500000.0
2008-07-16 18:49:00,102.07,102.09,102.065,102.065,143900000.0
2008-07-16 18:50:00,102.065,102.11,102.065,102.095,146000000.0
2008-07-16 18:51:00,102.11,102.11,102.075,102.09,181300000.0
2008-07-16 18:52:00,102.08,102.09,102.075,102.09,156700000.0
2008-07-16 18:53:00,102.09,102.1,102.065,102.07,209100000.0
2008-07-16 18:54:00,102.06,102.07,102.055,102.06,135800000.0
2008-07-16 18:55:00,102.06,102.06,102.04,102.05,138700000.0
2008-07-16 18:56:00,102.05,102.09,102.045,102.085,130500000.0
2008-07-16 18:57:00,102.1,102.11,102.085,102.1,205700000.0
2008-07-16 18:58:00,102.1,102.11,102.075,102.08,180600000.0
2008-07-16 18:59:00,102.08,102.095,102.07,102.085,112500000.0
2008-07-16 19:00:00,102.085,102.1,102.04,102.06,235100000.0
2008-07-16 19:01:00,102.065,102.09,102.045,102.045,247900000.0
2008-07-16 19:02:00,102.045,102.075,102.01,102.075,288500000.0
2008-07-16 19:03:00,102.075,102.11,102.07,102.09,236400000.0
2008-07-16 19:04:00,102.08,102.1,102.075,102.08,230100000.0
2008-07-16 19:05:00,102.08,102.1,102.07,102.075,193300000.0
2008-07-16 19:06:00,102.075,102.105,102.075,102.095,127700000.0
2008-07-16 19:07:00,102.095,102.11,102.085,102.09,279600000.0
2008-07-16 19:08:00,102.09,102.11,102.085,102.09,141800000.0
2008-07-16 19:09:00,102.095,102.11,102.075,102.085,161800000.0
2008-07-16 19:10:00,102.08,102.08,102.06,102.08,182400000.0
2008-07-16 19:11:00,102.065,102.08,102.06,102.07,239300000.0
2008-07-16 19:12:00,102.065,102.1,102.06,102.065,248700000.0
2008-07-16 19:13:00,102.065,102.08,102.055,102.07,347100000.0
2008-07-16 19:14:00,102.07,102.085,102.06,102.08,217200000.0
2008-07-16 19:15:00,102.085,102.12,102.06,102.065,216100000.0
2008-07-16 19:16:00,102.065,102.11,102.045,102.09,241600000.0
2008-07-16 19:17:00,102.09,102.11,102.09,102.105,148200000.0
2008-07-16 19:18:00,102.11,102.12,102.095,102.105,323900000.0
2008-07-16 19:19:00,102.105,102.11,102.08,102.11,235900000.0
2008-07-16 19:20:00,102.11,102.11,102.075,102.085,212000000.0
2008-07-16 19:21:00,102.09,102.09,102.055,102.065,258200000.0
2008-07-16 19:22:00,102.07,102.08,102.06,102.07,152500000.0
2008-07-16 19:23:00,102.065,102.12,102.065,102.105,192500000.0
2008-07-16 19:24:00,102.105,102.14,102.105,102.12,167500000.0
2008-07-16 19:25:00,102.125,102.125,102.095,102.095,37300000.0
2008-07-16 19:26:00,102.095,102.125,102.095,102.105,207700000.0
2008-07-16 19:27:00,102.105,102.12,102.085,102.085,231400000.0
2008-07-16 19:28:00,102.085,102.1,102.075,102.09,136100000.0
2008-07-16 19:29:00,102.09,102.12,102.085,102.105,90600000.0
2008-07-16 19:30:00,102.11,102.14,102.11,102.14,92500000.0
2008-07-16 19:31:00,102.15,102.17,102.135,102.165,165200000.0
2008-07-16 19:32:00,102.165,102.17,102.145,102.155,188100000.0
2008-07-16 19:33:00,102.155,102.17,102.145,102.145,215800000.0
2008-07-16 19:34:00,102.145,102.15,102.12,102.13,93200000.0
2008-07-16 19:35:00,102.13,102.14,102.125,102.13,103000000.0
2008-07-16 19:36:00,102.13,102.15,102.13,102.15,68000000.0
2008-07-16 19:37:00,102.15,102.16,102.12,102.14,300400000.0
2008-07-16 19:38:00,102.14,102.16,102.13,102.16,269300000.0
2008-07-16 19:39:00,102.16,102.19,102.145,102.15,377900000.0
2008-07-16 19:40:00,102.145,102.18,102.145,102.165,182300000.0
2008-07-16 19:41:00,102.165,102.17,102.155,102.155,96000000.0
2008-07-16 19:42:00,102.15,102.16,102.115,102.125,180900000.0
2008-07-16 19:43:00,102.125,102.13,102.095,102.11,126300000.0
2008-07-16 19:44:00,102.105,102.12,102.085,102.12,198700000.0
2008-07-16 19:45:00,102.115,102.125,102.105,102.12,124200000.0
2008-07-16 19:46:00,102.12,102.14,102.095,102.135,214200000.0
2008-07-16 19:47:00,102.135,102.145,102.115,102.125,233300000.0
2008-07-16 19:48:00,102.125,102.19,102.125,102.185,138500000.0
2008-07-16 19:49:00,102.19,102.19,102.155,102.165,161300000.0
2008-07-16 19:50:00,102.17,102.18,102.145,102.18,254300000.0
2008-07-16 19:51:00,102.175,102.18,102.145,102.16,239800000.0
2008-07-16 19:52:00,102.17,102.17,102.145,102.15,149200000.0
2008-07-16 19:53:00,102.16,102.19,102.155,102.17,167600000.0
2008-07-16 19:54:00,102.165,102.18,102.115,102.145,259300000.0
2008-07-16 19:55:00,102.15,102.16,102.135,102.155,347300000.0
2008-07-16 19:56:00,102.16,102.16,102.135,102.135,187300000.0
2008-07-16 19:57:00,102.135,102.18,102.135,102.17,139300000.0
2008-07-16 19:58:00,102.17,102.18,102.135,102.14,193100000.0
2008-07-16 19:59:00,102.15,102.16,102.12,102.14,171199999.0
2008-07-16 20:00:00,102.14,102.205,102.075,102.13,237000000.0
2008-07-16 20:01:00,102.135,102.18,102.105,102.13,444200000.0
2008-07-16 20:02:00,102.14,102.15,102.085,102.105,332500000.0
2008-07-16 20:03:00,102.105,102.12,102.065,102.115,340200000.0
2008-07-16 20:04:00,102.115,102.115,102.075,102.075,251700000.0
2008-07-16 20:05:00,102.08,102.09,102.035,102.035,179600000.0
2008-07-16 20:06:00,102.035,102.035,101.995,102.035,102400000.0
2008-07-16 20:07:00,102.04,102.08,102.035,102.065,202700000.0
2008-07-16 20:08:00,102.065,102.08,102.005,102.03,232100000.0
2008-07-16 20:09:00,102.03,102.05,101.995,102.0,372600000.0
2008-07-16 20:10:00,102.0,102.04,101.99,102.03,200400000.0
2008-07-16 20:11:00,102.03,102.03,102.01,102.025,171500000.0
2008-07-16 20:12:00,102.025,102.05,102.025,102.045,102200000.0
2008-07-16 20:13:00,102.045,102.06,102.03,102.03,115600000.0
2008-07-16 20:14:00,102.03,102.07,102.01,102.045,376400000.0
2008-07-16 20:15:00,102.045,102.07,102.03,102.065,324700000.0
2008-07-16 20:16:00,102.065,102.11,102.045,102.075,248700000.0
2008-07-16 20:17:00,102.075,102.105,101.97,101.97,539700000.0
2008-07-16 20:18:00,101.97,102.07,101.97,102.07,507100000.0
2008-07-16 20:19:00,102.065,102.07,102.03,102.045,357000000.0
2008-07-16 20:20:00,102.04,102.05,102.0,102.025,345700000.0
2008-07-16 20:21:00,102.03,102.03,101.985,101.995,196300000.0
2008-07-16 20:22:00,102.01,102.02,101.995,102.015,226900000.0
2008-07-16 20:23:00,102.015,102.045,102.015,102.015,174400000.0
2008-07-16 20:24:00,102.015,102.065,102.005,102.015,176900000.0
2008-07-16 20:25:00,102.015,102.05,101.985,102.03,247500000.0
2008-07-16 20:26:00,102.03,102.055,102.03,102.055,108500000.0
2008-07-16 20:27:00,102.055,102.09,102.03,102.085,244700000.0
2008-07-16 20:28:00,102.085,102.1,102.075,102.085,134800000.0
2008-07-16 20:29:00,102.095,102.1,102.055,102.07,276400000.0
2008-07-16 20:30:00,102.07,102.095,102.065,102.075,192600000.0
2008-07-16 20:31:00,102.075,102.13,102.065,102.115,237300000.0
2008-07-16 20:32:00,102.115,102.145,102.115,102.145,46200000.0
2008-07-16 20:33:00,102.145,102.145,102.115,102.115,48400000.0
2008-07-16 20:34:00,102.12,102.12,102.105,102.115,121500000.0
2008-07-16 20:35:00,102.115,102.14,102.115,102.13,104200000.0
2008-07-16 20:36:00,102.13,102.175,102.115,102.17,146400000.0
2008-07-16 20:37:00,102.17,102.2,102.155,102.16,366700000.0
2008-07-16 20:38:00,102.16,102.16,102.135,102.135,291400001.0
2008-07-16 20:39:00,102.135,102.14,102.105,102.11,170500000.0
2008-07-16 20:40:00,102.115,102.15,102.105,102.145,275700000.0
2008-07-16 20:41:00,102.145,102.165,102.145,102.155,108000000.0
2008-07-16 20:42:00,102.155,102.16,102.125,102.125,178200000.0
2008-07-16 20:43:00,102.125,102.14,102.11,102.12,272000000.0
2008-07-16 20:44:00,102.12,102.13,102.02,102.025,297700000.0
2008-07-16 20:45:00,102.03,102.11,102.02,102.105,313500000.0
2008-07-16 20:46:00,102.1,102.11,102.06,102.065,405400000.0
2008-07-16 20:47:00,102.06,102.075,102.03,102.05,292700000.0
2008-07-16 20:48:00,102.05,102.08,102.05,102.065,178900000.0
2008-07-16 20:49:00,102.065,102.09,102.065,102.08,106000000.0
2008-07-16 20:50:00,102.08,102.1,102.065,102.1,173500000.0
2008-07-16 20:51:00,102.1,102.1,102.065,102.075,309100000.0
2008-07-16 20:52:00,102.09,102.09,102.035,102.04,214200000.0
2008-07-16 20:53:00,102.05,102.065,102.045,102.06,161800000.0
2008-07-16 20:54:00,102.05,102.07,102.03,102.06,249900000.0
2008-07-16 20:55:00,102.06,102.1,102.055,102.075,208800000.0
2008-07-16 20:56:00,102.075,102.1,102.055,102.055,356100000.0
2008-07-16 20:57:00,102.055,102.105,102.055,102.1,162300000.0
2008-07-16 20:58:00,102.1,102.16,102.1,102.155,277900000.0
2008-07-16 20:59:00,102.155,102.16,102.135,102.135,180700000.0
2008-07-16 21:00:00,102.14,102.155,102.125,102.135,113700000.0
2008-07-16 21:01:00,102.135,102.165,102.135,102.165,130500000.0
2008-07-16 21:02:00,102.165,102.17,102.14,102.165,204000000.0
2008-07-16 21:03:00,102.155,102.17,102.155,102.16,80500000.0
2008-07-16 21:04:00,102.165,102.17,102.145,102.145,105200000.0
2008-07-16 21:05:00,102.145,102.15,102.135,102.14,92500000.0
2008-07-16 21:06:00,102.14,102.14,102.095,102.11,331200000.0
2008-07-16 21:07:00,102.11,102.13,102.095,102.095,139500000.0
2008-07-16 21:08:00,102.105,102.12,102.09,102.105,191400000.0
2008-07-16 21:09:00,102.105,102.11,102.055,102.075,318500000.0
2008-07-16 21:10:00,102.075,102.12,102.065,102.11,236500000.0
2008-07-16 21:11:00,102.11,102.125,102.085,102.11,245000000.0
2008-07-16 21:12:00,102.12,102.12,102.11,102.115,67200000.0
2008-07-16 21:13:00,102.115,102.12,102.085,102.09,111500000.0
2008-07-16 21:14:00,102.1,102.17,102.095,102.165,161000000.0
2008-07-16 21:15:00,102.165,102.18,102.145,102.17,162000000.0
2008-07-16 21:16:00,102.17,102.2,102.125,102.2,300400000.0
2008-07-16 21:17:00,102.2,102.25,102.2,102.225,298800000.0
2008-07-16 21:18:00,102.225,102.24,102.205,102.205,216400000.0
2008-07-16 21:19:00,102.2,102.22,102.19,102.22,184100000.0
2008-07-16 21:20:00,102.22,102.23,102.21,102.215,169500000.0
2008-07-16 21:21:00,102.215,102.27,102.21,102.24,263700000.0
2008-07-16 21:22:00,102.24,102.24,102.22,102.235,128200000.0
2008-07-16 21:23:00,102.235,102.25,102.21,102.215,243400000.0
2008-07-16 21:24:00,102.215,102.23,102.205,102.21,90900000.0
2008-07-16 21:25:00,102.21,102.25,102.205,102.23,216200000.0
2008-07-16 21:26:00,102.215,102.23,102.19,102.21,223700000.0
2008-07-16 21:27:00,102.21,102.22,102.195,102.22,274000000.0
2008-07-16 21:28:00,102.205,102.22,102.18,102.185,286700000.0
2008-07-16 21:29:00,102.185,102.195,102.18,102.19,22200000.0
2008-07-16 21:30:00,102.19,102.23,102.18,102.22,249500000.0
2008-07-16 21:31:00,102.22,102.29,102.215,102.265,240000000.0
2008-07-16 21:32:00,102.265,102.29,102.205,102.205,305800000.0
2008-07-16 21:33:00,102.21,102.23,102.2,102.205,341900000.0
2008-07-16 21:34:00,102.21,102.22,102.155,102.18,276800000.0
2008-07-16 21:35:00,102.18,102.21,102.16,102.17,277200000.0
2008-07-16 21:36:00,102.17,102.225,102.16,102.215,153500000.0
2008-07-16 21:37:00,102.215,102.23,102.205,102.205,47000000.0
2008-07-16 21:38:00,102.205,102.21,102.175,102.195,157300000.0
2008-07-16 21:39:00,102.195,102.22,102.185,102.2,269400000.0
2008-07-16 21:40:00,102.185,102.22,102.175,102.21,203000000.0
2008-07-16 21:41:00,102.21,102.23,102.2,102.22,312800000.0
2008-07-16 21:42:00,102.23,102.25,102.215,102.24,215900000.0
2008-07-16 21:43:00,102.24,102.26,102.24,102.25,119000000.0
2008-07-16 21:44:00,102.25,102.25,102.235,102.24,107000000.0
2008-07-16 21:45:00,102.245,102.275,102.235,102.245,144600000.0
2008-07-16 21:46:00,102.245,102.27,102.23,102.23,182600000.0
2008-07-16 21:47:00,102.235,102.26,102.235,102.245,173500000.0
2008-07-16 21:48:00,102.25,102.26,102.23,102.245,53200000.0
2008-07-16 21:49:00,102.25,102.25,102.22,102.235,156400000.0
2008-07-16 21:50:00,102.235,102.3,102.235,102.28,389700000.0
2008-07-16 21:51:00,102.285,102.3,102.275,102.28,188000000.0
2008-07-16 21:52:00,102.28,102.29,102.275,102.28,125200000.0
2008-07-16 21:53:00,102.28,102.29,102.265,102.275,189300000.0
2008-07-16 21:54:00,102.28,102.28,102.265,102.27,226400000.0
2008-07-16 21:55:00,102.27,102.3,102.265,102.29,232300000.0
2008-07-16 21:56:00,102.29,102.32,102.285,102.31,242900000.0
2008-07-16 21:57:00,102.31,102.31,102.275,102.295,146700000.0
2008-07-16 21:58:00,102.295,102.32,102.28,102.305,203100000.0
2008-07-16 21:59:00,102.305,102.32,102.295,102.31,251500000.0
2008-07-16 22:00:00,102.31,102.31,102.3,102.31,68800000.0
2008-07-16 22:01:00,102.315,102.415,102.315,102.405,170800000.0
2008-07-16 22:02:00,102.405,102.48,102.405,102.445,374600000.0
2008-07-16 22:03:00,102.445,102.45,102.425,102.44,224200000.0
2008-07-16 22:04:00,102.43,102.45,102.415,102.445,260000000.0
2008-07-16 22:05:00,102.445,102.455,102.425,102.445,181800000.0
2008-07-16 22:06:00,102.45,102.46,102.415,102.42,186900000.0
2008-07-16 22:07:00,102.415,102.45,102.415,102.43,272800000.0
2008-07-16 22:08:00,102.43,102.44,102.405,102.405,221500000.0
2008-07-16 22:09:00,102.405,102.41,102.385,102.395,193500000.0
2008-07-16 22:10:00,102.4,102.4,102.37,102.395,320600000.0
2008-07-16 22:11:00,102.395,102.395,102.375,102.38,105100000.0
2008-07-16 22:12:00,102.375,102.375,102.345,102.35,161600000.0
2008-07-16 22:13:00,102.35,102.35,102.34,102.34,38100000.0
2008-07-16 22:14:00,102.34,102.395,102.335,102.36,221600000.0
2008-07-16 22:15:00,102.36,102.37,102.36,102.365,86600000.0
2008-07-16 22:16:00,102.365,102.38,102.365,102.375,60900000.0
2008-07-16 22:17:00,102.375,102.38,102.375,102.375,68500000.0
2008-07-16 22:18:00,102.375,102.385,102.365,102.365,27200000.0
2008-07-16 22:19:00,102.37,102.38,102.365,102.375,46300000.0
2008-07-16 22:20:00,102.375,102.38,102.375,102.375,18800000.0
2008-07-16 22:21:00,102.375,102.385,102.34,102.355,125100000.0
2008-07-16 22:22:00,102.355,102.36,102.34,102.34,209300000.0
2008-07-16 22:23:00,102.35,102.36,102.33,102.33,122700000.0
2008-07-16 22:24:00,102.33,102.355,102.31,102.335,134400000.0
2008-07-16 22:25:00,102.335,102.355,102.335,102.345,26800000.0
2008-07-16 22:26:00,102.345,102.36,102.335,102.345,76600000.0
2008-07-16 22:27:00,102.345,102.39,102.34,102.39,146100000.0
2008-07-16 22:28:00,102.395,102.4,102.38,102.385,101700000.0
2008-07-16 22:29:00,102.385,102.39,102.385,102.385,25300000.0
2008-07-16 22:30:00,102.38,102.38,102.365,102.375,75600000.0
2008-07-16 22:31:00,102.38,102.385,102.375,102.38,43400000.0
2008-07-16 22:32:00,102.38,102.38,102.38,102.38,68900000.0
2008-07-16 22:33:00,102.38,102.39,102.375,102.375,106300000.0
2008-07-16 22:34:00,102.37,102.395,102.37,102.395,138700000.0
2008-07-16 22:35:00,102.395,102.42,102.39,102.4,123300000.0
2008-07-16 22:36:00,102.41,102.41,102.38,102.39,242500000.0
2008-07-16 22:37:00,102.4,102.4,102.37,102.38,117000000.0
2008-07-16 22:38:00,102.38,102.38,102.355,102.36,101500000.0
2008-07-16 22:39:00,102.36,102.375,102.355,102.37,48200000.0
2008-07-16 22:40:00,102.375,102.39,102.37,102.385,256800000.0
2008-07-16 22:41:00,102.385,102.42,102.37,102.385,200200000.0
2008-07-16 22:42:00,102.385,102.4,102.385,102.385,29700000.0
2008-07-16 22:43:00,102.385,102.385,102.385,102.385,1700000.0
2008-07-16 22:44:00,102.4,102.41,102.385,102.385,68800000.0
2008-07-16 22:45:00,102.385,102.42,102.375,102.39,141000000.0
2008-07-16 22:46:00,102.395,102.44,102.38,102.41,213800000.0
2008-07-16 22:47:00,102.41,102.43,102.395,102.41,163000000.0
2008-07-16 22:48:00,102.425,102.46,102.425,102.44,221200000.0
2008-07-16 22:49:00,102.45,102.45,102.43,102.44,105000000.0
2008-07-16 22:50:00,102.44,102.45,102.43,102.43,224000000.0
2008-07-16 22:51:00,102.43,102.44,102.43,102.44,143400000.0
2008-07-16 22:52:00,102.44,102.46,102.44,102.45,149600000.0
2008-07-16 22:53:00,102.45,102.47,102.45,102.45,180800000.0
2008-07-16 22:54:00,102.45,102.47,102.45,102.46,150800000.0
2008-07-16 22:55:00,102.46,102.47,102.45,102.47,127700000.0
2008-07-16 22:56:00,102.47,102.47,102.45,102.45,165600000.0
2008-07-16 22:57:00,102.45,102.45,102.425,102.435,173300000.0
2008-07-16 22:58:00,102.43,102.46,102.425,102.45,149800000.0
2008-07-16 22:59:00,102.45,102.48,102.445,102.465,70600000.0
2008-07-16 23:00:00,102.46,102.465,102.41,102.41,35300000.0
2008-07-16 23:01:00,102.41,102.41,102.41,102.41,6000000.0
2008-07-16 23:02:00,102.41,102.42,102.39,102.39,19500000.0
2008-07-16 23:03:00,102.395,102.4,102.395,102.4,6000000.0
2008-07-16 23:04:00,102.4,102.42,102.4,102.4,9000000.0
2008-07-16 23:05:00,102.435,102.455,102.425,102.435,56800000.0
2008-07-16 23:06:00,102.435,102.465,102.4,102.455,58500000.0
2008-07-16 23:07:00,102.455,102.49,102.4,102.48,75700000.0
2008-07-16 23:08:00,102.48,102.48,102.415,102.435,58900000.0
2008-07-16 23:09:00,102.435,102.44,102.39,102.4,139900000.0
2008-07-16 23:10:00,102.425,102.43,102.38,102.415,37500000.0
2008-07-16 23:11:00,102.415,102.42,102.375,102.39,28000000.0
2008-07-16 23:12:00,102.42,102.42,102.27,102.36,42900000.0
2008-07-16 23:13:00,102.36,102.41,102.36,102.41,42300000.0
2008-07-16 23:14:00,102.4,102.41,102.395,102.41,148200000.0
2008-07-16 23:15:00,102.405,102.405,102.37,102.39,96700000.0
2008-07-16 23:16:00,102.39,102.4,102.39,102.4,63500000.0
2008-07-16 23:17:00,102.395,102.4,102.39,102.39,50800000.0
2008-07-16 23:18:00,102.39,102.39,102.39,102.39,10800000.0
2008-07-16 23:19:00,102.38,102.4,102.38,102.39,142400000.0
2008-07-16 23:20:00,102.395,102.4,102.375,102.375,132100000.0
2008-07-16 23:21:00,102.375,102.395,102.375,102.385,74600000.0
2008-07-16 23:22:00,102.4,102.4,102.375,102.375,26300000.0
2008-07-16 23:23:00,102.38,102.38,102.365,102.375,93000000.0
2008-07-16 23:24:00,102.38,102.39,102.375,102.385,91600000.0
2008-07-16 23:25:00,102.39,102.39,102.38,102.38,35100000.0
2008-07-16 23:26:00,102.385,102.385,102.36,102.38,107700000.0
2008-07-16 23:27:00,102.375,102.375,102.35,102.35,94700000.0
2008-07-16 23:28:00,102.35,102.375,102.35,102.365,121600000.0
2008-07-16 23:29:00,102.365,102.375,102.355,102.36,172300000.0
2008-07-16 23:30:00,102.365,102.37,102.32,102.34,97900000.0
2008-07-16 23:31:00,102.35,102.35,102.35,102.35,5400000.0
2008-07-16 23:32:00,102.34,102.35,102.34,102.34,47200000.0
2008-07-16 23:33:00,102.33,102.34,102.33,102.34,29000000.0
2008-07-16 23:34:00,102.34,102.36,102.34,102.35,37800000.0
2008-07-16 23:35:00,102.36,102.38,102.36,102.38,159600000.0
2008-07-16 23:36:00,102.38,102.39,102.36,102.36,234800000.0
2008-07-16 23:37:00,102.36,102.36,102.35,102.35,31000000.0
2008-07-16 23:38:00,102.35,102.35,102.35,102.35,5400000.0
2008-07-16 23:39:00,102.34,102.35,102.34,102.34,31000000.0
2008-07-16 23:40:00,102.34,102.35,102.34,102.35,56800000.0
2008-07-16 23:41:00,102.35,102.36,102.34,102.35,89000000.0
2008-07-16 23:42:00,102.35,102.35,102.35,102.35,5400000.0
2008-07-16 23:43:00,102.313,102.351,102.289,102.345,145600000.0
2008-07-16 23:44:00,102.35,102.35,102.3,102.33,79700000.0
2008-07-16 23:45:00,102.33,102.34,102.32,102.32,89000000.0
2008-07-16 23:46:00,102.32,102.35,102.32,102.32,112700000.0
2008-07-16 23:47:00,102.32,102.33,102.29,102.32,106500000.0
2008-07-16 23:48:00,102.31,102.32,102.3,102.31,56600000.0
2008-07-16 23:49:00,102.31,102.32,102.31,102.32,22100000.0
2008-07-16 23:50:00,102.32,102.32,102.31,102.31,23400000.0
2008-07-16 23:51:00,102.31,102.31,102.31,102.31,11800000.0
2008-07-16 23:52:00,102.31,102.33,102.3,102.33,47800000.0
2008-07-16 23:53:00,102.33,102.34,102.32,102.32,77800000.0
2008-07-16 23:54:00,102.32,102.34,102.32,102.33,129400000.0
2008-07-16 23:55:00,102.33,102.33,102.32,102.33,80000000.0
2008-07-16 23:56:00,102.32,102.33,102.32,102.32,44800000.0
2008-07-16 23:57:00,102.32,102.35,102.32,102.34,75800000.0
2008-07-16 23:58:00,102.34,102.35,102.33,102.34,99600000.0
2008-07-16 23:59:00,102.34,102.36,102.325,102.36,96200000.0
2008-07-17 00:00:00,102.35,102.36,102.35,102.36,37800000.0
2008-07-17 00:01:00,102.36,102.36,102.34,102.34,123100000.0
2008-07-17 00:02:00,102.34,102.36,102.34,102.36,120400000.0
2008-07-17 00:03:00,102.36,102.37,102.34,102.36,89400000.0
2008-07-17 00:04:00,102.35,102.38,102.33,102.37,338600000.0
2008-07-17 00:05:00,102.37,102.39,102.36,102.36,335600000.0
2008-07-17 00:06:00,102.36,102.4,102.35,102.39,133100000.0
2008-07-17 00:07:00,102.37,102.39,102.325,102.36,170100000.0
2008-07-17 00:08:00,102.36,102.41,102.34,102.37,407600000.0
2008-07-17 00:09:00,102.37,102.41,102.36,102.41,371200000.0
2008-07-17 00:10:00,102.39,102.41,102.39,102.39,237500000.0
2008-07-17 00:11:00,102.38,102.42,102.36,102.42,331200000.0
2008-07-17 00:12:00,102.4,102.44,102.4,102.42,305700000.0
2008-07-17 00:13:00,102.43,102.43,102.41,102.41,76800000.0
2008-07-17 00:14:00,102.4,102.43,102.4,102.43,74600000.0
2008-07-17 00:15:00,102.42,102.44,102.41,102.43,145300000.0
2008-07-17 00:16:00,102.43,102.44,102.42,102.43,64400000.0
2008-07-17 00:17:00,102.42,102.445,102.42,102.44,106600000.0
2008-07-17 00:18:00,102.445,102.45,102.43,102.435,69800000.0
2008-07-17 00:19:00,102.43,102.44,102.425,102.44,75800000.0
2008-07-17 00:20:00,102.44,102.44,102.425,102.435,44200000.0
2008-07-17 00:21:00,102.445,102.445,102.435,102.445,39400000.0
2008-07-17 00:22:00,102.445,102.46,102.445,102.455,45000000.0
2008-07-17 00:23:00,102.455,102.455,102.435,102.44,62000000.0
2008-07-17 00:24:00,102.445,102.455,102.44,102.455,33000000.0
2008-07-17 00:25:00,102.465,102.465,102.455,102.455,5000000.0
2008-07-17 00:26:00,102.455,102.465,102.445,102.465,91000000.0
2008-07-17 00:27:00,102.465,102.465,102.455,102.455,4000000.0
2008-07-17 00:28:00,102.45,102.45,102.45,102.45,5400000.0
2008-07-17 00:29:00,102.465,102.465,102.45,102.46,69000000.0
2008-07-17 00:30:00,102.455,102.465,102.455,102.455,70200000.0
2008-07-17 00:31:00,102.45,102.465,102.435,102.445,72600000.0
2008-07-17 00:32:00,102.44,102.45,102.43,102.445,192400000.0
2008-07-17 00:33:00,102.445,102.46,102.445,102.455,38000000.0
2008-07-17 00:34:00,102.455,102.455,102.435,102.435,72500000.0
2008-07-17 00:35:00,102.435,102.45,102.4,102.445,197000000.0
2008-07-17 00:36:00,102.445,102.445,102.425,102.435,36000000.0
2008-07-17 00:37:00,102.44,102.48,102.44,102.475,60000000.0
2008-07-17 00:38:00,102.47,102.48,102.435,102.44,91600000.0
2008-07-17 00:39:00,102.445,102.455,102.435,102.455,87400000.0
2008-07-17 00:40:00,102.45,102.46,102.445,102.46,39000000.0
2008-07-17 00:41:00,102.46,102.47,102.46,102.46,16200000.0
2008-07-17 00:42:00,102.46,102.46,102.44,102.445,95400000.0
2008-07-17 00:43:00,102.445,102.465,102.445,102.445,71800000.0
2008-07-17 00:44:00,102.445,102.445,102.435,102.44,30000000.0
2008-07-17 00:45:00,102.435,102.435,102.41,102.435,36300000.0
2008-07-17 00:46:00,102.435,102.445,102.435,102.44,27600000.0
2008-07-17 00:47:00,102.445,102.455,102.435,102.435,74000000.0
2008-07-17 00:48:00,102.435,102.45,102.395,102.42,41900000.0
2008-07-17 00:49:00,102.42,102.43,102.41,102.425,24500000.0
2008-07-17 00:50:00,102.42,102.44,102.415,102.44,76600000.0
2008-07-17 00:51:00,102.44,102.45,102.43,102.44,95700000.0
2008-07-17 00:52:00,102.44,102.45,102.43,102.43,116200000.0
2008-07-17 00:53:00,102.43,102.44,102.43,102.43,157900000.0
2008-07-17 00:54:00,102.43,102.45,102.43,102.435,52800000.0
2008-07-17 00:55:00,102.435,102.45,102.435,102.44,26700000.0
2008-07-17 00:56:00,102.44,102.45,102.43,102.44,192400000.0
2008-07-17 00:57:00,102.45,102.45,102.44,102.45,43200000.0
2008-07-17 00:58:00,102.45,102.45,102.43,102.44,179700000.0
2008-07-17 00:59:00,102.44,102.44,102.43,102.435,59100000.0
2008-07-17 01:00:00,102.43,102.45,102.425,102.45,145000000.0
2008-07-17 01:01:00,102.45,102.47,102.445,102.47,59200000.0
2008-07-17 01:02:00,102.47,102.47,102.44,102.45,158600000.0
2008-07-17 01:03:00,102.45,102.455,102.45,102.45,40900000.0
2008-07-17 01:04:00,102.45,102.46,102.45,102.46,122600000.0
2008-07-17 01:05:00,102.46,102.46,102.45,102.46,66800000.0
2008-07-17 01:06:00,102.465,102.49,102.465,102.48,87400000.0
2008-07-17 01:07:00,102.48,102.49,102.47,102.49,136500000.0
2008-07-17 01:08:00,102.48,102.49,102.465,102.48,157500000.0
2008-07-17 01:09:00,102.47,102.5,102.465,102.5,85600000.0
2008-07-17 01:10:00,102.49,102.5,102.49,102.495,197100000.0
2008-07-17 01:11:00,102.5,102.52,102.48,102.52,202100000.0
2008-07-17 01:12:00,102.53,102.53,102.51,102.51,114400000.0
2008-07-17 01:13:00,102.51,102.53,102.495,102.5,116500000.0
2008-07-17 01:14:00,102.5,102.53,102.49,102.53,155500000.0
2008-07-17 01:15:00,102.53,102.53,102.52,102.53,56900000.0
2008-07-17 01:16:00,102.52,102.54,102.515,102.52,127300000.0
2008-07-17 01:17:00,102.52,102.53,102.515,102.52,42900000.0
2008-07-17 01:18:00,102.52,102.52,102.51,102.52,33400000.0
2008-07-17 01:19:00,102.52,102.52,102.5,102.51,43800000.0
2008-07-17 01:20:00,102.51,102.52,102.51,102.51,33100000.0
2008-07-17 01:21:00,102.51,102.51,102.5,102.51,49100000.0
2008-07-17 01:22:00,102.5,102.5,102.5,102.5,28600000.0
2008-07-17 01:23:00,102.5,102.51,102.49,102.49,125700000.0
2008-07-17 01:24:00,102.49,102.5,102.48,102.485,52200000.0
2008-07-17 01:25:00,102.49,102.49,102.49,102.49,5400000.0
2008-07-17 01:26:00,102.48,102.49,102.48,102.49,101400000.0
2008-07-17 01:27:00,102.49,102.5,102.49,102.495,33300000.0
2008-07-17 01:28:00,102.495,102.495,102.495,102.495,5000000.0
2008-07-17 01:29:00,102.495,102.495,102.47,102.47,7400000.0
2008-07-17 01:30:00,102.495,102.495,102.495,102.495,9000000.0
2008-07-17 01:31:00,102.495,102.495,102.495,102.495,11000000.0
2008-07-17 01:32:00,102.48,102.48,102.48,102.48,3800000.0
2008-07-17 01:33:00,102.48,102.48,102.46,102.46,84500000.0
2008-07-17 01:34:00,102.46,102.47,102.46,102.46,29000000.0
2008-07-17 01:35:00,102.455,102.48,102.455,102.48,33400000.0
2008-07-17 01:36:00,102.485,102.5,102.48,102.48,89400000.0
2008-07-17 01:37:00,102.49,102.49,102.475,102.48,19400000.0
2008-07-17 01:38:00,102.48,102.48,102.465,102.47,78700000.0
2008-07-17 01:39:00,102.47,102.475,102.47,102.475,53700000.0
2008-07-17 01:40:00,102.47,102.485,102.47,102.485,67100000.0
2008-07-17 01:41:00,102.485,102.485,102.465,102.465,45400000.0
2008-07-17 01:42:00,102.46,102.47,102.45,102.46,87700000.0
2008-07-17 01:43:00,102.46,102.46,102.425,102.445,147500000.0
2008-07-17 01:44:00,102.46,102.46,102.455,102.455,28000000.0
2008-07-17 01:45:00,102.445,102.48,102.445,102.48,169500000.0
2008-07-17 01:46:00,102.47,102.5,102.47,102.485,71100000.0
2008-07-17 01:47:00,102.495,102.51,102.495,102.495,169000000.0
2008-07-17 01:48:00,102.5,102.5,102.46,102.47,87400000.0
2008-07-17 01:49:00,102.46,102.48,102.46,102.48,76500000.0
2008-07-17 01:50:00,102.48,102.48,102.47,102.48,56100000.0
2008-07-17 01:51:00,102.48,102.48,102.425,102.43,188200000.0
2008-07-17 01:52:00,102.44,102.46,102.435,102.44,160700000.0
2008-07-17 01:53:00,102.44,102.46,102.435,102.455,85400000.0
2008-07-17 01:54:00,102.455,102.46,102.445,102.445,66000000.0
2008-07-17 01:55:00,102.45,102.47,102.45,102.47,191300000.0
2008-07-17 01:56:00,102.46,102.46,102.44,102.45,180100000.0
2008-07-17 01:57:00,102.45,102.45,102.45,102.45,108000000.0
2008-07-17 01:58:00,102.45,102.46,102.445,102.455,63700000.0
2008-07-17 01:59:00,102.45,102.45,102.43,102.45,102100000.0
2008-07-17 02:00:00,102.45,102.465,102.445,102.465,137600000.0
2008-07-17 02:01:00,102.465,102.465,102.445,102.465,51200000.0
2008-07-17 02:02:00,102.47,102.49,102.47,102.475,188200000.0
2008-07-17 02:03:00,102.47,102.47,102.45,102.455,208500000.0
2008-07-17 02:04:00,102.455,102.455,102.435,102.45,96200000.0
2008-07-17 02:05:00,102.45,102.45,102.415,102.43,302900000.0
2008-07-17 02:06:00,102.43,102.46,102.425,102.46,61900000.0
2008-07-17 02:07:00,102.46,102.46,102.44,102.45,55000000.0
2008-07-17 02:08:00,102.45,102.45,102.425,102.44,136500000.0
2008-07-17 02:09:00,102.45,102.46,102.44,102.46,91000000.0
2008-07-17 02:10:00,102.46,102.47,102.45,102.45,198700000.0
2008-07-17 02:11:00,102.46,102.46,102.44,102.44,159300000.0
2008-07-17 02:12:00,102.44,102.44,102.42,102.42,313600000.0
2008-07-17 02:13:00,102.415,102.415,102.4,102.41,237000000.0
2008-07-17 02:14:00,102.41,102.42,102.395,102.41,219000000.0
2008-07-17 02:15:00,102.41,102.44,102.405,102.41,245200000.0
2008-07-17 02:16:00,102.405,102.43,102.405,102.405,315000000.0
2008-07-17 02:17:00,102.405,102.405,102.365,102.375,231400000.0
2008-07-17 02:18:00,102.375,102.375,102.34,102.345,169300000.0
2008-07-17 02:19:00,102.345,102.37,102.34,102.37,277400000.0
2008-07-17 02:20:00,102.365,102.39,102.365,102.39,241600000.0
2008-07-17 02:21:00,102.395,102.41,102.39,102.4,222900000.0
2008-07-17 02:22:00,102.385,102.41,102.385,102.395,142900000.0
2008-07-17 02:23:00,102.395,102.41,102.395,102.405,47800000.0
2008-07-17 02:24:00,102.405,102.41,102.385,102.395,171400000.0
2008-07-17 02:25:00,102.405,102.43,102.4,102.43,151800000.0
2008-07-17 02:26:00,102.43,102.43,102.405,102.405,131700000.0
2008-07-17 02:27:00,102.405,102.41,102.395,102.395,108900000.0
2008-07-17 02:28:00,102.395,102.405,102.395,102.395,16900000.0
2008-07-17 02:29:00,102.41,102.41,102.405,102.405,75000000.0
2008-07-17 02:30:00,102.405,102.43,102.405,102.425,208900000.0
2008-07-17 02:31:00,102.425,102.425,102.415,102.42,45400000.0
2008-07-17 02:32:00,102.425,102.445,102.425,102.445,46500000.0
2008-07-17 02:33:00,102.445,102.48,102.445,102.475,318900000.0
2008-07-17 02:34:00,102.475,102.49,102.475,102.485,122200000.0
2008-07-17 02:35:00,102.485,102.495,102.485,102.495,27200000.0
2008-07-17 02:36:00,102.495,102.51,102.495,102.505,71200000.0
2008-07-17 02:37:00,102.505,102.52,102.5,102.505,64800000.0
2008-07-17 02:38:00,102.505,102.51,102.505,102.51,47000000.0
2008-07-17 02:39:00,102.51,102.51,102.51,102.51,39500000.0
2008-07-17 02:40:00,102.51,102.53,102.505,102.525,202700000.0
2008-07-17 02:41:00,102.525,102.54,102.515,102.54,173200000.0
2008-07-17 02:42:00,102.54,102.55,102.535,102.55,74900000.0
2008-07-17 02:43:00,102.55,102.56,102.54,102.55,59100000.0
2008-07-17 02:44:00,102.55,102.55,102.515,102.535,211300000.0
2008-07-17 02:45:00,102.535,102.535,102.505,102.515,263000000.0
2008-07-17 02:46:00,102.52,102.52,102.485,102.495,113700000.0
2008-07-17 02:47:00,102.495,102.495,102.475,102.475,59400000.0
2008-07-17 02:48:00,102.475,102.485,102.475,102.485,81800000.0
2008-07-17 02:49:00,102.485,102.485,102.475,102.485,56000000.0
2008-07-17 02:50:00,102.485,102.495,102.475,102.49,114700000.0
2008-07-17 02:51:00,102.49,102.54,102.49,102.53,204300000.0
2008-07-17 02:52:00,102.53,102.53,102.49,102.5,253900000.0
2008-07-17 02:53:00,102.5,102.5,102.475,102.48,191600000.0
2008-07-17 02:54:00,102.48,102.5,102.445,102.45,323100000.0
2008-07-17 02:55:00,102.45,102.48,102.44,102.475,297000000.0
2008-07-17 02:56:00,102.48,102.48,102.445,102.455,269200000.0
2008-07-17 02:57:00,102.455,102.485,102.455,102.465,175500000.0
2008-07-17 02:58:00,102.465,102.47,102.435,102.435,162200000.0
2008-07-17 02:59:00,102.435,102.45,102.425,102.425,189300000.0
2008-07-17 03:00:00,102.425,102.45,102.425,102.435,102900000.0
2008-07-17 03:01:00,102.435,102.45,102.42,102.435,201900000.0
2008-07-17 03:02:00,102.435,102.44,102.425,102.43,148800000.0
2008-07-17 03:03:00,102.425,102.46,102.425,102.44,182800000.0
2008-07-17 03:04:00,102.44,102.47,102.435,102.445,141100000.0
2008-07-17 03:05:00,102.45,102.47,102.445,102.445,157700000.0
2008-07-17 03:06:00,102.445,102.47,102.44,102.445,159300000.0
2008-07-17 03:07:00,102.45,102.47,102.45,102.47,188400000.0
2008-07-17 03:08:00,102.46,102.485,102.455,102.465,244700000.0
2008-07-17 03:09:00,102.47,102.48,102.46,102.48,67200000.0
2008-07-17 03:10:00,102.48,102.48,102.43,102.44,144400000.0
2008-07-17 03:11:00,102.44,102.48,102.425,102.445,399100000.0
2008-07-17 03:12:00,102.445,102.47,102.445,102.465,142400000.0
2008-07-17 03:13:00,102.465,102.48,102.455,102.47,109900000.0
2008-07-17 03:14:00,102.47,102.48,102.45,102.475,248300000.0
2008-07-17 03:15:00,102.475,102.475,102.455,102.465,208100000.0
2008-07-17 03:16:00,102.455,102.475,102.455,102.455,117100000.0
2008-07-17 03:17:00,102.465,102.47,102.455,102.455,111400000.0
2008-07-17 03:18:00,102.46,102.47,102.435,102.435,344900000.0
2008-07-17 03:19:00,102.425,102.48,102.425,102.455,260100000.0
2008-07-17 03:20:00,102.455,102.47,102.42,102.43,330800000.0
2008-07-17 03:21:00,102.43,102.44,102.385,102.41,439800000.0
2008-07-17 03:22:00,102.41,102.45,102.405,102.415,352500000.0
2008-07-17 03:23:00,102.415,102.435,102.415,102.43,176100000.0
2008-07-17 03:24:00,102.44,102.44,102.395,102.415,293000000.0
2008-07-17 03:25:00,102.415,102.43,102.405,102.41,259900000.0
2008-07-17 03:26:00,102.41,102.41,102.4,102.4,112100000.0
2008-07-17 03:27:00,102.4,102.41,102.375,102.4,290000000.0
2008-07-17 03:28:00,102.39,102.4,102.37,102.375,172500000.0
2008-07-17 03:29:00,102.385,102.39,102.365,102.37,186500000.0
2008-07-17 03:30:00,102.38,102.38,102.355,102.365,271900000.0
2008-07-17 03:31:00,102.365,102.395,102.345,102.39,99700000.0
2008-07-17 03:32:00,102.39,102.39,102.355,102.355,199400000.0
2008-07-17 03:33:00,102.355,102.37,102.345,102.355,128700000.0
2008-07-17 03:34:00,102.36,102.37,102.305,102.31,284000000.0
2008-07-17 03:35:00,102.32,102.34,102.315,102.335,248200000.0
2008-07-17 03:36:00,102.335,102.35,102.325,102.325,120600000.0
2008-07-17 03:37:00,102.325,102.325,102.295,102.305,245000000.0
2008-07-17 03:38:00,102.305,102.325,102.305,102.325,119900000.0
2008-07-17 03:39:00,102.32,102.33,102.305,102.305,199900000.0
2008-07-17 03:40:00,102.305,102.315,102.295,102.295,213900000.0
2008-07-17 03:41:00,102.295,102.305,102.285,102.305,121100000.0
2008-07-17 03:42:00,102.295,102.315,102.295,102.3,118600000.0
2008-07-17 03:43:00,102.3,102.305,102.275,102.275,222200000.0
2008-07-17 03:44:00,102.275,102.28,102.235,102.24,178400000.0
2008-07-17 03:45:00,102.24,102.265,102.225,102.265,236200000.0
2008-07-17 03:46:00,102.265,102.275,102.245,102.275,283400000.0
2008-07-17 03:47:00,102.275,102.295,102.275,102.295,133000000.0
2008-07-17 03:48:00,102.295,102.3,102.275,102.28,161400000.0
2008-07-17 03:49:00,102.275,102.28,102.255,102.275,171300000.0
2008-07-17 03:50:00,102.285,102.3,102.285,102.3,79900000.0
2008-07-17 03:51:00,102.3,102.305,102.285,102.305,47700000.0
2008-07-17 03:52:00,102.31,102.31,102.285,102.29,38000000.0
2008-07-17 03:53:00,102.29,102.3,102.285,102.295,44800000.0
2008-07-17 03:54:00,102.295,102.305,102.295,102.305,63700000.0
2008-07-17 03:55:00,102.295,102.315,102.265,102.265,124900000.0
2008-07-17 03:56:00,102.265,102.28,102.255,102.28,217900000.0
2008-07-17 03:57:00,102.28,102.29,102.265,102.275,217500000.0
2008-07-17 03:58:00,102.275,102.28,102.255,102.26,145300000.0
2008-07-17 03:59:00,102.26,102.27,102.255,102.255,163500000.0
2008-07-17 04:00:00,102.265,102.29,102.255,102.29,255600000.0
2008-07-17 04:01:00,102.29,102.29,102.245,102.28,169500000.0
2008-07-17 04:02:00,102.28,102.295,102.265,102.285,143100000.0
2008-07-17 04:03:00,102.285,102.33,102.285,102.33,197900000.0
2008-07-17 04:04:00,102.33,102.35,102.325,102.335,118000000.0
2008-07-17 04:05:00,102.34,102.34,102.325,102.325,25900000.0
2008-07-17 04:06:00,102.325,102.33,102.315,102.315,62000000.0
2008-07-17 04:07:00,102.32,102.34,102.305,102.325,94400000.0
2008-07-17 04:08:00,102.33,102.35,102.325,102.325,144700000.0
2008-07-17 04:09:00,102.325,102.34,102.325,102.34,37000000.0
2008-07-17 04:10:00,102.325,102.34,102.32,102.32,21000000.0
2008-07-17 04:11:00,102.315,102.34,102.28,102.29,193000000.0
2008-07-17 04:12:00,102.3,102.3,102.28,102.3,216000000.0
2008-07-17 04:13:00,102.3,102.33,102.295,102.325,137100000.0
2008-07-17 04:14:00,102.325,102.34,102.305,102.32,189700000.0
2008-07-17 04:15:00,102.32,102.4,102.315,102.365,288900000.0
2008-07-17 04:16:00,102.365,102.375,102.345,102.355,228900000.0
2008-07-17 04:17:00,102.355,102.38,102.355,102.38,83200000.0
2008-07-17 04:18:00,102.37,102.39,102.365,102.385,178100000.0
2008-07-17 04:19:00,102.385,102.42,102.385,102.42,211000000.0
2008-07-17 04:20:00,102.41,102.42,102.405,102.415,109900000.0
2008-07-17 04:21:00,102.415,102.435,102.405,102.43,272700000.0
2008-07-17 04:22:00,102.43,102.45,102.425,102.435,290800000.0
2008-07-17 04:23:00,102.435,102.455,102.415,102.43,260800000.0
2008-07-17 04:24:00,102.43,102.43,102.41,102.41,166200000.0
2008-07-17 04:25:00,102.41,102.43,102.405,102.415,76400000.0
2008-07-17 04:26:00,102.415,102.45,102.415,102.44,194500000.0
2008-07-17 04:27:00,102.45,102.45,102.435,102.45,163200000.0
2008-07-17 04:28:00,102.435,102.44,102.405,102.42,202700000.0
2008-07-17 04:29:00,102.42,102.42,102.395,102.415,211500000.0
2008-07-17 04:30:00,102.42,102.42,102.395,102.395,51700000.0
2008-07-17 04:31:00,102.395,102.41,102.385,102.41,119100000.0
2008-07-17 04:32:00,102.41,102.41,102.41,102.41,3000000.0
2008-07-17 04:33:00,102.41,102.41,102.39,102.41,63200000.0
2008-07-17 04:34:00,102.41,102.41,102.375,102.375,164000000.0
2008-07-17 04:35:00,102.375,102.38,102.365,102.37,146200000.0
2008-07-17 04:36:00,102.38,102.39,102.375,102.375,115100000.0
2008-07-17 04:37:00,102.375,102.4,102.375,102.375,115300000.0
2008-07-17 04:38:00,102.375,102.4,102.375,102.39,121900000.0
2008-07-17 04:39:00,102.385,102.39,102.38,102.39,68400000.0
2008-07-17 04:40:00,102.39,102.4,102.375,102.375,151800000.0
2008-07-17 04:41:00,102.375,102.38,102.36,102.36,141000000.0
2008-07-17 04:42:00,102.36,102.37,102.355,102.36,38700000.0
2008-07-17 04:43:00,102.36,102.37,102.345,102.36,169000000.0
2008-07-17 04:44:00,102.35,102.36,102.335,102.345,236500000.0
2008-07-17 04:45:00,102.345,102.36,102.345,102.355,66100000.0
2008-07-17 04:46:00,102.36,102.39,102.355,102.39,137700000.0
2008-07-17 04:47:00,102.39,102.4,102.385,102.39,240600000.0
2008-07-17 04:48:00,102.39,102.41,102.39,102.41,46400000.0
2008-07-17 04:49:00,102.4,102.415,102.4,102.405,85600000.0
2008-07-17 04:50:00,102.405,102.405,102.395,102.405,93900000.0
2008-07-17 04:51:00,102.4,102.4,102.355,102.355,139000000.0
2008-07-17 04:52:00,102.355,102.36,102.345,102.36,141600000.0
2008-07-17 04:53:00,102.36,102.37,102.335,102.335,244100000.0
2008-07-17 04:54:00,102.34,102.34,102.295,102.335,370500000.0
2008-07-17 04:55:00,102.33,102.335,102.325,102.325,105100000.0
2008-07-17 04:56:00,102.335,102.345,102.335,102.345,37800000.0
2008-07-17 04:57:00,102.345,102.39,102.345,102.385,122600000.0
2008-07-17 04:58:00,102.385,102.4,102.375,102.39,209000000.0
2008-07-17 04:59:00,102.385,102.4,102.375,102.395,168200000.0
2008-07-17 05:00:00,102.395,102.4,102.375,102.38,122900000.0
2008-07-17 05:01:00,102.375,102.375,102.365,102.37,31300000.0
2008-07-17 05:02:00,102.37,102.37,102.345,102.35,213800000.0
2008-07-17 05:03:00,102.36,102.37,102.345,102.36,138900000.0
2008-07-17 05:04:00,102.365,102.37,102.355,102.355,146500000.0
2008-07-17 05:05:00,102.37,102.37,102.345,102.355,161000000.0
2008-07-17 05:06:00,102.355,102.37,102.355,102.365,137400000.0
2008-07-17 05:07:00,102.365,102.37,102.355,102.37,102200000.0
2008-07-17 05:08:00,102.37,102.38,102.355,102.365,192300000.0
2008-07-17 05:09:00,102.37,102.37,102.355,102.365,68000000.0
2008-07-17 05:10:00,102.365,102.37,102.365,102.37,93100000.0
2008-07-17 05:11:00,102.37,102.375,102.355,102.37,137500000.0
2008-07-17 05:12:00,102.37,102.38,102.37,102.375,83000000.0
2008-07-17 05:13:00,102.375,102.38,102.375,102.38,7700000.0
2008-07-17 05:14:00,102.38,102.41,102.375,102.41,100200000.0
2008-07-17 05:15:00,102.41,102.42,102.405,102.415,166300000.0
2008-07-17 05:16:00,102.405,102.42,102.405,102.415,60500000.0
2008-07-17 05:17:00,102.415,102.42,102.4,102.41,168300000.0
2008-07-17 05:18:00,102.41,102.41,102.385,102.4,63500000.0
2008-07-17 05:19:00,102.4,102.4,102.385,102.39,59900000.0
2008-07-17 05:20:00,102.4,102.4,102.375,102.375,146800000.0
2008-07-17 05:21:00,102.375,102.38,102.355,102.355,184400000.0
2008-07-17 05:22:00,102.355,102.36,102.345,102.36,86000000.0
2008-07-17 05:23:00,102.36,102.37,102.345,102.35,183700000.0
2008-07-17 05:24:00,102.35,102.38,102.345,102.37,338000000.0
2008-07-17 05:25:00,102.37,102.38,102.355,102.36,372700000.0
2008-07-17 05:26:00,102.365,102.37,102.335,102.36,282300000.0
2008-07-17 05:27:00,102.36,102.37,102.355,102.37,55800000.0
2008-07-17 05:28:00,102.37,102.39,102.37,102.39,62700000.0
2008-07-17 05:29:00,102.39,102.39,102.375,102.38,30200000.0
2008-07-17 05:30:00,102.36,102.36,102.35,102.36,56600000.0
2008-07-17 05:31:00,102.36,102.36,102.305,102.315,177200000.0
2008-07-17 05:32:00,102.315,102.32,102.295,102.295,126200000.0
2008-07-17 05:33:00,102.295,102.3,102.275,102.275,176500000.0
2008-07-17 05:34:00,102.265,102.32,102.265,102.295,334800000.0
2008-07-17 05:35:00,102.295,102.31,102.29,102.29,124800000.0
2008-07-17 05:36:00,102.29,102.31,102.28,102.3,241100000.0
2008-07-17 05:37:00,102.3,102.3,102.275,102.295,174600000.0
2008-07-17 05:38:00,102.295,102.3,102.28,102.295,138300000.0
2008-07-17 05:39:00,102.3,102.3,102.285,102.3,23100000.0
2008-07-17 05:40:00,102.3,102.305,102.295,102.3,64200000.0
2008-07-17 05:41:00,102.305,102.305,102.285,102.295,81900000.0
2008-07-17 05:42:00,102.285,102.3,102.275,102.28,135300000.0
2008-07-17 05:43:00,102.275,102.29,102.275,102.28,20500000.0
2008-07-17 05:44:00,102.275,102.29,102.255,102.265,133500000.0
2008-07-17 05:45:00,102.265,102.265,102.255,102.255,13200000.0
2008-07-17 05:46:00,102.265,102.28,102.255,102.28,169400000.0
2008-07-17 05:47:00,102.28,102.29,102.265,102.29,54700000.0
2008-07-17 05:48:00,102.29,102.3,102.285,102.3,33400000.0
2008-07-17 05:49:00,102.3,102.335,102.295,102.325,144800000.0
2008-07-17 05:50:00,102.33,102.34,102.325,102.335,249100000.0
2008-07-17 05:51:00,102.335,102.34,102.315,102.315,99600000.0
2008-07-17 05:52:00,102.325,102.325,102.315,102.315,14400000.0
2008-07-17 05:53:00,102.315,102.335,102.315,102.325,115600000.0
2008-07-17 05:54:00,102.33,102.35,102.325,102.345,90800000.0
2008-07-17 05:55:00,102.34,102.35,102.325,102.34,146800000.0
2008-07-17 05:56:00,102.34,102.365,102.335,102.355,103600000.0
2008-07-17 05:57:00,102.355,102.36,102.345,102.345,39300000.0
2008-07-17 05:58:00,102.345,102.375,102.34,102.375,199600000.0
2008-07-17 05:59:00,102.36,102.36,102.345,102.345,167600000.0
2008-07-17 06:00:00,102.345,102.36,102.345,102.355,107300000.0
2008-07-17 06:01:00,102.355,102.355,102.345,102.345,43900000.0
2008-07-17 06:02:00,102.345,102.35,102.335,102.34,68900000.0
2008-07-17 06:03:00,102.34,102.34,102.325,102.325,59300000.0
2008-07-17 06:04:00,102.325,102.33,102.31,102.32,120600000.0
2008-07-17 06:05:00,102.325,102.33,102.315,102.32,32600000.0
2008-07-17 06:06:00,102.32,102.325,102.305,102.315,181600000.0
2008-07-17 06:07:00,102.315,102.325,102.305,102.305,43000000.0
2008-07-17 06:08:00,102.315,102.315,102.305,102.31,50200000.0
2008-07-17 06:09:00,102.31,102.315,102.295,102.305,147600000.0
2008-07-17 06:10:00,102.305,102.31,102.295,102.3,96300000.0
2008-07-17 06:11:00,102.3,102.3,102.275,102.28,154000000.0
2008-07-17 06:12:00,102.28,102.29,102.275,102.29,53400000.0
2008-07-17 06:13:00,102.29,102.29,102.275,102.285,49400000.0
2008-07-17 06:14:00,102.285,102.295,102.275,102.29,128000000.0
2008-07-17 06:15:00,102.29,102.295,102.275,102.295,107700000.0
2008-07-17 06:16:00,102.295,102.31,102.285,102.285,109700000.0
2008-07-17 06:17:00,102.285,102.285,102.285,102.285,2600000.0
2008-07-17 06:18:00,102.275,102.29,102.275,102.29,54400000.0
2008-07-17 06:19:00,102.29,102.3,102.285,102.295,158300000.0
2008-07-17 06:20:00,102.3,102.34,102.295,102.325,152700000.0
2008-07-17 06:21:00,102.325,102.35,102.325,102.325,172100000.0
2008-07-17 06:22:00,102.325,102.345,102.325,102.33,158200000.0
2008-07-17 06:23:00,102.33,102.34,102.315,102.325,240000000.0
2008-07-17 06:24:00,102.335,102.35,102.325,102.335,194700000.0
2008-07-17 06:25:00,102.34,102.365,102.325,102.36,117700000.0
2008-07-17 06:26:00,102.36,102.36,102.325,102.325,159800000.0
2008-07-17 06:27:00,102.335,102.34,102.335,102.34,12600000.0
2008-07-17 06:28:00,102.34,102.345,102.325,102.335,184100000.0
2008-07-17 06:29:00,102.335,102.35,102.335,102.335,178300000.0
2008-07-17 06:30:00,102.335,102.35,102.335,102.345,95100000.0
2008-07-17 06:31:00,102.345,102.35,102.335,102.35,47300000.0
2008-07-17 06:32:00,102.345,102.36,102.345,102.36,73100000.0
2008-07-17 06:33:00,102.36,102.38,102.355,102.36,216500000.0
2008-07-17 06:34:00,102.36,102.36,102.345,102.345,121000000.0
2008-07-17 06:35:00,102.345,102.39,102.345,102.385,261600000.0
2008-07-17 06:36:00,102.39,102.39,102.365,102.365,304900000.0
2008-07-17 06:37:00,102.375,102.38,102.355,102.38,203000000.0
2008-07-17 06:38:00,102.38,102.38,102.355,102.36,72200000.0
2008-07-17 06:39:00,102.37,102.37,102.355,102.355,37700000.0
2008-07-17 06:40:00,102.355,102.41,102.355,102.4,345300000.0
2008-07-17 06:41:00,102.4,102.41,102.385,102.4,281700000.0
2008-07-17 06:42:00,102.4,102.405,102.375,102.38,194000000.0
2008-07-17 06:43:00,102.38,102.38,102.355,102.355,184200000.0
2008-07-17 06:44:00,102.355,102.375,102.345,102.365,283500000.0
2008-07-17 06:45:00,102.365,102.37,102.345,102.365,177900000.0
2008-07-17 06:46:00,102.355,102.37,102.355,102.365,86300000.0
2008-07-17 06:47:00,102.365,102.37,102.345,102.37,208900000.0
2008-07-17 06:48:00,102.36,102.37,102.345,102.35,206900000.0
2008-07-17 06:49:00,102.335,102.375,102.335,102.37,171400000.0
2008-07-17 06:50:00,102.37,102.375,102.355,102.37,99000000.0
2008-07-17 06:51:00,102.37,102.375,102.355,102.375,158100000.0
2008-07-17 06:52:00,102.375,102.38,102.365,102.365,140400000.0
2008-07-17 06:53:00,102.385,102.385,102.365,102.375,70500000.0
2008-07-17 06:54:00,102.375,102.39,102.355,102.37,194700000.0
2008-07-17 06:55:00,102.365,102.39,102.365,102.375,149600000.0
2008-07-17 06:56:00,102.375,102.39,102.375,102.38,125600000.0
2008-07-17 06:57:00,102.375,102.4,102.365,102.4,227700000.0
2008-07-17 06:58:00,102.405,102.41,102.395,102.4,67800000.0
2008-07-17 06:59:00,102.395,102.4,102.375,102.4,142000000.0
2008-07-17 07:00:00,102.4,102.41,102.385,102.405,205000000.0
2008-07-17 07:01:00,102.405,102.45,102.405,102.44,126900000.0
2008-07-17 07:02:00,102.45,102.45,102.44,102.45,23700000.0
2008-07-17 07:03:00,102.45,102.45,102.41,102.42,68000000.0
2008-07-17 07:04:00,102.41,102.44,102.41,102.43,106000000.0
2008-07-17 07:05:00,102.43,102.445,102.425,102.445,63900000.0
2008-07-17 07:06:00,102.445,102.455,102.43,102.44,103100000.0
2008-07-17 07:07:00,102.44,102.44,102.405,102.405,122500000.0
2008-07-17 07:08:00,102.41,102.42,102.395,102.415,320400000.0
2008-07-17 07:09:00,102.415,102.415,102.39,102.4,242700000.0
2008-07-17 07:10:00,102.4,102.41,102.365,102.375,302800000.0
2008-07-17 07:11:00,102.38,102.4,102.37,102.375,320800000.0
2008-07-17 07:12:00,102.375,102.385,102.365,102.385,113900000.0
2008-07-17 07:13:00,102.385,102.39,102.365,102.38,215400000.0
2008-07-17 07:14:00,102.38,102.39,102.37,102.37,144600000.0
2008-07-17 07:15:00,102.38,102.38,102.36,102.365,285800000.0
2008-07-17 07:16:00,102.365,102.38,102.36,102.365,241500000.0
2008-07-17 07:17:00,102.375,102.4,102.365,102.39,261100000.0
2008-07-17 07:18:00,102.39,102.405,102.365,102.39,325500000.0
2008-07-17 07:19:00,102.385,102.4,102.385,102.385,122500000.0
2008-07-17 07:20:00,102.385,102.4,102.375,102.395,173500000.0
2008-07-17 07:21:00,102.395,102.41,102.385,102.41,270500000.0
2008-07-17 07:22:00,102.395,102.415,102.395,102.4,69100000.0
2008-07-17 07:23:00,102.4,102.41,102.395,102.41,35000000.0
2008-07-17 07:24:00,102.4,102.41,102.39,102.395,151900000.0
2008-07-17 07:25:00,102.405,102.42,102.395,102.395,203200000.0
2008-07-17 07:26:00,102.405,102.41,102.39,102.4,88300000.0
2008-07-17 07:27:00,102.39,102.4,102.365,102.37,161100000.0
2008-07-17 07:28:00,102.375,102.39,102.365,102.385,183500000.0
2008-07-17 07:29:00,102.39,102.42,102.375,102.42,311400000.0
2008-07-17 07:30:00,102.41,102.42,102.395,102.405,141900000.0
2008-07-17 07:31:00,102.405,102.43,102.405,102.42,242800000.0
2008-07-17 07:32:00,102.42,102.44,102.405,102.415,220900000.0
2008-07-17 07:33:00,102.415,102.44,102.415,102.43,213500000.0
2008-07-17 07:34:00,102.43,102.44,102.405,102.43,486500000.0
2008-07-17 07:35:00,102.42,102.45,102.42,102.45,178600000.0
2008-07-17 07:36:00,102.44,102.47,102.44,102.455,212700000.0
2008-07-17 07:37:00,102.455,102.49,102.455,102.48,205000000.0
2008-07-17 07:38:00,102.475,102.51,102.465,102.495,154400000.0
2008-07-17 07:39:00,102.5,102.53,102.49,102.5,277400000.0
2008-07-17 07:40:00,102.5,102.52,102.485,102.51,157000000.0
2008-07-17 07:41:00,102.51,102.55,102.51,102.53,128100000.0
2008-07-17 07:42:00,102.54,102.54,102.51,102.535,217100000.0
2008-07-17 07:43:00,102.535,102.54,102.505,102.51,217000000.0
2008-07-17 07:44:00,102.51,102.515,102.495,102.515,214500000.0
2008-07-17 07:45:00,102.515,102.52,102.51,102.51,76600000.0
2008-07-17 07:46:00,102.515,102.52,102.5,102.51,80000000.0
2008-07-17 07:47:00,102.52,102.52,102.5,102.51,168400000.0
2008-07-17 07:48:00,102.52,102.52,102.505,102.505,147100000.0
2008-07-17 07:49:00,102.515,102.545,102.515,102.54,115800000.0
2008-07-17 07:50:00,102.54,102.57,102.54,102.565,320000000.0
2008-07-17 07:51:00,102.565,102.58,102.555,102.565,267900000.0
2008-07-17 07:52:00,102.565,102.57,102.55,102.555,191400000.0
2008-07-17 07:53:00,102.555,102.57,102.55,102.565,72000000.0
2008-07-17 07:54:00,102.565,102.57,102.56,102.565,86900000.0
2008-07-17 07:55:00,102.57,102.61,102.565,102.585,358600000.0
2008-07-17 07:56:00,102.595,102.6,102.58,102.59,61200000.0
2008-07-17 07:57:00,102.59,102.59,102.58,102.59,90200000.0
2008-07-17 07:58:00,102.59,102.6,102.58,102.58,52700000.0
2008-07-17 07:59:00,102.57,102.58,102.54,102.56,277000000.0
2008-07-17 08:00:00,102.56,102.57,102.55,102.57,332900000.0
2008-07-17 08:01:00,102.57,102.61,102.56,102.61,550200000.0
2008-07-17 08:02:00,102.6,102.625,102.59,102.605,483300000.0
2008-07-17 08:03:00,102.6,102.6,102.565,102.57,460900000.0
2008-07-17 08:04:00,102.57,102.61,102.56,102.61,481300000.0
2008-07-17 08:05:00,102.61,102.645,102.61,102.645,324000000.0
2008-07-17 08:06:00,102.645,102.675,102.64,102.67,198000000.0
2008-07-17 08:07:00,102.67,102.685,102.645,102.68,381600000.0
2008-07-17 08:08:00,102.68,102.7,102.64,102.66,537400000.0
2008-07-17 08:09:00,102.66,102.675,102.64,102.65,251600000.0
2008-07-17 08:10:00,102.655,102.66,102.625,102.64,276300000.0
2008-07-17 08:11:00,102.64,102.645,102.62,102.625,197400000.0
2008-07-17 08:12:00,102.635,102.655,102.635,102.64,170400000.0
2008-07-17 08:13:00,102.64,102.65,102.615,102.615,163500000.0
2008-07-17 08:14:00,102.61,102.625,102.6,102.62,284900000.0
2008-07-17 08:15:00,102.61,102.62,102.595,102.61,355200000.0
2008-07-17 08:16:00,102.61,102.655,102.6,102.615,325200000.0
2008-07-17 08:17:00,102.615,102.65,102.615,102.65,149200000.0
2008-07-17 08:18:00,102.655,102.67,102.615,102.645,133300000.0
2008-07-17 08:19:00,102.645,102.655,102.635,102.635,111400000.0
2008-07-17 08:20:00,102.635,102.635,102.595,102.605,143500000.0
2008-07-17 08:21:00,102.605,102.61,102.585,102.605,372500000.0
2008-07-17 08:22:00,102.61,102.615,102.58,102.6,403000000.0
2008-07-17 08:23:00,102.6,102.63,102.59,102.62,375400000.0
2008-07-17 08:24:00,102.62,102.65,102.61,102.625,366900000.0
2008-07-17 08:25:00,102.625,102.67,102.61,102.66,488100000.0
2008-07-17 08:26:00,102.66,102.67,102.635,102.65,341000000.0
2008-07-17 08:27:00,102.65,102.68,102.64,102.675,323800000.0
2008-07-17 08:28:00,102.67,102.7,102.665,102.695,579600000.0
2008-07-17 08:29:00,102.695,102.73,102.645,102.71,617000000.0
2008-07-17 08:30:00,102.71,102.74,102.7,102.73,363800000.0
2008-07-17 08:31:00,102.73,102.76,102.7,102.715,353800000.0
2008-07-17 08:32:00,102.715,102.73,102.7,102.71,404800000.0
2008-07-17 08:33:00,102.705,102.74,102.705,102.72,322100000.0
2008-07-17 08:34:00,102.73,102.74,102.72,102.72,359800000.0
2008-07-17 08:35:00,102.73,102.75,102.69,102.695,331200000.0
2008-07-17 08:36:00,102.69,102.71,102.675,102.69,302300000.0
2008-07-17 08:37:00,102.69,102.72,102.69,102.72,244500000.0
2008-07-17 08:38:00,102.72,102.72,102.7,102.71,173800000.0
2008-07-17 08:39:00,102.715,102.72,102.705,102.71,172700000.0
2008-07-17 08:40:00,102.715,102.72,102.69,102.7,76500000.0
2008-07-17 08:41:00,102.7,102.71,102.69,102.69,96200000.0
2008-07-17 08:42:00,102.69,102.69,102.645,102.67,200300000.0
2008-07-17 08:43:00,102.67,102.67,102.64,102.66,187900000.0
2008-07-17 08:44:00,102.66,102.69,102.66,102.69,100900000.0
2008-07-17 08:45:00,102.7,102.7,102.68,102.69,185700000.0
2008-07-17 08:46:00,102.69,102.7,102.685,102.685,161400000.0
2008-07-17 08:47:00,102.685,102.69,102.67,102.68,169800000.0
2008-07-17 08:48:00,102.68,102.68,102.68,102.68,15900000.0
2008-07-17 08:49:00,102.68,102.69,102.63,102.63,280800000.0
2008-07-17 08:50:00,102.63,102.675,102.625,102.675,267000000.0
2008-07-17 08:51:00,102.675,102.71,102.665,102.705,307100000.0
2008-07-17 08:52:00,102.72,102.755,102.715,102.755,392800000.0
2008-07-17 08:53:00,102.765,102.765,102.72,102.74,324100000.0
2008-07-17 08:54:00,102.74,102.76,102.72,102.73,363400000.0
2008-07-17 08:55:00,102.73,102.75,102.72,102.72,319500000.0
2008-07-17 08:56:00,102.73,102.73,102.68,102.72,296600000.0
2008-07-17 08:57:00,102.72,102.72,102.675,102.69,373100000.0
2008-07-17 08:58:00,102.69,102.71,102.68,102.7,473500000.0
2008-07-17 08:59:00,102.7,102.73,102.69,102.71,287400000.0
2008-07-17 09:00:00,102.72,102.74,102.71,102.73,262600000.0
2008-07-17 09:01:00,102.72,102.73,102.7,102.7,94100000.0
2008-07-17 09:02:00,102.7,102.73,102.69,102.71,131600000.0
2008-07-17 09:03:00,102.72,102.79,102.71,102.78,242000000.0
2008-07-17 09:04:00,102.79,102.805,102.76,102.8,88700000.0
2008-07-17 09:05:00,102.79,102.79,102.765,102.77,62900000.0
2008-07-17 09:06:00,102.77,102.79,102.74,102.775,106000000.0
2008-07-17 09:07:00,102.775,102.775,102.755,102.76,39200000.0
2008-07-17 09:08:00,102.755,102.77,102.755,102.76,64400000.0
2008-07-17 09:09:00,102.76,102.795,102.755,102.795,81800000.0
2008-07-17 09:10:00,102.785,102.79,102.755,102.78,129500000.0
2008-07-17 09:11:00,102.785,102.795,102.765,102.795,98900000.0
2008-07-17 09:12:00,102.795,102.88,102.78,102.85,188200000.0
2008-07-17 09:13:00,102.855,102.86,102.8,102.85,178600000.0
2008-07-17 09:14:00,102.85,102.9,102.82,102.9,107100000.0
2008-07-17 09:15:00,102.9,102.91,102.87,102.89,150500000.0
2008-07-17 09:16:00,102.885,102.9,102.82,102.84,172700000.0
2008-07-17 09:17:00,102.835,102.87,102.83,102.87,140100000.0
2008-07-17 09:18:00,102.88,102.89,102.855,102.88,115100000.0
2008-07-17 09:19:00,102.885,102.9,102.88,102.89,29200000.0
2008-07-17 09:20:00,102.885,102.96,102.885,102.935,152500000.0
2008-07-17 09:21:00,102.93,102.94,102.915,102.935,67100000.0
2008-07-17 09:22:00,102.94,102.94,102.91,102.91,91800000.0
2008-07-17 09:23:00,102.93,102.93,102.905,102.91,71200000.0
2008-07-17 09:24:00,102.91,102.94,102.895,102.94,71200000.0
2008-07-17 09:25:00,102.94,102.94,102.93,102.93,49000000.0
2008-07-17 09:26:00,102.93,102.93,102.89,102.915,46100000.0
2008-07-17 09:27:00,102.915,102.915,102.885,102.885,76100000.0
2008-07-17 09:28:00,102.885,102.905,102.885,102.905,69200000.0
2008-07-17 09:29:00,102.905,102.915,102.865,102.895,79200000.0
2008-07-17 09:30:00,102.895,102.915,102.885,102.905,44600000.0
2008-07-17 09:31:00,102.905,102.905,102.865,102.875,76400000.0
2008-07-17 09:32:00,102.885,102.915,102.875,102.895,65400000.0
2008-07-17 09:33:00,102.895,102.905,102.885,102.895,26000000.0
2008-07-17 09:34:00,102.895,102.895,102.85,102.87,33200000.0
2008-07-17 09:35:00,102.865,102.865,102.845,102.855,45800000.0
2008-07-17 09:36:00,102.855,102.89,102.855,102.87,79800000.0
2008-07-17 09:37:00,102.88,102.89,102.875,102.89,60900000.0
2008-07-17 09:38:00,102.89,102.9,102.89,102.89,30000000.0
2008-07-17 09:39:00,102.89,102.91,102.88,102.905,44000000.0
2008-07-17 09:40:00,102.915,102.93,102.9,102.9,79600000.0
2008-07-17 09:41:00,102.9,102.94,102.9,102.94,47500000.0
2008-07-17 09:42:00,102.93,103.025,102.93,102.985,112600000.0
2008-07-17 09:43:00,102.98,103.01,102.975,102.975,195700000.0
2008-07-17 09:44:00,102.975,102.995,102.975,102.985,42300000.0
2008-07-17 09:45:00,102.985,103.0,102.96,102.96,71500000.0
2008-07-17 09:46:00,102.96,102.975,102.96,102.965,30400000.0
2008-07-17 09:47:00,102.965,102.98,102.91,102.91,92000000.0
2008-07-17 09:48:00,102.91,102.915,102.885,102.915,45500000.0
2008-07-17 09:49:00,102.91,102.915,102.9,102.91,43100000.0
2008-07-17 09:50:00,102.915,102.925,102.905,102.925,49300000.0
2008-07-17 09:51:00,102.92,102.945,102.91,102.94,47800000.0
2008-07-17 09:52:00,102.94,102.98,102.94,102.95,78200000.0
2008-07-17 09:53:00,102.96,102.965,102.94,102.94,29100000.0
2008-07-17 09:54:00,102.94,102.95,102.915,102.94,91700000.0
2008-07-17 09:55:00,102.93,102.94,102.9,102.915,103300000.0
2008-07-17 09:56:00,102.91,102.95,102.91,102.95,77100000.0
2008-07-17 09:57:00,102.95,102.98,102.95,102.96,69000000.0
2008-07-17 09:58:00,102.96,102.98,102.95,102.97,76200000.0
2008-07-17 09:59:00,102.97,102.97,102.94,102.95,45100000.0
2008-07-17 10:00:00,102.95,102.97,102.95,102.96,61100000.0
2008-07-17 10:01:00,102.96,102.96,102.93,102.95,47000000.0
2008-07-17 10:02:00,102.93,102.95,102.915,102.94,114100000.0
2008-07-17 10:03:00,102.935,102.94,102.915,102.915,47300000.0
2008-07-17 10:04:00,102.91,102.92,102.9,102.92,27500000.0
2008-07-17 10:05:00,102.92,102.935,102.92,102.925,66400000.0
2008-07-17 10:06:00,102.925,102.94,102.925,102.94,34100000.0
2008-07-17 10:07:00,102.94,102.94,102.91,102.92,53900000.0
2008-07-17 10:08:00,102.915,102.92,102.89,102.89,75100000.0
2008-07-17 10:09:00,102.89,102.89,102.86,102.865,48800000.0
2008-07-17 10:10:00,102.87,102.87,102.82,102.83,113200000.0
2008-07-17 10:11:00,102.83,102.86,102.82,102.86,273600000.0
2008-07-17 10:12:00,102.86,102.86,102.835,102.85,140300000.0
2008-07-17 10:13:00,102.85,102.9,102.845,102.885,302700000.0
2008-07-17 10:14:00,102.885,102.885,102.865,102.87,167600000.0
2008-07-17 10:15:00,102.87,102.87,102.845,102.845,100600000.0
2008-07-17 10:16:00,102.84,102.84,102.82,102.82,214400000.0
2008-07-17 10:17:00,102.815,102.85,102.815,102.85,206300000.0
2008-07-17 10:18:00,102.84,102.86,102.83,102.85,217900000.0
2008-07-17 10:19:00,102.855,102.88,102.84,102.84,223700000.0
2008-07-17 10:20:00,102.83,102.86,102.83,102.86,132600000.0
2008-07-17 10:21:00,102.855,102.855,102.835,102.84,173700000.0
2008-07-17 10:22:00,102.84,102.84,102.82,102.83,306500000.0
2008-07-17 10:23:00,102.83,102.855,102.825,102.84,277700000.0
2008-07-17 10:24:00,102.84,102.85,102.84,102.84,172400000.0
2008-07-17 10:25:00,102.845,102.845,102.82,102.835,198300000.0
2008-07-17 10:26:00,102.84,102.85,102.835,102.835,153800000.0
2008-07-17 10:27:00,102.835,102.835,102.815,102.82,45900000.0
2008-07-17 10:28:00,102.815,102.83,102.815,102.825,103400000.0
2008-07-17 10:29:00,102.825,102.83,102.815,102.82,62600000.0
2008-07-17 10:30:00,102.82,102.85,102.815,102.84,273300000.0
2008-07-17 10:31:00,102.84,102.86,102.84,102.84,198900000.0
2008-07-17 10:32:00,102.84,102.85,102.825,102.84,24400000.0
2008-07-17 10:33:00,102.84,102.85,102.835,102.85,171100000.0
2008-07-17 10:34:00,102.85,102.87,102.85,102.86,75800000.0
2008-07-17 10:35:00,102.86,102.88,102.85,102.865,88200000.0
2008-07-17 10:36:00,102.86,102.89,102.86,102.88,236900000.0
2008-07-17 10:37:00,102.88,102.885,102.855,102.855,222700000.0
2008-07-17 10:38:00,102.855,102.86,102.845,102.845,89100000.0
2008-07-17 10:39:00,102.83,102.845,102.8,102.805,371100000.0
2008-07-17 10:40:00,102.8,102.82,102.77,102.785,259700000.0
2008-07-17 10:41:00,102.79,102.8,102.77,102.78,390500000.0
2008-07-17 10:42:00,102.78,102.8,102.77,102.78,326200000.0
2008-07-17 10:43:00,102.78,102.805,102.76,102.785,336600001.0
2008-07-17 10:44:00,102.79,102.8,102.76,102.77,423300000.0
2008-07-17 10:45:00,102.77,102.79,102.77,102.78,251300000.0
2008-07-17 10:46:00,102.78,102.79,102.77,102.785,342000000.0
2008-07-17 10:47:00,102.79,102.79,102.76,102.77,397600000.0
2008-07-17 10:48:00,102.77,102.8,102.77,102.795,442800000.0
2008-07-17 10:49:00,102.8,102.82,102.79,102.81,312200000.0
2008-07-17 10:50:00,102.8,102.8,102.76,102.79,478400000.0
2008-07-17 10:51:00,102.795,102.81,102.78,102.785,182700000.0
2008-07-17 10:52:00,102.785,102.785,102.705,102.73,326100000.0
2008-07-17 10:53:00,102.73,102.775,102.725,102.75,365200000.0
2008-07-17 10:54:00,102.75,102.78,102.73,102.78,310100000.0
2008-07-17 10:55:00,102.78,102.79,102.755,102.78,326600000.0
2008-07-17 10:56:00,102.78,102.84,102.78,102.82,279800000.0
2008-07-17 10:57:00,102.81,102.82,102.81,102.82,31000000.0
2008-07-17 10:58:00,102.82,102.83,102.82,102.83,32700000.0
2008-07-17 10:59:00,102.835,102.86,102.82,102.85,174600000.0
2008-07-17 11:00:00,102.86,102.89,102.85,102.88,79900000.0
2008-07-17 11:01:00,102.88,102.89,102.88,102.89,35100000.0
2008-07-17 11:02:00,102.88,102.895,102.87,102.89,233200000.0
2008-07-17 11:03:00,102.89,102.91,102.88,102.88,307300000.0
2008-07-17 11:04:00,102.88,102.9,102.865,102.88,269400000.0
2008-07-17 11:05:00,102.89,102.89,102.86,102.87,205600000.0
2008-07-17 11:06:00,102.86,102.87,102.83,102.86,150300000.0
2008-07-17 11:07:00,102.87,102.88,102.855,102.87,137800000.0
2008-07-17 11:08:00,102.86,102.87,102.84,102.84,95700000.0
2008-07-17 11:09:00,102.84,102.86,102.84,102.85,95500000.0
2008-07-17 11:10:00,102.85,102.87,102.84,102.87,126900000.0
2008-07-17 11:11:00,102.87,102.87,102.84,102.85,94600000.0
2008-07-17 11:12:00,102.835,102.87,102.835,102.86,198400000.0
2008-07-17 11:13:00,102.87,102.88,102.855,102.88,171700000.0
2008-07-17 11:14:00,102.87,102.94,102.86,102.92,211300000.0
2008-07-17 11:15:00,102.92,102.935,102.92,102.92,65400000.0
2008-07-17 11:16:00,102.92,102.92,102.89,102.89,120300000.0
2008-07-17 11:17:00,102.89,102.955,102.89,102.95,178800000.0
2008-07-17 11:18:00,102.95,102.975,102.94,102.945,160400000.0
2008-07-17 11:19:00,102.945,102.96,102.92,102.95,249800000.0
2008-07-17 11:20:00,102.965,103.0,102.94,102.99,176800000.0
2008-07-17 11:21:00,102.99,102.99,102.94,102.945,126500000.0
2008-07-17 11:22:00,102.94,102.96,102.91,102.96,308700000.0
2008-07-17 11:23:00,102.96,102.97,102.9,102.94,191100000.0
2008-07-17 11:24:00,102.94,102.965,102.91,102.91,214900000.0
2008-07-17 11:25:00,102.91,102.94,102.91,102.92,94600000.0
2008-07-17 11:26:00,102.92,102.92,102.89,102.9,205700000.0
2008-07-17 11:27:00,102.9,102.92,102.9,102.91,122800000.0
2008-07-17 11:28:00,102.91,102.92,102.9,102.9,41900000.0
2008-07-17 11:29:00,102.9,102.91,102.87,102.88,108700000.0
2008-07-17 11:30:00,102.89,102.895,102.88,102.89,79900000.0
2008-07-17 11:31:00,102.89,102.9,102.88,102.88,85300000.0
2008-07-17 11:32:00,102.88,102.9,102.87,102.89,238800000.0
2008-07-17 11:33:00,102.9,102.91,102.88,102.9,165700000.0
2008-07-17 11:34:00,102.9,102.95,102.9,102.95,91100000.0
2008-07-17 11:35:00,102.945,102.97,102.935,102.95,181800000.0
2008-07-17 11:36:00,102.94,102.96,102.935,102.95,139100000.0
2008-07-17 11:37:00,102.955,102.96,102.93,102.95,202600000.0
2008-07-17 11:38:00,102.95,102.98,102.93,102.98,247400000.0
2008-07-17 11:39:00,102.98,103.005,102.97,103.0,193600000.0
2008-07-17 11:40:00,103.0,103.0,102.97,102.985,141900000.0
2008-07-17 11:41:00,102.985,103.0,102.975,102.985,106300000.0
2008-07-17 11:42:00,102.985,103.02,102.985,103.005,121100000.0
2008-07-17 11:43:00,103.01,103.02,102.995,103.0,282000000.0
2008-07-17 11:44:00,102.995,103.01,102.99,103.0,86100000.0
2008-07-17 11:45:00,103.005,103.01,102.96,102.96,200300000.0
2008-07-17 11:46:00,102.96,102.97,102.95,102.97,256800000.0
2008-07-17 11:47:00,102.97,102.98,102.935,102.94,233200000.0
2008-07-17 11:48:00,102.94,102.96,102.92,102.96,319700000.0
2008-07-17 11:49:00,102.96,102.98,102.945,102.95,146600000.0
2008-07-17 11:50:00,102.96,102.97,102.925,102.93,362700000.0
2008-07-17 11:51:00,102.93,102.93,102.915,102.92,97800000.0
2008-07-17 11:52:00,102.92,102.92,102.855,102.875,191200000.0
2008-07-17 11:53:00,102.875,102.88,102.86,102.865,360700000.0
2008-07-17 11:54:00,102.86,102.86,102.83,102.83,189500000.0
2008-07-17 11:55:00,102.83,102.85,102.805,102.85,223300000.0
2008-07-17 11:56:00,102.845,102.85,102.825,102.84,112800000.0
2008-07-17 11:57:00,102.84,102.84,102.83,102.83,70700000.0
2008-07-17 11:58:00,102.83,102.855,102.81,102.855,181300000.0
2008-07-17 11:59:00,102.855,102.865,102.78,102.79,186700000.0
2008-07-17 12:00:00,102.8,102.83,102.785,102.785,174700000.0
2008-07-17 12:01:00,102.785,102.85,102.785,102.81,300900000.0
2008-07-17 12:02:00,102.81,102.825,102.805,102.81,88200000.0
2008-07-17 12:03:00,102.815,102.82,102.81,102.81,76600000.0
2008-07-17 12:04:00,102.81,102.83,102.8,102.825,124900000.0
2008-07-17 12:05:00,102.825,102.84,102.805,102.81,127100000.0
2008-07-17 12:06:00,102.81,102.82,102.79,102.8,51500000.0
2008-07-17 12:07:00,102.8,102.805,102.77,102.78,40600000.0
2008-07-17 12:08:00,102.78,102.79,102.75,102.78,104000000.0
2008-07-17 12:09:00,102.78,102.78,102.74,102.755,159300000.0
2008-07-17 12:10:00,102.755,102.765,102.75,102.755,34000000.0
2008-07-17 12:11:00,102.755,102.78,102.755,102.78,17400000.0
2008-07-17 12:12:00,102.78,102.785,102.755,102.77,66800000.0
2008-07-17 12:13:00,102.77,102.79,102.765,102.78,43900000.0
2008-07-17 12:14:00,102.78,102.82,102.78,102.795,86600000.0
2008-07-17 12:15:00,102.8,102.81,102.795,102.8,71400000.0
2008-07-17 12:16:00,102.805,102.805,102.78,102.78,39200000.0
2008-07-17 12:17:00,102.78,102.78,102.76,102.77,76200000.0
2008-07-17 12:18:00,102.775,102.785,102.775,102.78,36900000.0
2008-07-17 12:19:00,102.78,102.79,102.76,102.77,61900000.0
2008-07-17 12:20:00,102.77,102.77,102.745,102.765,119600000.0
2008-07-17 12:21:00,102.77,102.775,102.76,102.76,60900000.0
2008-07-17 12:22:00,102.76,102.765,102.725,102.735,194900000.0
2008-07-17 12:23:00,102.73,102.75,102.72,102.74,160800000.0
2008-07-17 12:24:00,102.74,102.75,102.71,102.715,188900000.0
2008-07-17 12:25:00,102.72,102.76,102.705,102.76,71900000.0
2008-07-17 12:26:00,102.76,102.77,102.725,102.735,56500000.0
2008-07-17 12:27:00,102.76,102.77,102.74,102.76,85900000.0
2008-07-17 12:28:00,102.76,102.79,102.76,102.78,41000000.0
2008-07-17 12:29:00,102.78,102.945,102.78,102.935,151900000.0
2008-07-17 12:30:00,102.93,102.945,102.855,102.87,139400000.0
2008-07-17 12:31:00,102.87,102.915,102.87,102.895,141300000.0
2008-07-17 12:32:00,102.895,102.945,102.855,102.865,123600000.0
2008-07-17 12:33:00,102.865,102.91,102.86,102.9,105700000.0
2008-07-17 12:34:00,102.89,102.92,102.88,102.905,93600000.0
2008-07-17 12:35:00,102.91,103.0,102.91,102.975,153700000.0
2008-07-17 12:36:00,102.97,103.01,102.95,103.005,174300000.0
2008-07-17 12:37:00,103.0,103.01,102.935,102.95,183499999.0
2008-07-17 12:38:00,102.94,102.985,102.93,102.95,124500000.0
2008-07-17 12:39:00,102.95,102.96,102.94,102.94,77400000.0
2008-07-17 12:40:00,102.94,102.99,102.9,102.94,184900000.0
2008-07-17 12:41:00,102.94,102.97,102.94,102.945,236400000.0
2008-07-17 12:42:00,102.95,102.95,102.92,102.92,181800000.0
2008-07-17 12:43:00,102.92,102.92,102.88,102.88,284300000.0
2008-07-17 12:44:00,102.875,102.94,102.875,102.93,187300000.0
2008-07-17 12:45:00,102.93,102.99,102.925,102.985,173400000.0
2008-07-17 12:46:00,102.99,103.0,102.92,102.93,156300000.0
2008-07-17 12:47:00,102.93,102.93,102.89,102.93,329100000.0
2008-07-17 12:48:00,102.94,102.96,102.93,102.94,83800000.0
2008-07-17 12:49:00,102.94,102.95,102.93,102.94,42900000.0
2008-07-17 12:50:00,102.95,102.98,102.94,102.98,159800000.0
2008-07-17 12:51:00,102.98,102.99,102.97,102.98,250400000.0
2008-07-17 12:52:00,102.98,103.0,102.945,102.96,329200000.0
2008-07-17 12:53:00,102.96,102.995,102.95,102.96,278400000.0
2008-07-17 12:54:00,102.96,102.97,102.88,102.9,316700000.0
2008-07-17 12:55:00,102.895,102.935,102.88,102.92,270000000.0
2008-07-17 12:56:00,102.915,102.92,102.895,102.91,231000000.0
2008-07-17 12:57:00,102.905,102.91,102.87,102.885,307500000.0
2008-07-17 12:58:00,102.89,102.93,102.885,102.925,289200000.0
2008-07-17 12:59:00,102.93,102.955,102.89,102.945,194400000.0
2008-07-17 13:00:00,102.945,102.99,102.9,102.905,225400000.0
2008-07-17 13:01:00,102.905,103.005,102.805,102.97,376800000.0
2008-07-17 13:02:00,102.98,103.025,102.93,103.025,348900000.0
2008-07-17 13:03:00,103.025,103.04,102.945,102.955,416500000.0
2008-07-17 13:04:00,102.95,102.99,102.93,102.93,268000000.0
2008-07-17 13:05:00,102.925,102.94,102.9,102.94,133300000.0
2008-07-17 13:06:00,102.94,103.02,102.93,103.02,255900000.0
2008-07-17 13:07:00,103.02,103.03,103.0,103.01,478000000.0
2008-07-17 13:08:00,103.01,103.01,102.945,102.95,259700000.0
2008-07-17 13:09:00,102.955,102.98,102.94,102.96,127500000.0
2008-07-17 13:10:00,102.96,103.0,102.955,102.955,155900000.0
2008-07-17 13:11:00,102.955,102.97,102.935,102.96,188100000.0
2008-07-17 13:12:00,102.95,102.95,102.91,102.91,103200000.0
2008-07-17 13:13:00,102.91,102.94,102.9,102.93,62600000.0
2008-07-17 13:14:00,102.93,102.96,102.91,102.91,152600000.0
2008-07-17 13:15:00,102.905,102.96,102.9,102.96,63700000.0
2008-07-17 13:16:00,102.96,102.97,102.95,102.97,26000000.0
2008-07-17 13:17:00,102.97,102.97,102.93,102.95,181900000.0
2008-07-17 13:18:00,102.96,102.96,102.95,102.95,13000000.0
2008-07-17 13:19:00,102.95,102.98,102.95,102.98,31900000.0
2008-07-17 13:20:00,102.99,103.01,102.98,103.0,98400000.0
2008-07-17 13:21:00,103.0,103.03,103.0,103.01,137600000.0
2008-07-17 13:22:00,103.01,103.02,102.97,103.02,211800000.0
2008-07-17 13:23:00,103.02,103.02,102.99,102.99,74900000.0
2008-07-17 13:24:00,102.99,103.0,102.95,102.96,153000000.0
2008-07-17 13:25:00,102.96,103.04,102.95,103.02,208800000.0
2008-07-17 13:26:00,103.02,103.08,103.02,103.075,364900000.0
2008-07-17 13:27:00,103.075,103.08,103.05,103.06,236600000.0
2008-07-17 13:28:00,103.06,103.06,103.01,103.01,136600000.0
2008-07-17 13:29:00,103.01,103.03,103.01,103.01,57600000.0
2008-07-17 13:30:00,103.01,103.01,102.95,102.95,348900000.0
2008-07-17 13:31:00,102.955,102.97,102.93,102.94,156700000.0
2008-07-17 13:32:00,102.94,102.94,102.915,102.93,240200000.0
2008-07-17 13:33:00,102.93,102.94,102.91,102.94,230500000.0
2008-07-17 13:34:00,102.945,102.95,102.925,102.95,32400000.0
2008-07-17 13:35:00,102.95,103.02,102.95,103.015,150300000.0
2008-07-17 13:36:00,103.01,103.06,103.01,103.035,336900000.0
2008-07-17 13:37:00,103.04,103.07,103.03,103.04,157500000.0
2008-07-17 13:38:00,103.035,103.04,103.0,103.005,234800000.0
2008-07-17 13:39:00,103.01,103.01,102.97,102.985,134900000.0
2008-07-17 13:40:00,102.985,103.0,102.98,102.99,93800000.0
2008-07-17 13:41:00,102.99,103.02,102.99,103.02,222600000.0
2008-07-17 13:42:00,103.02,103.02,102.98,102.98,343600000.0
2008-07-17 13:43:00,102.98,103.01,102.98,103.0,244900000.0
2008-07-17 13:44:00,102.995,103.025,102.99,103.02,167100000.0
2008-07-17 13:45:00,103.02,103.02,102.99,102.99,105600000.0
2008-07-17 13:46:00,102.99,102.995,102.97,102.97,338700000.0
2008-07-17 13:47:00,102.97,102.975,102.95,102.96,259600000.0
2008-07-17 13:48:00,102.96,103.015,102.96,103.015,166800000.0
2008-07-17 13:49:00,103.04,103.06,102.995,103.01,441700000.0
2008-07-17 13:50:00,103.01,103.07,103.01,103.07,260000000.0
2008-07-17 13:51:00,103.09,103.095,103.02,103.03,342100000.0
2008-07-17 13:52:00,103.03,103.05,103.01,103.03,321000000.0
2008-07-17 13:53:00,103.025,103.03,102.985,103.025,246500000.0
2008-07-17 13:54:00,103.025,103.03,103.0,103.01,224700000.0
2008-07-17 13:55:00,103.01,103.02,103.0,103.01,182600000.0
2008-07-17 13:56:00,103.01,103.01,102.995,103.01,164800000.0
2008-07-17 13:57:00,103.005,103.03,103.0,103.03,476100000.0
2008-07-17 13:58:00,103.03,103.075,103.03,103.06,318900000.0
2008-07-17 13:59:00,103.06,103.09,103.06,103.06,259900000.0
2008-07-17 14:00:00,103.06,103.08,103.05,103.07,220700000.0
2008-07-17 14:01:00,103.07,103.11,103.07,103.09,88700000.0
2008-07-17 14:02:00,103.08,103.08,103.06,103.06,180900000.0
2008-07-17 14:03:00,103.06,103.06,103.04,103.05,45400000.0
2008-07-17 14:04:00,103.05,103.08,103.05,103.08,74700000.0
2008-07-17 14:05:00,103.08,103.105,103.08,103.095,213700000.0
2008-07-17 14:06:00,103.095,103.11,103.08,103.09,210300000.0
2008-07-17 14:07:00,103.09,103.1,103.075,103.09,249700000.0
2008-07-17 14:08:00,103.09,103.09,103.07,103.07,152700000.0
2008-07-17 14:09:00,103.07,103.095,103.065,103.09,182000000.0
2008-07-17 14:10:00,103.09,103.095,103.05,103.06,144600000.0
2008-07-17 14:11:00,103.055,103.055,103.01,103.04,267700000.0
2008-07-17 14:12:00,103.04,103.05,103.02,103.03,140600000.0
2008-07-17 14:13:00,103.03,103.075,103.03,103.075,146900000.0
2008-07-17 14:14:00,103.075,103.075,103.03,103.045,309300000.0
2008-07-17 14:15:00,103.05,103.075,103.045,103.075,227300000.0
2008-07-17 14:16:00,103.06,103.065,103.035,103.035,196800000.0
2008-07-17 14:17:00,103.035,103.055,103.025,103.05,177300000.0
2008-07-17 14:18:00,103.045,103.06,103.03,103.04,66000000.0
2008-07-17 14:19:00,103.04,103.045,102.98,103.01,239200000.0
2008-07-17 14:20:00,103.0,103.05,103.0,103.02,330400000.0
2008-07-17 14:21:00,103.02,103.06,103.02,103.06,108600000.0
2008-07-17 14:22:00,103.06,103.06,102.98,102.99,402400000.0
2008-07-17 14:23:00,102.995,103.0,102.97,102.99,387700000.0
2008-07-17 14:24:00,102.995,103.03,102.98,103.03,288100000.0
2008-07-17 14:25:00,103.035,103.055,103.02,103.03,246600000.0
2008-07-17 14:26:00,103.03,103.03,103.01,103.01,160800000.0
2008-07-17 14:27:00,103.02,103.03,103.01,103.01,76000000.0
2008-07-17 14:28:00,103.01,103.02,102.965,102.965,304100000.0
2008-07-17 14:29:00,102.965,103.03,102.965,103.005,254400000.0
2008-07-17 14:30:00,103.01,103.17,103.01,103.15,230900000.0
2008-07-17 14:31:00,103.16,103.18,103.065,103.085,327200000.0
2008-07-17 14:32:00,103.095,103.13,103.08,103.11,339400000.0
2008-07-17 14:33:00,103.125,103.15,103.09,103.11,414900000.0
2008-07-17 14:34:00,103.11,103.14,103.07,103.12,283900000.0
2008-07-17 14:35:00,103.12,103.16,103.11,103.13,407500000.0
2008-07-17 14:36:00,103.12,103.13,103.085,103.105,297200000.0
2008-07-17 14:37:00,103.1,103.16,103.1,103.16,250300000.0
2008-07-17 14:38:00,103.16,103.16,103.09,103.11,275500000.0
2008-07-17 14:39:00,103.12,103.14,103.12,103.13,287300000.0
2008-07-17 14:40:00,103.125,103.145,103.09,103.09,196200000.0
2008-07-17 14:41:00,103.09,103.12,103.065,103.1,145600000.0
2008-07-17 14:42:00,103.1,103.185,103.09,103.185,187700000.0
2008-07-17 14:43:00,103.19,103.195,103.15,103.17,159300000.0
2008-07-17 14:44:00,103.17,103.18,103.14,103.16,139200000.0
2008-07-17 14:45:00,103.16,103.18,103.16,103.17,157000000.0
2008-07-17 14:46:00,103.165,103.19,103.16,103.16,211000000.0
2008-07-17 14:47:00,103.165,103.195,103.15,103.17,149900000.0
2008-07-17 14:48:00,103.17,103.19,103.15,103.16,197700000.0
2008-07-17 14:49:00,103.16,103.18,103.15,103.16,107000000.0
2008-07-17 14:50:00,103.16,103.16,103.14,103.15,197000000.0
2008-07-17 14:51:00,103.15,103.18,103.15,103.18,252300000.0
2008-07-17 14:52:00,103.17,103.19,103.1,103.1,137600000.0
2008-07-17 14:53:00,103.1,103.12,103.08,103.12,246100000.0
2008-07-17 14:54:00,103.12,103.15,103.12,103.15,172500000.0
2008-07-17 14:55:00,103.15,103.17,103.14,103.15,200800000.0
2008-07-17 14:56:00,103.15,103.2,103.14,103.2,96300000.0
2008-07-17 14:57:00,103.2,103.24,103.16,103.18,290000000.0
2008-07-17 14:58:00,103.18,103.24,103.16,103.19,212900000.0
2008-07-17 14:59:00,103.185,103.26,103.175,103.21,358200000.0
2008-07-17 15:00:00,103.21,103.215,103.17,103.17,201300000.0
2008-07-17 15:01:00,103.17,103.2,103.135,103.16,358100000.0
2008-07-17 15:02:00,103.165,103.2,103.165,103.18,350700000.0
2008-07-17 15:03:00,103.185,103.19,103.175,103.18,129800000.0
2008-07-17 15:04:00,103.18,103.185,103.12,103.14,350500000.0
2008-07-17 15:05:00,103.14,103.155,103.12,103.15,150000000.0
2008-07-17 15:06:00,103.15,103.19,103.14,103.15,243300000.0
2008-07-17 15:07:00,103.15,103.18,103.13,103.17,359300000.0
2008-07-17 15:08:00,103.17,103.18,103.145,103.16,243500000.0
2008-07-17 15:09:00,103.16,103.21,103.16,103.21,247200000.0
2008-07-17 15:10:00,103.21,103.21,103.16,103.195,274700000.0
2008-07-17 15:11:00,103.19,103.2,103.15,103.165,406800000.0
2008-07-17 15:12:00,103.165,103.19,103.16,103.17,260800000.0
2008-07-17 15:13:00,103.16,103.18,103.145,103.165,161700000.0
2008-07-17 15:14:00,103.165,103.2,103.155,103.195,363100000.0
2008-07-17 15:15:00,103.19,103.21,103.17,103.175,223600000.0
2008-07-17 15:16:00,103.175,103.185,103.17,103.175,276600000.0
2008-07-17 15:17:00,103.175,103.2,103.17,103.17,290300000.0
2008-07-17 15:18:00,103.18,103.2,103.17,103.19,248400000.0
2008-07-17 15:19:00,103.185,103.19,103.15,103.17,364700000.0
2008-07-17 15:20:00,103.175,103.18,103.16,103.18,231400000.0
2008-07-17 15:21:00,103.18,103.18,103.165,103.165,122700000.0
2008-07-17 15:22:00,103.17,103.175,103.14,103.16,212500000.0
2008-07-17 15:23:00,103.16,103.18,103.14,103.155,172300000.0
2008-07-17 15:24:00,103.155,103.165,103.09,103.09,260000000.0
2008-07-17 15:25:00,103.105,103.145,103.1,103.125,137600000.0
2008-07-17 15:26:00,103.125,103.16,103.11,103.15,80000000.0
2008-07-17 15:27:00,103.15,103.16,103.125,103.135,119600000.0
2008-07-17 15:28:00,103.13,103.155,103.115,103.145,44100000.0
2008-07-17 15:29:00,103.15,103.16,103.145,103.15,79800000.0
2008-07-17 15:30:00,103.15,103.16,103.13,103.13,255700000.0
2008-07-17 15:31:00,103.13,103.18,103.115,103.18,145000000.0
2008-07-17 15:32:00,103.175,103.19,103.17,103.19,48900000.0
2008-07-17 15:33:00,103.19,103.19,103.15,103.16,135400000.0
2008-07-17 15:34:00,103.16,103.18,103.16,103.17,137200000.0
2008-07-17 15:35:00,103.17,103.2,103.16,103.19,296700000.0
2008-07-17 15:36:00,103.195,103.2,103.145,103.16,287100000.0
2008-07-17 15:37:00,103.16,103.18,103.12,103.17,291800000.0
2008-07-17 15:38:00,103.18,103.21,103.165,103.2,137000000.0
2008-07-17 15:39:00,103.2,103.23,103.2,103.23,287900000.0
2008-07-17 15:40:00,103.23,103.26,103.22,103.25,242400000.0
2008-07-17 15:41:00,103.25,103.26,103.23,103.26,221500000.0
2008-07-17 15:42:00,103.26,103.28,103.245,103.26,160100000.0
2008-07-17 15:43:00,103.26,103.3,103.26,103.3,383600000.0
2008-07-17 15:44:00,103.3,103.3,103.23,103.255,244700000.0
2008-07-17 15:45:00,103.26,103.28,103.25,103.265,366900000.0
2008-07-17 15:46:00,103.26,103.27,103.23,103.24,302500000.0
2008-07-17 15:47:00,103.24,103.3,103.24,103.265,348900000.0
2008-07-17 15:48:00,103.255,103.29,103.24,103.26,342400000.0
2008-07-17 15:49:00,103.265,103.28,103.255,103.265,390100000.0
2008-07-17 15:50:00,103.27,103.3,103.265,103.3,177700000.0
2008-07-17 15:51:00,103.3,103.3,103.25,103.26,280100000.0
2008-07-17 15:52:00,103.26,103.27,103.23,103.245,314500000.0
2008-07-17 15:53:00,103.24,103.25,103.2,103.23,319800000.0
2008-07-17 15:54:00,103.23,103.24,103.2,103.21,344800000.0
2008-07-17 15:55:00,103.2,103.205,103.175,103.18,347800000.0
2008-07-17 15:56:00,103.18,103.205,103.16,103.19,310100000.0
2008-07-17 15:57:00,103.19,103.205,103.175,103.175,225400000.0
2008-07-17 15:58:00,103.175,103.19,103.16,103.18,303900000.0
2008-07-17 15:59:00,103.18,103.23,103.175,103.195,282500000.0
2008-07-17 16:00:00,103.2,103.225,103.145,103.225,191100000.0
2008-07-17 16:01:00,103.23,103.28,103.19,103.24,494900000.0
2008-07-17 16:02:00,103.225,103.245,103.21,103.23,531500000.0
2008-07-17 16:03:00,103.23,103.24,103.2,103.2,289600000.0
2008-07-17 16:04:00,103.195,103.23,103.135,103.135,296200000.0
2008-07-17 16:05:00,103.135,103.135,103.09,103.135,213000000.0
2008-07-17 16:06:00,103.125,103.13,103.0,103.035,212800000.0
2008-07-17 16:07:00,103.035,103.07,102.99,103.055,260200000.0
2008-07-17 16:08:00,103.065,103.065,102.995,103.025,227100000.0
2008-07-17 16:09:00,103.02,103.09,103.02,103.08,136900000.0
2008-07-17 16:10:00,103.075,103.165,103.075,103.145,144500000.0
2008-07-17 16:11:00,103.145,103.155,103.105,103.105,145100000.0
2008-07-17 16:12:00,103.105,103.15,103.09,103.14,132900000.0
2008-07-17 16:13:00,103.14,103.14,103.1,103.12,146300000.0
2008-07-17 16:14:00,103.12,103.13,103.11,103.11,45000000.0
2008-07-17 16:15:00,103.11,103.15,103.11,103.15,107600000.0
2008-07-17 16:16:00,103.15,103.17,103.09,103.14,137200000.0
2008-07-17 16:17:00,103.14,103.16,103.12,103.135,161100000.0
2008-07-17 16:18:00,103.135,103.16,103.135,103.14,100400000.0
2008-07-17 16:19:00,103.14,103.17,103.135,103.15,250000000.0
2008-07-17 16:20:00,103.15,103.16,103.13,103.135,282000000.0
2008-07-17 16:21:00,103.135,103.135,103.095,103.13,129100000.0
2008-07-17 16:22:00,103.12,103.16,103.12,103.16,104200000.0
2008-07-17 16:23:00,103.16,103.19,103.15,103.19,122900000.0
2008-07-17 16:24:00,103.19,103.19,103.16,103.17,62500000.0
2008-07-17 16:25:00,103.17,103.18,103.135,103.14,39400000.0
2008-07-17 16:26:00,103.14,103.15,103.14,103.14,13000000.0
2008-07-17 16:27:00,103.14,103.14,103.1,103.12,157600000.0
2008-07-17 16:28:00,103.12,103.14,103.1,103.12,177200000.0
2008-07-17 16:29:00,103.12,103.12,103.075,103.09,251400000.0
2008-07-17 16:30:00,103.09,103.14,103.09,103.13,83200000.0
2008-07-17 16:31:00,103.13,103.14,103.09,103.11,88900000.0
2008-07-17 16:32:00,103.11,103.14,103.11,103.14,168600000.0
2008-07-17 16:33:00,103.14,103.19,103.14,103.17,64200000.0
2008-07-17 16:34:00,103.17,103.18,103.13,103.13,48200000.0
2008-07-17 16:35:00,103.14,103.17,103.14,103.145,194300000.0
2008-07-17 16:36:00,103.15,103.17,103.12,103.14,106200000.0
2008-07-17 16:37:00,103.135,103.19,103.12,103.18,187800000.0
2008-07-17 16:38:00,103.18,103.19,103.16,103.18,95900000.0
2008-07-17 16:39:00,103.18,103.19,103.135,103.14,315500000.0
2008-07-17 16:40:00,103.135,103.19,103.135,103.155,281700000.0
2008-07-17 16:41:00,103.155,103.17,103.085,103.09,216400000.0
2008-07-17 16:42:00,103.1,103.12,103.09,103.11,138100000.0
2008-07-17 16:43:00,103.11,103.14,103.085,103.095,156700000.0
2008-07-17 16:44:00,103.1,103.11,103.06,103.06,188800000.0
2008-07-17 16:45:00,103.06,103.08,103.05,103.06,188200000.0
2008-07-17 16:46:00,103.06,103.08,103.03,103.05,219600000.0
2008-07-17 16:47:00,103.05,103.075,103.05,103.075,100200000.0
2008-07-17 16:48:00,103.07,103.095,103.07,103.08,86400000.0
2008-07-17 16:49:00,103.08,103.095,103.06,103.09,99400000.0
2008-07-17 16:50:00,103.095,103.095,103.06,103.06,136100000.0
2008-07-17 16:51:00,103.06,103.07,103.045,103.07,136600000.0
2008-07-17 16:52:00,103.065,103.12,103.065,103.12,157500000.0
2008-07-17 16:53:00,103.12,103.12,103.09,103.1,111700000.0
2008-07-17 16:54:00,103.1,103.12,103.09,103.12,137600000.0
2008-07-17 16:55:00,103.12,103.17,103.12,103.14,153700000.0
2008-07-17 16:56:00,103.14,103.14,103.09,103.1,129600000.0
2008-07-17 16:57:00,103.1,103.11,103.055,103.08,129900000.0
2008-07-17 16:58:00,103.08,103.16,103.065,103.15,129500000.0
2008-07-17 16:59:00,103.15,103.22,103.12,103.17,320400000.0
2008-07-17 17:00:00,103.17,103.22,103.16,103.185,288400000.0
2008-07-17 17:01:00,103.18,103.195,103.17,103.18,366800000.0
2008-07-17 17:02:00,103.18,103.2,103.14,103.15,406800000.0
2008-07-17 17:03:00,103.15,103.2,103.135,103.15,204500000.0
2008-07-17 17:04:00,103.155,103.18,103.135,103.155,416800000.0
2008-07-17 17:05:00,103.155,103.16,103.105,103.12,245800000.0
2008-07-17 17:06:00,103.13,103.14,103.06,103.06,261000000.0
2008-07-17 17:07:00,103.06,103.09,103.05,103.07,120200000.0
2008-07-17 17:08:00,103.07,103.07,103.04,103.06,269600000.0
2008-07-17 17:09:00,103.06,103.07,103.02,103.04,217700000.0
2008-07-17 17:10:00,103.04,103.06,103.025,103.05,281500000.0
2008-07-17 17:11:00,103.04,103.05,103.01,103.05,261600000.0
2008-07-17 17:12:00,103.05,103.05,103.005,103.025,169500000.0
2008-07-17 17:13:00,103.025,103.06,103.01,103.06,120700000.0
2008-07-17 17:14:00,103.06,103.06,103.015,103.03,120000000.0
2008-07-17 17:15:00,103.035,103.045,103.015,103.045,98700000.0
2008-07-17 17:16:00,103.05,103.06,103.05,103.06,99500000.0
2008-07-17 17:17:00,103.06,103.1,103.05,103.09,124000000.0
2008-07-17 17:18:00,103.09,103.09,103.06,103.06,287800000.0
2008-07-17 17:19:00,103.06,103.11,103.06,103.09,204100000.0
2008-07-17 17:20:00,103.09,103.1,103.07,103.07,186300000.0
2008-07-17 17:21:00,103.07,103.08,103.055,103.07,146100000.0
2008-07-17 17:22:00,103.065,103.15,103.05,103.145,258700000.0
2008-07-17 17:23:00,103.145,103.15,103.09,103.135,376800000.0
2008-07-17 17:24:00,103.135,103.14,103.11,103.13,289100000.0
2008-07-17 17:25:00,103.135,103.17,103.13,103.15,258300000.0
2008-07-17 17:26:00,103.16,103.16,103.12,103.13,232000000.0
2008-07-17 17:27:00,103.14,103.17,103.105,103.155,466400000.0
2008-07-17 17:28:00,103.16,103.17,103.13,103.15,248800000.0
2008-07-17 17:29:00,103.15,103.16,103.12,103.14,263200000.0
2008-07-17 17:30:00,103.14,103.17,103.135,103.16,239000000.0
2008-07-17 17:31:00,103.155,103.17,103.115,103.16,320900000.0
2008-07-17 17:32:00,103.16,103.18,103.13,103.15,217700000.0
2008-07-17 17:33:00,103.16,103.16,103.13,103.16,173700000.0
2008-07-17 17:34:00,103.16,103.16,103.14,103.14,68000000.0
2008-07-17 17:35:00,103.14,103.16,103.12,103.15,97600000.0
2008-07-17 17:36:00,103.15,103.19,103.14,103.18,152500000.0
2008-07-17 17:37:00,103.18,103.18,103.14,103.16,343700000.0
2008-07-17 17:38:00,103.15,103.2,103.145,103.18,191200000.0
2008-07-17 17:39:00,103.18,103.19,103.15,103.17,251000000.0
2008-07-17 17:40:00,103.165,103.17,103.14,103.15,267000000.0
2008-07-17 17:41:00,103.15,103.17,103.115,103.14,206700000.0
2008-07-17 17:42:00,103.14,103.17,103.13,103.17,339400000.0
2008-07-17 17:43:00,103.17,103.2,103.165,103.19,177100000.0
2008-07-17 17:44:00,103.19,103.2,103.17,103.19,158900000.0
2008-07-17 17:45:00,103.19,103.19,103.165,103.165,117400000.0
2008-07-17 17:46:00,103.165,103.2,103.16,103.175,320900000.0
2008-07-17 17:47:00,103.175,103.18,103.155,103.17,209800000.0
2008-07-17 17:48:00,103.17,103.18,103.135,103.14,309000000.0
2008-07-17 17:49:00,103.15,103.15,103.115,103.125,239900000.0
2008-07-17 17:50:00,103.125,103.14,103.115,103.12,89600000.0
2008-07-17 17:51:00,103.125,103.14,103.12,103.13,112700000.0
2008-07-17 17:52:00,103.125,103.13,103.11,103.11,232000000.0
2008-07-17 17:53:00,103.115,103.13,103.1,103.12,140200000.0
2008-07-17 17:54:00,103.12,103.14,103.11,103.13,179600000.0
2008-07-17 17:55:00,103.14,103.145,103.12,103.12,107000000.0
2008-07-17 17:56:00,103.12,103.16,103.12,103.15,106200000.0
2008-07-17 17:57:00,103.15,103.17,103.115,103.12,236900000.0
2008-07-17 17:58:00,103.12,103.14,103.11,103.13,185000000.0
2008-07-17 17:59:00,103.125,103.175,103.125,103.17,200600000.0
2008-07-17 18:00:00,103.17,103.17,103.095,103.11,240400000.0
2008-07-17 18:01:00,103.11,103.11,103.075,103.08,177300000.0
2008-07-17 18:02:00,103.08,103.08,103.04,103.05,135000000.0
2008-07-17 18:03:00,103.05,103.09,103.04,103.08,92500000.0
2008-07-17 18:04:00,103.08,103.09,103.08,103.09,36800000.0
2008-07-17 18:05:00,103.09,103.11,103.075,103.105,210800000.0
2008-07-17 18:06:00,103.11,103.13,103.1,103.12,191900000.0
2008-07-17 18:07:00,103.125,103.13,103.12,103.12,56200000.0
2008-07-17 18:08:00,103.13,103.13,103.125,103.125,9400000.0
2008-07-17 18:09:00,103.125,103.13,103.115,103.12,54200000.0
2008-07-17 18:10:00,103.12,103.14,103.11,103.11,70000000.0
2008-07-17 18:11:00,103.11,103.125,103.11,103.12,76000000.0
2008-07-17 18:12:00,103.125,103.13,103.12,103.13,44500000.0
2008-07-17 18:13:00,103.12,103.13,103.115,103.12,73600000.0
2008-07-17 18:14:00,103.12,103.13,103.11,103.125,168400000.0
2008-07-17 18:15:00,103.125,103.15,103.12,103.14,135500000.0
2008-07-17 18:16:00,103.145,103.21,103.145,103.185,162900000.0
2008-07-17 18:17:00,103.185,103.19,103.155,103.17,161800000.0
2008-07-17 18:18:00,103.18,103.18,103.155,103.155,116600000.0
2008-07-17 18:19:00,103.155,103.17,103.155,103.16,202800000.0
2008-07-17 18:20:00,103.16,103.17,103.15,103.16,132000000.0
2008-07-17 18:21:00,103.16,103.18,103.16,103.17,195600000.0
2008-07-17 18:22:00,103.17,103.19,103.17,103.19,125300000.0
2008-07-17 18:23:00,103.19,103.19,103.18,103.18,52300000.0
2008-07-17 18:24:00,103.18,103.19,103.17,103.18,102100000.0
2008-07-17 18:25:00,103.18,103.19,103.17,103.17,81700000.0
2008-07-17 18:26:00,103.17,103.19,103.15,103.19,146900000.0
2008-07-17 18:27:00,103.19,103.2,103.175,103.185,128200000.0
2008-07-17 18:28:00,103.185,103.19,103.185,103.19,11400000.0
2008-07-17 18:29:00,103.19,103.19,103.16,103.17,101100000.0
2008-07-17 18:30:00,103.17,103.17,103.155,103.155,187700000.0
2008-07-17 18:31:00,103.155,103.18,103.15,103.165,256400000.0
2008-07-17 18:32:00,103.17,103.18,103.16,103.17,97300000.0
2008-07-17 18:33:00,103.17,103.19,103.16,103.185,90200000.0
2008-07-17 18:34:00,103.185,103.185,103.15,103.16,100200000.0
2008-07-17 18:35:00,103.16,103.16,103.145,103.15,54000000.0
2008-07-17 18:36:00,103.15,103.15,103.125,103.135,105000000.0
2008-07-17 18:37:00,103.125,103.16,103.125,103.135,122100000.0
2008-07-17 18:38:00,103.135,103.14,103.125,103.13,54200000.0
2008-07-17 18:39:00,103.13,103.13,103.1,103.1,122200000.0
2008-07-17 18:40:00,103.095,103.12,103.095,103.105,153500000.0
2008-07-17 18:41:00,103.105,103.12,103.085,103.085,108300000.0
2008-07-17 18:42:00,103.09,103.11,103.06,103.1,145900000.0
2008-07-17 18:43:00,103.1,103.1,103.08,103.09,143500000.0
2008-07-17 18:44:00,103.09,103.09,103.055,103.06,87000000.0
2008-07-17 18:45:00,103.06,103.135,103.06,103.085,150700000.0
2008-07-17 18:46:00,103.085,103.115,103.07,103.075,409300000.0
2008-07-17 18:47:00,103.07,103.075,103.035,103.05,199500000.0
2008-07-17 18:48:00,103.05,103.08,103.04,103.055,229400000.0
2008-07-17 18:49:00,103.06,103.09,103.055,103.09,147900000.0
2008-07-17 18:50:00,103.09,103.09,103.06,103.06,153600000.0
2008-07-17 18:51:00,103.065,103.09,103.06,103.08,328900000.0
2008-07-17 18:52:00,103.075,103.09,103.035,103.075,361199999.0
2008-07-17 18:53:00,103.08,103.1,103.075,103.1,152200000.0
2008-07-17 18:54:00,103.085,103.1,103.07,103.075,328400000.0
2008-07-17 18:55:00,103.08,103.11,103.07,103.085,287900000.0
2008-07-17 18:56:00,103.09,103.1,103.065,103.09,257000000.0
2008-07-17 18:57:00,103.09,103.1,103.07,103.1,193700000.0
2008-07-17 18:58:00,103.1,103.13,103.08,103.08,262700000.0
2008-07-17 18:59:00,103.08,103.08,103.05,103.07,126100000.0
2008-07-17 19:00:00,103.065,103.105,103.06,103.105,305400000.0
2008-07-17 19:01:00,103.105,103.11,103.075,103.095,197900000.0
2008-07-17 19:02:00,103.095,103.095,103.08,103.09,93600000.0
2008-07-17 19:03:00,103.09,103.1,103.09,103.1,134400000.0
2008-07-17 19:04:00,103.095,103.13,103.095,103.12,118300000.0
2008-07-17 19:05:00,103.12,103.16,103.12,103.14,212700000.0
2008-07-17 19:06:00,103.14,103.16,103.11,103.11,130200000.0
2008-07-17 19:07:00,103.11,103.14,103.11,103.12,262500000.0
2008-07-17 19:08:00,103.12,103.12,103.07,103.07,181000000.0
2008-07-17 19:09:00,103.06,103.11,103.06,103.1,216300000.0
2008-07-17 19:10:00,103.1,103.1,103.055,103.08,393300001.0
2008-07-17 19:11:00,103.08,103.1,103.02,103.05,333800000.0
2008-07-17 19:12:00,103.05,103.11,103.05,103.09,250500000.0
2008-07-17 19:13:00,103.09,103.14,103.09,103.12,320600000.0
2008-07-17 19:14:00,103.12,103.17,103.11,103.15,309700000.0
2008-07-17 19:15:00,103.15,103.165,103.12,103.12,216400000.0
2008-07-17 19:16:00,103.12,103.16,103.12,103.145,280500000.0
2008-07-17 19:17:00,103.14,103.24,103.14,103.22,279600000.0
2008-07-17 19:18:00,103.22,103.235,103.21,103.23,324800000.0
2008-07-17 19:19:00,103.23,103.24,103.19,103.19,268300000.0
2008-07-17 19:20:00,103.19,103.19,103.16,103.18,267200000.0
2008-07-17 19:21:00,103.175,103.19,103.16,103.18,317400000.0
2008-07-17 19:22:00,103.175,103.23,103.175,103.22,287900000.0
2008-07-17 19:23:00,103.225,103.225,103.16,103.165,245000000.0
2008-07-17 19:24:00,103.17,103.22,103.17,103.205,216800000.0
2008-07-17 19:25:00,103.21,103.23,103.195,103.195,162000000.0
2008-07-17 19:26:00,103.195,103.22,103.185,103.19,161700000.0
2008-07-17 19:27:00,103.19,103.2,103.17,103.19,131600000.0
2008-07-17 19:28:00,103.19,103.2,103.18,103.19,154800000.0
2008-07-17 19:29:00,103.19,103.2,103.16,103.18,229000000.0
2008-07-17 19:30:00,103.18,103.18,103.165,103.17,177800000.0
2008-07-17 19:31:00,103.17,103.18,103.155,103.165,170800000.0
2008-07-17 19:32:00,103.165,103.19,103.155,103.18,210900000.0
2008-07-17 19:33:00,103.18,103.26,103.18,103.26,267300000.0
2008-07-17 19:34:00,103.265,103.29,103.23,103.255,306800000.0
2008-07-17 19:35:00,103.25,103.26,103.21,103.21,326800000.0
2008-07-17 19:36:00,103.21,103.245,103.19,103.23,430000000.0
2008-07-17 19:37:00,103.23,103.24,103.18,103.19,336000000.0
2008-07-17 19:38:00,103.19,103.23,103.145,103.185,311300000.0
2008-07-17 19:39:00,103.19,103.23,103.17,103.21,265400000.0
2008-07-17 19:40:00,103.205,103.24,103.19,103.21,252000000.0
2008-07-17 19:41:00,103.22,103.375,103.21,103.34,330200000.0
2008-07-17 19:42:00,103.34,103.39,103.33,103.355,533000000.0
2008-07-17 19:43:00,103.355,103.37,103.32,103.34,354300000.0
2008-07-17 19:44:00,103.34,103.39,103.34,103.36,361300000.0
2008-07-17 19:45:00,103.37,103.41,103.315,103.32,408200000.0
2008-07-17 19:46:00,103.33,103.385,103.295,103.37,377700000.0
2008-07-17 19:47:00,103.36,103.4,103.35,103.365,391400000.0
2008-07-17 19:48:00,103.37,103.39,103.335,103.345,203100000.0
2008-07-17 19:49:00,103.345,103.36,103.33,103.355,228500000.0
2008-07-17 19:50:00,103.355,103.37,103.33,103.35,229500000.0
2008-07-17 19:51:00,103.355,103.4,103.35,103.385,265400000.0
2008-07-17 19:52:00,103.38,103.46,103.37,103.43,387600000.0
2008-07-17 19:53:00,103.425,103.535,103.42,103.45,444600000.0
2008-07-17 19:54:00,103.45,103.45,103.315,103.33,537999999.0
2008-07-17 19:55:00,103.325,103.425,103.28,103.29,236800000.0
2008-07-17 19:56:00,103.29,103.31,103.24,103.285,365800000.0
2008-07-17 19:57:00,103.285,103.305,103.255,103.3,297600000.0
2008-07-17 19:58:00,103.295,103.36,103.29,103.34,424300000.0
2008-07-17 19:59:00,103.34,103.35,103.315,103.33,236300000.0
2008-07-17 20:00:00,103.33,103.36,103.32,103.355,308300000.0
2008-07-17 20:01:00,103.355,103.38,103.355,103.355,214400000.0
2008-07-17 20:02:00,103.355,103.39,103.355,103.37,208100000.0
2008-07-17 20:03:00,103.37,103.515,103.37,103.47,370800000.0
2008-07-17 20:04:00,103.48,103.57,103.475,103.55,500200000.0
2008-07-17 20:05:00,103.55,103.565,103.455,103.5,399399999.0
2008-07-17 20:06:00,103.505,103.55,103.5,103.525,312600000.0
2008-07-17 20:07:00,103.52,103.56,103.51,103.515,425100000.0
2008-07-17 20:08:00,103.515,103.53,103.43,103.44,371800000.0
2008-07-17 20:09:00,103.45,103.46,103.415,103.455,270300000.0
2008-07-17 20:10:00,103.455,103.5,103.445,103.48,223600000.0
2008-07-17 20:11:00,103.48,103.54,103.47,103.475,391500000.0
2008-07-17 20:12:00,103.47,103.52,103.47,103.49,234800000.0
2008-07-17 20:13:00,103.485,103.53,103.48,103.51,324900000.0
2008-07-17 20:14:00,103.505,103.51,103.435,103.435,344200000.0
2008-07-17 20:15:00,103.435,103.46,103.43,103.44,147300000.0
2008-07-17 20:16:00,103.45,103.46,103.4,103.4,201700000.0
2008-07-17 20:17:00,103.4,103.43,103.4,103.4,227900000.0
2008-07-17 20:18:00,103.4,103.49,103.37,103.44,533400000.0
2008-07-17 20:19:00,103.435,103.485,103.43,103.485,254300000.0
2008-07-17 20:20:00,103.49,103.5,103.45,103.475,238600000.0
2008-07-17 20:21:00,103.47,103.5,103.47,103.48,210200000.0
2008-07-17 20:22:00,103.475,103.49,103.46,103.48,255600000.0
2008-07-17 20:23:00,103.47,103.55,103.47,103.53,212900000.0
2008-07-17 20:24:00,103.515,103.53,103.445,103.45,301600000.0
2008-07-17 20:25:00,103.45,103.465,103.435,103.455,357100000.0
2008-07-17 20:26:00,103.46,103.53,103.46,103.515,284500000.0
2008-07-17 20:27:00,103.525,103.58,103.525,103.565,293000000.0
2008-07-17 20:28:00,103.57,103.605,103.55,103.595,323600000.0
2008-07-17 20:29:00,103.595,103.7,103.595,103.61,326600000.0
2008-07-17 20:30:00,103.61,103.63,103.495,103.5,374200000.0
2008-07-17 20:31:00,103.49,103.53,103.475,103.48,315800000.0
2008-07-17 20:32:00,103.485,103.49,103.41,103.47,374300000.0
2008-07-17 20:33:00,103.45,103.46,103.37,103.385,394600000.0
2008-07-17 20:34:00,103.385,103.42,103.37,103.4,255200000.0
2008-07-17 20:35:00,103.395,103.41,103.385,103.41,351900000.0
2008-07-17 20:36:00,103.42,103.44,103.4,103.43,179800000.0
2008-07-17 20:37:00,103.44,103.5,103.415,103.47,349300000.0
2008-07-17 20:38:00,103.47,103.51,103.465,103.465,172900000.0
2008-07-17 20:39:00,103.465,103.465,103.415,103.435,128200000.0
2008-07-17 20:40:00,103.435,103.45,103.425,103.44,194300000.0
2008-07-17 20:41:00,103.44,103.44,103.39,103.415,206200000.0
2008-07-17 20:42:00,103.415,103.42,103.395,103.41,230800000.0
2008-07-17 20:43:00,103.415,103.44,103.405,103.43,189500000.0
2008-07-17 20:44:00,103.43,103.44,103.41,103.43,137300000.0
2008-07-17 20:45:00,103.425,103.45,103.42,103.45,132500000.0
2008-07-17 20:46:00,103.44,103.45,103.435,103.445,163900000.0
2008-07-17 20:47:00,103.45,103.46,103.42,103.42,161600000.0
2008-07-17 20:48:00,103.43,103.43,103.395,103.395,175100000.0
2008-07-17 20:49:00,103.395,103.4,103.365,103.37,140200000.0
2008-07-17 20:50:00,103.37,103.4,103.365,103.39,242800000.0
2008-07-17 20:51:00,103.39,103.4,103.38,103.39,176800000.0
2008-07-17 20:52:00,103.39,103.41,103.38,103.39,183100000.0
2008-07-17 20:53:00,103.39,103.41,103.385,103.405,211100000.0
2008-07-17 20:54:00,103.42,103.44,103.39,103.395,299500000.0
2008-07-17 20:55:00,103.41,103.41,103.365,103.39,254300000.0
2008-07-17 20:56:00,103.39,103.39,103.34,103.345,221800000.0
2008-07-17 20:57:00,103.35,103.37,103.35,103.36,162400000.0
2008-07-17 20:58:00,103.36,103.4,103.35,103.37,368400000.0
2008-07-17 20:59:00,103.37,103.46,103.37,103.455,259500000.0
2008-07-17 21:00:00,103.46,103.465,103.415,103.43,367500000.0
2008-07-17 21:01:00,103.42,103.43,103.405,103.425,200100000.0
2008-07-17 21:02:00,103.42,103.51,103.42,103.47,267600000.0
2008-07-17 21:03:00,103.47,103.5,103.46,103.48,139900000.0
2008-07-17 21:04:00,103.48,103.49,103.405,103.41,242300000.0
2008-07-17 21:05:00,103.42,103.42,103.39,103.41,198500000.0
2008-07-17 21:06:00,103.41,103.42,103.405,103.41,144900000.0
2008-07-17 21:07:00,103.41,103.44,103.4,103.4,118500000.0
2008-07-17 21:08:00,103.4,103.405,103.4,103.4,75100000.0
2008-07-17 21:09:00,103.405,103.43,103.395,103.395,175000000.0
2008-07-17 21:10:00,103.4,103.41,103.385,103.395,239600000.0
2008-07-17 21:11:00,103.385,103.435,103.385,103.435,88000000.0
2008-07-17 21:12:00,103.435,103.44,103.405,103.41,120200000.0
2008-07-17 21:13:00,103.41,103.42,103.4,103.405,69900000.0
2008-07-17 21:14:00,103.415,103.42,103.395,103.41,123300000.0
2008-07-17 21:15:00,103.42,103.42,103.405,103.405,118000000.0
2008-07-17 21:16:00,103.41,103.42,103.4,103.4,116100000.0
2008-07-17 21:17:00,103.4,103.42,103.38,103.415,207200000.0
2008-07-17 21:18:00,103.415,103.42,103.4,103.405,49900000.0
2008-07-17 21:19:00,103.405,103.415,103.395,103.41,129500000.0
2008-07-17 21:20:00,103.41,103.5,103.405,103.49,228200000.0
2008-07-17 21:21:00,103.485,103.51,103.475,103.49,183100000.0
2008-07-17 21:22:00,103.49,103.51,103.49,103.495,179900000.0
2008-07-17 21:23:00,103.5,103.51,103.48,103.48,182300000.0
2008-07-17 21:24:00,103.47,103.48,103.465,103.47,104400000.0
2008-07-17 21:25:00,103.47,103.48,103.445,103.45,263200000.0
2008-07-17 21:26:00,103.455,103.455,103.405,103.445,274900000.0
2008-07-17 21:27:00,103.445,103.47,103.435,103.445,231100000.0
2008-07-17 21:28:00,103.445,103.47,103.445,103.455,168500000.0
2008-07-17 21:29:00,103.46,103.47,103.45,103.45,77100000.0
2008-07-17 21:30:00,103.45,103.46,103.435,103.445,43400000.0
2008-07-17 21:31:00,103.445,103.45,103.44,103.445,109000000.0
2008-07-17 21:32:00,103.445,103.45,103.44,103.45,40200000.0
2008-07-17 21:33:00,103.445,103.45,103.41,103.44,73500000.0
2008-07-17 21:34:00,103.435,103.45,103.435,103.44,110300000.0
2008-07-17 21:35:00,103.445,103.45,103.4,103.405,106200000.0
2008-07-17 21:36:00,103.41,103.425,103.41,103.425,36300000.0
2008-07-17 21:37:00,103.425,103.425,103.405,103.405,87700000.0
2008-07-17 21:38:00,103.41,103.43,103.395,103.415,267700000.0
2008-07-17 21:39:00,103.415,103.425,103.405,103.415,146300000.0
2008-07-17 21:40:00,103.415,103.42,103.41,103.41,34400000.0
2008-07-17 21:41:00,103.405,103.425,103.405,103.415,73800000.0
2008-07-17 21:42:00,103.42,103.425,103.405,103.42,84600000.0
2008-07-17 21:43:00,103.42,103.42,103.38,103.39,149000000.0
2008-07-17 21:44:00,103.385,103.4,103.38,103.385,219600000.0
2008-07-17 21:45:00,103.385,103.39,103.365,103.38,234200000.0
2008-07-17 21:46:00,103.38,103.39,103.38,103.385,24600000.0
2008-07-17 21:47:00,103.39,103.4,103.39,103.4,50900000.0
2008-07-17 21:48:00,103.39,103.4,103.385,103.39,51200000.0
2008-07-17 21:49:00,103.39,103.39,103.38,103.38,26400000.0
2008-07-17 21:50:00,103.38,103.4,103.38,103.385,27500000.0
2008-07-17 21:51:00,103.39,103.425,103.39,103.42,88300000.0
2008-07-17 21:52:00,103.42,103.43,103.415,103.415,38700000.0
2008-07-17 21:53:00,103.42,103.42,103.395,103.4,74400000.0
2008-07-17 21:54:00,103.39,103.44,103.39,103.43,182400000.0
2008-07-17 21:55:00,103.43,103.445,103.42,103.42,157200000.0
2008-07-17 21:56:00,103.42,103.45,103.41,103.425,63300000.0
2008-07-17 21:57:00,103.425,103.445,103.425,103.44,140100000.0
2008-07-17 21:58:00,103.435,103.45,103.425,103.45,104000000.0
2008-07-17 21:59:00,103.455,103.47,103.42,103.42,129800000.0
2008-07-17 22:00:00,103.43,103.45,103.425,103.43,95400000.0
2008-07-17 22:01:00,103.435,103.435,103.375,103.385,60600000.0
2008-07-17 22:02:00,103.385,103.39,103.38,103.39,55600000.0
2008-07-17 22:03:00,103.39,103.395,103.375,103.375,40000000.0
2008-07-17 22:04:00,103.38,103.4,103.38,103.395,51500000.0
2008-07-17 22:05:00,103.395,103.395,103.39,103.39,14600000.0
2008-07-17 22:06:00,103.39,103.425,103.39,103.405,80600000.0
2008-07-17 22:07:00,103.405,103.415,103.405,103.405,31700000.0
2008-07-17 22:08:00,103.4,103.405,103.385,103.39,32200000.0
2008-07-17 22:09:00,103.39,103.41,103.39,103.395,56400000.0
2008-07-17 22:10:00,103.395,103.395,103.21,103.295,201800000.0
2008-07-17 22:11:00,103.295,103.45,103.295,103.335,159800000.0
2008-07-17 22:12:00,103.34,103.37,103.295,103.35,99100000.0
2008-07-17 22:13:00,103.35,103.43,103.35,103.42,53500000.0
2008-07-17 22:14:00,103.42,103.47,103.42,103.455,53100000.0
2008-07-17 22:15:00,103.45,103.47,103.375,103.38,114800000.0
2008-07-17 22:16:00,103.38,103.41,103.32,103.41,127900000.0
2008-07-17 22:17:00,103.41,103.41,103.335,103.35,109200000.0
2008-07-17 22:18:00,103.35,103.36,103.32,103.35,104300000.0
2008-07-17 22:19:00,103.35,103.35,103.315,103.32,55200000.0
2008-07-17 22:20:00,103.325,103.34,103.32,103.33,91100000.0
2008-07-17 22:21:00,103.33,103.335,103.28,103.28,102100000.0
2008-07-17 22:22:00,103.28,103.285,103.225,103.275,122800000.0
2008-07-17 22:23:00,103.275,103.285,103.26,103.285,54700000.0
2008-07-17 22:24:00,103.285,103.355,103.285,103.345,114200000.0
2008-07-17 22:25:00,103.345,103.345,103.315,103.315,46700000.0
2008-07-17 22:26:00,103.315,103.325,103.305,103.325,23100000.0
2008-07-17 22:27:00,103.325,103.33,103.315,103.32,48100000.0
2008-07-17 22:28:00,103.315,103.335,103.285,103.285,104000000.0
2008-07-17 22:29:00,103.285,103.325,103.285,103.29,75100000.0
2008-07-17 22:30:00,103.29,103.31,103.265,103.27,116200000.0
2008-07-17 22:31:00,103.27,103.28,103.245,103.245,84800000.0
2008-07-17 22:32:00,103.245,103.27,103.235,103.255,114100000.0
2008-07-17 22:33:00,103.25,103.25,103.235,103.24,44100000.0
2008-07-17 22:34:00,103.23,103.24,103.205,103.21,93300000.0
2008-07-17 22:35:00,103.21,103.22,103.175,103.195,79200000.0
2008-07-17 22:36:00,103.185,103.22,103.175,103.22,81100000.0
2008-07-17 22:37:00,103.22,103.24,103.215,103.24,44400000.0
2008-07-17 22:38:00,103.235,103.275,103.235,103.27,65900000.0
2008-07-17 22:39:00,103.27,103.31,103.265,103.295,137100000.0
2008-07-17 22:40:00,103.295,103.31,103.295,103.31,24000000.0
2008-07-17 22:41:00,103.31,103.31,103.3,103.305,67100000.0
2008-07-17 22:42:00,103.3,103.315,103.24,103.315,250000000.0
2008-07-17 22:43:00,103.315,103.32,103.285,103.29,207400000.0
2008-07-17 22:44:00,103.29,103.3,103.28,103.3,51000000.0
2008-07-17 22:45:00,103.3,103.32,103.28,103.28,132100000.0
2008-07-17 22:46:00,103.28,103.29,103.23,103.23,205300000.0
2008-07-17 22:47:00,103.24,103.315,103.235,103.275,197000000.0
2008-07-17 22:48:00,103.275,103.335,103.275,103.31,234300000.0
2008-07-17 22:49:00,103.31,103.31,103.295,103.3,277300000.0
2008-07-17 22:50:00,103.3,103.31,103.265,103.28,203600000.0
2008-07-17 22:51:00,103.28,103.3,103.27,103.28,244800000.0
2008-07-17 22:52:00,103.28,103.31,103.27,103.27,322300000.0
2008-07-17 22:53:00,103.275,103.29,103.235,103.265,361800000.0
2008-07-17 22:54:00,103.26,103.28,103.215,103.25,270400000.0
2008-07-17 22:55:00,103.25,103.27,103.215,103.23,276400000.0
2008-07-17 22:56:00,103.235,103.255,103.235,103.25,130400000.0
2008-07-17 22:57:00,103.255,103.27,103.255,103.27,97300000.0
2008-07-17 22:58:00,103.28,103.31,103.27,103.29,222400000.0
2008-07-17 22:59:00,103.29,103.32,103.28,103.315,71900000.0
2008-07-17 23:00:00,103.305,103.305,103.29,103.295,11000000.0
2008-07-17 23:01:00,103.285,103.285,103.24,103.24,9000000.0
2008-07-17 23:02:00,103.24,103.24,103.19,103.23,41600000.0
2008-07-17 23:03:00,103.22,103.24,103.205,103.21,14800000.0
2008-07-17 23:04:00,103.21,103.23,103.2,103.21,24200000.0
2008-07-17 23:05:00,103.22,103.22,103.21,103.21,2000000.0
2008-07-17 23:06:00,103.2,103.21,103.2,103.2,6400000.0
2008-07-17 23:07:00,103.2,103.255,103.2,103.23,24500000.0
2008-07-17 23:08:00,103.235,103.24,103.195,103.195,19800000.0
2008-07-17 23:09:00,103.2,103.22,103.2,103.21,22200000.0
2008-07-17 23:10:00,103.21,103.23,103.21,103.23,30100000.0
2008-07-17 23:11:00,103.22,103.23,103.22,103.22,29400000.0
2008-07-17 23:12:00,103.23,103.24,103.23,103.24,24000000.0
2008-07-17 23:13:00,103.24,103.24,103.2,103.23,51000000.0
2008-07-17 23:14:00,103.24,103.25,103.23,103.24,15800000.0
2008-07-17 23:15:00,103.24,103.26,103.225,103.24,29400000.0
2008-07-17 23:16:00,103.24,103.25,103.24,103.25,44900000.0
2008-07-17 23:17:00,103.25,103.26,103.235,103.25,52400000.0
2008-07-17 23:18:00,103.24,103.3,103.24,103.3,156900000.0
2008-07-17 23:19:00,103.31,103.33,103.29,103.32,120800000.0
2008-07-17 23:20:00,103.33,103.34,103.3,103.33,113400000.0
2008-07-17 23:21:00,103.34,103.35,103.33,103.35,62000000.0
2008-07-17 23:22:00,103.33,103.36,103.33,103.35,118600001.0
2008-07-17 23:23:00,103.34,103.37,103.315,103.33,143500000.0
2008-07-17 23:24:00,103.33,103.37,103.33,103.37,124200000.0
2008-07-17 23:25:00,103.37,103.39,103.35,103.37,159200000.0
2008-07-17 23:26:00,103.37,103.37,103.34,103.35,60000000.0
2008-07-17 23:27:00,103.35,103.35,103.3,103.32,177200000.0
2008-07-17 23:28:00,103.31,103.34,103.3,103.3,99200000.0
2008-07-17 23:29:00,103.31,103.31,103.23,103.25,126200000.0
2008-07-17 23:30:00,103.24,103.25,103.23,103.23,71300000.0
2008-07-17 23:31:00,103.22,103.27,103.22,103.24,109400000.0
2008-07-17 23:32:00,103.26,103.27,103.25,103.25,37400000.0
2008-07-17 23:33:00,103.24,103.25,103.24,103.24,109000000.0
2008-07-17 23:34:00,103.25,103.28,103.24,103.26,132500000.0
2008-07-17 23:35:00,103.26,103.27,103.26,103.26,41400000.0
2008-07-17 23:36:00,103.27,103.27,103.27,103.27,6900000.0
2008-07-17 23:37:00,103.27,103.3,103.27,103.3,51200000.0
2008-07-17 23:38:00,103.29,103.29,103.27,103.29,27000000.0
2008-07-17 23:39:00,103.29,103.32,103.29,103.31,86100000.0
2008-07-17 23:40:00,103.32,103.34,103.31,103.31,96400000.0
2008-07-17 23:41:00,103.32,103.34,103.31,103.34,69900000.0
2008-07-17 23:42:00,103.35,103.35,103.34,103.35,22600000.0
2008-07-17 23:43:00,103.35,103.35,103.35,103.35,5400000.0
2008-07-17 23:44:00,103.35,103.36,103.35,103.36,34400000.0
2008-07-17 23:45:00,103.35,103.35,103.35,103.35,11300000.0
2008-07-17 23:46:00,103.36,103.36,103.35,103.36,35500000.0
2008-07-17 23:47:00,103.37,103.37,103.37,103.37,1000000.0
2008-07-17 23:48:00,103.36,103.39,103.36,103.38,65700000.0
2008-07-17 23:49:00,103.38,103.38,103.36,103.36,25100000.0
2008-07-17 23:50:00,103.36,103.36,103.32,103.32,56900000.0
2008-07-17 23:51:00,103.33,103.33,103.31,103.31,28000000.0
2008-07-17 23:52:00,103.31,103.34,103.31,103.33,40800000.0
2008-07-17 23:53:00,103.32,103.34,103.31,103.33,80900000.0
2008-07-17 23:54:00,103.32,103.33,103.29,103.29,50800000.0
2008-07-17 23:55:00,103.29,103.3,103.29,103.3,33000000.0
2008-07-17 23:56:00,103.32,103.33,103.31,103.31,91200000.0
2008-07-17 23:57:00,103.31,103.31,103.28,103.28,172900000.0
2008-07-17 23:58:00,103.29,103.32,103.28,103.31,100800000.0
2008-07-17 23:59:00,103.32,103.32,103.29,103.3,151600000.0
2008-07-18 00:00:00,103.29,103.29,103.22,103.23,217800000.0
2008-07-18 00:01:00,103.22,103.25,103.22,103.25,72500000.0
2008-07-18 00:02:00,103.23,103.25,103.22,103.23,67800000.0
2008-07-18 00:03:00,103.23,103.24,103.21,103.22,244900000.0
2008-07-18 00:04:00,103.22,103.23,103.22,103.22,62400000.0
2008-07-18 00:05:00,103.23,103.26,103.23,103.24,76600000.0
2008-07-18 00:06:00,103.24,103.25,103.24,103.24,105700000.0
2008-07-18 00:07:00,103.23,103.24,103.23,103.24,79500000.0
2008-07-18 00:08:00,103.24,103.27,103.24,103.26,107100000.0
2008-07-18 00:09:00,103.26,103.27,103.25,103.25,32000000.0
2008-07-18 00:10:00,103.26,103.28,103.25,103.28,61500000.0
2008-07-18 00:11:00,103.28,103.28,103.27,103.28,50600000.0
2008-07-18 00:12:00,103.28,103.29,103.27,103.29,56500000.0
2008-07-18 00:13:00,103.29,103.31,103.29,103.3,104000000.0
2008-07-18 00:14:00,103.3,103.31,103.29,103.29,53600000.0
2008-07-18 00:15:00,103.29,103.29,103.29,103.29,10800000.0
2008-07-18 00:16:00,103.29,103.32,103.29,103.31,130200000.0
2008-07-18 00:17:00,103.32,103.33,103.3,103.31,212000000.0
2008-07-18 00:18:00,103.31,103.33,103.28,103.33,175700000.0
2008-07-18 00:19:00,103.32,103.36,103.32,103.34,197500000.0
2008-07-18 00:20:00,103.34,103.34,103.33,103.34,141700000.0
2008-07-18 00:21:00,103.34,103.37,103.34,103.37,74800000.0
2008-07-18 00:22:00,103.38,103.41,103.35,103.4,319500000.0
2008-07-18 00:23:00,103.4,103.42,103.37,103.37,226900000.0
2008-07-18 00:24:00,103.38,103.39,103.38,103.39,32400000.0
2008-07-18 00:25:00,103.4,103.43,103.39,103.42,123900000.0
2008-07-18 00:26:00,103.41,103.42,103.4,103.4,111100000.0
2008-07-18 00:27:00,103.4,103.4,103.39,103.39,44700000.0
2008-07-18 00:28:00,103.38,103.39,103.37,103.38,60000000.0
2008-07-18 00:29:00,103.37,103.37,103.31,103.31,216600000.0
2008-07-18 00:30:00,103.31,103.33,103.3,103.31,142100000.0
2008-07-18 00:31:00,103.31,103.32,103.31,103.32,58000000.0
2008-07-18 00:32:00,103.31,103.32,103.3,103.31,178600000.0
2008-07-18 00:33:00,103.31,103.31,103.31,103.31,64600000.0
2008-07-18 00:34:00,103.32,103.32,103.32,103.32,49200000.0
2008-07-18 00:35:00,103.32,103.37,103.32,103.36,236900000.0
2008-07-18 00:36:00,103.35,103.36,103.34,103.35,202600000.0
2008-07-18 00:37:00,103.36,103.37,103.34,103.36,152800000.0
2008-07-18 00:38:00,103.37,103.37,103.35,103.36,179200000.0
2008-07-18 00:39:00,103.35,103.36,103.35,103.35,176600000.0
2008-07-18 00:40:00,103.35,103.35,103.34,103.35,72700000.0
2008-07-18 00:41:00,103.35,103.37,103.34,103.36,125000000.0
2008-07-18 00:42:00,103.36,103.37,103.33,103.34,138800000.0
2008-07-18 00:43:00,103.35,103.35,103.34,103.35,38900000.0
2008-07-18 00:44:00,103.35,103.36,103.34,103.36,117000000.0
2008-07-18 00:45:00,103.36,103.36,103.36,103.36,11300000.0
2008-07-18 00:46:00,103.36,103.36,103.35,103.35,89600000.0
2008-07-18 00:47:00,103.36,103.36,103.35,103.35,40100000.0
2008-07-18 00:48:00,103.36,103.36,103.35,103.35,49400000.0
2008-07-18 00:49:00,103.35,103.36,103.35,103.36,48000000.0
2008-07-18 00:50:00,103.36,103.36,103.32,103.32,96000000.0
2008-07-18 00:51:00,103.33,103.35,103.31,103.35,206900000.0
2008-07-18 00:52:00,103.34,103.36,103.34,103.35,86500000.0
2008-07-18 00:53:00,103.36,103.37,103.36,103.37,48000000.0
2008-07-18 00:54:00,103.37,103.38,103.37,103.37,44300000.0
2008-07-18 00:55:00,103.38,103.38,103.34,103.35,97800000.0
2008-07-18 00:56:00,103.35,103.36,103.31,103.34,390700000.0
2008-07-18 00:57:00,103.34,103.38,103.34,103.34,269800000.0
2008-07-18 00:58:00,103.34,103.36,103.32,103.34,218300000.0
2008-07-18 00:59:00,103.33,103.37,103.25,103.3,285300000.0
2008-07-18 01:00:00,103.3,103.32,103.3,103.31,146900000.0
2008-07-18 01:01:00,103.31,103.33,103.3,103.31,222900000.0
2008-07-18 01:02:00,103.31,103.31,103.28,103.3,237000000.0
2008-07-18 01:03:00,103.29,103.29,103.28,103.28,66400000.0
2008-07-18 01:04:00,103.28,103.29,103.27,103.27,127800000.0
2008-07-18 01:05:00,103.27,103.28,103.27,103.27,83100000.0
2008-07-18 01:06:00,103.27,103.27,103.26,103.27,24700000.0
2008-07-18 01:07:00,103.27,103.28,103.27,103.28,67200000.0
2008-07-18 01:08:00,103.28,103.28,103.25,103.25,20700000.0
2008-07-18 01:09:00,103.25,103.27,103.25,103.25,39300000.0
2008-07-18 01:10:00,103.25,103.26,103.25,103.26,24200000.0
2008-07-18 01:11:00,103.25,103.26,103.25,103.26,92800000.0
2008-07-18 01:12:00,103.26,103.29,103.26,103.28,71500000.0
2008-07-18 01:13:00,103.27,103.28,103.27,103.28,80600000.0
2008-07-18 01:14:00,103.27,103.28,103.245,103.25,160800000.0
2008-07-18 01:15:00,103.25,103.25,103.24,103.24,18800000.0
2008-07-18 01:16:00,103.24,103.25,103.24,103.24,135000000.0
2008-07-18 01:17:00,103.24,103.25,103.24,103.25,109700000.0
2008-07-18 01:18:00,103.24,103.25,103.24,103.25,49000000.0
2008-07-18 01:19:00,103.25,103.28,103.25,103.27,113600000.0
2008-07-18 01:20:00,103.27,103.28,103.26,103.265,44700000.0
2008-07-18 01:21:00,103.27,103.27,103.25,103.25,99300000.0
2008-07-18 01:22:00,103.25,103.26,103.25,103.26,59900000.0
2008-07-18 01:23:00,103.26,103.26,103.25,103.25,31300000.0
2008-07-18 01:24:00,103.25,103.25,103.25,103.25,6200000.0
2008-07-18 01:25:00,103.25,103.25,103.23,103.23,60400000.0
2008-07-18 01:26:00,103.23,103.24,103.22,103.24,49100000.0
2008-07-18 01:27:00,103.24,103.25,103.24,103.25,105400000.0
2008-07-18 01:28:00,103.25,103.25,103.24,103.25,29200000.0
2008-07-18 01:29:00,103.25,103.26,103.25,103.26,20500000.0
2008-07-18 01:30:00,103.26,103.26,103.255,103.255,2000000.0
2008-07-18 01:31:00,103.26,103.29,103.24,103.25,30500000.0
2008-07-18 01:32:00,103.26,103.26,103.24,103.24,3000000.0
2008-07-18 01:33:00,103.24,103.25,103.23,103.23,40900000.0
2008-07-18 01:34:00,103.23,103.24,103.23,103.23,29600000.0
2008-07-18 01:35:00,103.24,103.25,103.23,103.24,64700000.0
2008-07-18 01:36:00,103.24,103.25,103.23,103.23,61900000.0
2008-07-18 01:37:00,103.23,103.23,103.22,103.22,33800000.0
2008-07-18 01:38:00,103.22,103.24,103.22,103.24,57700000.0
2008-07-18 01:39:00,103.24,103.24,103.23,103.24,4600000.0
2008-07-18 01:40:00,103.24,103.26,103.24,103.26,75200000.0
2008-07-18 01:41:00,103.26,103.26,103.24,103.25,88400000.0
2008-07-18 01:42:00,103.25,103.26,103.25,103.25,51700000.0
2008-07-18 01:43:00,103.25,103.26,103.25,103.26,74200000.0
2008-07-18 01:44:00,103.26,103.29,103.26,103.29,66700000.0
2008-07-18 01:45:00,103.29,103.32,103.29,103.31,127500000.0
2008-07-18 01:46:00,103.31,103.35,103.31,103.31,197300000.0
2008-07-18 01:47:00,103.31,103.32,103.29,103.32,170300000.0
2008-07-18 01:48:00,103.32,103.32,103.3,103.31,164000000.0
2008-07-18 01:49:00,103.31,103.325,103.31,103.32,37800000.0
2008-07-18 01:50:00,103.32,103.32,103.31,103.31,13100000.0
2008-07-18 01:51:00,103.31,103.31,103.3,103.3,14100000.0
2008-07-18 01:52:00,103.31,103.31,103.28,103.28,59500000.0
2008-07-18 01:53:00,103.28,103.3,103.28,103.3,20400000.0
2008-07-18 01:54:00,103.3,103.31,103.3,103.31,26800000.0
2008-07-18 01:55:00,103.31,103.32,103.31,103.31,15600000.0
2008-07-18 01:56:00,103.3,103.3,103.29,103.29,28800000.0
2008-07-18 01:57:00,103.29,103.3,103.28,103.29,113200000.0
2008-07-18 01:58:00,103.29,103.31,103.29,103.31,49800000.0
2008-07-18 01:59:00,103.31,103.33,103.31,103.33,41400000.0
2008-07-18 02:00:00,103.33,103.36,103.32,103.36,60100000.0
2008-07-18 02:01:00,103.36,103.37,103.335,103.335,36000000.0
2008-07-18 02:02:00,103.35,103.37,103.345,103.37,52200000.0
2008-07-18 02:03:00,103.38,103.39,103.37,103.39,93700000.0
2008-07-18 02:04:00,103.38,103.39,103.35,103.355,200200000.0
2008-07-18 02:05:00,103.36,103.37,103.36,103.36,173100000.0
2008-07-18 02:06:00,103.345,103.37,103.345,103.37,448200000.0
2008-07-18 02:07:00,103.37,103.4,103.37,103.4,298100000.0
2008-07-18 02:08:00,103.395,103.4,103.375,103.38,140100000.0
2008-07-18 02:09:00,103.375,103.39,103.37,103.38,158900000.0
2008-07-18 02:10:00,103.38,103.41,103.38,103.4,318100000.0
2008-07-18 02:11:00,103.4,103.41,103.4,103.41,112400000.0
2008-07-18 02:12:00,103.41,103.41,103.4,103.41,93400000.0
2008-07-18 02:13:00,103.41,103.45,103.41,103.44,311800000.0
2008-07-18 02:14:00,103.44,103.45,103.4,103.44,378700000.0
2008-07-18 02:15:00,103.44,103.46,103.44,103.45,215300000.0
2008-07-18 02:16:00,103.45,103.46,103.43,103.46,182500000.0
2008-07-18 02:17:00,103.46,103.46,103.45,103.45,131300000.0
2008-07-18 02:18:00,103.45,103.46,103.445,103.45,217500000.0
2008-07-18 02:19:00,103.45,103.46,103.445,103.445,195600000.0
2008-07-18 02:20:00,103.45,103.45,103.435,103.435,16900000.0
2008-07-18 02:21:00,103.43,103.43,103.41,103.42,291100000.0
2008-07-18 02:22:00,103.415,103.42,103.4,103.4,270900001.0
2008-07-18 02:23:00,103.42,103.42,103.41,103.42,205800000.0
2008-07-18 02:24:00,103.42,103.44,103.415,103.43,111500000.0
2008-07-18 02:25:00,103.43,103.43,103.375,103.4,185400000.0
2008-07-18 02:26:00,103.4,103.405,103.39,103.4,72100000.0
2008-07-18 02:27:00,103.4,103.425,103.4,103.4,151800000.0
2008-07-18 02:28:00,103.4,103.42,103.38,103.38,246900000.0
2008-07-18 02:29:00,103.38,103.4,103.355,103.39,537200000.0
2008-07-18 02:30:00,103.39,103.415,103.37,103.4,203800000.0
2008-07-18 02:31:00,103.4,103.42,103.4,103.41,212000000.0
2008-07-18 02:32:00,103.41,103.42,103.39,103.4,363400000.0
2008-07-18 02:33:00,103.39,103.41,103.39,103.4,348000000.0
2008-07-18 02:34:00,103.39,103.415,103.39,103.39,200700000.0
2008-07-18 02:35:00,103.39,103.39,103.37,103.385,155100000.0
2008-07-18 02:36:00,103.39,103.39,103.37,103.37,231700000.0
2008-07-18 02:37:00,103.37,103.37,103.355,103.36,130800000.0
2008-07-18 02:38:00,103.36,103.36,103.35,103.36,43400000.0
2008-07-18 02:39:00,103.36,103.37,103.35,103.355,164000000.0
2008-07-18 02:40:00,103.36,103.41,103.36,103.41,302800000.0
2008-07-18 02:41:00,103.41,103.42,103.395,103.4,200800000.0
2008-07-18 02:42:00,103.4,103.42,103.4,103.41,182600000.0
2008-07-18 02:43:00,103.41,103.42,103.4,103.4,197000000.0
2008-07-18 02:44:00,103.4,103.41,103.4,103.4,49500000.0
2008-07-18 02:45:00,103.4,103.42,103.4,103.41,112500000.0
2008-07-18 02:46:00,103.41,103.41,103.39,103.4,323400000.0
2008-07-18 02:47:00,103.4,103.41,103.38,103.39,222400000.0
2008-07-18 02:48:00,103.38,103.4,103.38,103.4,182600000.0
2008-07-18 02:49:00,103.4,103.42,103.4,103.42,65500000.0
2008-07-18 02:50:00,103.42,103.42,103.4,103.41,69100000.0
2008-07-18 02:51:00,103.41,103.46,103.405,103.45,122100000.0
2008-07-18 02:52:00,103.45,103.46,103.45,103.46,92200000.0
2008-07-18 02:53:00,103.46,103.46,103.44,103.445,148600000.0
2008-07-18 02:54:00,103.445,103.47,103.43,103.47,152500000.0
2008-07-18 02:55:00,103.47,103.47,103.44,103.45,139400000.0
2008-07-18 02:56:00,103.45,103.465,103.44,103.445,283600000.0
2008-07-18 02:57:00,103.45,103.46,103.4,103.4,505500000.0
2008-07-18 02:58:00,103.4,103.43,103.4,103.4,272400000.0
2008-07-18 02:59:00,103.405,103.43,103.39,103.4,353300000.0
2008-07-18 03:00:00,103.4,103.43,103.39,103.42,280000000.0
2008-07-18 03:01:00,103.42,103.43,103.4,103.42,271200000.0
2008-07-18 03:02:00,103.41,103.41,103.36,103.38,258900000.0
2008-07-18 03:03:00,103.38,103.38,103.37,103.38,72200000.0
2008-07-18 03:04:00,103.38,103.38,103.35,103.35,232700001.0
2008-07-18 03:05:00,103.35,103.37,103.35,103.36,132800000.0
2008-07-18 03:06:00,103.37,103.38,103.36,103.36,81100000.0
2008-07-18 03:07:00,103.36,103.36,103.33,103.34,137500000.0
2008-07-18 03:08:00,103.34,103.34,103.34,103.34,75300000.0
2008-07-18 03:09:00,103.34,103.34,103.32,103.34,161800000.0
2008-07-18 03:10:00,103.34,103.35,103.33,103.35,291500000.0
2008-07-18 03:11:00,103.35,103.36,103.34,103.35,297700000.0
2008-07-18 03:12:00,103.35,103.36,103.35,103.36,242800000.0
2008-07-18 03:13:00,103.35,103.36,103.31,103.31,267600000.0
2008-07-18 03:14:00,103.31,103.32,103.29,103.3,281600000.0
2008-07-18 03:15:00,103.3,103.32,103.28,103.29,113900000.0
2008-07-18 03:16:00,103.29,103.3,103.29,103.29,191600000.0
2008-07-18 03:17:00,103.29,103.31,103.29,103.3,76300000.0
2008-07-18 03:18:00,103.31,103.33,103.31,103.33,96000000.0
2008-07-18 03:19:00,103.33,103.33,103.31,103.32,97200000.0
2008-07-18 03:20:00,103.32,103.33,103.27,103.27,244699999.0
2008-07-18 03:21:00,103.27,103.29,103.24,103.26,245600000.0
2008-07-18 03:22:00,103.26,103.28,103.25,103.28,70500000.0
2008-07-18 03:23:00,103.28,103.28,103.26,103.28,64800000.0
2008-07-18 03:24:00,103.28,103.29,103.28,103.28,95400000.0
2008-07-18 03:25:00,103.28,103.29,103.28,103.29,39800000.0
2008-07-18 03:26:00,103.28,103.3,103.28,103.3,87700000.0
2008-07-18 03:27:00,103.3,103.31,103.3,103.31,39500000.0
2008-07-18 03:28:00,103.31,103.31,103.3,103.3,37900000.0
2008-07-18 03:29:00,103.3,103.32,103.295,103.31,43400000.0
2008-07-18 03:30:00,103.31,103.32,103.29,103.3,42700000.0
2008-07-18 03:31:00,103.3,103.32,103.3,103.31,19600000.0
2008-07-18 03:32:00,103.32,103.32,103.31,103.31,30000000.0
2008-07-18 03:33:00,103.31,103.32,103.31,103.31,20200000.0
2008-07-18 03:34:00,103.3,103.31,103.29,103.3,58800000.0
2008-07-18 03:35:00,103.31,103.31,103.3,103.31,26800000.0
2008-07-18 03:36:00,103.31,103.31,103.29,103.3,37000000.0
2008-07-18 03:37:00,103.29,103.29,103.27,103.27,58600000.0
2008-07-18 03:38:00,103.27,103.29,103.27,103.28,46800000.0
2008-07-18 03:39:00,103.28,103.28,103.27,103.27,44400000.0
2008-07-18 03:40:00,103.27,103.28,103.27,103.27,43400000.0
2008-07-18 03:41:00,103.26,103.28,103.26,103.28,83200000.0
2008-07-18 03:42:00,103.29,103.29,103.28,103.29,75100000.0
2008-07-18 03:43:00,103.29,103.29,103.28,103.29,25700000.0
2008-07-18 03:44:00,103.29,103.3,103.28,103.28,96400000.0
2008-07-18 03:45:00,103.275,103.275,103.22,103.23,177200000.0
2008-07-18 03:46:00,103.23,103.26,103.22,103.26,209100000.0
2008-07-18 03:47:00,103.26,103.27,103.24,103.25,123900000.0
2008-07-18 03:48:00,103.25,103.26,103.24,103.26,40100000.0
2008-07-18 03:49:00,103.25,103.27,103.24,103.24,28800000.0
2008-07-18 03:50:00,103.24,103.245,103.23,103.24,108300000.0
2008-07-18 03:51:00,103.24,103.25,103.24,103.24,84300000.0
2008-07-18 03:52:00,103.24,103.27,103.23,103.25,196200000.0
2008-07-18 03:53:00,103.24,103.26,103.24,103.25,101500000.0
2008-07-18 03:54:00,103.26,103.27,103.25,103.27,56300000.0
2008-07-18 03:55:00,103.28,103.28,103.26,103.27,32800000.0
2008-07-18 03:56:00,103.27,103.28,103.27,103.28,37200000.0
2008-07-18 03:57:00,103.27,103.29,103.27,103.28,56900000.0
2008-07-18 03:58:00,103.27,103.27,103.25,103.26,141500000.0
2008-07-18 03:59:00,103.26,103.26,103.24,103.24,157300000.0
2008-07-18 04:00:00,103.24,103.25,103.24,103.25,213800000.0
2008-07-18 04:01:00,103.25,103.25,103.235,103.24,113600000.0
2008-07-18 04:02:00,103.24,103.25,103.24,103.25,24600000.0
2008-07-18 04:03:00,103.24,103.25,103.24,103.25,28800000.0
2008-07-18 04:04:00,103.24,103.25,103.24,103.24,27000000.0
2008-07-18 04:05:00,103.25,103.25,103.24,103.24,35900000.0
2008-07-18 04:06:00,103.24,103.26,103.24,103.25,74100000.0
2008-07-18 04:07:00,103.25,103.26,103.25,103.25,14300000.0
2008-07-18 04:08:00,103.25,103.27,103.24,103.26,66100000.0
2008-07-18 04:09:00,103.26,103.27,103.26,103.27,12400000.0
2008-07-18 04:10:00,103.27,103.29,103.27,103.28,69600000.0
2008-07-18 04:11:00,103.28,103.29,103.28,103.28,53800000.0
2008-07-18 04:12:00,103.29,103.29,103.28,103.29,67300000.0
2008-07-18 04:13:00,103.29,103.29,103.29,103.29,10600000.0
2008-07-18 04:14:00,103.28,103.29,103.28,103.29,60600000.0
2008-07-18 04:15:00,103.29,103.3,103.29,103.3,32700000.0
2008-07-18 04:16:00,103.295,103.31,103.295,103.3,25000000.0
2008-07-18 04:17:00,103.295,103.3,103.295,103.3,24000000.0
2008-07-18 04:18:00,103.29,103.3,103.29,103.3,29500000.0
2008-07-18 04:19:00,103.29,103.29,103.28,103.28,29200000.0
2008-07-18 04:20:00,103.28,103.3,103.28,103.29,76200000.0
2008-07-18 04:21:00,103.28,103.29,103.28,103.29,20800000.0
2008-07-18 04:22:00,103.29,103.3,103.28,103.28,51800000.0
2008-07-18 04:23:00,103.29,103.29,103.28,103.28,8800000.0
2008-07-18 04:24:00,103.28,103.29,103.27,103.28,27100000.0
2008-07-18 04:25:00,103.28,103.28,103.27,103.27,12600000.0
2008-07-18 04:26:00,103.27,103.27,103.25,103.27,68300000.0
2008-07-18 04:27:00,103.26,103.26,103.25,103.26,21200000.0
2008-07-18 04:28:00,103.26,103.27,103.24,103.27,162400000.0
2008-07-18 04:29:00,103.27,103.27,103.27,103.27,10400000.0
2008-07-18 04:30:00,103.27,103.27,103.27,103.27,14900000.0
2008-07-18 04:31:00,103.27,103.275,103.27,103.275,12700000.0
2008-07-18 04:32:00,103.27,103.275,103.265,103.275,15400000.0
2008-07-18 04:33:00,103.275,103.28,103.275,103.28,33000000.0
2008-07-18 04:34:00,103.28,103.28,103.27,103.28,40700000.0
2008-07-18 04:35:00,103.27,103.27,103.25,103.26,58700000.0
2008-07-18 04:36:00,103.27,103.27,103.23,103.24,189300000.0
2008-07-18 04:37:00,103.24,103.255,103.225,103.235,90800000.0
2008-07-18 04:38:00,103.235,103.245,103.225,103.235,112000000.0
2008-07-18 04:39:00,103.23,103.23,103.215,103.215,69800000.0
2008-07-18 04:40:00,103.21,103.215,103.21,103.215,50000000.0
2008-07-18 04:41:00,103.215,103.23,103.215,103.22,34300000.0
2008-07-18 04:42:00,103.22,103.22,103.195,103.195,64300000.0
2008-07-18 04:43:00,103.195,103.195,103.19,103.19,17900000.0
2008-07-18 04:44:00,103.19,103.215,103.19,103.205,54100000.0
2008-07-18 04:45:00,103.205,103.215,103.205,103.21,32500000.0
2008-07-18 04:46:00,103.205,103.215,103.195,103.21,32100000.0
2008-07-18 04:47:00,103.21,103.21,103.195,103.195,18200000.0
2008-07-18 04:48:00,103.195,103.205,103.185,103.195,72500000.0
2008-07-18 04:49:00,103.19,103.195,103.18,103.18,87600000.0
2008-07-18 04:50:00,103.185,103.21,103.185,103.205,29200000.0
2008-07-18 04:51:00,103.205,103.21,103.2,103.205,26700000.0
2008-07-18 04:52:00,103.21,103.215,103.205,103.215,15700000.0
2008-07-18 04:53:00,103.205,103.205,103.205,103.205,3600000.0
2008-07-18 04:54:00,103.2,103.21,103.195,103.2,49700000.0
2008-07-18 04:55:00,103.2,103.21,103.2,103.21,44400000.0
2008-07-18 04:56:00,103.21,103.215,103.2,103.205,135500000.0
2008-07-18 04:57:00,103.205,103.22,103.2,103.22,79500000.0
2008-07-18 04:58:00,103.22,103.22,103.215,103.215,26300000.0
2008-07-18 04:59:00,103.22,103.23,103.215,103.23,24600000.0
2008-07-18 05:00:00,103.23,103.23,103.195,103.215,84700000.0
2008-07-18 05:01:00,103.215,103.22,103.21,103.21,98600000.0
2008-07-18 05:02:00,103.21,103.21,103.21,103.21,44800000.0
2008-07-18 05:03:00,103.21,103.22,103.205,103.22,35000000.0
2008-07-18 05:04:00,103.22,103.235,103.205,103.235,137000000.0
2008-07-18 05:05:00,103.235,103.245,103.225,103.245,55700000.0
2008-07-18 05:06:00,103.25,103.265,103.245,103.265,90800000.0
2008-07-18 05:07:00,103.265,103.275,103.265,103.265,54200000.0
2008-07-18 05:08:00,103.265,103.265,103.265,103.265,4200000.0
2008-07-18 05:09:00,103.26,103.265,103.255,103.265,40600000.0
2008-07-18 05:10:00,103.26,103.265,103.255,103.255,28000000.0
2008-07-18 05:11:00,103.26,103.29,103.26,103.29,18800000.0
2008-07-18 05:12:00,103.29,103.29,103.28,103.28,25200000.0
2008-07-18 05:13:00,103.28,103.28,103.28,103.28,1000000.0
2008-07-18 05:14:00,103.27,103.28,103.27,103.28,53300000.0
2008-07-18 05:15:00,103.28,103.28,103.27,103.27,78300000.0
2008-07-18 05:16:00,103.275,103.29,103.275,103.28,73000000.0
2008-07-18 05:17:00,103.28,103.29,103.275,103.28,38800000.0
2008-07-18 05:18:00,103.28,103.28,103.28,103.28,3100000.0
2008-07-18 05:19:00,103.28,103.29,103.255,103.26,91400000.0
2008-07-18 05:20:00,103.26,103.28,103.255,103.265,149700000.0
2008-07-18 05:21:00,103.265,103.275,103.265,103.27,19200000.0
2008-07-18 05:22:00,103.27,103.275,103.27,103.27,31500000.0
2008-07-18 05:23:00,103.27,103.28,103.27,103.28,30900000.0
2008-07-18 05:24:00,103.275,103.285,103.27,103.285,34000000.0
2008-07-18 05:25:00,103.29,103.295,103.29,103.29,53900000.0
2008-07-18 05:26:00,103.29,103.3,103.29,103.29,40900000.0
2008-07-18 05:27:00,103.29,103.29,103.28,103.28,32000000.0
2008-07-18 05:28:00,103.28,103.3,103.28,103.29,17600000.0
2008-07-18 05:29:00,103.29,103.305,103.29,103.305,20200000.0
2008-07-18 05:30:00,103.315,103.315,103.3,103.3,60900000.0
2008-07-18 05:31:00,103.3,103.32,103.3,103.305,152000000.0
2008-07-18 05:32:00,103.3,103.32,103.3,103.31,152000000.0
2008-07-18 05:33:00,103.31,103.32,103.31,103.32,127000000.0
2008-07-18 05:34:00,103.32,103.33,103.315,103.325,93700000.0
2008-07-18 05:35:00,103.33,103.36,103.33,103.355,85400000.0
2008-07-18 05:36:00,103.355,103.355,103.33,103.335,82100000.0
2008-07-18 05:37:00,103.335,103.35,103.33,103.35,126700000.0
2008-07-18 05:38:00,103.35,103.36,103.34,103.35,93000000.0
2008-07-18 05:39:00,103.345,103.365,103.345,103.355,19200000.0
2008-07-18 05:40:00,103.355,103.36,103.345,103.345,73800000.0
2008-07-18 05:41:00,103.345,103.345,103.33,103.33,45500000.0
2008-07-18 05:42:00,103.33,103.33,103.32,103.32,36800000.0
2008-07-18 05:43:00,103.325,103.33,103.315,103.315,164100000.0
2008-07-18 05:44:00,103.325,103.325,103.325,103.325,9800000.0
2008-07-18 05:45:00,103.32,103.33,103.315,103.325,70600000.0
2008-07-18 05:46:00,103.325,103.345,103.32,103.345,73300000.0
2008-07-18 05:47:00,103.345,103.35,103.34,103.345,134800000.0
2008-07-18 05:48:00,103.35,103.35,103.34,103.34,116300000.0
2008-07-18 05:49:00,103.34,103.355,103.34,103.355,89500000.0
2008-07-18 05:50:00,103.345,103.345,103.33,103.34,40900000.0
2008-07-18 05:51:00,103.34,103.35,103.335,103.335,25500000.0
2008-07-18 05:52:00,103.335,103.335,103.325,103.335,77400000.0
2008-07-18 05:53:00,103.335,103.355,103.335,103.355,44900000.0
2008-07-18 05:54:00,103.36,103.36,103.32,103.325,91800000.0
2008-07-18 05:55:00,103.33,103.34,103.32,103.34,83700000.0
2008-07-18 05:56:00,103.335,103.37,103.325,103.35,173100000.0
2008-07-18 05:57:00,103.355,103.36,103.34,103.35,40800000.0
2008-07-18 05:58:00,103.35,103.35,103.34,103.345,66800000.0
2008-07-18 05:59:00,103.345,103.345,103.34,103.34,18900000.0
2008-07-18 06:00:00,103.345,103.35,103.345,103.35,13400000.0
2008-07-18 06:01:00,103.35,103.36,103.35,103.36,7000000.0
2008-07-18 06:02:00,103.36,103.36,103.36,103.36,3000000.0
2008-07-18 06:03:00,103.36,103.365,103.355,103.365,104700000.0
2008-07-18 06:04:00,103.365,103.365,103.325,103.345,68800000.0
2008-07-18 06:05:00,103.345,103.345,103.325,103.325,79700000.0
2008-07-18 06:06:00,103.325,103.34,103.325,103.335,102500000.0
2008-07-18 06:07:00,103.33,103.34,103.32,103.33,112400000.0
2008-07-18 06:08:00,103.33,103.335,103.32,103.33,113200000.0
2008-07-18 06:09:00,103.33,103.33,103.3,103.305,79700000.0
2008-07-18 06:10:00,103.305,103.31,103.285,103.295,104600000.0
2008-07-18 06:11:00,103.295,103.31,103.295,103.305,60100000.0
2008-07-18 06:12:00,103.305,103.305,103.295,103.3,41500000.0
2008-07-18 06:13:00,103.3,103.3,103.28,103.28,83500000.0
2008-07-18 06:14:00,103.28,103.28,103.265,103.275,58200000.0
2008-07-18 06:15:00,103.275,103.285,103.275,103.275,90200000.0
2008-07-18 06:16:00,103.275,103.285,103.27,103.285,126800000.0
2008-07-18 06:17:00,103.28,103.28,103.275,103.28,6000000.0
2008-07-18 06:18:00,103.28,103.285,103.28,103.285,6000000.0
2008-07-18 06:19:00,103.285,103.285,103.28,103.28,23000000.0
2008-07-18 06:20:00,103.28,103.28,103.28,103.28,9700000.0
2008-07-18 06:21:00,103.285,103.285,103.285,103.285,1000000.0
2008-07-18 06:22:00,103.285,103.285,103.28,103.28,11200000.0
2008-07-18 06:23:00,103.285,103.295,103.28,103.295,61500000.0
2008-07-18 06:24:00,103.295,103.305,103.295,103.305,52500000.0
2008-07-18 06:25:00,103.305,103.325,103.295,103.32,53600000.0
2008-07-18 06:26:00,103.325,103.325,103.315,103.32,65700000.0
2008-07-18 06:27:00,103.32,103.33,103.32,103.325,58200000.0
2008-07-18 06:28:00,103.325,103.325,103.315,103.315,32800000.0
2008-07-18 06:29:00,103.315,103.315,103.305,103.315,21400000.0
2008-07-18 06:30:00,103.315,103.315,103.295,103.295,98600000.0
2008-07-18 06:31:00,103.3,103.3,103.27,103.275,128200000.0
2008-07-18 06:32:00,103.275,103.285,103.225,103.245,217500000.0
2008-07-18 06:33:00,103.24,103.26,103.195,103.235,190100000.0
2008-07-18 06:34:00,103.235,103.28,103.22,103.27,175100000.0
2008-07-18 06:35:00,103.28,103.29,103.24,103.265,169300000.0
2008-07-18 06:36:00,103.265,103.28,103.22,103.25,91000000.0
2008-07-18 06:37:00,103.25,103.285,103.25,103.275,207000000.0
2008-07-18 06:38:00,103.27,103.295,103.27,103.29,86400000.0
2008-07-18 06:39:00,103.295,103.305,103.28,103.28,63600000.0
2008-07-18 06:40:00,103.28,103.295,103.275,103.295,170700000.0
2008-07-18 06:41:00,103.3,103.3,103.27,103.27,53300000.0
2008-07-18 06:42:00,103.265,103.275,103.24,103.24,88300000.0
2008-07-18 06:43:00,103.24,103.26,103.225,103.255,115500000.0
2008-07-18 06:44:00,103.25,103.28,103.23,103.26,84700000.0
2008-07-18 06:45:00,103.255,103.27,103.24,103.27,54200000.0
2008-07-18 06:46:00,103.27,103.285,103.26,103.275,112900000.0
2008-07-18 06:47:00,103.28,103.285,103.265,103.27,72700000.0
2008-07-18 06:48:00,103.275,103.275,103.265,103.27,52300000.0
2008-07-18 06:49:00,103.27,103.275,103.25,103.255,79700000.0
2008-07-18 06:50:00,103.245,103.25,103.235,103.24,90900000.0
2008-07-18 06:51:00,103.24,103.24,103.23,103.235,31500000.0
2008-07-18 06:52:00,103.23,103.245,103.23,103.245,143400000.0
2008-07-18 06:53:00,103.255,103.26,103.25,103.26,22200000.0
2008-07-18 06:54:00,103.265,103.265,103.26,103.26,7000000.0
2008-07-18 06:55:00,103.265,103.265,103.245,103.255,77600000.0
2008-07-18 06:56:00,103.25,103.25,103.24,103.24,65900000.0
2008-07-18 06:57:00,103.24,103.24,103.235,103.235,9800000.0
2008-07-18 06:58:00,103.235,103.235,103.195,103.2,139800000.0
2008-07-18 06:59:00,103.195,103.22,103.195,103.215,79900000.0
2008-07-18 07:00:00,103.21,103.22,103.18,103.18,203300000.0
2008-07-18 07:01:00,103.18,103.19,103.165,103.19,185300000.0
2008-07-18 07:02:00,103.19,103.19,103.145,103.15,94300000.0
2008-07-18 07:03:00,103.15,103.17,103.15,103.15,137200000.0
2008-07-18 07:04:00,103.15,103.16,103.135,103.15,147900000.0
2008-07-18 07:05:00,103.14,103.185,103.14,103.165,128000000.0
2008-07-18 07:06:00,103.165,103.18,103.155,103.18,87400000.0
2008-07-18 07:07:00,103.18,103.185,103.17,103.18,87700000.0
2008-07-18 07:08:00,103.18,103.18,103.18,103.18,16000000.0
2008-07-18 07:09:00,103.18,103.185,103.17,103.18,49300000.0
2008-07-18 07:10:00,103.18,103.18,103.15,103.155,127200000.0
2008-07-18 07:11:00,103.155,103.17,103.15,103.16,134900000.0
2008-07-18 07:12:00,103.165,103.17,103.155,103.16,127700000.0
2008-07-18 07:13:00,103.155,103.19,103.155,103.19,92100000.0
2008-07-18 07:14:00,103.19,103.21,103.18,103.19,82300000.0
2008-07-18 07:15:00,103.19,103.2,103.19,103.19,27100000.0
2008-07-18 07:16:00,103.19,103.2,103.16,103.18,116200000.0
2008-07-18 07:17:00,103.18,103.18,103.17,103.18,13200000.0
2008-07-18 07:18:00,103.17,103.18,103.17,103.17,58300000.0
2008-07-18 07:19:00,103.17,103.17,103.16,103.16,4100000.0
2008-07-18 07:20:00,103.17,103.19,103.17,103.19,25400000.0
2008-07-18 07:21:00,103.19,103.2,103.19,103.19,36600000.0
2008-07-18 07:22:00,103.2,103.2,103.185,103.19,114200000.0
2008-07-18 07:23:00,103.19,103.205,103.175,103.195,108200000.0
2008-07-18 07:24:00,103.19,103.21,103.18,103.21,99400000.0
2008-07-18 07:25:00,103.21,103.23,103.19,103.22,141300000.0
2008-07-18 07:26:00,103.22,103.24,103.22,103.225,94500000.0
2008-07-18 07:27:00,103.225,103.26,103.225,103.235,206100000.0
2008-07-18 07:28:00,103.23,103.28,103.23,103.26,97500000.0
2008-07-18 07:29:00,103.26,103.26,103.25,103.25,11000000.0
2008-07-18 07:30:00,103.25,103.26,103.235,103.25,84200000.0
2008-07-18 07:31:00,103.25,103.25,103.24,103.24,11600000.0
2008-07-18 07:32:00,103.24,103.25,103.24,103.25,10100000.0
2008-07-18 07:33:00,103.25,103.25,103.23,103.245,52200000.0
2008-07-18 07:34:00,103.245,103.25,103.205,103.205,62900000.0
2008-07-18 07:35:00,103.21,103.23,103.205,103.22,79000000.0
2008-07-18 07:36:00,103.22,103.24,103.21,103.22,63700000.0
2008-07-18 07:37:00,103.22,103.23,103.205,103.21,241900000.0
2008-07-18 07:38:00,103.21,103.215,103.18,103.185,229100000.0
2008-07-18 07:39:00,103.18,103.22,103.18,103.22,52300000.0
2008-07-18 07:40:00,103.22,103.23,103.21,103.23,46000000.0
2008-07-18 07:41:00,103.235,103.235,103.215,103.225,66300000.0
2008-07-18 07:42:00,103.225,103.23,103.215,103.22,120400000.0
2008-07-18 07:43:00,103.22,103.225,103.19,103.2,259800000.0
2008-07-18 07:44:00,103.205,103.21,103.17,103.17,154900000.0
2008-07-18 07:45:00,103.17,103.2,103.17,103.17,154000000.0
2008-07-18 07:46:00,103.175,103.19,103.14,103.18,380700000.0
2008-07-18 07:47:00,103.18,103.19,103.17,103.17,279300000.0
2008-07-18 07:48:00,103.17,103.18,103.12,103.13,189200000.0
2008-07-18 07:49:00,103.13,103.14,103.115,103.13,202700000.0
2008-07-18 07:50:00,103.13,103.15,103.105,103.12,181900000.0
2008-07-18 07:51:00,103.12,103.14,103.1,103.135,138000000.0
2008-07-18 07:52:00,103.135,103.15,103.125,103.135,77100000.0
2008-07-18 07:53:00,103.135,103.145,103.13,103.135,98800000.0
2008-07-18 07:54:00,103.135,103.15,103.135,103.145,70300000.0
2008-07-18 07:55:00,103.145,103.145,103.13,103.13,93900000.0
2008-07-18 07:56:00,103.13,103.13,103.1,103.115,130600000.0
2008-07-18 07:57:00,103.115,103.115,103.09,103.09,52100000.0
2008-07-18 07:58:00,103.09,103.105,103.085,103.095,111100000.0
2008-07-18 07:59:00,103.095,103.125,103.085,103.105,265400000.0
2008-07-18 08:00:00,103.11,103.125,103.095,103.105,89800000.0
2008-07-18 08:01:00,103.105,103.115,103.1,103.115,68700000.0
2008-07-18 08:02:00,103.115,103.115,103.08,103.085,112200000.0
2008-07-18 08:03:00,103.085,103.095,103.065,103.07,79200000.0
2008-07-18 08:04:00,103.07,103.09,103.055,103.09,124700000.0
2008-07-18 08:05:00,103.09,103.11,103.06,103.065,199700000.0
2008-07-18 08:06:00,103.065,103.08,103.005,103.02,190800000.0
2008-07-18 08:07:00,103.02,103.065,103.02,103.055,131300000.0
2008-07-18 08:08:00,103.06,103.07,103.05,103.06,265000000.0
2008-07-18 08:09:00,103.06,103.085,103.06,103.085,42800000.0
2008-07-18 08:10:00,103.085,103.1,103.08,103.09,186800000.0
2008-07-18 08:11:00,103.085,103.095,103.075,103.095,139500000.0
2008-07-18 08:12:00,103.095,103.11,103.085,103.1,53800000.0
2008-07-18 08:13:00,103.1,103.11,103.09,103.1,50700000.0
2008-07-18 08:14:00,103.1,103.11,103.09,103.09,63000000.0
2008-07-18 08:15:00,103.095,103.14,103.095,103.14,141200000.0
2008-07-18 08:16:00,103.14,103.18,103.14,103.16,124600000.0
2008-07-18 08:17:00,103.16,103.19,103.16,103.18,73500000.0
2008-07-18 08:18:00,103.18,103.19,103.125,103.13,232600000.0
2008-07-18 08:19:00,103.13,103.14,103.12,103.13,48500000.0
2008-07-18 08:20:00,103.13,103.14,103.12,103.12,158100000.0
2008-07-18 08:21:00,103.125,103.145,103.125,103.14,74500000.0
2008-07-18 08:22:00,103.14,103.17,103.14,103.17,70400000.0
2008-07-18 08:23:00,103.165,103.165,103.13,103.14,184700000.0
2008-07-18 08:24:00,103.14,103.155,103.14,103.155,42000000.0
2008-07-18 08:25:00,103.155,103.17,103.15,103.17,181300000.0
2008-07-18 08:26:00,103.17,103.19,103.17,103.19,187400000.0
2008-07-18 08:27:00,103.19,103.21,103.175,103.19,101500000.0
2008-07-18 08:28:00,103.19,103.19,103.17,103.19,118800000.0
2008-07-18 08:29:00,103.18,103.19,103.155,103.155,164700000.0
2008-07-18 08:30:00,103.155,103.155,103.135,103.15,81700000.0
2008-07-18 08:31:00,103.15,103.16,103.14,103.145,129100000.0
2008-07-18 08:32:00,103.15,103.175,103.15,103.175,155200000.0
2008-07-18 08:33:00,103.175,103.175,103.14,103.15,260400000.0
2008-07-18 08:34:00,103.15,103.17,103.145,103.17,473200000.0
2008-07-18 08:35:00,103.17,103.17,103.15,103.16,295800000.0
2008-07-18 08:36:00,103.16,103.17,103.14,103.15,259700000.0
2008-07-18 08:37:00,103.15,103.17,103.135,103.135,409200000.0
2008-07-18 08:38:00,103.13,103.17,103.125,103.17,356900000.0
2008-07-18 08:39:00,103.16,103.2,103.15,103.2,250800000.0
2008-07-18 08:40:00,103.2,103.2,103.15,103.15,211300000.0
2008-07-18 08:41:00,103.15,103.15,103.09,103.09,396300000.0
2008-07-18 08:42:00,103.09,103.1,103.07,103.08,381200000.0
2008-07-18 08:43:00,103.08,103.09,103.06,103.08,314400000.0
2008-07-18 08:44:00,103.08,103.08,103.05,103.05,82600000.0
2008-07-18 08:45:00,103.045,103.09,103.04,103.09,205300000.0
2008-07-18 08:46:00,103.1,103.12,103.1,103.12,123600000.0
2008-07-18 08:47:00,103.12,103.12,103.07,103.09,206000000.0
2008-07-18 08:48:00,103.08,103.09,103.08,103.08,167600000.0
2008-07-18 08:49:00,103.08,103.09,103.08,103.09,54500000.0
2008-07-18 08:50:00,103.09,103.1,103.07,103.07,139000000.0
2008-07-18 08:51:00,103.08,103.09,103.07,103.07,152200000.0
2008-07-18 08:52:00,103.07,103.09,103.07,103.08,105800000.0
2008-07-18 08:53:00,103.08,103.09,103.05,103.07,461900000.0
2008-07-18 08:54:00,103.07,103.11,103.07,103.08,419600000.0
2008-07-18 08:55:00,103.08,103.11,103.08,103.1,264200000.0
2008-07-18 08:56:00,103.1,103.12,103.1,103.1,294500000.0
2008-07-18 08:57:00,103.1,103.11,103.1,103.11,106900000.0
2008-07-18 08:58:00,103.11,103.23,103.11,103.2,658400000.0
2008-07-18 08:59:00,103.2,103.22,103.175,103.2,409600000.0
2008-07-18 09:00:00,103.2,103.21,103.15,103.17,443200000.0
2008-07-18 09:01:00,103.17,103.18,103.16,103.16,296300000.0
2008-07-18 09:02:00,103.16,103.2,103.16,103.19,282800000.0
2008-07-18 09:03:00,103.19,103.24,103.19,103.21,307700000.0
2008-07-18 09:04:00,103.21,103.24,103.21,103.22,163200000.0
2008-07-18 09:05:00,103.22,103.25,103.19,103.2,502100000.0
2008-07-18 09:06:00,103.19,103.2,103.13,103.14,601400000.0
2008-07-18 09:07:00,103.14,103.17,103.14,103.16,424300000.0
2008-07-18 09:08:00,103.16,103.17,103.14,103.17,365500000.0
2008-07-18 09:09:00,103.17,103.17,103.115,103.14,368900000.0
2008-07-18 09:10:00,103.13,103.16,103.12,103.14,506400000.0
2008-07-18 09:11:00,103.145,103.22,103.14,103.18,289600000.0
2008-07-18 09:12:00,103.18,103.18,103.15,103.15,240400000.0
2008-07-18 09:13:00,103.15,103.21,103.15,103.21,300400000.0
2008-07-18 09:14:00,103.21,103.22,103.2,103.2,334700000.0
2008-07-18 09:15:00,103.2,103.21,103.18,103.19,455500000.0
2008-07-18 09:16:00,103.19,103.19,103.15,103.16,176200000.0
2008-07-18 09:17:00,103.17,103.2,103.15,103.2,403300000.0
2008-07-18 09:18:00,103.2,103.2,103.16,103.17,218200000.0
2008-07-18 09:19:00,103.16,103.17,103.14,103.15,374000000.0
2008-07-18 09:20:00,103.15,103.17,103.15,103.16,79000000.0
2008-07-18 09:21:00,103.16,103.18,103.15,103.17,124900000.0
2008-07-18 09:22:00,103.17,103.19,103.17,103.19,83900000.0
2008-07-18 09:23:00,103.19,103.19,103.16,103.175,97400000.0
2008-07-18 09:24:00,103.185,103.19,103.175,103.185,143600000.0
2008-07-18 09:25:00,103.185,103.245,103.18,103.235,143300000.0
2008-07-18 09:26:00,103.24,103.27,103.24,103.255,101900000.0
2008-07-18 09:27:00,103.26,103.285,103.25,103.26,146200000.0
2008-07-18 09:28:00,103.25,103.295,103.25,103.285,117200000.0
2008-07-18 09:29:00,103.285,103.315,103.275,103.305,296600000.0
2008-07-18 09:30:00,103.305,103.315,103.29,103.29,61400000.0
2008-07-18 09:31:00,103.285,103.305,103.285,103.285,90300000.0
2008-07-18 09:32:00,103.28,103.31,103.28,103.29,214500000.0
2008-07-18 09:33:00,103.295,103.3,103.28,103.295,108000000.0
2008-07-18 09:34:00,103.295,103.3,103.28,103.29,186800000.0
2008-07-18 09:35:00,103.29,103.29,103.27,103.29,288600000.0
2008-07-18 09:36:00,103.29,103.3,103.28,103.28,209000000.0
2008-07-18 09:37:00,103.28,103.28,103.26,103.26,169900000.0
2008-07-18 09:38:00,103.26,103.27,103.26,103.26,255300000.0
2008-07-18 09:39:00,103.26,103.27,103.26,103.26,94300000.0
2008-07-18 09:40:00,103.26,103.28,103.25,103.25,443200000.0
2008-07-18 09:41:00,103.25,103.27,103.23,103.25,330000000.0
2008-07-18 09:42:00,103.25,103.26,103.23,103.24,383000000.0
2008-07-18 09:43:00,103.24,103.25,103.23,103.23,152600000.0
2008-07-18 09:44:00,103.23,103.24,103.23,103.23,189100000.0
2008-07-18 09:45:00,103.24,103.26,103.23,103.24,583200015.0
2008-07-18 09:46:00,103.25,103.26,103.24,103.26,630900004.0
2008-07-18 09:47:00,103.26,103.27,103.25,103.27,224100000.0
2008-07-18 09:48:00,103.26,103.28,103.24,103.26,496400002.0
2008-07-18 09:49:00,103.27,103.275,103.26,103.275,318200000.0
2008-07-18 09:50:00,103.27,103.29,103.27,103.28,308800000.0
2008-07-18 09:51:00,103.28,103.3,103.28,103.29,214200000.0
2008-07-18 09:52:00,103.29,103.3,103.29,103.29,275700000.0
2008-07-18 09:53:00,103.29,103.29,103.28,103.29,174500000.0
2008-07-18 09:54:00,103.29,103.3,103.29,103.3,32800000.0
2008-07-18 09:55:00,103.3,103.3,103.27,103.28,257400000.0
2008-07-18 09:56:00,103.28,103.28,103.26,103.26,236400000.0
2008-07-18 09:57:00,103.26,103.28,103.23,103.27,1172000023.0
2008-07-18 09:58:00,103.27,103.27,103.24,103.26,353800002.0
2008-07-18 09:59:00,103.26,103.27,103.25,103.26,216400000.0
2008-07-18 10:00:00,103.25,103.26,103.235,103.25,751500006.0
2008-07-18 10:01:00,103.25,103.26,103.25,103.26,211500000.0
2008-07-18 10:02:00,103.26,103.28,103.255,103.28,214600000.0
2008-07-18 10:03:00,103.28,103.29,103.28,103.28,314700000.0
2008-07-18 10:04:00,103.28,103.31,103.28,103.3,148900000.0
2008-07-18 10:05:00,103.3,103.36,103.3,103.34,281000000.0
2008-07-18 10:06:00,103.335,103.35,103.325,103.35,268800000.0
2008-07-18 10:07:00,103.34,103.38,103.335,103.37,237600000.0
2008-07-18 10:08:00,103.37,103.39,103.37,103.37,383100000.0
2008-07-18 10:09:00,103.36,103.4,103.36,103.39,267800000.0
2008-07-18 10:10:00,103.39,103.4,103.38,103.4,166900000.0
2008-07-18 10:11:00,103.4,103.41,103.38,103.38,286700000.0
2008-07-18 10:12:00,103.39,103.4,103.385,103.4,175800000.0
2008-07-18 10:13:00,103.4,103.4,103.38,103.39,187700000.0
2008-07-18 10:14:00,103.38,103.39,103.33,103.33,332500000.0
2008-07-18 10:15:00,103.33,103.36,103.33,103.36,424500000.0
2008-07-18 10:16:00,103.35,103.36,103.34,103.34,117000000.0
2008-07-18 10:17:00,103.34,103.37,103.34,103.36,317400000.0
2008-07-18 10:18:00,103.35,103.38,103.345,103.38,196600000.0
2008-07-18 10:19:00,103.38,103.39,103.31,103.32,227400000.0
2008-07-18 10:20:00,103.32,103.32,103.275,103.28,239100000.0
2008-07-18 10:21:00,103.285,103.29,103.27,103.27,203800000.0
2008-07-18 10:22:00,103.27,103.27,103.25,103.26,136000000.0
2008-07-18 10:23:00,103.26,103.27,103.24,103.26,321700000.0
2008-07-18 10:24:00,103.26,103.28,103.26,103.28,42900000.0
2008-07-18 10:25:00,103.28,103.29,103.28,103.29,125800000.0
2008-07-18 10:26:00,103.29,103.31,103.28,103.3,325500000.0
2008-07-18 10:27:00,103.3,103.33,103.3,103.32,245900000.0
2008-07-18 10:28:00,103.315,103.32,103.29,103.31,360700000.0
2008-07-18 10:29:00,103.31,103.33,103.31,103.32,221000000.0
2008-07-18 10:30:00,103.32,103.33,103.29,103.31,425100000.0
2008-07-18 10:31:00,103.31,103.35,103.31,103.32,435500000.0
2008-07-18 10:32:00,103.32,103.36,103.31,103.33,448900000.0
2008-07-18 10:33:00,103.33,103.36,103.31,103.33,425300000.0
2008-07-18 10:34:00,103.32,103.35,103.315,103.35,517200000.0
2008-07-18 10:35:00,103.35,103.37,103.325,103.35,456100000.0
2008-07-18 10:36:00,103.34,103.36,103.33,103.33,310000000.0
2008-07-18 10:37:00,103.335,103.415,103.33,103.37,384300000.0
2008-07-18 10:38:00,103.365,103.365,103.34,103.34,96200000.0
2008-07-18 10:39:00,103.34,103.38,103.34,103.36,254300000.0
2008-07-18 10:40:00,103.36,103.44,103.35,103.44,527400000.0
2008-07-18 10:41:00,103.44,103.46,103.43,103.45,251500000.0
2008-07-18 10:42:00,103.45,103.45,103.435,103.45,213400000.0
2008-07-18 10:43:00,103.45,103.47,103.44,103.45,349300000.0
2008-07-18 10:44:00,103.45,103.45,103.44,103.44,134300000.0
2008-07-18 10:45:00,103.44,103.44,103.42,103.43,120000000.0
2008-07-18 10:46:00,103.43,103.47,103.43,103.45,323600000.0
2008-07-18 10:47:00,103.44,103.47,103.44,103.46,252500000.0
2008-07-18 10:48:00,103.46,103.46,103.42,103.44,272100000.0
2008-07-18 10:49:00,103.44,103.45,103.43,103.44,121000000.0
2008-07-18 10:50:00,103.45,103.46,103.435,103.435,293800000.0
2008-07-18 10:51:00,103.44,103.46,103.435,103.44,396700000.0
2008-07-18 10:52:00,103.45,103.45,103.43,103.43,260700000.0
2008-07-18 10:53:00,103.44,103.44,103.42,103.43,111500000.0
2008-07-18 10:54:00,103.425,103.45,103.42,103.42,316700000.0
2008-07-18 10:55:00,103.42,103.44,103.41,103.42,283500000.0
2008-07-18 10:56:00,103.42,103.43,103.405,103.42,220800000.0
2008-07-18 10:57:00,103.42,103.43,103.4,103.43,282500000.0
2008-07-18 10:58:00,103.43,103.44,103.42,103.43,104100000.0
2008-07-18 10:59:00,103.43,103.44,103.42,103.42,109200000.0
2008-07-18 11:00:00,103.42,103.45,103.4,103.4,411300000.0
2008-07-18 11:01:00,103.395,103.41,103.39,103.39,201300000.0
2008-07-18 11:02:00,103.38,103.4,103.38,103.39,241600000.0
2008-07-18 11:03:00,103.39,103.39,103.345,103.36,219300000.0
2008-07-18 11:04:00,103.36,103.39,103.35,103.38,406800000.0
2008-07-18 11:05:00,103.38,103.4,103.37,103.37,297500000.0
2008-07-18 11:06:00,103.37,103.4,103.37,103.39,297000000.0
2008-07-18 11:07:00,103.39,103.4,103.37,103.39,333900000.0
2008-07-18 11:08:00,103.39,103.42,103.38,103.4,311500000.0
2008-07-18 11:09:00,103.4,103.41,103.38,103.395,254000000.0
2008-07-18 11:10:00,103.4,103.41,103.375,103.4,266300000.0
2008-07-18 11:11:00,103.4,103.41,103.38,103.385,163500000.0
2008-07-18 11:12:00,103.385,103.43,103.38,103.43,242700000.0
2008-07-18 11:13:00,103.43,103.44,103.39,103.41,217700000.0
2008-07-18 11:14:00,103.4,103.4,103.32,103.34,440300000.0
2008-07-18 11:15:00,103.34,103.39,103.34,103.38,282100000.0
2008-07-18 11:16:00,103.39,103.41,103.37,103.405,310700000.0
2008-07-18 11:17:00,103.4,103.43,103.4,103.43,179900000.0
2008-07-18 11:18:00,103.43,103.44,103.41,103.435,429000000.0
2008-07-18 11:19:00,103.435,103.435,103.42,103.42,414000000.0
2008-07-18 11:20:00,103.42,103.44,103.41,103.44,242100000.0
2008-07-18 11:21:00,103.44,103.44,103.43,103.43,103500000.0
2008-07-18 11:22:00,103.43,103.44,103.4,103.41,409700000.0
2008-07-18 11:23:00,103.41,103.45,103.39,103.43,345100000.0
2008-07-18 11:24:00,103.44,103.44,103.41,103.41,273000000.0
2008-07-18 11:25:00,103.41,103.42,103.37,103.37,198200000.0
2008-07-18 11:26:00,103.39,103.42,103.38,103.41,319800000.0
2008-07-18 11:27:00,103.415,103.44,103.41,103.42,327800000.0
2008-07-18 11:28:00,103.43,103.455,103.43,103.45,207500000.0
2008-07-18 11:29:00,103.45,103.455,103.43,103.43,286400000.0
2008-07-18 11:30:00,103.43,103.43,103.4,103.41,275100000.0
2008-07-18 11:31:00,103.41,103.41,103.37,103.375,247500000.0
2008-07-18 11:32:00,103.37,103.42,103.37,103.41,297000000.0
2008-07-18 11:33:00,103.41,103.415,103.39,103.405,278400000.0
2008-07-18 11:34:00,103.405,103.405,103.375,103.38,269200000.0
2008-07-18 11:35:00,103.385,103.41,103.38,103.405,181100000.0
2008-07-18 11:36:00,103.405,103.41,103.38,103.385,230700000.0
2008-07-18 11:37:00,103.39,103.42,103.39,103.415,270600000.0
2008-07-18 11:38:00,103.415,103.43,103.4,103.4,197700000.0
2008-07-18 11:39:00,103.405,103.41,103.405,103.41,51800000.0
2008-07-18 11:40:00,103.41,103.415,103.405,103.405,99300000.0
2008-07-18 11:41:00,103.405,103.425,103.405,103.42,66200000.0
2008-07-18 11:42:00,103.42,103.43,103.405,103.425,106900000.0
2008-07-18 11:43:00,103.425,103.43,103.41,103.41,122400000.0
2008-07-18 11:44:00,103.4,103.41,103.4,103.41,125300000.0
2008-07-18 11:45:00,103.405,103.41,103.4,103.41,155900000.0
2008-07-18 11:46:00,103.415,103.43,103.405,103.41,81300000.0
2008-07-18 11:47:00,103.41,103.43,103.41,103.43,108300000.0
2008-07-18 11:48:00,103.42,103.44,103.42,103.43,59000000.0
2008-07-18 11:49:00,103.435,103.44,103.425,103.43,189400000.0
2008-07-18 11:50:00,103.425,103.43,103.4,103.41,112300000.0
2008-07-18 11:51:00,103.4,103.41,103.39,103.41,255600000.0
2008-07-18 11:52:00,103.41,103.435,103.41,103.42,167000000.0
2008-07-18 11:53:00,103.42,103.43,103.4,103.4,290100000.0
2008-07-18 11:54:00,103.4,103.42,103.39,103.42,302300000.0
2008-07-18 11:55:00,103.41,103.41,103.39,103.4,257300000.0
2008-07-18 11:56:00,103.4,103.4,103.37,103.38,192000000.0
2008-07-18 11:57:00,103.38,103.39,103.38,103.38,95600000.0
2008-07-18 11:58:00,103.38,103.39,103.37,103.39,81100000.0
2008-07-18 11:59:00,103.38,103.4,103.37,103.38,230200000.0
2008-07-18 12:00:00,103.38,103.43,103.38,103.42,396500000.0
2008-07-18 12:01:00,103.42,103.45,103.42,103.44,238300000.0
2008-07-18 12:02:00,103.445,103.445,103.415,103.42,318000000.0
2008-07-18 12:03:00,103.42,103.43,103.41,103.41,236600000.0
2008-07-18 12:04:00,103.41,103.43,103.4,103.43,268500000.0
2008-07-18 12:05:00,103.43,103.45,103.43,103.44,141300000.0
2008-07-18 12:06:00,103.435,103.44,103.41,103.41,110900000.0
2008-07-18 12:07:00,103.4,103.4,103.385,103.385,100900000.0
2008-07-18 12:08:00,103.385,103.41,103.385,103.41,165900000.0
2008-07-18 12:09:00,103.41,103.41,103.39,103.39,109600000.0
2008-07-18 12:10:00,103.39,103.42,103.39,103.41,305700000.0
2008-07-18 12:11:00,103.41,103.41,103.4,103.41,180000000.0
2008-07-18 12:12:00,103.41,103.42,103.4,103.42,69900000.0
2008-07-18 12:13:00,103.41,103.42,103.41,103.41,52600000.0
2008-07-18 12:14:00,103.42,103.42,103.41,103.42,77100000.0
2008-07-18 12:15:00,103.42,103.44,103.42,103.44,113700000.0
2008-07-18 12:16:00,103.44,103.49,103.44,103.475,349600000.0
2008-07-18 12:17:00,103.475,103.5,103.465,103.48,350400000.0
2008-07-18 12:18:00,103.48,103.51,103.48,103.49,278900000.0
2008-07-18 12:19:00,103.49,103.5,103.48,103.48,192400000.0
2008-07-18 12:20:00,103.48,103.51,103.48,103.5,65300000.0
2008-07-18 12:21:00,103.5,103.53,103.5,103.53,171000000.0
2008-07-18 12:22:00,103.52,103.55,103.52,103.52,215900000.0
2008-07-18 12:23:00,103.52,103.56,103.52,103.55,348700000.0
2008-07-18 12:24:00,103.55,103.56,103.52,103.53,288800000.0
2008-07-18 12:25:00,103.52,103.54,103.5,103.52,327100000.0
2008-07-18 12:26:00,103.52,103.52,103.47,103.47,404600000.0
2008-07-18 12:27:00,103.47,103.48,103.44,103.45,101400000.0
2008-07-18 12:28:00,103.45,103.495,103.43,103.47,144500000.0
2008-07-18 12:29:00,103.47,103.48,103.445,103.48,100000000.0
2008-07-18 12:30:00,103.47,103.67,103.47,103.66,259400000.0
2008-07-18 12:31:00,103.66,103.71,103.66,103.69,205200000.0
2008-07-18 12:32:00,103.695,103.71,103.67,103.685,248500000.0
2008-07-18 12:33:00,103.685,103.74,103.67,103.73,269000000.0
2008-07-18 12:34:00,103.73,103.785,103.73,103.76,567400001.0
2008-07-18 12:35:00,103.765,103.77,103.73,103.75,428900000.0
2008-07-18 12:36:00,103.74,103.75,103.695,103.745,425900000.0
2008-07-18 12:37:00,103.745,103.75,103.68,103.695,370500000.0
2008-07-18 12:38:00,103.7,103.72,103.69,103.69,335800000.0
2008-07-18 12:39:00,103.69,103.72,103.68,103.68,374400000.0
2008-07-18 12:40:00,103.68,103.68,103.64,103.65,318900000.0
2008-07-18 12:41:00,103.65,103.68,103.65,103.67,409400000.0
2008-07-18 12:42:00,103.67,103.68,103.625,103.67,466600000.0
2008-07-18 12:43:00,103.67,103.73,103.655,103.73,411500000.0
2008-07-18 12:44:00,103.74,103.74,103.68,103.68,590700000.0
2008-07-18 12:45:00,103.69,103.73,103.69,103.72,393800000.0
2008-07-18 12:46:00,103.71,103.72,103.68,103.7,384600000.0
2008-07-18 12:47:00,103.71,103.72,103.68,103.69,273200000.0
2008-07-18 12:48:00,103.685,103.7,103.67,103.675,455400000.0
2008-07-18 12:49:00,103.68,103.71,103.645,103.65,394700000.0
2008-07-18 12:50:00,103.65,103.71,103.64,103.68,641000000.0
2008-07-18 12:51:00,103.68,103.71,103.68,103.71,249500000.0
2008-07-18 12:52:00,103.7,103.71,103.69,103.69,220600000.0
2008-07-18 12:53:00,103.69,103.73,103.67,103.73,531800000.0
2008-07-18 12:54:00,103.73,103.74,103.68,103.68,191300000.0
2008-07-18 12:55:00,103.68,103.68,103.64,103.67,471100000.0
2008-07-18 12:56:00,103.67,103.69,103.67,103.69,191800000.0
2008-07-18 12:57:00,103.69,103.72,103.69,103.72,370700000.0
2008-07-18 12:58:00,103.72,103.76,103.71,103.71,406200000.0
2008-07-18 12:59:00,103.72,103.72,103.65,103.7,403900000.0
2008-07-18 13:00:00,103.7,103.7,103.67,103.67,248900000.0
2008-07-18 13:01:00,103.67,103.72,103.67,103.68,378300000.0
2008-07-18 13:02:00,103.69,103.695,103.66,103.66,317300000.0
2008-07-18 13:03:00,103.66,103.68,103.625,103.63,379100000.0
2008-07-18 13:04:00,103.63,103.68,103.625,103.65,466000000.0
2008-07-18 13:05:00,103.65,103.67,103.64,103.67,218000000.0
2008-07-18 13:06:00,103.67,103.67,103.635,103.635,90500000.0
2008-07-18 13:07:00,103.635,103.64,103.6,103.61,146000000.0
2008-07-18 13:08:00,103.6,103.64,103.56,103.61,230400000.0
2008-07-18 13:09:00,103.605,103.62,103.6,103.62,182800000.0
2008-07-18 13:10:00,103.62,103.64,103.61,103.63,138800000.0
2008-07-18 13:11:00,103.63,103.67,103.62,103.645,134700000.0
2008-07-18 13:12:00,103.645,103.67,103.635,103.66,108800000.0
2008-07-18 13:13:00,103.66,103.67,103.625,103.65,150200000.0
2008-07-18 13:14:00,103.65,103.66,103.6,103.61,363700000.0
2008-07-18 13:15:00,103.61,103.61,103.59,103.605,308300000.0
2008-07-18 13:16:00,103.61,103.61,103.59,103.59,40400000.0
2008-07-18 13:17:00,103.59,103.61,103.55,103.59,420800000.0
2008-07-18 13:18:00,103.59,103.63,103.59,103.63,330500000.0
2008-07-18 13:19:00,103.63,103.64,103.62,103.63,278600000.0
2008-07-18 13:20:00,103.625,103.63,103.62,103.63,154100000.0
2008-07-18 13:21:00,103.63,103.63,103.61,103.63,269800000.0
2008-07-18 13:22:00,103.62,103.62,103.595,103.61,118600000.0
2008-07-18 13:23:00,103.61,103.62,103.59,103.59,278900000.0
2008-07-18 13:24:00,103.59,103.62,103.59,103.62,276900000.0
2008-07-18 13:25:00,103.62,103.64,103.61,103.64,324100000.0
2008-07-18 13:26:00,103.64,103.69,103.64,103.67,375000000.0
2008-07-18 13:27:00,103.67,103.71,103.66,103.68,530500000.0
2008-07-18 13:28:00,103.68,103.68,103.65,103.65,228000000.0
2008-07-18 13:29:00,103.65,103.71,103.65,103.68,323000000.0
2008-07-18 13:30:00,103.68,103.7,103.665,103.69,337300000.0
2008-07-18 13:31:00,103.69,103.74,103.69,103.71,377900000.0
2008-07-18 13:32:00,103.7,103.72,103.7,103.7,365000000.0
2008-07-18 13:33:00,103.7,103.72,103.7,103.72,221600000.0
2008-07-18 13:34:00,103.71,103.73,103.705,103.71,308200000.0
2008-07-18 13:35:00,103.71,103.72,103.71,103.71,242100000.0
2008-07-18 13:36:00,103.71,103.74,103.69,103.7,275800000.0
2008-07-18 13:37:00,103.69,103.69,103.655,103.66,430400000.0
2008-07-18 13:38:00,103.66,103.68,103.62,103.64,410700000.0
2008-07-18 13:39:00,103.64,103.67,103.625,103.66,414900000.0
2008-07-18 13:40:00,103.66,103.67,103.63,103.64,328800000.0
2008-07-18 13:41:00,103.64,103.67,103.635,103.64,317900000.0
2008-07-18 13:42:00,103.64,103.67,103.63,103.63,437300000.0
2008-07-18 13:43:00,103.63,103.65,103.63,103.63,389800000.0
2008-07-18 13:44:00,103.63,103.66,103.63,103.64,430100000.0
2008-07-18 13:45:00,103.64,103.66,103.62,103.66,340200000.0
2008-07-18 13:46:00,103.66,103.7,103.62,103.69,432400000.0
2008-07-18 13:47:00,103.69,103.69,103.665,103.67,197100000.0
2008-07-18 13:48:00,103.67,103.7,103.65,103.67,530000000.0
2008-07-18 13:49:00,103.67,103.7,103.66,103.68,483500000.0
2008-07-18 13:50:00,103.69,103.73,103.69,103.73,363900000.0
2008-07-18 13:51:00,103.73,103.74,103.7,103.7,262500000.0
2008-07-18 13:52:00,103.7,103.72,103.69,103.69,265800000.0
2008-07-18 13:53:00,103.69,103.73,103.69,103.72,289100000.0
2008-07-18 13:54:00,103.72,103.75,103.71,103.74,299900000.0
2008-07-18 13:55:00,103.74,103.74,103.72,103.73,126500000.0
2008-07-18 13:56:00,103.73,103.755,103.705,103.745,184100000.0
2008-07-18 13:57:00,103.745,103.745,103.69,103.69,171500000.0
2008-07-18 13:58:00,103.69,103.7,103.69,103.69,328500000.0
2008-07-18 13:59:00,103.69,103.74,103.69,103.74,249200000.0
2008-07-18 14:00:00,103.73,103.74,103.72,103.73,234900000.0
2008-07-18 14:01:00,103.73,103.75,103.725,103.73,316700000.0
2008-07-18 14:02:00,103.725,103.75,103.725,103.74,348500000.0
2008-07-18 14:03:00,103.74,103.77,103.72,103.75,417700000.0
2008-07-18 14:04:00,103.75,103.76,103.71,103.71,311400000.0
2008-07-18 14:05:00,103.71,103.73,103.71,103.73,468100000.0
2008-07-18 14:06:00,103.73,103.77,103.73,103.76,219100000.0
2008-07-18 14:07:00,103.76,103.76,103.735,103.75,186200000.0
2008-07-18 14:08:00,103.75,103.78,103.74,103.76,327300000.0
2008-07-18 14:09:00,103.76,103.78,103.75,103.77,264800000.0
2008-07-18 14:10:00,103.77,103.79,103.745,103.745,380600000.0
2008-07-18 14:11:00,103.75,103.77,103.72,103.76,208300000.0
2008-07-18 14:12:00,103.75,103.77,103.75,103.77,272600000.0
2008-07-18 14:13:00,103.77,103.77,103.76,103.77,198700000.0
2008-07-18 14:14:00,103.77,103.78,103.76,103.77,146800000.0
2008-07-18 14:15:00,103.77,103.78,103.7,103.71,540400000.0
2008-07-18 14:16:00,103.71,103.77,103.71,103.75,306500000.0
2008-07-18 14:17:00,103.755,103.77,103.74,103.74,413300000.0
2008-07-18 14:18:00,103.74,103.75,103.72,103.72,190500000.0
2008-07-18 14:19:00,103.72,103.72,103.7,103.71,312700000.0
2008-07-18 14:20:00,103.72,103.75,103.72,103.75,268900000.0
2008-07-18 14:21:00,103.75,103.785,103.75,103.775,356000000.0
2008-07-18 14:22:00,103.775,103.81,103.755,103.78,515500000.0
2008-07-18 14:23:00,103.78,103.79,103.76,103.76,283800000.0
2008-07-18 14:24:00,103.77,103.78,103.71,103.73,297400000.0
2008-07-18 14:25:00,103.73,103.74,103.7,103.7,193100000.0
2008-07-18 14:26:00,103.7,103.72,103.7,103.71,250700000.0
2008-07-18 14:27:00,103.72,103.745,103.69,103.72,405700000.0
2008-07-18 14:28:00,103.725,103.74,103.71,103.73,143100000.0
2008-07-18 14:29:00,103.73,103.74,103.7,103.73,359700000.0
2008-07-18 14:30:00,103.73,103.74,103.72,103.74,179100000.0
2008-07-18 14:31:00,103.74,103.78,103.74,103.76,156700000.0
2008-07-18 14:32:00,103.76,103.8,103.75,103.77,312100000.0
2008-07-18 14:33:00,103.77,103.79,103.76,103.765,425200000.0
2008-07-18 14:34:00,103.765,103.78,103.76,103.76,162100000.0
2008-07-18 14:35:00,103.76,103.78,103.74,103.76,336400000.0
2008-07-18 14:36:00,103.76,103.775,103.745,103.775,111600000.0
2008-07-18 14:37:00,103.775,103.795,103.74,103.745,104400000.0
2008-07-18 14:38:00,103.74,103.79,103.74,103.79,110400000.0
2008-07-18 14:39:00,103.79,103.8,103.77,103.775,270900000.0
2008-07-18 14:40:00,103.78,103.78,103.75,103.75,416500000.0
2008-07-18 14:41:00,103.75,103.8,103.745,103.79,423300000.0
2008-07-18 14:42:00,103.79,103.835,103.755,103.835,412700000.0
2008-07-18 14:43:00,103.835,103.84,103.795,103.8,360000000.0
2008-07-18 14:44:00,103.8,103.86,103.79,103.81,258000001.0
2008-07-18 14:45:00,103.81,103.83,103.785,103.785,464400000.0
2008-07-18 14:46:00,103.78,103.785,103.75,103.77,371100000.0
2008-07-18 14:47:00,103.765,103.79,103.76,103.77,166300000.0
2008-07-18 14:48:00,103.765,103.78,103.71,103.72,225200000.0
2008-07-18 14:49:00,103.71,103.72,103.625,103.625,379800000.0
2008-07-18 14:50:00,103.63,103.7,103.625,103.7,448300000.0
2008-07-18 14:51:00,103.71,103.785,103.7,103.78,292600000.0
2008-07-18 14:52:00,103.77,103.78,103.76,103.77,333400000.0
2008-07-18 14:53:00,103.77,103.79,103.735,103.75,364900000.0
2008-07-18 14:54:00,103.75,103.78,103.72,103.76,398400000.0
2008-07-18 14:55:00,103.76,103.81,103.76,103.79,259600000.0
2008-07-18 14:56:00,103.79,103.81,103.78,103.81,279400000.0
2008-07-18 14:57:00,103.81,103.84,103.81,103.84,255500000.0
2008-07-18 14:58:00,103.84,103.84,103.78,103.79,219600000.0
2008-07-18 14:59:00,103.8,103.84,103.79,103.825,187100000.0
2008-07-18 15:00:00,103.825,103.84,103.78,103.8,259900000.0
2008-07-18 15:01:00,103.8,103.83,103.79,103.82,340300000.0
2008-07-18 15:02:00,103.83,103.85,103.82,103.85,309000000.0
2008-07-18 15:03:00,103.85,103.85,103.83,103.84,274500000.0
2008-07-18 15:04:00,103.845,103.85,103.82,103.83,165800000.0
2008-07-18 15:05:00,103.82,103.84,103.81,103.81,336500000.0
2008-07-18 15:06:00,103.81,103.81,103.775,103.775,153200000.0
2008-07-18 15:07:00,103.77,103.775,103.76,103.76,244500000.0
2008-07-18 15:08:00,103.77,103.77,103.74,103.74,258200000.0
2008-07-18 15:09:00,103.74,103.75,103.73,103.74,246500000.0
2008-07-18 15:10:00,103.74,103.77,103.73,103.76,373900000.0
2008-07-18 15:11:00,103.76,103.8,103.76,103.795,177100000.0
2008-07-18 15:12:00,103.8,103.8,103.77,103.77,304700000.0
2008-07-18 15:13:00,103.77,103.795,103.77,103.78,283900000.0
2008-07-18 15:14:00,103.78,103.78,103.73,103.73,484300000.0
2008-07-18 15:15:00,103.73,103.76,103.715,103.75,120000000.0
2008-07-18 15:16:00,103.755,103.755,103.71,103.71,92200000.0
2008-07-18 15:17:00,103.72,103.74,103.71,103.72,44500000.0
2008-07-18 15:18:00,103.725,103.74,103.72,103.72,62300000.0
2008-07-18 15:19:00,103.72,103.76,103.72,103.74,58600000.0
2008-07-18 15:20:00,103.74,103.76,103.73,103.76,159000000.0
2008-07-18 15:21:00,103.76,103.77,103.75,103.76,176300000.0
2008-07-18 15:22:00,103.77,103.77,103.7,103.7,312200000.0
2008-07-18 15:23:00,103.7,103.73,103.685,103.72,282900000.0
2008-07-18 15:24:00,103.72,103.73,103.705,103.72,277300000.0
2008-07-18 15:25:00,103.71,103.725,103.705,103.71,204500000.0
2008-07-18 15:26:00,103.71,103.76,103.7,103.75,389500000.0
2008-07-18 15:27:00,103.75,103.82,103.75,103.785,377300000.0
2008-07-18 15:28:00,103.785,103.81,103.77,103.81,365800000.0
2008-07-18 15:29:00,103.81,103.81,103.77,103.8,340000000.0
2008-07-18 15:30:00,103.8,103.81,103.765,103.78,401600000.0
2008-07-18 15:31:00,103.78,103.79,103.705,103.71,400000000.0
2008-07-18 15:32:00,103.7,103.71,103.66,103.67,468000000.0
2008-07-18 15:33:00,103.67,103.7,103.645,103.645,424400000.0
2008-07-18 15:34:00,103.645,103.675,103.625,103.675,399300000.0
2008-07-18 15:35:00,103.675,103.7,103.66,103.68,337500000.0
2008-07-18 15:36:00,103.68,103.69,103.65,103.65,253300000.0
2008-07-18 15:37:00,103.655,103.68,103.63,103.675,423300000.0
2008-07-18 15:38:00,103.675,103.675,103.64,103.66,209200000.0
2008-07-18 15:39:00,103.65,103.67,103.64,103.645,379300000.0
2008-07-18 15:40:00,103.64,103.66,103.63,103.645,301300000.0
2008-07-18 15:41:00,103.645,103.65,103.63,103.63,268400000.0
2008-07-18 15:42:00,103.63,103.665,103.615,103.665,358500000.0
2008-07-18 15:43:00,103.665,103.665,103.635,103.65,452500000.0
2008-07-18 15:44:00,103.65,103.67,103.635,103.67,326600000.0
2008-07-18 15:45:00,103.67,103.7,103.64,103.68,442400000.0
2008-07-18 15:46:00,103.69,103.71,103.685,103.71,462800000.0
2008-07-18 15:47:00,103.71,103.73,103.655,103.68,491300000.0
2008-07-18 15:48:00,103.68,103.72,103.655,103.71,534900000.0
2008-07-18 15:49:00,103.71,103.75,103.71,103.73,531000000.0
2008-07-18 15:50:00,103.73,103.73,103.67,103.68,478400000.0
2008-07-18 15:51:00,103.68,103.725,103.68,103.69,397500000.0
2008-07-18 15:52:00,103.69,103.69,103.645,103.65,590200000.0
2008-07-18 15:53:00,103.65,103.67,103.64,103.66,427600000.0
2008-07-18 15:54:00,103.65,103.66,103.62,103.62,562300000.0
2008-07-18 15:55:00,103.62,103.625,103.595,103.615,404200000.0
2008-07-18 15:56:00,103.615,103.63,103.6,103.605,355200000.0
2008-07-18 15:57:00,103.605,103.64,103.605,103.63,552500000.0
2008-07-18 15:58:00,103.63,103.65,103.605,103.65,417400000.0
2008-07-18 15:59:00,103.65,103.66,103.62,103.635,456200000.0
2008-07-18 16:00:00,103.635,103.66,103.63,103.64,293800000.0
2008-07-18 16:01:00,103.64,103.66,103.62,103.62,388000000.0
2008-07-18 16:02:00,103.62,103.655,103.61,103.65,327600000.0
2008-07-18 16:03:00,103.65,103.655,103.625,103.65,346100000.0
2008-07-18 16:04:00,103.65,103.66,103.63,103.64,264700000.0
2008-07-18 16:05:00,103.64,103.685,103.63,103.665,352200000.0
2008-07-18 16:06:00,103.67,103.695,103.67,103.69,380100000.0
2008-07-18 16:07:00,103.69,103.71,103.665,103.705,339700000.0
2008-07-18 16:08:00,103.7,103.71,103.675,103.705,356100000.0
2008-07-18 16:09:00,103.705,103.79,103.705,103.78,323700000.0
2008-07-18 16:10:00,103.78,103.79,103.725,103.73,545500000.0
2008-07-18 16:11:00,103.73,103.75,103.72,103.74,528600000.0
2008-07-18 16:12:00,103.74,103.76,103.72,103.74,583900000.0
2008-07-18 16:13:00,103.74,103.74,103.69,103.69,624000000.0
2008-07-18 16:14:00,103.69,103.7,103.67,103.69,599900000.0
2008-07-18 16:15:00,103.69,103.72,103.675,103.68,457900000.0
2008-07-18 16:16:00,103.68,103.69,103.66,103.67,448900000.0
2008-07-18 16:17:00,103.67,103.685,103.645,103.65,424100000.0
2008-07-18 16:18:00,103.66,103.695,103.635,103.685,430900000.0
2008-07-18 16:19:00,103.685,103.69,103.665,103.675,217000000.0
2008-07-18 16:20:00,103.675,103.69,103.65,103.66,372200000.0
2008-07-18 16:21:00,103.66,103.66,103.6,103.605,515700000.0
2008-07-18 16:22:00,103.605,103.62,103.6,103.615,376700000.0
2008-07-18 16:23:00,103.62,103.625,103.59,103.59,356400000.0
2008-07-18 16:24:00,103.59,103.63,103.59,103.63,273500000.0
2008-07-18 16:25:00,103.635,103.65,103.62,103.64,260400000.0
2008-07-18 16:26:00,103.64,103.665,103.625,103.66,306500000.0
2008-07-18 16:27:00,103.66,103.67,103.63,103.65,482100000.0
2008-07-18 16:28:00,103.65,103.65,103.615,103.64,472400000.0
2008-07-18 16:29:00,103.64,103.67,103.64,103.67,206500000.0
2008-07-18 16:30:00,103.67,103.685,103.66,103.66,278500000.0
2008-07-18 16:31:00,103.66,103.66,103.645,103.65,319000000.0
2008-07-18 16:32:00,103.65,103.66,103.605,103.615,354900000.0
2008-07-18 16:33:00,103.62,103.66,103.62,103.63,607800000.0
2008-07-18 16:34:00,103.635,103.66,103.63,103.63,474300000.0
2008-07-18 16:35:00,103.635,103.65,103.62,103.625,406900000.0
2008-07-18 16:36:00,103.625,103.65,103.61,103.63,487400000.0
2008-07-18 16:37:00,103.63,103.63,103.61,103.62,305700000.0
2008-07-18 16:38:00,103.62,103.63,103.59,103.62,382900000.0
2008-07-18 16:39:00,103.62,103.62,103.6,103.605,434100000.0
2008-07-18 16:40:00,103.605,103.61,103.59,103.6,265500000.0
2008-07-18 16:41:00,103.6,103.62,103.6,103.62,211100000.0
2008-07-18 16:42:00,103.615,103.62,103.59,103.6,275200000.0
2008-07-18 16:43:00,103.6,103.65,103.585,103.63,464700000.0
2008-07-18 16:44:00,103.64,103.68,103.62,103.68,219900000.0
2008-07-18 16:45:00,103.68,103.68,103.625,103.64,411400000.0
2008-07-18 16:46:00,103.64,103.69,103.64,103.68,490700000.0
2008-07-18 16:47:00,103.68,103.7,103.67,103.68,456000000.0
2008-07-18 16:48:00,103.68,103.7,103.68,103.7,349500000.0
2008-07-18 16:49:00,103.7,103.7,103.65,103.7,368700000.0
2008-07-18 16:50:00,103.695,103.71,103.66,103.69,339600000.0
2008-07-18 16:51:00,103.7,103.71,103.66,103.7,426700000.0
2008-07-18 16:52:00,103.7,103.7,103.67,103.67,428100000.0
2008-07-18 16:53:00,103.67,103.68,103.64,103.665,437900000.0
2008-07-18 16:54:00,103.665,103.67,103.59,103.6,450400000.0
2008-07-18 16:55:00,103.6,103.61,103.58,103.6,288400000.0
2008-07-18 16:56:00,103.59,103.62,103.59,103.62,256400000.0
2008-07-18 16:57:00,103.62,103.65,103.6,103.65,442400000.0
2008-07-18 16:58:00,103.65,103.655,103.64,103.65,359800000.0
2008-07-18 16:59:00,103.65,103.715,103.65,103.71,492300000.0
2008-07-18 17:00:00,103.71,103.75,103.685,103.705,476100000.0
2008-07-18 17:01:00,103.71,103.72,103.65,103.66,608700000.0
2008-07-18 17:02:00,103.665,103.69,103.66,103.67,242500000.0
2008-07-18 17:03:00,103.67,103.69,103.66,103.68,293500000.0
2008-07-18 17:04:00,103.68,103.69,103.65,103.66,289700000.0
2008-07-18 17:05:00,103.66,103.66,103.61,103.62,241100000.0
2008-07-18 17:06:00,103.61,103.63,103.605,103.61,499500000.0
2008-07-18 17:07:00,103.61,103.63,103.605,103.63,243100000.0
2008-07-18 17:08:00,103.63,103.67,103.63,103.655,400400000.0
2008-07-18 17:09:00,103.655,103.68,103.655,103.67,197300000.0
2008-07-18 17:10:00,103.67,103.7,103.67,103.69,421000000.0
2008-07-18 17:11:00,103.69,103.71,103.68,103.685,463500000.0
2008-07-18 17:12:00,103.685,103.7,103.665,103.69,395400000.0
2008-07-18 17:13:00,103.69,103.705,103.68,103.68,242800000.0
2008-07-18 17:14:00,103.68,103.705,103.68,103.69,257000000.0
2008-07-18 17:15:00,103.69,103.7,103.675,103.7,537000000.0
2008-07-18 17:16:00,103.7,103.71,103.69,103.71,351400000.0
2008-07-18 17:17:00,103.7,103.73,103.69,103.73,370600000.0
2008-07-18 17:18:00,103.73,103.73,103.7,103.72,294000000.0
2008-07-18 17:19:00,103.72,103.755,103.72,103.745,246100000.0
2008-07-18 17:20:00,103.745,103.745,103.72,103.725,142400000.0
2008-07-18 17:21:00,103.725,103.755,103.725,103.755,210300000.0
2008-07-18 17:22:00,103.76,103.76,103.7,103.715,476500000.0
2008-07-18 17:23:00,103.715,103.775,103.71,103.76,534600000.0
2008-07-18 17:24:00,103.76,103.765,103.715,103.715,352500000.0
2008-07-18 17:25:00,103.715,103.73,103.705,103.725,235900000.0
2008-07-18 17:26:00,103.725,103.755,103.72,103.755,212700000.0
2008-07-18 17:27:00,103.755,103.765,103.735,103.755,222600000.0
2008-07-18 17:28:00,103.765,103.805,103.765,103.795,140200000.0
2008-07-18 17:29:00,103.795,103.805,103.765,103.775,156000000.0
2008-07-18 17:30:00,103.775,103.79,103.77,103.785,137300000.0
2008-07-18 17:31:00,103.78,103.805,103.78,103.805,159700000.0
2008-07-18 17:32:00,103.815,103.815,103.785,103.785,161500000.0
2008-07-18 17:33:00,103.785,103.8,103.77,103.79,292500000.0
2008-07-18 17:34:00,103.79,103.79,103.76,103.78,224200000.0
2008-07-18 17:35:00,103.785,103.795,103.77,103.795,214100000.0
2008-07-18 17:36:00,103.795,103.82,103.78,103.795,322000000.0
2008-07-18 17:37:00,103.795,103.805,103.775,103.795,306900000.0
2008-07-18 17:38:00,103.795,103.83,103.795,103.82,339300000.0
2008-07-18 17:39:00,103.82,103.83,103.8,103.8,331000000.0
2008-07-18 17:40:00,103.8,103.825,103.8,103.8,357400000.0
2008-07-18 17:41:00,103.8,103.83,103.8,103.81,211700000.0
2008-07-18 17:42:00,103.82,103.85,103.815,103.84,348800000.0
2008-07-18 17:43:00,103.84,103.85,103.84,103.845,242300000.0
2008-07-18 17:44:00,103.845,103.85,103.83,103.84,137900000.0
2008-07-18 17:45:00,103.83,103.84,103.83,103.83,120000000.0
2008-07-18 17:46:00,103.83,103.83,103.81,103.82,261300000.0
2008-07-18 17:47:00,103.82,103.82,103.8,103.81,186400000.0
2008-07-18 17:48:00,103.8,103.82,103.8,103.81,162600000.0
2008-07-18 17:49:00,103.81,103.82,103.805,103.81,141400000.0
2008-07-18 17:50:00,103.81,103.82,103.81,103.81,134900000.0
2008-07-18 17:51:00,103.81,103.82,103.81,103.82,290100000.0
2008-07-18 17:52:00,103.82,103.83,103.82,103.825,116800000.0
2008-07-18 17:53:00,103.825,103.83,103.8,103.83,453900000.0
2008-07-18 17:54:00,103.82,103.84,103.79,103.79,346800000.0
2008-07-18 17:55:00,103.79,103.8,103.745,103.76,197200000.0
2008-07-18 17:56:00,103.76,103.79,103.76,103.77,292800000.0
2008-07-18 17:57:00,103.77,103.78,103.77,103.78,427400000.0
2008-07-18 17:58:00,103.78,103.8,103.77,103.8,371800000.0
2008-07-18 17:59:00,103.8,103.82,103.795,103.81,167900000.0
2008-07-18 18:00:00,103.81,103.81,103.79,103.8,218900000.0
2008-07-18 18:01:00,103.79,103.81,103.77,103.77,326500000.0
2008-07-18 18:02:00,103.77,103.8,103.765,103.78,398200000.0
2008-07-18 18:03:00,103.78,103.79,103.77,103.78,114900000.0
2008-07-18 18:04:00,103.79,103.79,103.76,103.77,262200000.0
2008-07-18 18:05:00,103.77,103.8,103.75,103.8,287100000.0
2008-07-18 18:06:00,103.8,103.8,103.785,103.8,204400000.0
2008-07-18 18:07:00,103.81,103.81,103.795,103.81,105600000.0
2008-07-18 18:08:00,103.81,103.82,103.79,103.8,138200000.0
2008-07-18 18:09:00,103.8,103.8,103.78,103.78,291800000.0
2008-07-18 18:10:00,103.78,103.8,103.78,103.8,311600000.0
2008-07-18 18:11:00,103.79,103.8,103.77,103.78,139400000.0
2008-07-18 18:12:00,103.78,103.79,103.77,103.78,178200000.0
2008-07-18 18:13:00,103.78,103.79,103.75,103.77,290600000.0
2008-07-18 18:14:00,103.77,103.79,103.75,103.75,602900000.0
2008-07-18 18:15:00,103.75,103.77,103.74,103.77,234200000.0
2008-07-18 18:16:00,103.775,103.79,103.77,103.79,171000000.0
2008-07-18 18:17:00,103.79,103.8,103.79,103.79,147300000.0
2008-07-18 18:18:00,103.79,103.79,103.755,103.77,344900000.0
2008-07-18 18:19:00,103.76,103.78,103.74,103.76,414000000.0
2008-07-18 18:20:00,103.76,103.78,103.76,103.77,161900000.0
2008-07-18 18:21:00,103.77,103.8,103.77,103.79,253900000.0
2008-07-18 18:22:00,103.79,103.79,103.78,103.78,70300000.0
2008-07-18 18:23:00,103.78,103.78,103.77,103.78,238700000.0
2008-07-18 18:24:00,103.77,103.79,103.77,103.77,160500000.0
2008-07-18 18:25:00,103.77,103.79,103.77,103.78,197800000.0
2008-07-18 18:26:00,103.78,103.79,103.77,103.78,186900000.0
2008-07-18 18:27:00,103.78,103.8,103.76,103.76,215000000.0
2008-07-18 18:28:00,103.76,103.79,103.76,103.79,234500000.0
2008-07-18 18:29:00,103.78,103.79,103.78,103.79,12900000.0
2008-07-18 18:30:00,103.79,103.8,103.78,103.78,260800000.0
2008-07-18 18:31:00,103.78,103.79,103.76,103.77,327700000.0
2008-07-18 18:32:00,103.77,103.77,103.74,103.76,226800000.0
2008-07-18 18:33:00,103.76,103.76,103.74,103.76,108200000.0
2008-07-18 18:34:00,103.76,103.77,103.75,103.75,116700000.0
2008-07-18 18:35:00,103.75,103.76,103.74,103.75,296000000.0
2008-07-18 18:36:00,103.75,103.78,103.75,103.78,164900000.0
2008-07-18 18:37:00,103.78,103.79,103.77,103.79,101200000.0
2008-07-18 18:38:00,103.79,103.8,103.79,103.8,36500000.0
2008-07-18 18:39:00,103.8,103.8,103.79,103.79,98400000.0
2008-07-18 18:40:00,103.79,103.8,103.78,103.8,203500000.0
2008-07-18 18:41:00,103.79,103.8,103.78,103.79,184100000.0
2008-07-18 18:42:00,103.79,103.79,103.76,103.77,141500000.0
2008-07-18 18:43:00,103.78,103.79,103.78,103.78,54700000.0
2008-07-18 18:44:00,103.78,103.79,103.78,103.79,55700000.0
2008-07-18 18:45:00,103.79,103.8,103.79,103.79,142700000.0
2008-07-18 18:46:00,103.79,103.79,103.77,103.77,96400000.0
2008-07-18 18:47:00,103.77,103.77,103.75,103.76,157000000.0
2008-07-18 18:48:00,103.76,103.77,103.75,103.76,187400000.0
2008-07-18 18:49:00,103.76,103.76,103.74,103.75,208900000.0
2008-07-18 18:50:00,103.75,103.76,103.74,103.75,109600000.0
2008-07-18 18:51:00,103.76,103.76,103.73,103.76,322500000.0
2008-07-18 18:52:00,103.76,103.76,103.75,103.75,133000000.0
2008-07-18 18:53:00,103.75,103.77,103.75,103.76,74000000.0
2008-07-18 18:54:00,103.76,103.77,103.76,103.77,127400000.0
2008-07-18 18:55:00,103.77,103.78,103.76,103.76,181100000.0
2008-07-18 18:56:00,103.76,103.78,103.76,103.78,76000000.0
2008-07-18 18:57:00,103.78,103.78,103.76,103.76,242500000.0
2008-07-18 18:58:00,103.76,103.77,103.75,103.76,153400000.0
2008-07-18 18:59:00,103.76,103.76,103.71,103.71,185900000.0
2008-07-18 19:00:00,103.71,103.78,103.63,103.72,809800001.0
2008-07-18 19:01:00,103.72,103.73,103.695,103.71,409700000.0
2008-07-18 19:02:00,103.71,103.72,103.69,103.7,245200000.0
2008-07-18 19:03:00,103.7,103.71,103.69,103.7,272200000.0
2008-07-18 19:04:00,103.7,103.73,103.7,103.72,189100000.0
2008-07-18 19:05:00,103.72,103.72,103.685,103.69,209700000.0
2008-07-18 19:06:00,103.69,103.7,103.675,103.68,320000000.0
2008-07-18 19:07:00,103.68,103.68,103.66,103.67,73200000.0
2008-07-18 19:08:00,103.665,103.67,103.65,103.65,71500000.0
2008-07-18 19:09:00,103.65,103.65,103.63,103.63,40900000.0
2008-07-18 19:10:00,103.63,103.645,103.61,103.63,140200000.0
2008-07-18 19:11:00,103.63,103.63,103.565,103.57,191200000.0
2008-07-18 19:12:00,103.58,103.59,103.57,103.59,226000000.0
2008-07-18 19:13:00,103.59,103.63,103.59,103.63,268900000.0
2008-07-18 19:14:00,103.63,103.63,103.62,103.63,151100000.0
2008-07-18 19:15:00,103.63,103.65,103.62,103.64,175600000.0
2008-07-18 19:16:00,103.64,103.69,103.64,103.66,322000000.0
2008-07-18 19:17:00,103.66,103.67,103.66,103.67,152200000.0
2008-07-18 19:18:00,103.67,103.68,103.66,103.67,219900000.0
2008-07-18 19:19:00,103.67,103.68,103.66,103.67,318600000.0
2008-07-18 19:20:00,103.67,103.69,103.67,103.69,182500000.0
2008-07-18 19:21:00,103.69,103.69,103.67,103.67,180600000.0
2008-07-18 19:22:00,103.67,103.7,103.67,103.695,32200000.0
2008-07-18 19:23:00,103.695,103.7,103.66,103.67,203100000.0
2008-07-18 19:24:00,103.67,103.68,103.67,103.67,114400000.0
2008-07-18 19:25:00,103.67,103.67,103.66,103.66,115500000.0
2008-07-18 19:26:00,103.66,103.68,103.66,103.66,107400000.0
2008-07-18 19:27:00,103.66,103.68,103.66,103.67,236100000.0
2008-07-18 19:28:00,103.67,103.715,103.67,103.71,209700000.0
2008-07-18 19:29:00,103.71,103.74,103.7,103.73,105500000.0
2008-07-18 19:30:00,103.73,103.75,103.675,103.7,326800000.0
2008-07-18 19:31:00,103.7,103.71,103.7,103.71,94900000.0
2008-07-18 19:32:00,103.71,103.74,103.71,103.74,79900000.0
2008-07-18 19:33:00,103.74,103.77,103.74,103.77,182500000.0
2008-07-18 19:34:00,103.77,103.78,103.75,103.76,245000000.0
2008-07-18 19:35:00,103.76,103.76,103.73,103.75,120200000.0
2008-07-18 19:36:00,103.74,103.76,103.74,103.75,184300000.0
2008-07-18 19:37:00,103.75,103.76,103.74,103.74,126100000.0
2008-07-18 19:38:00,103.74,103.75,103.74,103.74,60300000.0
2008-07-18 19:39:00,103.74,103.74,103.71,103.71,178800000.0
2008-07-18 19:40:00,103.72,103.72,103.71,103.72,124900000.0
2008-07-18 19:41:00,103.72,103.74,103.715,103.73,213300000.0
2008-07-18 19:42:00,103.73,103.75,103.72,103.745,86900000.0
2008-07-18 19:43:00,103.745,103.76,103.74,103.76,227000000.0
2008-07-18 19:44:00,103.765,103.78,103.75,103.76,271500000.0
2008-07-18 19:45:00,103.76,103.77,103.75,103.76,286800000.0
2008-07-18 19:46:00,103.76,103.76,103.74,103.76,62400000.0
2008-07-18 19:47:00,103.76,103.77,103.76,103.76,50400000.0
2008-07-18 19:48:00,103.76,103.78,103.76,103.77,231900000.0
2008-07-18 19:49:00,103.77,103.77,103.76,103.77,161500000.0
2008-07-18 19:50:00,103.77,103.78,103.75,103.77,276400000.0
2008-07-18 19:51:00,103.77,103.79,103.77,103.77,183900000.0
2008-07-18 19:52:00,103.77,103.78,103.76,103.76,106300000.0
2008-07-18 19:53:00,103.76,103.79,103.76,103.77,140400000.0
2008-07-18 19:54:00,103.77,103.78,103.76,103.77,203200000.0
2008-07-18 19:55:00,103.77,103.77,103.76,103.77,78500000.0
2008-07-18 19:56:00,103.765,103.79,103.76,103.78,79400000.0
2008-07-18 19:57:00,103.78,103.8,103.78,103.79,202900000.0
2008-07-18 19:58:00,103.79,103.79,103.78,103.78,107700000.0
2008-07-18 19:59:00,103.78,103.79,103.78,103.79,92200000.0
2008-07-18 20:00:00,103.79,103.79,103.75,103.75,331800000.0
2008-07-18 20:01:00,103.75,103.785,103.74,103.78,241200000.0
2008-07-18 20:02:00,103.78,103.8,103.78,103.79,188500000.0
2008-07-18 20:03:00,103.79,103.79,103.76,103.77,119400000.0
2008-07-18 20:04:00,103.775,103.79,103.77,103.78,107700000.0
2008-07-18 20:05:00,103.78,103.79,103.77,103.78,176700000.0
2008-07-18 20:06:00,103.78,103.78,103.75,103.76,82000000.0
2008-07-18 20:07:00,103.75,103.78,103.75,103.77,212000000.0
2008-07-18 20:08:00,103.77,103.77,103.77,103.77,70700000.0
2008-07-18 20:09:00,103.77,103.78,103.75,103.76,283100000.0
2008-07-18 20:10:00,103.76,103.77,103.76,103.76,91500000.0
2008-07-18 20:11:00,103.76,103.79,103.76,103.78,203600000.0
2008-07-18 20:12:00,103.78,103.81,103.78,103.79,190400000.0
2008-07-18 20:13:00,103.79,103.8,103.78,103.78,249200000.0
2008-07-18 20:14:00,103.78,103.81,103.78,103.78,369500000.0
2008-07-18 20:15:00,103.77,103.78,103.76,103.78,139300000.0
2008-07-18 20:16:00,103.78,103.78,103.75,103.77,144800000.0
2008-07-18 20:17:00,103.77,103.78,103.75,103.77,413200000.0
2008-07-18 20:18:00,103.78,103.78,103.77,103.78,9300000.0
2008-07-18 20:19:00,103.78,103.79,103.78,103.78,86900000.0
2008-07-18 20:20:00,103.79,103.8,103.785,103.8,174000000.0
2008-07-18 20:21:00,103.8,103.835,103.8,103.83,344100000.0
2008-07-18 20:22:00,103.835,103.84,103.79,103.8,273800000.0
2008-07-18 20:23:00,103.8,103.81,103.8,103.8,151000000.0
2008-07-18 20:24:00,103.8,103.81,103.8,103.81,79200000.0
2008-07-18 20:25:00,103.8,103.825,103.8,103.82,156300000.0
2008-07-18 20:26:00,103.82,103.83,103.82,103.82,126100000.0
2008-07-18 20:27:00,103.82,103.83,103.815,103.815,100300000.0
2008-07-18 20:28:00,103.815,103.815,103.8,103.81,114400000.0
2008-07-18 20:29:00,103.805,103.81,103.8,103.81,134300000.0
2008-07-18 20:30:00,103.815,103.82,103.81,103.82,136000000.0
2008-07-18 20:31:00,103.82,103.82,103.82,103.82,139600000.0
2008-07-18 20:32:00,103.82,103.82,103.795,103.8,119400000.0
2008-07-18 20:33:00,103.8,103.81,103.79,103.8,120300000.0
2008-07-18 20:34:00,103.8,103.82,103.79,103.81,221900000.0
2008-07-18 20:35:00,103.81,103.81,103.78,103.78,107600000.0
2008-07-18 20:36:00,103.77,103.79,103.77,103.78,120200000.0
2008-07-18 20:37:00,103.79,103.79,103.78,103.79,68800000.0
2008-07-18 20:38:00,103.79,103.79,103.785,103.79,31100000.0
2008-07-18 20:39:00,103.785,103.79,103.78,103.79,50300000.0
2008-07-18 20:40:00,103.79,103.81,103.79,103.79,276200000.0
2008-07-18 20:41:00,103.79,103.8,103.78,103.8,144200000.0
2008-07-18 20:42:00,103.79,103.8,103.78,103.78,60400000.0
2008-07-18 20:43:00,103.78,103.78,103.76,103.76,151000000.0
2008-07-18 20:44:00,103.765,103.78,103.765,103.77,75300000.0
2008-07-18 20:45:00,103.77,103.78,103.76,103.78,123000000.0
2008-07-18 20:46:00,103.78,103.79,103.77,103.77,215600000.0
2008-07-18 20:47:00,103.77,103.78,103.75,103.75,213900000.0
2008-07-18 20:48:00,103.75,103.75,103.74,103.74,159600000.0
2008-07-18 20:49:00,103.74,103.75,103.725,103.73,158400000.0
2008-07-18 20:50:00,103.74,103.76,103.715,103.73,268400000.0
2008-07-18 20:51:00,103.72,103.73,103.7,103.71,195300000.0
2008-07-18 20:52:00,103.7,103.71,103.69,103.69,208700000.0
2008-07-18 20:53:00,103.69,103.72,103.69,103.69,249200000.0
2008-07-18 20:54:00,103.69,103.72,103.69,103.71,206000000.0
2008-07-18 20:55:00,103.71,103.71,103.68,103.69,186200000.0
2008-07-18 20:56:00,103.69,103.7,103.68,103.7,153000000.0
2008-07-18 20:57:00,103.7,103.73,103.7,103.73,196300000.0
2008-07-18 20:58:00,103.73,103.74,103.72,103.73,254800000.0
2008-07-18 20:59:00,103.73,103.74,103.7,103.73,399400000.0
2008-07-18 21:00:00,103.74,103.75,103.71,103.715,286900000.0
2008-07-18 21:01:00,103.715,103.72,103.71,103.72,58900000.0
2008-07-18 21:02:00,103.72,103.72,103.72,103.72,102600000.0
2008-07-18 21:03:00,103.72,103.725,103.71,103.72,321300000.0
2008-07-18 21:04:00,103.72,103.73,103.72,103.73,93700000.0
2008-07-18 21:05:00,103.73,103.73,103.72,103.72,173100000.0
2008-07-18 21:06:00,103.72,103.745,103.71,103.73,346000000.0
2008-07-18 21:07:00,103.74,103.74,103.72,103.72,224100000.0
2008-07-18 21:08:00,103.72,103.74,103.72,103.73,224200000.0
2008-07-18 21:09:00,103.73,103.75,103.73,103.74,306800000.0
2008-07-18 21:10:00,103.74,103.75,103.74,103.75,183800000.0
2008-07-18 21:11:00,103.75,103.78,103.73,103.76,323200000.0
2008-07-18 21:12:00,103.76,103.765,103.75,103.75,250600000.0
2008-07-18 21:13:00,103.75,103.77,103.75,103.77,130900000.0
2008-07-18 21:14:00,103.77,103.77,103.76,103.76,30000000.0
2008-07-18 21:15:00,103.76,103.76,103.76,103.76,21400000.0
2008-07-18 21:16:00,103.76,103.76,103.76,103.76,78000000.0
2008-07-18 21:17:00,103.76,103.77,103.76,103.76,65900000.0
2008-07-18 21:18:00,103.76,103.76,103.76,103.76,113000000.0
2008-07-18 21:19:00,103.76,103.76,103.75,103.76,183900000.0
2008-07-18 21:20:00,103.76,103.78,103.76,103.76,261900000.0
2008-07-18 21:21:00,103.76,103.77,103.75,103.75,243800000.0
2008-07-18 21:22:00,103.75,103.75,103.73,103.74,191500000.0
2008-07-18 21:23:00,103.74,103.74,103.74,103.74,196000000.0
2008-07-18 21:24:00,103.74,103.74,103.73,103.73,85000000.0
2008-07-18 21:25:00,103.73,103.74,103.73,103.74,94600000.0
2008-07-18 21:26:00,103.74,103.74,103.73,103.73,44800000.0
2008-07-18 21:27:00,103.73,103.75,103.73,103.73,142300000.0
2008-07-18 21:28:00,103.73,103.74,103.73,103.74,119800000.0
2008-07-18 21:29:00,103.74,103.78,103.73,103.77,260000000.0
2008-07-18 21:30:00,103.77,103.78,103.77,103.77,89000000.0
2008-07-18 21:31:00,103.77,103.77,103.76,103.77,226000000.0
2008-07-18 21:32:00,103.77,103.79,103.765,103.79,387400000.0
2008-07-18 21:33:00,103.79,103.81,103.78,103.8,218500000.0
2008-07-18 21:34:00,103.8,103.82,103.79,103.82,217800000.0
2008-07-18 21:35:00,103.82,103.82,103.805,103.805,59500000.0
2008-07-18 21:36:00,103.81,103.82,103.78,103.78,176600000.0
2008-07-18 21:37:00,103.78,103.79,103.77,103.78,201800000.0
2008-07-18 21:38:00,103.78,103.79,103.78,103.78,93100000.0
2008-07-18 21:39:00,103.78,103.79,103.775,103.78,120500000.0
2008-07-18 21:40:00,103.78,103.8,103.78,103.79,339200000.0
2008-07-18 21:41:00,103.79,103.8,103.79,103.8,128700000.0
2008-07-18 21:42:00,103.79,103.8,103.79,103.79,286900000.0
2008-07-18 21:43:00,103.79,103.79,103.785,103.785,23400000.0
2008-07-18 21:44:00,103.785,103.8,103.78,103.8,191400000.0
2008-07-18 21:45:00,103.8,103.8,103.78,103.79,175600000.0
2008-07-18 21:46:00,103.79,103.79,103.78,103.79,117600000.0
2008-07-18 21:47:00,103.79,103.79,103.79,103.79,108900000.0
2008-07-18 21:48:00,103.79,103.79,103.785,103.79,83000000.0
2008-07-18 21:49:00,103.79,103.8,103.79,103.79,70400000.0
2008-07-18 21:50:00,103.79,103.79,103.78,103.78,180200000.0
2008-07-18 21:51:00,103.79,103.79,103.78,103.78,24700000.0
2008-07-18 21:52:00,103.78,103.79,103.78,103.79,170500000.0
2008-07-18 21:53:00,103.79,103.795,103.729,103.795,53600000.0
2008-07-18 21:54:00,103.79,103.79,103.78,103.785,85000000.0
2008-07-18 21:55:00,103.79,103.79,103.77,103.77,231800000.0
2008-07-18 21:56:00,103.77,103.78,103.77,103.78,41600000.0
2008-07-18 21:57:00,103.78,103.78,103.77,103.78,51500000.0
2008-07-18 21:58:00,103.77,103.78,103.76,103.76,263200000.0
2008-07-18 21:59:00,103.76,103.76,103.74,103.75,100000000.0
2008-07-18 22:00:00,103.75,103.75,103.74,103.75,131200000.0
2008-07-18 22:01:00,103.75,103.75,103.75,103.75,34300000.0
2008-07-18 22:02:00,103.75,103.77,103.75,103.77,55500000.0
2008-07-18 22:03:00,103.77,103.77,103.75,103.77,117900000.0
2008-07-18 22:04:00,103.77,103.78,103.755,103.76,197300000.0
2008-07-18 22:05:00,103.76,103.77,103.76,103.765,94100000.0
2008-07-18 22:06:00,103.765,103.77,103.76,103.76,72900000.0
2008-07-18 22:07:00,103.76,103.76,103.76,103.76,64900000.0
2008-07-18 22:08:00,103.76,103.77,103.755,103.77,113700000.0
2008-07-18 22:09:00,103.765,103.765,103.76,103.76,39000000.0
2008-07-18 22:10:00,103.76,103.77,103.76,103.765,75400000.0
2008-07-18 22:11:00,103.76,103.77,103.76,103.76,105000000.0
2008-07-18 22:12:00,103.76,103.77,103.74,103.75,194800000.0
2008-07-18 22:13:00,103.755,103.76,103.745,103.76,54700000.0
2008-07-18 22:14:00,103.76,103.76,103.74,103.75,344400000.0
2008-07-18 22:15:00,103.75,103.76,103.75,103.76,103300000.0
2008-07-18 22:16:00,103.76,103.76,103.745,103.745,85600000.0
2008-07-18 22:17:00,103.74,103.76,103.74,103.76,133200000.0
2008-07-18 22:18:00,103.76,103.77,103.75,103.76,183400000.0
2008-07-18 22:19:00,103.76,103.76,103.755,103.76,62000000.0
2008-07-18 22:20:00,103.76,103.77,103.76,103.77,152900000.0
2008-07-18 22:21:00,103.77,103.78,103.77,103.77,125200000.0
2008-07-18 22:22:00,103.775,103.785,103.77,103.78,99500000.0
2008-07-18 22:23:00,103.78,103.795,103.77,103.78,165100000.0
2008-07-18 22:24:00,103.78,103.785,103.78,103.78,56600000.0
2008-07-18 22:25:00,103.78,103.78,103.765,103.77,123800000.0
2008-07-18 22:26:00,103.77,103.78,103.77,103.77,34400000.0
2008-07-18 22:27:00,103.77,103.77,103.75,103.755,174400000.0
2008-07-18 22:28:00,103.755,103.76,103.755,103.755,31300000.0
2008-07-18 22:29:00,103.755,103.76,103.75,103.76,44300000.0
2008-07-18 22:30:00,103.76,103.765,103.75,103.75,67800000.0
2008-07-18 22:31:00,103.75,103.76,103.735,103.74,145300000.0
2008-07-18 22:32:00,103.74,103.74,103.735,103.74,38200000.0
2008-07-18 22:33:00,103.745,103.75,103.74,103.75,30000000.0
2008-07-18 22:34:00,103.75,103.75,103.74,103.74,32400000.0
2008-07-18 22:35:00,103.745,103.765,103.745,103.76,74600000.0
2008-07-18 22:36:00,103.76,103.765,103.755,103.755,29800000.0
2008-07-18 22:37:00,103.755,103.76,103.725,103.725,200300000.0
2008-07-18 22:38:00,103.725,103.73,103.725,103.73,45400000.0
2008-07-18 22:39:00,103.74,103.74,103.71,103.71,72200000.0
2008-07-18 22:40:00,103.71,103.74,103.71,103.73,115700000.0
2008-07-18 22:41:00,103.74,103.75,103.72,103.72,157200000.0
2008-07-18 22:42:00,103.72,103.72,103.7,103.71,114200000.0
2008-07-18 22:43:00,103.71,103.71,103.7,103.7,62400000.0
2008-07-18 22:44:00,103.7,103.71,103.685,103.685,159400000.0
2008-07-18 22:45:00,103.69,103.7,103.685,103.695,83600000.0
2008-07-18 22:46:00,103.695,103.73,103.695,103.71,96500000.0
2008-07-18 22:47:00,103.71,103.72,103.7,103.72,70400000.0
2008-07-18 22:48:00,103.72,103.79,103.72,103.78,146000000.0
2008-07-18 22:49:00,103.78,103.79,103.775,103.79,99800000.0
2008-07-18 22:50:00,103.785,103.785,103.78,103.78,51200000.0
2008-07-18 22:51:00,103.78,103.78,103.765,103.78,55300000.0
2008-07-18 22:52:00,103.78,103.79,103.78,103.79,26600000.0
2008-07-18 22:53:00,103.79,103.79,103.77,103.77,32400000.0
2008-07-18 22:54:00,103.76,103.76,103.755,103.76,54700000.0
2008-07-18 22:55:00,103.76,103.77,103.76,103.76,66800000.0
2008-07-18 22:56:00,103.76,103.765,103.755,103.755,46400000.0
2008-07-18 22:57:00,103.755,103.765,103.755,103.755,120700000.0
2008-07-18 22:58:00,103.755,103.77,103.75,103.755,80400000.0
2008-07-18 22:59:00,103.755,103.755,103.7,103.7,41400000.0
2008-07-20 23:00:00,103.95,103.95,103.95,103.95,32400000.0
2008-07-20 23:01:00,103.94,103.94,103.92,103.94,75600000.0
2008-07-20 23:02:00,103.93,103.93,103.9,103.93,118800000.0
2008-07-20 23:03:00,103.92,103.92,103.92,103.92,10800000.0
2008-07-20 23:04:00,103.92,103.92,103.87,103.87,205200000.0
2008-07-20 23:05:00,103.88,103.88,103.88,103.88,10800000.0
2008-07-20 23:06:00,103.88,103.9,103.84,103.88,119800000.0
2008-07-20 23:07:00,103.87,103.89,103.87,103.89,65700000.0
2008-07-20 23:08:00,103.9,103.9,103.9,103.9,10800000.0
2008-07-20 23:09:00,103.89,103.9,103.89,103.9,21600000.0
2008-07-20 23:10:00,103.91,103.91,103.875,103.875,5000000.0
2008-07-20 23:11:00,103.875,103.91,103.875,103.895,14000000.0
2008-07-20 23:12:00,103.895,103.92,103.895,103.92,11000000.0
2008-07-20 23:13:00,103.905,103.905,103.9,103.9,7200000.0
2008-07-20 23:14:00,103.9,103.93,103.9,103.9,15600000.0
2008-07-20 23:15:00,103.9,103.91,103.9,103.9,10500000.0
2008-07-20 23:16:00,103.9,103.93,103.9,103.9,23800000.0
2008-07-20 23:17:00,103.91,103.91,103.885,103.885,5000000.0
2008-07-20 23:18:00,103.885,103.89,103.87,103.885,16500000.0
2008-07-20 23:19:00,103.89,103.89,103.85,103.855,17200000.0
2008-07-20 23:20:00,103.865,103.865,103.865,103.865,4000000.0
2008-07-20 23:21:00,103.88,103.88,103.88,103.88,2100000.0
2008-07-20 23:22:00,103.88,103.88,103.88,103.88,16800000.0
2008-07-20 23:23:00,103.89,103.895,103.875,103.895,3000000.0
2008-07-20 23:24:00,103.905,103.905,103.905,103.905,1000000.0
2008-07-20 23:25:00,103.895,103.895,103.895,103.895,2000000.0
2008-07-20 23:26:00,103.895,103.895,103.895,103.895,4000000.0
2008-07-20 23:27:00,103.9,103.905,103.895,103.905,7000000.0
2008-07-20 23:28:00,103.895,103.905,103.895,103.905,5000000.0
2008-07-20 23:29:00,103.905,103.91,103.89,103.9,9200000.0
2008-07-20 23:30:00,103.9,103.92,103.9,103.92,26699999.0
2008-07-20 23:31:00,103.93,103.945,103.92,103.92,13400000.0
2008-07-20 23:32:00,103.945,103.945,103.94,103.94,3000000.0
2008-07-20 23:33:00,103.935,103.935,103.935,103.935,1000000.0
2008-07-20 23:34:00,103.925,103.933,103.903,103.913,66700000.0
2008-07-20 23:35:00,103.95,103.97,103.95,103.97,9100000.0
2008-07-20 23:36:00,103.97,103.985,103.97,103.98,14000000.0
2008-07-20 23:37:00,103.985,104.01,103.975,103.985,22200000.0
2008-07-20 23:38:00,103.99,103.99,103.96,103.96,8100000.0
2008-07-20 23:39:00,103.97,103.97,103.965,103.965,8000000.0
2008-07-20 23:40:00,103.97,103.97,103.965,103.965,6000000.0
2008-07-20 23:41:00,103.97,103.97,103.97,103.97,5000000.0
2008-07-20 23:42:00,103.97,103.97,103.955,103.97,4000000.0
2008-07-20 23:43:00,103.975,103.985,103.975,103.985,5000000.0
2008-07-20 23:44:00,103.955,103.955,103.945,103.945,2000000.0
2008-07-20 23:45:00,103.95,103.975,103.945,103.975,17200000.0
2008-07-20 23:46:00,103.965,103.965,103.965,103.965,1000000.0
2008-07-20 23:47:00,103.96,103.96,103.95,103.955,6100000.0
2008-07-20 23:48:00,103.97,103.97,103.96,103.96,3100000.0
2008-07-20 23:49:00,103.96,103.96,103.935,103.935,6100000.0
2008-07-20 23:50:00,103.95,103.95,103.935,103.935,7000000.0
2008-07-20 23:51:00,103.93,103.93,103.915,103.92,7100000.0
2008-07-20 23:52:00,103.883,103.909,103.883,103.896,136600000.0
2008-07-20 23:53:00,103.92,103.92,103.92,103.92,1000000.0
2008-07-20 23:54:00,103.92,103.93,103.905,103.915,14100000.0
2008-07-20 23:55:00,103.92,103.92,103.92,103.92,1000000.0
2008-07-20 23:56:00,103.92,103.935,103.92,103.935,5200000.0
2008-07-20 23:57:00,103.945,103.945,103.935,103.945,6000000.0
2008-07-20 23:58:00,103.945,103.945,103.94,103.945,9100000.0
2008-07-20 23:59:00,103.935,103.94,103.935,103.94,2000000.0
2008-07-21 00:00:00,103.94,103.94,103.91,103.91,28100000.0
2008-07-21 00:01:00,103.91,103.91,103.87,103.88,31400000.0
2008-07-21 00:02:00,103.88,103.895,103.88,103.895,15700000.0
2008-07-21 00:03:00,103.89,103.89,103.89,103.89,2400000.0
2008-07-21 00:04:00,103.857,103.889,103.857,103.88,96300000.0
2008-07-21 00:05:00,103.895,103.895,103.895,103.895,1000000.0
2008-07-21 00:06:00,103.895,103.895,103.885,103.895,6800000.0
2008-07-21 00:07:00,103.895,103.895,103.895,103.895,1000000.0
2008-07-21 00:08:00,103.895,103.9,103.845,103.845,11600000.0
2008-07-21 00:09:00,103.85,103.85,103.835,103.835,4600000.0
2008-07-21 00:10:00,103.83,103.84,103.83,103.84,5200000.0
2008-07-21 00:11:00,103.835,103.835,103.82,103.82,2800000.0
2008-07-21 00:12:00,103.82,103.82,103.82,103.82,11600000.0
2008-07-21 00:13:00,103.825,103.83,103.82,103.82,7800000.0
2008-07-21 00:14:00,103.82,103.84,103.82,103.825,30800000.0
2008-07-21 00:15:00,103.82,103.82,103.8,103.81,17100000.0
2008-07-21 00:16:00,103.81,103.82,103.81,103.82,5900000.0
2008-07-21 00:17:00,103.82,103.82,103.8,103.8,19400000.0
2008-07-21 00:18:00,103.8,103.8,103.8,103.8,1300000.0
2008-07-21 00:19:00,103.8,103.8,103.8,103.8,8700000.0
2008-07-21 00:20:00,103.8,103.83,103.8,103.82,52200000.0
2008-07-21 00:21:00,103.82,103.82,103.805,103.81,19800000.0
2008-07-21 00:22:00,103.81,103.82,103.8,103.82,33400000.0
2008-07-21 00:23:00,103.815,103.82,103.81,103.81,12200000.0
2008-07-21 00:24:00,103.81,103.81,103.8,103.8,3900000.0
2008-07-21 00:25:00,103.8,103.81,103.8,103.81,15400000.0
2008-07-21 00:26:00,103.8,103.8,103.8,103.8,17900000.0
2008-07-21 00:27:00,103.8,103.805,103.79,103.805,19200000.0
2008-07-21 00:28:00,103.81,103.82,103.805,103.815,11600000.0
2008-07-21 00:29:00,103.82,103.82,103.805,103.82,16700000.0
2008-07-21 00:30:00,103.815,103.815,103.81,103.81,4700000.0
2008-07-21 00:31:00,103.81,103.835,103.81,103.825,16600000.0
2008-07-21 00:32:00,103.83,103.83,103.82,103.825,14000000.0
2008-07-21 00:33:00,103.82,103.83,103.815,103.825,29100000.0
2008-07-21 00:34:00,103.815,103.825,103.815,103.825,2000000.0
2008-07-21 00:35:00,103.82,103.835,103.82,103.825,12200000.0
2008-07-21 00:36:00,103.835,103.845,103.825,103.83,22000000.0
2008-07-21 00:37:00,103.825,103.835,103.825,103.825,20200000.0
2008-07-21 00:38:00,103.815,103.825,103.815,103.825,4000000.0
2008-07-21 00:39:00,103.815,103.815,103.805,103.805,5600000.0
2008-07-21 00:40:00,103.815,103.855,103.815,103.855,11000000.0
2008-07-21 00:41:00,103.845,103.845,103.835,103.835,10600000.0
2008-07-21 00:42:00,103.825,103.825,103.825,103.825,1000000.0
2008-07-21 00:43:00,103.81,103.81,103.81,103.81,4300000.0
2008-07-21 00:44:00,103.81,103.815,103.81,103.815,2000000.0
2008-07-21 00:45:00,103.825,103.825,103.815,103.815,6000000.0
2008-07-21 00:46:00,103.81,103.81,103.81,103.81,1000000.0
2008-07-21 00:47:00,103.81,103.81,103.805,103.805,3000000.0
2008-07-21 00:48:00,103.8,103.805,103.795,103.805,6400000.0
2008-07-21 00:49:00,103.795,103.805,103.795,103.805,2000000.0
2008-07-21 00:50:00,103.795,103.795,103.795,103.795,3000000.0
2008-07-21 00:51:00,103.795,103.795,103.795,103.795,4000000.0
2008-07-21 00:52:00,103.8,103.815,103.8,103.815,7400000.0
2008-07-21 00:53:00,103.815,103.815,103.8,103.8,15500000.0
2008-07-21 00:54:00,103.8,103.8,103.8,103.8,7200000.0
2008-07-21 00:55:00,103.815,103.815,103.815,103.815,1000000.0
2008-07-21 00:56:00,103.8,103.8,103.8,103.8,2400000.0
2008-07-21 00:57:00,103.8,103.805,103.8,103.805,2000000.0
2008-07-21 00:58:00,103.805,103.805,103.795,103.805,4000000.0
2008-07-21 00:59:00,103.805,103.805,103.775,103.785,7600000.0
2008-07-21 01:00:00,103.785,103.785,103.78,103.78,8400000.0
2008-07-21 01:01:00,103.795,103.815,103.795,103.805,18400000.0
2008-07-21 01:02:00,103.815,103.815,103.815,103.815,3000000.0
2008-07-21 01:03:00,103.805,103.81,103.805,103.81,16800000.0
2008-07-21 01:04:00,103.815,103.825,103.815,103.815,15700000.0
2008-07-21 01:05:00,103.82,103.83,103.815,103.825,29400000.0
2008-07-21 01:06:00,103.825,103.825,103.805,103.815,10800000.0
2008-07-21 01:07:00,103.815,103.82,103.81,103.81,16600000.0
2008-07-21 01:08:00,103.82,103.82,103.82,103.82,2600000.0
2008-07-21 01:09:00,103.82,103.86,103.82,103.84,16100000.0
2008-07-21 01:10:00,103.845,103.845,103.84,103.84,3300000.0
2008-07-21 01:11:00,103.835,103.84,103.83,103.84,23100000.0
2008-07-21 01:12:00,103.84,103.87,103.835,103.87,25800000.0
2008-07-21 01:13:00,103.87,103.905,103.86,103.895,51200000.0
2008-07-21 01:14:00,103.895,103.895,103.89,103.89,11700000.0
2008-07-21 01:15:00,103.89,103.905,103.89,103.9,33500000.0
2008-07-21 01:16:00,103.9,103.905,103.895,103.895,15700000.0
2008-07-21 01:17:00,103.895,103.895,103.895,103.895,4600000.0
2008-07-21 01:18:00,103.905,103.905,103.895,103.905,11200000.0
2008-07-21 01:19:00,103.905,103.915,103.895,103.915,29800000.0
2008-07-21 01:20:00,103.91,103.915,103.905,103.905,7700000.0
2008-07-21 01:21:00,103.91,103.92,103.905,103.915,15000000.0
2008-07-21 01:22:00,103.935,103.935,103.925,103.935,31400000.0
2008-07-21 01:23:00,103.935,103.965,103.935,103.955,43900000.0
2008-07-21 01:24:00,103.955,103.96,103.955,103.96,23200000.0
2008-07-21 01:25:00,103.955,103.955,103.955,103.955,5600000.0
2008-07-21 01:26:00,103.955,103.965,103.955,103.965,6800000.0
2008-07-21 01:27:00,103.96,103.985,103.96,103.985,32900000.0
2008-07-21 01:28:00,103.99,103.99,103.98,103.98,22200000.0
2008-07-21 01:29:00,103.98,103.99,103.975,103.975,88100000.0
2008-07-21 01:30:00,103.97,103.98,103.97,103.97,35000000.0
2008-07-21 01:31:00,103.97,103.98,103.97,103.98,14500000.0
2008-07-21 01:32:00,103.98,103.985,103.96,103.96,44600000.0
2008-07-21 01:33:00,103.965,103.975,103.955,103.955,11400000.0
2008-07-21 01:34:00,103.955,103.955,103.945,103.955,17400000.0
2008-07-21 01:35:00,103.95,103.955,103.95,103.95,18900000.0
2008-07-21 01:36:00,103.95,103.955,103.945,103.955,10400000.0
2008-07-21 01:37:00,103.95,103.95,103.935,103.935,11300000.0
2008-07-21 01:38:00,103.94,103.945,103.925,103.93,31100000.0
2008-07-21 01:39:00,103.92,103.92,103.92,103.92,9900000.0
2008-07-21 01:40:00,103.935,103.94,103.935,103.94,8400000.0
2008-07-21 01:41:00,103.935,103.94,103.93,103.93,18300000.0
2008-07-21 01:42:00,103.93,103.94,103.93,103.93,25100000.0
2008-07-21 01:43:00,103.93,103.93,103.93,103.93,3400000.0
2008-07-21 01:44:00,103.935,103.935,103.925,103.925,6200000.0
2008-07-21 01:45:00,103.925,103.935,103.925,103.935,55100000.0
2008-07-21 01:46:00,103.935,103.935,103.935,103.935,7600000.0
2008-07-21 01:47:00,103.94,103.945,103.93,103.945,7400000.0
2008-07-21 01:48:00,103.945,103.945,103.925,103.925,27500000.0
2008-07-21 01:49:00,103.925,103.935,103.915,103.935,48400000.0
2008-07-21 01:50:00,103.94,103.955,103.935,103.945,79600000.0
2008-07-21 01:51:00,103.945,103.96,103.945,103.96,9300000.0
2008-07-21 01:52:00,103.96,103.96,103.945,103.955,73200000.0
2008-07-21 01:53:00,103.955,103.965,103.955,103.96,66700000.0
2008-07-21 01:54:00,103.96,103.965,103.955,103.955,18800000.0
2008-07-21 01:55:00,103.96,103.97,103.96,103.97,5600000.0
2008-07-21 01:56:00,103.975,103.985,103.975,103.985,7600000.0
2008-07-21 01:57:00,103.99,104.0,103.99,103.99,21300000.0
2008-07-21 01:58:00,103.99,104.0,103.985,103.99,98500000.0
2008-07-21 01:59:00,103.99,103.99,103.96,103.965,52900000.0
2008-07-21 02:00:00,103.965,104.0,103.96,103.985,50400000.0
2008-07-21 02:01:00,103.98,103.98,103.975,103.98,11600000.0
2008-07-21 02:02:00,103.98,103.98,103.97,103.97,86000000.0
2008-07-21 02:03:00,103.97,103.975,103.97,103.97,22700000.0
2008-07-21 02:04:00,103.97,104.02,103.97,103.995,74100000.0
2008-07-21 02:05:00,103.99,103.99,103.96,103.985,54600000.0
2008-07-21 02:06:00,103.97,103.975,103.945,103.945,27300000.0
2008-07-21 02:07:00,103.95,103.95,103.94,103.95,18700000.0
2008-07-21 02:08:00,103.945,103.95,103.94,103.945,28000000.0
2008-07-21 02:09:00,103.94,103.945,103.94,103.945,30200000.0
2008-07-21 02:10:00,103.945,103.95,103.915,103.915,40100000.0
2008-07-21 02:11:00,103.915,103.925,103.915,103.925,27800000.0
2008-07-21 02:12:00,103.92,103.93,103.92,103.93,13400000.0
2008-07-21 02:13:00,103.93,103.93,103.915,103.925,10700000.0
2008-07-21 02:14:00,103.925,103.925,103.925,103.925,1000000.0
2008-07-21 02:15:00,103.925,103.925,103.925,103.925,1000000.0
2008-07-21 02:16:00,103.92,103.92,103.92,103.92,10200000.0
2008-07-21 02:17:00,103.92,103.92,103.91,103.91,30500000.0
2008-07-21 02:18:00,103.91,103.91,103.91,103.91,1300000.0
2008-07-21 02:19:00,103.91,103.94,103.91,103.925,29100000.0
2008-07-21 02:20:00,103.925,103.93,103.9,103.91,36600000.0
2008-07-21 02:21:00,103.91,103.91,103.91,103.91,9500000.0
2008-07-21 02:22:00,103.91,103.91,103.9,103.91,20400000.0
2008-07-21 02:23:00,103.915,103.925,103.915,103.925,13200000.0
2008-07-21 02:24:00,103.925,103.95,103.925,103.95,13800000.0
2008-07-21 02:25:00,103.96,103.96,103.955,103.955,9500000.0
2008-07-21 02:26:00,103.95,103.95,103.95,103.95,14100000.0
2008-07-21 02:27:00,103.95,103.955,103.95,103.955,49700000.0
2008-07-21 02:28:00,103.955,103.955,103.94,103.945,13900000.0
2008-07-21 02:29:00,103.94,103.95,103.935,103.935,61600000.0
2008-07-21 02:30:00,103.935,103.935,103.895,103.905,98200000.0
2008-07-21 02:31:00,103.905,103.925,103.9,103.905,114600000.0
2008-07-21 02:32:00,103.905,103.905,103.9,103.905,47200000.0
2008-07-21 02:33:00,103.905,103.91,103.9,103.91,19900000.0
2008-07-21 02:34:00,103.91,103.91,103.91,103.91,10400000.0
2008-07-21 02:35:00,103.91,103.91,103.91,103.91,3900000.0
2008-07-21 02:36:00,103.891,103.91,103.891,103.906,11100000.0
2008-07-21 02:37:00,103.9,103.9,103.88,103.885,199200000.0
2008-07-21 02:38:00,103.885,103.89,103.875,103.885,69200000.0
2008-07-21 02:39:00,103.88,103.895,103.88,103.89,31000000.0
2008-07-21 02:40:00,103.895,103.91,103.885,103.895,32400000.0
2008-07-21 02:41:00,103.895,103.945,103.895,103.93,128600000.0
2008-07-21 02:42:00,103.93,103.93,103.895,103.905,66400000.0
2008-07-21 02:43:00,103.905,103.91,103.89,103.9,156200000.0
2008-07-21 02:44:00,103.895,103.91,103.895,103.905,44700000.0
2008-07-21 02:45:00,103.905,103.91,103.905,103.91,8500000.0
2008-07-21 02:46:00,103.915,103.945,103.915,103.945,34400000.0
2008-07-21 02:47:00,103.945,103.95,103.925,103.935,141800000.0
2008-07-21 02:48:00,103.93,103.935,103.93,103.935,11500000.0
2008-07-21 02:49:00,103.94,103.975,103.94,103.965,69900000.0
2008-07-21 02:50:00,103.965,103.985,103.955,103.975,141500000.0
2008-07-21 02:51:00,103.975,103.975,103.95,103.955,172000000.0
2008-07-21 02:52:00,103.965,103.965,103.955,103.955,11800000.0
2008-07-21 02:53:00,103.965,103.975,103.965,103.965,40500000.0
2008-07-21 02:54:00,103.965,103.975,103.965,103.975,33500000.0
2008-07-21 02:55:00,103.98,103.98,103.965,103.975,47200000.0
2008-07-21 02:56:00,103.97,103.975,103.955,103.96,120000000.0
2008-07-21 02:57:00,103.96,103.96,103.935,103.935,65200000.0
2008-07-21 02:58:00,103.94,103.95,103.94,103.945,138300000.0
2008-07-21 02:59:00,103.945,103.95,103.925,103.935,170700000.0
2008-07-21 03:00:00,103.935,103.94,103.905,103.905,42300000.0
2008-07-21 03:01:00,103.905,103.93,103.905,103.925,120400000.0
2008-07-21 03:02:00,103.925,103.945,103.925,103.945,15700000.0
2008-07-21 03:03:00,103.945,103.98,103.945,103.98,42000000.0
2008-07-21 03:04:00,103.98,104.02,103.97,103.995,87200000.0
2008-07-21 03:05:00,104.0,104.0,103.94,103.98,250000000.0
2008-07-21 03:06:00,103.98,103.98,103.955,103.98,154400000.0
2008-07-21 03:07:00,103.98,104.005,103.975,104.005,161500000.0
2008-07-21 03:08:00,104.01,104.075,104.0,104.055,226400000.0
2008-07-21 03:09:00,104.055,104.095,104.055,104.095,128900000.0
2008-07-21 03:10:00,104.095,104.1,104.06,104.09,228600000.0
2008-07-21 03:11:00,104.08,104.08,104.06,104.075,92000000.0
2008-07-21 03:12:00,104.07,104.07,104.045,104.05,254300000.0
2008-07-21 03:13:00,104.055,104.06,104.045,104.05,143000000.0
2008-07-21 03:14:00,104.05,104.06,104.045,104.055,63600000.0
2008-07-21 03:15:00,104.055,104.06,104.045,104.055,151600000.0
2008-07-21 03:16:00,104.06,104.07,104.06,104.07,41400000.0
2008-07-21 03:17:00,104.07,104.07,104.05,104.05,52200000.0
2008-07-21 03:18:00,104.05,104.05,104.05,104.05,12200000.0
2008-07-21 03:19:00,104.05,104.06,104.05,104.06,70800000.0
2008-07-21 03:20:00,104.06,104.07,104.05,104.05,108300000.0
2008-07-21 03:21:00,104.055,104.07,104.05,104.06,94800000.0
2008-07-21 03:22:00,104.06,104.08,104.06,104.06,85100000.0
2008-07-21 03:23:00,104.07,104.08,104.06,104.08,73800000.0
2008-07-21 03:24:00,104.09,104.09,104.08,104.09,49900000.0
2008-07-21 03:25:00,104.09,104.1,104.05,104.07,139900000.0
2008-07-21 03:26:00,104.07,104.07,104.06,104.065,79700000.0
2008-07-21 03:27:00,104.065,104.07,104.045,104.05,181800000.0
2008-07-21 03:28:00,104.05,104.06,104.04,104.05,70300000.0
2008-07-21 03:29:00,104.06,104.06,104.05,104.055,20300000.0
2008-07-21 03:30:00,104.055,104.055,103.85,103.9,452000001.0
2008-07-21 03:31:00,103.89,103.91,103.85,103.87,158300000.0
2008-07-21 03:32:00,103.875,103.9,103.86,103.885,145100000.0
2008-07-21 03:33:00,103.885,103.895,103.865,103.87,96300000.0
2008-07-21 03:34:00,103.87,103.87,103.85,103.865,56000000.0
2008-07-21 03:35:00,103.87,103.9,103.87,103.89,59700000.0
2008-07-21 03:36:00,103.89,103.92,103.88,103.91,146100000.0
2008-07-21 03:37:00,103.91,103.92,103.91,103.92,141900000.0
2008-07-21 03:38:00,103.92,103.92,103.92,103.92,34700000.0
2008-07-21 03:39:00,103.925,103.93,103.92,103.93,85700000.0
2008-07-21 03:40:00,103.93,103.935,103.93,103.93,13900000.0
2008-07-21 03:41:00,103.93,103.93,103.93,103.93,12900000.0
2008-07-21 03:42:00,103.93,103.94,103.92,103.92,77200000.0
2008-07-21 03:43:00,103.92,103.97,103.92,103.97,74700000.0
2008-07-21 03:44:00,103.98,103.985,103.98,103.985,27600000.0
2008-07-21 03:45:00,103.985,104.025,103.985,103.995,78100000.0
2008-07-21 03:46:00,103.995,104.0,103.99,103.995,72600000.0
2008-07-21 03:47:00,103.995,104.04,103.995,104.015,143200000.0
2008-07-21 03:48:00,104.015,104.05,104.015,104.04,56800000.0
2008-07-21 03:49:00,104.04,104.07,104.03,104.07,129800000.0
2008-07-21 03:50:00,104.07,104.08,104.055,104.06,83000000.0
2008-07-21 03:51:00,104.05,104.05,104.04,104.04,40900000.0
2008-07-21 03:52:00,104.04,104.055,104.02,104.03,115300000.0
2008-07-21 03:53:00,104.03,104.03,104.01,104.025,79400000.0
2008-07-21 03:54:00,104.04,104.06,104.02,104.06,76400000.0
2008-07-21 03:55:00,104.06,104.06,104.035,104.035,32700000.0
2008-07-21 03:56:00,104.04,104.04,104.03,104.04,46000000.0
2008-07-21 03:57:00,104.04,104.055,104.035,104.05,40100000.0
2008-07-21 03:58:00,104.045,104.06,104.035,104.04,66200000.0
2008-07-21 03:59:00,104.035,104.05,104.035,104.05,28500000.0
2008-07-21 04:00:00,104.05,104.07,104.05,104.05,56900000.0
2008-07-21 04:01:00,104.05,104.05,104.045,104.05,44600000.0
2008-07-21 04:02:00,104.05,104.09,104.045,104.08,71700000.0
2008-07-21 04:03:00,104.09,104.125,104.075,104.125,163600000.0
2008-07-21 04:04:00,104.125,104.14,104.105,104.12,111400000.0
2008-07-21 04:05:00,104.12,104.13,104.115,104.12,103000000.0
2008-07-21 04:06:00,104.12,104.14,104.105,104.105,75900000.0
2008-07-21 04:07:00,104.11,104.13,104.1,104.12,77100000.0
2008-07-21 04:08:00,104.125,104.15,104.115,104.135,102200000.0
2008-07-21 04:09:00,104.14,104.145,104.115,104.125,83900000.0
2008-07-21 04:10:00,104.13,104.13,104.1,104.1,74400000.0
2008-07-21 04:11:00,104.095,104.11,104.095,104.095,62300000.0
2008-07-21 04:12:00,104.095,104.095,104.075,104.075,48600000.0
2008-07-21 04:13:00,104.075,104.08,104.07,104.075,40700000.0
2008-07-21 04:14:00,104.075,104.075,104.05,104.075,72900000.0
2008-07-21 04:15:00,104.075,104.085,104.065,104.065,53300000.0
2008-07-21 04:16:00,104.065,104.085,104.065,104.085,33400000.0
2008-07-21 04:17:00,104.08,104.085,104.07,104.07,19300000.0
2008-07-21 04:18:00,104.065,104.08,104.055,104.08,33100000.0
2008-07-21 04:19:00,104.075,104.085,104.07,104.07,63400000.0
2008-07-21 04:20:00,104.07,104.075,104.03,104.03,73300000.0
2008-07-21 04:21:00,104.035,104.08,104.035,104.065,105500000.0
2008-07-21 04:22:00,104.065,104.07,104.045,104.045,52900000.0
2008-07-21 04:23:00,104.045,104.05,104.035,104.035,58600000.0
2008-07-21 04:24:00,104.03,104.035,104.005,104.02,85100000.0
2008-07-21 04:25:00,104.02,104.02,104.01,104.01,25500000.0
2008-07-21 04:26:00,104.01,104.02,104.01,104.01,81800000.0
2008-07-21 04:27:00,104.01,104.015,104.01,104.01,67200000.0
2008-07-21 04:28:00,104.01,104.01,104.0,104.0,36800000.0
2008-07-21 04:29:00,104.005,104.02,104.005,104.01,39600000.0
2008-07-21 04:30:00,104.015,104.025,104.01,104.02,34400000.0
2008-07-21 04:31:00,104.02,104.02,104.02,104.02,7000000.0
2008-07-21 04:32:00,104.02,104.03,104.02,104.03,11100000.0
2008-07-21 04:33:00,104.03,104.05,104.02,104.03,50500000.0
2008-07-21 04:34:00,104.035,104.04,104.01,104.01,39600000.0
2008-07-21 04:35:00,104.01,104.02,104.0,104.02,116400000.0
2008-07-21 04:36:00,104.02,104.02,104.01,104.02,24800000.0
2008-07-21 04:37:00,104.015,104.015,104.005,104.01,12600000.0
2008-07-21 04:38:00,104.015,104.015,104.015,104.015,1000000.0
2008-07-21 04:39:00,104.015,104.02,104.015,104.015,17000000.0
2008-07-21 04:40:00,104.01,104.03,104.0,104.03,81000000.0
2008-07-21 04:41:00,104.03,104.03,104.02,104.03,46700000.0
2008-07-21 04:42:00,104.03,104.04,104.025,104.035,19600000.0
2008-07-21 04:43:00,104.035,104.065,104.035,104.045,64000000.0
2008-07-21 04:44:00,104.045,104.06,104.04,104.055,77700000.0
2008-07-21 04:45:00,104.06,104.07,104.055,104.07,39400000.0
2008-07-21 04:46:00,104.075,104.075,104.065,104.065,9000000.0
2008-07-21 04:47:00,104.065,104.08,104.065,104.065,23200000.0
2008-07-21 04:48:00,104.065,104.065,104.065,104.065,16200000.0
2008-07-21 04:49:00,104.065,104.095,104.065,104.095,67700000.0
2008-07-21 04:50:00,104.095,104.11,104.075,104.08,101300000.0
2008-07-21 04:51:00,104.08,104.08,104.07,104.07,12000000.0
2008-07-21 04:52:00,104.08,104.085,104.08,104.08,16700000.0
2008-07-21 04:53:00,104.08,104.085,104.075,104.075,24000000.0
2008-07-21 04:54:00,104.075,104.085,104.075,104.075,28000000.0
2008-07-21 04:55:00,104.07,104.075,104.06,104.075,45700000.0
2008-07-21 04:56:00,104.08,104.08,104.07,104.07,16600000.0
2008-07-21 04:57:00,104.07,104.07,104.065,104.065,11200000.0
2008-07-21 04:58:00,104.07,104.07,104.07,104.07,26000000.0
2008-07-21 04:59:00,104.07,104.095,104.07,104.095,78800000.0
2008-07-21 05:00:00,104.095,104.1,104.085,104.085,45000000.0
2008-07-21 05:01:00,104.085,104.085,104.085,104.085,1000000.0
2008-07-21 05:02:00,104.085,104.09,104.07,104.08,55000000.0
2008-07-21 05:03:00,104.08,104.085,104.08,104.085,21300000.0
2008-07-21 05:04:00,104.085,104.085,104.075,104.075,55200000.0
2008-07-21 05:05:00,104.075,104.075,104.07,104.07,33200000.0
2008-07-21 05:06:00,104.07,104.07,104.06,104.06,10200000.0
2008-07-21 05:07:00,104.06,104.07,104.06,104.06,13800000.0
2008-07-21 05:08:00,104.06,104.095,104.06,104.07,61400000.0
2008-07-21 05:09:00,104.065,104.065,104.055,104.055,20400000.0
2008-07-21 05:10:00,104.055,104.06,104.055,104.055,8200000.0
2008-07-21 05:11:00,104.055,104.065,104.05,104.06,36200000.0
2008-07-21 05:12:00,104.05,104.065,104.05,104.06,23300000.0
2008-07-21 05:13:00,104.06,104.06,104.055,104.06,6600000.0
2008-07-21 05:14:00,104.06,104.065,104.05,104.065,21300000.0
2008-07-21 05:15:00,104.06,104.065,104.055,104.06,59200000.0
2008-07-21 05:16:00,104.06,104.06,104.055,104.055,7600000.0
2008-07-21 05:17:00,104.028,104.079,104.028,104.057,92300000.0
2008-07-21 05:18:00,104.055,104.055,104.055,104.055,1600000.0
2008-07-21 05:19:00,104.055,104.055,104.04,104.045,20500000.0
2008-07-21 05:20:00,104.045,104.055,104.04,104.04,26700000.0
2008-07-21 05:21:00,104.04,104.08,104.04,104.08,30200000.0
2008-07-21 05:22:00,104.085,104.09,104.075,104.08,22600000.0
2008-07-21 05:23:00,104.08,104.105,104.08,104.105,22300000.0
2008-07-21 05:24:00,104.1,104.115,104.09,104.105,39200000.0
2008-07-21 05:25:00,104.105,104.105,104.105,104.105,8200000.0
2008-07-21 05:26:00,104.105,104.115,104.105,104.115,24000000.0
2008-07-21 05:27:00,104.115,104.115,104.115,104.115,6000000.0
2008-07-21 05:28:00,104.11,104.125,104.095,104.12,50200000.0
2008-07-21 05:29:00,104.12,104.145,104.12,104.145,27100000.0
2008-07-21 05:30:00,104.14,104.145,104.135,104.135,22900000.0
2008-07-21 05:31:00,104.145,104.145,104.125,104.14,47900000.0
2008-07-21 05:32:00,104.14,104.165,104.14,104.155,55900000.0
2008-07-21 05:33:00,104.155,104.155,104.145,104.145,12700000.0
2008-07-21 05:34:00,104.145,104.145,104.12,104.125,33100000.0
2008-07-21 05:35:00,104.125,104.13,104.115,104.12,22000000.0
2008-07-21 05:36:00,104.12,104.13,104.12,104.13,22700000.0
2008-07-21 05:37:00,104.13,104.13,104.13,104.13,2400000.0
2008-07-21 05:38:00,104.13,104.13,104.115,104.13,34900000.0
2008-07-21 05:39:00,104.125,104.13,104.12,104.12,11000000.0
2008-07-21 05:40:00,104.12,104.125,104.115,104.12,15400000.0
2008-07-21 05:41:00,104.12,104.13,104.12,104.12,26000000.0
2008-07-21 05:42:00,104.13,104.13,104.115,104.12,30800000.0
2008-07-21 05:43:00,104.12,104.125,104.095,104.105,44900000.0
2008-07-21 05:44:00,104.105,104.115,104.095,104.1,44300000.0
2008-07-21 05:45:00,104.105,104.105,104.09,104.095,25900000.0
2008-07-21 05:46:00,104.095,104.095,104.085,104.09,12300000.0
2008-07-21 05:47:00,104.09,104.1,104.09,104.09,16400000.0
2008-07-21 05:48:00,104.09,104.095,104.075,104.09,45500000.0
2008-07-21 05:49:00,104.09,104.1,104.09,104.095,11800000.0
2008-07-21 05:50:00,104.095,104.1,104.095,104.1,7100000.0
2008-07-21 05:51:00,104.1,104.1,104.08,104.08,22500000.0
2008-07-21 05:52:00,104.075,104.085,104.07,104.08,28300000.0
2008-07-21 05:53:00,104.085,104.085,104.08,104.08,9300000.0
2008-07-21 05:54:00,104.085,104.085,104.08,104.08,16200000.0
2008-07-21 05:55:00,104.085,104.1,104.085,104.1,17700000.0
2008-07-21 05:56:00,104.1,104.105,104.1,104.105,10600000.0
2008-07-21 05:57:00,104.105,104.105,104.09,104.09,32900000.0
2008-07-21 05:58:00,104.09,104.1,104.09,104.1,20400000.0
2008-07-21 05:59:00,104.1,104.11,104.09,104.09,19400000.0
2008-07-21 06:00:00,104.1,104.1,104.09,104.09,20900000.0
2008-07-21 06:01:00,104.09,104.09,104.08,104.08,14700000.0
2008-07-21 06:02:00,104.08,104.08,104.065,104.065,15400000.0
2008-07-21 06:03:00,104.065,104.065,104.055,104.065,11500000.0
2008-07-21 06:04:00,104.06,104.065,104.045,104.055,18800000.0
2008-07-21 06:05:00,104.05,104.075,104.045,104.075,32200000.0
2008-07-21 06:06:00,104.07,104.07,104.065,104.065,6200000.0
2008-07-21 06:07:00,104.065,104.065,104.055,104.06,47900000.0
2008-07-21 06:08:00,104.065,104.065,104.065,104.065,3000000.0
2008-07-21 06:09:00,104.065,104.065,104.05,104.05,25300000.0
2008-07-21 06:10:00,104.05,104.05,104.05,104.05,6500000.0
2008-07-21 06:11:00,104.055,104.055,104.045,104.045,3900000.0
2008-07-21 06:12:00,104.06,104.065,104.06,104.065,2000000.0
2008-07-21 06:13:00,104.06,104.065,104.045,104.065,15000000.0
2008-07-21 06:14:00,104.075,104.08,104.07,104.08,28000000.0
2008-07-21 06:15:00,104.08,104.08,104.07,104.07,8300000.0
2008-07-21 06:16:00,104.07,104.075,104.065,104.07,8800000.0
2008-07-21 06:17:00,104.08,104.08,104.065,104.08,26900000.0
2008-07-21 06:18:00,104.07,104.08,104.07,104.08,26100000.0
2008-07-21 06:19:00,104.08,104.09,104.08,104.08,15000000.0
2008-07-21 06:20:00,104.085,104.1,104.085,104.1,18700000.0
2008-07-21 06:21:00,104.1,104.1,104.1,104.1,1300000.0
2008-07-21 06:22:00,104.1,104.11,104.1,104.105,5900000.0
2008-07-21 06:23:00,104.105,104.15,104.105,104.15,39200000.0
2008-07-21 06:24:00,104.15,104.18,104.15,104.16,172000000.0
2008-07-21 06:25:00,104.16,104.19,104.15,104.19,96900000.0
2008-07-21 06:26:00,104.19,104.19,104.16,104.18,151500000.0
2008-07-21 06:27:00,104.175,104.185,104.175,104.18,47600000.0
2008-07-21 06:28:00,104.175,104.18,104.17,104.17,24700000.0
2008-07-21 06:29:00,104.18,104.18,104.17,104.17,65000000.0
2008-07-21 06:30:00,104.175,104.18,104.17,104.18,36900000.0
2008-07-21 06:31:00,104.17,104.18,104.155,104.17,69300000.0
2008-07-21 06:32:00,104.165,104.19,104.155,104.19,110700000.0
2008-07-21 06:33:00,104.19,104.2,104.19,104.19,29600000.0
2008-07-21 06:34:00,104.19,104.19,104.19,104.19,2600000.0
2008-07-21 06:35:00,104.19,104.19,104.17,104.17,62400000.0
2008-07-21 06:36:00,104.17,104.18,104.165,104.165,37200000.0
2008-07-21 06:37:00,104.17,104.17,104.17,104.17,2000000.0
2008-07-21 06:38:00,104.17,104.17,104.17,104.17,4200000.0
2008-07-21 06:39:00,104.17,104.175,104.165,104.175,29700000.0
2008-07-21 06:40:00,104.18,104.18,104.175,104.175,7100000.0
2008-07-21 06:41:00,104.175,104.18,104.175,104.18,10000000.0
2008-07-21 06:42:00,104.175,104.185,104.165,104.17,32700000.0
2008-07-21 06:43:00,104.18,104.19,104.17,104.175,45500000.0
2008-07-21 06:44:00,104.17,104.2,104.17,104.2,92300000.0
2008-07-21 06:45:00,104.205,104.21,104.195,104.195,27400000.0
2008-07-21 06:46:00,104.195,104.195,104.17,104.18,38300000.0
2008-07-21 06:47:00,104.18,104.19,104.17,104.19,39000000.0
2008-07-21 06:48:00,104.19,104.195,104.185,104.185,48700000.0
2008-07-21 06:49:00,104.185,104.185,104.185,104.185,16500000.0
2008-07-21 06:50:00,104.185,104.19,104.18,104.19,52100000.0
2008-07-21 06:51:00,104.19,104.195,104.185,104.19,37000000.0
2008-07-21 06:52:00,104.19,104.19,104.18,104.18,140900000.0
2008-07-21 06:53:00,104.185,104.2,104.18,104.2,72900000.0
2008-07-21 06:54:00,104.2,104.21,104.2,104.21,5000000.0
2008-07-21 06:55:00,104.21,104.21,104.2,104.2,10000000.0
2008-07-21 06:56:00,104.2,104.2,104.2,104.2,9600000.0
2008-07-21 06:57:00,104.2,104.22,104.2,104.21,55500000.0
2008-07-21 06:58:00,104.21,104.21,104.2,104.2,7200000.0
2008-07-21 06:59:00,104.2,104.2,104.19,104.2,20000000.0
2008-07-21 07:00:00,104.2,104.2,104.185,104.19,27800000.0
2008-07-21 07:01:00,104.19,104.19,104.19,104.19,4800000.0
2008-07-21 07:02:00,104.19,104.19,104.18,104.18,22500000.0
2008-07-21 07:03:00,104.18,104.18,104.165,104.17,18000000.0
2008-07-21 07:04:00,104.17,104.19,104.17,104.18,50600000.0
2008-07-21 07:05:00,104.18,104.19,104.18,104.19,31800000.0
2008-07-21 07:06:00,104.19,104.19,104.19,104.19,4500000.0
2008-07-21 07:07:00,104.19,104.2,104.19,104.2,29700000.0
2008-07-21 07:08:00,104.2,104.2,104.19,104.2,72400000.0
2008-07-21 07:09:00,104.21,104.21,104.21,104.21,3900000.0
2008-07-21 07:10:00,104.21,104.22,104.21,104.21,18700000.0
2008-07-21 07:11:00,104.21,104.22,104.19,104.2,109500000.0
2008-07-21 07:12:00,104.2,104.2,104.19,104.2,35000000.0
2008-07-21 07:13:00,104.2,104.22,104.2,104.21,36700000.0
2008-07-21 07:14:00,104.21,104.21,104.2,104.21,29800000.0
2008-07-21 07:15:00,104.21,104.21,104.2,104.21,52300000.0
2008-07-21 07:16:00,104.21,104.21,104.185,104.19,32200000.0
2008-07-21 07:17:00,104.195,104.205,104.19,104.19,33500000.0
2008-07-21 07:18:00,104.19,104.21,104.19,104.2,42500000.0
2008-07-21 07:19:00,104.2,104.205,104.185,104.185,24600000.0
2008-07-21 07:20:00,104.185,104.19,104.175,104.185,49900000.0
2008-07-21 07:21:00,104.19,104.19,104.18,104.18,26600000.0
2008-07-21 07:22:00,104.185,104.185,104.175,104.175,11400000.0
2008-07-21 07:23:00,104.175,104.2,104.175,104.195,19500000.0
2008-07-21 07:24:00,104.195,104.195,104.14,104.155,72300000.0
2008-07-21 07:25:00,104.16,104.17,104.15,104.155,116700000.0
2008-07-21 07:26:00,104.155,104.16,104.15,104.15,55600000.0
2008-07-21 07:27:00,104.15,104.17,104.15,104.16,24500000.0
2008-07-21 07:28:00,104.16,104.2,104.16,104.2,45300000.0
2008-07-21 07:29:00,104.2,104.22,104.19,104.19,43900000.0
2008-07-21 07:30:00,104.19,104.19,104.19,104.19,9800000.0
2008-07-21 07:31:00,104.19,104.19,104.18,104.19,20000000.0
2008-07-21 07:32:00,104.19,104.19,104.15,104.15,42600000.0
2008-07-21 07:33:00,104.15,104.16,104.15,104.15,65200000.0
2008-07-21 07:34:00,104.15,104.16,104.15,104.15,30700000.0
2008-07-21 07:35:00,104.15,104.17,104.15,104.15,36100000.0
2008-07-21 07:36:00,104.15,104.165,104.15,104.155,13200000.0
2008-07-21 07:37:00,104.155,104.16,104.155,104.16,6100000.0
2008-07-21 07:38:00,104.16,104.165,104.14,104.155,83400000.0
2008-07-21 07:39:00,104.16,104.16,104.16,104.16,7000000.0
2008-07-21 07:40:00,104.15,104.155,104.14,104.155,44100000.0
2008-07-21 07:41:00,104.16,104.165,104.135,104.135,20900000.0
2008-07-21 07:42:00,104.135,104.15,104.13,104.135,57800000.0
2008-07-21 07:43:00,104.135,104.14,104.125,104.135,94200000.0
2008-07-21 07:44:00,104.135,104.14,104.13,104.14,47500000.0
2008-07-21 07:45:00,104.14,104.165,104.13,104.14,94800000.0
2008-07-21 07:46:00,104.145,104.16,104.14,104.15,54000000.0
2008-07-21 07:47:00,104.15,104.165,104.15,104.165,97500000.0
2008-07-21 07:48:00,104.16,104.16,104.13,104.15,87200000.0
2008-07-21 07:49:00,104.145,104.145,104.12,104.12,35700000.0
2008-07-21 07:50:00,104.12,104.12,104.1,104.11,118900000.0
2008-07-21 07:51:00,104.11,104.13,104.1,104.12,135600000.0
2008-07-21 07:52:00,104.12,104.12,104.09,104.115,95400000.0
2008-07-21 07:53:00,104.115,104.12,104.09,104.105,130000000.0
2008-07-21 07:54:00,104.11,104.12,104.105,104.105,73000000.0
2008-07-21 07:55:00,104.105,104.135,104.1,104.125,67400000.0
2008-07-21 07:56:00,104.12,104.12,104.1,104.11,70500000.0
2008-07-21 07:57:00,104.12,104.12,104.1,104.115,35100000.0
2008-07-21 07:58:00,104.12,104.16,104.12,104.15,62600000.0
2008-07-21 07:59:00,104.15,104.155,104.15,104.15,19800000.0
2008-07-21 08:00:00,104.15,104.175,104.15,104.17,106100000.0
2008-07-21 08:01:00,104.17,104.17,104.135,104.135,83000000.0
2008-07-21 08:02:00,104.135,104.135,104.1,104.1,77800000.0
2008-07-21 08:03:00,104.105,104.15,104.095,104.15,65200000.0
2008-07-21 08:04:00,104.145,104.155,104.145,104.15,35800000.0
2008-07-21 08:05:00,104.145,104.145,104.11,104.12,55800000.0
2008-07-21 08:06:00,104.12,104.165,104.115,104.16,76700000.0
2008-07-21 08:07:00,104.165,104.215,104.165,104.21,206300000.0
2008-07-21 08:08:00,104.21,104.215,104.185,104.19,109800000.0
2008-07-21 08:09:00,104.19,104.19,104.18,104.18,66300000.0
2008-07-21 08:10:00,104.18,104.18,104.15,104.175,119800000.0
2008-07-21 08:11:00,104.175,104.18,104.15,104.155,35600000.0
2008-07-21 08:12:00,104.16,104.21,104.155,104.16,175500000.0
2008-07-21 08:13:00,104.17,104.21,104.155,104.195,117200000.0
2008-07-21 08:14:00,104.19,104.22,104.19,104.21,100900000.0
2008-07-21 08:15:00,104.21,104.255,104.2,104.235,165200000.0
2008-07-21 08:16:00,104.235,104.26,104.235,104.25,108100000.0
2008-07-21 08:17:00,104.25,104.28,104.25,104.26,170100000.0
2008-07-21 08:18:00,104.26,104.27,104.23,104.25,86800000.0
2008-07-21 08:19:00,104.25,104.27,104.245,104.25,51600000.0
2008-07-21 08:20:00,104.25,104.26,104.225,104.245,246000000.0
2008-07-21 08:21:00,104.245,104.26,104.18,104.21,237200000.0
2008-07-21 08:22:00,104.21,104.23,104.21,104.22,72300000.0
2008-07-21 08:23:00,104.22,104.23,104.22,104.22,34500000.0
2008-07-21 08:24:00,104.225,104.23,104.215,104.225,42400000.0
2008-07-21 08:25:00,104.22,104.22,104.21,104.215,45300000.0
2008-07-21 08:26:00,104.215,104.215,104.195,104.2,58600000.0
2008-07-21 08:27:00,104.2,104.225,104.2,104.21,55600000.0
2008-07-21 08:28:00,104.21,104.235,104.205,104.21,131900000.0
2008-07-21 08:29:00,104.22,104.22,104.165,104.17,104900000.0
2008-07-21 08:30:00,104.17,104.17,104.14,104.17,125400000.0
2008-07-21 08:31:00,104.17,104.18,104.16,104.165,38100000.0
2008-07-21 08:32:00,104.165,104.18,104.155,104.18,50100000.0
2008-07-21 08:33:00,104.18,104.19,104.12,104.18,148500000.0
2008-07-21 08:34:00,104.18,104.19,104.175,104.18,76600000.0
2008-07-21 08:35:00,104.18,104.18,104.17,104.17,39500000.0
2008-07-21 08:36:00,104.17,104.18,104.165,104.165,69500000.0
2008-07-21 08:37:00,104.165,104.17,104.15,104.15,80800000.0
2008-07-21 08:38:00,104.15,104.16,104.14,104.16,173000000.0
2008-07-21 08:39:00,104.16,104.17,104.13,104.13,179400000.0
2008-07-21 08:40:00,104.135,104.14,104.12,104.13,83000000.0
2008-07-21 08:41:00,104.13,104.14,104.1,104.12,260100000.0
2008-07-21 08:42:00,104.12,104.15,104.11,104.14,214900000.0
2008-07-21 08:43:00,104.14,104.15,104.12,104.12,191600000.0
2008-07-21 08:44:00,104.12,104.15,104.12,104.135,296600000.0
2008-07-21 08:45:00,104.13,104.14,104.12,104.14,109900000.0
2008-07-21 08:46:00,104.13,104.15,104.13,104.14,112600000.0
2008-07-21 08:47:00,104.14,104.155,104.13,104.145,94800000.0
2008-07-21 08:48:00,104.145,104.16,104.14,104.14,193900000.0
2008-07-21 08:49:00,104.14,104.165,104.14,104.15,122000000.0
2008-07-21 08:50:00,104.155,104.18,104.145,104.17,175000000.0
2008-07-21 08:51:00,104.17,104.2,104.16,104.18,248700000.0
2008-07-21 08:52:00,104.17,104.17,104.15,104.15,174500000.0
2008-07-21 08:53:00,104.15,104.18,104.15,104.18,377800000.0
2008-07-21 08:54:00,104.18,104.185,104.18,104.185,116300000.0
2008-07-21 08:55:00,104.17,104.185,104.17,104.17,171900000.0
2008-07-21 08:56:00,104.17,104.17,104.15,104.16,96900000.0
2008-07-21 08:57:00,104.16,104.16,104.12,104.15,325400000.0
2008-07-21 08:58:00,104.15,104.17,104.15,104.17,153700000.0
2008-07-21 08:59:00,104.17,104.17,104.14,104.14,287500000.0
2008-07-21 09:00:00,104.14,104.17,104.14,104.15,457100000.0
2008-07-21 09:01:00,104.15,104.16,104.15,104.16,204300000.0
2008-07-21 09:02:00,104.155,104.185,104.13,104.135,264800000.0
2008-07-21 09:03:00,104.13,104.135,104.11,104.115,122000000.0
2008-07-21 09:04:00,104.115,104.12,104.105,104.115,99500000.0
2008-07-21 09:05:00,104.115,104.13,104.115,104.12,174300000.0
2008-07-21 09:06:00,104.12,104.14,104.085,104.085,351900000.0
2008-07-21 09:07:00,104.08,104.09,104.06,104.07,184000000.0
2008-07-21 09:08:00,104.065,104.1,104.065,104.085,171100000.0
2008-07-21 09:09:00,104.09,104.09,104.07,104.075,172200000.0
2008-07-21 09:10:00,104.075,104.1,104.07,104.09,174800000.0
2008-07-21 09:11:00,104.1,104.1,104.055,104.06,286200000.0
2008-07-21 09:12:00,104.06,104.065,104.045,104.06,197900000.0
2008-07-21 09:13:00,104.06,104.1,104.06,104.09,352800000.0
2008-07-21 09:14:00,104.08,104.09,104.06,104.09,174100000.0
2008-07-21 09:15:00,104.08,104.08,104.04,104.05,184800000.0
2008-07-21 09:16:00,104.05,104.07,104.05,104.05,171700000.0
2008-07-21 09:17:00,104.05,104.06,104.035,104.04,219200000.0
2008-07-21 09:18:00,104.04,104.04,104.02,104.02,127100000.0
2008-07-21 09:19:00,104.02,104.03,104.02,104.02,52500000.0
2008-07-21 09:20:00,104.02,104.025,104.02,104.02,144600000.0
2008-07-21 09:21:00,104.02,104.02,103.98,103.98,179500000.0
2008-07-21 09:22:00,103.98,103.98,103.92,103.93,283900000.0
2008-07-21 09:23:00,103.935,103.945,103.92,103.93,158100000.0
2008-07-21 09:24:00,103.93,103.98,103.925,103.97,305700000.0
2008-07-21 09:25:00,103.98,103.98,103.96,103.975,182900000.0
2008-07-21 09:26:00,103.98,104.01,103.975,104.0,232700000.0
2008-07-21 09:27:00,104.0,104.0,103.99,103.99,124100000.0
2008-07-21 09:28:00,103.99,104.0,103.98,103.98,90600000.0
2008-07-21 09:29:00,103.985,104.02,103.985,104.005,274000000.0
2008-07-21 09:30:00,104.005,104.02,104.0,104.0,51500000.0
2008-07-21 09:31:00,104.0,104.01,103.98,103.98,73100000.0
2008-07-21 09:32:00,103.985,103.99,103.955,103.96,108500000.0
2008-07-21 09:33:00,103.96,103.98,103.95,103.95,68400000.0
2008-07-21 09:34:00,103.95,103.98,103.95,103.975,106800000.0
2008-07-21 09:35:00,103.97,104.01,103.97,103.985,242100000.0
2008-07-21 09:36:00,103.995,104.01,103.985,104.0,139900000.0
2008-07-21 09:37:00,104.005,104.02,104.005,104.01,47300000.0
2008-07-21 09:38:00,104.01,104.02,104.005,104.01,130800000.0
2008-07-21 09:39:00,104.01,104.035,104.01,104.035,46000000.0
2008-07-21 09:40:00,104.04,104.04,104.0,104.02,70400000.0
2008-07-21 09:41:00,104.02,104.035,104.01,104.035,52400000.0
2008-07-21 09:42:00,104.04,104.05,104.035,104.04,63200000.0
2008-07-21 09:43:00,104.035,104.045,104.03,104.04,38500000.0
2008-07-21 09:44:00,104.04,104.04,104.025,104.03,38600000.0
2008-07-21 09:45:00,104.035,104.06,104.03,104.06,112400000.0
2008-07-21 09:46:00,104.06,104.08,104.05,104.06,78300000.0
2008-07-21 09:47:00,104.06,104.06,104.04,104.04,50300000.0
2008-07-21 09:48:00,104.04,104.04,104.01,104.01,120700000.0
2008-07-21 09:49:00,104.01,104.02,104.0,104.005,89600000.0
2008-07-21 09:50:00,104.0,104.01,103.995,104.01,140200000.0
2008-07-21 09:51:00,104.0,104.01,103.985,104.005,93800000.0
2008-07-21 09:52:00,104.005,104.02,103.99,104.015,241800000.0
2008-07-21 09:53:00,104.02,104.03,104.0,104.02,165600000.0
2008-07-21 09:54:00,104.02,104.02,103.99,104.01,135300000.0
2008-07-21 09:55:00,104.01,104.01,103.965,103.995,292600000.0
2008-07-21 09:56:00,103.995,104.005,103.97,103.97,227800000.0
2008-07-21 09:57:00,103.97,104.0,103.955,103.985,231800000.0
2008-07-21 09:58:00,103.985,104.01,103.985,103.985,133800000.0
2008-07-21 09:59:00,103.98,104.025,103.955,104.025,144800000.0
2008-07-21 10:00:00,104.015,104.02,103.935,103.95,203700000.0
2008-07-21 10:01:00,103.95,103.95,103.93,103.93,119300000.0
2008-07-21 10:02:00,103.93,103.935,103.905,103.915,69300000.0
2008-07-21 10:03:00,103.92,103.93,103.89,103.9,149600000.0
2008-07-21 10:04:00,103.9,103.9,103.87,103.87,127100000.0
2008-07-21 10:05:00,103.87,103.89,103.855,103.885,111600000.0
2008-07-21 10:06:00,103.875,103.9,103.875,103.9,122800000.0
2008-07-21 10:07:00,103.9,103.905,103.89,103.895,120400000.0
2008-07-21 10:08:00,103.9,103.9,103.89,103.89,85200000.0
2008-07-21 10:09:00,103.89,103.9,103.87,103.89,67000000.0
2008-07-21 10:10:00,103.89,103.92,103.885,103.9,97500000.0
2008-07-21 10:11:00,103.9,103.9,103.865,103.87,57000000.0
2008-07-21 10:12:00,103.87,103.88,103.865,103.87,93100000.0
2008-07-21 10:13:00,103.87,103.88,103.84,103.85,88000000.0
2008-07-21 10:14:00,103.845,103.87,103.845,103.86,61900000.0
2008-07-21 10:15:00,103.86,103.86,103.825,103.83,175400000.0
2008-07-21 10:16:00,103.83,103.83,103.775,103.795,127800000.0
2008-07-21 10:17:00,103.795,103.82,103.795,103.81,61600000.0
2008-07-21 10:18:00,103.81,103.82,103.79,103.795,120300000.0
2008-07-21 10:19:00,103.79,103.805,103.78,103.78,138000000.0
2008-07-21 10:20:00,103.78,103.81,103.78,103.81,41700000.0
2008-07-21 10:21:00,103.8,103.84,103.79,103.81,176700000.0
2008-07-21 10:22:00,103.81,103.83,103.8,103.82,198000000.0
2008-07-21 10:23:00,103.82,103.865,103.81,103.855,83700000.0
2008-07-21 10:24:00,103.855,103.86,103.83,103.845,163900000.0
2008-07-21 10:25:00,103.845,103.875,103.84,103.865,131100000.0
2008-07-21 10:26:00,103.865,103.91,103.865,103.91,55900000.0
2008-07-21 10:27:00,103.915,103.945,103.905,103.925,165900000.0
2008-07-21 10:28:00,103.92,103.93,103.91,103.915,87400000.0
2008-07-21 10:29:00,103.915,103.93,103.91,103.925,119700000.0
2008-07-21 10:30:00,103.93,103.94,103.915,103.935,154000000.0
2008-07-21 10:31:00,103.945,103.945,103.935,103.935,24500000.0
2008-07-21 10:32:00,103.935,103.955,103.935,103.935,147300000.0
2008-07-21 10:33:00,103.94,103.95,103.91,103.92,130800000.0
2008-07-21 10:34:00,103.915,103.915,103.87,103.87,212800000.0
2008-07-21 10:35:00,103.87,103.885,103.865,103.885,45900000.0
2008-07-21 10:36:00,103.885,103.925,103.885,103.92,92200000.0
2008-07-21 10:37:00,103.925,103.925,103.9,103.925,192500000.0
2008-07-21 10:38:00,103.92,103.94,103.915,103.925,184300000.0
2008-07-21 10:39:00,103.92,103.935,103.885,103.91,211900000.0
2008-07-21 10:40:00,103.91,103.93,103.905,103.93,184900000.0
2008-07-21 10:41:00,103.93,103.95,103.92,103.935,101500000.0
2008-07-21 10:42:00,103.93,103.94,103.92,103.93,64700000.0
2008-07-21 10:43:00,103.93,103.995,103.93,103.99,120000000.0
2008-07-21 10:44:00,103.99,104.02,103.99,104.0,88800000.0
2008-07-21 10:45:00,104.0,104.0,103.99,103.99,52900000.0
2008-07-21 10:46:00,103.98,103.99,103.97,103.97,136600000.0
2008-07-21 10:47:00,103.98,103.98,103.955,103.955,143300000.0
2008-07-21 10:48:00,103.955,103.985,103.955,103.98,83300000.0
2008-07-21 10:49:00,103.98,104.0,103.98,103.995,68800000.0
2008-07-21 10:50:00,103.995,104.0,103.98,104.0,168300000.0
2008-07-21 10:51:00,103.99,104.0,103.98,103.99,111100000.0
2008-07-21 10:52:00,103.99,103.99,103.97,103.98,106300000.0
2008-07-21 10:53:00,103.98,103.99,103.96,103.97,89200000.0
2008-07-21 10:54:00,103.97,103.99,103.96,103.96,81500000.0
2008-07-21 10:55:00,103.96,103.96,103.93,103.96,133600000.0
2008-07-21 10:56:00,103.96,103.965,103.94,103.96,84500000.0
2008-07-21 10:57:00,103.96,104.0,103.96,103.99,86100000.0
2008-07-21 10:58:00,103.99,103.99,103.97,103.97,28600000.0
2008-07-21 10:59:00,103.97,103.98,103.96,103.98,69500000.0
2008-07-21 11:00:00,103.98,104.01,103.98,104.0,58200000.0
2008-07-21 11:01:00,104.0,104.02,104.0,104.01,128300000.0
2008-07-21 11:02:00,104.01,104.01,104.0,104.0,10400000.0
2008-07-21 11:03:00,104.0,104.01,103.99,104.01,40500000.0
2008-07-21 11:04:00,104.0,104.02,103.995,104.01,273900000.0
2008-07-21 11:05:00,104.01,104.06,104.01,104.04,169500000.0
2008-07-21 11:06:00,104.04,104.08,104.04,104.045,106800000.0
2008-07-21 11:07:00,104.05,104.09,104.04,104.09,99600000.0
2008-07-21 11:08:00,104.09,104.12,104.08,104.12,199500000.0
2008-07-21 11:09:00,104.12,104.12,104.06,104.06,115800000.0
2008-07-21 11:10:00,104.06,104.07,104.05,104.07,82000000.0
2008-07-21 11:11:00,104.07,104.08,104.06,104.08,71300000.0
2008-07-21 11:12:00,104.07,104.1,104.06,104.1,62600000.0
2008-07-21 11:13:00,104.1,104.1,104.06,104.06,218400000.0
2008-07-21 11:14:00,104.06,104.07,104.03,104.065,193300000.0
2008-07-21 11:15:00,104.065,104.09,104.05,104.065,235800000.0
2008-07-21 11:16:00,104.065,104.09,104.055,104.06,240200000.0
2008-07-21 11:17:00,104.06,104.07,104.05,104.05,36000000.0
2008-07-21 11:18:00,104.055,104.07,104.04,104.07,169200000.0
2008-07-21 11:19:00,104.07,104.1,104.07,104.08,148400000.0
2008-07-21 11:20:00,104.08,104.15,104.08,104.13,292600000.0
2008-07-21 11:21:00,104.13,104.13,104.1,104.1,167800000.0
2008-07-21 11:22:00,104.1,104.11,104.1,104.1,127300000.0
2008-07-21 11:23:00,104.1,104.11,104.09,104.1,150500000.0
2008-07-21 11:24:00,104.1,104.1,104.085,104.085,47900000.0
2008-07-21 11:25:00,104.09,104.12,104.08,104.1,67800000.0
2008-07-21 11:26:00,104.1,104.11,104.09,104.11,58300000.0
2008-07-21 11:27:00,104.1,104.1,104.08,104.08,94500000.0
2008-07-21 11:28:00,104.08,104.08,104.065,104.07,48900000.0
2008-07-21 11:29:00,104.07,104.08,104.065,104.07,25300000.0
2008-07-21 11:30:00,104.07,104.07,104.045,104.06,58300000.0
2008-07-21 11:31:00,104.06,104.06,104.05,104.06,44000000.0
2008-07-21 11:32:00,104.06,104.08,104.06,104.08,44200000.0
2008-07-21 11:33:00,104.08,104.1,104.08,104.09,26000000.0
2008-07-21 11:34:00,104.085,104.09,104.05,104.06,64200000.0
2008-07-21 11:35:00,104.06,104.06,104.025,104.05,79100000.0
2008-07-21 11:36:00,104.05,104.05,104.04,104.04,26500000.0
2008-07-21 11:37:00,104.04,104.04,104.03,104.03,57400000.0
2008-07-21 11:38:00,104.03,104.09,104.03,104.09,56500000.0
2008-07-21 11:39:00,104.09,104.09,104.07,104.08,28800000.0
2008-07-21 11:40:00,104.08,104.08,104.04,104.04,92100000.0
2008-07-21 11:41:00,104.04,104.05,104.04,104.05,42500000.0
2008-07-21 11:42:00,104.05,104.07,104.05,104.06,31500000.0
2008-07-21 11:43:00,104.06,104.09,104.05,104.09,126800000.0
2008-07-21 11:44:00,104.09,104.1,104.075,104.08,52000000.0
2008-07-21 11:45:00,104.08,104.09,104.07,104.07,50700000.0
2008-07-21 11:46:00,104.07,104.07,104.06,104.06,16900000.0
2008-07-21 11:47:00,104.05,104.08,104.04,104.08,108200000.0
2008-07-21 11:48:00,104.08,104.08,104.07,104.07,16900000.0
2008-07-21 11:49:00,104.07,104.07,104.01,104.01,71700000.0
2008-07-21 11:50:00,104.01,104.03,104.01,104.03,20600000.0
2008-07-21 11:51:00,104.02,104.03,104.01,104.03,102000000.0
2008-07-21 11:52:00,104.025,104.04,104.01,104.04,265500000.0
2008-07-21 11:53:00,104.04,104.055,104.03,104.05,374900000.0
2008-07-21 11:54:00,104.05,104.06,104.045,104.06,191700000.0
2008-07-21 11:55:00,104.06,104.06,104.025,104.04,267200000.0
2008-07-21 11:56:00,104.03,104.05,104.03,104.04,104000000.0
2008-07-21 11:57:00,104.04,104.075,104.04,104.07,99600000.0
2008-07-21 11:58:00,104.07,104.075,104.06,104.07,85900000.0
2008-07-21 11:59:00,104.08,104.08,104.065,104.07,86000000.0
2008-07-21 12:00:00,104.06,104.06,104.06,104.06,9800000.0
2008-07-21 12:01:00,104.06,104.06,104.06,104.06,48700000.0
2008-07-21 12:02:00,104.065,104.09,104.065,104.07,177800000.0
2008-07-21 12:03:00,104.065,104.09,104.065,104.09,90100000.0
2008-07-21 12:04:00,104.09,104.09,104.075,104.09,189500000.0
2008-07-21 12:05:00,104.09,104.09,104.045,104.07,80200000.0
2008-07-21 12:06:00,104.07,104.08,104.06,104.08,135800000.0
2008-07-21 12:07:00,104.08,104.08,104.06,104.06,99700000.0
2008-07-21 12:08:00,104.06,104.12,104.06,104.1,106100000.0
2008-07-21 12:09:00,104.1,104.1,104.08,104.09,44100000.0
2008-07-21 12:10:00,104.085,104.09,104.06,104.06,83200000.0
2008-07-21 12:11:00,104.06,104.07,104.06,104.07,18800000.0
2008-07-21 12:12:00,104.07,104.07,104.04,104.06,87600000.0
2008-07-21 12:13:00,104.06,104.06,104.05,104.05,62800000.0
2008-07-21 12:14:00,104.05,104.1,104.05,104.09,182600000.0
2008-07-21 12:15:00,104.085,104.085,104.045,104.07,252800000.0
2008-07-21 12:16:00,104.07,104.07,104.06,104.065,83900000.0
2008-07-21 12:17:00,104.06,104.09,104.06,104.075,116300000.0
2008-07-21 12:18:00,104.075,104.085,104.075,104.08,133300000.0
2008-07-21 12:19:00,104.08,104.085,104.08,104.08,208500000.0
2008-07-21 12:20:00,104.075,104.08,104.065,104.065,89100000.0
2008-07-21 12:21:00,104.065,104.11,104.065,104.11,99700000.0
2008-07-21 12:22:00,104.11,104.15,104.11,104.15,147200000.0
2008-07-21 12:23:00,104.15,104.16,104.15,104.16,175500000.0
2008-07-21 12:24:00,104.16,104.19,104.13,104.13,194900000.0
2008-07-21 12:25:00,104.13,104.15,104.13,104.14,114400000.0
2008-07-21 12:26:00,104.14,104.15,104.11,104.11,162700000.0
2008-07-21 12:27:00,104.11,104.14,104.11,104.14,92800000.0
2008-07-21 12:28:00,104.14,104.14,104.12,104.12,24900000.0
2008-07-21 12:29:00,104.12,104.13,104.09,104.1,136800000.0
2008-07-21 12:30:00,104.1,104.11,104.095,104.1,81100000.0
2008-07-21 12:31:00,104.09,104.16,104.09,104.15,167500000.0
2008-07-21 12:32:00,104.15,104.16,104.13,104.14,136000000.0
2008-07-21 12:33:00,104.15,104.16,104.12,104.14,216000000.0
2008-07-21 12:34:00,104.13,104.17,104.12,104.145,330000000.0
2008-07-21 12:35:00,104.145,104.15,104.135,104.14,214400000.0
2008-07-21 12:36:00,104.14,104.17,104.135,104.165,250000000.0
2008-07-21 12:37:00,104.165,104.17,104.145,104.16,253200000.0
2008-07-21 12:38:00,104.165,104.19,104.165,104.18,88100000.0
2008-07-21 12:39:00,104.18,104.18,104.18,104.18,6500000.0
2008-07-21 12:40:00,104.18,104.18,104.16,104.16,177300000.0
2008-07-21 12:41:00,104.16,104.16,104.15,104.15,3900000.0
2008-07-21 12:42:00,104.14,104.15,104.14,104.14,34600000.0
2008-07-21 12:43:00,104.14,104.14,104.14,104.14,21500000.0
2008-07-21 12:44:00,104.14,104.15,104.14,104.15,51100000.0
2008-07-21 12:45:00,104.15,104.17,104.15,104.17,101000000.0
2008-07-21 12:46:00,104.17,104.19,104.17,104.19,43900000.0
2008-07-21 12:47:00,104.18,104.19,104.18,104.19,12200000.0
2008-07-21 12:48:00,104.19,104.19,104.19,104.19,3900000.0
2008-07-21 12:49:00,104.19,104.2,104.18,104.2,36500000.0
2008-07-21 12:50:00,104.2,104.2,104.18,104.18,56500000.0
2008-07-21 12:51:00,104.18,104.19,104.18,104.19,15200000.0
2008-07-21 12:52:00,104.156,104.185,104.156,104.185,108600000.0
2008-07-21 12:53:00,104.19,104.2,104.19,104.2,11500000.0
2008-07-21 12:54:00,104.2,104.21,104.18,104.185,108200000.0
2008-07-21 12:55:00,104.18,104.2,104.18,104.2,111200000.0
2008-07-21 12:56:00,104.195,104.195,104.185,104.19,89300000.0
2008-07-21 12:57:00,104.19,104.21,104.175,104.21,223600000.0
2008-07-21 12:58:00,104.21,104.21,104.19,104.19,84600000.0
2008-07-21 12:59:00,104.19,104.22,104.17,104.2,208500000.0
2008-07-21 13:00:00,104.205,104.33,104.2,104.29,365800000.0
2008-07-21 13:01:00,104.29,104.345,104.29,104.34,185200000.0
2008-07-21 13:02:00,104.34,104.4,104.34,104.35,278100000.0
2008-07-21 13:03:00,104.35,104.37,104.325,104.355,175000000.0
2008-07-21 13:04:00,104.36,104.37,104.31,104.35,290700000.0
2008-07-21 13:05:00,104.35,104.4,104.34,104.36,469300000.0
2008-07-21 13:06:00,104.36,104.38,104.35,104.35,270700000.0
2008-07-21 13:07:00,104.35,104.36,104.33,104.34,379300000.0
2008-07-21 13:08:00,104.34,104.35,104.3,104.305,263900000.0
2008-07-21 13:09:00,104.305,104.35,104.305,104.32,301400000.0
2008-07-21 13:10:00,104.32,104.36,104.31,104.35,170900000.0
2008-07-21 13:11:00,104.34,104.39,104.34,104.38,126000000.0
2008-07-21 13:12:00,104.38,104.41,104.35,104.38,303400000.0
2008-07-21 13:13:00,104.38,104.45,104.38,104.435,231400000.0
2008-07-21 13:14:00,104.43,104.44,104.39,104.44,296100000.0
2008-07-21 13:15:00,104.44,104.47,104.43,104.44,275600000.0
2008-07-21 13:16:00,104.44,104.45,104.42,104.43,97000000.0
2008-07-21 13:17:00,104.43,104.44,104.39,104.44,141000000.0
2008-07-21 13:18:00,104.44,104.46,104.435,104.44,289600000.0
2008-07-21 13:19:00,104.44,104.45,104.4,104.4,180200000.0
2008-07-21 13:20:00,104.4,104.42,104.38,104.39,76600000.0
2008-07-21 13:21:00,104.4,104.42,104.39,104.41,99100000.0
2008-07-21 13:22:00,104.4,104.42,104.4,104.41,54800000.0
2008-07-21 13:23:00,104.41,104.42,104.4,104.4,150800000.0
2008-07-21 13:24:00,104.39,104.39,104.36,104.36,243900000.0
2008-07-21 13:25:00,104.365,104.39,104.34,104.34,119100000.0
2008-07-21 13:26:00,104.34,104.36,104.325,104.36,154000000.0
2008-07-21 13:27:00,104.355,104.39,104.35,104.39,115600000.0
2008-07-21 13:28:00,104.39,104.41,104.39,104.4,53600000.0
2008-07-21 13:29:00,104.4,104.42,104.38,104.38,51200000.0
2008-07-21 13:30:00,104.37,104.4,104.37,104.4,145900000.0
2008-07-21 13:31:00,104.395,104.4,104.37,104.37,129200000.0
2008-07-21 13:32:00,104.37,104.38,104.35,104.35,232100000.0
2008-07-21 13:33:00,104.355,104.37,104.345,104.35,188600000.0
2008-07-21 13:34:00,104.35,104.38,104.35,104.37,188900000.0
2008-07-21 13:35:00,104.37,104.38,104.36,104.37,79000000.0
2008-07-21 13:36:00,104.37,104.38,104.33,104.355,114500000.0
2008-07-21 13:37:00,104.35,104.36,104.33,104.335,109300000.0
2008-07-21 13:38:00,104.335,104.345,104.32,104.32,152700000.0
2008-07-21 13:39:00,104.32,104.34,104.32,104.32,117400000.0
2008-07-21 13:40:00,104.32,104.32,104.3,104.305,76600000.0
2008-07-21 13:41:00,104.305,104.34,104.3,104.335,219800000.0
2008-07-21 13:42:00,104.335,104.34,104.32,104.34,78400000.0
2008-07-21 13:43:00,104.34,104.34,104.3,104.32,112400000.0
2008-07-21 13:44:00,104.33,104.34,104.31,104.33,194600000.0
2008-07-21 13:45:00,104.33,104.35,104.31,104.33,45400000.0
2008-07-21 13:46:00,104.33,104.33,104.285,104.3,130100000.0
2008-07-21 13:47:00,104.3,104.32,104.29,104.31,116300000.0
2008-07-21 13:48:00,104.31,104.35,104.3,104.335,140900000.0
2008-07-21 13:49:00,104.335,104.39,104.335,104.38,182200000.0
2008-07-21 13:50:00,104.38,104.38,104.305,104.315,210000000.0
2008-07-21 13:51:00,104.315,104.33,104.275,104.3,313700000.0
2008-07-21 13:52:00,104.29,104.3,104.27,104.29,167000000.0
2008-07-21 13:53:00,104.29,104.3,104.25,104.26,166100000.0
2008-07-21 13:54:00,104.26,104.31,104.25,104.26,219200000.0
2008-07-21 13:55:00,104.26,104.27,104.255,104.26,277400000.0
2008-07-21 13:56:00,104.27,104.28,104.26,104.26,105700000.0
2008-07-21 13:57:00,104.26,104.26,104.24,104.25,126500000.0
2008-07-21 13:58:00,104.25,104.28,104.25,104.27,59700000.0
2008-07-21 13:59:00,104.27,104.285,104.27,104.28,129600000.0
2008-07-21 14:00:00,104.28,104.3,104.27,104.27,99600000.0
2008-07-21 14:01:00,104.27,104.28,104.26,104.27,65900000.0
2008-07-21 14:02:00,104.27,104.28,104.26,104.28,40000000.0
2008-07-21 14:03:00,104.27,104.28,104.265,104.27,39400000.0
2008-07-21 14:04:00,104.265,104.3,104.265,104.29,121900000.0
2008-07-21 14:05:00,104.28,104.28,104.24,104.27,132700000.0
2008-07-21 14:06:00,104.26,104.28,104.26,104.27,53300000.0
2008-07-21 14:07:00,104.27,104.3,104.25,104.3,101900000.0
2008-07-21 14:08:00,104.3,104.31,104.28,104.28,45700000.0
2008-07-21 14:09:00,104.28,104.29,104.26,104.26,120400000.0
2008-07-21 14:10:00,104.255,104.31,104.255,104.31,148500000.0
2008-07-21 14:11:00,104.31,104.31,104.27,104.27,87000000.0
2008-07-21 14:12:00,104.28,104.31,104.28,104.31,88900000.0
2008-07-21 14:13:00,104.31,104.34,104.295,104.33,157500000.0
2008-07-21 14:14:00,104.33,104.33,104.3,104.32,194700000.0
2008-07-21 14:15:00,104.33,104.33,104.285,104.31,103500000.0
2008-07-21 14:16:00,104.31,104.315,104.28,104.315,127500000.0
2008-07-21 14:17:00,104.31,104.32,104.295,104.315,83400000.0
2008-07-21 14:18:00,104.31,104.345,104.31,104.345,16800000.0
2008-07-21 14:19:00,104.35,104.355,104.335,104.345,140500000.0
2008-07-21 14:20:00,104.35,104.35,104.325,104.325,74100000.0
2008-07-21 14:21:00,104.325,104.35,104.325,104.335,84800000.0
2008-07-21 14:22:00,104.34,104.36,104.33,104.35,112900000.0
2008-07-21 14:23:00,104.35,104.43,104.35,104.41,177100000.0
2008-07-21 14:24:00,104.4,104.42,104.4,104.41,59700000.0
2008-07-21 14:25:00,104.4,104.41,104.38,104.39,139300000.0
2008-07-21 14:26:00,104.39,104.39,104.38,104.39,37100000.0
2008-07-21 14:27:00,104.39,104.41,104.39,104.39,116500000.0
2008-07-21 14:28:00,104.395,104.41,104.37,104.38,90000000.0
2008-07-21 14:29:00,104.38,104.38,104.33,104.36,146200001.0
2008-07-21 14:30:00,104.36,104.37,104.335,104.335,164500000.0
2008-07-21 14:31:00,104.34,104.35,104.29,104.335,244400000.0
2008-07-21 14:32:00,104.335,104.34,104.315,104.32,199600000.0
2008-07-21 14:33:00,104.32,104.35,104.315,104.35,126100000.0
2008-07-21 14:34:00,104.35,104.37,104.29,104.295,224100000.0
2008-07-21 14:35:00,104.295,104.325,104.295,104.31,103700000.0
2008-07-21 14:36:00,104.31,104.325,104.3,104.315,56000000.0
2008-07-21 14:37:00,104.32,104.325,104.31,104.31,40000000.0
2008-07-21 14:38:00,104.31,104.315,104.3,104.3,33900000.0
2008-07-21 14:39:00,104.3,104.32,104.3,104.315,26700000.0
2008-07-21 14:40:00,104.32,104.34,104.32,104.34,46200000.0
2008-07-21 14:41:00,104.34,104.355,104.34,104.345,41300000.0
2008-07-21 14:42:00,104.34,104.36,104.325,104.335,82200000.0
2008-07-21 14:43:00,104.325,104.335,104.31,104.32,55500000.0
2008-07-21 14:44:00,104.32,104.32,104.31,104.31,13700000.0
2008-07-21 14:45:00,104.31,104.355,104.31,104.35,140600000.0
2008-07-21 14:46:00,104.34,104.35,104.34,104.34,59100000.0
2008-07-21 14:47:00,104.34,104.4,104.34,104.37,198500000.0
2008-07-21 14:48:00,104.37,104.375,104.36,104.36,47600000.0
2008-07-21 14:49:00,104.36,104.37,104.36,104.37,22100000.0
2008-07-21 14:50:00,104.37,104.41,104.365,104.4,74500000.0
2008-07-21 14:51:00,104.41,104.41,104.37,104.37,64000000.0
2008-07-21 14:52:00,104.37,104.39,104.37,104.38,38400000.0
2008-07-21 14:53:00,104.385,104.39,104.365,104.37,144400000.0
2008-07-21 14:54:00,104.365,104.4,104.365,104.39,205900000.0
2008-07-21 14:55:00,104.39,104.41,104.375,104.4,119500000.0
2008-07-21 14:56:00,104.4,104.41,104.38,104.38,66800000.0
2008-07-21 14:57:00,104.385,104.415,104.38,104.4,105800000.0
2008-07-21 14:58:00,104.415,104.43,104.4,104.4,157300000.0
2008-07-21 14:59:00,104.4,104.43,104.38,104.38,323500000.0
2008-07-21 15:00:00,104.385,104.39,104.365,104.39,87700000.0
2008-07-21 15:01:00,104.39,104.4,104.38,104.385,98900000.0
2008-07-21 15:02:00,104.38,104.39,104.35,104.35,150600000.0
2008-07-21 15:03:00,104.35,104.37,104.33,104.33,148300000.0
2008-07-21 15:04:00,104.33,104.34,104.32,104.33,106000000.0
2008-07-21 15:05:00,104.335,104.35,104.31,104.32,198200000.0
2008-07-21 15:06:00,104.32,104.36,104.32,104.35,158000000.0
2008-07-21 15:07:00,104.36,104.36,104.32,104.32,136500000.0
2008-07-21 15:08:00,104.32,104.345,104.315,104.345,51000000.0
2008-07-21 15:09:00,104.35,104.35,104.3,104.325,176400000.0
2008-07-21 15:10:00,104.325,104.33,104.29,104.315,136400000.0
2008-07-21 15:11:00,104.31,104.32,104.285,104.285,146400000.0
2008-07-21 15:12:00,104.285,104.3,104.28,104.28,85700000.0
2008-07-21 15:13:00,104.28,104.29,104.26,104.26,105600000.0
2008-07-21 15:14:00,104.26,104.29,104.25,104.29,145200000.0
2008-07-21 15:15:00,104.29,104.31,104.29,104.3,58300000.0
2008-07-21 15:16:00,104.3,104.315,104.3,104.31,55900000.0
2008-07-21 15:17:00,104.31,104.315,104.3,104.315,16500000.0
2008-07-21 15:18:00,104.315,104.32,104.305,104.305,82400000.0
2008-07-21 15:19:00,104.31,104.31,104.275,104.275,108000000.0
2008-07-21 15:20:00,104.275,104.295,104.275,104.285,131700000.0
2008-07-21 15:21:00,104.285,104.29,104.275,104.28,52400000.0
2008-07-21 15:22:00,104.285,104.3,104.285,104.3,27100000.0
2008-07-21 15:23:00,104.3,104.31,104.29,104.31,13100000.0
2008-07-21 15:24:00,104.305,104.385,104.305,104.37,103500000.0
2008-07-21 15:25:00,104.375,104.38,104.34,104.35,182000000.0
2008-07-21 15:26:00,104.35,104.35,104.32,104.34,140000000.0
2008-07-21 15:27:00,104.34,104.34,104.32,104.34,89800000.0
2008-07-21 15:28:00,104.34,104.38,104.34,104.36,105100000.0
2008-07-21 15:29:00,104.36,104.39,104.36,104.375,109400000.0
2008-07-21 15:30:00,104.375,104.4,104.37,104.38,77600000.0
2008-07-21 15:31:00,104.38,104.41,104.38,104.4,250200000.0
2008-07-21 15:32:00,104.4,104.4,104.32,104.32,398600000.0
2008-07-21 15:33:00,104.325,104.34,104.3,104.31,127200000.0
2008-07-21 15:34:00,104.31,104.315,104.28,104.28,115500000.0
2008-07-21 15:35:00,104.28,104.32,104.28,104.31,149500000.0
2008-07-21 15:36:00,104.32,104.36,104.31,104.355,137600000.0
2008-07-21 15:37:00,104.35,104.38,104.35,104.36,185100000.0
2008-07-21 15:38:00,104.35,104.37,104.34,104.36,177700000.0
2008-07-21 15:39:00,104.36,104.38,104.36,104.37,126100000.0
2008-07-21 15:40:00,104.37,104.37,104.33,104.35,147600000.0
2008-07-21 15:41:00,104.35,104.36,104.32,104.36,132800000.0
2008-07-21 15:42:00,104.35,104.39,104.34,104.38,86000000.0
2008-07-21 15:43:00,104.38,104.39,104.37,104.38,69000000.0
2008-07-21 15:44:00,104.38,104.39,104.35,104.36,122200000.0
2008-07-21 15:45:00,104.37,104.38,104.35,104.36,80900000.0
2008-07-21 15:46:00,104.36,104.38,104.35,104.36,39700000.0
2008-07-21 15:47:00,104.36,104.37,104.35,104.35,49400000.0
2008-07-21 15:48:00,104.35,104.38,104.33,104.36,188900000.0
2008-07-21 15:49:00,104.36,104.36,104.33,104.34,48800000.0
2008-07-21 15:50:00,104.33,104.34,104.28,104.3,246900000.0
2008-07-21 15:51:00,104.29,104.315,104.29,104.29,196300000.0
2008-07-21 15:52:00,104.28,104.31,104.28,104.29,140200000.0
2008-07-21 15:53:00,104.29,104.3,104.29,104.3,102100000.0
2008-07-21 15:54:00,104.295,104.32,104.29,104.3,87500000.0
2008-07-21 15:55:00,104.31,104.31,104.28,104.31,124300000.0
2008-07-21 15:56:00,104.3,104.32,104.3,104.31,14800000.0
2008-07-21 15:57:00,104.32,104.33,104.3,104.33,43200000.0
2008-07-21 15:58:00,104.325,104.36,104.32,104.34,142700000.0
2008-07-21 15:59:00,104.35,104.35,104.31,104.33,219900000.0
2008-07-21 16:00:00,104.33,104.36,104.3,104.31,169600000.0
2008-07-21 16:01:00,104.32,104.35,104.32,104.335,216600000.0
2008-07-21 16:02:00,104.33,104.34,104.31,104.33,134300000.0
2008-07-21 16:03:00,104.32,104.33,104.28,104.28,136500000.0
2008-07-21 16:04:00,104.28,104.31,104.28,104.3,74000000.0
2008-07-21 16:05:00,104.3,104.3,104.27,104.27,167700000.0
2008-07-21 16:06:00,104.27,104.29,104.26,104.28,142300000.0
2008-07-21 16:07:00,104.28,104.31,104.27,104.3,92700000.0
2008-07-21 16:08:00,104.3,104.32,104.27,104.27,136100000.0
2008-07-21 16:09:00,104.27,104.3,104.27,104.29,131600000.0
2008-07-21 16:10:00,104.29,104.29,104.27,104.27,74300000.0
2008-07-21 16:11:00,104.27,104.28,104.22,104.23,203000000.0
2008-07-21 16:12:00,104.23,104.24,104.22,104.24,35200000.0
2008-07-21 16:13:00,104.25,104.25,104.225,104.23,111000000.0
2008-07-21 16:14:00,104.23,104.26,104.21,104.25,218400000.0
2008-07-21 16:15:00,104.25,104.3,104.24,104.29,143200000.0
2008-07-21 16:16:00,104.29,104.29,104.26,104.27,53900000.0
2008-07-21 16:17:00,104.265,104.27,104.25,104.26,71000000.0
2008-07-21 16:18:00,104.25,104.29,104.23,104.24,180600000.0
2008-07-21 16:19:00,104.24,104.25,104.23,104.25,81900000.0
2008-07-21 16:20:00,104.25,104.26,104.24,104.25,93500000.0
2008-07-21 16:21:00,104.25,104.25,104.23,104.24,91400000.0
2008-07-21 16:22:00,104.24,104.26,104.23,104.26,60400000.0
2008-07-21 16:23:00,104.26,104.26,104.21,104.21,139400000.0
2008-07-21 16:24:00,104.21,104.22,104.16,104.185,155200000.0
2008-07-21 16:25:00,104.18,104.18,104.15,104.18,64400000.0
2008-07-21 16:26:00,104.175,104.19,104.16,104.19,27200000.0
2008-07-21 16:27:00,104.19,104.2,104.17,104.19,109900000.0
2008-07-21 16:28:00,104.2,104.2,104.17,104.17,67800000.0
2008-07-21 16:29:00,104.18,104.19,104.15,104.16,155600000.0
2008-07-21 16:30:00,104.17,104.17,104.14,104.15,139800000.0
2008-07-21 16:31:00,104.16,104.17,104.15,104.16,76800000.0
2008-07-21 16:32:00,104.16,104.17,104.14,104.15,78600000.0
2008-07-21 16:33:00,104.15,104.15,104.11,104.13,122600000.0
2008-07-21 16:34:00,104.12,104.15,104.12,104.15,89800000.0
2008-07-21 16:35:00,104.15,104.15,104.1,104.1,166800000.0
2008-07-21 16:36:00,104.1,104.14,104.1,104.13,95400000.0
2008-07-21 16:37:00,104.13,104.13,104.13,104.13,4900000.0
2008-07-21 16:38:00,104.15,104.16,104.14,104.14,121600000.0
2008-07-21 16:39:00,104.14,104.17,104.13,104.17,74900000.0
2008-07-21 16:40:00,104.16,104.17,104.16,104.17,23400000.0
2008-07-21 16:41:00,104.17,104.18,104.16,104.17,34600000.0
2008-07-21 16:42:00,104.17,104.18,104.17,104.17,63100000.0
2008-07-21 16:43:00,104.18,104.19,104.17,104.18,42400000.0
2008-07-21 16:44:00,104.17,104.19,104.16,104.18,161400000.0
2008-07-21 16:45:00,104.19,104.21,104.15,104.16,146600000.0
2008-07-21 16:46:00,104.17,104.19,104.15,104.17,115300000.0
2008-07-21 16:47:00,104.17,104.17,104.14,104.14,87600000.0
2008-07-21 16:48:00,104.15,104.16,104.14,104.16,103800000.0
2008-07-21 16:49:00,104.16,104.17,104.13,104.13,158800000.0
2008-07-21 16:50:00,104.13,104.15,104.11,104.125,170900000.0
2008-07-21 16:51:00,104.12,104.13,104.11,104.13,61400000.0
2008-07-21 16:52:00,104.13,104.15,104.13,104.14,58000000.0
2008-07-21 16:53:00,104.15,104.17,104.13,104.16,54800000.0
2008-07-21 16:54:00,104.16,104.17,104.155,104.16,31500000.0
2008-07-21 16:55:00,104.17,104.17,104.14,104.16,84900000.0
2008-07-21 16:56:00,104.16,104.17,104.14,104.15,84600000.0
2008-07-21 16:57:00,104.15,104.17,104.15,104.17,30100000.0
2008-07-21 16:58:00,104.17,104.19,104.16,104.19,108400000.0
2008-07-21 16:59:00,104.19,104.19,104.13,104.14,133300000.0
2008-07-21 17:00:00,104.15,104.15,104.12,104.14,189300000.0
2008-07-21 17:01:00,104.14,104.17,104.13,104.16,150600000.0
2008-07-21 17:02:00,104.16,104.18,104.13,104.13,247300000.0
2008-07-21 17:03:00,104.13,104.16,104.13,104.15,82500000.0
2008-07-21 17:04:00,104.15,104.15,104.13,104.14,99800000.0
2008-07-21 17:05:00,104.15,104.19,104.14,104.17,223600000.0
2008-07-21 17:06:00,104.17,104.17,104.13,104.14,198400000.0
2008-07-21 17:07:00,104.15,104.21,104.15,104.21,173300000.0
2008-07-21 17:08:00,104.21,104.23,104.21,104.21,107200000.0
2008-07-21 17:09:00,104.21,104.22,104.2,104.2,124000000.0
2008-07-21 17:10:00,104.2,104.22,104.2,104.22,187900000.0
2008-07-21 17:11:00,104.22,104.22,104.19,104.2,220100000.0
2008-07-21 17:12:00,104.19,104.2,104.18,104.19,98000000.0
2008-07-21 17:13:00,104.19,104.225,104.19,104.21,302100000.0
2008-07-21 17:14:00,104.21,104.22,104.17,104.17,188000000.0
2008-07-21 17:15:00,104.17,104.18,104.15,104.155,124200000.0
2008-07-21 17:16:00,104.16,104.17,104.155,104.17,73500000.0
2008-07-21 17:17:00,104.18,104.2,104.17,104.19,210200000.0
2008-07-21 17:18:00,104.19,104.2,104.18,104.19,117200000.0
2008-07-21 17:19:00,104.19,104.205,104.19,104.2,68400000.0
2008-07-21 17:20:00,104.2,104.21,104.18,104.19,199600000.0
2008-07-21 17:21:00,104.19,104.2,104.17,104.195,164400000.0
2008-07-21 17:22:00,104.2,104.24,104.195,104.23,112000000.0
2008-07-21 17:23:00,104.23,104.23,104.2,104.2,100500000.0
2008-07-21 17:24:00,104.205,104.23,104.205,104.22,163100000.0
2008-07-21 17:25:00,104.22,104.23,104.17,104.17,298200000.0
2008-07-21 17:26:00,104.17,104.205,104.16,104.16,280700000.0
2008-07-21 17:27:00,104.16,104.18,104.16,104.17,72900000.0
2008-07-21 17:28:00,104.17,104.17,104.15,104.17,79800000.0
2008-07-21 17:29:00,104.17,104.18,104.17,104.17,40700000.0
2008-07-21 17:30:00,104.17,104.17,104.14,104.15,55300000.0
2008-07-21 17:31:00,104.15,104.17,104.15,104.15,175300000.0
2008-07-21 17:32:00,104.15,104.15,104.14,104.15,105800000.0
2008-07-21 17:33:00,104.15,104.15,104.125,104.125,63900000.0
2008-07-21 17:34:00,104.13,104.15,104.13,104.14,161500000.0
2008-07-21 17:35:00,104.14,104.16,104.125,104.16,148100000.0
2008-07-21 17:36:00,104.16,104.17,104.155,104.16,52800000.0
2008-07-21 17:37:00,104.16,104.17,104.145,104.16,148900000.0
2008-07-21 17:38:00,104.16,104.17,104.13,104.14,184000000.0
2008-07-21 17:39:00,104.14,104.15,104.135,104.145,125800000.0
2008-07-21 17:40:00,104.145,104.15,104.14,104.14,110000000.0
2008-07-21 17:41:00,104.14,104.15,104.125,104.13,113900000.0
2008-07-21 17:42:00,104.13,104.14,104.13,104.13,144600000.0
2008-07-21 17:43:00,104.13,104.15,104.1,104.1,107500000.0
2008-07-21 17:44:00,104.1,104.12,104.08,104.11,278600000.0
2008-07-21 17:45:00,104.11,104.14,104.1,104.13,103900000.0
2008-07-21 17:46:00,104.125,104.13,104.11,104.13,173400000.0
2008-07-21 17:47:00,104.135,104.135,104.11,104.12,93300000.0
2008-07-21 17:48:00,104.125,104.13,104.11,104.11,155600000.0
2008-07-21 17:49:00,104.11,104.11,104.09,104.1,83200000.0
2008-07-21 17:50:00,104.1,104.11,104.07,104.07,89700000.0
2008-07-21 17:51:00,104.07,104.1,104.07,104.09,362500000.0
2008-07-21 17:52:00,104.085,104.1,104.07,104.1,230300000.0
2008-07-21 17:53:00,104.1,104.1,104.09,104.095,107500000.0
2008-07-21 17:54:00,104.095,104.1,104.075,104.085,107400000.0
2008-07-21 17:55:00,104.08,104.09,104.04,104.05,234300000.0
2008-07-21 17:56:00,104.04,104.08,104.04,104.08,338600000.0
2008-07-21 17:57:00,104.08,104.09,104.07,104.08,147000000.0
2008-07-21 17:58:00,104.07,104.07,104.04,104.06,310500000.0
2008-07-21 17:59:00,104.06,104.06,104.05,104.05,53100000.0
2008-07-21 18:00:00,104.05,104.07,104.035,104.065,122900000.0
2008-07-21 18:01:00,104.06,104.08,104.04,104.07,208700000.0
2008-07-21 18:02:00,104.065,104.08,104.05,104.08,252400000.0
2008-07-21 18:03:00,104.08,104.08,104.06,104.06,158400000.0
2008-07-21 18:04:00,104.065,104.07,104.05,104.06,104900000.0
2008-07-21 18:05:00,104.06,104.09,104.06,104.075,135200000.0
2008-07-21 18:06:00,104.075,104.09,104.065,104.08,105900000.0
2008-07-21 18:07:00,104.08,104.08,104.06,104.07,272200000.0
2008-07-21 18:08:00,104.065,104.075,104.06,104.075,56600000.0
2008-07-21 18:09:00,104.08,104.08,104.06,104.07,186100000.0
2008-07-21 18:10:00,104.07,104.11,104.02,104.03,331300000.0
2008-07-21 18:11:00,104.03,104.03,103.99,104.01,192700000.0
2008-07-21 18:12:00,104.02,104.05,104.0,104.0,190000000.0
2008-07-21 18:13:00,104.0,104.015,103.995,104.005,119200000.0
2008-07-21 18:14:00,104.01,104.01,103.975,103.98,225800000.0
2008-07-21 18:15:00,103.97,103.99,103.965,103.98,177200000.0
2008-07-21 18:16:00,103.98,103.99,103.97,103.99,135600000.0
2008-07-21 18:17:00,103.99,104.03,103.99,104.02,290200000.0
2008-07-21 18:18:00,104.03,104.05,104.02,104.05,196600000.0
2008-07-21 18:19:00,104.05,104.075,104.04,104.07,183900000.0
2008-07-21 18:20:00,104.07,104.1,104.07,104.1,207200000.0
2008-07-21 18:21:00,104.1,104.1,104.045,104.045,297800000.0
2008-07-21 18:22:00,104.04,104.1,104.04,104.09,228900000.0
2008-07-21 18:23:00,104.09,104.09,104.07,104.085,126500000.0
2008-07-21 18:24:00,104.09,104.09,104.07,104.085,117800000.0
2008-07-21 18:25:00,104.09,104.09,104.08,104.09,95400000.0
2008-07-21 18:26:00,104.1,104.1,104.09,104.09,105100000.0
2008-07-21 18:27:00,104.095,104.1,104.085,104.1,209600000.0
2008-07-21 18:28:00,104.1,104.1,104.08,104.09,202700000.0
2008-07-21 18:29:00,104.09,104.09,104.08,104.08,144500000.0
2008-07-21 18:30:00,104.08,104.09,104.07,104.08,128100000.0
2008-07-21 18:31:00,104.08,104.09,104.075,104.08,84000000.0
2008-07-21 18:32:00,104.085,104.11,104.075,104.075,147200000.0
2008-07-21 18:33:00,104.07,104.075,104.06,104.07,155600000.0
2008-07-21 18:34:00,104.07,104.07,104.06,104.065,98900000.0
2008-07-21 18:35:00,104.065,104.07,104.06,104.07,104800000.0
2008-07-21 18:36:00,104.07,104.07,104.055,104.055,53000000.0
2008-07-21 18:37:00,104.065,104.065,104.055,104.06,51000000.0
2008-07-21 18:38:00,104.055,104.075,104.055,104.06,168700000.0
2008-07-21 18:39:00,104.06,104.07,104.06,104.07,88600000.0
2008-07-21 18:40:00,104.07,104.11,104.07,104.1,147600000.0
2008-07-21 18:41:00,104.1,104.1,104.04,104.06,234400000.0
2008-07-21 18:42:00,104.06,104.1,104.06,104.08,139500000.0
2008-07-21 18:43:00,104.08,104.09,104.08,104.09,85400000.0
2008-07-21 18:44:00,104.09,104.1,104.08,104.09,123200000.0
2008-07-21 18:45:00,104.09,104.1,104.08,104.1,157800000.0
2008-07-21 18:46:00,104.1,104.1,104.08,104.09,54600000.0
2008-07-21 18:47:00,104.09,104.1,104.085,104.1,46600000.0
2008-07-21 18:48:00,104.085,104.1,104.085,104.09,53700000.0
2008-07-21 18:49:00,104.09,104.1,104.08,104.09,212600000.0
2008-07-21 18:50:00,104.09,104.09,104.09,104.09,50900000.0
2008-07-21 18:51:00,104.09,104.12,104.09,104.12,147700000.0
2008-07-21 18:52:00,104.12,104.12,104.1,104.11,146200000.0
2008-07-21 18:53:00,104.11,104.12,104.11,104.11,32500000.0
2008-07-21 18:54:00,104.12,104.12,104.11,104.11,36700000.0
2008-07-21 18:55:00,104.11,104.11,104.08,104.1,161400000.0
2008-07-21 18:56:00,104.1,104.1,104.07,104.07,144400000.0
2008-07-21 18:57:00,104.07,104.105,104.07,104.09,160100000.0
2008-07-21 18:58:00,104.09,104.14,104.09,104.135,96100000.0
2008-07-21 18:59:00,104.13,104.13,104.11,104.11,83500000.0
2008-07-21 19:00:00,104.11,104.14,104.11,104.12,337300000.0
2008-07-21 19:01:00,104.12,104.13,104.11,104.12,62300000.0
2008-07-21 19:02:00,104.115,104.14,104.115,104.135,194500000.0
2008-07-21 19:03:00,104.13,104.15,104.125,104.13,205300000.0
2008-07-21 19:04:00,104.13,104.13,104.12,104.12,46700000.0
2008-07-21 19:05:00,104.12,104.13,104.115,104.12,52700000.0
2008-07-21 19:06:00,104.12,104.13,104.12,104.13,39800000.0
2008-07-21 19:07:00,104.13,104.14,104.125,104.125,73200000.0
2008-07-21 19:08:00,104.125,104.13,104.115,104.115,93900000.0
2008-07-21 19:09:00,104.12,104.13,104.12,104.13,21400000.0
2008-07-21 19:10:00,104.13,104.14,104.125,104.13,81200000.0
2008-07-21 19:11:00,104.13,104.14,104.13,104.135,50800000.0
2008-07-21 19:12:00,104.14,104.15,104.14,104.145,21000000.0
2008-07-21 19:13:00,104.14,104.14,104.11,104.12,198800000.0
2008-07-21 19:14:00,104.11,104.135,104.11,104.135,98500000.0
2008-07-21 19:15:00,104.14,104.15,104.125,104.14,267000000.0
2008-07-21 19:16:00,104.14,104.16,104.135,104.16,103100000.0
2008-07-21 19:17:00,104.16,104.185,104.15,104.185,185700000.0
2008-07-21 19:18:00,104.19,104.19,104.165,104.175,104100000.0
2008-07-21 19:19:00,104.175,104.18,104.16,104.18,153100000.0
2008-07-21 19:20:00,104.17,104.17,104.15,104.17,163900000.0
2008-07-21 19:21:00,104.17,104.17,104.16,104.16,76000000.0
2008-07-21 19:22:00,104.17,104.2,104.16,104.19,48800000.0
2008-07-21 19:23:00,104.19,104.2,104.19,104.2,73000000.0
2008-07-21 19:24:00,104.2,104.2,104.19,104.19,34600000.0
2008-07-21 19:25:00,104.19,104.2,104.18,104.19,142700000.0
2008-07-21 19:26:00,104.19,104.2,104.18,104.19,219900000.0
2008-07-21 19:27:00,104.19,104.21,104.19,104.2,111700000.0
2008-07-21 19:28:00,104.2,104.2,104.18,104.19,115700000.0
2008-07-21 19:29:00,104.19,104.19,104.18,104.19,43300000.0
2008-07-21 19:30:00,104.185,104.205,104.18,104.18,144500000.0
2008-07-21 19:31:00,104.18,104.19,104.18,104.185,44600000.0
2008-07-21 19:32:00,104.185,104.19,104.18,104.18,66700000.0
2008-07-21 19:33:00,104.18,104.2,104.15,104.16,216100000.0
2008-07-21 19:34:00,104.155,104.165,104.145,104.15,27500000.0
2008-07-21 19:35:00,104.145,104.16,104.135,104.155,63900000.0
2008-07-21 19:36:00,104.16,104.18,104.155,104.18,46200000.0
2008-07-21 19:37:00,104.175,104.19,104.155,104.165,79300000.0
2008-07-21 19:38:00,104.17,104.185,104.155,104.185,53000000.0
2008-07-21 19:39:00,104.185,104.2,104.185,104.19,51700000.0
2008-07-21 19:40:00,104.19,104.2,104.17,104.17,72500000.0
2008-07-21 19:41:00,104.17,104.2,104.17,104.185,42400000.0
2008-07-21 19:42:00,104.18,104.2,104.17,104.17,118900000.0
2008-07-21 19:43:00,104.175,104.18,104.16,104.17,116900000.0
2008-07-21 19:44:00,104.175,104.18,104.165,104.17,37200000.0
2008-07-21 19:45:00,104.17,104.18,104.155,104.155,20300000.0
2008-07-21 19:46:00,104.155,104.16,104.13,104.135,111200000.0
2008-07-21 19:47:00,104.135,104.14,104.125,104.14,26100000.0
2008-07-21 19:48:00,104.14,104.14,104.135,104.135,51600000.0
2008-07-21 19:49:00,104.14,104.145,104.135,104.14,29700000.0
2008-07-21 19:50:00,104.135,104.175,104.13,104.165,129500000.0
2008-07-21 19:51:00,104.16,104.185,104.16,104.18,106100000.0
2008-07-21 19:52:00,104.18,104.18,104.14,104.14,122600000.0
2008-07-21 19:53:00,104.14,104.155,104.135,104.15,139200000.0
2008-07-21 19:54:00,104.15,104.18,104.145,104.18,146100000.0
2008-07-21 19:55:00,104.18,104.2,104.17,104.185,57800000.0
2008-07-21 19:56:00,104.18,104.19,104.17,104.18,75400000.0
2008-07-21 19:57:00,104.175,104.2,104.175,104.195,80400000.0
2008-07-21 19:58:00,104.2,104.22,104.2,104.21,124700000.0
2008-07-21 19:59:00,104.21,104.215,104.205,104.215,79800000.0
2008-07-21 20:00:00,104.22,104.23,104.19,104.19,119000000.0
2008-07-21 20:01:00,104.195,104.2,104.19,104.19,106200000.0
2008-07-21 20:02:00,104.19,104.19,104.18,104.19,42600000.0
2008-07-21 20:03:00,104.185,104.19,104.15,104.15,166900000.0
2008-07-21 20:04:00,104.15,104.155,104.11,104.135,207200000.0
2008-07-21 20:05:00,104.14,104.16,104.13,104.145,169500000.0
2008-07-21 20:06:00,104.14,104.14,104.12,104.125,91100000.0
2008-07-21 20:07:00,104.125,104.135,104.12,104.12,113900000.0
2008-07-21 20:08:00,104.13,104.14,104.12,104.13,186600000.0
2008-07-21 20:09:00,104.12,104.16,104.12,104.12,212700000.0
2008-07-21 20:10:00,104.125,104.13,104.12,104.13,116400000.0
2008-07-21 20:11:00,104.12,104.16,104.11,104.15,165400000.0
2008-07-21 20:12:00,104.15,104.17,104.12,104.13,206200000.0
2008-07-21 20:13:00,104.12,104.155,104.11,104.11,329400000.0
2008-07-21 20:14:00,104.11,104.14,104.1,104.11,218800000.0
2008-07-21 20:15:00,104.11,104.14,104.11,104.14,144400000.0
2008-07-21 20:16:00,104.14,104.15,104.13,104.13,116400000.0
2008-07-21 20:17:00,104.14,104.14,104.13,104.13,101500000.0
2008-07-21 20:18:00,104.13,104.14,104.12,104.12,138900000.0
2008-07-21 20:19:00,104.12,104.13,104.11,104.12,172300000.0
2008-07-21 20:20:00,104.12,104.13,104.11,104.11,119800000.0
2008-07-21 20:21:00,104.11,104.13,104.1,104.1,159700000.0
2008-07-21 20:22:00,104.105,104.125,104.1,104.12,209900000.0
2008-07-21 20:23:00,104.12,104.12,104.1,104.11,150600000.0
2008-07-21 20:24:00,104.11,104.12,104.09,104.1,138800000.0
2008-07-21 20:25:00,104.1,104.12,104.08,104.09,194200000.0
2008-07-21 20:26:00,104.09,104.13,104.09,104.11,223800000.0
2008-07-21 20:27:00,104.12,104.13,104.08,104.1,378500000.0
2008-07-21 20:28:00,104.1,104.12,104.1,104.12,78600000.0
2008-07-21 20:29:00,104.12,104.13,104.1,104.115,175300000.0
2008-07-21 20:30:00,104.11,104.125,104.105,104.11,165700000.0
2008-07-21 20:31:00,104.11,104.12,104.08,104.09,124200000.0
2008-07-21 20:32:00,104.09,104.11,104.09,104.09,179500000.0
2008-07-21 20:33:00,104.09,104.105,104.09,104.095,140700000.0
2008-07-21 20:34:00,104.1,104.105,104.09,104.095,104500000.0
2008-07-21 20:35:00,104.1,104.13,104.1,104.105,140000000.0
2008-07-21 20:36:00,104.11,104.125,104.105,104.105,141300000.0
2008-07-21 20:37:00,104.105,104.105,104.09,104.1,122300000.0
2008-07-21 20:38:00,104.1,104.1,104.06,104.07,180700000.0
2008-07-21 20:39:00,104.07,104.1,104.07,104.1,150300000.0
2008-07-21 20:40:00,104.1,104.125,104.09,104.1,153300000.0
2008-07-21 20:41:00,104.095,104.13,104.06,104.06,314400000.0
2008-07-21 20:42:00,104.07,104.08,104.04,104.04,197900000.0
2008-07-21 20:43:00,104.04,104.05,104.02,104.04,180300000.0
2008-07-21 20:44:00,104.04,104.05,104.04,104.04,154400000.0
2008-07-21 20:45:00,104.035,104.05,104.03,104.05,97900000.0
2008-07-21 20:46:00,104.05,104.06,104.045,104.055,197700000.0
2008-07-21 20:47:00,104.05,104.06,104.05,104.055,53300000.0
2008-07-21 20:48:00,104.06,104.08,104.05,104.08,214200000.0
2008-07-21 20:49:00,104.085,104.11,104.085,104.1,164300000.0
2008-07-21 20:50:00,104.1,104.1,104.065,104.065,88100000.0
2008-07-21 20:51:00,104.06,104.1,104.05,104.09,186600000.0
2008-07-21 20:52:00,104.09,104.1,104.08,104.09,189600000.0
2008-07-21 20:53:00,104.09,104.11,104.09,104.1,85900000.0
2008-07-21 20:54:00,104.105,104.125,104.1,104.12,221900000.0
2008-07-21 20:55:00,104.11,104.12,104.08,104.11,285600000.0
2008-07-21 20:56:00,104.11,104.12,104.11,104.11,124500000.0
2008-07-21 20:57:00,104.11,104.13,104.1,104.13,88600000.0
2008-07-21 20:58:00,104.12,104.14,104.12,104.14,166800000.0
2008-07-21 20:59:00,104.14,104.145,104.11,104.11,257400000.0
2008-07-21 21:00:00,104.11,104.115,104.09,104.1,171800000.0
2008-07-21 21:01:00,104.1,104.135,104.1,104.13,146200000.0
2008-07-21 21:02:00,104.13,104.145,104.13,104.14,83800000.0
2008-07-21 21:03:00,104.14,104.15,104.14,104.15,3600000.0
2008-07-21 21:04:00,104.14,104.14,104.13,104.13,46800000.0
2008-07-21 21:05:00,104.13,104.13,104.1,104.11,140800000.0
2008-07-21 21:06:00,104.12,104.12,104.09,104.1,138000000.0
2008-07-21 21:07:00,104.09,104.11,104.08,104.1,169100000.0
2008-07-21 21:08:00,104.1,104.12,104.1,104.11,63600000.0
2008-07-21 21:09:00,104.11,104.12,104.1,104.12,166500000.0
2008-07-21 21:10:00,104.11,104.12,104.11,104.11,81400000.0
2008-07-21 21:11:00,104.12,104.12,104.11,104.11,60100000.0
2008-07-21 21:12:00,104.11,104.11,104.09,104.09,86200000.0
2008-07-21 21:13:00,104.09,104.09,104.03,104.03,323700000.0
2008-07-21 21:14:00,104.02,104.04,104.01,104.02,135600000.0
2008-07-21 21:15:00,104.03,104.06,104.03,104.06,120600000.0
2008-07-21 21:16:00,104.06,104.09,104.06,104.09,70700000.0
2008-07-21 21:17:00,104.08,104.09,104.08,104.09,72300000.0
2008-07-21 21:18:00,104.1,104.1,104.08,104.08,100200000.0
2008-07-21 21:19:00,104.08,104.08,104.05,104.06,118400000.0
2008-07-21 21:20:00,104.055,104.06,104.02,104.02,128600000.0
2008-07-21 21:21:00,104.02,104.1,104.02,104.09,254400000.0
2008-07-21 21:22:00,104.09,104.11,104.09,104.1,115200000.0
2008-07-21 21:23:00,104.1,104.14,104.1,104.14,101600000.0
2008-07-21 21:24:00,104.14,104.15,104.13,104.13,200900000.0
2008-07-21 21:25:00,104.13,104.13,104.12,104.12,80800000.0
2008-07-21 21:26:00,104.12,104.14,104.12,104.14,50600000.0
2008-07-21 21:27:00,104.13,104.16,104.13,104.16,127300000.0
2008-07-21 21:28:00,104.16,104.17,104.15,104.16,93400000.0
2008-07-21 21:29:00,104.15,104.18,104.15,104.17,127100000.0
2008-07-21 21:30:00,104.17,104.18,104.15,104.17,105500000.0
2008-07-21 21:31:00,104.17,104.2,104.17,104.19,130500000.0
2008-07-21 21:32:00,104.2,104.2,104.16,104.16,134900000.0
2008-07-21 21:33:00,104.16,104.185,104.16,104.18,65100000.0
2008-07-21 21:34:00,104.175,104.175,104.15,104.15,74600000.0
2008-07-21 21:35:00,104.15,104.17,104.15,104.16,86100000.0
2008-07-21 21:36:00,104.15,104.16,104.15,104.15,68500000.0
2008-07-21 21:37:00,104.15,104.17,104.15,104.16,65900000.0
2008-07-21 21:38:00,104.165,104.165,104.15,104.15,35700000.0
2008-07-21 21:39:00,104.15,104.16,104.12,104.13,147800000.0
2008-07-21 21:40:00,104.135,104.17,104.135,104.15,207600000.0
2008-07-21 21:41:00,104.15,104.195,104.15,104.19,250500000.0
2008-07-21 21:42:00,104.19,104.2,104.185,104.19,95500000.0
2008-07-21 21:43:00,104.195,104.2,104.16,104.17,142200000.0
2008-07-21 21:44:00,104.16,104.18,104.16,104.18,106500000.0
2008-07-21 21:45:00,104.17,104.18,104.16,104.17,78900000.0
2008-07-21 21:46:00,104.17,104.18,104.17,104.18,60100000.0
2008-07-21 21:47:00,104.18,104.19,104.16,104.18,162300000.0
2008-07-21 21:48:00,104.18,104.185,104.18,104.18,39900000.0
2008-07-21 21:49:00,104.19,104.19,104.16,104.165,75700000.0
2008-07-21 21:50:00,104.17,104.18,104.17,104.18,112800000.0
2008-07-21 21:51:00,104.18,104.19,104.18,104.18,50300000.0
2008-07-21 21:52:00,104.18,104.18,104.17,104.17,36600000.0
2008-07-21 21:53:00,104.175,104.18,104.175,104.18,3000000.0
2008-07-21 21:54:00,104.18,104.18,104.16,104.16,21200000.0
2008-07-21 21:55:00,104.16,104.16,104.14,104.15,155600000.0
2008-07-21 21:56:00,104.145,104.175,104.145,104.175,62000000.0
2008-07-21 21:57:00,104.175,104.175,104.165,104.165,51800000.0
2008-07-21 21:58:00,104.165,104.17,104.165,104.17,26200000.0
2008-07-21 21:59:00,104.165,104.18,104.16,104.17,92700000.0
2008-07-21 22:00:00,104.17,104.175,104.16,104.17,100300000.0
2008-07-21 22:01:00,104.17,104.185,104.17,104.18,15200000.0
2008-07-21 22:02:00,104.18,104.18,104.17,104.17,7600000.0
2008-07-21 22:03:00,104.17,104.19,104.165,104.19,97400000.0
2008-07-21 22:04:00,104.19,104.2,104.18,104.2,53400000.0
2008-07-21 22:05:00,104.2,104.21,104.2,104.21,6600000.0
2008-07-21 22:06:00,104.21,104.21,104.19,104.19,62600000.0
2008-07-21 22:07:00,104.19,104.2,104.19,104.19,21200000.0
2008-07-21 22:08:00,104.185,104.2,104.185,104.2,30300000.0
2008-07-21 22:09:00,104.2,104.2,104.18,104.19,37300000.0
2008-07-21 22:10:00,104.19,104.22,104.19,104.2,56500000.0
2008-07-21 22:11:00,104.2,104.2,104.18,104.19,55500000.0
2008-07-21 22:12:00,104.175,104.18,104.15,104.17,117400000.0
2008-07-21 22:13:00,104.17,104.18,104.16,104.16,241200000.0
2008-07-21 22:14:00,104.16,104.16,104.15,104.15,154200000.0
2008-07-21 22:15:00,104.15,104.16,104.14,104.15,87300000.0
2008-07-21 22:16:00,104.15,104.16,104.12,104.13,121900000.0
2008-07-21 22:17:00,104.13,104.13,104.12,104.13,55800000.0
2008-07-21 22:18:00,104.13,104.13,104.1,104.12,106300000.0
2008-07-21 22:19:00,104.13,104.13,104.1,104.1,25800000.0
2008-07-21 22:20:00,104.1,104.105,104.07,104.09,94200000.0
2008-07-21 22:21:00,104.09,104.11,104.08,104.1,90100000.0
2008-07-21 22:22:00,104.1,104.1,104.02,104.02,121800000.0
2008-07-21 22:23:00,104.05,104.07,104.05,104.07,50100000.0
2008-07-21 22:24:00,104.08,104.09,104.08,104.09,24800000.0
2008-07-21 22:25:00,104.08,104.1,104.07,104.1,117500000.0
2008-07-21 22:26:00,104.1,104.1,104.08,104.09,76100000.0
2008-07-21 22:27:00,104.09,104.1,104.09,104.1,24700000.0
2008-07-21 22:28:00,104.1,104.11,104.09,104.11,36600000.0
2008-07-21 22:29:00,104.11,104.12,104.1,104.11,25800000.0
2008-07-21 22:30:00,104.11,104.13,104.04,104.04,98600000.0
2008-07-21 22:31:00,104.04,104.04,103.97,104.04,248400000.0
2008-07-21 22:32:00,104.05,104.08,104.045,104.05,69900000.0
2008-07-21 22:33:00,104.05,104.05,103.95,103.96,205600000.0
2008-07-21 22:34:00,103.96,104.03,103.96,104.03,106200000.0
2008-07-21 22:35:00,104.03,104.04,104.0,104.01,100200000.0
2008-07-21 22:36:00,104.02,104.02,103.96,103.96,153400000.0
2008-07-21 22:37:00,103.96,103.97,103.95,103.96,102300000.0
2008-07-21 22:38:00,103.96,104.01,103.96,103.99,85900000.0
2008-07-21 22:39:00,104.0,104.0,103.96,103.97,179900000.0
2008-07-21 22:40:00,103.97,103.98,103.94,103.98,152800000.0
2008-07-21 22:41:00,103.98,103.99,103.94,103.94,120100000.0
2008-07-21 22:42:00,103.94,103.94,103.92,103.92,56600000.0
2008-07-21 22:43:00,103.92,103.95,103.92,103.93,143800000.0
2008-07-21 22:44:00,103.93,103.94,103.92,103.93,38000000.0
2008-07-21 22:45:00,103.93,103.98,103.93,103.96,95500000.0
2008-07-21 22:46:00,103.96,103.97,103.96,103.97,128000000.0
2008-07-21 22:47:00,103.97,103.98,103.94,103.97,67700000.0
2008-07-21 22:48:00,103.97,103.97,103.93,103.94,134100000.0
2008-07-21 22:49:00,103.94,103.955,103.92,103.94,314800000.0
2008-07-21 22:50:00,103.94,103.97,103.94,103.96,149700000.0
2008-07-21 22:51:00,103.96,103.96,103.94,103.95,110400000.0
2008-07-21 22:52:00,103.955,103.96,103.93,103.93,94000000.0
2008-07-21 22:53:00,103.93,103.95,103.93,103.94,138500000.0
2008-07-21 22:54:00,103.94,103.94,103.93,103.93,71600000.0
2008-07-21 22:55:00,103.94,103.95,103.94,103.95,110300000.0
2008-07-21 22:56:00,103.95,103.95,103.93,103.93,211600000.0
2008-07-21 22:57:00,103.93,103.98,103.93,103.97,285800000.0
2008-07-21 22:58:00,103.97,103.99,103.96,103.99,394500000.0
2008-07-21 22:59:00,103.99,104.01,103.98,104.0,77000000.0
2008-07-21 23:00:00,104.0,104.0,103.93,103.97,228400007.0
2008-07-21 23:01:00,103.97,104.015,103.96,104.01,54200001.0
2008-07-21 23:02:00,104.005,104.02,103.975,104.01,54900000.0
2008-07-21 23:03:00,103.995,103.995,103.98,103.98,21700000.0
2008-07-21 23:04:00,103.965,103.97,103.95,103.96,27300000.0
2008-07-21 23:05:00,103.96,103.97,103.96,103.97,13500000.0
2008-07-21 23:06:00,103.97,103.98,103.97,103.98,12900000.0
2008-07-21 23:07:00,103.98,103.98,103.93,103.95,27500000.0
2008-07-21 23:08:00,103.955,103.955,103.95,103.95,6000000.0
2008-07-21 23:09:00,103.95,103.97,103.95,103.97,28200000.0
2008-07-21 23:10:00,103.98,103.98,103.93,103.93,26900000.0
2008-07-21 23:11:00,103.93,103.94,103.88,103.91,86500000.0
2008-07-21 23:12:00,103.91,103.98,103.91,103.94,51200000.0
2008-07-21 23:13:00,103.95,103.97,103.95,103.97,19900000.0
2008-07-21 23:14:00,103.97,103.97,103.93,103.93,132900000.0
2008-07-21 23:15:00,103.93,103.96,103.93,103.95,139000000.0
2008-07-21 23:16:00,103.94,103.99,103.83,103.91,291200000.0
2008-07-21 23:17:00,103.91,103.94,103.87,103.94,237100000.0
2008-07-21 23:18:00,103.94,103.98,103.91,103.97,240000000.0
2008-07-21 23:19:00,103.97,103.97,103.96,103.96,25400000.0
2008-07-21 23:20:00,103.97,103.98,103.97,103.97,58200000.0
2008-07-21 23:21:00,103.97,103.99,103.97,103.98,34700000.0
2008-07-21 23:22:00,103.98,103.99,103.98,103.99,17800000.0
2008-07-21 23:23:00,103.99,104.02,103.95,104.0,128200000.0
2008-07-21 23:24:00,104.0,104.0,103.99,104.0,18300000.0
2008-07-21 23:25:00,104.0,104.0,103.98,103.98,75800000.0
2008-07-21 23:26:00,103.98,103.99,103.97,103.99,63100000.0
2008-07-21 23:27:00,104.0,104.02,104.0,104.01,114500000.0
2008-07-21 23:28:00,104.01,104.02,104.01,104.02,60700000.0
2008-07-21 23:29:00,104.02,104.03,104.01,104.02,44300000.0
2008-07-21 23:30:00,104.02,104.02,104.01,104.01,7700000.0
2008-07-21 23:31:00,104.02,104.02,103.98,103.98,67200000.0
2008-07-21 23:32:00,103.98,103.99,103.97,103.97,35500000.0
2008-07-21 23:33:00,103.98,103.98,103.97,103.97,17800000.0
2008-07-21 23:34:00,103.97,103.97,103.96,103.96,29300000.0
2008-07-21 23:35:00,103.96,103.98,103.96,103.98,85800000.0
2008-07-21 23:36:00,103.98,103.98,103.96,103.96,7000000.0
2008-07-21 23:37:00,103.95,103.96,103.94,103.96,55500000.0
2008-07-21 23:38:00,103.97,103.99,103.94,103.95,107800000.0
2008-07-21 23:39:00,103.95,103.99,103.95,103.98,104700000.0
2008-07-21 23:40:00,103.98,103.99,103.98,103.99,21900000.0
2008-07-21 23:41:00,103.99,103.99,103.98,103.98,15200000.0
2008-07-21 23:42:00,103.98,103.98,103.98,103.98,6700000.0
2008-07-21 23:43:00,103.98,103.98,103.98,103.98,1300000.0
2008-07-21 23:44:00,103.99,104.0,103.99,104.0,6600000.0
2008-07-21 23:45:00,104.0,104.01,104.0,104.0,32000000.0
2008-07-21 23:46:00,104.0,104.0,104.0,104.0,30100000.0
2008-07-21 23:47:00,104.0,104.0,103.98,103.98,35500000.0
2008-07-21 23:48:00,103.99,103.99,103.97,103.99,47900000.0
2008-07-21 23:49:00,103.99,103.99,103.98,103.99,16100000.0
2008-07-21 23:50:00,103.98,103.99,103.98,103.98,26000000.0
2008-07-21 23:51:00,103.98,103.98,103.97,103.98,25000000.0
2008-07-21 23:52:00,103.98,103.98,103.95,103.97,53600000.0
2008-07-21 23:53:00,103.97,103.98,103.96,103.96,66100000.0
2008-07-21 23:54:00,103.95,103.97,103.95,103.97,20100000.0
2008-07-21 23:55:00,103.97,103.98,103.97,103.97,85000000.0
2008-07-21 23:56:00,103.98,103.98,103.97,103.98,18800000.0
2008-07-21 23:57:00,103.98,103.98,103.95,103.95,57200000.0
2008-07-21 23:58:00,103.95,103.95,103.95,103.95,11300000.0
2008-07-21 23:59:00,103.95,103.95,103.94,103.94,75900000.0
2008-07-22 00:00:00,103.95,103.96,103.95,103.95,36800000.0
2008-07-22 00:01:00,103.95,103.95,103.94,103.95,11900000.0
2008-07-22 00:02:00,103.94,103.97,103.94,103.96,51100000.0
2008-07-22 00:03:00,103.96,103.96,103.94,103.95,44600000.0
2008-07-22 00:04:00,103.95,103.95,103.93,103.93,66800000.0
2008-07-22 00:05:00,103.93,103.93,103.93,103.93,23600000.0
2008-07-22 00:06:00,103.93,103.93,103.93,103.93,16200000.0
2008-07-22 00:07:00,103.93,103.94,103.93,103.94,35000000.0
2008-07-22 00:08:00,103.93,103.93,103.93,103.93,5400000.0
2008-07-22 00:09:00,103.94,103.96,103.93,103.95,67100000.0
2008-07-22 00:10:00,103.96,103.96,103.96,103.96,1000000.0
2008-07-22 00:11:00,103.95,103.96,103.95,103.96,20000000.0
2008-07-22 00:12:00,103.96,103.96,103.94,103.95,25300000.0
2008-07-22 00:13:00,103.95,103.95,103.95,103.95,12300000.0
2008-07-22 00:14:00,103.94,103.96,103.94,103.95,35800000.0
2008-07-22 00:15:00,103.95,103.95,103.93,103.93,59500000.0
2008-07-22 00:16:00,103.93,103.93,103.92,103.93,37400000.0
2008-07-22 00:17:00,103.94,103.94,103.93,103.93,13800000.0
2008-07-22 00:18:00,103.93,103.93,103.92,103.92,14300000.0
2008-07-22 00:19:00,103.867,103.925,103.867,103.905,95100000.0
2008-07-22 00:20:00,103.93,103.93,103.93,103.93,1000000.0
2008-07-22 00:21:00,103.93,103.93,103.92,103.92,7400000.0
2008-07-22 00:22:00,103.92,103.92,103.91,103.92,24900000.0
2008-07-22 00:23:00,103.91,103.94,103.91,103.94,15800000.0
2008-07-22 00:24:00,103.94,103.94,103.92,103.94,51000000.0
2008-07-22 00:25:00,103.93,103.94,103.93,103.94,19600000.0
2008-07-22 00:26:00,103.93,103.95,103.93,103.94,56200000.0
2008-07-22 00:27:00,103.95,103.96,103.94,103.96,18800000.0
2008-07-22 00:28:00,103.96,103.96,103.94,103.95,61500000.0
2008-07-22 00:29:00,103.95,103.95,103.94,103.94,7400000.0
2008-07-22 00:30:00,103.94,103.95,103.94,103.94,48800000.0
2008-07-22 00:31:00,103.94,103.96,103.94,103.96,45800000.0
2008-07-22 00:32:00,103.95,103.96,103.95,103.96,17600000.0
2008-07-22 00:33:00,103.96,103.97,103.95,103.96,42300000.0
2008-07-22 00:34:00,103.96,103.96,103.95,103.95,37900000.0
2008-07-22 00:35:00,103.95,104.0,103.95,103.99,79900000.0
2008-07-22 00:36:00,103.99,103.99,103.99,103.99,5400000.0
2008-07-22 00:37:00,103.99,104.0,103.99,104.0,23400000.0
2008-07-22 00:38:00,103.99,103.99,103.95,103.96,151400000.0
2008-07-22 00:39:00,103.96,103.97,103.96,103.97,59400000.0
2008-07-22 00:40:00,103.96,103.97,103.94,103.95,128000000.0
2008-07-22 00:41:00,103.95,103.97,103.95,103.97,80600000.0
2008-07-22 00:42:00,103.97,103.97,103.95,103.95,27700000.0
2008-07-22 00:43:00,103.95,103.95,103.94,103.95,62400000.0
2008-07-22 00:44:00,103.95,103.95,103.93,103.94,54300000.0
2008-07-22 00:45:00,103.94,103.95,103.94,103.95,21700000.0
2008-07-22 00:46:00,103.95,103.96,103.94,103.96,14800000.0
2008-07-22 00:47:00,103.96,103.96,103.94,103.95,29800000.0
2008-07-22 00:48:00,103.95,103.96,103.95,103.96,9900000.0
2008-07-22 00:49:00,103.96,103.97,103.96,103.97,26200000.0
2008-07-22 00:50:00,103.96,103.97,103.96,103.97,19200000.0
2008-07-22 00:51:00,103.96,103.97,103.96,103.97,29600000.0
2008-07-22 00:52:00,103.96,103.96,103.96,103.96,13300000.0
2008-07-22 00:53:00,103.95,103.97,103.95,103.96,23800000.0
2008-07-22 00:54:00,103.96,103.98,103.96,103.97,26700000.0
2008-07-22 00:55:00,103.97,103.99,103.97,103.99,18600000.0
2008-07-22 00:56:00,103.98,104.0,103.97,103.99,69200000.0
2008-07-22 00:57:00,103.99,103.99,103.98,103.98,57300000.0
2008-07-22 00:58:00,103.98,103.99,103.98,103.99,40600000.0
2008-07-22 00:59:00,103.99,104.01,103.98,104.01,52500000.0
2008-07-22 01:00:00,104.0,104.0,103.98,103.98,18800000.0
2008-07-22 01:01:00,103.98,103.98,103.97,103.97,14900000.0
2008-07-22 01:02:00,103.97,103.98,103.97,103.97,65700000.0
2008-07-22 01:03:00,103.98,104.0,103.98,104.0,15900000.0
2008-07-22 01:04:00,104.0,104.0,103.99,103.99,17200000.0
2008-07-22 01:05:00,103.99,104.02,103.99,104.02,21300000.0
2008-07-22 01:06:00,104.01,104.02,104.01,104.02,33900000.0
2008-07-22 01:07:00,104.01,104.02,104.01,104.01,18800000.0
2008-07-22 01:08:00,104.01,104.01,104.0,104.0,30600000.0
2008-07-22 01:09:00,104.0,104.0,103.99,104.0,97700000.0
2008-07-22 01:10:00,104.0,104.0,103.99,103.99,67800000.0
2008-07-22 01:11:00,103.99,104.0,103.99,104.0,21300000.0
2008-07-22 01:12:00,103.99,103.99,103.99,103.99,43400000.0
2008-07-22 01:13:00,103.99,104.0,103.99,103.99,27700000.0
2008-07-22 01:14:00,103.99,104.0,103.97,103.99,164800000.0
2008-07-22 01:15:00,103.99,104.0,103.98,104.0,39200000.0
2008-07-22 01:16:00,104.0,104.05,104.0,104.01,301200000.0
2008-07-22 01:17:00,104.01,104.03,104.01,104.03,239500000.0
2008-07-22 01:18:00,104.04,104.04,104.03,104.04,136500000.0
2008-07-22 01:19:00,104.04,104.07,104.04,104.06,198400000.0
2008-07-22 01:20:00,104.06,104.06,104.05,104.06,116300000.0
2008-07-22 01:21:00,104.05,104.05,104.05,104.05,25600000.0
2008-07-22 01:22:00,104.06,104.06,104.05,104.05,32600000.0
2008-07-22 01:23:00,104.05,104.05,104.04,104.05,129200000.0
2008-07-22 01:24:00,104.04,104.04,104.04,104.04,5400000.0
2008-07-22 01:25:00,104.04,104.04,104.03,104.04,43800000.0
2008-07-22 01:26:00,104.03,104.04,104.03,104.04,21700000.0
2008-07-22 01:27:00,104.03,104.05,104.025,104.05,71500000.0
2008-07-22 01:28:00,104.06,104.06,104.05,104.05,20800000.0
2008-07-22 01:29:00,104.05,104.05,104.04,104.04,60300000.0
2008-07-22 01:30:00,104.05,104.05,104.04,104.04,10100000.0
2008-07-22 01:31:00,104.04,104.07,104.04,104.07,66800000.0
2008-07-22 01:32:00,104.07,104.08,104.04,104.04,242500000.0
2008-07-22 01:33:00,104.03,104.03,104.0,104.02,186700000.0
2008-07-22 01:34:00,104.03,104.03,104.03,104.03,34400000.0
2008-07-22 01:35:00,104.03,104.04,104.03,104.04,108300000.0
2008-07-22 01:36:00,104.04,104.07,104.04,104.07,97500000.0
2008-07-22 01:37:00,104.07,104.09,104.07,104.08,110700000.0
2008-07-22 01:38:00,104.07,104.07,104.06,104.06,43000000.0
2008-07-22 01:39:00,104.06,104.07,104.05,104.05,50200000.0
2008-07-22 01:40:00,104.05,104.07,104.05,104.06,112600000.0
2008-07-22 01:41:00,104.07,104.07,104.05,104.06,159500000.0
2008-07-22 01:42:00,104.06,104.06,104.05,104.05,101700000.0
2008-07-22 01:43:00,104.05,104.05,104.05,104.05,74800000.0
2008-07-22 01:44:00,104.05,104.06,104.04,104.04,292700000.0
2008-07-22 01:45:00,104.04,104.05,104.03,104.04,262300000.0
2008-07-22 01:46:00,104.03,104.04,104.02,104.02,118400000.0
2008-07-22 01:47:00,104.02,104.06,104.02,104.04,153100000.0
2008-07-22 01:48:00,104.04,104.04,103.97,103.99,591500000.0
2008-07-22 01:49:00,103.99,104.0,103.99,103.99,108100000.0
2008-07-22 01:50:00,103.99,104.02,103.99,104.01,179900000.0
2008-07-22 01:51:00,104.01,104.02,104.01,104.02,71800000.0
2008-07-22 01:52:00,104.02,104.04,104.02,104.03,235600000.0
2008-07-22 01:53:00,104.03,104.03,104.01,104.02,245500000.0
2008-07-22 01:54:00,104.02,104.03,103.99,104.0,288300000.0
2008-07-22 01:55:00,104.0,104.02,103.99,103.99,236600000.0
2008-07-22 01:56:00,103.99,104.005,103.98,103.99,245900000.0
2008-07-22 01:57:00,103.99,103.99,103.98,103.98,122000000.0
2008-07-22 01:58:00,103.98,104.0,103.97,103.98,151600000.0
2008-07-22 01:59:00,103.98,104.01,103.98,104.0,136200000.0
2008-07-22 02:00:00,104.0,104.01,103.99,104.01,198600000.0
2008-07-22 02:01:00,104.01,104.03,104.01,104.03,37600000.0
2008-07-22 02:02:00,104.02,104.03,104.02,104.02,87600000.0
2008-07-22 02:03:00,104.02,104.05,104.02,104.03,164100000.0
2008-07-22 02:04:00,104.04,104.04,104.025,104.025,20400000.0
2008-07-22 02:05:00,104.03,104.03,104.01,104.02,107100000.0
2008-07-22 02:06:00,104.03,104.04,104.02,104.04,183000000.0
2008-07-22 02:07:00,104.04,104.05,104.04,104.05,75800000.0
2008-07-22 02:08:00,104.05,104.05,104.04,104.05,62700000.0
2008-07-22 02:09:00,104.05,104.06,104.05,104.06,21800000.0
2008-07-22 02:10:00,104.06,104.08,104.06,104.07,68300000.0
2008-07-22 02:11:00,104.08,104.1,104.07,104.09,64000000.0
2008-07-22 02:12:00,104.08,104.09,104.07,104.07,50400000.0
2008-07-22 02:13:00,104.07,104.08,104.07,104.08,61900000.0
2008-07-22 02:14:00,104.08,104.09,104.08,104.09,106700000.0
2008-07-22 02:15:00,104.09,104.09,104.07,104.08,54300000.0
2008-07-22 02:16:00,104.07,104.08,104.07,104.07,48300000.0
2008-07-22 02:17:00,104.08,104.08,104.06,104.07,64400000.0
2008-07-22 02:18:00,104.07,104.07,104.05,104.06,135300000.0
2008-07-22 02:19:00,104.06,104.07,104.05,104.05,114100000.0
2008-07-22 02:20:00,104.06,104.08,104.05,104.08,229400000.0
2008-07-22 02:21:00,104.08,104.08,104.05,104.05,90000000.0
2008-07-22 02:22:00,104.05,104.08,104.05,104.05,151100000.0
2008-07-22 02:23:00,104.05,104.06,104.04,104.04,211499999.0
2008-07-22 02:24:00,104.05,104.05,104.04,104.04,105300000.0
2008-07-22 02:25:00,104.04,104.06,104.03,104.05,182500000.0
2008-07-22 02:26:00,104.05,104.06,104.05,104.05,129400000.0
2008-07-22 02:27:00,104.05,104.05,104.03,104.04,277100000.0
2008-07-22 02:28:00,104.04,104.06,104.04,104.05,321000000.0
2008-07-22 02:29:00,104.06,104.07,104.06,104.06,301500000.0
2008-07-22 02:30:00,104.06,104.07,104.05,104.06,179600000.0
2008-07-22 02:31:00,104.055,104.07,104.05,104.06,98600000.0
2008-07-22 02:32:00,104.06,104.06,104.05,104.05,33300000.0
2008-07-22 02:33:00,104.06,104.06,104.05,104.05,36200000.0
2008-07-22 02:34:00,104.05,104.06,104.04,104.05,80800000.0
2008-07-22 02:35:00,104.05,104.05,104.04,104.04,75000000.0
2008-07-22 02:36:00,104.04,104.05,104.04,104.04,81300000.0
2008-07-22 02:37:00,104.04,104.04,104.02,104.02,207900000.0
2008-07-22 02:38:00,104.02,104.03,104.02,104.02,98500000.0
2008-07-22 02:39:00,104.02,104.02,103.995,104.01,173600000.0
2008-07-22 02:40:00,104.01,104.03,104.01,104.02,84100000.0
2008-07-22 02:41:00,104.03,104.03,104.02,104.03,30300000.0
2008-07-22 02:42:00,104.03,104.03,104.02,104.02,52500000.0
2008-07-22 02:43:00,104.03,104.03,104.01,104.02,93200000.0
2008-07-22 02:44:00,104.02,104.03,104.02,104.02,79600000.0
2008-07-22 02:45:00,104.02,104.04,104.02,104.02,97000000.0
2008-07-22 02:46:00,104.02,104.02,104.01,104.01,106300000.0
2008-07-22 02:47:00,104.01,104.03,104.01,104.02,76200000.0
2008-07-22 02:48:00,104.02,104.02,104.01,104.015,74800000.0
2008-07-22 02:49:00,104.015,104.03,104.01,104.01,159899999.0
2008-07-22 02:50:00,104.01,104.01,104.0,104.01,83100000.0
2008-07-22 02:51:00,104.0,104.02,103.98,103.98,282900000.0
2008-07-22 02:52:00,103.98,103.99,103.96,103.96,240700000.0
2008-07-22 02:53:00,103.96,103.96,103.92,103.94,165700000.0
2008-07-22 02:54:00,103.95,103.95,103.89,103.89,162400000.0
2008-07-22 02:55:00,103.91,103.95,103.895,103.95,152100000.0
2008-07-22 02:56:00,103.95,103.97,103.93,103.96,85000000.0
2008-07-22 02:57:00,103.96,103.96,103.95,103.96,76500000.0
2008-07-22 02:58:00,103.96,103.97,103.96,103.96,15700000.0
2008-07-22 02:59:00,103.96,103.99,103.96,103.97,85100000.0
2008-07-22 03:00:00,103.97,103.97,103.95,103.95,72900000.0
2008-07-22 03:01:00,103.95,103.95,103.94,103.94,38200000.0
2008-07-22 03:02:00,103.94,103.95,103.94,103.95,13000000.0
2008-07-22 03:03:00,103.94,103.95,103.94,103.95,92900000.0
2008-07-22 03:04:00,103.95,103.95,103.94,103.94,49600000.0
2008-07-22 03:05:00,103.94,103.95,103.94,103.94,21000000.0
2008-07-22 03:06:00,103.93,103.95,103.93,103.94,46000000.0
2008-07-22 03:07:00,103.94,103.95,103.93,103.93,14400000.0
2008-07-22 03:08:00,103.93,103.94,103.92,103.92,76000000.0
2008-07-22 03:09:00,103.92,103.93,103.92,103.92,40400000.0
2008-07-22 03:10:00,103.92,103.92,103.9,103.91,108300000.0
2008-07-22 03:11:00,103.91,103.91,103.9,103.9,23100000.0
2008-07-22 03:12:00,103.9,103.91,103.9,103.9,25700000.0
2008-07-22 03:13:00,103.895,103.91,103.88,103.88,57800000.0
2008-07-22 03:14:00,103.88,103.89,103.86,103.86,100700000.0
2008-07-22 03:15:00,103.86,103.89,103.86,103.88,38200000.0
2008-07-22 03:16:00,103.89,103.9,103.88,103.89,100100000.0
2008-07-22 03:17:00,103.9,103.9,103.89,103.9,49900000.0
2008-07-22 03:18:00,103.9,103.9,103.88,103.88,91600000.0
2008-07-22 03:19:00,103.88,103.89,103.85,103.87,137000000.0
2008-07-22 03:20:00,103.87,103.89,103.86,103.88,129900000.0
2008-07-22 03:21:00,103.87,103.88,103.85,103.87,124700000.0
2008-07-22 03:22:00,103.87,103.88,103.84,103.84,91100000.0
2008-07-22 03:23:00,103.85,103.86,103.84,103.84,117700000.0
2008-07-22 03:24:00,103.84,103.84,103.82,103.83,85200000.0
2008-07-22 03:25:00,103.83,103.83,103.81,103.83,149100000.0
2008-07-22 03:26:00,103.83,103.83,103.82,103.82,43700000.0
2008-07-22 03:27:00,103.82,103.83,103.8,103.81,169200000.0
2008-07-22 03:28:00,103.81,103.81,103.77,103.795,184400000.0
2008-07-22 03:29:00,103.8,103.82,103.8,103.81,115700000.0
2008-07-22 03:30:00,103.81,103.82,103.81,103.82,246100000.0
2008-07-22 03:31:00,103.82,103.82,103.81,103.82,95900000.0
2008-07-22 03:32:00,103.82,103.85,103.82,103.85,158900000.0
2008-07-22 03:33:00,103.845,103.85,103.83,103.83,292500000.0
2008-07-22 03:34:00,103.83,103.84,103.83,103.84,194200000.0
2008-07-22 03:35:00,103.83,103.87,103.83,103.85,115500000.0
2008-07-22 03:36:00,103.84,103.86,103.84,103.86,67600000.0
2008-07-22 03:37:00,103.86,103.88,103.86,103.87,59500000.0
2008-07-22 03:38:00,103.87,103.87,103.85,103.86,46000000.0
2008-07-22 03:39:00,103.86,103.87,103.86,103.86,65500000.0
2008-07-22 03:40:00,103.86,103.87,103.86,103.87,99300000.0
2008-07-22 03:41:00,103.87,103.87,103.86,103.86,31100000.0
2008-07-22 03:42:00,103.86,103.86,103.84,103.84,49100000.0
2008-07-22 03:43:00,103.84,103.85,103.82,103.83,68600000.0
2008-07-22 03:44:00,103.83,103.85,103.82,103.84,85400000.0
2008-07-22 03:45:00,103.83,103.86,103.8,103.84,186800000.0
2008-07-22 03:46:00,103.84,103.87,103.84,103.86,136000000.0
2008-07-22 03:47:00,103.86,103.86,103.83,103.85,223100000.0
2008-07-22 03:48:00,103.85,103.85,103.83,103.85,106000000.0
2008-07-22 03:49:00,103.84,103.84,103.83,103.84,76600000.0
2008-07-22 03:50:00,103.84,103.84,103.82,103.83,49700000.0
2008-07-22 03:51:00,103.83,103.83,103.82,103.82,74100000.0
2008-07-22 03:52:00,103.82,103.82,103.81,103.82,44700000.0
2008-07-22 03:53:00,103.815,103.815,103.8,103.8,26700000.0
2008-07-22 03:54:00,103.81,103.81,103.78,103.78,110200000.0
2008-07-22 03:55:00,103.79,103.8,103.78,103.79,21200000.0
2008-07-22 03:56:00,103.79,103.8,103.79,103.79,21700000.0
2008-07-22 03:57:00,103.79,103.81,103.79,103.81,39700000.0
2008-07-22 03:58:00,103.81,103.83,103.81,103.82,40400000.0
2008-07-22 03:59:00,103.82,103.83,103.8,103.8,30400000.0
2008-07-22 04:00:00,103.8,103.8,103.78,103.78,45200000.0
2008-07-22 04:01:00,103.78,103.79,103.775,103.78,61500000.0
2008-07-22 04:02:00,103.78,103.78,103.77,103.78,28800000.0
2008-07-22 04:03:00,103.77,103.78,103.77,103.78,96700000.0
2008-07-22 04:04:00,103.78,103.78,103.77,103.77,21700000.0
2008-07-22 04:05:00,103.77,103.78,103.76,103.77,97700000.0
2008-07-22 04:06:00,103.77,103.8,103.745,103.795,149900000.0
2008-07-22 04:07:00,103.795,103.795,103.78,103.79,78600000.0
2008-07-22 04:08:00,103.79,103.8,103.77,103.78,139100000.0
2008-07-22 04:09:00,103.78,103.82,103.78,103.81,323400000.0
2008-07-22 04:10:00,103.81,103.83,103.81,103.83,80700000.0
2008-07-22 04:11:00,103.83,103.85,103.82,103.84,59000000.0
2008-07-22 04:12:00,103.84,103.84,103.8,103.8,68400000.0
2008-07-22 04:13:00,103.8,103.83,103.8,103.83,60800000.0
2008-07-22 04:14:00,103.82,103.84,103.82,103.83,37500000.0
2008-07-22 04:15:00,103.83,103.84,103.82,103.83,65400000.0
2008-07-22 04:16:00,103.83,103.85,103.83,103.84,25400000.0
2008-07-22 04:17:00,103.84,103.84,103.83,103.84,20600000.0
2008-07-22 04:18:00,103.84,103.85,103.84,103.85,24900000.0
2008-07-22 04:19:00,103.85,103.85,103.84,103.84,17200000.0
2008-07-22 04:20:00,103.84,103.85,103.83,103.83,26200000.0
2008-07-22 04:21:00,103.83,103.83,103.82,103.82,9800000.0
2008-07-22 04:22:00,103.82,103.83,103.82,103.82,20600000.0
2008-07-22 04:23:00,103.83,103.83,103.82,103.82,16000000.0
2008-07-22 04:24:00,103.83,103.84,103.83,103.83,40200000.0
2008-07-22 04:25:00,103.83,103.84,103.83,103.83,30500000.0
2008-07-22 04:26:00,103.83,103.85,103.825,103.84,25800000.0
2008-07-22 04:27:00,103.84,103.85,103.83,103.83,40400000.0
2008-07-22 04:28:00,103.84,103.84,103.81,103.81,21600000.0
2008-07-22 04:29:00,103.81,103.82,103.81,103.81,29000000.0
2008-07-22 04:30:00,103.8,103.82,103.8,103.81,33900000.0
2008-07-22 04:31:00,103.81,103.84,103.81,103.83,54400000.0
2008-07-22 04:32:00,103.83,103.83,103.81,103.82,40000000.0
2008-07-22 04:33:00,103.82,103.84,103.81,103.84,59400000.0
2008-07-22 04:34:00,103.835,103.85,103.83,103.84,141400000.0
2008-07-22 04:35:00,103.84,103.85,103.84,103.84,140200000.0
2008-07-22 04:36:00,103.84,103.84,103.83,103.84,223800000.0
2008-07-22 04:37:00,103.835,103.85,103.83,103.84,136700000.0
2008-07-22 04:38:00,103.84,103.85,103.84,103.84,232000000.0
2008-07-22 04:39:00,103.84,103.85,103.83,103.84,92600000.0
2008-07-22 04:40:00,103.84,103.84,103.83,103.84,102800000.0
2008-07-22 04:41:00,103.83,103.84,103.82,103.84,86500000.0
2008-07-22 04:42:00,103.83,103.85,103.82,103.82,57200000.0
2008-07-22 04:43:00,103.82,103.83,103.82,103.83,31800000.0
2008-07-22 04:44:00,103.83,103.85,103.83,103.84,33600000.0
2008-07-22 04:45:00,103.84,103.85,103.83,103.84,51900000.0
2008-07-22 04:46:00,103.84,103.85,103.84,103.84,47400000.0
2008-07-22 04:47:00,103.84,103.84,103.835,103.835,39700000.0
2008-07-22 04:48:00,103.85,103.85,103.84,103.85,32400000.0
2008-07-22 04:49:00,103.84,103.84,103.835,103.84,24900000.0
2008-07-22 04:50:00,103.84,103.86,103.84,103.85,17600000.0
2008-07-22 04:51:00,103.85,103.85,103.83,103.84,63600000.0
2008-07-22 04:52:00,103.84,103.85,103.84,103.84,16800000.0
2008-07-22 04:53:00,103.83,103.84,103.83,103.84,24200000.0
2008-07-22 04:54:00,103.84,103.87,103.84,103.86,46600000.0
2008-07-22 04:55:00,103.86,103.86,103.85,103.86,59300000.0
2008-07-22 04:56:00,103.86,103.86,103.85,103.86,51800000.0
2008-07-22 04:57:00,103.86,103.86,103.85,103.85,38800000.0
2008-07-22 04:58:00,103.86,103.86,103.86,103.86,7400000.0
2008-07-22 04:59:00,103.86,103.86,103.85,103.86,43000000.0
2008-07-22 05:00:00,103.86,103.86,103.86,103.86,1300000.0
2008-07-22 05:01:00,103.855,103.86,103.85,103.86,60600000.0
2008-07-22 05:02:00,103.86,103.86,103.86,103.86,16600000.0
2008-07-22 05:03:00,103.86,103.86,103.85,103.85,87200000.0
2008-07-22 05:04:00,103.85,103.85,103.84,103.845,41200000.0
2008-07-22 05:05:00,103.84,103.85,103.84,103.84,251500000.0
2008-07-22 05:06:00,103.84,103.85,103.84,103.84,152500000.0
2008-07-22 05:07:00,103.84,103.85,103.84,103.85,187900000.0
2008-07-22 05:08:00,103.85,103.85,103.84,103.84,34000000.0
2008-07-22 05:09:00,103.84,103.88,103.84,103.88,233800000.0
2008-07-22 05:10:00,103.88,103.88,103.86,103.87,342300000.0
2008-07-22 05:11:00,103.88,103.88,103.86,103.87,178800000.0
2008-07-22 05:12:00,103.87,103.88,103.865,103.88,71500000.0
2008-07-22 05:13:00,103.88,103.88,103.86,103.86,514100000.0
2008-07-22 05:14:00,103.86,103.87,103.85,103.855,297700000.0
2008-07-22 05:15:00,103.855,103.87,103.855,103.87,84600000.0
2008-07-22 05:16:00,103.87,103.87,103.865,103.87,17800000.0
2008-07-22 05:17:00,103.87,103.88,103.86,103.875,156200000.0
2008-07-22 05:18:00,103.87,103.9,103.87,103.87,157200000.0
2008-07-22 05:19:00,103.87,103.885,103.86,103.87,246900000.0
2008-07-22 05:20:00,103.87,103.9,103.87,103.89,103400000.0
2008-07-22 05:21:00,103.89,103.89,103.88,103.88,20300000.0
2008-07-22 05:22:00,103.89,103.89,103.86,103.86,46100000.0
2008-07-22 05:23:00,103.86,103.87,103.85,103.87,182900000.0
2008-07-22 05:24:00,103.86,103.86,103.84,103.85,412500000.0
2008-07-22 05:25:00,103.84,103.86,103.835,103.845,163800000.0
2008-07-22 05:26:00,103.84,103.88,103.84,103.87,133400000.0
2008-07-22 05:27:00,103.87,103.87,103.84,103.84,369200000.0
2008-07-22 05:28:00,103.84,103.85,103.83,103.83,288100000.0
2008-07-22 05:29:00,103.83,103.85,103.83,103.85,213500000.0
2008-07-22 05:30:00,103.84,103.85,103.84,103.85,64400000.0
2008-07-22 05:31:00,103.85,103.86,103.85,103.85,42800000.0
2008-07-22 05:32:00,103.85,103.86,103.84,103.85,59500000.0
2008-07-22 05:33:00,103.845,103.87,103.84,103.86,36000000.0
2008-07-22 05:34:00,103.85,103.85,103.84,103.85,56600000.0
2008-07-22 05:35:00,103.85,103.85,103.84,103.84,52800000.0
2008-07-22 05:36:00,103.84,103.85,103.84,103.85,22100000.0
2008-07-22 05:37:00,103.845,103.85,103.845,103.85,12300000.0
2008-07-22 05:38:00,103.85,103.86,103.85,103.86,56300000.0
2008-07-22 05:39:00,103.86,103.87,103.86,103.86,113300000.0
2008-07-22 05:40:00,103.86,103.87,103.86,103.86,22700000.0
2008-07-22 05:41:00,103.855,103.86,103.85,103.86,133500000.0
2008-07-22 05:42:00,103.86,103.86,103.85,103.85,39200000.0
2008-07-22 05:43:00,103.855,103.87,103.855,103.86,37800000.0
2008-07-22 05:44:00,103.86,103.86,103.85,103.85,25100000.0
2008-07-22 05:45:00,103.86,103.86,103.85,103.85,26000000.0
2008-07-22 05:46:00,103.85,103.87,103.85,103.86,23500000.0
2008-07-22 05:47:00,103.86,103.87,103.85,103.85,57200000.0
2008-07-22 05:48:00,103.85,103.86,103.85,103.86,73900000.0
2008-07-22 05:49:00,103.86,103.86,103.86,103.86,75000000.0
2008-07-22 05:50:00,103.86,103.88,103.85,103.87,44700000.0
2008-07-22 05:51:00,103.87,103.88,103.85,103.86,119500000.0
2008-07-22 05:52:00,103.87,103.87,103.85,103.86,96500000.0
2008-07-22 05:53:00,103.86,103.87,103.86,103.87,114299999.0
2008-07-22 05:54:00,103.87,103.87,103.86,103.87,103700000.0
2008-07-22 05:55:00,103.87,103.87,103.85,103.86,314300000.0
2008-07-22 05:56:00,103.86,103.87,103.86,103.87,28100000.0
2008-07-22 05:57:00,103.86,103.87,103.86,103.87,12800000.0
2008-07-22 05:58:00,103.86,103.86,103.86,103.86,16100000.0
2008-07-22 05:59:00,103.86,103.87,103.86,103.86,67900000.0
2008-07-22 06:00:00,103.86,103.88,103.85,103.87,119600000.0
2008-07-22 06:01:00,103.87,103.88,103.86,103.88,84500000.0
2008-07-22 06:02:00,103.88,103.89,103.88,103.88,14100000.0
2008-07-22 06:03:00,103.88,103.89,103.87,103.88,76600000.0
2008-07-22 06:04:00,103.88,103.89,103.87,103.89,37900000.0
2008-07-22 06:05:00,103.89,103.89,103.88,103.88,12600000.0
2008-07-22 06:06:00,103.87,103.88,103.87,103.88,32800000.0
2008-07-22 06:07:00,103.89,103.9,103.88,103.9,73800000.0
2008-07-22 06:08:00,103.9,103.9,103.89,103.89,65600000.0
2008-07-22 06:09:00,103.9,103.9,103.9,103.9,14600000.0
2008-07-22 06:10:00,103.9,103.9,103.89,103.89,70500000.0
2008-07-22 06:11:00,103.89,103.9,103.89,103.89,95300000.0
2008-07-22 06:12:00,103.89,103.9,103.89,103.89,82700000.0
2008-07-22 06:13:00,103.895,103.91,103.895,103.91,103500000.0
2008-07-22 06:14:00,103.91,103.91,103.9,103.9,90900000.0
2008-07-22 06:15:00,103.9,103.9,103.89,103.89,29700000.0
2008-07-22 06:16:00,103.89,103.9,103.88,103.89,79400000.0
2008-07-22 06:17:00,103.89,103.9,103.89,103.89,46400000.0
2008-07-22 06:18:00,103.89,103.9,103.89,103.89,17700000.0
2008-07-22 06:19:00,103.89,103.89,103.88,103.885,8100000.0
2008-07-22 06:20:00,103.89,103.9,103.89,103.89,5000000.0
2008-07-22 06:21:00,103.88,103.89,103.88,103.89,6000000.0
2008-07-22 06:22:00,103.89,103.89,103.875,103.875,27500000.0
2008-07-22 06:23:00,103.88,103.89,103.88,103.88,3000000.0
2008-07-22 06:24:00,103.88,103.89,103.88,103.88,3600000.0
2008-07-22 06:25:00,103.88,103.89,103.875,103.89,55800000.0
2008-07-22 06:26:00,103.88,103.89,103.87,103.89,48600000.0
2008-07-22 06:27:00,103.88,103.89,103.88,103.89,26500000.0
2008-07-22 06:28:00,103.88,103.89,103.88,103.89,8400000.0
2008-07-22 06:29:00,103.885,103.89,103.88,103.89,10700000.0
2008-07-22 06:30:00,103.88,103.89,103.87,103.89,64000000.0
2008-07-22 06:31:00,103.89,103.92,103.89,103.91,124300000.0
2008-07-22 06:32:00,103.92,103.92,103.91,103.91,106000000.0
2008-07-22 06:33:00,103.91,103.92,103.91,103.92,31200000.0
2008-07-22 06:34:00,103.92,103.92,103.91,103.91,94700000.0
2008-07-22 06:35:00,103.91,103.91,103.9,103.9,65000000.0
2008-07-22 06:36:00,103.9,103.9,103.9,103.9,33000000.0
2008-07-22 06:37:00,103.9,103.92,103.9,103.91,39800000.0
2008-07-22 06:38:00,103.91,103.92,103.91,103.92,34400000.0
2008-07-22 06:39:00,103.92,103.92,103.9,103.91,56900000.0
2008-07-22 06:40:00,103.91,103.91,103.87,103.89,77200000.0
2008-07-22 06:41:00,103.89,103.89,103.87,103.88,68300000.0
2008-07-22 06:42:00,103.88,103.89,103.86,103.86,58600000.0
2008-07-22 06:43:00,103.87,103.88,103.86,103.88,39700000.0
2008-07-22 06:44:00,103.87,103.89,103.85,103.85,225000000.0
2008-07-22 06:45:00,103.85,103.86,103.84,103.84,138600000.0
2008-07-22 06:46:00,103.84,103.85,103.835,103.84,36700000.0
2008-07-22 06:47:00,103.84,103.84,103.81,103.84,80300000.0
2008-07-22 06:48:00,103.84,103.85,103.82,103.82,59100000.0
2008-07-22 06:49:00,103.83,103.83,103.82,103.83,75200000.0
2008-07-22 06:50:00,103.83,103.85,103.83,103.835,132600000.0
2008-07-22 06:51:00,103.84,103.84,103.84,103.84,26400000.0
2008-07-22 06:52:00,103.84,103.85,103.8,103.8,85800000.0
2008-07-22 06:53:00,103.8,103.83,103.8,103.82,133700000.0
2008-07-22 06:54:00,103.83,103.83,103.83,103.83,27800000.0
2008-07-22 06:55:00,103.83,103.84,103.82,103.84,118300000.0
2008-07-22 06:56:00,103.84,103.85,103.83,103.84,201200000.0
2008-07-22 06:57:00,103.84,103.84,103.83,103.84,106700000.0
2008-07-22 06:58:00,103.84,103.86,103.83,103.85,175900000.0
2008-07-22 06:59:00,103.85,103.85,103.84,103.84,26200000.0
2008-07-22 07:00:00,103.84,103.85,103.83,103.85,143800000.0
2008-07-22 07:01:00,103.85,103.87,103.85,103.86,55400000.0
2008-07-22 07:02:00,103.86,103.86,103.85,103.86,47900000.0
2008-07-22 07:03:00,103.86,103.87,103.84,103.86,128900000.0
2008-07-22 07:04:00,103.86,103.87,103.86,103.87,88400000.0
2008-07-22 07:05:00,103.86,103.87,103.84,103.84,185000000.0
2008-07-22 07:06:00,103.85,103.86,103.84,103.86,132299999.0
2008-07-22 07:07:00,103.86,103.87,103.85,103.85,77100000.0
2008-07-22 07:08:00,103.85,103.87,103.83,103.85,88700000.0
2008-07-22 07:09:00,103.85,103.85,103.84,103.85,12000000.0
2008-07-22 07:10:00,103.86,103.86,103.85,103.86,14000000.0
2008-07-22 07:11:00,103.86,103.89,103.85,103.87,91800000.0
2008-07-22 07:12:00,103.86,103.87,103.86,103.87,2800000.0
2008-07-22 07:13:00,103.87,103.9,103.87,103.89,267200000.0
2008-07-22 07:14:00,103.89,103.9,103.86,103.86,226700000.0
2008-07-22 07:15:00,103.86,103.87,103.85,103.85,102600000.0
2008-07-22 07:16:00,103.85,103.86,103.85,103.86,81600000.0
2008-07-22 07:17:00,103.86,103.87,103.86,103.87,217499999.0
2008-07-22 07:18:00,103.86,103.87,103.84,103.85,446599999.0
2008-07-22 07:19:00,103.85,103.87,103.85,103.86,111200000.0
2008-07-22 07:20:00,103.86,103.87,103.86,103.87,46200000.0
2008-07-22 07:21:00,103.86,103.87,103.86,103.87,77400000.0
2008-07-22 07:22:00,103.87,103.88,103.86,103.86,235800000.0
2008-07-22 07:23:00,103.86,103.88,103.86,103.87,236500000.0
2008-07-22 07:24:00,103.87,103.87,103.86,103.87,96800000.0
2008-07-22 07:25:00,103.87,103.87,103.86,103.86,62700000.0
2008-07-22 07:26:00,103.86,103.87,103.86,103.87,44000000.0
2008-07-22 07:27:00,103.87,103.87,103.86,103.87,26300000.0
2008-07-22 07:28:00,103.87,103.87,103.85,103.87,190300000.0
2008-07-22 07:29:00,103.87,103.89,103.86,103.89,88400000.0
2008-07-22 07:30:00,103.89,103.9,103.89,103.89,68100000.0
2008-07-22 07:31:00,103.89,103.89,103.88,103.89,70400000.0
2008-07-22 07:32:00,103.89,103.9,103.88,103.89,147900000.0
2008-07-22 07:33:00,103.89,103.9,103.88,103.88,153400000.0
2008-07-22 07:34:00,103.88,103.9,103.88,103.89,295900000.0
2008-07-22 07:35:00,103.9,103.9,103.89,103.89,73400000.0
2008-07-22 07:36:00,103.89,103.89,103.86,103.87,95500000.0
2008-07-22 07:37:00,103.87,103.89,103.87,103.89,28700000.0
2008-07-22 07:38:00,103.89,103.9,103.885,103.9,64800000.0
2008-07-22 07:39:00,103.9,103.9,103.87,103.885,218800000.0
2008-07-22 07:40:00,103.89,103.89,103.88,103.88,39800000.0
2008-07-22 07:41:00,103.88,103.89,103.88,103.88,106100000.0
2008-07-22 07:42:00,103.88,103.9,103.88,103.9,95800000.0
2008-07-22 07:43:00,103.9,103.9,103.88,103.88,59800000.0
2008-07-22 07:44:00,103.88,103.9,103.88,103.89,123900000.0
2008-07-22 07:45:00,103.89,103.89,103.88,103.88,17800000.0
2008-07-22 07:46:00,103.88,103.89,103.875,103.88,74600000.0
2008-07-22 07:47:00,103.88,103.88,103.88,103.88,45900000.0
2008-07-22 07:48:00,103.88,103.88,103.87,103.88,37400000.0
2008-07-22 07:49:00,103.88,103.88,103.88,103.88,17700000.0
2008-07-22 07:50:00,103.88,103.9,103.87,103.88,171600000.0
2008-07-22 07:51:00,103.88,103.88,103.88,103.88,38100000.0
2008-07-22 07:52:00,103.88,103.9,103.88,103.9,30400000.0
2008-07-22 07:53:00,103.9,103.92,103.89,103.9,273100000.0
2008-07-22 07:54:00,103.9,103.9,103.88,103.88,86000000.0
2008-07-22 07:55:00,103.88,103.88,103.86,103.86,283700000.0
2008-07-22 07:56:00,103.86,103.87,103.86,103.87,72300000.0
2008-07-22 07:57:00,103.87,103.87,103.845,103.86,223400000.0
2008-07-22 07:58:00,103.86,103.86,103.85,103.85,183300000.0
2008-07-22 07:59:00,103.85,103.88,103.85,103.87,139400000.0
2008-07-22 08:00:00,103.87,103.89,103.86,103.88,342100000.0
2008-07-22 08:01:00,103.88,103.9,103.87,103.885,137600000.0
2008-07-22 08:02:00,103.89,103.905,103.89,103.905,118700000.0
2008-07-22 08:03:00,103.905,103.92,103.9,103.91,307300000.0
2008-07-22 08:04:00,103.91,103.92,103.89,103.9,178900000.0
2008-07-22 08:05:00,103.9,103.9,103.88,103.89,128200000.0
2008-07-22 08:06:00,103.89,103.9,103.87,103.9,224700000.0
2008-07-22 08:07:00,103.9,103.9,103.88,103.88,102700000.0
2008-07-22 08:08:00,103.88,103.88,103.87,103.88,52300000.0
2008-07-22 08:09:00,103.88,103.92,103.88,103.91,116400000.0
2008-07-22 08:10:00,103.91,103.92,103.91,103.92,58200000.0
2008-07-22 08:11:00,103.92,103.95,103.92,103.93,144300000.0
2008-07-22 08:12:00,103.93,103.93,103.9,103.9,178100000.0
2008-07-22 08:13:00,103.9,103.92,103.9,103.92,177500000.0
2008-07-22 08:14:00,103.92,103.93,103.91,103.92,192300000.0
2008-07-22 08:15:00,103.925,103.93,103.91,103.92,144100000.0
2008-07-22 08:16:00,103.93,103.96,103.92,103.94,283000000.0
2008-07-22 08:17:00,103.94,103.95,103.92,103.94,292600000.0
2008-07-22 08:18:00,103.94,103.94,103.92,103.93,94000000.0
2008-07-22 08:19:00,103.93,103.93,103.87,103.89,187400000.0
2008-07-22 08:20:00,103.89,103.89,103.87,103.88,111000000.0
2008-07-22 08:21:00,103.88,103.89,103.88,103.88,71300000.0
2008-07-22 08:22:00,103.88,103.89,103.85,103.88,184100000.0
2008-07-22 08:23:00,103.875,103.89,103.875,103.89,152900000.0
2008-07-22 08:24:00,103.89,103.93,103.89,103.915,132400000.0
2008-07-22 08:25:00,103.915,103.915,103.895,103.905,45800000.0
2008-07-22 08:26:00,103.9,103.915,103.88,103.905,178700000.0
2008-07-22 08:27:00,103.905,103.93,103.89,103.925,105100000.0
2008-07-22 08:28:00,103.915,103.925,103.895,103.925,132800000.0
2008-07-22 08:29:00,103.92,103.93,103.92,103.925,36500000.0
2008-07-22 08:30:00,103.925,103.93,103.915,103.93,62800000.0
2008-07-22 08:31:00,103.93,103.93,103.925,103.93,22200000.0
2008-07-22 08:32:00,103.93,103.94,103.915,103.935,61200000.0
2008-07-22 08:33:00,103.935,103.95,103.925,103.93,101500000.0
2008-07-22 08:34:00,103.93,103.95,103.93,103.94,56300000.0
2008-07-22 08:35:00,103.94,103.95,103.93,103.945,59900000.0
2008-07-22 08:36:00,103.94,103.94,103.94,103.94,24700000.0
2008-07-22 08:37:00,103.94,103.955,103.93,103.955,43100000.0
2008-07-22 08:38:00,103.955,103.96,103.915,103.925,99200000.0
2008-07-22 08:39:00,103.93,103.935,103.915,103.915,139900000.0
2008-07-22 08:40:00,103.915,103.925,103.91,103.925,70900000.0
2008-07-22 08:41:00,103.925,103.95,103.925,103.94,77700000.0
2008-07-22 08:42:00,103.94,103.96,103.925,103.925,52800000.0
2008-07-22 08:43:00,103.925,103.935,103.905,103.91,46600000.0
2008-07-22 08:44:00,103.91,103.95,103.905,103.93,60900000.0
2008-07-22 08:45:00,103.925,103.93,103.885,103.91,124500000.0
2008-07-22 08:46:00,103.91,103.92,103.885,103.895,90900000.0
2008-07-22 08:47:00,103.895,103.91,103.875,103.89,68900000.0
2008-07-22 08:48:00,103.895,103.895,103.855,103.875,51500000.0
2008-07-22 08:49:00,103.88,103.91,103.88,103.91,124700000.0
2008-07-22 08:50:00,103.91,103.91,103.885,103.895,147300000.0
2008-07-22 08:51:00,103.895,103.91,103.88,103.9,129300000.0
2008-07-22 08:52:00,103.91,103.92,103.89,103.91,93500000.0
2008-07-22 08:53:00,103.91,103.92,103.89,103.905,134000000.0
2008-07-22 08:54:00,103.91,103.92,103.895,103.91,45000000.0
2008-07-22 08:55:00,103.915,103.92,103.91,103.92,30900000.0
2008-07-22 08:56:00,103.92,103.985,103.92,103.985,123600000.0
2008-07-22 08:57:00,103.985,103.985,103.935,103.95,108400000.0
2008-07-22 08:58:00,103.95,103.96,103.94,103.96,83800000.0
2008-07-22 08:59:00,103.95,103.95,103.93,103.95,99400000.0
2008-07-22 09:00:00,103.95,103.96,103.93,103.935,104500000.0
2008-07-22 09:01:00,103.94,103.945,103.935,103.945,43200000.0
2008-07-22 09:02:00,103.94,103.955,103.935,103.955,113200000.0
2008-07-22 09:03:00,103.955,103.965,103.93,103.94,131300000.0
2008-07-22 09:04:00,103.945,103.97,103.945,103.965,89500000.0
2008-07-22 09:05:00,103.965,103.965,103.925,103.925,96800000.0
2008-07-22 09:06:00,103.93,103.975,103.93,103.975,107200000.0
2008-07-22 09:07:00,103.975,103.98,103.96,103.965,71500000.0
2008-07-22 09:08:00,103.965,103.98,103.945,103.95,127200000.0
2008-07-22 09:09:00,103.955,103.96,103.93,103.955,96500000.0
2008-07-22 09:10:00,103.955,103.955,103.94,103.945,35200000.0
2008-07-22 09:11:00,103.945,103.95,103.935,103.95,60700000.0
2008-07-22 09:12:00,103.955,103.96,103.95,103.955,89600000.0
2008-07-22 09:13:00,103.955,103.975,103.95,103.965,106000000.0
2008-07-22 09:14:00,103.965,103.99,103.96,103.99,111700000.0
2008-07-22 09:15:00,103.99,104.0,103.975,103.99,101400000.0
2008-07-22 09:16:00,103.99,104.01,103.985,103.995,89000000.0
2008-07-22 09:17:00,103.99,103.995,103.96,103.96,96300000.0
2008-07-22 09:18:00,103.965,103.99,103.96,103.99,135000000.0
2008-07-22 09:19:00,103.99,103.995,103.965,103.98,131700000.0
2008-07-22 09:20:00,103.98,103.985,103.965,103.985,87700000.0
2008-07-22 09:21:00,103.98,103.995,103.98,103.995,56100000.0
2008-07-22 09:22:00,103.995,104.025,103.985,104.025,141200000.0
2008-07-22 09:23:00,104.015,104.02,103.995,104.0,151100000.0
2008-07-22 09:24:00,104.005,104.03,104.0,104.03,128400000.0
2008-07-22 09:25:00,104.03,104.03,104.01,104.02,105300000.0
2008-07-22 09:26:00,104.01,104.03,104.01,104.025,68300000.0
2008-07-22 09:27:00,104.025,104.025,103.995,104.02,70000000.0
2008-07-22 09:28:00,104.02,104.04,104.02,104.03,48200000.0
2008-07-22 09:29:00,104.03,104.03,103.985,103.985,77000000.0
2008-07-22 09:30:00,103.995,104.015,103.995,103.995,65100000.0
2008-07-22 09:31:00,104.0,104.005,103.985,104.005,62600000.0
2008-07-22 09:32:00,104.0,104.005,103.97,103.99,131400000.0
2008-07-22 09:33:00,103.99,104.015,103.985,104.005,60900000.0
2008-07-22 09:34:00,104.005,104.01,103.99,104.0,64300000.0
2008-07-22 09:35:00,104.0,104.015,104.0,104.01,66100000.0
2008-07-22 09:36:00,104.0,104.01,103.98,103.995,56700000.0
2008-07-22 09:37:00,103.995,103.995,103.975,103.98,87900000.0
2008-07-22 09:38:00,103.985,103.985,103.96,103.985,43600000.0
2008-07-22 09:39:00,103.985,104.02,103.98,103.985,85400000.0
2008-07-22 09:40:00,103.99,103.995,103.985,103.99,43700000.0
2008-07-22 09:41:00,103.99,103.99,103.97,103.985,87600000.0
2008-07-22 09:42:00,103.985,103.985,103.97,103.975,18200000.0
2008-07-22 09:43:00,103.98,103.995,103.965,103.965,68800000.0
2008-07-22 09:44:00,103.97,103.97,103.95,103.955,71400000.0
2008-07-22 09:45:00,103.95,103.96,103.95,103.96,30500000.0
2008-07-22 09:46:00,103.955,103.96,103.94,103.945,44400000.0
2008-07-22 09:47:00,103.94,103.94,103.92,103.92,46600000.0
2008-07-22 09:48:00,103.92,103.92,103.91,103.91,38100000.0
2008-07-22 09:49:00,103.91,103.92,103.9,103.905,90500000.0
2008-07-22 09:50:00,103.9,103.905,103.885,103.9,49800000.0
2008-07-22 09:51:00,103.905,103.92,103.9,103.905,90800000.0
2008-07-22 09:52:00,103.9,103.91,103.895,103.9,82100000.0
2008-07-22 09:53:00,103.9,103.905,103.9,103.9,30500000.0
2008-07-22 09:54:00,103.9,103.92,103.89,103.91,73700000.0
2008-07-22 09:55:00,103.91,103.945,103.9,103.94,151500000.0
2008-07-22 09:56:00,103.94,103.94,103.9,103.915,200100000.0
2008-07-22 09:57:00,103.91,103.92,103.89,103.9,65800000.0
2008-07-22 09:58:00,103.905,103.92,103.9,103.915,59400000.0
2008-07-22 09:59:00,103.915,103.94,103.915,103.935,63800000.0
2008-07-22 10:00:00,103.93,103.96,103.925,103.955,56000000.0
2008-07-22 10:01:00,103.955,103.965,103.945,103.945,69800000.0
2008-07-22 10:02:00,103.95,103.955,103.94,103.945,62600000.0
2008-07-22 10:03:00,103.945,103.945,103.94,103.945,12300000.0
2008-07-22 10:04:00,103.95,103.95,103.925,103.935,21700000.0
2008-07-22 10:05:00,103.925,103.945,103.925,103.935,68100000.0
2008-07-22 10:06:00,103.94,103.945,103.935,103.935,32600000.0
2008-07-22 10:07:00,103.93,103.94,103.93,103.94,27600000.0
2008-07-22 10:08:00,103.94,103.94,103.915,103.915,50200000.0
2008-07-22 10:09:00,103.915,103.93,103.905,103.905,120500000.0
2008-07-22 10:10:00,103.915,103.915,103.89,103.9,76000000.0
2008-07-22 10:11:00,103.91,103.915,103.91,103.915,6200000.0
2008-07-22 10:12:00,103.92,103.935,103.905,103.905,80700000.0
2008-07-22 10:13:00,103.91,103.965,103.91,103.955,100400000.0
2008-07-22 10:14:00,103.96,103.98,103.935,103.98,198400000.0
2008-07-22 10:15:00,103.98,103.98,103.97,103.97,54900000.0
2008-07-22 10:16:00,103.97,103.97,103.96,103.965,55500000.0
2008-07-22 10:17:00,103.96,103.96,103.935,103.94,108300000.0
2008-07-22 10:18:00,103.94,103.965,103.93,103.93,67500000.0
2008-07-22 10:19:00,103.925,103.945,103.88,103.88,104000000.0
2008-07-22 10:20:00,103.88,103.915,103.88,103.895,72300000.0
2008-07-22 10:21:00,103.885,103.91,103.885,103.91,84600000.0
2008-07-22 10:22:00,103.91,103.91,103.89,103.895,31600000.0
2008-07-22 10:23:00,103.89,103.905,103.89,103.9,49200000.0
2008-07-22 10:24:00,103.9,103.915,103.9,103.915,32200000.0
2008-07-22 10:25:00,103.915,103.94,103.865,103.94,128500000.0
2008-07-22 10:26:00,103.94,103.97,103.93,103.945,74900000.0
2008-07-22 10:27:00,103.945,103.955,103.915,103.945,51700000.0
2008-07-22 10:28:00,103.945,103.965,103.925,103.925,89300000.0
2008-07-22 10:29:00,103.925,103.925,103.91,103.925,82100000.0
2008-07-22 10:30:00,103.925,103.925,103.915,103.92,42300000.0
2008-07-22 10:31:00,103.92,103.925,103.905,103.925,106900000.0
2008-07-22 10:32:00,103.925,103.935,103.915,103.925,102500000.0
2008-07-22 10:33:00,103.925,103.945,103.915,103.935,123100000.0
2008-07-22 10:34:00,103.935,103.945,103.925,103.945,60800000.0
2008-07-22 10:35:00,103.95,103.965,103.935,103.945,48700000.0
2008-07-22 10:36:00,103.945,103.955,103.94,103.955,52200000.0
2008-07-22 10:37:00,103.95,103.955,103.935,103.945,48300000.0
2008-07-22 10:38:00,103.945,103.955,103.945,103.945,39000000.0
2008-07-22 10:39:00,103.94,103.955,103.935,103.955,30700000.0
2008-07-22 10:40:00,103.95,103.955,103.92,103.93,65900000.0
2008-07-22 10:41:00,103.93,103.93,103.93,103.93,14300000.0
2008-07-22 10:42:00,103.93,103.98,103.93,103.98,68400000.0
2008-07-22 10:43:00,103.975,103.995,103.96,103.995,75300000.0
2008-07-22 10:44:00,103.995,104.015,103.985,104.01,53100000.0
2008-07-22 10:45:00,104.01,104.12,104.005,104.05,226600000.0
2008-07-22 10:46:00,104.05,104.12,104.05,104.09,188000000.0
2008-07-22 10:47:00,104.095,104.11,104.08,104.095,107900000.0
2008-07-22 10:48:00,104.095,104.13,104.095,104.11,95600000.0
2008-07-22 10:49:00,104.1,104.13,104.1,104.1,153200000.0
2008-07-22 10:50:00,104.1,104.1,104.065,104.08,92900000.0
2008-07-22 10:51:00,104.08,104.09,104.08,104.09,40900000.0
2008-07-22 10:52:00,104.09,104.1,104.08,104.09,52500000.0
2008-07-22 10:53:00,104.08,104.1,104.08,104.1,86400000.0
2008-07-22 10:54:00,104.09,104.11,104.08,104.11,73700000.0
2008-07-22 10:55:00,104.11,104.11,104.07,104.07,56800000.0
2008-07-22 10:56:00,104.06,104.07,104.04,104.04,55900000.0
2008-07-22 10:57:00,104.035,104.055,104.03,104.04,67000000.0
2008-07-22 10:58:00,104.04,104.05,104.03,104.04,20800000.0
2008-07-22 10:59:00,104.03,104.05,104.02,104.03,70500000.0
2008-07-22 11:00:00,104.03,104.07,104.03,104.06,62900000.0
2008-07-22 11:01:00,104.06,104.07,104.03,104.06,76400000.0
2008-07-22 11:02:00,104.05,104.06,104.04,104.05,55400000.0
2008-07-22 11:03:00,104.04,104.05,104.0,104.01,127800000.0
2008-07-22 11:04:00,104.015,104.02,103.99,103.99,63600000.0
2008-07-22 11:05:00,104.0,104.0,103.97,103.985,138200000.0
2008-07-22 11:06:00,103.98,103.99,103.95,103.95,207700000.0
2008-07-22 11:07:00,103.96,103.96,103.9,103.92,154400000.0
2008-07-22 11:08:00,103.92,103.935,103.88,103.915,136900000.0
2008-07-22 11:09:00,103.915,103.93,103.9,103.92,96300000.0
2008-07-22 11:10:00,103.92,103.95,103.91,103.94,88700000.0
2008-07-22 11:11:00,103.94,103.96,103.925,103.96,90300000.0
2008-07-22 11:12:00,103.96,103.98,103.95,103.96,95600000.0
2008-07-22 11:13:00,103.96,103.96,103.905,103.925,136100000.0
2008-07-22 11:14:00,103.925,103.955,103.925,103.955,87500000.0
2008-07-22 11:15:00,103.955,103.97,103.93,103.94,174400000.0
2008-07-22 11:16:00,103.945,103.995,103.945,103.99,239900000.0
2008-07-22 11:17:00,103.995,104.02,103.99,104.015,199500000.0
2008-07-22 11:18:00,104.015,104.035,104.01,104.035,259300000.0
2008-07-22 11:19:00,104.035,104.04,104.02,104.04,155500000.0
2008-07-22 11:20:00,104.04,104.04,104.01,104.02,158200000.0
2008-07-22 11:21:00,104.02,104.055,104.02,104.03,147700000.0
2008-07-22 11:22:00,104.03,104.07,104.03,104.06,308400000.0
2008-07-22 11:23:00,104.065,104.09,104.03,104.04,287200000.0
2008-07-22 11:24:00,104.04,104.05,103.98,103.99,202700000.0
2008-07-22 11:25:00,103.99,104.005,103.97,103.97,174200000.0
2008-07-22 11:26:00,103.97,103.975,103.945,103.96,203000000.0
2008-07-22 11:27:00,103.945,103.96,103.925,103.93,214700000.0
2008-07-22 11:28:00,103.93,103.98,103.93,103.97,117900000.0
2008-07-22 11:29:00,103.97,103.985,103.97,103.975,54100000.0
2008-07-22 11:30:00,103.97,103.98,103.955,103.96,70500000.0
2008-07-22 11:31:00,103.96,103.99,103.96,103.98,51900000.0
2008-07-22 11:32:00,103.98,104.015,103.98,104.005,78300000.0
2008-07-22 11:33:00,104.01,104.015,104.01,104.01,35700000.0
2008-07-22 11:34:00,104.005,104.005,103.97,103.97,175800000.0
2008-07-22 11:35:00,103.97,103.98,103.965,103.97,248800000.0
2008-07-22 11:36:00,103.97,103.98,103.96,103.97,124200000.0
2008-07-22 11:37:00,103.97,103.97,103.955,103.965,85400000.0
2008-07-22 11:38:00,103.965,103.965,103.955,103.955,28400000.0
2008-07-22 11:39:00,103.965,103.965,103.95,103.95,46800000.0
2008-07-22 11:40:00,103.95,103.965,103.95,103.96,43200000.0
2008-07-22 11:41:00,103.965,103.97,103.95,103.97,46400000.0
2008-07-22 11:42:00,103.97,103.97,103.955,103.96,11400000.0
2008-07-22 11:43:00,103.95,103.96,103.94,103.95,112500000.0
2008-07-22 11:44:00,103.95,103.96,103.95,103.96,34500000.0
2008-07-22 11:45:00,103.955,103.96,103.95,103.96,54300000.0
2008-07-22 11:46:00,103.96,103.97,103.96,103.97,54500000.0
2008-07-22 11:47:00,103.98,103.98,103.97,103.975,37500000.0
2008-07-22 11:48:00,103.97,103.975,103.935,103.935,65400000.0
2008-07-22 11:49:00,103.93,103.94,103.905,103.905,71100000.0
2008-07-22 11:50:00,103.905,103.92,103.89,103.89,65400000.0
2008-07-22 11:51:00,103.89,103.91,103.88,103.9,71900000.0
2008-07-22 11:52:00,103.9,103.98,103.9,103.965,130000000.0
2008-07-22 11:53:00,103.965,104.0,103.965,103.97,95300000.0
2008-07-22 11:54:00,103.97,104.01,103.97,104.0,66800000.0
2008-07-22 11:55:00,104.0,104.0,103.98,103.98,35000000.0
2008-07-22 11:56:00,103.98,103.99,103.96,103.985,53700000.0
2008-07-22 11:57:00,103.985,103.985,103.97,103.97,21300000.0
2008-07-22 11:58:00,103.97,103.98,103.95,103.96,48000000.0
2008-07-22 11:59:00,103.96,103.97,103.95,103.95,69100000.0
2008-07-22 12:00:00,103.95,103.99,103.95,103.985,159900000.0
2008-07-22 12:01:00,104.0,104.01,103.975,104.0,102800000.0
2008-07-22 12:02:00,103.995,104.01,103.975,103.985,170200000.0
2008-07-22 12:03:00,103.98,104.01,103.98,104.01,116000000.0
2008-07-22 12:04:00,104.01,104.01,103.985,104.005,71200000.0
2008-07-22 12:05:00,104.015,104.035,104.005,104.005,89300000.0
2008-07-22 12:06:00,104.0,104.0,103.99,103.99,46200000.0
2008-07-22 12:07:00,103.995,104.0,103.99,103.995,39900000.0
2008-07-22 12:08:00,103.995,104.01,103.99,104.01,43400000.0
2008-07-22 12:09:00,104.01,104.015,103.995,104.01,111100000.0
2008-07-22 12:10:00,104.01,104.03,104.01,104.03,21000000.0
2008-07-22 12:11:00,104.03,104.08,104.03,104.04,205700000.0
2008-07-22 12:12:00,104.04,104.045,104.01,104.02,146600000.0
2008-07-22 12:13:00,104.02,104.03,104.01,104.01,136100000.0
2008-07-22 12:14:00,104.015,104.02,104.01,104.02,30400000.0
2008-07-22 12:15:00,104.02,104.03,104.02,104.03,45600000.0
2008-07-22 12:16:00,104.03,104.03,104.0,104.015,89400000.0
2008-07-22 12:17:00,104.02,104.02,104.0,104.01,58400000.0
2008-07-22 12:18:00,104.01,104.02,104.0,104.015,80100000.0
2008-07-22 12:19:00,104.01,104.02,104.005,104.02,49400000.0
2008-07-22 12:20:00,104.02,104.02,103.99,103.99,53300000.0
2008-07-22 12:21:00,103.99,104.0,103.985,103.985,29600000.0
2008-07-22 12:22:00,103.985,103.99,103.98,103.99,46600000.0
2008-07-22 12:23:00,103.995,104.01,103.99,104.005,71500000.0
2008-07-22 12:24:00,104.005,104.015,103.99,103.995,134500000.0
2008-07-22 12:25:00,103.995,104.0,103.98,103.98,62100000.0
2008-07-22 12:26:00,103.99,104.0,103.99,103.99,23500000.0
2008-07-22 12:27:00,103.99,103.99,103.98,103.99,17400000.0
2008-07-22 12:28:00,103.99,103.99,103.98,103.98,5200000.0
2008-07-22 12:29:00,103.98,103.99,103.98,103.99,4800000.0
2008-07-22 12:30:00,103.99,103.99,103.98,103.98,7400000.0
2008-07-22 12:31:00,103.98,103.98,103.98,103.98,10500000.0
2008-07-22 12:32:00,103.98,103.99,103.98,103.98,56100000.0
2008-07-22 12:33:00,103.985,103.99,103.98,103.99,32200000.0
2008-07-22 12:34:00,103.99,104.01,103.99,104.0,36900000.0
2008-07-22 12:35:00,104.0,104.02,103.99,104.01,37800000.0
2008-07-22 12:36:00,104.01,104.02,104.01,104.01,21500000.0
2008-07-22 12:37:00,104.01,104.03,104.01,104.015,44800000.0
2008-07-22 12:38:00,104.02,104.03,104.015,104.03,23300000.0
2008-07-22 12:39:00,104.03,104.03,104.0,104.01,67500000.0
2008-07-22 12:40:00,104.01,104.01,103.965,103.975,104400000.0
2008-07-22 12:41:00,103.97,103.99,103.965,103.99,54900000.0
2008-07-22 12:42:00,103.99,104.03,103.99,104.03,34100000.0
2008-07-22 12:43:00,104.03,104.04,104.02,104.03,65800000.0
2008-07-22 12:44:00,104.03,104.03,103.99,103.99,47600000.0
2008-07-22 12:45:00,103.99,103.99,103.99,103.99,26600000.0
2008-07-22 12:46:00,103.99,103.99,103.955,103.96,45600000.0
2008-07-22 12:47:00,103.96,103.975,103.96,103.975,28600000.0
2008-07-22 12:48:00,103.98,103.985,103.965,103.98,58400000.0
2008-07-22 12:49:00,103.98,103.985,103.975,103.98,32000000.0
2008-07-22 12:50:00,103.98,103.98,103.96,103.965,80600000.0
2008-07-22 12:51:00,103.965,103.99,103.955,103.98,128800000.0
2008-07-22 12:52:00,103.98,103.98,103.945,103.975,70600000.0
2008-07-22 12:53:00,103.98,103.99,103.98,103.99,30200000.0
2008-07-22 12:54:00,103.99,104.01,103.98,104.01,66000000.0
2008-07-22 12:55:00,104.01,104.02,104.01,104.01,42300000.0
2008-07-22 12:56:00,104.01,104.085,104.01,104.07,97900000.0
2008-07-22 12:57:00,104.075,104.09,104.07,104.08,79300000.0
2008-07-22 12:58:00,104.07,104.1,104.06,104.1,115400000.0
2008-07-22 12:59:00,104.09,104.09,104.055,104.065,62800000.0
2008-07-22 13:00:00,104.06,104.095,103.885,103.92,346799999.0
2008-07-22 13:01:00,103.92,103.97,103.9,103.9,167600000.0
2008-07-22 13:02:00,103.9,103.91,103.855,103.905,128600000.0
2008-07-22 13:03:00,103.905,103.945,103.895,103.945,111700000.0
2008-07-22 13:04:00,103.945,103.955,103.895,103.925,115100000.0
2008-07-22 13:05:00,103.925,103.955,103.905,103.91,104700000.0
2008-07-22 13:06:00,103.91,103.94,103.88,103.93,124900000.0
2008-07-22 13:07:00,103.93,103.99,103.92,103.98,110700000.0
2008-07-22 13:08:00,103.98,104.0,103.88,103.885,170400000.0
2008-07-22 13:09:00,103.885,103.91,103.87,103.89,173300000.0
2008-07-22 13:10:00,103.89,103.89,103.825,103.85,262400000.0
2008-07-22 13:11:00,103.85,103.86,103.805,103.82,236900000.0
2008-07-22 13:12:00,103.82,103.845,103.81,103.83,128200000.0
2008-07-22 13:13:00,103.825,103.87,103.825,103.86,207000000.0
2008-07-22 13:14:00,103.855,103.87,103.845,103.865,159200000.0
2008-07-22 13:15:00,103.865,103.95,103.865,103.95,154500000.0
2008-07-22 13:16:00,103.94,103.94,103.89,103.89,95400000.0
2008-07-22 13:17:00,103.89,103.9,103.875,103.875,115200000.0
2008-07-22 13:18:00,103.875,103.885,103.865,103.875,127800000.0
2008-07-22 13:19:00,103.87,103.88,103.845,103.86,191100000.0
2008-07-22 13:20:00,103.86,103.885,103.84,103.88,241000000.0
2008-07-22 13:21:00,103.875,103.9,103.86,103.9,214300000.0
2008-07-22 13:22:00,103.9,103.9,103.845,103.87,155800000.0
2008-07-22 13:23:00,103.87,103.94,103.87,103.915,265300000.0
2008-07-22 13:24:00,103.915,103.95,103.915,103.95,88600000.0
2008-07-22 13:25:00,103.95,103.97,103.94,103.94,74600000.0
2008-07-22 13:26:00,103.94,103.965,103.925,103.925,123600000.0
2008-07-22 13:27:00,103.93,103.94,103.91,103.925,172600000.0
2008-07-22 13:28:00,103.93,103.96,103.93,103.95,108100000.0
2008-07-22 13:29:00,103.95,103.96,103.93,103.94,45500000.0
2008-07-22 13:30:00,103.94,104.015,103.93,103.97,365300000.0
2008-07-22 13:31:00,103.98,104.025,103.97,103.97,242100000.0
2008-07-22 13:32:00,103.97,104.005,103.95,103.985,265100000.0
2008-07-22 13:33:00,103.98,103.995,103.97,103.99,161000000.0
2008-07-22 13:34:00,103.99,104.01,103.985,104.01,117300000.0
2008-07-22 13:35:00,104.01,104.03,104.0,104.02,122500000.0
2008-07-22 13:36:00,104.02,104.02,104.0,104.0,72500000.0
2008-07-22 13:37:00,104.0,104.0,103.97,103.97,83300000.0
2008-07-22 13:38:00,103.975,103.99,103.97,103.98,23500000.0
2008-07-22 13:39:00,103.99,104.0,103.98,103.995,108700000.0
2008-07-22 13:40:00,103.995,104.01,103.985,103.99,144400000.0
2008-07-22 13:41:00,103.995,104.01,103.99,104.0,145100000.0
2008-07-22 13:42:00,104.0,104.0,103.99,104.0,24700000.0
2008-07-22 13:43:00,104.0,104.0,103.97,103.975,46400000.0
2008-07-22 13:44:00,103.97,103.97,103.95,103.95,39000000.0
2008-07-22 13:45:00,103.95,103.95,103.91,103.94,140600000.0
2008-07-22 13:46:00,103.94,103.96,103.925,103.925,144300000.0
2008-07-22 13:47:00,103.92,103.93,103.91,103.92,134000000.0
2008-07-22 13:48:00,103.92,103.95,103.91,103.95,200700000.0
2008-07-22 13:49:00,103.95,103.95,103.92,103.92,129600000.0
2008-07-22 13:50:00,103.925,103.93,103.9,103.91,76900000.0
2008-07-22 13:51:00,103.91,103.935,103.9,103.93,60000000.0
2008-07-22 13:52:00,103.935,103.94,103.89,103.9,257400000.0
2008-07-22 13:53:00,103.9,103.905,103.88,103.89,137500000.0
2008-07-22 13:54:00,103.89,103.91,103.89,103.91,11600000.0
2008-07-22 13:55:00,103.91,103.91,103.905,103.91,26700000.0
2008-07-22 13:56:00,103.92,103.94,103.915,103.94,40700000.0
2008-07-22 13:57:00,103.94,103.95,103.91,103.91,47600000.0
2008-07-22 13:58:00,103.91,103.92,103.91,103.92,6300000.0
2008-07-22 13:59:00,103.92,103.93,103.895,103.9,128000000.0
2008-07-22 14:00:00,103.9,103.9,103.87,103.875,95500000.0
2008-07-22 14:01:00,103.875,103.89,103.87,103.885,72000000.0
2008-07-22 14:02:00,103.88,103.89,103.86,103.88,86800000.0
2008-07-22 14:03:00,103.885,103.89,103.88,103.89,15000000.0
2008-07-22 14:04:00,103.89,103.89,103.865,103.88,27900000.0
2008-07-22 14:05:00,103.88,103.885,103.865,103.865,83000000.0
2008-07-22 14:06:00,103.865,103.88,103.855,103.87,60800000.0
2008-07-22 14:07:00,103.87,103.9,103.87,103.9,56000000.0
2008-07-22 14:08:00,103.9,103.9,103.89,103.89,9900000.0
2008-07-22 14:09:00,103.89,103.92,103.89,103.915,59100000.0
2008-07-22 14:10:00,103.915,103.93,103.905,103.905,55400000.0
2008-07-22 14:11:00,103.9,103.94,103.9,103.94,133500000.0
2008-07-22 14:12:00,103.94,103.955,103.935,103.935,48600000.0
2008-07-22 14:13:00,103.945,103.95,103.935,103.94,61100000.0
2008-07-22 14:14:00,103.94,103.98,103.935,103.935,60200000.0
2008-07-22 14:15:00,103.935,104.0,103.925,103.99,117100000.0
2008-07-22 14:16:00,104.0,104.04,103.99,104.025,127800000.0
2008-07-22 14:17:00,104.025,104.03,104.015,104.015,239700000.0
2008-07-22 14:18:00,104.015,104.04,103.995,104.025,209500000.0
2008-07-22 14:19:00,104.025,104.07,104.01,104.05,305700000.0
2008-07-22 14:20:00,104.05,104.06,104.025,104.035,175200000.0
2008-07-22 14:21:00,104.04,104.07,104.04,104.05,161700000.0
2008-07-22 14:22:00,104.05,104.06,104.0,104.01,134500000.0
2008-07-22 14:23:00,104.01,104.04,104.005,104.015,127500000.0
2008-07-22 14:24:00,104.015,104.02,103.995,104.02,114000000.0
2008-07-22 14:25:00,104.02,104.03,104.005,104.015,127800000.0
2008-07-22 14:26:00,104.015,104.025,104.005,104.005,39700000.0
2008-07-22 14:27:00,104.01,104.04,104.005,104.04,122500000.0
2008-07-22 14:28:00,104.04,104.11,104.02,104.06,127400000.0
2008-07-22 14:29:00,104.06,104.08,104.045,104.05,90600000.0
2008-07-22 14:30:00,104.05,104.14,104.03,104.13,206800000.0
2008-07-22 14:31:00,104.14,104.14,104.075,104.085,159600000.0
2008-07-22 14:32:00,104.085,104.145,104.065,104.1,198700000.0
2008-07-22 14:33:00,104.1,104.15,104.075,104.14,208100000.0
2008-07-22 14:34:00,104.14,104.17,104.11,104.13,207800000.0
2008-07-22 14:35:00,104.13,104.19,104.13,104.15,101000000.0
2008-07-22 14:36:00,104.15,104.16,104.135,104.15,145700000.0
2008-07-22 14:37:00,104.15,104.15,104.11,104.11,125300000.0
2008-07-22 14:38:00,104.11,104.11,104.08,104.08,133300000.0
2008-07-22 14:39:00,104.08,104.13,104.08,104.09,118700000.0
2008-07-22 14:40:00,104.09,104.13,104.09,104.1,73600000.0
2008-07-22 14:41:00,104.1,104.14,104.1,104.14,54400000.0
2008-07-22 14:42:00,104.15,104.15,104.1,104.11,94600000.0
2008-07-22 14:43:00,104.12,104.16,104.12,104.135,79800000.0
2008-07-22 14:44:00,104.145,104.145,104.125,104.135,33800000.0
2008-07-22 14:45:00,104.14,104.23,104.14,104.21,139300000.0
2008-07-22 14:46:00,104.205,104.24,104.18,104.18,200100000.0
2008-07-22 14:47:00,104.18,104.18,104.13,104.14,56000000.0
2008-07-22 14:48:00,104.14,104.16,104.13,104.15,123700000.0
2008-07-22 14:49:00,104.15,104.17,104.11,104.12,105800000.0
2008-07-22 14:50:00,104.12,104.16,104.11,104.16,65400000.0
2008-07-22 14:51:00,104.17,104.18,104.13,104.13,134000000.0
2008-07-22 14:52:00,104.13,104.175,104.13,104.13,187500000.0
2008-07-22 14:53:00,104.13,104.15,104.12,104.14,122200000.0
2008-07-22 14:54:00,104.14,104.165,104.13,104.14,146600000.0
2008-07-22 14:55:00,104.14,104.15,104.13,104.135,113900000.0
2008-07-22 14:56:00,104.14,104.18,104.135,104.15,163400000.0
2008-07-22 14:57:00,104.15,104.15,104.11,104.13,188900000.0
2008-07-22 14:58:00,104.13,104.155,104.11,104.14,142200000.0
2008-07-22 14:59:00,104.15,104.17,104.14,104.16,130000000.0
2008-07-22 15:00:00,104.16,104.165,104.13,104.165,168000000.0
2008-07-22 15:01:00,104.155,104.17,104.135,104.145,224600000.0
2008-07-22 15:02:00,104.15,104.195,104.14,104.145,146700000.0
2008-07-22 15:03:00,104.14,104.16,104.095,104.105,227500000.0
2008-07-22 15:04:00,104.105,104.14,104.1,104.14,173600000.0
2008-07-22 15:05:00,104.14,104.17,104.125,104.16,149400000.0
2008-07-22 15:06:00,104.16,104.16,104.1,104.11,149800000.0
2008-07-22 15:07:00,104.105,104.12,104.085,104.1,98200000.0
2008-07-22 15:08:00,104.105,104.115,104.065,104.07,286500000.0
2008-07-22 15:09:00,104.06,104.07,104.03,104.055,165100000.0
2008-07-22 15:10:00,104.055,104.07,104.04,104.045,146700000.0
2008-07-22 15:11:00,104.055,104.065,104.04,104.05,159400000.0
2008-07-22 15:12:00,104.05,104.07,104.025,104.025,187700000.0
2008-07-22 15:13:00,104.03,104.08,104.03,104.06,100700000.0
2008-07-22 15:14:00,104.06,104.08,104.05,104.08,93800000.0
2008-07-22 15:15:00,104.085,104.105,104.07,104.095,61000000.0
2008-07-22 15:16:00,104.085,104.09,104.06,104.06,83000000.0
2008-07-22 15:17:00,104.06,104.095,104.06,104.08,92000000.0
2008-07-22 15:18:00,104.085,104.11,104.04,104.04,79500000.0
2008-07-22 15:19:00,104.05,104.07,104.05,104.07,76200000.0
2008-07-22 15:20:00,104.07,104.09,104.06,104.08,80500000.0
2008-07-22 15:21:00,104.08,104.11,104.07,104.09,139400000.0
2008-07-22 15:22:00,104.09,104.1,104.08,104.1,92800000.0
2008-07-22 15:23:00,104.1,104.105,104.055,104.105,104600000.0
2008-07-22 15:24:00,104.095,104.095,104.06,104.06,87800000.0
2008-07-22 15:25:00,104.065,104.07,104.035,104.04,75000000.0
2008-07-22 15:26:00,104.035,104.05,104.025,104.035,94700000.0
2008-07-22 15:27:00,104.04,104.045,104.02,104.02,53200000.0
2008-07-22 15:28:00,104.025,104.03,104.005,104.015,119100000.0
2008-07-22 15:29:00,104.015,104.04,104.015,104.025,73300000.0
2008-07-22 15:30:00,104.02,104.035,103.97,103.985,161000000.0
2008-07-22 15:31:00,103.985,104.005,103.975,103.98,112500000.0
2008-07-22 15:32:00,103.98,104.005,103.97,103.985,84000000.0
2008-07-22 15:33:00,103.99,104.0,103.965,103.965,60200000.0
2008-07-22 15:34:00,103.965,104.01,103.945,103.995,126100000.0
2008-07-22 15:35:00,104.0,104.015,103.98,104.01,103500000.0
2008-07-22 15:36:00,104.01,104.02,103.965,103.995,110800000.0
2008-07-22 15:37:00,103.995,104.015,103.985,104.005,113900000.0
2008-07-22 15:38:00,104.0,104.015,103.975,103.995,110300000.0
2008-07-22 15:39:00,103.995,104.03,103.96,103.96,115600000.0
2008-07-22 15:40:00,103.96,104.015,103.96,103.985,50800000.0
2008-07-22 15:41:00,103.985,104.015,103.975,104.005,69500000.0
2008-07-22 15:42:00,104.015,104.025,103.98,103.98,83900000.0
2008-07-22 15:43:00,103.98,104.01,103.97,103.985,97600000.0
2008-07-22 15:44:00,103.98,104.015,103.975,103.995,110500000.0
2008-07-22 15:45:00,103.995,104.015,103.995,104.005,91000000.0
2008-07-22 15:46:00,104.005,104.015,103.985,103.99,101400000.0
2008-07-22 15:47:00,103.99,103.99,103.925,103.93,290400000.0
2008-07-22 15:48:00,103.93,103.955,103.9,103.95,214600000.0
2008-07-22 15:49:00,103.95,103.97,103.93,103.965,188500000.0
2008-07-22 15:50:00,103.96,103.98,103.945,103.98,204900000.0
2008-07-22 15:51:00,103.98,103.995,103.97,103.97,143000000.0
2008-07-22 15:52:00,103.98,104.02,103.98,104.005,226600000.0
2008-07-22 15:53:00,104.005,104.01,103.94,103.94,337900000.0
2008-07-22 15:54:00,103.945,103.98,103.945,103.975,74000000.0
2008-07-22 15:55:00,103.98,103.995,103.95,103.97,259400000.0
2008-07-22 15:56:00,103.965,103.99,103.96,103.97,175200000.0
2008-07-22 15:57:00,103.97,103.98,103.96,103.97,146900000.0
2008-07-22 15:58:00,103.97,103.97,103.94,103.945,113000000.0
2008-07-22 15:59:00,103.95,103.96,103.95,103.955,106400000.0
2008-07-22 16:00:00,103.955,103.98,103.925,103.955,59300000.0
2008-07-22 16:01:00,103.965,104.0,103.95,104.0,71400000.0
2008-07-22 16:02:00,104.0,104.0,103.94,103.98,110100000.0
2008-07-22 16:03:00,103.98,104.0,103.96,103.98,302800000.0
2008-07-22 16:04:00,103.98,104.05,103.98,104.05,263200000.0
2008-07-22 16:05:00,104.05,104.08,104.04,104.06,260400000.0
2008-07-22 16:06:00,104.06,104.06,104.015,104.015,182500000.0
2008-07-22 16:07:00,104.015,104.06,104.01,104.04,172300000.0
2008-07-22 16:08:00,104.04,104.06,104.025,104.025,187800000.0
2008-07-22 16:09:00,104.025,104.05,103.995,104.01,200400000.0
2008-07-22 16:10:00,104.005,104.04,103.96,103.96,184100000.0
2008-07-22 16:11:00,103.96,103.98,103.94,103.955,149000000.0
2008-07-22 16:12:00,103.96,103.985,103.955,103.97,129800000.0
2008-07-22 16:13:00,103.98,103.995,103.96,103.985,115600000.0
2008-07-22 16:14:00,103.985,104.02,103.98,104.005,151600000.0
2008-07-22 16:15:00,104.015,104.03,104.0,104.005,169300000.0
2008-07-22 16:16:00,104.005,104.02,103.995,104.02,105400000.0
2008-07-22 16:17:00,104.015,104.02,103.97,103.99,264600000.0
2008-07-22 16:18:00,103.985,104.03,103.98,104.02,259300000.0
2008-07-22 16:19:00,104.015,104.015,103.98,104.0,103900000.0
2008-07-22 16:20:00,104.005,104.02,103.98,103.98,172500000.0
2008-07-22 16:21:00,103.975,104.04,103.97,103.99,172700000.0
2008-07-22 16:22:00,104.0,104.01,103.98,104.0,132700000.0
2008-07-22 16:23:00,104.0,104.05,104.0,104.04,162000000.0
2008-07-22 16:24:00,104.04,104.045,104.02,104.02,167200000.0
2008-07-22 16:25:00,104.02,104.035,103.99,104.03,168600000.0
2008-07-22 16:26:00,104.03,104.04,104.01,104.015,98300000.0
2008-07-22 16:27:00,104.01,104.04,104.01,104.02,121900000.0
2008-07-22 16:28:00,104.01,104.03,103.995,104.0,191000000.0
2008-07-22 16:29:00,104.0,104.0,103.955,103.955,192900000.0
2008-07-22 16:30:00,103.95,103.99,103.95,103.98,173900000.0
2008-07-22 16:31:00,103.985,104.02,103.98,103.98,118800000.0
2008-07-22 16:32:00,103.99,104.01,103.99,103.995,115200000.0
2008-07-22 16:33:00,103.99,103.99,103.98,103.99,126100000.0
2008-07-22 16:34:00,103.98,104.0,103.96,103.97,116300000.0
2008-07-22 16:35:00,103.96,103.99,103.96,103.98,71800000.0
2008-07-22 16:36:00,103.97,103.99,103.96,103.98,106100000.0
2008-07-22 16:37:00,103.98,104.01,103.95,103.96,131900000.0
2008-07-22 16:38:00,103.96,103.985,103.945,103.975,117000000.0
2008-07-22 16:39:00,103.975,103.99,103.95,103.955,170300000.0
2008-07-22 16:40:00,103.96,104.01,103.94,104.005,156900000.0
2008-07-22 16:41:00,104.01,104.01,103.965,103.975,99400000.0
2008-07-22 16:42:00,103.97,103.995,103.97,103.995,65500000.0
2008-07-22 16:43:00,103.995,104.07,103.985,104.06,189000000.0
2008-07-22 16:44:00,104.06,104.06,104.02,104.055,139300000.0
2008-07-22 16:45:00,104.06,104.06,104.02,104.025,122900000.0
2008-07-22 16:46:00,104.03,104.045,104.015,104.02,98000000.0
2008-07-22 16:47:00,104.02,104.03,103.98,103.99,126200000.0
2008-07-22 16:48:00,104.0,104.04,103.995,104.04,127800000.0
2008-07-22 16:49:00,104.035,104.04,103.985,103.985,102400000.0
2008-07-22 16:50:00,103.985,103.995,103.96,103.96,88300000.0
2008-07-22 16:51:00,103.96,104.0,103.95,103.96,122300000.0
2008-07-22 16:52:00,103.96,103.98,103.95,103.95,93800000.0
2008-07-22 16:53:00,103.95,103.975,103.95,103.975,68600000.0
2008-07-22 16:54:00,103.975,104.0,103.975,103.985,73600000.0
2008-07-22 16:55:00,103.985,104.0,103.965,103.99,139100000.0
2008-07-22 16:56:00,103.99,104.02,103.99,104.01,135500000.0
2008-07-22 16:57:00,104.02,104.03,104.01,104.03,128200000.0
2008-07-22 16:58:00,104.03,104.05,104.01,104.035,137000000.0
2008-07-22 16:59:00,104.035,104.065,104.035,104.05,151600000.0
2008-07-22 17:00:00,104.055,104.07,104.035,104.06,134300000.0
2008-07-22 17:01:00,104.06,104.08,104.05,104.07,129200000.0
2008-07-22 17:02:00,104.07,104.115,104.06,104.11,139300000.0
2008-07-22 17:03:00,104.1,104.12,104.09,104.11,84300000.0
2008-07-22 17:04:00,104.1,104.11,104.06,104.07,110700000.0
2008-07-22 17:05:00,104.07,104.095,104.045,104.06,172300000.0
2008-07-22 17:06:00,104.06,104.09,104.05,104.075,143900000.0
2008-07-22 17:07:00,104.075,104.075,104.035,104.04,112300000.0
2008-07-22 17:08:00,104.04,104.06,104.04,104.045,163800000.0
2008-07-22 17:09:00,104.05,104.06,104.035,104.04,54000000.0
2008-07-22 17:10:00,104.045,104.08,104.045,104.055,148100000.0
2008-07-22 17:11:00,104.055,104.105,104.04,104.08,165900000.0
2008-07-22 17:12:00,104.08,104.09,104.06,104.085,116200000.0
2008-07-22 17:13:00,104.08,104.1,104.06,104.065,102800000.0
2008-07-22 17:14:00,104.07,104.07,104.0,104.04,209100000.0
2008-07-22 17:15:00,104.05,104.05,104.0,104.03,199900000.0
2008-07-22 17:16:00,104.03,104.06,104.015,104.035,194500000.0
2008-07-22 17:17:00,104.035,104.045,103.99,104.04,174600000.0
2008-07-22 17:18:00,104.04,104.07,104.035,104.065,128000000.0
2008-07-22 17:19:00,104.065,104.07,104.03,104.04,91600000.0
2008-07-22 17:20:00,104.045,104.07,104.0,104.015,138100000.0
2008-07-22 17:21:00,104.015,104.05,104.01,104.04,170400000.0
2008-07-22 17:22:00,104.04,104.05,104.01,104.04,213200000.0
2008-07-22 17:23:00,104.04,104.05,104.01,104.01,160200000.0
2008-07-22 17:24:00,104.01,104.03,104.0,104.03,157800000.0
2008-07-22 17:25:00,104.04,104.04,104.0,104.02,160600000.0
2008-07-22 17:26:00,104.015,104.03,104.0,104.02,130200000.0
2008-07-22 17:27:00,104.02,104.05,104.01,104.03,122500000.0
2008-07-22 17:28:00,104.03,104.06,104.02,104.05,98200000.0
2008-07-22 17:29:00,104.05,104.05,104.02,104.04,60900000.0
2008-07-22 17:30:00,104.04,104.09,104.03,104.08,186500000.0
2008-07-22 17:31:00,104.08,104.095,104.05,104.08,200400000.0
2008-07-22 17:32:00,104.08,104.1,104.07,104.09,265200000.0
2008-07-22 17:33:00,104.08,104.11,104.03,104.03,340700000.0
2008-07-22 17:34:00,104.03,104.09,104.03,104.09,202500000.0
2008-07-22 17:35:00,104.095,104.14,104.085,104.1,220300000.0
2008-07-22 17:36:00,104.09,104.09,104.06,104.07,158300000.0
2008-07-22 17:37:00,104.07,104.08,104.025,104.05,135900000.0
2008-07-22 17:38:00,104.05,104.1,104.04,104.08,80200000.0
2008-07-22 17:39:00,104.08,104.08,104.03,104.05,108500000.0
2008-07-22 17:40:00,104.06,104.06,104.01,104.03,94000000.0
2008-07-22 17:41:00,104.03,104.09,104.03,104.06,189200000.0
2008-07-22 17:42:00,104.07,104.09,104.04,104.06,181700000.0
2008-07-22 17:43:00,104.07,104.07,104.01,104.02,176100000.0
2008-07-22 17:44:00,104.015,104.05,104.015,104.02,124700000.0
2008-07-22 17:45:00,104.04,104.06,104.03,104.05,52600000.0
2008-07-22 17:46:00,104.05,104.06,104.04,104.05,41800000.0
2008-07-22 17:47:00,104.05,104.05,104.0,104.01,79800000.0
2008-07-22 17:48:00,104.02,104.05,104.01,104.04,100200000.0
2008-07-22 17:49:00,104.03,104.08,104.03,104.08,79300000.0
2008-07-22 17:50:00,104.08,104.08,104.04,104.05,131500000.0
2008-07-22 17:51:00,104.06,104.065,104.03,104.03,107200000.0
2008-07-22 17:52:00,104.015,104.03,104.01,104.015,129000000.0
2008-07-22 17:53:00,104.01,104.015,103.985,103.995,68000000.0
2008-07-22 17:54:00,104.005,104.005,103.99,104.0,59000000.0
2008-07-22 17:55:00,104.0,104.005,103.985,103.99,73500000.0
2008-07-22 17:56:00,103.99,104.015,103.985,104.0,139600000.0
2008-07-22 17:57:00,103.995,104.01,103.985,103.99,52700000.0
2008-07-22 17:58:00,103.985,104.02,103.985,104.005,49500000.0
2008-07-22 17:59:00,104.0,104.04,103.995,104.04,160500000.0
2008-07-22 18:00:00,104.04,104.05,104.02,104.05,107700000.0
2008-07-22 18:01:00,104.05,104.05,104.035,104.04,59100000.0
2008-07-22 18:02:00,104.05,104.07,104.03,104.065,105100000.0
2008-07-22 18:03:00,104.075,104.075,104.07,104.075,27500000.0
2008-07-22 18:04:00,104.07,104.075,104.05,104.05,109200000.0
2008-07-22 18:05:00,104.045,104.045,104.025,104.03,100100000.0
2008-07-22 18:06:00,104.03,104.05,104.03,104.05,30000000.0
2008-07-22 18:07:00,104.055,104.09,104.055,104.06,142800000.0
2008-07-22 18:08:00,104.06,104.07,104.05,104.06,58300000.0
2008-07-22 18:09:00,104.06,104.07,104.06,104.07,90100000.0
2008-07-22 18:10:00,104.07,104.07,104.03,104.06,158200000.0
2008-07-22 18:11:00,104.07,104.07,104.02,104.025,193000000.0
2008-07-22 18:12:00,104.025,104.03,104.015,104.02,179800000.0
2008-07-22 18:13:00,104.03,104.035,104.01,104.015,333800000.0
2008-07-22 18:14:00,104.005,104.01,103.975,103.99,272300000.0
2008-07-22 18:15:00,103.995,103.995,103.98,103.995,169100000.0
2008-07-22 18:16:00,103.995,104.01,103.985,104.0,117500000.0
2008-07-22 18:17:00,104.005,104.02,104.0,104.02,103400000.0
2008-07-22 18:18:00,104.02,104.06,104.02,104.06,166400000.0
2008-07-22 18:19:00,104.06,104.07,104.04,104.065,158800000.0
2008-07-22 18:20:00,104.065,104.1,104.065,104.09,201000000.0
2008-07-22 18:21:00,104.085,104.09,104.08,104.08,88900000.0
2008-07-22 18:22:00,104.075,104.075,104.045,104.05,90700000.0
2008-07-22 18:23:00,104.05,104.06,104.025,104.06,263600000.0
2008-07-22 18:24:00,104.06,104.1,104.05,104.07,271500000.0
2008-07-22 18:25:00,104.065,104.085,104.03,104.04,227700000.0
2008-07-22 18:26:00,104.04,104.08,104.025,104.025,352900000.0
2008-07-22 18:27:00,104.02,104.06,103.94,104.02,487300000.0
2008-07-22 18:28:00,104.02,104.045,104.005,104.03,200800000.0
2008-07-22 18:29:00,104.03,104.1,104.02,104.045,403700000.0
2008-07-22 18:30:00,104.04,104.05,104.02,104.025,292600000.0
2008-07-22 18:31:00,104.03,104.06,104.01,104.055,372200000.0
2008-07-22 18:32:00,104.05,104.08,104.04,104.05,308400000.0
2008-07-22 18:33:00,104.05,104.085,104.025,104.08,299500000.0
2008-07-22 18:34:00,104.08,104.09,104.04,104.045,286100000.0
2008-07-22 18:35:00,104.04,104.07,104.04,104.05,251100000.0
2008-07-22 18:36:00,104.05,104.09,104.03,104.09,127200000.0
2008-07-22 18:37:00,104.08,104.09,104.045,104.09,261500000.0
2008-07-22 18:38:00,104.09,104.09,104.06,104.07,277800000.0
2008-07-22 18:39:00,104.065,104.08,104.06,104.06,161000000.0
2008-07-22 18:40:00,104.07,104.07,104.04,104.06,156300000.0
2008-07-22 18:41:00,104.06,104.06,103.99,104.0,245400000.0
2008-07-22 18:42:00,104.0,104.05,103.985,104.025,245200000.0
2008-07-22 18:43:00,104.025,104.04,104.015,104.025,79000000.0
2008-07-22 18:44:00,104.02,104.03,104.0,104.03,188700000.0
2008-07-22 18:45:00,104.03,104.04,104.03,104.03,77800000.0
2008-07-22 18:46:00,104.03,104.04,104.03,104.03,109400000.0
2008-07-22 18:47:00,104.03,104.04,104.01,104.03,255500000.0
2008-07-22 18:48:00,104.03,104.05,104.03,104.04,178800000.0
2008-07-22 18:49:00,104.04,104.07,104.035,104.05,182600000.0
2008-07-22 18:50:00,104.05,104.07,104.05,104.06,188900000.0
2008-07-22 18:51:00,104.075,104.075,104.05,104.06,209600000.0
2008-07-22 18:52:00,104.06,104.07,104.01,104.055,282900000.0
2008-07-22 18:53:00,104.05,104.055,104.04,104.045,83400000.0
2008-07-22 18:54:00,104.05,104.06,104.04,104.055,113900000.0
2008-07-22 18:55:00,104.055,104.06,104.03,104.03,177400000.0
2008-07-22 18:56:00,104.03,104.04,104.015,104.02,150900000.0
2008-07-22 18:57:00,104.01,104.05,104.01,104.05,169900000.0
2008-07-22 18:58:00,104.05,104.05,104.02,104.03,157200000.0
2008-07-22 18:59:00,104.03,104.03,104.015,104.015,39200000.0
2008-07-22 19:00:00,104.01,104.025,104.01,104.015,222200000.0
2008-07-22 19:01:00,104.01,104.055,104.0,104.045,217500000.0
2008-07-22 19:02:00,104.04,104.06,104.015,104.035,231700000.0
2008-07-22 19:03:00,104.035,104.04,104.0,104.02,198700000.0
2008-07-22 19:04:00,104.03,104.04,104.0,104.02,102600000.0
2008-07-22 19:05:00,104.0,104.01,103.99,104.0,232400000.0
2008-07-22 19:06:00,104.0,104.01,103.97,104.0,230700000.0
2008-07-22 19:07:00,104.0,104.01,103.98,103.99,128200000.0
2008-07-22 19:08:00,103.99,104.01,103.99,104.01,143100000.0
2008-07-22 19:09:00,104.005,104.02,103.98,103.98,184400000.0
2008-07-22 19:10:00,103.995,104.02,103.97,104.02,198400000.0
2008-07-22 19:11:00,104.02,104.03,104.01,104.02,116900000.0
2008-07-22 19:12:00,104.025,104.06,104.025,104.06,185300000.0
2008-07-22 19:13:00,104.06,104.06,104.02,104.02,133300000.0
2008-07-22 19:14:00,104.02,104.03,104.01,104.02,219000000.0
2008-07-22 19:15:00,104.02,104.03,103.99,103.99,195600000.0
2008-07-22 19:16:00,104.0,104.0,103.99,104.0,87600000.0
2008-07-22 19:17:00,104.0,104.01,103.97,103.99,279400000.0
2008-07-22 19:18:00,103.99,103.99,103.96,103.98,117700000.0
2008-07-22 19:19:00,103.98,103.98,103.97,103.98,9100000.0
2008-07-22 19:20:00,103.97,103.97,103.95,103.95,125600000.0
2008-07-22 19:21:00,103.95,103.97,103.94,103.96,81400000.0
2008-07-22 19:22:00,103.96,103.96,103.945,103.95,110200000.0
2008-07-22 19:23:00,103.95,103.96,103.95,103.96,72500000.0
2008-07-22 19:24:00,103.96,103.97,103.95,103.955,115800000.0
2008-07-22 19:25:00,103.96,104.01,103.955,103.985,263800000.0
2008-07-22 19:26:00,103.985,104.0,103.96,103.99,267200000.0
2008-07-22 19:27:00,104.0,104.01,104.0,104.01,100900000.0
2008-07-22 19:28:00,104.01,104.04,104.005,104.02,213400000.0
2008-07-22 19:29:00,104.02,104.04,104.005,104.01,275500000.0
2008-07-22 19:30:00,104.005,104.04,104.0,104.03,172100000.0
2008-07-22 19:31:00,104.03,104.03,104.0,104.02,114800000.0
2008-07-22 19:32:00,104.03,104.04,104.02,104.03,82200000.0
2008-07-22 19:33:00,104.03,104.04,104.02,104.025,100700000.0
2008-07-22 19:34:00,104.025,104.04,104.0,104.0,206100000.0
2008-07-22 19:35:00,104.0,104.04,104.0,104.02,245900000.0
2008-07-22 19:36:00,104.02,104.03,104.015,104.03,101000000.0
2008-07-22 19:37:00,104.03,104.06,104.02,104.02,229500000.0
2008-07-22 19:38:00,104.02,104.03,104.01,104.01,91400000.0
2008-07-22 19:39:00,104.01,104.03,104.0,104.02,93200000.0
2008-07-22 19:40:00,104.02,104.02,103.99,103.99,286300000.0
2008-07-22 19:41:00,103.99,104.02,103.985,103.99,195300000.0
2008-07-22 19:42:00,103.99,104.01,103.98,104.01,105200000.0
2008-07-22 19:43:00,104.01,104.025,103.98,104.025,217200000.0
2008-07-22 19:44:00,104.02,104.03,104.01,104.02,163000000.0
2008-07-22 19:45:00,104.025,104.04,104.02,104.025,153100000.0
2008-07-22 19:46:00,104.025,104.045,104.025,104.045,133400000.0
2008-07-22 19:47:00,104.045,104.065,104.04,104.06,100200000.0
2008-07-22 19:48:00,104.06,104.07,104.005,104.005,188800000.0
2008-07-22 19:49:00,104.01,104.01,103.995,104.01,61800000.0
2008-07-22 19:50:00,104.01,104.02,104.005,104.015,115800000.0
2008-07-22 19:51:00,104.015,104.03,104.01,104.015,50100000.0
2008-07-22 19:52:00,104.015,104.03,104.015,104.015,11400000.0
2008-07-22 19:53:00,104.015,104.05,104.015,104.045,107300000.0
2008-07-22 19:54:00,104.045,104.07,104.03,104.04,194100000.0
2008-07-22 19:55:00,104.045,104.07,104.04,104.06,215000000.0
2008-07-22 19:56:00,104.06,104.06,104.045,104.05,90200000.0
2008-07-22 19:57:00,104.05,104.06,104.045,104.05,121700000.0
2008-07-22 19:58:00,104.05,104.06,104.04,104.04,129700000.0
2008-07-22 19:59:00,104.04,104.07,104.035,104.07,75400000.0
2008-07-22 20:00:00,104.07,104.07,104.05,104.06,144500000.0
2008-07-22 20:01:00,104.06,104.08,104.06,104.07,54900000.0
2008-07-22 20:02:00,104.07,104.085,104.04,104.04,242900000.0
2008-07-22 20:03:00,104.04,104.08,104.015,104.02,345800000.0
2008-07-22 20:04:00,104.02,104.03,103.98,104.0,291100000.0
2008-07-22 20:05:00,104.0,104.02,103.98,104.01,280400000.0
2008-07-22 20:06:00,104.01,104.03,103.98,103.99,178300000.0
2008-07-22 20:07:00,103.985,104.01,103.97,104.0,160500000.0
2008-07-22 20:08:00,104.0,104.0,103.98,104.0,50700000.0
2008-07-22 20:09:00,104.0,104.0,103.99,103.99,15600000.0
2008-07-22 20:10:00,104.0,104.0,103.99,103.99,108200000.0
2008-07-22 20:11:00,103.99,104.01,103.96,103.98,250100000.0
2008-07-22 20:12:00,103.98,103.99,103.97,103.98,117700000.0
2008-07-22 20:13:00,103.98,103.99,103.93,103.94,207000000.0
2008-07-22 20:14:00,103.94,103.98,103.94,103.97,273200000.0
2008-07-22 20:15:00,103.97,104.0,103.97,103.99,208500000.0
2008-07-22 20:16:00,103.98,103.99,103.96,103.97,216100000.0
2008-07-22 20:17:00,103.965,103.97,103.94,103.95,340700000.0
2008-07-22 20:18:00,103.95,103.98,103.95,103.97,263300000.0
2008-07-22 20:19:00,103.965,103.98,103.94,103.945,345000000.0
2008-07-22 20:20:00,103.94,103.96,103.93,103.96,284100000.0
2008-07-22 20:21:00,103.965,103.99,103.965,103.985,231700000.0
2008-07-22 20:22:00,103.98,104.02,103.975,104.0,246600000.0
2008-07-22 20:23:00,104.0,104.01,103.99,103.99,214400000.0
2008-07-22 20:24:00,103.99,104.0,103.965,104.0,376700000.0
2008-07-22 20:25:00,104.0,104.0,103.98,104.0,169100000.0
2008-07-22 20:26:00,104.0,104.03,103.995,104.03,168000000.0
2008-07-22 20:27:00,104.02,104.02,103.98,103.98,181500000.0
2008-07-22 20:28:00,103.98,104.015,103.97,103.99,317000000.0
2008-07-22 20:29:00,104.005,104.005,103.97,103.98,313200000.0
2008-07-22 20:30:00,103.98,104.0,103.965,103.97,232400000.0
2008-07-22 20:31:00,103.97,103.985,103.965,103.975,60100000.0
2008-07-22 20:32:00,103.975,103.98,103.96,103.97,158800000.0
2008-07-22 20:33:00,103.97,103.99,103.96,103.97,224300000.0
2008-07-22 20:34:00,103.97,103.995,103.965,103.975,246800000.0
2008-07-22 20:35:00,103.98,103.98,103.935,103.96,181100000.0
2008-07-22 20:36:00,103.96,103.97,103.95,103.955,161800000.0
2008-07-22 20:37:00,103.96,103.96,103.93,103.94,99600000.0
2008-07-22 20:38:00,103.94,103.97,103.94,103.965,209900000.0
2008-07-22 20:39:00,103.96,103.975,103.96,103.97,57200000.0
2008-07-22 20:40:00,103.97,103.99,103.945,103.96,289300000.0
2008-07-22 20:41:00,103.98,103.98,103.955,103.97,207600000.0
2008-07-22 20:42:00,103.97,103.98,103.96,103.97,168300000.0
2008-07-22 20:43:00,103.97,104.04,103.96,104.02,250400000.0
2008-07-22 20:44:00,104.02,104.04,104.01,104.015,410200000.0
2008-07-22 20:45:00,104.015,104.03,104.005,104.01,276400000.0
2008-07-22 20:46:00,104.01,104.01,103.99,103.99,227000000.0
2008-07-22 20:47:00,103.99,104.0,103.975,104.0,233500000.0
2008-07-22 20:48:00,104.0,104.05,104.0,104.05,113300000.0
2008-07-22 20:49:00,104.05,104.06,104.04,104.04,143500000.0
2008-07-22 20:50:00,104.04,104.05,104.035,104.04,108400000.0
2008-07-22 20:51:00,104.04,104.05,104.03,104.04,105200000.0
2008-07-22 20:52:00,104.035,104.07,104.035,104.06,108600000.0
2008-07-22 20:53:00,104.06,104.08,104.045,104.06,228000000.0
2008-07-22 20:54:00,104.06,104.06,104.04,104.04,212800000.0
2008-07-22 20:55:00,104.04,104.06,104.02,104.02,321600000.0
2008-07-22 20:56:00,104.025,104.03,104.01,104.01,206300000.0
2008-07-22 20:57:00,104.005,104.05,104.005,104.035,285600000.0
2008-07-22 20:58:00,104.04,104.075,104.04,104.07,318200000.0
2008-07-22 20:59:00,104.07,104.125,104.07,104.115,401100000.0
2008-07-22 21:00:00,104.11,104.11,104.075,104.095,381600000.0
2008-07-22 21:01:00,104.095,104.1,104.07,104.08,119800000.0
2008-07-22 21:02:00,104.08,104.105,104.07,104.09,268900000.0
2008-07-22 21:03:00,104.095,104.095,104.07,104.07,112000000.0
2008-07-22 21:04:00,104.07,104.08,104.06,104.06,151700000.0
2008-07-22 21:05:00,104.06,104.075,104.06,104.06,84800000.0
2008-07-22 21:06:00,104.06,104.06,104.04,104.045,125500000.0
2008-07-22 21:07:00,104.05,104.05,104.04,104.045,108000000.0
2008-07-22 21:08:00,104.045,104.06,104.04,104.05,164900000.0
2008-07-22 21:09:00,104.045,104.06,104.03,104.04,197700000.0
2008-07-22 21:10:00,104.04,104.05,104.04,104.05,119700000.0
2008-07-22 21:11:00,104.05,104.06,104.05,104.05,211100000.0
2008-07-22 21:12:00,104.05,104.06,104.05,104.06,99900000.0
2008-07-22 21:13:00,104.06,104.07,104.06,104.06,161600000.0
2008-07-22 21:14:00,104.06,104.08,104.06,104.08,166000000.0
2008-07-22 21:15:00,104.08,104.09,104.06,104.06,106900000.0
2008-07-22 21:16:00,104.06,104.07,104.055,104.06,144100000.0
2008-07-22 21:17:00,104.055,104.07,104.05,104.05,77600000.0
2008-07-22 21:18:00,104.045,104.06,104.045,104.06,34200000.0
2008-07-22 21:19:00,104.06,104.06,104.035,104.04,111300000.0
2008-07-22 21:20:00,104.04,104.05,104.02,104.02,108900000.0
2008-07-22 21:21:00,104.02,104.025,104.005,104.01,181200000.0
2008-07-22 21:22:00,104.01,104.05,104.01,104.05,105200000.0
2008-07-22 21:23:00,104.05,104.05,104.03,104.045,140600000.0
2008-07-22 21:24:00,104.045,104.125,104.045,104.115,282500000.0
2008-07-22 21:25:00,104.115,104.14,104.1,104.1,187300000.0
2008-07-22 21:26:00,104.1,104.1,104.055,104.065,226400000.0
2008-07-22 21:27:00,104.06,104.115,104.06,104.11,136500000.0
2008-07-22 21:28:00,104.11,104.135,104.11,104.13,209000000.0
2008-07-22 21:29:00,104.13,104.14,104.115,104.125,103000000.0
2008-07-22 21:30:00,104.125,104.15,104.125,104.14,116900000.0
2008-07-22 21:31:00,104.14,104.17,104.135,104.155,206800000.0
2008-07-22 21:32:00,104.155,104.175,104.14,104.14,152500000.0
2008-07-22 21:33:00,104.14,104.185,104.14,104.15,257700000.0
2008-07-22 21:34:00,104.15,104.17,104.135,104.15,181500000.0
2008-07-22 21:35:00,104.15,104.17,104.15,104.16,115400000.0
2008-07-22 21:36:00,104.16,104.16,104.14,104.14,159400000.0
2008-07-22 21:37:00,104.14,104.145,104.12,104.13,156500000.0
2008-07-22 21:38:00,104.13,104.16,104.12,104.145,123500000.0
2008-07-22 21:39:00,104.14,104.18,104.14,104.16,170700000.0
2008-07-22 21:40:00,104.16,104.19,104.16,104.18,209600000.0
2008-07-22 21:41:00,104.18,104.19,104.165,104.17,206900000.0
2008-07-22 21:42:00,104.17,104.19,104.16,104.17,279300000.0
2008-07-22 21:43:00,104.165,104.19,104.145,104.19,267300000.0
2008-07-22 21:44:00,104.19,104.23,104.19,104.23,190300000.0
2008-07-22 21:45:00,104.23,104.245,104.2,104.21,228800000.0
2008-07-22 21:46:00,104.215,104.24,104.2,104.2,312300000.0
2008-07-22 21:47:00,104.195,104.22,104.17,104.22,192700000.0
2008-07-22 21:48:00,104.21,104.22,104.18,104.19,113000000.0
2008-07-22 21:49:00,104.19,104.21,104.19,104.2,112800000.0
2008-07-22 21:50:00,104.2,104.2,104.18,104.19,196900000.0
2008-07-22 21:51:00,104.19,104.2,104.175,104.18,96400000.0
2008-07-22 21:52:00,104.175,104.18,104.16,104.16,207600000.0
2008-07-22 21:53:00,104.165,104.2,104.165,104.18,261900000.0
2008-07-22 21:54:00,104.18,104.21,104.18,104.19,161200000.0
2008-07-22 21:55:00,104.19,104.2,104.17,104.17,135300000.0
2008-07-22 21:56:00,104.19,104.2,104.18,104.2,135100000.0
2008-07-22 21:57:00,104.205,104.21,104.19,104.195,76500000.0
2008-07-22 21:58:00,104.19,104.2,104.19,104.195,55700000.0
2008-07-22 21:59:00,104.195,104.21,104.19,104.205,154000000.0
2008-07-22 22:00:00,104.2,104.22,104.195,104.205,102900000.0
2008-07-22 22:01:00,104.2,104.21,104.19,104.21,88700000.0
2008-07-22 22:02:00,104.21,104.22,104.19,104.22,203300000.0
2008-07-22 22:03:00,104.23,104.245,104.21,104.23,196700000.0
2008-07-22 22:04:00,104.225,104.23,104.185,104.185,126500000.0
2008-07-22 22:05:00,104.19,104.21,104.155,104.2,236000000.0
2008-07-22 22:06:00,104.2,104.2,104.16,104.18,155800000.0
2008-07-22 22:07:00,104.18,104.21,104.18,104.21,92900000.0
2008-07-22 22:08:00,104.21,104.23,104.2,104.21,166000000.0
2008-07-22 22:09:00,104.205,104.22,104.2,104.2,85300000.0
2008-07-22 22:10:00,104.21,104.21,104.2,104.2,63200000.0
2008-07-22 22:11:00,104.2,104.21,104.07,104.125,465500000.0
2008-07-22 22:12:00,104.125,104.16,104.12,104.16,225300000.0
2008-07-22 22:13:00,104.16,104.18,104.12,104.18,239600000.0
2008-07-22 22:14:00,104.18,104.19,104.155,104.17,294600000.0
2008-07-22 22:15:00,104.17,104.175,104.17,104.175,33800000.0
2008-07-22 22:16:00,104.175,104.18,104.17,104.18,23300000.0
2008-07-22 22:17:00,104.18,104.18,104.17,104.18,59700000.0
2008-07-22 22:18:00,104.18,104.18,104.18,104.18,34300000.0
2008-07-22 22:19:00,104.18,104.26,104.16,104.22,334400000.0
2008-07-22 22:20:00,104.22,104.22,104.15,104.15,209400000.0
2008-07-22 22:21:00,104.15,104.15,104.12,104.12,125000000.0
2008-07-22 22:22:00,104.12,104.15,104.11,104.15,145600000.0
2008-07-22 22:23:00,104.15,104.17,104.15,104.15,69100000.0
2008-07-22 22:24:00,104.165,104.17,104.145,104.15,71200000.0
2008-07-22 22:25:00,104.155,104.165,104.145,104.15,82700000.0
2008-07-22 22:26:00,104.15,104.16,104.135,104.14,103800000.0
2008-07-22 22:27:00,104.145,104.165,104.145,104.155,19400000.0
2008-07-22 22:28:00,104.155,104.185,104.155,104.18,85600000.0
2008-07-22 22:29:00,104.18,104.19,104.18,104.185,111700000.0
2008-07-22 22:30:00,104.185,104.21,104.18,104.2,225800000.0
2008-07-22 22:31:00,104.19,104.2,104.19,104.2,82500000.0
2008-07-22 22:32:00,104.2,104.22,104.185,104.185,85200000.0
2008-07-22 22:33:00,104.185,104.22,104.18,104.21,260500000.0
2008-07-22 22:34:00,104.21,104.22,104.195,104.215,135000000.0
2008-07-22 22:35:00,104.22,104.22,104.185,104.19,123800000.0
2008-07-22 22:36:00,104.19,104.2,104.18,104.19,36100000.0
2008-07-22 22:37:00,104.19,104.19,104.18,104.18,59000000.0
2008-07-22 22:38:00,104.19,104.2,104.17,104.17,83300000.0
2008-07-22 22:39:00,104.175,104.18,104.155,104.16,66500000.0
2008-07-22 22:40:00,104.16,104.19,104.16,104.17,138500000.0
2008-07-22 22:41:00,104.17,104.17,104.17,104.17,11800000.0
2008-07-22 22:42:00,104.17,104.18,104.17,104.18,100900000.0
2008-07-22 22:43:00,104.18,104.21,104.18,104.2,171600000.0
2008-07-22 22:44:00,104.21,104.25,104.2,104.22,488300000.0
2008-07-22 22:45:00,104.21,104.22,104.18,104.21,380200000.0
2008-07-22 22:46:00,104.21,104.23,104.19,104.19,181400000.0
2008-07-22 22:47:00,104.19,104.19,104.18,104.18,15400000.0
2008-07-22 22:48:00,104.2,104.24,104.185,104.215,208000000.0
2008-07-22 22:49:00,104.215,104.22,104.2,104.21,166700000.0
2008-07-22 22:50:00,104.21,104.25,104.2,104.22,248500000.0
2008-07-22 22:51:00,104.22,104.225,104.2,104.21,229600000.0
2008-07-22 22:52:00,104.215,104.22,104.2,104.22,216700000.0
2008-07-22 22:53:00,104.22,104.22,104.21,104.215,123300000.0
2008-07-22 22:54:00,104.22,104.28,104.22,104.27,279100000.0
2008-07-22 22:55:00,104.27,104.28,104.24,104.26,315400000.0
2008-07-22 22:56:00,104.26,104.28,104.25,104.255,290700000.0
2008-07-22 22:57:00,104.25,104.26,104.23,104.24,245600000.0
2008-07-22 22:58:00,104.24,104.25,104.24,104.25,79200000.0
2008-07-22 22:59:00,104.25,104.25,104.22,104.23,64700000.0
2008-07-22 23:00:00,104.22,104.235,104.2,104.2,28600000.0
2008-07-22 23:01:00,104.21,104.21,104.19,104.2,108000002.0
2008-07-22 23:02:00,104.19,104.26,104.15,104.22,150000002.0
2008-07-22 23:03:00,104.22,104.24,104.22,104.22,15400000.0
2008-07-22 23:04:00,104.22,104.22,104.2,104.21,19800000.0
2008-07-22 23:05:00,104.2,104.22,104.2,104.22,6100000.0
2008-07-22 23:06:00,104.21,104.22,104.21,104.22,30500000.0
2008-07-22 23:07:00,104.22,104.23,104.21,104.22,7800000.0
2008-07-22 23:08:00,104.23,104.23,104.2,104.23,19200000.0
2008-07-22 23:09:00,104.215,104.26,104.21,104.25,54500000.0
2008-07-22 23:10:00,104.25,104.26,104.23,104.26,18200000.0
2008-07-22 23:11:00,104.255,104.28,104.255,104.27,16600000.0
2008-07-22 23:12:00,104.28,104.28,104.245,104.26,26400000.0
2008-07-22 23:13:00,104.26,104.27,104.26,104.26,6300000.0
2008-07-22 23:14:00,104.26,104.27,104.24,104.25,54200000.0
2008-07-22 23:15:00,104.245,104.25,104.23,104.23,24600000.0
2008-07-22 23:16:00,104.24,104.24,104.24,104.24,1000000.0
2008-07-22 23:17:00,104.23,104.23,104.21,104.22,11200000.0
2008-07-22 23:18:00,104.22,104.24,104.22,104.24,20600000.0
2008-07-22 23:19:00,104.23,104.24,104.22,104.23,16000000.0
2008-07-22 23:20:00,104.22,104.24,104.22,104.24,6800000.0
2008-07-22 23:21:00,104.23,104.23,104.23,104.23,2800000.0
2008-07-22 23:22:00,104.24,104.26,104.23,104.26,45300000.0
2008-07-22 23:23:00,104.25,104.26,104.23,104.23,73600000.0
2008-07-22 23:24:00,104.22,104.23,104.215,104.22,47700000.0
2008-07-22 23:25:00,104.23,104.25,104.22,104.22,47100000.0
2008-07-22 23:26:00,104.21,104.21,104.2,104.21,26900000.0
2008-07-22 23:27:00,104.21,104.23,104.21,104.23,129200000.0
2008-07-22 23:28:00,104.23,104.23,104.22,104.23,47000000.0
2008-07-22 23:29:00,104.23,104.23,104.23,104.23,38400000.0
2008-07-22 23:30:00,104.23,104.23,104.23,104.23,5400000.0
2008-07-22 23:31:00,104.23,104.23,104.22,104.22,71000000.0
2008-07-22 23:32:00,104.22,104.22,104.21,104.22,24200000.0
2008-07-22 23:33:00,104.21,104.21,104.21,104.21,13900000.0
2008-07-22 23:34:00,104.21,104.21,104.21,104.21,6700000.0
2008-07-22 23:35:00,104.197,104.221,104.17,104.189,37800000.0
2008-07-22 23:36:00,104.21,104.22,104.21,104.22,14100000.0
2008-07-22 23:37:00,104.22,104.22,104.22,104.22,5400000.0
2008-07-22 23:38:00,104.22,104.23,104.22,104.23,39100000.0
2008-07-22 23:39:00,104.23,104.23,104.19,104.2,34600000.0
2008-07-22 23:40:00,104.21,104.23,104.21,104.22,99500000.0
2008-07-22 23:41:00,104.21,104.22,104.21,104.22,28800000.0
2008-07-22 23:42:00,104.22,104.22,104.2,104.2,18500000.0
2008-07-22 23:43:00,104.21,104.21,104.21,104.21,1000000.0
2008-07-22 23:44:00,104.2,104.23,104.19,104.23,29900000.0
2008-07-22 23:45:00,104.24,104.24,104.22,104.23,22700000.0
2008-07-22 23:46:00,104.23,104.24,104.23,104.23,10000000.0
2008-07-22 23:47:00,104.21,104.22,104.21,104.22,12900000.0
2008-07-22 23:48:00,104.22,104.23,104.22,104.23,2800000.0
2008-07-22 23:49:00,104.23,104.24,104.21,104.22,15400000.0
2008-07-22 23:50:00,104.21,104.21,104.21,104.21,4100000.0
2008-07-22 23:51:00,104.22,104.22,104.21,104.21,6000000.0
2008-07-22 23:52:00,104.22,104.22,104.22,104.22,1000000.0
2008-07-22 23:53:00,104.205,104.21,104.2,104.21,8600000.0
2008-07-22 23:54:00,104.23,104.23,104.23,104.23,1000000.0
2008-07-22 23:55:00,104.21,104.21,104.21,104.21,2200000.0
2008-07-22 23:56:00,104.22,104.22,104.2,104.2,16000000.0
2008-07-22 23:57:00,104.215,104.24,104.215,104.24,4000000.0
2008-07-22 23:58:00,104.25,104.26,104.2,104.24,27900000.0
2008-07-22 23:59:00,104.22,104.23,104.22,104.23,8800000.0
2008-07-23 00:00:00,104.21,104.24,104.21,104.23,21100000.0
2008-07-23 00:01:00,104.24,104.24,104.23,104.23,4000000.0
2008-07-23 00:02:00,104.23,104.24,104.22,104.24,5000000.0
2008-07-23 00:03:00,104.23,104.23,104.23,104.23,1300000.0
2008-07-23 00:04:00,104.23,104.24,104.2,104.2,28200000.0
2008-07-23 00:05:00,104.2,104.23,104.2,104.22,26500000.0
2008-07-23 00:06:00,104.21,104.22,104.21,104.22,9800000.0
2008-07-23 00:07:00,104.21,104.21,104.18,104.18,16600000.0
2008-07-23 00:08:00,104.17,104.19,104.17,104.19,2300000.0
2008-07-23 00:09:00,104.18,104.18,104.18,104.18,4000000.0
2008-07-23 00:10:00,104.17,104.2,104.17,104.19,8600000.0
2008-07-23 00:11:00,104.19,104.19,104.18,104.18,2300000.0
2008-07-23 00:12:00,104.18,104.18,104.18,104.18,2200000.0
2008-07-23 00:13:00,104.18,104.2,104.18,104.2,7500000.0
2008-07-23 00:14:00,104.2,104.2,104.19,104.2,18700000.0
2008-07-23 00:15:00,104.21,104.21,104.2,104.2,5800000.0
2008-07-23 00:16:00,104.2,104.2,104.19,104.19,17100000.0
2008-07-23 00:17:00,104.19,104.19,104.18,104.18,6700000.0
2008-07-23 00:18:00,104.17,104.19,104.17,104.18,12200000.0
2008-07-23 00:19:00,104.18,104.18,104.17,104.17,5500000.0
2008-07-23 00:20:00,104.17,104.17,104.17,104.17,1300000.0
2008-07-23 00:21:00,104.17,104.17,104.17,104.17,2800000.0
2008-07-23 00:22:00,104.16,104.16,104.16,104.16,5500000.0
2008-07-23 00:23:00,104.143,104.163,104.129,104.143,58000000.0
2008-07-23 00:24:00,104.17,104.17,104.17,104.17,1000000.0
2008-07-23 00:25:00,104.17,104.17,104.16,104.16,11800000.0
2008-07-23 00:26:00,104.17,104.17,104.115,104.14,55600000.0
2008-07-23 00:27:00,104.14,104.16,104.13,104.16,15200000.0
2008-07-23 00:28:00,104.16,104.16,104.14,104.14,3200000.0
2008-07-23 00:29:00,104.14,104.16,104.135,104.14,17500000.0
2008-07-23 00:30:00,104.14,104.18,104.135,104.18,14200000.0
2008-07-23 00:31:00,104.18,104.2,104.18,104.2,5000000.0
2008-07-23 00:32:00,104.19,104.19,104.18,104.19,8000000.0
2008-07-23 00:33:00,104.18,104.18,104.18,104.18,1300000.0
2008-07-23 00:34:00,104.18,104.2,104.18,104.2,11200000.0
2008-07-23 00:35:00,104.18,104.22,104.18,104.22,18800000.0
2008-07-23 00:36:00,104.22,104.24,104.22,104.23,9000000.0
2008-07-23 00:37:00,104.22,104.22,104.18,104.21,19200000.0
2008-07-23 00:38:00,104.22,104.22,104.18,104.21,65900001.0
2008-07-23 00:39:00,104.18,104.18,104.155,104.18,22100000.0
2008-07-23 00:40:00,104.16,104.18,104.155,104.18,8200000.0
2008-07-23 00:41:00,104.17,104.19,104.15,104.15,43800000.0
2008-07-23 00:42:00,104.15,104.15,104.14,104.15,7000000.0
2008-07-23 00:43:00,104.14,104.14,104.14,104.14,2200000.0
2008-07-23 00:44:00,104.14,104.14,104.14,104.14,12200000.0
2008-07-23 00:45:00,104.135,104.16,104.13,104.16,11700000.0
2008-07-23 00:46:00,104.15,104.15,104.15,104.15,2800000.0
2008-07-23 00:47:00,104.16,104.16,104.16,104.16,1000000.0
2008-07-23 00:48:00,104.14,104.17,104.14,104.17,20000000.0
2008-07-23 00:49:00,104.17,104.17,104.16,104.16,6000000.0
2008-07-23 00:50:00,104.16,104.16,104.13,104.15,19300000.0
2008-07-23 00:51:00,104.14,104.16,104.14,104.14,15800000.0
2008-07-23 00:52:00,104.16,104.16,104.135,104.16,20100000.0
2008-07-23 00:53:00,104.15,104.17,104.15,104.17,19600000.0
2008-07-23 00:54:00,104.18,104.18,104.16,104.17,16000000.0
2008-07-23 00:55:00,104.18,104.18,104.16,104.17,14000000.0
2008-07-23 00:56:00,104.18,104.18,104.18,104.18,1000000.0
2008-07-23 00:57:00,104.16,104.19,104.16,104.19,6800000.0
2008-07-23 00:58:00,104.18,104.19,104.18,104.19,2000000.0
2008-07-23 00:59:00,104.19,104.19,104.18,104.18,2000000.0
2008-07-23 01:00:00,104.19,104.19,104.18,104.18,13600000.0
2008-07-23 01:01:00,104.17,104.2,104.17,104.2,24700000.0
2008-07-23 01:02:00,104.19,104.19,104.18,104.18,12200000.0
2008-07-23 01:03:00,104.18,104.18,104.18,104.18,1800000.0
2008-07-23 01:04:00,104.18,104.18,104.18,104.18,13500000.0
2008-07-23 01:05:00,104.18,104.18,104.16,104.16,11200000.0
2008-07-23 01:06:00,104.16,104.16,104.16,104.16,1300000.0
2008-07-23 01:07:00,104.17,104.18,104.16,104.18,16200000.0
2008-07-23 01:08:00,104.18,104.18,104.16,104.17,11000000.0
2008-07-23 01:09:00,104.17,104.17,104.16,104.16,10400000.0
2008-07-23 01:10:00,104.16,104.18,104.15,104.18,11200000.0
2008-07-23 01:11:00,104.17,104.19,104.17,104.17,9900000.0
2008-07-23 01:12:00,104.18,104.19,104.18,104.18,4900000.0
2008-07-23 01:13:00,104.17,104.19,104.17,104.19,8800000.0
2008-07-23 01:14:00,104.18,104.18,104.17,104.17,19900000.0
2008-07-23 01:15:00,104.18,104.2,104.18,104.18,5600000.0
2008-07-23 01:16:00,104.19,104.22,104.19,104.2,28200000.0
2008-07-23 01:17:00,104.22,104.22,104.2,104.2,27000000.0
2008-07-23 01:18:00,104.2,104.21,104.19,104.21,11400000.0
2008-07-23 01:19:00,104.21,104.23,104.21,104.23,12400000.0
2008-07-23 01:20:00,104.22,104.22,104.21,104.21,11600000.0
2008-07-23 01:21:00,104.2,104.2,104.19,104.19,54200000.0
2008-07-23 01:22:00,104.2,104.2,104.2,104.2,1000000.0
2008-07-23 01:23:00,104.19,104.19,104.19,104.19,1300000.0
2008-07-23 01:24:00,104.19,104.21,104.19,104.21,10500000.0
2008-07-23 01:25:00,104.21,104.21,104.2,104.21,6600000.0
2008-07-23 01:26:00,104.21,104.23,104.21,104.23,20600000.0
2008-07-23 01:27:00,104.23,104.25,104.22,104.23,47700000.0
2008-07-23 01:28:00,104.24,104.24,104.22,104.23,13000000.0
2008-07-23 01:29:00,104.24,104.24,104.23,104.23,8000000.0
2008-07-23 01:30:00,104.24,104.24,104.22,104.24,31600000.0
2008-07-23 01:31:00,104.23,104.24,104.23,104.24,4000000.0
2008-07-23 01:32:00,104.23,104.23,104.21,104.22,36200000.0
2008-07-23 01:33:00,104.23,104.24,104.22,104.24,10400000.0
2008-07-23 01:34:00,104.23,104.23,104.2,104.2,45600000.0
2008-07-23 01:35:00,104.2,104.21,104.2,104.2,69800000.0
2008-07-23 01:36:00,104.2,104.2,104.17,104.18,114600000.0
2008-07-23 01:37:00,104.18,104.19,104.18,104.19,21800000.0
2008-07-23 01:38:00,104.2,104.2,104.2,104.2,10000000.0
2008-07-23 01:39:00,104.2,104.2,104.19,104.2,57000000.0
2008-07-23 01:40:00,104.2,104.2,104.19,104.2,115900000.0
2008-07-23 01:41:00,104.2,104.2,104.17,104.18,97200000.0
2008-07-23 01:42:00,104.18,104.18,104.15,104.16,73600000.0
2008-07-23 01:43:00,104.16,104.18,104.16,104.17,29100000.0
2008-07-23 01:44:00,104.17,104.19,104.17,104.17,41100000.0
2008-07-23 01:45:00,104.17,104.18,104.16,104.17,58700000.0
2008-07-23 01:46:00,104.17,104.17,104.15,104.15,19300000.0
2008-07-23 01:47:00,104.155,104.17,104.15,104.15,62500000.0
2008-07-23 01:48:00,104.15,104.18,104.15,104.17,34400000.0
2008-07-23 01:49:00,104.17,104.17,104.16,104.16,3800000.0
2008-07-23 01:50:00,104.16,104.17,104.15,104.15,57000000.0
2008-07-23 01:51:00,104.15,104.17,104.14,104.17,171100000.0
2008-07-23 01:52:00,104.17,104.19,104.16,104.19,130500000.0
2008-07-23 01:53:00,104.19,104.19,104.17,104.17,65800000.0
2008-07-23 01:54:00,104.17,104.17,104.17,104.17,118000000.0
2008-07-23 01:55:00,104.17,104.19,104.17,104.17,204500000.0
2008-07-23 01:56:00,104.17,104.18,104.17,104.17,125700000.0
2008-07-23 01:57:00,104.17,104.17,104.16,104.16,157200000.0
2008-07-23 01:58:00,104.17,104.21,104.16,104.2,97500000.0
2008-07-23 01:59:00,104.21,104.23,104.21,104.23,57500000.0
2008-07-23 02:00:00,104.23,104.24,104.23,104.23,32700000.0
2008-07-23 02:01:00,104.24,104.27,104.22,104.27,186000000.0
2008-07-23 02:02:00,104.27,104.3,104.27,104.3,207000000.0
2008-07-23 02:03:00,104.3,104.3,104.29,104.29,88900000.0
2008-07-23 02:04:00,104.28,104.28,104.27,104.28,37200000.0
2008-07-23 02:05:00,104.29,104.29,104.27,104.29,126300000.0
2008-07-23 02:06:00,104.29,104.3,104.28,104.29,70800000.0
2008-07-23 02:07:00,104.28,104.28,104.28,104.28,27800000.0
2008-07-23 02:08:00,104.275,104.3,104.27,104.3,479600000.0
2008-07-23 02:09:00,104.3,104.32,104.3,104.3,302400000.0
2008-07-23 02:10:00,104.3,104.3,104.25,104.26,252700000.0
2008-07-23 02:11:00,104.26,104.27,104.25,104.26,268600000.0
2008-07-23 02:12:00,104.26,104.28,104.23,104.275,176100000.0
2008-07-23 02:13:00,104.28,104.3,104.28,104.29,79000000.0
2008-07-23 02:14:00,104.29,104.29,104.27,104.28,33100000.0
2008-07-23 02:15:00,104.28,104.28,104.27,104.28,41100000.0
2008-07-23 02:16:00,104.28,104.29,104.27,104.28,14700000.0
2008-07-23 02:17:00,104.27,104.28,104.27,104.28,17000000.0
2008-07-23 02:18:00,104.27,104.29,104.27,104.27,12700000.0
2008-07-23 02:19:00,104.28,104.29,104.28,104.29,22100000.0
2008-07-23 02:20:00,104.29,104.29,104.28,104.29,28100000.0
2008-07-23 02:21:00,104.29,104.3,104.28,104.3,17000000.0
2008-07-23 02:22:00,104.29,104.3,104.29,104.3,9900000.0
2008-07-23 02:23:00,104.3,104.32,104.29,104.32,34300000.0
2008-07-23 02:24:00,104.32,104.33,104.3,104.31,87000000.0
2008-07-23 02:25:00,104.31,104.32,104.29,104.29,46200000.0
2008-07-23 02:26:00,104.3,104.31,104.29,104.31,28000000.0
2008-07-23 02:27:00,104.31,104.31,104.29,104.3,40700000.0
2008-07-23 02:28:00,104.3,104.31,104.29,104.31,33600000.0
2008-07-23 02:29:00,104.31,104.31,104.3,104.3,13000000.0
2008-07-23 02:30:00,104.305,104.33,104.305,104.31,17000000.0
2008-07-23 02:31:00,104.31,104.31,104.3,104.3,11600000.0
2008-07-23 02:32:00,104.3,104.3,104.25,104.25,29700000.0
2008-07-23 02:33:00,104.26,104.28,104.25,104.27,33700000.0
2008-07-23 02:34:00,104.28,104.29,104.27,104.27,29000000.0
2008-07-23 02:35:00,104.27,104.27,104.26,104.27,22800000.0
2008-07-23 02:36:00,104.27,104.29,104.27,104.29,25600000.0
2008-07-23 02:37:00,104.29,104.31,104.29,104.3,43300000.0
2008-07-23 02:38:00,104.3,104.31,104.3,104.31,60200000.0
2008-07-23 02:39:00,104.3,104.31,104.29,104.31,40700000.0
2008-07-23 02:40:00,104.31,104.32,104.295,104.31,72800000.0
2008-07-23 02:41:00,104.31,104.33,104.31,104.33,31200000.0
2008-07-23 02:42:00,104.34,104.34,104.31,104.32,60100000.0
2008-07-23 02:43:00,104.32,104.32,104.31,104.32,23400000.0
2008-07-23 02:44:00,104.32,104.33,104.315,104.315,37700000.0
2008-07-23 02:45:00,104.325,104.34,104.325,104.33,46700000.0
2008-07-23 02:46:00,104.33,104.35,104.33,104.35,29900000.0
2008-07-23 02:47:00,104.35,104.35,104.34,104.35,87600000.0
2008-07-23 02:48:00,104.34,104.39,104.34,104.37,56200000.0
2008-07-23 02:49:00,104.37,104.38,104.36,104.38,40400000.0
2008-07-23 02:50:00,104.38,104.4,104.37,104.39,85000000.0
2008-07-23 02:51:00,104.39,104.39,104.37,104.37,40200000.0
2008-07-23 02:52:00,104.37,104.37,104.35,104.35,55000000.0
2008-07-23 02:53:00,104.35,104.36,104.34,104.35,76900000.0
2008-07-23 02:54:00,104.34,104.37,104.34,104.36,86800000.0
2008-07-23 02:55:00,104.36,104.36,104.35,104.35,102400000.0
2008-07-23 02:56:00,104.35,104.37,104.35,104.36,50400000.0
2008-07-23 02:57:00,104.36,104.37,104.35,104.37,55900000.0
2008-07-23 02:58:00,104.37,104.38,104.37,104.37,22800000.0
2008-07-23 02:59:00,104.37,104.38,104.37,104.38,22300000.0
2008-07-23 03:00:00,104.37,104.39,104.37,104.39,79800000.0
2008-07-23 03:01:00,104.38,104.4,104.38,104.39,30200000.0
2008-07-23 03:02:00,104.4,104.42,104.38,104.39,126200000.0
2008-07-23 03:03:00,104.39,104.4,104.385,104.4,210600000.0
2008-07-23 03:04:00,104.4,104.415,104.39,104.39,117900000.0
2008-07-23 03:05:00,104.39,104.4,104.37,104.37,112200000.0
2008-07-23 03:06:00,104.37,104.39,104.37,104.38,38900000.0
2008-07-23 03:07:00,104.37,104.37,104.34,104.34,84000000.0
2008-07-23 03:08:00,104.34,104.34,104.33,104.34,66200000.0
2008-07-23 03:09:00,104.34,104.36,104.34,104.35,27500000.0
2008-07-23 03:10:00,104.355,104.37,104.35,104.37,58700000.0
2008-07-23 03:11:00,104.36,104.37,104.36,104.36,134300000.0
2008-07-23 03:12:00,104.37,104.4,104.35,104.35,85100000.0
2008-07-23 03:13:00,104.35,104.37,104.33,104.33,92200000.0
2008-07-23 03:14:00,104.33,104.35,104.31,104.32,107400000.0
2008-07-23 03:15:00,104.32,104.35,104.31,104.32,186500000.0
2008-07-23 03:16:00,104.32,104.33,104.29,104.29,194500000.0
2008-07-23 03:17:00,104.29,104.31,104.27,104.29,121400000.0
2008-07-23 03:18:00,104.285,104.3,104.28,104.29,107200000.0
2008-07-23 03:19:00,104.29,104.3,104.28,104.29,121200000.0
2008-07-23 03:20:00,104.3,104.3,104.27,104.27,49100000.0
2008-07-23 03:21:00,104.27,104.27,104.25,104.25,18300000.0
2008-07-23 03:22:00,104.26,104.27,104.26,104.27,15900000.0
2008-07-23 03:23:00,104.27,104.27,104.24,104.24,43100000.0
2008-07-23 03:24:00,104.24,104.25,104.22,104.23,56600000.0
2008-07-23 03:25:00,104.24,104.26,104.24,104.26,73200000.0
2008-07-23 03:26:00,104.26,104.27,104.24,104.25,62200000.0
2008-07-23 03:27:00,104.25,104.26,104.24,104.25,37800000.0
2008-07-23 03:28:00,104.24,104.25,104.24,104.25,14800000.0
2008-07-23 03:29:00,104.25,104.29,104.085,104.085,173500001.0
2008-07-23 03:30:00,104.08,104.46,104.08,104.36,277300002.0
2008-07-23 03:31:00,104.36,104.36,104.31,104.325,51100000.0
2008-07-23 03:32:00,104.325,104.37,104.325,104.37,92800000.0
2008-07-23 03:33:00,104.365,104.37,104.32,104.32,105100000.0
2008-07-23 03:34:00,104.32,104.32,104.26,104.26,146100000.0
2008-07-23 03:35:00,104.26,104.29,104.26,104.26,84200000.0
2008-07-23 03:36:00,104.26,104.29,104.255,104.29,93600000.0
2008-07-23 03:37:00,104.3,104.3,104.28,104.3,93500000.0
2008-07-23 03:38:00,104.305,104.32,104.295,104.31,33000000.0
2008-07-23 03:39:00,104.32,104.33,104.31,104.33,59100000.0
2008-07-23 03:40:00,104.33,104.34,104.31,104.32,71600000.0
2008-07-23 03:41:00,104.31,104.33,104.31,104.32,52300000.0
2008-07-23 03:42:00,104.32,104.32,104.29,104.29,51600000.0
2008-07-23 03:43:00,104.29,104.29,104.25,104.25,46000000.0
2008-07-23 03:44:00,104.25,104.25,104.155,104.155,133600000.0
2008-07-23 03:45:00,104.15,104.2,104.075,104.18,241200000.0
2008-07-23 03:46:00,104.17,104.19,104.17,104.18,46900000.0
2008-07-23 03:47:00,104.18,104.19,104.16,104.17,80500000.0
2008-07-23 03:48:00,104.17,104.19,104.16,104.17,54200000.0
2008-07-23 03:49:00,104.17,104.19,104.16,104.18,46900000.0
2008-07-23 03:50:00,104.17,104.18,104.16,104.16,53500000.0
2008-07-23 03:51:00,104.16,104.16,104.14,104.16,32400000.0
2008-07-23 03:52:00,104.16,104.16,104.13,104.14,41900000.0
2008-07-23 03:53:00,104.14,104.17,104.14,104.15,39400000.0
2008-07-23 03:54:00,104.14,104.14,104.08,104.09,140700000.0
2008-07-23 03:55:00,104.08,104.13,104.07,104.13,93000000.0
2008-07-23 03:56:00,104.12,104.13,104.08,104.08,46700000.0
2008-07-23 03:57:00,104.09,104.12,104.08,104.12,76700000.0
2008-07-23 03:58:00,104.11,104.16,104.11,104.12,112700000.0
2008-07-23 03:59:00,104.12,104.13,104.12,104.13,37700000.0
2008-07-23 04:00:00,104.13,104.13,104.11,104.13,53300000.0
2008-07-23 04:01:00,104.13,104.17,104.13,104.17,47300000.0
2008-07-23 04:02:00,104.18,104.2,104.16,104.2,55100000.0
2008-07-23 04:03:00,104.19,104.2,104.165,104.19,61000000.0
2008-07-23 04:04:00,104.19,104.23,104.19,104.22,52900000.0
2008-07-23 04:05:00,104.22,104.23,104.21,104.22,97500000.0
2008-07-23 04:06:00,104.215,104.225,104.19,104.21,130300000.0
2008-07-23 04:07:00,104.2,104.22,104.19,104.19,50100000.0
2008-07-23 04:08:00,104.19,104.19,104.14,104.165,93900000.0
2008-07-23 04:09:00,104.16,104.18,104.155,104.18,74900000.0
2008-07-23 04:10:00,104.18,104.2,104.18,104.2,32000000.0
2008-07-23 04:11:00,104.195,104.2,104.19,104.2,64700000.0
2008-07-23 04:12:00,104.2,104.22,104.2,104.2,67200000.0
2008-07-23 04:13:00,104.21,104.22,104.195,104.2,77400000.0
2008-07-23 04:14:00,104.21,104.25,104.19,104.25,109200000.0
2008-07-23 04:15:00,104.25,104.26,104.24,104.24,90100000.0
2008-07-23 04:16:00,104.25,104.26,104.235,104.26,68100000.0
2008-07-23 04:17:00,104.27,104.29,104.26,104.29,122500000.0
2008-07-23 04:18:00,104.29,104.31,104.28,104.3,103700000.0
2008-07-23 04:19:00,104.3,104.31,104.28,104.28,124800000.0
2008-07-23 04:20:00,104.28,104.28,104.27,104.27,72100000.0
2008-07-23 04:21:00,104.28,104.28,104.23,104.24,117600000.0
2008-07-23 04:22:00,104.24,104.24,104.2,104.2,71600000.0
2008-07-23 04:23:00,104.21,104.21,104.185,104.2,108300000.0
2008-07-23 04:24:00,104.2,104.22,104.19,104.2,98300000.0
2008-07-23 04:25:00,104.2,104.21,104.19,104.19,66800000.0
2008-07-23 04:26:00,104.19,104.21,104.18,104.21,23600000.0
2008-07-23 04:27:00,104.2,104.2,104.19,104.2,74700000.0
2008-07-23 04:28:00,104.19,104.2,104.18,104.18,76800000.0
2008-07-23 04:29:00,104.18,104.2,104.18,104.19,91000000.0
2008-07-23 04:30:00,104.19,104.195,104.18,104.18,69400000.0
2008-07-23 04:31:00,104.185,104.19,104.18,104.18,40500000.0
2008-07-23 04:32:00,104.18,104.21,104.18,104.2,41300000.0
2008-07-23 04:33:00,104.21,104.21,104.21,104.21,2000000.0
2008-07-23 04:34:00,104.22,104.22,104.2,104.2,28700000.0
2008-07-23 04:35:00,104.21,104.21,104.19,104.19,37800000.0
2008-07-23 04:36:00,104.2,104.2,104.19,104.19,10700000.0
2008-07-23 04:37:00,104.19,104.21,104.19,104.21,25100000.0
2008-07-23 04:38:00,104.22,104.22,104.19,104.19,54800000.0
2008-07-23 04:39:00,104.19,104.235,104.19,104.23,65300000.0
2008-07-23 04:40:00,104.22,104.24,104.22,104.24,29200000.0
2008-07-23 04:41:00,104.235,104.25,104.235,104.24,19900000.0
2008-07-23 04:42:00,104.25,104.25,104.23,104.23,17600000.0
2008-07-23 04:43:00,104.23,104.24,104.23,104.23,24600000.0
2008-07-23 04:44:00,104.22,104.23,104.21,104.21,27100000.0
2008-07-23 04:45:00,104.21,104.21,104.17,104.18,63000000.0
2008-07-23 04:46:00,104.17,104.19,104.16,104.17,45800000.0
2008-07-23 04:47:00,104.17,104.17,104.16,104.16,25400000.0
2008-07-23 04:48:00,104.16,104.17,104.16,104.16,32100000.0
2008-07-23 04:49:00,104.165,104.17,104.16,104.16,34800000.0
2008-07-23 04:50:00,104.16,104.16,104.15,104.16,25100000.0
2008-07-23 04:51:00,104.16,104.17,104.15,104.17,25300000.0
2008-07-23 04:52:00,104.165,104.165,104.16,104.16,2800000.0
2008-07-23 04:53:00,104.16,104.17,104.16,104.17,8800000.0
2008-07-23 04:54:00,104.17,104.17,104.15,104.15,36000000.0
2008-07-23 04:55:00,104.15,104.16,104.15,104.16,32400000.0
2008-07-23 04:56:00,104.15,104.16,104.15,104.16,20300000.0
2008-07-23 04:57:00,104.16,104.16,104.15,104.16,35500000.0
2008-07-23 04:58:00,104.16,104.16,104.15,104.15,25200000.0
2008-07-23 04:59:00,104.14,104.14,104.11,104.13,85300000.0
2008-07-23 05:00:00,104.12,104.13,104.11,104.11,104900000.0
2008-07-23 05:01:00,104.1,104.1,104.07,104.08,62700000.0
2008-07-23 05:02:00,104.09,104.11,104.08,104.08,68500000.0
2008-07-23 05:03:00,104.08,104.09,104.07,104.08,52400000.0
2008-07-23 05:04:00,104.08,104.1,104.07,104.08,51300000.0
2008-07-23 05:05:00,104.09,104.09,104.07,104.08,33700000.0
2008-07-23 05:06:00,104.08,104.09,104.07,104.08,53500000.0
2008-07-23 05:07:00,104.08,104.08,104.06,104.07,18900000.0
2008-07-23 05:08:00,104.06,104.08,104.06,104.07,33100000.0
2008-07-23 05:09:00,104.07,104.08,104.07,104.07,31300000.0
2008-07-23 05:10:00,104.07,104.09,104.07,104.07,49300000.0
2008-07-23 05:11:00,104.09,104.09,104.07,104.08,29500000.0
2008-07-23 05:12:00,104.09,104.09,104.08,104.09,14800000.0
2008-07-23 05:13:00,104.09,104.09,104.07,104.08,28300000.0
2008-07-23 05:14:00,104.08,104.09,104.07,104.08,19000000.0
2008-07-23 05:15:00,104.08,104.08,104.07,104.07,20700000.0
2008-07-23 05:16:00,104.07,104.09,104.07,104.09,58200000.0
2008-07-23 05:17:00,104.09,104.09,104.08,104.08,16200000.0
2008-07-23 05:18:00,104.1,104.1,104.09,104.1,27200000.0
2008-07-23 05:19:00,104.11,104.11,104.09,104.09,9700000.0
2008-07-23 05:20:00,104.1,104.12,104.1,104.12,42000000.0
2008-07-23 05:21:00,104.12,104.12,104.11,104.11,3400000.0
2008-07-23 05:22:00,104.12,104.14,104.11,104.13,18500000.0
2008-07-23 05:23:00,104.13,104.14,104.13,104.13,15200000.0
2008-07-23 05:24:00,104.13,104.15,104.13,104.14,40800000.0
2008-07-23 05:25:00,104.15,104.18,104.14,104.17,31500000.0
2008-07-23 05:26:00,104.17,104.19,104.17,104.18,40800000.0
2008-07-23 05:27:00,104.18,104.19,104.14,104.14,77100000.0
2008-07-23 05:28:00,104.14,104.15,104.13,104.13,67500000.0
2008-07-23 05:29:00,104.14,104.15,104.13,104.14,36000000.0
2008-07-23 05:30:00,104.14,104.14,104.13,104.14,35800000.0
2008-07-23 05:31:00,104.13,104.16,104.13,104.15,50800000.0
2008-07-23 05:32:00,104.15,104.15,104.13,104.13,17100000.0
2008-07-23 05:33:00,104.13,104.13,104.12,104.12,36500000.0
2008-07-23 05:34:00,104.13,104.13,104.13,104.13,4600000.0
2008-07-23 05:35:00,104.125,104.13,104.12,104.12,34200000.0
2008-07-23 05:36:00,104.13,104.13,104.11,104.12,25700000.0
2008-07-23 05:37:00,104.12,104.13,104.1,104.13,37700000.0
2008-07-23 05:38:00,104.13,104.15,104.12,104.13,43200000.0
2008-07-23 05:39:00,104.13,104.15,104.12,104.12,43700000.0
2008-07-23 05:40:00,104.13,104.16,104.13,104.16,40200000.0
2008-07-23 05:41:00,104.15,104.16,104.14,104.16,49100000.0
2008-07-23 05:42:00,104.16,104.17,104.14,104.15,52800000.0
2008-07-23 05:43:00,104.16,104.17,104.14,104.14,47600000.0
2008-07-23 05:44:00,104.15,104.15,104.14,104.14,28300000.0
2008-07-23 05:45:00,104.14,104.17,104.14,104.16,35400000.0
2008-07-23 05:46:00,104.165,104.18,104.15,104.16,42000000.0
2008-07-23 05:47:00,104.16,104.16,104.15,104.15,44200000.0
2008-07-23 05:48:00,104.15,104.15,104.13,104.14,22200000.0
2008-07-23 05:49:00,104.14,104.15,104.14,104.14,45600000.0
2008-07-23 05:50:00,104.14,104.15,104.13,104.13,58100000.0
2008-07-23 05:51:00,104.13,104.14,104.12,104.12,36700000.0
2008-07-23 05:52:00,104.12,104.14,104.11,104.12,45300000.0
2008-07-23 05:53:00,104.12,104.12,104.09,104.09,58000000.0
2008-07-23 05:54:00,104.09,104.1,104.06,104.06,55000000.0
2008-07-23 05:55:00,104.07,104.08,104.07,104.07,52500000.0
2008-07-23 05:56:00,104.07,104.08,104.07,104.07,11100000.0
2008-07-23 05:57:00,104.07,104.08,104.06,104.07,46500000.0
2008-07-23 05:58:00,104.07,104.08,104.07,104.07,13500000.0
2008-07-23 05:59:00,104.07,104.1,104.07,104.1,59400000.0
2008-07-23 06:00:00,104.11,104.11,104.1,104.1,22700000.0
2008-07-23 06:01:00,104.11,104.12,104.11,104.11,32500000.0
2008-07-23 06:02:00,104.11,104.13,104.11,104.13,16000000.0
2008-07-23 06:03:00,104.13,104.13,104.12,104.12,10200000.0
2008-07-23 06:04:00,104.125,104.13,104.1,104.1,47300000.0
2008-07-23 06:05:00,104.1,104.1,104.07,104.07,23700000.0
2008-07-23 06:06:00,104.07,104.09,104.06,104.08,59400000.0
2008-07-23 06:07:00,104.085,104.1,104.08,104.09,96700000.0
2008-07-23 06:08:00,104.095,104.1,104.04,104.05,134700000.0
2008-07-23 06:09:00,104.06,104.08,104.05,104.07,58100000.0
2008-07-23 06:10:00,104.065,104.07,104.04,104.07,127000000.0
2008-07-23 06:11:00,104.08,104.08,104.07,104.08,53900000.0
2008-07-23 06:12:00,104.075,104.08,104.06,104.06,62900000.0
2008-07-23 06:13:00,104.05,104.06,104.05,104.06,12000000.0
2008-07-23 06:14:00,104.06,104.07,104.04,104.04,85700000.0
2008-07-23 06:15:00,104.04,104.05,104.02,104.03,86200000.0
2008-07-23 06:16:00,104.03,104.045,103.99,103.99,75700000.0
2008-07-23 06:17:00,103.99,104.02,103.99,104.01,68300000.0
2008-07-23 06:18:00,104.01,104.01,103.98,104.0,66500000.0
2008-07-23 06:19:00,104.0,104.03,104.0,104.03,37200000.0
2008-07-23 06:20:00,104.02,104.03,104.01,104.01,52800000.0
2008-07-23 06:21:00,104.01,104.02,103.97,103.97,87900000.0
2008-07-23 06:22:00,103.98,104.0,103.95,103.95,68000000.0
2008-07-23 06:23:00,103.95,104.0,103.95,103.99,94600000.0
2008-07-23 06:24:00,103.98,104.01,103.98,103.98,52500000.0
2008-07-23 06:25:00,103.98,104.01,103.98,104.01,48400000.0
2008-07-23 06:26:00,104.005,104.01,103.97,103.98,95200000.0
2008-07-23 06:27:00,103.975,103.98,103.94,103.96,93300000.0
2008-07-23 06:28:00,103.97,103.98,103.95,103.955,47800000.0
2008-07-23 06:29:00,103.955,103.965,103.955,103.955,25800000.0
2008-07-23 06:30:00,103.96,103.96,103.95,103.95,80000000.0
2008-07-23 06:31:00,103.95,103.95,103.94,103.94,94200000.0
2008-07-23 06:32:00,103.94,103.95,103.94,103.94,25200000.0
2008-07-23 06:33:00,103.94,103.97,103.94,103.96,96400000.0
2008-07-23 06:34:00,103.96,103.98,103.96,103.96,106100000.0
2008-07-23 06:35:00,103.96,103.97,103.95,103.97,44000000.0
2008-07-23 06:36:00,103.97,103.98,103.96,103.96,30700000.0
2008-07-23 06:37:00,103.96,103.96,103.95,103.95,39000000.0
2008-07-23 06:38:00,103.95,103.95,103.94,103.94,23800000.0
2008-07-23 06:39:00,103.935,103.96,103.93,103.95,54900000.0
2008-07-23 06:40:00,103.96,103.96,103.94,103.95,20100000.0
2008-07-23 06:41:00,103.94,103.95,103.93,103.93,14900000.0
2008-07-23 06:42:00,103.93,103.95,103.93,103.94,27000000.0
2008-07-23 06:43:00,103.94,103.94,103.93,103.94,21400000.0
2008-07-23 06:44:00,103.95,103.95,103.93,103.94,24100000.0
2008-07-23 06:45:00,103.94,103.94,103.91,103.91,39700000.0
2008-07-23 06:46:00,103.91,103.91,103.89,103.91,89200000.0
2008-07-23 06:47:00,103.91,103.94,103.9,103.93,81800000.0
2008-07-23 06:48:00,103.94,103.96,103.91,103.92,51800000.0
2008-07-23 06:49:00,103.92,103.95,103.92,103.95,38900000.0
2008-07-23 06:50:00,103.95,103.97,103.95,103.96,49100000.0
2008-07-23 06:51:00,103.97,103.98,103.94,103.98,55600000.0
2008-07-23 06:52:00,103.98,104.0,103.97,104.0,56400000.0
2008-07-23 06:53:00,104.0,104.01,103.99,104.0,54800000.0
2008-07-23 06:54:00,104.0,104.02,103.99,103.99,46600000.0
2008-07-23 06:55:00,103.99,103.99,103.96,103.97,29900000.0
2008-07-23 06:56:00,103.97,103.97,103.93,103.96,74700000.0
2008-07-23 06:57:00,103.97,103.98,103.97,103.98,7000000.0
2008-07-23 06:58:00,103.96,103.965,103.96,103.965,7300000.0
2008-07-23 06:59:00,103.96,104.0,103.96,103.99,51700000.0
2008-07-23 07:00:00,103.99,103.99,103.94,103.95,53900000.0
2008-07-23 07:01:00,103.96,103.96,103.93,103.93,37700000.0
2008-07-23 07:02:00,103.92,103.92,103.91,103.92,21700000.0
2008-07-23 07:03:00,103.93,103.94,103.93,103.93,16000000.0
2008-07-23 07:04:00,103.93,103.96,103.93,103.96,38000000.0
2008-07-23 07:05:00,103.95,103.96,103.95,103.96,25800000.0
2008-07-23 07:06:00,103.96,103.96,103.94,103.95,44900000.0
2008-07-23 07:07:00,103.95,103.96,103.95,103.95,25800000.0
2008-07-23 07:08:00,103.94,103.96,103.93,103.96,43000000.0
2008-07-23 07:09:00,103.95,103.99,103.95,103.98,46200000.0
2008-07-23 07:10:00,103.97,103.99,103.97,103.99,15400000.0
2008-07-23 07:11:00,103.99,103.99,103.95,103.96,38600000.0
2008-07-23 07:12:00,103.95,103.95,103.94,103.95,48200000.0
2008-07-23 07:13:00,103.94,103.96,103.9,103.91,96800000.0
2008-07-23 07:14:00,103.91,103.92,103.89,103.92,18800000.0
2008-07-23 07:15:00,103.92,103.92,103.9,103.9,27800000.0
2008-07-23 07:16:00,103.91,103.91,103.89,103.89,26200000.0
2008-07-23 07:17:00,103.9,103.9,103.89,103.89,11300000.0
2008-07-23 07:18:00,103.89,103.89,103.855,103.89,130100000.0
2008-07-23 07:19:00,103.9,103.91,103.89,103.91,37200000.0
2008-07-23 07:20:00,103.91,103.92,103.9,103.9,26700000.0
2008-07-23 07:21:00,103.89,103.9,103.89,103.89,50300000.0
2008-07-23 07:22:00,103.9,103.92,103.9,103.91,44600000.0
2008-07-23 07:23:00,103.9,103.92,103.89,103.92,45800000.0
2008-07-23 07:24:00,103.91,103.95,103.91,103.94,46200000.0
2008-07-23 07:25:00,103.94,103.94,103.93,103.94,17800000.0
2008-07-23 07:26:00,103.94,103.95,103.94,103.95,13400000.0
2008-07-23 07:27:00,103.95,104.0,103.94,103.99,106600000.0
2008-07-23 07:28:00,103.99,104.0,103.98,103.99,71300000.0
2008-07-23 07:29:00,103.98,104.0,103.98,103.99,28400000.0
2008-07-23 07:30:00,103.99,103.99,103.97,103.97,10100000.0
2008-07-23 07:31:00,103.97,103.98,103.96,103.98,24900000.0
2008-07-23 07:32:00,103.98,103.98,103.965,103.97,25200000.0
2008-07-23 07:33:00,103.97,103.98,103.97,103.98,3000000.0
2008-07-23 07:34:00,103.98,103.98,103.96,103.975,72000000.0
2008-07-23 07:35:00,103.975,103.975,103.95,103.95,28000000.0
2008-07-23 07:36:00,103.96,103.96,103.95,103.95,37100000.0
2008-07-23 07:37:00,103.96,103.97,103.96,103.97,7400000.0
2008-07-23 07:38:00,103.97,103.97,103.96,103.96,35600000.0
2008-07-23 07:39:00,103.96,103.97,103.95,103.95,32400000.0
2008-07-23 07:40:00,103.95,103.97,103.95,103.97,72600000.0
2008-07-23 07:41:00,103.97,103.97,103.96,103.97,60800000.0
2008-07-23 07:42:00,103.97,103.97,103.96,103.97,24700000.0
2008-07-23 07:43:00,103.97,103.985,103.97,103.97,64300000.0
2008-07-23 07:44:00,103.96,103.99,103.96,103.99,32000000.0
2008-07-23 07:45:00,103.98,103.99,103.98,103.98,79100000.0
2008-07-23 07:46:00,103.99,103.99,103.96,103.96,63100000.0
2008-07-23 07:47:00,103.97,103.97,103.96,103.96,29500000.0
2008-07-23 07:48:00,103.96,103.97,103.95,103.96,65100000.0
2008-07-23 07:49:00,103.96,103.98,103.95,103.98,68800000.0
2008-07-23 07:50:00,103.99,103.99,103.95,103.95,98400000.0
2008-07-23 07:51:00,103.95,103.96,103.94,103.94,25800000.0
2008-07-23 07:52:00,103.94,103.94,103.93,103.94,14600000.0
2008-07-23 07:53:00,103.94,103.95,103.91,103.92,41600000.0
2008-07-23 07:54:00,103.92,103.95,103.91,103.93,108200000.0
2008-07-23 07:55:00,103.92,103.95,103.92,103.94,67200000.0
2008-07-23 07:56:00,103.95,103.97,103.94,103.94,75100000.0
2008-07-23 07:57:00,103.95,103.955,103.95,103.95,47600000.0
2008-07-23 07:58:00,103.95,103.97,103.95,103.95,65200000.0
2008-07-23 07:59:00,103.96,103.97,103.95,103.97,32500000.0
2008-07-23 08:00:00,103.96,103.97,103.94,103.95,46800000.0
2008-07-23 08:01:00,103.95,103.97,103.95,103.97,93100000.0
2008-07-23 08:02:00,103.97,103.99,103.97,103.99,85600000.0
2008-07-23 08:03:00,103.99,104.0,103.98,103.98,114900000.0
2008-07-23 08:04:00,103.985,103.99,103.955,103.955,153100000.0
2008-07-23 08:05:00,103.95,104.0,103.95,104.0,91200000.0
2008-07-23 08:06:00,103.99,104.0,103.98,103.985,149500000.0
2008-07-23 08:07:00,103.985,103.985,103.91,103.92,174300000.0
2008-07-23 08:08:00,103.91,103.945,103.9,103.92,220400000.0
2008-07-23 08:09:00,103.92,103.935,103.91,103.935,96800000.0
2008-07-23 08:10:00,103.94,103.94,103.91,103.92,145900000.0
2008-07-23 08:11:00,103.93,103.97,103.92,103.97,136300000.0
2008-07-23 08:12:00,103.96,103.99,103.93,103.97,246000000.0
2008-07-23 08:13:00,103.97,103.98,103.96,103.96,116100000.0
2008-07-23 08:14:00,103.965,103.98,103.96,103.97,225000000.0
2008-07-23 08:15:00,103.975,103.985,103.97,103.98,192400000.0
2008-07-23 08:16:00,103.98,103.99,103.96,103.96,136800000.0
2008-07-23 08:17:00,103.96,103.96,103.95,103.95,84700000.0
2008-07-23 08:18:00,103.95,103.95,103.92,103.92,152100000.0
2008-07-23 08:19:00,103.93,103.94,103.91,103.915,105900000.0
2008-07-23 08:20:00,103.91,103.945,103.89,103.945,160500000.0
2008-07-23 08:21:00,103.945,103.99,103.94,103.99,286900000.0
2008-07-23 08:22:00,103.99,104.01,103.92,103.92,485100000.0
2008-07-23 08:23:00,103.91,103.97,103.9,103.94,262400000.0
2008-07-23 08:24:00,103.94,103.97,103.94,103.96,154900000.0
2008-07-23 08:25:00,103.96,104.07,103.96,104.045,228100000.0
2008-07-23 08:26:00,104.045,104.1,104.045,104.08,246200000.0
2008-07-23 08:27:00,104.08,104.08,104.03,104.04,201800000.0
2008-07-23 08:28:00,104.04,104.11,104.03,104.1,476000000.0
2008-07-23 08:29:00,104.105,104.12,104.08,104.085,389800000.0
2008-07-23 08:30:00,104.09,104.09,104.07,104.08,203200000.0
2008-07-23 08:31:00,104.08,104.11,104.075,104.11,288800000.0
2008-07-23 08:32:00,104.11,104.14,104.09,104.11,344200000.0
2008-07-23 08:33:00,104.11,104.13,104.1,104.12,171800000.0
2008-07-23 08:34:00,104.12,104.13,104.11,104.12,123000000.0
2008-07-23 08:35:00,104.12,104.16,104.11,104.12,456400000.0
2008-07-23 08:36:00,104.13,104.15,104.12,104.15,306000000.0
2008-07-23 08:37:00,104.15,104.16,104.1,104.12,301500000.0
2008-07-23 08:38:00,104.12,104.15,104.11,104.15,353000000.0
2008-07-23 08:39:00,104.155,104.2,104.15,104.15,355300000.0
2008-07-23 08:40:00,104.15,104.18,104.15,104.17,274300000.0
2008-07-23 08:41:00,104.17,104.2,104.165,104.18,420000000.0
2008-07-23 08:42:00,104.19,104.19,104.16,104.17,237400000.0
2008-07-23 08:43:00,104.16,104.2,104.15,104.19,400300000.0
2008-07-23 08:44:00,104.19,104.2,104.165,104.18,284900000.0
2008-07-23 08:45:00,104.18,104.23,104.17,104.18,447900000.0
2008-07-23 08:46:00,104.18,104.21,104.175,104.19,315700000.0
2008-07-23 08:47:00,104.19,104.2,104.19,104.2,97600000.0
2008-07-23 08:48:00,104.195,104.24,104.195,104.23,282500000.0
2008-07-23 08:49:00,104.23,104.24,104.22,104.235,257100000.0
2008-07-23 08:50:00,104.24,104.24,104.19,104.21,295000000.0
2008-07-23 08:51:00,104.22,104.26,104.19,104.25,513400000.0
2008-07-23 08:52:00,104.25,104.27,104.24,104.24,375200000.0
2008-07-23 08:53:00,104.23,104.25,104.21,104.25,428100000.0
2008-07-23 08:54:00,104.25,104.25,104.19,104.21,306600000.0
2008-07-23 08:55:00,104.21,104.24,104.205,104.22,275200000.0
2008-07-23 08:56:00,104.22,104.27,104.21,104.26,238100000.0
2008-07-23 08:57:00,104.26,104.29,104.2,104.21,337600000.0
2008-07-23 08:58:00,104.21,104.23,104.17,104.19,274200000.0
2008-07-23 08:59:00,104.19,104.23,104.18,104.21,205600000.0
2008-07-23 09:00:00,104.21,104.23,104.18,104.22,245500000.0
2008-07-23 09:01:00,104.225,104.27,104.2,104.27,427800000.0
2008-07-23 09:02:00,104.265,104.275,104.21,104.21,255100000.0
2008-07-23 09:03:00,104.21,104.23,104.18,104.2,208300000.0
2008-07-23 09:04:00,104.2,104.22,104.18,104.2,184900000.0
2008-07-23 09:05:00,104.21,104.27,104.21,104.25,413700000.0
2008-07-23 09:06:00,104.25,104.25,104.22,104.25,311800000.0
2008-07-23 09:07:00,104.25,104.26,104.235,104.25,84600000.0
2008-07-23 09:08:00,104.24,104.24,104.21,104.22,110200000.0
2008-07-23 09:09:00,104.22,104.24,104.21,104.23,320700000.0
2008-07-23 09:10:00,104.225,104.23,104.2,104.22,276600000.0
2008-07-23 09:11:00,104.22,104.27,104.215,104.27,159600000.0
2008-07-23 09:12:00,104.27,104.28,104.24,104.24,154800000.0
2008-07-23 09:13:00,104.24,104.26,104.24,104.25,139400000.0
2008-07-23 09:14:00,104.24,104.28,104.24,104.28,78100000.0
2008-07-23 09:15:00,104.28,104.28,104.26,104.27,148800000.0
2008-07-23 09:16:00,104.27,104.29,104.26,104.28,119200000.0
2008-07-23 09:17:00,104.29,104.32,104.25,104.25,184000000.0
2008-07-23 09:18:00,104.25,104.27,104.25,104.25,176300000.0
2008-07-23 09:19:00,104.25,104.28,104.24,104.25,170000000.0
2008-07-23 09:20:00,104.25,104.25,104.24,104.24,118500000.0
2008-07-23 09:21:00,104.24,104.27,104.24,104.25,150000000.0
2008-07-23 09:22:00,104.25,104.26,104.22,104.23,87500000.0
2008-07-23 09:23:00,104.24,104.24,104.22,104.24,138800000.0
2008-07-23 09:24:00,104.24,104.27,104.23,104.24,100200000.0
2008-07-23 09:25:00,104.24,104.24,104.21,104.22,129300000.0
2008-07-23 09:26:00,104.21,104.21,104.18,104.18,138600000.0
2008-07-23 09:27:00,104.19,104.19,104.16,104.17,194400000.0
2008-07-23 09:28:00,104.17,104.23,104.17,104.21,285800000.0
2008-07-23 09:29:00,104.21,104.24,104.21,104.22,282400000.0
2008-07-23 09:30:00,104.22,104.27,104.22,104.27,205400000.0
2008-07-23 09:31:00,104.26,104.29,104.26,104.265,339600000.0
2008-07-23 09:32:00,104.265,104.27,104.24,104.26,451400000.0
2008-07-23 09:33:00,104.26,104.285,104.255,104.265,344200000.0
2008-07-23 09:34:00,104.265,104.265,104.23,104.24,186500000.0
2008-07-23 09:35:00,104.24,104.26,104.235,104.255,300900000.0
2008-07-23 09:36:00,104.255,104.265,104.24,104.24,216700000.0
2008-07-23 09:37:00,104.24,104.26,104.235,104.25,348300000.0
2008-07-23 09:38:00,104.25,104.28,104.245,104.245,223500000.0
2008-07-23 09:39:00,104.26,104.29,104.245,104.285,57600000.0
2008-07-23 09:40:00,104.29,104.31,104.27,104.295,97700000.0
2008-07-23 09:41:00,104.29,104.31,104.28,104.29,262400000.0
2008-07-23 09:42:00,104.29,104.3,104.255,104.26,190300000.0
2008-07-23 09:43:00,104.26,104.27,104.24,104.255,318900000.0
2008-07-23 09:44:00,104.26,104.26,104.245,104.26,134100000.0
2008-07-23 09:45:00,104.26,104.26,104.25,104.25,41000000.0
2008-07-23 09:46:00,104.245,104.25,104.23,104.23,133200000.0
2008-07-23 09:47:00,104.23,104.24,104.2,104.24,187500000.0
2008-07-23 09:48:00,104.24,104.26,104.215,104.22,225400000.0
2008-07-23 09:49:00,104.23,104.25,104.21,104.21,285100000.0
2008-07-23 09:50:00,104.215,104.265,104.2,104.24,229900000.0
2008-07-23 09:51:00,104.24,104.25,104.22,104.245,147300000.0
2008-07-23 09:52:00,104.24,104.26,104.23,104.245,91200000.0
2008-07-23 09:53:00,104.25,104.26,104.24,104.24,73800000.0
2008-07-23 09:54:00,104.24,104.31,104.24,104.27,142700000.0
2008-07-23 09:55:00,104.265,104.28,104.25,104.28,189000000.0
2008-07-23 09:56:00,104.28,104.28,104.23,104.23,182500000.0
2008-07-23 09:57:00,104.22,104.25,104.21,104.25,221200000.0
2008-07-23 09:58:00,104.245,104.29,104.24,104.27,234900000.0
2008-07-23 09:59:00,104.27,104.31,104.255,104.28,373900000.0
2008-07-23 10:00:00,104.28,104.3,104.26,104.295,336800000.0
2008-07-23 10:01:00,104.29,104.3,104.275,104.3,387800000.0
2008-07-23 10:02:00,104.3,104.32,104.29,104.31,266100000.0
2008-07-23 10:03:00,104.31,104.31,104.29,104.31,379700000.0
2008-07-23 10:04:00,104.31,104.32,104.305,104.32,194300000.0
2008-07-23 10:05:00,104.32,104.32,104.305,104.31,323600000.0
2008-07-23 10:06:00,104.31,104.33,104.305,104.325,385400000.0
2008-07-23 10:07:00,104.325,104.325,104.3,104.305,383500000.0
2008-07-23 10:08:00,104.305,104.31,104.26,104.27,452800000.0
2008-07-23 10:09:00,104.27,104.27,104.23,104.25,204600000.0
2008-07-23 10:10:00,104.24,104.26,104.24,104.25,180800000.0
2008-07-23 10:11:00,104.245,104.26,104.24,104.26,216200000.0
2008-07-23 10:12:00,104.26,104.3,104.25,104.29,249700000.0
2008-07-23 10:13:00,104.29,104.31,104.28,104.3,114000000.0
2008-07-23 10:14:00,104.29,104.3,104.29,104.3,212600000.0
2008-07-23 10:15:00,104.3,104.31,104.3,104.3,131400000.0
2008-07-23 10:16:00,104.3,104.31,104.27,104.3,321400000.0
2008-07-23 10:17:00,104.3,104.32,104.28,104.29,273300000.0
2008-07-23 10:18:00,104.29,104.3,104.28,104.3,115100000.0
2008-07-23 10:19:00,104.3,104.32,104.275,104.275,320000000.0
2008-07-23 10:20:00,104.28,104.3,104.26,104.3,244500000.0
2008-07-23 10:21:00,104.3,104.31,104.27,104.27,410400000.0
2008-07-23 10:22:00,104.28,104.31,104.27,104.3,130200000.0
2008-07-23 10:23:00,104.3,104.31,104.26,104.28,243800000.0
2008-07-23 10:24:00,104.28,104.295,104.255,104.29,198800000.0
2008-07-23 10:25:00,104.29,104.3,104.27,104.29,445800000.0
2008-07-23 10:26:00,104.29,104.31,104.29,104.3,235200000.0
2008-07-23 10:27:00,104.3,104.33,104.3,104.32,223500000.0
2008-07-23 10:28:00,104.32,104.34,104.32,104.34,141700000.0
2008-07-23 10:29:00,104.33,104.33,104.32,104.33,17000000.0
2008-07-23 10:30:00,104.32,104.35,104.32,104.34,102500000.0
2008-07-23 10:31:00,104.34,104.35,104.32,104.34,153600000.0
2008-07-23 10:32:00,104.34,104.37,104.33,104.36,134600000.0
2008-07-23 10:33:00,104.37,104.37,104.34,104.35,140400000.0
2008-07-23 10:34:00,104.34,104.36,104.33,104.34,237900000.0
2008-07-23 10:35:00,104.345,104.37,104.31,104.34,298500000.0
2008-07-23 10:36:00,104.345,104.36,104.33,104.35,108000000.0
2008-07-23 10:37:00,104.34,104.36,104.34,104.35,65700000.0
2008-07-23 10:38:00,104.35,104.35,104.32,104.32,275900000.0
2008-07-23 10:39:00,104.31,104.35,104.31,104.34,225100000.0
2008-07-23 10:40:00,104.34,104.34,104.3,104.33,268400000.0
2008-07-23 10:41:00,104.325,104.37,104.31,104.37,422100000.0
2008-07-23 10:42:00,104.37,104.395,104.345,104.35,543500000.0
2008-07-23 10:43:00,104.36,104.36,104.29,104.305,288200000.0
2008-07-23 10:44:00,104.3,104.31,104.26,104.26,356800000.0
2008-07-23 10:45:00,104.26,104.28,104.24,104.24,410800000.0
2008-07-23 10:46:00,104.23,104.26,104.23,104.25,106700000.0
2008-07-23 10:47:00,104.26,104.26,104.23,104.26,64400000.0
2008-07-23 10:48:00,104.25,104.27,104.245,104.27,58100000.0
2008-07-23 10:49:00,104.27,104.28,104.22,104.23,134300000.0
2008-07-23 10:50:00,104.23,104.26,104.21,104.26,139300000.0
2008-07-23 10:51:00,104.26,104.29,104.25,104.27,128500000.0
2008-07-23 10:52:00,104.28,104.31,104.26,104.3,175100000.0
2008-07-23 10:53:00,104.3,104.3,104.27,104.3,133100000.0
2008-07-23 10:54:00,104.3,104.3,104.28,104.29,129100000.0
2008-07-23 10:55:00,104.29,104.3,104.28,104.29,98800000.0
2008-07-23 10:56:00,104.305,104.32,104.29,104.31,106200000.0
2008-07-23 10:57:00,104.31,104.31,104.29,104.3,62500000.0
2008-07-23 10:58:00,104.3,104.31,104.29,104.3,69800000.0
2008-07-23 10:59:00,104.3,104.3,104.26,104.26,86400000.0
2008-07-23 11:00:00,104.26,104.3,104.26,104.26,115600000.0
2008-07-23 11:01:00,104.26,104.28,104.24,104.25,236000000.0
2008-07-23 11:02:00,104.26,104.28,104.25,104.27,96200000.0
2008-07-23 11:03:00,104.28,104.28,104.26,104.28,158500000.0
2008-07-23 11:04:00,104.28,104.29,104.27,104.28,133000000.0
2008-07-23 11:05:00,104.28,104.3,104.27,104.3,50200000.0
2008-07-23 11:06:00,104.3,104.31,104.27,104.28,128100000.0
2008-07-23 11:07:00,104.28,104.29,104.26,104.26,186500000.0
2008-07-23 11:08:00,104.265,104.29,104.25,104.27,154400000.0
2008-07-23 11:09:00,104.26,104.27,104.25,104.25,117200000.0
2008-07-23 11:10:00,104.245,104.245,104.22,104.23,54600000.0
2008-07-23 11:11:00,104.23,104.24,104.2,104.21,226800000.0
2008-07-23 11:12:00,104.21,104.23,104.19,104.2,425900003.0
2008-07-23 11:13:00,104.2,104.23,104.19,104.21,125400000.0
2008-07-23 11:14:00,104.21,104.22,104.19,104.21,128000000.0
2008-07-23 11:15:00,104.21,104.21,104.18,104.2,56400000.0
2008-07-23 11:16:00,104.195,104.21,104.19,104.205,68700000.0
2008-07-23 11:17:00,104.2,104.22,104.195,104.22,121700000.0
2008-07-23 11:18:00,104.23,104.23,104.2,104.2,54100000.0
2008-07-23 11:19:00,104.2,104.2,104.19,104.2,41900000.0
2008-07-23 11:20:00,104.2,104.21,104.19,104.2,49400000.0
2008-07-23 11:21:00,104.2,104.21,104.2,104.21,56100000.0
2008-07-23 11:22:00,104.2,104.21,104.19,104.21,38500000.0
2008-07-23 11:23:00,104.22,104.23,104.21,104.21,59300000.0
2008-07-23 11:24:00,104.21,104.26,104.21,104.24,69000000.0
2008-07-23 11:25:00,104.25,104.25,104.24,104.25,56800000.0
2008-07-23 11:26:00,104.25,104.28,104.25,104.27,76300000.0
2008-07-23 11:27:00,104.27,104.29,104.26,104.27,69000000.0
2008-07-23 11:28:00,104.28,104.29,104.26,104.28,116600000.0
2008-07-23 11:29:00,104.27,104.28,104.26,104.26,53100000.0
2008-07-23 11:30:00,104.27,104.29,104.26,104.26,41300000.0
2008-07-23 11:31:00,104.26,104.27,104.23,104.24,121200000.0
2008-07-23 11:32:00,104.24,104.25,104.225,104.25,112800000.0
2008-07-23 11:33:00,104.24,104.25,104.23,104.24,174900000.0
2008-07-23 11:34:00,104.24,104.25,104.23,104.23,130100000.0
2008-07-23 11:35:00,104.24,104.26,104.22,104.25,217100000.0
2008-07-23 11:36:00,104.25,104.28,104.23,104.26,225900000.0
2008-07-23 11:37:00,104.26,104.27,104.24,104.24,67200000.0
2008-07-23 11:38:00,104.25,104.25,104.23,104.25,67700000.0
2008-07-23 11:39:00,104.26,104.26,104.23,104.23,166200000.0
2008-07-23 11:40:00,104.24,104.24,104.23,104.23,34300000.0
2008-07-23 11:41:00,104.23,104.23,104.18,104.19,202500000.0
2008-07-23 11:42:00,104.185,104.21,104.185,104.2,217000000.0
2008-07-23 11:43:00,104.2,104.2,104.19,104.2,81800000.0
2008-07-23 11:44:00,104.21,104.22,104.21,104.21,87100000.0
2008-07-23 11:45:00,104.21,104.22,104.2,104.2,69800000.0
2008-07-23 11:46:00,104.2,104.21,104.19,104.2,147800000.0
2008-07-23 11:47:00,104.2,104.21,104.19,104.2,106100000.0
2008-07-23 11:48:00,104.2,104.21,104.19,104.195,106900000.0
2008-07-23 11:49:00,104.2,104.2,104.13,104.13,245400000.0
2008-07-23 11:50:00,104.13,104.13,104.04,104.04,332900000.0
2008-07-23 11:51:00,104.035,104.045,104.01,104.02,244300000.0
2008-07-23 11:52:00,104.02,104.04,104.02,104.04,133900000.0
2008-07-23 11:53:00,104.05,104.05,104.025,104.025,110000000.0
2008-07-23 11:54:00,104.02,104.03,103.95,103.98,306400000.0
2008-07-23 11:55:00,103.975,103.975,103.845,103.91,428800000.0
2008-07-23 11:56:00,103.9,103.94,103.895,103.91,395800000.0
2008-07-23 11:57:00,103.905,103.91,103.84,103.85,158300000.0
2008-07-23 11:58:00,103.85,103.86,103.78,103.82,293300000.0
2008-07-23 11:59:00,103.81,103.84,103.79,103.82,319600000.0
2008-07-23 12:00:00,103.82,103.87,103.795,103.85,262600000.0
2008-07-23 12:01:00,103.845,103.85,103.79,103.81,345600000.0
2008-07-23 12:02:00,103.805,103.84,103.79,103.82,301200000.0
2008-07-23 12:03:00,103.83,103.86,103.83,103.86,158500000.0
2008-07-23 12:04:00,103.86,103.9,103.86,103.89,231000000.0
2008-07-23 12:05:00,103.89,103.9,103.87,103.89,180800000.0
2008-07-23 12:06:00,103.89,103.96,103.88,103.89,458700000.0
2008-07-23 12:07:00,103.89,103.92,103.875,103.9,209200000.0
2008-07-23 12:08:00,103.9,103.97,103.9,103.97,411300000.0
2008-07-23 12:09:00,103.975,103.98,103.965,103.97,235200000.0
2008-07-23 12:10:00,103.97,103.98,103.95,103.97,345900000.0
2008-07-23 12:11:00,103.965,103.98,103.95,103.97,208700000.0
2008-07-23 12:12:00,103.975,103.995,103.965,103.97,203000000.0
2008-07-23 12:13:00,103.97,103.97,103.945,103.95,211800000.0
2008-07-23 12:14:00,103.95,103.97,103.93,103.97,479400000.0
2008-07-23 12:15:00,103.96,103.98,103.945,103.945,258800000.0
2008-07-23 12:16:00,103.945,103.95,103.91,103.92,295700000.0
2008-07-23 12:17:00,103.92,103.92,103.91,103.91,55400000.0
2008-07-23 12:18:00,103.91,103.93,103.91,103.93,105700000.0
2008-07-23 12:19:00,103.93,103.96,103.92,103.94,180600000.0
2008-07-23 12:20:00,103.95,103.95,103.91,103.925,81800000.0
2008-07-23 12:21:00,103.92,103.94,103.91,103.93,85600000.0
2008-07-23 12:22:00,103.93,103.96,103.92,103.94,250100000.0
2008-07-23 12:23:00,103.945,103.95,103.93,103.95,131000000.0
2008-07-23 12:24:00,103.94,103.96,103.925,103.96,107000000.0
2008-07-23 12:25:00,103.95,103.96,103.93,103.94,120900000.0
2008-07-23 12:26:00,103.95,103.96,103.94,103.96,15400000.0
2008-07-23 12:27:00,103.97,103.97,103.95,103.96,28000000.0
2008-07-23 12:28:00,103.95,103.95,103.93,103.95,71200000.0
2008-07-23 12:29:00,103.94,103.96,103.93,103.94,86600000.0
2008-07-23 12:30:00,103.93,103.96,103.93,103.95,110200000.0
2008-07-23 12:31:00,103.96,103.97,103.93,103.93,201200000.0
2008-07-23 12:32:00,103.93,103.95,103.93,103.94,75900000.0
2008-07-23 12:33:00,103.94,104.005,103.94,103.97,260600000.0
2008-07-23 12:34:00,103.96,104.01,103.96,103.995,363400000.0
2008-07-23 12:35:00,104.0,104.0,103.965,103.97,310100000.0
2008-07-23 12:36:00,103.97,104.0,103.97,103.99,362400000.0
2008-07-23 12:37:00,103.99,104.01,103.97,103.98,270700000.0
2008-07-23 12:38:00,103.98,103.98,103.95,103.96,168000000.0
2008-07-23 12:39:00,103.96,103.96,103.93,103.93,209200000.0
2008-07-23 12:40:00,103.93,103.94,103.92,103.93,158800000.0
2008-07-23 12:41:00,103.93,103.95,103.925,103.95,105700000.0
2008-07-23 12:42:00,103.95,103.96,103.94,103.95,136700000.0
2008-07-23 12:43:00,103.95,103.97,103.94,103.94,142900000.0
2008-07-23 12:44:00,103.94,103.97,103.935,103.95,123300000.0
2008-07-23 12:45:00,103.95,103.95,103.93,103.94,114500000.0
2008-07-23 12:46:00,103.93,103.95,103.89,103.9,229100000.0
2008-07-23 12:47:00,103.91,103.94,103.91,103.94,94200000.0
2008-07-23 12:48:00,103.94,103.96,103.93,103.95,94000000.0
2008-07-23 12:49:00,103.95,103.97,103.94,103.95,173200000.0
2008-07-23 12:50:00,103.95,103.97,103.94,103.95,92900000.0
2008-07-23 12:51:00,103.94,103.96,103.93,103.95,71800000.0
2008-07-23 12:52:00,103.96,103.96,103.94,103.95,24700000.0
2008-07-23 12:53:00,103.96,103.96,103.93,103.95,89600000.0
2008-07-23 12:54:00,103.95,103.97,103.95,103.96,25800000.0
2008-07-23 12:55:00,103.965,103.99,103.965,103.99,29500000.0
2008-07-23 12:56:00,103.99,103.99,103.97,103.975,26300000.0
2008-07-23 12:57:00,103.975,103.98,103.96,103.96,51700000.0
2008-07-23 12:58:00,103.97,104.0,103.96,103.98,56900000.0
2008-07-23 12:59:00,103.98,103.99,103.96,103.965,102200000.0
2008-07-23 13:00:00,103.965,103.99,103.96,103.99,83400000.0
2008-07-23 13:01:00,103.99,104.02,103.98,104.02,42400000.0
2008-07-23 13:02:00,104.02,104.07,104.02,104.07,49000000.0
2008-07-23 13:03:00,104.07,104.07,104.05,104.06,81600000.0
2008-07-23 13:04:00,104.06,104.1,104.05,104.09,242700000.0
2008-07-23 13:05:00,104.09,104.1,104.07,104.07,145900000.0
2008-07-23 13:06:00,104.08,104.08,104.05,104.06,140900000.0
2008-07-23 13:07:00,104.06,104.08,104.06,104.06,184400000.0
2008-07-23 13:08:00,104.07,104.07,104.05,104.06,95600000.0
2008-07-23 13:09:00,104.05,104.06,104.03,104.03,19300000.0
2008-07-23 13:10:00,104.03,104.075,104.02,104.055,118400000.0
2008-07-23 13:11:00,104.055,104.09,104.055,104.08,73100000.0
2008-07-23 13:12:00,104.08,104.115,104.07,104.08,196600000.0
2008-07-23 13:13:00,104.08,104.08,104.045,104.06,190600000.0
2008-07-23 13:14:00,104.06,104.13,104.05,104.09,171700000.0
2008-07-23 13:15:00,104.09,104.115,104.065,104.09,209000000.0
2008-07-23 13:16:00,104.09,104.13,104.08,104.13,109200000.0
2008-07-23 13:17:00,104.13,104.14,104.1,104.11,110900000.0
2008-07-23 13:18:00,104.11,104.13,104.105,104.12,132800000.0
2008-07-23 13:19:00,104.12,104.18,104.12,104.18,165700000.0
2008-07-23 13:20:00,104.175,104.2,104.145,104.145,174900000.0
2008-07-23 13:21:00,104.145,104.155,104.09,104.11,184400000.0
2008-07-23 13:22:00,104.11,104.12,104.075,104.09,197600000.0
2008-07-23 13:23:00,104.095,104.105,104.085,104.105,111300000.0
2008-07-23 13:24:00,104.105,104.105,104.075,104.105,166300000.0
2008-07-23 13:25:00,104.1,104.1,104.07,104.09,177100000.0
2008-07-23 13:26:00,104.09,104.095,104.075,104.085,242600000.0
2008-07-23 13:27:00,104.08,104.08,104.03,104.04,182000001.0
2008-07-23 13:28:00,104.06,104.08,104.035,104.08,84900000.0
2008-07-23 13:29:00,104.08,104.09,104.035,104.055,208800000.0
2008-07-23 13:30:00,104.055,104.055,104.025,104.035,112300000.0
2008-07-23 13:31:00,104.035,104.055,104.01,104.045,144200000.0
2008-07-23 13:32:00,104.05,104.05,104.01,104.025,156000000.0
2008-07-23 13:33:00,104.015,104.04,104.015,104.04,81600000.0
2008-07-23 13:34:00,104.04,104.07,104.035,104.055,100800000.0
2008-07-23 13:35:00,104.055,104.085,104.05,104.085,110600000.0
2008-07-23 13:36:00,104.09,104.095,104.065,104.075,156800000.0
2008-07-23 13:37:00,104.075,104.085,104.045,104.045,102900000.0
2008-07-23 13:38:00,104.04,104.04,104.0,104.015,153100000.0
2008-07-23 13:39:00,104.015,104.04,104.01,104.01,118200000.0
2008-07-23 13:40:00,104.01,104.03,104.01,104.02,93600000.0
2008-07-23 13:41:00,104.015,104.03,104.0,104.02,77400000.0
2008-07-23 13:42:00,104.025,104.025,104.015,104.015,21400000.0
2008-07-23 13:43:00,104.015,104.03,103.995,104.005,86800000.0
2008-07-23 13:44:00,104.0,104.01,103.985,103.99,59600000.0
2008-07-23 13:45:00,103.99,104.0,103.985,103.99,83700000.0
2008-07-23 13:46:00,103.995,104.02,103.99,104.01,47200000.0
2008-07-23 13:47:00,104.01,104.03,104.01,104.01,80400000.0
2008-07-23 13:48:00,104.01,104.01,103.975,103.98,73900000.0
2008-07-23 13:49:00,103.975,104.0,103.975,104.0,158000000.0
2008-07-23 13:50:00,104.0,104.01,103.99,104.0,74600000.0
2008-07-23 13:51:00,104.0,104.0,103.99,103.99,93200000.0
2008-07-23 13:52:00,103.99,104.0,103.955,103.97,101000000.0
2008-07-23 13:53:00,103.97,103.97,103.92,103.93,92900000.0
2008-07-23 13:54:00,103.93,103.95,103.91,103.92,90600000.0
2008-07-23 13:55:00,103.93,103.93,103.905,103.93,53700000.0
2008-07-23 13:56:00,103.93,103.94,103.92,103.94,63700000.0
2008-07-23 13:57:00,103.94,103.95,103.94,103.95,23800000.0
2008-07-23 13:58:00,103.95,103.95,103.92,103.93,52100000.0
2008-07-23 13:59:00,103.93,103.96,103.92,103.93,125800000.0
2008-07-23 14:00:00,103.93,103.95,103.91,103.95,120100000.0
2008-07-23 14:01:00,103.94,103.97,103.935,103.94,112200000.0
2008-07-23 14:02:00,103.93,103.94,103.89,103.9,132000000.0
2008-07-23 14:03:00,103.9,103.92,103.9,103.91,65900000.0
2008-07-23 14:04:00,103.92,103.94,103.865,103.92,140800000.0
2008-07-23 14:05:00,103.915,103.97,103.9,103.9,118700000.0
2008-07-23 14:06:00,103.91,103.94,103.89,103.89,77200000.0
2008-07-23 14:07:00,103.89,103.91,103.88,103.91,41700000.0
2008-07-23 14:08:00,103.91,103.92,103.9,103.91,54900000.0
2008-07-23 14:09:00,103.91,103.93,103.89,103.905,87300000.0
2008-07-23 14:10:00,103.91,104.01,103.905,103.995,114800000.0
2008-07-23 14:11:00,104.0,104.01,103.965,103.975,107800000.0
2008-07-23 14:12:00,103.975,104.0,103.97,103.98,78600000.0
2008-07-23 14:13:00,103.98,104.01,103.98,103.99,73000000.0
2008-07-23 14:14:00,103.985,103.99,103.93,103.93,118300000.0
2008-07-23 14:15:00,103.94,103.94,103.91,103.93,185000000.0
2008-07-23 14:16:00,103.94,103.96,103.9,103.91,88400000.0
2008-07-23 14:17:00,103.91,103.96,103.91,103.935,146200000.0
2008-07-23 14:18:00,103.94,103.97,103.93,103.96,96200000.0
2008-07-23 14:19:00,103.96,103.97,103.95,103.96,136900000.0
2008-07-23 14:20:00,103.97,104.02,103.96,104.02,113200000.0
2008-07-23 14:21:00,104.02,104.03,103.97,103.97,85600000.0
2008-07-23 14:22:00,103.98,104.0,103.965,104.0,78400000.0
2008-07-23 14:23:00,104.0,104.02,103.97,103.97,81500000.0
2008-07-23 14:24:00,103.975,103.98,103.955,103.97,87300000.0
2008-07-23 14:25:00,103.97,103.98,103.96,103.98,77100000.0
2008-07-23 14:26:00,103.98,103.99,103.96,103.96,113100000.0
2008-07-23 14:27:00,103.95,103.98,103.945,103.98,95100000.0
2008-07-23 14:28:00,103.97,104.0,103.965,103.97,135200000.0
2008-07-23 14:29:00,103.96,104.0,103.96,104.0,72700000.0
2008-07-23 14:30:00,103.99,104.04,103.99,104.04,83200000.0
2008-07-23 14:31:00,104.05,104.05,104.0,104.02,100600000.0
2008-07-23 14:32:00,104.015,104.04,104.0,104.0,124600000.0
2008-07-23 14:33:00,104.01,104.015,103.995,104.0,126900000.0
2008-07-23 14:34:00,104.0,104.02,103.99,103.99,104400000.0
2008-07-23 14:35:00,103.99,104.0,103.98,103.99,96200000.0
2008-07-23 14:36:00,103.99,103.99,103.97,103.97,38700000.0
2008-07-23 14:37:00,103.97,103.99,103.95,103.95,112900000.0
2008-07-23 14:38:00,103.95,104.0,103.95,104.0,106500000.0
2008-07-23 14:39:00,103.99,104.0,103.97,103.98,155900000.0
2008-07-23 14:40:00,103.99,104.02,103.98,104.0,96400000.0
2008-07-23 14:41:00,103.99,104.03,103.975,104.02,170800000.0
2008-07-23 14:42:00,104.02,104.03,104.0,104.0,89500000.0
2008-07-23 14:43:00,103.99,104.0,103.965,103.97,128300000.0
2008-07-23 14:44:00,103.98,103.98,103.91,103.93,75900000.0
2008-07-23 14:45:00,103.92,103.94,103.91,103.925,170100001.0
2008-07-23 14:46:00,103.925,103.94,103.925,103.94,73200000.0
2008-07-23 14:47:00,103.95,103.95,103.94,103.94,156100000.0
2008-07-23 14:48:00,103.94,103.97,103.935,103.95,108500000.0
2008-07-23 14:49:00,103.95,103.95,103.94,103.95,9800000.0
2008-07-23 14:50:00,103.96,103.96,103.93,103.96,100100000.0
2008-07-23 14:51:00,103.96,103.985,103.945,103.96,138300000.0
2008-07-23 14:52:00,103.96,103.97,103.935,103.935,104500000.0
2008-07-23 14:53:00,103.93,103.97,103.93,103.97,108800000.0
2008-07-23 14:54:00,103.96,103.98,103.95,103.97,123900000.0
2008-07-23 14:55:00,103.97,103.98,103.96,103.97,34100000.0
2008-07-23 14:56:00,103.98,103.98,103.965,103.98,25400000.0
2008-07-23 14:57:00,103.97,103.99,103.97,103.98,27500000.0
2008-07-23 14:58:00,103.99,103.99,103.98,103.99,15900000.0
2008-07-23 14:59:00,103.99,104.01,103.98,103.99,112300000.0
2008-07-23 15:00:00,103.98,103.99,103.97,103.975,98200000.0
2008-07-23 15:01:00,103.975,103.985,103.96,103.975,159900000.0
2008-07-23 15:02:00,103.975,103.98,103.955,103.965,202800000.0
2008-07-23 15:03:00,103.965,103.985,103.965,103.965,85800000.0
2008-07-23 15:04:00,103.965,103.975,103.955,103.955,93300000.0
2008-07-23 15:05:00,103.965,103.99,103.955,103.97,213800000.0
2008-07-23 15:06:00,103.98,103.98,103.935,103.935,207400000.0
2008-07-23 15:07:00,103.945,103.955,103.895,103.895,340700000.0
2008-07-23 15:08:00,103.895,103.94,103.885,103.94,347300000.0
2008-07-23 15:09:00,103.955,104.0,103.95,103.95,352300000.0
2008-07-23 15:10:00,103.95,103.97,103.94,103.96,141900000.0
2008-07-23 15:11:00,103.96,103.97,103.95,103.96,42500000.0
2008-07-23 15:12:00,103.96,103.965,103.94,103.95,101800000.0
2008-07-23 15:13:00,103.95,103.96,103.94,103.94,115700000.0
2008-07-23 15:14:00,103.94,103.95,103.9,103.91,130400000.0
2008-07-23 15:15:00,103.91,103.93,103.905,103.92,112200000.0
2008-07-23 15:16:00,103.92,103.92,103.9,103.92,55100000.0
2008-07-23 15:17:00,103.93,103.94,103.91,103.92,91000000.0
2008-07-23 15:18:00,103.92,103.97,103.92,103.94,179100000.0
2008-07-23 15:19:00,103.95,103.965,103.93,103.955,177100000.0
2008-07-23 15:20:00,103.955,103.98,103.95,103.97,108300000.0
2008-07-23 15:21:00,103.97,104.0,103.95,103.96,157600000.0
2008-07-23 15:22:00,103.96,103.96,103.945,103.96,129400000.0
2008-07-23 15:23:00,103.95,103.95,103.92,103.92,151900000.0
2008-07-23 15:24:00,103.92,103.93,103.89,103.91,175200000.0
2008-07-23 15:25:00,103.905,103.905,103.86,103.86,181800000.0
2008-07-23 15:26:00,103.86,103.9,103.86,103.89,201200000.0
2008-07-23 15:27:00,103.9,103.9,103.85,103.85,126300000.0
2008-07-23 15:28:00,103.845,103.92,103.845,103.89,136600000.0
2008-07-23 15:29:00,103.89,103.94,103.89,103.93,92500000.0
2008-07-23 15:30:00,103.93,103.93,103.9,103.93,127400000.0
2008-07-23 15:31:00,103.92,103.93,103.91,103.91,69600000.0
2008-07-23 15:32:00,103.91,103.91,103.87,103.88,178700000.0
2008-07-23 15:33:00,103.88,103.92,103.87,103.92,181100000.0
2008-07-23 15:34:00,103.92,103.94,103.885,103.89,184100000.0
2008-07-23 15:35:00,103.895,103.9,103.87,103.885,141800000.0
2008-07-23 15:36:00,103.88,103.9,103.86,103.87,141600000.0
2008-07-23 15:37:00,103.88,103.88,103.85,103.86,142900000.0
2008-07-23 15:38:00,103.86,103.87,103.84,103.85,88400000.0
2008-07-23 15:39:00,103.85,103.88,103.85,103.87,141300000.0
2008-07-23 15:40:00,103.87,103.88,103.84,103.84,128700000.0
2008-07-23 15:41:00,103.84,103.86,103.82,103.83,168600000.0
2008-07-23 15:42:00,103.83,103.85,103.83,103.85,149700000.0
2008-07-23 15:43:00,103.85,103.85,103.84,103.84,105400000.0
2008-07-23 15:44:00,103.84,103.87,103.83,103.84,103200000.0
2008-07-23 15:45:00,103.85,103.87,103.83,103.85,166600000.0
2008-07-23 15:46:00,103.85,103.88,103.84,103.88,161000000.0
2008-07-23 15:47:00,103.88,103.92,103.86,103.92,245000000.0
2008-07-23 15:48:00,103.915,103.915,103.83,103.87,234500000.0
2008-07-23 15:49:00,103.87,103.88,103.83,103.84,200300000.0
2008-07-23 15:50:00,103.84,103.85,103.83,103.83,138700000.0
2008-07-23 15:51:00,103.83,103.87,103.81,103.86,194500000.0
2008-07-23 15:52:00,103.865,103.88,103.86,103.86,80600000.0
2008-07-23 15:53:00,103.86,103.88,103.85,103.85,123100000.0
2008-07-23 15:54:00,103.85,103.85,103.83,103.84,132000000.0
2008-07-23 15:55:00,103.84,103.86,103.81,103.82,222400000.0
2008-07-23 15:56:00,103.82,103.82,103.79,103.81,134500000.0
2008-07-23 15:57:00,103.81,103.83,103.8,103.81,148000000.0
2008-07-23 15:58:00,103.81,103.83,103.79,103.79,360200000.0
2008-07-23 15:59:00,103.79,103.8,103.76,103.77,265500000.0
2008-07-23 16:00:00,103.76,103.78,103.73,103.75,248000000.0
2008-07-23 16:01:00,103.75,103.79,103.75,103.78,150300000.0
2008-07-23 16:02:00,103.79,103.8,103.77,103.775,140800000.0
2008-07-23 16:03:00,103.775,103.81,103.75,103.75,179900000.0
2008-07-23 16:04:00,103.76,103.82,103.76,103.81,106300000.0
2008-07-23 16:05:00,103.82,103.82,103.76,103.765,185700000.0
2008-07-23 16:06:00,103.78,103.78,103.74,103.745,248000000.0
2008-07-23 16:07:00,103.745,103.745,103.71,103.74,306800000.0
2008-07-23 16:08:00,103.74,103.78,103.74,103.78,123600000.0
2008-07-23 16:09:00,103.78,103.8,103.76,103.76,130000000.0
2008-07-23 16:10:00,103.75,103.82,103.74,103.805,292600000.0
2008-07-23 16:11:00,103.81,103.85,103.81,103.825,243200000.0
2008-07-23 16:12:00,103.835,103.85,103.815,103.82,344700000.0
2008-07-23 16:13:00,103.815,103.84,103.8,103.82,278600000.0
2008-07-23 16:14:00,103.82,103.85,103.81,103.83,188500000.0
2008-07-23 16:15:00,103.83,103.9,103.82,103.9,234900000.0
2008-07-23 16:16:00,103.9,103.92,103.89,103.92,183700000.0
2008-07-23 16:17:00,103.92,103.92,103.89,103.91,144300000.0
2008-07-23 16:18:00,103.92,103.94,103.89,103.91,191600000.0
2008-07-23 16:19:00,103.91,103.925,103.86,103.88,209500000.0
2008-07-23 16:20:00,103.88,103.95,103.865,103.94,147900000.0
2008-07-23 16:21:00,103.94,103.95,103.89,103.89,187100000.0
2008-07-23 16:22:00,103.89,103.94,103.89,103.92,196600000.0
2008-07-23 16:23:00,103.91,103.91,103.895,103.905,156600000.0
2008-07-23 16:24:00,103.91,103.93,103.9,103.9,202800000.0
2008-07-23 16:25:00,103.91,103.91,103.84,103.85,276800000.0
2008-07-23 16:26:00,103.85,103.9,103.845,103.89,149200000.0
2008-07-23 16:27:00,103.89,103.91,103.85,103.85,170900000.0
2008-07-23 16:28:00,103.85,103.88,103.84,103.85,304900000.0
2008-07-23 16:29:00,103.85,103.85,103.81,103.82,190200000.0
2008-07-23 16:30:00,103.82,103.83,103.78,103.8,198900000.0
2008-07-23 16:31:00,103.8,103.82,103.78,103.79,137700000.0
2008-07-23 16:32:00,103.8,103.8,103.77,103.77,163300000.0
2008-07-23 16:33:00,103.77,103.81,103.77,103.8,186800000.0
2008-07-23 16:34:00,103.8,103.81,103.76,103.775,170800000.0
2008-07-23 16:35:00,103.775,103.85,103.75,103.82,337800000.0
2008-07-23 16:36:00,103.82,103.83,103.78,103.81,341800000.0
2008-07-23 16:37:00,103.81,103.86,103.8,103.81,203700000.0
2008-07-23 16:38:00,103.81,103.86,103.79,103.84,269800000.0
2008-07-23 16:39:00,103.84,103.84,103.78,103.79,273600000.0
2008-07-23 16:40:00,103.8,103.82,103.795,103.815,138000000.0
2008-07-23 16:41:00,103.82,103.82,103.78,103.8,137600000.0
2008-07-23 16:42:00,103.8,103.89,103.8,103.87,199500000.0
2008-07-23 16:43:00,103.87,103.885,103.85,103.88,163500000.0
2008-07-23 16:44:00,103.88,103.88,103.835,103.85,118200000.0
2008-07-23 16:45:00,103.85,103.85,103.8,103.81,292599999.0
2008-07-23 16:46:00,103.82,103.86,103.82,103.85,155500000.0
2008-07-23 16:47:00,103.845,103.855,103.82,103.82,102000000.0
2008-07-23 16:48:00,103.815,103.83,103.79,103.82,179100000.0
2008-07-23 16:49:00,103.82,103.85,103.77,103.84,334800000.0
2008-07-23 16:50:00,103.84,103.88,103.82,103.87,193000000.0
2008-07-23 16:51:00,103.87,103.88,103.82,103.83,186900000.0
2008-07-23 16:52:00,103.84,103.87,103.82,103.84,284200000.0
2008-07-23 16:53:00,103.845,103.87,103.84,103.87,161900000.0
2008-07-23 16:54:00,103.87,103.89,103.825,103.825,252400000.0
2008-07-23 16:55:00,103.83,103.84,103.815,103.82,203800000.0
2008-07-23 16:56:00,103.83,103.83,103.79,103.8,202200000.0
2008-07-23 16:57:00,103.8,103.84,103.8,103.82,160700000.0
2008-07-23 16:58:00,103.82,103.84,103.78,103.79,256500000.0
2008-07-23 16:59:00,103.79,103.82,103.76,103.8,184600000.0
2008-07-23 17:00:00,103.8,103.81,103.75,103.795,285000000.0
2008-07-23 17:01:00,103.795,103.81,103.76,103.81,260400000.0
2008-07-23 17:02:00,103.81,103.87,103.79,103.86,187100000.0
2008-07-23 17:03:00,103.855,103.89,103.83,103.89,170200000.0
2008-07-23 17:04:00,103.88,103.88,103.85,103.85,183200000.0
2008-07-23 17:05:00,103.85,103.86,103.83,103.84,157300000.0
2008-07-23 17:06:00,103.84,103.88,103.825,103.86,203000000.0
2008-07-23 17:07:00,103.86,103.89,103.855,103.87,196100000.0
2008-07-23 17:08:00,103.87,103.9,103.84,103.86,211700000.0
2008-07-23 17:09:00,103.86,103.9,103.855,103.86,382800000.0
2008-07-23 17:10:00,103.865,103.87,103.81,103.86,239300000.0
2008-07-23 17:11:00,103.87,103.87,103.84,103.86,134200000.0
2008-07-23 17:12:00,103.86,103.88,103.84,103.86,182900000.0
2008-07-23 17:13:00,103.855,103.87,103.83,103.85,214000000.0
2008-07-23 17:14:00,103.84,103.86,103.84,103.86,69500000.0
2008-07-23 17:15:00,103.86,103.89,103.86,103.88,71800000.0
2008-07-23 17:16:00,103.88,103.89,103.865,103.87,160700000.0
2008-07-23 17:17:00,103.87,103.9,103.855,103.86,226600000.0
2008-07-23 17:18:00,103.855,103.87,103.83,103.84,158600000.0
2008-07-23 17:19:00,103.84,103.84,103.81,103.81,106900000.0
2008-07-23 17:20:00,103.81,103.83,103.79,103.83,139000000.0
2008-07-23 17:21:00,103.835,103.84,103.81,103.83,100200000.0
2008-07-23 17:22:00,103.82,103.85,103.82,103.83,274500000.0
2008-07-23 17:23:00,103.83,103.84,103.82,103.83,133600000.0
2008-07-23 17:24:00,103.83,103.84,103.82,103.84,92800000.0
2008-07-23 17:25:00,103.85,103.86,103.83,103.84,62400000.0
2008-07-23 17:26:00,103.835,103.85,103.83,103.84,72700000.0
2008-07-23 17:27:00,103.85,103.85,103.83,103.85,50900000.0
2008-07-23 17:28:00,103.84,103.85,103.82,103.83,78300000.0
2008-07-23 17:29:00,103.83,103.85,103.82,103.85,95400000.0
2008-07-23 17:30:00,103.84,103.93,103.84,103.89,147400000.0
2008-07-23 17:31:00,103.89,103.9,103.85,103.86,155200000.0
2008-07-23 17:32:00,103.86,103.89,103.86,103.89,125800000.0
2008-07-23 17:33:00,103.9,103.9,103.85,103.85,97300000.0
2008-07-23 17:34:00,103.85,103.85,103.82,103.84,77800000.0
2008-07-23 17:35:00,103.84,103.85,103.84,103.85,36400000.0
2008-07-23 17:36:00,103.85,103.87,103.79,103.79,163500000.0
2008-07-23 17:37:00,103.785,103.8,103.76,103.8,175800000.0
2008-07-23 17:38:00,103.81,103.82,103.71,103.73,248300000.0
2008-07-23 17:39:00,103.73,103.76,103.73,103.73,115900000.0
2008-07-23 17:40:00,103.73,103.74,103.68,103.72,258100000.0
2008-07-23 17:41:00,103.71,103.71,103.67,103.7,164100000.0
2008-07-23 17:42:00,103.7,103.755,103.68,103.69,291500000.0
2008-07-23 17:43:00,103.68,103.72,103.68,103.72,84000000.0
2008-07-23 17:44:00,103.72,103.73,103.685,103.71,252700000.0
2008-07-23 17:45:00,103.71,103.73,103.66,103.67,142700000.0
2008-07-23 17:46:00,103.67,103.68,103.63,103.64,199800000.0
2008-07-23 17:47:00,103.64,103.67,103.63,103.66,155400000.0
2008-07-23 17:48:00,103.66,103.68,103.63,103.675,204400000.0
2008-07-23 17:49:00,103.68,103.69,103.645,103.65,107700000.0
2008-07-23 17:50:00,103.65,103.71,103.64,103.65,272600000.0
2008-07-23 17:51:00,103.65,103.65,103.61,103.615,214100000.0
2008-07-23 17:52:00,103.61,103.715,103.6,103.69,250700000.0
2008-07-23 17:53:00,103.69,103.73,103.69,103.7,208400000.0
2008-07-23 17:54:00,103.7,103.71,103.67,103.67,127900000.0
2008-07-23 17:55:00,103.68,103.72,103.67,103.705,234100000.0
2008-07-23 17:56:00,103.7,103.75,103.7,103.73,299200000.0
2008-07-23 17:57:00,103.735,103.735,103.67,103.715,318500000.0
2008-07-23 17:58:00,103.715,103.765,103.71,103.75,221800000.0
2008-07-23 17:59:00,103.75,103.76,103.73,103.75,275100000.0
2008-07-23 18:00:00,103.75,103.79,103.75,103.77,167700000.0
2008-07-23 18:01:00,103.77,103.79,103.75,103.78,131800000.0
2008-07-23 18:02:00,103.78,103.79,103.755,103.765,179100000.0
2008-07-23 18:03:00,103.765,103.79,103.76,103.79,125200000.0
2008-07-23 18:04:00,103.795,103.82,103.78,103.8,148000000.0
2008-07-23 18:05:00,103.8,103.825,103.79,103.82,85400000.0
2008-07-23 18:06:00,103.81,103.815,103.79,103.79,121300000.0
2008-07-23 18:07:00,103.79,103.84,103.79,103.81,182800000.0
2008-07-23 18:08:00,103.81,103.815,103.76,103.77,132500000.0
2008-07-23 18:09:00,103.77,103.805,103.77,103.8,150200000.0
2008-07-23 18:10:00,103.8,103.805,103.78,103.79,68200000.0
2008-07-23 18:11:00,103.79,103.79,103.73,103.73,130200000.0
2008-07-23 18:12:00,103.73,103.76,103.72,103.76,268100000.0
2008-07-23 18:13:00,103.76,103.79,103.75,103.79,92400000.0
2008-07-23 18:14:00,103.78,103.8,103.78,103.79,49900000.0
2008-07-23 18:15:00,103.79,103.79,103.755,103.765,200400000.0
2008-07-23 18:16:00,103.75,103.79,103.75,103.78,196500000.0
2008-07-23 18:17:00,103.785,103.79,103.75,103.765,207900000.0
2008-07-23 18:18:00,103.76,103.79,103.76,103.77,152100000.0
2008-07-23 18:19:00,103.77,103.79,103.75,103.775,203100000.0
2008-07-23 18:20:00,103.78,103.79,103.75,103.76,247700000.0
2008-07-23 18:21:00,103.76,103.76,103.67,103.69,267700000.0
2008-07-23 18:22:00,103.69,103.74,103.69,103.74,247600000.0
2008-07-23 18:23:00,103.74,103.75,103.725,103.735,92700000.0
2008-07-23 18:24:00,103.75,103.75,103.715,103.73,172100000.0
2008-07-23 18:25:00,103.725,103.745,103.71,103.735,118900000.0
2008-07-23 18:26:00,103.735,103.75,103.73,103.73,91800000.0
2008-07-23 18:27:00,103.73,103.74,103.72,103.74,60600000.0
2008-07-23 18:28:00,103.74,103.74,103.73,103.74,44200000.0
2008-07-23 18:29:00,103.74,103.74,103.71,103.71,78300000.0
2008-07-23 18:30:00,103.71,103.72,103.695,103.705,64100000.0
2008-07-23 18:31:00,103.71,103.71,103.7,103.7,58700000.0
2008-07-23 18:32:00,103.7,103.745,103.69,103.73,223000000.0
2008-07-23 18:33:00,103.74,103.75,103.72,103.735,172400000.0
2008-07-23 18:34:00,103.735,103.75,103.66,103.665,237700000.0
2008-07-23 18:35:00,103.665,103.695,103.65,103.685,204200000.0
2008-07-23 18:36:00,103.685,103.72,103.68,103.72,157700000.0
2008-07-23 18:37:00,103.72,103.75,103.72,103.725,96600000.0
2008-07-23 18:38:00,103.72,103.73,103.72,103.72,32400000.0
2008-07-23 18:39:00,103.72,103.765,103.72,103.76,77600000.0
2008-07-23 18:40:00,103.76,103.78,103.76,103.765,46500000.0
2008-07-23 18:41:00,103.765,103.78,103.755,103.76,222200000.0
2008-07-23 18:42:00,103.765,103.78,103.73,103.77,164200000.0
2008-07-23 18:43:00,103.775,103.84,103.77,103.77,141600000.0
2008-07-23 18:44:00,103.77,103.83,103.75,103.75,326000000.0
2008-07-23 18:45:00,103.75,103.75,103.725,103.74,92600000.0
2008-07-23 18:46:00,103.74,103.74,103.71,103.72,50300000.0
2008-07-23 18:47:00,103.72,103.72,103.685,103.69,125200000.0
2008-07-23 18:48:00,103.685,103.7,103.68,103.69,57800000.0
2008-07-23 18:49:00,103.69,103.69,103.68,103.69,24300000.0
2008-07-23 18:50:00,103.69,103.7,103.685,103.695,122400000.0
2008-07-23 18:51:00,103.695,103.71,103.67,103.68,175000000.0
2008-07-23 18:52:00,103.68,103.69,103.67,103.69,55600000.0
2008-07-23 18:53:00,103.69,103.7,103.68,103.7,23100000.0
2008-07-23 18:54:00,103.7,103.7,103.69,103.69,18700000.0
2008-07-23 18:55:00,103.69,103.7,103.67,103.69,78500000.0
2008-07-23 18:56:00,103.69,103.69,103.67,103.68,55000000.0
2008-07-23 18:57:00,103.67,103.7,103.665,103.7,76300000.0
2008-07-23 18:58:00,103.7,103.7,103.68,103.68,23300000.0
2008-07-23 18:59:00,103.68,103.68,103.67,103.675,75900000.0
2008-07-23 19:00:00,103.67,103.71,103.67,103.67,197800000.0
2008-07-23 19:01:00,103.675,103.69,103.675,103.69,33500000.0
2008-07-23 19:02:00,103.69,103.7,103.69,103.695,15100000.0
2008-07-23 19:03:00,103.695,103.695,103.66,103.66,101200000.0
2008-07-23 19:04:00,103.665,103.69,103.66,103.68,120400000.0
2008-07-23 19:05:00,103.68,103.745,103.68,103.745,142700000.0
2008-07-23 19:06:00,103.73,103.75,103.72,103.72,96300000.0
2008-07-23 19:07:00,103.71,103.74,103.7,103.71,119400000.0
2008-07-23 19:08:00,103.71,103.715,103.69,103.7,86500000.0
2008-07-23 19:09:00,103.7,103.7,103.69,103.7,48300000.0
2008-07-23 19:10:00,103.71,103.73,103.71,103.72,78600000.0
2008-07-23 19:11:00,103.715,103.72,103.68,103.685,116200000.0
2008-07-23 19:12:00,103.69,103.7,103.685,103.69,43300000.0
2008-07-23 19:13:00,103.69,103.72,103.69,103.71,77800000.0
2008-07-23 19:14:00,103.715,103.72,103.7,103.72,48000000.0
2008-07-23 19:15:00,103.72,103.725,103.71,103.72,39500000.0
2008-07-23 19:16:00,103.72,103.73,103.69,103.69,173300000.0
2008-07-23 19:17:00,103.69,103.71,103.69,103.7,26200000.0
2008-07-23 19:18:00,103.7,103.72,103.7,103.715,71900000.0
2008-07-23 19:19:00,103.72,103.725,103.655,103.67,159300000.0
2008-07-23 19:20:00,103.665,103.67,103.65,103.655,76500000.0
2008-07-23 19:21:00,103.655,103.665,103.635,103.66,158500000.0
2008-07-23 19:22:00,103.66,103.68,103.655,103.665,83100000.0
2008-07-23 19:23:00,103.665,103.71,103.665,103.67,105900000.0
2008-07-23 19:24:00,103.67,103.68,103.67,103.67,36400000.0
2008-07-23 19:25:00,103.67,103.68,103.66,103.66,38300000.0
2008-07-23 19:26:00,103.66,103.67,103.655,103.67,40800000.0
2008-07-23 19:27:00,103.68,103.71,103.675,103.68,88800000.0
2008-07-23 19:28:00,103.68,103.695,103.68,103.69,90100000.0
2008-07-23 19:29:00,103.69,103.695,103.67,103.685,127300000.0
2008-07-23 19:30:00,103.685,103.7,103.66,103.665,92700000.0
2008-07-23 19:31:00,103.66,103.665,103.66,103.66,20200000.0
2008-07-23 19:32:00,103.66,103.69,103.66,103.69,48600000.0
2008-07-23 19:33:00,103.685,103.685,103.66,103.665,93600000.0
2008-07-23 19:34:00,103.67,103.73,103.665,103.72,211500000.0
2008-07-23 19:35:00,103.72,103.76,103.72,103.735,90000000.0
2008-07-23 19:36:00,103.735,103.76,103.735,103.74,122800000.0
2008-07-23 19:37:00,103.74,103.76,103.74,103.76,106700000.0
2008-07-23 19:38:00,103.76,103.78,103.75,103.78,55200000.0
2008-07-23 19:39:00,103.78,103.8,103.765,103.775,139100000.0
2008-07-23 19:40:00,103.775,103.8,103.77,103.78,151900000.0
2008-07-23 19:41:00,103.785,103.8,103.77,103.78,110000000.0
2008-07-23 19:42:00,103.78,103.79,103.77,103.77,36400000.0
2008-07-23 19:43:00,103.77,103.78,103.76,103.76,34800000.0
2008-07-23 19:44:00,103.76,103.81,103.76,103.79,167800000.0
2008-07-23 19:45:00,103.79,103.8,103.76,103.775,145900000.0
2008-07-23 19:46:00,103.78,103.79,103.77,103.79,58400000.0
2008-07-23 19:47:00,103.79,103.8,103.73,103.76,191100000.0
2008-07-23 19:48:00,103.765,103.78,103.72,103.73,155100000.0
2008-07-23 19:49:00,103.73,103.74,103.725,103.73,45900000.0
2008-07-23 19:50:00,103.73,103.735,103.69,103.7,203900000.0
2008-07-23 19:51:00,103.705,103.72,103.685,103.695,176900000.0
2008-07-23 19:52:00,103.7,103.7,103.635,103.69,211800000.0
2008-07-23 19:53:00,103.69,103.695,103.685,103.69,69200000.0
2008-07-23 19:54:00,103.69,103.69,103.65,103.68,281300000.0
2008-07-23 19:55:00,103.68,103.695,103.66,103.68,172000000.0
2008-07-23 19:56:00,103.68,103.72,103.67,103.71,242300000.0
2008-07-23 19:57:00,103.71,103.79,103.71,103.79,88300000.0
2008-07-23 19:58:00,103.79,103.8,103.7,103.705,336700000.0
2008-07-23 19:59:00,103.705,103.735,103.7,103.72,126300000.0
2008-07-23 20:00:00,103.72,103.78,103.71,103.75,135700000.0
2008-07-23 20:01:00,103.75,103.76,103.7,103.74,148000000.0
2008-07-23 20:02:00,103.74,103.75,103.7,103.715,197600000.0
2008-07-23 20:03:00,103.71,103.715,103.68,103.71,255100000.0
2008-07-23 20:04:00,103.705,103.71,103.685,103.69,162500000.0
2008-07-23 20:05:00,103.69,103.715,103.69,103.715,51900000.0
2008-07-23 20:06:00,103.72,103.765,103.715,103.725,307700000.0
2008-07-23 20:07:00,103.73,103.73,103.68,103.68,239600000.0
2008-07-23 20:08:00,103.675,103.675,103.63,103.63,269800000.0
2008-07-23 20:09:00,103.64,103.67,103.63,103.645,254800000.0
2008-07-23 20:10:00,103.64,103.66,103.61,103.615,247200000.0
2008-07-23 20:11:00,103.62,103.64,103.6,103.61,249300000.0
2008-07-23 20:12:00,103.61,103.63,103.6,103.61,106100000.0
2008-07-23 20:13:00,103.61,103.7,103.61,103.67,208400000.0
2008-07-23 20:14:00,103.67,103.69,103.645,103.65,196100000.0
2008-07-23 20:15:00,103.65,103.68,103.645,103.68,180000000.0
2008-07-23 20:16:00,103.68,103.68,103.65,103.665,81200000.0
2008-07-23 20:17:00,103.665,103.68,103.64,103.65,152300000.0
2008-07-23 20:18:00,103.65,103.67,103.65,103.65,107400000.0
2008-07-23 20:19:00,103.65,103.66,103.635,103.645,56900000.0
2008-07-23 20:20:00,103.645,103.67,103.63,103.63,169900000.0
2008-07-23 20:21:00,103.63,103.67,103.625,103.66,93500000.0
2008-07-23 20:22:00,103.665,103.68,103.66,103.66,95100000.0
2008-07-23 20:23:00,103.67,103.69,103.635,103.64,137800000.0
2008-07-23 20:24:00,103.64,103.67,103.63,103.67,170800000.0
2008-07-23 20:25:00,103.67,103.7,103.65,103.7,117000000.0
2008-07-23 20:26:00,103.69,103.69,103.63,103.635,220600000.0
2008-07-23 20:27:00,103.64,103.66,103.63,103.64,187600000.0
2008-07-23 20:28:00,103.64,103.655,103.625,103.645,91300000.0
2008-07-23 20:29:00,103.64,103.65,103.635,103.64,104200000.0
2008-07-23 20:30:00,103.64,103.66,103.64,103.64,212500000.0
2008-07-23 20:31:00,103.64,103.65,103.61,103.63,133700000.0
2008-07-23 20:32:00,103.63,103.66,103.62,103.62,188000000.0
2008-07-23 20:33:00,103.625,103.64,103.62,103.635,86800000.0
2008-07-23 20:34:00,103.635,103.64,103.62,103.62,73000000.0
2008-07-23 20:35:00,103.62,103.62,103.6,103.62,128500000.0
2008-07-23 20:36:00,103.62,103.65,103.62,103.63,65400000.0
2008-07-23 20:37:00,103.63,103.64,103.61,103.63,127500000.0
2008-07-23 20:38:00,103.63,103.63,103.59,103.61,174100000.0
2008-07-23 20:39:00,103.6,103.63,103.59,103.62,122100000.0
2008-07-23 20:40:00,103.62,103.62,103.6,103.61,93700000.0
2008-07-23 20:41:00,103.62,103.66,103.62,103.64,72300000.0
2008-07-23 20:42:00,103.64,103.65,103.62,103.64,79400000.0
2008-07-23 20:43:00,103.64,103.64,103.625,103.64,48500000.0
2008-07-23 20:44:00,103.64,103.66,103.64,103.645,154200000.0
2008-07-23 20:45:00,103.645,103.66,103.64,103.66,96300000.0
2008-07-23 20:46:00,103.66,103.67,103.64,103.655,127900000.0
2008-07-23 20:47:00,103.66,103.66,103.64,103.66,129600000.0
2008-07-23 20:48:00,103.66,103.68,103.66,103.66,84700000.0
2008-07-23 20:49:00,103.66,103.67,103.65,103.65,95000000.0
2008-07-23 20:50:00,103.65,103.67,103.63,103.66,76000000.0
2008-07-23 20:51:00,103.66,103.685,103.65,103.67,139100000.0
2008-07-23 20:52:00,103.65,103.67,103.65,103.67,108700000.0
2008-07-23 20:53:00,103.67,103.705,103.67,103.7,169300000.0
2008-07-23 20:54:00,103.7,103.705,103.68,103.69,114500000.0
2008-07-23 20:55:00,103.69,103.69,103.67,103.68,165900000.0
2008-07-23 20:56:00,103.67,103.72,103.665,103.71,133000000.0
2008-07-23 20:57:00,103.71,103.71,103.69,103.71,107900000.0
2008-07-23 20:58:00,103.71,103.715,103.7,103.71,133000000.0
2008-07-23 20:59:00,103.71,103.73,103.71,103.72,143000000.0
2008-07-23 21:00:00,103.72,103.73,103.71,103.72,75600000.0
2008-07-23 21:01:00,103.72,103.75,103.71,103.73,100200000.0
2008-07-23 21:02:00,103.73,103.75,103.72,103.73,109900000.0
2008-07-23 21:03:00,103.73,103.735,103.71,103.72,156600000.0
2008-07-23 21:04:00,103.72,103.72,103.71,103.72,129600000.0
2008-07-23 21:05:00,103.72,103.73,103.715,103.72,109200000.0
2008-07-23 21:06:00,103.715,103.73,103.7,103.71,145100000.0
2008-07-23 21:07:00,103.715,103.72,103.7,103.705,116500000.0
2008-07-23 21:08:00,103.71,103.715,103.7,103.71,44300000.0
2008-07-23 21:09:00,103.71,103.73,103.705,103.72,135400000.0
2008-07-23 21:10:00,103.72,103.74,103.7,103.7,92400000.0
2008-07-23 21:11:00,103.7,103.73,103.69,103.725,44700000.0
2008-07-23 21:12:00,103.72,103.745,103.71,103.74,105100000.0
2008-07-23 21:13:00,103.73,103.74,103.72,103.73,91000000.0
2008-07-23 21:14:00,103.73,103.75,103.725,103.75,94000000.0
2008-07-23 21:15:00,103.76,103.785,103.76,103.77,111300000.0
2008-07-23 21:16:00,103.775,103.785,103.77,103.785,62300000.0
2008-07-23 21:17:00,103.79,103.8,103.78,103.78,47700000.0
2008-07-23 21:18:00,103.775,103.785,103.765,103.77,83800000.0
2008-07-23 21:19:00,103.77,103.775,103.77,103.77,46000000.0
2008-07-23 21:20:00,103.77,103.78,103.75,103.76,58100000.0
2008-07-23 21:21:00,103.76,103.76,103.73,103.745,43200000.0
2008-07-23 21:22:00,103.75,103.775,103.75,103.77,140900000.0
2008-07-23 21:23:00,103.765,103.78,103.765,103.78,36200000.0
2008-07-23 21:24:00,103.78,103.78,103.76,103.77,80500000.0
2008-07-23 21:25:00,103.77,103.77,103.75,103.76,91500000.0
2008-07-23 21:26:00,103.76,103.77,103.75,103.75,121100000.0
2008-07-23 21:27:00,103.75,103.775,103.75,103.775,62100000.0
2008-07-23 21:28:00,103.77,103.785,103.74,103.77,133700000.0
2008-07-23 21:29:00,103.77,103.77,103.75,103.76,48200000.0
2008-07-23 21:30:00,103.76,103.78,103.75,103.75,102700000.0
2008-07-23 21:31:00,103.75,103.76,103.74,103.74,101500000.0
2008-07-23 21:32:00,103.74,103.75,103.74,103.75,56000000.0
2008-07-23 21:33:00,103.75,103.77,103.75,103.77,50300000.0
2008-07-23 21:34:00,103.77,103.77,103.755,103.765,105100000.0
2008-07-23 21:35:00,103.765,103.77,103.755,103.77,37900000.0
2008-07-23 21:36:00,103.775,103.775,103.755,103.755,47600000.0
2008-07-23 21:37:00,103.76,103.775,103.755,103.76,94500000.0
2008-07-23 21:38:00,103.77,103.78,103.76,103.77,61500000.0
2008-07-23 21:39:00,103.78,103.785,103.76,103.78,124800000.0
2008-07-23 21:40:00,103.78,103.81,103.78,103.78,167300000.0
2008-07-23 21:41:00,103.78,103.79,103.77,103.78,98600000.0
2008-07-23 21:42:00,103.78,103.785,103.77,103.78,32400000.0
2008-07-23 21:43:00,103.78,103.81,103.78,103.795,170800000.0
2008-07-23 21:44:00,103.79,103.83,103.785,103.81,128400000.0
2008-07-23 21:45:00,103.81,103.83,103.81,103.81,97900000.0
2008-07-23 21:46:00,103.81,103.83,103.8,103.82,175900000.0
2008-07-23 21:47:00,103.82,103.83,103.79,103.83,118900000.0
2008-07-23 21:48:00,103.83,103.83,103.79,103.8,65700000.0
2008-07-23 21:49:00,103.8,103.8,103.77,103.795,173500000.0
2008-07-23 21:50:00,103.79,103.8,103.78,103.785,155300000.0
2008-07-23 21:51:00,103.785,103.8,103.77,103.77,107400000.0
2008-07-23 21:52:00,103.77,103.78,103.76,103.765,114900000.0
2008-07-23 21:53:00,103.765,103.77,103.76,103.76,42500000.0
2008-07-23 21:54:00,103.765,103.765,103.76,103.765,104900000.0
2008-07-23 21:55:00,103.76,103.77,103.76,103.765,15100000.0
2008-07-23 21:56:00,103.76,103.765,103.76,103.76,6800000.0
2008-07-23 21:57:00,103.76,103.76,103.75,103.755,69900000.0
2008-07-23 21:58:00,103.76,103.77,103.76,103.76,45600000.0
2008-07-23 21:59:00,103.76,103.81,103.76,103.795,138100000.0
2008-07-23 22:00:00,103.795,103.795,103.76,103.76,57900000.0
2008-07-23 22:01:00,103.77,103.77,103.74,103.74,28200000.0
2008-07-23 22:02:00,103.74,103.755,103.73,103.75,44000000.0
2008-07-23 22:03:00,103.75,103.76,103.74,103.76,65000000.0
2008-07-23 22:04:00,103.76,103.8,103.76,103.79,44300000.0
2008-07-23 22:05:00,103.785,103.785,103.75,103.75,23100000.0
2008-07-23 22:06:00,103.75,103.765,103.75,103.76,36900000.0
2008-07-23 22:07:00,103.77,103.77,103.76,103.77,65900000.0
2008-07-23 22:08:00,103.77,103.79,103.76,103.78,30700000.0
2008-07-23 22:09:00,103.78,103.78,103.765,103.765,22500000.0
2008-07-23 22:10:00,103.765,103.79,103.765,103.79,20500000.0
2008-07-23 22:11:00,103.8,103.835,103.8,103.83,65200000.0
2008-07-23 22:12:00,103.83,103.835,103.8,103.8,47500000.0
2008-07-23 22:13:00,103.79,103.79,103.775,103.775,19800000.0
2008-07-23 22:14:00,103.79,103.79,103.79,103.79,10000000.0
2008-07-23 22:15:00,103.78,103.78,103.775,103.78,14600000.0
2008-07-23 22:16:00,103.78,103.8,103.78,103.8,31700000.0
2008-07-23 22:17:00,103.8,103.8,103.78,103.79,178400000.0
2008-07-23 22:18:00,103.79,103.81,103.785,103.81,73500000.0
2008-07-23 22:19:00,103.81,103.81,103.78,103.78,27100000.0
2008-07-23 22:20:00,103.78,103.78,103.77,103.78,23500000.0
2008-07-23 22:21:00,103.78,103.8,103.78,103.8,20400000.0
2008-07-23 22:22:00,103.8,103.8,103.79,103.79,31000000.0
2008-07-23 22:23:00,103.79,103.8,103.78,103.8,21800000.0
2008-07-23 22:24:00,103.8,103.805,103.78,103.79,36300000.0
2008-07-23 22:25:00,103.79,103.81,103.77,103.81,75400000.0
2008-07-23 22:26:00,103.81,103.83,103.81,103.81,39700000.0
2008-07-23 22:27:00,103.81,103.81,103.8,103.81,88700000.0
2008-07-23 22:28:00,103.81,103.82,103.775,103.785,61300000.0
2008-07-23 22:29:00,103.795,103.81,103.78,103.79,67400000.0
2008-07-23 22:30:00,103.79,103.82,103.79,103.81,30000000.0
2008-07-23 22:31:00,103.82,103.83,103.82,103.82,20900000.0
2008-07-23 22:32:00,103.82,103.83,103.82,103.83,2000000.0
2008-07-23 22:33:00,103.82,103.82,103.82,103.82,3000000.0
2008-07-23 22:34:00,103.81,103.83,103.81,103.82,8500000.0
2008-07-23 22:35:00,103.83,103.83,103.81,103.82,33600000.0
2008-07-23 22:36:00,103.82,103.82,103.81,103.81,20000000.0
2008-07-23 22:37:00,103.81,103.83,103.81,103.83,17500000.0
2008-07-23 22:38:00,103.83,103.83,103.82,103.82,7900000.0
2008-07-23 22:39:00,103.805,103.82,103.78,103.8,100600000.0
2008-07-23 22:40:00,103.8,103.81,103.79,103.81,40000000.0
2008-07-23 22:41:00,103.8,103.81,103.78,103.8,99300000.0
2008-07-23 22:42:00,103.8,103.81,103.79,103.8,19100000.0
2008-07-23 22:43:00,103.8,103.815,103.77,103.8,64800000.0
2008-07-23 22:44:00,103.8,103.82,103.8,103.82,15000000.0
2008-07-23 22:45:00,103.82,103.82,103.8,103.81,37300000.0
2008-07-23 22:46:00,103.81,103.81,103.795,103.795,76700000.0
2008-07-23 22:47:00,103.8,103.81,103.795,103.8,34100000.0
2008-07-23 22:48:00,103.81,103.82,103.78,103.81,94300000.0
2008-07-23 22:49:00,103.81,103.815,103.78,103.8,98300000.0
2008-07-23 22:50:00,103.81,103.81,103.8,103.8,65400000.0
2008-07-23 22:51:00,103.8,103.825,103.8,103.82,96300000.0
2008-07-23 22:52:00,103.82,103.84,103.82,103.83,65000000.0
2008-07-23 22:53:00,103.83,103.88,103.83,103.87,142300000.0
2008-07-23 22:54:00,103.87,103.875,103.85,103.87,247400000.0
2008-07-23 22:55:00,103.87,103.87,103.82,103.82,115200000.0
2008-07-23 22:56:00,103.82,103.82,103.81,103.82,69600000.0
2008-07-23 22:57:00,103.81,103.82,103.81,103.81,37500000.0
2008-07-23 22:58:00,103.81,103.81,103.78,103.79,12600000.0
2008-07-23 22:59:00,103.78,103.79,103.78,103.79,14000000.0
2008-07-23 23:00:00,103.775,103.78,103.56,103.56,333400003.0
2008-07-23 23:01:00,103.58,103.725,103.57,103.725,235000008.0
2008-07-23 23:02:00,103.73,103.73,103.64,103.68,61900000.0
2008-07-23 23:03:00,103.685,103.72,103.63,103.65,67100000.0
2008-07-23 23:04:00,103.67,103.685,103.64,103.66,56100000.0
2008-07-23 23:05:00,103.66,103.66,103.62,103.63,29600000.0
2008-07-23 23:06:00,103.63,103.655,103.63,103.65,27600000.0
2008-07-23 23:07:00,103.65,103.675,103.64,103.66,34400000.0
2008-07-23 23:08:00,103.665,103.7,103.645,103.7,28500000.0
2008-07-23 23:09:00,103.7,103.72,103.69,103.71,58700000.0
2008-07-23 23:10:00,103.715,103.715,103.68,103.7,37200000.0
2008-07-23 23:11:00,103.705,103.785,103.685,103.785,48600000.0
2008-07-23 23:12:00,103.78,103.79,103.75,103.775,80000000.0
2008-07-23 23:13:00,103.78,103.8,103.75,103.78,63600000.0
2008-07-23 23:14:00,103.785,103.795,103.765,103.765,21800000.0
2008-07-23 23:15:00,103.76,103.79,103.74,103.74,51400000.0
2008-07-23 23:16:00,103.71,103.72,103.635,103.71,30100000.0
2008-07-23 23:17:00,103.7,103.7,103.7,103.7,3900000.0
2008-07-23 23:18:00,103.71,103.71,103.69,103.7,10300000.0
2008-07-23 23:19:00,103.69,103.7,103.665,103.68,27600000.0
2008-07-23 23:20:00,103.67,103.71,103.67,103.71,22400000.0
2008-07-23 23:21:00,103.72,103.72,103.71,103.71,19000000.0
2008-07-23 23:22:00,103.72,103.75,103.71,103.75,54200000.0
2008-07-23 23:23:00,103.755,103.77,103.74,103.75,58200000.0
2008-07-23 23:24:00,103.76,103.77,103.76,103.77,27600000.0
2008-07-23 23:25:00,103.78,103.78,103.78,103.78,7000000.0
2008-07-23 23:26:00,103.78,103.78,103.72,103.73,74600000.0
2008-07-23 23:27:00,103.74,103.75,103.73,103.73,19500000.0
2008-07-23 23:28:00,103.73,103.73,103.69,103.695,40800000.0
2008-07-23 23:29:00,103.7,103.715,103.7,103.71,54200000.0
2008-07-23 23:30:00,103.715,103.715,103.7,103.7,23100000.0
2008-07-23 23:31:00,103.7,103.7,103.69,103.69,14800000.0
2008-07-23 23:32:00,103.69,103.7,103.68,103.69,109000000.0
2008-07-23 23:33:00,103.69,103.705,103.67,103.705,76200000.0
2008-07-23 23:34:00,103.71,103.72,103.7,103.71,25600000.0
2008-07-23 23:35:00,103.71,103.71,103.71,103.71,35500000.0
2008-07-23 23:36:00,103.7,103.7,103.66,103.68,67500000.0
2008-07-23 23:37:00,103.68,103.68,103.665,103.67,39300000.0
2008-07-23 23:38:00,103.675,103.675,103.67,103.67,10800000.0
2008-07-23 23:39:00,103.67,103.67,103.66,103.66,37600000.0
2008-07-23 23:40:00,103.66,103.67,103.65,103.66,50100000.0
2008-07-23 23:41:00,103.67,103.67,103.65,103.66,46500000.0
2008-07-23 23:42:00,103.65,103.66,103.65,103.66,46900000.0
2008-07-23 23:43:00,103.66,103.66,103.66,103.66,5400000.0
2008-07-23 23:44:00,103.66,103.665,103.66,103.665,35200000.0
2008-07-23 23:45:00,103.665,103.67,103.635,103.64,97200000.0
2008-07-23 23:46:00,103.64,103.66,103.63,103.66,56100000.0
2008-07-23 23:47:00,103.66,103.67,103.66,103.66,15400000.0
2008-07-23 23:48:00,103.66,103.66,103.655,103.655,36300000.0
2008-07-23 23:49:00,103.66,103.66,103.65,103.66,44200000.0
2008-07-23 23:50:00,103.65,103.65,103.65,103.65,48200000.0
2008-07-23 23:51:00,103.645,103.65,103.635,103.65,48000000.0
2008-07-23 23:52:00,103.645,103.65,103.64,103.65,29600000.0
2008-07-23 23:53:00,103.66,103.66,103.65,103.66,19700000.0
2008-07-23 23:54:00,103.66,103.67,103.65,103.67,23100000.0
2008-07-23 23:55:00,103.68,103.72,103.675,103.72,81900000.0
2008-07-23 23:56:00,103.715,103.72,103.67,103.68,132200000.0
2008-07-23 23:57:00,103.68,103.68,103.65,103.66,20900000.0
2008-07-23 23:58:00,103.66,103.66,103.65,103.65,3300000.0
2008-07-23 23:59:00,103.67,103.67,103.67,103.67,5000000.0
2008-07-24 00:00:00,103.67,103.67,103.66,103.665,25200000.0
2008-07-24 00:01:00,103.68,103.68,103.66,103.67,31900000.0
2008-07-24 00:02:00,103.67,103.68,103.67,103.68,28800000.0
2008-07-24 00:03:00,103.69,103.69,103.66,103.66,37900000.0
2008-07-24 00:04:00,103.66,103.67,103.66,103.66,35800000.0
2008-07-24 00:05:00,103.66,103.66,103.645,103.65,74000000.0
2008-07-24 00:06:00,103.65,103.655,103.65,103.655,20100000.0
2008-07-24 00:07:00,103.67,103.67,103.67,103.67,1000000.0
2008-07-24 00:08:00,103.66,103.69,103.63,103.63,78600000.0
2008-07-24 00:09:00,103.62,103.635,103.59,103.62,224900000.0
2008-07-24 00:10:00,103.62,103.66,103.62,103.65,62200000.0
2008-07-24 00:11:00,103.66,103.67,103.65,103.65,43000000.0
2008-07-24 00:12:00,103.64,103.66,103.63,103.65,150300000.0
2008-07-24 00:13:00,103.65,103.67,103.65,103.66,71300000.0
2008-07-24 00:14:00,103.65,103.65,103.64,103.64,63400000.0
2008-07-24 00:15:00,103.64,103.66,103.635,103.65,77900000.0
2008-07-24 00:16:00,103.65,103.66,103.64,103.65,147200000.0
2008-07-24 00:17:00,103.65,103.67,103.65,103.66,77300000.0
2008-07-24 00:18:00,103.66,103.67,103.65,103.67,11600000.0
2008-07-24 00:19:00,103.67,103.67,103.66,103.66,4300000.0
2008-07-24 00:20:00,103.66,103.69,103.66,103.69,66300000.0
2008-07-24 00:21:00,103.68,103.7,103.68,103.69,52500000.0
2008-07-24 00:22:00,103.68,103.7,103.68,103.7,29600000.0
2008-07-24 00:23:00,103.69,103.69,103.69,103.69,10700000.0
2008-07-24 00:24:00,103.69,103.7,103.69,103.695,11800000.0
2008-07-24 00:25:00,103.695,103.695,103.685,103.685,11000000.0
2008-07-24 00:26:00,103.69,103.69,103.68,103.68,13600000.0
2008-07-24 00:27:00,103.68,103.7,103.68,103.7,5000000.0
2008-07-24 00:28:00,103.69,103.7,103.69,103.69,14500000.0
2008-07-24 00:29:00,103.69,103.69,103.69,103.69,10400000.0
2008-07-24 00:30:00,103.69,103.7,103.68,103.69,72200000.0
2008-07-24 00:31:00,103.69,103.75,103.69,103.74,73000000.0
2008-07-24 00:32:00,103.74,103.74,103.73,103.73,14300000.0
2008-07-24 00:33:00,103.73,103.73,103.72,103.725,78800000.0
2008-07-24 00:34:00,103.725,103.73,103.715,103.72,43700000.0
2008-07-24 00:35:00,103.72,103.72,103.71,103.71,80200000.0
2008-07-24 00:36:00,103.71,103.73,103.71,103.73,64900000.0
2008-07-24 00:37:00,103.73,103.73,103.69,103.7,52000000.0
2008-07-24 00:38:00,103.7,103.7,103.69,103.69,72100000.0
2008-07-24 00:39:00,103.695,103.7,103.685,103.69,116000000.0
2008-07-24 00:40:00,103.7,103.7,103.69,103.69,24900000.0
2008-07-24 00:41:00,103.69,103.705,103.68,103.7,39000000.0
2008-07-24 00:42:00,103.7,103.7,103.69,103.69,15100000.0
2008-07-24 00:43:00,103.69,103.71,103.69,103.7,51300000.0
2008-07-24 00:44:00,103.705,103.71,103.7,103.7,68600000.0
2008-07-24 00:45:00,103.7,103.7,103.67,103.68,172700000.0
2008-07-24 00:46:00,103.68,103.69,103.675,103.69,33700000.0
2008-07-24 00:47:00,103.68,103.7,103.68,103.7,17400000.0
2008-07-24 00:48:00,103.7,103.7,103.69,103.69,8500000.0
2008-07-24 00:49:00,103.69,103.7,103.69,103.7,23400000.0
2008-07-24 00:50:00,103.71,103.71,103.71,103.71,3000000.0
2008-07-24 00:51:00,103.7,103.7,103.7,103.7,3200000.0
2008-07-24 00:52:00,103.7,103.7,103.7,103.7,145500000.0
2008-07-24 00:53:00,103.7,103.73,103.7,103.72,43000000.0
2008-07-24 00:54:00,103.73,103.73,103.7,103.71,43100000.0
2008-07-24 00:55:00,103.71,103.72,103.71,103.71,10600000.0
2008-07-24 00:56:00,103.71,103.71,103.7,103.7,6000000.0
2008-07-24 00:57:00,103.7,103.71,103.69,103.71,21300000.0
2008-07-24 00:58:00,103.7,103.7,103.7,103.7,6700000.0
2008-07-24 00:59:00,103.7,103.72,103.69,103.69,15400000.0
2008-07-24 01:00:00,103.69,103.7,103.685,103.69,15000000.0
2008-07-24 01:01:00,103.69,103.71,103.69,103.7,14000000.0
2008-07-24 01:02:00,103.7,103.71,103.7,103.71,16000000.0
2008-07-24 01:03:00,103.72,103.73,103.71,103.72,40700000.0
2008-07-24 01:04:00,103.72,103.73,103.71,103.73,6800000.0
2008-07-24 01:05:00,103.73,103.73,103.71,103.72,13600000.0
2008-07-24 01:06:00,103.71,103.72,103.71,103.72,22500000.0
2008-07-24 01:07:00,103.72,103.73,103.71,103.73,23100000.0
2008-07-24 01:08:00,103.74,103.76,103.74,103.75,19000000.0
2008-07-24 01:09:00,103.76,103.76,103.74,103.75,28800000.0
2008-07-24 01:10:00,103.75,103.77,103.75,103.76,23600000.0
2008-07-24 01:11:00,103.76,103.77,103.76,103.77,6800000.0
2008-07-24 01:12:00,103.77,103.78,103.77,103.78,8000000.0
2008-07-24 01:13:00,103.79,103.79,103.77,103.78,15200000.0
2008-07-24 01:14:00,103.78,103.79,103.78,103.78,38100000.0
2008-07-24 01:15:00,103.79,103.81,103.79,103.81,10800000.0
2008-07-24 01:16:00,103.81,103.82,103.81,103.81,17600000.0
2008-07-24 01:17:00,103.8,103.8,103.79,103.79,17400000.0
2008-07-24 01:18:00,103.78,103.78,103.78,103.78,3000000.0
2008-07-24 01:19:00,103.77,103.79,103.77,103.78,25700000.0
2008-07-24 01:20:00,103.78,103.79,103.78,103.79,9000000.0
2008-07-24 01:21:00,103.79,103.79,103.775,103.78,15000000.0
2008-07-24 01:22:00,103.77,103.77,103.76,103.76,16000000.0
2008-07-24 01:23:00,103.76,103.77,103.76,103.77,9800000.0
2008-07-24 01:24:00,103.76,103.78,103.75,103.75,27200000.0
2008-07-24 01:25:00,103.75,103.76,103.74,103.74,35500000.0
2008-07-24 01:26:00,103.75,103.77,103.74,103.75,38800000.0
2008-07-24 01:27:00,103.75,103.76,103.75,103.76,33300000.0
2008-07-24 01:28:00,103.75,103.78,103.75,103.77,24800000.0
2008-07-24 01:29:00,103.78,103.8,103.77,103.79,57400000.0
2008-07-24 01:30:00,103.79,103.82,103.79,103.81,69600000.0
2008-07-24 01:31:00,103.81,103.82,103.8,103.82,38000000.0
2008-07-24 01:32:00,103.82,103.82,103.81,103.81,46300000.0
2008-07-24 01:33:00,103.82,103.82,103.81,103.82,19100000.0
2008-07-24 01:34:00,103.82,103.82,103.79,103.81,244100000.0
2008-07-24 01:35:00,103.8,103.81,103.8,103.81,213100000.0
2008-07-24 01:36:00,103.81,103.84,103.81,103.83,75300000.0
2008-07-24 01:37:00,103.83,103.83,103.79,103.79,107200000.0
2008-07-24 01:38:00,103.79,103.8,103.79,103.8,117800000.0
2008-07-24 01:39:00,103.8,103.8,103.76,103.76,127000000.0
2008-07-24 01:40:00,103.75,103.75,103.74,103.75,190800000.0
2008-07-24 01:41:00,103.75,103.77,103.75,103.76,19600000.0
2008-07-24 01:42:00,103.76,103.78,103.76,103.78,44600000.0
2008-07-24 01:43:00,103.78,103.78,103.77,103.77,66800000.0
2008-07-24 01:44:00,103.77,103.77,103.755,103.755,38400000.0
2008-07-24 01:45:00,103.755,103.755,103.74,103.74,7900000.0
2008-07-24 01:46:00,103.74,103.75,103.74,103.75,14000000.0
2008-07-24 01:47:00,103.75,103.76,103.75,103.75,33200000.0
2008-07-24 01:48:00,103.75,103.75,103.75,103.75,2600000.0
2008-07-24 01:49:00,103.75,103.76,103.75,103.76,37700000.0
2008-07-24 01:50:00,103.76,103.76,103.73,103.73,98400000.0
2008-07-24 01:51:00,103.72,103.75,103.72,103.75,196800000.0
2008-07-24 01:52:00,103.75,103.76,103.74,103.74,142100000.0
2008-07-24 01:53:00,103.75,103.75,103.74,103.74,47600000.0
2008-07-24 01:54:00,103.75,103.75,103.75,103.75,24100000.0
2008-07-24 01:55:00,103.75,103.75,103.71,103.72,127700000.0
2008-07-24 01:56:00,103.72,103.72,103.69,103.69,68700000.0
2008-07-24 01:57:00,103.7,103.73,103.69,103.72,76700000.0
2008-07-24 01:58:00,103.71,103.72,103.7,103.72,32600000.0
2008-07-24 01:59:00,103.71,103.72,103.71,103.71,66300000.0
2008-07-24 02:00:00,103.71,103.72,103.7,103.72,49700000.0
2008-07-24 02:01:00,103.71,103.71,103.71,103.71,9900000.0
2008-07-24 02:02:00,103.71,103.73,103.7,103.73,69900000.0
2008-07-24 02:03:00,103.72,103.74,103.72,103.73,131300000.0
2008-07-24 02:04:00,103.73,103.73,103.72,103.72,36600000.0
2008-07-24 02:05:00,103.72,103.73,103.71,103.72,37800000.0
2008-07-24 02:06:00,103.72,103.73,103.71,103.72,78600000.0
2008-07-24 02:07:00,103.715,103.72,103.69,103.69,184800000.0
2008-07-24 02:08:00,103.7,103.7,103.69,103.7,54100000.0
2008-07-24 02:09:00,103.7,103.705,103.69,103.69,33900000.0
2008-07-24 02:10:00,103.69,103.7,103.67,103.67,150200000.0
2008-07-24 02:11:00,103.68,103.68,103.62,103.63,104900000.0
2008-07-24 02:12:00,103.62,103.63,103.62,103.63,85200000.0
2008-07-24 02:13:00,103.62,103.63,103.6,103.6,93200000.0
2008-07-24 02:14:00,103.6,103.61,103.57,103.6,76900000.0
2008-07-24 02:15:00,103.6,103.61,103.56,103.57,56700000.0
2008-07-24 02:16:00,103.58,103.6,103.57,103.58,73000000.0
2008-07-24 02:17:00,103.58,103.59,103.55,103.56,60600000.0
2008-07-24 02:18:00,103.56,103.56,103.52,103.54,63600000.0
2008-07-24 02:19:00,103.55,103.59,103.54,103.58,111600000.0
2008-07-24 02:20:00,103.59,103.6,103.58,103.59,79600000.0
2008-07-24 02:21:00,103.59,103.6,103.58,103.6,31300000.0
2008-07-24 02:22:00,103.6,103.61,103.59,103.59,28700000.0
2008-07-24 02:23:00,103.59,103.61,103.59,103.6,31400000.0
2008-07-24 02:24:00,103.61,103.61,103.58,103.6,47800000.0
2008-07-24 02:25:00,103.6,103.6,103.57,103.6,38200000.0
2008-07-24 02:26:00,103.6,103.63,103.6,103.62,75700000.0
2008-07-24 02:27:00,103.62,103.63,103.58,103.58,83700000.0
2008-07-24 02:28:00,103.59,103.61,103.59,103.6,22400000.0
2008-07-24 02:29:00,103.6,103.61,103.6,103.6,21100000.0
2008-07-24 02:30:00,103.6,103.6,103.6,103.6,3100000.0
2008-07-24 02:31:00,103.6,103.6,103.59,103.59,19600000.0
2008-07-24 02:32:00,103.59,103.6,103.59,103.6,24900000.0
2008-07-24 02:33:00,103.59,103.61,103.59,103.6,27600000.0
2008-07-24 02:34:00,103.6,103.61,103.6,103.61,41000000.0
2008-07-24 02:35:00,103.62,103.62,103.6,103.6,25200000.0
2008-07-24 02:36:00,103.6,103.6,103.58,103.6,33000000.0
2008-07-24 02:37:00,103.6,103.6,103.59,103.59,23000000.0
2008-07-24 02:38:00,103.59,103.59,103.58,103.59,35800000.0
2008-07-24 02:39:00,103.59,103.6,103.58,103.59,25600000.0
2008-07-24 02:40:00,103.59,103.59,103.58,103.58,17600000.0
2008-07-24 02:41:00,103.58,103.6,103.58,103.59,57700000.0
2008-07-24 02:42:00,103.59,103.6,103.57,103.58,57700000.0
2008-07-24 02:43:00,103.58,103.58,103.56,103.57,85000000.0
2008-07-24 02:44:00,103.57,103.58,103.56,103.56,78400000.0
2008-07-24 02:45:00,103.56,103.56,103.53,103.55,219400000.0
2008-07-24 02:46:00,103.55,103.56,103.55,103.555,216000000.0
2008-07-24 02:47:00,103.555,103.565,103.54,103.565,227800000.0
2008-07-24 02:48:00,103.555,103.595,103.55,103.595,440800000.0
2008-07-24 02:49:00,103.6,103.615,103.6,103.61,107300000.0
2008-07-24 02:50:00,103.61,103.615,103.6,103.6,118800000.0
2008-07-24 02:51:00,103.6,103.6,103.59,103.6,181300000.0
2008-07-24 02:52:00,103.6,103.605,103.59,103.605,91600000.0
2008-07-24 02:53:00,103.605,103.605,103.58,103.58,287100000.0
2008-07-24 02:54:00,103.58,103.605,103.58,103.59,288300000.0
2008-07-24 02:55:00,103.59,103.63,103.59,103.62,167000000.0
2008-07-24 02:56:00,103.62,103.63,103.61,103.61,208500000.0
2008-07-24 02:57:00,103.61,103.62,103.6,103.61,174600000.0
2008-07-24 02:58:00,103.61,103.61,103.59,103.6,231000000.0
2008-07-24 02:59:00,103.6,103.6,103.585,103.59,189000000.0
2008-07-24 03:00:00,103.585,103.595,103.58,103.59,244100000.0
2008-07-24 03:01:00,103.59,103.6,103.58,103.59,360800000.0
2008-07-24 03:02:00,103.59,103.59,103.57,103.57,368100000.0
2008-07-24 03:03:00,103.58,103.59,103.57,103.59,214700000.0
2008-07-24 03:04:00,103.59,103.6,103.59,103.59,261700000.0
2008-07-24 03:05:00,103.59,103.605,103.585,103.59,158600000.0
2008-07-24 03:06:00,103.59,103.6,103.575,103.585,241000000.0
2008-07-24 03:07:00,103.585,103.59,103.57,103.57,215000000.0
2008-07-24 03:08:00,103.57,103.57,103.51,103.51,409900000.0
2008-07-24 03:09:00,103.51,103.52,103.49,103.51,396900000.0
2008-07-24 03:10:00,103.505,103.51,103.48,103.49,130500000.0
2008-07-24 03:11:00,103.49,103.49,103.48,103.49,97700000.0
2008-07-24 03:12:00,103.48,103.49,103.47,103.47,98000000.0
2008-07-24 03:13:00,103.47,103.48,103.41,103.43,188600000.0
2008-07-24 03:14:00,103.43,103.43,103.39,103.39,75900000.0
2008-07-24 03:15:00,103.41,103.42,103.4,103.4,31100000.0
2008-07-24 03:16:00,103.4,103.41,103.38,103.39,46700000.0
2008-07-24 03:17:00,103.4,103.4,103.38,103.4,64400000.0
2008-07-24 03:18:00,103.4,103.42,103.4,103.41,62700000.0
2008-07-24 03:19:00,103.4,103.41,103.39,103.39,44200000.0
2008-07-24 03:20:00,103.39,103.4,103.38,103.39,40500000.0
2008-07-24 03:21:00,103.38,103.42,103.38,103.39,42900000.0
2008-07-24 03:22:00,103.39,103.42,103.39,103.42,93400000.0
2008-07-24 03:23:00,103.42,103.44,103.42,103.43,27100000.0
2008-07-24 03:24:00,103.42,103.42,103.41,103.41,20000000.0
2008-07-24 03:25:00,103.42,103.42,103.41,103.41,25100000.0
2008-07-24 03:26:00,103.4,103.42,103.4,103.42,25000000.0
2008-07-24 03:27:00,103.42,103.43,103.4,103.43,56700000.0
2008-07-24 03:28:00,103.42,103.43,103.42,103.42,23700000.0
2008-07-24 03:29:00,103.41,103.44,103.41,103.44,34000000.0
2008-07-24 03:30:00,103.45,103.45,103.43,103.43,28100000.0
2008-07-24 03:31:00,103.42,103.42,103.41,103.41,55000000.0
2008-07-24 03:32:00,103.41,103.42,103.4,103.42,80600000.0
2008-07-24 03:33:00,103.41,103.42,103.41,103.41,28800000.0
2008-07-24 03:34:00,103.42,103.43,103.4,103.43,48900000.0
2008-07-24 03:35:00,103.425,103.43,103.41,103.42,98300000.0
2008-07-24 03:36:00,103.41,103.41,103.39,103.4,53200000.0
2008-07-24 03:37:00,103.4,103.41,103.4,103.4,57500000.0
2008-07-24 03:38:00,103.4,103.41,103.4,103.41,18000000.0
2008-07-24 03:39:00,103.41,103.41,103.39,103.4,21200000.0
2008-07-24 03:40:00,103.4,103.4,103.4,103.4,35300000.0
2008-07-24 03:41:00,103.4,103.41,103.4,103.4,39000000.0
2008-07-24 03:42:00,103.4,103.41,103.39,103.39,30000000.0
2008-07-24 03:43:00,103.39,103.39,103.38,103.38,7600000.0
2008-07-24 03:44:00,103.39,103.41,103.39,103.4,47600000.0
2008-07-24 03:45:00,103.39,103.4,103.39,103.39,30300000.0
2008-07-24 03:46:00,103.38,103.39,103.37,103.39,57100000.0
2008-07-24 03:47:00,103.39,103.4,103.37,103.38,71100000.0
2008-07-24 03:48:00,103.38,103.41,103.38,103.41,66000000.0
2008-07-24 03:49:00,103.41,103.41,103.4,103.4,29800000.0
2008-07-24 03:50:00,103.4,103.4,103.39,103.4,22300000.0
2008-07-24 03:51:00,103.4,103.42,103.4,103.42,27000000.0
2008-07-24 03:52:00,103.42,103.44,103.42,103.43,38000000.0
2008-07-24 03:53:00,103.43,103.48,103.42,103.47,103200000.0
2008-07-24 03:54:00,103.47,103.47,103.45,103.47,77300000.0
2008-07-24 03:55:00,103.47,103.47,103.46,103.47,26200000.0
2008-07-24 03:56:00,103.46,103.48,103.46,103.47,56000000.0
2008-07-24 03:57:00,103.48,103.48,103.46,103.47,47500000.0
2008-07-24 03:58:00,103.47,103.48,103.45,103.45,87800000.0
2008-07-24 03:59:00,103.45,103.46,103.45,103.45,114300000.0
2008-07-24 04:00:00,103.45,103.46,103.445,103.45,84300000.0
2008-07-24 04:01:00,103.45,103.45,103.44,103.44,106400000.0
2008-07-24 04:02:00,103.44,103.45,103.42,103.42,155400000.0
2008-07-24 04:03:00,103.43,103.43,103.41,103.42,183800000.0
2008-07-24 04:04:00,103.41,103.41,103.39,103.39,58800000.0
2008-07-24 04:05:00,103.385,103.385,103.38,103.38,78200000.0
2008-07-24 04:06:00,103.39,103.39,103.38,103.38,53700000.0
2008-07-24 04:07:00,103.38,103.39,103.38,103.39,108200000.0
2008-07-24 04:08:00,103.4,103.405,103.385,103.39,105400000.0
2008-07-24 04:09:00,103.39,103.39,103.39,103.39,31600000.0
2008-07-24 04:10:00,103.39,103.39,103.385,103.39,37800000.0
2008-07-24 04:11:00,103.39,103.41,103.39,103.4,44100000.0
2008-07-24 04:12:00,103.4,103.41,103.4,103.4,24000000.0
2008-07-24 04:13:00,103.39,103.4,103.39,103.39,46800000.0
2008-07-24 04:14:00,103.39,103.4,103.37,103.37,61300000.0
2008-07-24 04:15:00,103.37,103.37,103.36,103.365,118400000.0
2008-07-24 04:16:00,103.37,103.375,103.36,103.375,112900000.0
2008-07-24 04:17:00,103.375,103.38,103.36,103.37,114200000.0
2008-07-24 04:18:00,103.37,103.385,103.36,103.36,261900000.0
2008-07-24 04:19:00,103.365,103.38,103.365,103.37,129300000.0
2008-07-24 04:20:00,103.37,103.37,103.355,103.36,87000000.0
2008-07-24 04:21:00,103.36,103.37,103.36,103.36,177500000.0
2008-07-24 04:22:00,103.35,103.36,103.34,103.35,214900000.0
2008-07-24 04:23:00,103.35,103.35,103.33,103.34,210200000.0
2008-07-24 04:24:00,103.34,103.35,103.33,103.35,219500000.0
2008-07-24 04:25:00,103.345,103.37,103.34,103.37,158900000.0
2008-07-24 04:26:00,103.36,103.37,103.35,103.355,160000000.0
2008-07-24 04:27:00,103.355,103.38,103.355,103.36,111800000.0
2008-07-24 04:28:00,103.36,103.37,103.35,103.35,236900000.0
2008-07-24 04:29:00,103.35,103.35,103.31,103.325,286400000.0
2008-07-24 04:30:00,103.32,103.34,103.32,103.34,139100000.0
2008-07-24 04:31:00,103.335,103.35,103.33,103.34,114400000.0
2008-07-24 04:32:00,103.335,103.34,103.32,103.33,74600000.0
2008-07-24 04:33:00,103.33,103.33,103.32,103.33,33100000.0
2008-07-24 04:34:00,103.325,103.33,103.3,103.31,179700000.0
2008-07-24 04:35:00,103.32,103.33,103.31,103.31,147100000.0
2008-07-24 04:36:00,103.32,103.32,103.31,103.32,55900000.0
2008-07-24 04:37:00,103.31,103.32,103.31,103.32,118500000.0
2008-07-24 04:38:00,103.32,103.33,103.32,103.32,19900000.0
2008-07-24 04:39:00,103.32,103.32,103.3,103.3,87700000.0
2008-07-24 04:40:00,103.29,103.3,103.28,103.29,41100000.0
2008-07-24 04:41:00,103.29,103.32,103.29,103.31,60000000.0
2008-07-24 04:42:00,103.31,103.31,103.3,103.3,55900000.0
2008-07-24 04:43:00,103.3,103.31,103.29,103.29,36300000.0
2008-07-24 04:44:00,103.29,103.29,103.29,103.29,16500000.0
2008-07-24 04:45:00,103.28,103.29,103.28,103.28,109300000.0
2008-07-24 04:46:00,103.28,103.29,103.27,103.27,44100000.0
2008-07-24 04:47:00,103.28,103.28,103.27,103.28,84400000.0
2008-07-24 04:48:00,103.28,103.28,103.27,103.27,28800000.0
2008-07-24 04:49:00,103.28,103.28,103.26,103.27,43400000.0
2008-07-24 04:50:00,103.27,103.28,103.24,103.25,45200000.0
2008-07-24 04:51:00,103.25,103.26,103.24,103.25,31400000.0
2008-07-24 04:52:00,103.25,103.27,103.25,103.26,65900000.0
2008-07-24 04:53:00,103.26,103.27,103.25,103.26,35100000.0
2008-07-24 04:54:00,103.26,103.26,103.25,103.26,71300000.0
2008-07-24 04:55:00,103.25,103.26,103.25,103.26,22400000.0
2008-07-24 04:56:00,103.25,103.27,103.25,103.26,52500000.0
2008-07-24 04:57:00,103.25,103.26,103.24,103.25,86500000.0
2008-07-24 04:58:00,103.25,103.28,103.25,103.26,143400000.0
2008-07-24 04:59:00,103.26,103.26,103.25,103.25,93700000.0
2008-07-24 05:00:00,103.25,103.25,103.25,103.25,1800000.0
2008-07-24 05:01:00,103.25,103.26,103.25,103.25,10800000.0
2008-07-24 05:02:00,103.24,103.24,103.24,103.24,5600000.0
2008-07-24 05:03:00,103.23,103.26,103.23,103.25,30700000.0
2008-07-24 05:04:00,103.25,103.26,103.24,103.24,30100000.0
2008-07-24 05:05:00,103.24,103.24,103.2,103.2,126200000.0
2008-07-24 05:06:00,103.19,103.21,103.18,103.19,35800000.0
2008-07-24 05:07:00,103.19,103.2,103.18,103.19,76400000.0
2008-07-24 05:08:00,103.2,103.21,103.19,103.21,14300000.0
2008-07-24 05:09:00,103.2,103.21,103.19,103.2,76900000.0
2008-07-24 05:10:00,103.2,103.21,103.2,103.21,24600000.0
2008-07-24 05:11:00,103.21,103.22,103.2,103.22,59200000.0
2008-07-24 05:12:00,103.22,103.22,103.2,103.22,72400000.0
2008-07-24 05:13:00,103.22,103.24,103.22,103.23,53400000.0
2008-07-24 05:14:00,103.23,103.24,103.22,103.22,22400000.0
2008-07-24 05:15:00,103.23,103.23,103.21,103.21,37000000.0
2008-07-24 05:16:00,103.21,103.22,103.21,103.21,24000000.0
2008-07-24 05:17:00,103.21,103.21,103.2,103.21,33700000.0
2008-07-24 05:18:00,103.2,103.21,103.2,103.2,125000000.0
2008-07-24 05:19:00,103.2,103.21,103.195,103.21,41600000.0
2008-07-24 05:20:00,103.21,103.22,103.2,103.21,79300000.0
2008-07-24 05:21:00,103.21,103.23,103.21,103.23,73700000.0
2008-07-24 05:22:00,103.23,103.24,103.2,103.2,85800000.0
2008-07-24 05:23:00,103.2,103.23,103.2,103.22,64300000.0
2008-07-24 05:24:00,103.22,103.23,103.22,103.23,26800000.0
2008-07-24 05:25:00,103.23,103.25,103.23,103.25,81100000.0
2008-07-24 05:26:00,103.26,103.28,103.26,103.27,81900000.0
2008-07-24 05:27:00,103.27,103.28,103.27,103.28,20200000.0
2008-07-24 05:28:00,103.28,103.29,103.28,103.29,23200000.0
2008-07-24 05:29:00,103.29,103.3,103.28,103.3,36000000.0
2008-07-24 05:30:00,103.3,103.32,103.3,103.32,49900000.0
2008-07-24 05:31:00,103.33,103.33,103.32,103.32,39400000.0
2008-07-24 05:32:00,103.32,103.34,103.32,103.34,30500000.0
2008-07-24 05:33:00,103.335,103.335,103.28,103.29,48900000.0
2008-07-24 05:34:00,103.29,103.29,103.28,103.28,78500000.0
2008-07-24 05:35:00,103.28,103.28,103.26,103.27,26000000.0
2008-07-24 05:36:00,103.27,103.27,103.25,103.26,14000000.0
2008-07-24 05:37:00,103.25,103.27,103.25,103.27,29700000.0
2008-07-24 05:38:00,103.27,103.27,103.22,103.22,118500000.0
2008-07-24 05:39:00,103.22,103.23,103.21,103.22,97000000.0
2008-07-24 05:40:00,103.22,103.23,103.21,103.22,120400000.0
2008-07-24 05:41:00,103.22,103.23,103.22,103.22,58000000.0
2008-07-24 05:42:00,103.22,103.23,103.22,103.23,27300000.0
2008-07-24 05:43:00,103.23,103.23,103.21,103.22,85600000.0
2008-07-24 05:44:00,103.22,103.24,103.21,103.23,82200000.0
2008-07-24 05:45:00,103.23,103.24,103.22,103.24,57600000.0
2008-07-24 05:46:00,103.24,103.24,103.23,103.23,18300000.0
2008-07-24 05:47:00,103.23,103.25,103.23,103.24,24900000.0
2008-07-24 05:48:00,103.24,103.24,103.24,103.24,3600000.0
2008-07-24 05:49:00,103.24,103.24,103.22,103.22,18600000.0
2008-07-24 05:50:00,103.23,103.24,103.22,103.24,45900000.0
2008-07-24 05:51:00,103.24,103.25,103.24,103.24,76300000.0
2008-07-24 05:52:00,103.24,103.25,103.24,103.25,64600000.0
2008-07-24 05:53:00,103.25,103.26,103.245,103.25,59000000.0
2008-07-24 05:54:00,103.25,103.25,103.24,103.245,65200000.0
2008-07-24 05:55:00,103.25,103.25,103.23,103.23,215200000.0
2008-07-24 05:56:00,103.225,103.24,103.225,103.225,123700000.0
2008-07-24 05:57:00,103.23,103.25,103.23,103.24,147500000.0
2008-07-24 05:58:00,103.24,103.24,103.225,103.225,71000000.0
2008-07-24 05:59:00,103.225,103.24,103.225,103.235,64400000.0
2008-07-24 06:00:00,103.235,103.24,103.23,103.235,127000000.0
2008-07-24 06:01:00,103.235,103.235,103.23,103.235,41700000.0
2008-07-24 06:02:00,103.24,103.27,103.23,103.26,231800000.0
2008-07-24 06:03:00,103.265,103.28,103.26,103.27,221000000.0
2008-07-24 06:04:00,103.275,103.28,103.26,103.265,263000000.0
2008-07-24 06:05:00,103.265,103.31,103.265,103.295,139000000.0
2008-07-24 06:06:00,103.31,103.33,103.3,103.33,109600000.0
2008-07-24 06:07:00,103.33,103.35,103.32,103.33,63300000.0
2008-07-24 06:08:00,103.33,103.38,103.33,103.38,51200000.0
2008-07-24 06:09:00,103.37,103.4,103.37,103.39,48500000.0
2008-07-24 06:10:00,103.39,103.4,103.37,103.38,79700000.0
2008-07-24 06:11:00,103.37,103.37,103.35,103.37,80200000.0
2008-07-24 06:12:00,103.37,103.37,103.36,103.37,66800000.0
2008-07-24 06:13:00,103.37,103.39,103.37,103.39,158600000.0
2008-07-24 06:14:00,103.39,103.39,103.375,103.385,127400000.0
2008-07-24 06:15:00,103.39,103.4,103.385,103.4,29600000.0
2008-07-24 06:16:00,103.4,103.415,103.39,103.415,263700000.0
2008-07-24 06:17:00,103.415,103.415,103.36,103.39,249400000.0
2008-07-24 06:18:00,103.39,103.4,103.375,103.39,167500000.0
2008-07-24 06:19:00,103.39,103.4,103.37,103.4,206900000.0
2008-07-24 06:20:00,103.395,103.42,103.38,103.41,187600000.0
2008-07-24 06:21:00,103.405,103.42,103.405,103.41,51600000.0
2008-07-24 06:22:00,103.41,103.42,103.395,103.4,95600000.0
2008-07-24 06:23:00,103.4,103.42,103.395,103.41,101800000.0
2008-07-24 06:24:00,103.41,103.42,103.39,103.39,151500000.0
2008-07-24 06:25:00,103.395,103.43,103.395,103.41,123800000.0
2008-07-24 06:26:00,103.41,103.43,103.41,103.43,56500000.0
2008-07-24 06:27:00,103.43,103.44,103.41,103.42,49900000.0
2008-07-24 06:28:00,103.42,103.435,103.42,103.43,129600000.0
2008-07-24 06:29:00,103.43,103.43,103.4,103.4,213000000.0
2008-07-24 06:30:00,103.4,103.42,103.4,103.42,181800000.0
2008-07-24 06:31:00,103.42,103.42,103.4,103.41,117600000.0
2008-07-24 06:32:00,103.41,103.41,103.4,103.4,125000000.0
2008-07-24 06:33:00,103.4,103.41,103.4,103.4,56700000.0
2008-07-24 06:34:00,103.41,103.41,103.4,103.4,24300000.0
2008-07-24 06:35:00,103.4,103.4,103.38,103.38,68500000.0
2008-07-24 06:36:00,103.38,103.38,103.37,103.38,79400000.0
2008-07-24 06:37:00,103.38,103.38,103.37,103.38,84200000.0
2008-07-24 06:38:00,103.38,103.39,103.37,103.38,126300000.0
2008-07-24 06:39:00,103.38,103.39,103.37,103.38,100800000.0
2008-07-24 06:40:00,103.375,103.375,103.36,103.36,198100000.0
2008-07-24 06:41:00,103.36,103.37,103.36,103.36,112400000.0
2008-07-24 06:42:00,103.36,103.36,103.34,103.35,81000000.0
2008-07-24 06:43:00,103.35,103.36,103.34,103.35,33800000.0
2008-07-24 06:44:00,103.35,103.36,103.34,103.34,103400000.0
2008-07-24 06:45:00,103.345,103.35,103.34,103.34,91600000.0
2008-07-24 06:46:00,103.34,103.35,103.34,103.34,30700000.0
2008-07-24 06:47:00,103.34,103.35,103.33,103.33,94900000.0
2008-07-24 06:48:00,103.33,103.35,103.33,103.35,48300000.0
2008-07-24 06:49:00,103.36,103.36,103.35,103.35,36000000.0
2008-07-24 06:50:00,103.35,103.39,103.35,103.37,70900000.0
2008-07-24 06:51:00,103.37,103.37,103.35,103.35,38700000.0
2008-07-24 06:52:00,103.35,103.37,103.34,103.36,54500000.0
2008-07-24 06:53:00,103.35,103.36,103.35,103.36,59500000.0
2008-07-24 06:54:00,103.36,103.36,103.34,103.34,40100000.0
2008-07-24 06:55:00,103.345,103.345,103.33,103.34,42000000.0
2008-07-24 06:56:00,103.35,103.35,103.34,103.34,36900000.0
2008-07-24 06:57:00,103.34,103.34,103.32,103.33,148300000.0
2008-07-24 06:58:00,103.33,103.36,103.33,103.35,189800000.0
2008-07-24 06:59:00,103.34,103.35,103.32,103.34,87600000.0
2008-07-24 07:00:00,103.345,103.35,103.33,103.34,196800000.0
2008-07-24 07:01:00,103.33,103.36,103.33,103.34,82200000.0
2008-07-24 07:02:00,103.34,103.35,103.34,103.34,76800000.0
2008-07-24 07:03:00,103.345,103.35,103.34,103.35,34200000.0
2008-07-24 07:04:00,103.35,103.35,103.34,103.34,23300000.0
2008-07-24 07:05:00,103.34,103.35,103.33,103.34,59300000.0
2008-07-24 07:06:00,103.34,103.345,103.33,103.34,41300000.0
2008-07-24 07:07:00,103.34,103.34,103.33,103.34,35000000.0
2008-07-24 07:08:00,103.34,103.35,103.34,103.35,20600000.0
2008-07-24 07:09:00,103.35,103.35,103.34,103.35,21800000.0
2008-07-24 07:10:00,103.35,103.36,103.34,103.35,72400000.0
2008-07-24 07:11:00,103.35,103.35,103.34,103.34,36600000.0
2008-07-24 07:12:00,103.33,103.34,103.32,103.33,29600000.0
2008-07-24 07:13:00,103.34,103.34,103.3,103.31,59900000.0
2008-07-24 07:14:00,103.31,103.32,103.29,103.29,26000000.0
2008-07-24 07:15:00,103.29,103.3,103.27,103.3,66300000.0
2008-07-24 07:16:00,103.3,103.3,103.29,103.3,29800000.0
2008-07-24 07:17:00,103.29,103.3,103.29,103.3,32600000.0
2008-07-24 07:18:00,103.3,103.31,103.3,103.31,30600000.0
2008-07-24 07:19:00,103.32,103.34,103.31,103.33,42500000.0
2008-07-24 07:20:00,103.34,103.34,103.31,103.32,53100000.0
2008-07-24 07:21:00,103.32,103.34,103.31,103.33,75800000.0
2008-07-24 07:22:00,103.33,103.35,103.33,103.34,46200000.0
2008-07-24 07:23:00,103.34,103.35,103.31,103.33,102700000.0
2008-07-24 07:24:00,103.33,103.33,103.31,103.31,76000000.0
2008-07-24 07:25:00,103.31,103.33,103.31,103.32,16800000.0
2008-07-24 07:26:00,103.32,103.32,103.31,103.32,26600000.0
2008-07-24 07:27:00,103.31,103.34,103.31,103.32,36200000.0
2008-07-24 07:28:00,103.32,103.33,103.31,103.32,75000000.0
2008-07-24 07:29:00,103.32,103.33,103.31,103.31,44900000.0
2008-07-24 07:30:00,103.32,103.33,103.32,103.32,50000000.0
2008-07-24 07:31:00,103.33,103.33,103.31,103.31,78800000.0
2008-07-24 07:32:00,103.31,103.31,103.29,103.3,54800000.0
2008-07-24 07:33:00,103.3,103.31,103.3,103.31,36200000.0
2008-07-24 07:34:00,103.31,103.31,103.31,103.31,25300000.0
2008-07-24 07:35:00,103.31,103.33,103.31,103.325,173800000.0
2008-07-24 07:36:00,103.33,103.34,103.33,103.33,41100000.0
2008-07-24 07:37:00,103.33,103.34,103.33,103.335,43000000.0
2008-07-24 07:38:00,103.33,103.36,103.33,103.36,36100000.0
2008-07-24 07:39:00,103.36,103.36,103.34,103.34,182200000.0
2008-07-24 07:40:00,103.35,103.35,103.34,103.35,151300000.0
2008-07-24 07:41:00,103.35,103.35,103.33,103.33,129200000.0
2008-07-24 07:42:00,103.33,103.35,103.33,103.35,167900000.0
2008-07-24 07:43:00,103.34,103.35,103.34,103.34,52900000.0
2008-07-24 07:44:00,103.34,103.35,103.34,103.35,18900000.0
2008-07-24 07:45:00,103.35,103.39,103.35,103.38,75400000.0
2008-07-24 07:46:00,103.38,103.405,103.37,103.405,68300000.0
2008-07-24 07:47:00,103.405,103.42,103.39,103.39,221800000.0
2008-07-24 07:48:00,103.39,103.39,103.38,103.39,98500000.0
2008-07-24 07:49:00,103.4,103.45,103.4,103.4,177400000.0
2008-07-24 07:50:00,103.405,103.41,103.4,103.4,127900000.0
2008-07-24 07:51:00,103.39,103.4,103.38,103.39,125800000.0
2008-07-24 07:52:00,103.38,103.385,103.37,103.37,37900000.0
2008-07-24 07:53:00,103.37,103.39,103.37,103.38,33300000.0
2008-07-24 07:54:00,103.39,103.42,103.39,103.42,89900000.0
2008-07-24 07:55:00,103.41,103.41,103.37,103.38,132400000.0
2008-07-24 07:56:00,103.37,103.4,103.37,103.4,34400000.0
2008-07-24 07:57:00,103.39,103.4,103.39,103.4,25300000.0
2008-07-24 07:58:00,103.4,103.42,103.39,103.4,54600000.0
2008-07-24 07:59:00,103.41,103.41,103.36,103.36,154300000.0
2008-07-24 08:00:00,103.37,103.41,103.36,103.41,164100000.0
2008-07-24 08:01:00,103.42,103.43,103.41,103.43,71800000.0
2008-07-24 08:02:00,103.43,103.43,103.42,103.42,21400000.0
2008-07-24 08:03:00,103.42,103.44,103.42,103.42,69800000.0
2008-07-24 08:04:00,103.42,103.43,103.41,103.42,72700000.0
2008-07-24 08:05:00,103.42,103.43,103.42,103.43,59500000.0
2008-07-24 08:06:00,103.43,103.46,103.43,103.43,239700000.0
2008-07-24 08:07:00,103.43,103.44,103.41,103.415,151300000.0
2008-07-24 08:08:00,103.41,103.45,103.405,103.43,170800000.0
2008-07-24 08:09:00,103.43,103.45,103.4,103.45,288300000.0
2008-07-24 08:10:00,103.44,103.44,103.42,103.42,248800000.0
2008-07-24 08:11:00,103.42,103.43,103.4,103.4,393900000.0
2008-07-24 08:12:00,103.4,103.43,103.4,103.41,184100000.0
2008-07-24 08:13:00,103.42,103.43,103.4,103.41,141300000.0
2008-07-24 08:14:00,103.41,103.41,103.36,103.38,379100000.0
2008-07-24 08:15:00,103.38,103.42,103.36,103.41,205400000.0
2008-07-24 08:16:00,103.41,103.42,103.37,103.39,157200000.0
2008-07-24 08:17:00,103.39,103.42,103.38,103.38,137200000.0
2008-07-24 08:18:00,103.38,103.38,103.36,103.375,94600000.0
2008-07-24 08:19:00,103.375,103.38,103.355,103.37,78800000.0
2008-07-24 08:20:00,103.38,103.39,103.35,103.35,205800000.0
2008-07-24 08:21:00,103.35,103.35,103.32,103.32,130700000.0
2008-07-24 08:22:00,103.32,103.34,103.3,103.34,170300000.0
2008-07-24 08:23:00,103.34,103.34,103.295,103.3,147800000.0
2008-07-24 08:24:00,103.3,103.32,103.28,103.32,112800000.0
2008-07-24 08:25:00,103.32,103.33,103.3,103.31,174700000.0
2008-07-24 08:26:00,103.31,103.35,103.29,103.34,152300000.0
2008-07-24 08:27:00,103.35,103.35,103.32,103.32,92100000.0
2008-07-24 08:28:00,103.32,103.33,103.3,103.3,78300000.0
2008-07-24 08:29:00,103.3,103.32,103.29,103.32,61600000.0
2008-07-24 08:30:00,103.32,103.32,103.27,103.28,112300000.0
2008-07-24 08:31:00,103.28,103.29,103.28,103.29,96700000.0
2008-07-24 08:32:00,103.29,103.3,103.29,103.29,64900000.0
2008-07-24 08:33:00,103.3,103.3,103.29,103.3,77400000.0
2008-07-24 08:34:00,103.3,103.3,103.26,103.27,90800000.0
2008-07-24 08:35:00,103.26,103.29,103.26,103.28,94900000.0
2008-07-24 08:36:00,103.28,103.29,103.27,103.29,55000000.0
2008-07-24 08:37:00,103.29,103.34,103.29,103.32,84200000.0
2008-07-24 08:38:00,103.32,103.33,103.32,103.32,29500000.0
2008-07-24 08:39:00,103.32,103.32,103.28,103.28,31600000.0
2008-07-24 08:40:00,103.28,103.29,103.25,103.26,102900000.0
2008-07-24 08:41:00,103.26,103.28,103.25,103.28,122700000.0
2008-07-24 08:42:00,103.285,103.32,103.285,103.3,192700000.0
2008-07-24 08:43:00,103.3,103.31,103.3,103.3,74400000.0
2008-07-24 08:44:00,103.3,103.31,103.27,103.27,128500000.0
2008-07-24 08:45:00,103.27,103.28,103.255,103.265,160600000.0
2008-07-24 08:46:00,103.27,103.3,103.26,103.28,161800000.0
2008-07-24 08:47:00,103.28,103.3,103.28,103.29,136800000.0
2008-07-24 08:48:00,103.29,103.3,103.28,103.3,159600000.0
2008-07-24 08:49:00,103.29,103.3,103.265,103.27,270600000.0
2008-07-24 08:50:00,103.27,103.3,103.27,103.29,210800000.0
2008-07-24 08:51:00,103.3,103.31,103.265,103.28,497300000.0
2008-07-24 08:52:00,103.28,103.29,103.26,103.27,340800000.0
2008-07-24 08:53:00,103.27,103.27,103.18,103.19,394600000.0
2008-07-24 08:54:00,103.19,103.26,103.18,103.23,464200000.0
2008-07-24 08:55:00,103.23,103.25,103.215,103.23,537500000.0
2008-07-24 08:56:00,103.23,103.24,103.2,103.23,291600000.0
2008-07-24 08:57:00,103.215,103.25,103.21,103.23,370100000.0
2008-07-24 08:58:00,103.23,103.23,103.175,103.2,227100000.0
2008-07-24 08:59:00,103.195,103.26,103.19,103.25,308600000.0
2008-07-24 09:00:00,103.25,103.29,103.25,103.285,327900000.0
2008-07-24 09:01:00,103.29,103.29,103.225,103.23,414700000.0
2008-07-24 09:02:00,103.23,103.31,103.22,103.31,374600000.0
2008-07-24 09:03:00,103.31,103.35,103.31,103.335,355400000.0
2008-07-24 09:04:00,103.335,103.35,103.315,103.345,405600000.0
2008-07-24 09:05:00,103.345,103.36,103.34,103.34,190200000.0
2008-07-24 09:06:00,103.34,103.35,103.3,103.35,204000000.0
2008-07-24 09:07:00,103.34,103.36,103.325,103.355,263000000.0
2008-07-24 09:08:00,103.355,103.37,103.34,103.345,394400000.0
2008-07-24 09:09:00,103.345,103.355,103.3,103.3,400200000.0
2008-07-24 09:10:00,103.305,103.32,103.3,103.31,163900000.0
2008-07-24 09:11:00,103.31,103.33,103.295,103.31,384600000.0
2008-07-24 09:12:00,103.31,103.31,103.27,103.3,272600000.0
2008-07-24 09:13:00,103.3,103.3,103.29,103.3,47600000.0
2008-07-24 09:14:00,103.295,103.35,103.295,103.34,235400000.0
2008-07-24 09:15:00,103.35,103.4,103.35,103.36,150000000.0
2008-07-24 09:16:00,103.35,103.36,103.32,103.345,333600000.0
2008-07-24 09:17:00,103.34,103.35,103.32,103.32,263400000.0
2008-07-24 09:18:00,103.32,103.335,103.315,103.33,197100000.0
2008-07-24 09:19:00,103.34,103.34,103.305,103.31,114600000.0
2008-07-24 09:20:00,103.31,103.33,103.3,103.31,204800000.0
2008-07-24 09:21:00,103.31,103.32,103.295,103.3,176900000.0
2008-07-24 09:22:00,103.3,103.39,103.3,103.35,516300000.0
2008-07-24 09:23:00,103.35,103.37,103.34,103.36,312600000.0
2008-07-24 09:24:00,103.36,103.37,103.345,103.37,422200000.0
2008-07-24 09:25:00,103.37,103.38,103.355,103.375,365400000.0
2008-07-24 09:26:00,103.37,103.405,103.35,103.4,533800000.0
2008-07-24 09:27:00,103.395,103.41,103.385,103.41,198900000.0
2008-07-24 09:28:00,103.42,103.46,103.41,103.46,167300000.0
2008-07-24 09:29:00,103.46,103.47,103.445,103.46,31900000.0
2008-07-24 09:30:00,103.46,103.46,103.425,103.44,64000000.0
2008-07-24 09:31:00,103.44,103.49,103.435,103.48,107100000.0
2008-07-24 09:32:00,103.49,103.51,103.47,103.475,136000000.0
2008-07-24 09:33:00,103.49,103.55,103.48,103.54,87800000.0
2008-07-24 09:34:00,103.54,103.55,103.52,103.54,92700000.0
2008-07-24 09:35:00,103.54,103.58,103.535,103.57,89000000.0
2008-07-24 09:36:00,103.57,103.59,103.56,103.58,58500000.0
2008-07-24 09:37:00,103.58,103.58,103.565,103.57,62500000.0
2008-07-24 09:38:00,103.57,103.58,103.555,103.57,53000000.0
2008-07-24 09:39:00,103.56,103.58,103.545,103.57,98700000.0
2008-07-24 09:40:00,103.57,103.58,103.54,103.55,64900000.0
2008-07-24 09:41:00,103.54,103.55,103.53,103.54,51800000.0
2008-07-24 09:42:00,103.54,103.54,103.53,103.54,66900000.0
2008-07-24 09:43:00,103.54,103.59,103.53,103.58,77100000.0
2008-07-24 09:44:00,103.58,103.62,103.58,103.61,109400000.0
2008-07-24 09:45:00,103.61,103.61,103.53,103.54,126800000.0
2008-07-24 09:46:00,103.53,103.57,103.5,103.545,147800000.0
2008-07-24 09:47:00,103.545,103.56,103.515,103.525,102300000.0
2008-07-24 09:48:00,103.52,103.56,103.52,103.56,69500000.0
2008-07-24 09:49:00,103.55,103.58,103.54,103.57,100500000.0
2008-07-24 09:50:00,103.565,103.57,103.53,103.54,69500000.0
2008-07-24 09:51:00,103.54,103.55,103.54,103.55,41300000.0
2008-07-24 09:52:00,103.55,103.55,103.525,103.53,106700000.0
2008-07-24 09:53:00,103.535,103.55,103.525,103.54,147400000.0
2008-07-24 09:54:00,103.54,103.58,103.53,103.58,95900000.0
2008-07-24 09:55:00,103.59,103.61,103.57,103.59,171800000.0
2008-07-24 09:56:00,103.59,103.59,103.575,103.58,151000000.0
2008-07-24 09:57:00,103.58,103.58,103.555,103.57,156900000.0
2008-07-24 09:58:00,103.57,103.58,103.545,103.56,124800000.0
2008-07-24 09:59:00,103.56,103.56,103.525,103.545,73600000.0
2008-07-24 10:00:00,103.55,103.55,103.42,103.42,236000000.0
2008-07-24 10:01:00,103.42,103.5,103.42,103.49,179300000.0
2008-07-24 10:02:00,103.49,103.53,103.47,103.48,157800000.0
2008-07-24 10:03:00,103.475,103.57,103.475,103.57,154500000.0
2008-07-24 10:04:00,103.57,103.57,103.495,103.54,157700000.0
2008-07-24 10:05:00,103.54,103.56,103.48,103.49,166000000.0
2008-07-24 10:06:00,103.49,103.54,103.485,103.54,166400000.0
2008-07-24 10:07:00,103.54,103.545,103.52,103.52,98500000.0
2008-07-24 10:08:00,103.52,103.54,103.48,103.515,118200000.0
2008-07-24 10:09:00,103.515,103.525,103.5,103.5,88700000.0
2008-07-24 10:10:00,103.5,103.52,103.49,103.5,119900000.0
2008-07-24 10:11:00,103.49,103.52,103.47,103.47,133600000.0
2008-07-24 10:12:00,103.47,103.5,103.45,103.48,188100000.0
2008-07-24 10:13:00,103.48,103.48,103.455,103.46,129900000.0
2008-07-24 10:14:00,103.465,103.48,103.4,103.44,137100000.0
2008-07-24 10:15:00,103.445,103.48,103.445,103.47,138600000.0
2008-07-24 10:16:00,103.47,103.48,103.45,103.45,144200000.0
2008-07-24 10:17:00,103.45,103.465,103.415,103.42,164200000.0
2008-07-24 10:18:00,103.415,103.45,103.4,103.44,173400000.0
2008-07-24 10:19:00,103.44,103.47,103.4,103.41,136100000.0
2008-07-24 10:20:00,103.41,103.43,103.4,103.42,181300000.0
2008-07-24 10:21:00,103.42,103.43,103.4,103.42,143200000.0
2008-07-24 10:22:00,103.42,103.45,103.41,103.445,230200000.0
2008-07-24 10:23:00,103.445,103.46,103.41,103.42,166500000.0
2008-07-24 10:24:00,103.425,103.45,103.41,103.42,135300000.0
2008-07-24 10:25:00,103.42,103.45,103.42,103.42,94400000.0
2008-07-24 10:26:00,103.43,103.48,103.43,103.47,128400000.0
2008-07-24 10:27:00,103.47,103.51,103.44,103.44,87200000.0
2008-07-24 10:28:00,103.44,103.48,103.44,103.475,107100000.0
2008-07-24 10:29:00,103.475,103.49,103.47,103.49,87100000.0
2008-07-24 10:30:00,103.49,103.5,103.45,103.46,148100000.0
2008-07-24 10:31:00,103.46,103.52,103.46,103.48,209000000.0
2008-07-24 10:32:00,103.485,103.5,103.405,103.405,230500000.0
2008-07-24 10:33:00,103.405,103.43,103.375,103.41,278000000.0
2008-07-24 10:34:00,103.395,103.42,103.38,103.41,246000000.0
2008-07-24 10:35:00,103.42,103.47,103.41,103.45,114700000.0
2008-07-24 10:36:00,103.45,103.525,103.45,103.5,289300000.0
2008-07-24 10:37:00,103.5,103.55,103.5,103.53,156100000.0
2008-07-24 10:38:00,103.55,103.55,103.5,103.51,67800000.0
2008-07-24 10:39:00,103.51,103.53,103.5,103.53,69700000.0
2008-07-24 10:40:00,103.52,103.55,103.51,103.54,147100000.0
2008-07-24 10:41:00,103.54,103.55,103.48,103.49,139700000.0
2008-07-24 10:42:00,103.49,103.5,103.48,103.49,104200000.0
2008-07-24 10:43:00,103.49,103.49,103.445,103.445,53000000.0
2008-07-24 10:44:00,103.44,103.46,103.425,103.46,123000000.0
2008-07-24 10:45:00,103.48,103.49,103.46,103.47,70400000.0
2008-07-24 10:46:00,103.465,103.465,103.42,103.44,157100000.0
2008-07-24 10:47:00,103.44,103.44,103.39,103.425,253500000.0
2008-07-24 10:48:00,103.43,103.43,103.41,103.43,152700000.0
2008-07-24 10:49:00,103.44,103.47,103.43,103.47,143600000.0
2008-07-24 10:50:00,103.47,103.47,103.43,103.44,169100000.0
2008-07-24 10:51:00,103.44,103.46,103.43,103.45,55400000.0
2008-07-24 10:52:00,103.45,103.49,103.45,103.48,134200000.0
2008-07-24 10:53:00,103.48,103.49,103.46,103.48,52300000.0
2008-07-24 10:54:00,103.48,103.53,103.48,103.515,82700000.0
2008-07-24 10:55:00,103.52,103.53,103.51,103.51,114000000.0
2008-07-24 10:56:00,103.52,103.52,103.51,103.52,100000000.0
2008-07-24 10:57:00,103.52,103.53,103.45,103.45,144400000.0
2008-07-24 10:58:00,103.45,103.48,103.43,103.435,117700000.0
2008-07-24 10:59:00,103.435,103.47,103.43,103.47,77400000.0
2008-07-24 11:00:00,103.47,103.48,103.45,103.48,99400000.0
2008-07-24 11:01:00,103.48,103.49,103.46,103.475,69500000.0
2008-07-24 11:02:00,103.47,103.47,103.44,103.445,80200000.0
2008-07-24 11:03:00,103.45,103.48,103.44,103.47,88000000.0
2008-07-24 11:04:00,103.47,103.49,103.455,103.48,111600000.0
2008-07-24 11:05:00,103.48,103.54,103.475,103.53,121800000.0
2008-07-24 11:06:00,103.53,103.54,103.5,103.52,121300000.0
2008-07-24 11:07:00,103.52,103.55,103.515,103.55,96200000.0
2008-07-24 11:08:00,103.55,103.55,103.525,103.53,101500000.0
2008-07-24 11:09:00,103.53,103.54,103.52,103.54,61700000.0
2008-07-24 11:10:00,103.55,103.55,103.525,103.54,81300000.0
2008-07-24 11:11:00,103.54,103.57,103.53,103.55,104400000.0
2008-07-24 11:12:00,103.55,103.55,103.515,103.515,47800000.0
2008-07-24 11:13:00,103.52,103.53,103.505,103.51,64100000.0
2008-07-24 11:14:00,103.505,103.52,103.48,103.48,58300000.0
2008-07-24 11:15:00,103.48,103.5,103.475,103.5,87100000.0
2008-07-24 11:16:00,103.5,103.51,103.485,103.5,55100000.0
2008-07-24 11:17:00,103.51,103.55,103.51,103.54,54600000.0
2008-07-24 11:18:00,103.55,103.56,103.535,103.55,44900000.0
2008-07-24 11:19:00,103.55,103.55,103.52,103.53,45500000.0
2008-07-24 11:20:00,103.53,103.55,103.52,103.53,93700000.0
2008-07-24 11:21:00,103.53,103.58,103.525,103.57,104700000.0
2008-07-24 11:22:00,103.57,103.6,103.56,103.58,113000000.0
2008-07-24 11:23:00,103.57,103.6,103.56,103.6,96800000.0
2008-07-24 11:24:00,103.61,103.61,103.59,103.6,86000000.0
2008-07-24 11:25:00,103.61,103.61,103.58,103.61,60800000.0
2008-07-24 11:26:00,103.61,103.62,103.59,103.59,109200000.0
2008-07-24 11:27:00,103.59,103.61,103.59,103.605,73300000.0
2008-07-24 11:28:00,103.605,103.62,103.6,103.62,104100000.0
2008-07-24 11:29:00,103.62,103.62,103.59,103.6,70700000.0
2008-07-24 11:30:00,103.605,103.66,103.6,103.63,180100000.0
2008-07-24 11:31:00,103.64,103.66,103.635,103.65,105400000.0
2008-07-24 11:32:00,103.65,103.66,103.64,103.64,93900000.0
2008-07-24 11:33:00,103.645,103.68,103.64,103.675,126600000.0
2008-07-24 11:34:00,103.675,103.68,103.65,103.67,190200000.0
2008-07-24 11:35:00,103.68,103.68,103.67,103.67,91700000.0
2008-07-24 11:36:00,103.67,103.68,103.67,103.67,35400000.0
2008-07-24 11:37:00,103.665,103.68,103.65,103.65,103300000.0
2008-07-24 11:38:00,103.65,103.66,103.605,103.61,124800000.0
2008-07-24 11:39:00,103.62,103.635,103.6,103.61,171200000.0
2008-07-24 11:40:00,103.61,103.61,103.58,103.6,107700000.0
2008-07-24 11:41:00,103.6,103.6,103.58,103.58,19300000.0
2008-07-24 11:42:00,103.58,103.59,103.58,103.58,5200000.0
2008-07-24 11:43:00,103.58,103.63,103.545,103.63,124200000.0
2008-07-24 11:44:00,103.63,103.68,103.62,103.62,139700000.0
2008-07-24 11:45:00,103.63,103.67,103.63,103.67,105800000.0
2008-07-24 11:46:00,103.67,103.7,103.66,103.69,44700000.0
2008-07-24 11:47:00,103.7,103.7,103.68,103.69,61400000.0
2008-07-24 11:48:00,103.69,103.7,103.65,103.66,85500000.0
2008-07-24 11:49:00,103.67,103.69,103.66,103.67,108800000.0
2008-07-24 11:50:00,103.67,103.68,103.625,103.64,118900000.0
2008-07-24 11:51:00,103.64,103.64,103.61,103.64,84200000.0
2008-07-24 11:52:00,103.63,103.65,103.62,103.64,43300000.0
2008-07-24 11:53:00,103.64,103.68,103.63,103.66,90100000.0
2008-07-24 11:54:00,103.67,103.67,103.63,103.63,55800000.0
2008-07-24 11:55:00,103.62,103.65,103.615,103.64,26500000.0
2008-07-24 11:56:00,103.63,103.65,103.61,103.64,100000000.0
2008-07-24 11:57:00,103.65,103.65,103.64,103.64,36700000.0
2008-07-24 11:58:00,103.64,103.66,103.63,103.63,71300000.0
2008-07-24 11:59:00,103.63,103.64,103.61,103.64,105000000.0
2008-07-24 12:00:00,103.64,103.64,103.595,103.62,115700000.0
2008-07-24 12:01:00,103.62,103.64,103.6,103.64,145700000.0
2008-07-24 12:02:00,103.65,103.66,103.635,103.64,102700000.0
2008-07-24 12:03:00,103.64,103.65,103.62,103.63,126300000.0
2008-07-24 12:04:00,103.63,103.63,103.6,103.61,69900000.0
2008-07-24 12:05:00,103.605,103.63,103.595,103.63,93400000.0
2008-07-24 12:06:00,103.63,103.65,103.625,103.65,137900000.0
2008-07-24 12:07:00,103.65,103.685,103.65,103.67,103100000.0
2008-07-24 12:08:00,103.665,103.7,103.665,103.675,158000000.0
2008-07-24 12:09:00,103.675,103.68,103.66,103.67,78600000.0
2008-07-24 12:10:00,103.67,103.69,103.67,103.68,83100000.0
2008-07-24 12:11:00,103.68,103.69,103.67,103.685,74300000.0
2008-07-24 12:12:00,103.69,103.71,103.68,103.69,96900000.0
2008-07-24 12:13:00,103.69,103.69,103.62,103.64,178300000.0
2008-07-24 12:14:00,103.63,103.66,103.625,103.63,108600000.0
2008-07-24 12:15:00,103.63,103.64,103.62,103.62,65100000.0
2008-07-24 12:16:00,103.62,103.65,103.62,103.63,80800000.0
2008-07-24 12:17:00,103.63,103.63,103.57,103.58,149800000.0
2008-07-24 12:18:00,103.575,103.6,103.57,103.57,56200000.0
2008-07-24 12:19:00,103.57,103.59,103.57,103.59,80300000.0
2008-07-24 12:20:00,103.585,103.63,103.575,103.62,86800000.0
2008-07-24 12:21:00,103.62,103.63,103.595,103.605,107900000.0
2008-07-24 12:22:00,103.61,103.64,103.605,103.64,56900000.0
2008-07-24 12:23:00,103.64,103.66,103.635,103.66,53500000.0
2008-07-24 12:24:00,103.66,103.66,103.63,103.64,35800000.0
2008-07-24 12:25:00,103.65,103.66,103.64,103.65,52400000.0
2008-07-24 12:26:00,103.64,103.65,103.63,103.64,70900000.0
2008-07-24 12:27:00,103.64,103.64,103.625,103.64,43300000.0
2008-07-24 12:28:00,103.64,103.65,103.64,103.64,36400000.0
2008-07-24 12:29:00,103.65,103.65,103.625,103.63,61400000.0
2008-07-24 12:30:00,103.63,103.63,103.605,103.605,55200000.0
2008-07-24 12:31:00,103.61,103.61,103.595,103.605,78900000.0
2008-07-24 12:32:00,103.61,103.64,103.605,103.625,69100000.0
2008-07-24 12:33:00,103.625,103.63,103.62,103.62,60700000.0
2008-07-24 12:34:00,103.62,103.63,103.61,103.62,105000000.0
2008-07-24 12:35:00,103.62,103.65,103.615,103.635,71800000.0
2008-07-24 12:36:00,103.64,103.64,103.6,103.62,100900000.0
2008-07-24 12:37:00,103.61,103.63,103.58,103.6,92900000.0
2008-07-24 12:38:00,103.6,103.61,103.59,103.61,59000000.0
2008-07-24 12:39:00,103.61,103.635,103.605,103.605,101700000.0
2008-07-24 12:40:00,103.605,103.61,103.565,103.6,139800000.0
2008-07-24 12:41:00,103.6,103.6,103.585,103.585,48600000.0
2008-07-24 12:42:00,103.59,103.61,103.57,103.59,106700000.0
2008-07-24 12:43:00,103.59,103.6,103.55,103.555,350200000.0
2008-07-24 12:44:00,103.565,103.61,103.55,103.595,302300000.0
2008-07-24 12:45:00,103.595,103.64,103.595,103.64,116300000.0
2008-07-24 12:46:00,103.64,103.675,103.605,103.615,259100000.0
2008-07-24 12:47:00,103.615,103.62,103.565,103.58,174900000.0
2008-07-24 12:48:00,103.575,103.59,103.555,103.57,138600000.0
2008-07-24 12:49:00,103.56,103.58,103.555,103.57,72000000.0
2008-07-24 12:50:00,103.58,103.615,103.58,103.61,78200000.0
2008-07-24 12:51:00,103.61,103.63,103.6,103.61,122700000.0
2008-07-24 12:52:00,103.615,103.64,103.61,103.63,66100000.0
2008-07-24 12:53:00,103.63,103.64,103.61,103.62,137600000.0
2008-07-24 12:54:00,103.62,103.62,103.61,103.61,46700000.0
2008-07-24 12:55:00,103.61,103.63,103.595,103.6,118700000.0
2008-07-24 12:56:00,103.6,103.62,103.575,103.62,96200000.0
2008-07-24 12:57:00,103.62,103.62,103.61,103.62,27900000.0
2008-07-24 12:58:00,103.62,103.63,103.6,103.62,71400000.0
2008-07-24 12:59:00,103.62,103.64,103.615,103.62,130000000.0
2008-07-24 13:00:00,103.62,103.64,103.62,103.63,109700000.0
2008-07-24 13:01:00,103.63,103.64,103.62,103.63,116900000.0
2008-07-24 13:02:00,103.63,103.64,103.6,103.61,149000000.0
2008-07-24 13:03:00,103.61,103.64,103.605,103.63,186000000.0
2008-07-24 13:04:00,103.63,103.63,103.58,103.59,154400000.0
2008-07-24 13:05:00,103.59,103.62,103.57,103.57,105000000.0
2008-07-24 13:06:00,103.57,103.64,103.57,103.61,92800000.0
2008-07-24 13:07:00,103.615,103.62,103.605,103.615,78500000.0
2008-07-24 13:08:00,103.615,103.65,103.6,103.645,144700000.0
2008-07-24 13:09:00,103.645,103.65,103.63,103.63,165300000.0
2008-07-24 13:10:00,103.63,103.63,103.59,103.595,70600000.0
2008-07-24 13:11:00,103.585,103.6,103.58,103.58,32200000.0
2008-07-24 13:12:00,103.585,103.61,103.585,103.59,44500000.0
2008-07-24 13:13:00,103.59,103.605,103.585,103.595,52800000.0
2008-07-24 13:14:00,103.6,103.63,103.6,103.62,152900000.0
2008-07-24 13:15:00,103.63,103.64,103.62,103.63,59600000.0
2008-07-24 13:16:00,103.635,103.64,103.61,103.61,117200000.0
2008-07-24 13:17:00,103.615,103.63,103.57,103.57,83800000.0
2008-07-24 13:18:00,103.57,103.6,103.54,103.55,178200000.0
2008-07-24 13:19:00,103.54,103.555,103.53,103.55,123200000.0
2008-07-24 13:20:00,103.55,103.56,103.55,103.55,57700000.0
2008-07-24 13:21:00,103.55,103.56,103.525,103.55,120200000.0
2008-07-24 13:22:00,103.545,103.56,103.54,103.56,48100000.0
2008-07-24 13:23:00,103.56,103.57,103.545,103.57,95900000.0
2008-07-24 13:24:00,103.57,103.57,103.54,103.55,116100000.0
2008-07-24 13:25:00,103.55,103.57,103.55,103.565,63300000.0
2008-07-24 13:26:00,103.565,103.58,103.56,103.56,89300000.0
2008-07-24 13:27:00,103.56,103.57,103.56,103.57,113500000.0
2008-07-24 13:28:00,103.57,103.59,103.57,103.57,77600000.0
2008-07-24 13:29:00,103.57,103.6,103.57,103.59,126500000.0
2008-07-24 13:30:00,103.595,103.61,103.59,103.6,30500000.0
2008-07-24 13:31:00,103.6,103.61,103.56,103.58,120800000.0
2008-07-24 13:32:00,103.58,103.59,103.55,103.56,75200000.0
2008-07-24 13:33:00,103.56,103.59,103.555,103.58,84000000.0
2008-07-24 13:34:00,103.58,103.6,103.57,103.57,95900000.0
2008-07-24 13:35:00,103.59,103.59,103.54,103.55,178300000.0
2008-07-24 13:36:00,103.55,103.55,103.53,103.55,149300000.0
2008-07-24 13:37:00,103.545,103.57,103.535,103.56,128300000.0
2008-07-24 13:38:00,103.55,103.56,103.51,103.52,122300000.0
2008-07-24 13:39:00,103.52,103.52,103.47,103.47,134900000.0
2008-07-24 13:40:00,103.47,103.54,103.46,103.54,109200000.0
2008-07-24 13:41:00,103.54,103.55,103.51,103.51,116700000.0
2008-07-24 13:42:00,103.51,103.51,103.46,103.47,76600000.0
2008-07-24 13:43:00,103.46,103.47,103.44,103.46,62400000.0
2008-07-24 13:44:00,103.47,103.5,103.47,103.5,80400000.0
2008-07-24 13:45:00,103.5,103.51,103.49,103.5,44200000.0
2008-07-24 13:46:00,103.5,103.5,103.465,103.48,90300000.0
2008-07-24 13:47:00,103.48,103.56,103.48,103.52,122100000.0
2008-07-24 13:48:00,103.52,103.54,103.485,103.49,152100000.0
2008-07-24 13:49:00,103.49,103.5,103.485,103.5,30100000.0
2008-07-24 13:50:00,103.5,103.54,103.5,103.53,62100000.0
2008-07-24 13:51:00,103.53,103.53,103.505,103.51,49400000.0
2008-07-24 13:52:00,103.51,103.51,103.495,103.51,79000000.0
2008-07-24 13:53:00,103.51,103.51,103.5,103.5,17900000.0
2008-07-24 13:54:00,103.5,103.52,103.5,103.5,15100000.0
2008-07-24 13:55:00,103.5,103.5,103.46,103.46,107700000.0
2008-07-24 13:56:00,103.46,103.48,103.45,103.47,58900000.0
2008-07-24 13:57:00,103.47,103.47,103.44,103.44,40100000.0
2008-07-24 13:58:00,103.44,103.46,103.44,103.46,28900000.0
2008-07-24 13:59:00,103.46,103.48,103.455,103.48,62300000.0
2008-07-24 14:00:00,103.48,103.49,103.465,103.48,79100000.0
2008-07-24 14:01:00,103.48,103.5,103.46,103.49,46500000.0
2008-07-24 14:02:00,103.48,103.51,103.48,103.5,43800000.0
2008-07-24 14:03:00,103.5,103.5,103.49,103.49,28900000.0
2008-07-24 14:04:00,103.49,103.49,103.475,103.48,33700000.0
2008-07-24 14:05:00,103.48,103.5,103.475,103.48,150400000.0
2008-07-24 14:06:00,103.48,103.5,103.475,103.49,55600000.0
2008-07-24 14:07:00,103.49,103.53,103.49,103.52,52900000.0
2008-07-24 14:08:00,103.52,103.52,103.495,103.51,61600000.0
2008-07-24 14:09:00,103.51,103.51,103.49,103.49,47200000.0
2008-07-24 14:10:00,103.49,103.5,103.475,103.48,54300000.0
2008-07-24 14:11:00,103.48,103.49,103.48,103.49,11000000.0
2008-07-24 14:12:00,103.49,103.5,103.465,103.48,78500000.0
2008-07-24 14:13:00,103.48,103.535,103.48,103.53,114700000.0
2008-07-24 14:14:00,103.52,103.54,103.515,103.515,35100000.0
2008-07-24 14:15:00,103.52,103.54,103.505,103.54,84000000.0
2008-07-24 14:16:00,103.54,103.55,103.53,103.54,62700000.0
2008-07-24 14:17:00,103.54,103.55,103.505,103.53,104200000.0
2008-07-24 14:18:00,103.53,103.54,103.52,103.53,31000000.0
2008-07-24 14:19:00,103.53,103.53,103.52,103.52,28400000.0
2008-07-24 14:20:00,103.52,103.55,103.51,103.535,122400000.0
2008-07-24 14:21:00,103.535,103.55,103.51,103.525,57500000.0
2008-07-24 14:22:00,103.53,103.54,103.53,103.53,41700000.0
2008-07-24 14:23:00,103.53,103.53,103.515,103.53,43700000.0
2008-07-24 14:24:00,103.515,103.53,103.475,103.48,73600000.0
2008-07-24 14:25:00,103.48,103.5,103.47,103.47,101100000.0
2008-07-24 14:26:00,103.47,103.47,103.45,103.455,48200000.0
2008-07-24 14:27:00,103.465,103.47,103.45,103.45,76300000.0
2008-07-24 14:28:00,103.46,103.5,103.44,103.45,123300000.0
2008-07-24 14:29:00,103.45,103.51,103.44,103.485,155200000.0
2008-07-24 14:30:00,103.465,103.48,103.38,103.45,255000000.0
2008-07-24 14:31:00,103.45,103.52,103.415,103.5,184600000.0
2008-07-24 14:32:00,103.5,103.5,103.44,103.45,130400000.0
2008-07-24 14:33:00,103.45,103.48,103.45,103.48,79500000.0
2008-07-24 14:34:00,103.48,103.48,103.43,103.47,118300000.0
2008-07-24 14:35:00,103.455,103.47,103.45,103.465,165300000.0
2008-07-24 14:36:00,103.465,103.5,103.45,103.48,123000000.0
2008-07-24 14:37:00,103.48,103.51,103.48,103.5,77800000.0
2008-07-24 14:38:00,103.5,103.51,103.48,103.48,35000000.0
2008-07-24 14:39:00,103.48,103.49,103.45,103.47,89900000.0
2008-07-24 14:40:00,103.47,103.48,103.455,103.47,91500000.0
2008-07-24 14:41:00,103.47,103.5,103.47,103.47,62200000.0
2008-07-24 14:42:00,103.48,103.49,103.45,103.45,78900000.0
2008-07-24 14:43:00,103.45,103.47,103.44,103.44,74700000.0
2008-07-24 14:44:00,103.44,103.46,103.425,103.45,115200000.0
2008-07-24 14:45:00,103.45,103.48,103.44,103.46,93300000.0
2008-07-24 14:46:00,103.46,103.47,103.45,103.47,48000000.0
2008-07-24 14:47:00,103.47,103.47,103.455,103.46,39900000.0
2008-07-24 14:48:00,103.46,103.5,103.46,103.49,125000000.0
2008-07-24 14:49:00,103.49,103.52,103.48,103.49,97500000.0
2008-07-24 14:50:00,103.5,103.5,103.47,103.47,89300000.0
2008-07-24 14:51:00,103.47,103.47,103.44,103.45,117300000.0
2008-07-24 14:52:00,103.45,103.47,103.435,103.44,144900000.0
2008-07-24 14:53:00,103.44,103.45,103.425,103.43,98000000.0
2008-07-24 14:54:00,103.43,103.45,103.42,103.43,136900000.0
2008-07-24 14:55:00,103.43,103.44,103.41,103.41,110700000.0
2008-07-24 14:56:00,103.41,103.41,103.37,103.39,210200000.0
2008-07-24 14:57:00,103.4,103.41,103.38,103.41,110700000.0
2008-07-24 14:58:00,103.4,103.41,103.39,103.41,79500000.0
2008-07-24 14:59:00,103.4,103.41,103.385,103.395,156500000.0
2008-07-24 15:00:00,103.39,103.41,103.38,103.38,211700000.0
2008-07-24 15:01:00,103.38,103.4,103.36,103.36,177700000.0
2008-07-24 15:02:00,103.36,103.38,103.36,103.38,186400000.0
2008-07-24 15:03:00,103.38,103.4,103.365,103.38,214500000.0
2008-07-24 15:04:00,103.38,103.39,103.345,103.38,113300000.0
2008-07-24 15:05:00,103.38,103.44,103.38,103.43,106200000.0
2008-07-24 15:06:00,103.43,103.43,103.41,103.42,114900000.0
2008-07-24 15:07:00,103.42,103.44,103.41,103.41,102100000.0
2008-07-24 15:08:00,103.42,103.44,103.37,103.37,143000000.0
2008-07-24 15:09:00,103.365,103.42,103.36,103.42,205800000.0
2008-07-24 15:10:00,103.42,103.42,103.4,103.41,112200000.0
2008-07-24 15:11:00,103.41,103.42,103.4,103.4,59100000.0
2008-07-24 15:12:00,103.4,103.42,103.4,103.4,61800000.0
2008-07-24 15:13:00,103.4,103.42,103.4,103.41,38800000.0
2008-07-24 15:14:00,103.4,103.41,103.39,103.4,75300000.0
2008-07-24 15:15:00,103.4,103.43,103.4,103.42,69700000.0
2008-07-24 15:16:00,103.43,103.44,103.41,103.42,49900000.0
2008-07-24 15:17:00,103.42,103.47,103.42,103.45,56900000.0
2008-07-24 15:18:00,103.45,103.49,103.445,103.49,126700000.0
2008-07-24 15:19:00,103.48,103.51,103.47,103.51,224400000.0
2008-07-24 15:20:00,103.51,103.525,103.485,103.49,114400000.0
2008-07-24 15:21:00,103.49,103.495,103.45,103.46,253400000.0
2008-07-24 15:22:00,103.46,103.475,103.45,103.46,74100000.0
2008-07-24 15:23:00,103.46,103.48,103.43,103.43,212100000.0
2008-07-24 15:24:00,103.44,103.47,103.42,103.47,96700000.0
2008-07-24 15:25:00,103.465,103.47,103.44,103.46,42500000.0
2008-07-24 15:26:00,103.47,103.5,103.47,103.49,72500000.0
2008-07-24 15:27:00,103.49,103.49,103.47,103.475,62400000.0
2008-07-24 15:28:00,103.48,103.5,103.48,103.49,64600000.0
2008-07-24 15:29:00,103.485,103.495,103.465,103.49,250600000.0
2008-07-24 15:30:00,103.49,103.5,103.47,103.47,89700000.0
2008-07-24 15:31:00,103.47,103.48,103.46,103.46,116700000.0
2008-07-24 15:32:00,103.46,103.46,103.44,103.45,102600000.0
2008-07-24 15:33:00,103.45,103.47,103.42,103.44,141200000.0
2008-07-24 15:34:00,103.44,103.45,103.42,103.42,91600000.0
2008-07-24 15:35:00,103.42,103.44,103.41,103.43,189200000.0
2008-07-24 15:36:00,103.42,103.45,103.42,103.44,103500000.0
2008-07-24 15:37:00,103.44,103.45,103.42,103.42,88900000.0
2008-07-24 15:38:00,103.43,103.44,103.41,103.43,95800000.0
2008-07-24 15:39:00,103.43,103.46,103.42,103.43,168300000.0
2008-07-24 15:40:00,103.425,103.47,103.42,103.44,217800000.0
2008-07-24 15:41:00,103.45,103.48,103.44,103.46,85000000.0
2008-07-24 15:42:00,103.45,103.47,103.44,103.46,111400000.0
2008-07-24 15:43:00,103.455,103.49,103.445,103.46,177000000.0
2008-07-24 15:44:00,103.46,103.48,103.455,103.46,102300000.0
2008-07-24 15:45:00,103.46,103.47,103.45,103.46,132800000.0
2008-07-24 15:46:00,103.46,103.47,103.45,103.47,84900000.0
2008-07-24 15:47:00,103.46,103.49,103.44,103.45,115200000.0
2008-07-24 15:48:00,103.45,103.47,103.43,103.44,106800000.0
2008-07-24 15:49:00,103.44,103.465,103.42,103.43,137300000.0
2008-07-24 15:50:00,103.43,103.44,103.4,103.4,76500000.0
2008-07-24 15:51:00,103.4,103.41,103.38,103.4,95900000.0
2008-07-24 15:52:00,103.4,103.41,103.39,103.41,109600000.0
2008-07-24 15:53:00,103.41,103.41,103.36,103.36,156100000.0
2008-07-24 15:54:00,103.36,103.38,103.35,103.36,157900000.0
2008-07-24 15:55:00,103.365,103.365,103.335,103.35,115400000.0
2008-07-24 15:56:00,103.35,103.38,103.35,103.38,68200000.0
2008-07-24 15:57:00,103.37,103.43,103.36,103.43,59800000.0
2008-07-24 15:58:00,103.42,103.44,103.41,103.42,103800000.0
2008-07-24 15:59:00,103.43,103.43,103.365,103.37,177300000.0
2008-07-24 16:00:00,103.365,103.375,103.31,103.33,114300000.0
2008-07-24 16:01:00,103.33,103.36,103.28,103.28,177000000.0
2008-07-24 16:02:00,103.28,103.34,103.27,103.34,245000000.0
2008-07-24 16:03:00,103.34,103.37,103.32,103.33,108200000.0
2008-07-24 16:04:00,103.325,103.4,103.32,103.385,248300000.0
2008-07-24 16:05:00,103.39,103.41,103.355,103.37,108300000.0
2008-07-24 16:06:00,103.37,103.38,103.34,103.38,175900000.0
2008-07-24 16:07:00,103.37,103.38,103.315,103.32,164600000.0
2008-07-24 16:08:00,103.32,103.41,103.31,103.375,279700000.0
2008-07-24 16:09:00,103.38,103.39,103.355,103.38,191300000.0
2008-07-24 16:10:00,103.38,103.41,103.37,103.37,93300000.0
2008-07-24 16:11:00,103.37,103.4,103.345,103.365,170400000.0
2008-07-24 16:12:00,103.355,103.39,103.345,103.385,209000000.0
2008-07-24 16:13:00,103.385,103.41,103.38,103.4,148400000.0
2008-07-24 16:14:00,103.4,103.4,103.36,103.37,151900000.0
2008-07-24 16:15:00,103.37,103.4,103.37,103.37,100800000.0
2008-07-24 16:16:00,103.37,103.39,103.37,103.38,84200000.0
2008-07-24 16:17:00,103.38,103.43,103.38,103.41,103900000.0
2008-07-24 16:18:00,103.41,103.41,103.35,103.36,126100000.0
2008-07-24 16:19:00,103.36,103.43,103.36,103.41,233000000.0
2008-07-24 16:20:00,103.41,103.45,103.4,103.44,195900000.0
2008-07-24 16:21:00,103.44,103.44,103.37,103.37,137200000.0
2008-07-24 16:22:00,103.37,103.4,103.35,103.36,159500000.0
2008-07-24 16:23:00,103.37,103.38,103.355,103.38,137100000.0
2008-07-24 16:24:00,103.38,103.38,103.34,103.34,148700000.0
2008-07-24 16:25:00,103.34,103.35,103.31,103.34,200000000.0
2008-07-24 16:26:00,103.34,103.36,103.33,103.35,124200000.0
2008-07-24 16:27:00,103.345,103.35,103.33,103.35,60300000.0
2008-07-24 16:28:00,103.35,103.37,103.35,103.36,66300000.0
2008-07-24 16:29:00,103.37,103.38,103.355,103.37,104600000.0
2008-07-24 16:30:00,103.37,103.38,103.35,103.38,45200000.0
2008-07-24 16:31:00,103.38,103.4,103.37,103.38,136100000.0
2008-07-24 16:32:00,103.39,103.4,103.34,103.34,126700000.0
2008-07-24 16:33:00,103.34,103.38,103.325,103.37,107200000.0
2008-07-24 16:34:00,103.38,103.38,103.35,103.35,86000000.0
2008-07-24 16:35:00,103.35,103.39,103.34,103.36,211999999.0
2008-07-24 16:36:00,103.36,103.4,103.335,103.39,142700000.0
2008-07-24 16:37:00,103.39,103.43,103.385,103.41,91500000.0
2008-07-24 16:38:00,103.41,103.41,103.38,103.385,97000000.0
2008-07-24 16:39:00,103.39,103.41,103.37,103.4,144200000.0
2008-07-24 16:40:00,103.395,103.4,103.37,103.38,77400000.0
2008-07-24 16:41:00,103.38,103.41,103.37,103.41,82600000.0
2008-07-24 16:42:00,103.41,103.43,103.395,103.42,101600000.0
2008-07-24 16:43:00,103.42,103.42,103.385,103.4,54200000.0
2008-07-24 16:44:00,103.39,103.39,103.37,103.38,71400000.0
2008-07-24 16:45:00,103.38,103.39,103.37,103.39,25700000.0
2008-07-24 16:46:00,103.39,103.41,103.375,103.38,149100000.0
2008-07-24 16:47:00,103.38,103.4,103.36,103.36,159300000.0
2008-07-24 16:48:00,103.36,103.4,103.33,103.355,212500000.0
2008-07-24 16:49:00,103.35,103.36,103.32,103.33,122000000.0
2008-07-24 16:50:00,103.33,103.35,103.31,103.33,114500000.0
2008-07-24 16:51:00,103.33,103.34,103.3,103.32,226400000.0
2008-07-24 16:52:00,103.32,103.36,103.3,103.3,182000000.0
2008-07-24 16:53:00,103.3,103.33,103.3,103.32,177700000.0
2008-07-24 16:54:00,103.33,103.37,103.29,103.33,125300000.0
2008-07-24 16:55:00,103.33,103.335,103.3,103.32,270100000.0
2008-07-24 16:56:00,103.32,103.34,103.32,103.33,94100000.0
2008-07-24 16:57:00,103.345,103.36,103.31,103.31,133300000.0
2008-07-24 16:58:00,103.31,103.34,103.31,103.32,135300000.0
2008-07-24 16:59:00,103.32,103.33,103.25,103.26,266000000.0
2008-07-24 17:00:00,103.26,103.27,103.23,103.25,325400000.0
2008-07-24 17:01:00,103.25,103.28,103.24,103.27,166300000.0
2008-07-24 17:02:00,103.27,103.33,103.27,103.32,110800000.0
2008-07-24 17:03:00,103.32,103.35,103.31,103.325,177600000.0
2008-07-24 17:04:00,103.32,103.33,103.32,103.33,81400000.0
2008-07-24 17:05:00,103.32,103.37,103.31,103.36,127900000.0
2008-07-24 17:06:00,103.355,103.36,103.33,103.35,140500000.0
2008-07-24 17:07:00,103.34,103.34,103.31,103.34,145500000.0
2008-07-24 17:08:00,103.34,103.36,103.275,103.29,270800000.0
2008-07-24 17:09:00,103.295,103.3,103.27,103.28,129800000.0
2008-07-24 17:10:00,103.29,103.29,103.25,103.26,120500000.0
2008-07-24 17:11:00,103.26,103.28,103.24,103.25,189700000.0
2008-07-24 17:12:00,103.25,103.25,103.22,103.23,109500000.0
2008-07-24 17:13:00,103.22,103.25,103.21,103.22,151600000.0
2008-07-24 17:14:00,103.22,103.23,103.22,103.22,71600000.0
2008-07-24 17:15:00,103.22,103.24,103.21,103.21,71100000.0
2008-07-24 17:16:00,103.21,103.23,103.21,103.21,55200000.0
2008-07-24 17:17:00,103.22,103.23,103.2,103.21,131900000.0
2008-07-24 17:18:00,103.21,103.27,103.205,103.26,122600000.0
2008-07-24 17:19:00,103.26,103.26,103.22,103.24,128400000.0
2008-07-24 17:20:00,103.24,103.26,103.195,103.21,149800000.0
2008-07-24 17:21:00,103.21,103.22,103.18,103.22,104400000.0
2008-07-24 17:22:00,103.22,103.22,103.2,103.2,71200000.0
2008-07-24 17:23:00,103.2,103.2,103.165,103.18,69800000.0
2008-07-24 17:24:00,103.19,103.2,103.135,103.15,167200000.0
2008-07-24 17:25:00,103.15,103.17,103.13,103.16,127500000.0
2008-07-24 17:26:00,103.16,103.19,103.125,103.14,146200000.0
2008-07-24 17:27:00,103.13,103.15,103.13,103.13,88700000.0
2008-07-24 17:28:00,103.12,103.13,103.1,103.12,103600000.0
2008-07-24 17:29:00,103.12,103.13,103.09,103.09,219200000.0
2008-07-24 17:30:00,103.09,103.105,103.03,103.07,173800000.0
2008-07-24 17:31:00,103.07,103.09,103.025,103.03,126600000.0
2008-07-24 17:32:00,103.03,103.03,102.98,102.99,122900000.0
2008-07-24 17:33:00,103.0,103.02,102.98,103.0,156800000.0
2008-07-24 17:34:00,103.0,103.02,102.99,103.01,100800000.0
2008-07-24 17:35:00,103.02,103.07,103.0,103.05,97200000.0
2008-07-24 17:36:00,103.05,103.11,103.05,103.1,130600000.0
2008-07-24 17:37:00,103.11,103.11,103.07,103.08,101700000.0
2008-07-24 17:38:00,103.08,103.08,103.05,103.08,74700000.0
2008-07-24 17:39:00,103.08,103.1,103.06,103.06,84800000.0
2008-07-24 17:40:00,103.06,103.06,103.02,103.02,119600000.0
2008-07-24 17:41:00,103.02,103.04,102.99,102.99,173600000.0
2008-07-24 17:42:00,102.99,103.03,102.99,103.01,154600000.0
2008-07-24 17:43:00,103.0,103.04,102.98,103.02,100800000.0
2008-07-24 17:44:00,103.02,103.04,103.02,103.04,43500000.0
2008-07-24 17:45:00,103.04,103.06,103.015,103.03,106700000.0
2008-07-24 17:46:00,103.03,103.05,103.01,103.04,119800000.0
2008-07-24 17:47:00,103.025,103.03,102.925,102.94,166100000.0
2008-07-24 17:48:00,102.93,103.0,102.93,102.94,271300000.0
2008-07-24 17:49:00,102.94,103.03,102.94,103.025,200100000.0
2008-07-24 17:50:00,103.03,103.06,103.03,103.03,161300000.0
2008-07-24 17:51:00,103.03,103.04,103.025,103.04,107600000.0
2008-07-24 17:52:00,103.035,103.05,103.015,103.04,111900000.0
2008-07-24 17:53:00,103.04,103.05,103.03,103.04,121000000.0
2008-07-24 17:54:00,103.045,103.05,103.02,103.02,152100000.0
2008-07-24 17:55:00,103.02,103.03,103.01,103.02,80100000.0
2008-07-24 17:56:00,103.02,103.03,103.015,103.025,92300000.0
2008-07-24 17:57:00,103.04,103.04,102.89,102.89,267500000.0
2008-07-24 17:58:00,102.89,102.9,102.88,102.9,221500000.0
2008-07-24 17:59:00,102.9,102.97,102.86,102.97,164400000.0
2008-07-24 18:00:00,102.98,102.98,102.925,102.96,230100000.0
2008-07-24 18:01:00,102.96,102.98,102.94,102.97,129300000.0
2008-07-24 18:02:00,102.97,102.98,102.95,102.96,150000000.0
2008-07-24 18:03:00,102.96,102.96,102.86,102.88,199200000.0
2008-07-24 18:04:00,102.875,102.9,102.84,102.85,160600000.0
2008-07-24 18:05:00,102.84,102.87,102.815,102.815,202200000.0
2008-07-24 18:06:00,102.815,102.83,102.81,102.82,189200000.0
2008-07-24 18:07:00,102.82,102.84,102.82,102.83,148900000.0
2008-07-24 18:08:00,102.825,102.86,102.825,102.855,136500000.0
2008-07-24 18:09:00,102.86,102.88,102.85,102.88,116700000.0
2008-07-24 18:10:00,102.88,102.91,102.87,102.91,73400000.0
2008-07-24 18:11:00,102.91,102.91,102.88,102.89,84700000.0
2008-07-24 18:12:00,102.89,102.89,102.81,102.815,286600000.0
2008-07-24 18:13:00,102.815,102.83,102.81,102.825,164600000.0
2008-07-24 18:14:00,102.82,102.825,102.795,102.8,146800000.0
2008-07-24 18:15:00,102.8,102.82,102.785,102.785,125200000.0
2008-07-24 18:16:00,102.785,102.8,102.77,102.8,196000000.0
2008-07-24 18:17:00,102.795,102.8,102.77,102.78,87900000.0
2008-07-24 18:18:00,102.78,102.82,102.78,102.8,81200000.0
2008-07-24 18:19:00,102.8,102.81,102.78,102.795,117700000.0
2008-07-24 18:20:00,102.795,102.83,102.795,102.83,142400000.0
2008-07-24 18:21:00,102.825,102.84,102.81,102.815,170600000.0
2008-07-24 18:22:00,102.815,102.825,102.8,102.82,126000000.0
2008-07-24 18:23:00,102.82,102.82,102.79,102.8,44800000.0
2008-07-24 18:24:00,102.8,102.81,102.79,102.81,56000000.0
2008-07-24 18:25:00,102.81,102.81,102.8,102.8,62200000.0
2008-07-24 18:26:00,102.8,102.8,102.78,102.795,57400000.0
2008-07-24 18:27:00,102.795,102.8,102.785,102.79,97700000.0
2008-07-24 18:28:00,102.79,102.805,102.765,102.78,158900000.0
2008-07-24 18:29:00,102.78,102.78,102.75,102.77,223200000.0
2008-07-24 18:30:00,102.77,102.8,102.76,102.76,200900000.0
2008-07-24 18:31:00,102.76,102.77,102.73,102.75,145300000.0
2008-07-24 18:32:00,102.76,102.76,102.725,102.74,128900000.0
2008-07-24 18:33:00,102.74,102.74,102.71,102.715,137400000.0
2008-07-24 18:34:00,102.72,102.75,102.71,102.73,108400000.0
2008-07-24 18:35:00,102.73,102.73,102.62,102.66,205500000.0
2008-07-24 18:36:00,102.66,102.67,102.625,102.65,127200000.0
2008-07-24 18:37:00,102.65,102.69,102.64,102.68,155500000.0
2008-07-24 18:38:00,102.68,102.7,102.645,102.65,158400000.0
2008-07-24 18:39:00,102.65,102.66,102.64,102.64,132000000.0
2008-07-24 18:40:00,102.645,102.68,102.645,102.67,59800000.0
2008-07-24 18:41:00,102.675,102.69,102.665,102.69,89000000.0
2008-07-24 18:42:00,102.69,102.69,102.67,102.675,95800000.0
2008-07-24 18:43:00,102.675,102.71,102.675,102.71,65300000.0
2008-07-24 18:44:00,102.7,102.76,102.695,102.76,86800000.0
2008-07-24 18:45:00,102.76,102.77,102.74,102.75,187300000.0
2008-07-24 18:46:00,102.75,102.78,102.75,102.78,111700000.0
2008-07-24 18:47:00,102.775,102.775,102.745,102.76,156300000.0
2008-07-24 18:48:00,102.755,102.78,102.755,102.76,142300000.0
2008-07-24 18:49:00,102.76,102.78,102.755,102.78,79700000.0
2008-07-24 18:50:00,102.78,102.8,102.765,102.78,231000000.0
2008-07-24 18:51:00,102.78,102.79,102.745,102.75,112400000.0
2008-07-24 18:52:00,102.75,102.75,102.72,102.72,135400000.0
2008-07-24 18:53:00,102.72,102.72,102.685,102.69,120500000.0
2008-07-24 18:54:00,102.69,102.69,102.67,102.675,72600000.0
2008-07-24 18:55:00,102.68,102.69,102.67,102.69,138300000.0
2008-07-24 18:56:00,102.69,102.7,102.675,102.695,78900000.0
2008-07-24 18:57:00,102.7,102.7,102.695,102.7,42200000.0
2008-07-24 18:58:00,102.7,102.7,102.66,102.67,114600000.0
2008-07-24 18:59:00,102.67,102.67,102.645,102.65,75500000.0
2008-07-24 19:00:00,102.65,102.67,102.65,102.65,86800000.0
2008-07-24 19:01:00,102.65,102.675,102.64,102.675,123900000.0
2008-07-24 19:02:00,102.675,102.68,102.66,102.68,138000000.0
2008-07-24 19:03:00,102.68,102.69,102.65,102.66,135000000.0
2008-07-24 19:04:00,102.66,102.755,102.66,102.755,236800000.0
2008-07-24 19:05:00,102.76,102.77,102.74,102.75,160600000.0
2008-07-24 19:06:00,102.75,102.76,102.735,102.735,135000000.0
2008-07-24 19:07:00,102.73,102.78,102.73,102.75,90200000.0
2008-07-24 19:08:00,102.75,102.76,102.73,102.73,97200000.0
2008-07-24 19:09:00,102.73,102.78,102.72,102.77,104200000.0
2008-07-24 19:10:00,102.77,102.78,102.73,102.76,170100000.0
2008-07-24 19:11:00,102.76,102.805,102.76,102.78,149100000.0
2008-07-24 19:12:00,102.78,102.78,102.76,102.78,152500000.0
2008-07-24 19:13:00,102.785,102.8,102.78,102.795,64900000.0
2008-07-24 19:14:00,102.79,102.86,102.785,102.84,227300000.0
2008-07-24 19:15:00,102.835,102.855,102.82,102.83,240400000.0
2008-07-24 19:16:00,102.83,102.835,102.74,102.745,238300000.0
2008-07-24 19:17:00,102.745,102.77,102.735,102.76,118400000.0
2008-07-24 19:18:00,102.76,102.76,102.72,102.735,138800000.0
2008-07-24 19:19:00,102.74,102.76,102.72,102.735,190400000.0
2008-07-24 19:20:00,102.735,102.74,102.66,102.73,243600000.0
2008-07-24 19:21:00,102.72,102.77,102.715,102.765,117200000.0
2008-07-24 19:22:00,102.765,102.82,102.765,102.82,132100000.0
2008-07-24 19:23:00,102.82,102.82,102.805,102.815,107900000.0
2008-07-24 19:24:00,102.815,102.825,102.805,102.81,141500000.0
2008-07-24 19:25:00,102.805,102.82,102.805,102.82,71900000.0
2008-07-24 19:26:00,102.815,102.82,102.795,102.81,111300000.0
2008-07-24 19:27:00,102.81,102.81,102.77,102.77,26600000.0
2008-07-24 19:28:00,102.77,102.81,102.77,102.81,55800000.0
2008-07-24 19:29:00,102.8,102.81,102.78,102.79,106900000.0
2008-07-24 19:30:00,102.79,102.81,102.785,102.81,49700000.0
2008-07-24 19:31:00,102.81,102.825,102.77,102.78,141900000.0
2008-07-24 19:32:00,102.78,102.78,102.765,102.78,85500000.0
2008-07-24 19:33:00,102.77,102.77,102.755,102.765,53500000.0
2008-07-24 19:34:00,102.79,102.8,102.77,102.785,99800000.0
2008-07-24 19:35:00,102.785,102.81,102.78,102.78,83400000.0
2008-07-24 19:36:00,102.78,102.8,102.775,102.79,45100000.0
2008-07-24 19:37:00,102.79,102.8,102.775,102.79,65800000.0
2008-07-24 19:38:00,102.79,102.8,102.76,102.76,64100000.0
2008-07-24 19:39:00,102.76,102.82,102.75,102.79,225300000.0
2008-07-24 19:40:00,102.8,102.81,102.695,102.765,258600000.0
2008-07-24 19:41:00,102.76,102.76,102.72,102.75,265500000.0
2008-07-24 19:42:00,102.75,102.77,102.73,102.75,181900000.0
2008-07-24 19:43:00,102.75,102.75,102.7,102.7,212100000.0
2008-07-24 19:44:00,102.7,102.72,102.69,102.715,222400000.0
2008-07-24 19:45:00,102.71,102.75,102.71,102.745,127500000.0
2008-07-24 19:46:00,102.745,102.75,102.73,102.75,149400000.0
2008-07-24 19:47:00,102.75,102.755,102.735,102.745,73900000.0
2008-07-24 19:48:00,102.75,102.75,102.74,102.74,39600000.0
2008-07-24 19:49:00,102.74,102.75,102.73,102.745,71600000.0
2008-07-24 19:50:00,102.745,102.745,102.72,102.72,52600000.0
2008-07-24 19:51:00,102.72,102.74,102.715,102.73,137200000.0
2008-07-24 19:52:00,102.73,102.73,102.675,102.72,188700000.0
2008-07-24 19:53:00,102.72,102.755,102.715,102.74,139700000.0
2008-07-24 19:54:00,102.74,102.795,102.735,102.745,211700000.0
2008-07-24 19:55:00,102.745,102.75,102.725,102.74,73300000.0
2008-07-24 19:56:00,102.74,102.76,102.735,102.74,123000000.0
2008-07-24 19:57:00,102.745,102.745,102.69,102.695,168100000.0
2008-07-24 19:58:00,102.695,102.72,102.68,102.705,160200000.0
2008-07-24 19:59:00,102.715,102.715,102.685,102.695,127100000.0
2008-07-24 20:00:00,102.7,102.715,102.655,102.655,255500000.0
2008-07-24 20:01:00,102.655,102.67,102.655,102.665,55300000.0
2008-07-24 20:02:00,102.665,102.67,102.645,102.655,113600000.0
2008-07-24 20:03:00,102.655,102.685,102.655,102.675,117200000.0
2008-07-24 20:04:00,102.68,102.69,102.655,102.68,188000000.0
2008-07-24 20:05:00,102.67,102.68,102.655,102.665,85000000.0
2008-07-24 20:06:00,102.67,102.68,102.655,102.665,159800000.0
2008-07-24 20:07:00,102.67,102.675,102.65,102.65,151800000.0
2008-07-24 20:08:00,102.655,102.655,102.605,102.605,127200000.0
2008-07-24 20:09:00,102.61,102.645,102.605,102.64,123200000.0
2008-07-24 20:10:00,102.65,102.65,102.62,102.63,180000000.0
2008-07-24 20:11:00,102.625,102.65,102.615,102.645,149000000.0
2008-07-24 20:12:00,102.645,102.65,102.59,102.6,200700000.0
2008-07-24 20:13:00,102.605,102.61,102.575,102.59,214000000.0
2008-07-24 20:14:00,102.595,102.62,102.59,102.605,135400000.0
2008-07-24 20:15:00,102.61,102.63,102.605,102.62,141300000.0
2008-07-24 20:16:00,102.62,102.63,102.595,102.63,184800000.0
2008-07-24 20:17:00,102.63,102.66,102.625,102.66,78400000.0
2008-07-24 20:18:00,102.66,102.66,102.635,102.655,152500000.0
2008-07-24 20:19:00,102.66,102.67,102.635,102.64,96800000.0
2008-07-24 20:20:00,102.64,102.66,102.635,102.645,128600000.0
2008-07-24 20:21:00,102.645,102.67,102.645,102.66,94500000.0
2008-07-24 20:22:00,102.655,102.66,102.655,102.655,37200000.0
2008-07-24 20:23:00,102.655,102.665,102.645,102.655,130400000.0
2008-07-24 20:24:00,102.66,102.66,102.605,102.625,158400000.0
2008-07-24 20:25:00,102.625,102.65,102.62,102.625,205700000.0
2008-07-24 20:26:00,102.625,102.64,102.62,102.635,50400000.0
2008-07-24 20:27:00,102.635,102.645,102.625,102.625,76600000.0
2008-07-24 20:28:00,102.625,102.64,102.615,102.62,105100000.0
2008-07-24 20:29:00,102.62,102.625,102.605,102.62,129200000.0
2008-07-24 20:30:00,102.605,102.66,102.605,102.65,70400000.0
2008-07-24 20:31:00,102.65,102.68,102.635,102.68,61100000.0
2008-07-24 20:32:00,102.68,102.68,102.64,102.645,91500000.0
2008-07-24 20:33:00,102.645,102.67,102.645,102.655,48900000.0
2008-07-24 20:34:00,102.655,102.69,102.645,102.68,106300000.0
2008-07-24 20:35:00,102.685,102.69,102.615,102.62,165500000.0
2008-07-24 20:36:00,102.62,102.625,102.61,102.61,71800000.0
2008-07-24 20:37:00,102.61,102.61,102.59,102.605,138400000.0
2008-07-24 20:38:00,102.6,102.63,102.595,102.625,87800000.0
2008-07-24 20:39:00,102.625,102.645,102.62,102.645,81100000.0
2008-07-24 20:40:00,102.64,102.65,102.625,102.64,90400000.0
2008-07-24 20:41:00,102.64,102.65,102.605,102.605,185000000.0
2008-07-24 20:42:00,102.61,102.625,102.6,102.615,181300000.0
2008-07-24 20:43:00,102.615,102.63,102.61,102.61,190700000.0
2008-07-24 20:44:00,102.61,102.635,102.61,102.625,218700000.0
2008-07-24 20:45:00,102.625,102.655,102.625,102.645,102300000.0
2008-07-24 20:46:00,102.645,102.65,102.625,102.63,92400000.0
2008-07-24 20:47:00,102.63,102.645,102.605,102.64,226000000.0
2008-07-24 20:48:00,102.64,102.695,102.63,102.695,99000000.0
2008-07-24 20:49:00,102.695,102.695,102.68,102.685,112000000.0
2008-07-24 20:50:00,102.685,102.705,102.67,102.68,153000000.0
2008-07-24 20:51:00,102.68,102.71,102.66,102.695,117700000.0
2008-07-24 20:52:00,102.69,102.715,102.69,102.69,194100000.0
2008-07-24 20:53:00,102.69,102.73,102.69,102.725,214400000.0
2008-07-24 20:54:00,102.725,102.73,102.72,102.72,104300000.0
2008-07-24 20:55:00,102.725,102.725,102.685,102.705,190100000.0
2008-07-24 20:56:00,102.705,102.715,102.69,102.7,136400000.0
2008-07-24 20:57:00,102.7,102.705,102.685,102.705,102200000.0
2008-07-24 20:58:00,102.7,102.745,102.7,102.73,180700000.0
2008-07-24 20:59:00,102.73,102.765,102.73,102.76,146600000.0
2008-07-24 21:00:00,102.76,102.765,102.725,102.73,240200000.0
2008-07-24 21:01:00,102.735,102.765,102.73,102.745,124800000.0
2008-07-24 21:02:00,102.745,102.745,102.695,102.73,240300000.0
2008-07-24 21:03:00,102.73,102.77,102.72,102.76,92800000.0
2008-07-24 21:04:00,102.76,102.81,102.75,102.81,88700000.0
2008-07-24 21:05:00,102.81,102.81,102.79,102.8,177800000.0
2008-07-24 21:06:00,102.8,102.83,102.8,102.82,76900000.0
2008-07-24 21:07:00,102.82,102.85,102.81,102.835,146500000.0
2008-07-24 21:08:00,102.835,102.855,102.83,102.84,85900000.0
2008-07-24 21:09:00,102.845,102.845,102.82,102.83,127900000.0
2008-07-24 21:10:00,102.83,102.845,102.82,102.835,105700000.0
2008-07-24 21:11:00,102.835,102.835,102.81,102.81,113200000.0
2008-07-24 21:12:00,102.805,102.805,102.775,102.775,148600000.0
2008-07-24 21:13:00,102.77,102.795,102.77,102.78,110600000.0
2008-07-24 21:14:00,102.775,102.78,102.76,102.77,154700000.0
2008-07-24 21:15:00,102.775,102.79,102.77,102.77,39200000.0
2008-07-24 21:16:00,102.77,102.77,102.74,102.755,123500000.0
2008-07-24 21:17:00,102.755,102.77,102.75,102.755,91600000.0
2008-07-24 21:18:00,102.75,102.75,102.735,102.745,74600000.0
2008-07-24 21:19:00,102.75,102.78,102.745,102.76,149500000.0
2008-07-24 21:20:00,102.76,102.795,102.745,102.77,109500000.0
2008-07-24 21:21:00,102.77,102.8,102.765,102.79,90600000.0
2008-07-24 21:22:00,102.785,102.8,102.775,102.78,67300000.0
2008-07-24 21:23:00,102.78,102.79,102.77,102.775,117500000.0
2008-07-24 21:24:00,102.775,102.775,102.7,102.705,181000000.0
2008-07-24 21:25:00,102.705,102.71,102.69,102.705,198700000.0
2008-07-24 21:26:00,102.71,102.76,102.71,102.755,114900000.0
2008-07-24 21:27:00,102.76,102.78,102.745,102.775,174900000.0
2008-07-24 21:28:00,102.775,102.785,102.755,102.765,104700000.0
2008-07-24 21:29:00,102.775,102.78,102.76,102.775,77700000.0
2008-07-24 21:30:00,102.775,102.795,102.755,102.765,168500000.0
2008-07-24 21:31:00,102.765,102.78,102.755,102.78,66400000.0
2008-07-24 21:32:00,102.78,102.795,102.76,102.775,122400000.0
2008-07-24 21:33:00,102.775,102.785,102.745,102.77,116300000.0
2008-07-24 21:34:00,102.77,102.775,102.73,102.745,173100000.0
2008-07-24 21:35:00,102.75,102.76,102.745,102.755,81400000.0
2008-07-24 21:36:00,102.755,102.76,102.74,102.75,138400000.0
2008-07-24 21:37:00,102.75,102.75,102.74,102.74,19000000.0
2008-07-24 21:38:00,102.74,102.77,102.74,102.75,115300000.0
2008-07-24 21:39:00,102.76,102.76,102.715,102.72,166400000.0
2008-07-24 21:40:00,102.72,102.725,102.7,102.71,145800000.0
2008-07-24 21:41:00,102.715,102.735,102.675,102.695,233600000.0
2008-07-24 21:42:00,102.7,102.705,102.685,102.7,84900000.0
2008-07-24 21:43:00,102.7,102.75,102.675,102.75,164400000.0
2008-07-24 21:44:00,102.75,102.775,102.715,102.765,156100000.0
2008-07-24 21:45:00,102.76,102.78,102.76,102.78,52100000.0
2008-07-24 21:46:00,102.78,102.825,102.78,102.79,139300000.0
2008-07-24 21:47:00,102.795,102.8,102.77,102.785,167900000.0
2008-07-24 21:48:00,102.78,102.79,102.765,102.78,95600000.0
2008-07-24 21:49:00,102.79,102.795,102.765,102.77,122200000.0
2008-07-24 21:50:00,102.77,102.79,102.745,102.755,275900000.0
2008-07-24 21:51:00,102.75,102.805,102.75,102.8,128800000.0
2008-07-24 21:52:00,102.805,102.81,102.785,102.795,90100000.0
2008-07-24 21:53:00,102.8,102.8,102.78,102.79,126300000.0
2008-07-24 21:54:00,102.79,102.8,102.79,102.795,17800000.0
2008-07-24 21:55:00,102.795,102.805,102.765,102.765,215700000.0
2008-07-24 21:56:00,102.765,102.775,102.75,102.765,105100000.0
2008-07-24 21:57:00,102.76,102.83,102.76,102.82,144700000.0
2008-07-24 21:58:00,102.82,102.84,102.805,102.815,112700000.0
2008-07-24 21:59:00,102.82,102.86,102.82,102.84,158600000.0
2008-07-24 22:00:00,102.835,102.855,102.815,102.83,161800000.0
2008-07-24 22:01:00,102.83,102.83,102.795,102.81,118400000.0
2008-07-24 22:02:00,102.82,102.83,102.805,102.82,103600000.0
2008-07-24 22:03:00,102.82,102.82,102.805,102.815,91300000.0
2008-07-24 22:04:00,102.815,102.85,102.815,102.85,74000000.0
2008-07-24 22:05:00,102.85,102.85,102.785,102.82,145100000.0
2008-07-24 22:06:00,102.82,102.84,102.81,102.84,123000000.0
2008-07-24 22:07:00,102.84,102.86,102.825,102.84,97900000.0
2008-07-24 22:08:00,102.84,102.85,102.83,102.84,54100000.0
2008-07-24 22:09:00,102.85,102.925,102.85,102.91,197400000.0
2008-07-24 22:10:00,102.93,102.93,102.865,102.87,174800000.0
2008-07-24 22:11:00,102.87,102.88,102.86,102.86,39100000.0
2008-07-24 22:12:00,102.86,102.88,102.84,102.88,120200000.0
2008-07-24 22:13:00,102.88,102.88,102.84,102.865,112400000.0
2008-07-24 22:14:00,102.865,102.87,102.855,102.865,108500000.0
2008-07-24 22:15:00,102.86,102.865,102.855,102.86,64900000.0
2008-07-24 22:16:00,102.865,102.89,102.86,102.89,101300000.0
2008-07-24 22:17:00,102.885,102.885,102.85,102.855,139400000.0
2008-07-24 22:18:00,102.85,102.85,102.83,102.84,83400000.0
2008-07-24 22:19:00,102.84,102.84,102.825,102.825,119600000.0
2008-07-24 22:20:00,102.83,102.845,102.83,102.83,162600000.0
2008-07-24 22:21:00,102.83,102.83,102.79,102.81,139700000.0
2008-07-24 22:22:00,102.81,102.83,102.8,102.8,143300000.0
2008-07-24 22:23:00,102.8,102.82,102.79,102.81,73900000.0
2008-07-24 22:24:00,102.81,102.82,102.81,102.82,103600000.0
2008-07-24 22:25:00,102.81,102.815,102.8,102.81,145700000.0
2008-07-24 22:26:00,102.81,102.815,102.81,102.81,86200000.0
2008-07-24 22:27:00,102.81,102.815,102.81,102.81,22300000.0
2008-07-24 22:28:00,102.81,102.815,102.81,102.815,42900000.0
2008-07-24 22:29:00,102.815,102.82,102.775,102.79,94200000.0
2008-07-24 22:30:00,102.79,102.795,102.785,102.79,86000000.0
2008-07-24 22:31:00,102.79,102.795,102.755,102.76,171400000.0
2008-07-24 22:32:00,102.76,102.775,102.76,102.775,60400000.0
2008-07-24 22:33:00,102.775,102.79,102.765,102.785,196600000.0
2008-07-24 22:34:00,102.785,102.81,102.78,102.8,89900000.0
2008-07-24 22:35:00,102.805,102.82,102.805,102.82,55000000.0
2008-07-24 22:36:00,102.81,102.815,102.785,102.795,32900000.0
2008-07-24 22:37:00,102.795,102.795,102.79,102.79,27400000.0
2008-07-24 22:38:00,102.795,102.81,102.79,102.79,53300000.0
2008-07-24 22:39:00,102.79,102.805,102.79,102.795,67500000.0
2008-07-24 22:40:00,102.795,102.825,102.785,102.815,114600000.0
2008-07-24 22:41:00,102.815,102.83,102.795,102.83,221400000.0
2008-07-24 22:42:00,102.83,102.83,102.82,102.82,96600000.0
2008-07-24 22:43:00,102.82,102.85,102.805,102.84,106600000.0
2008-07-24 22:44:00,102.86,102.9,102.86,102.875,132000000.0
2008-07-24 22:45:00,102.875,102.88,102.835,102.85,86100000.0
2008-07-24 22:46:00,102.855,102.87,102.835,102.84,140100000.0
2008-07-24 22:47:00,102.83,102.84,102.815,102.835,85700000.0
2008-07-24 22:48:00,102.835,102.835,102.835,102.835,6300000.0
2008-07-24 22:49:00,102.84,102.85,102.84,102.85,44400000.0
2008-07-24 22:50:00,102.85,102.85,102.835,102.835,49100000.0
2008-07-24 22:51:00,102.84,102.87,102.84,102.86,43400000.0
2008-07-24 22:52:00,102.85,102.87,102.85,102.855,67300000.0
2008-07-24 22:53:00,102.855,102.86,102.855,102.855,17200000.0
2008-07-24 22:54:00,102.855,102.855,102.815,102.82,77200000.0
2008-07-24 22:55:00,102.82,102.83,102.805,102.82,66200000.0
2008-07-24 22:56:00,102.815,102.84,102.815,102.835,68900000.0
2008-07-24 22:57:00,102.835,102.84,102.825,102.825,31500000.0
2008-07-24 22:58:00,102.825,102.86,102.815,102.86,100300000.0
2008-07-24 22:59:00,102.86,102.88,102.85,102.855,56500000.0
2008-07-24 23:00:00,102.855,102.88,102.83,102.85,121000002.0
2008-07-24 23:01:00,102.84,102.87,102.81,102.85,138000002.0
2008-07-24 23:02:00,102.84,102.89,102.84,102.89,88800002.0
2008-07-24 23:03:00,102.85,102.86,102.81,102.86,38800000.0
2008-07-24 23:04:00,102.87,102.9,102.86,102.89,17800000.0
2008-07-24 23:05:00,102.89,102.9,102.88,102.9,23700000.0
2008-07-24 23:06:00,102.868,102.9,102.868,102.885,18000000.0
2008-07-24 23:07:00,102.91,102.91,102.9,102.91,19800000.0
2008-07-24 23:08:00,102.9,102.94,102.9,102.94,8500000.0
2008-07-24 23:09:00,102.93,102.97,102.93,102.95,34200000.0
2008-07-24 23:10:00,102.955,102.99,102.955,102.99,34900000.0
2008-07-24 23:11:00,102.99,102.99,102.96,102.97,9800000.0
2008-07-24 23:12:00,102.97,102.99,102.97,102.98,35900000.0
2008-07-24 23:13:00,102.98,102.98,102.96,102.98,17400000.0
2008-07-24 23:14:00,102.98,102.99,102.98,102.99,60800000.0
2008-07-24 23:15:00,103.0,103.025,102.985,103.0,134500000.0
2008-07-24 23:16:00,103.015,103.02,102.99,102.99,76500000.0
2008-07-24 23:17:00,102.99,103.025,102.985,103.02,102000000.0
2008-07-24 23:18:00,103.03,103.035,103.005,103.03,66200000.0
2008-07-24 23:19:00,103.02,103.03,103.01,103.015,49400000.0
2008-07-24 23:20:00,103.01,103.035,102.99,103.0,269200000.0
2008-07-24 23:21:00,103.005,103.035,103.0,103.01,78500000.0
2008-07-24 23:22:00,103.01,103.015,102.99,102.99,69400000.0
2008-07-24 23:23:00,102.99,103.01,102.99,102.99,55000000.0
2008-07-24 23:24:00,103.0,103.0,102.975,102.975,31300000.0
2008-07-24 23:25:00,102.99,103.0,102.975,102.99,35000000.0
2008-07-24 23:26:00,102.99,103.0,102.975,102.995,99600000.0
2008-07-24 23:27:00,103.0,103.02,103.0,103.015,97600000.0
2008-07-24 23:28:00,103.005,103.015,103.0,103.0,57600000.0
2008-07-24 23:29:00,103.0,103.02,102.99,103.02,80200000.0
2008-07-24 23:30:00,103.02,103.04,102.995,103.04,96600000.0
2008-07-24 23:31:00,103.04,103.05,103.0,103.02,84700000.0
2008-07-24 23:32:00,103.02,103.02,102.99,102.99,74100000.0
2008-07-24 23:33:00,103.0,103.005,102.99,103.0,40900000.0
2008-07-24 23:34:00,103.0,103.02,102.99,103.0,49000000.0
2008-07-24 23:35:00,102.995,103.03,102.995,103.03,19100000.0
2008-07-24 23:36:00,103.02,103.02,103.02,103.02,12800000.0
2008-07-24 23:37:00,103.01,103.03,103.01,103.03,41100000.0
2008-07-24 23:38:00,103.02,103.02,103.01,103.02,45400000.0
2008-07-24 23:39:00,103.02,103.03,103.02,103.03,15700000.0
2008-07-24 23:40:00,103.03,103.03,102.96,102.99,103500000.0
2008-07-24 23:41:00,102.98,102.99,102.935,102.97,123000000.0
2008-07-24 23:42:00,102.97,102.98,102.97,102.97,27800000.0
2008-07-24 23:43:00,102.96,102.97,102.935,102.94,24400000.0
2008-07-24 23:44:00,102.94,102.95,102.91,102.95,43300001.0
2008-07-24 23:45:00,102.96,102.96,102.935,102.96,36400000.0
2008-07-24 23:46:00,102.95,102.95,102.935,102.94,9200000.0
2008-07-24 23:47:00,102.94,102.95,102.92,102.92,24500000.0
2008-07-24 23:48:00,102.91,102.92,102.85,102.92,82300000.0
2008-07-24 23:49:00,102.92,102.92,102.91,102.91,2300000.0
2008-07-24 23:50:00,102.91,102.93,102.91,102.93,20200000.0
2008-07-24 23:51:00,102.93,102.93,102.86,102.89,65100000.0
2008-07-24 23:52:00,102.9,102.92,102.895,102.91,37600000.0
2008-07-24 23:53:00,102.92,102.93,102.885,102.895,24100000.0
2008-07-24 23:54:00,102.88,102.93,102.88,102.93,56700000.0
2008-07-24 23:55:00,102.93,102.93,102.91,102.91,35200000.0
2008-07-24 23:56:00,102.91,102.92,102.91,102.92,19800000.0
2008-07-24 23:57:00,102.93,102.93,102.9,102.91,48900000.0
2008-07-24 23:58:00,102.91,102.92,102.9,102.92,28400000.0
2008-07-24 23:59:00,102.925,102.93,102.92,102.92,8400000.0
2008-07-25 00:00:00,102.91,102.92,102.88,102.92,53700000.0
2008-07-25 00:01:00,102.91,102.94,102.91,102.935,81900000.0
2008-07-25 00:02:00,102.92,102.97,102.91,102.96,71100000.0
2008-07-25 00:03:00,102.97,102.97,102.96,102.97,26700000.0
2008-07-25 00:04:00,102.95,102.95,102.95,102.95,6700000.0
2008-07-25 00:05:00,102.95,102.97,102.95,102.95,63700000.0
2008-07-25 00:06:00,102.96,102.97,102.96,102.97,5000000.0
2008-07-25 00:07:00,102.97,102.97,102.95,102.96,10900000.0
2008-07-25 00:08:00,102.95,102.975,102.95,102.97,34600000.0
2008-07-25 00:09:00,102.96,102.97,102.96,102.97,8200000.0
2008-07-25 00:10:00,102.97,103.005,102.97,103.005,30600000.0
2008-07-25 00:11:00,103.005,103.01,102.99,103.0,49600000.0
2008-07-25 00:12:00,102.99,102.99,102.99,102.99,1000000.0
2008-07-25 00:13:00,102.98,102.985,102.97,102.98,31800000.0
2008-07-25 00:14:00,103.0,103.0,103.0,103.0,2000000.0
2008-07-25 00:15:00,102.99,102.99,102.98,102.99,22000000.0
2008-07-25 00:16:00,102.99,102.99,102.935,102.96,50100000.0
2008-07-25 00:17:00,102.96,102.98,102.96,102.98,60500000.0
2008-07-25 00:18:00,102.97,102.97,102.97,102.97,8200000.0
2008-07-25 00:19:00,102.97,102.97,102.97,102.97,1300000.0
2008-07-25 00:20:00,102.98,102.98,102.98,102.98,1000000.0
2008-07-25 00:21:00,102.97,102.97,102.97,102.97,1300000.0
2008-07-25 00:22:00,102.928,102.971,102.928,102.95,64300000.0
2008-07-25 00:23:00,102.98,103.03,102.975,103.03,14700000.0
2008-07-25 00:24:00,103.04,103.04,103.03,103.03,9900000.0
2008-07-25 00:25:00,103.04,103.04,103.03,103.03,6000000.0
2008-07-25 00:26:00,103.04,103.04,103.01,103.03,65900000.0
2008-07-25 00:27:00,103.03,103.03,102.99,103.02,31200000.0
2008-07-25 00:28:00,103.03,103.04,103.03,103.03,4900000.0
2008-07-25 00:29:00,103.03,103.04,103.03,103.03,59800000.0
2008-07-25 00:30:00,103.03,103.04,103.03,103.04,105900000.0
2008-07-25 00:31:00,103.04,103.05,103.04,103.05,10100000.0
2008-07-25 00:32:00,103.05,103.06,103.05,103.06,4900000.0
2008-07-25 00:33:00,103.06,103.07,103.05,103.07,7900000.0
2008-07-25 00:34:00,103.06,103.06,103.06,103.06,3600000.0
2008-07-25 00:35:00,103.06,103.06,103.05,103.06,8500000.0
2008-07-25 00:36:00,103.06,103.07,103.06,103.06,4600000.0
2008-07-25 00:37:00,103.06,103.07,103.02,103.04,20700000.0
2008-07-25 00:38:00,103.05,103.06,103.05,103.06,13800000.0
2008-07-25 00:39:00,103.06,103.08,103.06,103.06,14900000.0
2008-07-25 00:40:00,103.06,103.06,103.01,103.06,32300000.0
2008-07-25 00:41:00,103.05,103.05,103.04,103.05,17900000.0
2008-07-25 00:42:00,103.06,103.06,103.05,103.06,10300000.0
2008-07-25 00:43:00,103.07,103.07,103.07,103.07,7900000.0
2008-07-25 00:44:00,103.06,103.07,103.06,103.07,13100000.0
2008-07-25 00:45:00,103.06,103.07,103.06,103.07,2300000.0
2008-07-25 00:46:00,103.06,103.06,103.06,103.06,1300000.0
2008-07-25 00:47:00,103.06,103.08,103.06,103.07,21200000.0
2008-07-25 00:48:00,103.07,103.07,103.05,103.05,20000000.0
2008-07-25 00:49:00,103.05,103.06,103.04,103.04,11700000.0
2008-07-25 00:50:00,103.04,103.06,103.04,103.06,37100000.0
2008-07-25 00:51:00,103.06,103.07,103.05,103.07,94800000.0
2008-07-25 00:52:00,103.07,103.07,103.06,103.07,17200000.0
2008-07-25 00:53:00,103.07,103.07,103.07,103.07,1300000.0
2008-07-25 00:54:00,103.07,103.07,103.06,103.06,5200000.0
2008-07-25 00:55:00,103.06,103.06,103.05,103.06,48200000.0
2008-07-25 00:56:00,103.06,103.07,103.06,103.06,31300000.0
2008-07-25 00:57:00,103.06,103.06,103.02,103.02,70800000.0
2008-07-25 00:58:00,103.03,103.04,103.02,103.04,37400000.0
2008-07-25 00:59:00,103.04,103.04,103.015,103.04,140500000.0
2008-07-25 01:00:00,103.04,103.05,103.02,103.03,104000000.0
2008-07-25 01:01:00,103.03,103.045,103.0,103.015,219400000.0
2008-07-25 01:02:00,103.02,103.035,103.005,103.02,73200000.0
2008-07-25 01:03:00,103.03,103.03,103.02,103.02,18700000.0
2008-07-25 01:04:00,103.02,103.02,103.01,103.01,39900000.0
2008-07-25 01:05:00,103.02,103.03,103.005,103.02,13700000.0
2008-07-25 01:06:00,103.03,103.04,103.03,103.04,10900000.0
2008-07-25 01:07:00,103.04,103.05,103.04,103.04,14300000.0
2008-07-25 01:08:00,103.03,103.05,103.0,103.0,94500000.0
2008-07-25 01:09:00,103.01,103.02,103.0,103.02,19100000.0
2008-07-25 01:10:00,103.01,103.05,103.01,103.04,136900000.0
2008-07-25 01:11:00,103.04,103.04,103.03,103.03,3300000.0
2008-07-25 01:12:00,103.02,103.05,103.02,103.05,11600000.0
2008-07-25 01:13:00,103.05,103.05,103.02,103.03,20000000.0
2008-07-25 01:14:00,103.02,103.04,103.015,103.03,45500000.0
2008-07-25 01:15:00,103.03,103.03,103.0,103.0,14900000.0
2008-07-25 01:16:00,103.0,103.0,102.95,102.97,36200000.0
2008-07-25 01:17:00,102.98,102.98,102.98,102.98,1000000.0
2008-07-25 01:18:00,102.96,103.0,102.96,103.0,70800000.0
2008-07-25 01:19:00,103.01,103.01,102.98,102.98,72400000.0
2008-07-25 01:20:00,102.99,102.99,102.96,102.96,10000000.0
2008-07-25 01:21:00,102.96,102.96,102.94,102.94,6600000.0
2008-07-25 01:22:00,102.94,102.95,102.93,102.95,17000000.0
2008-07-25 01:23:00,102.95,102.96,102.95,102.95,32900000.0
2008-07-25 01:24:00,102.95,102.95,102.94,102.94,5500000.0
2008-07-25 01:25:00,102.94,102.97,102.94,102.96,12100000.0
2008-07-25 01:26:00,102.96,102.96,102.95,102.95,24000000.0
2008-07-25 01:27:00,102.95,102.95,102.92,102.93,26000000.0
2008-07-25 01:28:00,102.91,102.91,102.91,102.91,4500000.0
2008-07-25 01:29:00,102.91,102.91,102.9,102.9,35100000.0
2008-07-25 01:30:00,102.92,102.92,102.88,102.89,43200000.0
2008-07-25 01:31:00,102.89,102.9,102.83,102.89,84800000.0
2008-07-25 01:32:00,102.9,102.9,102.9,102.9,8800000.0
2008-07-25 01:33:00,102.91,102.91,102.89,102.91,22200000.0
2008-07-25 01:34:00,102.91,102.94,102.905,102.93,24700000.0
2008-07-25 01:35:00,102.94,102.95,102.88,102.88,104700000.0
2008-07-25 01:36:00,102.89,102.91,102.885,102.89,30200000.0
2008-07-25 01:37:00,102.9,102.9,102.88,102.88,22800000.0
2008-07-25 01:38:00,102.89,102.9,102.88,102.89,13000000.0
2008-07-25 01:39:00,102.89,102.89,102.87,102.88,30200000.0
2008-07-25 01:40:00,102.88,102.89,102.87,102.89,19500000.0
2008-07-25 01:41:00,102.89,102.89,102.82,102.84,237900000.0
2008-07-25 01:42:00,102.83,102.88,102.82,102.87,126500000.0
2008-07-25 01:43:00,102.88,102.88,102.85,102.87,33500000.0
2008-07-25 01:44:00,102.87,102.88,102.855,102.88,23900000.0
2008-07-25 01:45:00,102.88,102.89,102.87,102.88,24500000.0
2008-07-25 01:46:00,102.87,102.88,102.86,102.86,18700000.0
2008-07-25 01:47:00,102.85,102.86,102.85,102.86,10900000.0
2008-07-25 01:48:00,102.86,102.86,102.85,102.86,21100000.0
2008-07-25 01:49:00,102.86,102.86,102.85,102.85,42200000.0
2008-07-25 01:50:00,102.85,102.86,102.825,102.83,45000000.0
2008-07-25 01:51:00,102.81,102.84,102.8,102.81,70400000.0
2008-07-25 01:52:00,102.81,102.82,102.805,102.81,31200000.0
2008-07-25 01:53:00,102.8,102.81,102.745,102.76,80500000.0
2008-07-25 01:54:00,102.75,102.79,102.75,102.79,83000000.0
2008-07-25 01:55:00,102.79,102.81,102.78,102.8,35600000.0
2008-07-25 01:56:00,102.8,102.82,102.79,102.82,38300000.0
2008-07-25 01:57:00,102.82,102.82,102.79,102.81,46100000.0
2008-07-25 01:58:00,102.8,102.82,102.79,102.82,68400000.0
2008-07-25 01:59:00,102.83,102.83,102.81,102.81,55800000.0
2008-07-25 02:00:00,102.8,102.82,102.78,102.8,84600000.0
2008-07-25 02:01:00,102.78,102.81,102.78,102.81,54300000.0
2008-07-25 02:02:00,102.81,102.81,102.78,102.78,26000000.0
2008-07-25 02:03:00,102.78,102.78,102.76,102.77,45300000.0
2008-07-25 02:04:00,102.77,102.77,102.76,102.77,47300000.0
2008-07-25 02:05:00,102.77,102.77,102.72,102.73,66100000.0
2008-07-25 02:06:00,102.74,102.74,102.73,102.73,16700000.0
2008-07-25 02:07:00,102.73,102.74,102.72,102.74,42500000.0
2008-07-25 02:08:00,102.74,102.75,102.74,102.75,26700000.0
2008-07-25 02:09:00,102.75,102.75,102.705,102.71,52700000.0
2008-07-25 02:10:00,102.71,102.73,102.71,102.72,64300000.0
2008-07-25 02:11:00,102.72,102.73,102.61,102.64,110700000.0
2008-07-25 02:12:00,102.63,102.65,102.59,102.6,52800000.0
2008-07-25 02:13:00,102.61,102.62,102.52,102.56,194600000.0
2008-07-25 02:14:00,102.56,102.6,102.56,102.59,152400000.0
2008-07-25 02:15:00,102.59,102.6,102.5,102.5,218000000.0
2008-07-25 02:16:00,102.5,102.55,102.47,102.55,179100000.0
2008-07-25 02:17:00,102.55,102.56,102.5,102.52,136000000.0
2008-07-25 02:18:00,102.52,102.54,102.5,102.52,135000000.0
2008-07-25 02:19:00,102.52,102.55,102.52,102.54,48500000.0
2008-07-25 02:20:00,102.54,102.54,102.46,102.46,303000000.0
2008-07-25 02:21:00,102.46,102.5,102.42,102.42,296100000.0
2008-07-25 02:22:00,102.42,102.44,102.4,102.42,142600000.0
2008-07-25 02:23:00,102.42,102.44,102.405,102.42,52200000.0
2008-07-25 02:24:00,102.43,102.45,102.41,102.43,104600000.0
2008-07-25 02:25:00,102.42,102.44,102.385,102.44,72800000.0
2008-07-25 02:26:00,102.425,102.48,102.405,102.47,129400000.0
2008-07-25 02:27:00,102.47,102.48,102.465,102.465,11400000.0
2008-07-25 02:28:00,102.465,102.48,102.445,102.46,32400000.0
2008-07-25 02:29:00,102.46,102.46,102.45,102.45,6300000.0
2008-07-25 02:30:00,102.45,102.45,102.435,102.445,34400000.0
2008-07-25 02:31:00,102.46,102.49,102.445,102.49,56400000.0
2008-07-25 02:32:00,102.485,102.5,102.455,102.47,69000000.0
2008-07-25 02:33:00,102.47,102.5,102.47,102.5,52200000.0
2008-07-25 02:34:00,102.51,102.52,102.495,102.51,47800000.0
2008-07-25 02:35:00,102.51,102.53,102.5,102.52,71800000.0
2008-07-25 02:36:00,102.52,102.53,102.52,102.53,39900000.0
2008-07-25 02:37:00,102.53,102.56,102.53,102.54,54800000.0
2008-07-25 02:38:00,102.54,102.56,102.54,102.56,72200000.0
2008-07-25 02:39:00,102.55,102.56,102.54,102.55,20800000.0
2008-07-25 02:40:00,102.55,102.59,102.55,102.58,33000000.0
2008-07-25 02:41:00,102.58,102.58,102.555,102.57,42300000.0
2008-07-25 02:42:00,102.57,102.58,102.555,102.57,88100000.0
2008-07-25 02:43:00,102.57,102.6,102.56,102.6,110200000.0
2008-07-25 02:44:00,102.61,102.61,102.59,102.6,24400000.0
2008-07-25 02:45:00,102.6,102.64,102.6,102.64,80900000.0
2008-07-25 02:46:00,102.63,102.66,102.63,102.66,72200000.0
2008-07-25 02:47:00,102.67,102.67,102.64,102.66,52100000.0
2008-07-25 02:48:00,102.66,102.66,102.625,102.65,70200000.0
2008-07-25 02:49:00,102.65,102.65,102.64,102.65,30600000.0
2008-07-25 02:50:00,102.635,102.66,102.62,102.63,127400000.0
2008-07-25 02:51:00,102.63,102.63,102.585,102.585,119100000.0
2008-07-25 02:52:00,102.585,102.59,102.575,102.59,99600000.0
2008-07-25 02:53:00,102.575,102.58,102.555,102.555,42200000.0
2008-07-25 02:54:00,102.555,102.58,102.545,102.58,83300000.0
2008-07-25 02:55:00,102.59,102.59,102.54,102.54,155900000.0
2008-07-25 02:56:00,102.54,102.54,102.505,102.52,50900000.0
2008-07-25 02:57:00,102.52,102.52,102.495,102.52,59500000.0
2008-07-25 02:58:00,102.52,102.53,102.505,102.52,51500000.0
2008-07-25 02:59:00,102.52,102.52,102.51,102.52,23600000.0
2008-07-25 03:00:00,102.52,102.54,102.515,102.53,39100000.0
2008-07-25 03:01:00,102.53,102.53,102.52,102.53,25600000.0
2008-07-25 03:02:00,102.54,102.54,102.515,102.54,43600000.0
2008-07-25 03:03:00,102.55,102.55,102.55,102.55,4000000.0
2008-07-25 03:04:00,102.54,102.55,102.52,102.52,68400000.0
2008-07-25 03:05:00,102.52,102.54,102.52,102.53,18300000.0
2008-07-25 03:06:00,102.53,102.53,102.515,102.53,36400000.0
2008-07-25 03:07:00,102.53,102.54,102.525,102.54,17500000.0
2008-07-25 03:08:00,102.53,102.53,102.53,102.53,24000000.0
2008-07-25 03:09:00,102.525,102.54,102.515,102.515,23000000.0
2008-07-25 03:10:00,102.515,102.54,102.515,102.515,46000000.0
2008-07-25 03:11:00,102.52,102.52,102.49,102.49,55800000.0
2008-07-25 03:12:00,102.49,102.52,102.48,102.5,194200000.0
2008-07-25 03:13:00,102.51,102.52,102.47,102.49,126800000.0
2008-07-25 03:14:00,102.49,102.51,102.47,102.485,96400000.0
2008-07-25 03:15:00,102.48,102.48,102.46,102.47,69100000.0
2008-07-25 03:16:00,102.47,102.49,102.455,102.49,117800000.0
2008-07-25 03:17:00,102.5,102.5,102.48,102.49,63100000.0
2008-07-25 03:18:00,102.49,102.49,102.465,102.48,104200000.0
2008-07-25 03:19:00,102.48,102.52,102.48,102.5,83500000.0
2008-07-25 03:20:00,102.505,102.52,102.5,102.51,45200000.0
2008-07-25 03:21:00,102.51,102.52,102.51,102.51,29400000.0
2008-07-25 03:22:00,102.51,102.52,102.49,102.51,75800000.0
2008-07-25 03:23:00,102.51,102.53,102.51,102.52,27900000.0
2008-07-25 03:24:00,102.53,102.53,102.52,102.53,40800000.0
2008-07-25 03:25:00,102.54,102.54,102.53,102.53,5700000.0
2008-07-25 03:26:00,102.53,102.56,102.53,102.56,59200000.0
2008-07-25 03:27:00,102.56,102.56,102.515,102.515,47900000.0
2008-07-25 03:28:00,102.515,102.52,102.505,102.51,60600000.0
2008-07-25 03:29:00,102.52,102.525,102.51,102.515,68900000.0
2008-07-25 03:30:00,102.515,102.515,102.495,102.495,50300000.0
2008-07-25 03:31:00,102.5,102.5,102.49,102.495,37900000.0
2008-07-25 03:32:00,102.495,102.495,102.475,102.49,55700000.0
2008-07-25 03:33:00,102.5,102.5,102.48,102.48,27900000.0
2008-07-25 03:34:00,102.49,102.51,102.48,102.49,53000000.0
2008-07-25 03:35:00,102.49,102.49,102.48,102.49,46900000.0
2008-07-25 03:36:00,102.5,102.51,102.5,102.51,22300000.0
2008-07-25 03:37:00,102.51,102.52,102.505,102.51,23300000.0
2008-07-25 03:38:00,102.51,102.52,102.51,102.52,18900000.0
2008-07-25 03:39:00,102.52,102.52,102.51,102.51,16900000.0
2008-07-25 03:40:00,102.51,102.52,102.51,102.52,24200000.0
2008-07-25 03:41:00,102.52,102.52,102.51,102.52,14300000.0
2008-07-25 03:42:00,102.515,102.52,102.515,102.52,20300000.0
2008-07-25 03:43:00,102.52,102.53,102.52,102.52,13900000.0
2008-07-25 03:44:00,102.51,102.51,102.5,102.5,7200000.0
2008-07-25 03:45:00,102.51,102.52,102.5,102.52,44300000.0
2008-07-25 03:46:00,102.515,102.55,102.505,102.54,66700000.0
2008-07-25 03:47:00,102.54,102.57,102.535,102.57,53700000.0
2008-07-25 03:48:00,102.57,102.57,102.56,102.57,13800000.0
2008-07-25 03:49:00,102.565,102.57,102.56,102.56,71600000.0
2008-07-25 03:50:00,102.56,102.575,102.56,102.56,33900000.0
2008-07-25 03:51:00,102.565,102.575,102.555,102.56,114800000.0
2008-07-25 03:52:00,102.56,102.56,102.545,102.56,29400000.0
2008-07-25 03:53:00,102.57,102.57,102.56,102.57,15300000.0
2008-07-25 03:54:00,102.57,102.58,102.55,102.56,67100000.0
2008-07-25 03:55:00,102.55,102.56,102.55,102.55,93400000.0
2008-07-25 03:56:00,102.55,102.57,102.55,102.57,150100000.0
2008-07-25 03:57:00,102.57,102.57,102.54,102.54,12500000.0
2008-07-25 03:58:00,102.56,102.56,102.54,102.55,43700000.0
2008-07-25 03:59:00,102.545,102.555,102.51,102.52,84400000.0
2008-07-25 04:00:00,102.52,102.53,102.5,102.5,32900000.0
2008-07-25 04:01:00,102.51,102.51,102.48,102.5,76900000.0
2008-07-25 04:02:00,102.495,102.5,102.47,102.5,72900000.0
2008-07-25 04:03:00,102.49,102.5,102.49,102.5,29500000.0
2008-07-25 04:04:00,102.5,102.51,102.49,102.5,38800000.0
2008-07-25 04:05:00,102.5,102.52,102.5,102.51,29000000.0
2008-07-25 04:06:00,102.51,102.52,102.51,102.51,21400000.0
2008-07-25 04:07:00,102.51,102.53,102.51,102.53,29400000.0
2008-07-25 04:08:00,102.53,102.53,102.52,102.52,14300000.0
2008-07-25 04:09:00,102.52,102.52,102.52,102.52,1300000.0
2008-07-25 04:10:00,102.52,102.52,102.51,102.51,14600000.0
2008-07-25 04:11:00,102.52,102.52,102.51,102.51,18300000.0
2008-07-25 04:12:00,102.51,102.52,102.51,102.51,10400000.0
2008-07-25 04:13:00,102.51,102.52,102.51,102.52,16700000.0
2008-07-25 04:14:00,102.52,102.52,102.51,102.52,11700000.0
2008-07-25 04:15:00,102.52,102.52,102.49,102.49,44200000.0
2008-07-25 04:16:00,102.49,102.5,102.49,102.49,36700000.0
2008-07-25 04:17:00,102.49,102.49,102.47,102.48,45900000.0
2008-07-25 04:18:00,102.48,102.5,102.48,102.5,36700000.0
2008-07-25 04:19:00,102.49,102.5,102.47,102.47,41500000.0
2008-07-25 04:20:00,102.48,102.48,102.44,102.44,58000000.0
2008-07-25 04:21:00,102.44,102.48,102.44,102.47,38100000.0
2008-07-25 04:22:00,102.465,102.48,102.455,102.46,42300000.0
2008-07-25 04:23:00,102.46,102.47,102.45,102.46,33800000.0
2008-07-25 04:24:00,102.46,102.46,102.435,102.45,62500000.0
2008-07-25 04:25:00,102.45,102.45,102.43,102.43,39600000.0
2008-07-25 04:26:00,102.43,102.43,102.4,102.43,78200000.0
2008-07-25 04:27:00,102.43,102.43,102.41,102.42,13400000.0
2008-07-25 04:28:00,102.42,102.43,102.41,102.43,28800000.0
2008-07-25 04:29:00,102.43,102.43,102.415,102.43,35800000.0
2008-07-25 04:30:00,102.43,102.44,102.4,102.43,75800000.0
2008-07-25 04:31:00,102.44,102.46,102.44,102.45,33800000.0
2008-07-25 04:32:00,102.45,102.46,102.42,102.43,77900000.0
2008-07-25 04:33:00,102.43,102.44,102.41,102.42,37600000.0
2008-07-25 04:34:00,102.42,102.44,102.41,102.43,40300000.0
2008-07-25 04:35:00,102.44,102.44,102.43,102.43,21600000.0
2008-07-25 04:36:00,102.42,102.43,102.42,102.43,12800000.0
2008-07-25 04:37:00,102.43,102.43,102.4,102.4,13200000.0
2008-07-25 04:38:00,102.4,102.41,102.39,102.39,39000000.0
2008-07-25 04:39:00,102.39,102.39,102.375,102.38,42400000.0
2008-07-25 04:40:00,102.38,102.39,102.37,102.37,31500000.0
2008-07-25 04:41:00,102.375,102.38,102.36,102.375,133200000.0
2008-07-25 04:42:00,102.375,102.375,102.36,102.37,38000000.0
2008-07-25 04:43:00,102.37,102.37,102.35,102.36,49400000.0
2008-07-25 04:44:00,102.35,102.35,102.345,102.35,20900000.0
2008-07-25 04:45:00,102.35,102.35,102.325,102.33,63800000.0
2008-07-25 04:46:00,102.33,102.34,102.31,102.31,27500000.0
2008-07-25 04:47:00,102.31,102.33,102.305,102.33,32000000.0
2008-07-25 04:48:00,102.33,102.33,102.305,102.32,51100000.0
2008-07-25 04:49:00,102.32,102.32,102.31,102.32,33500000.0
2008-07-25 04:50:00,102.32,102.33,102.29,102.3,69400000.0
2008-07-25 04:51:00,102.3,102.31,102.28,102.28,82300000.0
2008-07-25 04:52:00,102.28,102.29,102.27,102.29,80200000.0
2008-07-25 04:53:00,102.3,102.31,102.29,102.3,49900000.0
2008-07-25 04:54:00,102.29,102.3,102.265,102.27,69800000.0
2008-07-25 04:55:00,102.27,102.28,102.26,102.26,34500000.0
2008-07-25 04:56:00,102.26,102.28,102.255,102.28,23000000.0
2008-07-25 04:57:00,102.29,102.29,102.265,102.28,32400000.0
2008-07-25 04:58:00,102.28,102.28,102.265,102.28,13600000.0
2008-07-25 04:59:00,102.265,102.29,102.265,102.29,56400000.0
2008-07-25 05:00:00,102.275,102.31,102.275,102.31,81600000.0
2008-07-25 05:01:00,102.31,102.32,102.31,102.31,38200000.0
2008-07-25 05:02:00,102.31,102.31,102.3,102.3,14000000.0
2008-07-25 05:03:00,102.29,102.31,102.29,102.31,29200000.0
2008-07-25 05:04:00,102.31,102.35,102.305,102.35,33600000.0
2008-07-25 05:05:00,102.335,102.35,102.335,102.35,6200000.0
2008-07-25 05:06:00,102.35,102.37,102.34,102.37,43500000.0
2008-07-25 05:07:00,102.37,102.37,102.355,102.37,39800000.0
2008-07-25 05:08:00,102.35,102.355,102.35,102.355,3400000.0
2008-07-25 05:09:00,102.355,102.36,102.355,102.355,40800000.0
2008-07-25 05:10:00,102.36,102.36,102.345,102.36,36600000.0
2008-07-25 05:11:00,102.36,102.36,102.35,102.35,41100000.0
2008-07-25 05:12:00,102.35,102.36,102.345,102.35,34500000.0
2008-07-25 05:13:00,102.35,102.36,102.335,102.36,17800000.0
2008-07-25 05:14:00,102.36,102.39,102.35,102.39,35300000.0
2008-07-25 05:15:00,102.38,102.39,102.38,102.39,36300000.0
2008-07-25 05:16:00,102.38,102.39,102.375,102.39,24700000.0
2008-07-25 05:17:00,102.39,102.41,102.38,102.41,35500000.0
2008-07-25 05:18:00,102.41,102.41,102.395,102.4,61100000.0
2008-07-25 05:19:00,102.4,102.41,102.4,102.4,26200000.0
2008-07-25 05:20:00,102.4,102.4,102.38,102.38,18500000.0
2008-07-25 05:21:00,102.385,102.41,102.385,102.4,13400000.0
2008-07-25 05:22:00,102.4,102.4,102.38,102.38,25300000.0
2008-07-25 05:23:00,102.365,102.37,102.365,102.37,21300000.0
2008-07-25 05:24:00,102.36,102.365,102.36,102.36,5800000.0
2008-07-25 05:25:00,102.36,102.39,102.36,102.39,19900000.0
2008-07-25 05:26:00,102.375,102.39,102.375,102.38,42500000.0
2008-07-25 05:27:00,102.38,102.38,102.355,102.37,39600000.0
2008-07-25 05:28:00,102.355,102.37,102.355,102.36,57800000.0
2008-07-25 05:29:00,102.36,102.36,102.31,102.32,91000000.0
2008-07-25 05:30:00,102.33,102.33,102.295,102.32,79400000.0
2008-07-25 05:31:00,102.32,102.33,102.315,102.315,30000000.0
2008-07-25 05:32:00,102.315,102.315,102.31,102.315,15500000.0
2008-07-25 05:33:00,102.31,102.34,102.31,102.33,44400000.0
2008-07-25 05:34:00,102.34,102.34,102.33,102.33,14800000.0
2008-07-25 05:35:00,102.33,102.35,102.33,102.35,11700000.0
2008-07-25 05:36:00,102.35,102.36,102.33,102.36,30900000.0
2008-07-25 05:37:00,102.36,102.39,102.36,102.37,52200000.0
2008-07-25 05:38:00,102.37,102.4,102.37,102.4,32800000.0
2008-07-25 05:39:00,102.4,102.4,102.38,102.4,18300000.0
2008-07-25 05:40:00,102.4,102.41,102.39,102.41,18600000.0
2008-07-25 05:41:00,102.41,102.41,102.39,102.39,20500000.0
2008-07-25 05:42:00,102.39,102.4,102.38,102.39,66000000.0
2008-07-25 05:43:00,102.39,102.4,102.38,102.4,32200000.0
2008-07-25 05:44:00,102.4,102.455,102.395,102.395,98000000.0
2008-07-25 05:45:00,102.395,102.42,102.395,102.42,63600000.0
2008-07-25 05:46:00,102.41,102.43,102.39,102.405,145400000.0
2008-07-25 05:47:00,102.405,102.41,102.37,102.395,110800000.0
2008-07-25 05:48:00,102.39,102.39,102.35,102.36,148800000.0
2008-07-25 05:49:00,102.36,102.36,102.315,102.33,188800000.0
2008-07-25 05:50:00,102.33,102.33,102.29,102.31,230200000.0
2008-07-25 05:51:00,102.31,102.35,102.295,102.35,89400000.0
2008-07-25 05:52:00,102.345,102.405,102.34,102.39,119200000.0
2008-07-25 05:53:00,102.39,102.4,102.38,102.4,98200000.0
2008-07-25 05:54:00,102.4,102.4,102.36,102.38,132600000.0
2008-07-25 05:55:00,102.38,102.39,102.36,102.39,59700000.0
2008-07-25 05:56:00,102.39,102.43,102.39,102.4,58800000.0
2008-07-25 05:57:00,102.41,102.43,102.395,102.4,77800000.0
2008-07-25 05:58:00,102.41,102.42,102.39,102.39,84900000.0
2008-07-25 05:59:00,102.39,102.4,102.325,102.35,131300000.0
2008-07-25 06:00:00,102.35,102.38,102.345,102.36,77000000.0
2008-07-25 06:01:00,102.36,102.36,102.315,102.33,107000000.0
2008-07-25 06:02:00,102.33,102.34,102.315,102.34,43100000.0
2008-07-25 06:03:00,102.34,102.34,102.315,102.315,40000000.0
2008-07-25 06:04:00,102.33,102.33,102.28,102.29,49400000.0
2008-07-25 06:05:00,102.29,102.29,102.245,102.27,96200000.0
2008-07-25 06:06:00,102.27,102.28,102.245,102.27,60400000.0
2008-07-25 06:07:00,102.27,102.28,102.26,102.27,45200000.0
2008-07-25 06:08:00,102.28,102.3,102.275,102.28,50900000.0
2008-07-25 06:09:00,102.265,102.29,102.265,102.28,65400000.0
2008-07-25 06:10:00,102.275,102.29,102.245,102.25,65400000.0
2008-07-25 06:11:00,102.26,102.28,102.26,102.28,56500000.0
2008-07-25 06:12:00,102.28,102.3,102.255,102.255,48900000.0
2008-07-25 06:13:00,102.255,102.3,102.255,102.29,69700000.0
2008-07-25 06:14:00,102.3,102.3,102.28,102.29,35400000.0
2008-07-25 06:15:00,102.29,102.31,102.29,102.3,53200000.0
2008-07-25 06:16:00,102.3,102.3,102.285,102.29,33900000.0
2008-07-25 06:17:00,102.3,102.3,102.28,102.29,56800000.0
2008-07-25 06:18:00,102.29,102.34,102.28,102.33,113600000.0
2008-07-25 06:19:00,102.33,102.35,102.32,102.32,130500000.0
2008-07-25 06:20:00,102.32,102.33,102.31,102.32,28800000.0
2008-07-25 06:21:00,102.32,102.33,102.3,102.31,69700000.0
2008-07-25 06:22:00,102.32,102.33,102.29,102.3,63400000.0
2008-07-25 06:23:00,102.3,102.32,102.295,102.32,71100000.0
2008-07-25 06:24:00,102.32,102.36,102.32,102.36,101100000.0
2008-07-25 06:25:00,102.345,102.35,102.32,102.33,54500000.0
2008-07-25 06:26:00,102.33,102.34,102.3,102.33,99500000.0
2008-07-25 06:27:00,102.33,102.34,102.32,102.33,60400000.0
2008-07-25 06:28:00,102.33,102.36,102.33,102.35,35400000.0
2008-07-25 06:29:00,102.34,102.35,102.325,102.33,63900000.0
2008-07-25 06:30:00,102.325,102.35,102.325,102.335,94400000.0
2008-07-25 06:31:00,102.335,102.36,102.33,102.34,98200000.0
2008-07-25 06:32:00,102.34,102.37,102.34,102.37,72700000.0
2008-07-25 06:33:00,102.365,102.38,102.36,102.38,107400000.0
2008-07-25 06:34:00,102.37,102.38,102.36,102.38,42000000.0
2008-07-25 06:35:00,102.38,102.39,102.36,102.36,57500000.0
2008-07-25 06:36:00,102.36,102.38,102.36,102.38,37200000.0
2008-07-25 06:37:00,102.38,102.4,102.375,102.4,82600000.0
2008-07-25 06:38:00,102.4,102.4,102.37,102.38,45000000.0
2008-07-25 06:39:00,102.38,102.39,102.36,102.36,41300000.0
2008-07-25 06:40:00,102.36,102.37,102.325,102.33,59400000.0
2008-07-25 06:41:00,102.34,102.34,102.32,102.32,60300000.0
2008-07-25 06:42:00,102.33,102.36,102.31,102.32,51200000.0
2008-07-25 06:43:00,102.32,102.34,102.315,102.34,68200000.0
2008-07-25 06:44:00,102.34,102.36,102.33,102.36,67000000.0
2008-07-25 06:45:00,102.36,102.37,102.35,102.35,18300000.0
2008-07-25 06:46:00,102.35,102.38,102.34,102.38,61800000.0
2008-07-25 06:47:00,102.38,102.38,102.36,102.37,64200000.0
2008-07-25 06:48:00,102.37,102.38,102.355,102.38,34200000.0
2008-07-25 06:49:00,102.39,102.39,102.35,102.35,48600000.0
2008-07-25 06:50:00,102.35,102.39,102.34,102.39,61000000.0
2008-07-25 06:51:00,102.38,102.4,102.38,102.39,43900000.0
2008-07-25 06:52:00,102.38,102.4,102.375,102.39,51200000.0
2008-07-25 06:53:00,102.4,102.41,102.4,102.41,16300000.0
2008-07-25 06:54:00,102.41,102.42,102.4,102.41,81400000.0
2008-07-25 06:55:00,102.41,102.44,102.41,102.43,57800000.0
2008-07-25 06:56:00,102.44,102.46,102.42,102.435,69600000.0
2008-07-25 06:57:00,102.44,102.45,102.425,102.425,96200000.0
2008-07-25 06:58:00,102.43,102.44,102.405,102.42,87100000.0
2008-07-25 06:59:00,102.42,102.44,102.405,102.42,91500000.0
2008-07-25 07:00:00,102.42,102.42,102.39,102.39,65200000.0
2008-07-25 07:01:00,102.385,102.385,102.34,102.345,72800000.0
2008-07-25 07:02:00,102.34,102.34,102.33,102.33,68100000.0
2008-07-25 07:03:00,102.325,102.34,102.325,102.34,36700000.0
2008-07-25 07:04:00,102.34,102.34,102.32,102.32,51100000.0
2008-07-25 07:05:00,102.32,102.37,102.32,102.36,51200000.0
2008-07-25 07:06:00,102.36,102.36,102.33,102.33,62400000.0
2008-07-25 07:07:00,102.33,102.35,102.32,102.34,81400000.0
2008-07-25 07:08:00,102.34,102.35,102.33,102.35,34700000.0
2008-07-25 07:09:00,102.34,102.35,102.33,102.33,55100000.0
2008-07-25 07:10:00,102.33,102.34,102.32,102.33,15400000.0
2008-07-25 07:11:00,102.33,102.33,102.29,102.3,47900000.0
2008-07-25 07:12:00,102.3,102.3,102.27,102.29,72900000.0
2008-07-25 07:13:00,102.29,102.31,102.28,102.31,44000000.0
2008-07-25 07:14:00,102.31,102.31,102.29,102.3,20000000.0
2008-07-25 07:15:00,102.3,102.32,102.295,102.32,45900000.0
2008-07-25 07:16:00,102.32,102.34,102.315,102.33,42900000.0
2008-07-25 07:17:00,102.33,102.33,102.31,102.31,19700000.0
2008-07-25 07:18:00,102.32,102.32,102.26,102.28,56300000.0
2008-07-25 07:19:00,102.28,102.28,102.27,102.28,36900000.0
2008-07-25 07:20:00,102.28,102.3,102.28,102.29,38700000.0
2008-07-25 07:21:00,102.29,102.3,102.285,102.29,34400000.0
2008-07-25 07:22:00,102.29,102.3,102.29,102.29,74100000.0
2008-07-25 07:23:00,102.29,102.31,102.29,102.3,14700000.0
2008-07-25 07:24:00,102.31,102.32,102.3,102.31,40200000.0
2008-07-25 07:25:00,102.31,102.32,102.29,102.3,73700000.0
2008-07-25 07:26:00,102.3,102.3,102.28,102.29,61200000.0
2008-07-25 07:27:00,102.29,102.32,102.29,102.3,72400000.0
2008-07-25 07:28:00,102.31,102.31,102.3,102.3,47500000.0
2008-07-25 07:29:00,102.31,102.32,102.29,102.3,48600000.0
2008-07-25 07:30:00,102.3,102.31,102.29,102.31,46900000.0
2008-07-25 07:31:00,102.31,102.31,102.29,102.29,46200000.0
2008-07-25 07:32:00,102.295,102.31,102.29,102.31,20900000.0
2008-07-25 07:33:00,102.31,102.32,102.31,102.32,21000000.0
2008-07-25 07:34:00,102.32,102.33,102.31,102.31,51200000.0
2008-07-25 07:35:00,102.32,102.33,102.31,102.31,36500000.0
2008-07-25 07:36:00,102.32,102.34,102.32,102.33,46000000.0
2008-07-25 07:37:00,102.33,102.33,102.31,102.31,13000000.0
2008-07-25 07:38:00,102.31,102.31,102.28,102.28,33400000.0
2008-07-25 07:39:00,102.28,102.29,102.28,102.28,55600000.0
2008-07-25 07:40:00,102.28,102.3,102.28,102.29,60200000.0
2008-07-25 07:41:00,102.3,102.32,102.29,102.31,57600000.0
2008-07-25 07:42:00,102.31,102.33,102.295,102.33,63400000.0
2008-07-25 07:43:00,102.33,102.35,102.32,102.34,44100000.0
2008-07-25 07:44:00,102.34,102.34,102.31,102.32,69000000.0
2008-07-25 07:45:00,102.31,102.32,102.3,102.3,30600000.0
2008-07-25 07:46:00,102.295,102.3,102.275,102.29,33600000.0
2008-07-25 07:47:00,102.3,102.32,102.3,102.32,24600000.0
2008-07-25 07:48:00,102.32,102.33,102.3,102.33,41500000.0
2008-07-25 07:49:00,102.33,102.33,102.305,102.32,35000000.0
2008-07-25 07:50:00,102.32,102.32,102.285,102.29,71300000.0
2008-07-25 07:51:00,102.29,102.31,102.28,102.31,41100000.0
2008-07-25 07:52:00,102.31,102.32,102.305,102.32,39500000.0
2008-07-25 07:53:00,102.33,102.33,102.28,102.3,92500000.0
2008-07-25 07:54:00,102.3,102.31,102.275,102.29,94900000.0
2008-07-25 07:55:00,102.29,102.31,102.285,102.31,54300000.0
2008-07-25 07:56:00,102.31,102.31,102.3,102.31,18100000.0
2008-07-25 07:57:00,102.31,102.32,102.3,102.32,40000000.0
2008-07-25 07:58:00,102.305,102.34,102.3,102.32,95100000.0
2008-07-25 07:59:00,102.32,102.37,102.315,102.37,58100000.0
2008-07-25 08:00:00,102.37,102.38,102.35,102.37,73000000.0
2008-07-25 08:01:00,102.37,102.37,102.305,102.32,105600000.0
2008-07-25 08:02:00,102.32,102.34,102.315,102.32,91600000.0
2008-07-25 08:03:00,102.32,102.34,102.31,102.33,102400000.0
2008-07-25 08:04:00,102.33,102.35,102.295,102.325,165300000.0
2008-07-25 08:05:00,102.33,102.34,102.25,102.26,158500000.0
2008-07-25 08:06:00,102.255,102.29,102.25,102.275,126900000.0
2008-07-25 08:07:00,102.275,102.34,102.265,102.34,124000000.0
2008-07-25 08:08:00,102.34,102.35,102.325,102.33,109300000.0
2008-07-25 08:09:00,102.33,102.35,102.325,102.33,106300000.0
2008-07-25 08:10:00,102.325,102.35,102.315,102.34,163700000.0
2008-07-25 08:11:00,102.34,102.38,102.32,102.38,175600000.0
2008-07-25 08:12:00,102.38,102.39,102.345,102.355,160100000.0
2008-07-25 08:13:00,102.355,102.38,102.355,102.37,168800000.0
2008-07-25 08:14:00,102.37,102.37,102.355,102.36,134900000.0
2008-07-25 08:15:00,102.36,102.36,102.335,102.35,86200000.0
2008-07-25 08:16:00,102.35,102.36,102.315,102.33,182600000.0
2008-07-25 08:17:00,102.335,102.37,102.325,102.37,280000000.0
2008-07-25 08:18:00,102.36,102.36,102.295,102.33,376400000.0
2008-07-25 08:19:00,102.33,102.36,102.315,102.345,195900000.0
2008-07-25 08:20:00,102.35,102.35,102.28,102.315,211500000.0
2008-07-25 08:21:00,102.315,102.385,102.315,102.38,301200000.0
2008-07-25 08:22:00,102.38,102.41,102.38,102.4,297200000.0
2008-07-25 08:23:00,102.39,102.41,102.385,102.4,134300000.0
2008-07-25 08:24:00,102.4,102.44,102.385,102.39,222900000.0
2008-07-25 08:25:00,102.4,102.43,102.39,102.42,125700000.0
2008-07-25 08:26:00,102.43,102.46,102.385,102.445,364400000.0
2008-07-25 08:27:00,102.445,102.445,102.395,102.42,297800000.0
2008-07-25 08:28:00,102.42,102.47,102.41,102.46,166800000.0
2008-07-25 08:29:00,102.455,102.49,102.44,102.47,264800000.0
2008-07-25 08:30:00,102.47,102.47,102.43,102.435,245800000.0
2008-07-25 08:31:00,102.435,102.44,102.425,102.43,207600000.0
2008-07-25 08:32:00,102.43,102.43,102.395,102.405,275500000.0
2008-07-25 08:33:00,102.405,102.41,102.38,102.39,212400000.0
2008-07-25 08:34:00,102.39,102.4,102.36,102.4,349900000.0
2008-07-25 08:35:00,102.4,102.41,102.38,102.38,374000000.0
2008-07-25 08:36:00,102.375,102.39,102.335,102.34,250200000.0
2008-07-25 08:37:00,102.335,102.345,102.31,102.33,225200000.0
2008-07-25 08:38:00,102.33,102.33,102.28,102.28,288400000.0
2008-07-25 08:39:00,102.275,102.33,102.27,102.33,164200000.0
2008-07-25 08:40:00,102.33,102.35,102.315,102.34,155900000.0
2008-07-25 08:41:00,102.335,102.34,102.295,102.305,207500000.0
2008-07-25 08:42:00,102.305,102.33,102.3,102.31,101300000.0
2008-07-25 08:43:00,102.31,102.355,102.3,102.35,142300000.0
2008-07-25 08:44:00,102.36,102.37,102.33,102.345,106300000.0
2008-07-25 08:45:00,102.35,102.36,102.325,102.35,301600000.0
2008-07-25 08:46:00,102.35,102.35,102.255,102.265,296400000.0
2008-07-25 08:47:00,102.265,102.31,102.265,102.29,128400000.0
2008-07-25 08:48:00,102.29,102.29,102.245,102.28,103900000.0
2008-07-25 08:49:00,102.28,102.35,102.28,102.32,114800000.0
2008-07-25 08:50:00,102.32,102.33,102.295,102.33,79800000.0
2008-07-25 08:51:00,102.33,102.36,102.32,102.34,130800000.0
2008-07-25 08:52:00,102.34,102.37,102.32,102.36,85200000.0
2008-07-25 08:53:00,102.36,102.38,102.36,102.36,40900000.0
2008-07-25 08:54:00,102.35,102.35,102.35,102.35,22100000.0
2008-07-25 08:55:00,102.35,102.35,102.325,102.34,44100000.0
2008-07-25 08:56:00,102.34,102.35,102.29,102.29,228700000.0
2008-07-25 08:57:00,102.29,102.3,102.26,102.3,109100000.0
2008-07-25 08:58:00,102.3,102.32,102.24,102.24,105000000.0
2008-07-25 08:59:00,102.24,102.31,102.24,102.29,87200000.0
2008-07-25 09:00:00,102.3,102.31,102.27,102.31,77700000.0
2008-07-25 09:01:00,102.305,102.33,102.29,102.32,93100000.0
2008-07-25 09:02:00,102.32,102.35,102.31,102.33,146700000.0
2008-07-25 09:03:00,102.33,102.34,102.31,102.33,149600000.0
2008-07-25 09:04:00,102.33,102.33,102.27,102.29,135000000.0
2008-07-25 09:05:00,102.285,102.29,102.245,102.26,172300000.0
2008-07-25 09:06:00,102.26,102.27,102.235,102.26,154500000.0
2008-07-25 09:07:00,102.26,102.26,102.245,102.25,106600000.0
2008-07-25 09:08:00,102.25,102.26,102.215,102.23,130200000.0
2008-07-25 09:09:00,102.23,102.29,102.23,102.255,180500000.0
2008-07-25 09:10:00,102.26,102.27,102.23,102.23,202300000.0
2008-07-25 09:11:00,102.23,102.23,102.21,102.23,155600000.0
2008-07-25 09:12:00,102.215,102.23,102.17,102.215,181800000.0
2008-07-25 09:13:00,102.21,102.24,102.2,102.2,166500000.0
2008-07-25 09:14:00,102.21,102.21,102.17,102.17,241200000.0
2008-07-25 09:15:00,102.17,102.23,102.165,102.18,204500000.0
2008-07-25 09:16:00,102.175,102.19,102.15,102.17,199600000.0
2008-07-25 09:17:00,102.17,102.17,102.13,102.14,181000000.0
2008-07-25 09:18:00,102.14,102.18,102.135,102.16,171300000.0
2008-07-25 09:19:00,102.16,102.16,102.125,102.16,229300000.0
2008-07-25 09:20:00,102.165,102.21,102.165,102.2,219500000.0
2008-07-25 09:21:00,102.2,102.23,102.195,102.21,109100000.0
2008-07-25 09:22:00,102.21,102.24,102.205,102.22,115700000.0
2008-07-25 09:23:00,102.22,102.23,102.185,102.21,255800000.0
2008-07-25 09:24:00,102.21,102.22,102.185,102.19,131300000.0
2008-07-25 09:25:00,102.19,102.22,102.19,102.2,123900000.0
2008-07-25 09:26:00,102.2,102.23,102.185,102.21,132800000.0
2008-07-25 09:27:00,102.2,102.21,102.175,102.19,262900000.0
2008-07-25 09:28:00,102.19,102.23,102.19,102.195,200200000.0
2008-07-25 09:29:00,102.195,102.21,102.175,102.18,185200000.0
2008-07-25 09:30:00,102.18,102.195,102.18,102.185,108200000.0
2008-07-25 09:31:00,102.18,102.2,102.18,102.19,141200000.0
2008-07-25 09:32:00,102.19,102.19,102.175,102.185,348800000.0
2008-07-25 09:33:00,102.185,102.2,102.175,102.19,298000000.0
2008-07-25 09:34:00,102.19,102.195,102.18,102.195,99100000.0
2008-07-25 09:35:00,102.205,102.21,102.17,102.185,319500000.0
2008-07-25 09:36:00,102.185,102.23,102.17,102.21,253200000.0
2008-07-25 09:37:00,102.205,102.21,102.18,102.19,225500000.0
2008-07-25 09:38:00,102.19,102.22,102.185,102.215,130600000.0
2008-07-25 09:39:00,102.22,102.24,102.21,102.22,274800000.0
2008-07-25 09:40:00,102.21,102.23,102.2,102.215,225100000.0
2008-07-25 09:41:00,102.215,102.24,102.205,102.23,208600000.0
2008-07-25 09:42:00,102.23,102.25,102.23,102.25,88000000.0
2008-07-25 09:43:00,102.25,102.25,102.185,102.19,224800000.0
2008-07-25 09:44:00,102.19,102.2,102.175,102.185,165400000.0
2008-07-25 09:45:00,102.185,102.2,102.185,102.2,197800000.0
2008-07-25 09:46:00,102.2,102.21,102.185,102.19,201000000.0
2008-07-25 09:47:00,102.19,102.2,102.175,102.19,264300000.0
2008-07-25 09:48:00,102.19,102.22,102.185,102.19,287200000.0
2008-07-25 09:49:00,102.19,102.25,102.19,102.235,361000000.0
2008-07-25 09:50:00,102.235,102.24,102.215,102.215,259800000.0
2008-07-25 09:51:00,102.22,102.24,102.205,102.23,246400000.0
2008-07-25 09:52:00,102.23,102.24,102.22,102.24,179300000.0
2008-07-25 09:53:00,102.24,102.24,102.215,102.23,249900000.0
2008-07-25 09:54:00,102.24,102.24,102.22,102.225,228600000.0
2008-07-25 09:55:00,102.23,102.26,102.225,102.255,334300000.0
2008-07-25 09:56:00,102.255,102.27,102.245,102.26,491400000.0
2008-07-25 09:57:00,102.26,102.27,102.24,102.24,399500000.0
2008-07-25 09:58:00,102.24,102.25,102.235,102.245,166700000.0
2008-07-25 09:59:00,102.245,102.27,102.24,102.26,142500000.0
2008-07-25 10:00:00,102.26,102.27,102.245,102.265,145600000.0
2008-07-25 10:01:00,102.265,102.27,102.25,102.26,100200000.0
2008-07-25 10:02:00,102.265,102.31,102.26,102.29,100200000.0
2008-07-25 10:03:00,102.285,102.295,102.26,102.28,210500000.0
2008-07-25 10:04:00,102.28,102.31,102.28,102.3,392500000.0
2008-07-25 10:05:00,102.31,102.34,102.3,102.33,425300000.0
2008-07-25 10:06:00,102.33,102.39,102.325,102.33,514400000.0
2008-07-25 10:07:00,102.33,102.37,102.33,102.34,450700000.0
2008-07-25 10:08:00,102.34,102.34,102.31,102.315,497800000.0
2008-07-25 10:09:00,102.315,102.35,102.31,102.34,352300000.0
2008-07-25 10:10:00,102.34,102.35,102.32,102.34,590200000.0
2008-07-25 10:11:00,102.33,102.33,102.295,102.31,611600000.0
2008-07-25 10:12:00,102.31,102.345,102.295,102.31,662100000.0
2008-07-25 10:13:00,102.315,102.32,102.31,102.32,332800000.0
2008-07-25 10:14:00,102.32,102.32,102.28,102.28,368900000.0
2008-07-25 10:15:00,102.275,102.315,102.27,102.315,330100000.0
2008-07-25 10:16:00,102.32,102.335,102.3,102.33,462000000.0
2008-07-25 10:17:00,102.33,102.335,102.315,102.32,585900000.0
2008-07-25 10:18:00,102.32,102.36,102.31,102.31,352900000.0
2008-07-25 10:19:00,102.31,102.34,102.3,102.34,484500000.0
2008-07-25 10:20:00,102.34,102.355,102.33,102.35,170400000.0
2008-07-25 10:21:00,102.34,102.34,102.29,102.33,335900000.0
2008-07-25 10:22:00,102.33,102.38,102.33,102.38,120200000.0
2008-07-25 10:23:00,102.38,102.4,102.365,102.39,132900000.0
2008-07-25 10:24:00,102.39,102.42,102.36,102.38,216300000.0
2008-07-25 10:25:00,102.38,102.4,102.37,102.4,212300000.0
2008-07-25 10:26:00,102.4,102.47,102.395,102.44,335400000.0
2008-07-25 10:27:00,102.44,102.47,102.42,102.46,360700000.0
2008-07-25 10:28:00,102.46,102.48,102.44,102.45,339500000.0
2008-07-25 10:29:00,102.45,102.45,102.405,102.41,142100000.0
2008-07-25 10:30:00,102.42,102.43,102.405,102.41,169600000.0
2008-07-25 10:31:00,102.41,102.45,102.405,102.44,448900000.0
2008-07-25 10:32:00,102.43,102.48,102.415,102.48,391000000.0
2008-07-25 10:33:00,102.48,102.48,102.41,102.415,429300000.0
2008-07-25 10:34:00,102.415,102.43,102.39,102.395,367400000.0
2008-07-25 10:35:00,102.39,102.42,102.39,102.415,312500000.0
2008-07-25 10:36:00,102.415,102.42,102.37,102.39,404600000.0
2008-07-25 10:37:00,102.4,102.4,102.32,102.35,360000000.0
2008-07-25 10:38:00,102.345,102.37,102.34,102.37,402700000.0
2008-07-25 10:39:00,102.37,102.37,102.345,102.365,202600000.0
2008-07-25 10:40:00,102.365,102.37,102.31,102.33,138800000.0
2008-07-25 10:41:00,102.325,102.34,102.325,102.34,142000000.0
2008-07-25 10:42:00,102.34,102.36,102.33,102.35,172200000.0
2008-07-25 10:43:00,102.35,102.4,102.345,102.4,159700000.0
2008-07-25 10:44:00,102.385,102.4,102.36,102.39,471600000.0
2008-07-25 10:45:00,102.395,102.43,102.395,102.415,448000000.0
2008-07-25 10:46:00,102.42,102.435,102.405,102.42,419700000.0
2008-07-25 10:47:00,102.42,102.42,102.365,102.37,373300000.0
2008-07-25 10:48:00,102.365,102.38,102.34,102.34,459700000.0
2008-07-25 10:49:00,102.34,102.355,102.33,102.35,274000000.0
2008-07-25 10:50:00,102.35,102.4,102.35,102.39,487600000.0
2008-07-25 10:51:00,102.385,102.43,102.37,102.42,416300000.0
2008-07-25 10:52:00,102.42,102.43,102.385,102.4,164300000.0
2008-07-25 10:53:00,102.4,102.44,102.39,102.44,102600000.0
2008-07-25 10:54:00,102.44,102.47,102.41,102.45,366300000.0
2008-07-25 10:55:00,102.45,102.45,102.39,102.4,344800000.0
2008-07-25 10:56:00,102.4,102.4,102.305,102.305,236800000.0
2008-07-25 10:57:00,102.305,102.32,102.29,102.3,266900000.0
2008-07-25 10:58:00,102.315,102.32,102.3,102.315,216300000.0
2008-07-25 10:59:00,102.315,102.38,102.315,102.37,316300000.0
2008-07-25 11:00:00,102.37,102.38,102.305,102.31,371500000.0
2008-07-25 11:01:00,102.32,102.38,102.305,102.34,388600000.0
2008-07-25 11:02:00,102.34,102.34,102.305,102.33,300500000.0
2008-07-25 11:03:00,102.325,102.36,102.325,102.36,197800000.0
2008-07-25 11:04:00,102.36,102.42,102.34,102.41,209200000.0
2008-07-25 11:05:00,102.4,102.4,102.37,102.4,163000000.0
2008-07-25 11:06:00,102.385,102.49,102.385,102.48,154700000.0
2008-07-25 11:07:00,102.48,102.5,102.46,102.47,82400000.0
2008-07-25 11:08:00,102.47,102.49,102.47,102.48,47900000.0
2008-07-25 11:09:00,102.48,102.51,102.47,102.48,88500000.0
2008-07-25 11:10:00,102.48,102.49,102.45,102.46,126300000.0
2008-07-25 11:11:00,102.46,102.5,102.445,102.48,107500000.0
2008-07-25 11:12:00,102.48,102.49,102.465,102.47,125300000.0
2008-07-25 11:13:00,102.48,102.49,102.43,102.43,113700000.0
2008-07-25 11:14:00,102.44,102.44,102.415,102.43,116600000.0
2008-07-25 11:15:00,102.43,102.44,102.4,102.42,80000000.0
2008-07-25 11:16:00,102.42,102.42,102.385,102.385,130600000.0
2008-07-25 11:17:00,102.39,102.41,102.365,102.4,139600000.0
2008-07-25 11:18:00,102.4,102.41,102.36,102.37,81500000.0
2008-07-25 11:19:00,102.37,102.38,102.335,102.37,74400000.0
2008-07-25 11:20:00,102.37,102.38,102.325,102.34,216300000.0
2008-07-25 11:21:00,102.34,102.36,102.33,102.36,80400000.0
2008-07-25 11:22:00,102.35,102.36,102.34,102.36,62900000.0
2008-07-25 11:23:00,102.37,102.37,102.34,102.35,128600000.0
2008-07-25 11:24:00,102.35,102.38,102.35,102.38,116400000.0
2008-07-25 11:25:00,102.38,102.38,102.345,102.38,130500000.0
2008-07-25 11:26:00,102.38,102.4,102.345,102.35,148600000.0
2008-07-25 11:27:00,102.34,102.35,102.305,102.31,139700000.0
2008-07-25 11:28:00,102.32,102.33,102.29,102.3,127100000.0
2008-07-25 11:29:00,102.3,102.32,102.28,102.32,154800000.0
2008-07-25 11:30:00,102.315,102.34,102.31,102.31,154000000.0
2008-07-25 11:31:00,102.31,102.31,102.255,102.255,309700000.0
2008-07-25 11:32:00,102.255,102.29,102.255,102.29,150500000.0
2008-07-25 11:33:00,102.29,102.31,102.28,102.31,70900000.0
2008-07-25 11:34:00,102.31,102.31,102.29,102.305,79800000.0
2008-07-25 11:35:00,102.31,102.36,102.31,102.35,101900000.0
2008-07-25 11:36:00,102.35,102.35,102.315,102.34,116400000.0
2008-07-25 11:37:00,102.34,102.36,102.32,102.345,76100000.0
2008-07-25 11:38:00,102.35,102.35,102.325,102.33,77500000.0
2008-07-25 11:39:00,102.33,102.39,102.33,102.38,65600000.0
2008-07-25 11:40:00,102.375,102.45,102.375,102.44,192000000.0
2008-07-25 11:41:00,102.435,102.49,102.435,102.49,146600000.0
2008-07-25 11:42:00,102.5,102.54,102.5,102.53,145800000.0
2008-07-25 11:43:00,102.53,102.55,102.51,102.53,180000000.0
2008-07-25 11:44:00,102.53,102.54,102.445,102.45,190900000.0
2008-07-25 11:45:00,102.45,102.46,102.435,102.44,140700000.0
2008-07-25 11:46:00,102.43,102.45,102.42,102.43,74400000.0
2008-07-25 11:47:00,102.43,102.43,102.41,102.43,119400000.0
2008-07-25 11:48:00,102.43,102.46,102.425,102.46,73400000.0
2008-07-25 11:49:00,102.46,102.48,102.45,102.45,36200000.0
2008-07-25 11:50:00,102.45,102.49,102.45,102.47,98700000.0
2008-07-25 11:51:00,102.47,102.54,102.465,102.53,131900000.0
2008-07-25 11:52:00,102.52,102.53,102.51,102.53,56100000.0
2008-07-25 11:53:00,102.54,102.61,102.54,102.55,153100000.0
2008-07-25 11:54:00,102.555,102.6,102.54,102.555,252800000.0
2008-07-25 11:55:00,102.56,102.59,102.52,102.59,215900000.0
2008-07-25 11:56:00,102.59,102.59,102.53,102.55,193100000.0
2008-07-25 11:57:00,102.545,102.62,102.54,102.605,173500000.0
2008-07-25 11:58:00,102.605,102.64,102.555,102.64,211300000.0
2008-07-25 11:59:00,102.64,102.795,102.64,102.79,334000000.0
2008-07-25 12:00:00,102.795,102.815,102.77,102.78,262900000.0
2008-07-25 12:01:00,102.785,102.81,102.76,102.77,365100000.0
2008-07-25 12:02:00,102.77,102.805,102.765,102.765,227600000.0
2008-07-25 12:03:00,102.765,102.775,102.75,102.77,198600000.0
2008-07-25 12:04:00,102.77,102.79,102.75,102.79,156100000.0
2008-07-25 12:05:00,102.79,102.83,102.77,102.81,279900000.0
2008-07-25 12:06:00,102.8,102.82,102.79,102.8,246000000.0
2008-07-25 12:07:00,102.8,102.81,102.75,102.81,185800000.0
2008-07-25 12:08:00,102.805,102.84,102.8,102.84,268100000.0
2008-07-25 12:09:00,102.84,102.86,102.8,102.805,267500000.0
2008-07-25 12:10:00,102.805,102.83,102.75,102.755,506899998.0
2008-07-25 12:11:00,102.75,102.75,102.73,102.74,250300000.0
2008-07-25 12:12:00,102.76,102.78,102.71,102.77,379400000.0
2008-07-25 12:13:00,102.77,102.82,102.755,102.82,320100000.0
2008-07-25 12:14:00,102.82,102.82,102.77,102.8,283600000.0
2008-07-25 12:15:00,102.8,102.83,102.78,102.82,342500000.0
2008-07-25 12:16:00,102.82,102.86,102.82,102.855,204100000.0
2008-07-25 12:17:00,102.85,102.855,102.82,102.83,296500000.0
2008-07-25 12:18:00,102.83,102.83,102.74,102.78,337900000.0
2008-07-25 12:19:00,102.78,102.78,102.68,102.685,243200000.0
2008-07-25 12:20:00,102.68,102.76,102.675,102.73,321200000.0
2008-07-25 12:21:00,102.73,102.755,102.715,102.745,252500000.0
2008-07-25 12:22:00,102.75,102.78,102.73,102.765,223100000.0
2008-07-25 12:23:00,102.77,102.795,102.72,102.76,250100000.0
2008-07-25 12:24:00,102.755,102.84,102.75,102.8,363300000.0
2008-07-25 12:25:00,102.8,102.82,102.77,102.81,248500000.0
2008-07-25 12:26:00,102.81,102.85,102.79,102.82,216800000.0
2008-07-25 12:27:00,102.82,102.84,102.81,102.81,58800000.0
2008-07-25 12:28:00,102.81,102.84,102.81,102.84,134400000.0
2008-07-25 12:29:00,102.84,102.87,102.83,102.85,231400000.0
2008-07-25 12:30:00,102.85,102.88,102.84,102.87,161500000.0
2008-07-25 12:31:00,102.87,102.87,102.81,102.83,185400000.0
2008-07-25 12:32:00,102.83,102.83,102.79,102.79,159200000.0
2008-07-25 12:33:00,102.79,102.81,102.79,102.81,99900000.0
2008-07-25 12:34:00,102.81,102.83,102.81,102.82,105000000.0
2008-07-25 12:35:00,102.82,102.83,102.82,102.83,104800000.0
2008-07-25 12:36:00,102.83,102.88,102.83,102.88,150400000.0
2008-07-25 12:37:00,102.88,102.88,102.82,102.83,151900000.0
2008-07-25 12:38:00,102.83,102.83,102.78,102.8,234700000.0
2008-07-25 12:39:00,102.795,102.8,102.78,102.79,95000000.0
2008-07-25 12:40:00,102.79,102.87,102.78,102.85,194700000.0
2008-07-25 12:41:00,102.85,102.86,102.84,102.86,104800000.0
2008-07-25 12:42:00,102.86,102.87,102.83,102.84,109500000.0
2008-07-25 12:43:00,102.84,102.85,102.83,102.85,114700000.0
2008-07-25 12:44:00,102.85,102.86,102.83,102.83,74000000.0
2008-07-25 12:45:00,102.84,102.84,102.82,102.82,66000000.0
2008-07-25 12:46:00,102.82,102.83,102.78,102.79,124500000.0
2008-07-25 12:47:00,102.79,102.8,102.785,102.79,69100000.0
2008-07-25 12:48:00,102.79,102.79,102.75,102.79,149500000.0
2008-07-25 12:49:00,102.79,102.8,102.77,102.78,128600000.0
2008-07-25 12:50:00,102.78,102.78,102.75,102.77,94400000.0
2008-07-25 12:51:00,102.77,102.78,102.76,102.76,58100000.0
2008-07-25 12:52:00,102.77,102.77,102.725,102.74,109000000.0
2008-07-25 12:53:00,102.74,102.745,102.73,102.73,163900000.0
2008-07-25 12:54:00,102.73,102.76,102.72,102.75,159300000.0
2008-07-25 12:55:00,102.75,102.76,102.73,102.76,204400000.0
2008-07-25 12:56:00,102.76,102.78,102.76,102.765,124600000.0
2008-07-25 12:57:00,102.76,102.765,102.735,102.74,189800000.0
2008-07-25 12:58:00,102.74,102.74,102.72,102.72,172000000.0
2008-07-25 12:59:00,102.72,102.74,102.7,102.73,240300000.0
2008-07-25 13:00:00,102.73,102.77,102.72,102.75,232100000.0
2008-07-25 13:01:00,102.75,102.805,102.75,102.795,162600000.0
2008-07-25 13:02:00,102.8,102.815,102.75,102.775,225400000.0
2008-07-25 13:03:00,102.775,102.805,102.765,102.77,216400000.0
2008-07-25 13:04:00,102.77,102.775,102.76,102.765,135700000.0
2008-07-25 13:05:00,102.765,102.795,102.76,102.78,173800000.0
2008-07-25 13:06:00,102.78,102.78,102.74,102.75,163900000.0
2008-07-25 13:07:00,102.75,102.75,102.73,102.73,76400000.0
2008-07-25 13:08:00,102.73,102.74,102.71,102.74,177300000.0
2008-07-25 13:09:00,102.74,102.76,102.73,102.735,208500000.0
2008-07-25 13:10:00,102.73,102.745,102.72,102.74,238700000.0
2008-07-25 13:11:00,102.74,102.785,102.74,102.76,197900000.0
2008-07-25 13:12:00,102.76,102.76,102.75,102.75,57800000.0
2008-07-25 13:13:00,102.75,102.77,102.745,102.77,97400000.0
2008-07-25 13:14:00,102.77,102.79,102.75,102.755,178400000.0
2008-07-25 13:15:00,102.75,102.755,102.745,102.75,76700000.0
2008-07-25 13:16:00,102.75,102.77,102.75,102.75,32700000.0
2008-07-25 13:17:00,102.75,102.765,102.75,102.75,106700000.0
2008-07-25 13:18:00,102.75,102.75,102.735,102.74,105400000.0
2008-07-25 13:19:00,102.74,102.755,102.73,102.75,200100000.0
2008-07-25 13:20:00,102.755,102.755,102.735,102.735,110500000.0
2008-07-25 13:21:00,102.74,102.75,102.725,102.74,226200000.0
2008-07-25 13:22:00,102.74,102.78,102.74,102.775,187800000.0
2008-07-25 13:23:00,102.78,102.81,102.775,102.795,204200000.0
2008-07-25 13:24:00,102.79,102.83,102.775,102.78,122100000.0
2008-07-25 13:25:00,102.78,102.83,102.78,102.815,175200000.0
2008-07-25 13:26:00,102.82,102.82,102.8,102.805,141500000.0
2008-07-25 13:27:00,102.81,102.81,102.795,102.8,94500000.0
2008-07-25 13:28:00,102.8,102.805,102.77,102.78,116500000.0
2008-07-25 13:29:00,102.785,102.805,102.775,102.795,250800000.0
2008-07-25 13:30:00,102.795,102.845,102.78,102.82,268300000.0
2008-07-25 13:31:00,102.82,102.825,102.76,102.78,266400000.0
2008-07-25 13:32:00,102.785,102.815,102.78,102.785,188600000.0
2008-07-25 13:33:00,102.78,102.81,102.775,102.8,103100000.0
2008-07-25 13:34:00,102.8,102.82,102.78,102.79,188900000.0
2008-07-25 13:35:00,102.79,102.815,102.78,102.81,182000000.0
2008-07-25 13:36:00,102.81,102.835,102.8,102.81,252900000.0
2008-07-25 13:37:00,102.81,102.81,102.795,102.795,81500000.0
2008-07-25 13:38:00,102.8,102.885,102.8,102.87,342900000.0
2008-07-25 13:39:00,102.86,102.875,102.845,102.875,206900000.0
2008-07-25 13:40:00,102.87,102.89,102.85,102.86,266000000.0
2008-07-25 13:41:00,102.86,102.89,102.86,102.88,94300000.0
2008-07-25 13:42:00,102.88,102.905,102.85,102.86,278900000.0
2008-07-25 13:43:00,102.86,102.88,102.84,102.84,135600000.0
2008-07-25 13:44:00,102.84,102.855,102.81,102.82,191500000.0
2008-07-25 13:45:00,102.82,102.83,102.81,102.82,124200000.0
2008-07-25 13:46:00,102.82,102.865,102.82,102.83,157200000.0
2008-07-25 13:47:00,102.83,102.85,102.82,102.83,136700000.0
2008-07-25 13:48:00,102.83,102.86,102.83,102.86,123400000.0
2008-07-25 13:49:00,102.86,102.925,102.86,102.9,237900000.0
2008-07-25 13:50:00,102.89,102.91,102.85,102.85,171800000.0
2008-07-25 13:51:00,102.85,102.86,102.82,102.82,231000000.0
2008-07-25 13:52:00,102.82,102.85,102.81,102.82,170800000.0
2008-07-25 13:53:00,102.82,102.86,102.82,102.83,58700000.0
2008-07-25 13:54:00,102.825,102.83,102.78,102.8,190400000.0
2008-07-25 13:55:00,102.8,102.8,102.76,102.78,88700000.0
2008-07-25 13:56:00,102.78,102.82,102.78,102.82,115800000.0
2008-07-25 13:57:00,102.81,102.83,102.8,102.81,53800000.0
2008-07-25 13:58:00,102.8,102.82,102.8,102.8,36700000.0
2008-07-25 13:59:00,102.8,102.82,102.8,102.81,82700000.0
2008-07-25 14:00:00,102.81,102.81,102.79,102.8,131800000.0
2008-07-25 14:01:00,102.8,102.81,102.8,102.8,52800000.0
2008-07-25 14:02:00,102.8,102.84,102.8,102.84,91400000.0
2008-07-25 14:03:00,102.84,102.84,102.82,102.82,74500000.0
2008-07-25 14:04:00,102.82,102.82,102.79,102.79,93200000.0
2008-07-25 14:05:00,102.79,102.79,102.75,102.76,108100000.0
2008-07-25 14:06:00,102.76,102.76,102.73,102.74,154900000.0
2008-07-25 14:07:00,102.74,102.76,102.73,102.76,92800000.0
2008-07-25 14:08:00,102.76,102.76,102.74,102.74,44400000.0
2008-07-25 14:09:00,102.74,102.74,102.7,102.72,93200000.0
2008-07-25 14:10:00,102.72,102.73,102.68,102.68,96300000.0
2008-07-25 14:11:00,102.68,102.69,102.66,102.67,185400000.0
2008-07-25 14:12:00,102.67,102.68,102.66,102.67,132000000.0
2008-07-25 14:13:00,102.68,102.69,102.67,102.67,167700000.0
2008-07-25 14:14:00,102.67,102.69,102.66,102.68,168900000.0
2008-07-25 14:15:00,102.68,102.68,102.655,102.655,198400000.0
2008-07-25 14:16:00,102.66,102.7,102.66,102.7,27600000.0
2008-07-25 14:17:00,102.7,102.72,102.675,102.685,95700000.0
2008-07-25 14:18:00,102.69,102.7,102.685,102.7,43200000.0
2008-07-25 14:19:00,102.7,102.7,102.685,102.695,165200000.0
2008-07-25 14:20:00,102.7,102.71,102.695,102.7,151700000.0
2008-07-25 14:21:00,102.705,102.73,102.7,102.7,172600000.0
2008-07-25 14:22:00,102.7,102.73,102.695,102.72,275200000.0
2008-07-25 14:23:00,102.725,102.78,102.72,102.76,264500000.0
2008-07-25 14:24:00,102.76,102.8,102.76,102.8,174400000.0
2008-07-25 14:25:00,102.8,102.83,102.79,102.815,292700000.0
2008-07-25 14:26:00,102.82,102.82,102.775,102.795,277400000.0
2008-07-25 14:27:00,102.795,102.82,102.77,102.77,177800000.0
2008-07-25 14:28:00,102.77,102.79,102.735,102.745,222100000.0
2008-07-25 14:29:00,102.745,102.86,102.745,102.855,156800000.0
2008-07-25 14:30:00,102.84,103.07,102.84,103.035,358199999.0
2008-07-25 14:31:00,103.03,103.08,102.97,102.99,287700000.0
2008-07-25 14:32:00,102.99,103.01,102.95,102.99,271200000.0
2008-07-25 14:33:00,102.99,103.07,102.975,103.065,158500000.0
2008-07-25 14:34:00,103.06,103.06,102.975,102.975,188600000.0
2008-07-25 14:35:00,102.97,103.04,102.965,103.02,342400000.0
2008-07-25 14:36:00,103.015,103.02,102.98,103.02,367500000.0
2008-07-25 14:37:00,103.02,103.03,102.99,103.025,300300000.0
2008-07-25 14:38:00,103.03,103.03,102.975,103.0,237800000.0
2008-07-25 14:39:00,103.0,103.075,103.0,103.06,220500000.0
2008-07-25 14:40:00,103.055,103.055,103.0,103.035,264300000.0
2008-07-25 14:41:00,103.03,103.07,103.015,103.07,257300000.0
2008-07-25 14:42:00,103.065,103.09,103.025,103.05,297100000.0
2008-07-25 14:43:00,103.045,103.1,103.045,103.09,240500000.0
2008-07-25 14:44:00,103.085,103.09,103.045,103.06,181400000.0
2008-07-25 14:45:00,103.05,103.05,103.025,103.03,158400000.0
2008-07-25 14:46:00,103.025,103.09,103.025,103.07,196500000.0
2008-07-25 14:47:00,103.07,103.09,103.065,103.07,156500000.0
2008-07-25 14:48:00,103.07,103.11,103.055,103.11,235300000.0
2008-07-25 14:49:00,103.11,103.115,103.035,103.05,358900000.0
2008-07-25 14:50:00,103.05,103.05,103.015,103.02,165800000.0
2008-07-25 14:51:00,103.02,103.04,103.02,103.035,169100000.0
2008-07-25 14:52:00,103.035,103.04,103.005,103.005,187900000.0
2008-07-25 14:53:00,103.0,103.02,102.99,102.99,239400000.0
2008-07-25 14:54:00,102.99,103.07,102.99,103.05,158000000.0
2008-07-25 14:55:00,103.05,103.08,103.045,103.06,122100000.0
2008-07-25 14:56:00,103.055,103.07,103.05,103.055,76400000.0
2008-07-25 14:57:00,103.06,103.06,103.02,103.03,147000000.0
2008-07-25 14:58:00,103.015,103.02,102.99,103.0,118500000.0
2008-07-25 14:59:00,103.0,103.03,102.985,102.985,183400000.0
2008-07-25 15:00:00,102.985,103.01,102.98,102.985,134700000.0
2008-07-25 15:01:00,102.985,103.03,102.975,103.0,182600000.0
2008-07-25 15:02:00,103.01,103.04,102.955,102.97,252500000.0
2008-07-25 15:03:00,102.97,102.99,102.96,102.965,201000000.0
2008-07-25 15:04:00,102.965,103.02,102.965,103.0,186000000.0
2008-07-25 15:05:00,103.0,103.005,102.96,102.99,169400000.0
2008-07-25 15:06:00,103.0,103.03,102.965,102.98,263700000.0
2008-07-25 15:07:00,102.97,102.98,102.965,102.965,49500000.0
2008-07-25 15:08:00,102.97,102.97,102.955,102.965,192600000.0
2008-07-25 15:09:00,102.965,103.01,102.965,102.98,237200000.0
2008-07-25 15:10:00,102.98,103.01,102.975,103.0,122600000.0
2008-07-25 15:11:00,103.0,103.04,102.995,103.035,162300000.0
2008-07-25 15:12:00,103.04,103.07,103.035,103.045,136100000.0
2008-07-25 15:13:00,103.04,103.04,103.03,103.03,88900000.0
2008-07-25 15:14:00,103.025,103.05,103.025,103.025,174300000.0
2008-07-25 15:15:00,103.025,103.055,103.015,103.05,80100000.0
2008-07-25 15:16:00,103.05,103.06,103.025,103.03,89700000.0
2008-07-25 15:17:00,103.03,103.03,103.01,103.01,33400000.0
2008-07-25 15:18:00,103.01,103.03,102.995,103.0,121300000.0
2008-07-25 15:19:00,103.0,103.02,102.995,103.0,105900000.0
2008-07-25 15:20:00,103.0,103.0,102.955,102.97,288600000.0
2008-07-25 15:21:00,102.97,102.99,102.95,102.965,187100000.0
2008-07-25 15:22:00,102.965,102.995,102.965,102.99,105700000.0
2008-07-25 15:23:00,103.0,103.0,102.98,103.0,112200000.0
2008-07-25 15:24:00,103.0,103.015,102.985,103.01,83100000.0
2008-07-25 15:25:00,103.02,103.02,103.01,103.01,47000000.0
2008-07-25 15:26:00,103.01,103.05,103.01,103.05,97500000.0
2008-07-25 15:27:00,103.05,103.05,103.03,103.03,72000000.0
2008-07-25 15:28:00,103.03,103.03,103.03,103.03,14700000.0
2008-07-25 15:29:00,103.035,103.08,103.03,103.03,241800000.0
2008-07-25 15:30:00,103.04,103.06,103.035,103.045,123100000.0
2008-07-25 15:31:00,103.05,103.05,103.01,103.04,221600000.0
2008-07-25 15:32:00,103.04,103.04,103.015,103.025,182900000.0
2008-07-25 15:33:00,103.025,103.035,102.985,103.005,147000000.0
2008-07-25 15:34:00,103.005,103.005,102.975,102.99,304100000.0
2008-07-25 15:35:00,103.0,103.0,102.975,102.985,105700000.0
2008-07-25 15:36:00,102.985,103.005,102.965,102.98,317000000.0
2008-07-25 15:37:00,102.975,103.01,102.975,102.975,105800000.0
2008-07-25 15:38:00,102.98,102.99,102.955,102.97,138600000.0
2008-07-25 15:39:00,102.97,102.98,102.955,102.98,25500000.0
2008-07-25 15:40:00,102.975,102.99,102.935,102.94,162700000.0
2008-07-25 15:41:00,102.94,102.98,102.915,102.935,216400000.0
2008-07-25 15:42:00,102.935,102.945,102.905,102.91,123600000.0
2008-07-25 15:43:00,102.91,102.93,102.905,102.92,70500000.0
2008-07-25 15:44:00,102.92,102.97,102.905,102.95,307000000.0
2008-07-25 15:45:00,102.95,102.99,102.935,102.98,165100000.0
2008-07-25 15:46:00,102.98,102.99,102.965,102.98,130400000.0
2008-07-25 15:47:00,102.965,102.98,102.945,102.945,191200000.0
2008-07-25 15:48:00,102.94,102.95,102.905,102.93,260300000.0
2008-07-25 15:49:00,102.925,102.98,102.925,102.97,95000000.0
2008-07-25 15:50:00,102.97,102.98,102.96,102.96,72100000.0
2008-07-25 15:51:00,102.97,102.99,102.955,102.97,130700000.0
2008-07-25 15:52:00,102.97,102.97,102.94,102.97,117800000.0
2008-07-25 15:53:00,102.955,102.97,102.925,102.93,105100000.0
2008-07-25 15:54:00,102.94,102.95,102.935,102.94,42200000.0
2008-07-25 15:55:00,102.935,103.02,102.935,103.0,316100000.0
2008-07-25 15:56:00,102.99,103.01,102.965,102.97,174300000.0
2008-07-25 15:57:00,102.99,102.995,102.9,102.92,263200000.0
2008-07-25 15:58:00,102.915,102.95,102.895,102.93,212000000.0
2008-07-25 15:59:00,102.935,102.96,102.905,102.92,223100001.0
2008-07-25 16:00:00,102.925,103.08,102.925,103.07,375000000.0
2008-07-25 16:01:00,103.075,103.08,103.04,103.06,373400000.0
2008-07-25 16:02:00,103.06,103.095,103.015,103.04,388100000.0
2008-07-25 16:03:00,103.04,103.05,102.99,102.99,407700000.0
2008-07-25 16:04:00,103.005,103.02,102.98,102.98,249100000.0
2008-07-25 16:05:00,102.995,103.0,102.94,102.955,311800000.0
2008-07-25 16:06:00,102.96,102.98,102.915,102.98,284900000.0
2008-07-25 16:07:00,102.965,102.985,102.94,102.94,462899999.0
2008-07-25 16:08:00,102.945,102.97,102.925,102.945,430400000.0
2008-07-25 16:09:00,102.945,102.97,102.925,102.93,401600000.0
2008-07-25 16:10:00,102.925,102.97,102.9,102.96,430800000.0
2008-07-25 16:11:00,102.955,102.995,102.925,102.955,472767502.0
2008-07-25 16:12:00,102.955,103.02,102.945,103.02,338400000.0
2008-07-25 16:13:00,103.02,103.04,103.005,103.025,198000000.0
2008-07-25 16:14:00,103.025,103.06,102.995,103.06,282200000.0
2008-07-25 16:15:00,103.06,103.07,103.01,103.03,274500000.0
2008-07-25 16:16:00,103.025,103.05,103.015,103.025,347500000.0
2008-07-25 16:17:00,103.025,103.055,102.965,102.965,432500000.0
2008-07-25 16:18:00,102.97,103.03,102.97,103.025,455200001.0
2008-07-25 16:19:00,103.025,103.085,103.015,103.065,425000000.0
2008-07-25 16:20:00,103.07,103.095,103.06,103.065,435400000.0
2008-07-25 16:21:00,103.065,103.08,103.04,103.045,188100000.0
2008-07-25 16:22:00,103.055,103.07,103.025,103.025,160200000.0
2008-07-25 16:23:00,103.025,103.04,103.0,103.0,336700000.0
2008-07-25 16:24:00,103.0,103.03,102.99,103.03,155400000.0
2008-07-25 16:25:00,103.03,103.04,103.005,103.03,122600000.0
2008-07-25 16:26:00,103.04,103.04,102.985,103.04,187000000.0
2008-07-25 16:27:00,103.05,103.05,103.025,103.025,90200000.0
2008-07-25 16:28:00,103.03,103.05,103.025,103.04,141600000.0
2008-07-25 16:29:00,103.035,103.06,102.995,103.01,143800000.0
2008-07-25 16:30:00,103.01,103.02,102.995,103.0,86400000.0
2008-07-25 16:31:00,103.0,103.05,102.99,103.04,167400000.0
2008-07-25 16:32:00,103.04,103.05,103.03,103.04,45800000.0
2008-07-25 16:33:00,103.03,103.04,103.03,103.03,77600000.0
2008-07-25 16:34:00,103.04,103.05,103.01,103.04,89100000.0
2008-07-25 16:35:00,103.04,103.09,103.03,103.09,134900000.0
2008-07-25 16:36:00,103.08,103.11,103.08,103.09,149000000.0
2008-07-25 16:37:00,103.09,103.11,103.07,103.1,169200000.0
2008-07-25 16:38:00,103.105,103.115,103.06,103.09,142300000.0
2008-07-25 16:39:00,103.09,103.11,103.08,103.08,130700000.0
2008-07-25 16:40:00,103.08,103.1,103.05,103.1,88200000.0
2008-07-25 16:41:00,103.1,103.105,103.08,103.09,111700000.0
2008-07-25 16:42:00,103.09,103.1,103.09,103.09,68700000.0
2008-07-25 16:43:00,103.1,103.1,103.07,103.07,61600000.0
2008-07-25 16:44:00,103.07,103.08,103.06,103.08,105400000.0
2008-07-25 16:45:00,103.08,103.11,103.055,103.065,154200000.0
2008-07-25 16:46:00,103.075,103.085,103.06,103.06,72100000.0
2008-07-25 16:47:00,103.06,103.07,103.03,103.04,114800000.0
2008-07-25 16:48:00,103.03,103.06,103.02,103.04,166800000.0
2008-07-25 16:49:00,103.04,103.07,103.02,103.05,176400000.0
2008-07-25 16:50:00,103.05,103.06,103.05,103.05,36400000.0
2008-07-25 16:51:00,103.05,103.08,103.05,103.07,85900000.0
2008-07-25 16:52:00,103.07,103.08,103.05,103.08,104000000.0
2008-07-25 16:53:00,103.08,103.1,103.06,103.09,156800000.0
2008-07-25 16:54:00,103.08,103.11,103.08,103.09,93400000.0
2008-07-25 16:55:00,103.09,103.1,103.09,103.1,28800000.0
2008-07-25 16:56:00,103.1,103.1,103.07,103.09,168500000.0
2008-07-25 16:57:00,103.09,103.1,103.08,103.1,140200000.0
2008-07-25 16:58:00,103.1,103.115,103.04,103.05,254600000.0
2008-07-25 16:59:00,103.04,103.06,103.03,103.04,338100000.0
2008-07-25 17:00:00,103.035,103.06,103.025,103.05,237100000.0
2008-07-25 17:01:00,103.05,103.06,103.035,103.04,160300000.0
2008-07-25 17:02:00,103.05,103.05,103.03,103.03,104100000.0
2008-07-25 17:03:00,103.04,103.04,103.01,103.01,138600000.0
2008-07-25 17:04:00,103.01,103.025,103.005,103.005,191800000.0
2008-07-25 17:05:00,103.015,103.015,103.0,103.0,160700000.0
2008-07-25 17:06:00,103.0,103.01,102.995,103.01,73000000.0
2008-07-25 17:07:00,103.02,103.04,103.01,103.02,160100000.0
2008-07-25 17:08:00,103.02,103.03,103.0,103.03,81100000.0
2008-07-25 17:09:00,103.035,103.05,103.02,103.025,195400000.0
2008-07-25 17:10:00,103.02,103.04,103.02,103.04,135600000.0
2008-07-25 17:11:00,103.04,103.07,103.04,103.05,133900000.0
2008-07-25 17:12:00,103.05,103.07,103.04,103.06,137600000.0
2008-07-25 17:13:00,103.06,103.075,103.06,103.065,111800000.0
2008-07-25 17:14:00,103.065,103.145,103.065,103.12,310000000.0
2008-07-25 17:15:00,103.12,103.135,103.1,103.135,275100000.0
2008-07-25 17:16:00,103.13,103.155,103.13,103.13,274900000.0
2008-07-25 17:17:00,103.12,103.18,103.12,103.15,263500000.0
2008-07-25 17:18:00,103.15,103.155,103.13,103.13,211000000.0
2008-07-25 17:19:00,103.14,103.17,103.13,103.16,185800000.0
2008-07-25 17:20:00,103.155,103.17,103.145,103.165,147200000.0
2008-07-25 17:21:00,103.165,103.2,103.165,103.185,121700000.0
2008-07-25 17:22:00,103.185,103.185,103.155,103.155,181900000.0
2008-07-25 17:23:00,103.155,103.16,103.135,103.135,105700000.0
2008-07-25 17:24:00,103.135,103.155,103.125,103.15,128400000.0
2008-07-25 17:25:00,103.15,103.155,103.12,103.14,178700000.0
2008-07-25 17:26:00,103.14,103.165,103.13,103.145,225200000.0
2008-07-25 17:27:00,103.145,103.165,103.14,103.15,169400000.0
2008-07-25 17:28:00,103.15,103.165,103.14,103.16,162200000.0
2008-07-25 17:29:00,103.155,103.18,103.14,103.165,231500000.0
2008-07-25 17:30:00,103.165,103.195,103.16,103.17,470900000.0
2008-07-25 17:31:00,103.17,103.19,103.17,103.17,223600000.0
2008-07-25 17:32:00,103.175,103.18,103.15,103.175,243700000.0
2008-07-25 17:33:00,103.18,103.18,103.15,103.16,210500000.0
2008-07-25 17:34:00,103.155,103.17,103.14,103.14,89900000.0
2008-07-25 17:35:00,103.15,103.15,103.11,103.14,128200000.0
2008-07-25 17:36:00,103.15,103.15,103.13,103.14,92000000.0
2008-07-25 17:37:00,103.15,103.15,103.13,103.15,97900000.0
2008-07-25 17:38:00,103.16,103.16,103.135,103.15,70900000.0
2008-07-25 17:39:00,103.15,103.17,103.15,103.17,61700000.0
2008-07-25 17:40:00,103.17,103.175,103.16,103.17,211400000.0
2008-07-25 17:41:00,103.165,103.175,103.16,103.17,75800000.0
2008-07-25 17:42:00,103.175,103.175,103.16,103.16,39500000.0
2008-07-25 17:43:00,103.17,103.17,103.16,103.17,138700000.0
2008-07-25 17:44:00,103.17,103.17,103.135,103.15,250800000.0
2008-07-25 17:45:00,103.15,103.18,103.13,103.13,185400000.0
2008-07-25 17:46:00,103.13,103.19,103.13,103.13,229900000.0
2008-07-25 17:47:00,103.14,103.14,103.13,103.14,161700000.0
2008-07-25 17:48:00,103.14,103.15,103.13,103.13,255500000.0
2008-07-25 17:49:00,103.13,103.135,103.12,103.135,107800000.0
2008-07-25 17:50:00,103.135,103.135,103.1,103.11,165800000.0
2008-07-25 17:51:00,103.11,103.12,103.1,103.1,199200000.0
2008-07-25 17:52:00,103.105,103.14,103.1,103.13,178700000.0
2008-07-25 17:53:00,103.13,103.14,103.12,103.13,171400000.0
2008-07-25 17:54:00,103.13,103.145,103.11,103.13,104600000.0
2008-07-25 17:55:00,103.13,103.16,103.11,103.14,274200000.0
2008-07-25 17:56:00,103.14,103.17,103.14,103.15,279400000.0
2008-07-25 17:57:00,103.15,103.17,103.12,103.12,273300000.0
2008-07-25 17:58:00,103.12,103.17,103.11,103.14,211000000.0
2008-07-25 17:59:00,103.145,103.16,103.14,103.15,99500000.0
2008-07-25 18:00:00,103.15,103.165,103.14,103.15,158800000.0
2008-07-25 18:01:00,103.15,103.2,103.115,103.2,174100000.0
2008-07-25 18:02:00,103.2,103.23,103.185,103.21,195100000.0
2008-07-25 18:03:00,103.21,103.24,103.19,103.24,140900000.0
2008-07-25 18:04:00,103.23,103.26,103.22,103.22,123700000.0
2008-07-25 18:05:00,103.22,103.23,103.21,103.215,76700000.0
2008-07-25 18:06:00,103.22,103.23,103.2,103.22,58800000.0
2008-07-25 18:07:00,103.22,103.24,103.21,103.23,54900000.0
2008-07-25 18:08:00,103.22,103.24,103.22,103.22,33600000.0
2008-07-25 18:09:00,103.22,103.23,103.2,103.22,77500000.0
2008-07-25 18:10:00,103.23,103.28,103.22,103.27,125900000.0
2008-07-25 18:11:00,103.27,103.27,103.24,103.24,61700000.0
2008-07-25 18:12:00,103.25,103.27,103.24,103.25,110400000.0
2008-07-25 18:13:00,103.255,103.265,103.245,103.26,82400000.0
2008-07-25 18:14:00,103.255,103.26,103.25,103.25,82600000.0
2008-07-25 18:15:00,103.25,103.255,103.22,103.22,108600000.0
2008-07-25 18:16:00,103.22,103.23,103.19,103.195,88900000.0
2008-07-25 18:17:00,103.19,103.21,103.19,103.21,84600000.0
2008-07-25 18:18:00,103.21,103.265,103.21,103.24,112500000.0
2008-07-25 18:19:00,103.24,103.24,103.22,103.23,52000000.0
2008-07-25 18:20:00,103.23,103.25,103.22,103.22,56900000.0
2008-07-25 18:21:00,103.23,103.23,103.21,103.22,129300000.0
2008-07-25 18:22:00,103.21,103.21,103.19,103.2,103600000.0
2008-07-25 18:23:00,103.2,103.21,103.18,103.2,72200000.0
2008-07-25 18:24:00,103.2,103.21,103.19,103.21,85700000.0
2008-07-25 18:25:00,103.21,103.22,103.2,103.21,92600000.0
2008-07-25 18:26:00,103.21,103.24,103.2,103.23,87600000.0
2008-07-25 18:27:00,103.23,103.26,103.23,103.235,59100000.0
2008-07-25 18:28:00,103.235,103.275,103.235,103.255,89300000.0
2008-07-25 18:29:00,103.26,103.26,103.23,103.23,60800000.0
2008-07-25 18:30:00,103.235,103.235,103.21,103.225,69500000.0
2008-07-25 18:31:00,103.22,103.24,103.22,103.22,60300000.0
2008-07-25 18:32:00,103.22,103.24,103.205,103.23,61400000.0
2008-07-25 18:33:00,103.23,103.24,103.22,103.24,23200000.0
2008-07-25 18:34:00,103.24,103.24,103.22,103.235,82100000.0
2008-07-25 18:35:00,103.235,103.235,103.225,103.23,28400000.0
2008-07-25 18:36:00,103.225,103.25,103.22,103.25,33600000.0
2008-07-25 18:37:00,103.25,103.25,103.235,103.24,35400000.0
2008-07-25 18:38:00,103.24,103.31,103.24,103.3,89200000.0
2008-07-25 18:39:00,103.3,103.34,103.29,103.305,184500000.0
2008-07-25 18:40:00,103.3,103.31,103.28,103.31,104800000.0
2008-07-25 18:41:00,103.31,103.33,103.3,103.31,98800000.0
2008-07-25 18:42:00,103.32,103.32,103.295,103.31,59400000.0
2008-07-25 18:43:00,103.305,103.305,103.28,103.3,58800000.0
2008-07-25 18:44:00,103.3,103.31,103.29,103.3,58400000.0
2008-07-25 18:45:00,103.295,103.295,103.27,103.27,63500000.0
2008-07-25 18:46:00,103.265,103.28,103.26,103.275,30900000.0
2008-07-25 18:47:00,103.28,103.285,103.27,103.275,40300000.0
2008-07-25 18:48:00,103.28,103.285,103.27,103.27,59600000.0
2008-07-25 18:49:00,103.27,103.28,103.27,103.27,41200000.0
2008-07-25 18:50:00,103.27,103.29,103.26,103.27,52200000.0
2008-07-25 18:51:00,103.275,103.28,103.265,103.275,66600000.0
2008-07-25 18:52:00,103.28,103.29,103.28,103.28,39800000.0
2008-07-25 18:53:00,103.28,103.28,103.27,103.275,31700000.0
2008-07-25 18:54:00,103.275,103.28,103.265,103.28,18400000.0
2008-07-25 18:55:00,103.28,103.29,103.26,103.27,89000000.0
2008-07-25 18:56:00,103.275,103.3,103.26,103.295,98300000.0
2008-07-25 18:57:00,103.3,103.32,103.29,103.31,64300000.0
2008-07-25 18:58:00,103.32,103.33,103.28,103.28,106600000.0
2008-07-25 18:59:00,103.28,103.28,103.265,103.27,22500000.0
2008-07-25 19:00:00,103.27,103.28,103.27,103.27,58400000.0
2008-07-25 19:01:00,103.275,103.28,103.25,103.26,58700000.0
2008-07-25 19:02:00,103.27,103.28,103.27,103.28,20100000.0
2008-07-25 19:03:00,103.28,103.29,103.27,103.28,31100000.0
2008-07-25 19:04:00,103.28,103.3,103.28,103.295,41900000.0
2008-07-25 19:05:00,103.285,103.295,103.28,103.29,36100000.0
2008-07-25 19:06:00,103.285,103.285,103.275,103.285,25400000.0
2008-07-25 19:07:00,103.28,103.285,103.275,103.28,14500000.0
2008-07-25 19:08:00,103.28,103.295,103.28,103.295,12900000.0
2008-07-25 19:09:00,103.295,103.3,103.295,103.3,4200000.0
2008-07-25 19:10:00,103.295,103.3,103.285,103.285,29900000.0
2008-07-25 19:11:00,103.285,103.285,103.27,103.27,15800000.0
2008-07-25 19:12:00,103.27,103.31,103.26,103.27,101700000.0
2008-07-25 19:13:00,103.28,103.28,103.24,103.24,74300000.0
2008-07-25 19:14:00,103.24,103.38,103.14,103.33,304000000.0
2008-07-25 19:15:00,103.325,103.325,103.22,103.22,224200000.0
2008-07-25 19:16:00,103.22,103.33,103.22,103.255,219400000.0
2008-07-25 19:17:00,103.26,103.34,103.25,103.33,159600000.0
2008-07-25 19:18:00,103.33,103.33,103.26,103.26,136400000.0
2008-07-25 19:19:00,103.255,103.28,103.235,103.24,140200000.0
2008-07-25 19:20:00,103.245,103.31,103.24,103.31,155500000.0
2008-07-25 19:21:00,103.31,103.31,103.26,103.28,138400000.0
2008-07-25 19:22:00,103.28,103.285,103.28,103.285,11400000.0
2008-07-25 19:23:00,103.285,103.3,103.28,103.29,89200000.0
2008-07-25 19:24:00,103.29,103.29,103.27,103.275,55200000.0
2008-07-25 19:25:00,103.27,103.28,103.265,103.27,40100000.0
2008-07-25 19:26:00,103.27,103.28,103.265,103.28,39000000.0
2008-07-25 19:27:00,103.285,103.285,103.27,103.27,57200000.0
2008-07-25 19:28:00,103.27,103.27,103.24,103.255,140200000.0
2008-07-25 19:29:00,103.26,103.31,103.26,103.3,126900000.0
2008-07-25 19:30:00,103.295,103.31,103.275,103.295,86300000.0
2008-07-25 19:31:00,103.3,103.34,103.3,103.33,122000000.0
2008-07-25 19:32:00,103.33,103.33,103.31,103.32,78400000.0
2008-07-25 19:33:00,103.32,103.325,103.295,103.3,98700000.0
2008-07-25 19:34:00,103.295,103.32,103.295,103.3,138600000.0
2008-07-25 19:35:00,103.3,103.315,103.29,103.3,144000000.0
2008-07-25 19:36:00,103.3,103.3,103.28,103.29,124100000.0
2008-07-25 19:37:00,103.29,103.29,103.28,103.28,26500000.0
2008-07-25 19:38:00,103.28,103.29,103.27,103.29,21900000.0
2008-07-25 19:39:00,103.29,103.3,103.28,103.28,182400000.0
2008-07-25 19:40:00,103.28,103.29,103.28,103.28,92200000.0
2008-07-25 19:41:00,103.28,103.28,103.24,103.24,145700000.0
2008-07-25 19:42:00,103.24,103.265,103.24,103.26,149400000.0
2008-07-25 19:43:00,103.265,103.28,103.24,103.24,161200000.0
2008-07-25 19:44:00,103.24,103.25,103.23,103.24,55000000.0
2008-07-25 19:45:00,103.24,103.27,103.24,103.27,57500000.0
2008-07-25 19:46:00,103.27,103.28,103.27,103.28,104100000.0
2008-07-25 19:47:00,103.28,103.29,103.27,103.28,48800000.0
2008-07-25 19:48:00,103.28,103.28,103.235,103.25,118200000.0
2008-07-25 19:49:00,103.25,103.3,103.25,103.3,98500000.0
2008-07-25 19:50:00,103.3,103.31,103.29,103.29,44200000.0
2008-07-25 19:51:00,103.3,103.31,103.28,103.29,147000000.0
2008-07-25 19:52:00,103.29,103.3,103.29,103.29,87400000.0
2008-07-25 19:53:00,103.295,103.32,103.295,103.32,48400000.0
2008-07-25 19:54:00,103.33,103.33,103.29,103.29,106500000.0
2008-07-25 19:55:00,103.29,103.3,103.27,103.29,154300000.0
2008-07-25 19:56:00,103.29,103.29,103.25,103.265,167800000.0
2008-07-25 19:57:00,103.27,103.32,103.27,103.32,120100000.0
2008-07-25 19:58:00,103.32,103.32,103.31,103.31,108300000.0
2008-07-25 19:59:00,103.31,103.33,103.31,103.31,95000000.0
2008-07-25 20:00:00,103.32,103.32,103.27,103.29,147400000.0
2008-07-25 20:01:00,103.29,103.3,103.28,103.28,141700000.0
2008-07-25 20:02:00,103.28,103.285,103.27,103.28,74600000.0
2008-07-25 20:03:00,103.28,103.29,103.28,103.29,172100000.0
2008-07-25 20:04:00,103.29,103.32,103.29,103.305,232800000.0
2008-07-25 20:05:00,103.305,103.305,103.29,103.29,181900000.0
2008-07-25 20:06:00,103.3,103.3,103.275,103.275,113500000.0
2008-07-25 20:07:00,103.27,103.31,103.27,103.28,173300000.0
2008-07-25 20:08:00,103.27,103.3,103.27,103.295,95000000.0
2008-07-25 20:09:00,103.3,103.315,103.29,103.3,181800000.0
2008-07-25 20:10:00,103.305,103.32,103.29,103.3,141500000.0
2008-07-25 20:11:00,103.305,103.31,103.3,103.3,17900000.0
2008-07-25 20:12:00,103.305,103.31,103.285,103.285,44400000.0
2008-07-25 20:13:00,103.285,103.285,103.275,103.28,61400000.0
2008-07-25 20:14:00,103.28,103.29,103.275,103.28,79200000.0
2008-07-25 20:15:00,103.28,103.31,103.27,103.31,74600000.0
2008-07-25 20:16:00,103.31,103.31,103.28,103.28,241700000.0
2008-07-25 20:17:00,103.28,103.29,103.28,103.29,42600000.0
2008-07-25 20:18:00,103.29,103.29,103.28,103.28,32700000.0
2008-07-25 20:19:00,103.28,103.28,103.27,103.28,72600000.0
2008-07-25 20:20:00,103.28,103.28,103.23,103.24,150300000.0
2008-07-25 20:21:00,103.26,103.265,103.23,103.24,105800000.0
2008-07-25 20:22:00,103.24,103.25,103.24,103.24,105700000.0
2008-07-25 20:23:00,103.245,103.245,103.23,103.23,99400000.0
2008-07-25 20:24:00,103.22,103.22,103.16,103.17,203500000.0
2008-07-25 20:25:00,103.17,103.19,103.17,103.19,33600000.0
2008-07-25 20:26:00,103.19,103.205,103.19,103.19,64500000.0
2008-07-25 20:27:00,103.19,103.22,103.19,103.2,98500000.0
2008-07-25 20:28:00,103.2,103.2,103.195,103.2,79800000.0
2008-07-25 20:29:00,103.195,103.195,103.17,103.17,139500000.0
2008-07-25 20:30:00,103.17,103.17,103.16,103.16,76600000.0
2008-07-25 20:31:00,103.16,103.16,103.125,103.15,88500000.0
2008-07-25 20:32:00,103.15,103.16,103.14,103.16,18200000.0
2008-07-25 20:33:00,103.16,103.16,103.14,103.15,32500000.0
2008-07-25 20:34:00,103.14,103.14,103.13,103.14,69600000.0
2008-07-25 20:35:00,103.15,103.15,103.14,103.14,46900000.0
2008-07-25 20:36:00,103.13,103.15,103.13,103.15,52400000.0
2008-07-25 20:37:00,103.15,103.195,103.15,103.18,158100000.0
2008-07-25 20:38:00,103.18,103.19,103.16,103.19,53400000.0
2008-07-25 20:39:00,103.2,103.2,103.19,103.19,24900000.0
2008-07-25 20:40:00,103.19,103.19,103.185,103.185,8000000.0
2008-07-25 20:41:00,103.185,103.185,103.17,103.17,29500000.0
2008-07-25 20:42:00,103.17,103.2,103.17,103.2,160800000.0
2008-07-25 20:43:00,103.2,103.2,103.15,103.16,99300000.0
2008-07-25 20:44:00,103.16,103.175,103.15,103.17,78000000.0
2008-07-25 20:45:00,103.175,103.18,103.17,103.17,102100000.0
2008-07-25 20:46:00,103.17,103.18,103.17,103.18,48500000.0
2008-07-25 20:47:00,103.18,103.18,103.14,103.145,119900000.0
2008-07-25 20:48:00,103.14,103.15,103.135,103.14,72900000.0
2008-07-25 20:49:00,103.14,103.15,103.13,103.14,64100000.0
2008-07-25 20:50:00,103.14,103.14,103.13,103.14,41800000.0
2008-07-25 20:51:00,103.14,103.15,103.11,103.15,217000000.0
2008-07-25 20:52:00,103.15,103.17,103.15,103.16,155100000.0
2008-07-25 20:53:00,103.17,103.17,103.16,103.17,46000000.0
2008-07-25 20:54:00,103.17,103.21,103.17,103.21,74600000.0
2008-07-25 20:55:00,103.205,103.22,103.2,103.21,59000000.0
2008-07-25 20:56:00,103.205,103.23,103.2,103.22,88600000.0
2008-07-25 20:57:00,103.22,103.22,103.21,103.22,26800000.0
2008-07-25 20:58:00,103.21,103.22,103.21,103.21,19800000.0
2008-07-25 20:59:00,103.21,103.23,103.21,103.23,53400000.0
2008-07-25 21:00:00,103.23,103.25,103.22,103.25,114700000.0
2008-07-25 21:01:00,103.25,103.26,103.24,103.25,71700000.0
2008-07-25 21:02:00,103.24,103.25,103.23,103.24,79100000.0
2008-07-25 21:03:00,103.24,103.24,103.23,103.235,22600000.0
2008-07-25 21:04:00,103.235,103.24,103.23,103.23,79400000.0
2008-07-25 21:05:00,103.23,103.23,103.22,103.22,59400000.0
2008-07-25 21:06:00,103.22,103.23,103.22,103.23,27000000.0
2008-07-25 21:07:00,103.23,103.25,103.23,103.25,72200000.0
2008-07-25 21:08:00,103.26,103.26,103.23,103.23,64100000.0
2008-07-25 21:09:00,103.23,103.24,103.23,103.23,14200000.0
2008-07-25 21:10:00,103.225,103.24,103.225,103.23,24300000.0
2008-07-25 21:11:00,103.24,103.24,103.23,103.24,42900000.0
2008-07-25 21:12:00,103.23,103.24,103.22,103.23,32700000.0
2008-07-25 21:13:00,103.23,103.23,103.22,103.22,33600000.0
2008-07-25 21:14:00,103.22,103.22,103.205,103.22,36200000.0
2008-07-25 21:15:00,103.22,103.22,103.21,103.22,30100000.0
2008-07-25 21:16:00,103.22,103.22,103.21,103.21,12400000.0
2008-07-25 21:17:00,103.21,103.22,103.205,103.22,46800000.0
2008-07-25 21:18:00,103.22,103.22,103.21,103.22,43900000.0
2008-07-25 21:19:00,103.22,103.24,103.21,103.24,19500000.0
2008-07-25 21:20:00,103.24,103.24,103.23,103.24,15000000.0
2008-07-25 21:21:00,103.24,103.24,103.23,103.235,50400000.0
2008-07-25 21:22:00,103.25,103.25,103.24,103.25,43300000.0
2008-07-25 21:23:00,103.25,103.25,103.24,103.25,31500000.0
2008-07-25 21:24:00,103.25,103.265,103.25,103.26,67500000.0
2008-07-25 21:25:00,103.26,103.27,103.25,103.25,34600000.0
2008-07-25 21:26:00,103.25,103.25,103.24,103.25,54300000.0
2008-07-25 21:27:00,103.25,103.26,103.25,103.25,25600000.0
2008-07-25 21:28:00,103.24,103.24,103.24,103.24,37300000.0
2008-07-25 21:29:00,103.24,103.26,103.24,103.24,39700000.0
2008-07-25 21:30:00,103.24,103.26,103.24,103.26,63800000.0
2008-07-25 21:31:00,103.26,103.27,103.25,103.25,12300000.0
2008-07-25 21:32:00,103.24,103.25,103.22,103.22,88700000.0
2008-07-25 21:33:00,103.22,103.22,103.21,103.22,32200000.0
2008-07-25 21:34:00,103.23,103.235,103.23,103.23,61300000.0
2008-07-25 21:35:00,103.24,103.24,103.21,103.22,51700000.0
2008-07-25 21:36:00,103.22,103.22,103.21,103.21,27400000.0
2008-07-25 21:37:00,103.22,103.22,103.18,103.18,64700000.0
2008-07-25 21:38:00,103.18,103.18,103.17,103.17,47000000.0
2008-07-25 21:39:00,103.17,103.18,103.17,103.18,41100000.0
2008-07-25 21:40:00,103.18,103.18,103.17,103.17,59700000.0
2008-07-25 21:41:00,103.17,103.17,103.16,103.17,60100000.0
2008-07-25 21:42:00,103.17,103.19,103.16,103.185,71900000.0
2008-07-25 21:43:00,103.19,103.195,103.18,103.195,63300000.0
2008-07-25 21:44:00,103.2,103.2,103.19,103.19,24900000.0
2008-07-25 21:45:00,103.19,103.2,103.19,103.2,5200000.0
2008-07-25 21:46:00,103.2,103.21,103.19,103.21,24300000.0
2008-07-25 21:47:00,103.2,103.22,103.2,103.22,44800000.0
2008-07-25 21:48:00,103.22,103.225,103.21,103.22,68300000.0
2008-07-25 21:49:00,103.22,103.22,103.195,103.205,74500000.0
2008-07-25 21:50:00,103.205,103.215,103.16,103.16,133700000.0
2008-07-25 21:51:00,103.16,103.21,103.155,103.21,146200000.0
2008-07-25 21:52:00,103.21,103.23,103.2,103.2,67800000.0
2008-07-25 21:53:00,103.2,103.21,103.17,103.17,43500000.0
2008-07-25 21:54:00,103.17,103.17,103.13,103.13,64000000.0
2008-07-25 21:55:00,103.13,103.15,103.12,103.14,65000000.0
2008-07-25 21:56:00,103.14,103.15,103.14,103.15,9200000.0
2008-07-25 21:57:00,103.15,103.15,103.13,103.15,28000000.0
2008-07-25 21:58:00,103.14,103.14,103.14,103.14,10000000.0
2008-07-25 21:59:00,103.13,103.15,103.12,103.14,42900000.0
2008-07-25 22:00:00,103.14,103.14,103.12,103.12,23000000.0
2008-07-25 22:01:00,103.12,103.21,103.12,103.16,118300000.0
2008-07-25 22:02:00,103.16,103.17,103.14,103.15,55900000.0
2008-07-25 22:03:00,103.15,103.17,103.15,103.17,47100000.0
2008-07-25 22:04:00,103.17,103.18,103.17,103.18,31400000.0
2008-07-25 22:05:00,103.18,103.19,103.16,103.19,82800000.0
2008-07-25 22:06:00,103.19,103.195,103.18,103.195,18100000.0
2008-07-25 22:07:00,103.19,103.2,103.19,103.2,14100000.0
2008-07-25 22:08:00,103.2,103.2,103.185,103.19,40100000.0
2008-07-25 22:09:00,103.19,103.2,103.185,103.2,31300000.0
2008-07-25 22:10:00,103.21,103.21,103.2,103.2,7000000.0
2008-07-25 22:11:00,103.2,103.21,103.19,103.21,47300000.0
2008-07-25 22:12:00,103.21,103.22,103.21,103.22,12900000.0
2008-07-25 22:13:00,103.22,103.22,103.21,103.21,15900000.0
2008-07-25 22:14:00,103.21,103.21,103.195,103.2,39600000.0
2008-07-25 22:15:00,103.2,103.21,103.18,103.18,48600000.0
2008-07-25 22:16:00,103.19,103.2,103.17,103.17,98500000.0
2008-07-25 22:17:00,103.17,103.17,103.15,103.16,69400000.0
2008-07-25 22:18:00,103.15,103.17,103.15,103.17,22400000.0
2008-07-25 22:19:00,103.17,103.18,103.155,103.155,45700000.0
2008-07-25 22:20:00,103.146,103.146,103.095,103.113,73800000.0
2008-07-25 22:21:00,103.17,103.17,103.17,103.17,3000000.0
2008-07-25 22:22:00,103.16,103.17,103.16,103.16,68700000.0
2008-07-25 22:23:00,103.16,103.16,103.16,103.16,6300000.0
2008-07-25 22:24:00,103.17,103.17,103.15,103.17,46400000.0
2008-07-25 22:25:00,103.16,103.16,103.16,103.16,18900000.0
2008-07-25 22:26:00,103.16,103.175,103.15,103.17,56800000.0
2008-07-25 22:27:00,103.18,103.18,103.165,103.17,17500000.0
2008-07-25 22:28:00,103.17,103.18,103.165,103.165,18800000.0
2008-07-25 22:29:00,103.18,103.18,103.16,103.17,84000000.0
2008-07-25 22:30:00,103.17,103.17,103.155,103.155,90800000.0
2008-07-25 22:31:00,103.155,103.17,103.155,103.17,28000000.0
2008-07-25 22:32:00,103.17,103.19,103.17,103.17,15000000.0
2008-07-25 22:33:00,103.17,103.17,103.13,103.13,66700000.0
2008-07-25 22:34:00,103.125,103.15,103.09,103.09,149500000.0
2008-07-25 22:35:00,103.08,103.1,103.08,103.08,72900000.0
2008-07-25 22:36:00,103.08,103.11,103.08,103.11,96300000.0
2008-07-25 22:37:00,103.11,103.11,103.07,103.09,65200000.0
2008-07-25 22:38:00,103.09,103.095,103.085,103.09,56500000.0
2008-07-25 22:39:00,103.09,103.12,103.09,103.12,52900000.0
2008-07-25 22:40:00,103.13,103.14,103.13,103.13,41900000.0
2008-07-25 22:41:00,103.13,103.14,103.125,103.14,26300000.0
2008-07-25 22:42:00,103.14,103.14,103.13,103.13,4000000.0
2008-07-25 22:43:00,103.12,103.14,103.12,103.13,28200000.0
2008-07-25 22:44:00,103.13,103.13,103.125,103.125,8400000.0
2008-07-25 22:45:00,103.125,103.125,103.115,103.115,16200000.0
2008-07-25 22:46:00,103.12,103.13,103.115,103.13,25600000.0
2008-07-25 22:47:00,103.13,103.13,103.13,103.13,8000000.0
2008-07-25 22:48:00,103.12,103.13,103.11,103.13,41400000.0
2008-07-25 22:49:00,103.12,103.13,103.12,103.13,2000000.0
2008-07-25 22:50:00,103.13,103.14,103.125,103.14,10400000.0
2008-07-25 22:51:00,103.135,103.15,103.13,103.15,19400000.0
2008-07-25 22:52:00,103.15,103.17,103.14,103.16,101200000.0
2008-07-25 22:53:00,103.155,103.16,103.135,103.155,136600000.0
2008-07-25 22:54:00,103.16,103.16,103.135,103.135,223200000.0
2008-07-25 22:55:00,103.15,103.165,103.125,103.13,151000000.0
2008-07-25 22:56:00,103.13,103.14,103.11,103.125,61900000.0
2008-07-25 22:57:00,103.12,103.145,103.12,103.145,53800000.0
2008-07-25 22:58:00,103.14,103.14,103.125,103.13,94000000.0
2008-07-25 22:59:00,103.13,103.15,103.1,103.11,24000000.0
2008-07-27 23:00:00,103.041,103.041,102.929,102.946,30700000.0
2008-07-27 23:01:00,102.925,102.962,102.922,102.953,11300000.0
2008-07-27 23:02:00,102.926,102.979,102.921,102.955,66300000.0
2008-07-27 23:03:00,102.962,102.975,102.957,102.963,40500000.0
2008-07-27 23:04:00,102.927,102.974,102.926,102.953,15900000.0
2008-07-27 23:05:00,102.94,102.975,102.938,102.975,62100000.0
2008-07-27 23:06:00,102.947,102.985,102.947,102.982,6800000.0
2008-07-27 23:07:00,102.964,102.996,102.941,102.944,21200000.0
2008-07-27 23:08:00,102.937,102.99,102.937,102.959,50800000.0
2008-07-27 23:09:00,102.971,103.009,102.959,102.987,39700000.0
2008-07-27 23:10:00,102.96,102.96,102.96,102.96,10800000.0
2008-07-27 23:11:00,102.947,102.947,102.891,102.891,31800000.0
2008-07-27 23:12:00,102.935,102.97,102.935,102.94,23600000.0
2008-07-27 23:13:00,102.955,102.99,102.95,102.96,36400000.0
2008-07-27 23:14:00,102.98,102.99,102.98,102.99,11800000.0
2008-07-27 23:15:00,102.99,102.99,102.99,102.99,1000000.0
2008-07-27 23:16:00,102.97,102.98,102.97,102.98,11800000.0
2008-07-27 23:17:00,102.986,102.986,102.975,102.978,107100000.0
2008-07-27 23:18:00,102.939,102.989,102.939,102.955,79400000.0
2008-07-27 23:19:00,102.955,102.965,102.955,102.965,3000000.0
2008-07-27 23:20:00,102.982,103.022,102.97,102.99,164400000.0
2008-07-27 23:21:00,102.987,103.009,102.957,102.997,207600000.0
2008-07-27 23:22:00,102.99,102.99,102.99,102.99,12800000.0
2008-07-27 23:23:00,102.99,102.99,102.99,102.99,13800000.0
2008-07-27 23:24:00,102.99,102.99,102.99,102.99,11800000.0
2008-07-27 23:25:00,102.99,102.99,102.99,102.99,19200001.0
2008-07-27 23:26:00,102.995,102.995,102.995,102.995,1000000.0
2008-07-27 23:27:00,102.99,102.995,102.99,102.995,2000000.0
2008-07-27 23:28:00,102.99,102.99,102.99,102.99,19200001.0
2008-07-27 23:29:00,102.99,102.99,102.99,102.99,17200001.0
2008-07-27 23:30:00,103.01,103.015,103.01,103.015,9300000.0
2008-07-27 23:31:00,103.005,103.005,102.995,102.995,2000000.0
2008-07-27 23:32:00,103.0,103.0,103.0,103.0,3100000.0
2008-07-27 23:33:00,103.0,103.0,103.0,103.0,7300000.0
2008-07-27 23:34:00,103.0,103.02,103.0,103.005,90100003.0
2008-07-27 23:35:00,103.025,103.025,103.0,103.0,203199999.0
2008-07-27 23:36:00,103.0,103.005,103.0,103.005,2000000.0
2008-07-27 23:37:00,103.005,103.005,102.975,102.995,52700002.0
2008-07-27 23:38:00,102.995,102.995,102.995,102.995,1000000.0
2008-07-27 23:39:00,102.99,102.99,102.98,102.985,19200001.0
2008-07-27 23:40:00,102.98,102.98,102.98,102.98,17200001.0
2008-07-27 23:41:00,102.99,102.995,102.99,102.995,2000000.0
2008-07-27 23:42:00,102.99,103.01,102.98,103.0,74900002.0
2008-07-27 23:43:00,103.0,103.0,102.98,102.995,140900004.0
2008-07-27 23:44:00,102.99,102.99,102.99,102.99,17200001.0
2008-07-27 23:45:00,102.995,103.0,102.995,103.0,17200001.0
2008-07-27 23:46:00,103.015,103.025,103.0,103.0,94800000.0
2008-07-27 23:47:00,103.0,103.01,102.995,103.01,100299996.0
2008-07-27 23:48:00,103.01,103.01,103.01,103.01,4200000.0
2008-07-27 23:49:00,103.01,103.01,103.01,103.01,50300000.0
2008-07-27 23:50:00,103.01,103.01,103.01,103.01,135499996.0
2008-07-27 23:51:00,103.01,103.01,103.01,103.01,115099998.0
2008-07-27 23:52:00,103.0,103.0,102.93,102.93,210400003.0
2008-07-27 23:53:00,102.935,102.94,102.885,102.885,37300001.0
2008-07-27 23:54:00,102.885,102.915,102.875,102.9,316400011.0
2008-07-27 23:55:00,102.905,102.915,102.895,102.91,36000000.0
2008-07-27 23:56:00,102.91,102.91,102.91,102.91,8400000.0
2008-07-27 23:57:00,102.91,102.96,102.91,102.96,106399997.0
2008-07-27 23:58:00,102.96,102.97,102.945,102.95,122599997.0
2008-07-27 23:59:00,102.95,102.95,102.87,102.89,164400003.0
2008-07-28 00:00:00,102.89,102.93,102.88,102.92,55200000.0
2008-07-28 00:01:00,102.92,102.94,102.91,102.94,33700000.0
2008-07-28 00:02:00,102.92,102.96,102.92,102.95,43400001.0
2008-07-28 00:03:00,102.93,102.95,102.93,102.94,5700000.0
2008-07-28 00:04:00,102.93,102.93,102.93,102.93,2700000.0
2008-07-28 00:05:00,102.93,102.94,102.905,102.905,18200000.0
2008-07-28 00:06:00,102.905,102.95,102.905,102.94,60100003.0
2008-07-28 00:07:00,102.95,102.95,102.93,102.94,61199999.0
2008-07-28 00:08:00,102.95,102.97,102.93,102.93,18600000.0
2008-07-28 00:09:00,102.92,102.93,102.92,102.92,6400000.0
2008-07-28 00:10:00,102.92,102.94,102.92,102.94,10500000.0
2008-07-28 00:11:00,102.93,102.93,102.91,102.93,13400000.0
2008-07-28 00:12:00,102.91,102.92,102.86,102.87,29200000.0
2008-07-28 00:13:00,102.86,102.86,102.81,102.84,47300000.0
2008-07-28 00:14:00,102.84,102.85,102.83,102.84,28800000.0
2008-07-28 00:15:00,102.85,102.85,102.835,102.835,9000000.0
2008-07-28 00:16:00,102.86,102.88,102.84,102.87,13900000.0
2008-07-28 00:17:00,102.85,102.87,102.83,102.87,53600000.0
2008-07-28 00:18:00,102.87,102.89,102.85,102.89,23400000.0
2008-07-28 00:19:00,102.89,102.92,102.89,102.9,13700000.0
2008-07-28 00:20:00,102.91,102.92,102.9,102.91,15000000.0
2008-07-28 00:21:00,102.91,102.93,102.9,102.93,28000000.0
2008-07-28 00:22:00,102.93,102.93,102.91,102.93,14000000.0
2008-07-28 00:23:00,102.92,102.93,102.92,102.93,10000000.0
2008-07-28 00:24:00,102.92,102.93,102.92,102.92,11000000.0
2008-07-28 00:25:00,102.93,102.93,102.92,102.93,12000000.0
2008-07-28 00:26:00,102.93,102.93,102.91,102.92,8000000.0
2008-07-28 00:27:00,102.91,102.93,102.91,102.93,12000000.0
2008-07-28 00:28:00,102.93,102.93,102.91,102.91,6600000.0
2008-07-28 00:29:00,102.92,102.93,102.92,102.92,7000000.0
2008-07-28 00:30:00,102.92,102.93,102.88,102.91,40500000.0
2008-07-28 00:31:00,102.91,102.92,102.9,102.92,7800000.0
2008-07-28 00:32:00,102.93,102.94,102.92,102.94,21900000.0
2008-07-28 00:33:00,102.94,102.95,102.92,102.93,29900000.0
2008-07-28 00:34:00,102.92,102.92,102.92,102.92,4000000.0
2008-07-28 00:35:00,102.895,102.92,102.89,102.92,11400000.0
2008-07-28 00:36:00,102.93,102.93,102.92,102.93,14400000.0
2008-07-28 00:37:00,102.93,102.95,102.93,102.95,12300000.0
2008-07-28 00:38:00,102.95,102.96,102.93,102.93,19400000.0
2008-07-28 00:39:00,102.93,102.94,102.93,102.93,11400000.0
2008-07-28 00:40:00,102.93,102.94,102.92,102.92,11800000.0
2008-07-28 00:41:00,102.92,102.94,102.92,102.94,16400000.0
2008-07-28 00:42:00,102.92,102.92,102.92,102.92,4400000.0
2008-07-28 00:43:00,102.92,102.96,102.92,102.95,11400000.0
2008-07-28 00:44:00,102.92,102.96,102.92,102.95,15500000.0
2008-07-28 00:45:00,102.95,102.97,102.91,102.94,184099999.0
2008-07-28 00:46:00,102.98,103.0,102.97,103.0,111400000.0
2008-07-28 00:47:00,103.0,103.0,102.9,102.93,61200000.0
2008-07-28 00:48:00,102.93,102.95,102.92,102.95,48000000.0
2008-07-28 00:49:00,102.95,102.95,102.92,102.93,20000000.0
2008-07-28 00:50:00,102.94,102.96,102.93,102.96,13000000.0
2008-07-28 00:51:00,102.96,102.97,102.96,102.96,5000000.0
2008-07-28 00:52:00,102.94,102.94,102.94,102.94,8800000.0
2008-07-28 00:53:00,102.94,102.955,102.94,102.955,8400000.0
2008-07-28 00:54:00,102.97,102.99,102.97,102.98,38200000.0
2008-07-28 00:55:00,102.99,103.0,102.98,103.0,52900000.0
2008-07-28 00:56:00,103.0,103.03,103.0,103.01,28000000.0
2008-07-28 00:57:00,103.01,103.01,102.99,102.99,19500000.0
2008-07-28 00:58:00,102.99,102.99,102.915,102.96,46500000.0
2008-07-28 00:59:00,102.97,102.97,102.96,102.96,5000000.0
2008-07-28 01:00:00,102.96,102.99,102.96,102.98,17500000.0
2008-07-28 01:01:00,102.99,103.0,102.97,102.99,28000000.0
2008-07-28 01:02:00,102.98,103.0,102.98,103.0,22200000.0
2008-07-28 01:03:00,102.99,102.99,102.95,102.96,39900000.0
2008-07-28 01:04:00,102.97,102.98,102.96,102.96,12100000.0
2008-07-28 01:05:00,102.97,102.97,102.94,102.96,23400000.0
2008-07-28 01:06:00,102.96,102.96,102.95,102.96,8300000.0
2008-07-28 01:07:00,102.96,102.97,102.96,102.97,18900000.0
2008-07-28 01:08:00,102.96,102.97,102.96,102.96,44100000.0
2008-07-28 01:09:00,102.955,102.96,102.95,102.96,7500000.0
2008-07-28 01:10:00,102.96,102.96,102.92,102.92,26000000.0
2008-07-28 01:11:00,102.91,102.93,102.91,102.91,31700000.0
2008-07-28 01:12:00,102.9,102.95,102.9,102.95,18800000.0
2008-07-28 01:13:00,102.95,102.95,102.94,102.95,6400000.0
2008-07-28 01:14:00,102.96,102.96,102.94,102.95,29900000.0
2008-07-28 01:15:00,102.95,102.96,102.95,102.96,23300000.0
2008-07-28 01:16:00,102.96,102.96,102.91,102.96,69100000.0
2008-07-28 01:17:00,102.95,102.97,102.95,102.96,8000000.0
2008-07-28 01:18:00,102.96,102.98,102.96,102.98,12000000.0
2008-07-28 01:19:00,102.97,102.98,102.96,102.96,8300000.0
2008-07-28 01:20:00,102.97,102.98,102.96,102.98,6900000.0
2008-07-28 01:21:00,102.97,102.98,102.97,102.97,5400000.0
2008-07-28 01:22:00,102.97,102.97,102.96,102.96,8300000.0
2008-07-28 01:23:00,102.96,102.98,102.96,102.98,11100000.0
2008-07-28 01:24:00,102.99,103.0,102.99,103.0,3700000.0
2008-07-28 01:25:00,102.99,102.99,102.99,102.99,1200000.0
2008-07-28 01:26:00,102.99,102.99,102.965,102.965,13500000.0
2008-07-28 01:27:00,102.965,102.99,102.96,102.99,42700000.0
2008-07-28 01:28:00,102.98,102.99,102.97,102.99,24400000.0
2008-07-28 01:29:00,102.99,103.0,102.95,102.97,57100000.0
2008-07-28 01:30:00,102.97,102.97,102.96,102.96,29800000.0
2008-07-28 01:31:00,102.97,102.97,102.96,102.97,17300000.0
2008-07-28 01:32:00,102.97,102.98,102.97,102.97,15800000.0
2008-07-28 01:33:00,102.97,102.97,102.96,102.97,37800000.0
2008-07-28 01:34:00,102.98,103.0,102.98,102.99,13100000.0
2008-07-28 01:35:00,102.99,103.02,102.98,103.0,42600000.0
2008-07-28 01:36:00,103.01,103.01,103.0,103.0,11500000.0
2008-07-28 01:37:00,103.0,103.01,102.96,102.98,57600000.0
2008-07-28 01:38:00,102.98,102.98,102.95,102.96,30500000.0
2008-07-28 01:39:00,102.97,102.97,102.96,102.96,9700000.0
2008-07-28 01:40:00,102.97,102.97,102.96,102.96,18600000.0
2008-07-28 01:41:00,102.96,102.96,102.92,102.92,21100000.0
2008-07-28 01:42:00,102.92,102.92,102.91,102.91,6700000.0
2008-07-28 01:43:00,102.91,102.93,102.91,102.93,34400000.0
2008-07-28 01:44:00,102.94,102.94,102.93,102.93,19500000.0
2008-07-28 01:45:00,102.93,102.94,102.92,102.93,26400000.0
2008-07-28 01:46:00,102.93,102.93,102.93,102.93,7200000.0
2008-07-28 01:47:00,102.93,102.96,102.93,102.95,59100000.0
2008-07-28 01:48:00,102.96,102.965,102.96,102.96,28100000.0
2008-07-28 01:49:00,102.96,102.97,102.96,102.97,91100000.0
2008-07-28 01:50:00,102.97,102.98,102.96,102.97,83900000.0
2008-07-28 01:51:00,102.96,102.98,102.96,102.975,40600000.0
2008-07-28 01:52:00,102.98,103.0,102.98,102.99,45700000.0
2008-07-28 01:53:00,102.99,103.0,102.99,102.99,24000000.0
2008-07-28 01:54:00,102.98,102.99,102.97,102.99,28300000.0
2008-07-28 01:55:00,102.99,102.99,102.96,102.97,23200000.0
2008-07-28 01:56:00,102.97,102.98,102.95,102.95,64000000.0
2008-07-28 01:57:00,102.94,102.96,102.94,102.94,71600000.0
2008-07-28 01:58:00,102.94,102.94,102.92,102.92,50100000.0
2008-07-28 01:59:00,102.92,102.92,102.89,102.89,65100000.0
2008-07-28 02:00:00,102.88,102.88,102.835,102.85,50400000.0
2008-07-28 02:01:00,102.84,102.86,102.84,102.86,22300000.0
2008-07-28 02:02:00,102.87,102.87,102.85,102.87,50900000.0
2008-07-28 02:03:00,102.87,102.91,102.87,102.9,20600000.0
2008-07-28 02:04:00,102.91,102.93,102.9,102.92,76800000.0
2008-07-28 02:05:00,102.93,102.93,102.91,102.91,59300000.0
2008-07-28 02:06:00,102.9,102.91,102.89,102.89,53800000.0
2008-07-28 02:07:00,102.89,102.93,102.89,102.93,88700000.0
2008-07-28 02:08:00,102.93,102.93,102.92,102.93,51000000.0
2008-07-28 02:09:00,102.93,102.93,102.89,102.91,76500000.0
2008-07-28 02:10:00,102.91,102.93,102.91,102.93,60700000.0
2008-07-28 02:11:00,102.93,102.94,102.93,102.94,25500000.0
2008-07-28 02:12:00,102.94,102.96,102.94,102.96,41200000.0
2008-07-28 02:13:00,102.96,102.97,102.94,102.94,55000000.0
2008-07-28 02:14:00,102.94,102.95,102.925,102.93,61000000.0
2008-07-28 02:15:00,102.93,102.95,102.93,102.95,35600000.0
2008-07-28 02:16:00,102.95,102.96,102.93,102.93,119100000.0
2008-07-28 02:17:00,102.93,102.94,102.92,102.93,156300000.0
2008-07-28 02:18:00,102.93,102.97,102.93,102.96,259200000.0
2008-07-28 02:19:00,102.97,102.99,102.97,102.99,121300000.0
2008-07-28 02:20:00,102.98,102.98,102.96,102.97,188700000.0
2008-07-28 02:21:00,102.97,102.98,102.96,102.98,75900000.0
2008-07-28 02:22:00,102.98,102.99,102.95,102.96,148700000.0
2008-07-28 02:23:00,102.96,102.96,102.95,102.95,64900000.0
2008-07-28 02:24:00,102.95,102.96,102.92,102.95,60300000.0
2008-07-28 02:25:00,102.95,102.97,102.95,102.96,30500000.0
2008-07-28 02:26:00,102.96,102.99,102.96,102.99,45600000.0
2008-07-28 02:27:00,102.99,103.03,102.98,102.98,146200000.0
2008-07-28 02:28:00,102.98,102.99,102.94,102.95,142300000.0
2008-07-28 02:29:00,102.94,103.01,102.94,102.98,215300000.0
2008-07-28 02:30:00,102.99,103.0,102.94,102.97,266300000.0
2008-07-28 02:31:00,102.97,103.02,102.97,103.01,315100000.0
2008-07-28 02:32:00,103.0,103.02,102.99,102.99,143700000.0
2008-07-28 02:33:00,102.99,103.0,102.97,102.985,121100000.0
2008-07-28 02:34:00,102.98,103.0,102.97,102.98,156300000.0
2008-07-28 02:35:00,102.98,103.02,102.98,103.02,334000000.0
2008-07-28 02:36:00,103.02,103.06,103.0,103.05,198900000.0
2008-07-28 02:37:00,103.05,103.07,103.02,103.03,274000000.0
2008-07-28 02:38:00,103.03,103.045,103.0,103.03,176800000.0
2008-07-28 02:39:00,103.02,103.02,103.0,103.015,203100000.0
2008-07-28 02:40:00,103.015,103.025,102.99,103.005,105600000.0
2008-07-28 02:41:00,103.005,103.005,102.98,103.0,80100000.0
2008-07-28 02:42:00,103.0,103.01,103.0,103.01,43200000.0
2008-07-28 02:43:00,103.01,103.03,103.01,103.03,60400000.0
2008-07-28 02:44:00,103.03,103.03,103.01,103.01,116800000.0
2008-07-28 02:45:00,103.01,103.02,103.01,103.01,76700000.0
2008-07-28 02:46:00,103.01,103.03,103.005,103.005,82200000.0
2008-07-28 02:47:00,103.01,103.01,103.0,103.0,43300000.0
2008-07-28 02:48:00,103.0,103.0,102.97,102.98,95500000.0
2008-07-28 02:49:00,102.98,103.0,102.97,102.98,142000000.0
2008-07-28 02:50:00,102.98,103.0,102.97,103.0,70600000.0
2008-07-28 02:51:00,103.0,103.0,102.99,102.99,50100000.0
2008-07-28 02:52:00,102.99,102.99,102.97,102.97,24500000.0
2008-07-28 02:53:00,102.96,102.96,102.94,102.95,81300000.0
2008-07-28 02:54:00,102.95,102.97,102.93,102.93,245800000.0
2008-07-28 02:55:00,102.935,102.95,102.89,102.9,210400000.0
2008-07-28 02:56:00,102.9,102.905,102.89,102.89,175100000.0
2008-07-28 02:57:00,102.89,102.9,102.88,102.89,133000000.0
2008-07-28 02:58:00,102.89,102.91,102.88,102.88,92100000.0
2008-07-28 02:59:00,102.88,102.9,102.88,102.9,195400000.0
2008-07-28 03:00:00,102.89,102.91,102.89,102.89,169700000.0
2008-07-28 03:01:00,102.89,102.9,102.86,102.875,221600000.0
2008-07-28 03:02:00,102.88,102.88,102.86,102.87,67700000.0
2008-07-28 03:03:00,102.88,102.89,102.86,102.86,82700000.0
2008-07-28 03:04:00,102.86,102.89,102.86,102.88,80500000.0
2008-07-28 03:05:00,102.89,102.9,102.89,102.89,25200000.0
2008-07-28 03:06:00,102.9,102.9,102.88,102.89,91300000.0
2008-07-28 03:07:00,102.89,102.89,102.87,102.87,65000000.0
2008-07-28 03:08:00,102.87,102.9,102.87,102.895,182600000.0
2008-07-28 03:09:00,102.895,102.9,102.89,102.89,88300000.0
2008-07-28 03:10:00,102.89,102.89,102.87,102.87,202200000.0
2008-07-28 03:11:00,102.87,102.88,102.86,102.87,105600000.0
2008-07-28 03:12:00,102.87,102.89,102.87,102.89,48100000.0
2008-07-28 03:13:00,102.88,102.91,102.88,102.9,166100000.0
2008-07-28 03:14:00,102.9,102.9,102.88,102.88,120500000.0
2008-07-28 03:15:00,102.89,102.89,102.89,102.89,6300000.0
2008-07-28 03:16:00,102.89,102.9,102.88,102.88,44300000.0
2008-07-28 03:17:00,102.88,102.88,102.87,102.88,14200000.0
2008-07-28 03:18:00,102.88,102.88,102.865,102.88,73300000.0
2008-07-28 03:19:00,102.88,102.89,102.87,102.89,116900000.0
2008-07-28 03:20:00,102.89,102.9,102.88,102.89,109300000.0
2008-07-28 03:21:00,102.9,102.91,102.89,102.89,26400000.0
2008-07-28 03:22:00,102.89,102.92,102.89,102.9,178900000.0
2008-07-28 03:23:00,102.9,102.93,102.9,102.93,36800000.0
2008-07-28 03:24:00,102.92,102.93,102.9,102.93,72200000.0
2008-07-28 03:25:00,102.92,102.94,102.92,102.94,34500000.0
2008-07-28 03:26:00,102.94,102.95,102.93,102.93,55500000.0
2008-07-28 03:27:00,102.93,102.98,102.93,102.96,120400000.0
2008-07-28 03:28:00,102.95,102.96,102.92,102.93,80400000.0
2008-07-28 03:29:00,102.93,102.93,102.91,102.91,31000000.0
2008-07-28 03:30:00,102.9,102.91,102.88,102.9,37000000.0
2008-07-28 03:31:00,102.9,102.9,102.88,102.88,18200000.0
2008-07-28 03:32:00,102.88,102.9,102.88,102.89,48300000.0
2008-07-28 03:33:00,102.89,102.9,102.89,102.89,75900000.0
2008-07-28 03:34:00,102.89,102.9,102.89,102.9,23400000.0
2008-07-28 03:35:00,102.9,102.9,102.89,102.89,66300000.0
2008-07-28 03:36:00,102.89,102.89,102.88,102.89,72900000.0
2008-07-28 03:37:00,102.89,102.91,102.89,102.9,75500000.0
2008-07-28 03:38:00,102.9,102.91,102.9,102.91,54600000.0
2008-07-28 03:39:00,102.91,102.91,102.9,102.9,8900000.0
2008-07-28 03:40:00,102.9,102.91,102.9,102.91,24200000.0
2008-07-28 03:41:00,102.91,102.93,102.91,102.93,39200000.0
2008-07-28 03:42:00,102.93,102.93,102.92,102.92,9000000.0
2008-07-28 03:43:00,102.92,102.93,102.91,102.93,25300000.0
2008-07-28 03:44:00,102.93,102.93,102.91,102.91,21600000.0
2008-07-28 03:45:00,102.91,102.92,102.9,102.92,66700000.0
2008-07-28 03:46:00,102.93,102.93,102.91,102.91,28500000.0
2008-07-28 03:47:00,102.91,102.93,102.91,102.91,58700000.0
2008-07-28 03:48:00,102.91,102.92,102.91,102.92,38400000.0
2008-07-28 03:49:00,102.91,102.93,102.91,102.92,42700000.0
2008-07-28 03:50:00,102.92,102.93,102.91,102.91,15800000.0
2008-07-28 03:51:00,102.91,102.91,102.89,102.9,90000000.0
2008-07-28 03:52:00,102.9,102.9,102.9,102.9,18900000.0
2008-07-28 03:53:00,102.89,102.9,102.89,102.9,27500000.0
2008-07-28 03:54:00,102.89,102.89,102.89,102.89,12300000.0
2008-07-28 03:55:00,102.89,102.89,102.89,102.89,12200000.0
2008-07-28 03:56:00,102.89,102.9,102.89,102.895,44200000.0
2008-07-28 03:57:00,102.895,102.895,102.89,102.89,37700000.0
2008-07-28 03:58:00,102.89,102.895,102.88,102.885,49500000.0
2008-07-28 03:59:00,102.885,102.885,102.87,102.875,34000000.0
2008-07-28 04:00:00,102.88,102.9,102.875,102.895,117600000.0
2008-07-28 04:01:00,102.89,102.9,102.89,102.89,59700000.0
2008-07-28 04:02:00,102.89,102.89,102.89,102.89,76400000.0
2008-07-28 04:03:00,102.9,102.9,102.9,102.9,1200000.0
2008-07-28 04:04:00,102.89,102.9,102.89,102.89,53100000.0
2008-07-28 04:05:00,102.88,102.89,102.87,102.88,63500000.0
2008-07-28 04:06:00,102.88,102.9,102.88,102.88,168000000.0
2008-07-28 04:07:00,102.885,102.89,102.88,102.89,19200000.0
2008-07-28 04:08:00,102.89,102.9,102.89,102.89,67500000.0
2008-07-28 04:09:00,102.89,102.9,102.88,102.88,85300000.0
2008-07-28 04:10:00,102.89,102.89,102.87,102.88,121100000.0
2008-07-28 04:11:00,102.88,102.88,102.87,102.87,21500000.0
2008-07-28 04:12:00,102.87,102.88,102.87,102.88,99600000.0
2008-07-28 04:13:00,102.88,102.88,102.87,102.87,137500000.0
2008-07-28 04:14:00,102.87,102.9,102.87,102.9,116400000.0
2008-07-28 04:15:00,102.9,102.93,102.9,102.92,113000000.0
2008-07-28 04:16:00,102.92,102.93,102.9,102.91,98700000.0
2008-07-28 04:17:00,102.91,102.91,102.91,102.91,34900000.0
2008-07-28 04:18:00,102.91,102.915,102.9,102.91,90600000.0
2008-07-28 04:19:00,102.91,102.94,102.91,102.94,79600000.0
2008-07-28 04:20:00,102.94,102.94,102.905,102.91,33700000.0
2008-07-28 04:21:00,102.91,102.945,102.91,102.935,99300000.0
2008-07-28 04:22:00,102.94,102.95,102.93,102.95,133000000.0
2008-07-28 04:23:00,102.95,102.95,102.93,102.93,167800000.0
2008-07-28 04:24:00,102.93,102.94,102.905,102.92,87400000.0
2008-07-28 04:25:00,102.93,102.93,102.91,102.91,115900000.0
2008-07-28 04:26:00,102.91,102.91,102.9,102.9,44400000.0
2008-07-28 04:27:00,102.9,102.9,102.89,102.89,79800000.0
2008-07-28 04:28:00,102.89,102.89,102.88,102.88,139500000.0
2008-07-28 04:29:00,102.88,102.88,102.88,102.88,29400000.0
2008-07-28 04:30:00,102.88,102.89,102.88,102.89,52500000.0
2008-07-28 04:31:00,102.89,102.91,102.88,102.9,87000000.0
2008-07-28 04:32:00,102.9,102.91,102.9,102.9,48300000.0
2008-07-28 04:33:00,102.9,102.91,102.9,102.9,105200000.0
2008-07-28 04:34:00,102.9,102.9,102.89,102.89,34800000.0
2008-07-28 04:35:00,102.88,102.89,102.87,102.87,72600000.0
2008-07-28 04:36:00,102.87,102.88,102.87,102.88,88900000.0
2008-07-28 04:37:00,102.88,102.89,102.88,102.89,25400000.0
2008-07-28 04:38:00,102.89,102.89,102.86,102.88,116000000.0
2008-07-28 04:39:00,102.88,102.9,102.88,102.89,170000000.0
2008-07-28 04:40:00,102.89,102.91,102.89,102.91,64200000.0
2008-07-28 04:41:00,102.91,102.92,102.91,102.92,24500000.0
2008-07-28 04:42:00,102.92,102.92,102.9,102.9,43400000.0
2008-07-28 04:43:00,102.9,102.91,102.89,102.91,114800000.0
2008-07-28 04:44:00,102.9,102.93,102.9,102.93,121500000.0
2008-07-28 04:45:00,102.93,102.93,102.89,102.9,138000000.0
2008-07-28 04:46:00,102.9,102.9,102.89,102.9,70100000.0
2008-07-28 04:47:00,102.9,102.91,102.9,102.9,22300000.0
2008-07-28 04:48:00,102.9,102.91,102.9,102.9,43500000.0
2008-07-28 04:49:00,102.9,102.91,102.9,102.91,50000000.0
2008-07-28 04:50:00,102.91,102.92,102.91,102.92,32400000.0
2008-07-28 04:51:00,102.92,102.92,102.91,102.91,48300000.0
2008-07-28 04:52:00,102.91,102.915,102.91,102.91,32800000.0
2008-07-28 04:53:00,102.905,102.92,102.9,102.9,103200000.0
2008-07-28 04:54:00,102.9,102.91,102.895,102.91,26900000.0
2008-07-28 04:55:00,102.905,102.905,102.89,102.895,64500000.0
2008-07-28 04:56:00,102.9,102.9,102.89,102.89,79500000.0
2008-07-28 04:57:00,102.895,102.895,102.89,102.89,19000000.0
2008-07-28 04:58:00,102.91,102.92,102.9,102.91,87300000.0
2008-07-28 04:59:00,102.905,102.905,102.9,102.9,23400000.0
2008-07-28 05:00:00,102.9,102.9,102.89,102.89,84900000.0
2008-07-28 05:01:00,102.9,102.9,102.89,102.89,56400000.0
2008-07-28 05:02:00,102.89,102.9,102.89,102.9,94800000.0
2008-07-28 05:03:00,102.9,102.91,102.9,102.91,116400000.0
2008-07-28 05:04:00,102.91,102.93,102.91,102.93,197400000.0
2008-07-28 05:05:00,102.94,102.94,102.92,102.92,314700000.0
2008-07-28 05:06:00,102.93,102.93,102.91,102.92,172600000.0
2008-07-28 05:07:00,102.92,102.93,102.91,102.92,156400000.0
2008-07-28 05:08:00,102.92,102.92,102.89,102.9,213800000.0
2008-07-28 05:09:00,102.9,102.91,102.88,102.89,138300000.0
2008-07-28 05:10:00,102.89,102.9,102.89,102.9,44100000.0
2008-07-28 05:11:00,102.9,102.9,102.89,102.89,73800000.0
2008-07-28 05:12:00,102.89,102.91,102.89,102.91,100300000.0
2008-07-28 05:13:00,102.92,102.92,102.89,102.9,56500000.0
2008-07-28 05:14:00,102.9,102.91,102.89,102.9,187200000.0
2008-07-28 05:15:00,102.9,102.9,102.895,102.9,55300000.0
2008-07-28 05:16:00,102.9,102.9,102.885,102.885,19900000.0
2008-07-28 05:17:00,102.89,102.89,102.865,102.865,84400000.0
2008-07-28 05:18:00,102.865,102.89,102.865,102.88,140800000.0
2008-07-28 05:19:00,102.87,102.88,102.865,102.87,100200000.0
2008-07-28 05:20:00,102.88,102.9,102.87,102.89,259800000.0
2008-07-28 05:21:00,102.89,102.9,102.88,102.88,226200000.0
2008-07-28 05:22:00,102.89,102.89,102.88,102.88,151300000.0
2008-07-28 05:23:00,102.9,102.9,102.89,102.9,35600000.0
2008-07-28 05:24:00,102.9,102.9,102.88,102.89,171500000.0
2008-07-28 05:25:00,102.9,102.92,102.9,102.91,56800000.0
2008-07-28 05:26:00,102.91,102.91,102.91,102.91,101900000.0
2008-07-28 05:27:00,102.91,102.91,102.89,102.9,243000000.0
2008-07-28 05:28:00,102.9,102.91,102.9,102.9,31300000.0
2008-07-28 05:29:00,102.9,102.9,102.9,102.9,20000000.0
2008-07-28 05:30:00,102.9,102.91,102.9,102.91,11500000.0
2008-07-28 05:31:00,102.91,102.92,102.91,102.91,60100000.0
2008-07-28 05:32:00,102.91,102.92,102.91,102.91,14400000.0
2008-07-28 05:33:00,102.91,102.93,102.91,102.93,17400000.0
2008-07-28 05:34:00,102.93,102.94,102.93,102.94,16200000.0
2008-07-28 05:35:00,102.94,102.96,102.94,102.95,47400000.0
2008-07-28 05:36:00,102.95,102.96,102.95,102.96,14800000.0
2008-07-28 05:37:00,102.96,102.975,102.95,102.95,141300000.0
2008-07-28 05:38:00,102.95,102.95,102.94,102.95,60000000.0
2008-07-28 05:39:00,102.94,102.95,102.94,102.95,36400000.0
2008-07-28 05:40:00,102.95,102.96,102.95,102.95,60000000.0
2008-07-28 05:41:00,102.95,102.96,102.94,102.96,64500000.0
2008-07-28 05:42:00,102.96,102.96,102.95,102.96,56800000.0
2008-07-28 05:43:00,102.97,102.97,102.95,102.96,88000000.0
2008-07-28 05:44:00,102.96,102.98,102.95,102.97,149900000.0
2008-07-28 05:45:00,102.97,102.97,102.96,102.96,9100000.0
2008-07-28 05:46:00,102.95,102.97,102.94,102.97,124200000.0
2008-07-28 05:47:00,102.98,102.98,102.96,102.96,94300000.0
2008-07-28 05:48:00,102.96,102.96,102.95,102.95,133900000.0
2008-07-28 05:49:00,102.95,102.95,102.93,102.93,168300000.0
2008-07-28 05:50:00,102.93,102.93,102.92,102.93,70800000.0
2008-07-28 05:51:00,102.93,102.95,102.91,102.95,194800000.0
2008-07-28 05:52:00,102.95,102.95,102.94,102.95,39600000.0
2008-07-28 05:53:00,102.95,102.95,102.93,102.94,31400000.0
2008-07-28 05:54:00,102.95,102.95,102.91,102.93,169500000.0
2008-07-28 05:55:00,102.92,102.93,102.92,102.93,48100000.0
2008-07-28 05:56:00,102.925,102.93,102.885,102.885,244700000.0
2008-07-28 05:57:00,102.88,102.91,102.88,102.89,252300000.0
2008-07-28 05:58:00,102.89,102.91,102.89,102.905,106400000.0
2008-07-28 05:59:00,102.9,102.9,102.89,102.9,185900000.0
2008-07-28 06:00:00,102.9,102.91,102.89,102.9,201000000.0
2008-07-28 06:01:00,102.895,102.9,102.89,102.9,228300000.0
2008-07-28 06:02:00,102.9,102.9,102.9,102.9,7600000.0
2008-07-28 06:03:00,102.9,102.91,102.88,102.91,136000000.0
2008-07-28 06:04:00,102.91,102.92,102.905,102.92,133900000.0
2008-07-28 06:05:00,102.915,102.92,102.91,102.92,27700000.0
2008-07-28 06:06:00,102.92,102.93,102.91,102.92,107600000.0
2008-07-28 06:07:00,102.925,102.95,102.92,102.95,102700000.0
2008-07-28 06:08:00,102.94,102.95,102.94,102.95,36700000.0
2008-07-28 06:09:00,102.94,102.94,102.94,102.94,28200000.0
2008-07-28 06:10:00,102.94,102.97,102.94,102.96,229499998.0
2008-07-28 06:11:00,102.96,103.0,102.96,103.0,281900000.0
2008-07-28 06:12:00,102.995,103.0,102.99,102.995,103500000.0
2008-07-28 06:13:00,103.0,103.0,102.99,102.995,162500000.0
2008-07-28 06:14:00,103.0,103.01,102.995,103.01,72400000.0
2008-07-28 06:15:00,103.005,103.005,102.995,102.995,13300000.0
2008-07-28 06:16:00,102.99,102.995,102.99,102.995,91900000.0
2008-07-28 06:17:00,102.995,103.025,102.99,103.02,202700000.0
2008-07-28 06:18:00,103.01,103.02,103.0,103.02,300700000.0
2008-07-28 06:19:00,103.02,103.02,103.005,103.015,115200000.0
2008-07-28 06:20:00,103.01,103.01,103.01,103.01,266600000.0
2008-07-28 06:21:00,103.02,103.02,102.995,103.0,312000000.0
2008-07-28 06:22:00,103.0,103.01,103.0,103.0,150100000.0
2008-07-28 06:23:00,103.0,103.01,102.99,103.01,207900000.0
2008-07-28 06:24:00,103.0,103.01,102.96,102.97,291400000.0
2008-07-28 06:25:00,102.96,102.98,102.96,102.965,97800000.0
2008-07-28 06:26:00,102.97,102.97,102.96,102.96,74800000.0
2008-07-28 06:27:00,102.96,102.96,102.955,102.96,114200000.0
2008-07-28 06:28:00,102.96,102.96,102.94,102.95,98500000.0
2008-07-28 06:29:00,102.95,102.96,102.95,102.96,81400000.0
2008-07-28 06:30:00,102.955,102.955,102.93,102.93,81200000.0
2008-07-28 06:31:00,102.93,102.93,102.915,102.93,44100000.0
2008-07-28 06:32:00,102.93,102.93,102.915,102.93,133900000.0
2008-07-28 06:33:00,102.93,102.94,102.91,102.915,175400000.0
2008-07-28 06:34:00,102.92,102.92,102.89,102.9,185500000.0
2008-07-28 06:35:00,102.9,102.93,102.9,102.93,113700000.0
2008-07-28 06:36:00,102.93,102.94,102.93,102.94,121100000.0
2008-07-28 06:37:00,102.94,102.94,102.92,102.92,52200000.0
2008-07-28 06:38:00,102.93,102.93,102.9,102.91,225600000.0
2008-07-28 06:39:00,102.91,102.94,102.91,102.93,207300000.0
2008-07-28 06:40:00,102.93,102.95,102.93,102.95,202300000.0
2008-07-28 06:41:00,102.95,102.97,102.95,102.96,265200000.0
2008-07-28 06:42:00,102.96,102.97,102.94,102.96,369300000.0
2008-07-28 06:43:00,102.96,102.96,102.935,102.95,478300000.0
2008-07-28 06:44:00,102.95,102.96,102.93,102.96,103900000.0
2008-07-28 06:45:00,102.96,102.96,102.94,102.94,49500000.0
2008-07-28 06:46:00,102.94,102.95,102.93,102.94,70800000.0
2008-07-28 06:47:00,102.94,102.96,102.93,102.95,203600000.0
2008-07-28 06:48:00,102.95,102.99,102.945,102.95,233500000.0
2008-07-28 06:49:00,102.95,102.96,102.95,102.955,156700000.0
2008-07-28 06:50:00,102.955,102.96,102.95,102.95,137800000.0
2008-07-28 06:51:00,102.95,102.96,102.95,102.955,123800000.0
2008-07-28 06:52:00,102.96,102.97,102.95,102.96,121700000.0
2008-07-28 06:53:00,102.96,103.0,102.96,102.99,288000000.0
2008-07-28 06:54:00,102.99,102.99,102.98,102.985,157100000.0
2008-07-28 06:55:00,102.99,103.0,102.99,102.99,100800000.0
2008-07-28 06:56:00,102.99,103.0,102.975,102.985,92200000.0
2008-07-28 06:57:00,102.985,102.985,102.985,102.985,5000000.0
2008-07-28 06:58:00,102.99,103.0,102.99,103.0,196900000.0
2008-07-28 06:59:00,103.0,103.01,102.99,103.01,270500000.0
2008-07-28 07:00:00,103.01,103.02,103.0,103.015,260100000.0
2008-07-28 07:01:00,103.01,103.03,103.01,103.01,223400000.0
2008-07-28 07:02:00,103.01,103.01,102.99,102.99,258300000.0
2008-07-28 07:03:00,102.99,102.99,102.97,102.98,256000000.0
2008-07-28 07:04:00,102.985,102.99,102.965,102.965,297600000.0
2008-07-28 07:05:00,102.96,102.98,102.96,102.98,122000000.0
2008-07-28 07:06:00,102.99,102.99,102.97,102.98,32400000.0
2008-07-28 07:07:00,102.97,102.98,102.97,102.97,37800000.0
2008-07-28 07:08:00,102.97,102.98,102.96,102.98,39100000.0
2008-07-28 07:09:00,102.98,102.99,102.97,102.99,67800000.0
2008-07-28 07:10:00,102.985,102.99,102.97,102.98,105200000.0
2008-07-28 07:11:00,102.98,102.98,102.975,102.98,97000000.0
2008-07-28 07:12:00,102.98,102.99,102.98,102.99,27800000.0
2008-07-28 07:13:00,102.99,103.0,102.99,102.99,16000000.0
2008-07-28 07:14:00,102.98,102.98,102.975,102.98,78700000.0
2008-07-28 07:15:00,102.98,102.985,102.98,102.98,32000000.0
2008-07-28 07:16:00,102.998,102.999,102.926,102.999,169800000.0
2008-07-28 07:17:00,102.98,102.98,102.98,102.98,7500000.0
2008-07-28 07:18:00,102.98,102.98,102.98,102.98,5900000.0
2008-07-28 07:19:00,102.98,102.98,102.975,102.98,12100000.0
2008-07-28 07:20:00,102.975,102.98,102.97,102.98,31300000.0
2008-07-28 07:21:00,102.98,102.99,102.98,102.985,15600000.0
2008-07-28 07:22:00,102.98,102.99,102.97,102.97,54800000.0
2008-07-28 07:23:00,102.97,102.975,102.96,102.96,108000000.0
2008-07-28 07:24:00,102.955,102.97,102.955,102.96,47200000.0
2008-07-28 07:25:00,102.96,102.96,102.95,102.96,190200000.0
2008-07-28 07:26:00,102.96,102.96,102.94,102.95,91700000.0
2008-07-28 07:27:00,102.95,102.95,102.92,102.92,234700000.0
2008-07-28 07:28:00,102.92,102.93,102.91,102.92,187700000.0
2008-07-28 07:29:00,102.92,102.945,102.92,102.935,69500000.0
2008-07-28 07:30:00,102.935,102.94,102.92,102.93,175500000.0
2008-07-28 07:31:00,102.92,102.93,102.9,102.915,325200000.0
2008-07-28 07:32:00,102.915,102.935,102.905,102.91,292500000.0
2008-07-28 07:33:00,102.91,102.92,102.905,102.91,142000000.0
2008-07-28 07:34:00,102.91,102.925,102.91,102.91,232700000.0
2008-07-28 07:35:00,102.91,102.915,102.9,102.91,263400000.0
2008-07-28 07:36:00,102.91,102.925,102.91,102.925,146800000.0
2008-07-28 07:37:00,102.93,102.95,102.925,102.935,210500000.0
2008-07-28 07:38:00,102.93,102.935,102.915,102.915,186200000.0
2008-07-28 07:39:00,102.92,102.93,102.92,102.93,78000000.0
2008-07-28 07:40:00,102.93,102.935,102.93,102.93,86000000.0
2008-07-28 07:41:00,102.93,102.93,102.915,102.92,165600000.0
2008-07-28 07:42:00,102.92,102.92,102.91,102.92,97000000.0
2008-07-28 07:43:00,102.92,102.92,102.91,102.915,95700000.0
2008-07-28 07:44:00,102.92,102.92,102.91,102.92,145300000.0
2008-07-28 07:45:00,102.915,102.915,102.835,102.845,262800000.0
2008-07-28 07:46:00,102.84,102.86,102.83,102.85,217500000.0
2008-07-28 07:47:00,102.85,102.89,102.85,102.87,305500000.0
2008-07-28 07:48:00,102.87,102.885,102.86,102.885,152100000.0
2008-07-28 07:49:00,102.89,102.89,102.845,102.87,205300000.0
2008-07-28 07:50:00,102.87,102.88,102.855,102.86,180300000.0
2008-07-28 07:51:00,102.85,102.875,102.825,102.835,295700000.0
2008-07-28 07:52:00,102.83,102.86,102.83,102.845,212300000.0
2008-07-28 07:53:00,102.85,102.875,102.845,102.87,260100000.0
2008-07-28 07:54:00,102.87,102.88,102.855,102.87,166700000.0
2008-07-28 07:55:00,102.865,102.865,102.84,102.845,208700000.0
2008-07-28 07:56:00,102.85,102.855,102.84,102.84,175600000.0
2008-07-28 07:57:00,102.84,102.885,102.84,102.875,514500000.0
2008-07-28 07:58:00,102.88,102.91,102.875,102.9,199500000.0
2008-07-28 07:59:00,102.9,102.9,102.89,102.895,157300000.0
2008-07-28 08:00:00,102.895,102.9,102.855,102.87,401600000.0
2008-07-28 08:01:00,102.87,102.875,102.845,102.845,498000000.0
2008-07-28 08:02:00,102.85,102.855,102.83,102.84,182900000.0
2008-07-28 08:03:00,102.84,102.845,102.82,102.83,230000000.0
2008-07-28 08:04:00,102.83,102.87,102.82,102.87,428900000.0
2008-07-28 08:05:00,102.865,102.865,102.84,102.85,301900000.0
2008-07-28 08:06:00,102.85,102.885,102.85,102.885,312800000.0
2008-07-28 08:07:00,102.88,102.885,102.87,102.875,161700000.0
2008-07-28 08:08:00,102.88,102.94,102.88,102.94,251000000.0
2008-07-28 08:09:00,102.94,102.94,102.9,102.9,307500000.0
2008-07-28 08:10:00,102.91,102.93,102.89,102.89,258400000.0
2008-07-28 08:11:00,102.89,102.91,102.885,102.885,158000000.0
2008-07-28 08:12:00,102.885,102.91,102.88,102.905,509500000.0
2008-07-28 08:13:00,102.9,102.95,102.9,102.94,502700000.0
2008-07-28 08:14:00,102.935,102.945,102.905,102.93,420200000.0
2008-07-28 08:15:00,102.925,102.98,102.92,102.95,474100000.0
2008-07-28 08:16:00,102.95,102.95,102.92,102.92,250800000.0
2008-07-28 08:17:00,102.92,102.92,102.89,102.89,424500000.0
2008-07-28 08:18:00,102.89,102.93,102.89,102.91,387200000.0
2008-07-28 08:19:00,102.91,102.93,102.9,102.9,241100000.0
2008-07-28 08:20:00,102.9,102.92,102.9,102.905,324600000.0
2008-07-28 08:21:00,102.9,102.905,102.89,102.895,269100000.0
2008-07-28 08:22:00,102.9,102.935,102.895,102.93,479400000.0
2008-07-28 08:23:00,102.93,102.935,102.92,102.925,203800000.0
2008-07-28 08:24:00,102.93,102.96,102.925,102.96,420400000.0
2008-07-28 08:25:00,102.96,102.965,102.94,102.94,188900000.0
2008-07-28 08:26:00,102.935,102.95,102.925,102.93,445600000.0
2008-07-28 08:27:00,102.94,102.94,102.91,102.91,276500000.0
2008-07-28 08:28:00,102.91,102.93,102.9,102.9,285400000.0
2008-07-28 08:29:00,102.9,102.92,102.9,102.9,348200000.0
2008-07-28 08:30:00,102.91,102.91,102.87,102.87,248400000.0
2008-07-28 08:31:00,102.87,102.9,102.85,102.85,500000000.0
2008-07-28 08:32:00,102.85,102.87,102.82,102.82,329100000.0
2008-07-28 08:33:00,102.82,102.85,102.81,102.85,271300000.0
2008-07-28 08:34:00,102.85,102.85,102.79,102.815,270600000.0
2008-07-28 08:35:00,102.815,102.86,102.79,102.86,219300000.0
2008-07-28 08:36:00,102.86,102.9,102.85,102.9,331000000.0
2008-07-28 08:37:00,102.895,102.895,102.84,102.855,318800000.0
2008-07-28 08:38:00,102.85,102.86,102.84,102.84,200600000.0
2008-07-28 08:39:00,102.85,102.86,102.82,102.85,212000000.0
2008-07-28 08:40:00,102.85,102.875,102.85,102.875,226500000.0
2008-07-28 08:41:00,102.87,102.93,102.85,102.92,280500000.0
2008-07-28 08:42:00,102.92,102.95,102.91,102.94,162600000.0
2008-07-28 08:43:00,102.95,102.96,102.94,102.94,143100000.0
2008-07-28 08:44:00,102.94,102.97,102.94,102.97,94100000.0
2008-07-28 08:45:00,102.97,102.99,102.95,102.96,124700000.0
2008-07-28 08:46:00,102.96,102.99,102.96,102.97,150000000.0
2008-07-28 08:47:00,102.97,102.99,102.97,102.98,119700000.0
2008-07-28 08:48:00,102.985,102.985,102.95,102.95,250400000.0
2008-07-28 08:49:00,102.96,102.985,102.95,102.96,180500000.0
2008-07-28 08:50:00,102.96,102.96,102.88,102.92,458500000.0
2008-07-28 08:51:00,102.92,102.945,102.9,102.9,433000000.0
2008-07-28 08:52:00,102.9,102.915,102.86,102.88,347300000.0
2008-07-28 08:53:00,102.88,102.905,102.88,102.9,166700000.0
2008-07-28 08:54:00,102.9,102.9,102.89,102.9,39000000.0
2008-07-28 08:55:00,102.9,102.93,102.88,102.91,163700000.0
2008-07-28 08:56:00,102.91,102.91,102.84,102.85,171500001.0
2008-07-28 08:57:00,102.86,102.89,102.84,102.84,221400000.0
2008-07-28 08:58:00,102.84,102.85,102.82,102.83,279400000.0
2008-07-28 08:59:00,102.84,102.88,102.84,102.87,156800000.0
2008-07-28 09:00:00,102.87,102.88,102.8,102.81,159500000.0
2008-07-28 09:01:00,102.8,102.82,102.8,102.81,220700000.0
2008-07-28 09:02:00,102.81,102.84,102.81,102.83,76000000.0
2008-07-28 09:03:00,102.83,102.84,102.83,102.84,152700000.0
2008-07-28 09:04:00,102.84,102.86,102.83,102.86,79300000.0
2008-07-28 09:05:00,102.86,102.87,102.85,102.86,104400000.0
2008-07-28 09:06:00,102.86,102.89,102.86,102.89,55400000.0
2008-07-28 09:07:00,102.89,102.9,102.855,102.87,107800000.0
2008-07-28 09:08:00,102.87,102.9,102.87,102.895,175100000.0
2008-07-28 09:09:00,102.895,102.91,102.88,102.88,108800000.0
2008-07-28 09:10:00,102.87,102.89,102.87,102.88,184800000.0
2008-07-28 09:11:00,102.88,102.91,102.88,102.91,170200000.0
2008-07-28 09:12:00,102.91,102.91,102.89,102.89,265000000.0
2008-07-28 09:13:00,102.89,102.91,102.89,102.9,74100000.0
2008-07-28 09:14:00,102.895,102.895,102.87,102.885,215600000.0
2008-07-28 09:15:00,102.885,102.92,102.875,102.91,127700000.0
2008-07-28 09:16:00,102.915,102.93,102.905,102.92,165100000.0
2008-07-28 09:17:00,102.91,102.94,102.91,102.93,159400000.0
2008-07-28 09:18:00,102.93,102.95,102.87,102.87,182500000.0
2008-07-28 09:19:00,102.87,102.89,102.83,102.83,78500000.0
2008-07-28 09:20:00,102.85,102.85,102.81,102.82,132000000.0
2008-07-28 09:21:00,102.82,102.88,102.815,102.86,120500000.0
2008-07-28 09:22:00,102.855,102.86,102.84,102.86,75800000.0
2008-07-28 09:23:00,102.86,102.87,102.84,102.85,79700000.0
2008-07-28 09:24:00,102.85,102.87,102.85,102.85,57200000.0
2008-07-28 09:25:00,102.85,102.88,102.85,102.875,134900000.0
2008-07-28 09:26:00,102.875,102.89,102.85,102.85,201600000.0
2008-07-28 09:27:00,102.86,102.86,102.85,102.86,56200000.0
2008-07-28 09:28:00,102.86,102.89,102.86,102.88,113800000.0
2008-07-28 09:29:00,102.89,102.9,102.88,102.88,70700000.0
2008-07-28 09:30:00,102.88,102.88,102.88,102.88,16500000.0
2008-07-28 09:31:00,102.88,102.88,102.87,102.88,40800000.0
2008-07-28 09:32:00,102.88,102.93,102.88,102.93,263200000.0
2008-07-28 09:33:00,102.93,102.93,102.91,102.92,206100000.0
2008-07-28 09:34:00,102.92,102.95,102.9,102.94,407100000.0
2008-07-28 09:35:00,102.94,102.96,102.93,102.94,294400000.0
2008-07-28 09:36:00,102.94,102.94,102.9,102.92,193600000.0
2008-07-28 09:37:00,102.915,102.92,102.9,102.91,35300000.0
2008-07-28 09:38:00,102.91,102.93,102.89,102.89,62300000.0
2008-07-28 09:39:00,102.89,102.89,102.88,102.88,34900000.0
2008-07-28 09:40:00,102.87,102.91,102.87,102.91,105300000.0
2008-07-28 09:41:00,102.91,102.93,102.9,102.92,150300000.0
2008-07-28 09:42:00,102.91,102.94,102.91,102.94,71800000.0
2008-07-28 09:43:00,102.93,102.95,102.93,102.94,49300000.0
2008-07-28 09:44:00,102.94,102.95,102.94,102.94,243500000.0
2008-07-28 09:45:00,102.945,102.95,102.93,102.93,132400000.0
2008-07-28 09:46:00,102.935,102.94,102.92,102.935,536400000.0
2008-07-28 09:47:00,102.935,102.95,102.92,102.95,301600000.0
2008-07-28 09:48:00,102.945,102.98,102.94,102.98,265100000.0
2008-07-28 09:49:00,102.98,102.985,102.97,102.97,171400000.0
2008-07-28 09:50:00,102.98,102.99,102.98,102.99,128600000.0
2008-07-28 09:51:00,102.99,103.015,102.99,103.0,263100000.0
2008-07-28 09:52:00,103.0,103.01,102.99,103.01,481100000.0
2008-07-28 09:53:00,103.01,103.02,103.0,103.02,181800000.0
2008-07-28 09:54:00,103.02,103.04,103.02,103.03,257400000.0
2008-07-28 09:55:00,103.025,103.025,102.99,102.99,156100000.0
2008-07-28 09:56:00,102.99,103.01,102.99,103.01,59100000.0
2008-07-28 09:57:00,103.01,103.01,102.97,102.98,213200000.0
2008-07-28 09:58:00,102.975,102.99,102.97,102.98,337100000.0
2008-07-28 09:59:00,102.975,102.98,102.95,102.97,115400000.0
2008-07-28 10:00:00,102.97,102.97,102.915,102.925,368700000.0
2008-07-28 10:01:00,102.92,102.94,102.92,102.94,261500000.0
2008-07-28 10:02:00,102.935,102.96,102.935,102.96,62300000.0
2008-07-28 10:03:00,102.955,102.97,102.93,102.93,206300000.0
2008-07-28 10:04:00,102.93,102.94,102.92,102.93,134800000.0
2008-07-28 10:05:00,102.93,102.93,102.93,102.93,32500000.0
2008-07-28 10:06:00,102.93,102.95,102.93,102.93,151500000.0
2008-07-28 10:07:00,102.94,102.95,102.93,102.94,32300000.0
2008-07-28 10:08:00,102.93,102.94,102.93,102.94,71300000.0
2008-07-28 10:09:00,102.94,102.94,102.93,102.94,79000000.0
2008-07-28 10:10:00,102.94,102.94,102.9,102.9,130100000.0
2008-07-28 10:11:00,102.91,102.91,102.89,102.9,149000000.0
2008-07-28 10:12:00,102.9,102.9,102.88,102.89,186500000.0
2008-07-28 10:13:00,102.89,102.89,102.88,102.89,51200000.0
2008-07-28 10:14:00,102.89,102.92,102.88,102.92,79000000.0
2008-07-28 10:15:00,102.92,102.92,102.9,102.92,79600000.0
2008-07-28 10:16:00,102.92,102.93,102.91,102.93,85700000.0
2008-07-28 10:17:00,102.93,102.93,102.9,102.9,146400000.0
2008-07-28 10:18:00,102.91,102.96,102.91,102.92,169800000.0
2008-07-28 10:19:00,102.91,102.93,102.91,102.92,41500000.0
2008-07-28 10:20:00,102.91,102.94,102.91,102.94,157600000.0
2008-07-28 10:21:00,102.94,102.94,102.92,102.92,75600000.0
2008-07-28 10:22:00,102.91,102.94,102.91,102.91,113400000.0
2008-07-28 10:23:00,102.91,102.93,102.91,102.91,126300000.0
2008-07-28 10:24:00,102.91,102.93,102.89,102.925,163400000.0
2008-07-28 10:25:00,102.92,102.945,102.9,102.94,301700000.0
2008-07-28 10:26:00,102.94,102.95,102.93,102.93,248400000.0
2008-07-28 10:27:00,102.93,102.94,102.89,102.93,273600000.0
2008-07-28 10:28:00,102.925,102.93,102.92,102.92,239800000.0
2008-07-28 10:29:00,102.93,102.93,102.91,102.91,241200000.0
2008-07-28 10:30:00,102.905,102.91,102.87,102.9,360300000.0
2008-07-28 10:31:00,102.9,102.925,102.89,102.91,103500000.0
2008-07-28 10:32:00,102.91,102.96,102.89,102.95,166800000.0
2008-07-28 10:33:00,102.96,102.99,102.96,102.99,185000000.0
2008-07-28 10:34:00,102.98,102.98,102.96,102.98,103900000.0
2008-07-28 10:35:00,102.98,103.01,102.98,103.01,70000000.0
2008-07-28 10:36:00,103.01,103.04,102.98,103.0,269600000.0
2008-07-28 10:37:00,103.0,103.05,102.99,103.035,135100000.0
2008-07-28 10:38:00,103.04,103.04,103.02,103.02,48400000.0
2008-07-28 10:39:00,103.015,103.03,103.01,103.02,27100000.0
2008-07-28 10:40:00,103.02,103.04,103.02,103.03,42600000.0
2008-07-28 10:41:00,103.03,103.04,103.02,103.03,63700000.0
2008-07-28 10:42:00,103.03,103.04,103.03,103.04,57200000.0
2008-07-28 10:43:00,103.04,103.05,103.04,103.04,62900000.0
2008-07-28 10:44:00,103.04,103.05,103.03,103.05,130400000.0
2008-07-28 10:45:00,103.045,103.05,103.04,103.04,62300000.0
2008-07-28 10:46:00,103.04,103.06,103.04,103.045,77700000.0
2008-07-28 10:47:00,103.05,103.06,103.04,103.04,64200000.0
2008-07-28 10:48:00,103.04,103.07,103.04,103.06,52300000.0
2008-07-28 10:49:00,103.05,103.05,103.01,103.02,94300000.0
2008-07-28 10:50:00,103.015,103.02,103.0,103.01,92200000.0
2008-07-28 10:51:00,103.02,103.03,103.0,103.01,57200000.0
2008-07-28 10:52:00,103.01,103.06,103.01,103.05,46000000.0
2008-07-28 10:53:00,103.05,103.06,103.05,103.06,27500000.0
2008-07-28 10:54:00,103.05,103.05,103.04,103.04,28900000.0
2008-07-28 10:55:00,103.04,103.05,103.03,103.04,163900000.0
2008-07-28 10:56:00,103.03,103.04,103.03,103.04,32700000.0
2008-07-28 10:57:00,103.04,103.05,103.02,103.02,70300000.0
2008-07-28 10:58:00,103.02,103.03,103.02,103.02,52800000.0
2008-07-28 10:59:00,103.02,103.03,103.005,103.025,79300000.0
2008-07-28 11:00:00,103.02,103.025,103.0,103.0,195600000.0
2008-07-28 11:01:00,103.0,103.03,103.0,103.03,139400000.0
2008-07-28 11:02:00,103.02,103.03,103.01,103.01,53700000.0
2008-07-28 11:03:00,103.01,103.02,103.01,103.01,29400000.0
2008-07-28 11:04:00,103.02,103.02,103.0,103.01,76400000.0
2008-07-28 11:05:00,103.02,103.1,103.01,103.09,114000000.0
2008-07-28 11:06:00,103.09,103.1,103.07,103.07,156100000.0
2008-07-28 11:07:00,103.07,103.09,103.07,103.07,97500000.0
2008-07-28 11:08:00,103.08,103.09,103.07,103.08,127200000.0
2008-07-28 11:09:00,103.08,103.09,103.065,103.09,87500000.0
2008-07-28 11:10:00,103.08,103.11,103.07,103.09,101200000.0
2008-07-28 11:11:00,103.09,103.09,103.06,103.08,153000000.0
2008-07-28 11:12:00,103.09,103.13,103.09,103.13,85900000.0
2008-07-28 11:13:00,103.13,103.2,103.12,103.18,255500000.0
2008-07-28 11:14:00,103.18,103.22,103.17,103.22,156000000.0
2008-07-28 11:15:00,103.21,103.23,103.195,103.2,166600000.0
2008-07-28 11:16:00,103.2,103.21,103.19,103.2,183900000.0
2008-07-28 11:17:00,103.2,103.21,103.18,103.21,168800000.0
2008-07-28 11:18:00,103.21,103.22,103.2,103.215,80000000.0
2008-07-28 11:19:00,103.21,103.24,103.2,103.24,139300000.0
2008-07-28 11:20:00,103.235,103.235,103.215,103.22,92200000.0
2008-07-28 11:21:00,103.22,103.25,103.22,103.25,195700000.0
2008-07-28 11:22:00,103.245,103.26,103.245,103.26,70200000.0
2008-07-28 11:23:00,103.26,103.3,103.245,103.29,244900000.0
2008-07-28 11:24:00,103.3,103.33,103.29,103.29,194700000.0
2008-07-28 11:25:00,103.29,103.34,103.285,103.335,289200000.0
2008-07-28 11:26:00,103.33,103.36,103.31,103.31,267400000.0
2008-07-28 11:27:00,103.31,103.33,103.295,103.31,99800000.0
2008-07-28 11:28:00,103.295,103.3,103.275,103.28,132500000.0
2008-07-28 11:29:00,103.275,103.28,103.265,103.28,23300000.0
2008-07-28 11:30:00,103.27,103.28,103.25,103.26,66000000.0
2008-07-28 11:31:00,103.26,103.27,103.245,103.25,113800000.0
2008-07-28 11:32:00,103.25,103.26,103.25,103.26,44200000.0
2008-07-28 11:33:00,103.26,103.27,103.24,103.27,105500000.0
2008-07-28 11:34:00,103.27,103.27,103.23,103.25,56900000.0
2008-07-28 11:35:00,103.25,103.25,103.22,103.24,168500000.0
2008-07-28 11:36:00,103.24,103.26,103.23,103.24,72600000.0
2008-07-28 11:37:00,103.24,103.26,103.24,103.245,75600000.0
2008-07-28 11:38:00,103.25,103.26,103.24,103.25,155400000.0
2008-07-28 11:39:00,103.24,103.28,103.24,103.27,268600000.0
2008-07-28 11:40:00,103.27,103.29,103.26,103.29,65600000.0
2008-07-28 11:41:00,103.28,103.28,103.27,103.27,67600000.0
2008-07-28 11:42:00,103.28,103.32,103.27,103.31,197400000.0
2008-07-28 11:43:00,103.3,103.31,103.28,103.29,256800000.0
2008-07-28 11:44:00,103.29,103.29,103.25,103.255,156900000.0
2008-07-28 11:45:00,103.27,103.27,103.24,103.25,61300000.0
2008-07-28 11:46:00,103.25,103.31,103.25,103.29,220300000.0
2008-07-28 11:47:00,103.3,103.32,103.27,103.31,225600000.0
2008-07-28 11:48:00,103.31,103.32,103.3,103.315,118600000.0
2008-07-28 11:49:00,103.32,103.39,103.32,103.39,140100000.0
2008-07-28 11:50:00,103.38,103.39,103.33,103.33,281000000.0
2008-07-28 11:51:00,103.33,103.34,103.31,103.33,134000000.0
2008-07-28 11:52:00,103.33,103.34,103.285,103.305,157600000.0
2008-07-28 11:53:00,103.305,103.32,103.29,103.31,191500000.0
2008-07-28 11:54:00,103.31,103.35,103.31,103.35,166700000.0
2008-07-28 11:55:00,103.345,103.345,103.33,103.33,75100000.0
2008-07-28 11:56:00,103.33,103.33,103.32,103.325,156300000.0
2008-07-28 11:57:00,103.33,103.34,103.32,103.32,37300000.0
2008-07-28 11:58:00,103.33,103.335,103.325,103.33,80900000.0
2008-07-28 11:59:00,103.33,103.34,103.32,103.32,42900000.0
2008-07-28 12:00:00,103.305,103.31,103.29,103.3,49000000.0
2008-07-28 12:01:00,103.3,103.3,103.26,103.28,117500000.0
2008-07-28 12:02:00,103.28,103.29,103.27,103.29,64800000.0
2008-07-28 12:03:00,103.29,103.29,103.26,103.26,73900000.0
2008-07-28 12:04:00,103.26,103.28,103.245,103.27,69000000.0
2008-07-28 12:05:00,103.27,103.28,103.25,103.27,46600000.0
2008-07-28 12:06:00,103.26,103.26,103.235,103.24,60300000.0
2008-07-28 12:07:00,103.24,103.26,103.23,103.26,84200000.0
2008-07-28 12:08:00,103.26,103.26,103.23,103.26,76500000.0
2008-07-28 12:09:00,103.26,103.28,103.24,103.26,131100000.0
2008-07-28 12:10:00,103.26,103.26,103.23,103.24,37000000.0
2008-07-28 12:11:00,103.24,103.25,103.23,103.25,88400000.0
2008-07-28 12:12:00,103.25,103.26,103.24,103.26,31200000.0
2008-07-28 12:13:00,103.26,103.26,103.22,103.22,97700000.0
2008-07-28 12:14:00,103.215,103.22,103.2,103.22,116200000.0
2008-07-28 12:15:00,103.22,103.24,103.21,103.23,63900000.0
2008-07-28 12:16:00,103.23,103.25,103.23,103.25,55800000.0
2008-07-28 12:17:00,103.25,103.26,103.25,103.25,62700000.0
2008-07-28 12:18:00,103.25,103.26,103.23,103.23,95700000.0
2008-07-28 12:19:00,103.23,103.23,103.22,103.22,45800000.0
2008-07-28 12:20:00,103.22,103.22,103.21,103.22,32000000.0
2008-07-28 12:21:00,103.22,103.22,103.18,103.22,94800000.0
2008-07-28 12:22:00,103.22,103.22,103.17,103.17,177800000.0
2008-07-28 12:23:00,103.17,103.17,103.14,103.15,87100000.0
2008-07-28 12:24:00,103.15,103.17,103.15,103.17,37000000.0
2008-07-28 12:25:00,103.17,103.17,103.145,103.145,104000000.0
2008-07-28 12:26:00,103.15,103.17,103.15,103.16,29900000.0
2008-07-28 12:27:00,103.17,103.17,103.15,103.15,104800000.0
2008-07-28 12:28:00,103.15,103.17,103.15,103.15,83500000.0
2008-07-28 12:29:00,103.15,103.17,103.15,103.15,133900000.0
2008-07-28 12:30:00,103.15,103.17,103.15,103.17,95100000.0
2008-07-28 12:31:00,103.16,103.17,103.16,103.17,10600000.0
2008-07-28 12:32:00,103.17,103.19,103.16,103.19,74400000.0
2008-07-28 12:33:00,103.19,103.23,103.175,103.21,199400000.0
2008-07-28 12:34:00,103.21,103.25,103.21,103.235,94700000.0
2008-07-28 12:35:00,103.22,103.24,103.195,103.22,99000000.0
2008-07-28 12:36:00,103.22,103.24,103.2,103.22,92000000.0
2008-07-28 12:37:00,103.215,103.23,103.195,103.21,120700000.0
2008-07-28 12:38:00,103.23,103.26,103.23,103.24,58900000.0
2008-07-28 12:39:00,103.24,103.27,103.24,103.24,88800000.0
2008-07-28 12:40:00,103.22,103.26,103.2,103.26,200300000.0
2008-07-28 12:41:00,103.26,103.26,103.23,103.23,140000000.0
2008-07-28 12:42:00,103.25,103.25,103.24,103.24,60600000.0
2008-07-28 12:43:00,103.25,103.26,103.225,103.23,159500000.0
2008-07-28 12:44:00,103.23,103.25,103.22,103.24,83700000.0
2008-07-28 12:45:00,103.24,103.24,103.21,103.22,127000000.0
2008-07-28 12:46:00,103.215,103.23,103.21,103.23,95200000.0
2008-07-28 12:47:00,103.23,103.25,103.225,103.24,60500000.0
2008-07-28 12:48:00,103.24,103.25,103.24,103.24,94500000.0
2008-07-28 12:49:00,103.24,103.24,103.225,103.23,103200000.0
2008-07-28 12:50:00,103.23,103.29,103.215,103.27,160700000.0
2008-07-28 12:51:00,103.27,103.28,103.26,103.265,134400000.0
2008-07-28 12:52:00,103.27,103.3,103.26,103.28,160200000.0
2008-07-28 12:53:00,103.28,103.29,103.28,103.28,95500000.0
2008-07-28 12:54:00,103.27,103.27,103.24,103.26,157900000.0
2008-07-28 12:55:00,103.26,103.27,103.24,103.25,95300000.0
2008-07-28 12:56:00,103.25,103.255,103.24,103.24,37800000.0
2008-07-28 12:57:00,103.24,103.26,103.225,103.25,71900000.0
2008-07-28 12:58:00,103.26,103.28,103.25,103.26,67100000.0
2008-07-28 12:59:00,103.28,103.28,103.195,103.2,200600000.0
2008-07-28 13:00:00,103.19,103.25,103.19,103.23,217500000.0
2008-07-28 13:01:00,103.22,103.23,103.21,103.21,85900000.0
2008-07-28 13:02:00,103.21,103.26,103.21,103.24,237600000.0
2008-07-28 13:03:00,103.23,103.23,103.165,103.17,234300000.0
2008-07-28 13:04:00,103.17,103.21,103.165,103.18,150800000.0
2008-07-28 13:05:00,103.19,103.19,103.17,103.18,77600000.0
2008-07-28 13:06:00,103.18,103.22,103.18,103.22,71600000.0
2008-07-28 13:07:00,103.22,103.22,103.17,103.18,166700000.0
2008-07-28 13:08:00,103.18,103.185,103.13,103.14,156300000.0
2008-07-28 13:09:00,103.135,103.16,103.12,103.15,196800000.0
2008-07-28 13:10:00,103.15,103.16,103.12,103.13,89800000.0
2008-07-28 13:11:00,103.13,103.13,103.08,103.09,228700000.0
2008-07-28 13:12:00,103.09,103.13,103.09,103.13,139200000.0
2008-07-28 13:13:00,103.13,103.16,103.11,103.12,281700000.0
2008-07-28 13:14:00,103.115,103.12,103.085,103.095,183200000.0
2008-07-28 13:15:00,103.095,103.13,103.09,103.12,128200000.0
2008-07-28 13:16:00,103.12,103.12,103.1,103.1,156300000.0
2008-07-28 13:17:00,103.1,103.12,103.095,103.12,87100000.0
2008-07-28 13:18:00,103.12,103.15,103.12,103.15,93300000.0
2008-07-28 13:19:00,103.15,103.15,103.13,103.13,42600000.0
2008-07-28 13:20:00,103.13,103.15,103.13,103.15,44600000.0
2008-07-28 13:21:00,103.15,103.2,103.145,103.155,152700000.0
2008-07-28 13:22:00,103.155,103.2,103.155,103.19,207000000.0
2008-07-28 13:23:00,103.19,103.21,103.16,103.17,169600000.0
2008-07-28 13:24:00,103.18,103.18,103.16,103.18,67600000.0
2008-07-28 13:25:00,103.18,103.22,103.18,103.2,66800000.0
2008-07-28 13:26:00,103.2,103.2,103.165,103.18,126700000.0
2008-07-28 13:27:00,103.18,103.2,103.18,103.2,79700000.0
2008-07-28 13:28:00,103.2,103.2,103.18,103.18,48600000.0
2008-07-28 13:29:00,103.18,103.19,103.17,103.18,101000000.0
2008-07-28 13:30:00,103.18,103.185,103.17,103.18,83700000.0
2008-07-28 13:31:00,103.18,103.185,103.17,103.17,56200000.0
2008-07-28 13:32:00,103.17,103.18,103.17,103.17,98000000.0
2008-07-28 13:33:00,103.17,103.21,103.17,103.21,40600000.0
2008-07-28 13:34:00,103.21,103.21,103.18,103.18,46800000.0
2008-07-28 13:35:00,103.18,103.18,103.17,103.18,17400000.0
2008-07-28 13:36:00,103.18,103.18,103.135,103.14,131100000.0
2008-07-28 13:37:00,103.14,103.15,103.12,103.145,110700000.0
2008-07-28 13:38:00,103.15,103.15,103.13,103.135,69600000.0
2008-07-28 13:39:00,103.135,103.15,103.12,103.12,94800000.0
2008-07-28 13:40:00,103.11,103.15,103.105,103.15,69700000.0
2008-07-28 13:41:00,103.15,103.15,103.12,103.13,64400000.0
2008-07-28 13:42:00,103.13,103.13,103.07,103.11,131600000.0
2008-07-28 13:43:00,103.11,103.11,103.07,103.09,99900000.0
2008-07-28 13:44:00,103.09,103.1,103.08,103.09,71500000.0
2008-07-28 13:45:00,103.09,103.09,103.06,103.06,123500000.0
2008-07-28 13:46:00,103.06,103.08,103.045,103.045,162900000.0
2008-07-28 13:47:00,103.06,103.075,103.05,103.075,60300000.0
2008-07-28 13:48:00,103.075,103.08,103.06,103.07,59300000.0
2008-07-28 13:49:00,103.07,103.09,103.07,103.09,36300000.0
2008-07-28 13:50:00,103.08,103.08,103.07,103.08,24700000.0
2008-07-28 13:51:00,103.08,103.09,103.08,103.08,16600000.0
2008-07-28 13:52:00,103.08,103.08,103.07,103.07,43900000.0
2008-07-28 13:53:00,103.07,103.1,103.07,103.08,28400000.0
2008-07-28 13:54:00,103.09,103.09,103.09,103.09,7200000.0
2008-07-28 13:55:00,103.09,103.1,103.09,103.09,32500000.0
2008-07-28 13:56:00,103.09,103.12,103.09,103.12,46000000.0
2008-07-28 13:57:00,103.12,103.13,103.11,103.12,17600000.0
2008-07-28 13:58:00,103.11,103.12,103.11,103.12,8400000.0
2008-07-28 13:59:00,103.11,103.13,103.1,103.12,59400000.0
2008-07-28 14:00:00,103.12,103.13,103.1,103.11,102300000.0
2008-07-28 14:01:00,103.11,103.12,103.1,103.1,55100000.0
2008-07-28 14:02:00,103.1,103.1,103.07,103.07,62500000.0
2008-07-28 14:03:00,103.07,103.075,103.04,103.06,90200000.0
2008-07-28 14:04:00,103.06,103.09,103.05,103.055,98300000.0
2008-07-28 14:05:00,103.06,103.09,103.05,103.09,133600000.0
2008-07-28 14:06:00,103.09,103.1,103.07,103.07,105800000.0
2008-07-28 14:07:00,103.07,103.075,103.03,103.03,124200000.0
2008-07-28 14:08:00,103.03,103.05,103.03,103.04,86000000.0
2008-07-28 14:09:00,103.04,103.07,103.035,103.06,69700000.0
2008-07-28 14:10:00,103.06,103.07,103.05,103.055,101400000.0
2008-07-28 14:11:00,103.055,103.07,103.035,103.04,181100000.0
2008-07-28 14:12:00,103.04,103.07,103.03,103.045,229100000.0
2008-07-28 14:13:00,103.045,103.05,103.02,103.02,123700000.0
2008-07-28 14:14:00,103.02,103.03,103.005,103.01,135200000.0
2008-07-28 14:15:00,103.005,103.03,102.995,103.03,189900000.0
2008-07-28 14:16:00,103.025,103.035,103.01,103.01,76600000.0
2008-07-28 14:17:00,103.01,103.02,103.0,103.01,169800000.0
2008-07-28 14:18:00,103.01,103.01,103.0,103.005,149200000.0
2008-07-28 14:19:00,103.005,103.03,103.0,103.01,190300000.0
2008-07-28 14:20:00,103.01,103.03,103.01,103.02,164600000.0
2008-07-28 14:21:00,103.025,103.03,103.02,103.02,85500000.0
2008-07-28 14:22:00,103.02,103.02,103.0,103.005,137700000.0
2008-07-28 14:23:00,103.005,103.01,102.995,103.0,126900000.0
2008-07-28 14:24:00,103.0,103.01,103.0,103.0,121500000.0
2008-07-28 14:25:00,103.0,103.01,102.99,102.99,147800000.0
2008-07-28 14:26:00,102.99,103.0,102.99,102.995,82900000.0
2008-07-28 14:27:00,102.995,102.995,102.935,102.955,218300000.0
2008-07-28 14:28:00,102.955,102.98,102.955,102.97,152800000.0
2008-07-28 14:29:00,102.97,103.01,102.97,103.01,158300000.0
2008-07-28 14:30:00,103.02,103.03,103.005,103.01,133100000.0
2008-07-28 14:31:00,103.01,103.02,103.0,103.01,140400000.0
2008-07-28 14:32:00,103.01,103.02,103.0,103.0,190500000.0
2008-07-28 14:33:00,103.0,103.02,102.985,102.99,112500000.0
2008-07-28 14:34:00,102.99,103.0,102.965,102.98,188600000.0
2008-07-28 14:35:00,102.98,103.01,102.975,102.99,183900000.0
2008-07-28 14:36:00,103.01,103.02,102.99,102.99,119700000.0
2008-07-28 14:37:00,103.01,103.02,102.985,102.99,116900000.0
2008-07-28 14:38:00,102.99,103.01,102.965,102.99,81700000.0
2008-07-28 14:39:00,102.99,102.99,102.965,102.98,104800000.0
2008-07-28 14:40:00,102.965,102.98,102.935,102.94,215600000.0
2008-07-28 14:41:00,102.94,102.98,102.94,102.97,124300000.0
2008-07-28 14:42:00,102.97,103.02,102.96,103.0,250500000.0
2008-07-28 14:43:00,103.0,103.04,103.0,103.03,159900000.0
2008-07-28 14:44:00,103.03,103.06,103.02,103.06,119900000.0
2008-07-28 14:45:00,103.06,103.07,103.04,103.06,76300000.0
2008-07-28 14:46:00,103.06,103.07,103.04,103.04,96200000.0
2008-07-28 14:47:00,103.04,103.05,103.02,103.02,51300000.0
2008-07-28 14:48:00,103.025,103.03,103.01,103.02,66000000.0
2008-07-28 14:49:00,103.02,103.04,103.01,103.015,118400000.0
2008-07-28 14:50:00,103.015,103.03,102.995,103.01,236200000.0
2008-07-28 14:51:00,102.995,103.01,102.995,102.995,197400000.0
2008-07-28 14:52:00,102.995,103.03,102.995,103.015,156600000.0
2008-07-28 14:53:00,103.015,103.04,103.015,103.02,163900000.0
2008-07-28 14:54:00,103.03,103.055,103.015,103.05,171300000.0
2008-07-28 14:55:00,103.05,103.05,103.04,103.045,86200000.0
2008-07-28 14:56:00,103.05,103.05,103.045,103.045,21200000.0
2008-07-28 14:57:00,103.045,103.08,103.045,103.07,90300000.0
2008-07-28 14:58:00,103.07,103.1,103.065,103.095,162100000.0
2008-07-28 14:59:00,103.11,103.11,103.08,103.08,37000000.0
2008-07-28 15:00:00,103.08,103.105,103.06,103.06,241800000.0
2008-07-28 15:01:00,103.06,103.06,103.03,103.03,161600000.0
2008-07-28 15:02:00,103.03,103.075,103.03,103.055,133100000.0
2008-07-28 15:03:00,103.055,103.06,103.045,103.055,69400000.0
2008-07-28 15:04:00,103.055,103.06,103.04,103.045,169900000.0
2008-07-28 15:05:00,103.045,103.06,103.035,103.055,121300000.0
2008-07-28 15:06:00,103.05,103.06,103.05,103.06,77000000.0
2008-07-28 15:07:00,103.06,103.07,103.05,103.05,157100000.0
2008-07-28 15:08:00,103.055,103.055,103.035,103.035,164800000.0
2008-07-28 15:09:00,103.035,103.04,103.03,103.03,131300000.0
2008-07-28 15:10:00,103.03,103.04,103.015,103.02,225400000.0
2008-07-28 15:11:00,103.02,103.03,103.005,103.02,189800000.0
2008-07-28 15:12:00,103.01,103.02,103.01,103.01,124400000.0
2008-07-28 15:13:00,103.01,103.03,103.0,103.01,339500000.0
2008-07-28 15:14:00,103.02,103.02,102.99,103.0,161100000.0
2008-07-28 15:15:00,103.0,103.01,102.98,103.01,236200000.0
2008-07-28 15:16:00,103.01,103.03,103.01,103.02,196900000.0
2008-07-28 15:17:00,103.02,103.02,103.01,103.01,148400000.0
2008-07-28 15:18:00,103.01,103.02,102.99,102.995,160900000.0
2008-07-28 15:19:00,102.99,103.01,102.99,103.0,40200000.0
2008-07-28 15:20:00,102.995,103.01,102.97,102.975,205700000.0
2008-07-28 15:21:00,102.975,103.01,102.96,103.005,310300000.0
2008-07-28 15:22:00,102.995,103.01,102.96,102.99,348700000.0
2008-07-28 15:23:00,102.995,103.0,102.945,102.97,287800000.0
2008-07-28 15:24:00,102.97,103.005,102.97,102.99,323100000.0
2008-07-28 15:25:00,103.0,103.0,102.97,102.98,293400000.0
2008-07-28 15:26:00,102.98,103.02,102.975,103.02,215600000.0
2008-07-28 15:27:00,103.02,103.025,102.995,103.015,266600000.0
2008-07-28 15:28:00,103.015,103.04,103.0,103.02,103500000.0
2008-07-28 15:29:00,103.02,103.02,103.0,103.02,188300000.0
2008-07-28 15:30:00,103.02,103.04,103.0,103.01,244000000.0
2008-07-28 15:31:00,103.01,103.03,102.995,103.02,242200000.0
2008-07-28 15:32:00,103.02,103.04,103.01,103.02,281800000.0
2008-07-28 15:33:00,103.025,103.03,102.99,102.99,304300000.0
2008-07-28 15:34:00,102.995,103.035,102.995,103.005,434500000.0
2008-07-28 15:35:00,103.015,103.03,102.99,103.0,345900000.0
2008-07-28 15:36:00,103.0,103.015,102.99,103.01,339800000.0
2008-07-28 15:37:00,102.995,103.0,102.96,102.995,356600000.0
2008-07-28 15:38:00,103.01,103.025,102.965,103.025,322100000.0
2008-07-28 15:39:00,103.015,103.04,102.99,102.995,332900000.0
2008-07-28 15:40:00,102.995,103.05,102.98,103.02,378800000.0
2008-07-28 15:41:00,103.015,103.03,102.99,103.02,394400000.0
2008-07-28 15:42:00,103.015,103.04,102.99,103.015,402800000.0
2008-07-28 15:43:00,103.015,103.05,103.005,103.03,269600000.0
2008-07-28 15:44:00,103.03,103.06,103.03,103.04,126600000.0
2008-07-28 15:45:00,103.04,103.04,103.0,103.0,281200000.0
2008-07-28 15:46:00,103.005,103.035,103.005,103.03,162000000.0
2008-07-28 15:47:00,103.03,103.055,103.02,103.04,353800000.0
2008-07-28 15:48:00,103.03,103.05,103.01,103.03,409600000.0
2008-07-28 15:49:00,103.03,103.05,103.03,103.04,190100000.0
2008-07-28 15:50:00,103.04,103.04,103.0,103.02,365600000.0
2008-07-28 15:51:00,103.01,103.05,103.01,103.045,321900000.0
2008-07-28 15:52:00,103.05,103.05,103.02,103.03,208100000.0
2008-07-28 15:53:00,103.03,103.05,103.025,103.025,366800000.0
2008-07-28 15:54:00,103.025,103.04,102.995,102.995,333600000.0
2008-07-28 15:55:00,103.005,103.01,102.985,103.005,247500000.0
2008-07-28 15:56:00,103.01,103.015,103.0,103.01,54600000.0
2008-07-28 15:57:00,103.01,103.03,102.985,103.025,295200000.0
2008-07-28 15:58:00,103.025,103.03,102.995,103.01,289500000.0
2008-07-28 15:59:00,103.01,103.05,103.0,103.01,328700000.0
2008-07-28 16:00:00,103.01,103.05,103.01,103.015,247500000.0
2008-07-28 16:01:00,103.02,103.04,103.005,103.04,230000000.0
2008-07-28 16:02:00,103.03,103.05,103.025,103.04,156000000.0
2008-07-28 16:03:00,103.04,103.05,103.015,103.025,120400000.0
2008-07-28 16:04:00,103.025,103.05,103.015,103.03,111000000.0
2008-07-28 16:05:00,103.03,103.03,102.99,103.02,157300000.0
2008-07-28 16:06:00,103.02,103.095,103.015,103.08,195300000.0
2008-07-28 16:07:00,103.08,103.08,103.025,103.05,236000000.0
2008-07-28 16:08:00,103.055,103.08,103.045,103.045,187200000.0
2008-07-28 16:09:00,103.05,103.07,103.05,103.06,173300000.0
2008-07-28 16:10:00,103.06,103.09,103.055,103.07,148100000.0
2008-07-28 16:11:00,103.07,103.08,103.06,103.065,151900000.0
2008-07-28 16:12:00,103.07,103.09,103.045,103.055,193100000.0
2008-07-28 16:13:00,103.045,103.05,103.03,103.05,165900000.0
2008-07-28 16:14:00,103.04,103.06,103.02,103.03,149100000.0
2008-07-28 16:15:00,103.03,103.04,103.015,103.03,71500000.0
2008-07-28 16:16:00,103.03,103.04,103.01,103.03,117200000.0
2008-07-28 16:17:00,103.025,103.05,103.02,103.04,262900000.0
2008-07-28 16:18:00,103.04,103.05,103.035,103.04,84800000.0
2008-07-28 16:19:00,103.04,103.05,103.035,103.05,59400000.0
2008-07-28 16:20:00,103.05,103.06,103.025,103.04,190500000.0
2008-07-28 16:21:00,103.04,103.04,103.02,103.04,201100000.0
2008-07-28 16:22:00,103.035,103.08,103.03,103.07,402900000.0
2008-07-28 16:23:00,103.08,103.095,103.04,103.05,256700000.0
2008-07-28 16:24:00,103.06,103.075,103.045,103.055,300300000.0
2008-07-28 16:25:00,103.06,103.065,103.045,103.06,164600000.0
2008-07-28 16:26:00,103.07,103.08,103.05,103.05,101900000.0
2008-07-28 16:27:00,103.05,103.08,103.05,103.08,64500000.0
2008-07-28 16:28:00,103.08,103.1,103.05,103.05,133000000.0
2008-07-28 16:29:00,103.05,103.055,103.025,103.03,374200000.0
2008-07-28 16:30:00,103.03,103.055,103.03,103.04,272600000.0
2008-07-28 16:31:00,103.035,103.05,103.035,103.035,93100000.0
2008-07-28 16:32:00,103.035,103.06,103.035,103.04,177300000.0
2008-07-28 16:33:00,103.04,103.045,102.985,102.99,299100000.0
2008-07-28 16:34:00,102.99,103.015,102.985,103.0,242400000.0
2008-07-28 16:35:00,103.005,103.03,103.0,103.01,268000000.0
2008-07-28 16:36:00,103.0,103.03,103.0,103.01,274800000.0
2008-07-28 16:37:00,103.01,103.03,102.995,103.01,158700000.0
2008-07-28 16:38:00,103.01,103.06,103.01,103.04,200100000.0
2008-07-28 16:39:00,103.03,103.05,103.025,103.05,145100000.0
2008-07-28 16:40:00,103.04,103.06,103.0,103.02,405500000.0
2008-07-28 16:41:00,103.03,103.045,103.025,103.035,173500000.0
2008-07-28 16:42:00,103.04,103.04,103.015,103.02,145000000.0
2008-07-28 16:43:00,103.015,103.04,103.015,103.03,166300000.0
2008-07-28 16:44:00,103.03,103.045,103.015,103.03,104400000.0
2008-07-28 16:45:00,103.035,103.07,103.015,103.065,105700000.0
2008-07-28 16:46:00,103.07,103.08,103.035,103.035,373700000.0
2008-07-28 16:47:00,103.035,103.05,103.03,103.04,297200000.0
2008-07-28 16:48:00,103.04,103.055,103.02,103.05,185100000.0
2008-07-28 16:49:00,103.05,103.055,103.035,103.04,165800000.0
2008-07-28 16:50:00,103.035,103.06,103.03,103.05,98200000.0
2008-07-28 16:51:00,103.05,103.06,103.04,103.04,172100000.0
2008-07-28 16:52:00,103.04,103.065,103.04,103.055,220700000.0
2008-07-28 16:53:00,103.055,103.07,103.05,103.06,166300000.0
2008-07-28 16:54:00,103.06,103.06,102.98,102.99,223700000.0
2008-07-28 16:55:00,102.99,103.01,102.98,103.01,190000000.0
2008-07-28 16:56:00,103.0,103.01,102.985,102.99,107100000.0
2008-07-28 16:57:00,102.99,102.99,102.965,102.99,210100000.0
2008-07-28 16:58:00,103.0,103.01,102.95,102.97,144300000.0
2008-07-28 16:59:00,102.955,102.97,102.905,102.92,341500000.0
2008-07-28 17:00:00,102.92,102.94,102.9,102.93,231400000.0
2008-07-28 17:01:00,102.92,102.94,102.92,102.94,84000000.0
2008-07-28 17:02:00,102.94,102.95,102.915,102.925,150700000.0
2008-07-28 17:03:00,102.925,102.94,102.905,102.92,95800000.0
2008-07-28 17:04:00,102.905,102.91,102.885,102.91,173000000.0
2008-07-28 17:05:00,102.91,102.93,102.905,102.93,176800000.0
2008-07-28 17:06:00,102.93,102.94,102.92,102.92,65300000.0
2008-07-28 17:07:00,102.93,102.93,102.86,102.87,120100000.0
2008-07-28 17:08:00,102.87,102.93,102.87,102.93,87000000.0
2008-07-28 17:09:00,102.93,102.93,102.9,102.93,72100000.0
2008-07-28 17:10:00,102.92,102.93,102.9,102.93,93700000.0
2008-07-28 17:11:00,102.93,102.93,102.92,102.93,29800000.0
2008-07-28 17:12:00,102.92,102.93,102.89,102.89,64000000.0
2008-07-28 17:13:00,102.89,102.9,102.875,102.9,111300000.0
2008-07-28 17:14:00,102.9,102.92,102.88,102.89,135300000.0
2008-07-28 17:15:00,102.88,102.91,102.855,102.89,360900000.0
2008-07-28 17:16:00,102.89,102.89,102.865,102.87,195800000.0
2008-07-28 17:17:00,102.88,102.89,102.865,102.87,78000000.0
2008-07-28 17:18:00,102.88,102.88,102.86,102.88,47000000.0
2008-07-28 17:19:00,102.88,102.88,102.86,102.86,58400000.0
2008-07-28 17:20:00,102.87,102.88,102.845,102.86,91900000.0
2008-07-28 17:21:00,102.86,102.87,102.83,102.84,131700000.0
2008-07-28 17:22:00,102.84,102.85,102.825,102.84,68500000.0
2008-07-28 17:23:00,102.85,102.87,102.83,102.87,62400000.0
2008-07-28 17:24:00,102.87,102.87,102.84,102.86,72400000.0
2008-07-28 17:25:00,102.86,102.88,102.845,102.865,86800000.0
2008-07-28 17:26:00,102.865,102.88,102.83,102.85,170300000.0
2008-07-28 17:27:00,102.84,102.85,102.83,102.84,48600000.0
2008-07-28 17:28:00,102.84,102.84,102.805,102.81,128400000.0
2008-07-28 17:29:00,102.81,102.86,102.81,102.82,85100000.0
2008-07-28 17:30:00,102.82,102.82,102.82,102.82,26800000.0
2008-07-28 17:31:00,102.82,102.84,102.815,102.825,159400000.0
2008-07-28 17:32:00,102.83,102.84,102.825,102.83,118100000.0
2008-07-28 17:33:00,102.82,102.86,102.82,102.86,46800000.0
2008-07-28 17:34:00,102.86,102.86,102.795,102.8,120500000.0
2008-07-28 17:35:00,102.8,102.82,102.785,102.8,227700000.0
2008-07-28 17:36:00,102.8,102.81,102.795,102.795,91200000.0
2008-07-28 17:37:00,102.795,102.81,102.79,102.8,35600000.0
2008-07-28 17:38:00,102.8,102.82,102.795,102.8,121800000.0
2008-07-28 17:39:00,102.8,102.81,102.785,102.805,140400000.0
2008-07-28 17:40:00,102.805,102.81,102.795,102.805,187900000.0
2008-07-28 17:41:00,102.81,102.825,102.81,102.815,153700000.0
2008-07-28 17:42:00,102.82,102.83,102.82,102.825,224800000.0
2008-07-28 17:43:00,102.825,102.85,102.82,102.83,254800000.0
2008-07-28 17:44:00,102.84,102.84,102.825,102.835,99300000.0
2008-07-28 17:45:00,102.835,102.85,102.825,102.83,285900000.0
2008-07-28 17:46:00,102.84,102.85,102.82,102.825,276800000.0
2008-07-28 17:47:00,102.825,102.855,102.825,102.84,243700000.0
2008-07-28 17:48:00,102.84,102.855,102.825,102.84,226000000.0
2008-07-28 17:49:00,102.84,102.88,102.84,102.88,316200000.0
2008-07-28 17:50:00,102.88,102.88,102.855,102.87,148000000.0
2008-07-28 17:51:00,102.87,102.87,102.86,102.86,28000000.0
2008-07-28 17:52:00,102.86,102.88,102.86,102.865,63800000.0
2008-07-28 17:53:00,102.88,102.89,102.865,102.88,81800000.0
2008-07-28 17:54:00,102.87,102.88,102.85,102.85,58700000.0
2008-07-28 17:55:00,102.85,102.87,102.845,102.87,74800000.0
2008-07-28 17:56:00,102.87,102.88,102.865,102.865,81500000.0
2008-07-28 17:57:00,102.865,102.89,102.865,102.87,96800000.0
2008-07-28 17:58:00,102.87,102.89,102.855,102.89,66900000.0
2008-07-28 17:59:00,102.89,102.9,102.865,102.875,237600000.0
2008-07-28 18:00:00,102.865,102.88,102.86,102.875,234500000.0
2008-07-28 18:01:00,102.885,102.9,102.87,102.895,245800000.0
2008-07-28 18:02:00,102.895,102.9,102.87,102.875,393700000.0
2008-07-28 18:03:00,102.885,102.9,102.875,102.89,158800000.0
2008-07-28 18:04:00,102.9,102.9,102.88,102.885,156300000.0
2008-07-28 18:05:00,102.9,102.9,102.885,102.895,235500000.0
2008-07-28 18:06:00,102.89,102.895,102.86,102.87,285700000.0
2008-07-28 18:07:00,102.88,102.88,102.875,102.88,95300000.0
2008-07-28 18:08:00,102.88,102.885,102.865,102.88,161400000.0
2008-07-28 18:09:00,102.89,102.9,102.875,102.88,115900000.0
2008-07-28 18:10:00,102.88,102.9,102.88,102.9,80900000.0
2008-07-28 18:11:00,102.9,102.91,102.88,102.91,209600000.0
2008-07-28 18:12:00,102.91,102.96,102.89,102.92,249100000.0
2008-07-28 18:13:00,102.92,102.92,102.88,102.88,276000000.0
2008-07-28 18:14:00,102.88,102.895,102.88,102.885,157100000.0
2008-07-28 18:15:00,102.885,102.885,102.855,102.86,285100000.0
2008-07-28 18:16:00,102.865,102.885,102.865,102.885,320700000.0
2008-07-28 18:17:00,102.88,102.89,102.87,102.89,169900000.0
2008-07-28 18:18:00,102.89,102.9,102.88,102.9,244500000.0
2008-07-28 18:19:00,102.9,102.9,102.88,102.89,82500000.0
2008-07-28 18:20:00,102.895,102.93,102.89,102.93,258800000.0
2008-07-28 18:21:00,102.92,102.935,102.86,102.875,459100000.0
2008-07-28 18:22:00,102.87,102.87,102.85,102.86,180700000.0
2008-07-28 18:23:00,102.86,102.915,102.85,102.86,267600000.0
2008-07-28 18:24:00,102.865,102.91,102.865,102.89,231800000.0
2008-07-28 18:25:00,102.89,102.91,102.875,102.885,189000000.0
2008-07-28 18:26:00,102.89,102.91,102.885,102.91,88900000.0
2008-07-28 18:27:00,102.91,102.92,102.9,102.9,140500000.0
2008-07-28 18:28:00,102.9,102.915,102.9,102.9,107900000.0
2008-07-28 18:29:00,102.9,102.9,102.88,102.89,40200000.0
2008-07-28 18:30:00,102.885,102.9,102.86,102.885,200000000.0
2008-07-28 18:31:00,102.89,102.89,102.88,102.88,75200000.0
2008-07-28 18:32:00,102.88,102.915,102.88,102.9,264300000.0
2008-07-28 18:33:00,102.905,102.905,102.89,102.89,92100000.0
2008-07-28 18:34:00,102.89,102.905,102.88,102.88,154300000.0
2008-07-28 18:35:00,102.885,102.91,102.885,102.89,118600000.0
2008-07-28 18:36:00,102.89,102.91,102.89,102.9,67200000.0
2008-07-28 18:37:00,102.9,102.91,102.89,102.9,81200000.0
2008-07-28 18:38:00,102.895,102.9,102.89,102.89,100500000.0
2008-07-28 18:39:00,102.89,102.91,102.89,102.905,65900000.0
2008-07-28 18:40:00,102.9,102.91,102.9,102.91,72000000.0
2008-07-28 18:41:00,102.915,102.92,102.89,102.91,101700000.0
2008-07-28 18:42:00,102.9,102.915,102.89,102.9,95400000.0
2008-07-28 18:43:00,102.895,102.9,102.87,102.88,125900000.0
2008-07-28 18:44:00,102.87,102.87,102.825,102.83,323000000.0
2008-07-28 18:45:00,102.83,102.845,102.83,102.84,232300000.0
2008-07-28 18:46:00,102.84,102.86,102.84,102.86,86200000.0
2008-07-28 18:47:00,102.86,102.86,102.84,102.84,83100000.0
2008-07-28 18:48:00,102.84,102.845,102.81,102.825,288100000.0
2008-07-28 18:49:00,102.82,102.84,102.82,102.84,44700000.0
2008-07-28 18:50:00,102.84,102.84,102.83,102.83,109300000.0
2008-07-28 18:51:00,102.84,102.85,102.84,102.85,14400000.0
2008-07-28 18:52:00,102.845,102.88,102.845,102.86,138400000.0
2008-07-28 18:53:00,102.855,102.87,102.85,102.86,57800000.0
2008-07-28 18:54:00,102.85,102.86,102.83,102.84,98900000.0
2008-07-28 18:55:00,102.84,102.85,102.83,102.83,276800000.0
2008-07-28 18:56:00,102.825,102.84,102.82,102.83,227000000.0
2008-07-28 18:57:00,102.83,102.85,102.82,102.82,181900000.0
2008-07-28 18:58:00,102.82,102.85,102.81,102.82,257400000.0
2008-07-28 18:59:00,102.82,102.83,102.81,102.825,204900000.0
2008-07-28 19:00:00,102.825,102.83,102.79,102.79,176300000.0
2008-07-28 19:01:00,102.79,102.8,102.79,102.8,39400000.0
2008-07-28 19:02:00,102.8,102.83,102.8,102.83,157500000.0
2008-07-28 19:03:00,102.825,102.86,102.82,102.85,223300000.0
2008-07-28 19:04:00,102.85,102.86,102.84,102.84,129600000.0
2008-07-28 19:05:00,102.85,102.86,102.84,102.85,175200000.0
2008-07-28 19:06:00,102.85,102.87,102.85,102.86,49500000.0
2008-07-28 19:07:00,102.85,102.875,102.85,102.85,154000000.0
2008-07-28 19:08:00,102.86,102.905,102.855,102.895,282700000.0
2008-07-28 19:09:00,102.895,102.905,102.86,102.865,274400000.0
2008-07-28 19:10:00,102.86,102.86,102.835,102.84,263500000.0
2008-07-28 19:11:00,102.84,102.87,102.84,102.87,82800000.0
2008-07-28 19:12:00,102.87,102.88,102.86,102.87,26200000.0
2008-07-28 19:13:00,102.87,102.87,102.855,102.86,32100000.0
2008-07-28 19:14:00,102.85,102.86,102.84,102.84,55600000.0
2008-07-28 19:15:00,102.84,102.87,102.84,102.87,73200000.0
2008-07-28 19:16:00,102.865,102.87,102.83,102.84,205200000.0
2008-07-28 19:17:00,102.84,102.86,102.83,102.845,123700000.0
2008-07-28 19:18:00,102.845,102.88,102.845,102.87,42900000.0
2008-07-28 19:19:00,102.87,102.88,102.86,102.88,100300000.0
2008-07-28 19:20:00,102.88,102.89,102.88,102.88,50100000.0
2008-07-28 19:21:00,102.88,102.88,102.865,102.88,77600000.0
2008-07-28 19:22:00,102.87,102.87,102.84,102.86,129000000.0
2008-07-28 19:23:00,102.86,102.86,102.845,102.85,22100000.0
2008-07-28 19:24:00,102.85,102.88,102.85,102.87,71800000.0
2008-07-28 19:25:00,102.88,102.88,102.86,102.87,81700000.0
2008-07-28 19:26:00,102.87,102.87,102.86,102.86,45300000.0
2008-07-28 19:27:00,102.86,102.86,102.84,102.84,43200000.0
2008-07-28 19:28:00,102.84,102.86,102.84,102.85,179900000.0
2008-07-28 19:29:00,102.86,102.86,102.845,102.85,120600000.0
2008-07-28 19:30:00,102.86,102.86,102.86,102.86,21600000.0
2008-07-28 19:31:00,102.86,102.87,102.86,102.87,49500000.0
2008-07-28 19:32:00,102.87,102.88,102.86,102.87,39300000.0
2008-07-28 19:33:00,102.87,102.87,102.87,102.87,7200000.0
2008-07-28 19:34:00,102.87,102.89,102.865,102.87,156900000.0
2008-07-28 19:35:00,102.87,102.87,102.84,102.855,326900000.0
2008-07-28 19:36:00,102.855,102.86,102.845,102.85,205600000.0
2008-07-28 19:37:00,102.85,102.87,102.845,102.87,168000000.0
2008-07-28 19:38:00,102.87,102.9,102.86,102.9,65100000.0
2008-07-28 19:39:00,102.9,102.91,102.9,102.9,145600000.0
2008-07-28 19:40:00,102.9,102.905,102.89,102.9,97100000.0
2008-07-28 19:41:00,102.9,102.93,102.9,102.92,107300000.0
2008-07-28 19:42:00,102.92,102.93,102.875,102.875,243300000.0
2008-07-28 19:43:00,102.875,102.91,102.875,102.89,271400000.0
2008-07-28 19:44:00,102.89,102.895,102.865,102.865,210500000.0
2008-07-28 19:45:00,102.87,102.88,102.855,102.855,170000000.0
2008-07-28 19:46:00,102.855,102.865,102.85,102.85,194000000.0
2008-07-28 19:47:00,102.85,102.85,102.845,102.85,133800000.0
2008-07-28 19:48:00,102.85,102.865,102.845,102.855,128400000.0
2008-07-28 19:49:00,102.86,102.86,102.825,102.825,225000000.0
2008-07-28 19:50:00,102.825,102.855,102.82,102.835,321100000.0
2008-07-28 19:51:00,102.83,102.865,102.815,102.865,363700000.0
2008-07-28 19:52:00,102.855,102.885,102.855,102.87,234900000.0
2008-07-28 19:53:00,102.88,102.9,102.875,102.89,293900000.0
2008-07-28 19:54:00,102.89,102.905,102.875,102.88,294600000.0
2008-07-28 19:55:00,102.88,102.9,102.88,102.89,98200000.0
2008-07-28 19:56:00,102.89,102.9,102.88,102.88,65400000.0
2008-07-28 19:57:00,102.88,102.91,102.88,102.91,78400000.0
2008-07-28 19:58:00,102.905,102.915,102.9,102.9,60600000.0
2008-07-28 19:59:00,102.9,102.9,102.87,102.87,111800000.0
2008-07-28 20:00:00,102.88,102.89,102.87,102.87,112300000.0
2008-07-28 20:01:00,102.87,102.885,102.86,102.885,69700000.0
2008-07-28 20:02:00,102.885,102.9,102.885,102.89,52800000.0
2008-07-28 20:03:00,102.9,102.925,102.9,102.905,260600000.0
2008-07-28 20:04:00,102.91,102.925,102.905,102.905,93800000.0
2008-07-28 20:05:00,102.905,102.91,102.87,102.88,260700000.0
2008-07-28 20:06:00,102.88,102.885,102.87,102.885,196600000.0
2008-07-28 20:07:00,102.885,102.885,102.865,102.88,145400000.0
2008-07-28 20:08:00,102.885,102.9,102.87,102.89,305900000.0
2008-07-28 20:09:00,102.89,102.895,102.88,102.885,125400000.0
2008-07-28 20:10:00,102.89,102.91,102.885,102.89,104500000.0
2008-07-28 20:11:00,102.89,102.905,102.885,102.89,245500000.0
2008-07-28 20:12:00,102.895,102.9,102.89,102.89,37200000.0
2008-07-28 20:13:00,102.89,102.91,102.88,102.89,236700000.0
2008-07-28 20:14:00,102.89,102.905,102.885,102.885,127700000.0
2008-07-28 20:15:00,102.885,102.895,102.88,102.89,198300000.0
2008-07-28 20:16:00,102.9,102.91,102.885,102.89,191300000.0
2008-07-28 20:17:00,102.895,102.9,102.85,102.855,384200000.0
2008-07-28 20:18:00,102.855,102.89,102.855,102.88,305600000.0
2008-07-28 20:19:00,102.88,102.9,102.87,102.9,173100000.0
2008-07-28 20:20:00,102.9,102.905,102.86,102.86,301700000.0
2008-07-28 20:21:00,102.86,102.9,102.855,102.9,359200001.0
2008-07-28 20:22:00,102.9,102.91,102.89,102.89,200900000.0
2008-07-28 20:23:00,102.9,102.9,102.885,102.9,121700000.0
2008-07-28 20:24:00,102.9,102.91,102.895,102.895,256900000.0
2008-07-28 20:25:00,102.895,102.925,102.89,102.905,399300001.0
2008-07-28 20:26:00,102.9,102.91,102.885,102.895,481100000.0
2008-07-28 20:27:00,102.895,102.905,102.85,102.855,515400000.0
2008-07-28 20:28:00,102.855,102.86,102.845,102.86,105400000.0
2008-07-28 20:29:00,102.86,102.865,102.845,102.845,74400000.0
2008-07-28 20:30:00,102.845,102.875,102.845,102.865,245900000.0
2008-07-28 20:31:00,102.87,102.9,102.87,102.895,163900000.0
2008-07-28 20:32:00,102.9,102.935,102.885,102.935,242300001.0
2008-07-28 20:33:00,102.93,102.96,102.895,102.91,278300000.0
2008-07-28 20:34:00,102.91,102.93,102.9,102.92,382400000.0
2008-07-28 20:35:00,102.92,102.96,102.915,102.955,562900000.0
2008-07-28 20:36:00,102.96,102.98,102.96,102.97,260000000.0
2008-07-28 20:37:00,102.975,103.0,102.965,102.98,249700000.0
2008-07-28 20:38:00,102.98,102.99,102.97,102.985,238600000.0
2008-07-28 20:39:00,102.985,103.015,102.97,102.98,300700000.0
2008-07-28 20:40:00,102.98,102.995,102.915,102.925,343200000.0
2008-07-28 20:41:00,102.92,102.94,102.915,102.92,300800000.0
2008-07-28 20:42:00,102.92,102.925,102.9,102.905,230800000.0
2008-07-28 20:43:00,102.905,102.925,102.9,102.9,404200000.0
2008-07-28 20:44:00,102.895,102.9,102.87,102.895,279900000.0
2008-07-28 20:45:00,102.9,102.9,102.86,102.865,102400000.0
2008-07-28 20:46:00,102.86,102.91,102.86,102.89,452500000.0
2008-07-28 20:47:00,102.89,102.92,102.885,102.89,340500000.0
2008-07-28 20:48:00,102.895,102.9,102.875,102.895,244200000.0
2008-07-28 20:49:00,102.895,102.905,102.85,102.865,352900000.0
2008-07-28 20:50:00,102.865,102.88,102.86,102.875,190400000.0
2008-07-28 20:51:00,102.88,102.88,102.85,102.87,199100000.0
2008-07-28 20:52:00,102.875,102.88,102.86,102.88,191100000.0
2008-07-28 20:53:00,102.88,102.89,102.87,102.885,135200000.0
2008-07-28 20:54:00,102.885,102.9,102.88,102.88,192700000.0
2008-07-28 20:55:00,102.88,102.895,102.87,102.89,279900000.0
2008-07-28 20:56:00,102.895,102.895,102.86,102.865,259200000.0
2008-07-28 20:57:00,102.865,102.875,102.855,102.855,369700000.0
2008-07-28 20:58:00,102.855,102.88,102.83,102.88,610100001.0
2008-07-28 20:59:00,102.88,102.89,102.845,102.865,673600000.0
2008-07-28 21:00:00,102.865,102.89,102.865,102.885,271600000.0
2008-07-28 21:01:00,102.89,102.895,102.87,102.87,144100000.0
2008-07-28 21:02:00,102.88,102.88,102.855,102.87,176600000.0
2008-07-28 21:03:00,102.865,102.89,102.865,102.865,178500000.0
2008-07-28 21:04:00,102.87,102.88,102.86,102.865,201600000.0
2008-07-28 21:05:00,102.865,102.88,102.855,102.855,119000000.0
2008-07-28 21:06:00,102.855,102.885,102.855,102.87,284900000.0
2008-07-28 21:07:00,102.875,102.88,102.865,102.87,155600000.0
2008-07-28 21:08:00,102.87,102.885,102.865,102.875,222000000.0
2008-07-28 21:09:00,102.875,102.88,102.87,102.875,88300000.0
2008-07-28 21:10:00,102.875,102.88,102.87,102.88,173800000.0
2008-07-28 21:11:00,102.87,102.89,102.865,102.875,233000000.0
2008-07-28 21:12:00,102.885,102.955,102.87,102.93,221400000.0
2008-07-28 21:13:00,102.935,102.945,102.905,102.915,318700000.0
2008-07-28 21:14:00,102.915,102.925,102.9,102.925,269500000.0
2008-07-28 21:15:00,102.93,102.93,102.9,102.905,173300000.0
2008-07-28 21:16:00,102.91,102.91,102.895,102.91,57400000.0
2008-07-28 21:17:00,102.91,102.91,102.895,102.9,32800000.0
2008-07-28 21:18:00,102.895,102.92,102.895,102.92,110500000.0
2008-07-28 21:19:00,102.92,102.92,102.9,102.91,341900000.0
2008-07-28 21:20:00,102.9,102.925,102.895,102.915,132200000.0
2008-07-28 21:21:00,102.915,102.93,102.895,102.9,323700000.0
2008-07-28 21:22:00,102.9,102.91,102.885,102.89,312500000.0
2008-07-28 21:23:00,102.89,102.91,102.88,102.9,177200000.0
2008-07-28 21:24:00,102.905,102.905,102.89,102.89,162800000.0
2008-07-28 21:25:00,102.9,102.915,102.885,102.905,190400000.0
2008-07-28 21:26:00,102.9,102.9,102.89,102.89,82000000.0
2008-07-28 21:27:00,102.89,102.89,102.86,102.86,146000000.0
2008-07-28 21:28:00,102.86,102.875,102.855,102.86,124299999.0
2008-07-28 21:29:00,102.86,102.87,102.84,102.845,186800000.0
2008-07-28 21:30:00,102.845,102.865,102.845,102.855,57500000.0
2008-07-28 21:31:00,102.855,102.875,102.855,102.875,63800000.0
2008-07-28 21:32:00,102.875,102.885,102.86,102.885,269000000.0
2008-07-28 21:33:00,102.885,102.895,102.875,102.885,165000000.0
2008-07-28 21:34:00,102.885,102.905,102.875,102.875,222000000.0
2008-07-28 21:35:00,102.88,102.885,102.865,102.87,60900000.0
2008-07-28 21:36:00,102.87,102.875,102.865,102.87,41800000.0
2008-07-28 21:37:00,102.87,102.875,102.86,102.86,69300000.0
2008-07-28 21:38:00,102.86,102.87,102.855,102.86,246300000.0
2008-07-28 21:39:00,102.86,102.865,102.85,102.855,299100000.0
2008-07-28 21:40:00,102.855,102.87,102.855,102.855,211900000.0
2008-07-28 21:41:00,102.855,102.865,102.85,102.85,110500000.0
2008-07-28 21:42:00,102.85,102.865,102.82,102.83,190100000.0
2008-07-28 21:43:00,102.825,102.835,102.825,102.825,177900000.0
2008-07-28 21:44:00,102.825,102.83,102.81,102.815,120700000.0
2008-07-28 21:45:00,102.815,102.82,102.795,102.8,198800000.0
2008-07-28 21:46:00,102.805,102.815,102.795,102.815,134200000.0
2008-07-28 21:47:00,102.815,102.815,102.79,102.79,268600000.0
2008-07-28 21:48:00,102.79,102.805,102.79,102.795,209000000.0
2008-07-28 21:49:00,102.795,102.81,102.785,102.795,261000001.0
2008-07-28 21:50:00,102.795,102.815,102.79,102.805,503300000.0
2008-07-28 21:51:00,102.805,102.83,102.805,102.815,451700000.0
2008-07-28 21:52:00,102.82,102.84,102.815,102.82,222800000.0
2008-07-28 21:53:00,102.82,102.835,102.815,102.82,292900000.0
2008-07-28 21:54:00,102.825,102.825,102.79,102.81,344900000.0
2008-07-28 21:55:00,102.805,102.82,102.79,102.79,240300000.0
2008-07-28 21:56:00,102.79,102.8,102.785,102.785,267800000.0
2008-07-28 21:57:00,102.79,102.8,102.785,102.79,136300000.0
2008-07-28 21:58:00,102.79,102.79,102.755,102.775,240100000.0
2008-07-28 21:59:00,102.775,102.775,102.76,102.775,167200000.0
2008-07-28 22:00:00,102.78,102.79,102.76,102.76,245400000.0
2008-07-28 22:01:00,102.76,102.765,102.76,102.76,60600000.0
2008-07-28 22:02:00,102.76,102.77,102.76,102.77,73900000.0
2008-07-28 22:03:00,102.77,102.77,102.77,102.77,33400000.0
2008-07-28 22:04:00,102.77,102.775,102.77,102.775,9500000.0
2008-07-28 22:05:00,102.775,102.775,102.77,102.77,54700000.0
2008-07-28 22:06:00,102.77,102.775,102.765,102.765,148300000.0
2008-07-28 22:07:00,102.765,102.78,102.755,102.755,160100000.0
2008-07-28 22:08:00,102.76,102.76,102.745,102.75,205700000.0
2008-07-28 22:09:00,102.75,102.75,102.715,102.735,214900000.0
2008-07-28 22:10:00,102.74,102.75,102.735,102.75,155700000.0
2008-07-28 22:11:00,102.745,102.75,102.735,102.745,35900000.0
2008-07-28 22:12:00,102.745,102.75,102.735,102.75,274100000.0
2008-07-28 22:13:00,102.745,102.75,102.735,102.745,238800000.0
2008-07-28 22:14:00,102.745,102.75,102.735,102.745,101500000.0
2008-07-28 22:15:00,102.75,102.76,102.735,102.75,161300000.0
2008-07-28 22:16:00,102.75,102.76,102.725,102.76,69100000.0
2008-07-28 22:17:00,102.75,102.76,102.745,102.75,103300000.0
2008-07-28 22:18:00,102.75,102.76,102.745,102.745,140100000.0
2008-07-28 22:19:00,102.745,102.79,102.745,102.77,76300000.0
2008-07-28 22:20:00,102.77,102.8,102.765,102.8,108500000.0
2008-07-28 22:21:00,102.8,102.8,102.785,102.79,123200000.0
2008-07-28 22:22:00,102.79,102.79,102.78,102.78,29400000.0
2008-07-28 22:23:00,102.78,102.78,102.78,102.78,9200000.0
2008-07-28 22:24:00,102.79,102.79,102.775,102.78,45400000.0
2008-07-28 22:25:00,102.79,102.79,102.775,102.78,56700000.0
2008-07-28 22:26:00,102.77,102.77,102.765,102.77,29800000.0
2008-07-28 22:27:00,102.77,102.77,102.77,102.77,10500000.0
2008-07-28 22:28:00,102.78,102.78,102.77,102.77,49900000.0
2008-07-28 22:29:00,102.77,102.78,102.745,102.745,62200000.0
2008-07-28 22:30:00,102.745,102.75,102.74,102.745,125600000.0
2008-07-28 22:31:00,102.745,102.76,102.745,102.755,49300000.0
2008-07-28 22:32:00,102.745,102.76,102.74,102.745,127900000.0
2008-07-28 22:33:00,102.76,102.76,102.735,102.735,21700000.0
2008-07-28 22:34:00,102.76,102.76,102.745,102.76,74000000.0
2008-07-28 22:35:00,102.75,102.76,102.745,102.75,42300000.0
2008-07-28 22:36:00,102.75,102.755,102.735,102.75,46500000.0
2008-07-28 22:37:00,102.745,102.75,102.735,102.745,121800000.0
2008-07-28 22:38:00,102.745,102.77,102.735,102.77,99700000.0
2008-07-28 22:39:00,102.765,102.77,102.755,102.76,146200000.0
2008-07-28 22:40:00,102.76,102.77,102.755,102.76,172600000.0
2008-07-28 22:41:00,102.76,102.77,102.75,102.765,120600000.0
2008-07-28 22:42:00,102.76,102.775,102.755,102.77,102600000.0
2008-07-28 22:43:00,102.755,102.77,102.755,102.755,86300000.0
2008-07-28 22:44:00,102.76,102.77,102.745,102.745,234100000.0
2008-07-28 22:45:00,102.755,102.78,102.745,102.78,141300000.0
2008-07-28 22:46:00,102.77,102.79,102.77,102.77,44700000.0
2008-07-28 22:47:00,102.76,102.765,102.755,102.76,73200000.0
2008-07-28 22:48:00,102.76,102.765,102.75,102.765,130000000.0
2008-07-28 22:49:00,102.765,102.78,102.765,102.77,27300000.0
2008-07-28 22:50:00,102.77,102.83,102.77,102.82,53900000.0
2008-07-28 22:51:00,102.81,102.81,102.79,102.79,24000000.0
2008-07-28 22:52:00,102.79,102.81,102.79,102.79,25200000.0
2008-07-28 22:53:00,102.8,102.8,102.79,102.8,19000000.0
2008-07-28 22:54:00,102.8,102.8,102.78,102.78,36900000.0
2008-07-28 22:55:00,102.78,102.8,102.775,102.79,56200000.0
2008-07-28 22:56:00,102.79,102.82,102.79,102.81,78900000.0
2008-07-28 22:57:00,102.82,102.82,102.82,102.82,8000000.0
2008-07-28 22:58:00,102.82,102.82,102.81,102.82,17700000.0
2008-07-28 22:59:00,102.82,102.82,102.81,102.81,14000000.0
2008-07-28 23:00:00,102.81,102.81,102.75,102.77,27600000.0
2008-07-28 23:01:00,102.77,102.855,102.77,102.845,127200005.0
2008-07-28 23:02:00,102.84,102.86,102.835,102.86,24200000.0
2008-07-28 23:03:00,102.84,102.85,102.818,102.827,12000000.0
2008-07-28 23:04:00,102.85,102.85,102.84,102.85,13200000.0
2008-07-28 23:05:00,102.85,102.855,102.85,102.85,6600000.0
2008-07-28 23:06:00,102.85,102.87,102.84,102.845,27700000.0
2008-07-28 23:07:00,102.845,102.855,102.845,102.855,5000000.0
2008-07-28 23:08:00,102.827,102.876,102.827,102.855,22800000.0
2008-07-28 23:09:00,102.855,102.855,102.855,102.855,2000000.0
2008-07-28 23:10:00,102.86,102.86,102.855,102.86,19400000.0
2008-07-28 23:11:00,102.86,102.86,102.84,102.85,61499999.0
2008-07-28 23:12:00,102.85,102.85,102.85,102.85,4800000.0
2008-07-28 23:13:00,102.85,102.85,102.85,102.85,6600000.0
2008-07-28 23:14:00,102.855,102.855,102.855,102.855,5400000.0
2008-07-28 23:15:00,102.85,102.865,102.85,102.865,38400000.0
2008-07-28 23:16:00,102.865,102.87,102.855,102.87,40300000.0
2008-07-28 23:17:00,102.85,102.87,102.85,102.87,42600000.0
2008-07-28 23:18:00,102.865,102.87,102.865,102.87,21600000.0
2008-07-28 23:19:00,102.87,102.87,102.87,102.87,6900000.0
2008-07-28 23:20:00,102.87,102.87,102.86,102.87,15500000.0
2008-07-28 23:21:00,102.87,102.87,102.86,102.86,16400000.0
2008-07-28 23:22:00,102.812,102.865,102.812,102.839,19500000.0
2008-07-28 23:23:00,102.87,102.88,102.87,102.88,21400000.0
2008-07-28 23:24:00,102.875,102.89,102.875,102.89,17400000.0
2008-07-28 23:25:00,102.89,102.89,102.885,102.885,6400000.0
2008-07-28 23:26:00,102.88,102.88,102.88,102.88,7800000.0
2008-07-28 23:27:00,102.88,102.89,102.88,102.88,44500000.0
2008-07-28 23:28:00,102.88,102.88,102.88,102.88,13300000.0
2008-07-28 23:29:00,102.89,102.89,102.87,102.87,44000000.0
2008-07-28 23:30:00,102.87,102.87,102.87,102.87,2900000.0
2008-07-28 23:31:00,102.88,102.88,102.88,102.88,14800000.0
2008-07-28 23:32:00,102.88,102.88,102.87,102.88,27300000.0
2008-07-28 23:33:00,102.88,102.88,102.86,102.88,31800000.0
2008-07-28 23:34:00,102.88,102.89,102.88,102.89,9000000.0
2008-07-28 23:35:00,102.88,102.88,102.86,102.87,19600000.0
2008-07-28 23:36:00,102.87,102.87,102.82,102.85,60900000.0
2008-07-28 23:37:00,102.835,102.86,102.82,102.84,199500000.0
2008-07-28 23:38:00,102.84,102.84,102.82,102.83,16100000.0
2008-07-28 23:39:00,102.83,102.83,102.82,102.83,17200000.0
2008-07-28 23:40:00,102.83,102.84,102.82,102.83,17400000.0
2008-07-28 23:41:00,102.83,102.84,102.83,102.84,7000000.0
2008-07-28 23:42:00,102.83,102.85,102.83,102.85,10800000.0
2008-07-28 23:43:00,102.84,102.85,102.83,102.84,93200000.0
2008-07-28 23:44:00,102.84,102.85,102.83,102.85,22700000.0
2008-07-28 23:45:00,102.84,102.85,102.84,102.85,9800000.0
2008-07-28 23:46:00,102.85,102.87,102.85,102.85,70900000.0
2008-07-28 23:47:00,102.85,102.87,102.85,102.87,21500000.0
2008-07-28 23:48:00,102.87,102.88,102.84,102.84,31000000.0
2008-07-28 23:49:00,102.84,102.85,102.83,102.84,42400000.0
2008-07-28 23:50:00,102.84,102.84,102.83,102.83,4000000.0
2008-07-28 23:51:00,102.84,102.885,102.77,102.84,221200000.0
2008-07-28 23:52:00,102.84,102.85,102.84,102.84,9700000.0
2008-07-28 23:53:00,102.83,102.84,102.83,102.83,54200000.0
2008-07-28 23:54:00,102.83,102.84,102.83,102.84,3000000.0
2008-07-28 23:55:00,102.84,102.84,102.82,102.83,17400000.0
2008-07-28 23:56:00,102.82,102.84,102.82,102.84,8800000.0
2008-07-28 23:57:00,102.84,102.87,102.84,102.87,13000000.0
2008-07-28 23:58:00,102.87,102.89,102.87,102.89,14700000.0
2008-07-28 23:59:00,102.89,102.89,102.84,102.85,20700000.0
2008-07-29 00:00:00,102.84,102.84,102.83,102.83,30200000.0
2008-07-29 00:01:00,102.83,102.83,102.83,102.83,1200000.0
2008-07-29 00:02:00,102.825,102.825,102.79,102.8,76300000.0
2008-07-29 00:03:00,102.81,102.81,102.81,102.81,2700000.0
2008-07-29 00:04:00,102.81,102.81,102.81,102.81,1200000.0
2008-07-29 00:05:00,102.81,102.83,102.81,102.82,60300000.0
2008-07-29 00:06:00,102.82,102.82,102.81,102.81,60000000.0
2008-07-29 00:07:00,102.815,102.83,102.81,102.82,341500000.0
2008-07-29 00:08:00,102.83,102.83,102.83,102.83,2700000.0
2008-07-29 00:09:00,102.83,102.83,102.83,102.83,1200000.0
2008-07-29 00:10:00,102.83,102.83,102.83,102.83,3600000.0
2008-07-29 00:11:00,102.83,102.83,102.83,102.83,4400000.0
2008-07-29 00:12:00,102.83,102.84,102.82,102.84,71000000.0
2008-07-29 00:13:00,102.83,102.86,102.83,102.86,38100000.0
2008-07-29 00:14:00,102.86,102.86,102.85,102.85,7600000.0
2008-07-29 00:15:00,102.85,102.85,102.85,102.85,15900000.0
2008-07-29 00:16:00,102.86,102.86,102.83,102.83,157800001.0
2008-07-29 00:17:00,102.83,102.84,102.83,102.83,52700000.0
2008-07-29 00:18:00,102.83,102.84,102.83,102.84,21100000.0
2008-07-29 00:19:00,102.83,102.85,102.83,102.84,89499999.0
2008-07-29 00:20:00,102.84,102.84,102.84,102.84,3200000.0
2008-07-29 00:21:00,102.85,102.85,102.85,102.85,10600000.0
2008-07-29 00:22:00,102.85,102.85,102.84,102.84,35500001.0
2008-07-29 00:23:00,102.83,102.84,102.83,102.84,112500000.0
2008-07-29 00:24:00,102.84,102.84,102.83,102.83,39100000.0
2008-07-29 00:25:00,102.84,102.86,102.84,102.84,52400000.0
2008-07-29 00:26:00,102.83,102.85,102.83,102.85,80500000.0
2008-07-29 00:27:00,102.85,102.85,102.84,102.84,52700000.0
2008-07-29 00:28:00,102.85,102.86,102.85,102.86,148100000.0
2008-07-29 00:29:00,102.86,102.87,102.86,102.87,16200000.0
2008-07-29 00:30:00,102.86,102.87,102.84,102.845,67900000.0
2008-07-29 00:31:00,102.85,102.86,102.84,102.86,41700000.0
2008-07-29 00:32:00,102.85,102.85,102.845,102.85,11800000.0
2008-07-29 00:33:00,102.84,102.84,102.84,102.84,1200000.0
2008-07-29 00:34:00,102.835,102.835,102.83,102.83,20800000.0
2008-07-29 00:35:00,102.83,102.83,102.83,102.83,14400000.0
2008-07-29 00:36:00,102.84,102.86,102.84,102.86,9400000.0
2008-07-29 00:37:00,102.86,102.86,102.85,102.85,10800000.0
2008-07-29 00:38:00,102.827,102.869,102.792,102.845,62100000.0
2008-07-29 00:39:00,102.86,102.88,102.855,102.86,149200000.0
2008-07-29 00:40:00,102.86,102.86,102.86,102.86,21200000.0
2008-07-29 00:41:00,102.855,102.86,102.85,102.86,48600000.0
2008-07-29 00:42:00,102.86,102.87,102.86,102.87,56400000.0
2008-07-29 00:43:00,102.88,102.88,102.86,102.87,66100000.0
2008-07-29 00:44:00,102.86,102.87,102.86,102.87,97700000.0
2008-07-29 00:45:00,102.88,102.88,102.88,102.88,3400000.0
2008-07-29 00:46:00,102.88,102.88,102.88,102.88,3600000.0
2008-07-29 00:47:00,102.88,102.88,102.87,102.87,5700000.0
2008-07-29 00:48:00,102.87,102.88,102.87,102.88,17200000.0
2008-07-29 00:49:00,102.88,102.88,102.88,102.88,1200000.0
2008-07-29 00:50:00,102.88,102.88,102.86,102.87,119200000.0
2008-07-29 00:51:00,102.86,102.87,102.86,102.87,40800000.0
2008-07-29 00:52:00,102.87,102.87,102.86,102.86,39500000.0
2008-07-29 00:53:00,102.86,102.86,102.86,102.86,51000000.0
2008-07-29 00:54:00,102.86,102.87,102.85,102.855,167200001.0
2008-07-29 00:55:00,102.855,102.86,102.85,102.86,41100000.0
2008-07-29 00:56:00,102.86,102.86,102.85,102.86,73300000.0
2008-07-29 00:57:00,102.85,102.85,102.84,102.85,51000000.0
2008-07-29 00:58:00,102.85,102.85,102.83,102.84,38300000.0
2008-07-29 00:59:00,102.84,102.845,102.82,102.83,113800000.0
2008-07-29 01:00:00,102.83,102.84,102.82,102.83,102800000.0
2008-07-29 01:01:00,102.84,102.85,102.83,102.84,60400000.0
2008-07-29 01:02:00,102.84,102.84,102.83,102.83,28000000.0
2008-07-29 01:03:00,102.83,102.83,102.82,102.83,72600000.0
2008-07-29 01:04:00,102.83,102.83,102.83,102.83,159300000.0
2008-07-29 01:05:00,102.83,102.83,102.83,102.83,28900000.0
2008-07-29 01:06:00,102.83,102.83,102.83,102.83,8300000.0
2008-07-29 01:07:00,102.83,102.83,102.81,102.81,14400000.0
2008-07-29 01:08:00,102.81,102.83,102.81,102.82,83899999.0
2008-07-29 01:09:00,102.82,102.83,102.81,102.81,124100000.0
2008-07-29 01:10:00,102.81,102.82,102.81,102.81,13100000.0
2008-07-29 01:11:00,102.81,102.83,102.81,102.83,40000000.0
2008-07-29 01:12:00,102.83,102.83,102.82,102.83,56300000.0
2008-07-29 01:13:00,102.83,102.84,102.83,102.84,11300000.0
2008-07-29 01:14:00,102.84,102.84,102.83,102.84,9000000.0
2008-07-29 01:15:00,102.83,102.84,102.83,102.83,9400000.0
2008-07-29 01:16:00,102.83,102.83,102.82,102.82,9500000.0
2008-07-29 01:17:00,102.82,102.83,102.82,102.83,4900000.0
2008-07-29 01:18:00,102.83,102.84,102.82,102.82,19200000.0
2008-07-29 01:19:00,102.83,102.83,102.83,102.83,6100000.0
2008-07-29 01:20:00,102.83,102.84,102.82,102.84,26300000.0
2008-07-29 01:21:00,102.84,102.85,102.84,102.85,28300000.0
2008-07-29 01:22:00,102.85,102.85,102.84,102.84,7400000.0
2008-07-29 01:23:00,102.84,102.84,102.83,102.83,2200000.0
2008-07-29 01:24:00,102.842,102.842,102.78,102.798,9600000.0
2008-07-29 01:25:00,102.83,102.85,102.83,102.85,14200000.0
2008-07-29 01:26:00,102.85,102.86,102.85,102.85,11300000.0
2008-07-29 01:27:00,102.86,102.86,102.83,102.83,35100000.0
2008-07-29 01:28:00,102.83,102.84,102.82,102.83,60799999.0
2008-07-29 01:29:00,102.84,102.85,102.82,102.84,14400000.0
2008-07-29 01:30:00,102.84,102.84,102.82,102.82,10100000.0
2008-07-29 01:31:00,102.83,102.83,102.82,102.82,2700000.0
2008-07-29 01:32:00,102.83,102.84,102.82,102.82,17500000.0
2008-07-29 01:33:00,102.82,102.83,102.81,102.83,20900000.0
2008-07-29 01:34:00,102.83,102.84,102.8,102.8,37000000.0
2008-07-29 01:35:00,102.81,102.81,102.8,102.8,38600000.0
2008-07-29 01:36:00,102.81,102.82,102.81,102.81,14700000.0
2008-07-29 01:37:00,102.81,102.81,102.8,102.81,58300000.0
2008-07-29 01:38:00,102.81,102.81,102.8,102.8,5400000.0
2008-07-29 01:39:00,102.81,102.82,102.81,102.81,5100000.0
2008-07-29 01:40:00,102.81,102.83,102.81,102.82,23800000.0
2008-07-29 01:41:00,102.82,102.83,102.81,102.83,9700000.0
2008-07-29 01:42:00,102.83,102.83,102.8,102.82,33900000.0
2008-07-29 01:43:00,102.81,102.82,102.81,102.82,18700000.0
2008-07-29 01:44:00,102.82,102.83,102.82,102.82,22100000.0
2008-07-29 01:45:00,102.82,102.82,102.82,102.82,22300000.0
2008-07-29 01:46:00,102.82,102.82,102.81,102.81,30700000.0
2008-07-29 01:47:00,102.82,102.83,102.81,102.82,94500000.0
2008-07-29 01:48:00,102.82,102.825,102.8,102.82,85600000.0
2008-07-29 01:49:00,102.83,102.86,102.83,102.86,25400000.0
2008-07-29 01:50:00,102.86,102.86,102.85,102.85,25600000.0
2008-07-29 01:51:00,102.85,102.86,102.85,102.85,47800000.0
2008-07-29 01:52:00,102.85,102.9,102.84,102.89,135300000.0
2008-07-29 01:53:00,102.885,102.9,102.875,102.9,68000000.0
2008-07-29 01:54:00,102.89,102.91,102.885,102.91,82000000.0
2008-07-29 01:55:00,102.91,102.93,102.9,102.91,38400000.0
2008-07-29 01:56:00,102.91,102.91,102.91,102.91,1200000.0
2008-07-29 01:57:00,102.91,102.93,102.9,102.9,19500000.0
2008-07-29 01:58:00,102.9,102.92,102.89,102.9,97000000.0
2008-07-29 01:59:00,102.89,102.91,102.89,102.9,82600000.0
2008-07-29 02:00:00,102.9,102.9,102.89,102.89,45800000.0
2008-07-29 02:01:00,102.9,102.9,102.9,102.9,6800000.0
2008-07-29 02:02:00,102.9,102.9,102.9,102.9,31900000.0
2008-07-29 02:03:00,102.9,102.91,102.9,102.91,5300000.0
2008-07-29 02:04:00,102.91,102.91,102.91,102.91,3400000.0
2008-07-29 02:05:00,102.91,102.92,102.91,102.92,17500000.0
2008-07-29 02:06:00,102.93,102.935,102.93,102.935,38700000.0
2008-07-29 02:07:00,102.935,102.95,102.93,102.94,82700000.0
2008-07-29 02:08:00,102.94,102.94,102.93,102.93,27300000.0
2008-07-29 02:09:00,102.93,102.93,102.9,102.91,53500000.0
2008-07-29 02:10:00,102.91,102.93,102.9,102.93,81100000.0
2008-07-29 02:11:00,102.94,102.94,102.93,102.93,19100000.0
2008-07-29 02:12:00,102.94,102.94,102.93,102.93,2700000.0
2008-07-29 02:13:00,102.94,102.95,102.94,102.95,10500000.0
2008-07-29 02:14:00,102.96,102.96,102.95,102.95,15800000.0
2008-07-29 02:15:00,102.95,102.97,102.935,102.96,113500000.0
2008-07-29 02:16:00,102.96,102.97,102.96,102.97,11800000.0
2008-07-29 02:17:00,102.97,102.98,102.94,102.98,55200000.0
2008-07-29 02:18:00,102.98,102.98,102.94,102.94,83800000.0
2008-07-29 02:19:00,102.94,102.945,102.93,102.93,35900000.0
2008-07-29 02:20:00,102.93,102.93,102.92,102.93,19900000.0
2008-07-29 02:21:00,102.93,102.93,102.92,102.92,40200000.0
2008-07-29 02:22:00,102.93,102.93,102.9,102.91,30200000.0
2008-07-29 02:23:00,102.91,102.92,102.9,102.91,38900000.0
2008-07-29 02:24:00,102.91,102.94,102.9,102.92,61100000.0
2008-07-29 02:25:00,102.91,102.93,102.91,102.92,19300000.0
2008-07-29 02:26:00,102.92,102.93,102.91,102.92,14300000.0
2008-07-29 02:27:00,102.915,102.92,102.91,102.92,20200000.0
2008-07-29 02:28:00,102.92,102.93,102.91,102.93,63900000.0
2008-07-29 02:29:00,102.93,102.95,102.92,102.94,61600000.0
2008-07-29 02:30:00,102.94,102.945,102.93,102.93,11700000.0
2008-07-29 02:31:00,102.94,102.94,102.93,102.93,49900000.0
2008-07-29 02:32:00,102.93,102.94,102.92,102.94,22000000.0
2008-07-29 02:33:00,102.94,102.94,102.92,102.92,63600000.0
2008-07-29 02:34:00,102.92,102.92,102.92,102.92,20400000.0
2008-07-29 02:35:00,102.92,102.92,102.92,102.92,6000000.0
2008-07-29 02:36:00,102.93,102.93,102.91,102.92,33200000.0
2008-07-29 02:37:00,102.92,102.93,102.91,102.91,46400000.0
2008-07-29 02:38:00,102.91,102.91,102.9,102.9,16300000.0
2008-07-29 02:39:00,102.9,102.93,102.9,102.92,27900000.0
2008-07-29 02:40:00,102.92,102.92,102.92,102.92,25400000.0
2008-07-29 02:41:00,102.92,102.92,102.91,102.92,24500000.0
2008-07-29 02:42:00,102.92,102.92,102.9,102.9,19400000.0
2008-07-29 02:43:00,102.91,102.91,102.89,102.91,153900000.0
2008-07-29 02:44:00,102.91,102.91,102.88,102.88,105100000.0
2008-07-29 02:45:00,102.88,102.91,102.88,102.9,58600000.0
2008-07-29 02:46:00,102.91,102.92,102.91,102.91,41200000.0
2008-07-29 02:47:00,102.92,102.92,102.9,102.91,87000000.0
2008-07-29 02:48:00,102.9,102.91,102.9,102.9,74400000.0
2008-07-29 02:49:00,102.9,102.92,102.89,102.91,60400000.0
2008-07-29 02:50:00,102.91,102.92,102.89,102.89,47100000.0
2008-07-29 02:51:00,102.89,102.91,102.89,102.9,40900000.0
2008-07-29 02:52:00,102.9,102.9,102.89,102.89,22900000.0
2008-07-29 02:53:00,102.89,102.9,102.885,102.9,21200000.0
2008-07-29 02:54:00,102.895,102.9,102.86,102.88,102200000.0
2008-07-29 02:55:00,102.875,102.88,102.84,102.84,113000000.0
2008-07-29 02:56:00,102.85,102.85,102.84,102.84,18200000.0
2008-07-29 02:57:00,102.84,102.85,102.82,102.83,53700000.0
2008-07-29 02:58:00,102.84,102.9,102.83,102.9,82300000.0
2008-07-29 02:59:00,102.9,102.9,102.87,102.87,57600000.0
2008-07-29 03:00:00,102.87,102.88,102.86,102.86,49500000.0
2008-07-29 03:01:00,102.86,102.87,102.86,102.87,24100000.0
2008-07-29 03:02:00,102.87,102.91,102.87,102.905,81300000.0
2008-07-29 03:03:00,102.905,102.905,102.89,102.89,67000000.0
2008-07-29 03:04:00,102.9,102.91,102.9,102.9,39700000.0
2008-07-29 03:05:00,102.9,102.9,102.89,102.9,15300000.0
2008-07-29 03:06:00,102.9,102.9,102.88,102.89,43800000.0
2008-07-29 03:07:00,102.89,102.9,102.88,102.89,42800000.0
2008-07-29 03:08:00,102.885,102.9,102.88,102.89,43700000.0
2008-07-29 03:09:00,102.89,102.9,102.89,102.89,19800000.0
2008-07-29 03:10:00,102.89,102.89,102.88,102.88,17800000.0
2008-07-29 03:11:00,102.88,102.9,102.88,102.89,46000000.0
2008-07-29 03:12:00,102.89,102.89,102.88,102.88,18400000.0
2008-07-29 03:13:00,102.89,102.9,102.88,102.9,52100000.0
2008-07-29 03:14:00,102.9,102.9,102.9,102.9,7800000.0
2008-07-29 03:15:00,102.9,102.9,102.9,102.9,10000000.0
2008-07-29 03:16:00,102.9,102.9,102.9,102.9,40500000.0
2008-07-29 03:17:00,102.9,102.9,102.895,102.9,18000000.0
2008-07-29 03:18:00,102.88,102.9,102.87,102.88,22000000.0
2008-07-29 03:19:00,102.88,102.88,102.88,102.88,16400000.0
2008-07-29 03:20:00,102.88,102.88,102.86,102.87,86900000.0
2008-07-29 03:21:00,102.87,102.87,102.86,102.87,66300000.0
2008-07-29 03:22:00,102.86,102.87,102.84,102.85,86400000.0
2008-07-29 03:23:00,102.85,102.86,102.85,102.85,17000000.0
2008-07-29 03:24:00,102.85,102.85,102.83,102.83,39300000.0
2008-07-29 03:25:00,102.84,102.86,102.84,102.84,63400000.0
2008-07-29 03:26:00,102.83,102.85,102.83,102.85,45400000.0
2008-07-29 03:27:00,102.85,102.86,102.85,102.85,24700000.0
2008-07-29 03:28:00,102.84,102.87,102.84,102.86,14400000.0
2008-07-29 03:29:00,102.86,102.86,102.85,102.86,10000000.0
2008-07-29 03:30:00,102.85,102.87,102.85,102.86,31300000.0
2008-07-29 03:31:00,102.86,102.88,102.855,102.87,48400000.0
2008-07-29 03:32:00,102.87,102.88,102.86,102.86,141500000.0
2008-07-29 03:33:00,102.86,102.87,102.86,102.87,16500000.0
2008-07-29 03:34:00,102.87,102.87,102.85,102.86,96300000.0
2008-07-29 03:35:00,102.87,102.87,102.86,102.87,41700000.0
2008-07-29 03:36:00,102.875,102.89,102.87,102.88,56300000.0
2008-07-29 03:37:00,102.88,102.89,102.88,102.89,30400000.0
2008-07-29 03:38:00,102.89,102.89,102.88,102.89,13600000.0
2008-07-29 03:39:00,102.885,102.89,102.88,102.89,31800000.0
2008-07-29 03:40:00,102.89,102.89,102.87,102.87,23600000.0
2008-07-29 03:41:00,102.87,102.88,102.87,102.88,13900000.0
2008-07-29 03:42:00,102.88,102.88,102.88,102.88,4700000.0
2008-07-29 03:43:00,102.87,102.88,102.87,102.88,31500000.0
2008-07-29 03:44:00,102.87,102.87,102.87,102.87,3500000.0
2008-07-29 03:45:00,102.87,102.9,102.87,102.9,58900000.0
2008-07-29 03:46:00,102.9,102.9,102.89,102.89,7200000.0
2008-07-29 03:47:00,102.89,102.89,102.89,102.89,9600000.0
2008-07-29 03:48:00,102.89,102.89,102.88,102.88,21300000.0
2008-07-29 03:49:00,102.88,102.885,102.87,102.88,37500000.0
2008-07-29 03:50:00,102.88,102.89,102.87,102.88,38400000.0
2008-07-29 03:51:00,102.89,102.89,102.88,102.89,10300000.0
2008-07-29 03:52:00,102.89,102.9,102.89,102.89,21400000.0
2008-07-29 03:53:00,102.89,102.9,102.89,102.9,24700000.0
2008-07-29 03:54:00,102.9,102.9,102.89,102.9,16800000.0
2008-07-29 03:55:00,102.9,102.91,102.9,102.91,47500000.0
2008-07-29 03:56:00,102.9,102.91,102.88,102.9,119500000.0
2008-07-29 03:57:00,102.905,102.93,102.87,102.88,184500000.0
2008-07-29 03:58:00,102.88,102.89,102.865,102.87,129300000.0
2008-07-29 03:59:00,102.87,102.87,102.86,102.86,21300000.0
2008-07-29 04:00:00,102.86,102.88,102.86,102.88,63900000.0
2008-07-29 04:01:00,102.88,102.9,102.88,102.9,35100000.0
2008-07-29 04:02:00,102.9,102.9,102.89,102.9,37700000.0
2008-07-29 04:03:00,102.89,102.9,102.89,102.9,7400000.0
2008-07-29 04:04:00,102.89,102.89,102.89,102.89,3600000.0
2008-07-29 04:05:00,102.9,102.9,102.9,102.9,4100000.0
2008-07-29 04:06:00,102.9,102.9,102.9,102.9,4000000.0
2008-07-29 04:07:00,102.9,102.9,102.9,102.9,15000000.0
2008-07-29 04:08:00,102.9,102.9,102.88,102.88,14800000.0
2008-07-29 04:09:00,102.9,102.9,102.86,102.88,25000000.0
2008-07-29 04:10:00,102.88,102.88,102.85,102.87,35800000.0
2008-07-29 04:11:00,102.86,102.86,102.85,102.85,33500000.0
2008-07-29 04:12:00,102.85,102.85,102.83,102.83,66500000.0
2008-07-29 04:13:00,102.83,102.83,102.8,102.8,60500000.0
2008-07-29 04:14:00,102.8,102.81,102.8,102.8,23400000.0
2008-07-29 04:15:00,102.8,102.81,102.8,102.81,17000000.0
2008-07-29 04:16:00,102.81,102.81,102.81,102.81,2900000.0
2008-07-29 04:17:00,102.805,102.81,102.8,102.8,39200000.0
2008-07-29 04:18:00,102.8,102.81,102.8,102.8,17500000.0
2008-07-29 04:19:00,102.81,102.81,102.8,102.8,38000000.0
2008-07-29 04:20:00,102.81,102.82,102.81,102.82,36500000.0
2008-07-29 04:21:00,102.82,102.83,102.82,102.825,40800000.0
2008-07-29 04:22:00,102.83,102.83,102.82,102.82,9300000.0
2008-07-29 04:23:00,102.82,102.83,102.82,102.82,63300000.0
2008-07-29 04:24:00,102.82,102.82,102.82,102.82,3500000.0
2008-07-29 04:25:00,102.83,102.85,102.83,102.84,42900000.0
2008-07-29 04:26:00,102.84,102.855,102.84,102.84,57000000.0
2008-07-29 04:27:00,102.84,102.84,102.82,102.83,25800000.0
2008-07-29 04:28:00,102.83,102.84,102.82,102.82,84000000.0
2008-07-29 04:29:00,102.82,102.83,102.81,102.81,35000000.0
2008-07-29 04:30:00,102.81,102.81,102.8,102.8,68600000.0
2008-07-29 04:31:00,102.81,102.82,102.78,102.79,52300000.0
2008-07-29 04:32:00,102.79,102.79,102.77,102.78,45300000.0
2008-07-29 04:33:00,102.78,102.78,102.78,102.78,23400000.0
2008-07-29 04:34:00,102.78,102.78,102.76,102.78,98700000.0
2008-07-29 04:35:00,102.78,102.81,102.78,102.81,15500000.0
2008-07-29 04:36:00,102.81,102.81,102.8,102.8,17200000.0
2008-07-29 04:37:00,102.8,102.81,102.79,102.81,16500000.0
2008-07-29 04:38:00,102.8,102.82,102.8,102.82,17700000.0
2008-07-29 04:39:00,102.82,102.83,102.82,102.82,29200000.0
2008-07-29 04:40:00,102.82,102.84,102.82,102.82,79500000.0
2008-07-29 04:41:00,102.83,102.83,102.82,102.82,8400000.0
2008-07-29 04:42:00,102.83,102.83,102.81,102.81,39500001.0
2008-07-29 04:43:00,102.815,102.815,102.8,102.8,29200000.0
2008-07-29 04:44:00,102.8,102.85,102.8,102.85,38000000.0
2008-07-29 04:45:00,102.85,102.85,102.84,102.84,30600000.0
2008-07-29 04:46:00,102.85,102.85,102.84,102.85,78000000.0
2008-07-29 04:47:00,102.85,102.87,102.85,102.87,19600000.0
2008-07-29 04:48:00,102.87,102.88,102.87,102.88,27400000.0
2008-07-29 04:49:00,102.88,102.89,102.88,102.88,16400000.0
2008-07-29 04:50:00,102.88,102.88,102.87,102.88,5200000.0
2008-07-29 04:51:00,102.88,102.88,102.88,102.88,7000000.0
2008-07-29 04:52:00,102.88,102.88,102.87,102.88,25600000.0
2008-07-29 04:53:00,102.88,102.88,102.88,102.88,8200000.0
2008-07-29 04:54:00,102.87,102.88,102.86,102.88,26000000.0
2008-07-29 04:55:00,102.88,102.88,102.86,102.86,7000000.0
2008-07-29 04:56:00,102.86,102.88,102.855,102.855,11300000.0
2008-07-29 04:57:00,102.85,102.86,102.845,102.85,7800000.0
2008-07-29 04:58:00,102.85,102.87,102.85,102.87,27200000.0
2008-07-29 04:59:00,102.87,102.87,102.87,102.87,1000000.0
2008-07-29 05:00:00,102.87,102.87,102.855,102.86,22000000.0
2008-07-29 05:01:00,102.87,102.87,102.86,102.86,34100000.0
2008-07-29 05:02:00,102.855,102.855,102.855,102.855,4600000.0
2008-07-29 05:03:00,102.86,102.87,102.855,102.86,15200000.0
2008-07-29 05:04:00,102.86,102.86,102.855,102.86,21100000.0
2008-07-29 05:05:00,102.86,102.88,102.86,102.88,6700000.0
2008-07-29 05:06:00,102.86,102.88,102.86,102.88,39400000.0
2008-07-29 05:07:00,102.88,102.9,102.88,102.9,37200000.0
2008-07-29 05:08:00,102.9,102.9,102.87,102.87,43700000.0
2008-07-29 05:09:00,102.87,102.87,102.86,102.86,9700000.0
2008-07-29 05:10:00,102.86,102.86,102.84,102.84,15600000.0
2008-07-29 05:11:00,102.84,102.85,102.83,102.83,36900000.0
2008-07-29 05:12:00,102.84,102.84,102.83,102.84,15200000.0
2008-07-29 05:13:00,102.84,102.84,102.84,102.84,1200000.0
2008-07-29 05:14:00,102.84,102.84,102.84,102.84,1200000.0
2008-07-29 05:15:00,102.835,102.835,102.83,102.83,8200000.0
2008-07-29 05:16:00,102.83,102.84,102.83,102.84,6300000.0
2008-07-29 05:17:00,102.84,102.86,102.83,102.85,39900000.0
2008-07-29 05:18:00,102.84,102.84,102.84,102.84,4600000.0
2008-07-29 05:19:00,102.84,102.85,102.83,102.83,19800000.0
2008-07-29 05:20:00,102.83,102.83,102.83,102.83,14000000.0
2008-07-29 05:21:00,102.83,102.84,102.83,102.83,12000000.0
2008-07-29 05:22:00,102.83,102.83,102.82,102.82,11800000.0
2008-07-29 05:23:00,102.82,102.83,102.82,102.83,2900000.0
2008-07-29 05:24:00,102.83,102.84,102.83,102.84,18000000.0
2008-07-29 05:25:00,102.835,102.84,102.82,102.83,25600000.0
2008-07-29 05:26:00,102.83,102.83,102.82,102.83,39000000.0
2008-07-29 05:27:00,102.83,102.84,102.83,102.83,13100000.0
2008-07-29 05:28:00,102.83,102.84,102.83,102.84,19100000.0
2008-07-29 05:29:00,102.84,102.84,102.83,102.84,11900000.0
2008-07-29 05:30:00,102.84,102.84,102.84,102.84,12500000.0
2008-07-29 05:31:00,102.84,102.84,102.84,102.84,1200000.0
2008-07-29 05:32:00,102.84,102.84,102.83,102.83,15400000.0
2008-07-29 05:33:00,102.84,102.84,102.84,102.84,2700000.0
2008-07-29 05:34:00,102.84,102.84,102.84,102.84,1200000.0
2008-07-29 05:35:00,102.84,102.84,102.83,102.84,8000000.0
2008-07-29 05:36:00,102.85,102.85,102.84,102.85,13500000.0
2008-07-29 05:37:00,102.85,102.86,102.85,102.86,11500000.0
2008-07-29 05:38:00,102.86,102.88,102.86,102.88,59000000.0
2008-07-29 05:39:00,102.88,102.9,102.88,102.89,13500000.0
2008-07-29 05:40:00,102.89,102.92,102.89,102.91,29400000.0
2008-07-29 05:41:00,102.91,102.92,102.9,102.9,14000000.0
2008-07-29 05:42:00,102.9,102.9,102.88,102.89,9900000.0
2008-07-29 05:43:00,102.89,102.89,102.89,102.89,1200000.0
2008-07-29 05:44:00,102.89,102.89,102.88,102.88,20900000.0
2008-07-29 05:45:00,102.88,102.88,102.87,102.88,26800000.0
2008-07-29 05:46:00,102.87,102.88,102.87,102.87,49200000.0
2008-07-29 05:47:00,102.87,102.88,102.87,102.88,16300000.0
2008-07-29 05:48:00,102.87,102.88,102.87,102.88,34400000.0
2008-07-29 05:49:00,102.88,102.89,102.87,102.89,24200000.0
2008-07-29 05:50:00,102.88,102.89,102.87,102.87,26900000.0
2008-07-29 05:51:00,102.86,102.9,102.86,102.89,49300000.0
2008-07-29 05:52:00,102.9,102.9,102.89,102.89,14300000.0
2008-07-29 05:53:00,102.9,102.91,102.89,102.9,27900000.0
2008-07-29 05:54:00,102.9,102.9,102.9,102.9,1200000.0
2008-07-29 05:55:00,102.9,102.9,102.9,102.9,6000000.0
2008-07-29 05:56:00,102.9,102.91,102.9,102.91,37200000.0
2008-07-29 05:57:00,102.91,102.91,102.9,102.9,24100000.0
2008-07-29 05:58:00,102.9,102.91,102.9,102.91,17100000.0
2008-07-29 05:59:00,102.9,102.905,102.89,102.89,52400000.0
2008-07-29 06:00:00,102.89,102.92,102.89,102.91,48800000.0
2008-07-29 06:01:00,102.91,102.92,102.91,102.91,23000000.0
2008-07-29 06:02:00,102.91,102.92,102.91,102.92,30200000.0
2008-07-29 06:03:00,102.92,102.92,102.9,102.9,28700000.0
2008-07-29 06:04:00,102.91,102.91,102.9,102.91,28800000.0
2008-07-29 06:05:00,102.92,102.93,102.92,102.92,12800000.0
2008-07-29 06:06:00,102.93,102.94,102.91,102.91,72800000.0
2008-07-29 06:07:00,102.91,102.91,102.9,102.91,25100000.0
2008-07-29 06:08:00,102.91,102.91,102.89,102.9,167200000.0
2008-07-29 06:09:00,102.89,102.91,102.89,102.89,18500000.0
2008-07-29 06:10:00,102.9,102.9,102.9,102.9,1000000.0
2008-07-29 06:11:00,102.89,102.89,102.89,102.89,12900000.0
2008-07-29 06:12:00,102.89,102.9,102.89,102.9,5800000.0
2008-07-29 06:13:00,102.9,102.9,102.89,102.9,11100000.0
2008-07-29 06:14:00,102.9,102.9,102.88,102.89,11400000.0
2008-07-29 06:15:00,102.88,102.89,102.87,102.87,61000000.0
2008-07-29 06:16:00,102.88,102.89,102.87,102.89,24500000.0
2008-07-29 06:17:00,102.89,102.89,102.87,102.88,25400000.0
2008-07-29 06:18:00,102.88,102.89,102.88,102.88,10900000.0
2008-07-29 06:19:00,102.88,102.89,102.87,102.88,40200000.0
2008-07-29 06:20:00,102.89,102.89,102.87,102.88,16700000.0
2008-07-29 06:21:00,102.88,102.88,102.87,102.87,11300000.0
2008-07-29 06:22:00,102.87,102.87,102.85,102.86,43700000.0
2008-07-29 06:23:00,102.86,102.87,102.85,102.85,19600000.0
2008-07-29 06:24:00,102.85,102.86,102.83,102.86,87800000.0
2008-07-29 06:25:00,102.86,102.86,102.84,102.84,40300000.0
2008-07-29 06:26:00,102.84,102.86,102.84,102.86,46800000.0
2008-07-29 06:27:00,102.86,102.86,102.85,102.85,38900000.0
2008-07-29 06:28:00,102.86,102.87,102.86,102.86,15700000.0
2008-07-29 06:29:00,102.86,102.89,102.86,102.89,41600000.0
2008-07-29 06:30:00,102.89,102.91,102.89,102.91,4200000.0
2008-07-29 06:31:00,102.9,102.91,102.89,102.9,42400000.0
2008-07-29 06:32:00,102.91,102.91,102.89,102.9,18400000.0
2008-07-29 06:33:00,102.9,102.9,102.9,102.9,1200000.0
2008-07-29 06:34:00,102.9,102.92,102.89,102.91,26500000.0
2008-07-29 06:35:00,102.9,102.91,102.9,102.91,6900000.0
2008-07-29 06:36:00,102.91,102.92,102.91,102.92,22500000.0
2008-07-29 06:37:00,102.92,102.92,102.91,102.92,9600000.0
2008-07-29 06:38:00,102.915,102.94,102.915,102.93,20500000.0
2008-07-29 06:39:00,102.92,102.94,102.91,102.93,74400000.0
2008-07-29 06:40:00,102.93,102.95,102.92,102.95,38500000.0
2008-07-29 06:41:00,102.95,102.95,102.93,102.95,20600000.0
2008-07-29 06:42:00,102.94,102.95,102.94,102.95,16700000.0
2008-07-29 06:43:00,102.94,102.94,102.92,102.93,17800000.0
2008-07-29 06:44:00,102.92,102.93,102.91,102.92,30500000.0
2008-07-29 06:45:00,102.92,102.92,102.91,102.91,30100000.0
2008-07-29 06:46:00,102.91,102.91,102.89,102.9,43200000.0
2008-07-29 06:47:00,102.91,102.91,102.9,102.9,48600000.0
2008-07-29 06:48:00,102.9,102.91,102.9,102.91,25200000.0
2008-07-29 06:49:00,102.91,102.91,102.91,102.91,17200000.0
2008-07-29 06:50:00,102.91,102.91,102.9,102.91,40300000.0
2008-07-29 06:51:00,102.92,102.92,102.9,102.91,32700000.0
2008-07-29 06:52:00,102.92,102.92,102.83,102.89,92000000.0
2008-07-29 06:53:00,102.88,102.88,102.86,102.86,85700000.0
2008-07-29 06:54:00,102.86,102.88,102.86,102.87,64400000.0
2008-07-29 06:55:00,102.87,102.87,102.85,102.85,58800000.0
2008-07-29 06:56:00,102.85,102.86,102.81,102.83,101400000.0
2008-07-29 06:57:00,102.84,102.85,102.83,102.85,62500000.0
2008-07-29 06:58:00,102.85,102.85,102.83,102.84,30400000.0
2008-07-29 06:59:00,102.84,102.84,102.83,102.84,17400000.0
2008-07-29 07:00:00,102.85,102.86,102.85,102.86,15300000.0
2008-07-29 07:01:00,102.86,102.87,102.86,102.87,8700000.0
2008-07-29 07:02:00,102.87,102.87,102.86,102.86,24800000.0
2008-07-29 07:03:00,102.85,102.85,102.85,102.85,15300000.0
2008-07-29 07:04:00,102.85,102.86,102.83,102.84,116500000.0
2008-07-29 07:05:00,102.835,102.84,102.83,102.84,41600000.0
2008-07-29 07:06:00,102.84,102.85,102.84,102.85,4400000.0
2008-07-29 07:07:00,102.85,102.88,102.85,102.88,35000000.0
2008-07-29 07:08:00,102.88,102.88,102.87,102.88,23600000.0
2008-07-29 07:09:00,102.88,102.9,102.87,102.895,19000000.0
2008-07-29 07:10:00,102.89,102.89,102.88,102.88,9600000.0
2008-07-29 07:11:00,102.87,102.88,102.87,102.88,14700000.0
2008-07-29 07:12:00,102.88,102.88,102.87,102.88,8700000.0
2008-07-29 07:13:00,102.88,102.88,102.87,102.88,25500000.0
2008-07-29 07:14:00,102.88,102.88,102.88,102.88,3400000.0
2008-07-29 07:15:00,102.88,102.9,102.88,102.9,13800000.0
2008-07-29 07:16:00,102.9,102.9,102.89,102.89,8200000.0
2008-07-29 07:17:00,102.89,102.89,102.88,102.88,11800000.0
2008-07-29 07:18:00,102.88,102.89,102.88,102.88,15000000.0
2008-07-29 07:19:00,102.87,102.875,102.86,102.87,36800000.0
2008-07-29 07:20:00,102.88,102.89,102.86,102.86,13700000.0
2008-07-29 07:21:00,102.85,102.85,102.85,102.85,18400000.0
2008-07-29 07:22:00,102.85,102.85,102.84,102.84,34300000.0
2008-07-29 07:23:00,102.85,102.85,102.85,102.85,7500000.0
2008-07-29 07:24:00,102.85,102.86,102.85,102.85,18400000.0
2008-07-29 07:25:00,102.85,102.86,102.85,102.86,5600000.0
2008-07-29 07:26:00,102.86,102.88,102.86,102.88,12500000.0
2008-07-29 07:27:00,102.87,102.88,102.87,102.87,16900000.0
2008-07-29 07:28:00,102.87,102.87,102.87,102.87,2400000.0
2008-07-29 07:29:00,102.87,102.88,102.87,102.88,11100000.0
2008-07-29 07:30:00,102.875,102.88,102.87,102.88,9200000.0
2008-07-29 07:31:00,102.88,102.88,102.88,102.88,1200000.0
2008-07-29 07:32:00,102.88,102.88,102.86,102.86,9400000.0
2008-07-29 07:33:00,102.86,102.86,102.86,102.86,4800000.0
2008-07-29 07:34:00,102.87,102.87,102.87,102.87,5700000.0
2008-07-29 07:35:00,102.86,102.86,102.86,102.86,10500000.0
2008-07-29 07:36:00,102.86,102.87,102.85,102.86,19800000.0
2008-07-29 07:37:00,102.86,102.88,102.86,102.87,40600000.0
2008-07-29 07:38:00,102.87,102.87,102.86,102.87,11200000.0
2008-07-29 07:39:00,102.87,102.88,102.86,102.87,34600000.0
2008-07-29 07:40:00,102.87,102.87,102.87,102.87,2900000.0
2008-07-29 07:41:00,102.87,102.87,102.86,102.87,16600000.0
2008-07-29 07:42:00,102.87,102.87,102.86,102.86,43200000.0
2008-07-29 07:43:00,102.87,102.88,102.86,102.87,13700000.0
2008-07-29 07:44:00,102.88,102.89,102.87,102.89,25100000.0
2008-07-29 07:45:00,102.89,102.89,102.88,102.89,29500000.0
2008-07-29 07:46:00,102.9,102.9,102.88,102.89,43700000.0
2008-07-29 07:47:00,102.9,102.9,102.89,102.9,40200000.0
2008-07-29 07:48:00,102.9,102.92,102.9,102.91,44200000.0
2008-07-29 07:49:00,102.91,102.92,102.91,102.91,24800000.0
2008-07-29 07:50:00,102.91,102.91,102.9,102.91,21700000.0
2008-07-29 07:51:00,102.91,102.93,102.91,102.92,25300000.0
2008-07-29 07:52:00,102.92,102.92,102.91,102.92,19100000.0
2008-07-29 07:53:00,102.92,102.94,102.92,102.92,33800000.0
2008-07-29 07:54:00,102.92,102.93,102.92,102.92,29100000.0
2008-07-29 07:55:00,102.93,102.94,102.92,102.94,52100000.0
2008-07-29 07:56:00,102.94,102.95,102.93,102.93,26100000.0
2008-07-29 07:57:00,102.94,102.95,102.93,102.94,41600000.0
2008-07-29 07:58:00,102.94,102.94,102.93,102.94,19600000.0
2008-07-29 07:59:00,102.95,102.95,102.94,102.94,90100000.0
2008-07-29 08:00:00,102.94,102.95,102.91,102.92,117500000.0
2008-07-29 08:01:00,102.92,102.93,102.88,102.89,145400000.0
2008-07-29 08:02:00,102.89,102.91,102.86,102.89,139000000.0
2008-07-29 08:03:00,102.9,102.9,102.86,102.89,116100000.0
2008-07-29 08:04:00,102.89,102.92,102.88,102.92,140700000.0
2008-07-29 08:05:00,102.92,102.97,102.92,102.95,128500000.0
2008-07-29 08:06:00,102.95,102.96,102.94,102.96,102000000.0
2008-07-29 08:07:00,102.96,102.96,102.935,102.95,45500000.0
2008-07-29 08:08:00,102.94,102.96,102.935,102.94,98200000.0
2008-07-29 08:09:00,102.94,102.96,102.935,102.95,159400000.0
2008-07-29 08:10:00,102.95,102.98,102.94,102.96,235700000.0
2008-07-29 08:11:00,102.96,102.99,102.96,102.985,242300000.0
2008-07-29 08:12:00,102.98,102.99,102.97,102.98,258500000.0
2008-07-29 08:13:00,102.98,102.98,102.97,102.98,111600000.0
2008-07-29 08:14:00,102.98,103.0,102.955,102.985,135400000.0
2008-07-29 08:15:00,102.985,103.0,102.98,102.99,300800000.0
2008-07-29 08:16:00,102.99,103.0,102.97,102.97,67500000.0
2008-07-29 08:17:00,102.97,102.98,102.93,102.935,357100000.0
2008-07-29 08:18:00,102.935,102.97,102.93,102.94,282200000.0
2008-07-29 08:19:00,102.93,102.96,102.92,102.95,208200000.0
2008-07-29 08:20:00,102.94,102.95,102.92,102.95,144100000.0
2008-07-29 08:21:00,102.94,102.95,102.92,102.92,146600000.0
2008-07-29 08:22:00,102.92,102.92,102.87,102.87,381200000.0
2008-07-29 08:23:00,102.89,102.89,102.87,102.885,106900000.0
2008-07-29 08:24:00,102.875,102.89,102.87,102.89,99200000.0
2008-07-29 08:25:00,102.885,102.93,102.885,102.92,125400000.0
2008-07-29 08:26:00,102.915,102.92,102.905,102.915,96400000.0
2008-07-29 08:27:00,102.905,102.93,102.905,102.92,93800000.0
2008-07-29 08:28:00,102.92,102.92,102.9,102.91,110400000.0
2008-07-29 08:29:00,102.91,102.92,102.89,102.915,104000000.0
2008-07-29 08:30:00,102.92,102.93,102.9,102.91,103300000.0
2008-07-29 08:31:00,102.905,102.915,102.9,102.905,130400000.0
2008-07-29 08:32:00,102.905,102.92,102.905,102.92,55200000.0
2008-07-29 08:33:00,102.92,102.96,102.92,102.94,138100000.0
2008-07-29 08:34:00,102.94,102.95,102.93,102.94,110900000.0
2008-07-29 08:35:00,102.93,102.97,102.93,102.965,211200000.0
2008-07-29 08:36:00,102.97,102.98,102.94,102.945,369300000.0
2008-07-29 08:37:00,102.94,102.945,102.9,102.91,269600000.0
2008-07-29 08:38:00,102.91,102.93,102.89,102.92,374300000.0
2008-07-29 08:39:00,102.92,102.945,102.915,102.94,274300000.0
2008-07-29 08:40:00,102.935,102.945,102.9,102.91,454100000.0
2008-07-29 08:41:00,102.91,102.98,102.905,102.98,315400000.0
2008-07-29 08:42:00,102.98,102.98,102.95,102.97,263200000.0
2008-07-29 08:43:00,102.97,102.98,102.955,102.98,111700000.0
2008-07-29 08:44:00,102.98,102.98,102.92,102.93,273200000.0
2008-07-29 08:45:00,102.93,102.93,102.9,102.91,196800000.0
2008-07-29 08:46:00,102.91,102.94,102.905,102.91,373400000.0
2008-07-29 08:47:00,102.92,102.93,102.9,102.91,231800000.0
2008-07-29 08:48:00,102.91,102.91,102.895,102.91,201400000.0
2008-07-29 08:49:00,102.91,102.93,102.9,102.9,307100000.0
2008-07-29 08:50:00,102.9,102.92,102.89,102.9,318100000.0
2008-07-29 08:51:00,102.9,102.92,102.9,102.92,345300000.0
2008-07-29 08:52:00,102.92,102.94,102.91,102.93,239000000.0
2008-07-29 08:53:00,102.93,102.94,102.92,102.93,303000000.0
2008-07-29 08:54:00,102.93,102.945,102.93,102.94,157200000.0
2008-07-29 08:55:00,102.94,102.96,102.94,102.96,127200000.0
2008-07-29 08:56:00,102.95,102.96,102.94,102.94,116800000.0
2008-07-29 08:57:00,102.94,102.95,102.9,102.915,455900000.0
2008-07-29 08:58:00,102.92,102.92,102.91,102.91,89600000.0
2008-07-29 08:59:00,102.915,102.92,102.905,102.92,203500000.0
2008-07-29 09:00:00,102.93,102.96,102.9,102.955,386000000.0
2008-07-29 09:01:00,102.96,103.0,102.96,102.985,253000000.0
2008-07-29 09:02:00,102.99,103.0,102.97,102.99,389300000.0
2008-07-29 09:03:00,102.99,103.02,102.99,103.01,150600000.0
2008-07-29 09:04:00,103.01,103.02,103.0,103.0,254100000.0
2008-07-29 09:05:00,103.0,103.01,102.965,102.97,249700000.0
2008-07-29 09:06:00,102.965,102.99,102.94,102.94,237800000.0
2008-07-29 09:07:00,102.94,102.96,102.925,102.94,380300000.0
2008-07-29 09:08:00,102.94,102.995,102.915,102.99,393000000.0
2008-07-29 09:09:00,102.98,102.99,102.965,102.975,286200000.0
2008-07-29 09:10:00,102.975,102.975,102.945,102.96,321100000.0
2008-07-29 09:11:00,102.965,102.98,102.96,102.975,320300000.0
2008-07-29 09:12:00,102.97,102.97,102.95,102.96,248900000.0
2008-07-29 09:13:00,102.96,102.98,102.945,102.98,296800000.0
2008-07-29 09:14:00,102.98,102.99,102.98,102.99,75100000.0
2008-07-29 09:15:00,102.99,102.99,102.975,102.98,102500000.0
2008-07-29 09:16:00,102.97,102.98,102.95,102.95,182800000.0
2008-07-29 09:17:00,102.95,102.96,102.945,102.945,229000000.0
2008-07-29 09:18:00,102.95,102.95,102.92,102.92,176200000.0
2008-07-29 09:19:00,102.92,102.92,102.905,102.91,145600000.0
2008-07-29 09:20:00,102.915,102.93,102.915,102.92,149100000.0
2008-07-29 09:21:00,102.92,102.95,102.915,102.95,128300000.0
2008-07-29 09:22:00,102.95,102.95,102.935,102.945,199400000.0
2008-07-29 09:23:00,102.94,102.98,102.94,102.96,159400000.0
2008-07-29 09:24:00,102.96,102.96,102.95,102.955,73000000.0
2008-07-29 09:25:00,102.955,102.955,102.905,102.91,196200000.0
2008-07-29 09:26:00,102.91,102.92,102.905,102.91,125400000.0
2008-07-29 09:27:00,102.91,102.91,102.875,102.875,272200000.0
2008-07-29 09:28:00,102.87,102.875,102.85,102.87,191700000.0
2008-07-29 09:29:00,102.87,102.89,102.87,102.87,70700000.0
2008-07-29 09:30:00,102.87,102.88,102.865,102.865,68000000.0
2008-07-29 09:31:00,102.865,102.87,102.83,102.86,301000000.0
2008-07-29 09:32:00,102.86,102.86,102.825,102.84,246600000.0
2008-07-29 09:33:00,102.84,102.87,102.825,102.87,164000000.0
2008-07-29 09:34:00,102.86,102.87,102.825,102.83,74800000.0
2008-07-29 09:35:00,102.83,102.84,102.76,102.8,226400000.0
2008-07-29 09:36:00,102.81,102.83,102.81,102.81,128200000.0
2008-07-29 09:37:00,102.82,102.85,102.805,102.84,155500000.0
2008-07-29 09:38:00,102.84,102.85,102.82,102.84,85800000.0
2008-07-29 09:39:00,102.86,102.88,102.825,102.84,130600000.0
2008-07-29 09:40:00,102.84,102.86,102.82,102.86,185600000.0
2008-07-29 09:41:00,102.86,102.88,102.855,102.88,152300000.0
2008-07-29 09:42:00,102.88,102.9,102.875,102.885,77100000.0
2008-07-29 09:43:00,102.885,102.94,102.885,102.91,136500000.0
2008-07-29 09:44:00,102.91,102.97,102.895,102.93,295600000.0
2008-07-29 09:45:00,102.93,102.96,102.93,102.955,283200000.0
2008-07-29 09:46:00,102.96,102.98,102.96,102.975,231700000.0
2008-07-29 09:47:00,102.975,102.99,102.93,102.93,242100000.0
2008-07-29 09:48:00,102.935,102.95,102.93,102.94,141600000.0
2008-07-29 09:49:00,102.935,102.94,102.92,102.93,211600000.0
2008-07-29 09:50:00,102.93,102.94,102.91,102.92,161300000.0
2008-07-29 09:51:00,102.92,102.94,102.92,102.93,296700000.0
2008-07-29 09:52:00,102.94,102.96,102.91,102.91,452500000.0
2008-07-29 09:53:00,102.915,102.93,102.91,102.91,290700000.0
2008-07-29 09:54:00,102.91,102.91,102.895,102.905,240800000.0
2008-07-29 09:55:00,102.905,102.94,102.9,102.935,203300000.0
2008-07-29 09:56:00,102.93,102.98,102.925,102.96,312100000.0
2008-07-29 09:57:00,102.96,102.985,102.96,102.975,301600000.0
2008-07-29 09:58:00,102.975,102.98,102.945,102.97,337600000.0
2008-07-29 09:59:00,102.965,102.965,102.955,102.96,142300000.0
2008-07-29 10:00:00,102.96,102.98,102.96,102.98,158100000.0
2008-07-29 10:01:00,102.98,102.98,102.945,102.955,351600000.0
2008-07-29 10:02:00,102.955,102.96,102.95,102.96,52400000.0
2008-07-29 10:03:00,102.96,102.96,102.945,102.955,142300000.0
2008-07-29 10:04:00,102.95,102.97,102.95,102.97,130700000.0
2008-07-29 10:05:00,102.965,102.97,102.94,102.95,262500000.0
2008-07-29 10:06:00,102.95,102.96,102.95,102.96,63700000.0
2008-07-29 10:07:00,102.96,102.99,102.96,102.99,52800000.0
2008-07-29 10:08:00,102.995,103.0,102.99,103.0,32200000.0
2008-07-29 10:09:00,102.995,103.005,102.98,102.985,240900000.0
2008-07-29 10:10:00,102.985,102.985,102.965,102.965,441300000.0
2008-07-29 10:11:00,102.965,102.99,102.955,102.985,243300000.0
2008-07-29 10:12:00,102.985,103.005,102.98,103.005,216700000.0
2008-07-29 10:13:00,103.005,103.005,102.965,102.965,329300000.0
2008-07-29 10:14:00,102.965,102.99,102.96,102.98,488300000.0
2008-07-29 10:15:00,102.98,102.99,102.955,102.98,455700000.0
2008-07-29 10:16:00,102.98,102.985,102.97,102.97,124400000.0
2008-07-29 10:17:00,102.98,102.98,102.96,102.96,22400000.0
2008-07-29 10:18:00,102.955,102.97,102.94,102.95,67300000.0
2008-07-29 10:19:00,102.945,102.955,102.925,102.945,289100000.0
2008-07-29 10:20:00,102.94,102.95,102.93,102.93,203200000.0
2008-07-29 10:21:00,102.935,102.95,102.93,102.95,91500000.0
2008-07-29 10:22:00,102.95,102.95,102.915,102.93,205800000.0
2008-07-29 10:23:00,102.925,102.94,102.92,102.94,302600000.0
2008-07-29 10:24:00,102.94,102.95,102.92,102.93,180800000.0
2008-07-29 10:25:00,102.93,102.94,102.93,102.935,111800000.0
2008-07-29 10:26:00,102.93,102.94,102.92,102.93,85600000.0
2008-07-29 10:27:00,102.93,102.95,102.92,102.94,172300000.0
2008-07-29 10:28:00,102.94,102.94,102.91,102.91,135500000.0
2008-07-29 10:29:00,102.92,102.92,102.91,102.92,22600000.0
2008-07-29 10:30:00,102.92,102.935,102.92,102.935,184100000.0
2008-07-29 10:31:00,102.935,102.94,102.92,102.93,105200000.0
2008-07-29 10:32:00,102.94,102.95,102.94,102.95,23200000.0
2008-07-29 10:33:00,102.95,102.96,102.945,102.96,135800000.0
2008-07-29 10:34:00,102.955,103.0,102.955,102.99,41900000.0
2008-07-29 10:35:00,102.985,102.985,102.96,102.97,270800000.0
2008-07-29 10:36:00,102.97,102.98,102.95,102.95,200600000.0
2008-07-29 10:37:00,102.95,102.97,102.95,102.96,143500000.0
2008-07-29 10:38:00,102.96,102.97,102.955,102.96,85600000.0
2008-07-29 10:39:00,102.965,102.97,102.96,102.96,313400000.0
2008-07-29 10:40:00,102.96,102.97,102.96,102.97,244800000.0
2008-07-29 10:41:00,102.98,103.0,102.97,102.995,177600000.0
2008-07-29 10:42:00,103.005,103.03,102.98,102.995,467000000.0
2008-07-29 10:43:00,102.995,103.0,102.975,102.975,234200000.0
2008-07-29 10:44:00,102.975,102.995,102.96,102.97,297400000.0
2008-07-29 10:45:00,102.97,102.975,102.935,102.935,216200000.0
2008-07-29 10:46:00,102.94,102.97,102.94,102.97,151600000.0
2008-07-29 10:47:00,102.96,102.96,102.935,102.95,110200000.0
2008-07-29 10:48:00,102.95,102.96,102.94,102.955,81400000.0
2008-07-29 10:49:00,102.955,102.955,102.935,102.94,123000000.0
2008-07-29 10:50:00,102.94,102.94,102.93,102.93,44400000.0
2008-07-29 10:51:00,102.93,102.95,102.93,102.93,127300000.0
2008-07-29 10:52:00,102.93,102.95,102.93,102.93,113000000.0
2008-07-29 10:53:00,102.94,102.95,102.94,102.95,85200000.0
2008-07-29 10:54:00,102.95,102.96,102.94,102.95,175400000.0
2008-07-29 10:55:00,102.945,102.96,102.94,102.945,133600000.0
2008-07-29 10:56:00,102.945,102.99,102.94,102.98,157600000.0
2008-07-29 10:57:00,102.98,103.01,102.97,102.98,87200000.0
2008-07-29 10:58:00,102.98,103.01,102.98,103.01,108400000.0
2008-07-29 10:59:00,103.01,103.03,103.005,103.025,152000000.0
2008-07-29 11:00:00,103.025,103.03,103.02,103.02,94200000.0
2008-07-29 11:01:00,103.02,103.02,103.01,103.01,127400000.0
2008-07-29 11:02:00,103.01,103.02,103.01,103.02,78500000.0
2008-07-29 11:03:00,103.02,103.07,103.02,103.05,220600000.0
2008-07-29 11:04:00,103.05,103.05,103.03,103.04,122800000.0
2008-07-29 11:05:00,103.04,103.06,103.04,103.06,100100000.0
2008-07-29 11:06:00,103.05,103.06,103.05,103.05,83000000.0
2008-07-29 11:07:00,103.045,103.06,103.045,103.06,53800000.0
2008-07-29 11:08:00,103.06,103.06,103.05,103.06,74000000.0
2008-07-29 11:09:00,103.06,103.07,103.045,103.055,291900000.0
2008-07-29 11:10:00,103.055,103.095,103.055,103.09,401900000.0
2008-07-29 11:11:00,103.08,103.085,103.055,103.065,227900000.0
2008-07-29 11:12:00,103.065,103.065,103.045,103.05,291300000.0
2008-07-29 11:13:00,103.05,103.065,103.05,103.065,335300000.0
2008-07-29 11:14:00,103.06,103.07,103.06,103.065,292600000.0
2008-07-29 11:15:00,103.06,103.075,103.055,103.06,355500000.0
2008-07-29 11:16:00,103.065,103.065,103.045,103.055,200400000.0
2008-07-29 11:17:00,103.055,103.06,103.045,103.05,213200000.0
2008-07-29 11:18:00,103.05,103.06,103.04,103.05,222400000.0
2008-07-29 11:19:00,103.05,103.06,103.04,103.05,111300000.0
2008-07-29 11:20:00,103.045,103.06,103.02,103.06,288300000.0
2008-07-29 11:21:00,103.06,103.08,103.06,103.08,260400000.0
2008-07-29 11:22:00,103.08,103.08,103.06,103.07,48600000.0
2008-07-29 11:23:00,103.07,103.09,103.06,103.075,368700000.0
2008-07-29 11:24:00,103.07,103.07,103.06,103.06,117300000.0
2008-07-29 11:25:00,103.06,103.07,103.055,103.06,125000000.0
2008-07-29 11:26:00,103.055,103.065,103.055,103.06,66200000.0
2008-07-29 11:27:00,103.06,103.075,103.06,103.07,265100000.0
2008-07-29 11:28:00,103.07,103.11,103.07,103.09,159100000.0
2008-07-29 11:29:00,103.09,103.09,103.08,103.08,92600000.0
2008-07-29 11:30:00,103.08,103.09,103.06,103.06,196600000.0
2008-07-29 11:31:00,103.06,103.07,103.05,103.06,88100000.0
2008-07-29 11:32:00,103.06,103.07,103.06,103.06,31300000.0
2008-07-29 11:33:00,103.065,103.07,103.055,103.065,126900000.0
2008-07-29 11:34:00,103.065,103.07,103.06,103.06,71800000.0
2008-07-29 11:35:00,103.06,103.06,102.985,103.01,515600000.0
2008-07-29 11:36:00,103.01,103.04,103.01,103.04,257200000.0
2008-07-29 11:37:00,103.035,103.04,103.01,103.03,237300000.0
2008-07-29 11:38:00,103.02,103.03,103.02,103.03,64600000.0
2008-07-29 11:39:00,103.03,103.05,103.02,103.035,252300000.0
2008-07-29 11:40:00,103.035,103.035,103.0,103.01,182100000.0
2008-07-29 11:41:00,103.01,103.04,103.005,103.04,313600000.0
2008-07-29 11:42:00,103.04,103.045,103.01,103.02,287500000.0
2008-07-29 11:43:00,103.01,103.07,103.01,103.07,338000000.0
2008-07-29 11:44:00,103.07,103.09,103.055,103.06,244200000.0
2008-07-29 11:45:00,103.065,103.09,103.06,103.09,180200000.0
2008-07-29 11:46:00,103.09,103.12,103.08,103.095,261300000.0
2008-07-29 11:47:00,103.09,103.11,103.08,103.11,205000000.0
2008-07-29 11:48:00,103.105,103.11,103.07,103.07,172200000.0
2008-07-29 11:49:00,103.07,103.08,103.07,103.07,38200000.0
2008-07-29 11:50:00,103.07,103.07,103.02,103.02,259800000.0
2008-07-29 11:51:00,103.02,103.04,103.015,103.02,414500000.0
2008-07-29 11:52:00,103.02,103.03,103.01,103.01,162000000.0
2008-07-29 11:53:00,103.01,103.04,103.01,103.04,152500000.0
2008-07-29 11:54:00,103.04,103.055,103.04,103.045,187200000.0
2008-07-29 11:55:00,103.04,103.04,103.035,103.035,67200000.0
2008-07-29 11:56:00,103.035,103.035,103.01,103.02,240500000.0
2008-07-29 11:57:00,103.02,103.05,103.02,103.02,260700000.0
2008-07-29 11:58:00,103.02,103.03,103.01,103.01,256700000.0
2008-07-29 11:59:00,103.01,103.06,103.005,103.05,199800000.0
2008-07-29 12:00:00,103.05,103.05,103.01,103.01,255500000.0
2008-07-29 12:01:00,103.02,103.04,102.995,103.02,265700000.0
2008-07-29 12:02:00,103.02,103.05,103.02,103.05,147600000.0
2008-07-29 12:03:00,103.04,103.07,103.04,103.07,56700000.0
2008-07-29 12:04:00,103.07,103.07,103.06,103.07,58700000.0
2008-07-29 12:05:00,103.07,103.07,103.04,103.04,215500000.0
2008-07-29 12:06:00,103.04,103.07,103.035,103.055,113300000.0
2008-07-29 12:07:00,103.055,103.07,103.05,103.06,149600000.0
2008-07-29 12:08:00,103.06,103.06,103.06,103.06,16500000.0
2008-07-29 12:09:00,103.06,103.07,103.05,103.07,71300000.0
2008-07-29 12:10:00,103.07,103.07,103.05,103.07,97000000.0
2008-07-29 12:11:00,103.06,103.07,103.04,103.04,159400000.0
2008-07-29 12:12:00,103.035,103.05,103.015,103.015,192600000.0
2008-07-29 12:13:00,103.015,103.03,103.005,103.03,118500000.0
2008-07-29 12:14:00,103.03,103.03,103.015,103.015,191500000.0
2008-07-29 12:15:00,103.015,103.05,103.015,103.045,237900000.0
2008-07-29 12:16:00,103.05,103.06,103.05,103.05,81300000.0
2008-07-29 12:17:00,103.05,103.06,103.04,103.045,371900000.0
2008-07-29 12:18:00,103.045,103.08,103.045,103.08,61700000.0
2008-07-29 12:19:00,103.07,103.08,103.06,103.07,88700000.0
2008-07-29 12:20:00,103.07,103.1,103.06,103.1,73200000.0
2008-07-29 12:21:00,103.095,103.12,103.09,103.1,186300000.0
2008-07-29 12:22:00,103.1,103.1,103.07,103.07,75400000.0
2008-07-29 12:23:00,103.08,103.11,103.07,103.1,173600000.0
2008-07-29 12:24:00,103.1,103.1,103.08,103.09,72300000.0
2008-07-29 12:25:00,103.09,103.09,103.08,103.09,50400000.0
2008-07-29 12:26:00,103.09,103.09,103.055,103.065,104900000.0
2008-07-29 12:27:00,103.065,103.1,103.06,103.1,91300000.0
2008-07-29 12:28:00,103.1,103.11,103.08,103.1,86300000.0
2008-07-29 12:29:00,103.11,103.12,103.1,103.11,98600000.0
2008-07-29 12:30:00,103.1,103.12,103.1,103.1,103400000.0
2008-07-29 12:31:00,103.1,103.11,103.09,103.11,69200000.0
2008-07-29 12:32:00,103.11,103.11,103.07,103.08,69600000.0
2008-07-29 12:33:00,103.08,103.11,103.075,103.11,111900000.0
2008-07-29 12:34:00,103.11,103.13,103.11,103.13,44100000.0
2008-07-29 12:35:00,103.13,103.14,103.12,103.14,87700000.0
2008-07-29 12:36:00,103.14,103.15,103.115,103.12,81800000.0
2008-07-29 12:37:00,103.12,103.12,103.105,103.12,126400000.0
2008-07-29 12:38:00,103.12,103.135,103.105,103.12,227500000.0
2008-07-29 12:39:00,103.125,103.13,103.095,103.11,256400000.0
2008-07-29 12:40:00,103.12,103.12,103.08,103.11,64900000.0
2008-07-29 12:41:00,103.11,103.13,103.1,103.12,183800000.0
2008-07-29 12:42:00,103.12,103.13,103.1,103.12,128300000.0
2008-07-29 12:43:00,103.12,103.13,103.1,103.12,68000000.0
2008-07-29 12:44:00,103.12,103.15,103.11,103.13,52600000.0
2008-07-29 12:45:00,103.13,103.13,103.095,103.095,193000000.0
2008-07-29 12:46:00,103.095,103.11,103.08,103.1,350100000.0
2008-07-29 12:47:00,103.1,103.115,103.08,103.09,201900000.0
2008-07-29 12:48:00,103.09,103.105,103.09,103.105,52100000.0
2008-07-29 12:49:00,103.11,103.12,103.11,103.12,85400000.0
2008-07-29 12:50:00,103.12,103.12,103.11,103.11,16000000.0
2008-07-29 12:51:00,103.11,103.13,103.11,103.13,21000000.0
2008-07-29 12:52:00,103.13,103.14,103.12,103.12,48000000.0
2008-07-29 12:53:00,103.12,103.13,103.11,103.11,81300000.0
2008-07-29 12:54:00,103.11,103.12,103.11,103.12,16600000.0
2008-07-29 12:55:00,103.12,103.12,103.12,103.12,15600000.0
2008-07-29 12:56:00,103.12,103.14,103.12,103.13,35800000.0
2008-07-29 12:57:00,103.14,103.16,103.14,103.14,29100000.0
2008-07-29 12:58:00,103.14,103.15,103.1,103.11,133500000.0
2008-07-29 12:59:00,103.11,103.12,103.1,103.11,170100000.0
2008-07-29 13:00:00,103.11,103.11,103.095,103.1,85900000.0
2008-07-29 13:01:00,103.1,103.1,103.095,103.1,31700000.0
2008-07-29 13:02:00,103.1,103.1,103.08,103.08,115200000.0
2008-07-29 13:03:00,103.08,103.09,103.08,103.08,47400000.0
2008-07-29 13:04:00,103.08,103.1,103.08,103.1,118200000.0
2008-07-29 13:05:00,103.09,103.1,103.09,103.1,94700000.0
2008-07-29 13:06:00,103.1,103.12,103.1,103.11,72100000.0
2008-07-29 13:07:00,103.11,103.125,103.1,103.12,186400000.0
2008-07-29 13:08:00,103.12,103.125,103.09,103.1,193500000.0
2008-07-29 13:09:00,103.09,103.11,103.085,103.1,143900000.0
2008-07-29 13:10:00,103.1,103.13,103.095,103.12,128400000.0
2008-07-29 13:11:00,103.13,103.13,103.06,103.08,196800000.0
2008-07-29 13:12:00,103.09,103.14,103.09,103.12,80200000.0
2008-07-29 13:13:00,103.12,103.12,103.11,103.12,100100000.0
2008-07-29 13:14:00,103.12,103.14,103.09,103.09,223900000.0
2008-07-29 13:15:00,103.08,103.12,103.055,103.11,139600000.0
2008-07-29 13:16:00,103.11,103.13,103.11,103.13,96000000.0
2008-07-29 13:17:00,103.13,103.14,103.1,103.13,80000000.0
2008-07-29 13:18:00,103.13,103.15,103.12,103.13,72000000.0
2008-07-29 13:19:00,103.13,103.15,103.12,103.13,94400000.0
2008-07-29 13:20:00,103.13,103.14,103.125,103.13,127700000.0
2008-07-29 13:21:00,103.13,103.15,103.11,103.12,150000000.0
2008-07-29 13:22:00,103.12,103.12,103.07,103.07,129800000.0
2008-07-29 13:23:00,103.075,103.1,103.01,103.02,202100000.0
2008-07-29 13:24:00,103.02,103.05,103.02,103.05,155000000.0
2008-07-29 13:25:00,103.05,103.05,103.035,103.05,76000000.0
2008-07-29 13:26:00,103.04,103.06,103.02,103.04,77800000.0
2008-07-29 13:27:00,103.04,103.08,103.01,103.08,61400000.0
2008-07-29 13:28:00,103.08,103.08,103.055,103.07,74400000.0
2008-07-29 13:29:00,103.08,103.08,103.04,103.05,38600000.0
2008-07-29 13:30:00,103.06,103.06,103.025,103.06,91200000.0
2008-07-29 13:31:00,103.07,103.08,102.98,103.0,157300000.0
2008-07-29 13:32:00,103.0,103.0,102.965,102.98,131000000.0
2008-07-29 13:33:00,102.98,103.03,102.98,103.03,125900000.0
2008-07-29 13:34:00,103.03,103.03,102.98,102.99,94200000.0
2008-07-29 13:35:00,102.99,103.0,102.99,102.99,76800000.0
2008-07-29 13:36:00,102.98,103.0,102.96,102.98,81600000.0
2008-07-29 13:37:00,102.975,103.02,102.965,103.0,81800000.0
2008-07-29 13:38:00,103.0,103.03,102.995,103.02,81600000.0
2008-07-29 13:39:00,103.02,103.03,102.995,103.0,71000000.0
2008-07-29 13:40:00,103.0,103.01,102.965,102.97,59000000.0
2008-07-29 13:41:00,102.97,103.0,102.97,102.98,66900000.0
2008-07-29 13:42:00,102.98,103.0,102.97,102.99,52300000.0
2008-07-29 13:43:00,102.99,103.0,102.96,102.975,100000000.0
2008-07-29 13:44:00,102.97,102.98,102.96,102.97,76100000.0
2008-07-29 13:45:00,102.97,102.98,102.96,102.96,42800000.0
2008-07-29 13:46:00,102.96,102.97,102.95,102.95,55600000.0
2008-07-29 13:47:00,102.95,103.0,102.945,102.99,73800000.0
2008-07-29 13:48:00,102.99,102.99,102.965,102.98,60200000.0
2008-07-29 13:49:00,102.98,102.98,102.93,102.93,122400000.0
2008-07-29 13:50:00,102.94,102.98,102.94,102.97,56200000.0
2008-07-29 13:51:00,102.97,103.0,102.955,102.98,140300000.0
2008-07-29 13:52:00,102.98,102.99,102.95,102.95,89100000.0
2008-07-29 13:53:00,102.96,102.96,102.945,102.96,98800000.0
2008-07-29 13:54:00,102.95,102.95,102.92,102.93,154900000.0
2008-07-29 13:55:00,102.925,102.94,102.92,102.92,78000000.0
2008-07-29 13:56:00,102.92,102.95,102.91,102.95,112700000.0
2008-07-29 13:57:00,102.95,103.02,102.95,102.97,138200000.0
2008-07-29 13:58:00,102.97,103.0,102.96,102.99,68800000.0
2008-07-29 13:59:00,102.99,103.0,102.97,102.99,60400000.0
2008-07-29 14:00:00,102.98,102.98,102.95,102.97,70700000.0
2008-07-29 14:01:00,102.97,102.99,102.96,102.99,62800000.0
2008-07-29 14:02:00,102.99,103.0,102.97,102.97,43700000.0
2008-07-29 14:03:00,102.98,103.0,102.965,102.965,85900000.0
2008-07-29 14:04:00,102.965,102.98,102.94,102.96,116500000.0
2008-07-29 14:05:00,102.96,102.97,102.9,102.91,108200000.0
2008-07-29 14:06:00,102.91,102.92,102.865,102.87,97400000.0
2008-07-29 14:07:00,102.87,102.9,102.87,102.89,71600000.0
2008-07-29 14:08:00,102.89,102.91,102.87,102.89,107800000.0
2008-07-29 14:09:00,102.89,102.89,102.845,102.85,88300000.0
2008-07-29 14:10:00,102.85,102.89,102.845,102.88,47700000.0
2008-07-29 14:11:00,102.87,102.88,102.845,102.88,59900000.0
2008-07-29 14:12:00,102.88,102.88,102.87,102.88,24700000.0
2008-07-29 14:13:00,102.88,102.91,102.88,102.91,54900000.0
2008-07-29 14:14:00,102.9,102.93,102.9,102.92,72300000.0
2008-07-29 14:15:00,102.92,102.93,102.91,102.92,79500000.0
2008-07-29 14:16:00,102.92,102.93,102.91,102.92,40800000.0
2008-07-29 14:17:00,102.92,102.93,102.905,102.92,79500000.0
2008-07-29 14:18:00,102.92,102.93,102.89,102.92,100700000.0
2008-07-29 14:19:00,102.92,102.92,102.89,102.89,82700000.0
2008-07-29 14:20:00,102.9,102.9,102.88,102.88,49900000.0
2008-07-29 14:21:00,102.87,102.88,102.85,102.88,102200000.0
2008-07-29 14:22:00,102.88,102.89,102.86,102.86,40200000.0
2008-07-29 14:23:00,102.86,102.86,102.835,102.86,56600000.0
2008-07-29 14:24:00,102.86,102.9,102.855,102.88,69900000.0
2008-07-29 14:25:00,102.88,102.9,102.87,102.89,45600000.0
2008-07-29 14:26:00,102.9,102.91,102.885,102.89,32600000.0
2008-07-29 14:27:00,102.89,102.9,102.88,102.89,34700000.0
2008-07-29 14:28:00,102.89,102.93,102.885,102.92,88200000.0
2008-07-29 14:29:00,102.915,102.93,102.885,102.89,59000000.0
2008-07-29 14:30:00,102.89,102.89,102.855,102.86,49500000.0
2008-07-29 14:31:00,102.855,102.89,102.855,102.87,78300000.0
2008-07-29 14:32:00,102.87,102.89,102.87,102.87,40700000.0
2008-07-29 14:33:00,102.87,102.88,102.83,102.85,85300000.0
2008-07-29 14:34:00,102.845,102.87,102.845,102.86,67900000.0
2008-07-29 14:35:00,102.86,102.87,102.83,102.85,70600000.0
2008-07-29 14:36:00,102.85,102.86,102.835,102.85,71400000.0
2008-07-29 14:37:00,102.86,102.88,102.855,102.87,17200000.0
2008-07-29 14:38:00,102.87,102.87,102.85,102.86,16800000.0
2008-07-29 14:39:00,102.86,102.88,102.85,102.85,31800000.0
2008-07-29 14:40:00,102.84,102.85,102.82,102.84,72900000.0
2008-07-29 14:41:00,102.85,102.86,102.835,102.86,53000000.0
2008-07-29 14:42:00,102.86,102.86,102.84,102.85,68800000.0
2008-07-29 14:43:00,102.84,102.87,102.84,102.84,56900000.0
2008-07-29 14:44:00,102.84,102.85,102.82,102.83,56200000.0
2008-07-29 14:45:00,102.835,102.86,102.83,102.86,52800000.0
2008-07-29 14:46:00,102.86,102.87,102.85,102.85,42600000.0
2008-07-29 14:47:00,102.86,102.87,102.86,102.86,13200000.0
2008-07-29 14:48:00,102.87,102.88,102.86,102.87,43600000.0
2008-07-29 14:49:00,102.87,102.87,102.85,102.86,18500000.0
2008-07-29 14:50:00,102.86,102.87,102.82,102.84,56800000.0
2008-07-29 14:51:00,102.84,102.85,102.81,102.81,113700000.0
2008-07-29 14:52:00,102.82,102.83,102.8,102.83,62500000.0
2008-07-29 14:53:00,102.84,102.87,102.835,102.85,112900000.0
2008-07-29 14:54:00,102.835,102.86,102.825,102.85,120700000.0
2008-07-29 14:55:00,102.85,102.85,102.82,102.84,62400000.0
2008-07-29 14:56:00,102.84,102.85,102.82,102.84,93900000.0
2008-07-29 14:57:00,102.85,102.86,102.835,102.85,55600000.0
2008-07-29 14:58:00,102.85,102.85,102.81,102.81,61700000.0
2008-07-29 14:59:00,102.81,102.82,102.785,102.785,57300000.0
2008-07-29 15:00:00,102.785,102.85,102.785,102.85,100300000.0
2008-07-29 15:01:00,102.87,102.9,102.86,102.88,60200000.0
2008-07-29 15:02:00,102.89,102.89,102.835,102.85,100800000.0
2008-07-29 15:03:00,102.84,102.87,102.84,102.87,69700000.0
2008-07-29 15:04:00,102.87,102.87,102.83,102.84,56000000.0
2008-07-29 15:05:00,102.84,102.85,102.81,102.81,57800000.0
2008-07-29 15:06:00,102.82,102.84,102.82,102.825,28200000.0
2008-07-29 15:07:00,102.825,102.83,102.815,102.825,70800000.0
2008-07-29 15:08:00,102.825,102.85,102.82,102.82,54900000.0
2008-07-29 15:09:00,102.82,102.84,102.82,102.83,35000000.0
2008-07-29 15:10:00,102.83,102.84,102.825,102.825,31200000.0
2008-07-29 15:11:00,102.83,102.83,102.82,102.82,11000000.0
2008-07-29 15:12:00,102.82,102.84,102.82,102.84,22600000.0
2008-07-29 15:13:00,102.84,102.86,102.835,102.845,39000000.0
2008-07-29 15:14:00,102.85,102.88,102.845,102.87,81900000.0
2008-07-29 15:15:00,102.87,102.87,102.85,102.86,56000000.0
2008-07-29 15:16:00,102.86,102.86,102.82,102.83,72500000.0
2008-07-29 15:17:00,102.83,102.86,102.83,102.84,74900000.0
2008-07-29 15:18:00,102.84,102.85,102.83,102.84,51300000.0
2008-07-29 15:19:00,102.835,102.84,102.81,102.82,56900000.0
2008-07-29 15:20:00,102.81,102.81,102.795,102.795,46900000.0
2008-07-29 15:21:00,102.795,102.81,102.795,102.8,58900000.0
2008-07-29 15:22:00,102.8,102.81,102.78,102.8,88500000.0
2008-07-29 15:23:00,102.8,102.81,102.765,102.79,111100000.0
2008-07-29 15:24:00,102.78,102.82,102.78,102.81,47400000.0
2008-07-29 15:25:00,102.82,102.82,102.79,102.8,45400000.0
2008-07-29 15:26:00,102.8,102.82,102.79,102.81,69800000.0
2008-07-29 15:27:00,102.81,102.83,102.805,102.82,64100000.0
2008-07-29 15:28:00,102.82,102.82,102.79,102.8,106200000.0
2008-07-29 15:29:00,102.8,102.8,102.74,102.74,101200000.0
2008-07-29 15:30:00,102.75,102.78,102.75,102.77,75700000.0
2008-07-29 15:31:00,102.77,102.78,102.76,102.76,75600000.0
2008-07-29 15:32:00,102.76,102.78,102.75,102.78,45400000.0
2008-07-29 15:33:00,102.78,102.83,102.78,102.81,84900000.0
2008-07-29 15:34:00,102.8,102.82,102.795,102.8,81400000.0
2008-07-29 15:35:00,102.8,102.84,102.79,102.8,394900003.0
2008-07-29 15:36:00,102.8,102.83,102.79,102.8,334700001.0
2008-07-29 15:37:00,102.81,102.81,102.77,102.775,1661699996.0
2008-07-29 15:38:00,102.8,102.805,102.77,102.785,159200000.0
2008-07-29 15:39:00,102.79,102.79,102.745,102.75,103800000.0
2008-07-29 15:40:00,102.76,102.78,102.75,102.77,120700000.0
2008-07-29 15:41:00,102.77,102.78,102.75,102.77,84300000.0
2008-07-29 15:42:00,102.77,102.79,102.72,102.72,196900000.0
2008-07-29 15:43:00,102.72,102.77,102.71,102.72,198600000.0
2008-07-29 15:44:00,102.72,102.77,102.71,102.74,137800000.0
2008-07-29 15:45:00,102.74,102.8,102.73,102.775,114700000.0
2008-07-29 15:46:00,102.775,102.78,102.72,102.73,137200000.0
2008-07-29 15:47:00,102.73,102.75,102.7,102.73,186800000.0
2008-07-29 15:48:00,102.74,102.775,102.73,102.75,199200000.0
2008-07-29 15:49:00,102.74,102.76,102.675,102.695,147100000.0
2008-07-29 15:50:00,102.7,102.72,102.69,102.7,114300000.0
2008-07-29 15:51:00,102.695,102.7,102.67,102.69,134100000.0
2008-07-29 15:52:00,102.7,102.75,102.7,102.75,120100000.0
2008-07-29 15:53:00,102.74,102.76,102.73,102.74,105400000.0
2008-07-29 15:54:00,102.75,102.77,102.74,102.74,68900000.0
2008-07-29 15:55:00,102.75,102.78,102.74,102.78,54600000.0
2008-07-29 15:56:00,102.78,102.79,102.77,102.77,63300000.0
2008-07-29 15:57:00,102.78,102.81,102.78,102.8,92800000.0
2008-07-29 15:58:00,102.8,102.82,102.78,102.78,159900000.0
2008-07-29 15:59:00,102.78,102.78,102.7,102.73,163700000.0
2008-07-29 16:00:00,102.73,102.81,102.73,102.77,234700000.0
2008-07-29 16:01:00,102.78,102.78,102.72,102.76,206400000.0
2008-07-29 16:02:00,102.77,102.82,102.77,102.775,259700000.0
2008-07-29 16:03:00,102.77,102.84,102.77,102.82,263400000.0
2008-07-29 16:04:00,102.815,102.86,102.81,102.84,153400000.0
2008-07-29 16:05:00,102.85,102.9,102.825,102.845,203700000.0
2008-07-29 16:06:00,102.84,102.88,102.84,102.855,194700000.0
2008-07-29 16:07:00,102.86,102.86,102.82,102.84,192400000.0
2008-07-29 16:08:00,102.84,102.85,102.815,102.83,151800000.0
2008-07-29 16:09:00,102.83,102.84,102.79,102.81,153800000.0
2008-07-29 16:10:00,102.81,102.85,102.8,102.82,205600000.0
2008-07-29 16:11:00,102.82,102.85,102.81,102.83,512600007.0
2008-07-29 16:12:00,102.83,102.88,102.82,102.86,482199998.0
2008-07-29 16:13:00,102.865,102.94,102.86,102.89,270300000.0
2008-07-29 16:14:00,102.875,102.88,102.82,102.86,226000000.0
2008-07-29 16:15:00,102.86,102.92,102.86,102.9,224900000.0
2008-07-29 16:16:00,102.9,102.91,102.85,102.85,176500000.0
2008-07-29 16:17:00,102.845,102.88,102.845,102.87,199900000.0
2008-07-29 16:18:00,102.87,102.92,102.865,102.91,181600000.0
2008-07-29 16:19:00,102.93,102.93,102.9,102.92,227300000.0
2008-07-29 16:20:00,102.92,102.93,102.885,102.92,144900000.0
2008-07-29 16:21:00,102.92,102.95,102.9,102.93,124800000.0
2008-07-29 16:22:00,102.93,102.93,102.83,102.83,217100000.0
2008-07-29 16:23:00,102.84,102.86,102.815,102.86,124900000.0
2008-07-29 16:24:00,102.86,102.91,102.855,102.87,111600000.0
2008-07-29 16:25:00,102.88,102.91,102.86,102.88,120500000.0
2008-07-29 16:26:00,102.87,102.88,102.83,102.85,203000000.0
2008-07-29 16:27:00,102.85,102.89,102.84,102.89,107300000.0
2008-07-29 16:28:00,102.89,102.91,102.87,102.91,72000000.0
2008-07-29 16:29:00,102.905,102.93,102.9,102.91,93700000.0
2008-07-29 16:30:00,102.9,102.94,102.885,102.93,123300000.0
2008-07-29 16:31:00,102.93,102.94,102.895,102.91,121300000.0
2008-07-29 16:32:00,102.91,102.93,102.9,102.92,48600000.0
2008-07-29 16:33:00,102.92,102.93,102.9,102.91,56000000.0
2008-07-29 16:34:00,102.895,102.92,102.895,102.91,65700000.0
2008-07-29 16:35:00,102.91,102.95,102.91,102.94,102500000.0
2008-07-29 16:36:00,102.95,102.97,102.93,102.93,117900000.0
2008-07-29 16:37:00,102.93,102.94,102.9,102.93,90200000.0
2008-07-29 16:38:00,102.92,102.94,102.87,102.87,166000000.0
2008-07-29 16:39:00,102.87,102.89,102.855,102.88,153300000.0
2008-07-29 16:40:00,102.87,102.9,102.835,102.86,115700000.0
2008-07-29 16:41:00,102.86,102.87,102.825,102.83,109100000.0
2008-07-29 16:42:00,102.83,102.86,102.82,102.82,101400000.0
2008-07-29 16:43:00,102.82,102.86,102.81,102.85,87000000.0
2008-07-29 16:44:00,102.845,102.86,102.825,102.86,134400000.0
2008-07-29 16:45:00,102.85,102.85,102.805,102.84,105800000.0
2008-07-29 16:46:00,102.83,102.84,102.815,102.83,69500000.0
2008-07-29 16:47:00,102.82,102.85,102.82,102.85,67300000.0
2008-07-29 16:48:00,102.85,102.87,102.815,102.815,87900000.0
2008-07-29 16:49:00,102.82,102.85,102.82,102.85,87100000.0
2008-07-29 16:50:00,102.85,102.89,102.84,102.86,115800000.0
2008-07-29 16:51:00,102.86,102.87,102.845,102.86,98900000.0
2008-07-29 16:52:00,102.87,102.88,102.855,102.87,67300000.0
2008-07-29 16:53:00,102.87,102.89,102.85,102.89,116300000.0
2008-07-29 16:54:00,102.89,102.89,102.865,102.875,71100000.0
2008-07-29 16:55:00,102.875,102.9,102.86,102.885,74800000.0
2008-07-29 16:56:00,102.89,102.94,102.885,102.92,185600000.0
2008-07-29 16:57:00,102.92,102.92,102.85,102.86,221300000.0
2008-07-29 16:58:00,102.86,102.91,102.86,102.9,88800000.0
2008-07-29 16:59:00,102.9,102.91,102.86,102.89,240000000.0
2008-07-29 17:00:00,102.885,102.94,102.885,102.89,202600000.0
2008-07-29 17:01:00,102.89,102.93,102.885,102.93,78500000.0
2008-07-29 17:02:00,102.92,102.92,102.89,102.91,90800000.0
2008-07-29 17:03:00,102.91,102.91,102.87,102.88,94100000.0
2008-07-29 17:04:00,102.88,102.89,102.87,102.88,52400000.0
2008-07-29 17:05:00,102.87,102.88,102.84,102.85,48800000.0
2008-07-29 17:06:00,102.84,102.85,102.82,102.84,55800000.0
2008-07-29 17:07:00,102.85,102.86,102.825,102.85,112200000.0
2008-07-29 17:08:00,102.85,102.86,102.835,102.85,67300000.0
2008-07-29 17:09:00,102.85,102.86,102.815,102.84,94800000.0
2008-07-29 17:10:00,102.84,102.86,102.825,102.86,79600000.0
2008-07-29 17:11:00,102.85,102.86,102.85,102.855,28300000.0
2008-07-29 17:12:00,102.86,102.86,102.84,102.86,48600000.0
2008-07-29 17:13:00,102.85,102.86,102.84,102.845,90000000.0
2008-07-29 17:14:00,102.835,102.87,102.835,102.86,48300000.0
2008-07-29 17:15:00,102.85,102.87,102.835,102.87,61400000.0
2008-07-29 17:16:00,102.88,102.89,102.865,102.88,79900000.0
2008-07-29 17:17:00,102.88,102.88,102.835,102.855,91800000.0
2008-07-29 17:18:00,102.86,102.88,102.85,102.86,48400000.0
2008-07-29 17:19:00,102.85,102.87,102.84,102.85,79200000.0
2008-07-29 17:20:00,102.86,102.89,102.845,102.85,181600000.0
2008-07-29 17:21:00,102.845,102.86,102.81,102.82,107700000.0
2008-07-29 17:22:00,102.82,102.87,102.82,102.87,163200000.0
2008-07-29 17:23:00,102.87,102.89,102.87,102.885,66400000.0
2008-07-29 17:24:00,102.885,102.885,102.86,102.86,110000000.0
2008-07-29 17:25:00,102.87,102.88,102.845,102.85,121500000.0
2008-07-29 17:26:00,102.84,102.86,102.84,102.84,91100000.0
2008-07-29 17:27:00,102.84,102.85,102.82,102.82,61100000.0
2008-07-29 17:28:00,102.82,102.83,102.8,102.83,94100000.0
2008-07-29 17:29:00,102.83,102.86,102.82,102.83,110600000.0
2008-07-29 17:30:00,102.83,102.85,102.83,102.83,45400000.0
2008-07-29 17:31:00,102.83,102.88,102.83,102.86,106900000.0
2008-07-29 17:32:00,102.855,102.86,102.85,102.85,26000000.0
2008-07-29 17:33:00,102.85,102.86,102.84,102.84,128000000.0
2008-07-29 17:34:00,102.84,102.84,102.795,102.8,161900000.0
2008-07-29 17:35:00,102.795,102.82,102.79,102.81,136900000.0
2008-07-29 17:36:00,102.8,102.84,102.8,102.83,64200000.0
2008-07-29 17:37:00,102.82,102.83,102.81,102.81,41700000.0
2008-07-29 17:38:00,102.82,102.83,102.81,102.83,65200000.0
2008-07-29 17:39:00,102.82,102.84,102.79,102.815,164400000.0
2008-07-29 17:40:00,102.815,102.83,102.81,102.83,100800000.0
2008-07-29 17:41:00,102.83,102.83,102.81,102.82,58200000.0
2008-07-29 17:42:00,102.82,102.83,102.805,102.81,88100000.0
2008-07-29 17:43:00,102.81,102.86,102.8,102.85,101100000.0
2008-07-29 17:44:00,102.85,102.87,102.84,102.84,55000000.0
2008-07-29 17:45:00,102.84,102.84,102.815,102.815,87700000.0
2008-07-29 17:46:00,102.815,102.83,102.805,102.81,89100000.0
2008-07-29 17:47:00,102.81,102.85,102.81,102.85,51600000.0
2008-07-29 17:48:00,102.85,102.85,102.82,102.83,56200000.0
2008-07-29 17:49:00,102.83,102.83,102.81,102.82,110200000.0
2008-07-29 17:50:00,102.82,102.83,102.805,102.81,68000000.0
2008-07-29 17:51:00,102.81,102.82,102.8,102.8,56700000.0
2008-07-29 17:52:00,102.8,102.82,102.79,102.81,120200000.0
2008-07-29 17:53:00,102.81,102.83,102.81,102.825,58600000.0
2008-07-29 17:54:00,102.83,102.85,102.815,102.85,48000000.0
2008-07-29 17:55:00,102.85,102.86,102.84,102.84,98500000.0
2008-07-29 17:56:00,102.84,102.85,102.83,102.85,141500000.0
2008-07-29 17:57:00,102.855,102.865,102.84,102.845,147500000.0
2008-07-29 17:58:00,102.845,102.87,102.84,102.86,114900000.0
2008-07-29 17:59:00,102.87,102.87,102.855,102.855,67500000.0
2008-07-29 18:00:00,102.85,102.865,102.845,102.865,80600000.0
2008-07-29 18:01:00,102.86,102.875,102.855,102.87,109500000.0
2008-07-29 18:02:00,102.865,102.87,102.83,102.85,196100000.0
2008-07-29 18:03:00,102.845,102.845,102.84,102.845,53800000.0
2008-07-29 18:04:00,102.845,102.845,102.82,102.835,199100000.0
2008-07-29 18:05:00,102.84,102.84,102.81,102.83,130000000.0
2008-07-29 18:06:00,102.83,102.84,102.82,102.84,126300000.0
2008-07-29 18:07:00,102.84,102.84,102.81,102.81,79000000.0
2008-07-29 18:08:00,102.81,102.82,102.8,102.82,105700000.0
2008-07-29 18:09:00,102.81,102.82,102.805,102.81,146700000.0
2008-07-29 18:10:00,102.81,102.84,102.81,102.83,113100000.0
2008-07-29 18:11:00,102.83,102.83,102.79,102.81,54500000.0
2008-07-29 18:12:00,102.81,102.83,102.805,102.82,74000000.0
2008-07-29 18:13:00,102.82,102.82,102.805,102.82,50200000.0
2008-07-29 18:14:00,102.82,102.83,102.81,102.82,86200000.0
2008-07-29 18:15:00,102.82,102.84,102.81,102.84,77800000.0
2008-07-29 18:16:00,102.84,102.84,102.805,102.81,126400000.0
2008-07-29 18:17:00,102.82,102.83,102.795,102.8,80300000.0
2008-07-29 18:18:00,102.8,102.805,102.785,102.8,106600000.0
2008-07-29 18:19:00,102.8,102.82,102.785,102.79,134000000.0
2008-07-29 18:20:00,102.79,102.84,102.77,102.83,162500000.0
2008-07-29 18:21:00,102.84,102.85,102.83,102.84,52100000.0
2008-07-29 18:22:00,102.84,102.86,102.81,102.85,102800000.0
2008-07-29 18:23:00,102.86,102.86,102.845,102.86,44900000.0
2008-07-29 18:24:00,102.87,102.88,102.84,102.84,113700000.0
2008-07-29 18:25:00,102.84,102.85,102.83,102.84,82900000.0
2008-07-29 18:26:00,102.835,102.84,102.83,102.83,76400000.0
2008-07-29 18:27:00,102.83,102.86,102.83,102.86,89100000.0
2008-07-29 18:28:00,102.85,102.87,102.85,102.85,69900000.0
2008-07-29 18:29:00,102.86,102.87,102.855,102.87,19000000.0
2008-07-29 18:30:00,102.87,102.89,102.855,102.89,94600000.0
2008-07-29 18:31:00,102.89,102.9,102.88,102.88,49900000.0
2008-07-29 18:32:00,102.88,102.91,102.88,102.9,128000000.0
2008-07-29 18:33:00,102.895,102.91,102.885,102.89,117300000.0
2008-07-29 18:34:00,102.9,102.91,102.88,102.91,30300000.0
2008-07-29 18:35:00,102.91,102.91,102.89,102.91,51700000.0
2008-07-29 18:36:00,102.91,102.93,102.9,102.91,89100000.0
2008-07-29 18:37:00,102.9,102.94,102.9,102.915,95200000.0
2008-07-29 18:38:00,102.93,102.93,102.895,102.9,76700000.0
2008-07-29 18:39:00,102.91,102.91,102.895,102.9,28400000.0
2008-07-29 18:40:00,102.89,102.9,102.89,102.89,84400000.0
2008-07-29 18:41:00,102.9,102.905,102.89,102.895,126500000.0
2008-07-29 18:42:00,102.89,102.9,102.88,102.88,85500000.0
2008-07-29 18:43:00,102.88,102.89,102.88,102.88,27500000.0
2008-07-29 18:44:00,102.88,102.89,102.88,102.88,58700000.0
2008-07-29 18:45:00,102.88,102.89,102.88,102.88,33000000.0
2008-07-29 18:46:00,102.88,102.89,102.88,102.88,37000000.0
2008-07-29 18:47:00,102.88,102.89,102.87,102.885,83000000.0
2008-07-29 18:48:00,102.89,102.9,102.87,102.88,66500000.0
2008-07-29 18:49:00,102.88,102.89,102.88,102.89,21600000.0
2008-07-29 18:50:00,102.89,102.89,102.875,102.88,43100000.0
2008-07-29 18:51:00,102.89,102.89,102.88,102.88,22200000.0
2008-07-29 18:52:00,102.88,102.89,102.875,102.89,59400000.0
2008-07-29 18:53:00,102.89,102.89,102.88,102.88,29400000.0
2008-07-29 18:54:00,102.875,102.89,102.875,102.89,92100000.0
2008-07-29 18:55:00,102.89,102.91,102.88,102.9,107100000.0
2008-07-29 18:56:00,102.9,102.9,102.89,102.89,43100000.0
2008-07-29 18:57:00,102.89,102.9,102.885,102.9,34000000.0
2008-07-29 18:58:00,102.895,102.895,102.87,102.87,66900000.0
2008-07-29 18:59:00,102.87,102.87,102.85,102.85,64200000.0
2008-07-29 19:00:00,102.85,102.855,102.85,102.85,19200000.0
2008-07-29 19:01:00,102.85,102.865,102.84,102.86,52800000.0
2008-07-29 19:02:00,102.86,102.89,102.86,102.88,67000000.0
2008-07-29 19:03:00,102.88,102.89,102.875,102.88,71700000.0
2008-07-29 19:04:00,102.875,102.885,102.875,102.875,70900000.0
2008-07-29 19:05:00,102.885,102.89,102.875,102.89,37100000.0
2008-07-29 19:06:00,102.89,102.89,102.88,102.88,25400000.0
2008-07-29 19:07:00,102.88,102.88,102.87,102.88,19800000.0
2008-07-29 19:08:00,102.88,102.88,102.87,102.88,46600000.0
2008-07-29 19:09:00,102.88,102.9,102.88,102.88,37400000.0
2008-07-29 19:10:00,102.88,102.88,102.87,102.88,61900000.0
2008-07-29 19:11:00,102.875,102.88,102.865,102.88,26200000.0
2008-07-29 19:12:00,102.88,102.88,102.865,102.865,37600000.0
2008-07-29 19:13:00,102.865,102.89,102.865,102.875,32500000.0
2008-07-29 19:14:00,102.875,102.88,102.875,102.875,49200000.0
2008-07-29 19:15:00,102.875,102.9,102.875,102.9,167100000.0
2008-07-29 19:16:00,102.9,102.9,102.885,102.9,147500000.0
2008-07-29 19:17:00,102.9,102.9,102.875,102.88,146000000.0
2008-07-29 19:18:00,102.875,102.885,102.875,102.88,68400000.0
2008-07-29 19:19:00,102.88,102.895,102.88,102.895,42400000.0
2008-07-29 19:20:00,102.895,102.91,102.885,102.895,49600000.0
2008-07-29 19:21:00,102.89,102.9,102.88,102.89,60200000.0
2008-07-29 19:22:00,102.89,102.89,102.88,102.88,14300000.0
2008-07-29 19:23:00,102.88,102.89,102.87,102.89,66800000.0
2008-07-29 19:24:00,102.89,102.89,102.88,102.88,16500000.0
2008-07-29 19:25:00,102.88,102.88,102.86,102.87,35600000.0
2008-07-29 19:26:00,102.87,102.87,102.86,102.87,28400000.0
2008-07-29 19:27:00,102.87,102.89,102.86,102.88,115400000.0
2008-07-29 19:28:00,102.88,102.94,102.88,102.915,179800000.0
2008-07-29 19:29:00,102.92,102.92,102.865,102.865,200300000.0
2008-07-29 19:30:00,102.87,102.88,102.855,102.88,102200000.0
2008-07-29 19:31:00,102.88,102.9,102.87,102.89,92700000.0
2008-07-29 19:32:00,102.89,102.89,102.86,102.865,123300000.0
2008-07-29 19:33:00,102.87,102.885,102.86,102.87,129200000.0
2008-07-29 19:34:00,102.865,102.9,102.86,102.89,194500000.0
2008-07-29 19:35:00,102.89,102.9,102.88,102.895,156800000.0
2008-07-29 19:36:00,102.9,102.91,102.89,102.89,98100000.0
2008-07-29 19:37:00,102.89,102.89,102.865,102.88,87900000.0
2008-07-29 19:38:00,102.88,102.9,102.855,102.89,108300000.0
2008-07-29 19:39:00,102.89,102.89,102.86,102.86,67500000.0
2008-07-29 19:40:00,102.87,102.89,102.86,102.87,46400000.0
2008-07-29 19:41:00,102.87,102.87,102.86,102.86,75400000.0
2008-07-29 19:42:00,102.865,102.905,102.84,102.9,122300000.0
2008-07-29 19:43:00,102.9,102.915,102.855,102.86,185500000.0
2008-07-29 19:44:00,102.86,102.88,102.84,102.85,125400000.0
2008-07-29 19:45:00,102.845,102.875,102.835,102.84,224400000.0
2008-07-29 19:46:00,102.84,102.88,102.84,102.87,133700000.0
2008-07-29 19:47:00,102.87,102.87,102.85,102.855,83900000.0
2008-07-29 19:48:00,102.855,102.885,102.855,102.875,78000000.0
2008-07-29 19:49:00,102.875,102.885,102.85,102.855,89900000.0
2008-07-29 19:50:00,102.855,102.88,102.84,102.87,128700000.0
2008-07-29 19:51:00,102.875,102.875,102.855,102.855,94800000.0
2008-07-29 19:52:00,102.855,102.88,102.855,102.86,102800000.0
2008-07-29 19:53:00,102.86,102.92,102.86,102.9,94500000.0
2008-07-29 19:54:00,102.9,102.9,102.865,102.865,75600000.0
2008-07-29 19:55:00,102.865,102.88,102.86,102.88,76300000.0
2008-07-29 19:56:00,102.88,102.88,102.865,102.88,47300000.0
2008-07-29 19:57:00,102.875,102.89,102.86,102.86,97900000.0
2008-07-29 19:58:00,102.86,102.88,102.855,102.875,103600000.0
2008-07-29 19:59:00,102.88,102.88,102.865,102.88,73600000.0
2008-07-29 20:00:00,102.88,102.89,102.845,102.87,118100000.0
2008-07-29 20:01:00,102.87,102.87,102.855,102.855,92900000.0
2008-07-29 20:02:00,102.855,102.87,102.85,102.86,99600000.0
2008-07-29 20:03:00,102.86,102.86,102.845,102.845,52200000.0
2008-07-29 20:04:00,102.845,102.86,102.845,102.86,62000000.0
2008-07-29 20:05:00,102.855,102.87,102.855,102.855,107500000.0
2008-07-29 20:06:00,102.86,102.91,102.86,102.89,106900000.0
2008-07-29 20:07:00,102.885,102.92,102.885,102.9,124700000.0
2008-07-29 20:08:00,102.885,102.885,102.855,102.87,122800000.0
2008-07-29 20:09:00,102.865,102.87,102.855,102.87,123900000.0
2008-07-29 20:10:00,102.87,102.87,102.835,102.85,91100000.0
2008-07-29 20:11:00,102.855,102.885,102.84,102.875,155800000.0
2008-07-29 20:12:00,102.875,102.88,102.855,102.855,71600000.0
2008-07-29 20:13:00,102.85,102.855,102.84,102.84,119000000.0
2008-07-29 20:14:00,102.85,102.87,102.85,102.86,34200000.0
2008-07-29 20:15:00,102.86,102.88,102.85,102.88,106100000.0
2008-07-29 20:16:00,102.88,102.89,102.87,102.875,93000000.0
2008-07-29 20:17:00,102.87,102.88,102.86,102.87,41900000.0
2008-07-29 20:18:00,102.87,102.87,102.86,102.86,16800000.0
2008-07-29 20:19:00,102.86,102.88,102.825,102.86,107700000.0
2008-07-29 20:20:00,102.86,102.905,102.86,102.9,156600000.0
2008-07-29 20:21:00,102.9,102.9,102.875,102.885,82300000.0
2008-07-29 20:22:00,102.88,102.91,102.88,102.905,53900000.0
2008-07-29 20:23:00,102.905,102.91,102.865,102.865,94600000.0
2008-07-29 20:24:00,102.865,102.87,102.855,102.855,25100000.0
2008-07-29 20:25:00,102.855,102.87,102.835,102.87,82800000.0
2008-07-29 20:26:00,102.86,102.88,102.855,102.88,62400000.0
2008-07-29 20:27:00,102.88,102.91,102.86,102.885,146700000.0
2008-07-29 20:28:00,102.885,102.89,102.865,102.87,63600000.0
2008-07-29 20:29:00,102.865,102.88,102.865,102.88,65000000.0
2008-07-29 20:30:00,102.88,102.88,102.84,102.86,90200000.0
2008-07-29 20:31:00,102.86,102.86,102.84,102.84,68500000.0
2008-07-29 20:32:00,102.84,102.86,102.84,102.86,40600000.0
2008-07-29 20:33:00,102.86,102.865,102.85,102.86,117800000.0
2008-07-29 20:34:00,102.855,102.86,102.84,102.85,89300000.0
2008-07-29 20:35:00,102.85,102.86,102.85,102.85,104100000.0
2008-07-29 20:36:00,102.85,102.85,102.84,102.85,71800000.0
2008-07-29 20:37:00,102.845,102.85,102.84,102.845,123600000.0
2008-07-29 20:38:00,102.85,102.85,102.84,102.84,95400000.0
2008-07-29 20:39:00,102.85,102.85,102.835,102.85,148700000.0
2008-07-29 20:40:00,102.85,102.85,102.83,102.85,80700000.0
2008-07-29 20:41:00,102.85,102.86,102.85,102.86,49700000.0
2008-07-29 20:42:00,102.86,102.86,102.835,102.86,123700000.0
2008-07-29 20:43:00,102.86,102.87,102.83,102.83,155900000.0
2008-07-29 20:44:00,102.835,102.85,102.82,102.82,68500000.0
2008-07-29 20:45:00,102.82,102.895,102.82,102.86,174700000.0
2008-07-29 20:46:00,102.86,102.87,102.855,102.86,119800000.0
2008-07-29 20:47:00,102.86,102.87,102.85,102.87,99400000.0
2008-07-29 20:48:00,102.87,102.875,102.855,102.87,96400000.0
2008-07-29 20:49:00,102.87,102.87,102.84,102.84,138500000.0
2008-07-29 20:50:00,102.84,102.86,102.83,102.84,143200000.0
2008-07-29 20:51:00,102.84,102.85,102.83,102.84,136400000.0
2008-07-29 20:52:00,102.84,102.84,102.82,102.84,37400000.0
2008-07-29 20:53:00,102.84,102.84,102.81,102.84,83600000.0
2008-07-29 20:54:00,102.835,102.88,102.835,102.85,186100000.0
2008-07-29 20:55:00,102.85,102.85,102.825,102.84,78900000.0
2008-07-29 20:56:00,102.84,102.87,102.835,102.87,39200000.0
2008-07-29 20:57:00,102.87,102.88,102.84,102.84,55600000.0
2008-07-29 20:58:00,102.84,102.85,102.83,102.835,202600000.0
2008-07-29 20:59:00,102.835,102.84,102.82,102.82,118200000.0
2008-07-29 21:00:00,102.82,102.85,102.805,102.845,181200000.0
2008-07-29 21:01:00,102.845,102.85,102.82,102.825,112800000.0
2008-07-29 21:02:00,102.825,102.87,102.825,102.87,83600000.0
2008-07-29 21:03:00,102.865,102.875,102.845,102.85,134300000.0
2008-07-29 21:04:00,102.85,102.86,102.85,102.855,45100000.0
2008-07-29 21:05:00,102.855,102.86,102.855,102.86,4600000.0
2008-07-29 21:06:00,102.87,102.88,102.87,102.875,31400000.0
2008-07-29 21:07:00,102.875,102.885,102.875,102.875,23900000.0
2008-07-29 21:08:00,102.875,102.875,102.865,102.865,28600000.0
2008-07-29 21:09:00,102.87,102.875,102.865,102.865,52400000.0
2008-07-29 21:10:00,102.86,102.875,102.86,102.865,63200000.0
2008-07-29 21:11:00,102.865,102.865,102.855,102.865,39500000.0
2008-07-29 21:12:00,102.865,102.875,102.865,102.87,63800000.0
2008-07-29 21:13:00,102.87,102.875,102.86,102.87,77700000.0
2008-07-29 21:14:00,102.865,102.88,102.86,102.88,124000000.0
2008-07-29 21:15:00,102.88,102.88,102.88,102.88,73900000.0
2008-07-29 21:16:00,102.88,102.88,102.87,102.87,46000000.0
2008-07-29 21:17:00,102.875,102.9,102.875,102.88,49900000.0
2008-07-29 21:18:00,102.88,102.88,102.87,102.88,37200000.0
2008-07-29 21:19:00,102.88,102.88,102.87,102.87,29900000.0
2008-07-29 21:20:00,102.87,102.88,102.87,102.88,10100000.0
2008-07-29 21:21:00,102.88,102.895,102.88,102.88,23400000.0
2008-07-29 21:22:00,102.88,102.91,102.88,102.9,75400000.0
2008-07-29 21:23:00,102.9,102.9,102.89,102.89,39300000.0
2008-07-29 21:24:00,102.89,102.89,102.89,102.89,9400000.0
2008-07-29 21:25:00,102.9,102.91,102.9,102.91,25000000.0
2008-07-29 21:26:00,102.91,102.91,102.89,102.9,28900000.0
2008-07-29 21:27:00,102.9,102.91,102.9,102.91,19900000.0
2008-07-29 21:28:00,102.905,102.91,102.9,102.91,14100000.0
2008-07-29 21:29:00,102.9,102.91,102.9,102.91,13600000.0
2008-07-29 21:30:00,102.91,102.93,102.91,102.93,15900000.0
2008-07-29 21:31:00,102.92,102.93,102.91,102.92,46800000.0
2008-07-29 21:32:00,102.92,102.93,102.92,102.925,37600000.0
2008-07-29 21:33:00,102.925,102.935,102.92,102.925,61200000.0
2008-07-29 21:34:00,102.92,102.93,102.92,102.92,81200000.0
2008-07-29 21:35:00,102.92,102.96,102.905,102.96,122700000.0
2008-07-29 21:36:00,102.96,102.96,102.945,102.95,28400000.0
2008-07-29 21:37:00,102.95,102.97,102.945,102.97,116700000.0
2008-07-29 21:38:00,102.97,102.97,102.945,102.95,155600000.0
2008-07-29 21:39:00,102.945,102.96,102.94,102.955,77000000.0
2008-07-29 21:40:00,102.955,102.96,102.95,102.955,40200000.0
2008-07-29 21:41:00,102.955,102.96,102.95,102.96,50400000.0
2008-07-29 21:42:00,102.96,102.97,102.96,102.97,63500000.0
2008-07-29 21:43:00,102.965,102.98,102.96,102.975,31500000.0
2008-07-29 21:44:00,102.98,102.98,102.965,102.97,23000000.0
2008-07-29 21:45:00,102.97,102.97,102.96,102.96,48500000.0
2008-07-29 21:46:00,102.96,102.97,102.95,102.97,49300000.0
2008-07-29 21:47:00,102.965,102.97,102.96,102.97,14200000.0
2008-07-29 21:48:00,102.97,102.97,102.96,102.965,35200000.0
2008-07-29 21:49:00,102.965,102.98,102.965,102.965,70000000.0
2008-07-29 21:50:00,102.98,102.99,102.965,102.98,59300000.0
2008-07-29 21:51:00,102.975,102.99,102.975,102.99,8800000.0
2008-07-29 21:52:00,102.985,102.99,102.98,102.98,38400000.0
2008-07-29 21:53:00,102.98,102.98,102.98,102.98,8500000.0
2008-07-29 21:54:00,102.99,102.99,102.98,102.98,30900000.0
2008-07-29 21:55:00,102.98,102.985,102.98,102.98,67000000.0
2008-07-29 21:56:00,102.98,102.98,102.965,102.98,55800000.0
2008-07-29 21:57:00,102.98,102.99,102.98,102.99,36800000.0
2008-07-29 21:58:00,102.99,103.0,102.99,102.99,52200000.0
2008-07-29 21:59:00,102.99,102.99,102.98,102.98,14400000.0
2008-07-29 22:00:00,102.98,102.99,102.98,102.98,34200000.0
2008-07-29 22:01:00,102.99,102.99,102.98,102.98,9000000.0
2008-07-29 22:02:00,102.97,102.98,102.96,102.97,46500000.0
2008-07-29 22:03:00,102.97,102.97,102.965,102.965,12500000.0
2008-07-29 22:04:00,102.97,102.97,102.96,102.96,22900000.0
2008-07-29 22:05:00,102.96,102.96,102.94,102.94,100200000.0
2008-07-29 22:06:00,102.94,102.96,102.94,102.94,68500000.0
2008-07-29 22:07:00,102.95,102.95,102.92,102.93,106500000.0
2008-07-29 22:08:00,102.93,102.93,102.885,102.9,137900000.0
2008-07-29 22:09:00,102.91,102.92,102.88,102.9,71400000.0
2008-07-29 22:10:00,102.9,102.91,102.89,102.89,36500000.0
2008-07-29 22:11:00,102.89,102.9,102.88,102.9,18200000.0
2008-07-29 22:12:00,102.9,102.92,102.9,102.91,48800000.0
2008-07-29 22:13:00,102.91,102.91,102.91,102.91,7000000.0
2008-07-29 22:14:00,102.92,102.92,102.9,102.9,6000000.0
2008-07-29 22:15:00,102.9,102.92,102.89,102.91,20900000.0
2008-07-29 22:16:00,102.91,102.91,102.9,102.9,11500000.0
2008-07-29 22:17:00,102.9,102.91,102.9,102.9,27200000.0
2008-07-29 22:18:00,102.9,102.9,102.9,102.9,12100000.0
2008-07-29 22:19:00,102.91,102.91,102.9,102.9,20600000.0
2008-07-29 22:20:00,102.9,102.9,102.89,102.9,12800000.0
2008-07-29 22:21:00,102.9,102.91,102.9,102.9,25700000.0
2008-07-29 22:22:00,102.9,102.9,102.9,102.9,7900000.0
2008-07-29 22:23:00,102.9,102.91,102.89,102.89,66800000.0
2008-07-29 22:24:00,102.89,102.9,102.87,102.87,19800000.0
2008-07-29 22:25:00,102.87,102.89,102.86,102.88,51700000.0
2008-07-29 22:26:00,102.88,102.88,102.86,102.86,19500000.0
2008-07-29 22:27:00,102.86,102.87,102.86,102.87,16000000.0
2008-07-29 22:28:00,102.87,102.87,102.86,102.86,8000000.0
2008-07-29 22:29:00,102.86,102.87,102.86,102.87,32100000.0
2008-07-29 22:30:00,102.87,102.87,102.86,102.87,30400000.0
2008-07-29 22:31:00,102.87,102.89,102.87,102.88,23200000.0
2008-07-29 22:32:00,102.89,102.89,102.88,102.88,11000000.0
2008-07-29 22:33:00,102.88,102.89,102.88,102.88,39700000.0
2008-07-29 22:34:00,102.88,102.91,102.87,102.87,101500000.0
2008-07-29 22:35:00,102.87,102.88,102.87,102.87,55600000.0
2008-07-29 22:36:00,102.875,102.88,102.87,102.87,13300000.0
2008-07-29 22:37:00,102.87,102.88,102.87,102.88,35700000.0
2008-07-29 22:38:00,102.88,102.91,102.88,102.9,108500000.0
2008-07-29 22:39:00,102.9,102.925,102.9,102.92,153600000.0
2008-07-29 22:40:00,102.92,102.94,102.92,102.92,49800000.0
2008-07-29 22:41:00,102.93,102.93,102.92,102.93,35600000.0
2008-07-29 22:42:00,102.93,102.94,102.93,102.93,27000000.0
2008-07-29 22:43:00,102.925,102.93,102.925,102.93,2400000.0
2008-07-29 22:44:00,102.925,102.95,102.925,102.94,41100000.0
2008-07-29 22:45:00,102.94,102.95,102.935,102.935,70300000.0
2008-07-29 22:46:00,102.935,102.935,102.92,102.92,23000000.0
2008-07-29 22:47:00,102.92,102.92,102.9,102.9,54700000.0
2008-07-29 22:48:00,102.89,102.9,102.89,102.9,19500000.0
2008-07-29 22:49:00,102.9,102.9,102.9,102.9,7900000.0
2008-07-29 22:50:00,102.9,102.92,102.9,102.92,33000000.0
2008-07-29 22:51:00,102.93,102.93,102.92,102.92,8900000.0
2008-07-29 22:52:00,102.93,102.96,102.93,102.96,123600000.0
2008-07-29 22:53:00,102.96,102.97,102.95,102.95,45500000.0
2008-07-29 22:54:00,102.95,102.95,102.95,102.95,26600000.0
2008-07-29 22:55:00,102.95,102.99,102.95,102.98,109400000.0
2008-07-29 22:56:00,102.98,102.99,102.98,102.98,9000000.0
2008-07-29 22:57:00,102.97,102.99,102.97,102.99,21000000.0
2008-07-29 22:58:00,102.99,103.01,102.99,103.01,20400000.0
2008-07-29 22:59:00,103.01,103.01,103.0,103.0,19400000.0
2008-07-29 23:00:00,102.99,102.99,102.96,102.96,19000000.0
2008-07-29 23:01:00,102.97,102.99,102.96,102.975,137200000.0
2008-07-29 23:02:00,102.965,102.98,102.965,102.97,9400000.0
2008-07-29 23:03:00,102.97,102.985,102.97,102.985,9800000.0
2008-07-29 23:04:00,102.99,103.0,102.98,102.98,15800000.0
2008-07-29 23:05:00,102.98,102.98,102.98,102.98,5400000.0
2008-07-29 23:06:00,102.98,102.98,102.98,102.98,9600000.0
2008-07-29 23:07:00,102.98,102.98,102.96,102.97,42000000.0
2008-07-29 23:08:00,102.97,102.97,102.97,102.97,3400000.0
2008-07-29 23:09:00,102.975,102.98,102.97,102.98,22000000.0
2008-07-29 23:10:00,102.98,102.99,102.98,102.98,12000000.0
2008-07-29 23:11:00,102.98,102.98,102.97,102.98,6000000.0
2008-07-29 23:12:00,102.98,102.98,102.97,102.98,4800000.0
2008-07-29 23:13:00,102.98,102.98,102.98,102.98,2400000.0
2008-07-29 23:14:00,102.98,102.98,102.97,102.97,4800000.0
2008-07-29 23:15:00,102.95,102.95,102.934,102.941,26400000.0
2008-07-29 23:16:00,102.98,102.98,102.98,102.98,3600000.0
2008-07-29 23:17:00,102.98,102.98,102.98,102.98,1200000.0
2008-07-29 23:18:00,102.98,102.98,102.98,102.98,3600000.0
2008-07-29 23:19:00,102.98,102.98,102.97,102.97,5300000.0
2008-07-29 23:20:00,102.97,102.97,102.91,102.93,89900000.0
2008-07-29 23:21:00,102.93,102.93,102.905,102.92,127500000.0
2008-07-29 23:22:00,102.93,102.93,102.93,102.93,7500000.0
2008-07-29 23:23:00,102.94,102.94,102.94,102.94,3600000.0
2008-07-29 23:24:00,102.94,102.94,102.94,102.94,10800000.0
2008-07-29 23:25:00,102.93,102.94,102.92,102.93,60500000.0
2008-07-29 23:26:00,102.93,102.93,102.93,102.93,9700000.0
2008-07-29 23:27:00,102.93,102.95,102.93,102.94,33900000.0
2008-07-29 23:28:00,102.94,102.965,102.94,102.95,131200000.0
2008-07-29 23:29:00,102.96,102.96,102.95,102.95,24500000.0
2008-07-29 23:30:00,102.95,102.98,102.95,102.97,57200000.0
2008-07-29 23:31:00,102.965,103.0,102.965,102.99,66800000.0
2008-07-29 23:32:00,102.98,102.98,102.97,102.97,9600000.0
2008-07-29 23:33:00,102.97,102.98,102.95,102.96,116200000.0
2008-07-29 23:34:00,102.95,102.98,102.95,102.96,98500000.0
2008-07-29 23:35:00,102.96,102.975,102.96,102.97,33400000.0
2008-07-29 23:36:00,102.98,102.98,102.97,102.97,12500000.0
2008-07-29 23:37:00,102.97,102.98,102.97,102.97,11000000.0
2008-07-29 23:38:00,102.97,102.97,102.96,102.96,2900000.0
2008-07-29 23:39:00,102.97,102.97,102.97,102.97,26200000.0
2008-07-29 23:40:00,102.96,102.97,102.96,102.97,18300000.0
2008-07-29 23:41:00,102.97,102.98,102.97,102.98,24900000.0
2008-07-29 23:42:00,102.98,102.98,102.97,102.97,12900000.0
2008-07-29 23:43:00,102.97,103.0,102.97,102.99,56100000.0
2008-07-29 23:44:00,102.98,102.98,102.96,102.96,16800000.0
2008-07-29 23:45:00,102.96,102.96,102.95,102.95,15100000.0
2008-07-29 23:46:00,102.95,102.96,102.95,102.96,18900000.0
2008-07-29 23:47:00,102.96,102.97,102.96,102.97,5600000.0
2008-07-29 23:48:00,102.97,102.97,102.965,102.97,21700000.0
2008-07-29 23:49:00,102.97,102.99,102.96,102.99,173500000.0
2008-07-29 23:50:00,102.99,103.0,102.99,103.0,32200000.0
2008-07-29 23:51:00,102.99,103.0,102.99,102.99,31300000.0
2008-07-29 23:52:00,102.99,102.99,102.99,102.99,25100000.0
2008-07-29 23:53:00,103.0,103.0,102.99,102.99,22900000.0
2008-07-29 23:54:00,102.98,102.99,102.98,102.99,22500000.0
2008-07-29 23:55:00,102.99,102.99,102.99,102.99,3400000.0
2008-07-29 23:56:00,102.962,102.97,102.928,102.932,39500000.0
2008-07-29 23:57:00,102.99,102.99,102.99,102.99,1700000.0
2008-07-29 23:58:00,102.99,102.99,102.98,102.98,4100000.0
2008-07-29 23:59:00,102.98,102.98,102.97,102.97,4100000.0
2008-07-30 00:00:00,102.98,102.98,102.98,102.98,21200000.0
2008-07-30 00:01:00,102.97,102.98,102.97,102.98,12700000.0
2008-07-30 00:02:00,102.98,103.01,102.98,103.01,24300000.0
2008-07-30 00:03:00,103.0,103.01,102.98,102.99,40600000.0
2008-07-30 00:04:00,102.99,103.0,102.99,102.99,18000000.0
2008-07-30 00:05:00,102.975,102.975,102.94,102.95,70700000.0
2008-07-30 00:06:00,102.95,102.96,102.95,102.96,24100000.0
2008-07-30 00:07:00,102.95,102.95,102.95,102.95,6600000.0
2008-07-30 00:08:00,102.95,102.95,102.95,102.95,9800000.0
2008-07-30 00:09:00,102.94,102.97,102.94,102.96,24600000.0
2008-07-30 00:10:00,102.97,102.97,102.96,102.96,15600000.0
2008-07-30 00:11:00,102.96,102.96,102.95,102.96,7300000.0
2008-07-30 00:12:00,102.96,102.98,102.96,102.97,9900000.0
2008-07-30 00:13:00,102.98,102.98,102.97,102.97,11900000.0
2008-07-30 00:14:00,102.96,102.97,102.96,102.97,11500000.0
2008-07-30 00:15:00,102.96,102.96,102.96,102.96,2900000.0
2008-07-30 00:16:00,102.96,102.96,102.95,102.95,3800000.0
2008-07-30 00:17:00,102.96,102.96,102.95,102.95,3800000.0
2008-07-30 00:18:00,102.95,102.95,102.95,102.95,2200000.0
2008-07-30 00:19:00,102.95,102.96,102.95,102.96,20100000.0
2008-07-30 00:20:00,102.96,102.96,102.94,102.95,14000000.0
2008-07-30 00:21:00,102.95,102.95,102.93,102.93,3000000.0
2008-07-30 00:22:00,102.93,102.93,102.92,102.93,4600000.0
2008-07-30 00:23:00,102.92,102.92,102.92,102.92,2100000.0
2008-07-30 00:24:00,102.92,102.93,102.92,102.93,5200000.0
2008-07-30 00:25:00,102.91,102.91,102.91,102.91,14200000.0
2008-07-30 00:26:00,102.92,102.94,102.92,102.93,8100000.0
2008-07-30 00:27:00,102.93,102.94,102.92,102.94,11700000.0
2008-07-30 00:28:00,102.94,102.94,102.93,102.93,2000000.0
2008-07-30 00:29:00,102.92,102.93,102.915,102.93,14200000.0
2008-07-30 00:30:00,102.94,102.94,102.93,102.93,5000000.0
2008-07-30 00:31:00,102.92,102.94,102.92,102.94,6700000.0
2008-07-30 00:32:00,102.94,102.94,102.93,102.93,5700000.0
2008-07-30 00:33:00,102.93,102.93,102.91,102.92,27200000.0
2008-07-30 00:34:00,102.92,102.92,102.91,102.91,10100000.0
2008-07-30 00:35:00,102.91,102.91,102.89,102.89,13200000.0
2008-07-30 00:36:00,102.9,102.9,102.89,102.89,4000000.0
2008-07-30 00:37:00,102.89,102.89,102.87,102.88,10600000.0
2008-07-30 00:38:00,102.88,102.88,102.87,102.88,9100000.0
2008-07-30 00:39:00,102.88,102.9,102.88,102.88,31700000.0
2008-07-30 00:40:00,102.88,102.89,102.87,102.89,34600000.0
2008-07-30 00:41:00,102.89,102.9,102.88,102.9,31900000.0
2008-07-30 00:42:00,102.9,102.93,102.9,102.93,31400000.0
2008-07-30 00:43:00,102.93,102.93,102.91,102.92,26200000.0
2008-07-30 00:44:00,102.93,102.94,102.92,102.92,38700000.0
2008-07-30 00:45:00,102.93,102.96,102.93,102.94,32400000.0
2008-07-30 00:46:00,102.93,102.93,102.91,102.93,41100000.0
2008-07-30 00:47:00,102.93,102.94,102.93,102.94,6000000.0
2008-07-30 00:48:00,102.93,102.95,102.93,102.95,16000000.0
2008-07-30 00:49:00,102.94,102.96,102.94,102.96,21000000.0
2008-07-30 00:50:00,102.96,102.96,102.94,102.94,19800000.0
2008-07-30 00:51:00,102.92,102.93,102.92,102.93,40800000.0
2008-07-30 00:52:00,102.92,102.93,102.91,102.93,19800000.0
2008-07-30 00:53:00,102.93,102.93,102.91,102.92,27800000.0
2008-07-30 00:54:00,102.92,102.92,102.91,102.91,21800000.0
2008-07-30 00:55:00,102.91,102.91,102.89,102.89,10000000.0
2008-07-30 00:56:00,102.9,102.94,102.9,102.93,18100000.0
2008-07-30 00:57:00,102.93,102.93,102.92,102.92,26100000.0
2008-07-30 00:58:00,102.93,102.94,102.92,102.94,18300000.0
2008-07-30 00:59:00,102.94,102.94,102.92,102.92,14000000.0
2008-07-30 01:00:00,102.92,102.94,102.915,102.93,36800000.0
2008-07-30 01:01:00,102.93,102.94,102.91,102.94,12000000.0
2008-07-30 01:02:00,102.94,102.94,102.91,102.92,19400000.0
2008-07-30 01:03:00,102.93,102.93,102.91,102.91,14700000.0
2008-07-30 01:04:00,102.91,102.91,102.9,102.9,5000000.0
2008-07-30 01:05:00,102.89,102.92,102.89,102.91,42100000.0
2008-07-30 01:06:00,102.9,102.92,102.9,102.91,6700000.0
2008-07-30 01:07:00,102.91,102.91,102.89,102.89,18500000.0
2008-07-30 01:08:00,102.9,102.9,102.87,102.88,20500000.0
2008-07-30 01:09:00,102.89,102.89,102.88,102.89,16100000.0
2008-07-30 01:10:00,102.89,102.91,102.89,102.91,28700000.0
2008-07-30 01:11:00,102.9,102.92,102.9,102.91,16700000.0
2008-07-30 01:12:00,102.9,102.91,102.9,102.91,14000000.0
2008-07-30 01:13:00,102.9,102.91,102.9,102.91,6700000.0
2008-07-30 01:14:00,102.91,102.91,102.9,102.9,4200000.0
2008-07-30 01:15:00,102.9,102.9,102.89,102.9,29800000.0
2008-07-30 01:16:00,102.92,102.92,102.9,102.91,20400000.0
2008-07-30 01:17:00,102.9,102.92,102.9,102.92,9700000.0
2008-07-30 01:18:00,102.92,102.92,102.91,102.91,21500000.0
2008-07-30 01:19:00,102.91,102.92,102.91,102.92,7400000.0
2008-07-30 01:20:00,102.92,102.93,102.92,102.93,19000000.0
2008-07-30 01:21:00,102.93,102.93,102.91,102.91,6700000.0
2008-07-30 01:22:00,102.91,102.92,102.91,102.91,20100000.0
2008-07-30 01:23:00,102.91,102.91,102.89,102.89,16000000.0
2008-07-30 01:24:00,102.9,102.9,102.89,102.89,10000000.0
2008-07-30 01:25:00,102.89,102.9,102.89,102.89,13700000.0
2008-07-30 01:26:00,102.88,102.89,102.88,102.88,3000000.0
2008-07-30 01:27:00,102.87,102.89,102.87,102.89,14500000.0
2008-07-30 01:28:00,102.89,102.89,102.88,102.88,10100000.0
2008-07-30 01:29:00,102.89,102.89,102.88,102.88,9100000.0
2008-07-30 01:30:00,102.88,102.89,102.87,102.88,15500000.0
2008-07-30 01:31:00,102.88,102.89,102.88,102.89,28900000.0
2008-07-30 01:32:00,102.89,102.89,102.87,102.87,13200000.0
2008-07-30 01:33:00,102.88,102.91,102.87,102.91,23700000.0
2008-07-30 01:34:00,102.92,102.92,102.9,102.9,12100000.0
2008-07-30 01:35:00,102.9,102.9,102.89,102.89,2200000.0
2008-07-30 01:36:00,102.91,102.91,102.9,102.9,13200000.0
2008-07-30 01:37:00,102.9,102.91,102.89,102.89,13400000.0
2008-07-30 01:38:00,102.89,102.9,102.89,102.89,14000000.0
2008-07-30 01:39:00,102.9,102.9,102.88,102.88,14400000.0
2008-07-30 01:40:00,102.88,102.88,102.87,102.87,9100000.0
2008-07-30 01:41:00,102.88,102.88,102.86,102.86,9000000.0
2008-07-30 01:42:00,102.87,102.87,102.87,102.87,4000000.0
2008-07-30 01:43:00,102.86,102.86,102.85,102.85,10600000.0
2008-07-30 01:44:00,102.85,102.86,102.85,102.86,8300000.0
2008-07-30 01:45:00,102.86,102.86,102.85,102.85,2200000.0
2008-07-30 01:46:00,102.85,102.87,102.85,102.86,14000000.0
2008-07-30 01:47:00,102.87,102.87,102.86,102.87,15800000.0
2008-07-30 01:48:00,102.87,102.87,102.86,102.87,19400000.0
2008-07-30 01:49:00,102.87,102.87,102.86,102.87,11400000.0
2008-07-30 01:50:00,102.87,102.87,102.86,102.87,18200000.0
2008-07-30 01:51:00,102.88,102.89,102.88,102.89,17700000.0
2008-07-30 01:52:00,102.89,102.89,102.875,102.88,35200000.0
2008-07-30 01:53:00,102.88,102.89,102.88,102.89,14100000.0
2008-07-30 01:54:00,102.89,102.9,102.89,102.9,19500000.0
2008-07-30 01:55:00,102.9,102.91,102.89,102.91,25800000.0
2008-07-30 01:56:00,102.91,102.91,102.9,102.9,21600000.0
2008-07-30 01:57:00,102.9,102.9,102.89,102.9,19800000.0
2008-07-30 01:58:00,102.89,102.89,102.88,102.89,21500000.0
2008-07-30 01:59:00,102.89,102.89,102.87,102.88,17100000.0
2008-07-30 02:00:00,102.89,102.89,102.88,102.89,27900000.0
2008-07-30 02:01:00,102.89,102.9,102.88,102.9,16500000.0
2008-07-30 02:02:00,102.89,102.9,102.89,102.9,10800000.0
2008-07-30 02:03:00,102.9,102.9,102.89,102.89,8400000.0
2008-07-30 02:04:00,102.89,102.91,102.88,102.9,15100000.0
2008-07-30 02:05:00,102.9,102.93,102.9,102.93,31400000.0
2008-07-30 02:06:00,102.93,102.95,102.92,102.94,79300000.0
2008-07-30 02:07:00,102.93,102.94,102.92,102.92,39900000.0
2008-07-30 02:08:00,102.92,102.93,102.91,102.91,33000000.0
2008-07-30 02:09:00,102.91,102.91,102.89,102.91,17300000.0
2008-07-30 02:10:00,102.91,102.93,102.9,102.92,57900000.0
2008-07-30 02:11:00,102.93,102.93,102.92,102.92,4100000.0
2008-07-30 02:12:00,102.92,102.92,102.92,102.92,2400000.0
2008-07-30 02:13:00,102.92,102.92,102.91,102.92,58900000.0
2008-07-30 02:14:00,102.92,102.92,102.92,102.92,1200000.0
2008-07-30 02:15:00,102.92,102.92,102.92,102.92,1200000.0
2008-07-30 02:16:00,102.91,102.92,102.9,102.9,30400000.0
2008-07-30 02:17:00,102.9,102.91,102.9,102.9,8300000.0
2008-07-30 02:18:00,102.91,102.91,102.89,102.9,18100000.0
2008-07-30 02:19:00,102.9,102.9,102.89,102.9,48300000.0
2008-07-30 02:20:00,102.9,102.91,102.9,102.91,27900000.0
2008-07-30 02:21:00,102.91,102.94,102.91,102.94,42400000.0
2008-07-30 02:22:00,102.93,102.94,102.93,102.94,4400000.0
2008-07-30 02:23:00,102.93,102.93,102.93,102.93,8800000.0
2008-07-30 02:24:00,102.93,102.93,102.92,102.93,38800000.0
2008-07-30 02:25:00,102.94,102.94,102.92,102.93,18400000.0
2008-07-30 02:26:00,102.92,102.93,102.91,102.93,35400000.0
2008-07-30 02:27:00,102.92,102.93,102.91,102.92,24100000.0
2008-07-30 02:28:00,102.91,102.915,102.905,102.91,19900000.0
2008-07-30 02:29:00,102.92,102.94,102.92,102.94,23700000.0
2008-07-30 02:30:00,102.93,102.96,102.93,102.95,67000000.0
2008-07-30 02:31:00,102.96,102.96,102.93,102.93,61200000.0
2008-07-30 02:32:00,102.93,102.93,102.92,102.93,51400000.0
2008-07-30 02:33:00,102.93,102.93,102.92,102.93,25800000.0
2008-07-30 02:34:00,102.93,102.93,102.9,102.9,39900000.0
2008-07-30 02:35:00,102.9,102.92,102.9,102.91,22000000.0
2008-07-30 02:36:00,102.91,102.91,102.85,102.85,66000000.0
2008-07-30 02:37:00,102.86,102.87,102.84,102.86,114100000.0
2008-07-30 02:38:00,102.85,102.85,102.83,102.84,38700000.0
2008-07-30 02:39:00,102.84,102.85,102.83,102.85,87600000.0
2008-07-30 02:40:00,102.84,102.84,102.8,102.8,81900000.0
2008-07-30 02:41:00,102.81,102.82,102.8,102.81,80700000.0
2008-07-30 02:42:00,102.81,102.81,102.77,102.775,72000000.0
2008-07-30 02:43:00,102.77,102.79,102.76,102.77,56300000.0
2008-07-30 02:44:00,102.78,102.78,102.77,102.77,56500000.0
2008-07-30 02:45:00,102.77,102.77,102.75,102.76,84700000.0
2008-07-30 02:46:00,102.75,102.76,102.72,102.73,112000000.0
2008-07-30 02:47:00,102.73,102.73,102.7,102.7,47700000.0
2008-07-30 02:48:00,102.7,102.72,102.68,102.68,87100000.0
2008-07-30 02:49:00,102.68,102.7,102.63,102.65,191600000.0
2008-07-30 02:50:00,102.65,102.7,102.65,102.67,149900000.0
2008-07-30 02:51:00,102.67,102.67,102.64,102.65,81100000.0
2008-07-30 02:52:00,102.65,102.68,102.65,102.68,42400000.0
2008-07-30 02:53:00,102.68,102.7,102.67,102.69,33000000.0
2008-07-30 02:54:00,102.69,102.71,102.69,102.7,137800000.0
2008-07-30 02:55:00,102.7,102.72,102.67,102.68,113000000.0
2008-07-30 02:56:00,102.67,102.68,102.43,102.54,386700002.0
2008-07-30 02:57:00,102.54,102.61,102.54,102.585,179200000.0
2008-07-30 02:58:00,102.585,102.63,102.58,102.625,224700000.0
2008-07-30 02:59:00,102.62,102.64,102.57,102.585,292500000.0
2008-07-30 03:00:00,102.58,102.6,102.57,102.59,46400000.0
2008-07-30 03:01:00,102.58,102.6,102.57,102.59,104900000.0
2008-07-30 03:02:00,102.59,102.59,102.53,102.54,102400000.0
2008-07-30 03:03:00,102.54,102.58,102.54,102.56,113400000.0
2008-07-30 03:04:00,102.56,102.56,102.51,102.54,110600000.0
2008-07-30 03:05:00,102.54,102.55,102.52,102.545,52400000.0
2008-07-30 03:06:00,102.54,102.57,102.53,102.55,85100000.0
2008-07-30 03:07:00,102.54,102.57,102.54,102.55,53000000.0
2008-07-30 03:08:00,102.55,102.585,102.55,102.58,88100000.0
2008-07-30 03:09:00,102.58,102.58,102.56,102.58,92500000.0
2008-07-30 03:10:00,102.575,102.6,102.56,102.6,57800000.0
2008-07-30 03:11:00,102.6,102.62,102.59,102.61,69500000.0
2008-07-30 03:12:00,102.61,102.61,102.59,102.61,64700000.0
2008-07-30 03:13:00,102.61,102.62,102.59,102.6,82600000.0
2008-07-30 03:14:00,102.595,102.6,102.585,102.59,55200000.0
2008-07-30 03:15:00,102.59,102.59,102.57,102.57,92100000.0
2008-07-30 03:16:00,102.58,102.58,102.57,102.58,89500000.0
2008-07-30 03:17:00,102.58,102.595,102.58,102.585,81000000.0
2008-07-30 03:18:00,102.59,102.59,102.56,102.58,113200000.0
2008-07-30 03:19:00,102.58,102.6,102.58,102.6,42300000.0
2008-07-30 03:20:00,102.6,102.61,102.57,102.57,79500000.0
2008-07-30 03:21:00,102.57,102.6,102.57,102.57,146800000.0
2008-07-30 03:22:00,102.57,102.58,102.56,102.58,49500000.0
2008-07-30 03:23:00,102.58,102.6,102.58,102.6,30100000.0
2008-07-30 03:24:00,102.6,102.61,102.58,102.61,29100000.0
2008-07-30 03:25:00,102.62,102.62,102.6,102.61,30800000.0
2008-07-30 03:26:00,102.6,102.62,102.6,102.62,31900000.0
2008-07-30 03:27:00,102.63,102.64,102.61,102.63,94200000.0
2008-07-30 03:28:00,102.64,102.645,102.625,102.625,26300000.0
2008-07-30 03:29:00,102.625,102.63,102.6,102.6,71400000.0
2008-07-30 03:30:00,102.595,102.595,102.48,102.5,259800000.0
2008-07-30 03:31:00,102.5,102.575,102.485,102.54,211899999.0
2008-07-30 03:32:00,102.53,102.53,102.5,102.52,104800000.0
2008-07-30 03:33:00,102.53,102.55,102.52,102.54,97000000.0
2008-07-30 03:34:00,102.54,102.55,102.53,102.54,44600000.0
2008-07-30 03:35:00,102.54,102.57,102.53,102.56,96200000.0
2008-07-30 03:36:00,102.55,102.55,102.55,102.55,12600000.0
2008-07-30 03:37:00,102.55,102.55,102.5,102.5,60300000.0
2008-07-30 03:38:00,102.5,102.51,102.48,102.49,122800000.0
2008-07-30 03:39:00,102.5,102.51,102.5,102.5,43200000.0
2008-07-30 03:40:00,102.49,102.51,102.49,102.5,19300000.0
2008-07-30 03:41:00,102.52,102.53,102.5,102.515,61700000.0
2008-07-30 03:42:00,102.51,102.51,102.5,102.5,43000000.0
2008-07-30 03:43:00,102.5,102.52,102.5,102.515,47100000.0
2008-07-30 03:44:00,102.515,102.55,102.515,102.55,46200000.0
2008-07-30 03:45:00,102.54,102.55,102.54,102.55,56800000.0
2008-07-30 03:46:00,102.56,102.56,102.54,102.55,22200000.0
2008-07-30 03:47:00,102.55,102.56,102.54,102.55,62200000.0
2008-07-30 03:48:00,102.55,102.55,102.5,102.5,101500000.0
2008-07-30 03:49:00,102.5,102.55,102.5,102.51,98400000.0
2008-07-30 03:50:00,102.52,102.54,102.52,102.53,31700000.0
2008-07-30 03:51:00,102.53,102.56,102.53,102.55,53000000.0
2008-07-30 03:52:00,102.55,102.61,102.55,102.6,68100000.0
2008-07-30 03:53:00,102.6,102.61,102.58,102.61,65700000.0
2008-07-30 03:54:00,102.61,102.64,102.61,102.62,88600000.0
2008-07-30 03:55:00,102.62,102.66,102.61,102.65,123900000.0
2008-07-30 03:56:00,102.66,102.67,102.65,102.66,91500000.0
2008-07-30 03:57:00,102.66,102.67,102.65,102.66,57200000.0
2008-07-30 03:58:00,102.67,102.68,102.645,102.66,175100000.0
2008-07-30 03:59:00,102.67,102.68,102.65,102.65,151000000.0
2008-07-30 04:00:00,102.66,102.67,102.63,102.64,148400000.0
2008-07-30 04:01:00,102.64,102.65,102.59,102.59,137400000.0
2008-07-30 04:02:00,102.59,102.6,102.59,102.6,92100000.0
2008-07-30 04:03:00,102.6,102.62,102.6,102.62,10800000.0
2008-07-30 04:04:00,102.62,102.62,102.6,102.6,60900000.0
2008-07-30 04:05:00,102.6,102.65,102.6,102.64,58900000.0
2008-07-30 04:06:00,102.65,102.68,102.65,102.65,81300000.0
2008-07-30 04:07:00,102.66,102.66,102.64,102.64,61700000.0
2008-07-30 04:08:00,102.65,102.66,102.64,102.64,49400000.0
2008-07-30 04:09:00,102.65,102.67,102.64,102.65,71100000.0
2008-07-30 04:10:00,102.65,102.65,102.64,102.64,30400000.0
2008-07-30 04:11:00,102.64,102.64,102.62,102.62,19000000.0
2008-07-30 04:12:00,102.62,102.62,102.61,102.62,112400000.0
2008-07-30 04:13:00,102.62,102.62,102.61,102.62,49600000.0
2008-07-30 04:14:00,102.62,102.62,102.61,102.61,32100001.0
2008-07-30 04:15:00,102.61,102.61,102.58,102.59,54100000.0
2008-07-30 04:16:00,102.59,102.59,102.58,102.58,39600000.0
2008-07-30 04:17:00,102.59,102.59,102.59,102.59,31600000.0
2008-07-30 04:18:00,102.59,102.6,102.58,102.59,47600000.0
2008-07-30 04:19:00,102.59,102.59,102.58,102.59,16800000.0
2008-07-30 04:20:00,102.6,102.61,102.6,102.6,15600000.0
2008-07-30 04:21:00,102.6,102.61,102.59,102.61,52800000.0
2008-07-30 04:22:00,102.61,102.61,102.61,102.61,20800000.0
2008-07-30 04:23:00,102.6,102.62,102.6,102.61,48600000.0
2008-07-30 04:24:00,102.61,102.63,102.61,102.62,57100000.0
2008-07-30 04:25:00,102.63,102.63,102.62,102.63,28600000.0
2008-07-30 04:26:00,102.62,102.62,102.6,102.6,33600000.0
2008-07-30 04:27:00,102.6,102.6,102.59,102.59,36200000.0
2008-07-30 04:28:00,102.59,102.59,102.57,102.57,76500000.0
2008-07-30 04:29:00,102.57,102.57,102.555,102.56,43500000.0
2008-07-30 04:30:00,102.56,102.56,102.555,102.555,9800000.0
2008-07-30 04:31:00,102.555,102.555,102.54,102.54,91900000.0
2008-07-30 04:32:00,102.54,102.54,102.52,102.53,89400000.0
2008-07-30 04:33:00,102.54,102.54,102.52,102.52,85800000.0
2008-07-30 04:34:00,102.53,102.53,102.52,102.53,30800000.0
2008-07-30 04:35:00,102.53,102.54,102.53,102.54,19100000.0
2008-07-30 04:36:00,102.54,102.54,102.53,102.54,12300000.0
2008-07-30 04:37:00,102.545,102.55,102.545,102.55,10700000.0
2008-07-30 04:38:00,102.55,102.56,102.55,102.55,47800000.0
2008-07-30 04:39:00,102.56,102.56,102.54,102.55,18600000.0
2008-07-30 04:40:00,102.55,102.55,102.54,102.55,21900000.0
2008-07-30 04:41:00,102.55,102.555,102.54,102.54,46900000.0
2008-07-30 04:42:00,102.545,102.56,102.53,102.53,81300000.0
2008-07-30 04:43:00,102.53,102.54,102.52,102.53,57000000.0
2008-07-30 04:44:00,102.53,102.53,102.52,102.52,19300000.0
2008-07-30 04:45:00,102.52,102.52,102.49,102.49,32600000.0
2008-07-30 04:46:00,102.49,102.51,102.48,102.51,65200000.0
2008-07-30 04:47:00,102.52,102.52,102.49,102.49,79700000.0
2008-07-30 04:48:00,102.5,102.5,102.48,102.49,23500000.0
2008-07-30 04:49:00,102.5,102.51,102.49,102.49,17100000.0
2008-07-30 04:50:00,102.49,102.49,102.49,102.49,12600000.0
2008-07-30 04:51:00,102.485,102.49,102.48,102.48,11600000.0
2008-07-30 04:52:00,102.48,102.5,102.47,102.5,32500000.0
2008-07-30 04:53:00,102.495,102.5,102.485,102.485,12300000.0
2008-07-30 04:54:00,102.485,102.49,102.485,102.49,9600000.0
2008-07-30 04:55:00,102.49,102.51,102.49,102.5,5200000.0
2008-07-30 04:56:00,102.5,102.5,102.48,102.48,6400000.0
2008-07-30 04:57:00,102.48,102.5,102.48,102.48,38700000.0
2008-07-30 04:58:00,102.49,102.5,102.49,102.5,18700000.0
2008-07-30 04:59:00,102.51,102.51,102.49,102.5,44900000.0
2008-07-30 05:00:00,102.5,102.51,102.5,102.51,25700000.0
2008-07-30 05:01:00,102.5,102.52,102.5,102.51,34600000.0
2008-07-30 05:02:00,102.51,102.52,102.495,102.495,38000000.0
2008-07-30 05:03:00,102.49,102.5,102.48,102.5,62200000.0
2008-07-30 05:04:00,102.51,102.52,102.5,102.51,65100000.0
2008-07-30 05:05:00,102.5,102.51,102.5,102.51,30500000.0
2008-07-30 05:06:00,102.51,102.51,102.5,102.5,64300000.0
2008-07-30 05:07:00,102.5,102.5,102.5,102.5,4100000.0
2008-07-30 05:08:00,102.51,102.51,102.5,102.5,7700000.0
2008-07-30 05:09:00,102.5,102.51,102.49,102.5,47600000.0
2008-07-30 05:10:00,102.5,102.51,102.5,102.51,15000000.0
2008-07-30 05:11:00,102.5,102.51,102.49,102.5,40600000.0
2008-07-30 05:12:00,102.49,102.51,102.49,102.51,15200000.0
2008-07-30 05:13:00,102.51,102.51,102.49,102.49,11200000.0
2008-07-30 05:14:00,102.5,102.53,102.49,102.52,38500000.0
2008-07-30 05:15:00,102.52,102.53,102.52,102.52,78700000.0
2008-07-30 05:16:00,102.51,102.52,102.51,102.52,13800000.0
2008-07-30 05:17:00,102.52,102.52,102.51,102.51,20800000.0
2008-07-30 05:18:00,102.5,102.5,102.5,102.5,8900000.0
2008-07-30 05:19:00,102.5,102.52,102.5,102.5,97300000.0
2008-07-30 05:20:00,102.5,102.51,102.49,102.5,38000000.0
2008-07-30 05:21:00,102.5,102.5,102.48,102.48,51700000.0
2008-07-30 05:22:00,102.49,102.5,102.48,102.49,26400000.0
2008-07-30 05:23:00,102.49,102.49,102.48,102.48,40400000.0
2008-07-30 05:24:00,102.48,102.48,102.47,102.47,26600000.0
2008-07-30 05:25:00,102.47,102.49,102.47,102.48,94100000.0
2008-07-30 05:26:00,102.48,102.48,102.46,102.46,35200000.0
2008-07-30 05:27:00,102.46,102.48,102.46,102.48,54900000.0
2008-07-30 05:28:00,102.47,102.48,102.46,102.46,26400000.0
2008-07-30 05:29:00,102.46,102.46,102.45,102.45,14200000.0
2008-07-30 05:30:00,102.45,102.46,102.44,102.45,51000000.0
2008-07-30 05:31:00,102.45,102.46,102.45,102.45,44800000.0
2008-07-30 05:32:00,102.46,102.46,102.44,102.45,32800000.0
2008-07-30 05:33:00,102.45,102.48,102.45,102.48,203700000.0
2008-07-30 05:34:00,102.47,102.48,102.47,102.47,66000000.0
2008-07-30 05:35:00,102.47,102.49,102.47,102.47,46400000.0
2008-07-30 05:36:00,102.48,102.48,102.48,102.48,7000000.0
2008-07-30 05:37:00,102.47,102.48,102.47,102.48,19000000.0
2008-07-30 05:38:00,102.47,102.48,102.44,102.46,68200000.0
2008-07-30 05:39:00,102.47,102.47,102.46,102.46,15800000.0
2008-07-30 05:40:00,102.46,102.46,102.45,102.46,13000000.0
2008-07-30 05:41:00,102.45,102.47,102.45,102.46,38700000.0
2008-07-30 05:42:00,102.47,102.47,102.45,102.46,42100000.0
2008-07-30 05:43:00,102.46,102.46,102.45,102.45,30300000.0
2008-07-30 05:44:00,102.44,102.45,102.41,102.42,149100000.0
2008-07-30 05:45:00,102.42,102.42,102.39,102.41,76600000.0
2008-07-30 05:46:00,102.41,102.41,102.39,102.4,60300000.0
2008-07-30 05:47:00,102.4,102.41,102.39,102.41,20100000.0
2008-07-30 05:48:00,102.41,102.41,102.39,102.4,34600000.0
2008-07-30 05:49:00,102.4,102.4,102.39,102.4,32300000.0
2008-07-30 05:50:00,102.4,102.42,102.4,102.41,60000000.0
2008-07-30 05:51:00,102.41,102.42,102.41,102.42,45700000.0
2008-07-30 05:52:00,102.43,102.43,102.41,102.41,85500000.0
2008-07-30 05:53:00,102.415,102.42,102.41,102.41,54500000.0
2008-07-30 05:54:00,102.42,102.43,102.4,102.42,34600000.0
2008-07-30 05:55:00,102.42,102.43,102.41,102.41,69000000.0
2008-07-30 05:56:00,102.41,102.42,102.41,102.41,90300000.0
2008-07-30 05:57:00,102.42,102.43,102.4,102.41,103700000.0
2008-07-30 05:58:00,102.41,102.42,102.4,102.41,51800000.0
2008-07-30 05:59:00,102.41,102.43,102.41,102.41,23100000.0
2008-07-30 06:00:00,102.4,102.41,102.38,102.4,90000000.0
2008-07-30 06:01:00,102.4,102.41,102.39,102.4,122600000.0
2008-07-30 06:02:00,102.395,102.4,102.38,102.38,59000000.0
2008-07-30 06:03:00,102.38,102.41,102.38,102.41,119400000.0
2008-07-30 06:04:00,102.4,102.41,102.39,102.4,120200000.0
2008-07-30 06:05:00,102.39,102.39,102.38,102.38,46300000.0
2008-07-30 06:06:00,102.38,102.4,102.38,102.4,29500000.0
2008-07-30 06:07:00,102.39,102.4,102.37,102.37,54700000.0
2008-07-30 06:08:00,102.38,102.38,102.36,102.365,67900000.0
2008-07-30 06:09:00,102.36,102.38,102.35,102.38,33800000.0
2008-07-30 06:10:00,102.38,102.38,102.37,102.37,13000000.0
2008-07-30 06:11:00,102.38,102.39,102.37,102.38,35500000.0
2008-07-30 06:12:00,102.38,102.39,102.37,102.39,62400000.0
2008-07-30 06:13:00,102.38,102.4,102.38,102.39,11400000.0
2008-07-30 06:14:00,102.39,102.41,102.39,102.41,36500000.0
2008-07-30 06:15:00,102.41,102.41,102.4,102.41,17400000.0
2008-07-30 06:16:00,102.41,102.42,102.4,102.4,55900000.0
2008-07-30 06:17:00,102.41,102.41,102.41,102.41,4000000.0
2008-07-30 06:18:00,102.41,102.42,102.4,102.42,44000000.0
2008-07-30 06:19:00,102.42,102.42,102.41,102.41,17200000.0
2008-07-30 06:20:00,102.41,102.42,102.41,102.41,17100000.0
2008-07-30 06:21:00,102.41,102.43,102.41,102.43,30200000.0
2008-07-30 06:22:00,102.43,102.44,102.43,102.43,69800000.0
2008-07-30 06:23:00,102.43,102.43,102.42,102.42,7600000.0
2008-07-30 06:24:00,102.42,102.43,102.41,102.41,28500000.0
2008-07-30 06:25:00,102.41,102.41,102.4,102.4,45100000.0
2008-07-30 06:26:00,102.395,102.395,102.39,102.39,22600000.0
2008-07-30 06:27:00,102.39,102.41,102.39,102.4,66600000.0
2008-07-30 06:28:00,102.4,102.4,102.395,102.395,15600000.0
2008-07-30 06:29:00,102.4,102.4,102.39,102.4,33200000.0
2008-07-30 06:30:00,102.4,102.41,102.395,102.41,24000000.0
2008-07-30 06:31:00,102.415,102.44,102.415,102.42,74100000.0
2008-07-30 06:32:00,102.43,102.44,102.42,102.42,79900000.0
2008-07-30 06:33:00,102.42,102.43,102.41,102.42,73500000.0
2008-07-30 06:34:00,102.42,102.43,102.42,102.43,49100000.0
2008-07-30 06:35:00,102.43,102.45,102.43,102.45,32000000.0
2008-07-30 06:36:00,102.445,102.45,102.44,102.44,36000000.0
2008-07-30 06:37:00,102.44,102.45,102.44,102.45,22000000.0
2008-07-30 06:38:00,102.445,102.45,102.44,102.44,9000000.0
2008-07-30 06:39:00,102.44,102.44,102.44,102.44,6600000.0
2008-07-30 06:40:00,102.45,102.47,102.45,102.47,17200000.0
2008-07-30 06:41:00,102.47,102.47,102.46,102.47,12600000.0
2008-07-30 06:42:00,102.46,102.47,102.455,102.46,16200000.0
2008-07-30 06:43:00,102.46,102.47,102.46,102.46,23600000.0
2008-07-30 06:44:00,102.46,102.46,102.45,102.45,140100000.0
2008-07-30 06:45:00,102.45,102.45,102.44,102.44,7800000.0
2008-07-30 06:46:00,102.44,102.46,102.41,102.41,92900000.0
2008-07-30 06:47:00,102.42,102.44,102.42,102.44,21800000.0
2008-07-30 06:48:00,102.44,102.47,102.44,102.46,54500000.0
2008-07-30 06:49:00,102.47,102.48,102.46,102.47,52900000.0
2008-07-30 06:50:00,102.47,102.47,102.46,102.46,24800000.0
2008-07-30 06:51:00,102.465,102.465,102.465,102.465,8000000.0
2008-07-30 06:52:00,102.47,102.48,102.47,102.47,25900000.0
2008-07-30 06:53:00,102.47,102.49,102.46,102.47,103900000.0
2008-07-30 06:54:00,102.47,102.47,102.45,102.45,98000000.0
2008-07-30 06:55:00,102.45,102.46,102.445,102.46,94200000.0
2008-07-30 06:56:00,102.455,102.46,102.455,102.46,15800000.0
2008-07-30 06:57:00,102.45,102.45,102.42,102.42,74900000.0
2008-07-30 06:58:00,102.42,102.45,102.42,102.43,33400000.0
2008-07-30 06:59:00,102.43,102.43,102.415,102.42,77500000.0
2008-07-30 07:00:00,102.415,102.415,102.4,102.41,73700000.0
2008-07-30 07:01:00,102.41,102.42,102.41,102.41,87600000.0
2008-07-30 07:02:00,102.42,102.42,102.405,102.42,15200000.0
2008-07-30 07:03:00,102.42,102.42,102.42,102.42,11200000.0
2008-07-30 07:04:00,102.42,102.43,102.4,102.43,108000000.0
2008-07-30 07:05:00,102.43,102.46,102.43,102.46,34100000.0
2008-07-30 07:06:00,102.46,102.47,102.45,102.47,103100000.0
2008-07-30 07:07:00,102.47,102.48,102.45,102.46,135400000.0
2008-07-30 07:08:00,102.45,102.45,102.44,102.44,174300000.0
2008-07-30 07:09:00,102.44,102.445,102.435,102.44,169200000.0
2008-07-30 07:10:00,102.44,102.44,102.435,102.435,15300000.0
2008-07-30 07:11:00,102.44,102.44,102.42,102.42,39700000.0
2008-07-30 07:12:00,102.44,102.44,102.41,102.425,84400000.0
2008-07-30 07:13:00,102.43,102.43,102.42,102.43,155400000.0
2008-07-30 07:14:00,102.43,102.43,102.42,102.43,170800000.0
2008-07-30 07:15:00,102.425,102.43,102.41,102.42,182800000.0
2008-07-30 07:16:00,102.42,102.42,102.4,102.41,41300000.0
2008-07-30 07:17:00,102.41,102.41,102.4,102.41,112900000.0
2008-07-30 07:18:00,102.41,102.41,102.4,102.41,133600000.0
2008-07-30 07:19:00,102.41,102.41,102.405,102.405,27300000.0
2008-07-30 07:20:00,102.405,102.43,102.405,102.42,137900000.0
2008-07-30 07:21:00,102.42,102.44,102.42,102.44,111500000.0
2008-07-30 07:22:00,102.43,102.45,102.43,102.45,101700000.0
2008-07-30 07:23:00,102.45,102.46,102.44,102.45,154700000.0
2008-07-30 07:24:00,102.44,102.45,102.44,102.44,145600000.0
2008-07-30 07:25:00,102.435,102.435,102.36,102.37,298600000.0
2008-07-30 07:26:00,102.37,102.38,102.31,102.34,262600000.0
2008-07-30 07:27:00,102.35,102.38,102.33,102.37,179100000.0
2008-07-30 07:28:00,102.37,102.38,102.35,102.35,52300000.0
2008-07-30 07:29:00,102.345,102.35,102.325,102.34,59000000.0
2008-07-30 07:30:00,102.33,102.35,102.32,102.35,108300000.0
2008-07-30 07:31:00,102.35,102.4,102.35,102.38,93500000.0
2008-07-30 07:32:00,102.38,102.39,102.35,102.39,96100000.0
2008-07-30 07:33:00,102.39,102.41,102.375,102.39,101500000.0
2008-07-30 07:34:00,102.39,102.42,102.39,102.41,49500000.0
2008-07-30 07:35:00,102.41,102.41,102.395,102.41,24500000.0
2008-07-30 07:36:00,102.395,102.42,102.395,102.41,32900000.0
2008-07-30 07:37:00,102.41,102.42,102.41,102.42,8000000.0
2008-07-30 07:38:00,102.42,102.46,102.42,102.44,60300000.0
2008-07-30 07:39:00,102.43,102.47,102.43,102.47,50200000.0
2008-07-30 07:40:00,102.48,102.48,102.44,102.44,83800000.0
2008-07-30 07:41:00,102.44,102.47,102.44,102.46,62000000.0
2008-07-30 07:42:00,102.47,102.49,102.46,102.49,130200000.0
2008-07-30 07:43:00,102.49,102.49,102.48,102.49,151800000.0
2008-07-30 07:44:00,102.49,102.5,102.47,102.47,71100000.0
2008-07-30 07:45:00,102.48,102.49,102.455,102.47,165200000.0
2008-07-30 07:46:00,102.47,102.5,102.465,102.465,113600000.0
2008-07-30 07:47:00,102.47,102.48,102.465,102.48,67800000.0
2008-07-30 07:48:00,102.49,102.51,102.465,102.47,77700000.0
2008-07-30 07:49:00,102.47,102.47,102.43,102.44,222200000.0
2008-07-30 07:50:00,102.44,102.45,102.38,102.38,149800000.0
2008-07-30 07:51:00,102.37,102.455,102.36,102.42,196600000.0
2008-07-30 07:52:00,102.42,102.45,102.4,102.43,111300000.0
2008-07-30 07:53:00,102.43,102.48,102.43,102.46,154000000.0
2008-07-30 07:54:00,102.46,102.47,102.42,102.44,88100000.0
2008-07-30 07:55:00,102.44,102.47,102.44,102.46,155900000.0
2008-07-30 07:56:00,102.47,102.47,102.42,102.42,161600000.0
2008-07-30 07:57:00,102.42,102.43,102.41,102.42,272100000.0
2008-07-30 07:58:00,102.42,102.42,102.39,102.4,233600000.0
2008-07-30 07:59:00,102.39,102.435,102.38,102.43,146700000.0
2008-07-30 08:00:00,102.43,102.44,102.41,102.43,138300000.0
2008-07-30 08:01:00,102.43,102.47,102.42,102.45,392900000.0
2008-07-30 08:02:00,102.455,102.455,102.4,102.42,435400000.0
2008-07-30 08:03:00,102.415,102.425,102.405,102.425,226500000.0
2008-07-30 08:04:00,102.42,102.44,102.42,102.44,229900000.0
2008-07-30 08:05:00,102.435,102.46,102.43,102.44,198300000.0
2008-07-30 08:06:00,102.44,102.45,102.41,102.425,271900000.0
2008-07-30 08:07:00,102.42,102.43,102.42,102.42,271700000.0
2008-07-30 08:08:00,102.42,102.42,102.37,102.42,596900000.0
2008-07-30 08:09:00,102.42,102.44,102.4,102.43,511400000.0
2008-07-30 08:10:00,102.43,102.47,102.43,102.465,582500000.0
2008-07-30 08:11:00,102.465,102.49,102.445,102.49,432500000.0
2008-07-30 08:12:00,102.49,102.51,102.465,102.465,380800000.0
2008-07-30 08:13:00,102.465,102.49,102.445,102.48,620400000.0
2008-07-30 08:14:00,102.48,102.49,102.42,102.44,529500000.0
2008-07-30 08:15:00,102.44,102.465,102.435,102.46,295200000.0
2008-07-30 08:16:00,102.455,102.47,102.45,102.46,495100000.0
2008-07-30 08:17:00,102.46,102.48,102.43,102.43,337500000.0
2008-07-30 08:18:00,102.435,102.44,102.415,102.43,332200000.0
2008-07-30 08:19:00,102.43,102.45,102.39,102.42,350800000.0
2008-07-30 08:20:00,102.42,102.42,102.36,102.375,576600000.0
2008-07-30 08:21:00,102.37,102.4,102.35,102.37,453300000.0
2008-07-30 08:22:00,102.37,102.37,102.33,102.37,477600000.0
2008-07-30 08:23:00,102.365,102.37,102.335,102.35,405600000.0
2008-07-30 08:24:00,102.35,102.37,102.34,102.35,418300000.0
2008-07-30 08:25:00,102.335,102.355,102.32,102.32,604200000.0
2008-07-30 08:26:00,102.32,102.35,102.32,102.33,227600000.0
2008-07-30 08:27:00,102.325,102.34,102.3,102.31,384600000.0
2008-07-30 08:28:00,102.31,102.34,102.3,102.31,279400000.0
2008-07-30 08:29:00,102.31,102.32,102.28,102.3,420900000.0
2008-07-30 08:30:00,102.3,102.325,102.29,102.295,546900000.0
2008-07-30 08:31:00,102.295,102.31,102.285,102.3,132100000.0
2008-07-30 08:32:00,102.3,102.33,102.3,102.32,161100000.0
2008-07-30 08:33:00,102.32,102.34,102.32,102.32,75600000.0
2008-07-30 08:34:00,102.31,102.32,102.245,102.25,268600000.0
2008-07-30 08:35:00,102.25,102.3,102.25,102.29,104600000.0
2008-07-30 08:36:00,102.29,102.3,102.28,102.28,36200000.0
2008-07-30 08:37:00,102.3,102.31,102.275,102.29,253900000.0
2008-07-30 08:38:00,102.285,102.29,102.245,102.29,314900000.0
2008-07-30 08:39:00,102.29,102.32,102.27,102.31,180100000.0
2008-07-30 08:40:00,102.31,102.32,102.26,102.31,328000000.0
2008-07-30 08:41:00,102.31,102.345,102.31,102.34,241700000.0
2008-07-30 08:42:00,102.34,102.37,102.31,102.335,528900000.0
2008-07-30 08:43:00,102.34,102.345,102.32,102.32,287400000.0
2008-07-30 08:44:00,102.32,102.32,102.285,102.305,288700000.0
2008-07-30 08:45:00,102.305,102.32,102.275,102.29,298600000.0
2008-07-30 08:46:00,102.285,102.29,102.275,102.29,274700000.0
2008-07-30 08:47:00,102.29,102.31,102.29,102.305,300200000.0
2008-07-30 08:48:00,102.305,102.33,102.29,102.33,275600000.0
2008-07-30 08:49:00,102.33,102.35,102.32,102.35,400700000.0
2008-07-30 08:50:00,102.355,102.365,102.345,102.355,215600000.0
2008-07-30 08:51:00,102.355,102.39,102.355,102.385,319000000.0
2008-07-30 08:52:00,102.38,102.385,102.36,102.36,280000000.0
2008-07-30 08:53:00,102.37,102.38,102.34,102.34,286700000.0
2008-07-30 08:54:00,102.34,102.355,102.34,102.355,298400000.0
2008-07-30 08:55:00,102.355,102.365,102.325,102.33,383000000.0
2008-07-30 08:56:00,102.33,102.37,102.33,102.34,471300000.0
2008-07-30 08:57:00,102.335,102.35,102.33,102.33,293900000.0
2008-07-30 08:58:00,102.33,102.34,102.31,102.33,475000000.0
2008-07-30 08:59:00,102.325,102.34,102.305,102.305,155900000.0
2008-07-30 09:00:00,102.305,102.32,102.27,102.28,269200000.0
2008-07-30 09:01:00,102.28,102.31,102.28,102.31,169000000.0
2008-07-30 09:02:00,102.31,102.34,102.31,102.32,150600000.0
2008-07-30 09:03:00,102.315,102.34,102.29,102.29,391200000.0
2008-07-30 09:04:00,102.29,102.3,102.27,102.27,393200000.0
2008-07-30 09:05:00,102.26,102.28,102.24,102.26,350700000.0
2008-07-30 09:06:00,102.26,102.29,102.25,102.28,190400000.0
2008-07-30 09:07:00,102.28,102.34,102.28,102.32,161500000.0
2008-07-30 09:08:00,102.32,102.4,102.32,102.4,79600000.0
2008-07-30 09:09:00,102.4,102.4,102.37,102.38,213000000.0
2008-07-30 09:10:00,102.38,102.4,102.37,102.39,161900000.0
2008-07-30 09:11:00,102.4,102.4,102.37,102.38,126300000.0
2008-07-30 09:12:00,102.38,102.39,102.37,102.39,89800000.0
2008-07-30 09:13:00,102.39,102.4,102.37,102.4,309000000.0
2008-07-30 09:14:00,102.4,102.41,102.38,102.41,164100000.0
2008-07-30 09:15:00,102.395,102.42,102.375,102.41,300200000.0
2008-07-30 09:16:00,102.395,102.44,102.395,102.415,425800000.0
2008-07-30 09:17:00,102.415,102.415,102.39,102.395,277300000.0
2008-07-30 09:18:00,102.4,102.43,102.39,102.39,413200000.0
2008-07-30 09:19:00,102.39,102.4,102.37,102.4,486800000.0
2008-07-30 09:20:00,102.39,102.41,102.38,102.4,217400000.0
2008-07-30 09:21:00,102.4,102.42,102.4,102.405,222500000.0
2008-07-30 09:22:00,102.4,102.42,102.35,102.38,739900001.0
2008-07-30 09:23:00,102.38,102.38,102.33,102.34,625600001.0
2008-07-30 09:24:00,102.34,102.36,102.34,102.35,84900000.0
2008-07-30 09:25:00,102.36,102.38,102.35,102.35,220300000.0
2008-07-30 09:26:00,102.35,102.35,102.33,102.34,275300000.0
2008-07-30 09:27:00,102.34,102.39,102.34,102.39,228900000.0
2008-07-30 09:28:00,102.385,102.385,102.34,102.38,414100000.0
2008-07-30 09:29:00,102.37,102.395,102.355,102.39,355000000.0
2008-07-30 09:30:00,102.39,102.41,102.385,102.385,196300000.0
2008-07-30 09:31:00,102.385,102.405,102.38,102.4,268500000.0
2008-07-30 09:32:00,102.4,102.425,102.39,102.41,412600000.0
2008-07-30 09:33:00,102.41,102.43,102.41,102.43,192900000.0
2008-07-30 09:34:00,102.425,102.425,102.395,102.415,282400000.0
2008-07-30 09:35:00,102.42,102.44,102.415,102.43,445200000.0
2008-07-30 09:36:00,102.43,102.44,102.41,102.42,339200000.0
2008-07-30 09:37:00,102.42,102.425,102.41,102.415,186200000.0
2008-07-30 09:38:00,102.415,102.44,102.415,102.42,104300000.0
2008-07-30 09:39:00,102.42,102.43,102.42,102.42,72200000.0
2008-07-30 09:40:00,102.42,102.42,102.4,102.4,53200000.0
2008-07-30 09:41:00,102.4,102.41,102.38,102.38,70500000.0
2008-07-30 09:42:00,102.38,102.39,102.35,102.35,241800000.0
2008-07-30 09:43:00,102.34,102.39,102.33,102.36,320500000.0
2008-07-30 09:44:00,102.35,102.365,102.345,102.36,131600000.0
2008-07-30 09:45:00,102.36,102.37,102.36,102.37,99800000.0
2008-07-30 09:46:00,102.37,102.37,102.36,102.36,22400000.0
2008-07-30 09:47:00,102.36,102.37,102.355,102.37,105500000.0
2008-07-30 09:48:00,102.375,102.395,102.375,102.395,217800000.0
2008-07-30 09:49:00,102.395,102.4,102.39,102.4,134900000.0
2008-07-30 09:50:00,102.4,102.42,102.39,102.415,164700000.0
2008-07-30 09:51:00,102.42,102.42,102.4,102.405,296700000.0
2008-07-30 09:52:00,102.405,102.415,102.4,102.41,129200000.0
2008-07-30 09:53:00,102.41,102.42,102.405,102.41,167900000.0
2008-07-30 09:54:00,102.41,102.42,102.395,102.395,132000000.0
2008-07-30 09:55:00,102.395,102.415,102.39,102.41,323600000.0
2008-07-30 09:56:00,102.41,102.42,102.39,102.42,130500000.0
2008-07-30 09:57:00,102.41,102.42,102.41,102.42,94800000.0
2008-07-30 09:58:00,102.42,102.44,102.41,102.42,55400000.0
2008-07-30 09:59:00,102.42,102.43,102.42,102.42,25400000.0
2008-07-30 10:00:00,102.415,102.42,102.405,102.415,455100000.0
2008-07-30 10:01:00,102.41,102.42,102.39,102.4,383200000.0
2008-07-30 10:02:00,102.4,102.44,102.4,102.43,168100000.0
2008-07-30 10:03:00,102.42,102.43,102.405,102.43,354200000.0
2008-07-30 10:04:00,102.43,102.445,102.42,102.435,476800000.0
2008-07-30 10:05:00,102.435,102.455,102.43,102.45,410900000.0
2008-07-30 10:06:00,102.45,102.455,102.43,102.43,250800000.0
2008-07-30 10:07:00,102.43,102.43,102.39,102.39,140500000.0
2008-07-30 10:08:00,102.39,102.41,102.39,102.4,57500000.0
2008-07-30 10:09:00,102.4,102.41,102.4,102.41,91200000.0
2008-07-30 10:10:00,102.41,102.42,102.4,102.41,151900000.0
2008-07-30 10:11:00,102.4,102.4,102.36,102.365,246300000.0
2008-07-30 10:12:00,102.37,102.37,102.36,102.36,95800000.0
2008-07-30 10:13:00,102.36,102.38,102.33,102.34,160800000.0
2008-07-30 10:14:00,102.34,102.34,102.31,102.31,168800000.0
2008-07-30 10:15:00,102.32,102.35,102.315,102.35,176000000.0
2008-07-30 10:16:00,102.35,102.35,102.335,102.35,61800000.0
2008-07-30 10:17:00,102.35,102.36,102.345,102.345,153500000.0
2008-07-30 10:18:00,102.35,102.36,102.34,102.35,120100000.0
2008-07-30 10:19:00,102.35,102.35,102.34,102.35,105600000.0
2008-07-30 10:20:00,102.34,102.35,102.33,102.34,123000000.0
2008-07-30 10:21:00,102.34,102.35,102.315,102.32,124500000.0
2008-07-30 10:22:00,102.32,102.33,102.295,102.32,143700000.0
2008-07-30 10:23:00,102.32,102.33,102.31,102.33,30000000.0
2008-07-30 10:24:00,102.33,102.34,102.32,102.33,51800000.0
2008-07-30 10:25:00,102.33,102.36,102.33,102.34,90200000.0
2008-07-30 10:26:00,102.35,102.365,102.33,102.34,315900000.0
2008-07-30 10:27:00,102.34,102.34,102.33,102.33,189200000.0
2008-07-30 10:28:00,102.325,102.34,102.325,102.33,74800000.0
2008-07-30 10:29:00,102.33,102.34,102.32,102.33,45400000.0
2008-07-30 10:30:00,102.33,102.33,102.3,102.315,130900000.0
2008-07-30 10:31:00,102.32,102.32,102.295,102.31,150900000.0
2008-07-30 10:32:00,102.31,102.31,102.295,102.31,97800000.0
2008-07-30 10:33:00,102.32,102.33,102.305,102.31,114700000.0
2008-07-30 10:34:00,102.31,102.31,102.295,102.31,23600000.0
2008-07-30 10:35:00,102.295,102.31,102.29,102.3,78300000.0
2008-07-30 10:36:00,102.29,102.31,102.28,102.3,203200000.0
2008-07-30 10:37:00,102.3,102.31,102.27,102.3,278400000.0
2008-07-30 10:38:00,102.3,102.3,102.265,102.27,120700000.0
2008-07-30 10:39:00,102.27,102.29,102.27,102.275,128700000.0
2008-07-30 10:40:00,102.275,102.3,102.27,102.3,233500000.0
2008-07-30 10:41:00,102.31,102.31,102.3,102.3,62000000.0
2008-07-30 10:42:00,102.31,102.32,102.295,102.31,163400000.0
2008-07-30 10:43:00,102.31,102.32,102.3,102.31,86800000.0
2008-07-30 10:44:00,102.305,102.31,102.29,102.3,150000000.0
2008-07-30 10:45:00,102.31,102.31,102.285,102.295,204200000.0
2008-07-30 10:46:00,102.295,102.3,102.285,102.29,150300000.0
2008-07-30 10:47:00,102.29,102.3,102.275,102.28,117500000.0
2008-07-30 10:48:00,102.29,102.3,102.275,102.275,82700000.0
2008-07-30 10:49:00,102.275,102.3,102.27,102.3,149400000.0
2008-07-30 10:50:00,102.31,102.31,102.265,102.28,126600000.0
2008-07-30 10:51:00,102.27,102.29,102.27,102.28,130400000.0
2008-07-30 10:52:00,102.275,102.29,102.27,102.28,139400000.0
2008-07-30 10:53:00,102.28,102.28,102.26,102.26,22000000.0
2008-07-30 10:54:00,102.26,102.28,102.26,102.28,32400000.0
2008-07-30 10:55:00,102.27,102.3,102.27,102.3,41200000.0
2008-07-30 10:56:00,102.29,102.3,102.285,102.285,41600000.0
2008-07-30 10:57:00,102.285,102.31,102.285,102.31,32700000.0
2008-07-30 10:58:00,102.31,102.31,102.285,102.29,183000000.0
2008-07-30 10:59:00,102.295,102.31,102.28,102.28,82200000.0
2008-07-30 11:00:00,102.28,102.3,102.235,102.28,238900000.0
2008-07-30 11:01:00,102.28,102.28,102.225,102.25,270900000.0
2008-07-30 11:02:00,102.25,102.27,102.23,102.27,237300000.0
2008-07-30 11:03:00,102.255,102.26,102.235,102.25,89200000.0
2008-07-30 11:04:00,102.25,102.25,102.215,102.22,186700000.0
2008-07-30 11:05:00,102.22,102.22,102.185,102.22,159200000.0
2008-07-30 11:06:00,102.22,102.23,102.21,102.22,46200000.0
2008-07-30 11:07:00,102.22,102.24,102.21,102.21,111400000.0
2008-07-30 11:08:00,102.21,102.21,102.2,102.21,85700000.0
2008-07-30 11:09:00,102.21,102.21,102.19,102.195,104100000.0
2008-07-30 11:10:00,102.2,102.2,102.175,102.18,314200000.0
2008-07-30 11:11:00,102.18,102.18,102.155,102.155,424400000.0
2008-07-30 11:12:00,102.155,102.16,102.12,102.16,72800000.0
2008-07-30 11:13:00,102.16,102.17,102.13,102.14,227700000.0
2008-07-30 11:14:00,102.14,102.16,102.09,102.09,169600000.0
2008-07-30 11:15:00,102.09,102.12,102.09,102.11,231000000.0
2008-07-30 11:16:00,102.12,102.14,102.09,102.09,66000000.0
2008-07-30 11:17:00,102.09,102.11,102.075,102.09,248300000.0
2008-07-30 11:18:00,102.09,102.1,102.085,102.09,123900000.0
2008-07-30 11:19:00,102.09,102.09,102.065,102.08,56700000.0
2008-07-30 11:20:00,102.08,102.1,102.07,102.1,53000000.0
2008-07-30 11:21:00,102.11,102.14,102.1,102.12,54000000.0
2008-07-30 11:22:00,102.12,102.13,102.11,102.12,56700000.0
2008-07-30 11:23:00,102.14,102.16,102.13,102.15,54400000.0
2008-07-30 11:24:00,102.15,102.16,102.13,102.15,65300000.0
2008-07-30 11:25:00,102.15,102.16,102.13,102.15,41200000.0
2008-07-30 11:26:00,102.16,102.16,102.125,102.14,26300000.0
2008-07-30 11:27:00,102.14,102.14,102.11,102.12,53000000.0
2008-07-30 11:28:00,102.12,102.13,102.11,102.12,47100000.0
2008-07-30 11:29:00,102.11,102.14,102.11,102.14,48600000.0
2008-07-30 11:30:00,102.14,102.15,102.12,102.13,63300000.0
2008-07-30 11:31:00,102.13,102.15,102.12,102.125,52800000.0
2008-07-30 11:32:00,102.13,102.14,102.11,102.11,53400000.0
2008-07-30 11:33:00,102.11,102.12,102.105,102.11,72300000.0
2008-07-30 11:34:00,102.115,102.13,102.11,102.11,19000000.0
2008-07-30 11:35:00,102.11,102.12,102.11,102.12,7000000.0
2008-07-30 11:36:00,102.11,102.11,102.075,102.075,77200000.0
2008-07-30 11:37:00,102.09,102.09,102.07,102.09,55400000.0
2008-07-30 11:38:00,102.09,102.09,102.075,102.09,24100000.0
2008-07-30 11:39:00,102.08,102.14,102.08,102.14,99300000.0
2008-07-30 11:40:00,102.14,102.15,102.13,102.145,64300000.0
2008-07-30 11:41:00,102.145,102.15,102.12,102.12,50400000.0
2008-07-30 11:42:00,102.12,102.12,102.07,102.085,113500000.0
2008-07-30 11:43:00,102.085,102.1,102.08,102.09,149000000.0
2008-07-30 11:44:00,102.08,102.11,102.08,102.1,61600000.0
2008-07-30 11:45:00,102.095,102.11,102.09,102.11,43500000.0
2008-07-30 11:46:00,102.11,102.12,102.09,102.12,91800000.0
2008-07-30 11:47:00,102.12,102.14,102.12,102.12,87600000.0
2008-07-30 11:48:00,102.12,102.16,102.11,102.15,112100000.0
2008-07-30 11:49:00,102.15,102.17,102.13,102.17,75400000.0
2008-07-30 11:50:00,102.17,102.17,102.12,102.16,150800000.0
2008-07-30 11:51:00,102.15,102.17,102.14,102.15,163700000.0
2008-07-30 11:52:00,102.145,102.16,102.11,102.11,90600000.0
2008-07-30 11:53:00,102.11,102.13,102.1,102.12,153400000.0
2008-07-30 11:54:00,102.12,102.14,102.12,102.14,109400000.0
2008-07-30 11:55:00,102.14,102.14,102.1,102.1,69600000.0
2008-07-30 11:56:00,102.11,102.13,102.09,102.13,79200000.0
2008-07-30 11:57:00,102.13,102.13,102.12,102.13,39400000.0
2008-07-30 11:58:00,102.13,102.15,102.13,102.13,32300000.0
2008-07-30 11:59:00,102.13,102.14,102.11,102.13,64900000.0
2008-07-30 12:00:00,102.13,102.15,102.13,102.15,54000000.0
2008-07-30 12:01:00,102.15,102.16,102.145,102.15,62100000.0
2008-07-30 12:02:00,102.15,102.15,102.125,102.13,133200000.0
2008-07-30 12:03:00,102.13,102.15,102.12,102.125,224100000.0
2008-07-30 12:04:00,102.125,102.14,102.11,102.14,156000000.0
2008-07-30 12:05:00,102.14,102.14,102.12,102.13,80800000.0
2008-07-30 12:06:00,102.13,102.14,102.12,102.12,46600000.0
2008-07-30 12:07:00,102.12,102.12,102.1,102.1,31000000.0
2008-07-30 12:08:00,102.1,102.11,102.08,102.08,41000000.0
2008-07-30 12:09:00,102.09,102.1,102.08,102.1,52100000.0
2008-07-30 12:10:00,102.1,102.1,102.08,102.08,43100000.0
2008-07-30 12:11:00,102.08,102.09,102.07,102.08,78900000.0
2008-07-30 12:12:00,102.07,102.09,102.07,102.08,60400000.0
2008-07-30 12:13:00,102.08,102.09,102.08,102.08,75500000.0
2008-07-30 12:14:00,102.08,102.09,102.07,102.07,101500000.0
2008-07-30 12:15:00,102.07,102.08,102.07,102.08,21300000.0
2008-07-30 12:16:00,102.08,102.08,102.06,102.06,32500000.0
2008-07-30 12:17:00,102.06,102.07,102.05,102.05,83100000.0
2008-07-30 12:18:00,102.04,102.05,102.04,102.04,30200000.0
2008-07-30 12:19:00,102.04,102.05,102.03,102.05,66800000.0
2008-07-30 12:20:00,102.05,102.05,102.04,102.04,44000000.0
2008-07-30 12:21:00,102.04,102.05,102.03,102.03,56200000.0
2008-07-30 12:22:00,102.03,102.05,102.03,102.04,42600000.0
2008-07-30 12:23:00,102.04,102.06,102.04,102.06,53100000.0
2008-07-30 12:24:00,102.06,102.09,102.06,102.09,50000000.0
2008-07-30 12:25:00,102.09,102.1,102.07,102.09,114000000.0
2008-07-30 12:26:00,102.08,102.09,102.06,102.07,99500000.0
2008-07-30 12:27:00,102.07,102.08,102.07,102.075,45800000.0
2008-07-30 12:28:00,102.08,102.1,102.075,102.1,81600000.0
2008-07-30 12:29:00,102.09,102.11,102.09,102.11,12000000.0
2008-07-30 12:30:00,102.11,102.12,102.09,102.1,70600000.0
2008-07-30 12:31:00,102.1,102.11,102.09,102.095,70900000.0
2008-07-30 12:32:00,102.095,102.095,102.095,102.095,57700000.0
2008-07-30 12:33:00,102.1,102.12,102.095,102.12,28600000.0
2008-07-30 12:34:00,102.105,102.115,102.075,102.09,112600000.0
2008-07-30 12:35:00,102.09,102.1,102.075,102.085,82400000.0
2008-07-30 12:36:00,102.085,102.105,102.05,102.06,110400000.0
2008-07-30 12:37:00,102.07,102.13,102.055,102.13,115300000.0
2008-07-30 12:38:00,102.13,102.16,102.13,102.14,51400000.0
2008-07-30 12:39:00,102.14,102.17,102.14,102.17,91200000.0
2008-07-30 12:40:00,102.17,102.18,102.13,102.13,52000000.0
2008-07-30 12:41:00,102.13,102.13,102.1,102.1,65000000.0
2008-07-30 12:42:00,102.1,102.13,102.09,102.13,95800000.0
2008-07-30 12:43:00,102.13,102.13,102.09,102.11,67200000.0
2008-07-30 12:44:00,102.11,102.13,102.1,102.13,64000000.0
2008-07-30 12:45:00,102.13,102.16,102.13,102.15,86500000.0
2008-07-30 12:46:00,102.15,102.17,102.135,102.14,108700000.0
2008-07-30 12:47:00,102.14,102.15,102.12,102.125,117000000.0
2008-07-30 12:48:00,102.125,102.14,102.1,102.11,98700000.0
2008-07-30 12:49:00,102.11,102.14,102.1,102.13,109900000.0
2008-07-30 12:50:00,102.13,102.13,102.11,102.12,121500000.0
2008-07-30 12:51:00,102.115,102.12,102.1,102.1,85800000.0
2008-07-30 12:52:00,102.105,102.12,102.1,102.1,63200000.0
2008-07-30 12:53:00,102.11,102.14,102.1,102.14,57100000.0
2008-07-30 12:54:00,102.14,102.22,102.14,102.16,115100000.0
2008-07-30 12:55:00,102.16,102.21,102.16,102.18,119100000.0
2008-07-30 12:56:00,102.18,102.19,102.17,102.17,51900000.0
2008-07-30 12:57:00,102.165,102.165,102.13,102.13,49200000.0
2008-07-30 12:58:00,102.13,102.13,102.09,102.1,121400000.0
2008-07-30 12:59:00,102.1,102.11,102.07,102.09,80000000.0
2008-07-30 13:00:00,102.1,102.14,102.09,102.13,89800000.0
2008-07-30 13:01:00,102.13,102.14,102.11,102.12,84600000.0
2008-07-30 13:02:00,102.12,102.15,102.11,102.13,90600000.0
2008-07-30 13:03:00,102.12,102.14,102.11,102.13,132400000.0
2008-07-30 13:04:00,102.13,102.16,102.12,102.16,79300000.0
2008-07-30 13:05:00,102.16,102.21,102.16,102.18,61400000.0
2008-07-30 13:06:00,102.18,102.2,102.18,102.18,25000000.0
2008-07-30 13:07:00,102.19,102.21,102.17,102.18,75500000.0
2008-07-30 13:08:00,102.175,102.22,102.17,102.19,158700000.0
2008-07-30 13:09:00,102.19,102.19,102.15,102.16,118000000.0
2008-07-30 13:10:00,102.16,102.16,102.15,102.16,83800000.0
2008-07-30 13:11:00,102.16,102.18,102.15,102.175,147100000.0
2008-07-30 13:12:00,102.175,102.22,102.17,102.21,119600000.0
2008-07-30 13:13:00,102.21,102.22,102.21,102.22,64200000.0
2008-07-30 13:14:00,102.22,102.225,102.2,102.21,114000000.0
2008-07-30 13:15:00,102.21,102.265,102.21,102.26,189500000.0
2008-07-30 13:16:00,102.26,102.27,102.26,102.27,67500000.0
2008-07-30 13:17:00,102.27,102.27,102.24,102.27,115600000.0
2008-07-30 13:18:00,102.265,102.265,102.21,102.21,137000000.0
2008-07-30 13:19:00,102.21,102.24,102.2,102.22,66800000.0
2008-07-30 13:20:00,102.215,102.22,102.185,102.185,107700000.0
2008-07-30 13:21:00,102.19,102.19,102.18,102.18,44600000.0
2008-07-30 13:22:00,102.18,102.19,102.13,102.13,205300000.0
2008-07-30 13:23:00,102.13,102.14,102.13,102.14,42900000.0
2008-07-30 13:24:00,102.14,102.14,102.13,102.13,24100000.0
2008-07-30 13:25:00,102.13,102.15,102.125,102.135,149000000.0
2008-07-30 13:26:00,102.13,102.15,102.13,102.15,41900000.0
2008-07-30 13:27:00,102.15,102.16,102.14,102.15,149600000.0
2008-07-30 13:28:00,102.15,102.18,102.14,102.17,132100000.0
2008-07-30 13:29:00,102.17,102.2,102.17,102.19,46200000.0
2008-07-30 13:30:00,102.19,102.19,102.17,102.17,34900000.0
2008-07-30 13:31:00,102.18,102.18,102.155,102.16,70000000.0
2008-07-30 13:32:00,102.16,102.17,102.15,102.15,55800000.0
2008-07-30 13:33:00,102.15,102.17,102.145,102.15,47400000.0
2008-07-30 13:34:00,102.15,102.16,102.14,102.15,51300000.0
2008-07-30 13:35:00,102.15,102.16,102.15,102.16,67500000.0
2008-07-30 13:36:00,102.15,102.15,102.14,102.14,15200000.0
2008-07-30 13:37:00,102.15,102.15,102.12,102.15,48800000.0
2008-07-30 13:38:00,102.14,102.15,102.14,102.14,44100000.0
2008-07-30 13:39:00,102.14,102.16,102.115,102.15,109600000.0
2008-07-30 13:40:00,102.15,102.16,102.12,102.13,67000000.0
2008-07-30 13:41:00,102.13,102.13,102.11,102.13,90400000.0
2008-07-30 13:42:00,102.14,102.15,102.13,102.14,68300000.0
2008-07-30 13:43:00,102.14,102.145,102.13,102.13,49900000.0
2008-07-30 13:44:00,102.14,102.15,102.14,102.15,22300000.0
2008-07-30 13:45:00,102.15,102.15,102.13,102.15,99000000.0
2008-07-30 13:46:00,102.15,102.17,102.14,102.14,129800000.0
2008-07-30 13:47:00,102.15,102.16,102.14,102.14,40200000.0
2008-07-30 13:48:00,102.14,102.16,102.14,102.14,54700000.0
2008-07-30 13:49:00,102.14,102.17,102.14,102.16,36700000.0
2008-07-30 13:50:00,102.17,102.2,102.16,102.19,99100000.0
2008-07-30 13:51:00,102.18,102.18,102.15,102.165,80600000.0
2008-07-30 13:52:00,102.165,102.17,102.15,102.15,148700000.0
2008-07-30 13:53:00,102.135,102.14,102.12,102.14,73600000.0
2008-07-30 13:54:00,102.14,102.14,102.12,102.13,92400000.0
2008-07-30 13:55:00,102.13,102.13,102.105,102.11,71500000.0
2008-07-30 13:56:00,102.11,102.12,102.08,102.085,138600000.0
2008-07-30 13:57:00,102.08,102.1,102.08,102.1,63500000.0
2008-07-30 13:58:00,102.11,102.11,102.08,102.1,140800000.0
2008-07-30 13:59:00,102.1,102.1,102.065,102.08,116600000.0
2008-07-30 14:00:00,102.08,102.1,102.08,102.1,55700000.0
2008-07-30 14:01:00,102.1,102.12,102.1,102.11,66000000.0
2008-07-30 14:02:00,102.11,102.13,102.11,102.11,48800000.0
2008-07-30 14:03:00,102.11,102.12,102.105,102.11,49000000.0
2008-07-30 14:04:00,102.11,102.13,102.105,102.12,55300000.0
2008-07-30 14:05:00,102.12,102.12,102.1,102.11,47600000.0
2008-07-30 14:06:00,102.11,102.11,102.095,102.1,47000000.0
2008-07-30 14:07:00,102.1,102.12,102.095,102.1,32800000.0
2008-07-30 14:08:00,102.1,102.13,102.09,102.11,54700000.0
2008-07-30 14:09:00,102.1,102.12,102.1,102.105,15700000.0
2008-07-30 14:10:00,102.105,102.12,102.1,102.1,45700000.0
2008-07-30 14:11:00,102.1,102.12,102.1,102.11,56000000.0
2008-07-30 14:12:00,102.11,102.14,102.11,102.13,54800000.0
2008-07-30 14:13:00,102.14,102.14,102.1,102.12,92500000.0
2008-07-30 14:14:00,102.115,102.14,102.095,102.12,114000000.0
2008-07-30 14:15:00,102.12,102.35,102.095,102.29,346100000.0
2008-07-30 14:16:00,102.3,102.33,102.265,102.285,273700000.0
2008-07-30 14:17:00,102.28,102.28,102.165,102.17,542000000.0
2008-07-30 14:18:00,102.175,102.265,102.17,102.26,531400000.0
2008-07-30 14:19:00,102.26,102.29,102.23,102.23,336800000.0
2008-07-30 14:20:00,102.235,102.24,102.2,102.2,295900000.0
2008-07-30 14:21:00,102.2,102.21,102.095,102.15,360900000.0
2008-07-30 14:22:00,102.145,102.16,102.115,102.15,251900000.0
2008-07-30 14:23:00,102.15,102.19,102.145,102.18,125200000.0
2008-07-30 14:24:00,102.18,102.19,102.145,102.18,161900000.0
2008-07-30 14:25:00,102.18,102.21,102.16,102.16,176600000.0
2008-07-30 14:26:00,102.17,102.21,102.145,102.2,198900000.0
2008-07-30 14:27:00,102.2,102.21,102.17,102.2,128600000.0
2008-07-30 14:28:00,102.2,102.22,102.17,102.18,97100000.0
2008-07-30 14:29:00,102.17,102.19,102.17,102.19,24900000.0
2008-07-30 14:30:00,102.2,102.21,102.15,102.165,237800000.0
2008-07-30 14:31:00,102.17,102.17,102.07,102.12,368500000.0
2008-07-30 14:32:00,102.12,102.13,102.05,102.125,351100000.0
2008-07-30 14:33:00,102.12,102.16,102.095,102.16,255700000.0
2008-07-30 14:34:00,102.17,102.17,102.12,102.17,134300000.0
2008-07-30 14:35:00,102.17,102.2,102.15,102.16,178100000.0
2008-07-30 14:36:00,102.16,102.17,102.14,102.16,219300000.0
2008-07-30 14:37:00,102.16,102.165,102.105,102.11,349400000.0
2008-07-30 14:38:00,102.11,102.13,102.1,102.12,236300000.0
2008-07-30 14:39:00,102.12,102.16,102.12,102.15,178500000.0
2008-07-30 14:40:00,102.14,102.14,102.11,102.12,134300000.0
2008-07-30 14:41:00,102.125,102.15,102.12,102.15,92700000.0
2008-07-30 14:42:00,102.15,102.16,102.115,102.12,105300000.0
2008-07-30 14:43:00,102.115,102.14,102.11,102.12,132900000.0
2008-07-30 14:44:00,102.12,102.17,102.12,102.14,86600000.0
2008-07-30 14:45:00,102.14,102.2,102.12,102.125,316800000.0
2008-07-30 14:46:00,102.11,102.17,102.105,102.145,259900000.0
2008-07-30 14:47:00,102.145,102.2,102.14,102.2,120300000.0
2008-07-30 14:48:00,102.2,102.2,102.135,102.17,297200000.0
2008-07-30 14:49:00,102.16,102.18,102.15,102.16,208200000.0
2008-07-30 14:50:00,102.16,102.19,102.16,102.16,233000000.0
2008-07-30 14:51:00,102.16,102.19,102.16,102.19,118900000.0
2008-07-30 14:52:00,102.18,102.235,102.15,102.22,431500000.0
2008-07-30 14:53:00,102.22,102.23,102.2,102.22,171500000.0
2008-07-30 14:54:00,102.22,102.25,102.21,102.23,200800000.0
2008-07-30 14:55:00,102.23,102.24,102.21,102.21,130300000.0
2008-07-30 14:56:00,102.21,102.22,102.19,102.215,126400000.0
2008-07-30 14:57:00,102.22,102.25,102.2,102.24,196800000.0
2008-07-30 14:58:00,102.25,102.25,102.235,102.25,71300000.0
2008-07-30 14:59:00,102.26,102.27,102.22,102.25,187000000.0
2008-07-30 15:00:00,102.25,102.26,102.23,102.24,248200000.0
2008-07-30 15:01:00,102.24,102.28,102.23,102.26,215000000.0
2008-07-30 15:02:00,102.26,102.275,102.24,102.26,154500000.0
2008-07-30 15:03:00,102.26,102.27,102.24,102.26,149300000.0
2008-07-30 15:04:00,102.26,102.275,102.21,102.23,264400000.0
2008-07-30 15:05:00,102.22,102.26,102.19,102.22,249000000.0
2008-07-30 15:06:00,102.22,102.24,102.2,102.22,301300000.0
2008-07-30 15:07:00,102.22,102.22,102.175,102.2,348300000.0
2008-07-30 15:08:00,102.2,102.23,102.165,102.23,291300000.0
2008-07-30 15:09:00,102.23,102.23,102.155,102.2,233300000.0
2008-07-30 15:10:00,102.2,102.21,102.13,102.13,387800000.0
2008-07-30 15:11:00,102.13,102.14,102.06,102.07,434000000.0
2008-07-30 15:12:00,102.07,102.11,102.06,102.09,337300000.0
2008-07-30 15:13:00,102.09,102.1,102.08,102.09,180300000.0
2008-07-30 15:14:00,102.09,102.11,102.03,102.03,266600000.0
2008-07-30 15:15:00,102.04,102.08,102.03,102.08,189700000.0
2008-07-30 15:16:00,102.07,102.12,102.065,102.09,270400000.0
2008-07-30 15:17:00,102.09,102.11,102.08,102.1,118800000.0
2008-07-30 15:18:00,102.1,102.1,102.06,102.06,132700000.0
2008-07-30 15:19:00,102.06,102.09,102.05,102.06,107700000.0
2008-07-30 15:20:00,102.06,102.1,102.06,102.08,85400000.0
2008-07-30 15:21:00,102.08,102.1,102.07,102.08,83600000.0
2008-07-30 15:22:00,102.08,102.09,102.065,102.07,68300000.0
2008-07-30 15:23:00,102.08,102.1,102.075,102.1,68800000.0
2008-07-30 15:24:00,102.1,102.11,102.09,102.11,49700000.0
2008-07-30 15:25:00,102.11,102.11,102.08,102.09,75300000.0
2008-07-30 15:26:00,102.09,102.11,102.085,102.11,81100000.0
2008-07-30 15:27:00,102.11,102.13,102.085,102.1,91200000.0
2008-07-30 15:28:00,102.1,102.14,102.09,102.1,137400000.0
2008-07-30 15:29:00,102.1,102.13,102.095,102.12,79900000.0
2008-07-30 15:30:00,102.12,102.16,102.095,102.12,183300000.0
2008-07-30 15:31:00,102.12,102.15,102.115,102.14,134700000.0
2008-07-30 15:32:00,102.14,102.15,102.11,102.125,210200000.0
2008-07-30 15:33:00,102.13,102.14,102.07,102.09,266400001.0
2008-07-30 15:34:00,102.09,102.1,101.985,102.03,322000000.0
2008-07-30 15:35:00,102.03,102.05,101.985,102.05,224500000.0
2008-07-30 15:36:00,102.05,102.06,102.035,102.04,177300000.0
2008-07-30 15:37:00,102.04,102.05,102.025,102.05,145900000.0
2008-07-30 15:38:00,102.05,102.07,102.035,102.05,153200000.0
2008-07-30 15:39:00,102.05,102.05,102.0,102.01,221900000.0
2008-07-30 15:40:00,102.01,102.02,101.975,102.0,167000000.0
2008-07-30 15:41:00,102.0,102.02,101.975,102.01,227400000.0
2008-07-30 15:42:00,102.01,102.03,101.985,101.99,176200000.0
2008-07-30 15:43:00,101.99,102.0,101.955,101.97,119400000.0
2008-07-30 15:44:00,101.97,102.0,101.95,101.98,147700000.0
2008-07-30 15:45:00,101.98,102.02,101.955,102.01,179900000.0
2008-07-30 15:46:00,102.01,102.01,101.955,101.955,146900000.0
2008-07-30 15:47:00,101.955,101.99,101.955,101.99,156200000.0
2008-07-30 15:48:00,101.99,102.0,101.965,101.98,89900000.0
2008-07-30 15:49:00,101.975,102.0,101.955,101.98,133200000.0
2008-07-30 15:50:00,101.975,102.0,101.96,101.96,183000000.0
2008-07-30 15:51:00,101.955,101.99,101.955,101.96,176600000.0
2008-07-30 15:52:00,101.96,101.98,101.935,101.95,218000000.0
2008-07-30 15:53:00,101.96,101.96,101.935,101.95,193800000.0
2008-07-30 15:54:00,101.94,101.97,101.935,101.97,259600000.0
2008-07-30 15:55:00,101.965,102.0,101.96,101.97,245000000.0
2008-07-30 15:56:00,101.965,102.02,101.955,102.01,203300000.0
2008-07-30 15:57:00,102.01,102.04,101.995,101.995,202600000.0
2008-07-30 15:58:00,101.995,102.0,101.97,101.975,154900000.0
2008-07-30 15:59:00,101.975,101.99,101.95,101.98,175100000.0
2008-07-30 16:00:00,101.965,102.01,101.965,102.0,128500000.0
2008-07-30 16:01:00,102.0,102.02,101.975,102.02,139400000.0
2008-07-30 16:02:00,102.02,102.03,101.995,102.0,78400000.0
2008-07-30 16:03:00,102.0,102.07,101.995,102.07,113300000.0
2008-07-30 16:04:00,102.065,102.08,102.005,102.03,165900000.0
2008-07-30 16:05:00,102.03,102.05,101.99,102.0,180700000.0
2008-07-30 16:06:00,102.0,102.01,101.985,102.01,55400000.0
2008-07-30 16:07:00,102.01,102.035,101.995,102.03,161800000.0
2008-07-30 16:08:00,102.03,102.04,102.005,102.025,101700000.0
2008-07-30 16:09:00,102.025,102.09,102.025,102.08,156700000.0
2008-07-30 16:10:00,102.075,102.08,102.06,102.08,145700000.0
2008-07-30 16:11:00,102.08,102.1,102.06,102.07,109800000.0
2008-07-30 16:12:00,102.08,102.09,102.045,102.08,185100000.0
2008-07-30 16:13:00,102.07,102.12,102.07,102.12,295100000.0
2008-07-30 16:14:00,102.12,102.12,102.045,102.045,293100000.0
2008-07-30 16:15:00,102.05,102.05,102.005,102.005,144300000.0
2008-07-30 16:16:00,102.01,102.06,102.005,102.06,141000000.0
2008-07-30 16:17:00,102.06,102.06,102.035,102.04,92800000.0
2008-07-30 16:18:00,102.04,102.07,102.025,102.06,55600000.0
2008-07-30 16:19:00,102.05,102.07,102.045,102.06,61200000.0
2008-07-30 16:20:00,102.06,102.07,102.025,102.04,115800000.0
2008-07-30 16:21:00,102.035,102.05,101.995,102.005,269300000.0
2008-07-30 16:22:00,102.005,102.03,102.005,102.02,83200000.0
2008-07-30 16:23:00,102.015,102.04,102.015,102.015,99300000.0
2008-07-30 16:24:00,102.02,102.02,101.995,102.01,31400000.0
2008-07-30 16:25:00,102.01,102.01,101.995,102.0,54900000.0
2008-07-30 16:26:00,101.985,102.0,101.955,101.96,77200000.0
2008-07-30 16:27:00,101.97,101.97,101.9,101.91,129400000.0
2008-07-30 16:28:00,101.905,101.94,101.895,101.93,100000000.0
2008-07-30 16:29:00,101.93,101.97,101.93,101.97,74300000.0
2008-07-30 16:30:00,101.97,101.98,101.955,101.96,51000000.0
2008-07-30 16:31:00,101.955,101.98,101.955,101.96,87000000.0
2008-07-30 16:32:00,101.96,101.96,101.925,101.935,113600000.0
2008-07-30 16:33:00,101.935,101.96,101.935,101.945,136900000.0
2008-07-30 16:34:00,101.95,101.99,101.915,101.94,206400000.0
2008-07-30 16:35:00,101.94,101.98,101.89,101.915,299900000.0
2008-07-30 16:36:00,101.915,101.97,101.89,101.96,225300000.0
2008-07-30 16:37:00,101.95,102.01,101.95,101.99,216800000.0
2008-07-30 16:38:00,101.99,102.0,101.95,101.97,230800000.0
2008-07-30 16:39:00,101.97,102.0,101.935,102.0,202000000.0
2008-07-30 16:40:00,101.99,102.02,101.97,102.01,296200000.0
2008-07-30 16:41:00,102.005,102.04,102.005,102.03,285000000.0
2008-07-30 16:42:00,102.03,102.03,101.98,101.99,395800000.0
2008-07-30 16:43:00,101.99,102.04,101.98,102.01,404000000.0
2008-07-30 16:44:00,102.01,102.075,102.01,102.065,364500000.0
2008-07-30 16:45:00,102.065,102.065,102.005,102.015,169700000.0
2008-07-30 16:46:00,102.02,102.08,102.015,102.08,294900000.0
2008-07-30 16:47:00,102.08,102.09,102.02,102.035,309100000.0
2008-07-30 16:48:00,102.035,102.09,102.03,102.045,346900000.0
2008-07-30 16:49:00,102.05,102.07,102.03,102.04,322800000.0
2008-07-30 16:50:00,102.045,102.05,102.0,102.025,330300000.0
2008-07-30 16:51:00,102.025,102.06,101.955,101.955,436500000.0
2008-07-30 16:52:00,101.955,101.99,101.925,101.935,315200000.0
2008-07-30 16:53:00,101.935,102.02,101.935,102.005,256600000.0
2008-07-30 16:54:00,102.005,102.05,101.985,102.05,282600000.0
2008-07-30 16:55:00,102.05,102.09,102.01,102.07,439200000.0
2008-07-30 16:56:00,102.07,102.07,102.04,102.06,396300000.0
2008-07-30 16:57:00,102.06,102.11,102.06,102.105,268900000.0
2008-07-30 16:58:00,102.105,102.15,102.1,102.12,265500000.0
2008-07-30 16:59:00,102.12,102.12,102.05,102.05,344500000.0
2008-07-30 17:00:00,102.05,102.07,102.03,102.06,268800000.0
2008-07-30 17:01:00,102.06,102.08,102.04,102.04,222600000.0
2008-07-30 17:02:00,102.035,102.045,101.99,102.0,260700000.0
2008-07-30 17:03:00,102.0,102.0,101.95,101.96,166500000.0
2008-07-30 17:04:00,101.955,101.99,101.945,101.98,165100000.0
2008-07-30 17:05:00,101.97,101.99,101.955,101.98,147300000.0
2008-07-30 17:06:00,101.98,102.01,101.98,102.0,79400000.0
2008-07-30 17:07:00,102.0,102.0,101.98,102.0,67900000.0
2008-07-30 17:08:00,102.0,102.03,102.0,102.03,124400000.0
2008-07-30 17:09:00,102.03,102.04,101.995,102.0,79300000.0
2008-07-30 17:10:00,101.995,102.0,101.96,101.96,49200000.0
2008-07-30 17:11:00,101.96,101.98,101.955,101.98,98400000.0
2008-07-30 17:12:00,101.98,102.0,101.975,101.99,55300000.0
2008-07-30 17:13:00,101.99,102.01,101.975,102.0,74200000.0
2008-07-30 17:14:00,102.0,102.01,101.99,102.0,89200000.0
2008-07-30 17:15:00,102.0,102.03,101.985,102.01,100800000.0
2008-07-30 17:16:00,102.01,102.01,101.985,102.0,57900000.0
2008-07-30 17:17:00,102.01,102.03,101.995,102.0,56600000.0
2008-07-30 17:18:00,102.0,102.01,101.99,102.0,46900000.0
2008-07-30 17:19:00,102.0,102.03,102.0,102.01,95200000.0
2008-07-30 17:20:00,102.01,102.025,101.99,102.01,157400000.0
2008-07-30 17:21:00,102.01,102.02,101.995,102.015,186100000.0
2008-07-30 17:22:00,102.015,102.02,101.995,102.01,83900000.0
2008-07-30 17:23:00,102.005,102.02,101.99,102.005,135000000.0
2008-07-30 17:24:00,102.01,102.02,101.995,102.0,127200000.0
2008-07-30 17:25:00,101.995,102.01,101.985,101.985,67500000.0
2008-07-30 17:26:00,101.99,102.01,101.98,102.0,167500000.0
2008-07-30 17:27:00,101.985,102.01,101.98,101.98,67400000.0
2008-07-30 17:28:00,101.98,102.01,101.975,102.01,138400000.0
2008-07-30 17:29:00,102.01,102.02,101.975,101.98,116000000.0
2008-07-30 17:30:00,101.98,102.0,101.97,102.0,171500000.0
2008-07-30 17:31:00,102.0,102.03,101.995,102.01,95800000.0
2008-07-30 17:32:00,102.01,102.02,101.985,102.0,112100000.0
2008-07-30 17:33:00,101.995,102.04,101.995,102.03,53200000.0
2008-07-30 17:34:00,102.04,102.04,101.995,102.01,76600000.0
2008-07-30 17:35:00,102.005,102.03,102.005,102.02,76900000.0
2008-07-30 17:36:00,102.02,102.03,102.005,102.03,179900000.0
2008-07-30 17:37:00,102.03,102.03,101.99,102.02,148300000.0
2008-07-30 17:38:00,102.02,102.05,102.02,102.04,115200000.0
2008-07-30 17:39:00,102.04,102.06,102.02,102.02,161400000.0
2008-07-30 17:40:00,102.02,102.05,102.02,102.05,91000000.0
2008-07-30 17:41:00,102.05,102.105,102.05,102.1,298100000.0
2008-07-30 17:42:00,102.1,102.105,102.04,102.04,282100000.0
2008-07-30 17:43:00,102.04,102.045,102.01,102.035,307900000.0
2008-07-30 17:44:00,102.035,102.075,102.02,102.075,341400000.0
2008-07-30 17:45:00,102.075,102.08,102.06,102.08,549200000.0
2008-07-30 17:46:00,102.085,102.095,102.075,102.09,266100000.0
2008-07-30 17:47:00,102.09,102.09,102.06,102.06,335900000.0
2008-07-30 17:48:00,102.065,102.075,102.035,102.05,368700000.0
2008-07-30 17:49:00,102.055,102.065,102.045,102.05,239500000.0
2008-07-30 17:50:00,102.05,102.055,102.03,102.045,315300000.0
2008-07-30 17:51:00,102.045,102.065,102.04,102.065,207200000.0
2008-07-30 17:52:00,102.065,102.075,102.045,102.055,274100000.0
2008-07-30 17:53:00,102.05,102.06,102.015,102.025,298600001.0
2008-07-30 17:54:00,102.02,102.035,102.015,102.025,266800000.0
2008-07-30 17:55:00,102.03,102.06,102.02,102.04,140300000.0
2008-07-30 17:56:00,102.04,102.05,102.02,102.03,267900000.0
2008-07-30 17:57:00,102.03,102.03,102.0,102.03,393400000.0
2008-07-30 17:58:00,102.03,102.055,102.025,102.055,305500000.0
2008-07-30 17:59:00,102.055,102.07,102.035,102.035,320700000.0
2008-07-30 18:00:00,102.04,102.06,102.035,102.05,218900000.0
2008-07-30 18:01:00,102.05,102.055,102.015,102.03,190200000.0
2008-07-30 18:02:00,102.04,102.04,102.02,102.03,71500000.0
2008-07-30 18:03:00,102.03,102.035,101.98,101.99,239200000.0
2008-07-30 18:04:00,101.985,101.99,101.97,101.98,117300000.0
2008-07-30 18:05:00,101.98,101.98,101.965,101.98,113100000.0
2008-07-30 18:06:00,101.98,101.985,101.97,101.98,100200000.0
2008-07-30 18:07:00,101.97,101.99,101.97,101.99,108800000.0
2008-07-30 18:08:00,101.995,102.0,101.96,101.98,266700000.0
2008-07-30 18:09:00,101.975,101.99,101.96,101.98,225300000.0
2008-07-30 18:10:00,101.98,101.99,101.97,101.98,87000000.0
2008-07-30 18:11:00,101.98,102.01,101.955,101.99,232200000.0
2008-07-30 18:12:00,101.99,102.0,101.985,101.995,39900000.0
2008-07-30 18:13:00,101.99,101.995,101.965,101.97,90000000.0
2008-07-30 18:14:00,101.97,101.98,101.96,101.97,49400000.0
2008-07-30 18:15:00,101.97,101.98,101.955,101.97,58900000.0
2008-07-30 18:16:00,101.97,101.97,101.93,101.93,99000000.0
2008-07-30 18:17:00,101.925,101.94,101.92,101.925,40800000.0
2008-07-30 18:18:00,101.93,101.93,101.915,101.92,38400000.0
2008-07-30 18:19:00,101.93,101.93,101.91,101.93,52200000.0
2008-07-30 18:20:00,101.925,101.97,101.925,101.945,101300000.0
2008-07-30 18:21:00,101.955,101.96,101.94,101.95,121100000.0
2008-07-30 18:22:00,101.95,101.95,101.945,101.95,108700000.0
2008-07-30 18:23:00,101.95,101.97,101.945,101.945,108600000.0
2008-07-30 18:24:00,101.95,101.95,101.915,101.94,219500000.0
2008-07-30 18:25:00,101.935,101.96,101.915,101.955,124500000.0
2008-07-30 18:26:00,101.955,101.97,101.94,101.955,157500000.0
2008-07-30 18:27:00,101.955,101.99,101.955,101.99,118500000.0
2008-07-30 18:28:00,101.99,102.0,101.985,101.99,131100000.0
2008-07-30 18:29:00,101.975,102.0,101.975,101.99,68900000.0
2008-07-30 18:30:00,101.985,102.0,101.98,101.99,172900000.0
2008-07-30 18:31:00,101.99,101.995,101.98,101.995,79500000.0
2008-07-30 18:32:00,101.995,102.0,101.985,101.995,102500000.0
2008-07-30 18:33:00,101.995,102.01,101.99,102.005,57500000.0
2008-07-30 18:34:00,102.005,102.01,101.995,102.0,98900000.0
2008-07-30 18:35:00,102.0,102.025,101.98,102.025,164100000.0
2008-07-30 18:36:00,102.02,102.04,101.995,102.0,205000000.0
2008-07-30 18:37:00,102.0,102.01,101.995,102.005,50500000.0
2008-07-30 18:38:00,102.01,102.01,101.995,102.0,106900000.0
2008-07-30 18:39:00,102.0,102.02,101.98,101.995,144300000.0
2008-07-30 18:40:00,101.995,102.01,101.965,101.97,190800000.0
2008-07-30 18:41:00,101.98,102.0,101.965,101.98,197200000.0
2008-07-30 18:42:00,101.97,102.005,101.97,101.985,141300000.0
2008-07-30 18:43:00,101.98,102.01,101.98,102.005,83800000.0
2008-07-30 18:44:00,102.005,102.01,101.975,101.98,103400000.0
2008-07-30 18:45:00,101.985,101.985,101.96,101.98,153000000.0
2008-07-30 18:46:00,101.98,101.99,101.965,101.98,275900000.0
2008-07-30 18:47:00,101.98,102.0,101.97,101.97,229100000.0
2008-07-30 18:48:00,101.97,102.01,101.97,102.01,420500000.0
2008-07-30 18:49:00,102.01,102.06,102.005,102.03,395500000.0
2008-07-30 18:50:00,102.03,102.03,101.985,102.005,411100000.0
2008-07-30 18:51:00,102.0,102.02,101.965,101.98,358100000.0
2008-07-30 18:52:00,101.97,101.98,101.95,101.97,210300000.0
2008-07-30 18:53:00,101.97,101.99,101.965,101.965,183800000.0
2008-07-30 18:54:00,101.97,102.005,101.965,101.99,243300000.0
2008-07-30 18:55:00,101.985,102.005,101.975,101.99,106800000.0
2008-07-30 18:56:00,101.99,102.0,101.98,101.985,109400000.0
2008-07-30 18:57:00,101.985,101.99,101.935,101.94,157200000.0
2008-07-30 18:58:00,101.95,101.95,101.91,101.93,234100000.0
2008-07-30 18:59:00,101.94,101.96,101.925,101.95,125300000.0
2008-07-30 19:00:00,101.94,101.96,101.925,101.955,171700000.0
2008-07-30 19:01:00,101.96,101.98,101.955,101.97,46400000.0
2008-07-30 19:02:00,101.965,101.99,101.965,101.985,62700000.0
2008-07-30 19:03:00,101.985,101.99,101.965,101.965,58700000.0
2008-07-30 19:04:00,101.97,101.97,101.95,101.97,158400000.0
2008-07-30 19:05:00,101.97,101.98,101.955,101.965,202600000.0
2008-07-30 19:06:00,101.965,101.975,101.935,101.935,159600000.0
2008-07-30 19:07:00,101.95,101.95,101.92,101.94,128000000.0
2008-07-30 19:08:00,101.935,101.95,101.91,101.935,318400000.0
2008-07-30 19:09:00,101.935,101.935,101.905,101.93,106400000.0
2008-07-30 19:10:00,101.95,101.97,101.915,101.93,174400000.0
2008-07-30 19:11:00,101.925,101.95,101.925,101.95,58600000.0
2008-07-30 19:12:00,101.945,101.97,101.945,101.965,81200000.0
2008-07-30 19:13:00,101.965,102.0,101.95,102.0,155500000.0
2008-07-30 19:14:00,102.0,102.01,101.985,102.005,129500000.0
2008-07-30 19:15:00,102.005,102.01,101.985,101.99,197800000.0
2008-07-30 19:16:00,101.99,102.0,101.955,101.975,151300000.0
2008-07-30 19:17:00,101.98,101.99,101.955,101.955,80800000.0
2008-07-30 19:18:00,101.96,101.99,101.96,101.97,91000000.0
2008-07-30 19:19:00,101.965,101.99,101.935,101.95,198300000.0
2008-07-30 19:20:00,101.95,101.96,101.935,101.955,192400000.0
2008-07-30 19:21:00,101.96,101.965,101.925,101.95,170100000.0
2008-07-30 19:22:00,101.955,101.97,101.935,101.96,219900000.0
2008-07-30 19:23:00,101.955,101.98,101.945,101.95,133300000.0
2008-07-30 19:24:00,101.95,101.965,101.935,101.935,198200000.0
2008-07-30 19:25:00,101.94,101.945,101.915,101.925,291300000.0
2008-07-30 19:26:00,101.925,101.95,101.92,101.93,186900000.0
2008-07-30 19:27:00,101.93,101.94,101.915,101.93,229600000.0
2008-07-30 19:28:00,101.925,101.93,101.905,101.915,188900000.0
2008-07-30 19:29:00,101.915,101.94,101.915,101.92,88200000.0
2008-07-30 19:30:00,101.92,101.94,101.895,101.9,217900000.0
2008-07-30 19:31:00,101.895,101.95,101.895,101.94,165800000.0
2008-07-30 19:32:00,101.945,101.96,101.935,101.935,105400000.0
2008-07-30 19:33:00,101.935,101.94,101.935,101.94,40900000.0
2008-07-30 19:34:00,101.94,101.95,101.935,101.935,131800000.0
2008-07-30 19:35:00,101.95,101.98,101.935,101.975,118500000.0
2008-07-30 19:36:00,101.97,101.98,101.935,101.95,156700000.0
2008-07-30 19:37:00,101.95,101.98,101.95,101.965,180400000.0
2008-07-30 19:38:00,101.965,101.97,101.915,101.935,283800000.0
2008-07-30 19:39:00,101.94,101.97,101.93,101.945,212400000.0
2008-07-30 19:40:00,101.945,101.965,101.92,101.94,411300000.0
2008-07-30 19:41:00,101.945,101.985,101.945,101.965,320100000.0
2008-07-30 19:42:00,101.955,101.965,101.945,101.945,305700000.0
2008-07-30 19:43:00,101.945,101.97,101.945,101.955,154400000.0
2008-07-30 19:44:00,101.965,101.99,101.95,101.99,189300000.0
2008-07-30 19:45:00,101.99,101.995,101.97,101.97,251900000.0
2008-07-30 19:46:00,101.97,101.99,101.96,101.97,178600000.0
2008-07-30 19:47:00,101.97,101.97,101.945,101.95,157000000.0
2008-07-30 19:48:00,101.95,101.955,101.945,101.95,24500000.0
2008-07-30 19:49:00,101.95,101.95,101.91,101.94,305000000.0
2008-07-30 19:50:00,101.945,101.945,101.92,101.93,235300000.0
2008-07-30 19:51:00,101.93,101.93,101.92,101.93,184500000.0
2008-07-30 19:52:00,101.93,101.93,101.885,101.92,480300000.0
2008-07-30 19:53:00,101.92,101.95,101.905,101.925,438200000.0
2008-07-30 19:54:00,101.925,101.935,101.905,101.925,498500000.0
2008-07-30 19:55:00,101.925,101.93,101.88,101.9,328900000.0
2008-07-30 19:56:00,101.89,101.9,101.885,101.89,200600000.0
2008-07-30 19:57:00,101.89,101.91,101.885,101.885,314200000.0
2008-07-30 19:58:00,101.89,101.92,101.875,101.9,282700000.0
2008-07-30 19:59:00,101.9,101.935,101.9,101.925,291400000.0
2008-07-30 20:00:00,101.935,101.955,101.915,101.955,274400000.0
2008-07-30 20:01:00,101.95,101.985,101.95,101.98,309700000.0
2008-07-30 20:02:00,101.98,102.005,101.965,101.995,493600000.0
2008-07-30 20:03:00,101.99,102.01,101.985,102.0,357100000.0
2008-07-30 20:04:00,102.005,102.035,102.0,102.03,385000000.0
2008-07-30 20:05:00,102.03,102.035,101.98,102.01,520500000.0
2008-07-30 20:06:00,102.01,102.015,101.98,101.995,345600000.0
2008-07-30 20:07:00,102.0,102.0,101.98,101.995,226800000.0
2008-07-30 20:08:00,102.0,102.015,101.99,102.005,266100000.0
2008-07-30 20:09:00,102.0,102.02,101.99,101.99,550400000.0
2008-07-30 20:10:00,101.98,102.005,101.98,102.005,188100000.0
2008-07-30 20:11:00,102.0,102.01,101.995,102.0,229900000.0
2008-07-30 20:12:00,102.0,102.025,102.0,102.025,268800000.0
2008-07-30 20:13:00,102.025,102.035,102.01,102.03,463100000.0
2008-07-30 20:14:00,102.03,102.06,102.025,102.06,292300000.0
2008-07-30 20:15:00,102.06,102.095,102.04,102.045,521500000.0
2008-07-30 20:16:00,102.045,102.135,102.045,102.115,543000000.0
2008-07-30 20:17:00,102.115,102.125,102.07,102.09,520900000.0
2008-07-30 20:18:00,102.09,102.1,102.075,102.09,272300000.0
2008-07-30 20:19:00,102.09,102.1,102.07,102.1,238300000.0
2008-07-30 20:20:00,102.1,102.125,102.075,102.11,338000000.0
2008-07-30 20:21:00,102.1,102.105,102.08,102.1,368400000.0
2008-07-30 20:22:00,102.1,102.135,102.095,102.105,205500000.0
2008-07-30 20:23:00,102.105,102.13,102.1,102.11,347000000.0
2008-07-30 20:24:00,102.105,102.14,102.105,102.125,462700000.0
2008-07-30 20:25:00,102.125,102.16,102.125,102.145,159300000.0
2008-07-30 20:26:00,102.145,102.15,102.105,102.12,203400000.0
2008-07-30 20:27:00,102.12,102.155,102.105,102.105,167400000.0
2008-07-30 20:28:00,102.105,102.11,102.09,102.09,114500000.0
2008-07-30 20:29:00,102.085,102.125,102.085,102.12,222600000.0
2008-07-30 20:30:00,102.12,102.12,102.065,102.08,135200000.0
2008-07-30 20:31:00,102.07,102.07,102.025,102.04,151800000.0
2008-07-30 20:32:00,102.04,102.08,102.035,102.065,199600000.0
2008-07-30 20:33:00,102.065,102.08,102.05,102.05,163700000.0
2008-07-30 20:34:00,102.05,102.05,102.025,102.03,145200000.0
2008-07-30 20:35:00,102.03,102.03,101.995,102.0,172900000.0
2008-07-30 20:36:00,102.0,102.02,101.995,102.015,81200000.0
2008-07-30 20:37:00,102.02,102.03,101.995,101.995,105500000.0
2008-07-30 20:38:00,101.995,102.01,101.99,102.01,71100000.0
2008-07-30 20:39:00,102.0,102.01,101.985,102.01,144700000.0
2008-07-30 20:40:00,102.01,102.01,101.97,101.975,96000000.0
2008-07-30 20:41:00,101.975,102.0,101.975,101.995,43300000.0
2008-07-30 20:42:00,101.995,102.01,101.995,101.995,91900000.0
2008-07-30 20:43:00,102.0,102.0,101.965,101.98,95000000.0
2008-07-30 20:44:00,101.975,102.01,101.975,102.01,112600000.0
2008-07-30 20:45:00,102.01,102.02,101.98,101.98,122900000.0
2008-07-30 20:46:00,101.97,101.975,101.955,101.965,62200000.0
2008-07-30 20:47:00,101.965,101.99,101.965,101.99,73400000.0
2008-07-30 20:48:00,101.99,102.0,101.975,101.98,61400000.0
2008-07-30 20:49:00,101.975,101.99,101.955,101.98,65600000.0
2008-07-30 20:50:00,101.98,102.01,101.965,102.01,120700000.0
2008-07-30 20:51:00,102.01,102.02,101.985,102.02,168900000.0
2008-07-30 20:52:00,102.02,102.02,102.0,102.0,117700000.0
2008-07-30 20:53:00,101.995,102.01,101.99,102.01,129000000.0
2008-07-30 20:54:00,102.01,102.02,102.005,102.015,101700000.0
2008-07-30 20:55:00,102.015,102.03,102.005,102.015,103200000.0
2008-07-30 20:56:00,102.015,102.02,101.985,101.985,211200000.0
2008-07-30 20:57:00,101.985,102.03,101.98,102.03,239100000.0
2008-07-30 20:58:00,102.03,102.03,102.005,102.01,136300000.0
2008-07-30 20:59:00,102.0,102.02,101.99,102.01,248900000.0
2008-07-30 21:00:00,102.01,102.015,101.98,102.0,234400000.0
2008-07-30 21:01:00,101.985,101.99,101.95,101.95,256200000.0
2008-07-30 21:02:00,101.95,101.98,101.95,101.965,143100000.0
2008-07-30 21:03:00,101.97,101.97,101.945,101.95,156800000.0
2008-07-30 21:04:00,101.95,101.96,101.945,101.95,72800000.0
2008-07-30 21:05:00,101.96,101.96,101.95,101.955,41100000.0
2008-07-30 21:06:00,101.965,101.97,101.955,101.97,61700000.0
2008-07-30 21:07:00,101.965,101.97,101.95,101.955,89500000.0
2008-07-30 21:08:00,101.955,101.98,101.955,101.98,257700000.0
2008-07-30 21:09:00,101.98,101.98,101.945,101.955,206700000.0
2008-07-30 21:10:00,101.955,102.01,101.955,101.99,120000000.0
2008-07-30 21:11:00,101.99,102.005,101.96,101.98,297300000.0
2008-07-30 21:12:00,101.98,101.98,101.96,101.96,151800000.0
2008-07-30 21:13:00,101.965,101.98,101.95,101.965,439900000.0
2008-07-30 21:14:00,101.965,101.98,101.94,101.94,221800000.0
2008-07-30 21:15:00,101.95,101.96,101.945,101.95,68200000.0
2008-07-30 21:16:00,101.95,101.95,101.925,101.925,175300000.0
2008-07-30 21:17:00,101.925,101.96,101.92,101.935,252900000.0
2008-07-30 21:18:00,101.94,101.95,101.935,101.935,81600000.0
2008-07-30 21:19:00,101.95,101.97,101.94,101.97,71300000.0
2008-07-30 21:20:00,101.97,101.97,101.955,101.955,60500000.0
2008-07-30 21:21:00,101.96,101.97,101.95,101.95,147600000.0
2008-07-30 21:22:00,101.95,101.955,101.935,101.945,45900000.0
2008-07-30 21:23:00,101.945,101.95,101.925,101.93,121100000.0
2008-07-30 21:24:00,101.94,101.96,101.93,101.935,213500000.0
2008-07-30 21:25:00,101.95,101.97,101.945,101.95,57700000.0
2008-07-30 21:26:00,101.94,101.96,101.935,101.945,104500000.0
2008-07-30 21:27:00,101.945,101.96,101.94,101.95,99000000.0
2008-07-30 21:28:00,101.955,102.0,101.945,101.95,209500000.0
2008-07-30 21:29:00,101.95,101.98,101.94,101.97,167200000.0
2008-07-30 21:30:00,101.97,101.99,101.945,101.98,182000000.0
2008-07-30 21:31:00,101.98,101.99,101.955,101.965,104900000.0
2008-07-30 21:32:00,101.965,102.01,101.965,101.995,115700000.0
2008-07-30 21:33:00,101.995,102.01,101.975,102.0,90800000.0
2008-07-30 21:34:00,102.0,102.02,101.995,102.005,174400000.0
2008-07-30 21:35:00,102.01,102.01,101.99,101.995,148500000.0
2008-07-30 21:36:00,102.0,102.02,101.995,102.005,44800000.0
2008-07-30 21:37:00,102.005,102.05,101.995,102.015,217800000.0
2008-07-30 21:38:00,102.015,102.035,102.015,102.02,132200000.0
2008-07-30 21:39:00,102.02,102.035,102.005,102.03,83000000.0
2008-07-30 21:40:00,102.035,102.04,102.025,102.04,48700000.0
2008-07-30 21:41:00,102.04,102.045,102.03,102.03,131900000.0
2008-07-30 21:42:00,102.035,102.04,102.03,102.04,88600000.0
2008-07-30 21:43:00,102.035,102.05,102.035,102.035,141300000.0
2008-07-30 21:44:00,102.04,102.045,102.02,102.035,90900000.0
2008-07-30 21:45:00,102.04,102.055,102.03,102.04,150200000.0
2008-07-30 21:46:00,102.045,102.045,102.025,102.025,46000000.0
2008-07-30 21:47:00,102.025,102.05,102.025,102.045,63400000.0
2008-07-30 21:48:00,102.045,102.06,102.045,102.05,31000000.0
2008-07-30 21:49:00,102.045,102.06,102.045,102.06,64000000.0
2008-07-30 21:50:00,102.06,102.07,102.055,102.07,11100000.0
2008-07-30 21:51:00,102.055,102.08,102.055,102.06,82300000.0
2008-07-30 21:52:00,102.07,102.07,102.055,102.06,38500000.0
2008-07-30 21:53:00,102.05,102.07,102.05,102.07,7700000.0
2008-07-30 21:54:00,102.05,102.06,102.045,102.045,12900000.0
2008-07-30 21:55:00,102.045,102.045,102.015,102.015,47400000.0
2008-07-30 21:56:00,102.015,102.03,101.965,101.975,234100000.0
2008-07-30 21:57:00,101.98,101.99,101.955,101.96,89500000.0
2008-07-30 21:58:00,101.95,101.97,101.93,101.94,180700000.0
2008-07-30 21:59:00,101.94,101.96,101.94,101.96,38600000.0
2008-07-30 22:00:00,101.955,101.965,101.935,101.95,81800000.0
2008-07-30 22:01:00,101.95,101.995,101.935,101.985,55500000.0
2008-07-30 22:02:00,101.985,101.99,101.975,101.98,15800000.0
2008-07-30 22:03:00,101.98,101.99,101.965,101.985,96600000.0
2008-07-30 22:04:00,101.985,102.0,101.975,101.98,74700000.0
2008-07-30 22:05:00,101.98,101.99,101.975,101.98,67500000.0
2008-07-30 22:06:00,101.98,101.99,101.975,101.99,43400000.0
2008-07-30 22:07:00,101.985,101.985,101.94,101.96,102900000.0
2008-07-30 22:08:00,101.945,101.98,101.945,101.98,31700000.0
2008-07-30 22:09:00,101.98,101.98,101.965,101.965,43000000.0
2008-07-30 22:10:00,101.965,101.97,101.965,101.97,11700000.0
2008-07-30 22:11:00,101.98,101.98,101.98,101.98,4000000.0
2008-07-30 22:12:00,101.98,101.99,101.97,101.98,21200000.0
2008-07-30 22:13:00,101.98,101.98,101.955,101.97,52000000.0
2008-07-30 22:14:00,101.955,101.97,101.955,101.97,45800000.0
2008-07-30 22:15:00,101.97,101.97,101.945,101.95,8600000.0
2008-07-30 22:16:00,101.97,101.98,101.955,101.96,40500000.0
2008-07-30 22:17:00,101.96,101.97,101.955,101.96,12900000.0
2008-07-30 22:18:00,101.95,101.98,101.95,101.98,24800000.0
2008-07-30 22:19:00,101.98,101.99,101.97,101.97,28400000.0
2008-07-30 22:20:00,101.97,101.97,101.95,101.95,81300000.0
2008-07-30 22:21:00,101.95,101.95,101.94,101.94,104700000.0
2008-07-30 22:22:00,101.94,101.97,101.94,101.97,69700000.0
2008-07-30 22:23:00,101.97,101.98,101.96,101.97,18100000.0
2008-07-30 22:24:00,101.98,101.98,101.97,101.97,9000000.0
2008-07-30 22:25:00,101.97,101.97,101.95,101.95,21900000.0
2008-07-30 22:26:00,101.95,101.97,101.95,101.97,11900000.0
2008-07-30 22:27:00,101.97,101.97,101.96,101.96,44600000.0
2008-07-30 22:28:00,101.96,102.0,101.96,101.99,95400000.0
2008-07-30 22:29:00,101.99,102.0,101.99,101.99,39500000.0
2008-07-30 22:30:00,102.0,102.0,101.97,101.98,89500000.0
2008-07-30 22:31:00,101.98,101.98,101.975,101.98,19600000.0
2008-07-30 22:32:00,101.98,102.03,101.98,102.02,105700000.0
2008-07-30 22:33:00,102.02,102.04,102.02,102.03,114500000.0
2008-07-30 22:34:00,102.04,102.06,102.03,102.06,154300000.0
2008-07-30 22:35:00,102.06,102.07,102.06,102.06,27100000.0
2008-07-30 22:36:00,102.065,102.065,102.065,102.065,5400000.0
2008-07-30 22:37:00,102.085,102.089,102.047,102.047,12300000.0
2008-07-30 22:38:00,102.06,102.06,102.06,102.06,6300000.0
2008-07-30 22:39:00,102.06,102.09,102.06,102.075,130700000.0
2008-07-30 22:40:00,102.075,102.08,102.07,102.07,73700000.0
2008-07-30 22:41:00,102.07,102.07,102.07,102.07,11300000.0
2008-07-30 22:42:00,102.07,102.07,102.06,102.06,14000000.0
2008-07-30 22:43:00,102.06,102.06,102.05,102.05,50700000.0
2008-07-30 22:44:00,102.05,102.09,102.05,102.08,30700000.0
2008-07-30 22:45:00,102.08,102.08,102.07,102.08,65500000.0
2008-07-30 22:46:00,102.07,102.09,102.07,102.09,36200000.0
2008-07-30 22:47:00,102.08,102.11,102.07,102.09,62900000.0
2008-07-30 22:48:00,102.095,102.13,102.095,102.11,110700000.0
2008-07-30 22:49:00,102.11,102.11,102.1,102.1,30000000.0
2008-07-30 22:50:00,102.1,102.11,102.1,102.1,63700000.0
2008-07-30 22:51:00,102.1,102.1,102.085,102.1,46600000.0
2008-07-30 22:52:00,102.1,102.11,102.095,102.1,26000000.0
2008-07-30 22:53:00,102.1,102.1,102.035,102.05,112500000.0
2008-07-30 22:54:00,102.05,102.075,102.04,102.05,155200000.0
2008-07-30 22:55:00,102.05,102.06,102.04,102.06,34100000.0
2008-07-30 22:56:00,102.06,102.07,102.05,102.05,24500000.0
2008-07-30 22:57:00,102.06,102.08,102.06,102.08,25000000.0
2008-07-30 22:58:00,102.08,102.09,102.08,102.09,42900000.0
2008-07-30 22:59:00,102.1,102.1,102.1,102.1,13000000.0
2008-07-30 23:00:00,102.07,102.07,102.01,102.05,33000000.0
2008-07-30 23:01:00,102.05,102.05,102.045,102.05,15600000.0
2008-07-30 23:02:00,102.05,102.06,102.02,102.04,36400000.0
2008-07-30 23:03:00,102.04,102.07,102.04,102.06,16200000.0
2008-07-30 23:04:00,102.07,102.07,102.07,102.07,6000000.0
2008-07-30 23:05:00,102.07,102.07,102.04,102.04,21200000.0
2008-07-30 23:06:00,102.03,102.04,102.03,102.04,3600000.0
2008-07-30 23:07:00,102.03,102.03,101.97,102.0,17800000.0
2008-07-30 23:08:00,102.0,102.0,101.96,101.98,15600000.0
2008-07-30 23:09:00,101.98,101.99,101.975,101.985,9000000.0
2008-07-30 23:10:00,101.99,101.99,101.99,101.99,1000000.0
2008-07-30 23:11:00,101.99,102.01,101.99,102.01,12000000.0
2008-07-30 23:12:00,102.01,102.01,101.99,102.0,11600000.0
2008-07-30 23:13:00,102.021,102.021,101.961,102.01,82200000.0
2008-07-30 23:14:00,102.0,102.03,102.0,102.02,25700000.0
2008-07-30 23:15:00,102.02,102.03,102.02,102.02,10600000.0
2008-07-30 23:16:00,102.03,102.03,102.02,102.03,5000000.0
2008-07-30 23:17:00,102.03,102.04,102.03,102.04,3000000.0
2008-07-30 23:18:00,102.03,102.04,102.03,102.04,11400000.0
2008-07-30 23:19:00,102.04,102.055,102.04,102.055,19300000.0
2008-07-30 23:20:00,102.04,102.07,102.04,102.06,80600000.0
2008-07-30 23:21:00,102.06,102.095,102.06,102.08,118400000.0
2008-07-30 23:22:00,102.08,102.095,102.07,102.085,108300000.0
2008-07-30 23:23:00,102.085,102.085,102.06,102.06,71500000.0
2008-07-30 23:24:00,102.065,102.065,102.06,102.06,6400000.0
2008-07-30 23:25:00,102.06,102.06,102.05,102.06,20700000.0
2008-07-30 23:26:00,102.06,102.06,102.06,102.06,12300000.0
2008-07-30 23:27:00,102.07,102.075,102.07,102.07,18200000.0
2008-07-30 23:28:00,102.07,102.07,102.06,102.06,10500000.0
2008-07-30 23:29:00,102.06,102.075,102.06,102.075,23600000.0
2008-07-30 23:30:00,102.06,102.085,102.06,102.07,48700000.0
2008-07-30 23:31:00,102.07,102.085,102.06,102.075,86100000.0
2008-07-30 23:32:00,102.07,102.07,102.06,102.06,36900000.0
2008-07-30 23:33:00,102.07,102.07,102.065,102.07,16200000.0
2008-07-30 23:34:00,102.06,102.075,102.06,102.07,30000000.0
2008-07-30 23:35:00,102.07,102.085,102.07,102.08,76400000.0
2008-07-30 23:36:00,102.07,102.08,102.06,102.06,69800000.0
2008-07-30 23:37:00,102.05,102.085,102.05,102.085,129100000.0
2008-07-30 23:38:00,102.08,102.085,102.07,102.075,33900000.0
2008-07-30 23:39:00,102.06,102.07,102.06,102.07,3700000.0
2008-07-30 23:40:00,102.07,102.075,102.07,102.075,11300000.0
2008-07-30 23:41:00,102.08,102.08,102.08,102.08,14800000.0
2008-07-30 23:42:00,102.075,102.085,102.06,102.08,31200000.0
2008-07-30 23:43:00,102.08,102.08,102.07,102.07,30500000.0
2008-07-30 23:44:00,102.07,102.07,102.065,102.07,28000000.0
2008-07-30 23:45:00,102.07,102.07,102.065,102.065,16700000.0
2008-07-30 23:46:00,102.05,102.065,102.05,102.065,24300000.0
2008-07-30 23:47:00,102.05,102.05,102.05,102.05,6400000.0
2008-07-30 23:48:00,102.045,102.09,102.04,102.09,106100000.0
2008-07-30 23:49:00,102.09,102.1,102.085,102.095,67300000.0
2008-07-30 23:50:00,102.08,102.08,102.08,102.08,1000000.0
2008-07-30 23:51:00,102.075,102.1,102.075,102.1,7400000.0
2008-07-30 23:52:00,102.1,102.1,102.09,102.09,23600000.0
2008-07-30 23:53:00,102.09,102.095,102.06,102.07,132600000.0
2008-07-30 23:54:00,102.065,102.07,102.03,102.07,102000000.0
2008-07-30 23:55:00,102.065,102.075,102.06,102.07,67300000.0
2008-07-30 23:56:00,102.065,102.105,102.05,102.05,149900000.0
2008-07-30 23:57:00,102.07,102.07,102.04,102.05,254100000.0
2008-07-30 23:58:00,102.05,102.06,102.025,102.05,82300000.0
2008-07-30 23:59:00,102.055,102.06,102.04,102.04,44300000.0
2008-07-31 00:00:00,102.04,102.05,102.03,102.04,89300000.0
2008-07-31 00:01:00,102.04,102.04,102.02,102.035,104900000.0
2008-07-31 00:02:00,102.04,102.06,102.03,102.05,48800000.0
2008-07-31 00:03:00,102.05,102.07,102.05,102.06,57700000.0
2008-07-31 00:04:00,102.06,102.07,102.06,102.06,31600000.0
2008-07-31 00:05:00,102.06,102.07,102.06,102.07,78000000.0
2008-07-31 00:06:00,102.07,102.08,102.07,102.075,27800000.0
2008-07-31 00:07:00,102.041,102.078,102.014,102.047,22600000.0
2008-07-31 00:08:00,102.07,102.09,102.07,102.085,54400000.0
2008-07-31 00:09:00,102.09,102.09,102.085,102.09,34200000.0
2008-07-31 00:10:00,102.09,102.1,102.09,102.1,10500000.0
2008-07-31 00:11:00,102.105,102.105,102.085,102.085,8400000.0
2008-07-31 00:12:00,102.085,102.09,102.08,102.09,46300000.0
2008-07-31 00:13:00,102.09,102.09,102.08,102.08,23400000.0
2008-07-31 00:14:00,102.08,102.08,102.07,102.08,17200000.0
2008-07-31 00:15:00,102.075,102.09,102.075,102.08,45100000.0
2008-07-31 00:16:00,102.08,102.08,102.08,102.08,22000000.0
2008-07-31 00:17:00,102.08,102.11,102.08,102.11,57700000.0
2008-07-31 00:18:00,102.11,102.115,102.1,102.11,113400000.0
2008-07-31 00:19:00,102.11,102.11,102.095,102.11,55700000.0
2008-07-31 00:20:00,102.105,102.105,102.09,102.09,29100000.0
2008-07-31 00:21:00,102.09,102.09,102.08,102.08,13800000.0
2008-07-31 00:22:00,102.08,102.085,102.08,102.085,16200000.0
2008-07-31 00:23:00,102.09,102.09,102.085,102.09,27500000.0
2008-07-31 00:24:00,102.09,102.1,102.09,102.1,10000000.0
2008-07-31 00:25:00,102.1,102.1,102.1,102.1,26100000.0
2008-07-31 00:26:00,102.11,102.11,102.08,102.08,51300000.0
2008-07-31 00:27:00,102.08,102.08,102.06,102.07,34800000.0
2008-07-31 00:28:00,102.075,102.075,102.06,102.07,37300000.0
2008-07-31 00:29:00,102.065,102.065,102.05,102.06,73500000.0
2008-07-31 00:30:00,102.06,102.06,102.05,102.055,107500000.0
2008-07-31 00:31:00,102.05,102.06,102.04,102.05,116199999.0
2008-07-31 00:32:00,102.045,102.045,102.02,102.03,151700000.0
2008-07-31 00:33:00,102.025,102.03,102.02,102.02,61000000.0
2008-07-31 00:34:00,102.02,102.04,102.02,102.03,42000000.0
2008-07-31 00:35:00,102.025,102.025,102.015,102.02,37000000.0
2008-07-31 00:36:00,102.02,102.02,102.0,102.0,69300000.0
2008-07-31 00:37:00,102.0,102.01,102.0,102.01,19200000.0
2008-07-31 00:38:00,102.01,102.01,102.0,102.0,31300000.0
2008-07-31 00:39:00,102.0,102.02,102.0,102.01,23600000.0
2008-07-31 00:40:00,102.0,102.0,102.0,102.0,6400000.0
2008-07-31 00:41:00,102.0,102.0,102.0,102.0,23200000.0
2008-07-31 00:42:00,102.01,102.02,102.01,102.02,40400000.0
2008-07-31 00:43:00,102.02,102.02,102.02,102.02,9400000.0
2008-07-31 00:44:00,102.02,102.02,102.0,102.01,42400000.0
2008-07-31 00:45:00,102.0,102.01,102.0,102.01,9900000.0
2008-07-31 00:46:00,102.01,102.01,102.01,102.01,2600000.0
2008-07-31 00:47:00,102.013,102.013,101.976,101.976,14100000.0
2008-07-31 00:48:00,102.015,102.03,102.015,102.02,25400000.0
2008-07-31 00:49:00,102.02,102.02,102.02,102.02,1000000.0
2008-07-31 00:50:00,102.026,102.026,101.984,101.998,21500000.0
2008-07-31 00:51:00,102.01,102.01,102.005,102.005,3000000.0
2008-07-31 00:52:00,102.01,102.02,102.01,102.02,35100000.0
2008-07-31 00:53:00,102.02,102.025,102.02,102.025,25000000.0
2008-07-31 00:54:00,102.03,102.045,102.02,102.03,52700000.0
2008-07-31 00:55:00,102.03,102.04,102.03,102.03,20800000.0
2008-07-31 00:56:00,102.04,102.045,102.02,102.045,104400000.0
2008-07-31 00:57:00,102.045,102.045,101.98,101.98,89000000.0
2008-07-31 00:58:00,101.98,102.0,101.98,102.0,50100000.0
2008-07-31 00:59:00,102.0,102.02,101.995,102.02,48600000.0
2008-07-31 01:00:00,102.01,102.04,102.01,102.035,23500000.0
2008-07-31 01:01:00,102.04,102.04,102.025,102.025,12000000.0
2008-07-31 01:02:00,102.015,102.025,102.015,102.02,24300000.0
2008-07-31 01:03:00,102.015,102.025,102.015,102.02,37000000.0
2008-07-31 01:04:00,102.02,102.05,102.02,102.025,38500000.0
2008-07-31 01:05:00,102.025,102.04,102.02,102.025,17800000.0
2008-07-31 01:06:00,102.025,102.025,102.025,102.025,1000000.0
2008-07-31 01:07:00,102.005,102.01,101.99,102.0,37000000.0
2008-07-31 01:08:00,102.0,102.0,101.98,101.985,29500000.0
2008-07-31 01:09:00,101.985,102.0,101.98,101.98,13600000.0
2008-07-31 01:10:00,101.98,101.99,101.98,101.99,13900000.0
2008-07-31 01:11:00,101.99,101.99,101.985,101.985,12000000.0
2008-07-31 01:12:00,101.975,101.975,101.965,101.97,18400000.0
2008-07-31 01:13:00,101.97,101.975,101.95,101.955,53000000.0
2008-07-31 01:14:00,101.955,101.99,101.955,101.99,44900000.0
2008-07-31 01:15:00,101.99,102.0,101.97,101.98,82300000.0
2008-07-31 01:16:00,101.98,101.98,101.95,101.95,15400000.0
2008-07-31 01:17:00,101.95,101.96,101.93,101.94,55800000.0
2008-07-31 01:18:00,101.94,101.97,101.935,101.97,73500000.0
2008-07-31 01:19:00,101.97,101.97,101.96,101.96,9300000.0
2008-07-31 01:20:00,101.96,102.0,101.96,102.0,46700000.0
2008-07-31 01:21:00,102.0,102.02,102.0,102.01,61900000.0
2008-07-31 01:22:00,102.01,102.02,102.01,102.01,29600000.0
2008-07-31 01:23:00,102.01,102.045,102.01,102.03,45600000.0
2008-07-31 01:24:00,102.03,102.03,102.01,102.01,54300000.0
2008-07-31 01:25:00,102.005,102.02,102.0,102.01,54700000.0
2008-07-31 01:26:00,102.01,102.01,102.01,102.01,9600000.0
2008-07-31 01:27:00,102.01,102.04,102.01,102.01,129700000.0
2008-07-31 01:28:00,102.01,102.03,102.0,102.03,56000000.0
2008-07-31 01:29:00,102.03,102.03,102.01,102.01,28700000.0
2008-07-31 01:30:00,102.01,102.01,102.01,102.01,12100000.0
2008-07-31 01:31:00,102.01,102.03,102.0,102.0,79300000.0
2008-07-31 01:32:00,102.01,102.01,102.01,102.01,4000000.0
2008-07-31 01:33:00,102.01,102.01,102.0,102.005,18800000.0
2008-07-31 01:34:00,102.01,102.01,101.99,101.99,74600000.0
2008-07-31 01:35:00,101.99,102.0,101.99,101.99,8000000.0
2008-07-31 01:36:00,101.98,102.0,101.98,101.99,25500000.0
2008-07-31 01:37:00,101.98,102.01,101.98,102.01,25700000.0
2008-07-31 01:38:00,102.02,102.03,102.02,102.03,19200000.0
2008-07-31 01:39:00,102.03,102.07,102.02,102.07,72800000.0
2008-07-31 01:40:00,102.06,102.06,102.05,102.05,30600000.0
2008-07-31 01:41:00,102.05,102.07,102.05,102.07,35200000.0
2008-07-31 01:42:00,102.07,102.08,102.07,102.07,16300000.0
2008-07-31 01:43:00,102.065,102.07,102.06,102.07,25600000.0
2008-07-31 01:44:00,102.07,102.08,102.07,102.08,10100000.0
2008-07-31 01:45:00,102.08,102.09,102.075,102.08,36000000.0
2008-07-31 01:46:00,102.075,102.08,102.06,102.07,29900000.0
2008-07-31 01:47:00,102.07,102.08,102.07,102.07,37200000.0
2008-07-31 01:48:00,102.07,102.08,102.07,102.08,48000000.0
2008-07-31 01:49:00,102.08,102.1,102.08,102.095,51200000.0
2008-07-31 01:50:00,102.09,102.1,102.09,102.09,43100000.0
2008-07-31 01:51:00,102.09,102.1,102.075,102.09,145400000.0
2008-07-31 01:52:00,102.08,102.095,102.08,102.095,72400000.0
2008-07-31 01:53:00,102.09,102.11,102.09,102.11,99100000.0
2008-07-31 01:54:00,102.11,102.14,102.105,102.11,277400000.0
2008-07-31 01:55:00,102.11,102.13,102.085,102.11,255200000.0
2008-07-31 01:56:00,102.11,102.125,102.105,102.115,175800000.0
2008-07-31 01:57:00,102.115,102.14,102.115,102.13,263500000.0
2008-07-31 01:58:00,102.13,102.13,102.11,102.11,95300000.0
2008-07-31 01:59:00,102.11,102.15,102.07,102.08,260100000.0
2008-07-31 02:00:00,102.08,102.11,102.07,102.08,139300000.0
2008-07-31 02:01:00,102.085,102.12,102.08,102.11,208900000.0
2008-07-31 02:02:00,102.12,102.12,102.06,102.07,149200000.0
2008-07-31 02:03:00,102.07,102.09,102.07,102.085,84000000.0
2008-07-31 02:04:00,102.085,102.09,102.075,102.08,81500000.0
2008-07-31 02:05:00,102.08,102.09,102.07,102.09,53500000.0
2008-07-31 02:06:00,102.1,102.11,102.09,102.09,56200000.0
2008-07-31 02:07:00,102.09,102.1,102.09,102.09,20400000.0
2008-07-31 02:08:00,102.09,102.1,102.075,102.08,142299999.0
2008-07-31 02:09:00,102.08,102.1,102.07,102.08,36900000.0
2008-07-31 02:10:00,102.08,102.105,102.08,102.105,23900000.0
2008-07-31 02:11:00,102.105,102.125,102.105,102.12,63300000.0
2008-07-31 02:12:00,102.12,102.12,102.11,102.12,33400000.0
2008-07-31 02:13:00,102.12,102.12,102.12,102.12,6800000.0
2008-07-31 02:14:00,102.13,102.16,102.13,102.15,81200000.0
2008-07-31 02:15:00,102.15,102.16,102.145,102.15,45300000.0
2008-07-31 02:16:00,102.15,102.15,102.13,102.135,51400000.0
2008-07-31 02:17:00,102.13,102.14,102.12,102.12,16600000.0
2008-07-31 02:18:00,102.13,102.13,102.085,102.1,140400001.0
2008-07-31 02:19:00,102.1,102.105,102.06,102.07,254700000.0
2008-07-31 02:20:00,102.07,102.1,102.07,102.1,72600000.0
2008-07-31 02:21:00,102.1,102.11,102.1,102.11,24000000.0
2008-07-31 02:22:00,102.11,102.11,102.1,102.1,11200000.0
2008-07-31 02:23:00,102.1,102.1,102.09,102.1,27400000.0
2008-07-31 02:24:00,102.1,102.1,102.08,102.1,12800000.0
2008-07-31 02:25:00,102.1,102.11,102.1,102.105,18500000.0
2008-07-31 02:26:00,102.11,102.12,102.105,102.12,23500000.0
2008-07-31 02:27:00,102.12,102.13,102.11,102.125,28400000.0
2008-07-31 02:28:00,102.13,102.14,102.11,102.125,117000000.0
2008-07-31 02:29:00,102.12,102.13,102.115,102.13,21500000.0
2008-07-31 02:30:00,102.13,102.13,102.11,102.11,9600000.0
2008-07-31 02:31:00,102.115,102.12,102.115,102.12,15900000.0
2008-07-31 02:32:00,102.12,102.12,102.11,102.12,63700000.0
2008-07-31 02:33:00,102.12,102.12,102.08,102.095,74900001.0
2008-07-31 02:34:00,102.095,102.095,102.085,102.09,64300000.0
2008-07-31 02:35:00,102.09,102.09,102.065,102.075,201300000.0
2008-07-31 02:36:00,102.075,102.085,102.06,102.06,71600000.0
2008-07-31 02:37:00,102.06,102.06,102.055,102.06,14100000.0
2008-07-31 02:38:00,102.055,102.06,102.035,102.04,36800000.0
2008-07-31 02:39:00,102.04,102.045,102.03,102.04,63400000.0
2008-07-31 02:40:00,102.04,102.06,102.04,102.055,21100000.0
2008-07-31 02:41:00,102.055,102.055,102.04,102.04,9300000.0
2008-07-31 02:42:00,102.04,102.045,102.03,102.04,15500000.0
2008-07-31 02:43:00,102.04,102.05,102.03,102.05,34900000.0
2008-07-31 02:44:00,102.045,102.05,102.045,102.05,11000000.0
2008-07-31 02:45:00,102.05,102.06,102.04,102.05,63900000.0
2008-07-31 02:46:00,102.045,102.06,102.04,102.05,81000000.0
2008-07-31 02:47:00,102.05,102.06,102.05,102.06,91900000.0
2008-07-31 02:48:00,102.06,102.06,102.05,102.055,67600000.0
2008-07-31 02:49:00,102.05,102.05,102.04,102.04,83800000.0
2008-07-31 02:50:00,102.035,102.04,102.035,102.035,77600000.0
2008-07-31 02:51:00,102.04,102.04,102.0,102.0,43100000.0
2008-07-31 02:52:00,101.995,102.02,101.98,102.015,112900000.0
2008-07-31 02:53:00,102.015,102.03,102.015,102.02,71000000.0
2008-07-31 02:54:00,102.02,102.02,101.97,101.97,149400000.0
2008-07-31 02:55:00,101.97,102.0,101.96,101.98,295800000.0
2008-07-31 02:56:00,101.98,102.01,101.96,102.01,177900000.0
2008-07-31 02:57:00,102.0,102.01,101.98,101.99,213100000.0
2008-07-31 02:58:00,101.99,102.01,101.98,101.99,88400000.0
2008-07-31 02:59:00,101.985,101.99,101.97,101.98,129400000.0
2008-07-31 03:00:00,101.98,101.99,101.965,101.975,94400000.0
2008-07-31 03:01:00,101.97,101.98,101.96,101.96,219400000.0
2008-07-31 03:02:00,101.96,101.96,101.95,101.95,79700000.0
2008-07-31 03:03:00,101.95,101.96,101.94,101.94,79100000.0
2008-07-31 03:04:00,101.94,101.95,101.915,101.95,102600000.0
2008-07-31 03:05:00,101.94,101.94,101.92,101.94,101600000.0
2008-07-31 03:06:00,101.93,101.93,101.91,101.92,60500000.0
2008-07-31 03:07:00,101.92,101.93,101.905,101.92,64700000.0
2008-07-31 03:08:00,101.92,101.925,101.88,101.91,115700000.0
2008-07-31 03:09:00,101.9,101.94,101.9,101.92,86300000.0
2008-07-31 03:10:00,101.92,101.95,101.92,101.94,62300001.0
2008-07-31 03:11:00,101.94,101.94,101.93,101.93,77400000.0
2008-07-31 03:12:00,101.93,101.945,101.93,101.935,71800000.0
2008-07-31 03:13:00,101.935,101.955,101.93,101.94,69200000.0
2008-07-31 03:14:00,101.95,101.97,101.94,101.95,75600000.0
2008-07-31 03:15:00,101.95,101.965,101.95,101.96,80200000.0
2008-07-31 03:16:00,101.96,101.96,101.94,101.955,24600000.0
2008-07-31 03:17:00,101.955,101.965,101.95,101.95,39500000.0
2008-07-31 03:18:00,101.95,101.97,101.95,101.96,124200000.0
2008-07-31 03:19:00,101.96,101.99,101.96,101.98,48000000.0
2008-07-31 03:20:00,101.98,102.045,101.98,102.035,176400000.0
2008-07-31 03:21:00,102.02,102.03,101.99,101.99,219600000.0
2008-07-31 03:22:00,101.99,102.03,101.99,102.01,259000000.0
2008-07-31 03:23:00,102.005,102.02,102.0,102.01,73400000.0
2008-07-31 03:24:00,102.015,102.03,102.01,102.02,111400000.0
2008-07-31 03:25:00,102.02,102.04,102.01,102.02,108500000.0
2008-07-31 03:26:00,102.02,102.045,102.02,102.02,123200000.0
2008-07-31 03:27:00,102.02,102.03,102.0,102.015,107300000.0
2008-07-31 03:28:00,102.015,102.055,102.01,102.055,49300000.0
2008-07-31 03:29:00,102.045,102.075,102.04,102.06,52700000.0
2008-07-31 03:30:00,102.06,102.06,101.725,101.745,176200000.0
2008-07-31 03:31:00,101.735,101.775,101.705,101.775,140600000.0
2008-07-31 03:32:00,101.785,101.86,101.765,101.85,442200000.0
2008-07-31 03:33:00,101.85,101.86,101.82,101.825,370400000.0
2008-07-31 03:34:00,101.825,101.835,101.8,101.83,337100000.0
2008-07-31 03:35:00,101.83,101.855,101.81,101.82,201100000.0
2008-07-31 03:36:00,101.82,101.825,101.8,101.8,163400000.0
2008-07-31 03:37:00,101.8,101.81,101.755,101.79,239300000.0
2008-07-31 03:38:00,101.79,101.84,101.79,101.83,169100000.0
2008-07-31 03:39:00,101.83,101.875,101.83,101.875,160100000.0
2008-07-31 03:40:00,101.875,101.875,101.855,101.855,20000000.0
2008-07-31 03:41:00,101.855,101.86,101.835,101.84,168900000.0
2008-07-31 03:42:00,101.84,101.86,101.84,101.86,287000000.0
2008-07-31 03:43:00,101.86,101.86,101.84,101.85,194600000.0
2008-07-31 03:44:00,101.85,101.875,101.845,101.865,112200000.0
2008-07-31 03:45:00,101.875,101.9,101.865,101.88,94200000.0
2008-07-31 03:46:00,101.88,101.9,101.87,101.89,130700000.0
2008-07-31 03:47:00,101.89,101.895,101.87,101.87,95600000.0
2008-07-31 03:48:00,101.875,101.88,101.86,101.88,154300000.0
2008-07-31 03:49:00,101.88,101.89,101.875,101.88,210600000.0
2008-07-31 03:50:00,101.88,101.89,101.87,101.89,175800000.0
2008-07-31 03:51:00,101.89,101.89,101.875,101.885,185900000.0
2008-07-31 03:52:00,101.885,101.905,101.875,101.875,188900000.0
2008-07-31 03:53:00,101.875,101.88,101.86,101.865,172400000.0
2008-07-31 03:54:00,101.865,101.88,101.865,101.88,100900000.0
2008-07-31 03:55:00,101.88,101.88,101.86,101.875,117200000.0
2008-07-31 03:56:00,101.875,101.88,101.87,101.88,50100000.0
2008-07-31 03:57:00,101.875,101.88,101.86,101.86,55200000.0
2008-07-31 03:58:00,101.86,101.87,101.85,101.86,101900000.0
2008-07-31 03:59:00,101.86,101.89,101.85,101.89,247500000.0
2008-07-31 04:00:00,101.89,101.925,101.89,101.915,242700000.0
2008-07-31 04:01:00,101.915,101.915,101.89,101.9,104100000.0
2008-07-31 04:02:00,101.9,101.92,101.89,101.915,175800000.0
2008-07-31 04:03:00,101.915,101.92,101.89,101.89,220200000.0
2008-07-31 04:04:00,101.885,101.89,101.88,101.89,104900000.0
2008-07-31 04:05:00,101.89,101.89,101.87,101.87,258100000.0
2008-07-31 04:06:00,101.87,101.88,101.86,101.865,154600000.0
2008-07-31 04:07:00,101.865,101.885,101.865,101.875,95500000.0
2008-07-31 04:08:00,101.875,101.88,101.85,101.86,216900000.0
2008-07-31 04:09:00,101.86,101.88,101.85,101.88,285400000.0
2008-07-31 04:10:00,101.875,101.875,101.86,101.86,221400000.0
2008-07-31 04:11:00,101.86,101.87,101.86,101.86,163900000.0
2008-07-31 04:12:00,101.86,101.87,101.86,101.86,146400000.0
2008-07-31 04:13:00,101.86,101.875,101.855,101.855,101100000.0
2008-07-31 04:14:00,101.85,101.88,101.845,101.87,219400000.0
2008-07-31 04:15:00,101.87,101.87,101.845,101.855,179200000.0
2008-07-31 04:16:00,101.855,101.875,101.84,101.865,295900000.0
2008-07-31 04:17:00,101.865,101.88,101.86,101.875,189900000.0
2008-07-31 04:18:00,101.875,101.88,101.865,101.865,151600000.0
2008-07-31 04:19:00,101.865,101.875,101.86,101.86,141400000.0
2008-07-31 04:20:00,101.865,101.9,101.865,101.9,56500000.0
2008-07-31 04:21:00,101.9,101.92,101.89,101.915,198500000.0
2008-07-31 04:22:00,101.915,101.93,101.88,101.93,120800000.0
2008-07-31 04:23:00,101.93,101.93,101.9,101.91,109500000.0
2008-07-31 04:24:00,101.91,101.92,101.91,101.92,279000000.0
2008-07-31 04:25:00,101.93,101.95,101.93,101.95,151100000.0
2008-07-31 04:26:00,101.95,101.95,101.93,101.94,132700000.0
2008-07-31 04:27:00,101.94,101.955,101.93,101.955,129600000.0
2008-07-31 04:28:00,101.96,101.985,101.96,101.975,312500000.0
2008-07-31 04:29:00,101.975,102.005,101.97,101.99,232200000.0
2008-07-31 04:30:00,101.99,101.99,101.95,101.985,66200000.0
2008-07-31 04:31:00,101.985,102.04,101.985,102.02,129900000.0
2008-07-31 04:32:00,102.02,102.02,102.005,102.01,31600000.0
2008-07-31 04:33:00,102.01,102.03,102.01,102.015,20000000.0
2008-07-31 04:34:00,102.01,102.03,102.005,102.01,7900000.0
2008-07-31 04:35:00,102.01,102.01,101.98,101.985,21700000.0
2008-07-31 04:36:00,101.985,101.99,101.965,101.965,59600000.0
2008-07-31 04:37:00,101.97,102.0,101.97,101.995,103400000.0
2008-07-31 04:38:00,102.0,102.045,102.0,102.03,88800000.0
2008-07-31 04:39:00,102.025,102.045,102.025,102.04,97700000.0
2008-07-31 04:40:00,102.03,102.03,102.02,102.03,16500000.0
2008-07-31 04:41:00,102.03,102.03,102.0,102.015,37600000.0
2008-07-31 04:42:00,102.015,102.025,102.005,102.015,30100000.0
2008-07-31 04:43:00,102.02,102.025,102.015,102.015,5000000.0
2008-07-31 04:44:00,102.015,102.025,102.005,102.01,11100000.0
2008-07-31 04:45:00,102.01,102.02,102.0,102.0,18800000.0
2008-07-31 04:46:00,102.0,102.01,101.975,101.98,173800000.0
2008-07-31 04:47:00,101.98,101.98,101.96,101.97,56800000.0
2008-07-31 04:48:00,101.98,101.98,101.965,101.98,84300000.0
2008-07-31 04:49:00,101.98,101.99,101.975,101.99,29400000.0
2008-07-31 04:50:00,101.99,102.0,101.98,101.985,58000000.0
2008-07-31 04:51:00,101.985,101.99,101.985,101.99,4000000.0
2008-07-31 04:52:00,101.99,101.99,101.98,101.98,58800000.0
2008-07-31 04:53:00,101.98,101.98,101.97,101.97,26600000.0
2008-07-31 04:54:00,101.97,101.98,101.97,101.97,96500000.0
2008-07-31 04:55:00,101.97,101.97,101.97,101.97,14000000.0
2008-07-31 04:56:00,101.97,101.975,101.965,101.975,34500000.0
2008-07-31 04:57:00,101.975,101.975,101.975,101.975,1000000.0
2008-07-31 04:58:00,101.965,101.965,101.955,101.955,5000000.0
2008-07-31 04:59:00,101.955,101.955,101.945,101.945,6000000.0
2008-07-31 05:00:00,101.945,101.96,101.945,101.96,78500000.0
2008-07-31 05:01:00,101.96,101.965,101.945,101.945,55100000.0
2008-07-31 05:02:00,101.945,101.95,101.935,101.945,53100000.0
2008-07-31 05:03:00,101.945,101.945,101.935,101.94,32500000.0
2008-07-31 05:04:00,101.95,101.95,101.95,101.95,17000000.0
2008-07-31 05:05:00,101.95,101.97,101.95,101.96,91900000.0
2008-07-31 05:06:00,101.96,101.98,101.96,101.97,54900000.0
2008-07-31 05:07:00,101.97,101.98,101.97,101.98,31700000.0
2008-07-31 05:08:00,101.98,101.99,101.98,101.99,12600000.0
2008-07-31 05:09:00,101.99,101.99,101.97,101.97,10400000.0
2008-07-31 05:10:00,101.965,101.965,101.95,101.96,59400000.0
2008-07-31 05:11:00,101.96,101.97,101.94,101.95,151000000.0
2008-07-31 05:12:00,101.95,101.97,101.94,101.97,82000000.0
2008-07-31 05:13:00,101.96,101.96,101.94,101.94,15700000.0
2008-07-31 05:14:00,101.94,101.95,101.94,101.95,33300000.0
2008-07-31 05:15:00,101.95,101.95,101.95,101.95,11900000.0
2008-07-31 05:16:00,101.94,101.945,101.935,101.94,63700000.0
2008-07-31 05:17:00,101.945,101.95,101.94,101.94,93200000.0
2008-07-31 05:18:00,101.94,101.955,101.94,101.945,51200000.0
2008-07-31 05:19:00,101.95,101.95,101.94,101.95,35500000.0
2008-07-31 05:20:00,101.945,101.95,101.94,101.94,76000000.0
2008-07-31 05:21:00,101.94,101.94,101.94,101.94,14600000.0
2008-07-31 05:22:00,101.94,101.95,101.94,101.95,3600000.0
2008-07-31 05:23:00,101.95,101.95,101.935,101.935,33700000.0
2008-07-31 05:24:00,101.935,101.935,101.93,101.93,21600000.0
2008-07-31 05:25:00,101.935,101.94,101.935,101.94,23200000.0
2008-07-31 05:26:00,101.94,101.94,101.93,101.93,49300000.0
2008-07-31 05:27:00,101.93,101.93,101.92,101.92,42000000.0
2008-07-31 05:28:00,101.915,101.92,101.905,101.92,70900000.0
2008-07-31 05:29:00,101.92,101.92,101.9,101.905,57700000.0
2008-07-31 05:30:00,101.905,101.91,101.905,101.91,61400000.0
2008-07-31 05:31:00,101.91,101.915,101.905,101.915,91100000.0
2008-07-31 05:32:00,101.915,101.92,101.91,101.91,30800000.0
2008-07-31 05:33:00,101.91,101.93,101.91,101.92,23400000.0
2008-07-31 05:34:00,101.925,101.925,101.915,101.925,15500000.0
2008-07-31 05:35:00,101.925,101.935,101.925,101.935,8100000.0
2008-07-31 05:36:00,101.935,101.935,101.89,101.9,41100000.0
2008-07-31 05:37:00,101.9,101.91,101.895,101.91,30900000.0
2008-07-31 05:38:00,101.9,101.9,101.88,101.89,73400000.0
2008-07-31 05:39:00,101.895,101.91,101.885,101.89,182200000.0
2008-07-31 05:40:00,101.9,101.91,101.895,101.9,80200000.0
2008-07-31 05:41:00,101.9,101.91,101.89,101.9,22100000.0
2008-07-31 05:42:00,101.9,101.9,101.89,101.89,32900000.0
2008-07-31 05:43:00,101.89,101.9,101.89,101.9,60700000.0
2008-07-31 05:44:00,101.9,101.91,101.9,101.9,110900000.0
2008-07-31 05:45:00,101.905,101.925,101.89,101.925,65000000.0
2008-07-31 05:46:00,101.925,101.95,101.925,101.945,72400000.0
2008-07-31 05:47:00,101.94,101.94,101.915,101.93,113500000.0
2008-07-31 05:48:00,101.93,101.96,101.93,101.96,204500000.0
2008-07-31 05:49:00,101.96,101.975,101.96,101.965,155800000.0
2008-07-31 05:50:00,101.965,101.965,101.955,101.965,24700000.0
2008-07-31 05:51:00,101.965,101.975,101.965,101.975,14200000.0
2008-07-31 05:52:00,101.97,101.97,101.945,101.95,27400000.0
2008-07-31 05:53:00,101.955,101.96,101.94,101.95,35700000.0
2008-07-31 05:54:00,101.94,101.94,101.91,101.93,159700000.0
2008-07-31 05:55:00,101.92,101.94,101.92,101.94,98700000.0
2008-07-31 05:56:00,101.94,101.96,101.94,101.96,101500000.0
2008-07-31 05:57:00,101.96,101.97,101.95,101.97,64300000.0
2008-07-31 05:58:00,101.97,101.975,101.955,101.97,62300000.0
2008-07-31 05:59:00,101.97,101.97,101.965,101.965,4000000.0
2008-07-31 06:00:00,101.96,101.96,101.955,101.955,33600000.0
2008-07-31 06:01:00,101.955,101.975,101.955,101.975,66900000.0
2008-07-31 06:02:00,101.975,101.975,101.96,101.96,36300000.0
2008-07-31 06:03:00,101.96,101.975,101.95,101.955,71000000.0
2008-07-31 06:04:00,101.955,101.97,101.955,101.955,39100000.0
2008-07-31 06:05:00,101.95,101.955,101.945,101.95,10700000.0
2008-07-31 06:06:00,101.95,101.97,101.95,101.955,47700000.0
2008-07-31 06:07:00,101.955,101.955,101.955,101.955,1000000.0
2008-07-31 06:08:00,101.955,101.955,101.955,101.955,1000000.0
2008-07-31 06:09:00,101.955,101.96,101.93,101.955,154800000.0
2008-07-31 06:10:00,101.95,101.95,101.935,101.935,31200000.0
2008-07-31 06:11:00,101.935,101.95,101.92,101.93,110000000.0
2008-07-31 06:12:00,101.93,101.93,101.92,101.92,90500000.0
2008-07-31 06:13:00,101.92,101.93,101.92,101.92,25400000.0
2008-07-31 06:14:00,101.92,101.93,101.92,101.925,37700000.0
2008-07-31 06:15:00,101.93,101.94,101.92,101.93,65000000.0
2008-07-31 06:16:00,101.93,101.94,101.93,101.94,22400000.0
2008-07-31 06:17:00,101.95,101.98,101.95,101.96,92800000.0
2008-07-31 06:18:00,101.955,101.96,101.95,101.95,193100000.0
2008-07-31 06:19:00,101.95,101.95,101.94,101.94,92400000.0
2008-07-31 06:20:00,101.94,101.94,101.93,101.93,51300000.0
2008-07-31 06:21:00,101.93,101.93,101.92,101.92,136100000.0
2008-07-31 06:22:00,101.92,101.92,101.885,101.885,152800000.0
2008-07-31 06:23:00,101.885,101.905,101.885,101.9,121400000.0
2008-07-31 06:24:00,101.905,101.905,101.895,101.905,188600000.0
2008-07-31 06:25:00,101.905,101.905,101.89,101.89,157500000.0
2008-07-31 06:26:00,101.89,101.9,101.885,101.895,38000000.0
2008-07-31 06:27:00,101.9,101.915,101.9,101.915,70300000.0
2008-07-31 06:28:00,101.915,101.925,101.91,101.91,171800000.0
2008-07-31 06:29:00,101.91,101.93,101.91,101.93,118500000.0
2008-07-31 06:30:00,101.935,101.965,101.935,101.94,98400000.0
2008-07-31 06:31:00,101.94,101.94,101.935,101.94,41000000.0
2008-07-31 06:32:00,101.94,101.94,101.915,101.93,66300000.0
2008-07-31 06:33:00,101.92,101.935,101.92,101.93,43600000.0
2008-07-31 06:34:00,101.925,101.925,101.905,101.905,49100000.0
2008-07-31 06:35:00,101.905,101.91,101.885,101.91,93800000.0
2008-07-31 06:36:00,101.91,101.925,101.91,101.915,185600000.0
2008-07-31 06:37:00,101.92,101.925,101.91,101.925,58300000.0
2008-07-31 06:38:00,101.915,101.93,101.91,101.925,48300000.0
2008-07-31 06:39:00,101.92,101.945,101.92,101.94,36600000.0
2008-07-31 06:40:00,101.95,101.955,101.94,101.94,73000000.0
2008-07-31 06:41:00,101.94,101.95,101.94,101.94,139100000.0
2008-07-31 06:42:00,101.94,101.96,101.94,101.95,165500000.0
2008-07-31 06:43:00,101.95,101.955,101.92,101.925,188300000.0
2008-07-31 06:44:00,101.925,101.935,101.915,101.92,109800000.0
2008-07-31 06:45:00,101.92,101.925,101.915,101.92,82800000.0
2008-07-31 06:46:00,101.92,101.93,101.91,101.91,53500000.0
2008-07-31 06:47:00,101.91,101.915,101.905,101.915,47200000.0
2008-07-31 06:48:00,101.915,101.915,101.89,101.895,48100000.0
2008-07-31 06:49:00,101.895,101.9,101.89,101.89,161500000.0
2008-07-31 06:50:00,101.89,101.9,101.875,101.895,32300000.0
2008-07-31 06:51:00,101.895,101.895,101.86,101.885,72100000.0
2008-07-31 06:52:00,101.885,101.905,101.87,101.905,78100000.0
2008-07-31 06:53:00,101.89,101.91,101.89,101.91,16600000.0
2008-07-31 06:54:00,101.91,101.91,101.91,101.91,1600000.0
2008-07-31 06:55:00,101.91,101.915,101.895,101.895,65200000.0
2008-07-31 06:56:00,101.895,101.905,101.875,101.88,84600000.0
2008-07-31 06:57:00,101.88,101.885,101.865,101.865,53400000.0
2008-07-31 06:58:00,101.87,101.89,101.87,101.88,82600000.0
2008-07-31 06:59:00,101.88,101.88,101.855,101.865,83300000.0
2008-07-31 07:00:00,101.865,101.87,101.855,101.855,23100000.0
2008-07-31 07:01:00,101.855,101.865,101.84,101.85,58300000.0
2008-07-31 07:02:00,101.855,101.875,101.85,101.875,147100000.0
2008-07-31 07:03:00,101.875,101.88,101.86,101.87,145800000.0
2008-07-31 07:04:00,101.87,101.885,101.86,101.86,93700000.0
2008-07-31 07:05:00,101.86,101.895,101.86,101.89,31100000.0
2008-07-31 07:06:00,101.89,101.89,101.86,101.86,36200000.0
2008-07-31 07:07:00,101.86,101.88,101.86,101.88,22900000.0
2008-07-31 07:08:00,101.88,101.92,101.87,101.9,66900000.0
2008-07-31 07:09:00,101.895,101.95,101.89,101.92,58400000.0
2008-07-31 07:10:00,101.925,101.95,101.925,101.945,36900000.0
2008-07-31 07:11:00,101.945,101.96,101.94,101.94,78900000.0
2008-07-31 07:12:00,101.94,101.94,101.93,101.94,75500000.0
2008-07-31 07:13:00,101.94,101.94,101.915,101.92,28700000.0
2008-07-31 07:14:00,101.91,101.925,101.9,101.905,63700000.0
2008-07-31 07:15:00,101.905,101.91,101.88,101.88,41700000.0
2008-07-31 07:16:00,101.875,101.885,101.87,101.885,57600000.0
2008-07-31 07:17:00,101.885,101.9,101.87,101.88,72100000.0
2008-07-31 07:18:00,101.88,101.89,101.88,101.89,10800000.0
2008-07-31 07:19:00,101.88,101.905,101.88,101.9,108200000.0
2008-07-31 07:20:00,101.89,101.9,101.87,101.88,108500000.0
2008-07-31 07:21:00,101.88,101.89,101.88,101.89,41100000.0
2008-07-31 07:22:00,101.89,101.9,101.88,101.88,61400000.0
2008-07-31 07:23:00,101.88,101.89,101.88,101.88,24700000.0
2008-07-31 07:24:00,101.88,101.895,101.88,101.89,25900000.0
2008-07-31 07:25:00,101.89,101.925,101.89,101.92,65700000.0
2008-07-31 07:26:00,101.92,101.92,101.91,101.91,21000000.0
2008-07-31 07:27:00,101.91,101.91,101.91,101.91,11900000.0
2008-07-31 07:28:00,101.91,101.92,101.9,101.91,33600000.0
2008-07-31 07:29:00,101.91,101.95,101.91,101.94,47800000.0
2008-07-31 07:30:00,101.94,101.94,101.935,101.94,13000000.0
2008-07-31 07:31:00,101.935,101.94,101.935,101.935,15800000.0
2008-07-31 07:32:00,101.93,101.94,101.92,101.93,18300000.0
2008-07-31 07:33:00,101.93,101.94,101.92,101.92,21900000.0
2008-07-31 07:34:00,101.92,101.92,101.895,101.9,79500000.0
2008-07-31 07:35:00,101.9,101.91,101.86,101.875,97000000.0
2008-07-31 07:36:00,101.87,101.88,101.87,101.88,28600000.0
2008-07-31 07:37:00,101.88,101.9,101.87,101.89,90300000.0
2008-07-31 07:38:00,101.89,101.89,101.88,101.88,36200000.0
2008-07-31 07:39:00,101.88,101.89,101.88,101.89,10600000.0
2008-07-31 07:40:00,101.89,101.89,101.89,101.89,3200000.0
2008-07-31 07:41:00,101.89,101.89,101.88,101.89,27600000.0
2008-07-31 07:42:00,101.89,101.915,101.89,101.915,61600000.0
2008-07-31 07:43:00,101.925,101.93,101.915,101.915,123600000.0
2008-07-31 07:44:00,101.91,101.92,101.91,101.92,88800000.0
2008-07-31 07:45:00,101.915,101.93,101.91,101.93,5000000.0
2008-07-31 07:46:00,101.93,101.93,101.93,101.93,9000000.0
2008-07-31 07:47:00,101.93,101.935,101.93,101.93,21400000.0
2008-07-31 07:48:00,101.93,101.93,101.915,101.915,53700000.0
2008-07-31 07:49:00,101.92,101.92,101.89,101.905,153500000.0
2008-07-31 07:50:00,101.905,101.905,101.87,101.9,81500000.0
2008-07-31 07:51:00,101.89,101.9,101.87,101.89,81600000.0
2008-07-31 07:52:00,101.9,101.9,101.87,101.87,66300000.0
2008-07-31 07:53:00,101.87,101.9,101.86,101.89,31100000.0
2008-07-31 07:54:00,101.875,101.88,101.865,101.865,60600000.0
2008-07-31 07:55:00,101.86,101.86,101.835,101.845,120100000.0
2008-07-31 07:56:00,101.85,101.85,101.84,101.85,116900000.0
2008-07-31 07:57:00,101.85,101.87,101.84,101.87,85400000.0
2008-07-31 07:58:00,101.87,101.87,101.86,101.87,34100000.0
2008-07-31 07:59:00,101.86,101.88,101.85,101.87,43200000.0
2008-07-31 08:00:00,101.865,101.88,101.85,101.86,124300000.0
2008-07-31 08:01:00,101.85,101.86,101.83,101.86,67200000.0
2008-07-31 08:02:00,101.855,101.86,101.84,101.84,95800000.0
2008-07-31 08:03:00,101.84,101.86,101.84,101.855,17500000.0
2008-07-31 08:04:00,101.855,101.86,101.85,101.85,17900000.0
2008-07-31 08:05:00,101.84,101.85,101.83,101.84,137300000.0
2008-07-31 08:06:00,101.84,101.84,101.8,101.83,118700000.0
2008-07-31 08:07:00,101.83,101.83,101.81,101.81,47200000.0
2008-07-31 08:08:00,101.81,101.82,101.79,101.8,101500000.0
2008-07-31 08:09:00,101.81,101.84,101.8,101.84,45800000.0
2008-07-31 08:10:00,101.84,101.85,101.83,101.83,126100000.0
2008-07-31 08:11:00,101.83,101.83,101.79,101.8,106500000.0
2008-07-31 08:12:00,101.79,101.8,101.74,101.75,93400000.0
2008-07-31 08:13:00,101.75,101.795,101.75,101.785,108400000.0
2008-07-31 08:14:00,101.79,101.83,101.78,101.82,45700000.0
2008-07-31 08:15:00,101.83,101.83,101.8,101.81,69900000.0
2008-07-31 08:16:00,101.82,101.82,101.775,101.795,61500000.0
2008-07-31 08:17:00,101.79,101.81,101.775,101.8,103400000.0
2008-07-31 08:18:00,101.8,101.81,101.79,101.8,81600000.0
2008-07-31 08:19:00,101.81,101.82,101.795,101.8,33700000.0
2008-07-31 08:20:00,101.79,101.8,101.78,101.785,79100000.0
2008-07-31 08:21:00,101.785,101.8,101.78,101.795,61700000.0
2008-07-31 08:22:00,101.79,101.81,101.785,101.805,52200000.0
2008-07-31 08:23:00,101.81,101.825,101.8,101.82,91400000.0
2008-07-31 08:24:00,101.82,101.82,101.79,101.79,90200000.0
2008-07-31 08:25:00,101.79,101.79,101.765,101.77,45100000.0
2008-07-31 08:26:00,101.76,101.8,101.76,101.8,102300000.0
2008-07-31 08:27:00,101.79,101.79,101.75,101.75,95400000.0
2008-07-31 08:28:00,101.75,101.77,101.75,101.76,127500000.0
2008-07-31 08:29:00,101.75,101.75,101.72,101.73,156500000.0
2008-07-31 08:30:00,101.73,101.77,101.725,101.77,150200000.0
2008-07-31 08:31:00,101.76,101.81,101.76,101.81,121900000.0
2008-07-31 08:32:00,101.81,101.81,101.8,101.81,42200000.0
2008-07-31 08:33:00,101.81,101.83,101.8,101.82,122400000.0
2008-07-31 08:34:00,101.81,101.83,101.81,101.82,59400000.0
2008-07-31 08:35:00,101.81,101.83,101.79,101.82,93400000.0
2008-07-31 08:36:00,101.82,101.845,101.82,101.83,67600000.0
2008-07-31 08:37:00,101.83,101.85,101.82,101.83,71900000.0
2008-07-31 08:38:00,101.83,101.88,101.82,101.86,229900000.0
2008-07-31 08:39:00,101.86,101.89,101.86,101.89,154600000.0
2008-07-31 08:40:00,101.89,101.93,101.88,101.92,143800000.0
2008-07-31 08:41:00,101.92,101.96,101.92,101.96,94300000.0
2008-07-31 08:42:00,101.96,101.995,101.94,101.97,152400000.0
2008-07-31 08:43:00,101.97,101.98,101.95,101.98,137500000.0
2008-07-31 08:44:00,101.98,101.99,101.96,101.98,109200000.0
2008-07-31 08:45:00,101.97,102.01,101.97,101.99,163300000.0
2008-07-31 08:46:00,101.99,102.02,101.95,101.96,213500000.0
2008-07-31 08:47:00,101.96,101.975,101.95,101.96,192100000.0
2008-07-31 08:48:00,101.96,101.98,101.96,101.965,172700000.0
2008-07-31 08:49:00,101.96,101.97,101.94,101.95,124800000.0
2008-07-31 08:50:00,101.95,101.97,101.93,101.96,163500000.0
2008-07-31 08:51:00,101.96,101.96,101.91,101.93,170600000.0
2008-07-31 08:52:00,101.93,101.96,101.93,101.95,71500000.0
2008-07-31 08:53:00,101.96,101.96,101.92,101.92,85100000.0
2008-07-31 08:54:00,101.92,101.93,101.92,101.93,41200000.0
2008-07-31 08:55:00,101.93,101.94,101.92,101.93,67700000.0
2008-07-31 08:56:00,101.93,101.95,101.93,101.95,38200000.0
2008-07-31 08:57:00,101.96,101.96,101.94,101.95,47600000.0
2008-07-31 08:58:00,101.935,101.94,101.91,101.91,131000000.0
2008-07-31 08:59:00,101.915,101.92,101.835,101.88,139600000.0
2008-07-31 09:00:00,101.88,101.935,101.87,101.92,122100000.0
2008-07-31 09:01:00,101.92,102.0,101.92,101.98,256900000.0
2008-07-31 09:02:00,101.97,102.01,101.94,101.99,231300000.0
2008-07-31 09:03:00,101.99,102.01,101.965,102.01,183500000.0
2008-07-31 09:04:00,102.0,102.02,101.99,101.99,162200000.0
2008-07-31 09:05:00,101.98,102.0,101.96,101.99,155500000.0
2008-07-31 09:06:00,101.99,102.0,101.98,101.99,55500000.0
2008-07-31 09:07:00,101.99,102.0,101.95,101.96,91000000.0
2008-07-31 09:08:00,101.955,101.98,101.955,101.965,160700000.0
2008-07-31 09:09:00,101.97,101.975,101.94,101.95,106800000.0
2008-07-31 09:10:00,101.955,101.97,101.95,101.96,75500000.0
2008-07-31 09:11:00,101.95,101.965,101.93,101.93,107600000.0
2008-07-31 09:12:00,101.92,101.97,101.92,101.95,159100000.0
2008-07-31 09:13:00,101.95,101.97,101.94,101.96,110700000.0
2008-07-31 09:14:00,101.96,101.975,101.95,101.97,72300000.0
2008-07-31 09:15:00,101.97,102.05,101.97,102.05,120100000.0
2008-07-31 09:16:00,102.06,102.07,102.01,102.01,181800000.0
2008-07-31 09:17:00,102.015,102.035,102.015,102.02,110500000.0
2008-07-31 09:18:00,102.02,102.05,102.015,102.04,106400000.0
2008-07-31 09:19:00,102.04,102.06,102.0,102.01,179800000.0
2008-07-31 09:20:00,102.01,102.025,101.99,102.0,133700000.0
2008-07-31 09:21:00,102.0,102.005,101.96,101.97,120700000.0
2008-07-31 09:22:00,101.97,102.02,101.96,102.01,97300000.0
2008-07-31 09:23:00,102.01,102.05,102.01,102.04,39000000.0
2008-07-31 09:24:00,102.03,102.07,102.03,102.05,31000000.0
2008-07-31 09:25:00,102.06,102.07,102.05,102.06,34400000.0
2008-07-31 09:26:00,102.06,102.085,102.06,102.065,64200000.0
2008-07-31 09:27:00,102.06,102.1,102.06,102.08,73800000.0
2008-07-31 09:28:00,102.08,102.08,102.05,102.06,122400000.0
2008-07-31 09:29:00,102.06,102.12,102.06,102.08,129000000.0
2008-07-31 09:30:00,102.09,102.095,102.035,102.05,128900000.0
2008-07-31 09:31:00,102.05,102.07,102.03,102.06,122200000.0
2008-07-31 09:32:00,102.065,102.08,102.06,102.07,72500000.0
2008-07-31 09:33:00,102.07,102.1,102.07,102.09,147800000.0
2008-07-31 09:34:00,102.1,102.11,102.09,102.1,27500000.0
2008-07-31 09:35:00,102.1,102.12,102.1,102.12,53100000.0
2008-07-31 09:36:00,102.12,102.135,102.11,102.12,66200000.0
2008-07-31 09:37:00,102.12,102.145,102.1,102.14,43500000.0
2008-07-31 09:38:00,102.145,102.16,102.13,102.155,78600000.0
2008-07-31 09:39:00,102.15,102.16,102.13,102.16,137100000.0
2008-07-31 09:40:00,102.16,102.18,102.15,102.16,52100000.0
2008-07-31 09:41:00,102.16,102.17,102.15,102.16,53400000.0
2008-07-31 09:42:00,102.17,102.18,102.16,102.18,46800000.0
2008-07-31 09:43:00,102.18,102.2,102.17,102.19,72800000.0
2008-07-31 09:44:00,102.19,102.21,102.18,102.19,113900000.0
2008-07-31 09:45:00,102.19,102.22,102.18,102.22,80900000.0
2008-07-31 09:46:00,102.22,102.24,102.21,102.21,155300000.0
2008-07-31 09:47:00,102.215,102.24,102.21,102.215,122400000.0
2008-07-31 09:48:00,102.23,102.23,102.155,102.17,210900000.0
2008-07-31 09:49:00,102.17,102.2,102.17,102.175,190200000.0
2008-07-31 09:50:00,102.175,102.215,102.17,102.21,173400000.0
2008-07-31 09:51:00,102.21,102.26,102.21,102.26,115800000.0
2008-07-31 09:52:00,102.26,102.3,102.24,102.25,181700000.0
2008-07-31 09:53:00,102.26,102.27,102.23,102.25,180100000.0
2008-07-31 09:54:00,102.25,102.27,102.24,102.24,156800000.0
2008-07-31 09:55:00,102.24,102.245,102.21,102.215,92700000.0
2008-07-31 09:56:00,102.22,102.255,102.21,102.21,130100000.0
2008-07-31 09:57:00,102.215,102.255,102.215,102.23,204400000.0
2008-07-31 09:58:00,102.23,102.275,102.23,102.25,122400000.0
2008-07-31 09:59:00,102.255,102.28,102.25,102.27,88200000.0
2008-07-31 10:00:00,102.27,102.275,102.245,102.27,73900000.0
2008-07-31 10:01:00,102.27,102.285,102.26,102.27,104200000.0
2008-07-31 10:02:00,102.27,102.3,102.26,102.28,110200000.0
2008-07-31 10:03:00,102.28,102.28,102.26,102.28,37500000.0
2008-07-31 10:04:00,102.28,102.28,102.25,102.25,44000000.0
2008-07-31 10:05:00,102.26,102.26,102.24,102.255,18800000.0
2008-07-31 10:06:00,102.26,102.27,102.24,102.245,60200000.0
2008-07-31 10:07:00,102.25,102.285,102.245,102.28,99000000.0
2008-07-31 10:08:00,102.28,102.28,102.24,102.25,69400000.0
2008-07-31 10:09:00,102.25,102.285,102.24,102.27,62800000.0
2008-07-31 10:10:00,102.27,102.285,102.24,102.25,110800000.0
2008-07-31 10:11:00,102.245,102.25,102.22,102.23,92600000.0
2008-07-31 10:12:00,102.23,102.27,102.23,102.25,72500000.0
2008-07-31 10:13:00,102.26,102.26,102.23,102.23,49700000.0
2008-07-31 10:14:00,102.23,102.25,102.22,102.22,110600000.0
2008-07-31 10:15:00,102.22,102.24,102.21,102.24,58200000.0
2008-07-31 10:16:00,102.24,102.25,102.22,102.23,63500000.0
2008-07-31 10:17:00,102.23,102.25,102.23,102.24,81200000.0
2008-07-31 10:18:00,102.24,102.245,102.24,102.24,41600000.0
2008-07-31 10:19:00,102.24,102.26,102.24,102.25,59700000.0
2008-07-31 10:20:00,102.25,102.26,102.25,102.26,51600000.0
2008-07-31 10:21:00,102.26,102.27,102.23,102.23,40300000.0
2008-07-31 10:22:00,102.23,102.26,102.23,102.26,30200000.0
2008-07-31 10:23:00,102.25,102.25,102.235,102.25,27800000.0
2008-07-31 10:24:00,102.26,102.26,102.24,102.26,23200000.0
2008-07-31 10:25:00,102.26,102.28,102.26,102.28,60500000.0
2008-07-31 10:26:00,102.28,102.29,102.26,102.26,95700000.0
2008-07-31 10:27:00,102.26,102.26,102.25,102.25,12300000.0
2008-07-31 10:28:00,102.25,102.27,102.23,102.25,137500000.0
2008-07-31 10:29:00,102.25,102.29,102.25,102.28,113500000.0
2008-07-31 10:30:00,102.27,102.28,102.25,102.26,98700000.0
2008-07-31 10:31:00,102.25,102.265,102.24,102.26,157400000.0
2008-07-31 10:32:00,102.265,102.325,102.265,102.31,109600000.0
2008-07-31 10:33:00,102.3,102.33,102.3,102.3,86900000.0
2008-07-31 10:34:00,102.3,102.3,102.28,102.29,78700000.0
2008-07-31 10:35:00,102.29,102.32,102.275,102.31,162600000.0
2008-07-31 10:36:00,102.31,102.32,102.3,102.31,75800000.0
2008-07-31 10:37:00,102.31,102.32,102.295,102.32,153200000.0
2008-07-31 10:38:00,102.32,102.335,102.3,102.3,39000000.0
2008-07-31 10:39:00,102.3,102.3,102.27,102.27,76000000.0
2008-07-31 10:40:00,102.27,102.28,102.26,102.28,133300000.0
2008-07-31 10:41:00,102.275,102.29,102.275,102.28,40600000.0
2008-07-31 10:42:00,102.28,102.3,102.28,102.3,80600000.0
2008-07-31 10:43:00,102.3,102.33,102.3,102.32,76800000.0
2008-07-31 10:44:00,102.315,102.33,102.31,102.32,89500000.0
2008-07-31 10:45:00,102.32,102.33,102.3,102.3,64700000.0
2008-07-31 10:46:00,102.3,102.32,102.3,102.32,91500000.0
2008-07-31 10:47:00,102.32,102.32,102.31,102.32,20500000.0
2008-07-31 10:48:00,102.32,102.32,102.3,102.3,57100000.0
2008-07-31 10:49:00,102.3,102.33,102.29,102.33,60500000.0
2008-07-31 10:50:00,102.315,102.33,102.315,102.32,32300000.0
2008-07-31 10:51:00,102.32,102.37,102.31,102.34,89600000.0
2008-07-31 10:52:00,102.34,102.36,102.34,102.34,109100000.0
2008-07-31 10:53:00,102.34,102.35,102.32,102.32,70600000.0
2008-07-31 10:54:00,102.32,102.35,102.31,102.35,96000000.0
2008-07-31 10:55:00,102.35,102.35,102.32,102.32,60700000.0
2008-07-31 10:56:00,102.32,102.325,102.29,102.325,127400000.0
2008-07-31 10:57:00,102.31,102.315,102.3,102.3,68700000.0
2008-07-31 10:58:00,102.3,102.32,102.3,102.31,111200000.0
2008-07-31 10:59:00,102.31,102.33,102.29,102.325,81400000.0
2008-07-31 11:00:00,102.33,102.33,102.3,102.32,67500000.0
2008-07-31 11:01:00,102.32,102.32,102.29,102.31,96600000.0
2008-07-31 11:02:00,102.31,102.32,102.26,102.28,94800000.0
2008-07-31 11:03:00,102.28,102.31,102.28,102.3,75700000.0
2008-07-31 11:04:00,102.3,102.3,102.26,102.26,53400000.0
2008-07-31 11:05:00,102.26,102.28,102.25,102.26,52000000.0
2008-07-31 11:06:00,102.26,102.26,102.245,102.25,58500000.0
2008-07-31 11:07:00,102.25,102.26,102.24,102.25,78300000.0
2008-07-31 11:08:00,102.25,102.26,102.24,102.25,48300000.0
2008-07-31 11:09:00,102.25,102.27,102.24,102.27,48200000.0
2008-07-31 11:10:00,102.27,102.32,102.27,102.31,134800000.0
2008-07-31 11:11:00,102.31,102.33,102.3,102.32,183800000.0
2008-07-31 11:12:00,102.33,102.33,102.28,102.29,101100000.0
2008-07-31 11:13:00,102.29,102.29,102.28,102.28,33400000.0
2008-07-31 11:14:00,102.28,102.31,102.28,102.3,70900000.0
2008-07-31 11:15:00,102.3,102.3,102.29,102.3,25400000.0
2008-07-31 11:16:00,102.29,102.35,102.29,102.35,106500000.0
2008-07-31 11:17:00,102.35,102.375,102.35,102.36,120400000.0
2008-07-31 11:18:00,102.36,102.375,102.345,102.345,145400000.0
2008-07-31 11:19:00,102.34,102.37,102.34,102.36,96700000.0
2008-07-31 11:20:00,102.36,102.36,102.31,102.32,107500000.0
2008-07-31 11:21:00,102.32,102.335,102.3,102.3,106800000.0
2008-07-31 11:22:00,102.3,102.31,102.26,102.28,161100000.0
2008-07-31 11:23:00,102.27,102.31,102.27,102.31,39100000.0
2008-07-31 11:24:00,102.31,102.31,102.3,102.31,10800000.0
2008-07-31 11:25:00,102.31,102.33,102.31,102.33,29600000.0
2008-07-31 11:26:00,102.32,102.33,102.31,102.31,28200000.0
2008-07-31 11:27:00,102.31,102.315,102.3,102.31,26000000.0
2008-07-31 11:28:00,102.3,102.31,102.29,102.29,25000000.0
2008-07-31 11:29:00,102.28,102.3,102.27,102.3,111400000.0
2008-07-31 11:30:00,102.3,102.3,102.28,102.3,67500000.0
2008-07-31 11:31:00,102.3,102.32,102.29,102.29,57600000.0
2008-07-31 11:32:00,102.29,102.3,102.27,102.27,67500000.0
2008-07-31 11:33:00,102.27,102.28,102.26,102.26,77100000.0
2008-07-31 11:34:00,102.26,102.26,102.22,102.23,77400000.0
2008-07-31 11:35:00,102.23,102.26,102.23,102.25,78000000.0
2008-07-31 11:36:00,102.26,102.28,102.24,102.24,109000000.0
2008-07-31 11:37:00,102.24,102.26,102.24,102.26,67500000.0
2008-07-31 11:38:00,102.26,102.26,102.25,102.25,42200000.0
2008-07-31 11:39:00,102.26,102.26,102.25,102.25,29600000.0
2008-07-31 11:40:00,102.25,102.26,102.25,102.25,17100000.0
2008-07-31 11:41:00,102.25,102.26,102.24,102.24,34800000.0
2008-07-31 11:42:00,102.24,102.24,102.22,102.23,28300000.0
2008-07-31 11:43:00,102.23,102.23,102.21,102.23,27800000.0
2008-07-31 11:44:00,102.23,102.245,102.23,102.24,45800000.0
2008-07-31 11:45:00,102.245,102.25,102.22,102.23,55400000.0
2008-07-31 11:46:00,102.24,102.25,102.23,102.24,74800000.0
2008-07-31 11:47:00,102.235,102.26,102.235,102.26,77200000.0
2008-07-31 11:48:00,102.26,102.26,102.22,102.225,87900000.0
2008-07-31 11:49:00,102.23,102.29,102.23,102.28,143600000.0
2008-07-31 11:50:00,102.28,102.285,102.24,102.27,73700000.0
2008-07-31 11:51:00,102.26,102.275,102.26,102.27,82900000.0
2008-07-31 11:52:00,102.26,102.3,102.26,102.26,119400000.0
2008-07-31 11:53:00,102.26,102.27,102.24,102.25,56200000.0
2008-07-31 11:54:00,102.25,102.255,102.24,102.24,35500000.0
2008-07-31 11:55:00,102.24,102.25,102.23,102.25,107800000.0
2008-07-31 11:56:00,102.25,102.26,102.24,102.24,73000000.0
2008-07-31 11:57:00,102.25,102.27,102.24,102.27,71400000.0
2008-07-31 11:58:00,102.27,102.28,102.255,102.27,86300000.0
2008-07-31 11:59:00,102.27,102.29,102.27,102.28,50400000.0
2008-07-31 12:00:00,102.29,102.3,102.25,102.25,172800000.0
2008-07-31 12:01:00,102.26,102.29,102.26,102.28,80600000.0
2008-07-31 12:02:00,102.27,102.29,102.27,102.28,84300000.0
2008-07-31 12:03:00,102.28,102.29,102.27,102.27,35800000.0
2008-07-31 12:04:00,102.26,102.26,102.24,102.24,78700000.0
2008-07-31 12:05:00,102.24,102.27,102.24,102.27,65700000.0
2008-07-31 12:06:00,102.27,102.3,102.27,102.3,57600000.0
2008-07-31 12:07:00,102.29,102.3,102.27,102.27,110300000.0
2008-07-31 12:08:00,102.275,102.28,102.23,102.24,121500000.0
2008-07-31 12:09:00,102.24,102.25,102.2,102.21,158200000.0
2008-07-31 12:10:00,102.21,102.235,102.21,102.22,108800000.0
2008-07-31 12:11:00,102.22,102.23,102.22,102.22,89500000.0
2008-07-31 12:12:00,102.22,102.25,102.22,102.24,114600000.0
2008-07-31 12:13:00,102.24,102.25,102.22,102.23,86800000.0
2008-07-31 12:14:00,102.23,102.25,102.225,102.24,130800000.0
2008-07-31 12:15:00,102.235,102.24,102.21,102.215,83400000.0
2008-07-31 12:16:00,102.215,102.24,102.215,102.23,51700000.0
2008-07-31 12:17:00,102.235,102.25,102.235,102.25,35100000.0
2008-07-31 12:18:00,102.25,102.25,102.2,102.2,146900000.0
2008-07-31 12:19:00,102.2,102.21,102.18,102.19,139100000.0
2008-07-31 12:20:00,102.19,102.19,102.16,102.16,148800000.0
2008-07-31 12:21:00,102.16,102.19,102.15,102.165,138400000.0
2008-07-31 12:22:00,102.165,102.18,102.15,102.18,102500000.0
2008-07-31 12:23:00,102.18,102.21,102.17,102.2,109300000.0
2008-07-31 12:24:00,102.2,102.225,102.2,102.225,77100000.0
2008-07-31 12:25:00,102.225,102.225,102.2,102.2,44100000.0
2008-07-31 12:26:00,102.2,102.22,102.2,102.2,59700000.0
2008-07-31 12:27:00,102.205,102.21,102.17,102.18,81500000.0
2008-07-31 12:28:00,102.18,102.19,102.175,102.18,35900000.0
2008-07-31 12:29:00,102.18,102.19,102.16,102.18,87100000.0
2008-07-31 12:30:00,102.19,102.2,102.18,102.18,33000000.0
2008-07-31 12:31:00,102.18,102.2,102.17,102.18,68100000.0
2008-07-31 12:32:00,102.18,102.18,102.17,102.18,28700000.0
2008-07-31 12:33:00,102.18,102.18,102.16,102.16,32000000.0
2008-07-31 12:34:00,102.16,102.17,102.15,102.15,65100000.0
2008-07-31 12:35:00,102.15,102.16,102.14,102.15,61200000.0
2008-07-31 12:36:00,102.15,102.18,102.15,102.16,49400000.0
2008-07-31 12:37:00,102.165,102.2,102.165,102.19,114100000.0
2008-07-31 12:38:00,102.195,102.2,102.18,102.18,71900000.0
2008-07-31 12:39:00,102.18,102.2,102.17,102.18,128400000.0
2008-07-31 12:40:00,102.18,102.2,102.18,102.2,22000000.0
2008-07-31 12:41:00,102.2,102.22,102.2,102.22,39300000.0
2008-07-31 12:42:00,102.22,102.22,102.21,102.22,70400000.0
2008-07-31 12:43:00,102.21,102.23,102.21,102.22,78900000.0
2008-07-31 12:44:00,102.22,102.23,102.21,102.22,58300000.0
2008-07-31 12:45:00,102.22,102.24,102.22,102.23,53400000.0
2008-07-31 12:46:00,102.23,102.24,102.23,102.24,105700000.0
2008-07-31 12:47:00,102.24,102.26,102.23,102.255,111600000.0
2008-07-31 12:48:00,102.27,102.27,102.235,102.25,96000000.0
2008-07-31 12:49:00,102.25,102.25,102.225,102.24,95900000.0
2008-07-31 12:50:00,102.23,102.24,102.23,102.24,115000000.0
2008-07-31 12:51:00,102.24,102.24,102.22,102.23,78100000.0
2008-07-31 12:52:00,102.24,102.24,102.15,102.16,220200000.0
2008-07-31 12:53:00,102.165,102.18,102.16,102.18,152500000.0
2008-07-31 12:54:00,102.17,102.18,102.15,102.17,56400000.0
2008-07-31 12:55:00,102.17,102.18,102.16,102.18,26100000.0
2008-07-31 12:56:00,102.18,102.18,102.17,102.17,73900000.0
2008-07-31 12:57:00,102.17,102.18,102.15,102.15,139600000.0
2008-07-31 12:58:00,102.15,102.155,102.13,102.13,124300000.0
2008-07-31 12:59:00,102.13,102.15,102.13,102.15,56000000.0
2008-07-31 13:00:00,102.14,102.18,102.14,102.18,105100000.0
2008-07-31 13:01:00,102.18,102.195,102.155,102.16,64000000.0
2008-07-31 13:02:00,102.16,102.18,102.155,102.17,88700000.0
2008-07-31 13:03:00,102.17,102.17,102.135,102.16,126300000.0
2008-07-31 13:04:00,102.16,102.18,102.15,102.15,71200000.0
2008-07-31 13:05:00,102.15,102.17,102.15,102.16,82400000.0
2008-07-31 13:06:00,102.16,102.18,102.16,102.18,98900000.0
2008-07-31 13:07:00,102.175,102.19,102.16,102.19,49600000.0
2008-07-31 13:08:00,102.18,102.195,102.17,102.185,138300000.0
2008-07-31 13:09:00,102.19,102.21,102.18,102.21,69600000.0
2008-07-31 13:10:00,102.2,102.22,102.2,102.2,31300000.0
2008-07-31 13:11:00,102.2,102.23,102.19,102.21,50300000.0
2008-07-31 13:12:00,102.22,102.23,102.21,102.21,94200000.0
2008-07-31 13:13:00,102.22,102.22,102.21,102.22,34500000.0
2008-07-31 13:14:00,102.21,102.21,102.18,102.19,38600000.0
2008-07-31 13:15:00,102.19,102.21,102.19,102.21,80800000.0
2008-07-31 13:16:00,102.21,102.23,102.21,102.23,75500000.0
2008-07-31 13:17:00,102.23,102.25,102.22,102.22,94800000.0
2008-07-31 13:18:00,102.22,102.22,102.195,102.2,118400000.0
2008-07-31 13:19:00,102.195,102.215,102.195,102.21,157200000.0
2008-07-31 13:20:00,102.21,102.21,102.14,102.15,150800000.0
2008-07-31 13:21:00,102.15,102.19,102.14,102.18,104400000.0
2008-07-31 13:22:00,102.18,102.2,102.17,102.2,51700000.0
2008-07-31 13:23:00,102.2,102.23,102.19,102.22,37200000.0
2008-07-31 13:24:00,102.22,102.23,102.22,102.23,24700000.0
2008-07-31 13:25:00,102.23,102.23,102.21,102.21,27300000.0
2008-07-31 13:26:00,102.21,102.23,102.21,102.22,46900000.0
2008-07-31 13:27:00,102.215,102.215,102.19,102.19,51600000.0
2008-07-31 13:28:00,102.185,102.2,102.175,102.19,119300000.0
2008-07-31 13:29:00,102.185,102.2,102.165,102.2,102100000.0
2008-07-31 13:30:00,102.2,102.2,102.19,102.2,93600000.0
2008-07-31 13:31:00,102.2,102.2,102.17,102.18,125500000.0
2008-07-31 13:32:00,102.18,102.18,102.16,102.18,64700000.0
2008-07-31 13:33:00,102.18,102.18,102.17,102.17,42600000.0
2008-07-31 13:34:00,102.17,102.17,102.17,102.17,14300000.0
2008-07-31 13:35:00,102.17,102.18,102.16,102.17,55500000.0
2008-07-31 13:36:00,102.18,102.18,102.16,102.17,53200000.0
2008-07-31 13:37:00,102.165,102.185,102.14,102.14,111000000.0
2008-07-31 13:38:00,102.14,102.16,102.12,102.15,171600000.0
2008-07-31 13:39:00,102.15,102.16,102.14,102.15,29700000.0
2008-07-31 13:40:00,102.15,102.15,102.12,102.12,65800000.0
2008-07-31 13:41:00,102.12,102.14,102.12,102.13,52500000.0
2008-07-31 13:42:00,102.13,102.15,102.13,102.15,52700000.0
2008-07-31 13:43:00,102.15,102.15,102.15,102.15,30400000.0
2008-07-31 13:44:00,102.15,102.18,102.15,102.17,41100000.0
2008-07-31 13:45:00,102.175,102.18,102.14,102.15,83000000.0
2008-07-31 13:46:00,102.15,102.16,102.15,102.16,22000000.0
2008-07-31 13:47:00,102.16,102.18,102.15,102.15,68200000.0
2008-07-31 13:48:00,102.15,102.15,102.14,102.14,38500000.0
2008-07-31 13:49:00,102.14,102.18,102.14,102.15,85400000.0
2008-07-31 13:50:00,102.15,102.16,102.14,102.15,100200000.0
2008-07-31 13:51:00,102.15,102.17,102.15,102.165,47600000.0
2008-07-31 13:52:00,102.165,102.19,102.16,102.18,119000000.0
2008-07-31 13:53:00,102.18,102.19,102.18,102.19,16800000.0
2008-07-31 13:54:00,102.19,102.2,102.18,102.2,30000000.0
2008-07-31 13:55:00,102.18,102.205,102.17,102.18,62200000.0
2008-07-31 13:56:00,102.18,102.19,102.18,102.18,62600000.0
2008-07-31 13:57:00,102.18,102.21,102.175,102.2,85600000.0
2008-07-31 13:58:00,102.21,102.21,102.19,102.19,41600000.0
2008-07-31 13:59:00,102.2,102.22,102.18,102.19,139200000.0
2008-07-31 14:00:00,102.19,102.23,102.185,102.19,193400000.0
2008-07-31 14:01:00,102.2,102.2,102.17,102.18,78100000.0
2008-07-31 14:02:00,102.185,102.185,102.16,102.16,108500000.0
2008-07-31 14:03:00,102.165,102.17,102.15,102.17,73100000.0
2008-07-31 14:04:00,102.17,102.175,102.15,102.17,111600000.0
2008-07-31 14:05:00,102.17,102.2,102.17,102.19,42600000.0
2008-07-31 14:06:00,102.19,102.19,102.16,102.17,74500000.0
2008-07-31 14:07:00,102.17,102.18,102.15,102.15,149300000.0
2008-07-31 14:08:00,102.15,102.18,102.15,102.155,92000000.0
2008-07-31 14:09:00,102.16,102.17,102.12,102.15,228200000.0
2008-07-31 14:10:00,102.15,102.17,102.15,102.15,111500000.0
2008-07-31 14:11:00,102.145,102.16,102.14,102.14,103900000.0
2008-07-31 14:12:00,102.14,102.15,102.11,102.12,72800000.0
2008-07-31 14:13:00,102.12,102.13,102.11,102.12,100100000.0
2008-07-31 14:14:00,102.12,102.14,102.12,102.13,77500000.0
2008-07-31 14:15:00,102.13,102.15,102.12,102.13,85400000.0
2008-07-31 14:16:00,102.13,102.16,102.12,102.14,93500000.0
2008-07-31 14:17:00,102.135,102.15,102.12,102.13,200500000.0
2008-07-31 14:18:00,102.14,102.15,102.115,102.115,77800000.0
2008-07-31 14:19:00,102.115,102.13,102.11,102.12,76200000.0
2008-07-31 14:20:00,102.12,102.16,102.12,102.14,187700000.0
2008-07-31 14:21:00,102.14,102.15,102.12,102.14,124400000.0
2008-07-31 14:22:00,102.14,102.17,102.14,102.17,131200000.0
2008-07-31 14:23:00,102.17,102.21,102.15,102.21,237300000.0
2008-07-31 14:24:00,102.2,102.22,102.19,102.2,163500000.0
2008-07-31 14:25:00,102.205,102.22,102.19,102.2,186700000.0
2008-07-31 14:26:00,102.2,102.22,102.2,102.22,193500000.0
2008-07-31 14:27:00,102.21,102.23,102.195,102.21,156200000.0
2008-07-31 14:28:00,102.2,102.21,102.19,102.2,104500000.0
2008-07-31 14:29:00,102.2,102.24,102.2,102.215,99900000.0
2008-07-31 14:30:00,102.185,102.245,101.96,102.0,273400000.0
2008-07-31 14:31:00,102.0,102.04,101.98,102.01,282100000.0
2008-07-31 14:32:00,102.02,102.07,101.99,102.0,194800000.0
2008-07-31 14:33:00,102.01,102.02,101.935,101.96,299100000.0
2008-07-31 14:34:00,101.96,102.01,101.93,101.98,261500000.0
2008-07-31 14:35:00,101.98,102.05,101.975,102.05,196800000.0
2008-07-31 14:36:00,102.05,102.05,101.95,101.95,438000000.0
2008-07-31 14:37:00,101.95,101.97,101.89,101.94,275800000.0
2008-07-31 14:38:00,101.95,101.99,101.9,101.935,263600000.0
2008-07-31 14:39:00,101.93,101.96,101.88,101.96,505800001.0
2008-07-31 14:40:00,101.96,101.98,101.875,101.88,446900000.0
2008-07-31 14:41:00,101.875,101.97,101.87,101.96,409100000.0
2008-07-31 14:42:00,101.96,101.98,101.895,101.9,400500000.0
2008-07-31 14:43:00,101.91,101.93,101.86,101.89,355300000.0
2008-07-31 14:44:00,101.885,101.91,101.86,101.88,312500000.0
2008-07-31 14:45:00,101.88,101.92,101.87,101.9,291700000.0
2008-07-31 14:46:00,101.9,101.945,101.89,101.945,207000000.0
2008-07-31 14:47:00,101.95,101.96,101.92,101.92,384099999.0
2008-07-31 14:48:00,101.92,101.93,101.86,101.89,322600000.0
2008-07-31 14:49:00,101.89,101.92,101.88,101.915,294300000.0
2008-07-31 14:50:00,101.91,101.94,101.9,101.915,198200000.0
2008-07-31 14:51:00,101.915,101.92,101.88,101.89,207200000.0
2008-07-31 14:52:00,101.89,101.94,101.88,101.895,292200000.0
2008-07-31 14:53:00,101.9,101.95,101.89,101.945,272800000.0
2008-07-31 14:54:00,101.95,101.965,101.93,101.95,396400000.0
2008-07-31 14:55:00,101.95,101.965,101.93,101.935,225800000.0
2008-07-31 14:56:00,101.93,101.97,101.92,101.95,251700000.0
2008-07-31 14:57:00,101.95,101.96,101.91,101.91,324100000.0
2008-07-31 14:58:00,101.91,101.92,101.875,101.895,206000000.0
2008-07-31 14:59:00,101.9,101.96,101.89,101.94,335600000.0
2008-07-31 15:00:00,101.94,101.99,101.92,101.99,295100000.0
2008-07-31 15:01:00,101.99,101.99,101.94,101.95,300200000.0
2008-07-31 15:02:00,101.95,101.965,101.945,101.95,228300000.0
2008-07-31 15:03:00,101.95,101.97,101.9,101.9,306300000.0
2008-07-31 15:04:00,101.905,101.965,101.89,101.96,266300000.0
2008-07-31 15:05:00,101.96,101.965,101.915,101.95,442300000.0
2008-07-31 15:06:00,101.94,101.97,101.93,101.94,244500000.0
2008-07-31 15:07:00,101.94,101.96,101.915,101.935,269900000.0
2008-07-31 15:08:00,101.94,101.95,101.92,101.92,220800000.0
2008-07-31 15:09:00,101.925,101.94,101.85,101.925,307400000.0
2008-07-31 15:10:00,101.93,101.95,101.89,101.93,226200000.0
2008-07-31 15:11:00,101.93,101.93,101.9,101.905,152200000.0
2008-07-31 15:12:00,101.905,101.92,101.89,101.91,184400000.0
2008-07-31 15:13:00,101.9,101.91,101.885,101.885,120300000.0
2008-07-31 15:14:00,101.875,101.92,101.86,101.905,195600000.0
2008-07-31 15:15:00,101.905,101.92,101.9,101.91,105400000.0
2008-07-31 15:16:00,101.91,101.925,101.89,101.92,224700000.0
2008-07-31 15:17:00,101.93,101.955,101.925,101.955,195700000.0
2008-07-31 15:18:00,101.95,101.96,101.93,101.94,269500000.0
2008-07-31 15:19:00,101.94,101.97,101.94,101.97,97300000.0
2008-07-31 15:20:00,101.97,101.97,101.93,101.945,240000000.0
2008-07-31 15:21:00,101.95,101.96,101.91,101.91,219300000.0
2008-07-31 15:22:00,101.91,101.92,101.875,101.91,202000000.0
2008-07-31 15:23:00,101.91,101.925,101.9,101.905,187800000.0
2008-07-31 15:24:00,101.905,101.905,101.83,101.86,221200000.0
2008-07-31 15:25:00,101.87,101.87,101.85,101.865,148900000.0
2008-07-31 15:26:00,101.865,101.895,101.86,101.88,209700000.0
2008-07-31 15:27:00,101.875,101.89,101.86,101.89,211000000.0
2008-07-31 15:28:00,101.89,101.9,101.875,101.875,154200000.0
2008-07-31 15:29:00,101.88,101.9,101.865,101.89,134500000.0
2008-07-31 15:30:00,101.89,101.91,101.86,101.88,316300000.0
2008-07-31 15:31:00,101.88,101.92,101.88,101.91,293600000.0
2008-07-31 15:32:00,101.9,101.91,101.87,101.9,319700000.0
2008-07-31 15:33:00,101.905,101.93,101.9,101.905,187600000.0
2008-07-31 15:34:00,101.905,101.94,101.82,101.83,348500000.0
2008-07-31 15:35:00,101.825,101.9,101.82,101.9,374400000.0
2008-07-31 15:36:00,101.895,101.91,101.87,101.89,292100000.0
2008-07-31 15:37:00,101.89,101.91,101.86,101.89,279100000.0
2008-07-31 15:38:00,101.89,101.94,101.89,101.92,244900000.0
2008-07-31 15:39:00,101.925,101.94,101.895,101.91,265900000.0
2008-07-31 15:40:00,101.915,101.92,101.905,101.915,195600000.0
2008-07-31 15:41:00,101.915,101.935,101.895,101.9,142700000.0
2008-07-31 15:42:00,101.905,101.95,101.89,101.905,273100000.0
2008-07-31 15:43:00,101.905,101.945,101.895,101.9,241100000.0
2008-07-31 15:44:00,101.9,101.95,101.9,101.905,118700000.0
2008-07-31 15:45:00,101.915,101.92,101.85,101.86,234200000.0
2008-07-31 15:46:00,101.87,101.87,101.84,101.86,297799999.0
2008-07-31 15:47:00,101.86,101.91,101.86,101.9,218200000.0
2008-07-31 15:48:00,101.9,101.935,101.87,101.87,221800000.0
2008-07-31 15:49:00,101.87,101.91,101.85,101.91,238700000.0
2008-07-31 15:50:00,101.91,101.94,101.89,101.935,202000000.0
2008-07-31 15:51:00,101.93,101.96,101.89,101.935,263700000.0
2008-07-31 15:52:00,101.94,101.94,101.915,101.92,240800000.0
2008-07-31 15:53:00,101.93,101.94,101.91,101.94,221000000.0
2008-07-31 15:54:00,101.94,101.97,101.925,101.96,196200000.0
2008-07-31 15:55:00,101.96,101.98,101.94,101.95,233300000.0
2008-07-31 15:56:00,101.95,101.98,101.95,101.95,271800000.0
2008-07-31 15:57:00,101.945,101.95,101.91,101.92,635200005.0
2008-07-31 15:58:00,101.92,101.94,101.9,101.92,142500000.0
2008-07-31 15:59:00,101.92,101.94,101.89,101.91,223500000.0
2008-07-31 16:00:00,101.91,101.91,101.84,101.84,218000000.0
2008-07-31 16:01:00,101.84,101.86,101.81,101.82,245100000.0
2008-07-31 16:02:00,101.82,101.85,101.82,101.825,206800000.0
2008-07-31 16:03:00,101.83,101.875,101.82,101.83,180000000.0
2008-07-31 16:04:00,101.83,101.84,101.795,101.83,184100000.0
2008-07-31 16:05:00,101.825,101.89,101.82,101.83,174500000.0
2008-07-31 16:06:00,101.835,101.865,101.81,101.865,269900000.0
2008-07-31 16:07:00,101.86,101.865,101.8,101.83,278800000.0
2008-07-31 16:08:00,101.83,101.845,101.81,101.81,362900000.0
2008-07-31 16:09:00,101.805,101.83,101.79,101.81,241900000.0
2008-07-31 16:10:00,101.805,101.83,101.79,101.805,198400000.0
2008-07-31 16:11:00,101.805,101.82,101.77,101.805,278800000.0
2008-07-31 16:12:00,101.805,101.815,101.77,101.78,682800000.0
2008-07-31 16:13:00,101.78,101.815,101.77,101.81,400400000.0
2008-07-31 16:14:00,101.815,101.82,101.755,101.775,642400001.0
2008-07-31 16:15:00,101.78,101.79,101.765,101.78,1141800000.0
2008-07-31 16:16:00,101.78,101.81,101.755,101.77,780200000.0
2008-07-31 16:17:00,101.77,101.79,101.745,101.785,201000000.0
2008-07-31 16:18:00,101.785,101.8,101.77,101.77,127700000.0
2008-07-31 16:19:00,101.77,101.8,101.72,101.8,284900000.0
2008-07-31 16:20:00,101.79,101.825,101.79,101.795,249900000.0
2008-07-31 16:21:00,101.8,101.81,101.74,101.77,263600000.0
2008-07-31 16:22:00,101.77,101.84,101.77,101.8,270900000.0
2008-07-31 16:23:00,101.8,101.84,101.78,101.785,353500000.0
2008-07-31 16:24:00,101.78,101.81,101.77,101.78,245500000.0
2008-07-31 16:25:00,101.78,101.8,101.775,101.795,152000000.0
2008-07-31 16:26:00,101.795,101.795,101.745,101.77,190700000.0
2008-07-31 16:27:00,101.77,101.795,101.75,101.77,221200000.0
2008-07-31 16:28:00,101.77,101.83,101.75,101.81,263700000.0
2008-07-31 16:29:00,101.81,101.81,101.76,101.76,215400000.0
2008-07-31 16:30:00,101.76,101.78,101.75,101.765,264100000.0
2008-07-31 16:31:00,101.76,101.77,101.715,101.715,134600000.0
2008-07-31 16:32:00,101.72,101.73,101.685,101.7,303000000.0
2008-07-31 16:33:00,101.7,101.71,101.67,101.69,229100000.0
2008-07-31 16:34:00,101.685,101.71,101.68,101.68,60000000.0
2008-07-31 16:35:00,101.68,101.705,101.66,101.67,164100000.0
2008-07-31 16:36:00,101.68,101.69,101.67,101.67,99000000.0
2008-07-31 16:37:00,101.67,101.71,101.65,101.67,115200000.0
2008-07-31 16:38:00,101.67,101.7,101.625,101.635,238400000.0
2008-07-31 16:39:00,101.64,101.67,101.62,101.67,188300000.0
2008-07-31 16:40:00,101.67,101.68,101.64,101.66,127000000.0
2008-07-31 16:41:00,101.66,101.67,101.61,101.64,236400000.0
2008-07-31 16:42:00,101.64,101.66,101.64,101.66,135900000.0
2008-07-31 16:43:00,101.66,101.66,101.635,101.64,292600000.0
2008-07-31 16:44:00,101.64,101.65,101.56,101.57,277800000.0
2008-07-31 16:45:00,101.57,101.6,101.56,101.58,455100000.0
2008-07-31 16:46:00,101.58,101.605,101.56,101.56,286600000.0
2008-07-31 16:47:00,101.56,101.6,101.535,101.545,365800000.0
2008-07-31 16:48:00,101.55,101.6,101.535,101.56,309200000.0
2008-07-31 16:49:00,101.56,101.57,101.53,101.55,349700000.0
2008-07-31 16:50:00,101.55,101.65,101.55,101.645,291100000.0
2008-07-31 16:51:00,101.64,101.72,101.64,101.7,321700000.0
2008-07-31 16:52:00,101.7,101.73,101.69,101.7,205400000.0
2008-07-31 16:53:00,101.695,101.7,101.665,101.67,235200000.0
2008-07-31 16:54:00,101.68,101.695,101.655,101.68,208200000.0
2008-07-31 16:55:00,101.68,101.69,101.65,101.67,219600000.0
2008-07-31 16:56:00,101.67,101.7,101.665,101.68,180300000.0
2008-07-31 16:57:00,101.68,101.76,101.675,101.74,157500000.0
2008-07-31 16:58:00,101.74,101.74,101.68,101.69,207500000.0
2008-07-31 16:59:00,101.69,101.7,101.625,101.63,335800000.0
2008-07-31 17:00:00,101.63,101.67,101.63,101.645,262300000.0
2008-07-31 17:01:00,101.645,101.73,101.645,101.73,279000000.0
2008-07-31 17:02:00,101.725,101.73,101.68,101.715,203200000.0
2008-07-31 17:03:00,101.71,101.78,101.68,101.76,288400000.0
2008-07-31 17:04:00,101.76,101.81,101.745,101.75,193300000.0
2008-07-31 17:05:00,101.75,101.78,101.73,101.76,284500000.0
2008-07-31 17:06:00,101.76,101.77,101.72,101.74,189500000.0
2008-07-31 17:07:00,101.74,101.78,101.72,101.78,215500000.0
2008-07-31 17:08:00,101.78,101.78,101.72,101.73,255200000.0
2008-07-31 17:09:00,101.735,101.79,101.73,101.765,155800000.0
2008-07-31 17:10:00,101.76,101.79,101.745,101.745,154200000.0
2008-07-31 17:11:00,101.745,101.79,101.745,101.79,195100000.0
2008-07-31 17:12:00,101.79,101.79,101.76,101.76,122300000.0
2008-07-31 17:13:00,101.76,101.77,101.72,101.73,319400000.0
2008-07-31 17:14:00,101.73,101.77,101.73,101.76,206300000.0
2008-07-31 17:15:00,101.76,101.76,101.74,101.75,116000000.0
2008-07-31 17:16:00,101.75,101.76,101.74,101.75,121500000.0
2008-07-31 17:17:00,101.75,101.76,101.75,101.75,121500000.0
2008-07-31 17:18:00,101.75,101.755,101.74,101.74,147800000.0
2008-07-31 17:19:00,101.745,101.785,101.74,101.78,211800000.0
2008-07-31 17:20:00,101.78,101.8,101.76,101.78,247600000.0
2008-07-31 17:21:00,101.78,101.785,101.76,101.77,145400000.0
2008-07-31 17:22:00,101.77,101.83,101.76,101.82,263900000.0
2008-07-31 17:23:00,101.82,101.84,101.785,101.83,361500000.0
2008-07-31 17:24:00,101.83,101.865,101.8,101.83,314900000.0
2008-07-31 17:25:00,101.83,101.83,101.77,101.79,201500000.0
2008-07-31 17:26:00,101.79,101.8,101.765,101.77,352200000.0
2008-07-31 17:27:00,101.77,101.79,101.76,101.78,139100000.0
2008-07-31 17:28:00,101.78,101.78,101.77,101.77,95400000.0
2008-07-31 17:29:00,101.775,101.79,101.76,101.76,217700000.0
2008-07-31 17:30:00,101.76,101.79,101.76,101.78,185000000.0
2008-07-31 17:31:00,101.78,101.81,101.765,101.81,255500000.0
2008-07-31 17:32:00,101.8,101.82,101.76,101.765,304100000.0
2008-07-31 17:33:00,101.765,101.8,101.74,101.78,317599999.0
2008-07-31 17:34:00,101.77,101.785,101.74,101.765,322600000.0
2008-07-31 17:35:00,101.76,101.78,101.74,101.74,221100000.0
2008-07-31 17:36:00,101.74,101.755,101.71,101.71,445700000.0
2008-07-31 17:37:00,101.71,101.73,101.7,101.73,496400000.0
2008-07-31 17:38:00,101.73,101.74,101.71,101.71,295400000.0
2008-07-31 17:39:00,101.71,101.735,101.705,101.71,395700000.0
2008-07-31 17:40:00,101.71,101.77,101.71,101.76,339700000.0
2008-07-31 17:41:00,101.76,101.77,101.74,101.75,332400000.0
2008-07-31 17:42:00,101.755,101.78,101.75,101.77,206200000.0
2008-07-31 17:43:00,101.77,101.81,101.76,101.8,172700000.0
2008-07-31 17:44:00,101.8,101.8,101.76,101.8,258300000.0
2008-07-31 17:45:00,101.8,101.83,101.78,101.81,350800000.0
2008-07-31 17:46:00,101.81,101.88,101.81,101.86,302900000.0
2008-07-31 17:47:00,101.86,101.865,101.84,101.84,175800000.0
2008-07-31 17:48:00,101.84,101.86,101.835,101.84,264900000.0
2008-07-31 17:49:00,101.85,101.85,101.81,101.81,184000000.0
2008-07-31 17:50:00,101.82,101.82,101.79,101.8,212200000.0
2008-07-31 17:51:00,101.805,101.82,101.795,101.81,183600000.0
2008-07-31 17:52:00,101.81,101.84,101.8,101.83,185400000.0
2008-07-31 17:53:00,101.825,101.85,101.82,101.83,119700000.0
2008-07-31 17:54:00,101.825,101.86,101.81,101.84,178000000.0
2008-07-31 17:55:00,101.84,101.85,101.84,101.84,45100000.0
2008-07-31 17:56:00,101.84,101.84,101.76,101.78,237900000.0
2008-07-31 17:57:00,101.78,101.78,101.74,101.76,131600000.0
2008-07-31 17:58:00,101.76,101.78,101.76,101.78,54600000.0
2008-07-31 17:59:00,101.77,101.78,101.76,101.765,96900000.0
2008-07-31 18:00:00,101.76,101.76,101.73,101.74,96600000.0
2008-07-31 18:01:00,101.74,101.74,101.69,101.7,114400000.0
2008-07-31 18:02:00,101.7,101.72,101.67,101.71,241300000.0
2008-07-31 18:03:00,101.7,101.74,101.675,101.675,301300000.0
2008-07-31 18:04:00,101.675,101.73,101.675,101.72,107700000.0
2008-07-31 18:05:00,101.71,101.73,101.71,101.73,96100000.0
2008-07-31 18:06:00,101.74,101.75,101.67,101.67,182000000.0
2008-07-31 18:07:00,101.68,101.7,101.655,101.69,110500000.0
2008-07-31 18:08:00,101.69,101.72,101.685,101.7,105800000.0
2008-07-31 18:09:00,101.705,101.73,101.705,101.73,153700000.0
2008-07-31 18:10:00,101.73,101.73,101.68,101.685,236300000.0
2008-07-31 18:11:00,101.68,101.71,101.65,101.65,207300000.0
2008-07-31 18:12:00,101.65,101.68,101.64,101.67,140900000.0
2008-07-31 18:13:00,101.67,101.67,101.61,101.62,185300000.0
2008-07-31 18:14:00,101.62,101.64,101.61,101.62,176700000.0
2008-07-31 18:15:00,101.61,101.63,101.58,101.58,112500000.0
2008-07-31 18:16:00,101.58,101.585,101.55,101.57,188500000.0
2008-07-31 18:17:00,101.57,101.6,101.545,101.59,214300000.0
2008-07-31 18:18:00,101.59,101.6,101.57,101.58,86900000.0
2008-07-31 18:19:00,101.58,101.63,101.58,101.63,117700000.0
2008-07-31 18:20:00,101.63,101.635,101.6,101.61,276500000.0
2008-07-31 18:21:00,101.62,101.62,101.6,101.6,126800000.0
2008-07-31 18:22:00,101.6,101.63,101.58,101.62,248500000.0
2008-07-31 18:23:00,101.63,101.64,101.62,101.63,69800000.0
2008-07-31 18:24:00,101.63,101.66,101.63,101.65,175300000.0
2008-07-31 18:25:00,101.65,101.66,101.63,101.64,211000000.0
2008-07-31 18:26:00,101.64,101.67,101.64,101.66,90600000.0
2008-07-31 18:27:00,101.66,101.67,101.62,101.62,64300000.0
2008-07-31 18:28:00,101.62,101.63,101.6,101.6,178200000.0
2008-07-31 18:29:00,101.6,101.6,101.57,101.58,160900000.0
2008-07-31 18:30:00,101.58,101.59,101.57,101.57,82400000.0
2008-07-31 18:31:00,101.57,101.57,101.55,101.56,118500000.0
2008-07-31 18:32:00,101.56,101.56,101.54,101.54,105800000.0
2008-07-31 18:33:00,101.55,101.595,101.55,101.59,73900000.0
2008-07-31 18:34:00,101.59,101.62,101.59,101.62,46900000.0
2008-07-31 18:35:00,101.62,101.64,101.62,101.63,89400000.0
2008-07-31 18:36:00,101.63,101.63,101.6,101.61,68600000.0
2008-07-31 18:37:00,101.605,101.61,101.6,101.6,40400000.0
2008-07-31 18:38:00,101.6,101.61,101.6,101.61,37500000.0
2008-07-31 18:39:00,101.61,101.61,101.56,101.575,80000000.0
2008-07-31 18:40:00,101.58,101.605,101.575,101.59,163900000.0
2008-07-31 18:41:00,101.59,101.6,101.59,101.59,85100000.0
2008-07-31 18:42:00,101.59,101.595,101.56,101.56,125600000.0
2008-07-31 18:43:00,101.56,101.59,101.51,101.58,363300000.0
2008-07-31 18:44:00,101.575,101.59,101.57,101.58,136000000.0
2008-07-31 18:45:00,101.585,101.62,101.585,101.6,409200000.0
2008-07-31 18:46:00,101.6,101.61,101.58,101.61,226100000.0
2008-07-31 18:47:00,101.61,101.61,101.595,101.605,172900000.0
2008-07-31 18:48:00,101.605,101.625,101.6,101.6,186300000.0
2008-07-31 18:49:00,101.6,101.6,101.59,101.6,269300000.0
2008-07-31 18:50:00,101.6,101.625,101.6,101.605,269600000.0
2008-07-31 18:51:00,101.6,101.605,101.595,101.6,38300000.0
2008-07-31 18:52:00,101.595,101.595,101.595,101.595,1000000.0
2008-07-31 18:53:00,101.6,101.605,101.59,101.59,103800000.0
2008-07-31 18:54:00,101.595,101.6,101.585,101.59,154500000.0
2008-07-31 18:55:00,101.59,101.59,101.58,101.59,33700000.0
2008-07-31 18:56:00,101.59,101.65,101.585,101.65,155700000.0
2008-07-31 18:57:00,101.65,101.66,101.62,101.63,101600000.0
2008-07-31 18:58:00,101.63,101.63,101.62,101.63,38900000.0
2008-07-31 18:59:00,101.635,101.65,101.63,101.64,57400000.0
2008-07-31 19:00:00,101.635,101.655,101.63,101.63,204800000.0
2008-07-31 19:01:00,101.63,101.66,101.625,101.635,232700000.0
2008-07-31 19:02:00,101.64,101.66,101.625,101.64,177800000.0
2008-07-31 19:03:00,101.63,101.635,101.615,101.62,110600000.0
2008-07-31 19:04:00,101.62,101.67,101.62,101.66,211500000.0
2008-07-31 19:05:00,101.66,101.665,101.645,101.66,205900000.0
2008-07-31 19:06:00,101.66,101.66,101.62,101.62,121400000.0
2008-07-31 19:07:00,101.63,101.63,101.61,101.62,46300000.0
2008-07-31 19:08:00,101.615,101.615,101.57,101.6,178200000.0
2008-07-31 19:09:00,101.6,101.61,101.59,101.6,59700000.0
2008-07-31 19:10:00,101.6,101.6,101.55,101.55,109600000.0
2008-07-31 19:11:00,101.55,101.57,101.55,101.56,45000000.0
2008-07-31 19:12:00,101.56,101.59,101.56,101.58,134300000.0
2008-07-31 19:13:00,101.58,101.585,101.56,101.58,92900000.0
2008-07-31 19:14:00,101.59,101.6,101.58,101.6,113000000.0
2008-07-31 19:15:00,101.6,101.61,101.57,101.58,86400000.0
2008-07-31 19:16:00,101.575,101.58,101.56,101.57,97500000.0
2008-07-31 19:17:00,101.57,101.57,101.55,101.55,110200000.0
2008-07-31 19:18:00,101.55,101.58,101.54,101.54,159200000.0
2008-07-31 19:19:00,101.54,101.55,101.53,101.55,61600000.0
2008-07-31 19:20:00,101.54,101.55,101.53,101.54,26800000.0
2008-07-31 19:21:00,101.535,101.535,101.5,101.5,126100000.0
2008-07-31 19:22:00,101.5,101.53,101.5,101.52,97100000.0
2008-07-31 19:23:00,101.525,101.53,101.5,101.5,102100000.0
2008-07-31 19:24:00,101.5,101.5,101.46,101.465,179300000.0
2008-07-31 19:25:00,101.46,101.48,101.43,101.45,142600000.0
2008-07-31 19:26:00,101.45,101.46,101.43,101.43,130200000.0
2008-07-31 19:27:00,101.44,101.45,101.43,101.44,129300000.0
2008-07-31 19:28:00,101.44,101.46,101.44,101.46,37800000.0
2008-07-31 19:29:00,101.47,101.47,101.45,101.45,34200000.0
2008-07-31 19:30:00,101.45,101.48,101.43,101.47,51500000.0
2008-07-31 19:31:00,101.47,101.48,101.46,101.48,34600000.0
2008-07-31 19:32:00,101.48,101.51,101.48,101.51,81600000.0
2008-07-31 19:33:00,101.51,101.52,101.5,101.51,70400000.0
2008-07-31 19:34:00,101.51,101.51,101.5,101.51,22100000.0
2008-07-31 19:35:00,101.5,101.5,101.47,101.49,38400000.0
2008-07-31 19:36:00,101.49,101.49,101.46,101.46,41300000.0
2008-07-31 19:37:00,101.46,101.46,101.45,101.46,20600000.0
2008-07-31 19:38:00,101.46,101.46,101.45,101.46,31700000.0
2008-07-31 19:39:00,101.45,101.46,101.45,101.46,29100000.0
2008-07-31 19:40:00,101.46,101.48,101.46,101.47,43800000.0
2008-07-31 19:41:00,101.47,101.47,101.45,101.46,24400000.0
2008-07-31 19:42:00,101.46,101.46,101.44,101.44,53600000.0
2008-07-31 19:43:00,101.44,101.45,101.43,101.45,62200000.0
2008-07-31 19:44:00,101.45,101.47,101.44,101.47,21400000.0
2008-07-31 19:45:00,101.47,101.48,101.46,101.46,65200000.0
2008-07-31 19:46:00,101.46,101.47,101.46,101.46,25300000.0
2008-07-31 19:47:00,101.46,101.48,101.46,101.47,52500000.0
2008-07-31 19:48:00,101.47,101.48,101.46,101.48,38400000.0
2008-07-31 19:49:00,101.48,101.48,101.47,101.47,11000000.0
2008-07-31 19:50:00,101.46,101.47,101.46,101.46,39400000.0
2008-07-31 19:51:00,101.47,101.47,101.45,101.45,16400000.0
2008-07-31 19:52:00,101.45,101.46,101.45,101.45,4800000.0
2008-07-31 19:53:00,101.45,101.46,101.45,101.45,43500000.0
2008-07-31 19:54:00,101.45,101.47,101.45,101.47,93400000.0
2008-07-31 19:55:00,101.47,101.47,101.45,101.46,86900000.0
2008-07-31 19:56:00,101.46,101.46,101.455,101.46,37700000.0
2008-07-31 19:57:00,101.46,101.46,101.45,101.45,28500000.0
2008-07-31 19:58:00,101.45,101.45,101.44,101.44,28600000.0
2008-07-31 19:59:00,101.44,101.45,101.435,101.45,47600000.0
2008-07-31 20:00:00,101.45,101.45,101.44,101.44,20200000.0
2008-07-31 20:01:00,101.44,101.45,101.42,101.42,98700000.0
2008-07-31 20:02:00,101.42,101.43,101.42,101.42,152200000.0
2008-07-31 20:03:00,101.42,101.43,101.42,101.42,117700000.0
2008-07-31 20:04:00,101.42,101.43,101.4,101.41,144700000.0
2008-07-31 20:05:00,101.41,101.42,101.41,101.41,70800000.0
2008-07-31 20:06:00,101.41,101.42,101.41,101.41,20600000.0
2008-07-31 20:07:00,101.41,101.42,101.41,101.42,24200000.0
2008-07-31 20:08:00,101.41,101.43,101.41,101.43,25500000.0
2008-07-31 20:09:00,101.43,101.46,101.43,101.45,108900000.0
2008-07-31 20:10:00,101.45,101.48,101.45,101.46,53800000.0
2008-07-31 20:11:00,101.46,101.47,101.45,101.455,66500000.0
2008-07-31 20:12:00,101.455,101.47,101.455,101.46,72000000.0
2008-07-31 20:13:00,101.46,101.46,101.44,101.45,18500000.0
2008-07-31 20:14:00,101.45,101.465,101.44,101.46,47300000.0
2008-07-31 20:15:00,101.46,101.47,101.445,101.45,60200000.0
2008-07-31 20:16:00,101.45,101.49,101.45,101.48,66800000.0
2008-07-31 20:17:00,101.48,101.49,101.46,101.47,68200000.0
2008-07-31 20:18:00,101.46,101.48,101.46,101.47,17500000.0
2008-07-31 20:19:00,101.47,101.47,101.46,101.46,30500000.0
2008-07-31 20:20:00,101.46,101.46,101.45,101.46,17800000.0
2008-07-31 20:21:00,101.46,101.48,101.45,101.45,23700000.0
2008-07-31 20:22:00,101.45,101.45,101.35,101.37,240000000.0
2008-07-31 20:23:00,101.37,101.43,101.37,101.42,105700000.0
2008-07-31 20:24:00,101.42,101.44,101.41,101.42,138200000.0
2008-07-31 20:25:00,101.42,101.47,101.42,101.46,102900000.0
2008-07-31 20:26:00,101.46,101.47,101.45,101.47,43900000.0
2008-07-31 20:27:00,101.48,101.525,101.48,101.51,141700000.0
2008-07-31 20:28:00,101.5,101.53,101.485,101.52,136100000.0
2008-07-31 20:29:00,101.53,101.53,101.5,101.5,102400000.0
2008-07-31 20:30:00,101.51,101.54,101.5,101.505,193500000.0
2008-07-31 20:31:00,101.505,101.535,101.505,101.535,113100000.0
2008-07-31 20:32:00,101.54,101.55,101.525,101.525,68900000.0
2008-07-31 20:33:00,101.53,101.535,101.52,101.52,53300000.0
2008-07-31 20:34:00,101.52,101.535,101.5,101.51,140800000.0
2008-07-31 20:35:00,101.51,101.535,101.505,101.52,143500000.0
2008-07-31 20:36:00,101.52,101.55,101.51,101.55,39900000.0
2008-07-31 20:37:00,101.55,101.58,101.54,101.58,116500000.0
2008-07-31 20:38:00,101.58,101.585,101.57,101.57,82300000.0
2008-07-31 20:39:00,101.57,101.61,101.57,101.585,311800000.0
2008-07-31 20:40:00,101.6,101.61,101.56,101.57,96200000.0
2008-07-31 20:41:00,101.57,101.575,101.56,101.57,67200000.0
2008-07-31 20:42:00,101.56,101.6,101.56,101.6,116000000.0
2008-07-31 20:43:00,101.6,101.625,101.595,101.61,253300000.0
2008-07-31 20:44:00,101.61,101.62,101.6,101.61,62500000.0
2008-07-31 20:45:00,101.62,101.62,101.595,101.595,89900000.0
2008-07-31 20:46:00,101.6,101.6,101.575,101.59,168900000.0
2008-07-31 20:47:00,101.59,101.59,101.58,101.58,95900000.0
2008-07-31 20:48:00,101.58,101.6,101.58,101.58,138600000.0
2008-07-31 20:49:00,101.59,101.6,101.58,101.58,143000000.0
2008-07-31 20:50:00,101.58,101.59,101.58,101.59,44500000.0
2008-07-31 20:51:00,101.59,101.6,101.58,101.59,58400000.0
2008-07-31 20:52:00,101.59,101.6,101.59,101.6,32300000.0
2008-07-31 20:53:00,101.61,101.62,101.57,101.59,121000000.0
2008-07-31 20:54:00,101.605,101.605,101.58,101.59,46800000.0
2008-07-31 20:55:00,101.6,101.62,101.59,101.6,80100000.0
2008-07-31 20:56:00,101.6,101.63,101.6,101.63,133500000.0
2008-07-31 20:57:00,101.63,101.635,101.62,101.63,71100000.0
2008-07-31 20:58:00,101.63,101.64,101.63,101.64,10800000.0
2008-07-31 20:59:00,101.64,101.65,101.62,101.62,137700000.0
2008-07-31 21:00:00,101.63,101.64,101.62,101.62,60500000.0
2008-07-31 21:01:00,101.63,101.64,101.62,101.64,10800000.0
2008-07-31 21:02:00,101.63,101.63,101.62,101.62,23900000.0
2008-07-31 21:03:00,101.62,101.63,101.62,101.62,24700000.0
2008-07-31 21:04:00,101.62,101.62,101.58,101.6,68800000.0
2008-07-31 21:05:00,101.6,101.605,101.6,101.6,25300000.0
2008-07-31 21:06:00,101.6,101.62,101.6,101.605,45500000.0
2008-07-31 21:07:00,101.605,101.61,101.595,101.61,57700000.0
2008-07-31 21:08:00,101.61,101.63,101.61,101.63,23000000.0
2008-07-31 21:09:00,101.62,101.63,101.6,101.61,57400000.0
2008-07-31 21:10:00,101.62,101.62,101.61,101.62,24300000.0
2008-07-31 21:11:00,101.62,101.65,101.62,101.64,40200000.0
2008-07-31 21:12:00,101.645,101.65,101.62,101.64,76200000.0
2008-07-31 21:13:00,101.64,101.64,101.63,101.64,51100000.0
2008-07-31 21:14:00,101.64,101.67,101.64,101.67,15000000.0
2008-07-31 21:15:00,101.67,101.68,101.64,101.64,77000000.0
2008-07-31 21:16:00,101.635,101.65,101.625,101.645,77600000.0
2008-07-31 21:17:00,101.64,101.65,101.63,101.64,65300000.0
2008-07-31 21:18:00,101.64,101.65,101.64,101.65,8600000.0
2008-07-31 21:19:00,101.645,101.65,101.63,101.63,27800000.0
2008-07-31 21:20:00,101.63,101.65,101.63,101.65,13600000.0
2008-07-31 21:21:00,101.65,101.65,101.65,101.65,2800000.0
2008-07-31 21:22:00,101.65,101.65,101.63,101.64,36300000.0
2008-07-31 21:23:00,101.64,101.645,101.62,101.62,76200000.0
2008-07-31 21:24:00,101.62,101.62,101.59,101.59,47100000.0
2008-07-31 21:25:00,101.59,101.6,101.585,101.6,48700000.0
2008-07-31 21:26:00,101.6,101.62,101.6,101.61,62200000.0
2008-07-31 21:27:00,101.6,101.6,101.6,101.6,3600000.0
2008-07-31 21:28:00,101.6,101.61,101.6,101.61,29900000.0
2008-07-31 21:29:00,101.61,101.61,101.59,101.59,20200000.0
2008-07-31 21:30:00,101.59,101.6,101.59,101.59,15200000.0
2008-07-31 21:31:00,101.59,101.59,101.555,101.57,33700000.0
2008-07-31 21:32:00,101.59,101.59,101.55,101.57,91800000.0
2008-07-31 21:33:00,101.575,101.58,101.56,101.57,32900000.0
2008-07-31 21:34:00,101.56,101.57,101.56,101.57,40000000.0
2008-07-31 21:35:00,101.57,101.57,101.56,101.57,55800000.0
2008-07-31 21:36:00,101.57,101.58,101.57,101.58,20200000.0
2008-07-31 21:37:00,101.58,101.59,101.57,101.585,10900000.0
2008-07-31 21:38:00,101.59,101.59,101.57,101.57,65600000.0
2008-07-31 21:39:00,101.57,101.575,101.56,101.565,77100000.0
2008-07-31 21:40:00,101.56,101.59,101.56,101.58,79300000.0
2008-07-31 21:41:00,101.58,101.61,101.57,101.59,128300000.0
2008-07-31 21:42:00,101.59,101.65,101.59,101.63,278600000.0
2008-07-31 21:43:00,101.63,101.67,101.61,101.67,111600000.0
2008-07-31 21:44:00,101.66,101.67,101.62,101.62,176900000.0
2008-07-31 21:45:00,101.62,101.63,101.605,101.61,72200000.0
2008-07-31 21:46:00,101.61,101.62,101.61,101.62,5000000.0
2008-07-31 21:47:00,101.62,101.635,101.6,101.62,125600000.0
2008-07-31 21:48:00,101.61,101.62,101.6,101.6,129600000.0
2008-07-31 21:49:00,101.59,101.62,101.575,101.59,153800000.0
2008-07-31 21:50:00,101.59,101.59,101.58,101.59,70500000.0
2008-07-31 21:51:00,101.595,101.6,101.59,101.59,60600000.0
2008-07-31 21:52:00,101.58,101.59,101.58,101.58,33900000.0
2008-07-31 21:53:00,101.58,101.59,101.57,101.57,31300000.0
2008-07-31 21:54:00,101.57,101.58,101.565,101.58,60000000.0
2008-07-31 21:55:00,101.575,101.575,101.555,101.56,73000000.0
2008-07-31 21:56:00,101.56,101.56,101.53,101.54,110100000.0
2008-07-31 21:57:00,101.54,101.56,101.54,101.56,17300000.0
2008-07-31 21:58:00,101.56,101.56,101.54,101.56,54900000.0
2008-07-31 21:59:00,101.555,101.58,101.545,101.58,173900000.0
2008-07-31 22:00:00,101.58,101.59,101.56,101.57,119000000.0
2008-07-31 22:01:00,101.57,101.59,101.57,101.59,32200000.0
2008-07-31 22:02:00,101.58,101.59,101.56,101.57,24900000.0
2008-07-31 22:03:00,101.57,101.58,101.53,101.53,92400000.0
2008-07-31 22:04:00,101.53,101.55,101.53,101.55,12000000.0
2008-07-31 22:05:00,101.545,101.545,101.53,101.54,7500000.0
2008-07-31 22:06:00,101.54,101.55,101.54,101.55,10600000.0
2008-07-31 22:07:00,101.55,101.56,101.535,101.55,74300000.0
2008-07-31 22:08:00,101.555,101.56,101.52,101.53,54700000.0
2008-07-31 22:09:00,101.53,101.53,101.515,101.53,24600000.0
2008-07-31 22:10:00,101.52,101.535,101.51,101.53,55000000.0
2008-07-31 22:11:00,101.53,101.53,101.52,101.53,39800000.0
2008-07-31 22:12:00,101.53,101.55,101.52,101.52,35700000.0
2008-07-31 22:13:00,101.52,101.54,101.52,101.535,84600000.0
2008-07-31 22:14:00,101.54,101.55,101.54,101.55,37000000.0
2008-07-31 22:15:00,101.55,101.55,101.54,101.54,21200000.0
2008-07-31 22:16:00,101.535,101.54,101.53,101.54,33300000.0
2008-07-31 22:17:00,101.55,101.56,101.53,101.53,42700000.0
2008-07-31 22:18:00,101.53,101.53,101.53,101.53,13800000.0
2008-07-31 22:19:00,101.53,101.535,101.525,101.53,20500000.0
2008-07-31 22:20:00,101.53,101.545,101.5,101.51,82000000.0
2008-07-31 22:21:00,101.51,101.51,101.505,101.505,5200000.0
2008-07-31 22:22:00,101.505,101.505,101.49,101.49,20400000.0
2008-07-31 22:23:00,101.5,101.52,101.5,101.51,23000000.0
2008-07-31 22:24:00,101.505,101.515,101.505,101.51,12400000.0
2008-07-31 22:25:00,101.51,101.52,101.485,101.495,18400000.0
2008-07-31 22:26:00,101.49,101.495,101.48,101.49,11600000.0
2008-07-31 22:27:00,101.49,101.49,101.485,101.49,6000000.0
2008-07-31 22:28:00,101.49,101.52,101.48,101.52,27000000.0
2008-07-31 22:29:00,101.53,101.53,101.52,101.52,8400000.0
2008-07-31 22:30:00,101.52,101.525,101.52,101.52,5800000.0
2008-07-31 22:31:00,101.52,101.53,101.52,101.53,24600000.0
2008-07-31 22:32:00,101.53,101.58,101.53,101.55,55400000.0
2008-07-31 22:33:00,101.55,101.55,101.55,101.55,6400000.0
2008-07-31 22:34:00,101.55,101.57,101.54,101.56,16000000.0
2008-07-31 22:35:00,101.56,101.57,101.55,101.55,24400000.0
2008-07-31 22:36:00,101.555,101.565,101.535,101.56,72400000.0
2008-07-31 22:37:00,101.56,101.57,101.555,101.56,24600000.0
2008-07-31 22:38:00,101.56,101.57,101.54,101.55,116000000.0
2008-07-31 22:39:00,101.55,101.55,101.54,101.54,31500000.0
2008-07-31 22:40:00,101.54,101.54,101.54,101.54,1000000.0
2008-07-31 22:41:00,101.54,101.56,101.54,101.55,11600000.0
2008-07-31 22:42:00,101.545,101.545,101.53,101.53,23800000.0
2008-07-31 22:43:00,101.54,101.58,101.54,101.58,90100000.0
2008-07-31 22:44:00,101.58,101.58,101.53,101.55,117300000.0
2008-07-31 22:45:00,101.55,101.62,101.55,101.59,74200000.0
2008-07-31 22:46:00,101.595,101.6,101.56,101.59,79300000.0
2008-07-31 22:47:00,101.59,101.59,101.58,101.58,14200000.0
2008-07-31 22:48:00,101.58,101.6,101.57,101.59,52400000.0
2008-07-31 22:49:00,101.58,101.6,101.58,101.6,25600000.0
2008-07-31 22:50:00,101.6,101.6,101.59,101.59,12400000.0
2008-07-31 22:51:00,101.59,101.61,101.59,101.61,28500000.0
2008-07-31 22:52:00,101.6,101.61,101.595,101.595,59300000.0
2008-07-31 22:53:00,101.595,101.6,101.585,101.59,161500000.0
2008-07-31 22:54:00,101.59,101.595,101.58,101.59,87000000.0
2008-07-31 22:55:00,101.59,101.62,101.58,101.62,49400000.0
2008-07-31 22:56:00,101.61,101.63,101.61,101.62,86900000.0
2008-07-31 22:57:00,101.62,101.64,101.615,101.63,115700000.0
2008-07-31 22:58:00,101.63,101.63,101.62,101.62,34700000.0
2008-07-31 22:59:00,101.62,101.67,101.615,101.66,58200000.0
2008-07-31 23:00:00,101.65,101.683,101.61,101.61,47200000.0
2008-07-31 23:01:00,101.61,101.61,101.61,101.61,15400000.0
2008-07-31 23:02:00,101.62,101.625,101.58,101.6,29800000.0
2008-07-31 23:03:00,101.605,101.61,101.6,101.6,17300000.0
2008-07-31 23:04:00,101.6,101.6,101.57,101.59,11600000.0
2008-07-31 23:05:00,101.59,101.59,101.57,101.58,14200000.0
2008-07-31 23:06:00,101.58,101.58,101.57,101.57,4600000.0
2008-07-31 23:07:00,101.57,101.57,101.55,101.555,6000000.0
2008-07-31 23:08:00,101.565,101.565,101.56,101.56,4200000.0
2008-07-31 23:09:00,101.565,101.57,101.565,101.565,3000000.0
2008-07-31 23:10:00,101.56,101.57,101.555,101.56,9800000.0
2008-07-31 23:11:00,101.56,101.58,101.55,101.58,38600000.0
2008-07-31 23:12:00,101.58,101.58,101.57,101.57,6300000.0
2008-07-31 23:13:00,101.58,101.58,101.54,101.55,18300000.0
2008-07-31 23:14:00,101.55,101.56,101.55,101.56,2600000.0
2008-07-31 23:15:00,101.56,101.57,101.56,101.56,11500000.0
2008-07-31 23:16:00,101.56,101.56,101.54,101.54,19900000.0
2008-07-31 23:17:00,101.54,101.55,101.52,101.54,31000000.0
2008-07-31 23:18:00,101.54,101.55,101.54,101.55,2000000.0
2008-07-31 23:19:00,101.54,101.54,101.54,101.54,2000000.0
2008-07-31 23:20:00,101.54,101.55,101.54,101.54,3000000.0
2008-07-31 23:21:00,101.54,101.54,101.54,101.54,1000000.0
2008-07-31 23:22:00,101.54,101.54,101.54,101.54,1000000.0
2008-07-31 23:23:00,101.54,101.55,101.54,101.545,46600000.0
2008-07-31 23:24:00,101.55,101.55,101.54,101.54,36800000.0
2008-07-31 23:25:00,101.545,101.545,101.54,101.54,71200000.0
2008-07-31 23:26:00,101.54,101.55,101.54,101.55,2000000.0
2008-07-31 23:27:00,101.55,101.55,101.54,101.54,3000000.0
2008-07-31 23:28:00,101.54,101.54,101.54,101.54,3000000.0
2008-07-31 23:29:00,101.54,101.54,101.54,101.54,1000000.0
2008-07-31 23:30:00,101.54,101.55,101.54,101.55,3000000.0
2008-07-31 23:31:00,101.54,101.56,101.54,101.56,6000000.0
2008-07-31 23:32:00,101.56,101.56,101.535,101.535,94200000.0
2008-07-31 23:33:00,101.535,101.54,101.505,101.525,156600000.0
2008-07-31 23:34:00,101.525,101.54,101.49,101.5,232400000.0
2008-07-31 23:35:00,101.5,101.54,101.5,101.52,126600000.0
2008-07-31 23:36:00,101.53,101.53,101.53,101.53,9000000.0
2008-07-31 23:37:00,101.54,101.55,101.54,101.55,14400000.0
2008-07-31 23:38:00,101.55,101.55,101.54,101.54,35800000.0
2008-07-31 23:39:00,101.54,101.54,101.5,101.53,64300000.0
2008-07-31 23:40:00,101.53,101.53,101.52,101.52,22200000.0
2008-07-31 23:41:00,101.52,101.52,101.49,101.5,98200000.0
2008-07-31 23:42:00,101.49,101.49,101.49,101.49,27100000.0
2008-07-31 23:43:00,101.5,101.51,101.5,101.5,5000000.0
2008-07-31 23:44:00,101.495,101.5,101.48,101.49,61600000.0
2008-07-31 23:45:00,101.49,101.5,101.49,101.495,39400000.0
2008-07-31 23:46:00,101.5,101.515,101.495,101.495,46500000.0
2008-07-31 23:47:00,101.495,101.515,101.495,101.515,106400000.0
2008-07-31 23:48:00,101.51,101.51,101.5,101.5,21600000.0
2008-07-31 23:49:00,101.5,101.5,101.495,101.5,32400000.0
2008-07-31 23:50:00,101.5,101.515,101.5,101.5,31500000.0
2008-07-31 23:51:00,101.5,101.505,101.485,101.505,29000000.0
2008-07-31 23:52:00,101.505,101.51,101.505,101.505,32400000.0
2008-07-31 23:53:00,101.505,101.51,101.505,101.505,40000000.0
2008-07-31 23:54:00,101.5,101.505,101.5,101.505,23200000.0
2008-07-31 23:55:00,101.505,101.505,101.47,101.47,73600000.0
2008-07-31 23:56:00,101.475,101.5,101.475,101.495,115799999.0
2008-07-31 23:57:00,101.44,101.517,101.44,101.495,31700000.0
2008-07-31 23:58:00,101.48,101.5,101.48,101.5,88200000.0
2008-07-31 23:59:00,101.5,101.505,101.485,101.495,79700000.0
2008-08-01 00:00:00,101.5,101.53,101.495,101.53,91900000.0
2008-08-01 00:01:00,101.53,101.54,101.53,101.54,21700000.0
2008-08-01 00:02:00,101.54,101.54,101.54,101.54,3000000.0
2008-08-01 00:03:00,101.54,101.54,101.53,101.53,25800000.0
2008-08-01 00:04:00,101.53,101.54,101.53,101.54,51300000.0
2008-08-01 00:05:00,101.54,101.545,101.53,101.54,142800000.0
2008-08-01 00:06:00,101.54,101.555,101.54,101.555,16600000.0
2008-08-01 00:07:00,101.555,101.555,101.54,101.54,7300000.0
2008-08-01 00:08:00,101.54,101.54,101.54,101.54,23400000.0
2008-08-01 00:09:00,101.54,101.54,101.54,101.54,18000000.0
2008-08-01 00:10:00,101.54,101.54,101.54,101.54,30000000.0
2008-08-01 00:11:00,101.54,101.54,101.54,101.54,20300000.0
2008-08-01 00:12:00,101.54,101.54,101.535,101.535,50200000.0
2008-08-01 00:13:00,101.535,101.535,101.53,101.53,11300000.0
2008-08-01 00:14:00,101.547,101.547,101.528,101.542,58300000.0
2008-08-01 00:15:00,101.535,101.54,101.535,101.54,24700000.0
2008-08-01 00:16:00,101.54,101.556,101.536,101.55,28900000.0
2008-08-01 00:17:00,101.54,101.54,101.54,101.54,8200000.0
2008-08-01 00:18:00,101.54,101.54,101.535,101.54,38000000.0
2008-08-01 00:19:00,101.54,101.54,101.52,101.52,200699999.0
2008-08-01 00:20:00,101.52,101.52,101.51,101.51,112499999.0
2008-08-01 00:21:00,101.51,101.525,101.5,101.5,326900000.0
2008-08-01 00:22:00,101.5,101.515,101.49,101.505,217200003.0
2008-08-01 00:23:00,101.505,101.52,101.505,101.52,25800000.0
2008-08-01 00:24:00,101.52,101.535,101.51,101.525,315300003.0
2008-08-01 00:25:00,101.52,101.525,101.52,101.52,327400009.0
2008-08-01 00:26:00,101.52,101.52,101.52,101.52,205800000.0
2008-08-01 00:27:00,101.52,101.52,101.51,101.515,159299997.0
2008-08-01 00:28:00,101.52,101.52,101.51,101.51,101699999.0
2008-08-01 00:29:00,101.51,101.51,101.5,101.5,154500001.0
2008-08-01 00:30:00,101.5,101.52,101.49,101.51,403999998.0
2008-08-01 00:31:00,101.51,101.52,101.505,101.51,203600002.0
2008-08-01 00:32:00,101.52,101.52,101.49,101.495,287600002.0
2008-08-01 00:33:00,101.495,101.505,101.495,101.495,21600000.0
2008-08-01 00:34:00,101.495,101.5,101.49,101.49,74599998.0
2008-08-01 00:35:00,101.49,101.49,101.47,101.485,295599998.0
2008-08-01 00:36:00,101.48,101.51,101.48,101.51,268000000.0
2008-08-01 00:37:00,101.5,101.53,101.5,101.53,94200001.0
2008-08-01 00:38:00,101.53,101.55,101.53,101.54,108800000.0
2008-08-01 00:39:00,101.54,101.54,101.51,101.51,77500000.0
2008-08-01 00:40:00,101.52,101.53,101.52,101.53,21000000.0
2008-08-01 00:41:00,101.53,101.53,101.525,101.525,6400000.0
2008-08-01 00:42:00,101.53,101.53,101.53,101.53,13000000.0
2008-08-01 00:43:00,101.53,101.53,101.53,101.53,12000000.0
2008-08-01 00:44:00,101.53,101.53,101.5,101.5,58800000.0
2008-08-01 00:45:00,101.5,101.505,101.5,101.5,27200000.0
2008-08-01 00:46:00,101.5,101.505,101.5,101.505,41500000.0
2008-08-01 00:47:00,101.505,101.51,101.505,101.505,28000000.0
2008-08-01 00:48:00,101.505,101.505,101.495,101.495,53400000.0
2008-08-01 00:49:00,101.5,101.52,101.49,101.5,137900000.0
2008-08-01 00:50:00,101.5,101.5,101.48,101.49,118900001.0
2008-08-01 00:51:00,101.485,101.485,101.485,101.485,16200000.0
2008-08-01 00:52:00,101.485,101.485,101.445,101.45,132500000.0
2008-08-01 00:53:00,101.45,101.46,101.45,101.45,152400000.0
2008-08-01 00:54:00,101.45,101.45,101.415,101.425,629099999.0
2008-08-01 00:55:00,101.425,101.43,101.385,101.4,522000000.0
2008-08-01 00:56:00,101.4,101.43,101.39,101.43,79500000.0
2008-08-01 00:57:00,101.42,101.42,101.4,101.41,72200000.0
2008-08-01 00:58:00,101.41,101.44,101.41,101.42,38000000.0
2008-08-01 00:59:00,101.41,101.42,101.37,101.38,321600000.0
2008-08-01 01:00:00,101.39,101.41,101.37,101.4,65900000.0
2008-08-01 01:01:00,101.4,101.41,101.3,101.375,168900000.0
2008-08-01 01:02:00,101.39,101.39,101.355,101.36,75900000.0
2008-08-01 01:03:00,101.36,101.37,101.36,101.36,20400000.0
2008-08-01 01:04:00,101.36,101.38,101.35,101.375,42700000.0
2008-08-01 01:05:00,101.37,101.43,101.365,101.42,87800000.0
2008-08-01 01:06:00,101.43,101.47,101.405,101.41,94500000.0
2008-08-01 01:07:00,101.41,101.45,101.41,101.44,135800000.0
2008-08-01 01:08:00,101.44,101.44,101.42,101.43,67400000.0
2008-08-01 01:09:00,101.43,101.43,101.375,101.41,123600000.0
2008-08-01 01:10:00,101.4,101.44,101.4,101.43,17000000.0
2008-08-01 01:11:00,101.43,101.45,101.43,101.45,21300000.0
2008-08-01 01:12:00,101.44,101.45,101.43,101.43,12000000.0
2008-08-01 01:13:00,101.43,101.43,101.42,101.42,21000000.0
2008-08-01 01:14:00,101.42,101.42,101.39,101.39,29100000.0
2008-08-01 01:15:00,101.39,101.41,101.39,101.39,38600000.0
2008-08-01 01:16:00,101.39,101.41,101.38,101.41,13600000.0
2008-08-01 01:17:00,101.4,101.4,101.39,101.39,7000000.0
2008-08-01 01:18:00,101.38,101.38,101.36,101.37,54400000.0
2008-08-01 01:19:00,101.36,101.37,101.36,101.37,20600000.0
2008-08-01 01:20:00,101.38,101.41,101.38,101.4,47700000.0
2008-08-01 01:21:00,101.41,101.42,101.4,101.4,57000000.0
2008-08-01 01:22:00,101.4,101.4,101.39,101.39,6000000.0
2008-08-01 01:23:00,101.38,101.4,101.38,101.4,127099999.0
2008-08-01 01:24:00,101.39,101.39,101.39,101.39,1000000.0
2008-08-01 01:25:00,101.39,101.39,101.38,101.39,4000000.0
2008-08-01 01:26:00,101.38,101.38,101.35,101.35,105700000.0
2008-08-01 01:27:00,101.36,101.38,101.36,101.36,48500000.0
2008-08-01 01:28:00,101.36,101.37,101.35,101.37,127100000.0
2008-08-01 01:29:00,101.37,101.38,101.37,101.37,20800000.0
2008-08-01 01:30:00,101.365,101.38,101.365,101.37,71900000.0
2008-08-01 01:31:00,101.37,101.4,101.37,101.39,163799999.0
2008-08-01 01:32:00,101.39,101.39,101.38,101.39,37800000.0
2008-08-01 01:33:00,101.39,101.4,101.39,101.4,49600000.0
2008-08-01 01:34:00,101.41,101.41,101.39,101.39,138100000.0
2008-08-01 01:35:00,101.39,101.39,101.375,101.38,76800000.0
2008-08-01 01:36:00,101.38,101.38,101.37,101.37,41900000.0
2008-08-01 01:37:00,101.37,101.38,101.36,101.36,109800000.0
2008-08-01 01:38:00,101.36,101.38,101.35,101.37,101600000.0
2008-08-01 01:39:00,101.36,101.36,101.36,101.36,51600000.0
2008-08-01 01:40:00,101.36,101.37,101.35,101.36,129100000.0
2008-08-01 01:41:00,101.35,101.37,101.35,101.36,94800000.0
2008-08-01 01:42:00,101.36,101.36,101.35,101.35,68300000.0
2008-08-01 01:43:00,101.35,101.36,101.35,101.35,50100000.0
2008-08-01 01:44:00,101.35,101.35,101.32,101.32,106100000.0
2008-08-01 01:45:00,101.32,101.32,101.31,101.32,264100000.0
2008-08-01 01:46:00,101.32,101.32,101.3,101.31,75400000.0
2008-08-01 01:47:00,101.31,101.32,101.31,101.32,60600000.0
2008-08-01 01:48:00,101.325,101.36,101.325,101.35,109300000.0
2008-08-01 01:49:00,101.34,101.34,101.33,101.33,115300000.0
2008-08-01 01:50:00,101.34,101.35,101.33,101.34,68900000.0
2008-08-01 01:51:00,101.34,101.36,101.34,101.36,25400000.0
2008-08-01 01:52:00,101.36,101.36,101.35,101.35,27000000.0
2008-08-01 01:53:00,101.35,101.35,101.32,101.33,100900000.0
2008-08-01 01:54:00,101.33,101.33,101.29,101.3,137400000.0
2008-08-01 01:55:00,101.3,101.3,101.29,101.3,88300000.0
2008-08-01 01:56:00,101.3,101.3,101.28,101.29,177600000.0
2008-08-01 01:57:00,101.29,101.31,101.28,101.29,136200000.0
2008-08-01 01:58:00,101.3,101.3,101.22,101.23,393100001.0
2008-08-01 01:59:00,101.23,101.24,101.21,101.235,661099997.0
2008-08-01 02:00:00,101.23,101.25,101.2,101.22,560599999.0
2008-08-01 02:01:00,101.23,101.23,101.2,101.2,233100000.0
2008-08-01 02:02:00,101.21,101.24,101.18,101.21,249300000.0
2008-08-01 02:03:00,101.2,101.21,101.17,101.17,231599999.0
2008-08-01 02:04:00,101.18,101.18,101.065,101.1,475099999.0
2008-08-01 02:05:00,101.09,101.11,101.08,101.1,186300000.0
2008-08-01 02:06:00,101.095,101.13,101.09,101.11,117300000.0
2008-08-01 02:07:00,101.11,101.14,101.09,101.13,152100000.0
2008-08-01 02:08:00,101.13,101.18,101.13,101.17,329400000.0
2008-08-01 02:09:00,101.17,101.19,101.1,101.11,428999999.0
2008-08-01 02:10:00,101.11,101.15,101.105,101.14,297200000.0
2008-08-01 02:11:00,101.14,101.15,101.12,101.14,192200000.0
2008-08-01 02:12:00,101.14,101.14,101.1,101.11,372700000.0
2008-08-01 02:13:00,101.11,101.11,100.98,101.03,419400000.0
2008-08-01 02:14:00,101.03,101.06,101.03,101.06,151600000.0
2008-08-01 02:15:00,101.06,101.06,101.035,101.06,118500000.0
2008-08-01 02:16:00,101.06,101.06,101.02,101.04,169700000.0
2008-08-01 02:17:00,101.04,101.04,101.0,101.0,72900000.0
2008-08-01 02:18:00,100.995,101.0,100.915,100.96,307900001.0
2008-08-01 02:19:00,100.95,100.98,100.94,100.96,64900000.0
2008-08-01 02:20:00,100.97,100.99,100.95,100.96,86000000.0
2008-08-01 02:21:00,100.95,100.98,100.94,100.94,78300000.0
2008-08-01 02:22:00,100.94,100.95,100.88,100.9,228699999.0
2008-08-01 02:23:00,100.9,100.94,100.88,100.92,72400000.0
2008-08-01 02:24:00,100.91,100.96,100.91,100.92,224100000.0
2008-08-01 02:25:00,100.92,100.99,100.92,100.99,73600000.0
2008-08-01 02:26:00,101.0,101.01,100.96,100.96,71400000.0
2008-08-01 02:27:00,100.96,100.96,100.92,100.95,210000000.0
2008-08-01 02:28:00,100.95,100.96,100.945,100.95,99499997.0
2008-08-01 02:29:00,100.96,101.025,100.96,101.02,290999997.0
2008-08-01 02:30:00,101.015,101.06,101.01,101.04,340500001.0
2008-08-01 02:31:00,101.04,101.05,100.97,100.99,266900001.0
2008-08-01 02:32:00,100.98,101.01,100.98,101.0,116300001.0
2008-08-01 02:33:00,101.0,101.01,100.97,100.98,227999999.0
2008-08-01 02:34:00,100.98,101.0,100.925,100.94,251099999.0
2008-08-01 02:35:00,100.94,100.99,100.93,100.98,258800001.0
2008-08-01 02:36:00,100.97,100.99,100.93,100.94,271499999.0
2008-08-01 02:37:00,100.94,100.97,100.94,100.95,158199999.0
2008-08-01 02:38:00,100.95,100.97,100.92,100.945,193300000.0
2008-08-01 02:39:00,100.945,101.0,100.94,100.99,101200000.0
2008-08-01 02:40:00,100.99,101.01,100.96,101.0,176600000.0
2008-08-01 02:41:00,101.0,101.04,101.0,101.015,175000000.0
2008-08-01 02:42:00,101.01,101.02,100.98,101.02,212100000.0
2008-08-01 02:43:00,101.02,101.07,101.015,101.07,155800000.0
2008-08-01 02:44:00,101.06,101.07,101.025,101.07,28100000.0
2008-08-01 02:45:00,101.055,101.07,101.055,101.06,20200000.0
2008-08-01 02:46:00,101.06,101.06,101.05,101.05,31400000.0
2008-08-01 02:47:00,101.06,101.06,101.03,101.04,51600000.0
2008-08-01 02:48:00,101.04,101.05,101.04,101.04,45900000.0
2008-08-01 02:49:00,101.04,101.04,100.99,100.99,123800000.0
2008-08-01 02:50:00,100.995,101.015,100.995,101.0,43200000.0
2008-08-01 02:51:00,101.0,101.02,100.99,101.01,174600001.0
2008-08-01 02:52:00,101.01,101.03,100.995,101.03,145000000.0
2008-08-01 02:53:00,101.03,101.03,101.01,101.02,85299999.0
2008-08-01 02:54:00,101.02,101.04,101.015,101.04,115000000.0
2008-08-01 02:55:00,101.04,101.07,101.04,101.06,171000001.0
2008-08-01 02:56:00,101.06,101.06,101.0,101.0,201800000.0
2008-08-01 02:57:00,101.0,101.03,100.99,101.02,312499999.0
2008-08-01 02:58:00,101.02,101.06,101.01,101.02,330100002.0
2008-08-01 02:59:00,101.02,101.03,101.01,101.03,158100001.0
2008-08-01 03:00:00,101.04,101.07,101.03,101.06,159800000.0
2008-08-01 03:01:00,101.06,101.09,101.06,101.085,204599999.0
2008-08-01 03:02:00,101.09,101.1,101.065,101.08,797499998.0
2008-08-01 03:03:00,101.08,101.12,101.07,101.11,441299999.0
2008-08-01 03:04:00,101.11,101.12,101.11,101.11,272999999.0
2008-08-01 03:05:00,101.1,101.13,101.09,101.1,209000000.0
2008-08-01 03:06:00,101.1,101.11,101.09,101.1,60800000.0
2008-08-01 03:07:00,101.1,101.1,101.09,101.095,63700000.0
2008-08-01 03:08:00,101.1,101.1,101.08,101.08,370599997.0
2008-08-01 03:09:00,101.08,101.1,101.06,101.09,196000000.0
2008-08-01 03:10:00,101.09,101.11,101.09,101.1,70600000.0
2008-08-01 03:11:00,101.11,101.11,101.1,101.1,19000000.0
2008-08-01 03:12:00,101.1,101.1,101.09,101.1,22200000.0
2008-08-01 03:13:00,101.1,101.12,101.1,101.12,170700000.0
2008-08-01 03:14:00,101.12,101.12,101.07,101.07,114700000.0
2008-08-01 03:15:00,101.07,101.09,101.07,101.09,84500000.0
2008-08-01 03:16:00,101.085,101.09,101.07,101.08,20300000.0
2008-08-01 03:17:00,101.08,101.1,101.08,101.1,125100001.0
2008-08-01 03:18:00,101.1,101.12,101.09,101.09,229200001.0
2008-08-01 03:19:00,101.09,101.09,101.08,101.09,71800000.0
2008-08-01 03:20:00,101.09,101.12,101.09,101.12,83300000.0
2008-08-01 03:21:00,101.12,101.13,101.1,101.105,157100000.0
2008-08-01 03:22:00,101.11,101.11,101.1,101.1,29500000.0
2008-08-01 03:23:00,101.1,101.12,101.1,101.11,47200000.0
2008-08-01 03:24:00,101.11,101.12,101.1,101.11,59599999.0
2008-08-01 03:25:00,101.11,101.11,101.11,101.11,15800000.0
2008-08-01 03:26:00,101.11,101.11,101.11,101.11,16300000.0
2008-08-01 03:27:00,101.11,101.14,101.11,101.13,125700002.0
2008-08-01 03:28:00,101.13,101.17,101.13,101.17,149900000.0
2008-08-01 03:29:00,101.16,101.17,101.15,101.17,191999998.0
2008-08-01 03:30:00,101.17,101.185,101.17,101.17,100700000.0
2008-08-01 03:31:00,101.17,101.18,101.17,101.18,115400000.0
2008-08-01 03:32:00,101.17,101.19,101.17,101.18,132599999.0
2008-08-01 03:33:00,101.18,101.19,101.18,101.19,15400000.0
2008-08-01 03:34:00,101.19,101.19,101.17,101.17,92100000.0
2008-08-01 03:35:00,101.17,101.175,101.155,101.175,75200000.0
2008-08-01 03:36:00,101.18,101.2,101.165,101.19,201700002.0
2008-08-01 03:37:00,101.19,101.2,101.19,101.19,76500000.0
2008-08-01 03:38:00,101.19,101.19,101.16,101.165,156699999.0
2008-08-01 03:39:00,101.165,101.165,101.15,101.15,70000000.0
2008-08-01 03:40:00,101.15,101.16,101.14,101.16,54800000.0
2008-08-01 03:41:00,101.155,101.16,101.14,101.145,127800000.0
2008-08-01 03:42:00,101.14,101.15,101.14,101.15,26100000.0
2008-08-01 03:43:00,101.15,101.16,101.15,101.16,67300000.0
2008-08-01 03:44:00,101.155,101.155,101.14,101.14,41600000.0
2008-08-01 03:45:00,101.14,101.145,101.13,101.14,72000000.0
2008-08-01 03:46:00,101.13,101.15,101.12,101.12,117500001.0
2008-08-01 03:47:00,101.12,101.13,101.08,101.1,169800001.0
2008-08-01 03:48:00,101.095,101.11,101.08,101.11,172100002.0
2008-08-01 03:49:00,101.1,101.11,101.08,101.09,181800001.0
2008-08-01 03:50:00,101.09,101.09,101.06,101.06,208900001.0
2008-08-01 03:51:00,101.06,101.07,101.05,101.07,127299999.0
2008-08-01 03:52:00,101.07,101.08,101.06,101.065,86700000.0
2008-08-01 03:53:00,101.055,101.075,101.055,101.07,144400000.0
2008-08-01 03:54:00,101.08,101.08,101.06,101.07,68200000.0
2008-08-01 03:55:00,101.07,101.08,101.07,101.08,70900000.0
2008-08-01 03:56:00,101.07,101.08,101.07,101.08,8800000.0
2008-08-01 03:57:00,101.075,101.075,101.06,101.07,45100001.0
2008-08-01 03:58:00,101.07,101.07,101.05,101.05,73900000.0
2008-08-01 03:59:00,101.05,101.08,101.05,101.07,145500000.0
2008-08-01 04:00:00,101.07,101.07,101.03,101.03,112500001.0
2008-08-01 04:01:00,101.03,101.04,101.01,101.03,204200000.0
2008-08-01 04:02:00,101.03,101.04,101.01,101.015,266800001.0
2008-08-01 04:03:00,101.01,101.02,100.95,101.01,234400000.0
2008-08-01 04:04:00,101.01,101.04,100.99,101.03,230400000.0
2008-08-01 04:05:00,101.03,101.06,101.03,101.06,141400000.0
2008-08-01 04:06:00,101.05,101.05,101.02,101.04,152000001.0
2008-08-01 04:07:00,101.05,101.09,101.04,101.08,96500000.0
2008-08-01 04:08:00,101.08,101.08,101.02,101.03,181900000.0
2008-08-01 04:09:00,101.03,101.04,101.03,101.03,62400000.0
2008-08-01 04:10:00,101.03,101.04,100.99,100.99,89500001.0
2008-08-01 04:11:00,100.99,101.0,100.98,101.0,206200002.0
2008-08-01 04:12:00,101.0,101.0,100.97,100.97,125300000.0
2008-08-01 04:13:00,100.97,100.99,100.97,100.98,194800001.0
2008-08-01 04:14:00,100.98,101.0,100.98,101.0,90700001.0
2008-08-01 04:15:00,101.0,101.02,100.985,100.985,410700001.0
2008-08-01 04:16:00,100.985,101.0,100.98,101.0,210900000.0
2008-08-01 04:17:00,101.0,101.01,101.0,101.0,104900000.0
2008-08-01 04:18:00,101.0,101.02,101.0,101.01,228199997.0
2008-08-01 04:19:00,101.01,101.02,101.01,101.02,71700000.0
2008-08-01 04:20:00,101.02,101.03,101.02,101.02,32000000.0
2008-08-01 04:21:00,101.02,101.03,101.01,101.02,115000001.0
2008-08-01 04:22:00,101.02,101.02,101.01,101.01,30000000.0
2008-08-01 04:23:00,101.01,101.01,101.0,101.01,85400000.0
2008-08-01 04:24:00,101.01,101.01,101.0,101.01,45600000.0
2008-08-01 04:25:00,101.01,101.02,101.01,101.02,11700000.0
2008-08-01 04:26:00,101.02,101.02,101.0,101.01,52199999.0
2008-08-01 04:27:00,101.0,101.02,101.0,101.01,92900000.0
2008-08-01 04:28:00,101.01,101.02,101.0,101.0,24100000.0
2008-08-01 04:29:00,101.0,101.01,100.99,101.0,106300002.0
2008-08-01 04:30:00,101.0,101.0,101.0,101.0,1000000.0
2008-08-01 04:31:00,101.01,101.01,101.0,101.01,15800000.0
2008-08-01 04:32:00,101.02,101.02,101.0,101.0,26600000.0
2008-08-01 04:33:00,101.01,101.01,101.0,101.01,30400000.0
2008-08-01 04:34:00,101.01,101.02,101.01,101.01,8200000.0
2008-08-01 04:35:00,101.01,101.02,101.01,101.01,37700000.0
2008-08-01 04:36:00,101.01,101.02,101.01,101.02,43500000.0
2008-08-01 04:37:00,101.03,101.03,101.01,101.03,51800000.0
2008-08-01 04:38:00,101.03,101.03,101.02,101.03,13600000.0
2008-08-01 04:39:00,101.03,101.04,101.03,101.04,11000000.0
2008-08-01 04:40:00,101.04,101.07,101.04,101.06,35700000.0
2008-08-01 04:41:00,101.06,101.06,101.05,101.06,10600000.0
2008-08-01 04:42:00,101.06,101.07,101.06,101.06,67500000.0
2008-08-01 04:43:00,101.06,101.07,101.06,101.06,45300000.0
2008-08-01 04:44:00,101.06,101.06,101.03,101.03,42500000.0
2008-08-01 04:45:00,101.03,101.05,101.03,101.045,18800000.0
2008-08-01 04:46:00,101.045,101.05,101.03,101.03,55100000.0
2008-08-01 04:47:00,101.03,101.05,101.03,101.04,101999999.0
2008-08-01 04:48:00,101.04,101.04,101.04,101.04,4300000.0
2008-08-01 04:49:00,101.04,101.04,101.04,101.04,42200000.0
2008-08-01 04:50:00,101.05,101.05,101.04,101.04,80499999.0
2008-08-01 04:51:00,101.04,101.05,101.04,101.045,50300000.0
2008-08-01 04:52:00,101.05,101.05,101.045,101.045,24400000.0
2008-08-01 04:53:00,101.045,101.05,101.045,101.045,8800000.0
2008-08-01 04:54:00,101.05,101.05,101.04,101.05,130300000.0
2008-08-01 04:55:00,101.05,101.05,101.04,101.05,70300000.0
2008-08-01 04:56:00,101.05,101.05,101.04,101.04,85100000.0
2008-08-01 04:57:00,101.04,101.04,101.03,101.03,52000000.0
2008-08-01 04:58:00,101.03,101.03,101.01,101.01,83500002.0
2008-08-01 04:59:00,101.005,101.01,101.0,101.0,59900000.0
2008-08-01 05:00:00,101.01,101.01,100.98,100.99,140999998.0
2008-08-01 05:01:00,100.99,100.99,100.97,100.98,57700000.0
2008-08-01 05:02:00,100.97,101.01,100.97,100.98,50400000.0
2008-08-01 05:03:00,100.98,100.98,100.98,100.98,33800000.0
2008-08-01 05:04:00,100.98,101.0,100.98,100.985,78500000.0
2008-08-01 05:05:00,100.985,100.99,100.975,100.98,79900000.0
2008-08-01 05:06:00,100.98,100.99,100.97,100.97,42100000.0
2008-08-01 05:07:00,100.96,100.97,100.96,100.96,97800000.0
2008-08-01 05:08:00,100.96,100.96,100.96,100.96,22500000.0
2008-08-01 05:09:00,100.964,100.964,100.922,100.94,33500000.0
2008-08-01 05:10:00,100.96,100.965,100.96,100.96,28200000.0
2008-08-01 05:11:00,100.96,100.96,100.95,100.95,24600000.0
2008-08-01 05:12:00,100.95,100.96,100.94,100.94,48300000.0
2008-08-01 05:13:00,100.95,100.95,100.93,100.93,92800000.0
2008-08-01 05:14:00,100.93,100.95,100.93,100.945,28700000.0
2008-08-01 05:15:00,100.94,100.95,100.93,100.95,28600000.0
2008-08-01 05:16:00,100.94,100.96,100.935,100.94,67900000.0
2008-08-01 05:17:00,100.94,100.95,100.925,100.93,132100000.0
2008-08-01 05:18:00,100.93,100.93,100.915,100.92,74500000.0
2008-08-01 05:19:00,100.92,100.92,100.9,100.91,107400000.0
2008-08-01 05:20:00,100.91,100.91,100.88,100.88,115900000.0
2008-08-01 05:21:00,100.88,100.88,100.87,100.88,105600000.0
2008-08-01 05:22:00,100.88,100.9,100.88,100.895,47700000.0
2008-08-01 05:23:00,100.89,100.9,100.88,100.89,28100000.0
2008-08-01 05:24:00,100.89,100.91,100.89,100.91,46500000.0
2008-08-01 05:25:00,100.91,100.91,100.9,100.9,38500000.0
2008-08-01 05:26:00,100.91,100.91,100.91,100.91,5200000.0
2008-08-01 05:27:00,100.905,100.91,100.89,100.89,85500000.0
2008-08-01 05:28:00,100.89,100.9,100.89,100.89,80900000.0
2008-08-01 05:29:00,100.89,100.89,100.87,100.87,34800000.0
2008-08-01 05:30:00,100.87,100.88,100.86,100.87,37000000.0
2008-08-01 05:31:00,100.87,100.88,100.87,100.88,28400000.0
2008-08-01 05:32:00,100.87,100.87,100.87,100.87,68400000.0
2008-08-01 05:33:00,100.87,100.88,100.87,100.88,51400000.0
2008-08-01 05:34:00,100.89,100.9,100.89,100.9,2000000.0
2008-08-01 05:35:00,100.9,100.9,100.88,100.88,110500000.0
2008-08-01 05:36:00,100.88,100.89,100.88,100.88,24300000.0
2008-08-01 05:37:00,100.88,100.9,100.88,100.9,57800000.0
2008-08-01 05:38:00,100.9,100.91,100.89,100.9,129300000.0
2008-08-01 05:39:00,100.9,100.92,100.89,100.92,164800000.0
2008-08-01 05:40:00,100.91,100.92,100.905,100.92,14500000.0
2008-08-01 05:41:00,100.92,100.93,100.91,100.92,110600000.0
2008-08-01 05:42:00,100.92,100.92,100.91,100.91,34600000.0
2008-08-01 05:43:00,100.91,100.93,100.91,100.92,72900000.0
2008-08-01 05:44:00,100.92,100.92,100.91,100.91,10600000.0
2008-08-01 05:45:00,100.91,100.91,100.9,100.91,78800000.0
2008-08-01 05:46:00,100.91,100.91,100.88,100.88,23300000.0
2008-08-01 05:47:00,100.88,100.89,100.87,100.89,143399999.0
2008-08-01 05:48:00,100.88,100.89,100.88,100.88,81200000.0
2008-08-01 05:49:00,100.88,100.89,100.87,100.87,123300000.0
2008-08-01 05:50:00,100.88,100.88,100.87,100.88,39600000.0
2008-08-01 05:51:00,100.88,100.88,100.86,100.86,20500000.0
2008-08-01 05:52:00,100.86,100.87,100.86,100.86,30300000.0
2008-08-01 05:53:00,100.86,100.88,100.86,100.88,37800000.0
2008-08-01 05:54:00,100.87,100.88,100.87,100.875,29600000.0
2008-08-01 05:55:00,100.875,100.88,100.875,100.875,30900000.0
2008-08-01 05:56:00,100.87,100.87,100.845,100.86,163100000.0
2008-08-01 05:57:00,100.86,100.86,100.85,100.85,43500000.0
2008-08-01 05:58:00,100.85,100.86,100.85,100.85,84300000.0
2008-08-01 05:59:00,100.85,100.88,100.85,100.87,110200000.0
2008-08-01 06:00:00,100.87,100.88,100.86,100.86,127500000.0
2008-08-01 06:01:00,100.86,100.87,100.86,100.87,99400000.0
2008-08-01 06:02:00,100.87,100.875,100.86,100.86,135400000.0
2008-08-01 06:03:00,100.87,100.87,100.86,100.86,76900000.0
2008-08-01 06:04:00,100.87,100.885,100.87,100.885,18800000.0
2008-08-01 06:05:00,100.885,100.895,100.87,100.88,81300000.0
2008-08-01 06:06:00,100.88,100.88,100.86,100.87,98000000.0
2008-08-01 06:07:00,100.875,100.89,100.875,100.89,67000000.0
2008-08-01 06:08:00,100.89,100.89,100.87,100.89,43800000.0
2008-08-01 06:09:00,100.9,100.93,100.885,100.93,96100000.0
2008-08-01 06:10:00,100.92,100.92,100.885,100.89,43800000.0
2008-08-01 06:11:00,100.89,100.92,100.89,100.91,125100000.0
2008-08-01 06:12:00,100.91,100.93,100.905,100.905,81400000.0
2008-08-01 06:13:00,100.905,100.91,100.905,100.91,14300000.0
2008-08-01 06:14:00,100.915,100.92,100.91,100.91,64900000.0
2008-08-01 06:15:00,100.91,100.915,100.88,100.88,90400000.0
2008-08-01 06:16:00,100.89,100.89,100.86,100.865,44100000.0
2008-08-01 06:17:00,100.865,100.87,100.84,100.84,123800001.0
2008-08-01 06:18:00,100.84,100.875,100.84,100.87,119600000.0
2008-08-01 06:19:00,100.865,100.87,100.86,100.87,46600000.0
2008-08-01 06:20:00,100.86,100.87,100.85,100.87,149800000.0
2008-08-01 06:21:00,100.87,100.88,100.86,100.88,94400000.0
2008-08-01 06:22:00,100.88,100.89,100.88,100.89,49600000.0
2008-08-01 06:23:00,100.89,100.9,100.88,100.88,60500000.0
2008-08-01 06:24:00,100.88,100.89,100.87,100.89,135100000.0
2008-08-01 06:25:00,100.89,100.89,100.87,100.87,136800000.0
2008-08-01 06:26:00,100.87,100.9,100.87,100.87,144900000.0
2008-08-01 06:27:00,100.87,100.88,100.84,100.85,217500000.0
2008-08-01 06:28:00,100.85,100.88,100.85,100.86,179600000.0
2008-08-01 06:29:00,100.86,100.89,100.86,100.87,304200001.0
2008-08-01 06:30:00,100.87,100.88,100.86,100.875,191999999.0
2008-08-01 06:31:00,100.88,100.89,100.88,100.89,77700000.0
2008-08-01 06:32:00,100.89,100.89,100.86,100.87,100000000.0
2008-08-01 06:33:00,100.88,100.89,100.87,100.87,28900000.0
2008-08-01 06:34:00,100.88,100.88,100.83,100.85,114500000.0
2008-08-01 06:35:00,100.85,100.87,100.83,100.84,106700000.0
2008-08-01 06:36:00,100.84,100.88,100.84,100.88,189600000.0
2008-08-01 06:37:00,100.87,100.88,100.85,100.85,118500000.0
2008-08-01 06:38:00,100.84,100.85,100.82,100.83,70300000.0
2008-08-01 06:39:00,100.83,100.85,100.82,100.83,61700000.0
2008-08-01 06:40:00,100.83,100.84,100.78,100.8,148700001.0
2008-08-01 06:41:00,100.81,100.81,100.77,100.8,90900000.0
2008-08-01 06:42:00,100.8,100.81,100.79,100.81,66000001.0
2008-08-01 06:43:00,100.8,100.82,100.8,100.8,60100000.0
2008-08-01 06:44:00,100.8,100.82,100.8,100.82,67800000.0
2008-08-01 06:45:00,100.82,100.83,100.81,100.82,212100001.0
2008-08-01 06:46:00,100.82,100.84,100.82,100.84,113400001.0
2008-08-01 06:47:00,100.84,100.84,100.83,100.83,55800000.0
2008-08-01 06:48:00,100.83,100.84,100.83,100.84,5600000.0
2008-08-01 06:49:00,100.84,100.85,100.84,100.84,14800000.0
2008-08-01 06:50:00,100.84,100.84,100.77,100.8,102600000.0
2008-08-01 06:51:00,100.8,100.8,100.775,100.79,99000001.0
2008-08-01 06:52:00,100.79,100.8,100.79,100.8,57500000.0
2008-08-01 06:53:00,100.8,100.81,100.8,100.81,159600000.0
2008-08-01 06:54:00,100.81,100.81,100.8,100.81,35600000.0
2008-08-01 06:55:00,100.82,100.82,100.79,100.79,71100000.0
2008-08-01 06:56:00,100.79,100.8,100.78,100.79,200400001.0
2008-08-01 06:57:00,100.79,100.79,100.755,100.76,177300000.0
2008-08-01 06:58:00,100.76,100.79,100.76,100.78,78400000.0
2008-08-01 06:59:00,100.78,100.78,100.77,100.78,36800000.0
2008-08-01 07:00:00,100.77,100.77,100.745,100.75,22400000.0
2008-08-01 07:01:00,100.75,100.78,100.745,100.78,71600000.0
2008-08-01 07:02:00,100.775,100.79,100.775,100.78,24500000.0
2008-08-01 07:03:00,100.77,100.78,100.75,100.75,137900000.0
2008-08-01 07:04:00,100.75,100.76,100.74,100.74,164600000.0
2008-08-01 07:05:00,100.75,100.75,100.74,100.75,136000000.0
2008-08-01 07:06:00,100.75,100.76,100.75,100.76,50500000.0
2008-08-01 07:07:00,100.76,100.78,100.76,100.78,102400000.0
2008-08-01 07:08:00,100.78,100.79,100.78,100.78,25200000.0
2008-08-01 07:09:00,100.79,100.8,100.78,100.8,70100000.0
2008-08-01 07:10:00,100.8,100.82,100.8,100.82,47300000.0
2008-08-01 07:11:00,100.82,100.82,100.755,100.78,132700000.0
2008-08-01 07:12:00,100.78,100.81,100.755,100.81,103800001.0
2008-08-01 07:13:00,100.81,100.85,100.8,100.8,111200000.0
2008-08-01 07:14:00,100.8,100.805,100.795,100.795,17400000.0
2008-08-01 07:15:00,100.79,100.81,100.77,100.79,91100000.0
2008-08-01 07:16:00,100.79,100.82,100.78,100.805,118800000.0
2008-08-01 07:17:00,100.805,100.86,100.8,100.84,95300000.0
2008-08-01 07:18:00,100.84,100.84,100.8,100.81,133600001.0
2008-08-01 07:19:00,100.81,100.81,100.8,100.81,75000000.0
2008-08-01 07:20:00,100.81,100.84,100.81,100.83,35000000.0
2008-08-01 07:21:00,100.83,100.84,100.81,100.82,94400000.0
2008-08-01 07:22:00,100.81,100.83,100.8,100.82,70000000.0
2008-08-01 07:23:00,100.82,100.82,100.81,100.81,30600000.0
2008-08-01 07:24:00,100.81,100.81,100.8,100.8,47900000.0
2008-08-01 07:25:00,100.8,100.81,100.79,100.81,51300000.0
2008-08-01 07:26:00,100.8,100.81,100.79,100.81,41700000.0
2008-08-01 07:27:00,100.81,100.81,100.79,100.8,37700000.0
2008-08-01 07:28:00,100.8,100.8,100.8,100.8,9400000.0
2008-08-01 07:29:00,100.8,100.81,100.76,100.78,70700000.0
2008-08-01 07:30:00,100.79,100.8,100.78,100.8,56300000.0
2008-08-01 07:31:00,100.8,100.81,100.79,100.8,139100000.0
2008-08-01 07:32:00,100.8,100.82,100.79,100.82,57200000.0
2008-08-01 07:33:00,100.81,100.82,100.8,100.82,88600000.0
2008-08-01 07:34:00,100.82,100.855,100.82,100.84,205200002.0
2008-08-01 07:35:00,100.84,100.84,100.81,100.81,75800000.0
2008-08-01 07:36:00,100.81,100.83,100.8,100.81,161600001.0
2008-08-01 07:37:00,100.81,100.81,100.78,100.78,107600000.0
2008-08-01 07:38:00,100.78,100.81,100.76,100.8,204400000.0
2008-08-01 07:39:00,100.81,100.81,100.765,100.78,188900000.0
2008-08-01 07:40:00,100.78,100.81,100.74,100.81,200900000.0
2008-08-01 07:41:00,100.82,100.83,100.8,100.83,101200000.0
2008-08-01 07:42:00,100.83,100.85,100.82,100.83,91700000.0
2008-08-01 07:43:00,100.83,100.83,100.81,100.815,91400000.0
2008-08-01 07:44:00,100.815,100.84,100.81,100.84,59100000.0
2008-08-01 07:45:00,100.84,100.87,100.83,100.87,102700000.0
2008-08-01 07:46:00,100.87,100.88,100.84,100.85,62800000.0
2008-08-01 07:47:00,100.85,100.86,100.84,100.845,97000000.0
2008-08-01 07:48:00,100.85,100.85,100.835,100.84,82500000.0
2008-08-01 07:49:00,100.84,100.88,100.83,100.88,123200000.0
2008-08-01 07:50:00,100.88,100.88,100.85,100.87,96800000.0
2008-08-01 07:51:00,100.86,100.9,100.86,100.87,100900000.0
2008-08-01 07:52:00,100.87,100.89,100.87,100.885,71000000.0
2008-08-01 07:53:00,100.89,100.94,100.89,100.89,219400002.0
2008-08-01 07:54:00,100.89,100.9,100.875,100.875,119400001.0
2008-08-01 07:55:00,100.88,100.88,100.8,100.83,60000000.0
2008-08-01 07:56:00,100.83,100.86,100.83,100.83,52000000.0
2008-08-01 07:57:00,100.83,100.83,100.81,100.82,38000000.0
2008-08-01 07:58:00,100.84,100.87,100.83,100.84,106900000.0
2008-08-01 07:59:00,100.835,100.85,100.83,100.85,36900000.0
2008-08-01 08:00:00,100.855,100.89,100.82,100.82,128100000.0
2008-08-01 08:01:00,100.82,100.82,100.77,100.78,64300000.0
2008-08-01 08:02:00,100.78,100.8,100.77,100.79,63000000.0
2008-08-01 08:03:00,100.79,100.79,100.76,100.77,75800000.0
2008-08-01 08:04:00,100.77,100.79,100.77,100.77,52400000.0
2008-08-01 08:05:00,100.77,100.8,100.77,100.78,53400000.0
2008-08-01 08:06:00,100.78,100.8,100.76,100.795,67600000.0
2008-08-01 08:07:00,100.795,100.81,100.795,100.81,33900000.0
2008-08-01 08:08:00,100.81,100.81,100.78,100.8,56900000.0
2008-08-01 08:09:00,100.8,100.82,100.79,100.82,63200000.0
2008-08-01 08:10:00,100.82,100.84,100.82,100.84,26900000.0
2008-08-01 08:11:00,100.84,100.86,100.84,100.85,53500000.0
2008-08-01 08:12:00,100.86,100.87,100.855,100.865,116800000.0
2008-08-01 08:13:00,100.87,100.87,100.85,100.87,67900000.0
2008-08-01 08:14:00,100.87,100.87,100.85,100.86,34800000.0
2008-08-01 08:15:00,100.85,100.87,100.85,100.85,97100000.0
2008-08-01 08:16:00,100.86,100.86,100.85,100.86,33900000.0
2008-08-01 08:17:00,100.86,100.89,100.86,100.88,16700000.0
2008-08-01 08:18:00,100.885,100.92,100.885,100.9,97400000.0
2008-08-01 08:19:00,100.895,100.895,100.87,100.88,79100000.0
2008-08-01 08:20:00,100.89,100.89,100.85,100.85,91700000.0
2008-08-01 08:21:00,100.85,100.85,100.82,100.83,75700000.0
2008-08-01 08:22:00,100.83,100.83,100.78,100.78,70500000.0
2008-08-01 08:23:00,100.78,100.82,100.78,100.82,82900000.0
2008-08-01 08:24:00,100.81,100.83,100.81,100.82,56300000.0
2008-08-01 08:25:00,100.81,100.82,100.805,100.81,26800000.0
2008-08-01 08:26:00,100.81,100.81,100.79,100.795,41800000.0
2008-08-01 08:27:00,100.8,100.81,100.79,100.805,40800000.0
2008-08-01 08:28:00,100.8,100.83,100.8,100.83,32700000.0
2008-08-01 08:29:00,100.83,100.83,100.81,100.83,76600000.0
2008-08-01 08:30:00,100.83,100.84,100.82,100.82,65600000.0
2008-08-01 08:31:00,100.82,100.84,100.81,100.82,113300000.0
2008-08-01 08:32:00,100.83,100.84,100.805,100.81,196300000.0
2008-08-01 08:33:00,100.82,100.82,100.785,100.79,123000000.0
2008-08-01 08:34:00,100.795,100.84,100.795,100.82,219900000.0
2008-08-01 08:35:00,100.82,100.83,100.78,100.78,112400000.0
2008-08-01 08:36:00,100.78,100.8,100.755,100.77,178400000.0
2008-08-01 08:37:00,100.77,100.8,100.755,100.755,101600000.0
2008-08-01 08:38:00,100.755,100.77,100.73,100.76,140700000.0
2008-08-01 08:39:00,100.76,100.79,100.745,100.78,179500000.0
2008-08-01 08:40:00,100.78,100.79,100.745,100.78,138300000.0
2008-08-01 08:41:00,100.78,100.81,100.76,100.77,128500000.0
2008-08-01 08:42:00,100.77,100.77,100.72,100.76,193800000.0
2008-08-01 08:43:00,100.75,100.8,100.73,100.77,145200000.0
2008-08-01 08:44:00,100.77,100.78,100.675,100.7,167900000.0
2008-08-01 08:45:00,100.7,100.71,100.675,100.69,84000000.0
2008-08-01 08:46:00,100.7,100.7,100.655,100.655,164300000.0
2008-08-01 08:47:00,100.66,100.66,100.58,100.58,280800000.0
2008-08-01 08:48:00,100.59,100.6,100.55,100.56,383700000.0
2008-08-01 08:49:00,100.555,100.59,100.52,100.59,238900000.0
2008-08-01 08:50:00,100.59,100.64,100.58,100.61,326400000.0
2008-08-01 08:51:00,100.61,100.66,100.61,100.65,292100000.0
2008-08-01 08:52:00,100.65,100.67,100.65,100.65,59100000.0
2008-08-01 08:53:00,100.64,100.66,100.63,100.64,58700000.0
2008-08-01 08:54:00,100.64,100.665,100.63,100.65,136700000.0
2008-08-01 08:55:00,100.65,100.65,100.63,100.64,43400000.0
2008-08-01 08:56:00,100.64,100.65,100.63,100.64,23000000.0
2008-08-01 08:57:00,100.65,100.65,100.59,100.61,112500000.0
2008-08-01 08:58:00,100.61,100.64,100.595,100.61,153500000.0
2008-08-01 08:59:00,100.61,100.63,100.6,100.63,86400000.0
2008-08-01 09:00:00,100.62,100.63,100.6,100.63,168700000.0
2008-08-01 09:01:00,100.63,100.63,100.59,100.61,82700000.0
2008-08-01 09:02:00,100.62,100.67,100.595,100.67,145800000.0
2008-08-01 09:03:00,100.67,100.69,100.65,100.66,111600000.0
2008-08-01 09:04:00,100.66,100.66,100.595,100.61,169500000.0
2008-08-01 09:05:00,100.62,100.62,100.48,100.48,208100000.0
2008-08-01 09:06:00,100.48,100.49,100.43,100.43,213500000.0
2008-08-01 09:07:00,100.43,100.48,100.43,100.48,142400000.0
2008-08-01 09:08:00,100.48,100.5,100.46,100.47,112600000.0
2008-08-01 09:09:00,100.46,100.49,100.46,100.48,145200000.0
2008-08-01 09:10:00,100.485,100.49,100.41,100.42,222200000.0
2008-08-01 09:11:00,100.42,100.48,100.41,100.48,243200000.0
2008-08-01 09:12:00,100.485,100.565,100.48,100.565,203600000.0
2008-08-01 09:13:00,100.56,100.58,100.545,100.55,194900000.0
2008-08-01 09:14:00,100.545,100.58,100.515,100.57,176900000.0
2008-08-01 09:15:00,100.575,100.6,100.53,100.54,324300000.0
2008-08-01 09:16:00,100.53,100.57,100.5,100.56,153500000.0
2008-08-01 09:17:00,100.56,100.6,100.56,100.57,221000000.0
2008-08-01 09:18:00,100.57,100.59,100.53,100.58,138100000.0
2008-08-01 09:19:00,100.59,100.61,100.56,100.59,110300000.0
2008-08-01 09:20:00,100.59,100.6,100.56,100.56,222500000.0
2008-08-01 09:21:00,100.56,100.59,100.56,100.59,131600000.0
2008-08-01 09:22:00,100.58,100.6,100.57,100.59,194500000.0
2008-08-01 09:23:00,100.59,100.59,100.525,100.56,253300000.0
2008-08-01 09:24:00,100.56,100.6,100.55,100.555,249000000.0
2008-08-01 09:25:00,100.555,100.58,100.545,100.55,363400000.0
2008-08-01 09:26:00,100.55,100.57,100.53,100.56,252000000.0
2008-08-01 09:27:00,100.56,100.58,100.55,100.57,106000000.0
2008-08-01 09:28:00,100.57,100.58,100.545,100.58,246300000.0
2008-08-01 09:29:00,100.57,100.6,100.56,100.59,38000000.0
2008-08-01 09:30:00,100.59,100.61,100.57,100.6,154600000.0
2008-08-01 09:31:00,100.61,100.62,100.59,100.6,227400000.0
2008-08-01 09:32:00,100.585,100.62,100.585,100.59,92400000.0
2008-08-01 09:33:00,100.585,100.6,100.565,100.57,204700000.0
2008-08-01 09:34:00,100.57,100.58,100.55,100.55,173900000.0
2008-08-01 09:35:00,100.55,100.59,100.55,100.58,203700000.0
2008-08-01 09:36:00,100.58,100.58,100.525,100.56,186300000.0
2008-08-01 09:37:00,100.56,100.58,100.56,100.58,41200000.0
2008-08-01 09:38:00,100.58,100.58,100.54,100.56,155400000.0
2008-08-01 09:39:00,100.555,100.59,100.55,100.57,130900000.0
2008-08-01 09:40:00,100.57,100.6,100.56,100.59,137600000.0
2008-08-01 09:41:00,100.59,100.61,100.585,100.59,127400000.0
2008-08-01 09:42:00,100.59,100.63,100.59,100.62,127400000.0
2008-08-01 09:43:00,100.615,100.63,100.59,100.6,188900000.0
2008-08-01 09:44:00,100.6,100.63,100.6,100.61,100600000.0
2008-08-01 09:45:00,100.61,100.61,100.57,100.59,340300001.0
2008-08-01 09:46:00,100.59,100.62,100.59,100.62,77600000.0
2008-08-01 09:47:00,100.62,100.62,100.6,100.62,58200000.0
2008-08-01 09:48:00,100.62,100.62,100.605,100.62,58600000.0
2008-08-01 09:49:00,100.61,100.61,100.59,100.6,82200000.0
2008-08-01 09:50:00,100.61,100.62,100.595,100.595,69800000.0
2008-08-01 09:51:00,100.59,100.61,100.58,100.59,306400000.0
2008-08-01 09:52:00,100.59,100.6,100.585,100.59,101500000.0
2008-08-01 09:53:00,100.59,100.59,100.59,100.59,131700000.0
2008-08-01 09:54:00,100.59,100.61,100.58,100.59,164700000.0
2008-08-01 09:55:00,100.58,100.6,100.58,100.6,76300000.0
2008-08-01 09:56:00,100.6,100.6,100.59,100.6,61300000.0
2008-08-01 09:57:00,100.6,100.62,100.595,100.61,37800000.0
2008-08-01 09:58:00,100.61,100.61,100.59,100.59,193600000.0
2008-08-01 09:59:00,100.59,100.62,100.59,100.6,98600000.0
2008-08-01 10:00:00,100.6,100.635,100.59,100.63,98700000.0
2008-08-01 10:01:00,100.63,100.63,100.6,100.61,51200000.0
2008-08-01 10:02:00,100.61,100.61,100.54,100.56,222100000.0
2008-08-01 10:03:00,100.56,100.56,100.54,100.56,102300000.0
2008-08-01 10:04:00,100.56,100.57,100.56,100.57,88200000.0
2008-08-01 10:05:00,100.57,100.59,100.565,100.59,65000000.0
2008-08-01 10:06:00,100.59,100.61,100.59,100.61,49600000.0
2008-08-01 10:07:00,100.61,100.65,100.61,100.61,95500000.0
2008-08-01 10:08:00,100.62,100.68,100.61,100.67,114700000.0
2008-08-01 10:09:00,100.67,100.69,100.665,100.68,75500000.0
2008-08-01 10:10:00,100.68,100.69,100.665,100.675,116200000.0
2008-08-01 10:11:00,100.675,100.71,100.675,100.7,105200000.0
2008-08-01 10:12:00,100.71,100.71,100.69,100.69,112500000.0
2008-08-01 10:13:00,100.695,100.71,100.675,100.7,147100001.0
2008-08-01 10:14:00,100.7,100.71,100.685,100.685,111200000.0
2008-08-01 10:15:00,100.69,100.72,100.68,100.71,91500000.0
2008-08-01 10:16:00,100.71,100.73,100.7,100.715,51900000.0
2008-08-01 10:17:00,100.715,100.73,100.7,100.7,35200000.0
2008-08-01 10:18:00,100.71,100.71,100.66,100.68,103400000.0
2008-08-01 10:19:00,100.68,100.7,100.67,100.67,54800000.0
2008-08-01 10:20:00,100.68,100.7,100.67,100.68,109700000.0
2008-08-01 10:21:00,100.68,100.69,100.67,100.67,44800000.0
2008-08-01 10:22:00,100.665,100.67,100.66,100.66,49300000.0
2008-08-01 10:23:00,100.66,100.68,100.655,100.66,76000000.0
2008-08-01 10:24:00,100.655,100.67,100.655,100.67,27700000.0
2008-08-01 10:25:00,100.67,100.67,100.65,100.65,81200000.0
2008-08-01 10:26:00,100.66,100.66,100.645,100.65,44900000.0
2008-08-01 10:27:00,100.65,100.66,100.63,100.65,132600000.0
2008-08-01 10:28:00,100.66,100.68,100.65,100.67,91400000.0
2008-08-01 10:29:00,100.67,100.67,100.62,100.63,52000000.0
2008-08-01 10:30:00,100.62,100.64,100.61,100.635,58200000.0
2008-08-01 10:31:00,100.635,100.65,100.63,100.65,71000000.0
2008-08-01 10:32:00,100.65,100.66,100.64,100.64,67000000.0
2008-08-01 10:33:00,100.65,100.67,100.65,100.65,85200000.0
2008-08-01 10:34:00,100.65,100.66,100.62,100.62,44000000.0
2008-08-01 10:35:00,100.62,100.65,100.62,100.625,116000000.0
2008-08-01 10:36:00,100.63,100.63,100.59,100.61,95800000.0
2008-08-01 10:37:00,100.61,100.64,100.59,100.64,125400000.0
2008-08-01 10:38:00,100.64,100.66,100.64,100.65,30000000.0
2008-08-01 10:39:00,100.66,100.66,100.635,100.64,48900000.0
2008-08-01 10:40:00,100.65,100.65,100.615,100.64,124400000.0
2008-08-01 10:41:00,100.64,100.7,100.63,100.68,120700000.0
2008-08-01 10:42:00,100.69,100.69,100.655,100.67,78200000.0
2008-08-01 10:43:00,100.67,100.68,100.665,100.67,55300000.0
2008-08-01 10:44:00,100.67,100.67,100.65,100.67,104700000.0
2008-08-01 10:45:00,100.66,100.68,100.65,100.655,86500000.0
2008-08-01 10:46:00,100.655,100.68,100.64,100.68,67000000.0
2008-08-01 10:47:00,100.68,100.7,100.68,100.68,166400000.0
2008-08-01 10:48:00,100.68,100.69,100.66,100.67,182900000.0
2008-08-01 10:49:00,100.68,100.68,100.645,100.65,99500000.0
2008-08-01 10:50:00,100.65,100.65,100.63,100.64,104200000.0
2008-08-01 10:51:00,100.64,100.66,100.64,100.64,147500000.0
2008-08-01 10:52:00,100.64,100.66,100.64,100.64,66000000.0
2008-08-01 10:53:00,100.64,100.67,100.62,100.67,98600000.0
2008-08-01 10:54:00,100.67,100.67,100.65,100.65,85900000.0
2008-08-01 10:55:00,100.64,100.64,100.6,100.62,88100000.0
2008-08-01 10:56:00,100.62,100.63,100.6,100.6,78000000.0
2008-08-01 10:57:00,100.6,100.6,100.58,100.595,105300000.0
2008-08-01 10:58:00,100.595,100.63,100.59,100.62,76000000.0
2008-08-01 10:59:00,100.62,100.65,100.62,100.625,79200000.0
2008-08-01 11:00:00,100.63,100.65,100.61,100.64,122200000.0
2008-08-01 11:01:00,100.63,100.64,100.62,100.62,72900000.0
2008-08-01 11:02:00,100.62,100.69,100.61,100.68,151400000.0
2008-08-01 11:03:00,100.69,100.69,100.66,100.68,99300001.0
2008-08-01 11:04:00,100.675,100.69,100.66,100.67,62500000.0
2008-08-01 11:05:00,100.67,100.7,100.66,100.7,84100000.0
2008-08-01 11:06:00,100.71,100.71,100.67,100.69,132100000.0
2008-08-01 11:07:00,100.69,100.73,100.68,100.72,113100000.0
2008-08-01 11:08:00,100.72,100.73,100.7,100.71,87700000.0
2008-08-01 11:09:00,100.7,100.725,100.7,100.72,128200000.0
2008-08-01 11:10:00,100.73,100.74,100.68,100.715,213100000.0
2008-08-01 11:11:00,100.725,100.74,100.715,100.735,98700000.0
2008-08-01 11:12:00,100.73,100.73,100.705,100.73,144000000.0
2008-08-01 11:13:00,100.73,100.73,100.73,100.73,34500000.0
2008-08-01 11:14:00,100.73,100.77,100.73,100.77,66100000.0
2008-08-01 11:15:00,100.76,100.77,100.745,100.77,194000000.0
2008-08-01 11:16:00,100.77,100.78,100.75,100.77,153700000.0
2008-08-01 11:17:00,100.77,100.77,100.73,100.75,175700000.0
2008-08-01 11:18:00,100.75,100.76,100.735,100.76,93400000.0
2008-08-01 11:19:00,100.77,100.78,100.755,100.76,100900000.0
2008-08-01 11:20:00,100.75,100.76,100.74,100.75,101900000.0
2008-08-01 11:21:00,100.745,100.75,100.72,100.75,103200000.0
2008-08-01 11:22:00,100.745,100.75,100.74,100.74,83100000.0
2008-08-01 11:23:00,100.74,100.75,100.69,100.7,179100000.0
2008-08-01 11:24:00,100.7,100.7,100.67,100.67,126300000.0
2008-08-01 11:25:00,100.68,100.68,100.66,100.68,69600000.0
2008-08-01 11:26:00,100.675,100.71,100.67,100.71,112900000.0
2008-08-01 11:27:00,100.71,100.73,100.7,100.72,139000000.0
2008-08-01 11:28:00,100.72,100.74,100.7,100.71,93100000.0
2008-08-01 11:29:00,100.71,100.74,100.685,100.685,223700000.0
2008-08-01 11:30:00,100.685,100.74,100.685,100.72,112200000.0
2008-08-01 11:31:00,100.72,100.73,100.7,100.72,89600000.0
2008-08-01 11:32:00,100.72,100.73,100.71,100.72,62700000.0
2008-08-01 11:33:00,100.72,100.72,100.7,100.71,22000000.0
2008-08-01 11:34:00,100.71,100.74,100.71,100.74,36600000.0
2008-08-01 11:35:00,100.73,100.74,100.72,100.74,48400000.0
2008-08-01 11:36:00,100.74,100.75,100.73,100.74,31400000.0
2008-08-01 11:37:00,100.74,100.75,100.73,100.73,61500000.0
2008-08-01 11:38:00,100.725,100.74,100.715,100.74,68000000.0
2008-08-01 11:39:00,100.74,100.77,100.74,100.75,108300000.0
2008-08-01 11:40:00,100.75,100.76,100.74,100.74,139900000.0
2008-08-01 11:41:00,100.74,100.76,100.735,100.735,267100000.0
2008-08-01 11:42:00,100.735,100.77,100.735,100.75,227700000.0
2008-08-01 11:43:00,100.75,100.76,100.74,100.76,124200000.0
2008-08-01 11:44:00,100.76,100.78,100.745,100.765,136600000.0
2008-08-01 11:45:00,100.77,100.78,100.745,100.77,67300000.0
2008-08-01 11:46:00,100.76,100.79,100.76,100.79,158400000.0
2008-08-01 11:47:00,100.78,100.79,100.755,100.77,158500000.0
2008-08-01 11:48:00,100.76,100.77,100.745,100.75,90300000.0
2008-08-01 11:49:00,100.75,100.75,100.7,100.71,333900000.0
2008-08-01 11:50:00,100.71,100.72,100.685,100.69,195500000.0
2008-08-01 11:51:00,100.7,100.73,100.685,100.69,185100000.0
2008-08-01 11:52:00,100.68,100.7,100.67,100.69,107000000.0
2008-08-01 11:53:00,100.69,100.7,100.68,100.695,159700000.0
2008-08-01 11:54:00,100.7,100.7,100.67,100.68,231700000.0
2008-08-01 11:55:00,100.68,100.7,100.665,100.69,292000000.0
2008-08-01 11:56:00,100.69,100.7,100.685,100.7,248400000.0
2008-08-01 11:57:00,100.7,100.7,100.675,100.7,236300000.0
2008-08-01 11:58:00,100.685,100.7,100.655,100.66,231800000.0
2008-08-01 11:59:00,100.66,100.68,100.66,100.675,99800000.0
2008-08-01 12:00:00,100.675,100.71,100.675,100.7,175300000.0
2008-08-01 12:01:00,100.7,100.735,100.695,100.71,170300000.0
2008-08-01 12:02:00,100.705,100.73,100.69,100.73,98600000.0
2008-08-01 12:03:00,100.73,100.75,100.72,100.75,86700000.0
2008-08-01 12:04:00,100.75,100.79,100.745,100.755,161000000.0
2008-08-01 12:05:00,100.755,100.78,100.75,100.78,115300000.0
2008-08-01 12:06:00,100.77,100.78,100.765,100.765,131100000.0
2008-08-01 12:07:00,100.765,100.78,100.755,100.77,81300000.0
2008-08-01 12:08:00,100.77,100.79,100.76,100.77,100100000.0
2008-08-01 12:09:00,100.78,100.78,100.755,100.76,87300000.0
2008-08-01 12:10:00,100.76,100.77,100.75,100.75,100200000.0
2008-08-01 12:11:00,100.75,100.77,100.75,100.76,156700000.0
2008-08-01 12:12:00,100.76,100.8,100.76,100.795,227700000.0
2008-08-01 12:13:00,100.795,100.8,100.79,100.8,306900000.0
2008-08-01 12:14:00,100.79,100.8,100.78,100.795,119500000.0
2008-08-01 12:15:00,100.79,100.81,100.78,100.78,203300000.0
2008-08-01 12:16:00,100.78,100.79,100.765,100.77,220200000.0
2008-08-01 12:17:00,100.77,100.78,100.755,100.755,179400000.0
2008-08-01 12:18:00,100.755,100.78,100.745,100.78,77800000.0
2008-08-01 12:19:00,100.78,100.78,100.75,100.76,144300000.0
2008-08-01 12:20:00,100.755,100.76,100.74,100.75,203300000.0
2008-08-01 12:21:00,100.75,100.78,100.73,100.77,172000000.0
2008-08-01 12:22:00,100.77,100.77,100.745,100.75,158000000.0
2008-08-01 12:23:00,100.75,100.75,100.735,100.74,87900000.0
2008-08-01 12:24:00,100.74,100.77,100.74,100.74,187200000.0
2008-08-01 12:25:00,100.74,100.77,100.675,100.69,210500000.0
2008-08-01 12:26:00,100.69,100.71,100.665,100.7,506600000.0
2008-08-01 12:27:00,100.7,100.72,100.7,100.715,343300000.0
2008-08-01 12:28:00,100.715,100.73,100.7,100.73,121000000.0
2008-08-01 12:29:00,100.73,100.75,100.715,100.75,159200000.0
2008-08-01 12:30:00,100.75,100.76,100.74,100.74,84500000.0
2008-08-01 12:31:00,100.74,100.75,100.74,100.74,120400000.0
2008-08-01 12:32:00,100.74,100.74,100.72,100.72,54300000.0
2008-08-01 12:33:00,100.72,100.725,100.695,100.705,113100000.0
2008-08-01 12:34:00,100.71,100.72,100.695,100.705,106100000.0
2008-08-01 12:35:00,100.71,100.71,100.69,100.69,116800000.0
2008-08-01 12:36:00,100.69,100.7,100.68,100.69,90900000.0
2008-08-01 12:37:00,100.69,100.7,100.675,100.675,90900000.0
2008-08-01 12:38:00,100.675,100.69,100.655,100.68,239300000.0
2008-08-01 12:39:00,100.665,100.68,100.655,100.67,74600000.0
2008-08-01 12:40:00,100.67,100.725,100.67,100.72,112400000.0
2008-08-01 12:41:00,100.72,100.72,100.7,100.705,113800000.0
2008-08-01 12:42:00,100.705,100.705,100.685,100.69,217700000.0
2008-08-01 12:43:00,100.69,100.7,100.685,100.685,213800000.0
2008-08-01 12:44:00,100.68,100.69,100.64,100.69,412100000.0
2008-08-01 12:45:00,100.69,100.7,100.655,100.67,121100000.0
2008-08-01 12:46:00,100.67,100.68,100.66,100.67,133200000.0
2008-08-01 12:47:00,100.68,100.69,100.66,100.685,116000000.0
2008-08-01 12:48:00,100.685,100.695,100.66,100.66,355600000.0
2008-08-01 12:49:00,100.66,100.68,100.65,100.66,339400000.0
2008-08-01 12:50:00,100.645,100.645,100.585,100.6,342000000.0
2008-08-01 12:51:00,100.61,100.66,100.595,100.64,392000000.0
2008-08-01 12:52:00,100.64,100.66,100.625,100.63,213600000.0
2008-08-01 12:53:00,100.635,100.64,100.635,100.64,146400000.0
2008-08-01 12:54:00,100.64,100.66,100.64,100.66,27600000.0
2008-08-01 12:55:00,100.655,100.66,100.65,100.655,46600000.0
2008-08-01 12:56:00,100.655,100.67,100.65,100.65,83400000.0
2008-08-01 12:57:00,100.66,100.66,100.64,100.66,135900000.0
2008-08-01 12:58:00,100.67,100.67,100.63,100.63,356500000.0
2008-08-01 12:59:00,100.63,100.66,100.63,100.64,327100000.0
2008-08-01 13:00:00,100.64,100.64,100.58,100.61,170700000.0
2008-08-01 13:01:00,100.61,100.61,100.57,100.605,430900000.0
2008-08-01 13:02:00,100.6,100.61,100.59,100.6,336000000.0
2008-08-01 13:03:00,100.595,100.595,100.55,100.55,386300000.0
2008-08-01 13:04:00,100.55,100.57,100.53,100.54,277200000.0
2008-08-01 13:05:00,100.53,100.54,100.5,100.53,179500000.0
2008-08-01 13:06:00,100.525,100.53,100.465,100.47,525900000.0
2008-08-01 13:07:00,100.48,100.495,100.47,100.49,432600000.0
2008-08-01 13:08:00,100.495,100.51,100.485,100.5,135300000.0
2008-08-01 13:09:00,100.5,100.525,100.475,100.515,271600000.0
2008-08-01 13:10:00,100.515,100.525,100.5,100.52,292600000.0
2008-08-01 13:11:00,100.52,100.59,100.515,100.59,233300000.0
2008-08-01 13:12:00,100.59,100.6,100.55,100.57,322700000.0
2008-08-01 13:13:00,100.565,100.57,100.555,100.555,147200000.0
2008-08-01 13:14:00,100.555,100.555,100.52,100.525,445200000.0
2008-08-01 13:15:00,100.525,100.56,100.52,100.52,321200000.0
2008-08-01 13:16:00,100.52,100.535,100.5,100.515,459900000.0
2008-08-01 13:17:00,100.515,100.55,100.515,100.545,347300000.0
2008-08-01 13:18:00,100.545,100.55,100.535,100.545,350500000.0
2008-08-01 13:19:00,100.54,100.555,100.53,100.53,250800000.0
2008-08-01 13:20:00,100.53,100.53,100.51,100.52,279000000.0
2008-08-01 13:21:00,100.52,100.565,100.52,100.565,181800000.0
2008-08-01 13:22:00,100.565,100.565,100.525,100.535,374000000.0
2008-08-01 13:23:00,100.535,100.535,100.515,100.53,288500000.0
2008-08-01 13:24:00,100.53,100.53,100.5,100.52,116800000.0
2008-08-01 13:25:00,100.52,100.52,100.47,100.49,230500000.0
2008-08-01 13:26:00,100.49,100.49,100.47,100.475,194400000.0
2008-08-01 13:27:00,100.48,100.49,100.47,100.475,116000000.0
2008-08-01 13:28:00,100.48,100.48,100.465,100.47,147500000.0
2008-08-01 13:29:00,100.47,100.48,100.455,100.47,254700000.0
2008-08-01 13:30:00,100.47,100.49,100.465,100.49,132200000.0
2008-08-01 13:31:00,100.49,100.51,100.485,100.5,73500000.0
2008-08-01 13:32:00,100.51,100.55,100.51,100.55,59500000.0
2008-08-01 13:33:00,100.56,100.56,100.525,100.54,155800000.0
2008-08-01 13:34:00,100.54,100.56,100.52,100.56,139400000.0
2008-08-01 13:35:00,100.56,100.56,100.5,100.5,243500000.0
2008-08-01 13:36:00,100.5,100.5,100.46,100.46,201400000.0
2008-08-01 13:37:00,100.46,100.48,100.45,100.465,118700000.0
2008-08-01 13:38:00,100.465,100.47,100.465,100.47,19100000.0
2008-08-01 13:39:00,100.47,100.47,100.455,100.46,115700000.0
2008-08-01 13:40:00,100.46,100.47,100.44,100.45,127900000.0
2008-08-01 13:41:00,100.45,100.46,100.435,100.445,190200000.0
2008-08-01 13:42:00,100.45,100.46,100.435,100.44,95000000.0
2008-08-01 13:43:00,100.44,100.45,100.42,100.44,216900000.0
2008-08-01 13:44:00,100.45,100.46,100.425,100.46,187300000.0
2008-08-01 13:45:00,100.46,100.46,100.405,100.42,202300000.0
2008-08-01 13:46:00,100.415,100.43,100.385,100.4,64700000.0
2008-08-01 13:47:00,100.39,100.41,100.385,100.4,97500000.0
2008-08-01 13:48:00,100.4,100.41,100.35,100.365,149700000.0
2008-08-01 13:49:00,100.365,100.39,100.365,100.38,72200000.0
2008-08-01 13:50:00,100.38,100.38,100.335,100.35,174700000.0
2008-08-01 13:51:00,100.35,100.37,100.35,100.35,99000000.0
2008-08-01 13:52:00,100.36,100.39,100.355,100.39,168200000.0
2008-08-01 13:53:00,100.375,100.41,100.375,100.4,141800000.0
2008-08-01 13:54:00,100.4,100.42,100.39,100.405,181200000.0
2008-08-01 13:55:00,100.405,100.45,100.4,100.45,189200000.0
2008-08-01 13:56:00,100.45,100.46,100.445,100.445,114800000.0
2008-08-01 13:57:00,100.445,100.45,100.44,100.445,68600000.0
2008-08-01 13:58:00,100.45,100.45,100.42,100.43,319100000.0
2008-08-01 13:59:00,100.43,100.45,100.415,100.42,387500000.0
2008-08-01 14:00:00,100.415,100.45,100.415,100.44,319400000.0
2008-08-01 14:01:00,100.44,100.49,100.43,100.45,257600000.0
2008-08-01 14:02:00,100.45,100.45,100.41,100.42,323200000.0
2008-08-01 14:03:00,100.42,100.47,100.42,100.455,159200000.0
2008-08-01 14:04:00,100.455,100.48,100.455,100.48,190500000.0
2008-08-01 14:05:00,100.48,100.48,100.435,100.47,102300000.0
2008-08-01 14:06:00,100.46,100.49,100.46,100.49,59900000.0
2008-08-01 14:07:00,100.49,100.5,100.48,100.5,229100000.0
2008-08-01 14:08:00,100.51,100.51,100.48,100.49,115600000.0
2008-08-01 14:09:00,100.49,100.52,100.465,100.47,355100000.0
2008-08-01 14:10:00,100.47,100.48,100.45,100.47,118500000.0
2008-08-01 14:11:00,100.47,100.5,100.465,100.49,140800000.0
2008-08-01 14:12:00,100.49,100.52,100.49,100.51,149100000.0
2008-08-01 14:13:00,100.51,100.52,100.455,100.46,366400000.0
2008-08-01 14:14:00,100.46,100.5,100.45,100.5,301800000.0
2008-08-01 14:15:00,100.5,100.5,100.34,100.355,417600000.0
2008-08-01 14:16:00,100.355,100.36,100.32,100.34,408900000.0
2008-08-01 14:17:00,100.34,100.37,100.34,100.37,181700000.0
2008-08-01 14:18:00,100.36,100.37,100.33,100.33,207800000.0
2008-08-01 14:19:00,100.34,100.38,100.33,100.37,68800000.0
2008-08-01 14:20:00,100.36,100.38,100.355,100.375,105500000.0
2008-08-01 14:21:00,100.38,100.39,100.36,100.38,95700000.0
2008-08-01 14:22:00,100.38,100.4,100.35,100.38,91000000.0
2008-08-01 14:23:00,100.38,100.39,100.355,100.37,60800000.0
2008-08-01 14:24:00,100.37,100.39,100.355,100.38,78300000.0
2008-08-01 14:25:00,100.37,100.38,100.34,100.345,123300000.0
2008-08-01 14:26:00,100.36,100.38,100.35,100.38,187300000.0
2008-08-01 14:27:00,100.39,100.44,100.29,100.295,205599999.0
2008-08-01 14:28:00,100.31,100.4,100.275,100.37,127700000.0
2008-08-01 14:29:00,100.36,100.38,100.29,100.343,403900001.0
2008-08-01 14:30:00,100.355,100.59,100.35,100.41,437100001.0
2008-08-01 14:31:00,100.43,100.46,100.37,100.43,341400000.0
2008-08-01 14:32:00,100.395,100.5,100.37,100.48,236800000.0
2008-08-01 14:33:00,100.48,100.51,100.38,100.4,347900000.0
2008-08-01 14:34:00,100.38,100.435,100.34,100.35,227100000.0
2008-08-01 14:35:00,100.33,100.365,100.27,100.29,312500000.0
2008-08-01 14:36:00,100.29,100.315,100.255,100.28,264900000.0
2008-08-01 14:37:00,100.29,100.29,100.205,100.27,349900001.0
2008-08-01 14:38:00,100.27,100.28,100.22,100.24,341000000.0
2008-08-01 14:39:00,100.245,100.265,100.21,100.255,486200000.0
2008-08-01 14:40:00,100.255,100.3,100.2,100.25,515500000.0
2008-08-01 14:41:00,100.26,100.29,100.205,100.26,595800000.0
2008-08-01 14:42:00,100.26,100.33,100.245,100.32,390900000.0
2008-08-01 14:43:00,100.305,100.31,100.225,100.225,562500000.0
2008-08-01 14:44:00,100.225,100.33,100.22,100.33,220500000.0
2008-08-01 14:45:00,100.325,100.34,100.275,100.33,168300000.0
2008-08-01 14:46:00,100.33,100.38,100.305,100.35,224600000.0
2008-08-01 14:47:00,100.335,100.41,100.335,100.375,198800000.0
2008-08-01 14:48:00,100.39,100.43,100.385,100.39,291100000.0
2008-08-01 14:49:00,100.385,100.4,100.365,100.38,350200000.0
2008-08-01 14:50:00,100.375,100.42,100.365,100.405,199200000.0
2008-08-01 14:51:00,100.405,100.46,100.405,100.43,207000000.0
2008-08-01 14:52:00,100.43,100.45,100.41,100.425,234800000.0
2008-08-01 14:53:00,100.425,100.43,100.365,100.375,299300000.0
2008-08-01 14:54:00,100.39,100.395,100.355,100.395,408100000.0
2008-08-01 14:55:00,100.395,100.43,100.385,100.42,303300000.0
2008-08-01 14:56:00,100.42,100.47,100.355,100.36,401199999.0
2008-08-01 14:57:00,100.365,100.41,100.365,100.385,253100000.0
2008-08-01 14:58:00,100.39,100.42,100.375,100.42,157200000.0
2008-08-01 14:59:00,100.425,100.465,100.405,100.465,127100000.0
2008-08-01 15:00:00,100.465,100.53,100.455,100.505,265600000.0
2008-08-01 15:01:00,100.495,100.525,100.485,100.525,66900000.0
2008-08-01 15:02:00,100.515,100.515,100.475,100.49,149400000.0
2008-08-01 15:03:00,100.49,100.53,100.49,100.51,65400000.0
2008-08-01 15:04:00,100.51,100.515,100.5,100.5,189000000.0
2008-08-01 15:05:00,100.5,100.5,100.42,100.425,216200000.0
2008-08-01 15:06:00,100.425,100.425,100.355,100.36,152700000.0
2008-08-01 15:07:00,100.36,100.39,100.325,100.34,194600000.0
2008-08-01 15:08:00,100.33,100.38,100.325,100.365,93100000.0
2008-08-01 15:09:00,100.37,100.38,100.325,100.37,121800000.0
2008-08-01 15:10:00,100.375,100.42,100.37,100.42,41900000.0
2008-08-01 15:11:00,100.42,100.42,100.365,100.38,114000000.0
2008-08-01 15:12:00,100.375,100.4,100.375,100.39,157300000.0
2008-08-01 15:13:00,100.39,100.39,100.365,100.37,207800000.0
2008-08-01 15:14:00,100.37,100.4,100.355,100.355,210600000.0
2008-08-01 15:15:00,100.355,100.38,100.345,100.38,168200000.0
2008-08-01 15:16:00,100.365,100.4,100.365,100.39,91800000.0
2008-08-01 15:17:00,100.39,100.44,100.385,100.44,125600000.0
2008-08-01 15:18:00,100.425,100.445,100.4,100.425,197700000.0
2008-08-01 15:19:00,100.425,100.45,100.415,100.435,129800000.0
2008-08-01 15:20:00,100.44,100.465,100.425,100.46,124300000.0
2008-08-01 15:21:00,100.45,100.46,100.425,100.425,48900000.0
2008-08-01 15:22:00,100.425,100.445,100.395,100.41,92400000.0
2008-08-01 15:23:00,100.415,100.46,100.41,100.445,123000000.0
2008-08-01 15:24:00,100.455,100.47,100.43,100.435,65700000.0
2008-08-01 15:25:00,100.425,100.44,100.42,100.43,46800000.0
2008-08-01 15:26:00,100.435,100.455,100.425,100.425,60000000.0
2008-08-01 15:27:00,100.425,100.435,100.4,100.41,46600000.0
2008-08-01 15:28:00,100.4,100.415,100.385,100.41,101100000.0
2008-08-01 15:29:00,100.415,100.43,100.41,100.43,53200000.0
2008-08-01 15:30:00,100.44,100.44,100.375,100.385,158800000.0
2008-08-01 15:31:00,100.385,100.41,100.385,100.39,62900000.0
2008-08-01 15:32:00,100.39,100.395,100.355,100.37,92900000.0
2008-08-01 15:33:00,100.37,100.44,100.37,100.405,130000000.0
2008-08-01 15:34:00,100.405,100.41,100.365,100.405,148400000.0
2008-08-01 15:35:00,100.395,100.43,100.395,100.42,109600000.0
2008-08-01 15:36:00,100.42,100.44,100.41,100.44,51300000.0
2008-08-01 15:37:00,100.425,100.44,100.395,100.395,82000000.0
2008-08-01 15:38:00,100.41,100.42,100.375,100.41,78700000.0
2008-08-01 15:39:00,100.41,100.43,100.385,100.4,101500000.0
2008-08-01 15:40:00,100.4,100.42,100.395,100.42,74600000.0
2008-08-01 15:41:00,100.415,100.45,100.41,100.43,87100000.0
2008-08-01 15:42:00,100.43,100.43,100.36,100.36,75900000.0
2008-08-01 15:43:00,100.36,100.37,100.345,100.355,55900000.0
2008-08-01 15:44:00,100.355,100.39,100.345,100.365,129000000.0
2008-08-01 15:45:00,100.365,100.365,100.295,100.295,87400000.0
2008-08-01 15:46:00,100.29,100.3,100.25,100.265,119000000.0
2008-08-01 15:47:00,100.27,100.33,100.27,100.3,85500000.0
2008-08-01 15:48:00,100.31,100.32,100.29,100.3,67400000.0
2008-08-01 15:49:00,100.3,100.31,100.26,100.27,120500000.0
2008-08-01 15:50:00,100.28,100.31,100.26,100.29,80000000.0
2008-08-01 15:51:00,100.3,100.32,100.255,100.26,96200000.0
2008-08-01 15:52:00,100.26,100.27,100.205,100.225,132200000.0
2008-08-01 15:53:00,100.225,100.265,100.21,100.26,214700000.0
2008-08-01 15:54:00,100.26,100.305,100.26,100.29,302000000.0
2008-08-01 15:55:00,100.29,100.385,100.29,100.385,316500000.0
2008-08-01 15:56:00,100.385,100.395,100.335,100.36,378900000.0
2008-08-01 15:57:00,100.36,100.37,100.34,100.36,103300000.0
2008-08-01 15:58:00,100.35,100.385,100.33,100.335,220500000.0
2008-08-01 15:59:00,100.335,100.35,100.3,100.32,553900000.0
2008-08-01 16:00:00,100.32,100.46,100.3,100.395,553300001.0
2008-08-01 16:01:00,100.39,100.405,100.36,100.37,369200000.0
2008-08-01 16:02:00,100.37,100.39,100.335,100.345,345900000.0
2008-08-01 16:03:00,100.345,100.38,100.33,100.355,292500000.0
2008-08-01 16:04:00,100.355,100.42,100.35,100.405,296600000.0
2008-08-01 16:05:00,100.4,100.43,100.365,100.4,396400000.0
2008-08-01 16:06:00,100.4,100.4,100.3,100.3,403400000.0
2008-08-01 16:07:00,100.31,100.32,100.265,100.27,293800000.0
2008-08-01 16:08:00,100.27,100.295,100.2,100.23,514100005.0
2008-08-01 16:09:00,100.23,100.29,100.205,100.27,472000000.0
2008-08-01 16:10:00,100.27,100.325,100.24,100.275,336800000.0
2008-08-01 16:11:00,100.265,100.28,100.225,100.245,266900000.0
2008-08-01 16:12:00,100.245,100.28,100.205,100.205,399300000.0
2008-08-01 16:13:00,100.205,100.24,100.2,100.23,426300000.0
2008-08-01 16:14:00,100.24,100.245,100.2,100.22,413100000.0
2008-08-01 16:15:00,100.21,100.22,100.175,100.205,305300000.0
2008-08-01 16:16:00,100.205,100.225,100.19,100.21,318100000.0
2008-08-01 16:17:00,100.205,100.255,100.205,100.25,411700000.0
2008-08-01 16:18:00,100.25,100.255,100.215,100.25,332800000.0
2008-08-01 16:19:00,100.25,100.25,100.18,100.195,302200000.0
2008-08-01 16:20:00,100.195,100.235,100.175,100.21,357000000.0
2008-08-01 16:21:00,100.195,100.22,100.18,100.205,604300000.0
2008-08-01 16:22:00,100.205,100.255,100.2,100.23,437800000.0
2008-08-01 16:23:00,100.23,100.24,100.21,100.215,249600000.0
2008-08-01 16:24:00,100.225,100.245,100.18,100.185,260699999.0
2008-08-01 16:25:00,100.185,100.23,100.175,100.195,334600000.0
2008-08-01 16:26:00,100.19,100.205,100.17,100.19,236700000.0
2008-08-01 16:27:00,100.18,100.25,100.18,100.23,158300000.0
2008-08-01 16:28:00,100.225,100.25,100.2,100.23,244100000.0
2008-08-01 16:29:00,100.24,100.26,100.23,100.24,141700000.0
2008-08-01 16:30:00,100.24,100.28,100.2,100.22,238500000.0
2008-08-01 16:31:00,100.22,100.23,100.205,100.22,101100000.0
2008-08-01 16:32:00,100.22,100.26,100.19,100.21,117800000.0
2008-08-01 16:33:00,100.21,100.22,100.19,100.195,139600000.0
2008-08-01 16:34:00,100.2,100.23,100.2,100.21,110700000.0
2008-08-01 16:35:00,100.21,100.24,100.19,100.2,152100000.0
2008-08-01 16:36:00,100.2,100.225,100.175,100.19,198600000.0
2008-08-01 16:37:00,100.2,100.25,100.19,100.25,102200000.0
2008-08-01 16:38:00,100.24,100.3,100.24,100.28,92200000.0
2008-08-01 16:39:00,100.27,100.3,100.255,100.28,141200000.0
2008-08-01 16:40:00,100.29,100.3,100.26,100.27,141700000.0
2008-08-01 16:41:00,100.27,100.27,100.22,100.23,80100000.0
2008-08-01 16:42:00,100.225,100.225,100.18,100.18,77000000.0
2008-08-01 16:43:00,100.185,100.19,100.165,100.17,95600000.0
2008-08-01 16:44:00,100.18,100.21,100.17,100.19,194300000.0
2008-08-01 16:45:00,100.2,100.23,100.19,100.21,42800000.0
2008-08-01 16:46:00,100.2,100.23,100.19,100.21,91800000.0
2008-08-01 16:47:00,100.22,100.23,100.19,100.21,51200000.0
2008-08-01 16:48:00,100.2,100.23,100.165,100.19,76500000.0
2008-08-01 16:49:00,100.2,100.21,100.18,100.18,51400000.0
2008-08-01 16:50:00,100.19,100.2,100.17,100.19,66800000.0
2008-08-01 16:51:00,100.19,100.19,100.16,100.18,137600000.0
2008-08-01 16:52:00,100.18,100.19,100.14,100.165,80000000.0
2008-08-01 16:53:00,100.165,100.165,100.13,100.15,84800000.0
2008-08-01 16:54:00,100.14,100.16,100.13,100.15,90200000.0
2008-08-01 16:55:00,100.14,100.15,100.12,100.145,116600000.0
2008-08-01 16:56:00,100.14,100.14,100.08,100.085,143700000.0
2008-08-01 16:57:00,100.09,100.11,100.07,100.075,135600000.0
2008-08-01 16:58:00,100.085,100.09,100.05,100.09,214500000.0
2008-08-01 16:59:00,100.1,100.14,100.07,100.135,176700000.0
2008-08-01 17:00:00,100.13,100.145,100.1,100.13,236000000.0
2008-08-01 17:01:00,100.13,100.15,100.08,100.13,248800000.0
2008-08-01 17:02:00,100.13,100.17,100.13,100.17,97600000.0
2008-08-01 17:03:00,100.17,100.18,100.13,100.16,102900000.0
2008-08-01 17:04:00,100.15,100.18,100.15,100.17,81400000.0
2008-08-01 17:05:00,100.18,100.18,100.16,100.17,60400000.0
2008-08-01 17:06:00,100.18,100.18,100.16,100.17,43200000.0
2008-08-01 17:07:00,100.17,100.22,100.17,100.2,94000000.0
2008-08-01 17:08:00,100.19,100.21,100.17,100.21,64300000.0
2008-08-01 17:09:00,100.21,100.23,100.21,100.23,53100000.0
2008-08-01 17:10:00,100.23,100.24,100.2,100.2,62400000.0
2008-08-01 17:11:00,100.205,100.23,100.195,100.205,241100000.0
2008-08-01 17:12:00,100.22,100.26,100.2,100.24,169000000.0
2008-08-01 17:13:00,100.23,100.24,100.21,100.21,95600000.0
2008-08-01 17:14:00,100.205,100.21,100.19,100.19,143900000.0
2008-08-01 17:15:00,100.19,100.21,100.165,100.18,152200000.0
2008-08-01 17:16:00,100.17,100.23,100.17,100.19,125200000.0
2008-08-01 17:17:00,100.19,100.21,100.16,100.21,114800000.0
2008-08-01 17:18:00,100.205,100.205,100.09,100.09,121700000.0
2008-08-01 17:19:00,100.1,100.17,100.1,100.17,84700000.0
2008-08-01 17:20:00,100.16,100.19,100.16,100.18,92500000.0
2008-08-01 17:21:00,100.175,100.19,100.165,100.18,50700000.0
2008-08-01 17:22:00,100.19,100.2,100.16,100.17,130800000.0
2008-08-01 17:23:00,100.17,100.185,100.16,100.17,53200000.0
2008-08-01 17:24:00,100.17,100.19,100.16,100.18,90200000.0
2008-08-01 17:25:00,100.19,100.2,100.16,100.17,64500000.0
2008-08-01 17:26:00,100.18,100.21,100.18,100.2,52600000.0
2008-08-01 17:27:00,100.21,100.22,100.2,100.21,75500000.0
2008-08-01 17:28:00,100.21,100.22,100.21,100.22,25200000.0
2008-08-01 17:29:00,100.22,100.24,100.21,100.21,256700000.0
2008-08-01 17:30:00,100.22,100.23,100.21,100.23,332700000.0
2008-08-01 17:31:00,100.23,100.24,100.215,100.22,367000000.0
2008-08-01 17:32:00,100.22,100.25,100.195,100.195,347700000.0
2008-08-01 17:33:00,100.2,100.28,100.2,100.27,280800000.0
2008-08-01 17:34:00,100.265,100.28,100.24,100.24,375000000.0
2008-08-01 17:35:00,100.24,100.26,100.23,100.24,209000000.0
2008-08-01 17:36:00,100.24,100.24,100.22,100.24,206600000.0
2008-08-01 17:37:00,100.24,100.25,100.23,100.24,243900000.0
2008-08-01 17:38:00,100.24,100.27,100.23,100.24,378400000.0
2008-08-01 17:39:00,100.235,100.25,100.23,100.24,232800000.0
2008-08-01 17:40:00,100.24,100.26,100.225,100.25,304200000.0
2008-08-01 17:41:00,100.26,100.26,100.25,100.25,76900000.0
2008-08-01 17:42:00,100.25,100.26,100.23,100.24,224800000.0
2008-08-01 17:43:00,100.24,100.26,100.24,100.26,93000000.0
2008-08-01 17:44:00,100.26,100.26,100.24,100.245,97000000.0
2008-08-01 17:45:00,100.245,100.26,100.225,100.24,135900000.0
2008-08-01 17:46:00,100.245,100.245,100.24,100.24,80900000.0
2008-08-01 17:47:00,100.24,100.25,100.23,100.23,87900000.0
2008-08-01 17:48:00,100.23,100.24,100.225,100.23,196900000.0
2008-08-01 17:49:00,100.23,100.28,100.23,100.27,82800000.0
2008-08-01 17:50:00,100.27,100.315,100.26,100.26,289400000.0
2008-08-01 17:51:00,100.26,100.28,100.26,100.28,185400000.0
2008-08-01 17:52:00,100.28,100.28,100.265,100.27,132300000.0
2008-08-01 17:53:00,100.27,100.29,100.27,100.275,274200000.0
2008-08-01 17:54:00,100.275,100.29,100.26,100.265,360500000.0
2008-08-01 17:55:00,100.27,100.27,100.24,100.25,343700000.0
2008-08-01 17:56:00,100.25,100.25,100.23,100.23,204400000.0
2008-08-01 17:57:00,100.23,100.25,100.225,100.225,280900000.0
2008-08-01 17:58:00,100.225,100.26,100.22,100.22,357500000.0
2008-08-01 17:59:00,100.22,100.24,100.215,100.225,305000000.0
2008-08-01 18:00:00,100.225,100.23,100.19,100.2,405400000.0
2008-08-01 18:01:00,100.2,100.21,100.17,100.18,401100000.0
2008-08-01 18:02:00,100.17,100.2,100.17,100.18,268600000.0
2008-08-01 18:03:00,100.18,100.22,100.175,100.18,225900000.0
2008-08-01 18:04:00,100.18,100.2,100.16,100.19,163800000.0
2008-08-01 18:05:00,100.18,100.19,100.18,100.19,29800000.0
2008-08-01 18:06:00,100.19,100.2,100.19,100.19,50900000.0
2008-08-01 18:07:00,100.18,100.25,100.18,100.245,64500000.0
2008-08-01 18:08:00,100.25,100.25,100.2,100.22,45300000.0
2008-08-01 18:09:00,100.22,100.25,100.22,100.24,25000000.0
2008-08-01 18:10:00,100.24,100.28,100.23,100.23,71600000.0
2008-08-01 18:11:00,100.23,100.24,100.22,100.23,134100000.0
2008-08-01 18:12:00,100.23,100.25,100.23,100.24,401900000.0
2008-08-01 18:13:00,100.24,100.27,100.235,100.26,359800000.0
2008-08-01 18:14:00,100.26,100.26,100.26,100.26,71100000.0
2008-08-01 18:15:00,100.26,100.26,100.245,100.26,214600000.0
2008-08-01 18:16:00,100.26,100.27,100.24,100.265,199600000.0
2008-08-01 18:17:00,100.265,100.28,100.245,100.28,370800000.0
2008-08-01 18:18:00,100.28,100.29,100.25,100.27,259600000.0
2008-08-01 18:19:00,100.27,100.275,100.25,100.265,154000000.0
2008-08-01 18:20:00,100.26,100.295,100.26,100.29,201700000.0
2008-08-01 18:21:00,100.29,100.295,100.28,100.28,162200000.0
2008-08-01 18:22:00,100.28,100.285,100.275,100.28,209700000.0
2008-08-01 18:23:00,100.28,100.29,100.26,100.285,275500000.0
2008-08-01 18:24:00,100.29,100.29,100.275,100.275,148600000.0
2008-08-01 18:25:00,100.28,100.28,100.255,100.26,191600000.0
2008-08-01 18:26:00,100.26,100.285,100.26,100.28,229200000.0
2008-08-01 18:27:00,100.28,100.3,100.28,100.285,145900000.0
2008-08-01 18:28:00,100.285,100.295,100.27,100.27,204700000.0
2008-08-01 18:29:00,100.27,100.27,100.245,100.25,170200000.0
2008-08-01 18:30:00,100.25,100.25,100.24,100.245,107400000.0
2008-08-01 18:31:00,100.245,100.245,100.235,100.235,76200000.0
2008-08-01 18:32:00,100.235,100.235,100.22,100.22,114900000.0
2008-08-01 18:33:00,100.22,100.22,100.2,100.22,179400000.0
2008-08-01 18:34:00,100.22,100.24,100.21,100.21,221700000.0
2008-08-01 18:35:00,100.22,100.22,100.18,100.185,143300000.0
2008-08-01 18:36:00,100.185,100.2,100.185,100.2,165600000.0
2008-08-01 18:37:00,100.2,100.2,100.16,100.16,191800000.0
2008-08-01 18:38:00,100.17,100.195,100.17,100.17,334800000.0
2008-08-01 18:39:00,100.17,100.185,100.16,100.17,117400000.0
2008-08-01 18:40:00,100.17,100.18,100.16,100.18,175200000.0
2008-08-01 18:41:00,100.19,100.21,100.16,100.17,224900000.0
2008-08-01 18:42:00,100.17,100.19,100.16,100.19,230800000.0
2008-08-01 18:43:00,100.185,100.19,100.16,100.17,314700000.0
2008-08-01 18:44:00,100.17,100.2,100.16,100.16,99100000.0
2008-08-01 18:45:00,100.16,100.18,100.16,100.175,80200000.0
2008-08-01 18:46:00,100.175,100.19,100.17,100.18,98000000.0
2008-08-01 18:47:00,100.18,100.185,100.16,100.165,136500000.0
2008-08-01 18:48:00,100.175,100.175,100.155,100.17,40800000.0
2008-08-01 18:49:00,100.17,100.19,100.16,100.17,203900000.0
2008-08-01 18:50:00,100.17,100.18,100.16,100.17,221500000.0
2008-08-01 18:51:00,100.165,100.17,100.15,100.165,166200000.0
2008-08-01 18:52:00,100.16,100.17,100.13,100.13,220000000.0
2008-08-01 18:53:00,100.135,100.145,100.11,100.11,430400000.0
2008-08-01 18:54:00,100.11,100.16,100.095,100.095,352900000.0
2008-08-01 18:55:00,100.095,100.135,100.095,100.13,193200000.0
2008-08-01 18:56:00,100.14,100.17,100.11,100.115,376000000.0
2008-08-01 18:57:00,100.115,100.135,100.115,100.125,166100000.0
2008-08-01 18:58:00,100.115,100.14,100.115,100.125,383800000.0
2008-08-01 18:59:00,100.125,100.13,100.11,100.12,318400000.0
2008-08-01 19:00:00,100.12,100.135,100.105,100.12,251500000.0
2008-08-01 19:01:00,100.12,100.145,100.115,100.125,349900000.0
2008-08-01 19:02:00,100.125,100.155,100.115,100.125,454700000.0
2008-08-01 19:03:00,100.125,100.135,100.1,100.11,409400000.0
2008-08-01 19:04:00,100.11,100.12,100.09,100.095,304500000.0
2008-08-01 19:05:00,100.095,100.125,100.09,100.09,340200000.0
2008-08-01 19:06:00,100.09,100.11,100.09,100.1,101700000.0
2008-08-01 19:07:00,100.1,100.105,100.08,100.095,147500000.0
2008-08-01 19:08:00,100.095,100.1,100.095,100.095,20400000.0
2008-08-01 19:09:00,100.095,100.105,100.09,100.1,51800000.0
2008-08-01 19:10:00,100.1,100.11,100.095,100.11,65900000.0
2008-08-01 19:11:00,100.11,100.11,100.095,100.1,85500000.0
2008-08-01 19:12:00,100.1,100.11,100.1,100.1,151400000.0
2008-08-01 19:13:00,100.1,100.12,100.1,100.11,88400000.0
2008-08-01 19:14:00,100.105,100.11,100.1,100.11,120500000.0
2008-08-01 19:15:00,100.11,100.11,100.1,100.105,43300000.0
2008-08-01 19:16:00,100.11,100.135,100.11,100.13,167500000.0
2008-08-01 19:17:00,100.13,100.15,100.115,100.15,260200000.0
2008-08-01 19:18:00,100.15,100.16,100.14,100.14,144100000.0
2008-08-01 19:19:00,100.14,100.155,100.135,100.14,281900000.0
2008-08-01 19:20:00,100.14,100.14,100.125,100.13,234800000.0
2008-08-01 19:21:00,100.13,100.14,100.125,100.125,130400000.0
2008-08-01 19:22:00,100.12,100.14,100.1,100.14,293500000.0
2008-08-01 19:23:00,100.14,100.15,100.14,100.15,157800000.0
2008-08-01 19:24:00,100.15,100.18,100.15,100.18,348200000.0
2008-08-01 19:25:00,100.18,100.185,100.175,100.18,245900000.0
2008-08-01 19:26:00,100.18,100.2,100.18,100.195,257000000.0
2008-08-01 19:27:00,100.2,100.215,100.2,100.215,205200000.0
2008-08-01 19:28:00,100.21,100.22,100.185,100.205,313600000.0
2008-08-01 19:29:00,100.205,100.205,100.18,100.19,114500000.0
2008-08-01 19:30:00,100.19,100.2,100.16,100.195,443900000.0
2008-08-01 19:31:00,100.195,100.195,100.16,100.16,271900000.0
2008-08-01 19:32:00,100.16,100.17,100.16,100.16,115300000.0
2008-08-01 19:33:00,100.16,100.17,100.13,100.14,111200000.0
2008-08-01 19:34:00,100.14,100.15,100.125,100.145,438500000.0
2008-08-01 19:35:00,100.15,100.16,100.135,100.15,234300000.0
2008-08-01 19:36:00,100.155,100.17,100.14,100.15,389700000.0
2008-08-01 19:37:00,100.145,100.17,100.13,100.17,325700000.0
2008-08-01 19:38:00,100.17,100.17,100.155,100.155,213100000.0
2008-08-01 19:39:00,100.155,100.19,100.155,100.185,244300000.0
2008-08-01 19:40:00,100.185,100.185,100.18,100.185,331600000.0
2008-08-01 19:41:00,100.18,100.19,100.16,100.175,223800000.0
2008-08-01 19:42:00,100.175,100.21,100.175,100.19,293400000.0
2008-08-01 19:43:00,100.195,100.2,100.18,100.18,226100000.0
2008-08-01 19:44:00,100.18,100.195,100.18,100.19,322900000.0
2008-08-01 19:45:00,100.19,100.21,100.17,100.17,323000000.0
2008-08-01 19:46:00,100.18,100.195,100.175,100.18,202000000.0
2008-08-01 19:47:00,100.18,100.18,100.16,100.17,239500000.0
2008-08-01 19:48:00,100.16,100.175,100.155,100.17,99300000.0
2008-08-01 19:49:00,100.165,100.17,100.16,100.16,60100000.0
2008-08-01 19:50:00,100.16,100.175,100.16,100.175,191600000.0
2008-08-01 19:51:00,100.18,100.18,100.16,100.17,168700000.0
2008-08-01 19:52:00,100.17,100.17,100.16,100.165,26400000.0
2008-08-01 19:53:00,100.17,100.17,100.16,100.16,22800000.0
2008-08-01 19:54:00,100.16,100.17,100.16,100.165,21500000.0
2008-08-01 19:55:00,100.16,100.16,100.16,100.16,152800000.0
2008-08-01 19:56:00,100.16,100.17,100.145,100.17,221100000.0
2008-08-01 19:57:00,100.145,100.17,100.135,100.135,49400000.0
2008-08-01 19:58:00,100.14,100.165,100.135,100.165,44600000.0
2008-08-01 19:59:00,100.14,100.165,100.12,100.15,137300000.0
2008-08-01 20:00:00,100.155,100.16,100.135,100.15,125400000.0
2008-08-01 20:01:00,100.155,100.16,100.105,100.115,148900000.0
2008-08-01 20:02:00,100.125,100.165,100.095,100.1,354900000.0
2008-08-01 20:03:00,100.095,100.14,100.095,100.135,186500000.0
2008-08-01 20:04:00,100.135,100.135,100.105,100.12,242100000.0
2008-08-01 20:05:00,100.12,100.125,100.08,100.09,337100000.0
2008-08-01 20:06:00,100.09,100.12,100.09,100.11,158800000.0
2008-08-01 20:07:00,100.11,100.125,100.095,100.095,195100000.0
2008-08-01 20:08:00,100.1,100.115,100.1,100.1,148700000.0
2008-08-01 20:09:00,100.1,100.115,100.085,100.115,199300000.0
2008-08-01 20:10:00,100.115,100.115,100.095,100.11,100800000.0
2008-08-01 20:11:00,100.115,100.13,100.07,100.13,333400000.0
2008-08-01 20:12:00,100.125,100.13,100.09,100.1,254800000.0
2008-08-01 20:13:00,100.1,100.105,100.095,100.105,70700000.0
2008-08-01 20:14:00,100.105,100.135,100.105,100.13,169500000.0
2008-08-01 20:15:00,100.13,100.165,100.125,100.155,335500000.0
2008-08-01 20:16:00,100.155,100.155,100.12,100.15,351900000.0
2008-08-01 20:17:00,100.15,100.19,100.145,100.165,201100000.0
2008-08-01 20:18:00,100.165,100.17,100.14,100.14,305200000.0
2008-08-01 20:19:00,100.145,100.175,100.135,100.17,123300000.0
2008-08-01 20:20:00,100.17,100.17,100.16,100.16,76100000.0
2008-08-01 20:21:00,100.16,100.185,100.16,100.18,117100000.0
2008-08-01 20:22:00,100.18,100.19,100.175,100.19,62400000.0
2008-08-01 20:23:00,100.185,100.185,100.16,100.175,212300000.0
2008-08-01 20:24:00,100.18,100.195,100.17,100.185,246900000.0
2008-08-01 20:25:00,100.185,100.2,100.18,100.2,173400000.0
2008-08-01 20:26:00,100.2,100.2,100.185,100.195,337700000.0
2008-08-01 20:27:00,100.195,100.195,100.17,100.18,532800000.0
2008-08-01 20:28:00,100.18,100.185,100.17,100.175,222000000.0
2008-08-01 20:29:00,100.18,100.195,100.18,100.19,127900000.0
2008-08-01 20:30:00,100.19,100.19,100.18,100.18,126900000.0
2008-08-01 20:31:00,100.18,100.19,100.18,100.185,46800000.0
2008-08-01 20:32:00,100.185,100.185,100.175,100.175,108000000.0
2008-08-01 20:33:00,100.175,100.2,100.175,100.195,204900000.0
2008-08-01 20:34:00,100.195,100.2,100.195,100.2,107300000.0
2008-08-01 20:35:00,100.2,100.2,100.195,100.195,51600000.0
2008-08-01 20:36:00,100.195,100.195,100.18,100.19,126600000.0
2008-08-01 20:37:00,100.195,100.2,100.19,100.19,133600000.0
2008-08-01 20:38:00,100.19,100.195,100.19,100.195,82700000.0
2008-08-01 20:39:00,100.195,100.195,100.195,100.195,16200000.0
2008-08-01 20:40:00,100.195,100.195,100.175,100.175,61400000.0
2008-08-01 20:41:00,100.175,100.2,100.175,100.195,155900000.0
2008-08-01 20:42:00,100.195,100.21,100.18,100.18,332800000.0
2008-08-01 20:43:00,100.18,100.185,100.175,100.175,204600000.0
2008-08-01 20:44:00,100.175,100.185,100.16,100.175,288900000.0
2008-08-01 20:45:00,100.17,100.185,100.16,100.18,323700000.0
2008-08-01 20:46:00,100.185,100.185,100.175,100.18,108700000.0
2008-08-01 20:47:00,100.18,100.195,100.175,100.19,405000000.0
2008-08-01 20:48:00,100.19,100.195,100.185,100.195,87200000.0
2008-08-01 20:49:00,100.195,100.195,100.18,100.195,206200000.0
2008-08-01 20:50:00,100.19,100.195,100.19,100.19,72200000.0
2008-08-01 20:51:00,100.19,100.19,100.16,100.17,93100000.0
2008-08-01 20:52:00,100.17,100.17,100.145,100.17,83400000.0
2008-08-01 20:53:00,100.165,100.17,100.14,100.165,52800000.0
2008-08-01 20:54:00,100.165,100.165,100.13,100.135,177800000.0
2008-08-01 20:55:00,100.135,100.15,100.135,100.145,259800000.0
2008-08-01 20:56:00,100.145,100.155,100.145,100.15,234200000.0
2008-08-01 20:57:00,100.15,100.16,100.14,100.15,290900000.0
2008-08-01 20:58:00,100.15,100.16,100.15,100.155,40800000.0
2008-08-01 20:59:00,100.155,100.155,100.13,100.14,203200000.0
2008-08-01 21:00:00,100.14,100.16,100.135,100.155,265100000.0
2008-08-01 21:01:00,100.155,100.165,100.14,100.155,205400000.0
2008-08-01 21:02:00,100.155,100.155,100.125,100.135,144900000.0
2008-08-01 21:03:00,100.135,100.14,100.13,100.14,71700000.0
2008-08-01 21:04:00,100.14,100.14,100.12,100.125,216400000.0
2008-08-01 21:05:00,100.125,100.125,100.11,100.115,217900000.0
2008-08-01 21:06:00,100.12,100.135,100.11,100.135,202200000.0
2008-08-01 21:07:00,100.135,100.15,100.115,100.12,229500000.0
2008-08-01 21:08:00,100.12,100.13,100.12,100.12,165700000.0
2008-08-01 21:09:00,100.12,100.155,100.11,100.155,198600000.0
2008-08-01 21:10:00,100.155,100.18,100.155,100.175,158300000.0
2008-08-01 21:11:00,100.18,100.195,100.175,100.18,162300000.0
2008-08-01 21:12:00,100.18,100.21,100.175,100.175,131200000.0
2008-08-01 21:13:00,100.18,100.19,100.16,100.17,137200000.0
2008-08-01 21:14:00,100.165,100.17,100.14,100.17,34500000.0
2008-08-01 21:15:00,100.17,100.17,100.16,100.17,121500000.0
2008-08-01 21:16:00,100.16,100.17,100.16,100.16,115200000.0
2008-08-01 21:17:00,100.16,100.17,100.14,100.16,42700000.0
2008-08-01 21:18:00,100.16,100.17,100.13,100.13,40600000.0
2008-08-01 21:19:00,100.165,100.165,100.155,100.155,14200000.0
2008-08-01 21:20:00,100.155,100.175,100.155,100.16,128700000.0
2008-08-01 21:21:00,100.16,100.17,100.16,100.17,31900000.0
2008-08-01 21:22:00,100.17,100.17,100.16,100.165,55900000.0
2008-08-01 21:23:00,100.17,100.175,100.16,100.17,62900000.0
2008-08-01 21:24:00,100.17,100.175,100.165,100.17,111100000.0
2008-08-01 21:25:00,100.17,100.18,100.165,100.18,35800000.0
2008-08-01 21:26:00,100.18,100.2,100.18,100.18,180400000.0
2008-08-01 21:27:00,100.185,100.195,100.185,100.19,98400000.0
2008-08-01 21:28:00,100.19,100.2,100.185,100.185,126000000.0
2008-08-01 21:29:00,100.185,100.185,100.175,100.18,106800000.0
2008-08-01 21:30:00,100.18,100.18,100.155,100.16,110500000.0
2008-08-01 21:31:00,100.155,100.165,100.135,100.145,127200000.0
2008-08-01 21:32:00,100.145,100.15,100.14,100.14,71200000.0
2008-08-01 21:33:00,100.14,100.155,100.125,100.13,163600000.0
2008-08-01 21:34:00,100.14,100.17,100.13,100.15,163500000.0
2008-08-01 21:35:00,100.15,100.15,100.135,100.145,141600000.0
2008-08-01 21:36:00,100.145,100.15,100.125,100.13,72700000.0
2008-08-01 21:37:00,100.13,100.14,100.12,100.125,117700000.0
2008-08-01 21:38:00,100.13,100.13,100.12,100.13,204800000.0
2008-08-01 21:39:00,100.12,100.15,100.12,100.15,254200000.0
2008-08-01 21:40:00,100.15,100.155,100.12,100.125,144600000.0
2008-08-01 21:41:00,100.125,100.13,100.11,100.115,123300000.0
2008-08-01 21:42:00,100.115,100.125,100.1,100.12,129900000.0
2008-08-01 21:43:00,100.125,100.13,100.115,100.125,249000000.0
2008-08-01 21:44:00,100.125,100.135,100.105,100.11,267200000.0
2008-08-01 21:45:00,100.11,100.115,100.07,100.07,238000000.0
2008-08-01 21:46:00,100.07,100.105,100.07,100.085,287300000.0
2008-08-01 21:47:00,100.08,100.08,100.07,100.08,138000000.0
2008-08-01 21:48:00,100.075,100.08,100.07,100.075,122700000.0
2008-08-01 21:49:00,100.075,100.075,100.055,100.065,160500000.0
2008-08-01 21:50:00,100.065,100.09,100.065,100.09,106900000.0
2008-08-01 21:51:00,100.1,100.1,100.05,100.05,118300000.0
2008-08-01 21:52:00,100.05,100.075,100.03,100.05,269700000.0
2008-08-01 21:53:00,100.05,100.12,100.05,100.12,214400000.0
2008-08-01 21:54:00,100.13,100.13,100.12,100.12,147000000.0
2008-08-01 21:55:00,100.12,100.135,100.105,100.11,289100000.0
2008-08-01 21:56:00,100.11,100.12,100.1,100.11,188700000.0
2008-08-01 21:57:00,100.11,100.11,100.09,100.1,123400000.0
2008-08-01 21:58:00,100.1,100.11,100.1,100.105,148300000.0
2008-08-01 21:59:00,100.1,100.11,100.095,100.105,134800000.0
2008-08-01 22:00:00,100.105,100.115,100.07,100.07,152800000.0
2008-08-01 22:01:00,100.07,100.09,100.06,100.08,241000000.0
2008-08-01 22:02:00,100.08,100.08,100.06,100.065,118000000.0
2008-08-01 22:03:00,100.065,100.09,100.065,100.09,74200000.0
2008-08-01 22:04:00,100.09,100.09,100.06,100.065,177600000.0
2008-08-01 22:05:00,100.065,100.065,100.06,100.06,9000000.0
2008-08-01 22:06:00,100.07,100.07,100.03,100.035,140500000.0
2008-08-01 22:07:00,100.035,100.045,100.025,100.035,111500000.0
2008-08-01 22:08:00,100.04,100.055,100.03,100.055,150000000.0
2008-08-01 22:09:00,100.05,100.06,100.05,100.05,103300000.0
2008-08-01 22:10:00,100.05,100.075,100.045,100.07,221800000.0
2008-08-01 22:11:00,100.065,100.075,100.055,100.06,99000000.0
2008-08-01 22:12:00,100.05,100.05,100.025,100.045,218400000.0
2008-08-01 22:13:00,100.045,100.05,100.035,100.05,62400000.0
2008-08-01 22:14:00,100.05,100.07,100.05,100.06,104900000.0
2008-08-01 22:15:00,100.06,100.06,100.04,100.055,210600000.0
2008-08-01 22:16:00,100.055,100.055,100.04,100.04,141400000.0
2008-08-01 22:17:00,100.04,100.05,100.03,100.03,213200000.0
2008-08-01 22:18:00,100.03,100.06,100.03,100.06,163900000.0
2008-08-01 22:19:00,100.06,100.065,100.045,100.06,124700000.0
2008-08-01 22:20:00,100.06,100.075,100.055,100.055,228100000.0
2008-08-01 22:21:00,100.06,100.085,100.06,100.06,201100000.0
2008-08-01 22:22:00,100.06,100.065,100.025,100.035,120100000.0
2008-08-01 22:23:00,100.03,100.06,100.03,100.055,114300000.0
2008-08-01 22:24:00,100.055,100.055,100.04,100.04,235400003.0
2008-08-01 22:25:00,100.04,100.045,100.03,100.04,114000000.0
2008-08-01 22:26:00,100.06,100.065,100.055,100.06,105700000.0
2008-08-01 22:27:00,100.06,100.06,100.05,100.05,37200000.0
2008-08-01 22:28:00,100.05,100.05,100.045,100.05,58200000.0
2008-08-01 22:29:00,100.05,100.07,100.04,100.055,232500000.0
2008-08-01 22:30:00,100.055,100.055,100.04,100.045,173300000.0
2008-08-01 22:31:00,100.04,100.04,100.035,100.035,39000000.0
2008-08-01 22:32:00,100.035,100.07,100.035,100.07,150300000.0
2008-08-01 22:33:00,100.07,100.07,100.06,100.07,24100000.0
2008-08-01 22:34:00,100.07,100.07,100.035,100.06,103800000.0
2008-08-01 22:35:00,100.06,100.07,100.035,100.04,202600000.0
2008-08-01 22:36:00,100.045,100.06,100.045,100.045,77000000.0
2008-08-01 22:37:00,100.045,100.05,100.045,100.05,10800000.0
2008-08-01 22:38:00,100.05,100.055,100.01,100.03,218600000.0
2008-08-01 22:39:00,100.02,100.035,100.02,100.025,54000000.0
2008-08-01 22:40:00,100.025,100.025,100.0,100.01,79600000.0
2008-08-01 22:41:00,100.01,100.06,100.01,100.06,157500000.0
2008-08-01 22:42:00,100.07,100.07,100.035,100.055,113800000.0
2008-08-01 22:43:00,100.06,100.06,100.015,100.025,161500000.0
2008-08-01 22:44:00,100.025,100.025,100.005,100.015,137600000.0
2008-08-01 22:45:00,100.02,100.05,100.02,100.045,152800000.0
2008-08-01 22:46:00,100.04,100.045,100.015,100.015,294200000.0
2008-08-01 22:47:00,100.02,100.045,100.02,100.045,40900000.0
2008-08-01 22:48:00,100.05,100.055,100.05,100.055,48400000.0
2008-08-01 22:49:00,100.055,100.055,100.03,100.04,32400000.0
2008-08-01 22:50:00,100.04,100.04,100.025,100.035,101200000.0
2008-08-01 22:51:00,100.03,100.045,100.03,100.045,79800000.0
2008-08-01 22:52:00,100.045,100.045,100.02,100.04,159700000.0
2008-08-01 22:53:00,100.04,100.05,100.02,100.02,67900000.0
2008-08-01 22:54:00,100.02,100.045,100.02,100.045,125100001.0
2008-08-01 22:55:00,100.045,100.055,100.045,100.05,27000000.0
2008-08-01 22:56:00,100.05,100.06,100.05,100.06,144700000.0
2008-08-01 22:57:00,100.06,100.06,100.02,100.02,114400000.0
2008-08-01 22:58:00,100.02,100.035,100.01,100.035,43200000.0
2008-08-01 22:59:00,100.035,100.04,99.93,100.01,67000000.0
2008-08-03 23:00:00,100.023,100.023,99.994,100.0,8800000.0
2008-08-03 23:01:00,99.995,100.009,99.978,99.992,22700000.0
2008-08-03 23:02:00,99.977,100.006,99.977,100.0,8500000.0
2008-08-03 23:03:00,99.991,99.997,99.979,99.997,15000000.0
2008-08-03 23:04:00,99.979,100.013,99.979,100.006,8400000.0
2008-08-03 23:05:00,99.998,100.011,99.972,100.011,23200000.0
2008-08-03 23:06:00,99.972,99.993,99.965,99.988,9800000.0
2008-08-03 23:07:00,99.995,100.017,99.991,99.992,20400000.0
2008-08-03 23:08:00,99.97,99.987,99.966,99.987,14900000.0
2008-08-03 23:09:00,99.995,99.995,99.983,99.988,15900000.0
2008-08-03 23:10:00,99.987,100.0,99.945,99.952,21800000.0
2008-08-03 23:11:00,99.981,99.983,99.936,99.949,37100000.0
2008-08-03 23:12:00,99.985,99.985,99.985,99.985,5200000.0
2008-08-03 23:13:00,99.98,99.985,99.97,99.985,25400000.0
2008-08-03 23:14:00,99.985,99.99,99.985,99.99,32000000.0
2008-08-03 23:15:00,99.99,99.99,99.99,99.99,7500000.0
2008-08-03 23:16:00,99.99,99.995,99.985,99.995,49400000.0
2008-08-03 23:17:00,99.995,100.0,99.985,100.0,26500000.0
2008-08-03 23:18:00,100.005,100.02,100.005,100.02,121200000.0
2008-08-03 23:19:00,100.02,100.02,100.02,100.02,6200000.0
2008-08-03 23:20:00,100.03,100.04,100.03,100.04,10200000.0
2008-08-03 23:21:00,100.04,100.04,100.04,100.04,1000000.0
2008-08-03 23:22:00,100.01,100.034,100.01,100.03,14700000.0
2008-08-03 23:23:00,100.04,100.04,100.04,100.04,3100000.0
2008-08-03 23:24:00,100.04,100.04,100.04,100.04,1000000.0
2008-08-03 23:25:00,100.055,100.085,100.055,100.085,12400000.0
2008-08-03 23:26:00,100.085,100.085,100.085,100.085,14000000.0
2008-08-03 23:27:00,100.075,100.075,100.055,100.055,3000000.0
2008-08-03 23:28:00,100.055,100.085,100.055,100.055,18800000.0
2008-08-03 23:29:00,100.07,100.085,100.07,100.085,13500000.0
2008-08-03 23:30:00,100.085,100.085,100.01,100.06,20900000.0
2008-08-03 23:31:00,100.06,100.07,100.05,100.07,10600000.0
2008-08-03 23:32:00,100.07,100.095,100.07,100.095,8300000.0
2008-08-03 23:33:00,100.085,100.105,100.07,100.085,43800000.0
2008-08-03 23:34:00,100.09,100.1,100.09,100.09,10400000.0
2008-08-03 23:35:00,100.089,100.099,100.059,100.076,42800000.0
2008-08-03 23:36:00,100.09,100.09,100.08,100.08,4200000.0
2008-08-03 23:37:00,100.085,100.085,100.085,100.085,1000000.0
2008-08-03 23:38:00,100.08,100.08,100.08,100.08,1000000.0
2008-08-03 23:39:00,100.09,100.095,100.085,100.085,6100000.0
2008-08-03 23:40:00,100.08,100.08,100.08,100.08,1000000.0
2008-08-03 23:41:00,100.09,100.09,100.08,100.08,11500000.0
2008-08-03 23:42:00,100.08,100.08,100.07,100.075,8300000.0
2008-08-03 23:43:00,100.08,100.095,100.08,100.095,11200000.0
2008-08-03 23:44:00,100.09,100.09,100.09,100.09,1000000.0
2008-08-03 23:45:00,100.077,100.087,100.065,100.065,32200000.0
2008-08-03 23:46:00,100.066,100.1,100.066,100.1,49100000.0
2008-08-03 23:47:00,100.085,100.085,100.085,100.085,2000000.0
2008-08-03 23:48:00,100.08,100.08,100.08,100.08,1000000.0
2008-08-03 23:49:00,100.089,100.089,100.054,100.054,43500000.0
2008-08-03 23:50:00,100.095,100.095,100.085,100.085,2000000.0
2008-08-03 23:51:00,100.095,100.095,100.095,100.095,1000000.0
2008-08-03 23:52:00,100.067,100.096,100.055,100.056,15000000.0
2008-08-03 23:53:00,100.095,100.1,100.095,100.1,19800000.0
2008-08-03 23:54:00,100.1,100.105,100.095,100.105,12300000.0
2008-08-03 23:55:00,100.105,100.11,100.095,100.11,16300000.0
2008-08-03 23:56:00,100.11,100.11,100.11,100.11,2100000.0
2008-08-03 23:57:00,100.11,100.11,100.085,100.09,16300000.0
2008-08-03 23:58:00,100.09,100.105,100.09,100.105,18000000.0
2008-08-03 23:59:00,100.11,100.11,100.11,100.11,6300000.0
2008-08-04 00:00:00,100.11,100.11,100.095,100.1,42900000.0
2008-08-04 00:01:00,100.1,100.1,100.065,100.065,56200000.0
2008-08-04 00:02:00,100.07,100.085,100.06,100.06,34500000.0
2008-08-04 00:03:00,100.06,100.08,100.045,100.07,38900000.0
2008-08-04 00:04:00,100.08,100.09,100.07,100.07,42800000.0
2008-08-04 00:05:00,100.08,100.08,100.08,100.08,26500000.0
2008-08-04 00:06:00,100.08,100.08,100.03,100.03,65600000.0
2008-08-04 00:07:00,100.05,100.07,100.05,100.07,33800000.0
2008-08-04 00:08:00,100.06,100.07,100.05,100.07,14600000.0
2008-08-04 00:09:00,100.06,100.06,100.06,100.06,12600000.0
2008-08-04 00:10:00,100.06,100.06,100.03,100.03,24400000.0
2008-08-04 00:11:00,100.03,100.06,100.03,100.04,23000000.0
2008-08-04 00:12:00,100.06,100.06,100.03,100.03,22600000.0
2008-08-04 00:13:00,100.05,100.05,100.04,100.04,9200000.0
2008-08-04 00:14:00,100.05,100.06,100.025,100.04,11800000.0
2008-08-04 00:15:00,100.03,100.07,100.03,100.07,8900000.0
2008-08-04 00:16:00,100.03,100.06,100.025,100.05,7200000.0
2008-08-04 00:17:00,100.05,100.05,100.05,100.05,1000000.0
2008-08-04 00:18:00,100.04,100.04,100.005,100.005,3600000.0
2008-08-04 00:19:00,100.03,100.04,100.01,100.01,12000000.0
2008-08-04 00:20:00,100.015,100.015,100.015,100.015,3000000.0
2008-08-04 00:21:00,100.015,100.015,99.99,100.0,35200000.0
2008-08-04 00:22:00,100.0,100.0,100.0,100.0,24000000.0
2008-08-04 00:23:00,100.01,100.01,100.005,100.01,5100000.0
2008-08-04 00:24:00,100.01,100.01,100.01,100.01,13200000.0
2008-08-04 00:25:00,100.01,100.01,100.0,100.01,26600000.0
2008-08-04 00:26:00,100.01,100.01,100.01,100.01,19200000.0
2008-08-04 00:27:00,100.01,100.01,100.0,100.0,10000000.0
2008-08-04 00:28:00,100.0,100.01,100.0,100.01,11800000.0
2008-08-04 00:29:00,100.02,100.02,100.015,100.02,4000000.0
2008-08-04 00:30:00,100.015,100.015,100.0,100.0,7900000.0
2008-08-04 00:31:00,100.0,100.0,99.99,100.0,20500000.0
2008-08-04 00:32:00,99.99,100.0,99.98,99.99,79300000.0
2008-08-04 00:33:00,99.99,99.99,99.99,99.99,6900000.0
2008-08-04 00:34:00,99.99,99.99,99.99,99.99,6300000.0
2008-08-04 00:35:00,99.99,99.99,99.99,99.99,13300000.0
2008-08-04 00:36:00,99.99,99.99,99.99,99.99,4200000.0
2008-08-04 00:37:00,99.995,99.995,99.995,99.995,2000000.0
2008-08-04 00:38:00,99.99,99.99,99.98,99.99,6800000.0
2008-08-04 00:39:00,99.99,100.0,99.965,99.965,259200000.0
2008-08-04 00:40:00,99.98,99.99,99.98,99.99,52900000.0
2008-08-04 00:41:00,99.99,99.99,99.98,99.98,152500000.0
2008-08-04 00:42:00,99.98,99.98,99.98,99.98,79600000.0
2008-08-04 00:43:00,99.98,99.98,99.95,99.96,181300000.0
2008-08-04 00:44:00,99.96,99.97,99.96,99.97,79700000.0
2008-08-04 00:45:00,99.97,99.97,99.97,99.97,13500000.0
2008-08-04 00:46:00,99.97,99.99,99.97,99.99,174500000.0
2008-08-04 00:47:00,99.99,99.99,99.97,99.97,85500000.0
2008-08-04 00:48:00,99.97,99.97,99.96,99.96,207300002.0
2008-08-04 00:49:00,99.96,99.98,99.96,99.97,129700000.0
2008-08-04 00:50:00,99.97,99.98,99.96,99.98,154100000.0
2008-08-04 00:51:00,99.98,99.98,99.965,99.98,190300000.0
2008-08-04 00:52:00,99.98,99.99,99.98,99.99,133700001.0
2008-08-04 00:53:00,99.99,99.99,99.99,99.99,15900000.0
2008-08-04 00:54:00,99.99,99.995,99.99,99.99,184700002.0
2008-08-04 00:55:00,99.98,99.99,99.97,99.975,32900000.0
2008-08-04 00:56:00,99.975,99.99,99.96,99.96,41700000.0
2008-08-04 00:57:00,99.965,99.98,99.955,99.98,193700004.0
2008-08-04 00:58:00,99.98,99.98,99.97,99.97,32200000.0
2008-08-04 00:59:00,99.97,99.975,99.96,99.96,185500000.0
2008-08-04 01:00:00,99.96,99.985,99.955,99.97,126700000.0
2008-08-04 01:01:00,99.97,99.97,99.935,99.94,158900000.0
2008-08-04 01:02:00,99.94,99.94,99.94,99.94,15900000.0
2008-08-04 01:03:00,99.94,99.945,99.925,99.925,79700000.0
2008-08-04 01:04:00,99.925,99.945,99.925,99.935,89000000.0
2008-08-04 01:05:00,99.94,99.95,99.94,99.95,78300001.0
2008-08-04 01:06:00,99.945,99.95,99.93,99.935,193600002.0
2008-08-04 01:07:00,99.94,99.94,99.93,99.94,36100001.0
2008-08-04 01:08:00,99.94,99.94,99.93,99.94,41700000.0
2008-08-04 01:09:00,99.94,99.94,99.94,99.94,48100000.0
2008-08-04 01:10:00,99.94,99.945,99.94,99.94,70800003.0
2008-08-04 01:11:00,99.94,99.97,99.94,99.95,321600004.0
2008-08-04 01:12:00,99.94,99.96,99.94,99.95,395100006.0
2008-08-04 01:13:00,99.95,99.96,99.94,99.945,275400002.0
2008-08-04 01:14:00,99.94,99.96,99.93,99.95,248700007.0
2008-08-04 01:15:00,99.95,99.95,99.92,99.93,105000002.0
2008-08-04 01:16:00,99.93,99.93,99.93,99.93,3000000.0
2008-08-04 01:17:00,99.93,99.93,99.92,99.92,20900000.0
2008-08-04 01:18:00,99.92,99.93,99.89,99.89,20300000.0
2008-08-04 01:19:00,99.88,99.895,99.88,99.885,41400000.0
2008-08-04 01:20:00,99.885,99.885,99.85,99.865,225100001.0
2008-08-04 01:21:00,99.865,99.87,99.855,99.87,385000000.0
2008-08-04 01:22:00,99.87,99.87,99.86,99.86,515700002.0
2008-08-04 01:23:00,99.86,99.87,99.86,99.87,279700002.0
2008-08-04 01:24:00,99.87,99.87,99.86,99.86,243399998.0
2008-08-04 01:25:00,99.86,99.86,99.835,99.845,395999999.0
2008-08-04 01:26:00,99.845,99.845,99.835,99.835,41700000.0
2008-08-04 01:27:00,99.835,99.835,99.825,99.825,98400000.0
2008-08-04 01:28:00,99.825,99.83,99.82,99.825,140000000.0
2008-08-04 01:29:00,99.825,99.84,99.825,99.83,126400000.0
2008-08-04 01:30:00,99.83,99.86,99.82,99.85,536900004.0
2008-08-04 01:31:00,99.85,99.88,99.84,99.85,170000000.0
2008-08-04 01:32:00,99.85,99.9,99.85,99.88,328900001.0
2008-08-04 01:33:00,99.88,99.89,99.855,99.855,59900000.0
2008-08-04 01:34:00,99.87,99.87,99.84,99.86,157299999.0
2008-08-04 01:35:00,99.86,99.86,99.86,99.86,35000000.0
2008-08-04 01:36:00,99.86,99.875,99.86,99.87,21300000.0
2008-08-04 01:37:00,99.87,99.9,99.87,99.895,47100000.0
2008-08-04 01:38:00,99.895,99.895,99.88,99.89,36100000.0
2008-08-04 01:39:00,99.895,99.895,99.88,99.89,28000000.0
2008-08-04 01:40:00,99.89,99.9,99.89,99.895,126100001.0
2008-08-04 01:41:00,99.89,99.9,99.885,99.9,85800000.0
2008-08-04 01:42:00,99.9,99.93,99.9,99.91,188400001.0
2008-08-04 01:43:00,99.91,99.925,99.91,99.925,39000000.0
2008-08-04 01:44:00,99.93,99.93,99.91,99.93,74200000.0
2008-08-04 01:45:00,99.925,99.935,99.925,99.935,14600000.0
2008-08-04 01:46:00,99.93,99.935,99.92,99.935,11300000.0
2008-08-04 01:47:00,99.93,99.94,99.92,99.94,28900000.0
2008-08-04 01:48:00,99.94,99.95,99.93,99.95,23400000.0
2008-08-04 01:49:00,99.94,99.96,99.94,99.96,41100000.0
2008-08-04 01:50:00,99.935,99.96,99.935,99.96,13200000.0
2008-08-04 01:51:00,99.96,99.97,99.96,99.97,7600000.0
2008-08-04 01:52:00,99.97,99.97,99.955,99.97,24800000.0
2008-08-04 01:53:00,99.97,99.98,99.965,99.98,20200000.0
2008-08-04 01:54:00,99.98,100.0,99.965,100.0,52300000.0
2008-08-04 01:55:00,100.0,100.04,100.0,100.04,64500000.0
2008-08-04 01:56:00,100.04,100.045,100.02,100.045,93100000.0
2008-08-04 01:57:00,100.045,100.08,100.04,100.08,99900000.0
2008-08-04 01:58:00,100.07,100.07,100.04,100.05,82300000.0
2008-08-04 01:59:00,100.05,100.06,100.05,100.06,83699999.0
2008-08-04 02:00:00,100.05,100.065,100.04,100.06,312300000.0
2008-08-04 02:01:00,100.06,100.06,100.05,100.06,149199999.0
2008-08-04 02:02:00,100.06,100.085,100.06,100.075,126500000.0
2008-08-04 02:03:00,100.07,100.09,100.07,100.09,88200000.0
2008-08-04 02:04:00,100.09,100.09,100.08,100.09,39900000.0
2008-08-04 02:05:00,100.09,100.1,100.08,100.1,30100000.0
2008-08-04 02:06:00,100.09,100.1,100.09,100.1,4300000.0
2008-08-04 02:07:00,100.1,100.1,100.07,100.1,30600000.0
2008-08-04 02:08:00,100.1,100.11,100.09,100.1,37900000.0
2008-08-04 02:09:00,100.08,100.1,100.075,100.1,101700000.0
2008-08-04 02:10:00,100.1,100.11,100.1,100.11,90700000.0
2008-08-04 02:11:00,100.11,100.11,100.1,100.1,7000000.0
2008-08-04 02:12:00,100.1,100.105,100.09,100.09,38900000.0
2008-08-04 02:13:00,100.09,100.09,100.06,100.06,43300000.0
2008-08-04 02:14:00,100.06,100.075,100.06,100.07,135200000.0
2008-08-04 02:15:00,100.07,100.07,100.06,100.07,18100000.0
2008-08-04 02:16:00,100.06,100.06,100.045,100.045,12800000.0
2008-08-04 02:17:00,100.05,100.06,100.045,100.06,142500000.0
2008-08-04 02:18:00,100.06,100.08,100.06,100.08,86300001.0
2008-08-04 02:19:00,100.07,100.08,100.07,100.08,16500000.0
2008-08-04 02:20:00,100.07,100.07,100.05,100.05,25800000.0
2008-08-04 02:21:00,100.06,100.06,100.04,100.04,22500000.0
2008-08-04 02:22:00,100.05,100.05,100.035,100.04,69000000.0
2008-08-04 02:23:00,100.035,100.04,100.02,100.04,250599999.0
2008-08-04 02:24:00,100.04,100.05,100.025,100.04,19400000.0
2008-08-04 02:25:00,100.05,100.07,100.05,100.05,11800000.0
2008-08-04 02:26:00,100.05,100.06,100.035,100.05,20500000.0
2008-08-04 02:27:00,100.06,100.06,100.04,100.06,11700000.0
2008-08-04 02:28:00,100.06,100.06,100.06,100.06,1200000.0
2008-08-04 02:29:00,100.06,100.06,100.045,100.05,17400000.0
2008-08-04 02:30:00,100.06,100.06,100.035,100.04,249500000.0
2008-08-04 02:31:00,100.05,100.06,100.035,100.035,22300000.0
2008-08-04 02:32:00,100.04,100.04,100.02,100.025,195900000.0
2008-08-04 02:33:00,100.02,100.03,99.995,99.995,75700000.0
2008-08-04 02:34:00,99.995,100.0,99.99,99.99,416899996.0
2008-08-04 02:35:00,99.99,99.99,99.96,99.965,120300000.0
2008-08-04 02:36:00,99.965,99.97,99.955,99.96,203300001.0
2008-08-04 02:37:00,99.96,99.97,99.96,99.965,117700000.0
2008-08-04 02:38:00,99.97,99.97,99.96,99.97,76800000.0
2008-08-04 02:39:00,99.965,99.97,99.945,99.945,357799999.0
2008-08-04 02:40:00,99.95,99.95,99.935,99.94,188900000.0
2008-08-04 02:41:00,99.94,99.95,99.94,99.95,200799999.0
2008-08-04 02:42:00,99.95,99.95,99.945,99.945,72600000.0
2008-08-04 02:43:00,99.945,99.95,99.94,99.945,116700000.0
2008-08-04 02:44:00,99.945,99.97,99.945,99.97,170200001.0
2008-08-04 02:45:00,99.97,99.99,99.96,99.99,219700000.0
2008-08-04 02:46:00,99.99,100.0,99.98,100.0,173600000.0
2008-08-04 02:47:00,100.0,100.02,99.99,100.01,632599999.0
2008-08-04 02:48:00,100.01,100.02,100.01,100.01,209099998.0
2008-08-04 02:49:00,100.01,100.02,100.01,100.01,185299999.0
2008-08-04 02:50:00,100.01,100.03,100.01,100.01,306800000.0
2008-08-04 02:51:00,100.01,100.05,100.01,100.05,349000000.0
2008-08-04 02:52:00,100.05,100.11,100.05,100.11,672800003.0
2008-08-04 02:53:00,100.11,100.115,100.08,100.085,202900000.0
2008-08-04 02:54:00,100.1,100.1,100.08,100.09,31600000.0
2008-08-04 02:55:00,100.09,100.09,100.06,100.09,307699999.0
2008-08-04 02:56:00,100.09,100.095,100.09,100.09,225200000.0
2008-08-04 02:57:00,100.09,100.1,100.07,100.07,277199999.0
2008-08-04 02:58:00,100.065,100.08,100.06,100.07,113700000.0
2008-08-04 02:59:00,100.07,100.08,100.06,100.06,85200000.0
2008-08-04 03:00:00,100.06,100.07,100.05,100.06,243400000.0
2008-08-04 03:01:00,100.06,100.08,100.05,100.07,110899999.0
2008-08-04 03:02:00,100.07,100.08,100.07,100.075,74100000.0
2008-08-04 03:03:00,100.07,100.07,100.04,100.05,142600000.0
2008-08-04 03:04:00,100.05,100.06,100.01,100.03,278700001.0
2008-08-04 03:05:00,100.025,100.04,100.02,100.03,125400000.0
2008-08-04 03:06:00,100.025,100.025,100.02,100.02,26600000.0
2008-08-04 03:07:00,100.03,100.04,100.02,100.02,125599999.0
2008-08-04 03:08:00,100.02,100.03,100.01,100.03,175300000.0
2008-08-04 03:09:00,100.03,100.04,100.02,100.02,48200000.0
2008-08-04 03:10:00,100.02,100.035,100.02,100.03,206800003.0
2008-08-04 03:11:00,100.03,100.03,100.03,100.03,152700001.0
2008-08-04 03:12:00,100.025,100.04,100.02,100.03,32900000.0
2008-08-04 03:13:00,100.025,100.04,100.02,100.04,63200000.0
2008-08-04 03:14:00,100.04,100.05,100.025,100.03,217899998.0
2008-08-04 03:15:00,100.03,100.05,100.03,100.05,189699999.0
2008-08-04 03:16:00,100.05,100.05,100.045,100.05,38900000.0
2008-08-04 03:17:00,100.05,100.06,100.05,100.05,159700000.0
2008-08-04 03:18:00,100.06,100.07,100.04,100.06,209800000.0
2008-08-04 03:19:00,100.06,100.06,100.045,100.045,91500000.0
2008-08-04 03:20:00,100.05,100.06,100.05,100.05,17800000.0
2008-08-04 03:21:00,100.05,100.05,100.04,100.05,18900000.0
2008-08-04 03:22:00,100.05,100.05,100.035,100.035,61200000.0
2008-08-04 03:23:00,100.03,100.045,100.025,100.03,135300000.0
2008-08-04 03:24:00,100.03,100.04,100.03,100.04,106400000.0
2008-08-04 03:25:00,100.04,100.04,100.02,100.03,96800000.0
2008-08-04 03:26:00,100.025,100.03,100.025,100.03,10400000.0
2008-08-04 03:27:00,100.02,100.03,100.02,100.03,14000000.0
2008-08-04 03:28:00,100.03,100.035,100.02,100.025,184800000.0
2008-08-04 03:29:00,100.03,100.035,99.995,100.005,36800000.0
2008-08-04 03:30:00,100.0,100.02,99.99,100.02,359700002.0
2008-08-04 03:31:00,100.02,100.04,100.02,100.03,101500000.0
2008-08-04 03:32:00,100.03,100.04,100.03,100.035,142500001.0
2008-08-04 03:33:00,100.035,100.04,100.03,100.04,128900000.0
2008-08-04 03:34:00,100.04,100.045,100.035,100.045,78699999.0
2008-08-04 03:35:00,100.04,100.04,100.04,100.04,12800000.0
2008-08-04 03:36:00,100.05,100.05,100.05,100.05,1000000.0
2008-08-04 03:37:00,100.05,100.06,100.05,100.06,18800000.0
2008-08-04 03:38:00,100.06,100.06,100.05,100.05,92999999.0
2008-08-04 03:39:00,100.05,100.05,100.05,100.05,142299997.0
2008-08-04 03:40:00,100.05,100.055,100.05,100.05,126700000.0
2008-08-04 03:41:00,100.05,100.05,100.04,100.04,86900001.0
2008-08-04 03:42:00,100.04,100.05,100.04,100.04,67000002.0
2008-08-04 03:43:00,100.04,100.05,100.04,100.05,34800000.0
2008-08-04 03:44:00,100.05,100.06,100.05,100.06,12200000.0
2008-08-04 03:45:00,100.05,100.06,100.05,100.05,3600000.0
2008-08-04 03:46:00,100.06,100.06,100.05,100.05,2300000.0
2008-08-04 03:47:00,100.06,100.06,100.06,100.06,11300000.0
2008-08-04 03:48:00,100.06,100.06,100.05,100.06,9400000.0
2008-08-04 03:49:00,100.06,100.06,100.06,100.06,12300000.0
2008-08-04 03:50:00,100.06,100.06,100.06,100.06,1300000.0
2008-08-04 03:51:00,100.05,100.09,100.05,100.07,34000000.0
2008-08-04 03:52:00,100.09,100.14,100.08,100.14,98300000.0
2008-08-04 03:53:00,100.14,100.16,100.13,100.15,49100000.0
2008-08-04 03:54:00,100.15,100.16,100.1,100.12,281700004.0
2008-08-04 03:55:00,100.12,100.12,100.09,100.12,190300002.0
2008-08-04 03:56:00,100.12,100.14,100.1,100.14,135800001.0
2008-08-04 03:57:00,100.14,100.15,100.11,100.12,115400001.0
2008-08-04 03:58:00,100.12,100.13,100.08,100.13,241400000.0
2008-08-04 03:59:00,100.13,100.16,100.13,100.14,94600000.0
2008-08-04 04:00:00,100.13,100.15,100.1,100.11,138600003.0
2008-08-04 04:01:00,100.12,100.12,100.1,100.11,305099999.0
2008-08-04 04:02:00,100.1,100.13,100.1,100.13,23200000.0
2008-08-04 04:03:00,100.13,100.15,100.13,100.14,85100000.0
2008-08-04 04:04:00,100.14,100.15,100.12,100.14,54300000.0
2008-08-04 04:05:00,100.14,100.14,100.13,100.14,7100000.0
2008-08-04 04:06:00,100.14,100.16,100.14,100.15,30200000.0
2008-08-04 04:07:00,100.15,100.17,100.15,100.16,95800000.0
2008-08-04 04:08:00,100.16,100.17,100.16,100.17,293900000.0
2008-08-04 04:09:00,100.17,100.18,100.15,100.16,298400000.0
2008-08-04 04:10:00,100.15,100.16,100.15,100.16,148100001.0
2008-08-04 04:11:00,100.16,100.16,100.13,100.13,174600001.0
2008-08-04 04:12:00,100.13,100.15,100.13,100.14,377100001.0
2008-08-04 04:13:00,100.14,100.14,100.12,100.12,286600000.0
2008-08-04 04:14:00,100.13,100.13,100.13,100.13,9500000.0
2008-08-04 04:15:00,100.13,100.14,100.13,100.14,163100002.0
2008-08-04 04:16:00,100.14,100.15,100.14,100.15,27200000.0
2008-08-04 04:17:00,100.15,100.15,100.14,100.14,6100000.0
2008-08-04 04:18:00,100.14,100.15,100.13,100.14,20800000.0
2008-08-04 04:19:00,100.14,100.14,100.12,100.12,268100000.0
2008-08-04 04:20:00,100.12,100.145,100.12,100.145,86600000.0
2008-08-04 04:21:00,100.14,100.155,100.13,100.14,249300001.0
2008-08-04 04:22:00,100.15,100.15,100.14,100.14,23000000.0
2008-08-04 04:23:00,100.14,100.15,100.14,100.15,31500000.0
2008-08-04 04:24:00,100.16,100.16,100.14,100.15,46300000.0
2008-08-04 04:25:00,100.15,100.15,100.15,100.15,21600000.0
2008-08-04 04:26:00,100.15,100.15,100.135,100.135,25400000.0
2008-08-04 04:27:00,100.125,100.15,100.125,100.15,129799999.0
2008-08-04 04:28:00,100.15,100.16,100.14,100.14,379300001.0
2008-08-04 04:29:00,100.14,100.18,100.14,100.16,315400002.0
2008-08-04 04:30:00,100.16,100.17,100.15,100.16,358599999.0
2008-08-04 04:31:00,100.16,100.17,100.16,100.16,122500000.0
2008-08-04 04:32:00,100.16,100.16,100.16,100.16,25600000.0
2008-08-04 04:33:00,100.16,100.16,100.15,100.15,59100000.0
2008-08-04 04:34:00,100.155,100.16,100.155,100.16,12400000.0
2008-08-04 04:35:00,100.16,100.19,100.15,100.18,85799999.0
2008-08-04 04:36:00,100.17,100.18,100.17,100.18,150599998.0
2008-08-04 04:37:00,100.18,100.18,100.17,100.17,47400000.0
2008-08-04 04:38:00,100.17,100.175,100.15,100.175,76200000.0
2008-08-04 04:39:00,100.165,100.18,100.16,100.18,51300000.0
2008-08-04 04:40:00,100.17,100.19,100.17,100.19,18100000.0
2008-08-04 04:41:00,100.19,100.19,100.16,100.18,22200000.0
2008-08-04 04:42:00,100.18,100.18,100.18,100.18,72100000.0
2008-08-04 04:43:00,100.18,100.18,100.18,100.18,18900000.0
2008-08-04 04:44:00,100.18,100.2,100.18,100.2,91199999.0
2008-08-04 04:45:00,100.2,100.2,100.19,100.19,9200000.0
2008-08-04 04:46:00,100.2,100.2,100.2,100.2,2000000.0
2008-08-04 04:47:00,100.2,100.2,100.18,100.19,13000000.0
2008-08-04 04:48:00,100.19,100.19,100.18,100.19,8000000.0
2008-08-04 04:49:00,100.19,100.2,100.175,100.2,19400000.0
2008-08-04 04:50:00,100.2,100.2,100.2,100.2,9000000.0
2008-08-04 04:51:00,100.2,100.2,100.18,100.2,8800000.0
2008-08-04 04:52:00,100.2,100.2,100.19,100.2,13000000.0
2008-08-04 04:53:00,100.2,100.22,100.2,100.22,123900000.0
2008-08-04 04:54:00,100.22,100.22,100.22,100.22,8800000.0
2008-08-04 04:55:00,100.22,100.23,100.18,100.19,151500000.0
2008-08-04 04:56:00,100.19,100.2,100.18,100.18,154800000.0
2008-08-04 04:57:00,100.18,100.19,100.18,100.18,64100000.0
2008-08-04 04:58:00,100.18,100.2,100.18,100.19,72700000.0
2008-08-04 04:59:00,100.19,100.19,100.17,100.17,416500000.0
2008-08-04 05:00:00,100.17,100.18,100.17,100.18,106500001.0
2008-08-04 05:01:00,100.18,100.19,100.16,100.17,266100000.0
2008-08-04 05:02:00,100.17,100.19,100.17,100.19,121200001.0
2008-08-04 05:03:00,100.19,100.19,100.18,100.19,97500000.0
2008-08-04 05:04:00,100.19,100.19,100.17,100.18,48000000.0
2008-08-04 05:05:00,100.18,100.18,100.17,100.18,65400000.0
2008-08-04 05:06:00,100.18,100.19,100.18,100.19,56800000.0
2008-08-04 05:07:00,100.19,100.22,100.19,100.22,221999999.0
2008-08-04 05:08:00,100.22,100.25,100.18,100.21,544900002.0
2008-08-04 05:09:00,100.2,100.21,100.2,100.2,278400000.0
2008-08-04 05:10:00,100.2,100.205,100.185,100.2,330900000.0
2008-08-04 05:11:00,100.2,100.21,100.19,100.2,304199998.0
2008-08-04 05:12:00,100.2,100.22,100.19,100.22,508499997.0
2008-08-04 05:13:00,100.22,100.23,100.22,100.22,55900000.0
2008-08-04 05:14:00,100.22,100.22,100.22,100.22,8400000.0
2008-08-04 05:15:00,100.22,100.25,100.22,100.245,112800000.0
2008-08-04 05:16:00,100.25,100.26,100.23,100.25,282000000.0
2008-08-04 05:17:00,100.25,100.275,100.25,100.26,202600000.0
2008-08-04 05:18:00,100.26,100.295,100.25,100.295,216700000.0
2008-08-04 05:19:00,100.29,100.29,100.28,100.29,37000000.0
2008-08-04 05:20:00,100.285,100.29,100.275,100.29,125400000.0
2008-08-04 05:21:00,100.29,100.3,100.27,100.28,172500000.0
2008-08-04 05:22:00,100.28,100.29,100.27,100.28,147600000.0
2008-08-04 05:23:00,100.28,100.3,100.28,100.3,20600000.0
2008-08-04 05:24:00,100.295,100.31,100.29,100.3,123900000.0
2008-08-04 05:25:00,100.3,100.355,100.3,100.355,125300000.0
2008-08-04 05:26:00,100.355,100.355,100.335,100.345,107000000.0
2008-08-04 05:27:00,100.345,100.345,100.33,100.34,48300000.0
2008-08-04 05:28:00,100.34,100.355,100.33,100.355,175900000.0
2008-08-04 05:29:00,100.36,100.37,100.355,100.37,48200000.0
2008-08-04 05:30:00,100.37,100.37,100.36,100.365,104600000.0
2008-08-04 05:31:00,100.365,100.37,100.36,100.37,129100000.0
2008-08-04 05:32:00,100.37,100.41,100.37,100.41,60500000.0
2008-08-04 05:33:00,100.41,100.41,100.41,100.41,2000000.0
2008-08-04 05:34:00,100.41,100.41,100.41,100.41,7000000.0
2008-08-04 05:35:00,100.41,100.41,100.41,100.41,21000000.0
2008-08-04 05:36:00,100.41,100.42,100.36,100.36,59200000.0
2008-08-04 05:37:00,100.36,100.38,100.355,100.36,128700000.0
2008-08-04 05:38:00,100.36,100.37,100.36,100.36,16400000.0
2008-08-04 05:39:00,100.37,100.37,100.345,100.36,95300000.0
2008-08-04 05:40:00,100.36,100.4,100.36,100.4,67400000.0
2008-08-04 05:41:00,100.4,100.4,100.38,100.4,225200000.0
2008-08-04 05:42:00,100.4,100.42,100.4,100.405,51800000.0
2008-08-04 05:43:00,100.405,100.415,100.395,100.4,209900000.0
2008-08-04 05:44:00,100.4,100.41,100.395,100.4,283700000.0
2008-08-04 05:45:00,100.4,100.425,100.39,100.415,295000000.0
2008-08-04 05:46:00,100.415,100.45,100.41,100.44,306500000.0
2008-08-04 05:47:00,100.44,100.46,100.44,100.45,30300000.0
2008-08-04 05:48:00,100.44,100.45,100.44,100.45,11000000.0
2008-08-04 05:49:00,100.445,100.49,100.445,100.48,73800000.0
2008-08-04 05:50:00,100.48,100.5,100.47,100.48,106700000.0
2008-08-04 05:51:00,100.48,100.49,100.46,100.47,102400000.0
2008-08-04 05:52:00,100.47,100.47,100.44,100.46,76800000.0
2008-08-04 05:53:00,100.44,100.46,100.44,100.45,24500000.0
2008-08-04 05:54:00,100.45,100.45,100.44,100.45,56100000.0
2008-08-04 05:55:00,100.45,100.45,100.425,100.435,126900000.0
2008-08-04 05:56:00,100.435,100.435,100.41,100.43,277200000.0
2008-08-04 05:57:00,100.425,100.43,100.41,100.415,177900000.0
2008-08-04 05:58:00,100.415,100.43,100.415,100.43,120800000.0
2008-08-04 05:59:00,100.43,100.44,100.43,100.44,77500000.0
2008-08-04 06:00:00,100.44,100.445,100.435,100.435,43000000.0
2008-08-04 06:01:00,100.435,100.435,100.42,100.43,31200000.0
2008-08-04 06:02:00,100.43,100.43,100.42,100.43,81600000.0
2008-08-04 06:03:00,100.43,100.435,100.43,100.43,55400000.0
2008-08-04 06:04:00,100.43,100.43,100.42,100.42,72000000.0
2008-08-04 06:05:00,100.42,100.425,100.41,100.41,77300000.0
2008-08-04 06:06:00,100.41,100.42,100.41,100.42,126900000.0
2008-08-04 06:07:00,100.42,100.44,100.415,100.44,138400000.0
2008-08-04 06:08:00,100.435,100.455,100.43,100.445,144000000.0
2008-08-04 06:09:00,100.445,100.445,100.43,100.44,61500000.0
2008-08-04 06:10:00,100.435,100.44,100.42,100.42,171100000.0
2008-08-04 06:11:00,100.43,100.445,100.42,100.42,213000000.0
2008-08-04 06:12:00,100.42,100.43,100.42,100.43,10500000.0
2008-08-04 06:13:00,100.425,100.43,100.42,100.43,174200000.0
2008-08-04 06:14:00,100.425,100.44,100.415,100.43,139400000.0
2008-08-04 06:15:00,100.44,100.44,100.44,100.44,2000000.0
2008-08-04 06:16:00,100.44,100.44,100.42,100.43,60600000.0
2008-08-04 06:17:00,100.43,100.44,100.42,100.42,22000000.0
2008-08-04 06:18:00,100.42,100.42,100.4,100.4,11000000.0
2008-08-04 06:19:00,100.42,100.42,100.405,100.42,7800000.0
2008-08-04 06:20:00,100.42,100.44,100.42,100.43,20600000.0
2008-08-04 06:21:00,100.43,100.43,100.42,100.43,9200000.0
2008-08-04 06:22:00,100.43,100.43,100.43,100.43,7000000.0
2008-08-04 06:23:00,100.43,100.43,100.43,100.43,8000000.0
2008-08-04 06:24:00,100.41,100.43,100.41,100.43,8800000.0
2008-08-04 06:25:00,100.43,100.44,100.43,100.44,32400000.0
2008-08-04 06:26:00,100.44,100.44,100.44,100.44,4000000.0
2008-08-04 06:27:00,100.43,100.44,100.43,100.44,14000000.0
2008-08-04 06:28:00,100.44,100.44,100.43,100.44,32200000.0
2008-08-04 06:29:00,100.44,100.44,100.42,100.44,33400000.0
2008-08-04 06:30:00,100.42,100.45,100.42,100.45,86500000.0
2008-08-04 06:31:00,100.45,100.46,100.45,100.46,51400000.0
2008-08-04 06:32:00,100.46,100.48,100.46,100.47,39400000.0
2008-08-04 06:33:00,100.47,100.47,100.47,100.47,1600000.0
2008-08-04 06:34:00,100.47,100.47,100.45,100.45,22200000.0
2008-08-04 06:35:00,100.47,100.47,100.47,100.47,3000000.0
2008-08-04 06:36:00,100.47,100.47,100.46,100.46,6600000.0
2008-08-04 06:37:00,100.47,100.48,100.45,100.48,54700000.0
2008-08-04 06:38:00,100.48,100.5,100.48,100.5,24600000.0
2008-08-04 06:39:00,100.51,100.53,100.51,100.53,80000000.0
2008-08-04 06:40:00,100.5,100.53,100.44,100.445,217300000.0
2008-08-04 06:41:00,100.445,100.465,100.445,100.465,88000000.0
2008-08-04 06:42:00,100.465,100.475,100.455,100.47,50000000.0
2008-08-04 06:43:00,100.46,100.47,100.44,100.45,84700000.0
2008-08-04 06:44:00,100.45,100.46,100.43,100.44,92000000.0
2008-08-04 06:45:00,100.44,100.45,100.435,100.435,40500000.0
2008-08-04 06:46:00,100.45,100.45,100.405,100.43,162700000.0
2008-08-04 06:47:00,100.43,100.45,100.42,100.44,32200000.0
2008-08-04 06:48:00,100.44,100.47,100.44,100.47,37200000.0
2008-08-04 06:49:00,100.47,100.47,100.46,100.47,16000000.0
2008-08-04 06:50:00,100.47,100.47,100.46,100.47,20400000.0
2008-08-04 06:51:00,100.46,100.46,100.45,100.46,12100000.0
2008-08-04 06:52:00,100.46,100.46,100.46,100.46,4600000.0
2008-08-04 06:53:00,100.46,100.46,100.44,100.44,41600000.0
2008-08-04 06:54:00,100.44,100.44,100.44,100.44,13200000.0
2008-08-04 06:55:00,100.44,100.44,100.44,100.44,18000000.0
2008-08-04 06:56:00,100.44,100.46,100.44,100.46,29400000.0
2008-08-04 06:57:00,100.46,100.47,100.46,100.47,26100000.0
2008-08-04 06:58:00,100.47,100.48,100.44,100.445,70200000.0
2008-08-04 06:59:00,100.445,100.47,100.445,100.47,44400000.0
2008-08-04 07:00:00,100.48,100.49,100.46,100.47,122099999.0
2008-08-04 07:01:00,100.47,100.49,100.46,100.48,65800000.0
2008-08-04 07:02:00,100.48,100.48,100.47,100.47,23800000.0
2008-08-04 07:03:00,100.47,100.48,100.46,100.48,48900000.0
2008-08-04 07:04:00,100.48,100.48,100.46,100.47,74800000.0
2008-08-04 07:05:00,100.47,100.48,100.47,100.48,27100000.0
2008-08-04 07:06:00,100.48,100.485,100.465,100.47,61500000.0
2008-08-04 07:07:00,100.47,100.47,100.46,100.47,41300000.0
2008-08-04 07:08:00,100.47,100.47,100.45,100.455,105100000.0
2008-08-04 07:09:00,100.455,100.455,100.445,100.45,181800000.0
2008-08-04 07:10:00,100.45,100.46,100.435,100.44,111700000.0
2008-08-04 07:11:00,100.45,100.46,100.45,100.46,17000000.0
2008-08-04 07:12:00,100.46,100.46,100.445,100.445,25600000.0
2008-08-04 07:13:00,100.445,100.445,100.44,100.44,39600000.0
2008-08-04 07:14:00,100.44,100.45,100.43,100.45,73000000.0
2008-08-04 07:15:00,100.45,100.46,100.45,100.45,19900000.0
2008-08-04 07:16:00,100.45,100.46,100.425,100.43,153000000.0
2008-08-04 07:17:00,100.425,100.43,100.415,100.415,136600000.0
2008-08-04 07:18:00,100.415,100.425,100.41,100.415,105800000.0
2008-08-04 07:19:00,100.415,100.43,100.41,100.42,132700000.0
2008-08-04 07:20:00,100.42,100.42,100.4,100.4,50900000.0
2008-08-04 07:21:00,100.41,100.42,100.39,100.42,240600000.0
2008-08-04 07:22:00,100.42,100.43,100.41,100.43,147900000.0
2008-08-04 07:23:00,100.43,100.44,100.43,100.43,13500000.0
2008-08-04 07:24:00,100.43,100.44,100.425,100.43,73000000.0
2008-08-04 07:25:00,100.44,100.45,100.43,100.44,19800000.0
2008-08-04 07:26:00,100.44,100.45,100.43,100.43,55600000.0
2008-08-04 07:27:00,100.43,100.44,100.42,100.42,66700000.0
2008-08-04 07:28:00,100.42,100.43,100.42,100.43,72700000.0
2008-08-04 07:29:00,100.43,100.435,100.42,100.42,31300000.0
2008-08-04 07:30:00,100.41,100.43,100.4,100.4,52000000.0
2008-08-04 07:31:00,100.4,100.4,100.4,100.4,48600000.0
2008-08-04 07:32:00,100.395,100.395,100.38,100.39,30800000.0
2008-08-04 07:33:00,100.39,100.39,100.38,100.38,54500000.0
2008-08-04 07:34:00,100.38,100.38,100.38,100.38,13800000.0
2008-08-04 07:35:00,100.38,100.38,100.36,100.36,102900000.0
2008-08-04 07:36:00,100.36,100.36,100.335,100.34,224700000.0
2008-08-04 07:37:00,100.34,100.35,100.33,100.345,129400000.0
2008-08-04 07:38:00,100.35,100.35,100.33,100.335,104400000.0
2008-08-04 07:39:00,100.335,100.35,100.33,100.34,71400000.0
2008-08-04 07:40:00,100.335,100.34,100.28,100.295,230000000.0
2008-08-04 07:41:00,100.29,100.3,100.28,100.28,63600000.0
2008-08-04 07:42:00,100.28,100.285,100.26,100.28,45600000.0
2008-08-04 07:43:00,100.28,100.29,100.26,100.28,147800000.0
2008-08-04 07:44:00,100.28,100.3,100.275,100.28,73800000.0
2008-08-04 07:45:00,100.28,100.3,100.28,100.29,14000000.0
2008-08-04 07:46:00,100.285,100.285,100.285,100.285,5600000.0
2008-08-04 07:47:00,100.285,100.29,100.275,100.29,85200000.0
2008-08-04 07:48:00,100.285,100.285,100.27,100.27,39000000.0
2008-08-04 07:49:00,100.27,100.28,100.25,100.28,94000000.0
2008-08-04 07:50:00,100.28,100.28,100.25,100.28,34900000.0
2008-08-04 07:51:00,100.26,100.28,100.25,100.26,51800000.0
2008-08-04 07:52:00,100.26,100.27,100.255,100.255,10200000.0
2008-08-04 07:53:00,100.27,100.28,100.27,100.28,29800000.0
2008-08-04 07:54:00,100.28,100.29,100.28,100.29,22800000.0
2008-08-04 07:55:00,100.29,100.3,100.26,100.26,57800000.0
2008-08-04 07:56:00,100.26,100.26,100.23,100.24,122700001.0
2008-08-04 07:57:00,100.24,100.25,100.24,100.24,63400000.0
2008-08-04 07:58:00,100.24,100.25,100.23,100.24,42100000.0
2008-08-04 07:59:00,100.24,100.28,100.24,100.28,112900000.0
2008-08-04 08:00:00,100.28,100.28,100.26,100.27,132400000.0
2008-08-04 08:01:00,100.27,100.29,100.27,100.29,37200000.0
2008-08-04 08:02:00,100.29,100.29,100.28,100.28,14400000.0
2008-08-04 08:03:00,100.28,100.31,100.28,100.31,57600000.0
2008-08-04 08:04:00,100.305,100.305,100.265,100.275,168700000.0
2008-08-04 08:05:00,100.275,100.28,100.255,100.27,201800000.0
2008-08-04 08:06:00,100.27,100.28,100.265,100.27,178800000.0
2008-08-04 08:07:00,100.27,100.27,100.24,100.24,133500000.0
2008-08-04 08:08:00,100.24,100.25,100.23,100.24,74500000.0
2008-08-04 08:09:00,100.24,100.24,100.22,100.22,63900000.0
2008-08-04 08:10:00,100.22,100.23,100.22,100.23,7000000.0
2008-08-04 08:11:00,100.225,100.23,100.21,100.23,43800000.0
2008-08-04 08:12:00,100.22,100.22,100.18,100.18,165200000.0
2008-08-04 08:13:00,100.18,100.19,100.14,100.14,88600000.0
2008-08-04 08:14:00,100.15,100.18,100.145,100.16,123800000.0
2008-08-04 08:15:00,100.16,100.2,100.16,100.19,109300000.0
2008-08-04 08:16:00,100.19,100.2,100.17,100.19,90600000.0
2008-08-04 08:17:00,100.19,100.2,100.165,100.17,295400000.0
2008-08-04 08:18:00,100.17,100.19,100.165,100.19,98600000.0
2008-08-04 08:19:00,100.19,100.19,100.18,100.19,137300000.0
2008-08-04 08:20:00,100.19,100.2,100.18,100.185,185600000.0
2008-08-04 08:21:00,100.185,100.195,100.17,100.19,144900000.0
2008-08-04 08:22:00,100.19,100.19,100.16,100.16,30700000.0
2008-08-04 08:23:00,100.15,100.19,100.15,100.19,153400000.0
2008-08-04 08:24:00,100.19,100.22,100.185,100.22,108500000.0
2008-08-04 08:25:00,100.22,100.24,100.205,100.23,157600000.0
2008-08-04 08:26:00,100.23,100.24,100.205,100.215,154900000.0
2008-08-04 08:27:00,100.215,100.24,100.215,100.23,323400000.0
2008-08-04 08:28:00,100.23,100.25,100.225,100.23,139200000.0
2008-08-04 08:29:00,100.23,100.24,100.215,100.22,220600000.0
2008-08-04 08:30:00,100.22,100.26,100.22,100.23,145100000.0
2008-08-04 08:31:00,100.23,100.24,100.23,100.24,46500000.0
2008-08-04 08:32:00,100.25,100.28,100.24,100.275,104300000.0
2008-08-04 08:33:00,100.28,100.29,100.27,100.28,93200000.0
2008-08-04 08:34:00,100.28,100.28,100.26,100.275,91100000.0
2008-08-04 08:35:00,100.275,100.32,100.275,100.305,84800000.0
2008-08-04 08:36:00,100.305,100.32,100.28,100.28,150800000.0
2008-08-04 08:37:00,100.28,100.28,100.24,100.26,321100000.0
2008-08-04 08:38:00,100.27,100.29,100.26,100.275,220800000.0
2008-08-04 08:39:00,100.27,100.29,100.27,100.275,141900000.0
2008-08-04 08:40:00,100.275,100.305,100.275,100.305,151800000.0
2008-08-04 08:41:00,100.31,100.32,100.305,100.305,205400000.0
2008-08-04 08:42:00,100.305,100.31,100.3,100.305,127900000.0
2008-08-04 08:43:00,100.305,100.305,100.29,100.29,123900000.0
2008-08-04 08:44:00,100.295,100.3,100.255,100.255,239800000.0
2008-08-04 08:45:00,100.255,100.27,100.235,100.245,184700000.0
2008-08-04 08:46:00,100.24,100.26,100.24,100.255,195700000.0
2008-08-04 08:47:00,100.255,100.28,100.255,100.28,137600000.0
2008-08-04 08:48:00,100.28,100.31,100.28,100.31,81400000.0
2008-08-04 08:49:00,100.305,100.33,100.295,100.31,196600000.0
2008-08-04 08:50:00,100.32,100.33,100.31,100.315,209200000.0
2008-08-04 08:51:00,100.315,100.33,100.305,100.32,173300000.0
2008-08-04 08:52:00,100.32,100.33,100.29,100.32,275100000.0
2008-08-04 08:53:00,100.31,100.33,100.3,100.325,175400000.0
2008-08-04 08:54:00,100.325,100.34,100.315,100.325,109500000.0
2008-08-04 08:55:00,100.325,100.325,100.3,100.3,202900000.0
2008-08-04 08:56:00,100.3,100.31,100.29,100.3,173200000.0
2008-08-04 08:57:00,100.3,100.32,100.3,100.32,141200000.0
2008-08-04 08:58:00,100.32,100.32,100.3,100.3,131600000.0
2008-08-04 08:59:00,100.3,100.35,100.29,100.35,246700000.0
2008-08-04 09:00:00,100.35,100.36,100.29,100.32,165700000.0
2008-08-04 09:01:00,100.32,100.32,100.31,100.31,156300000.0
2008-08-04 09:02:00,100.31,100.32,100.295,100.31,100100000.0
2008-08-04 09:03:00,100.31,100.32,100.3,100.32,240600000.0
2008-08-04 09:04:00,100.31,100.33,100.3,100.305,94000000.0
2008-08-04 09:05:00,100.305,100.305,100.305,100.305,28700000.0
2008-08-04 09:06:00,100.31,100.33,100.295,100.3,230700000.0
2008-08-04 09:07:00,100.3,100.31,100.29,100.3,163700000.0
2008-08-04 09:08:00,100.305,100.32,100.3,100.32,185100000.0
2008-08-04 09:09:00,100.32,100.34,100.32,100.33,120000000.0
2008-08-04 09:10:00,100.335,100.345,100.33,100.34,115000000.0
2008-08-04 09:11:00,100.34,100.345,100.34,100.34,56500000.0
2008-08-04 09:12:00,100.34,100.365,100.34,100.36,220200000.0
2008-08-04 09:13:00,100.36,100.4,100.345,100.385,427500000.0
2008-08-04 09:14:00,100.385,100.41,100.37,100.405,298000000.0
2008-08-04 09:15:00,100.405,100.42,100.395,100.42,158400000.0
2008-08-04 09:16:00,100.42,100.44,100.415,100.44,184700000.0
2008-08-04 09:17:00,100.44,100.44,100.41,100.41,120700000.0
2008-08-04 09:18:00,100.41,100.48,100.405,100.47,336600000.0
2008-08-04 09:19:00,100.47,100.5,100.47,100.495,352700000.0
2008-08-04 09:20:00,100.5,100.53,100.485,100.53,312200000.0
2008-08-04 09:21:00,100.53,100.55,100.5,100.51,307100000.0
2008-08-04 09:22:00,100.51,100.53,100.51,100.525,155900000.0
2008-08-04 09:23:00,100.525,100.53,100.5,100.51,379900000.0
2008-08-04 09:24:00,100.51,100.54,100.5,100.52,290600000.0
2008-08-04 09:25:00,100.52,100.53,100.515,100.52,179600000.0
2008-08-04 09:26:00,100.51,100.53,100.51,100.53,206300000.0
2008-08-04 09:27:00,100.53,100.53,100.53,100.53,30000000.0
2008-08-04 09:28:00,100.53,100.53,100.51,100.52,197100000.0
2008-08-04 09:29:00,100.53,100.56,100.52,100.56,44800000.0
2008-08-04 09:30:00,100.56,100.61,100.545,100.58,189200000.0
2008-08-04 09:31:00,100.58,100.59,100.565,100.58,124600000.0
2008-08-04 09:32:00,100.58,100.59,100.565,100.59,186800000.0
2008-08-04 09:33:00,100.59,100.59,100.545,100.55,149900000.0
2008-08-04 09:34:00,100.55,100.56,100.535,100.54,81800000.0
2008-08-04 09:35:00,100.54,100.55,100.535,100.54,46200000.0
2008-08-04 09:36:00,100.535,100.55,100.535,100.55,99800000.0
2008-08-04 09:37:00,100.55,100.55,100.52,100.53,304200000.0
2008-08-04 09:38:00,100.54,100.54,100.53,100.54,127800000.0
2008-08-04 09:39:00,100.54,100.54,100.515,100.515,126600000.0
2008-08-04 09:40:00,100.515,100.53,100.505,100.52,147800000.0
2008-08-04 09:41:00,100.52,100.52,100.49,100.515,183100000.0
2008-08-04 09:42:00,100.52,100.52,100.505,100.51,100900000.0
2008-08-04 09:43:00,100.51,100.53,100.505,100.53,112100000.0
2008-08-04 09:44:00,100.53,100.53,100.5,100.51,222100000.0
2008-08-04 09:45:00,100.51,100.54,100.495,100.53,274300000.0
2008-08-04 09:46:00,100.53,100.54,100.51,100.51,160700000.0
2008-08-04 09:47:00,100.51,100.51,100.465,100.465,170400000.0
2008-08-04 09:48:00,100.47,100.5,100.465,100.48,143100000.0
2008-08-04 09:49:00,100.49,100.5,100.47,100.48,58800000.0
2008-08-04 09:50:00,100.48,100.49,100.47,100.48,58700000.0
2008-08-04 09:51:00,100.48,100.49,100.475,100.49,24000000.0
2008-08-04 09:52:00,100.49,100.54,100.49,100.52,59700000.0
2008-08-04 09:53:00,100.52,100.52,100.48,100.5,55500000.0
2008-08-04 09:54:00,100.5,100.5,100.48,100.49,36300000.0
2008-08-04 09:55:00,100.49,100.49,100.45,100.45,58400000.0
2008-08-04 09:56:00,100.45,100.47,100.45,100.46,80700000.0
2008-08-04 09:57:00,100.46,100.46,100.435,100.45,56000000.0
2008-08-04 09:58:00,100.45,100.47,100.45,100.47,48200000.0
2008-08-04 09:59:00,100.47,100.47,100.455,100.47,51400000.0
2008-08-04 10:00:00,100.47,100.48,100.45,100.48,62500000.0
2008-08-04 10:01:00,100.48,100.5,100.47,100.47,67300000.0
2008-08-04 10:02:00,100.47,100.48,100.46,100.46,14000000.0
2008-08-04 10:03:00,100.47,100.48,100.46,100.47,38700000.0
2008-08-04 10:04:00,100.47,100.49,100.465,100.47,56600000.0
2008-08-04 10:05:00,100.48,100.48,100.46,100.46,35400000.0
2008-08-04 10:06:00,100.48,100.48,100.465,100.48,38100000.0
2008-08-04 10:07:00,100.48,100.5,100.48,100.49,37400000.0
2008-08-04 10:08:00,100.49,100.52,100.49,100.51,75100000.0
2008-08-04 10:09:00,100.51,100.55,100.495,100.54,124400000.0
2008-08-04 10:10:00,100.54,100.55,100.53,100.54,69900000.0
2008-08-04 10:11:00,100.54,100.59,100.53,100.59,75100000.0
2008-08-04 10:12:00,100.59,100.59,100.56,100.56,82600000.0
2008-08-04 10:13:00,100.56,100.58,100.535,100.58,110800000.0
2008-08-04 10:14:00,100.58,100.61,100.575,100.59,114800000.0
2008-08-04 10:15:00,100.59,100.61,100.575,100.59,115900000.0
2008-08-04 10:16:00,100.59,100.62,100.565,100.62,88300000.0
2008-08-04 10:17:00,100.62,100.66,100.615,100.64,105800000.0
2008-08-04 10:18:00,100.65,100.65,100.625,100.63,123100000.0
2008-08-04 10:19:00,100.63,100.66,100.63,100.65,162000000.0
2008-08-04 10:20:00,100.65,100.66,100.64,100.64,55600000.0
2008-08-04 10:21:00,100.64,100.65,100.63,100.65,63400000.0
2008-08-04 10:22:00,100.65,100.65,100.64,100.64,45100000.0
2008-08-04 10:23:00,100.64,100.64,100.63,100.64,36000000.0
2008-08-04 10:24:00,100.64,100.65,100.64,100.65,31000000.0
2008-08-04 10:25:00,100.65,100.65,100.62,100.62,82900000.0
2008-08-04 10:26:00,100.63,100.64,100.62,100.63,84900000.0
2008-08-04 10:27:00,100.63,100.64,100.63,100.63,20000000.0
2008-08-04 10:28:00,100.63,100.64,100.63,100.635,16000000.0
2008-08-04 10:29:00,100.64,100.64,100.63,100.64,50600000.0
2008-08-04 10:30:00,100.64,100.66,100.635,100.66,57600000.0
2008-08-04 10:31:00,100.66,100.66,100.645,100.66,91300000.0
2008-08-04 10:32:00,100.66,100.67,100.65,100.67,48000000.0
2008-08-04 10:33:00,100.68,100.68,100.645,100.65,91400000.0
2008-08-04 10:34:00,100.66,100.66,100.65,100.65,64900000.0
2008-08-04 10:35:00,100.65,100.66,100.62,100.65,125200000.0
2008-08-04 10:36:00,100.65,100.7,100.64,100.685,130200000.0
2008-08-04 10:37:00,100.675,100.72,100.67,100.72,88900000.0
2008-08-04 10:38:00,100.72,100.72,100.69,100.71,104100000.0
2008-08-04 10:39:00,100.71,100.71,100.69,100.71,81100000.0
2008-08-04 10:40:00,100.71,100.71,100.67,100.68,62400000.0
2008-08-04 10:41:00,100.68,100.69,100.67,100.68,79900000.0
2008-08-04 10:42:00,100.68,100.7,100.68,100.69,28500000.0
2008-08-04 10:43:00,100.69,100.71,100.685,100.69,58000000.0
2008-08-04 10:44:00,100.69,100.7,100.68,100.69,31200000.0
2008-08-04 10:45:00,100.69,100.69,100.665,100.68,68000000.0
2008-08-04 10:46:00,100.68,100.69,100.68,100.69,32000000.0
2008-08-04 10:47:00,100.68,100.69,100.68,100.69,33100000.0
2008-08-04 10:48:00,100.68,100.7,100.68,100.7,48000000.0
2008-08-04 10:49:00,100.7,100.7,100.69,100.69,26000000.0
2008-08-04 10:50:00,100.7,100.7,100.69,100.7,36000000.0
2008-08-04 10:51:00,100.7,100.71,100.69,100.71,46300000.0
2008-08-04 10:52:00,100.71,100.73,100.705,100.72,110800000.0
2008-08-04 10:53:00,100.72,100.72,100.71,100.71,33000000.0
2008-08-04 10:54:00,100.71,100.77,100.71,100.77,36100000.0
2008-08-04 10:55:00,100.76,100.79,100.725,100.76,142800000.0
2008-08-04 10:56:00,100.76,100.77,100.745,100.76,62500000.0
2008-08-04 10:57:00,100.755,100.78,100.74,100.74,55000000.0
2008-08-04 10:58:00,100.74,100.75,100.705,100.72,65300000.0
2008-08-04 10:59:00,100.72,100.73,100.705,100.73,39000000.0
2008-08-04 11:00:00,100.73,100.74,100.71,100.715,47300000.0
2008-08-04 11:01:00,100.715,100.72,100.705,100.705,46400000.0
2008-08-04 11:02:00,100.705,100.72,100.69,100.7,56800000.0
2008-08-04 11:03:00,100.7,100.71,100.65,100.66,119300000.0
2008-08-04 11:04:00,100.66,100.67,100.64,100.65,113600000.0
2008-08-04 11:05:00,100.65,100.65,100.59,100.6,116300000.0
2008-08-04 11:06:00,100.6,100.62,100.57,100.585,89701350.0
2008-08-04 11:07:00,100.61,100.63,100.58,100.62,61801350.0
2008-08-04 11:08:00,100.62,100.63,100.59,100.59,50600000.0
2008-08-04 11:09:00,100.6,100.62,100.59,100.6,69200000.0
2008-08-04 11:10:00,100.595,100.64,100.595,100.62,52200000.0
2008-08-04 11:11:00,100.63,100.64,100.605,100.605,66900000.0
2008-08-04 11:12:00,100.61,100.63,100.6,100.61,71900000.0
2008-08-04 11:13:00,100.61,100.65,100.61,100.64,79600000.0
2008-08-04 11:14:00,100.65,100.65,100.63,100.64,54200000.0
2008-08-04 11:15:00,100.64,100.65,100.61,100.61,71600000.0
2008-08-04 11:16:00,100.62,100.62,100.61,100.61,65000000.0
2008-08-04 11:17:00,100.61,100.66,100.61,100.65,54000000.0
2008-08-04 11:18:00,100.65,100.65,100.64,100.64,64000000.0
2008-08-04 11:19:00,100.65,100.65,100.625,100.63,42000000.0
2008-08-04 11:20:00,100.63,100.65,100.615,100.65,100500000.0
2008-08-04 11:21:00,100.65,100.69,100.65,100.69,53000000.0
2008-08-04 11:22:00,100.68,100.7,100.68,100.69,75800000.0
2008-08-04 11:23:00,100.69,100.7,100.67,100.68,46700000.0
2008-08-04 11:24:00,100.68,100.7,100.67,100.7,33000000.0
2008-08-04 11:25:00,100.7,100.7,100.68,100.68,37800000.0
2008-08-04 11:26:00,100.68,100.69,100.68,100.69,30200000.0
2008-08-04 11:27:00,100.69,100.69,100.67,100.68,31300000.0
2008-08-04 11:28:00,100.68,100.69,100.67,100.69,17000000.0
2008-08-04 11:29:00,100.69,100.7,100.68,100.69,32000000.0
2008-08-04 11:30:00,100.69,100.71,100.68,100.71,50700000.0
2008-08-04 11:31:00,100.71,100.74,100.71,100.74,48400000.0
2008-08-04 11:32:00,100.74,100.74,100.71,100.72,48000000.0
2008-08-04 11:33:00,100.72,100.73,100.71,100.73,46500000.0
2008-08-04 11:34:00,100.72,100.73,100.72,100.72,38700000.0
2008-08-04 11:35:00,100.72,100.73,100.71,100.72,24600000.0
2008-08-04 11:36:00,100.72,100.73,100.69,100.715,86200000.0
2008-08-04 11:37:00,100.73,100.73,100.71,100.71,35000000.0
2008-08-04 11:38:00,100.72,100.74,100.69,100.7,82400000.0
2008-08-04 11:39:00,100.71,100.73,100.69,100.72,65000000.0
2008-08-04 11:40:00,100.72,100.76,100.71,100.76,46100000.0
2008-08-04 11:41:00,100.76,100.81,100.755,100.79,97800000.0
2008-08-04 11:42:00,100.78,100.81,100.78,100.81,73000000.0
2008-08-04 11:43:00,100.79,100.79,100.77,100.79,95600000.0
2008-08-04 11:44:00,100.79,100.81,100.76,100.8,132600000.0
2008-08-04 11:45:00,100.8,100.8,100.755,100.76,59400000.0
2008-08-04 11:46:00,100.76,100.77,100.735,100.77,94300000.0
2008-08-04 11:47:00,100.76,100.78,100.755,100.77,143200000.0
2008-08-04 11:48:00,100.77,100.8,100.76,100.78,85200000.0
2008-08-04 11:49:00,100.78,100.8,100.76,100.78,79500000.0
2008-08-04 11:50:00,100.78,100.78,100.77,100.78,42400000.0
2008-08-04 11:51:00,100.78,100.78,100.74,100.74,85700000.0
2008-08-04 11:52:00,100.75,100.78,100.74,100.76,102200000.0
2008-08-04 11:53:00,100.76,100.77,100.76,100.76,60800000.0
2008-08-04 11:54:00,100.76,100.76,100.75,100.76,8000000.0
2008-08-04 11:55:00,100.76,100.76,100.75,100.75,34400000.0
2008-08-04 11:56:00,100.75,100.75,100.72,100.72,72000000.0
2008-08-04 11:57:00,100.72,100.74,100.72,100.74,18200000.0
2008-08-04 11:58:00,100.74,100.74,100.73,100.74,20000000.0
2008-08-04 11:59:00,100.74,100.77,100.74,100.77,58500000.0
2008-08-04 12:00:00,100.77,100.78,100.75,100.76,63100000.0
2008-08-04 12:01:00,100.76,100.77,100.74,100.75,114500000.0
2008-08-04 12:02:00,100.75,100.75,100.73,100.74,99400000.0
2008-08-04 12:03:00,100.74,100.75,100.72,100.74,60700000.0
2008-08-04 12:04:00,100.74,100.78,100.74,100.77,133300000.0
2008-08-04 12:05:00,100.77,100.77,100.76,100.77,29200000.0
2008-08-04 12:06:00,100.77,100.78,100.755,100.775,157700000.0
2008-08-04 12:07:00,100.775,100.79,100.775,100.78,58800000.0
2008-08-04 12:08:00,100.79,100.8,100.78,100.78,21700000.0
2008-08-04 12:09:00,100.77,100.77,100.735,100.74,166200000.0
2008-08-04 12:10:00,100.74,100.76,100.73,100.74,74800000.0
2008-08-04 12:11:00,100.74,100.75,100.73,100.73,33000000.0
2008-08-04 12:12:00,100.73,100.74,100.7,100.7,98500000.0
2008-08-04 12:13:00,100.7,100.78,100.7,100.78,86600000.0
2008-08-04 12:14:00,100.78,100.78,100.77,100.77,78800000.0
2008-08-04 12:15:00,100.77,100.78,100.75,100.76,79000000.0
2008-08-04 12:16:00,100.75,100.76,100.75,100.75,12200000.0
2008-08-04 12:17:00,100.75,100.78,100.75,100.76,47700000.0
2008-08-04 12:18:00,100.76,100.77,100.755,100.77,19000000.0
2008-08-04 12:19:00,100.77,100.77,100.76,100.76,30100000.0
2008-08-04 12:20:00,100.76,100.76,100.76,100.76,31800000.0
2008-08-04 12:21:00,100.76,100.76,100.75,100.75,19300000.0
2008-08-04 12:22:00,100.75,100.76,100.745,100.76,58600000.0
2008-08-04 12:23:00,100.76,100.77,100.745,100.76,56700000.0
2008-08-04 12:24:00,100.76,100.77,100.75,100.75,45800000.0
2008-08-04 12:25:00,100.75,100.76,100.75,100.76,44600000.0
2008-08-04 12:26:00,100.76,100.76,100.76,100.76,17500000.0
2008-08-04 12:27:00,100.76,100.76,100.74,100.75,46000000.0
2008-08-04 12:28:00,100.75,100.76,100.745,100.76,31400000.0
2008-08-04 12:29:00,100.76,100.77,100.76,100.76,36800000.0
2008-08-04 12:30:00,100.75,100.79,100.75,100.77,98600000.0
2008-08-04 12:31:00,100.78,100.78,100.77,100.77,43200000.0
2008-08-04 12:32:00,100.78,100.81,100.745,100.75,115100000.0
2008-08-04 12:33:00,100.75,100.77,100.735,100.77,97700000.0
2008-08-04 12:34:00,100.77,100.78,100.75,100.75,48400000.0
2008-08-04 12:35:00,100.75,100.78,100.745,100.76,30400000.0
2008-08-04 12:36:00,100.76,100.77,100.75,100.77,73800000.0
2008-08-04 12:37:00,100.77,100.78,100.755,100.76,78100000.0
2008-08-04 12:38:00,100.77,100.8,100.77,100.79,70800000.0
2008-08-04 12:39:00,100.79,100.8,100.765,100.78,108700000.0
2008-08-04 12:40:00,100.78,100.79,100.735,100.735,57900000.0
2008-08-04 12:41:00,100.735,100.75,100.72,100.72,74000000.0
2008-08-04 12:42:00,100.72,100.75,100.71,100.72,115400000.0
2008-08-04 12:43:00,100.73,100.74,100.71,100.73,103300000.0
2008-08-04 12:44:00,100.73,100.78,100.73,100.77,60800000.0
2008-08-04 12:45:00,100.77,100.78,100.75,100.76,157000000.0
2008-08-04 12:46:00,100.76,100.78,100.76,100.78,104700000.0
2008-08-04 12:47:00,100.78,100.78,100.745,100.755,239700000.0
2008-08-04 12:48:00,100.76,100.77,100.73,100.73,75400000.0
2008-08-04 12:49:00,100.73,100.77,100.72,100.75,114400000.0
2008-08-04 12:50:00,100.75,100.76,100.73,100.745,151000000.0
2008-08-04 12:51:00,100.745,100.75,100.735,100.75,84800000.0
2008-08-04 12:52:00,100.75,100.76,100.75,100.76,62500000.0
2008-08-04 12:53:00,100.745,100.77,100.735,100.76,121400000.0
2008-08-04 12:54:00,100.76,100.77,100.74,100.77,120200000.0
2008-08-04 12:55:00,100.77,100.77,100.75,100.77,67500000.0
2008-08-04 12:56:00,100.76,100.77,100.75,100.77,91500000.0
2008-08-04 12:57:00,100.77,100.78,100.76,100.76,55600000.0
2008-08-04 12:58:00,100.76,100.84,100.74,100.83,80600000.0
2008-08-04 12:59:00,100.83,100.84,100.815,100.83,164800000.0
2008-08-04 13:00:00,100.84,100.85,100.815,100.82,100700000.0
2008-08-04 13:01:00,100.82,100.84,100.795,100.8,67600000.0
2008-08-04 13:02:00,100.8,100.87,100.8,100.87,65400000.0
2008-08-04 13:03:00,100.87,100.87,100.82,100.85,106600000.0
2008-08-04 13:04:00,100.85,100.86,100.8,100.81,121700000.0
2008-08-04 13:05:00,100.82,100.82,100.79,100.79,115100000.0
2008-08-04 13:06:00,100.79,100.8,100.79,100.79,33600000.0
2008-08-04 13:07:00,100.78,100.8,100.76,100.8,58300000.0
2008-08-04 13:08:00,100.81,100.85,100.81,100.82,95500000.0
2008-08-04 13:09:00,100.82,100.85,100.82,100.85,85500000.0
2008-08-04 13:10:00,100.85,100.87,100.85,100.86,62900000.0
2008-08-04 13:11:00,100.86,100.87,100.845,100.86,51300000.0
2008-08-04 13:12:00,100.85,100.86,100.83,100.84,25700000.0
2008-08-04 13:13:00,100.84,100.84,100.81,100.81,62700000.0
2008-08-04 13:14:00,100.81,100.82,100.805,100.82,42900000.0
2008-08-04 13:15:00,100.81,100.82,100.81,100.81,16400000.0
2008-08-04 13:16:00,100.81,100.81,100.78,100.8,120400000.0
2008-08-04 13:17:00,100.8,100.81,100.785,100.8,83500000.0
2008-08-04 13:18:00,100.8,100.8,100.79,100.8,40400000.0
2008-08-04 13:19:00,100.8,100.82,100.78,100.82,61000000.0
2008-08-04 13:20:00,100.82,100.82,100.795,100.81,36800000.0
2008-08-04 13:21:00,100.8,100.82,100.8,100.805,59400000.0
2008-08-04 13:22:00,100.8,100.83,100.8,100.82,48000000.0
2008-08-04 13:23:00,100.82,100.84,100.81,100.82,42200000.0
2008-08-04 13:24:00,100.82,100.84,100.82,100.84,23900000.0
2008-08-04 13:25:00,100.84,100.84,100.8,100.81,81800000.0
2008-08-04 13:26:00,100.81,100.82,100.8,100.81,43100000.0
2008-08-04 13:27:00,100.81,100.81,100.79,100.8,84800000.0
2008-08-04 13:28:00,100.8,100.82,100.8,100.805,26000000.0
2008-08-04 13:29:00,100.805,100.825,100.79,100.8,105700000.0
2008-08-04 13:30:00,100.8,100.8,100.765,100.79,71500000.0
2008-08-04 13:31:00,100.79,100.8,100.79,100.8,22400000.0
2008-08-04 13:32:00,100.8,100.8,100.785,100.79,25200000.0
2008-08-04 13:33:00,100.79,100.79,100.77,100.78,28100000.0
2008-08-04 13:34:00,100.78,100.8,100.76,100.8,161100000.0
2008-08-04 13:35:00,100.78,100.8,100.75,100.78,96000000.0
2008-08-04 13:36:00,100.78,100.79,100.73,100.76,70400000.0
2008-08-04 13:37:00,100.76,100.76,100.74,100.75,68600000.0
2008-08-04 13:38:00,100.75,100.75,100.74,100.75,32200000.0
2008-08-04 13:39:00,100.75,100.76,100.74,100.75,48100000.0
2008-08-04 13:40:00,100.75,100.75,100.73,100.73,26100000.0
2008-08-04 13:41:00,100.73,100.76,100.73,100.735,47200000.0
2008-08-04 13:42:00,100.75,100.75,100.735,100.75,39500000.0
2008-08-04 13:43:00,100.725,100.75,100.725,100.74,39400000.0
2008-08-04 13:44:00,100.75,100.76,100.735,100.74,80800000.0
2008-08-04 13:45:00,100.75,100.76,100.75,100.75,28700000.0
2008-08-04 13:46:00,100.76,100.76,100.72,100.74,50000000.0
2008-08-04 13:47:00,100.74,100.75,100.72,100.74,89500000.0
2008-08-04 13:48:00,100.74,100.74,100.7,100.72,127700000.0
2008-08-04 13:49:00,100.72,100.75,100.71,100.73,104200000.0
2008-08-04 13:50:00,100.73,100.74,100.715,100.73,123200000.0
2008-08-04 13:51:00,100.73,100.75,100.715,100.75,74900000.0
2008-08-04 13:52:00,100.75,100.77,100.75,100.76,48000000.0
2008-08-04 13:53:00,100.76,100.77,100.745,100.75,49900000.0
2008-08-04 13:54:00,100.75,100.76,100.74,100.75,41200000.0
2008-08-04 13:55:00,100.75,100.76,100.735,100.735,23400000.0
2008-08-04 13:56:00,100.75,100.75,100.71,100.71,49000000.0
2008-08-04 13:57:00,100.72,100.74,100.72,100.74,37000000.0
2008-08-04 13:58:00,100.73,100.75,100.72,100.74,74800000.0
2008-08-04 13:59:00,100.74,100.77,100.74,100.76,42600000.0
2008-08-04 14:00:00,100.76,100.78,100.75,100.77,42200000.0
2008-08-04 14:01:00,100.77,100.78,100.77,100.78,10800000.0
2008-08-04 14:02:00,100.775,100.79,100.77,100.77,61300000.0
2008-08-04 14:03:00,100.77,100.8,100.77,100.79,158500000.0
2008-08-04 14:04:00,100.78,100.82,100.77,100.81,121000000.0
2008-08-04 14:05:00,100.81,100.81,100.8,100.81,18100000.0
2008-08-04 14:06:00,100.81,100.82,100.78,100.815,151000000.0
2008-08-04 14:07:00,100.815,100.87,100.815,100.84,202100000.0
2008-08-04 14:08:00,100.84,100.84,100.81,100.83,61900000.0
2008-08-04 14:09:00,100.83,100.85,100.82,100.83,63800000.0
2008-08-04 14:10:00,100.83,100.84,100.82,100.82,134100000.0
2008-08-04 14:11:00,100.815,100.83,100.78,100.83,131900000.0
2008-08-04 14:12:00,100.83,100.86,100.83,100.85,75800000.0
2008-08-04 14:13:00,100.85,100.86,100.81,100.82,78400000.0
2008-08-04 14:14:00,100.82,100.86,100.82,100.86,59300000.0
2008-08-04 14:15:00,100.86,100.86,100.81,100.83,116200000.0
2008-08-04 14:16:00,100.83,100.845,100.82,100.83,49900000.0
2008-08-04 14:17:00,100.82,100.83,100.81,100.82,36700000.0
2008-08-04 14:18:00,100.82,100.82,100.795,100.8,101200000.0
2008-08-04 14:19:00,100.8,100.82,100.795,100.81,35700000.0
2008-08-04 14:20:00,100.81,100.82,100.8,100.81,64400000.0
2008-08-04 14:21:00,100.81,100.81,100.79,100.79,24000000.0
2008-08-04 14:22:00,100.79,100.84,100.78,100.84,99000000.0
2008-08-04 14:23:00,100.84,100.86,100.815,100.83,112100000.0
2008-08-04 14:24:00,100.83,100.83,100.82,100.82,50400000.0
2008-08-04 14:25:00,100.82,100.84,100.82,100.84,106300000.0
2008-08-04 14:26:00,100.84,100.86,100.83,100.85,70100000.0
2008-08-04 14:27:00,100.845,100.85,100.84,100.84,50300000.0
2008-08-04 14:28:00,100.85,100.85,100.84,100.85,33800000.0
2008-08-04 14:29:00,100.85,100.86,100.83,100.83,70800000.0
2008-08-04 14:30:00,100.82,100.9,100.82,100.85,377900001.0
2008-08-04 14:31:00,100.84,100.85,100.82,100.84,165200000.0
2008-08-04 14:32:00,100.835,100.87,100.8,100.86,164700000.0
2008-08-04 14:33:00,100.87,100.88,100.85,100.87,142000000.0
2008-08-04 14:34:00,100.87,100.89,100.85,100.88,61500000.0
2008-08-04 14:35:00,100.88,100.89,100.855,100.86,107200000.0
2008-08-04 14:36:00,100.86,100.87,100.845,100.845,128300000.0
2008-08-04 14:37:00,100.85,100.86,100.825,100.84,119200000.0
2008-08-04 14:38:00,100.84,100.85,100.83,100.83,72400000.0
2008-08-04 14:39:00,100.84,100.84,100.81,100.82,56100000.0
2008-08-04 14:40:00,100.82,100.83,100.81,100.83,40600000.0
2008-08-04 14:41:00,100.83,100.84,100.82,100.84,59600000.0
2008-08-04 14:42:00,100.83,100.84,100.82,100.83,75400000.0
2008-08-04 14:43:00,100.83,100.84,100.815,100.83,47500000.0
2008-08-04 14:44:00,100.83,100.85,100.82,100.83,79100000.0
2008-08-04 14:45:00,100.83,100.84,100.82,100.82,60100000.0
2008-08-04 14:46:00,100.815,100.87,100.815,100.86,55500000.0
2008-08-04 14:47:00,100.86,100.89,100.86,100.89,123300000.0
2008-08-04 14:48:00,100.89,100.89,100.835,100.86,109000000.0
2008-08-04 14:49:00,100.86,100.87,100.82,100.85,126800000.0
2008-08-04 14:50:00,100.85,100.85,100.81,100.82,58900000.0
2008-08-04 14:51:00,100.83,100.85,100.82,100.84,34000000.0
2008-08-04 14:52:00,100.84,100.84,100.82,100.835,84600000.0
2008-08-04 14:53:00,100.835,100.86,100.815,100.85,125200000.0
2008-08-04 14:54:00,100.85,100.85,100.83,100.84,143000000.0
2008-08-04 14:55:00,100.85,100.86,100.84,100.84,72700000.0
2008-08-04 14:56:00,100.84,100.85,100.82,100.82,37700000.0
2008-08-04 14:57:00,100.82,100.83,100.805,100.82,96100000.0
2008-08-04 14:58:00,100.82,100.85,100.81,100.845,94200000.0
2008-08-04 14:59:00,100.85,100.85,100.82,100.84,56500000.0
2008-08-04 15:00:00,100.85,100.86,100.83,100.83,93700000.0
2008-08-04 15:01:00,100.83,100.86,100.83,100.84,113000000.0
2008-08-04 15:02:00,100.84,100.84,100.83,100.84,64500000.0
2008-08-04 15:03:00,100.84,100.86,100.83,100.86,62400000.0
2008-08-04 15:04:00,100.86,100.87,100.855,100.87,94800000.0
2008-08-04 15:05:00,100.87,100.87,100.825,100.84,70000000.0
2008-08-04 15:06:00,100.84,100.84,100.82,100.83,69000000.0
2008-08-04 15:07:00,100.83,100.83,100.795,100.81,72500000.0
2008-08-04 15:08:00,100.805,100.84,100.805,100.84,78300000.0
2008-08-04 15:09:00,100.84,100.86,100.83,100.85,56200000.0
2008-08-04 15:10:00,100.85,100.85,100.815,100.82,97400000.0
2008-08-04 15:11:00,100.82,100.84,100.82,100.82,44200000.0
2008-08-04 15:12:00,100.82,100.84,100.815,100.815,61900000.0
2008-08-04 15:13:00,100.815,100.82,100.8,100.81,90400000.0
2008-08-04 15:14:00,100.81,100.81,100.79,100.8,31000000.0
2008-08-04 15:15:00,100.8,100.81,100.79,100.81,64600000.0
2008-08-04 15:16:00,100.81,100.81,100.775,100.78,104400000.0
2008-08-04 15:17:00,100.77,100.79,100.75,100.78,87000000.0
2008-08-04 15:18:00,100.78,100.79,100.77,100.77,46800000.0
2008-08-04 15:19:00,100.77,100.78,100.765,100.77,34100000.0
2008-08-04 15:20:00,100.77,100.81,100.77,100.8,35000000.0
2008-08-04 15:21:00,100.8,100.82,100.8,100.81,37500000.0
2008-08-04 15:22:00,100.81,100.82,100.81,100.815,34300000.0
2008-08-04 15:23:00,100.83,100.85,100.82,100.83,49600000.0
2008-08-04 15:24:00,100.825,100.83,100.81,100.82,16300000.0
2008-08-04 15:25:00,100.82,100.82,100.79,100.79,34500000.0
2008-08-04 15:26:00,100.79,100.79,100.76,100.76,66500000.0
2008-08-04 15:27:00,100.755,100.82,100.755,100.785,72700000.0
2008-08-04 15:28:00,100.785,100.82,100.785,100.79,59900000.0
2008-08-04 15:29:00,100.79,100.82,100.785,100.82,33800000.0
2008-08-04 15:30:00,100.82,100.85,100.8,100.81,108800000.0
2008-08-04 15:31:00,100.82,100.82,100.78,100.78,76000000.0
2008-08-04 15:32:00,100.78,100.81,100.76,100.77,80500000.0
2008-08-04 15:33:00,100.77,100.78,100.76,100.77,62600000.0
2008-08-04 15:34:00,100.77,100.77,100.76,100.76,38100000.0
2008-08-04 15:35:00,100.76,100.78,100.75,100.78,32000000.0
2008-08-04 15:36:00,100.78,100.79,100.77,100.79,21100000.0
2008-08-04 15:37:00,100.79,100.8,100.785,100.79,24300000.0
2008-08-04 15:38:00,100.79,100.8,100.765,100.79,51700000.0
2008-08-04 15:39:00,100.79,100.81,100.78,100.81,94900000.0
2008-08-04 15:40:00,100.81,100.84,100.805,100.83,87400000.0
2008-08-04 15:41:00,100.83,100.85,100.785,100.83,116000000.0
2008-08-04 15:42:00,100.83,100.86,100.81,100.835,63500000.0
2008-08-04 15:43:00,100.825,100.84,100.78,100.78,85300000.0
2008-08-04 15:44:00,100.78,100.82,100.765,100.78,71400000.0
2008-08-04 15:45:00,100.78,100.81,100.78,100.81,88500000.0
2008-08-04 15:46:00,100.81,100.81,100.785,100.8,47900000.0
2008-08-04 15:47:00,100.81,100.82,100.79,100.81,65600000.0
2008-08-04 15:48:00,100.82,100.85,100.815,100.83,59600000.0
2008-08-04 15:49:00,100.83,100.84,100.81,100.815,147500000.0
2008-08-04 15:50:00,100.82,100.84,100.81,100.83,88700000.0
2008-08-04 15:51:00,100.84,100.84,100.815,100.82,76800000.0
2008-08-04 15:52:00,100.81,100.81,100.785,100.8,99100000.0
2008-08-04 15:53:00,100.8,100.83,100.8,100.83,56500000.0
2008-08-04 15:54:00,100.82,100.85,100.82,100.83,72300000.0
2008-08-04 15:55:00,100.83,100.84,100.82,100.82,46200000.0
2008-08-04 15:56:00,100.82,100.83,100.8,100.81,65500000.0
2008-08-04 15:57:00,100.81,100.82,100.79,100.79,76100000.0
2008-08-04 15:58:00,100.79,100.85,100.79,100.835,82800000.0
2008-08-04 15:59:00,100.835,100.85,100.82,100.84,68400000.0
2008-08-04 16:00:00,100.86,100.915,100.84,100.865,234700000.0
2008-08-04 16:01:00,100.875,100.895,100.84,100.89,191500000.0
2008-08-04 16:02:00,100.89,100.9,100.85,100.85,149100000.0
2008-08-04 16:03:00,100.86,100.87,100.84,100.87,112900000.0
2008-08-04 16:04:00,100.865,100.87,100.83,100.835,139000000.0
2008-08-04 16:05:00,100.84,100.84,100.81,100.83,117400000.0
2008-08-04 16:06:00,100.83,100.83,100.79,100.8,145000000.0
2008-08-04 16:07:00,100.8,100.83,100.8,100.83,37500000.0
2008-08-04 16:08:00,100.825,100.83,100.795,100.8,117900000.0
2008-08-04 16:09:00,100.8,100.81,100.785,100.79,79400000.0
2008-08-04 16:10:00,100.79,100.81,100.78,100.8,110200000.0
2008-08-04 16:11:00,100.8,100.8,100.77,100.78,61300000.0
2008-08-04 16:12:00,100.78,100.8,100.75,100.78,121000000.0
2008-08-04 16:13:00,100.78,100.82,100.775,100.78,101200000.0
2008-08-04 16:14:00,100.78,100.79,100.765,100.77,107600000.0
2008-08-04 16:15:00,100.78,100.8,100.78,100.79,109800000.0
2008-08-04 16:16:00,100.79,100.82,100.775,100.81,117300000.0
2008-08-04 16:17:00,100.81,100.83,100.79,100.83,80400000.0
2008-08-04 16:18:00,100.83,100.87,100.82,100.86,133600000.0
2008-08-04 16:19:00,100.86,100.88,100.85,100.86,110400000.0
2008-08-04 16:20:00,100.86,100.88,100.84,100.88,103800000.0
2008-08-04 16:21:00,100.88,100.88,100.84,100.84,132900000.0
2008-08-04 16:22:00,100.85,100.85,100.83,100.85,118700000.0
2008-08-04 16:23:00,100.85,100.86,100.83,100.84,91000000.0
2008-08-04 16:24:00,100.84,100.88,100.84,100.87,67300000.0
2008-08-04 16:25:00,100.87,100.89,100.86,100.86,70100000.0
2008-08-04 16:26:00,100.86,100.87,100.85,100.86,88900000.0
2008-08-04 16:27:00,100.86,100.86,100.83,100.83,74200000.0
2008-08-04 16:28:00,100.84,100.84,100.82,100.84,76900000.0
2008-08-04 16:29:00,100.83,100.83,100.81,100.82,56500000.0
2008-08-04 16:30:00,100.82,100.85,100.805,100.83,73000000.0
2008-08-04 16:31:00,100.83,100.83,100.8,100.82,106600000.0
2008-08-04 16:32:00,100.82,100.82,100.8,100.8,64200000.0
2008-08-04 16:33:00,100.8,100.83,100.8,100.82,63200000.0
2008-08-04 16:34:00,100.82,100.82,100.795,100.81,72000000.0
2008-08-04 16:35:00,100.81,100.83,100.8,100.81,90900000.0
2008-08-04 16:36:00,100.81,100.83,100.81,100.82,69400000.0
2008-08-04 16:37:00,100.82,100.83,100.81,100.82,51600000.0
2008-08-04 16:38:00,100.82,100.82,100.79,100.81,99500000.0
2008-08-04 16:39:00,100.81,100.82,100.8,100.81,33000000.0
2008-08-04 16:40:00,100.82,100.83,100.81,100.83,35000000.0
2008-08-04 16:41:00,100.83,100.84,100.8,100.81,101400000.0
2008-08-04 16:42:00,100.81,100.82,100.795,100.81,96100000.0
2008-08-04 16:43:00,100.81,100.83,100.785,100.8,72000000.0
2008-08-04 16:44:00,100.8,100.8,100.78,100.78,71600000.0
2008-08-04 16:45:00,100.78,100.78,100.765,100.77,58300000.0
2008-08-04 16:46:00,100.77,100.78,100.76,100.765,61100000.0
2008-08-04 16:47:00,100.765,100.8,100.755,100.79,133300000.0
2008-08-04 16:48:00,100.79,100.82,100.785,100.82,66000000.0
2008-08-04 16:49:00,100.82,100.82,100.785,100.79,78900000.0
2008-08-04 16:50:00,100.79,100.8,100.745,100.745,130400000.0
2008-08-04 16:51:00,100.75,100.78,100.74,100.78,205500000.0
2008-08-04 16:52:00,100.79,100.79,100.77,100.77,92800000.0
2008-08-04 16:53:00,100.77,100.78,100.745,100.745,63400000.0
2008-08-04 16:54:00,100.76,100.78,100.76,100.77,65300000.0
2008-08-04 16:55:00,100.76,100.79,100.76,100.78,90300000.0
2008-08-04 16:56:00,100.78,100.79,100.755,100.755,57100000.0
2008-08-04 16:57:00,100.755,100.78,100.75,100.76,88800000.0
2008-08-04 16:58:00,100.77,100.78,100.72,100.73,106900000.0
2008-08-04 16:59:00,100.73,100.74,100.69,100.69,129600000.0
2008-08-04 17:00:00,100.69,100.75,100.69,100.74,106100000.0
2008-08-04 17:01:00,100.74,100.76,100.725,100.74,90700000.0
2008-08-04 17:02:00,100.75,100.75,100.72,100.73,95000000.0
2008-08-04 17:03:00,100.74,100.75,100.72,100.73,125500000.0
2008-08-04 17:04:00,100.73,100.75,100.725,100.74,56600000.0
2008-08-04 17:05:00,100.74,100.75,100.715,100.74,73300000.0
2008-08-04 17:06:00,100.75,100.76,100.73,100.75,55400000.0
2008-08-04 17:07:00,100.75,100.78,100.745,100.75,66600000.0
2008-08-04 17:08:00,100.745,100.76,100.74,100.76,47700000.0
2008-08-04 17:09:00,100.76,100.76,100.745,100.75,41200000.0
2008-08-04 17:10:00,100.75,100.77,100.74,100.745,88000000.0
2008-08-04 17:11:00,100.745,100.76,100.73,100.735,72400000.0
2008-08-04 17:12:00,100.735,100.74,100.72,100.72,59100000.0
2008-08-04 17:13:00,100.715,100.73,100.7,100.72,69200000.0
2008-08-04 17:14:00,100.72,100.72,100.695,100.7,51200000.0
2008-08-04 17:15:00,100.71,100.71,100.69,100.71,32200000.0
2008-08-04 17:16:00,100.71,100.72,100.67,100.68,60500000.0
2008-08-04 17:17:00,100.67,100.68,100.645,100.65,62100000.0
2008-08-04 17:18:00,100.65,100.68,100.65,100.68,96400000.0
2008-08-04 17:19:00,100.68,100.68,100.64,100.65,85400000.0
2008-08-04 17:20:00,100.66,100.66,100.64,100.64,94400000.0
2008-08-04 17:21:00,100.64,100.67,100.625,100.64,94200000.0
2008-08-04 17:22:00,100.64,100.64,100.6,100.62,97000000.0
2008-08-04 17:23:00,100.62,100.62,100.605,100.61,66000000.0
2008-08-04 17:24:00,100.595,100.6,100.58,100.6,52500000.0
2008-08-04 17:25:00,100.6,100.61,100.57,100.59,112700000.0
2008-08-04 17:26:00,100.59,100.63,100.585,100.62,75000000.0
2008-08-04 17:27:00,100.62,100.62,100.6,100.61,34000000.0
2008-08-04 17:28:00,100.61,100.63,100.6,100.61,85300000.0
2008-08-04 17:29:00,100.61,100.64,100.595,100.61,105600000.0
2008-08-04 17:30:00,100.61,100.63,100.595,100.62,123700000.0
2008-08-04 17:31:00,100.61,100.64,100.59,100.625,99400000.0
2008-08-04 17:32:00,100.63,100.63,100.59,100.6,102100000.0
2008-08-04 17:33:00,100.6,100.64,100.595,100.605,178600000.0
2008-08-04 17:34:00,100.61,100.61,100.56,100.57,110600000.0
2008-08-04 17:35:00,100.57,100.66,100.57,100.63,110100000.0
2008-08-04 17:36:00,100.63,100.64,100.58,100.63,165000000.0
2008-08-04 17:37:00,100.63,100.69,100.62,100.62,85100000.0
2008-08-04 17:38:00,100.63,100.65,100.61,100.65,104300000.0
2008-08-04 17:39:00,100.66,100.69,100.64,100.685,112600000.0
2008-08-04 17:40:00,100.68,100.69,100.635,100.665,208400000.0
2008-08-04 17:41:00,100.67,100.68,100.61,100.64,182200000.0
2008-08-04 17:42:00,100.63,100.64,100.605,100.62,138500000.0
2008-08-04 17:43:00,100.61,100.64,100.59,100.61,145100000.0
2008-08-04 17:44:00,100.61,100.66,100.61,100.64,233600000.0
2008-08-04 17:45:00,100.64,100.64,100.595,100.61,154300000.0
2008-08-04 17:46:00,100.615,100.63,100.6,100.61,141100000.0
2008-08-04 17:47:00,100.61,100.62,100.585,100.595,117100000.0
2008-08-04 17:48:00,100.59,100.64,100.58,100.64,100600000.0
2008-08-04 17:49:00,100.64,100.66,100.63,100.63,154600000.0
2008-08-04 17:50:00,100.63,100.65,100.62,100.65,124800000.0
2008-08-04 17:51:00,100.645,100.66,100.595,100.64,226200000.0
2008-08-04 17:52:00,100.64,100.69,100.635,100.69,217000000.0
2008-08-04 17:53:00,100.69,100.705,100.66,100.69,162300000.0
2008-08-04 17:54:00,100.7,100.705,100.69,100.69,97000000.0
2008-08-04 17:55:00,100.69,100.7,100.65,100.68,299800000.0
2008-08-04 17:56:00,100.68,100.68,100.655,100.655,118300000.0
2008-08-04 17:57:00,100.655,100.665,100.62,100.625,209600000.0
2008-08-04 17:58:00,100.63,100.655,100.625,100.63,109400000.0
2008-08-04 17:59:00,100.63,100.645,100.62,100.64,107900000.0
2008-08-04 18:00:00,100.635,100.64,100.61,100.63,76300000.0
2008-08-04 18:01:00,100.63,100.63,100.59,100.59,87900000.0
2008-08-04 18:02:00,100.59,100.65,100.585,100.64,36500000.0
2008-08-04 18:03:00,100.64,100.65,100.61,100.61,91400000.0
2008-08-04 18:04:00,100.62,100.65,100.62,100.63,135600000.0
2008-08-04 18:05:00,100.63,100.64,100.61,100.61,59700000.0
2008-08-04 18:06:00,100.61,100.63,100.605,100.63,58800000.0
2008-08-04 18:07:00,100.63,100.65,100.62,100.64,97700000.0
2008-08-04 18:08:00,100.64,100.64,100.625,100.63,32600000.0
2008-08-04 18:09:00,100.64,100.655,100.63,100.635,77300000.0
2008-08-04 18:10:00,100.635,100.67,100.625,100.665,119900000.0
2008-08-04 18:11:00,100.67,100.68,100.665,100.68,77300000.0
2008-08-04 18:12:00,100.67,100.69,100.655,100.66,54800000.0
2008-08-04 18:13:00,100.67,100.72,100.67,100.695,95300000.0
2008-08-04 18:14:00,100.7,100.71,100.69,100.7,97300000.0
2008-08-04 18:15:00,100.71,100.73,100.7,100.73,115500000.0
2008-08-04 18:16:00,100.73,100.77,100.72,100.76,104700000.0
2008-08-04 18:17:00,100.76,100.78,100.75,100.765,111400000.0
2008-08-04 18:18:00,100.765,100.78,100.755,100.76,99700000.0
2008-08-04 18:19:00,100.76,100.76,100.725,100.745,76800000.0
2008-08-04 18:20:00,100.745,100.76,100.725,100.725,110400000.0
2008-08-04 18:21:00,100.725,100.76,100.725,100.745,100400000.0
2008-08-04 18:22:00,100.74,100.8,100.735,100.8,120200000.0
2008-08-04 18:23:00,100.795,100.81,100.79,100.8,114200000.0
2008-08-04 18:24:00,100.8,100.81,100.78,100.78,67400000.0
2008-08-04 18:25:00,100.78,100.78,100.76,100.77,115700000.0
2008-08-04 18:26:00,100.77,100.77,100.75,100.77,101300000.0
2008-08-04 18:27:00,100.77,100.77,100.75,100.75,48300000.0
2008-08-04 18:28:00,100.75,100.78,100.75,100.78,75000000.0
2008-08-04 18:29:00,100.78,100.78,100.73,100.735,121000000.0
2008-08-04 18:30:00,100.735,100.75,100.705,100.73,206300000.0
2008-08-04 18:31:00,100.73,100.73,100.7,100.725,84600000.0
2008-08-04 18:32:00,100.725,100.73,100.71,100.715,144100000.0
2008-08-04 18:33:00,100.72,100.72,100.69,100.71,101400000.0
2008-08-04 18:34:00,100.71,100.71,100.7,100.7,40900000.0
2008-08-04 18:35:00,100.7,100.7,100.675,100.68,158400000.0
2008-08-04 18:36:00,100.685,100.7,100.68,100.7,73500000.0
2008-08-04 18:37:00,100.7,100.7,100.68,100.695,57000000.0
2008-08-04 18:38:00,100.695,100.695,100.68,100.69,134700000.0
2008-08-04 18:39:00,100.695,100.695,100.67,100.69,86200000.0
2008-08-04 18:40:00,100.69,100.7,100.67,100.69,114300000.0
2008-08-04 18:41:00,100.69,100.71,100.685,100.69,96000000.0
2008-08-04 18:42:00,100.69,100.695,100.67,100.685,40900000.0
2008-08-04 18:43:00,100.685,100.69,100.685,100.69,17500000.0
2008-08-04 18:44:00,100.69,100.72,100.685,100.71,85300000.0
2008-08-04 18:45:00,100.71,100.73,100.71,100.72,83000000.0
2008-08-04 18:46:00,100.72,100.73,100.71,100.72,55500000.0
2008-08-04 18:47:00,100.72,100.72,100.72,100.72,14500000.0
2008-08-04 18:48:00,100.72,100.775,100.72,100.74,89700000.0
2008-08-04 18:49:00,100.74,100.77,100.685,100.73,170700000.0
2008-08-04 18:50:00,100.73,100.73,100.69,100.72,102600000.0
2008-08-04 18:51:00,100.72,100.72,100.72,100.72,19400000.0
2008-08-04 18:52:00,100.72,100.72,100.71,100.72,20400000.0
2008-08-04 18:53:00,100.72,100.73,100.72,100.73,16500000.0
2008-08-04 18:54:00,100.73,100.73,100.705,100.72,105000000.0
2008-08-04 18:55:00,100.72,100.74,100.715,100.74,50600000.0
2008-08-04 18:56:00,100.735,100.735,100.7,100.7,66200000.0
2008-08-04 18:57:00,100.7,100.71,100.665,100.665,104500000.0
2008-08-04 18:58:00,100.67,100.705,100.67,100.705,78300000.0
2008-08-04 18:59:00,100.705,100.71,100.69,100.695,85300000.0
2008-08-04 19:00:00,100.7,100.71,100.69,100.7,37200000.0
2008-08-04 19:01:00,100.7,100.71,100.695,100.71,24800000.0
2008-08-04 19:02:00,100.71,100.715,100.675,100.68,135200000.0
2008-08-04 19:03:00,100.68,100.68,100.645,100.65,105100000.0
2008-08-04 19:04:00,100.65,100.66,100.64,100.655,64800000.0
2008-08-04 19:05:00,100.65,100.655,100.64,100.64,37900000.0
2008-08-04 19:06:00,100.64,100.64,100.64,100.64,50300000.0
2008-08-04 19:07:00,100.64,100.645,100.64,100.64,25200000.0
2008-08-04 19:08:00,100.64,100.65,100.635,100.64,69800000.0
2008-08-04 19:09:00,100.645,100.66,100.64,100.66,54800000.0
2008-08-04 19:10:00,100.67,100.67,100.66,100.67,61200000.0
2008-08-04 19:11:00,100.67,100.675,100.66,100.67,74200000.0
2008-08-04 19:12:00,100.67,100.67,100.67,100.67,10500000.0
2008-08-04 19:13:00,100.67,100.67,100.66,100.66,26800000.0
2008-08-04 19:14:00,100.66,100.685,100.66,100.685,34000000.0
2008-08-04 19:15:00,100.685,100.685,100.67,100.68,54600000.0
2008-08-04 19:16:00,100.68,100.68,100.67,100.67,21000000.0
2008-08-04 19:17:00,100.67,100.67,100.66,100.67,78600000.0
2008-08-04 19:18:00,100.67,100.675,100.66,100.665,36100000.0
2008-08-04 19:19:00,100.67,100.675,100.66,100.665,51300000.0
2008-08-04 19:20:00,100.66,100.675,100.66,100.67,42100000.0
2008-08-04 19:21:00,100.67,100.68,100.665,100.68,43500000.0
2008-08-04 19:22:00,100.68,100.68,100.66,100.66,75800000.0
2008-08-04 19:23:00,100.66,100.66,100.65,100.66,40800000.0
2008-08-04 19:24:00,100.66,100.67,100.66,100.67,13200000.0
2008-08-04 19:25:00,100.67,100.67,100.665,100.665,10300000.0
2008-08-04 19:26:00,100.665,100.67,100.66,100.67,40300000.0
2008-08-04 19:27:00,100.67,100.67,100.67,100.67,43800000.0
2008-08-04 19:28:00,100.67,100.67,100.66,100.66,40400000.0
2008-08-04 19:29:00,100.66,100.66,100.65,100.65,40000000.0
2008-08-04 19:30:00,100.645,100.66,100.635,100.645,81400000.0
2008-08-04 19:31:00,100.645,100.66,100.64,100.66,36300000.0
2008-08-04 19:32:00,100.655,100.655,100.64,100.64,35200000.0
2008-08-04 19:33:00,100.64,100.64,100.63,100.635,26700000.0
2008-08-04 19:34:00,100.635,100.64,100.63,100.635,48300000.0
2008-08-04 19:35:00,100.635,100.635,100.62,100.62,83200000.0
2008-08-04 19:36:00,100.63,100.635,100.62,100.63,47300000.0
2008-08-04 19:37:00,100.625,100.655,100.625,100.655,52200000.0
2008-08-04 19:38:00,100.655,100.655,100.64,100.64,63300000.0
2008-08-04 19:39:00,100.64,100.64,100.64,100.64,27500000.0
2008-08-04 19:40:00,100.64,100.66,100.64,100.65,49100000.0
2008-08-04 19:41:00,100.65,100.66,100.64,100.65,54200000.0
2008-08-04 19:42:00,100.66,100.66,100.635,100.655,83800000.0
2008-08-04 19:43:00,100.65,100.66,100.645,100.655,86300000.0
2008-08-04 19:44:00,100.655,100.67,100.65,100.66,63200000.0
2008-08-04 19:45:00,100.66,100.665,100.645,100.65,66900000.0
2008-08-04 19:46:00,100.65,100.66,100.64,100.65,50900000.0
2008-08-04 19:47:00,100.65,100.66,100.64,100.65,44300000.0
2008-08-04 19:48:00,100.64,100.645,100.635,100.635,45400000.0
2008-08-04 19:49:00,100.635,100.635,100.63,100.63,19100000.0
2008-08-04 19:50:00,100.63,100.63,100.625,100.63,33100000.0
2008-08-04 19:51:00,100.63,100.64,100.63,100.64,17500000.0
2008-08-04 19:52:00,100.645,100.65,100.64,100.65,64900000.0
2008-08-04 19:53:00,100.65,100.65,100.65,100.65,41600000.0
2008-08-04 19:54:00,100.65,100.65,100.64,100.645,54700000.0
2008-08-04 19:55:00,100.645,100.65,100.64,100.64,22100000.0
2008-08-04 19:56:00,100.64,100.645,100.61,100.62,205400000.0
2008-08-04 19:57:00,100.615,100.635,100.615,100.62,48800000.0
2008-08-04 19:58:00,100.62,100.62,100.61,100.61,22600000.0
2008-08-04 19:59:00,100.62,100.62,100.6,100.6,35100000.0
2008-08-04 20:00:00,100.6,100.62,100.6,100.61,98000000.0
2008-08-04 20:01:00,100.61,100.62,100.605,100.61,41800000.0
2008-08-04 20:02:00,100.61,100.665,100.61,100.66,81400000.0
2008-08-04 20:03:00,100.66,100.67,100.64,100.67,77600000.0
2008-08-04 20:04:00,100.67,100.67,100.66,100.665,16400000.0
2008-08-04 20:05:00,100.665,100.665,100.65,100.65,37500000.0
2008-08-04 20:06:00,100.655,100.66,100.64,100.66,56200000.0
2008-08-04 20:07:00,100.66,100.66,100.65,100.66,20600000.0
2008-08-04 20:08:00,100.67,100.68,100.655,100.67,143600000.0
2008-08-04 20:09:00,100.67,100.67,100.66,100.665,91400000.0
2008-08-04 20:10:00,100.665,100.67,100.655,100.67,39600000.0
2008-08-04 20:11:00,100.67,100.68,100.665,100.67,111300000.0
2008-08-04 20:12:00,100.67,100.68,100.66,100.68,66300000.0
2008-08-04 20:13:00,100.68,100.685,100.67,100.68,39300000.0
2008-08-04 20:14:00,100.675,100.69,100.67,100.68,32600000.0
2008-08-04 20:15:00,100.68,100.71,100.675,100.71,48800000.0
2008-08-04 20:16:00,100.71,100.71,100.695,100.7,78600000.0
2008-08-04 20:17:00,100.705,100.72,100.705,100.72,55100000.0
2008-08-04 20:18:00,100.72,100.73,100.72,100.72,105400000.0
2008-08-04 20:19:00,100.715,100.73,100.7,100.7,108100000.0
2008-08-04 20:20:00,100.7,100.74,100.7,100.73,64900000.0
2008-08-04 20:21:00,100.73,100.735,100.72,100.73,44300000.0
2008-08-04 20:22:00,100.735,100.77,100.73,100.76,109600000.0
2008-08-04 20:23:00,100.76,100.77,100.75,100.77,58800000.0
2008-08-04 20:24:00,100.77,100.77,100.75,100.76,74600000.0
2008-08-04 20:25:00,100.76,100.77,100.755,100.76,35100000.0
2008-08-04 20:26:00,100.765,100.77,100.75,100.75,58600000.0
2008-08-04 20:27:00,100.75,100.76,100.74,100.75,95600000.0
2008-08-04 20:28:00,100.76,100.76,100.75,100.76,19200000.0
2008-08-04 20:29:00,100.76,100.765,100.75,100.76,28800000.0
2008-08-04 20:30:00,100.76,100.76,100.74,100.74,198800000.0
2008-08-04 20:31:00,100.74,100.74,100.69,100.695,175500000.0
2008-08-04 20:32:00,100.695,100.73,100.69,100.72,65600000.0
2008-08-04 20:33:00,100.72,100.72,100.7,100.7,180100000.0
2008-08-04 20:34:00,100.7,100.7,100.69,100.695,33100000.0
2008-08-04 20:35:00,100.695,100.71,100.685,100.695,46500000.0
2008-08-04 20:36:00,100.695,100.7,100.69,100.69,57700000.0
2008-08-04 20:37:00,100.69,100.69,100.685,100.685,33600000.0
2008-08-04 20:38:00,100.685,100.69,100.675,100.675,84800000.0
2008-08-04 20:39:00,100.675,100.7,100.675,100.7,65700000.0
2008-08-04 20:40:00,100.7,100.7,100.7,100.7,118300000.0
2008-08-04 20:41:00,100.7,100.71,100.7,100.705,48200000.0
2008-08-04 20:42:00,100.705,100.72,100.705,100.72,40300000.0
2008-08-04 20:43:00,100.72,100.75,100.715,100.74,61900000.0
2008-08-04 20:44:00,100.74,100.74,100.725,100.725,88900000.0
2008-08-04 20:45:00,100.725,100.73,100.715,100.73,32300000.0
2008-08-04 20:46:00,100.73,100.75,100.725,100.75,72100000.0
2008-08-04 20:47:00,100.745,100.78,100.74,100.78,216500000.0
2008-08-04 20:48:00,100.78,100.78,100.755,100.76,99800000.0
2008-08-04 20:49:00,100.76,100.76,100.72,100.725,84000000.0
2008-08-04 20:50:00,100.73,100.735,100.72,100.73,86600000.0
2008-08-04 20:51:00,100.73,100.73,100.705,100.71,102400000.0
2008-08-04 20:52:00,100.71,100.72,100.7,100.71,113500000.0
2008-08-04 20:53:00,100.71,100.71,100.69,100.69,64300000.0
2008-08-04 20:54:00,100.69,100.705,100.69,100.7,127300000.0
2008-08-04 20:55:00,100.7,100.72,100.695,100.71,129100000.0
2008-08-04 20:56:00,100.71,100.725,100.695,100.72,136300000.0
2008-08-04 20:57:00,100.72,100.725,100.705,100.71,182200000.0
2008-08-04 20:58:00,100.72,100.72,100.69,100.69,108200000.0
2008-08-04 20:59:00,100.69,100.7,100.675,100.7,94500000.0
2008-08-04 21:00:00,100.7,100.71,100.68,100.7,135000000.0
2008-08-04 21:01:00,100.7,100.71,100.695,100.7,72400000.0
2008-08-04 21:02:00,100.695,100.7,100.69,100.69,124000000.0
2008-08-04 21:03:00,100.69,100.71,100.69,100.7,109300000.0
2008-08-04 21:04:00,100.7,100.7,100.69,100.7,63300000.0
2008-08-04 21:05:00,100.7,100.71,100.69,100.7,75700000.0
2008-08-04 21:06:00,100.71,100.71,100.7,100.71,54900000.0
2008-08-04 21:07:00,100.7,100.7,100.69,100.69,104600000.0
2008-08-04 21:08:00,100.69,100.69,100.68,100.68,55600000.0
2008-08-04 21:09:00,100.69,100.7,100.68,100.69,68700000.0
2008-08-04 21:10:00,100.685,100.69,100.68,100.68,137700000.0
2008-08-04 21:11:00,100.68,100.68,100.665,100.67,73000000.0
2008-08-04 21:12:00,100.66,100.67,100.66,100.67,23600000.0
2008-08-04 21:13:00,100.68,100.69,100.68,100.68,44700000.0
2008-08-04 21:14:00,100.675,100.68,100.67,100.68,52500000.0
2008-08-04 21:15:00,100.67,100.68,100.63,100.64,119000000.0
2008-08-04 21:16:00,100.645,100.67,100.64,100.67,112200000.0
2008-08-04 21:17:00,100.67,100.67,100.66,100.66,37400000.0
2008-08-04 21:18:00,100.66,100.67,100.66,100.67,22600000.0
2008-08-04 21:19:00,100.67,100.67,100.64,100.66,188100000.0
2008-08-04 21:20:00,100.65,100.66,100.64,100.65,126700000.0
2008-08-04 21:21:00,100.65,100.66,100.64,100.65,48900000.0
2008-08-04 21:22:00,100.65,100.65,100.64,100.65,103900000.0
2008-08-04 21:23:00,100.645,100.675,100.63,100.66,128000000.0
2008-08-04 21:24:00,100.67,100.69,100.66,100.685,91200000.0
2008-08-04 21:25:00,100.685,100.71,100.655,100.66,104800000.0
2008-08-04 21:26:00,100.67,100.7,100.665,100.68,78700000.0
2008-08-04 21:27:00,100.68,100.68,100.66,100.66,18800000.0
2008-08-04 21:28:00,100.67,100.67,100.66,100.67,76600000.0
2008-08-04 21:29:00,100.67,100.67,100.64,100.65,99500000.0
2008-08-04 21:30:00,100.65,100.65,100.62,100.63,214800000.0
2008-08-04 21:31:00,100.63,100.655,100.63,100.64,83700000.0
2008-08-04 21:32:00,100.65,100.66,100.64,100.65,94400000.0
2008-08-04 21:33:00,100.66,100.66,100.63,100.63,93400000.0
2008-08-04 21:34:00,100.64,100.65,100.64,100.64,62200000.0
2008-08-04 21:35:00,100.63,100.64,100.63,100.63,72200000.0
2008-08-04 21:36:00,100.63,100.63,100.62,100.62,158500000.0
2008-08-04 21:37:00,100.62,100.62,100.61,100.61,118400000.0
2008-08-04 21:38:00,100.61,100.61,100.6,100.6,44800000.0
2008-08-04 21:39:00,100.6,100.605,100.6,100.605,150200000.0
2008-08-04 21:40:00,100.605,100.605,100.59,100.6,222000000.0
2008-08-04 21:41:00,100.6,100.6,100.59,100.59,166200000.0
2008-08-04 21:42:00,100.59,100.62,100.585,100.62,105700000.0
2008-08-04 21:43:00,100.62,100.62,100.56,100.56,97200000.0
2008-08-04 21:44:00,100.56,100.575,100.56,100.575,47400000.0
2008-08-04 21:45:00,100.58,100.58,100.57,100.57,46000000.0
2008-08-04 21:46:00,100.57,100.57,100.56,100.56,41000000.0
2008-08-04 21:47:00,100.56,100.56,100.56,100.56,4300000.0
2008-08-04 21:48:00,100.565,100.59,100.565,100.59,19300000.0
2008-08-04 21:49:00,100.58,100.59,100.58,100.58,77000000.0
2008-08-04 21:50:00,100.57,100.58,100.56,100.57,75000000.0
2008-08-04 21:51:00,100.57,100.57,100.56,100.56,14600000.0
2008-08-04 21:52:00,100.56,100.57,100.56,100.57,28900000.0
2008-08-04 21:53:00,100.57,100.58,100.55,100.55,88800000.0
2008-08-04 21:54:00,100.55,100.6,100.55,100.6,96400000.0
2008-08-04 21:55:00,100.61,100.64,100.6,100.63,82700000.0
2008-08-04 21:56:00,100.64,100.64,100.62,100.63,142400000.0
2008-08-04 21:57:00,100.63,100.63,100.62,100.62,88800000.0
2008-08-04 21:58:00,100.62,100.63,100.6,100.63,35700000.0
2008-08-04 21:59:00,100.63,100.63,100.595,100.6,125900000.0
2008-08-04 22:00:00,100.6,100.62,100.59,100.61,60400000.0
2008-08-04 22:01:00,100.61,100.63,100.61,100.62,62600000.0
2008-08-04 22:02:00,100.62,100.63,100.62,100.63,37100000.0
2008-08-04 22:03:00,100.63,100.65,100.63,100.64,38900000.0
2008-08-04 22:04:00,100.64,100.64,100.62,100.63,72100000.0
2008-08-04 22:05:00,100.63,100.63,100.62,100.62,14700000.0
2008-08-04 22:06:00,100.61,100.62,100.61,100.62,27500000.0
2008-08-04 22:07:00,100.61,100.615,100.6,100.6,51200000.0
2008-08-04 22:08:00,100.61,100.61,100.61,100.61,14300000.0
2008-08-04 22:09:00,100.61,100.61,100.6,100.61,96700000.0
2008-08-04 22:10:00,100.61,100.62,100.605,100.62,38900000.0
2008-08-04 22:11:00,100.61,100.63,100.61,100.62,33600000.0
2008-08-04 22:12:00,100.62,100.62,100.6,100.6,71800000.0
2008-08-04 22:13:00,100.6,100.605,100.59,100.59,60100000.0
2008-08-04 22:14:00,100.595,100.595,100.585,100.59,13600000.0
2008-08-04 22:15:00,100.585,100.59,100.585,100.59,8200000.0
2008-08-04 22:16:00,100.59,100.59,100.59,100.59,14600000.0
2008-08-04 22:17:00,100.59,100.59,100.575,100.58,86000000.0
2008-08-04 22:18:00,100.58,100.6,100.58,100.6,51300000.0
2008-08-04 22:19:00,100.6,100.6,100.59,100.59,22200000.0
2008-08-04 22:20:00,100.59,100.61,100.59,100.6,30800000.0
2008-08-04 22:21:00,100.595,100.6,100.595,100.6,8100000.0
2008-08-04 22:22:00,100.6,100.6,100.595,100.6,25300000.0
2008-08-04 22:23:00,100.6,100.6,100.59,100.595,53900000.0
2008-08-04 22:24:00,100.59,100.59,100.59,100.59,12700000.0
2008-08-04 22:25:00,100.59,100.59,100.585,100.59,9900000.0
2008-08-04 22:26:00,100.59,100.59,100.58,100.585,7300000.0
2008-08-04 22:27:00,100.585,100.585,100.57,100.57,28900000.0
2008-08-04 22:28:00,100.57,100.57,100.57,100.57,1600000.0
2008-08-04 22:29:00,100.57,100.58,100.57,100.58,21600000.0
2008-08-04 22:30:00,100.58,100.58,100.58,100.58,16000000.0
2008-08-04 22:31:00,100.58,100.58,100.58,100.58,1000000.0
2008-08-04 22:32:00,100.58,100.6,100.58,100.59,19700000.0
2008-08-04 22:33:00,100.59,100.61,100.59,100.61,92600000.0
2008-08-04 22:34:00,100.605,100.625,100.6,100.61,72200000.0
2008-08-04 22:35:00,100.61,100.62,100.6,100.6,103600000.0
2008-08-04 22:36:00,100.6,100.605,100.6,100.605,28800000.0
2008-08-04 22:37:00,100.605,100.61,100.605,100.61,17500000.0
2008-08-04 22:38:00,100.61,100.61,100.6,100.6,27400000.0
2008-08-04 22:39:00,100.605,100.61,100.6,100.61,51300000.0
2008-08-04 22:40:00,100.61,100.62,100.61,100.615,12600000.0
2008-08-04 22:41:00,100.615,100.62,100.6,100.61,191200000.0
2008-08-04 22:42:00,100.61,100.61,100.595,100.6,46800000.0
2008-08-04 22:43:00,100.6,100.605,100.6,100.6,6700000.0
2008-08-04 22:44:00,100.6,100.6,100.6,100.6,2000000.0
2008-08-04 22:45:00,100.6,100.6,100.59,100.59,12900000.0
2008-08-04 22:46:00,100.59,100.61,100.59,100.6,33300000.0
2008-08-04 22:47:00,100.6,100.6,100.6,100.6,47400000.0
2008-08-04 22:48:00,100.59,100.6,100.59,100.6,16100000.0
2008-08-04 22:49:00,100.6,100.6,100.6,100.6,29800000.0
2008-08-04 22:50:00,100.6,100.6,100.58,100.58,74400000.0
2008-08-04 22:51:00,100.58,100.59,100.58,100.59,25600000.0
2008-08-04 22:52:00,100.59,100.59,100.58,100.59,54600000.0
2008-08-04 22:53:00,100.59,100.59,100.59,100.59,18900000.0
2008-08-04 22:54:00,100.59,100.59,100.58,100.59,10700000.0
2008-08-04 22:55:00,100.59,100.59,100.59,100.59,4000000.0
2008-08-04 22:56:00,100.59,100.59,100.585,100.59,4600000.0
2008-08-04 22:57:00,100.59,100.595,100.59,100.595,11200000.0
2008-08-04 22:58:00,100.595,100.61,100.595,100.61,56600000.0
2008-08-04 22:59:00,100.61,100.63,100.61,100.61,22200000.0
2008-08-04 23:00:00,100.6,100.6,100.56,100.57,58000000.0
2008-08-04 23:01:00,100.56,100.595,100.56,100.595,26600000.0
2008-08-04 23:02:00,100.585,100.595,100.585,100.585,5000000.0
2008-08-04 23:03:00,100.585,100.585,100.545,100.545,5000000.0
2008-08-04 23:04:00,100.55,100.55,100.54,100.545,21600000.0
2008-08-04 23:05:00,100.54,100.54,100.54,100.54,2100000.0
2008-08-04 23:06:00,100.545,100.55,100.545,100.55,3000000.0
2008-08-04 23:07:00,100.573,100.576,100.544,100.576,39800000.0
2008-08-04 23:08:00,100.55,100.55,100.545,100.55,30800000.0
2008-08-04 23:09:00,100.55,100.55,100.54,100.55,19800000.0
2008-08-04 23:10:00,100.55,100.56,100.55,100.55,7100000.0
2008-08-04 23:11:00,100.555,100.56,100.54,100.55,26800000.0
2008-08-04 23:12:00,100.55,100.55,100.545,100.55,21700000.0
2008-08-04 23:13:00,100.56,100.56,100.55,100.55,4000000.0
2008-08-04 23:14:00,100.55,100.59,100.55,100.565,9800000.0
2008-08-04 23:15:00,100.565,100.57,100.55,100.57,29500000.0
2008-08-04 23:16:00,100.58,100.58,100.55,100.555,19900000.0
2008-08-04 23:17:00,100.555,100.56,100.55,100.56,20800000.0
2008-08-04 23:18:00,100.56,100.56,100.54,100.55,36500000.0
2008-08-04 23:19:00,100.56,100.56,100.54,100.54,56700000.0
2008-08-04 23:20:00,100.54,100.56,100.54,100.56,70900000.0
2008-08-04 23:21:00,100.56,100.57,100.56,100.56,35400000.0
2008-08-04 23:22:00,100.57,100.57,100.56,100.56,39800000.0
2008-08-04 23:23:00,100.555,100.57,100.55,100.56,66000000.0
2008-08-04 23:24:00,100.57,100.58,100.57,100.58,47200000.0
2008-08-04 23:25:00,100.57,100.57,100.56,100.56,19200000.0
2008-08-04 23:26:00,100.55,100.56,100.54,100.56,21200000.0
2008-08-04 23:27:00,100.56,100.56,100.54,100.55,52600000.0
2008-08-04 23:28:00,100.555,100.56,100.555,100.56,7400000.0
2008-08-04 23:29:00,100.56,100.56,100.56,100.56,4000000.0
2008-08-04 23:30:00,100.56,100.56,100.56,100.56,9000000.0
2008-08-04 23:31:00,100.56,100.56,100.545,100.56,29600000.0
2008-08-04 23:32:00,100.56,100.56,100.55,100.56,16800000.0
2008-08-04 23:33:00,100.56,100.56,100.56,100.56,2000000.0
2008-08-04 23:34:00,100.56,100.56,100.56,100.56,4000000.0
2008-08-04 23:35:00,100.56,100.58,100.56,100.57,50200000.0
2008-08-04 23:36:00,100.58,100.59,100.58,100.59,32600000.0
2008-08-04 23:37:00,100.59,100.6,100.58,100.6,27200000.0
2008-08-04 23:38:00,100.6,100.6,100.59,100.59,6000000.0
2008-08-04 23:39:00,100.59,100.59,100.59,100.59,1000000.0
2008-08-04 23:40:00,100.59,100.59,100.58,100.59,68600000.0
2008-08-04 23:41:00,100.59,100.59,100.58,100.58,5000000.0
2008-08-04 23:42:00,100.58,100.58,100.58,100.58,6000000.0
2008-08-04 23:43:00,100.58,100.58,100.565,100.58,20600000.0
2008-08-04 23:44:00,100.58,100.58,100.56,100.57,24600000.0
2008-08-04 23:45:00,100.57,100.57,100.56,100.56,5000000.0
2008-08-04 23:46:00,100.56,100.57,100.55,100.55,66000000.0
2008-08-04 23:47:00,100.55,100.56,100.52,100.55,62000000.0
2008-08-04 23:48:00,100.55,100.55,100.55,100.55,4000000.0
2008-08-04 23:49:00,100.55,100.56,100.54,100.55,19900000.0
2008-08-04 23:50:00,100.54,100.54,100.54,100.54,4000000.0
2008-08-04 23:51:00,100.55,100.55,100.55,100.55,6400000.0
2008-08-04 23:52:00,100.55,100.58,100.55,100.58,28600000.0
2008-08-04 23:53:00,100.575,100.575,100.54,100.56,86300000.0
2008-08-04 23:54:00,100.56,100.58,100.56,100.58,58000000.0
2008-08-04 23:55:00,100.57,100.58,100.565,100.58,46200000.0
2008-08-04 23:56:00,100.575,100.58,100.57,100.57,32400000.0
2008-08-04 23:57:00,100.58,100.58,100.565,100.57,36400000.0
2008-08-04 23:58:00,100.565,100.6,100.55,100.55,62000000.0
2008-08-04 23:59:00,100.55,100.57,100.55,100.57,15800000.0
2008-08-05 00:00:00,100.58,100.58,100.58,100.58,3000000.0
2008-08-05 00:01:00,100.58,100.59,100.565,100.565,38800000.0
2008-08-05 00:02:00,100.55,100.565,100.55,100.55,55800000.0
2008-08-05 00:03:00,100.54,100.555,100.54,100.55,17800000.0
2008-08-05 00:04:00,100.56,100.57,100.55,100.55,15400000.0
2008-08-05 00:05:00,100.55,100.55,100.55,100.55,8400000.0
2008-08-05 00:06:00,100.55,100.55,100.55,100.55,5100000.0
2008-08-05 00:07:00,100.55,100.56,100.55,100.56,6000000.0
2008-08-05 00:08:00,100.57,100.57,100.56,100.56,9400000.0
2008-08-05 00:09:00,100.56,100.56,100.56,100.56,5000000.0
2008-08-05 00:10:00,100.56,100.56,100.55,100.55,12400000.0
2008-08-05 00:11:00,100.56,100.56,100.55,100.55,14800000.0
2008-08-05 00:12:00,100.56,100.56,100.56,100.56,2000000.0
2008-08-05 00:13:00,100.55,100.56,100.55,100.56,4000000.0
2008-08-05 00:14:00,100.56,100.57,100.56,100.57,5000000.0
2008-08-05 00:15:00,100.57,100.57,100.57,100.57,1000000.0
2008-08-05 00:16:00,100.57,100.57,100.56,100.57,8000000.0
2008-08-05 00:17:00,100.57,100.57,100.55,100.56,32100000.0
2008-08-05 00:18:00,100.56,100.56,100.55,100.56,21800000.0
2008-08-05 00:19:00,100.56,100.56,100.55,100.56,17900000.0
2008-08-05 00:20:00,100.56,100.58,100.56,100.57,18800000.0
2008-08-05 00:21:00,100.57,100.57,100.57,100.57,2000000.0
2008-08-05 00:22:00,100.56,100.58,100.56,100.58,62200000.0
2008-08-05 00:23:00,100.59,100.6,100.58,100.6,17800000.0
2008-08-05 00:24:00,100.59,100.59,100.59,100.59,20200000.0
2008-08-05 00:25:00,100.6,100.6,100.6,100.6,2000000.0
2008-08-05 00:26:00,100.59,100.59,100.57,100.58,31600000.0
2008-08-05 00:27:00,100.57,100.58,100.57,100.58,12600000.0
2008-08-05 00:28:00,100.58,100.58,100.57,100.57,15800000.0
2008-08-05 00:29:00,100.57,100.57,100.57,100.57,1000000.0
2008-08-05 00:30:00,100.57,100.58,100.57,100.58,19000000.0
2008-08-05 00:31:00,100.58,100.58,100.58,100.58,3200000.0
2008-08-05 00:32:00,100.58,100.58,100.57,100.57,16000000.0
2008-08-05 00:33:00,100.57,100.57,100.56,100.56,17000000.0
2008-08-05 00:34:00,100.56,100.56,100.54,100.55,84300001.0
2008-08-05 00:35:00,100.54,100.55,100.54,100.54,18200000.0
2008-08-05 00:36:00,100.55,100.55,100.55,100.55,36000000.0
2008-08-05 00:37:00,100.55,100.56,100.51,100.52,90800000.0
2008-08-05 00:38:00,100.52,100.52,100.51,100.52,40900000.0
2008-08-05 00:39:00,100.52,100.52,100.52,100.52,5400000.0
2008-08-05 00:40:00,100.515,100.52,100.51,100.52,16200000.0
2008-08-05 00:41:00,100.52,100.53,100.5,100.52,161100000.0
2008-08-05 00:42:00,100.52,100.52,100.51,100.51,45500000.0
2008-08-05 00:43:00,100.51,100.535,100.51,100.53,61000000.0
2008-08-05 00:44:00,100.53,100.53,100.51,100.51,78200000.0
2008-08-05 00:45:00,100.51,100.53,100.51,100.52,84400000.0
2008-08-05 00:46:00,100.52,100.52,100.52,100.52,32000000.0
2008-08-05 00:47:00,100.52,100.56,100.52,100.55,66100000.0
2008-08-05 00:48:00,100.55,100.55,100.55,100.55,6400000.0
2008-08-05 00:49:00,100.55,100.565,100.54,100.54,105200000.0
2008-08-05 00:50:00,100.55,100.55,100.54,100.54,28000000.0
2008-08-05 00:51:00,100.54,100.56,100.54,100.56,27800000.0
2008-08-05 00:52:00,100.565,100.565,100.55,100.56,53900000.0
2008-08-05 00:53:00,100.56,100.57,100.56,100.56,23000000.0
2008-08-05 00:54:00,100.56,100.56,100.56,100.56,1000000.0
2008-08-05 00:55:00,100.56,100.56,100.56,100.56,8400000.0
2008-08-05 00:56:00,100.56,100.565,100.55,100.56,63900000.0
2008-08-05 00:57:00,100.56,100.57,100.56,100.56,53600000.0
2008-08-05 00:58:00,100.56,100.57,100.56,100.57,24400000.0
2008-08-05 00:59:00,100.56,100.565,100.555,100.56,71200000.0
2008-08-05 01:00:00,100.56,100.56,100.55,100.55,18800000.0
2008-08-05 01:01:00,100.56,100.57,100.55,100.55,95000000.0
2008-08-05 01:02:00,100.55,100.55,100.55,100.55,1000000.0
2008-08-05 01:03:00,100.55,100.55,100.55,100.55,1000000.0
2008-08-05 01:04:00,100.56,100.56,100.55,100.55,16800000.0
2008-08-05 01:05:00,100.55,100.56,100.55,100.55,21200000.0
2008-08-05 01:06:00,100.56,100.57,100.56,100.56,24200000.0
2008-08-05 01:07:00,100.56,100.56,100.56,100.56,12800000.0
2008-08-05 01:08:00,100.57,100.57,100.56,100.57,26300000.0
2008-08-05 01:09:00,100.57,100.58,100.57,100.57,49800000.0
2008-08-05 01:10:00,100.58,100.59,100.58,100.59,25200000.0
2008-08-05 01:11:00,100.58,100.6,100.58,100.6,55500000.0
2008-08-05 01:12:00,100.6,100.61,100.6,100.6,40000000.0
2008-08-05 01:13:00,100.6,100.6,100.58,100.58,41100000.0
2008-08-05 01:14:00,100.58,100.58,100.58,100.58,46800000.0
2008-08-05 01:15:00,100.58,100.59,100.58,100.59,19200000.0
2008-08-05 01:16:00,100.58,100.59,100.58,100.59,37300000.0
2008-08-05 01:17:00,100.59,100.6,100.59,100.6,40500000.0
2008-08-05 01:18:00,100.6,100.6,100.6,100.6,27600000.0
2008-08-05 01:19:00,100.6,100.6,100.58,100.58,110500000.0
2008-08-05 01:20:00,100.58,100.58,100.55,100.55,115800000.0
2008-08-05 01:21:00,100.56,100.56,100.53,100.55,61200000.0
2008-08-05 01:22:00,100.55,100.56,100.54,100.55,91000000.0
2008-08-05 01:23:00,100.55,100.55,100.54,100.54,60600000.0
2008-08-05 01:24:00,100.54,100.55,100.54,100.55,36000000.0
2008-08-05 01:25:00,100.55,100.55,100.54,100.55,29700000.0
2008-08-05 01:26:00,100.54,100.55,100.54,100.55,14900000.0
2008-08-05 01:27:00,100.54,100.54,100.54,100.54,22200000.0
2008-08-05 01:28:00,100.54,100.54,100.52,100.52,47700000.0
2008-08-05 01:29:00,100.52,100.52,100.52,100.52,3000000.0
2008-08-05 01:30:00,100.52,100.54,100.52,100.53,10000000.0
2008-08-05 01:31:00,100.54,100.54,100.54,100.54,2000000.0
2008-08-05 01:32:00,100.54,100.54,100.53,100.54,3000000.0
2008-08-05 01:33:00,100.54,100.55,100.54,100.55,8000000.0
2008-08-05 01:34:00,100.54,100.54,100.54,100.54,4000000.0
2008-08-05 01:35:00,100.54,100.54,100.54,100.54,1000000.0
2008-08-05 01:36:00,100.54,100.56,100.54,100.56,12200000.0
2008-08-05 01:37:00,100.57,100.58,100.57,100.57,10200000.0
2008-08-05 01:38:00,100.57,100.57,100.57,100.57,1000000.0
2008-08-05 01:39:00,100.56,100.56,100.55,100.55,13600000.0
2008-08-05 01:40:00,100.55,100.55,100.49,100.49,51100000.0
2008-08-05 01:41:00,100.49,100.53,100.49,100.52,65500000.0
2008-08-05 01:42:00,100.53,100.53,100.5,100.5,60800000.0
2008-08-05 01:43:00,100.5,100.5,100.47,100.49,73800000.0
2008-08-05 01:44:00,100.49,100.5,100.48,100.48,48500000.0
2008-08-05 01:45:00,100.48,100.48,100.48,100.48,11500000.0
2008-08-05 01:46:00,100.48,100.5,100.48,100.5,25000000.0
2008-08-05 01:47:00,100.5,100.5,100.49,100.49,19800000.0
2008-08-05 01:48:00,100.49,100.5,100.49,100.49,16500000.0
2008-08-05 01:49:00,100.49,100.49,100.475,100.49,42100000.0
2008-08-05 01:50:00,100.49,100.5,100.48,100.5,57100000.0
2008-08-05 01:51:00,100.51,100.51,100.49,100.5,52900000.0
2008-08-05 01:52:00,100.5,100.5,100.49,100.5,11300000.0
2008-08-05 01:53:00,100.5,100.52,100.5,100.52,75700000.0
2008-08-05 01:54:00,100.52,100.54,100.52,100.54,22300000.0
2008-08-05 01:55:00,100.54,100.555,100.53,100.53,51900000.0
2008-08-05 01:56:00,100.53,100.54,100.5,100.5,36500000.0
2008-08-05 01:57:00,100.5,100.5,100.48,100.48,32800000.0
2008-08-05 01:58:00,100.49,100.5,100.47,100.47,59600000.0
2008-08-05 01:59:00,100.48,100.48,100.46,100.47,56400000.0
2008-08-05 02:00:00,100.47,100.47,100.45,100.46,37300000.0
2008-08-05 02:01:00,100.455,100.455,100.43,100.44,24000000.0
2008-08-05 02:02:00,100.435,100.45,100.42,100.42,76499999.0
2008-08-05 02:03:00,100.43,100.43,100.4,100.4,59000000.0
2008-08-05 02:04:00,100.4,100.425,100.4,100.41,23800000.0
2008-08-05 02:05:00,100.41,100.42,100.4,100.41,36600000.0
2008-08-05 02:06:00,100.4,100.4,100.38,100.39,71600000.0
2008-08-05 02:07:00,100.385,100.385,100.375,100.38,38500000.0
2008-08-05 02:08:00,100.38,100.385,100.37,100.37,38400000.0
2008-08-05 02:09:00,100.37,100.37,100.325,100.345,178100000.0
2008-08-05 02:10:00,100.34,100.34,100.33,100.33,109500000.0
2008-08-05 02:11:00,100.34,100.34,100.3,100.31,126800000.0
2008-08-05 02:12:00,100.32,100.32,100.3,100.31,90400000.0
2008-08-05 02:13:00,100.31,100.32,100.3,100.3,28900000.0
2008-08-05 02:14:00,100.31,100.31,100.26,100.26,140400000.0
2008-08-05 02:15:00,100.27,100.27,100.255,100.255,139400000.0
2008-08-05 02:16:00,100.255,100.265,100.245,100.26,193300000.0
2008-08-05 02:17:00,100.26,100.27,100.245,100.26,151800000.0
2008-08-05 02:18:00,100.27,100.31,100.27,100.31,154400000.0
2008-08-05 02:19:00,100.31,100.33,100.31,100.33,45400000.0
2008-08-05 02:20:00,100.33,100.33,100.3,100.31,71900000.0
2008-08-05 02:21:00,100.3,100.31,100.3,100.3,24300000.0
2008-08-05 02:22:00,100.3,100.32,100.3,100.32,30600000.0
2008-08-05 02:23:00,100.315,100.33,100.305,100.305,52600000.0
2008-08-05 02:24:00,100.3,100.31,100.28,100.29,29700000.0
2008-08-05 02:25:00,100.3,100.33,100.29,100.33,57200000.0
2008-08-05 02:26:00,100.33,100.36,100.33,100.35,32800000.0
2008-08-05 02:27:00,100.35,100.36,100.35,100.35,18500000.0
2008-08-05 02:28:00,100.35,100.36,100.34,100.35,68900000.0
2008-08-05 02:29:00,100.35,100.35,100.315,100.33,152200000.0
2008-08-05 02:30:00,100.33,100.35,100.32,100.325,54600000.0
2008-08-05 02:31:00,100.325,100.33,100.31,100.31,58200000.0
2008-08-05 02:32:00,100.32,100.34,100.31,100.33,73000000.0
2008-08-05 02:33:00,100.33,100.34,100.3,100.3,90900000.0
2008-08-05 02:34:00,100.3,100.3,100.29,100.3,66000000.0
2008-08-05 02:35:00,100.3,100.33,100.3,100.33,33300000.0
2008-08-05 02:36:00,100.33,100.34,100.32,100.34,99700000.0
2008-08-05 02:37:00,100.34,100.35,100.335,100.335,19600000.0
2008-08-05 02:38:00,100.34,100.345,100.33,100.34,28700000.0
2008-08-05 02:39:00,100.35,100.35,100.32,100.34,38400000.0
2008-08-05 02:40:00,100.34,100.35,100.34,100.34,21400000.0
2008-08-05 02:41:00,100.34,100.35,100.34,100.34,26900000.0
2008-08-05 02:42:00,100.33,100.33,100.25,100.26,158700000.0
2008-08-05 02:43:00,100.26,100.26,100.24,100.26,79000000.0
2008-08-05 02:44:00,100.26,100.26,100.25,100.25,49300000.0
2008-08-05 02:45:00,100.25,100.25,100.215,100.24,144600000.0
2008-08-05 02:46:00,100.24,100.24,100.2,100.2,160300000.0
2008-08-05 02:47:00,100.21,100.24,100.21,100.24,26500000.0
2008-08-05 02:48:00,100.25,100.27,100.25,100.26,160300000.0
2008-08-05 02:49:00,100.26,100.29,100.26,100.28,57500000.0
2008-08-05 02:50:00,100.27,100.28,100.27,100.27,159400000.0
2008-08-05 02:51:00,100.27,100.29,100.25,100.29,131100000.0
2008-08-05 02:52:00,100.29,100.29,100.28,100.28,41100000.0
2008-08-05 02:53:00,100.275,100.29,100.27,100.29,34400000.0
2008-08-05 02:54:00,100.29,100.34,100.29,100.34,103600000.0
2008-08-05 02:55:00,100.34,100.35,100.33,100.34,185799999.0
2008-08-05 02:56:00,100.34,100.34,100.3,100.32,109100000.0
2008-08-05 02:57:00,100.32,100.33,100.295,100.295,171700000.0
2008-08-05 02:58:00,100.295,100.335,100.29,100.31,180900000.0
2008-08-05 02:59:00,100.32,100.34,100.32,100.33,129600000.0
2008-08-05 03:00:00,100.34,100.37,100.32,100.33,212800000.0
2008-08-05 03:01:00,100.33,100.33,100.31,100.31,100000000.0
2008-08-05 03:02:00,100.31,100.31,100.3,100.3,81900000.0
2008-08-05 03:03:00,100.3,100.34,100.29,100.33,197100000.0
2008-08-05 03:04:00,100.33,100.35,100.325,100.35,152100000.0
2008-08-05 03:05:00,100.35,100.355,100.345,100.35,75000000.0
2008-08-05 03:06:00,100.345,100.35,100.335,100.34,21900000.0
2008-08-05 03:07:00,100.35,100.35,100.325,100.34,131200000.0
2008-08-05 03:08:00,100.34,100.35,100.33,100.35,158300000.0
2008-08-05 03:09:00,100.34,100.34,100.32,100.32,74700000.0
2008-08-05 03:10:00,100.32,100.32,100.31,100.32,162500000.0
2008-08-05 03:11:00,100.31,100.31,100.3,100.31,30600000.0
2008-08-05 03:12:00,100.31,100.33,100.31,100.33,72800000.0
2008-08-05 03:13:00,100.32,100.33,100.31,100.33,139000000.0
2008-08-05 03:14:00,100.32,100.33,100.31,100.33,116100000.0
2008-08-05 03:15:00,100.33,100.34,100.33,100.33,105700000.0
2008-08-05 03:16:00,100.34,100.35,100.34,100.35,47800000.0
2008-08-05 03:17:00,100.35,100.36,100.32,100.32,82700000.0
2008-08-05 03:18:00,100.32,100.33,100.3,100.33,212900000.0
2008-08-05 03:19:00,100.325,100.33,100.32,100.32,102100000.0
2008-08-05 03:20:00,100.33,100.34,100.32,100.335,98900000.0
2008-08-05 03:21:00,100.33,100.34,100.33,100.34,41400000.0
2008-08-05 03:22:00,100.34,100.34,100.33,100.33,131900000.0
2008-08-05 03:23:00,100.33,100.34,100.32,100.33,21600000.0
2008-08-05 03:24:00,100.33,100.33,100.31,100.32,99000000.0
2008-08-05 03:25:00,100.33,100.36,100.33,100.35,44200000.0
2008-08-05 03:26:00,100.35,100.36,100.35,100.35,23000000.0
2008-08-05 03:27:00,100.35,100.37,100.35,100.37,104400000.0
2008-08-05 03:28:00,100.37,100.37,100.35,100.35,65100000.0
2008-08-05 03:29:00,100.35,100.35,100.34,100.35,42000000.0
2008-08-05 03:30:00,100.35,100.35,100.33,100.34,61600000.0
2008-08-05 03:31:00,100.34,100.34,100.31,100.32,139400000.0
2008-08-05 03:32:00,100.32,100.34,100.32,100.34,41400000.0
2008-08-05 03:33:00,100.33,100.34,100.31,100.32,85500000.0
2008-08-05 03:34:00,100.315,100.34,100.315,100.33,85500000.0
2008-08-05 03:35:00,100.33,100.35,100.3,100.3,71700000.0
2008-08-05 03:36:00,100.31,100.32,100.31,100.32,54600000.0
2008-08-05 03:37:00,100.32,100.34,100.32,100.34,78300000.0
2008-08-05 03:38:00,100.34,100.37,100.34,100.37,51800000.0
2008-08-05 03:39:00,100.37,100.37,100.36,100.36,16800000.0
2008-08-05 03:40:00,100.36,100.38,100.35,100.37,95200000.0
2008-08-05 03:41:00,100.37,100.38,100.36,100.36,61400000.0
2008-08-05 03:42:00,100.35,100.38,100.35,100.36,54600000.0
2008-08-05 03:43:00,100.36,100.38,100.34,100.35,101100001.0
2008-08-05 03:44:00,100.34,100.37,100.34,100.37,44600000.0
2008-08-05 03:45:00,100.365,100.365,100.34,100.35,30700000.0
2008-08-05 03:46:00,100.35,100.36,100.34,100.34,23000000.0
2008-08-05 03:47:00,100.34,100.35,100.33,100.33,30000000.0
2008-08-05 03:48:00,100.33,100.33,100.31,100.33,59200000.0
2008-08-05 03:49:00,100.32,100.36,100.32,100.34,47800000.0
2008-08-05 03:50:00,100.34,100.36,100.34,100.35,29300000.0
2008-08-05 03:51:00,100.36,100.37,100.35,100.36,36900000.0
2008-08-05 03:52:00,100.37,100.37,100.35,100.36,67100000.0
2008-08-05 03:53:00,100.36,100.375,100.36,100.375,20100000.0
2008-08-05 03:54:00,100.38,100.39,100.37,100.39,41800000.0
2008-08-05 03:55:00,100.39,100.39,100.38,100.38,18900000.0
2008-08-05 03:56:00,100.39,100.39,100.36,100.36,16000000.0
2008-08-05 03:57:00,100.36,100.37,100.36,100.36,56800000.0
2008-08-05 03:58:00,100.36,100.36,100.35,100.35,36200000.0
2008-08-05 03:59:00,100.36,100.37,100.35,100.35,26200000.0
2008-08-05 04:00:00,100.36,100.36,100.35,100.35,11100000.0
2008-08-05 04:01:00,100.36,100.37,100.36,100.37,50900000.0
2008-08-05 04:02:00,100.37,100.4,100.36,100.39,54600000.0
2008-08-05 04:03:00,100.385,100.39,100.38,100.39,12000000.0
2008-08-05 04:04:00,100.39,100.39,100.375,100.38,38300000.0
2008-08-05 04:05:00,100.38,100.38,100.36,100.36,26900000.0
2008-08-05 04:06:00,100.36,100.37,100.36,100.37,101700000.0
2008-08-05 04:07:00,100.37,100.38,100.37,100.37,31100000.0
2008-08-05 04:08:00,100.37,100.38,100.37,100.37,11000000.0
2008-08-05 04:09:00,100.37,100.38,100.37,100.38,18600000.0
2008-08-05 04:10:00,100.38,100.39,100.38,100.38,23100000.0
2008-08-05 04:11:00,100.38,100.39,100.37,100.38,38300000.0
2008-08-05 04:12:00,100.39,100.4,100.38,100.39,62000000.0
2008-08-05 04:13:00,100.38,100.38,100.37,100.37,51600000.0
2008-08-05 04:14:00,100.38,100.39,100.37,100.38,71600000.0
2008-08-05 04:15:00,100.38,100.38,100.37,100.38,103100000.0
2008-08-05 04:16:00,100.38,100.39,100.38,100.38,48700000.0
2008-08-05 04:17:00,100.38,100.38,100.38,100.38,5100000.0
2008-08-05 04:18:00,100.38,100.38,100.365,100.37,69100000.0
2008-08-05 04:19:00,100.37,100.38,100.37,100.37,69900000.0
2008-08-05 04:20:00,100.37,100.38,100.37,100.37,43600000.0
2008-08-05 04:21:00,100.37,100.38,100.37,100.38,23700000.0
2008-08-05 04:22:00,100.38,100.38,100.37,100.38,15500000.0
2008-08-05 04:23:00,100.38,100.38,100.37,100.37,10400000.0
2008-08-05 04:24:00,100.37,100.37,100.36,100.36,25900000.0
2008-08-05 04:25:00,100.36,100.37,100.36,100.37,60400000.0
2008-08-05 04:26:00,100.37,100.37,100.37,100.37,21300000.0
2008-08-05 04:27:00,100.37,100.38,100.37,100.38,24100000.0
2008-08-05 04:28:00,100.38,100.38,100.38,100.38,1000000.0
2008-08-05 04:29:00,100.39,100.4,100.375,100.38,93800000.0
2008-08-05 04:30:00,100.38,100.39,100.38,100.39,46500000.0
2008-08-05 04:31:00,100.39,100.39,100.38,100.38,63200000.0
2008-08-05 04:32:00,100.38,100.38,100.37,100.37,13300000.0
2008-08-05 04:33:00,100.38,100.38,100.36,100.36,54100000.0
2008-08-05 04:34:00,100.36,100.36,100.35,100.35,53700000.0
2008-08-05 04:35:00,100.35,100.35,100.33,100.33,56700000.0
2008-08-05 04:36:00,100.34,100.35,100.33,100.34,31300000.0
2008-08-05 04:37:00,100.33,100.35,100.33,100.33,33400000.0
2008-08-05 04:38:00,100.33,100.33,100.33,100.33,22100000.0
2008-08-05 04:39:00,100.34,100.34,100.33,100.34,44600000.0
2008-08-05 04:40:00,100.35,100.36,100.35,100.36,32000000.0
2008-08-05 04:41:00,100.36,100.36,100.35,100.35,43300000.0
2008-08-05 04:42:00,100.345,100.36,100.345,100.35,27900000.0
2008-08-05 04:43:00,100.34,100.34,100.34,100.34,3200000.0
2008-08-05 04:44:00,100.35,100.36,100.32,100.36,114000000.0
2008-08-05 04:45:00,100.37,100.37,100.36,100.36,42500000.0
2008-08-05 04:46:00,100.36,100.36,100.35,100.35,62400000.0
2008-08-05 04:47:00,100.35,100.35,100.34,100.35,12100000.0
2008-08-05 04:48:00,100.34,100.35,100.33,100.34,58500000.0
2008-08-05 04:49:00,100.34,100.34,100.33,100.33,8500000.0
2008-08-05 04:50:00,100.33,100.33,100.33,100.33,6300000.0
2008-08-05 04:51:00,100.34,100.34,100.33,100.33,39500000.0
2008-08-05 04:52:00,100.33,100.34,100.33,100.34,36500000.0
2008-08-05 04:53:00,100.35,100.35,100.35,100.35,2000000.0
2008-08-05 04:54:00,100.35,100.37,100.35,100.37,22900000.0
2008-08-05 04:55:00,100.38,100.39,100.37,100.37,18100000.0
2008-08-05 04:56:00,100.375,100.38,100.375,100.38,57000000.0
2008-08-05 04:57:00,100.38,100.39,100.38,100.38,22000000.0
2008-08-05 04:58:00,100.38,100.39,100.38,100.39,6100000.0
2008-08-05 04:59:00,100.39,100.39,100.39,100.39,1000000.0
2008-08-05 05:00:00,100.38,100.39,100.38,100.38,30000000.0
2008-08-05 05:01:00,100.38,100.38,100.37,100.37,80900000.0
2008-08-05 05:02:00,100.38,100.38,100.36,100.37,83000000.0
2008-08-05 05:03:00,100.38,100.38,100.35,100.35,63800000.0
2008-08-05 05:04:00,100.36,100.37,100.35,100.35,44800000.0
2008-08-05 05:05:00,100.35,100.37,100.34,100.36,33100000.0
2008-08-05 05:06:00,100.35,100.37,100.35,100.37,75600000.0
2008-08-05 05:07:00,100.37,100.37,100.36,100.37,14300000.0
2008-08-05 05:08:00,100.37,100.37,100.36,100.36,18600000.0
2008-08-05 05:09:00,100.36,100.37,100.36,100.37,79500000.0
2008-08-05 05:10:00,100.36,100.37,100.35,100.35,87200000.0
2008-08-05 05:11:00,100.35,100.35,100.35,100.35,14600000.0
2008-08-05 05:12:00,100.35,100.36,100.35,100.36,13100000.0
2008-08-05 05:13:00,100.36,100.36,100.36,100.36,72300000.0
2008-08-05 05:14:00,100.36,100.37,100.355,100.37,95800000.0
2008-08-05 05:15:00,100.37,100.37,100.35,100.36,50600000.0
2008-08-05 05:16:00,100.36,100.36,100.35,100.36,8000000.0
2008-08-05 05:17:00,100.36,100.36,100.34,100.34,56300000.0
2008-08-05 05:18:00,100.34,100.34,100.34,100.34,5200000.0
2008-08-05 05:19:00,100.33,100.34,100.32,100.32,46100000.0
2008-08-05 05:20:00,100.315,100.32,100.3,100.31,33800000.0
2008-08-05 05:21:00,100.31,100.32,100.3,100.3,78300000.0
2008-08-05 05:22:00,100.3,100.31,100.3,100.31,5000000.0
2008-08-05 05:23:00,100.31,100.31,100.29,100.29,17900000.0
2008-08-05 05:24:00,100.29,100.31,100.29,100.31,77100000.0
2008-08-05 05:25:00,100.3,100.31,100.3,100.31,41000000.0
2008-08-05 05:26:00,100.31,100.31,100.29,100.3,72100000.0
2008-08-05 05:27:00,100.3,100.31,100.3,100.305,22200000.0
2008-08-05 05:28:00,100.31,100.31,100.3,100.305,84000000.0
2008-08-05 05:29:00,100.305,100.32,100.305,100.32,93000000.0
2008-08-05 05:30:00,100.32,100.35,100.31,100.325,189600000.0
2008-08-05 05:31:00,100.325,100.35,100.32,100.35,65100000.0
2008-08-05 05:32:00,100.35,100.35,100.335,100.335,53100000.0
2008-08-05 05:33:00,100.335,100.35,100.335,100.35,19600000.0
2008-08-05 05:34:00,100.345,100.36,100.345,100.36,38700000.0
2008-08-05 05:35:00,100.36,100.36,100.34,100.34,31700000.0
2008-08-05 05:36:00,100.335,100.34,100.33,100.33,62300000.0
2008-08-05 05:37:00,100.33,100.33,100.32,100.32,42200000.0
2008-08-05 05:38:00,100.32,100.33,100.32,100.325,46800000.0
2008-08-05 05:39:00,100.325,100.33,100.32,100.32,138700000.0
2008-08-05 05:40:00,100.32,100.34,100.32,100.33,75200000.0
2008-08-05 05:41:00,100.34,100.34,100.32,100.33,21400000.0
2008-08-05 05:42:00,100.32,100.34,100.32,100.33,31800000.0
2008-08-05 05:43:00,100.33,100.33,100.32,100.33,38800000.0
2008-08-05 05:44:00,100.33,100.33,100.31,100.32,27700000.0
2008-08-05 05:45:00,100.32,100.32,100.305,100.31,66500000.0
2008-08-05 05:46:00,100.315,100.335,100.305,100.335,196100000.0
2008-08-05 05:47:00,100.325,100.35,100.325,100.34,82700000.0
2008-08-05 05:48:00,100.34,100.34,100.33,100.34,43500000.0
2008-08-05 05:49:00,100.335,100.335,100.335,100.335,8600000.0
2008-08-05 05:50:00,100.335,100.36,100.335,100.36,63000000.0
2008-08-05 05:51:00,100.35,100.37,100.35,100.37,42300000.0
2008-08-05 05:52:00,100.37,100.37,100.35,100.35,51800000.0
2008-08-05 05:53:00,100.36,100.36,100.35,100.355,47400000.0
2008-08-05 05:54:00,100.355,100.36,100.34,100.34,19000000.0
2008-08-05 05:55:00,100.34,100.34,100.34,100.34,4100000.0
2008-08-05 05:56:00,100.34,100.345,100.34,100.34,11200000.0
2008-08-05 05:57:00,100.34,100.34,100.33,100.335,52000000.0
2008-08-05 05:58:00,100.335,100.335,100.32,100.325,9000000.0
2008-08-05 05:59:00,100.325,100.33,100.32,100.32,35900000.0
2008-08-05 06:00:00,100.32,100.335,100.32,100.335,76800000.0
2008-08-05 06:01:00,100.33,100.33,100.32,100.33,12600000.0
2008-08-05 06:02:00,100.325,100.33,100.32,100.33,58700000.0
2008-08-05 06:03:00,100.32,100.32,100.315,100.315,24100000.0
2008-08-05 06:04:00,100.32,100.32,100.3,100.31,48300000.0
2008-08-05 06:05:00,100.31,100.31,100.3,100.3,56700000.0
2008-08-05 06:06:00,100.3,100.32,100.28,100.31,148700000.0
2008-08-05 06:07:00,100.31,100.315,100.305,100.31,106100000.0
2008-08-05 06:08:00,100.31,100.32,100.305,100.32,82700000.0
2008-08-05 06:09:00,100.32,100.34,100.31,100.32,157600000.0
2008-08-05 06:10:00,100.33,100.33,100.32,100.32,26900000.0
2008-08-05 06:11:00,100.32,100.33,100.31,100.32,18100000.0
2008-08-05 06:12:00,100.32,100.34,100.32,100.33,48600000.0
2008-08-05 06:13:00,100.33,100.34,100.33,100.34,6000000.0
2008-08-05 06:14:00,100.35,100.35,100.33,100.34,85100000.0
2008-08-05 06:15:00,100.34,100.35,100.33,100.34,38400000.0
2008-08-05 06:16:00,100.35,100.35,100.31,100.33,112200000.0
2008-08-05 06:17:00,100.33,100.35,100.325,100.34,166100000.0
2008-08-05 06:18:00,100.34,100.38,100.34,100.38,113600000.0
2008-08-05 06:19:00,100.38,100.39,100.37,100.38,60000000.0
2008-08-05 06:20:00,100.38,100.4,100.38,100.4,157400000.0
2008-08-05 06:21:00,100.4,100.4,100.4,100.4,27000000.0
2008-08-05 06:22:00,100.4,100.42,100.4,100.42,80600000.0
2008-08-05 06:23:00,100.42,100.42,100.4,100.4,182800000.0
2008-08-05 06:24:00,100.4,100.42,100.395,100.395,143900000.0
2008-08-05 06:25:00,100.395,100.4,100.375,100.375,124700000.0
2008-08-05 06:26:00,100.375,100.41,100.375,100.4,140000000.0
2008-08-05 06:27:00,100.4,100.41,100.38,100.4,173900000.0
2008-08-05 06:28:00,100.4,100.4,100.36,100.375,85300000.0
2008-08-05 06:29:00,100.37,100.39,100.33,100.35,181300000.0
2008-08-05 06:30:00,100.35,100.43,100.17,100.21,304600000.0
2008-08-05 06:31:00,100.21,100.21,100.05,100.165,269500000.0
2008-08-05 06:32:00,100.17,100.25,100.15,100.15,165400000.0
2008-08-05 06:33:00,100.16,100.26,100.16,100.21,126600000.0
2008-08-05 06:34:00,100.21,100.21,100.16,100.19,111700000.0
2008-08-05 06:35:00,100.19,100.19,100.035,100.05,174800000.0
2008-08-05 06:36:00,100.05,100.12,100.045,100.095,202500000.0
2008-08-05 06:37:00,100.095,100.095,100.01,100.04,141800000.0
2008-08-05 06:38:00,100.04,100.07,100.01,100.06,106200000.0
2008-08-05 06:39:00,100.06,100.13,100.055,100.07,127900000.0
2008-08-05 06:40:00,100.08,100.08,100.04,100.05,70900000.0
2008-08-05 06:41:00,100.05,100.05,100.01,100.02,84300000.0
2008-08-05 06:42:00,100.015,100.02,99.975,99.995,192700000.0
2008-08-05 06:43:00,99.995,100.0,99.945,99.945,93900000.0
2008-08-05 06:44:00,99.95,99.96,99.895,99.92,162199997.0
2008-08-05 06:45:00,99.915,99.93,99.89,99.93,139099999.0
2008-08-05 06:46:00,99.94,100.03,99.93,100.01,125300000.0
2008-08-05 06:47:00,100.02,100.03,99.98,99.99,46100000.0
2008-08-05 06:48:00,99.99,100.0,99.95,99.99,84700000.0
2008-08-05 06:49:00,100.0,100.0,99.98,99.99,49300000.0
2008-08-05 06:50:00,100.0,100.02,99.95,99.95,103500000.0
2008-08-05 06:51:00,99.95,100.0,99.935,99.95,124299999.0
2008-08-05 06:52:00,99.95,99.97,99.945,99.95,49200000.0
2008-08-05 06:53:00,99.95,99.96,99.92,99.92,71500000.0
2008-08-05 06:54:00,99.93,99.96,99.92,99.96,64800000.0
2008-08-05 06:55:00,99.95,99.98,99.94,99.95,56700000.0
2008-08-05 06:56:00,99.94,99.97,99.94,99.97,42500000.0
2008-08-05 06:57:00,99.97,99.98,99.95,99.95,44400000.0
2008-08-05 06:58:00,99.95,99.96,99.93,99.95,59600000.0
2008-08-05 06:59:00,99.95,100.0,99.95,99.995,26000000.0
2008-08-05 07:00:00,99.995,100.02,99.985,100.01,49100000.0
2008-08-05 07:01:00,99.99,100.01,99.99,100.0,18900000.0
2008-08-05 07:02:00,100.0,100.02,99.98,100.02,27800000.0
2008-08-05 07:03:00,100.01,100.07,100.01,100.065,68300000.0
2008-08-05 07:04:00,100.06,100.06,100.005,100.01,92400000.0
2008-08-05 07:05:00,99.995,100.03,99.96,99.97,109400000.0
2008-08-05 07:06:00,99.97,99.99,99.965,99.99,88100000.0
2008-08-05 07:07:00,99.99,100.0,99.98,99.98,38100000.0
2008-08-05 07:08:00,99.98,100.09,99.975,100.08,87000000.0
2008-08-05 07:09:00,100.08,100.09,100.04,100.05,161800000.0
2008-08-05 07:10:00,100.055,100.1,100.05,100.07,127800000.0
2008-08-05 07:11:00,100.06,100.08,100.055,100.07,57300000.0
2008-08-05 07:12:00,100.08,100.09,100.065,100.07,39400000.0
2008-08-05 07:13:00,100.07,100.07,100.04,100.06,81000000.0
2008-08-05 07:14:00,100.06,100.08,100.035,100.07,168600000.0
2008-08-05 07:15:00,100.08,100.09,100.07,100.07,77600000.0
2008-08-05 07:16:00,100.07,100.07,100.035,100.04,73100000.0
2008-08-05 07:17:00,100.04,100.05,100.03,100.03,32200000.0
2008-08-05 07:18:00,100.03,100.03,99.99,99.995,112000000.0
2008-08-05 07:19:00,99.995,100.02,99.995,100.01,97600000.0
2008-08-05 07:20:00,100.0,100.01,99.99,100.0,47000000.0
2008-08-05 07:21:00,100.0,100.01,99.985,100.0,77600000.0
2008-08-05 07:22:00,100.0,100.0,99.975,99.98,134400000.0
2008-08-05 07:23:00,99.97,99.98,99.965,99.97,48800001.0
2008-08-05 07:24:00,99.97,99.99,99.97,99.98,51500000.0
2008-08-05 07:25:00,99.98,100.01,99.98,99.98,91100000.0
2008-08-05 07:26:00,99.99,99.99,99.95,99.97,64400000.0
2008-08-05 07:27:00,99.965,99.99,99.955,99.96,161000000.0
2008-08-05 07:28:00,99.96,99.96,99.945,99.945,50700000.0
2008-08-05 07:29:00,99.95,99.95,99.915,99.915,132200000.0
2008-08-05 07:30:00,99.915,99.93,99.905,99.92,93399999.0
2008-08-05 07:31:00,99.92,99.93,99.91,99.925,24700000.0
2008-08-05 07:32:00,99.93,99.93,99.92,99.92,10600000.0
2008-08-05 07:33:00,99.92,99.92,99.91,99.91,10100000.0
2008-08-05 07:34:00,99.905,99.92,99.885,99.885,38300000.0
2008-08-05 07:35:00,99.885,99.9,99.85,99.86,204499999.0
2008-08-05 07:36:00,99.85,99.85,99.78,99.815,110700000.0
2008-08-05 07:37:00,99.81,99.81,99.775,99.8,78600000.0
2008-08-05 07:38:00,99.82,99.82,99.78,99.78,100800000.0
2008-08-05 07:39:00,99.78,99.81,99.775,99.81,147200000.0
2008-08-05 07:40:00,99.81,99.84,99.81,99.84,82800000.0
2008-08-05 07:41:00,99.84,99.85,99.81,99.81,119900000.0
2008-08-05 07:42:00,99.82,99.83,99.815,99.82,97400000.0
2008-08-05 07:43:00,99.83,99.83,99.8,99.8,61500000.0
2008-08-05 07:44:00,99.8,99.83,99.8,99.83,64400000.0
2008-08-05 07:45:00,99.83,99.89,99.82,99.89,79900000.0
2008-08-05 07:46:00,99.88,99.88,99.86,99.86,37000000.0
2008-08-05 07:47:00,99.86,99.89,99.825,99.825,114100000.0
2008-08-05 07:48:00,99.83,99.83,99.785,99.8,101600000.0
2008-08-05 07:49:00,99.8,99.81,99.785,99.81,29700000.0
2008-08-05 07:50:00,99.81,99.82,99.765,99.77,60000000.0
2008-08-05 07:51:00,99.77,99.77,99.72,99.74,109000000.0
2008-08-05 07:52:00,99.73,99.74,99.72,99.725,152000000.0
2008-08-05 07:53:00,99.72,99.73,99.71,99.73,125700000.0
2008-08-05 07:54:00,99.73,99.74,99.72,99.73,70900000.0
2008-08-05 07:55:00,99.72,99.72,99.695,99.7,92500000.0
2008-08-05 07:56:00,99.7,99.71,99.69,99.695,49200000.0
2008-08-05 07:57:00,99.7,99.73,99.68,99.68,122500000.0
2008-08-05 07:58:00,99.68,99.68,99.64,99.665,137000000.0
2008-08-05 07:59:00,99.67,99.7,99.645,99.7,223200000.0
2008-08-05 08:00:00,99.685,99.7,99.67,99.685,209200000.0
2008-08-05 08:01:00,99.685,99.71,99.68,99.69,170300000.0
2008-08-05 08:02:00,99.69,99.7,99.67,99.68,105800000.0
2008-08-05 08:03:00,99.68,99.71,99.655,99.69,94800000.0
2008-08-05 08:04:00,99.69,99.71,99.68,99.69,97300000.0
2008-08-05 08:05:00,99.68,99.71,99.68,99.7,48400000.0
2008-08-05 08:06:00,99.7,99.72,99.69,99.71,56400000.0
2008-08-05 08:07:00,99.71,99.72,99.685,99.69,116000000.0
2008-08-05 08:08:00,99.69,99.7,99.665,99.69,89000000.0
2008-08-05 08:09:00,99.71,99.72,99.69,99.7,76400000.0
2008-08-05 08:10:00,99.695,99.73,99.69,99.71,82700000.0
2008-08-05 08:11:00,99.71,99.72,99.7,99.72,55800000.0
2008-08-05 08:12:00,99.71,99.73,99.695,99.73,93800000.0
2008-08-05 08:13:00,99.72,99.72,99.7,99.71,79400000.0
2008-08-05 08:14:00,99.71,99.71,99.66,99.68,139900000.0
2008-08-05 08:15:00,99.68,99.68,99.665,99.67,57300000.0
2008-08-05 08:16:00,99.67,99.69,99.66,99.68,74900000.0
2008-08-05 08:17:00,99.67,99.68,99.67,99.68,62700000.0
2008-08-05 08:18:00,99.68,99.68,99.66,99.67,50800000.0
2008-08-05 08:19:00,99.67,99.68,99.64,99.66,127100000.0
2008-08-05 08:20:00,99.66,99.67,99.65,99.66,78100000.0
2008-08-05 08:21:00,99.67,99.67,99.63,99.635,70600000.0
2008-08-05 08:22:00,99.635,99.65,99.62,99.62,194300000.0
2008-08-05 08:23:00,99.62,99.68,99.62,99.66,427100000.0
2008-08-05 08:24:00,99.66,99.67,99.64,99.64,378200000.0
2008-08-05 08:25:00,99.64,99.67,99.64,99.66,195300000.0
2008-08-05 08:26:00,99.67,99.67,99.65,99.655,254400000.0
2008-08-05 08:27:00,99.655,99.665,99.65,99.65,338400000.0
2008-08-05 08:28:00,99.65,99.66,99.64,99.65,236000000.0
2008-08-05 08:29:00,99.65,99.66,99.64,99.655,185800000.0
2008-08-05 08:30:00,99.655,99.67,99.65,99.65,130000000.0
2008-08-05 08:31:00,99.66,99.66,99.63,99.63,144000000.0
2008-08-05 08:32:00,99.64,99.65,99.61,99.63,106500000.0
2008-08-05 08:33:00,99.63,99.63,99.61,99.63,305800000.0
2008-08-05 08:34:00,99.63,99.63,99.565,99.61,337800000.0
2008-08-05 08:35:00,99.61,99.61,99.575,99.59,269900000.0
2008-08-05 08:36:00,99.585,99.61,99.585,99.59,325500000.0
2008-08-05 08:37:00,99.59,99.6,99.56,99.575,367800000.0
2008-08-05 08:38:00,99.575,99.59,99.565,99.585,350400000.0
2008-08-05 08:39:00,99.58,99.6,99.57,99.585,305900000.0
2008-08-05 08:40:00,99.585,99.6,99.56,99.6,374100000.0
2008-08-05 08:41:00,99.6,99.6,99.515,99.52,360600000.0
2008-08-05 08:42:00,99.51,99.53,99.47,99.49,282200000.0
2008-08-05 08:43:00,99.49,99.51,99.475,99.49,327000000.0
2008-08-05 08:44:00,99.49,99.49,99.47,99.48,163500000.0
2008-08-05 08:45:00,99.48,99.49,99.46,99.465,321200000.0
2008-08-05 08:46:00,99.465,99.49,99.455,99.47,310100000.0
2008-08-05 08:47:00,99.47,99.5,99.46,99.48,170300000.0
2008-08-05 08:48:00,99.49,99.5,99.46,99.47,204499999.0
2008-08-05 08:49:00,99.48,99.5,99.44,99.5,156300000.0
2008-08-05 08:50:00,99.5,99.51,99.47,99.49,212200000.0
2008-08-05 08:51:00,99.49,99.5,99.455,99.46,71300000.0
2008-08-05 08:52:00,99.46,99.52,99.44,99.52,150700000.0
2008-08-05 08:53:00,99.52,99.54,99.485,99.54,168300000.0
2008-08-05 08:54:00,99.53,99.56,99.52,99.54,349400000.0
2008-08-05 08:55:00,99.54,99.55,99.45,99.47,272100000.0
2008-08-05 08:56:00,99.47,99.5,99.46,99.49,99900000.0
2008-08-05 08:57:00,99.48,99.48,99.435,99.45,197400000.0
2008-08-05 08:58:00,99.45,99.45,99.39,99.4,205600000.0
2008-08-05 08:59:00,99.4,99.41,99.36,99.38,264100000.0
2008-08-05 09:00:00,99.375,99.38,99.33,99.335,218600000.0
2008-08-05 09:01:00,99.335,99.36,99.31,99.35,202900000.0
2008-08-05 09:02:00,99.35,99.38,99.32,99.38,328400000.0
2008-08-05 09:03:00,99.38,99.4,99.35,99.4,202600000.0
2008-08-05 09:04:00,99.39,99.39,99.36,99.38,275500000.0
2008-08-05 09:05:00,99.38,99.38,99.34,99.345,224700000.0
2008-08-05 09:06:00,99.345,99.36,99.33,99.36,207600000.0
2008-08-05 09:07:00,99.37,99.37,99.295,99.31,357800000.0
2008-08-05 09:08:00,99.31,99.34,99.295,99.31,278100000.0
2008-08-05 09:09:00,99.315,99.32,99.24,99.24,224700000.0
2008-08-05 09:10:00,99.24,99.24,99.205,99.22,357600000.0
2008-08-05 09:11:00,99.215,99.23,99.2,99.22,214000000.0
2008-08-05 09:12:00,99.22,99.24,99.21,99.21,233900000.0
2008-08-05 09:13:00,99.2,99.21,99.17,99.18,304500000.0
2008-08-05 09:14:00,99.175,99.19,99.17,99.19,375500000.0
2008-08-05 09:15:00,99.19,99.25,99.19,99.24,374900000.0
2008-08-05 09:16:00,99.24,99.29,99.24,99.28,251000000.0
2008-08-05 09:17:00,99.27,99.31,99.27,99.29,279600000.0
2008-08-05 09:18:00,99.29,99.34,99.275,99.33,399500000.0
2008-08-05 09:19:00,99.32,99.35,99.31,99.33,418000000.0
2008-08-05 09:20:00,99.33,99.35,99.325,99.34,337600000.0
2008-08-05 09:21:00,99.34,99.37,99.33,99.37,172300000.0
2008-08-05 09:22:00,99.37,99.38,99.33,99.35,199300000.0
2008-08-05 09:23:00,99.35,99.41,99.35,99.41,145100000.0
2008-08-05 09:24:00,99.4,99.44,99.39,99.44,222600000.0
2008-08-05 09:25:00,99.43,99.44,99.41,99.41,207900000.0
2008-08-05 09:26:00,99.42,99.43,99.385,99.4,199400000.0
2008-08-05 09:27:00,99.4,99.43,99.37,99.43,291900000.0
2008-08-05 09:28:00,99.43,99.445,99.43,99.44,174900000.0
2008-08-05 09:29:00,99.44,99.46,99.43,99.45,228700000.0
2008-08-05 09:30:00,99.45,99.47,99.445,99.45,312200000.0
2008-08-05 09:31:00,99.45,99.49,99.42,99.44,387000000.0
2008-08-05 09:32:00,99.44,99.46,99.43,99.44,189900000.0
2008-08-05 09:33:00,99.44,99.44,99.39,99.39,320000000.0
2008-08-05 09:34:00,99.41,99.42,99.395,99.42,87600000.0
2008-08-05 09:35:00,99.42,99.45,99.415,99.43,82600000.0
2008-08-05 09:36:00,99.44,99.44,99.39,99.4,114900000.0
2008-08-05 09:37:00,99.39,99.39,99.365,99.37,278700000.0
2008-08-05 09:38:00,99.37,99.39,99.335,99.36,291600000.0
2008-08-05 09:39:00,99.36,99.37,99.305,99.31,242700000.0
2008-08-05 09:40:00,99.32,99.32,99.255,99.29,337700000.0
2008-08-05 09:41:00,99.29,99.33,99.29,99.33,255500000.0
2008-08-05 09:42:00,99.34,99.37,99.34,99.365,191600000.0
2008-08-05 09:43:00,99.365,99.38,99.345,99.38,255400000.0
2008-08-05 09:44:00,99.38,99.39,99.36,99.36,430100000.0
2008-08-05 09:45:00,99.36,99.36,99.305,99.32,203000000.0
2008-08-05 09:46:00,99.33,99.36,99.33,99.36,170200000.0
2008-08-05 09:47:00,99.36,99.36,99.29,99.305,263400000.0
2008-08-05 09:48:00,99.3,99.32,99.275,99.275,265500000.0
2008-08-05 09:49:00,99.275,99.3,99.265,99.275,304000000.0
2008-08-05 09:50:00,99.275,99.34,99.275,99.33,319200000.0
2008-08-05 09:51:00,99.34,99.34,99.315,99.335,205500000.0
2008-08-05 09:52:00,99.335,99.37,99.325,99.35,354500000.0
2008-08-05 09:53:00,99.345,99.37,99.345,99.35,241000000.0
2008-08-05 09:54:00,99.36,99.37,99.345,99.36,120700000.0
2008-08-05 09:55:00,99.37,99.38,99.34,99.36,159800000.0
2008-08-05 09:56:00,99.36,99.36,99.32,99.33,139900000.0
2008-08-05 09:57:00,99.33,99.36,99.33,99.34,114400000.0
2008-08-05 09:58:00,99.34,99.34,99.26,99.27,269000000.0
2008-08-05 09:59:00,99.27,99.29,99.25,99.28,162900000.0
2008-08-05 10:00:00,99.28,99.3,99.27,99.29,137200000.0
2008-08-05 10:01:00,99.29,99.3,99.27,99.28,336400000.0
2008-08-05 10:02:00,99.28,99.31,99.275,99.28,231200000.0
2008-08-05 10:03:00,99.29,99.31,99.28,99.29,164700000.0
2008-08-05 10:04:00,99.29,99.34,99.28,99.32,233300000.0
2008-08-05 10:05:00,99.33,99.33,99.305,99.32,237000000.0
2008-08-05 10:06:00,99.32,99.33,99.295,99.31,265100000.0
2008-08-05 10:07:00,99.31,99.31,99.28,99.28,108700000.0
2008-08-05 10:08:00,99.29,99.29,99.26,99.26,180100000.0
2008-08-05 10:09:00,99.26,99.29,99.26,99.27,182100000.0
2008-08-05 10:10:00,99.27,99.28,99.24,99.27,155400000.0
2008-08-05 10:11:00,99.28,99.29,99.245,99.25,276900000.0
2008-08-05 10:12:00,99.245,99.28,99.24,99.27,226600000.0
2008-08-05 10:13:00,99.27,99.27,99.24,99.25,226100000.0
2008-08-05 10:14:00,99.25,99.27,99.17,99.21,294300000.0
2008-08-05 10:15:00,99.21,99.23,99.18,99.21,397600000.0
2008-08-05 10:16:00,99.205,99.22,99.18,99.18,247500000.0
2008-08-05 10:17:00,99.19,99.2,99.185,99.19,256000000.0
2008-08-05 10:18:00,99.18,99.18,99.115,99.14,204900000.0
2008-08-05 10:19:00,99.15,99.15,99.1,99.13,187100000.0
2008-08-05 10:20:00,99.12,99.13,99.105,99.13,230500000.0
2008-08-05 10:21:00,99.13,99.17,99.13,99.16,155400000.0
2008-08-05 10:22:00,99.16,99.27,99.16,99.26,303600000.0
2008-08-05 10:23:00,99.26,99.27,99.215,99.26,163700000.0
2008-08-05 10:24:00,99.255,99.31,99.255,99.28,177800000.0
2008-08-05 10:25:00,99.28,99.29,99.255,99.26,145000000.0
2008-08-05 10:26:00,99.26,99.27,99.255,99.27,95800000.0
2008-08-05 10:27:00,99.28,99.29,99.27,99.27,111600000.0
2008-08-05 10:28:00,99.27,99.29,99.26,99.26,106400000.0
2008-08-05 10:29:00,99.26,99.29,99.25,99.29,97700000.0
2008-08-05 10:30:00,99.29,99.29,99.255,99.265,117700000.0
2008-08-05 10:31:00,99.265,99.34,99.265,99.33,160900000.0
2008-08-05 10:32:00,99.33,99.37,99.33,99.34,212800000.0
2008-08-05 10:33:00,99.34,99.36,99.34,99.35,230600000.0
2008-08-05 10:34:00,99.35,99.35,99.31,99.345,298500000.0
2008-08-05 10:35:00,99.35,99.35,99.3,99.3,368700000.0
2008-08-05 10:36:00,99.3,99.32,99.265,99.27,322700000.0
2008-08-05 10:37:00,99.27,99.28,99.26,99.27,212100000.0
2008-08-05 10:38:00,99.27,99.28,99.24,99.28,330400000.0
2008-08-05 10:39:00,99.28,99.29,99.27,99.28,181300000.0
2008-08-05 10:40:00,99.28,99.29,99.27,99.28,133800000.0
2008-08-05 10:41:00,99.28,99.29,99.26,99.27,196300000.0
2008-08-05 10:42:00,99.265,99.29,99.23,99.24,331300000.0
2008-08-05 10:43:00,99.24,99.26,99.225,99.25,293200000.0
2008-08-05 10:44:00,99.25,99.27,99.195,99.215,391700000.0
2008-08-05 10:45:00,99.21,99.25,99.21,99.21,253900000.0
2008-08-05 10:46:00,99.21,99.24,99.21,99.24,177800000.0
2008-08-05 10:47:00,99.24,99.27,99.235,99.25,299700000.0
2008-08-05 10:48:00,99.255,99.26,99.235,99.25,219000000.0
2008-08-05 10:49:00,99.24,99.26,99.235,99.25,199500000.0
2008-08-05 10:50:00,99.25,99.25,99.215,99.23,97300000.0
2008-08-05 10:51:00,99.24,99.26,99.23,99.26,140200000.0
2008-08-05 10:52:00,99.27,99.27,99.24,99.25,131000000.0
2008-08-05 10:53:00,99.25,99.28,99.245,99.28,97500000.0
2008-08-05 10:54:00,99.28,99.32,99.27,99.32,140900000.0
2008-08-05 10:55:00,99.32,99.35,99.3,99.325,235100000.0
2008-08-05 10:56:00,99.34,99.36,99.325,99.335,228200000.0
2008-08-05 10:57:00,99.335,99.36,99.32,99.32,172000000.0
2008-08-05 10:58:00,99.32,99.33,99.28,99.29,236300000.0
2008-08-05 10:59:00,99.29,99.3,99.27,99.28,109700000.0
2008-08-05 11:00:00,99.285,99.3,99.27,99.3,106900000.0
2008-08-05 11:01:00,99.3,99.3,99.265,99.27,147200000.0
2008-08-05 11:02:00,99.27,99.3,99.27,99.295,185800000.0
2008-08-05 11:03:00,99.3,99.31,99.25,99.3,295300000.0
2008-08-05 11:04:00,99.31,99.36,99.3,99.33,259200000.0
2008-08-05 11:05:00,99.33,99.33,99.285,99.32,220500000.0
2008-08-05 11:06:00,99.315,99.33,99.305,99.32,97500000.0
2008-08-05 11:07:00,99.32,99.32,99.3,99.31,128600000.0
2008-08-05 11:08:00,99.31,99.31,99.245,99.28,663100001.0
2008-08-05 11:09:00,99.28,99.35,99.265,99.35,155200000.0
2008-08-05 11:10:00,99.35,99.39,99.335,99.365,304500000.0
2008-08-05 11:11:00,99.38,99.4,99.365,99.39,196400000.0
2008-08-05 11:12:00,99.39,99.41,99.38,99.41,183500000.0
2008-08-05 11:13:00,99.41,99.41,99.33,99.33,268500000.0
2008-08-05 11:14:00,99.33,99.33,99.3,99.31,262500000.0
2008-08-05 11:15:00,99.31,99.31,99.285,99.3,256800000.0
2008-08-05 11:16:00,99.3,99.3,99.29,99.29,172800000.0
2008-08-05 11:17:00,99.29,99.3,99.265,99.265,201300000.0
2008-08-05 11:18:00,99.265,99.27,99.22,99.27,808000001.0
2008-08-05 11:19:00,99.27,99.28,99.25,99.25,209700000.0
2008-08-05 11:20:00,99.26,99.26,99.195,99.22,320100000.0
2008-08-05 11:21:00,99.21,99.22,99.18,99.19,336900000.0
2008-08-05 11:22:00,99.185,99.2,99.16,99.18,108400000.0
2008-08-05 11:23:00,99.18,99.2,99.165,99.17,208000000.0
2008-08-05 11:24:00,99.17,99.23,99.17,99.22,69200000.0
2008-08-05 11:25:00,99.22,99.23,99.195,99.2,145400000.0
2008-08-05 11:26:00,99.195,99.21,99.19,99.2,254200000.0
2008-08-05 11:27:00,99.2,99.22,99.19,99.22,196300000.0
2008-08-05 11:28:00,99.23,99.23,99.21,99.21,37200000.0
2008-08-05 11:29:00,99.21,99.22,99.19,99.19,126100000.0
2008-08-05 11:30:00,99.19,99.2,99.095,99.14,467199997.0
2008-08-05 11:31:00,99.14,99.17,99.11,99.11,178700000.0
2008-08-05 11:32:00,99.11,99.15,99.09,99.15,263200000.0
2008-08-05 11:33:00,99.155,99.17,99.135,99.16,238700000.0
2008-08-05 11:34:00,99.16,99.19,99.155,99.18,290400000.0
2008-08-05 11:35:00,99.18,99.21,99.145,99.155,260500000.0
2008-08-05 11:36:00,99.155,99.17,99.12,99.125,548300000.0
2008-08-05 11:37:00,99.12,99.12,99.095,99.105,240000000.0
2008-08-05 11:38:00,99.105,99.105,99.07,99.08,360500000.0
2008-08-05 11:39:00,99.08,99.09,99.07,99.07,265300000.0
2008-08-05 11:40:00,99.07,99.09,99.05,99.07,256700000.0
2008-08-05 11:41:00,99.065,99.12,99.065,99.1,233600000.0
2008-08-05 11:42:00,99.11,99.12,99.06,99.06,272000000.0
2008-08-05 11:43:00,99.06,99.12,99.06,99.1,329300000.0
2008-08-05 11:44:00,99.1,99.11,99.07,99.09,345600000.0
2008-08-05 11:45:00,99.095,99.125,99.09,99.11,163300000.0
2008-08-05 11:46:00,99.11,99.11,99.095,99.1,477800000.0
2008-08-05 11:47:00,99.1,99.115,99.095,99.105,374100000.0
2008-08-05 11:48:00,99.105,99.12,99.1,99.1,247000000.0
2008-08-05 11:49:00,99.1,99.105,99.07,99.07,325600000.0
2008-08-05 11:50:00,99.07,99.08,98.98,99.015,526600000.0
2008-08-05 11:51:00,99.02,99.025,98.98,98.98,454500000.0
2008-08-05 11:52:00,98.98,99.03,98.95,99.015,517400000.0
2008-08-05 11:53:00,99.015,99.03,98.965,98.97,350800000.0
2008-08-05 11:54:00,98.97,99.05,98.965,99.05,302700000.0
2008-08-05 11:55:00,99.05,99.05,99.02,99.035,506100000.0
2008-08-05 11:56:00,99.035,99.04,98.98,99.0,421400000.0
2008-08-05 11:57:00,99.0,99.02,98.99,99.01,305600000.0
2008-08-05 11:58:00,99.01,99.045,99.01,99.04,207800000.0
2008-08-05 11:59:00,99.05,99.05,98.99,98.99,304200000.0
2008-08-05 12:00:00,99.0,99.0,98.985,99.0,117400000.0
2008-08-05 12:01:00,99.0,99.0,98.98,98.98,87600000.0
2008-08-05 12:02:00,98.98,99.01,98.97,98.995,234600000.0
2008-08-05 12:03:00,98.995,99.0,98.97,98.99,321700000.0
2008-08-05 12:04:00,98.995,99.01,98.985,98.985,220300000.0
2008-08-05 12:05:00,98.985,99.01,98.98,99.01,297100000.0
2008-08-05 12:06:00,99.01,99.04,99.01,99.03,110800000.0
2008-08-05 12:07:00,99.02,99.04,99.005,99.02,371300000.0
2008-08-05 12:08:00,99.015,99.03,98.99,99.0,289400000.0
2008-08-05 12:09:00,99.0,99.0,98.99,98.99,244900000.0
2008-08-05 12:10:00,98.99,98.99,98.97,98.98,254300000.0
2008-08-05 12:11:00,98.98,98.99,98.97,98.99,246200000.0
2008-08-05 12:12:00,99.0,99.01,98.985,98.995,150700000.0
2008-08-05 12:13:00,98.995,99.03,98.995,99.03,109600000.0
2008-08-05 12:14:00,99.025,99.03,98.95,98.97,189000000.0
2008-08-05 12:15:00,98.96,99.0,98.95,98.99,368200000.0
2008-08-05 12:16:00,98.99,99.02,98.975,99.02,372200000.0
2008-08-05 12:17:00,99.015,99.02,98.995,99.0,215100000.0
2008-08-05 12:18:00,99.0,99.04,98.99,99.025,257500000.0
2008-08-05 12:19:00,99.02,99.04,99.0,99.03,178700000.0
2008-08-05 12:20:00,99.03,99.07,99.03,99.065,256000000.0
2008-08-05 12:21:00,99.065,99.07,99.04,99.06,240500000.0
2008-08-05 12:22:00,99.07,99.08,99.055,99.06,173500000.0
2008-08-05 12:23:00,99.07,99.08,99.02,99.04,402700000.0
2008-08-05 12:24:00,99.04,99.04,99.005,99.02,281100000.0
2008-08-05 12:25:00,99.01,99.08,99.01,99.06,463300000.0
2008-08-05 12:26:00,99.065,99.07,99.04,99.07,374800000.0
2008-08-05 12:27:00,99.07,99.08,99.06,99.08,217500000.0
2008-08-05 12:28:00,99.07,99.09,99.05,99.075,355300000.0
2008-08-05 12:29:00,99.07,99.115,99.065,99.1,385600000.0
2008-08-05 12:30:00,99.105,99.12,99.085,99.09,238800000.0
2008-08-05 12:31:00,99.1,99.1,99.06,99.08,274900000.0
2008-08-05 12:32:00,99.08,99.135,99.06,99.135,192500000.0
2008-08-05 12:33:00,99.135,99.135,99.11,99.12,186900000.0
2008-08-05 12:34:00,99.12,99.15,99.12,99.15,142000000.0
2008-08-05 12:35:00,99.14,99.16,99.135,99.135,314500000.0
2008-08-05 12:36:00,99.14,99.15,99.095,99.1,171800000.0
2008-08-05 12:37:00,99.095,99.115,99.085,99.095,206400000.0
2008-08-05 12:38:00,99.095,99.1,99.07,99.07,188600000.0
2008-08-05 12:39:00,99.06,99.07,99.05,99.07,154100000.0
2008-08-05 12:40:00,99.08,99.1,99.05,99.06,262800000.0
2008-08-05 12:41:00,99.07,99.07,99.065,99.07,122000000.0
2008-08-05 12:42:00,99.065,99.08,98.985,99.02,377899999.0
2008-08-05 12:43:00,99.02,99.03,99.0,99.02,191900000.0
2008-08-05 12:44:00,99.02,99.03,98.99,99.01,318800000.0
2008-08-05 12:45:00,99.01,99.015,99.0,99.0,156300000.0
2008-08-05 12:46:00,99.0,99.01,99.0,99.01,97400000.0
2008-08-05 12:47:00,99.01,99.01,98.985,98.99,133300000.0
2008-08-05 12:48:00,98.99,99.015,98.98,99.0,156800000.0
2008-08-05 12:49:00,99.01,99.01,98.975,98.98,209300000.0
2008-08-05 12:50:00,98.98,99.0,98.98,99.0,279100000.0
2008-08-05 12:51:00,99.0,99.02,98.995,99.01,139400000.0
2008-08-05 12:52:00,99.01,99.035,99.005,99.035,286700000.0
2008-08-05 12:53:00,99.035,99.04,98.995,99.01,289200000.0
2008-08-05 12:54:00,99.01,99.02,98.98,99.02,284200000.0
2008-08-05 12:55:00,99.02,99.03,99.015,99.03,255200000.0
2008-08-05 12:56:00,99.03,99.05,99.02,99.03,186600000.0
2008-08-05 12:57:00,99.04,99.04,99.03,99.03,63000000.0
2008-08-05 12:58:00,99.03,99.06,99.03,99.05,88400000.0
2008-08-05 12:59:00,99.05,99.07,99.04,99.07,88200000.0
2008-08-05 13:00:00,99.07,99.08,99.045,99.045,267800000.0
2008-08-05 13:01:00,99.05,99.07,99.02,99.04,463600000.0
2008-08-05 13:02:00,99.04,99.04,99.01,99.01,225400000.0
2008-08-05 13:03:00,99.01,99.015,99.0,99.01,86700000.0
2008-08-05 13:04:00,99.015,99.02,98.985,98.99,216300000.0
2008-08-05 13:05:00,98.99,99.0,98.98,98.99,121600000.0
2008-08-05 13:06:00,98.99,99.01,98.98,99.0,98200000.0
2008-08-05 13:07:00,99.0,99.01,99.0,99.0,71800000.0
2008-08-05 13:08:00,99.01,99.02,98.995,99.02,162200000.0
2008-08-05 13:09:00,99.02,99.035,99.02,99.03,119900000.0
2008-08-05 13:10:00,99.03,99.03,98.99,98.99,139900000.0
2008-08-05 13:11:00,98.995,99.01,98.985,99.01,285900000.0
2008-08-05 13:12:00,99.0,99.02,98.98,98.995,371600000.0
2008-08-05 13:13:00,98.995,99.01,98.99,99.0,156100000.0
2008-08-05 13:14:00,99.0,99.005,98.99,98.995,215600000.0
2008-08-05 13:15:00,98.985,99.03,98.98,99.0,477000000.0
2008-08-05 13:16:00,98.995,99.0,98.975,98.975,222000000.0
2008-08-05 13:17:00,98.98,99.01,98.98,99.0,175000000.0
2008-08-05 13:18:00,99.0,99.02,99.0,99.01,46600000.0
2008-08-05 13:19:00,99.02,99.05,99.01,99.01,266300000.0
2008-08-05 13:20:00,99.015,99.02,98.93,98.93,295200000.0
2008-08-05 13:21:00,98.92,98.94,98.865,98.91,423000000.0
2008-08-05 13:22:00,98.91,98.91,98.86,98.89,282500000.0
2008-08-05 13:23:00,98.885,98.89,98.855,98.89,162600000.0
2008-08-05 13:24:00,98.89,98.95,98.89,98.95,182600000.0
2008-08-05 13:25:00,98.945,98.96,98.92,98.94,170600000.0
2008-08-05 13:26:00,98.94,98.96,98.93,98.95,143700000.0
2008-08-05 13:27:00,98.95,98.99,98.95,98.97,168000000.0
2008-08-05 13:28:00,98.97,98.99,98.97,98.97,151200000.0
2008-08-05 13:29:00,98.97,99.0,98.97,98.99,134000000.0
2008-08-05 13:30:00,98.99,98.995,98.98,98.99,180200000.0
2008-08-05 13:31:00,98.99,99.02,98.98,99.0,350000000.0
2008-08-05 13:32:00,98.995,99.01,98.99,99.005,234000000.0
2008-08-05 13:33:00,99.005,99.01,98.96,98.97,243700000.0
2008-08-05 13:34:00,98.965,98.975,98.94,98.965,346999999.0
2008-08-05 13:35:00,98.945,98.95,98.895,98.94,191500000.0
2008-08-05 13:36:00,98.925,98.95,98.905,98.92,189200000.0
2008-08-05 13:37:00,98.92,98.94,98.855,98.855,188800000.0
2008-08-05 13:38:00,98.86,98.875,98.845,98.86,220800000.0
2008-08-05 13:39:00,98.87,98.87,98.85,98.85,174200000.0
2008-08-05 13:40:00,98.84,98.895,98.84,98.87,153900000.0
2008-08-05 13:41:00,98.88,98.89,98.865,98.87,127300000.0
2008-08-05 13:42:00,98.87,98.87,98.835,98.835,106200000.0
2008-08-05 13:43:00,98.84,98.88,98.83,98.855,75900000.0
2008-08-05 13:44:00,98.855,98.86,98.85,98.85,248200000.0
2008-08-05 13:45:00,98.855,98.855,98.81,98.81,283100000.0
2008-08-05 13:46:00,98.81,98.81,98.78,98.795,284000000.0
2008-08-05 13:47:00,98.79,98.82,98.79,98.82,345700000.0
2008-08-05 13:48:00,98.82,98.85,98.82,98.85,189100000.0
2008-08-05 13:49:00,98.85,98.865,98.83,98.86,252500000.0
2008-08-05 13:50:00,98.865,98.87,98.81,98.81,222500000.0
2008-08-05 13:51:00,98.82,98.85,98.81,98.84,151900000.0
2008-08-05 13:52:00,98.85,98.85,98.805,98.83,257600000.0
2008-08-05 13:53:00,98.83,98.85,98.825,98.835,354300000.0
2008-08-05 13:54:00,98.84,98.87,98.835,98.85,317600000.0
2008-08-05 13:55:00,98.85,98.86,98.825,98.825,145900000.0
2008-08-05 13:56:00,98.83,98.865,98.82,98.85,341000000.0
2008-08-05 13:57:00,98.85,98.88,98.84,98.86,253100000.0
2008-08-05 13:58:00,98.86,98.91,98.86,98.9,257600000.0
2008-08-05 13:59:00,98.905,98.95,98.88,98.94,391800000.0
2008-08-05 14:00:00,98.935,98.96,98.865,98.9,461100000.0
2008-08-05 14:01:00,98.9,98.9,98.845,98.86,294800000.0
2008-08-05 14:02:00,98.85,98.87,98.84,98.865,352000000.0
2008-08-05 14:03:00,98.865,98.89,98.85,98.85,169000000.0
2008-08-05 14:04:00,98.85,98.87,98.84,98.86,173300000.0
2008-08-05 14:05:00,98.855,98.88,98.84,98.84,151300000.0
2008-08-05 14:06:00,98.835,98.85,98.83,98.85,211600000.0
2008-08-05 14:07:00,98.85,98.87,98.84,98.85,222600000.0
2008-08-05 14:08:00,98.86,98.88,98.855,98.86,131100000.0
2008-08-05 14:09:00,98.87,98.9,98.84,98.84,224400000.0
2008-08-05 14:10:00,98.84,98.85,98.835,98.84,158300000.0
2008-08-05 14:11:00,98.84,98.88,98.84,98.85,207400000.0
2008-08-05 14:12:00,98.86,98.86,98.835,98.85,207000000.0
2008-08-05 14:13:00,98.85,98.88,98.85,98.87,214300000.0
2008-08-05 14:14:00,98.87,98.925,98.87,98.905,244000000.0
2008-08-05 14:15:00,98.905,98.92,98.9,98.915,220900000.0
2008-08-05 14:16:00,98.91,98.92,98.89,98.9,196200000.0
2008-08-05 14:17:00,98.89,98.9,98.87,98.88,190800000.0
2008-08-05 14:18:00,98.88,98.9,98.865,98.89,294900000.0
2008-08-05 14:19:00,98.89,98.9,98.86,98.865,322800000.0
2008-08-05 14:20:00,98.87,98.9,98.85,98.885,336600000.0
2008-08-05 14:21:00,98.88,98.9,98.88,98.89,97400000.0
2008-08-05 14:22:00,98.89,98.89,98.87,98.87,144200000.0
2008-08-05 14:23:00,98.88,98.89,98.85,98.86,242700000.0
2008-08-05 14:24:00,98.87,98.89,98.85,98.86,248600000.0
2008-08-05 14:25:00,98.855,98.855,98.79,98.79,168800000.0
2008-08-05 14:26:00,98.8,98.8,98.745,98.745,313800000.0
2008-08-05 14:27:00,98.745,98.76,98.72,98.75,205000000.0
2008-08-05 14:28:00,98.75,98.755,98.725,98.74,255300000.0
2008-08-05 14:29:00,98.74,98.8,98.74,98.8,214000000.0
2008-08-05 14:30:00,98.79,98.84,98.79,98.84,253800000.0
2008-08-05 14:31:00,98.83,98.84,98.8,98.81,287100000.0
2008-08-05 14:32:00,98.81,98.84,98.8,98.84,279500000.0
2008-08-05 14:33:00,98.84,98.865,98.84,98.86,194000000.0
2008-08-05 14:34:00,98.86,98.88,98.86,98.865,259200000.0
2008-08-05 14:35:00,98.86,98.895,98.86,98.875,302200000.0
2008-08-05 14:36:00,98.88,98.89,98.86,98.86,105900000.0
2008-08-05 14:37:00,98.86,98.885,98.855,98.88,177500000.0
2008-08-05 14:38:00,98.875,98.89,98.875,98.89,114700000.0
2008-08-05 14:39:00,98.885,98.9,98.885,98.9,161100000.0
2008-08-05 14:40:00,98.9,98.95,98.895,98.935,266200000.0
2008-08-05 14:41:00,98.92,98.94,98.91,98.915,319200000.0
2008-08-05 14:42:00,98.92,98.925,98.9,98.91,248800000.0
2008-08-05 14:43:00,98.91,98.955,98.91,98.935,190900000.0
2008-08-05 14:44:00,98.93,98.935,98.895,98.9,169400000.0
2008-08-05 14:45:00,98.9,98.91,98.87,98.87,99900000.0
2008-08-05 14:46:00,98.87,98.89,98.87,98.89,115100000.0
2008-08-05 14:47:00,98.89,98.91,98.89,98.9,41200000.0
2008-08-05 14:48:00,98.9,98.91,98.89,98.9,142200000.0
2008-08-05 14:49:00,98.9,98.9,98.88,98.885,138800000.0
2008-08-05 14:50:00,98.89,98.915,98.885,98.915,181100000.0
2008-08-05 14:51:00,98.915,98.92,98.905,98.91,53700000.0
2008-08-05 14:52:00,98.91,98.925,98.905,98.91,118900000.0
2008-08-05 14:53:00,98.92,98.92,98.885,98.89,158300000.0
2008-08-05 14:54:00,98.88,98.88,98.865,98.88,115700000.0
2008-08-05 14:55:00,98.87,98.87,98.84,98.84,161600000.0
2008-08-05 14:56:00,98.84,98.85,98.82,98.82,139600000.0
2008-08-05 14:57:00,98.82,98.86,98.82,98.85,64200000.0
2008-08-05 14:58:00,98.85,98.87,98.85,98.86,96200000.0
2008-08-05 14:59:00,98.88,98.88,98.86,98.875,196900000.0
2008-08-05 15:00:00,98.88,98.88,98.855,98.86,142200000.0
2008-08-05 15:01:00,98.865,98.87,98.86,98.87,76500000.0
2008-08-05 15:02:00,98.87,98.88,98.855,98.855,94100000.0
2008-08-05 15:03:00,98.86,98.88,98.84,98.88,216700000.0
2008-08-05 15:04:00,98.875,98.89,98.87,98.88,91100000.0
2008-08-05 15:05:00,98.88,98.89,98.87,98.885,95100000.0
2008-08-05 15:06:00,98.885,98.91,98.885,98.895,158700000.0
2008-08-05 15:07:00,98.89,98.89,98.88,98.89,101000000.0
2008-08-05 15:08:00,98.89,98.9,98.875,98.895,127800000.0
2008-08-05 15:09:00,98.89,98.93,98.89,98.905,138900000.0
2008-08-05 15:10:00,98.91,98.91,98.88,98.89,131400000.0
2008-08-05 15:11:00,98.9,98.9,98.88,98.9,166800000.0
2008-08-05 15:12:00,98.9,98.9,98.87,98.88,256000000.0
2008-08-05 15:13:00,98.875,98.89,98.835,98.86,130100000.0
2008-08-05 15:14:00,98.86,98.89,98.86,98.86,231600000.0
2008-08-05 15:15:00,98.86,98.9,98.86,98.9,138000000.0
2008-08-05 15:16:00,98.9,98.92,98.88,98.91,124000000.0
2008-08-05 15:17:00,98.905,98.91,98.885,98.91,142600000.0
2008-08-05 15:18:00,98.91,98.94,98.9,98.93,90100000.0
2008-08-05 15:19:00,98.93,98.96,98.93,98.94,86200000.0
2008-08-05 15:20:00,98.935,98.95,98.935,98.95,85900000.0
2008-08-05 15:21:00,98.95,98.98,98.94,98.98,100600000.0
2008-08-05 15:22:00,98.97,98.98,98.96,98.97,134900000.0
2008-08-05 15:23:00,98.97,99.0,98.97,98.99,61900000.0
2008-08-05 15:24:00,99.0,99.0,98.975,98.99,55600000.0
2008-08-05 15:25:00,98.98,98.99,98.965,98.98,36200000.0
2008-08-05 15:26:00,98.97,99.02,98.97,99.01,75500000.0
2008-08-05 15:27:00,99.01,99.05,99.01,99.04,121000000.0
2008-08-05 15:28:00,99.05,99.05,99.04,99.05,43100000.0
2008-08-05 15:29:00,99.05,99.05,99.03,99.05,56300000.0
2008-08-05 15:30:00,99.05,99.06,99.035,99.05,144300000.0
2008-08-05 15:31:00,99.05,99.07,99.05,99.05,51500000.0
2008-08-05 15:32:00,99.05,99.06,99.04,99.05,39000000.0
2008-08-05 15:33:00,99.05,99.06,99.015,99.04,45500000.0
2008-08-05 15:34:00,99.04,99.05,99.02,99.04,69800000.0
2008-08-05 15:35:00,99.05,99.07,99.025,99.055,83100000.0
2008-08-05 15:36:00,99.06,99.06,99.045,99.05,66300000.0
2008-08-05 15:37:00,99.06,99.08,99.06,99.06,64600000.0
2008-08-05 15:38:00,99.055,99.055,99.035,99.05,50300000.0
2008-08-05 15:39:00,99.05,99.06,99.04,99.06,58400000.0
2008-08-05 15:40:00,99.05,99.07,99.05,99.07,40500000.0
2008-08-05 15:41:00,99.07,99.08,99.06,99.07,53700000.0
2008-08-05 15:42:00,99.07,99.1,99.06,99.09,97400000.0
2008-08-05 15:43:00,99.09,99.09,99.055,99.07,98000000.0
2008-08-05 15:44:00,99.06,99.07,99.05,99.07,51500000.0
2008-08-05 15:45:00,99.07,99.08,99.05,99.08,61500000.0
2008-08-05 15:46:00,99.08,99.08,99.06,99.07,86000000.0
2008-08-05 15:47:00,99.07,99.07,99.05,99.06,74100000.0
2008-08-05 15:48:00,99.06,99.09,99.06,99.08,65700000.0
2008-08-05 15:49:00,99.07,99.1,99.07,99.08,60200000.0
2008-08-05 15:50:00,99.08,99.14,99.08,99.13,112600000.0
2008-08-05 15:51:00,99.13,99.14,99.1,99.13,100400000.0
2008-08-05 15:52:00,99.12,99.14,99.105,99.12,118600000.0
2008-08-05 15:53:00,99.115,99.13,99.1,99.13,74800000.0
2008-08-05 15:54:00,99.13,99.15,99.12,99.14,52100000.0
2008-08-05 15:55:00,99.14,99.15,99.13,99.13,14000000.0
2008-08-05 15:56:00,99.13,99.14,99.08,99.1,107300000.0
2008-08-05 15:57:00,99.105,99.14,99.1,99.14,101500000.0
2008-08-05 15:58:00,99.13,99.15,99.115,99.115,46200000.0
2008-08-05 15:59:00,99.115,99.16,99.115,99.135,118400000.0
2008-08-05 16:00:00,99.13,99.2,99.13,99.14,167800000.0
2008-08-05 16:01:00,99.14,99.2,99.14,99.2,116600000.0
2008-08-05 16:02:00,99.195,99.2,99.165,99.19,97600000.0
2008-08-05 16:03:00,99.19,99.22,99.185,99.19,123400000.0
2008-08-05 16:04:00,99.19,99.2,99.175,99.2,64800000.0
2008-08-05 16:05:00,99.185,99.2,99.17,99.2,125900000.0
2008-08-05 16:06:00,99.19,99.25,99.19,99.21,107800000.0
2008-08-05 16:07:00,99.21,99.22,99.18,99.19,91400000.0
2008-08-05 16:08:00,99.18,99.2,99.18,99.19,27600000.0
2008-08-05 16:09:00,99.19,99.2,99.17,99.2,81200000.0
2008-08-05 16:10:00,99.2,99.22,99.175,99.19,96500000.0
2008-08-05 16:11:00,99.18,99.2,99.17,99.19,51200000.0
2008-08-05 16:12:00,99.19,99.2,99.18,99.18,57700000.0
2008-08-05 16:13:00,99.17,99.18,99.15,99.18,84000000.0
2008-08-05 16:14:00,99.18,99.21,99.18,99.19,81100000.0
2008-08-05 16:15:00,99.19,99.22,99.19,99.2,105900000.0
2008-08-05 16:16:00,99.19,99.21,99.19,99.2,119200000.0
2008-08-05 16:17:00,99.19,99.19,99.155,99.18,174500000.0
2008-08-05 16:18:00,99.18,99.19,99.17,99.17,107400000.0
2008-08-05 16:19:00,99.16,99.16,99.12,99.12,107800000.0
2008-08-05 16:20:00,99.12,99.15,99.12,99.13,95200000.0
2008-08-05 16:21:00,99.14,99.2,99.135,99.19,64600000.0
2008-08-05 16:22:00,99.18,99.2,99.18,99.18,51200000.0
2008-08-05 16:23:00,99.18,99.18,99.12,99.12,89200000.0
2008-08-05 16:24:00,99.13,99.17,99.13,99.16,78900000.0
2008-08-05 16:25:00,99.155,99.17,99.15,99.17,67800000.0
2008-08-05 16:26:00,99.17,99.19,99.17,99.17,59500000.0
2008-08-05 16:27:00,99.16,99.18,99.16,99.18,56400000.0
2008-08-05 16:28:00,99.18,99.24,99.17,99.24,193400000.0
2008-08-05 16:29:00,99.24,99.26,99.225,99.25,195500000.0
2008-08-05 16:30:00,99.25,99.26,99.24,99.26,81100000.0
2008-08-05 16:31:00,99.25,99.26,99.24,99.25,239500000.0
2008-08-05 16:32:00,99.25,99.265,99.245,99.26,136200000.0
2008-08-05 16:33:00,99.26,99.29,99.24,99.25,134200000.0
2008-08-05 16:34:00,99.25,99.26,99.235,99.245,168400000.0
2008-08-05 16:35:00,99.25,99.27,99.24,99.25,76100000.0
2008-08-05 16:36:00,99.24,99.25,99.21,99.21,155800000.0
2008-08-05 16:37:00,99.21,99.22,99.175,99.18,226500000.0
2008-08-05 16:38:00,99.18,99.2,99.155,99.16,190300000.0
2008-08-05 16:39:00,99.16,99.19,99.16,99.18,81400000.0
2008-08-05 16:40:00,99.18,99.22,99.17,99.21,86200000.0
2008-08-05 16:41:00,99.2,99.22,99.19,99.19,83400000.0
2008-08-05 16:42:00,99.18,99.22,99.175,99.2,95200000.0
2008-08-05 16:43:00,99.2,99.2,99.17,99.18,84800000.0
2008-08-05 16:44:00,99.18,99.19,99.14,99.14,86200000.0
2008-08-05 16:45:00,99.14,99.14,99.125,99.13,76800000.0
2008-08-05 16:46:00,99.14,99.16,99.14,99.16,16600000.0
2008-08-05 16:47:00,99.16,99.18,99.15,99.17,103700000.0
2008-08-05 16:48:00,99.16,99.16,99.13,99.13,98700000.0
2008-08-05 16:49:00,99.13,99.13,99.11,99.11,73300000.0
2008-08-05 16:50:00,99.11,99.12,99.1,99.12,76200000.0
2008-08-05 16:51:00,99.11,99.12,99.085,99.11,91500000.0
2008-08-05 16:52:00,99.11,99.15,99.11,99.15,88400000.0
2008-08-05 16:53:00,99.15,99.165,99.13,99.16,180700000.0
2008-08-05 16:54:00,99.16,99.2,99.14,99.16,158900000.0
2008-08-05 16:55:00,99.16,99.19,99.14,99.15,137400000.0
2008-08-05 16:56:00,99.16,99.18,99.14,99.16,81600000.0
2008-08-05 16:57:00,99.16,99.18,99.14,99.17,93700000.0
2008-08-05 16:58:00,99.16,99.18,99.13,99.13,112600000.0
2008-08-05 16:59:00,99.14,99.14,99.07,99.07,220900000.0
2008-08-05 17:00:00,99.08,99.09,99.06,99.09,205800000.0
2008-08-05 17:01:00,99.09,99.09,99.07,99.08,53100000.0
2008-08-05 17:02:00,99.075,99.09,99.065,99.07,113600000.0
2008-08-05 17:03:00,99.07,99.07,99.015,99.04,150200000.0
2008-08-05 17:04:00,99.05,99.05,98.98,99.01,231900000.0
2008-08-05 17:05:00,99.01,99.01,98.98,98.99,132500000.0
2008-08-05 17:06:00,98.99,99.03,98.99,99.02,104800000.0
2008-08-05 17:07:00,99.01,99.07,99.01,99.06,125900000.0
2008-08-05 17:08:00,99.06,99.07,99.05,99.06,50700000.0
2008-08-05 17:09:00,99.06,99.09,98.98,98.98,165400000.0
2008-08-05 17:10:00,98.98,99.03,98.965,99.03,192000000.0
2008-08-05 17:11:00,99.03,99.05,99.01,99.03,124300000.0
2008-08-05 17:12:00,99.03,99.04,99.02,99.02,52900000.0
2008-08-05 17:13:00,99.02,99.02,98.98,99.0,162600000.0
2008-08-05 17:14:00,99.0,99.0,98.955,98.96,176600000.0
2008-08-05 17:15:00,98.96,98.99,98.95,98.98,168700000.0
2008-08-05 17:16:00,98.97,98.99,98.96,98.98,144100000.0
2008-08-05 17:17:00,98.99,99.02,98.99,99.01,65200000.0
2008-08-05 17:18:00,99.01,99.01,98.96,98.96,69500000.0
2008-08-05 17:19:00,98.96,98.97,98.95,98.96,62400000.0
2008-08-05 17:20:00,98.96,99.0,98.96,98.99,98000000.0
2008-08-05 17:21:00,98.99,99.0,98.98,98.99,61200000.0
2008-08-05 17:22:00,98.98,98.99,98.96,98.97,99400000.0
2008-08-05 17:23:00,98.97,99.0,98.905,98.92,173700000.0
2008-08-05 17:24:00,98.92,98.93,98.865,98.91,220300000.0
2008-08-05 17:25:00,98.91,98.93,98.89,98.93,151700000.0
2008-08-05 17:26:00,98.93,98.94,98.925,98.93,79200000.0
2008-08-05 17:27:00,98.92,98.92,98.88,98.89,94800000.0
2008-08-05 17:28:00,98.89,98.92,98.885,98.92,59600000.0
2008-08-05 17:29:00,98.92,98.92,98.885,98.89,90300000.0
2008-08-05 17:30:00,98.89,98.91,98.845,98.86,208200000.0
2008-08-05 17:31:00,98.87,98.9,98.855,98.855,91000000.0
2008-08-05 17:32:00,98.85,98.9,98.84,98.9,128100000.0
2008-08-05 17:33:00,98.91,98.95,98.9,98.92,134000000.0
2008-08-05 17:34:00,98.93,98.94,98.9,98.9,123700000.0
2008-08-05 17:35:00,98.9,98.94,98.88,98.93,88400000.0
2008-08-05 17:36:00,98.93,98.96,98.925,98.96,48100000.0
2008-08-05 17:37:00,98.96,98.99,98.95,98.98,52000000.0
2008-08-05 17:38:00,98.98,98.99,98.95,98.96,110900000.0
2008-08-05 17:39:00,98.96,98.99,98.945,98.97,123700000.0
2008-08-05 17:40:00,98.96,98.99,98.955,98.975,65300000.0
2008-08-05 17:41:00,98.975,98.98,98.955,98.96,180800000.0
2008-08-05 17:42:00,98.955,98.99,98.945,98.95,158100000.0
2008-08-05 17:43:00,98.96,99.04,98.95,98.995,169700000.0
2008-08-05 17:44:00,99.0,99.02,98.975,98.99,224600000.0
2008-08-05 17:45:00,98.99,99.0,98.97,98.99,152500000.0
2008-08-05 17:46:00,99.0,99.04,99.0,99.02,43300000.0
2008-08-05 17:47:00,99.02,99.02,98.97,98.98,164800000.0
2008-08-05 17:48:00,98.98,99.03,98.97,99.01,115000000.0
2008-08-05 17:49:00,99.02,99.05,99.01,99.04,96200000.0
2008-08-05 17:50:00,99.04,99.06,99.025,99.05,207300000.0
2008-08-05 17:51:00,99.06,99.07,99.045,99.07,170600000.0
2008-08-05 17:52:00,99.06,99.07,99.05,99.065,116900000.0
2008-08-05 17:53:00,99.065,99.07,99.035,99.04,76000000.0
2008-08-05 17:54:00,99.04,99.06,99.03,99.05,90900000.0
2008-08-05 17:55:00,99.045,99.06,99.035,99.05,108600000.0
2008-08-05 17:56:00,99.05,99.07,99.04,99.06,95700000.0
2008-08-05 17:57:00,99.055,99.07,99.05,99.05,90600000.0
2008-08-05 17:58:00,99.05,99.07,99.05,99.07,47900000.0
2008-08-05 17:59:00,99.07,99.07,99.05,99.06,143700000.0
2008-08-05 18:00:00,99.06,99.06,99.0,99.0,80500000.0
2008-08-05 18:01:00,99.0,99.05,99.0,99.04,197300000.0
2008-08-05 18:02:00,99.04,99.05,98.98,98.99,274200000.0
2008-08-05 18:03:00,98.99,99.03,98.99,99.02,123000000.0
2008-08-05 18:04:00,99.01,99.05,99.01,99.04,85200000.0
2008-08-05 18:05:00,99.05,99.05,99.035,99.05,88900000.0
2008-08-05 18:06:00,99.05,99.05,99.03,99.05,83700000.0
2008-08-05 18:07:00,99.04,99.04,99.015,99.02,64300000.0
2008-08-05 18:08:00,99.01,99.01,99.0,99.01,13800000.0
2008-08-05 18:09:00,99.0,99.01,99.0,99.01,10800000.0
2008-08-05 18:10:00,99.0,99.01,98.995,99.01,30800000.0
2008-08-05 18:11:00,99.01,99.01,98.99,98.99,49900000.0
2008-08-05 18:12:00,98.99,99.0,98.975,98.98,50300000.0
2008-08-05 18:13:00,98.98,98.99,98.97,98.99,39700000.0
2008-08-05 18:14:00,98.99,99.0,98.97,98.98,36900000.0
2008-08-05 18:15:00,98.98,98.99,98.975,98.98,41400000.0
2008-08-05 18:16:00,98.975,98.98,98.95,98.95,44500000.0
2008-08-05 18:17:00,98.96,98.98,98.96,98.98,37500000.0
2008-08-05 18:18:00,98.97,98.98,98.97,98.97,27700000.0
2008-08-05 18:19:00,98.97,98.98,98.955,98.98,58500000.0
2008-08-05 18:20:00,98.98,99.03,98.98,99.02,73100000.0
2008-08-05 18:21:00,99.01,99.02,98.99,98.99,81900000.0
2008-08-05 18:22:00,98.99,98.99,98.97,98.98,63000000.0
2008-08-05 18:23:00,98.98,98.98,98.98,98.98,15200000.0
2008-08-05 18:24:00,98.98,98.99,98.97,98.99,73000000.0
2008-08-05 18:25:00,98.99,98.99,98.97,98.97,69400000.0
2008-08-05 18:26:00,98.97,98.98,98.96,98.96,30800000.0
2008-08-05 18:27:00,98.98,98.99,98.97,98.98,44300000.0
2008-08-05 18:28:00,98.98,99.01,98.98,99.01,68500000.0
2008-08-05 18:29:00,99.01,99.01,98.98,98.985,40600000.0
2008-08-05 18:30:00,98.98,99.0,98.98,98.99,141200000.0
2008-08-05 18:31:00,99.0,99.0,98.98,98.99,122100000.0
2008-08-05 18:32:00,98.99,98.99,98.98,98.98,55000000.0
2008-08-05 18:33:00,98.98,98.98,98.955,98.97,49600000.0
2008-08-05 18:34:00,98.97,98.97,98.96,98.96,13700000.0
2008-08-05 18:35:00,98.96,98.97,98.96,98.97,9100000.0
2008-08-05 18:36:00,98.98,98.98,98.97,98.97,9800000.0
2008-08-05 18:37:00,98.99,98.99,98.975,98.98,59100000.0
2008-08-05 18:38:00,98.98,98.99,98.98,98.98,20900000.0
2008-08-05 18:39:00,98.98,99.0,98.98,98.99,49700000.0
2008-08-05 18:40:00,98.99,99.01,98.99,99.0,29200000.0
2008-08-05 18:41:00,99.0,99.0,98.95,98.96,58500000.0
2008-08-05 18:42:00,98.96,98.96,98.95,98.96,93000000.0
2008-08-05 18:43:00,98.95,98.96,98.95,98.96,58200000.0
2008-08-05 18:44:00,98.96,99.0,98.96,98.99,121800000.0
2008-08-05 18:45:00,98.99,98.99,98.98,98.98,23100000.0
2008-08-05 18:46:00,98.98,98.99,98.97,98.98,61700000.0
2008-08-05 18:47:00,98.98,99.01,98.98,99.01,71200000.0
2008-08-05 18:48:00,99.01,99.02,99.01,99.01,132200000.0
2008-08-05 18:49:00,99.01,99.01,98.98,98.99,58100000.0
2008-08-05 18:50:00,98.99,99.0,98.98,98.99,59500000.0
2008-08-05 18:51:00,98.99,98.99,98.98,98.99,38300000.0
2008-08-05 18:52:00,98.98,99.0,98.98,99.0,60500000.0
2008-08-05 18:53:00,99.0,99.02,98.995,99.01,65600000.0
2008-08-05 18:54:00,99.01,99.02,99.01,99.02,36700000.0
2008-08-05 18:55:00,99.02,99.03,99.01,99.03,57900000.0
2008-08-05 18:56:00,99.03,99.04,99.03,99.03,16300000.0
2008-08-05 18:57:00,99.03,99.05,99.03,99.03,142800000.0
2008-08-05 18:58:00,99.025,99.04,99.025,99.04,45600000.0
2008-08-05 18:59:00,99.04,99.04,99.03,99.03,80100000.0
2008-08-05 19:00:00,99.03,99.04,99.02,99.03,69900000.0
2008-08-05 19:01:00,99.03,99.04,99.02,99.04,43400000.0
2008-08-05 19:02:00,99.03,99.05,99.03,99.05,34000000.0
2008-08-05 19:03:00,99.05,99.06,99.03,99.04,59000000.0
2008-08-05 19:04:00,99.04,99.04,99.02,99.03,55100000.0
2008-08-05 19:05:00,99.03,99.04,99.03,99.03,18000000.0
2008-08-05 19:06:00,99.03,99.03,99.01,99.03,101200000.0
2008-08-05 19:07:00,99.025,99.06,99.025,99.05,66000000.0
2008-08-05 19:08:00,99.05,99.05,99.04,99.04,27900000.0
2008-08-05 19:09:00,99.04,99.05,99.04,99.04,20000000.0
2008-08-05 19:10:00,99.04,99.06,99.04,99.06,21700000.0
2008-08-05 19:11:00,99.055,99.07,99.05,99.07,49100000.0
2008-08-05 19:12:00,99.07,99.07,99.07,99.07,33200000.0
2008-08-05 19:13:00,99.07,99.08,99.07,99.07,20400000.0
2008-08-05 19:14:00,99.07,99.07,99.045,99.045,47200000.0
2008-08-05 19:15:00,99.045,99.05,99.035,99.04,109500000.0
2008-08-05 19:16:00,99.04,99.06,99.04,99.06,50700000.0
2008-08-05 19:17:00,99.06,99.07,99.05,99.06,33100000.0
2008-08-05 19:18:00,99.06,99.07,99.05,99.06,29900000.0
2008-08-05 19:19:00,99.06,99.07,99.055,99.06,27100000.0
2008-08-05 19:20:00,99.06,99.06,99.035,99.04,28900000.0
2008-08-05 19:21:00,99.04,99.04,99.03,99.04,45200000.0
2008-08-05 19:22:00,99.04,99.04,99.02,99.02,49600000.0
2008-08-05 19:23:00,99.015,99.02,99.005,99.005,33100000.0
2008-08-05 19:24:00,99.005,99.02,98.98,99.0,152800000.0
2008-08-05 19:25:00,99.0,99.0,98.98,99.0,48300000.0
2008-08-05 19:26:00,99.0,99.02,98.99,99.01,65300000.0
2008-08-05 19:27:00,99.01,99.02,99.01,99.02,37800000.0
2008-08-05 19:28:00,99.02,99.03,99.01,99.03,55600000.0
2008-08-05 19:29:00,99.03,99.03,99.02,99.02,49300000.0
2008-08-05 19:30:00,99.02,99.03,99.01,99.01,44600000.0
2008-08-05 19:31:00,99.01,99.02,99.01,99.01,30900000.0
2008-08-05 19:32:00,99.01,99.02,99.005,99.01,47500000.0
2008-08-05 19:33:00,99.02,99.02,99.0,99.005,28600000.0
2008-08-05 19:34:00,99.005,99.02,99.0,99.0,38900000.0
2008-08-05 19:35:00,99.0,99.01,98.99,99.0,49800000.0
2008-08-05 19:36:00,98.99,99.03,98.99,99.02,139100000.0
2008-08-05 19:37:00,99.02,99.03,98.975,99.01,151300000.0
2008-08-05 19:38:00,99.02,99.04,99.01,99.04,50000000.0
2008-08-05 19:39:00,99.04,99.05,99.03,99.03,87000000.0
2008-08-05 19:40:00,99.03,99.04,99.01,99.01,70300000.0
2008-08-05 19:41:00,99.01,99.02,99.01,99.01,45900000.0
2008-08-05 19:42:00,99.01,99.01,98.955,98.97,101500000.0
2008-08-05 19:43:00,98.96,98.99,98.955,98.99,62200000.0
2008-08-05 19:44:00,98.985,99.0,98.98,98.98,73000000.0
2008-08-05 19:45:00,98.98,98.99,98.975,98.99,56300000.0
2008-08-05 19:46:00,98.99,99.01,98.985,98.995,30700000.0
2008-08-05 19:47:00,99.01,99.01,98.995,99.0,33700000.0
2008-08-05 19:48:00,99.0,99.0,98.97,98.99,52200000.0
2008-08-05 19:49:00,98.985,99.01,98.975,99.0,91000000.0
2008-08-05 19:50:00,98.985,99.0,98.97,98.97,47400000.0
2008-08-05 19:51:00,98.97,98.98,98.92,98.98,167100000.0
2008-08-05 19:52:00,98.97,98.98,98.955,98.965,54000000.0
2008-08-05 19:53:00,98.965,98.98,98.95,98.95,99900000.0
2008-08-05 19:54:00,98.96,98.99,98.96,98.98,135400000.0
2008-08-05 19:55:00,98.975,99.02,98.975,98.995,101000000.0
2008-08-05 19:56:00,98.995,99.0,98.985,98.985,27000000.0
2008-08-05 19:57:00,98.985,99.01,98.98,98.99,73900000.0
2008-08-05 19:58:00,98.99,99.02,98.99,99.01,109500000.0
2008-08-05 19:59:00,99.01,99.03,99.01,99.03,82500000.0
2008-08-05 20:00:00,99.02,99.03,98.97,98.97,152800000.0
2008-08-05 20:01:00,98.98,98.995,98.96,98.99,154500000.0
2008-08-05 20:02:00,98.99,99.02,98.99,99.02,77200000.0
2008-08-05 20:03:00,99.02,99.03,98.985,99.01,110000000.0
2008-08-05 20:04:00,99.01,99.01,98.99,98.99,66300000.0
2008-08-05 20:05:00,98.99,99.0,98.965,98.98,137200000.0
2008-08-05 20:06:00,98.98,99.04,98.97,99.04,166400000.0
2008-08-05 20:07:00,99.04,99.06,99.01,99.035,59000000.0
2008-08-05 20:08:00,99.03,99.08,99.03,99.07,87000000.0
2008-08-05 20:09:00,99.065,99.08,99.06,99.07,80900000.0
2008-08-05 20:10:00,99.07,99.075,98.98,99.03,238100000.0
2008-08-05 20:11:00,99.03,99.065,98.99,99.04,122800000.0
2008-08-05 20:12:00,99.055,99.075,99.0,99.02,156200000.0
2008-08-05 20:13:00,99.02,99.13,98.98,99.09,417899998.0
2008-08-05 20:14:00,99.09,99.18,98.99,99.1,372100000.0
2008-08-05 20:15:00,99.1,99.11,98.99,98.99,227200000.0
2008-08-05 20:16:00,98.99,99.21,98.97,99.08,403099997.0
2008-08-05 20:17:00,99.07,99.15,99.01,99.055,226000000.0
2008-08-05 20:18:00,99.05,99.05,98.97,99.01,168600000.0
2008-08-05 20:19:00,99.01,99.01,98.89,98.97,178600000.0
2008-08-05 20:20:00,98.97,99.0,98.94,98.98,153500000.0
2008-08-05 20:21:00,98.97,98.98,98.92,98.96,161400000.0
2008-08-05 20:22:00,98.96,98.99,98.945,98.99,176100000.0
2008-08-05 20:23:00,98.99,99.0,98.92,99.0,191900000.0
2008-08-05 20:24:00,99.01,99.02,98.99,99.0,115900000.0
2008-08-05 20:25:00,99.0,99.05,98.925,98.95,227700000.0
2008-08-05 20:26:00,98.945,98.98,98.94,98.96,117000000.0
2008-08-05 20:27:00,98.96,99.04,98.94,98.96,290700000.0
2008-08-05 20:28:00,98.96,99.02,98.92,98.95,231100000.0
2008-08-05 20:29:00,98.95,98.98,98.94,98.96,113700000.0
2008-08-05 20:30:00,98.96,98.96,98.905,98.95,210100000.0
2008-08-05 20:31:00,98.945,98.97,98.91,98.925,160700000.0
2008-08-05 20:32:00,98.93,98.93,98.88,98.92,211900000.0
2008-08-05 20:33:00,98.93,98.94,98.86,98.9,154500000.0
2008-08-05 20:34:00,98.9,98.9,98.85,98.87,101700000.0
2008-08-05 20:35:00,98.87,98.89,98.86,98.89,103200000.0
2008-08-05 20:36:00,98.89,98.89,98.83,98.84,120200000.0
2008-08-05 20:37:00,98.84,98.89,98.83,98.835,167400000.0
2008-08-05 20:38:00,98.835,98.86,98.8,98.81,95800000.0
2008-08-05 20:39:00,98.81,98.86,98.8,98.86,113000000.0
2008-08-05 20:40:00,98.86,98.87,98.85,98.87,78200000.0
2008-08-05 20:41:00,98.87,98.92,98.87,98.87,132500000.0
2008-08-05 20:42:00,98.87,98.88,98.85,98.88,72300000.0
2008-08-05 20:43:00,98.89,98.89,98.845,98.855,102300000.0
2008-08-05 20:44:00,98.855,98.87,98.84,98.87,76700000.0
2008-08-05 20:45:00,98.87,98.87,98.82,98.82,125600000.0
2008-08-05 20:46:00,98.83,98.86,98.82,98.86,103700000.0
2008-08-05 20:47:00,98.87,98.91,98.865,98.905,117100000.0
2008-08-05 20:48:00,98.905,98.91,98.86,98.87,132300000.0
2008-08-05 20:49:00,98.865,98.91,98.845,98.91,123300000.0
2008-08-05 20:50:00,98.91,98.92,98.87,98.87,143500000.0
2008-08-05 20:51:00,98.87,98.95,98.86,98.93,96400000.0
2008-08-05 20:52:00,98.94,98.96,98.93,98.94,94700000.0
2008-08-05 20:53:00,98.94,98.94,98.94,98.94,5600000.0
2008-08-05 20:54:00,98.94,98.95,98.925,98.95,84800000.0
2008-08-05 20:55:00,98.94,98.99,98.935,98.965,152200000.0
2008-08-05 20:56:00,98.965,98.98,98.955,98.98,58000000.0
2008-08-05 20:57:00,98.98,98.98,98.96,98.97,54400000.0
2008-08-05 20:58:00,98.97,99.02,98.97,99.01,53700000.0
2008-08-05 20:59:00,99.01,99.02,98.995,99.01,120300000.0
2008-08-05 21:00:00,99.01,99.01,98.975,98.99,91400000.0
2008-08-05 21:01:00,98.99,99.0,98.98,99.0,33900000.0
2008-08-05 21:02:00,99.0,99.0,98.99,99.0,11200000.0
2008-08-05 21:03:00,99.0,99.01,98.975,98.99,42700000.0
2008-08-05 21:04:00,98.99,99.0,98.975,98.99,96000000.0
2008-08-05 21:05:00,98.995,99.0,98.97,98.97,39900000.0
2008-08-05 21:06:00,98.97,98.99,98.95,98.96,93400000.0
2008-08-05 21:07:00,98.96,98.98,98.96,98.98,63400000.0
2008-08-05 21:08:00,98.98,99.01,98.98,98.995,66700000.0
2008-08-05 21:09:00,99.01,99.03,98.995,99.03,52000000.0
2008-08-05 21:10:00,99.02,99.03,99.01,99.03,30200000.0
2008-08-05 21:11:00,99.025,99.05,98.99,99.01,107200000.0
2008-08-05 21:12:00,99.01,99.01,98.99,98.99,47900000.0
2008-08-05 21:13:00,98.99,99.0,98.98,98.995,73400000.0
2008-08-05 21:14:00,98.99,99.01,98.99,98.995,11300000.0
2008-08-05 21:15:00,98.995,99.0,98.965,98.97,20200000.0
2008-08-05 21:16:00,98.96,98.98,98.955,98.97,19000000.0
2008-08-05 21:17:00,98.97,98.98,98.955,98.96,21500000.0
2008-08-05 21:18:00,98.97,98.97,98.95,98.95,14300000.0
2008-08-05 21:19:00,98.94,98.96,98.94,98.96,23900000.0
2008-08-05 21:20:00,98.96,99.0,98.95,99.0,51300000.0
2008-08-05 21:21:00,99.0,99.0,98.975,98.985,49500000.0
2008-08-05 21:22:00,98.985,98.985,98.95,98.97,61100000.0
2008-08-05 21:23:00,98.98,98.98,98.96,98.98,40700000.0
2008-08-05 21:24:00,98.975,98.99,98.975,98.98,21000000.0
2008-08-05 21:25:00,98.98,98.99,98.98,98.99,8200000.0
2008-08-05 21:26:00,98.99,98.99,98.985,98.99,4000000.0
2008-08-05 21:27:00,98.99,98.99,98.94,98.94,28000000.0
2008-08-05 21:28:00,98.94,98.945,98.94,98.945,31100000.0
2008-08-05 21:29:00,98.945,98.97,98.945,98.97,29200000.0
2008-08-05 21:30:00,98.97,98.97,98.95,98.95,48300000.0
2008-08-05 21:31:00,98.95,98.95,98.95,98.95,21000000.0
2008-08-05 21:32:00,98.95,98.95,98.95,98.95,13900000.0
2008-08-05 21:33:00,98.95,98.955,98.95,98.955,11200000.0
2008-08-05 21:34:00,98.97,98.97,98.955,98.96,58000000.0
2008-08-05 21:35:00,98.97,98.97,98.95,98.97,12900000.0
2008-08-05 21:36:00,98.96,98.97,98.95,98.96,66200000.0
2008-08-05 21:37:00,98.96,98.97,98.96,98.96,89900000.0
2008-08-05 21:38:00,98.96,99.01,98.96,99.01,47600000.0
2008-08-05 21:39:00,99.01,99.01,98.965,98.98,184600000.0
2008-08-05 21:40:00,98.975,99.01,98.975,99.0,102000000.0
2008-08-05 21:41:00,98.995,99.02,98.995,99.01,71400000.0
2008-08-05 21:42:00,99.01,99.03,99.01,99.03,44400000.0
2008-08-05 21:43:00,99.02,99.06,99.02,99.06,58800000.0
2008-08-05 21:44:00,99.06,99.09,99.04,99.08,59800000.0
2008-08-05 21:45:00,99.08,99.09,99.07,99.07,37600000.0
2008-08-05 21:46:00,99.07,99.08,99.06,99.06,31000000.0
2008-08-05 21:47:00,99.06,99.07,99.05,99.055,16800000.0
2008-08-05 21:48:00,99.055,99.06,99.035,99.05,23900000.0
2008-08-05 21:49:00,99.04,99.06,99.035,99.06,22200000.0
2008-08-05 21:50:00,99.06,99.08,99.05,99.05,28600000.0
2008-08-05 21:51:00,99.045,99.045,99.025,99.025,25800000.0
2008-08-05 21:52:00,99.03,99.045,99.02,99.03,86200000.0
2008-08-05 21:53:00,99.03,99.03,99.02,99.025,19900000.0
2008-08-05 21:54:00,99.02,99.02,98.97,98.99,40400000.0
2008-08-05 21:55:00,98.99,99.0,98.99,98.995,24900000.0
2008-08-05 21:56:00,99.0,99.04,98.995,99.04,45400000.0
2008-08-05 21:57:00,99.05,99.05,99.03,99.04,65100000.0
2008-08-05 21:58:00,99.04,99.14,99.035,99.14,84600000.0
2008-08-05 21:59:00,99.135,99.16,99.135,99.16,40100000.0
2008-08-05 22:00:00,99.15,99.15,99.11,99.13,51800000.0
2008-08-05 22:01:00,99.12,99.14,99.115,99.13,49800000.0
2008-08-05 22:02:00,99.13,99.14,99.12,99.14,36900000.0
2008-08-05 22:03:00,99.14,99.14,99.115,99.14,56000000.0
2008-08-05 22:04:00,99.14,99.15,99.135,99.15,20800000.0
2008-08-05 22:05:00,99.15,99.15,99.135,99.145,19500000.0
2008-08-05 22:06:00,99.145,99.145,99.135,99.14,13100000.0
2008-08-05 22:07:00,99.14,99.14,99.13,99.13,19900000.0
2008-08-05 22:08:00,99.13,99.15,99.12,99.12,67600000.0
2008-08-05 22:09:00,99.12,99.15,99.12,99.15,103800000.0
2008-08-05 22:10:00,99.145,99.15,99.125,99.13,46500000.0
2008-08-05 22:11:00,99.13,99.15,99.13,99.145,53800000.0
2008-08-05 22:12:00,99.15,99.155,99.14,99.14,45100000.0
2008-08-05 22:13:00,99.15,99.16,99.135,99.145,94700000.0
2008-08-05 22:14:00,99.145,99.15,99.135,99.14,47000000.0
2008-08-05 22:15:00,99.145,99.15,99.09,99.09,98400000.0
2008-08-05 22:16:00,99.095,99.11,99.09,99.11,60200000.0
2008-08-05 22:17:00,99.11,99.15,99.11,99.135,103100000.0
2008-08-05 22:18:00,99.14,99.15,99.14,99.14,14700000.0
2008-08-05 22:19:00,99.14,99.14,99.14,99.14,4300000.0
2008-08-05 22:20:00,99.14,99.16,99.135,99.145,114700000.0
2008-08-05 22:21:00,99.145,99.15,99.145,99.145,7200000.0
2008-08-05 22:22:00,99.15,99.15,99.135,99.135,8300000.0
2008-08-05 22:23:00,99.13,99.13,99.125,99.13,9400000.0
2008-08-05 22:24:00,99.13,99.15,99.125,99.13,142800000.0
2008-08-05 22:25:00,99.13,99.14,99.12,99.12,129600000.0
2008-08-05 22:26:00,99.12,99.13,99.12,99.12,86900000.0
2008-08-05 22:27:00,99.12,99.15,99.12,99.15,117900000.0
2008-08-05 22:28:00,99.15,99.16,99.14,99.14,104300000.0
2008-08-05 22:29:00,99.14,99.14,99.14,99.14,11300000.0
2008-08-05 22:30:00,99.14,99.14,99.13,99.13,33500000.0
2008-08-05 22:31:00,99.13,99.15,99.13,99.15,27600000.0
2008-08-05 22:32:00,99.14,99.18,99.14,99.14,116900000.0
2008-08-05 22:33:00,99.14,99.15,99.14,99.14,39200000.0
2008-08-05 22:34:00,99.14,99.14,99.115,99.125,105600000.0
2008-08-05 22:35:00,99.13,99.14,99.12,99.125,74800000.0
2008-08-05 22:36:00,99.125,99.13,99.12,99.13,14600000.0
2008-08-05 22:37:00,99.13,99.13,99.13,99.13,33500000.0
2008-08-05 22:38:00,99.13,99.14,99.13,99.13,37100000.0
2008-08-05 22:39:00,99.13,99.14,99.13,99.135,34700000.0
2008-08-05 22:40:00,99.135,99.21,99.135,99.205,112600000.0
2008-08-05 22:41:00,99.215,99.215,99.19,99.19,78200000.0
2008-08-05 22:42:00,99.2,99.215,99.195,99.205,50200000.0
2008-08-05 22:43:00,99.205,99.205,99.175,99.175,49500000.0
2008-08-05 22:44:00,99.19,99.19,99.175,99.18,56800000.0
2008-08-05 22:45:00,99.18,99.18,99.165,99.18,47600000.0
2008-08-05 22:46:00,99.18,99.22,99.18,99.22,57300000.0
2008-08-05 22:47:00,99.22,99.225,99.21,99.215,55100000.0
2008-08-05 22:48:00,99.215,99.22,99.205,99.22,21700000.0
2008-08-05 22:49:00,99.22,99.245,99.21,99.23,84500000.0
2008-08-05 22:50:00,99.23,99.24,99.21,99.22,72800000.0
2008-08-05 22:51:00,99.22,99.23,99.19,99.195,146700000.0
2008-08-05 22:52:00,99.195,99.215,99.195,99.21,29400000.0
2008-08-05 22:53:00,99.22,99.24,99.205,99.205,60100000.0
2008-08-05 22:54:00,99.205,99.225,99.205,99.21,39600000.0
2008-08-05 22:55:00,99.21,99.25,99.21,99.245,73600000.0
2008-08-05 22:56:00,99.245,99.25,99.24,99.245,9200000.0
2008-08-05 22:57:00,99.25,99.26,99.24,99.26,44300000.0
2008-08-05 22:58:00,99.26,99.27,99.25,99.25,111200000.0
2008-08-05 22:59:00,99.25,99.265,99.24,99.25,43200000.0
2008-08-05 23:00:00,99.25,99.275,99.24,99.24,17800000.0
2008-08-05 23:01:00,99.23,99.23,99.19,99.2,108000000.0
2008-08-05 23:02:00,99.225,99.24,99.22,99.22,9600000.0
2008-08-05 23:03:00,99.23,99.23,99.23,99.23,4000000.0
2008-08-05 23:04:00,99.22,99.22,99.21,99.22,7200000.0
2008-08-05 23:05:00,99.22,99.23,99.16,99.17,22400000.0
2008-08-05 23:06:00,99.175,99.195,99.175,99.185,20400000.0
2008-08-05 23:07:00,99.17,99.19,99.17,99.19,16400000.0
2008-08-05 23:08:00,99.2,99.2,99.185,99.2,10000000.0
2008-08-05 23:09:00,99.2,99.2,99.19,99.19,15000000.0
2008-08-05 23:10:00,99.19,99.2,99.19,99.2,50600000.0
2008-08-05 23:11:00,99.195,99.2,99.19,99.2,20500000.0
2008-08-05 23:12:00,99.2,99.21,99.2,99.21,4200000.0
2008-08-05 23:13:00,99.21,99.21,99.17,99.17,15400000.0
2008-08-05 23:14:00,99.18,99.18,99.17,99.18,17800000.0
2008-08-05 23:15:00,99.18,99.185,99.17,99.185,34800000.0
2008-08-05 23:16:00,99.19,99.205,99.19,99.19,38600000.0
2008-08-05 23:17:00,99.19,99.22,99.19,99.22,72300000.0
2008-08-05 23:18:00,99.22,99.225,99.21,99.22,31200000.0
2008-08-05 23:19:00,99.215,99.215,99.21,99.21,17800000.0
2008-08-05 23:20:00,99.21,99.22,99.21,99.22,55800000.0
2008-08-05 23:21:00,99.22,99.23,99.22,99.23,10100000.0
2008-08-05 23:22:00,99.22,99.23,99.21,99.23,24800000.0
2008-08-05 23:23:00,99.24,99.24,99.24,99.24,1000000.0
2008-08-05 23:24:00,99.24,99.24,99.22,99.22,15000000.0
2008-08-05 23:25:00,99.23,99.23,99.21,99.23,42600000.0
2008-08-05 23:26:00,99.22,99.22,99.22,99.22,14700000.0
2008-08-05 23:27:00,99.22,99.22,99.22,99.22,18300000.0
2008-08-05 23:28:00,99.22,99.23,99.21,99.21,83400000.0
2008-08-05 23:29:00,99.21,99.21,99.19,99.2,32500000.0
2008-08-05 23:30:00,99.19,99.2,99.18,99.195,82800000.0
2008-08-05 23:31:00,99.2,99.2,99.18,99.18,31200000.0
2008-08-05 23:32:00,99.19,99.19,99.18,99.18,16200000.0
2008-08-05 23:33:00,99.18,99.19,99.18,99.18,9200000.0
2008-08-05 23:34:00,99.175,99.175,99.175,99.175,3200000.0
2008-08-05 23:35:00,99.19,99.19,99.19,99.19,1000000.0
2008-08-05 23:36:00,99.175,99.175,99.175,99.175,6400000.0
2008-08-05 23:37:00,99.19,99.19,99.18,99.18,18200000.0
2008-08-05 23:38:00,99.18,99.185,99.18,99.18,72800000.0
2008-08-05 23:39:00,99.17,99.17,99.17,99.17,9000000.0
2008-08-05 23:40:00,99.17,99.17,99.15,99.16,97100000.0
2008-08-05 23:41:00,99.15,99.16,99.15,99.16,14400000.0
2008-08-05 23:42:00,99.16,99.16,99.11,99.13,120300000.0
2008-08-05 23:43:00,99.14,99.155,99.14,99.14,29900000.0
2008-08-05 23:44:00,99.15,99.17,99.15,99.15,67300000.0
2008-08-05 23:45:00,99.14,99.17,99.14,99.16,30600000.0
2008-08-05 23:46:00,99.17,99.17,99.16,99.17,33100000.0
2008-08-05 23:47:00,99.17,99.17,99.16,99.16,6900000.0
2008-08-05 23:48:00,99.16,99.16,99.16,99.16,12400000.0
2008-08-05 23:49:00,99.17,99.17,99.17,99.17,1000000.0
2008-08-05 23:50:00,99.16,99.17,99.16,99.17,14900000.0
2008-08-05 23:51:00,99.165,99.165,99.16,99.16,6400000.0
2008-08-05 23:52:00,99.15,99.155,99.15,99.155,22600000.0
2008-08-05 23:53:00,99.15,99.16,99.15,99.16,15500000.0
2008-08-05 23:54:00,99.15,99.15,99.15,99.15,2700000.0
2008-08-05 23:55:00,99.15,99.15,99.14,99.15,12800000.0
2008-08-05 23:56:00,99.14,99.16,99.14,99.16,8900000.0
2008-08-05 23:57:00,99.15,99.17,99.15,99.17,25900000.0
2008-08-05 23:58:00,99.17,99.17,99.16,99.16,6900000.0
2008-08-05 23:59:00,99.16,99.16,99.15,99.15,34800000.0
2008-08-06 00:00:00,99.15,99.16,99.15,99.16,36100000.0
2008-08-06 00:01:00,99.16,99.17,99.16,99.17,7700000.0
2008-08-06 00:02:00,99.16,99.16,99.16,99.16,8000000.0
2008-08-06 00:03:00,99.16,99.16,99.14,99.14,17900000.0
2008-08-06 00:04:00,99.14,99.14,99.14,99.14,1000000.0
2008-08-06 00:05:00,99.14,99.14,99.12,99.12,20900000.0
2008-08-06 00:06:00,99.12,99.12,99.11,99.12,15200000.0
2008-08-06 00:07:00,99.12,99.13,99.12,99.13,2300000.0
2008-08-06 00:08:00,99.12,99.12,99.12,99.12,9000000.0
2008-08-06 00:09:00,99.12,99.12,99.1,99.11,65900000.0
2008-08-06 00:10:00,99.11,99.11,99.11,99.11,14000000.0
2008-08-06 00:11:00,99.1,99.1,99.09,99.1,37900000.0
2008-08-06 00:12:00,99.1,99.1,99.09,99.09,24100000.0
2008-08-06 00:13:00,99.09,99.09,99.09,99.09,5900000.0
2008-08-06 00:14:00,99.09,99.1,99.09,99.1,9600000.0
2008-08-06 00:15:00,99.1,99.11,99.1,99.11,16800000.0
2008-08-06 00:16:00,99.11,99.135,99.11,99.13,78800000.0
2008-08-06 00:17:00,99.13,99.15,99.13,99.15,36400000.0
2008-08-06 00:18:00,99.14,99.145,99.14,99.14,11700000.0
2008-08-06 00:19:00,99.145,99.147,99.081,99.12,87800000.0
2008-08-06 00:20:00,99.14,99.14,99.105,99.11,157500000.0
2008-08-06 00:21:00,99.11,99.11,99.095,99.1,42600000.0
2008-08-06 00:22:00,99.105,99.105,99.095,99.095,27600000.0
2008-08-06 00:23:00,99.095,99.12,99.095,99.12,184300000.0
2008-08-06 00:24:00,99.12,99.135,99.12,99.13,83699999.0
2008-08-06 00:25:00,99.13,99.14,99.13,99.13,22300000.0
2008-08-06 00:26:00,99.14,99.16,99.14,99.155,109500000.0
2008-08-06 00:27:00,99.15,99.19,99.14,99.155,237000000.0
2008-08-06 00:28:00,99.15,99.15,99.15,99.15,6000000.0
2008-08-06 00:29:00,99.15,99.18,99.15,99.155,46167500.0
2008-08-06 00:30:00,99.155,99.155,99.145,99.15,50400000.0
2008-08-06 00:31:00,99.15,99.155,99.14,99.155,69500000.0
2008-08-06 00:32:00,99.16,99.16,99.15,99.155,50800000.0
2008-08-06 00:33:00,99.15,99.155,99.15,99.155,21600000.0
2008-08-06 00:34:00,99.163,99.163,99.099,99.099,45300000.0
2008-08-06 00:35:00,99.155,99.155,99.145,99.15,42400000.0
2008-08-06 00:36:00,99.155,99.155,99.155,99.155,10800000.0
2008-08-06 00:37:00,99.16,99.18,99.16,99.18,42900000.0
2008-08-06 00:38:00,99.18,99.185,99.175,99.175,31900000.0
2008-08-06 00:39:00,99.185,99.19,99.155,99.17,84400000.0
2008-08-06 00:40:00,99.16,99.16,99.16,99.16,12500000.0
2008-08-06 00:41:00,99.16,99.16,99.15,99.16,20400000.0
2008-08-06 00:42:00,99.16,99.17,99.15,99.155,29900000.0
2008-08-06 00:43:00,99.15,99.16,99.15,99.16,87500000.0
2008-08-06 00:44:00,99.16,99.16,99.15,99.15,8600000.0
2008-08-06 00:45:00,99.15,99.17,99.15,99.17,53400000.0
2008-08-06 00:46:00,99.16,99.16,99.15,99.15,20500000.0
2008-08-06 00:47:00,99.16,99.165,99.16,99.16,10700000.0
2008-08-06 00:48:00,99.16,99.17,99.145,99.15,56600000.0
2008-08-06 00:49:00,99.145,99.16,99.14,99.16,18300000.0
2008-08-06 00:50:00,99.16,99.16,99.16,99.16,3300000.0
2008-08-06 00:51:00,99.16,99.165,99.16,99.165,5000000.0
2008-08-06 00:52:00,99.165,99.17,99.15,99.16,41300000.0
2008-08-06 00:53:00,99.16,99.17,99.16,99.17,8700000.0
2008-08-06 00:54:00,99.17,99.195,99.17,99.195,47000000.0
2008-08-06 00:55:00,99.195,99.2,99.19,99.2,27800000.0
2008-08-06 00:56:00,99.18,99.19,99.16,99.19,89900000.0
2008-08-06 00:57:00,99.195,99.21,99.195,99.21,6600000.0
2008-08-06 00:58:00,99.2,99.21,99.19,99.2,36400001.0
2008-08-06 00:59:00,99.2,99.2,99.19,99.19,30400000.0
2008-08-06 01:00:00,99.195,99.22,99.18,99.22,99700000.0
2008-08-06 01:01:00,99.22,99.23,99.22,99.22,17900000.0
2008-08-06 01:02:00,99.22,99.24,99.22,99.24,37600000.0
2008-08-06 01:03:00,99.24,99.26,99.24,99.26,34400000.0
2008-08-06 01:04:00,99.26,99.27,99.235,99.26,71700000.0
2008-08-06 01:05:00,99.26,99.27,99.255,99.27,130000000.0
2008-08-06 01:06:00,99.27,99.275,99.25,99.25,124000000.0
2008-08-06 01:07:00,99.26,99.29,99.255,99.265,149500000.0
2008-08-06 01:08:00,99.265,99.27,99.26,99.27,105200000.0
2008-08-06 01:09:00,99.27,99.3,99.27,99.29,83000000.0
2008-08-06 01:10:00,99.285,99.285,99.28,99.285,47000000.0
2008-08-06 01:11:00,99.29,99.29,99.25,99.25,63000000.0
2008-08-06 01:12:00,99.25,99.255,99.24,99.25,75900000.0
2008-08-06 01:13:00,99.25,99.25,99.23,99.23,103800000.0
2008-08-06 01:14:00,99.235,99.24,99.225,99.23,66000000.0
2008-08-06 01:15:00,99.24,99.26,99.23,99.25,25900000.0
2008-08-06 01:16:00,99.26,99.26,99.24,99.24,35100000.0
2008-08-06 01:17:00,99.24,99.24,99.23,99.23,9000000.0
2008-08-06 01:18:00,99.23,99.23,99.21,99.22,27900000.0
2008-08-06 01:19:00,99.23,99.23,99.23,99.23,4300000.0
2008-08-06 01:20:00,99.225,99.225,99.22,99.22,29500000.0
2008-08-06 01:21:00,99.22,99.22,99.2,99.21,25000000.0
2008-08-06 01:22:00,99.22,99.22,99.2,99.22,5100000.0
2008-08-06 01:23:00,99.22,99.23,99.22,99.23,4000000.0
2008-08-06 01:24:00,99.23,99.23,99.23,99.23,3000000.0
2008-08-06 01:25:00,99.23,99.23,99.23,99.23,6000000.0
2008-08-06 01:26:00,99.23,99.25,99.23,99.25,12800000.0
2008-08-06 01:27:00,99.25,99.26,99.25,99.26,4000000.0
2008-08-06 01:28:00,99.26,99.26,99.26,99.26,5000000.0
2008-08-06 01:29:00,99.26,99.26,99.24,99.25,7300000.0
2008-08-06 01:30:00,99.25,99.25,99.24,99.24,36900000.0
2008-08-06 01:31:00,99.24,99.24,99.24,99.24,7400000.0
2008-08-06 01:32:00,99.24,99.27,99.24,99.26,27700000.0
2008-08-06 01:33:00,99.26,99.26,99.25,99.25,36000000.0
2008-08-06 01:34:00,99.25,99.27,99.25,99.27,25200000.0
2008-08-06 01:35:00,99.27,99.27,99.255,99.27,14800000.0
2008-08-06 01:36:00,99.28,99.28,99.27,99.27,10600000.0
2008-08-06 01:37:00,99.27,99.28,99.27,99.28,6000000.0
2008-08-06 01:38:00,99.28,99.28,99.25,99.25,16700000.0
2008-08-06 01:39:00,99.25,99.27,99.24,99.26,91800000.0
2008-08-06 01:40:00,99.26,99.26,99.26,99.26,21400000.0
2008-08-06 01:41:00,99.26,99.27,99.26,99.265,47700000.0
2008-08-06 01:42:00,99.265,99.27,99.26,99.265,26300000.0
2008-08-06 01:43:00,99.27,99.27,99.27,99.27,39000000.0
2008-08-06 01:44:00,99.27,99.275,99.265,99.275,21100000.0
2008-08-06 01:45:00,99.28,99.29,99.275,99.29,21500000.0
2008-08-06 01:46:00,99.29,99.31,99.29,99.3,50000000.0
2008-08-06 01:47:00,99.305,99.31,99.29,99.3,70900000.0
2008-08-06 01:48:00,99.31,99.33,99.31,99.31,44000000.0
2008-08-06 01:49:00,99.31,99.32,99.31,99.32,87000000.0
2008-08-06 01:50:00,99.32,99.32,99.315,99.32,29900000.0
2008-08-06 01:51:00,99.32,99.32,99.32,99.32,22500000.0
2008-08-06 01:52:00,99.32,99.32,99.32,99.32,19700000.0
2008-08-06 01:53:00,99.32,99.32,99.28,99.29,24900000.0
2008-08-06 01:54:00,99.29,99.305,99.28,99.305,86700000.0
2008-08-06 01:55:00,99.3,99.31,99.295,99.305,64800000.0
2008-08-06 01:56:00,99.31,99.315,99.31,99.315,16800000.0
2008-08-06 01:57:00,99.31,99.31,99.305,99.31,9000000.0
2008-08-06 01:58:00,99.31,99.32,99.31,99.32,3700000.0
2008-08-06 01:59:00,99.31,99.32,99.31,99.32,17100000.0
2008-08-06 02:00:00,99.32,99.33,99.31,99.33,34200000.0
2008-08-06 02:01:00,99.33,99.375,99.33,99.37,71100000.0
2008-08-06 02:02:00,99.37,99.37,99.355,99.36,21200000.0
2008-08-06 02:03:00,99.36,99.36,99.35,99.36,28800000.0
2008-08-06 02:04:00,99.36,99.39,99.36,99.38,70100000.0
2008-08-06 02:05:00,99.39,99.4,99.35,99.39,32300000.0
2008-08-06 02:06:00,99.39,99.4,99.37,99.4,20000000.0
2008-08-06 02:07:00,99.4,99.47,99.4,99.46,118100000.0
2008-08-06 02:08:00,99.45,99.47,99.45,99.47,52300000.0
2008-08-06 02:09:00,99.47,99.47,99.46,99.47,10400000.0
2008-08-06 02:10:00,99.47,99.48,99.47,99.48,45600000.0
2008-08-06 02:11:00,99.48,99.48,99.48,99.48,12400000.0
2008-08-06 02:12:00,99.47,99.49,99.47,99.49,16800000.0
2008-08-06 02:13:00,99.48,99.48,99.455,99.47,23100000.0
2008-08-06 02:14:00,99.47,99.47,99.46,99.47,24000000.0
2008-08-06 02:15:00,99.47,99.48,99.47,99.48,46900000.0
2008-08-06 02:16:00,99.48,99.48,99.48,99.48,50600000.0
2008-08-06 02:17:00,99.49,99.5,99.49,99.5,148800000.0
2008-08-06 02:18:00,99.5,99.5,99.5,99.5,60500000.0
2008-08-06 02:19:00,99.5,99.5,99.5,99.5,8000000.0
2008-08-06 02:20:00,99.5,99.5,99.46,99.47,100200000.0
2008-08-06 02:21:00,99.47,99.47,99.46,99.47,75200000.0
2008-08-06 02:22:00,99.47,99.48,99.465,99.48,49400000.0
2008-08-06 02:23:00,99.485,99.49,99.48,99.49,37300000.0
2008-08-06 02:24:00,99.49,99.505,99.49,99.505,12700000.0
2008-08-06 02:25:00,99.505,99.51,99.5,99.5,17400000.0
2008-08-06 02:26:00,99.5,99.51,99.5,99.5,34400000.0
2008-08-06 02:27:00,99.5,99.5,99.5,99.5,1000000.0
2008-08-06 02:28:00,99.5,99.51,99.485,99.485,67400000.0
2008-08-06 02:29:00,99.485,99.5,99.485,99.5,89200000.0
2008-08-06 02:30:00,99.5,99.55,99.5,99.53,96000000.0
2008-08-06 02:31:00,99.535,99.535,99.52,99.52,87300000.0
2008-08-06 02:32:00,99.53,99.53,99.52,99.53,33100000.0
2008-08-06 02:33:00,99.53,99.55,99.53,99.53,95500000.0
2008-08-06 02:34:00,99.53,99.55,99.53,99.55,28400000.0
2008-08-06 02:35:00,99.56,99.57,99.555,99.57,123400000.0
2008-08-06 02:36:00,99.565,99.58,99.55,99.56,186000000.0
2008-08-06 02:37:00,99.56,99.58,99.56,99.56,201900000.0
2008-08-06 02:38:00,99.56,99.56,99.53,99.54,209400000.0
2008-08-06 02:39:00,99.54,99.56,99.54,99.55,88600000.0
2008-08-06 02:40:00,99.545,99.545,99.53,99.54,93400000.0
2008-08-06 02:41:00,99.53,99.56,99.53,99.54,266000000.0
2008-08-06 02:42:00,99.545,99.545,99.515,99.515,211000000.0
2008-08-06 02:43:00,99.52,99.52,99.505,99.51,62299999.0
2008-08-06 02:44:00,99.51,99.51,99.495,99.5,37000000.0
2008-08-06 02:45:00,99.5,99.51,99.46,99.48,84400000.0
2008-08-06 02:46:00,99.48,99.5,99.47,99.5,61000000.0
2008-08-06 02:47:00,99.51,99.51,99.485,99.5,54300000.0
2008-08-06 02:48:00,99.5,99.51,99.5,99.51,24900000.0
2008-08-06 02:49:00,99.51,99.51,99.5,99.51,22300000.0
2008-08-06 02:50:00,99.5,99.51,99.49,99.51,31400000.0
2008-08-06 02:51:00,99.495,99.51,99.49,99.51,54300000.0
2008-08-06 02:52:00,99.51,99.51,99.505,99.505,17200000.0
2008-08-06 02:53:00,99.51,99.51,99.495,99.51,41400000.0
2008-08-06 02:54:00,99.51,99.51,99.49,99.49,59100000.0
2008-08-06 02:55:00,99.49,99.51,99.49,99.51,119600000.0
2008-08-06 02:56:00,99.51,99.51,99.495,99.5,35900000.0
2008-08-06 02:57:00,99.5,99.51,99.5,99.5,33700000.0
2008-08-06 02:58:00,99.5,99.5,99.475,99.475,13000000.0
2008-08-06 02:59:00,99.465,99.465,99.455,99.455,8800000.0
2008-08-06 03:00:00,99.455,99.465,99.45,99.455,44000000.0
2008-08-06 03:01:00,99.46,99.46,99.45,99.45,41200000.0
2008-08-06 03:02:00,99.45,99.46,99.45,99.46,34600000.0
2008-08-06 03:03:00,99.46,99.46,99.46,99.46,9100000.0
2008-08-06 03:04:00,99.45,99.46,99.45,99.46,43000001.0
2008-08-06 03:05:00,99.46,99.47,99.46,99.47,7400000.0
2008-08-06 03:06:00,99.47,99.47,99.465,99.465,8000000.0
2008-08-06 03:07:00,99.46,99.48,99.46,99.48,39800000.0
2008-08-06 03:08:00,99.48,99.49,99.48,99.49,6000000.0
2008-08-06 03:09:00,99.48,99.51,99.48,99.51,57400000.0
2008-08-06 03:10:00,99.51,99.53,99.51,99.53,28500000.0
2008-08-06 03:11:00,99.53,99.54,99.53,99.54,58400000.0
2008-08-06 03:12:00,99.54,99.54,99.52,99.52,55200000.0
2008-08-06 03:13:00,99.52,99.53,99.51,99.53,16700000.0
2008-08-06 03:14:00,99.53,99.53,99.51,99.51,50200000.0
2008-08-06 03:15:00,99.52,99.54,99.51,99.51,54900000.0
2008-08-06 03:16:00,99.51,99.52,99.51,99.52,61600000.0
2008-08-06 03:17:00,99.52,99.52,99.49,99.49,72900000.0
2008-08-06 03:18:00,99.49,99.49,99.47,99.48,27400000.0
2008-08-06 03:19:00,99.48,99.48,99.46,99.47,52500000.0
2008-08-06 03:20:00,99.47,99.48,99.46,99.47,50100000.0
2008-08-06 03:21:00,99.47,99.47,99.455,99.46,80100000.0
2008-08-06 03:22:00,99.46,99.46,99.425,99.425,59400000.0
2008-08-06 03:23:00,99.43,99.435,99.43,99.43,134100000.0
2008-08-06 03:24:00,99.43,99.43,99.38,99.38,160700000.0
2008-08-06 03:25:00,99.38,99.405,99.36,99.36,190500000.0
2008-08-06 03:26:00,99.36,99.37,99.34,99.35,85900000.0
2008-08-06 03:27:00,99.35,99.37,99.35,99.35,46800000.0
2008-08-06 03:28:00,99.35,99.36,99.35,99.35,83000000.0
2008-08-06 03:29:00,99.35,99.42,99.35,99.42,59100000.0
2008-08-06 03:30:00,99.41,99.41,99.35,99.39,71300000.0
2008-08-06 03:31:00,99.39,99.39,99.38,99.38,22500000.0
2008-08-06 03:32:00,99.38,99.39,99.37,99.38,43400000.0
2008-08-06 03:33:00,99.38,99.4,99.375,99.4,48900000.0
2008-08-06 03:34:00,99.4,99.41,99.35,99.35,44100000.0
2008-08-06 03:35:00,99.35,99.375,99.33,99.345,133100000.0
2008-08-06 03:36:00,99.34,99.345,99.32,99.32,52300000.0
2008-08-06 03:37:00,99.33,99.33,99.32,99.32,16200000.0
2008-08-06 03:38:00,99.32,99.32,99.26,99.31,71100000.0
2008-08-06 03:39:00,99.31,99.31,99.29,99.3,29900000.0
2008-08-06 03:40:00,99.3,99.32,99.3,99.31,66000000.0
2008-08-06 03:41:00,99.32,99.33,99.32,99.33,25800000.0
2008-08-06 03:42:00,99.34,99.34,99.33,99.34,6700000.0
2008-08-06 03:43:00,99.35,99.35,99.34,99.35,21100000.0
2008-08-06 03:44:00,99.34,99.39,99.34,99.39,33900000.0
2008-08-06 03:45:00,99.39,99.4,99.36,99.37,56500000.0
2008-08-06 03:46:00,99.37,99.37,99.35,99.37,13700000.0
2008-08-06 03:47:00,99.38,99.4,99.37,99.38,19700000.0
2008-08-06 03:48:00,99.38,99.41,99.38,99.41,114700000.0
2008-08-06 03:49:00,99.41,99.42,99.38,99.39,136800000.0
2008-08-06 03:50:00,99.39,99.42,99.39,99.42,90000000.0
2008-08-06 03:51:00,99.41,99.42,99.41,99.41,32200000.0
2008-08-06 03:52:00,99.42,99.43,99.41,99.43,63100000.0
2008-08-06 03:53:00,99.43,99.44,99.42,99.44,69800000.0
2008-08-06 03:54:00,99.44,99.45,99.43,99.45,49100000.0
2008-08-06 03:55:00,99.45,99.46,99.43,99.43,85700000.0
2008-08-06 03:56:00,99.43,99.45,99.42,99.44,89600000.0
2008-08-06 03:57:00,99.44,99.44,99.44,99.44,3600000.0
2008-08-06 03:58:00,99.44,99.45,99.44,99.44,28300000.0
2008-08-06 03:59:00,99.435,99.45,99.435,99.45,72400000.0
2008-08-06 04:00:00,99.44,99.45,99.4,99.4,110700000.0
2008-08-06 04:01:00,99.4,99.4,99.39,99.395,85600000.0
2008-08-06 04:02:00,99.39,99.4,99.39,99.39,137600000.0
2008-08-06 04:03:00,99.39,99.39,99.38,99.39,273500000.0
2008-08-06 04:04:00,99.39,99.41,99.39,99.405,195700000.0
2008-08-06 04:05:00,99.41,99.44,99.41,99.43,282200000.0
2008-08-06 04:06:00,99.42,99.43,99.42,99.43,64200000.0
2008-08-06 04:07:00,99.435,99.45,99.43,99.44,63600000.0
2008-08-06 04:08:00,99.44,99.45,99.42,99.42,175300000.0
2008-08-06 04:09:00,99.42,99.44,99.42,99.42,128000000.0
2008-08-06 04:10:00,99.42,99.45,99.41,99.43,258100000.0
2008-08-06 04:11:00,99.44,99.45,99.43,99.43,225200000.0
2008-08-06 04:12:00,99.43,99.43,99.425,99.43,82700000.0
2008-08-06 04:13:00,99.43,99.44,99.42,99.43,54000000.0
2008-08-06 04:14:00,99.43,99.43,99.42,99.43,56400000.0
2008-08-06 04:15:00,99.43,99.455,99.43,99.455,189500000.0
2008-08-06 04:16:00,99.455,99.465,99.435,99.435,91300000.0
2008-08-06 04:17:00,99.44,99.445,99.4,99.42,165200000.0
2008-08-06 04:18:00,99.42,99.44,99.42,99.43,61800000.0
2008-08-06 04:19:00,99.44,99.44,99.41,99.42,54300000.0
2008-08-06 04:20:00,99.42,99.43,99.41,99.42,49700000.0
2008-08-06 04:21:00,99.42,99.42,99.41,99.41,144200000.0
2008-08-06 04:22:00,99.41,99.42,99.41,99.41,103600000.0
2008-08-06 04:23:00,99.42,99.42,99.41,99.41,71100000.0
2008-08-06 04:24:00,99.42,99.42,99.41,99.41,16600000.0
2008-08-06 04:25:00,99.41,99.41,99.4,99.405,112200000.0
2008-08-06 04:26:00,99.41,99.42,99.405,99.42,27300000.0
2008-08-06 04:27:00,99.42,99.44,99.41,99.43,43100000.0
2008-08-06 04:28:00,99.44,99.44,99.44,99.44,14400000.0
2008-08-06 04:29:00,99.44,99.44,99.42,99.43,49300000.0
2008-08-06 04:30:00,99.43,99.43,99.42,99.43,29100000.0
2008-08-06 04:31:00,99.43,99.44,99.42,99.44,58400000.0
2008-08-06 04:32:00,99.435,99.44,99.43,99.44,99000000.0
2008-08-06 04:33:00,99.435,99.45,99.435,99.44,32600000.0
2008-08-06 04:34:00,99.44,99.46,99.44,99.44,110000000.0
2008-08-06 04:35:00,99.44,99.45,99.42,99.42,171000000.0
2008-08-06 04:36:00,99.42,99.45,99.42,99.45,173100000.0
2008-08-06 04:37:00,99.45,99.46,99.45,99.455,48800000.0
2008-08-06 04:38:00,99.46,99.46,99.45,99.46,142100000.0
2008-08-06 04:39:00,99.455,99.465,99.45,99.46,67600000.0
2008-08-06 04:40:00,99.46,99.48,99.46,99.48,14800000.0
2008-08-06 04:41:00,99.47,99.47,99.46,99.46,18300000.0
2008-08-06 04:42:00,99.46,99.47,99.46,99.46,32600000.0
2008-08-06 04:43:00,99.465,99.47,99.46,99.47,27400000.0
2008-08-06 04:44:00,99.47,99.47,99.46,99.465,71500000.0
2008-08-06 04:45:00,99.47,99.47,99.45,99.46,18500000.0
2008-08-06 04:46:00,99.45,99.45,99.43,99.43,48600000.0
2008-08-06 04:47:00,99.43,99.44,99.43,99.435,17900000.0
2008-08-06 04:48:00,99.44,99.45,99.44,99.44,28900000.0
2008-08-06 04:49:00,99.45,99.455,99.445,99.445,11400000.0
2008-08-06 04:50:00,99.445,99.45,99.43,99.43,93300000.0
2008-08-06 04:51:00,99.43,99.44,99.43,99.43,27400000.0
2008-08-06 04:52:00,99.43,99.44,99.42,99.43,24900000.0
2008-08-06 04:53:00,99.43,99.43,99.42,99.42,21200000.0
2008-08-06 04:54:00,99.42,99.43,99.41,99.42,39400000.0
2008-08-06 04:55:00,99.42,99.42,99.4,99.41,38600000.0
2008-08-06 04:56:00,99.41,99.42,99.41,99.41,102000000.0
2008-08-06 04:57:00,99.42,99.42,99.405,99.405,121400000.0
2008-08-06 04:58:00,99.405,99.415,99.395,99.395,134100000.0
2008-08-06 04:59:00,99.395,99.4,99.375,99.38,149100000.0
2008-08-06 05:00:00,99.39,99.395,99.38,99.39,96600000.0
2008-08-06 05:01:00,99.385,99.39,99.38,99.38,89800000.0
2008-08-06 05:02:00,99.38,99.4,99.37,99.39,112300000.0
2008-08-06 05:03:00,99.39,99.4,99.38,99.39,116900000.0
2008-08-06 05:04:00,99.39,99.39,99.39,99.39,26600000.0
2008-08-06 05:05:00,99.39,99.39,99.38,99.38,48400000.0
2008-08-06 05:06:00,99.39,99.39,99.37,99.37,24900000.0
2008-08-06 05:07:00,99.37,99.375,99.37,99.375,13300000.0
2008-08-06 05:08:00,99.375,99.375,99.35,99.365,111700000.0
2008-08-06 05:09:00,99.36,99.38,99.36,99.37,61700000.0
2008-08-06 05:10:00,99.37,99.37,99.35,99.355,44800000.0
2008-08-06 05:11:00,99.35,99.36,99.35,99.36,60000000.0
2008-08-06 05:12:00,99.36,99.36,99.34,99.34,62400000.0
2008-08-06 05:13:00,99.35,99.35,99.34,99.34,50200000.0
2008-08-06 05:14:00,99.35,99.35,99.34,99.34,25200000.0
2008-08-06 05:15:00,99.35,99.35,99.35,99.35,4600000.0
2008-08-06 05:16:00,99.35,99.35,99.35,99.35,7800000.0
2008-08-06 05:17:00,99.35,99.37,99.34,99.37,102000000.0
2008-08-06 05:18:00,99.355,99.37,99.35,99.36,106800000.0
2008-08-06 05:19:00,99.36,99.36,99.35,99.35,20300000.0
2008-08-06 05:20:00,99.35,99.35,99.35,99.35,11200000.0
2008-08-06 05:21:00,99.35,99.36,99.34,99.36,38700000.0
2008-08-06 05:22:00,99.36,99.36,99.34,99.35,101400000.0
2008-08-06 05:23:00,99.34,99.35,99.34,99.34,105500000.0
2008-08-06 05:24:00,99.34,99.36,99.34,99.35,35800000.0
2008-08-06 05:25:00,99.35,99.36,99.34,99.345,67200000.0
2008-08-06 05:26:00,99.345,99.35,99.345,99.35,24800000.0
2008-08-06 05:27:00,99.35,99.35,99.34,99.35,29200000.0
2008-08-06 05:28:00,99.35,99.37,99.35,99.35,73800000.0
2008-08-06 05:29:00,99.35,99.37,99.345,99.37,63300000.0
2008-08-06 05:30:00,99.37,99.37,99.355,99.37,151200000.0
2008-08-06 05:31:00,99.37,99.38,99.36,99.37,171600000.0
2008-08-06 05:32:00,99.37,99.37,99.355,99.36,76700000.0
2008-08-06 05:33:00,99.35,99.36,99.35,99.36,33900000.0
2008-08-06 05:34:00,99.36,99.38,99.36,99.36,20300000.0
2008-08-06 05:35:00,99.38,99.38,99.37,99.37,218400000.0
2008-08-06 05:36:00,99.37,99.4,99.37,99.375,154200000.0
2008-08-06 05:37:00,99.38,99.4,99.38,99.385,47500000.0
2008-08-06 05:38:00,99.38,99.4,99.38,99.4,107100000.0
2008-08-06 05:39:00,99.39,99.4,99.38,99.38,44000000.0
2008-08-06 05:40:00,99.39,99.4,99.385,99.385,39400000.0
2008-08-06 05:41:00,99.39,99.42,99.39,99.41,125300000.0
2008-08-06 05:42:00,99.42,99.43,99.4,99.425,156500000.0
2008-08-06 05:43:00,99.425,99.425,99.41,99.42,99700000.0
2008-08-06 05:44:00,99.42,99.42,99.4,99.41,68000000.0
2008-08-06 05:45:00,99.41,99.41,99.395,99.395,44300000.0
2008-08-06 05:46:00,99.395,99.4,99.39,99.4,41600000.0
2008-08-06 05:47:00,99.395,99.41,99.385,99.41,31200000.0
2008-08-06 05:48:00,99.41,99.42,99.395,99.41,64300000.0
2008-08-06 05:49:00,99.4,99.41,99.36,99.37,200200000.0
2008-08-06 05:50:00,99.37,99.37,99.32,99.33,190500001.0
2008-08-06 05:51:00,99.33,99.35,99.33,99.35,126000000.0
2008-08-06 05:52:00,99.345,99.35,99.335,99.35,53600000.0
2008-08-06 05:53:00,99.34,99.37,99.34,99.36,66000000.0
2008-08-06 05:54:00,99.37,99.375,99.365,99.375,30300000.0
2008-08-06 05:55:00,99.38,99.38,99.37,99.375,48700000.0
2008-08-06 05:56:00,99.375,99.39,99.375,99.39,14200000.0
2008-08-06 05:57:00,99.39,99.4,99.38,99.39,42200000.0
2008-08-06 05:58:00,99.39,99.4,99.38,99.38,62400000.0
2008-08-06 05:59:00,99.38,99.39,99.38,99.38,21700000.0
2008-08-06 06:00:00,99.38,99.39,99.36,99.36,30000000.0
2008-08-06 06:01:00,99.36,99.37,99.34,99.35,66000000.0
2008-08-06 06:02:00,99.35,99.37,99.34,99.35,57800000.0
2008-08-06 06:03:00,99.36,99.37,99.35,99.35,41200000.0
2008-08-06 06:04:00,99.35,99.35,99.33,99.33,65200000.0
2008-08-06 06:05:00,99.34,99.34,99.32,99.325,83000000.0
2008-08-06 06:06:00,99.325,99.34,99.325,99.335,36500000.0
2008-08-06 06:07:00,99.335,99.34,99.325,99.335,20800000.0
2008-08-06 06:08:00,99.34,99.35,99.335,99.35,33300000.0
2008-08-06 06:09:00,99.35,99.36,99.335,99.35,111600000.0
2008-08-06 06:10:00,99.35,99.35,99.33,99.335,154000000.0
2008-08-06 06:11:00,99.335,99.345,99.335,99.345,51200000.0
2008-08-06 06:12:00,99.345,99.345,99.335,99.34,111500000.0
2008-08-06 06:13:00,99.34,99.34,99.33,99.335,41400000.0
2008-08-06 06:14:00,99.33,99.35,99.33,99.335,47400000.0
2008-08-06 06:15:00,99.335,99.335,99.335,99.335,1000000.0
2008-08-06 06:16:00,99.34,99.36,99.33,99.36,65500001.0
2008-08-06 06:17:00,99.36,99.36,99.36,99.36,4900000.0
2008-08-06 06:18:00,99.36,99.365,99.35,99.36,37100000.0
2008-08-06 06:19:00,99.37,99.38,99.365,99.375,31400000.0
2008-08-06 06:20:00,99.39,99.39,99.37,99.37,21600000.0
2008-08-06 06:21:00,99.37,99.39,99.37,99.38,31400000.0
2008-08-06 06:22:00,99.38,99.39,99.37,99.39,24900000.0
2008-08-06 06:23:00,99.39,99.39,99.38,99.39,19100000.0
2008-08-06 06:24:00,99.39,99.4,99.38,99.39,56300000.0
2008-08-06 06:25:00,99.39,99.39,99.39,99.39,16300000.0
2008-08-06 06:26:00,99.39,99.4,99.38,99.39,123200000.0
2008-08-06 06:27:00,99.39,99.41,99.385,99.41,82500000.0
2008-08-06 06:28:00,99.4,99.42,99.4,99.42,57500000.0
2008-08-06 06:29:00,99.41,99.42,99.405,99.405,48600000.0
2008-08-06 06:30:00,99.41,99.42,99.405,99.415,76500000.0
2008-08-06 06:31:00,99.42,99.42,99.405,99.41,36900000.0
2008-08-06 06:32:00,99.4,99.42,99.4,99.42,17000000.0
2008-08-06 06:33:00,99.41,99.41,99.4,99.4,51100000.0
2008-08-06 06:34:00,99.4,99.41,99.4,99.4,45300000.0
2008-08-06 06:35:00,99.4,99.4,99.395,99.395,15400000.0
2008-08-06 06:36:00,99.39,99.41,99.39,99.4,128600000.0
2008-08-06 06:37:00,99.4,99.4,99.37,99.39,61300000.0
2008-08-06 06:38:00,99.39,99.39,99.38,99.38,20700000.0
2008-08-06 06:39:00,99.38,99.39,99.38,99.39,13000000.0
2008-08-06 06:40:00,99.39,99.39,99.385,99.39,29300000.0
2008-08-06 06:41:00,99.39,99.4,99.39,99.4,13100000.0
2008-08-06 06:42:00,99.4,99.41,99.39,99.4,104500000.0
2008-08-06 06:43:00,99.41,99.41,99.39,99.39,12000000.0
2008-08-06 06:44:00,99.39,99.39,99.39,99.39,18800000.0
2008-08-06 06:45:00,99.375,99.4,99.358,99.382,23100000.0
2008-08-06 06:46:00,99.39,99.39,99.39,99.39,20800000.0
2008-08-06 06:47:00,99.385,99.39,99.38,99.39,131900000.0
2008-08-06 06:48:00,99.39,99.39,99.38,99.39,12200000.0
2008-08-06 06:49:00,99.39,99.39,99.39,99.39,3300000.0
2008-08-06 06:50:00,99.39,99.39,99.37,99.39,55300000.0
2008-08-06 06:51:00,99.39,99.4,99.39,99.39,25800000.0
2008-08-06 06:52:00,99.39,99.4,99.39,99.4,14500000.0
2008-08-06 06:53:00,99.4,99.4,99.38,99.38,43100000.0
2008-08-06 06:54:00,99.38,99.38,99.38,99.38,16400000.0
2008-08-06 06:55:00,99.39,99.39,99.38,99.38,18100000.0
2008-08-06 06:56:00,99.38,99.4,99.37,99.38,38600000.0
2008-08-06 06:57:00,99.39,99.39,99.37,99.39,21300000.0
2008-08-06 06:58:00,99.38,99.39,99.37,99.39,67700000.0
2008-08-06 06:59:00,99.39,99.41,99.38,99.41,24200000.0
2008-08-06 07:00:00,99.4,99.42,99.4,99.4,49300000.0
2008-08-06 07:01:00,99.4,99.4,99.37,99.38,92100000.0
2008-08-06 07:02:00,99.39,99.39,99.38,99.38,51900000.0
2008-08-06 07:03:00,99.39,99.39,99.38,99.38,34000000.0
2008-08-06 07:04:00,99.38,99.41,99.375,99.4,33000000.0
2008-08-06 07:05:00,99.39,99.4,99.375,99.4,68800000.0
2008-08-06 07:06:00,99.39,99.42,99.39,99.4,77600000.0
2008-08-06 07:07:00,99.41,99.42,99.4,99.41,17300000.0
2008-08-06 07:08:00,99.41,99.42,99.39,99.41,59300000.0
2008-08-06 07:09:00,99.41,99.41,99.41,99.41,2000000.0
2008-08-06 07:10:00,99.41,99.41,99.4,99.41,22400000.0
2008-08-06 07:11:00,99.41,99.41,99.4,99.4,15800000.0
2008-08-06 07:12:00,99.4,99.41,99.4,99.4,19400000.0
2008-08-06 07:13:00,99.4,99.42,99.4,99.41,38600000.0
2008-08-06 07:14:00,99.41,99.41,99.41,99.41,8100000.0
2008-08-06 07:15:00,99.4,99.41,99.39,99.41,19100000.0
2008-08-06 07:16:00,99.4,99.4,99.38,99.38,73000000.0
2008-08-06 07:17:00,99.38,99.39,99.375,99.38,115400000.0
2008-08-06 07:18:00,99.38,99.4,99.38,99.39,108900000.0
2008-08-06 07:19:00,99.39,99.4,99.385,99.4,60200000.0
2008-08-06 07:20:00,99.4,99.41,99.39,99.39,140900000.0
2008-08-06 07:21:00,99.39,99.39,99.38,99.39,77100000.0
2008-08-06 07:22:00,99.39,99.46,99.39,99.41,106300000.0
2008-08-06 07:23:00,99.42,99.46,99.415,99.45,110300000.0
2008-08-06 07:24:00,99.44,99.47,99.44,99.47,79300000.0
2008-08-06 07:25:00,99.46,99.47,99.45,99.46,12400000.0
2008-08-06 07:26:00,99.46,99.47,99.46,99.47,89400000.0
2008-08-06 07:27:00,99.46,99.47,99.44,99.44,117300000.0
2008-08-06 07:28:00,99.44,99.47,99.43,99.465,125600000.0
2008-08-06 07:29:00,99.465,99.47,99.46,99.465,37800000.0
2008-08-06 07:30:00,99.47,99.49,99.46,99.49,67800000.0
2008-08-06 07:31:00,99.49,99.49,99.47,99.47,95500000.0
2008-08-06 07:32:00,99.47,99.47,99.44,99.445,151000000.0
2008-08-06 07:33:00,99.445,99.445,99.43,99.43,192400000.0
2008-08-06 07:34:00,99.435,99.44,99.42,99.44,79200000.0
2008-08-06 07:35:00,99.44,99.44,99.42,99.42,48400000.0
2008-08-06 07:36:00,99.42,99.435,99.42,99.425,53100000.0
2008-08-06 07:37:00,99.425,99.425,99.38,99.4,122700000.0
2008-08-06 07:38:00,99.405,99.415,99.395,99.415,44800000.0
2008-08-06 07:39:00,99.415,99.415,99.39,99.41,69900000.0
2008-08-06 07:40:00,99.415,99.42,99.41,99.415,43200000.0
2008-08-06 07:41:00,99.415,99.43,99.4,99.42,124300000.0
2008-08-06 07:42:00,99.415,99.43,99.415,99.42,126200000.0
2008-08-06 07:43:00,99.43,99.435,99.425,99.425,27100000.0
2008-08-06 07:44:00,99.43,99.43,99.42,99.42,8600000.0
2008-08-06 07:45:00,99.43,99.45,99.42,99.445,132700000.0
2008-08-06 07:46:00,99.445,99.46,99.42,99.42,88200000.0
2008-08-06 07:47:00,99.41,99.44,99.41,99.42,119200000.0
2008-08-06 07:48:00,99.43,99.43,99.415,99.42,66400000.0
2008-08-06 07:49:00,99.42,99.43,99.41,99.425,29200000.0
2008-08-06 07:50:00,99.435,99.45,99.415,99.43,138600000.0
2008-08-06 07:51:00,99.44,99.47,99.425,99.47,148400000.0
2008-08-06 07:52:00,99.47,99.48,99.43,99.43,196000000.0
2008-08-06 07:53:00,99.43,99.44,99.41,99.41,148300000.0
2008-08-06 07:54:00,99.41,99.42,99.39,99.4,155200000.0
2008-08-06 07:55:00,99.4,99.44,99.4,99.43,75600000.0
2008-08-06 07:56:00,99.42,99.45,99.42,99.45,128100000.0
2008-08-06 07:57:00,99.45,99.475,99.435,99.455,260900000.0
2008-08-06 07:58:00,99.45,99.45,99.395,99.41,95900000.0
2008-08-06 07:59:00,99.41,99.46,99.395,99.43,216400000.0
2008-08-06 08:00:00,99.43,99.48,99.415,99.47,187000000.0
2008-08-06 08:01:00,99.46,99.46,99.43,99.43,151300000.0
2008-08-06 08:02:00,99.425,99.44,99.42,99.435,120000000.0
2008-08-06 08:03:00,99.44,99.44,99.425,99.44,28400000.0
2008-08-06 08:04:00,99.42,99.43,99.41,99.43,121000000.0
2008-08-06 08:05:00,99.42,99.44,99.41,99.44,84100000.0
2008-08-06 08:06:00,99.44,99.45,99.42,99.44,79500000.0
2008-08-06 08:07:00,99.44,99.45,99.425,99.45,123500000.0
2008-08-06 08:08:00,99.45,99.455,99.44,99.455,105100000.0
2008-08-06 08:09:00,99.45,99.46,99.45,99.46,55400000.0
2008-08-06 08:10:00,99.46,99.46,99.46,99.46,42800000.0
2008-08-06 08:11:00,99.46,99.48,99.46,99.48,63900000.0
2008-08-06 08:12:00,99.49,99.49,99.48,99.48,96200000.0
2008-08-06 08:13:00,99.48,99.52,99.48,99.51,149800000.0
2008-08-06 08:14:00,99.51,99.53,99.5,99.52,112100000.0
2008-08-06 08:15:00,99.52,99.52,99.5,99.51,169400000.0
2008-08-06 08:16:00,99.52,99.53,99.505,99.52,191400000.0
2008-08-06 08:17:00,99.52,99.55,99.52,99.535,90500000.0
2008-08-06 08:18:00,99.535,99.57,99.535,99.55,110500000.0
2008-08-06 08:19:00,99.55,99.56,99.54,99.56,94800000.0
2008-08-06 08:20:00,99.56,99.58,99.56,99.56,102700000.0
2008-08-06 08:21:00,99.56,99.57,99.54,99.54,194700000.0
2008-08-06 08:22:00,99.55,99.56,99.54,99.54,66300000.0
2008-08-06 08:23:00,99.55,99.56,99.53,99.55,38400000.0
2008-08-06 08:24:00,99.55,99.57,99.54,99.56,90900000.0
2008-08-06 08:25:00,99.56,99.56,99.54,99.56,126600000.0
2008-08-06 08:26:00,99.56,99.57,99.54,99.54,124700000.0
2008-08-06 08:27:00,99.54,99.57,99.54,99.56,55200000.0
2008-08-06 08:28:00,99.56,99.57,99.56,99.57,40300000.0
2008-08-06 08:29:00,99.56,99.59,99.56,99.59,30500000.0
2008-08-06 08:30:00,99.58,99.61,99.57,99.59,151600000.0
2008-08-06 08:31:00,99.6,99.63,99.59,99.63,105100000.0
2008-08-06 08:32:00,99.63,99.63,99.6,99.6,137500000.0
2008-08-06 08:33:00,99.605,99.62,99.595,99.61,158800000.0
2008-08-06 08:34:00,99.61,99.61,99.59,99.59,57900000.0
2008-08-06 08:35:00,99.59,99.62,99.59,99.61,145000000.0
2008-08-06 08:36:00,99.61,99.62,99.6,99.61,72400000.0
2008-08-06 08:37:00,99.61,99.61,99.59,99.59,77100000.0
2008-08-06 08:38:00,99.59,99.62,99.59,99.6,153400000.0
2008-08-06 08:39:00,99.6,99.61,99.6,99.61,26700000.0
2008-08-06 08:40:00,99.61,99.63,99.61,99.62,58300000.0
2008-08-06 08:41:00,99.62,99.63,99.57,99.57,110900000.0
2008-08-06 08:42:00,99.57,99.61,99.57,99.61,138500000.0
2008-08-06 08:43:00,99.605,99.63,99.6,99.62,175900000.0
2008-08-06 08:44:00,99.61,99.67,99.57,99.59,325600000.0
2008-08-06 08:45:00,99.59,99.61,99.56,99.58,278200000.0
2008-08-06 08:46:00,99.58,99.6,99.57,99.59,141100000.0
2008-08-06 08:47:00,99.59,99.59,99.55,99.56,157700000.0
2008-08-06 08:48:00,99.56,99.6,99.55,99.59,181300000.0
2008-08-06 08:49:00,99.59,99.6,99.575,99.58,112100000.0
2008-08-06 08:50:00,99.58,99.59,99.57,99.58,85100000.0
2008-08-06 08:51:00,99.575,99.6,99.57,99.59,53000000.0
2008-08-06 08:52:00,99.59,99.65,99.575,99.63,179300000.0
2008-08-06 08:53:00,99.63,99.63,99.605,99.61,163500000.0
2008-08-06 08:54:00,99.61,99.62,99.59,99.605,181500000.0
2008-08-06 08:55:00,99.6,99.64,99.6,99.63,191400000.0
2008-08-06 08:56:00,99.63,99.64,99.57,99.58,221100000.0
2008-08-06 08:57:00,99.59,99.645,99.59,99.64,143300000.0
2008-08-06 08:58:00,99.635,99.675,99.63,99.645,218500000.0
2008-08-06 08:59:00,99.65,99.65,99.61,99.61,210700000.0
2008-08-06 09:00:00,99.62,99.72,99.61,99.705,279800000.0
2008-08-06 09:01:00,99.705,99.71,99.65,99.65,243800000.0
2008-08-06 09:02:00,99.645,99.66,99.6,99.63,278600000.0
2008-08-06 09:03:00,99.62,99.65,99.62,99.635,164400000.0
2008-08-06 09:04:00,99.64,99.65,99.6,99.6,167200000.0
2008-08-06 09:05:00,99.595,99.62,99.58,99.62,128100000.0
2008-08-06 09:06:00,99.62,99.67,99.62,99.67,95100000.0
2008-08-06 09:07:00,99.66,99.67,99.645,99.66,91800000.0
2008-08-06 09:08:00,99.66,99.67,99.63,99.64,56000000.0
2008-08-06 09:09:00,99.64,99.64,99.59,99.6,112700000.0
2008-08-06 09:10:00,99.6,99.61,99.58,99.6,103800000.0
2008-08-06 09:11:00,99.59,99.62,99.59,99.62,52600000.0
2008-08-06 09:12:00,99.62,99.64,99.605,99.63,153100000.0
2008-08-06 09:13:00,99.62,99.62,99.58,99.59,100600000.0
2008-08-06 09:14:00,99.59,99.62,99.59,99.6,44400000.0
2008-08-06 09:15:00,99.6,99.61,99.59,99.6,88000000.0
2008-08-06 09:16:00,99.61,99.62,99.6,99.6,145600000.0
2008-08-06 09:17:00,99.6,99.6,99.585,99.6,84500000.0
2008-08-06 09:18:00,99.6,99.6,99.58,99.58,45100000.0
2008-08-06 09:19:00,99.59,99.6,99.59,99.59,29600000.0
2008-08-06 09:20:00,99.6,99.61,99.58,99.6,25900000.0
2008-08-06 09:21:00,99.6,99.61,99.585,99.59,82100000.0
2008-08-06 09:22:00,99.59,99.61,99.58,99.59,64300000.0
2008-08-06 09:23:00,99.59,99.59,99.57,99.58,205700000.0
2008-08-06 09:24:00,99.57,99.58,99.55,99.565,259300000.0
2008-08-06 09:25:00,99.56,99.58,99.55,99.56,97300000.0
2008-08-06 09:26:00,99.57,99.57,99.55,99.555,99500000.0
2008-08-06 09:27:00,99.56,99.59,99.55,99.57,161800000.0
2008-08-06 09:28:00,99.58,99.58,99.56,99.58,75500000.0
2008-08-06 09:29:00,99.57,99.6,99.57,99.59,108900000.0
2008-08-06 09:30:00,99.59,99.62,99.59,99.595,135500000.0
2008-08-06 09:31:00,99.595,99.62,99.57,99.57,206900000.0
2008-08-06 09:32:00,99.57,99.6,99.57,99.58,126800000.0
2008-08-06 09:33:00,99.57,99.6,99.57,99.58,107300000.0
2008-08-06 09:34:00,99.58,99.58,99.54,99.55,276200000.0
2008-08-06 09:35:00,99.55,99.57,99.54,99.545,143000000.0
2008-08-06 09:36:00,99.545,99.57,99.535,99.55,209200000.0
2008-08-06 09:37:00,99.55,99.56,99.52,99.53,195700000.0
2008-08-06 09:38:00,99.53,99.54,99.52,99.52,90800000.0
2008-08-06 09:39:00,99.52,99.52,99.49,99.51,186300000.0
2008-08-06 09:40:00,99.5,99.52,99.5,99.515,67100000.0
2008-08-06 09:41:00,99.52,99.53,99.49,99.49,49900000.0
2008-08-06 09:42:00,99.49,99.5,99.49,99.49,41500000.0
2008-08-06 09:43:00,99.49,99.49,99.45,99.46,111300000.0
2008-08-06 09:44:00,99.47,99.47,99.46,99.47,76300000.0
2008-08-06 09:45:00,99.47,99.48,99.445,99.45,228300000.0
2008-08-06 09:46:00,99.45,99.48,99.45,99.46,140500000.0
2008-08-06 09:47:00,99.46,99.47,99.44,99.45,340800000.0
2008-08-06 09:48:00,99.45,99.48,99.45,99.48,165600000.0
2008-08-06 09:49:00,99.48,99.49,99.48,99.48,81800000.0
2008-08-06 09:50:00,99.475,99.49,99.475,99.48,71400000.0
2008-08-06 09:51:00,99.48,99.495,99.48,99.49,177800000.0
2008-08-06 09:52:00,99.49,99.505,99.485,99.49,420100000.0
2008-08-06 09:53:00,99.495,99.5,99.475,99.48,186400000.0
2008-08-06 09:54:00,99.47,99.48,99.44,99.44,137100000.0
2008-08-06 09:55:00,99.44,99.45,99.41,99.41,113300000.0
2008-08-06 09:56:00,99.41,99.44,99.4,99.43,58100000.0
2008-08-06 09:57:00,99.43,99.43,99.405,99.41,80400000.0
2008-08-06 09:58:00,99.41,99.44,99.405,99.42,144800000.0
2008-08-06 09:59:00,99.42,99.42,99.395,99.4,197500000.0
2008-08-06 10:00:00,99.4,99.43,99.4,99.415,78600000.0
2008-08-06 10:01:00,99.415,99.445,99.415,99.435,121800000.0
2008-08-06 10:02:00,99.44,99.45,99.42,99.44,240900000.0
2008-08-06 10:03:00,99.44,99.45,99.42,99.44,230100000.0
2008-08-06 10:04:00,99.43,99.44,99.42,99.43,115600000.0
2008-08-06 10:05:00,99.43,99.45,99.43,99.44,126600000.0
2008-08-06 10:06:00,99.44,99.445,99.4,99.4,215200000.0
2008-08-06 10:07:00,99.395,99.43,99.395,99.425,95600000.0
2008-08-06 10:08:00,99.425,99.44,99.395,99.4,183900000.0
2008-08-06 10:09:00,99.4,99.43,99.4,99.42,61800000.0
2008-08-06 10:10:00,99.42,99.42,99.38,99.4,73900000.0
2008-08-06 10:11:00,99.4,99.4,99.37,99.38,108600000.0
2008-08-06 10:12:00,99.38,99.38,99.345,99.37,65900000.0
2008-08-06 10:13:00,99.37,99.38,99.36,99.38,39200000.0
2008-08-06 10:14:00,99.38,99.38,99.37,99.37,33900000.0
2008-08-06 10:15:00,99.37,99.38,99.355,99.37,60000000.0
2008-08-06 10:16:00,99.37,99.4,99.36,99.4,100500000.0
2008-08-06 10:17:00,99.39,99.41,99.375,99.39,78900000.0
2008-08-06 10:18:00,99.4,99.41,99.375,99.41,44200000.0
2008-08-06 10:19:00,99.4,99.41,99.385,99.4,45900000.0
2008-08-06 10:20:00,99.385,99.4,99.385,99.4,17900000.0
2008-08-06 10:21:00,99.4,99.41,99.38,99.41,47700000.0
2008-08-06 10:22:00,99.41,99.41,99.39,99.4,28700000.0
2008-08-06 10:23:00,99.4,99.4,99.38,99.39,127100000.0
2008-08-06 10:24:00,99.38,99.38,99.35,99.36,111100000.0
2008-08-06 10:25:00,99.36,99.36,99.33,99.34,73200000.0
2008-08-06 10:26:00,99.34,99.36,99.335,99.34,85800000.0
2008-08-06 10:27:00,99.34,99.38,99.34,99.37,69300000.0
2008-08-06 10:28:00,99.38,99.39,99.365,99.375,50000000.0
2008-08-06 10:29:00,99.39,99.39,99.36,99.36,28300000.0
2008-08-06 10:30:00,99.37,99.37,99.345,99.35,28400000.0
2008-08-06 10:31:00,99.35,99.35,99.315,99.33,144400000.0
2008-08-06 10:32:00,99.32,99.32,99.265,99.28,115100000.0
2008-08-06 10:33:00,99.27,99.28,99.26,99.27,233200000.0
2008-08-06 10:34:00,99.26,99.28,99.25,99.25,113100000.0
2008-08-06 10:35:00,99.25,99.26,99.23,99.23,143600000.0
2008-08-06 10:36:00,99.23,99.24,99.2,99.2,108200000.0
2008-08-06 10:37:00,99.21,99.24,99.21,99.23,110200000.0
2008-08-06 10:38:00,99.23,99.23,99.205,99.21,115300000.0
2008-08-06 10:39:00,99.215,99.25,99.205,99.23,171700000.0
2008-08-06 10:40:00,99.23,99.25,99.2,99.2,258000000.0
2008-08-06 10:41:00,99.2,99.23,99.2,99.21,80600000.0
2008-08-06 10:42:00,99.205,99.22,99.18,99.21,249900000.0
2008-08-06 10:43:00,99.21,99.22,99.185,99.22,230900000.0
2008-08-06 10:44:00,99.22,99.25,99.22,99.24,134300000.0
2008-08-06 10:45:00,99.24,99.26,99.23,99.25,108100000.0
2008-08-06 10:46:00,99.25,99.26,99.23,99.24,110200000.0
2008-08-06 10:47:00,99.24,99.24,99.225,99.23,132400000.0
2008-08-06 10:48:00,99.23,99.24,99.19,99.225,210200000.0
2008-08-06 10:49:00,99.225,99.24,99.21,99.22,109600000.0
2008-08-06 10:50:00,99.22,99.22,99.195,99.21,95500000.0
2008-08-06 10:51:00,99.195,99.2,99.17,99.175,298800000.0
2008-08-06 10:52:00,99.18,99.19,99.17,99.18,218200000.0
2008-08-06 10:53:00,99.18,99.19,99.16,99.16,195100000.0
2008-08-06 10:54:00,99.16,99.18,99.155,99.155,44800000.0
2008-08-06 10:55:00,99.16,99.16,99.145,99.145,111300000.0
2008-08-06 10:56:00,99.145,99.19,99.135,99.17,131500000.0
2008-08-06 10:57:00,99.17,99.18,99.17,99.17,44000000.0
2008-08-06 10:58:00,99.17,99.17,99.15,99.15,38500000.0
2008-08-06 10:59:00,99.155,99.16,99.15,99.16,56700000.0
2008-08-06 11:00:00,99.16,99.18,99.155,99.17,100300000.0
2008-08-06 11:01:00,99.18,99.18,99.145,99.17,186000000.0
2008-08-06 11:02:00,99.17,99.17,99.13,99.13,42600000.0
2008-08-06 11:03:00,99.125,99.14,99.12,99.14,38000000.0
2008-08-06 11:04:00,99.14,99.15,99.08,99.09,72400000.0
2008-08-06 11:05:00,99.09,99.13,99.08,99.08,136900000.0
2008-08-06 11:06:00,99.09,99.12,99.09,99.105,93600000.0
2008-08-06 11:07:00,99.105,99.12,99.105,99.11,50900000.0
2008-08-06 11:08:00,99.12,99.12,99.105,99.11,31700000.0
2008-08-06 11:09:00,99.12,99.13,99.11,99.13,108200000.0
2008-08-06 11:10:00,99.13,99.18,99.115,99.16,73600000.0
2008-08-06 11:11:00,99.16,99.22,99.15,99.22,110100000.0
2008-08-06 11:12:00,99.22,99.23,99.21,99.23,62400000.0
2008-08-06 11:13:00,99.23,99.23,99.2,99.22,110600000.0
2008-08-06 11:14:00,99.22,99.26,99.22,99.26,86900000.0
2008-08-06 11:15:00,99.26,99.29,99.235,99.28,111200000.0
2008-08-06 11:16:00,99.28,99.3,99.275,99.3,92300000.0
2008-08-06 11:17:00,99.3,99.3,99.265,99.28,154600000.0
2008-08-06 11:18:00,99.28,99.29,99.255,99.28,167500000.0
2008-08-06 11:19:00,99.275,99.275,99.25,99.25,126800000.0
2008-08-06 11:20:00,99.26,99.28,99.25,99.28,74600000.0
2008-08-06 11:21:00,99.28,99.28,99.265,99.27,135900000.0
2008-08-06 11:22:00,99.28,99.34,99.28,99.33,338200000.0
2008-08-06 11:23:00,99.33,99.34,99.29,99.295,296000000.0
2008-08-06 11:24:00,99.295,99.295,99.285,99.285,107400000.0
2008-08-06 11:25:00,99.28,99.28,99.255,99.26,190700000.0
2008-08-06 11:26:00,99.26,99.28,99.26,99.27,199800000.0
2008-08-06 11:27:00,99.28,99.28,99.25,99.25,157200000.0
2008-08-06 11:28:00,99.25,99.28,99.25,99.255,149500000.0
2008-08-06 11:29:00,99.26,99.29,99.25,99.29,159400000.0
2008-08-06 11:30:00,99.29,99.29,99.27,99.28,30500000.0
2008-08-06 11:31:00,99.275,99.29,99.27,99.28,57900000.0
2008-08-06 11:32:00,99.28,99.3,99.27,99.3,52800000.0
2008-08-06 11:33:00,99.31,99.32,99.305,99.32,94100000.0
2008-08-06 11:34:00,99.32,99.34,99.305,99.32,95700000.0
2008-08-06 11:35:00,99.32,99.33,99.32,99.32,68900000.0
2008-08-06 11:36:00,99.33,99.35,99.31,99.32,74200000.0
2008-08-06 11:37:00,99.325,99.34,99.305,99.305,89400000.0
2008-08-06 11:38:00,99.31,99.32,99.28,99.285,158500000.0
2008-08-06 11:39:00,99.285,99.31,99.275,99.28,67400000.0
2008-08-06 11:40:00,99.275,99.29,99.27,99.28,40900000.0
2008-08-06 11:41:00,99.29,99.335,99.29,99.32,394500000.0
2008-08-06 11:42:00,99.32,99.32,99.3,99.3,107200000.0
2008-08-06 11:43:00,99.31,99.31,99.3,99.31,30800000.0
2008-08-06 11:44:00,99.3,99.34,99.3,99.33,164300000.0
2008-08-06 11:45:00,99.33,99.38,99.33,99.34,219800000.0
2008-08-06 11:46:00,99.35,99.41,99.34,99.41,130600000.0
2008-08-06 11:47:00,99.41,99.445,99.39,99.41,230900000.0
2008-08-06 11:48:00,99.42,99.48,99.41,99.48,283800000.0
2008-08-06 11:49:00,99.475,99.48,99.425,99.46,268000000.0
2008-08-06 11:50:00,99.46,99.465,99.39,99.4,130400000.0
2008-08-06 11:51:00,99.41,99.44,99.4,99.42,98800000.0
2008-08-06 11:52:00,99.42,99.44,99.42,99.44,161200000.0
2008-08-06 11:53:00,99.44,99.44,99.41,99.43,144000000.0
2008-08-06 11:54:00,99.425,99.44,99.42,99.435,145700000.0
2008-08-06 11:55:00,99.435,99.47,99.435,99.465,162800000.0
2008-08-06 11:56:00,99.465,99.5,99.46,99.5,69000000.0
2008-08-06 11:57:00,99.431,99.498,99.423,99.48,85400000.0
2008-08-06 11:58:00,99.44,99.519,99.428,99.511,131600000.0
2008-08-06 11:59:00,99.51,99.53,99.51,99.53,59800000.0
2008-08-06 12:00:00,99.53,99.54,99.52,99.525,45600000.0
2008-08-06 12:01:00,99.467,99.514,99.417,99.449,42600000.0
2008-08-06 12:02:00,99.48,99.48,99.45,99.45,104100000.0
2008-08-06 12:03:00,99.45,99.5,99.45,99.5,127300000.0
2008-08-06 12:04:00,99.46,99.48,99.43,99.43,160900000.0
2008-08-06 12:05:00,99.43,99.44,99.415,99.415,56000000.0
2008-08-06 12:06:00,99.415,99.42,99.37,99.37,107900000.0
2008-08-06 12:07:00,99.37,99.38,99.345,99.355,92100000.0
2008-08-06 12:08:00,99.355,99.37,99.305,99.37,143900000.0
2008-08-06 12:09:00,99.37,99.38,99.315,99.32,69400000.0
2008-08-06 12:10:00,99.32,99.33,99.295,99.31,103600000.0
2008-08-06 12:11:00,99.32,99.33,99.29,99.33,290300000.0
2008-08-06 12:12:00,99.33,99.37,99.325,99.37,99500000.0
2008-08-06 12:13:00,99.37,99.4,99.37,99.4,89500000.0
2008-08-06 12:14:00,99.4,99.4,99.355,99.36,73800000.0
2008-08-06 12:15:00,99.36,99.37,99.345,99.35,32400000.0
2008-08-06 12:16:00,99.35,99.36,99.35,99.355,27200000.0
2008-08-06 12:17:00,99.36,99.38,99.35,99.38,72300000.0
2008-08-06 12:18:00,99.37,99.38,99.355,99.37,112000000.0
2008-08-06 12:19:00,99.36,99.39,99.35,99.38,91800000.0
2008-08-06 12:20:00,99.38,99.38,99.36,99.37,52700000.0
2008-08-06 12:21:00,99.37,99.38,99.335,99.335,162800000.0
2008-08-06 12:22:00,99.335,99.37,99.335,99.35,97900000.0
2008-08-06 12:23:00,99.36,99.36,99.335,99.34,46300000.0
2008-08-06 12:24:00,99.34,99.36,99.33,99.35,112200000.0
2008-08-06 12:25:00,99.35,99.36,99.35,99.35,25000000.0
2008-08-06 12:26:00,99.35,99.37,99.35,99.37,29700000.0
2008-08-06 12:27:00,99.37,99.38,99.36,99.37,33800000.0
2008-08-06 12:28:00,99.36,99.4,99.36,99.38,71900000.0
2008-08-06 12:29:00,99.38,99.39,99.37,99.38,41300000.0
2008-08-06 12:30:00,99.38,99.38,99.35,99.37,41900000.0
2008-08-06 12:31:00,99.36,99.37,99.35,99.35,44700000.0
2008-08-06 12:32:00,99.35,99.37,99.335,99.37,165700000.0
2008-08-06 12:33:00,99.37,99.37,99.35,99.35,60600000.0
2008-08-06 12:34:00,99.35,99.37,99.35,99.37,27000000.0
2008-08-06 12:35:00,99.37,99.37,99.35,99.36,52200000.0
2008-08-06 12:36:00,99.35,99.35,99.33,99.34,45600000.0
2008-08-06 12:37:00,99.34,99.34,99.32,99.33,72400000.0
2008-08-06 12:38:00,99.33,99.35,99.33,99.35,40000000.0
2008-08-06 12:39:00,99.34,99.35,99.34,99.35,32100000.0
2008-08-06 12:40:00,99.35,99.37,99.35,99.37,27400000.0
2008-08-06 12:41:00,99.37,99.37,99.34,99.35,36800000.0
2008-08-06 12:42:00,99.35,99.36,99.35,99.36,9900000.0
2008-08-06 12:43:00,99.36,99.37,99.35,99.36,47000000.0
2008-08-06 12:44:00,99.36,99.37,99.35,99.35,35500000.0
2008-08-06 12:45:00,99.35,99.36,99.34,99.34,39000000.0
2008-08-06 12:46:00,99.34,99.34,99.33,99.33,5000000.0
2008-08-06 12:47:00,99.34,99.34,99.32,99.33,34200000.0
2008-08-06 12:48:00,99.34,99.35,99.33,99.35,19900000.0
2008-08-06 12:49:00,99.35,99.39,99.35,99.37,94600000.0
2008-08-06 12:50:00,99.37,99.38,99.325,99.325,145000000.0
2008-08-06 12:51:00,99.33,99.34,99.32,99.34,96400000.0
2008-08-06 12:52:00,99.34,99.35,99.33,99.35,101400000.0
2008-08-06 12:53:00,99.34,99.37,99.34,99.37,56700000.0
2008-08-06 12:54:00,99.37,99.42,99.365,99.42,104700000.0
2008-08-06 12:55:00,99.43,99.44,99.42,99.44,41600000.0
2008-08-06 12:56:00,99.43,99.44,99.42,99.42,35200000.0
2008-08-06 12:57:00,99.42,99.42,99.41,99.415,17200000.0
2008-08-06 12:58:00,99.415,99.43,99.415,99.43,50800000.0
2008-08-06 12:59:00,99.43,99.45,99.415,99.45,76600000.0
2008-08-06 13:00:00,99.45,99.45,99.43,99.44,77700000.0
2008-08-06 13:01:00,99.45,99.45,99.44,99.45,57800000.0
2008-08-06 13:02:00,99.45,99.45,99.405,99.41,208300000.0
2008-08-06 13:03:00,99.41,99.41,99.38,99.395,64500000.0
2008-08-06 13:04:00,99.41,99.41,99.37,99.39,53800000.0
2008-08-06 13:05:00,99.39,99.4,99.38,99.38,79600000.0
2008-08-06 13:06:00,99.37,99.39,99.37,99.38,101400000.0
2008-08-06 13:07:00,99.38,99.39,99.335,99.35,124700000.0
2008-08-06 13:08:00,99.34,99.35,99.3,99.34,124300000.0
2008-08-06 13:09:00,99.34,99.36,99.315,99.36,33800000.0
2008-08-06 13:10:00,99.36,99.36,99.33,99.33,70300000.0
2008-08-06 13:11:00,99.34,99.34,99.32,99.34,46500000.0
2008-08-06 13:12:00,99.34,99.34,99.315,99.32,41000000.0
2008-08-06 13:13:00,99.32,99.32,99.31,99.315,15700000.0
2008-08-06 13:14:00,99.33,99.33,99.33,99.33,6000000.0
2008-08-06 13:15:00,99.32,99.36,99.32,99.36,35800000.0
2008-08-06 13:16:00,99.355,99.38,99.355,99.37,44600000.0
2008-08-06 13:17:00,99.38,99.39,99.365,99.37,30500000.0
2008-08-06 13:18:00,99.365,99.37,99.36,99.36,43700000.0
2008-08-06 13:19:00,99.36,99.36,99.36,99.36,13400000.0
2008-08-06 13:20:00,99.36,99.37,99.355,99.36,13000000.0
2008-08-06 13:21:00,99.36,99.36,99.35,99.35,22600000.0
2008-08-06 13:22:00,99.35,99.35,99.27,99.28,168200000.0
2008-08-06 13:23:00,99.3,99.32,99.29,99.31,114700000.0
2008-08-06 13:24:00,99.31,99.31,99.29,99.3,47300000.0
2008-08-06 13:25:00,99.3,99.31,99.295,99.3,39700000.0
2008-08-06 13:26:00,99.3,99.31,99.3,99.31,10000000.0
2008-08-06 13:27:00,99.31,99.32,99.285,99.32,72700000.0
2008-08-06 13:28:00,99.32,99.33,99.315,99.33,43500000.0
2008-08-06 13:29:00,99.33,99.35,99.325,99.33,72400000.0
2008-08-06 13:30:00,99.33,99.35,99.315,99.34,54900000.0
2008-08-06 13:31:00,99.34,99.34,99.325,99.34,34000000.0
2008-08-06 13:32:00,99.33,99.36,99.33,99.36,30000000.0
2008-08-06 13:33:00,99.37,99.38,99.33,99.33,116800000.0
2008-08-06 13:34:00,99.34,99.37,99.335,99.36,128100000.0
2008-08-06 13:35:00,99.36,99.36,99.315,99.34,87700000.0
2008-08-06 13:36:00,99.34,99.34,99.315,99.315,45700000.0
2008-08-06 13:37:00,99.315,99.34,99.315,99.33,21600000.0
2008-08-06 13:38:00,99.33,99.33,99.3,99.31,124500000.0
2008-08-06 13:39:00,99.32,99.33,99.32,99.32,39800000.0
2008-08-06 13:40:00,99.32,99.35,99.31,99.35,59400000.0
2008-08-06 13:41:00,99.34,99.36,99.335,99.345,36000000.0
2008-08-06 13:42:00,99.35,99.39,99.335,99.36,53800000.0
2008-08-06 13:43:00,99.36,99.38,99.345,99.365,19600000.0
2008-08-06 13:44:00,99.37,99.42,99.37,99.41,54600000.0
2008-08-06 13:45:00,99.41,99.41,99.35,99.35,73100000.0
2008-08-06 13:46:00,99.35,99.36,99.33,99.34,33600000.0
2008-08-06 13:47:00,99.34,99.37,99.335,99.37,31600000.0
2008-08-06 13:48:00,99.37,99.37,99.35,99.37,36300000.0
2008-08-06 13:49:00,99.37,99.38,99.365,99.38,47800000.0
2008-08-06 13:50:00,99.39,99.39,99.35,99.36,44900000.0
2008-08-06 13:51:00,99.36,99.38,99.36,99.38,31900000.0
2008-08-06 13:52:00,99.38,99.41,99.36,99.4,57600000.0
2008-08-06 13:53:00,99.41,99.41,99.38,99.38,52400000.0
2008-08-06 13:54:00,99.38,99.38,99.37,99.37,29200000.0
2008-08-06 13:55:00,99.38,99.38,99.365,99.38,91400000.0
2008-08-06 13:56:00,99.38,99.4,99.38,99.4,33000000.0
2008-08-06 13:57:00,99.41,99.41,99.4,99.4,31200000.0
2008-08-06 13:58:00,99.4,99.4,99.39,99.39,41000000.0
2008-08-06 13:59:00,99.39,99.39,99.38,99.38,25600000.0
2008-08-06 14:00:00,99.38,99.39,99.375,99.39,44100000.0
2008-08-06 14:01:00,99.38,99.39,99.34,99.34,114900000.0
2008-08-06 14:02:00,99.35,99.39,99.345,99.375,119000000.0
2008-08-06 14:03:00,99.38,99.43,99.37,99.405,161100000.0
2008-08-06 14:04:00,99.42,99.42,99.395,99.41,35200000.0
2008-08-06 14:05:00,99.395,99.4,99.37,99.38,81100000.0
2008-08-06 14:06:00,99.38,99.39,99.355,99.37,56700000.0
2008-08-06 14:07:00,99.355,99.39,99.355,99.37,53500000.0
2008-08-06 14:08:00,99.355,99.38,99.355,99.37,27100000.0
2008-08-06 14:09:00,99.38,99.4,99.37,99.39,42200000.0
2008-08-06 14:10:00,99.375,99.4,99.37,99.38,60900000.0
2008-08-06 14:11:00,99.375,99.38,99.355,99.355,36600000.0
2008-08-06 14:12:00,99.355,99.38,99.355,99.365,41200000.0
2008-08-06 14:13:00,99.39,99.39,99.355,99.355,32600000.0
2008-08-06 14:14:00,99.355,99.38,99.355,99.37,106000000.0
2008-08-06 14:15:00,99.36,99.37,99.35,99.35,37800000.0
2008-08-06 14:16:00,99.355,99.36,99.34,99.35,39900000.0
2008-08-06 14:17:00,99.35,99.36,99.345,99.35,47900000.0
2008-08-06 14:18:00,99.35,99.37,99.33,99.37,97500000.0
2008-08-06 14:19:00,99.37,99.37,99.335,99.35,46700000.0
2008-08-06 14:20:00,99.35,99.36,99.24,99.25,248300000.0
2008-08-06 14:21:00,99.24,99.27,99.23,99.26,125700000.0
2008-08-06 14:22:00,99.26,99.26,99.24,99.25,78300000.0
2008-08-06 14:23:00,99.26,99.29,99.25,99.27,113100000.0
2008-08-06 14:24:00,99.26,99.28,99.255,99.26,86900000.0
2008-08-06 14:25:00,99.26,99.28,99.26,99.28,14800000.0
2008-08-06 14:26:00,99.27,99.29,99.26,99.29,87800000.0
2008-08-06 14:27:00,99.3,99.31,99.29,99.295,73300000.0
2008-08-06 14:28:00,99.295,99.31,99.275,99.29,141600000.0
2008-08-06 14:29:00,99.29,99.29,99.255,99.255,153400000.0
2008-08-06 14:30:00,99.25,99.26,99.235,99.24,44100000.0
2008-08-06 14:31:00,99.24,99.25,99.225,99.225,81000000.0
2008-08-06 14:32:00,99.23,99.24,99.21,99.22,72600000.0
2008-08-06 14:33:00,99.22,99.23,99.2,99.22,131500000.0
2008-08-06 14:34:00,99.22,99.22,99.19,99.2,142500000.0
2008-08-06 14:35:00,99.2,99.21,99.195,99.2,108200000.0
2008-08-06 14:36:00,99.19,99.21,99.18,99.2,99700000.0
2008-08-06 14:37:00,99.2,99.2,99.125,99.15,185200000.0
2008-08-06 14:38:00,99.15,99.16,99.105,99.12,150700000.0
2008-08-06 14:39:00,99.12,99.12,99.09,99.09,103300000.0
2008-08-06 14:40:00,99.1,99.13,99.1,99.13,120100000.0
2008-08-06 14:41:00,99.13,99.14,99.12,99.135,126500000.0
2008-08-06 14:42:00,99.135,99.19,99.12,99.16,152600000.0
2008-08-06 14:43:00,99.17,99.17,99.145,99.16,82300000.0
2008-08-06 14:44:00,99.16,99.17,99.13,99.15,122600000.0
2008-08-06 14:45:00,99.15,99.15,99.115,99.14,205700000.0
2008-08-06 14:46:00,99.135,99.16,99.135,99.145,43000000.0
2008-08-06 14:47:00,99.15,99.16,99.135,99.15,62700000.0
2008-08-06 14:48:00,99.14,99.15,99.11,99.11,75000000.0
2008-08-06 14:49:00,99.11,99.14,99.11,99.14,84600000.0
2008-08-06 14:50:00,99.13,99.16,99.13,99.15,81000000.0
2008-08-06 14:51:00,99.15,99.15,99.13,99.14,60900000.0
2008-08-06 14:52:00,99.135,99.15,99.105,99.12,104400000.0
2008-08-06 14:53:00,99.12,99.13,99.11,99.13,76500000.0
2008-08-06 14:54:00,99.13,99.13,99.105,99.115,205900000.0
2008-08-06 14:55:00,99.115,99.115,99.08,99.08,79800000.0
2008-08-06 14:56:00,99.08,99.09,99.06,99.07,127700000.0
2008-08-06 14:57:00,99.07,99.1,99.07,99.09,109500000.0
2008-08-06 14:58:00,99.09,99.1,99.07,99.075,122600000.0
2008-08-06 14:59:00,99.08,99.1,99.08,99.095,66100000.0
2008-08-06 15:00:00,99.095,99.1,99.075,99.08,58400000.0
2008-08-06 15:01:00,99.08,99.1,99.075,99.08,139000000.0
2008-08-06 15:02:00,99.09,99.11,99.085,99.09,138600000.0
2008-08-06 15:03:00,99.09,99.11,99.06,99.06,114600000.0
2008-08-06 15:04:00,99.06,99.08,99.05,99.06,120700000.0
2008-08-06 15:05:00,99.06,99.08,99.05,99.08,161200000.0
2008-08-06 15:06:00,99.07,99.11,99.07,99.09,143400000.0
2008-08-06 15:07:00,99.09,99.1,99.075,99.09,95400000.0
2008-08-06 15:08:00,99.09,99.09,99.06,99.07,97800000.0
2008-08-06 15:09:00,99.07,99.08,99.04,99.045,174100000.0
2008-08-06 15:10:00,99.04,99.05,99.02,99.03,153200000.0
2008-08-06 15:11:00,99.03,99.06,99.015,99.06,130500000.0
2008-08-06 15:12:00,99.05,99.13,99.05,99.11,160400000.0
2008-08-06 15:13:00,99.11,99.135,99.11,99.12,200500000.0
2008-08-06 15:14:00,99.12,99.13,99.09,99.1,211900000.0
2008-08-06 15:15:00,99.11,99.14,99.08,99.13,164300000.0
2008-08-06 15:16:00,99.13,99.14,99.12,99.13,76500000.0
2008-08-06 15:17:00,99.12,99.13,99.11,99.12,94200000.0
2008-08-06 15:18:00,99.12,99.15,99.11,99.15,137300000.0
2008-08-06 15:19:00,99.14,99.145,99.12,99.12,132800000.0
2008-08-06 15:20:00,99.12,99.17,99.11,99.15,211500000.0
2008-08-06 15:21:00,99.15,99.16,99.13,99.14,270000000.0
2008-08-06 15:22:00,99.14,99.16,99.135,99.135,252000000.0
2008-08-06 15:23:00,99.13,99.15,99.1,99.13,252800000.0
2008-08-06 15:24:00,99.13,99.13,99.085,99.1,272900000.0
2008-08-06 15:25:00,99.095,99.12,99.09,99.11,240700000.0
2008-08-06 15:26:00,99.11,99.14,99.11,99.115,165100000.0
2008-08-06 15:27:00,99.12,99.14,99.11,99.13,177700000.0
2008-08-06 15:28:00,99.13,99.15,99.12,99.15,113500000.0
2008-08-06 15:29:00,99.145,99.15,99.13,99.135,241600000.0
2008-08-06 15:30:00,99.14,99.16,99.14,99.15,112300000.0
2008-08-06 15:31:00,99.16,99.18,99.16,99.18,151200000.0
2008-08-06 15:32:00,99.17,99.21,99.17,99.2,145300000.0
2008-08-06 15:33:00,99.21,99.23,99.2,99.225,119500000.0
2008-08-06 15:34:00,99.23,99.25,99.21,99.25,111800000.0
2008-08-06 15:35:00,99.24,99.29,99.23,99.27,149100000.0
2008-08-06 15:36:00,99.265,99.35,99.26,99.31,278400000.0
2008-08-06 15:37:00,99.31,99.31,99.26,99.26,210300000.0
2008-08-06 15:38:00,99.26,99.28,99.235,99.25,171600000.0
2008-08-06 15:39:00,99.245,99.3,99.23,99.3,199300000.0
2008-08-06 15:40:00,99.3,99.32,99.235,99.24,153100000.0
2008-08-06 15:41:00,99.24,99.3,99.23,99.29,179500000.0
2008-08-06 15:42:00,99.29,99.29,99.19,99.21,245200000.0
2008-08-06 15:43:00,99.21,99.26,99.21,99.24,105300000.0
2008-08-06 15:44:00,99.25,99.27,99.21,99.24,251799999.0
2008-08-06 15:45:00,99.23,99.33,99.215,99.3,217600000.0
2008-08-06 15:46:00,99.31,99.37,99.31,99.34,138300000.0
2008-08-06 15:47:00,99.35,99.36,99.33,99.335,195700000.0
2008-08-06 15:48:00,99.34,99.36,99.3,99.32,194700000.0
2008-08-06 15:49:00,99.31,99.32,99.285,99.305,159000000.0
2008-08-06 15:50:00,99.3,99.37,99.3,99.34,205800000.0
2008-08-06 15:51:00,99.34,99.35,99.32,99.32,242600000.0
2008-08-06 15:52:00,99.33,99.38,99.33,99.35,130900000.0
2008-08-06 15:53:00,99.35,99.38,99.335,99.37,127100000.0
2008-08-06 15:54:00,99.36,99.39,99.35,99.39,84000000.0
2008-08-06 15:55:00,99.385,99.43,99.375,99.42,228000000.0
2008-08-06 15:56:00,99.42,99.43,99.395,99.395,138000000.0
2008-08-06 15:57:00,99.395,99.42,99.375,99.39,163900000.0
2008-08-06 15:58:00,99.39,99.4,99.35,99.35,195700000.0
2008-08-06 15:59:00,99.36,99.4,99.34,99.34,129600000.0
2008-08-06 16:00:00,99.34,99.38,99.335,99.36,161400000.0
2008-08-06 16:01:00,99.36,99.37,99.35,99.35,251400000.0
2008-08-06 16:02:00,99.35,99.4,99.35,99.39,172900000.0
2008-08-06 16:03:00,99.39,99.45,99.355,99.38,207700000.0
2008-08-06 16:04:00,99.38,99.4,99.365,99.39,187300000.0
2008-08-06 16:05:00,99.4,99.4,99.38,99.39,57900000.0
2008-08-06 16:06:00,99.4,99.4,99.34,99.355,189500000.0
2008-08-06 16:07:00,99.355,99.37,99.325,99.335,124100000.0
2008-08-06 16:08:00,99.335,99.34,99.32,99.33,71700000.0
2008-08-06 16:09:00,99.33,99.34,99.32,99.33,96700000.0
2008-08-06 16:10:00,99.34,99.38,99.33,99.37,84400000.0
2008-08-06 16:11:00,99.37,99.39,99.345,99.355,171100000.0
2008-08-06 16:12:00,99.36,99.38,99.355,99.37,104300000.0
2008-08-06 16:13:00,99.365,99.38,99.35,99.37,116300000.0
2008-08-06 16:14:00,99.38,99.39,99.37,99.38,114800000.0
2008-08-06 16:15:00,99.38,99.4,99.38,99.39,169000000.0
2008-08-06 16:16:00,99.39,99.39,99.375,99.39,79400000.0
2008-08-06 16:17:00,99.39,99.41,99.38,99.4,90600000.0
2008-08-06 16:18:00,99.39,99.39,99.36,99.38,83500000.0
2008-08-06 16:19:00,99.39,99.39,99.36,99.365,55000000.0
2008-08-06 16:20:00,99.37,99.4,99.365,99.395,50200000.0
2008-08-06 16:21:00,99.4,99.41,99.355,99.36,106300000.0
2008-08-06 16:22:00,99.36,99.38,99.35,99.36,70000000.0
2008-08-06 16:23:00,99.36,99.37,99.36,99.37,19000000.0
2008-08-06 16:24:00,99.36,99.4,99.36,99.39,78700000.0
2008-08-06 16:25:00,99.38,99.38,99.36,99.36,32900000.0
2008-08-06 16:26:00,99.36,99.38,99.36,99.37,24800000.0
2008-08-06 16:27:00,99.37,99.38,99.325,99.37,98900000.0
2008-08-06 16:28:00,99.36,99.37,99.34,99.34,98100000.0
2008-08-06 16:29:00,99.35,99.35,99.28,99.32,234100002.0
2008-08-06 16:30:00,99.32,99.38,99.32,99.36,103200000.0
2008-08-06 16:31:00,99.36,99.4,99.36,99.4,111900000.0
2008-08-06 16:32:00,99.395,99.41,99.345,99.41,156300000.0
2008-08-06 16:33:00,99.41,99.41,99.36,99.36,87500000.0
2008-08-06 16:34:00,99.355,99.37,99.345,99.345,75800000.0
2008-08-06 16:35:00,99.345,99.39,99.32,99.37,173200001.0
2008-08-06 16:36:00,99.37,99.4,99.37,99.38,145100000.0
2008-08-06 16:37:00,99.38,99.41,99.38,99.39,255500000.0
2008-08-06 16:38:00,99.39,99.42,99.385,99.41,164300000.0
2008-08-06 16:39:00,99.41,99.41,99.355,99.355,171900000.0
2008-08-06 16:40:00,99.355,99.36,99.34,99.36,179900000.0
2008-08-06 16:41:00,99.37,99.37,99.32,99.36,127300000.0
2008-08-06 16:42:00,99.36,99.36,99.33,99.35,121800000.0
2008-08-06 16:43:00,99.35,99.35,99.315,99.33,101800000.0
2008-08-06 16:44:00,99.33,99.33,99.295,99.32,90400000.0
2008-08-06 16:45:00,99.32,99.33,99.3,99.31,129500000.0
2008-08-06 16:46:00,99.31,99.31,99.28,99.3,122300000.0
2008-08-06 16:47:00,99.3,99.38,99.3,99.36,121700000.0
2008-08-06 16:48:00,99.37,99.37,99.36,99.36,89900000.0
2008-08-06 16:49:00,99.36,99.36,99.32,99.34,80500000.0
2008-08-06 16:50:00,99.34,99.36,99.325,99.36,55900000.0
2008-08-06 16:51:00,99.35,99.35,99.32,99.34,95200000.0
2008-08-06 16:52:00,99.34,99.37,99.31,99.32,128600000.0
2008-08-06 16:53:00,99.32,99.35,99.315,99.34,100500000.0
2008-08-06 16:54:00,99.34,99.35,99.33,99.35,44800000.0
2008-08-06 16:55:00,99.35,99.37,99.35,99.37,48900000.0
2008-08-06 16:56:00,99.37,99.38,99.35,99.36,89400000.0
2008-08-06 16:57:00,99.36,99.36,99.32,99.34,82300000.0
2008-08-06 16:58:00,99.34,99.34,99.31,99.325,78100000.0
2008-08-06 16:59:00,99.325,99.33,99.225,99.24,233200000.0
2008-08-06 17:00:00,99.24,99.29,99.23,99.28,182500000.0
2008-08-06 17:01:00,99.29,99.31,99.28,99.29,95100000.0
2008-08-06 17:02:00,99.3,99.3,99.27,99.3,73400000.0
2008-08-06 17:03:00,99.3,99.3,99.27,99.27,84800000.0
2008-08-06 17:04:00,99.28,99.28,99.27,99.28,29400000.0
2008-08-06 17:05:00,99.28,99.3,99.27,99.29,84500000.0
2008-08-06 17:06:00,99.29,99.31,99.29,99.31,93900000.0
2008-08-06 17:07:00,99.32,99.33,99.3,99.33,147800000.0
2008-08-06 17:08:00,99.33,99.33,99.265,99.27,50000000.0
2008-08-06 17:09:00,99.27,99.27,99.24,99.24,125900000.0
2008-08-06 17:10:00,99.24,99.24,99.2,99.23,115600000.0
2008-08-06 17:11:00,99.23,99.26,99.205,99.22,154900000.0
2008-08-06 17:12:00,99.22,99.23,99.2,99.23,75800000.0
2008-08-06 17:13:00,99.23,99.25,99.22,99.24,122200000.0
2008-08-06 17:14:00,99.24,99.25,99.16,99.16,222600000.0
2008-08-06 17:15:00,99.16,99.2,99.16,99.19,183500000.0
2008-08-06 17:16:00,99.19,99.23,99.185,99.21,57500000.0
2008-08-06 17:17:00,99.21,99.23,99.195,99.22,72200000.0
2008-08-06 17:18:00,99.22,99.26,99.22,99.25,83200000.0
2008-08-06 17:19:00,99.25,99.25,99.22,99.23,56900000.0
2008-08-06 17:20:00,99.23,99.23,99.185,99.2,105800000.0
2008-08-06 17:21:00,99.2,99.21,99.19,99.19,61200000.0
2008-08-06 17:22:00,99.19,99.21,99.185,99.2,75000000.0
2008-08-06 17:23:00,99.2,99.23,99.19,99.21,102800000.0
2008-08-06 17:24:00,99.2,99.22,99.185,99.22,235200000.0
2008-08-06 17:25:00,99.22,99.22,99.195,99.21,76400000.0
2008-08-06 17:26:00,99.21,99.23,99.21,99.21,59800000.0
2008-08-06 17:27:00,99.21,99.23,99.13,99.15,231600000.0
2008-08-06 17:28:00,99.16,99.17,99.15,99.16,92400000.0
2008-08-06 17:29:00,99.17,99.2,99.105,99.15,232500000.0
2008-08-06 17:30:00,99.15,99.19,99.14,99.19,158600000.0
2008-08-06 17:31:00,99.2,99.22,99.17,99.21,169500000.0
2008-08-06 17:32:00,99.22,99.23,99.19,99.2,124900000.0
2008-08-06 17:33:00,99.2,99.22,99.175,99.19,206600000.0
2008-08-06 17:34:00,99.2,99.23,99.17,99.22,167400000.0
2008-08-06 17:35:00,99.2,99.25,99.2,99.24,79700000.0
2008-08-06 17:36:00,99.25,99.27,99.235,99.26,84700000.0
2008-08-06 17:37:00,99.26,99.28,99.255,99.26,56500000.0
2008-08-06 17:38:00,99.26,99.27,99.215,99.23,71500000.0
2008-08-06 17:39:00,99.23,99.27,99.22,99.26,133100000.0
2008-08-06 17:40:00,99.27,99.28,99.25,99.25,70500000.0
2008-08-06 17:41:00,99.26,99.29,99.26,99.29,37000000.0
2008-08-06 17:42:00,99.29,99.3,99.28,99.3,143700000.0
2008-08-06 17:43:00,99.3,99.3,99.265,99.28,43600000.0
2008-08-06 17:44:00,99.28,99.29,99.27,99.29,29700000.0
2008-08-06 17:45:00,99.29,99.29,99.26,99.28,78200000.0
2008-08-06 17:46:00,99.29,99.31,99.27,99.27,73300000.0
2008-08-06 17:47:00,99.27,99.31,99.27,99.3,59500000.0
2008-08-06 17:48:00,99.3,99.32,99.3,99.3,77900000.0
2008-08-06 17:49:00,99.3,99.3,99.29,99.29,89500000.0
2008-08-06 17:50:00,99.29,99.31,99.27,99.305,165500000.0
2008-08-06 17:51:00,99.31,99.31,99.28,99.29,147900000.0
2008-08-06 17:52:00,99.29,99.3,99.28,99.29,78800000.0
2008-08-06 17:53:00,99.29,99.3,99.255,99.26,220100000.0
2008-08-06 17:54:00,99.26,99.3,99.26,99.3,89800000.0
2008-08-06 17:55:00,99.3,99.31,99.275,99.29,146600000.0
2008-08-06 17:56:00,99.29,99.32,99.29,99.295,187900000.0
2008-08-06 17:57:00,99.295,99.33,99.29,99.32,197400000.0
2008-08-06 17:58:00,99.32,99.32,99.28,99.3,164100000.0
2008-08-06 17:59:00,99.3,99.31,99.285,99.29,93100000.0
2008-08-06 18:00:00,99.29,99.33,99.29,99.32,184400000.0
2008-08-06 18:01:00,99.32,99.36,99.32,99.335,314200000.0
2008-08-06 18:02:00,99.34,99.37,99.325,99.35,311300000.0
2008-08-06 18:03:00,99.35,99.38,99.35,99.37,138000000.0
2008-08-06 18:04:00,99.37,99.38,99.36,99.365,279800000.0
2008-08-06 18:05:00,99.375,99.375,99.295,99.31,288200000.0
2008-08-06 18:06:00,99.31,99.31,99.295,99.305,255400000.0
2008-08-06 18:07:00,99.305,99.315,99.295,99.315,295300000.0
2008-08-06 18:08:00,99.315,99.32,99.295,99.315,271800000.0
2008-08-06 18:09:00,99.31,99.33,99.305,99.315,227200000.0
2008-08-06 18:10:00,99.315,99.32,99.305,99.315,72600000.0
2008-08-06 18:11:00,99.32,99.32,99.31,99.31,93900000.0
2008-08-06 18:12:00,99.31,99.32,99.305,99.31,96100000.0
2008-08-06 18:13:00,99.31,99.34,99.31,99.325,149700000.0
2008-08-06 18:14:00,99.325,99.33,99.305,99.32,236500000.0
2008-08-06 18:15:00,99.32,99.33,99.32,99.33,98100000.0
2008-08-06 18:16:00,99.33,99.34,99.33,99.33,77900000.0
2008-08-06 18:17:00,99.33,99.34,99.325,99.34,53400000.0
2008-08-06 18:18:00,99.33,99.34,99.325,99.33,162800000.0
2008-08-06 18:19:00,99.34,99.365,99.325,99.36,172400000.0
2008-08-06 18:20:00,99.37,99.385,99.36,99.375,99600000.0
2008-08-06 18:21:00,99.37,99.4,99.37,99.385,157000000.0
2008-08-06 18:22:00,99.395,99.41,99.385,99.385,272800000.0
2008-08-06 18:23:00,99.385,99.4,99.385,99.385,126600000.0
2008-08-06 18:24:00,99.385,99.39,99.365,99.365,166300000.0
2008-08-06 18:25:00,99.37,99.39,99.365,99.37,246400000.0
2008-08-06 18:26:00,99.37,99.42,99.365,99.405,254300000.0
2008-08-06 18:27:00,99.395,99.42,99.395,99.405,204700000.0
2008-08-06 18:28:00,99.405,99.435,99.405,99.41,160400000.0
2008-08-06 18:29:00,99.415,99.425,99.39,99.39,293900000.0
2008-08-06 18:30:00,99.39,99.41,99.38,99.4,341200000.0
2008-08-06 18:31:00,99.4,99.435,99.4,99.425,68200000.0
2008-08-06 18:32:00,99.425,99.455,99.415,99.45,245400000.0
2008-08-06 18:33:00,99.45,99.465,99.445,99.45,203900000.0
2008-08-06 18:34:00,99.455,99.48,99.445,99.48,142000000.0
2008-08-06 18:35:00,99.48,99.53,99.48,99.515,344400000.0
2008-08-06 18:36:00,99.505,99.55,99.505,99.545,392100000.0
2008-08-06 18:37:00,99.545,99.595,99.535,99.59,279700000.0
2008-08-06 18:38:00,99.6,99.605,99.535,99.545,371500000.0
2008-08-06 18:39:00,99.54,99.56,99.525,99.53,286200000.0
2008-08-06 18:40:00,99.53,99.605,99.525,99.595,331600000.0
2008-08-06 18:41:00,99.595,99.64,99.595,99.63,214700000.0
2008-08-06 18:42:00,99.635,99.64,99.615,99.615,243800000.0
2008-08-06 18:43:00,99.62,99.67,99.61,99.655,303800000.0
2008-08-06 18:44:00,99.655,99.68,99.64,99.66,175700000.0
2008-08-06 18:45:00,99.66,99.66,99.635,99.66,120100000.0
2008-08-06 18:46:00,99.66,99.67,99.635,99.65,125600000.0
2008-08-06 18:47:00,99.65,99.68,99.635,99.635,216500000.0
2008-08-06 18:48:00,99.635,99.65,99.62,99.64,320800000.0
2008-08-06 18:49:00,99.63,99.635,99.59,99.595,208400000.0
2008-08-06 18:50:00,99.595,99.61,99.55,99.55,403800000.0
2008-08-06 18:51:00,99.55,99.59,99.53,99.565,534500000.0
2008-08-06 18:52:00,99.58,99.6,99.575,99.595,222500000.0
2008-08-06 18:53:00,99.595,99.62,99.58,99.61,325900000.0
2008-08-06 18:54:00,99.61,99.64,99.61,99.635,305200000.0
2008-08-06 18:55:00,99.635,99.65,99.625,99.64,349700000.0
2008-08-06 18:56:00,99.64,99.705,99.625,99.705,395500000.0
2008-08-06 18:57:00,99.7,99.7,99.655,99.67,326500000.0
2008-08-06 18:58:00,99.66,99.665,99.605,99.615,467900000.0
2008-08-06 18:59:00,99.615,99.615,99.575,99.58,208200000.0
2008-08-06 19:00:00,99.58,99.64,99.58,99.63,235500000.0
2008-08-06 19:01:00,99.63,99.645,99.6,99.6,314900000.0
2008-08-06 19:02:00,99.6,99.63,99.6,99.62,207000000.0
2008-08-06 19:03:00,99.62,99.67,99.62,99.65,218200000.0
2008-08-06 19:04:00,99.65,99.66,99.61,99.62,173600000.0
2008-08-06 19:05:00,99.62,99.65,99.61,99.625,127100000.0
2008-08-06 19:06:00,99.625,99.63,99.57,99.575,323000000.0
2008-08-06 19:07:00,99.575,99.58,99.57,99.575,143700000.0
2008-08-06 19:08:00,99.58,99.59,99.575,99.59,198200000.0
2008-08-06 19:09:00,99.59,99.6,99.59,99.59,168300000.0
2008-08-06 19:10:00,99.59,99.595,99.58,99.58,157600000.0
2008-08-06 19:11:00,99.59,99.595,99.575,99.58,177900000.0
2008-08-06 19:12:00,99.585,99.59,99.57,99.58,88700000.0
2008-08-06 19:13:00,99.58,99.59,99.58,99.59,166400000.0
2008-08-06 19:14:00,99.59,99.61,99.59,99.61,98800000.0
2008-08-06 19:15:00,99.6,99.61,99.6,99.605,69600000.0
2008-08-06 19:16:00,99.615,99.615,99.6,99.6,99500000.0
2008-08-06 19:17:00,99.6,99.605,99.58,99.59,193700000.0
2008-08-06 19:18:00,99.58,99.585,99.565,99.565,186900000.0
2008-08-06 19:19:00,99.565,99.595,99.565,99.59,170600000.0
2008-08-06 19:20:00,99.59,99.62,99.575,99.58,248000000.0
2008-08-06 19:21:00,99.58,99.6,99.565,99.565,212000000.0
2008-08-06 19:22:00,99.575,99.575,99.56,99.575,84600000.0
2008-08-06 19:23:00,99.575,99.59,99.56,99.56,210200000.0
2008-08-06 19:24:00,99.57,99.6,99.55,99.56,368500000.0
2008-08-06 19:25:00,99.56,99.615,99.56,99.61,381300000.0
2008-08-06 19:26:00,99.61,99.63,99.585,99.62,371700000.0
2008-08-06 19:27:00,99.63,99.63,99.6,99.62,428200000.0
2008-08-06 19:28:00,99.62,99.62,99.585,99.6,292600000.0
2008-08-06 19:29:00,99.6,99.6,99.575,99.58,121200000.0
2008-08-06 19:30:00,99.58,99.59,99.575,99.59,116500000.0
2008-08-06 19:31:00,99.59,99.605,99.585,99.595,137300000.0
2008-08-06 19:32:00,99.595,99.61,99.595,99.61,83100000.0
2008-08-06 19:33:00,99.61,99.61,99.595,99.61,33900000.0
2008-08-06 19:34:00,99.61,99.61,99.6,99.61,62300000.0
2008-08-06 19:35:00,99.61,99.61,99.59,99.6,97600000.0
2008-08-06 19:36:00,99.6,99.6,99.585,99.59,39600000.0
2008-08-06 19:37:00,99.59,99.59,99.555,99.56,136700000.0
2008-08-06 19:38:00,99.56,99.57,99.545,99.55,227500000.0
2008-08-06 19:39:00,99.545,99.56,99.545,99.555,25700000.0
2008-08-06 19:40:00,99.56,99.57,99.545,99.57,73500000.0
2008-08-06 19:41:00,99.57,99.57,99.555,99.57,150400000.0
2008-08-06 19:42:00,99.57,99.575,99.57,99.575,74600000.0
2008-08-06 19:43:00,99.57,99.6,99.57,99.6,73400000.0
2008-08-06 19:44:00,99.59,99.61,99.57,99.595,197900000.0
2008-08-06 19:45:00,99.595,99.61,99.59,99.6,87900000.0
2008-08-06 19:46:00,99.59,99.605,99.59,99.6,164300000.0
2008-08-06 19:47:00,99.605,99.625,99.595,99.61,236500000.0
2008-08-06 19:48:00,99.61,99.61,99.585,99.6,243900000.0
2008-08-06 19:49:00,99.6,99.605,99.585,99.6,189100000.0
2008-08-06 19:50:00,99.595,99.595,99.57,99.59,181500000.0
2008-08-06 19:51:00,99.58,99.58,99.565,99.565,178600000.0
2008-08-06 19:52:00,99.565,99.58,99.545,99.58,430000000.0
2008-08-06 19:53:00,99.58,99.58,99.55,99.555,137200000.0
2008-08-06 19:54:00,99.56,99.56,99.545,99.55,39500000.0
2008-08-06 19:55:00,99.545,99.56,99.545,99.55,97500000.0
2008-08-06 19:56:00,99.55,99.57,99.55,99.56,80500000.0
2008-08-06 19:57:00,99.56,99.57,99.545,99.56,131400000.0
2008-08-06 19:58:00,99.555,99.575,99.555,99.555,232700000.0
2008-08-06 19:59:00,99.555,99.59,99.555,99.59,209200000.0
2008-08-06 20:00:00,99.58,99.59,99.565,99.565,168600000.0
2008-08-06 20:01:00,99.565,99.59,99.555,99.56,209400000.0
2008-08-06 20:02:00,99.56,99.59,99.545,99.575,207700000.0
2008-08-06 20:03:00,99.575,99.585,99.565,99.575,102600000.0
2008-08-06 20:04:00,99.58,99.61,99.57,99.6,210200000.0
2008-08-06 20:05:00,99.595,99.6,99.575,99.59,170400000.0
2008-08-06 20:06:00,99.585,99.59,99.575,99.575,25600000.0
2008-08-06 20:07:00,99.575,99.6,99.565,99.6,69000000.0
2008-08-06 20:08:00,99.6,99.62,99.585,99.61,86300000.0
2008-08-06 20:09:00,99.61,99.62,99.595,99.595,73400000.0
2008-08-06 20:10:00,99.6,99.61,99.595,99.61,39500000.0
2008-08-06 20:11:00,99.61,99.62,99.565,99.57,160400000.0
2008-08-06 20:12:00,99.57,99.59,99.56,99.585,99500000.0
2008-08-06 20:13:00,99.585,99.59,99.57,99.58,134800000.0
2008-08-06 20:14:00,99.58,99.59,99.575,99.58,140400000.0
2008-08-06 20:15:00,99.58,99.61,99.575,99.61,175200000.0
2008-08-06 20:16:00,99.61,99.64,99.595,99.63,338000000.0
2008-08-06 20:17:00,99.63,99.63,99.605,99.63,214300000.0
2008-08-06 20:18:00,99.63,99.63,99.605,99.62,79100000.0
2008-08-06 20:19:00,99.61,99.63,99.605,99.62,38100000.0
2008-08-06 20:20:00,99.63,99.64,99.62,99.63,186000000.0
2008-08-06 20:21:00,99.63,99.635,99.605,99.605,119400000.0
2008-08-06 20:22:00,99.605,99.62,99.605,99.615,161500000.0
2008-08-06 20:23:00,99.615,99.62,99.605,99.605,180500000.0
2008-08-06 20:24:00,99.61,99.64,99.61,99.625,141500000.0
2008-08-06 20:25:00,99.64,99.64,99.625,99.63,25200000.0
2008-08-06 20:26:00,99.63,99.64,99.62,99.64,45200000.0
2008-08-06 20:27:00,99.64,99.64,99.625,99.625,16900000.0
2008-08-06 20:28:00,99.63,99.63,99.62,99.62,39800000.0
2008-08-06 20:29:00,99.62,99.63,99.61,99.63,134600000.0
2008-08-06 20:30:00,99.62,99.64,99.615,99.63,128100000.0
2008-08-06 20:31:00,99.64,99.64,99.625,99.64,137200000.0
2008-08-06 20:32:00,99.63,99.64,99.63,99.64,22300000.0
2008-08-06 20:33:00,99.64,99.68,99.635,99.665,125000000.0
2008-08-06 20:34:00,99.665,99.67,99.625,99.635,315700000.0
2008-08-06 20:35:00,99.635,99.64,99.62,99.62,123300000.0
2008-08-06 20:36:00,99.62,99.65,99.605,99.615,241800000.0
2008-08-06 20:37:00,99.61,99.635,99.605,99.62,184800000.0
2008-08-06 20:38:00,99.62,99.62,99.59,99.605,145300000.0
2008-08-06 20:39:00,99.605,99.66,99.605,99.645,307000000.0
2008-08-06 20:40:00,99.645,99.65,99.625,99.63,169300000.0
2008-08-06 20:41:00,99.62,99.63,99.62,99.625,95500000.0
2008-08-06 20:42:00,99.625,99.67,99.615,99.665,304900000.0
2008-08-06 20:43:00,99.665,99.68,99.665,99.68,334200000.0
2008-08-06 20:44:00,99.665,99.67,99.655,99.655,122700000.0
2008-08-06 20:45:00,99.655,99.67,99.655,99.67,33800000.0
2008-08-06 20:46:00,99.67,99.685,99.665,99.68,150700000.0
2008-08-06 20:47:00,99.68,99.69,99.675,99.68,156300000.0
2008-08-06 20:48:00,99.69,99.69,99.67,99.68,41600000.0
2008-08-06 20:49:00,99.68,99.68,99.66,99.66,235500000.0
2008-08-06 20:50:00,99.66,99.68,99.65,99.655,283200000.0
2008-08-06 20:51:00,99.655,99.67,99.625,99.625,366600000.0
2008-08-06 20:52:00,99.635,99.64,99.625,99.63,192700000.0
2008-08-06 20:53:00,99.625,99.63,99.62,99.62,154600000.0
2008-08-06 20:54:00,99.62,99.63,99.615,99.625,262300000.0
2008-08-06 20:55:00,99.625,99.655,99.62,99.655,326000000.0
2008-08-06 20:56:00,99.655,99.665,99.64,99.65,222500000.0
2008-08-06 20:57:00,99.655,99.67,99.65,99.665,300000000.0
2008-08-06 20:58:00,99.67,99.68,99.665,99.665,130700000.0
2008-08-06 20:59:00,99.67,99.73,99.67,99.72,352800000.0
2008-08-06 21:00:00,99.72,99.73,99.67,99.67,366000000.0
2008-08-06 21:01:00,99.665,99.685,99.655,99.675,262500000.0
2008-08-06 21:02:00,99.675,99.675,99.62,99.635,300200000.0
2008-08-06 21:03:00,99.63,99.635,99.62,99.625,191200000.0
2008-08-06 21:04:00,99.625,99.63,99.62,99.625,71400000.0
2008-08-06 21:05:00,99.625,99.635,99.625,99.625,31400000.0
2008-08-06 21:06:00,99.625,99.655,99.605,99.65,120900000.0
2008-08-06 21:07:00,99.655,99.655,99.64,99.64,82200000.0
2008-08-06 21:08:00,99.66,99.68,99.65,99.665,187800000.0
2008-08-06 21:09:00,99.655,99.685,99.655,99.67,130800000.0
2008-08-06 21:10:00,99.665,99.67,99.655,99.66,66900000.0
2008-08-06 21:11:00,99.65,99.665,99.65,99.665,103500000.0
2008-08-06 21:12:00,99.67,99.67,99.65,99.67,121900000.0
2008-08-06 21:13:00,99.67,99.69,99.66,99.69,276100000.0
2008-08-06 21:14:00,99.685,99.71,99.685,99.695,187900000.0
2008-08-06 21:15:00,99.695,99.71,99.685,99.69,172500000.0
2008-08-06 21:16:00,99.69,99.69,99.68,99.68,50900000.0
2008-08-06 21:17:00,99.68,99.7,99.68,99.68,163200000.0
2008-08-06 21:18:00,99.67,99.68,99.655,99.68,138200000.0
2008-08-06 21:19:00,99.675,99.72,99.675,99.72,237700000.0
2008-08-06 21:20:00,99.715,99.775,99.715,99.75,254600000.0
2008-08-06 21:21:00,99.75,99.75,99.725,99.745,177300000.0
2008-08-06 21:22:00,99.75,99.755,99.73,99.755,259500000.0
2008-08-06 21:23:00,99.745,99.76,99.74,99.745,294700000.0
2008-08-06 21:24:00,99.755,99.755,99.74,99.74,55600000.0
2008-08-06 21:25:00,99.74,99.745,99.73,99.735,143900000.0
2008-08-06 21:26:00,99.735,99.745,99.735,99.735,69900000.0
2008-08-06 21:27:00,99.735,99.745,99.735,99.745,122500000.0
2008-08-06 21:28:00,99.74,99.755,99.735,99.75,76000000.0
2008-08-06 21:29:00,99.75,99.76,99.74,99.745,122200000.0
2008-08-06 21:30:00,99.745,99.75,99.71,99.715,355000001.0
2008-08-06 21:31:00,99.715,99.725,99.71,99.71,159300000.0
2008-08-06 21:32:00,99.71,99.715,99.695,99.705,189100000.0
2008-08-06 21:33:00,99.705,99.71,99.695,99.695,105600000.0
2008-08-06 21:34:00,99.7,99.71,99.685,99.685,107400000.0
2008-08-06 21:35:00,99.68,99.68,99.64,99.64,203600000.0
2008-08-06 21:36:00,99.64,99.64,99.625,99.64,145200000.0
2008-08-06 21:37:00,99.635,99.65,99.635,99.635,50300000.0
2008-08-06 21:38:00,99.635,99.64,99.615,99.62,84900000.0
2008-08-06 21:39:00,99.62,99.65,99.62,99.64,190800000.0
2008-08-06 21:40:00,99.65,99.66,99.645,99.66,94500000.0
2008-08-06 21:41:00,99.66,99.67,99.66,99.665,39400000.0
2008-08-06 21:42:00,99.665,99.7,99.665,99.69,113300000.0
2008-08-06 21:43:00,99.69,99.69,99.68,99.685,80400000.0
2008-08-06 21:44:00,99.7,99.7,99.685,99.69,20900000.0
2008-08-06 21:45:00,99.69,99.69,99.655,99.66,54300000.0
2008-08-06 21:46:00,99.65,99.65,99.615,99.615,128700000.0
2008-08-06 21:47:00,99.615,99.615,99.585,99.585,88300000.0
2008-08-06 21:48:00,99.59,99.6,99.59,99.59,28300000.0
2008-08-06 21:49:00,99.59,99.615,99.59,99.595,179400000.0
2008-08-06 21:50:00,99.595,99.6,99.59,99.595,32100000.0
2008-08-06 21:51:00,99.595,99.6,99.585,99.585,81000000.0
2008-08-06 21:52:00,99.6,99.625,99.6,99.615,105000000.0
2008-08-06 21:53:00,99.615,99.645,99.615,99.64,74400000.0
2008-08-06 21:54:00,99.64,99.66,99.625,99.625,94000000.0
2008-08-06 21:55:00,99.64,99.68,99.625,99.68,70600000.0
2008-08-06 21:56:00,99.69,99.72,99.68,99.715,112000000.0
2008-08-06 21:57:00,99.73,99.73,99.71,99.72,101300000.0
2008-08-06 21:58:00,99.71,99.755,99.705,99.755,100600000.0
2008-08-06 21:59:00,99.76,99.8,99.755,99.8,179500000.0
2008-08-06 22:00:00,99.79,99.84,99.775,99.775,233900000.0
2008-08-06 22:01:00,99.775,99.79,99.745,99.76,145600000.0
2008-08-06 22:02:00,99.76,99.77,99.745,99.76,82800000.0
2008-08-06 22:03:00,99.76,99.76,99.74,99.75,59800000.0
2008-08-06 22:04:00,99.75,99.76,99.74,99.755,85600000.0
2008-08-06 22:05:00,99.76,99.83,99.76,99.83,238400000.0
2008-08-06 22:06:00,99.83,99.845,99.775,99.79,197100000.0
2008-08-06 22:07:00,99.79,99.79,99.715,99.785,205900000.0
2008-08-06 22:08:00,99.785,99.785,99.76,99.76,83300000.0
2008-08-06 22:09:00,99.76,99.78,99.755,99.775,98100000.0
2008-08-06 22:10:00,99.775,99.78,99.755,99.765,60600000.0
2008-08-06 22:11:00,99.76,99.77,99.76,99.77,73900000.0
2008-08-06 22:12:00,99.78,99.81,99.775,99.81,39100000.0
2008-08-06 22:13:00,99.81,99.81,99.77,99.785,140900000.0
2008-08-06 22:14:00,99.78,99.8,99.78,99.8,85200000.0
2008-08-06 22:15:00,99.8,99.82,99.785,99.79,90100000.0
2008-08-06 22:16:00,99.79,99.81,99.79,99.81,22800000.0
2008-08-06 22:17:00,99.81,99.81,99.785,99.785,29200000.0
2008-08-06 22:18:00,99.785,99.785,99.77,99.78,59400000.0
2008-08-06 22:19:00,99.78,99.78,99.77,99.77,7600000.0
2008-08-06 22:20:00,99.77,99.77,99.755,99.77,61800000.0
2008-08-06 22:21:00,99.77,99.78,99.76,99.775,80200000.0
2008-08-06 22:22:00,99.775,99.79,99.775,99.78,113700000.0
2008-08-06 22:23:00,99.78,99.805,99.78,99.805,55200000.0
2008-08-06 22:24:00,99.8,99.81,99.775,99.78,67500000.0
2008-08-06 22:25:00,99.78,99.79,99.77,99.775,76500000.0
2008-08-06 22:26:00,99.775,99.78,99.76,99.77,80200000.0
2008-08-06 22:27:00,99.78,99.78,99.775,99.78,15700000.0
2008-08-06 22:28:00,99.775,99.78,99.765,99.77,78900000.0
2008-08-06 22:29:00,99.77,99.77,99.765,99.765,39100000.0
2008-08-06 22:30:00,99.765,99.765,99.735,99.76,66900000.0
2008-08-06 22:31:00,99.76,99.76,99.715,99.715,65100000.0
2008-08-06 22:32:00,99.715,99.73,99.705,99.705,20600000.0
2008-08-06 22:33:00,99.705,99.71,99.685,99.71,62000000.0
2008-08-06 22:34:00,99.71,99.71,99.685,99.69,64300000.0
2008-08-06 22:35:00,99.69,99.7,99.685,99.69,33900000.0
2008-08-06 22:36:00,99.69,99.69,99.685,99.685,30500000.0
2008-08-06 22:37:00,99.685,99.695,99.685,99.695,9600000.0
2008-08-06 22:38:00,99.695,99.7,99.685,99.69,26600000.0
2008-08-06 22:39:00,99.685,99.74,99.685,99.735,66600000.0
2008-08-06 22:40:00,99.735,99.745,99.735,99.74,23500000.0
2008-08-06 22:41:00,99.75,99.75,99.735,99.74,35400000.0
2008-08-06 22:42:00,99.735,99.755,99.735,99.755,40800000.0
2008-08-06 22:43:00,99.76,99.79,99.755,99.78,91700000.0
2008-08-06 22:44:00,99.77,99.78,99.695,99.72,150100000.0
2008-08-06 22:45:00,99.73,99.73,99.64,99.665,185000000.0
2008-08-06 22:46:00,99.665,99.69,99.655,99.665,122000000.0
2008-08-06 22:47:00,99.665,99.675,99.655,99.655,58200000.0
2008-08-06 22:48:00,99.66,99.67,99.645,99.655,84600000.0
2008-08-06 22:49:00,99.655,99.72,99.655,99.695,136300000.0
2008-08-06 22:50:00,99.695,99.71,99.69,99.705,95600000.0
2008-08-06 22:51:00,99.705,99.705,99.705,99.705,12800000.0
2008-08-06 22:52:00,99.705,99.71,99.705,99.705,23500000.0
2008-08-06 22:53:00,99.705,99.72,99.705,99.715,38900000.0
2008-08-06 22:54:00,99.715,99.715,99.695,99.7,63900000.0
2008-08-06 22:55:00,99.705,99.71,99.7,99.705,60800000.0
2008-08-06 22:56:00,99.71,99.72,99.705,99.715,63300000.0
2008-08-06 22:57:00,99.705,99.71,99.7,99.705,27600000.0
2008-08-06 22:58:00,99.705,99.72,99.705,99.72,34800000.0
2008-08-06 22:59:00,99.72,99.73,99.705,99.71,103100000.0
2008-08-06 23:00:00,99.71,99.73,99.68,99.68,71800000.0
2008-08-06 23:01:00,99.69,99.7,99.67,99.695,287200000.0
2008-08-06 23:02:00,99.69,99.705,99.685,99.695,20800000.0
2008-08-06 23:03:00,99.69,99.69,99.665,99.67,16000000.0
2008-08-06 23:04:00,99.67,99.68,99.665,99.68,40800000.0
2008-08-06 23:05:00,99.675,99.675,99.665,99.665,14400000.0
2008-08-06 23:06:00,99.66,99.665,99.65,99.66,36100000.0
2008-08-06 23:07:00,99.66,99.71,99.66,99.7,69000000.0
2008-08-06 23:08:00,99.7,99.7,99.67,99.68,71100000.0
2008-08-06 23:09:00,99.68,99.68,99.66,99.67,109100000.0
2008-08-06 23:10:00,99.66,99.69,99.65,99.69,71200000.0
2008-08-06 23:11:00,99.685,99.685,99.635,99.65,77900000.0
2008-08-06 23:12:00,99.655,99.675,99.65,99.675,27100000.0
2008-08-06 23:13:00,99.675,99.685,99.65,99.67,46500000.0
2008-08-06 23:14:00,99.675,99.7,99.675,99.69,47200000.0
2008-08-06 23:15:00,99.69,99.715,99.69,99.715,66300000.0
2008-08-06 23:16:00,99.71,99.72,99.7,99.72,63000000.0
2008-08-06 23:17:00,99.72,99.73,99.705,99.71,105800000.0
2008-08-06 23:18:00,99.71,99.71,99.695,99.695,33600000.0
2008-08-06 23:19:00,99.695,99.72,99.695,99.72,37300000.0
2008-08-06 23:20:00,99.71,99.72,99.705,99.71,85600000.0
2008-08-06 23:21:00,99.71,99.71,99.695,99.7,25100000.0
2008-08-06 23:22:00,99.7,99.7,99.675,99.7,64300000.0
2008-08-06 23:23:00,99.71,99.76,99.7,99.71,150500000.0
2008-08-06 23:24:00,99.71,99.72,99.685,99.71,98200000.0
2008-08-06 23:25:00,99.7,99.71,99.7,99.71,30200000.0
2008-08-06 23:26:00,99.71,99.71,99.685,99.685,24800000.0
2008-08-06 23:27:00,99.685,99.69,99.68,99.68,13800000.0
2008-08-06 23:28:00,99.69,99.69,99.68,99.68,6000000.0
2008-08-06 23:29:00,99.67,99.67,99.67,99.67,1000000.0
2008-08-06 23:30:00,99.67,99.69,99.66,99.69,48400000.0
2008-08-06 23:31:00,99.675,99.7,99.67,99.695,59000000.0
2008-08-06 23:32:00,99.7,99.71,99.69,99.71,66000000.0
2008-08-06 23:33:00,99.705,99.71,99.7,99.7,16700000.0
2008-08-06 23:34:00,99.7,99.7,99.7,99.7,67300000.0
2008-08-06 23:35:00,99.7,99.73,99.68,99.69,64600000.0
2008-08-06 23:36:00,99.685,99.7,99.685,99.685,84800000.0
2008-08-06 23:37:00,99.69,99.69,99.675,99.685,68600000.0
2008-08-06 23:38:00,99.685,99.7,99.685,99.685,55300000.0
2008-08-06 23:39:00,99.69,99.69,99.675,99.675,19400000.0
2008-08-06 23:40:00,99.68,99.69,99.675,99.675,67400000.0
2008-08-06 23:41:00,99.68,99.68,99.675,99.675,23800000.0
2008-08-06 23:42:00,99.67,99.67,99.665,99.67,18700000.0
2008-08-06 23:43:00,99.67,99.68,99.66,99.66,74599999.0
2008-08-06 23:44:00,99.66,99.66,99.65,99.65,13400000.0
2008-08-06 23:45:00,99.65,99.66,99.65,99.66,8500000.0
2008-08-06 23:46:00,99.66,99.69,99.66,99.685,70500000.0
2008-08-06 23:47:00,99.69,99.7,99.685,99.685,28300000.0
2008-08-06 23:48:00,99.69,99.69,99.685,99.685,16300000.0
2008-08-06 23:49:00,99.69,99.69,99.675,99.675,38600000.0
2008-08-06 23:50:00,99.675,99.69,99.675,99.685,13500000.0
2008-08-06 23:51:00,99.69,99.7,99.685,99.685,29800000.0
2008-08-06 23:52:00,99.69,99.69,99.68,99.69,37100000.0
2008-08-06 23:53:00,99.7,99.7,99.69,99.7,53100000.0
2008-08-06 23:54:00,99.7,99.7,99.685,99.685,17000000.0
2008-08-06 23:55:00,99.69,99.7,99.685,99.69,21400000.0
2008-08-06 23:56:00,99.69,99.69,99.645,99.66,56800000.0
2008-08-06 23:57:00,99.65,99.65,99.58,99.62,207100000.0
2008-08-06 23:58:00,99.62,99.62,99.585,99.615,126700000.0
2008-08-06 23:59:00,99.615,99.63,99.605,99.605,84600000.0
2008-08-07 00:00:00,99.61,99.62,99.595,99.6,102500000.0
2008-08-07 00:01:00,99.6,99.62,99.595,99.6,79200000.0
2008-08-07 00:02:00,99.595,99.6,99.575,99.585,131900000.0
2008-08-07 00:03:00,99.585,99.6,99.575,99.6,91700000.0
2008-08-07 00:04:00,99.6,99.6,99.56,99.57,120300000.0
2008-08-07 00:05:00,99.57,99.6,99.57,99.6,18900000.0
2008-08-07 00:06:00,99.585,99.59,99.58,99.585,403200001.0
2008-08-07 00:07:00,99.58,99.61,99.58,99.61,165500001.0
2008-08-07 00:08:00,99.6,99.62,99.6,99.62,68000000.0
2008-08-07 00:09:00,99.62,99.62,99.61,99.615,20500000.0
2008-08-07 00:10:00,99.62,99.64,99.615,99.64,13500000.0
2008-08-07 00:11:00,99.63,99.67,99.625,99.66,198000001.0
2008-08-07 00:12:00,99.66,99.66,99.62,99.63,180400000.0
2008-08-07 00:13:00,99.63,99.64,99.58,99.63,112500000.0
2008-08-07 00:14:00,99.63,99.63,99.62,99.62,43400000.0
2008-08-07 00:15:00,99.62,99.64,99.62,99.64,23600000.0
2008-08-07 00:16:00,99.64,99.64,99.595,99.61,120400000.0
2008-08-07 00:17:00,99.61,99.62,99.595,99.6,77700000.0
2008-08-07 00:18:00,99.6,99.63,99.59,99.62,98400000.0
2008-08-07 00:19:00,99.63,99.65,99.615,99.65,135500000.0
2008-08-07 00:20:00,99.65,99.65,99.625,99.635,89400000.0
2008-08-07 00:21:00,99.635,99.65,99.635,99.65,68900000.0
2008-08-07 00:22:00,99.65,99.655,99.64,99.655,60000000.0
2008-08-07 00:23:00,99.66,99.695,99.66,99.685,184900000.0
2008-08-07 00:24:00,99.69,99.74,99.685,99.73,274000000.0
2008-08-07 00:25:00,99.72,99.73,99.69,99.69,133800000.0
2008-08-07 00:26:00,99.685,99.69,99.64,99.68,124700000.0
2008-08-07 00:27:00,99.68,99.69,99.665,99.69,30400000.0
2008-08-07 00:28:00,99.67,99.7,99.67,99.69,26500000.0
2008-08-07 00:29:00,99.69,99.69,99.69,99.69,10900000.0
2008-08-07 00:30:00,99.7,99.7,99.68,99.69,69799998.0
2008-08-07 00:31:00,99.685,99.685,99.65,99.66,112400000.0
2008-08-07 00:32:00,99.66,99.68,99.65,99.65,174799999.0
2008-08-07 00:33:00,99.65,99.67,99.645,99.655,89300000.0
2008-08-07 00:34:00,99.65,99.65,99.625,99.625,119900000.0
2008-08-07 00:35:00,99.63,99.63,99.61,99.625,165400000.0
2008-08-07 00:36:00,99.63,99.655,99.615,99.645,142100000.0
2008-08-07 00:37:00,99.645,99.695,99.64,99.695,173000000.0
2008-08-07 00:38:00,99.695,99.705,99.645,99.67,114600000.0
2008-08-07 00:39:00,99.66,99.68,99.655,99.655,131700000.0
2008-08-07 00:40:00,99.67,99.73,99.66,99.72,242600000.0
2008-08-07 00:41:00,99.725,99.74,99.72,99.735,81900000.0
2008-08-07 00:42:00,99.74,99.75,99.71,99.74,155500002.0
2008-08-07 00:43:00,99.74,99.74,99.705,99.72,24700000.0
2008-08-07 00:44:00,99.71,99.73,99.66,99.67,38400000.0
2008-08-07 00:45:00,99.675,99.73,99.67,99.71,103000000.0
2008-08-07 00:46:00,99.71,99.75,99.705,99.75,68800000.0
2008-08-07 00:47:00,99.74,99.75,99.73,99.74,27300000.0
2008-08-07 00:48:00,99.74,99.75,99.74,99.75,184000001.0
2008-08-07 00:49:00,99.75,99.76,99.73,99.75,108400000.0
2008-08-07 00:50:00,99.74,99.75,99.725,99.74,88299998.0
2008-08-07 00:51:00,99.735,99.76,99.7,99.76,66400000.0
2008-08-07 00:52:00,99.76,99.78,99.74,99.78,180300003.0
2008-08-07 00:53:00,99.76,99.78,99.745,99.77,74300000.0
2008-08-07 00:54:00,99.78,99.8,99.78,99.8,32400000.0
2008-08-07 00:55:00,99.79,99.8,99.775,99.79,220300000.0
2008-08-07 00:56:00,99.78,99.815,99.78,99.81,185999999.0
2008-08-07 00:57:00,99.81,99.81,99.785,99.795,404700000.0
2008-08-07 00:58:00,99.8,99.805,99.78,99.795,214100000.0
2008-08-07 00:59:00,99.79,99.8,99.77,99.77,547599999.0
2008-08-07 01:00:00,99.76,99.77,99.72,99.725,656200005.0
2008-08-07 01:01:00,99.725,99.74,99.705,99.715,381200001.0
2008-08-07 01:02:00,99.71,99.75,99.7,99.75,185300000.0
2008-08-07 01:03:00,99.74,99.76,99.735,99.75,219700001.0
2008-08-07 01:04:00,99.75,99.75,99.73,99.73,133499999.0
2008-08-07 01:05:00,99.725,99.75,99.715,99.725,87999999.0
2008-08-07 01:06:00,99.72,99.735,99.71,99.72,137799998.0
2008-08-07 01:07:00,99.72,99.72,99.72,99.72,44600000.0
2008-08-07 01:08:00,99.72,99.72,99.695,99.71,195399999.0
2008-08-07 01:09:00,99.705,99.715,99.69,99.715,127200000.0
2008-08-07 01:10:00,99.715,99.75,99.685,99.695,383700001.0
2008-08-07 01:11:00,99.69,99.7,99.68,99.68,345299999.0
2008-08-07 01:12:00,99.69,99.7,99.68,99.7,397800000.0
2008-08-07 01:13:00,99.7,99.71,99.69,99.69,151600000.0
2008-08-07 01:14:00,99.69,99.69,99.68,99.69,123599999.0
2008-08-07 01:15:00,99.69,99.71,99.68,99.7,254100000.0
2008-08-07 01:16:00,99.71,99.72,99.7,99.72,272800002.0
2008-08-07 01:17:00,99.71,99.75,99.71,99.74,250000000.0
2008-08-07 01:18:00,99.74,99.77,99.74,99.76,98200000.0
2008-08-07 01:19:00,99.76,99.77,99.75,99.77,158800000.0
2008-08-07 01:20:00,99.765,99.765,99.69,99.71,199300000.0
2008-08-07 01:21:00,99.7,99.7,99.68,99.7,175900002.0
2008-08-07 01:22:00,99.695,99.73,99.69,99.72,98000000.0
2008-08-07 01:23:00,99.72,99.72,99.69,99.695,140799999.0
2008-08-07 01:24:00,99.69,99.69,99.67,99.69,79100000.0
2008-08-07 01:25:00,99.7,99.72,99.7,99.72,63799999.0
2008-08-07 01:26:00,99.715,99.72,99.69,99.705,134300000.0
2008-08-07 01:27:00,99.705,99.74,99.705,99.73,117800000.0
2008-08-07 01:28:00,99.74,99.74,99.685,99.72,185400000.0
2008-08-07 01:29:00,99.72,99.745,99.72,99.735,224100000.0
2008-08-07 01:30:00,99.73,99.73,99.705,99.715,103300000.0
2008-08-07 01:31:00,99.715,99.77,99.715,99.75,179200000.0
2008-08-07 01:32:00,99.75,99.77,99.74,99.74,51000000.0
2008-08-07 01:33:00,99.73,99.76,99.72,99.76,51300000.0
2008-08-07 01:34:00,99.76,99.79,99.76,99.78,127000000.0
2008-08-07 01:35:00,99.78,99.8,99.78,99.8,21600000.0
2008-08-07 01:36:00,99.79,99.8,99.77,99.77,53900000.0
2008-08-07 01:37:00,99.77,99.77,99.74,99.76,124100000.0
2008-08-07 01:38:00,99.76,99.77,99.76,99.77,10900000.0
2008-08-07 01:39:00,99.77,99.79,99.745,99.75,272400000.0
2008-08-07 01:40:00,99.75,99.75,99.73,99.745,224400000.0
2008-08-07 01:41:00,99.75,99.76,99.74,99.75,152200000.0
2008-08-07 01:42:00,99.75,99.76,99.75,99.75,99700000.0
2008-08-07 01:43:00,99.76,99.76,99.75,99.75,69100000.0
2008-08-07 01:44:00,99.76,99.76,99.75,99.76,108000000.0
2008-08-07 01:45:00,99.76,99.77,99.75,99.76,217000000.0
2008-08-07 01:46:00,99.76,99.8,99.76,99.8,96500000.0
2008-08-07 01:47:00,99.8,99.8,99.79,99.8,107000000.0
2008-08-07 01:48:00,99.79,99.8,99.78,99.8,144900000.0
2008-08-07 01:49:00,99.79,99.8,99.78,99.795,29000001.0
2008-08-07 01:50:00,99.79,99.8,99.76,99.79,314600002.0
2008-08-07 01:51:00,99.79,99.79,99.745,99.75,90900000.0
2008-08-07 01:52:00,99.75,99.78,99.75,99.78,161799999.0
2008-08-07 01:53:00,99.78,99.79,99.77,99.78,93200000.0
2008-08-07 01:54:00,99.78,99.79,99.78,99.78,18700000.0
2008-08-07 01:55:00,99.78,99.79,99.775,99.78,36100000.0
2008-08-07 01:56:00,99.78,99.79,99.775,99.78,91800000.0
2008-08-07 01:57:00,99.78,99.78,99.76,99.76,64300000.0
2008-08-07 01:58:00,99.76,99.76,99.755,99.76,14600000.0
2008-08-07 01:59:00,99.755,99.76,99.74,99.75,288700000.0
2008-08-07 02:00:00,99.755,99.76,99.74,99.745,180300000.0
2008-08-07 02:01:00,99.75,99.75,99.72,99.72,158500000.0
2008-08-07 02:02:00,99.72,99.72,99.7,99.71,429500001.0
2008-08-07 02:03:00,99.71,99.71,99.645,99.665,219200000.0
2008-08-07 02:04:00,99.67,99.69,99.66,99.69,149600000.0
2008-08-07 02:05:00,99.685,99.695,99.675,99.685,198400000.0
2008-08-07 02:06:00,99.69,99.7,99.67,99.7,212400000.0
2008-08-07 02:07:00,99.7,99.7,99.69,99.7,85300000.0
2008-08-07 02:08:00,99.7,99.72,99.7,99.715,194699999.0
2008-08-07 02:09:00,99.715,99.75,99.715,99.74,66500000.0
2008-08-07 02:10:00,99.74,99.75,99.7,99.71,405600000.0
2008-08-07 02:11:00,99.71,99.71,99.69,99.7,402900000.0
2008-08-07 02:12:00,99.7,99.72,99.7,99.71,139000000.0
2008-08-07 02:13:00,99.71,99.72,99.665,99.68,182100000.0
2008-08-07 02:14:00,99.675,99.675,99.615,99.66,337600000.0
2008-08-07 02:15:00,99.66,99.67,99.65,99.66,254100000.0
2008-08-07 02:16:00,99.66,99.66,99.62,99.63,292299999.0
2008-08-07 02:17:00,99.63,99.63,99.62,99.62,59700000.0
2008-08-07 02:18:00,99.615,99.615,99.595,99.61,76500000.0
2008-08-07 02:19:00,99.61,99.62,99.6,99.615,154800000.0
2008-08-07 02:20:00,99.62,99.62,99.605,99.615,50600000.0
2008-08-07 02:21:00,99.62,99.62,99.605,99.615,38400000.0
2008-08-07 02:22:00,99.615,99.62,99.595,99.6,39800000.0
2008-08-07 02:23:00,99.6,99.62,99.6,99.605,81500000.0
2008-08-07 02:24:00,99.605,99.63,99.595,99.62,110600000.0
2008-08-07 02:25:00,99.63,99.63,99.59,99.62,63500000.0
2008-08-07 02:26:00,99.62,99.63,99.59,99.61,95600000.0
2008-08-07 02:27:00,99.6,99.61,99.575,99.575,132300000.0
2008-08-07 02:28:00,99.575,99.575,99.52,99.54,108800000.0
2008-08-07 02:29:00,99.54,99.56,99.54,99.55,41700000.0
2008-08-07 02:30:00,99.55,99.57,99.54,99.56,69300000.0
2008-08-07 02:31:00,99.55,99.57,99.54,99.57,63700000.0
2008-08-07 02:32:00,99.57,99.6,99.55,99.6,69600000.0
2008-08-07 02:33:00,99.595,99.61,99.59,99.61,24400000.0
2008-08-07 02:34:00,99.61,99.63,99.61,99.63,22600000.0
2008-08-07 02:35:00,99.62,99.63,99.57,99.58,63900000.0
2008-08-07 02:36:00,99.58,99.6,99.565,99.6,47400000.0
2008-08-07 02:37:00,99.6,99.63,99.6,99.61,128100000.0
2008-08-07 02:38:00,99.61,99.61,99.59,99.59,49400000.0
2008-08-07 02:39:00,99.59,99.64,99.59,99.63,121300000.0
2008-08-07 02:40:00,99.63,99.63,99.62,99.62,25600000.0
2008-08-07 02:41:00,99.62,99.64,99.61,99.62,108000000.0
2008-08-07 02:42:00,99.62,99.63,99.58,99.59,171500001.0
2008-08-07 02:43:00,99.585,99.59,99.56,99.58,177599999.0
2008-08-07 02:44:00,99.58,99.61,99.58,99.59,157900000.0
2008-08-07 02:45:00,99.59,99.64,99.58,99.64,260200000.0
2008-08-07 02:46:00,99.63,99.65,99.63,99.65,60600000.0
2008-08-07 02:47:00,99.64,99.65,99.64,99.64,61600000.0
2008-08-07 02:48:00,99.64,99.64,99.62,99.63,131599999.0
2008-08-07 02:49:00,99.63,99.63,99.62,99.62,57800001.0
2008-08-07 02:50:00,99.62,99.62,99.56,99.59,194500000.0
2008-08-07 02:51:00,99.585,99.6,99.56,99.57,145200000.0
2008-08-07 02:52:00,99.56,99.57,99.55,99.55,132800000.0
2008-08-07 02:53:00,99.55,99.57,99.53,99.535,180500000.0
2008-08-07 02:54:00,99.535,99.56,99.52,99.55,177200001.0
2008-08-07 02:55:00,99.56,99.58,99.54,99.55,117700000.0
2008-08-07 02:56:00,99.54,99.56,99.535,99.55,209000003.0
2008-08-07 02:57:00,99.56,99.57,99.55,99.55,133400000.0
2008-08-07 02:58:00,99.55,99.56,99.54,99.55,121800000.0
2008-08-07 02:59:00,99.56,99.56,99.54,99.56,73500000.0
2008-08-07 03:00:00,99.56,99.57,99.55,99.56,258599998.0
2008-08-07 03:01:00,99.56,99.57,99.56,99.57,183500001.0
2008-08-07 03:02:00,99.56,99.56,99.505,99.53,156500001.0
2008-08-07 03:03:00,99.53,99.54,99.48,99.49,157600000.0
2008-08-07 03:04:00,99.49,99.52,99.47,99.52,136800000.0
2008-08-07 03:05:00,99.51,99.53,99.5,99.51,130400000.0
2008-08-07 03:06:00,99.51,99.51,99.495,99.5,70000000.0
2008-08-07 03:07:00,99.5,99.5,99.49,99.49,35500000.0
2008-08-07 03:08:00,99.49,99.51,99.49,99.505,24300000.0
2008-08-07 03:09:00,99.51,99.51,99.505,99.51,20400000.0
2008-08-07 03:10:00,99.5,99.51,99.475,99.49,59600000.0
2008-08-07 03:11:00,99.49,99.49,99.46,99.47,200199999.0
2008-08-07 03:12:00,99.46,99.46,99.44,99.44,94200000.0
2008-08-07 03:13:00,99.435,99.44,99.43,99.44,73000000.0
2008-08-07 03:14:00,99.44,99.44,99.41,99.41,115600000.0
2008-08-07 03:15:00,99.41,99.44,99.41,99.44,85399999.0
2008-08-07 03:16:00,99.43,99.45,99.43,99.44,62300000.0
2008-08-07 03:17:00,99.44,99.45,99.43,99.45,30500000.0
2008-08-07 03:18:00,99.45,99.46,99.435,99.45,61400000.0
2008-08-07 03:19:00,99.45,99.45,99.425,99.425,47400000.0
2008-08-07 03:20:00,99.44,99.45,99.42,99.42,64700000.0
2008-08-07 03:21:00,99.42,99.44,99.38,99.43,65000000.0
2008-08-07 03:22:00,99.43,99.45,99.41,99.41,77200000.0
2008-08-07 03:23:00,99.41,99.48,99.38,99.45,143200000.0
2008-08-07 03:24:00,99.45,99.47,99.44,99.45,86500000.0
2008-08-07 03:25:00,99.45,99.45,99.425,99.43,50500000.0
2008-08-07 03:26:00,99.42,99.43,99.42,99.43,13200000.0
2008-08-07 03:27:00,99.415,99.44,99.415,99.415,70600000.0
2008-08-07 03:28:00,99.415,99.45,99.41,99.45,257300000.0
2008-08-07 03:29:00,99.45,99.46,99.32,99.32,270100003.0
2008-08-07 03:30:00,99.37,99.83,99.37,99.74,392000000.0
2008-08-07 03:31:00,99.74,99.81,99.73,99.8,240700000.0
2008-08-07 03:32:00,99.8,99.9,99.8,99.9,520900000.0
2008-08-07 03:33:00,99.9,99.9,99.86,99.875,519599999.0
2008-08-07 03:34:00,99.88,99.88,99.845,99.85,662500000.0
2008-08-07 03:35:00,99.85,99.87,99.83,99.84,460300000.0
2008-08-07 03:36:00,99.84,99.845,99.79,99.79,387900000.0
2008-08-07 03:37:00,99.795,99.81,99.77,99.78,583600001.0
2008-08-07 03:38:00,99.78,99.78,99.72,99.735,457999999.0
2008-08-07 03:39:00,99.73,99.735,99.65,99.655,645100000.0
2008-08-07 03:40:00,99.65,99.69,99.65,99.69,478200000.0
2008-08-07 03:41:00,99.68,99.7,99.68,99.7,224300000.0
2008-08-07 03:42:00,99.7,99.71,99.69,99.69,211100000.0
2008-08-07 03:43:00,99.695,99.71,99.685,99.7,301100000.0
2008-08-07 03:44:00,99.7,99.7,99.655,99.67,292100000.0
2008-08-07 03:45:00,99.67,99.685,99.665,99.68,204300000.0
2008-08-07 03:46:00,99.68,99.69,99.615,99.63,405400000.0
2008-08-07 03:47:00,99.63,99.65,99.6,99.63,386300000.0
2008-08-07 03:48:00,99.625,99.64,99.605,99.61,198100000.0
2008-08-07 03:49:00,99.61,99.63,99.595,99.63,153600000.0
2008-08-07 03:50:00,99.63,99.65,99.625,99.65,103000000.0
2008-08-07 03:51:00,99.65,99.67,99.64,99.67,104500000.0
2008-08-07 03:52:00,99.67,99.68,99.655,99.665,88800000.0
2008-08-07 03:53:00,99.67,99.7,99.67,99.69,215400000.0
2008-08-07 03:54:00,99.69,99.69,99.675,99.69,117800000.0
2008-08-07 03:55:00,99.69,99.69,99.675,99.675,95100000.0
2008-08-07 03:56:00,99.675,99.68,99.655,99.66,53400000.0
2008-08-07 03:57:00,99.66,99.665,99.64,99.64,51000000.0
2008-08-07 03:58:00,99.65,99.68,99.635,99.68,107800000.0
2008-08-07 03:59:00,99.68,99.7,99.665,99.68,60200000.0
2008-08-07 04:00:00,99.68,99.71,99.67,99.7,103100000.0
2008-08-07 04:01:00,99.69,99.7,99.675,99.68,61400000.0
2008-08-07 04:02:00,99.68,99.69,99.655,99.655,113100000.0
2008-08-07 04:03:00,99.655,99.71,99.655,99.7,72500000.0
2008-08-07 04:04:00,99.7,99.71,99.7,99.71,53700000.0
2008-08-07 04:05:00,99.71,99.72,99.665,99.67,101100000.0
2008-08-07 04:06:00,99.67,99.69,99.66,99.68,96600000.0
2008-08-07 04:07:00,99.69,99.71,99.67,99.7,75200000.0
2008-08-07 04:08:00,99.69,99.71,99.68,99.68,39600000.0
2008-08-07 04:09:00,99.69,99.69,99.67,99.68,76300000.0
2008-08-07 04:10:00,99.675,99.73,99.675,99.73,44300000.0
2008-08-07 04:11:00,99.73,99.75,99.715,99.75,110100000.0
2008-08-07 04:12:00,99.75,99.75,99.725,99.735,63200000.0
2008-08-07 04:13:00,99.74,99.74,99.695,99.71,153200000.0
2008-08-07 04:14:00,99.71,99.72,99.685,99.69,124800000.0
2008-08-07 04:15:00,99.71,99.71,99.685,99.7,50200000.0
2008-08-07 04:16:00,99.7,99.73,99.7,99.72,40200000.0
2008-08-07 04:17:00,99.72,99.73,99.7,99.7,70800000.0
2008-08-07 04:18:00,99.7,99.73,99.695,99.72,119300000.0
2008-08-07 04:19:00,99.72,99.72,99.69,99.7,116900000.0
2008-08-07 04:20:00,99.69,99.7,99.68,99.68,42800000.0
2008-08-07 04:21:00,99.68,99.69,99.67,99.69,128700000.0
2008-08-07 04:22:00,99.69,99.69,99.67,99.68,183300000.0
2008-08-07 04:23:00,99.68,99.68,99.635,99.66,118800000.0
2008-08-07 04:24:00,99.655,99.67,99.65,99.67,48200000.0
2008-08-07 04:25:00,99.66,99.67,99.66,99.66,13000000.0
2008-08-07 04:26:00,99.66,99.66,99.645,99.66,167000000.0
2008-08-07 04:27:00,99.655,99.68,99.65,99.68,129300000.0
2008-08-07 04:28:00,99.675,99.69,99.655,99.69,141200000.0
2008-08-07 04:29:00,99.685,99.69,99.675,99.675,36200000.0
2008-08-07 04:30:00,99.675,99.69,99.67,99.69,24000000.0
2008-08-07 04:31:00,99.68,99.7,99.675,99.68,32800000.0
2008-08-07 04:32:00,99.67,99.69,99.67,99.69,86900000.0
2008-08-07 04:33:00,99.69,99.71,99.69,99.71,31600000.0
2008-08-07 04:34:00,99.705,99.71,99.69,99.695,134400000.0
2008-08-07 04:35:00,99.695,99.7,99.675,99.68,156000000.0
2008-08-07 04:36:00,99.67,99.7,99.67,99.675,181000000.0
2008-08-07 04:37:00,99.675,99.69,99.665,99.68,197800000.0
2008-08-07 04:38:00,99.675,99.69,99.67,99.69,137900000.0
2008-08-07 04:39:00,99.7,99.72,99.685,99.69,127700000.0
2008-08-07 04:40:00,99.69,99.71,99.69,99.7,107400000.0
2008-08-07 04:41:00,99.7,99.7,99.69,99.69,49300000.0
2008-08-07 04:42:00,99.69,99.71,99.69,99.695,117200000.0
2008-08-07 04:43:00,99.69,99.69,99.68,99.685,70700000.0
2008-08-07 04:44:00,99.685,99.7,99.685,99.7,22200000.0
2008-08-07 04:45:00,99.685,99.7,99.675,99.675,73300000.0
2008-08-07 04:46:00,99.675,99.69,99.675,99.68,48900000.0
2008-08-07 04:47:00,99.69,99.7,99.68,99.7,140500000.0
2008-08-07 04:48:00,99.7,99.71,99.7,99.7,22000000.0
2008-08-07 04:49:00,99.7,99.7,99.7,99.7,3600000.0
2008-08-07 04:50:00,99.7,99.7,99.7,99.7,4200000.0
2008-08-07 04:51:00,99.7,99.7,99.7,99.7,1000000.0
2008-08-07 04:52:00,99.7,99.7,99.68,99.69,43700000.0
2008-08-07 04:53:00,99.69,99.7,99.68,99.7,69700000.0
2008-08-07 04:54:00,99.7,99.71,99.695,99.7,64400000.0
2008-08-07 04:55:00,99.7,99.71,99.695,99.695,89200000.0
2008-08-07 04:56:00,99.695,99.71,99.695,99.71,141500000.0
2008-08-07 04:57:00,99.71,99.71,99.695,99.695,48600000.0
2008-08-07 04:58:00,99.695,99.7,99.635,99.65,115200000.0
2008-08-07 04:59:00,99.645,99.65,99.625,99.63,156800000.0
2008-08-07 05:00:00,99.63,99.66,99.625,99.625,377300000.0
2008-08-07 05:01:00,99.625,99.64,99.625,99.625,62700000.0
2008-08-07 05:02:00,99.63,99.64,99.625,99.63,112700000.0
2008-08-07 05:03:00,99.625,99.63,99.62,99.63,68600000.0
2008-08-07 05:04:00,99.62,99.62,99.62,99.62,47700000.0
2008-08-07 05:05:00,99.62,99.64,99.62,99.63,117900000.0
2008-08-07 05:06:00,99.63,99.635,99.62,99.63,97700000.0
2008-08-07 05:07:00,99.63,99.63,99.615,99.63,176100000.0
2008-08-07 05:08:00,99.615,99.63,99.615,99.62,77400000.0
2008-08-07 05:09:00,99.62,99.625,99.61,99.61,131300000.0
2008-08-07 05:10:00,99.61,99.62,99.595,99.61,95200000.0
2008-08-07 05:11:00,99.61,99.62,99.605,99.62,55900000.0
2008-08-07 05:12:00,99.62,99.63,99.62,99.63,86500000.0
2008-08-07 05:13:00,99.64,99.64,99.625,99.64,13500000.0
2008-08-07 05:14:00,99.63,99.63,99.62,99.62,48700000.0
2008-08-07 05:15:00,99.62,99.63,99.615,99.62,43300000.0
2008-08-07 05:16:00,99.62,99.63,99.615,99.62,89300000.0
2008-08-07 05:17:00,99.62,99.62,99.58,99.59,196200000.0
2008-08-07 05:18:00,99.59,99.59,99.57,99.575,243200000.0
2008-08-07 05:19:00,99.58,99.58,99.545,99.545,173800000.0
2008-08-07 05:20:00,99.54,99.57,99.54,99.57,110300000.0
2008-08-07 05:21:00,99.57,99.59,99.565,99.59,470600000.0
2008-08-07 05:22:00,99.59,99.59,99.57,99.59,232200000.0
2008-08-07 05:23:00,99.59,99.64,99.59,99.63,252000000.0
2008-08-07 05:24:00,99.63,99.63,99.615,99.62,178000000.0
2008-08-07 05:25:00,99.615,99.62,99.605,99.605,183000000.0
2008-08-07 05:26:00,99.605,99.62,99.6,99.6,168400000.0
2008-08-07 05:27:00,99.6,99.61,99.6,99.61,184500000.0
2008-08-07 05:28:00,99.61,99.61,99.6,99.6,49500000.0
2008-08-07 05:29:00,99.6,99.615,99.6,99.615,51900000.0
2008-08-07 05:30:00,99.615,99.62,99.61,99.61,83000000.0
2008-08-07 05:31:00,99.61,99.61,99.59,99.6,92900000.0
2008-08-07 05:32:00,99.6,99.6,99.59,99.6,49000000.0
2008-08-07 05:33:00,99.595,99.595,99.59,99.595,18000000.0
2008-08-07 05:34:00,99.595,99.6,99.58,99.585,153500000.0
2008-08-07 05:35:00,99.585,99.6,99.585,99.59,94600000.0
2008-08-07 05:36:00,99.59,99.59,99.59,99.59,35000000.0
2008-08-07 05:37:00,99.59,99.6,99.59,99.595,13700000.0
2008-08-07 05:38:00,99.595,99.595,99.595,99.595,7000000.0
2008-08-07 05:39:00,99.595,99.595,99.595,99.595,15000000.0
2008-08-07 05:40:00,99.595,99.62,99.595,99.61,17400000.0
2008-08-07 05:41:00,99.61,99.61,99.595,99.6,36400000.0
2008-08-07 05:42:00,99.59,99.61,99.59,99.6,24800000.0
2008-08-07 05:43:00,99.6,99.6,99.59,99.59,161000000.0
2008-08-07 05:44:00,99.59,99.61,99.59,99.61,51200000.0
2008-08-07 05:45:00,99.6,99.6,99.6,99.6,38100000.0
2008-08-07 05:46:00,99.6,99.6,99.59,99.595,244700000.0
2008-08-07 05:47:00,99.585,99.61,99.56,99.61,314700000.0
2008-08-07 05:48:00,99.61,99.61,99.595,99.595,189400000.0
2008-08-07 05:49:00,99.595,99.61,99.57,99.58,211700000.0
2008-08-07 05:50:00,99.59,99.595,99.58,99.59,201500000.0
2008-08-07 05:51:00,99.58,99.6,99.58,99.6,137200000.0
2008-08-07 05:52:00,99.59,99.6,99.58,99.585,105800000.0
2008-08-07 05:53:00,99.585,99.6,99.58,99.595,82600000.0
2008-08-07 05:54:00,99.595,99.595,99.57,99.59,259000000.0
2008-08-07 05:55:00,99.59,99.59,99.58,99.58,74600000.0
2008-08-07 05:56:00,99.58,99.59,99.58,99.59,137199999.0
2008-08-07 05:57:00,99.585,99.6,99.58,99.59,73300001.0
2008-08-07 05:58:00,99.59,99.62,99.59,99.62,143799999.0
2008-08-07 05:59:00,99.62,99.63,99.6,99.6,192800001.0
2008-08-07 06:00:00,99.6,99.62,99.595,99.6,209400003.0
2008-08-07 06:01:00,99.6,99.6,99.575,99.575,258000002.0
2008-08-07 06:02:00,99.57,99.58,99.565,99.58,31300000.0
2008-08-07 06:03:00,99.58,99.58,99.56,99.56,23400001.0
2008-08-07 06:04:00,99.56,99.56,99.54,99.55,114800000.0
2008-08-07 06:05:00,99.55,99.56,99.54,99.55,164600000.0
2008-08-07 06:06:00,99.545,99.56,99.545,99.55,43100000.0
2008-08-07 06:07:00,99.55,99.56,99.55,99.55,102099998.0
2008-08-07 06:08:00,99.55,99.55,99.545,99.55,26700000.0
2008-08-07 06:09:00,99.55,99.56,99.545,99.56,62500000.0
2008-08-07 06:10:00,99.56,99.56,99.55,99.56,34700000.0
2008-08-07 06:11:00,99.56,99.56,99.55,99.55,33800000.0
2008-08-07 06:12:00,99.545,99.55,99.52,99.525,195900000.0
2008-08-07 06:13:00,99.52,99.52,99.52,99.52,44000000.0
2008-08-07 06:14:00,99.52,99.53,99.52,99.52,69700000.0
2008-08-07 06:15:00,99.52,99.52,99.51,99.515,79800000.0
2008-08-07 06:16:00,99.52,99.55,99.52,99.55,74400001.0
2008-08-07 06:17:00,99.55,99.56,99.54,99.54,97400000.0
2008-08-07 06:18:00,99.55,99.55,99.54,99.54,14600000.0
2008-08-07 06:19:00,99.54,99.54,99.53,99.53,3600000.0
2008-08-07 06:20:00,99.53,99.56,99.53,99.54,61900000.0
2008-08-07 06:21:00,99.55,99.56,99.545,99.56,16000000.0
2008-08-07 06:22:00,99.56,99.57,99.55,99.55,102000000.0
2008-08-07 06:23:00,99.55,99.58,99.55,99.57,162699999.0
2008-08-07 06:24:00,99.57,99.58,99.56,99.56,67600000.0
2008-08-07 06:25:00,99.56,99.57,99.56,99.56,26200000.0
2008-08-07 06:26:00,99.56,99.575,99.56,99.575,50300000.0
2008-08-07 06:27:00,99.575,99.585,99.565,99.575,106800001.0
2008-08-07 06:28:00,99.58,99.61,99.575,99.6,110400001.0
2008-08-07 06:29:00,99.61,99.61,99.585,99.61,36900000.0
2008-08-07 06:30:00,99.6,99.64,99.6,99.63,86899999.0
2008-08-07 06:31:00,99.63,99.65,99.62,99.63,160800000.0
2008-08-07 06:32:00,99.64,99.64,99.63,99.63,142800001.0
2008-08-07 06:33:00,99.63,99.64,99.63,99.635,49600000.0
2008-08-07 06:34:00,99.635,99.635,99.61,99.615,64500000.0
2008-08-07 06:35:00,99.615,99.63,99.615,99.625,36800000.0
2008-08-07 06:36:00,99.63,99.64,99.62,99.63,45500000.0
2008-08-07 06:37:00,99.63,99.64,99.625,99.625,52700000.0
2008-08-07 06:38:00,99.63,99.64,99.625,99.625,44800000.0
2008-08-07 06:39:00,99.63,99.63,99.61,99.62,69000000.0
2008-08-07 06:40:00,99.62,99.63,99.61,99.62,82600000.0
2008-08-07 06:41:00,99.62,99.64,99.62,99.64,59000000.0
2008-08-07 06:42:00,99.63,99.64,99.625,99.625,22400000.0
2008-08-07 06:43:00,99.63,99.63,99.62,99.62,43500000.0
2008-08-07 06:44:00,99.62,99.64,99.595,99.63,37300000.0
2008-08-07 06:45:00,99.62,99.66,99.615,99.66,26900000.0
2008-08-07 06:46:00,99.67,99.67,99.645,99.65,59200000.0
2008-08-07 06:47:00,99.65,99.7,99.65,99.7,72900000.0
2008-08-07 06:48:00,99.7,99.73,99.69,99.73,50400000.0
2008-08-07 06:49:00,99.73,99.73,99.71,99.72,60700000.0
2008-08-07 06:50:00,99.72,99.74,99.715,99.73,35100000.0
2008-08-07 06:51:00,99.73,99.75,99.725,99.74,96000000.0
2008-08-07 06:52:00,99.73,99.76,99.72,99.745,129600000.0
2008-08-07 06:53:00,99.745,99.77,99.74,99.76,215100000.0
2008-08-07 06:54:00,99.76,99.76,99.75,99.76,168300000.0
2008-08-07 06:55:00,99.76,99.77,99.755,99.77,91200000.0
2008-08-07 06:56:00,99.77,99.77,99.76,99.77,38000000.0
2008-08-07 06:57:00,99.77,99.77,99.74,99.75,128100001.0
2008-08-07 06:58:00,99.75,99.75,99.73,99.74,91100000.0
2008-08-07 06:59:00,99.74,99.76,99.73,99.755,64800000.0
2008-08-07 07:00:00,99.755,99.77,99.75,99.75,133699999.0
2008-08-07 07:01:00,99.75,99.75,99.745,99.75,12700000.0
2008-08-07 07:02:00,99.75,99.765,99.745,99.76,38000000.0
2008-08-07 07:03:00,99.755,99.78,99.755,99.77,60200000.0
2008-08-07 07:04:00,99.77,99.78,99.755,99.76,127100000.0
2008-08-07 07:05:00,99.77,99.77,99.75,99.75,81000001.0
2008-08-07 07:06:00,99.75,99.75,99.73,99.73,91400001.0
2008-08-07 07:07:00,99.73,99.74,99.72,99.72,104200000.0
2008-08-07 07:08:00,99.72,99.72,99.7,99.72,169900000.0
2008-08-07 07:09:00,99.72,99.73,99.72,99.73,83700000.0
2008-08-07 07:10:00,99.73,99.75,99.725,99.745,83200000.0
2008-08-07 07:11:00,99.75,99.76,99.74,99.74,114900000.0
2008-08-07 07:12:00,99.74,99.74,99.725,99.725,59000000.0
2008-08-07 07:13:00,99.725,99.725,99.71,99.71,169300000.0
2008-08-07 07:14:00,99.71,99.73,99.71,99.73,219600000.0
2008-08-07 07:15:00,99.72,99.73,99.71,99.73,76700000.0
2008-08-07 07:16:00,99.72,99.74,99.71,99.71,142200000.0
2008-08-07 07:17:00,99.71,99.71,99.7,99.71,34000000.0
2008-08-07 07:18:00,99.71,99.71,99.705,99.705,10200000.0
2008-08-07 07:19:00,99.705,99.73,99.705,99.73,45600000.0
2008-08-07 07:20:00,99.73,99.75,99.715,99.725,44000000.0
2008-08-07 07:21:00,99.73,99.75,99.73,99.745,113900000.0
2008-08-07 07:22:00,99.745,99.75,99.74,99.74,25400000.0
2008-08-07 07:23:00,99.74,99.75,99.715,99.725,146400000.0
2008-08-07 07:24:00,99.725,99.74,99.705,99.705,156100000.0
2008-08-07 07:25:00,99.71,99.73,99.705,99.725,75700000.0
2008-08-07 07:26:00,99.725,99.73,99.72,99.73,24400000.0
2008-08-07 07:27:00,99.73,99.73,99.73,99.73,23400000.0
2008-08-07 07:28:00,99.73,99.73,99.72,99.73,140400000.0
2008-08-07 07:29:00,99.73,99.74,99.73,99.73,62000000.0
2008-08-07 07:30:00,99.73,99.75,99.73,99.745,26400000.0
2008-08-07 07:31:00,99.75,99.77,99.75,99.765,173900000.0
2008-08-07 07:32:00,99.765,99.78,99.765,99.775,62100000.0
2008-08-07 07:33:00,99.775,99.785,99.77,99.77,31800000.0
2008-08-07 07:34:00,99.77,99.77,99.75,99.76,78300000.0
2008-08-07 07:35:00,99.76,99.77,99.755,99.755,49800000.0
2008-08-07 07:36:00,99.755,99.79,99.75,99.79,132200001.0
2008-08-07 07:37:00,99.785,99.785,99.77,99.77,40400000.0
2008-08-07 07:38:00,99.78,99.78,99.765,99.775,59100000.0
2008-08-07 07:39:00,99.775,99.78,99.75,99.75,221600000.0
2008-08-07 07:40:00,99.75,99.765,99.75,99.765,33700000.0
2008-08-07 07:41:00,99.765,99.77,99.75,99.77,113900000.0
2008-08-07 07:42:00,99.77,99.8,99.77,99.8,200900000.0
2008-08-07 07:43:00,99.795,99.82,99.795,99.81,175000000.0
2008-08-07 07:44:00,99.8,99.8,99.775,99.78,139000000.0
2008-08-07 07:45:00,99.78,99.79,99.765,99.78,96100000.0
2008-08-07 07:46:00,99.775,99.78,99.76,99.775,89700000.0
2008-08-07 07:47:00,99.775,99.79,99.775,99.78,118199999.0
2008-08-07 07:48:00,99.78,99.83,99.78,99.795,150100000.0
2008-08-07 07:49:00,99.795,99.795,99.79,99.79,36900000.0
2008-08-07 07:50:00,99.79,99.79,99.775,99.775,8500000.0
2008-08-07 07:51:00,99.78,99.795,99.76,99.795,195200000.0
2008-08-07 07:52:00,99.785,99.81,99.785,99.81,147600001.0
2008-08-07 07:53:00,99.8,99.8,99.78,99.8,154999998.0
2008-08-07 07:54:00,99.8,99.82,99.79,99.81,135200000.0
2008-08-07 07:55:00,99.81,99.84,99.81,99.835,217400000.0
2008-08-07 07:56:00,99.84,99.84,99.81,99.83,211300000.0
2008-08-07 07:57:00,99.83,99.87,99.82,99.87,220400000.0
2008-08-07 07:58:00,99.86,99.885,99.855,99.87,187200000.0
2008-08-07 07:59:00,99.87,99.87,99.83,99.83,316000000.0
2008-08-07 08:00:00,99.825,99.875,99.82,99.86,294100000.0
2008-08-07 08:01:00,99.86,99.86,99.815,99.82,207700000.0
2008-08-07 08:02:00,99.82,99.85,99.82,99.835,235600000.0
2008-08-07 08:03:00,99.84,99.88,99.83,99.88,268600001.0
2008-08-07 08:04:00,99.88,99.88,99.855,99.86,144400000.0
2008-08-07 08:05:00,99.86,99.9,99.86,99.9,301300000.0
2008-08-07 08:06:00,99.895,99.905,99.885,99.89,238400000.0
2008-08-07 08:07:00,99.89,99.9,99.87,99.88,278500000.0
2008-08-07 08:08:00,99.88,99.89,99.85,99.85,190600000.0
2008-08-07 08:09:00,99.855,99.86,99.81,99.83,270900000.0
2008-08-07 08:10:00,99.835,99.87,99.83,99.85,198799999.0
2008-08-07 08:11:00,99.86,99.86,99.84,99.85,141700000.0
2008-08-07 08:12:00,99.85,99.86,99.825,99.83,260900000.0
2008-08-07 08:13:00,99.83,99.84,99.82,99.84,193500001.0
2008-08-07 08:14:00,99.84,99.85,99.825,99.85,185400000.0
2008-08-07 08:15:00,99.84,99.85,99.81,99.84,281300000.0
2008-08-07 08:16:00,99.84,99.88,99.83,99.84,373600000.0
2008-08-07 08:17:00,99.84,99.87,99.84,99.87,375800000.0
2008-08-07 08:18:00,99.865,99.91,99.855,99.88,251200000.0
2008-08-07 08:19:00,99.88,99.9,99.88,99.89,378300001.0
2008-08-07 08:20:00,99.89,99.93,99.89,99.93,292500000.0
2008-08-07 08:21:00,99.92,99.94,99.905,99.93,259300000.0
2008-08-07 08:22:00,99.93,99.93,99.87,99.89,391599999.0
2008-08-07 08:23:00,99.89,99.905,99.85,99.86,364700002.0
2008-08-07 08:24:00,99.86,99.87,99.83,99.87,320999999.0
2008-08-07 08:25:00,99.87,99.87,99.83,99.835,514300000.0
2008-08-07 08:26:00,99.83,99.88,99.815,99.87,325100000.0
2008-08-07 08:27:00,99.865,99.87,99.835,99.865,297100000.0
2008-08-07 08:28:00,99.865,99.91,99.85,99.88,282399999.0
2008-08-07 08:29:00,99.875,99.9,99.87,99.895,359500002.0
2008-08-07 08:30:00,99.9,99.91,99.87,99.88,192100000.0
2008-08-07 08:31:00,99.875,99.875,99.86,99.87,90800000.0
2008-08-07 08:32:00,99.87,99.88,99.85,99.86,87900000.0
2008-08-07 08:33:00,99.86,99.88,99.85,99.87,57000000.0
2008-08-07 08:34:00,99.88,99.92,99.86,99.92,157200000.0
2008-08-07 08:35:00,99.92,99.93,99.89,99.91,115100000.0
2008-08-07 08:36:00,99.91,99.91,99.9,99.91,70900000.0
2008-08-07 08:37:00,99.9,99.9,99.87,99.87,58900000.0
2008-08-07 08:38:00,99.86,99.88,99.85,99.87,129200000.0
2008-08-07 08:39:00,99.87,99.89,99.87,99.88,61700000.0
2008-08-07 08:40:00,99.87,99.9,99.85,99.89,152100000.0
2008-08-07 08:41:00,99.89,99.9,99.86,99.875,101300000.0
2008-08-07 08:42:00,99.88,99.88,99.84,99.84,51900000.0
2008-08-07 08:43:00,99.84,99.85,99.825,99.835,110100000.0
2008-08-07 08:44:00,99.835,99.87,99.82,99.85,112700000.0
2008-08-07 08:45:00,99.845,99.85,99.815,99.82,73500000.0
2008-08-07 08:46:00,99.82,99.83,99.805,99.825,84400000.0
2008-08-07 08:47:00,99.83,99.85,99.81,99.84,96900000.0
2008-08-07 08:48:00,99.84,99.84,99.83,99.83,30700000.0
2008-08-07 08:49:00,99.83,99.85,99.82,99.85,101600000.0
2008-08-07 08:50:00,99.85,99.88,99.835,99.84,84400000.0
2008-08-07 08:51:00,99.84,99.85,99.815,99.835,83200000.0
2008-08-07 08:52:00,99.835,99.84,99.82,99.82,37900000.0
2008-08-07 08:53:00,99.82,99.83,99.8,99.82,76900000.0
2008-08-07 08:54:00,99.82,99.85,99.82,99.85,87600000.0
2008-08-07 08:55:00,99.86,99.86,99.805,99.82,101900000.0
2008-08-07 08:56:00,99.82,99.83,99.795,99.795,63900000.0
2008-08-07 08:57:00,99.8,99.81,99.775,99.775,70100000.0
2008-08-07 08:58:00,99.775,99.82,99.77,99.81,114100000.0
2008-08-07 08:59:00,99.81,99.84,99.81,99.83,65400000.0
2008-08-07 09:00:00,99.84,99.85,99.815,99.85,105100000.0
2008-08-07 09:01:00,99.85,99.88,99.84,99.865,103500000.0
2008-08-07 09:02:00,99.87,99.89,99.84,99.86,98400000.0
2008-08-07 09:03:00,99.86,99.89,99.845,99.89,90700000.0
2008-08-07 09:04:00,99.89,99.89,99.85,99.86,127600000.0
2008-08-07 09:05:00,99.86,99.88,99.84,99.84,132100000.0
2008-08-07 09:06:00,99.835,99.86,99.835,99.85,90700000.0
2008-08-07 09:07:00,99.85,99.85,99.82,99.82,71800000.0
2008-08-07 09:08:00,99.82,99.84,99.8,99.84,104700000.0
2008-08-07 09:09:00,99.835,99.85,99.83,99.84,40800000.0
2008-08-07 09:10:00,99.84,99.85,99.815,99.83,126200000.0
2008-08-07 09:11:00,99.82,99.86,99.82,99.82,109600000.0
2008-08-07 09:12:00,99.82,99.83,99.8,99.82,81500000.0
2008-08-07 09:13:00,99.82,99.83,99.81,99.83,38000000.0
2008-08-07 09:14:00,99.83,99.83,99.765,99.77,138478000.0
2008-08-07 09:15:00,99.78,99.79,99.765,99.79,114700000.0
2008-08-07 09:16:00,99.79,99.81,99.77,99.78,108800000.0
2008-08-07 09:17:00,99.78,99.79,99.77,99.79,104800000.0
2008-08-07 09:18:00,99.79,99.79,99.775,99.79,85500000.0
2008-08-07 09:19:00,99.79,99.79,99.75,99.75,194000000.0
2008-08-07 09:20:00,99.75,99.76,99.745,99.745,124300000.0
2008-08-07 09:21:00,99.74,99.77,99.74,99.76,103600000.0
2008-08-07 09:22:00,99.75,99.76,99.75,99.76,186300000.0
2008-08-07 09:23:00,99.76,99.8,99.76,99.79,112000000.0
2008-08-07 09:24:00,99.8,99.8,99.77,99.77,208100000.0
2008-08-07 09:25:00,99.78,99.8,99.73,99.8,113294500.0
2008-08-07 09:26:00,99.81,99.81,99.76,99.78,124200000.0
2008-08-07 09:27:00,99.77,99.79,99.74,99.74,61800000.0
2008-08-07 09:28:00,99.74,99.8,99.74,99.76,102000000.0
2008-08-07 09:29:00,99.76,99.77,99.73,99.73,58000000.0
2008-08-07 09:30:00,99.73,99.75,99.73,99.73,56700000.0
2008-08-07 09:31:00,99.725,99.79,99.725,99.77,89800000.0
2008-08-07 09:32:00,99.77,99.79,99.77,99.78,61000000.0
2008-08-07 09:33:00,99.78,99.78,99.75,99.77,70200000.0
2008-08-07 09:34:00,99.76,99.77,99.73,99.74,119600000.0
2008-08-07 09:35:00,99.74,99.75,99.74,99.75,47200000.0
2008-08-07 09:36:00,99.75,99.75,99.73,99.74,45700000.0
2008-08-07 09:37:00,99.74,99.76,99.74,99.75,53200000.0
2008-08-07 09:38:00,99.75,99.76,99.73,99.73,75694500.0
2008-08-07 09:39:00,99.73,99.74,99.715,99.73,139500000.0
2008-08-07 09:40:00,99.72,99.73,99.715,99.73,178994500.0
2008-08-07 09:41:00,99.72,99.74,99.715,99.74,276383500.0
2008-08-07 09:42:00,99.73,99.77,99.725,99.76,205094500.0
2008-08-07 09:43:00,99.76,99.77,99.745,99.75,91394500.0
2008-08-07 09:44:00,99.75,99.77,99.75,99.755,126400000.0
2008-08-07 09:45:00,99.755,99.78,99.75,99.78,67500000.0
2008-08-07 09:46:00,99.77,99.785,99.755,99.755,59400000.0
2008-08-07 09:47:00,99.76,99.8,99.76,99.8,185100000.0
2008-08-07 09:48:00,99.8,99.8,99.78,99.78,183200000.0
2008-08-07 09:49:00,99.78,99.78,99.77,99.775,139370000.0
2008-08-07 09:50:00,99.78,99.8,99.77,99.79,131100000.0
2008-08-07 09:51:00,99.79,99.81,99.78,99.79,94700000.0
2008-08-07 09:52:00,99.8,99.81,99.785,99.785,141489000.0
2008-08-07 09:53:00,99.8,99.8,99.78,99.78,51689000.0
2008-08-07 09:54:00,99.78,99.8,99.78,99.79,69800000.0
2008-08-07 09:55:00,99.79,99.8,99.78,99.78,61300000.0
2008-08-07 09:56:00,99.77,99.78,99.76,99.76,24800000.0
2008-08-07 09:57:00,99.77,99.77,99.77,99.77,13000000.0
2008-08-07 09:58:00,99.77,99.77,99.74,99.75,67800000.0
2008-08-07 09:59:00,99.74,99.75,99.73,99.74,34800000.0
2008-08-07 10:00:00,99.74,99.74,99.71,99.72,67700000.0
2008-08-07 10:01:00,99.72,99.72,99.69,99.69,77500000.0
2008-08-07 10:02:00,99.7,99.73,99.68,99.72,118200000.0
2008-08-07 10:03:00,99.72,99.73,99.7,99.73,61300000.0
2008-08-07 10:04:00,99.72,99.75,99.72,99.75,69900000.0
2008-08-07 10:05:00,99.75,99.78,99.73,99.78,80189000.0
2008-08-07 10:06:00,99.78,99.79,99.755,99.78,60000000.0
2008-08-07 10:07:00,99.79,99.79,99.75,99.775,54483500.0
2008-08-07 10:08:00,99.78,99.79,99.765,99.78,22789000.0
2008-08-07 10:09:00,99.77,99.79,99.77,99.78,59189000.0
2008-08-07 10:10:00,99.78,99.82,99.77,99.81,75100000.0
2008-08-07 10:11:00,99.81,99.82,99.785,99.795,54500000.0
2008-08-07 10:12:00,99.8,99.8,99.765,99.78,56283500.0
2008-08-07 10:13:00,99.78,99.78,99.75,99.77,68789000.0
2008-08-07 10:14:00,99.77,99.78,99.75,99.75,71300000.0
2008-08-07 10:15:00,99.75,99.76,99.725,99.74,76194500.0
2008-08-07 10:16:00,99.725,99.75,99.71,99.71,111064500.0
2008-08-07 10:17:00,99.71,99.73,99.67,99.7,82089000.0
2008-08-07 10:18:00,99.7,99.72,99.685,99.7,115000000.0
2008-08-07 10:19:00,99.7,99.7,99.66,99.68,173294500.0
2008-08-07 10:20:00,99.69,99.73,99.685,99.69,147000000.0
2008-08-07 10:21:00,99.7,99.72,99.695,99.72,78400000.0
2008-08-07 10:22:00,99.72,99.72,99.685,99.69,47600000.0
2008-08-07 10:23:00,99.68,99.68,99.64,99.66,145300000.0
2008-08-07 10:24:00,99.65,99.68,99.65,99.68,93500000.0
2008-08-07 10:25:00,99.68,99.69,99.67,99.68,91600000.0
2008-08-07 10:26:00,99.68,99.71,99.67,99.71,32000000.0
2008-08-07 10:27:00,99.695,99.72,99.695,99.71,81894500.0
2008-08-07 10:28:00,99.72,99.73,99.71,99.73,56600000.0
2008-08-07 10:29:00,99.73,99.76,99.73,99.75,148300000.0
2008-08-07 10:30:00,99.74,99.77,99.735,99.75,59300000.0
2008-08-07 10:31:00,99.75,99.75,99.74,99.75,43200000.0
2008-08-07 10:32:00,99.74,99.74,99.73,99.735,89500000.0
2008-08-07 10:33:00,99.73,99.75,99.72,99.73,51600000.0
2008-08-07 10:34:00,99.725,99.75,99.725,99.74,53800000.0
2008-08-07 10:35:00,99.74,99.77,99.735,99.76,44000000.0
2008-08-07 10:36:00,99.76,99.76,99.71,99.72,79600000.0
2008-08-07 10:37:00,99.73,99.73,99.65,99.67,153794500.0
2008-08-07 10:38:00,99.67,99.7,99.66,99.69,40200000.0
2008-08-07 10:39:00,99.7,99.7,99.66,99.66,55800000.0
2008-08-07 10:40:00,99.66,99.66,99.64,99.64,55800000.0
2008-08-07 10:41:00,99.65,99.67,99.64,99.67,37700000.0
2008-08-07 10:42:00,99.68,99.7,99.67,99.69,51500000.0
2008-08-07 10:43:00,99.69,99.71,99.67,99.71,54800000.0
2008-08-07 10:44:00,99.71,99.72,99.7,99.71,36800000.0
2008-08-07 10:45:00,99.71,99.75,99.71,99.75,76800000.0
2008-08-07 10:46:00,99.74,99.74,99.71,99.72,61700000.0
2008-08-07 10:47:00,99.73,99.73,99.71,99.72,55000000.0
2008-08-07 10:48:00,99.72,99.72,99.72,99.72,11400000.0
2008-08-07 10:49:00,99.72,99.73,99.72,99.72,38500000.0
2008-08-07 10:50:00,99.72,99.73,99.71,99.71,32800000.0
2008-08-07 10:51:00,99.71,99.72,99.7,99.71,33400000.0
2008-08-07 10:52:00,99.715,99.73,99.7,99.73,83700000.0
2008-08-07 10:53:00,99.73,99.73,99.71,99.72,98500000.0
2008-08-07 10:54:00,99.72,99.74,99.71,99.72,105700000.0
2008-08-07 10:55:00,99.73,99.74,99.715,99.74,94900000.0
2008-08-07 10:56:00,99.74,99.74,99.73,99.73,50300000.0
2008-08-07 10:57:00,99.73,99.75,99.73,99.74,135500000.0
2008-08-07 10:58:00,99.74,99.755,99.74,99.755,58800000.0
2008-08-07 10:59:00,99.76,99.77,99.735,99.74,70500000.0
2008-08-07 11:00:00,99.74,99.75,99.73,99.74,96500000.0
2008-08-07 11:01:00,99.74,99.75,99.74,99.75,48300000.0
2008-08-07 11:02:00,99.75,99.76,99.75,99.75,14000000.0
2008-08-07 11:03:00,99.75,99.75,99.73,99.74,49000000.0
2008-08-07 11:04:00,99.74,99.77,99.73,99.76,85600000.0
2008-08-07 11:05:00,99.76,99.76,99.73,99.73,61900000.0
2008-08-07 11:06:00,99.74,99.74,99.72,99.73,31600000.0
2008-08-07 11:07:00,99.73,99.74,99.72,99.73,34600000.0
2008-08-07 11:08:00,99.73,99.74,99.72,99.73,72600000.0
2008-08-07 11:09:00,99.73,99.74,99.725,99.74,69700000.0
2008-08-07 11:10:00,99.74,99.75,99.74,99.75,16200000.0
2008-08-07 11:11:00,99.75,99.77,99.75,99.76,52300000.0
2008-08-07 11:12:00,99.76,99.76,99.74,99.745,26400000.0
2008-08-07 11:13:00,99.75,99.77,99.745,99.75,64000000.0
2008-08-07 11:14:00,99.75,99.76,99.735,99.76,49700000.0
2008-08-07 11:15:00,99.77,99.77,99.745,99.76,64700000.0
2008-08-07 11:16:00,99.76,99.79,99.76,99.77,92400000.0
2008-08-07 11:17:00,99.765,99.78,99.76,99.765,66000000.0
2008-08-07 11:18:00,99.765,99.79,99.745,99.76,67100000.0
2008-08-07 11:19:00,99.76,99.78,99.755,99.77,75600000.0
2008-08-07 11:20:00,99.77,99.83,99.77,99.82,92500000.0
2008-08-07 11:21:00,99.82,99.84,99.81,99.81,142500000.0
2008-08-07 11:22:00,99.81,99.84,99.81,99.81,106100000.0
2008-08-07 11:23:00,99.81,99.82,99.78,99.81,117700000.0
2008-08-07 11:24:00,99.81,99.82,99.8,99.82,64700000.0
2008-08-07 11:25:00,99.815,99.82,99.77,99.77,65700000.0
2008-08-07 11:26:00,99.76,99.81,99.75,99.8,87800000.0
2008-08-07 11:27:00,99.795,99.83,99.775,99.83,96800000.0
2008-08-07 11:28:00,99.83,99.83,99.79,99.8,74900000.0
2008-08-07 11:29:00,99.8,99.8,99.79,99.79,40500000.0
2008-08-07 11:30:00,99.79,99.82,99.76,99.78,149494500.0
2008-08-07 11:31:00,99.78,99.79,99.775,99.78,15800000.0
2008-08-07 11:32:00,99.78,99.78,99.765,99.77,60800000.0
2008-08-07 11:33:00,99.77,99.8,99.77,99.79,40700000.0
2008-08-07 11:34:00,99.79,99.79,99.76,99.76,72700000.0
2008-08-07 11:35:00,99.77,99.77,99.77,99.77,2000000.0
2008-08-07 11:36:00,99.77,99.79,99.75,99.77,94600000.0
2008-08-07 11:37:00,99.77,99.78,99.73,99.73,48400000.0
2008-08-07 11:38:00,99.73,99.74,99.715,99.715,48600000.0
2008-08-07 11:39:00,99.73,99.74,99.72,99.74,39300000.0
2008-08-07 11:40:00,99.74,99.74,99.71,99.715,20200000.0
2008-08-07 11:41:00,99.71,99.72,99.7,99.7,40500000.0
2008-08-07 11:42:00,99.7,99.71,99.7,99.7,19100000.0
2008-08-07 11:43:00,99.7,99.72,99.7,99.71,56500000.0
2008-08-07 11:44:00,99.71,99.72,99.7,99.71,46000000.0
2008-08-07 11:45:00,99.72,99.74,99.72,99.73,41700000.0
2008-08-07 11:46:00,99.73,99.73,99.71,99.72,32000000.0
2008-08-07 11:47:00,99.72,99.73,99.7,99.71,77300000.0
2008-08-07 11:48:00,99.71,99.72,99.71,99.72,38800000.0
2008-08-07 11:49:00,99.72,99.72,99.71,99.72,22200000.0
2008-08-07 11:50:00,99.71,99.73,99.7,99.73,75589000.0
2008-08-07 11:51:00,99.73,99.74,99.725,99.74,14589000.0
2008-08-07 11:52:00,99.73,99.75,99.71,99.74,86189000.0
2008-08-07 11:53:00,99.74,99.77,99.74,99.755,48000000.0
2008-08-07 11:54:00,99.755,99.76,99.73,99.76,52194500.0
2008-08-07 11:55:00,99.75,99.75,99.74,99.74,54400000.0
2008-08-07 11:56:00,99.74,99.75,99.725,99.74,45900000.0
2008-08-07 11:57:00,99.74,99.75,99.735,99.74,51800000.0
2008-08-07 11:58:00,99.74,99.74,99.715,99.715,20094500.0
2008-08-07 11:59:00,99.72,99.72,99.69,99.71,45989000.0
2008-08-07 12:00:00,99.71,99.73,99.685,99.69,87600000.0
2008-08-07 12:01:00,99.68,99.7,99.68,99.7,70900000.0
2008-08-07 12:02:00,99.695,99.71,99.69,99.705,21300000.0
2008-08-07 12:03:00,99.71,99.72,99.7,99.71,34000000.0
2008-08-07 12:04:00,99.71,99.76,99.71,99.75,47100000.0
2008-08-07 12:05:00,99.75,99.77,99.75,99.77,26200000.0
2008-08-07 12:06:00,99.77,99.78,99.76,99.77,46600000.0
2008-08-07 12:07:00,99.77,99.78,99.755,99.77,52000000.0
2008-08-07 12:08:00,99.77,99.77,99.755,99.76,46200000.0
2008-08-07 12:09:00,99.77,99.78,99.76,99.78,90900000.0
2008-08-07 12:10:00,99.77,99.78,99.765,99.77,23800000.0
2008-08-07 12:11:00,99.77,99.77,99.74,99.745,30400000.0
2008-08-07 12:12:00,99.75,99.75,99.705,99.715,207400000.0
2008-08-07 12:13:00,99.715,99.73,99.715,99.725,42800000.0
2008-08-07 12:14:00,99.725,99.75,99.72,99.74,84100000.0
2008-08-07 12:15:00,99.74,99.75,99.725,99.73,79500000.0
2008-08-07 12:16:00,99.73,99.75,99.73,99.73,125394500.0
2008-08-07 12:17:00,99.73,99.73,99.71,99.73,86000000.0
2008-08-07 12:18:00,99.725,99.74,99.725,99.73,51400000.0
2008-08-07 12:19:00,99.73,99.74,99.725,99.74,44900000.0
2008-08-07 12:20:00,99.74,99.76,99.72,99.75,89100000.0
2008-08-07 12:21:00,99.745,99.78,99.745,99.78,29900000.0
2008-08-07 12:22:00,99.77,99.78,99.75,99.76,91800000.0
2008-08-07 12:23:00,99.76,99.76,99.74,99.76,32000000.0
2008-08-07 12:24:00,99.755,99.77,99.74,99.76,80600000.0
2008-08-07 12:25:00,99.76,99.76,99.74,99.74,47900000.0
2008-08-07 12:26:00,99.74,99.745,99.73,99.74,71700000.0
2008-08-07 12:27:00,99.75,99.75,99.72,99.74,81000000.0
2008-08-07 12:28:00,99.74,99.75,99.74,99.74,31700000.0
2008-08-07 12:29:00,99.74,99.75,99.74,99.74,45800000.0
2008-08-07 12:30:00,99.74,99.75,99.73,99.73,52700000.0
2008-08-07 12:31:00,99.73,99.75,99.715,99.73,89194500.0
2008-08-07 12:32:00,99.73,99.73,99.705,99.71,63900000.0
2008-08-07 12:33:00,99.71,99.72,99.71,99.72,54200000.0
2008-08-07 12:34:00,99.72,99.72,99.7,99.7,91000000.0
2008-08-07 12:35:00,99.7,99.71,99.69,99.69,41200000.0
2008-08-07 12:36:00,99.7,99.725,99.69,99.71,113300000.0
2008-08-07 12:37:00,99.71,99.71,99.69,99.7,157100000.0
2008-08-07 12:38:00,99.7,99.71,99.69,99.7,58400000.0
2008-08-07 12:39:00,99.7,99.71,99.675,99.7,95100000.0
2008-08-07 12:40:00,99.7,99.71,99.67,99.67,120500000.0
2008-08-07 12:41:00,99.67,99.67,99.655,99.66,100100000.0
2008-08-07 12:42:00,99.66,99.68,99.65,99.66,75800000.0
2008-08-07 12:43:00,99.66,99.68,99.625,99.65,140594500.0
2008-08-07 12:44:00,99.64,99.67,99.635,99.64,83600000.0
2008-08-07 12:45:00,99.64,99.65,99.625,99.63,79700000.0
2008-08-07 12:46:00,99.63,99.66,99.625,99.65,50800000.0
2008-08-07 12:47:00,99.65,99.67,99.64,99.67,30700000.0
2008-08-07 12:48:00,99.67,99.68,99.67,99.675,31900000.0
2008-08-07 12:49:00,99.675,99.68,99.67,99.68,42100000.0
2008-08-07 12:50:00,99.68,99.69,99.67,99.69,33700000.0
2008-08-07 12:51:00,99.69,99.69,99.64,99.65,78100000.0
2008-08-07 12:52:00,99.65,99.65,99.64,99.65,28600000.0
2008-08-07 12:53:00,99.65,99.65,99.635,99.65,84000000.0
2008-08-07 12:54:00,99.65,99.68,99.65,99.68,98500000.0
2008-08-07 12:55:00,99.675,99.7,99.675,99.69,77500000.0
2008-08-07 12:56:00,99.695,99.71,99.695,99.7,61700000.0
2008-08-07 12:57:00,99.7,99.71,99.68,99.69,109900000.0
2008-08-07 12:58:00,99.69,99.69,99.68,99.69,30800000.0
2008-08-07 12:59:00,99.69,99.705,99.69,99.7,18700000.0
2008-08-07 13:00:00,99.7,99.7,99.68,99.68,66500000.0
2008-08-07 13:01:00,99.68,99.7,99.68,99.7,43000000.0
2008-08-07 13:02:00,99.7,99.71,99.69,99.7,43400000.0
2008-08-07 13:03:00,99.695,99.695,99.67,99.68,55100000.0
2008-08-07 13:04:00,99.68,99.69,99.66,99.665,95700000.0
2008-08-07 13:05:00,99.665,99.67,99.62,99.62,120094500.0
2008-08-07 13:06:00,99.61,99.62,99.59,99.61,86900000.0
2008-08-07 13:07:00,99.6,99.67,99.6,99.66,67100000.0
2008-08-07 13:08:00,99.66,99.66,99.66,99.66,4000000.0
2008-08-07 13:09:00,99.66,99.67,99.65,99.67,55700000.0
2008-08-07 13:10:00,99.66,99.66,99.645,99.65,47000000.0
2008-08-07 13:11:00,99.65,99.65,99.64,99.64,22400000.0
2008-08-07 13:12:00,99.64,99.64,99.62,99.62,37600000.0
2008-08-07 13:13:00,99.62,99.62,99.59,99.605,116200000.0
2008-08-07 13:14:00,99.605,99.65,99.6,99.65,45100000.0
2008-08-07 13:15:00,99.65,99.65,99.65,99.65,14100000.0
2008-08-07 13:16:00,99.65,99.65,99.64,99.64,13300000.0
2008-08-07 13:17:00,99.64,99.65,99.63,99.63,22600000.0
2008-08-07 13:18:00,99.63,99.64,99.625,99.64,50300000.0
2008-08-07 13:19:00,99.64,99.67,99.64,99.65,55300000.0
2008-08-07 13:20:00,99.65,99.65,99.64,99.64,9700000.0
2008-08-07 13:21:00,99.64,99.66,99.64,99.655,20000000.0
2008-08-07 13:22:00,99.66,99.675,99.64,99.67,57000000.0
2008-08-07 13:23:00,99.655,99.675,99.645,99.67,28000000.0
2008-08-07 13:24:00,99.67,99.675,99.595,99.62,39000000.0
2008-08-07 13:25:00,99.62,99.64,99.62,99.63,41000000.0
2008-08-07 13:26:00,99.625,99.635,99.615,99.625,49000000.0
2008-08-07 13:27:00,99.63,99.63,99.6,99.625,51000000.0
2008-08-07 13:28:00,99.63,99.64,99.605,99.61,28000000.0
2008-08-07 13:29:00,99.61,99.645,99.595,99.635,55000000.0
2008-08-07 13:30:00,99.64,99.65,99.615,99.635,43000000.0
2008-08-07 13:31:00,99.635,99.64,99.59,99.605,38000000.0
2008-08-07 13:32:00,99.61,99.62,99.59,99.6,29000000.0
2008-08-07 13:33:00,99.595,99.61,99.595,99.61,42000000.0
2008-08-07 13:34:00,99.61,99.63,99.61,99.63,7000000.0
2008-08-07 13:35:00,99.635,99.64,99.62,99.63,21000000.0
2008-08-07 13:36:00,99.625,99.64,99.625,99.635,30000000.0
2008-08-07 13:37:00,99.64,99.64,99.625,99.635,44000000.0
2008-08-07 13:38:00,99.635,99.64,99.625,99.635,24000000.0
2008-08-07 13:39:00,99.635,99.64,99.63,99.63,13000000.0
2008-08-07 13:40:00,99.635,99.635,99.59,99.635,63000000.0
2008-08-07 13:41:00,99.635,99.635,99.59,99.605,34000000.0
2008-08-07 13:42:00,99.605,99.635,99.605,99.615,34000000.0
2008-08-07 13:43:00,99.61,99.665,99.605,99.665,37000000.0
2008-08-07 13:44:00,99.655,99.67,99.65,99.655,35000000.0
2008-08-07 13:45:00,99.66,99.69,99.64,99.675,59000000.0
2008-08-07 13:46:00,99.675,99.68,99.64,99.66,51000000.0
2008-08-07 13:47:00,99.665,99.67,99.655,99.665,25000000.0
2008-08-07 13:48:00,99.67,99.675,99.655,99.67,17000000.0
2008-08-07 13:49:00,99.665,99.68,99.61,99.62,203300000.0
2008-08-07 13:50:00,99.62,99.64,99.615,99.62,54500000.0
2008-08-07 13:51:00,99.62,99.64,99.62,99.64,22600000.0
2008-08-07 13:52:00,99.64,99.65,99.64,99.64,29100000.0
2008-08-07 13:53:00,99.64,99.64,99.62,99.63,95700000.0
2008-08-07 13:54:00,99.63,99.63,99.6,99.6,81700000.0
2008-08-07 13:55:00,99.6,99.61,99.58,99.6,53700000.0
2008-08-07 13:56:00,99.6,99.62,99.58,99.59,91394500.0
2008-08-07 13:57:00,99.59,99.59,99.55,99.56,78089000.0
2008-08-07 13:58:00,99.56,99.57,99.55,99.565,50800000.0
2008-08-07 13:59:00,99.58,99.59,99.565,99.59,64700000.0
2008-08-07 14:00:00,99.58,99.59,99.58,99.58,18400000.0
2008-08-07 14:01:00,99.58,99.58,99.55,99.55,93800000.0
2008-08-07 14:02:00,99.56,99.56,99.53,99.55,97900000.0
2008-08-07 14:03:00,99.54,99.6,99.53,99.58,145300000.0
2008-08-07 14:04:00,99.58,99.58,99.56,99.56,77100000.0
2008-08-07 14:05:00,99.55,99.56,99.53,99.54,85000000.0
2008-08-07 14:06:00,99.54,99.56,99.53,99.56,112200000.0
2008-08-07 14:07:00,99.55,99.57,99.55,99.57,58194500.0
2008-08-07 14:08:00,99.57,99.57,99.56,99.56,23900000.0
2008-08-07 14:09:00,99.56,99.58,99.55,99.56,148900000.0
2008-08-07 14:10:00,99.56,99.58,99.56,99.57,57500000.0
2008-08-07 14:11:00,99.58,99.58,99.56,99.56,29794500.0
2008-08-07 14:12:00,99.56,99.57,99.54,99.545,68600000.0
2008-08-07 14:13:00,99.53,99.56,99.53,99.55,39400000.0
2008-08-07 14:14:00,99.55,99.58,99.54,99.58,76300000.0
2008-08-07 14:15:00,99.58,99.6,99.58,99.59,37400000.0
2008-08-07 14:16:00,99.59,99.59,99.56,99.57,122000000.0
2008-08-07 14:17:00,99.57,99.58,99.57,99.58,83500000.0
2008-08-07 14:18:00,99.58,99.59,99.57,99.59,31800000.0
2008-08-07 14:19:00,99.59,99.61,99.59,99.59,80800000.0
2008-08-07 14:20:00,99.6,99.62,99.58,99.61,72900000.0
2008-08-07 14:21:00,99.61,99.62,99.59,99.6,73994500.0
2008-08-07 14:22:00,99.59,99.6,99.56,99.56,48600000.0
2008-08-07 14:23:00,99.56,99.58,99.54,99.57,168089000.0
2008-08-07 14:24:00,99.57,99.59,99.57,99.58,57600000.0
2008-08-07 14:25:00,99.58,99.59,99.58,99.59,30000000.0
2008-08-07 14:26:00,99.59,99.6,99.58,99.58,23000000.0
2008-08-07 14:27:00,99.58,99.61,99.58,99.61,17600000.0
2008-08-07 14:28:00,99.61,99.61,99.59,99.59,56700000.0
2008-08-07 14:29:00,99.6,99.62,99.565,99.6,96300000.0
2008-08-07 14:30:00,99.575,99.575,99.49,99.52,166900000.0
2008-08-07 14:31:00,99.51,99.56,99.5,99.55,204367000.0
2008-08-07 14:32:00,99.55,99.61,99.55,99.58,238994500.0
2008-08-07 14:33:00,99.58,99.655,99.56,99.6,141800000.0
2008-08-07 14:34:00,99.6,99.7,99.6,99.68,144000000.0
2008-08-07 14:35:00,99.69,99.71,99.58,99.59,292700000.0
2008-08-07 14:36:00,99.59,99.61,99.54,99.58,203600000.0
2008-08-07 14:37:00,99.59,99.62,99.57,99.58,212200000.0
2008-08-07 14:38:00,99.58,99.62,99.57,99.62,228200000.0
2008-08-07 14:39:00,99.62,99.62,99.57,99.58,167900000.0
2008-08-07 14:40:00,99.58,99.62,99.53,99.54,221500000.0
2008-08-07 14:41:00,99.54,99.6,99.53,99.57,262500000.0
2008-08-07 14:42:00,99.57,99.58,99.53,99.53,94200000.0
2008-08-07 14:43:00,99.53,99.585,99.52,99.55,214500000.0
2008-08-07 14:44:00,99.55,99.56,99.46,99.5,258994501.0
2008-08-07 14:45:00,99.49,99.52,99.485,99.52,121600000.0
2008-08-07 14:46:00,99.52,99.52,99.485,99.49,190889000.0
2008-08-07 14:47:00,99.49,99.52,99.49,99.51,163083500.0
2008-08-07 14:48:00,99.52,99.53,99.495,99.52,86294500.0
2008-08-07 14:49:00,99.51,99.53,99.49,99.51,209200000.0
2008-08-07 14:50:00,99.51,99.52,99.49,99.51,197800000.0
2008-08-07 14:51:00,99.51,99.53,99.49,99.51,384189000.0
2008-08-07 14:52:00,99.51,99.52,99.46,99.51,300170000.0
2008-08-07 14:53:00,99.51,99.52,99.4,99.41,149100000.0
2008-08-07 14:54:00,99.41,99.42,99.38,99.42,139161500.0
2008-08-07 14:55:00,99.42,99.45,99.4,99.41,133934000.0
2008-08-07 14:56:00,99.41,99.49,99.41,99.46,266523000.0
2008-08-07 14:57:00,99.46,99.46,99.42,99.46,144389000.0
2008-08-07 14:58:00,99.46,99.47,99.42,99.43,157489000.0
2008-08-07 14:59:00,99.42,99.43,99.39,99.41,131700000.0
2008-08-07 15:00:00,99.42,99.43,99.38,99.42,166400000.0
2008-08-07 15:01:00,99.43,99.43,99.37,99.39,299900000.0
2008-08-07 15:02:00,99.39,99.41,99.34,99.35,262600000.0
2008-08-07 15:03:00,99.34,99.43,99.34,99.41,275200000.0
2008-08-07 15:04:00,99.42,99.42,99.4,99.41,86800000.0
2008-08-07 15:05:00,99.41,99.44,99.4,99.44,68600000.0
2008-08-07 15:06:00,99.435,99.47,99.41,99.41,181700000.0
2008-08-07 15:07:00,99.41,99.44,99.41,99.42,145600000.0
2008-08-07 15:08:00,99.43,99.43,99.38,99.38,162700000.0
2008-08-07 15:09:00,99.38,99.39,99.36,99.37,120300000.0
2008-08-07 15:10:00,99.38,99.42,99.37,99.42,136600000.0
2008-08-07 15:11:00,99.42,99.42,99.39,99.4,88200000.0
2008-08-07 15:12:00,99.4,99.44,99.395,99.42,124600000.0
2008-08-07 15:13:00,99.42,99.43,99.405,99.42,111000000.0
2008-08-07 15:14:00,99.42,99.42,99.39,99.4,55700000.0
2008-08-07 15:15:00,99.39,99.4,99.375,99.38,77089000.0
2008-08-07 15:16:00,99.39,99.41,99.385,99.4,83700000.0
2008-08-07 15:17:00,99.4,99.4,99.365,99.365,231089000.0
2008-08-07 15:18:00,99.37,99.37,99.29,99.29,153700000.0
2008-08-07 15:19:00,99.3,99.31,99.245,99.245,251494500.0
2008-08-07 15:20:00,99.26,99.29,99.24,99.27,660464501.0
2008-08-07 15:21:00,99.27,99.295,99.18,99.29,386100002.0
2008-08-07 15:22:00,99.29,99.32,99.27,99.31,182872500.0
2008-08-07 15:23:00,99.31,99.35,99.29,99.34,95794500.0
2008-08-07 15:24:00,99.33,99.36,99.32,99.34,139572500.0
2008-08-07 15:25:00,99.33,99.38,99.33,99.36,207667000.0
2008-08-07 15:26:00,99.37,99.39,99.35,99.37,164000000.0
2008-08-07 15:27:00,99.37,99.37,99.33,99.36,190489000.0
2008-08-07 15:28:00,99.36,99.39,99.33,99.38,161089000.0
2008-08-07 15:29:00,99.375,99.42,99.375,99.38,189189000.0
2008-08-07 15:30:00,99.39,99.4,99.37,99.39,236800000.0
2008-08-07 15:31:00,99.385,99.39,99.35,99.35,220400000.0
2008-08-07 15:32:00,99.36,99.38,99.345,99.37,154400000.0
2008-08-07 15:33:00,99.37,99.4,99.36,99.36,150500000.0
2008-08-07 15:34:00,99.36,99.38,99.34,99.36,162467000.0
2008-08-07 15:35:00,99.37,99.39,99.355,99.38,102689000.0
2008-08-07 15:36:00,99.37,99.37,99.31,99.33,193789000.0
2008-08-07 15:37:00,99.32,99.33,99.3,99.32,146594500.0
2008-08-07 15:38:00,99.32,99.38,99.305,99.36,190000000.0
2008-08-07 15:39:00,99.36,99.39,99.35,99.35,110600000.0
2008-08-07 15:40:00,99.35,99.36,99.34,99.35,82400000.0
2008-08-07 15:41:00,99.35,99.36,99.34,99.34,55700000.0
2008-08-07 15:42:00,99.34,99.34,99.3,99.32,106600000.0
2008-08-07 15:43:00,99.32,99.33,99.31,99.33,86600000.0
2008-08-07 15:44:00,99.33,99.33,99.3,99.31,70789000.0
2008-08-07 15:45:00,99.31,99.33,99.275,99.29,121000000.0
2008-08-07 15:46:00,99.285,99.31,99.285,99.3,84194500.0
2008-08-07 15:47:00,99.31,99.31,99.255,99.29,204100000.0
2008-08-07 15:48:00,99.29,99.34,99.285,99.33,190100000.0
2008-08-07 15:49:00,99.32,99.36,99.32,99.33,133994500.0
2008-08-07 15:50:00,99.33,99.38,99.33,99.38,78400000.0
2008-08-07 15:51:00,99.39,99.39,99.355,99.365,92770000.0
2008-08-07 15:52:00,99.365,99.38,99.35,99.355,91300000.0
2008-08-07 15:53:00,99.355,99.36,99.32,99.34,237600000.0
2008-08-07 15:54:00,99.34,99.385,99.325,99.365,156400000.0
2008-08-07 15:55:00,99.36,99.38,99.33,99.34,97300000.0
2008-08-07 15:56:00,99.34,99.345,99.31,99.33,228400000.0
2008-08-07 15:57:00,99.33,99.35,99.315,99.315,124300000.0
2008-08-07 15:58:00,99.315,99.33,99.31,99.32,40400000.0
2008-08-07 15:59:00,99.32,99.35,99.31,99.31,89300000.0
2008-08-07 16:00:00,99.325,99.425,99.325,99.36,261800000.0
2008-08-07 16:01:00,99.385,99.385,99.315,99.33,210894500.0
2008-08-07 16:02:00,99.33,99.4,99.305,99.37,166700000.0
2008-08-07 16:03:00,99.37,99.38,99.32,99.33,179194500.0
2008-08-07 16:04:00,99.33,99.37,99.3,99.3,155594500.0
2008-08-07 16:05:00,99.3,99.335,99.275,99.31,155294500.0
2008-08-07 16:06:00,99.31,99.38,99.295,99.37,177089000.0
2008-08-07 16:07:00,99.38,99.47,99.38,99.465,171200000.0
2008-08-07 16:08:00,99.46,99.49,99.45,99.46,162400000.0
2008-08-07 16:09:00,99.46,99.46,99.43,99.45,161100000.0
2008-08-07 16:10:00,99.45,99.5,99.44,99.48,200770000.0
2008-08-07 16:11:00,99.48,99.51,99.46,99.49,159700000.0
2008-08-07 16:12:00,99.485,99.51,99.485,99.49,110700000.0
2008-08-07 16:13:00,99.49,99.5,99.44,99.45,130770000.0
2008-08-07 16:14:00,99.45,99.46,99.44,99.445,89700000.0
2008-08-07 16:15:00,99.45,99.46,99.415,99.46,148400000.0
2008-08-07 16:16:00,99.45,99.46,99.395,99.435,129470000.0
2008-08-07 16:17:00,99.43,99.44,99.41,99.44,179100000.0
2008-08-07 16:18:00,99.44,99.46,99.43,99.44,55500000.0
2008-08-07 16:19:00,99.435,99.46,99.43,99.46,116800000.0
2008-08-07 16:20:00,99.46,99.49,99.44,99.47,264600000.0
2008-08-07 16:21:00,99.47,99.49,99.425,99.44,289500000.0
2008-08-07 16:22:00,99.44,99.465,99.43,99.45,202200000.0
2008-08-07 16:23:00,99.45,99.45,99.425,99.44,211500000.0
2008-08-07 16:24:00,99.44,99.46,99.43,99.45,127494500.0
2008-08-07 16:25:00,99.45,99.47,99.42,99.46,224500000.0
2008-08-07 16:26:00,99.46,99.46,99.425,99.45,142570000.0
2008-08-07 16:27:00,99.45,99.47,99.42,99.46,92400000.0
2008-08-07 16:28:00,99.45,99.47,99.44,99.44,73900000.0
2008-08-07 16:29:00,99.44,99.45,99.415,99.42,37100000.0
2008-08-07 16:30:00,99.42,99.44,99.42,99.43,61994500.0
2008-08-07 16:31:00,99.43,99.45,99.43,99.45,68000000.0
2008-08-07 16:32:00,99.47,99.49,99.46,99.49,62100000.0
2008-08-07 16:33:00,99.49,99.5,99.48,99.49,86000000.0
2008-08-07 16:34:00,99.49,99.49,99.485,99.49,39600000.0
2008-08-07 16:35:00,99.49,99.52,99.485,99.49,102200000.0
2008-08-07 16:36:00,99.49,99.49,99.455,99.48,76700000.0
2008-08-07 16:37:00,99.47,99.48,99.46,99.48,105500000.0
2008-08-07 16:38:00,99.48,99.5,99.46,99.485,88340000.0
2008-08-07 16:39:00,99.49,99.5,99.475,99.5,83700000.0
2008-08-07 16:40:00,99.5,99.51,99.485,99.49,97700000.0
2008-08-07 16:41:00,99.49,99.51,99.485,99.51,111400000.0
2008-08-07 16:42:00,99.51,99.53,99.505,99.52,84694500.0
2008-08-07 16:43:00,99.51,99.53,99.49,99.53,84500000.0
2008-08-07 16:44:00,99.52,99.54,99.52,99.52,69800000.0
2008-08-07 16:45:00,99.52,99.54,99.515,99.54,118700000.0
2008-08-07 16:46:00,99.54,99.54,99.52,99.53,55900000.0
2008-08-07 16:47:00,99.53,99.53,99.505,99.53,80100000.0
2008-08-07 16:48:00,99.52,99.52,99.5,99.5,112500000.0
2008-08-07 16:49:00,99.5,99.5,99.485,99.49,105300000.0
2008-08-07 16:50:00,99.49,99.5,99.475,99.5,48300000.0
2008-08-07 16:51:00,99.49,99.52,99.485,99.5,116500000.0
2008-08-07 16:52:00,99.505,99.53,99.495,99.525,34800000.0
2008-08-07 16:53:00,99.53,99.54,99.5,99.52,92700000.0
2008-08-07 16:54:00,99.52,99.54,99.485,99.53,94300000.0
2008-08-07 16:55:00,99.53,99.53,99.51,99.52,64000000.0
2008-08-07 16:56:00,99.52,99.54,99.515,99.52,90000000.0
2008-08-07 16:57:00,99.515,99.52,99.485,99.49,145600000.0
2008-08-07 16:58:00,99.485,99.49,99.475,99.475,61400000.0
2008-08-07 16:59:00,99.485,99.485,99.43,99.44,239500000.0
2008-08-07 17:00:00,99.445,99.47,99.44,99.46,70300000.0
2008-08-07 17:01:00,99.46,99.47,99.45,99.46,53000000.0
2008-08-07 17:02:00,99.46,99.47,99.44,99.46,84600000.0
2008-08-07 17:03:00,99.46,99.47,99.44,99.44,69400000.0
2008-08-07 17:04:00,99.44,99.45,99.42,99.42,99100000.0
2008-08-07 17:05:00,99.42,99.44,99.4,99.42,225670000.0
2008-08-07 17:06:00,99.43,99.48,99.43,99.48,85100000.0
2008-08-07 17:07:00,99.47,99.5,99.46,99.49,94200000.0
2008-08-07 17:08:00,99.49,99.53,99.49,99.52,84700000.0
2008-08-07 17:09:00,99.52,99.52,99.5,99.5,60100000.0
2008-08-07 17:10:00,99.5,99.51,99.49,99.5,83300000.0
2008-08-07 17:11:00,99.5,99.52,99.5,99.51,76600000.0
2008-08-07 17:12:00,99.51,99.52,99.49,99.49,43400000.0
2008-08-07 17:13:00,99.5,99.52,99.5,99.5,44500000.0
2008-08-07 17:14:00,99.49,99.53,99.49,99.52,128700000.0
2008-08-07 17:15:00,99.52,99.53,99.51,99.52,92000000.0
2008-08-07 17:16:00,99.52,99.53,99.485,99.5,83400000.0
2008-08-07 17:17:00,99.51,99.51,99.5,99.51,16100000.0
2008-08-07 17:18:00,99.51,99.52,99.49,99.49,62700000.0
2008-08-07 17:19:00,99.49,99.5,99.485,99.49,21800000.0
2008-08-07 17:20:00,99.49,99.49,99.45,99.46,87670000.0
2008-08-07 17:21:00,99.46,99.47,99.44,99.46,85800000.0
2008-08-07 17:22:00,99.46,99.46,99.45,99.46,57100000.0
2008-08-07 17:23:00,99.46,99.47,99.455,99.46,78500000.0
2008-08-07 17:24:00,99.46,99.47,99.455,99.46,64600000.0
2008-08-07 17:25:00,99.46,99.47,99.46,99.46,29400000.0
2008-08-07 17:26:00,99.46,99.49,99.46,99.48,27700000.0
2008-08-07 17:27:00,99.48,99.49,99.46,99.49,45300000.0
2008-08-07 17:28:00,99.485,99.5,99.475,99.48,25400000.0
2008-08-07 17:29:00,99.48,99.5,99.47,99.47,61400000.0
2008-08-07 17:30:00,99.48,99.49,99.455,99.48,147400000.0
2008-08-07 17:31:00,99.48,99.52,99.48,99.51,82600000.0
2008-08-07 17:32:00,99.51,99.51,99.485,99.49,51700000.0
2008-08-07 17:33:00,99.49,99.49,99.44,99.44,109500000.0
2008-08-07 17:34:00,99.45,99.45,99.42,99.43,93500000.0
2008-08-07 17:35:00,99.43,99.44,99.42,99.42,63200000.0
2008-08-07 17:36:00,99.42,99.44,99.42,99.44,72100000.0
2008-08-07 17:37:00,99.44,99.45,99.42,99.44,120100000.0
2008-08-07 17:38:00,99.43,99.44,99.41,99.44,106600000.0
2008-08-07 17:39:00,99.44,99.45,99.42,99.42,180200000.0
2008-08-07 17:40:00,99.42,99.43,99.39,99.39,153900000.0
2008-08-07 17:41:00,99.385,99.39,99.36,99.37,129600000.0
2008-08-07 17:42:00,99.37,99.37,99.35,99.36,73700000.0
2008-08-07 17:43:00,99.36,99.38,99.345,99.35,133400000.0
2008-08-07 17:44:00,99.35,99.39,99.34,99.39,115000000.0
2008-08-07 17:45:00,99.39,99.42,99.38,99.415,70500000.0
2008-08-07 17:46:00,99.41,99.43,99.35,99.35,187700000.0
2008-08-07 17:47:00,99.35,99.37,99.325,99.325,259600000.0
2008-08-07 17:48:00,99.33,99.35,99.33,99.335,194600000.0
2008-08-07 17:49:00,99.335,99.36,99.335,99.345,134700000.0
2008-08-07 17:50:00,99.35,99.38,99.35,99.36,126500000.0
2008-08-07 17:51:00,99.36,99.37,99.34,99.37,126700000.0
2008-08-07 17:52:00,99.37,99.37,99.34,99.35,105600000.0
2008-08-07 17:53:00,99.35,99.39,99.34,99.38,192700000.0
2008-08-07 17:54:00,99.37,99.38,99.36,99.37,123500000.0
2008-08-07 17:55:00,99.37,99.37,99.33,99.33,129700000.0
2008-08-07 17:56:00,99.34,99.39,99.33,99.38,179500000.0
2008-08-07 17:57:00,99.38,99.38,99.3,99.3,215400000.0
2008-08-07 17:58:00,99.3,99.35,99.3,99.34,224900000.0
2008-08-07 17:59:00,99.34,99.36,99.335,99.35,154294500.0
2008-08-07 18:00:00,99.35,99.38,99.34,99.37,137700000.0
2008-08-07 18:01:00,99.37,99.38,99.34,99.38,97600000.0
2008-08-07 18:02:00,99.38,99.41,99.31,99.33,183100000.0
2008-08-07 18:03:00,99.33,99.33,99.22,99.25,303683500.0
2008-08-07 18:04:00,99.25,99.27,99.245,99.27,118700000.0
2008-08-07 18:05:00,99.26,99.29,99.26,99.29,62600000.0
2008-08-07 18:06:00,99.29,99.29,99.265,99.29,38400000.0
2008-08-07 18:07:00,99.29,99.3,99.27,99.28,87500000.0
2008-08-07 18:08:00,99.28,99.3,99.275,99.29,62200000.0
2008-08-07 18:09:00,99.29,99.3,99.29,99.29,54900000.0
2008-08-07 18:10:00,99.29,99.3,99.29,99.29,27800000.0
2008-08-07 18:11:00,99.29,99.31,99.29,99.3,100500000.0
2008-08-07 18:12:00,99.3,99.31,99.28,99.31,149000000.0
2008-08-07 18:13:00,99.32,99.33,99.315,99.315,9600000.0
2008-08-07 18:14:00,99.33,99.33,99.315,99.32,48900000.0
2008-08-07 18:15:00,99.33,99.33,99.33,99.33,5000000.0
2008-08-07 18:16:00,99.32,99.34,99.315,99.33,76900000.0
2008-08-07 18:17:00,99.33,99.35,99.33,99.33,36900000.0
2008-08-07 18:18:00,99.33,99.35,99.33,99.35,86000000.0
2008-08-07 18:19:00,99.35,99.35,99.34,99.35,53300000.0
2008-08-07 18:20:00,99.35,99.36,99.33,99.33,79289000.0
2008-08-07 18:21:00,99.33,99.35,99.315,99.32,82700000.0
2008-08-07 18:22:00,99.32,99.33,99.305,99.32,98600000.0
2008-08-07 18:23:00,99.32,99.32,99.31,99.31,18100000.0
2008-08-07 18:24:00,99.31,99.32,99.3,99.31,40200000.0
2008-08-07 18:25:00,99.31,99.31,99.29,99.295,45600000.0
2008-08-07 18:26:00,99.3,99.31,99.275,99.275,79094500.0
2008-08-07 18:27:00,99.28,99.3,99.275,99.29,63800000.0
2008-08-07 18:28:00,99.285,99.295,99.28,99.29,51400000.0
2008-08-07 18:29:00,99.285,99.3,99.275,99.29,99594500.0
2008-08-07 18:30:00,99.29,99.32,99.285,99.295,134994500.0
2008-08-07 18:31:00,99.295,99.3,99.285,99.285,29300000.0
2008-08-07 18:32:00,99.29,99.31,99.29,99.3,68200000.0
2008-08-07 18:33:00,99.3,99.3,99.275,99.29,56089000.0
2008-08-07 18:34:00,99.28,99.3,99.28,99.3,102800000.0
2008-08-07 18:35:00,99.3,99.32,99.285,99.29,96494500.0
2008-08-07 18:36:00,99.29,99.32,99.27,99.285,247400000.0
2008-08-07 18:37:00,99.29,99.3,99.27,99.28,199000000.0
2008-08-07 18:38:00,99.28,99.28,99.27,99.27,44800000.0
2008-08-07 18:39:00,99.28,99.29,99.25,99.255,146089000.0
2008-08-07 18:40:00,99.25,99.27,99.245,99.27,110100000.0
2008-08-07 18:41:00,99.26,99.27,99.23,99.25,407989001.0
2008-08-07 18:42:00,99.25,99.27,99.245,99.26,129294500.0
2008-08-07 18:43:00,99.26,99.3,99.25,99.3,97400000.0
2008-08-07 18:44:00,99.3,99.3,99.285,99.3,93400000.0
2008-08-07 18:45:00,99.29,99.3,99.27,99.27,88800000.0
2008-08-07 18:46:00,99.27,99.3,99.25,99.29,87894500.0
2008-08-07 18:47:00,99.29,99.3,99.26,99.27,89100000.0
2008-08-07 18:48:00,99.27,99.27,99.245,99.265,86600000.0
2008-08-07 18:49:00,99.28,99.3,99.265,99.3,89700000.0
2008-08-07 18:50:00,99.3,99.3,99.27,99.28,90500000.0
2008-08-07 18:51:00,99.28,99.3,99.265,99.29,117100000.0
2008-08-07 18:52:00,99.29,99.3,99.275,99.3,130900000.0
2008-08-07 18:53:00,99.3,99.35,99.3,99.335,99600000.0
2008-08-07 18:54:00,99.335,99.39,99.335,99.39,203800000.0
2008-08-07 18:55:00,99.39,99.39,99.365,99.39,71100000.0
2008-08-07 18:56:00,99.39,99.4,99.37,99.4,96400000.0
2008-08-07 18:57:00,99.41,99.41,99.365,99.38,60894500.0
2008-08-07 18:58:00,99.38,99.39,99.375,99.39,58200000.0
2008-08-07 18:59:00,99.375,99.39,99.375,99.375,116100000.0
2008-08-07 19:00:00,99.375,99.43,99.375,99.41,107900000.0
2008-08-07 19:01:00,99.405,99.42,99.395,99.415,75300000.0
2008-08-07 19:02:00,99.415,99.45,99.405,99.435,159094500.0
2008-08-07 19:03:00,99.44,99.44,99.425,99.43,96294500.0
2008-08-07 19:04:00,99.425,99.43,99.405,99.41,137672500.0
2008-08-07 19:05:00,99.395,99.4,99.35,99.36,149289001.0
2008-08-07 19:06:00,99.355,99.36,99.34,99.34,70300000.0
2008-08-07 19:07:00,99.33,99.35,99.325,99.35,39600000.0
2008-08-07 19:08:00,99.35,99.36,99.33,99.36,94600000.0
2008-08-07 19:09:00,99.35,99.36,99.34,99.35,103800000.0
2008-08-07 19:10:00,99.36,99.37,99.345,99.36,87100000.0
2008-08-07 19:11:00,99.36,99.37,99.35,99.35,53200000.0
2008-08-07 19:12:00,99.35,99.35,99.335,99.35,50000000.0
2008-08-07 19:13:00,99.35,99.36,99.335,99.36,26500000.0
2008-08-07 19:14:00,99.355,99.37,99.355,99.37,56300000.0
2008-08-07 19:15:00,99.37,99.38,99.35,99.35,86700000.0
2008-08-07 19:16:00,99.35,99.35,99.285,99.34,97489000.0
2008-08-07 19:17:00,99.34,99.35,99.32,99.33,73067000.0
2008-08-07 19:18:00,99.33,99.34,99.315,99.33,49600000.0
2008-08-07 19:19:00,99.335,99.34,99.325,99.33,55900000.0
2008-08-07 19:20:00,99.325,99.34,99.315,99.33,35600000.0
2008-08-07 19:21:00,99.33,99.33,99.31,99.31,42700000.0
2008-08-07 19:22:00,99.31,99.32,99.3,99.31,28100000.0
2008-08-07 19:23:00,99.31,99.33,99.3,99.33,74000000.0
2008-08-07 19:24:00,99.33,99.33,99.32,99.32,11000000.0
2008-08-07 19:25:00,99.32,99.33,99.31,99.32,25900000.0
2008-08-07 19:26:00,99.33,99.34,99.33,99.33,27600000.0
2008-08-07 19:27:00,99.33,99.34,99.33,99.34,3000000.0
2008-08-07 19:28:00,99.33,99.34,99.3,99.31,34600000.0
2008-08-07 19:29:00,99.31,99.31,99.3,99.3,27300000.0
2008-08-07 19:30:00,99.31,99.32,99.3,99.31,45600000.0
2008-08-07 19:31:00,99.31,99.32,99.3,99.32,35000000.0
2008-08-07 19:32:00,99.32,99.35,99.31,99.35,25200000.0
2008-08-07 19:33:00,99.35,99.36,99.335,99.36,42394500.0
2008-08-07 19:34:00,99.35,99.37,99.33,99.37,111500000.0
2008-08-07 19:35:00,99.37,99.39,99.36,99.37,109400000.0
2008-08-07 19:36:00,99.37,99.4,99.345,99.39,99300000.0
2008-08-07 19:37:00,99.39,99.42,99.385,99.415,76700000.0
2008-08-07 19:38:00,99.415,99.42,99.405,99.42,33100000.0
2008-08-07 19:39:00,99.42,99.42,99.385,99.385,53800000.0
2008-08-07 19:40:00,99.385,99.4,99.355,99.36,92500000.0
2008-08-07 19:41:00,99.355,99.36,99.31,99.31,74200000.0
2008-08-07 19:42:00,99.31,99.32,99.3,99.32,22400000.0
2008-08-07 19:43:00,99.32,99.34,99.3,99.33,32400000.0
2008-08-07 19:44:00,99.33,99.34,99.315,99.33,36400000.0
2008-08-07 19:45:00,99.33,99.34,99.305,99.34,60800000.0
2008-08-07 19:46:00,99.34,99.35,99.33,99.34,43100000.0
2008-08-07 19:47:00,99.33,99.35,99.325,99.335,48700000.0
2008-08-07 19:48:00,99.335,99.35,99.325,99.335,53100000.0
2008-08-07 19:49:00,99.35,99.35,99.335,99.34,54700000.0
2008-08-07 19:50:00,99.34,99.36,99.335,99.35,48400000.0
2008-08-07 19:51:00,99.35,99.36,99.35,99.36,21600000.0
2008-08-07 19:52:00,99.36,99.36,99.335,99.345,52900000.0
2008-08-07 19:53:00,99.345,99.345,99.315,99.325,43700000.0
2008-08-07 19:54:00,99.34,99.38,99.315,99.37,77700000.0
2008-08-07 19:55:00,99.365,99.38,99.345,99.35,51300000.0
2008-08-07 19:56:00,99.35,99.35,99.34,99.35,25200000.0
2008-08-07 19:57:00,99.35,99.35,99.34,99.34,8100000.0
2008-08-07 19:58:00,99.34,99.345,99.33,99.33,32700000.0
2008-08-07 19:59:00,99.33,99.33,99.31,99.32,29600000.0
2008-08-07 20:00:00,99.33,99.33,99.32,99.32,33600000.0
2008-08-07 20:01:00,99.32,99.34,99.31,99.32,41800000.0
2008-08-07 20:02:00,99.305,99.33,99.305,99.32,36294500.0
2008-08-07 20:03:00,99.32,99.33,99.31,99.32,42600000.0
2008-08-07 20:04:00,99.32,99.33,99.31,99.33,17700000.0
2008-08-07 20:05:00,99.33,99.34,99.33,99.33,21000000.0
2008-08-07 20:06:00,99.32,99.32,99.32,99.32,4200000.0
2008-08-07 20:07:00,99.32,99.32,99.32,99.32,3600000.0
2008-08-07 20:08:00,99.32,99.34,99.32,99.34,22700000.0
2008-08-07 20:09:00,99.34,99.34,99.275,99.275,83178000.0
2008-08-07 20:10:00,99.275,99.29,99.265,99.28,52200000.0
2008-08-07 20:11:00,99.28,99.29,99.275,99.29,14200000.0
2008-08-07 20:12:00,99.29,99.3,99.28,99.295,65900000.0
2008-08-07 20:13:00,99.3,99.31,99.27,99.27,74600000.0
2008-08-07 20:14:00,99.27,99.29,99.27,99.28,66600000.0
2008-08-07 20:15:00,99.28,99.29,99.26,99.275,40300000.0
2008-08-07 20:16:00,99.28,99.28,99.265,99.27,8200000.0
2008-08-07 20:17:00,99.28,99.29,99.27,99.28,21200000.0
2008-08-07 20:18:00,99.28,99.28,99.27,99.27,5200000.0
2008-08-07 20:19:00,99.27,99.28,99.26,99.27,61000000.0
2008-08-07 20:20:00,99.27,99.28,99.24,99.26,44000000.0
2008-08-07 20:21:00,99.25,99.26,99.23,99.24,84289000.0
2008-08-07 20:22:00,99.24,99.24,99.22,99.22,108770000.0
2008-08-07 20:23:00,99.22,99.25,99.22,99.24,18800000.0
2008-08-07 20:24:00,99.24,99.28,99.235,99.28,50700000.0
2008-08-07 20:25:00,99.27,99.3,99.25,99.26,83100000.0
2008-08-07 20:26:00,99.26,99.26,99.23,99.24,51200000.0
2008-08-07 20:27:00,99.23,99.25,99.215,99.25,49694500.0
2008-08-07 20:28:00,99.25,99.25,99.215,99.25,75394500.0
2008-08-07 20:29:00,99.24,99.25,99.23,99.23,33800000.0
2008-08-07 20:30:00,99.23,99.25,99.23,99.24,58400000.0
2008-08-07 20:31:00,99.25,99.26,99.24,99.24,58000000.0
2008-08-07 20:32:00,99.24,99.25,99.225,99.24,43200000.0
2008-08-07 20:33:00,99.24,99.26,99.24,99.25,29000000.0
2008-08-07 20:34:00,99.25,99.25,99.19,99.2,78900000.0
2008-08-07 20:35:00,99.21,99.22,99.205,99.21,31000000.0
2008-08-07 20:36:00,99.21,99.22,99.2,99.22,85400000.0
2008-08-07 20:37:00,99.22,99.25,99.22,99.25,86000000.0
2008-08-07 20:38:00,99.25,99.25,99.24,99.24,22200000.0
2008-08-07 20:39:00,99.225,99.24,99.215,99.24,65900000.0
2008-08-07 20:40:00,99.23,99.25,99.23,99.25,37000000.0
2008-08-07 20:41:00,99.25,99.28,99.25,99.28,49300000.0
2008-08-07 20:42:00,99.28,99.285,99.265,99.265,62800000.0
2008-08-07 20:43:00,99.27,99.28,99.265,99.28,36300000.0
2008-08-07 20:44:00,99.275,99.28,99.275,99.28,21500000.0
2008-08-07 20:45:00,99.275,99.28,99.25,99.25,90200000.0
2008-08-07 20:46:00,99.26,99.27,99.25,99.265,57800000.0
2008-08-07 20:47:00,99.27,99.27,99.26,99.27,18700000.0
2008-08-07 20:48:00,99.27,99.27,99.26,99.27,21300000.0
2008-08-07 20:49:00,99.27,99.27,99.26,99.27,36900000.0
2008-08-07 20:50:00,99.27,99.27,99.26,99.26,25200000.0
2008-08-07 20:51:00,99.26,99.28,99.26,99.28,72800000.0
2008-08-07 20:52:00,99.28,99.28,99.27,99.27,12200000.0
2008-08-07 20:53:00,99.27,99.28,99.25,99.28,58300000.0
2008-08-07 20:54:00,99.28,99.28,99.27,99.28,24300000.0
2008-08-07 20:55:00,99.28,99.3,99.28,99.29,34200000.0
2008-08-07 20:56:00,99.3,99.31,99.3,99.3,34000000.0
2008-08-07 20:57:00,99.3,99.31,99.29,99.31,39100000.0
2008-08-07 20:58:00,99.31,99.32,99.31,99.31,38000000.0
2008-08-07 20:59:00,99.32,99.34,99.3,99.34,59900000.0
2008-08-07 21:00:00,99.34,99.34,99.32,99.34,77100000.0
2008-08-07 21:01:00,99.34,99.35,99.34,99.35,35200000.0
2008-08-07 21:02:00,99.36,99.38,99.35,99.36,46500000.0
2008-08-07 21:03:00,99.35,99.35,99.325,99.33,95600000.0
2008-08-07 21:04:00,99.34,99.35,99.34,99.35,27200000.0
2008-08-07 21:05:00,99.35,99.36,99.33,99.34,34000000.0
2008-08-07 21:06:00,99.33,99.34,99.33,99.34,35000000.0
2008-08-07 21:07:00,99.34,99.34,99.31,99.31,29600000.0
2008-08-07 21:08:00,99.31,99.33,99.3,99.32,106200000.0
2008-08-07 21:09:00,99.31,99.31,99.265,99.3,145200000.0
2008-08-07 21:10:00,99.3,99.31,99.29,99.3,43000000.0
2008-08-07 21:11:00,99.29,99.3,99.28,99.29,18800000.0
2008-08-07 21:12:00,99.28,99.28,99.28,99.28,28700000.0
2008-08-07 21:13:00,99.28,99.3,99.28,99.29,26200000.0
2008-08-07 21:14:00,99.29,99.3,99.29,99.3,19200000.0
2008-08-07 21:15:00,99.3,99.3,99.29,99.29,10200000.0
2008-08-07 21:16:00,99.29,99.29,99.28,99.29,8000000.0
2008-08-07 21:17:00,99.29,99.29,99.27,99.28,25200000.0
2008-08-07 21:18:00,99.27,99.28,99.26,99.27,76500000.0
2008-08-07 21:19:00,99.27,99.28,99.27,99.28,19200000.0
2008-08-07 21:20:00,99.28,99.28,99.26,99.28,30000000.0
2008-08-07 21:21:00,99.28,99.28,99.27,99.27,13000000.0
2008-08-07 21:22:00,99.27,99.28,99.26,99.26,21700000.0
2008-08-07 21:23:00,99.26,99.26,99.21,99.24,109100000.0
2008-08-07 21:24:00,99.24,99.24,99.205,99.215,163700000.0
2008-08-07 21:25:00,99.215,99.23,99.21,99.23,85000000.0
2008-08-07 21:26:00,99.23,99.23,99.18,99.2,100900000.0
2008-08-07 21:27:00,99.2,99.2,99.185,99.2,20900000.0
2008-08-07 21:28:00,99.2,99.23,99.2,99.21,63500000.0
2008-08-07 21:29:00,99.21,99.21,99.2,99.2,39900000.0
2008-08-07 21:30:00,99.2,99.22,99.2,99.22,54800000.0
2008-08-07 21:31:00,99.22,99.23,99.19,99.2,51400000.0
2008-08-07 21:32:00,99.2,99.2,99.19,99.19,23600000.0
2008-08-07 21:33:00,99.19,99.22,99.19,99.19,61300000.0
2008-08-07 21:34:00,99.19,99.21,99.19,99.21,46200000.0
2008-08-07 21:35:00,99.21,99.21,99.18,99.185,90800000.0
2008-08-07 21:36:00,99.18,99.18,99.14,99.14,75800000.0
2008-08-07 21:37:00,99.14,99.14,99.09,99.11,161800000.0
2008-08-07 21:38:00,99.11,99.16,99.1,99.16,86400000.0
2008-08-07 21:39:00,99.16,99.17,99.12,99.13,75500000.0
2008-08-07 21:40:00,99.12,99.135,99.115,99.135,77100000.0
2008-08-07 21:41:00,99.135,99.15,99.135,99.14,34000000.0
2008-08-07 21:42:00,99.135,99.14,99.13,99.13,8300000.0
2008-08-07 21:43:00,99.125,99.13,99.125,99.13,11500000.0
2008-08-07 21:44:00,99.12,99.14,99.12,99.14,7200000.0
2008-08-07 21:45:00,99.16,99.16,99.115,99.14,72700000.0
2008-08-07 21:46:00,99.13,99.14,99.125,99.125,22900000.0
2008-08-07 21:47:00,99.13,99.14,99.125,99.14,21400000.0
2008-08-07 21:48:00,99.14,99.14,99.125,99.14,27500000.0
2008-08-07 21:49:00,99.135,99.14,99.125,99.125,71400000.0
2008-08-07 21:50:00,99.125,99.14,99.115,99.12,73000000.0
2008-08-07 21:51:00,99.115,99.12,99.1,99.1,52000000.0
2008-08-07 21:52:00,99.1,99.12,99.09,99.11,47200000.0
2008-08-07 21:53:00,99.11,99.125,99.105,99.105,69500000.0
2008-08-07 21:54:00,99.105,99.11,99.1,99.11,31300000.0
2008-08-07 21:55:00,99.11,99.11,99.11,99.11,12600000.0
2008-08-07 21:56:00,99.11,99.11,99.1,99.11,19900000.0
2008-08-07 21:57:00,99.1,99.11,99.09,99.09,30200000.0
2008-08-07 21:58:00,99.11,99.11,99.08,99.095,83700000.0
2008-08-07 21:59:00,99.095,99.135,99.095,99.13,101900000.0
2008-08-07 22:00:00,99.13,99.15,99.125,99.13,84100000.0
2008-08-07 22:01:00,99.13,99.17,99.115,99.115,103700000.0
2008-08-07 22:02:00,99.12,99.14,99.11,99.12,37200000.0
2008-08-07 22:03:00,99.115,99.13,99.11,99.125,48900000.0
2008-08-07 22:04:00,99.125,99.13,99.115,99.13,42700000.0
2008-08-07 22:05:00,99.13,99.17,99.13,99.15,31600000.0
2008-08-07 22:06:00,99.15,99.18,99.15,99.17,36300000.0
2008-08-07 22:07:00,99.16,99.17,99.16,99.17,7000000.0
2008-08-07 22:08:00,99.16,99.18,99.14,99.14,21600000.0
2008-08-07 22:09:00,99.14,99.14,99.13,99.13,5600000.0
2008-08-07 22:10:00,99.13,99.13,99.1,99.13,48400000.0
2008-08-07 22:11:00,99.13,99.14,99.11,99.13,48200000.0
2008-08-07 22:12:00,99.13,99.13,99.12,99.12,28400000.0
2008-08-07 22:13:00,99.12,99.12,99.105,99.12,17700000.0
2008-08-07 22:14:00,99.11,99.11,99.1,99.11,42100000.0
2008-08-07 22:15:00,99.11,99.12,99.105,99.11,22000000.0
2008-08-07 22:16:00,99.11,99.11,99.08,99.09,69700000.0
2008-08-07 22:17:00,99.085,99.09,99.075,99.08,39500000.0
2008-08-07 22:18:00,99.09,99.1,99.065,99.08,60600000.0
2008-08-07 22:19:00,99.08,99.1,99.055,99.09,61300000.0
2008-08-07 22:20:00,99.1,99.1,99.07,99.07,28700000.0
2008-08-07 22:21:00,99.07,99.08,99.06,99.07,21900000.0
2008-08-07 22:22:00,99.07,99.07,99.05,99.06,55300000.0
2008-08-07 22:23:00,99.06,99.08,99.055,99.08,47400000.0
2008-08-07 22:24:00,99.08,99.11,99.08,99.105,130100000.0
2008-08-07 22:25:00,99.105,99.11,99.08,99.09,59300000.0
2008-08-07 22:26:00,99.09,99.09,99.08,99.09,9600000.0
2008-08-07 22:27:00,99.09,99.09,99.09,99.09,1000000.0
2008-08-07 22:28:00,99.09,99.1,99.08,99.1,30400000.0
2008-08-07 22:29:00,99.1,99.12,99.09,99.09,56200000.0
2008-08-07 22:30:00,99.09,99.1,99.08,99.09,55200000.0
2008-08-07 22:31:00,99.1,99.1,99.09,99.09,22000000.0
2008-08-07 22:32:00,99.09,99.09,99.08,99.09,26000000.0
2008-08-07 22:33:00,99.095,99.125,99.095,99.115,56300000.0
2008-08-07 22:34:00,99.12,99.125,99.1,99.1,57800000.0
2008-08-07 22:35:00,99.1,99.11,99.095,99.095,25600000.0
2008-08-07 22:36:00,99.11,99.12,99.095,99.12,35000000.0
2008-08-07 22:37:00,99.13,99.16,99.13,99.15,22900000.0
2008-08-07 22:38:00,99.15,99.15,99.12,99.12,28200000.0
2008-08-07 22:39:00,99.12,99.13,99.12,99.13,9300000.0
2008-08-07 22:40:00,99.125,99.13,99.12,99.12,21500000.0
2008-08-07 22:41:00,99.12,99.14,99.12,99.14,25300000.0
2008-08-07 22:42:00,99.14,99.16,99.14,99.16,13000000.0
2008-08-07 22:43:00,99.16,99.185,99.16,99.18,45500000.0
2008-08-07 22:44:00,99.19,99.22,99.185,99.205,55500000.0
2008-08-07 22:45:00,99.21,99.21,99.19,99.205,30300000.0
2008-08-07 22:46:00,99.21,99.21,99.17,99.2,73500000.0
2008-08-07 22:47:00,99.2,99.235,99.2,99.23,78200000.0
2008-08-07 22:48:00,99.23,99.24,99.22,99.225,51200000.0
2008-08-07 22:49:00,99.24,99.24,99.225,99.225,34000000.0
2008-08-07 22:50:00,99.23,99.24,99.225,99.24,23400000.0
2008-08-07 22:51:00,99.24,99.24,99.23,99.23,16100000.0
2008-08-07 22:52:00,99.23,99.23,99.2,99.21,50400000.0
2008-08-07 22:53:00,99.21,99.21,99.175,99.19,28294500.0
2008-08-07 22:54:00,99.2,99.205,99.2,99.2,14800000.0
2008-08-07 22:55:00,99.2,99.21,99.18,99.21,29394500.0
2008-08-07 22:56:00,99.21,99.21,99.21,99.21,36500000.0
2008-08-07 22:57:00,99.21,99.23,99.21,99.21,24100000.0
2008-08-07 22:58:00,99.205,99.21,99.205,99.205,20200000.0
2008-08-07 22:59:00,99.205,99.22,99.2,99.21,33600000.0
2008-08-07 23:00:00,99.2,99.205,99.185,99.19,19000000.0
2008-08-07 23:01:00,99.16,99.175,99.155,99.155,31200000.0
2008-08-07 23:02:00,99.165,99.165,99.15,99.15,6400000.0
2008-08-07 23:03:00,99.16,99.165,99.15,99.16,25600000.0
2008-08-07 23:04:00,99.16,99.215,99.155,99.19,54000000.0
2008-08-07 23:05:00,99.19,99.2,99.19,99.2,12000000.0
2008-08-07 23:06:00,99.2,99.2,99.17,99.17,8100000.0
2008-08-07 23:07:00,99.16,99.19,99.16,99.16,19300000.0
2008-08-07 23:08:00,99.16,99.19,99.16,99.16,9000000.0
2008-08-07 23:09:00,99.16,99.16,99.16,99.16,3000000.0
2008-08-07 23:10:00,99.16,99.19,99.16,99.18,8000000.0
2008-08-07 23:11:00,99.18,99.18,99.18,99.18,1000000.0
2008-08-07 23:12:00,99.18,99.19,99.18,99.19,8200000.0
2008-08-07 23:13:00,99.175,99.215,99.161,99.175,47200000.0
2008-08-07 23:14:00,99.2,99.2,99.19,99.19,7000000.0
2008-08-07 23:15:00,99.19,99.21,99.17,99.19,19500000.0
2008-08-07 23:16:00,99.19,99.19,99.17,99.18,13200000.0
2008-08-07 23:17:00,99.17,99.18,99.16,99.18,7000000.0
2008-08-07 23:18:00,99.18,99.19,99.18,99.18,9000000.0
2008-08-07 23:19:00,99.18,99.18,99.17,99.17,45800000.0
2008-08-07 23:20:00,99.17,99.19,99.17,99.19,14900000.0
2008-08-07 23:21:00,99.2,99.2,99.18,99.2,30600000.0
2008-08-07 23:22:00,99.2,99.2,99.17,99.17,36100000.0
2008-08-07 23:23:00,99.16,99.16,99.16,99.16,12800000.0
2008-08-07 23:24:00,99.16,99.17,99.16,99.16,87800000.0
2008-08-07 23:25:00,99.16,99.17,99.155,99.16,74800000.0
2008-08-07 23:26:00,99.16,99.16,99.15,99.15,4000000.0
2008-08-07 23:27:00,99.14,99.14,99.13,99.14,12900000.0
2008-08-07 23:28:00,99.135,99.145,99.135,99.14,22700000.0
2008-08-07 23:29:00,99.13,99.13,99.13,99.13,32100000.0
2008-08-07 23:30:00,99.135,99.14,99.12,99.13,108900000.0
2008-08-07 23:31:00,99.135,99.135,99.13,99.13,39300000.0
2008-08-07 23:32:00,99.13,99.135,99.13,99.135,29000000.0
2008-08-07 23:33:00,99.135,99.135,99.11,99.11,106800000.0
2008-08-07 23:34:00,99.11,99.11,99.07,99.075,99500000.0
2008-08-07 23:35:00,99.075,99.08,99.07,99.08,23600000.0
2008-08-07 23:36:00,99.075,99.08,99.06,99.06,144700000.0
2008-08-07 23:37:00,99.06,99.07,99.06,99.06,22700000.0
2008-08-07 23:38:00,99.06,99.07,99.05,99.05,77700000.0
2008-08-07 23:39:00,99.05,99.05,99.035,99.045,48100000.0
2008-08-07 23:40:00,99.045,99.045,99.04,99.04,39300000.0
2008-08-07 23:41:00,99.04,99.05,99.03,99.03,128100000.0
2008-08-07 23:42:00,99.025,99.03,99.005,99.005,145300000.0
2008-08-07 23:43:00,99.005,99.01,98.99,99.01,136800000.0
2008-08-07 23:44:00,99.01,99.02,98.98,98.98,147000000.0
2008-08-07 23:45:00,98.98,99.01,98.98,99.01,104600000.0
2008-08-07 23:46:00,99.02,99.02,99.01,99.02,9100000.0
2008-08-07 23:47:00,99.02,99.02,98.93,98.93,168800000.0
2008-08-07 23:48:00,98.93,98.98,98.91,98.98,236700000.0
2008-08-07 23:49:00,98.98,98.98,98.95,98.95,64000000.0
2008-08-07 23:50:00,98.96,98.97,98.94,98.96,60400000.0
2008-08-07 23:51:00,98.96,98.96,98.93,98.95,141700000.0
2008-08-07 23:52:00,98.945,98.97,98.94,98.96,68500000.0
2008-08-07 23:53:00,98.965,98.97,98.94,98.94,162500000.0
2008-08-07 23:54:00,98.96,98.965,98.94,98.95,41400000.0
2008-08-07 23:55:00,98.95,98.96,98.94,98.95,115400000.0
2008-08-07 23:56:00,98.96,98.96,98.96,98.96,27100000.0
2008-08-07 23:57:00,98.96,98.96,98.94,98.94,45600000.0
2008-08-07 23:58:00,98.95,98.95,98.93,98.93,62500000.0
2008-08-07 23:59:00,98.93,98.94,98.91,98.92,85800000.0
2008-08-08 00:00:00,98.92,98.93,98.92,98.93,103100000.0
2008-08-08 00:01:00,98.94,98.965,98.91,98.945,198899998.0
2008-08-08 00:02:00,98.95,98.97,98.945,98.97,146700000.0
2008-08-08 00:03:00,98.97,98.97,98.945,98.965,101600000.0
2008-08-08 00:04:00,98.96,99.01,98.96,98.98,67300000.0
2008-08-08 00:05:00,98.98,99.0,98.98,99.0,82900000.0
2008-08-08 00:06:00,99.0,99.0,98.99,99.0,39700000.0
2008-08-08 00:07:00,98.99,99.0,98.99,99.0,15100000.0
2008-08-08 00:08:00,99.0,99.01,99.0,99.0,9000000.0
2008-08-08 00:09:00,99.0,99.02,98.99,99.0,75000000.0
2008-08-08 00:10:00,99.0,99.0,99.0,99.0,4000000.0
2008-08-08 00:11:00,99.0,99.0,98.985,98.99,18700000.0
2008-08-08 00:12:00,98.99,99.0,98.99,99.0,22400000.0
2008-08-08 00:13:00,99.0,99.0,99.0,99.0,69400000.0
2008-08-08 00:14:00,99.0,99.03,99.0,99.03,73500000.0
2008-08-08 00:15:00,99.03,99.05,99.02,99.03,210399997.0
2008-08-08 00:16:00,99.03,99.04,99.02,99.02,83000000.0
2008-08-08 00:17:00,99.02,99.03,99.01,99.01,91900000.0
2008-08-08 00:18:00,99.01,99.02,99.0,99.01,140500000.0
2008-08-08 00:19:00,99.01,99.02,99.0,99.015,197700000.0
2008-08-08 00:20:00,99.01,99.02,99.01,99.015,108700001.0
2008-08-08 00:21:00,99.02,99.03,99.015,99.015,16300000.0
2008-08-08 00:22:00,99.01,99.02,99.0,99.02,64000000.0
2008-08-08 00:23:00,99.02,99.02,98.98,98.99,117500001.0
2008-08-08 00:24:00,98.99,98.995,98.97,98.97,197000000.0
2008-08-08 00:25:00,98.97,98.975,98.97,98.975,63300000.0
2008-08-08 00:26:00,98.975,98.99,98.975,98.99,40000000.0
2008-08-08 00:27:00,98.99,98.99,98.98,98.98,13600000.0
2008-08-08 00:28:00,98.99,99.0,98.99,99.0,30100000.0
2008-08-08 00:29:00,99.0,99.015,98.98,98.99,82900000.0
2008-08-08 00:30:00,98.99,99.015,98.99,99.015,25800000.0
2008-08-08 00:31:00,99.015,99.04,99.015,99.025,29800000.0
2008-08-08 00:32:00,99.025,99.045,99.02,99.025,37500000.0
2008-08-08 00:33:00,99.025,99.04,99.025,99.04,51900000.0
2008-08-08 00:34:00,99.04,99.06,99.04,99.06,69800000.0
2008-08-08 00:35:00,99.065,99.075,99.065,99.075,13300000.0
2008-08-08 00:36:00,99.075,99.09,99.06,99.09,101900000.0
2008-08-08 00:37:00,99.09,99.14,99.08,99.125,171100000.0
2008-08-08 00:38:00,99.125,99.135,99.11,99.12,59600000.0
2008-08-08 00:39:00,99.12,99.125,99.11,99.125,91700000.0
2008-08-08 00:40:00,99.12,99.125,99.12,99.125,39400000.0
2008-08-08 00:41:00,99.13,99.13,99.12,99.125,57400000.0
2008-08-08 00:42:00,99.12,99.14,99.115,99.14,133700000.0
2008-08-08 00:43:00,99.14,99.16,99.14,99.16,85700000.0
2008-08-08 00:44:00,99.16,99.16,99.145,99.145,40600000.0
2008-08-08 00:45:00,99.15,99.155,99.14,99.14,63800000.0
2008-08-08 00:46:00,99.145,99.145,99.14,99.14,98500000.0
2008-08-08 00:47:00,99.14,99.15,99.14,99.145,45600000.0
2008-08-08 00:48:00,99.15,99.16,99.15,99.15,163300000.0
2008-08-08 00:49:00,99.16,99.17,99.16,99.17,111400001.0
2008-08-08 00:50:00,99.17,99.2,99.17,99.2,71700000.0
2008-08-08 00:51:00,99.2,99.21,99.19,99.21,121600000.0
2008-08-08 00:52:00,99.21,99.22,99.21,99.22,49700000.0
2008-08-08 00:53:00,99.22,99.23,99.21,99.21,67500000.0
2008-08-08 00:54:00,99.21,99.235,99.21,99.23,80600000.0
2008-08-08 00:55:00,99.23,99.235,99.22,99.225,59500000.0
2008-08-08 00:56:00,99.22,99.225,99.21,99.225,47900000.0
2008-08-08 00:57:00,99.22,99.23,99.215,99.225,184400002.0
2008-08-08 00:58:00,99.23,99.255,99.21,99.255,98400000.0
2008-08-08 00:59:00,99.245,99.27,99.24,99.24,263700001.0
2008-08-08 01:00:00,99.24,99.25,99.23,99.24,119100000.0
2008-08-08 01:01:00,99.24,99.25,99.23,99.23,37600000.0
2008-08-08 01:02:00,99.235,99.24,99.23,99.24,117600000.0
2008-08-08 01:03:00,99.24,99.25,99.21,99.21,278000001.0
2008-08-08 01:04:00,99.21,99.21,99.19,99.21,93300000.0
2008-08-08 01:05:00,99.21,99.22,99.21,99.22,57600001.0
2008-08-08 01:06:00,99.22,99.22,99.18,99.185,144099999.0
2008-08-08 01:07:00,99.19,99.2,99.17,99.17,177300000.0
2008-08-08 01:08:00,99.18,99.19,99.17,99.18,65000000.0
2008-08-08 01:09:00,99.18,99.18,99.18,99.18,107100000.0
2008-08-08 01:10:00,99.19,99.19,99.17,99.17,48000000.0
2008-08-08 01:11:00,99.17,99.17,99.16,99.17,42000000.0
2008-08-08 01:12:00,99.18,99.18,99.17,99.18,38800000.0
2008-08-08 01:13:00,99.18,99.19,99.18,99.18,112600000.0
2008-08-08 01:14:00,99.18,99.2,99.18,99.2,128300000.0
2008-08-08 01:15:00,99.2,99.2,99.19,99.19,20200000.0
2008-08-08 01:16:00,99.19,99.2,99.19,99.2,248300001.0
2008-08-08 01:17:00,99.21,99.21,99.19,99.19,36800000.0
2008-08-08 01:18:00,99.19,99.2,99.19,99.2,30999999.0
2008-08-08 01:19:00,99.2,99.2,99.18,99.18,12000000.0
2008-08-08 01:20:00,99.18,99.2,99.18,99.19,20800000.0
2008-08-08 01:21:00,99.18,99.18,99.175,99.175,15300000.0
2008-08-08 01:22:00,99.175,99.22,99.17,99.18,98500000.0
2008-08-08 01:23:00,99.2,99.23,99.175,99.21,147700000.0
2008-08-08 01:24:00,99.2,99.21,99.2,99.205,64800000.0
2008-08-08 01:25:00,99.205,99.21,99.205,99.21,22600000.0
2008-08-08 01:26:00,99.21,99.22,99.21,99.22,56999999.0
2008-08-08 01:27:00,99.22,99.22,99.22,99.22,12100000.0
2008-08-08 01:28:00,99.225,99.24,99.21,99.21,167400001.0
2008-08-08 01:29:00,99.21,99.22,99.19,99.19,126400000.0
2008-08-08 01:30:00,99.185,99.19,99.165,99.18,138100000.0
2008-08-08 01:31:00,99.18,99.21,99.17,99.19,112900000.0
2008-08-08 01:32:00,99.19,99.19,99.19,99.19,27100000.0
2008-08-08 01:33:00,99.19,99.19,99.19,99.19,1000000.0
2008-08-08 01:34:00,99.19,99.19,99.18,99.18,10000000.0
2008-08-08 01:35:00,99.175,99.175,99.145,99.15,68400000.0
2008-08-08 01:36:00,99.15,99.16,99.14,99.15,364600001.0
2008-08-08 01:37:00,99.15,99.16,99.135,99.155,212300000.0
2008-08-08 01:38:00,99.155,99.16,99.13,99.13,149700000.0
2008-08-08 01:39:00,99.13,99.13,99.11,99.11,154900001.0
2008-08-08 01:40:00,99.11,99.13,99.11,99.125,73600000.0
2008-08-08 01:41:00,99.13,99.13,99.09,99.09,150100000.0
2008-08-08 01:42:00,99.09,99.09,99.07,99.09,106400000.0
2008-08-08 01:43:00,99.09,99.09,99.08,99.09,36500000.0
2008-08-08 01:44:00,99.09,99.09,99.08,99.09,87700001.0
2008-08-08 01:45:00,99.09,99.09,99.08,99.09,79800000.0
2008-08-08 01:46:00,99.08,99.08,99.08,99.08,1000000.0
2008-08-08 01:47:00,99.08,99.09,99.08,99.08,34600000.0
2008-08-08 01:48:00,99.08,99.09,99.08,99.09,30900000.0
2008-08-08 01:49:00,99.09,99.09,99.07,99.08,69800000.0
2008-08-08 01:50:00,99.08,99.08,99.06,99.06,20500000.0
2008-08-08 01:51:00,99.07,99.07,99.03,99.03,159394500.0
2008-08-08 01:52:00,99.04,99.04,99.02,99.03,63200000.0
2008-08-08 01:53:00,99.025,99.025,99.01,99.01,72300000.0
2008-08-08 01:54:00,99.01,99.02,98.995,98.995,91300000.0
2008-08-08 01:55:00,98.99,99.005,98.98,99.0,233700000.0
2008-08-08 01:56:00,98.995,99.01,98.99,99.01,53400000.0
2008-08-08 01:57:00,99.01,99.02,99.0,99.01,122100000.0
2008-08-08 01:58:00,99.01,99.01,99.0,99.01,178600000.0
2008-08-08 01:59:00,99.01,99.03,99.01,99.02,156400000.0
2008-08-08 02:00:00,99.03,99.03,99.02,99.03,61300000.0
2008-08-08 02:01:00,99.03,99.085,99.03,99.08,179700000.0
2008-08-08 02:02:00,99.08,99.08,99.0,99.0,236994500.0
2008-08-08 02:03:00,99.0,99.01,98.985,98.99,86000000.0
2008-08-08 02:04:00,99.0,99.015,98.99,99.0,152370000.0
2008-08-08 02:05:00,99.01,99.01,98.97,99.01,174300000.0
2008-08-08 02:06:00,99.01,99.04,98.99,98.99,132694499.0
2008-08-08 02:07:00,98.99,98.99,98.95,98.96,118900000.0
2008-08-08 02:08:00,98.95,98.95,98.92,98.95,79100000.0
2008-08-08 02:09:00,98.95,98.96,98.87,98.93,368970000.0
2008-08-08 02:10:00,98.93,98.93,98.87,98.915,206969001.0
2008-08-08 02:11:00,98.91,99.0,98.91,99.0,237900001.0
2008-08-08 02:12:00,98.99,99.025,98.89,98.895,575364501.0
2008-08-08 02:13:00,98.895,98.96,98.895,98.95,587800000.0
2008-08-08 02:14:00,98.95,99.0,98.905,98.98,532900000.0
2008-08-08 02:15:00,98.98,98.99,98.88,98.88,345288999.0
2008-08-08 02:16:00,98.88,98.93,98.86,98.92,604700000.0
2008-08-08 02:17:00,98.925,98.95,98.89,98.89,282500000.0
2008-08-08 02:18:00,98.89,98.9,98.85,98.85,474699999.0
2008-08-08 02:19:00,98.85,98.85,98.755,98.77,531600001.0
2008-08-08 02:20:00,98.77,98.79,98.74,98.74,825399999.0
2008-08-08 02:21:00,98.74,98.78,98.7,98.775,647199999.0
2008-08-08 02:22:00,98.79,98.815,98.7,98.76,735100003.0
2008-08-08 02:23:00,98.76,98.805,98.76,98.8,598000002.0
2008-08-08 02:24:00,98.81,98.82,98.775,98.8,387500000.0
2008-08-08 02:25:00,98.78,98.8,98.72,98.73,276167501.0
2008-08-08 02:26:00,98.73,98.73,98.65,98.65,449000000.0
2008-08-08 02:27:00,98.65,98.66,98.61,98.61,257900000.0
2008-08-08 02:28:00,98.61,98.62,98.58,98.605,267300000.0
2008-08-08 02:29:00,98.6,98.61,98.455,98.455,190694500.0
2008-08-08 02:30:00,98.45,98.525,98.44,98.51,710100000.0
2008-08-08 02:31:00,98.51,98.595,98.51,98.57,929500001.0
2008-08-08 02:32:00,98.57,98.59,98.56,98.56,775094503.0
2008-08-08 02:33:00,98.56,98.63,98.545,98.63,750899996.0
2008-08-08 02:34:00,98.63,98.64,98.59,98.61,468599996.0
2008-08-08 02:35:00,98.61,98.66,98.61,98.65,546500000.0
2008-08-08 02:36:00,98.66,98.68,98.64,98.66,496599997.0
2008-08-08 02:37:00,98.66,98.66,98.62,98.62,333700002.0
2008-08-08 02:38:00,98.62,98.69,98.62,98.69,183500000.0
2008-08-08 02:39:00,98.69,98.7,98.58,98.67,510100000.0
2008-08-08 02:40:00,98.67,98.71,98.66,98.69,154100001.0
2008-08-08 02:41:00,98.69,98.72,98.67,98.675,289400000.0
2008-08-08 02:42:00,98.67,98.68,98.67,98.68,60700000.0
2008-08-08 02:43:00,98.67,98.67,98.65,98.66,183600000.0
2008-08-08 02:44:00,98.66,98.72,98.65,98.695,124670000.0
2008-08-08 02:45:00,98.71,98.72,98.7,98.71,207900000.0
2008-08-08 02:46:00,98.71,98.71,98.65,98.66,264800000.0
2008-08-08 02:47:00,98.66,98.665,98.605,98.62,216700000.0
2008-08-08 02:48:00,98.62,98.655,98.61,98.64,525000000.0
2008-08-08 02:49:00,98.64,98.67,98.64,98.67,365400000.0
2008-08-08 02:50:00,98.67,98.7,98.665,98.69,324400000.0
2008-08-08 02:51:00,98.69,98.69,98.66,98.68,562199999.0
2008-08-08 02:52:00,98.68,98.72,98.68,98.7,601199998.0
2008-08-08 02:53:00,98.7,98.73,98.69,98.72,365500000.0
2008-08-08 02:54:00,98.72,98.785,98.715,98.785,587500001.0
2008-08-08 02:55:00,98.785,98.785,98.745,98.77,642500000.0
2008-08-08 02:56:00,98.77,98.775,98.725,98.74,439999999.0
2008-08-08 02:57:00,98.74,98.74,98.7,98.71,581600000.0
2008-08-08 02:58:00,98.71,98.725,98.67,98.69,404400000.0
2008-08-08 02:59:00,98.69,98.7,98.665,98.7,676500000.0
2008-08-08 03:00:00,98.7,98.7,98.675,98.685,214400000.0
2008-08-08 03:01:00,98.685,98.685,98.625,98.64,588699999.0
2008-08-08 03:02:00,98.64,98.665,98.64,98.65,380499999.0
2008-08-08 03:03:00,98.645,98.655,98.63,98.635,638900000.0
2008-08-08 03:04:00,98.635,98.66,98.625,98.655,704299994.0
2008-08-08 03:05:00,98.66,98.68,98.655,98.67,670499999.0
2008-08-08 03:06:00,98.67,98.68,98.665,98.67,195500000.0
2008-08-08 03:07:00,98.67,98.685,98.665,98.675,420599997.0
2008-08-08 03:08:00,98.67,98.685,98.66,98.67,525299997.0
2008-08-08 03:09:00,98.67,98.68,98.67,98.67,168500000.0
2008-08-08 03:10:00,98.67,98.685,98.655,98.68,944199993.0
2008-08-08 03:11:00,98.67,98.67,98.635,98.635,248800001.0
2008-08-08 03:12:00,98.635,98.65,98.62,98.625,375400000.0
2008-08-08 03:13:00,98.625,98.625,98.585,98.605,458500002.0
2008-08-08 03:14:00,98.605,98.605,98.52,98.54,451300000.0
2008-08-08 03:15:00,98.54,98.55,98.5,98.53,952900002.0
2008-08-08 03:16:00,98.525,98.54,98.51,98.525,826199999.0
2008-08-08 03:17:00,98.53,98.585,98.53,98.585,612800000.0
2008-08-08 03:18:00,98.59,98.59,98.53,98.55,1015700000.0
2008-08-08 03:19:00,98.55,98.59,98.55,98.57,486600001.0
2008-08-08 03:20:00,98.57,98.58,98.555,98.57,435000003.0
2008-08-08 03:21:00,98.57,98.575,98.56,98.56,422699999.0
2008-08-08 03:22:00,98.56,98.56,98.44,98.445,513099999.0
2008-08-08 03:23:00,98.45,98.51,98.44,98.505,811000000.0
2008-08-08 03:24:00,98.505,98.52,98.47,98.485,718599996.0
2008-08-08 03:25:00,98.485,98.525,98.46,98.52,546000000.0
2008-08-08 03:26:00,98.52,98.535,98.47,98.47,425199999.0
2008-08-08 03:27:00,98.47,98.5,98.44,98.5,833100000.0
2008-08-08 03:28:00,98.5,98.545,98.49,98.53,687499999.0
2008-08-08 03:29:00,98.535,98.605,98.535,98.59,529499999.0
2008-08-08 03:30:00,98.585,98.625,98.575,98.625,867300001.0
2008-08-08 03:31:00,98.625,98.645,98.57,98.585,474800000.0
2008-08-08 03:32:00,98.58,98.585,98.565,98.58,482900000.0
2008-08-08 03:33:00,98.58,98.59,98.56,98.575,556700002.0
2008-08-08 03:34:00,98.575,98.575,98.525,98.53,283100000.0
2008-08-08 03:35:00,98.53,98.56,98.53,98.545,433300001.0
2008-08-08 03:36:00,98.545,98.59,98.545,98.56,515600000.0
2008-08-08 03:37:00,98.56,98.595,98.56,98.575,543099999.0
2008-08-08 03:38:00,98.575,98.595,98.55,98.585,715600000.0
2008-08-08 03:39:00,98.59,98.635,98.59,98.62,759400000.0
2008-08-08 03:40:00,98.62,98.62,98.58,98.605,572899997.0
2008-08-08 03:41:00,98.605,98.605,98.575,98.59,438500002.0
2008-08-08 03:42:00,98.59,98.625,98.55,98.55,706699997.0
2008-08-08 03:43:00,98.55,98.615,98.55,98.56,567800002.0
2008-08-08 03:44:00,98.56,98.61,98.55,98.61,957900004.0
2008-08-08 03:45:00,98.61,98.635,98.58,98.59,702099999.0
2008-08-08 03:46:00,98.59,98.6,98.57,98.58,471299999.0
2008-08-08 03:47:00,98.585,98.595,98.565,98.59,387199999.0
2008-08-08 03:48:00,98.61,98.625,98.6,98.62,629600000.0
2008-08-08 03:49:00,98.62,98.63,98.6,98.625,491800000.0
2008-08-08 03:50:00,98.625,98.625,98.61,98.625,397600000.0
2008-08-08 03:51:00,98.62,98.62,98.605,98.61,247300000.0
2008-08-08 03:52:00,98.61,98.615,98.57,98.575,319800000.0
2008-08-08 03:53:00,98.575,98.605,98.575,98.59,242600001.0
2008-08-08 03:54:00,98.59,98.63,98.59,98.63,475100004.0
2008-08-08 03:55:00,98.625,98.64,98.62,98.62,642000002.0
2008-08-08 03:56:00,98.62,98.64,98.6,98.61,553599999.0
2008-08-08 03:57:00,98.61,98.64,98.605,98.64,359499997.0
2008-08-08 03:58:00,98.64,98.65,98.62,98.64,421100000.0
2008-08-08 03:59:00,98.635,98.68,98.625,98.68,443900000.0
2008-08-08 04:00:00,98.68,98.69,98.67,98.685,879899999.0
2008-08-08 04:01:00,98.685,98.695,98.67,98.695,571900001.0
2008-08-08 04:02:00,98.7,98.705,98.66,98.68,665300001.0
2008-08-08 04:03:00,98.68,98.68,98.665,98.68,199800000.0
2008-08-08 04:04:00,98.675,98.69,98.67,98.675,445500000.0
2008-08-08 04:05:00,98.675,98.675,98.655,98.67,425100002.0
2008-08-08 04:06:00,98.67,98.68,98.67,98.67,423499999.0
2008-08-08 04:07:00,98.675,98.7,98.67,98.7,428200000.0
2008-08-08 04:08:00,98.7,98.735,98.7,98.725,573800003.0
2008-08-08 04:09:00,98.72,98.76,98.71,98.75,969600005.0
2008-08-08 04:10:00,98.755,98.765,98.725,98.725,494800006.0
2008-08-08 04:11:00,98.73,98.77,98.725,98.75,558600003.0
2008-08-08 04:12:00,98.75,98.78,98.72,98.76,599400002.0
2008-08-08 04:13:00,98.76,98.77,98.715,98.73,578799999.0
2008-08-08 04:14:00,98.73,98.76,98.725,98.74,334100000.0
2008-08-08 04:15:00,98.74,98.745,98.73,98.73,710500000.0
2008-08-08 04:16:00,98.73,98.73,98.685,98.69,805199995.0
2008-08-08 04:17:00,98.695,98.73,98.69,98.73,413200000.0
2008-08-08 04:18:00,98.73,98.73,98.7,98.7,277000000.0
2008-08-08 04:19:00,98.7,98.71,98.68,98.68,246600000.0
2008-08-08 04:20:00,98.68,98.685,98.67,98.685,301200000.0
2008-08-08 04:21:00,98.685,98.7,98.68,98.69,285000000.0
2008-08-08 04:22:00,98.68,98.68,98.67,98.67,401700000.0
2008-08-08 04:23:00,98.67,98.67,98.65,98.655,534400001.0
2008-08-08 04:24:00,98.655,98.675,98.63,98.655,475200000.0
2008-08-08 04:25:00,98.655,98.68,98.655,98.67,638500000.0
2008-08-08 04:26:00,98.67,98.67,98.625,98.635,251300000.0
2008-08-08 04:27:00,98.635,98.64,98.525,98.535,627500002.0
2008-08-08 04:28:00,98.535,98.59,98.515,98.58,977199996.0
2008-08-08 04:29:00,98.58,98.58,98.55,98.56,619199999.0
2008-08-08 04:30:00,98.56,98.59,98.56,98.57,713899999.0
2008-08-08 04:31:00,98.57,98.575,98.55,98.565,358500000.0
2008-08-08 04:32:00,98.57,98.605,98.54,98.545,509700000.0
2008-08-08 04:33:00,98.545,98.545,98.505,98.51,650500000.0
2008-08-08 04:34:00,98.51,98.52,98.48,98.49,409300000.0
2008-08-08 04:35:00,98.49,98.495,98.415,98.42,810199998.0
2008-08-08 04:36:00,98.42,98.45,98.42,98.44,349000000.0
2008-08-08 04:37:00,98.44,98.455,98.415,98.43,659499999.0
2008-08-08 04:38:00,98.43,98.435,98.37,98.38,727200000.0
2008-08-08 04:39:00,98.38,98.42,98.37,98.41,602199998.0
2008-08-08 04:40:00,98.41,98.44,98.4,98.43,362600000.0
2008-08-08 04:41:00,98.43,98.485,98.43,98.43,226200000.0
2008-08-08 04:42:00,98.43,98.44,98.39,98.425,357499999.0
2008-08-08 04:43:00,98.425,98.44,98.405,98.42,259600000.0
2008-08-08 04:44:00,98.425,98.425,98.39,98.39,74600000.0
2008-08-08 04:45:00,98.385,98.39,98.355,98.385,520600000.0
2008-08-08 04:46:00,98.39,98.43,98.37,98.41,424000000.0
2008-08-08 04:47:00,98.42,98.435,98.4,98.405,440299999.0
2008-08-08 04:48:00,98.41,98.425,98.385,98.39,419100000.0
2008-08-08 04:49:00,98.39,98.39,98.355,98.385,347699999.0
2008-08-08 04:50:00,98.38,98.4,98.38,98.4,326499999.0
2008-08-08 04:51:00,98.405,98.42,98.405,98.41,88800000.0
2008-08-08 04:52:00,98.41,98.42,98.41,98.42,129000000.0
2008-08-08 04:53:00,98.42,98.455,98.42,98.43,473900000.0
2008-08-08 04:54:00,98.43,98.43,98.42,98.43,221699999.0
2008-08-08 04:55:00,98.43,98.49,98.43,98.48,561800006.0
2008-08-08 04:56:00,98.48,98.49,98.47,98.47,159900001.0
2008-08-08 04:57:00,98.47,98.48,98.47,98.47,263900004.0
2008-08-08 04:58:00,98.47,98.47,98.46,98.46,97500000.0
2008-08-08 04:59:00,98.45,98.46,98.43,98.43,291600002.0
2008-08-08 05:00:00,98.43,98.46,98.43,98.44,174400000.0
2008-08-08 05:01:00,98.44,98.44,98.41,98.41,631600001.0
2008-08-08 05:02:00,98.41,98.415,98.36,98.37,389800000.0
2008-08-08 05:03:00,98.37,98.38,98.31,98.31,511594499.0
2008-08-08 05:04:00,98.305,98.305,98.26,98.29,625599998.0
2008-08-08 05:05:00,98.3,98.315,98.29,98.31,334400000.0
2008-08-08 05:06:00,98.31,98.325,98.29,98.32,251599999.0
2008-08-08 05:07:00,98.32,98.325,98.27,98.28,484300001.0
2008-08-08 05:08:00,98.275,98.29,98.245,98.26,285400000.0
2008-08-08 05:09:00,98.26,98.26,98.21,98.23,441800000.0
2008-08-08 05:10:00,98.23,98.265,98.225,98.255,276000000.0
2008-08-08 05:11:00,98.255,98.28,98.235,98.275,352499998.0
2008-08-08 05:12:00,98.27,98.27,98.2,98.215,391800000.0
2008-08-08 05:13:00,98.22,98.225,98.19,98.2,516299996.0
2008-08-08 05:14:00,98.2,98.2,97.845,97.85,860899998.0
2008-08-08 05:15:00,97.88,97.935,97.845,97.93,625700000.0
2008-08-08 05:16:00,97.93,98.035,97.93,98.015,554599999.0
2008-08-08 05:17:00,98.015,98.035,97.955,97.975,637900003.0
2008-08-08 05:18:00,97.975,98.02,97.97,97.98,415100001.0
2008-08-08 05:19:00,97.98,98.015,97.965,98.0,692500006.0
2008-08-08 05:20:00,98.0,98.03,97.995,98.01,533400001.0
2008-08-08 05:21:00,98.01,98.01,97.895,97.99,465000001.0
2008-08-08 05:22:00,97.99,98.0,97.965,97.99,581300002.0
2008-08-08 05:23:00,97.99,98.05,97.99,98.05,463400003.0
2008-08-08 05:24:00,98.045,98.07,98.01,98.06,309999999.0
2008-08-08 05:25:00,98.055,98.1,98.035,98.1,297600000.0
2008-08-08 05:26:00,98.1,98.11,98.055,98.065,424199997.0
2008-08-08 05:27:00,98.05,98.05,97.97,98.02,338600004.0
2008-08-08 05:28:00,98.015,98.04,98.01,98.015,329200000.0
2008-08-08 05:29:00,98.02,98.04,98.01,98.04,270599997.0
2008-08-08 05:30:00,98.04,98.04,98.015,98.015,118199999.0
2008-08-08 05:31:00,98.015,98.03,97.98,97.98,276000002.0
2008-08-08 05:32:00,97.98,98.03,97.98,98.03,351100007.0
2008-08-08 05:33:00,98.03,98.04,98.015,98.025,395800000.0
2008-08-08 05:34:00,98.03,98.12,98.025,98.12,513300000.0
2008-08-08 05:35:00,98.12,98.14,98.1,98.14,572400004.0
2008-08-08 05:36:00,98.14,98.17,98.13,98.14,423500000.0
2008-08-08 05:37:00,98.135,98.155,98.135,98.135,388300000.0
2008-08-08 05:38:00,98.135,98.165,98.135,98.15,539100004.0
2008-08-08 05:39:00,98.15,98.15,98.105,98.105,221500000.0
2008-08-08 05:40:00,98.105,98.12,98.08,98.115,378500000.0
2008-08-08 05:41:00,98.115,98.15,98.11,98.15,481899999.0
2008-08-08 05:42:00,98.15,98.15,98.11,98.11,659099994.0
2008-08-08 05:43:00,98.105,98.13,98.1,98.13,491500000.0
2008-08-08 05:44:00,98.13,98.135,98.11,98.12,263100000.0
2008-08-08 05:45:00,98.12,98.12,98.08,98.085,164500000.0
2008-08-08 05:46:00,98.085,98.11,98.08,98.08,412900000.0
2008-08-08 05:47:00,98.08,98.08,98.055,98.07,604899998.0
2008-08-08 05:48:00,98.075,98.095,98.065,98.075,656600000.0
2008-08-08 05:49:00,98.08,98.09,98.06,98.07,372499999.0
2008-08-08 05:50:00,98.07,98.085,98.06,98.07,512500000.0
2008-08-08 05:51:00,98.07,98.09,98.05,98.055,400100001.0
2008-08-08 05:52:00,98.055,98.07,98.055,98.06,92900000.0
2008-08-08 05:53:00,98.07,98.08,98.05,98.065,306199999.0
2008-08-08 05:54:00,98.065,98.065,98.03,98.035,423800000.0
2008-08-08 05:55:00,98.04,98.045,98.035,98.04,88600000.0
2008-08-08 05:56:00,98.04,98.04,98.03,98.035,267899998.0
2008-08-08 05:57:00,98.035,98.06,98.03,98.03,469199999.0
2008-08-08 05:58:00,98.03,98.045,98.015,98.025,446300004.0
2008-08-08 05:59:00,98.035,98.04,97.99,98.0,237599999.0
2008-08-08 06:00:00,98.0,98.015,98.0,98.015,162700001.0
2008-08-08 06:01:00,98.015,98.08,98.015,98.045,165500000.0
2008-08-08 06:02:00,98.045,98.055,98.035,98.04,140500000.0
2008-08-08 06:03:00,98.04,98.04,98.02,98.025,118600000.0
2008-08-08 06:04:00,98.03,98.035,98.02,98.025,116400000.0
2008-08-08 06:05:00,98.025,98.06,98.025,98.055,519600000.0
2008-08-08 06:06:00,98.055,98.065,98.05,98.05,362399995.0
2008-08-08 06:07:00,98.05,98.06,98.045,98.045,41800000.0
2008-08-08 06:08:00,98.05,98.05,98.04,98.045,57300000.0
2008-08-08 06:09:00,98.045,98.05,98.035,98.05,272600000.0
2008-08-08 06:10:00,98.05,98.065,98.05,98.055,348700002.0
2008-08-08 06:11:00,98.055,98.055,98.01,98.015,316400000.0
2008-08-08 06:12:00,98.015,98.04,98.015,98.04,216000000.0
2008-08-08 06:13:00,98.04,98.05,98.04,98.05,177700000.0
2008-08-08 06:14:00,98.05,98.05,98.0,98.005,617800001.0
2008-08-08 06:15:00,98.005,98.015,97.965,97.97,303000003.0
2008-08-08 06:16:00,97.965,97.99,97.96,97.99,395600000.0
2008-08-08 06:17:00,98.0,98.0,97.99,98.0,309600000.0
2008-08-08 06:18:00,98.0,98.025,98.0,98.01,290499999.0
2008-08-08 06:19:00,98.005,98.01,98.0,98.01,220100000.0
2008-08-08 06:20:00,98.005,98.04,98.0,98.04,460200003.0
2008-08-08 06:21:00,98.04,98.07,98.03,98.07,260300000.0
2008-08-08 06:22:00,98.07,98.1,98.07,98.08,466999998.0
2008-08-08 06:23:00,98.08,98.08,98.03,98.06,549599998.0
2008-08-08 06:24:00,98.065,98.125,98.06,98.12,664599995.0
2008-08-08 06:25:00,98.12,98.15,98.09,98.13,519699998.0
2008-08-08 06:26:00,98.125,98.135,98.1,98.11,411499998.0
2008-08-08 06:27:00,98.11,98.13,98.1,98.125,169099998.0
2008-08-08 06:28:00,98.125,98.15,98.12,98.15,341700001.0
2008-08-08 06:29:00,98.15,98.26,98.145,98.235,428099999.0
2008-08-08 06:30:00,98.235,98.28,98.215,98.27,450899996.0
2008-08-08 06:31:00,98.29,98.3,98.205,98.23,674199999.0
2008-08-08 06:32:00,98.23,98.27,98.225,98.27,471100000.0
2008-08-08 06:33:00,98.27,98.27,98.23,98.24,352400000.0
2008-08-08 06:34:00,98.24,98.28,98.24,98.255,467300000.0
2008-08-08 06:35:00,98.255,98.29,98.24,98.29,433800003.0
2008-08-08 06:36:00,98.29,98.29,98.28,98.28,220499999.0
2008-08-08 06:37:00,98.28,98.365,98.27,98.34,540799999.0
2008-08-08 06:38:00,98.34,98.37,98.28,98.36,754600000.0
2008-08-08 06:39:00,98.36,98.37,98.215,98.24,678400001.0
2008-08-08 06:40:00,98.245,98.245,98.205,98.21,478900000.0
2008-08-08 06:41:00,98.21,98.215,98.16,98.18,665400005.0
2008-08-08 06:42:00,98.175,98.18,98.135,98.14,353100000.0
2008-08-08 06:43:00,98.14,98.14,98.13,98.135,285500000.0
2008-08-08 06:44:00,98.135,98.15,98.085,98.09,585300000.0
2008-08-08 06:45:00,98.09,98.105,98.07,98.09,573999999.0
2008-08-08 06:46:00,98.085,98.09,98.05,98.06,469199999.0
2008-08-08 06:47:00,98.06,98.09,98.05,98.09,258000000.0
2008-08-08 06:48:00,98.09,98.09,98.08,98.09,71400000.0
2008-08-08 06:49:00,98.09,98.1,98.06,98.06,451499995.0
2008-08-08 06:50:00,98.06,98.06,98.02,98.05,494799999.0
2008-08-08 06:51:00,98.05,98.09,98.04,98.09,517300000.0
2008-08-08 06:52:00,98.09,98.1,98.05,98.05,449700000.0
2008-08-08 06:53:00,98.05,98.06,98.045,98.05,149400000.0
2008-08-08 06:54:00,98.05,98.055,98.04,98.04,346299998.0
2008-08-08 06:55:00,98.04,98.05,98.03,98.05,525899999.0
2008-08-08 06:56:00,98.05,98.07,98.04,98.07,195400000.0
2008-08-08 06:57:00,98.065,98.07,98.05,98.06,318299999.0
2008-08-08 06:58:00,98.06,98.1,98.06,98.1,243300000.0
2008-08-08 06:59:00,98.1,98.14,98.1,98.13,101800000.0
2008-08-08 07:00:00,98.14,98.15,98.12,98.14,225299999.0
2008-08-08 07:01:00,98.14,98.17,98.14,98.17,241700000.0
2008-08-08 07:02:00,98.17,98.2,98.16,98.2,208799999.0
2008-08-08 07:03:00,98.2,98.205,98.17,98.19,211300002.0
2008-08-08 07:04:00,98.195,98.24,98.185,98.23,257300000.0
2008-08-08 07:05:00,98.23,98.23,98.21,98.23,29400000.0
2008-08-08 07:06:00,98.24,98.24,98.23,98.24,15000000.0
2008-08-08 07:07:00,98.23,98.24,98.23,98.23,52000000.0
2008-08-08 07:08:00,98.23,98.25,98.23,98.24,117600000.0
2008-08-08 07:09:00,98.24,98.27,98.24,98.27,37100000.0
2008-08-08 07:10:00,98.27,98.28,98.25,98.27,106700000.0
2008-08-08 07:11:00,98.27,98.27,98.26,98.26,99500000.0
2008-08-08 07:12:00,98.25,98.25,98.22,98.22,92800000.0
2008-08-08 07:13:00,98.22,98.25,98.22,98.24,64600000.0
2008-08-08 07:14:00,98.24,98.25,98.24,98.25,50699999.0
2008-08-08 07:15:00,98.25,98.31,98.25,98.31,65200000.0
2008-08-08 07:16:00,98.31,98.33,98.305,98.32,115500000.0
2008-08-08 07:17:00,98.32,98.34,98.31,98.33,104200000.0
2008-08-08 07:18:00,98.33,98.35,98.325,98.325,39000000.0
2008-08-08 07:19:00,98.325,98.34,98.315,98.32,802599999.0
2008-08-08 07:20:00,98.32,98.34,98.31,98.33,556999997.0
2008-08-08 07:21:00,98.33,98.34,98.31,98.33,610199999.0
2008-08-08 07:22:00,98.34,98.34,98.29,98.3,801099999.0
2008-08-08 07:23:00,98.3,98.31,98.29,98.31,125300000.0
2008-08-08 07:24:00,98.31,98.315,98.295,98.31,331500000.0
2008-08-08 07:25:00,98.31,98.325,98.3,98.31,930499999.0
2008-08-08 07:26:00,98.31,98.315,98.295,98.31,307500000.0
2008-08-08 07:27:00,98.31,98.315,98.29,98.315,72400000.0
2008-08-08 07:28:00,98.315,98.33,98.295,98.33,172600000.0
2008-08-08 07:29:00,98.33,98.33,98.26,98.26,264900000.0
2008-08-08 07:30:00,98.26,98.26,98.25,98.255,341999999.0
2008-08-08 07:31:00,98.255,98.27,98.25,98.27,292400000.0
2008-08-08 07:32:00,98.27,98.27,98.25,98.26,287500000.0
2008-08-08 07:33:00,98.26,98.3,98.255,98.28,231100000.0
2008-08-08 07:34:00,98.28,98.29,98.245,98.26,309400000.0
2008-08-08 07:35:00,98.26,98.275,98.26,98.27,204600000.0
2008-08-08 07:36:00,98.27,98.3,98.27,98.3,205100000.0
2008-08-08 07:37:00,98.3,98.32,98.28,98.3,375000000.0
2008-08-08 07:38:00,98.3,98.32,98.29,98.31,366899998.0
2008-08-08 07:39:00,98.31,98.32,98.29,98.3,242300000.0
2008-08-08 07:40:00,98.3,98.325,98.3,98.325,412100000.0
2008-08-08 07:41:00,98.325,98.36,98.32,98.36,294800000.0
2008-08-08 07:42:00,98.36,98.36,98.325,98.33,461400001.0
2008-08-08 07:43:00,98.33,98.345,98.32,98.34,653899999.0
2008-08-08 07:44:00,98.34,98.365,98.34,98.36,214900000.0
2008-08-08 07:45:00,98.36,98.36,98.295,98.295,90800000.0
2008-08-08 07:46:00,98.295,98.295,98.28,98.29,345800000.0
2008-08-08 07:47:00,98.28,98.28,98.26,98.265,212400000.0
2008-08-08 07:48:00,98.26,98.27,98.26,98.27,105800000.0
2008-08-08 07:49:00,98.27,98.275,98.245,98.245,269400000.0
2008-08-08 07:50:00,98.245,98.265,98.24,98.265,348600000.0
2008-08-08 07:51:00,98.26,98.29,98.25,98.28,530300001.0
2008-08-08 07:52:00,98.28,98.29,98.26,98.27,284900000.0
2008-08-08 07:53:00,98.275,98.28,98.255,98.26,191900000.0
2008-08-08 07:54:00,98.26,98.275,98.19,98.2,308200000.0
2008-08-08 07:55:00,98.2,98.2,98.095,98.095,354800001.0
2008-08-08 07:56:00,98.095,98.145,98.09,98.145,264300000.0
2008-08-08 07:57:00,98.14,98.14,98.1,98.11,201599999.0
2008-08-08 07:58:00,98.11,98.14,98.11,98.13,211600000.0
2008-08-08 07:59:00,98.13,98.13,98.1,98.13,114300000.0
2008-08-08 08:00:00,98.13,98.16,98.12,98.13,258400000.0
2008-08-08 08:01:00,98.13,98.155,98.1,98.11,373300000.0
2008-08-08 08:02:00,98.11,98.12,98.1,98.11,244800000.0
2008-08-08 08:03:00,98.11,98.14,98.11,98.12,302900001.0
2008-08-08 08:04:00,98.12,98.15,98.11,98.12,428800000.0
2008-08-08 08:05:00,98.12,98.13,98.11,98.12,388700000.0
2008-08-08 08:06:00,98.12,98.13,98.11,98.13,287300000.0
2008-08-08 08:07:00,98.13,98.13,98.11,98.12,390099998.0
2008-08-08 08:08:00,98.13,98.175,98.12,98.17,389300000.0
2008-08-08 08:09:00,98.17,98.17,98.14,98.14,156000000.0
2008-08-08 08:10:00,98.14,98.15,98.12,98.12,457000000.0
2008-08-08 08:11:00,98.12,98.14,98.12,98.13,56800000.0
2008-08-08 08:12:00,98.13,98.19,98.13,98.17,246700000.0
2008-08-08 08:13:00,98.17,98.18,98.16,98.18,166600000.0
2008-08-08 08:14:00,98.18,98.19,98.17,98.18,81500000.0
2008-08-08 08:15:00,98.18,98.2,98.18,98.18,144000000.0
2008-08-08 08:16:00,98.18,98.2,98.18,98.2,148600000.0
2008-08-08 08:17:00,98.2,98.2,98.11,98.13,273594500.0
2008-08-08 08:18:00,98.13,98.13,98.04,98.07,370700000.0
2008-08-08 08:19:00,98.07,98.08,98.02,98.03,192100000.0
2008-08-08 08:20:00,98.04,98.06,98.0,98.06,180494500.0
2008-08-08 08:21:00,98.06,98.06,97.99,97.99,143800000.0
2008-08-08 08:22:00,97.99,98.06,97.98,98.06,164894500.0
2008-08-08 08:23:00,98.055,98.06,98.005,98.03,203994500.0
2008-08-08 08:24:00,98.03,98.04,98.01,98.01,207900000.0
2008-08-08 08:25:00,98.01,98.01,97.99,98.0,190800000.0
2008-08-08 08:26:00,98.0,98.07,98.0,98.07,152400001.0
2008-08-08 08:27:00,98.07,98.07,98.01,98.04,295500000.0
2008-08-08 08:28:00,98.04,98.1,98.04,98.085,463200000.0
2008-08-08 08:29:00,98.09,98.15,98.085,98.13,248900000.0
2008-08-08 08:30:00,98.13,98.15,98.08,98.14,296100000.0
2008-08-08 08:31:00,98.14,98.2,98.14,98.165,327500000.0
2008-08-08 08:32:00,98.16,98.21,98.135,98.21,351300000.0
2008-08-08 08:33:00,98.21,98.21,98.18,98.19,561900000.0
2008-08-08 08:34:00,98.19,98.245,98.19,98.23,408900000.0
2008-08-08 08:35:00,98.23,98.23,98.185,98.185,435100000.0
2008-08-08 08:36:00,98.185,98.185,98.17,98.17,299500000.0
2008-08-08 08:37:00,98.17,98.18,98.16,98.17,195000000.0
2008-08-08 08:38:00,98.17,98.17,98.15,98.15,109500000.0
2008-08-08 08:39:00,98.15,98.17,98.14,98.155,160600000.0
2008-08-08 08:40:00,98.16,98.18,98.14,98.14,446100000.0
2008-08-08 08:41:00,98.14,98.16,98.14,98.14,335600000.0
2008-08-08 08:42:00,98.14,98.19,98.14,98.19,285800000.0
2008-08-08 08:43:00,98.19,98.2,98.11,98.12,554000000.0
2008-08-08 08:44:00,98.12,98.125,98.06,98.06,285700000.0
2008-08-08 08:45:00,98.06,98.07,98.04,98.06,233400000.0
2008-08-08 08:46:00,98.06,98.08,98.04,98.04,168100000.0
2008-08-08 08:47:00,98.04,98.04,97.99,98.0,300300000.0
2008-08-08 08:48:00,98.0,98.04,97.99,97.99,304999999.0
2008-08-08 08:49:00,97.98,98.09,97.98,98.08,367300000.0
2008-08-08 08:50:00,98.09,98.09,98.02,98.03,398699999.0
2008-08-08 08:51:00,98.03,98.07,98.02,98.05,157000000.0
2008-08-08 08:52:00,98.05,98.11,98.04,98.1,429300000.0
2008-08-08 08:53:00,98.1,98.19,98.09,98.16,395700000.0
2008-08-08 08:54:00,98.16,98.26,98.15,98.23,602600000.0
2008-08-08 08:55:00,98.23,98.28,98.2,98.215,595700000.0
2008-08-08 08:56:00,98.215,98.235,98.15,98.15,503600000.0
2008-08-08 08:57:00,98.15,98.155,98.075,98.08,296500000.0
2008-08-08 08:58:00,98.085,98.085,98.05,98.07,353100000.0
2008-08-08 08:59:00,98.07,98.09,98.045,98.06,254900000.0
2008-08-08 09:00:00,98.06,98.07,98.04,98.055,150000000.0
2008-08-08 09:01:00,98.055,98.07,98.02,98.03,171300000.0
2008-08-08 09:02:00,98.03,98.07,98.015,98.07,139994500.0
2008-08-08 09:03:00,98.07,98.07,97.96,97.98,559061500.0
2008-08-08 09:04:00,97.98,97.99,97.94,97.975,326867000.0
2008-08-08 09:05:00,97.98,97.98,97.935,97.955,268972500.0
2008-08-08 09:06:00,97.96,97.98,97.955,97.975,117200000.0
2008-08-08 09:07:00,97.98,98.02,97.97,98.02,77400000.0
2008-08-08 09:08:00,98.004,98.028,97.937,98.003,29800000.0
2008-08-08 09:09:00,97.998,98.033,97.95,97.969,44600000.0
2008-08-08 09:10:00,98.004,98.017,97.964,98.013,49400000.0
2008-08-08 09:11:00,98.016,98.068,97.968,98.054,66500000.0
2008-08-08 09:12:00,98.019,98.116,97.975,98.074,68900000.0
2008-08-08 09:13:00,98.066,98.134,98.024,98.078,71700000.0
2008-08-08 09:14:00,98.107,98.135,98.045,98.127,38500000.0
2008-08-08 09:15:00,98.11,98.15,98.073,98.084,177700000.0
2008-08-08 09:16:00,98.077,98.137,98.054,98.094,62300000.0
2008-08-08 09:17:00,98.123,98.152,98.068,98.1,72400000.0
2008-08-08 09:18:00,98.13,98.165,98.074,98.122,111100000.0
2008-08-08 09:19:00,98.085,98.147,98.043,98.077,40000000.0
2008-08-08 09:20:00,98.047,98.125,97.991,98.056,46600000.0
2008-08-08 09:21:00,98.06,98.07,97.964,97.966,17400000.0
2008-08-08 09:22:00,97.969,98.032,97.925,97.96,57700000.0
2008-08-08 09:23:00,97.973,98.001,97.942,97.974,20700000.0
2008-08-08 09:24:00,98.032,98.042,97.963,98.004,12800000.0
2008-08-08 09:25:00,97.973,98.051,97.967,98.051,24600000.0
2008-08-08 09:26:00,98.032,98.062,97.931,97.965,67500000.0
2008-08-08 09:27:00,97.973,98.025,97.935,98.001,42900000.0
2008-08-08 09:28:00,97.956,98.019,97.938,97.982,74600000.0
2008-08-08 09:29:00,97.972,98.029,97.926,98.005,85900000.0
2008-08-08 09:30:00,97.983,98.045,97.953,98.025,54100000.0
2008-08-08 09:31:00,97.976,98.102,97.957,98.068,93100000.0
2008-08-08 09:32:00,98.063,98.119,97.991,98.108,71700000.0
2008-08-08 09:33:00,98.082,98.116,98.013,98.063,50700000.0
2008-08-08 09:34:00,98.107,98.155,98.062,98.107,102900000.0
2008-08-08 09:35:00,98.128,98.163,98.057,98.087,78400000.0
2008-08-08 09:36:00,98.056,98.102,98.04,98.097,20100000.0
2008-08-08 09:37:00,98.088,98.109,98.019,98.042,87900000.0
2008-08-08 09:38:00,98.029,98.16,98.029,98.04,117900000.0
2008-08-08 09:39:00,98.109,98.147,98.023,98.097,91000000.0
2008-08-08 09:40:00,98.102,98.133,98.058,98.093,76500000.0
2008-08-08 09:41:00,98.088,98.123,98.05,98.097,36000000.0
2008-08-08 09:42:00,98.069,98.132,98.042,98.101,82800000.0
2008-08-08 09:43:00,98.115,98.133,98.052,98.088,69100000.0
2008-08-08 09:44:00,98.063,98.119,98.024,98.062,66300000.0
2008-08-08 09:45:00,98.037,98.065,97.963,98.011,58700000.0
2008-08-08 09:46:00,98.022,98.083,97.975,98.065,49200000.0
2008-08-08 09:47:00,98.097,98.166,98.004,98.14,79500000.0
2008-08-08 09:48:00,98.169,98.18,98.058,98.174,57300000.0
2008-08-08 09:49:00,98.196,98.224,98.122,98.147,59100000.0
2008-08-08 09:50:00,98.177,98.203,98.137,98.191,17900000.0
2008-08-08 09:51:00,98.153,98.187,98.14,98.143,20800000.0
2008-08-08 09:52:00,98.161,98.196,98.106,98.16,93800000.0
2008-08-08 09:53:00,98.125,98.177,98.091,98.135,71100000.0
2008-08-08 09:54:00,98.125,98.212,98.114,98.184,73000000.0
2008-08-08 09:55:00,98.165,98.228,98.12,98.19,117100000.0
2008-08-08 09:56:00,98.148,98.243,98.141,98.183,133700000.0
2008-08-08 09:57:00,98.155,98.199,98.108,98.155,193100000.0
2008-08-08 09:58:00,98.151,98.16,98.074,98.102,167200000.0
2008-08-08 09:59:00,98.114,98.147,98.04,98.077,133400000.0
2008-08-08 10:00:00,98.115,98.128,98.039,98.085,127700000.0
2008-08-08 10:01:00,98.093,98.149,98.029,98.114,77900000.0
2008-08-08 10:02:00,98.097,98.169,98.084,98.151,133700000.0
2008-08-08 10:03:00,98.136,98.201,98.1,98.17,86100000.0
2008-08-08 10:04:00,98.127,98.175,98.096,98.174,121300000.0
2008-08-08 10:05:00,98.184,98.194,98.103,98.11,130600000.0
2008-08-08 10:06:00,98.134,98.187,98.084,98.147,106500000.0
2008-08-08 10:07:00,98.157,98.191,98.099,98.145,128100000.0
2008-08-08 10:08:00,98.115,98.188,98.099,98.153,125500000.0
2008-08-08 10:09:00,98.149,98.187,98.083,98.152,193300000.0
2008-08-08 10:10:00,98.167,98.224,98.135,98.197,114900000.0
2008-08-08 10:11:00,98.177,98.232,98.145,98.17,175500000.0
2008-08-08 10:12:00,98.164,98.232,98.129,98.175,153100000.0
2008-08-08 10:13:00,98.165,98.202,98.112,98.165,90600000.0
2008-08-08 10:14:00,98.177,98.189,98.082,98.118,159700000.0
2008-08-08 10:15:00,98.106,98.126,98.04,98.076,234500000.0
2008-08-08 10:16:00,98.076,98.11,98.0,98.055,252000000.0
2008-08-08 10:17:00,98.061,98.103,98.012,98.029,149500000.0
2008-08-08 10:18:00,98.033,98.082,97.985,98.012,188400000.0
2008-08-08 10:19:00,98.034,98.053,97.978,98.02,70500000.0
2008-08-08 10:20:00,98.0,98.046,97.954,98.012,146600000.0
2008-08-08 10:21:00,98.031,98.054,97.97,98.022,150700000.0
2008-08-08 10:22:00,98.015,98.05,97.958,97.992,102000000.0
2008-08-08 10:23:00,98.023,98.078,97.971,98.074,79000000.0
2008-08-08 10:24:00,98.04,98.083,97.993,98.026,153400000.0
2008-08-08 10:25:00,98.033,98.072,97.987,98.015,161100000.0
2008-08-08 10:26:00,98.001,98.055,97.974,98.004,168500000.0
2008-08-08 10:27:00,98.05,98.05,97.963,98.01,90500000.0
2008-08-08 10:28:00,98.0,98.026,97.946,97.946,143000000.0
2008-08-08 10:29:00,98.012,98.03,97.95,97.98,257000000.0
2008-08-08 10:30:00,97.98,98.042,97.952,98.016,114000000.0
2008-08-08 10:31:00,97.997,98.046,97.963,98.0,78800000.0
2008-08-08 10:32:00,97.996,98.03,97.934,97.988,142400000.0
2008-08-08 10:33:00,97.985,98.005,97.923,97.962,143700000.0
2008-08-08 10:34:00,97.935,97.996,97.902,97.948,187400000.0
2008-08-08 10:35:00,97.928,98.022,97.925,97.964,308400000.0
2008-08-08 10:36:00,97.96,98.001,97.901,97.961,186900000.0
2008-08-08 10:37:00,97.92,97.983,97.906,97.914,145000000.0
2008-08-08 10:38:00,97.967,97.993,97.922,97.968,80600000.0
2008-08-08 10:39:00,97.957,98.0,97.907,97.94,154700000.0
2008-08-08 10:40:00,97.933,97.986,97.907,97.941,90200000.0
2008-08-08 10:41:00,97.97,98.008,97.915,97.96,114300000.0
2008-08-08 10:42:00,97.982,98.017,97.937,97.983,67100000.0
2008-08-08 10:43:00,97.967,98.073,97.936,98.034,167300000.0
2008-08-08 10:44:00,98.051,98.075,97.995,98.014,202600000.0
2008-08-08 10:45:00,98.018,98.056,97.944,97.992,188200000.0
2008-08-08 10:46:00,97.997,98.037,97.945,98.0,151700000.0
2008-08-08 10:47:00,98.035,98.036,97.947,98.0,76400000.0
2008-08-08 10:48:00,97.965,98.044,97.951,97.971,153100000.0
2008-08-08 10:49:00,98.051,98.064,97.948,98.005,230200000.0
2008-08-08 10:50:00,97.976,98.031,97.947,98.016,228500000.0
2008-08-08 10:51:00,97.988,98.019,97.922,97.954,54400000.0
2008-08-08 10:52:00,97.959,98.066,97.959,98.01,155800000.0
2008-08-08 10:53:00,98.049,98.068,97.984,98.002,121200000.0
2008-08-08 10:54:00,98.019,98.053,97.957,98.013,190800000.0
2008-08-08 10:55:00,97.998,98.063,97.963,98.035,236700000.0
2008-08-08 10:56:00,98.049,98.072,97.965,98.01,232400000.0
2008-08-08 10:57:00,97.989,98.053,97.948,97.984,116700000.0
2008-08-08 10:58:00,97.969,98.056,97.946,97.949,86800000.0
2008-08-08 10:59:00,97.988,97.988,97.867,97.917,182800000.0
2008-08-08 11:00:00,97.902,97.958,97.843,97.915,190100000.0
2008-08-08 11:01:00,97.886,97.923,97.818,97.875,160600000.0
2008-08-08 11:02:00,97.904,97.938,97.848,97.903,115400000.0
2008-08-08 11:03:00,97.91,97.925,97.847,97.888,133300000.0
2008-08-08 11:04:00,97.93,97.955,97.864,97.9,129400000.0
2008-08-08 11:05:00,97.901,97.937,97.817,97.883,173000000.0
2008-08-08 11:06:00,97.868,97.925,97.809,97.887,192300000.0
2008-08-08 11:07:00,97.851,97.929,97.825,97.895,104300000.0
2008-08-08 11:08:00,97.881,97.936,97.845,97.882,121600000.0
2008-08-08 11:09:00,97.899,97.979,97.861,97.979,73600000.0
2008-08-08 11:10:00,97.938,98.014,97.918,97.953,77200000.0
2008-08-08 11:11:00,97.968,97.997,97.898,97.996,112700000.0
2008-08-08 11:12:00,97.985,98.025,97.937,98.011,114100000.0
2008-08-08 11:13:00,97.984,98.009,97.917,97.945,22600000.0
2008-08-08 11:14:00,97.94,97.983,97.876,97.917,89000000.0
2008-08-08 11:15:00,97.903,97.958,97.844,97.958,153500000.0
2008-08-08 11:16:00,97.941,97.976,97.87,97.894,139500000.0
2008-08-08 11:17:00,97.908,97.94,97.841,97.895,151100000.0
2008-08-08 11:18:00,97.889,97.968,97.876,97.918,107500000.0
2008-08-08 11:19:00,97.933,97.947,97.869,97.898,134900000.0
2008-08-08 11:20:00,97.892,97.934,97.856,97.888,79200000.0
2008-08-08 11:21:00,97.887,97.964,97.855,97.9,134300000.0
2008-08-08 11:22:00,97.896,97.927,97.843,97.886,169100000.0
2008-08-08 11:23:00,97.927,97.929,97.838,97.861,129400000.0
2008-08-08 11:24:00,97.863,97.914,97.825,97.878,102200000.0
2008-08-08 11:25:00,97.856,97.87,97.771,97.824,109700000.0
2008-08-08 11:26:00,97.839,97.871,97.775,97.83,127600000.0
2008-08-08 11:27:00,97.831,97.865,97.735,97.742,117300000.0
2008-08-08 11:28:00,97.783,97.795,97.706,97.768,169100000.0
2008-08-08 11:29:00,97.765,97.816,97.716,97.771,77300000.0
2008-08-08 11:30:00,97.757,97.819,97.709,97.755,215900000.0
2008-08-08 11:31:00,97.753,97.781,97.694,97.727,220000000.0
2008-08-08 11:32:00,97.713,97.765,97.644,97.702,68800000.0
2008-08-08 11:33:00,97.721,97.744,97.659,97.721,86600000.0
2008-08-08 11:34:00,97.698,97.739,97.63,97.677,85900000.0
2008-08-08 11:35:00,97.699,97.701,97.581,97.661,95300000.0
2008-08-08 11:36:00,97.662,97.699,97.583,97.661,69100000.0
2008-08-08 11:37:00,97.653,97.696,97.593,97.671,42200000.0
2008-08-08 11:38:00,97.636,97.701,97.619,97.649,87800000.0
2008-08-08 11:39:00,97.663,97.679,97.565,97.659,75400000.0
2008-08-08 11:40:00,97.622,97.738,97.571,97.683,133200000.0
2008-08-08 11:41:00,97.69,97.727,97.629,97.675,127900000.0
2008-08-08 11:42:00,97.684,97.746,97.661,97.715,176100000.0
2008-08-08 11:43:00,97.71,97.811,97.674,97.77,160300000.0
2008-08-08 11:44:00,97.775,97.823,97.686,97.765,138300000.0
2008-08-08 11:45:00,97.773,97.799,97.708,97.738,134900000.0
2008-08-08 11:46:00,97.771,97.771,97.682,97.704,115500000.0
2008-08-08 11:47:00,97.746,97.783,97.665,97.725,73700000.0
2008-08-08 11:48:00,97.743,97.744,97.654,97.69,107500000.0
2008-08-08 11:49:00,97.721,97.736,97.643,97.685,130500000.0
2008-08-08 11:50:00,97.677,97.714,97.624,97.651,110900000.0
2008-08-08 11:51:00,97.667,97.691,97.588,97.619,40500000.0
2008-08-08 11:52:00,97.609,97.695,97.589,97.645,128100000.0
2008-08-08 11:53:00,97.67,97.687,97.57,97.63,152500000.0
2008-08-08 11:54:00,97.623,97.658,97.537,97.593,158700000.0
2008-08-08 11:55:00,97.563,97.626,97.545,97.59,90900000.0
2008-08-08 11:56:00,97.565,97.619,97.524,97.555,143500000.0
2008-08-08 11:57:00,97.565,97.644,97.542,97.612,133000000.0
2008-08-08 11:58:00,97.603,97.661,97.543,97.64,181100000.0
2008-08-08 11:59:00,97.618,97.667,97.562,97.61,241100000.0
2008-08-08 12:00:00,97.655,97.718,97.594,97.679,146500000.0
2008-08-08 12:01:00,97.714,97.735,97.615,97.678,81300000.0
2008-08-08 12:02:00,97.66,97.735,97.628,97.671,171800000.0
2008-08-08 12:03:00,97.69,97.744,97.632,97.69,143600000.0
2008-08-08 12:04:00,97.689,97.774,97.681,97.738,33600000.0
2008-08-08 12:05:00,97.768,97.768,97.627,97.669,83000000.0
2008-08-08 12:06:00,97.675,97.728,97.64,97.71,117300000.0
2008-08-08 12:07:00,97.713,97.737,97.642,97.7,169300000.0
2008-08-08 12:08:00,97.707,97.77,97.653,97.759,161800000.0
2008-08-08 12:09:00,97.758,97.782,97.667,97.765,141500000.0
2008-08-08 12:10:00,97.759,97.786,97.687,97.764,57800000.0
2008-08-08 12:11:00,97.765,97.779,97.693,97.722,83600000.0
2008-08-08 12:12:00,97.741,97.763,97.686,97.738,120500000.0
2008-08-08 12:13:00,97.699,97.764,97.662,97.693,100900000.0
2008-08-08 12:14:00,97.708,97.751,97.662,97.714,84300000.0
2008-08-08 12:15:00,97.733,97.778,97.691,97.732,83800000.0
2008-08-08 12:16:00,97.739,97.775,97.7,97.753,106200000.0
2008-08-08 12:17:00,97.761,97.793,97.697,97.7,117000000.0
2008-08-08 12:18:00,97.764,97.786,97.708,97.741,62200000.0
2008-08-08 12:19:00,97.728,97.781,97.659,97.733,46200000.0
2008-08-08 12:20:00,97.732,97.757,97.686,97.738,83900000.0
2008-08-08 12:21:00,97.702,97.801,97.673,97.761,105000000.0
2008-08-08 12:22:00,97.751,97.797,97.713,97.781,74000000.0
2008-08-08 12:23:00,97.741,97.809,97.708,97.78,107500000.0
2008-08-08 12:24:00,97.799,97.814,97.737,97.801,153400000.0
2008-08-08 12:25:00,97.78,97.828,97.744,97.81,93000000.0
2008-08-08 12:26:00,97.821,97.838,97.735,97.778,79700000.0
2008-08-08 12:27:00,97.787,97.851,97.739,97.78,90800000.0
2008-08-08 12:28:00,97.774,97.847,97.735,97.76,94200000.0
2008-08-08 12:29:00,97.776,97.826,97.743,97.78,212200000.0
2008-08-08 12:30:00,97.779,97.81,97.724,97.758,101700000.0
2008-08-08 12:31:00,97.751,97.808,97.705,97.749,37100000.0
2008-08-08 12:32:00,97.768,97.821,97.727,97.802,162600000.0
2008-08-08 12:33:00,97.773,97.801,97.699,97.765,80400000.0
2008-08-08 12:34:00,97.8,97.8,97.716,97.765,73700000.0
2008-08-08 12:35:00,97.765,97.799,97.69,97.744,77000000.0
2008-08-08 12:36:00,97.748,97.77,97.659,97.73,87100000.0
2008-08-08 12:37:00,97.718,97.788,97.667,97.758,147700000.0
2008-08-08 12:38:00,97.748,97.781,97.666,97.731,141300000.0
2008-08-08 12:39:00,97.672,97.764,97.665,97.739,117800000.0
2008-08-08 12:40:00,97.727,97.771,97.689,97.698,85700000.0
2008-08-08 12:41:00,97.739,97.792,97.698,97.736,139000000.0
2008-08-08 12:42:00,97.756,97.78,97.669,97.714,98400000.0
2008-08-08 12:43:00,97.692,97.794,97.692,97.752,133200000.0
2008-08-08 12:44:00,97.712,97.768,97.662,97.753,126700000.0
2008-08-08 12:45:00,97.742,97.769,97.665,97.716,148800000.0
2008-08-08 12:46:00,97.74,97.756,97.66,97.749,113300000.0
2008-08-08 12:47:00,97.737,97.764,97.692,97.702,139600000.0
2008-08-08 12:48:00,97.725,97.767,97.662,97.759,89700000.0
2008-08-08 12:49:00,97.73,97.775,97.672,97.775,84300000.0
2008-08-08 12:50:00,97.732,97.799,97.699,97.775,88100000.0
2008-08-08 12:51:00,97.766,97.802,97.677,97.712,74900000.0
2008-08-08 12:52:00,97.703,97.767,97.666,97.726,112200000.0
2008-08-08 12:53:00,97.753,97.827,97.706,97.802,107900000.0
2008-08-08 12:54:00,97.78,97.831,97.745,97.801,81400000.0
2008-08-08 12:55:00,97.808,97.873,97.765,97.831,64700000.0
2008-08-08 12:56:00,97.783,97.867,97.743,97.8,112100000.0
2008-08-08 12:57:00,97.795,97.841,97.754,97.794,76900000.0
2008-08-08 12:58:00,97.832,97.856,97.744,97.83,56700000.0
2008-08-08 12:59:00,97.835,97.875,97.798,97.827,81400000.0
2008-08-08 13:00:00,97.82,97.843,97.737,97.808,127600000.0
2008-08-08 13:01:00,97.778,97.822,97.713,97.774,96700000.0
2008-08-08 13:02:00,97.782,97.821,97.699,97.747,99500000.0
2008-08-08 13:03:00,97.783,97.828,97.704,97.805,91000000.0
2008-08-08 13:04:00,97.798,97.871,97.748,97.863,96600000.0
2008-08-08 13:05:00,97.829,97.868,97.79,97.82,94300000.0
2008-08-08 13:06:00,97.799,97.878,97.78,97.819,86500000.0
2008-08-08 13:07:00,97.8,97.846,97.728,97.758,117200000.0
2008-08-08 13:08:00,97.787,97.831,97.729,97.808,34200000.0
2008-08-08 13:09:00,97.808,97.841,97.763,97.799,69400000.0
2008-08-08 13:10:00,97.797,97.84,97.751,97.772,81300000.0
2008-08-08 13:11:00,97.785,97.82,97.736,97.796,101700000.0
2008-08-08 13:12:00,97.745,97.803,97.728,97.803,38600000.0
2008-08-08 13:13:00,97.791,97.814,97.722,97.804,46400000.0
2008-08-08 13:14:00,97.792,97.829,97.736,97.821,48300000.0
2008-08-08 13:15:00,97.782,97.854,97.731,97.833,87500000.0
2008-08-08 13:16:00,97.826,97.876,97.766,97.817,77200000.0
2008-08-08 13:17:00,97.803,97.893,97.767,97.851,113900000.0
2008-08-08 13:18:00,97.824,97.887,97.788,97.825,167000000.0
2008-08-08 13:19:00,97.819,97.879,97.794,97.848,158200000.0
2008-08-08 13:20:00,97.85,97.905,97.814,97.847,72800000.0
2008-08-08 13:21:00,97.838,97.909,97.806,97.89,66400000.0
2008-08-08 13:22:00,97.846,97.926,97.846,97.893,72100000.0
2008-08-08 13:23:00,97.875,97.919,97.841,97.893,68500000.0
2008-08-08 13:24:00,97.883,97.912,97.821,97.869,143500000.0
2008-08-08 13:25:00,97.882,97.96,97.851,97.93,133900000.0
2008-08-08 13:26:00,97.929,97.951,97.83,97.925,110700000.0
2008-08-08 13:27:00,97.927,97.98,97.873,97.951,126600000.0
2008-08-08 13:28:00,97.98,97.989,97.895,97.961,164000000.0
2008-08-08 13:29:00,97.959,98.036,97.912,97.972,229500000.0
2008-08-08 13:30:00,97.993,98.042,97.926,97.971,143400000.0
2008-08-08 13:31:00,97.921,98.042,97.919,97.968,119000000.0
2008-08-08 13:32:00,97.962,98.018,97.937,97.987,200500000.0
2008-08-08 13:33:00,97.948,98.002,97.893,97.94,221500000.0
2008-08-08 13:34:00,97.93,97.977,97.893,97.9,150000000.0
2008-08-08 13:35:00,97.923,97.958,97.858,97.858,151700000.0
2008-08-08 13:36:00,97.895,98.02,97.888,97.992,168900000.0
2008-08-08 13:37:00,97.996,98.021,97.912,97.97,137900000.0
2008-08-08 13:38:00,98.002,98.087,97.928,98.055,91100000.0
2008-08-08 13:39:00,98.071,98.122,98.014,98.057,227600000.0
2008-08-08 13:40:00,98.026,98.159,98.019,98.134,163000000.0
2008-08-08 13:41:00,98.152,98.161,98.071,98.11,170200000.0
2008-08-08 13:42:00,98.108,98.143,98.027,98.101,170300000.0
2008-08-08 13:43:00,98.097,98.126,98.002,98.083,167300000.0
2008-08-08 13:44:00,98.085,98.116,98.008,98.054,149500000.0
2008-08-08 13:45:00,98.068,98.091,98.006,98.049,165000000.0
2008-08-08 13:46:00,98.063,98.088,97.986,98.065,154400000.0
2008-08-08 13:47:00,98.05,98.059,97.951,97.997,136100000.0
2008-08-08 13:48:00,97.986,98.025,97.924,97.986,210100000.0
2008-08-08 13:49:00,97.984,98.037,97.924,97.989,160100000.0
2008-08-08 13:50:00,97.94,98.011,97.892,97.961,214400000.0
2008-08-08 13:51:00,97.95,97.98,97.902,97.955,117000000.0
2008-08-08 13:52:00,97.93,98.015,97.915,97.986,180000000.0
2008-08-08 13:53:00,97.974,98.035,97.944,98.012,106100000.0
2008-08-08 13:54:00,98.003,98.037,97.94,98.011,165400000.0
2008-08-08 13:55:00,97.99,98.001,97.921,97.971,153400000.0
2008-08-08 13:56:00,97.973,98.042,97.924,98.034,135700000.0
2008-08-08 13:57:00,98.01,98.05,98.01,98.04,44700000.0
2008-08-08 13:58:00,98.05,98.09,98.02,98.03,240600000.0
2008-08-08 13:59:00,98.02,98.02,97.97,97.98,307100000.0
2008-08-08 14:00:00,97.98,98.0,97.965,97.98,327500000.0
2008-08-08 14:01:00,97.99,97.99,97.96,97.98,194000000.0
2008-08-08 14:02:00,97.98,97.98,97.94,97.94,131500000.0
2008-08-08 14:03:00,97.94,97.98,97.925,97.98,269600000.0
2008-08-08 14:04:00,97.98,98.0,97.96,97.99,235300000.0
2008-08-08 14:05:00,97.99,98.02,97.96,97.98,251700000.0
2008-08-08 14:06:00,97.98,98.0,97.92,97.96,236600000.0
2008-08-08 14:07:00,97.95,97.99,97.95,97.965,223090000.0
2008-08-08 14:08:00,97.98,98.02,97.97,98.0,174900000.0
2008-08-08 14:09:00,98.0,98.05,97.99,98.02,200400000.0
2008-08-08 14:10:00,98.02,98.05,98.02,98.05,166400000.0
2008-08-08 14:11:00,98.04,98.06,98.02,98.05,216500000.0
2008-08-08 14:12:00,98.05,98.09,98.045,98.05,204700000.0
2008-08-08 14:13:00,98.05,98.1,98.03,98.04,267900000.0
2008-08-08 14:14:00,98.04,98.095,98.035,98.065,213700000.0
2008-08-08 14:15:00,98.065,98.09,98.055,98.08,295800000.0
2008-08-08 14:16:00,98.08,98.12,98.08,98.095,374700000.0
2008-08-08 14:17:00,98.095,98.12,98.065,98.11,498600000.0
2008-08-08 14:18:00,98.115,98.115,98.045,98.075,326900000.0
2008-08-08 14:19:00,98.075,98.17,98.07,98.17,307100000.0
2008-08-08 14:20:00,98.175,98.2,98.15,98.15,563100000.0
2008-08-08 14:21:00,98.155,98.2,98.15,98.19,225800000.0
2008-08-08 14:22:00,98.19,98.2,98.17,98.2,113500000.0
2008-08-08 14:23:00,98.2,98.215,98.2,98.21,232900000.0
2008-08-08 14:24:00,98.21,98.23,98.2,98.2,261200000.0
2008-08-08 14:25:00,98.2,98.205,98.18,98.185,276800000.0
2008-08-08 14:26:00,98.19,98.22,98.185,98.21,202600000.0
2008-08-08 14:27:00,98.2,98.23,98.17,98.23,158500000.0
2008-08-08 14:28:00,98.23,98.245,98.205,98.23,254100000.0
2008-08-08 14:29:00,98.23,98.24,98.145,98.165,217600000.0
2008-08-08 14:30:00,98.17,98.21,98.16,98.195,162300000.0
2008-08-08 14:31:00,98.18,98.2,98.14,98.15,152500000.0
2008-08-08 14:32:00,98.15,98.16,98.11,98.11,116000000.0
2008-08-08 14:33:00,98.11,98.13,98.09,98.12,64400000.0
2008-08-08 14:34:00,98.12,98.17,98.115,98.12,205490000.0
2008-08-08 14:35:00,98.13,98.13,98.02,98.03,283600000.0
2008-08-08 14:36:00,98.03,98.05,98.01,98.02,194100000.0
2008-08-08 14:37:00,98.02,98.03,97.995,98.005,163700000.0
2008-08-08 14:38:00,98.01,98.02,97.975,98.02,251500000.0
2008-08-08 14:39:00,98.02,98.1,98.02,98.06,160700000.0
2008-08-08 14:40:00,98.06,98.06,97.995,98.03,175500000.0
2008-08-08 14:41:00,98.03,98.06,98.015,98.05,95900000.0
2008-08-08 14:42:00,98.05,98.1,98.01,98.03,304500001.0
2008-08-08 14:43:00,98.04,98.06,98.0,98.05,207800000.0
2008-08-08 14:44:00,98.05,98.06,98.005,98.04,245300000.0
2008-08-08 14:45:00,98.05,98.08,98.025,98.075,139800000.0
2008-08-08 14:46:00,98.08,98.1,98.025,98.07,176900000.0
2008-08-08 14:47:00,98.07,98.09,98.05,98.07,147100000.0
2008-08-08 14:48:00,98.07,98.1,98.02,98.075,211800000.0
2008-08-08 14:49:00,98.08,98.08,98.025,98.04,199200000.0
2008-08-08 14:50:00,98.04,98.1,98.015,98.09,179900000.0
2008-08-08 14:51:00,98.08,98.11,98.04,98.04,99200000.0
2008-08-08 14:52:00,98.04,98.08,98.01,98.05,134400000.0
2008-08-08 14:53:00,98.06,98.07,98.035,98.07,118700000.0
2008-08-08 14:54:00,98.07,98.08,98.04,98.04,127500000.0
2008-08-08 14:55:00,98.03,98.07,98.02,98.04,192700000.0
2008-08-08 14:56:00,98.04,98.07,98.02,98.035,159200000.0
2008-08-08 14:57:00,98.04,98.04,98.0,98.01,215700000.0
2008-08-08 14:58:00,98.01,98.06,97.995,98.06,92000000.0
2008-08-08 14:59:00,98.06,98.07,98.035,98.06,121100000.0
2008-08-08 15:00:00,98.06,98.07,98.04,98.05,155500000.0
2008-08-08 15:01:00,98.05,98.06,98.03,98.04,49800000.0
2008-08-08 15:02:00,98.05,98.08,98.035,98.05,120100000.0
2008-08-08 15:03:00,98.05,98.06,98.01,98.04,131600000.0
2008-08-08 15:04:00,98.04,98.06,98.03,98.06,90600000.0
2008-08-08 15:05:00,98.06,98.08,97.98,97.985,177600000.0
2008-08-08 15:06:00,97.99,98.02,97.99,98.0,88100000.0
2008-08-08 15:07:00,98.0,98.02,97.99,98.01,73000000.0
2008-08-08 15:08:00,98.005,98.005,97.92,97.93,265800000.0
2008-08-08 15:09:00,97.93,97.93,97.88,97.89,174300000.0
2008-08-08 15:10:00,97.89,97.9,97.845,97.87,149500000.0
2008-08-08 15:11:00,97.87,97.88,97.85,97.86,115200000.0
2008-08-08 15:12:00,97.86,97.87,97.81,97.82,150200000.0
2008-08-08 15:13:00,97.83,97.86,97.78,97.79,143700000.0
2008-08-08 15:14:00,97.79,97.82,97.75,97.82,123200000.0
2008-08-08 15:15:00,97.82,97.84,97.8,97.84,162000000.0
2008-08-08 15:16:00,97.84,97.86,97.83,97.85,158400000.0
2008-08-08 15:17:00,97.86,97.87,97.83,97.85,109300000.0
2008-08-08 15:18:00,97.84,97.87,97.84,97.86,60900000.0
2008-08-08 15:19:00,97.86,97.9,97.86,97.87,146800000.0
2008-08-08 15:20:00,97.87,97.92,97.86,97.92,103000000.0
2008-08-08 15:21:00,97.92,97.93,97.89,97.93,87800000.0
2008-08-08 15:22:00,97.93,97.94,97.925,97.94,39100000.0
2008-08-08 15:23:00,97.94,97.97,97.93,97.95,106600000.0
2008-08-08 15:24:00,97.95,97.96,97.9,97.91,87300000.0
2008-08-08 15:25:00,97.9,97.92,97.895,97.9,74600000.0
2008-08-08 15:26:00,97.9,97.99,97.895,97.96,187900000.0
2008-08-08 15:27:00,97.95,97.96,97.93,97.96,142100000.0
2008-08-08 15:28:00,97.96,97.98,97.94,97.94,85500000.0
2008-08-08 15:29:00,97.95,97.98,97.93,97.95,161200000.0
2008-08-08 15:30:00,97.95,97.96,97.905,97.93,229600000.0
2008-08-08 15:31:00,97.94,97.95,97.915,97.94,162900000.0
2008-08-08 15:32:00,97.94,97.95,97.9,97.9,159100000.0
2008-08-08 15:33:00,97.9,97.97,97.9,97.95,103300000.0
2008-08-08 15:34:00,97.95,97.98,97.935,97.96,124000000.0
2008-08-08 15:35:00,97.97,97.98,97.945,97.97,104300000.0
2008-08-08 15:36:00,97.98,98.01,97.98,98.0,120900000.0
2008-08-08 15:37:00,98.0,98.01,97.97,97.99,140400000.0
2008-08-08 15:38:00,97.99,97.99,97.96,97.97,70000000.0
2008-08-08 15:39:00,97.97,97.99,97.97,97.98,102700000.0
2008-08-08 15:40:00,97.98,97.98,97.94,97.94,148300000.0
2008-08-08 15:41:00,97.94,97.97,97.94,97.95,65800000.0
2008-08-08 15:42:00,97.94,97.97,97.94,97.95,66700000.0
2008-08-08 15:43:00,97.95,97.95,97.885,97.885,148700000.0
2008-08-08 15:44:00,97.88,97.88,97.82,97.85,263300000.0
2008-08-08 15:45:00,97.85,97.88,97.84,97.86,271400000.0
2008-08-08 15:46:00,97.86,97.87,97.825,97.83,115200000.0
2008-08-08 15:47:00,97.83,97.92,97.83,97.9,189200000.0
2008-08-08 15:48:00,97.9,97.91,97.86,97.86,135600000.0
2008-08-08 15:49:00,97.85,97.86,97.81,97.85,353400001.0
2008-08-08 15:50:00,97.85,97.9,97.84,97.86,198600000.0
2008-08-08 15:51:00,97.865,97.88,97.8,97.8,213300000.0
2008-08-08 15:52:00,97.805,97.82,97.78,97.785,186800000.0
2008-08-08 15:53:00,97.79,97.84,97.78,97.84,184400000.0
2008-08-08 15:54:00,97.835,97.89,97.81,97.89,122800000.0
2008-08-08 15:55:00,97.89,97.9,97.86,97.89,221700000.0
2008-08-08 15:56:00,97.89,97.9,97.85,97.855,174600000.0
2008-08-08 15:57:00,97.85,97.88,97.825,97.85,99200000.0
2008-08-08 15:58:00,97.85,97.87,97.8,97.81,170700000.0
2008-08-08 15:59:00,97.81,97.81,97.72,97.725,242700000.0
2008-08-08 16:00:00,97.73,97.79,97.705,97.79,134200000.0
2008-08-08 16:01:00,97.79,97.85,97.785,97.81,286100000.0
2008-08-08 16:02:00,97.81,97.85,97.79,97.79,204490000.0
2008-08-08 16:03:00,97.79,97.81,97.71,97.81,473000000.0
2008-08-08 16:04:00,97.81,97.9,97.81,97.9,258400000.0
2008-08-08 16:05:00,97.885,98.035,97.88,98.02,134100000.0
2008-08-08 16:06:00,98.03,98.03,97.94,97.985,344100000.0
2008-08-08 16:07:00,97.99,98.0,97.94,97.95,234000000.0
2008-08-08 16:08:00,97.95,98.01,97.95,98.0,171900000.0
2008-08-08 16:09:00,98.005,98.005,97.93,97.955,364900000.0
2008-08-08 16:10:00,97.96,98.02,97.95,98.02,271600000.0
2008-08-08 16:11:00,98.02,98.06,98.0,98.01,204500000.0
2008-08-08 16:12:00,98.01,98.05,98.01,98.03,362700000.0
2008-08-08 16:13:00,98.05,98.07,98.0,98.05,284600000.0
2008-08-08 16:14:00,98.04,98.07,98.02,98.03,153900000.0
2008-08-08 16:15:00,98.02,98.09,97.99,98.07,242700000.0
2008-08-08 16:16:00,98.07,98.08,98.04,98.055,192900000.0
2008-08-08 16:17:00,98.05,98.07,98.04,98.07,159100000.0
2008-08-08 16:18:00,98.07,98.13,98.06,98.115,165300000.0
2008-08-08 16:19:00,98.11,98.13,98.09,98.09,108200000.0
2008-08-08 16:20:00,98.1,98.23,98.1,98.23,288300000.0
2008-08-08 16:21:00,98.23,98.29,98.2,98.2,215600000.0
2008-08-08 16:22:00,98.2,98.21,98.165,98.2,147600000.0
2008-08-08 16:23:00,98.21,98.21,98.14,98.15,195200000.0
2008-08-08 16:24:00,98.16,98.19,98.14,98.19,279400000.0
2008-08-08 16:25:00,98.19,98.22,98.17,98.19,216700000.0
2008-08-08 16:26:00,98.19,98.26,98.18,98.25,234000000.0
2008-08-08 16:27:00,98.24,98.28,98.21,98.26,155000000.0
2008-08-08 16:28:00,98.28,98.28,98.21,98.23,285800000.0
2008-08-08 16:29:00,98.23,98.28,98.23,98.27,205500000.0
2008-08-08 16:30:00,98.27,98.29,98.25,98.28,98700000.0
2008-08-08 16:31:00,98.28,98.34,98.275,98.34,97600000.0
2008-08-08 16:32:00,98.34,98.35,98.31,98.32,185800000.0
2008-08-08 16:33:00,98.315,98.34,98.31,98.32,139300000.0
2008-08-08 16:34:00,98.32,98.36,98.3,98.3,197300000.0
2008-08-08 16:35:00,98.3,98.32,98.27,98.3,292600000.0
2008-08-08 16:36:00,98.3,98.35,98.3,98.34,72500000.0
2008-08-08 16:37:00,98.34,98.36,98.32,98.36,131900000.0
2008-08-08 16:38:00,98.36,98.38,98.345,98.35,219100000.0
2008-08-08 16:39:00,98.34,98.37,98.33,98.36,159700000.0
2008-08-08 16:40:00,98.36,98.38,98.36,98.38,64400000.0
2008-08-08 16:41:00,98.37,98.38,98.31,98.32,115700000.0
2008-08-08 16:42:00,98.32,98.36,98.31,98.33,202800000.0
2008-08-08 16:43:00,98.33,98.4,98.32,98.385,169994500.0
2008-08-08 16:44:00,98.39,98.39,98.34,98.34,144394500.0
2008-08-08 16:45:00,98.34,98.37,98.33,98.36,98000000.0
2008-08-08 16:46:00,98.37,98.37,98.325,98.33,91500000.0
2008-08-08 16:47:00,98.33,98.34,98.3,98.34,130300000.0
2008-08-08 16:48:00,98.33,98.36,98.32,98.33,86100000.0
2008-08-08 16:49:00,98.335,98.36,98.31,98.32,99800000.0
2008-08-08 16:50:00,98.31,98.33,98.29,98.31,287800000.0
2008-08-08 16:51:00,98.31,98.32,98.27,98.28,243500000.0
2008-08-08 16:52:00,98.28,98.31,98.27,98.28,173500000.0
2008-08-08 16:53:00,98.28,98.29,98.25,98.27,105900000.0
2008-08-08 16:54:00,98.26,98.3,98.25,98.25,88600000.0
2008-08-08 16:55:00,98.25,98.32,98.25,98.3,85800000.0
2008-08-08 16:56:00,98.3,98.31,98.245,98.245,70100000.0
2008-08-08 16:57:00,98.25,98.26,98.23,98.23,125100000.0
2008-08-08 16:58:00,98.225,98.26,98.175,98.21,182300000.0
2008-08-08 16:59:00,98.21,98.21,98.075,98.08,261783500.0
2008-08-08 17:00:00,98.06,98.11,98.06,98.11,253472500.0
2008-08-08 17:01:00,98.11,98.12,98.08,98.09,119367000.0
2008-08-08 17:02:00,98.09,98.12,98.075,98.11,68200000.0
2008-08-08 17:03:00,98.11,98.12,98.095,98.1,44794500.0
2008-08-08 17:04:00,98.095,98.15,98.095,98.15,65478000.0
2008-08-08 17:05:00,98.15,98.17,98.13,98.14,101500000.0
2008-08-08 17:06:00,98.14,98.14,98.1,98.13,103500000.0
2008-08-08 17:07:00,98.13,98.2,98.115,98.2,122389000.0
2008-08-08 17:08:00,98.2,98.21,98.17,98.17,95600000.0
2008-08-08 17:09:00,98.17,98.19,98.15,98.16,112089000.0
2008-08-08 17:10:00,98.15,98.19,98.145,98.17,89483500.0
2008-08-08 17:11:00,98.165,98.19,98.155,98.17,110078000.0
2008-08-08 17:12:00,98.17,98.19,98.13,98.18,94483500.0
2008-08-08 17:13:00,98.18,98.19,98.165,98.165,42694500.0
2008-08-08 17:14:00,98.17,98.18,98.14,98.16,91489000.0
2008-08-08 17:15:00,98.15,98.16,98.135,98.14,83300000.0
2008-08-08 17:16:00,98.14,98.17,98.13,98.17,67900000.0
2008-08-08 17:17:00,98.17,98.17,98.14,98.14,44300000.0
2008-08-08 17:18:00,98.14,98.14,98.12,98.14,73800000.0
2008-08-08 17:19:00,98.14,98.15,98.09,98.09,177300000.0
2008-08-08 17:20:00,98.09,98.09,98.045,98.05,114894500.0
2008-08-08 17:21:00,98.05,98.06,98.045,98.06,42400000.0
2008-08-08 17:22:00,98.06,98.07,98.04,98.045,100394500.0
2008-08-08 17:23:00,98.05,98.05,98.015,98.02,99100000.0
2008-08-08 17:24:00,98.03,98.06,98.02,98.04,84900000.0
2008-08-08 17:25:00,98.04,98.05,98.015,98.05,170894500.0
2008-08-08 17:26:00,98.05,98.05,98.0,98.005,191356000.0
2008-08-08 17:27:00,98.01,98.04,98.005,98.03,158189000.0
2008-08-08 17:28:00,98.03,98.04,97.99,98.015,204389000.0
2008-08-08 17:29:00,98.01,98.06,98.005,98.04,356994500.0
2008-08-08 17:30:00,98.04,98.06,98.025,98.06,218500000.0
2008-08-08 17:31:00,98.06,98.095,98.04,98.085,336994500.0
2008-08-08 17:32:00,98.08,98.12,98.08,98.09,187900000.0
2008-08-08 17:33:00,98.09,98.09,98.055,98.055,222600000.0
2008-08-08 17:34:00,98.055,98.09,98.03,98.09,432600000.0
2008-08-08 17:35:00,98.1,98.11,98.085,98.1,196394500.0
2008-08-08 17:36:00,98.11,98.11,98.06,98.06,343045000.0
2008-08-08 17:37:00,98.065,98.13,98.065,98.12,310494500.0
2008-08-08 17:38:00,98.12,98.13,98.1,98.1,174500000.0
2008-08-08 17:39:00,98.1,98.1,98.065,98.08,363900000.0
2008-08-08 17:40:00,98.08,98.11,98.075,98.1,339900000.0
2008-08-08 17:41:00,98.11,98.11,98.06,98.07,213200000.0
2008-08-08 17:42:00,98.07,98.125,98.065,98.125,233600000.0
2008-08-08 17:43:00,98.125,98.14,98.08,98.14,377789000.0
2008-08-08 17:44:00,98.14,98.155,98.13,98.14,458300000.0
2008-08-08 17:45:00,98.13,98.135,98.07,98.08,353100000.0
2008-08-08 17:46:00,98.08,98.11,98.08,98.1,138900000.0
2008-08-08 17:47:00,98.095,98.125,98.095,98.125,288200000.0
2008-08-08 17:48:00,98.12,98.135,98.095,98.095,352900000.0
2008-08-08 17:49:00,98.1,98.115,98.09,98.1,135900000.0
2008-08-08 17:50:00,98.1,98.1,98.055,98.07,570500000.0
2008-08-08 17:51:00,98.06,98.08,98.03,98.07,191294500.0
2008-08-08 17:52:00,98.08,98.08,98.055,98.06,216894500.0
2008-08-08 17:53:00,98.05,98.1,98.045,98.1,229367000.0
2008-08-08 17:54:00,98.1,98.1,98.085,98.1,350100000.0
2008-08-08 17:55:00,98.1,98.11,98.09,98.11,389900000.0
2008-08-08 17:56:00,98.12,98.15,98.12,98.14,229600000.0
2008-08-08 17:57:00,98.13,98.14,98.115,98.12,198700000.0
2008-08-08 17:58:00,98.12,98.14,98.09,98.11,173300000.0
2008-08-08 17:59:00,98.11,98.15,98.105,98.125,218900000.0
2008-08-08 18:00:00,98.13,98.15,98.115,98.12,150394500.0
2008-08-08 18:01:00,98.12,98.14,98.115,98.13,126100000.0
2008-08-08 18:02:00,98.13,98.14,98.12,98.12,66894500.0
2008-08-08 18:03:00,98.12,98.12,98.075,98.09,284089000.0
2008-08-08 18:04:00,98.09,98.11,98.06,98.06,504023500.0
2008-08-08 18:05:00,98.07,98.11,98.06,98.11,259389000.0
2008-08-08 18:06:00,98.11,98.12,98.095,98.1,187400000.0
2008-08-08 18:07:00,98.1,98.14,98.095,98.14,64494500.0
2008-08-08 18:08:00,98.14,98.16,98.13,98.15,124400000.0
2008-08-08 18:09:00,98.15,98.16,98.11,98.11,64694500.0
2008-08-08 18:10:00,98.1,98.11,98.09,98.1,190964500.0
2008-08-08 18:11:00,98.1,98.1,98.07,98.07,212500000.0
2008-08-08 18:12:00,98.07,98.1,98.07,98.1,122200000.0
2008-08-08 18:13:00,98.1,98.1,98.09,98.1,7500000.0
2008-08-08 18:14:00,98.095,98.12,98.095,98.12,36300000.0
2008-08-08 18:15:00,98.12,98.17,98.08,98.13,313498999.0
2008-08-08 18:16:00,98.14,98.15,98.095,98.13,189694500.0
2008-08-08 18:17:00,98.125,98.13,98.075,98.1,202510000.0
2008-08-08 18:18:00,98.1,98.12,98.085,98.105,128200000.0
2008-08-08 18:19:00,98.105,98.12,98.09,98.1,218800000.0
2008-08-08 18:20:00,98.11,98.12,98.055,98.08,193194501.0
2008-08-08 18:21:00,98.08,98.08,98.035,98.08,510200000.0
2008-08-08 18:22:00,98.08,98.08,98.03,98.03,273400000.0
2008-08-08 18:23:00,98.03,98.03,98.0,98.02,83400000.0
2008-08-08 18:24:00,98.02,98.04,98.015,98.025,104200000.0
2008-08-08 18:25:00,98.025,98.06,98.015,98.03,172900000.0
2008-08-08 18:26:00,98.03,98.03,98.01,98.015,70300000.0
2008-08-08 18:27:00,98.02,98.03,97.99,98.02,135500000.0
2008-08-08 18:28:00,98.02,98.03,98.01,98.01,102800000.0
2008-08-08 18:29:00,98.01,98.03,97.985,98.03,399700000.0
2008-08-08 18:30:00,98.03,98.045,98.02,98.04,179900000.0
2008-08-08 18:31:00,98.04,98.05,98.005,98.01,186400000.0
2008-08-08 18:32:00,98.01,98.03,98.01,98.03,96900000.0
2008-08-08 18:33:00,98.02,98.04,98.015,98.03,52600000.0
2008-08-08 18:34:00,98.03,98.03,98.005,98.005,29900000.0
2008-08-08 18:35:00,98.005,98.02,98.005,98.02,37000000.0
2008-08-08 18:36:00,98.02,98.02,98.005,98.02,40400000.0
2008-08-08 18:37:00,98.02,98.03,98.005,98.03,29500000.0
2008-08-08 18:38:00,98.02,98.02,98.02,98.02,5800000.0
2008-08-08 18:39:00,98.02,98.03,98.015,98.03,24400000.0
2008-08-08 18:40:00,98.03,98.03,97.995,98.0,40700000.0
2008-08-08 18:41:00,97.99,98.0,97.99,98.0,114100000.0
2008-08-08 18:42:00,98.0,98.0,97.985,97.99,44800000.0
2008-08-08 18:43:00,97.99,97.99,97.975,97.98,14600000.0
2008-08-08 18:44:00,97.99,97.99,97.945,97.96,131394500.0
2008-08-08 18:45:00,97.96,97.97,97.935,97.965,139800000.0
2008-08-08 18:46:00,97.965,97.98,97.95,97.96,175600000.0
2008-08-08 18:47:00,97.945,97.95,97.9,97.92,260994500.0
2008-08-08 18:48:00,97.91,97.915,97.885,97.89,141700000.0
2008-08-08 18:49:00,97.89,97.92,97.885,97.89,156100000.0
2008-08-08 18:50:00,97.9,97.905,97.85,97.885,255300000.0
2008-08-08 18:51:00,97.89,97.89,97.86,97.865,250400000.0
2008-08-08 18:52:00,97.87,97.87,97.84,97.855,216400000.0
2008-08-08 18:53:00,97.86,97.885,97.855,97.885,183200000.0
2008-08-08 18:54:00,97.885,97.92,97.875,97.92,106000000.0
2008-08-08 18:55:00,97.925,97.96,97.925,97.945,134300000.0
2008-08-08 18:56:00,97.95,97.96,97.935,97.95,75500000.0
2008-08-08 18:57:00,97.935,97.97,97.935,97.965,98994500.0
2008-08-08 18:58:00,97.965,98.03,97.96,97.97,219000000.0
2008-08-08 18:59:00,97.97,98.06,97.965,98.06,194200000.0
2008-08-08 19:00:00,98.05,98.08,98.05,98.07,61900000.0
2008-08-08 19:01:00,98.07,98.09,98.07,98.08,84800000.0
2008-08-08 19:02:00,98.09,98.105,98.06,98.07,329700000.0
2008-08-08 19:03:00,98.07,98.105,98.065,98.07,198400000.0
2008-08-08 19:04:00,98.08,98.125,98.075,98.09,167800000.0
2008-08-08 19:05:00,98.075,98.09,98.075,98.075,156400000.0
2008-08-08 19:06:00,98.09,98.09,98.025,98.04,191500000.0
2008-08-08 19:07:00,98.04,98.06,98.025,98.04,123200000.0
2008-08-08 19:08:00,98.05,98.06,98.025,98.03,61300000.0
2008-08-08 19:09:00,98.015,98.02,97.97,98.0,144200000.0
2008-08-08 19:10:00,98.0,98.01,97.995,98.0,49000000.0
2008-08-08 19:11:00,97.995,98.0,97.965,98.0,228900000.0
2008-08-08 19:12:00,98.0,98.0,97.945,97.945,168400000.0
2008-08-08 19:13:00,97.95,97.975,97.945,97.975,123200000.0
2008-08-08 19:14:00,97.97,97.98,97.965,97.97,72400000.0
2008-08-08 19:15:00,97.98,97.98,97.955,97.975,109200000.0
2008-08-08 19:16:00,97.965,97.975,97.95,97.955,64800000.0
2008-08-08 19:17:00,97.955,97.96,97.92,97.935,159300000.0
2008-08-08 19:18:00,97.93,97.95,97.93,97.93,140300000.0
2008-08-08 19:19:00,97.94,97.94,97.92,97.93,132100000.0
2008-08-08 19:20:00,97.92,97.945,97.92,97.935,137200000.0
2008-08-08 19:21:00,97.935,97.935,97.9,97.9,50600000.0
2008-08-08 19:22:00,97.905,97.93,97.9,97.92,165100000.0
2008-08-08 19:23:00,97.93,97.98,97.925,97.96,237100000.0
2008-08-08 19:24:00,97.97,97.99,97.955,97.97,158500000.0
2008-08-08 19:25:00,97.96,97.98,97.94,97.94,163100000.0
2008-08-08 19:26:00,97.935,97.97,97.935,97.945,131500000.0
2008-08-08 19:27:00,97.94,98.0,97.935,98.0,78100000.0
2008-08-08 19:28:00,98.0,98.01,97.98,97.99,157094500.0
2008-08-08 19:29:00,97.985,97.99,97.955,97.965,142700000.0
2008-08-08 19:30:00,97.965,97.97,97.945,97.95,71600000.0
2008-08-08 19:31:00,97.95,97.96,97.945,97.95,37000000.0
2008-08-08 19:32:00,97.95,97.96,97.935,97.94,88000000.0
2008-08-08 19:33:00,97.94,97.97,97.935,97.96,48600000.0
2008-08-08 19:34:00,97.955,98.0,97.945,98.0,98600000.0
2008-08-08 19:35:00,98.0,98.03,97.98,98.03,120600000.0
2008-08-08 19:36:00,98.035,98.05,98.025,98.025,207500000.0
2008-08-08 19:37:00,98.025,98.03,97.975,98.005,195800000.0
2008-08-08 19:38:00,98.005,98.005,97.99,98.0,45600000.0
2008-08-08 19:39:00,98.0,98.03,97.995,98.03,111800000.0
2008-08-08 19:40:00,98.03,98.04,98.005,98.03,178400000.0
2008-08-08 19:41:00,98.015,98.04,98.015,98.025,159100000.0
2008-08-08 19:42:00,98.02,98.02,97.985,97.99,133094500.0
2008-08-08 19:43:00,97.99,98.0,97.99,97.995,79800000.0
2008-08-08 19:44:00,98.0,98.015,97.995,98.01,61600000.0
2008-08-08 19:45:00,98.005,98.01,97.975,97.975,133200000.0
2008-08-08 19:46:00,97.98,97.98,97.945,97.955,216900000.0
2008-08-08 19:47:00,97.95,97.97,97.945,97.97,154900000.0
2008-08-08 19:48:00,97.98,98.03,97.975,98.03,132900000.0
2008-08-08 19:49:00,98.03,98.04,98.025,98.04,54600000.0
2008-08-08 19:50:00,98.04,98.06,98.025,98.025,138300000.0
2008-08-08 19:51:00,98.025,98.04,98.02,98.04,62700000.0
2008-08-08 19:52:00,98.04,98.04,98.04,98.04,59900000.0
2008-08-08 19:53:00,98.04,98.085,98.04,98.07,164800000.0
2008-08-08 19:54:00,98.07,98.09,98.065,98.075,116300000.0
2008-08-08 19:55:00,98.08,98.08,98.05,98.06,44800000.0
2008-08-08 19:56:00,98.06,98.065,98.045,98.06,106600000.0
2008-08-08 19:57:00,98.055,98.09,98.055,98.06,80600000.0
2008-08-08 19:58:00,98.06,98.08,98.05,98.06,182200000.0
2008-08-08 19:59:00,98.055,98.07,98.05,98.07,100000000.0
2008-08-08 20:00:00,98.07,98.07,98.045,98.05,101600000.0
2008-08-08 20:01:00,98.045,98.06,98.015,98.015,120800000.0
2008-08-08 20:02:00,98.015,98.04,98.015,98.035,152200000.0
2008-08-08 20:03:00,98.035,98.05,98.035,98.045,144000000.0
2008-08-08 20:04:00,98.045,98.065,98.04,98.065,185600000.0
2008-08-08 20:05:00,98.065,98.1,98.065,98.1,157700000.0
2008-08-08 20:06:00,98.09,98.095,98.075,98.09,72100000.0
2008-08-08 20:07:00,98.08,98.09,98.08,98.09,28200000.0
2008-08-08 20:08:00,98.09,98.115,98.085,98.095,108800000.0
2008-08-08 20:09:00,98.1,98.105,98.085,98.085,48900000.0
2008-08-08 20:10:00,98.085,98.095,98.08,98.085,76000000.0
2008-08-08 20:11:00,98.085,98.12,98.085,98.115,130800000.0
2008-08-08 20:12:00,98.13,98.135,98.12,98.125,180100000.0
2008-08-08 20:13:00,98.12,98.125,98.105,98.11,137300000.0
2008-08-08 20:14:00,98.11,98.11,98.075,98.08,103200000.0
2008-08-08 20:15:00,98.08,98.1,98.065,98.1,118300000.0
2008-08-08 20:16:00,98.1,98.105,98.085,98.1,41700000.0
2008-08-08 20:17:00,98.1,98.12,98.085,98.115,119600000.0
2008-08-08 20:18:00,98.115,98.125,98.115,98.125,50100000.0
2008-08-08 20:19:00,98.12,98.15,98.12,98.14,233700000.0
2008-08-08 20:20:00,98.14,98.16,98.125,98.14,288800000.0
2008-08-08 20:21:00,98.135,98.15,98.13,98.15,128400000.0
2008-08-08 20:22:00,98.145,98.17,98.145,98.17,149000000.0
2008-08-08 20:23:00,98.165,98.17,98.135,98.135,171000000.0
2008-08-08 20:24:00,98.14,98.14,98.1,98.105,241700000.0
2008-08-08 20:25:00,98.105,98.125,98.105,98.12,169700000.0
2008-08-08 20:26:00,98.125,98.125,98.11,98.11,99600000.0
2008-08-08 20:27:00,98.11,98.12,98.1,98.105,95600000.0
2008-08-08 20:28:00,98.105,98.13,98.1,98.11,233200000.0
2008-08-08 20:29:00,98.12,98.135,98.11,98.115,216700000.0
2008-08-08 20:30:00,98.115,98.135,98.105,98.11,112000000.0
2008-08-08 20:31:00,98.11,98.125,98.085,98.095,222000000.0
2008-08-08 20:32:00,98.085,98.095,98.075,98.09,158600000.0
2008-08-08 20:33:00,98.08,98.08,98.07,98.07,36600000.0
2008-08-08 20:34:00,98.07,98.08,98.07,98.075,76200000.0
2008-08-08 20:35:00,98.07,98.075,98.055,98.055,90600000.0
2008-08-08 20:36:00,98.065,98.065,98.035,98.035,91600000.0
2008-08-08 20:37:00,98.03,98.07,98.03,98.04,180600000.0
2008-08-08 20:38:00,98.04,98.075,98.04,98.075,183400000.0
2008-08-08 20:39:00,98.08,98.09,98.075,98.075,141400000.0
2008-08-08 20:40:00,98.075,98.095,98.065,98.09,226400000.0
2008-08-08 20:41:00,98.085,98.105,98.075,98.095,152800000.0
2008-08-08 20:42:00,98.09,98.1,98.08,98.095,116100000.0
2008-08-08 20:43:00,98.09,98.095,98.065,98.07,63900000.0
2008-08-08 20:44:00,98.06,98.07,98.045,98.045,206700000.0
2008-08-08 20:45:00,98.055,98.08,98.045,98.055,192600000.0
2008-08-08 20:46:00,98.06,98.06,98.025,98.03,236900000.0
2008-08-08 20:47:00,98.025,98.03,98.01,98.015,243500000.0
2008-08-08 20:48:00,98.015,98.03,98.015,98.03,156200000.0
2008-08-08 20:49:00,98.025,98.025,97.98,98.0,231400000.0
2008-08-08 20:50:00,98.005,98.04,97.98,98.005,270800000.0
2008-08-08 20:51:00,98.0,98.025,98.0,98.01,160200000.0
2008-08-08 20:52:00,98.01,98.015,97.995,98.0,308900000.0
2008-08-08 20:53:00,98.0,98.015,98.0,98.005,101500000.0
2008-08-08 20:54:00,98.01,98.01,97.975,97.99,170500000.0
2008-08-08 20:55:00,97.99,98.015,97.99,97.995,202700000.0
2008-08-08 20:56:00,97.99,98.01,97.98,97.99,179900000.0
2008-08-08 20:57:00,97.99,97.99,97.97,97.97,363400001.0
2008-08-08 20:58:00,97.96,97.96,97.935,97.94,235700000.0
2008-08-08 20:59:00,97.94,97.94,97.895,97.895,468100000.0
2008-08-08 21:00:00,97.895,97.97,97.885,97.95,352700000.0
2008-08-08 21:01:00,97.95,97.97,97.935,97.955,233000000.0
2008-08-08 21:02:00,97.955,97.96,97.935,97.945,123400000.0
2008-08-08 21:03:00,97.945,97.95,97.91,97.925,91900000.0
2008-08-08 21:04:00,97.93,97.94,97.925,97.93,42100000.0
2008-08-08 21:05:00,97.94,97.94,97.905,97.91,79300000.0
2008-08-08 21:06:00,97.91,97.93,97.91,97.915,46700000.0
2008-08-08 21:07:00,97.915,97.915,97.89,97.895,80400000.0
2008-08-08 21:08:00,97.895,97.92,97.895,97.91,104600000.0
2008-08-08 21:09:00,97.91,97.91,97.83,97.83,127900000.0
2008-08-08 21:10:00,97.835,97.86,97.83,97.855,123300000.0
2008-08-08 21:11:00,97.86,97.86,97.83,97.845,80300000.0
2008-08-08 21:12:00,97.845,97.87,97.82,97.82,233900000.0
2008-08-08 21:13:00,97.82,97.83,97.78,97.79,62000000.0
2008-08-08 21:14:00,97.79,97.83,97.79,97.79,87100000.0
2008-08-08 21:15:00,97.79,97.815,97.79,97.81,85700000.0
2008-08-08 21:16:00,97.81,97.825,97.795,97.795,104700000.0
2008-08-08 21:17:00,97.795,97.81,97.785,97.81,86000000.0
2008-08-08 21:18:00,97.81,97.82,97.81,97.82,53700000.0
2008-08-08 21:19:00,97.815,97.855,97.805,97.845,245200000.0
2008-08-08 21:20:00,97.84,97.855,97.815,97.845,246600000.0
2008-08-08 21:21:00,97.845,97.875,97.845,97.87,232900000.0
2008-08-08 21:22:00,97.87,97.87,97.845,97.845,59400000.0
2008-08-08 21:23:00,97.85,97.88,97.835,97.88,82300000.0
2008-08-08 21:24:00,97.875,97.88,97.845,97.86,67100000.0
2008-08-08 21:25:00,97.85,97.865,97.83,97.86,129100000.0
2008-08-08 21:26:00,97.86,97.86,97.825,97.825,111700000.0
2008-08-08 21:27:00,97.825,97.845,97.825,97.845,55200000.0
2008-08-08 21:28:00,97.845,97.89,97.84,97.89,113300000.0
2008-08-08 21:29:00,97.89,97.9,97.865,97.9,51200000.0
2008-08-08 21:30:00,97.9,97.95,97.9,97.95,65400000.0
2008-08-08 21:31:00,97.94,97.96,97.94,97.95,28200000.0
2008-08-08 21:32:00,97.94,97.95,97.94,97.94,7000000.0
2008-08-08 21:33:00,97.94,97.96,97.94,97.95,25000000.0
2008-08-08 21:34:00,97.945,98.0,97.94,97.96,140000000.0
2008-08-08 21:35:00,97.96,97.98,97.925,97.98,221400000.0
2008-08-08 21:36:00,97.98,97.995,97.945,97.975,158500000.0
2008-08-08 21:37:00,97.975,98.02,97.96,97.99,85300000.0
2008-08-08 21:38:00,97.99,97.995,97.965,97.985,102500000.0
2008-08-08 21:39:00,97.985,97.995,97.93,97.98,170000000.0
2008-08-08 21:40:00,97.985,98.0,97.95,97.95,113000000.0
2008-08-08 21:41:00,97.94,97.97,97.935,97.965,115100000.0
2008-08-08 21:42:00,97.96,97.96,97.95,97.955,100000000.0
2008-08-08 21:43:00,97.96,97.96,97.95,97.955,19300000.0
2008-08-08 21:44:00,97.96,97.96,97.95,97.95,48800000.0
2008-08-08 21:45:00,97.95,98.0,97.95,98.0,98300000.0
2008-08-08 21:46:00,98.0,98.1,98.0,98.07,100000000.0
2008-08-08 21:47:00,98.07,98.075,98.025,98.025,178500000.0
2008-08-08 21:48:00,98.025,98.04,97.97,97.98,285600000.0
2008-08-08 21:49:00,97.98,97.995,97.955,97.985,74800000.0
2008-08-08 21:50:00,97.995,98.03,97.985,98.025,158600000.0
2008-08-08 21:51:00,98.03,98.03,98.02,98.02,24000000.0
2008-08-08 21:52:00,98.02,98.035,98.005,98.03,69800000.0
2008-08-08 21:53:00,98.03,98.03,98.015,98.015,19000000.0
2008-08-08 21:54:00,98.015,98.025,98.0,98.005,85700000.0
2008-08-08 21:55:00,98.005,98.035,98.0,98.01,154400000.0
2008-08-08 21:56:00,98.015,98.03,98.005,98.015,183700000.0
2008-08-08 21:57:00,98.015,98.02,97.985,97.99,139800000.0
2008-08-08 21:58:00,97.99,98.02,97.99,98.005,209800000.0
2008-08-08 21:59:00,98.01,98.01,97.985,97.985,210900000.0
2008-08-08 22:00:00,97.985,97.99,97.935,97.97,151300000.0
2008-08-08 22:01:00,97.97,97.97,97.915,97.94,178900000.0
2008-08-08 22:02:00,97.96,97.96,97.96,97.96,46000000.0
2008-08-08 22:03:00,97.96,97.97,97.955,97.965,84400000.0
2008-08-08 22:04:00,97.965,97.98,97.96,97.975,138100000.0
2008-08-08 22:05:00,97.975,97.99,97.965,97.97,146900000.0
2008-08-08 22:06:00,97.955,97.96,97.945,97.945,22500000.0
2008-08-08 22:07:00,97.945,97.945,97.945,97.945,11900000.0
2008-08-08 22:08:00,97.945,97.955,97.945,97.955,22000000.0
2008-08-08 22:09:00,97.97,98.015,97.965,98.015,210800000.0
2008-08-08 22:10:00,98.02,98.085,98.02,98.025,269600000.0
2008-08-08 22:11:00,98.025,98.035,97.975,97.975,141600000.0
2008-08-08 22:12:00,97.985,98.015,97.97,98.015,73200000.0
2008-08-08 22:13:00,98.01,98.015,98.0,98.005,84900000.0
2008-08-08 22:14:00,98.01,98.01,97.97,97.97,87500000.0
2008-08-08 22:15:00,97.97,97.975,97.965,97.975,40000000.0
2008-08-08 22:16:00,97.975,98.01,97.965,98.005,65600000.0
2008-08-08 22:17:00,98.005,98.015,97.995,98.01,60000000.0
2008-08-08 22:18:00,98.01,98.03,97.985,98.02,130800000.0
2008-08-08 22:19:00,98.02,98.02,98.005,98.005,22400000.0
2008-08-08 22:20:00,98.005,98.005,97.995,98.0,20500000.0
2008-08-08 22:21:00,97.99,98.015,97.98,98.0,71800000.0
2008-08-08 22:22:00,98.005,98.01,97.995,98.0,60400000.0
2008-08-08 22:23:00,98.0,98.0,97.99,97.99,86200000.0
2008-08-08 22:24:00,97.985,98.02,97.985,98.02,122200000.0
2008-08-08 22:25:00,98.01,98.025,98.005,98.02,147300000.0
2008-08-08 22:26:00,98.01,98.03,98.01,98.02,63100000.0
2008-08-08 22:27:00,98.02,98.05,98.015,98.015,38300000.0
2008-08-08 22:28:00,98.015,98.06,98.01,98.025,120600000.0
2008-08-08 22:29:00,98.05,98.065,98.045,98.05,64200000.0
2008-08-08 22:30:00,98.05,98.065,98.05,98.06,29300000.0
2008-08-08 22:31:00,98.06,98.09,98.04,98.06,56500000.0
2008-08-08 22:32:00,98.06,98.07,98.04,98.06,157900000.0
2008-08-08 22:33:00,98.06,98.065,98.055,98.055,91100000.0
2008-08-08 22:34:00,98.05,98.07,98.05,98.07,24900000.0
2008-08-08 22:35:00,98.07,98.07,97.96,97.97,239500000.0
2008-08-08 22:36:00,97.965,98.01,97.95,97.99,121100000.0
2008-08-08 22:37:00,97.995,98.04,97.995,98.01,87700000.0
2008-08-08 22:38:00,98.01,98.02,97.985,97.99,92700000.0
2008-08-08 22:39:00,97.985,98.005,97.945,97.945,187900000.0
2008-08-08 22:40:00,97.945,97.96,97.945,97.955,56800000.0
2008-08-08 22:41:00,97.97,97.97,97.945,97.96,87800000.0
2008-08-08 22:42:00,97.97,97.98,97.95,97.95,168000000.0
2008-08-08 22:43:00,97.96,97.97,97.945,97.955,124400000.0
2008-08-08 22:44:00,97.96,97.96,97.945,97.955,68600000.0
2008-08-08 22:45:00,97.955,97.955,97.955,97.955,5200000.0
2008-08-08 22:46:00,97.955,97.98,97.955,97.975,47700000.0
2008-08-08 22:47:00,97.975,97.99,97.975,97.98,142200000.0
2008-08-08 22:48:00,97.98,97.98,97.965,97.975,80400000.0
2008-08-08 22:49:00,97.98,98.005,97.965,98.005,76100000.0
2008-08-08 22:50:00,97.995,98.0,97.985,97.99,79400000.0
2008-08-08 22:51:00,97.98,97.99,97.98,97.99,62000000.0
2008-08-08 22:52:00,98.0,98.01,97.995,98.0,49200000.0
2008-08-08 22:53:00,98.0,98.0,97.99,98.0,32000000.0
2008-08-08 22:54:00,98.0,98.01,97.99,98.0,128000000.0
2008-08-08 22:55:00,98.01,98.01,98.0,98.005,55000000.0
2008-08-08 22:56:00,98.005,98.02,98.005,98.01,62600000.0
2008-08-08 22:57:00,98.02,98.02,98.02,98.02,2000000.0
2008-08-08 22:58:00,98.01,98.01,98.0,98.0,55100000.0
2008-08-08 22:59:00,98.0,98.0,97.855,97.855,42100000.0
2008-08-10 23:00:00,97.663,97.775,97.533,97.536,24400000.0
2008-08-10 23:01:00,97.518,97.534,97.506,97.534,10200000.0
2008-08-10 23:02:00,97.527,97.531,97.436,97.455,17700000.0
2008-08-10 23:03:00,97.429,97.49,97.367,97.457,125600000.0
2008-08-10 23:04:00,97.444,97.453,97.354,97.359,52800000.0
2008-08-10 23:05:00,97.441,97.463,97.401,97.452,14100000.0
2008-08-10 23:06:00,97.44,97.469,97.424,97.465,29500000.0
2008-08-10 23:07:00,97.457,97.543,97.421,97.52,48200000.0
2008-08-10 23:08:00,97.512,97.552,97.438,97.481,47100000.0
2008-08-10 23:09:00,97.465,97.767,97.465,97.513,33800000.0
2008-08-10 23:10:00,97.49,97.593,97.49,97.525,25000000.0
2008-08-10 23:11:00,97.55,97.73,97.55,97.73,24000000.0
2008-08-10 23:12:00,97.705,97.844,97.65,97.65,41700000.0
2008-08-10 23:13:00,97.65,97.67,97.61,97.655,46100000.0
2008-08-10 23:14:00,97.62,97.66,97.62,97.66,42900000.0
2008-08-10 23:15:00,97.665,97.715,97.665,97.715,8100000.0
2008-08-10 23:16:00,97.725,97.725,97.695,97.71,15200000.0
2008-08-10 23:17:00,97.725,97.83,97.725,97.765,14000000.0
2008-08-10 23:18:00,97.765,97.78,97.75,97.77,22400000.0
2008-08-10 23:19:00,97.77,97.88,97.765,97.88,25800000.0
2008-08-10 23:20:00,97.88,97.895,97.765,97.825,68000000.0
2008-08-10 23:21:00,97.825,97.95,97.82,97.9,70800000.0
2008-08-10 23:22:00,97.862,97.905,97.85,97.87,67000000.0
2008-08-10 23:23:00,97.87,97.905,97.87,97.895,36500000.0
2008-08-10 23:24:00,97.895,97.92,97.885,97.895,37300000.0
2008-08-10 23:25:00,97.88,97.88,97.79,97.86,71900000.0
2008-08-10 23:26:00,97.835,97.835,97.81,97.835,28800000.0
2008-08-10 23:27:00,97.835,97.84,97.835,97.84,4000000.0
2008-08-10 23:28:00,97.835,97.835,97.815,97.815,13900000.0
2008-08-10 23:29:00,97.825,97.85,97.825,97.84,26900000.0
2008-08-10 23:30:00,97.84,97.87,97.83,97.87,57600000.0
2008-08-10 23:31:00,97.87,97.87,97.86,97.86,15700000.0
2008-08-10 23:32:00,97.85,97.85,97.825,97.835,18700000.0
2008-08-10 23:33:00,97.825,97.835,97.825,97.83,9100000.0
2008-08-10 23:34:00,97.83,97.83,97.83,97.83,9700000.0
2008-08-10 23:35:00,97.83,97.83,97.83,97.83,10800000.0
2008-08-10 23:36:00,97.808,97.841,97.806,97.841,12600000.0
2008-08-10 23:37:00,97.83,97.83,97.83,97.83,7500000.0
2008-08-10 23:38:00,97.813,97.84,97.803,97.84,20400000.0
2008-08-10 23:39:00,97.835,97.835,97.835,97.835,1000000.0
2008-08-10 23:40:00,97.84,97.84,97.83,97.84,11500000.0
2008-08-10 23:41:00,97.83,97.845,97.82,97.845,21200000.0
2008-08-10 23:42:00,97.85,97.85,97.84,97.84,6200000.0
2008-08-10 23:43:00,97.84,97.84,97.825,97.825,7100000.0
2008-08-10 23:44:00,97.825,97.855,97.825,97.84,18400000.0
2008-08-10 23:45:00,97.85,97.875,97.85,97.86,23100000.0
2008-08-10 23:46:00,97.85,97.875,97.85,97.855,19100000.0
2008-08-10 23:47:00,97.855,97.86,97.845,97.855,24900000.0
2008-08-10 23:48:00,97.845,97.845,97.75,97.76,38600000.0
2008-08-10 23:49:00,97.76,97.76,97.73,97.74,35400000.0
2008-08-10 23:50:00,97.74,97.74,97.7,97.705,52500000.0
2008-08-10 23:51:00,97.705,97.787,97.685,97.725,36500000.0
2008-08-10 23:52:00,97.725,97.74,97.725,97.73,8100000.0
2008-08-10 23:53:00,97.73,97.74,97.73,97.74,6400000.0
2008-08-10 23:54:00,97.74,97.79,97.74,97.765,46100000.0
2008-08-10 23:55:00,97.765,97.765,97.75,97.75,31000000.0
2008-08-10 23:56:00,97.75,97.76,97.75,97.76,45400000.0
2008-08-10 23:57:00,97.76,97.76,97.76,97.76,12900000.0
2008-08-10 23:58:00,97.76,97.805,97.75,97.79,51600000.0
2008-08-10 23:59:00,97.79,97.8,97.79,97.8,7900000.0
2008-08-11 00:00:00,97.8,97.805,97.79,97.805,7000000.0
2008-08-11 00:01:00,97.805,97.815,97.795,97.805,7000000.0
2008-08-11 00:02:00,97.805,97.805,97.795,97.805,22900000.0
2008-08-11 00:03:00,97.805,97.81,97.8,97.8,31000000.0
2008-08-11 00:04:00,97.8,97.865,97.8,97.865,74300000.0
2008-08-11 00:05:00,97.865,97.865,97.855,97.86,13800000.0
2008-08-11 00:06:00,97.86,97.865,97.86,97.865,22400000.0
2008-08-11 00:07:00,97.87,97.88,97.87,97.87,10600000.0
2008-08-11 00:08:00,97.87,97.87,97.85,97.855,12900000.0
2008-08-11 00:09:00,97.845,97.845,97.76,97.8,64700000.0
2008-08-11 00:10:00,97.81,97.83,97.8,97.82,18400000.0
2008-08-11 00:11:00,97.82,97.83,97.81,97.83,31700000.0
2008-08-11 00:12:00,97.83,97.83,97.82,97.83,44100000.0
2008-08-11 00:13:00,97.82,97.845,97.82,97.83,26100000.0
2008-08-11 00:14:00,97.835,97.845,97.835,97.845,6000000.0
2008-08-11 00:15:00,97.845,97.845,97.835,97.84,25400000.0
2008-08-11 00:16:00,97.84,97.845,97.8,97.8,18500000.0
2008-08-11 00:17:00,97.81,97.81,97.79,97.795,53000000.0
2008-08-11 00:18:00,97.795,97.795,97.795,97.795,14000000.0
2008-08-11 00:19:00,97.795,97.835,97.795,97.825,33600000.0
2008-08-11 00:20:00,97.825,97.845,97.825,97.835,27000000.0
2008-08-11 00:21:00,97.84,97.84,97.83,97.83,11600000.0
2008-08-11 00:22:00,97.84,97.84,97.84,97.84,3000000.0
2008-08-11 00:23:00,97.83,97.83,97.83,97.83,46200000.0
2008-08-11 00:24:00,97.83,97.84,97.83,97.84,36000000.0
2008-08-11 00:25:00,97.835,97.84,97.83,97.83,7900000.0
2008-08-11 00:26:00,97.83,97.83,97.82,97.82,13600000.0
2008-08-11 00:27:00,97.82,97.835,97.8,97.825,51000000.0
2008-08-11 00:28:00,97.825,97.825,97.78,97.805,34600000.0
2008-08-11 00:29:00,97.795,97.795,97.72,97.72,71700000.0
2008-08-11 00:30:00,97.72,97.75,97.72,97.75,11400000.0
2008-08-11 00:31:00,97.74,97.75,97.74,97.75,25500000.0
2008-08-11 00:32:00,97.75,97.77,97.74,97.75,71400000.0
2008-08-11 00:33:00,97.75,97.8,97.74,97.79,91900000.0
2008-08-11 00:34:00,97.79,97.795,97.76,97.795,88400000.0
2008-08-11 00:35:00,97.79,97.79,97.78,97.78,21700000.0
2008-08-11 00:36:00,97.78,97.78,97.76,97.765,47900000.0
2008-08-11 00:37:00,97.75,97.75,97.72,97.73,115000000.0
2008-08-11 00:38:00,97.73,97.73,97.71,97.73,64800000.0
2008-08-11 00:39:00,97.73,97.73,97.68,97.68,154600000.0
2008-08-11 00:40:00,97.67,97.68,97.66,97.67,147500000.0
2008-08-11 00:41:00,97.68,97.69,97.665,97.685,78100000.0
2008-08-11 00:42:00,97.68,97.68,97.67,97.68,27700000.0
2008-08-11 00:43:00,97.69,97.69,97.65,97.67,115600000.0
2008-08-11 00:44:00,97.65,97.67,97.65,97.67,38000000.0
2008-08-11 00:45:00,97.655,97.695,97.65,97.68,82300000.0
2008-08-11 00:46:00,97.68,97.685,97.64,97.64,75700000.0
2008-08-11 00:47:00,97.64,97.67,97.62,97.66,128800000.0
2008-08-11 00:48:00,97.66,97.675,97.65,97.66,107300000.0
2008-08-11 00:49:00,97.66,97.66,97.655,97.655,52300000.0
2008-08-11 00:50:00,97.655,97.66,97.65,97.65,40800000.0
2008-08-11 00:51:00,97.65,97.65,97.635,97.64,203199996.0
2008-08-11 00:52:00,97.65,97.68,97.64,97.64,255099999.0
2008-08-11 00:53:00,97.64,97.66,97.635,97.66,90900000.0
2008-08-11 00:54:00,97.66,97.67,97.65,97.66,388800003.0
2008-08-11 00:55:00,97.66,97.665,97.635,97.64,313499994.0
2008-08-11 00:56:00,97.64,97.64,97.61,97.61,221599999.0
2008-08-11 00:57:00,97.61,97.61,97.525,97.55,508999997.0
2008-08-11 00:58:00,97.55,97.55,97.48,97.5,410999997.0
2008-08-11 00:59:00,97.49,97.54,97.49,97.54,546400005.0
2008-08-11 01:00:00,97.54,97.54,97.5,97.5,404400000.0
2008-08-11 01:01:00,97.5,97.51,97.49,97.5,216299995.0
2008-08-11 01:02:00,97.51,97.52,97.5,97.5,183299998.0
2008-08-11 01:03:00,97.51,97.54,97.5,97.51,346600000.0
2008-08-11 01:04:00,97.51,97.55,97.51,97.55,96399999.0
2008-08-11 01:05:00,97.55,97.56,97.54,97.54,88900000.0
2008-08-11 01:06:00,97.54,97.59,97.53,97.58,273600000.0
2008-08-11 01:07:00,97.565,97.59,97.54,97.55,394899997.0
2008-08-11 01:08:00,97.55,97.56,97.52,97.545,413499999.0
2008-08-11 01:09:00,97.55,97.56,97.51,97.51,425499998.0
2008-08-11 01:10:00,97.51,97.525,97.5,97.515,398499997.0
2008-08-11 01:11:00,97.51,97.52,97.455,97.465,353699994.0
2008-08-11 01:12:00,97.47,97.48,97.47,97.475,162799999.0
2008-08-11 01:13:00,97.47,97.48,97.455,97.46,160599998.0
2008-08-11 01:14:00,97.46,97.505,97.46,97.48,378200000.0
2008-08-11 01:15:00,97.48,97.49,97.42,97.46,728499999.0
2008-08-11 01:16:00,97.46,97.48,97.44,97.48,477099999.0
2008-08-11 01:17:00,97.48,97.5,97.475,97.475,254099997.0
2008-08-11 01:18:00,97.46,97.47,97.46,97.47,102499999.0
2008-08-11 01:19:00,97.465,97.5,97.465,97.5,70100000.0
2008-08-11 01:20:00,97.5,97.54,97.5,97.51,192799998.0
2008-08-11 01:21:00,97.51,97.53,97.51,97.51,47300000.0
2008-08-11 01:22:00,97.51,97.54,97.51,97.52,123500001.0
2008-08-11 01:23:00,97.52,97.52,97.49,97.5,147500000.0
2008-08-11 01:24:00,97.5,97.51,97.5,97.51,14600000.0
2008-08-11 01:25:00,97.52,97.52,97.51,97.51,23100000.0
2008-08-11 01:26:00,97.51,97.515,97.51,97.51,19000000.0
2008-08-11 01:27:00,97.51,97.51,97.51,97.51,5000000.0
2008-08-11 01:28:00,97.51,97.51,97.42,97.46,242699998.0
2008-08-11 01:29:00,97.46,97.46,97.42,97.43,466599992.0
2008-08-11 01:30:00,97.44,97.465,97.42,97.43,174399999.0
2008-08-11 01:31:00,97.43,97.43,97.42,97.425,174699996.0
2008-08-11 01:32:00,97.43,97.44,97.41,97.43,40300000.0
2008-08-11 01:33:00,97.43,97.44,97.38,97.39,259199995.0
2008-08-11 01:34:00,97.39,97.395,97.36,97.37,162400002.0
2008-08-11 01:35:00,97.37,97.38,97.36,97.38,218000000.0
2008-08-11 01:36:00,97.38,97.425,97.38,97.41,285400003.0
2008-08-11 01:37:00,97.41,97.43,97.41,97.415,355100004.0
2008-08-11 01:38:00,97.415,97.415,97.39,97.39,100300000.0
2008-08-11 01:39:00,97.39,97.39,97.345,97.37,711800001.0
2008-08-11 01:40:00,97.37,97.41,97.35,97.36,210300000.0
2008-08-11 01:41:00,97.365,97.38,97.365,97.375,403700003.0
2008-08-11 01:42:00,97.37,97.385,97.37,97.385,281500001.0
2008-08-11 01:43:00,97.39,97.39,97.37,97.37,226600003.0
2008-08-11 01:44:00,97.37,97.37,97.28,97.29,353000000.0
2008-08-11 01:45:00,97.29,97.32,97.28,97.28,604100003.0
2008-08-11 01:46:00,97.28,97.28,97.24,97.24,563900003.0
2008-08-11 01:47:00,97.24,97.25,97.205,97.24,877100001.0
2008-08-11 01:48:00,97.24,97.255,97.21,97.21,494199997.0
2008-08-11 01:49:00,97.21,97.23,97.18,97.18,494800001.0
2008-08-11 01:50:00,97.18,97.185,97.03,97.055,574600002.0
2008-08-11 01:51:00,97.055,97.06,97.025,97.045,922599998.0
2008-08-11 01:52:00,97.04,97.05,96.97,96.98,784100008.0
2008-08-11 01:53:00,96.98,97.01,96.96,97.0,715500001.0
2008-08-11 01:54:00,97.0,97.04,96.965,97.005,718200001.0
2008-08-11 01:55:00,97.01,97.03,96.99,96.99,602400000.0
2008-08-11 01:56:00,96.995,97.11,96.99,97.075,736600010.0
2008-08-11 01:57:00,97.075,97.09,97.07,97.08,879499996.0
2008-08-11 01:58:00,97.075,97.09,96.99,97.025,762699999.0
2008-08-11 01:59:00,97.025,97.055,96.99,97.03,669000001.0
2008-08-11 02:00:00,97.02,97.1,97.02,97.1,738900003.0
2008-08-11 02:01:00,97.1,97.12,97.085,97.09,598000000.0
2008-08-11 02:02:00,97.095,97.23,97.09,97.21,502500002.0
2008-08-11 02:03:00,97.22,97.235,97.16,97.16,789800000.0
2008-08-11 02:04:00,97.16,97.16,97.1,97.12,825299996.0
2008-08-11 02:05:00,97.12,97.12,97.055,97.09,932700010.0
2008-08-11 02:06:00,97.09,97.11,97.085,97.11,318900002.0
2008-08-11 02:07:00,97.11,97.135,97.105,97.135,624100000.0
2008-08-11 02:08:00,97.135,97.17,97.135,97.16,619300008.0
2008-08-11 02:09:00,97.16,97.23,97.16,97.22,552100005.0
2008-08-11 02:10:00,97.23,97.24,97.2,97.23,308300001.0
2008-08-11 02:11:00,97.22,97.265,97.22,97.24,688500001.0
2008-08-11 02:12:00,97.24,97.25,97.22,97.23,192500000.0
2008-08-11 02:13:00,97.23,97.23,97.135,97.21,192700001.0
2008-08-11 02:14:00,97.22,97.24,97.215,97.23,168600001.0
2008-08-11 02:15:00,97.23,97.24,97.195,97.195,575399999.0
2008-08-11 02:16:00,97.2,97.215,97.19,97.21,218200000.0
2008-08-11 02:17:00,97.205,97.205,97.195,97.195,179100000.0
2008-08-11 02:18:00,97.2,97.21,97.195,97.205,241300001.0
2008-08-11 02:19:00,97.21,97.25,97.195,97.25,471300004.0
2008-08-11 02:20:00,97.25,97.265,97.24,97.26,480600001.0
2008-08-11 02:21:00,97.26,97.285,97.25,97.285,472300000.0
2008-08-11 02:22:00,97.285,97.31,97.27,97.31,626200001.0
2008-08-11 02:23:00,97.31,97.33,97.3,97.33,557000002.0
2008-08-11 02:24:00,97.33,97.345,97.32,97.335,166400001.0
2008-08-11 02:25:00,97.335,97.34,97.33,97.34,219900000.0
2008-08-11 02:26:00,97.34,97.345,97.325,97.33,199500000.0
2008-08-11 02:27:00,97.325,97.35,97.32,97.34,412999997.0
2008-08-11 02:28:00,97.35,97.38,97.345,97.37,401699999.0
2008-08-11 02:29:00,97.365,97.365,97.31,97.315,427300003.0
2008-08-11 02:30:00,97.31,97.315,97.295,97.3,499199995.0
2008-08-11 02:31:00,97.305,97.31,97.29,97.305,353000001.0
2008-08-11 02:32:00,97.305,97.31,97.27,97.27,521000008.0
2008-08-11 02:33:00,97.27,97.27,97.24,97.25,459000002.0
2008-08-11 02:34:00,97.245,97.26,97.215,97.24,554000003.0
2008-08-11 02:35:00,97.235,97.235,97.18,97.195,632000006.0
2008-08-11 02:36:00,97.195,97.235,97.19,97.225,261200000.0
2008-08-11 02:37:00,97.22,97.27,97.22,97.27,563699999.0
2008-08-11 02:38:00,97.27,97.28,97.25,97.26,343000001.0
2008-08-11 02:39:00,97.26,97.265,97.25,97.265,120900000.0
2008-08-11 02:40:00,97.265,97.265,97.21,97.235,387500000.0
2008-08-11 02:41:00,97.235,97.24,97.215,97.24,397500001.0
2008-08-11 02:42:00,97.24,97.25,97.21,97.22,401800002.0
2008-08-11 02:43:00,97.22,97.295,97.215,97.29,487300001.0
2008-08-11 02:44:00,97.29,97.29,97.27,97.275,110000000.0
2008-08-11 02:45:00,97.275,97.275,97.24,97.25,318800000.0
2008-08-11 02:46:00,97.25,97.27,97.24,97.24,370400001.0
2008-08-11 02:47:00,97.25,97.3,97.25,97.3,266800000.0
2008-08-11 02:48:00,97.3,97.315,97.29,97.29,151900000.0
2008-08-11 02:49:00,97.29,97.32,97.29,97.31,205200001.0
2008-08-11 02:50:00,97.31,97.37,97.305,97.365,462200000.0
2008-08-11 02:51:00,97.365,97.375,97.335,97.375,406899999.0
2008-08-11 02:52:00,97.37,97.5,97.37,97.49,830800000.0
2008-08-11 02:53:00,97.48,97.505,97.47,97.48,394600000.0
2008-08-11 02:54:00,97.48,97.51,97.47,97.495,293600000.0
2008-08-11 02:55:00,97.5,97.515,97.48,97.5,225700000.0
2008-08-11 02:56:00,97.5,97.54,97.48,97.54,243000001.0
2008-08-11 02:57:00,97.54,97.6,97.53,97.59,270399999.0
2008-08-11 02:58:00,97.59,97.635,97.59,97.635,467500003.0
2008-08-11 02:59:00,97.635,97.65,97.61,97.63,470600000.0
2008-08-11 03:00:00,97.61,97.63,97.595,97.595,169199997.0
2008-08-11 03:01:00,97.595,97.61,97.585,97.61,109000000.0
2008-08-11 03:02:00,97.62,97.635,97.61,97.625,329000001.0
2008-08-11 03:03:00,97.62,97.63,97.615,97.63,265400000.0
2008-08-11 03:04:00,97.63,97.65,97.61,97.61,295999998.0
2008-08-11 03:05:00,97.61,97.64,97.61,97.64,434500000.0
2008-08-11 03:06:00,97.64,97.68,97.64,97.655,236199998.0
2008-08-11 03:07:00,97.655,97.71,97.655,97.7,471200001.0
2008-08-11 03:08:00,97.7,97.71,97.7,97.7,156100000.0
2008-08-11 03:09:00,97.7,97.7,97.69,97.7,138900000.0
2008-08-11 03:10:00,97.7,97.7,97.66,97.66,157500001.0
2008-08-11 03:11:00,97.66,97.68,97.66,97.68,203900000.0
2008-08-11 03:12:00,97.68,97.69,97.68,97.685,221300003.0
2008-08-11 03:13:00,97.68,97.7,97.68,97.695,224600001.0
2008-08-11 03:14:00,97.7,97.72,97.7,97.71,366100000.0
2008-08-11 03:15:00,97.71,97.71,97.68,97.71,72100000.0
2008-08-11 03:16:00,97.71,97.73,97.71,97.73,45100000.0
2008-08-11 03:17:00,97.73,97.77,97.72,97.76,176400002.0
2008-08-11 03:18:00,97.75,97.76,97.7,97.715,213600000.0
2008-08-11 03:19:00,97.715,97.72,97.65,97.69,302899999.0
2008-08-11 03:20:00,97.69,97.715,97.68,97.69,330300000.0
2008-08-11 03:21:00,97.69,97.71,97.68,97.68,404400002.0
2008-08-11 03:22:00,97.68,97.69,97.665,97.665,45600000.0
2008-08-11 03:23:00,97.665,97.68,97.64,97.65,282700003.0
2008-08-11 03:24:00,97.65,97.65,97.63,97.64,259300001.0
2008-08-11 03:25:00,97.64,97.64,97.52,97.54,617200001.0
2008-08-11 03:26:00,97.54,97.57,97.54,97.56,496800000.0
2008-08-11 03:27:00,97.56,97.56,97.51,97.53,439000002.0
2008-08-11 03:28:00,97.53,97.55,97.48,97.48,296700001.0
2008-08-11 03:29:00,97.48,97.49,97.41,97.46,467500000.0
2008-08-11 03:30:00,97.465,97.485,97.35,97.35,540500000.0
2008-08-11 03:31:00,97.33,97.37,97.215,97.37,705900000.0
2008-08-11 03:32:00,97.37,97.39,97.325,97.36,555699998.0
2008-08-11 03:33:00,97.36,97.48,97.36,97.47,633699999.0
2008-08-11 03:34:00,97.5,97.605,97.49,97.6,363600000.0
2008-08-11 03:35:00,97.605,97.755,97.6,97.67,453800000.0
2008-08-11 03:36:00,97.67,97.68,97.605,97.61,157300001.0
2008-08-11 03:37:00,97.62,97.62,97.53,97.55,276500001.0
2008-08-11 03:38:00,97.56,97.56,97.49,97.5,193900000.0
2008-08-11 03:39:00,97.51,97.55,97.46,97.55,187700001.0
2008-08-11 03:40:00,97.55,97.56,97.51,97.53,67000001.0
2008-08-11 03:41:00,97.52,97.54,97.5,97.53,86300000.0
2008-08-11 03:42:00,97.53,97.54,97.51,97.51,44400000.0
2008-08-11 03:43:00,97.51,97.53,97.42,97.42,175200000.0
2008-08-11 03:44:00,97.42,97.46,97.41,97.44,60600000.0
2008-08-11 03:45:00,97.45,97.49,97.44,97.48,132800000.0
2008-08-11 03:46:00,97.49,97.5,97.46,97.49,160200000.0
2008-08-11 03:47:00,97.48,97.48,97.45,97.45,59500000.0
2008-08-11 03:48:00,97.435,97.46,97.42,97.45,102100000.0
2008-08-11 03:49:00,97.45,97.45,97.41,97.42,67700000.0
2008-08-11 03:50:00,97.42,97.43,97.41,97.42,122599999.0
2008-08-11 03:51:00,97.42,97.44,97.4,97.41,165600000.0
2008-08-11 03:52:00,97.42,97.44,97.405,97.44,65700000.0
2008-08-11 03:53:00,97.45,97.46,97.45,97.45,62800000.0
2008-08-11 03:54:00,97.45,97.54,97.45,97.52,94600000.0
2008-08-11 03:55:00,97.525,97.59,97.525,97.59,141200000.0
2008-08-11 03:56:00,97.59,97.66,97.575,97.66,131900000.0
2008-08-11 03:57:00,97.66,97.66,97.6,97.605,36100000.0
2008-08-11 03:58:00,97.605,97.65,97.585,97.64,215400004.0
2008-08-11 03:59:00,97.64,97.65,97.63,97.63,52200000.0
2008-08-11 04:00:00,97.625,97.64,97.61,97.61,85500000.0
2008-08-11 04:01:00,97.61,97.64,97.61,97.64,92300000.0
2008-08-11 04:02:00,97.64,97.65,97.63,97.65,57700000.0
2008-08-11 04:03:00,97.65,97.68,97.64,97.66,106000001.0
2008-08-11 04:04:00,97.65,97.66,97.62,97.63,145600000.0
2008-08-11 04:05:00,97.63,97.64,97.59,97.63,184100000.0
2008-08-11 04:06:00,97.63,97.64,97.6,97.64,95800000.0
2008-08-11 04:07:00,97.64,97.65,97.575,97.59,353600002.0
2008-08-11 04:08:00,97.59,97.61,97.54,97.54,238500000.0
2008-08-11 04:09:00,97.545,97.57,97.53,97.555,87300000.0
2008-08-11 04:10:00,97.56,97.59,97.56,97.59,25700000.0
2008-08-11 04:11:00,97.6,97.6,97.58,97.59,48600000.0
2008-08-11 04:12:00,97.59,97.6,97.59,97.6,8800000.0
2008-08-11 04:13:00,97.6,97.6,97.58,97.585,41900000.0
2008-08-11 04:14:00,97.585,97.59,97.57,97.58,34400000.0
2008-08-11 04:15:00,97.58,97.595,97.575,97.58,69700000.0
2008-08-11 04:16:00,97.58,97.585,97.55,97.555,130100000.0
2008-08-11 04:17:00,97.555,97.56,97.525,97.525,141100000.0
2008-08-11 04:18:00,97.525,97.525,97.46,97.465,347000000.0
2008-08-11 04:19:00,97.465,97.465,97.435,97.44,192600000.0
2008-08-11 04:20:00,97.435,97.47,97.435,97.47,133600001.0
2008-08-11 04:21:00,97.475,97.52,97.475,97.5,108200000.0
2008-08-11 04:22:00,97.52,97.52,97.51,97.51,101600000.0
2008-08-11 04:23:00,97.51,97.51,97.48,97.49,53700000.0
2008-08-11 04:24:00,97.49,97.49,97.45,97.45,69800000.0
2008-08-11 04:25:00,97.45,97.46,97.43,97.46,147200002.0
2008-08-11 04:26:00,97.46,97.475,97.46,97.465,28800000.0
2008-08-11 04:27:00,97.46,97.475,97.455,97.475,22900000.0
2008-08-11 04:28:00,97.465,97.47,97.42,97.42,77600000.0
2008-08-11 04:29:00,97.42,97.43,97.4,97.43,81000000.0
2008-08-11 04:30:00,97.44,97.44,97.41,97.41,86600000.0
2008-08-11 04:31:00,97.42,97.425,97.42,97.42,32600000.0
2008-08-11 04:32:00,97.43,97.44,97.425,97.44,99500000.0
2008-08-11 04:33:00,97.44,97.45,97.43,97.45,50700000.0
2008-08-11 04:34:00,97.44,97.465,97.44,97.465,71500000.0
2008-08-11 04:35:00,97.47,97.47,97.45,97.45,69500000.0
2008-08-11 04:36:00,97.46,97.46,97.455,97.455,36500000.0
2008-08-11 04:37:00,97.455,97.48,97.455,97.48,49600000.0
2008-08-11 04:38:00,97.48,97.48,97.455,97.46,93400000.0
2008-08-11 04:39:00,97.45,97.47,97.45,97.47,16200000.0
2008-08-11 04:40:00,97.46,97.47,97.44,97.45,110600000.0
2008-08-11 04:41:00,97.45,97.46,97.45,97.45,201000000.0
2008-08-11 04:42:00,97.455,97.455,97.455,97.455,3000000.0
2008-08-11 04:43:00,97.445,97.45,97.43,97.445,133700000.0
2008-08-11 04:44:00,97.44,97.47,97.44,97.45,98200000.0
2008-08-11 04:45:00,97.45,97.46,97.445,97.445,28800000.0
2008-08-11 04:46:00,97.45,97.45,97.44,97.44,16400000.0
2008-08-11 04:47:00,97.435,97.45,97.43,97.435,167100000.0
2008-08-11 04:48:00,97.435,97.445,97.435,97.44,80500000.0
2008-08-11 04:49:00,97.385,97.444,97.385,97.43,67900000.0
2008-08-11 04:50:00,97.445,97.45,97.44,97.44,114900000.0
2008-08-11 04:51:00,97.45,97.46,97.445,97.445,45300000.0
2008-08-11 04:52:00,97.44,97.44,97.4,97.4,85000000.0
2008-08-11 04:53:00,97.4,97.41,97.37,97.39,35600000.0
2008-08-11 04:54:00,97.37,97.38,97.365,97.37,68500000.0
2008-08-11 04:55:00,97.37,97.37,97.36,97.37,111100000.0
2008-08-11 04:56:00,97.375,97.375,97.37,97.37,26200000.0
2008-08-11 04:57:00,97.37,97.37,97.37,97.37,32200000.0
2008-08-11 04:58:00,97.37,97.43,97.37,97.43,97400000.0
2008-08-11 04:59:00,97.43,97.46,97.43,97.46,95100000.0
2008-08-11 05:00:00,97.45,97.47,97.44,97.47,55800000.0
2008-08-11 05:01:00,97.47,97.47,97.425,97.425,109400000.0
2008-08-11 05:02:00,97.425,97.425,97.4,97.4,157200000.0
2008-08-11 05:03:00,97.41,97.42,97.41,97.42,93000000.0
2008-08-11 05:04:00,97.42,97.43,97.42,97.43,79500000.0
2008-08-11 05:05:00,97.425,97.46,97.42,97.43,94000001.0
2008-08-11 05:06:00,97.43,97.44,97.41,97.43,170600000.0
2008-08-11 05:07:00,97.42,97.425,97.42,97.42,29500000.0
2008-08-11 05:08:00,97.42,97.44,97.42,97.43,65100000.0
2008-08-11 05:09:00,97.43,97.44,97.43,97.44,6100000.0
2008-08-11 05:10:00,97.43,97.43,97.35,97.37,201800000.0
2008-08-11 05:11:00,97.37,97.39,97.37,97.38,52100000.0
2008-08-11 05:12:00,97.38,97.39,97.37,97.37,57900000.0
2008-08-11 05:13:00,97.37,97.38,97.36,97.38,111800000.0
2008-08-11 05:14:00,97.38,97.38,97.36,97.36,65300000.0
2008-08-11 05:15:00,97.36,97.39,97.35,97.39,44600000.0
2008-08-11 05:16:00,97.39,97.41,97.38,97.39,67700000.0
2008-08-11 05:17:00,97.39,97.41,97.39,97.4,53900000.0
2008-08-11 05:18:00,97.41,97.41,97.395,97.4,31000000.0
2008-08-11 05:19:00,97.4,97.42,97.4,97.42,37800000.0
2008-08-11 05:20:00,97.41,97.43,97.41,97.43,89000000.0
2008-08-11 05:21:00,97.43,97.435,97.425,97.435,60200000.0
2008-08-11 05:22:00,97.435,97.435,97.415,97.435,28600000.0
2008-08-11 05:23:00,97.435,97.435,97.425,97.435,53300000.0
2008-08-11 05:24:00,97.435,97.44,97.41,97.44,98300000.0
2008-08-11 05:25:00,97.44,97.46,97.44,97.46,59100000.0
2008-08-11 05:26:00,97.46,97.46,97.45,97.46,35500000.0
2008-08-11 05:27:00,97.46,97.46,97.435,97.435,138300000.0
2008-08-11 05:28:00,97.44,97.46,97.425,97.46,150300000.0
2008-08-11 05:29:00,97.46,97.5,97.46,97.47,144600001.0
2008-08-11 05:30:00,97.48,97.485,97.475,97.485,40200000.0
2008-08-11 05:31:00,97.475,97.475,97.465,97.475,19900000.0
2008-08-11 05:32:00,97.475,97.485,97.465,97.465,14500000.0
2008-08-11 05:33:00,97.46,97.46,97.445,97.455,85000000.0
2008-08-11 05:34:00,97.455,97.465,97.455,97.46,26700000.0
2008-08-11 05:35:00,97.47,97.475,97.455,97.46,35600000.0
2008-08-11 05:36:00,97.45,97.455,97.44,97.45,46700000.0
2008-08-11 05:37:00,97.45,97.455,97.45,97.455,33400000.0
2008-08-11 05:38:00,97.455,97.495,97.455,97.495,132800000.0
2008-08-11 05:39:00,97.495,97.51,97.49,97.51,180900000.0
2008-08-11 05:40:00,97.505,97.52,97.505,97.52,136900000.0
2008-08-11 05:41:00,97.53,97.55,97.53,97.54,21200000.0
2008-08-11 05:42:00,97.55,97.55,97.505,97.515,45100000.0
2008-08-11 05:43:00,97.505,97.515,97.5,97.5,27600000.0
2008-08-11 05:44:00,97.505,97.505,97.485,97.49,11000000.0
2008-08-11 05:45:00,97.475,97.485,97.475,97.48,26400000.0
2008-08-11 05:46:00,97.48,97.485,97.48,97.485,12700000.0
2008-08-11 05:47:00,97.49,97.49,97.485,97.485,8000000.0
2008-08-11 05:48:00,97.485,97.485,97.485,97.485,2000000.0
2008-08-11 05:49:00,97.485,97.485,97.485,97.485,2000000.0
2008-08-11 05:50:00,97.485,97.495,97.48,97.495,15700000.0
2008-08-11 05:51:00,97.5,97.515,97.495,97.515,47300000.0
2008-08-11 05:52:00,97.52,97.575,97.52,97.565,169000000.0
2008-08-11 05:53:00,97.57,97.615,97.55,97.615,180700000.0
2008-08-11 05:54:00,97.605,97.63,97.59,97.62,176700000.0
2008-08-11 05:55:00,97.62,97.62,97.61,97.615,37900000.0
2008-08-11 05:56:00,97.615,97.62,97.59,97.6,90900000.0
2008-08-11 05:57:00,97.6,97.6,97.58,97.58,121200000.0
2008-08-11 05:58:00,97.58,97.58,97.56,97.57,147000000.0
2008-08-11 05:59:00,97.57,97.57,97.545,97.56,165300000.0
2008-08-11 06:00:00,97.56,97.56,97.535,97.535,112900000.0
2008-08-11 06:01:00,97.54,97.555,97.535,97.545,124700001.0
2008-08-11 06:02:00,97.535,97.54,97.535,97.54,113900000.0
2008-08-11 06:03:00,97.54,97.55,97.535,97.54,132400001.0
2008-08-11 06:04:00,97.535,97.54,97.53,97.53,34500000.0
2008-08-11 06:05:00,97.535,97.535,97.51,97.51,93800000.0
2008-08-11 06:06:00,97.515,97.535,97.515,97.525,29400000.0
2008-08-11 06:07:00,97.525,97.525,97.5,97.5,19900000.0
2008-08-11 06:08:00,97.5,97.5,97.45,97.455,61800000.0
2008-08-11 06:09:00,97.455,97.47,97.45,97.46,50500000.0
2008-08-11 06:10:00,97.46,97.46,97.45,97.46,28700000.0
2008-08-11 06:11:00,97.455,97.46,97.445,97.45,56800000.0
2008-08-11 06:12:00,97.45,97.455,97.43,97.44,70100000.0
2008-08-11 06:13:00,97.45,97.45,97.44,97.44,17400000.0
2008-08-11 06:14:00,97.44,97.445,97.42,97.425,69600000.0
2008-08-11 06:15:00,97.44,97.44,97.43,97.43,47100000.0
2008-08-11 06:16:00,97.43,97.43,97.38,97.395,128700000.0
2008-08-11 06:17:00,97.395,97.42,97.395,97.41,63700000.0
2008-08-11 06:18:00,97.41,97.41,97.365,97.37,164600000.0
2008-08-11 06:19:00,97.37,97.39,97.37,97.39,50700000.0
2008-08-11 06:20:00,97.39,97.39,97.36,97.36,130000000.0
2008-08-11 06:21:00,97.36,97.39,97.36,97.39,35300000.0
2008-08-11 06:22:00,97.385,97.39,97.375,97.38,48400000.0
2008-08-11 06:23:00,97.38,97.4,97.38,97.4,73900000.0
2008-08-11 06:24:00,97.41,97.425,97.41,97.41,39500000.0
2008-08-11 06:25:00,97.41,97.42,97.4,97.4,49200000.0
2008-08-11 06:26:00,97.4,97.43,97.4,97.43,79600000.0
2008-08-11 06:27:00,97.425,97.425,97.41,97.42,35400000.0
2008-08-11 06:28:00,97.425,97.43,97.415,97.425,21000000.0
2008-08-11 06:29:00,97.425,97.44,97.425,97.425,54300000.0
2008-08-11 06:30:00,97.425,97.46,97.425,97.455,104200000.0
2008-08-11 06:31:00,97.46,97.475,97.425,97.44,161600000.0
2008-08-11 06:32:00,97.445,97.45,97.425,97.445,125900000.0
2008-08-11 06:33:00,97.445,97.445,97.4,97.43,193500000.0
2008-08-11 06:34:00,97.43,97.45,97.42,97.45,140300000.0
2008-08-11 06:35:00,97.45,97.47,97.445,97.47,51300000.0
2008-08-11 06:36:00,97.47,97.48,97.465,97.47,55300000.0
2008-08-11 06:37:00,97.47,97.47,97.455,97.455,39400000.0
2008-08-11 06:38:00,97.45,97.545,97.45,97.525,313200000.0
2008-08-11 06:39:00,97.53,97.54,97.52,97.53,50800000.0
2008-08-11 06:40:00,97.53,97.55,97.53,97.54,154100000.0
2008-08-11 06:41:00,97.54,97.59,97.54,97.58,214100000.0
2008-08-11 06:42:00,97.58,97.61,97.57,97.58,76900000.0
2008-08-11 06:43:00,97.585,97.59,97.57,97.58,67000000.0
2008-08-11 06:44:00,97.58,97.6,97.58,97.6,169000000.0
2008-08-11 06:45:00,97.6,97.655,97.595,97.655,130900000.0
2008-08-11 06:46:00,97.655,97.68,97.65,97.66,190300000.0
2008-08-11 06:47:00,97.655,97.72,97.65,97.715,146400000.0
2008-08-11 06:48:00,97.71,97.72,97.68,97.7,122600000.0
2008-08-11 06:49:00,97.7,97.71,97.675,97.68,145700000.0
2008-08-11 06:50:00,97.69,97.69,97.665,97.68,203299999.0
2008-08-11 06:51:00,97.68,97.71,97.675,97.675,120500000.0
2008-08-11 06:52:00,97.67,97.685,97.66,97.67,101100000.0
2008-08-11 06:53:00,97.67,97.68,97.61,97.625,257600000.0
2008-08-11 06:54:00,97.62,97.65,97.61,97.61,119000000.0
2008-08-11 06:55:00,97.615,97.62,97.59,97.59,59500000.0
2008-08-11 06:56:00,97.585,97.6,97.51,97.525,195800000.0
2008-08-11 06:57:00,97.53,97.55,97.53,97.54,82500000.0
2008-08-11 06:58:00,97.55,97.57,97.54,97.57,67200000.0
2008-08-11 06:59:00,97.575,97.585,97.56,97.57,114200000.0
2008-08-11 07:00:00,97.57,97.57,97.53,97.54,147400000.0
2008-08-11 07:01:00,97.53,97.56,97.53,97.555,131100000.0
2008-08-11 07:02:00,97.55,97.58,97.55,97.56,119800000.0
2008-08-11 07:03:00,97.56,97.56,97.545,97.56,23700000.0
2008-08-11 07:04:00,97.565,97.585,97.56,97.585,36600000.0
2008-08-11 07:05:00,97.585,97.585,97.56,97.57,44400000.0
2008-08-11 07:06:00,97.58,97.58,97.555,97.555,40700000.0
2008-08-11 07:07:00,97.555,97.56,97.54,97.54,103900000.0
2008-08-11 07:08:00,97.555,97.56,97.54,97.56,75600000.0
2008-08-11 07:09:00,97.56,97.56,97.54,97.55,65300000.0
2008-08-11 07:10:00,97.55,97.575,97.55,97.565,103400000.0
2008-08-11 07:11:00,97.565,97.57,97.56,97.57,54300000.0
2008-08-11 07:12:00,97.57,97.575,97.555,97.555,37100000.0
2008-08-11 07:13:00,97.55,97.56,97.55,97.56,16100000.0
2008-08-11 07:14:00,97.56,97.565,97.55,97.56,18600000.0
2008-08-11 07:15:00,97.56,97.57,97.56,97.57,8200000.0
2008-08-11 07:16:00,97.57,97.57,97.56,97.56,37600000.0
2008-08-11 07:17:00,97.56,97.58,97.56,97.57,34500000.0
2008-08-11 07:18:00,97.57,97.595,97.57,97.595,34700000.0
2008-08-11 07:19:00,97.59,97.64,97.59,97.63,16300000.0
2008-08-11 07:20:00,97.63,97.64,97.62,97.63,93800000.0
2008-08-11 07:21:00,97.635,97.64,97.63,97.64,45200000.0
2008-08-11 07:22:00,97.64,97.65,97.63,97.65,21200000.0
2008-08-11 07:23:00,97.66,97.69,97.66,97.69,114600000.0
2008-08-11 07:24:00,97.68,97.69,97.67,97.69,81400000.0
2008-08-11 07:25:00,97.685,97.69,97.67,97.69,168100000.0
2008-08-11 07:26:00,97.69,97.7,97.69,97.69,74600000.0
2008-08-11 07:27:00,97.69,97.69,97.67,97.685,68400000.0
2008-08-11 07:28:00,97.68,97.68,97.67,97.68,91900000.0
2008-08-11 07:29:00,97.68,97.685,97.67,97.675,46600000.0
2008-08-11 07:30:00,97.675,97.68,97.675,97.68,10400000.0
2008-08-11 07:31:00,97.68,97.685,97.665,97.665,22600000.0
2008-08-11 07:32:00,97.665,97.665,97.65,97.66,100500000.0
2008-08-11 07:33:00,97.65,97.66,97.64,97.66,45100000.0
2008-08-11 07:34:00,97.65,97.67,97.65,97.67,88200000.0
2008-08-11 07:35:00,97.66,97.67,97.64,97.64,60700000.0
2008-08-11 07:36:00,97.64,97.665,97.63,97.66,105300000.0
2008-08-11 07:37:00,97.66,97.66,97.6,97.61,168600000.0
2008-08-11 07:38:00,97.61,97.62,97.6,97.61,182500000.0
2008-08-11 07:39:00,97.61,97.63,97.61,97.61,150200000.0
2008-08-11 07:40:00,97.61,97.61,97.59,97.6,60400000.0
2008-08-11 07:41:00,97.6,97.605,97.59,97.6,45900000.0
2008-08-11 07:42:00,97.6,97.61,97.58,97.59,101100000.0
2008-08-11 07:43:00,97.595,97.595,97.57,97.57,26400000.0
2008-08-11 07:44:00,97.58,97.585,97.58,97.58,43200000.0
2008-08-11 07:45:00,97.58,97.605,97.58,97.59,42100000.0
2008-08-11 07:46:00,97.57,97.59,97.56,97.59,96900000.0
2008-08-11 07:47:00,97.59,97.59,97.54,97.55,166599999.0
2008-08-11 07:48:00,97.55,97.57,97.54,97.54,167100000.0
2008-08-11 07:49:00,97.54,97.56,97.43,97.46,362900001.0
2008-08-11 07:50:00,97.46,97.48,97.445,97.45,141400000.0
2008-08-11 07:51:00,97.45,97.47,97.45,97.46,103800000.0
2008-08-11 07:52:00,97.46,97.51,97.46,97.49,185700000.0
2008-08-11 07:53:00,97.5,97.53,97.49,97.5,246300000.0
2008-08-11 07:54:00,97.51,97.52,97.48,97.49,195900000.0
2008-08-11 07:55:00,97.49,97.51,97.48,97.49,195700000.0
2008-08-11 07:56:00,97.49,97.49,97.42,97.42,294000000.0
2008-08-11 07:57:00,97.41,97.46,97.39,97.45,285500000.0
2008-08-11 07:58:00,97.45,97.46,97.44,97.44,137500000.0
2008-08-11 07:59:00,97.44,97.48,97.44,97.47,275200002.0
2008-08-11 08:00:00,97.47,97.49,97.45,97.46,175400000.0
2008-08-11 08:01:00,97.45,97.47,97.45,97.47,62800000.0
2008-08-11 08:02:00,97.47,97.49,97.46,97.49,98600000.0
2008-08-11 08:03:00,97.49,97.505,97.48,97.485,94900000.0
2008-08-11 08:04:00,97.495,97.52,97.47,97.49,190500000.0
2008-08-11 08:05:00,97.49,97.51,97.47,97.5,201200000.0
2008-08-11 08:06:00,97.5,97.55,97.49,97.54,135300000.0
2008-08-11 08:07:00,97.54,97.56,97.49,97.5,210300000.0
2008-08-11 08:08:00,97.5,97.515,97.475,97.51,202900000.0
2008-08-11 08:09:00,97.51,97.53,97.5,97.53,54400000.0
2008-08-11 08:10:00,97.52,97.55,97.515,97.53,77900000.0
2008-08-11 08:11:00,97.54,97.56,97.52,97.56,77100000.0
2008-08-11 08:12:00,97.56,97.58,97.56,97.56,41100000.0
2008-08-11 08:13:00,97.555,97.57,97.515,97.52,201200000.0
2008-08-11 08:14:00,97.52,97.55,97.495,97.53,271099999.0
2008-08-11 08:15:00,97.54,97.56,97.52,97.56,131800000.0
2008-08-11 08:16:00,97.57,97.57,97.53,97.54,236600000.0
2008-08-11 08:17:00,97.545,97.55,97.53,97.54,110400000.0
2008-08-11 08:18:00,97.53,97.54,97.53,97.54,109600000.0
2008-08-11 08:19:00,97.53,97.555,97.525,97.55,94300000.0
2008-08-11 08:20:00,97.55,97.58,97.55,97.57,115200000.0
2008-08-11 08:21:00,97.58,97.58,97.57,97.58,133100000.0
2008-08-11 08:22:00,97.59,97.6,97.58,97.59,152000000.0
2008-08-11 08:23:00,97.59,97.59,97.58,97.58,82000000.0
2008-08-11 08:24:00,97.58,97.585,97.56,97.56,98600000.0
2008-08-11 08:25:00,97.56,97.58,97.51,97.52,349600000.0
2008-08-11 08:26:00,97.51,97.585,97.49,97.54,373799999.0
2008-08-11 08:27:00,97.54,97.57,97.53,97.56,234900000.0
2008-08-11 08:28:00,97.56,97.56,97.49,97.49,200900000.0
2008-08-11 08:29:00,97.49,97.5,97.47,97.49,136100000.0
2008-08-11 08:30:00,97.49,97.53,97.49,97.51,142400000.0
2008-08-11 08:31:00,97.5,97.51,97.47,97.5,135700000.0
2008-08-11 08:32:00,97.5,97.53,97.47,97.49,190400000.0
2008-08-11 08:33:00,97.49,97.49,97.47,97.48,103600000.0
2008-08-11 08:34:00,97.48,97.51,97.42,97.495,204800000.0
2008-08-11 08:35:00,97.5,97.52,97.48,97.52,100800000.0
2008-08-11 08:36:00,97.52,97.53,97.5,97.51,156000000.0
2008-08-11 08:37:00,97.5,97.52,97.49,97.49,111400000.0
2008-08-11 08:38:00,97.49,97.53,97.49,97.5,120900000.0
2008-08-11 08:39:00,97.5,97.54,97.49,97.52,190300000.0
2008-08-11 08:40:00,97.515,97.52,97.5,97.52,89400000.0
2008-08-11 08:41:00,97.52,97.56,97.51,97.52,186000001.0
2008-08-11 08:42:00,97.52,97.535,97.51,97.51,206299998.0
2008-08-11 08:43:00,97.51,97.52,97.5,97.51,76600000.0
2008-08-11 08:44:00,97.5,97.53,97.45,97.49,322799999.0
2008-08-11 08:45:00,97.48,97.51,97.47,97.48,215900000.0
2008-08-11 08:46:00,97.48,97.52,97.47,97.52,72200000.0
2008-08-11 08:47:00,97.52,97.52,97.48,97.51,128300000.0
2008-08-11 08:48:00,97.5,97.52,97.48,97.49,56100000.0
2008-08-11 08:49:00,97.49,97.49,97.47,97.48,173100000.0
2008-08-11 08:50:00,97.48,97.48,97.445,97.46,126700000.0
2008-08-11 08:51:00,97.46,97.51,97.46,97.5,79700000.0
2008-08-11 08:52:00,97.49,97.53,97.47,97.49,146000000.0
2008-08-11 08:53:00,97.49,97.49,97.425,97.43,183500000.0
2008-08-11 08:54:00,97.43,97.46,97.4,97.435,165100000.0
2008-08-11 08:55:00,97.43,97.44,97.4,97.41,109700000.0
2008-08-11 08:56:00,97.41,97.45,97.4,97.44,60300000.0
2008-08-11 08:57:00,97.44,97.47,97.42,97.435,107000000.0
2008-08-11 08:58:00,97.44,97.49,97.435,97.47,144900000.0
2008-08-11 08:59:00,97.48,97.5,97.46,97.475,155900000.0
2008-08-11 09:00:00,97.47,97.5,97.46,97.48,189300000.0
2008-08-11 09:01:00,97.48,97.5,97.47,97.49,184300000.0
2008-08-11 09:02:00,97.49,97.5,97.455,97.46,91500000.0
2008-08-11 09:03:00,97.469,97.512,97.416,97.463,131000000.0
2008-08-11 09:04:00,97.461,97.499,97.408,97.441,62100000.0
2008-08-11 09:05:00,97.432,97.488,97.373,97.46,72100000.0
2008-08-11 09:06:00,97.435,97.5,97.389,97.45,41200000.0
2008-08-11 09:07:00,97.465,97.496,97.403,97.439,110600000.0
2008-08-11 09:08:00,97.457,97.495,97.407,97.495,88300000.0
2008-08-11 09:09:00,97.466,97.505,97.416,97.424,159600000.0
2008-08-11 09:10:00,97.451,97.491,97.392,97.468,149300000.0
2008-08-11 09:11:00,97.475,97.487,97.397,97.43,127200000.0
2008-08-11 09:12:00,97.462,97.515,97.408,97.427,62200000.0
2008-08-11 09:13:00,97.437,97.476,97.372,97.43,101200000.0
2008-08-11 09:14:00,97.46,97.468,97.366,97.407,112200000.0
2008-08-11 09:15:00,97.416,97.453,97.363,97.423,119700000.0
2008-08-11 09:16:00,97.402,97.481,97.381,97.462,152400000.0
2008-08-11 09:17:00,97.45,97.512,97.409,97.461,196500000.0
2008-08-11 09:18:00,97.443,97.511,97.427,97.487,106100000.0
2008-08-11 09:19:00,97.507,97.531,97.432,97.493,108700000.0
2008-08-11 09:20:00,97.497,97.517,97.441,97.477,71800000.0
2008-08-11 09:21:00,97.457,97.534,97.441,97.512,84100000.0
2008-08-11 09:22:00,97.499,97.555,97.463,97.521,169400000.0
2008-08-11 09:23:00,97.517,97.58,97.467,97.494,123000000.0
2008-08-11 09:24:00,97.533,97.553,97.424,97.472,130100000.0
2008-08-11 09:25:00,97.44,97.512,97.424,97.489,109600000.0
2008-08-11 09:26:00,97.508,97.527,97.445,97.526,87300000.0
2008-08-11 09:27:00,97.546,97.559,97.448,97.47,34600000.0
2008-08-11 09:28:00,97.51,97.51,97.429,97.475,53900000.0
2008-08-11 09:29:00,97.496,97.539,97.43,97.519,54000000.0
2008-08-11 09:30:00,97.496,97.569,97.461,97.524,89800000.0
2008-08-11 09:31:00,97.547,97.584,97.511,97.557,77600000.0
2008-08-11 09:32:00,97.539,97.581,97.499,97.566,76600000.0
2008-08-11 09:33:00,97.533,97.577,97.494,97.552,70200000.0
2008-08-11 09:34:00,97.553,97.605,97.506,97.562,136000000.0
2008-08-11 09:35:00,97.545,97.614,97.513,97.526,122800000.0
2008-08-11 09:36:00,97.5,97.63,97.5,97.61,10300000.0
2008-08-11 09:37:00,97.61,97.66,97.605,97.63,58100000.0
2008-08-11 09:38:00,97.62,97.65,97.62,97.63,27400000.0
2008-08-11 09:39:00,97.63,97.68,97.63,97.67,25100000.0
2008-08-11 09:40:00,97.67,97.71,97.67,97.7,50200000.0
2008-08-11 09:41:00,97.7,97.74,97.68,97.69,52500000.0
2008-08-11 09:42:00,97.68,97.69,97.67,97.68,42600000.0
2008-08-11 09:43:00,97.68,97.69,97.66,97.665,53900000.0
2008-08-11 09:44:00,97.68,97.72,97.66,97.69,30300000.0
2008-08-11 09:45:00,97.695,97.72,97.67,97.72,26100000.0
2008-08-11 09:46:00,97.72,97.73,97.71,97.72,26400000.0
2008-08-11 09:47:00,97.72,97.73,97.69,97.7,36800000.0
2008-08-11 09:48:00,97.7,97.77,97.69,97.75,90800000.0
2008-08-11 09:49:00,97.75,97.85,97.75,97.81,89000000.0
2008-08-11 09:50:00,97.81,97.86,97.795,97.83,155100000.0
2008-08-11 09:51:00,97.83,97.84,97.795,97.83,161600000.0
2008-08-11 09:52:00,97.85,98.0,97.85,97.96,130700000.0
2008-08-11 09:53:00,97.97,97.98,97.945,97.96,127300000.0
2008-08-11 09:54:00,97.96,98.0,97.95,98.0,163600000.0
2008-08-11 09:55:00,98.01,98.01,97.97,97.985,143000000.0
2008-08-11 09:56:00,97.99,98.02,97.95,98.01,147289000.0
2008-08-11 09:57:00,98.01,98.08,98.01,98.04,162700000.0
2008-08-11 09:58:00,98.04,98.04,97.98,98.01,113200000.0
2008-08-11 09:59:00,98.02,98.04,98.0,98.01,56900000.0
2008-08-11 10:00:00,98.01,98.06,97.99,98.03,128700000.0
2008-08-11 10:01:00,98.04,98.11,98.01,98.11,184100000.0
2008-08-11 10:02:00,98.11,98.2,98.105,98.2,234100000.0
2008-08-11 10:03:00,98.2,98.24,98.16,98.175,154000000.0
2008-08-11 10:04:00,98.17,98.23,98.15,98.2,243000001.0
2008-08-11 10:05:00,98.21,98.23,98.17,98.2,137778000.0
2008-08-11 10:06:00,98.19,98.2,98.155,98.18,133053500.0
2008-08-11 10:07:00,98.17,98.2,98.155,98.16,88283500.0
2008-08-11 10:08:00,98.16,98.16,98.125,98.16,78983500.0
2008-08-11 10:09:00,98.15,98.17,98.13,98.14,118000000.0
2008-08-11 10:10:00,98.135,98.195,98.135,98.195,205894501.0
2008-08-11 10:11:00,98.18,98.19,98.14,98.15,287100000.0
2008-08-11 10:12:00,98.15,98.17,98.11,98.17,414300000.0
2008-08-11 10:13:00,98.165,98.22,98.15,98.2,319800000.0
2008-08-11 10:14:00,98.2,98.21,98.18,98.185,382499999.0
2008-08-11 10:15:00,98.19,98.24,98.175,98.19,586600000.0
2008-08-11 10:16:00,98.19,98.19,98.14,98.18,260900000.0
2008-08-11 10:17:00,98.185,98.19,98.16,98.17,219000000.0
2008-08-11 10:18:00,98.165,98.195,98.16,98.195,336100000.0
2008-08-11 10:19:00,98.21,98.24,98.145,98.16,272000000.0
2008-08-11 10:20:00,98.16,98.2,98.16,98.17,264789000.0
2008-08-11 10:21:00,98.17,98.19,98.11,98.15,358100000.0
2008-08-11 10:22:00,98.16,98.18,98.15,98.165,268800000.0
2008-08-11 10:23:00,98.165,98.17,98.12,98.12,203200000.0
2008-08-11 10:24:00,98.115,98.17,98.115,98.145,233983500.0
2008-08-11 10:25:00,98.15,98.17,98.13,98.16,159078000.0
2008-08-11 10:26:00,98.17,98.21,98.16,98.18,266189000.0
2008-08-11 10:27:00,98.175,98.19,98.17,98.17,195899999.0
2008-08-11 10:28:00,98.17,98.17,98.125,98.15,189700000.0
2008-08-11 10:29:00,98.14,98.14,98.11,98.13,104900000.0
2008-08-11 10:30:00,98.13,98.16,98.12,98.14,139300000.0
2008-08-11 10:31:00,98.14,98.18,98.13,98.17,200483500.0
2008-08-11 10:32:00,98.165,98.19,98.16,98.19,141189000.0
2008-08-11 10:33:00,98.19,98.2,98.15,98.16,122989000.0
2008-08-11 10:34:00,98.16,98.18,98.145,98.15,135459000.0
2008-08-11 10:35:00,98.14,98.14,98.095,98.12,85600000.0
2008-08-11 10:36:00,98.12,98.13,98.05,98.05,150994500.0
2008-08-11 10:37:00,98.06,98.06,98.05,98.05,14100000.0
2008-08-11 10:38:00,98.05,98.05,98.01,98.015,55600000.0
2008-08-11 10:39:00,98.01,98.02,97.995,98.01,12800000.0
2008-08-11 10:40:00,98.0,98.0,97.95,97.97,110594500.0
2008-08-11 10:41:00,97.96,98.0,97.96,97.99,129200000.0
2008-08-11 10:42:00,97.98,98.01,97.97,97.99,159100000.0
2008-08-11 10:43:00,97.98,98.0,97.975,97.98,112400000.0
2008-08-11 10:44:00,97.98,97.99,97.95,97.96,74589000.0
2008-08-11 10:45:00,97.96,97.97,97.925,97.93,107294500.0
2008-08-11 10:46:00,97.93,97.96,97.91,97.96,192183499.0
2008-08-11 10:47:00,97.96,98.0,97.96,97.99,43900000.0
2008-08-11 10:48:00,97.99,98.0,97.97,97.99,97600000.0
2008-08-11 10:49:00,97.98,97.99,97.98,97.99,54400000.0
2008-08-11 10:50:00,98.0,98.01,97.99,97.99,29400000.0
2008-08-11 10:51:00,97.985,98.0,97.98,97.99,86800000.0
2008-08-11 10:52:00,97.99,98.03,97.97,98.02,294100000.0
2008-08-11 10:53:00,98.025,98.08,98.02,98.07,135000000.0
2008-08-11 10:54:00,98.07,98.11,98.07,98.1,123000000.0
2008-08-11 10:55:00,98.095,98.12,98.095,98.11,114400000.0
2008-08-11 10:56:00,98.11,98.12,98.085,98.1,90000000.0
2008-08-11 10:57:00,98.1,98.12,98.09,98.1,68400000.0
2008-08-11 10:58:00,98.1,98.12,98.09,98.1,210400000.0
2008-08-11 10:59:00,98.1,98.12,98.08,98.08,292400000.0
2008-08-11 11:00:00,98.08,98.09,98.08,98.09,157700000.0
2008-08-11 11:01:00,98.085,98.11,98.075,98.08,196800000.0
2008-08-11 11:02:00,98.08,98.08,98.01,98.01,334000000.0
2008-08-11 11:03:00,98.01,98.03,98.005,98.01,86100000.0
2008-08-11 11:04:00,98.02,98.03,97.99,98.03,286900000.0
2008-08-11 11:05:00,98.03,98.05,98.01,98.03,155200000.0
2008-08-11 11:06:00,98.03,98.08,98.03,98.035,171900000.0
2008-08-11 11:07:00,98.035,98.035,98.0,98.03,137000000.0
2008-08-11 11:08:00,98.03,98.03,97.98,97.99,213400000.0
2008-08-11 11:09:00,97.99,97.99,97.965,97.99,239800000.0
2008-08-11 11:10:00,97.99,98.01,97.98,98.01,140500000.0
2008-08-11 11:11:00,98.01,98.02,98.0,98.0,98800000.0
2008-08-11 11:12:00,97.995,98.0,97.97,97.98,129600000.0
2008-08-11 11:13:00,97.98,98.0,97.98,97.99,70100000.0
2008-08-11 11:14:00,98.0,98.01,97.99,97.995,69100000.0
2008-08-11 11:15:00,97.995,98.0,97.985,97.99,159700000.0
2008-08-11 11:16:00,97.99,98.03,97.99,98.02,121200000.0
2008-08-11 11:17:00,98.02,98.03,98.015,98.02,37800000.0
2008-08-11 11:18:00,98.015,98.02,97.995,98.01,248600000.0
2008-08-11 11:19:00,98.01,98.01,98.0,98.0,159300000.0
2008-08-11 11:20:00,98.0,98.03,98.0,98.03,78100000.0
2008-08-11 11:21:00,98.03,98.03,98.01,98.03,193900000.0
2008-08-11 11:22:00,98.025,98.03,98.005,98.02,191800000.0
2008-08-11 11:23:00,98.015,98.03,98.0,98.0,135800000.0
2008-08-11 11:24:00,98.0,98.0,97.93,97.94,214800000.0
2008-08-11 11:25:00,97.95,97.95,97.92,97.94,239700000.0
2008-08-11 11:26:00,97.94,97.97,97.935,97.96,195400000.0
2008-08-11 11:27:00,97.96,97.97,97.95,97.96,64800000.0
2008-08-11 11:28:00,97.96,97.99,97.95,97.95,214100000.0
2008-08-11 11:29:00,97.955,97.97,97.94,97.95,134700000.0
2008-08-11 11:30:00,97.95,97.98,97.925,97.97,313600000.0
2008-08-11 11:31:00,97.97,97.98,97.96,97.98,37800000.0
2008-08-11 11:32:00,97.98,97.99,97.95,97.96,105600000.0
2008-08-11 11:33:00,97.96,97.96,97.945,97.96,86400000.0
2008-08-11 11:34:00,97.96,97.96,97.94,97.95,16400000.0
2008-08-11 11:35:00,97.95,97.96,97.94,97.95,57800000.0
2008-08-11 11:36:00,97.95,97.95,97.905,97.92,95200000.0
2008-08-11 11:37:00,97.92,97.94,97.895,97.9,82700000.0
2008-08-11 11:38:00,97.89,97.9,97.86,97.875,137000000.0
2008-08-11 11:39:00,97.87,97.89,97.83,97.83,159700000.0
2008-08-11 11:40:00,97.83,97.86,97.83,97.84,106300000.0
2008-08-11 11:41:00,97.84,97.85,97.83,97.84,86600000.0
2008-08-11 11:42:00,97.83,97.86,97.83,97.85,130400000.0
2008-08-11 11:43:00,97.85,97.9,97.85,97.88,129400000.0
2008-08-11 11:44:00,97.89,97.9,97.88,97.9,54400000.0
2008-08-11 11:45:00,97.9,97.92,97.88,97.88,74500000.0
2008-08-11 11:46:00,97.88,97.89,97.865,97.89,41400000.0
2008-08-11 11:47:00,97.89,97.93,97.88,97.9,152500000.0
2008-08-11 11:48:00,97.9,97.95,97.89,97.94,56800000.0
2008-08-11 11:49:00,97.94,97.95,97.9,97.91,158989000.0
2008-08-11 11:50:00,97.91,97.94,97.91,97.93,27700000.0
2008-08-11 11:51:00,97.94,97.96,97.905,97.96,44800000.0
2008-08-11 11:52:00,97.95,97.99,97.94,97.97,47800000.0
2008-08-11 11:53:00,97.975,97.99,97.93,97.93,32800000.0
2008-08-11 11:54:00,97.92,97.93,97.905,97.93,74300000.0
2008-08-11 11:55:00,97.94,97.99,97.935,97.99,59900000.0
2008-08-11 11:56:00,97.98,98.02,97.98,98.01,105400000.0
2008-08-11 11:57:00,98.0,98.03,97.975,97.98,79700000.0
2008-08-11 11:58:00,97.98,98.0,97.96,97.96,58200000.0
2008-08-11 11:59:00,97.97,98.0,97.97,97.98,148100000.0
2008-08-11 12:00:00,98.0,98.0,97.935,97.935,64500000.0
2008-08-11 12:01:00,97.94,97.97,97.935,97.95,109900000.0
2008-08-11 12:02:00,97.96,97.98,97.935,97.935,64200000.0
2008-08-11 12:03:00,97.94,97.99,97.94,97.99,95200000.0
2008-08-11 12:04:00,97.99,98.0,97.97,97.97,54600000.0
2008-08-11 12:05:00,97.97,97.97,97.965,97.97,15300000.0
2008-08-11 12:06:00,97.97,97.97,97.95,97.95,53170000.0
2008-08-11 12:07:00,97.95,97.98,97.95,97.98,26400000.0
2008-08-11 12:08:00,97.98,97.98,97.96,97.98,30400000.0
2008-08-11 12:09:00,97.98,97.98,97.95,97.96,35640000.0
2008-08-11 12:10:00,97.97,97.97,97.945,97.96,73000000.0
2008-08-11 12:11:00,97.96,97.99,97.96,97.965,100500000.0
2008-08-11 12:12:00,97.97,97.98,97.95,97.98,84700000.0
2008-08-11 12:13:00,97.97,97.975,97.945,97.97,43500000.0
2008-08-11 12:14:00,97.96,97.97,97.94,97.96,41600000.0
2008-08-11 12:15:00,97.955,97.97,97.955,97.955,38700000.0
2008-08-11 12:16:00,97.96,97.98,97.955,97.97,93700000.0
2008-08-11 12:17:00,97.96,97.96,97.96,97.96,13400000.0
2008-08-11 12:18:00,97.96,97.96,97.92,97.92,39200000.0
2008-08-11 12:19:00,97.93,97.96,97.92,97.94,57300000.0
2008-08-11 12:20:00,97.94,97.99,97.935,97.935,74300000.0
2008-08-11 12:21:00,97.94,97.96,97.93,97.95,86800000.0
2008-08-11 12:22:00,97.95,97.96,97.925,97.93,84994500.0
2008-08-11 12:23:00,97.94,97.94,97.93,97.93,43800000.0
2008-08-11 12:24:00,97.92,97.93,97.905,97.91,42300000.0
2008-08-11 12:25:00,97.905,97.93,97.9,97.93,44800000.0
2008-08-11 12:26:00,97.92,97.92,97.895,97.9,47189000.0
2008-08-11 12:27:00,97.895,97.91,97.815,97.88,188294500.0
2008-08-11 12:28:00,97.87,97.87,97.84,97.85,33500000.0
2008-08-11 12:29:00,97.84,97.86,97.83,97.855,56400000.0
2008-08-11 12:30:00,97.86,97.86,97.84,97.86,31600000.0
2008-08-11 12:31:00,97.85,97.87,97.85,97.86,54100000.0
2008-08-11 12:32:00,97.855,97.86,97.805,97.82,75000000.0
2008-08-11 12:33:00,97.81,97.84,97.795,97.82,67000000.0
2008-08-11 12:34:00,97.82,97.84,97.8,97.84,31300000.0
2008-08-11 12:35:00,97.84,97.88,97.835,97.84,122094500.0
2008-08-11 12:36:00,97.85,97.85,97.84,97.84,61900000.0
2008-08-11 12:37:00,97.85,97.88,97.835,97.84,110900000.0
2008-08-11 12:38:00,97.84,97.85,97.805,97.83,60700000.0
2008-08-11 12:39:00,97.825,97.83,97.795,97.82,31000000.0
2008-08-11 12:40:00,97.82,97.84,97.79,97.84,72800000.0
2008-08-11 12:41:00,97.83,97.85,97.81,97.85,54694500.0
2008-08-11 12:42:00,97.85,97.86,97.825,97.85,53100000.0
2008-08-11 12:43:00,97.85,97.85,97.8,97.8,42500000.0
2008-08-11 12:44:00,97.8,97.83,97.8,97.83,57700000.0
2008-08-11 12:45:00,97.83,97.85,97.81,97.82,84300000.0
2008-08-11 12:46:00,97.82,97.82,97.755,97.76,90683500.0
2008-08-11 12:47:00,97.755,97.77,97.74,97.76,99400000.0
2008-08-11 12:48:00,97.76,97.77,97.745,97.755,50300000.0
2008-08-11 12:49:00,97.76,97.77,97.71,97.71,115489000.0
2008-08-11 12:50:00,97.71,97.77,97.71,97.77,46500000.0
2008-08-11 12:51:00,97.77,97.79,97.77,97.79,15200000.0
2008-08-11 12:52:00,97.79,97.79,97.76,97.78,121000000.0
2008-08-11 12:53:00,97.775,97.78,97.75,97.75,60400000.0
2008-08-11 12:54:00,97.745,97.77,97.73,97.75,66700000.0
2008-08-11 12:55:00,97.75,97.75,97.735,97.74,56200000.0
2008-08-11 12:56:00,97.74,97.74,97.73,97.73,14200000.0
2008-08-11 12:57:00,97.73,97.73,97.72,97.72,18300000.0
2008-08-11 12:58:00,97.72,97.74,97.72,97.74,48900000.0
2008-08-11 12:59:00,97.73,97.73,97.71,97.71,38000000.0
2008-08-11 13:00:00,97.71,97.73,97.71,97.73,25100000.0
2008-08-11 13:01:00,97.73,97.75,97.715,97.74,31100000.0
2008-08-11 13:02:00,97.74,97.75,97.73,97.75,17300000.0
2008-08-11 13:03:00,97.75,97.81,97.75,97.81,45800000.0
2008-08-11 13:04:00,97.81,97.81,97.77,97.77,114200000.0
2008-08-11 13:05:00,97.77,97.78,97.735,97.745,122494501.0
2008-08-11 13:06:00,97.74,97.74,97.725,97.74,31900000.0
2008-08-11 13:07:00,97.74,97.77,97.73,97.75,94283500.0
2008-08-11 13:08:00,97.75,97.77,97.72,97.72,90378000.0
2008-08-11 13:09:00,97.72,97.74,97.71,97.74,43100000.0
2008-08-11 13:10:00,97.74,97.74,97.715,97.715,49200000.0
2008-08-11 13:11:00,97.72,97.72,97.68,97.69,123800000.0
2008-08-11 13:12:00,97.69,97.72,97.68,97.71,219600000.0
2008-08-11 13:13:00,97.72,97.74,97.72,97.72,35800000.0
2008-08-11 13:14:00,97.72,97.73,97.72,97.73,35500000.0
2008-08-11 13:15:00,97.73,97.75,97.725,97.74,17200000.0
2008-08-11 13:16:00,97.75,97.76,97.74,97.74,38194500.0
2008-08-11 13:17:00,97.74,97.75,97.725,97.74,26094500.0
2008-08-11 13:18:00,97.74,97.74,97.7,97.72,99972500.0
2008-08-11 13:19:00,97.72,97.72,97.69,97.71,31494500.0
2008-08-11 13:20:00,97.71,97.72,97.7,97.71,20364500.0
2008-08-11 13:21:00,97.72,97.73,97.71,97.71,21400000.0
2008-08-11 13:22:00,97.7,97.71,97.7,97.7,12400000.0
2008-08-11 13:23:00,97.71,97.71,97.7,97.71,3000000.0
2008-08-11 13:24:00,97.7,97.73,97.7,97.71,43789000.0
2008-08-11 13:25:00,97.72,97.73,97.69,97.69,44789000.0
2008-08-11 13:26:00,97.69,97.7,97.68,97.69,27694500.0
2008-08-11 13:27:00,97.7,97.71,97.69,97.71,15494500.0
2008-08-11 13:28:00,97.71,97.73,97.71,97.73,12000000.0
2008-08-11 13:29:00,97.72,97.75,97.715,97.75,45600000.0
2008-08-11 13:30:00,97.75,97.75,97.725,97.74,82900000.0
2008-08-11 13:31:00,97.74,97.74,97.71,97.73,53400000.0
2008-08-11 13:32:00,97.72,97.76,97.72,97.73,93400000.0
2008-08-11 13:33:00,97.73,97.74,97.695,97.72,95694500.0
2008-08-11 13:34:00,97.72,97.75,97.72,97.75,59300000.0
2008-08-11 13:35:00,97.75,97.78,97.75,97.78,7000000.0
2008-08-11 13:36:00,97.77,97.8,97.76,97.79,43094500.0
2008-08-11 13:37:00,97.8,97.8,97.79,97.8,24094500.0
2008-08-11 13:38:00,97.8,97.82,97.78,97.82,78461500.0
2008-08-11 13:39:00,97.82,97.82,97.79,97.79,19000000.0
2008-08-11 13:40:00,97.79,97.8,97.78,97.78,53483500.0
2008-08-11 13:41:00,97.79,97.8,97.79,97.8,15000000.0
2008-08-11 13:42:00,97.8,97.8,97.75,97.76,96683500.0
2008-08-11 13:43:00,97.76,97.76,97.72,97.74,65300000.0
2008-08-11 13:44:00,97.73,97.74,97.72,97.74,48800000.0
2008-08-11 13:45:00,97.74,97.75,97.71,97.74,75300000.0
2008-08-11 13:46:00,97.74,97.74,97.72,97.73,23800000.0
2008-08-11 13:47:00,97.72,97.73,97.7,97.72,99394500.0
2008-08-11 13:48:00,97.71,97.71,97.69,97.71,37800000.0
2008-08-11 13:49:00,97.7,97.72,97.695,97.7,20100000.0
2008-08-11 13:50:00,97.71,97.71,97.7,97.71,22600000.0
2008-08-11 13:51:00,97.71,97.71,97.665,97.69,35800000.0
2008-08-11 13:52:00,97.7,97.7,97.68,97.68,33694500.0
2008-08-11 13:53:00,97.69,97.69,97.68,97.69,17000000.0
2008-08-11 13:54:00,97.69,97.69,97.68,97.69,34000000.0
2008-08-11 13:55:00,97.69,97.7,97.68,97.7,19294500.0
2008-08-11 13:56:00,97.7,97.71,97.685,97.69,38000000.0
2008-08-11 13:57:00,97.69,97.69,97.67,97.67,77500000.0
2008-08-11 13:58:00,97.67,97.67,97.66,97.66,17400000.0
2008-08-11 13:59:00,97.655,97.66,97.64,97.66,83200000.0
2008-08-11 14:00:00,97.66,97.69,97.66,97.68,49100000.0
2008-08-11 14:01:00,97.68,97.72,97.68,97.71,60340000.0
2008-08-11 14:02:00,97.71,97.73,97.69,97.715,145894500.0
2008-08-11 14:03:00,97.72,97.73,97.715,97.72,13700000.0
2008-08-11 14:04:00,97.715,97.72,97.71,97.71,11200000.0
2008-08-11 14:05:00,97.71,97.71,97.68,97.7,96800000.0
2008-08-11 14:06:00,97.7,97.71,97.7,97.7,33000000.0
2008-08-11 14:07:00,97.72,97.73,97.7,97.72,61300000.0
2008-08-11 14:08:00,97.72,97.73,97.705,97.72,54100000.0
2008-08-11 14:09:00,97.72,97.73,97.705,97.73,75000000.0
2008-08-11 14:10:00,97.73,97.73,97.69,97.71,40594500.0
2008-08-11 14:11:00,97.71,97.72,97.69,97.7,71000000.0
2008-08-11 14:12:00,97.71,97.72,97.685,97.7,39500000.0
2008-08-11 14:13:00,97.7,97.77,97.7,97.75,86500000.0
2008-08-11 14:14:00,97.75,97.76,97.73,97.73,91900000.0
2008-08-11 14:15:00,97.73,97.77,97.72,97.77,100300000.0
2008-08-11 14:16:00,97.76,97.77,97.74,97.77,60600000.0
2008-08-11 14:17:00,97.78,97.79,97.77,97.79,68200000.0
2008-08-11 14:18:00,97.785,97.79,97.755,97.765,69800000.0
2008-08-11 14:19:00,97.77,97.79,97.77,97.79,85000000.0
2008-08-11 14:20:00,97.8,97.8,97.75,97.77,99400000.0
2008-08-11 14:21:00,97.77,97.78,97.76,97.76,71900000.0
2008-08-11 14:22:00,97.77,97.78,97.76,97.76,49300000.0
2008-08-11 14:23:00,97.76,97.76,97.73,97.76,66400000.0
2008-08-11 14:24:00,97.75,97.76,97.75,97.75,16100000.0
2008-08-11 14:25:00,97.75,97.77,97.71,97.72,133100000.0
2008-08-11 14:26:00,97.72,97.75,97.72,97.74,60800000.0
2008-08-11 14:27:00,97.74,97.74,97.72,97.74,50700000.0
2008-08-11 14:28:00,97.73,97.77,97.73,97.76,49700000.0
2008-08-11 14:29:00,97.76,97.77,97.71,97.71,48100000.0
2008-08-11 14:30:00,97.71,97.75,97.7,97.75,53100000.0
2008-08-11 14:31:00,97.75,97.75,97.72,97.73,29600000.0
2008-08-11 14:32:00,97.73,97.73,97.71,97.71,25600000.0
2008-08-11 14:33:00,97.71,97.72,97.7,97.72,37400000.0
2008-08-11 14:34:00,97.715,97.72,97.71,97.71,25800000.0
2008-08-11 14:35:00,97.71,97.72,97.71,97.72,25900000.0
2008-08-11 14:36:00,97.72,97.725,97.72,97.72,26800000.0
2008-08-11 14:37:00,97.71,97.71,97.68,97.68,57900000.0
2008-08-11 14:38:00,97.68,97.68,97.64,97.66,65500000.0
2008-08-11 14:39:00,97.67,97.68,97.655,97.67,89400000.0
2008-08-11 14:40:00,97.67,97.69,97.655,97.68,92000000.0
2008-08-11 14:41:00,97.69,97.69,97.635,97.64,68700000.0
2008-08-11 14:42:00,97.64,97.64,97.58,97.59,196000000.0
2008-08-11 14:43:00,97.59,97.62,97.58,97.62,86600000.0
2008-08-11 14:44:00,97.61,97.62,97.58,97.62,159800000.0
2008-08-11 14:45:00,97.62,97.63,97.59,97.63,164400000.0
2008-08-11 14:46:00,97.62,97.635,97.61,97.62,93800000.0
2008-08-11 14:47:00,97.62,97.64,97.61,97.62,74900000.0
2008-08-11 14:48:00,97.6,97.6,97.58,97.58,67700000.0
2008-08-11 14:49:00,97.58,97.6,97.565,97.6,53300000.0
2008-08-11 14:50:00,97.6,97.6,97.555,97.56,71694500.0
2008-08-11 14:51:00,97.56,97.57,97.53,97.53,74189000.0
2008-08-11 14:52:00,97.53,97.56,97.515,97.53,74100000.0
2008-08-11 14:53:00,97.53,97.55,97.515,97.55,135600000.0
2008-08-11 14:54:00,97.545,97.57,97.475,97.49,133694500.0
2008-08-11 14:55:00,97.48,97.58,97.48,97.54,190472500.0
2008-08-11 14:56:00,97.54,97.55,97.44,97.46,212650500.0
2008-08-11 14:57:00,97.46,97.51,97.45,97.5,147083500.0
2008-08-11 14:58:00,97.49,97.51,97.455,97.47,177156000.0
2008-08-11 14:59:00,97.47,97.51,97.435,97.5,91994500.0
2008-08-11 15:00:00,97.52,97.57,97.51,97.56,108383500.0
2008-08-11 15:01:00,97.55,97.57,97.49,97.515,207200000.0
2008-08-11 15:02:00,97.515,97.57,97.515,97.57,89294500.0
2008-08-11 15:03:00,97.58,97.6,97.56,97.57,92094500.0
2008-08-11 15:04:00,97.56,97.6,97.53,97.6,202700000.0
2008-08-11 15:05:00,97.6,97.62,97.59,97.6,105600000.0
2008-08-11 15:06:00,97.59,97.61,97.58,97.58,50800000.0
2008-08-11 15:07:00,97.58,97.62,97.55,97.6,70000000.0
2008-08-11 15:08:00,97.6,97.63,97.565,97.565,125600000.0
2008-08-11 15:09:00,97.57,97.61,97.565,97.58,88300000.0
2008-08-11 15:10:00,97.58,97.59,97.56,97.57,50700000.0
2008-08-11 15:11:00,97.57,97.57,97.55,97.56,55500000.0
2008-08-11 15:12:00,97.56,97.57,97.54,97.55,113600000.0
2008-08-11 15:13:00,97.55,97.55,97.53,97.55,134900000.0
2008-08-11 15:14:00,97.545,97.57,97.545,97.56,53100000.0
2008-08-11 15:15:00,97.57,97.58,97.55,97.55,51800000.0
2008-08-11 15:16:00,97.55,97.55,97.53,97.53,106000000.0
2008-08-11 15:17:00,97.53,97.56,97.53,97.56,38300000.0
2008-08-11 15:18:00,97.56,97.57,97.55,97.55,25600000.0
2008-08-11 15:19:00,97.55,97.57,97.55,97.57,14800000.0
2008-08-11 15:20:00,97.57,97.57,97.545,97.56,59600000.0
2008-08-11 15:21:00,97.555,97.6,97.555,97.6,66700000.0
2008-08-11 15:22:00,97.6,97.6,97.57,97.58,53400000.0
2008-08-11 15:23:00,97.58,97.6,97.57,97.6,31600000.0
2008-08-11 15:24:00,97.6,97.68,97.6,97.68,85500000.0
2008-08-11 15:25:00,97.68,97.69,97.645,97.66,84300000.0
2008-08-11 15:26:00,97.655,97.68,97.65,97.68,80200000.0
2008-08-11 15:27:00,97.67,97.7,97.67,97.69,43300000.0
2008-08-11 15:28:00,97.68,97.73,97.68,97.72,56200000.0
2008-08-11 15:29:00,97.71,97.71,97.69,97.69,37700000.0
2008-08-11 15:30:00,97.69,97.69,97.66,97.66,67400000.0
2008-08-11 15:31:00,97.66,97.67,97.65,97.66,69100000.0
2008-08-11 15:32:00,97.67,97.67,97.65,97.67,66400000.0
2008-08-11 15:33:00,97.66,97.69,97.66,97.68,89900000.0
2008-08-11 15:34:00,97.69,97.7,97.67,97.68,76500000.0
2008-08-11 15:35:00,97.68,97.71,97.68,97.7,76300000.0
2008-08-11 15:36:00,97.69,97.71,97.69,97.7,42500000.0
2008-08-11 15:37:00,97.7,97.7,97.655,97.67,77100000.0
2008-08-11 15:38:00,97.67,97.68,97.66,97.67,64600000.0
2008-08-11 15:39:00,97.67,97.68,97.65,97.65,104100000.0
2008-08-11 15:40:00,97.65,97.68,97.65,97.68,88900000.0
2008-08-11 15:41:00,97.68,97.68,97.65,97.66,77400000.0
2008-08-11 15:42:00,97.66,97.67,97.645,97.67,63600000.0
2008-08-11 15:43:00,97.68,97.68,97.635,97.64,104800000.0
2008-08-11 15:44:00,97.64,97.65,97.615,97.65,107300000.0
2008-08-11 15:45:00,97.65,97.66,97.62,97.64,74000000.0
2008-08-11 15:46:00,97.64,97.65,97.62,97.62,60000000.0
2008-08-11 15:47:00,97.62,97.62,97.6,97.62,30900000.0
2008-08-11 15:48:00,97.61,97.62,97.605,97.62,45900000.0
2008-08-11 15:49:00,97.62,97.62,97.57,97.57,47294500.0
2008-08-11 15:50:00,97.58,97.62,97.57,97.58,93600000.0
2008-08-11 15:51:00,97.58,97.62,97.565,97.62,94094500.0
2008-08-11 15:52:00,97.63,97.64,97.62,97.64,70300000.0
2008-08-11 15:53:00,97.64,97.67,97.63,97.66,47289000.0
2008-08-11 15:54:00,97.66,97.66,97.625,97.63,56994500.0
2008-08-11 15:55:00,97.63,97.66,97.63,97.65,111194500.0
2008-08-11 15:56:00,97.65,97.66,97.625,97.63,96970000.0
2008-08-11 15:57:00,97.62,97.67,97.62,97.65,95900000.0
2008-08-11 15:58:00,97.65,97.65,97.63,97.63,86800000.0
2008-08-11 15:59:00,97.635,97.67,97.63,97.63,196300000.0
2008-08-11 16:00:00,97.63,97.66,97.63,97.65,118600000.0
2008-08-11 16:01:00,97.65,97.67,97.635,97.65,64300000.0
2008-08-11 16:02:00,97.66,97.66,97.62,97.63,186100000.0
2008-08-11 16:03:00,97.63,97.66,97.63,97.64,26600000.0
2008-08-11 16:04:00,97.64,97.64,97.62,97.63,39900000.0
2008-08-11 16:05:00,97.625,97.63,97.62,97.63,47500000.0
2008-08-11 16:06:00,97.63,97.66,97.63,97.64,57300000.0
2008-08-11 16:07:00,97.63,97.67,97.63,97.67,76800000.0
2008-08-11 16:08:00,97.66,97.69,97.66,97.68,69900000.0
2008-08-11 16:09:00,97.68,97.69,97.665,97.67,57000000.0
2008-08-11 16:10:00,97.66,97.67,97.66,97.67,51600000.0
2008-08-11 16:11:00,97.66,97.68,97.66,97.66,71500000.0
2008-08-11 16:12:00,97.66,97.68,97.66,97.68,53500000.0
2008-08-11 16:13:00,97.67,97.68,97.67,97.68,20400000.0
2008-08-11 16:14:00,97.68,97.69,97.68,97.69,27500000.0
2008-08-11 16:15:00,97.69,97.7,97.66,97.66,48100000.0
2008-08-11 16:16:00,97.66,97.67,97.66,97.67,5000000.0
2008-08-11 16:17:00,97.67,97.67,97.66,97.67,21600000.0
2008-08-11 16:18:00,97.67,97.71,97.67,97.71,36200000.0
2008-08-11 16:19:00,97.71,97.71,97.69,97.7,77300000.0
2008-08-11 16:20:00,97.71,97.71,97.69,97.69,59500000.0
2008-08-11 16:21:00,97.69,97.7,97.68,97.69,46700000.0
2008-08-11 16:22:00,97.69,97.72,97.665,97.71,73700000.0
2008-08-11 16:23:00,97.71,97.74,97.71,97.72,30000000.0
2008-08-11 16:24:00,97.73,97.73,97.72,97.73,21400000.0
2008-08-11 16:25:00,97.74,97.77,97.73,97.75,91194500.0
2008-08-11 16:26:00,97.75,97.75,97.71,97.71,126794500.0
2008-08-11 16:27:00,97.71,97.73,97.7,97.73,75900000.0
2008-08-11 16:28:00,97.73,97.75,97.73,97.74,74100000.0
2008-08-11 16:29:00,97.74,97.75,97.74,97.75,41000000.0
2008-08-11 16:30:00,97.75,97.79,97.745,97.79,85400000.0
2008-08-11 16:31:00,97.8,97.8,97.76,97.76,111600000.0
2008-08-11 16:32:00,97.76,97.77,97.75,97.75,79700000.0
2008-08-11 16:33:00,97.76,97.76,97.75,97.76,108400000.0
2008-08-11 16:34:00,97.75,97.755,97.7,97.72,123600000.0
2008-08-11 16:35:00,97.72,97.75,97.705,97.74,95600000.0
2008-08-11 16:36:00,97.74,97.75,97.72,97.72,98200000.0
2008-08-11 16:37:00,97.72,97.77,97.715,97.77,113970000.0
2008-08-11 16:38:00,97.78,97.78,97.735,97.75,151972500.0
2008-08-11 16:39:00,97.76,97.76,97.735,97.74,84100000.0
2008-08-11 16:40:00,97.74,97.76,97.73,97.76,129094500.0
2008-08-11 16:41:00,97.76,97.77,97.75,97.76,24300000.0
2008-08-11 16:42:00,97.76,97.76,97.74,97.76,43900000.0
2008-08-11 16:43:00,97.76,97.79,97.75,97.75,67900000.0
2008-08-11 16:44:00,97.75,97.77,97.74,97.76,127500000.0
2008-08-11 16:45:00,97.75,97.77,97.74,97.76,114000000.0
2008-08-11 16:46:00,97.75,97.76,97.75,97.76,77700000.0
2008-08-11 16:47:00,97.76,97.76,97.75,97.76,44100000.0
2008-08-11 16:48:00,97.75,97.76,97.73,97.75,85200000.0
2008-08-11 16:49:00,97.76,97.77,97.75,97.76,37200000.0
2008-08-11 16:50:00,97.75,97.76,97.745,97.745,35500000.0
2008-08-11 16:51:00,97.75,97.77,97.75,97.76,29300000.0
2008-08-11 16:52:00,97.76,97.79,97.74,97.75,45200000.0
2008-08-11 16:53:00,97.74,97.77,97.74,97.75,71000000.0
2008-08-11 16:54:00,97.75,97.76,97.735,97.74,108800000.0
2008-08-11 16:55:00,97.74,97.76,97.74,97.74,40400000.0
2008-08-11 16:56:00,97.74,97.755,97.73,97.74,76500000.0
2008-08-11 16:57:00,97.74,97.76,97.74,97.75,81900000.0
2008-08-11 16:58:00,97.75,97.79,97.73,97.78,119500000.0
2008-08-11 16:59:00,97.78,97.785,97.74,97.785,194300000.0
2008-08-11 17:00:00,97.79,97.79,97.77,97.79,96100000.0
2008-08-11 17:01:00,97.785,97.83,97.775,97.8,88800000.0
2008-08-11 17:02:00,97.8,97.8,97.79,97.79,30800000.0
2008-08-11 17:03:00,97.785,97.81,97.78,97.81,27100000.0
2008-08-11 17:04:00,97.81,97.82,97.8,97.82,69300000.0
2008-08-11 17:05:00,97.81,97.84,97.8,97.81,67800000.0
2008-08-11 17:06:00,97.81,97.84,97.81,97.82,87200000.0
2008-08-11 17:07:00,97.82,97.83,97.82,97.82,46700000.0
2008-08-11 17:08:00,97.81,97.84,97.81,97.83,119800000.0
2008-08-11 17:09:00,97.82,97.84,97.81,97.82,129100000.0
2008-08-11 17:10:00,97.82,97.82,97.8,97.815,76600000.0
2008-08-11 17:11:00,97.82,97.82,97.8,97.81,47500000.0
2008-08-11 17:12:00,97.81,97.82,97.79,97.8,48100000.0
2008-08-11 17:13:00,97.79,97.8,97.79,97.79,64100000.0
2008-08-11 17:14:00,97.8,97.8,97.77,97.78,65800000.0
2008-08-11 17:15:00,97.78,97.8,97.78,97.79,49500000.0
2008-08-11 17:16:00,97.795,97.81,97.78,97.79,31700000.0
2008-08-11 17:17:00,97.79,97.795,97.78,97.79,37500000.0
2008-08-11 17:18:00,97.79,97.82,97.78,97.82,98400000.0
2008-08-11 17:19:00,97.81,97.81,97.78,97.79,106200000.0
2008-08-11 17:20:00,97.79,97.83,97.79,97.82,65600000.0
2008-08-11 17:21:00,97.82,97.83,97.805,97.81,32800000.0
2008-08-11 17:22:00,97.815,97.83,97.8,97.82,44100000.0
2008-08-11 17:23:00,97.82,97.88,97.81,97.87,104100000.0
2008-08-11 17:24:00,97.87,97.89,97.87,97.88,72400000.0
2008-08-11 17:25:00,97.875,97.89,97.87,97.875,78800000.0
2008-08-11 17:26:00,97.875,97.88,97.86,97.87,33500000.0
2008-08-11 17:27:00,97.87,97.9,97.84,97.86,135300000.0
2008-08-11 17:28:00,97.86,97.88,97.85,97.865,95900000.0
2008-08-11 17:29:00,97.88,97.88,97.82,97.83,131800000.0
2008-08-11 17:30:00,97.83,97.85,97.805,97.83,94300000.0
2008-08-11 17:31:00,97.84,97.84,97.81,97.84,99000000.0
2008-08-11 17:32:00,97.84,97.86,97.82,97.83,120194500.0
2008-08-11 17:33:00,97.83,97.85,97.82,97.85,49900000.0
2008-08-11 17:34:00,97.85,97.86,97.84,97.84,80200000.0
2008-08-11 17:35:00,97.84,97.85,97.82,97.83,76500000.0
2008-08-11 17:36:00,97.83,97.87,97.825,97.845,102800000.0
2008-08-11 17:37:00,97.85,97.91,97.845,97.91,55000000.0
2008-08-11 17:38:00,97.91,97.91,97.865,97.875,59223500.0
2008-08-11 17:39:00,97.88,97.9,97.865,97.88,47200000.0
2008-08-11 17:40:00,97.87,97.87,97.845,97.86,111500000.0
2008-08-11 17:41:00,97.86,97.88,97.86,97.88,58200000.0
2008-08-11 17:42:00,97.87,97.89,97.86,97.87,88000000.0
2008-08-11 17:43:00,97.87,97.87,97.83,97.84,114800000.0
2008-08-11 17:44:00,97.84,97.87,97.83,97.87,129000000.0
2008-08-11 17:45:00,97.87,97.88,97.81,97.815,123700000.0
2008-08-11 17:46:00,97.805,97.82,97.79,97.82,111200000.0
2008-08-11 17:47:00,97.82,97.84,97.81,97.82,204000000.0
2008-08-11 17:48:00,97.83,97.83,97.76,97.76,256300000.0
2008-08-11 17:49:00,97.76,97.79,97.75,97.77,131300000.0
2008-08-11 17:50:00,97.77,97.78,97.745,97.76,115200000.0
2008-08-11 17:51:00,97.75,97.79,97.75,97.775,116000000.0
2008-08-11 17:52:00,97.78,97.79,97.77,97.77,136200000.0
2008-08-11 17:53:00,97.77,97.78,97.72,97.74,255500000.0
2008-08-11 17:54:00,97.735,97.735,97.64,97.67,227900000.0
2008-08-11 17:55:00,97.67,97.67,97.64,97.66,201989000.0
2008-08-11 17:56:00,97.65,97.67,97.61,97.64,138200000.0
2008-08-11 17:57:00,97.64,97.67,97.64,97.67,51900000.0
2008-08-11 17:58:00,97.67,97.68,97.65,97.67,72500000.0
2008-08-11 17:59:00,97.67,97.67,97.605,97.62,249500000.0
2008-08-11 18:00:00,97.61,97.61,97.57,97.6,250694500.0
2008-08-11 18:01:00,97.6,97.62,97.595,97.62,135500000.0
2008-08-11 18:02:00,97.61,97.63,97.61,97.615,120500000.0
2008-08-11 18:03:00,97.615,97.64,97.615,97.625,135600000.0
2008-08-11 18:04:00,97.625,97.67,97.62,97.67,236394500.0
2008-08-11 18:05:00,97.67,97.67,97.625,97.64,187700000.0
2008-08-11 18:06:00,97.645,97.7,97.64,97.66,165689000.0
2008-08-11 18:07:00,97.67,97.67,97.615,97.615,183794500.0
2008-08-11 18:08:00,97.615,97.63,97.595,97.61,133300000.0
2008-08-11 18:09:00,97.62,97.63,97.55,97.55,363700000.0
2008-08-11 18:10:00,97.545,97.56,97.51,97.51,153394500.0
2008-08-11 18:11:00,97.51,97.55,97.51,97.55,50578000.0
2008-08-11 18:12:00,97.54,97.59,97.54,97.59,109800000.0
2008-08-11 18:13:00,97.58,97.61,97.57,97.6,99600000.0
2008-08-11 18:14:00,97.61,97.61,97.585,97.585,55200000.0
2008-08-11 18:15:00,97.585,97.61,97.585,97.6,92900000.0
2008-08-11 18:16:00,97.61,97.62,97.59,97.59,57500000.0
2008-08-11 18:17:00,97.59,97.595,97.53,97.56,119000000.0
2008-08-11 18:18:00,97.56,97.58,97.55,97.58,99100000.0
2008-08-11 18:19:00,97.58,97.58,97.55,97.57,54194500.0
2008-08-11 18:20:00,97.56,97.57,97.515,97.515,119300000.0
2008-08-11 18:21:00,97.52,97.53,97.5,97.51,227267500.0
2008-08-11 18:22:00,97.51,97.52,97.5,97.515,127300000.0
2008-08-11 18:23:00,97.53,97.57,97.53,97.56,120200000.0
2008-08-11 18:24:00,97.56,97.56,97.54,97.54,33400000.0
2008-08-11 18:25:00,97.535,97.55,97.53,97.55,44200000.0
2008-08-11 18:26:00,97.55,97.57,97.55,97.57,208400000.0
2008-08-11 18:27:00,97.57,97.58,97.54,97.55,136600000.0
2008-08-11 18:28:00,97.55,97.57,97.51,97.53,202594500.0
2008-08-11 18:29:00,97.52,97.57,97.52,97.57,194700000.0
2008-08-11 18:30:00,97.57,97.59,97.545,97.55,122200000.0
2008-08-11 18:31:00,97.55,97.6,97.55,97.59,141094500.0
2008-08-11 18:32:00,97.59,97.59,97.5,97.55,413600000.0
2008-08-11 18:33:00,97.545,97.55,97.5,97.51,188400000.0
2008-08-11 18:34:00,97.51,97.54,97.5,97.53,152200000.0
2008-08-11 18:35:00,97.54,97.57,97.52,97.54,184799999.0
2008-08-11 18:36:00,97.53,97.575,97.525,97.525,166800000.0
2008-08-11 18:37:00,97.54,97.54,97.5,97.5,202900000.0
2008-08-11 18:38:00,97.5,97.5,97.47,97.48,169300000.0
2008-08-11 18:39:00,97.48,97.52,97.475,97.51,147700000.0
2008-08-11 18:40:00,97.51,97.52,97.49,97.51,175200000.0
2008-08-11 18:41:00,97.51,97.52,97.48,97.48,85900000.0
2008-08-11 18:42:00,97.48,97.51,97.47,97.47,133800000.0
2008-08-11 18:43:00,97.465,97.48,97.455,97.47,124400000.0
2008-08-11 18:44:00,97.46,97.485,97.445,97.485,173700000.0
2008-08-11 18:45:00,97.48,97.49,97.455,97.47,131894500.0
2008-08-11 18:46:00,97.47,97.48,97.455,97.48,63400000.0
2008-08-11 18:47:00,97.48,97.53,97.465,97.53,85394500.0
2008-08-11 18:48:00,97.53,97.55,97.51,97.55,56300000.0
2008-08-11 18:49:00,97.55,97.56,97.54,97.56,45000000.0
2008-08-11 18:50:00,97.56,97.56,97.53,97.55,95100000.0
2008-08-11 18:51:00,97.55,97.58,97.55,97.57,80600000.0
2008-08-11 18:52:00,97.57,97.59,97.565,97.59,43200000.0
2008-08-11 18:53:00,97.6,97.62,97.595,97.6,30900000.0
2008-08-11 18:54:00,97.59,97.59,97.56,97.56,65100000.0
2008-08-11 18:55:00,97.56,97.59,97.555,97.57,85600000.0
2008-08-11 18:56:00,97.57,97.58,97.57,97.57,45000000.0
2008-08-11 18:57:00,97.57,97.58,97.555,97.58,64000000.0
2008-08-11 18:58:00,97.58,97.58,97.56,97.56,63400000.0
2008-08-11 18:59:00,97.56,97.57,97.555,97.56,72200000.0
2008-08-11 19:00:00,97.56,97.61,97.56,97.6,60500000.0
2008-08-11 19:01:00,97.6,97.61,97.595,97.6,68500000.0
2008-08-11 19:02:00,97.6,97.61,97.59,97.6,68094500.0
2008-08-11 19:03:00,97.6,97.62,97.575,97.59,54900000.0
2008-08-11 19:04:00,97.59,97.59,97.55,97.55,138194500.0
2008-08-11 19:05:00,97.55,97.56,97.54,97.54,48100000.0
2008-08-11 19:06:00,97.54,97.57,97.54,97.57,48200000.0
2008-08-11 19:07:00,97.57,97.58,97.56,97.56,48800000.0
2008-08-11 19:08:00,97.55,97.59,97.55,97.59,191200000.0
2008-08-11 19:09:00,97.59,97.61,97.59,97.6,48000000.0
2008-08-11 19:10:00,97.59,97.61,97.58,97.6,134800000.0
2008-08-11 19:11:00,97.6,97.62,97.57,97.58,112200000.0
2008-08-11 19:12:00,97.59,97.59,97.575,97.58,63500000.0
2008-08-11 19:13:00,97.58,97.59,97.58,97.58,21200000.0
2008-08-11 19:14:00,97.58,97.58,97.58,97.58,13000000.0
2008-08-11 19:15:00,97.58,97.6,97.58,97.59,26400000.0
2008-08-11 19:16:00,97.59,97.6,97.59,97.6,29600000.0
2008-08-11 19:17:00,97.6,97.6,97.555,97.56,111200000.0
2008-08-11 19:18:00,97.56,97.57,97.56,97.56,60400000.0
2008-08-11 19:19:00,97.56,97.57,97.55,97.56,55400000.0
2008-08-11 19:20:00,97.56,97.57,97.525,97.535,214794499.0
2008-08-11 19:21:00,97.54,97.54,97.515,97.52,76400000.0
2008-08-11 19:22:00,97.52,97.52,97.505,97.52,147300000.0
2008-08-11 19:23:00,97.52,97.53,97.51,97.52,189200000.0
2008-08-11 19:24:00,97.52,97.53,97.52,97.52,101400000.0
2008-08-11 19:25:00,97.52,97.53,97.505,97.525,87300000.0
2008-08-11 19:26:00,97.52,97.525,97.505,97.525,106000000.0
2008-08-11 19:27:00,97.53,97.53,97.52,97.53,47700000.0
2008-08-11 19:28:00,97.52,97.57,97.52,97.54,158600000.0
2008-08-11 19:29:00,97.535,97.54,97.48,97.5,248500000.0
2008-08-11 19:30:00,97.5,97.52,97.485,97.51,194200000.0
2008-08-11 19:31:00,97.51,97.55,97.505,97.505,104200000.0
2008-08-11 19:32:00,97.51,97.53,97.49,97.5,93800000.0
2008-08-11 19:33:00,97.5,97.51,97.465,97.465,54299999.0
2008-08-11 19:34:00,97.465,97.5,97.465,97.5,114600000.0
2008-08-11 19:35:00,97.495,97.495,97.0,97.25,797967002.0
2008-08-11 19:36:00,97.25,97.37,97.22,97.37,310089001.0
2008-08-11 19:37:00,97.37,97.4,97.31,97.39,210294500.0
2008-08-11 19:38:00,97.39,97.41,97.345,97.39,104500000.0
2008-08-11 19:39:00,97.39,97.45,97.37,97.44,60894500.0
2008-08-11 19:40:00,97.44,97.45,97.42,97.43,63700000.0
2008-08-11 19:41:00,97.44,97.44,97.395,97.41,56100000.0
2008-08-11 19:42:00,97.41,97.42,97.38,97.42,66500000.0
2008-08-11 19:43:00,97.42,97.43,97.415,97.43,48700000.0
2008-08-11 19:44:00,97.42,97.44,97.41,97.41,53800000.0
2008-08-11 19:45:00,97.41,97.43,97.4,97.42,59400000.0
2008-08-11 19:46:00,97.42,97.42,97.39,97.4,41100000.0
2008-08-11 19:47:00,97.39,97.4,97.38,97.4,38600000.0
2008-08-11 19:48:00,97.395,97.445,97.39,97.44,254500000.0
2008-08-11 19:49:00,97.445,97.46,97.42,97.43,203099999.0
2008-08-11 19:50:00,97.425,97.435,97.42,97.43,185700000.0
2008-08-11 19:51:00,97.43,97.43,97.42,97.425,148399999.0
2008-08-11 19:52:00,97.42,97.43,97.37,97.37,348000000.0
2008-08-11 19:53:00,97.375,97.385,97.34,97.345,229500000.0
2008-08-11 19:54:00,97.355,97.36,97.34,97.355,192700000.0
2008-08-11 19:55:00,97.35,97.37,97.34,97.365,137700000.0
2008-08-11 19:56:00,97.365,97.38,97.335,97.35,233100000.0
2008-08-11 19:57:00,97.35,97.35,97.31,97.35,253600001.0
2008-08-11 19:58:00,97.35,97.35,97.31,97.35,132500000.0
2008-08-11 19:59:00,97.35,97.35,97.31,97.32,263100000.0
2008-08-11 20:00:00,97.32,97.34,97.32,97.32,60400000.0
2008-08-11 20:01:00,97.32,97.33,97.3,97.32,145000000.0
2008-08-11 20:02:00,97.32,97.35,97.31,97.32,167100000.0
2008-08-11 20:03:00,97.32,97.34,97.305,97.32,162900000.0
2008-08-11 20:04:00,97.32,97.355,97.31,97.34,101800000.0
2008-08-11 20:05:00,97.335,97.34,97.26,97.28,270600000.0
2008-08-11 20:06:00,97.28,97.29,97.27,97.28,156200000.0
2008-08-11 20:07:00,97.275,97.29,97.23,97.28,279100000.0
2008-08-11 20:08:00,97.28,97.285,97.26,97.28,103600000.0
2008-08-11 20:09:00,97.28,97.295,97.235,97.25,182200000.0
2008-08-11 20:10:00,97.245,97.26,97.23,97.25,79994500.0
2008-08-11 20:11:00,97.26,97.26,97.24,97.24,45900000.0
2008-08-11 20:12:00,97.24,97.27,97.235,97.255,72900000.0
2008-08-11 20:13:00,97.27,97.27,97.245,97.25,214000000.0
2008-08-11 20:14:00,97.25,97.26,97.22,97.26,151800000.0
2008-08-11 20:15:00,97.255,97.26,97.25,97.25,45500000.0
2008-08-11 20:16:00,97.25,97.26,97.245,97.26,70000000.0
2008-08-11 20:17:00,97.26,97.29,97.26,97.265,66089000.0
2008-08-11 20:18:00,97.27,97.29,97.26,97.29,29200000.0
2008-08-11 20:19:00,97.3,97.3,97.3,97.3,1000000.0
2008-08-11 20:20:00,97.29,97.31,97.29,97.3,37000000.0
2008-08-11 20:21:00,97.31,97.31,97.3,97.3,21500000.0
2008-08-11 20:22:00,97.3,97.3,97.28,97.29,73600000.0
2008-08-11 20:23:00,97.3,97.31,97.29,97.3,85800000.0
2008-08-11 20:24:00,97.295,97.32,97.295,97.3,49000000.0
2008-08-11 20:25:00,97.3,97.31,97.29,97.3,28000000.0
2008-08-11 20:26:00,97.3,97.31,97.29,97.29,49800000.0
2008-08-11 20:27:00,97.3,97.34,97.3,97.32,215594500.0
2008-08-11 20:28:00,97.32,97.33,97.31,97.32,105300000.0
2008-08-11 20:29:00,97.33,97.36,97.32,97.32,92700000.0
2008-08-11 20:30:00,97.32,97.35,97.32,97.35,58300000.0
2008-08-11 20:31:00,97.36,97.36,97.325,97.33,110100000.0
2008-08-11 20:32:00,97.325,97.325,97.26,97.27,153400000.0
2008-08-11 20:33:00,97.27,97.27,97.225,97.24,199289000.0
2008-08-11 20:34:00,97.24,97.26,97.21,97.26,180600000.0
2008-08-11 20:35:00,97.26,97.26,97.22,97.23,104694500.0
2008-08-11 20:36:00,97.225,97.225,97.17,97.17,237889000.0
2008-08-11 20:37:00,97.17,97.18,97.12,97.15,290594501.0
2008-08-11 20:38:00,97.15,97.21,97.145,97.2,130000000.0
2008-08-11 20:39:00,97.2,97.25,97.19,97.24,87500000.0
2008-08-11 20:40:00,97.235,97.27,97.235,97.25,195300000.0
2008-08-11 20:41:00,97.25,97.29,97.25,97.275,163800000.0
2008-08-11 20:42:00,97.28,97.29,97.27,97.28,68900000.0
2008-08-11 20:43:00,97.27,97.28,97.23,97.23,263400000.0
2008-08-11 20:44:00,97.24,97.25,97.235,97.25,69100000.0
2008-08-11 20:45:00,97.24,97.26,97.24,97.25,95600000.0
2008-08-11 20:46:00,97.245,97.25,97.2,97.2,106900000.0
2008-08-11 20:47:00,97.2,97.2,97.18,97.18,100000000.0
2008-08-11 20:48:00,97.19,97.19,97.19,97.19,5000000.0
2008-08-11 20:49:00,97.19,97.19,97.17,97.18,44000000.0
2008-08-11 20:50:00,97.17,97.19,97.16,97.19,68200000.0
2008-08-11 20:51:00,97.18,97.18,97.15,97.16,63400000.0
2008-08-11 20:52:00,97.16,97.175,97.15,97.175,145900000.0
2008-08-11 20:53:00,97.17,97.18,97.14,97.16,142099999.0
2008-08-11 20:54:00,97.16,97.16,97.14,97.14,71100000.0
2008-08-11 20:55:00,97.15,97.18,97.14,97.18,111600000.0
2008-08-11 20:56:00,97.175,97.18,97.16,97.175,128800000.0
2008-08-11 20:57:00,97.17,97.2,97.165,97.2,82200000.0
2008-08-11 20:58:00,97.2,97.2,97.19,97.2,80200000.0
2008-08-11 20:59:00,97.2,97.21,97.12,97.12,88700000.0
2008-08-11 21:00:00,97.12,97.15,97.11,97.14,101400000.0
2008-08-11 21:01:00,97.14,97.15,97.13,97.15,33800000.0
2008-08-11 21:02:00,97.15,97.18,97.15,97.18,42800000.0
2008-08-11 21:03:00,97.18,97.18,97.14,97.15,66500000.0
2008-08-11 21:04:00,97.15,97.15,97.14,97.15,37000000.0
2008-08-11 21:05:00,97.15,97.16,97.13,97.15,56000000.0
2008-08-11 21:06:00,97.15,97.16,97.15,97.16,12000000.0
2008-08-11 21:07:00,97.16,97.19,97.145,97.145,78200000.0
2008-08-11 21:08:00,97.15,97.16,97.14,97.16,53500000.0
2008-08-11 21:09:00,97.17,97.17,97.17,97.17,7500000.0
2008-08-11 21:10:00,97.16,97.18,97.155,97.17,28900000.0
2008-08-11 21:11:00,97.17,97.19,97.16,97.175,24200000.0
2008-08-11 21:12:00,97.175,97.18,97.16,97.18,30200000.0
2008-08-11 21:13:00,97.19,97.19,97.18,97.18,25900000.0
2008-08-11 21:14:00,97.18,97.19,97.18,97.18,18000000.0
2008-08-11 21:15:00,97.19,97.19,97.165,97.19,77000001.0
2008-08-11 21:16:00,97.18,97.18,97.165,97.17,42800000.0
2008-08-11 21:17:00,97.17,97.17,97.115,97.14,52600000.0
2008-08-11 21:18:00,97.14,97.14,97.12,97.12,59900000.0
2008-08-11 21:19:00,97.12,97.14,97.12,97.13,34700000.0
2008-08-11 21:20:00,97.125,97.17,97.125,97.155,59000000.0
2008-08-11 21:21:00,97.155,97.16,97.12,97.15,180800000.0
2008-08-11 21:22:00,97.15,97.17,97.13,97.16,83700000.0
2008-08-11 21:23:00,97.16,97.17,97.16,97.165,33400000.0
2008-08-11 21:24:00,97.17,97.18,97.145,97.145,59600000.0
2008-08-11 21:25:00,97.15,97.15,97.135,97.14,49200000.0
2008-08-11 21:26:00,97.14,97.16,97.13,97.16,118300000.0
2008-08-11 21:27:00,97.16,97.165,97.14,97.165,81500000.0
2008-08-11 21:28:00,97.185,97.19,97.17,97.17,120300000.0
2008-08-11 21:29:00,97.17,97.18,97.17,97.17,65300000.0
2008-08-11 21:30:00,97.18,97.18,97.15,97.165,87200000.0
2008-08-11 21:31:00,97.165,97.17,97.14,97.14,77800000.0
2008-08-11 21:32:00,97.14,97.155,97.13,97.15,108100000.0
2008-08-11 21:33:00,97.15,97.15,97.14,97.14,31100000.0
2008-08-11 21:34:00,97.14,97.14,97.11,97.11,132700000.0
2008-08-11 21:35:00,97.11,97.12,97.1,97.12,78000000.0
2008-08-11 21:36:00,97.11,97.12,97.095,97.1,86099999.0
2008-08-11 21:37:00,97.1,97.1,97.08,97.09,64300000.0
2008-08-11 21:38:00,97.09,97.11,97.08,97.11,115900000.0
2008-08-11 21:39:00,97.11,97.14,97.1,97.14,173200000.0
2008-08-11 21:40:00,97.14,97.145,97.095,97.11,196900000.0
2008-08-11 21:41:00,97.11,97.13,97.11,97.12,42100000.0
2008-08-11 21:42:00,97.12,97.12,97.07,97.08,179500000.0
2008-08-11 21:43:00,97.08,97.09,97.07,97.075,206500000.0
2008-08-11 21:44:00,97.075,97.075,97.05,97.05,184600000.0
2008-08-11 21:45:00,97.05,97.09,97.05,97.08,303200000.0
2008-08-11 21:46:00,97.08,97.11,97.08,97.1,153600000.0
2008-08-11 21:47:00,97.1,97.12,97.1,97.1,84200000.0
2008-08-11 21:48:00,97.1,97.11,97.09,97.11,61900000.0
2008-08-11 21:49:00,97.11,97.11,97.09,97.1,54800000.0
2008-08-11 21:50:00,97.1,97.125,97.1,97.125,135600000.0
2008-08-11 21:51:00,97.12,97.13,97.11,97.115,203400000.0
2008-08-11 21:52:00,97.12,97.14,97.12,97.14,168200000.0
2008-08-11 21:53:00,97.14,97.15,97.135,97.14,61700000.0
2008-08-11 21:54:00,97.15,97.15,97.15,97.15,36600000.0
2008-08-11 21:55:00,97.15,97.16,97.15,97.15,45200000.0
2008-08-11 21:56:00,97.15,97.15,97.15,97.15,1000000.0
2008-08-11 21:57:00,97.15,97.16,97.15,97.16,43100000.0
2008-08-11 21:58:00,97.16,97.195,97.16,97.175,122100000.0
2008-08-11 21:59:00,97.17,97.235,97.17,97.19,304200000.0
2008-08-11 22:00:00,97.195,97.22,97.19,97.2,34400000.0
2008-08-11 22:01:00,97.2,97.21,97.19,97.205,53300000.0
2008-08-11 22:02:00,97.205,97.21,97.195,97.2,57900000.0
2008-08-11 22:03:00,97.2,97.215,97.17,97.19,142300000.0
2008-08-11 22:04:00,97.19,97.19,97.17,97.17,56300000.0
2008-08-11 22:05:00,97.17,97.19,97.155,97.16,145300000.0
2008-08-11 22:06:00,97.16,97.175,97.16,97.17,45000000.0
2008-08-11 22:07:00,97.165,97.19,97.165,97.18,46300000.0
2008-08-11 22:08:00,97.18,97.19,97.17,97.18,37800000.0
2008-08-11 22:09:00,97.17,97.18,97.17,97.18,13600000.0
2008-08-11 22:10:00,97.18,97.18,97.17,97.17,12500000.0
2008-08-11 22:11:00,97.18,97.2,97.16,97.17,29000000.0
2008-08-11 22:12:00,97.17,97.17,97.16,97.16,11400000.0
2008-08-11 22:13:00,97.17,97.17,97.145,97.16,37000000.0
2008-08-11 22:14:00,97.155,97.17,97.14,97.14,44100000.0
2008-08-11 22:15:00,97.14,97.15,97.14,97.15,11700000.0
2008-08-11 22:16:00,97.15,97.15,97.14,97.14,2000000.0
2008-08-11 22:17:00,97.14,97.15,97.13,97.15,19000000.0
2008-08-11 22:18:00,97.15,97.16,97.15,97.15,16200000.0
2008-08-11 22:19:00,97.15,97.17,97.15,97.17,11200000.0
2008-08-11 22:20:00,97.17,97.18,97.165,97.18,21400000.0
2008-08-11 22:21:00,97.175,97.2,97.175,97.175,33400000.0
2008-08-11 22:22:00,97.175,97.18,97.17,97.17,5900000.0
2008-08-11 22:23:00,97.17,97.17,97.17,97.17,8000000.0
2008-08-11 22:24:00,97.17,97.18,97.16,97.18,18300000.0
2008-08-11 22:25:00,97.18,97.18,97.18,97.18,7000000.0
2008-08-11 22:26:00,97.18,97.185,97.175,97.175,16500000.0
2008-08-11 22:27:00,97.175,97.175,97.14,97.15,76800000.0
2008-08-11 22:28:00,97.15,97.15,97.13,97.13,20600000.0
2008-08-11 22:29:00,97.135,97.21,97.135,97.21,72100000.0
2008-08-11 22:30:00,97.2,97.21,97.16,97.185,99600000.0
2008-08-11 22:31:00,97.18,97.2,97.18,97.195,49400000.0
2008-08-11 22:32:00,97.195,97.2,97.19,97.19,18000000.0
2008-08-11 22:33:00,97.19,97.23,97.18,97.23,26900000.0
2008-08-11 22:34:00,97.23,97.255,97.23,97.255,20100000.0
2008-08-11 22:35:00,97.255,97.255,97.23,97.23,98900000.0
2008-08-11 22:36:00,97.23,97.23,97.225,97.225,17800000.0
2008-08-11 22:37:00,97.225,97.23,97.225,97.23,25800000.0
2008-08-11 22:38:00,97.23,97.23,97.22,97.225,45800000.0
2008-08-11 22:39:00,97.23,97.23,97.215,97.22,24600000.0
2008-08-11 22:40:00,97.215,97.23,97.21,97.22,62400000.0
2008-08-11 22:41:00,97.22,97.24,97.21,97.23,47100000.0
2008-08-11 22:42:00,97.23,97.245,97.225,97.23,46200000.0
2008-08-11 22:43:00,97.23,97.24,97.225,97.23,29200000.0
2008-08-11 22:44:00,97.23,97.235,97.23,97.23,32600000.0
2008-08-11 22:45:00,97.23,97.23,97.205,97.21,58000000.0
2008-08-11 22:46:00,97.21,97.24,97.21,97.24,80400000.0
2008-08-11 22:47:00,97.23,97.24,97.23,97.23,36400000.0
2008-08-11 22:48:00,97.23,97.23,97.23,97.23,8900000.0
2008-08-11 22:49:00,97.202,97.241,97.174,97.237,15000000.0
2008-08-11 22:50:00,97.23,97.23,97.22,97.23,43300000.0
2008-08-11 22:51:00,97.23,97.25,97.23,97.235,23900000.0
2008-08-11 22:52:00,97.255,97.26,97.24,97.24,70900000.0
2008-08-11 22:53:00,97.25,97.25,97.24,97.24,9200000.0
2008-08-11 22:54:00,97.24,97.24,97.22,97.23,26200000.0
2008-08-11 22:55:00,97.24,97.24,97.21,97.22,32400000.0
2008-08-11 22:56:00,97.22,97.24,97.22,97.23,19000000.0
2008-08-11 22:57:00,97.23,97.235,97.225,97.23,20900000.0
2008-08-11 22:58:00,97.23,97.27,97.23,97.26,31200000.0
2008-08-11 22:59:00,97.26,97.28,97.25,97.28,44100000.0
2008-08-11 23:00:00,97.28,97.28,97.24,97.24,22600000.0
2008-08-11 23:01:00,97.26,97.3,97.26,97.285,75600000.0
2008-08-11 23:02:00,97.28,97.305,97.28,97.305,68200000.0
2008-08-11 23:03:00,97.295,97.3,97.295,97.3,8700000.0
2008-08-11 23:04:00,97.3,97.3,97.255,97.275,16600000.0
2008-08-11 23:05:00,97.27,97.27,97.26,97.265,9600000.0
2008-08-11 23:06:00,97.265,97.27,97.25,97.27,14400000.0
2008-08-11 23:07:00,97.28,97.28,97.27,97.28,10200000.0
2008-08-11 23:08:00,97.28,97.305,97.27,97.298,7000000.0
2008-08-11 23:09:00,97.28,97.28,97.26,97.26,17400000.0
2008-08-11 23:10:00,97.27,97.27,97.255,97.27,11200000.0
2008-08-11 23:11:00,97.265,97.265,97.25,97.25,8000000.0
2008-08-11 23:12:00,97.265,97.29,97.25,97.255,81300000.0
2008-08-11 23:13:00,97.25,97.25,97.25,97.25,2400000.0
2008-08-11 23:14:00,97.25,97.27,97.25,97.27,41400000.0
2008-08-11 23:15:00,97.27,97.27,97.26,97.26,26500000.0
2008-08-11 23:16:00,97.26,97.27,97.26,97.27,55000000.0
2008-08-11 23:17:00,97.27,97.275,97.245,97.25,172399999.0
2008-08-11 23:18:00,97.25,97.25,97.25,97.25,1000000.0
2008-08-11 23:19:00,97.25,97.25,97.24,97.24,22600000.0
2008-08-11 23:20:00,97.24,97.26,97.225,97.245,535599996.0
2008-08-11 23:21:00,97.25,97.26,97.225,97.225,184000000.0
2008-08-11 23:22:00,97.225,97.235,97.22,97.22,59400000.0
2008-08-11 23:23:00,97.22,97.22,97.195,97.2,85200000.0
2008-08-11 23:24:00,97.2,97.215,97.2,97.2,140600000.0
2008-08-11 23:25:00,97.2,97.215,97.2,97.205,105800000.0
2008-08-11 23:26:00,97.205,97.205,97.205,97.205,10800000.0
2008-08-11 23:27:00,97.205,97.215,97.185,97.195,291600000.0
2008-08-11 23:28:00,97.2,97.21,97.2,97.2,125000000.0
2008-08-11 23:29:00,97.2,97.21,97.2,97.2,111600000.0
2008-08-11 23:30:00,97.2,97.205,97.17,97.175,501700000.0
2008-08-11 23:31:00,97.175,97.185,97.155,97.155,221100002.0
2008-08-11 23:32:00,97.16,97.17,97.155,97.155,193800000.0
2008-08-11 23:33:00,97.155,97.165,97.15,97.16,153599999.0
2008-08-11 23:34:00,97.155,97.225,97.155,97.225,245100000.0
2008-08-11 23:35:00,97.225,97.235,97.2,97.205,315799999.0
2008-08-11 23:36:00,97.205,97.21,97.195,97.195,275600000.0
2008-08-11 23:37:00,97.2,97.2,97.195,97.195,65100000.0
2008-08-11 23:38:00,97.2,97.22,97.2,97.215,72500000.0
2008-08-11 23:39:00,97.215,97.22,97.18,97.18,217800000.0
2008-08-11 23:40:00,97.185,97.21,97.185,97.21,99200000.0
2008-08-11 23:41:00,97.2,97.22,97.2,97.21,113400000.0
2008-08-11 23:42:00,97.21,97.21,97.175,97.175,140600000.0
2008-08-11 23:43:00,97.18,97.2,97.16,97.185,213599999.0
2008-08-11 23:44:00,97.19,97.19,97.175,97.175,123300000.0
2008-08-11 23:45:00,97.18,97.2,97.175,97.18,154800000.0
2008-08-11 23:46:00,97.18,97.2,97.155,97.155,193600000.0
2008-08-11 23:47:00,97.16,97.2,97.16,97.17,151700000.0
2008-08-11 23:48:00,97.175,97.175,97.175,97.175,16200000.0
2008-08-11 23:49:00,97.19,97.2,97.185,97.2,55700000.0
2008-08-11 23:50:00,97.19,97.19,97.145,97.17,144200000.0
2008-08-11 23:51:00,97.17,97.17,97.155,97.155,11900000.0
2008-08-11 23:52:00,97.155,97.155,97.145,97.145,105900000.0
2008-08-11 23:53:00,97.145,97.15,97.125,97.14,129400000.0
2008-08-11 23:54:00,97.135,97.15,97.135,97.145,101500000.0
2008-08-11 23:55:00,97.145,97.19,97.13,97.19,203200001.0
2008-08-11 23:56:00,97.19,97.19,97.175,97.175,46500000.0
2008-08-11 23:57:00,97.175,97.175,97.17,97.17,37900000.0
2008-08-11 23:58:00,97.17,97.17,96.99,97.095,380300000.0
2008-08-11 23:59:00,97.11,97.11,97.08,97.09,74500000.0
2008-08-12 00:00:00,97.08,97.09,97.05,97.07,190500000.0
2008-08-12 00:01:00,97.05,97.05,97.015,97.04,137000000.0
2008-08-12 00:02:00,97.04,97.05,97.04,97.045,36900000.0
2008-08-12 00:03:00,97.045,97.07,97.045,97.07,54700000.0
2008-08-12 00:04:00,97.07,97.07,97.055,97.06,19400000.0
2008-08-12 00:05:00,97.04,97.06,97.04,97.06,265200000.0
2008-08-12 00:06:00,97.08,97.09,97.055,97.06,168400000.0
2008-08-12 00:07:00,97.05,97.08,97.04,97.07,158600000.0
2008-08-12 00:08:00,97.06,97.07,97.055,97.07,114800001.0
2008-08-12 00:09:00,97.06,97.08,97.06,97.08,17000000.0
2008-08-12 00:10:00,97.08,97.09,97.08,97.09,9000000.0
2008-08-12 00:11:00,97.08,97.08,97.08,97.08,1000000.0
2008-08-12 00:12:00,97.07,97.11,97.07,97.09,174600000.0
2008-08-12 00:13:00,97.085,97.11,97.085,97.1,96200000.0
2008-08-12 00:14:00,97.095,97.12,97.095,97.105,181800000.0
2008-08-12 00:15:00,97.105,97.13,97.1,97.11,202700000.0
2008-08-12 00:16:00,97.11,97.13,97.095,97.115,394300000.0
2008-08-12 00:17:00,97.12,97.12,97.105,97.11,172600000.0
2008-08-12 00:18:00,97.12,97.12,97.11,97.11,5000000.0
2008-08-12 00:19:00,97.105,97.13,97.105,97.105,129800000.0
2008-08-12 00:20:00,97.105,97.11,97.105,97.105,67400000.0
2008-08-12 00:21:00,97.105,97.11,97.1,97.105,150500000.0
2008-08-12 00:22:00,97.105,97.11,97.1,97.105,92300000.0
2008-08-12 00:23:00,97.105,97.11,97.095,97.105,124900000.0
2008-08-12 00:24:00,97.105,97.105,97.1,97.1,29900000.0
2008-08-12 00:25:00,97.1,97.1,97.1,97.1,37800000.0
2008-08-12 00:26:00,97.11,97.11,97.095,97.1,198600001.0
2008-08-12 00:27:00,97.095,97.1,97.09,97.09,16400000.0
2008-08-12 00:28:00,97.09,97.11,97.075,97.08,205100000.0
2008-08-12 00:29:00,97.07,97.07,97.065,97.07,61600000.0
2008-08-12 00:30:00,97.07,97.09,97.07,97.09,74600000.0
2008-08-12 00:31:00,97.08,97.11,97.07,97.095,292400000.0
2008-08-12 00:32:00,97.095,97.11,97.095,97.105,68600000.0
2008-08-12 00:33:00,97.105,97.12,97.08,97.095,246700000.0
2008-08-12 00:34:00,97.095,97.11,97.095,97.11,87800000.0
2008-08-12 00:35:00,97.11,97.15,97.11,97.13,181400000.0
2008-08-12 00:36:00,97.14,97.2,97.14,97.155,515200000.0
2008-08-12 00:37:00,97.16,97.205,97.16,97.18,325200000.0
2008-08-12 00:38:00,97.18,97.225,97.18,97.225,263900000.0
2008-08-12 00:39:00,97.225,97.225,97.195,97.2,118800000.0
2008-08-12 00:40:00,97.2,97.2,97.165,97.2,157400000.0
2008-08-12 00:41:00,97.19,97.19,97.18,97.18,123200000.0
2008-08-12 00:42:00,97.18,97.185,97.18,97.18,43200000.0
2008-08-12 00:43:00,97.185,97.185,97.17,97.17,88600000.0
2008-08-12 00:44:00,97.17,97.18,97.15,97.17,59400000.0
2008-08-12 00:45:00,97.17,97.17,97.12,97.12,135899999.0
2008-08-12 00:46:00,97.16,97.16,97.14,97.15,9000000.0
2008-08-12 00:47:00,97.15,97.15,97.1,97.13,47500000.0
2008-08-12 00:48:00,97.13,97.13,97.12,97.13,7000000.0
2008-08-12 00:49:00,97.13,97.14,97.12,97.12,14800000.0
2008-08-12 00:50:00,97.13,97.13,97.13,97.13,2000000.0
2008-08-12 00:51:00,97.13,97.13,97.12,97.12,8000000.0
2008-08-12 00:52:00,97.12,97.12,97.11,97.12,5000000.0
2008-08-12 00:53:00,97.12,97.12,97.09,97.1,130400000.0
2008-08-12 00:54:00,97.1,97.1,97.015,97.06,51800000.0
2008-08-12 00:55:00,97.05,97.06,96.985,97.05,95800000.0
2008-08-12 00:56:00,97.05,97.05,97.01,97.01,66900000.0
2008-08-12 00:57:00,97.03,97.04,97.03,97.04,6000000.0
2008-08-12 00:58:00,97.03,97.05,97.025,97.05,96800000.0
2008-08-12 00:59:00,97.05,97.1,97.045,97.09,249400000.0
2008-08-12 01:00:00,97.08,97.08,97.08,97.08,5000000.0
2008-08-12 01:01:00,97.07,97.08,97.07,97.07,25800000.0
2008-08-12 01:02:00,97.07,97.08,97.065,97.08,23900000.0
2008-08-12 01:03:00,97.08,97.08,97.065,97.065,89200000.0
2008-08-12 01:04:00,97.065,97.08,97.065,97.08,122300000.0
2008-08-12 01:05:00,97.08,97.1,97.08,97.1,20300000.0
2008-08-12 01:06:00,97.11,97.17,97.105,97.16,441500002.0
2008-08-12 01:07:00,97.16,97.18,97.13,97.18,153900000.0
2008-08-12 01:08:00,97.19,97.19,97.14,97.19,150900000.0
2008-08-12 01:09:00,97.19,97.19,97.165,97.165,37600000.0
2008-08-12 01:10:00,97.18,97.18,97.175,97.18,7600000.0
2008-08-12 01:11:00,97.165,97.17,97.12,97.12,135200000.0
2008-08-12 01:12:00,97.12,97.13,97.12,97.125,34800000.0
2008-08-12 01:13:00,97.125,97.13,97.115,97.115,174200000.0
2008-08-12 01:14:00,97.12,97.15,97.115,97.14,95500000.0
2008-08-12 01:15:00,97.14,97.185,97.14,97.175,322800000.0
2008-08-12 01:16:00,97.175,97.21,97.175,97.185,174200000.0
2008-08-12 01:17:00,97.2,97.22,97.18,97.18,137400002.0
2008-08-12 01:18:00,97.19,97.19,97.175,97.175,68700000.0
2008-08-12 01:19:00,97.18,97.23,97.17,97.19,327000000.0
2008-08-12 01:20:00,97.2,97.21,97.195,97.205,240100000.0
2008-08-12 01:21:00,97.205,97.21,97.175,97.18,62200000.0
2008-08-12 01:22:00,97.19,97.19,97.175,97.18,168800000.0
2008-08-12 01:23:00,97.175,97.18,97.155,97.155,128300000.0
2008-08-12 01:24:00,97.155,97.17,97.145,97.16,206300001.0
2008-08-12 01:25:00,97.17,97.17,97.155,97.17,33400000.0
2008-08-12 01:26:00,97.16,97.18,97.16,97.175,169500000.0
2008-08-12 01:27:00,97.175,97.18,97.17,97.18,93100000.0
2008-08-12 01:28:00,97.18,97.195,97.18,97.185,69700000.0
2008-08-12 01:29:00,97.19,97.22,97.185,97.22,152000000.0
2008-08-12 01:30:00,97.235,97.28,97.235,97.27,181100000.0
2008-08-12 01:31:00,97.275,97.28,97.245,97.265,286800000.0
2008-08-12 01:32:00,97.265,97.29,97.26,97.28,117800000.0
2008-08-12 01:33:00,97.28,97.31,97.23,97.31,181200000.0
2008-08-12 01:34:00,97.305,97.315,97.3,97.305,122300000.0
2008-08-12 01:35:00,97.31,97.31,97.25,97.29,296800000.0
2008-08-12 01:36:00,97.285,97.285,97.265,97.28,113100000.0
2008-08-12 01:37:00,97.28,97.33,97.28,97.29,204700000.0
2008-08-12 01:38:00,97.29,97.29,97.25,97.28,290000000.0
2008-08-12 01:39:00,97.27,97.31,97.27,97.28,183300000.0
2008-08-12 01:40:00,97.28,97.28,97.21,97.23,271600000.0
2008-08-12 01:41:00,97.22,97.23,97.215,97.225,232400000.0
2008-08-12 01:42:00,97.24,97.24,97.22,97.23,113700000.0
2008-08-12 01:43:00,97.22,97.23,97.21,97.23,165199999.0
2008-08-12 01:44:00,97.23,97.25,97.23,97.235,377900000.0
2008-08-12 01:45:00,97.23,97.26,97.215,97.25,382600000.0
2008-08-12 01:46:00,97.25,97.27,97.215,97.24,276800000.0
2008-08-12 01:47:00,97.25,97.25,97.22,97.25,161200000.0
2008-08-12 01:48:00,97.25,97.28,97.25,97.28,72000000.0
2008-08-12 01:49:00,97.28,97.3,97.26,97.3,48700000.0
2008-08-12 01:50:00,97.3,97.3,97.275,97.28,16900000.0
2008-08-12 01:51:00,97.29,97.3,97.28,97.28,37000000.0
2008-08-12 01:52:00,97.275,97.33,97.275,97.31,59900000.0
2008-08-12 01:53:00,97.32,97.35,97.3,97.31,62200000.0
2008-08-12 01:54:00,97.31,97.33,97.295,97.31,89100000.0
2008-08-12 01:55:00,97.315,97.34,97.305,97.33,74100000.0
2008-08-12 01:56:00,97.32,97.33,97.3,97.32,64100000.0
2008-08-12 01:57:00,97.32,97.33,97.285,97.31,59500000.0
2008-08-12 01:58:00,97.31,97.31,97.255,97.29,38400000.0
2008-08-12 01:59:00,97.29,97.31,97.29,97.31,17100000.0
2008-08-12 02:00:00,97.32,97.38,97.32,97.36,221600000.0
2008-08-12 02:01:00,97.36,97.39,97.345,97.38,251800000.0
2008-08-12 02:02:00,97.38,97.38,97.285,97.33,645099999.0
2008-08-12 02:03:00,97.34,97.35,97.315,97.34,455900000.0
2008-08-12 02:04:00,97.34,97.35,97.33,97.35,167800000.0
2008-08-12 02:05:00,97.34,97.36,97.33,97.35,50200000.0
2008-08-12 02:06:00,97.34,97.36,97.335,97.335,107500000.0
2008-08-12 02:07:00,97.335,97.39,97.33,97.36,326300000.0
2008-08-12 02:08:00,97.37,97.38,97.345,97.345,38800000.0
2008-08-12 02:09:00,97.35,97.35,97.31,97.31,208400000.0
2008-08-12 02:10:00,97.32,97.33,97.205,97.285,183700000.0
2008-08-12 02:11:00,97.285,97.31,97.28,97.29,47300000.0
2008-08-12 02:12:00,97.29,97.29,97.27,97.28,147400000.0
2008-08-12 02:13:00,97.28,97.29,97.27,97.27,20800000.0
2008-08-12 02:14:00,97.27,97.28,97.27,97.28,16000000.0
2008-08-12 02:15:00,97.28,97.3,97.26,97.3,59000000.0
2008-08-12 02:16:00,97.31,97.31,97.295,97.3,36200000.0
2008-08-12 02:17:00,97.31,97.31,97.3,97.3,14000000.0
2008-08-12 02:18:00,97.29,97.3,97.285,97.29,51600000.0
2008-08-12 02:19:00,97.29,97.3,97.27,97.29,43900000.0
2008-08-12 02:20:00,97.29,97.29,97.27,97.29,82100000.0
2008-08-12 02:21:00,97.29,97.3,97.285,97.29,30200000.0
2008-08-12 02:22:00,97.29,97.3,97.275,97.28,67000000.0
2008-08-12 02:23:00,97.29,97.31,97.28,97.29,73000000.0
2008-08-12 02:24:00,97.3,97.31,97.29,97.3,13000000.0
2008-08-12 02:25:00,97.3,97.3,97.28,97.29,14200000.0
2008-08-12 02:26:00,97.29,97.31,97.28,97.29,41700000.0
2008-08-12 02:27:00,97.28,97.29,97.27,97.28,34500000.0
2008-08-12 02:28:00,97.28,97.28,97.27,97.27,20800000.0
2008-08-12 02:29:00,97.27,97.275,97.23,97.23,104200000.0
2008-08-12 02:30:00,97.23,97.29,97.23,97.29,48900000.0
2008-08-12 02:31:00,97.28,97.31,97.275,97.31,60800000.0
2008-08-12 02:32:00,97.3,97.32,97.3,97.31,191600000.0
2008-08-12 02:33:00,97.32,97.32,97.305,97.305,182500004.0
2008-08-12 02:34:00,97.31,97.32,97.31,97.32,68800000.0
2008-08-12 02:35:00,97.32,97.32,97.32,97.32,1000000.0
2008-08-12 02:36:00,97.32,97.32,97.28,97.29,138900000.0
2008-08-12 02:37:00,97.29,97.31,97.29,97.3,159000000.0
2008-08-12 02:38:00,97.295,97.32,97.295,97.315,230600001.0
2008-08-12 02:39:00,97.31,97.33,97.31,97.33,160700001.0
2008-08-12 02:40:00,97.33,97.33,97.315,97.315,84500000.0
2008-08-12 02:41:00,97.315,97.34,97.315,97.33,186000000.0
2008-08-12 02:42:00,97.32,97.32,97.305,97.31,18100000.0
2008-08-12 02:43:00,97.3,97.3,97.295,97.295,99200000.0
2008-08-12 02:44:00,97.31,97.31,97.3,97.3,80500000.0
2008-08-12 02:45:00,97.3,97.32,97.3,97.32,105600000.0
2008-08-12 02:46:00,97.31,97.32,97.3,97.31,107999999.0
2008-08-12 02:47:00,97.3,97.3,97.29,97.3,5000000.0
2008-08-12 02:48:00,97.3,97.3,97.29,97.3,44500000.0
2008-08-12 02:49:00,97.3,97.3,97.295,97.3,31900000.0
2008-08-12 02:50:00,97.3,97.3,97.265,97.265,349800000.0
2008-08-12 02:51:00,97.265,97.27,97.26,97.26,118600000.0
2008-08-12 02:52:00,97.26,97.27,97.25,97.26,264300001.0
2008-08-12 02:53:00,97.26,97.26,97.245,97.25,144500000.0
2008-08-12 02:54:00,97.25,97.28,97.245,97.26,407800000.0
2008-08-12 02:55:00,97.255,97.295,97.255,97.28,281000000.0
2008-08-12 02:56:00,97.275,97.3,97.26,97.26,114900000.0
2008-08-12 02:57:00,97.27,97.29,97.255,97.28,232000000.0
2008-08-12 02:58:00,97.27,97.28,97.255,97.27,67400000.0
2008-08-12 02:59:00,97.28,97.29,97.26,97.27,85200000.0
2008-08-12 03:00:00,97.27,97.28,97.26,97.26,241600000.0
2008-08-12 03:01:00,97.26,97.27,97.23,97.24,281300000.0
2008-08-12 03:02:00,97.225,97.27,97.21,97.27,850200006.0
2008-08-12 03:03:00,97.265,97.29,97.21,97.21,702000000.0
2008-08-12 03:04:00,97.215,97.23,97.145,97.145,484000001.0
2008-08-12 03:05:00,97.135,97.19,97.12,97.18,462700000.0
2008-08-12 03:06:00,97.18,97.22,97.165,97.17,526000000.0
2008-08-12 03:07:00,97.155,97.2,97.155,97.19,149000000.0
2008-08-12 03:08:00,97.19,97.19,97.155,97.16,62100000.0
2008-08-12 03:09:00,97.155,97.165,97.02,97.04,555800000.0
2008-08-12 03:10:00,97.04,97.07,97.02,97.03,186600000.0
2008-08-12 03:11:00,97.04,97.05,96.97,96.97,182600000.0
2008-08-12 03:12:00,96.98,96.98,96.875,96.89,196200000.0
2008-08-12 03:13:00,96.89,96.99,96.89,96.96,120800000.0
2008-08-12 03:14:00,96.96,97.06,96.96,97.01,167000000.0
2008-08-12 03:15:00,97.01,97.03,96.91,96.93,179400000.0
2008-08-12 03:16:00,96.915,97.02,96.915,97.01,94100000.0
2008-08-12 03:17:00,97.01,97.01,96.935,96.94,95200000.0
2008-08-12 03:18:00,96.95,96.98,96.93,96.96,67200000.0
2008-08-12 03:19:00,96.95,96.96,96.915,96.93,109900000.0
2008-08-12 03:20:00,96.905,96.94,96.71,96.71,806200000.0
2008-08-12 03:21:00,96.7,96.73,96.61,96.61,688900000.0
2008-08-12 03:22:00,96.595,96.64,96.47,96.63,499200000.0
2008-08-12 03:23:00,96.62,96.7,96.62,96.69,177400000.0
2008-08-12 03:24:00,96.69,96.71,96.64,96.7,131600000.0
2008-08-12 03:25:00,96.71,96.75,96.69,96.71,214900000.0
2008-08-12 03:26:00,96.71,96.72,96.66,96.7,302600000.0
2008-08-12 03:27:00,96.69,96.69,96.66,96.68,230800000.0
2008-08-12 03:28:00,96.68,96.7,96.67,96.68,162800000.0
2008-08-12 03:29:00,96.68,96.7,96.65,96.67,293699999.0
2008-08-12 03:30:00,96.67,96.68,96.645,96.67,498300002.0
2008-08-12 03:31:00,96.67,96.67,96.65,96.65,82700000.0
2008-08-12 03:32:00,96.66,96.67,96.645,96.645,26000000.0
2008-08-12 03:33:00,96.63,96.63,96.54,96.6,360100002.0
2008-08-12 03:34:00,96.61,96.61,96.56,96.6,126300000.0
2008-08-12 03:35:00,96.6,96.62,96.59,96.6,149200000.0
2008-08-12 03:36:00,96.605,96.63,96.59,96.61,115200000.0
2008-08-12 03:37:00,96.6,96.64,96.59,96.64,104699999.0
2008-08-12 03:38:00,96.64,96.64,96.61,96.64,94500001.0
2008-08-12 03:39:00,96.64,96.65,96.61,96.63,70500000.0
2008-08-12 03:40:00,96.64,96.68,96.64,96.64,51400000.0
2008-08-12 03:41:00,96.64,96.75,96.635,96.75,89600000.0
2008-08-12 03:42:00,96.75,96.75,96.705,96.72,73400000.0
2008-08-12 03:43:00,96.71,96.72,96.63,96.65,71800000.0
2008-08-12 03:44:00,96.66,96.66,96.65,96.65,13000000.0
2008-08-12 03:45:00,96.65,96.66,96.64,96.65,55800000.0
2008-08-12 03:46:00,96.66,96.67,96.64,96.67,62000000.0
2008-08-12 03:47:00,96.67,96.69,96.65,96.68,105700000.0
2008-08-12 03:48:00,96.68,96.69,96.66,96.68,64300000.0
2008-08-12 03:49:00,96.67,96.7,96.665,96.7,204700000.0
2008-08-12 03:50:00,96.69,96.69,96.68,96.69,69400000.0
2008-08-12 03:51:00,96.7,96.7,96.65,96.66,97100000.0
2008-08-12 03:52:00,96.65,96.66,96.64,96.65,34500000.0
2008-08-12 03:53:00,96.65,96.65,96.63,96.64,121600000.0
2008-08-12 03:54:00,96.64,96.66,96.64,96.64,46400000.0
2008-08-12 03:55:00,96.64,96.65,96.615,96.64,57900000.0
2008-08-12 03:56:00,96.63,96.64,96.62,96.64,53700000.0
2008-08-12 03:57:00,96.64,96.67,96.62,96.655,70500000.0
2008-08-12 03:58:00,96.655,96.68,96.65,96.65,36000000.0
2008-08-12 03:59:00,96.655,96.66,96.64,96.64,24400000.0
2008-08-12 04:00:00,96.64,96.64,96.605,96.62,99100000.0
2008-08-12 04:01:00,96.61,96.7,96.59,96.67,156700000.0
2008-08-12 04:02:00,96.66,96.68,96.655,96.68,194700000.0
2008-08-12 04:03:00,96.68,96.72,96.67,96.71,79600000.0
2008-08-12 04:04:00,96.71,96.73,96.615,96.62,292600000.0
2008-08-12 04:05:00,96.625,96.64,96.625,96.64,74300000.0
2008-08-12 04:06:00,96.64,96.64,96.605,96.61,86100000.0
2008-08-12 04:07:00,96.61,96.62,96.6,96.62,48000000.0
2008-08-12 04:08:00,96.63,96.66,96.62,96.66,37100000.0
2008-08-12 04:09:00,96.65,96.66,96.64,96.64,34200000.0
2008-08-12 04:10:00,96.63,96.64,96.625,96.625,18500000.0
2008-08-12 04:11:00,96.63,96.66,96.63,96.66,39100000.0
2008-08-12 04:12:00,96.66,96.66,96.65,96.66,25000000.0
2008-08-12 04:13:00,96.66,96.66,96.645,96.66,18100000.0
2008-08-12 04:14:00,96.66,96.68,96.65,96.66,116700000.0
2008-08-12 04:15:00,96.66,96.68,96.65,96.66,34500000.0
2008-08-12 04:16:00,96.67,96.68,96.655,96.66,32100000.0
2008-08-12 04:17:00,96.67,96.67,96.65,96.65,16100000.0
2008-08-12 04:18:00,96.65,96.66,96.64,96.66,17100000.0
2008-08-12 04:19:00,96.66,96.67,96.61,96.63,65600000.0
2008-08-12 04:20:00,96.62,96.64,96.605,96.62,27100000.0
2008-08-12 04:21:00,96.62,96.62,96.575,96.59,66200000.0
2008-08-12 04:22:00,96.575,96.6,96.57,96.59,109600000.0
2008-08-12 04:23:00,96.575,96.59,96.53,96.57,84499999.0
2008-08-12 04:24:00,96.56,96.6,96.55,96.57,61700000.0
2008-08-12 04:25:00,96.58,96.58,96.54,96.54,60600000.0
2008-08-12 04:26:00,96.535,96.57,96.535,96.55,47800000.0
2008-08-12 04:27:00,96.56,96.59,96.545,96.57,56000000.0
2008-08-12 04:28:00,96.59,96.61,96.58,96.6,31900000.0
2008-08-12 04:29:00,96.61,96.61,96.6,96.61,13000000.0
2008-08-12 04:30:00,96.61,96.61,96.58,96.58,23000000.0
2008-08-12 04:31:00,96.58,96.6,96.555,96.58,49200000.0
2008-08-12 04:32:00,96.58,96.58,96.57,96.58,15000000.0
2008-08-12 04:33:00,96.59,96.61,96.59,96.61,16100000.0
2008-08-12 04:34:00,96.62,96.62,96.6,96.61,59300000.0
2008-08-12 04:35:00,96.6,96.62,96.57,96.57,51000000.0
2008-08-12 04:36:00,96.57,96.59,96.57,96.57,18100000.0
2008-08-12 04:37:00,96.57,96.57,96.56,96.565,20700000.0
2008-08-12 04:38:00,96.56,96.57,96.56,96.57,45200000.0
2008-08-12 04:39:00,96.57,96.57,96.565,96.57,10100000.0
2008-08-12 04:40:00,96.57,96.58,96.57,96.57,10400000.0
2008-08-12 04:41:00,96.57,96.58,96.56,96.56,20600000.0
2008-08-12 04:42:00,96.56,96.58,96.56,96.58,24100000.0
2008-08-12 04:43:00,96.58,96.58,96.56,96.57,13000000.0
2008-08-12 04:44:00,96.56,96.59,96.56,96.58,30300000.0
2008-08-12 04:45:00,96.58,96.6,96.58,96.59,14100000.0
2008-08-12 04:46:00,96.59,96.61,96.59,96.6,18100000.0
2008-08-12 04:47:00,96.61,96.61,96.6,96.6,17100000.0
2008-08-12 04:48:00,96.6,96.62,96.58,96.61,151300000.0
2008-08-12 04:49:00,96.615,96.68,96.615,96.635,91600000.0
2008-08-12 04:50:00,96.64,96.64,96.61,96.62,44000000.0
2008-08-12 04:51:00,96.63,96.64,96.63,96.64,7000000.0
2008-08-12 04:52:00,96.64,96.67,96.64,96.66,25300000.0
2008-08-12 04:53:00,96.67,96.69,96.65,96.67,35600000.0
2008-08-12 04:54:00,96.67,96.67,96.66,96.66,16900000.0
2008-08-12 04:55:00,96.665,96.68,96.66,96.66,32800000.0
2008-08-12 04:56:00,96.66,96.67,96.65,96.66,25900000.0
2008-08-12 04:57:00,96.655,96.67,96.655,96.66,49100000.0
2008-08-12 04:58:00,96.665,96.68,96.665,96.68,26500000.0
2008-08-12 04:59:00,96.68,96.69,96.665,96.69,28100000.0
2008-08-12 05:00:00,96.69,96.72,96.68,96.69,96300000.0
2008-08-12 05:01:00,96.69,96.705,96.675,96.69,84600000.0
2008-08-12 05:02:00,96.69,96.69,96.62,96.65,88600000.0
2008-08-12 05:03:00,96.66,96.68,96.66,96.67,12100000.0
2008-08-12 05:04:00,96.67,96.67,96.635,96.65,46800000.0
2008-08-12 05:05:00,96.64,96.66,96.64,96.66,17200000.0
2008-08-12 05:06:00,96.66,96.66,96.66,96.66,1000000.0
2008-08-12 05:07:00,96.65,96.67,96.65,96.67,44100000.0
2008-08-12 05:08:00,96.67,96.67,96.64,96.67,23400000.0
2008-08-12 05:09:00,96.66,96.68,96.65,96.65,24600000.0
2008-08-12 05:10:00,96.65,96.66,96.65,96.66,6700000.0
2008-08-12 05:11:00,96.66,96.68,96.66,96.68,10000000.0
2008-08-12 05:12:00,96.67,96.7,96.67,96.7,40800000.0
2008-08-12 05:13:00,96.7,96.7,96.7,96.7,17000000.0
2008-08-12 05:14:00,96.71,96.72,96.7,96.72,30000000.0
2008-08-12 05:15:00,96.71,96.72,96.71,96.72,17100000.0
2008-08-12 05:16:00,96.72,96.72,96.69,96.7,12900000.0
2008-08-12 05:17:00,96.71,96.72,96.705,96.71,29000000.0
2008-08-12 05:18:00,96.7,96.72,96.69,96.72,21600000.0
2008-08-12 05:19:00,96.705,96.72,96.705,96.72,14700000.0
2008-08-12 05:20:00,96.7,96.71,96.695,96.71,76300000.0
2008-08-12 05:21:00,96.71,96.72,96.69,96.69,82200000.0
2008-08-12 05:22:00,96.7,96.72,96.695,96.72,18100000.0
2008-08-12 05:23:00,96.71,96.72,96.71,96.71,11100000.0
2008-08-12 05:24:00,96.71,96.72,96.71,96.71,4000000.0
2008-08-12 05:25:00,96.72,96.72,96.71,96.715,22600000.0
2008-08-12 05:26:00,96.715,96.74,96.715,96.73,19700000.0
2008-08-12 05:27:00,96.73,96.75,96.73,96.74,20900000.0
2008-08-12 05:28:00,96.75,96.76,96.74,96.75,28600000.0
2008-08-12 05:29:00,96.76,96.76,96.745,96.75,26300000.0
2008-08-12 05:30:00,96.75,96.75,96.705,96.71,51100000.0
2008-08-12 05:31:00,96.72,96.72,96.7,96.71,21600000.0
2008-08-12 05:32:00,96.705,96.705,96.7,96.7,6000000.0
2008-08-12 05:33:00,96.7,96.71,96.7,96.7,12000000.0
2008-08-12 05:34:00,96.7,96.71,96.685,96.7,61700000.0
2008-08-12 05:35:00,96.7,96.71,96.69,96.7,52400000.0
2008-08-12 05:36:00,96.69,96.7,96.69,96.69,10100000.0
2008-08-12 05:37:00,96.69,96.7,96.68,96.7,19100000.0
2008-08-12 05:38:00,96.7,96.7,96.66,96.66,65200000.0
2008-08-12 05:39:00,96.68,96.68,96.65,96.66,16800000.0
2008-08-12 05:40:00,96.66,96.66,96.635,96.66,64600000.0
2008-08-12 05:41:00,96.67,96.67,96.66,96.66,6100000.0
2008-08-12 05:42:00,96.67,96.67,96.645,96.65,71400000.0
2008-08-12 05:43:00,96.65,96.65,96.63,96.63,40200000.0
2008-08-12 05:44:00,96.62,96.64,96.62,96.63,8100000.0
2008-08-12 05:45:00,96.63,96.64,96.62,96.63,47600000.0
2008-08-12 05:46:00,96.63,96.63,96.62,96.62,11100000.0
2008-08-12 05:47:00,96.625,96.63,96.615,96.615,38200000.0
2008-08-12 05:48:00,96.615,96.62,96.605,96.605,31100000.0
2008-08-12 05:49:00,96.605,96.62,96.585,96.59,53600000.0
2008-08-12 05:50:00,96.6,96.66,96.6,96.64,80600000.0
2008-08-12 05:51:00,96.635,96.66,96.635,96.65,17700000.0
2008-08-12 05:52:00,96.65,96.66,96.65,96.66,13000000.0
2008-08-12 05:53:00,96.66,96.67,96.66,96.67,7000000.0
2008-08-12 05:54:00,96.67,96.67,96.63,96.66,105500001.0
2008-08-12 05:55:00,96.65,96.65,96.63,96.64,149600000.0
2008-08-12 05:56:00,96.64,96.64,96.615,96.615,36200000.0
2008-08-12 05:57:00,96.615,96.63,96.615,96.62,159700000.0
2008-08-12 05:58:00,96.62,96.62,96.605,96.61,43300000.0
2008-08-12 05:59:00,96.61,96.62,96.61,96.61,10700000.0
2008-08-12 06:00:00,96.61,96.64,96.61,96.62,24800000.0
2008-08-12 06:01:00,96.62,96.64,96.62,96.62,18300000.0
2008-08-12 06:02:00,96.62,96.62,96.62,96.62,1000000.0
2008-08-12 06:03:00,96.62,96.62,96.62,96.62,6000000.0
2008-08-12 06:04:00,96.62,96.62,96.605,96.62,17500000.0
2008-08-12 06:05:00,96.62,96.62,96.62,96.62,1000000.0
2008-08-12 06:06:00,96.615,96.63,96.615,96.62,14100000.0
2008-08-12 06:07:00,96.62,96.63,96.62,96.63,11100000.0
2008-08-12 06:08:00,96.62,96.63,96.61,96.61,30800000.0
2008-08-12 06:09:00,96.61,96.63,96.61,96.63,6100000.0
2008-08-12 06:10:00,96.62,96.63,96.62,96.63,13700000.0
2008-08-12 06:11:00,96.63,96.64,96.63,96.64,7000000.0
2008-08-12 06:12:00,96.65,96.65,96.65,96.65,6000000.0
2008-08-12 06:13:00,96.66,96.67,96.66,96.66,12300000.0
2008-08-12 06:14:00,96.66,96.66,96.66,96.66,1000000.0
2008-08-12 06:15:00,96.66,96.67,96.65,96.66,20600000.0
2008-08-12 06:16:00,96.66,96.67,96.65,96.65,9000000.0
2008-08-12 06:17:00,96.65,96.67,96.65,96.67,46400000.0
2008-08-12 06:18:00,96.66,96.68,96.645,96.66,74700000.0
2008-08-12 06:19:00,96.655,96.655,96.64,96.65,11700000.0
2008-08-12 06:20:00,96.65,96.66,96.65,96.66,13200000.0
2008-08-12 06:21:00,96.65,96.67,96.65,96.655,23600000.0
2008-08-12 06:22:00,96.65,96.66,96.64,96.65,57800000.0
2008-08-12 06:23:00,96.65,96.66,96.64,96.65,20200000.0
2008-08-12 06:24:00,96.65,96.65,96.64,96.65,12400000.0
2008-08-12 06:25:00,96.66,96.66,96.65,96.65,19300000.0
2008-08-12 06:26:00,96.65,96.68,96.65,96.68,24700000.0
2008-08-12 06:27:00,96.68,96.7,96.68,96.69,11000000.0
2008-08-12 06:28:00,96.69,96.69,96.655,96.66,187200000.0
2008-08-12 06:29:00,96.67,96.69,96.665,96.68,18200000.0
2008-08-12 06:30:00,96.68,96.7,96.68,96.69,21700000.0
2008-08-12 06:31:00,96.68,96.68,96.66,96.66,61500000.0
2008-08-12 06:32:00,96.66,96.68,96.655,96.68,101500000.0
2008-08-12 06:33:00,96.67,96.67,96.66,96.66,52000000.0
2008-08-12 06:34:00,96.66,96.66,96.6,96.6,275400000.0
2008-08-12 06:35:00,96.6,96.62,96.595,96.61,119700000.0
2008-08-12 06:36:00,96.61,96.62,96.6,96.61,21000000.0
2008-08-12 06:37:00,96.61,96.61,96.57,96.57,55700000.0
2008-08-12 06:38:00,96.57,96.6,96.57,96.6,32400000.0
2008-08-12 06:39:00,96.59,96.6,96.59,96.59,17600000.0
2008-08-12 06:40:00,96.59,96.59,96.565,96.59,85600000.0
2008-08-12 06:41:00,96.59,96.61,96.585,96.6,52000000.0
2008-08-12 06:42:00,96.6,96.61,96.59,96.59,33400000.0
2008-08-12 06:43:00,96.6,96.61,96.595,96.61,6700000.0
2008-08-12 06:44:00,96.62,96.63,96.61,96.615,28100000.0
2008-08-12 06:45:00,96.615,96.62,96.58,96.59,44100000.0
2008-08-12 06:46:00,96.6,96.61,96.585,96.59,49600000.0
2008-08-12 06:47:00,96.6,96.6,96.58,96.58,43200000.0
2008-08-12 06:48:00,96.59,96.6,96.565,96.59,92400000.0
2008-08-12 06:49:00,96.59,96.6,96.565,96.59,111000000.0
2008-08-12 06:50:00,96.59,96.59,96.585,96.59,12200000.0
2008-08-12 06:51:00,96.59,96.59,96.565,96.57,169000000.0
2008-08-12 06:52:00,96.57,96.59,96.57,96.58,21300000.0
2008-08-12 06:53:00,96.57,96.57,96.55,96.56,57100000.0
2008-08-12 06:54:00,96.55,96.57,96.55,96.57,13100000.0
2008-08-12 06:55:00,96.57,96.57,96.56,96.57,18300000.0
2008-08-12 06:56:00,96.57,96.57,96.56,96.56,16800000.0
2008-08-12 06:57:00,96.57,96.57,96.56,96.57,18000000.0
2008-08-12 06:58:00,96.58,96.58,96.56,96.56,78300000.0
2008-08-12 06:59:00,96.56,96.6,96.55,96.6,71900000.0
2008-08-12 07:00:00,96.6,96.61,96.57,96.59,162800000.0
2008-08-12 07:01:00,96.59,96.63,96.59,96.61,50000000.0
2008-08-12 07:02:00,96.61,96.64,96.59,96.62,61100000.0
2008-08-12 07:03:00,96.61,96.65,96.61,96.64,124300000.0
2008-08-12 07:04:00,96.63,96.65,96.63,96.65,40500000.0
2008-08-12 07:05:00,96.64,96.65,96.63,96.63,45100000.0
2008-08-12 07:06:00,96.62,96.67,96.62,96.67,58600000.0
2008-08-12 07:07:00,96.66,96.66,96.635,96.635,41300000.0
2008-08-12 07:08:00,96.635,96.64,96.625,96.635,22100000.0
2008-08-12 07:09:00,96.635,96.66,96.635,96.66,10100000.0
2008-08-12 07:10:00,96.66,96.67,96.65,96.67,17000000.0
2008-08-12 07:11:00,96.67,96.69,96.66,96.68,37500000.0
2008-08-12 07:12:00,96.69,96.69,96.655,96.66,48700000.0
2008-08-12 07:13:00,96.66,96.66,96.62,96.62,62700000.0
2008-08-12 07:14:00,96.62,96.66,96.61,96.63,110100000.0
2008-08-12 07:15:00,96.65,96.65,96.635,96.64,94800000.0
2008-08-12 07:16:00,96.64,96.64,96.625,96.635,175300000.0
2008-08-12 07:17:00,96.635,96.68,96.635,96.65,110600000.0
2008-08-12 07:18:00,96.66,96.66,96.64,96.64,44400000.0
2008-08-12 07:19:00,96.65,96.66,96.63,96.64,84900000.0
2008-08-12 07:20:00,96.64,96.65,96.63,96.63,41200000.0
2008-08-12 07:21:00,96.64,96.66,96.605,96.65,159300000.0
2008-08-12 07:22:00,96.64,96.64,96.63,96.64,4000000.0
2008-08-12 07:23:00,96.63,96.63,96.615,96.615,6600000.0
2008-08-12 07:24:00,96.62,96.62,96.61,96.62,64600000.0
2008-08-12 07:25:00,96.62,96.62,96.62,96.62,10500000.0
2008-08-12 07:26:00,96.62,96.66,96.62,96.66,39300000.0
2008-08-12 07:27:00,96.65,96.66,96.63,96.63,18000000.0
2008-08-12 07:28:00,96.64,96.65,96.635,96.645,8900000.0
2008-08-12 07:29:00,96.64,96.64,96.615,96.615,27500000.0
2008-08-12 07:30:00,96.61,96.64,96.61,96.64,38300000.0
2008-08-12 07:31:00,96.635,96.65,96.63,96.65,9400000.0
2008-08-12 07:32:00,96.64,96.65,96.62,96.63,83100000.0
2008-08-12 07:33:00,96.63,96.64,96.61,96.62,126900000.0
2008-08-12 07:34:00,96.62,96.64,96.61,96.62,137500000.0
2008-08-12 07:35:00,96.615,96.64,96.615,96.63,39000000.0
2008-08-12 07:36:00,96.62,96.63,96.605,96.62,45800000.0
2008-08-12 07:37:00,96.62,96.62,96.57,96.57,161899999.0
2008-08-12 07:38:00,96.57,96.58,96.56,96.57,185900000.0
2008-08-12 07:39:00,96.57,96.59,96.565,96.58,205000000.0
2008-08-12 07:40:00,96.57,96.58,96.56,96.575,306600000.0
2008-08-12 07:41:00,96.58,96.59,96.565,96.57,348400001.0
2008-08-12 07:42:00,96.56,96.57,96.505,96.525,470100000.0
2008-08-12 07:43:00,96.52,96.54,96.495,96.5,371400000.0
2008-08-12 07:44:00,96.51,96.51,96.475,96.485,651300000.0
2008-08-12 07:45:00,96.475,96.52,96.44,96.46,689899999.0
2008-08-12 07:46:00,96.45,96.54,96.4,96.41,494500000.0
2008-08-12 07:47:00,96.415,96.42,96.315,96.32,660800000.0
2008-08-12 07:48:00,96.305,96.4,96.29,96.365,869799999.0
2008-08-12 07:49:00,96.365,96.375,96.325,96.375,549300001.0
2008-08-12 07:50:00,96.38,96.41,96.37,96.39,427100000.0
2008-08-12 07:51:00,96.38,96.47,96.375,96.46,811199998.0
2008-08-12 07:52:00,96.46,96.5,96.39,96.39,698500000.0
2008-08-12 07:53:00,96.395,96.395,96.275,96.29,657000000.0
2008-08-12 07:54:00,96.29,96.31,96.23,96.3,153900000.0
2008-08-12 07:55:00,96.31,96.41,96.31,96.4,186400000.0
2008-08-12 07:56:00,96.4,96.41,96.21,96.23,730800000.0
2008-08-12 07:57:00,96.23,96.31,96.22,96.305,481300000.0
2008-08-12 07:58:00,96.305,96.38,96.3,96.32,503400000.0
2008-08-12 07:59:00,96.32,96.33,96.275,96.32,142300000.0
2008-08-12 08:00:00,96.32,96.33,96.275,96.315,221800000.0
2008-08-12 08:01:00,96.315,96.315,96.25,96.285,262200000.0
2008-08-12 08:02:00,96.285,96.315,96.275,96.3,267900000.0
2008-08-12 08:03:00,96.305,96.305,96.26,96.27,336000000.0
2008-08-12 08:04:00,96.265,96.265,96.18,96.19,440100001.0
2008-08-12 08:05:00,96.19,96.29,96.19,96.285,381800000.0
2008-08-12 08:06:00,96.3,96.31,96.25,96.295,343000002.0
2008-08-12 08:07:00,96.295,96.3,96.265,96.28,405900000.0
2008-08-12 08:08:00,96.285,96.32,96.28,96.305,204200000.0
2008-08-12 08:09:00,96.3,96.34,96.3,96.31,300100000.0
2008-08-12 08:10:00,96.31,96.32,96.275,96.275,281700000.0
2008-08-12 08:11:00,96.28,96.33,96.27,96.32,262600000.0
2008-08-12 08:12:00,96.32,96.35,96.295,96.345,145500000.0
2008-08-12 08:13:00,96.35,96.42,96.335,96.41,189000000.0
2008-08-12 08:14:00,96.4,96.47,96.4,96.46,221300000.0
2008-08-12 08:15:00,96.46,96.51,96.46,96.49,379800000.0
2008-08-12 08:16:00,96.485,96.485,96.435,96.445,386199999.0
2008-08-12 08:17:00,96.445,96.53,96.44,96.53,320600000.0
2008-08-12 08:18:00,96.53,96.53,96.45,96.46,337900001.0
2008-08-12 08:19:00,96.45,96.48,96.445,96.46,441899999.0
2008-08-12 08:20:00,96.46,96.46,96.405,96.41,245200000.0
2008-08-12 08:21:00,96.41,96.49,96.41,96.475,451500001.0
2008-08-12 08:22:00,96.475,96.5,96.47,96.49,404100000.0
2008-08-12 08:23:00,96.49,96.51,96.465,96.48,254000000.0
2008-08-12 08:24:00,96.48,96.53,96.47,96.53,195100000.0
2008-08-12 08:25:00,96.53,96.55,96.47,96.475,375600000.0
2008-08-12 08:26:00,96.475,96.5,96.47,96.47,235500000.0
2008-08-12 08:27:00,96.47,96.48,96.435,96.46,398000000.0
2008-08-12 08:28:00,96.45,96.48,96.45,96.46,212900000.0
2008-08-12 08:29:00,96.46,96.49,96.46,96.48,147600000.0
2008-08-12 08:30:00,96.48,96.48,96.44,96.44,167200000.0
2008-08-12 08:31:00,96.44,96.47,96.42,96.46,247600000.0
2008-08-12 08:32:00,96.46,96.485,96.445,96.48,184000000.0
2008-08-12 08:33:00,96.48,96.53,96.465,96.5,306000000.0
2008-08-12 08:34:00,96.5,96.57,96.5,96.56,256800000.0
2008-08-12 08:35:00,96.565,96.575,96.54,96.57,261200000.0
2008-08-12 08:36:00,96.57,96.58,96.555,96.58,150700000.0
2008-08-12 08:37:00,96.58,96.6,96.57,96.6,177400000.0
2008-08-12 08:38:00,96.6,96.63,96.58,96.62,210200000.0
2008-08-12 08:39:00,96.63,96.65,96.605,96.61,266200000.0
2008-08-12 08:40:00,96.6,96.655,96.6,96.62,197800000.0
2008-08-12 08:41:00,96.62,96.62,96.58,96.59,76200000.0
2008-08-12 08:42:00,96.575,96.59,96.54,96.55,245200000.0
2008-08-12 08:43:00,96.55,96.6,96.55,96.6,136200000.0
2008-08-12 08:44:00,96.6,96.61,96.585,96.6,66200000.0
2008-08-12 08:45:00,96.6,96.64,96.59,96.63,111000000.0
2008-08-12 08:46:00,96.63,96.74,96.63,96.74,264500000.0
2008-08-12 08:47:00,96.74,96.77,96.72,96.73,342000000.0
2008-08-12 08:48:00,96.73,96.73,96.65,96.65,346500000.0
2008-08-12 08:49:00,96.645,96.66,96.625,96.64,255200000.0
2008-08-12 08:50:00,96.635,96.635,96.55,96.57,315900000.0
2008-08-12 08:51:00,96.57,96.63,96.57,96.6,252800000.0
2008-08-12 08:52:00,96.595,96.595,96.515,96.555,411900000.0
2008-08-12 08:53:00,96.555,96.57,96.505,96.52,211000000.0
2008-08-12 08:54:00,96.53,96.53,96.51,96.51,96800000.0
2008-08-12 08:55:00,96.52,96.57,96.52,96.56,114500000.0
2008-08-12 08:56:00,96.56,96.57,96.545,96.545,178500000.0
2008-08-12 08:57:00,96.55,96.59,96.55,96.56,187000000.0
2008-08-12 08:58:00,96.545,96.585,96.505,96.585,383900000.0
2008-08-12 08:59:00,96.585,96.62,96.54,96.62,256900000.0
2008-08-12 09:00:00,96.61,96.62,96.565,96.575,211800000.0
2008-08-12 09:01:00,96.57,96.59,96.57,96.58,166300000.0
2008-08-12 09:02:00,96.58,96.6,96.57,96.59,286400000.0
2008-08-12 09:03:00,96.59,96.61,96.55,96.59,265800000.0
2008-08-12 09:04:00,96.59,96.61,96.59,96.6,80400000.0
2008-08-12 09:05:00,96.59,96.6,96.555,96.56,332500000.0
2008-08-12 09:06:00,96.57,96.59,96.53,96.53,324100000.0
2008-08-12 09:07:00,96.53,96.54,96.505,96.52,318900000.0
2008-08-12 09:08:00,96.51,96.53,96.46,96.46,299400000.0
2008-08-12 09:09:00,96.46,96.47,96.41,96.42,317200000.0
2008-08-12 09:10:00,96.41,96.43,96.37,96.37,261200000.0
2008-08-12 09:11:00,96.37,96.37,96.305,96.35,253600000.0
2008-08-12 09:12:00,96.35,96.41,96.34,96.39,208900000.0
2008-08-12 09:13:00,96.39,96.41,96.38,96.39,133900000.0
2008-08-12 09:14:00,96.38,96.4,96.37,96.39,182900000.0
2008-08-12 09:15:00,96.39,96.4,96.375,96.38,214200000.0
2008-08-12 09:16:00,96.39,96.44,96.37,96.43,193100000.0
2008-08-12 09:17:00,96.43,96.46,96.37,96.38,215200000.0
2008-08-12 09:18:00,96.37,96.39,96.335,96.39,301800000.0
2008-08-12 09:19:00,96.39,96.39,96.36,96.37,139500000.0
2008-08-12 09:20:00,96.37,96.39,96.35,96.38,209600000.0
2008-08-12 09:21:00,96.38,96.42,96.365,96.405,235300000.0
2008-08-12 09:22:00,96.4,96.46,96.4,96.44,152800000.0
2008-08-12 09:23:00,96.44,96.45,96.42,96.42,76100000.0
2008-08-12 09:24:00,96.42,96.42,96.39,96.4,677700000.0
2008-08-12 09:25:00,96.4,96.42,96.375,96.4,620100000.0
2008-08-12 09:26:00,96.4,96.44,96.4,96.44,343300000.0
2008-08-12 09:27:00,96.44,96.48,96.43,96.47,168000000.0
2008-08-12 09:28:00,96.47,96.49,96.46,96.47,190500000.0
2008-08-12 09:29:00,96.48,96.49,96.44,96.45,232700000.0
2008-08-12 09:30:00,96.45,96.46,96.43,96.43,165300000.0
2008-08-12 09:31:00,96.42,96.43,96.4,96.4,291400000.0
2008-08-12 09:32:00,96.4,96.43,96.4,96.41,117600000.0
2008-08-12 09:33:00,96.42,96.42,96.39,96.42,401499998.0
2008-08-12 09:34:00,96.42,96.44,96.38,96.38,226000000.0
2008-08-12 09:35:00,96.4,96.4,96.355,96.37,421700000.0
2008-08-12 09:36:00,96.37,96.415,96.37,96.41,208100001.0
2008-08-12 09:37:00,96.4,96.44,96.395,96.41,164300001.0
2008-08-12 09:38:00,96.4,96.45,96.4,96.45,210500003.0
2008-08-12 09:39:00,96.45,96.46,96.415,96.44,198700000.0
2008-08-12 09:40:00,96.44,96.45,96.4,96.41,385200000.0
2008-08-12 09:41:00,96.405,96.42,96.4,96.41,93300000.0
2008-08-12 09:42:00,96.41,96.43,96.41,96.41,131300000.0
2008-08-12 09:43:00,96.41,96.435,96.4,96.42,196600000.0
2008-08-12 09:44:00,96.42,96.44,96.415,96.44,243900000.0
2008-08-12 09:45:00,96.44,96.44,96.42,96.42,155400000.0
2008-08-12 09:46:00,96.42,96.45,96.415,96.44,172300000.0
2008-08-12 09:47:00,96.44,96.47,96.43,96.47,290200000.0
2008-08-12 09:48:00,96.46,96.5,96.44,96.46,299100000.0
2008-08-12 09:49:00,96.455,96.47,96.45,96.46,60400000.0
2008-08-12 09:50:00,96.46,96.46,96.43,96.44,271500000.0
2008-08-12 09:51:00,96.44,96.45,96.415,96.43,127400000.0
2008-08-12 09:52:00,96.42,96.45,96.4,96.42,199300000.0
2008-08-12 09:53:00,96.41,96.45,96.4,96.44,167500000.0
2008-08-12 09:54:00,96.43,96.495,96.42,96.495,297100000.0
2008-08-12 09:55:00,96.495,96.495,96.47,96.47,232900000.0
2008-08-12 09:56:00,96.47,96.485,96.46,96.465,162700000.0
2008-08-12 09:57:00,96.465,96.49,96.465,96.48,161600000.0
2008-08-12 09:58:00,96.475,96.48,96.43,96.43,91800000.0
2008-08-12 09:59:00,96.43,96.44,96.405,96.41,125000000.0
2008-08-12 10:00:00,96.405,96.43,96.39,96.41,936300016.0
2008-08-12 10:01:00,96.41,96.44,96.405,96.405,135900000.0
2008-08-12 10:02:00,96.405,96.42,96.38,96.39,175100000.0
2008-08-12 10:03:00,96.38,96.43,96.38,96.4,114000000.0
2008-08-12 10:04:00,96.41,96.43,96.4,96.42,114800000.0
2008-08-12 10:05:00,96.42,96.44,96.385,96.395,237600000.0
2008-08-12 10:06:00,96.41,96.42,96.365,96.38,261000000.0
2008-08-12 10:07:00,96.375,96.41,96.37,96.39,141000000.0
2008-08-12 10:08:00,96.38,96.42,96.375,96.42,77000000.0
2008-08-12 10:09:00,96.41,96.41,96.385,96.4,227600000.0
2008-08-12 10:10:00,96.41,96.42,96.39,96.41,86000000.0
2008-08-12 10:11:00,96.41,96.41,96.38,96.4,156200000.0
2008-08-12 10:12:00,96.39,96.41,96.38,96.395,254000000.0
2008-08-12 10:13:00,96.395,96.4,96.37,96.38,317400000.0
2008-08-12 10:14:00,96.38,96.41,96.37,96.4,174900000.0
2008-08-12 10:15:00,96.39,96.4,96.385,96.39,51900000.0
2008-08-12 10:16:00,96.4,96.42,96.4,96.415,27800000.0
2008-08-12 10:17:00,96.42,96.44,96.41,96.43,162700000.0
2008-08-12 10:18:00,96.42,96.43,96.39,96.4,145400000.0
2008-08-12 10:19:00,96.39,96.42,96.39,96.42,249400000.0
2008-08-12 10:20:00,96.42,96.42,96.395,96.415,72300000.0
2008-08-12 10:21:00,96.415,96.43,96.395,96.42,185300000.0
2008-08-12 10:22:00,96.42,96.43,96.385,96.41,323700000.0
2008-08-12 10:23:00,96.4,96.42,96.395,96.41,116500000.0
2008-08-12 10:24:00,96.41,96.43,96.4,96.415,147900000.0
2008-08-12 10:25:00,96.42,96.43,96.41,96.41,167800000.0
2008-08-12 10:26:00,96.41,96.435,96.39,96.42,382400000.0
2008-08-12 10:27:00,96.42,96.45,96.42,96.43,226600000.0
2008-08-12 10:28:00,96.44,96.44,96.42,96.43,67900000.0
2008-08-12 10:29:00,96.43,96.44,96.395,96.41,66500000.0
2008-08-12 10:30:00,96.41,96.46,96.41,96.44,160500000.0
2008-08-12 10:31:00,96.44,96.44,96.4,96.4,107100000.0
2008-08-12 10:32:00,96.4,96.41,96.36,96.39,249900000.0
2008-08-12 10:33:00,96.39,96.4,96.37,96.38,84200000.0
2008-08-12 10:34:00,96.37,96.41,96.37,96.4,83300000.0
2008-08-12 10:35:00,96.39,96.395,96.38,96.395,135000000.0
2008-08-12 10:36:00,96.39,96.43,96.39,96.405,149300000.0
2008-08-12 10:37:00,96.405,96.43,96.4,96.42,127700000.0
2008-08-12 10:38:00,96.425,96.45,96.42,96.44,186700000.0
2008-08-12 10:39:00,96.44,96.45,96.425,96.44,253700000.0
2008-08-12 10:40:00,96.44,96.44,96.41,96.41,107900000.0
2008-08-12 10:41:00,96.405,96.405,96.375,96.385,256700000.0
2008-08-12 10:42:00,96.385,96.41,96.375,96.41,142200000.0
2008-08-12 10:43:00,96.42,96.42,96.37,96.39,262900000.0
2008-08-12 10:44:00,96.39,96.435,96.38,96.425,269200000.0
2008-08-12 10:45:00,96.425,96.45,96.41,96.42,523700000.0
2008-08-12 10:46:00,96.42,96.425,96.35,96.35,315600000.0
2008-08-12 10:47:00,96.35,96.41,96.33,96.4,428800000.0
2008-08-12 10:48:00,96.4,96.41,96.37,96.4,231700000.0
2008-08-12 10:49:00,96.4,96.42,96.39,96.41,154900000.0
2008-08-12 10:50:00,96.41,96.43,96.39,96.4,231100001.0
2008-08-12 10:51:00,96.4,96.42,96.4,96.4,126500000.0
2008-08-12 10:52:00,96.39,96.43,96.38,96.415,93400000.0
2008-08-12 10:53:00,96.415,96.42,96.385,96.405,239300000.0
2008-08-12 10:54:00,96.41,96.41,96.39,96.4,145600000.0
2008-08-12 10:55:00,96.41,96.43,96.4,96.405,232700000.0
2008-08-12 10:56:00,96.405,96.43,96.405,96.43,69300000.0
2008-08-12 10:57:00,96.425,96.46,96.425,96.46,163100000.0
2008-08-12 10:58:00,96.455,96.47,96.435,96.455,335300000.0
2008-08-12 10:59:00,96.46,96.52,96.45,96.51,282800000.0
2008-08-12 11:00:00,96.52,96.54,96.47,96.48,259200000.0
2008-08-12 11:01:00,96.48,96.52,96.48,96.49,434800000.0
2008-08-12 11:02:00,96.485,96.53,96.485,96.51,213600000.0
2008-08-12 11:03:00,96.51,96.57,96.51,96.57,234100000.0
2008-08-12 11:04:00,96.57,96.61,96.555,96.61,443900000.0
2008-08-12 11:05:00,96.605,96.61,96.57,96.605,354900000.0
2008-08-12 11:06:00,96.605,96.63,96.585,96.6,353800000.0
2008-08-12 11:07:00,96.6,96.61,96.58,96.585,232100000.0
2008-08-12 11:08:00,96.59,96.66,96.55,96.55,458400000.0
2008-08-12 11:09:00,96.535,96.61,96.53,96.595,263500000.0
2008-08-12 11:10:00,96.595,96.66,96.59,96.65,261100000.0
2008-08-12 11:11:00,96.65,96.65,96.58,96.59,160700000.0
2008-08-12 11:12:00,96.59,96.61,96.515,96.53,315700000.0
2008-08-12 11:13:00,96.53,96.57,96.53,96.55,158800000.0
2008-08-12 11:14:00,96.56,96.56,96.495,96.495,200100000.0
2008-08-12 11:15:00,96.49,96.51,96.46,96.5,241800000.0
2008-08-12 11:16:00,96.5,96.5,96.465,96.465,170200000.0
2008-08-12 11:17:00,96.465,96.465,96.36,96.4,342000000.0
2008-08-12 11:18:00,96.4,96.47,96.4,96.415,312400000.0
2008-08-12 11:19:00,96.415,96.44,96.385,96.41,215900000.0
2008-08-12 11:20:00,96.41,96.41,96.365,96.4,192800000.0
2008-08-12 11:21:00,96.395,96.42,96.375,96.42,198700000.0
2008-08-12 11:22:00,96.42,96.44,96.415,96.43,105200000.0
2008-08-12 11:23:00,96.43,96.47,96.42,96.43,205800000.0
2008-08-12 11:24:00,96.43,96.43,96.385,96.39,242800000.0
2008-08-12 11:25:00,96.4,96.44,96.39,96.435,194700000.0
2008-08-12 11:26:00,96.435,96.46,96.435,96.45,119800000.0
2008-08-12 11:27:00,96.45,96.49,96.45,96.475,380100000.0
2008-08-12 11:28:00,96.475,96.505,96.475,96.49,445800000.0
2008-08-12 11:29:00,96.49,96.505,96.44,96.44,337200000.0
2008-08-12 11:30:00,96.44,96.47,96.425,96.47,389500000.0
2008-08-12 11:31:00,96.47,96.47,96.395,96.44,190100000.0
2008-08-12 11:32:00,96.44,96.46,96.39,96.41,312700000.0
2008-08-12 11:33:00,96.41,96.43,96.3,96.34,432800000.0
2008-08-12 11:34:00,96.34,96.36,96.3,96.32,236400000.0
2008-08-12 11:35:00,96.32,96.35,96.26,96.27,387399999.0
2008-08-12 11:36:00,96.28,96.32,96.28,96.28,221800000.0
2008-08-12 11:37:00,96.28,96.28,96.23,96.245,296900000.0
2008-08-12 11:38:00,96.25,96.32,96.235,96.28,355900000.0
2008-08-12 11:39:00,96.28,96.3,96.25,96.28,295400000.0
2008-08-12 11:40:00,96.29,96.3,96.265,96.265,198000000.0
2008-08-12 11:41:00,96.27,96.28,96.24,96.27,239500000.0
2008-08-12 11:42:00,96.27,96.28,96.23,96.24,254600000.0
2008-08-12 11:43:00,96.24,96.33,96.23,96.29,289000000.0
2008-08-12 11:44:00,96.29,96.31,96.28,96.3,224800000.0
2008-08-12 11:45:00,96.31,96.31,96.255,96.26,100600000.0
2008-08-12 11:46:00,96.26,96.31,96.26,96.31,190400000.0
2008-08-12 11:47:00,96.295,96.32,96.285,96.29,155900000.0
2008-08-12 11:48:00,96.29,96.31,96.27,96.3,162600000.0
2008-08-12 11:49:00,96.3,96.3,96.215,96.24,254400001.0
2008-08-12 11:50:00,96.235,96.25,96.19,96.21,210700000.0
2008-08-12 11:51:00,96.21,96.22,96.19,96.19,128500000.0
2008-08-12 11:52:00,96.2,96.22,96.185,96.185,201500000.0
2008-08-12 11:53:00,96.185,96.21,96.175,96.19,133500000.0
2008-08-12 11:54:00,96.19,96.2,96.15,96.16,144400000.0
2008-08-12 11:55:00,96.16,96.23,96.16,96.23,315300000.0
2008-08-12 11:56:00,96.23,96.23,96.095,96.12,467400000.0
2008-08-12 11:57:00,96.12,96.13,95.97,96.0,449500000.0
2008-08-12 11:58:00,96.0,96.03,95.96,95.97,325000000.0
2008-08-12 11:59:00,95.96,96.0,95.955,95.975,158200000.0
2008-08-12 12:00:00,95.975,96.09,95.975,96.07,363200000.0
2008-08-12 12:01:00,96.065,96.1,96.06,96.095,165300000.0
2008-08-12 12:02:00,96.095,96.12,96.08,96.085,363100000.0
2008-08-12 12:03:00,96.085,96.14,96.085,96.135,364400000.0
2008-08-12 12:04:00,96.135,96.14,96.115,96.12,471700000.0
2008-08-12 12:05:00,96.12,96.19,96.115,96.17,416000000.0
2008-08-12 12:06:00,96.17,96.18,96.15,96.16,374500000.0
2008-08-12 12:07:00,96.15,96.18,96.135,96.165,404600000.0
2008-08-12 12:08:00,96.18,96.205,96.18,96.19,396600000.0
2008-08-12 12:09:00,96.19,96.21,96.15,96.17,422600000.0
2008-08-12 12:10:00,96.17,96.18,96.17,96.175,233200000.0
2008-08-12 12:11:00,96.175,96.19,96.17,96.185,266900000.0
2008-08-12 12:12:00,96.18,96.205,96.18,96.185,143500000.0
2008-08-12 12:13:00,96.185,96.19,96.17,96.19,119300000.0
2008-08-12 12:14:00,96.175,96.195,96.175,96.195,170000000.0
2008-08-12 12:15:00,96.195,96.21,96.195,96.205,135300000.0
2008-08-12 12:16:00,96.205,96.21,96.195,96.205,140500000.0
2008-08-12 12:17:00,96.205,96.23,96.205,96.215,157400000.0
2008-08-12 12:18:00,96.215,96.23,96.205,96.21,207100000.0
2008-08-12 12:19:00,96.205,96.24,96.205,96.23,393500000.0
2008-08-12 12:20:00,96.23,96.24,96.225,96.23,415100000.0
2008-08-12 12:21:00,96.23,96.235,96.215,96.22,388900000.0
2008-08-12 12:22:00,96.23,96.235,96.21,96.225,259800000.0
2008-08-12 12:23:00,96.225,96.23,96.215,96.225,302500000.0
2008-08-12 12:24:00,96.22,96.22,96.215,96.215,107500000.0
2008-08-12 12:25:00,96.215,96.245,96.19,96.205,430100000.0
2008-08-12 12:26:00,96.205,96.235,96.2,96.22,362200000.0
2008-08-12 12:27:00,96.21,96.23,96.185,96.2,253700000.0
2008-08-12 12:28:00,96.21,96.225,96.2,96.2,479800000.0
2008-08-12 12:29:00,96.2,96.2,96.18,96.185,337500000.0
2008-08-12 12:30:00,96.185,96.24,96.185,96.185,356500000.0
2008-08-12 12:31:00,96.19,96.23,96.19,96.23,116600000.0
2008-08-12 12:32:00,96.23,96.24,96.205,96.215,370200000.0
2008-08-12 12:33:00,96.215,96.23,96.205,96.205,609300000.0
2008-08-12 12:34:00,96.205,96.23,96.19,96.23,172100000.0
2008-08-12 12:35:00,96.23,96.24,96.195,96.21,189200000.0
2008-08-12 12:36:00,96.21,96.24,96.21,96.22,82200000.0
2008-08-12 12:37:00,96.22,96.22,96.16,96.195,235400000.0
2008-08-12 12:38:00,96.2,96.21,96.19,96.195,178400000.0
2008-08-12 12:39:00,96.21,96.24,96.2,96.24,111400000.0
2008-08-12 12:40:00,96.24,96.275,96.22,96.245,224300000.0
2008-08-12 12:41:00,96.25,96.25,96.215,96.235,179200001.0
2008-08-12 12:42:00,96.235,96.235,96.175,96.2,179100000.0
2008-08-12 12:43:00,96.2,96.21,96.19,96.21,144800000.0
2008-08-12 12:44:00,96.21,96.21,96.17,96.19,241800000.0
2008-08-12 12:45:00,96.19,96.23,96.19,96.22,64900000.0
2008-08-12 12:46:00,96.21,96.22,96.21,96.21,77800000.0
2008-08-12 12:47:00,96.205,96.22,96.19,96.2,242700000.0
2008-08-12 12:48:00,96.19,96.21,96.19,96.2,138000000.0
2008-08-12 12:49:00,96.195,96.23,96.195,96.23,161800000.0
2008-08-12 12:50:00,96.225,96.24,96.225,96.24,96000000.0
2008-08-12 12:51:00,96.23,96.27,96.205,96.27,193200000.0
2008-08-12 12:52:00,96.26,96.3,96.255,96.285,183100000.0
2008-08-12 12:53:00,96.29,96.33,96.275,96.32,197200000.0
2008-08-12 12:54:00,96.31,96.33,96.275,96.3,305100000.0
2008-08-12 12:55:00,96.3,96.33,96.3,96.31,129500000.0
2008-08-12 12:56:00,96.32,96.34,96.3,96.33,123800000.0
2008-08-12 12:57:00,96.32,96.33,96.3,96.33,171900000.0
2008-08-12 12:58:00,96.33,96.34,96.265,96.29,367600000.0
2008-08-12 12:59:00,96.28,96.31,96.27,96.275,148600000.0
2008-08-12 13:00:00,96.275,96.28,96.23,96.25,223500000.0
2008-08-12 13:01:00,96.25,96.25,96.23,96.23,138500000.0
2008-08-12 13:02:00,96.23,96.25,96.23,96.25,144000000.0
2008-08-12 13:03:00,96.24,96.25,96.23,96.25,199700000.0
2008-08-12 13:04:00,96.25,96.25,96.23,96.24,75800000.0
2008-08-12 13:05:00,96.235,96.24,96.225,96.225,32700000.0
2008-08-12 13:06:00,96.23,96.24,96.23,96.24,148000000.0
2008-08-12 13:07:00,96.23,96.24,96.21,96.23,120400000.0
2008-08-12 13:08:00,96.23,96.25,96.205,96.24,293000000.0
2008-08-12 13:09:00,96.235,96.26,96.215,96.245,290400000.0
2008-08-12 13:10:00,96.25,96.26,96.215,96.255,386700000.0
2008-08-12 13:11:00,96.255,96.255,96.205,96.205,274300000.0
2008-08-12 13:12:00,96.205,96.21,96.165,96.19,263700000.0
2008-08-12 13:13:00,96.19,96.22,96.185,96.19,256900000.0
2008-08-12 13:14:00,96.2,96.2,96.18,96.18,83300000.0
2008-08-12 13:15:00,96.19,96.2,96.18,96.19,83300000.0
2008-08-12 13:16:00,96.185,96.19,96.175,96.19,104900000.0
2008-08-12 13:17:00,96.19,96.22,96.18,96.21,208800000.0
2008-08-12 13:18:00,96.21,96.23,96.2,96.23,102600000.0
2008-08-12 13:19:00,96.23,96.23,96.22,96.23,67800000.0
2008-08-12 13:20:00,96.23,96.23,96.2,96.2,147000000.0
2008-08-12 13:21:00,96.2,96.23,96.185,96.23,200700000.0
2008-08-12 13:22:00,96.23,96.23,96.165,96.17,235200000.0
2008-08-12 13:23:00,96.165,96.17,96.16,96.17,100000000.0
2008-08-12 13:24:00,96.17,96.19,96.165,96.18,127600000.0
2008-08-12 13:25:00,96.18,96.22,96.18,96.21,184900000.0
2008-08-12 13:26:00,96.21,96.21,96.185,96.195,126900000.0
2008-08-12 13:27:00,96.19,96.195,96.18,96.185,196200000.0
2008-08-12 13:28:00,96.18,96.2,96.16,96.195,404500000.0
2008-08-12 13:29:00,96.195,96.2,96.175,96.18,115500000.0
2008-08-12 13:30:00,96.19,96.19,96.155,96.16,78200000.0
2008-08-12 13:31:00,96.16,96.17,96.15,96.16,151600000.0
2008-08-12 13:32:00,96.16,96.16,96.16,96.16,10000000.0
2008-08-12 13:33:00,96.16,96.16,96.15,96.16,54400000.0
2008-08-12 13:34:00,96.17,96.17,96.145,96.16,125100000.0
2008-08-12 13:35:00,96.16,96.19,96.16,96.175,116600000.0
2008-08-12 13:36:00,96.18,96.19,96.15,96.17,152300000.0
2008-08-12 13:37:00,96.165,96.17,96.15,96.16,163900000.0
2008-08-12 13:38:00,96.16,96.18,96.145,96.18,224400000.0
2008-08-12 13:39:00,96.18,96.2,96.175,96.2,176400000.0
2008-08-12 13:40:00,96.2,96.25,96.195,96.24,276800000.0
2008-08-12 13:41:00,96.24,96.25,96.21,96.235,196000000.0
2008-08-12 13:42:00,96.24,96.29,96.24,96.265,218100000.0
2008-08-12 13:43:00,96.26,96.29,96.26,96.28,111200000.0
2008-08-12 13:44:00,96.29,96.33,96.265,96.275,325900000.0
2008-08-12 13:45:00,96.275,96.31,96.275,96.305,247700000.0
2008-08-12 13:46:00,96.305,96.33,96.29,96.31,151400000.0
2008-08-12 13:47:00,96.31,96.33,96.3,96.32,101900000.0
2008-08-12 13:48:00,96.31,96.31,96.29,96.295,153000000.0
2008-08-12 13:49:00,96.29,96.31,96.26,96.27,224800000.0
2008-08-12 13:50:00,96.27,96.32,96.265,96.3,90800000.0
2008-08-12 13:51:00,96.3,96.32,96.275,96.3,223600000.0
2008-08-12 13:52:00,96.3,96.3,96.27,96.27,175200000.0
2008-08-12 13:53:00,96.26,96.26,96.235,96.25,202400000.0
2008-08-12 13:54:00,96.25,96.26,96.23,96.24,284300000.0
2008-08-12 13:55:00,96.24,96.3,96.24,96.29,134300000.0
2008-08-12 13:56:00,96.29,96.31,96.28,96.3,154800000.0
2008-08-12 13:57:00,96.3,96.31,96.295,96.3,121100000.0
2008-08-12 13:58:00,96.295,96.3,96.28,96.29,230000000.0
2008-08-12 13:59:00,96.29,96.31,96.285,96.31,95500000.0
2008-08-12 14:00:00,96.31,96.33,96.28,96.33,186500000.0
2008-08-12 14:01:00,96.325,96.36,96.3,96.35,220400000.0
2008-08-12 14:02:00,96.345,96.345,96.3,96.32,119500000.0
2008-08-12 14:03:00,96.32,96.32,96.26,96.26,284000000.0
2008-08-12 14:04:00,96.26,96.26,96.25,96.26,86700000.0
2008-08-12 14:05:00,96.26,96.26,96.225,96.225,46200000.0
2008-08-12 14:06:00,96.225,96.24,96.19,96.2,141300000.0
2008-08-12 14:07:00,96.2,96.21,96.175,96.18,226700000.0
2008-08-12 14:08:00,96.18,96.25,96.18,96.25,241700000.0
2008-08-12 14:09:00,96.25,96.25,96.21,96.22,49300000.0
2008-08-12 14:10:00,96.22,96.26,96.22,96.26,116100000.0
2008-08-12 14:11:00,96.255,96.27,96.22,96.26,201700000.0
2008-08-12 14:12:00,96.26,96.26,96.21,96.21,239000000.0
2008-08-12 14:13:00,96.21,96.21,96.19,96.19,96000000.0
2008-08-12 14:14:00,96.19,96.21,96.17,96.18,172900000.0
2008-08-12 14:15:00,96.18,96.23,96.17,96.23,153500000.0
2008-08-12 14:16:00,96.23,96.25,96.21,96.22,106300000.0
2008-08-12 14:17:00,96.22,96.25,96.21,96.25,264300000.0
2008-08-12 14:18:00,96.26,96.3,96.245,96.28,238200000.0
2008-08-12 14:19:00,96.28,96.34,96.28,96.32,350500000.0
2008-08-12 14:20:00,96.32,96.35,96.32,96.34,306500000.0
2008-08-12 14:21:00,96.335,96.36,96.3,96.35,525400000.0
2008-08-12 14:22:00,96.35,96.37,96.335,96.35,434899999.0
2008-08-12 14:23:00,96.35,96.35,96.29,96.29,419100000.0
2008-08-12 14:24:00,96.29,96.3,96.265,96.28,153600000.0
2008-08-12 14:25:00,96.28,96.3,96.215,96.26,187400000.0
2008-08-12 14:26:00,96.245,96.29,96.225,96.24,169100000.0
2008-08-12 14:27:00,96.24,96.24,96.175,96.19,131600000.0
2008-08-12 14:28:00,96.19,96.21,96.165,96.2,134200000.0
2008-08-12 14:29:00,96.195,96.24,96.155,96.155,139300000.0
2008-08-12 14:30:00,96.185,96.245,96.09,96.22,290100000.0
2008-08-12 14:31:00,96.22,96.24,96.2,96.22,283300000.0
2008-08-12 14:32:00,96.22,96.25,96.195,96.22,483700002.0
2008-08-12 14:33:00,96.22,96.31,96.22,96.3,364000000.0
2008-08-12 14:34:00,96.3,96.35,96.285,96.33,235200000.0
2008-08-12 14:35:00,96.34,96.36,96.305,96.33,442600002.0
2008-08-12 14:36:00,96.33,96.36,96.29,96.3,412200000.0
2008-08-12 14:37:00,96.3,96.32,96.265,96.3,420100000.0
2008-08-12 14:38:00,96.285,96.31,96.27,96.3,324300000.0
2008-08-12 14:39:00,96.3,96.375,96.3,96.31,389100000.0
2008-08-12 14:40:00,96.31,96.4,96.305,96.37,341100000.0
2008-08-12 14:41:00,96.37,96.41,96.35,96.375,394000000.0
2008-08-12 14:42:00,96.375,96.415,96.335,96.34,483000000.0
2008-08-12 14:43:00,96.33,96.42,96.33,96.415,427300000.0
2008-08-12 14:44:00,96.41,96.48,96.41,96.465,442900000.0
2008-08-12 14:45:00,96.47,96.56,96.46,96.525,584000000.0
2008-08-12 14:46:00,96.525,96.59,96.51,96.54,566799999.0
2008-08-12 14:47:00,96.54,96.58,96.485,96.49,464100000.0
2008-08-12 14:48:00,96.49,96.5,96.42,96.45,498000000.0
2008-08-12 14:49:00,96.45,96.48,96.44,96.46,330400000.0
2008-08-12 14:50:00,96.46,96.48,96.455,96.48,248400000.0
2008-08-12 14:51:00,96.48,96.51,96.44,96.47,283300000.0
2008-08-12 14:52:00,96.47,96.51,96.445,96.48,160100000.0
2008-08-12 14:53:00,96.48,96.51,96.45,96.49,176800000.0
2008-08-12 14:54:00,96.49,96.51,96.445,96.455,230400000.0
2008-08-12 14:55:00,96.45,96.49,96.43,96.47,254300000.0
2008-08-12 14:56:00,96.46,96.48,96.46,96.48,135100000.0
2008-08-12 14:57:00,96.48,96.51,96.46,96.505,160400000.0
2008-08-12 14:58:00,96.52,96.56,96.505,96.53,230900000.0
2008-08-12 14:59:00,96.54,96.54,96.505,96.525,170200000.0
2008-08-12 15:00:00,96.52,96.54,96.5,96.51,183600000.0
2008-08-12 15:01:00,96.51,96.53,96.5,96.51,193800000.0
2008-08-12 15:02:00,96.5,96.53,96.495,96.51,338800000.0
2008-08-12 15:03:00,96.52,96.53,96.49,96.52,130600000.0
2008-08-12 15:04:00,96.52,96.55,96.52,96.52,100400000.0
2008-08-12 15:05:00,96.53,96.59,96.51,96.59,355300000.0
2008-08-12 15:06:00,96.58,96.61,96.565,96.6,236100000.0
2008-08-12 15:07:00,96.6,96.62,96.57,96.61,329400000.0
2008-08-12 15:08:00,96.61,96.61,96.575,96.595,233500000.0
2008-08-12 15:09:00,96.595,96.64,96.595,96.64,278000000.0
2008-08-12 15:10:00,96.635,96.65,96.57,96.585,451600001.0
2008-08-12 15:11:00,96.585,96.59,96.56,96.58,214200000.0
2008-08-12 15:12:00,96.58,96.59,96.55,96.59,286400000.0
2008-08-12 15:13:00,96.61,96.615,96.575,96.595,248600000.0
2008-08-12 15:14:00,96.59,96.65,96.585,96.62,336200000.0
2008-08-12 15:15:00,96.63,96.68,96.62,96.63,268300001.0
2008-08-12 15:16:00,96.625,96.64,96.595,96.61,417300000.0
2008-08-12 15:17:00,96.61,96.64,96.61,96.63,201500000.0
2008-08-12 15:18:00,96.63,96.63,96.6,96.615,121500000.0
2008-08-12 15:19:00,96.63,96.63,96.61,96.615,168300000.0
2008-08-12 15:20:00,96.62,96.62,96.59,96.61,260100000.0
2008-08-12 15:21:00,96.61,96.61,96.565,96.58,271200001.0
2008-08-12 15:22:00,96.58,96.59,96.54,96.55,328400000.0
2008-08-12 15:23:00,96.56,96.58,96.545,96.56,189600000.0
2008-08-12 15:24:00,96.56,96.57,96.515,96.52,342500000.0
2008-08-12 15:25:00,96.52,96.55,96.5,96.53,166900000.0
2008-08-12 15:26:00,96.53,96.53,96.48,96.48,130400000.0
2008-08-12 15:27:00,96.48,96.49,96.445,96.49,191400000.0
2008-08-12 15:28:00,96.49,96.49,96.44,96.44,78900000.0
2008-08-12 15:29:00,96.44,96.46,96.42,96.43,69100000.0
2008-08-12 15:30:00,96.43,96.43,96.4,96.42,214800000.0
2008-08-12 15:31:00,96.42,96.43,96.37,96.39,202800000.0
2008-08-12 15:32:00,96.395,96.43,96.39,96.395,242000000.0
2008-08-12 15:33:00,96.4,96.43,96.385,96.42,195600000.0
2008-08-12 15:34:00,96.42,96.42,96.38,96.42,91200000.0
2008-08-12 15:35:00,96.41,96.44,96.405,96.41,119000000.0
2008-08-12 15:36:00,96.4,96.42,96.395,96.41,92300000.0
2008-08-12 15:37:00,96.41,96.44,96.41,96.42,72100000.0
2008-08-12 15:38:00,96.415,96.44,96.395,96.425,207800000.0
2008-08-12 15:39:00,96.42,96.45,96.42,96.45,103800000.0
2008-08-12 15:40:00,96.45,96.46,96.425,96.44,113300000.0
2008-08-12 15:41:00,96.43,96.45,96.425,96.43,80400000.0
2008-08-12 15:42:00,96.43,96.47,96.41,96.41,340200001.0
2008-08-12 15:43:00,96.41,96.46,96.4,96.43,417800000.0
2008-08-12 15:44:00,96.43,96.43,96.39,96.41,123800000.0
2008-08-12 15:45:00,96.41,96.41,96.38,96.38,87000000.0
2008-08-12 15:46:00,96.37,96.39,96.35,96.36,191800000.0
2008-08-12 15:47:00,96.39,96.42,96.385,96.41,171900000.0
2008-08-12 15:48:00,96.395,96.4,96.37,96.37,262400000.0
2008-08-12 15:49:00,96.38,96.38,96.33,96.36,362700000.0
2008-08-12 15:50:00,96.37,96.38,96.325,96.37,216200000.0
2008-08-12 15:51:00,96.37,96.39,96.355,96.39,137700000.0
2008-08-12 15:52:00,96.39,96.43,96.385,96.415,196100000.0
2008-08-12 15:53:00,96.42,96.46,96.42,96.435,175300000.0
2008-08-12 15:54:00,96.435,96.44,96.395,96.4,197500000.0
2008-08-12 15:55:00,96.4,96.41,96.38,96.39,312300000.0
2008-08-12 15:56:00,96.385,96.43,96.365,96.39,401300000.0
2008-08-12 15:57:00,96.39,96.41,96.36,96.36,192700000.0
2008-08-12 15:58:00,96.37,96.4,96.36,96.365,275500000.0
2008-08-12 15:59:00,96.37,96.37,96.315,96.33,100000000.0
2008-08-12 16:00:00,96.33,96.35,96.28,96.29,417000000.0
2008-08-12 16:01:00,96.29,96.3,96.265,96.28,181900000.0
2008-08-12 16:02:00,96.275,96.29,96.26,96.26,225600000.0
2008-08-12 16:03:00,96.26,96.28,96.255,96.27,222100000.0
2008-08-12 16:04:00,96.28,96.3,96.26,96.28,260700000.0
2008-08-12 16:05:00,96.275,96.3,96.26,96.28,370700000.0
2008-08-12 16:06:00,96.28,96.29,96.255,96.265,291200000.0
2008-08-12 16:07:00,96.265,96.29,96.25,96.27,235600001.0
2008-08-12 16:08:00,96.27,96.28,96.24,96.24,305100000.0
2008-08-12 16:09:00,96.24,96.3,96.23,96.28,379800000.0
2008-08-12 16:10:00,96.29,96.3,96.29,96.3,56400000.0
2008-08-12 16:11:00,96.3,96.3,96.275,96.3,128300000.0
2008-08-12 16:12:00,96.3,96.32,96.28,96.3,207400000.0
2008-08-12 16:13:00,96.295,96.3,96.275,96.3,229500000.0
2008-08-12 16:14:00,96.3,96.3,96.28,96.28,199500000.0
2008-08-12 16:15:00,96.28,96.31,96.22,96.24,351600000.0
2008-08-12 16:16:00,96.24,96.26,96.17,96.17,269800000.0
2008-08-12 16:17:00,96.17,96.19,96.08,96.08,242900000.0
2008-08-12 16:18:00,96.08,96.11,96.04,96.11,259900000.0
2008-08-12 16:19:00,96.11,96.11,96.055,96.06,210100000.0
2008-08-12 16:20:00,96.06,96.09,96.06,96.08,177600000.0
2008-08-12 16:21:00,96.08,96.09,96.06,96.07,163100000.0
2008-08-12 16:22:00,96.07,96.13,96.065,96.12,205200000.0
2008-08-12 16:23:00,96.12,96.13,96.06,96.06,303800000.0
2008-08-12 16:24:00,96.06,96.09,96.045,96.08,166100000.0
2008-08-12 16:25:00,96.075,96.09,96.04,96.07,242900000.0
2008-08-12 16:26:00,96.07,96.11,96.06,96.11,236100000.0
2008-08-12 16:27:00,96.1,96.12,96.09,96.11,156400000.0
2008-08-12 16:28:00,96.11,96.16,96.11,96.16,120500000.0
2008-08-12 16:29:00,96.16,96.18,96.125,96.18,294400000.0
2008-08-12 16:30:00,96.18,96.18,96.145,96.16,242000000.0
2008-08-12 16:31:00,96.17,96.23,96.155,96.22,183300000.0
2008-08-12 16:32:00,96.23,96.24,96.205,96.22,295200000.0
2008-08-12 16:33:00,96.215,96.215,96.17,96.19,403600000.0
2008-08-12 16:34:00,96.19,96.2,96.135,96.17,370800000.0
2008-08-12 16:35:00,96.17,96.17,96.125,96.14,261500000.0
2008-08-12 16:36:00,96.13,96.14,96.11,96.14,221900000.0
2008-08-12 16:37:00,96.14,96.16,96.14,96.14,65000000.0
2008-08-12 16:38:00,96.15,96.2,96.15,96.19,115300000.0
2008-08-12 16:39:00,96.21,96.21,96.17,96.21,208700000.0
2008-08-12 16:40:00,96.21,96.23,96.18,96.18,243300000.0
2008-08-12 16:41:00,96.18,96.21,96.18,96.2,111700000.0
2008-08-12 16:42:00,96.21,96.23,96.19,96.21,203200000.0
2008-08-12 16:43:00,96.21,96.24,96.205,96.21,240900000.0
2008-08-12 16:44:00,96.22,96.23,96.205,96.21,170600000.0
2008-08-12 16:45:00,96.21,96.235,96.21,96.23,120600000.0
2008-08-12 16:46:00,96.23,96.24,96.18,96.21,314500000.0
2008-08-12 16:47:00,96.205,96.21,96.18,96.19,109300000.0
2008-08-12 16:48:00,96.185,96.19,96.135,96.15,228200000.0
2008-08-12 16:49:00,96.15,96.17,96.15,96.16,51500000.0
2008-08-12 16:50:00,96.16,96.17,96.13,96.13,70700000.0
2008-08-12 16:51:00,96.13,96.16,96.12,96.15,132400000.0
2008-08-12 16:52:00,96.15,96.16,96.15,96.16,75600000.0
2008-08-12 16:53:00,96.15,96.19,96.15,96.19,132700000.0
2008-08-12 16:54:00,96.18,96.2,96.18,96.2,124300000.0
2008-08-12 16:55:00,96.185,96.2,96.165,96.2,130900000.0
2008-08-12 16:56:00,96.21,96.23,96.195,96.21,334400000.0
2008-08-12 16:57:00,96.2,96.22,96.165,96.165,584100000.0
2008-08-12 16:58:00,96.165,96.17,96.15,96.16,477100000.0
2008-08-12 16:59:00,96.16,96.16,96.125,96.13,551800002.0
2008-08-12 17:00:00,96.13,96.16,96.115,96.16,257600000.0
2008-08-12 17:01:00,96.16,96.16,96.135,96.145,309300002.0
2008-08-12 17:02:00,96.145,96.16,96.145,96.15,235300000.0
2008-08-12 17:03:00,96.15,96.19,96.145,96.18,203500000.0
2008-08-12 17:04:00,96.18,96.18,96.12,96.125,591400000.0
2008-08-12 17:05:00,96.125,96.13,96.105,96.12,430300000.0
2008-08-12 17:06:00,96.12,96.13,96.085,96.1,387000001.0
2008-08-12 17:07:00,96.095,96.13,96.085,96.085,572800002.0
2008-08-12 17:08:00,96.085,96.11,96.075,96.085,363900000.0
2008-08-12 17:09:00,96.085,96.11,96.06,96.065,396000000.0
2008-08-12 17:10:00,96.08,96.08,96.025,96.045,325500000.0
2008-08-12 17:11:00,96.05,96.07,96.035,96.07,346800000.0
2008-08-12 17:12:00,96.07,96.09,96.055,96.09,169300000.0
2008-08-12 17:13:00,96.09,96.11,96.085,96.11,123500000.0
2008-08-12 17:14:00,96.11,96.11,96.075,96.09,318900000.0
2008-08-12 17:15:00,96.09,96.13,96.085,96.11,196700000.0
2008-08-12 17:16:00,96.11,96.14,96.095,96.095,164900000.0
2008-08-12 17:17:00,96.11,96.12,96.095,96.12,186600000.0
2008-08-12 17:18:00,96.12,96.12,96.075,96.09,221800000.0
2008-08-12 17:19:00,96.09,96.13,96.075,96.09,349000000.0
2008-08-12 17:20:00,96.08,96.09,96.06,96.08,314100000.0
2008-08-12 17:21:00,96.075,96.11,96.075,96.105,266100000.0
2008-08-12 17:22:00,96.105,96.13,96.095,96.125,204600000.0
2008-08-12 17:23:00,96.125,96.13,96.105,96.105,216300000.0
2008-08-12 17:24:00,96.105,96.12,96.09,96.115,111900000.0
2008-08-12 17:25:00,96.12,96.13,96.075,96.075,307800000.0
2008-08-12 17:26:00,96.075,96.08,96.035,96.075,403999999.0
2008-08-12 17:27:00,96.075,96.08,96.045,96.055,143300000.0
2008-08-12 17:28:00,96.055,96.06,96.035,96.05,287600000.0
2008-08-12 17:29:00,96.05,96.07,96.045,96.055,254600000.0
2008-08-12 17:30:00,96.055,96.09,96.05,96.075,239700000.0
2008-08-12 17:31:00,96.075,96.1,96.065,96.075,237300000.0
2008-08-12 17:32:00,96.075,96.1,96.065,96.08,297100000.0
2008-08-12 17:33:00,96.08,96.09,96.055,96.09,296800000.0
2008-08-12 17:34:00,96.08,96.09,96.045,96.045,202600000.0
2008-08-12 17:35:00,96.045,96.09,96.045,96.075,146800000.0
2008-08-12 17:36:00,96.075,96.15,96.075,96.11,284800000.0
2008-08-12 17:37:00,96.11,96.12,96.095,96.12,102200000.0
2008-08-12 17:38:00,96.12,96.12,96.075,96.12,265300001.0
2008-08-12 17:39:00,96.115,96.13,96.105,96.12,148200000.0
2008-08-12 17:40:00,96.12,96.13,96.105,96.125,89400000.0
2008-08-12 17:41:00,96.125,96.14,96.115,96.13,116600000.0
2008-08-12 17:42:00,96.13,96.16,96.115,96.13,179400000.0
2008-08-12 17:43:00,96.125,96.13,96.11,96.12,122300000.0
2008-08-12 17:44:00,96.125,96.175,96.115,96.16,244500000.0
2008-08-12 17:45:00,96.155,96.17,96.145,96.155,208600000.0
2008-08-12 17:46:00,96.16,96.18,96.145,96.175,130600000.0
2008-08-12 17:47:00,96.175,96.19,96.155,96.155,190700000.0
2008-08-12 17:48:00,96.16,96.17,96.085,96.11,291200000.0
2008-08-12 17:49:00,96.105,96.15,96.105,96.12,409500000.0
2008-08-12 17:50:00,96.12,96.15,96.1,96.135,150700000.0
2008-08-12 17:51:00,96.135,96.14,96.12,96.14,69700000.0
2008-08-12 17:52:00,96.145,96.145,96.1,96.12,149400000.0
2008-08-12 17:53:00,96.11,96.13,96.11,96.11,107300000.0
2008-08-12 17:54:00,96.11,96.16,96.1,96.15,92400000.0
2008-08-12 17:55:00,96.15,96.15,96.1,96.105,99800000.0
2008-08-12 17:56:00,96.1,96.1,96.09,96.1,17700000.0
2008-08-12 17:57:00,96.08,96.11,96.08,96.11,49900000.0
2008-08-12 17:58:00,96.1,96.13,96.1,96.1,135100000.0
2008-08-12 17:59:00,96.1,96.13,96.1,96.12,45300000.0
2008-08-12 18:00:00,96.12,96.14,96.11,96.13,76300000.0
2008-08-12 18:01:00,96.14,96.14,96.09,96.12,148400000.0
2008-08-12 18:02:00,96.12,96.13,96.08,96.09,110500000.0
2008-08-12 18:03:00,96.09,96.09,96.07,96.09,74000000.0
2008-08-12 18:04:00,96.1,96.13,96.09,96.12,72100000.0
2008-08-12 18:05:00,96.12,96.17,96.12,96.15,104700000.0
2008-08-12 18:06:00,96.15,96.17,96.14,96.15,113100001.0
2008-08-12 18:07:00,96.145,96.15,96.115,96.12,110300000.0
2008-08-12 18:08:00,96.12,96.14,96.115,96.13,66700000.0
2008-08-12 18:09:00,96.135,96.15,96.13,96.14,72700000.0
2008-08-12 18:10:00,96.14,96.14,96.12,96.13,91900000.0
2008-08-12 18:11:00,96.13,96.2,96.13,96.19,141300000.0
2008-08-12 18:12:00,96.18,96.21,96.175,96.19,135400000.0
2008-08-12 18:13:00,96.18,96.22,96.175,96.18,87400000.0
2008-08-12 18:14:00,96.175,96.18,96.17,96.17,140600000.0
2008-08-12 18:15:00,96.17,96.17,96.08,96.105,189800000.0
2008-08-12 18:16:00,96.105,96.13,96.105,96.12,142100000.0
2008-08-12 18:17:00,96.11,96.11,96.095,96.1,58800000.0
2008-08-12 18:18:00,96.1,96.12,96.1,96.11,120800000.0
2008-08-12 18:19:00,96.11,96.16,96.095,96.15,102800000.0
2008-08-12 18:20:00,96.15,96.19,96.13,96.17,150000000.0
2008-08-12 18:21:00,96.16,96.16,96.135,96.16,103400000.0
2008-08-12 18:22:00,96.16,96.18,96.16,96.18,30200000.0
2008-08-12 18:23:00,96.18,96.205,96.17,96.205,67600000.0
2008-08-12 18:24:00,96.2,96.22,96.195,96.21,87300000.0
2008-08-12 18:25:00,96.21,96.23,96.175,96.22,132900000.0
2008-08-12 18:26:00,96.23,96.23,96.205,96.215,66300000.0
2008-08-12 18:27:00,96.215,96.22,96.2,96.2,91500000.0
2008-08-12 18:28:00,96.2,96.205,96.19,96.195,64700000.0
2008-08-12 18:29:00,96.2,96.2,96.155,96.17,60200000.0
2008-08-12 18:30:00,96.165,96.165,96.15,96.16,56600000.0
2008-08-12 18:31:00,96.16,96.18,96.14,96.16,67700000.0
2008-08-12 18:32:00,96.16,96.17,96.16,96.165,57200000.0
2008-08-12 18:33:00,96.16,96.17,96.14,96.15,85600000.0
2008-08-12 18:34:00,96.15,96.15,96.125,96.13,80700000.0
2008-08-12 18:35:00,96.13,96.155,96.13,96.145,100500000.0
2008-08-12 18:36:00,96.145,96.18,96.145,96.16,111700000.0
2008-08-12 18:37:00,96.17,96.17,96.12,96.14,145400000.0
2008-08-12 18:38:00,96.14,96.16,96.13,96.16,101800000.0
2008-08-12 18:39:00,96.15,96.18,96.15,96.16,103400000.0
2008-08-12 18:40:00,96.16,96.16,96.105,96.105,133000000.0
2008-08-12 18:41:00,96.1,96.125,96.07,96.08,145600000.0
2008-08-12 18:42:00,96.08,96.08,96.035,96.045,218200000.0
2008-08-12 18:43:00,96.045,96.08,96.04,96.07,194800000.0
2008-08-12 18:44:00,96.07,96.08,96.05,96.05,110800000.0
2008-08-12 18:45:00,96.05,96.07,96.04,96.07,114300000.0
2008-08-12 18:46:00,96.065,96.065,96.04,96.04,105200000.0
2008-08-12 18:47:00,96.04,96.075,96.04,96.075,79900000.0
2008-08-12 18:48:00,96.07,96.1,96.055,96.07,135700000.0
2008-08-12 18:49:00,96.07,96.07,96.025,96.03,109900000.0
2008-08-12 18:50:00,96.03,96.05,96.03,96.045,120300000.0
2008-08-12 18:51:00,96.05,96.07,96.045,96.07,72100000.0
2008-08-12 18:52:00,96.06,96.08,96.055,96.08,90200000.0
2008-08-12 18:53:00,96.08,96.09,96.065,96.09,41700000.0
2008-08-12 18:54:00,96.085,96.1,96.07,96.1,74900000.0
2008-08-12 18:55:00,96.1,96.1,96.05,96.05,71200000.0
2008-08-12 18:56:00,96.045,96.05,96.02,96.025,119600000.0
2008-08-12 18:57:00,96.025,96.07,96.025,96.06,88400000.0
2008-08-12 18:58:00,96.06,96.07,96.045,96.05,41700000.0
2008-08-12 18:59:00,96.05,96.06,96.035,96.06,48400000.0
2008-08-12 19:00:00,96.07,96.11,96.06,96.11,103500000.0
2008-08-12 19:01:00,96.11,96.13,96.06,96.07,107000000.0
2008-08-12 19:02:00,96.07,96.075,96.035,96.06,96700000.0
2008-08-12 19:03:00,96.06,96.1,96.06,96.1,81300000.0
2008-08-12 19:04:00,96.1,96.14,96.095,96.1,67200000.0
2008-08-12 19:05:00,96.095,96.14,96.095,96.13,62200000.0
2008-08-12 19:06:00,96.12,96.14,96.11,96.11,116800000.0
2008-08-12 19:07:00,96.12,96.17,96.12,96.17,77800000.0
2008-08-12 19:08:00,96.17,96.18,96.115,96.125,81100000.0
2008-08-12 19:09:00,96.12,96.15,96.11,96.14,58600000.0
2008-08-12 19:10:00,96.14,96.14,96.115,96.12,101300000.0
2008-08-12 19:11:00,96.12,96.125,96.105,96.115,85100000.0
2008-08-12 19:12:00,96.115,96.125,96.105,96.11,52300000.0
2008-08-12 19:13:00,96.11,96.12,96.09,96.09,149700000.0
2008-08-12 19:14:00,96.09,96.11,96.09,96.1,68000000.0
2008-08-12 19:15:00,96.1,96.11,96.07,96.11,124500000.0
2008-08-12 19:16:00,96.095,96.11,96.08,96.09,74000000.0
2008-08-12 19:17:00,96.08,96.1,96.07,96.07,72200000.0
2008-08-12 19:18:00,96.08,96.09,96.035,96.05,94900000.0
2008-08-12 19:19:00,96.05,96.07,96.04,96.05,125200000.0
2008-08-12 19:20:00,96.045,96.1,96.045,96.09,60400000.0
2008-08-12 19:21:00,96.09,96.09,96.04,96.04,78000000.0
2008-08-12 19:22:00,96.04,96.07,96.04,96.07,47100000.0
2008-08-12 19:23:00,96.065,96.08,96.06,96.06,70000000.0
2008-08-12 19:24:00,96.06,96.06,96.03,96.06,127700000.0
2008-08-12 19:25:00,96.06,96.07,96.05,96.07,26800000.0
2008-08-12 19:26:00,96.065,96.07,96.05,96.06,87400000.0
2008-08-12 19:27:00,96.06,96.07,96.05,96.05,38200000.0
2008-08-12 19:28:00,96.05,96.06,96.05,96.055,20900000.0
2008-08-12 19:29:00,96.06,96.06,96.035,96.045,126000000.0
2008-08-12 19:30:00,96.045,96.06,96.02,96.045,141700000.0
2008-08-12 19:31:00,96.045,96.06,96.01,96.02,68000000.0
2008-08-12 19:32:00,96.02,96.04,96.01,96.04,149000000.0
2008-08-12 19:33:00,96.04,96.06,96.03,96.05,64400000.0
2008-08-12 19:34:00,96.05,96.06,96.05,96.05,33300000.0
2008-08-12 19:35:00,96.05,96.07,96.05,96.07,26900000.0
2008-08-12 19:36:00,96.06,96.07,96.055,96.06,14400000.0
2008-08-12 19:37:00,96.06,96.07,96.05,96.05,46200000.0
2008-08-12 19:38:00,96.05,96.09,96.05,96.06,187300000.0
2008-08-12 19:39:00,96.06,96.105,96.045,96.08,77200000.0
2008-08-12 19:40:00,96.08,96.09,96.08,96.09,35700000.0
2008-08-12 19:41:00,96.09,96.09,96.06,96.07,91900000.0
2008-08-12 19:42:00,96.08,96.15,96.075,96.13,125000000.0
2008-08-12 19:43:00,96.15,96.15,96.11,96.12,116800000.0
2008-08-12 19:44:00,96.12,96.15,96.12,96.15,81200000.0
2008-08-12 19:45:00,96.15,96.16,96.145,96.155,47400000.0
2008-08-12 19:46:00,96.16,96.17,96.155,96.16,100900000.0
2008-08-12 19:47:00,96.16,96.175,96.155,96.165,63800000.0
2008-08-12 19:48:00,96.17,96.185,96.16,96.185,52700000.0
2008-08-12 19:49:00,96.185,96.19,96.17,96.18,43200000.0
2008-08-12 19:50:00,96.18,96.19,96.16,96.17,119700000.0
2008-08-12 19:51:00,96.17,96.18,96.16,96.17,85300000.0
2008-08-12 19:52:00,96.17,96.18,96.155,96.16,65600000.0
2008-08-12 19:53:00,96.16,96.18,96.155,96.18,34000000.0
2008-08-12 19:54:00,96.175,96.19,96.16,96.16,50800000.0
2008-08-12 19:55:00,96.155,96.2,96.145,96.19,92500000.0
2008-08-12 19:56:00,96.19,96.22,96.185,96.22,75500000.0
2008-08-12 19:57:00,96.215,96.23,96.165,96.185,169900000.0
2008-08-12 19:58:00,96.19,96.22,96.185,96.195,186500000.0
2008-08-12 19:59:00,96.195,96.2,96.155,96.195,171900000.0
2008-08-12 20:00:00,96.19,96.21,96.19,96.2,172100000.0
2008-08-12 20:01:00,96.195,96.21,96.175,96.2,137200000.0
2008-08-12 20:02:00,96.2,96.24,96.2,96.22,196800000.0
2008-08-12 20:03:00,96.22,96.22,96.15,96.18,153900000.0
2008-08-12 20:04:00,96.18,96.19,96.14,96.145,103200000.0
2008-08-12 20:05:00,96.145,96.16,96.145,96.16,28800000.0
2008-08-12 20:06:00,96.155,96.16,96.14,96.15,68900000.0
2008-08-12 20:07:00,96.16,96.16,96.14,96.16,78200000.0
2008-08-12 20:08:00,96.155,96.16,96.14,96.155,52100000.0
2008-08-12 20:09:00,96.16,96.17,96.14,96.14,113700000.0
2008-08-12 20:10:00,96.14,96.17,96.12,96.16,129000000.0
2008-08-12 20:11:00,96.16,96.18,96.145,96.17,67200000.0
2008-08-12 20:12:00,96.17,96.2,96.165,96.195,68600000.0
2008-08-12 20:13:00,96.195,96.2,96.185,96.19,20800000.0
2008-08-12 20:14:00,96.19,96.21,96.18,96.19,175800000.0
2008-08-12 20:15:00,96.2,96.2,96.19,96.19,59800000.0
2008-08-12 20:16:00,96.22,96.25,96.215,96.22,92600000.0
2008-08-12 20:17:00,96.22,96.23,96.2,96.2,79700000.0
2008-08-12 20:18:00,96.2,96.21,96.19,96.19,94500000.0
2008-08-12 20:19:00,96.18,96.19,96.18,96.19,18200000.0
2008-08-12 20:20:00,96.19,96.19,96.18,96.19,87400000.0
2008-08-12 20:21:00,96.19,96.19,96.145,96.15,187500000.0
2008-08-12 20:22:00,96.15,96.16,96.14,96.14,137400000.0
2008-08-12 20:23:00,96.14,96.19,96.14,96.19,130200000.0
2008-08-12 20:24:00,96.19,96.19,96.12,96.135,216700000.0
2008-08-12 20:25:00,96.14,96.17,96.14,96.17,85800000.0
2008-08-12 20:26:00,96.17,96.17,96.115,96.12,56500000.0
2008-08-12 20:27:00,96.115,96.15,96.11,96.15,146000000.0
2008-08-12 20:28:00,96.145,96.15,96.11,96.11,114300000.0
2008-08-12 20:29:00,96.11,96.125,96.1,96.1,72100000.0
2008-08-12 20:30:00,96.1,96.12,96.085,96.11,104700000.0
2008-08-12 20:31:00,96.11,96.11,96.09,96.1,66900000.0
2008-08-12 20:32:00,96.1,96.11,96.09,96.11,97400000.0
2008-08-12 20:33:00,96.11,96.12,96.1,96.11,27400000.0
2008-08-12 20:34:00,96.105,96.11,96.105,96.11,22600000.0
2008-08-12 20:35:00,96.105,96.12,96.105,96.12,12100000.0
2008-08-12 20:36:00,96.12,96.13,96.115,96.125,47800000.0
2008-08-12 20:37:00,96.125,96.13,96.11,96.12,24400000.0
2008-08-12 20:38:00,96.12,96.12,96.08,96.08,54200000.0
2008-08-12 20:39:00,96.09,96.1,96.085,96.1,108600000.0
2008-08-12 20:40:00,96.1,96.1,96.03,96.08,209600000.0
2008-08-12 20:41:00,96.08,96.1,96.07,96.07,108900000.0
2008-08-12 20:42:00,96.07,96.09,96.065,96.085,23400000.0
2008-08-12 20:43:00,96.085,96.085,96.06,96.075,37300000.0
2008-08-12 20:44:00,96.07,96.07,96.055,96.06,63700000.0
2008-08-12 20:45:00,96.06,96.07,96.03,96.045,100500000.0
2008-08-12 20:46:00,96.045,96.045,96.04,96.04,60400000.0
2008-08-12 20:47:00,96.04,96.04,95.995,95.995,140500000.0
2008-08-12 20:48:00,95.995,96.01,95.995,96.01,45200000.0
2008-08-12 20:49:00,96.02,96.02,95.995,96.0,42700000.0
2008-08-12 20:50:00,96.0,96.01,95.995,96.0,54000000.0
2008-08-12 20:51:00,96.01,96.01,95.995,96.0,19500000.0
2008-08-12 20:52:00,96.0,96.0,96.0,96.0,14400000.0
2008-08-12 20:53:00,96.0,96.0,95.955,95.955,214600000.0
2008-08-12 20:54:00,95.955,95.96,95.945,95.96,97200000.0
2008-08-12 20:55:00,95.96,95.97,95.95,95.97,83900000.0
2008-08-12 20:56:00,95.97,96.0,95.96,96.0,73500000.0
2008-08-12 20:57:00,96.0,96.02,95.99,95.99,140800000.0
2008-08-12 20:58:00,95.99,96.01,95.985,96.0,129900000.0
2008-08-12 20:59:00,96.0,96.005,95.98,95.985,90700000.0
2008-08-12 21:00:00,95.985,95.99,95.96,95.97,111100000.0
2008-08-12 21:01:00,95.96,95.96,95.9,95.91,175900000.0
2008-08-12 21:02:00,95.92,95.93,95.91,95.92,254700000.0
2008-08-12 21:03:00,95.91,95.91,95.87,95.89,71900000.0
2008-08-12 21:04:00,95.89,95.9,95.825,95.835,117900000.0
2008-08-12 21:05:00,95.84,95.87,95.84,95.86,74000000.0
2008-08-12 21:06:00,95.855,95.855,95.81,95.82,39200000.0
2008-08-12 21:07:00,95.82,95.84,95.78,95.79,128900000.0
2008-08-12 21:08:00,95.79,95.79,95.76,95.76,128800000.0
2008-08-12 21:09:00,95.76,95.79,95.75,95.78,204900000.0
2008-08-12 21:10:00,95.77,95.815,95.77,95.805,141900000.0
2008-08-12 21:11:00,95.81,95.83,95.8,95.83,109700000.0
2008-08-12 21:12:00,95.83,95.83,95.8,95.81,158600000.0
2008-08-12 21:13:00,95.81,95.81,95.765,95.79,121600000.0
2008-08-12 21:14:00,95.79,95.79,95.77,95.78,70900000.0
2008-08-12 21:15:00,95.79,95.795,95.77,95.79,80900000.0
2008-08-12 21:16:00,95.79,95.81,95.78,95.8,110200000.0
2008-08-12 21:17:00,95.8,95.81,95.78,95.805,89200000.0
2008-08-12 21:18:00,95.81,95.81,95.78,95.795,52400000.0
2008-08-12 21:19:00,95.79,95.805,95.78,95.79,60400000.0
2008-08-12 21:20:00,95.79,95.79,95.765,95.765,141500000.0
2008-08-12 21:21:00,95.765,95.78,95.765,95.775,28500000.0
2008-08-12 21:22:00,95.775,95.775,95.75,95.76,85800000.0
2008-08-12 21:23:00,95.76,95.765,95.745,95.765,82200000.0
2008-08-12 21:24:00,95.765,95.79,95.76,95.79,88700000.0
2008-08-12 21:25:00,95.79,95.79,95.77,95.775,102200000.0
2008-08-12 21:26:00,95.77,95.78,95.76,95.775,108500000.0
2008-08-12 21:27:00,95.775,95.795,95.775,95.795,21500000.0
2008-08-12 21:28:00,95.79,95.8,95.78,95.78,54700000.0
2008-08-12 21:29:00,95.78,95.79,95.775,95.775,54500000.0
2008-08-12 21:30:00,95.775,95.79,95.765,95.77,92000000.0
2008-08-12 21:31:00,95.77,95.77,95.735,95.745,209100000.0
2008-08-12 21:32:00,95.745,95.745,95.73,95.74,44200000.0
2008-08-12 21:33:00,95.735,95.735,95.7,95.7,141000000.0
2008-08-12 21:34:00,95.695,95.695,95.56,95.59,344900000.0
2008-08-12 21:35:00,95.59,95.61,95.57,95.58,274800000.0
2008-08-12 21:36:00,95.58,95.61,95.55,95.6,159100000.0
2008-08-12 21:37:00,95.6,95.61,95.59,95.59,57200000.0
2008-08-12 21:38:00,95.6,95.61,95.58,95.58,111000000.0
2008-08-12 21:39:00,95.59,95.62,95.58,95.605,81900000.0
2008-08-12 21:40:00,95.6,95.625,95.595,95.62,159800000.0
2008-08-12 21:41:00,95.62,95.67,95.62,95.65,130700000.0
2008-08-12 21:42:00,95.65,95.66,95.63,95.635,145900000.0
2008-08-12 21:43:00,95.64,95.68,95.64,95.67,53000000.0
2008-08-12 21:44:00,95.67,95.68,95.62,95.63,99100000.0
2008-08-12 21:45:00,95.62,95.62,95.6,95.61,48500000.0
2008-08-12 21:46:00,95.62,95.62,95.605,95.62,67900000.0
2008-08-12 21:47:00,95.61,95.62,95.59,95.62,50800000.0
2008-08-12 21:48:00,95.62,95.62,95.585,95.59,130400000.0
2008-08-12 21:49:00,95.6,95.63,95.595,95.61,129600000.0
2008-08-12 21:50:00,95.605,95.63,95.6,95.63,102700000.0
2008-08-12 21:51:00,95.63,95.64,95.62,95.62,81900000.0
2008-08-12 21:52:00,95.62,95.62,95.61,95.615,13600000.0
2008-08-12 21:53:00,95.62,95.64,95.605,95.61,88100000.0
2008-08-12 21:54:00,95.61,95.64,95.6,95.635,88800000.0
2008-08-12 21:55:00,95.635,95.655,95.63,95.635,105200000.0
2008-08-12 21:56:00,95.63,95.63,95.615,95.63,36600000.0
2008-08-12 21:57:00,95.63,95.65,95.625,95.65,47300000.0
2008-08-12 21:58:00,95.65,95.67,95.65,95.66,75900000.0
2008-08-12 21:59:00,95.66,95.66,95.64,95.66,106700000.0
2008-08-12 22:00:00,95.66,95.66,95.65,95.65,111400000.0
2008-08-12 22:01:00,95.65,95.65,95.64,95.65,27000000.0
2008-08-12 22:02:00,95.65,95.65,95.65,95.65,10000000.0
2008-08-12 22:03:00,95.65,95.65,95.65,95.65,26700000.0
2008-08-12 22:04:00,95.65,95.65,95.63,95.65,40500000.0
2008-08-12 22:05:00,95.65,95.65,95.625,95.63,50200000.0
2008-08-12 22:06:00,95.61,95.63,95.6,95.61,38500000.0
2008-08-12 22:07:00,95.61,95.62,95.57,95.6,108400000.0
2008-08-12 22:08:00,95.6,95.62,95.6,95.62,65100000.0
2008-08-12 22:09:00,95.62,95.62,95.61,95.61,25100000.0
2008-08-12 22:10:00,95.61,95.62,95.61,95.62,24100000.0
2008-08-12 22:11:00,95.61,95.62,95.61,95.61,28600000.0
2008-08-12 22:12:00,95.61,95.65,95.61,95.63,96400000.0
2008-08-12 22:13:00,95.63,95.63,95.63,95.63,18900000.0
2008-08-12 22:14:00,95.63,95.63,95.63,95.63,18000000.0
2008-08-12 22:15:00,95.63,95.63,95.605,95.61,50200000.0
2008-08-12 22:16:00,95.61,95.62,95.61,95.61,41700000.0
2008-08-12 22:17:00,95.61,95.62,95.61,95.61,10100000.0
2008-08-12 22:18:00,95.61,95.61,95.585,95.59,72000000.0
2008-08-12 22:19:00,95.59,95.59,95.57,95.59,79700000.0
2008-08-12 22:20:00,95.59,95.6,95.58,95.6,44300000.0
2008-08-12 22:21:00,95.6,95.6,95.57,95.58,131400000.0
2008-08-12 22:22:00,95.58,95.59,95.57,95.58,21900000.0
2008-08-12 22:23:00,95.575,95.58,95.57,95.58,39600000.0
2008-08-12 22:24:00,95.58,95.58,95.58,95.58,22000000.0
2008-08-12 22:25:00,95.58,95.59,95.58,95.59,30800000.0
2008-08-12 22:26:00,95.59,95.59,95.57,95.57,37600000.0
2008-08-12 22:27:00,95.57,95.57,95.56,95.56,43500000.0
2008-08-12 22:28:00,95.57,95.58,95.57,95.57,49800000.0
2008-08-12 22:29:00,95.57,95.57,95.565,95.565,19200000.0
2008-08-12 22:30:00,95.56,95.565,95.54,95.54,73100000.0
2008-08-12 22:31:00,95.56,95.59,95.56,95.58,101100000.0
2008-08-12 22:32:00,95.58,95.6,95.58,95.6,22300000.0
2008-08-12 22:33:00,95.59,95.59,95.575,95.58,61400000.0
2008-08-12 22:34:00,95.58,95.58,95.58,95.58,36500000.0
2008-08-12 22:35:00,95.58,95.58,95.57,95.58,36100000.0
2008-08-12 22:36:00,95.58,95.61,95.58,95.6,45500000.0
2008-08-12 22:37:00,95.6,95.61,95.59,95.61,33600000.0
2008-08-12 22:38:00,95.61,95.61,95.585,95.59,33400000.0
2008-08-12 22:39:00,95.59,95.6,95.58,95.585,48300000.0
2008-08-12 22:40:00,95.59,95.6,95.58,95.59,50500000.0
2008-08-12 22:41:00,95.58,95.59,95.55,95.55,136300000.0
2008-08-12 22:42:00,95.55,95.6,95.54,95.6,67900000.0
2008-08-12 22:43:00,95.59,95.6,95.575,95.59,61000000.0
2008-08-12 22:44:00,95.61,95.62,95.6,95.605,78800000.0
2008-08-12 22:45:00,95.62,95.62,95.59,95.6,66200000.0
2008-08-12 22:46:00,95.6,95.6,95.58,95.59,25300000.0
2008-08-12 22:47:00,95.59,95.59,95.575,95.585,20400000.0
2008-08-12 22:48:00,95.585,95.59,95.58,95.59,14500000.0
2008-08-12 22:49:00,95.59,95.59,95.59,95.59,7800000.0
2008-08-12 22:50:00,95.59,95.59,95.59,95.59,4000000.0
2008-08-12 22:51:00,95.59,95.59,95.545,95.57,67400000.0
2008-08-12 22:52:00,95.565,95.57,95.54,95.54,56300000.0
2008-08-12 22:53:00,95.54,95.55,95.53,95.54,63500000.0
2008-08-12 22:54:00,95.54,95.56,95.54,95.545,42900000.0
2008-08-12 22:55:00,95.545,95.55,95.52,95.52,110600000.0
2008-08-12 22:56:00,95.53,95.54,95.5,95.51,80800000.0
2008-08-12 22:57:00,95.51,95.52,95.49,95.49,108100000.0
2008-08-12 22:58:00,95.48,95.48,95.43,95.43,96100000.0
2008-08-12 22:59:00,95.43,95.44,95.42,95.44,149300000.0
2008-08-12 23:00:00,95.435,95.435,95.35,95.37,151800000.0
2008-08-12 23:01:00,95.36,95.41,95.36,95.405,121800000.0
2008-08-12 23:02:00,95.395,95.4,95.32,95.35,83300000.0
2008-08-12 23:03:00,95.35,95.35,95.29,95.32,187800000.0
2008-08-12 23:04:00,95.31,95.32,95.31,95.31,59200000.0
2008-08-12 23:05:00,95.31,95.33,95.3,95.31,30000000.0
2008-08-12 23:06:00,95.31,95.35,95.31,95.34,28000000.0
2008-08-12 23:07:00,95.33,95.35,95.32,95.32,139000000.0
2008-08-12 23:08:00,95.32,95.35,95.32,95.34,74300000.0
2008-08-12 23:09:00,95.34,95.35,95.33,95.34,62100000.0
2008-08-12 23:10:00,95.33,95.34,95.31,95.31,80400000.0
2008-08-12 23:11:00,95.305,95.31,95.26,95.26,352600000.0
2008-08-12 23:12:00,95.27,95.28,95.26,95.27,142700000.0
2008-08-12 23:13:00,95.27,95.29,95.27,95.28,177200000.0
2008-08-12 23:14:00,95.28,95.29,95.26,95.26,103100000.0
2008-08-12 23:15:00,95.26,95.27,95.26,95.26,69900000.0
2008-08-12 23:16:00,95.26,95.27,95.26,95.27,49300000.0
2008-08-12 23:17:00,95.28,95.28,95.25,95.25,83900001.0
2008-08-12 23:18:00,95.25,95.27,95.25,95.25,161500001.0
2008-08-12 23:19:00,95.25,95.27,95.25,95.27,4600000.0
2008-08-12 23:20:00,95.27,95.28,95.25,95.25,79800000.0
2008-08-12 23:21:00,95.26,95.26,95.25,95.25,43899999.0
2008-08-12 23:22:00,95.25,95.25,95.23,95.23,11700000.0
2008-08-12 23:23:00,95.25,95.27,95.19,95.27,144100000.0
2008-08-12 23:24:00,95.26,95.26,95.21,95.25,47100000.0
2008-08-12 23:25:00,95.26,95.27,95.19,95.2,126700002.0
2008-08-12 23:26:00,95.2,95.22,95.2,95.22,38800000.0
2008-08-12 23:27:00,95.22,95.25,95.21,95.23,148200000.0
2008-08-12 23:28:00,95.23,95.24,95.21,95.21,26000000.0
2008-08-12 23:29:00,95.21,95.22,95.21,95.22,27400000.0
2008-08-12 23:30:00,95.23,95.23,95.21,95.22,57800000.0
2008-08-12 23:31:00,95.21,95.21,95.185,95.2,232200000.0
2008-08-12 23:32:00,95.2,95.21,95.19,95.2,119500000.0
2008-08-12 23:33:00,95.21,95.245,95.21,95.235,212000002.0
2008-08-12 23:34:00,95.22,95.235,95.21,95.21,281800000.0
2008-08-12 23:35:00,95.21,95.21,95.2,95.2,117800000.0
2008-08-12 23:36:00,95.2,95.21,95.2,95.21,187100001.0
2008-08-12 23:37:00,95.21,95.22,95.2,95.21,170700000.0
2008-08-12 23:38:00,95.21,95.22,95.21,95.21,35200000.0
2008-08-12 23:39:00,95.21,95.21,95.19,95.19,69100000.0
2008-08-12 23:40:00,95.185,95.185,95.17,95.17,109300000.0
2008-08-12 23:41:00,95.17,95.18,95.15,95.18,164200000.0
2008-08-12 23:42:00,95.17,95.17,95.14,95.17,198400001.0
2008-08-12 23:43:00,95.16,95.16,95.15,95.15,30600000.0
2008-08-12 23:44:00,95.15,95.16,95.15,95.16,7000000.0
2008-08-12 23:45:00,95.15,95.15,95.115,95.13,105300000.0
2008-08-12 23:46:00,95.14,95.14,95.09,95.1,119300000.0
2008-08-12 23:47:00,95.09,95.1,95.09,95.095,201200000.0
2008-08-12 23:48:00,95.09,95.11,95.09,95.09,218900001.0
2008-08-12 23:49:00,95.1,95.12,95.09,95.11,47300000.0
2008-08-12 23:50:00,95.1,95.14,95.1,95.14,49000000.0
2008-08-12 23:51:00,95.13,95.16,95.11,95.15,97300000.0
2008-08-12 23:52:00,95.15,95.15,95.1,95.11,131400001.0
2008-08-12 23:53:00,95.105,95.115,95.09,95.1,101600000.0
2008-08-12 23:54:00,95.1,95.13,95.1,95.12,225200000.0
2008-08-12 23:55:00,95.12,95.13,95.11,95.12,42700000.0
2008-08-12 23:56:00,95.12,95.18,95.12,95.17,174700000.0
2008-08-12 23:57:00,95.17,95.19,95.15,95.19,25200000.0
2008-08-12 23:58:00,95.2,95.2,95.17,95.17,55500000.0
2008-08-12 23:59:00,95.17,95.25,95.16,95.24,154800000.0
2008-08-13 00:00:00,95.24,95.25,95.195,95.25,125100001.0
2008-08-13 00:01:00,95.25,95.27,95.25,95.27,17000000.0
2008-08-13 00:02:00,95.27,95.27,95.185,95.2,108800000.0
2008-08-13 00:03:00,95.21,95.23,95.21,95.22,21000000.0
2008-08-13 00:04:00,95.22,95.26,95.21,95.26,63700000.0
2008-08-13 00:05:00,95.26,95.27,95.25,95.25,30100000.0
2008-08-13 00:06:00,95.25,95.27,95.225,95.25,61200000.0
2008-08-13 00:07:00,95.25,95.26,95.23,95.23,15200000.0
2008-08-13 00:08:00,95.23,95.23,95.22,95.23,21700000.0
2008-08-13 00:09:00,95.23,95.23,95.21,95.21,12500000.0
2008-08-13 00:10:00,95.2,95.25,95.2,95.25,46300000.0
2008-08-13 00:11:00,95.25,95.27,95.24,95.27,51600000.0
2008-08-13 00:12:00,95.26,95.27,95.24,95.25,43200000.0
2008-08-13 00:13:00,95.25,95.26,95.25,95.25,15400000.0
2008-08-13 00:14:00,95.26,95.27,95.26,95.27,20400000.0
2008-08-13 00:15:00,95.27,95.27,95.26,95.26,32300000.0
2008-08-13 00:16:00,95.26,95.28,95.26,95.28,38200000.0
2008-08-13 00:17:00,95.29,95.31,95.29,95.31,76900000.0
2008-08-13 00:18:00,95.31,95.32,95.3,95.3,59800000.0
2008-08-13 00:19:00,95.3,95.3,95.29,95.29,52100000.0
2008-08-13 00:20:00,95.29,95.29,95.24,95.25,91700000.0
2008-08-13 00:21:00,95.25,95.25,95.22,95.22,57800000.0
2008-08-13 00:22:00,95.22,95.235,95.21,95.225,22100000.0
2008-08-13 00:23:00,95.205,95.22,95.19,95.19,58500000.0
2008-08-13 00:24:00,95.19,95.19,95.18,95.18,3000000.0
2008-08-13 00:25:00,95.17,95.2,95.17,95.2,48400000.0
2008-08-13 00:26:00,95.21,95.21,95.19,95.19,10400000.0
2008-08-13 00:27:00,95.19,95.21,95.19,95.2,60100000.0
2008-08-13 00:28:00,95.2,95.2,95.16,95.16,92199999.0
2008-08-13 00:29:00,95.17,95.17,95.15,95.15,71600000.0
2008-08-13 00:30:00,95.15,95.15,95.14,95.14,13000000.0
2008-08-13 00:31:00,95.13,95.13,95.11,95.11,27700000.0
2008-08-13 00:32:00,95.11,95.115,95.015,95.09,407400001.0
2008-08-13 00:33:00,95.09,95.09,95.01,95.015,158400000.0
2008-08-13 00:34:00,95.02,95.02,95.0,95.02,86300000.0
2008-08-13 00:35:00,95.01,95.05,95.01,95.035,238100000.0
2008-08-13 00:36:00,95.025,95.05,95.02,95.05,43700000.0
2008-08-13 00:37:00,95.06,95.1,95.05,95.1,37800000.0
2008-08-13 00:38:00,95.1,95.11,95.065,95.075,68400000.0
2008-08-13 00:39:00,95.09,95.14,95.09,95.14,97100000.0
2008-08-13 00:40:00,95.14,95.14,95.11,95.11,9600000.0
2008-08-13 00:41:00,95.11,95.12,95.11,95.11,19800000.0
2008-08-13 00:42:00,95.11,95.13,95.11,95.13,62800000.0
2008-08-13 00:43:00,95.14,95.14,95.11,95.11,90400000.0
2008-08-13 00:44:00,95.11,95.14,95.11,95.13,152900000.0
2008-08-13 00:45:00,95.12,95.13,95.12,95.13,31500000.0
2008-08-13 00:46:00,95.14,95.14,95.12,95.12,11200000.0
2008-08-13 00:47:00,95.11,95.24,95.11,95.24,209700000.0
2008-08-13 00:48:00,95.24,95.24,95.2,95.21,54800000.0
2008-08-13 00:49:00,95.21,95.21,95.175,95.2,109800000.0
2008-08-13 00:50:00,95.2,95.26,95.2,95.25,71900000.0
2008-08-13 00:51:00,95.25,95.27,95.225,95.27,138600000.0
2008-08-13 00:52:00,95.27,95.29,95.26,95.26,67700000.0
2008-08-13 00:53:00,95.26,95.26,95.21,95.21,102000000.0
2008-08-13 00:54:00,95.21,95.21,95.105,95.17,395600001.0
2008-08-13 00:55:00,95.17,95.18,95.17,95.18,35800000.0
2008-08-13 00:56:00,95.18,95.18,95.17,95.17,54500000.0
2008-08-13 00:57:00,95.17,95.19,95.17,95.19,34800000.0
2008-08-13 00:58:00,95.19,95.19,95.18,95.19,85800000.0
2008-08-13 00:59:00,95.19,95.21,95.185,95.2,97700000.0
2008-08-13 01:00:00,95.2,95.2,95.15,95.18,100900000.0
2008-08-13 01:01:00,95.17,95.18,95.155,95.16,130900000.0
2008-08-13 01:02:00,95.165,95.2,95.16,95.19,108500000.0
2008-08-13 01:03:00,95.19,95.2,95.19,95.19,41400000.0
2008-08-13 01:04:00,95.19,95.2,95.19,95.19,53700000.0
2008-08-13 01:05:00,95.19,95.195,95.185,95.19,74000000.0
2008-08-13 01:06:00,95.19,95.21,95.19,95.2,63100000.0
2008-08-13 01:07:00,95.2,95.21,95.2,95.21,42800000.0
2008-08-13 01:08:00,95.21,95.22,95.2,95.22,129000000.0
2008-08-13 01:09:00,95.21,95.24,95.21,95.23,170400000.0
2008-08-13 01:10:00,95.23,95.24,95.22,95.23,95900000.0
2008-08-13 01:11:00,95.23,95.24,95.23,95.24,94300000.0
2008-08-13 01:12:00,95.25,95.25,95.23,95.23,22300000.0
2008-08-13 01:13:00,95.23,95.24,95.21,95.21,47300000.0
2008-08-13 01:14:00,95.21,95.24,95.21,95.23,116600000.0
2008-08-13 01:15:00,95.23,95.26,95.23,95.24,87800000.0
2008-08-13 01:16:00,95.24,95.26,95.23,95.26,115300000.0
2008-08-13 01:17:00,95.26,95.26,95.23,95.23,58200000.0
2008-08-13 01:18:00,95.22,95.22,95.22,95.22,10300000.0
2008-08-13 01:19:00,95.22,95.22,95.21,95.22,52700000.0
2008-08-13 01:20:00,95.22,95.24,95.21,95.23,91300000.0
2008-08-13 01:21:00,95.23,95.24,95.21,95.21,54000000.0
2008-08-13 01:22:00,95.21,95.21,95.2,95.2,11600000.0
2008-08-13 01:23:00,95.19,95.19,95.17,95.19,67200001.0
2008-08-13 01:24:00,95.18,95.19,95.18,95.19,35900000.0
2008-08-13 01:25:00,95.19,95.2,95.09,95.11,256600003.0
2008-08-13 01:26:00,95.12,95.16,95.1,95.1,138400000.0
2008-08-13 01:27:00,95.1,95.12,95.09,95.11,48500000.0
2008-08-13 01:28:00,95.12,95.14,95.12,95.12,38600000.0
2008-08-13 01:29:00,95.13,95.14,95.09,95.11,116900000.0
2008-08-13 01:30:00,95.12,95.13,95.11,95.12,84200000.0
2008-08-13 01:31:00,95.12,95.14,95.12,95.14,20200000.0
2008-08-13 01:32:00,95.14,95.16,95.11,95.11,35100000.0
2008-08-13 01:33:00,95.11,95.11,95.06,95.06,132500000.0
2008-08-13 01:34:00,95.07,95.07,94.94,94.98,256900000.0
2008-08-13 01:35:00,94.99,95.01,94.92,94.97,208800000.0
2008-08-13 01:36:00,94.95,95.01,94.95,95.01,283800000.0
2008-08-13 01:37:00,95.01,95.02,94.995,95.0,165800000.0
2008-08-13 01:38:00,95.01,95.02,94.98,95.02,95300000.0
2008-08-13 01:39:00,95.05,95.06,95.015,95.04,81500000.0
2008-08-13 01:40:00,95.03,95.06,95.01,95.04,87400000.0
2008-08-13 01:41:00,95.04,95.05,95.02,95.035,36300000.0
2008-08-13 01:42:00,95.035,95.08,95.03,95.06,63400000.0
2008-08-13 01:43:00,95.05,95.08,95.05,95.08,31700000.0
2008-08-13 01:44:00,95.08,95.09,95.03,95.06,85900000.0
2008-08-13 01:45:00,95.055,95.055,95.0,95.01,87800000.0
2008-08-13 01:46:00,95.01,95.05,95.0,95.05,68800000.0
2008-08-13 01:47:00,95.04,95.04,95.03,95.04,58100000.0
2008-08-13 01:48:00,95.04,95.05,95.0,95.04,72700001.0
2008-08-13 01:49:00,95.04,95.05,94.94,94.96,156300000.0
2008-08-13 01:50:00,94.94,94.97,94.89,94.9,336300000.0
2008-08-13 01:51:00,94.895,94.91,94.89,94.91,146000000.0
2008-08-13 01:52:00,94.915,94.935,94.905,94.935,58100000.0
2008-08-13 01:53:00,94.94,94.945,94.93,94.93,48000000.0
2008-08-13 01:54:00,94.93,94.945,94.92,94.94,106800000.0
2008-08-13 01:55:00,94.94,94.94,94.89,94.92,161000000.0
2008-08-13 01:56:00,94.92,94.97,94.92,94.96,153200000.0
2008-08-13 01:57:00,94.97,94.97,94.91,94.93,90300000.0
2008-08-13 01:58:00,94.93,94.97,94.92,94.97,174000000.0
2008-08-13 01:59:00,94.97,94.98,94.9,94.91,158900000.0
2008-08-13 02:00:00,94.91,94.92,94.9,94.9,214400000.0
2008-08-13 02:01:00,94.91,94.97,94.89,94.97,127500000.0
2008-08-13 02:02:00,94.96,94.96,94.93,94.94,155600000.0
2008-08-13 02:03:00,94.94,94.96,94.94,94.945,96000000.0
2008-08-13 02:04:00,94.96,94.99,94.95,94.98,78100000.0
2008-08-13 02:05:00,94.99,94.99,94.94,94.94,80100000.0
2008-08-13 02:06:00,94.93,94.97,94.93,94.95,132200000.0
2008-08-13 02:07:00,94.95,94.95,94.89,94.89,55800000.0
2008-08-13 02:08:00,94.89,94.9,94.86,94.87,91400000.0
2008-08-13 02:09:00,94.87,94.87,94.85,94.86,121500000.0
2008-08-13 02:10:00,94.86,94.86,94.82,94.82,106200000.0
2008-08-13 02:11:00,94.82,94.82,94.77,94.78,196400000.0
2008-08-13 02:12:00,94.79,94.8,94.78,94.78,158100000.0
2008-08-13 02:13:00,94.785,94.785,94.73,94.735,113600000.0
2008-08-13 02:14:00,94.735,94.735,94.65,94.65,258000000.0
2008-08-13 02:15:00,94.65,94.67,94.615,94.63,253900001.0
2008-08-13 02:16:00,94.63,94.66,94.63,94.65,301400000.0
2008-08-13 02:17:00,94.65,94.65,94.6,94.63,574399999.0
2008-08-13 02:18:00,94.63,94.65,94.63,94.63,211500000.0
2008-08-13 02:19:00,94.63,94.66,94.6,94.66,233499999.0
2008-08-13 02:20:00,94.66,94.68,94.63,94.65,180000000.0
2008-08-13 02:21:00,94.64,94.69,94.64,94.67,201400000.0
2008-08-13 02:22:00,94.67,94.71,94.67,94.7,323199999.0
2008-08-13 02:23:00,94.7,94.73,94.7,94.7,135000000.0
2008-08-13 02:24:00,94.7,94.76,94.7,94.74,59100000.0
2008-08-13 02:25:00,94.74,94.75,94.74,94.74,65000000.0
2008-08-13 02:26:00,94.74,94.74,94.665,94.68,201300000.0
2008-08-13 02:27:00,94.69,94.7,94.66,94.66,101000000.0
2008-08-13 02:28:00,94.66,94.66,94.61,94.64,250400000.0
2008-08-13 02:29:00,94.64,94.64,94.6,94.61,113500000.0
2008-08-13 02:30:00,94.62,94.74,94.62,94.73,149900000.0
2008-08-13 02:31:00,94.73,94.74,94.71,94.73,99200000.0
2008-08-13 02:32:00,94.72,94.76,94.72,94.75,94200000.0
2008-08-13 02:33:00,94.75,94.83,94.75,94.82,146300000.0
2008-08-13 02:34:00,94.82,94.85,94.82,94.83,152700000.0
2008-08-13 02:35:00,94.83,94.83,94.755,94.77,216700000.0
2008-08-13 02:36:00,94.77,94.82,94.755,94.82,109900000.0
2008-08-13 02:37:00,94.82,94.86,94.81,94.84,152800000.0
2008-08-13 02:38:00,94.84,94.84,94.77,94.8,118100000.0
2008-08-13 02:39:00,94.8,94.835,94.8,94.835,134200000.0
2008-08-13 02:40:00,94.84,94.88,94.835,94.87,145800000.0
2008-08-13 02:41:00,94.865,94.91,94.86,94.91,134400000.0
2008-08-13 02:42:00,94.9,94.92,94.83,94.83,194200000.0
2008-08-13 02:43:00,94.83,94.84,94.81,94.83,114600000.0
2008-08-13 02:44:00,94.83,94.84,94.81,94.83,191200000.0
2008-08-13 02:45:00,94.815,94.83,94.805,94.82,102000000.0
2008-08-13 02:46:00,94.82,94.82,94.76,94.78,86100000.0
2008-08-13 02:47:00,94.78,94.78,94.73,94.75,215400000.0
2008-08-13 02:48:00,94.73,94.73,94.655,94.67,158300001.0
2008-08-13 02:49:00,94.67,94.68,94.62,94.64,284400000.0
2008-08-13 02:50:00,94.64,94.69,94.64,94.68,114700000.0
2008-08-13 02:51:00,94.68,94.69,94.66,94.67,66300000.0
2008-08-13 02:52:00,94.67,94.68,94.61,94.63,164100001.0
2008-08-13 02:53:00,94.62,94.625,94.56,94.59,169100001.0
2008-08-13 02:54:00,94.59,94.66,94.59,94.66,76400000.0
2008-08-13 02:55:00,94.67,94.7,94.67,94.67,160700000.0
2008-08-13 02:56:00,94.67,94.68,94.58,94.59,187200000.0
2008-08-13 02:57:00,94.59,94.6,94.49,94.495,135200000.0
2008-08-13 02:58:00,94.495,94.525,94.48,94.5,119200000.0
2008-08-13 02:59:00,94.5,94.5,94.44,94.45,180300000.0
2008-08-13 03:00:00,94.45,94.48,94.45,94.46,152800000.0
2008-08-13 03:01:00,94.46,94.47,94.365,94.41,245800000.0
2008-08-13 03:02:00,94.41,94.46,94.41,94.42,170300000.0
2008-08-13 03:03:00,94.42,94.5,94.42,94.49,139200000.0
2008-08-13 03:04:00,94.49,94.55,94.48,94.55,85900000.0
2008-08-13 03:05:00,94.56,94.58,94.53,94.555,230600000.0
2008-08-13 03:06:00,94.555,94.56,94.53,94.545,119900000.0
2008-08-13 03:07:00,94.545,94.57,94.535,94.57,81600000.0
2008-08-13 03:08:00,94.57,94.61,94.57,94.61,115600000.0
2008-08-13 03:09:00,94.61,94.62,94.59,94.61,126900000.0
2008-08-13 03:10:00,94.61,94.65,94.61,94.64,83600000.0
2008-08-13 03:11:00,94.635,94.65,94.6,94.62,127200000.0
2008-08-13 03:12:00,94.605,94.635,94.59,94.62,111800000.0
2008-08-13 03:13:00,94.625,94.68,94.62,94.64,103800000.0
2008-08-13 03:14:00,94.63,94.64,94.6,94.6,56300000.0
2008-08-13 03:15:00,94.6,94.6,94.55,94.58,117200000.0
2008-08-13 03:16:00,94.57,94.58,94.54,94.55,137700000.0
2008-08-13 03:17:00,94.55,94.55,94.485,94.5,192900000.0
2008-08-13 03:18:00,94.49,94.52,94.49,94.52,130200000.0
2008-08-13 03:19:00,94.52,94.555,94.5,94.55,109200000.0
2008-08-13 03:20:00,94.55,94.57,94.53,94.54,91300000.0
2008-08-13 03:21:00,94.54,94.55,94.52,94.53,154300000.0
2008-08-13 03:22:00,94.52,94.6,94.52,94.57,233100000.0
2008-08-13 03:23:00,94.57,94.57,94.5,94.54,131200000.0
2008-08-13 03:24:00,94.55,94.56,94.52,94.53,126600000.0
2008-08-13 03:25:00,94.53,94.53,94.51,94.51,171499999.0
2008-08-13 03:26:00,94.5,94.52,94.45,94.46,212500001.0
2008-08-13 03:27:00,94.45,94.48,94.45,94.45,129900000.0
2008-08-13 03:28:00,94.45,94.46,94.42,94.43,108000000.0
2008-08-13 03:29:00,94.43,94.43,94.365,94.37,83700000.0
2008-08-13 03:30:00,94.38,94.48,94.365,94.45,170000000.0
2008-08-13 03:31:00,94.46,94.52,94.45,94.51,75500000.0
2008-08-13 03:32:00,94.51,94.53,94.51,94.53,62600000.0
2008-08-13 03:33:00,94.52,94.54,94.5,94.5,84100000.0
2008-08-13 03:34:00,94.51,94.52,94.49,94.5,69800000.0
2008-08-13 03:35:00,94.49,94.49,94.46,94.47,126900000.0
2008-08-13 03:36:00,94.47,94.47,94.46,94.46,34800000.0
2008-08-13 03:37:00,94.46,94.48,94.46,94.47,50800000.0
2008-08-13 03:38:00,94.48,94.48,94.45,94.47,47700000.0
2008-08-13 03:39:00,94.46,94.48,94.45,94.48,48500000.0
2008-08-13 03:40:00,94.47,94.48,94.45,94.46,114800000.0
2008-08-13 03:41:00,94.47,94.48,94.41,94.41,143500000.0
2008-08-13 03:42:00,94.42,94.43,94.4,94.41,154700000.0
2008-08-13 03:43:00,94.41,94.42,94.34,94.34,131900000.0
2008-08-13 03:44:00,94.34,94.36,94.255,94.29,180000000.0
2008-08-13 03:45:00,94.29,94.29,94.22,94.22,136000000.0
2008-08-13 03:46:00,94.215,94.215,94.08,94.16,398500003.0
2008-08-13 03:47:00,94.17,94.24,94.17,94.22,191600000.0
2008-08-13 03:48:00,94.21,94.23,94.18,94.23,90300000.0
2008-08-13 03:49:00,94.23,94.28,94.23,94.27,93400000.0
2008-08-13 03:50:00,94.27,94.27,94.23,94.27,104000000.0
2008-08-13 03:51:00,94.28,94.3,94.27,94.27,117000000.0
2008-08-13 03:52:00,94.27,94.28,94.25,94.25,152300000.0
2008-08-13 03:53:00,94.24,94.28,94.24,94.245,147900000.0
2008-08-13 03:54:00,94.24,94.29,94.24,94.29,178000000.0
2008-08-13 03:55:00,94.29,94.3,94.26,94.27,143300000.0
2008-08-13 03:56:00,94.27,94.3,94.27,94.29,70700000.0
2008-08-13 03:57:00,94.29,94.3,94.28,94.29,58000000.0
2008-08-13 03:58:00,94.29,94.29,94.28,94.29,33500000.0
2008-08-13 03:59:00,94.29,94.3,94.28,94.3,64300000.0
2008-08-13 04:00:00,94.3,94.3,94.265,94.28,120100000.0
2008-08-13 04:01:00,94.27,94.28,94.26,94.27,118400000.0
2008-08-13 04:02:00,94.26,94.26,94.21,94.21,121700000.0
2008-08-13 04:03:00,94.21,94.215,94.19,94.2,106800000.0
2008-08-13 04:04:00,94.2,94.235,94.18,94.225,152300000.0
2008-08-13 04:05:00,94.225,94.24,94.21,94.21,166500000.0
2008-08-13 04:06:00,94.22,94.22,94.2,94.21,83600000.0
2008-08-13 04:07:00,94.22,94.22,94.12,94.13,150700000.0
2008-08-13 04:08:00,94.13,94.14,94.04,94.065,227500001.0
2008-08-13 04:09:00,94.055,94.055,93.865,93.89,377100000.0
2008-08-13 04:10:00,93.9,94.01,93.9,94.01,288800000.0
2008-08-13 04:11:00,94.02,94.07,94.01,94.06,180700000.0
2008-08-13 04:12:00,94.06,94.06,93.99,93.99,151900000.0
2008-08-13 04:13:00,93.99,93.99,93.71,93.72,473500000.0
2008-08-13 04:14:00,93.72,93.77,93.565,93.57,499500001.0
2008-08-13 04:15:00,93.57,93.6,93.365,93.45,668300000.0
2008-08-13 04:16:00,93.45,93.53,93.45,93.53,584900002.0
2008-08-13 04:17:00,93.54,93.6,93.53,93.55,325500001.0
2008-08-13 04:18:00,93.55,93.59,93.47,93.48,370299999.0
2008-08-13 04:19:00,93.48,93.5,93.38,93.43,324600000.0
2008-08-13 04:20:00,93.43,93.43,93.385,93.385,213000000.0
2008-08-13 04:21:00,93.385,93.385,93.21,93.21,404800001.0
2008-08-13 04:22:00,93.205,93.31,93.13,93.27,692400004.0
2008-08-13 04:23:00,93.27,93.36,93.23,93.315,525100001.0
2008-08-13 04:24:00,93.31,93.37,93.29,93.325,346600000.0
2008-08-13 04:25:00,93.335,93.375,93.3,93.31,500700001.0
2008-08-13 04:26:00,93.31,93.39,93.25,93.37,517900002.0
2008-08-13 04:27:00,93.37,93.435,93.35,93.36,360400002.0
2008-08-13 04:28:00,93.36,93.44,93.35,93.44,471500000.0
2008-08-13 04:29:00,93.43,93.57,93.385,93.49,336800000.0
2008-08-13 04:30:00,93.48,93.51,93.34,93.34,328900001.0
2008-08-13 04:31:00,93.35,93.4,93.28,93.39,355400002.0
2008-08-13 04:32:00,93.39,93.43,93.375,93.43,154300000.0
2008-08-13 04:33:00,93.44,93.47,93.42,93.45,175700000.0
2008-08-13 04:34:00,93.45,93.56,93.45,93.55,144100000.0
2008-08-13 04:35:00,93.55,93.66,93.55,93.65,169200000.0
2008-08-13 04:36:00,93.65,93.69,93.63,93.66,123500000.0
2008-08-13 04:37:00,93.66,93.72,93.65,93.69,125600000.0
2008-08-13 04:38:00,93.69,93.69,93.59,93.61,206200000.0
2008-08-13 04:39:00,93.61,93.64,93.59,93.62,336000000.0
2008-08-13 04:40:00,93.62,93.66,93.62,93.66,242700000.0
2008-08-13 04:41:00,93.66,93.72,93.64,93.7,339800001.0
2008-08-13 04:42:00,93.7,93.71,93.665,93.665,171900000.0
2008-08-13 04:43:00,93.67,93.78,93.66,93.775,368600000.0
2008-08-13 04:44:00,93.775,93.81,93.755,93.78,240500000.0
2008-08-13 04:45:00,93.78,93.79,93.695,93.71,209200000.0
2008-08-13 04:46:00,93.71,93.72,93.66,93.68,264300000.0
2008-08-13 04:47:00,93.68,93.69,93.6,93.64,317600000.0
2008-08-13 04:48:00,93.64,93.7,93.64,93.665,293399999.0
2008-08-13 04:49:00,93.665,93.68,93.63,93.63,172700001.0
2008-08-13 04:50:00,93.63,93.63,93.58,93.61,327000000.0
2008-08-13 04:51:00,93.61,93.65,93.61,93.64,176600000.0
2008-08-13 04:52:00,93.64,93.64,93.57,93.57,388100002.0
2008-08-13 04:53:00,93.57,93.57,93.42,93.43,494800001.0
2008-08-13 04:54:00,93.43,93.48,93.425,93.47,171500000.0
2008-08-13 04:55:00,93.47,93.5,93.47,93.5,333799999.0
2008-08-13 04:56:00,93.5,93.54,93.495,93.5,263200001.0
2008-08-13 04:57:00,93.5,93.525,93.475,93.48,194700000.0
2008-08-13 04:58:00,93.49,93.49,93.47,93.48,164800000.0
2008-08-13 04:59:00,93.48,93.49,93.48,93.485,61700000.0
2008-08-13 05:00:00,93.48,93.49,93.44,93.475,304700000.0
2008-08-13 05:01:00,93.47,93.54,93.47,93.525,213999999.0
2008-08-13 05:02:00,93.52,93.59,93.52,93.59,324700000.0
2008-08-13 05:03:00,93.59,93.6,93.58,93.58,143900000.0
2008-08-13 05:04:00,93.59,93.63,93.58,93.63,115600000.0
2008-08-13 05:05:00,93.63,93.63,93.61,93.62,215400000.0
2008-08-13 05:06:00,93.62,93.62,93.59,93.6,98700000.0
2008-08-13 05:07:00,93.6,93.64,93.6,93.635,128700000.0
2008-08-13 05:08:00,93.635,93.66,93.63,93.64,143600000.0
2008-08-13 05:09:00,93.64,93.655,93.63,93.63,159700000.0
2008-08-13 05:10:00,93.63,93.64,93.58,93.59,170700000.0
2008-08-13 05:11:00,93.59,93.64,93.59,93.625,187400000.0
2008-08-13 05:12:00,93.625,93.63,93.61,93.62,111100000.0
2008-08-13 05:13:00,93.625,93.645,93.61,93.61,76700000.0
2008-08-13 05:14:00,93.61,93.64,93.59,93.64,133000000.0
2008-08-13 05:15:00,93.635,93.65,93.63,93.65,58100000.0
2008-08-13 05:16:00,93.64,93.665,93.64,93.65,113600000.0
2008-08-13 05:17:00,93.65,93.685,93.645,93.67,252400000.0
2008-08-13 05:18:00,93.67,93.67,93.65,93.65,158700000.0
2008-08-13 05:19:00,93.65,93.655,93.64,93.65,117000000.0
2008-08-13 05:20:00,93.66,93.67,93.65,93.66,148500000.0
2008-08-13 05:21:00,93.66,93.67,93.65,93.65,84200000.0
2008-08-13 05:22:00,93.655,93.66,93.63,93.64,88700000.0
2008-08-13 05:23:00,93.64,93.64,93.61,93.61,118500000.0
2008-08-13 05:24:00,93.61,93.67,93.61,93.64,157300000.0
2008-08-13 05:25:00,93.64,93.65,93.63,93.635,154300000.0
2008-08-13 05:26:00,93.635,93.635,93.615,93.62,131400000.0
2008-08-13 05:27:00,93.625,93.64,93.625,93.64,12000000.0
2008-08-13 05:28:00,93.64,93.705,93.64,93.68,155500000.0
2008-08-13 05:29:00,93.68,93.71,93.665,93.71,189900000.0
2008-08-13 05:30:00,93.705,93.71,93.69,93.71,85700000.0
2008-08-13 05:31:00,93.71,93.725,93.67,93.675,167000000.0
2008-08-13 05:32:00,93.68,93.69,93.67,93.68,183500000.0
2008-08-13 05:33:00,93.68,93.68,93.66,93.66,66100000.0
2008-08-13 05:34:00,93.66,93.665,93.64,93.655,99600000.0
2008-08-13 05:35:00,93.66,93.69,93.655,93.67,90100000.0
2008-08-13 05:36:00,93.675,93.71,93.67,93.71,42400000.0
2008-08-13 05:37:00,93.71,93.8,93.71,93.795,273900000.0
2008-08-13 05:38:00,93.805,93.88,93.805,93.87,212000000.0
2008-08-13 05:39:00,93.875,93.89,93.85,93.87,125400000.0
2008-08-13 05:40:00,93.87,93.94,93.87,93.94,298300000.0
2008-08-13 05:41:00,93.94,93.96,93.91,93.96,175200000.0
2008-08-13 05:42:00,93.95,93.95,93.91,93.93,249300000.0
2008-08-13 05:43:00,93.93,93.95,93.9,93.91,256500000.0
2008-08-13 05:44:00,93.91,93.91,93.87,93.88,94900000.0
2008-08-13 05:45:00,93.88,93.89,93.86,93.89,83500000.0
2008-08-13 05:46:00,93.91,93.93,93.91,93.93,64100000.0
2008-08-13 05:47:00,93.94,93.98,93.93,93.96,196300000.0
2008-08-13 05:48:00,93.96,93.98,93.94,93.97,237200000.0
2008-08-13 05:49:00,93.97,94.01,93.96,94.0,138100000.0
2008-08-13 05:50:00,94.0,94.06,94.0,94.03,208800000.0
2008-08-13 05:51:00,94.03,94.03,93.99,94.0,270800000.0
2008-08-13 05:52:00,94.0,94.01,93.98,93.99,216400000.0
2008-08-13 05:53:00,93.99,94.0,93.96,93.97,220700000.0
2008-08-13 05:54:00,93.965,93.98,93.92,93.92,333100001.0
2008-08-13 05:55:00,93.92,94.015,93.92,93.98,260700000.0
2008-08-13 05:56:00,93.98,94.0,93.96,93.97,125700000.0
2008-08-13 05:57:00,93.97,93.98,93.95,93.95,73700000.0
2008-08-13 05:58:00,93.95,93.955,93.95,93.955,45000000.0
2008-08-13 05:59:00,93.955,93.955,93.91,93.92,226800000.0
2008-08-13 06:00:00,93.92,93.94,93.89,93.89,189300000.0
2008-08-13 06:01:00,93.89,93.945,93.86,93.91,186300000.0
2008-08-13 06:02:00,93.92,93.93,93.865,93.885,203100000.0
2008-08-13 06:03:00,93.885,93.92,93.885,93.915,193800000.0
2008-08-13 06:04:00,93.915,93.945,93.9,93.94,182600000.0
2008-08-13 06:05:00,93.94,94.025,93.94,94.015,164100000.0
2008-08-13 06:06:00,94.025,94.025,94.0,94.01,57900000.0
2008-08-13 06:07:00,94.01,94.01,93.91,93.915,160800000.0
2008-08-13 06:08:00,93.915,93.97,93.915,93.97,204000000.0
2008-08-13 06:09:00,93.97,94.02,93.97,93.995,231900000.0
2008-08-13 06:10:00,93.995,94.03,93.99,94.03,82000000.0
2008-08-13 06:11:00,94.03,94.03,94.02,94.025,80800000.0
2008-08-13 06:12:00,94.02,94.045,94.01,94.02,118400000.0
2008-08-13 06:13:00,94.015,94.015,93.985,94.0,130400000.0
2008-08-13 06:14:00,94.0,94.005,93.96,93.96,128800000.0
2008-08-13 06:15:00,93.96,93.99,93.955,93.99,233600000.0
2008-08-13 06:16:00,93.99,94.025,93.98,93.99,196000000.0
2008-08-13 06:17:00,93.99,93.995,93.97,93.98,185800000.0
2008-08-13 06:18:00,93.985,94.0,93.97,94.0,144400000.0
2008-08-13 06:19:00,94.0,94.035,94.0,94.035,127200000.0
2008-08-13 06:20:00,94.03,94.07,94.01,94.01,196300000.0
2008-08-13 06:21:00,94.01,94.045,94.01,94.03,110200000.0
2008-08-13 06:22:00,94.025,94.035,94.025,94.035,90700000.0
2008-08-13 06:23:00,94.03,94.05,94.02,94.045,115700000.0
2008-08-13 06:24:00,94.04,94.065,94.025,94.03,223300000.0
2008-08-13 06:25:00,94.03,94.055,94.03,94.04,88300000.0
2008-08-13 06:26:00,94.05,94.08,94.05,94.06,133700000.0
2008-08-13 06:27:00,94.06,94.07,94.03,94.05,88300000.0
2008-08-13 06:28:00,94.06,94.14,94.06,94.12,75400000.0
2008-08-13 06:29:00,94.11,94.12,94.11,94.12,24000000.0
2008-08-13 06:30:00,94.12,94.13,94.11,94.12,34400000.0
2008-08-13 06:31:00,94.13,94.14,94.11,94.12,123900000.0
2008-08-13 06:32:00,94.13,94.13,94.09,94.09,87600000.0
2008-08-13 06:33:00,94.09,94.1,94.06,94.09,61100000.0
2008-08-13 06:34:00,94.08,94.1,94.05,94.05,66800000.0
2008-08-13 06:35:00,94.05,94.05,94.04,94.04,23000000.0
2008-08-13 06:36:00,94.04,94.05,94.04,94.05,22000000.0
2008-08-13 06:37:00,94.05,94.05,94.01,94.03,67500000.0
2008-08-13 06:38:00,94.04,94.06,94.01,94.04,81600000.0
2008-08-13 06:39:00,94.04,94.06,94.03,94.05,42200000.0
2008-08-13 06:40:00,94.05,94.08,94.04,94.07,24800000.0
2008-08-13 06:41:00,94.07,94.08,94.07,94.07,33100000.0
2008-08-13 06:42:00,94.07,94.08,94.07,94.07,21800000.0
2008-08-13 06:43:00,94.07,94.08,94.06,94.06,25800000.0
2008-08-13 06:44:00,94.07,94.09,94.065,94.08,22800000.0
2008-08-13 06:45:00,94.09,94.09,94.07,94.09,30600000.0
2008-08-13 06:46:00,94.08,94.09,94.07,94.07,42800000.0
2008-08-13 06:47:00,94.07,94.1,94.07,94.09,31200000.0
2008-08-13 06:48:00,94.1,94.1,94.09,94.1,21500000.0
2008-08-13 06:49:00,94.1,94.11,94.09,94.1,24200000.0
2008-08-13 06:50:00,94.09,94.09,94.08,94.08,28000000.0
2008-08-13 06:51:00,94.09,94.09,94.07,94.09,40800000.0
2008-08-13 06:52:00,94.09,94.11,94.09,94.11,16200000.0
2008-08-13 06:53:00,94.11,94.12,94.11,94.11,29600000.0
2008-08-13 06:54:00,94.11,94.11,94.09,94.09,69100000.0
2008-08-13 06:55:00,94.09,94.09,94.07,94.07,58400000.0
2008-08-13 06:56:00,94.07,94.09,94.06,94.08,51300000.0
2008-08-13 06:57:00,94.08,94.09,94.08,94.08,41200000.0
2008-08-13 06:58:00,94.08,94.1,94.06,94.09,57900000.0
2008-08-13 06:59:00,94.09,94.11,94.07,94.1,45900000.0
2008-08-13 07:00:00,94.09,94.14,94.09,94.12,147400000.0
2008-08-13 07:01:00,94.12,94.12,94.09,94.09,66700000.0
2008-08-13 07:02:00,94.09,94.11,94.07,94.09,123200000.0
2008-08-13 07:03:00,94.08,94.08,94.04,94.07,57600000.0
2008-08-13 07:04:00,94.08,94.08,94.06,94.08,44900000.0
2008-08-13 07:05:00,94.08,94.09,94.08,94.08,59200000.0
2008-08-13 07:06:00,94.08,94.09,94.06,94.08,58600000.0
2008-08-13 07:07:00,94.08,94.1,94.08,94.09,56700000.0
2008-08-13 07:08:00,94.09,94.11,94.08,94.11,37700000.0
2008-08-13 07:09:00,94.1,94.12,94.1,94.12,35700000.0
2008-08-13 07:10:00,94.13,94.16,94.11,94.15,68500000.0
2008-08-13 07:11:00,94.15,94.19,94.15,94.19,179900000.0
2008-08-13 07:12:00,94.19,94.19,94.16,94.16,146100000.0
2008-08-13 07:13:00,94.16,94.16,94.13,94.13,71200000.0
2008-08-13 07:14:00,94.13,94.14,94.125,94.13,120900000.0
2008-08-13 07:15:00,94.12,94.16,94.12,94.16,91000000.0
2008-08-13 07:16:00,94.17,94.17,94.16,94.17,100800000.0
2008-08-13 07:17:00,94.17,94.2,94.16,94.17,176000000.0
2008-08-13 07:18:00,94.17,94.23,94.17,94.23,81500000.0
2008-08-13 07:19:00,94.225,94.3,94.22,94.29,108100000.0
2008-08-13 07:20:00,94.3,94.3,94.25,94.27,100300000.0
2008-08-13 07:21:00,94.27,94.28,94.26,94.27,79600000.0
2008-08-13 07:22:00,94.27,94.34,94.27,94.32,134400000.0
2008-08-13 07:23:00,94.32,94.37,94.32,94.355,121254000.0
2008-08-13 07:24:00,94.355,94.38,94.35,94.355,313200000.0
2008-08-13 07:25:00,94.355,94.37,94.335,94.335,276100000.0
2008-08-13 07:26:00,94.335,94.34,94.32,94.32,227500000.0
2008-08-13 07:27:00,94.325,94.34,94.32,94.33,225700000.0
2008-08-13 07:28:00,94.34,94.35,94.33,94.335,309000000.0
2008-08-13 07:29:00,94.335,94.39,94.335,94.39,282800000.0
2008-08-13 07:30:00,94.39,94.4,94.36,94.4,300000000.0
2008-08-13 07:31:00,94.4,94.42,94.37,94.37,545000000.0
2008-08-13 07:32:00,94.37,94.37,94.26,94.28,448900000.0
2008-08-13 07:33:00,94.28,94.295,94.26,94.295,333700000.0
2008-08-13 07:34:00,94.29,94.3,94.28,94.28,220500000.0
2008-08-13 07:35:00,94.29,94.295,94.275,94.275,159100000.0
2008-08-13 07:36:00,94.275,94.28,94.255,94.27,176100000.0
2008-08-13 07:37:00,94.27,94.28,94.265,94.265,125600000.0
2008-08-13 07:38:00,94.26,94.26,94.22,94.22,273100000.0
2008-08-13 07:39:00,94.22,94.23,94.21,94.23,131000000.0
2008-08-13 07:40:00,94.22,94.23,94.19,94.22,215800000.0
2008-08-13 07:41:00,94.22,94.22,94.17,94.17,143600000.0
2008-08-13 07:42:00,94.17,94.19,94.16,94.17,165400000.0
2008-08-13 07:43:00,94.17,94.21,94.15,94.165,363100000.0
2008-08-13 07:44:00,94.165,94.18,94.155,94.17,97100000.0
2008-08-13 07:45:00,94.175,94.19,94.17,94.19,38300000.0
2008-08-13 07:46:00,94.19,94.21,94.19,94.2,91400000.0
2008-08-13 07:47:00,94.2,94.22,94.18,94.22,148400000.0
2008-08-13 07:48:00,94.22,94.23,94.2,94.22,44400000.0
2008-08-13 07:49:00,94.21,94.22,94.2,94.21,78500000.0
2008-08-13 07:50:00,94.21,94.215,94.19,94.19,96900000.0
2008-08-13 07:51:00,94.19,94.21,94.18,94.2,75600000.0
2008-08-13 07:52:00,94.2,94.21,94.15,94.15,230099999.0
2008-08-13 07:53:00,94.15,94.18,94.135,94.175,232500000.0
2008-08-13 07:54:00,94.18,94.19,94.13,94.14,90300000.0
2008-08-13 07:55:00,94.14,94.14,94.08,94.08,240500000.0
2008-08-13 07:56:00,94.08,94.08,94.03,94.035,334000000.0
2008-08-13 07:57:00,94.035,94.035,93.99,94.03,314000000.0
2008-08-13 07:58:00,94.03,94.06,94.01,94.05,176000000.0
2008-08-13 07:59:00,94.05,94.115,94.05,94.115,292500000.0
2008-08-13 08:00:00,94.115,94.14,94.095,94.12,294500000.0
2008-08-13 08:01:00,94.13,94.16,94.12,94.14,125200000.0
2008-08-13 08:02:00,94.14,94.14,94.12,94.13,85500000.0
2008-08-13 08:03:00,94.14,94.19,94.13,94.15,205100000.0
2008-08-13 08:04:00,94.15,94.18,94.075,94.17,426599998.0
2008-08-13 08:05:00,94.17,94.17,94.1,94.12,284500000.0
2008-08-13 08:06:00,94.12,94.2,94.12,94.16,208200000.0
2008-08-13 08:07:00,94.15,94.2,94.15,94.2,142400000.0
2008-08-13 08:08:00,94.2,94.21,94.185,94.21,158700000.0
2008-08-13 08:09:00,94.21,94.22,94.19,94.22,126400000.0
2008-08-13 08:10:00,94.22,94.23,94.19,94.23,297300000.0
2008-08-13 08:11:00,94.23,94.24,94.22,94.23,110100000.0
2008-08-13 08:12:00,94.23,94.29,94.23,94.29,316300000.0
2008-08-13 08:13:00,94.29,94.295,94.265,94.28,534100000.0
2008-08-13 08:14:00,94.275,94.29,94.26,94.27,222500000.0
2008-08-13 08:15:00,94.27,94.28,94.24,94.255,276400000.0
2008-08-13 08:16:00,94.26,94.29,94.245,94.28,400800000.0
2008-08-13 08:17:00,94.275,94.32,94.275,94.32,247000000.0
2008-08-13 08:18:00,94.32,94.32,94.25,94.26,279100000.0
2008-08-13 08:19:00,94.255,94.29,94.25,94.275,208500000.0
2008-08-13 08:20:00,94.275,94.31,94.265,94.27,395699999.0
2008-08-13 08:21:00,94.27,94.28,94.225,94.25,266900000.0
2008-08-13 08:22:00,94.25,94.26,94.195,94.21,294700000.0
2008-08-13 08:23:00,94.21,94.21,94.185,94.2,318900000.0
2008-08-13 08:24:00,94.2,94.23,94.155,94.155,414600000.0
2008-08-13 08:25:00,94.16,94.19,94.16,94.19,419000000.0
2008-08-13 08:26:00,94.18,94.18,94.16,94.165,224300000.0
2008-08-13 08:27:00,94.165,94.2,94.16,94.17,203700000.0
2008-08-13 08:28:00,94.17,94.22,94.17,94.2,321100000.0
2008-08-13 08:29:00,94.205,94.235,94.195,94.23,301800000.0
2008-08-13 08:30:00,94.23,94.24,94.2,94.22,249000000.0
2008-08-13 08:31:00,94.22,94.23,94.205,94.205,341100000.0
2008-08-13 08:32:00,94.205,94.22,94.19,94.2,236700000.0
2008-08-13 08:33:00,94.2,94.29,94.2,94.27,328100000.0
2008-08-13 08:34:00,94.27,94.27,94.19,94.195,463100000.0
2008-08-13 08:35:00,94.195,94.22,94.185,94.22,257300000.0
2008-08-13 08:36:00,94.215,94.215,94.17,94.2,326300000.0
2008-08-13 08:37:00,94.2,94.21,94.175,94.21,258200000.0
2008-08-13 08:38:00,94.21,94.25,94.19,94.24,337200000.0
2008-08-13 08:39:00,94.24,94.295,94.24,94.275,352600000.0
2008-08-13 08:40:00,94.275,94.36,94.265,94.285,532800000.0
2008-08-13 08:41:00,94.285,94.29,94.25,94.29,211900000.0
2008-08-13 08:42:00,94.3,94.3,94.23,94.23,301800000.0
2008-08-13 08:43:00,94.24,94.25,94.23,94.245,219200000.0
2008-08-13 08:44:00,94.25,94.34,94.25,94.335,392100000.0
2008-08-13 08:45:00,94.33,94.38,94.31,94.35,335800000.0
2008-08-13 08:46:00,94.35,94.4,94.35,94.38,168900000.0
2008-08-13 08:47:00,94.38,94.465,94.38,94.45,235300000.0
2008-08-13 08:48:00,94.44,94.61,94.435,94.56,345100000.0
2008-08-13 08:49:00,94.56,94.59,94.5,94.51,504599995.0
2008-08-13 08:50:00,94.52,94.53,94.49,94.5,198200000.0
2008-08-13 08:51:00,94.51,94.51,94.43,94.46,440900000.0
2008-08-13 08:52:00,94.455,94.47,94.42,94.42,153000000.0
2008-08-13 08:53:00,94.42,94.42,94.35,94.36,296600000.0
2008-08-13 08:54:00,94.35,94.36,94.295,94.33,311100000.0
2008-08-13 08:55:00,94.33,94.35,94.305,94.34,358000000.0
2008-08-13 08:56:00,94.34,94.39,94.34,94.37,367800000.0
2008-08-13 08:57:00,94.37,94.425,94.37,94.4,276600000.0
2008-08-13 08:58:00,94.4,94.47,94.385,94.46,262000000.0
2008-08-13 08:59:00,94.46,94.48,94.44,94.47,235400000.0
2008-08-13 09:00:00,94.475,94.53,94.475,94.49,220500000.0
2008-08-13 09:01:00,94.485,94.54,94.485,94.54,200500000.0
2008-08-13 09:02:00,94.53,94.585,94.51,94.58,236600000.0
2008-08-13 09:03:00,94.58,94.63,94.575,94.6,225900000.0
2008-08-13 09:04:00,94.59,94.67,94.58,94.66,288600000.0
2008-08-13 09:05:00,94.65,94.77,94.64,94.76,275300000.0
2008-08-13 09:06:00,94.76,94.87,94.76,94.87,338100000.0
2008-08-13 09:07:00,94.87,94.9,94.845,94.86,195100000.0
2008-08-13 09:08:00,94.86,94.86,94.755,94.755,313900000.0
2008-08-13 09:09:00,94.755,94.775,94.71,94.73,338800000.0
2008-08-13 09:10:00,94.73,94.745,94.67,94.69,366500000.0
2008-08-13 09:11:00,94.69,94.72,94.685,94.7,376400000.0
2008-08-13 09:12:00,94.7,94.7,94.65,94.66,177200000.0
2008-08-13 09:13:00,94.65,94.665,94.62,94.65,228300000.0
2008-08-13 09:14:00,94.65,94.665,94.625,94.63,140500000.0
2008-08-13 09:15:00,94.63,94.65,94.62,94.63,333600000.0
2008-08-13 09:16:00,94.625,94.67,94.615,94.67,330300000.0
2008-08-13 09:17:00,94.67,94.74,94.665,94.74,293300000.0
2008-08-13 09:18:00,94.73,94.76,94.725,94.725,226300000.0
2008-08-13 09:19:00,94.725,94.77,94.705,94.77,324700000.0
2008-08-13 09:20:00,94.77,94.8,94.75,94.77,356700000.0
2008-08-13 09:21:00,94.77,94.805,94.76,94.76,246800000.0
2008-08-13 09:22:00,94.76,94.77,94.725,94.73,197700000.0
2008-08-13 09:23:00,94.73,94.78,94.72,94.77,168800000.0
2008-08-13 09:24:00,94.76,94.77,94.72,94.72,181400000.0
2008-08-13 09:25:00,94.71,94.74,94.695,94.73,161900000.0
2008-08-13 09:26:00,94.73,94.74,94.7,94.7,228200000.0
2008-08-13 09:27:00,94.7,94.73,94.68,94.68,196000000.0
2008-08-13 09:28:00,94.69,94.76,94.68,94.76,248500000.0
2008-08-13 09:29:00,94.76,94.76,94.72,94.72,245700000.0
2008-08-13 09:30:00,94.72,94.72,94.645,94.645,243700000.0
2008-08-13 09:31:00,94.645,94.67,94.63,94.665,109800000.0
2008-08-13 09:32:00,94.67,94.68,94.64,94.675,263100000.0
2008-08-13 09:33:00,94.67,94.71,94.665,94.71,224000000.0
2008-08-13 09:34:00,94.705,94.75,94.705,94.75,156000000.0
2008-08-13 09:35:00,94.74,94.74,94.71,94.74,177300000.0
2008-08-13 09:36:00,94.74,94.82,94.74,94.81,198300000.0
2008-08-13 09:37:00,94.81,94.84,94.785,94.82,325300000.0
2008-08-13 09:38:00,94.82,94.82,94.79,94.8,176200000.0
2008-08-13 09:39:00,94.8,94.81,94.77,94.79,231100000.0
2008-08-13 09:40:00,94.8,94.82,94.765,94.765,305000000.0
2008-08-13 09:41:00,94.765,94.8,94.76,94.78,171900000.0
2008-08-13 09:42:00,94.78,94.79,94.77,94.78,142000000.0
2008-08-13 09:43:00,94.79,94.81,94.77,94.77,158600000.0
2008-08-13 09:44:00,94.77,94.77,94.725,94.73,155700000.0
2008-08-13 09:45:00,94.74,94.74,94.685,94.7,239700000.0
2008-08-13 09:46:00,94.7,94.73,94.69,94.7,147500000.0
2008-08-13 09:47:00,94.7,94.72,94.675,94.69,319900000.0
2008-08-13 09:48:00,94.7,94.7,94.645,94.68,126300000.0
2008-08-13 09:49:00,94.68,94.71,94.66,94.7,212800000.0
2008-08-13 09:50:00,94.685,94.72,94.68,94.71,186400000.0
2008-08-13 09:51:00,94.72,94.74,94.685,94.73,100600000.0
2008-08-13 09:52:00,94.73,94.8,94.73,94.8,133300000.0
2008-08-13 09:53:00,94.81,94.87,94.775,94.86,209400000.0
2008-08-13 09:54:00,94.86,94.87,94.82,94.83,135400000.0
2008-08-13 09:55:00,94.83,94.84,94.75,94.77,129600000.0
2008-08-13 09:56:00,94.78,94.78,94.71,94.73,266900000.0
2008-08-13 09:57:00,94.73,94.79,94.72,94.73,251600000.0
2008-08-13 09:58:00,94.73,94.73,94.7,94.71,158300000.0
2008-08-13 09:59:00,94.71,94.76,94.7,94.76,197500000.0
2008-08-13 10:00:00,94.76,94.77,94.72,94.76,108000000.0
2008-08-13 10:01:00,94.76,94.79,94.7,94.71,331200000.0
2008-08-13 10:02:00,94.71,94.71,94.68,94.69,108500000.0
2008-08-13 10:03:00,94.69,94.69,94.64,94.66,156800000.0
2008-08-13 10:04:00,94.66,94.68,94.63,94.65,229700000.0
2008-08-13 10:05:00,94.65,94.65,94.57,94.57,266600000.0
2008-08-13 10:06:00,94.58,94.59,94.51,94.52,232100000.0
2008-08-13 10:07:00,94.52,94.52,94.44,94.44,243200000.0
2008-08-13 10:08:00,94.44,94.47,94.41,94.44,191700000.0
2008-08-13 10:09:00,94.44,94.47,94.43,94.46,137300000.0
2008-08-13 10:10:00,94.46,94.51,94.46,94.48,95100000.0
2008-08-13 10:11:00,94.48,94.53,94.48,94.53,151000000.0
2008-08-13 10:12:00,94.54,94.55,94.42,94.43,274500000.0
2008-08-13 10:13:00,94.42,94.45,94.41,94.43,300600000.0
2008-08-13 10:14:00,94.43,94.45,94.42,94.43,205200000.0
2008-08-13 10:15:00,94.43,94.46,94.43,94.46,122200000.0
2008-08-13 10:16:00,94.46,94.47,94.45,94.46,119800000.0
2008-08-13 10:17:00,94.47,94.5,94.46,94.49,68100000.0
2008-08-13 10:18:00,94.49,94.52,94.47,94.52,120000000.0
2008-08-13 10:19:00,94.52,94.53,94.49,94.49,95600000.0
2008-08-13 10:20:00,94.49,94.5,94.48,94.48,48200000.0
2008-08-13 10:21:00,94.48,94.48,94.42,94.43,182000000.0
2008-08-13 10:22:00,94.44,94.44,94.41,94.41,73900000.0
2008-08-13 10:23:00,94.41,94.45,94.41,94.45,57000000.0
2008-08-13 10:24:00,94.45,94.47,94.43,94.43,74700000.0
2008-08-13 10:25:00,94.43,94.47,94.43,94.43,97300000.0
2008-08-13 10:26:00,94.42,94.48,94.42,94.46,169400000.0
2008-08-13 10:27:00,94.46,94.48,94.45,94.47,150200000.0
2008-08-13 10:28:00,94.47,94.49,94.46,94.48,88800000.0
2008-08-13 10:29:00,94.48,94.48,94.44,94.46,152000000.0
2008-08-13 10:30:00,94.45,94.48,94.43,94.48,328000000.0
2008-08-13 10:31:00,94.48,94.5,94.465,94.495,233900000.0
2008-08-13 10:32:00,94.495,94.52,94.48,94.5,121900000.0
2008-08-13 10:33:00,94.5,94.6,94.5,94.58,106700000.0
2008-08-13 10:34:00,94.58,94.59,94.56,94.56,155900000.0
2008-08-13 10:35:00,94.56,94.61,94.54,94.59,160100000.0
2008-08-13 10:36:00,94.58,94.59,94.55,94.57,299400000.0
2008-08-13 10:37:00,94.57,94.61,94.55,94.56,312300000.0
2008-08-13 10:38:00,94.56,94.58,94.54,94.58,105000000.0
2008-08-13 10:39:00,94.58,94.58,94.5,94.51,104100000.0
2008-08-13 10:40:00,94.5,94.54,94.5,94.53,154000000.0
2008-08-13 10:41:00,94.52,94.6,94.52,94.58,164900000.0
2008-08-13 10:42:00,94.58,94.64,94.58,94.62,120900000.0
2008-08-13 10:43:00,94.62,94.63,94.6,94.62,79900000.0
2008-08-13 10:44:00,94.62,94.64,94.6,94.62,127100000.0
2008-08-13 10:45:00,94.615,94.63,94.59,94.61,73600000.0
2008-08-13 10:46:00,94.61,94.61,94.58,94.59,37000000.0
2008-08-13 10:47:00,94.6,94.66,94.6,94.65,73000000.0
2008-08-13 10:48:00,94.65,94.66,94.63,94.66,142400000.0
2008-08-13 10:49:00,94.66,94.7,94.66,94.7,211200000.0
2008-08-13 10:50:00,94.69,94.74,94.69,94.73,134800000.0
2008-08-13 10:51:00,94.73,94.76,94.725,94.76,193700000.0
2008-08-13 10:52:00,94.76,94.76,94.73,94.75,98800000.0
2008-08-13 10:53:00,94.75,94.77,94.74,94.75,132300000.0
2008-08-13 10:54:00,94.75,94.77,94.73,94.74,108900000.0
2008-08-13 10:55:00,94.74,94.76,94.74,94.745,96900000.0
2008-08-13 10:56:00,94.73,94.77,94.73,94.76,56600000.0
2008-08-13 10:57:00,94.76,94.8,94.76,94.8,40000000.0
2008-08-13 10:58:00,94.8,94.8,94.77,94.77,40400000.0
2008-08-13 10:59:00,94.77,94.77,94.74,94.74,78500000.0
2008-08-13 11:00:00,94.74,94.74,94.71,94.71,115000000.0
2008-08-13 11:01:00,94.72,94.77,94.72,94.74,108400000.0
2008-08-13 11:02:00,94.74,94.76,94.73,94.75,65100000.0
2008-08-13 11:03:00,94.75,94.78,94.75,94.78,111200000.0
2008-08-13 11:04:00,94.79,94.84,94.79,94.83,132700000.0
2008-08-13 11:05:00,94.83,94.83,94.78,94.83,114100000.0
2008-08-13 11:06:00,94.83,94.88,94.82,94.85,213100000.0
2008-08-13 11:07:00,94.85,94.885,94.84,94.86,196400000.0
2008-08-13 11:08:00,94.86,94.94,94.84,94.94,166600000.0
2008-08-13 11:09:00,94.94,94.96,94.91,94.96,226900000.0
2008-08-13 11:10:00,94.95,94.98,94.94,94.98,312200000.0
2008-08-13 11:11:00,94.99,95.0,94.945,94.95,106300000.0
2008-08-13 11:12:00,94.96,95.03,94.96,95.03,135900000.0
2008-08-13 11:13:00,95.03,95.18,95.02,95.18,245100000.0
2008-08-13 11:14:00,95.18,95.28,95.16,95.27,192700000.0
2008-08-13 11:15:00,95.27,95.28,95.25,95.25,75800000.0
2008-08-13 11:16:00,95.26,95.27,95.19,95.2,136400000.0
2008-08-13 11:17:00,95.19,95.19,95.155,95.18,159000000.0
2008-08-13 11:18:00,95.17,95.19,95.12,95.12,124400000.0
2008-08-13 11:19:00,95.12,95.12,95.09,95.11,90100000.0
2008-08-13 11:20:00,95.11,95.14,95.09,95.09,73700000.0
2008-08-13 11:21:00,95.09,95.11,95.08,95.1,52400000.0
2008-08-13 11:22:00,95.11,95.12,95.09,95.1,86200000.0
2008-08-13 11:23:00,95.1,95.14,95.075,95.14,90200000.0
2008-08-13 11:24:00,95.14,95.18,95.12,95.135,211800000.0
2008-08-13 11:25:00,95.15,95.21,95.13,95.205,65500000.0
2008-08-13 11:26:00,95.21,95.3,95.205,95.3,106300000.0
2008-08-13 11:27:00,95.3,95.3,95.25,95.26,96000000.0
2008-08-13 11:28:00,95.27,95.3,95.26,95.29,86700000.0
2008-08-13 11:29:00,95.3,95.3,95.24,95.28,148800000.0
2008-08-13 11:30:00,95.29,95.31,95.24,95.24,212200000.0
2008-08-13 11:31:00,95.24,95.28,95.205,95.24,218800000.0
2008-08-13 11:32:00,95.23,95.24,95.18,95.195,268000000.0
2008-08-13 11:33:00,95.195,95.2,95.14,95.16,191300000.0
2008-08-13 11:34:00,95.16,95.21,95.105,95.115,286900000.0
2008-08-13 11:35:00,95.13,95.13,95.075,95.11,156900000.0
2008-08-13 11:36:00,95.11,95.17,95.1,95.15,180000000.0
2008-08-13 11:37:00,95.14,95.17,95.125,95.14,169900000.0
2008-08-13 11:38:00,95.135,95.16,95.09,95.1,168700000.0
2008-08-13 11:39:00,95.09,95.12,95.08,95.08,79400000.0
2008-08-13 11:40:00,95.09,95.11,95.06,95.06,307100000.0
2008-08-13 11:41:00,95.06,95.06,94.92,94.935,355300000.0
2008-08-13 11:42:00,94.94,95.02,94.92,94.925,227200000.0
2008-08-13 11:43:00,94.93,94.99,94.92,94.97,198200000.0
2008-08-13 11:44:00,94.98,95.01,94.95,94.95,181400000.0
2008-08-13 11:45:00,94.95,94.99,94.95,94.98,206500000.0
2008-08-13 11:46:00,94.98,95.0,94.97,94.98,164200000.0
2008-08-13 11:47:00,94.97,94.99,94.93,94.95,119800000.0
2008-08-13 11:48:00,94.95,95.005,94.945,94.97,336300000.0
2008-08-13 11:49:00,94.97,94.97,94.85,94.88,238100000.0
2008-08-13 11:50:00,94.89,94.89,94.85,94.88,121600000.0
2008-08-13 11:51:00,94.87,94.93,94.87,94.89,184200000.0
2008-08-13 11:52:00,94.9,94.94,94.885,94.9,139300000.0
2008-08-13 11:53:00,94.9,94.91,94.87,94.88,122100000.0
2008-08-13 11:54:00,94.88,94.91,94.86,94.88,144200000.0
2008-08-13 11:55:00,94.88,94.94,94.86,94.94,170200000.0
2008-08-13 11:56:00,94.93,94.96,94.92,94.93,97300000.0
2008-08-13 11:57:00,94.93,94.94,94.89,94.925,202900000.0
2008-08-13 11:58:00,94.925,94.96,94.92,94.93,94500000.0
2008-08-13 11:59:00,94.93,94.97,94.915,94.97,84200000.0
2008-08-13 12:00:00,94.97,95.06,94.96,95.0,178700000.0
2008-08-13 12:01:00,95.0,95.09,94.98,95.07,162300000.0
2008-08-13 12:02:00,95.06,95.075,95.035,95.035,322100000.0
2008-08-13 12:03:00,95.045,95.045,94.97,95.0,209700000.0
2008-08-13 12:04:00,95.01,95.05,95.01,95.02,139700000.0
2008-08-13 12:05:00,95.02,95.03,94.975,95.01,128400000.0
2008-08-13 12:06:00,95.02,95.02,95.0,95.01,73700000.0
2008-08-13 12:07:00,95.01,95.02,94.96,94.99,113200000.0
2008-08-13 12:08:00,94.98,95.0,94.96,94.96,256000000.0
2008-08-13 12:09:00,94.96,94.96,94.885,94.885,224500000.0
2008-08-13 12:10:00,94.885,94.89,94.74,94.785,531500001.0
2008-08-13 12:11:00,94.785,94.8,94.735,94.745,260600000.0
2008-08-13 12:12:00,94.75,94.76,94.62,94.63,285200000.0
2008-08-13 12:13:00,94.63,94.64,94.53,94.63,425400000.0
2008-08-13 12:14:00,94.625,94.66,94.575,94.65,265500000.0
2008-08-13 12:15:00,94.65,94.73,94.65,94.72,215500000.0
2008-08-13 12:16:00,94.72,94.75,94.7,94.745,231400000.0
2008-08-13 12:17:00,94.75,94.79,94.75,94.77,130200000.0
2008-08-13 12:18:00,94.77,94.79,94.75,94.75,91900000.0
2008-08-13 12:19:00,94.74,94.865,94.735,94.83,256100000.0
2008-08-13 12:20:00,94.83,94.86,94.8,94.82,249200000.0
2008-08-13 12:21:00,94.82,94.82,94.72,94.81,407900001.0
2008-08-13 12:22:00,94.81,94.83,94.78,94.805,295700000.0
2008-08-13 12:23:00,94.805,94.84,94.805,94.82,158700000.0
2008-08-13 12:24:00,94.81,94.81,94.77,94.79,181900000.0
2008-08-13 12:25:00,94.79,94.81,94.775,94.81,158100001.0
2008-08-13 12:26:00,94.81,94.82,94.71,94.71,194000001.0
2008-08-13 12:27:00,94.71,94.71,94.67,94.69,162800000.0
2008-08-13 12:28:00,94.69,94.76,94.69,94.75,111000000.0
2008-08-13 12:29:00,94.745,94.75,94.725,94.74,88400000.0
2008-08-13 12:30:00,94.73,94.75,94.72,94.75,94700000.0
2008-08-13 12:31:00,94.76,94.76,94.73,94.74,26400000.0
2008-08-13 12:32:00,94.74,94.82,94.74,94.8,131000000.0
2008-08-13 12:33:00,94.8,94.83,94.755,94.76,148500000.0
2008-08-13 12:34:00,94.755,94.79,94.755,94.77,68400000.0
2008-08-13 12:35:00,94.77,94.77,94.72,94.74,162000000.0
2008-08-13 12:36:00,94.74,94.76,94.74,94.75,41000000.0
2008-08-13 12:37:00,94.75,94.78,94.73,94.73,134000000.0
2008-08-13 12:38:00,94.74,94.78,94.73,94.76,109600000.0
2008-08-13 12:39:00,94.76,94.79,94.76,94.76,111000000.0
2008-08-13 12:40:00,94.76,94.77,94.745,94.76,97300000.0
2008-08-13 12:41:00,94.76,94.78,94.745,94.77,102700000.0
2008-08-13 12:42:00,94.77,94.77,94.68,94.71,195100000.0
2008-08-13 12:43:00,94.71,94.73,94.675,94.71,91800000.0
2008-08-13 12:44:00,94.71,94.73,94.69,94.7,90000000.0
2008-08-13 12:45:00,94.7,94.71,94.69,94.7,175300000.0
2008-08-13 12:46:00,94.7,94.73,94.615,94.625,263600000.0
2008-08-13 12:47:00,94.64,94.69,94.615,94.69,205200000.0
2008-08-13 12:48:00,94.69,94.72,94.675,94.69,248100000.0
2008-08-13 12:49:00,94.68,94.73,94.68,94.69,166299999.0
2008-08-13 12:50:00,94.69,94.73,94.68,94.68,118000000.0
2008-08-13 12:51:00,94.675,94.68,94.665,94.67,161200000.0
2008-08-13 12:52:00,94.67,94.68,94.66,94.66,68400000.0
2008-08-13 12:53:00,94.665,94.74,94.665,94.705,225200000.0
2008-08-13 12:54:00,94.705,94.71,94.68,94.68,117900000.0
2008-08-13 12:55:00,94.69,94.69,94.665,94.68,44800000.0
2008-08-13 12:56:00,94.68,94.7,94.67,94.69,151700000.0
2008-08-13 12:57:00,94.68,94.69,94.66,94.67,88100000.0
2008-08-13 12:58:00,94.67,94.67,94.65,94.66,71600000.0
2008-08-13 12:59:00,94.66,94.66,94.59,94.59,94300000.0
2008-08-13 13:00:00,94.59,94.6,94.55,94.55,140700000.0
2008-08-13 13:01:00,94.55,94.57,94.54,94.57,146700000.0
2008-08-13 13:02:00,94.57,94.58,94.55,94.55,123400000.0
2008-08-13 13:03:00,94.55,94.55,94.44,94.45,249500000.0
2008-08-13 13:04:00,94.45,94.46,94.42,94.45,149700000.0
2008-08-13 13:05:00,94.45,94.47,94.44,94.44,78900000.0
2008-08-13 13:06:00,94.44,94.455,94.43,94.44,217500000.0
2008-08-13 13:07:00,94.44,94.48,94.44,94.47,70100000.0
2008-08-13 13:08:00,94.48,94.51,94.46,94.46,106900000.0
2008-08-13 13:09:00,94.46,94.47,94.45,94.46,152700000.0
2008-08-13 13:10:00,94.45,94.49,94.44,94.49,84100000.0
2008-08-13 13:11:00,94.49,94.5,94.46,94.49,157400000.0
2008-08-13 13:12:00,94.48,94.5,94.455,94.49,259000000.0
2008-08-13 13:13:00,94.49,94.5,94.48,94.5,56200000.0
2008-08-13 13:14:00,94.5,94.52,94.5,94.51,82400000.0
2008-08-13 13:15:00,94.5,94.51,94.45,94.47,133600000.0
2008-08-13 13:16:00,94.46,94.53,94.46,94.53,102200000.0
2008-08-13 13:17:00,94.53,94.53,94.51,94.52,32200000.0
2008-08-13 13:18:00,94.52,94.52,94.495,94.51,62300000.0
2008-08-13 13:19:00,94.51,94.51,94.48,94.48,88500000.0
2008-08-13 13:20:00,94.48,94.52,94.48,94.505,79500000.0
2008-08-13 13:21:00,94.505,94.59,94.505,94.56,190200000.0
2008-08-13 13:22:00,94.56,94.59,94.54,94.54,195100000.0
2008-08-13 13:23:00,94.54,94.56,94.525,94.53,88100000.0
2008-08-13 13:24:00,94.525,94.525,94.495,94.495,63600000.0
2008-08-13 13:25:00,94.49,94.495,94.49,94.49,35700000.0
2008-08-13 13:26:00,94.49,94.57,94.49,94.56,82100000.0
2008-08-13 13:27:00,94.56,94.57,94.535,94.56,98700000.0
2008-08-13 13:28:00,94.57,94.57,94.52,94.54,98200000.0
2008-08-13 13:29:00,94.54,94.54,94.47,94.47,269600000.0
2008-08-13 13:30:00,94.48,94.52,94.47,94.495,108600000.0
2008-08-13 13:31:00,94.5,94.5,94.47,94.49,80800000.0
2008-08-13 13:32:00,94.49,94.52,94.475,94.5,106400000.0
2008-08-13 13:33:00,94.49,94.5,94.47,94.49,66500000.0
2008-08-13 13:34:00,94.49,94.49,94.47,94.47,57500000.0
2008-08-13 13:35:00,94.47,94.48,94.47,94.48,79200000.0
2008-08-13 13:36:00,94.49,94.49,94.44,94.47,136100000.0
2008-08-13 13:37:00,94.46,94.51,94.46,94.5,60900000.0
2008-08-13 13:38:00,94.5,94.52,94.5,94.51,82500000.0
2008-08-13 13:39:00,94.51,94.57,94.51,94.56,96400000.0
2008-08-13 13:40:00,94.56,94.61,94.555,94.61,116600000.0
2008-08-13 13:41:00,94.61,94.63,94.605,94.61,74900000.0
2008-08-13 13:42:00,94.61,94.64,94.61,94.63,120000000.0
2008-08-13 13:43:00,94.63,94.65,94.62,94.63,70600000.0
2008-08-13 13:44:00,94.63,94.67,94.62,94.645,198000000.0
2008-08-13 13:45:00,94.645,94.665,94.615,94.665,167300000.0
2008-08-13 13:46:00,94.66,94.74,94.66,94.72,268500000.0
2008-08-13 13:47:00,94.72,94.72,94.675,94.69,144900000.0
2008-08-13 13:48:00,94.69,94.7,94.635,94.66,243100000.0
2008-08-13 13:49:00,94.655,94.66,94.63,94.64,29700000.0
2008-08-13 13:50:00,94.63,94.64,94.62,94.62,111400000.0
2008-08-13 13:51:00,94.63,94.64,94.62,94.62,94100000.0
2008-08-13 13:52:00,94.62,94.64,94.61,94.63,112900000.0
2008-08-13 13:53:00,94.62,94.65,94.62,94.65,29000000.0
2008-08-13 13:54:00,94.65,94.65,94.62,94.62,43900000.0
2008-08-13 13:55:00,94.62,94.62,94.58,94.58,122200000.0
2008-08-13 13:56:00,94.58,94.59,94.56,94.56,94400000.0
2008-08-13 13:57:00,94.56,94.58,94.56,94.57,105500000.0
2008-08-13 13:58:00,94.57,94.58,94.56,94.58,175000000.0
2008-08-13 13:59:00,94.58,94.61,94.58,94.6,109700000.0
2008-08-13 14:00:00,94.59,94.66,94.59,94.66,184100000.0
2008-08-13 14:01:00,94.66,94.68,94.65,94.65,89900000.0
2008-08-13 14:02:00,94.65,94.69,94.65,94.68,115100000.0
2008-08-13 14:03:00,94.68,94.74,94.68,94.72,85800000.0
2008-08-13 14:04:00,94.72,94.73,94.715,94.73,5500000.0
2008-08-13 14:05:00,94.73,94.74,94.71,94.72,59300000.0
2008-08-13 14:06:00,94.72,94.73,94.715,94.73,38100000.0
2008-08-13 14:07:00,94.73,94.75,94.715,94.72,76000000.0
2008-08-13 14:08:00,94.72,94.79,94.72,94.75,181700000.0
2008-08-13 14:09:00,94.75,94.76,94.71,94.73,110700000.0
2008-08-13 14:10:00,94.72,94.745,94.72,94.73,174000000.0
2008-08-13 14:11:00,94.72,94.73,94.71,94.71,78700000.0
2008-08-13 14:12:00,94.7,94.7,94.68,94.7,124500000.0
2008-08-13 14:13:00,94.69,94.71,94.67,94.67,149500000.0
2008-08-13 14:14:00,94.67,94.67,94.605,94.66,248000000.0
2008-08-13 14:15:00,94.66,94.68,94.66,94.67,116400000.0
2008-08-13 14:16:00,94.67,94.69,94.65,94.67,174400000.0
2008-08-13 14:17:00,94.67,94.68,94.64,94.655,115400000.0
2008-08-13 14:18:00,94.67,94.7,94.66,94.69,235200000.0
2008-08-13 14:19:00,94.7,94.73,94.68,94.73,145300000.0
2008-08-13 14:20:00,94.74,94.74,94.67,94.69,179699999.0
2008-08-13 14:21:00,94.69,94.69,94.66,94.67,138000000.0
2008-08-13 14:22:00,94.67,94.7,94.66,94.69,131500000.0
2008-08-13 14:23:00,94.68,94.72,94.68,94.71,101600000.0
2008-08-13 14:24:00,94.71,94.72,94.7,94.7,54700000.0
2008-08-13 14:25:00,94.69,94.72,94.69,94.71,62700000.0
2008-08-13 14:26:00,94.71,94.73,94.68,94.71,151999999.0
2008-08-13 14:27:00,94.7,94.72,94.69,94.7,37000000.0
2008-08-13 14:28:00,94.7,94.73,94.69,94.72,78100000.0
2008-08-13 14:29:00,94.72,94.72,94.6,94.64,429400001.0
2008-08-13 14:30:00,94.64,94.74,94.59,94.72,276100000.0
2008-08-13 14:31:00,94.72,94.72,94.66,94.7,311600000.0
2008-08-13 14:32:00,94.7,94.81,94.7,94.81,260200000.0
2008-08-13 14:33:00,94.8,94.8,94.74,94.75,407900000.0
2008-08-13 14:34:00,94.76,94.78,94.69,94.7,264600000.0
2008-08-13 14:35:00,94.69,94.7,94.65,94.66,187000000.0
2008-08-13 14:36:00,94.66,94.7,94.66,94.69,124500000.0
2008-08-13 14:37:00,94.69,94.72,94.68,94.72,223000000.0
2008-08-13 14:38:00,94.71,94.76,94.695,94.72,255200000.0
2008-08-13 14:39:00,94.71,94.72,94.65,94.66,130800000.0
2008-08-13 14:40:00,94.66,94.66,94.605,94.605,273700000.0
2008-08-13 14:41:00,94.61,94.62,94.57,94.57,232600000.0
2008-08-13 14:42:00,94.57,94.585,94.55,94.56,207100000.0
2008-08-13 14:43:00,94.56,94.64,94.56,94.61,145900000.0
2008-08-13 14:44:00,94.61,94.64,94.58,94.59,202700000.0
2008-08-13 14:45:00,94.59,94.63,94.59,94.615,109000000.0
2008-08-13 14:46:00,94.615,94.615,94.57,94.58,229000000.0
2008-08-13 14:47:00,94.58,94.61,94.56,94.61,178500000.0
2008-08-13 14:48:00,94.61,94.65,94.61,94.64,153600000.0
2008-08-13 14:49:00,94.64,94.65,94.62,94.63,83600000.0
2008-08-13 14:50:00,94.63,94.66,94.62,94.62,80200000.0
2008-08-13 14:51:00,94.62,94.66,94.61,94.65,151700000.0
2008-08-13 14:52:00,94.65,94.67,94.64,94.65,141700000.0
2008-08-13 14:53:00,94.65,94.7,94.65,94.66,194100000.0
2008-08-13 14:54:00,94.66,94.72,94.65,94.68,242600000.0
2008-08-13 14:55:00,94.68,94.69,94.65,94.67,181400000.0
2008-08-13 14:56:00,94.67,94.68,94.66,94.67,20600000.0
2008-08-13 14:57:00,94.66,94.67,94.65,94.67,134300000.0
2008-08-13 14:58:00,94.67,94.72,94.655,94.68,235600000.0
2008-08-13 14:59:00,94.67,94.68,94.61,94.62,248900000.0
2008-08-13 15:00:00,94.62,94.65,94.62,94.645,192900000.0
2008-08-13 15:01:00,94.64,94.67,94.62,94.66,113700000.0
2008-08-13 15:02:00,94.67,94.67,94.66,94.67,48900000.0
2008-08-13 15:03:00,94.67,94.69,94.67,94.69,28700000.0
2008-08-13 15:04:00,94.68,94.71,94.68,94.7,44900000.0
2008-08-13 15:05:00,94.7,94.72,94.67,94.69,155200000.0
2008-08-13 15:06:00,94.69,94.72,94.69,94.7,208100000.0
2008-08-13 15:07:00,94.7,94.71,94.69,94.7,106900000.0
2008-08-13 15:08:00,94.69,94.71,94.64,94.64,282800000.0
2008-08-13 15:09:00,94.64,94.7,94.64,94.69,128800000.0
2008-08-13 15:10:00,94.69,94.72,94.65,94.67,297900000.0
2008-08-13 15:11:00,94.68,94.69,94.66,94.66,95000000.0
2008-08-13 15:12:00,94.66,94.66,94.6,94.61,193900000.0
2008-08-13 15:13:00,94.62,94.65,94.61,94.64,118400000.0
2008-08-13 15:14:00,94.64,94.68,94.64,94.66,63600000.0
2008-08-13 15:15:00,94.66,94.67,94.63,94.64,173200000.0
2008-08-13 15:16:00,94.65,94.65,94.59,94.6,105800000.0
2008-08-13 15:17:00,94.6,94.63,94.59,94.6,120700000.0
2008-08-13 15:18:00,94.6,94.62,94.6,94.61,74300000.0
2008-08-13 15:19:00,94.61,94.61,94.58,94.59,67200000.0
2008-08-13 15:20:00,94.59,94.61,94.59,94.59,47800000.0
2008-08-13 15:21:00,94.59,94.59,94.55,94.58,156300000.0
2008-08-13 15:22:00,94.58,94.58,94.53,94.55,109500000.0
2008-08-13 15:23:00,94.55,94.57,94.54,94.54,110000000.0
2008-08-13 15:24:00,94.54,94.57,94.53,94.55,86700000.0
2008-08-13 15:25:00,94.55,94.56,94.54,94.54,108000000.0
2008-08-13 15:26:00,94.54,94.56,94.49,94.51,218500000.0
2008-08-13 15:27:00,94.52,94.52,94.45,94.45,143200000.0
2008-08-13 15:28:00,94.45,94.5,94.45,94.46,145335000.0
2008-08-13 15:29:00,94.46,94.47,94.38,94.41,403300000.0
2008-08-13 15:30:00,94.41,94.47,94.39,94.39,168300000.0
2008-08-13 15:31:00,94.4,94.41,94.37,94.4,177300000.0
2008-08-13 15:32:00,94.4,94.41,94.34,94.38,314000000.0
2008-08-13 15:33:00,94.39,94.42,94.305,94.37,457000000.0
2008-08-13 15:34:00,94.37,94.43,94.36,94.39,199100000.0
2008-08-13 15:35:00,94.4,94.42,94.39,94.41,181800000.0
2008-08-13 15:36:00,94.41,94.42,94.37,94.42,143000000.0
2008-08-13 15:37:00,94.42,94.43,94.41,94.41,125100000.0
2008-08-13 15:38:00,94.42,94.45,94.4,94.44,199200000.0
2008-08-13 15:39:00,94.43,94.48,94.43,94.47,162000000.0
2008-08-13 15:40:00,94.47,94.495,94.46,94.47,153800000.0
2008-08-13 15:41:00,94.47,94.49,94.435,94.44,267400000.0
2008-08-13 15:42:00,94.44,94.44,94.36,94.36,371200000.0
2008-08-13 15:43:00,94.37,94.37,94.33,94.33,259000000.0
2008-08-13 15:44:00,94.33,94.33,94.29,94.3,162900000.0
2008-08-13 15:45:00,94.3,94.3,94.25,94.28,169600000.0
2008-08-13 15:46:00,94.27,94.29,94.23,94.25,286500002.0
2008-08-13 15:47:00,94.25,94.32,94.24,94.3,183100000.0
2008-08-13 15:48:00,94.285,94.32,94.28,94.31,227600000.0
2008-08-13 15:49:00,94.31,94.33,94.305,94.32,233300000.0
2008-08-13 15:50:00,94.32,94.33,94.29,94.29,136100000.0
2008-08-13 15:51:00,94.29,94.3,94.27,94.29,94900000.0
2008-08-13 15:52:00,94.29,94.29,94.26,94.27,90200000.0
2008-08-13 15:53:00,94.26,94.32,94.26,94.3,160500000.0
2008-08-13 15:54:00,94.3,94.3,94.25,94.26,133600000.0
2008-08-13 15:55:00,94.25,94.25,94.19,94.22,138200000.0
2008-08-13 15:56:00,94.21,94.21,94.16,94.17,168000000.0
2008-08-13 15:57:00,94.17,94.17,94.1,94.12,394099997.0
2008-08-13 15:58:00,94.14,94.17,94.13,94.14,177900000.0
2008-08-13 15:59:00,94.14,94.14,94.075,94.075,310900000.0
2008-08-13 16:00:00,94.09,94.15,94.08,94.11,254100000.0
2008-08-13 16:01:00,94.11,94.15,94.1,94.14,213200000.0
2008-08-13 16:02:00,94.14,94.15,94.05,94.07,187800000.0
2008-08-13 16:03:00,94.07,94.15,94.07,94.09,234300000.0
2008-08-13 16:04:00,94.08,94.11,94.04,94.05,272900000.0
2008-08-13 16:05:00,94.05,94.08,94.04,94.07,186500000.0
2008-08-13 16:06:00,94.07,94.07,94.03,94.05,80100000.0
2008-08-13 16:07:00,94.06,94.06,93.99,94.02,380099998.0
2008-08-13 16:08:00,94.02,94.06,94.01,94.04,203500000.0
2008-08-13 16:09:00,94.05,94.08,94.05,94.05,109000000.0
2008-08-13 16:10:00,94.04,94.08,94.03,94.08,143100000.0
2008-08-13 16:11:00,94.08,94.08,94.03,94.03,122300000.0
2008-08-13 16:12:00,94.02,94.07,94.02,94.06,118100000.0
2008-08-13 16:13:00,94.06,94.07,94.03,94.04,288200000.0
2008-08-13 16:14:00,94.04,94.07,94.035,94.04,142500000.0
2008-08-13 16:15:00,94.07,94.07,94.03,94.03,152200000.0
2008-08-13 16:16:00,94.03,94.1,94.0,94.08,386200000.0
2008-08-13 16:17:00,94.07,94.14,94.07,94.11,170600000.0
2008-08-13 16:18:00,94.1,94.18,94.09,94.17,130400000.0
2008-08-13 16:19:00,94.17,94.2,94.16,94.18,153300000.0
2008-08-13 16:20:00,94.17,94.2,94.15,94.16,256700000.0
2008-08-13 16:21:00,94.15,94.18,94.14,94.17,165800000.0
2008-08-13 16:22:00,94.17,94.2,94.16,94.19,169000000.0
2008-08-13 16:23:00,94.2,94.2,94.17,94.17,76500000.0
2008-08-13 16:24:00,94.17,94.19,94.16,94.17,108900000.0
2008-08-13 16:25:00,94.17,94.23,94.16,94.16,208100000.0
2008-08-13 16:26:00,94.16,94.2,94.15,94.18,173500000.0
2008-08-13 16:27:00,94.17,94.22,94.165,94.2,148300000.0
2008-08-13 16:28:00,94.2,94.2,94.14,94.15,149300000.0
2008-08-13 16:29:00,94.14,94.18,94.14,94.17,140500000.0
2008-08-13 16:30:00,94.17,94.19,94.15,94.19,260100000.0
2008-08-13 16:31:00,94.18,94.2,94.17,94.2,101500000.0
2008-08-13 16:32:00,94.2,94.225,94.19,94.2,178300000.0
2008-08-13 16:33:00,94.21,94.25,94.2,94.25,176800000.0
2008-08-13 16:34:00,94.26,94.27,94.22,94.25,179700000.0
2008-08-13 16:35:00,94.25,94.35,94.22,94.345,490899999.0
2008-08-13 16:36:00,94.345,94.38,94.29,94.35,275400000.0
2008-08-13 16:37:00,94.36,94.385,94.3,94.3,353000000.0
2008-08-13 16:38:00,94.3,94.32,94.29,94.3,188200000.0
2008-08-13 16:39:00,94.3,94.34,94.28,94.34,277900000.0
2008-08-13 16:40:00,94.33,94.33,94.29,94.32,277500000.0
2008-08-13 16:41:00,94.31,94.34,94.3,94.34,139000000.0
2008-08-13 16:42:00,94.34,94.34,94.29,94.29,144600000.0
2008-08-13 16:43:00,94.3,94.3,94.24,94.24,92900000.0
2008-08-13 16:44:00,94.24,94.27,94.2,94.21,137400000.0
2008-08-13 16:45:00,94.21,94.23,94.18,94.23,136000000.0
2008-08-13 16:46:00,94.24,94.24,94.17,94.17,208200000.0
2008-08-13 16:47:00,94.17,94.2,94.16,94.2,187300000.0
2008-08-13 16:48:00,94.2,94.21,94.18,94.2,186700000.0
2008-08-13 16:49:00,94.2,94.24,94.19,94.22,177300000.0
2008-08-13 16:50:00,94.23,94.25,94.2,94.24,207700000.0
2008-08-13 16:51:00,94.24,94.28,94.22,94.25,202600000.0
2008-08-13 16:52:00,94.25,94.26,94.2,94.2,235200000.0
2008-08-13 16:53:00,94.2,94.22,94.19,94.19,107000000.0
2008-08-13 16:54:00,94.2,94.23,94.18,94.19,159700001.0
2008-08-13 16:55:00,94.19,94.22,94.19,94.2,113300000.0
2008-08-13 16:56:00,94.2,94.22,94.19,94.19,128300000.0
2008-08-13 16:57:00,94.18,94.19,94.15,94.16,152300000.0
2008-08-13 16:58:00,94.16,94.17,94.14,94.17,149800000.0
2008-08-13 16:59:00,94.17,94.19,94.11,94.17,282200000.0
2008-08-13 17:00:00,94.17,94.22,94.16,94.17,238500000.0
2008-08-13 17:01:00,94.18,94.18,94.125,94.14,156500000.0
2008-08-13 17:02:00,94.13,94.15,94.13,94.15,112700000.0
2008-08-13 17:03:00,94.15,94.17,94.15,94.16,98500000.0
2008-08-13 17:04:00,94.16,94.17,94.14,94.17,65000000.0
2008-08-13 17:05:00,94.16,94.18,94.125,94.125,205500000.0
2008-08-13 17:06:00,94.13,94.13,94.1,94.11,148400000.0
2008-08-13 17:07:00,94.11,94.13,94.09,94.09,193500000.0
2008-08-13 17:08:00,94.09,94.13,94.09,94.12,112800000.0
2008-08-13 17:09:00,94.12,94.13,94.09,94.09,134200000.0
2008-08-13 17:10:00,94.09,94.11,94.07,94.11,96200000.0
2008-08-13 17:11:00,94.1,94.12,94.09,94.11,146800000.0
2008-08-13 17:12:00,94.11,94.13,94.1,94.1,103400000.0
2008-08-13 17:13:00,94.1,94.12,94.08,94.1,196200000.0
2008-08-13 17:14:00,94.1,94.11,94.07,94.08,121100000.0
2008-08-13 17:15:00,94.08,94.1,94.07,94.09,120000000.0
2008-08-13 17:16:00,94.095,94.11,94.075,94.1,228200000.0
2008-08-13 17:17:00,94.1,94.12,94.085,94.1,125100000.0
2008-08-13 17:18:00,94.1,94.13,94.1,94.12,119200000.0
2008-08-13 17:19:00,94.11,94.12,94.095,94.11,161300000.0
2008-08-13 17:20:00,94.12,94.12,94.095,94.1,158900000.0
2008-08-13 17:21:00,94.1,94.11,94.06,94.08,150100000.0
2008-08-13 17:22:00,94.08,94.14,94.08,94.105,80200000.0
2008-08-13 17:23:00,94.1,94.14,94.09,94.09,123300000.0
2008-08-13 17:24:00,94.09,94.12,94.06,94.1,205900000.0
2008-08-13 17:25:00,94.1,94.12,94.09,94.09,141800000.0
2008-08-13 17:26:00,94.09,94.11,94.09,94.09,102700000.0
2008-08-13 17:27:00,94.1,94.12,94.095,94.12,171700000.0
2008-08-13 17:28:00,94.12,94.12,94.09,94.1,147800000.0
2008-08-13 17:29:00,94.1,94.12,94.09,94.11,211400000.0
2008-08-13 17:30:00,94.11,94.135,94.095,94.12,211700000.0
2008-08-13 17:31:00,94.12,94.12,94.105,94.12,85100000.0
2008-08-13 17:32:00,94.12,94.15,94.11,94.14,102900000.0
2008-08-13 17:33:00,94.13,94.15,94.12,94.14,111000000.0
2008-08-13 17:34:00,94.14,94.14,94.085,94.1,187300000.0
2008-08-13 17:35:00,94.1,94.11,94.085,94.1,196600000.0
2008-08-13 17:36:00,94.1,94.1,94.07,94.08,120400000.0
2008-08-13 17:37:00,94.09,94.12,94.08,94.09,53900000.0
2008-08-13 17:38:00,94.09,94.1,94.07,94.1,54800000.0
2008-08-13 17:39:00,94.11,94.13,94.07,94.13,148100000.0
2008-08-13 17:40:00,94.13,94.14,94.11,94.14,103400000.0
2008-08-13 17:41:00,94.13,94.13,94.08,94.1,137500000.0
2008-08-13 17:42:00,94.11,94.12,94.09,94.09,37800000.0
2008-08-13 17:43:00,94.08,94.1,94.07,94.07,85800000.0
2008-08-13 17:44:00,94.07,94.14,94.07,94.13,124200000.0
2008-08-13 17:45:00,94.13,94.13,94.115,94.13,96800000.0
2008-08-13 17:46:00,94.13,94.15,94.11,94.13,176600000.0
2008-08-13 17:47:00,94.13,94.13,94.11,94.12,56800000.0
2008-08-13 17:48:00,94.12,94.16,94.12,94.13,172100000.0
2008-08-13 17:49:00,94.14,94.15,94.13,94.15,116300000.0
2008-08-13 17:50:00,94.15,94.15,94.125,94.13,218200000.0
2008-08-13 17:51:00,94.13,94.17,94.125,94.16,140400000.0
2008-08-13 17:52:00,94.16,94.16,94.14,94.15,155100000.0
2008-08-13 17:53:00,94.14,94.155,94.14,94.145,61500000.0
2008-08-13 17:54:00,94.145,94.2,94.135,94.2,227300000.0
2008-08-13 17:55:00,94.2,94.22,94.175,94.21,281000000.0
2008-08-13 17:56:00,94.22,94.25,94.21,94.235,136100000.0
2008-08-13 17:57:00,94.23,94.255,94.215,94.24,265700000.0
2008-08-13 17:58:00,94.24,94.32,94.23,94.31,140800000.0
2008-08-13 17:59:00,94.315,94.32,94.275,94.29,216600000.0
2008-08-13 18:00:00,94.29,94.3,94.26,94.29,297300000.0
2008-08-13 18:01:00,94.285,94.31,94.28,94.28,138700000.0
2008-08-13 18:02:00,94.28,94.29,94.28,94.29,64300000.0
2008-08-13 18:03:00,94.28,94.35,94.28,94.33,158500000.0
2008-08-13 18:04:00,94.325,94.36,94.325,94.36,147100000.0
2008-08-13 18:05:00,94.36,94.36,94.3,94.32,217200000.0
2008-08-13 18:06:00,94.31,94.33,94.27,94.33,168000000.0
2008-08-13 18:07:00,94.33,94.34,94.32,94.34,108600000.0
2008-08-13 18:08:00,94.34,94.34,94.31,94.31,85000000.0
2008-08-13 18:09:00,94.31,94.385,94.31,94.33,227500000.0
2008-08-13 18:10:00,94.33,94.43,94.32,94.41,263100000.0
2008-08-13 18:11:00,94.41,94.5,94.41,94.49,318900000.0
2008-08-13 18:12:00,94.5,94.555,94.485,94.52,286200000.0
2008-08-13 18:13:00,94.52,94.55,94.51,94.53,204000000.0
2008-08-13 18:14:00,94.53,94.55,94.5,94.5,243500000.0
2008-08-13 18:15:00,94.5,94.52,94.475,94.48,253500000.0
2008-08-13 18:16:00,94.48,94.51,94.48,94.485,379000000.0
2008-08-13 18:17:00,94.49,94.54,94.47,94.54,334400000.0
2008-08-13 18:18:00,94.54,94.54,94.51,94.53,188700000.0
2008-08-13 18:19:00,94.53,94.585,94.53,94.54,236700000.0
2008-08-13 18:20:00,94.54,94.585,94.525,94.57,274500000.0
2008-08-13 18:21:00,94.58,94.62,94.56,94.605,197400000.0
2008-08-13 18:22:00,94.61,94.62,94.545,94.555,368400000.0
2008-08-13 18:23:00,94.555,94.63,94.54,94.6,232600000.0
2008-08-13 18:24:00,94.6,94.65,94.6,94.65,119000000.0
2008-08-13 18:25:00,94.65,94.685,94.64,94.675,201200000.0
2008-08-13 18:26:00,94.68,94.68,94.65,94.65,177200000.0
2008-08-13 18:27:00,94.65,94.7,94.65,94.7,127700000.0
2008-08-13 18:28:00,94.7,94.74,94.69,94.74,161100000.0
2008-08-13 18:29:00,94.74,94.76,94.715,94.74,236900000.0
2008-08-13 18:30:00,94.73,94.73,94.675,94.68,314900000.0
2008-08-13 18:31:00,94.685,94.71,94.68,94.69,175200000.0
2008-08-13 18:32:00,94.695,94.695,94.66,94.675,437400000.0
2008-08-13 18:33:00,94.675,94.68,94.645,94.66,286200000.0
2008-08-13 18:34:00,94.66,94.7,94.645,94.68,173900000.0
2008-08-13 18:35:00,94.685,94.725,94.685,94.7,179900000.0
2008-08-13 18:36:00,94.705,94.705,94.675,94.7,231100000.0
2008-08-13 18:37:00,94.71,94.72,94.7,94.715,226100000.0
2008-08-13 18:38:00,94.715,94.75,94.7,94.75,358800001.0
2008-08-13 18:39:00,94.74,94.77,94.74,94.765,329500000.0
2008-08-13 18:40:00,94.76,94.79,94.75,94.76,348500000.0
2008-08-13 18:41:00,94.75,94.78,94.74,94.77,487300000.0
2008-08-13 18:42:00,94.765,94.77,94.725,94.77,388500000.0
2008-08-13 18:43:00,94.77,94.79,94.71,94.735,348399999.0
2008-08-13 18:44:00,94.73,94.74,94.71,94.73,337700000.0
2008-08-13 18:45:00,94.735,94.74,94.705,94.73,261500000.0
2008-08-13 18:46:00,94.725,94.735,94.71,94.72,196800000.0
2008-08-13 18:47:00,94.725,94.73,94.705,94.72,278900001.0
2008-08-13 18:48:00,94.73,94.73,94.69,94.69,111600000.0
2008-08-13 18:49:00,94.7,94.74,94.67,94.735,257500000.0
2008-08-13 18:50:00,94.725,94.75,94.705,94.73,207300000.0
2008-08-13 18:51:00,94.73,94.76,94.72,94.76,168900000.0
2008-08-13 18:52:00,94.76,94.76,94.73,94.74,159200000.0
2008-08-13 18:53:00,94.74,94.76,94.74,94.76,158100000.0
2008-08-13 18:54:00,94.76,94.78,94.74,94.78,116500000.0
2008-08-13 18:55:00,94.78,94.8,94.775,94.78,247400000.0
2008-08-13 18:56:00,94.775,94.88,94.775,94.875,328300000.0
2008-08-13 18:57:00,94.89,94.91,94.865,94.91,239700000.0
2008-08-13 18:58:00,94.91,94.96,94.9,94.95,201800000.0
2008-08-13 18:59:00,94.95,95.0,94.95,95.0,96600000.0
2008-08-13 19:00:00,95.0,95.1,94.995,95.1,366000000.0
2008-08-13 19:01:00,95.11,95.13,95.06,95.07,439700000.0
2008-08-13 19:02:00,95.07,95.13,95.07,95.11,146200000.0
2008-08-13 19:03:00,95.11,95.12,95.07,95.08,288200000.0
2008-08-13 19:04:00,95.08,95.1,95.07,95.08,347900000.0
2008-08-13 19:05:00,95.09,95.09,95.06,95.08,322800000.0
2008-08-13 19:06:00,95.08,95.09,95.02,95.02,248200000.0
2008-08-13 19:07:00,95.02,95.02,95.0,95.01,129300000.0
2008-08-13 19:08:00,95.02,95.03,95.01,95.03,210800000.0
2008-08-13 19:09:00,95.025,95.07,95.02,95.02,131300000.0
2008-08-13 19:10:00,95.02,95.04,95.0,95.01,187300000.0
2008-08-13 19:11:00,95.01,95.04,95.0,95.035,165500000.0
2008-08-13 19:12:00,95.04,95.07,95.025,95.07,108700000.0
2008-08-13 19:13:00,95.07,95.09,95.07,95.07,109900000.0
2008-08-13 19:14:00,95.07,95.1,95.06,95.1,110900000.0
2008-08-13 19:15:00,95.1,95.225,95.1,95.19,254100000.0
2008-08-13 19:16:00,95.2,95.25,95.2,95.23,221799999.0
2008-08-13 19:17:00,95.23,95.265,95.21,95.26,188500000.0
2008-08-13 19:18:00,95.25,95.27,95.21,95.25,294400000.0
2008-08-13 19:19:00,95.25,95.26,95.22,95.22,141000000.0
2008-08-13 19:20:00,95.22,95.23,95.205,95.23,123600000.0
2008-08-13 19:21:00,95.23,95.24,95.205,95.21,165500000.0
2008-08-13 19:22:00,95.21,95.23,95.205,95.23,145700000.0
2008-08-13 19:23:00,95.22,95.3,95.215,95.265,251400000.0
2008-08-13 19:24:00,95.27,95.28,95.25,95.26,231700000.0
2008-08-13 19:25:00,95.26,95.3,95.26,95.28,204900000.0
2008-08-13 19:26:00,95.28,95.31,95.255,95.31,363400000.0
2008-08-13 19:27:00,95.31,95.36,95.295,95.34,286700000.0
2008-08-13 19:28:00,95.34,95.34,95.31,95.315,129600000.0
2008-08-13 19:29:00,95.315,95.36,95.31,95.34,149200000.0
2008-08-13 19:30:00,95.34,95.525,95.34,95.51,225500000.0
2008-08-13 19:31:00,95.51,95.66,95.505,95.64,238600000.0
2008-08-13 19:32:00,95.64,95.69,95.625,95.67,362300000.0
2008-08-13 19:33:00,95.665,95.81,95.665,95.81,378800000.0
2008-08-13 19:34:00,95.8,95.93,95.8,95.93,199300000.0
2008-08-13 19:35:00,95.93,96.19,95.925,96.165,358600000.0
2008-08-13 19:36:00,96.15,96.19,96.02,96.07,596300000.0
2008-08-13 19:37:00,96.06,96.07,95.91,95.95,481700000.0
2008-08-13 19:38:00,95.95,95.99,95.92,95.92,265000000.0
2008-08-13 19:39:00,95.915,95.92,95.79,95.82,378500000.0
2008-08-13 19:40:00,95.82,95.83,95.77,95.8,245200000.0
2008-08-13 19:41:00,95.8,95.825,95.745,95.775,320300000.0
2008-08-13 19:42:00,95.78,95.8,95.755,95.76,209600000.0
2008-08-13 19:43:00,95.76,95.76,95.67,95.7,300500000.0
2008-08-13 19:44:00,95.71,95.73,95.66,95.69,265200000.0
2008-08-13 19:45:00,95.68,95.69,95.62,95.64,249100000.0
2008-08-13 19:46:00,95.64,95.65,95.6,95.6,185100000.0
2008-08-13 19:47:00,95.6,95.64,95.6,95.63,319900000.0
2008-08-13 19:48:00,95.63,95.64,95.58,95.59,132200000.0
2008-08-13 19:49:00,95.585,95.59,95.545,95.545,174300000.0
2008-08-13 19:50:00,95.55,95.55,95.47,95.49,150300000.0
2008-08-13 19:51:00,95.49,95.52,95.49,95.51,136900000.0
2008-08-13 19:52:00,95.51,95.51,95.42,95.44,258000000.0
2008-08-13 19:53:00,95.44,95.46,95.42,95.42,204100000.0
2008-08-13 19:54:00,95.43,95.45,95.42,95.45,93100000.0
2008-08-13 19:55:00,95.45,95.45,95.44,95.44,90000000.0
2008-08-13 19:56:00,95.44,95.48,95.43,95.45,204300000.0
2008-08-13 19:57:00,95.45,95.55,95.45,95.55,150000000.0
2008-08-13 19:58:00,95.55,95.58,95.525,95.56,157600000.0
2008-08-13 19:59:00,95.57,95.57,95.555,95.56,79900000.0
2008-08-13 20:00:00,95.56,95.58,95.55,95.58,101500000.0
2008-08-13 20:01:00,95.58,95.58,95.56,95.56,61200000.0
2008-08-13 20:02:00,95.56,95.57,95.54,95.56,99200000.0
2008-08-13 20:03:00,95.56,95.57,95.54,95.56,68700000.0
2008-08-13 20:04:00,95.55,95.57,95.545,95.56,95600000.0
2008-08-13 20:05:00,95.55,95.575,95.52,95.56,187500000.0
2008-08-13 20:06:00,95.56,95.59,95.545,95.55,214700000.0
2008-08-13 20:07:00,95.55,95.57,95.55,95.56,84400000.0
2008-08-13 20:08:00,95.56,95.59,95.555,95.58,138400000.0
2008-08-13 20:09:00,95.58,95.58,95.54,95.56,57400000.0
2008-08-13 20:10:00,95.545,95.57,95.545,95.57,56500000.0
2008-08-13 20:11:00,95.57,95.57,95.56,95.56,41900000.0
2008-08-13 20:12:00,95.56,95.56,95.535,95.55,85900000.0
2008-08-13 20:13:00,95.55,95.58,95.54,95.575,69200000.0
2008-08-13 20:14:00,95.565,95.57,95.54,95.54,115900000.0
2008-08-13 20:15:00,95.54,95.55,95.525,95.54,222400000.0
2008-08-13 20:16:00,95.54,95.55,95.53,95.53,44300000.0
2008-08-13 20:17:00,95.53,95.57,95.53,95.57,104800000.0
2008-08-13 20:18:00,95.57,95.57,95.55,95.55,98500000.0
2008-08-13 20:19:00,95.56,95.59,95.55,95.585,135500000.0
2008-08-13 20:20:00,95.59,95.61,95.59,95.6,80400000.0
2008-08-13 20:21:00,95.59,95.59,95.58,95.58,41200000.0
2008-08-13 20:22:00,95.58,95.58,95.57,95.57,29000000.0
2008-08-13 20:23:00,95.57,95.62,95.57,95.61,144700000.0
2008-08-13 20:24:00,95.61,95.63,95.575,95.58,124900000.0
2008-08-13 20:25:00,95.58,95.66,95.57,95.64,232300000.0
2008-08-13 20:26:00,95.64,95.71,95.64,95.69,218800000.0
2008-08-13 20:27:00,95.69,95.71,95.68,95.68,133900000.0
2008-08-13 20:28:00,95.68,95.7,95.68,95.69,69000000.0
2008-08-13 20:29:00,95.69,95.71,95.69,95.71,78500000.0
2008-08-13 20:30:00,95.71,95.71,95.68,95.68,128100000.0
2008-08-13 20:31:00,95.68,95.7,95.68,95.685,49500000.0
2008-08-13 20:32:00,95.69,95.74,95.68,95.74,172800000.0
2008-08-13 20:33:00,95.73,95.76,95.72,95.76,98600000.0
2008-08-13 20:34:00,95.76,95.8,95.75,95.79,98500000.0
2008-08-13 20:35:00,95.785,95.8,95.775,95.79,84600000.0
2008-08-13 20:36:00,95.79,95.8,95.79,95.79,37500000.0
2008-08-13 20:37:00,95.79,95.83,95.78,95.81,79300000.0
2008-08-13 20:38:00,95.81,95.83,95.81,95.83,18400000.0
2008-08-13 20:39:00,95.83,95.96,95.83,95.96,199500000.0
2008-08-13 20:40:00,95.96,96.02,95.96,96.02,88500000.0
2008-08-13 20:41:00,96.02,96.07,96.005,96.02,144500000.0
2008-08-13 20:42:00,96.02,96.02,95.895,95.95,268900000.0
2008-08-13 20:43:00,95.95,95.97,95.945,95.96,137800000.0
2008-08-13 20:44:00,95.96,95.98,95.94,95.96,193200000.0
2008-08-13 20:45:00,95.96,95.98,95.96,95.96,111700000.0
2008-08-13 20:46:00,95.96,96.01,95.96,95.98,158100000.0
2008-08-13 20:47:00,95.98,95.98,95.95,95.97,102600000.0
2008-08-13 20:48:00,95.97,96.02,95.97,96.01,75800000.0
2008-08-13 20:49:00,96.01,96.01,95.99,95.99,93800000.0
2008-08-13 20:50:00,95.99,96.03,95.99,96.03,93600000.0
2008-08-13 20:51:00,96.03,96.03,96.0,96.01,64800000.0
2008-08-13 20:52:00,96.01,96.03,96.01,96.03,84700000.0
2008-08-13 20:53:00,96.03,96.05,96.01,96.01,113400000.0
2008-08-13 20:54:00,96.01,96.01,95.98,95.99,61500000.0
2008-08-13 20:55:00,95.99,95.99,95.97,95.97,75000000.0
2008-08-13 20:56:00,95.97,96.0,95.97,95.99,210100000.0
2008-08-13 20:57:00,95.99,96.0,95.975,96.0,175800000.0
2008-08-13 20:58:00,96.0,96.0,95.99,96.0,111100000.0
2008-08-13 20:59:00,96.0,96.01,95.97,95.99,208100000.0
2008-08-13 21:00:00,95.99,96.02,95.99,95.99,338800000.0
2008-08-13 21:01:00,95.99,96.0,95.965,95.97,92300000.0
2008-08-13 21:02:00,95.96,95.98,95.96,95.98,63600000.0
2008-08-13 21:03:00,95.98,95.98,95.955,95.955,103000000.0
2008-08-13 21:04:00,95.96,95.97,95.96,95.96,87500000.0
2008-08-13 21:05:00,95.96,95.98,95.95,95.96,242600000.0
2008-08-13 21:06:00,95.96,95.96,95.905,95.93,121400000.0
2008-08-13 21:07:00,95.93,95.93,95.92,95.93,45500000.0
2008-08-13 21:08:00,95.94,95.96,95.93,95.96,40500000.0
2008-08-13 21:09:00,95.96,95.97,95.93,95.93,83900000.0
2008-08-13 21:10:00,95.93,95.97,95.93,95.95,82200000.0
2008-08-13 21:11:00,95.945,95.985,95.945,95.96,110200000.0
2008-08-13 21:12:00,95.96,95.98,95.95,95.97,121800000.0
2008-08-13 21:13:00,95.97,95.98,95.97,95.97,58000000.0
2008-08-13 21:14:00,95.98,95.98,95.94,95.95,83100000.0
2008-08-13 21:15:00,95.96,95.97,95.94,95.95,154500000.0
2008-08-13 21:16:00,95.95,95.96,95.94,95.95,107400000.0
2008-08-13 21:17:00,95.95,95.95,95.89,95.89,150200000.0
2008-08-13 21:18:00,95.89,95.925,95.89,95.91,185000000.0
2008-08-13 21:19:00,95.91,95.93,95.905,95.91,147600000.0
2008-08-13 21:20:00,95.92,95.94,95.915,95.94,92700000.0
2008-08-13 21:21:00,95.94,95.95,95.94,95.94,28400000.0
2008-08-13 21:22:00,95.94,95.955,95.89,95.89,134500000.0
2008-08-13 21:23:00,95.89,95.91,95.83,95.83,266500000.0
2008-08-13 21:24:00,95.83,95.87,95.83,95.86,151100000.0
2008-08-13 21:25:00,95.86,95.89,95.86,95.865,71400000.0
2008-08-13 21:26:00,95.865,95.9,95.86,95.885,172500000.0
2008-08-13 21:27:00,95.885,95.895,95.88,95.89,125700000.0
2008-08-13 21:28:00,95.89,95.905,95.88,95.89,218500000.0
2008-08-13 21:29:00,95.9,95.915,95.885,95.885,103200000.0
2008-08-13 21:30:00,95.895,95.9,95.885,95.9,147700000.0
2008-08-13 21:31:00,95.895,95.92,95.875,95.88,313800000.0
2008-08-13 21:32:00,95.88,95.92,95.88,95.89,211200000.0
2008-08-13 21:33:00,95.89,95.89,95.88,95.88,40500000.0
2008-08-13 21:34:00,95.88,95.89,95.88,95.88,29400000.0
2008-08-13 21:35:00,95.89,95.91,95.88,95.9,108000000.0
2008-08-13 21:36:00,95.9,95.91,95.9,95.9,23700000.0
2008-08-13 21:37:00,95.9,95.9,95.89,95.89,41700000.0
2008-08-13 21:38:00,95.9,95.93,95.88,95.92,159900000.0
2008-08-13 21:39:00,95.92,95.965,95.915,95.96,192600000.0
2008-08-13 21:40:00,95.95,95.97,95.935,95.94,120200000.0
2008-08-13 21:41:00,95.95,95.95,95.945,95.95,23400000.0
2008-08-13 21:42:00,95.95,95.96,95.95,95.95,12000000.0
2008-08-13 21:43:00,95.955,95.955,95.935,95.95,116000000.0
2008-08-13 21:44:00,95.95,95.96,95.945,95.96,57700000.0
2008-08-13 21:45:00,95.96,95.96,95.95,95.95,39500000.0
2008-08-13 21:46:00,95.94,95.95,95.915,95.94,69200000.0
2008-08-13 21:47:00,95.935,95.98,95.935,95.97,60000000.0
2008-08-13 21:48:00,95.97,95.97,95.95,95.95,44800000.0
2008-08-13 21:49:00,95.95,95.95,95.93,95.94,45000000.0
2008-08-13 21:50:00,95.94,95.94,95.91,95.91,59800000.0
2008-08-13 21:51:00,95.9,95.91,95.88,95.88,140100000.0
2008-08-13 21:52:00,95.88,95.88,95.86,95.87,90700000.0
2008-08-13 21:53:00,95.87,95.87,95.855,95.86,38600000.0
2008-08-13 21:54:00,95.865,95.91,95.865,95.91,95300000.0
2008-08-13 21:55:00,95.91,95.92,95.9,95.91,38200000.0
2008-08-13 21:56:00,95.92,95.92,95.905,95.92,93500000.0
2008-08-13 21:57:00,95.92,95.96,95.91,95.945,97500000.0
2008-08-13 21:58:00,95.95,95.96,95.94,95.95,68200000.0
2008-08-13 21:59:00,95.95,95.96,95.93,95.95,116200000.0
2008-08-13 22:00:00,95.95,95.96,95.935,95.935,46700000.0
2008-08-13 22:01:00,95.94,95.95,95.935,95.94,30200000.0
2008-08-13 22:02:00,95.94,95.94,95.93,95.93,20300000.0
2008-08-13 22:03:00,95.93,95.945,95.93,95.935,48200000.0
2008-08-13 22:04:00,95.935,95.95,95.935,95.94,75400000.0
2008-08-13 22:05:00,95.935,95.96,95.93,95.95,45700000.0
2008-08-13 22:06:00,95.95,95.97,95.93,95.96,127300000.0
2008-08-13 22:07:00,95.96,95.975,95.95,95.96,93800000.0
2008-08-13 22:08:00,95.965,95.965,95.93,95.945,75200000.0
2008-08-13 22:09:00,95.955,95.96,95.95,95.96,62000000.0
2008-08-13 22:10:00,95.96,95.97,95.95,95.95,34300000.0
2008-08-13 22:11:00,95.95,95.97,95.93,95.96,143200000.0
2008-08-13 22:12:00,95.955,95.965,95.935,95.94,134100000.0
2008-08-13 22:13:00,95.94,95.97,95.925,95.935,157800000.0
2008-08-13 22:14:00,95.93,95.935,95.91,95.915,108800000.0
2008-08-13 22:15:00,95.93,95.96,95.925,95.94,107500000.0
2008-08-13 22:16:00,95.935,95.935,95.92,95.92,19300000.0
2008-08-13 22:17:00,95.915,95.92,95.91,95.91,32700000.0
2008-08-13 22:18:00,95.915,95.92,95.9,95.91,90300000.0
2008-08-13 22:19:00,95.91,95.92,95.9,95.9,23800000.0
2008-08-13 22:20:00,95.9,95.9,95.89,95.9,11500000.0
2008-08-13 22:21:00,95.9,95.91,95.9,95.9,26100000.0
2008-08-13 22:22:00,95.9,95.9,95.9,95.9,11000000.0
2008-08-13 22:23:00,95.89,95.9,95.88,95.89,92600000.0
2008-08-13 22:24:00,95.89,95.89,95.835,95.84,172000000.0
2008-08-13 22:25:00,95.84,95.86,95.84,95.86,30600000.0
2008-08-13 22:26:00,95.86,95.88,95.845,95.87,105400000.0
2008-08-13 22:27:00,95.87,95.88,95.85,95.875,86000000.0
2008-08-13 22:28:00,95.875,95.9,95.86,95.88,81200000.0
2008-08-13 22:29:00,95.88,95.88,95.85,95.85,32700000.0
2008-08-13 22:30:00,95.85,95.85,95.835,95.835,26200000.0
2008-08-13 22:31:00,95.84,95.88,95.83,95.865,89700000.0
2008-08-13 22:32:00,95.86,95.87,95.825,95.825,69000000.0
2008-08-13 22:33:00,95.825,95.84,95.825,95.825,25000000.0
2008-08-13 22:34:00,95.825,95.825,95.825,95.825,15600000.0
2008-08-13 22:35:00,95.84,95.855,95.835,95.835,49700000.0
2008-08-13 22:36:00,95.835,95.84,95.79,95.81,125500000.0
2008-08-13 22:37:00,95.8,95.8,95.78,95.79,37300000.0
2008-08-13 22:38:00,95.79,95.8,95.78,95.79,55600000.0
2008-08-13 22:39:00,95.79,95.81,95.78,95.78,40100000.0
2008-08-13 22:40:00,95.78,95.8,95.78,95.8,10100000.0
2008-08-13 22:41:00,95.8,95.805,95.8,95.8,16300000.0
2008-08-13 22:42:00,95.8,95.81,95.8,95.8,41700000.0
2008-08-13 22:43:00,95.8,95.935,95.8,95.88,275200000.0
2008-08-13 22:44:00,95.875,95.9,95.875,95.895,25100000.0
2008-08-13 22:45:00,95.895,95.895,95.865,95.865,51900000.0
2008-08-13 22:46:00,95.87,95.87,95.87,95.87,3200000.0
2008-08-13 22:47:00,95.87,95.88,95.835,95.85,103500000.0
2008-08-13 22:48:00,95.845,95.87,95.845,95.845,86000000.0
2008-08-13 22:49:00,95.855,95.87,95.85,95.855,89700000.0
2008-08-13 22:50:00,95.855,95.86,95.855,95.86,50100000.0
2008-08-13 22:51:00,95.87,95.9,95.87,95.89,101700000.0
2008-08-13 22:52:00,95.89,95.89,95.845,95.855,101000000.0
2008-08-13 22:53:00,95.855,95.86,95.85,95.85,6600000.0
2008-08-13 22:54:00,95.855,95.88,95.855,95.86,33200000.0
2008-08-13 22:55:00,95.86,95.875,95.835,95.84,42400000.0
2008-08-13 22:56:00,95.84,95.84,95.82,95.82,37400000.0
2008-08-13 22:57:00,95.82,95.82,95.775,95.775,70900000.0
2008-08-13 22:58:00,95.77,95.8,95.77,95.79,145600000.0
2008-08-13 22:59:00,95.79,95.79,95.755,95.76,128400000.0
2008-08-13 23:00:00,95.75,95.75,95.705,95.71,23000000.0
2008-08-13 23:01:00,95.7,95.7,95.7,95.7,38400000.0
2008-08-13 23:02:00,95.7,95.71,95.7,95.71,26700000.0
2008-08-13 23:03:00,95.7,95.71,95.64,95.64,111900000.0
2008-08-13 23:04:00,95.64,95.65,95.61,95.61,105800000.0
2008-08-13 23:05:00,95.6,95.6,95.58,95.58,68900000.0
2008-08-13 23:06:00,95.58,95.58,95.57,95.57,86100000.0
2008-08-13 23:07:00,95.565,95.565,95.56,95.56,18100000.0
2008-08-13 23:08:00,95.56,95.655,95.53,95.55,112300000.0
2008-08-13 23:09:00,95.55,95.58,95.545,95.56,193199998.0
2008-08-13 23:10:00,95.56,95.56,95.55,95.55,8100000.0
2008-08-13 23:11:00,95.55,95.55,95.525,95.53,72600000.0
2008-08-13 23:12:00,95.54,95.58,95.54,95.58,51000000.0
2008-08-13 23:13:00,95.58,95.59,95.58,95.59,30700000.0
2008-08-13 23:14:00,95.59,95.61,95.59,95.61,18600000.0
2008-08-13 23:15:00,95.61,95.63,95.61,95.63,18300000.0
2008-08-13 23:16:00,95.64,95.64,95.64,95.64,2400000.0
2008-08-13 23:17:00,95.64,95.64,95.63,95.64,69000000.0
2008-08-13 23:18:00,95.63,95.64,95.63,95.64,18400000.0
2008-08-13 23:19:00,95.63,95.63,95.63,95.63,1000000.0
2008-08-13 23:20:00,95.63,95.63,95.63,95.63,4000000.0
2008-08-13 23:21:00,95.63,95.67,95.63,95.67,21600000.0
2008-08-13 23:22:00,95.69,95.69,95.68,95.68,13200000.0
2008-08-13 23:23:00,95.67,95.68,95.67,95.67,7800000.0
2008-08-13 23:24:00,95.67,95.68,95.67,95.67,11300000.0
2008-08-13 23:25:00,95.67,95.68,95.67,95.68,32400000.0
2008-08-13 23:26:00,95.68,95.71,95.68,95.7,18300000.0
2008-08-13 23:27:00,95.7,95.7,95.7,95.7,2400000.0
2008-08-13 23:28:00,95.7,95.7,95.7,95.7,1000000.0
2008-08-13 23:29:00,95.7,95.71,95.7,95.71,6800000.0
2008-08-13 23:30:00,95.7,95.72,95.7,95.72,5000000.0
2008-08-13 23:31:00,95.71,95.72,95.71,95.71,7800000.0
2008-08-13 23:32:00,95.71,95.72,95.71,95.72,5400000.0
2008-08-13 23:33:00,95.72,95.72,95.71,95.72,6200000.0
2008-08-13 23:34:00,95.72,95.73,95.66,95.72,182299998.0
2008-08-13 23:35:00,95.72,95.73,95.69,95.7,41900000.0
2008-08-13 23:36:00,95.7,95.71,95.7,95.7,4400000.0
2008-08-13 23:37:00,95.71,95.74,95.71,95.74,6800000.0
2008-08-13 23:38:00,95.75,95.75,95.72,95.72,14000000.0
2008-08-13 23:39:00,95.72,95.72,95.72,95.72,2400000.0
2008-08-13 23:40:00,95.71,95.72,95.71,95.72,41000000.0
2008-08-13 23:41:00,95.72,95.72,95.72,95.72,3400000.0
2008-08-13 23:42:00,95.72,95.72,95.72,95.72,9400000.0
2008-08-13 23:43:00,95.72,95.74,95.72,95.74,7400000.0
2008-08-13 23:44:00,95.75,95.77,95.75,95.76,35400000.0
2008-08-13 23:45:00,95.76,95.76,95.75,95.75,2000000.0
2008-08-13 23:46:00,95.74,95.76,95.74,95.75,35300000.0
2008-08-13 23:47:00,95.75,95.75,95.75,95.75,4800000.0
2008-08-13 23:48:00,95.748,95.762,95.725,95.725,38000000.0
2008-08-13 23:49:00,95.75,95.75,95.75,95.75,1400000.0
2008-08-13 23:50:00,95.75,95.76,95.75,95.76,5800000.0
2008-08-13 23:51:00,95.76,95.76,95.75,95.76,16900000.0
2008-08-13 23:52:00,95.75,95.77,95.75,95.77,14500000.0
2008-08-13 23:53:00,95.78,95.79,95.77,95.79,10400000.0
2008-08-13 23:54:00,95.78,95.81,95.77,95.79,49500000.0
2008-08-13 23:55:00,95.79,95.8,95.76,95.78,83600000.0
2008-08-13 23:56:00,95.77,95.79,95.77,95.79,6400000.0
2008-08-13 23:57:00,95.78,95.8,95.78,95.8,14200000.0
2008-08-13 23:58:00,95.81,95.81,95.8,95.81,13000000.0
2008-08-13 23:59:00,95.8,95.8,95.8,95.8,2400000.0
2008-08-14 00:00:00,95.79,95.8,95.79,95.8,2400000.0
2008-08-14 00:01:00,95.8,95.83,95.8,95.83,22900000.0
2008-08-14 00:02:00,95.82,95.82,95.8,95.8,31400000.0
2008-08-14 00:03:00,95.8,95.8,95.79,95.79,20200000.0
2008-08-14 00:04:00,95.78,95.79,95.77,95.77,35400000.0
2008-08-14 00:05:00,95.77,95.77,95.76,95.76,11100000.0
2008-08-14 00:06:00,95.76,95.77,95.76,95.77,5100000.0
2008-08-14 00:07:00,95.77,95.77,95.75,95.75,43100000.0
2008-08-14 00:08:00,95.75,95.75,95.74,95.75,21300000.0
2008-08-14 00:09:00,95.75,95.75,95.74,95.74,23600000.0
2008-08-14 00:10:00,95.73,95.735,95.73,95.735,11800000.0
2008-08-14 00:11:00,95.74,95.76,95.74,95.75,23900000.0
2008-08-14 00:12:00,95.75,95.78,95.75,95.78,22000000.0
2008-08-14 00:13:00,95.78,95.78,95.77,95.77,58600000.0
2008-08-14 00:14:00,95.765,95.765,95.72,95.75,42300000.0
2008-08-14 00:15:00,95.75,95.76,95.75,95.76,3400000.0
2008-08-14 00:16:00,95.76,95.76,95.75,95.75,21200000.0
2008-08-14 00:17:00,95.75,95.75,95.74,95.75,20700000.0
2008-08-14 00:18:00,95.75,95.75,95.74,95.74,30200000.0
2008-08-14 00:19:00,95.74,95.77,95.74,95.76,33800000.0
2008-08-14 00:20:00,95.76,95.78,95.76,95.77,26900000.0
2008-08-14 00:21:00,95.77,95.77,95.74,95.75,34200000.0
2008-08-14 00:22:00,95.74,95.76,95.73,95.75,86799999.0
2008-08-14 00:23:00,95.74,95.76,95.74,95.75,23800000.0
2008-08-14 00:24:00,95.76,95.77,95.75,95.77,9900000.0
2008-08-14 00:25:00,95.77,95.8,95.76,95.77,30000000.0
2008-08-14 00:26:00,95.77,95.79,95.77,95.78,8700000.0
2008-08-14 00:27:00,95.77,95.78,95.77,95.77,19900000.0
2008-08-14 00:28:00,95.77,95.78,95.76,95.76,27600000.0
2008-08-14 00:29:00,95.76,95.77,95.75,95.77,29500000.0
2008-08-14 00:30:00,95.77,95.79,95.76,95.77,49300000.0
2008-08-14 00:31:00,95.78,95.78,95.77,95.78,9000000.0
2008-08-14 00:32:00,95.79,95.79,95.79,95.79,4000000.0
2008-08-14 00:33:00,95.78,95.78,95.77,95.77,103700000.0
2008-08-14 00:34:00,95.78,95.78,95.76,95.77,10000000.0
2008-08-14 00:35:00,95.76,95.77,95.74,95.76,22500000.0
2008-08-14 00:36:00,95.77,95.77,95.74,95.74,10000000.0
2008-08-14 00:37:00,95.75,95.75,95.72,95.745,71700000.0
2008-08-14 00:38:00,95.745,95.75,95.69,95.7,63200000.0
2008-08-14 00:39:00,95.7,95.7,95.65,95.65,37600000.0
2008-08-14 00:40:00,95.67,95.68,95.65,95.67,48300000.0
2008-08-14 00:41:00,95.67,95.68,95.66,95.66,37200000.0
2008-08-14 00:42:00,95.66,95.66,95.64,95.64,19200000.0
2008-08-14 00:43:00,95.64,95.64,95.63,95.64,26200000.0
2008-08-14 00:44:00,95.64,95.64,95.64,95.64,15200000.0
2008-08-14 00:45:00,95.64,95.64,95.6,95.64,284400006.0
2008-08-14 00:46:00,95.64,95.65,95.64,95.65,25000000.0
2008-08-14 00:47:00,95.64,95.68,95.625,95.65,128499999.0
2008-08-14 00:48:00,95.65,95.67,95.64,95.64,9400000.0
2008-08-14 00:49:00,95.63,95.66,95.63,95.65,20800000.0
2008-08-14 00:50:00,95.66,95.66,95.62,95.63,72900000.0
2008-08-14 00:51:00,95.62,95.62,95.62,95.62,1000000.0
2008-08-14 00:52:00,95.62,95.62,95.545,95.56,77500000.0
2008-08-14 00:53:00,95.56,95.57,95.52,95.52,73900000.0
2008-08-14 00:54:00,95.53,95.54,95.52,95.54,109300001.0
2008-08-14 00:55:00,95.53,95.53,95.52,95.53,27100000.0
2008-08-14 00:56:00,95.53,95.53,95.5,95.5,92699999.0
2008-08-14 00:57:00,95.5,95.51,95.5,95.51,38200000.0
2008-08-14 00:58:00,95.5,95.5,95.47,95.475,62800000.0
2008-08-14 00:59:00,95.475,95.51,95.475,95.5,11000000.0
2008-08-14 01:00:00,95.5,95.5,95.49,95.49,12800000.0
2008-08-14 01:01:00,95.5,95.51,95.47,95.47,107300001.0
2008-08-14 01:02:00,95.47,95.47,95.4,95.42,203099999.0
2008-08-14 01:03:00,95.41,95.42,95.33,95.33,217400000.0
2008-08-14 01:04:00,95.33,95.33,95.28,95.28,144700000.0
2008-08-14 01:05:00,95.27,95.3,95.27,95.3,63900000.0
2008-08-14 01:06:00,95.29,95.29,95.24,95.25,78000000.0
2008-08-14 01:07:00,95.25,95.25,95.16,95.16,202700001.0
2008-08-14 01:08:00,95.16,95.17,95.02,95.05,471499997.0
2008-08-14 01:09:00,95.06,95.07,95.0,95.03,272300000.0
2008-08-14 01:10:00,95.03,95.1,95.03,95.09,385900001.0
2008-08-14 01:11:00,95.09,95.18,95.09,95.175,649600003.0
2008-08-14 01:12:00,95.16,95.19,95.16,95.185,204800002.0
2008-08-14 01:13:00,95.185,95.2,95.18,95.19,139700002.0
2008-08-14 01:14:00,95.19,95.245,95.19,95.22,264200000.0
2008-08-14 01:15:00,95.22,95.23,95.14,95.18,321600000.0
2008-08-14 01:16:00,95.185,95.19,95.18,95.19,50800001.0
2008-08-14 01:17:00,95.18,95.21,95.16,95.21,97300000.0
2008-08-14 01:18:00,95.21,95.23,95.21,95.22,120600000.0
2008-08-14 01:19:00,95.23,95.26,95.22,95.25,85500000.0
2008-08-14 01:20:00,95.25,95.32,95.25,95.29,280900000.0
2008-08-14 01:21:00,95.29,95.29,95.26,95.27,87000000.0
2008-08-14 01:22:00,95.27,95.29,95.27,95.27,56100000.0
2008-08-14 01:23:00,95.26,95.28,95.24,95.27,259099999.0
2008-08-14 01:24:00,95.27,95.27,95.25,95.26,40100000.0
2008-08-14 01:25:00,95.26,95.27,95.26,95.27,9400000.0
2008-08-14 01:26:00,95.27,95.28,95.25,95.25,113100000.0
2008-08-14 01:27:00,95.25,95.26,95.24,95.24,96900000.0
2008-08-14 01:28:00,95.24,95.24,95.2,95.2,266300002.0
2008-08-14 01:29:00,95.2,95.2,95.13,95.14,327900000.0
2008-08-14 01:30:00,95.14,95.14,95.04,95.05,766900002.0
2008-08-14 01:31:00,95.05,95.12,94.88,95.11,226700000.0
2008-08-14 01:32:00,95.11,95.16,95.11,95.12,465300002.0
2008-08-14 01:33:00,95.12,95.14,95.12,95.12,429000000.0
2008-08-14 01:34:00,95.12,95.12,94.98,95.01,602600002.0
2008-08-14 01:35:00,95.0,95.01,94.89,94.895,577700002.0
2008-08-14 01:36:00,94.895,94.895,94.77,94.79,450599999.0
2008-08-14 01:37:00,94.79,94.8,94.74,94.77,500799999.0
2008-08-14 01:38:00,94.76,94.84,94.73,94.84,358100003.0
2008-08-14 01:39:00,94.84,94.84,94.65,94.65,523299999.0
2008-08-14 01:40:00,94.65,94.67,94.57,94.61,670800002.0
2008-08-14 01:41:00,94.61,94.67,94.61,94.63,676899997.0
2008-08-14 01:42:00,94.62,94.67,94.62,94.63,280099998.0
2008-08-14 01:43:00,94.625,94.66,94.62,94.66,245400000.0
2008-08-14 01:44:00,94.66,94.71,94.66,94.71,722499999.0
2008-08-14 01:45:00,94.72,94.76,94.72,94.76,164900002.0
2008-08-14 01:46:00,94.76,94.78,94.74,94.78,278100000.0
2008-08-14 01:47:00,94.78,94.78,94.63,94.68,385700000.0
2008-08-14 01:48:00,94.68,94.73,94.68,94.72,253800002.0
2008-08-14 01:49:00,94.72,94.725,94.7,94.71,504200002.0
2008-08-14 01:50:00,94.71,94.84,94.71,94.83,401600000.0
2008-08-14 01:51:00,94.83,94.84,94.78,94.78,228600001.0
2008-08-14 01:52:00,94.78,94.83,94.77,94.82,559800006.0
2008-08-14 01:53:00,94.82,94.83,94.82,94.82,251900003.0
2008-08-14 01:54:00,94.82,94.89,94.82,94.89,505700001.0
2008-08-14 01:55:00,94.885,94.94,94.88,94.93,885500000.0
2008-08-14 01:56:00,94.935,95.0,94.93,95.0,463599998.0
2008-08-14 01:57:00,94.995,95.02,94.99,94.99,248200001.0
2008-08-14 01:58:00,94.99,95.055,94.98,95.05,974300002.0
2008-08-14 01:59:00,95.05,95.06,94.875,94.875,1018999998.0
2008-08-14 02:00:00,94.875,94.93,94.87,94.93,758800001.0
2008-08-14 02:01:00,94.925,95.01,94.91,94.99,485500000.0
2008-08-14 02:02:00,94.99,95.06,94.99,95.05,386099999.0
2008-08-14 02:03:00,95.05,95.05,94.98,94.99,581300001.0
2008-08-14 02:04:00,94.99,94.99,94.95,94.95,825900008.0
2008-08-14 02:05:00,94.95,95.08,94.95,95.06,649300003.0
2008-08-14 02:06:00,95.07,95.09,95.04,95.04,185600000.0
2008-08-14 02:07:00,95.04,95.1,95.04,95.08,417200002.0
2008-08-14 02:08:00,95.08,95.08,95.06,95.06,288100001.0
2008-08-14 02:09:00,95.065,95.18,95.06,95.17,563800002.0
2008-08-14 02:10:00,95.165,95.225,95.165,95.225,339100000.0
2008-08-14 02:11:00,95.215,95.23,95.21,95.22,281600000.0
2008-08-14 02:12:00,95.22,95.28,95.22,95.28,284200000.0
2008-08-14 02:13:00,95.275,95.28,95.26,95.275,233700000.0
2008-08-14 02:14:00,95.27,95.28,95.26,95.28,195100001.0
2008-08-14 02:15:00,95.28,95.305,95.27,95.3,179700002.0
2008-08-14 02:16:00,95.3,95.39,95.3,95.375,475600001.0
2008-08-14 02:17:00,95.36,95.375,95.35,95.36,474600001.0
2008-08-14 02:18:00,95.36,95.365,95.35,95.36,105000000.0
2008-08-14 02:19:00,95.36,95.36,95.325,95.325,241300001.0
2008-08-14 02:20:00,95.32,95.32,95.31,95.315,423199999.0
2008-08-14 02:21:00,95.315,95.315,95.29,95.3,437000001.0
2008-08-14 02:22:00,95.295,95.295,95.265,95.275,174600000.0
2008-08-14 02:23:00,95.275,95.29,95.25,95.26,338199999.0
2008-08-14 02:24:00,95.26,95.265,95.205,95.205,296700001.0
2008-08-14 02:25:00,95.195,95.195,95.16,95.17,679599998.0
2008-08-14 02:26:00,95.17,95.17,95.145,95.15,147000000.0
2008-08-14 02:27:00,95.15,95.15,95.06,95.065,827400002.0
2008-08-14 02:28:00,95.065,95.07,95.02,95.02,562800002.0
2008-08-14 02:29:00,95.02,95.05,95.005,95.05,566900003.0
2008-08-14 02:30:00,95.05,95.085,95.04,95.085,298800002.0
2008-08-14 02:31:00,95.085,95.09,95.06,95.07,173300000.0
2008-08-14 02:32:00,95.07,95.1,95.07,95.085,378899999.0
2008-08-14 02:33:00,95.09,95.11,95.09,95.11,359800001.0
2008-08-14 02:34:00,95.11,95.12,95.09,95.115,374300000.0
2008-08-14 02:35:00,95.115,95.115,95.07,95.07,266100000.0
2008-08-14 02:36:00,95.07,95.08,95.04,95.06,532500000.0
2008-08-14 02:37:00,95.06,95.09,95.06,95.09,156600000.0
2008-08-14 02:38:00,95.09,95.115,95.09,95.115,142400000.0
2008-08-14 02:39:00,95.115,95.13,95.08,95.125,553599998.0
2008-08-14 02:40:00,95.13,95.155,95.125,95.155,300900000.0
2008-08-14 02:41:00,95.16,95.17,95.125,95.13,471800001.0
2008-08-14 02:42:00,95.13,95.155,95.12,95.15,673900003.0
2008-08-14 02:43:00,95.15,95.2,95.15,95.2,371900000.0
2008-08-14 02:44:00,95.2,95.23,95.19,95.23,297399999.0
2008-08-14 02:45:00,95.22,95.23,95.21,95.21,174600000.0
2008-08-14 02:46:00,95.21,95.21,95.19,95.2,522799999.0
2008-08-14 02:47:00,95.2,95.21,95.17,95.18,420100000.0
2008-08-14 02:48:00,95.18,95.18,95.17,95.17,400100002.0
2008-08-14 02:49:00,95.17,95.17,95.16,95.17,55300000.0
2008-08-14 02:50:00,95.17,95.17,95.115,95.17,587900002.0
2008-08-14 02:51:00,95.17,95.18,95.16,95.18,155100001.0
2008-08-14 02:52:00,95.18,95.245,95.18,95.245,222700000.0
2008-08-14 02:53:00,95.245,95.29,95.23,95.29,605100001.0
2008-08-14 02:54:00,95.29,95.3,95.27,95.29,435899999.0
2008-08-14 02:55:00,95.29,95.3,95.24,95.245,387000000.0
2008-08-14 02:56:00,95.245,95.25,95.23,95.245,445999999.0
2008-08-14 02:57:00,95.245,95.34,95.245,95.31,684800001.0
2008-08-14 02:58:00,95.31,95.32,95.3,95.3,480100000.0
2008-08-14 02:59:00,95.3,95.305,95.25,95.255,684999997.0
2008-08-14 03:00:00,95.26,95.28,95.245,95.25,449899999.0
2008-08-14 03:01:00,95.25,95.26,95.235,95.24,263800001.0
2008-08-14 03:02:00,95.24,95.26,95.235,95.255,245900000.0
2008-08-14 03:03:00,95.265,95.265,95.245,95.26,459100002.0
2008-08-14 03:04:00,95.26,95.26,95.22,95.23,415899999.0
2008-08-14 03:05:00,95.23,95.265,95.22,95.25,507000000.0
2008-08-14 03:06:00,95.25,95.25,95.225,95.24,757800000.0
2008-08-14 03:07:00,95.23,95.26,95.225,95.23,453099999.0
2008-08-14 03:08:00,95.23,95.24,95.185,95.185,231200000.0
2008-08-14 03:09:00,95.185,95.19,95.17,95.185,452500000.0
2008-08-14 03:10:00,95.185,95.185,95.17,95.17,257200000.0
2008-08-14 03:11:00,95.17,95.18,95.17,95.17,269999999.0
2008-08-14 03:12:00,95.17,95.19,95.1,95.11,495000000.0
2008-08-14 03:13:00,95.11,95.11,95.075,95.1,400500000.0
2008-08-14 03:14:00,95.09,95.135,95.07,95.08,505300001.0
2008-08-14 03:15:00,95.08,95.1,95.075,95.1,417900000.0
2008-08-14 03:16:00,95.1,95.15,95.1,95.14,537100001.0
2008-08-14 03:17:00,95.14,95.165,95.14,95.15,282999998.0
2008-08-14 03:18:00,95.15,95.16,95.14,95.16,171000000.0
2008-08-14 03:19:00,95.16,95.16,95.15,95.15,466000001.0
2008-08-14 03:20:00,95.15,95.165,95.15,95.165,189100000.0
2008-08-14 03:21:00,95.165,95.165,95.07,95.09,470200000.0
2008-08-14 03:22:00,95.09,95.09,95.03,95.03,441000000.0
2008-08-14 03:23:00,95.03,95.07,95.03,95.04,196200000.0
2008-08-14 03:24:00,95.04,95.045,95.03,95.04,355299999.0
2008-08-14 03:25:00,95.04,95.07,95.04,95.07,221600000.0
2008-08-14 03:26:00,95.07,95.14,95.07,95.14,532600000.0
2008-08-14 03:27:00,95.14,95.14,95.1,95.1,356900002.0
2008-08-14 03:28:00,95.1,95.11,95.1,95.1,62400000.0
2008-08-14 03:29:00,95.1,95.1,95.08,95.1,136000000.0
2008-08-14 03:30:00,95.1,95.1,95.06,95.06,290800000.0
2008-08-14 03:31:00,95.06,95.06,95.02,95.04,443900001.0
2008-08-14 03:32:00,95.04,95.05,95.02,95.03,93000000.0
2008-08-14 03:33:00,95.03,95.06,95.02,95.04,291400000.0
2008-08-14 03:34:00,95.04,95.04,95.02,95.02,104300000.0
2008-08-14 03:35:00,95.02,95.04,95.0,95.01,433799999.0
2008-08-14 03:36:00,95.01,95.01,94.98,95.01,328800000.0
2008-08-14 03:37:00,95.01,95.02,94.99,95.0,360600002.0
2008-08-14 03:38:00,95.0,95.01,94.97,94.98,672500000.0
2008-08-14 03:39:00,94.98,94.98,94.915,94.915,450000000.0
2008-08-14 03:40:00,94.91,94.92,94.85,94.92,348100000.0
2008-08-14 03:41:00,94.92,94.92,94.87,94.88,546200002.0
2008-08-14 03:42:00,94.88,94.9,94.875,94.895,256999999.0
2008-08-14 03:43:00,94.9,94.965,94.9,94.965,317500000.0
2008-08-14 03:44:00,94.965,95.02,94.955,94.99,158500000.0
2008-08-14 03:45:00,94.99,95.025,94.99,95.0,284900000.0
2008-08-14 03:46:00,95.01,95.01,94.98,94.985,180000000.0
2008-08-14 03:47:00,94.985,94.99,94.97,94.97,89600000.0
2008-08-14 03:48:00,94.97,95.0,94.97,94.995,233500000.0
2008-08-14 03:49:00,94.995,95.06,94.99,95.06,262000000.0
2008-08-14 03:50:00,95.06,95.08,95.02,95.02,355200000.0
2008-08-14 03:51:00,95.02,95.09,95.02,95.09,200400000.0
2008-08-14 03:52:00,95.09,95.095,95.07,95.08,123000000.0
2008-08-14 03:53:00,95.08,95.115,95.08,95.115,250300000.0
2008-08-14 03:54:00,95.115,95.14,95.11,95.13,187500000.0
2008-08-14 03:55:00,95.13,95.165,95.13,95.16,276800000.0
2008-08-14 03:56:00,95.165,95.2,95.16,95.185,364100000.0
2008-08-14 03:57:00,95.18,95.23,95.18,95.225,267700000.0
2008-08-14 03:58:00,95.22,95.25,95.2,95.21,114600000.0
2008-08-14 03:59:00,95.21,95.385,95.21,95.385,448600000.0
2008-08-14 04:00:00,95.38,95.38,95.29,95.3,344000000.0
2008-08-14 04:01:00,95.3,95.31,95.26,95.26,566600000.0
2008-08-14 04:02:00,95.26,95.295,95.26,95.28,376100000.0
2008-08-14 04:03:00,95.28,95.3,95.26,95.28,335400000.0
2008-08-14 04:04:00,95.28,95.28,95.26,95.28,206200000.0
2008-08-14 04:05:00,95.28,95.31,95.27,95.31,261200000.0
2008-08-14 04:06:00,95.31,95.36,95.31,95.32,445600000.0
2008-08-14 04:07:00,95.32,95.325,95.3,95.3,314800000.0
2008-08-14 04:08:00,95.3,95.31,95.275,95.3,409200000.0
2008-08-14 04:09:00,95.3,95.33,95.28,95.3,270800000.0
2008-08-14 04:10:00,95.3,95.31,95.29,95.305,105300000.0
2008-08-14 04:11:00,95.31,95.35,95.31,95.35,274300000.0
2008-08-14 04:12:00,95.35,95.355,95.34,95.35,34000000.0
2008-08-14 04:13:00,95.355,95.39,95.355,95.39,181900000.0
2008-08-14 04:14:00,95.385,95.4,95.375,95.375,119800000.0
2008-08-14 04:15:00,95.375,95.375,95.34,95.35,239600000.0
2008-08-14 04:16:00,95.35,95.37,95.35,95.37,162300000.0
2008-08-14 04:17:00,95.37,95.37,95.34,95.36,231400000.0
2008-08-14 04:18:00,95.355,95.37,95.34,95.365,277500000.0
2008-08-14 04:19:00,95.355,95.37,95.355,95.36,308500000.0
2008-08-14 04:20:00,95.36,95.37,95.35,95.35,248500000.0
2008-08-14 04:21:00,95.35,95.355,95.32,95.33,485600000.0
2008-08-14 04:22:00,95.33,95.36,95.325,95.36,435600000.0
2008-08-14 04:23:00,95.36,95.37,95.345,95.355,357400000.0
2008-08-14 04:24:00,95.355,95.36,95.345,95.35,182800000.0
2008-08-14 04:25:00,95.35,95.36,95.34,95.36,90500000.0
2008-08-14 04:26:00,95.35,95.38,95.33,95.335,280800001.0
2008-08-14 04:27:00,95.335,95.35,95.3,95.3,179100000.0
2008-08-14 04:28:00,95.3,95.32,95.29,95.32,245700000.0
2008-08-14 04:29:00,95.32,95.32,95.295,95.295,63800000.0
2008-08-14 04:30:00,95.295,95.3,95.245,95.245,796000001.0
2008-08-14 04:31:00,95.25,95.26,95.19,95.19,696300003.0
2008-08-14 04:32:00,95.19,95.22,95.19,95.21,274200001.0
2008-08-14 04:33:00,95.205,95.225,95.205,95.215,131200000.0
2008-08-14 04:34:00,95.215,95.26,95.215,95.26,424100001.0
2008-08-14 04:35:00,95.26,95.27,95.23,95.23,328900001.0
2008-08-14 04:36:00,95.24,95.26,95.24,95.25,135500000.0
2008-08-14 04:37:00,95.25,95.255,95.21,95.215,577799999.0
2008-08-14 04:38:00,95.225,95.23,95.21,95.22,374799999.0
2008-08-14 04:39:00,95.22,95.22,95.17,95.19,413100000.0
2008-08-14 04:40:00,95.19,95.195,95.18,95.19,235200000.0
2008-08-14 04:41:00,95.19,95.2,95.16,95.16,191100001.0
2008-08-14 04:42:00,95.16,95.19,95.16,95.18,191400000.0
2008-08-14 04:43:00,95.18,95.18,95.11,95.11,453799999.0
2008-08-14 04:44:00,95.115,95.13,95.07,95.09,398899998.0
2008-08-14 04:45:00,95.09,95.09,95.07,95.08,161500000.0
2008-08-14 04:46:00,95.09,95.13,95.09,95.13,98100000.0
2008-08-14 04:47:00,95.13,95.13,95.1,95.1,126300000.0
2008-08-14 04:48:00,95.1,95.115,95.1,95.1,174300000.0
2008-08-14 04:49:00,95.11,95.11,95.05,95.06,290500000.0
2008-08-14 04:50:00,95.06,95.1,95.05,95.09,355000000.0
2008-08-14 04:51:00,95.09,95.09,95.07,95.075,371200000.0
2008-08-14 04:52:00,95.07,95.105,95.065,95.105,513300004.0
2008-08-14 04:53:00,95.105,95.19,95.105,95.19,371900000.0
2008-08-14 04:54:00,95.19,95.19,95.16,95.16,255700000.0
2008-08-14 04:55:00,95.16,95.17,95.155,95.16,110800000.0
2008-08-14 04:56:00,95.16,95.19,95.16,95.17,320100000.0
2008-08-14 04:57:00,95.17,95.18,95.16,95.17,103300000.0
2008-08-14 04:58:00,95.17,95.18,95.13,95.13,448800000.0
2008-08-14 04:59:00,95.13,95.14,95.13,95.13,645600001.0
2008-08-14 05:00:00,95.14,95.14,95.125,95.125,79500000.0
2008-08-14 05:01:00,95.125,95.125,95.095,95.1,166600000.0
2008-08-14 05:02:00,95.1,95.1,95.09,95.09,321000000.0
2008-08-14 05:03:00,95.1,95.12,95.08,95.12,321000000.0
2008-08-14 05:04:00,95.12,95.135,95.095,95.095,222000000.0
2008-08-14 05:05:00,95.095,95.11,95.095,95.11,188800000.0
2008-08-14 05:06:00,95.11,95.14,95.11,95.14,104100000.0
2008-08-14 05:07:00,95.145,95.15,95.14,95.15,163000000.0
2008-08-14 05:08:00,95.15,95.16,95.14,95.16,144499999.0
2008-08-14 05:09:00,95.16,95.17,95.135,95.14,98999999.0
2008-08-14 05:10:00,95.14,95.16,95.14,95.16,57300000.0
2008-08-14 05:11:00,95.16,95.17,95.16,95.16,40500000.0
2008-08-14 05:12:00,95.16,95.16,95.15,95.16,94100000.0
2008-08-14 05:13:00,95.15,95.16,95.15,95.16,142800000.0
2008-08-14 05:14:00,95.16,95.16,95.14,95.14,218800001.0
2008-08-14 05:15:00,95.145,95.15,95.14,95.15,61700000.0
2008-08-14 05:16:00,95.15,95.15,95.13,95.13,35700000.0
2008-08-14 05:17:00,95.13,95.13,95.12,95.13,51000000.0
2008-08-14 05:18:00,95.125,95.13,95.12,95.12,91600002.0
2008-08-14 05:19:00,95.115,95.125,95.1,95.1,133500000.0
2008-08-14 05:20:00,95.1,95.125,95.08,95.11,367400000.0
2008-08-14 05:21:00,95.1,95.12,95.095,95.12,232700000.0
2008-08-14 05:22:00,95.12,95.13,95.095,95.1,302800000.0
2008-08-14 05:23:00,95.1,95.11,95.09,95.09,101200000.0
2008-08-14 05:24:00,95.09,95.09,95.05,95.06,171800000.0
2008-08-14 05:25:00,95.06,95.06,95.03,95.04,372100000.0
2008-08-14 05:26:00,95.04,95.05,95.04,95.04,312600000.0
2008-08-14 05:27:00,95.04,95.055,95.04,95.045,111900000.0
2008-08-14 05:28:00,95.05,95.05,95.015,95.02,342200000.0
2008-08-14 05:29:00,95.02,95.03,94.985,94.99,460700002.0
2008-08-14 05:30:00,94.99,95.0,94.98,94.99,452000000.0
2008-08-14 05:31:00,94.99,95.0,94.97,94.97,137400000.0
2008-08-14 05:32:00,94.97,95.015,94.97,95.015,754099991.0
2008-08-14 05:33:00,95.02,95.04,94.98,94.995,282500000.0
2008-08-14 05:34:00,95.0,95.06,95.0,95.01,304300000.0
2008-08-14 05:35:00,95.02,95.05,95.02,95.04,128900000.0
2008-08-14 05:36:00,95.04,95.06,95.04,95.05,210400000.0
2008-08-14 05:37:00,95.05,95.05,95.03,95.04,234800002.0
2008-08-14 05:38:00,95.04,95.06,95.04,95.06,75900000.0
2008-08-14 05:39:00,95.06,95.09,95.06,95.09,211500000.0
2008-08-14 05:40:00,95.09,95.1,95.06,95.06,278200000.0
2008-08-14 05:41:00,95.06,95.08,95.06,95.07,231100001.0
2008-08-14 05:42:00,95.07,95.08,95.06,95.07,197900000.0
2008-08-14 05:43:00,95.07,95.145,95.06,95.12,492600000.0
2008-08-14 05:44:00,95.12,95.13,95.115,95.12,112000000.0
2008-08-14 05:45:00,95.12,95.13,95.12,95.13,146400000.0
2008-08-14 05:46:00,95.13,95.14,95.125,95.13,47400000.0
2008-08-14 05:47:00,95.13,95.14,95.13,95.14,228200000.0
2008-08-14 05:48:00,95.14,95.155,95.14,95.15,363700000.0
2008-08-14 05:49:00,95.15,95.21,95.15,95.19,272599999.0
2008-08-14 05:50:00,95.19,95.19,95.165,95.165,276200000.0
2008-08-14 05:51:00,95.16,95.165,95.15,95.165,70700000.0
2008-08-14 05:52:00,95.165,95.17,95.165,95.17,27500000.0
2008-08-14 05:53:00,95.18,95.21,95.18,95.205,316100000.0
2008-08-14 05:54:00,95.21,95.21,95.17,95.175,137400000.0
2008-08-14 05:55:00,95.175,95.2,95.175,95.19,477900000.0
2008-08-14 05:56:00,95.19,95.2,95.18,95.18,401499999.0
2008-08-14 05:57:00,95.18,95.21,95.18,95.2,128900000.0
2008-08-14 05:58:00,95.2,95.21,95.2,95.2,335000000.0
2008-08-14 05:59:00,95.2,95.205,95.19,95.19,192300001.0
2008-08-14 06:00:00,95.19,95.19,95.185,95.185,26400000.0
2008-08-14 06:01:00,95.185,95.2,95.18,95.195,193900001.0
2008-08-14 06:02:00,95.2,95.21,95.18,95.18,102500000.0
2008-08-14 06:03:00,95.18,95.28,95.18,95.26,444700001.0
2008-08-14 06:04:00,95.26,95.27,95.24,95.24,141100000.0
2008-08-14 06:05:00,95.24,95.265,95.24,95.26,338300000.0
2008-08-14 06:06:00,95.26,95.27,95.25,95.26,253800000.0
2008-08-14 06:07:00,95.26,95.27,95.255,95.255,185900000.0
2008-08-14 06:08:00,95.255,95.26,95.24,95.245,427099994.0
2008-08-14 06:09:00,95.24,95.25,95.24,95.25,107599999.0
2008-08-14 06:10:00,95.25,95.25,95.24,95.24,148200000.0
2008-08-14 06:11:00,95.24,95.24,95.235,95.235,60900000.0
2008-08-14 06:12:00,95.235,95.245,95.235,95.24,88300001.0
2008-08-14 06:13:00,95.235,95.25,95.235,95.25,296200001.0
2008-08-14 06:14:00,95.25,95.265,95.24,95.25,295900002.0
2008-08-14 06:15:00,95.255,95.255,95.24,95.24,110500000.0
2008-08-14 06:16:00,95.24,95.25,95.23,95.24,39500000.0
2008-08-14 06:17:00,95.24,95.25,95.19,95.2,249400000.0
2008-08-14 06:18:00,95.2,95.23,95.2,95.23,337000000.0
2008-08-14 06:19:00,95.23,95.23,95.19,95.19,218900000.0
2008-08-14 06:20:00,95.19,95.2,95.19,95.19,343600000.0
2008-08-14 06:21:00,95.19,95.2,95.19,95.19,341800000.0
2008-08-14 06:22:00,95.19,95.19,95.175,95.19,294600001.0
2008-08-14 06:23:00,95.19,95.19,95.165,95.19,176900000.0
2008-08-14 06:24:00,95.18,95.19,95.175,95.175,141500000.0
2008-08-14 06:25:00,95.175,95.19,95.17,95.18,226800000.0
2008-08-14 06:26:00,95.18,95.185,95.17,95.18,282300000.0
2008-08-14 06:27:00,95.18,95.19,95.165,95.175,378700001.0
2008-08-14 06:28:00,95.175,95.19,95.17,95.19,119900000.0
2008-08-14 06:29:00,95.195,95.21,95.19,95.19,101300000.0
2008-08-14 06:30:00,95.19,95.215,95.19,95.2,303199999.0
2008-08-14 06:31:00,95.2,95.205,95.175,95.18,165700000.0
2008-08-14 06:32:00,95.18,95.185,95.17,95.185,154800000.0
2008-08-14 06:33:00,95.19,95.2,95.175,95.18,192200001.0
2008-08-14 06:34:00,95.18,95.18,95.18,95.18,64700000.0
2008-08-14 06:35:00,95.18,95.185,95.17,95.17,135400000.0
2008-08-14 06:36:00,95.17,95.19,95.17,95.19,261600001.0
2008-08-14 06:37:00,95.185,95.185,95.17,95.18,210000000.0
2008-08-14 06:38:00,95.18,95.19,95.17,95.17,206099999.0
2008-08-14 06:39:00,95.17,95.2,95.17,95.2,220600000.0
2008-08-14 06:40:00,95.2,95.2,95.165,95.165,180900000.0
2008-08-14 06:41:00,95.165,95.165,95.15,95.16,250199998.0
2008-08-14 06:42:00,95.16,95.16,95.12,95.15,354599999.0
2008-08-14 06:43:00,95.15,95.155,95.14,95.15,283500002.0
2008-08-14 06:44:00,95.145,95.155,95.14,95.14,280800001.0
2008-08-14 06:45:00,95.14,95.165,95.125,95.14,240199999.0
2008-08-14 06:46:00,95.14,95.17,95.14,95.16,283100000.0
2008-08-14 06:47:00,95.16,95.19,95.16,95.19,118900000.0
2008-08-14 06:48:00,95.185,95.215,95.18,95.215,341399999.0
2008-08-14 06:49:00,95.215,95.215,95.19,95.195,504900000.0
2008-08-14 06:50:00,95.19,95.2,95.18,95.2,412700000.0
2008-08-14 06:51:00,95.2,95.24,95.2,95.23,451600000.0
2008-08-14 06:52:00,95.23,95.245,95.22,95.22,389400000.0
2008-08-14 06:53:00,95.22,95.22,95.22,95.22,38400000.0
2008-08-14 06:54:00,95.22,95.22,95.21,95.21,92400000.0
2008-08-14 06:55:00,95.21,95.21,95.2,95.2,95500000.0
2008-08-14 06:56:00,95.2,95.22,95.2,95.21,126300000.0
2008-08-14 06:57:00,95.21,95.22,95.21,95.21,88800000.0
2008-08-14 06:58:00,95.21,95.245,95.21,95.235,173000000.0
2008-08-14 06:59:00,95.24,95.245,95.22,95.24,896200008.0
2008-08-14 07:00:00,95.24,95.265,95.23,95.23,571799999.0
2008-08-14 07:01:00,95.23,95.24,95.21,95.215,544800000.0
2008-08-14 07:02:00,95.215,95.24,95.215,95.23,474300000.0
2008-08-14 07:03:00,95.23,95.235,95.22,95.22,275800000.0
2008-08-14 07:04:00,95.22,95.235,95.215,95.215,425500000.0
2008-08-14 07:05:00,95.215,95.23,95.19,95.19,336500000.0
2008-08-14 07:06:00,95.19,95.21,95.18,95.21,334700000.0
2008-08-14 07:07:00,95.21,95.21,95.16,95.18,555700002.0
2008-08-14 07:08:00,95.175,95.2,95.17,95.19,267700000.0
2008-08-14 07:09:00,95.19,95.2,95.18,95.18,399300000.0
2008-08-14 07:10:00,95.19,95.19,95.18,95.19,197600000.0
2008-08-14 07:11:00,95.19,95.2,95.18,95.2,344600001.0
2008-08-14 07:12:00,95.2,95.205,95.18,95.2,110500000.0
2008-08-14 07:13:00,95.2,95.21,95.19,95.21,162900000.0
2008-08-14 07:14:00,95.21,95.21,95.18,95.2,203800002.0
2008-08-14 07:15:00,95.19,95.215,95.18,95.2,82900000.0
2008-08-14 07:16:00,95.2,95.22,95.2,95.215,426699999.0
2008-08-14 07:17:00,95.215,95.215,95.13,95.14,353600000.0
2008-08-14 07:18:00,95.14,95.16,95.14,95.16,201800000.0
2008-08-14 07:19:00,95.16,95.18,95.135,95.17,427899997.0
2008-08-14 07:20:00,95.17,95.19,95.17,95.19,182500000.0
2008-08-14 07:21:00,95.19,95.21,95.19,95.19,379600000.0
2008-08-14 07:22:00,95.185,95.205,95.17,95.205,199900000.0
2008-08-14 07:23:00,95.2,95.21,95.19,95.19,216800000.0
2008-08-14 07:24:00,95.19,95.19,95.17,95.18,135300000.0
2008-08-14 07:25:00,95.19,95.2,95.18,95.185,301400000.0
2008-08-14 07:26:00,95.19,95.21,95.19,95.21,41100000.0
2008-08-14 07:27:00,95.21,95.21,95.18,95.185,202000000.0
2008-08-14 07:28:00,95.185,95.21,95.18,95.21,276000000.0
2008-08-14 07:29:00,95.21,95.23,95.2,95.21,274700000.0
2008-08-14 07:30:00,95.22,95.22,95.19,95.2,270300001.0
2008-08-14 07:31:00,95.2,95.22,95.19,95.21,281300000.0
2008-08-14 07:32:00,95.2,95.21,95.19,95.2,227900000.0
2008-08-14 07:33:00,95.2,95.22,95.195,95.2,620600011.0
2008-08-14 07:34:00,95.2,95.22,95.2,95.21,249400000.0
2008-08-14 07:35:00,95.21,95.22,95.21,95.21,73700001.0
2008-08-14 07:36:00,95.21,95.21,95.16,95.16,105500000.0
2008-08-14 07:37:00,95.16,95.17,95.14,95.14,196800000.0
2008-08-14 07:38:00,95.14,95.165,95.14,95.165,407200001.0
2008-08-14 07:39:00,95.165,95.17,95.11,95.13,387100000.0
2008-08-14 07:40:00,95.135,95.155,95.13,95.135,280099999.0
2008-08-14 07:41:00,95.135,95.16,95.13,95.155,174200001.0
2008-08-14 07:42:00,95.155,95.16,95.12,95.145,317300002.0
2008-08-14 07:43:00,95.15,95.15,95.12,95.13,233500000.0
2008-08-14 07:44:00,95.13,95.13,95.11,95.13,239000000.0
2008-08-14 07:45:00,95.13,95.16,95.12,95.16,470600001.0
2008-08-14 07:46:00,95.16,95.17,95.15,95.16,112700001.0
2008-08-14 07:47:00,95.16,95.18,95.13,95.155,418600001.0
2008-08-14 07:48:00,95.155,95.16,95.13,95.14,456699999.0
2008-08-14 07:49:00,95.14,95.14,95.105,95.11,356000001.0
2008-08-14 07:50:00,95.11,95.14,95.095,95.095,440100001.0
2008-08-14 07:51:00,95.095,95.12,95.09,95.11,95700000.0
2008-08-14 07:52:00,95.11,95.13,95.11,95.125,222500002.0
2008-08-14 07:53:00,95.12,95.215,95.115,95.17,501099997.0
2008-08-14 07:54:00,95.17,95.21,95.155,95.2,478599996.0
2008-08-14 07:55:00,95.2,95.22,95.2,95.21,67900000.0
2008-08-14 07:56:00,95.21,95.22,95.185,95.2,396399997.0
2008-08-14 07:57:00,95.2,95.22,95.19,95.21,290400000.0
2008-08-14 07:58:00,95.21,95.22,95.19,95.19,188700000.0
2008-08-14 07:59:00,95.19,95.27,95.185,95.25,238999997.0
2008-08-14 08:00:00,95.25,95.335,95.24,95.33,628400000.0
2008-08-14 08:01:00,95.33,95.39,95.31,95.36,613100002.0
2008-08-14 08:02:00,95.36,95.4,95.34,95.4,566300000.0
2008-08-14 08:03:00,95.4,95.42,95.33,95.34,339800000.0
2008-08-14 08:04:00,95.34,95.36,95.3,95.305,249200000.0
2008-08-14 08:05:00,95.3,95.34,95.3,95.31,542400002.0
2008-08-14 08:06:00,95.31,95.325,95.3,95.3,497800003.0
2008-08-14 08:07:00,95.3,95.32,95.29,95.31,136800000.0
2008-08-14 08:08:00,95.31,95.33,95.3,95.33,337099999.0
2008-08-14 08:09:00,95.33,95.37,95.32,95.37,295600000.0
2008-08-14 08:10:00,95.37,95.39,95.32,95.37,400499999.0
2008-08-14 08:11:00,95.38,95.38,95.34,95.36,376500000.0
2008-08-14 08:12:00,95.36,95.37,95.35,95.35,237899998.0
2008-08-14 08:13:00,95.35,95.39,95.34,95.36,290300001.0
2008-08-14 08:14:00,95.36,95.4,95.35,95.35,252200000.0
2008-08-14 08:15:00,95.35,95.36,95.3,95.305,198100001.0
2008-08-14 08:16:00,95.3,95.35,95.3,95.32,375700001.0
2008-08-14 08:17:00,95.32,95.34,95.32,95.33,197900000.0
2008-08-14 08:18:00,95.34,95.36,95.34,95.34,122000000.0
2008-08-14 08:19:00,95.34,95.37,95.33,95.355,229699999.0
2008-08-14 08:20:00,95.36,95.37,95.33,95.35,161199999.0
2008-08-14 08:21:00,95.34,95.36,95.33,95.36,111000000.0
2008-08-14 08:22:00,95.36,95.43,95.36,95.4,189300000.0
2008-08-14 08:23:00,95.39,95.45,95.37,95.44,137000000.0
2008-08-14 08:24:00,95.44,95.46,95.41,95.42,138600000.0
2008-08-14 08:25:00,95.42,95.45,95.41,95.44,187600000.0
2008-08-14 08:26:00,95.44,95.47,95.43,95.46,131000000.0
2008-08-14 08:27:00,95.46,95.49,95.45,95.49,132300000.0
2008-08-14 08:28:00,95.49,95.5,95.46,95.47,192200000.0
2008-08-14 08:29:00,95.46,95.48,95.445,95.455,141200000.0
2008-08-14 08:30:00,95.45,95.48,95.44,95.46,257500000.0
2008-08-14 08:31:00,95.455,95.46,95.435,95.45,187000000.0
2008-08-14 08:32:00,95.45,95.53,95.45,95.53,257000000.0
2008-08-14 08:33:00,95.525,95.53,95.46,95.48,163200000.0
2008-08-14 08:34:00,95.48,95.54,95.47,95.49,232700000.0
2008-08-14 08:35:00,95.47,95.52,95.45,95.485,241700000.0
2008-08-14 08:36:00,95.485,95.49,95.46,95.465,125700000.0
2008-08-14 08:37:00,95.455,95.5,95.45,95.49,135000000.0
2008-08-14 08:38:00,95.48,95.5,95.44,95.44,135300000.0
2008-08-14 08:39:00,95.44,95.47,95.43,95.45,153100000.0
2008-08-14 08:40:00,95.45,95.47,95.445,95.46,140700000.0
2008-08-14 08:41:00,95.46,95.46,95.42,95.45,191200000.0
2008-08-14 08:42:00,95.45,95.47,95.45,95.47,151700000.0
2008-08-14 08:43:00,95.47,95.51,95.46,95.51,89800000.0
2008-08-14 08:44:00,95.52,95.55,95.51,95.53,117800000.0
2008-08-14 08:45:00,95.53,95.54,95.48,95.49,198600000.0
2008-08-14 08:46:00,95.49,95.49,95.46,95.48,192700000.0
2008-08-14 08:47:00,95.48,95.52,95.46,95.47,200000000.0
2008-08-14 08:48:00,95.47,95.48,95.43,95.47,114300000.0
2008-08-14 08:49:00,95.47,95.48,95.45,95.47,86300000.0
2008-08-14 08:50:00,95.47,95.56,95.47,95.535,152500000.0
2008-08-14 08:51:00,95.54,95.6,95.53,95.57,164800000.0
2008-08-14 08:52:00,95.57,95.6,95.57,95.59,79700000.0
2008-08-14 08:53:00,95.585,95.6,95.575,95.58,93200000.0
2008-08-14 08:54:00,95.58,95.6,95.54,95.55,155200000.0
2008-08-14 08:55:00,95.55,95.56,95.525,95.56,107200000.0
2008-08-14 08:56:00,95.55,95.55,95.51,95.52,112200000.0
2008-08-14 08:57:00,95.53,95.54,95.49,95.49,165000000.0
2008-08-14 08:58:00,95.49,95.49,95.46,95.46,103100000.0
2008-08-14 08:59:00,95.47,95.5,95.385,95.39,277800000.0
2008-08-14 09:00:00,95.39,95.4,95.31,95.35,256500000.0
2008-08-14 09:01:00,95.36,95.44,95.355,95.43,159200000.0
2008-08-14 09:02:00,95.43,95.44,95.38,95.38,179900000.0
2008-08-14 09:03:00,95.38,95.44,95.38,95.41,199700000.0
2008-08-14 09:04:00,95.41,95.43,95.37,95.42,335300000.0
2008-08-14 09:05:00,95.41,95.42,95.355,95.37,247100000.0
2008-08-14 09:06:00,95.37,95.37,95.3,95.32,149800000.0
2008-08-14 09:07:00,95.32,95.38,95.32,95.37,82100000.0
2008-08-14 09:08:00,95.37,95.41,95.37,95.39,107800000.0
2008-08-14 09:09:00,95.39,95.42,95.36,95.405,168300000.0
2008-08-14 09:10:00,95.405,95.42,95.33,95.4,370299998.0
2008-08-14 09:11:00,95.4,95.43,95.4,95.42,96500000.0
2008-08-14 09:12:00,95.42,95.43,95.4,95.42,136900000.0
2008-08-14 09:13:00,95.41,95.45,95.4,95.42,128200000.0
2008-08-14 09:14:00,95.42,95.46,95.415,95.455,105200000.0
2008-08-14 09:15:00,95.455,95.47,95.445,95.46,232800000.0
2008-08-14 09:16:00,95.46,95.48,95.455,95.48,91000000.0
2008-08-14 09:17:00,95.48,95.545,95.46,95.53,259700000.0
2008-08-14 09:18:00,95.53,95.54,95.51,95.52,142700000.0
2008-08-14 09:19:00,95.52,95.55,95.52,95.52,78400000.0
2008-08-14 09:20:00,95.52,95.58,95.51,95.58,136000000.0
2008-08-14 09:21:00,95.58,95.6,95.555,95.6,150500000.0
2008-08-14 09:22:00,95.6,95.69,95.6,95.665,180400000.0
2008-08-14 09:23:00,95.68,95.68,95.62,95.65,229400000.0
2008-08-14 09:24:00,95.65,95.69,95.65,95.69,145700000.0
2008-08-14 09:25:00,95.7,95.7,95.66,95.68,117600000.0
2008-08-14 09:26:00,95.67,95.69,95.64,95.67,103600000.0
2008-08-14 09:27:00,95.67,95.67,95.6,95.6,121400000.0
2008-08-14 09:28:00,95.6,95.61,95.58,95.6,128100000.0
2008-08-14 09:29:00,95.59,95.61,95.57,95.59,77900000.0
2008-08-14 09:30:00,95.59,95.63,95.585,95.63,119100000.0
2008-08-14 09:31:00,95.63,95.66,95.63,95.64,146700000.0
2008-08-14 09:32:00,95.64,95.68,95.61,95.68,134200000.0
2008-08-14 09:33:00,95.68,95.77,95.68,95.77,196600000.0
2008-08-14 09:34:00,95.77,95.79,95.72,95.72,153200000.0
2008-08-14 09:35:00,95.72,95.76,95.695,95.74,194000000.0
2008-08-14 09:36:00,95.74,95.78,95.73,95.77,94300000.0
2008-08-14 09:37:00,95.78,95.81,95.77,95.78,155800000.0
2008-08-14 09:38:00,95.78,95.82,95.775,95.8,158100000.0
2008-08-14 09:39:00,95.8,95.82,95.79,95.79,78100000.0
2008-08-14 09:40:00,95.79,95.8,95.775,95.79,137300000.0
2008-08-14 09:41:00,95.785,95.79,95.77,95.77,44600000.0
2008-08-14 09:42:00,95.78,95.84,95.77,95.82,149000000.0
2008-08-14 09:43:00,95.83,95.86,95.83,95.84,89900000.0
2008-08-14 09:44:00,95.84,95.84,95.78,95.78,189900000.0
2008-08-14 09:45:00,95.78,95.84,95.77,95.83,195600000.0
2008-08-14 09:46:00,95.83,95.89,95.82,95.89,145700000.0
2008-08-14 09:47:00,95.89,96.0,95.89,95.99,173300000.0
2008-08-14 09:48:00,95.99,96.02,95.98,96.02,216200000.0
2008-08-14 09:49:00,96.01,96.1,96.01,96.1,259500000.0
2008-08-14 09:50:00,96.1,96.12,96.075,96.11,216500000.0
2008-08-14 09:51:00,96.11,96.17,96.1,96.17,222800000.0
2008-08-14 09:52:00,96.17,96.18,96.16,96.18,110200000.0
2008-08-14 09:53:00,96.18,96.18,96.13,96.13,121200000.0
2008-08-14 09:54:00,96.125,96.15,96.115,96.12,284800000.0
2008-08-14 09:55:00,96.12,96.19,96.12,96.17,177600000.0
2008-08-14 09:56:00,96.17,96.18,96.14,96.16,115000000.0
2008-08-14 09:57:00,96.16,96.18,96.08,96.11,332900000.0
2008-08-14 09:58:00,96.11,96.12,96.06,96.07,155200000.0
2008-08-14 09:59:00,96.07,96.07,96.04,96.05,105400000.0
2008-08-14 10:00:00,96.05,96.11,96.05,96.1,115000000.0
2008-08-14 10:01:00,96.095,96.16,96.095,96.16,84700000.0
2008-08-14 10:02:00,96.15,96.18,96.14,96.15,143900000.0
2008-08-14 10:03:00,96.15,96.17,96.13,96.15,90300000.0
2008-08-14 10:04:00,96.15,96.17,96.135,96.15,146600000.0
2008-08-14 10:05:00,96.15,96.155,96.105,96.12,158000000.0
2008-08-14 10:06:00,96.12,96.15,96.12,96.15,167500000.0
2008-08-14 10:07:00,96.14,96.19,96.135,96.19,92200000.0
2008-08-14 10:08:00,96.19,96.2,96.16,96.19,143000000.0
2008-08-14 10:09:00,96.21,96.22,96.17,96.17,239600000.0
2008-08-14 10:10:00,96.17,96.18,96.15,96.15,104200000.0
2008-08-14 10:11:00,96.15,96.18,96.13,96.15,121000000.0
2008-08-14 10:12:00,96.16,96.16,96.08,96.09,251900000.0
2008-08-14 10:13:00,96.09,96.13,96.08,96.12,74100000.0
2008-08-14 10:14:00,96.12,96.14,96.1,96.12,103300000.0
2008-08-14 10:15:00,96.12,96.12,96.08,96.09,158500000.0
2008-08-14 10:16:00,96.09,96.09,96.07,96.08,85500000.0
2008-08-14 10:17:00,96.08,96.08,96.04,96.07,150900000.0
2008-08-14 10:18:00,96.07,96.1,96.05,96.09,218100000.0
2008-08-14 10:19:00,96.09,96.11,96.085,96.09,79300000.0
2008-08-14 10:20:00,96.09,96.09,96.07,96.09,47000000.0
2008-08-14 10:21:00,96.1,96.1,96.08,96.09,31700000.0
2008-08-14 10:22:00,96.08,96.085,96.05,96.05,28700000.0
2008-08-14 10:23:00,96.05,96.08,96.04,96.08,68600000.0
2008-08-14 10:24:00,96.08,96.11,96.08,96.09,78400000.0
2008-08-14 10:25:00,96.09,96.11,96.09,96.09,87400000.0
2008-08-14 10:26:00,96.09,96.09,96.05,96.05,74900000.0
2008-08-14 10:27:00,96.055,96.06,96.05,96.05,106300000.0
2008-08-14 10:28:00,96.04,96.07,96.04,96.045,120000000.0
2008-08-14 10:29:00,96.045,96.055,96.01,96.03,135100000.0
2008-08-14 10:30:00,96.03,96.05,96.03,96.03,119800000.0
2008-08-14 10:31:00,96.03,96.05,96.03,96.03,98500000.0
2008-08-14 10:32:00,96.04,96.04,96.0,96.02,55500000.0
2008-08-14 10:33:00,96.02,96.02,96.0,96.02,82400000.0
2008-08-14 10:34:00,96.02,96.03,96.01,96.03,115100000.0
2008-08-14 10:35:00,96.03,96.03,95.99,96.0,221200000.0
2008-08-14 10:36:00,96.0,96.01,95.985,96.01,70900000.0
2008-08-14 10:37:00,96.015,96.02,96.0,96.01,65000000.0
2008-08-14 10:38:00,96.0,96.03,95.98,95.98,157000000.0
2008-08-14 10:39:00,95.98,96.01,95.975,95.99,119300000.0
2008-08-14 10:40:00,95.99,95.99,95.98,95.99,87800000.0
2008-08-14 10:41:00,95.99,96.0,95.98,96.0,91000000.0
2008-08-14 10:42:00,95.99,96.0,95.99,96.0,40800000.0
2008-08-14 10:43:00,95.995,96.02,95.98,96.0,154700001.0
2008-08-14 10:44:00,96.0,96.01,95.98,95.98,62300000.0
2008-08-14 10:45:00,95.99,95.99,95.97,95.98,58900000.0
2008-08-14 10:46:00,95.98,96.01,95.975,95.99,98000000.0
2008-08-14 10:47:00,95.99,96.02,95.97,95.97,97200000.0
2008-08-14 10:48:00,95.975,96.01,95.96,96.0,166300000.0
2008-08-14 10:49:00,95.99,96.0,95.97,96.0,78000000.0
2008-08-14 10:50:00,96.01,96.01,95.985,96.01,108700000.0
2008-08-14 10:51:00,96.0,96.01,95.99,96.0,127800000.0
2008-08-14 10:52:00,96.0,96.0,95.985,95.99,61900000.0
2008-08-14 10:53:00,95.99,95.99,95.97,95.97,105800000.0
2008-08-14 10:54:00,95.975,96.0,95.965,95.99,161100000.0
2008-08-14 10:55:00,95.99,96.055,95.99,96.05,160800000.0
2008-08-14 10:56:00,96.05,96.07,96.04,96.07,40900000.0
2008-08-14 10:57:00,96.07,96.08,96.05,96.07,94900000.0
2008-08-14 10:58:00,96.07,96.08,96.06,96.07,53000000.0
2008-08-14 10:59:00,96.06,96.08,96.05,96.075,69700000.0
2008-08-14 11:00:00,96.075,96.12,96.06,96.1,233000000.0
2008-08-14 11:01:00,96.09,96.1,96.055,96.065,61900000.0
2008-08-14 11:02:00,96.07,96.07,96.06,96.06,61600000.0
2008-08-14 11:03:00,96.06,96.09,96.04,96.08,195500000.0
2008-08-14 11:04:00,96.09,96.12,96.06,96.11,101100000.0
2008-08-14 11:05:00,96.11,96.14,96.11,96.12,36100000.0
2008-08-14 11:06:00,96.12,96.12,96.07,96.07,110600000.0
2008-08-14 11:07:00,96.07,96.125,96.07,96.12,62700000.0
2008-08-14 11:08:00,96.12,96.12,96.08,96.11,102300000.0
2008-08-14 11:09:00,96.1,96.11,96.07,96.09,75700000.0
2008-08-14 11:10:00,96.09,96.09,96.07,96.07,20300000.0
2008-08-14 11:11:00,96.07,96.1,96.07,96.07,67300000.0
2008-08-14 11:12:00,96.07,96.1,96.07,96.07,53100000.0
2008-08-14 11:13:00,96.08,96.09,96.06,96.06,48100000.0
2008-08-14 11:14:00,96.06,96.06,96.03,96.05,243700000.0
2008-08-14 11:15:00,96.045,96.045,95.995,96.02,146100000.0
2008-08-14 11:16:00,96.02,96.03,96.0,96.02,111100000.0
2008-08-14 11:17:00,96.02,96.03,96.02,96.02,46100000.0
2008-08-14 11:18:00,96.015,96.04,96.01,96.03,63600000.0
2008-08-14 11:19:00,96.03,96.04,96.03,96.04,75400000.0
2008-08-14 11:20:00,96.04,96.06,96.01,96.02,87300000.0
2008-08-14 11:21:00,96.03,96.03,96.01,96.02,44000000.0
2008-08-14 11:22:00,96.01,96.02,96.0,96.01,71200000.0
2008-08-14 11:23:00,96.01,96.03,96.01,96.03,43800000.0
2008-08-14 11:24:00,96.02,96.03,95.97,95.97,85400000.0
2008-08-14 11:25:00,95.97,96.0,95.97,96.0,45500000.0
2008-08-14 11:26:00,96.0,96.02,96.0,96.02,33300000.0
2008-08-14 11:27:00,96.02,96.03,96.02,96.03,80600000.0
2008-08-14 11:28:00,96.03,96.04,95.95,95.95,128100001.0
2008-08-14 11:29:00,95.95,96.02,95.95,96.01,72600000.0
2008-08-14 11:30:00,96.02,96.02,96.01,96.02,6600000.0
2008-08-14 11:31:00,96.01,96.02,96.01,96.01,34100000.0
2008-08-14 11:32:00,96.01,96.01,95.99,95.99,48600000.0
2008-08-14 11:33:00,96.0,96.0,95.99,96.0,18600000.0
2008-08-14 11:34:00,96.0,96.01,95.99,96.0,60300000.0
2008-08-14 11:35:00,96.0,96.02,96.0,96.01,89300000.0
2008-08-14 11:36:00,96.01,96.02,96.005,96.02,17900000.0
2008-08-14 11:37:00,96.01,96.02,96.01,96.02,38700000.0
2008-08-14 11:38:00,96.01,96.05,96.01,96.05,68300000.0
2008-08-14 11:39:00,96.04,96.05,96.03,96.04,32200000.0
2008-08-14 11:40:00,96.025,96.04,95.99,95.99,67900000.0
2008-08-14 11:41:00,96.0,96.0,95.98,95.99,46000000.0
2008-08-14 11:42:00,96.0,96.01,95.985,96.01,32800000.0
2008-08-14 11:43:00,96.0,96.01,96.0,96.01,22000000.0
2008-08-14 11:44:00,96.0,96.01,96.0,96.01,10000000.0
2008-08-14 11:45:00,96.01,96.01,95.99,95.99,17200000.0
2008-08-14 11:46:00,95.98,96.03,95.98,96.02,65800000.0
2008-08-14 11:47:00,96.025,96.08,96.025,96.05,151100000.0
2008-08-14 11:48:00,96.05,96.08,96.04,96.08,64600000.0
2008-08-14 11:49:00,96.08,96.13,96.08,96.11,59900000.0
2008-08-14 11:50:00,96.11,96.11,96.09,96.09,54000000.0
2008-08-14 11:51:00,96.09,96.1,96.07,96.1,91900000.0
2008-08-14 11:52:00,96.1,96.12,96.09,96.11,112000000.0
2008-08-14 11:53:00,96.11,96.12,96.11,96.11,20800000.0
2008-08-14 11:54:00,96.12,96.12,96.1,96.105,55300000.0
2008-08-14 11:55:00,96.1,96.12,96.1,96.11,72700000.0
2008-08-14 11:56:00,96.1,96.1,96.07,96.08,176400000.0
2008-08-14 11:57:00,96.07,96.09,96.065,96.09,172500000.0
2008-08-14 11:58:00,96.1,96.12,96.09,96.12,31200000.0
2008-08-14 11:59:00,96.12,96.12,96.1,96.11,60800000.0
2008-08-14 12:00:00,96.11,96.15,96.11,96.13,155800000.0
2008-08-14 12:01:00,96.135,96.19,96.135,96.145,223300000.0
2008-08-14 12:02:00,96.15,96.17,96.12,96.17,115300000.0
2008-08-14 12:03:00,96.17,96.21,96.165,96.195,83100000.0
2008-08-14 12:04:00,96.195,96.2,96.15,96.18,92800000.0
2008-08-14 12:05:00,96.17,96.17,96.16,96.16,34000000.0
2008-08-14 12:06:00,96.16,96.16,96.14,96.14,89100000.0
2008-08-14 12:07:00,96.14,96.15,96.14,96.15,93600000.0
2008-08-14 12:08:00,96.15,96.16,96.15,96.16,30200000.0
2008-08-14 12:09:00,96.16,96.18,96.15,96.17,66600000.0
2008-08-14 12:10:00,96.17,96.2,96.17,96.19,108000000.0
2008-08-14 12:11:00,96.19,96.21,96.17,96.19,86100000.0
2008-08-14 12:12:00,96.18,96.18,96.16,96.18,78600000.0
2008-08-14 12:13:00,96.18,96.2,96.17,96.17,64400000.0
2008-08-14 12:14:00,96.17,96.18,96.16,96.16,50400000.0
2008-08-14 12:15:00,96.16,96.16,96.14,96.15,60500000.0
2008-08-14 12:16:00,96.15,96.18,96.15,96.18,91200000.0
2008-08-14 12:17:00,96.18,96.22,96.18,96.22,97100000.0
2008-08-14 12:18:00,96.22,96.22,96.19,96.21,100500000.0
2008-08-14 12:19:00,96.22,96.24,96.205,96.23,67900000.0
2008-08-14 12:20:00,96.23,96.25,96.22,96.22,76100000.0
2008-08-14 12:21:00,96.23,96.25,96.23,96.24,39500000.0
2008-08-14 12:22:00,96.24,96.25,96.22,96.22,48000000.0
2008-08-14 12:23:00,96.22,96.22,96.17,96.17,108800000.0
2008-08-14 12:24:00,96.17,96.17,96.15,96.17,62900000.0
2008-08-14 12:25:00,96.17,96.17,96.14,96.15,31900000.0
2008-08-14 12:26:00,96.15,96.15,96.12,96.12,77700000.0
2008-08-14 12:27:00,96.12,96.15,96.12,96.14,117800000.0
2008-08-14 12:28:00,96.13,96.14,96.12,96.13,105700000.0
2008-08-14 12:29:00,96.14,96.17,96.1,96.12,124400000.0
2008-08-14 12:30:00,96.13,96.14,96.105,96.11,72600000.0
2008-08-14 12:31:00,96.12,96.13,96.11,96.11,73400000.0
2008-08-14 12:32:00,96.11,96.14,96.11,96.12,114100000.0
2008-08-14 12:33:00,96.12,96.12,96.1,96.1,54300000.0
2008-08-14 12:34:00,96.105,96.12,96.09,96.09,89800000.0
2008-08-14 12:35:00,96.09,96.115,96.09,96.11,36100000.0
2008-08-14 12:36:00,96.12,96.15,96.11,96.15,60500000.0
2008-08-14 12:37:00,96.15,96.16,96.14,96.14,48100000.0
2008-08-14 12:38:00,96.14,96.145,96.135,96.135,46600000.0
2008-08-14 12:39:00,96.135,96.14,96.12,96.13,55700000.0
2008-08-14 12:40:00,96.14,96.14,96.12,96.14,28100000.0
2008-08-14 12:41:00,96.13,96.14,96.125,96.14,9800000.0
2008-08-14 12:42:00,96.13,96.14,96.075,96.075,148099999.0
2008-08-14 12:43:00,96.08,96.1,96.075,96.09,74900000.0
2008-08-14 12:44:00,96.09,96.1,96.09,96.09,18000000.0
2008-08-14 12:45:00,96.08,96.1,96.08,96.085,31400000.0
2008-08-14 12:46:00,96.1,96.11,96.095,96.11,45400000.0
2008-08-14 12:47:00,96.1,96.11,96.065,96.07,43300000.0
2008-08-14 12:48:00,96.06,96.08,96.06,96.08,89800000.0
2008-08-14 12:49:00,96.08,96.09,96.065,96.075,99900000.0
2008-08-14 12:50:00,96.09,96.09,96.05,96.05,112300000.0
2008-08-14 12:51:00,96.05,96.07,96.045,96.07,85800000.0
2008-08-14 12:52:00,96.065,96.1,96.065,96.09,54300000.0
2008-08-14 12:53:00,96.08,96.11,96.08,96.1,136600000.0
2008-08-14 12:54:00,96.1,96.11,96.07,96.07,132000000.0
2008-08-14 12:55:00,96.07,96.07,96.055,96.07,23000000.0
2008-08-14 12:56:00,96.08,96.08,96.07,96.08,4000000.0
2008-08-14 12:57:00,96.08,96.08,96.065,96.08,15400000.0
2008-08-14 12:58:00,96.07,96.1,96.06,96.1,113000000.0
2008-08-14 12:59:00,96.09,96.11,96.075,96.1,75600000.0
2008-08-14 13:00:00,96.1,96.12,96.1,96.11,43400000.0
2008-08-14 13:01:00,96.11,96.11,96.09,96.1,42800000.0
2008-08-14 13:02:00,96.08,96.13,96.08,96.13,66300000.0
2008-08-14 13:03:00,96.13,96.13,96.105,96.105,43900000.0
2008-08-14 13:04:00,96.11,96.11,96.095,96.1,26700000.0
2008-08-14 13:05:00,96.11,96.14,96.1,96.12,85600000.0
2008-08-14 13:06:00,96.12,96.13,96.105,96.12,38600000.0
2008-08-14 13:07:00,96.11,96.14,96.11,96.14,12600000.0
2008-08-14 13:08:00,96.14,96.15,96.14,96.15,3000000.0
2008-08-14 13:09:00,96.15,96.16,96.13,96.16,75500000.0
2008-08-14 13:10:00,96.16,96.17,96.15,96.16,73200000.0
2008-08-14 13:11:00,96.16,96.16,96.135,96.15,45700000.0
2008-08-14 13:12:00,96.15,96.15,96.11,96.11,41400000.0
2008-08-14 13:13:00,96.12,96.16,96.115,96.13,141800000.0
2008-08-14 13:14:00,96.13,96.13,96.08,96.11,88800000.0
2008-08-14 13:15:00,96.105,96.14,96.105,96.13,81300000.0
2008-08-14 13:16:00,96.14,96.17,96.14,96.17,91800000.0
2008-08-14 13:17:00,96.17,96.2,96.165,96.185,95800000.0
2008-08-14 13:18:00,96.18,96.19,96.165,96.17,146800000.0
2008-08-14 13:19:00,96.17,96.18,96.145,96.15,123300000.0
2008-08-14 13:20:00,96.15,96.15,96.12,96.15,88700000.0
2008-08-14 13:21:00,96.15,96.17,96.15,96.17,93100000.0
2008-08-14 13:22:00,96.17,96.18,96.135,96.14,152700000.0
2008-08-14 13:23:00,96.125,96.17,96.125,96.145,66700000.0
2008-08-14 13:24:00,96.145,96.18,96.145,96.18,61500000.0
2008-08-14 13:25:00,96.18,96.19,96.165,96.165,33000000.0
2008-08-14 13:26:00,96.17,96.19,96.17,96.18,78500000.0
2008-08-14 13:27:00,96.19,96.19,96.16,96.17,41000000.0
2008-08-14 13:28:00,96.17,96.17,96.14,96.16,59700000.0
2008-08-14 13:29:00,96.16,96.17,96.15,96.155,60600000.0
2008-08-14 13:30:00,96.16,96.17,96.145,96.17,36300000.0
2008-08-14 13:31:00,96.17,96.18,96.15,96.18,69300000.0
2008-08-14 13:32:00,96.18,96.18,96.15,96.16,85700000.0
2008-08-14 13:33:00,96.17,96.17,96.15,96.16,80000000.0
2008-08-14 13:34:00,96.16,96.18,96.16,96.17,116100000.0
2008-08-14 13:35:00,96.18,96.19,96.155,96.18,114100000.0
2008-08-14 13:36:00,96.18,96.19,96.135,96.17,133500000.0
2008-08-14 13:37:00,96.17,96.18,96.145,96.145,75400000.0
2008-08-14 13:38:00,96.15,96.16,96.15,96.16,40400000.0
2008-08-14 13:39:00,96.16,96.17,96.16,96.16,24700000.0
2008-08-14 13:40:00,96.16,96.16,96.12,96.15,82700000.0
2008-08-14 13:41:00,96.15,96.16,96.145,96.15,46200000.0
2008-08-14 13:42:00,96.16,96.19,96.155,96.16,87600000.0
2008-08-14 13:43:00,96.15,96.16,96.1,96.11,116100000.0
2008-08-14 13:44:00,96.11,96.11,96.085,96.09,87200000.0
2008-08-14 13:45:00,96.09,96.1,96.08,96.1,46700000.0
2008-08-14 13:46:00,96.085,96.1,96.055,96.07,112500000.0
2008-08-14 13:47:00,96.08,96.1,96.065,96.1,103300000.0
2008-08-14 13:48:00,96.095,96.1,96.08,96.085,149600000.0
2008-08-14 13:49:00,96.085,96.105,96.075,96.09,216300000.0
2008-08-14 13:50:00,96.09,96.11,96.09,96.11,50900000.0
2008-08-14 13:51:00,96.11,96.11,96.09,96.1,97500000.0
2008-08-14 13:52:00,96.09,96.11,96.085,96.11,38900000.0
2008-08-14 13:53:00,96.11,96.14,96.095,96.14,65200000.0
2008-08-14 13:54:00,96.13,96.15,96.13,96.13,73500000.0
2008-08-14 13:55:00,96.13,96.13,96.1,96.1,33300000.0
2008-08-14 13:56:00,96.11,96.11,96.095,96.1,46500000.0
2008-08-14 13:57:00,96.1,96.11,96.09,96.1,44200000.0
2008-08-14 13:58:00,96.1,96.11,96.08,96.11,72400000.0
2008-08-14 13:59:00,96.09,96.17,96.09,96.15,93300000.0
2008-08-14 14:00:00,96.16,96.17,96.145,96.16,61500000.0
2008-08-14 14:01:00,96.15,96.16,96.115,96.13,106200000.0
2008-08-14 14:02:00,96.13,96.13,96.075,96.1,81500000.0
2008-08-14 14:03:00,96.11,96.12,96.1,96.1,98800000.0
2008-08-14 14:04:00,96.1,96.1,96.07,96.08,144500000.0
2008-08-14 14:05:00,96.08,96.08,96.04,96.04,49800000.0
2008-08-14 14:06:00,96.04,96.05,96.01,96.02,95700000.0
2008-08-14 14:07:00,96.01,96.02,95.985,96.0,178100000.0
2008-08-14 14:08:00,96.0,96.04,95.99,96.03,79400000.0
2008-08-14 14:09:00,96.04,96.04,96.005,96.02,66200000.0
2008-08-14 14:10:00,96.02,96.02,95.96,95.96,64000000.0
2008-08-14 14:11:00,95.97,96.01,95.965,96.0,76500000.0
2008-08-14 14:12:00,96.0,96.01,95.98,96.01,107800000.0
2008-08-14 14:13:00,96.01,96.02,96.0,96.01,100200000.0
2008-08-14 14:14:00,96.01,96.05,96.0,96.03,91800000.0
2008-08-14 14:15:00,96.03,96.08,96.03,96.04,169400000.0
2008-08-14 14:16:00,96.04,96.07,96.04,96.05,80400000.0
2008-08-14 14:17:00,96.05,96.07,96.035,96.05,121100000.0
2008-08-14 14:18:00,96.05,96.05,96.03,96.03,84200000.0
2008-08-14 14:19:00,96.03,96.06,96.03,96.05,40200000.0
2008-08-14 14:20:00,96.05,96.05,96.025,96.025,50900000.0
2008-08-14 14:21:00,96.03,96.04,96.01,96.02,62400000.0
2008-08-14 14:22:00,96.015,96.03,96.015,96.015,35500000.0
2008-08-14 14:23:00,96.02,96.05,96.01,96.04,92100000.0
2008-08-14 14:24:00,96.04,96.04,96.01,96.02,49000000.0
2008-08-14 14:25:00,96.02,96.03,95.98,96.03,137700000.0
2008-08-14 14:26:00,96.03,96.04,96.02,96.03,88800000.0
2008-08-14 14:27:00,96.03,96.08,96.03,96.05,117600000.0
2008-08-14 14:28:00,96.05,96.09,96.04,96.09,52000000.0
2008-08-14 14:29:00,96.09,96.1,96.06,96.06,137900000.0
2008-08-14 14:30:00,96.06,96.195,96.02,96.17,326900000.0
2008-08-14 14:31:00,96.17,96.175,96.105,96.15,357499999.0
2008-08-14 14:32:00,96.16,96.23,96.11,96.21,468200000.0
2008-08-14 14:33:00,96.2,96.265,96.135,96.14,607800000.0
2008-08-14 14:34:00,96.14,96.16,96.105,96.15,295000000.0
2008-08-14 14:35:00,96.15,96.15,96.08,96.12,419200000.0
2008-08-14 14:36:00,96.12,96.21,96.09,96.21,262600000.0
2008-08-14 14:37:00,96.21,96.21,96.18,96.21,379100000.0
2008-08-14 14:38:00,96.22,96.26,96.195,96.245,253200000.0
2008-08-14 14:39:00,96.245,96.26,96.2,96.23,287799999.0
2008-08-14 14:40:00,96.24,96.24,96.18,96.18,287100001.0
2008-08-14 14:41:00,96.19,96.24,96.19,96.21,173900000.0
2008-08-14 14:42:00,96.2,96.24,96.19,96.21,146200000.0
2008-08-14 14:43:00,96.21,96.21,96.13,96.13,167200000.0
2008-08-14 14:44:00,96.11,96.15,96.09,96.09,182200000.0
2008-08-14 14:45:00,96.09,96.11,96.075,96.1,223800000.0
2008-08-14 14:46:00,96.1,96.11,96.06,96.08,196800000.0
2008-08-14 14:47:00,96.08,96.12,96.07,96.1,165700000.0
2008-08-14 14:48:00,96.11,96.12,96.06,96.075,273000000.0
2008-08-14 14:49:00,96.07,96.1,96.05,96.07,240000000.0
2008-08-14 14:50:00,96.06,96.08,96.035,96.05,181500000.0
2008-08-14 14:51:00,96.05,96.05,95.99,96.01,131500000.0
2008-08-14 14:52:00,96.01,96.05,96.0,96.01,195300000.0
2008-08-14 14:53:00,96.01,96.05,95.99,96.04,160200000.0
2008-08-14 14:54:00,96.05,96.08,96.035,96.06,219000000.0
2008-08-14 14:55:00,96.06,96.08,96.04,96.07,117900000.0
2008-08-14 14:56:00,96.07,96.08,96.045,96.07,90900000.0
2008-08-14 14:57:00,96.07,96.08,96.02,96.04,100300000.0
2008-08-14 14:58:00,96.04,96.04,95.995,96.02,112200000.0
2008-08-14 14:59:00,96.01,96.04,96.0,96.04,137400000.0
2008-08-14 15:00:00,96.04,96.06,96.0,96.01,219100000.0
2008-08-14 15:01:00,96.01,96.02,95.955,95.96,244400000.0
2008-08-14 15:02:00,95.965,96.0,95.92,95.94,302800001.0
2008-08-14 15:03:00,95.96,95.98,95.91,95.97,159500000.0
2008-08-14 15:04:00,95.96,95.98,95.935,95.98,104300000.0
2008-08-14 15:05:00,95.97,95.99,95.91,95.91,138900000.0
2008-08-14 15:06:00,95.91,95.96,95.88,95.88,243400000.0
2008-08-14 15:07:00,95.89,95.89,95.77,95.82,352000000.0
2008-08-14 15:08:00,95.82,95.85,95.8,95.82,189100000.0
2008-08-14 15:09:00,95.82,95.85,95.81,95.82,272300000.0
2008-08-14 15:10:00,95.82,95.83,95.775,95.8,299200000.0
2008-08-14 15:11:00,95.8,95.81,95.775,95.79,219400000.0
2008-08-14 15:12:00,95.78,95.82,95.765,95.81,173400000.0
2008-08-14 15:13:00,95.81,95.83,95.79,95.79,171300000.0
2008-08-14 15:14:00,95.79,95.86,95.79,95.85,203700000.0
2008-08-14 15:15:00,95.85,95.86,95.83,95.86,105700000.0
2008-08-14 15:16:00,95.86,95.88,95.85,95.85,131000000.0
2008-08-14 15:17:00,95.835,95.87,95.83,95.85,93200000.0
2008-08-14 15:18:00,95.85,95.86,95.82,95.83,98100000.0
2008-08-14 15:19:00,95.83,95.89,95.83,95.87,134500000.0
2008-08-14 15:20:00,95.855,95.87,95.83,95.84,128800000.0
2008-08-14 15:21:00,95.84,95.85,95.82,95.82,258400000.0
2008-08-14 15:22:00,95.82,95.82,95.795,95.8,141600000.0
2008-08-14 15:23:00,95.8,95.82,95.79,95.79,207800000.0
2008-08-14 15:24:00,95.79,95.8,95.775,95.78,266700000.0
2008-08-14 15:25:00,95.78,95.81,95.77,95.8,96300000.0
2008-08-14 15:26:00,95.8,95.82,95.775,95.79,143300000.0
2008-08-14 15:27:00,95.795,95.83,95.795,95.83,80900000.0
2008-08-14 15:28:00,95.83,95.84,95.805,95.805,104100000.0
2008-08-14 15:29:00,95.805,95.82,95.795,95.8,120400000.0
2008-08-14 15:30:00,95.8,95.82,95.79,95.81,199300000.0
2008-08-14 15:31:00,95.81,95.83,95.775,95.785,185700000.0
2008-08-14 15:32:00,95.79,95.81,95.785,95.8,67200000.0
2008-08-14 15:33:00,95.8,95.81,95.74,95.755,238099999.0
2008-08-14 15:34:00,95.755,95.77,95.71,95.73,189600000.0
2008-08-14 15:35:00,95.73,95.76,95.72,95.74,208200000.0
2008-08-14 15:36:00,95.74,95.75,95.74,95.75,65700000.0
2008-08-14 15:37:00,95.74,95.75,95.71,95.715,105800000.0
2008-08-14 15:38:00,95.71,95.73,95.71,95.72,69200000.0
2008-08-14 15:39:00,95.72,95.75,95.72,95.74,142300000.0
2008-08-14 15:40:00,95.75,95.76,95.735,95.75,70900000.0
2008-08-14 15:41:00,95.755,95.76,95.72,95.75,229400000.0
2008-08-14 15:42:00,95.75,95.77,95.71,95.73,356700000.0
2008-08-14 15:43:00,95.73,95.74,95.665,95.665,270500000.0
2008-08-14 15:44:00,95.67,95.73,95.67,95.72,243300000.0
2008-08-14 15:45:00,95.72,95.72,95.63,95.66,213900000.0
2008-08-14 15:46:00,95.66,95.685,95.635,95.675,192200000.0
2008-08-14 15:47:00,95.67,95.68,95.61,95.62,133700000.0
2008-08-14 15:48:00,95.615,95.63,95.6,95.61,134100000.0
2008-08-14 15:49:00,95.61,95.61,95.55,95.58,256400000.0
2008-08-14 15:50:00,95.58,95.6,95.57,95.59,242100000.0
2008-08-14 15:51:00,95.59,95.61,95.57,95.57,288800000.0
2008-08-14 15:52:00,95.58,95.61,95.57,95.61,97100000.0
2008-08-14 15:53:00,95.61,95.63,95.565,95.57,159900000.0
2008-08-14 15:54:00,95.57,95.6,95.56,95.57,160100000.0
2008-08-14 15:55:00,95.57,95.58,95.54,95.55,152000000.0
2008-08-14 15:56:00,95.55,95.56,95.53,95.56,169500000.0
2008-08-14 15:57:00,95.55,95.6,95.54,95.6,166600000.0
2008-08-14 15:58:00,95.61,95.64,95.595,95.63,200000000.0
2008-08-14 15:59:00,95.63,95.63,95.59,95.59,87100000.0
2008-08-14 16:00:00,95.59,95.64,95.59,95.625,134500000.0
2008-08-14 16:01:00,95.61,95.7,95.61,95.69,135200000.0
2008-08-14 16:02:00,95.69,95.71,95.665,95.68,154300000.0
2008-08-14 16:03:00,95.68,95.72,95.68,95.69,187800000.0
2008-08-14 16:04:00,95.69,95.71,95.68,95.7,103300000.0
2008-08-14 16:05:00,95.7,95.72,95.67,95.71,247000000.0
2008-08-14 16:06:00,95.71,95.71,95.685,95.71,133700000.0
2008-08-14 16:07:00,95.71,95.72,95.685,95.71,135100000.0
2008-08-14 16:08:00,95.71,95.73,95.7,95.73,169400000.0
2008-08-14 16:09:00,95.73,95.73,95.68,95.685,229900000.0
2008-08-14 16:10:00,95.69,95.7,95.66,95.68,174400000.0
2008-08-14 16:11:00,95.68,95.68,95.66,95.66,112900000.0
2008-08-14 16:12:00,95.66,95.68,95.65,95.67,156500000.0
2008-08-14 16:13:00,95.67,95.67,95.66,95.66,65000000.0
2008-08-14 16:14:00,95.66,95.68,95.63,95.67,198800000.0
2008-08-14 16:15:00,95.665,95.68,95.64,95.65,131300000.0
2008-08-14 16:16:00,95.65,95.67,95.65,95.66,88900000.0
2008-08-14 16:17:00,95.66,95.69,95.66,95.66,125600000.0
2008-08-14 16:18:00,95.66,95.68,95.65,95.65,166100000.0
2008-08-14 16:19:00,95.65,95.68,95.65,95.675,196700000.0
2008-08-14 16:20:00,95.675,95.68,95.63,95.67,203400000.0
2008-08-14 16:21:00,95.66,95.67,95.64,95.65,95200000.0
2008-08-14 16:22:00,95.65,95.68,95.65,95.67,112800000.0
2008-08-14 16:23:00,95.67,95.69,95.655,95.66,207600000.0
2008-08-14 16:24:00,95.66,95.675,95.65,95.66,98200000.0
2008-08-14 16:25:00,95.66,95.7,95.66,95.7,157200000.0
2008-08-14 16:26:00,95.7,95.71,95.69,95.7,114600000.0
2008-08-14 16:27:00,95.7,95.72,95.675,95.71,216300000.0
2008-08-14 16:28:00,95.71,95.73,95.7,95.73,130100000.0
2008-08-14 16:29:00,95.72,95.76,95.72,95.745,97200000.0
2008-08-14 16:30:00,95.745,95.81,95.745,95.78,180700000.0
2008-08-14 16:31:00,95.78,95.85,95.78,95.84,141200000.0
2008-08-14 16:32:00,95.85,95.86,95.81,95.83,94300000.0
2008-08-14 16:33:00,95.83,95.86,95.83,95.85,157800000.0
2008-08-14 16:34:00,95.85,95.9,95.85,95.89,130200000.0
2008-08-14 16:35:00,95.89,95.89,95.855,95.88,193900000.0
2008-08-14 16:36:00,95.88,95.91,95.865,95.87,250400000.0
2008-08-14 16:37:00,95.87,95.88,95.84,95.84,92000000.0
2008-08-14 16:38:00,95.84,95.85,95.825,95.83,126300000.0
2008-08-14 16:39:00,95.83,95.88,95.81,95.83,201300000.0
2008-08-14 16:40:00,95.83,95.84,95.8,95.82,121200000.0
2008-08-14 16:41:00,95.82,95.86,95.82,95.85,104500000.0
2008-08-14 16:42:00,95.84,95.84,95.8,95.84,152200000.0
2008-08-14 16:43:00,95.83,95.83,95.79,95.8,146500000.0
2008-08-14 16:44:00,95.8,95.835,95.795,95.83,83000000.0
2008-08-14 16:45:00,95.84,95.87,95.83,95.86,85400000.0
2008-08-14 16:46:00,95.86,95.86,95.83,95.84,67100000.0
2008-08-14 16:47:00,95.84,95.88,95.84,95.87,168800000.0
2008-08-14 16:48:00,95.87,95.88,95.835,95.84,95500000.0
2008-08-14 16:49:00,95.84,95.84,95.815,95.82,148500000.0
2008-08-14 16:50:00,95.815,95.87,95.8,95.86,176700000.0
2008-08-14 16:51:00,95.87,95.87,95.83,95.85,168600000.0
2008-08-14 16:52:00,95.84,95.85,95.8,95.83,194500000.0
2008-08-14 16:53:00,95.83,95.84,95.82,95.83,94700000.0
2008-08-14 16:54:00,95.83,95.84,95.77,95.77,141000000.0
2008-08-14 16:55:00,95.765,95.8,95.755,95.79,183199999.0
2008-08-14 16:56:00,95.785,95.795,95.765,95.785,114500000.0
2008-08-14 16:57:00,95.78,95.82,95.775,95.81,182300000.0
2008-08-14 16:58:00,95.81,95.81,95.75,95.75,194500000.0
2008-08-14 16:59:00,95.75,95.76,95.59,95.61,436500000.0
2008-08-14 17:00:00,95.61,95.715,95.61,95.705,199600000.0
2008-08-14 17:01:00,95.72,95.75,95.715,95.72,103000000.0
2008-08-14 17:02:00,95.73,95.76,95.71,95.73,104300000.0
2008-08-14 17:03:00,95.735,95.75,95.72,95.74,123700000.0
2008-08-14 17:04:00,95.735,95.77,95.73,95.77,47400000.0
2008-08-14 17:05:00,95.77,95.78,95.725,95.75,240500000.0
2008-08-14 17:06:00,95.75,95.79,95.75,95.76,216200000.0
2008-08-14 17:07:00,95.76,95.77,95.75,95.77,68200000.0
2008-08-14 17:08:00,95.77,95.77,95.735,95.76,88800000.0
2008-08-14 17:09:00,95.76,95.79,95.74,95.79,212400000.0
2008-08-14 17:10:00,95.79,95.8,95.77,95.77,116100000.0
2008-08-14 17:11:00,95.77,95.78,95.74,95.76,140400000.0
2008-08-14 17:12:00,95.75,95.78,95.75,95.76,128600000.0
2008-08-14 17:13:00,95.76,95.77,95.75,95.765,77200000.0
2008-08-14 17:14:00,95.76,95.79,95.755,95.76,96400000.0
2008-08-14 17:15:00,95.76,95.76,95.68,95.69,301799999.0
2008-08-14 17:16:00,95.69,95.71,95.68,95.685,189800000.0
2008-08-14 17:17:00,95.68,95.7,95.66,95.69,142300000.0
2008-08-14 17:18:00,95.69,95.71,95.68,95.69,132900000.0
2008-08-14 17:19:00,95.7,95.71,95.655,95.67,151800000.0
2008-08-14 17:20:00,95.67,95.7,95.66,95.69,172900000.0
2008-08-14 17:21:00,95.68,95.69,95.665,95.68,142200000.0
2008-08-14 17:22:00,95.68,95.69,95.67,95.69,137800000.0
2008-08-14 17:23:00,95.69,95.7,95.68,95.7,63500000.0
2008-08-14 17:24:00,95.7,95.7,95.66,95.68,90800000.0
2008-08-14 17:25:00,95.68,95.7,95.66,95.67,107900000.0
2008-08-14 17:26:00,95.67,95.7,95.67,95.69,134800000.0
2008-08-14 17:27:00,95.69,95.72,95.69,95.72,82800000.0
2008-08-14 17:28:00,95.73,95.74,95.69,95.7,112600000.0
2008-08-14 17:29:00,95.7,95.74,95.695,95.74,54500000.0
2008-08-14 17:30:00,95.74,95.74,95.7,95.7,92100000.0
2008-08-14 17:31:00,95.7,95.78,95.69,95.77,143800000.0
2008-08-14 17:32:00,95.77,95.82,95.75,95.82,123200000.0
2008-08-14 17:33:00,95.83,95.84,95.78,95.78,194800000.0
2008-08-14 17:34:00,95.78,95.81,95.775,95.805,108300000.0
2008-08-14 17:35:00,95.81,95.82,95.79,95.8,98400000.0
2008-08-14 17:36:00,95.8,95.81,95.77,95.77,95600000.0
2008-08-14 17:37:00,95.77,95.77,95.735,95.75,119700000.0
2008-08-14 17:38:00,95.74,95.74,95.71,95.71,119300000.0
2008-08-14 17:39:00,95.71,95.72,95.67,95.67,216500000.0
2008-08-14 17:40:00,95.68,95.73,95.67,95.72,138000000.0
2008-08-14 17:41:00,95.72,95.75,95.72,95.75,133800000.0
2008-08-14 17:42:00,95.75,95.76,95.7,95.75,307300000.0
2008-08-14 17:43:00,95.74,95.76,95.73,95.76,125900000.0
2008-08-14 17:44:00,95.76,95.76,95.73,95.75,214600000.0
2008-08-14 17:45:00,95.76,95.78,95.74,95.75,80900000.0
2008-08-14 17:46:00,95.75,95.76,95.73,95.74,136700000.0
2008-08-14 17:47:00,95.74,95.75,95.71,95.72,129800000.0
2008-08-14 17:48:00,95.72,95.77,95.72,95.73,87700000.0
2008-08-14 17:49:00,95.73,95.74,95.72,95.74,146200000.0
2008-08-14 17:50:00,95.74,95.74,95.73,95.73,83900000.0
2008-08-14 17:51:00,95.73,95.76,95.73,95.76,49800000.0
2008-08-14 17:52:00,95.76,95.78,95.745,95.75,102900000.0
2008-08-14 17:53:00,95.745,95.75,95.705,95.715,164800000.0
2008-08-14 17:54:00,95.72,95.72,95.68,95.68,198800000.0
2008-08-14 17:55:00,95.685,95.685,95.67,95.675,131400000.0
2008-08-14 17:56:00,95.665,95.68,95.62,95.64,306699999.0
2008-08-14 17:57:00,95.64,95.65,95.54,95.55,210200000.0
2008-08-14 17:58:00,95.54,95.56,95.525,95.55,144000000.0
2008-08-14 17:59:00,95.54,95.57,95.525,95.57,93900000.0
2008-08-14 18:00:00,95.57,95.645,95.56,95.64,170400000.0
2008-08-14 18:01:00,95.64,95.66,95.615,95.64,212600000.0
2008-08-14 18:02:00,95.64,95.65,95.57,95.58,125800000.0
2008-08-14 18:03:00,95.59,95.61,95.58,95.6,89600000.0
2008-08-14 18:04:00,95.6,95.62,95.585,95.6,128100000.0
2008-08-14 18:05:00,95.6,95.61,95.565,95.57,200400000.0
2008-08-14 18:06:00,95.56,95.59,95.555,95.57,323200000.0
2008-08-14 18:07:00,95.57,95.62,95.565,95.585,414000000.0
2008-08-14 18:08:00,95.58,95.61,95.565,95.57,265600000.0
2008-08-14 18:09:00,95.57,95.62,95.565,95.62,77500000.0
2008-08-14 18:10:00,95.62,95.64,95.61,95.62,332400000.0
2008-08-14 18:11:00,95.6,95.61,95.545,95.55,303700000.0
2008-08-14 18:12:00,95.55,95.6,95.55,95.58,157100000.0
2008-08-14 18:13:00,95.57,95.59,95.535,95.54,143400000.0
2008-08-14 18:14:00,95.55,95.59,95.54,95.58,253400000.0
2008-08-14 18:15:00,95.58,95.61,95.55,95.6,187200000.0
2008-08-14 18:16:00,95.595,95.63,95.565,95.59,288800000.0
2008-08-14 18:17:00,95.59,95.59,95.565,95.58,154800000.0
2008-08-14 18:18:00,95.585,95.585,95.565,95.58,53700000.0
2008-08-14 18:19:00,95.58,95.6,95.58,95.59,93600000.0
2008-08-14 18:20:00,95.58,95.58,95.56,95.56,84700000.0
2008-08-14 18:21:00,95.56,95.57,95.555,95.57,71800000.0
2008-08-14 18:22:00,95.57,95.6,95.565,95.58,104800000.0
2008-08-14 18:23:00,95.58,95.58,95.52,95.52,163600000.0
2008-08-14 18:24:00,95.52,95.54,95.51,95.52,101300000.0
2008-08-14 18:25:00,95.52,95.55,95.52,95.53,87900000.0
2008-08-14 18:26:00,95.53,95.55,95.49,95.5,119900000.0
2008-08-14 18:27:00,95.49,95.54,95.49,95.54,52500000.0
2008-08-14 18:28:00,95.54,95.56,95.54,95.54,91300000.0
2008-08-14 18:29:00,95.535,95.58,95.52,95.52,147300000.0
2008-08-14 18:30:00,95.505,95.55,95.47,95.49,291900000.0
2008-08-14 18:31:00,95.49,95.54,95.445,95.45,327299999.0
2008-08-14 18:32:00,95.45,95.46,95.42,95.44,324300000.0
2008-08-14 18:33:00,95.44,95.48,95.43,95.48,224700000.0
2008-08-14 18:34:00,95.48,95.53,95.47,95.51,261300000.0
2008-08-14 18:35:00,95.5,95.53,95.46,95.48,250400000.0
2008-08-14 18:36:00,95.475,95.485,95.455,95.47,201500000.0
2008-08-14 18:37:00,95.47,95.48,95.41,95.42,180800000.0
2008-08-14 18:38:00,95.42,95.48,95.42,95.475,114500000.0
2008-08-14 18:39:00,95.48,95.52,95.46,95.5,213900000.0
2008-08-14 18:40:00,95.5,95.59,95.48,95.585,214100000.0
2008-08-14 18:41:00,95.595,95.595,95.5,95.55,247200000.0
2008-08-14 18:42:00,95.555,95.59,95.555,95.57,134800000.0
2008-08-14 18:43:00,95.57,95.64,95.57,95.64,135600000.0
2008-08-14 18:44:00,95.63,95.63,95.58,95.595,146000000.0
2008-08-14 18:45:00,95.6,95.64,95.59,95.63,119500000.0
2008-08-14 18:46:00,95.63,95.63,95.57,95.6,391300000.0
2008-08-14 18:47:00,95.6,95.62,95.515,95.52,187000000.0
2008-08-14 18:48:00,95.51,95.61,95.51,95.595,189700000.0
2008-08-14 18:49:00,95.595,95.62,95.59,95.595,77000000.0
2008-08-14 18:50:00,95.595,95.64,95.575,95.62,192200000.0
2008-08-14 18:51:00,95.625,95.64,95.615,95.62,92700000.0
2008-08-14 18:52:00,95.625,95.625,95.565,95.58,178600000.0
2008-08-14 18:53:00,95.59,95.59,95.52,95.55,132700000.0
2008-08-14 18:54:00,95.555,95.58,95.54,95.56,196600000.0
2008-08-14 18:55:00,95.555,95.59,95.545,95.585,100400000.0
2008-08-14 18:56:00,95.585,95.59,95.57,95.575,54800000.0
2008-08-14 18:57:00,95.575,95.575,95.53,95.56,99100000.0
2008-08-14 18:58:00,95.56,95.65,95.56,95.615,173500000.0
2008-08-14 18:59:00,95.62,95.64,95.58,95.59,156200000.0
2008-08-14 19:00:00,95.59,95.64,95.59,95.61,148600000.0
2008-08-14 19:01:00,95.61,95.72,95.595,95.72,114300000.0
2008-08-14 19:02:00,95.72,95.74,95.685,95.7,198700000.0
2008-08-14 19:03:00,95.7,95.71,95.68,95.68,50800000.0
2008-08-14 19:04:00,95.68,95.68,95.68,95.68,19000000.0
2008-08-14 19:05:00,95.68,95.69,95.66,95.69,80800000.0
2008-08-14 19:06:00,95.69,95.71,95.68,95.7,116800000.0
2008-08-14 19:07:00,95.7,95.72,95.695,95.72,150200000.0
2008-08-14 19:08:00,95.72,95.72,95.675,95.69,128600000.0
2008-08-14 19:09:00,95.68,95.74,95.68,95.73,136700000.0
2008-08-14 19:10:00,95.725,95.74,95.71,95.74,89100000.0
2008-08-14 19:11:00,95.75,95.81,95.75,95.79,199400000.0
2008-08-14 19:12:00,95.79,95.8,95.745,95.75,131200000.0
2008-08-14 19:13:00,95.745,95.76,95.74,95.74,118900000.0
2008-08-14 19:14:00,95.74,95.75,95.73,95.74,38900000.0
2008-08-14 19:15:00,95.73,95.73,95.71,95.715,40400000.0
2008-08-14 19:16:00,95.71,95.74,95.68,95.68,189400002.0
2008-08-14 19:17:00,95.68,95.68,95.67,95.68,73600000.0
2008-08-14 19:18:00,95.68,95.68,95.65,95.665,104600000.0
2008-08-14 19:19:00,95.68,95.68,95.64,95.64,244000000.0
2008-08-14 19:20:00,95.64,95.66,95.64,95.66,58400000.0
2008-08-14 19:21:00,95.66,95.68,95.66,95.665,44700000.0
2008-08-14 19:22:00,95.67,95.68,95.665,95.68,30800000.0
2008-08-14 19:23:00,95.68,95.68,95.67,95.67,47700000.0
2008-08-14 19:24:00,95.66,95.665,95.66,95.665,43000000.0
2008-08-14 19:25:00,95.66,95.665,95.645,95.66,61700000.0
2008-08-14 19:26:00,95.65,95.67,95.64,95.65,109200000.0
2008-08-14 19:27:00,95.65,95.67,95.635,95.65,117000000.0
2008-08-14 19:28:00,95.645,95.645,95.61,95.61,68700000.0
2008-08-14 19:29:00,95.61,95.625,95.605,95.615,34600000.0
2008-08-14 19:30:00,95.615,95.625,95.59,95.6,103200000.0
2008-08-14 19:31:00,95.6,95.62,95.58,95.61,194900000.0
2008-08-14 19:32:00,95.61,95.62,95.595,95.6,101700000.0
2008-08-14 19:33:00,95.6,95.62,95.59,95.59,74900000.0
2008-08-14 19:34:00,95.6,95.62,95.6,95.615,69500000.0
2008-08-14 19:35:00,95.615,95.63,95.61,95.62,56200000.0
2008-08-14 19:36:00,95.62,95.62,95.585,95.6,152900000.0
2008-08-14 19:37:00,95.59,95.59,95.54,95.55,134700000.0
2008-08-14 19:38:00,95.55,95.56,95.54,95.56,59100000.0
2008-08-14 19:39:00,95.56,95.56,95.49,95.52,125900000.0
2008-08-14 19:40:00,95.525,95.535,95.525,95.53,19000000.0
2008-08-14 19:41:00,95.535,95.56,95.51,95.51,128400000.0
2008-08-14 19:42:00,95.51,95.52,95.51,95.52,41200000.0
2008-08-14 19:43:00,95.52,95.52,95.505,95.51,31700000.0
2008-08-14 19:44:00,95.51,95.52,95.5,95.51,32600000.0
2008-08-14 19:45:00,95.51,95.53,95.5,95.52,150300000.0
2008-08-14 19:46:00,95.52,95.545,95.52,95.54,64900000.0
2008-08-14 19:47:00,95.53,95.55,95.52,95.54,52500000.0
2008-08-14 19:48:00,95.54,95.55,95.53,95.55,43000000.0
2008-08-14 19:49:00,95.55,95.56,95.53,95.56,136100000.0
2008-08-14 19:50:00,95.565,95.57,95.56,95.56,37800000.0
2008-08-14 19:51:00,95.56,95.57,95.56,95.56,70600000.0
2008-08-14 19:52:00,95.555,95.56,95.55,95.55,26300000.0
2008-08-14 19:53:00,95.555,95.62,95.55,95.61,73200000.0
2008-08-14 19:54:00,95.61,95.61,95.6,95.605,78700000.0
2008-08-14 19:55:00,95.605,95.64,95.6,95.63,83100000.0
2008-08-14 19:56:00,95.63,95.64,95.62,95.64,62700000.0
2008-08-14 19:57:00,95.64,95.64,95.64,95.64,11400000.0
2008-08-14 19:58:00,95.64,95.65,95.615,95.64,48400000.0
2008-08-14 19:59:00,95.64,95.64,95.6,95.6,48300000.0
2008-08-14 20:00:00,95.6,95.61,95.57,95.6,146800000.0
2008-08-14 20:01:00,95.595,95.61,95.59,95.61,31400000.0
2008-08-14 20:02:00,95.61,95.615,95.59,95.61,92400000.0
2008-08-14 20:03:00,95.61,95.61,95.56,95.575,95000000.0
2008-08-14 20:04:00,95.575,95.575,95.54,95.545,36800000.0
2008-08-14 20:05:00,95.55,95.56,95.53,95.545,55000000.0
2008-08-14 20:06:00,95.545,95.59,95.54,95.59,78800000.0
2008-08-14 20:07:00,95.59,95.6,95.57,95.6,74900000.0
2008-08-14 20:08:00,95.6,95.61,95.59,95.6,48400000.0
2008-08-14 20:09:00,95.6,95.6,95.56,95.57,88200000.0
2008-08-14 20:10:00,95.58,95.59,95.57,95.59,18400000.0
2008-08-14 20:11:00,95.59,95.59,95.58,95.59,20000000.0
2008-08-14 20:12:00,95.59,95.6,95.58,95.59,33400000.0
2008-08-14 20:13:00,95.59,95.6,95.59,95.59,86000000.0
2008-08-14 20:14:00,95.59,95.6,95.58,95.59,67500000.0
2008-08-14 20:15:00,95.59,95.59,95.58,95.58,14600000.0
2008-08-14 20:16:00,95.585,95.6,95.585,95.59,49700000.0
2008-08-14 20:17:00,95.59,95.6,95.59,95.6,60000000.0
2008-08-14 20:18:00,95.6,95.61,95.59,95.61,37200000.0
2008-08-14 20:19:00,95.61,95.63,95.59,95.61,84600000.0
2008-08-14 20:20:00,95.61,95.645,95.605,95.645,145700000.0
2008-08-14 20:21:00,95.66,95.68,95.65,95.66,109500000.0
2008-08-14 20:22:00,95.66,95.68,95.66,95.68,85800000.0
2008-08-14 20:23:00,95.68,95.68,95.66,95.66,35700000.0
2008-08-14 20:24:00,95.68,95.68,95.66,95.67,42200000.0
2008-08-14 20:25:00,95.67,95.7,95.67,95.695,109400000.0
2008-08-14 20:26:00,95.695,95.7,95.68,95.69,86200000.0
2008-08-14 20:27:00,95.69,95.69,95.66,95.68,44800000.0
2008-08-14 20:28:00,95.68,95.68,95.66,95.67,54600000.0
2008-08-14 20:29:00,95.67,95.68,95.66,95.67,44800000.0
2008-08-14 20:30:00,95.67,95.67,95.65,95.65,70800000.0
2008-08-14 20:31:00,95.66,95.67,95.65,95.67,62400000.0
2008-08-14 20:32:00,95.67,95.67,95.65,95.65,58600000.0
2008-08-14 20:33:00,95.66,95.66,95.65,95.65,17400000.0
2008-08-14 20:34:00,95.65,95.65,95.64,95.64,15500000.0
2008-08-14 20:35:00,95.645,95.68,95.645,95.67,51900000.0
2008-08-14 20:36:00,95.67,95.68,95.67,95.68,5700000.0
2008-08-14 20:37:00,95.68,95.69,95.68,95.68,76500000.0
2008-08-14 20:38:00,95.68,95.69,95.68,95.69,14200000.0
2008-08-14 20:39:00,95.69,95.71,95.69,95.7,107600000.0
2008-08-14 20:40:00,95.69,95.7,95.69,95.69,29100000.0
2008-08-14 20:41:00,95.69,95.72,95.685,95.71,54800000.0
2008-08-14 20:42:00,95.71,95.72,95.71,95.71,103000000.0
2008-08-14 20:43:00,95.71,95.73,95.71,95.72,121500000.0
2008-08-14 20:44:00,95.73,95.8,95.73,95.74,216000000.0
2008-08-14 20:45:00,95.74,95.75,95.725,95.74,127900000.0
2008-08-14 20:46:00,95.735,95.76,95.725,95.76,99700000.0
2008-08-14 20:47:00,95.76,95.76,95.705,95.71,148200000.0
2008-08-14 20:48:00,95.71,95.73,95.68,95.69,115900000.0
2008-08-14 20:49:00,95.7,95.73,95.7,95.72,137800000.0
2008-08-14 20:50:00,95.72,95.77,95.72,95.77,82000000.0
2008-08-14 20:51:00,95.77,95.77,95.76,95.76,30000000.0
2008-08-14 20:52:00,95.765,95.77,95.76,95.76,48500000.0
2008-08-14 20:53:00,95.76,95.78,95.76,95.78,49800000.0
2008-08-14 20:54:00,95.77,95.79,95.765,95.78,61500000.0
2008-08-14 20:55:00,95.77,95.77,95.74,95.74,64800000.0
2008-08-14 20:56:00,95.74,95.77,95.74,95.75,48500000.0
2008-08-14 20:57:00,95.745,95.745,95.74,95.74,28000000.0
2008-08-14 20:58:00,95.74,95.76,95.735,95.735,37300000.0
2008-08-14 20:59:00,95.73,95.74,95.72,95.73,108300000.0
2008-08-14 21:00:00,95.73,95.74,95.72,95.73,203100000.0
2008-08-14 21:01:00,95.73,95.73,95.69,95.69,127100000.0
2008-08-14 21:02:00,95.685,95.695,95.67,95.675,144600000.0
2008-08-14 21:03:00,95.68,95.68,95.65,95.65,164500000.0
2008-08-14 21:04:00,95.65,95.68,95.65,95.65,111400000.0
2008-08-14 21:05:00,95.65,95.65,95.61,95.64,134500000.0
2008-08-14 21:06:00,95.63,95.64,95.62,95.62,61200000.0
2008-08-14 21:07:00,95.62,95.63,95.61,95.61,47400000.0
2008-08-14 21:08:00,95.61,95.62,95.61,95.62,16600000.0
2008-08-14 21:09:00,95.62,95.62,95.6,95.61,40900000.0
2008-08-14 21:10:00,95.61,95.62,95.535,95.545,187900000.0
2008-08-14 21:11:00,95.545,95.57,95.51,95.53,261200001.0
2008-08-14 21:12:00,95.53,95.54,95.47,95.47,123600000.0
2008-08-14 21:13:00,95.46,95.48,95.43,95.48,166000000.0
2008-08-14 21:14:00,95.48,95.485,95.44,95.44,90600000.0
2008-08-14 21:15:00,95.44,95.45,95.39,95.41,133500000.0
2008-08-14 21:16:00,95.41,95.41,95.285,95.38,346800000.0
2008-08-14 21:17:00,95.385,95.41,95.385,95.41,76700000.0
2008-08-14 21:18:00,95.42,95.47,95.42,95.445,150800000.0
2008-08-14 21:19:00,95.45,95.47,95.43,95.44,135200000.0
2008-08-14 21:20:00,95.44,95.45,95.37,95.37,184900000.0
2008-08-14 21:21:00,95.37,95.38,95.33,95.38,254000000.0
2008-08-14 21:22:00,95.38,95.44,95.38,95.42,119700000.0
2008-08-14 21:23:00,95.42,95.42,95.41,95.41,50100000.0
2008-08-14 21:24:00,95.41,95.41,95.35,95.39,130900000.0
2008-08-14 21:25:00,95.385,95.405,95.375,95.38,87900000.0
2008-08-14 21:26:00,95.38,95.39,95.37,95.39,17700000.0
2008-08-14 21:27:00,95.39,95.41,95.39,95.41,20000000.0
2008-08-14 21:28:00,95.41,95.41,95.38,95.39,108600000.0
2008-08-14 21:29:00,95.4,95.4,95.37,95.38,73000000.0
2008-08-14 21:30:00,95.38,95.4,95.36,95.36,98300000.0
2008-08-14 21:31:00,95.35,95.36,95.33,95.33,81100000.0
2008-08-14 21:32:00,95.33,95.34,95.32,95.325,112200000.0
2008-08-14 21:33:00,95.325,95.38,95.325,95.36,194300000.0
2008-08-14 21:34:00,95.36,95.37,95.315,95.315,173600000.0
2008-08-14 21:35:00,95.315,95.35,95.31,95.35,145900000.0
2008-08-14 21:36:00,95.36,95.51,95.36,95.405,320300000.0
2008-08-14 21:37:00,95.4,95.44,95.4,95.42,129800000.0
2008-08-14 21:38:00,95.42,95.43,95.42,95.43,29800000.0
2008-08-14 21:39:00,95.43,95.48,95.43,95.48,97000000.0
2008-08-14 21:40:00,95.475,95.48,95.455,95.46,92900000.0
2008-08-14 21:41:00,95.46,95.495,95.46,95.465,59800000.0
2008-08-14 21:42:00,95.47,95.5,95.47,95.5,54800000.0
2008-08-14 21:43:00,95.53,95.53,95.505,95.53,94800000.0
2008-08-14 21:44:00,95.53,95.535,95.53,95.53,34500000.0
2008-08-14 21:45:00,95.53,95.53,95.53,95.53,15700000.0
2008-08-14 21:46:00,95.53,95.53,95.52,95.53,86200000.0
2008-08-14 21:47:00,95.52,95.52,95.51,95.51,105000000.0
2008-08-14 21:48:00,95.51,95.51,95.51,95.51,42300000.0
2008-08-14 21:49:00,95.51,95.515,95.485,95.485,53900000.0
2008-08-14 21:50:00,95.485,95.485,95.45,95.46,97300000.0
2008-08-14 21:51:00,95.45,95.47,95.44,95.45,53100000.0
2008-08-14 21:52:00,95.45,95.45,95.44,95.45,27300000.0
2008-08-14 21:53:00,95.45,95.45,95.42,95.43,53100000.0
2008-08-14 21:54:00,95.43,95.45,95.41,95.42,53900000.0
2008-08-14 21:55:00,95.42,95.47,95.42,95.46,66400000.0
2008-08-14 21:56:00,95.45,95.455,95.44,95.445,85000000.0
2008-08-14 21:57:00,95.445,95.445,95.435,95.44,69100000.0
2008-08-14 21:58:00,95.44,95.44,95.42,95.42,15000000.0
2008-08-14 21:59:00,95.42,95.45,95.42,95.45,20600000.0
2008-08-14 22:00:00,95.45,95.45,95.42,95.425,47100000.0
2008-08-14 22:01:00,95.425,95.43,95.42,95.43,10600000.0
2008-08-14 22:02:00,95.43,95.45,95.43,95.45,13400000.0
2008-08-14 22:03:00,95.45,95.46,95.445,95.46,71200000.0
2008-08-14 22:04:00,95.46,95.46,95.415,95.415,49100000.0
2008-08-14 22:05:00,95.415,95.44,95.415,95.44,44900000.0
2008-08-14 22:06:00,95.445,95.455,95.435,95.45,49100000.0
2008-08-14 22:07:00,95.45,95.46,95.45,95.455,13100000.0
2008-08-14 22:08:00,95.46,95.47,95.46,95.47,27100000.0
2008-08-14 22:09:00,95.47,95.48,95.46,95.48,30600000.0
2008-08-14 22:10:00,95.48,95.52,95.48,95.5,22900000.0
2008-08-14 22:11:00,95.51,95.55,95.495,95.495,53500000.0
2008-08-14 22:12:00,95.505,95.505,95.49,95.495,87600000.0
2008-08-14 22:13:00,95.495,95.505,95.485,95.5,95500000.0
2008-08-14 22:14:00,95.5,95.52,95.47,95.52,68900000.0
2008-08-14 22:15:00,95.52,95.53,95.49,95.495,94200000.0
2008-08-14 22:16:00,95.495,95.51,95.485,95.5,81500000.0
2008-08-14 22:17:00,95.5,95.51,95.5,95.51,35900000.0
2008-08-14 22:18:00,95.51,95.52,95.51,95.52,154000000.0
2008-08-14 22:19:00,95.52,95.53,95.5,95.505,63600000.0
2008-08-14 22:20:00,95.505,95.53,95.5,95.53,42500000.0
2008-08-14 22:21:00,95.53,95.54,95.51,95.52,105500000.0
2008-08-14 22:22:00,95.525,95.58,95.525,95.57,199500000.0
2008-08-14 22:23:00,95.56,95.57,95.56,95.565,12600000.0
2008-08-14 22:24:00,95.565,95.59,95.555,95.58,65800000.0
2008-08-14 22:25:00,95.57,95.58,95.555,95.56,43500000.0
2008-08-14 22:26:00,95.565,95.565,95.55,95.565,8000000.0
2008-08-14 22:27:00,95.565,95.575,95.53,95.54,104800000.0
2008-08-14 22:28:00,95.54,95.54,95.5,95.5,38600000.0
2008-08-14 22:29:00,95.5,95.51,95.5,95.5,35700000.0
2008-08-14 22:30:00,95.5,95.5,95.5,95.5,8000000.0
2008-08-14 22:31:00,95.5,95.5,95.5,95.5,2000000.0
2008-08-14 22:32:00,95.5,95.5,95.5,95.5,1600000.0
2008-08-14 22:33:00,95.5,95.51,95.5,95.51,19400000.0
2008-08-14 22:34:00,95.51,95.515,95.51,95.515,12200000.0
2008-08-14 22:35:00,95.515,95.6,95.51,95.56,57900000.0
2008-08-14 22:36:00,95.56,95.56,95.53,95.545,44400000.0
2008-08-14 22:37:00,95.545,95.57,95.545,95.565,91700000.0
2008-08-14 22:38:00,95.56,95.59,95.56,95.575,149700000.0
2008-08-14 22:39:00,95.58,95.58,95.57,95.57,27100000.0
2008-08-14 22:40:00,95.575,95.59,95.57,95.59,55600000.0
2008-08-14 22:41:00,95.59,95.59,95.56,95.565,58000000.0
2008-08-14 22:42:00,95.565,95.565,95.455,95.465,159300000.0
2008-08-14 22:43:00,95.485,95.535,95.48,95.51,149100000.0
2008-08-14 22:44:00,95.505,95.54,95.48,95.51,119000000.0
2008-08-14 22:45:00,95.51,95.54,95.51,95.535,75900000.0
2008-08-14 22:46:00,95.54,95.56,95.535,95.56,73400000.0
2008-08-14 22:47:00,95.56,95.56,95.5,95.53,78700000.0
2008-08-14 22:48:00,95.525,95.555,95.525,95.535,55700000.0
2008-08-14 22:49:00,95.535,95.56,95.52,95.54,75700000.0
2008-08-14 22:50:00,95.54,95.58,95.54,95.58,119400000.0
2008-08-14 22:51:00,95.58,95.605,95.57,95.59,130800000.0
2008-08-14 22:52:00,95.59,95.6,95.575,95.58,59700000.0
2008-08-14 22:53:00,95.57,95.58,95.55,95.565,68900000.0
2008-08-14 22:54:00,95.565,95.58,95.545,95.57,82700000.0
2008-08-14 22:55:00,95.575,95.665,95.57,95.645,90300000.0
2008-08-14 22:56:00,95.655,95.69,95.645,95.69,63300000.0
2008-08-14 22:57:00,95.69,95.69,95.665,95.67,74100000.0
2008-08-14 22:58:00,95.67,95.675,95.67,95.675,33000000.0
2008-08-14 22:59:00,95.69,95.71,95.68,95.71,22800000.0
2008-08-14 23:00:00,95.695,95.695,95.66,95.66,19200000.0
2008-08-14 23:01:00,95.66,95.66,95.61,95.61,43300000.0
2008-08-14 23:02:00,95.63,95.63,95.575,95.62,48900000.0
2008-08-14 23:03:00,95.62,95.625,95.59,95.59,22700000.0
2008-08-14 23:04:00,95.59,95.61,95.55,95.61,22000000.0
2008-08-14 23:05:00,95.61,95.61,95.575,95.585,11100000.0
2008-08-14 23:06:00,95.58,95.61,95.575,95.61,14100000.0
2008-08-14 23:07:00,95.61,95.61,95.565,95.575,25400000.0
2008-08-14 23:08:00,95.57,95.58,95.565,95.57,17900000.0
2008-08-14 23:09:00,95.585,95.595,95.565,95.58,17500000.0
2008-08-14 23:10:00,95.585,95.605,95.56,95.59,23600000.0
2008-08-14 23:11:00,95.595,95.6,95.57,95.59,29400000.0
2008-08-14 23:12:00,95.58,95.59,95.545,95.585,19400000.0
2008-08-14 23:13:00,95.58,95.58,95.56,95.56,22700000.0
2008-08-14 23:14:00,95.55,95.55,95.5,95.515,48700000.0
2008-08-14 23:15:00,95.52,95.525,95.51,95.515,22900000.0
2008-08-14 23:16:00,95.515,95.52,95.505,95.52,17400000.0
2008-08-14 23:17:00,95.53,95.54,95.53,95.535,10900000.0
2008-08-14 23:18:00,95.535,95.535,95.51,95.51,5600000.0
2008-08-14 23:19:00,95.51,95.52,95.51,95.52,12600000.0
2008-08-14 23:20:00,95.52,95.54,95.52,95.54,15600000.0
2008-08-14 23:21:00,95.55,95.55,95.485,95.485,22700000.0
2008-08-14 23:22:00,95.495,95.51,95.49,95.51,15900000.0
2008-08-14 23:23:00,95.51,95.54,95.49,95.51,37400000.0
2008-08-14 23:24:00,95.5,95.51,95.5,95.51,32800000.0
2008-08-14 23:25:00,95.51,95.51,95.51,95.51,1000000.0
2008-08-14 23:26:00,95.51,95.52,95.51,95.51,18000000.0
2008-08-14 23:27:00,95.51,95.51,95.51,95.51,4000000.0
2008-08-14 23:28:00,95.51,95.51,95.51,95.51,1000000.0
2008-08-14 23:29:00,95.52,95.52,95.52,95.52,4000000.0
2008-08-14 23:30:00,95.52,95.53,95.52,95.52,8800000.0
2008-08-14 23:31:00,95.515,95.525,95.505,95.51,14500000.0
2008-08-14 23:32:00,95.51,95.51,95.5,95.51,77400000.0
2008-08-14 23:33:00,95.5,95.51,95.46,95.51,284800000.0
2008-08-14 23:34:00,95.5,95.5,95.37,95.4,324800000.0
2008-08-14 23:35:00,95.4,95.47,95.4,95.47,133500000.0
2008-08-14 23:36:00,95.44,95.47,95.43,95.45,177200000.0
2008-08-14 23:37:00,95.45,95.45,95.42,95.42,31400000.0
2008-08-14 23:38:00,95.42,95.47,95.42,95.47,60100000.0
2008-08-14 23:39:00,95.48,95.5,95.48,95.49,17400000.0
2008-08-14 23:40:00,95.49,95.49,95.47,95.48,70100000.0
2008-08-14 23:41:00,95.48,95.48,95.47,95.48,25800000.0
2008-08-14 23:42:00,95.48,95.5,95.48,95.49,26300000.0
2008-08-14 23:43:00,95.49,95.505,95.49,95.5,38400000.0
2008-08-14 23:44:00,95.49,95.51,95.47,95.475,48400000.0
2008-08-14 23:45:00,95.475,95.475,95.46,95.47,163700000.0
2008-08-14 23:46:00,95.47,95.48,95.47,95.48,14500000.0
2008-08-14 23:47:00,95.47,95.49,95.47,95.485,12100000.0
2008-08-14 23:48:00,95.49,95.495,95.485,95.485,10600000.0
2008-08-14 23:49:00,95.48,95.48,95.47,95.47,20700000.0
2008-08-14 23:50:00,95.47,95.47,95.46,95.46,6900000.0
2008-08-14 23:51:00,95.46,95.46,95.46,95.46,10100000.0
2008-08-14 23:52:00,95.455,95.48,95.455,95.48,25400000.0
2008-08-14 23:53:00,95.48,95.485,95.47,95.47,17600000.0
2008-08-14 23:54:00,95.47,95.49,95.46,95.48,46600000.0
2008-08-14 23:55:00,95.47,95.5,95.47,95.49,23400000.0
2008-08-14 23:56:00,95.49,95.5,95.48,95.48,24900000.0
2008-08-14 23:57:00,95.48,95.48,95.48,95.48,1000000.0
2008-08-14 23:58:00,95.49,95.49,95.47,95.47,18000000.0
2008-08-14 23:59:00,95.47,95.47,95.46,95.46,10300000.0
2008-08-15 00:00:00,95.46,95.485,95.46,95.485,40200000.0
2008-08-15 00:01:00,95.485,95.505,95.485,95.5,21200000.0
2008-08-15 00:02:00,95.5,95.52,95.5,95.51,30900000.0
2008-08-15 00:03:00,95.51,95.53,95.51,95.53,26200000.0
2008-08-15 00:04:00,95.53,95.57,95.52,95.57,74800000.0
2008-08-15 00:05:00,95.56,95.575,95.55,95.575,72000000.0
2008-08-15 00:06:00,95.59,95.595,95.56,95.56,9400000.0
2008-08-15 00:07:00,95.56,95.56,95.49,95.53,43500000.0
2008-08-15 00:08:00,95.53,95.55,95.52,95.53,76300000.0
2008-08-15 00:09:00,95.53,95.56,95.53,95.54,56200000.0
2008-08-15 00:10:00,95.54,95.54,95.54,95.54,22500000.0
2008-08-15 00:11:00,95.54,95.55,95.54,95.55,27600000.0
2008-08-15 00:12:00,95.545,95.6,95.53,95.56,94600000.0
2008-08-15 00:13:00,95.56,95.61,95.54,95.61,183600000.0
2008-08-15 00:14:00,95.61,95.62,95.6,95.61,46800000.0
2008-08-15 00:15:00,95.6,95.61,95.59,95.59,80300000.0
2008-08-15 00:16:00,95.59,95.59,95.58,95.58,31600000.0
2008-08-15 00:17:00,95.58,95.58,95.56,95.57,35600000.0
2008-08-15 00:18:00,95.57,95.57,95.565,95.57,11500000.0
2008-08-15 00:19:00,95.565,95.57,95.565,95.57,22000000.0
2008-08-15 00:20:00,95.57,95.57,95.56,95.56,10200000.0
2008-08-15 00:21:00,95.56,95.56,95.55,95.56,70100000.0
2008-08-15 00:22:00,95.56,95.56,95.56,95.56,6400000.0
2008-08-15 00:23:00,95.56,95.56,95.56,95.56,3200000.0
2008-08-15 00:24:00,95.56,95.56,95.56,95.56,3200000.0
2008-08-15 00:25:00,95.56,95.56,95.54,95.54,50100000.0
2008-08-15 00:26:00,95.54,95.55,95.54,95.54,31100000.0
2008-08-15 00:27:00,95.54,95.55,95.54,95.54,12700000.0
2008-08-15 00:28:00,95.54,95.56,95.54,95.56,70200000.0
2008-08-15 00:29:00,95.56,95.56,95.54,95.54,84700000.0
2008-08-15 00:30:00,95.54,95.55,95.52,95.535,76800000.0
2008-08-15 00:31:00,95.53,95.53,95.505,95.505,17300000.0
2008-08-15 00:32:00,95.515,95.515,95.45,95.45,122500000.0
2008-08-15 00:33:00,95.45,95.45,95.44,95.45,66100000.0
2008-08-15 00:34:00,95.45,95.45,95.32,95.405,217300002.0
2008-08-15 00:35:00,95.41,95.46,95.41,95.425,137500000.0
2008-08-15 00:36:00,95.425,95.465,95.42,95.45,470500012.0
2008-08-15 00:37:00,95.45,95.47,95.42,95.47,425700013.0
2008-08-15 00:38:00,95.46,95.465,95.45,95.465,40800001.0
2008-08-15 00:39:00,95.47,95.48,95.395,95.405,720900010.0
2008-08-15 00:40:00,95.41,95.43,95.4,95.41,324500007.0
2008-08-15 00:41:00,95.41,95.43,95.385,95.43,212500003.0
2008-08-15 00:42:00,95.42,95.43,95.4,95.41,442900001.0
2008-08-15 00:43:00,95.42,95.43,95.41,95.41,246000001.0
2008-08-15 00:44:00,95.405,95.42,95.35,95.42,747099996.0
2008-08-15 00:45:00,95.41,95.44,95.39,95.41,726300001.0
2008-08-15 00:46:00,95.41,95.41,95.355,95.355,519800001.0
2008-08-15 00:47:00,95.355,95.43,95.355,95.43,436400011.0
2008-08-15 00:48:00,95.43,95.46,95.39,95.42,465100008.0
2008-08-15 00:49:00,95.42,95.47,95.42,95.47,532100006.0
2008-08-15 00:50:00,95.47,95.47,95.405,95.45,336300006.0
2008-08-15 00:51:00,95.45,95.46,95.44,95.44,221400002.0
2008-08-15 00:52:00,95.44,95.44,95.41,95.42,393100005.0
2008-08-15 00:53:00,95.43,95.43,95.41,95.41,122600003.0
2008-08-15 00:54:00,95.42,95.43,95.41,95.41,238400008.0
2008-08-15 00:55:00,95.41,95.42,95.34,95.34,384000005.0
2008-08-15 00:56:00,95.34,95.36,95.3,95.31,527500008.0
2008-08-15 00:57:00,95.31,95.31,95.195,95.23,841000006.0
2008-08-15 00:58:00,95.23,95.26,95.16,95.16,645700006.0
2008-08-15 00:59:00,95.16,95.17,95.05,95.055,612500004.0
2008-08-15 01:00:00,95.06,95.09,95.05,95.07,188700004.0
2008-08-15 01:01:00,95.09,95.09,95.04,95.08,200700004.0
2008-08-15 01:02:00,95.08,95.1,95.07,95.1,91500002.0
2008-08-15 01:03:00,95.1,95.105,95.04,95.06,279499998.0
2008-08-15 01:04:00,95.06,95.07,95.02,95.025,800499999.0
2008-08-15 01:05:00,95.02,95.07,95.02,95.07,459800001.0
2008-08-15 01:06:00,95.07,95.1,95.07,95.1,101200001.0
2008-08-15 01:07:00,95.1,95.1,95.1,95.1,30700000.0
2008-08-15 01:08:00,95.1,95.12,95.09,95.12,86500000.0
2008-08-15 01:09:00,95.12,95.175,95.12,95.15,317100002.0
2008-08-15 01:10:00,95.15,95.16,95.14,95.16,144100002.0
2008-08-15 01:11:00,95.16,95.19,95.16,95.18,184400001.0
2008-08-15 01:12:00,95.18,95.22,95.18,95.21,334200000.0
2008-08-15 01:13:00,95.2,95.22,95.17,95.18,480900004.0
2008-08-15 01:14:00,95.18,95.18,95.08,95.13,290900002.0
2008-08-15 01:15:00,95.13,95.15,95.05,95.07,298200000.0
2008-08-15 01:16:00,95.08,95.08,95.025,95.04,257900001.0
2008-08-15 01:17:00,95.05,95.09,95.05,95.09,142200000.0
2008-08-15 01:18:00,95.09,95.11,95.05,95.05,235700002.0
2008-08-15 01:19:00,95.05,95.07,95.02,95.05,377300003.0
2008-08-15 01:20:00,95.05,95.05,95.01,95.03,334800003.0
2008-08-15 01:21:00,95.02,95.03,95.0,95.02,237100003.0
2008-08-15 01:22:00,95.01,95.07,95.01,95.02,564800002.0
2008-08-15 01:23:00,95.02,95.04,94.99,95.04,898800021.0
2008-08-15 01:24:00,95.04,95.04,95.0,95.01,341500001.0
2008-08-15 01:25:00,95.01,95.05,94.99,95.01,317100003.0
2008-08-15 01:26:00,95.01,95.06,95.01,95.05,515700007.0
2008-08-15 01:27:00,95.055,95.14,95.055,95.14,65400000.0
2008-08-15 01:28:00,95.14,95.15,95.06,95.07,100700000.0
2008-08-15 01:29:00,95.07,95.125,95.07,95.125,170700002.0
2008-08-15 01:30:00,95.115,95.13,95.115,95.13,28000000.0
2008-08-15 01:31:00,95.13,95.16,95.13,95.135,113200000.0
2008-08-15 01:32:00,95.15,95.155,95.12,95.14,295400003.0
2008-08-15 01:33:00,95.13,95.15,95.12,95.14,168300000.0
2008-08-15 01:34:00,95.14,95.175,95.12,95.15,508399999.0
2008-08-15 01:35:00,95.15,95.15,95.12,95.13,228600000.0
2008-08-15 01:36:00,95.135,95.165,95.12,95.14,273100003.0
2008-08-15 01:37:00,95.14,95.165,95.14,95.165,101000003.0
2008-08-15 01:38:00,95.165,95.24,95.165,95.23,642700014.0
2008-08-15 01:39:00,95.23,95.26,95.15,95.17,388700003.0
2008-08-15 01:40:00,95.16,95.21,95.16,95.19,197800002.0
2008-08-15 01:41:00,95.19,95.24,95.17,95.18,187200000.0
2008-08-15 01:42:00,95.18,95.185,95.16,95.16,168800000.0
2008-08-15 01:43:00,95.16,95.185,95.14,95.15,275200000.0
2008-08-15 01:44:00,95.15,95.185,95.15,95.17,207500002.0
2008-08-15 01:45:00,95.17,95.17,95.08,95.1,792500004.0
2008-08-15 01:46:00,95.1,95.135,95.095,95.11,239800002.0
2008-08-15 01:47:00,95.11,95.15,95.1,95.135,338799999.0
2008-08-15 01:48:00,95.14,95.16,95.12,95.135,329899999.0
2008-08-15 01:49:00,95.14,95.15,95.11,95.11,248700000.0
2008-08-15 01:50:00,95.11,95.135,95.105,95.125,260400000.0
2008-08-15 01:51:00,95.125,95.15,95.125,95.14,256700000.0
2008-08-15 01:52:00,95.14,95.205,95.14,95.17,235100000.0
2008-08-15 01:53:00,95.17,95.18,95.165,95.17,319900000.0
2008-08-15 01:54:00,95.16,95.17,95.16,95.17,14600000.0
2008-08-15 01:55:00,95.175,95.195,95.17,95.18,265700001.0
2008-08-15 01:56:00,95.175,95.18,95.15,95.15,98600001.0
2008-08-15 01:57:00,95.15,95.15,95.11,95.12,396700001.0
2008-08-15 01:58:00,95.13,95.135,95.1,95.11,313600000.0
2008-08-15 01:59:00,95.105,95.115,95.04,95.04,414999998.0
2008-08-15 02:00:00,95.04,95.11,95.04,95.11,421100001.0
2008-08-15 02:01:00,95.11,95.15,95.105,95.14,301400000.0
2008-08-15 02:02:00,95.14,95.17,95.14,95.16,350700000.0
2008-08-15 02:03:00,95.16,95.16,95.16,95.16,53600000.0
2008-08-15 02:04:00,95.165,95.19,95.135,95.135,514400000.0
2008-08-15 02:05:00,95.135,95.155,95.105,95.15,336700002.0
2008-08-15 02:06:00,95.155,95.18,95.145,95.16,310200001.0
2008-08-15 02:07:00,95.16,95.17,95.135,95.135,301100000.0
2008-08-15 02:08:00,95.135,95.14,95.095,95.11,204600000.0
2008-08-15 02:09:00,95.105,95.12,95.04,95.045,356200001.0
2008-08-15 02:10:00,95.05,95.07,95.05,95.05,242800000.0
2008-08-15 02:11:00,95.05,95.05,95.0,95.005,554799999.0
2008-08-15 02:12:00,95.005,95.015,94.99,95.0,240500000.0
2008-08-15 02:13:00,94.995,94.995,94.99,94.99,53200000.0
2008-08-15 02:14:00,94.99,94.99,94.965,94.98,526700000.0
2008-08-15 02:15:00,94.98,95.015,94.97,94.97,536200002.0
2008-08-15 02:16:00,94.97,94.995,94.965,94.975,379200001.0
2008-08-15 02:17:00,94.975,94.98,94.92,94.95,485299999.0
2008-08-15 02:18:00,94.95,94.96,94.79,94.825,507200000.0
2008-08-15 02:19:00,94.83,94.835,94.795,94.8,445200000.0
2008-08-15 02:20:00,94.81,94.81,94.74,94.74,211300000.0
2008-08-15 02:21:00,94.74,94.74,94.62,94.71,622400000.0
2008-08-15 02:22:00,94.71,94.76,94.69,94.76,445100003.0
2008-08-15 02:23:00,94.75,94.76,94.735,94.74,589000001.0
2008-08-15 02:24:00,94.74,94.8,94.74,94.79,278000002.0
2008-08-15 02:25:00,94.79,94.8,94.76,94.76,223300003.0
2008-08-15 02:26:00,94.76,94.76,94.73,94.735,57000000.0
2008-08-15 02:27:00,94.735,94.765,94.73,94.75,275900000.0
2008-08-15 02:28:00,94.75,94.76,94.68,94.69,275300000.0
2008-08-15 02:29:00,94.685,94.7,94.68,94.7,155400000.0
2008-08-15 02:30:00,94.7,94.7,94.68,94.68,120400000.0
2008-08-15 02:31:00,94.68,94.68,94.65,94.68,196900000.0
2008-08-15 02:32:00,94.68,94.76,94.67,94.76,376499999.0
2008-08-15 02:33:00,94.76,94.76,94.725,94.735,162400000.0
2008-08-15 02:34:00,94.735,94.755,94.715,94.74,293400000.0
2008-08-15 02:35:00,94.74,94.76,94.73,94.74,239800000.0
2008-08-15 02:36:00,94.73,94.76,94.72,94.72,176800000.0
2008-08-15 02:37:00,94.72,94.72,94.7,94.71,217500000.0
2008-08-15 02:38:00,94.7,94.78,94.7,94.77,182700000.0
2008-08-15 02:39:00,94.77,94.77,94.75,94.76,98000000.0
2008-08-15 02:40:00,94.76,94.78,94.72,94.73,107300000.0
2008-08-15 02:41:00,94.73,94.78,94.73,94.73,142600000.0
2008-08-15 02:42:00,94.725,94.74,94.72,94.73,147300000.0
2008-08-15 02:43:00,94.73,94.73,94.69,94.71,157600000.0
2008-08-15 02:44:00,94.7,94.71,94.63,94.66,380199998.0
2008-08-15 02:45:00,94.66,94.7,94.65,94.655,464900000.0
2008-08-15 02:46:00,94.65,94.67,94.64,94.655,336600000.0
2008-08-15 02:47:00,94.67,94.705,94.655,94.705,255000000.0
2008-08-15 02:48:00,94.705,94.705,94.645,94.65,441900000.0
2008-08-15 02:49:00,94.65,94.705,94.65,94.7,599000000.0
2008-08-15 02:50:00,94.695,94.73,94.69,94.695,254800000.0
2008-08-15 02:51:00,94.7,94.71,94.68,94.7,324800000.0
2008-08-15 02:52:00,94.7,94.73,94.69,94.71,516399999.0
2008-08-15 02:53:00,94.71,94.745,94.7,94.74,630200001.0
2008-08-15 02:54:00,94.74,94.83,94.73,94.83,248200000.0
2008-08-15 02:55:00,94.82,94.91,94.805,94.88,841500000.0
2008-08-15 02:56:00,94.88,94.9,94.83,94.89,460600001.0
2008-08-15 02:57:00,94.885,94.945,94.86,94.87,843399999.0
2008-08-15 02:58:00,94.855,94.89,94.85,94.88,398100000.0
2008-08-15 02:59:00,94.88,94.885,94.855,94.865,614999998.0
2008-08-15 03:00:00,94.865,94.905,94.86,94.86,607900000.0
2008-08-15 03:01:00,94.865,94.89,94.83,94.87,863200001.0
2008-08-15 03:02:00,94.87,94.885,94.85,94.855,369000000.0
2008-08-15 03:03:00,94.85,94.855,94.84,94.85,341400000.0
2008-08-15 03:04:00,94.85,94.865,94.845,94.86,422100000.0
2008-08-15 03:05:00,94.86,94.865,94.85,94.86,515400002.0
2008-08-15 03:06:00,94.86,94.875,94.84,94.84,296400001.0
2008-08-15 03:07:00,94.84,94.85,94.83,94.845,277500001.0
2008-08-15 03:08:00,94.845,94.85,94.835,94.85,404299999.0
2008-08-15 03:09:00,94.84,94.88,94.84,94.85,539300001.0
2008-08-15 03:10:00,94.85,94.87,94.84,94.86,743100001.0
2008-08-15 03:11:00,94.87,94.89,94.86,94.86,741800002.0
2008-08-15 03:12:00,94.87,94.88,94.85,94.87,338400002.0
2008-08-15 03:13:00,94.88,94.885,94.865,94.88,423200000.0
2008-08-15 03:14:00,94.88,94.92,94.88,94.885,495000001.0
2008-08-15 03:15:00,94.885,94.955,94.88,94.95,500800000.0
2008-08-15 03:16:00,94.955,94.98,94.935,94.96,510000000.0
2008-08-15 03:17:00,94.96,94.98,94.935,94.935,213600000.0
2008-08-15 03:18:00,94.935,94.975,94.935,94.97,522200000.0
2008-08-15 03:19:00,94.97,95.0,94.97,94.99,235200000.0
2008-08-15 03:20:00,94.99,95.025,94.99,95.025,456800000.0
2008-08-15 03:21:00,95.025,95.06,95.02,95.03,787199998.0
2008-08-15 03:22:00,95.03,95.07,95.03,95.055,532800000.0
2008-08-15 03:23:00,95.055,95.08,95.045,95.05,572200000.0
2008-08-15 03:24:00,95.05,95.075,95.05,95.05,440200000.0
2008-08-15 03:25:00,95.05,95.055,94.99,94.995,522100000.0
2008-08-15 03:26:00,94.995,95.0,94.98,94.985,273100000.0
2008-08-15 03:27:00,94.98,94.985,94.98,94.98,183600000.0
2008-08-15 03:28:00,94.98,95.0,94.975,95.0,330900000.0
2008-08-15 03:29:00,95.01,95.02,95.01,95.02,130700000.0
2008-08-15 03:30:00,95.025,95.03,95.015,95.02,121200000.0
2008-08-15 03:31:00,95.02,95.14,95.02,95.14,434600000.0
2008-08-15 03:32:00,95.14,95.17,95.135,95.15,439599999.0
2008-08-15 03:33:00,95.145,95.17,95.13,95.14,474000000.0
2008-08-15 03:34:00,95.14,95.14,95.12,95.14,254800000.0
2008-08-15 03:35:00,95.135,95.16,95.13,95.15,300899999.0
2008-08-15 03:36:00,95.15,95.17,95.15,95.155,648100003.0
2008-08-15 03:37:00,95.16,95.165,95.15,95.165,363600000.0
2008-08-15 03:38:00,95.17,95.215,95.17,95.21,541100000.0
2008-08-15 03:39:00,95.205,95.255,95.195,95.245,351900000.0
2008-08-15 03:40:00,95.245,95.29,95.24,95.29,303100000.0
2008-08-15 03:41:00,95.29,95.34,95.29,95.34,483700000.0
2008-08-15 03:42:00,95.34,95.34,95.33,95.33,289200000.0
2008-08-15 03:43:00,95.33,95.345,95.32,95.34,503399998.0
2008-08-15 03:44:00,95.34,95.35,95.325,95.35,431600000.0
2008-08-15 03:45:00,95.345,95.43,95.335,95.42,600400001.0
2008-08-15 03:46:00,95.415,95.445,95.405,95.405,436400000.0
2008-08-15 03:47:00,95.41,95.47,95.41,95.42,739800000.0
2008-08-15 03:48:00,95.415,95.415,95.38,95.39,706900000.0
2008-08-15 03:49:00,95.39,95.445,95.39,95.44,710299999.0
2008-08-15 03:50:00,95.44,95.46,95.44,95.44,663000000.0
2008-08-15 03:51:00,95.44,95.51,95.435,95.5,816399997.0
2008-08-15 03:52:00,95.5,95.5,95.465,95.465,342399999.0
2008-08-15 03:53:00,95.47,95.485,95.465,95.465,349100000.0
2008-08-15 03:54:00,95.465,95.48,95.425,95.435,470899999.0
2008-08-15 03:55:00,95.435,95.435,95.4,95.4,294700001.0
2008-08-15 03:56:00,95.4,95.41,95.38,95.39,518499999.0
2008-08-15 03:57:00,95.39,95.4,95.355,95.385,514800001.0
2008-08-15 03:58:00,95.37,95.38,95.345,95.35,116200000.0
2008-08-15 03:59:00,95.35,95.35,95.31,95.32,252800000.0
2008-08-15 04:00:00,95.315,95.315,95.295,95.3,193900000.0
2008-08-15 04:01:00,95.295,95.305,95.28,95.295,175400000.0
2008-08-15 04:02:00,95.295,95.295,95.255,95.265,171600000.0
2008-08-15 04:03:00,95.26,95.265,95.235,95.245,225500000.0
2008-08-15 04:04:00,95.235,95.245,95.215,95.225,197100000.0
2008-08-15 04:05:00,95.215,95.23,95.2,95.205,280800000.0
2008-08-15 04:06:00,95.195,95.215,95.195,95.205,100400000.0
2008-08-15 04:07:00,95.21,95.235,95.21,95.23,246000000.0
2008-08-15 04:08:00,95.23,95.285,95.225,95.245,359400000.0
2008-08-15 04:09:00,95.245,95.25,95.225,95.25,175200000.0
2008-08-15 04:10:00,95.25,95.26,95.25,95.26,62400000.0
2008-08-15 04:11:00,95.26,95.28,95.25,95.265,247400000.0
2008-08-15 04:12:00,95.265,95.295,95.265,95.27,172900000.0
2008-08-15 04:13:00,95.27,95.295,95.26,95.28,171700000.0
2008-08-15 04:14:00,95.285,95.285,95.25,95.25,125300000.0
2008-08-15 04:15:00,95.25,95.26,95.215,95.22,201300000.0
2008-08-15 04:16:00,95.215,95.215,95.19,95.19,281800000.0
2008-08-15 04:17:00,95.19,95.255,95.19,95.24,272000000.0
2008-08-15 04:18:00,95.24,95.28,95.23,95.26,156300000.0
2008-08-15 04:19:00,95.26,95.265,95.255,95.255,39000000.0
2008-08-15 04:20:00,95.26,95.27,95.255,95.265,62700000.0
2008-08-15 04:21:00,95.28,95.285,95.26,95.26,192500000.0
2008-08-15 04:22:00,95.26,95.305,95.255,95.3,190800000.0
2008-08-15 04:23:00,95.3,95.315,95.295,95.295,84500000.0
2008-08-15 04:24:00,95.295,95.3,95.275,95.275,280700000.0
2008-08-15 04:25:00,95.29,95.315,95.285,95.315,312400000.0
2008-08-15 04:26:00,95.315,95.32,95.305,95.315,100200000.0
2008-08-15 04:27:00,95.315,95.34,95.31,95.31,293800000.0
2008-08-15 04:28:00,95.32,95.33,95.275,95.3,355800000.0
2008-08-15 04:29:00,95.3,95.32,95.3,95.32,237500000.0
2008-08-15 04:30:00,95.32,95.325,95.31,95.315,151700000.0
2008-08-15 04:31:00,95.315,95.315,95.29,95.29,89500000.0
2008-08-15 04:32:00,95.29,95.305,95.29,95.3,54700000.0
2008-08-15 04:33:00,95.3,95.315,95.3,95.3,112300000.0
2008-08-15 04:34:00,95.3,95.3,95.275,95.28,139600000.0
2008-08-15 04:35:00,95.28,95.28,95.235,95.24,296500000.0
2008-08-15 04:36:00,95.245,95.265,95.245,95.245,239700000.0
2008-08-15 04:37:00,95.245,95.255,95.24,95.24,252900000.0
2008-08-15 04:38:00,95.24,95.26,95.24,95.25,169600000.0
2008-08-15 04:39:00,95.25,95.26,95.24,95.25,161100000.0
2008-08-15 04:40:00,95.25,95.265,95.25,95.26,99500000.0
2008-08-15 04:41:00,95.26,95.275,95.255,95.27,119400000.0
2008-08-15 04:42:00,95.27,95.275,95.26,95.27,121600000.0
2008-08-15 04:43:00,95.27,95.27,95.255,95.27,102200000.0
2008-08-15 04:44:00,95.216,95.264,95.214,95.232,72300000.0
2008-08-15 04:45:00,95.27,95.28,95.27,95.27,226300000.0
2008-08-15 04:46:00,95.27,95.27,95.245,95.245,204500000.0
2008-08-15 04:47:00,95.245,95.245,95.24,95.24,46400000.0
2008-08-15 04:48:00,95.245,95.275,95.245,95.27,270000000.0
2008-08-15 04:49:00,95.27,95.295,95.27,95.29,225300000.0
2008-08-15 04:50:00,95.29,95.3,95.28,95.28,107400000.0
2008-08-15 04:51:00,95.285,95.29,95.275,95.28,196400000.0
2008-08-15 04:52:00,95.28,95.28,95.265,95.27,138300000.0
2008-08-15 04:53:00,95.27,95.27,95.25,95.255,325600000.0
2008-08-15 04:54:00,95.25,95.285,95.25,95.28,116400000.0
2008-08-15 04:55:00,95.28,95.3,95.27,95.3,151300000.0
2008-08-15 04:56:00,95.3,95.315,95.3,95.31,68100000.0
2008-08-15 04:57:00,95.31,95.31,95.3,95.31,74400000.0
2008-08-15 04:58:00,95.31,95.32,95.3,95.31,297100000.0
2008-08-15 04:59:00,95.31,95.32,95.3,95.31,141000000.0
2008-08-15 05:00:00,95.31,95.375,95.295,95.365,439300000.0
2008-08-15 05:01:00,95.37,95.37,95.31,95.315,189200000.0
2008-08-15 05:02:00,95.32,95.33,95.32,95.33,62700000.0
2008-08-15 05:03:00,95.33,95.35,95.33,95.34,259700000.0
2008-08-15 05:04:00,95.34,95.36,95.33,95.35,105600000.0
2008-08-15 05:05:00,95.35,95.355,95.34,95.35,92000000.0
2008-08-15 05:06:00,95.35,95.35,95.35,95.35,35600000.0
2008-08-15 05:07:00,95.35,95.35,95.34,95.345,36400000.0
2008-08-15 05:08:00,95.345,95.345,95.335,95.34,98000000.0
2008-08-15 05:09:00,95.34,95.35,95.34,95.35,108500000.0
2008-08-15 05:10:00,95.35,95.35,95.34,95.34,187600000.0
2008-08-15 05:11:00,95.34,95.34,95.34,95.34,7000000.0
2008-08-15 05:12:00,95.34,95.345,95.33,95.33,48800000.0
2008-08-15 05:13:00,95.33,95.33,95.325,95.325,50500000.0
2008-08-15 05:14:00,95.325,95.325,95.325,95.325,8000000.0
2008-08-15 05:15:00,95.315,95.315,95.31,95.31,43400000.0
2008-08-15 05:16:00,95.31,95.31,95.275,95.29,219100000.0
2008-08-15 05:17:00,95.29,95.3,95.28,95.3,177600000.0
2008-08-15 05:18:00,95.3,95.3,95.3,95.3,107800000.0
2008-08-15 05:19:00,95.3,95.315,95.3,95.315,63800000.0
2008-08-15 05:20:00,95.32,95.38,95.32,95.38,264700000.0
2008-08-15 05:21:00,95.38,95.38,95.37,95.37,104300000.0
2008-08-15 05:22:00,95.37,95.39,95.36,95.385,179700000.0
2008-08-15 05:23:00,95.385,95.39,95.37,95.39,148700000.0
2008-08-15 05:24:00,95.39,95.415,95.39,95.405,225100000.0
2008-08-15 05:25:00,95.41,95.415,95.395,95.405,162500000.0
2008-08-15 05:26:00,95.405,95.405,95.395,95.405,121800000.0
2008-08-15 05:27:00,95.405,95.42,95.395,95.415,164100000.0
2008-08-15 05:28:00,95.415,95.42,95.405,95.415,100600000.0
2008-08-15 05:29:00,95.41,95.425,95.405,95.425,136100000.0
2008-08-15 05:30:00,95.42,95.425,95.405,95.42,137400000.0
2008-08-15 05:31:00,95.42,95.42,95.4,95.4,65600000.0
2008-08-15 05:32:00,95.4,95.415,95.39,95.39,86900000.0
2008-08-15 05:33:00,95.39,95.4,95.38,95.38,104200000.0
2008-08-15 05:34:00,95.375,95.375,95.26,95.265,347400000.0
2008-08-15 05:35:00,95.265,95.3,95.205,95.275,430700000.0
2008-08-15 05:36:00,95.27,95.295,95.27,95.29,148000000.0
2008-08-15 05:37:00,95.29,95.3,95.28,95.285,139000000.0
2008-08-15 05:38:00,95.285,95.285,95.275,95.285,70200000.0
2008-08-15 05:39:00,95.285,95.355,95.285,95.345,219100000.0
2008-08-15 05:40:00,95.35,95.35,95.35,95.35,34500000.0
2008-08-15 05:41:00,95.35,95.37,95.345,95.37,67900000.0
2008-08-15 05:42:00,95.37,95.37,95.34,95.34,60700000.0
2008-08-15 05:43:00,95.34,95.34,95.3,95.31,139400000.0
2008-08-15 05:44:00,95.305,95.325,95.3,95.32,172300000.0
2008-08-15 05:45:00,95.32,95.335,95.32,95.33,115500000.0
2008-08-15 05:46:00,95.325,95.33,95.3,95.31,163000000.0
2008-08-15 05:47:00,95.31,95.33,95.3,95.33,206500000.0
2008-08-15 05:48:00,95.33,95.33,95.315,95.32,86800000.0
2008-08-15 05:49:00,95.32,95.34,95.315,95.325,265000000.0
2008-08-15 05:50:00,95.33,95.335,95.305,95.33,232100000.0
2008-08-15 05:51:00,95.33,95.335,95.31,95.315,181100000.0
2008-08-15 05:52:00,95.32,95.32,95.315,95.32,63600000.0
2008-08-15 05:53:00,95.315,95.32,95.3,95.3,61400000.0
2008-08-15 05:54:00,95.3,95.305,95.295,95.3,114300000.0
2008-08-15 05:55:00,95.295,95.3,95.29,95.29,28800000.0
2008-08-15 05:56:00,95.29,95.3,95.26,95.265,119200000.0
2008-08-15 05:57:00,95.265,95.29,95.265,95.285,105000000.0
2008-08-15 05:58:00,95.285,95.305,95.28,95.305,78100000.0
2008-08-15 05:59:00,95.31,95.31,95.3,95.3,163300000.0
2008-08-15 06:00:00,95.3,95.305,95.28,95.28,83700000.0
2008-08-15 06:01:00,95.285,95.285,95.27,95.28,42300000.0
2008-08-15 06:02:00,95.28,95.28,95.27,95.27,35900000.0
2008-08-15 06:03:00,95.27,95.28,95.27,95.27,95000000.0
2008-08-15 06:04:00,95.27,95.275,95.27,95.27,48300000.0
2008-08-15 06:05:00,95.27,95.3,95.27,95.3,124100000.0
2008-08-15 06:06:00,95.295,95.3,95.285,95.3,113700000.0
2008-08-15 06:07:00,95.3,95.3,95.29,95.3,39300000.0
2008-08-15 06:08:00,95.3,95.31,95.3,95.31,66600000.0
2008-08-15 06:09:00,95.31,95.31,95.3,95.31,51500000.0
2008-08-15 06:10:00,95.31,95.31,95.3,95.31,41500000.0
2008-08-15 06:11:00,95.31,95.32,95.31,95.32,79000000.0
2008-08-15 06:12:00,95.32,95.32,95.31,95.31,10300000.0
2008-08-15 06:13:00,95.31,95.31,95.31,95.31,10400000.0
2008-08-15 06:14:00,95.31,95.35,95.31,95.35,119700000.0
2008-08-15 06:15:00,95.34,95.34,95.33,95.335,70800000.0
2008-08-15 06:16:00,95.335,95.355,95.335,95.35,54800000.0
2008-08-15 06:17:00,95.34,95.345,95.34,95.34,74600000.0
2008-08-15 06:18:00,95.34,95.34,95.33,95.33,37000000.0
2008-08-15 06:19:00,95.33,95.33,95.33,95.33,47400000.0
2008-08-15 06:20:00,95.33,95.335,95.33,95.335,69600000.0
2008-08-15 06:21:00,95.335,95.335,95.31,95.31,47800000.0
2008-08-15 06:22:00,95.31,95.31,95.3,95.3,32700000.0
2008-08-15 06:23:00,95.3,95.3,95.29,95.3,49800000.0
2008-08-15 06:24:00,95.3,95.31,95.3,95.31,47800000.0
2008-08-15 06:25:00,95.305,95.31,95.3,95.31,45000000.0
2008-08-15 06:26:00,95.31,95.33,95.31,95.31,93600000.0
2008-08-15 06:27:00,95.31,95.32,95.31,95.31,31000000.0
2008-08-15 06:28:00,95.31,95.32,95.3,95.31,76200000.0
2008-08-15 06:29:00,95.32,95.32,95.29,95.295,39500000.0
2008-08-15 06:30:00,95.295,95.305,95.29,95.3,124600000.0
2008-08-15 06:31:00,95.305,95.32,95.3,95.32,57500000.0
2008-08-15 06:32:00,95.315,95.32,95.28,95.28,127300000.0
2008-08-15 06:33:00,95.285,95.285,95.28,95.28,41600000.0
2008-08-15 06:34:00,95.28,95.295,95.28,95.295,39700000.0
2008-08-15 06:35:00,95.29,95.295,95.28,95.29,65900000.0
2008-08-15 06:36:00,95.29,95.29,95.26,95.28,116000000.0
2008-08-15 06:37:00,95.28,95.31,95.28,95.31,97700000.0
2008-08-15 06:38:00,95.31,95.32,95.3,95.31,77300000.0
2008-08-15 06:39:00,95.305,95.31,95.3,95.31,57000000.0
2008-08-15 06:40:00,95.31,95.33,95.31,95.32,55600000.0
2008-08-15 06:41:00,95.32,95.33,95.31,95.33,151300000.0
2008-08-15 06:42:00,95.33,95.33,95.315,95.315,54600000.0
2008-08-15 06:43:00,95.315,95.315,95.29,95.295,168500000.0
2008-08-15 06:44:00,95.295,95.31,95.285,95.285,167200000.0
2008-08-15 06:45:00,95.285,95.285,95.26,95.27,174100000.0
2008-08-15 06:46:00,95.27,95.27,95.26,95.26,48900000.0
2008-08-15 06:47:00,95.26,95.28,95.26,95.27,100900000.0
2008-08-15 06:48:00,95.27,95.295,95.26,95.285,246600000.0
2008-08-15 06:49:00,95.28,95.28,95.275,95.28,32000000.0
2008-08-15 06:50:00,95.28,95.285,95.27,95.27,188700000.0
2008-08-15 06:51:00,95.27,95.275,95.245,95.25,175500000.0
2008-08-15 06:52:00,95.25,95.27,95.25,95.265,229400000.0
2008-08-15 06:53:00,95.265,95.275,95.25,95.265,262200000.0
2008-08-15 06:54:00,95.27,95.28,95.27,95.275,174000000.0
2008-08-15 06:55:00,95.28,95.29,95.27,95.285,118400000.0
2008-08-15 06:56:00,95.285,95.285,95.275,95.28,64100000.0
2008-08-15 06:57:00,95.285,95.29,95.27,95.275,169700000.0
2008-08-15 06:58:00,95.275,95.28,95.25,95.27,315000000.0
2008-08-15 06:59:00,95.27,95.27,95.25,95.255,186700000.0
2008-08-15 07:00:00,95.255,95.26,95.25,95.25,189800000.0
2008-08-15 07:01:00,95.245,95.265,95.235,95.265,248800000.0
2008-08-15 07:02:00,95.27,95.275,95.26,95.265,133500000.0
2008-08-15 07:03:00,95.265,95.27,95.25,95.25,119300000.0
2008-08-15 07:04:00,95.245,95.255,95.2,95.21,564200000.0
2008-08-15 07:05:00,95.21,95.25,95.205,95.23,471000000.0
2008-08-15 07:06:00,95.23,95.26,95.23,95.24,345200000.0
2008-08-15 07:07:00,95.25,95.28,95.245,95.25,175800000.0
2008-08-15 07:08:00,95.25,95.28,95.25,95.26,177300000.0
2008-08-15 07:09:00,95.26,95.26,95.205,95.22,174400000.0
2008-08-15 07:10:00,95.22,95.23,95.22,95.23,36700000.0
2008-08-15 07:11:00,95.22,95.25,95.22,95.25,108500000.0
2008-08-15 07:12:00,95.26,95.28,95.24,95.28,71600000.0
2008-08-15 07:13:00,95.28,95.29,95.26,95.28,113100000.0
2008-08-15 07:14:00,95.28,95.31,95.28,95.3,87200000.0
2008-08-15 07:15:00,95.3,95.3,95.27,95.27,141500000.0
2008-08-15 07:16:00,95.27,95.32,95.26,95.3,190400000.0
2008-08-15 07:17:00,95.3,95.32,95.29,95.31,66500000.0
2008-08-15 07:18:00,95.29,95.31,95.285,95.29,153900000.0
2008-08-15 07:19:00,95.29,95.29,95.265,95.28,118600000.0
2008-08-15 07:20:00,95.28,95.29,95.255,95.255,106300000.0
2008-08-15 07:21:00,95.255,95.265,95.25,95.25,101500000.0
2008-08-15 07:22:00,95.26,95.265,95.23,95.25,233000000.0
2008-08-15 07:23:00,95.26,95.29,95.26,95.29,218500000.0
2008-08-15 07:24:00,95.29,95.3,95.28,95.28,241800000.0
2008-08-15 07:25:00,95.28,95.315,95.27,95.31,214500001.0
2008-08-15 07:26:00,95.31,95.375,95.29,95.31,500100000.0
2008-08-15 07:27:00,95.32,95.35,95.3,95.305,438500000.0
2008-08-15 07:28:00,95.31,95.335,95.3,95.3,274800000.0
2008-08-15 07:29:00,95.3,95.3,95.275,95.29,150500000.0
2008-08-15 07:30:00,95.285,95.3,95.25,95.25,233700000.0
2008-08-15 07:31:00,95.25,95.26,95.23,95.24,140700000.0
2008-08-15 07:32:00,95.235,95.24,95.22,95.24,401800000.0
2008-08-15 07:33:00,95.24,95.245,95.225,95.245,116600000.0
2008-08-15 07:34:00,95.245,95.26,95.245,95.25,39200000.0
2008-08-15 07:35:00,95.26,95.26,95.22,95.23,168100000.0
2008-08-15 07:36:00,95.235,95.24,95.18,95.18,278300000.0
2008-08-15 07:37:00,95.18,95.25,95.18,95.23,324100000.0
2008-08-15 07:38:00,95.23,95.23,95.205,95.22,138800000.0
2008-08-15 07:39:00,95.22,95.25,95.22,95.25,88100000.0
2008-08-15 07:40:00,95.25,95.25,95.22,95.25,156600000.0
2008-08-15 07:41:00,95.25,95.295,95.23,95.28,245200000.0
2008-08-15 07:42:00,95.28,95.28,95.255,95.265,132900000.0
2008-08-15 07:43:00,95.27,95.275,95.265,95.275,201100000.0
2008-08-15 07:44:00,95.275,95.3,95.27,95.295,230500000.0
2008-08-15 07:45:00,95.295,95.33,95.285,95.305,247300000.0
2008-08-15 07:46:00,95.305,95.35,95.29,95.33,364800000.0
2008-08-15 07:47:00,95.335,95.345,95.33,95.34,163400000.0
2008-08-15 07:48:00,95.345,95.35,95.325,95.34,280500000.0
2008-08-15 07:49:00,95.35,95.35,95.32,95.335,156500000.0
2008-08-15 07:50:00,95.33,95.35,95.33,95.34,272000000.0
2008-08-15 07:51:00,95.34,95.405,95.34,95.39,309700000.0
2008-08-15 07:52:00,95.395,95.395,95.375,95.39,103200000.0
2008-08-15 07:53:00,95.39,95.395,95.38,95.385,175800000.0
2008-08-15 07:54:00,95.385,95.405,95.38,95.395,210700000.0
2008-08-15 07:55:00,95.395,95.4,95.38,95.38,257200000.0
2008-08-15 07:56:00,95.38,95.38,95.35,95.35,273900000.0
2008-08-15 07:57:00,95.36,95.36,95.31,95.31,313400000.0
2008-08-15 07:58:00,95.32,95.32,95.265,95.285,229300000.0
2008-08-15 07:59:00,95.275,95.29,95.225,95.24,345400000.0
2008-08-15 08:00:00,95.24,95.3,95.23,95.3,275600000.0
2008-08-15 08:01:00,95.3,95.32,95.29,95.295,315200000.0
2008-08-15 08:02:00,95.295,95.31,95.29,95.3,289500000.0
2008-08-15 08:03:00,95.3,95.315,95.3,95.31,157700000.0
2008-08-15 08:04:00,95.31,95.31,95.23,95.24,597800000.0
2008-08-15 08:05:00,95.24,95.265,95.215,95.235,332400000.0
2008-08-15 08:06:00,95.235,95.26,95.22,95.235,377300000.0
2008-08-15 08:07:00,95.235,95.245,95.21,95.23,405500000.0
2008-08-15 08:08:00,95.235,95.26,95.23,95.255,189900000.0
2008-08-15 08:09:00,95.255,95.26,95.23,95.23,245200000.0
2008-08-15 08:10:00,95.23,95.245,95.2,95.21,410100000.0
2008-08-15 08:11:00,95.21,95.22,95.155,95.17,404600000.0
2008-08-15 08:12:00,95.165,95.195,95.14,95.18,453200000.0
2008-08-15 08:13:00,95.18,95.2,95.175,95.195,306500000.0
2008-08-15 08:14:00,95.195,95.24,95.185,95.2,372900000.0
2008-08-15 08:15:00,95.2,95.23,95.185,95.21,442200000.0
2008-08-15 08:16:00,95.205,95.24,95.205,95.21,412400000.0
2008-08-15 08:17:00,95.21,95.22,95.19,95.21,348100000.0
2008-08-15 08:18:00,95.21,95.23,95.2,95.205,575600000.0
2008-08-15 08:19:00,95.205,95.23,95.2,95.215,148300000.0
2008-08-15 08:20:00,95.215,95.235,95.205,95.23,360800000.0
2008-08-15 08:21:00,95.23,95.24,95.165,95.18,517800000.0
2008-08-15 08:22:00,95.17,95.18,95.13,95.165,535500000.0
2008-08-15 08:23:00,95.175,95.21,95.11,95.145,704200001.0
2008-08-15 08:24:00,95.15,95.175,95.13,95.14,492600000.0
2008-08-15 08:25:00,95.14,95.15,95.1,95.12,650200001.0
2008-08-15 08:26:00,95.115,95.16,95.115,95.145,359400000.0
2008-08-15 08:27:00,95.145,95.165,95.135,95.165,258200000.0
2008-08-15 08:28:00,95.16,95.215,95.14,95.205,601600000.0
2008-08-15 08:29:00,95.205,95.23,95.19,95.195,567600000.0
2008-08-15 08:30:00,95.195,95.245,95.19,95.225,466500000.0
2008-08-15 08:31:00,95.225,95.27,95.22,95.245,479200000.0
2008-08-15 08:32:00,95.245,95.29,95.235,95.26,541600000.0
2008-08-15 08:33:00,95.26,95.27,95.2,95.225,274200000.0
2008-08-15 08:34:00,95.24,95.24,95.21,95.24,393000000.0
2008-08-15 08:35:00,95.24,95.245,95.2,95.215,437400000.0
2008-08-15 08:36:00,95.22,95.225,95.175,95.175,341900000.0
2008-08-15 08:37:00,95.175,95.2,95.115,95.12,783199999.0
2008-08-15 08:38:00,95.12,95.165,95.12,95.13,280200000.0
2008-08-15 08:39:00,95.13,95.14,95.12,95.13,107500000.0
2008-08-15 08:40:00,95.13,95.165,95.13,95.14,193700000.0
2008-08-15 08:41:00,95.14,95.155,95.13,95.15,152400000.0
2008-08-15 08:42:00,95.15,95.19,95.12,95.12,293700000.0
2008-08-15 08:43:00,95.12,95.14,95.105,95.13,370400000.0
2008-08-15 08:44:00,95.13,95.19,95.11,95.13,313100000.0
2008-08-15 08:45:00,95.13,95.13,95.06,95.09,322900000.0
2008-08-15 08:46:00,95.09,95.09,95.02,95.03,297900000.0
2008-08-15 08:47:00,95.03,95.07,95.03,95.05,222100000.0
2008-08-15 08:48:00,95.05,95.07,95.0,95.015,297700000.0
2008-08-15 08:49:00,95.015,95.09,95.015,95.08,202700000.0
2008-08-15 08:50:00,95.08,95.13,95.08,95.11,236700000.0
2008-08-15 08:51:00,95.11,95.12,95.1,95.12,114800000.0
2008-08-15 08:52:00,95.12,95.16,95.11,95.14,190700000.0
2008-08-15 08:53:00,95.14,95.17,95.12,95.125,237200000.0
2008-08-15 08:54:00,95.13,95.15,95.11,95.115,206500000.0
2008-08-15 08:55:00,95.12,95.15,95.11,95.11,221000000.0
2008-08-15 08:56:00,95.11,95.145,95.1,95.135,171400000.0
2008-08-15 08:57:00,95.14,95.15,95.105,95.14,185400000.0
2008-08-15 08:58:00,95.14,95.14,95.13,95.135,121900000.0
2008-08-15 08:59:00,95.13,95.14,95.11,95.11,125900000.0
2008-08-15 09:00:00,95.11,95.15,95.105,95.14,151200000.0
2008-08-15 09:01:00,95.135,95.2,95.12,95.2,250300000.0
2008-08-15 09:02:00,95.2,95.26,95.2,95.25,216500000.0
2008-08-15 09:03:00,95.255,95.26,95.23,95.23,142700000.0
2008-08-15 09:04:00,95.23,95.24,95.17,95.19,282700000.0
2008-08-15 09:05:00,95.19,95.23,95.175,95.23,185100000.0
2008-08-15 09:06:00,95.23,95.25,95.21,95.23,162500000.0
2008-08-15 09:07:00,95.235,95.25,95.23,95.23,81900000.0
2008-08-15 09:08:00,95.23,95.235,95.21,95.21,105900000.0
2008-08-15 09:09:00,95.21,95.22,95.18,95.18,160200000.0
2008-08-15 09:10:00,95.18,95.205,95.17,95.205,146700000.0
2008-08-15 09:11:00,95.205,95.205,95.18,95.205,55600000.0
2008-08-15 09:12:00,95.205,95.215,95.2,95.205,153600000.0
2008-08-15 09:13:00,95.2,95.22,95.2,95.21,137800000.0
2008-08-15 09:14:00,95.21,95.25,95.21,95.215,210800000.0
2008-08-15 09:15:00,95.21,95.215,95.135,95.14,243400000.0
2008-08-15 09:16:00,95.14,95.15,95.13,95.15,93900000.0
2008-08-15 09:17:00,95.15,95.16,95.13,95.15,202900000.0
2008-08-15 09:18:00,95.14,95.17,95.13,95.165,160500000.0
2008-08-15 09:19:00,95.165,95.18,95.16,95.17,87500000.0
2008-08-15 09:20:00,95.16,95.18,95.16,95.18,100300000.0
2008-08-15 09:21:00,95.18,95.21,95.17,95.2,185800000.0
2008-08-15 09:22:00,95.2,95.32,95.19,95.31,266300000.0
2008-08-15 09:23:00,95.31,95.31,95.25,95.25,390600000.0
2008-08-15 09:24:00,95.25,95.28,95.23,95.24,344400000.0
2008-08-15 09:25:00,95.25,95.27,95.21,95.25,295600000.0
2008-08-15 09:26:00,95.26,95.26,95.23,95.23,203400000.0
2008-08-15 09:27:00,95.23,95.25,95.185,95.25,318400000.0
2008-08-15 09:28:00,95.25,95.3,95.25,95.255,265700000.0
2008-08-15 09:29:00,95.26,95.27,95.23,95.23,304300000.0
2008-08-15 09:30:00,95.23,95.27,95.21,95.23,387500000.0
2008-08-15 09:31:00,95.225,95.225,95.19,95.2,304300000.0
2008-08-15 09:32:00,95.2,95.2,95.18,95.18,152600000.0
2008-08-15 09:33:00,95.18,95.19,95.01,95.05,465200000.0
2008-08-15 09:34:00,95.05,95.1,95.05,95.09,324300000.0
2008-08-15 09:35:00,95.09,95.12,95.06,95.09,245600000.0
2008-08-15 09:36:00,95.09,95.14,95.07,95.095,347400000.0
2008-08-15 09:37:00,95.09,95.1,95.065,95.08,462800000.0
2008-08-15 09:38:00,95.08,95.09,95.045,95.055,254400000.0
2008-08-15 09:39:00,95.055,95.06,95.03,95.05,203999999.0
2008-08-15 09:40:00,95.05,95.11,95.05,95.09,341100000.0
2008-08-15 09:41:00,95.09,95.13,95.09,95.09,179200000.0
2008-08-15 09:42:00,95.09,95.1,95.06,95.065,211300000.0
2008-08-15 09:43:00,95.06,95.1,95.06,95.08,125600000.0
2008-08-15 09:44:00,95.08,95.13,95.08,95.12,198900000.0
2008-08-15 09:45:00,95.11,95.17,95.105,95.17,202400000.0
2008-08-15 09:46:00,95.17,95.225,95.16,95.22,207400000.0
2008-08-15 09:47:00,95.23,95.23,95.175,95.225,388700000.0
2008-08-15 09:48:00,95.225,95.255,95.2,95.25,139900000.0
2008-08-15 09:49:00,95.25,95.26,95.24,95.24,184500000.0
2008-08-15 09:50:00,95.24,95.24,95.18,95.19,324000000.0
2008-08-15 09:51:00,95.195,95.24,95.19,95.23,238000000.0
2008-08-15 09:52:00,95.23,95.26,95.18,95.18,426300000.0
2008-08-15 09:53:00,95.18,95.2,95.17,95.19,269200000.0
2008-08-15 09:54:00,95.19,95.215,95.17,95.215,244600000.0
2008-08-15 09:55:00,95.215,95.27,95.19,95.24,510900000.0
2008-08-15 09:56:00,95.24,95.26,95.23,95.25,212600000.0
2008-08-15 09:57:00,95.255,95.285,95.22,95.27,205100000.0
2008-08-15 09:58:00,95.27,95.3,95.21,95.22,344600000.0
2008-08-15 09:59:00,95.22,95.24,95.21,95.21,89000000.0
2008-08-15 10:00:00,95.2,95.22,95.18,95.2,150900000.0
2008-08-15 10:01:00,95.2,95.22,95.18,95.21,293700000.0
2008-08-15 10:02:00,95.21,95.255,95.2,95.24,242200000.0
2008-08-15 10:03:00,95.24,95.265,95.24,95.26,126700000.0
2008-08-15 10:04:00,95.26,95.265,95.24,95.26,155300000.0
2008-08-15 10:05:00,95.26,95.26,95.22,95.23,157100000.0
2008-08-15 10:06:00,95.23,95.24,95.16,95.175,233800000.0
2008-08-15 10:07:00,95.17,95.185,95.12,95.18,368500000.0
2008-08-15 10:08:00,95.18,95.2,95.16,95.16,245200000.0
2008-08-15 10:09:00,95.165,95.18,95.15,95.16,249700000.0
2008-08-15 10:10:00,95.17,95.18,95.15,95.16,226900000.0
2008-08-15 10:11:00,95.15,95.16,95.11,95.115,205500000.0
2008-08-15 10:12:00,95.12,95.15,95.12,95.12,125900000.0
2008-08-15 10:13:00,95.12,95.14,95.12,95.13,95900000.0
2008-08-15 10:14:00,95.13,95.15,95.1,95.11,164000000.0
2008-08-15 10:15:00,95.11,95.11,95.09,95.09,170300000.0
2008-08-15 10:16:00,95.095,95.1,95.065,95.08,254700000.0
2008-08-15 10:17:00,95.08,95.08,95.06,95.08,201300000.0
2008-08-15 10:18:00,95.08,95.08,95.06,95.07,223000000.0
2008-08-15 10:19:00,95.07,95.085,95.045,95.06,197300000.0
2008-08-15 10:20:00,95.06,95.07,95.035,95.035,222800000.0
2008-08-15 10:21:00,95.04,95.05,95.02,95.05,261800000.0
2008-08-15 10:22:00,95.05,95.06,95.03,95.04,174500000.0
2008-08-15 10:23:00,95.04,95.09,95.04,95.09,144200000.0
2008-08-15 10:24:00,95.09,95.11,95.08,95.1,96000000.0
2008-08-15 10:25:00,95.09,95.22,95.07,95.22,247000000.0
2008-08-15 10:26:00,95.22,95.31,95.21,95.31,389200000.0
2008-08-15 10:27:00,95.31,95.32,95.24,95.24,284700000.0
2008-08-15 10:28:00,95.23,95.29,95.22,95.27,264500000.0
2008-08-15 10:29:00,95.27,95.29,95.26,95.27,252100000.0
2008-08-15 10:30:00,95.275,95.31,95.27,95.29,338300000.0
2008-08-15 10:31:00,95.29,95.305,95.28,95.3,216100000.0
2008-08-15 10:32:00,95.3,95.34,95.3,95.32,170300000.0
2008-08-15 10:33:00,95.32,95.32,95.265,95.27,350400000.0
2008-08-15 10:34:00,95.27,95.27,95.22,95.22,233300000.0
2008-08-15 10:35:00,95.22,95.3,95.22,95.29,140200000.0
2008-08-15 10:36:00,95.29,95.305,95.28,95.29,227400000.0
2008-08-15 10:37:00,95.29,95.3,95.28,95.29,136600000.0
2008-08-15 10:38:00,95.295,95.325,95.285,95.29,286200000.0
2008-08-15 10:39:00,95.29,95.31,95.275,95.295,147800000.0
2008-08-15 10:40:00,95.29,95.3,95.28,95.28,174100000.0
2008-08-15 10:41:00,95.28,95.28,95.26,95.26,196200000.0
2008-08-15 10:42:00,95.25,95.275,95.25,95.265,378000000.0
2008-08-15 10:43:00,95.27,95.27,95.25,95.26,256000000.0
2008-08-15 10:44:00,95.26,95.27,95.24,95.25,223800000.0
2008-08-15 10:45:00,95.25,95.27,95.23,95.25,117400000.0
2008-08-15 10:46:00,95.25,95.3,95.245,95.29,105100000.0
2008-08-15 10:47:00,95.29,95.3,95.25,95.26,95700000.0
2008-08-15 10:48:00,95.25,95.26,95.22,95.225,223099999.0
2008-08-15 10:49:00,95.225,95.24,95.22,95.22,98900000.0
2008-08-15 10:50:00,95.225,95.24,95.215,95.22,203400000.0
2008-08-15 10:51:00,95.21,95.215,95.18,95.18,114100000.0
2008-08-15 10:52:00,95.18,95.2,95.18,95.18,85100000.0
2008-08-15 10:53:00,95.18,95.19,95.18,95.18,119500000.0
2008-08-15 10:54:00,95.19,95.2,95.18,95.19,140400000.0
2008-08-15 10:55:00,95.19,95.25,95.19,95.23,149200000.0
2008-08-15 10:56:00,95.24,95.245,95.21,95.22,138400000.0
2008-08-15 10:57:00,95.22,95.23,95.2,95.22,138300000.0
2008-08-15 10:58:00,95.22,95.22,95.21,95.22,25400000.0
2008-08-15 10:59:00,95.22,95.23,95.19,95.21,94700000.0
2008-08-15 11:00:00,95.21,95.21,95.19,95.19,155500000.0
2008-08-15 11:01:00,95.19,95.21,95.19,95.21,54000000.0
2008-08-15 11:02:00,95.21,95.25,95.21,95.22,177900000.0
2008-08-15 11:03:00,95.22,95.27,95.22,95.27,61900000.0
2008-08-15 11:04:00,95.27,95.28,95.26,95.28,50100000.0
2008-08-15 11:05:00,95.28,95.3,95.27,95.3,38800000.0
2008-08-15 11:06:00,95.3,95.31,95.3,95.31,37000000.0
2008-08-15 11:07:00,95.31,95.31,95.27,95.28,74600000.0
2008-08-15 11:08:00,95.28,95.29,95.25,95.25,91000000.0
2008-08-15 11:09:00,95.27,95.27,95.25,95.26,55300000.0
2008-08-15 11:10:00,95.26,95.28,95.25,95.28,54700000.0
2008-08-15 11:11:00,95.28,95.28,95.24,95.26,102400000.0
2008-08-15 11:12:00,95.26,95.28,95.26,95.27,24400000.0
2008-08-15 11:13:00,95.27,95.27,95.25,95.26,85700000.0
2008-08-15 11:14:00,95.28,95.28,95.24,95.25,61700000.0
2008-08-15 11:15:00,95.24,95.29,95.24,95.29,88100000.0
2008-08-15 11:16:00,95.29,95.31,95.27,95.3,165300000.0
2008-08-15 11:17:00,95.3,95.3,95.28,95.29,96800000.0
2008-08-15 11:18:00,95.29,95.305,95.29,95.3,135800000.0
2008-08-15 11:19:00,95.3,95.33,95.3,95.32,83900000.0
2008-08-15 11:20:00,95.32,95.34,95.31,95.31,114700000.0
2008-08-15 11:21:00,95.32,95.325,95.31,95.31,149600000.0
2008-08-15 11:22:00,95.31,95.35,95.31,95.35,148200000.0
2008-08-15 11:23:00,95.35,95.38,95.34,95.37,304000000.0
2008-08-15 11:24:00,95.37,95.37,95.34,95.35,156800000.0
2008-08-15 11:25:00,95.35,95.36,95.31,95.315,278400000.0
2008-08-15 11:26:00,95.32,95.35,95.315,95.34,278100000.0
2008-08-15 11:27:00,95.34,95.37,95.31,95.31,400700000.0
2008-08-15 11:28:00,95.31,95.32,95.285,95.32,335000000.0
2008-08-15 11:29:00,95.315,95.35,95.31,95.35,165500000.0
2008-08-15 11:30:00,95.35,95.36,95.32,95.36,251500000.0
2008-08-15 11:31:00,95.36,95.39,95.32,95.33,284400000.0
2008-08-15 11:32:00,95.33,95.335,95.29,95.31,284700000.0
2008-08-15 11:33:00,95.31,95.35,95.31,95.32,262500000.0
2008-08-15 11:34:00,95.32,95.37,95.315,95.36,252700000.0
2008-08-15 11:35:00,95.36,95.36,95.32,95.33,206000000.0
2008-08-15 11:36:00,95.33,95.35,95.305,95.34,218900000.0
2008-08-15 11:37:00,95.34,95.365,95.34,95.35,218300000.0
2008-08-15 11:38:00,95.35,95.355,95.3,95.3,206300000.0
2008-08-15 11:39:00,95.3,95.32,95.3,95.32,112600000.0
2008-08-15 11:40:00,95.32,95.32,95.32,95.32,20200000.0
2008-08-15 11:41:00,95.32,95.32,95.32,95.32,22800000.0
2008-08-15 11:42:00,95.32,95.32,95.28,95.28,178800000.0
2008-08-15 11:43:00,95.285,95.31,95.28,95.3,84600000.0
2008-08-15 11:44:00,95.31,95.31,95.28,95.3,50100000.0
2008-08-15 11:45:00,95.29,95.32,95.29,95.305,101800000.0
2008-08-15 11:46:00,95.305,95.33,95.3,95.305,249600000.0
2008-08-15 11:47:00,95.305,95.315,95.29,95.29,100900000.0
2008-08-15 11:48:00,95.295,95.31,95.29,95.29,82900000.0
2008-08-15 11:49:00,95.29,95.3,95.29,95.3,34100000.0
2008-08-15 11:50:00,95.305,95.315,95.23,95.25,194800000.0
2008-08-15 11:51:00,95.25,95.265,95.22,95.24,253000000.0
2008-08-15 11:52:00,95.24,95.305,95.24,95.29,173900000.0
2008-08-15 11:53:00,95.29,95.29,95.25,95.29,313600000.0
2008-08-15 11:54:00,95.28,95.34,95.265,95.3,300300000.0
2008-08-15 11:55:00,95.3,95.32,95.28,95.31,238100000.0
2008-08-15 11:56:00,95.31,95.37,95.31,95.335,204800000.0
2008-08-15 11:57:00,95.335,95.345,95.325,95.325,136300000.0
2008-08-15 11:58:00,95.33,95.35,95.3,95.31,165100000.0
2008-08-15 11:59:00,95.305,95.315,95.305,95.315,55200000.0
2008-08-15 12:00:00,95.32,95.34,95.31,95.34,87400000.0
2008-08-15 12:01:00,95.34,95.34,95.31,95.31,90700000.0
2008-08-15 12:02:00,95.31,95.335,95.31,95.33,93200000.0
2008-08-15 12:03:00,95.33,95.34,95.33,95.34,30200000.0
2008-08-15 12:04:00,95.33,95.34,95.33,95.34,60000000.0
2008-08-15 12:05:00,95.35,95.37,95.35,95.35,132300000.0
2008-08-15 12:06:00,95.35,95.37,95.325,95.34,378600000.0
2008-08-15 12:07:00,95.34,95.345,95.33,95.335,125100000.0
2008-08-15 12:08:00,95.33,95.34,95.31,95.33,134300000.0
2008-08-15 12:09:00,95.32,95.325,95.29,95.31,108800000.0
2008-08-15 12:10:00,95.31,95.32,95.29,95.295,119500000.0
2008-08-15 12:11:00,95.3,95.315,95.27,95.27,205100000.0
2008-08-15 12:12:00,95.27,95.29,95.27,95.28,48000000.0
2008-08-15 12:13:00,95.27,95.275,95.25,95.27,45700000.0
2008-08-15 12:14:00,95.27,95.3,95.26,95.28,143300000.0
2008-08-15 12:15:00,95.28,95.28,95.24,95.26,124200000.0
2008-08-15 12:16:00,95.26,95.29,95.26,95.28,210200000.0
2008-08-15 12:17:00,95.28,95.29,95.27,95.28,173100000.0
2008-08-15 12:18:00,95.28,95.3,95.28,95.28,130700000.0
2008-08-15 12:19:00,95.28,95.3,95.27,95.29,167000000.0
2008-08-15 12:20:00,95.29,95.3,95.29,95.29,60700000.0
2008-08-15 12:21:00,95.29,95.31,95.29,95.3,98600000.0
2008-08-15 12:22:00,95.3,95.325,95.3,95.32,124700000.0
2008-08-15 12:23:00,95.32,95.33,95.315,95.32,107400000.0
2008-08-15 12:24:00,95.32,95.32,95.32,95.32,62800000.0
2008-08-15 12:25:00,95.32,95.33,95.32,95.33,123500000.0
2008-08-15 12:26:00,95.33,95.33,95.3,95.33,156300000.0
2008-08-15 12:27:00,95.33,95.34,95.275,95.275,350900000.0
2008-08-15 12:28:00,95.27,95.28,95.265,95.28,52200000.0
2008-08-15 12:29:00,95.275,95.335,95.275,95.31,245600000.0
2008-08-15 12:30:00,95.32,95.32,95.295,95.3,125100000.0
2008-08-15 12:31:00,95.3,95.3,95.27,95.29,132100000.0
2008-08-15 12:32:00,95.29,95.29,95.27,95.28,152200000.0
2008-08-15 12:33:00,95.28,95.335,95.28,95.33,113600000.0
2008-08-15 12:34:00,95.33,95.34,95.32,95.32,126800000.0
2008-08-15 12:35:00,95.32,95.325,95.305,95.305,167300000.0
2008-08-15 12:36:00,95.305,95.31,95.29,95.29,87600000.0
2008-08-15 12:37:00,95.29,95.29,95.26,95.28,226000000.0
2008-08-15 12:38:00,95.27,95.27,95.25,95.265,150700000.0
2008-08-15 12:39:00,95.265,95.27,95.25,95.26,97400000.0
2008-08-15 12:40:00,95.26,95.27,95.24,95.25,243300000.0
2008-08-15 12:41:00,95.25,95.275,95.25,95.26,106700000.0
2008-08-15 12:42:00,95.26,95.28,95.26,95.27,147900000.0
2008-08-15 12:43:00,95.27,95.275,95.265,95.265,63400000.0
2008-08-15 12:44:00,95.26,95.285,95.26,95.275,107900000.0
2008-08-15 12:45:00,95.27,95.275,95.25,95.25,139800000.0
2008-08-15 12:46:00,95.25,95.25,95.24,95.24,37700000.0
2008-08-15 12:47:00,95.24,95.25,95.23,95.23,68100000.0
2008-08-15 12:48:00,95.23,95.27,95.23,95.27,132200000.0
2008-08-15 12:49:00,95.27,95.295,95.27,95.28,201600000.0
2008-08-15 12:50:00,95.28,95.28,95.25,95.27,258800000.0
2008-08-15 12:51:00,95.27,95.29,95.26,95.29,81600000.0
2008-08-15 12:52:00,95.29,95.31,95.28,95.3,188200000.0
2008-08-15 12:53:00,95.295,95.33,95.28,95.315,426300000.0
2008-08-15 12:54:00,95.305,95.35,95.305,95.33,357700000.0
2008-08-15 12:55:00,95.325,95.37,95.315,95.325,231900000.0
2008-08-15 12:56:00,95.32,95.33,95.25,95.32,206600000.0
2008-08-15 12:57:00,95.32,95.335,95.3,95.31,156300000.0
2008-08-15 12:58:00,95.31,95.32,95.3,95.31,53700000.0
2008-08-15 12:59:00,95.3,95.32,95.29,95.29,147000000.0
2008-08-15 13:00:00,95.29,95.33,95.29,95.32,100000000.0
2008-08-15 13:01:00,95.32,95.34,95.32,95.34,93200000.0
2008-08-15 13:02:00,95.34,95.34,95.32,95.32,192000000.0
2008-08-15 13:03:00,95.31,95.34,95.31,95.32,75700000.0
2008-08-15 13:04:00,95.32,95.34,95.3,95.34,112800000.0
2008-08-15 13:05:00,95.33,95.35,95.31,95.34,209100000.0
2008-08-15 13:06:00,95.34,95.36,95.33,95.345,171100000.0
2008-08-15 13:07:00,95.35,95.37,95.34,95.37,136600000.0
2008-08-15 13:08:00,95.37,95.4,95.36,95.39,155200000.0
2008-08-15 13:09:00,95.395,95.4,95.355,95.36,141400000.0
2008-08-15 13:10:00,95.36,95.36,95.33,95.345,154400000.0
2008-08-15 13:11:00,95.345,95.39,95.34,95.385,174000000.0
2008-08-15 13:12:00,95.4,95.4,95.36,95.36,112100000.0
2008-08-15 13:13:00,95.35,95.38,95.335,95.38,157900000.0
2008-08-15 13:14:00,95.39,95.41,95.37,95.4,140000000.0
2008-08-15 13:15:00,95.4,95.4,95.375,95.38,83400000.0
2008-08-15 13:16:00,95.38,95.43,95.38,95.4,103400000.0
2008-08-15 13:17:00,95.4,95.4,95.39,95.39,70800000.0
2008-08-15 13:18:00,95.4,95.4,95.38,95.38,45900000.0
2008-08-15 13:19:00,95.395,95.4,95.36,95.395,183900000.0
2008-08-15 13:20:00,95.395,95.41,95.38,95.4,87500000.0
2008-08-15 13:21:00,95.41,95.42,95.4,95.42,43500000.0
2008-08-15 13:22:00,95.42,95.43,95.4,95.43,87600000.0
2008-08-15 13:23:00,95.43,95.43,95.395,95.4,159400000.0
2008-08-15 13:24:00,95.395,95.41,95.39,95.39,159400000.0
2008-08-15 13:25:00,95.39,95.395,95.37,95.375,99400000.0
2008-08-15 13:26:00,95.37,95.37,95.34,95.34,108400000.0
2008-08-15 13:27:00,95.34,95.37,95.33,95.34,108500000.0
2008-08-15 13:28:00,95.33,95.35,95.33,95.34,127500000.0
2008-08-15 13:29:00,95.35,95.35,95.33,95.35,69700000.0
2008-08-15 13:30:00,95.35,95.35,95.35,95.35,3000000.0
2008-08-15 13:31:00,95.35,95.37,95.35,95.35,104400000.0
2008-08-15 13:32:00,95.35,95.37,95.35,95.35,55700000.0
2008-08-15 13:33:00,95.35,95.36,95.33,95.34,195400000.0
2008-08-15 13:34:00,95.34,95.355,95.34,95.355,76700000.0
2008-08-15 13:35:00,95.355,95.38,95.345,95.345,164800000.0
2008-08-15 13:36:00,95.34,95.36,95.33,95.335,168500000.0
2008-08-15 13:37:00,95.335,95.36,95.33,95.34,187600000.0
2008-08-15 13:38:00,95.34,95.38,95.34,95.37,144400000.0
2008-08-15 13:39:00,95.37,95.39,95.37,95.38,173100000.0
2008-08-15 13:40:00,95.37,95.375,95.33,95.34,197000000.0
2008-08-15 13:41:00,95.34,95.36,95.33,95.36,115300000.0
2008-08-15 13:42:00,95.36,95.4,95.36,95.38,123500000.0
2008-08-15 13:43:00,95.38,95.39,95.37,95.37,86200000.0
2008-08-15 13:44:00,95.38,95.38,95.34,95.36,112500000.0
2008-08-15 13:45:00,95.35,95.36,95.33,95.36,92000000.0
2008-08-15 13:46:00,95.36,95.36,95.33,95.33,54600000.0
2008-08-15 13:47:00,95.33,95.34,95.32,95.33,78100000.0
2008-08-15 13:48:00,95.34,95.37,95.33,95.36,175800000.0
2008-08-15 13:49:00,95.36,95.36,95.32,95.35,264200000.0
2008-08-15 13:50:00,95.35,95.37,95.33,95.355,112800000.0
2008-08-15 13:51:00,95.37,95.42,95.36,95.42,202200000.0
2008-08-15 13:52:00,95.42,95.42,95.37,95.38,257800000.0
2008-08-15 13:53:00,95.38,95.39,95.335,95.355,208200000.0
2008-08-15 13:54:00,95.35,95.355,95.295,95.32,248600000.0
2008-08-15 13:55:00,95.32,95.37,95.305,95.34,315400000.0
2008-08-15 13:56:00,95.34,95.365,95.32,95.36,325900000.0
2008-08-15 13:57:00,95.36,95.365,95.325,95.335,153000000.0
2008-08-15 13:58:00,95.33,95.36,95.3,95.36,269600000.0
2008-08-15 13:59:00,95.36,95.48,95.36,95.45,350400000.0
2008-08-15 14:00:00,95.45,95.46,95.39,95.39,221300000.0
2008-08-15 14:01:00,95.39,95.41,95.37,95.39,217000000.0
2008-08-15 14:02:00,95.39,95.41,95.38,95.39,102400000.0
2008-08-15 14:03:00,95.4,95.41,95.36,95.37,244700000.0
2008-08-15 14:04:00,95.37,95.42,95.36,95.4,199500000.0
2008-08-15 14:05:00,95.4,95.46,95.39,95.46,248300000.0
2008-08-15 14:06:00,95.46,95.5,95.46,95.48,203600000.0
2008-08-15 14:07:00,95.475,95.54,95.475,95.535,216200000.0
2008-08-15 14:08:00,95.545,95.55,95.49,95.52,179600000.0
2008-08-15 14:09:00,95.52,95.57,95.52,95.56,133000000.0
2008-08-15 14:10:00,95.55,95.57,95.54,95.56,109600000.0
2008-08-15 14:11:00,95.56,95.56,95.51,95.52,140300000.0
2008-08-15 14:12:00,95.52,95.555,95.48,95.5,208800000.0
2008-08-15 14:13:00,95.5,95.53,95.48,95.51,323900000.0
2008-08-15 14:14:00,95.51,95.54,95.48,95.53,346600000.0
2008-08-15 14:15:00,95.525,95.59,95.525,95.58,200800000.0
2008-08-15 14:16:00,95.58,95.59,95.55,95.57,149500000.0
2008-08-15 14:17:00,95.56,95.58,95.54,95.54,114500000.0
2008-08-15 14:18:00,95.54,95.58,95.52,95.535,198700000.0
2008-08-15 14:19:00,95.55,95.57,95.54,95.56,118400000.0
2008-08-15 14:20:00,95.565,95.605,95.55,95.595,148000000.0
2008-08-15 14:21:00,95.59,95.595,95.56,95.58,80200000.0
2008-08-15 14:22:00,95.59,95.62,95.59,95.62,79000000.0
2008-08-15 14:23:00,95.61,95.63,95.59,95.61,102300000.0
2008-08-15 14:24:00,95.61,95.62,95.58,95.59,135000000.0
2008-08-15 14:25:00,95.58,95.58,95.56,95.56,119600000.0
2008-08-15 14:26:00,95.56,95.58,95.555,95.57,102900000.0
2008-08-15 14:27:00,95.57,95.62,95.57,95.61,117400000.0
2008-08-15 14:28:00,95.605,95.62,95.59,95.61,190000000.0
2008-08-15 14:29:00,95.61,95.615,95.54,95.545,167700000.0
2008-08-15 14:30:00,95.5,95.63,95.5,95.55,160300000.0
2008-08-15 14:31:00,95.55,95.69,95.55,95.62,271000000.0
2008-08-15 14:32:00,95.62,95.68,95.59,95.68,226200000.0
2008-08-15 14:33:00,95.68,95.71,95.66,95.7,158800000.0
2008-08-15 14:34:00,95.7,95.74,95.65,95.73,386699996.0
2008-08-15 14:35:00,95.73,95.76,95.69,95.76,270800000.0
2008-08-15 14:36:00,95.76,95.81,95.755,95.8,261200000.0
2008-08-15 14:37:00,95.8,95.87,95.78,95.85,250600000.0
2008-08-15 14:38:00,95.85,95.88,95.84,95.87,141700000.0
2008-08-15 14:39:00,95.86,95.91,95.825,95.88,173100000.0
2008-08-15 14:40:00,95.88,95.89,95.85,95.87,187300000.0
2008-08-15 14:41:00,95.87,95.91,95.86,95.91,169800000.0
2008-08-15 14:42:00,95.9,95.93,95.87,95.92,222400000.0
2008-08-15 14:43:00,95.93,95.93,95.88,95.88,145900000.0
2008-08-15 14:44:00,95.89,95.89,95.85,95.89,187600000.0
2008-08-15 14:45:00,95.88,95.97,95.86,95.97,206000000.0
2008-08-15 14:46:00,95.97,96.03,95.955,95.96,216000000.0
2008-08-15 14:47:00,95.955,95.97,95.93,95.94,238600000.0
2008-08-15 14:48:00,95.94,95.98,95.935,95.97,156300000.0
2008-08-15 14:49:00,95.97,95.99,95.93,95.94,75100000.0
2008-08-15 14:50:00,95.94,95.99,95.92,95.98,121800000.0
2008-08-15 14:51:00,95.98,95.98,95.94,95.95,115100000.0
2008-08-15 14:52:00,95.95,95.98,95.94,95.96,75800000.0
2008-08-15 14:53:00,95.96,96.03,95.96,95.98,121900000.0
2008-08-15 14:54:00,95.97,95.99,95.935,95.94,178100000.0
2008-08-15 14:55:00,95.94,95.94,95.885,95.915,253100000.0
2008-08-15 14:56:00,95.915,95.94,95.89,95.91,255200000.0
2008-08-15 14:57:00,95.91,95.93,95.88,95.9,110800000.0
2008-08-15 14:58:00,95.9,95.92,95.9,95.9,53400000.0
2008-08-15 14:59:00,95.91,95.925,95.855,95.86,171800000.0
2008-08-15 15:00:00,95.855,95.9,95.835,95.9,252200000.0
2008-08-15 15:01:00,95.9,95.93,95.87,95.895,179200000.0
2008-08-15 15:02:00,95.895,95.92,95.885,95.9,212600000.0
2008-08-15 15:03:00,95.9,95.92,95.85,95.92,218600000.0
2008-08-15 15:04:00,95.91,95.91,95.85,95.86,127700000.0
2008-08-15 15:05:00,95.86,95.88,95.83,95.84,172800000.0
2008-08-15 15:06:00,95.84,95.86,95.82,95.83,123200000.0
2008-08-15 15:07:00,95.835,95.86,95.82,95.84,75300000.0
2008-08-15 15:08:00,95.84,95.87,95.83,95.84,74100000.0
2008-08-15 15:09:00,95.84,95.89,95.83,95.84,140400000.0
2008-08-15 15:10:00,95.84,95.84,95.79,95.79,145100000.0
2008-08-15 15:11:00,95.78,95.82,95.77,95.81,185200000.0
2008-08-15 15:12:00,95.8,95.805,95.78,95.78,121800000.0
2008-08-15 15:13:00,95.785,95.81,95.78,95.79,165000000.0
2008-08-15 15:14:00,95.79,95.81,95.78,95.79,124700000.0
2008-08-15 15:15:00,95.8,95.82,95.725,95.75,259200000.0
2008-08-15 15:16:00,95.75,95.77,95.73,95.76,162400000.0
2008-08-15 15:17:00,95.77,95.78,95.75,95.77,86200000.0
2008-08-15 15:18:00,95.76,95.78,95.76,95.77,131000000.0
2008-08-15 15:19:00,95.77,95.83,95.77,95.81,141900000.0
2008-08-15 15:20:00,95.81,95.81,95.775,95.78,158900000.0
2008-08-15 15:21:00,95.78,95.8,95.78,95.795,154000000.0
2008-08-15 15:22:00,95.795,95.795,95.735,95.755,444100000.0
2008-08-15 15:23:00,95.755,95.76,95.725,95.73,264400000.0
2008-08-15 15:24:00,95.73,95.74,95.715,95.715,139100000.0
2008-08-15 15:25:00,95.72,95.725,95.675,95.675,231000000.0
2008-08-15 15:26:00,95.675,95.7,95.675,95.68,163200000.0
2008-08-15 15:27:00,95.685,95.695,95.675,95.675,148900000.0
2008-08-15 15:28:00,95.675,95.695,95.67,95.69,115300000.0
2008-08-15 15:29:00,95.695,95.71,95.65,95.675,290300000.0
2008-08-15 15:30:00,95.675,95.715,95.645,95.715,394700000.0
2008-08-15 15:31:00,95.715,95.73,95.685,95.685,379200000.0
2008-08-15 15:32:00,95.685,95.69,95.625,95.625,429600000.0
2008-08-15 15:33:00,95.625,95.64,95.62,95.64,168900000.0
2008-08-15 15:34:00,95.645,95.655,95.62,95.62,264000000.0
2008-08-15 15:35:00,95.615,95.65,95.61,95.635,324200000.0
2008-08-15 15:36:00,95.64,95.66,95.615,95.64,249000000.0
2008-08-15 15:37:00,95.64,95.645,95.58,95.585,378600000.0
2008-08-15 15:38:00,95.585,95.585,95.535,95.57,497800003.0
2008-08-15 15:39:00,95.57,95.595,95.535,95.555,322500000.0
2008-08-15 15:40:00,95.555,95.555,95.525,95.54,192400000.0
2008-08-15 15:41:00,95.545,95.56,95.5,95.52,434000000.0
2008-08-15 15:42:00,95.52,95.56,95.515,95.525,278200000.0
2008-08-15 15:43:00,95.525,95.55,95.51,95.55,184200000.0
2008-08-15 15:44:00,95.555,95.56,95.545,95.56,189000000.0
2008-08-15 15:45:00,95.56,95.57,95.51,95.51,283100001.0
2008-08-15 15:46:00,95.51,95.54,95.51,95.53,240600000.0
2008-08-15 15:47:00,95.53,95.54,95.5,95.54,218600000.0
2008-08-15 15:48:00,95.54,95.545,95.53,95.53,65600000.0
2008-08-15 15:49:00,95.53,95.54,95.525,95.525,148500000.0
2008-08-15 15:50:00,95.525,95.53,95.485,95.485,197600000.0
2008-08-15 15:51:00,95.485,95.5,95.47,95.47,204000000.0
2008-08-15 15:52:00,95.47,95.5,95.46,95.46,143800000.0
2008-08-15 15:53:00,95.475,95.48,95.395,95.41,220500000.0
2008-08-15 15:54:00,95.405,95.43,95.4,95.41,121900000.0
2008-08-15 15:55:00,95.41,95.44,95.38,95.41,233300000.0
2008-08-15 15:56:00,95.4,95.41,95.34,95.36,407500000.0
2008-08-15 15:57:00,95.35,95.4,95.34,95.34,275100000.0
2008-08-15 15:58:00,95.34,95.35,95.31,95.31,184100000.0
2008-08-15 15:59:00,95.31,95.34,95.27,95.27,201799999.0
2008-08-15 16:00:00,95.265,95.34,95.26,95.32,300000000.0
2008-08-15 16:01:00,95.32,95.34,95.295,95.32,186900000.0
2008-08-15 16:02:00,95.32,95.325,95.23,95.26,349700000.0
2008-08-15 16:03:00,95.26,95.265,95.21,95.23,390300000.0
2008-08-15 16:04:00,95.23,95.265,95.23,95.245,204100000.0
2008-08-15 16:05:00,95.245,95.245,95.195,95.195,243200000.0
2008-08-15 16:06:00,95.195,95.21,95.17,95.21,468100000.0
2008-08-15 16:07:00,95.21,95.21,95.14,95.15,149400000.0
2008-08-15 16:08:00,95.15,95.16,95.11,95.14,243500000.0
2008-08-15 16:09:00,95.13,95.16,95.12,95.14,128300000.0
2008-08-15 16:10:00,95.13,95.16,95.12,95.13,155100000.0
2008-08-15 16:11:00,95.13,95.13,95.1,95.12,224000000.0
2008-08-15 16:12:00,95.12,95.13,95.04,95.05,422499998.0
2008-08-15 16:13:00,95.05,95.1,95.05,95.08,165000000.0
2008-08-15 16:14:00,95.08,95.17,95.08,95.15,210900000.0
2008-08-15 16:15:00,95.15,95.19,95.14,95.17,149900000.0
2008-08-15 16:16:00,95.17,95.26,95.16,95.25,128600000.0
2008-08-15 16:17:00,95.25,95.305,95.25,95.305,271200000.0
2008-08-15 16:18:00,95.305,95.36,95.3,95.33,209500000.0
2008-08-15 16:19:00,95.33,95.34,95.3,95.31,164500000.0
2008-08-15 16:20:00,95.31,95.33,95.31,95.33,70400000.0
2008-08-15 16:21:00,95.33,95.35,95.28,95.32,161800000.0
2008-08-15 16:22:00,95.31,95.35,95.3,95.33,111300000.0
2008-08-15 16:23:00,95.33,95.35,95.31,95.32,100400000.0
2008-08-15 16:24:00,95.32,95.36,95.3,95.32,292000000.0
2008-08-15 16:25:00,95.32,95.36,95.31,95.32,163500000.0
2008-08-15 16:26:00,95.32,95.34,95.26,95.26,177000000.0
2008-08-15 16:27:00,95.28,95.32,95.25,95.305,186800000.0
2008-08-15 16:28:00,95.31,95.37,95.29,95.37,192400000.0
2008-08-15 16:29:00,95.37,95.39,95.35,95.37,238300000.0
2008-08-15 16:30:00,95.37,95.39,95.33,95.34,212000000.0
2008-08-15 16:31:00,95.34,95.38,95.33,95.335,143300000.0
2008-08-15 16:32:00,95.34,95.35,95.32,95.34,123100000.0
2008-08-15 16:33:00,95.34,95.35,95.33,95.33,49000000.0
2008-08-15 16:34:00,95.33,95.36,95.3,95.32,134700000.0
2008-08-15 16:35:00,95.32,95.34,95.29,95.34,138400000.0
2008-08-15 16:36:00,95.35,95.35,95.3,95.3,91400000.0
2008-08-15 16:37:00,95.3,95.31,95.26,95.31,199700000.0
2008-08-15 16:38:00,95.31,95.32,95.27,95.305,377099999.0
2008-08-15 16:39:00,95.3,95.31,95.26,95.26,209800000.0
2008-08-15 16:40:00,95.26,95.29,95.26,95.27,87200000.0
2008-08-15 16:41:00,95.27,95.27,95.21,95.26,240700000.0
2008-08-15 16:42:00,95.26,95.32,95.26,95.3,91000000.0
2008-08-15 16:43:00,95.3,95.37,95.3,95.33,222900000.0
2008-08-15 16:44:00,95.335,95.35,95.29,95.35,237600000.0
2008-08-15 16:45:00,95.345,95.36,95.34,95.36,132500000.0
2008-08-15 16:46:00,95.35,95.41,95.35,95.41,114700000.0
2008-08-15 16:47:00,95.41,95.41,95.38,95.39,86300000.0
2008-08-15 16:48:00,95.39,95.43,95.39,95.42,106000000.0
2008-08-15 16:49:00,95.42,95.44,95.42,95.43,86300000.0
2008-08-15 16:50:00,95.43,95.48,95.43,95.47,95300000.0
2008-08-15 16:51:00,95.46,95.5,95.45,95.5,121700000.0
2008-08-15 16:52:00,95.5,95.52,95.485,95.49,214800000.0
2008-08-15 16:53:00,95.49,95.49,95.42,95.435,316400000.0
2008-08-15 16:54:00,95.44,95.46,95.4,95.41,186700000.0
2008-08-15 16:55:00,95.41,95.45,95.41,95.43,82700000.0
2008-08-15 16:56:00,95.43,95.48,95.42,95.45,144300000.0
2008-08-15 16:57:00,95.445,95.45,95.41,95.42,69400000.0
2008-08-15 16:58:00,95.42,95.44,95.41,95.44,180300000.0
2008-08-15 16:59:00,95.43,95.55,95.43,95.54,177700000.0
2008-08-15 17:00:00,95.535,95.555,95.48,95.49,279800000.0
2008-08-15 17:01:00,95.49,95.49,95.45,95.46,283900000.0
2008-08-15 17:02:00,95.46,95.49,95.45,95.49,242800000.0
2008-08-15 17:03:00,95.495,95.51,95.48,95.5,95700000.0
2008-08-15 17:04:00,95.49,95.51,95.47,95.48,229100000.0
2008-08-15 17:05:00,95.48,95.49,95.47,95.47,51100000.0
2008-08-15 17:06:00,95.46,95.49,95.455,95.48,132900000.0
2008-08-15 17:07:00,95.48,95.49,95.45,95.45,95000000.0
2008-08-15 17:08:00,95.455,95.47,95.45,95.46,88900000.0
2008-08-15 17:09:00,95.46,95.47,95.45,95.46,55700000.0
2008-08-15 17:10:00,95.46,95.47,95.45,95.47,58500000.0
2008-08-15 17:11:00,95.47,95.47,95.42,95.42,115500000.0
2008-08-15 17:12:00,95.415,95.43,95.39,95.42,144700000.0
2008-08-15 17:13:00,95.42,95.44,95.38,95.38,155900000.0
2008-08-15 17:14:00,95.38,95.42,95.33,95.37,301500000.0
2008-08-15 17:15:00,95.365,95.39,95.36,95.38,76600000.0
2008-08-15 17:16:00,95.38,95.43,95.375,95.41,196300000.0
2008-08-15 17:17:00,95.41,95.41,95.38,95.39,109000000.0
2008-08-15 17:18:00,95.39,95.4,95.345,95.365,148700000.0
2008-08-15 17:19:00,95.37,95.39,95.36,95.37,154100000.0
2008-08-15 17:20:00,95.365,95.37,95.35,95.36,101000000.0
2008-08-15 17:21:00,95.36,95.36,95.35,95.35,92500000.0
2008-08-15 17:22:00,95.355,95.38,95.35,95.37,70900000.0
2008-08-15 17:23:00,95.37,95.37,95.35,95.35,113700000.0
2008-08-15 17:24:00,95.35,95.37,95.35,95.37,114000000.0
2008-08-15 17:25:00,95.365,95.4,95.36,95.39,49900000.0
2008-08-15 17:26:00,95.41,95.43,95.39,95.42,87300000.0
2008-08-15 17:27:00,95.42,95.43,95.41,95.415,68100000.0
2008-08-15 17:28:00,95.42,95.43,95.41,95.42,145100000.0
2008-08-15 17:29:00,95.42,95.455,95.41,95.45,96900000.0
2008-08-15 17:30:00,95.45,95.52,95.45,95.51,267300000.0
2008-08-15 17:31:00,95.5,95.53,95.5,95.52,200300000.0
2008-08-15 17:32:00,95.52,95.62,95.51,95.615,316700000.0
2008-08-15 17:33:00,95.625,95.63,95.6,95.6,329700000.0
2008-08-15 17:34:00,95.6,95.635,95.6,95.62,221700000.0
2008-08-15 17:35:00,95.615,95.63,95.595,95.63,173200000.0
2008-08-15 17:36:00,95.63,95.65,95.615,95.65,221600000.0
2008-08-15 17:37:00,95.65,95.705,95.64,95.7,288800000.0
2008-08-15 17:38:00,95.7,95.735,95.69,95.69,298500000.0
2008-08-15 17:39:00,95.69,95.695,95.68,95.69,117000000.0
2008-08-15 17:40:00,95.69,95.75,95.69,95.72,184200000.0
2008-08-15 17:41:00,95.72,95.765,95.71,95.74,463700000.0
2008-08-15 17:42:00,95.74,95.75,95.705,95.725,229200000.0
2008-08-15 17:43:00,95.72,95.77,95.72,95.77,278500000.0
2008-08-15 17:44:00,95.77,95.83,95.77,95.82,379300000.0
2008-08-15 17:45:00,95.82,95.82,95.77,95.79,311200000.0
2008-08-15 17:46:00,95.79,95.9,95.78,95.87,305900000.0
2008-08-15 17:47:00,95.87,95.98,95.87,95.96,349500000.0
2008-08-15 17:48:00,95.96,95.97,95.9,95.9,407700000.0
2008-08-15 17:49:00,95.9,95.9,95.81,95.85,379600000.0
2008-08-15 17:50:00,95.85,95.87,95.79,95.79,343900000.0
2008-08-15 17:51:00,95.79,95.815,95.79,95.79,298800000.0
2008-08-15 17:52:00,95.79,95.82,95.78,95.78,355900000.0
2008-08-15 17:53:00,95.79,95.79,95.74,95.74,362100000.0
2008-08-15 17:54:00,95.745,95.76,95.73,95.76,244400000.0
2008-08-15 17:55:00,95.765,95.81,95.75,95.8,236500000.0
2008-08-15 17:56:00,95.8,95.82,95.77,95.77,381100000.0
2008-08-15 17:57:00,95.765,95.8,95.75,95.8,149600000.0
2008-08-15 17:58:00,95.8,95.84,95.79,95.82,248500000.0
2008-08-15 17:59:00,95.82,95.88,95.82,95.84,278500000.0
2008-08-15 18:00:00,95.84,95.88,95.83,95.865,326800000.0
2008-08-15 18:01:00,95.865,95.875,95.855,95.865,164000000.0
2008-08-15 18:02:00,95.865,95.88,95.84,95.86,312200000.0
2008-08-15 18:03:00,95.86,95.86,95.78,95.78,381400000.0
2008-08-15 18:04:00,95.78,95.81,95.78,95.79,186100000.0
2008-08-15 18:05:00,95.79,95.83,95.77,95.81,184600000.0
2008-08-15 18:06:00,95.81,95.825,95.78,95.78,255600000.0
2008-08-15 18:07:00,95.78,95.81,95.75,95.77,293700000.0
2008-08-15 18:08:00,95.77,95.86,95.77,95.84,183300000.0
2008-08-15 18:09:00,95.85,95.85,95.83,95.84,143200000.0
2008-08-15 18:10:00,95.84,95.87,95.84,95.86,174700000.0
2008-08-15 18:11:00,95.85,95.86,95.83,95.85,96500000.0
2008-08-15 18:12:00,95.85,95.88,95.83,95.84,321100000.0
2008-08-15 18:13:00,95.84,95.87,95.82,95.825,144300000.0
2008-08-15 18:14:00,95.82,95.855,95.81,95.835,511200000.0
2008-08-15 18:15:00,95.825,95.875,95.805,95.81,431900000.0
2008-08-15 18:16:00,95.81,95.83,95.81,95.825,168100000.0
2008-08-15 18:17:00,95.82,95.87,95.82,95.835,302300000.0
2008-08-15 18:18:00,95.835,95.85,95.82,95.85,235700000.0
2008-08-15 18:19:00,95.85,95.85,95.75,95.75,393200000.0
2008-08-15 18:20:00,95.75,95.795,95.745,95.79,156700000.0
2008-08-15 18:21:00,95.79,95.8,95.735,95.745,360800000.0
2008-08-15 18:22:00,95.745,95.77,95.735,95.74,375100000.0
2008-08-15 18:23:00,95.74,95.75,95.72,95.73,183800000.0
2008-08-15 18:24:00,95.72,95.74,95.72,95.73,71100000.0
2008-08-15 18:25:00,95.73,95.78,95.73,95.76,148600000.0
2008-08-15 18:26:00,95.765,95.785,95.74,95.75,146600000.0
2008-08-15 18:27:00,95.76,95.79,95.76,95.785,102000000.0
2008-08-15 18:28:00,95.79,95.8,95.77,95.79,149700000.0
2008-08-15 18:29:00,95.79,95.82,95.79,95.82,78000000.0
2008-08-15 18:30:00,95.815,95.815,95.765,95.785,408000000.0
2008-08-15 18:31:00,95.79,95.83,95.79,95.82,183400000.0
2008-08-15 18:32:00,95.82,95.86,95.815,95.86,203700000.0
2008-08-15 18:33:00,95.86,95.86,95.79,95.83,287500000.0
2008-08-15 18:34:00,95.83,95.88,95.83,95.87,222100000.0
2008-08-15 18:35:00,95.87,95.905,95.87,95.89,231800000.0
2008-08-15 18:36:00,95.9,95.9,95.85,95.87,279100000.0
2008-08-15 18:37:00,95.87,95.87,95.825,95.85,157800000.0
2008-08-15 18:38:00,95.86,95.86,95.835,95.84,153800000.0
2008-08-15 18:39:00,95.84,95.86,95.835,95.845,299200000.0
2008-08-15 18:40:00,95.855,95.865,95.825,95.83,265400000.0
2008-08-15 18:41:00,95.83,95.84,95.79,95.805,271500000.0
2008-08-15 18:42:00,95.81,95.82,95.8,95.8,307200000.0
2008-08-15 18:43:00,95.79,95.815,95.79,95.8,186000000.0
2008-08-15 18:44:00,95.8,95.83,95.795,95.795,253200000.0
2008-08-15 18:45:00,95.795,95.815,95.76,95.785,238200000.0
2008-08-15 18:46:00,95.785,95.83,95.78,95.83,167500000.0
2008-08-15 18:47:00,95.82,95.82,95.8,95.8,56100000.0
2008-08-15 18:48:00,95.8,95.805,95.79,95.8,105900000.0
2008-08-15 18:49:00,95.79,95.8,95.78,95.795,95100000.0
2008-08-15 18:50:00,95.79,95.805,95.79,95.8,71800000.0
2008-08-15 18:51:00,95.8,95.81,95.78,95.79,137100000.0
2008-08-15 18:52:00,95.79,95.8,95.78,95.8,183200000.0
2008-08-15 18:53:00,95.79,95.795,95.78,95.79,44900000.0
2008-08-15 18:54:00,95.79,95.795,95.785,95.785,64600000.0
2008-08-15 18:55:00,95.785,95.81,95.78,95.81,33500000.0
2008-08-15 18:56:00,95.8,95.84,95.8,95.81,211300000.0
2008-08-15 18:57:00,95.81,95.835,95.79,95.82,198900000.0
2008-08-15 18:58:00,95.82,95.84,95.81,95.81,94300000.0
2008-08-15 18:59:00,95.805,95.815,95.79,95.8,146800000.0
2008-08-15 19:00:00,95.8,95.81,95.785,95.81,93900000.0
2008-08-15 19:01:00,95.81,95.81,95.76,95.77,193200000.0
2008-08-15 19:02:00,95.77,95.77,95.76,95.76,29700000.0
2008-08-15 19:03:00,95.76,95.775,95.75,95.775,58200000.0
2008-08-15 19:04:00,95.765,95.775,95.76,95.77,92900000.0
2008-08-15 19:05:00,95.765,95.775,95.75,95.75,90100000.0
2008-08-15 19:06:00,95.75,95.77,95.705,95.705,159100000.0
2008-08-15 19:07:00,95.705,95.725,95.705,95.71,82700000.0
2008-08-15 19:08:00,95.71,95.725,95.67,95.69,347700000.0
2008-08-15 19:09:00,95.69,95.7,95.66,95.67,152800000.0
2008-08-15 19:10:00,95.66,95.69,95.64,95.65,356900000.0
2008-08-15 19:11:00,95.65,95.66,95.64,95.66,94800000.0
2008-08-15 19:12:00,95.66,95.66,95.63,95.64,94500000.0
2008-08-15 19:13:00,95.64,95.65,95.64,95.64,21900000.0
2008-08-15 19:14:00,95.64,95.64,95.62,95.63,84500000.0
2008-08-15 19:15:00,95.63,95.64,95.63,95.64,82400000.0
2008-08-15 19:16:00,95.64,95.65,95.64,95.65,28900000.0
2008-08-15 19:17:00,95.65,95.65,95.64,95.64,19200000.0
2008-08-15 19:18:00,95.64,95.66,95.63,95.66,89900000.0
2008-08-15 19:19:00,95.655,95.66,95.64,95.64,63400000.0
2008-08-15 19:20:00,95.64,95.67,95.64,95.64,85600000.0
2008-08-15 19:21:00,95.64,95.66,95.64,95.66,87600000.0
2008-08-15 19:22:00,95.67,95.675,95.66,95.66,135800000.0
2008-08-15 19:23:00,95.665,95.68,95.66,95.66,68100000.0
2008-08-15 19:24:00,95.66,95.67,95.66,95.66,36500000.0
2008-08-15 19:25:00,95.67,95.675,95.66,95.66,123000000.0
2008-08-15 19:26:00,95.66,95.675,95.66,95.66,127300000.0
2008-08-15 19:27:00,95.66,95.69,95.66,95.67,129300000.0
2008-08-15 19:28:00,95.67,95.685,95.67,95.68,119500000.0
2008-08-15 19:29:00,95.68,95.71,95.67,95.695,327600000.0
2008-08-15 19:30:00,95.695,95.7,95.62,95.62,469800000.0
2008-08-15 19:31:00,95.62,95.68,95.62,95.67,286900000.0
2008-08-15 19:32:00,95.665,95.7,95.665,95.695,228800000.0
2008-08-15 19:33:00,95.71,95.715,95.66,95.66,194100000.0
2008-08-15 19:34:00,95.66,95.69,95.66,95.68,32500000.0
2008-08-15 19:35:00,95.68,95.69,95.68,95.68,35700000.0
2008-08-15 19:36:00,95.67,95.67,95.66,95.67,34600000.0
2008-08-15 19:37:00,95.67,95.68,95.62,95.64,154000000.0
2008-08-15 19:38:00,95.64,95.645,95.61,95.61,185000000.0
2008-08-15 19:39:00,95.61,95.655,95.61,95.63,186900000.0
2008-08-15 19:40:00,95.63,95.63,95.61,95.61,103300000.0
2008-08-15 19:41:00,95.61,95.63,95.61,95.63,68700000.0
2008-08-15 19:42:00,95.625,95.635,95.62,95.625,128500000.0
2008-08-15 19:43:00,95.615,95.64,95.615,95.63,151200000.0
2008-08-15 19:44:00,95.63,95.64,95.62,95.62,96300000.0
2008-08-15 19:45:00,95.625,95.65,95.61,95.64,150600000.0
2008-08-15 19:46:00,95.64,95.66,95.64,95.64,27000000.0
2008-08-15 19:47:00,95.64,95.66,95.64,95.65,39500000.0
2008-08-15 19:48:00,95.64,95.655,95.64,95.64,80800000.0
2008-08-15 19:49:00,95.64,95.67,95.64,95.66,50200000.0
2008-08-15 19:50:00,95.66,95.67,95.64,95.66,96200000.0
2008-08-15 19:51:00,95.67,95.7,95.67,95.67,127200000.0
2008-08-15 19:52:00,95.67,95.68,95.63,95.635,129100000.0
2008-08-15 19:53:00,95.635,95.655,95.63,95.65,80100000.0
2008-08-15 19:54:00,95.65,95.66,95.65,95.66,28400000.0
2008-08-15 19:55:00,95.66,95.685,95.66,95.67,73300000.0
2008-08-15 19:56:00,95.67,95.68,95.65,95.65,93200000.0
2008-08-15 19:57:00,95.66,95.695,95.655,95.68,140900000.0
2008-08-15 19:58:00,95.68,95.695,95.67,95.67,94300000.0
2008-08-15 19:59:00,95.665,95.695,95.665,95.695,132300000.0
2008-08-15 20:00:00,95.695,95.705,95.69,95.69,73000000.0
2008-08-15 20:01:00,95.69,95.71,95.69,95.7,16600000.0
2008-08-15 20:02:00,95.7,95.705,95.65,95.66,121200000.0
2008-08-15 20:03:00,95.66,95.66,95.66,95.66,66200000.0
2008-08-15 20:04:00,95.66,95.66,95.655,95.66,19500000.0
2008-08-15 20:05:00,95.66,95.665,95.655,95.655,118400000.0
2008-08-15 20:06:00,95.655,95.66,95.65,95.655,111000000.0
2008-08-15 20:07:00,95.655,95.655,95.655,95.655,23100000.0
2008-08-15 20:08:00,95.66,95.66,95.645,95.645,116000000.0
2008-08-15 20:09:00,95.645,95.655,95.605,95.635,247400000.0
2008-08-15 20:10:00,95.635,95.66,95.635,95.65,62400000.0
2008-08-15 20:11:00,95.65,95.675,95.65,95.66,83300000.0
2008-08-15 20:12:00,95.67,95.68,95.67,95.67,23000000.0
2008-08-15 20:13:00,95.665,95.675,95.645,95.645,87300000.0
2008-08-15 20:14:00,95.655,95.655,95.63,95.64,185000000.0
2008-08-15 20:15:00,95.645,95.705,95.645,95.69,123400000.0
2008-08-15 20:16:00,95.685,95.715,95.685,95.695,64200000.0
2008-08-15 20:17:00,95.7,95.7,95.685,95.695,62800000.0
2008-08-15 20:18:00,95.695,95.705,95.685,95.69,138700000.0
2008-08-15 20:19:00,95.69,95.69,95.675,95.685,147200000.0
2008-08-15 20:20:00,95.68,95.68,95.625,95.63,284200000.0
2008-08-15 20:21:00,95.63,95.69,95.63,95.68,184400000.0
2008-08-15 20:22:00,95.68,95.72,95.68,95.72,91900000.0
2008-08-15 20:23:00,95.72,95.72,95.7,95.7,28500000.0
2008-08-15 20:24:00,95.7,95.75,95.69,95.74,217500000.0
2008-08-15 20:25:00,95.745,95.745,95.71,95.73,285500000.0
2008-08-15 20:26:00,95.74,95.79,95.73,95.785,345400000.0
2008-08-15 20:27:00,95.795,95.8,95.755,95.77,294600000.0
2008-08-15 20:28:00,95.76,95.78,95.75,95.77,73800000.0
2008-08-15 20:29:00,95.77,95.79,95.76,95.79,96200000.0
2008-08-15 20:30:00,95.79,95.79,95.73,95.73,419700000.0
2008-08-15 20:31:00,95.73,95.775,95.73,95.76,350000000.0
2008-08-15 20:32:00,95.76,95.775,95.76,95.76,271300000.0
2008-08-15 20:33:00,95.76,95.765,95.73,95.74,204600000.0
2008-08-15 20:34:00,95.73,95.74,95.73,95.74,64700000.0
2008-08-15 20:35:00,95.74,95.745,95.73,95.74,162400000.0
2008-08-15 20:36:00,95.74,95.74,95.71,95.71,86900000.0
2008-08-15 20:37:00,95.71,95.715,95.7,95.7,78300000.0
2008-08-15 20:38:00,95.7,95.755,95.7,95.755,163700000.0
2008-08-15 20:39:00,95.755,95.755,95.74,95.74,79500000.0
2008-08-15 20:40:00,95.74,95.77,95.74,95.765,172500000.0
2008-08-15 20:41:00,95.765,95.765,95.75,95.765,74100000.0
2008-08-15 20:42:00,95.765,95.765,95.755,95.76,43700000.0
2008-08-15 20:43:00,95.76,95.785,95.76,95.77,235500000.0
2008-08-15 20:44:00,95.77,95.805,95.765,95.805,117700000.0
2008-08-15 20:45:00,95.805,95.805,95.78,95.79,124800000.0
2008-08-15 20:46:00,95.79,95.79,95.78,95.79,53700000.0
2008-08-15 20:47:00,95.78,95.79,95.78,95.79,58000000.0
2008-08-15 20:48:00,95.795,95.795,95.79,95.79,60500000.0
2008-08-15 20:49:00,95.795,95.82,95.79,95.82,121100000.0
2008-08-15 20:50:00,95.82,95.82,95.79,95.79,72900000.0
2008-08-15 20:51:00,95.79,95.805,95.79,95.8,40200000.0
2008-08-15 20:52:00,95.8,95.8,95.8,95.8,15800000.0
2008-08-15 20:53:00,95.8,95.825,95.8,95.805,174100000.0
2008-08-15 20:54:00,95.81,95.825,95.81,95.825,69500000.0
2008-08-15 20:55:00,95.82,95.835,95.8,95.8,292800000.0
2008-08-15 20:56:00,95.8,95.815,95.795,95.8,113700000.0
2008-08-15 20:57:00,95.81,95.82,95.81,95.82,53500000.0
2008-08-15 20:58:00,95.82,95.82,95.76,95.76,146500000.0
2008-08-15 20:59:00,95.76,95.785,95.71,95.74,405900000.0
2008-08-15 21:00:00,95.74,95.745,95.71,95.72,370500000.0
2008-08-15 21:01:00,95.715,95.75,95.705,95.75,209800000.0
2008-08-15 21:02:00,95.75,95.77,95.74,95.77,68100000.0
2008-08-15 21:03:00,95.77,95.79,95.76,95.76,113200000.0
2008-08-15 21:04:00,95.76,95.76,95.745,95.76,41200000.0
2008-08-15 21:05:00,95.765,95.78,95.75,95.775,84500000.0
2008-08-15 21:06:00,95.775,95.78,95.775,95.775,71400000.0
2008-08-15 21:07:00,95.775,95.78,95.755,95.755,48500000.0
2008-08-15 21:08:00,95.76,95.765,95.745,95.76,102600000.0
2008-08-15 21:09:00,95.755,95.76,95.75,95.76,18700000.0
2008-08-15 21:10:00,95.76,95.77,95.75,95.77,65000000.0
2008-08-15 21:11:00,95.77,95.78,95.76,95.77,35100000.0
2008-08-15 21:12:00,95.77,95.78,95.755,95.755,174200000.0
2008-08-15 21:13:00,95.755,95.8,95.75,95.77,61200000.0
2008-08-15 21:14:00,95.77,95.775,95.765,95.765,38100000.0
2008-08-15 21:15:00,95.77,95.78,95.77,95.78,9800000.0
2008-08-15 21:16:00,95.78,95.78,95.765,95.78,50400000.0
2008-08-15 21:17:00,95.77,95.77,95.765,95.765,37000000.0
2008-08-15 21:18:00,95.77,95.77,95.76,95.77,25200000.0
2008-08-15 21:19:00,95.77,95.77,95.74,95.74,79900000.0
2008-08-15 21:20:00,95.74,95.75,95.73,95.75,77000000.0
2008-08-15 21:21:00,95.755,95.76,95.75,95.75,49900000.0
2008-08-15 21:22:00,95.75,95.75,95.75,95.75,1000000.0
2008-08-15 21:23:00,95.75,95.76,95.75,95.75,37600000.0
2008-08-15 21:24:00,95.75,95.75,95.745,95.745,69000000.0
2008-08-15 21:25:00,95.745,95.77,95.74,95.76,98400000.0
2008-08-15 21:26:00,95.76,95.78,95.76,95.775,54500000.0
2008-08-15 21:27:00,95.77,95.8,95.77,95.8,36200000.0
2008-08-15 21:28:00,95.8,95.8,95.78,95.79,70700000.0
2008-08-15 21:29:00,95.78,95.79,95.77,95.77,9200000.0
2008-08-15 21:30:00,95.77,95.775,95.77,95.775,33500000.0
2008-08-15 21:31:00,95.8,95.8,95.78,95.79,181700003.0
2008-08-15 21:32:00,95.78,95.79,95.77,95.79,85200000.0
2008-08-15 21:33:00,95.79,95.795,95.79,95.79,59300000.0
2008-08-15 21:34:00,95.79,95.83,95.78,95.805,283400000.0
2008-08-15 21:35:00,95.8,95.82,95.8,95.82,79000000.0
2008-08-15 21:36:00,95.815,95.815,95.805,95.805,31200000.0
2008-08-15 21:37:00,95.805,95.815,95.8,95.8,36800000.0
2008-08-15 21:38:00,95.795,95.81,95.795,95.81,22300000.0
2008-08-15 21:39:00,95.81,95.82,95.795,95.805,112000000.0
2008-08-15 21:40:00,95.815,95.815,95.8,95.8,121100000.0
2008-08-15 21:41:00,95.8,95.805,95.79,95.79,100300000.0
2008-08-15 21:42:00,95.79,95.805,95.775,95.775,81600000.0
2008-08-15 21:43:00,95.77,95.775,95.755,95.77,86900000.0
2008-08-15 21:44:00,95.765,95.765,95.765,95.765,43200000.0
2008-08-15 21:45:00,95.765,95.765,95.75,95.76,269300000.0
2008-08-15 21:46:00,95.765,95.775,95.74,95.74,181700000.0
2008-08-15 21:47:00,95.74,95.74,95.69,95.69,202900000.0
2008-08-15 21:48:00,95.69,95.695,95.67,95.67,235500000.0
2008-08-15 21:49:00,95.67,95.675,95.67,95.67,121300000.0
2008-08-15 21:50:00,95.67,95.685,95.67,95.675,104200000.0
2008-08-15 21:51:00,95.675,95.68,95.67,95.675,203100000.0
2008-08-15 21:52:00,95.66,95.68,95.66,95.68,61900000.0
2008-08-15 21:53:00,95.68,95.685,95.67,95.67,105900000.0
2008-08-15 21:54:00,95.67,95.7,95.67,95.69,49100000.0
2008-08-15 21:55:00,95.7,95.7,95.63,95.66,116500000.0
2008-08-15 21:56:00,95.65,95.67,95.63,95.64,144700000.0
2008-08-15 21:57:00,95.64,95.64,95.615,95.63,133800000.0
2008-08-15 21:58:00,95.63,95.64,95.61,95.63,221200000.0
2008-08-15 21:59:00,95.63,95.635,95.63,95.635,91200000.0
2008-08-15 22:00:00,95.63,95.64,95.61,95.63,246200000.0
2008-08-15 22:01:00,95.63,95.64,95.61,95.64,105200000.0
2008-08-15 22:02:00,95.64,95.745,95.62,95.67,148500000.0
2008-08-15 22:03:00,95.68,95.68,95.63,95.63,31900000.0
2008-08-15 22:04:00,95.635,95.64,95.625,95.64,47900000.0
2008-08-15 22:05:00,95.64,95.67,95.62,95.62,78900000.0
2008-08-15 22:06:00,95.625,95.66,95.62,95.66,44900000.0
2008-08-15 22:07:00,95.66,95.675,95.645,95.665,64300000.0
2008-08-15 22:08:00,95.665,95.68,95.665,95.68,19100000.0
2008-08-15 22:09:00,95.675,95.675,95.67,95.67,17400000.0
2008-08-15 22:10:00,95.67,95.71,95.67,95.71,58300000.0
2008-08-15 22:11:00,95.71,95.72,95.71,95.72,39200000.0
2008-08-15 22:12:00,95.73,95.73,95.7,95.73,47300000.0
2008-08-15 22:13:00,95.73,95.77,95.73,95.73,97600000.0
2008-08-15 22:14:00,95.73,95.8,95.73,95.8,157700000.0
2008-08-15 22:15:00,95.8,95.81,95.8,95.8,14000000.0
2008-08-15 22:16:00,95.8,95.82,95.8,95.82,51100000.0
2008-08-15 22:17:00,95.82,95.84,95.82,95.84,27700000.0
2008-08-15 22:18:00,95.855,95.93,95.84,95.89,200500000.0
2008-08-15 22:19:00,95.885,95.915,95.855,95.885,187700000.0
2008-08-15 22:20:00,95.885,95.925,95.885,95.91,161100000.0
2008-08-15 22:21:00,95.92,95.92,95.86,95.87,135500000.0
2008-08-15 22:22:00,95.865,95.88,95.86,95.88,69900000.0
2008-08-15 22:23:00,95.86,95.895,95.84,95.89,129000000.0
2008-08-15 22:24:00,95.89,95.89,95.85,95.86,91900000.0
2008-08-15 22:25:00,95.865,95.865,95.79,95.79,111700000.0
2008-08-15 22:26:00,95.795,95.85,95.795,95.84,96400000.0
2008-08-15 22:27:00,95.83,95.84,95.83,95.835,10700000.0
2008-08-15 22:28:00,95.835,95.88,95.835,95.84,61000000.0
2008-08-15 22:29:00,95.84,95.84,95.84,95.84,58300000.0
2008-08-15 22:30:00,95.84,95.84,95.835,95.835,34000000.0
2008-08-15 22:31:00,95.835,95.84,95.83,95.83,12900000.0
2008-08-15 22:32:00,95.83,95.83,95.755,95.78,45300000.0
2008-08-15 22:33:00,95.78,95.795,95.78,95.79,29500000.0
2008-08-15 22:34:00,95.79,95.805,95.79,95.8,32900000.0
2008-08-15 22:35:00,95.8,95.805,95.755,95.755,62100000.0
2008-08-15 22:36:00,95.755,95.765,95.745,95.745,31400000.0
2008-08-15 22:37:00,95.74,95.745,95.74,95.745,6500000.0
2008-08-15 22:38:00,95.745,95.745,95.745,95.745,5400000.0
2008-08-15 22:39:00,95.745,95.75,95.725,95.725,16900000.0
2008-08-15 22:40:00,95.725,95.73,95.705,95.725,38300000.0
2008-08-15 22:41:00,95.725,95.725,95.72,95.725,19500000.0
2008-08-15 22:42:00,95.725,95.725,95.71,95.72,18400000.0
2008-08-15 22:43:00,95.725,95.74,95.715,95.735,34100000.0
2008-08-15 22:44:00,95.735,95.735,95.705,95.71,43400000.0
2008-08-15 22:45:00,95.71,95.725,95.7,95.7,50600000.0
2008-08-15 22:46:00,95.705,95.705,95.695,95.7,40700000.0
2008-08-15 22:47:00,95.7,95.705,95.695,95.7,41000000.0
2008-08-15 22:48:00,95.695,95.695,95.695,95.695,11700000.0
2008-08-15 22:49:00,95.695,95.695,95.695,95.695,1300000.0
2008-08-15 22:50:00,95.695,95.7,95.695,95.7,5200000.0
2008-08-15 22:51:00,95.695,95.7,95.68,95.68,30100000.0
2008-08-15 22:52:00,95.685,95.685,95.68,95.685,20100000.0
2008-08-15 22:53:00,95.68,95.69,95.68,95.69,24900000.0
2008-08-15 22:54:00,95.695,95.705,95.685,95.685,42300000.0
2008-08-15 22:55:00,95.685,95.685,95.675,95.68,7800000.0
2008-08-15 22:56:00,95.685,95.69,95.685,95.685,13000000.0
2008-08-15 22:57:00,95.685,95.71,95.675,95.685,44900000.0
2008-08-15 22:58:00,95.685,95.685,95.675,95.685,12200000.0
2008-08-15 22:59:00,95.69,95.715,95.68,95.68,26600000.0
2008-08-17 23:00:00,95.75,95.75,95.75,95.75,10800000.0
2008-08-17 23:01:00,95.74,95.76,95.74,95.76,43200000.0
2008-08-17 23:02:00,95.77,95.79,95.77,95.77,43200000.0
2008-08-17 23:03:00,95.79,95.79,95.78,95.78,21600000.0
2008-08-17 23:04:00,95.78,95.78,95.78,95.78,21600000.0
2008-08-17 23:05:00,95.77,95.77,95.76,95.76,21600000.0
2008-08-17 23:06:00,95.75,95.75,95.75,95.75,10800000.0
2008-08-17 23:07:00,95.75,95.75,95.75,95.75,10800000.0
2008-08-17 23:08:00,95.75,95.76,95.75,95.76,32400000.0
2008-08-17 23:09:00,95.662,95.68,95.662,95.68,31600000.0
2008-08-17 23:10:00,95.76,95.78,95.76,95.78,16000000.0
2008-08-17 23:11:00,95.78,95.78,95.78,95.78,8400000.0
2008-08-17 23:12:00,95.78,95.78,95.765,95.765,6200000.0
2008-08-17 23:13:00,95.765,95.765,95.765,95.765,1000000.0
2008-08-17 23:14:00,95.765,95.765,95.75,95.75,5100000.0
2008-08-17 23:15:00,95.75,95.75,95.71,95.75,30800000.0
2008-08-17 23:16:00,95.75,95.75,95.75,95.75,4200000.0
2008-08-17 23:17:00,95.75,95.755,95.75,95.755,4200000.0
2008-08-17 23:18:00,95.755,95.755,95.755,95.755,1000000.0
2008-08-17 23:19:00,95.755,95.755,95.755,95.755,2000000.0
2008-08-17 23:20:00,95.755,95.755,95.755,95.755,1000000.0
2008-08-17 23:21:00,95.758,95.764,95.752,95.752,41500000.0
2008-08-17 23:22:00,95.755,95.755,95.755,95.755,5000000.0
2008-08-17 23:23:00,95.755,95.755,95.755,95.755,2000000.0
2008-08-17 23:24:00,95.755,95.755,95.755,95.755,1000000.0
2008-08-17 23:25:00,95.775,95.775,95.767,95.77,63700000.0
2008-08-17 23:26:00,95.755,95.755,95.755,95.755,1000000.0
2008-08-17 23:27:00,95.755,95.755,95.755,95.755,8000000.0
2008-08-17 23:28:00,95.755,95.755,95.755,95.755,4000000.0
2008-08-17 23:29:00,95.755,95.755,95.755,95.755,4000000.0
2008-08-17 23:30:00,95.755,95.755,95.755,95.755,8000000.0
2008-08-17 23:31:00,95.755,95.755,95.755,95.755,8000000.0
2008-08-17 23:32:00,95.755,95.755,95.755,95.755,6000000.0
2008-08-17 23:33:00,95.755,95.76,95.745,95.76,23500000.0
2008-08-17 23:34:00,95.77,95.77,95.77,95.77,3100000.0
2008-08-17 23:35:00,95.77,95.77,95.77,95.77,2100000.0
2008-08-17 23:36:00,95.77,95.77,95.77,95.77,8400000.0
2008-08-17 23:37:00,95.77,95.77,95.77,95.77,23100000.0
2008-08-17 23:38:00,95.747,95.786,95.747,95.762,82900000.0
2008-08-17 23:39:00,95.77,95.77,95.77,95.77,27300000.0
2008-08-17 23:40:00,95.77,95.77,95.77,95.77,33600000.0
2008-08-17 23:41:00,95.77,95.77,95.77,95.77,37800000.0
2008-08-17 23:42:00,95.77,95.77,95.73,95.765,32400001.0
2008-08-17 23:43:00,95.765,95.765,95.765,95.765,2000000.0
2008-08-17 23:44:00,95.765,95.765,95.765,95.765,12000000.0
2008-08-17 23:45:00,95.765,95.765,95.765,95.765,15000000.0
2008-08-17 23:46:00,95.765,95.77,95.765,95.765,25600000.0
2008-08-17 23:47:00,95.75,95.766,95.746,95.766,25000000.0
2008-08-17 23:48:00,95.765,95.765,95.765,95.765,1000000.0
2008-08-17 23:49:00,95.765,95.77,95.765,95.77,9200000.0
2008-08-17 23:50:00,95.77,95.77,95.77,95.77,8400000.0
2008-08-17 23:51:00,95.77,95.77,95.735,95.735,93800000.0
2008-08-17 23:52:00,95.735,95.76,95.735,95.75,38300000.0
2008-08-17 23:53:00,95.669,95.681,95.663,95.675,116700000.0
2008-08-17 23:54:00,95.724,95.747,95.724,95.747,58400000.0
2008-08-17 23:55:00,95.75,95.75,95.72,95.72,53800000.0
2008-08-17 23:56:00,95.72,95.72,95.72,95.72,86200001.0
2008-08-17 23:57:00,95.728,95.728,95.699,95.699,174200000.0
2008-08-17 23:58:00,95.684,95.73,95.684,95.724,196600000.0
2008-08-17 23:59:00,95.72,95.723,95.712,95.718,117400000.0
2008-08-18 00:00:00,95.72,95.73,95.72,95.73,73100000.0
2008-08-18 00:01:00,95.73,95.73,95.73,95.73,126000000.0
2008-08-18 00:02:00,95.73,95.73,95.72,95.73,23400000.0
2008-08-18 00:03:00,95.73,95.74,95.72,95.72,102100001.0
2008-08-18 00:04:00,95.72,95.735,95.715,95.715,24300000.0
2008-08-18 00:05:00,95.74,95.76,95.74,95.75,340700000.0
2008-08-18 00:06:00,95.76,95.765,95.74,95.74,217100000.0
2008-08-18 00:07:00,95.75,95.76,95.74,95.74,183300000.0
2008-08-18 00:08:00,95.75,95.78,95.74,95.765,261200000.0
2008-08-18 00:09:00,95.775,95.795,95.74,95.77,410600004.0
2008-08-18 00:10:00,95.77,95.77,95.74,95.74,215900003.0
2008-08-18 00:11:00,95.74,95.74,95.71,95.72,200900000.0
2008-08-18 00:12:00,95.72,95.73,95.69,95.73,198300001.0
2008-08-18 00:13:00,95.73,95.73,95.72,95.73,197800000.0
2008-08-18 00:14:00,95.73,95.74,95.68,95.7,367900002.0
2008-08-18 00:15:00,95.7,95.7,95.64,95.66,389800008.0
2008-08-18 00:16:00,95.66,95.66,95.65,95.65,80799999.0
2008-08-18 00:17:00,95.65,95.66,95.64,95.66,250200001.0
2008-08-18 00:18:00,95.66,95.67,95.66,95.67,103899999.0
2008-08-18 00:19:00,95.67,95.7,95.66,95.69,262100002.0
2008-08-18 00:20:00,95.69,95.7,95.67,95.69,310399995.0
2008-08-18 00:21:00,95.69,95.73,95.69,95.69,368499997.0
2008-08-18 00:22:00,95.69,95.8,95.69,95.71,275000001.0
2008-08-18 00:23:00,95.71,95.75,95.71,95.75,51400000.0
2008-08-18 00:24:00,95.75,95.78,95.685,95.685,587900008.0
2008-08-18 00:25:00,95.71,95.78,95.71,95.77,422000001.0
2008-08-18 00:26:00,95.765,95.765,95.74,95.75,62100000.0
2008-08-18 00:27:00,95.745,95.745,95.73,95.735,256300005.0
2008-08-18 00:28:00,95.73,95.73,95.69,95.695,210800000.0
2008-08-18 00:29:00,95.695,95.725,95.695,95.725,98500002.0
2008-08-18 00:30:00,95.73,95.73,95.72,95.725,116400001.0
2008-08-18 00:31:00,95.745,95.75,95.73,95.75,92200000.0
2008-08-18 00:32:00,95.74,95.745,95.72,95.73,272400003.0
2008-08-18 00:33:00,95.73,95.73,95.705,95.73,145500002.0
2008-08-18 00:34:00,95.73,95.73,95.73,95.73,40200000.0
2008-08-18 00:35:00,95.73,95.76,95.71,95.75,502100004.0
2008-08-18 00:36:00,95.74,95.75,95.74,95.74,68300000.0
2008-08-18 00:37:00,95.74,95.74,95.74,95.74,28800000.0
2008-08-18 00:38:00,95.745,95.75,95.73,95.73,142400000.0
2008-08-18 00:39:00,95.73,95.73,95.72,95.725,6200000.0
2008-08-18 00:40:00,95.7,95.7,95.61,95.61,316100004.0
2008-08-18 00:41:00,95.615,95.67,95.61,95.66,436900003.0
2008-08-18 00:42:00,95.66,95.665,95.66,95.66,116800000.0
2008-08-18 00:43:00,95.66,95.66,95.64,95.64,49500000.0
2008-08-18 00:44:00,95.64,95.65,95.635,95.635,25400000.0
2008-08-18 00:45:00,95.635,95.635,95.575,95.59,319900000.0
2008-08-18 00:46:00,95.59,95.59,95.56,95.56,367000007.0
2008-08-18 00:47:00,95.56,95.59,95.55,95.56,258200000.0
2008-08-18 00:48:00,95.56,95.575,95.56,95.57,36200000.0
2008-08-18 00:49:00,95.565,95.575,95.55,95.575,89800004.0
2008-08-18 00:50:00,95.58,95.58,95.57,95.57,53700001.0
2008-08-18 00:51:00,95.57,95.6,95.57,95.6,299400000.0
2008-08-18 00:52:00,95.6,95.61,95.59,95.61,154900002.0
2008-08-18 00:53:00,95.6,95.61,95.59,95.61,142300003.0
2008-08-18 00:54:00,95.6,95.61,95.6,95.61,137800001.0
2008-08-18 00:55:00,95.61,95.61,95.6,95.6,39800000.0
2008-08-18 00:56:00,95.6,95.61,95.595,95.61,315000002.0
2008-08-18 00:57:00,95.605,95.605,95.565,95.565,67200000.0
2008-08-18 00:58:00,95.565,95.585,95.565,95.565,46600000.0
2008-08-18 00:59:00,95.55,95.565,95.55,95.555,203500002.0
2008-08-18 01:00:00,95.555,95.56,95.555,95.555,43100000.0
2008-08-18 01:01:00,95.56,95.56,95.55,95.56,57900001.0
2008-08-18 01:02:00,95.56,95.56,95.465,95.465,220300005.0
2008-08-18 01:03:00,95.53,95.55,95.5,95.55,149300000.0
2008-08-18 01:04:00,95.55,95.56,95.52,95.55,391300000.0
2008-08-18 01:05:00,95.54,95.56,95.54,95.545,131300000.0
2008-08-18 01:06:00,95.55,95.55,95.545,95.55,10000000.0
2008-08-18 01:07:00,95.55,95.55,95.55,95.55,5600000.0
2008-08-18 01:08:00,95.55,95.55,95.53,95.53,71000000.0
2008-08-18 01:09:00,95.53,95.54,95.51,95.52,189400000.0
2008-08-18 01:10:00,95.52,95.54,95.51,95.53,187200002.0
2008-08-18 01:11:00,95.53,95.54,95.52,95.53,230499999.0
2008-08-18 01:12:00,95.53,95.53,95.53,95.53,39900000.0
2008-08-18 01:13:00,95.53,95.555,95.53,95.55,218300000.0
2008-08-18 01:14:00,95.55,95.555,95.495,95.5,229300000.0
2008-08-18 01:15:00,95.5,95.51,95.46,95.505,334300000.0
2008-08-18 01:16:00,95.495,95.53,95.495,95.51,109000003.0
2008-08-18 01:17:00,95.51,95.51,95.48,95.5,393400007.0
2008-08-18 01:18:00,95.5,95.51,95.49,95.51,282900006.0
2008-08-18 01:19:00,95.51,95.51,95.5,95.51,238200006.0
2008-08-18 01:20:00,95.51,95.53,95.505,95.53,214700003.0
2008-08-18 01:21:00,95.53,95.54,95.51,95.515,24900000.0
2008-08-18 01:22:00,95.52,95.56,95.52,95.56,309300003.0
2008-08-18 01:23:00,95.56,95.6,95.53,95.59,547900002.0
2008-08-18 01:24:00,95.59,95.63,95.58,95.63,417900006.0
2008-08-18 01:25:00,95.63,95.64,95.62,95.625,118200000.0
2008-08-18 01:26:00,95.655,95.7,95.645,95.67,193600000.0
2008-08-18 01:27:00,95.67,95.67,95.665,95.67,80600001.0
2008-08-18 01:28:00,95.665,95.67,95.62,95.64,145199997.0
2008-08-18 01:29:00,95.64,95.64,95.625,95.63,115500001.0
2008-08-18 01:30:00,95.64,95.64,95.63,95.63,107100001.0
2008-08-18 01:31:00,95.64,95.65,95.64,95.65,153499998.0
2008-08-18 01:32:00,95.65,95.69,95.65,95.69,65000000.0
2008-08-18 01:33:00,95.69,95.75,95.68,95.72,409200002.0
2008-08-18 01:34:00,95.715,95.725,95.7,95.725,83700000.0
2008-08-18 01:35:00,95.73,95.74,95.73,95.73,47300000.0
2008-08-18 01:36:00,95.73,95.765,95.73,95.74,236700002.0
2008-08-18 01:37:00,95.74,95.75,95.73,95.735,101500000.0
2008-08-18 01:38:00,95.735,95.75,95.725,95.74,127600005.0
2008-08-18 01:39:00,95.74,95.75,95.74,95.745,88800001.0
2008-08-18 01:40:00,95.745,95.745,95.725,95.73,20900000.0
2008-08-18 01:41:00,95.73,95.74,95.7,95.715,327799995.0
2008-08-18 01:42:00,95.71,95.71,95.69,95.69,174300002.0
2008-08-18 01:43:00,95.69,95.78,95.69,95.77,695900013.0
2008-08-18 01:44:00,95.77,95.77,95.745,95.76,493000001.0
2008-08-18 01:45:00,95.76,95.76,95.75,95.75,323600001.0
2008-08-18 01:46:00,95.75,95.75,95.75,95.75,37400002.0
2008-08-18 01:47:00,95.75,95.765,95.73,95.73,391800002.0
2008-08-18 01:48:00,95.73,95.73,95.69,95.7,869300004.0
2008-08-18 01:49:00,95.7,95.7,95.67,95.67,472300004.0
2008-08-18 01:50:00,95.67,95.68,95.64,95.67,393300000.0
2008-08-18 01:51:00,95.67,95.67,95.65,95.65,282100000.0
2008-08-18 01:52:00,95.65,95.66,95.63,95.655,424100000.0
2008-08-18 01:53:00,95.66,95.66,95.605,95.65,471899998.0
2008-08-18 01:54:00,95.65,95.65,95.625,95.645,228100000.0
2008-08-18 01:55:00,95.65,95.66,95.625,95.655,635700001.0
2008-08-18 01:56:00,95.645,95.66,95.61,95.61,210700002.0
2008-08-18 01:57:00,95.62,95.64,95.615,95.615,181500000.0
2008-08-18 01:58:00,95.61,95.62,95.61,95.62,503699997.0
2008-08-18 01:59:00,95.62,95.625,95.62,95.625,138400001.0
2008-08-18 02:00:00,95.63,95.63,95.625,95.625,9500000.0
2008-08-18 02:01:00,95.625,95.625,95.575,95.575,109199999.0
2008-08-18 02:02:00,95.575,95.585,95.57,95.585,142200001.0
2008-08-18 02:03:00,95.58,95.62,95.58,95.61,98900000.0
2008-08-18 02:04:00,95.61,95.655,95.6,95.645,219800002.0
2008-08-18 02:05:00,95.645,95.65,95.62,95.64,371600002.0
2008-08-18 02:06:00,95.64,95.65,95.615,95.62,358600002.0
2008-08-18 02:07:00,95.63,95.64,95.6,95.6,614400008.0
2008-08-18 02:08:00,95.6,95.63,95.6,95.6,424599998.0
2008-08-18 02:09:00,95.6,95.61,95.42,95.46,1334900008.0
2008-08-18 02:10:00,95.45,95.5,95.415,95.49,720900008.0
2008-08-18 02:11:00,95.49,95.51,95.45,95.49,1120500005.0
2008-08-18 02:12:00,95.49,95.555,95.47,95.545,693600000.0
2008-08-18 02:13:00,95.56,95.58,95.47,95.545,1105700007.0
2008-08-18 02:14:00,95.54,95.6,95.52,95.58,373700005.0
2008-08-18 02:15:00,95.58,95.645,95.58,95.62,241100003.0
2008-08-18 02:16:00,95.62,95.65,95.61,95.635,660700010.0
2008-08-18 02:17:00,95.635,95.68,95.635,95.655,297799994.0
2008-08-18 02:18:00,95.655,95.675,95.62,95.66,484800006.0
2008-08-18 02:19:00,95.66,95.68,95.64,95.68,392599996.0
2008-08-18 02:20:00,95.68,95.76,95.67,95.76,235499999.0
2008-08-18 02:21:00,95.76,95.845,95.74,95.845,1095500002.0
2008-08-18 02:22:00,95.85,95.87,95.82,95.83,702800003.0
2008-08-18 02:23:00,95.83,95.83,95.79,95.8,552400006.0
2008-08-18 02:24:00,95.8,95.84,95.8,95.83,425900003.0
2008-08-18 02:25:00,95.82,95.87,95.805,95.85,550900007.0
2008-08-18 02:26:00,95.85,95.87,95.82,95.83,770700005.0
2008-08-18 02:27:00,95.83,95.87,95.825,95.87,105600000.0
2008-08-18 02:28:00,95.86,95.88,95.85,95.87,152400001.0
2008-08-18 02:29:00,95.87,95.9,95.855,95.88,286500003.0
2008-08-18 02:30:00,95.88,96.01,95.87,95.99,801400013.0
2008-08-18 02:31:00,95.99,96.0,95.98,95.99,97900000.0
2008-08-18 02:32:00,95.99,96.05,95.99,96.05,245400002.0
2008-08-18 02:33:00,96.05,96.14,96.05,96.1,396600003.0
2008-08-18 02:34:00,96.1,96.125,96.1,96.11,62300000.0
2008-08-18 02:35:00,96.09,96.11,96.03,96.035,121400002.0
2008-08-18 02:36:00,96.04,96.095,96.02,96.095,314500000.0
2008-08-18 02:37:00,96.095,96.1,96.06,96.07,571400002.0
2008-08-18 02:38:00,96.07,96.09,96.06,96.085,425400001.0
2008-08-18 02:39:00,96.09,96.095,96.05,96.055,357100003.0
2008-08-18 02:40:00,96.06,96.125,96.06,96.09,304000002.0
2008-08-18 02:41:00,96.09,96.095,96.05,96.08,317700001.0
2008-08-18 02:42:00,96.08,96.12,96.08,96.1,336399995.0
2008-08-18 02:43:00,96.1,96.13,96.09,96.09,499400001.0
2008-08-18 02:44:00,96.09,96.13,96.09,96.125,405899996.0
2008-08-18 02:45:00,96.13,96.145,96.12,96.13,659299995.0
2008-08-18 02:46:00,96.13,96.14,96.07,96.07,316200006.0
2008-08-18 02:47:00,96.07,96.095,96.06,96.095,229000000.0
2008-08-18 02:48:00,96.095,96.14,96.095,96.13,331700000.0
2008-08-18 02:49:00,96.13,96.15,96.13,96.15,294000001.0
2008-08-18 02:50:00,96.15,96.16,96.145,96.145,260699999.0
2008-08-18 02:51:00,96.145,96.16,96.135,96.15,160300000.0
2008-08-18 02:52:00,96.15,96.165,96.145,96.16,180600002.0
2008-08-18 02:53:00,96.155,96.155,96.1,96.14,704700003.0
2008-08-18 02:54:00,96.14,96.14,95.99,95.99,405900000.0
2008-08-18 02:55:00,95.98,96.1,95.98,96.09,874400004.0
2008-08-18 02:56:00,96.09,96.095,96.07,96.085,316600001.0
2008-08-18 02:57:00,96.085,96.1,96.075,96.09,394900002.0
2008-08-18 02:58:00,96.09,96.15,96.085,96.135,396700000.0
2008-08-18 02:59:00,96.125,96.15,96.105,96.105,222900000.0
2008-08-18 03:00:00,96.11,96.13,96.095,96.105,172400000.0
2008-08-18 03:01:00,96.1,96.135,96.095,96.125,312600001.0
2008-08-18 03:02:00,96.125,96.13,96.095,96.095,410800002.0
2008-08-18 03:03:00,96.095,96.095,96.035,96.04,573100003.0
2008-08-18 03:04:00,96.04,96.07,96.025,96.03,263799999.0
2008-08-18 03:05:00,96.03,96.045,96.015,96.035,569600000.0
2008-08-18 03:06:00,96.035,96.05,96.035,96.05,157100000.0
2008-08-18 03:07:00,96.05,96.08,96.04,96.075,514400006.0
2008-08-18 03:08:00,96.075,96.11,96.075,96.11,78100000.0
2008-08-18 03:09:00,96.105,96.135,96.095,96.1,522300001.0
2008-08-18 03:10:00,96.1,96.1,96.08,96.085,147300000.0
2008-08-18 03:11:00,96.085,96.085,96.065,96.065,182200000.0
2008-08-18 03:12:00,96.06,96.08,96.06,96.08,261800000.0
2008-08-18 03:13:00,96.075,96.11,96.07,96.11,537900003.0
2008-08-18 03:14:00,96.1,96.125,96.07,96.1,681100006.0
2008-08-18 03:15:00,96.1,96.115,96.075,96.1,438199999.0
2008-08-18 03:16:00,96.105,96.125,96.08,96.085,639900003.0
2008-08-18 03:17:00,96.09,96.095,96.055,96.075,270900001.0
2008-08-18 03:18:00,96.08,96.1,96.07,96.07,403300002.0
2008-08-18 03:19:00,96.07,96.1,96.07,96.09,183000000.0
2008-08-18 03:20:00,96.09,96.1,96.055,96.06,302200000.0
2008-08-18 03:21:00,96.06,96.115,96.05,96.09,504500000.0
2008-08-18 03:22:00,96.09,96.09,96.07,96.09,230600002.0
2008-08-18 03:23:00,96.085,96.11,96.08,96.11,82900000.0
2008-08-18 03:24:00,96.115,96.12,96.07,96.075,170299999.0
2008-08-18 03:25:00,96.075,96.13,96.075,96.12,647600001.0
2008-08-18 03:26:00,96.12,96.125,96.085,96.095,228299999.0
2008-08-18 03:27:00,96.1,96.1,96.08,96.085,106300000.0
2008-08-18 03:28:00,96.08,96.1,96.08,96.1,150600001.0
2008-08-18 03:29:00,96.1,96.1,96.09,96.095,136900001.0
2008-08-18 03:30:00,96.1,96.14,96.1,96.11,282800001.0
2008-08-18 03:31:00,96.11,96.13,96.1,96.105,374400001.0
2008-08-18 03:32:00,96.105,96.115,96.085,96.11,397199998.0
2008-08-18 03:33:00,96.11,96.14,96.11,96.125,122200000.0
2008-08-18 03:34:00,96.13,96.165,96.13,96.165,137400002.0
2008-08-18 03:35:00,96.16,96.165,96.15,96.15,135000000.0
2008-08-18 03:36:00,96.15,96.15,96.135,96.145,84900000.0
2008-08-18 03:37:00,96.14,96.18,96.135,96.18,242600000.0
2008-08-18 03:38:00,96.18,96.18,96.14,96.15,350700000.0
2008-08-18 03:39:00,96.15,96.165,96.135,96.155,217700000.0
2008-08-18 03:40:00,96.15,96.17,96.15,96.16,128900000.0
2008-08-18 03:41:00,96.16,96.23,96.16,96.23,134700000.0
2008-08-18 03:42:00,96.21,96.22,96.21,96.22,11500000.0
2008-08-18 03:43:00,96.22,96.23,96.195,96.23,37594597.0
2008-08-18 03:44:00,96.23,96.23,96.2,96.2,74894597.0
2008-08-18 03:45:00,96.2,96.205,96.17,96.17,234100000.0
2008-08-18 03:46:00,96.17,96.185,96.165,96.17,229400000.0
2008-08-18 03:47:00,96.175,96.185,96.175,96.18,241500000.0
2008-08-18 03:48:00,96.18,96.2,96.17,96.17,125999999.0
2008-08-18 03:49:00,96.17,96.17,96.14,96.14,278999999.0
2008-08-18 03:50:00,96.14,96.14,96.105,96.11,220700000.0
2008-08-18 03:51:00,96.115,96.13,96.115,96.12,154600000.0
2008-08-18 03:52:00,96.12,96.135,96.115,96.135,295800001.0
2008-08-18 03:53:00,96.135,96.165,96.12,96.15,389500001.0
2008-08-18 03:54:00,96.15,96.15,96.13,96.13,223800000.0
2008-08-18 03:55:00,96.13,96.14,96.13,96.14,79100000.0
2008-08-18 03:56:00,96.14,96.15,96.14,96.145,175199999.0
2008-08-18 03:57:00,96.145,96.145,96.145,96.145,6400000.0
2008-08-18 03:58:00,96.145,96.15,96.115,96.135,141000000.0
2008-08-18 03:59:00,96.14,96.145,96.135,96.145,171300000.0
2008-08-18 04:00:00,96.14,96.14,96.12,96.12,115100000.0
2008-08-18 04:01:00,96.12,96.12,96.1,96.11,72100000.0
2008-08-18 04:02:00,96.11,96.135,96.11,96.125,250800001.0
2008-08-18 04:03:00,96.125,96.145,96.125,96.135,231800000.0
2008-08-18 04:04:00,96.14,96.14,96.135,96.135,32400000.0
2008-08-18 04:05:00,96.13,96.13,96.125,96.125,21700000.0
2008-08-18 04:06:00,96.125,96.155,96.125,96.15,139100000.0
2008-08-18 04:07:00,96.15,96.15,96.12,96.12,181800003.0
2008-08-18 04:08:00,96.12,96.13,96.115,96.12,319300001.0
2008-08-18 04:09:00,96.13,96.135,96.1,96.12,408699999.0
2008-08-18 04:10:00,96.12,96.12,96.105,96.105,85300000.0
2008-08-18 04:11:00,96.11,96.115,96.095,96.1,157100000.0
2008-08-18 04:12:00,96.1,96.1,96.09,96.09,35200000.0
2008-08-18 04:13:00,96.09,96.11,96.09,96.105,205400002.0
2008-08-18 04:14:00,96.11,96.13,96.11,96.12,202900001.0
2008-08-18 04:15:00,96.12,96.125,96.09,96.11,200500001.0
2008-08-18 04:16:00,96.11,96.115,96.095,96.1,272400000.0
2008-08-18 04:17:00,96.1,96.1,96.08,96.08,134800000.0
2008-08-18 04:18:00,96.08,96.095,96.08,96.095,153800000.0
2008-08-18 04:19:00,96.1,96.105,96.09,96.1,85800000.0
2008-08-18 04:20:00,96.1,96.1,96.09,96.09,136600000.0
2008-08-18 04:21:00,96.09,96.09,96.07,96.08,324900000.0
2008-08-18 04:22:00,96.085,96.105,96.085,96.095,344200000.0
2008-08-18 04:23:00,96.095,96.11,96.085,96.11,247800000.0
2008-08-18 04:24:00,96.115,96.135,96.115,96.13,265200001.0
2008-08-18 04:25:00,96.13,96.13,96.125,96.13,21600000.0
2008-08-18 04:26:00,96.13,96.135,96.105,96.105,171000000.0
2008-08-18 04:27:00,96.105,96.115,96.105,96.11,55600000.0
2008-08-18 04:28:00,96.12,96.12,96.05,96.115,230700000.0
2008-08-18 04:29:00,96.115,96.145,96.115,96.145,334200000.0
2008-08-18 04:30:00,96.145,96.145,96.13,96.13,128100000.0
2008-08-18 04:31:00,96.13,96.13,96.095,96.1,362600002.0
2008-08-18 04:32:00,96.1,96.135,96.09,96.135,184000000.0
2008-08-18 04:33:00,96.13,96.145,96.11,96.145,140500000.0
2008-08-18 04:34:00,96.145,96.18,96.135,96.18,282799999.0
2008-08-18 04:35:00,96.18,96.2,96.17,96.18,177800000.0
2008-08-18 04:36:00,96.18,96.18,96.175,96.175,286400001.0
2008-08-18 04:37:00,96.175,96.185,96.14,96.14,130900000.0
2008-08-18 04:38:00,96.14,96.14,96.12,96.125,117400000.0
2008-08-18 04:39:00,96.125,96.125,96.095,96.1,469600000.0
2008-08-18 04:40:00,96.105,96.105,96.07,96.07,218500000.0
2008-08-18 04:41:00,96.08,96.08,96.06,96.06,154100001.0
2008-08-18 04:42:00,96.06,96.07,96.04,96.055,196800000.0
2008-08-18 04:43:00,96.05,96.075,96.05,96.075,183100000.0
2008-08-18 04:44:00,96.07,96.09,96.07,96.08,203700000.0
2008-08-18 04:45:00,96.08,96.08,96.06,96.065,210099999.0
2008-08-18 04:46:00,96.06,96.075,96.05,96.05,187900000.0
2008-08-18 04:47:00,96.05,96.05,96.05,96.05,26900000.0
2008-08-18 04:48:00,96.05,96.055,96.04,96.05,399600002.0
2008-08-18 04:49:00,96.05,96.07,96.05,96.055,264400001.0
2008-08-18 04:50:00,96.06,96.07,96.06,96.07,161700000.0
2008-08-18 04:51:00,96.07,96.075,96.065,96.075,400800010.0
2008-08-18 04:52:00,96.075,96.09,96.07,96.09,203600001.0
2008-08-18 04:53:00,96.085,96.085,96.07,96.07,272800001.0
2008-08-18 04:54:00,96.07,96.075,96.07,96.075,158700000.0
2008-08-18 04:55:00,96.075,96.075,96.07,96.07,205600001.0
2008-08-18 04:56:00,96.075,96.08,96.07,96.07,193500001.0
2008-08-18 04:57:00,96.08,96.08,96.065,96.07,41000000.0
2008-08-18 04:58:00,96.07,96.07,96.06,96.07,146000000.0
2008-08-18 04:59:00,96.06,96.075,96.06,96.075,106800002.0
2008-08-18 05:00:00,96.075,96.095,96.07,96.09,209600000.0
2008-08-18 05:01:00,96.09,96.11,96.09,96.105,77500000.0
2008-08-18 05:02:00,96.105,96.105,96.06,96.08,311500000.0
2008-08-18 05:03:00,96.075,96.09,96.07,96.085,156299999.0
2008-08-18 05:04:00,96.08,96.085,96.05,96.065,413500001.0
2008-08-18 05:05:00,96.06,96.07,96.055,96.065,392199999.0
2008-08-18 05:06:00,96.07,96.085,96.065,96.08,172500000.0
2008-08-18 05:07:00,96.08,96.09,96.075,96.075,250700003.0
2008-08-18 05:08:00,96.075,96.09,96.075,96.075,193700001.0
2008-08-18 05:09:00,96.075,96.08,96.055,96.06,187300001.0
2008-08-18 05:10:00,96.065,96.085,96.055,96.06,110000000.0
2008-08-18 05:11:00,96.06,96.08,96.05,96.075,269599999.0
2008-08-18 05:12:00,96.08,96.13,96.08,96.1,384600000.0
2008-08-18 05:13:00,96.1,96.11,96.085,96.095,326600001.0
2008-08-18 05:14:00,96.095,96.115,96.07,96.085,224100000.0
2008-08-18 05:15:00,96.085,96.105,96.085,96.105,122800001.0
2008-08-18 05:16:00,96.1,96.12,96.095,96.11,186500002.0
2008-08-18 05:17:00,96.11,96.12,96.1,96.11,254200000.0
2008-08-18 05:18:00,96.11,96.11,96.085,96.085,56900000.0
2008-08-18 05:19:00,96.09,96.125,96.09,96.12,449600002.0
2008-08-18 05:20:00,96.12,96.155,96.12,96.15,648800003.0
2008-08-18 05:21:00,96.15,96.155,96.145,96.155,200900001.0
2008-08-18 05:22:00,96.155,96.155,96.145,96.145,285600001.0
2008-08-18 05:23:00,96.15,96.15,96.14,96.15,102200000.0
2008-08-18 05:24:00,96.15,96.15,96.14,96.145,97800000.0
2008-08-18 05:25:00,96.135,96.14,96.13,96.14,206300000.0
2008-08-18 05:26:00,96.14,96.14,96.105,96.11,373899999.0
2008-08-18 05:27:00,96.11,96.12,96.1,96.12,422300002.0
2008-08-18 05:28:00,96.115,96.13,96.1,96.115,306300000.0
2008-08-18 05:29:00,96.115,96.13,96.1,96.13,207500001.0
2008-08-18 05:30:00,96.13,96.16,96.125,96.135,245500002.0
2008-08-18 05:31:00,96.13,96.13,96.11,96.125,197499998.0
2008-08-18 05:32:00,96.12,96.14,96.12,96.14,117400000.0
2008-08-18 05:33:00,96.14,96.16,96.14,96.16,65600000.0
2008-08-18 05:34:00,96.155,96.155,96.145,96.145,43100000.0
2008-08-18 05:35:00,96.145,96.155,96.145,96.145,84000000.0
2008-08-18 05:36:00,96.15,96.15,96.145,96.145,101600001.0
2008-08-18 05:37:00,96.15,96.16,96.15,96.15,53900000.0
2008-08-18 05:38:00,96.15,96.165,96.15,96.15,394800001.0
2008-08-18 05:39:00,96.15,96.16,96.15,96.155,232400004.0
2008-08-18 05:40:00,96.16,96.18,96.155,96.16,318000002.0
2008-08-18 05:41:00,96.16,96.16,96.15,96.15,39100000.0
2008-08-18 05:42:00,96.15,96.19,96.15,96.19,190600000.0
2008-08-18 05:43:00,96.185,96.185,96.17,96.175,73900000.0
2008-08-18 05:44:00,96.17,96.17,96.155,96.16,154700000.0
2008-08-18 05:45:00,96.16,96.175,96.155,96.165,223700000.0
2008-08-18 05:46:00,96.165,96.18,96.165,96.18,188900000.0
2008-08-18 05:47:00,96.18,96.18,96.16,96.16,222100000.0
2008-08-18 05:48:00,96.16,96.19,96.15,96.185,414300000.0
2008-08-18 05:49:00,96.185,96.185,96.135,96.16,415600001.0
2008-08-18 05:50:00,96.16,96.165,96.13,96.13,269800000.0
2008-08-18 05:51:00,96.13,96.14,96.12,96.135,231000001.0
2008-08-18 05:52:00,96.14,96.14,96.125,96.13,99800000.0
2008-08-18 05:53:00,96.13,96.145,96.13,96.135,166200000.0
2008-08-18 05:54:00,96.135,96.145,96.13,96.145,134100000.0
2008-08-18 05:55:00,96.145,96.145,96.13,96.14,261800000.0
2008-08-18 05:56:00,96.15,96.16,96.14,96.14,290700000.0
2008-08-18 05:57:00,96.14,96.145,96.13,96.14,162700000.0
2008-08-18 05:58:00,96.14,96.14,96.13,96.135,140700000.0
2008-08-18 05:59:00,96.135,96.215,96.135,96.21,627600006.0
2008-08-18 06:00:00,96.21,96.23,96.2,96.225,648700002.0
2008-08-18 06:01:00,96.23,96.235,96.225,96.225,234000000.0
2008-08-18 06:02:00,96.23,96.235,96.225,96.23,135300000.0
2008-08-18 06:03:00,96.23,96.24,96.225,96.235,258400001.0
2008-08-18 06:04:00,96.225,96.225,96.22,96.225,89200000.0
2008-08-18 06:05:00,96.225,96.23,96.21,96.22,325999999.0
2008-08-18 06:06:00,96.225,96.255,96.21,96.22,345300001.0
2008-08-18 06:07:00,96.22,96.245,96.21,96.24,298800000.0
2008-08-18 06:08:00,96.24,96.24,96.22,96.22,275700000.0
2008-08-18 06:09:00,96.22,96.23,96.185,96.21,442000001.0
2008-08-18 06:10:00,96.21,96.21,96.01,96.18,418900003.0
2008-08-18 06:11:00,96.18,96.21,96.18,96.205,133900000.0
2008-08-18 06:12:00,96.21,96.225,96.2,96.205,151800000.0
2008-08-18 06:13:00,96.205,96.21,96.195,96.205,102600000.0
2008-08-18 06:14:00,96.205,96.21,96.195,96.21,65800000.0
2008-08-18 06:15:00,96.21,96.22,96.2,96.215,78300000.0
2008-08-18 06:16:00,96.21,96.23,96.2,96.2,75100000.0
2008-08-18 06:17:00,96.21,96.21,96.21,96.21,11500000.0
2008-08-18 06:18:00,96.22,96.235,96.18,96.19,57500000.0
2008-08-18 06:19:00,96.19,96.19,96.18,96.185,127100000.0
2008-08-18 06:20:00,96.185,96.19,96.165,96.175,138600000.0
2008-08-18 06:21:00,96.175,96.19,96.175,96.19,232100001.0
2008-08-18 06:22:00,96.19,96.195,96.19,96.195,226400004.0
2008-08-18 06:23:00,96.195,96.195,96.18,96.18,66700000.0
2008-08-18 06:24:00,96.18,96.2,96.18,96.18,95100000.0
2008-08-18 06:25:00,96.18,96.185,96.175,96.18,77000000.0
2008-08-18 06:26:00,96.18,96.185,96.18,96.18,117700001.0
2008-08-18 06:27:00,96.18,96.18,96.165,96.17,50000000.0
2008-08-18 06:28:00,96.17,96.17,96.165,96.17,69300000.0
2008-08-18 06:29:00,96.165,96.17,96.15,96.17,202300000.0
2008-08-18 06:30:00,96.17,96.19,96.17,96.18,353000000.0
2008-08-18 06:31:00,96.185,96.185,96.17,96.185,131799999.0
2008-08-18 06:32:00,96.19,96.2,96.18,96.2,297199999.0
2008-08-18 06:33:00,96.2,96.21,96.19,96.2,195300000.0
2008-08-18 06:34:00,96.195,96.205,96.18,96.195,323000001.0
2008-08-18 06:35:00,96.19,96.19,96.185,96.19,161200001.0
2008-08-18 06:36:00,96.19,96.2,96.19,96.2,211000002.0
2008-08-18 06:37:00,96.2,96.22,96.2,96.205,310900001.0
2008-08-18 06:38:00,96.21,96.215,96.195,96.195,235900001.0
2008-08-18 06:39:00,96.195,96.195,96.185,96.185,37600000.0
2008-08-18 06:40:00,96.19,96.19,96.18,96.185,88600000.0
2008-08-18 06:41:00,96.18,96.205,96.18,96.195,332500000.0
2008-08-18 06:42:00,96.195,96.205,96.17,96.17,369700002.0
2008-08-18 06:43:00,96.175,96.18,96.11,96.16,485600001.0
2008-08-18 06:44:00,96.16,96.16,96.125,96.135,287900000.0
2008-08-18 06:45:00,96.135,96.15,96.135,96.15,41800000.0
2008-08-18 06:46:00,96.15,96.155,96.14,96.15,262600000.0
2008-08-18 06:47:00,96.15,96.155,96.12,96.13,556700003.0
2008-08-18 06:48:00,96.13,96.16,96.125,96.145,202100000.0
2008-08-18 06:49:00,96.15,96.15,96.135,96.14,278600000.0
2008-08-18 06:50:00,96.14,96.145,96.125,96.13,203200002.0
2008-08-18 06:51:00,96.13,96.14,96.125,96.13,208800000.0
2008-08-18 06:52:00,96.13,96.18,96.13,96.155,350600002.0
2008-08-18 06:53:00,96.155,96.165,96.155,96.16,412400000.0
2008-08-18 06:54:00,96.165,96.17,96.165,96.17,7200000.0
2008-08-18 06:55:00,96.165,96.185,96.16,96.185,91100000.0
2008-08-18 06:56:00,96.19,96.19,96.155,96.155,86800000.0
2008-08-18 06:57:00,96.155,96.17,96.155,96.17,118600002.0
2008-08-18 06:58:00,96.17,96.215,96.17,96.215,102199999.0
2008-08-18 06:59:00,96.205,96.225,96.205,96.225,29700000.0
2008-08-18 07:00:00,96.225,96.225,96.2,96.205,52900000.0
2008-08-18 07:01:00,96.205,96.21,96.195,96.195,201400000.0
2008-08-18 07:02:00,96.2,96.2,96.18,96.185,77100000.0
2008-08-18 07:03:00,96.185,96.19,96.15,96.15,168400000.0
2008-08-18 07:04:00,96.15,96.15,96.115,96.135,495800001.0
2008-08-18 07:05:00,96.14,96.15,96.14,96.15,43900000.0
2008-08-18 07:06:00,96.15,96.15,96.13,96.13,131900002.0
2008-08-18 07:07:00,96.13,96.135,96.115,96.115,196100000.0
2008-08-18 07:08:00,96.115,96.12,96.105,96.115,185700000.0
2008-08-18 07:09:00,96.115,96.13,96.115,96.125,116700000.0
2008-08-18 07:10:00,96.135,96.14,96.125,96.135,88100000.0
2008-08-18 07:11:00,96.14,96.14,96.125,96.125,101900000.0
2008-08-18 07:12:00,96.13,96.135,96.115,96.115,130800000.0
2008-08-18 07:13:00,96.115,96.12,96.095,96.11,163300000.0
2008-08-18 07:14:00,96.11,96.125,96.08,96.11,248000001.0
2008-08-18 07:15:00,96.11,96.12,96.08,96.09,217900001.0
2008-08-18 07:16:00,96.085,96.085,96.08,96.08,116900001.0
2008-08-18 07:17:00,96.085,96.085,96.08,96.085,32000000.0
2008-08-18 07:18:00,96.085,96.085,96.045,96.06,188200000.0
2008-08-18 07:19:00,96.06,96.07,96.05,96.05,195800000.0
2008-08-18 07:20:00,96.05,96.06,96.05,96.05,57000000.0
2008-08-18 07:21:00,96.055,96.07,96.055,96.07,66200000.0
2008-08-18 07:22:00,96.08,96.08,96.07,96.08,86800000.0
2008-08-18 07:23:00,96.08,96.095,96.065,96.08,193200000.0
2008-08-18 07:24:00,96.08,96.08,96.065,96.08,186400000.0
2008-08-18 07:25:00,96.07,96.11,96.07,96.11,83200000.0
2008-08-18 07:26:00,96.11,96.11,96.075,96.075,159800000.0
2008-08-18 07:27:00,96.075,96.12,96.075,96.09,353100001.0
2008-08-18 07:28:00,96.09,96.18,96.09,96.14,279300000.0
2008-08-18 07:29:00,96.14,96.16,96.13,96.16,54000000.0
2008-08-18 07:30:00,96.15,96.15,96.1,96.12,96400000.0
2008-08-18 07:31:00,96.12,96.13,96.11,96.12,103800000.0
2008-08-18 07:32:00,96.12,96.13,96.12,96.12,71400000.0
2008-08-18 07:33:00,96.125,96.14,96.12,96.14,30400000.0
2008-08-18 07:34:00,96.14,96.14,96.14,96.14,20000000.0
2008-08-18 07:35:00,96.14,96.16,96.135,96.16,196200000.0
2008-08-18 07:36:00,96.16,96.16,96.14,96.15,202100000.0
2008-08-18 07:37:00,96.15,96.16,96.15,96.15,106000000.0
2008-08-18 07:38:00,96.155,96.16,96.14,96.145,141900000.0
2008-08-18 07:39:00,96.145,96.15,96.135,96.14,149600000.0
2008-08-18 07:40:00,96.145,96.145,96.14,96.14,85800000.0
2008-08-18 07:41:00,96.14,96.16,96.13,96.16,58200000.0
2008-08-18 07:42:00,96.16,96.17,96.16,96.16,23400000.0
2008-08-18 07:43:00,96.16,96.18,96.16,96.18,118300000.0
2008-08-18 07:44:00,96.18,96.19,96.14,96.15,150800000.0
2008-08-18 07:45:00,96.15,96.17,96.15,96.17,41600000.0
2008-08-18 07:46:00,96.16,96.17,96.16,96.17,11800000.0
2008-08-18 07:47:00,96.17,96.195,96.17,96.185,203100000.0
2008-08-18 07:48:00,96.185,96.195,96.16,96.16,185000000.0
2008-08-18 07:49:00,96.16,96.17,96.16,96.17,15900000.0
2008-08-18 07:50:00,96.17,96.19,96.17,96.19,146000000.0
2008-08-18 07:51:00,96.19,96.215,96.19,96.21,226800000.0
2008-08-18 07:52:00,96.205,96.205,96.18,96.18,206500000.0
2008-08-18 07:53:00,96.18,96.19,96.175,96.19,138700000.0
2008-08-18 07:54:00,96.19,96.19,96.18,96.19,104700000.0
2008-08-18 07:55:00,96.19,96.195,96.18,96.18,89600000.0
2008-08-18 07:56:00,96.18,96.21,96.18,96.18,218099999.0
2008-08-18 07:57:00,96.185,96.19,96.17,96.18,254800000.0
2008-08-18 07:58:00,96.175,96.2,96.17,96.2,121200000.0
2008-08-18 07:59:00,96.21,96.23,96.195,96.23,225600000.0
2008-08-18 08:00:00,96.23,96.24,96.21,96.23,355200000.0
2008-08-18 08:01:00,96.22,96.24,96.21,96.23,243000000.0
2008-08-18 08:02:00,96.22,96.22,96.19,96.2,341900000.0
2008-08-18 08:03:00,96.2,96.21,96.19,96.21,162900000.0
2008-08-18 08:04:00,96.21,96.21,96.175,96.19,150300000.0
2008-08-18 08:05:00,96.19,96.19,96.17,96.185,252300000.0
2008-08-18 08:06:00,96.185,96.195,96.13,96.16,472600000.0
2008-08-18 08:07:00,96.17,96.21,96.155,96.17,469400000.0
2008-08-18 08:08:00,96.17,96.185,96.155,96.18,261300000.0
2008-08-18 08:09:00,96.18,96.18,96.15,96.16,372900000.0
2008-08-18 08:10:00,96.16,96.225,96.16,96.225,261500000.0
2008-08-18 08:11:00,96.225,96.23,96.2,96.22,269900000.0
2008-08-18 08:12:00,96.225,96.24,96.18,96.19,241900000.0
2008-08-18 08:13:00,96.2,96.22,96.185,96.2,335600000.0
2008-08-18 08:14:00,96.2,96.22,96.185,96.2,313900000.0
2008-08-18 08:15:00,96.2,96.235,96.2,96.225,375300000.0
2008-08-18 08:16:00,96.22,96.235,96.22,96.22,149400000.0
2008-08-18 08:17:00,96.225,96.225,96.205,96.21,144400000.0
2008-08-18 08:18:00,96.21,96.22,96.185,96.2,337500000.0
2008-08-18 08:19:00,96.2,96.22,96.19,96.19,107000000.0
2008-08-18 08:20:00,96.195,96.23,96.195,96.22,137600000.0
2008-08-18 08:21:00,96.22,96.24,96.215,96.225,212000000.0
2008-08-18 08:22:00,96.23,96.24,96.21,96.235,264200000.0
2008-08-18 08:23:00,96.24,96.245,96.225,96.23,191300000.0
2008-08-18 08:24:00,96.23,96.23,96.195,96.21,464100000.0
2008-08-18 08:25:00,96.2,96.27,96.2,96.26,352700000.0
2008-08-18 08:26:00,96.26,96.28,96.25,96.25,226900000.0
2008-08-18 08:27:00,96.245,96.25,96.195,96.25,316300000.0
2008-08-18 08:28:00,96.25,96.26,96.23,96.235,237600000.0
2008-08-18 08:29:00,96.235,96.27,96.23,96.245,154700000.0
2008-08-18 08:30:00,96.24,96.26,96.2,96.205,91000000.0
2008-08-18 08:31:00,96.22,96.25,96.175,96.2,160000000.0
2008-08-18 08:32:00,96.2,96.22,96.195,96.22,121000000.0
2008-08-18 08:33:00,96.22,96.23,96.15,96.16,332500000.0
2008-08-18 08:34:00,96.16,96.16,96.125,96.13,199300000.0
2008-08-18 08:35:00,96.13,96.16,96.13,96.14,74700000.0
2008-08-18 08:36:00,96.14,96.16,96.13,96.14,88300000.0
2008-08-18 08:37:00,96.14,96.16,96.14,96.14,83700000.0
2008-08-18 08:38:00,96.13,96.16,96.09,96.15,280300000.0
2008-08-18 08:39:00,96.15,96.22,96.145,96.18,209100000.0
2008-08-18 08:40:00,96.18,96.22,96.18,96.2,100200000.0
2008-08-18 08:41:00,96.205,96.25,96.205,96.25,277500000.0
2008-08-18 08:42:00,96.25,96.26,96.21,96.23,189200000.0
2008-08-18 08:43:00,96.23,96.27,96.22,96.27,243700000.0
2008-08-18 08:44:00,96.26,96.31,96.26,96.31,119900000.0
2008-08-18 08:45:00,96.32,96.35,96.29,96.35,333100000.0
2008-08-18 08:46:00,96.34,96.35,96.31,96.33,197300000.0
2008-08-18 08:47:00,96.33,96.44,96.32,96.37,297400000.0
2008-08-18 08:48:00,96.37,96.38,96.33,96.38,440300000.0
2008-08-18 08:49:00,96.38,96.42,96.345,96.36,364900000.0
2008-08-18 08:50:00,96.36,96.37,96.32,96.33,214300000.0
2008-08-18 08:51:00,96.33,96.35,96.32,96.33,213200000.0
2008-08-18 08:52:00,96.32,96.335,96.28,96.32,268800000.0
2008-08-18 08:53:00,96.325,96.33,96.31,96.33,112700000.0
2008-08-18 08:54:00,96.32,96.34,96.31,96.33,102100000.0
2008-08-18 08:55:00,96.33,96.38,96.33,96.36,170500000.0
2008-08-18 08:56:00,96.36,96.39,96.35,96.36,187900000.0
2008-08-18 08:57:00,96.36,96.39,96.355,96.37,182900000.0
2008-08-18 08:58:00,96.37,96.38,96.31,96.32,276500000.0
2008-08-18 08:59:00,96.33,96.34,96.3,96.33,133000000.0
2008-08-18 09:00:00,96.33,96.34,96.3,96.32,158100000.0
2008-08-18 09:01:00,96.33,96.35,96.295,96.31,296300000.0
2008-08-18 09:02:00,96.31,96.35,96.305,96.34,88600000.0
2008-08-18 09:03:00,96.345,96.345,96.3,96.32,290400000.0
2008-08-18 09:04:00,96.31,96.32,96.3,96.3,64700000.0
2008-08-18 09:05:00,96.3,96.3,96.28,96.29,120100000.0
2008-08-18 09:06:00,96.285,96.29,96.27,96.275,222800000.0
2008-08-18 09:07:00,96.275,96.3,96.275,96.29,81900000.0
2008-08-18 09:08:00,96.28,96.3,96.27,96.275,152900000.0
2008-08-18 09:09:00,96.275,96.29,96.26,96.28,109700000.0
2008-08-18 09:10:00,96.28,96.29,96.26,96.27,173400000.0
2008-08-18 09:11:00,96.26,96.305,96.255,96.275,408300000.0
2008-08-18 09:12:00,96.27,96.29,96.255,96.265,376200000.0
2008-08-18 09:13:00,96.265,96.28,96.235,96.235,124400000.0
2008-08-18 09:14:00,96.235,96.235,96.215,96.22,122800000.0
2008-08-18 09:15:00,96.22,96.275,96.22,96.27,139600000.0
2008-08-18 09:16:00,96.265,96.275,96.25,96.26,267900000.0
2008-08-18 09:17:00,96.27,96.27,96.25,96.25,163400000.0
2008-08-18 09:18:00,96.25,96.27,96.24,96.25,92700000.0
2008-08-18 09:19:00,96.25,96.27,96.25,96.26,61000000.0
2008-08-18 09:20:00,96.26,96.27,96.24,96.25,147700000.0
2008-08-18 09:21:00,96.245,96.27,96.23,96.23,84600000.0
2008-08-18 09:22:00,96.235,96.235,96.2,96.23,212900000.0
2008-08-18 09:23:00,96.23,96.29,96.22,96.29,159200000.0
2008-08-18 09:24:00,96.3,96.37,96.29,96.34,297500000.0
2008-08-18 09:25:00,96.34,96.35,96.32,96.33,123500000.0
2008-08-18 09:26:00,96.33,96.37,96.325,96.34,243400000.0
2008-08-18 09:27:00,96.35,96.35,96.28,96.32,200400000.0
2008-08-18 09:28:00,96.32,96.33,96.32,96.33,45200000.0
2008-08-18 09:29:00,96.32,96.33,96.31,96.32,73800000.0
2008-08-18 09:30:00,96.32,96.32,96.285,96.31,182600000.0
2008-08-18 09:31:00,96.315,96.34,96.29,96.32,253000000.0
2008-08-18 09:32:00,96.32,96.33,96.29,96.33,91500000.0
2008-08-18 09:33:00,96.34,96.34,96.33,96.34,13200000.0
2008-08-18 09:34:00,96.34,96.35,96.34,96.34,43600000.0
2008-08-18 09:35:00,96.35,96.36,96.34,96.36,105800000.0
2008-08-18 09:36:00,96.36,96.38,96.345,96.345,112400000.0
2008-08-18 09:37:00,96.35,96.35,96.34,96.34,81700000.0
2008-08-18 09:38:00,96.34,96.35,96.305,96.31,178600000.0
2008-08-18 09:39:00,96.31,96.31,96.285,96.29,154000000.0
2008-08-18 09:40:00,96.29,96.29,96.27,96.28,101700000.0
2008-08-18 09:41:00,96.275,96.29,96.26,96.27,135800000.0
2008-08-18 09:42:00,96.27,96.28,96.265,96.27,174100000.0
2008-08-18 09:43:00,96.28,96.28,96.26,96.27,136200000.0
2008-08-18 09:44:00,96.27,96.29,96.26,96.26,155300000.0
2008-08-18 09:45:00,96.265,96.27,96.25,96.26,116800000.0
2008-08-18 09:46:00,96.27,96.27,96.25,96.27,161900000.0
2008-08-18 09:47:00,96.27,96.3,96.27,96.27,157000000.0
2008-08-18 09:48:00,96.26,96.28,96.26,96.27,76800000.0
2008-08-18 09:49:00,96.275,96.275,96.24,96.25,124900000.0
2008-08-18 09:50:00,96.25,96.29,96.24,96.27,203200000.0
2008-08-18 09:51:00,96.27,96.28,96.25,96.25,234400000.0
2008-08-18 09:52:00,96.25,96.275,96.25,96.26,165100000.0
2008-08-18 09:53:00,96.26,96.29,96.26,96.26,90400000.0
2008-08-18 09:54:00,96.25,96.25,96.23,96.23,85200000.0
2008-08-18 09:55:00,96.23,96.24,96.215,96.23,133900000.0
2008-08-18 09:56:00,96.23,96.25,96.23,96.25,102700000.0
2008-08-18 09:57:00,96.25,96.25,96.23,96.23,78900000.0
2008-08-18 09:58:00,96.23,96.25,96.23,96.25,60900000.0
2008-08-18 09:59:00,96.25,96.26,96.22,96.22,107900000.0
2008-08-18 10:00:00,96.225,96.23,96.205,96.215,287600000.0
2008-08-18 10:01:00,96.215,96.23,96.21,96.23,255200000.0
2008-08-18 10:02:00,96.23,96.23,96.2,96.21,127700000.0
2008-08-18 10:03:00,96.21,96.21,96.145,96.15,293000000.0
2008-08-18 10:04:00,96.15,96.17,96.12,96.125,304100000.0
2008-08-18 10:05:00,96.125,96.14,96.06,96.06,204100000.0
2008-08-18 10:06:00,96.06,96.08,96.05,96.06,159800000.0
2008-08-18 10:07:00,96.06,96.06,95.96,95.96,251699999.0
2008-08-18 10:08:00,95.96,96.02,95.96,96.02,272800000.0
2008-08-18 10:09:00,96.02,96.06,96.02,96.04,220100000.0
2008-08-18 10:10:00,96.04,96.04,95.98,96.03,272400000.0
2008-08-18 10:11:00,96.04,96.07,96.03,96.05,174800000.0
2008-08-18 10:12:00,96.05,96.05,96.05,96.05,15700000.0
2008-08-18 10:13:00,96.05,96.05,96.035,96.05,47000000.0
2008-08-18 10:14:00,96.05,96.055,96.02,96.04,326000000.0
2008-08-18 10:15:00,96.04,96.06,96.02,96.05,377100000.0
2008-08-18 10:16:00,96.06,96.06,96.03,96.03,128800000.0
2008-08-18 10:17:00,96.03,96.03,96.0,96.02,123200000.0
2008-08-18 10:18:00,96.02,96.02,95.93,95.95,136700000.0
2008-08-18 10:19:00,95.95,95.96,95.915,95.94,231300000.0
2008-08-18 10:20:00,95.93,95.94,95.915,95.925,118200000.0
2008-08-18 10:21:00,95.925,95.94,95.91,95.94,139900000.0
2008-08-18 10:22:00,95.93,95.94,95.91,95.92,249400000.0
2008-08-18 10:23:00,95.915,95.92,95.9,95.91,271500000.0
2008-08-18 10:24:00,95.91,95.91,95.87,95.89,360700000.0
2008-08-18 10:25:00,95.895,95.93,95.89,95.9,179900000.0
2008-08-18 10:26:00,95.91,95.93,95.91,95.91,176000000.0
2008-08-18 10:27:00,95.91,95.92,95.91,95.91,85600000.0
2008-08-18 10:28:00,95.92,95.93,95.9,95.92,165000000.0
2008-08-18 10:29:00,95.92,95.94,95.885,95.885,314200000.0
2008-08-18 10:30:00,95.885,95.91,95.86,95.86,191300000.0
2008-08-18 10:31:00,95.86,95.86,95.84,95.85,243500000.0
2008-08-18 10:32:00,95.84,95.84,95.82,95.84,208600000.0
2008-08-18 10:33:00,95.84,95.865,95.83,95.86,197100000.0
2008-08-18 10:34:00,95.86,95.86,95.81,95.83,177900000.0
2008-08-18 10:35:00,95.82,95.85,95.82,95.85,181000000.0
2008-08-18 10:36:00,95.85,95.86,95.77,95.78,165900000.0
2008-08-18 10:37:00,95.78,95.83,95.78,95.825,250500000.0
2008-08-18 10:38:00,95.82,95.84,95.815,95.84,92600000.0
2008-08-18 10:39:00,95.84,95.89,95.835,95.89,187100000.0
2008-08-18 10:40:00,95.88,95.88,95.86,95.87,62000000.0
2008-08-18 10:41:00,95.87,95.88,95.86,95.88,51800000.0
2008-08-18 10:42:00,95.88,95.93,95.88,95.93,67800000.0
2008-08-18 10:43:00,95.93,95.98,95.93,95.97,190800000.0
2008-08-18 10:44:00,95.96,95.97,95.93,95.95,245900000.0
2008-08-18 10:45:00,95.95,95.98,95.945,95.97,170700000.0
2008-08-18 10:46:00,95.97,95.98,95.93,95.95,102100000.0
2008-08-18 10:47:00,95.95,95.96,95.94,95.94,24100000.0
2008-08-18 10:48:00,95.94,95.94,95.93,95.93,120500000.0
2008-08-18 10:49:00,95.93,95.93,95.89,95.905,390300000.0
2008-08-18 10:50:00,95.895,95.91,95.88,95.89,93300000.0
2008-08-18 10:51:00,95.89,95.92,95.88,95.91,154400000.0
2008-08-18 10:52:00,95.91,95.92,95.9,95.91,191900000.0
2008-08-18 10:53:00,95.91,95.94,95.91,95.94,58000000.0
2008-08-18 10:54:00,95.93,96.01,95.93,96.01,201000000.0
2008-08-18 10:55:00,96.01,96.015,95.98,96.0,237800000.0
2008-08-18 10:56:00,96.005,96.04,95.99,95.995,231000000.0
2008-08-18 10:57:00,96.0,96.015,95.98,96.015,128300000.0
2008-08-18 10:58:00,96.015,96.05,96.015,96.05,212500000.0
2008-08-18 10:59:00,96.05,96.07,96.04,96.07,83700000.0
2008-08-18 11:00:00,96.07,96.08,96.04,96.04,143900000.0
2008-08-18 11:01:00,96.04,96.07,96.04,96.06,273700000.0
2008-08-18 11:02:00,96.06,96.06,96.03,96.035,157100000.0
2008-08-18 11:03:00,96.035,96.035,96.03,96.03,39100000.0
2008-08-18 11:04:00,96.03,96.04,96.025,96.03,136300000.0
2008-08-18 11:05:00,96.03,96.05,96.025,96.025,161700000.0
2008-08-18 11:06:00,96.025,96.025,96.0,96.0,211300000.0
2008-08-18 11:07:00,95.995,96.01,95.98,95.98,142700000.0
2008-08-18 11:08:00,95.98,96.035,95.98,96.035,204600000.0
2008-08-18 11:09:00,96.04,96.04,96.025,96.03,113800000.0
2008-08-18 11:10:00,96.03,96.05,96.025,96.045,318700000.0
2008-08-18 11:11:00,96.045,96.05,96.04,96.045,240100000.0
2008-08-18 11:12:00,96.045,96.06,96.045,96.06,155000000.0
2008-08-18 11:13:00,96.06,96.07,96.045,96.07,161900000.0
2008-08-18 11:14:00,96.07,96.07,96.045,96.05,271200000.0
2008-08-18 11:15:00,96.05,96.06,96.03,96.035,328700000.0
2008-08-18 11:16:00,96.035,96.055,96.035,96.05,216900000.0
2008-08-18 11:17:00,96.05,96.06,96.045,96.06,275900000.0
2008-08-18 11:18:00,96.06,96.06,96.04,96.05,236200000.0
2008-08-18 11:19:00,96.05,96.08,96.045,96.07,116600000.0
2008-08-18 11:20:00,96.07,96.09,96.07,96.08,246800000.0
2008-08-18 11:21:00,96.08,96.095,96.06,96.09,253400000.0
2008-08-18 11:22:00,96.1,96.12,96.09,96.1,162100000.0
2008-08-18 11:23:00,96.1,96.14,96.09,96.13,283100000.0
2008-08-18 11:24:00,96.135,96.14,96.13,96.13,68300000.0
2008-08-18 11:25:00,96.14,96.14,96.12,96.12,110200000.0
2008-08-18 11:26:00,96.125,96.14,96.125,96.14,32800000.0
2008-08-18 11:27:00,96.15,96.17,96.15,96.17,28100000.0
2008-08-18 11:28:00,96.17,96.18,96.16,96.165,172400000.0
2008-08-18 11:29:00,96.165,96.18,96.155,96.17,150400000.0
2008-08-18 11:30:00,96.165,96.19,96.165,96.17,166500000.0
2008-08-18 11:31:00,96.17,96.19,96.17,96.19,163200000.0
2008-08-18 11:32:00,96.19,96.2,96.18,96.19,151200000.0
2008-08-18 11:33:00,96.19,96.23,96.19,96.21,140600000.0
2008-08-18 11:34:00,96.22,96.28,96.2,96.27,81400000.0
2008-08-18 11:35:00,96.27,96.27,96.195,96.205,321700000.0
2008-08-18 11:36:00,96.205,96.23,96.205,96.23,188700000.0
2008-08-18 11:37:00,96.23,96.23,96.2,96.2,234200000.0
2008-08-18 11:38:00,96.2,96.2,96.185,96.19,68500000.0
2008-08-18 11:39:00,96.19,96.21,96.19,96.21,38500000.0
2008-08-18 11:40:00,96.21,96.21,96.155,96.155,237200000.0
2008-08-18 11:41:00,96.15,96.155,96.125,96.135,255700000.0
2008-08-18 11:42:00,96.13,96.145,96.115,96.125,224800000.0
2008-08-18 11:43:00,96.12,96.125,96.095,96.095,206400000.0
2008-08-18 11:44:00,96.1,96.105,96.075,96.085,346500000.0
2008-08-18 11:45:00,96.09,96.15,96.085,96.13,211700000.0
2008-08-18 11:46:00,96.13,96.13,96.1,96.11,222100001.0
2008-08-18 11:47:00,96.12,96.13,96.07,96.08,146900000.0
2008-08-18 11:48:00,96.085,96.12,96.085,96.11,181300000.0
2008-08-18 11:49:00,96.11,96.12,96.055,96.1,238200000.0
2008-08-18 11:50:00,96.1,96.15,96.09,96.13,141500000.0
2008-08-18 11:51:00,96.12,96.14,96.09,96.12,154100000.0
2008-08-18 11:52:00,96.11,96.12,96.08,96.09,45000000.0
2008-08-18 11:53:00,96.085,96.11,96.07,96.07,291500000.0
2008-08-18 11:54:00,96.07,96.12,96.05,96.12,520700000.0
2008-08-18 11:55:00,96.12,96.15,96.12,96.14,268400000.0
2008-08-18 11:56:00,96.15,96.18,96.11,96.18,125700000.0
2008-08-18 11:57:00,96.18,96.205,96.16,96.2,157000000.0
2008-08-18 11:58:00,96.2,96.21,96.18,96.21,69800000.0
2008-08-18 11:59:00,96.2,96.2,96.18,96.18,106800000.0
2008-08-18 12:00:00,96.18,96.2,96.17,96.2,29100000.0
2008-08-18 12:01:00,96.2,96.22,96.16,96.21,124000000.0
2008-08-18 12:02:00,96.2,96.2,96.17,96.2,126500000.0
2008-08-18 12:03:00,96.21,96.25,96.2,96.22,149500000.0
2008-08-18 12:04:00,96.22,96.23,96.19,96.22,77900000.0
2008-08-18 12:05:00,96.21,96.23,96.18,96.18,158900000.0
2008-08-18 12:06:00,96.19,96.19,96.16,96.17,140900000.0
2008-08-18 12:07:00,96.17,96.19,96.15,96.15,69100000.0
2008-08-18 12:08:00,96.15,96.17,96.11,96.11,113500000.0
2008-08-18 12:09:00,96.115,96.13,96.1,96.11,66100000.0
2008-08-18 12:10:00,96.11,96.14,96.11,96.115,124300000.0
2008-08-18 12:11:00,96.125,96.16,96.11,96.125,136300000.0
2008-08-18 12:12:00,96.125,96.15,96.11,96.15,120000000.0
2008-08-18 12:13:00,96.15,96.16,96.11,96.14,124600000.0
2008-08-18 12:14:00,96.14,96.14,96.12,96.135,80200000.0
2008-08-18 12:15:00,96.13,96.16,96.13,96.15,40600000.0
2008-08-18 12:16:00,96.16,96.16,96.12,96.14,126500000.0
2008-08-18 12:17:00,96.14,96.14,96.11,96.14,44300000.0
2008-08-18 12:18:00,96.15,96.15,96.12,96.15,41400000.0
2008-08-18 12:19:00,96.15,96.17,96.125,96.16,80500000.0
2008-08-18 12:20:00,96.16,96.16,96.14,96.14,57200000.0
2008-08-18 12:21:00,96.14,96.18,96.14,96.15,90900000.0
2008-08-18 12:22:00,96.15,96.17,96.15,96.16,91100000.0
2008-08-18 12:23:00,96.16,96.19,96.16,96.18,71200000.0
2008-08-18 12:24:00,96.18,96.19,96.16,96.18,83400000.0
2008-08-18 12:25:00,96.18,96.19,96.16,96.19,58800000.0
2008-08-18 12:26:00,96.18,96.24,96.18,96.22,131800000.0
2008-08-18 12:27:00,96.22,96.28,96.21,96.24,181600000.0
2008-08-18 12:28:00,96.24,96.25,96.2,96.22,152300000.0
2008-08-18 12:29:00,96.22,96.24,96.21,96.24,157800000.0
2008-08-18 12:30:00,96.24,96.24,96.23,96.23,74000000.0
2008-08-18 12:31:00,96.23,96.24,96.21,96.22,131800000.0
2008-08-18 12:32:00,96.22,96.27,96.22,96.23,140900000.0
2008-08-18 12:33:00,96.23,96.255,96.23,96.24,75500000.0
2008-08-18 12:34:00,96.24,96.24,96.195,96.195,71600000.0
2008-08-18 12:35:00,96.2,96.25,96.2,96.22,113200000.0
2008-08-18 12:36:00,96.22,96.23,96.2,96.21,57800000.0
2008-08-18 12:37:00,96.21,96.23,96.185,96.2,108300000.0
2008-08-18 12:38:00,96.205,96.22,96.19,96.2,133900000.0
2008-08-18 12:39:00,96.2,96.23,96.145,96.21,269800000.0
2008-08-18 12:40:00,96.21,96.22,96.19,96.19,113800000.0
2008-08-18 12:41:00,96.19,96.21,96.175,96.19,80800000.0
2008-08-18 12:42:00,96.19,96.23,96.185,96.185,127100000.0
2008-08-18 12:43:00,96.19,96.2,96.17,96.18,59000000.0
2008-08-18 12:44:00,96.18,96.18,96.13,96.165,94000000.0
2008-08-18 12:45:00,96.17,96.18,96.14,96.15,175800000.0
2008-08-18 12:46:00,96.15,96.19,96.14,96.17,232200000.0
2008-08-18 12:47:00,96.17,96.235,96.16,96.195,287800000.0
2008-08-18 12:48:00,96.195,96.2,96.175,96.19,156600000.0
2008-08-18 12:49:00,96.175,96.2,96.175,96.195,86100000.0
2008-08-18 12:50:00,96.2,96.2,96.175,96.19,223200000.0
2008-08-18 12:51:00,96.19,96.2,96.17,96.19,108300000.0
2008-08-18 12:52:00,96.18,96.18,96.15,96.15,76700000.0
2008-08-18 12:53:00,96.15,96.18,96.14,96.18,64500000.0
2008-08-18 12:54:00,96.17,96.19,96.155,96.17,106900000.0
2008-08-18 12:55:00,96.17,96.21,96.16,96.19,95300000.0
2008-08-18 12:56:00,96.19,96.21,96.18,96.2,81400000.0
2008-08-18 12:57:00,96.2,96.2,96.18,96.19,54100000.0
2008-08-18 12:58:00,96.19,96.19,96.18,96.18,14400000.0
2008-08-18 12:59:00,96.18,96.21,96.17,96.21,164699999.0
2008-08-18 13:00:00,96.21,96.225,96.165,96.165,256000000.0
2008-08-18 13:01:00,96.16,96.22,96.16,96.18,160400000.0
2008-08-18 13:02:00,96.18,96.18,96.16,96.16,88900000.0
2008-08-18 13:03:00,96.16,96.18,96.13,96.15,106200000.0
2008-08-18 13:04:00,96.15,96.17,96.13,96.13,159800000.0
2008-08-18 13:05:00,96.135,96.2,96.135,96.18,206900000.0
2008-08-18 13:06:00,96.18,96.2,96.16,96.19,92800000.0
2008-08-18 13:07:00,96.19,96.21,96.17,96.18,105000000.0
2008-08-18 13:08:00,96.18,96.22,96.16,96.22,142300000.0
2008-08-18 13:09:00,96.22,96.24,96.21,96.24,78300000.0
2008-08-18 13:10:00,96.24,96.29,96.24,96.25,148100000.0
2008-08-18 13:11:00,96.25,96.29,96.25,96.28,113100000.0
2008-08-18 13:12:00,96.27,96.28,96.25,96.28,76700000.0
2008-08-18 13:13:00,96.27,96.27,96.22,96.22,42100000.0
2008-08-18 13:14:00,96.22,96.28,96.22,96.26,61800000.0
2008-08-18 13:15:00,96.26,96.27,96.255,96.27,17400000.0
2008-08-18 13:16:00,96.27,96.27,96.23,96.23,70500000.0
2008-08-18 13:17:00,96.23,96.27,96.23,96.25,86200000.0
2008-08-18 13:18:00,96.25,96.27,96.25,96.27,26700000.0
2008-08-18 13:19:00,96.27,96.28,96.27,96.27,36000000.0
2008-08-18 13:20:00,96.27,96.27,96.23,96.25,97000000.0
2008-08-18 13:21:00,96.24,96.27,96.22,96.245,77600000.0
2008-08-18 13:22:00,96.245,96.31,96.235,96.28,134300000.0
2008-08-18 13:23:00,96.28,96.29,96.275,96.28,28100000.0
2008-08-18 13:24:00,96.28,96.29,96.265,96.28,61600000.0
2008-08-18 13:25:00,96.27,96.3,96.27,96.29,69600000.0
2008-08-18 13:26:00,96.29,96.3,96.25,96.265,102600000.0
2008-08-18 13:27:00,96.26,96.27,96.23,96.23,41900000.0
2008-08-18 13:28:00,96.23,96.23,96.22,96.22,88600000.0
2008-08-18 13:29:00,96.23,96.26,96.22,96.25,108500000.0
2008-08-18 13:30:00,96.25,96.26,96.23,96.23,51300000.0
2008-08-18 13:31:00,96.23,96.23,96.22,96.23,70900000.0
2008-08-18 13:32:00,96.23,96.25,96.23,96.25,28000000.0
2008-08-18 13:33:00,96.26,96.29,96.25,96.27,82300000.0
2008-08-18 13:34:00,96.28,96.3,96.26,96.3,57300000.0
2008-08-18 13:35:00,96.3,96.32,96.29,96.29,64800000.0
2008-08-18 13:36:00,96.3,96.31,96.29,96.29,44800000.0
2008-08-18 13:37:00,96.3,96.31,96.28,96.3,51000000.0
2008-08-18 13:38:00,96.3,96.3,96.28,96.3,71200000.0
2008-08-18 13:39:00,96.3,96.31,96.3,96.3,13200000.0
2008-08-18 13:40:00,96.3,96.3,96.28,96.28,18500000.0
2008-08-18 13:41:00,96.28,96.305,96.28,96.29,55400000.0
2008-08-18 13:42:00,96.29,96.29,96.265,96.28,77200000.0
2008-08-18 13:43:00,96.28,96.28,96.255,96.27,111400000.0
2008-08-18 13:44:00,96.27,96.29,96.26,96.275,111500000.0
2008-08-18 13:45:00,96.275,96.29,96.27,96.27,65500000.0
2008-08-18 13:46:00,96.28,96.29,96.27,96.275,59600000.0
2008-08-18 13:47:00,96.27,96.28,96.25,96.25,96300000.0
2008-08-18 13:48:00,96.255,96.26,96.23,96.235,66500000.0
2008-08-18 13:49:00,96.24,96.27,96.23,96.265,134600000.0
2008-08-18 13:50:00,96.265,96.28,96.26,96.28,87200000.0
2008-08-18 13:51:00,96.27,96.3,96.27,96.27,89700000.0
2008-08-18 13:52:00,96.27,96.29,96.26,96.26,56000000.0
2008-08-18 13:53:00,96.27,96.31,96.24,96.29,68400000.0
2008-08-18 13:54:00,96.295,96.31,96.27,96.29,70000000.0
2008-08-18 13:55:00,96.29,96.3,96.285,96.29,39600000.0
2008-08-18 13:56:00,96.285,96.3,96.28,96.28,36100000.0
2008-08-18 13:57:00,96.29,96.29,96.255,96.255,35600000.0
2008-08-18 13:58:00,96.255,96.3,96.255,96.295,60300000.0
2008-08-18 13:59:00,96.3,96.32,96.295,96.31,45900000.0
2008-08-18 14:00:00,96.32,96.33,96.31,96.32,73400000.0
2008-08-18 14:01:00,96.32,96.35,96.3,96.31,79100000.0
2008-08-18 14:02:00,96.31,96.31,96.28,96.29,87100000.0
2008-08-18 14:03:00,96.29,96.32,96.29,96.3,34300000.0
2008-08-18 14:04:00,96.3,96.3,96.23,96.245,138400000.0
2008-08-18 14:05:00,96.24,96.25,96.22,96.23,84400000.0
2008-08-18 14:06:00,96.23,96.3,96.23,96.3,49900000.0
2008-08-18 14:07:00,96.3,96.34,96.29,96.31,63400000.0
2008-08-18 14:08:00,96.305,96.35,96.295,96.32,69800000.0
2008-08-18 14:09:00,96.32,96.33,96.3,96.31,48400000.0
2008-08-18 14:10:00,96.31,96.32,96.29,96.3,75100000.0
2008-08-18 14:11:00,96.29,96.34,96.29,96.34,49100000.0
2008-08-18 14:12:00,96.34,96.37,96.31,96.33,106700000.0
2008-08-18 14:13:00,96.32,96.34,96.31,96.32,71800000.0
2008-08-18 14:14:00,96.33,96.38,96.32,96.33,101700000.0
2008-08-18 14:15:00,96.33,96.34,96.32,96.34,63500000.0
2008-08-18 14:16:00,96.34,96.37,96.31,96.37,84200000.0
2008-08-18 14:17:00,96.36,96.36,96.3,96.305,142100000.0
2008-08-18 14:18:00,96.32,96.325,96.25,96.32,164300000.0
2008-08-18 14:19:00,96.325,96.345,96.31,96.31,131900000.0
2008-08-18 14:20:00,96.3,96.34,96.295,96.315,103400000.0
2008-08-18 14:21:00,96.32,96.33,96.27,96.32,165800000.0
2008-08-18 14:22:00,96.32,96.35,96.3,96.32,132900000.0
2008-08-18 14:23:00,96.32,96.33,96.32,96.33,49500000.0
2008-08-18 14:24:00,96.33,96.35,96.32,96.33,82700000.0
2008-08-18 14:25:00,96.33,96.36,96.33,96.34,123400000.0
2008-08-18 14:26:00,96.34,96.37,96.335,96.37,132700000.0
2008-08-18 14:27:00,96.37,96.38,96.35,96.36,78400000.0
2008-08-18 14:28:00,96.36,96.38,96.34,96.34,70500000.0
2008-08-18 14:29:00,96.34,96.38,96.33,96.36,133900000.0
2008-08-18 14:30:00,96.36,96.38,96.345,96.37,61600000.0
2008-08-18 14:31:00,96.38,96.38,96.36,96.37,36000000.0
2008-08-18 14:32:00,96.37,96.37,96.35,96.35,52500000.0
2008-08-18 14:33:00,96.35,96.39,96.35,96.39,104100000.0
2008-08-18 14:34:00,96.39,96.39,96.37,96.37,51700000.0
2008-08-18 14:35:00,96.37,96.38,96.35,96.36,84400000.0
2008-08-18 14:36:00,96.36,96.37,96.34,96.35,109000000.0
2008-08-18 14:37:00,96.34,96.345,96.32,96.32,48500000.0
2008-08-18 14:38:00,96.325,96.325,96.31,96.31,17900000.0
2008-08-18 14:39:00,96.31,96.31,96.29,96.31,80400000.0
2008-08-18 14:40:00,96.3,96.3,96.285,96.285,63600000.0
2008-08-18 14:41:00,96.29,96.3,96.26,96.27,90900000.0
2008-08-18 14:42:00,96.27,96.28,96.255,96.26,65800000.0
2008-08-18 14:43:00,96.26,96.26,96.24,96.25,56000000.0
2008-08-18 14:44:00,96.25,96.26,96.25,96.26,25400000.0
2008-08-18 14:45:00,96.265,96.27,96.24,96.27,70800000.0
2008-08-18 14:46:00,96.27,96.3,96.25,96.27,118500000.0
2008-08-18 14:47:00,96.27,96.28,96.235,96.24,127200000.0
2008-08-18 14:48:00,96.235,96.25,96.21,96.235,116600000.0
2008-08-18 14:49:00,96.23,96.235,96.17,96.2,319299999.0
2008-08-18 14:50:00,96.2,96.2,96.17,96.2,151400000.0
2008-08-18 14:51:00,96.2,96.2,96.15,96.16,132700000.0
2008-08-18 14:52:00,96.16,96.22,96.16,96.21,82000000.0
2008-08-18 14:53:00,96.21,96.21,96.18,96.19,101600000.0
2008-08-18 14:54:00,96.19,96.21,96.19,96.2,91800000.0
2008-08-18 14:55:00,96.2,96.22,96.185,96.22,91400000.0
2008-08-18 14:56:00,96.22,96.22,96.18,96.18,179800006.0
2008-08-18 14:57:00,96.2,96.2,96.18,96.19,118100000.0
2008-08-18 14:58:00,96.19,96.19,96.18,96.19,62200000.0
2008-08-18 14:59:00,96.19,96.19,96.17,96.18,94800000.0
2008-08-18 15:00:00,96.19,96.2,96.15,96.19,109700000.0
2008-08-18 15:01:00,96.19,96.23,96.19,96.2,150700000.0
2008-08-18 15:02:00,96.2,96.24,96.2,96.21,138800000.0
2008-08-18 15:03:00,96.21,96.21,96.175,96.19,70800000.0
2008-08-18 15:04:00,96.19,96.2,96.18,96.18,47400000.0
2008-08-18 15:05:00,96.18,96.25,96.18,96.23,114800000.0
2008-08-18 15:06:00,96.23,96.24,96.19,96.19,85700000.0
2008-08-18 15:07:00,96.19,96.2,96.18,96.19,40800000.0
2008-08-18 15:08:00,96.18,96.21,96.17,96.21,135100000.0
2008-08-18 15:09:00,96.21,96.23,96.21,96.23,53400000.0
2008-08-18 15:10:00,96.245,96.245,96.205,96.21,125400000.0
2008-08-18 15:11:00,96.215,96.24,96.21,96.23,32000000.0
2008-08-18 15:12:00,96.23,96.24,96.23,96.23,45700000.0
2008-08-18 15:13:00,96.23,96.25,96.22,96.225,31500000.0
2008-08-18 15:14:00,96.22,96.22,96.2,96.21,18300000.0
2008-08-18 15:15:00,96.22,96.22,96.18,96.19,33000000.0
2008-08-18 15:16:00,96.19,96.19,96.15,96.18,91200000.0
2008-08-18 15:17:00,96.17,96.19,96.155,96.19,112500000.0
2008-08-18 15:18:00,96.19,96.2,96.175,96.18,83300000.0
2008-08-18 15:19:00,96.18,96.19,96.15,96.16,109800000.0
2008-08-18 15:20:00,96.16,96.19,96.16,96.18,113300000.0
2008-08-18 15:21:00,96.185,96.19,96.175,96.18,70100000.0
2008-08-18 15:22:00,96.19,96.2,96.145,96.15,109800000.0
2008-08-18 15:23:00,96.145,96.23,96.145,96.23,128600000.0
2008-08-18 15:24:00,96.23,96.27,96.22,96.24,174500000.0
2008-08-18 15:25:00,96.24,96.28,96.24,96.25,76900000.0
2008-08-18 15:26:00,96.26,96.26,96.215,96.24,84400000.0
2008-08-18 15:27:00,96.24,96.25,96.23,96.24,57800000.0
2008-08-18 15:28:00,96.24,96.24,96.24,96.24,27600000.0
2008-08-18 15:29:00,96.24,96.25,96.24,96.25,29800000.0
2008-08-18 15:30:00,96.25,96.26,96.24,96.26,86100000.0
2008-08-18 15:31:00,96.26,96.3,96.255,96.28,89900000.0
2008-08-18 15:32:00,96.28,96.3,96.28,96.29,75200000.0
2008-08-18 15:33:00,96.29,96.33,96.29,96.32,57900000.0
2008-08-18 15:34:00,96.32,96.4,96.32,96.37,180600000.0
2008-08-18 15:35:00,96.38,96.44,96.36,96.43,155200000.0
2008-08-18 15:36:00,96.42,96.42,96.37,96.37,140700000.0
2008-08-18 15:37:00,96.37,96.425,96.37,96.38,184400000.0
2008-08-18 15:38:00,96.38,96.38,96.31,96.31,143200000.0
2008-08-18 15:39:00,96.31,96.32,96.26,96.3,141500000.0
2008-08-18 15:40:00,96.32,96.32,96.26,96.27,92700000.0
2008-08-18 15:41:00,96.28,96.3,96.26,96.27,83900000.0
2008-08-18 15:42:00,96.26,96.26,96.23,96.24,77500000.0
2008-08-18 15:43:00,96.24,96.25,96.22,96.24,92300000.0
2008-08-18 15:44:00,96.24,96.3,96.24,96.26,38100000.0
2008-08-18 15:45:00,96.27,96.28,96.24,96.28,88000000.0
2008-08-18 15:46:00,96.28,96.28,96.25,96.27,65500000.0
2008-08-18 15:47:00,96.26,96.26,96.22,96.24,36300000.0
2008-08-18 15:48:00,96.235,96.25,96.22,96.25,28500000.0
2008-08-18 15:49:00,96.24,96.25,96.22,96.22,33200000.0
2008-08-18 15:50:00,96.22,96.23,96.21,96.23,43400000.0
2008-08-18 15:51:00,96.22,96.23,96.19,96.19,125900000.0
2008-08-18 15:52:00,96.2,96.22,96.19,96.21,30600000.0
2008-08-18 15:53:00,96.21,96.21,96.16,96.16,135600000.0
2008-08-18 15:54:00,96.16,96.18,96.14,96.17,113800000.0
2008-08-18 15:55:00,96.17,96.19,96.17,96.18,59700000.0
2008-08-18 15:56:00,96.18,96.19,96.17,96.17,98100000.0
2008-08-18 15:57:00,96.16,96.17,96.145,96.16,50700000.0
2008-08-18 15:58:00,96.16,96.18,96.13,96.13,81600000.0
2008-08-18 15:59:00,96.125,96.135,96.11,96.11,146100000.0
2008-08-18 16:00:00,96.11,96.11,96.065,96.08,165600000.0
2008-08-18 16:01:00,96.08,96.11,96.08,96.1,79800000.0
2008-08-18 16:02:00,96.1,96.11,96.09,96.09,83700000.0
2008-08-18 16:03:00,96.1,96.11,96.08,96.1,160600000.0
2008-08-18 16:04:00,96.11,96.14,96.11,96.12,91200000.0
2008-08-18 16:05:00,96.12,96.13,96.09,96.11,102300000.0
2008-08-18 16:06:00,96.11,96.11,96.09,96.11,57200000.0
2008-08-18 16:07:00,96.11,96.11,96.08,96.1,79000000.0
2008-08-18 16:08:00,96.1,96.1,96.05,96.09,217700000.0
2008-08-18 16:09:00,96.09,96.09,96.06,96.06,74700000.0
2008-08-18 16:10:00,96.06,96.09,96.04,96.08,73700000.0
2008-08-18 16:11:00,96.08,96.11,96.08,96.1,82300000.0
2008-08-18 16:12:00,96.09,96.1,96.065,96.08,79100000.0
2008-08-18 16:13:00,96.08,96.08,96.03,96.05,89900000.0
2008-08-18 16:14:00,96.05,96.05,96.025,96.025,42400000.0
2008-08-18 16:15:00,96.04,96.04,96.02,96.025,90100000.0
2008-08-18 16:16:00,96.025,96.04,96.02,96.02,62300000.0
2008-08-18 16:17:00,96.02,96.03,95.995,96.01,137600000.0
2008-08-18 16:18:00,96.01,96.01,95.92,95.93,249900001.0
2008-08-18 16:19:00,95.93,95.95,95.93,95.94,97300000.0
2008-08-18 16:20:00,95.94,95.95,95.91,95.92,154800000.0
2008-08-18 16:21:00,95.92,95.96,95.915,95.92,122500000.0
2008-08-18 16:22:00,95.92,95.92,95.91,95.91,44000000.0
2008-08-18 16:23:00,95.91,95.94,95.91,95.925,48200000.0
2008-08-18 16:24:00,95.93,95.95,95.91,95.93,99000000.0
2008-08-18 16:25:00,95.93,95.94,95.89,95.92,183499999.0
2008-08-18 16:26:00,95.925,95.94,95.87,95.87,146100000.0
2008-08-18 16:27:00,95.87,95.88,95.85,95.86,132800000.0
2008-08-18 16:28:00,95.86,95.87,95.86,95.87,42400000.0
2008-08-18 16:29:00,95.87,95.88,95.85,95.85,50700000.0
2008-08-18 16:30:00,95.85,95.87,95.77,95.785,115100000.0
2008-08-18 16:31:00,95.795,95.82,95.77,95.78,155000000.0
2008-08-18 16:32:00,95.78,95.81,95.78,95.79,53700000.0
2008-08-18 16:33:00,95.79,95.8,95.77,95.78,91100000.0
2008-08-18 16:34:00,95.78,95.81,95.78,95.8,61200000.0
2008-08-18 16:35:00,95.81,95.84,95.8,95.83,107100000.0
2008-08-18 16:36:00,95.83,95.85,95.82,95.83,146200000.0
2008-08-18 16:37:00,95.83,95.9,95.825,95.9,127400000.0
2008-08-18 16:38:00,95.91,95.93,95.9,95.925,130400000.0
2008-08-18 16:39:00,95.94,95.94,95.9,95.92,118200000.0
2008-08-18 16:40:00,95.92,95.93,95.875,95.91,157300000.0
2008-08-18 16:41:00,95.91,95.91,95.87,95.87,106700000.0
2008-08-18 16:42:00,95.88,95.88,95.86,95.86,85200000.0
2008-08-18 16:43:00,95.87,95.87,95.84,95.85,96600000.0
2008-08-18 16:44:00,95.85,95.85,95.82,95.84,71900000.0
2008-08-18 16:45:00,95.84,95.87,95.82,95.85,92100000.0
2008-08-18 16:46:00,95.85,95.86,95.82,95.84,67600000.0
2008-08-18 16:47:00,95.84,95.88,95.84,95.87,45400000.0
2008-08-18 16:48:00,95.87,95.88,95.85,95.86,88200000.0
2008-08-18 16:49:00,95.86,95.86,95.84,95.84,25700000.0
2008-08-18 16:50:00,95.83,95.84,95.79,95.81,102400000.0
2008-08-18 16:51:00,95.81,95.82,95.74,95.75,141500000.0
2008-08-18 16:52:00,95.75,95.8,95.75,95.78,100500000.0
2008-08-18 16:53:00,95.78,95.8,95.77,95.78,63000000.0
2008-08-18 16:54:00,95.79,95.79,95.755,95.77,105700000.0
2008-08-18 16:55:00,95.77,95.79,95.77,95.78,70000000.0
2008-08-18 16:56:00,95.79,95.8,95.78,95.8,38300000.0
2008-08-18 16:57:00,95.81,95.83,95.81,95.82,64900000.0
2008-08-18 16:58:00,95.825,95.855,95.82,95.85,107000000.0
2008-08-18 16:59:00,95.85,95.9,95.84,95.89,190800000.0
2008-08-18 17:00:00,95.895,95.91,95.89,95.89,82200000.0
2008-08-18 17:01:00,95.89,95.905,95.87,95.9,146100000.0
2008-08-18 17:02:00,95.9,95.9,95.88,95.88,129200000.0
2008-08-18 17:03:00,95.88,95.89,95.86,95.87,104400000.0
2008-08-18 17:04:00,95.88,95.88,95.855,95.88,105300000.0
2008-08-18 17:05:00,95.885,95.91,95.885,95.9,128300000.0
2008-08-18 17:06:00,95.9,95.92,95.89,95.9,79100000.0
2008-08-18 17:07:00,95.9,95.91,95.9,95.9,24300000.0
2008-08-18 17:08:00,95.9,95.96,95.9,95.96,105400000.0
2008-08-18 17:09:00,95.96,95.96,95.935,95.95,54700000.0
2008-08-18 17:10:00,95.95,95.96,95.875,95.9,150300000.0
2008-08-18 17:11:00,95.91,95.96,95.9,95.96,107000000.0
2008-08-18 17:12:00,95.96,95.96,95.93,95.93,92000000.0
2008-08-18 17:13:00,95.935,95.95,95.92,95.94,108500000.0
2008-08-18 17:14:00,95.945,95.96,95.92,95.92,127500000.0
2008-08-18 17:15:00,95.92,95.93,95.91,95.92,67900000.0
2008-08-18 17:16:00,95.91,95.92,95.89,95.92,149900000.0
2008-08-18 17:17:00,95.92,95.93,95.91,95.91,50400000.0
2008-08-18 17:18:00,95.91,95.93,95.91,95.93,29200000.0
2008-08-18 17:19:00,95.93,95.94,95.89,95.89,88600000.0
2008-08-18 17:20:00,95.89,95.89,95.87,95.87,87300000.0
2008-08-18 17:21:00,95.87,95.91,95.86,95.87,104100000.0
2008-08-18 17:22:00,95.87,95.92,95.87,95.9,69100000.0
2008-08-18 17:23:00,95.9,95.92,95.9,95.91,59400000.0
2008-08-18 17:24:00,95.91,95.93,95.9,95.9,96700000.0
2008-08-18 17:25:00,95.9,95.91,95.87,95.88,88300000.0
2008-08-18 17:26:00,95.88,95.91,95.88,95.91,50600000.0
2008-08-18 17:27:00,95.91,95.91,95.87,95.87,50100000.0
2008-08-18 17:28:00,95.87,95.89,95.86,95.89,70600000.0
2008-08-18 17:29:00,95.89,95.9,95.86,95.89,108700000.0
2008-08-18 17:30:00,95.88,95.88,95.85,95.85,67900000.0
2008-08-18 17:31:00,95.85,95.86,95.85,95.86,32600000.0
2008-08-18 17:32:00,95.86,95.905,95.86,95.88,96700000.0
2008-08-18 17:33:00,95.88,95.89,95.86,95.86,38700000.0
2008-08-18 17:34:00,95.86,95.9,95.86,95.88,91100000.0
2008-08-18 17:35:00,95.88,95.92,95.88,95.92,57200000.0
2008-08-18 17:36:00,95.91,95.915,95.9,95.9,34000000.0
2008-08-18 17:37:00,95.9,95.94,95.895,95.94,58500000.0
2008-08-18 17:38:00,95.95,95.95,95.93,95.93,30900000.0
2008-08-18 17:39:00,95.935,95.94,95.9,95.91,83100000.0
2008-08-18 17:40:00,95.9,95.9,95.86,95.865,35700000.0
2008-08-18 17:41:00,95.865,95.88,95.845,95.85,32300000.0
2008-08-18 17:42:00,95.84,95.86,95.83,95.84,89800000.0
2008-08-18 17:43:00,95.825,95.89,95.82,95.89,114000000.0
2008-08-18 17:44:00,95.89,95.89,95.87,95.87,29400000.0
2008-08-18 17:45:00,95.87,95.87,95.86,95.865,45300000.0
2008-08-18 17:46:00,95.87,95.89,95.865,95.875,56300000.0
2008-08-18 17:47:00,95.875,95.88,95.84,95.87,122800000.0
2008-08-18 17:48:00,95.88,95.88,95.87,95.87,27500000.0
2008-08-18 17:49:00,95.855,95.87,95.85,95.86,91900000.0
2008-08-18 17:50:00,95.87,95.89,95.87,95.88,24700000.0
2008-08-18 17:51:00,95.88,95.89,95.88,95.88,32200000.0
2008-08-18 17:52:00,95.87,95.875,95.865,95.87,36100000.0
2008-08-18 17:53:00,95.87,95.9,95.86,95.895,55700000.0
2008-08-18 17:54:00,95.89,95.91,95.87,95.88,75400000.0
2008-08-18 17:55:00,95.88,95.9,95.88,95.9,53900000.0
2008-08-18 17:56:00,95.9,95.95,95.88,95.89,187700000.0
2008-08-18 17:57:00,95.89,95.91,95.88,95.895,102300000.0
2008-08-18 17:58:00,95.9,95.905,95.88,95.88,131500000.0
2008-08-18 17:59:00,95.88,95.895,95.86,95.88,125400000.0
2008-08-18 18:00:00,95.88,95.99,95.86,95.97,176100000.0
2008-08-18 18:01:00,95.97,95.99,95.925,95.93,149000000.0
2008-08-18 18:02:00,95.915,95.92,95.87,95.89,90700000.0
2008-08-18 18:03:00,95.88,95.9,95.88,95.885,42900000.0
2008-08-18 18:04:00,95.89,95.89,95.85,95.87,150500000.0
2008-08-18 18:05:00,95.88,95.9,95.87,95.9,44300000.0
2008-08-18 18:06:00,95.9,95.92,95.885,95.91,73500000.0
2008-08-18 18:07:00,95.91,95.94,95.91,95.93,54300000.0
2008-08-18 18:08:00,95.93,95.95,95.93,95.935,77800000.0
2008-08-18 18:09:00,95.935,95.95,95.92,95.94,182700000.0
2008-08-18 18:10:00,95.94,95.94,95.94,95.94,6000000.0
2008-08-18 18:11:00,95.94,95.94,95.92,95.93,39300000.0
2008-08-18 18:12:00,95.94,95.95,95.93,95.94,31400000.0
2008-08-18 18:13:00,95.94,95.95,95.94,95.95,33300000.0
2008-08-18 18:14:00,95.95,95.96,95.95,95.96,31500000.0
2008-08-18 18:15:00,95.955,95.98,95.95,95.97,70300000.0
2008-08-18 18:16:00,95.98,96.01,95.98,96.01,50700000.0
2008-08-18 18:17:00,96.0,96.03,96.0,96.02,33900000.0
2008-08-18 18:18:00,96.03,96.05,96.03,96.04,57100000.0
2008-08-18 18:19:00,96.04,96.05,96.02,96.025,88100000.0
2008-08-18 18:20:00,96.025,96.035,96.015,96.02,51100000.0
2008-08-18 18:21:00,96.02,96.03,96.02,96.03,20900000.0
2008-08-18 18:22:00,96.025,96.025,95.995,96.0,170500000.0
2008-08-18 18:23:00,96.0,96.0,95.99,95.99,63100000.0
2008-08-18 18:24:00,95.99,96.015,95.99,96.01,109200000.0
2008-08-18 18:25:00,96.01,96.03,96.0,96.02,84000000.0
2008-08-18 18:26:00,96.02,96.04,96.02,96.03,44700000.0
2008-08-18 18:27:00,96.03,96.04,96.025,96.035,33300000.0
2008-08-18 18:28:00,96.035,96.08,96.035,96.07,45200000.0
2008-08-18 18:29:00,96.07,96.07,96.025,96.03,94400000.0
2008-08-18 18:30:00,96.03,96.04,96.005,96.005,106800000.0
2008-08-18 18:31:00,96.005,96.01,95.96,95.97,97700000.0
2008-08-18 18:32:00,95.97,95.97,95.94,95.94,66800000.0
2008-08-18 18:33:00,95.94,95.94,95.92,95.94,24500000.0
2008-08-18 18:34:00,95.94,95.97,95.91,95.945,71400000.0
2008-08-18 18:35:00,95.95,95.96,95.95,95.95,16900000.0
2008-08-18 18:36:00,95.94,95.96,95.93,95.94,54300000.0
2008-08-18 18:37:00,95.94,95.96,95.93,95.96,18200000.0
2008-08-18 18:38:00,95.95,96.01,95.95,95.99,90000000.0
2008-08-18 18:39:00,95.99,96.0,95.99,96.0,26600000.0
2008-08-18 18:40:00,95.995,96.0,95.98,96.0,51000000.0
2008-08-18 18:41:00,96.01,96.01,95.97,95.99,37800000.0
2008-08-18 18:42:00,95.98,96.0,95.98,95.99,51000000.0
2008-08-18 18:43:00,96.0,96.0,95.99,95.99,17800000.0
2008-08-18 18:44:00,95.99,96.05,95.98,96.04,59100000.0
2008-08-18 18:45:00,96.03,96.04,96.02,96.02,42300000.0
2008-08-18 18:46:00,96.02,96.02,95.98,95.98,81700000.0
2008-08-18 18:47:00,95.98,95.99,95.97,95.98,27700000.0
2008-08-18 18:48:00,95.97,95.99,95.97,95.97,31700000.0
2008-08-18 18:49:00,95.97,95.98,95.955,95.98,72600000.0
2008-08-18 18:50:00,95.99,96.01,95.99,95.99,24900000.0
2008-08-18 18:51:00,95.99,96.005,95.99,95.995,122400000.0
2008-08-18 18:52:00,96.0,96.0,95.985,95.99,75000000.0
2008-08-18 18:53:00,95.99,96.01,95.99,95.99,40800000.0
2008-08-18 18:54:00,95.99,96.01,95.99,96.0,38900000.0
2008-08-18 18:55:00,96.0,96.005,95.98,95.985,85100000.0
2008-08-18 18:56:00,95.98,95.98,95.95,95.95,114200000.0
2008-08-18 18:57:00,95.955,95.97,95.95,95.965,174200000.0
2008-08-18 18:58:00,95.96,95.97,95.96,95.965,52600000.0
2008-08-18 18:59:00,95.96,95.96,95.92,95.92,79800000.0
2008-08-18 19:00:00,95.925,95.93,95.915,95.93,63300000.0
2008-08-18 19:01:00,95.93,95.945,95.92,95.93,38800000.0
2008-08-18 19:02:00,95.94,95.96,95.93,95.95,34800000.0
2008-08-18 19:03:00,95.95,95.96,95.95,95.96,12100000.0
2008-08-18 19:04:00,95.95,95.97,95.95,95.96,48900000.0
2008-08-18 19:05:00,95.95,95.96,95.905,95.905,50000000.0
2008-08-18 19:06:00,95.91,95.94,95.91,95.94,134000000.0
2008-08-18 19:07:00,95.93,95.95,95.93,95.94,16500000.0
2008-08-18 19:08:00,95.95,95.96,95.94,95.96,31200000.0
2008-08-18 19:09:00,95.96,95.96,95.91,95.91,41900000.0
2008-08-18 19:10:00,95.91,95.92,95.885,95.885,67400000.0
2008-08-18 19:11:00,95.885,95.89,95.87,95.88,61400000.0
2008-08-18 19:12:00,95.88,95.88,95.845,95.85,39200000.0
2008-08-18 19:13:00,95.85,95.85,95.81,95.82,115100000.0
2008-08-18 19:14:00,95.82,95.86,95.82,95.85,60600000.0
2008-08-18 19:15:00,95.85,95.87,95.84,95.84,41100000.0
2008-08-18 19:16:00,95.84,95.85,95.84,95.85,4900000.0
2008-08-18 19:17:00,95.85,95.85,95.83,95.84,32400000.0
2008-08-18 19:18:00,95.84,95.84,95.82,95.83,20500000.0
2008-08-18 19:19:00,95.83,95.83,95.83,95.83,25200000.0
2008-08-18 19:20:00,95.84,95.85,95.84,95.84,26500000.0
2008-08-18 19:21:00,95.83,95.85,95.83,95.85,17900000.0
2008-08-18 19:22:00,95.84,95.87,95.835,95.84,17800000.0
2008-08-18 19:23:00,95.84,95.84,95.825,95.84,30300000.0
2008-08-18 19:24:00,95.84,95.85,95.81,95.82,29200000.0
2008-08-18 19:25:00,95.81,95.865,95.8,95.85,101100000.0
2008-08-18 19:26:00,95.85,95.85,95.84,95.85,16000000.0
2008-08-18 19:27:00,95.84,95.88,95.84,95.865,63400000.0
2008-08-18 19:28:00,95.87,95.88,95.86,95.87,100300000.0
2008-08-18 19:29:00,95.87,95.87,95.87,95.87,32400000.0
2008-08-18 19:30:00,95.88,95.88,95.88,95.88,8400000.0
2008-08-18 19:31:00,95.88,95.89,95.83,95.84,62700000.0
2008-08-18 19:32:00,95.84,95.85,95.83,95.85,52900000.0
2008-08-18 19:33:00,95.85,95.85,95.85,95.85,7200000.0
2008-08-18 19:34:00,95.86,95.86,95.85,95.86,33400000.0
2008-08-18 19:35:00,95.86,95.86,95.86,95.86,17500000.0
2008-08-18 19:36:00,95.86,95.86,95.86,95.86,16100000.0
2008-08-18 19:37:00,95.86,95.87,95.86,95.86,15700000.0
2008-08-18 19:38:00,95.86,95.88,95.86,95.87,18000000.0
2008-08-18 19:39:00,95.87,95.88,95.87,95.87,13200000.0
2008-08-18 19:40:00,95.87,95.88,95.86,95.86,22800000.0
2008-08-18 19:41:00,95.86,95.86,95.85,95.86,8500000.0
2008-08-18 19:42:00,95.86,95.86,95.83,95.84,41800000.0
2008-08-18 19:43:00,95.84,95.86,95.84,95.85,21800000.0
2008-08-18 19:44:00,95.85,95.86,95.85,95.86,3600000.0
2008-08-18 19:45:00,95.86,95.87,95.85,95.86,19200000.0
2008-08-18 19:46:00,95.86,95.86,95.83,95.84,84400000.0
2008-08-18 19:47:00,95.85,95.86,95.84,95.84,39900000.0
2008-08-18 19:48:00,95.84,95.85,95.84,95.84,7200000.0
2008-08-18 19:49:00,95.84,95.85,95.84,95.85,27100000.0
2008-08-18 19:50:00,95.85,95.86,95.85,95.86,20800000.0
2008-08-18 19:51:00,95.86,95.87,95.85,95.86,44500000.0
2008-08-18 19:52:00,95.86,95.87,95.84,95.85,57600000.0
2008-08-18 19:53:00,95.85,95.85,95.84,95.84,8400000.0
2008-08-18 19:54:00,95.85,95.86,95.84,95.85,38000000.0
2008-08-18 19:55:00,95.85,95.87,95.81,95.82,100100000.0
2008-08-18 19:56:00,95.82,95.83,95.795,95.83,57500000.0
2008-08-18 19:57:00,95.83,95.85,95.825,95.835,64700000.0
2008-08-18 19:58:00,95.835,95.87,95.83,95.865,114000000.0
2008-08-18 19:59:00,95.86,95.86,95.85,95.86,48800000.0
2008-08-18 20:00:00,95.86,95.87,95.82,95.82,68000000.0
2008-08-18 20:01:00,95.82,95.82,95.78,95.78,112100000.0
2008-08-18 20:02:00,95.78,95.8,95.78,95.79,128200000.0
2008-08-18 20:03:00,95.79,95.79,95.78,95.78,21800000.0
2008-08-18 20:04:00,95.78,95.8,95.78,95.79,28100000.0
2008-08-18 20:05:00,95.8,95.805,95.76,95.79,116800000.0
2008-08-18 20:06:00,95.8,95.8,95.775,95.78,106400000.0
2008-08-18 20:07:00,95.785,95.8,95.78,95.785,50100000.0
2008-08-18 20:08:00,95.785,95.81,95.78,95.8,61300000.0
2008-08-18 20:09:00,95.8,95.82,95.8,95.81,37900000.0
2008-08-18 20:10:00,95.82,95.82,95.73,95.74,171600000.0
2008-08-18 20:11:00,95.74,95.8,95.74,95.79,155400000.0
2008-08-18 20:12:00,95.79,95.83,95.79,95.83,63600000.0
2008-08-18 20:13:00,95.83,95.86,95.83,95.85,59400000.0
2008-08-18 20:14:00,95.85,95.86,95.84,95.84,59400000.0
2008-08-18 20:15:00,95.84,95.84,95.82,95.835,123100000.0
2008-08-18 20:16:00,95.845,95.845,95.82,95.83,58800000.0
2008-08-18 20:17:00,95.825,95.84,95.82,95.84,64400000.0
2008-08-18 20:18:00,95.84,95.84,95.83,95.83,18000000.0
2008-08-18 20:19:00,95.83,95.83,95.8,95.8,24200000.0
2008-08-18 20:20:00,95.8,95.83,95.8,95.82,36100000.0
2008-08-18 20:21:00,95.82,95.83,95.8,95.81,62300000.0
2008-08-18 20:22:00,95.81,95.82,95.8,95.81,69500000.0
2008-08-18 20:23:00,95.805,95.82,95.8,95.8,36600000.0
2008-08-18 20:24:00,95.8,95.82,95.79,95.82,77600000.0
2008-08-18 20:25:00,95.84,95.86,95.84,95.85,18000000.0
2008-08-18 20:26:00,95.85,95.85,95.83,95.83,46200000.0
2008-08-18 20:27:00,95.83,95.84,95.81,95.81,42100000.0
2008-08-18 20:28:00,95.81,95.815,95.81,95.81,26000000.0
2008-08-18 20:29:00,95.81,95.83,95.81,95.815,25100000.0
2008-08-18 20:30:00,95.815,95.82,95.815,95.815,4900000.0
2008-08-18 20:31:00,95.815,95.82,95.81,95.82,14200000.0
2008-08-18 20:32:00,95.82,95.82,95.815,95.82,27800000.0
2008-08-18 20:33:00,95.82,95.84,95.82,95.82,22400000.0
2008-08-18 20:34:00,95.82,95.82,95.815,95.815,90300000.0
2008-08-18 20:35:00,95.82,95.85,95.82,95.85,23200000.0
2008-08-18 20:36:00,95.85,95.86,95.85,95.85,39400000.0
2008-08-18 20:37:00,95.85,95.87,95.85,95.85,22300000.0
2008-08-18 20:38:00,95.85,95.85,95.85,95.85,6000000.0
2008-08-18 20:39:00,95.86,95.87,95.82,95.82,52900000.0
2008-08-18 20:40:00,95.82,95.83,95.82,95.83,10000000.0
2008-08-18 20:41:00,95.83,95.83,95.82,95.82,57000000.0
2008-08-18 20:42:00,95.82,95.84,95.82,95.83,130800000.0
2008-08-18 20:43:00,95.83,95.83,95.81,95.83,66700000.0
2008-08-18 20:44:00,95.83,95.83,95.82,95.82,15500000.0
2008-08-18 20:45:00,95.82,95.83,95.82,95.83,32000000.0
2008-08-18 20:46:00,95.83,95.85,95.83,95.83,29900000.0
2008-08-18 20:47:00,95.83,95.86,95.83,95.86,76000000.0
2008-08-18 20:48:00,95.86,95.86,95.79,95.8,88300000.0
2008-08-18 20:49:00,95.8,95.83,95.8,95.83,53700000.0
2008-08-18 20:50:00,95.83,95.84,95.83,95.84,27800000.0
2008-08-18 20:51:00,95.84,95.84,95.83,95.83,51300000.0
2008-08-18 20:52:00,95.84,95.84,95.81,95.81,90600000.0
2008-08-18 20:53:00,95.81,95.81,95.78,95.8,49300000.0
2008-08-18 20:54:00,95.8,95.8,95.8,95.8,1000000.0
2008-08-18 20:55:00,95.8,95.83,95.8,95.83,55500000.0
2008-08-18 20:56:00,95.82,95.84,95.82,95.82,68900000.0
2008-08-18 20:57:00,95.82,95.82,95.77,95.78,85600000.0
2008-08-18 20:58:00,95.78,95.78,95.725,95.75,189300001.0
2008-08-18 20:59:00,95.75,95.76,95.72,95.76,202400000.0
2008-08-18 21:00:00,95.76,95.8,95.76,95.79,71300000.0
2008-08-18 21:01:00,95.79,95.8,95.71,95.72,190700000.0
2008-08-18 21:02:00,95.72,95.75,95.71,95.74,127700000.0
2008-08-18 21:03:00,95.74,95.75,95.72,95.72,133700000.0
2008-08-18 21:04:00,95.73,95.73,95.72,95.72,40600000.0
2008-08-18 21:05:00,95.72,95.74,95.64,95.68,312300000.0
2008-08-18 21:06:00,95.68,95.7,95.67,95.69,124700000.0
2008-08-18 21:07:00,95.7,95.7,95.69,95.69,18300000.0
2008-08-18 21:08:00,95.69,95.74,95.69,95.73,70500000.0
2008-08-18 21:09:00,95.73,95.75,95.73,95.75,9000000.0
2008-08-18 21:10:00,95.75,95.75,95.74,95.75,41000000.0
2008-08-18 21:11:00,95.75,95.77,95.74,95.75,86900000.0
2008-08-18 21:12:00,95.75,95.76,95.73,95.74,58700000.0
2008-08-18 21:13:00,95.74,95.76,95.69,95.7,118400000.0
2008-08-18 21:14:00,95.7,95.7,95.63,95.63,136300000.0
2008-08-18 21:15:00,95.63,95.65,95.565,95.61,170500000.0
2008-08-18 21:16:00,95.62,95.64,95.585,95.6,178300000.0
2008-08-18 21:17:00,95.6,95.64,95.6,95.63,170600000.0
2008-08-18 21:18:00,95.63,95.65,95.615,95.645,206800000.0
2008-08-18 21:19:00,95.64,95.64,95.615,95.615,55700000.0
2008-08-18 21:20:00,95.61,95.63,95.595,95.61,51400000.0
2008-08-18 21:21:00,95.605,95.63,95.6,95.6,45800000.0
2008-08-18 21:22:00,95.6,95.61,95.59,95.61,25500000.0
2008-08-18 21:23:00,95.6,95.61,95.6,95.61,53200000.0
2008-08-18 21:24:00,95.61,95.63,95.61,95.61,45100000.0
2008-08-18 21:25:00,95.61,95.61,95.6,95.61,61200000.0
2008-08-18 21:26:00,95.61,95.62,95.61,95.62,38800000.0
2008-08-18 21:27:00,95.62,95.62,95.6,95.61,27000000.0
2008-08-18 21:28:00,95.61,95.61,95.59,95.61,77000000.0
2008-08-18 21:29:00,95.61,95.61,95.6,95.6,38800000.0
2008-08-18 21:30:00,95.6,95.64,95.6,95.63,79100000.0
2008-08-18 21:31:00,95.63,95.65,95.62,95.62,94900000.0
2008-08-18 21:32:00,95.62,95.63,95.61,95.61,28200000.0
2008-08-18 21:33:00,95.61,95.61,95.59,95.6,143300000.0
2008-08-18 21:34:00,95.6,95.605,95.58,95.58,89600000.0
2008-08-18 21:35:00,95.58,95.6,95.57,95.6,71400000.0
2008-08-18 21:36:00,95.6,95.605,95.57,95.59,116000000.0
2008-08-18 21:37:00,95.59,95.59,95.58,95.59,60700000.0
2008-08-18 21:38:00,95.59,95.61,95.59,95.6,48800000.0
2008-08-18 21:39:00,95.6,95.6,95.6,95.6,1000000.0
2008-08-18 21:40:00,95.6,95.62,95.59,95.59,72800000.0
2008-08-18 21:41:00,95.59,95.6,95.59,95.6,13500000.0
2008-08-18 21:42:00,95.6,95.6,95.58,95.58,39100000.0
2008-08-18 21:43:00,95.58,95.58,95.56,95.56,54500000.0
2008-08-18 21:44:00,95.56,95.57,95.55,95.55,29100000.0
2008-08-18 21:45:00,95.55,95.55,95.54,95.54,14300000.0
2008-08-18 21:46:00,95.54,95.54,95.5,95.5,162300000.0
2008-08-18 21:47:00,95.5,95.52,95.5,95.51,73200000.0
2008-08-18 21:48:00,95.51,95.53,95.51,95.52,41000000.0
2008-08-18 21:49:00,95.52,95.52,95.51,95.51,17800000.0
2008-08-18 21:50:00,95.5,95.5,95.47,95.475,102300000.0
2008-08-18 21:51:00,95.475,95.48,95.47,95.47,31100000.0
2008-08-18 21:52:00,95.47,95.47,95.44,95.44,101100000.0
2008-08-18 21:53:00,95.43,95.45,95.41,95.43,132000000.0
2008-08-18 21:54:00,95.43,95.43,95.39,95.4,54600000.0
2008-08-18 21:55:00,95.4,95.43,95.395,95.43,69000000.0
2008-08-18 21:56:00,95.425,95.445,95.425,95.445,31000000.0
2008-08-18 21:57:00,95.44,95.48,95.43,95.44,87200000.0
2008-08-18 21:58:00,95.44,95.45,95.415,95.43,109900000.0
2008-08-18 21:59:00,95.43,95.445,95.43,95.445,53000000.0
2008-08-18 22:00:00,95.45,95.46,95.425,95.45,69000000.0
2008-08-18 22:01:00,95.45,95.47,95.45,95.47,91500000.0
2008-08-18 22:02:00,95.47,95.48,95.45,95.45,72000000.0
2008-08-18 22:03:00,95.45,95.47,95.425,95.44,35100000.0
2008-08-18 22:04:00,95.44,95.46,95.43,95.43,71400000.0
2008-08-18 22:05:00,95.435,95.445,95.435,95.435,36700000.0
2008-08-18 22:06:00,95.435,95.465,95.435,95.465,36800000.0
2008-08-18 22:07:00,95.455,95.47,95.45,95.46,74700000.0
2008-08-18 22:08:00,95.46,95.47,95.425,95.425,61300000.0
2008-08-18 22:09:00,95.42,95.44,95.42,95.43,65500000.0
2008-08-18 22:10:00,95.43,95.45,95.43,95.44,53700000.0
2008-08-18 22:11:00,95.44,95.45,95.44,95.45,11600000.0
2008-08-18 22:12:00,95.435,95.445,95.385,95.42,210600000.0
2008-08-18 22:13:00,95.42,95.42,95.385,95.39,179700000.0
2008-08-18 22:14:00,95.385,95.41,95.385,95.41,50300000.0
2008-08-18 22:15:00,95.41,95.43,95.41,95.42,53500000.0
2008-08-18 22:16:00,95.425,95.45,95.415,95.45,90400000.0
2008-08-18 22:17:00,95.425,95.439,95.405,95.427,56300000.0
2008-08-18 22:18:00,95.45,95.45,95.44,95.44,7600000.0
2008-08-18 22:19:00,95.44,95.445,95.44,95.44,20300000.0
2008-08-18 22:20:00,95.44,95.44,95.43,95.43,12700000.0
2008-08-18 22:21:00,95.45,95.48,95.45,95.48,33000000.0
2008-08-18 22:22:00,95.48,95.485,95.48,95.485,24800000.0
2008-08-18 22:23:00,95.48,95.49,95.48,95.49,13100000.0
2008-08-18 22:24:00,95.49,95.49,95.48,95.48,4800000.0
2008-08-18 22:25:00,95.49,95.49,95.49,95.49,2000000.0
2008-08-18 22:26:00,95.49,95.49,95.49,95.49,18800000.0
2008-08-18 22:27:00,95.49,95.51,95.49,95.495,73100000.0
2008-08-18 22:28:00,95.495,95.5,95.495,95.495,12400000.0
2008-08-18 22:29:00,95.495,95.495,95.475,95.475,12500000.0
2008-08-18 22:30:00,95.475,95.49,95.475,95.485,18900000.0
2008-08-18 22:31:00,95.485,95.49,95.485,95.49,9700000.0
2008-08-18 22:32:00,95.49,95.52,95.49,95.51,93300000.0
2008-08-18 22:33:00,95.51,95.51,95.505,95.51,13000000.0
2008-08-18 22:34:00,95.515,95.54,95.515,95.54,27500000.0
2008-08-18 22:35:00,95.54,95.575,95.54,95.57,50300000.0
2008-08-18 22:36:00,95.57,95.575,95.56,95.57,50900000.0
2008-08-18 22:37:00,95.57,95.57,95.545,95.545,30700000.0
2008-08-18 22:38:00,95.545,95.56,95.545,95.56,16400000.0
2008-08-18 22:39:00,95.56,95.56,95.54,95.54,19000000.0
2008-08-18 22:40:00,95.54,95.56,95.53,95.54,37800000.0
2008-08-18 22:41:00,95.54,95.55,95.54,95.55,7200000.0
2008-08-18 22:42:00,95.54,95.545,95.54,95.54,17700000.0
2008-08-18 22:43:00,95.55,95.55,95.545,95.55,4300000.0
2008-08-18 22:44:00,95.55,95.56,95.525,95.54,83100000.0
2008-08-18 22:45:00,95.55,95.56,95.54,95.56,46300000.0
2008-08-18 22:46:00,95.56,95.565,95.545,95.555,62500000.0
2008-08-18 22:47:00,95.555,95.58,95.55,95.58,36800000.0
2008-08-18 22:48:00,95.58,95.585,95.565,95.57,56400000.0
2008-08-18 22:49:00,95.57,95.57,95.54,95.54,67700000.0
2008-08-18 22:50:00,95.55,95.55,95.54,95.55,29900000.0
2008-08-18 22:51:00,95.55,95.55,95.55,95.55,1000000.0
2008-08-18 22:52:00,95.55,95.55,95.54,95.54,19800000.0
2008-08-18 22:53:00,95.54,95.54,95.54,95.54,14700000.0
2008-08-18 22:54:00,95.54,95.54,95.54,95.54,26100000.0
2008-08-18 22:55:00,95.54,95.54,95.54,95.54,2000000.0
2008-08-18 22:56:00,95.54,95.56,95.52,95.55,110300000.0
2008-08-18 22:57:00,95.55,95.58,95.545,95.55,207099999.0
2008-08-18 22:58:00,95.55,95.58,95.5,95.58,88400000.0
2008-08-18 22:59:00,95.59,95.6,95.57,95.6,45400000.0
2008-08-18 23:00:00,95.59,95.595,95.57,95.57,49400000.0
2008-08-18 23:01:00,95.57,95.6,95.57,95.58,86400000.0
2008-08-18 23:02:00,95.59,95.59,95.585,95.59,5100000.0
2008-08-18 23:03:00,95.59,95.59,95.55,95.555,14300000.0
2008-08-18 23:04:00,95.56,95.56,95.55,95.55,37100000.0
2008-08-18 23:05:00,95.55,95.555,95.55,95.555,13400000.0
2008-08-18 23:06:00,95.543,95.554,95.532,95.543,44200000.0
2008-08-18 23:07:00,95.56,95.56,95.555,95.555,2600000.0
2008-08-18 23:08:00,95.56,95.58,95.55,95.58,59500000.0
2008-08-18 23:09:00,95.57,95.61,95.57,95.6,35100000.0
2008-08-18 23:10:00,95.6,95.62,95.6,95.62,7200000.0
2008-08-18 23:11:00,95.62,95.63,95.62,95.63,17100000.0
2008-08-18 23:12:00,95.66,95.66,95.6,95.63,38500000.0
2008-08-18 23:13:00,95.63,95.665,95.63,95.665,21800000.0
2008-08-18 23:14:00,95.66,95.705,95.66,95.69,19200000.0
2008-08-18 23:15:00,95.69,95.69,95.625,95.635,32000000.0
2008-08-18 23:16:00,95.64,95.65,95.63,95.64,36700000.0
2008-08-18 23:17:00,95.63,95.64,95.63,95.64,11400000.0
2008-08-18 23:18:00,95.645,95.655,95.635,95.65,28100000.0
2008-08-18 23:19:00,95.65,95.66,95.64,95.64,54200000.0
2008-08-18 23:20:00,95.64,95.695,95.64,95.695,74800000.0
2008-08-18 23:21:00,95.7,95.705,95.7,95.7,58200000.0
2008-08-18 23:22:00,95.7,95.7,95.7,95.7,1200000.0
2008-08-18 23:23:00,95.7,95.7,95.7,95.7,9000000.0
2008-08-18 23:24:00,95.7,95.7,95.7,95.7,14500000.0
2008-08-18 23:25:00,95.7,95.7,95.66,95.66,47900000.0
2008-08-18 23:26:00,95.655,95.655,95.655,95.655,28800000.0
2008-08-18 23:27:00,95.655,95.66,95.65,95.66,8900000.0
2008-08-18 23:28:00,95.66,95.66,95.65,95.66,26100000.0
2008-08-18 23:29:00,95.67,95.685,95.67,95.67,33000000.0
2008-08-18 23:30:00,95.67,95.67,95.67,95.67,1200000.0
2008-08-18 23:31:00,95.66,95.66,95.65,95.66,36600000.0
2008-08-18 23:32:00,95.65,95.65,95.64,95.65,31500000.0
2008-08-18 23:33:00,95.65,95.65,95.63,95.65,61700000.0
2008-08-18 23:34:00,95.64,95.65,95.625,95.63,72800000.0
2008-08-18 23:35:00,95.63,95.64,95.63,95.64,23400000.0
2008-08-18 23:36:00,95.64,95.65,95.64,95.65,82800000.0
2008-08-18 23:37:00,95.655,95.66,95.65,95.65,26400000.0
2008-08-18 23:38:00,95.655,95.695,95.655,95.67,97200000.0
2008-08-18 23:39:00,95.66,95.66,95.65,95.66,25200000.0
2008-08-18 23:40:00,95.66,95.66,95.66,95.66,2400000.0
2008-08-18 23:41:00,95.67,95.68,95.65,95.66,89500000.0
2008-08-18 23:42:00,95.655,95.655,95.6,95.615,114500000.0
2008-08-18 23:43:00,95.595,95.64,95.59,95.63,227300000.0
2008-08-18 23:44:00,95.625,95.695,95.595,95.655,243300000.0
2008-08-18 23:45:00,95.66,95.685,95.62,95.65,197900000.0
2008-08-18 23:46:00,95.65,95.655,95.64,95.655,60600000.0
2008-08-18 23:47:00,95.655,95.655,95.635,95.64,121200000.0
2008-08-18 23:48:00,95.64,95.645,95.625,95.64,70200000.0
2008-08-18 23:49:00,95.635,95.645,95.615,95.62,108000000.0
2008-08-18 23:50:00,95.615,95.62,95.615,95.615,46900000.0
2008-08-18 23:51:00,95.615,95.63,95.615,95.625,48200000.0
2008-08-18 23:52:00,95.63,95.63,95.625,95.625,48600000.0
2008-08-18 23:53:00,95.62,95.645,95.62,95.645,106300000.0
2008-08-18 23:54:00,95.645,95.65,95.64,95.64,57000000.0
2008-08-18 23:55:00,95.64,95.64,95.635,95.635,12000000.0
2008-08-18 23:56:00,95.611,95.637,95.6,95.628,45500000.0
2008-08-18 23:57:00,95.63,95.64,95.625,95.635,54800000.0
2008-08-18 23:58:00,95.635,95.635,95.605,95.62,61500000.0
2008-08-18 23:59:00,95.625,95.66,95.625,95.64,94200000.0
2008-08-19 00:00:00,95.64,95.65,95.62,95.63,191300000.0
2008-08-19 00:01:00,95.625,95.645,95.62,95.625,155300000.0
2008-08-19 00:02:00,95.63,95.64,95.57,95.59,341100000.0
2008-08-19 00:03:00,95.595,95.61,95.575,95.575,143800000.0
2008-08-19 00:04:00,95.58,95.595,95.56,95.56,319300000.0
2008-08-19 00:05:00,95.575,95.575,95.565,95.57,8100000.0
2008-08-19 00:06:00,95.575,95.59,95.565,95.58,89700000.0
2008-08-19 00:07:00,95.58,95.59,95.58,95.58,55200000.0
2008-08-19 00:08:00,95.58,95.58,95.565,95.565,108800000.0
2008-08-19 00:09:00,95.565,95.57,95.54,95.565,79000000.0
2008-08-19 00:10:00,95.56,95.56,95.56,95.56,32400000.0
2008-08-19 00:11:00,95.56,95.565,95.56,95.565,37000000.0
2008-08-19 00:12:00,95.565,95.57,95.565,95.57,60300000.0
2008-08-19 00:13:00,95.57,95.575,95.57,95.575,15400000.0
2008-08-19 00:14:00,95.575,95.595,95.575,95.595,9900000.0
2008-08-19 00:15:00,95.59,95.59,95.585,95.59,10300000.0
2008-08-19 00:16:00,95.59,95.59,95.59,95.59,45300000.0
2008-08-19 00:17:00,95.6,95.6,95.59,95.59,25700000.0
2008-08-19 00:18:00,95.59,95.59,95.59,95.59,10800000.0
2008-08-19 00:19:00,95.59,95.59,95.59,95.59,31200000.0
2008-08-19 00:20:00,95.59,95.59,95.59,95.59,42900000.0
2008-08-19 00:21:00,95.59,95.6,95.59,95.595,36100000.0
2008-08-19 00:22:00,95.59,95.59,95.55,95.55,138000000.0
2008-08-19 00:23:00,95.545,95.545,95.53,95.54,97300000.0
2008-08-19 00:24:00,95.535,95.59,95.535,95.57,305999999.0
2008-08-19 00:25:00,95.57,95.57,95.555,95.56,79700001.0
2008-08-19 00:26:00,95.56,95.565,95.54,95.565,254600002.0
2008-08-19 00:27:00,95.565,95.565,95.555,95.56,398700000.0
2008-08-19 00:28:00,95.56,95.57,95.55,95.56,151599999.0
2008-08-19 00:29:00,95.56,95.56,95.55,95.55,38600000.0
2008-08-19 00:30:00,95.55,95.55,95.55,95.55,47300001.0
2008-08-19 00:31:00,95.55,95.55,95.505,95.505,221100001.0
2008-08-19 00:32:00,95.5,95.535,95.5,95.51,298000001.0
2008-08-19 00:33:00,95.505,95.52,95.5,95.52,43600000.0
2008-08-19 00:34:00,95.51,95.51,95.51,95.51,1200000.0
2008-08-19 00:35:00,95.51,95.51,95.48,95.49,39700000.0
2008-08-19 00:36:00,95.49,95.49,95.49,95.49,113299998.0
2008-08-19 00:37:00,95.49,95.49,95.455,95.47,186399999.0
2008-08-19 00:38:00,95.47,95.48,95.455,95.48,124900001.0
2008-08-19 00:39:00,95.48,95.48,95.46,95.48,212200000.0
2008-08-19 00:40:00,95.48,95.48,95.47,95.475,44400000.0
2008-08-19 00:41:00,95.475,95.535,95.475,95.535,209900000.0
2008-08-19 00:42:00,95.535,95.555,95.525,95.53,144600000.0
2008-08-19 00:43:00,95.53,95.57,95.53,95.57,199799998.0
2008-08-19 00:44:00,95.57,95.58,95.53,95.55,260800002.0
2008-08-19 00:45:00,95.55,95.555,95.55,95.55,36000000.0
2008-08-19 00:46:00,95.555,95.575,95.52,95.52,224100001.0
2008-08-19 00:47:00,95.55,95.565,95.55,95.555,72700000.0
2008-08-19 00:48:00,95.55,95.55,95.52,95.52,125600000.0
2008-08-19 00:49:00,95.525,95.59,95.52,95.57,416099999.0
2008-08-19 00:50:00,95.565,95.585,95.54,95.58,410599999.0
2008-08-19 00:51:00,95.585,95.59,95.57,95.58,163900000.0
2008-08-19 00:52:00,95.58,95.6,95.56,95.57,180800000.0
2008-08-19 00:53:00,95.57,95.575,95.57,95.575,121799999.0
2008-08-19 00:54:00,95.575,95.575,95.56,95.57,110300001.0
2008-08-19 00:55:00,95.57,95.57,95.56,95.57,115000000.0
2008-08-19 00:56:00,95.57,95.57,95.57,95.57,7200000.0
2008-08-19 00:57:00,95.57,95.59,95.57,95.59,64200000.0
2008-08-19 00:58:00,95.59,95.59,95.57,95.57,86100000.0
2008-08-19 00:59:00,95.56,95.57,95.55,95.565,472499997.0
2008-08-19 01:00:00,95.565,95.58,95.56,95.58,160500001.0
2008-08-19 01:01:00,95.58,95.605,95.57,95.595,235100000.0
2008-08-19 01:02:00,95.595,95.62,95.59,95.6,267900000.0
2008-08-19 01:03:00,95.6,95.61,95.6,95.61,54700000.0
2008-08-19 01:04:00,95.61,95.63,95.61,95.63,55200000.0
2008-08-19 01:05:00,95.62,95.63,95.62,95.63,74000000.0
2008-08-19 01:06:00,95.625,95.63,95.605,95.605,102200000.0
2008-08-19 01:07:00,95.61,95.63,95.61,95.62,72800000.0
2008-08-19 01:08:00,95.615,95.615,95.615,95.615,1000000.0
2008-08-19 01:09:00,95.615,95.62,95.615,95.615,6200000.0
2008-08-19 01:10:00,95.615,95.63,95.59,95.6,105100000.0
2008-08-19 01:11:00,95.595,95.605,95.575,95.605,83400000.0
2008-08-19 01:12:00,95.61,95.61,95.55,95.56,201300000.0
2008-08-19 01:13:00,95.56,95.58,95.55,95.555,225299999.0
2008-08-19 01:14:00,95.55,95.555,95.5,95.5,302500000.0
2008-08-19 01:15:00,95.5,95.5,95.49,95.49,113900000.0
2008-08-19 01:16:00,95.49,95.49,95.47,95.49,144800000.0
2008-08-19 01:17:00,95.485,95.49,95.435,95.47,135500000.0
2008-08-19 01:18:00,95.465,95.48,95.455,95.48,191700000.0
2008-08-19 01:19:00,95.48,95.52,95.48,95.52,295800000.0
2008-08-19 01:20:00,95.52,95.55,95.52,95.535,141700000.0
2008-08-19 01:21:00,95.535,95.56,95.53,95.56,61500000.0
2008-08-19 01:22:00,95.56,95.59,95.56,95.585,143000000.0
2008-08-19 01:23:00,95.6,95.61,95.59,95.59,143000000.0
2008-08-19 01:24:00,95.59,95.595,95.59,95.595,22700000.0
2008-08-19 01:25:00,95.595,95.595,95.585,95.585,6000000.0
2008-08-19 01:26:00,95.58,95.58,95.54,95.56,338899999.0
2008-08-19 01:27:00,95.57,95.6,95.57,95.585,62500000.0
2008-08-19 01:28:00,95.59,95.59,95.57,95.585,51600000.0
2008-08-19 01:29:00,95.585,95.595,95.57,95.585,37300000.0
2008-08-19 01:30:00,95.585,95.59,95.58,95.58,68400000.0
2008-08-19 01:31:00,95.58,95.585,95.57,95.57,234000000.0
2008-08-19 01:32:00,95.57,95.58,95.57,95.57,110600000.0
2008-08-19 01:33:00,95.57,95.575,95.55,95.575,204500000.0
2008-08-19 01:34:00,95.565,95.57,95.545,95.55,155100000.0
2008-08-19 01:35:00,95.55,95.55,95.55,95.55,27000000.0
2008-08-19 01:36:00,95.55,95.58,95.55,95.575,268499999.0
2008-08-19 01:37:00,95.58,95.58,95.565,95.565,157099999.0
2008-08-19 01:38:00,95.565,95.57,95.565,95.57,25400000.0
2008-08-19 01:39:00,95.575,95.59,95.565,95.59,53700001.0
2008-08-19 01:40:00,95.575,95.59,95.575,95.58,34600000.0
2008-08-19 01:41:00,95.58,95.61,95.57,95.61,244400000.0
2008-08-19 01:42:00,95.61,95.61,95.605,95.605,143300001.0
2008-08-19 01:43:00,95.605,95.605,95.585,95.59,98400000.0
2008-08-19 01:44:00,95.59,95.59,95.59,95.59,3600000.0
2008-08-19 01:45:00,95.59,95.595,95.57,95.575,166300000.0
2008-08-19 01:46:00,95.58,95.58,95.57,95.575,63700000.0
2008-08-19 01:47:00,95.575,95.61,95.575,95.61,100100000.0
2008-08-19 01:48:00,95.61,95.61,95.58,95.59,309400000.0
2008-08-19 01:49:00,95.59,95.61,95.58,95.595,209800000.0
2008-08-19 01:50:00,95.595,95.605,95.57,95.59,239800000.0
2008-08-19 01:51:00,95.595,95.595,95.57,95.59,119000000.0
2008-08-19 01:52:00,95.59,95.63,95.59,95.625,147200000.0
2008-08-19 01:53:00,95.62,95.62,95.62,95.62,82900000.0
2008-08-19 01:54:00,95.61,95.62,95.595,95.605,159200000.0
2008-08-19 01:55:00,95.605,95.63,95.595,95.63,113000000.0
2008-08-19 01:56:00,95.62,95.63,95.61,95.63,132299998.0
2008-08-19 01:57:00,95.63,95.63,95.62,95.625,42100000.0
2008-08-19 01:58:00,95.63,95.635,95.625,95.63,42300000.0
2008-08-19 01:59:00,95.63,95.635,95.6,95.6,154500000.0
2008-08-19 02:00:00,95.6,95.63,95.595,95.615,297600000.0
2008-08-19 02:01:00,95.62,95.635,95.61,95.62,222799999.0
2008-08-19 02:02:00,95.61,95.61,95.555,95.56,168900000.0
2008-08-19 02:03:00,95.555,95.565,95.545,95.555,76500000.0
2008-08-19 02:04:00,95.555,95.605,95.54,95.605,165899998.0
2008-08-19 02:05:00,95.61,95.61,95.53,95.54,188300000.0
2008-08-19 02:06:00,95.53,95.54,95.495,95.51,104400001.0
2008-08-19 02:07:00,95.51,95.51,95.415,95.475,404300000.0
2008-08-19 02:08:00,95.475,95.5,95.475,95.49,128900000.0
2008-08-19 02:09:00,95.49,95.51,95.49,95.5,26400000.0
2008-08-19 02:10:00,95.5,95.5,95.46,95.47,136300000.0
2008-08-19 02:11:00,95.46,95.47,95.455,95.46,107000001.0
2008-08-19 02:12:00,95.45,95.45,95.405,95.43,181600000.0
2008-08-19 02:13:00,95.43,95.44,95.385,95.39,215600000.0
2008-08-19 02:14:00,95.39,95.43,95.385,95.43,185700000.0
2008-08-19 02:15:00,95.43,95.43,95.41,95.43,165900000.0
2008-08-19 02:16:00,95.43,95.46,95.4,95.41,262100000.0
2008-08-19 02:17:00,95.41,95.41,95.37,95.37,303800000.0
2008-08-19 02:18:00,95.365,95.39,95.34,95.355,373200000.0
2008-08-19 02:19:00,95.36,95.4,95.35,95.4,216100000.0
2008-08-19 02:20:00,95.4,95.41,95.375,95.41,151700000.0
2008-08-19 02:21:00,95.41,95.43,95.41,95.43,108500000.0
2008-08-19 02:22:00,95.435,95.46,95.42,95.45,234700000.0
2008-08-19 02:23:00,95.45,95.47,95.445,95.46,173900000.0
2008-08-19 02:24:00,95.46,95.465,95.45,95.455,265000000.0
2008-08-19 02:25:00,95.455,95.46,95.45,95.46,77900000.0
2008-08-19 02:26:00,95.46,95.46,95.44,95.44,59600000.0
2008-08-19 02:27:00,95.44,95.45,95.4,95.4,238600001.0
2008-08-19 02:28:00,95.4,95.41,95.385,95.39,203100000.0
2008-08-19 02:29:00,95.39,95.41,95.38,95.38,41400000.0
2008-08-19 02:30:00,95.38,95.42,95.36,95.39,223700000.0
2008-08-19 02:31:00,95.39,95.39,95.34,95.37,86700000.0
2008-08-19 02:32:00,95.37,95.37,95.36,95.37,9900000.0
2008-08-19 02:33:00,95.37,95.37,95.27,95.27,230700000.0
2008-08-19 02:34:00,95.27,95.285,95.215,95.23,521700001.0
2008-08-19 02:35:00,95.23,95.23,95.175,95.205,390500000.0
2008-08-19 02:36:00,95.205,95.26,95.205,95.26,92300000.0
2008-08-19 02:37:00,95.26,95.26,95.215,95.22,144900000.0
2008-08-19 02:38:00,95.225,95.225,95.18,95.2,282400000.0
2008-08-19 02:39:00,95.2,95.225,95.17,95.17,417000000.0
2008-08-19 02:40:00,95.17,95.185,95.135,95.16,258400000.0
2008-08-19 02:41:00,95.16,95.205,95.16,95.19,351800000.0
2008-08-19 02:42:00,95.2,95.21,95.19,95.2,116400000.0
2008-08-19 02:43:00,95.2,95.22,95.18,95.2,102400000.0
2008-08-19 02:44:00,95.2,95.25,95.2,95.24,134100000.0
2008-08-19 02:45:00,95.23,95.24,95.22,95.23,207700000.0
2008-08-19 02:46:00,95.23,95.23,95.19,95.21,247000000.0
2008-08-19 02:47:00,95.2,95.205,95.16,95.16,196000000.0
2008-08-19 02:48:00,95.165,95.18,95.125,95.125,234500000.0
2008-08-19 02:49:00,95.13,95.185,95.125,95.16,369100000.0
2008-08-19 02:50:00,95.16,95.19,95.15,95.18,188900000.0
2008-08-19 02:51:00,95.18,95.19,95.18,95.19,73600000.0
2008-08-19 02:52:00,95.19,95.2,95.14,95.15,143300000.0
2008-08-19 02:53:00,95.14,95.15,95.115,95.13,137500000.0
2008-08-19 02:54:00,95.12,95.165,95.12,95.14,340600000.0
2008-08-19 02:55:00,95.15,95.155,95.06,95.1,295800000.0
2008-08-19 02:56:00,95.1,95.13,95.085,95.09,479400000.0
2008-08-19 02:57:00,95.09,95.09,95.06,95.075,506700000.0
2008-08-19 02:58:00,95.075,95.08,95.065,95.08,233900000.0
2008-08-19 02:59:00,95.08,95.08,95.025,95.035,449600000.0
2008-08-19 03:00:00,95.04,95.065,95.025,95.05,394700000.0
2008-08-19 03:01:00,95.05,95.12,95.04,95.11,202000000.0
2008-08-19 03:02:00,95.11,95.12,95.07,95.105,366300000.0
2008-08-19 03:03:00,95.105,95.11,95.07,95.08,335800000.0
2008-08-19 03:04:00,95.09,95.09,95.07,95.07,256300000.0
2008-08-19 03:05:00,95.07,95.08,95.065,95.08,338800000.0
2008-08-19 03:06:00,95.08,95.09,95.07,95.09,263000000.0
2008-08-19 03:07:00,95.085,95.1,95.08,95.09,128100000.0
2008-08-19 03:08:00,95.09,95.11,95.09,95.105,179600000.0
2008-08-19 03:09:00,95.105,95.105,95.075,95.08,132700000.0
2008-08-19 03:10:00,95.075,95.085,95.065,95.075,106800000.0
2008-08-19 03:11:00,95.08,95.08,95.05,95.06,228100000.0
2008-08-19 03:12:00,95.055,95.06,95.03,95.035,412300000.0
2008-08-19 03:13:00,95.035,95.06,95.03,95.045,373600000.0
2008-08-19 03:14:00,95.04,95.07,95.04,95.05,367500000.0
2008-08-19 03:15:00,95.05,95.05,95.0,95.01,340500000.0
2008-08-19 03:16:00,95.01,95.025,94.96,95.02,461800000.0
2008-08-19 03:17:00,95.02,95.02,94.98,95.0,149200000.0
2008-08-19 03:18:00,95.0,95.0,94.97,94.99,520900000.0
2008-08-19 03:19:00,94.99,95.01,94.985,95.005,289600000.0
2008-08-19 03:20:00,95.0,95.02,94.96,94.965,331500000.0
2008-08-19 03:21:00,94.96,94.965,94.93,94.955,325299999.0
2008-08-19 03:22:00,94.955,94.97,94.935,94.94,155400000.0
2008-08-19 03:23:00,94.94,94.94,94.89,94.9,138100000.0
2008-08-19 03:24:00,94.9,94.955,94.9,94.93,274500000.0
2008-08-19 03:25:00,94.93,94.96,94.925,94.96,189400000.0
2008-08-19 03:26:00,94.96,95.04,94.95,95.03,249600000.0
2008-08-19 03:27:00,95.03,95.045,95.03,95.035,78500000.0
2008-08-19 03:28:00,95.03,95.04,94.99,94.99,318700000.0
2008-08-19 03:29:00,94.99,95.0,94.96,94.975,445900001.0
2008-08-19 03:30:00,94.975,94.98,94.74,94.84,458800000.0
2008-08-19 03:31:00,94.845,94.9,94.845,94.89,183700000.0
2008-08-19 03:32:00,94.89,94.94,94.89,94.925,148600000.0
2008-08-19 03:33:00,94.92,94.97,94.91,94.94,123500000.0
2008-08-19 03:34:00,94.935,95.06,94.935,95.03,178000000.0
2008-08-19 03:35:00,95.03,95.05,95.0,95.045,259100000.0
2008-08-19 03:36:00,95.04,95.05,95.03,95.05,91200000.0
2008-08-19 03:37:00,95.06,95.065,95.03,95.06,64400000.0
2008-08-19 03:38:00,95.06,95.105,95.06,95.1,94800000.0
2008-08-19 03:39:00,95.1,95.2,95.095,95.19,166100000.0
2008-08-19 03:40:00,95.185,95.24,95.18,95.24,158200000.0
2008-08-19 03:41:00,95.24,95.27,95.23,95.255,208400000.0
2008-08-19 03:42:00,95.26,95.28,95.23,95.25,174600000.0
2008-08-19 03:43:00,95.26,95.26,95.175,95.185,117600000.0
2008-08-19 03:44:00,95.18,95.205,95.18,95.195,107899999.0
2008-08-19 03:45:00,95.195,95.23,95.195,95.22,208600000.0
2008-08-19 03:46:00,95.21,95.225,95.2,95.215,137900000.0
2008-08-19 03:47:00,95.215,95.235,95.175,95.19,203400000.0
2008-08-19 03:48:00,95.19,95.21,95.19,95.2,57900000.0
2008-08-19 03:49:00,95.19,95.19,95.16,95.16,62900000.0
2008-08-19 03:50:00,95.16,95.17,95.145,95.15,49500000.0
2008-08-19 03:51:00,95.15,95.19,95.14,95.16,100700000.0
2008-08-19 03:52:00,95.155,95.16,95.14,95.15,134500000.0
2008-08-19 03:53:00,95.155,95.18,95.15,95.17,101600000.0
2008-08-19 03:54:00,95.17,95.19,95.17,95.18,150400000.0
2008-08-19 03:55:00,95.18,95.18,95.145,95.145,93000000.0
2008-08-19 03:56:00,95.15,95.16,95.15,95.16,48300000.0
2008-08-19 03:57:00,95.16,95.17,95.16,95.165,65400000.0
2008-08-19 03:58:00,95.16,95.18,95.14,95.15,95300000.0
2008-08-19 03:59:00,95.15,95.16,95.14,95.15,35900000.0
2008-08-19 04:00:00,95.16,95.16,95.13,95.13,75000000.0
2008-08-19 04:01:00,95.13,95.15,95.125,95.14,77500000.0
2008-08-19 04:02:00,95.13,95.16,95.115,95.155,81600000.0
2008-08-19 04:03:00,95.17,95.18,95.14,95.14,48300000.0
2008-08-19 04:04:00,95.14,95.14,95.08,95.105,196500000.0
2008-08-19 04:05:00,95.11,95.13,95.105,95.125,44300000.0
2008-08-19 04:06:00,95.13,95.15,95.13,95.14,50700000.0
2008-08-19 04:07:00,95.135,95.14,95.11,95.13,147000000.0
2008-08-19 04:08:00,95.13,95.14,95.09,95.1,95000000.0
2008-08-19 04:09:00,95.1,95.1,95.07,95.09,122400000.0
2008-08-19 04:10:00,95.09,95.095,95.09,95.095,24900000.0
2008-08-19 04:11:00,95.1,95.12,95.095,95.11,72300000.0
2008-08-19 04:12:00,95.11,95.11,95.1,95.11,21300000.0
2008-08-19 04:13:00,95.1,95.12,95.1,95.12,34600000.0
2008-08-19 04:14:00,95.12,95.125,95.115,95.12,24200000.0
2008-08-19 04:15:00,95.12,95.12,95.11,95.12,14000000.0
2008-08-19 04:16:00,95.12,95.12,95.07,95.1,78700000.0
2008-08-19 04:17:00,95.095,95.095,95.05,95.05,69500000.0
2008-08-19 04:18:00,95.05,95.06,95.04,95.04,42700000.0
2008-08-19 04:19:00,95.04,95.05,95.035,95.045,73200000.0
2008-08-19 04:20:00,95.045,95.06,95.045,95.06,27600000.0
2008-08-19 04:21:00,95.06,95.11,95.055,95.11,90100000.0
2008-08-19 04:22:00,95.1,95.105,95.075,95.105,140700000.0
2008-08-19 04:23:00,95.11,95.14,95.11,95.13,38600000.0
2008-08-19 04:24:00,95.13,95.14,95.12,95.125,49200000.0
2008-08-19 04:25:00,95.125,95.15,95.125,95.15,52600000.0
2008-08-19 04:26:00,95.15,95.15,95.14,95.15,16500000.0
2008-08-19 04:27:00,95.14,95.15,95.14,95.15,26000000.0
2008-08-19 04:28:00,95.15,95.155,95.14,95.15,60200000.0
2008-08-19 04:29:00,95.15,95.16,95.14,95.145,25000000.0
2008-08-19 04:30:00,95.145,95.145,95.13,95.13,64800000.0
2008-08-19 04:31:00,95.13,95.14,95.12,95.14,41600000.0
2008-08-19 04:32:00,95.14,95.165,95.125,95.155,82000000.0
2008-08-19 04:33:00,95.16,95.19,95.155,95.18,117100000.0
2008-08-19 04:34:00,95.185,95.2,95.18,95.19,38600000.0
2008-08-19 04:35:00,95.19,95.23,95.18,95.23,33200000.0
2008-08-19 04:36:00,95.25,95.25,95.22,95.22,26400000.0
2008-08-19 04:37:00,95.22,95.23,95.2,95.21,87900000.0
2008-08-19 04:38:00,95.21,95.215,95.21,95.215,15100000.0
2008-08-19 04:39:00,95.23,95.23,95.22,95.22,20400000.0
2008-08-19 04:40:00,95.22,95.23,95.2,95.22,37000000.0
2008-08-19 04:41:00,95.22,95.23,95.22,95.22,4800000.0
2008-08-19 04:42:00,95.23,95.23,95.22,95.22,12000000.0
2008-08-19 04:43:00,95.225,95.24,95.22,95.23,39300000.0
2008-08-19 04:44:00,95.22,95.24,95.22,95.23,34600000.0
2008-08-19 04:45:00,95.23,95.24,95.22,95.22,45700000.0
2008-08-19 04:46:00,95.22,95.24,95.22,95.23,53200000.0
2008-08-19 04:47:00,95.235,95.235,95.21,95.21,26800000.0
2008-08-19 04:48:00,95.21,95.21,95.17,95.185,146299998.0
2008-08-19 04:49:00,95.19,95.195,95.18,95.19,23600000.0
2008-08-19 04:50:00,95.19,95.195,95.19,95.195,8900000.0
2008-08-19 04:51:00,95.195,95.195,95.18,95.18,33800000.0
2008-08-19 04:52:00,95.18,95.2,95.18,95.2,12300000.0
2008-08-19 04:53:00,95.19,95.2,95.17,95.17,44600000.0
2008-08-19 04:54:00,95.175,95.19,95.175,95.19,8600000.0
2008-08-19 04:55:00,95.2,95.2,95.18,95.18,68200000.0
2008-08-19 04:56:00,95.18,95.2,95.18,95.18,71200000.0
2008-08-19 04:57:00,95.18,95.2,95.175,95.19,80400000.0
2008-08-19 04:58:00,95.2,95.2,95.19,95.2,52700000.0
2008-08-19 04:59:00,95.21,95.215,95.2,95.2,70900000.0
2008-08-19 05:00:00,95.2,95.21,95.185,95.2,33600000.0
2008-08-19 05:01:00,95.2,95.21,95.2,95.2,83500000.0
2008-08-19 05:02:00,95.2,95.21,95.2,95.21,45600000.0
2008-08-19 05:03:00,95.21,95.21,95.18,95.2,84600000.0
2008-08-19 05:04:00,95.2,95.21,95.2,95.2,28200000.0
2008-08-19 05:05:00,95.2,95.21,95.19,95.195,62500000.0
2008-08-19 05:06:00,95.19,95.19,95.19,95.19,39000000.0
2008-08-19 05:07:00,95.19,95.2,95.19,95.2,29900000.0
2008-08-19 05:08:00,95.2,95.2,95.16,95.16,77500000.0
2008-08-19 05:09:00,95.17,95.19,95.17,95.175,30700000.0
2008-08-19 05:10:00,95.17,95.17,95.15,95.15,43000000.0
2008-08-19 05:11:00,95.145,95.16,95.13,95.135,31500000.0
2008-08-19 05:12:00,95.14,95.14,95.115,95.14,34100000.0
2008-08-19 05:13:00,95.14,95.155,95.14,95.155,33800000.0
2008-08-19 05:14:00,95.155,95.195,95.155,95.18,54800000.0
2008-08-19 05:15:00,95.18,95.18,95.17,95.17,9100000.0
2008-08-19 05:16:00,95.17,95.18,95.17,95.175,24700000.0
2008-08-19 05:17:00,95.17,95.19,95.17,95.18,16500000.0
2008-08-19 05:18:00,95.18,95.18,95.18,95.18,2500000.0
2008-08-19 05:19:00,95.18,95.18,95.17,95.17,15300000.0
2008-08-19 05:20:00,95.17,95.19,95.165,95.185,24600000.0
2008-08-19 05:21:00,95.185,95.19,95.185,95.185,9400000.0
2008-08-19 05:22:00,95.195,95.195,95.19,95.19,9600000.0
2008-08-19 05:23:00,95.2,95.21,95.195,95.21,27500000.0
2008-08-19 05:24:00,95.21,95.22,95.205,95.22,18800000.0
2008-08-19 05:25:00,95.22,95.225,95.22,95.225,9400000.0
2008-08-19 05:26:00,95.23,95.24,95.23,95.23,21300000.0
2008-08-19 05:27:00,95.23,95.25,95.22,95.23,70100000.0
2008-08-19 05:28:00,95.23,95.24,95.22,95.24,35800000.0
2008-08-19 05:29:00,95.24,95.27,95.23,95.27,36700000.0
2008-08-19 05:30:00,95.27,95.295,95.27,95.28,39000000.0
2008-08-19 05:31:00,95.28,95.28,95.245,95.245,94500000.0
2008-08-19 05:32:00,95.245,95.245,95.24,95.245,24800000.0
2008-08-19 05:33:00,95.245,95.255,95.245,95.255,51300000.0
2008-08-19 05:34:00,95.25,95.255,95.245,95.255,65400000.0
2008-08-19 05:35:00,95.255,95.28,95.25,95.27,77300000.0
2008-08-19 05:36:00,95.27,95.28,95.25,95.25,38100000.0
2008-08-19 05:37:00,95.25,95.26,95.24,95.24,58400000.0
2008-08-19 05:38:00,95.24,95.25,95.24,95.25,12300000.0
2008-08-19 05:39:00,95.26,95.26,95.25,95.26,13700000.0
2008-08-19 05:40:00,95.25,95.26,95.24,95.24,22700000.0
2008-08-19 05:41:00,95.24,95.28,95.235,95.28,67200000.0
2008-08-19 05:42:00,95.28,95.29,95.27,95.29,60100000.0
2008-08-19 05:43:00,95.29,95.33,95.29,95.33,95700000.0
2008-08-19 05:44:00,95.33,95.36,95.305,95.33,64800000.0
2008-08-19 05:45:00,95.32,95.36,95.31,95.36,52300000.0
2008-08-19 05:46:00,95.35,95.35,95.33,95.33,26600000.0
2008-08-19 05:47:00,95.33,95.33,95.31,95.31,38500000.0
2008-08-19 05:48:00,95.31,95.31,95.3,95.31,64300000.0
2008-08-19 05:49:00,95.31,95.31,95.31,95.31,18900000.0
2008-08-19 05:50:00,95.31,95.32,95.295,95.31,68400000.0
2008-08-19 05:51:00,95.31,95.32,95.31,95.31,56800000.0
2008-08-19 05:52:00,95.32,95.35,95.315,95.34,89400000.0
2008-08-19 05:53:00,95.34,95.35,95.33,95.34,60100000.0
2008-08-19 05:54:00,95.34,95.34,95.33,95.34,26000000.0
2008-08-19 05:55:00,95.34,95.34,95.3,95.315,89300000.0
2008-08-19 05:56:00,95.315,95.33,95.31,95.32,42800000.0
2008-08-19 05:57:00,95.32,95.32,95.28,95.28,218300000.0
2008-08-19 05:58:00,95.28,95.29,95.265,95.27,113900000.0
2008-08-19 05:59:00,95.27,95.305,95.27,95.295,146100000.0
2008-08-19 06:00:00,95.29,95.295,95.275,95.28,89200000.0
2008-08-19 06:01:00,95.28,95.295,95.28,95.295,78800000.0
2008-08-19 06:02:00,95.295,95.3,95.295,95.3,10600000.0
2008-08-19 06:03:00,95.295,95.33,95.29,95.33,83200000.0
2008-08-19 06:04:00,95.33,95.34,95.31,95.325,44600000.0
2008-08-19 06:05:00,95.325,95.34,95.32,95.33,70300000.0
2008-08-19 06:06:00,95.33,95.34,95.33,95.335,65900000.0
2008-08-19 06:07:00,95.335,95.39,95.335,95.37,118400000.0
2008-08-19 06:08:00,95.37,95.38,95.35,95.36,61200000.0
2008-08-19 06:09:00,95.365,95.37,95.36,95.36,14700000.0
2008-08-19 06:10:00,95.36,95.37,95.35,95.35,52700000.0
2008-08-19 06:11:00,95.36,95.36,95.34,95.35,55000000.0
2008-08-19 06:12:00,95.35,95.38,95.35,95.375,58900000.0
2008-08-19 06:13:00,95.375,95.4,95.37,95.39,40000000.0
2008-08-19 06:14:00,95.38,95.38,95.35,95.35,47900000.0
2008-08-19 06:15:00,95.35,95.385,95.35,95.37,162700000.0
2008-08-19 06:16:00,95.37,95.39,95.37,95.39,54000000.0
2008-08-19 06:17:00,95.4,95.41,95.39,95.41,35800000.0
2008-08-19 06:18:00,95.4,95.41,95.39,95.39,50000000.0
2008-08-19 06:19:00,95.39,95.42,95.38,95.405,144500000.0
2008-08-19 06:20:00,95.405,95.415,95.4,95.415,93000000.0
2008-08-19 06:21:00,95.415,95.42,95.4,95.415,68400000.0
2008-08-19 06:22:00,95.42,95.44,95.42,95.435,41600000.0
2008-08-19 06:23:00,95.435,95.455,95.43,95.44,70600000.0
2008-08-19 06:24:00,95.44,95.455,95.435,95.455,128100000.0
2008-08-19 06:25:00,95.455,95.465,95.44,95.44,81100000.0
2008-08-19 06:26:00,95.43,95.455,95.42,95.43,114800000.0
2008-08-19 06:27:00,95.43,95.435,95.395,95.42,116700000.0
2008-08-19 06:28:00,95.42,95.46,95.405,95.46,156800000.0
2008-08-19 06:29:00,95.46,95.49,95.46,95.48,113800000.0
2008-08-19 06:30:00,95.48,95.48,95.46,95.465,66400000.0
2008-08-19 06:31:00,95.465,95.48,95.45,95.45,81300000.0
2008-08-19 06:32:00,95.455,95.465,95.45,95.465,89100000.0
2008-08-19 06:33:00,95.465,95.495,95.46,95.485,114600000.0
2008-08-19 06:34:00,95.485,95.51,95.475,95.51,110900000.0
2008-08-19 06:35:00,95.515,95.52,95.49,95.49,49300000.0
2008-08-19 06:36:00,95.49,95.505,95.49,95.49,81100000.0
2008-08-19 06:37:00,95.49,95.49,95.47,95.48,62500000.0
2008-08-19 06:38:00,95.48,95.51,95.48,95.51,50100000.0
2008-08-19 06:39:00,95.515,95.57,95.515,95.55,142500000.0
2008-08-19 06:40:00,95.545,95.605,95.53,95.595,72000000.0
2008-08-19 06:41:00,95.595,95.595,95.56,95.58,107500000.0
2008-08-19 06:42:00,95.58,95.58,95.555,95.56,82700000.0
2008-08-19 06:43:00,95.555,95.565,95.54,95.545,67100000.0
2008-08-19 06:44:00,95.55,95.55,95.535,95.535,16400000.0
2008-08-19 06:45:00,95.535,95.535,95.515,95.52,16500000.0
2008-08-19 06:46:00,95.52,95.56,95.5,95.545,128000000.0
2008-08-19 06:47:00,95.545,95.545,95.535,95.54,53600000.0
2008-08-19 06:48:00,95.54,95.555,95.54,95.545,34200000.0
2008-08-19 06:49:00,95.545,95.555,95.54,95.545,37500000.0
2008-08-19 06:50:00,95.545,95.545,95.535,95.54,10800000.0
2008-08-19 06:51:00,95.54,95.555,95.54,95.545,33400000.0
2008-08-19 06:52:00,95.545,95.575,95.54,95.545,90800000.0
2008-08-19 06:53:00,95.545,95.565,95.535,95.545,79900000.0
2008-08-19 06:54:00,95.545,95.56,95.52,95.555,115600000.0
2008-08-19 06:55:00,95.56,95.57,95.55,95.565,96700000.0
2008-08-19 06:56:00,95.57,95.59,95.57,95.57,81600000.0
2008-08-19 06:57:00,95.57,95.575,95.56,95.56,36900000.0
2008-08-19 06:58:00,95.555,95.555,95.55,95.555,52800000.0
2008-08-19 06:59:00,95.555,95.555,95.515,95.54,106300000.0
2008-08-19 07:00:00,95.54,95.57,95.525,95.53,118700000.0
2008-08-19 07:01:00,95.535,95.59,95.525,95.585,121800000.0
2008-08-19 07:02:00,95.57,95.57,95.535,95.56,172500000.0
2008-08-19 07:03:00,95.56,95.575,95.54,95.565,82200000.0
2008-08-19 07:04:00,95.565,95.585,95.53,95.57,114700000.0
2008-08-19 07:05:00,95.57,95.585,95.565,95.585,69400000.0
2008-08-19 07:06:00,95.58,95.585,95.57,95.575,71400000.0
2008-08-19 07:07:00,95.575,95.58,95.53,95.53,122800000.0
2008-08-19 07:08:00,95.535,95.6,95.535,95.565,129700000.0
2008-08-19 07:09:00,95.565,95.59,95.545,95.55,213000000.0
2008-08-19 07:10:00,95.555,95.555,95.545,95.545,21500000.0
2008-08-19 07:11:00,95.545,95.59,95.545,95.575,94300000.0
2008-08-19 07:12:00,95.57,95.575,95.545,95.555,82900000.0
2008-08-19 07:13:00,95.555,95.585,95.55,95.56,89000000.0
2008-08-19 07:14:00,95.56,95.58,95.525,95.525,118500000.0
2008-08-19 07:15:00,95.53,95.545,95.53,95.535,72900000.0
2008-08-19 07:16:00,95.52,95.545,95.48,95.495,143800000.0
2008-08-19 07:17:00,95.495,95.54,95.495,95.53,76700000.0
2008-08-19 07:18:00,95.53,95.53,95.51,95.515,102100000.0
2008-08-19 07:19:00,95.525,95.535,95.505,95.525,92600000.0
2008-08-19 07:20:00,95.525,95.54,95.49,95.495,104200000.0
2008-08-19 07:21:00,95.495,95.51,95.485,95.5,82100000.0
2008-08-19 07:22:00,95.5,95.51,95.495,95.505,51500000.0
2008-08-19 07:23:00,95.5,95.5,95.485,95.485,25800000.0
2008-08-19 07:24:00,95.485,95.51,95.485,95.51,69900000.0
2008-08-19 07:25:00,95.5,95.5,95.465,95.47,48100000.0
2008-08-19 07:26:00,95.48,95.48,95.47,95.475,32800000.0
2008-08-19 07:27:00,95.475,95.485,95.44,95.44,104900000.0
2008-08-19 07:28:00,95.44,95.44,95.4,95.4,122200000.0
2008-08-19 07:29:00,95.4,95.44,95.4,95.425,105800000.0
2008-08-19 07:30:00,95.43,95.44,95.41,95.42,81100000.0
2008-08-19 07:31:00,95.42,95.455,95.41,95.42,103200000.0
2008-08-19 07:32:00,95.42,95.48,95.42,95.47,105200000.0
2008-08-19 07:33:00,95.47,95.49,95.44,95.44,117100000.0
2008-08-19 07:34:00,95.44,95.445,95.385,95.445,118000000.0
2008-08-19 07:35:00,95.435,95.435,95.42,95.425,96100000.0
2008-08-19 07:36:00,95.425,95.425,95.41,95.42,21700000.0
2008-08-19 07:37:00,95.42,95.46,95.42,95.45,138100000.0
2008-08-19 07:38:00,95.455,95.505,95.455,95.505,99400000.0
2008-08-19 07:39:00,95.505,95.505,95.455,95.475,128300000.0
2008-08-19 07:40:00,95.475,95.495,95.475,95.495,64000000.0
2008-08-19 07:41:00,95.49,95.5,95.45,95.46,71900000.0
2008-08-19 07:42:00,95.45,95.505,95.45,95.495,172100000.0
2008-08-19 07:43:00,95.495,95.505,95.49,95.505,48400000.0
2008-08-19 07:44:00,95.505,95.515,95.49,95.505,62900000.0
2008-08-19 07:45:00,95.495,95.51,95.465,95.47,80100000.0
2008-08-19 07:46:00,95.47,95.485,95.46,95.465,51500000.0
2008-08-19 07:47:00,95.465,95.465,95.45,95.46,72600000.0
2008-08-19 07:48:00,95.46,95.47,95.45,95.46,62800000.0
2008-08-19 07:49:00,95.465,95.47,95.45,95.465,70100000.0
2008-08-19 07:50:00,95.47,95.475,95.465,95.465,41300000.0
2008-08-19 07:51:00,95.465,95.5,95.465,95.485,59400000.0
2008-08-19 07:52:00,95.49,95.49,95.435,95.45,130500000.0
2008-08-19 07:53:00,95.455,95.495,95.455,95.465,112900000.0
2008-08-19 07:54:00,95.465,95.47,95.405,95.41,182100001.0
2008-08-19 07:55:00,95.41,95.445,95.405,95.425,186899999.0
2008-08-19 07:56:00,95.425,95.465,95.42,95.43,93000000.0
2008-08-19 07:57:00,95.435,95.48,95.435,95.48,98200000.0
2008-08-19 07:58:00,95.48,95.5,95.46,95.47,106200000.0
2008-08-19 07:59:00,95.47,95.48,95.45,95.48,112700000.0
2008-08-19 08:00:00,95.48,95.5,95.46,95.5,157000000.0
2008-08-19 08:01:00,95.495,95.5,95.47,95.48,120000000.0
2008-08-19 08:02:00,95.48,95.485,95.43,95.445,182400000.0
2008-08-19 08:03:00,95.45,95.48,95.44,95.46,137800000.0
2008-08-19 08:04:00,95.47,95.485,95.455,95.48,163900000.0
2008-08-19 08:05:00,95.48,95.51,95.45,95.455,192000000.0
2008-08-19 08:06:00,95.455,95.47,95.445,95.465,129200000.0
2008-08-19 08:07:00,95.465,95.49,95.45,95.465,218700000.0
2008-08-19 08:08:00,95.465,95.51,95.445,95.49,155300000.0
2008-08-19 08:09:00,95.49,95.51,95.48,95.49,137800000.0
2008-08-19 08:10:00,95.48,95.5,95.465,95.49,225000000.0
2008-08-19 08:11:00,95.495,95.5,95.415,95.42,311900000.0
2008-08-19 08:12:00,95.42,95.48,95.42,95.46,417100000.0
2008-08-19 08:13:00,95.46,95.47,95.44,95.45,333300000.0
2008-08-19 08:14:00,95.45,95.45,95.37,95.39,406800000.0
2008-08-19 08:15:00,95.39,95.39,95.29,95.31,413599999.0
2008-08-19 08:16:00,95.31,95.34,95.29,95.33,389700000.0
2008-08-19 08:17:00,95.33,95.34,95.25,95.295,436499998.0
2008-08-19 08:18:00,95.295,95.3,95.26,95.29,391799999.0
2008-08-19 08:19:00,95.29,95.34,95.29,95.32,517299999.0
2008-08-19 08:20:00,95.315,95.33,95.305,95.31,387000000.0
2008-08-19 08:21:00,95.31,95.325,95.295,95.315,525600000.0
2008-08-19 08:22:00,95.32,95.375,95.315,95.34,371700000.0
2008-08-19 08:23:00,95.34,95.365,95.15,95.255,824699998.0
2008-08-19 08:24:00,95.265,95.28,95.225,95.23,741800000.0
2008-08-19 08:25:00,95.22,95.29,95.2,95.29,332400000.0
2008-08-19 08:26:00,95.29,95.3,95.255,95.28,303100000.0
2008-08-19 08:27:00,95.29,95.29,95.25,95.25,287000000.0
2008-08-19 08:28:00,95.25,95.3,95.235,95.28,307000000.0
2008-08-19 08:29:00,95.28,95.3,95.265,95.28,356999999.0
2008-08-19 08:30:00,95.28,95.28,95.23,95.26,225100000.0
2008-08-19 08:31:00,95.26,95.28,95.22,95.22,200300000.0
2008-08-19 08:32:00,95.22,95.22,95.13,95.19,307200000.0
2008-08-19 08:33:00,95.19,95.2,95.15,95.19,297800000.0
2008-08-19 08:34:00,95.19,95.225,95.16,95.165,293000000.0
2008-08-19 08:35:00,95.165,95.22,95.165,95.19,191500000.0
2008-08-19 08:36:00,95.19,95.21,95.19,95.19,89300000.0
2008-08-19 08:37:00,95.19,95.215,95.18,95.215,82100000.0
2008-08-19 08:38:00,95.21,95.25,95.205,95.215,177600000.0
2008-08-19 08:39:00,95.21,95.28,95.21,95.235,181000000.0
2008-08-19 08:40:00,95.235,95.235,95.205,95.21,141200000.0
2008-08-19 08:41:00,95.21,95.22,95.2,95.22,113900000.0
2008-08-19 08:42:00,95.22,95.22,95.16,95.16,324800000.0
2008-08-19 08:43:00,95.16,95.175,95.09,95.145,293800000.0
2008-08-19 08:44:00,95.145,95.15,95.12,95.13,293400000.0
2008-08-19 08:45:00,95.125,95.125,95.095,95.12,502700000.0
2008-08-19 08:46:00,95.12,95.13,95.105,95.105,611100000.0
2008-08-19 08:47:00,95.105,95.12,95.065,95.115,371100000.0
2008-08-19 08:48:00,95.11,95.14,95.095,95.1,507300000.0
2008-08-19 08:49:00,95.105,95.13,95.105,95.13,270900000.0
2008-08-19 08:50:00,95.13,95.14,95.12,95.12,200100000.0
2008-08-19 08:51:00,95.12,95.15,95.11,95.12,321000000.0
2008-08-19 08:52:00,95.12,95.18,95.12,95.16,190200000.0
2008-08-19 08:53:00,95.16,95.16,95.13,95.14,211100000.0
2008-08-19 08:54:00,95.13,95.15,95.095,95.13,274600000.0
2008-08-19 08:55:00,95.13,95.15,95.125,95.13,144600000.0
2008-08-19 08:56:00,95.13,95.14,95.11,95.135,110800000.0
2008-08-19 08:57:00,95.14,95.16,95.11,95.13,169100000.0
2008-08-19 08:58:00,95.14,95.14,95.09,95.115,152400000.0
2008-08-19 08:59:00,95.115,95.16,95.09,95.12,151000000.0
2008-08-19 09:00:00,95.12,95.14,95.07,95.125,201200000.0
2008-08-19 09:01:00,95.12,95.14,95.04,95.07,387500001.0
2008-08-19 09:02:00,95.08,95.11,95.07,95.08,208100000.0
2008-08-19 09:03:00,95.08,95.1,95.065,95.07,286400000.0
2008-08-19 09:04:00,95.07,95.07,95.06,95.06,105300000.0
2008-08-19 09:05:00,95.06,95.06,95.03,95.04,239000000.0
2008-08-19 09:06:00,95.04,95.05,94.97,94.98,269400000.0
2008-08-19 09:07:00,94.975,95.0,94.955,95.0,256700000.0
2008-08-19 09:08:00,94.99,95.07,94.985,95.01,234000000.0
2008-08-19 09:09:00,95.01,95.05,95.01,95.05,210100000.0
2008-08-19 09:10:00,95.05,95.11,95.04,95.055,278600000.0
2008-08-19 09:11:00,95.07,95.1,95.05,95.09,360400000.0
2008-08-19 09:12:00,95.09,95.11,95.035,95.06,456800000.0
2008-08-19 09:13:00,95.06,95.09,95.035,95.075,405500000.0
2008-08-19 09:14:00,95.075,95.1,95.06,95.1,106800000.0
2008-08-19 09:15:00,95.1,95.11,95.065,95.11,237400000.0
2008-08-19 09:16:00,95.11,95.11,95.06,95.08,289000000.0
2008-08-19 09:17:00,95.08,95.13,95.07,95.105,277200000.0
2008-08-19 09:18:00,95.1,95.11,95.075,95.1,115300000.0
2008-08-19 09:19:00,95.09,95.12,95.07,95.08,270400000.0
2008-08-19 09:20:00,95.08,95.1,95.075,95.075,128500000.0
2008-08-19 09:21:00,95.08,95.09,95.05,95.06,152800000.0
2008-08-19 09:22:00,95.06,95.07,95.025,95.06,187600000.0
2008-08-19 09:23:00,95.065,95.08,95.045,95.05,437400000.0
2008-08-19 09:24:00,95.05,95.05,95.025,95.025,316100000.0
2008-08-19 09:25:00,95.03,95.05,95.025,95.05,321900000.0
2008-08-19 09:26:00,95.055,95.09,95.03,95.05,311900000.0
2008-08-19 09:27:00,95.05,95.05,94.99,94.99,184100000.0
2008-08-19 09:28:00,94.99,95.01,94.96,94.98,186000000.0
2008-08-19 09:29:00,94.98,95.01,94.97,94.98,351800000.0
2008-08-19 09:30:00,94.98,95.01,94.97,95.0,178600000.0
2008-08-19 09:31:00,95.0,95.0,94.98,94.99,139700000.0
2008-08-19 09:32:00,95.0,95.05,94.99,95.05,119900000.0
2008-08-19 09:33:00,95.06,95.11,95.05,95.11,230700000.0
2008-08-19 09:34:00,95.11,95.13,95.07,95.12,254500000.0
2008-08-19 09:35:00,95.115,95.175,95.11,95.145,273800000.0
2008-08-19 09:36:00,95.145,95.19,95.07,95.07,328500000.0
2008-08-19 09:37:00,95.07,95.12,95.055,95.09,426800000.0
2008-08-19 09:38:00,95.09,95.105,95.065,95.075,347900000.0
2008-08-19 09:39:00,95.07,95.12,95.07,95.095,359600000.0
2008-08-19 09:40:00,95.095,95.12,95.08,95.12,451700000.0
2008-08-19 09:41:00,95.12,95.13,95.085,95.085,285100000.0
2008-08-19 09:42:00,95.085,95.11,95.085,95.1,83800000.0
2008-08-19 09:43:00,95.1,95.105,95.09,95.105,191600000.0
2008-08-19 09:44:00,95.1,95.11,95.065,95.1,487700000.0
2008-08-19 09:45:00,95.1,95.13,95.09,95.13,397300000.0
2008-08-19 09:46:00,95.13,95.14,95.12,95.135,268100000.0
2008-08-19 09:47:00,95.135,95.17,95.13,95.17,160600000.0
2008-08-19 09:48:00,95.18,95.18,95.13,95.15,309700000.0
2008-08-19 09:49:00,95.15,95.17,95.14,95.17,174800000.0
2008-08-19 09:50:00,95.16,95.17,95.135,95.15,433100001.0
2008-08-19 09:51:00,95.15,95.16,95.11,95.11,297100000.0
2008-08-19 09:52:00,95.11,95.13,95.075,95.13,538900000.0
2008-08-19 09:53:00,95.13,95.13,95.09,95.11,206100000.0
2008-08-19 09:54:00,95.11,95.12,95.09,95.11,156000000.0
2008-08-19 09:55:00,95.11,95.11,95.09,95.11,92500000.0
2008-08-19 09:56:00,95.11,95.11,95.05,95.08,247500000.0
2008-08-19 09:57:00,95.08,95.1,95.08,95.09,155500000.0
2008-08-19 09:58:00,95.09,95.11,95.09,95.1,109900000.0
2008-08-19 09:59:00,95.09,95.12,95.09,95.11,159600000.0
2008-08-19 10:00:00,95.11,95.15,95.1,95.12,211900000.0
2008-08-19 10:01:00,95.115,95.13,95.095,95.13,193700000.0
2008-08-19 10:02:00,95.12,95.13,95.09,95.105,220000000.0
2008-08-19 10:03:00,95.11,95.16,95.11,95.13,336800000.0
2008-08-19 10:04:00,95.125,95.13,95.12,95.12,134800000.0
2008-08-19 10:05:00,95.13,95.13,95.095,95.11,143800000.0
2008-08-19 10:06:00,95.11,95.14,95.11,95.135,273900000.0
2008-08-19 10:07:00,95.135,95.14,95.125,95.13,293900000.0
2008-08-19 10:08:00,95.13,95.135,95.12,95.125,276500000.0
2008-08-19 10:09:00,95.13,95.14,95.13,95.14,204900000.0
2008-08-19 10:10:00,95.135,95.15,95.13,95.15,409200000.0
2008-08-19 10:11:00,95.15,95.17,95.135,95.17,278000000.0
2008-08-19 10:12:00,95.17,95.17,95.15,95.16,175000000.0
2008-08-19 10:13:00,95.16,95.17,95.15,95.17,43600000.0
2008-08-19 10:14:00,95.17,95.21,95.16,95.21,336700000.0
2008-08-19 10:15:00,95.21,95.22,95.17,95.175,381200000.0
2008-08-19 10:16:00,95.165,95.17,95.15,95.17,258300000.0
2008-08-19 10:17:00,95.175,95.18,95.16,95.17,303600000.0
2008-08-19 10:18:00,95.175,95.19,95.165,95.185,203400000.0
2008-08-19 10:19:00,95.19,95.19,95.165,95.17,303600000.0
2008-08-19 10:20:00,95.17,95.19,95.15,95.16,344900000.0
2008-08-19 10:21:00,95.17,95.19,95.17,95.19,38400000.0
2008-08-19 10:22:00,95.18,95.19,95.16,95.16,118200000.0
2008-08-19 10:23:00,95.16,95.17,95.15,95.15,173000000.0
2008-08-19 10:24:00,95.15,95.16,95.13,95.135,174500000.0
2008-08-19 10:25:00,95.135,95.15,95.125,95.15,142200000.0
2008-08-19 10:26:00,95.14,95.14,95.11,95.13,431200000.0
2008-08-19 10:27:00,95.13,95.14,95.105,95.11,282899998.0
2008-08-19 10:28:00,95.11,95.12,95.1,95.12,146900000.0
2008-08-19 10:29:00,95.12,95.12,95.09,95.11,305200000.0
2008-08-19 10:30:00,95.11,95.12,95.105,95.12,131900000.0
2008-08-19 10:31:00,95.12,95.14,95.11,95.13,183300000.0
2008-08-19 10:32:00,95.12,95.15,95.11,95.13,295700000.0
2008-08-19 10:33:00,95.13,95.15,95.125,95.145,245700000.0
2008-08-19 10:34:00,95.145,95.165,95.14,95.16,345100000.0
2008-08-19 10:35:00,95.16,95.16,95.14,95.15,98300000.0
2008-08-19 10:36:00,95.14,95.15,95.13,95.14,74500000.0
2008-08-19 10:37:00,95.14,95.16,95.14,95.16,112300000.0
2008-08-19 10:38:00,95.16,95.18,95.16,95.18,38400000.0
2008-08-19 10:39:00,95.18,95.2,95.18,95.19,16800000.0
2008-08-19 10:40:00,95.19,95.21,95.18,95.205,154200000.0
2008-08-19 10:41:00,95.205,95.22,95.19,95.2,307700000.0
2008-08-19 10:42:00,95.2,95.2,95.16,95.18,417300000.0
2008-08-19 10:43:00,95.18,95.23,95.165,95.23,241600000.0
2008-08-19 10:44:00,95.23,95.24,95.2,95.23,415100000.0
2008-08-19 10:45:00,95.23,95.24,95.22,95.24,179300000.0
2008-08-19 10:46:00,95.24,95.25,95.22,95.245,94200000.0
2008-08-19 10:47:00,95.24,95.26,95.23,95.25,110300000.0
2008-08-19 10:48:00,95.26,95.26,95.22,95.23,105300000.0
2008-08-19 10:49:00,95.24,95.25,95.22,95.225,200400000.0
2008-08-19 10:50:00,95.24,95.25,95.23,95.24,29700000.0
2008-08-19 10:51:00,95.25,95.26,95.24,95.24,59800000.0
2008-08-19 10:52:00,95.235,95.235,95.215,95.225,282200000.0
2008-08-19 10:53:00,95.225,95.23,95.215,95.23,156600000.0
2008-08-19 10:54:00,95.24,95.24,95.23,95.24,20100000.0
2008-08-19 10:55:00,95.24,95.24,95.22,95.22,108200000.0
2008-08-19 10:56:00,95.215,95.22,95.21,95.215,151000000.0
2008-08-19 10:57:00,95.21,95.24,95.21,95.22,92700000.0
2008-08-19 10:58:00,95.23,95.23,95.21,95.215,16000000.0
2008-08-19 10:59:00,95.215,95.24,95.12,95.18,168900000.0
2008-08-19 11:00:00,95.135,95.24,95.095,95.185,345000001.0
2008-08-19 11:01:00,95.18,95.21,95.13,95.15,184900000.0
2008-08-19 11:02:00,95.14,95.15,95.1,95.12,125600000.0
2008-08-19 11:03:00,95.12,95.16,95.12,95.14,64300000.0
2008-08-19 11:04:00,95.14,95.14,95.12,95.125,59900000.0
2008-08-19 11:05:00,95.125,95.13,95.08,95.1,166600000.0
2008-08-19 11:06:00,95.1,95.125,95.085,95.12,171500000.0
2008-08-19 11:07:00,95.12,95.16,95.11,95.14,140000000.0
2008-08-19 11:08:00,95.135,95.15,95.13,95.13,99000000.0
2008-08-19 11:09:00,95.13,95.14,95.12,95.12,99800000.0
2008-08-19 11:10:00,95.12,95.15,95.12,95.13,129500000.0
2008-08-19 11:11:00,95.13,95.13,95.1,95.12,95000000.0
2008-08-19 11:12:00,95.13,95.135,95.11,95.12,154300000.0
2008-08-19 11:13:00,95.12,95.17,95.12,95.145,111000000.0
2008-08-19 11:14:00,95.15,95.16,95.13,95.14,97400000.0
2008-08-19 11:15:00,95.14,95.16,95.14,95.16,51200000.0
2008-08-19 11:16:00,95.16,95.17,95.09,95.1,203400000.0
2008-08-19 11:17:00,95.1,95.15,95.1,95.13,138600000.0
2008-08-19 11:18:00,95.13,95.15,95.12,95.13,161600000.0
2008-08-19 11:19:00,95.13,95.15,95.115,95.14,130400000.0
2008-08-19 11:20:00,95.14,95.17,95.13,95.17,105800000.0
2008-08-19 11:21:00,95.17,95.2,95.155,95.165,83000000.0
2008-08-19 11:22:00,95.17,95.19,95.16,95.18,46300000.0
2008-08-19 11:23:00,95.17,95.19,95.17,95.19,25200000.0
2008-08-19 11:24:00,95.19,95.23,95.19,95.23,69100000.0
2008-08-19 11:25:00,95.22,95.22,95.19,95.2,97900000.0
2008-08-19 11:26:00,95.2,95.21,95.18,95.19,15000000.0
2008-08-19 11:27:00,95.19,95.21,95.19,95.2,108800000.0
2008-08-19 11:28:00,95.2,95.21,95.185,95.19,50000000.0
2008-08-19 11:29:00,95.19,95.21,95.175,95.195,105600000.0
2008-08-19 11:30:00,95.19,95.2,95.17,95.19,90000000.0
2008-08-19 11:31:00,95.19,95.21,95.18,95.21,78100000.0
2008-08-19 11:32:00,95.21,95.25,95.2,95.22,96500000.0
2008-08-19 11:33:00,95.23,95.23,95.215,95.22,50600000.0
2008-08-19 11:34:00,95.22,95.22,95.21,95.21,43700000.0
2008-08-19 11:35:00,95.21,95.23,95.21,95.22,36300000.0
2008-08-19 11:36:00,95.22,95.23,95.2,95.21,49800000.0
2008-08-19 11:37:00,95.21,95.22,95.19,95.19,27400000.0
2008-08-19 11:38:00,95.19,95.21,95.19,95.2,69000000.0
2008-08-19 11:39:00,95.2,95.24,95.19,95.23,74200000.0
2008-08-19 11:40:00,95.23,95.26,95.21,95.26,158900000.0
2008-08-19 11:41:00,95.26,95.28,95.24,95.26,120600000.0
2008-08-19 11:42:00,95.26,95.29,95.24,95.29,91200000.0
2008-08-19 11:43:00,95.285,95.3,95.28,95.3,82700000.0
2008-08-19 11:44:00,95.3,95.34,95.3,95.31,166500000.0
2008-08-19 11:45:00,95.31,95.37,95.31,95.35,71000000.0
2008-08-19 11:46:00,95.35,95.37,95.335,95.37,45000000.0
2008-08-19 11:47:00,95.37,95.37,95.325,95.33,113300000.0
2008-08-19 11:48:00,95.33,95.36,95.33,95.34,71400000.0
2008-08-19 11:49:00,95.335,95.38,95.335,95.36,63600000.0
2008-08-19 11:50:00,95.36,95.36,95.31,95.31,60900000.0
2008-08-19 11:51:00,95.31,95.32,95.29,95.29,61300000.0
2008-08-19 11:52:00,95.29,95.32,95.275,95.3,84800000.0
2008-08-19 11:53:00,95.3,95.3,95.27,95.28,100700000.0
2008-08-19 11:54:00,95.28,95.3,95.28,95.29,54500000.0
2008-08-19 11:55:00,95.29,95.3,95.28,95.3,33500000.0
2008-08-19 11:56:00,95.29,95.31,95.29,95.3,72600000.0
2008-08-19 11:57:00,95.29,95.32,95.29,95.31,90400000.0
2008-08-19 11:58:00,95.31,95.34,95.305,95.32,89400000.0
2008-08-19 11:59:00,95.32,95.35,95.32,95.35,37600000.0
2008-08-19 12:00:00,95.35,95.39,95.33,95.365,138900000.0
2008-08-19 12:01:00,95.38,95.38,95.32,95.355,138600001.0
2008-08-19 12:02:00,95.35,95.36,95.32,95.32,77900000.0
2008-08-19 12:03:00,95.32,95.32,95.31,95.31,41200000.0
2008-08-19 12:04:00,95.32,95.35,95.31,95.33,45600000.0
2008-08-19 12:05:00,95.34,95.34,95.3,95.315,129400000.0
2008-08-19 12:06:00,95.315,95.33,95.3,95.31,224900000.0
2008-08-19 12:07:00,95.315,95.315,95.3,95.31,73500000.0
2008-08-19 12:08:00,95.31,95.31,95.275,95.275,125700000.0
2008-08-19 12:09:00,95.27,95.29,95.27,95.28,97700000.0
2008-08-19 12:10:00,95.28,95.28,95.26,95.27,39800000.0
2008-08-19 12:11:00,95.28,95.28,95.255,95.26,57200000.0
2008-08-19 12:12:00,95.26,95.26,95.225,95.26,145900000.0
2008-08-19 12:13:00,95.26,95.26,95.23,95.24,78900000.0
2008-08-19 12:14:00,95.24,95.25,95.225,95.24,106800000.0
2008-08-19 12:15:00,95.23,95.24,95.21,95.22,135800000.0
2008-08-19 12:16:00,95.22,95.22,95.21,95.22,61200000.0
2008-08-19 12:17:00,95.22,95.22,95.19,95.2,88800000.0
2008-08-19 12:18:00,95.2,95.21,95.15,95.155,138900000.0
2008-08-19 12:19:00,95.155,95.16,95.13,95.15,105900000.0
2008-08-19 12:20:00,95.14,95.15,95.13,95.14,75400000.0
2008-08-19 12:21:00,95.13,95.16,95.13,95.16,128700000.0
2008-08-19 12:22:00,95.16,95.16,95.12,95.14,52600000.0
2008-08-19 12:23:00,95.14,95.14,95.12,95.13,61100000.0
2008-08-19 12:24:00,95.13,95.13,95.11,95.11,63700000.0
2008-08-19 12:25:00,95.11,95.11,95.09,95.11,110700000.0
2008-08-19 12:26:00,95.105,95.13,95.09,95.1,151300000.0
2008-08-19 12:27:00,95.1,95.145,95.095,95.145,165700000.0
2008-08-19 12:28:00,95.13,95.145,95.1,95.145,226100000.0
2008-08-19 12:29:00,95.15,95.17,95.13,95.15,152500000.0
2008-08-19 12:30:00,95.15,95.2,95.15,95.185,137400000.0
2008-08-19 12:31:00,95.19,95.24,95.165,95.23,208700000.0
2008-08-19 12:32:00,95.23,95.23,95.18,95.23,184600000.0
2008-08-19 12:33:00,95.23,95.265,95.22,95.24,171600000.0
2008-08-19 12:34:00,95.24,95.26,95.23,95.24,127900000.0
2008-08-19 12:35:00,95.24,95.25,95.225,95.23,112400000.0
2008-08-19 12:36:00,95.225,95.24,95.2,95.2,137700000.0
2008-08-19 12:37:00,95.2,95.29,95.2,95.29,149300000.0
2008-08-19 12:38:00,95.29,95.32,95.27,95.31,85500000.0
2008-08-19 12:39:00,95.31,95.35,95.305,95.34,97700000.0
2008-08-19 12:40:00,95.34,95.36,95.325,95.35,140000000.0
2008-08-19 12:41:00,95.35,95.36,95.32,95.32,88500000.0
2008-08-19 12:42:00,95.32,95.32,95.3,95.31,95100000.0
2008-08-19 12:43:00,95.31,95.31,95.28,95.3,80400000.0
2008-08-19 12:44:00,95.29,95.29,95.27,95.28,95300000.0
2008-08-19 12:45:00,95.29,95.29,95.26,95.26,94000000.0
2008-08-19 12:46:00,95.26,95.27,95.24,95.24,49400000.0
2008-08-19 12:47:00,95.24,95.25,95.23,95.24,33100000.0
2008-08-19 12:48:00,95.24,95.24,95.22,95.23,45600000.0
2008-08-19 12:49:00,95.22,95.27,95.22,95.27,85500000.0
2008-08-19 12:50:00,95.28,95.32,95.26,95.28,255500002.0
2008-08-19 12:51:00,95.28,95.29,95.255,95.27,106700000.0
2008-08-19 12:52:00,95.26,95.31,95.26,95.28,120900000.0
2008-08-19 12:53:00,95.28,95.32,95.28,95.28,112800000.0
2008-08-19 12:54:00,95.285,95.335,95.28,95.32,138400000.0
2008-08-19 12:55:00,95.325,95.325,95.26,95.26,150100000.0
2008-08-19 12:56:00,95.27,95.34,95.26,95.34,184400000.0
2008-08-19 12:57:00,95.35,95.35,95.31,95.32,110000000.0
2008-08-19 12:58:00,95.32,95.385,95.32,95.33,250400000.0
2008-08-19 12:59:00,95.335,95.35,95.31,95.31,115300000.0
2008-08-19 13:00:00,95.31,95.33,95.28,95.28,133800000.0
2008-08-19 13:01:00,95.28,95.285,95.24,95.25,132500000.0
2008-08-19 13:02:00,95.25,95.26,95.24,95.26,81000000.0
2008-08-19 13:03:00,95.26,95.27,95.25,95.26,34300000.0
2008-08-19 13:04:00,95.255,95.27,95.24,95.26,73100000.0
2008-08-19 13:05:00,95.26,95.26,95.225,95.255,132900000.0
2008-08-19 13:06:00,95.25,95.26,95.25,95.255,59700000.0
2008-08-19 13:07:00,95.25,95.265,95.24,95.24,144100000.0
2008-08-19 13:08:00,95.24,95.25,95.23,95.245,108800000.0
2008-08-19 13:09:00,95.245,95.3,95.23,95.26,163900000.0
2008-08-19 13:10:00,95.26,95.29,95.25,95.28,103400000.0
2008-08-19 13:11:00,95.28,95.31,95.24,95.26,122200000.0
2008-08-19 13:12:00,95.25,95.25,95.205,95.21,64000000.0
2008-08-19 13:13:00,95.215,95.22,95.19,95.19,57600000.0
2008-08-19 13:14:00,95.2,95.2,95.17,95.17,98400000.0
2008-08-19 13:15:00,95.18,95.21,95.17,95.2,122500000.0
2008-08-19 13:16:00,95.2,95.21,95.2,95.2,27600000.0
2008-08-19 13:17:00,95.2,95.2,95.19,95.19,20700000.0
2008-08-19 13:18:00,95.19,95.19,95.15,95.15,112100000.0
2008-08-19 13:19:00,95.15,95.17,95.15,95.155,79400000.0
2008-08-19 13:20:00,95.155,95.18,95.155,95.17,16100000.0
2008-08-19 13:21:00,95.17,95.18,95.16,95.17,57800000.0
2008-08-19 13:22:00,95.17,95.2,95.16,95.2,31900000.0
2008-08-19 13:23:00,95.2,95.22,95.2,95.21,60300000.0
2008-08-19 13:24:00,95.21,95.21,95.165,95.17,49800000.0
2008-08-19 13:25:00,95.18,95.18,95.17,95.17,23700000.0
2008-08-19 13:26:00,95.17,95.18,95.15,95.15,44100000.0
2008-08-19 13:27:00,95.16,95.2,95.155,95.19,155700000.0
2008-08-19 13:28:00,95.19,95.23,95.18,95.19,161000000.0
2008-08-19 13:29:00,95.19,95.2,95.175,95.175,78900000.0
2008-08-19 13:30:00,95.175,95.2,95.16,95.19,116000000.0
2008-08-19 13:31:00,95.19,95.19,95.17,95.17,24900000.0
2008-08-19 13:32:00,95.17,95.18,95.15,95.16,59700000.0
2008-08-19 13:33:00,95.16,95.2,95.15,95.185,119000000.0
2008-08-19 13:34:00,95.18,95.185,95.145,95.17,208000000.0
2008-08-19 13:35:00,95.17,95.18,95.15,95.16,149500000.0
2008-08-19 13:36:00,95.17,95.18,95.165,95.17,91500000.0
2008-08-19 13:37:00,95.17,95.19,95.17,95.19,33200000.0
2008-08-19 13:38:00,95.19,95.2,95.17,95.17,50900000.0
2008-08-19 13:39:00,95.17,95.18,95.13,95.145,126000000.0
2008-08-19 13:40:00,95.145,95.17,95.145,95.155,62900000.0
2008-08-19 13:41:00,95.15,95.16,95.13,95.16,144200000.0
2008-08-19 13:42:00,95.17,95.18,95.16,95.18,114100000.0
2008-08-19 13:43:00,95.18,95.19,95.17,95.19,84500000.0
2008-08-19 13:44:00,95.19,95.19,95.165,95.17,75600000.0
2008-08-19 13:45:00,95.17,95.17,95.16,95.16,26300000.0
2008-08-19 13:46:00,95.165,95.17,95.145,95.15,71300000.0
2008-08-19 13:47:00,95.15,95.155,95.14,95.15,70100000.0
2008-08-19 13:48:00,95.165,95.18,95.165,95.175,34500000.0
2008-08-19 13:49:00,95.175,95.2,95.16,95.18,79700000.0
2008-08-19 13:50:00,95.175,95.18,95.17,95.17,35500000.0
2008-08-19 13:51:00,95.18,95.18,95.16,95.17,91900000.0
2008-08-19 13:52:00,95.17,95.18,95.16,95.17,51200000.0
2008-08-19 13:53:00,95.17,95.18,95.15,95.15,72200000.0
2008-08-19 13:54:00,95.15,95.16,95.135,95.15,79100000.0
2008-08-19 13:55:00,95.14,95.16,95.11,95.16,88000000.0
2008-08-19 13:56:00,95.16,95.17,95.155,95.16,114700000.0
2008-08-19 13:57:00,95.16,95.18,95.16,95.165,119900000.0
2008-08-19 13:58:00,95.165,95.18,95.16,95.18,56300000.0
2008-08-19 13:59:00,95.18,95.18,95.16,95.17,55100000.0
2008-08-19 14:00:00,95.18,95.2,95.18,95.19,93900000.0
2008-08-19 14:01:00,95.2,95.2,95.17,95.19,108100000.0
2008-08-19 14:02:00,95.18,95.235,95.175,95.2,111700000.0
2008-08-19 14:03:00,95.205,95.21,95.18,95.2,188700000.0
2008-08-19 14:04:00,95.2,95.25,95.175,95.25,93300000.0
2008-08-19 14:05:00,95.25,95.25,95.2,95.22,111500000.0
2008-08-19 14:06:00,95.22,95.24,95.21,95.24,76900000.0
2008-08-19 14:07:00,95.24,95.24,95.21,95.22,96400000.0
2008-08-19 14:08:00,95.22,95.26,95.22,95.26,121300000.0
2008-08-19 14:09:00,95.26,95.26,95.24,95.24,94000000.0
2008-08-19 14:10:00,95.24,95.24,95.22,95.23,38700000.0
2008-08-19 14:11:00,95.23,95.23,95.21,95.22,89100000.0
2008-08-19 14:12:00,95.22,95.22,95.2,95.205,74500000.0
2008-08-19 14:13:00,95.2,95.21,95.18,95.21,129100000.0
2008-08-19 14:14:00,95.21,95.21,95.14,95.14,133500000.0
2008-08-19 14:15:00,95.14,95.16,95.14,95.15,45800000.0
2008-08-19 14:16:00,95.15,95.15,95.14,95.14,65400000.0
2008-08-19 14:17:00,95.14,95.15,95.12,95.15,173000000.0
2008-08-19 14:18:00,95.15,95.195,95.15,95.19,95700000.0
2008-08-19 14:19:00,95.19,95.19,95.17,95.17,26500000.0
2008-08-19 14:20:00,95.165,95.17,95.145,95.155,65000000.0
2008-08-19 14:21:00,95.16,95.17,95.16,95.17,3600000.0
2008-08-19 14:22:00,95.16,95.16,95.15,95.15,18900000.0
2008-08-19 14:23:00,95.15,95.17,95.145,95.16,41300000.0
2008-08-19 14:24:00,95.16,95.17,95.14,95.15,82900000.0
2008-08-19 14:25:00,95.16,95.17,95.14,95.15,57900000.0
2008-08-19 14:26:00,95.15,95.17,95.135,95.14,73200000.0
2008-08-19 14:27:00,95.15,95.18,95.15,95.16,95100000.0
2008-08-19 14:28:00,95.15,95.17,95.14,95.14,138600000.0
2008-08-19 14:29:00,95.14,95.18,95.13,95.16,127500000.0
2008-08-19 14:30:00,95.155,95.2,95.125,95.15,250900000.0
2008-08-19 14:31:00,95.15,95.15,95.045,95.06,451999999.0
2008-08-19 14:32:00,95.06,95.115,95.05,95.08,212500000.0
2008-08-19 14:33:00,95.09,95.14,95.07,95.13,308800000.0
2008-08-19 14:34:00,95.13,95.14,95.085,95.11,188800000.0
2008-08-19 14:35:00,95.1,95.14,95.1,95.13,130200000.0
2008-08-19 14:36:00,95.14,95.15,95.08,95.09,243500000.0
2008-08-19 14:37:00,95.08,95.13,95.08,95.09,231900000.0
2008-08-19 14:38:00,95.09,95.12,95.06,95.1,397099999.0
2008-08-19 14:39:00,95.105,95.12,95.08,95.09,248700000.0
2008-08-19 14:40:00,95.08,95.11,95.08,95.1,189100000.0
2008-08-19 14:41:00,95.11,95.11,95.08,95.09,133700000.0
2008-08-19 14:42:00,95.09,95.14,95.085,95.14,171900000.0
2008-08-19 14:43:00,95.13,95.14,95.085,95.09,266599999.0
2008-08-19 14:44:00,95.08,95.1,95.04,95.09,232800000.0
2008-08-19 14:45:00,95.09,95.1,95.02,95.05,170700000.0
2008-08-19 14:46:00,95.055,95.115,95.055,95.115,134300000.0
2008-08-19 14:47:00,95.115,95.14,95.105,95.12,206400000.0
2008-08-19 14:48:00,95.12,95.15,95.12,95.14,179700000.0
2008-08-19 14:49:00,95.14,95.14,95.12,95.14,72600000.0
2008-08-19 14:50:00,95.14,95.14,95.12,95.12,88500000.0
2008-08-19 14:51:00,95.12,95.13,95.1,95.1,96500000.0
2008-08-19 14:52:00,95.1,95.13,95.1,95.12,98500000.0
2008-08-19 14:53:00,95.11,95.14,95.1,95.12,91100000.0
2008-08-19 14:54:00,95.12,95.13,95.08,95.08,229200000.0
2008-08-19 14:55:00,95.09,95.09,95.05,95.06,106900000.0
2008-08-19 14:56:00,95.06,95.07,95.03,95.04,131900000.0
2008-08-19 14:57:00,95.04,95.05,95.02,95.03,71800000.0
2008-08-19 14:58:00,95.03,95.03,94.97,94.97,141100000.0
2008-08-19 14:59:00,94.97,94.97,94.93,94.95,182600000.0
2008-08-19 15:00:00,94.95,94.96,94.94,94.95,118700000.0
2008-08-19 15:01:00,94.95,94.98,94.945,94.97,83700000.0
2008-08-19 15:02:00,94.98,94.98,94.95,94.97,63500000.0
2008-08-19 15:03:00,94.97,94.98,94.92,94.94,150800000.0
2008-08-19 15:04:00,94.945,94.99,94.945,94.99,108100000.0
2008-08-19 15:05:00,94.99,95.02,94.98,95.02,220900000.0
2008-08-19 15:06:00,95.0,95.03,94.98,94.99,156900000.0
2008-08-19 15:07:00,94.99,95.01,94.97,94.99,183000000.0
2008-08-19 15:08:00,94.99,95.01,94.97,95.0,63600000.0
2008-08-19 15:09:00,95.0,95.03,94.98,95.03,150200000.0
2008-08-19 15:10:00,95.02,95.06,95.0,95.05,206100000.0
2008-08-19 15:11:00,95.04,95.07,95.03,95.06,258399999.0
2008-08-19 15:12:00,95.06,95.11,95.03,95.09,165000000.0
2008-08-19 15:13:00,95.09,95.1,95.065,95.08,123900000.0
2008-08-19 15:14:00,95.08,95.08,95.055,95.07,170900000.0
2008-08-19 15:15:00,95.075,95.1,95.07,95.1,190900000.0
2008-08-19 15:16:00,95.1,95.11,95.065,95.08,101300000.0
2008-08-19 15:17:00,95.08,95.13,95.07,95.1,140500000.0
2008-08-19 15:18:00,95.1,95.12,95.09,95.12,90000000.0
2008-08-19 15:19:00,95.11,95.14,95.11,95.11,100800000.0
2008-08-19 15:20:00,95.11,95.11,95.06,95.07,124300000.0
2008-08-19 15:21:00,95.07,95.09,95.06,95.09,112600000.0
2008-08-19 15:22:00,95.09,95.12,95.09,95.11,65400000.0
2008-08-19 15:23:00,95.11,95.16,95.09,95.15,197600000.0
2008-08-19 15:24:00,95.15,95.19,95.15,95.19,126200000.0
2008-08-19 15:25:00,95.2,95.225,95.18,95.18,193100000.0
2008-08-19 15:26:00,95.175,95.19,95.16,95.16,100600000.0
2008-08-19 15:27:00,95.16,95.2,95.16,95.18,214100000.0
2008-08-19 15:28:00,95.17,95.18,95.12,95.14,209800000.0
2008-08-19 15:29:00,95.145,95.19,95.145,95.19,76900000.0
2008-08-19 15:30:00,95.18,95.18,95.145,95.16,184000000.0
2008-08-19 15:31:00,95.16,95.17,95.13,95.16,116400000.0
2008-08-19 15:32:00,95.16,95.16,95.135,95.16,132200000.0
2008-08-19 15:33:00,95.16,95.17,95.135,95.16,196700000.0
2008-08-19 15:34:00,95.16,95.16,95.13,95.14,143700000.0
2008-08-19 15:35:00,95.14,95.155,95.135,95.14,176100000.0
2008-08-19 15:36:00,95.14,95.185,95.14,95.18,158600000.0
2008-08-19 15:37:00,95.19,95.245,95.19,95.23,424400000.0
2008-08-19 15:38:00,95.23,95.27,95.22,95.22,170000000.0
2008-08-19 15:39:00,95.23,95.265,95.215,95.23,220100000.0
2008-08-19 15:40:00,95.23,95.27,95.22,95.25,265600000.0
2008-08-19 15:41:00,95.25,95.25,95.215,95.22,68200000.0
2008-08-19 15:42:00,95.22,95.25,95.19,95.19,152100000.0
2008-08-19 15:43:00,95.2,95.2,95.16,95.18,103600000.0
2008-08-19 15:44:00,95.18,95.23,95.17,95.22,74600000.0
2008-08-19 15:45:00,95.22,95.25,95.2,95.21,92500000.0
2008-08-19 15:46:00,95.21,95.27,95.21,95.25,130100000.0
2008-08-19 15:47:00,95.26,95.26,95.195,95.21,219400000.0
2008-08-19 15:48:00,95.205,95.24,95.205,95.22,118600000.0
2008-08-19 15:49:00,95.22,95.28,95.205,95.28,149900000.0
2008-08-19 15:50:00,95.28,95.28,95.2,95.25,128200000.0
2008-08-19 15:51:00,95.26,95.27,95.17,95.21,239600000.0
2008-08-19 15:52:00,95.22,95.25,95.195,95.22,216900000.0
2008-08-19 15:53:00,95.22,95.24,95.205,95.22,110300000.0
2008-08-19 15:54:00,95.22,95.22,95.17,95.17,244100000.0
2008-08-19 15:55:00,95.175,95.19,95.12,95.13,225900000.0
2008-08-19 15:56:00,95.13,95.15,95.105,95.13,224500000.0
2008-08-19 15:57:00,95.13,95.14,95.12,95.13,128100000.0
2008-08-19 15:58:00,95.13,95.13,95.09,95.09,219800000.0
2008-08-19 15:59:00,95.09,95.09,95.03,95.04,232600000.0
2008-08-19 16:00:00,95.04,95.11,95.03,95.1,160200000.0
2008-08-19 16:01:00,95.105,95.12,95.05,95.07,155200000.0
2008-08-19 16:02:00,95.036,95.073,95.029,95.04,78200000.0
2008-08-19 16:03:00,95.056,95.09,95.033,95.069,73200000.0
2008-08-19 16:04:00,95.11,95.12,95.095,95.11,45900000.0
2008-08-19 16:05:00,95.11,95.11,95.1,95.11,8900000.0
2008-08-19 16:06:00,95.074,95.091,95.05,95.078,101000000.0
2008-08-19 16:07:00,95.07,95.11,95.07,95.1,23700000.0
2008-08-19 16:08:00,95.1,95.125,95.085,95.12,126200000.0
2008-08-19 16:09:00,95.098,95.118,95.045,95.081,61300000.0
2008-08-19 16:10:00,95.078,95.173,95.071,95.173,58600000.0
2008-08-19 16:11:00,95.19,95.19,95.165,95.185,116200000.0
2008-08-19 16:12:00,95.185,95.19,95.155,95.17,97600000.0
2008-08-19 16:13:00,95.135,95.178,95.133,95.168,48900000.0
2008-08-19 16:14:00,95.18,95.19,95.18,95.19,4800000.0
2008-08-19 16:15:00,95.19,95.2,95.17,95.18,133500000.0
2008-08-19 16:16:00,95.18,95.21,95.16,95.175,86100000.0
2008-08-19 16:17:00,95.175,95.19,95.165,95.18,89300000.0
2008-08-19 16:18:00,95.18,95.19,95.17,95.18,38000000.0
2008-08-19 16:19:00,95.185,95.2,95.155,95.17,127900000.0
2008-08-19 16:20:00,95.17,95.18,95.16,95.16,141200000.0
2008-08-19 16:21:00,95.16,95.18,95.15,95.17,111700000.0
2008-08-19 16:22:00,95.16,95.2,95.16,95.2,27800000.0
2008-08-19 16:23:00,95.2,95.2,95.17,95.17,71600000.0
2008-08-19 16:24:00,95.18,95.2,95.175,95.19,103800000.0
2008-08-19 16:25:00,95.185,95.22,95.175,95.21,84800000.0
2008-08-19 16:26:00,95.2,95.22,95.2,95.21,76300000.0
2008-08-19 16:27:00,95.21,95.245,95.21,95.24,122900000.0
2008-08-19 16:28:00,95.24,95.25,95.23,95.235,140400000.0
2008-08-19 16:29:00,95.235,95.25,95.21,95.23,312400000.0
2008-08-19 16:30:00,95.23,95.245,95.2,95.21,160100000.0
2008-08-19 16:31:00,95.21,95.245,95.195,95.235,105700000.0
2008-08-19 16:32:00,95.235,95.24,95.21,95.22,156100000.0
2008-08-19 16:33:00,95.225,95.26,95.22,95.25,84200000.0
2008-08-19 16:34:00,95.25,95.27,95.23,95.26,136400000.0
2008-08-19 16:35:00,95.26,95.3,95.26,95.29,207400000.0
2008-08-19 16:36:00,95.29,95.29,95.26,95.27,193600000.0
2008-08-19 16:37:00,95.27,95.33,95.27,95.3,164000000.0
2008-08-19 16:38:00,95.3,95.32,95.29,95.31,108300000.0
2008-08-19 16:39:00,95.3,95.31,95.27,95.27,131400000.0
2008-08-19 16:40:00,95.27,95.3,95.25,95.28,164700000.0
2008-08-19 16:41:00,95.28,95.29,95.23,95.24,121200000.0
2008-08-19 16:42:00,95.24,95.29,95.24,95.255,103600000.0
2008-08-19 16:43:00,95.255,95.28,95.24,95.25,65300000.0
2008-08-19 16:44:00,95.25,95.325,95.25,95.31,195900000.0
2008-08-19 16:45:00,95.31,95.32,95.27,95.28,189000000.0
2008-08-19 16:46:00,95.285,95.3,95.285,95.29,86800000.0
2008-08-19 16:47:00,95.29,95.31,95.28,95.305,129000000.0
2008-08-19 16:48:00,95.31,95.31,95.3,95.31,119700000.0
2008-08-19 16:49:00,95.31,95.32,95.28,95.29,150800000.0
2008-08-19 16:50:00,95.29,95.31,95.28,95.28,170200000.0
2008-08-19 16:51:00,95.28,95.31,95.28,95.29,197600000.0
2008-08-19 16:52:00,95.3,95.3,95.24,95.24,165100000.0
2008-08-19 16:53:00,95.24,95.28,95.24,95.28,95700000.0
2008-08-19 16:54:00,95.28,95.32,95.27,95.305,165200000.0
2008-08-19 16:55:00,95.315,95.335,95.29,95.29,251200000.0
2008-08-19 16:56:00,95.29,95.29,95.25,95.265,210000000.0
2008-08-19 16:57:00,95.27,95.27,95.225,95.24,273100000.0
2008-08-19 16:58:00,95.24,95.26,95.22,95.24,143100000.0
2008-08-19 16:59:00,95.23,95.26,95.22,95.26,231500000.0
2008-08-19 17:00:00,95.26,95.29,95.25,95.28,103700000.0
2008-08-19 17:01:00,95.28,95.3,95.28,95.3,77900000.0
2008-08-19 17:02:00,95.3,95.32,95.29,95.29,91800000.0
2008-08-19 17:03:00,95.3,95.3,95.24,95.24,199100000.0
2008-08-19 17:04:00,95.24,95.27,95.24,95.26,123000000.0
2008-08-19 17:05:00,95.25,95.28,95.25,95.28,79500000.0
2008-08-19 17:06:00,95.28,95.29,95.27,95.27,41000000.0
2008-08-19 17:07:00,95.27,95.31,95.26,95.31,91200000.0
2008-08-19 17:08:00,95.3,95.32,95.28,95.3,194300000.0
2008-08-19 17:09:00,95.3,95.3,95.25,95.29,190200000.0
2008-08-19 17:10:00,95.3,95.31,95.21,95.23,289400000.0
2008-08-19 17:11:00,95.24,95.26,95.21,95.23,146000000.0
2008-08-19 17:12:00,95.23,95.25,95.21,95.25,176000000.0
2008-08-19 17:13:00,95.25,95.27,95.24,95.265,159200000.0
2008-08-19 17:14:00,95.265,95.29,95.26,95.29,156800000.0
2008-08-19 17:15:00,95.29,95.31,95.25,95.27,142400000.0
2008-08-19 17:16:00,95.28,95.33,95.27,95.32,113500000.0
2008-08-19 17:17:00,95.33,95.33,95.29,95.29,207300000.0
2008-08-19 17:18:00,95.3,95.3,95.265,95.27,225400000.0
2008-08-19 17:19:00,95.27,95.28,95.26,95.28,111800000.0
2008-08-19 17:20:00,95.29,95.3,95.26,95.29,211100000.0
2008-08-19 17:21:00,95.28,95.3,95.27,95.3,74800000.0
2008-08-19 17:22:00,95.28,95.28,95.22,95.22,265600000.0
2008-08-19 17:23:00,95.22,95.29,95.22,95.28,90500000.0
2008-08-19 17:24:00,95.27,95.28,95.235,95.26,166600000.0
2008-08-19 17:25:00,95.265,95.3,95.23,95.29,188300000.0
2008-08-19 17:26:00,95.28,95.35,95.28,95.345,135000000.0
2008-08-19 17:27:00,95.345,95.35,95.3,95.31,237700000.0
2008-08-19 17:28:00,95.31,95.325,95.3,95.325,126100000.0
2008-08-19 17:29:00,95.33,95.38,95.32,95.33,129600000.0
2008-08-19 17:30:00,95.33,95.34,95.285,95.34,306599998.0
2008-08-19 17:31:00,95.345,95.38,95.34,95.37,165300000.0
2008-08-19 17:32:00,95.36,95.37,95.345,95.355,74400000.0
2008-08-19 17:33:00,95.35,95.38,95.34,95.345,180000000.0
2008-08-19 17:34:00,95.345,95.37,95.32,95.36,291800000.0
2008-08-19 17:35:00,95.36,95.36,95.305,95.31,120600000.0
2008-08-19 17:36:00,95.315,95.34,95.3,95.315,139600000.0
2008-08-19 17:37:00,95.315,95.35,95.31,95.35,186500000.0
2008-08-19 17:38:00,95.345,95.36,95.345,95.36,98500000.0
2008-08-19 17:39:00,95.36,95.375,95.325,95.37,185000000.0
2008-08-19 17:40:00,95.375,95.41,95.36,95.38,129100000.0
2008-08-19 17:41:00,95.38,95.39,95.35,95.39,167400000.0
2008-08-19 17:42:00,95.4,95.45,95.39,95.43,110100000.0
2008-08-19 17:43:00,95.43,95.47,95.43,95.46,97000000.0
2008-08-19 17:44:00,95.46,95.5,95.45,95.5,131900000.0
2008-08-19 17:45:00,95.5,95.51,95.475,95.475,121000000.0
2008-08-19 17:46:00,95.48,95.49,95.445,95.46,151400000.0
2008-08-19 17:47:00,95.46,95.5,95.44,95.46,296600000.0
2008-08-19 17:48:00,95.47,95.5,95.45,95.48,204500000.0
2008-08-19 17:49:00,95.48,95.48,95.46,95.46,111900000.0
2008-08-19 17:50:00,95.47,95.52,95.46,95.52,53000000.0
2008-08-19 17:51:00,95.52,95.54,95.5,95.53,169000000.0
2008-08-19 17:52:00,95.54,95.54,95.51,95.52,80400000.0
2008-08-19 17:53:00,95.53,95.53,95.5,95.51,121200000.0
2008-08-19 17:54:00,95.51,95.54,95.505,95.54,143600000.0
2008-08-19 17:55:00,95.54,95.55,95.5,95.535,151600000.0
2008-08-19 17:56:00,95.53,95.53,95.51,95.515,88200000.0
2008-08-19 17:57:00,95.52,95.535,95.5,95.52,100400000.0
2008-08-19 17:58:00,95.51,95.54,95.51,95.515,142900000.0
2008-08-19 17:59:00,95.52,95.55,95.51,95.52,174200000.0
2008-08-19 18:00:00,95.52,95.57,95.5,95.54,177600000.0
2008-08-19 18:01:00,95.55,95.55,95.48,95.5,137600000.0
2008-08-19 18:02:00,95.5,95.53,95.5,95.5,126000000.0
2008-08-19 18:03:00,95.5,95.52,95.46,95.5,150400000.0
2008-08-19 18:04:00,95.5,95.5,95.465,95.48,173400000.0
2008-08-19 18:05:00,95.475,95.48,95.45,95.46,55400000.0
2008-08-19 18:06:00,95.45,95.45,95.415,95.45,143500000.0
2008-08-19 18:07:00,95.45,95.45,95.41,95.41,116100000.0
2008-08-19 18:08:00,95.41,95.43,95.385,95.41,182100000.0
2008-08-19 18:09:00,95.41,95.43,95.39,95.43,139900000.0
2008-08-19 18:10:00,95.43,95.46,95.43,95.445,136800000.0
2008-08-19 18:11:00,95.44,95.52,95.44,95.52,171500000.0
2008-08-19 18:12:00,95.52,95.52,95.49,95.51,184200000.0
2008-08-19 18:13:00,95.51,95.53,95.51,95.53,122600000.0
2008-08-19 18:14:00,95.53,95.53,95.49,95.52,91100000.0
2008-08-19 18:15:00,95.52,95.57,95.52,95.56,81500000.0
2008-08-19 18:16:00,95.57,95.575,95.535,95.54,198500000.0
2008-08-19 18:17:00,95.535,95.57,95.515,95.56,194900000.0
2008-08-19 18:18:00,95.55,95.555,95.525,95.54,120000000.0
2008-08-19 18:19:00,95.54,95.57,95.52,95.55,113700000.0
2008-08-19 18:20:00,95.56,95.56,95.51,95.53,147500000.0
2008-08-19 18:21:00,95.53,95.53,95.49,95.49,165400000.0
2008-08-19 18:22:00,95.5,95.51,95.48,95.48,65900000.0
2008-08-19 18:23:00,95.49,95.59,95.49,95.57,150200000.0
2008-08-19 18:24:00,95.56,95.64,95.56,95.63,132300000.0
2008-08-19 18:25:00,95.635,95.65,95.585,95.63,212800000.0
2008-08-19 18:26:00,95.62,95.66,95.62,95.66,232800000.0
2008-08-19 18:27:00,95.66,95.66,95.62,95.66,259100000.0
2008-08-19 18:28:00,95.66,95.68,95.65,95.66,100200000.0
2008-08-19 18:29:00,95.66,95.7,95.66,95.69,80000000.0
2008-08-19 18:30:00,95.69,95.72,95.68,95.68,88900000.0
2008-08-19 18:31:00,95.68,95.7,95.67,95.69,28400000.0
2008-08-19 18:32:00,95.69,95.71,95.69,95.71,121000000.0
2008-08-19 18:33:00,95.71,95.715,95.69,95.71,44600000.0
2008-08-19 18:34:00,95.7,95.71,95.66,95.67,166300000.0
2008-08-19 18:35:00,95.68,95.68,95.645,95.65,140399999.0
2008-08-19 18:36:00,95.64,95.65,95.625,95.635,254700000.0
2008-08-19 18:37:00,95.635,95.67,95.615,95.66,191800000.0
2008-08-19 18:38:00,95.66,95.76,95.66,95.76,171600000.0
2008-08-19 18:39:00,95.76,95.76,95.73,95.75,134100000.0
2008-08-19 18:40:00,95.755,95.83,95.755,95.805,213100000.0
2008-08-19 18:41:00,95.805,95.82,95.79,95.815,111600000.0
2008-08-19 18:42:00,95.815,95.815,95.76,95.77,126300000.0
2008-08-19 18:43:00,95.76,95.775,95.735,95.755,208900000.0
2008-08-19 18:44:00,95.755,95.765,95.74,95.745,120300000.0
2008-08-19 18:45:00,95.745,95.78,95.73,95.76,179600000.0
2008-08-19 18:46:00,95.77,95.78,95.76,95.78,100700000.0
2008-08-19 18:47:00,95.78,95.795,95.78,95.79,77600000.0
2008-08-19 18:48:00,95.79,95.79,95.76,95.76,127300000.0
2008-08-19 18:49:00,95.76,95.81,95.75,95.81,83300000.0
2008-08-19 18:50:00,95.81,95.82,95.78,95.78,90900000.0
2008-08-19 18:51:00,95.78,95.79,95.75,95.75,82800000.0
2008-08-19 18:52:00,95.76,95.77,95.74,95.75,24300000.0
2008-08-19 18:53:00,95.77,95.79,95.76,95.78,70800000.0
2008-08-19 18:54:00,95.78,95.8,95.78,95.79,54000000.0
2008-08-19 18:55:00,95.79,95.8,95.78,95.79,93300000.0
2008-08-19 18:56:00,95.79,95.79,95.75,95.755,71400000.0
2008-08-19 18:57:00,95.755,95.76,95.735,95.74,57900000.0
2008-08-19 18:58:00,95.73,95.76,95.73,95.75,45200000.0
2008-08-19 18:59:00,95.755,95.765,95.74,95.755,103300000.0
2008-08-19 19:00:00,95.755,95.77,95.72,95.72,129700000.0
2008-08-19 19:01:00,95.72,95.75,95.71,95.74,86100000.0
2008-08-19 19:02:00,95.74,95.76,95.73,95.74,73300000.0
2008-08-19 19:03:00,95.74,95.76,95.74,95.75,55600000.0
2008-08-19 19:04:00,95.75,95.75,95.73,95.73,85400000.0
2008-08-19 19:05:00,95.75,95.78,95.73,95.76,111800000.0
2008-08-19 19:06:00,95.76,95.78,95.76,95.78,82800000.0
2008-08-19 19:07:00,95.78,95.79,95.78,95.79,28800000.0
2008-08-19 19:08:00,95.79,95.83,95.77,95.83,93400000.0
2008-08-19 19:09:00,95.83,95.86,95.82,95.86,84800000.0
2008-08-19 19:10:00,95.86,95.86,95.84,95.84,15600000.0
2008-08-19 19:11:00,95.84,95.86,95.78,95.81,190200000.0
2008-08-19 19:12:00,95.81,95.87,95.81,95.84,133100000.0
2008-08-19 19:13:00,95.83,95.83,95.81,95.81,143200000.0
2008-08-19 19:14:00,95.81,95.87,95.81,95.85,180000000.0
2008-08-19 19:15:00,95.845,95.845,95.83,95.835,56900000.0
2008-08-19 19:16:00,95.83,95.9,95.83,95.86,113300000.0
2008-08-19 19:17:00,95.86,95.86,95.83,95.85,103600000.0
2008-08-19 19:18:00,95.85,95.85,95.81,95.83,141899999.0
2008-08-19 19:19:00,95.83,95.835,95.81,95.82,110900000.0
2008-08-19 19:20:00,95.82,95.83,95.82,95.83,69100000.0
2008-08-19 19:21:00,95.83,95.83,95.81,95.82,61000000.0
2008-08-19 19:22:00,95.815,95.83,95.785,95.805,115600000.0
2008-08-19 19:23:00,95.81,95.82,95.765,95.77,126800000.0
2008-08-19 19:24:00,95.77,95.77,95.77,95.77,27600000.0
2008-08-19 19:25:00,95.77,95.79,95.755,95.755,41900000.0
2008-08-19 19:26:00,95.76,95.77,95.75,95.755,73600000.0
2008-08-19 19:27:00,95.755,95.76,95.74,95.74,106200000.0
2008-08-19 19:28:00,95.74,95.81,95.74,95.79,50600000.0
2008-08-19 19:29:00,95.79,95.79,95.78,95.79,54000000.0
2008-08-19 19:30:00,95.79,95.81,95.77,95.77,161900000.0
2008-08-19 19:31:00,95.77,95.8,95.74,95.75,165500000.0
2008-08-19 19:32:00,95.74,95.77,95.74,95.76,163100000.0
2008-08-19 19:33:00,95.76,95.76,95.74,95.75,45900000.0
2008-08-19 19:34:00,95.75,95.77,95.75,95.77,13200000.0
2008-08-19 19:35:00,95.77,95.78,95.75,95.77,103400000.0
2008-08-19 19:36:00,95.77,95.825,95.77,95.775,125200000.0
2008-08-19 19:37:00,95.79,95.79,95.77,95.77,30600000.0
2008-08-19 19:38:00,95.77,95.77,95.735,95.74,62300000.0
2008-08-19 19:39:00,95.74,95.75,95.715,95.73,121000000.0
2008-08-19 19:40:00,95.73,95.77,95.73,95.755,63900000.0
2008-08-19 19:41:00,95.755,95.78,95.74,95.76,131700000.0
2008-08-19 19:42:00,95.75,95.78,95.72,95.74,129900000.0
2008-08-19 19:43:00,95.73,95.74,95.71,95.74,89300000.0
2008-08-19 19:44:00,95.74,95.76,95.74,95.76,105300000.0
2008-08-19 19:45:00,95.76,95.785,95.755,95.76,144100000.0
2008-08-19 19:46:00,95.76,95.79,95.76,95.79,94200000.0
2008-08-19 19:47:00,95.79,95.79,95.74,95.75,123800000.0
2008-08-19 19:48:00,95.75,95.76,95.71,95.73,126500000.0
2008-08-19 19:49:00,95.73,95.74,95.705,95.71,32600000.0
2008-08-19 19:50:00,95.71,95.71,95.685,95.7,52900000.0
2008-08-19 19:51:00,95.7,95.71,95.69,95.7,34500000.0
2008-08-19 19:52:00,95.7,95.71,95.685,95.69,79200000.0
2008-08-19 19:53:00,95.69,95.69,95.67,95.69,52900000.0
2008-08-19 19:54:00,95.7,95.7,95.68,95.69,421400000.0
2008-08-19 19:55:00,95.69,95.7,95.68,95.68,33600000.0
2008-08-19 19:56:00,95.68,95.68,95.65,95.66,97600000.0
2008-08-19 19:57:00,95.66,95.66,95.62,95.64,122600000.0
2008-08-19 19:58:00,95.64,95.66,95.635,95.65,35800000.0
2008-08-19 19:59:00,95.65,95.67,95.64,95.65,58100000.0
2008-08-19 20:00:00,95.66,95.67,95.64,95.65,191500000.0
2008-08-19 20:01:00,95.65,95.66,95.64,95.64,41000000.0
2008-08-19 20:02:00,95.645,95.66,95.63,95.66,113200000.0
2008-08-19 20:03:00,95.66,95.68,95.655,95.66,77100000.0
2008-08-19 20:04:00,95.66,95.72,95.66,95.68,97600000.0
2008-08-19 20:05:00,95.68,95.68,95.67,95.68,41500000.0
2008-08-19 20:06:00,95.67,95.69,95.66,95.67,94600000.0
2008-08-19 20:07:00,95.67,95.69,95.66,95.67,45500000.0
2008-08-19 20:08:00,95.67,95.68,95.65,95.67,56500000.0
2008-08-19 20:09:00,95.67,95.69,95.66,95.68,56400000.0
2008-08-19 20:10:00,95.675,95.69,95.66,95.67,157400000.0
2008-08-19 20:11:00,95.67,95.675,95.67,95.67,34500000.0
2008-08-19 20:12:00,95.67,95.67,95.67,95.67,20200000.0
2008-08-19 20:13:00,95.67,95.675,95.66,95.66,65700000.0
2008-08-19 20:14:00,95.66,95.73,95.66,95.71,104400000.0
2008-08-19 20:15:00,95.71,95.71,95.67,95.675,75300000.0
2008-08-19 20:16:00,95.675,95.685,95.67,95.67,73800000.0
2008-08-19 20:17:00,95.67,95.68,95.67,95.67,38000000.0
2008-08-19 20:18:00,95.67,95.69,95.66,95.675,115000000.0
2008-08-19 20:19:00,95.675,95.71,95.675,95.71,38700000.0
2008-08-19 20:20:00,95.71,95.72,95.7,95.71,38000000.0
2008-08-19 20:21:00,95.71,95.75,95.71,95.75,68400000.0
2008-08-19 20:22:00,95.74,95.74,95.67,95.71,151300000.0
2008-08-19 20:23:00,95.71,95.71,95.665,95.68,100200000.0
2008-08-19 20:24:00,95.69,95.695,95.68,95.69,55200000.0
2008-08-19 20:25:00,95.69,95.69,95.675,95.68,91100000.0
2008-08-19 20:26:00,95.68,95.69,95.675,95.69,71200000.0
2008-08-19 20:27:00,95.685,95.685,95.67,95.67,56100000.0
2008-08-19 20:28:00,95.67,95.685,95.67,95.68,33200000.0
2008-08-19 20:29:00,95.675,95.675,95.67,95.67,8100000.0
2008-08-19 20:30:00,95.67,95.68,95.665,95.67,56700000.0
2008-08-19 20:31:00,95.67,95.69,95.67,95.69,57800000.0
2008-08-19 20:32:00,95.675,95.69,95.64,95.64,126200000.0
2008-08-19 20:33:00,95.645,95.655,95.635,95.65,199000000.0
2008-08-19 20:34:00,95.65,95.65,95.62,95.63,210400000.0
2008-08-19 20:35:00,95.63,95.65,95.63,95.65,47700000.0
2008-08-19 20:36:00,95.65,95.67,95.65,95.67,13000000.0
2008-08-19 20:37:00,95.66,95.67,95.65,95.67,156800000.0
2008-08-19 20:38:00,95.67,95.67,95.66,95.66,160200000.0
2008-08-19 20:39:00,95.66,95.66,95.66,95.66,50000000.0
2008-08-19 20:40:00,95.66,95.66,95.65,95.65,55700000.0
2008-08-19 20:41:00,95.65,95.66,95.65,95.66,57300000.0
2008-08-19 20:42:00,95.66,95.66,95.65,95.66,24900000.0
2008-08-19 20:43:00,95.66,95.66,95.65,95.65,15100000.0
2008-08-19 20:44:00,95.65,95.66,95.65,95.66,20600000.0
2008-08-19 20:45:00,95.67,95.7,95.67,95.68,33400000.0
2008-08-19 20:46:00,95.68,95.68,95.65,95.66,77100000.0
2008-08-19 20:47:00,95.67,95.67,95.65,95.67,79400000.0
2008-08-19 20:48:00,95.67,95.69,95.67,95.67,33100000.0
2008-08-19 20:49:00,95.675,95.69,95.67,95.675,80900000.0
2008-08-19 20:50:00,95.68,95.71,95.67,95.68,314700000.0
2008-08-19 20:51:00,95.68,95.68,95.67,95.67,61000000.0
2008-08-19 20:52:00,95.67,95.69,95.66,95.69,115900000.0
2008-08-19 20:53:00,95.69,95.7,95.675,95.68,13900000.0
2008-08-19 20:54:00,95.68,95.68,95.65,95.67,18500000.0
2008-08-19 20:55:00,95.67,95.67,95.67,95.67,13000000.0
2008-08-19 20:56:00,95.67,95.67,95.62,95.62,55400000.0
2008-08-19 20:57:00,95.62,95.63,95.61,95.62,72300000.0
2008-08-19 20:58:00,95.62,95.62,95.61,95.62,73800000.0
2008-08-19 20:59:00,95.62,95.62,95.58,95.62,138000000.0
2008-08-19 21:00:00,95.62,95.64,95.61,95.63,171700000.0
2008-08-19 21:01:00,95.63,95.64,95.62,95.62,25000000.0
2008-08-19 21:02:00,95.62,95.62,95.61,95.62,69700000.0
2008-08-19 21:03:00,95.63,95.63,95.61,95.61,62700000.0
2008-08-19 21:04:00,95.61,95.62,95.61,95.61,22100000.0
2008-08-19 21:05:00,95.61,95.63,95.61,95.62,49100000.0
2008-08-19 21:06:00,95.62,95.62,95.59,95.59,166300000.0
2008-08-19 21:07:00,95.59,95.6,95.59,95.6,33900000.0
2008-08-19 21:08:00,95.6,95.6,95.59,95.6,47000000.0
2008-08-19 21:09:00,95.6,95.61,95.58,95.58,89700000.0
2008-08-19 21:10:00,95.585,95.61,95.58,95.605,80700000.0
2008-08-19 21:11:00,95.605,95.66,95.605,95.625,109300000.0
2008-08-19 21:12:00,95.62,95.63,95.62,95.625,44000000.0
2008-08-19 21:13:00,95.63,95.67,95.63,95.65,73600000.0
2008-08-19 21:14:00,95.65,95.65,95.63,95.65,66000000.0
2008-08-19 21:15:00,95.65,95.65,95.63,95.64,25100000.0
2008-08-19 21:16:00,95.64,95.645,95.63,95.64,37700000.0
2008-08-19 21:17:00,95.64,95.64,95.63,95.64,22500000.0
2008-08-19 21:18:00,95.64,95.65,95.63,95.63,31600000.0
2008-08-19 21:19:00,95.63,95.63,95.63,95.63,16400000.0
2008-08-19 21:20:00,95.63,95.64,95.595,95.595,88900000.0
2008-08-19 21:21:00,95.6,95.615,95.6,95.61,53100000.0
2008-08-19 21:22:00,95.61,95.615,95.6,95.6,74200000.0
2008-08-19 21:23:00,95.6,95.655,95.59,95.64,143600000.0
2008-08-19 21:24:00,95.645,95.68,95.645,95.66,148300000.0
2008-08-19 21:25:00,95.66,95.69,95.66,95.66,111000000.0
2008-08-19 21:26:00,95.66,95.68,95.645,95.645,61600000.0
2008-08-19 21:27:00,95.645,95.655,95.64,95.64,28100000.0
2008-08-19 21:28:00,95.635,95.64,95.62,95.63,48000000.0
2008-08-19 21:29:00,95.63,95.63,95.595,95.61,92600000.0
2008-08-19 21:30:00,95.61,95.62,95.6,95.6,37200000.0
2008-08-19 21:31:00,95.6,95.6,95.56,95.56,181900000.0
2008-08-19 21:32:00,95.54,95.57,95.54,95.57,74700000.0
2008-08-19 21:33:00,95.57,95.585,95.55,95.585,95300000.0
2008-08-19 21:34:00,95.59,95.615,95.58,95.615,138100000.0
2008-08-19 21:35:00,95.62,95.62,95.61,95.62,69000000.0
2008-08-19 21:36:00,95.62,95.63,95.62,95.63,18000000.0
2008-08-19 21:37:00,95.63,95.64,95.61,95.64,65000000.0
2008-08-19 21:38:00,95.64,95.64,95.63,95.63,37000000.0
2008-08-19 21:39:00,95.63,95.64,95.62,95.63,67100000.0
2008-08-19 21:40:00,95.64,95.695,95.635,95.675,272600000.0
2008-08-19 21:41:00,95.675,95.68,95.66,95.66,65700000.0
2008-08-19 21:42:00,95.665,95.69,95.665,95.69,85500000.0
2008-08-19 21:43:00,95.69,95.7,95.675,95.69,133700000.0
2008-08-19 21:44:00,95.69,95.72,95.67,95.71,247900000.0
2008-08-19 21:45:00,95.71,95.71,95.67,95.68,205200000.0
2008-08-19 21:46:00,95.67,95.67,95.655,95.655,102500000.0
2008-08-19 21:47:00,95.655,95.69,95.65,95.67,64800000.0
2008-08-19 21:48:00,95.67,95.69,95.67,95.69,55900000.0
2008-08-19 21:49:00,95.69,95.7,95.69,95.69,71900000.0
2008-08-19 21:50:00,95.69,95.7,95.665,95.665,84900000.0
2008-08-19 21:51:00,95.665,95.67,95.66,95.67,29100000.0
2008-08-19 21:52:00,95.67,95.67,95.6,95.605,205000000.0
2008-08-19 21:53:00,95.605,95.605,95.57,95.585,67400000.0
2008-08-19 21:54:00,95.59,95.595,95.55,95.57,95100000.0
2008-08-19 21:55:00,95.575,95.6,95.56,95.59,136500000.0
2008-08-19 21:56:00,95.59,95.595,95.57,95.59,76400000.0
2008-08-19 21:57:00,95.59,95.62,95.58,95.61,274300000.0
2008-08-19 21:58:00,95.61,95.65,95.61,95.625,204700000.0
2008-08-19 21:59:00,95.63,95.69,95.62,95.66,178200000.0
2008-08-19 22:00:00,95.66,95.66,95.615,95.615,86300000.0
2008-08-19 22:01:00,95.615,95.62,95.61,95.615,38500000.0
2008-08-19 22:02:00,95.61,95.62,95.605,95.62,58600000.0
2008-08-19 22:03:00,95.62,95.63,95.61,95.62,36200000.0
2008-08-19 22:04:00,95.625,95.63,95.62,95.62,60200000.0
2008-08-19 22:05:00,95.62,95.62,95.6,95.6,43400000.0
2008-08-19 22:06:00,95.6,95.61,95.6,95.6,80400000.0
2008-08-19 22:07:00,95.605,95.62,95.6,95.61,32000000.0
2008-08-19 22:08:00,95.61,95.62,95.6,95.62,86100000.0
2008-08-19 22:09:00,95.62,95.62,95.59,95.59,122600000.0
2008-08-19 22:10:00,95.59,95.59,95.56,95.57,44400000.0
2008-08-19 22:11:00,95.57,95.58,95.56,95.57,77100000.0
2008-08-19 22:12:00,95.58,95.58,95.535,95.535,101900000.0
2008-08-19 22:13:00,95.545,95.56,95.535,95.56,90600000.0
2008-08-19 22:14:00,95.56,95.57,95.56,95.56,94200000.0
2008-08-19 22:15:00,95.55,95.59,95.535,95.58,110300000.0
2008-08-19 22:16:00,95.58,95.58,95.55,95.57,43300000.0
2008-08-19 22:17:00,95.57,95.57,95.57,95.57,18000000.0
2008-08-19 22:18:00,95.57,95.58,95.56,95.57,99500000.0
2008-08-19 22:19:00,95.57,95.59,95.57,95.59,66900000.0
2008-08-19 22:20:00,95.59,95.595,95.59,95.59,37400000.0
2008-08-19 22:21:00,95.595,95.6,95.57,95.58,66800000.0
2008-08-19 22:22:00,95.59,95.595,95.58,95.58,48500000.0
2008-08-19 22:23:00,95.58,95.585,95.555,95.585,58500000.0
2008-08-19 22:24:00,95.585,95.6,95.575,95.585,57900000.0
2008-08-19 22:25:00,95.585,95.585,95.575,95.575,34100000.0
2008-08-19 22:26:00,95.575,95.575,95.57,95.575,23600000.0
2008-08-19 22:27:00,95.575,95.61,95.575,95.59,101600000.0
2008-08-19 22:28:00,95.59,95.6,95.575,95.585,99400000.0
2008-08-19 22:29:00,95.585,95.605,95.585,95.59,42800000.0
2008-08-19 22:30:00,95.6,95.6,95.57,95.59,87400000.0
2008-08-19 22:31:00,95.59,95.615,95.585,95.61,78200000.0
2008-08-19 22:32:00,95.61,95.62,95.59,95.59,42100000.0
2008-08-19 22:33:00,95.59,95.6,95.57,95.57,18500000.0
2008-08-19 22:34:00,95.57,95.57,95.565,95.565,15300000.0
2008-08-19 22:35:00,95.565,95.58,95.565,95.565,14700000.0
2008-08-19 22:36:00,95.57,95.58,95.56,95.58,18700000.0
2008-08-19 22:37:00,95.6,95.6,95.59,95.59,31800000.0
2008-08-19 22:38:00,95.595,95.61,95.59,95.6,36900000.0
2008-08-19 22:39:00,95.6,95.6,95.59,95.59,32100000.0
2008-08-19 22:40:00,95.59,95.6,95.59,95.59,66800000.0
2008-08-19 22:41:00,95.59,95.6,95.58,95.58,92000000.0
2008-08-19 22:42:00,95.58,95.6,95.58,95.59,61500000.0
2008-08-19 22:43:00,95.59,95.61,95.59,95.61,43000000.0
2008-08-19 22:44:00,95.61,95.62,95.6,95.6,28000000.0
2008-08-19 22:45:00,95.6,95.6,95.59,95.59,57700000.0
2008-08-19 22:46:00,95.595,95.61,95.595,95.61,155100000.0
2008-08-19 22:47:00,95.61,95.61,95.6,95.6,14700000.0
2008-08-19 22:48:00,95.605,95.605,95.6,95.6,7900000.0
2008-08-19 22:49:00,95.6,95.6,95.6,95.6,21600000.0
2008-08-19 22:50:00,95.59,95.59,95.59,95.59,16200000.0
2008-08-19 22:51:00,95.59,95.59,95.58,95.59,20000000.0
2008-08-19 22:52:00,95.585,95.6,95.565,95.6,129300000.0
2008-08-19 22:53:00,95.6,95.6,95.59,95.59,31700000.0
2008-08-19 22:54:00,95.59,95.595,95.59,95.59,58400000.0
2008-08-19 22:55:00,95.59,95.6,95.59,95.6,28600000.0
2008-08-19 22:56:00,95.6,95.6,95.595,95.6,20000000.0
2008-08-19 22:57:00,95.61,95.615,95.61,95.61,33400000.0
2008-08-19 22:58:00,95.61,95.63,95.61,95.625,95600000.0
2008-08-19 22:59:00,95.625,95.64,95.62,95.635,31800000.0
2008-08-19 23:00:00,95.635,95.66,95.63,95.64,126000000.0
2008-08-19 23:01:00,95.64,95.655,95.62,95.655,70000000.0
2008-08-19 23:02:00,95.645,95.645,95.605,95.61,177800000.0
2008-08-19 23:03:00,95.61,95.62,95.6,95.61,67100000.0
2008-08-19 23:04:00,95.61,95.61,95.585,95.605,36600000.0
2008-08-19 23:05:00,95.6,95.62,95.585,95.62,97000000.0
2008-08-19 23:06:00,95.625,95.64,95.59,95.64,38200000.0
2008-08-19 23:07:00,95.64,95.65,95.625,95.65,27600000.0
2008-08-19 23:08:00,95.65,95.65,95.63,95.645,65000000.0
2008-08-19 23:09:00,95.645,95.645,95.62,95.63,55200000.0
2008-08-19 23:10:00,95.63,95.65,95.63,95.65,14300000.0
2008-08-19 23:11:00,95.67,95.69,95.67,95.69,21100000.0
2008-08-19 23:12:00,95.69,95.73,95.69,95.73,18200000.0
2008-08-19 23:13:00,95.71,95.71,95.705,95.71,13200000.0
2008-08-19 23:14:00,95.71,95.74,95.66,95.66,80100000.0
2008-08-19 23:15:00,95.67,95.7,95.66,95.7,43100000.0
2008-08-19 23:16:00,95.7,95.72,95.7,95.7,26500000.0
2008-08-19 23:17:00,95.7,95.7,95.7,95.7,2400000.0
2008-08-19 23:18:00,95.7,95.7,95.7,95.7,7800000.0
2008-08-19 23:19:00,95.7,95.715,95.69,95.69,37600000.0
2008-08-19 23:20:00,95.69,95.7,95.69,95.7,28500000.0
2008-08-19 23:21:00,95.7,95.7,95.69,95.69,12000000.0
2008-08-19 23:22:00,95.69,95.69,95.66,95.67,135900000.0
2008-08-19 23:23:00,95.665,95.685,95.655,95.66,84800000.0
2008-08-19 23:24:00,95.66,95.66,95.66,95.66,17300000.0
2008-08-19 23:25:00,95.66,95.66,95.64,95.64,54900000.0
2008-08-19 23:26:00,95.64,95.64,95.635,95.635,16000000.0
2008-08-19 23:27:00,95.635,95.66,95.635,95.66,71500000.0
2008-08-19 23:28:00,95.655,95.67,95.64,95.64,48000000.0
2008-08-19 23:29:00,95.64,95.64,95.625,95.625,40000000.0
2008-08-19 23:30:00,95.625,95.63,95.62,95.625,67100000.0
2008-08-19 23:31:00,95.62,95.63,95.6,95.62,88900000.0
2008-08-19 23:32:00,95.62,95.62,95.61,95.615,46800000.0
2008-08-19 23:33:00,95.62,95.62,95.61,95.62,33600000.0
2008-08-19 23:34:00,95.625,95.625,95.6,95.6,31800000.0
2008-08-19 23:35:00,95.6,95.61,95.6,95.6,33600000.0
2008-08-19 23:36:00,95.6,95.62,95.6,95.61,27000000.0
2008-08-19 23:37:00,95.61,95.62,95.61,95.62,39000000.0
2008-08-19 23:38:00,95.62,95.62,95.59,95.605,41700000.0
2008-08-19 23:39:00,95.6,95.615,95.57,95.61,135600000.0
2008-08-19 23:40:00,95.61,95.61,95.61,95.61,5400000.0
2008-08-19 23:41:00,95.61,95.61,95.6,95.605,24000000.0
2008-08-19 23:42:00,95.6,95.64,95.58,95.64,122600000.0
2008-08-19 23:43:00,95.655,95.71,95.655,95.67,235400000.0
2008-08-19 23:44:00,95.67,95.705,95.67,95.685,128200000.0
2008-08-19 23:45:00,95.68,95.71,95.67,95.68,114000000.0
2008-08-19 23:46:00,95.68,95.68,95.645,95.655,195700000.0
2008-08-19 23:47:00,95.65,95.69,95.65,95.67,164800000.0
2008-08-19 23:48:00,95.67,95.675,95.66,95.67,64800000.0
2008-08-19 23:49:00,95.675,95.675,95.645,95.645,85200000.0
2008-08-19 23:50:00,95.64,95.64,95.64,95.64,16200000.0
2008-08-19 23:51:00,95.64,95.65,95.625,95.635,67400000.0
2008-08-19 23:52:00,95.596,95.626,95.587,95.621,105200000.0
2008-08-19 23:53:00,95.635,95.64,95.63,95.63,43200000.0
2008-08-19 23:54:00,95.621,95.623,95.565,95.607,46900000.0
2008-08-19 23:55:00,95.63,95.635,95.62,95.635,54000000.0
2008-08-19 23:56:00,95.635,95.635,95.635,95.635,5400000.0
2008-08-19 23:57:00,95.63,95.63,95.62,95.62,13500000.0
2008-08-19 23:58:00,95.62,95.635,95.57,95.6,219300001.0
2008-08-19 23:59:00,95.6,95.62,95.59,95.6,193200003.0
2008-08-20 00:00:00,95.6,95.605,95.59,95.6,114300000.0
2008-08-20 00:01:00,95.6,95.64,95.59,95.63,81600000.0
2008-08-20 00:02:00,95.63,95.63,95.59,95.61,87200002.0
2008-08-20 00:03:00,95.61,95.62,95.61,95.61,49000000.0
2008-08-20 00:04:00,95.61,95.65,95.61,95.64,39999999.0
2008-08-20 00:05:00,95.64,95.65,95.62,95.65,60499999.0
2008-08-20 00:06:00,95.65,95.65,95.65,95.65,3600000.0
2008-08-20 00:07:00,95.65,95.65,95.65,95.65,8000000.0
2008-08-20 00:08:00,95.65,95.65,95.65,95.65,1200000.0
2008-08-20 00:09:00,95.65,95.66,95.65,95.66,15200000.0
2008-08-20 00:10:00,95.66,95.675,95.65,95.665,73399999.0
2008-08-20 00:11:00,95.67,95.675,95.645,95.66,109700000.0
2008-08-20 00:12:00,95.66,95.67,95.66,95.67,45600000.0
2008-08-20 00:13:00,95.67,95.67,95.67,95.67,5400000.0
2008-08-20 00:14:00,95.675,95.675,95.67,95.67,36000000.0
2008-08-20 00:15:00,95.675,95.675,95.62,95.63,111000000.0
2008-08-20 00:16:00,95.63,95.65,95.61,95.65,197700000.0
2008-08-20 00:17:00,95.65,95.66,95.65,95.66,9000000.0
2008-08-20 00:18:00,95.66,95.66,95.66,95.66,3600000.0
2008-08-20 00:19:00,95.66,95.66,95.615,95.62,95700000.0
2008-08-20 00:20:00,95.62,95.62,95.59,95.6,118600000.0
2008-08-20 00:21:00,95.6,95.62,95.6,95.62,107000000.0
2008-08-20 00:22:00,95.62,95.63,95.62,95.625,132200000.0
2008-08-20 00:23:00,95.63,95.63,95.62,95.62,127500000.0
2008-08-20 00:24:00,95.625,95.625,95.615,95.62,141800000.0
2008-08-20 00:25:00,95.615,95.62,95.61,95.62,28300000.0
2008-08-20 00:26:00,95.62,95.62,95.62,95.62,5400000.0
2008-08-20 00:27:00,95.615,95.62,95.61,95.61,45200001.0
2008-08-20 00:28:00,95.6,95.6,95.575,95.575,98200000.0
2008-08-20 00:29:00,95.58,95.58,95.57,95.57,94300001.0
2008-08-20 00:30:00,95.57,95.59,95.57,95.57,187999999.0
2008-08-20 00:31:00,95.57,95.57,95.565,95.57,63099999.0
2008-08-20 00:32:00,95.57,95.57,95.57,95.57,52200000.0
2008-08-20 00:33:00,95.57,95.59,95.56,95.58,141300001.0
2008-08-20 00:34:00,95.58,95.59,95.565,95.565,93600001.0
2008-08-20 00:35:00,95.565,95.57,95.56,95.57,23400000.0
2008-08-20 00:36:00,95.56,95.565,95.5,95.505,244500000.0
2008-08-20 00:37:00,95.505,95.53,95.49,95.52,380299998.0
2008-08-20 00:38:00,95.52,95.54,95.46,95.46,518400001.0
2008-08-20 00:39:00,95.465,95.5,95.465,95.5,104700001.0
2008-08-20 00:40:00,95.5,95.5,95.49,95.49,12400000.0
2008-08-20 00:41:00,95.49,95.5,95.49,95.5,46700000.0
2008-08-20 00:42:00,95.49,95.49,95.49,95.49,4000000.0
2008-08-20 00:43:00,95.49,95.5,95.48,95.5,22000000.0
2008-08-20 00:44:00,95.5,95.51,95.5,95.51,2200000.0
2008-08-20 00:45:00,95.51,95.51,95.51,95.51,1000000.0
2008-08-20 00:46:00,95.51,95.51,95.51,95.51,3000000.0
2008-08-20 00:47:00,95.51,95.55,95.505,95.505,147999999.0
2008-08-20 00:48:00,95.505,95.535,95.5,95.53,152900000.0
2008-08-20 00:49:00,95.53,95.55,95.52,95.55,8700000.0
2008-08-20 00:50:00,95.55,95.57,95.55,95.57,30700000.0
2008-08-20 00:51:00,95.58,95.58,95.57,95.57,3600000.0
2008-08-20 00:52:00,95.57,95.58,95.57,95.58,10800000.0
2008-08-20 00:53:00,95.58,95.58,95.56,95.57,18000000.0
2008-08-20 00:54:00,95.56,95.57,95.56,95.57,25400000.0
2008-08-20 00:55:00,95.57,95.57,95.57,95.57,25800000.0
2008-08-20 00:56:00,95.575,95.575,95.56,95.56,68200001.0
2008-08-20 00:57:00,95.56,95.56,95.525,95.54,258600000.0
2008-08-20 00:58:00,95.55,95.58,95.55,95.56,140100000.0
2008-08-20 00:59:00,95.56,95.57,95.555,95.565,114300000.0
2008-08-20 01:00:00,95.565,95.565,95.54,95.56,43800000.0
2008-08-20 01:01:00,95.55,95.57,95.55,95.56,65000000.0
2008-08-20 01:02:00,95.55,95.58,95.55,95.57,53600001.0
2008-08-20 01:03:00,95.57,95.6,95.57,95.58,51000000.0
2008-08-20 01:04:00,95.58,95.61,95.57,95.59,162300000.0
2008-08-20 01:05:00,95.59,95.61,95.59,95.61,67200000.0
2008-08-20 01:06:00,95.61,95.65,95.61,95.63,94400000.0
2008-08-20 01:07:00,95.63,95.63,95.6,95.62,111800000.0
2008-08-20 01:08:00,95.6,95.62,95.6,95.62,63000000.0
2008-08-20 01:09:00,95.62,95.625,95.61,95.62,83200000.0
2008-08-20 01:10:00,95.62,95.625,95.62,95.62,86400000.0
2008-08-20 01:11:00,95.62,95.62,95.61,95.61,85000000.0
2008-08-20 01:12:00,95.61,95.62,95.61,95.62,65000002.0
2008-08-20 01:13:00,95.63,95.63,95.62,95.63,40500000.0
2008-08-20 01:14:00,95.63,95.64,95.62,95.64,57900000.0
2008-08-20 01:15:00,95.63,95.655,95.62,95.65,143300000.0
2008-08-20 01:16:00,95.65,95.68,95.65,95.65,235000000.0
2008-08-20 01:17:00,95.65,95.665,95.65,95.65,292300002.0
2008-08-20 01:18:00,95.67,95.675,95.64,95.65,116000000.0
2008-08-20 01:19:00,95.66,95.66,95.66,95.66,4800000.0
2008-08-20 01:20:00,95.65,95.66,95.64,95.64,22800000.0
2008-08-20 01:21:00,95.64,95.67,95.64,95.67,56100000.0
2008-08-20 01:22:00,95.67,95.67,95.66,95.66,7200000.0
2008-08-20 01:23:00,95.66,95.685,95.64,95.64,210500001.0
2008-08-20 01:24:00,95.64,95.675,95.64,95.665,145600000.0
2008-08-20 01:25:00,95.67,95.67,95.66,95.66,33300000.0
2008-08-20 01:26:00,95.66,95.675,95.65,95.66,75600001.0
2008-08-20 01:27:00,95.66,95.675,95.66,95.67,72600000.0
2008-08-20 01:28:00,95.67,95.68,95.65,95.68,75800000.0
2008-08-20 01:29:00,95.68,95.68,95.66,95.66,11200000.0
2008-08-20 01:30:00,95.66,95.67,95.655,95.66,179300000.0
2008-08-20 01:31:00,95.66,95.67,95.66,95.67,18000000.0
2008-08-20 01:32:00,95.67,95.67,95.66,95.67,18600000.0
2008-08-20 01:33:00,95.67,95.67,95.64,95.64,27600000.0
2008-08-20 01:34:00,95.64,95.66,95.62,95.66,73500001.0
2008-08-20 01:35:00,95.67,95.72,95.67,95.7,92700000.0
2008-08-20 01:36:00,95.7,95.71,95.64,95.7,398000000.0
2008-08-20 01:37:00,95.7,95.72,95.675,95.7,264900000.0
2008-08-20 01:38:00,95.7,95.71,95.685,95.69,119700000.0
2008-08-20 01:39:00,95.69,95.695,95.675,95.69,165800000.0
2008-08-20 01:40:00,95.68,95.715,95.68,95.695,217400000.0
2008-08-20 01:41:00,95.695,95.71,95.685,95.71,134200000.0
2008-08-20 01:42:00,95.71,95.73,95.7,95.73,146700000.0
2008-08-20 01:43:00,95.73,95.76,95.73,95.76,56700000.0
2008-08-20 01:44:00,95.76,95.81,95.74,95.81,275700001.0
2008-08-20 01:45:00,95.805,95.835,95.78,95.79,201600000.0
2008-08-20 01:46:00,95.79,95.8,95.78,95.79,81600001.0
2008-08-20 01:47:00,95.79,95.86,95.79,95.81,243100000.0
2008-08-20 01:48:00,95.81,95.81,95.77,95.78,125100000.0
2008-08-20 01:49:00,95.79,95.81,95.72,95.76,91300000.0
2008-08-20 01:50:00,95.76,95.785,95.73,95.77,322899999.0
2008-08-20 01:51:00,95.77,95.78,95.76,95.76,160900000.0
2008-08-20 01:52:00,95.76,95.815,95.76,95.79,232600000.0
2008-08-20 01:53:00,95.8,95.89,95.8,95.86,174800000.0
2008-08-20 01:54:00,95.86,95.865,95.82,95.85,166400000.0
2008-08-20 01:55:00,95.85,95.87,95.83,95.85,73500000.0
2008-08-20 01:56:00,95.85,95.85,95.82,95.83,54900000.0
2008-08-20 01:57:00,95.83,95.83,95.82,95.82,37300000.0
2008-08-20 01:58:00,95.81,95.81,95.79,95.8,33400000.0
2008-08-20 01:59:00,95.8,95.8,95.78,95.78,58600000.0
2008-08-20 02:00:00,95.78,95.78,95.76,95.76,83400000.0
2008-08-20 02:01:00,95.76,95.77,95.74,95.75,88300000.0
2008-08-20 02:02:00,95.75,95.79,95.74,95.78,119300000.0
2008-08-20 02:03:00,95.78,95.82,95.78,95.8,38600000.0
2008-08-20 02:04:00,95.8,95.82,95.8,95.81,35400000.0
2008-08-20 02:05:00,95.81,95.89,95.8,95.85,184700001.0
2008-08-20 02:06:00,95.85,95.88,95.85,95.87,218200000.0
2008-08-20 02:07:00,95.87,95.89,95.84,95.89,98500000.0
2008-08-20 02:08:00,95.89,95.9,95.87,95.88,97700000.0
2008-08-20 02:09:00,95.88,95.88,95.87,95.87,36800000.0
2008-08-20 02:10:00,95.88,95.9,95.87,95.87,68400000.0
2008-08-20 02:11:00,95.88,95.89,95.87,95.87,59900000.0
2008-08-20 02:12:00,95.87,95.87,95.85,95.86,166000001.0
2008-08-20 02:13:00,95.86,95.86,95.85,95.86,51300000.0
2008-08-20 02:14:00,95.86,95.88,95.85,95.87,74900000.0
2008-08-20 02:15:00,95.88,95.89,95.87,95.87,48300000.0
2008-08-20 02:16:00,95.87,95.88,95.79,95.825,344100000.0
2008-08-20 02:17:00,95.82,95.84,95.785,95.795,526300000.0
2008-08-20 02:18:00,95.8,95.815,95.79,95.79,344700000.0
2008-08-20 02:19:00,95.79,95.825,95.78,95.82,196000000.0
2008-08-20 02:20:00,95.825,95.84,95.805,95.825,231300001.0
2008-08-20 02:21:00,95.815,95.82,95.77,95.785,547900000.0
2008-08-20 02:22:00,95.79,95.8,95.78,95.8,210200000.0
2008-08-20 02:23:00,95.79,95.81,95.785,95.79,184200001.0
2008-08-20 02:24:00,95.79,95.79,95.765,95.79,125900000.0
2008-08-20 02:25:00,95.79,95.81,95.79,95.8,60500000.0
2008-08-20 02:26:00,95.81,95.81,95.8,95.8,14400000.0
2008-08-20 02:27:00,95.8,95.81,95.79,95.795,31300000.0
2008-08-20 02:28:00,95.795,95.81,95.77,95.77,138200000.0
2008-08-20 02:29:00,95.78,95.8,95.78,95.8,171900000.0
2008-08-20 02:30:00,95.8,95.83,95.8,95.83,87000000.0
2008-08-20 02:31:00,95.83,95.84,95.83,95.83,68200000.0
2008-08-20 02:32:00,95.83,95.84,95.82,95.835,93400000.0
2008-08-20 02:33:00,95.835,95.86,95.83,95.85,109900000.0
2008-08-20 02:34:00,95.86,95.87,95.85,95.87,93200000.0
2008-08-20 02:35:00,95.87,95.87,95.83,95.835,320700000.0
2008-08-20 02:36:00,95.84,95.85,95.825,95.84,212799998.0
2008-08-20 02:37:00,95.84,95.87,95.815,95.85,164000000.0
2008-08-20 02:38:00,95.85,95.85,95.85,95.85,41700000.0
2008-08-20 02:39:00,95.85,95.85,95.83,95.845,122400000.0
2008-08-20 02:40:00,95.845,95.845,95.83,95.83,118000000.0
2008-08-20 02:41:00,95.83,95.85,95.83,95.83,96600000.0
2008-08-20 02:42:00,95.84,95.85,95.82,95.85,60500000.0
2008-08-20 02:43:00,95.84,95.86,95.84,95.86,67000000.0
2008-08-20 02:44:00,95.86,95.865,95.835,95.865,147600001.0
2008-08-20 02:45:00,95.865,95.88,95.85,95.87,52700000.0
2008-08-20 02:46:00,95.87,95.9,95.87,95.88,72000000.0
2008-08-20 02:47:00,95.88,95.89,95.87,95.875,110900000.0
2008-08-20 02:48:00,95.875,95.88,95.86,95.86,60900000.0
2008-08-20 02:49:00,95.86,95.88,95.85,95.86,127200000.0
2008-08-20 02:50:00,95.86,95.87,95.855,95.87,67600000.0
2008-08-20 02:51:00,95.875,95.9,95.865,95.88,173300000.0
2008-08-20 02:52:00,95.88,95.89,95.87,95.88,57900000.0
2008-08-20 02:53:00,95.88,95.88,95.86,95.86,35700000.0
2008-08-20 02:54:00,95.86,95.88,95.86,95.88,19900000.0
2008-08-20 02:55:00,95.88,95.9,95.865,95.89,205300000.0
2008-08-20 02:56:00,95.88,95.91,95.88,95.91,41300000.0
2008-08-20 02:57:00,95.91,95.915,95.89,95.9,132900000.0
2008-08-20 02:58:00,95.9,95.965,95.895,95.96,341800000.0
2008-08-20 02:59:00,95.96,95.975,95.92,95.935,316100000.0
2008-08-20 03:00:00,95.94,95.945,95.925,95.93,180800000.0
2008-08-20 03:01:00,95.935,95.935,95.89,95.9,290400002.0
2008-08-20 03:02:00,95.9,95.9,95.865,95.875,222499999.0
2008-08-20 03:03:00,95.87,95.88,95.85,95.86,245700000.0
2008-08-20 03:04:00,95.865,95.865,95.79,95.8,382500001.0
2008-08-20 03:05:00,95.8,95.82,95.78,95.78,119100000.0
2008-08-20 03:06:00,95.78,95.79,95.755,95.76,114900000.0
2008-08-20 03:07:00,95.755,95.78,95.755,95.78,164800000.0
2008-08-20 03:08:00,95.78,95.79,95.77,95.79,192700000.0
2008-08-20 03:09:00,95.79,95.79,95.76,95.77,153300000.0
2008-08-20 03:10:00,95.765,95.77,95.735,95.74,139900000.0
2008-08-20 03:11:00,95.74,95.76,95.735,95.735,117200000.0
2008-08-20 03:12:00,95.735,95.76,95.73,95.74,201400000.0
2008-08-20 03:13:00,95.74,95.755,95.71,95.71,338800000.0
2008-08-20 03:14:00,95.72,95.74,95.695,95.695,256400000.0
2008-08-20 03:15:00,95.7,95.74,95.7,95.72,182600000.0
2008-08-20 03:16:00,95.725,95.74,95.695,95.7,245100000.0
2008-08-20 03:17:00,95.7,95.705,95.7,95.705,93200000.0
2008-08-20 03:18:00,95.705,95.73,95.705,95.73,78800000.0
2008-08-20 03:19:00,95.73,95.77,95.73,95.745,104900000.0
2008-08-20 03:20:00,95.745,95.75,95.73,95.74,132800000.0
2008-08-20 03:21:00,95.735,95.74,95.73,95.74,179000000.0
2008-08-20 03:22:00,95.74,95.74,95.715,95.72,43800000.0
2008-08-20 03:23:00,95.72,95.75,95.71,95.75,79600000.0
2008-08-20 03:24:00,95.73,95.75,95.725,95.725,63000000.0
2008-08-20 03:25:00,95.725,95.75,95.725,95.75,42600000.0
2008-08-20 03:26:00,95.75,95.76,95.735,95.75,27500000.0
2008-08-20 03:27:00,95.75,95.78,95.75,95.77,35500000.0
2008-08-20 03:28:00,95.78,95.78,95.775,95.78,13300000.0
2008-08-20 03:29:00,95.78,95.79,95.78,95.79,27400000.0
2008-08-20 03:30:00,95.79,95.82,95.78,95.82,52500000.0
2008-08-20 03:31:00,95.82,95.82,95.79,95.8,80500000.0
2008-08-20 03:32:00,95.8,95.81,95.79,95.79,64600000.0
2008-08-20 03:33:00,95.79,95.79,95.76,95.76,71900000.0
2008-08-20 03:34:00,95.76,95.765,95.745,95.75,106700000.0
2008-08-20 03:35:00,95.75,95.77,95.75,95.77,46700000.0
2008-08-20 03:36:00,95.77,95.78,95.75,95.75,71700000.0
2008-08-20 03:37:00,95.75,95.76,95.74,95.76,147700000.0
2008-08-20 03:38:00,95.76,95.76,95.73,95.74,83200000.0
2008-08-20 03:39:00,95.735,95.74,95.73,95.74,42300000.0
2008-08-20 03:40:00,95.74,95.74,95.72,95.74,58500000.0
2008-08-20 03:41:00,95.74,95.74,95.725,95.74,38500000.0
2008-08-20 03:42:00,95.73,95.75,95.725,95.725,49700000.0
2008-08-20 03:43:00,95.73,95.75,95.725,95.74,39200000.0
2008-08-20 03:44:00,95.73,95.74,95.72,95.72,39100000.0
2008-08-20 03:45:00,95.72,95.73,95.72,95.73,13000000.0
2008-08-20 03:46:00,95.73,95.73,95.73,95.73,6500000.0
2008-08-20 03:47:00,95.73,95.73,95.72,95.72,18400000.0
2008-08-20 03:48:00,95.72,95.75,95.72,95.75,23300000.0
2008-08-20 03:49:00,95.735,95.74,95.72,95.73,59200000.0
2008-08-20 03:50:00,95.73,95.73,95.72,95.73,21800000.0
2008-08-20 03:51:00,95.73,95.73,95.73,95.73,10300000.0
2008-08-20 03:52:00,95.73,95.75,95.73,95.75,71200000.0
2008-08-20 03:53:00,95.75,95.75,95.75,95.75,3200000.0
2008-08-20 03:54:00,95.75,95.75,95.75,95.75,15400000.0
2008-08-20 03:55:00,95.75,95.76,95.73,95.75,91799999.0
2008-08-20 03:56:00,95.75,95.75,95.75,95.75,5200000.0
2008-08-20 03:57:00,95.735,95.74,95.73,95.73,93200000.0
2008-08-20 03:58:00,95.73,95.74,95.72,95.73,53500000.0
2008-08-20 03:59:00,95.73,95.75,95.72,95.74,57600000.0
2008-08-20 04:00:00,95.74,95.74,95.73,95.73,40000000.0
2008-08-20 04:01:00,95.73,95.73,95.715,95.715,63700000.0
2008-08-20 04:02:00,95.715,95.715,95.69,95.7,110299999.0
2008-08-20 04:03:00,95.7,95.73,95.7,95.73,50800000.0
2008-08-20 04:04:00,95.72,95.72,95.71,95.71,45200000.0
2008-08-20 04:05:00,95.715,95.715,95.715,95.715,8900000.0
2008-08-20 04:06:00,95.715,95.715,95.7,95.7,56100000.0
2008-08-20 04:07:00,95.7,95.7,95.67,95.68,56300000.0
2008-08-20 04:08:00,95.68,95.69,95.675,95.68,59900000.0
2008-08-20 04:09:00,95.68,95.68,95.665,95.67,143300000.0
2008-08-20 04:10:00,95.675,95.68,95.67,95.68,41700000.0
2008-08-20 04:11:00,95.68,95.68,95.665,95.67,95000000.0
2008-08-20 04:12:00,95.67,95.69,95.67,95.68,59400000.0
2008-08-20 04:13:00,95.68,95.69,95.68,95.69,23800000.0
2008-08-20 04:14:00,95.69,95.69,95.66,95.67,71700000.0
2008-08-20 04:15:00,95.67,95.69,95.67,95.69,41200000.0
2008-08-20 04:16:00,95.685,95.7,95.68,95.7,28200000.0
2008-08-20 04:17:00,95.7,95.7,95.7,95.7,6800000.0
2008-08-20 04:18:00,95.7,95.7,95.66,95.66,105900000.0
2008-08-20 04:19:00,95.66,95.665,95.65,95.65,37500000.0
2008-08-20 04:20:00,95.65,95.67,95.65,95.66,24500000.0
2008-08-20 04:21:00,95.66,95.67,95.605,95.605,161900000.0
2008-08-20 04:22:00,95.605,95.62,95.58,95.62,94600000.0
2008-08-20 04:23:00,95.64,95.67,95.61,95.62,89300000.0
2008-08-20 04:24:00,95.62,95.64,95.62,95.63,29900000.0
2008-08-20 04:25:00,95.63,95.66,95.63,95.65,26100000.0
2008-08-20 04:26:00,95.64,95.64,95.63,95.63,9200000.0
2008-08-20 04:27:00,95.63,95.67,95.63,95.665,105000000.0
2008-08-20 04:28:00,95.665,95.68,95.65,95.65,78800000.0
2008-08-20 04:29:00,95.66,95.67,95.65,95.67,29800000.0
2008-08-20 04:30:00,95.68,95.68,95.64,95.66,173300000.0
2008-08-20 04:31:00,95.65,95.66,95.65,95.65,131800000.0
2008-08-20 04:32:00,95.65,95.66,95.65,95.66,69900000.0
2008-08-20 04:33:00,95.66,95.68,95.66,95.66,172000000.0
2008-08-20 04:34:00,95.66,95.68,95.66,95.68,125300000.0
2008-08-20 04:35:00,95.675,95.68,95.66,95.68,109400000.0
2008-08-20 04:36:00,95.68,95.68,95.66,95.67,119300000.0
2008-08-20 04:37:00,95.67,95.68,95.67,95.68,12300000.0
2008-08-20 04:38:00,95.68,95.69,95.68,95.69,24200000.0
2008-08-20 04:39:00,95.68,95.68,95.67,95.68,146500000.0
2008-08-20 04:40:00,95.69,95.69,95.68,95.68,48200000.0
2008-08-20 04:41:00,95.68,95.69,95.675,95.69,63000000.0
2008-08-20 04:42:00,95.69,95.7,95.68,95.7,128100000.0
2008-08-20 04:43:00,95.7,95.7,95.69,95.69,8800000.0
2008-08-20 04:44:00,95.69,95.69,95.685,95.685,5600000.0
2008-08-20 04:45:00,95.685,95.69,95.685,95.69,9000000.0
2008-08-20 04:46:00,95.69,95.71,95.68,95.7,63800000.0
2008-08-20 04:47:00,95.7,95.7,95.69,95.69,22000000.0
2008-08-20 04:48:00,95.69,95.7,95.69,95.69,31500000.0
2008-08-20 04:49:00,95.7,95.7,95.68,95.69,39700000.0
2008-08-20 04:50:00,95.69,95.7,95.69,95.7,6500000.0
2008-08-20 04:51:00,95.7,95.7,95.69,95.69,2600000.0
2008-08-20 04:52:00,95.69,95.7,95.69,95.7,10400000.0
2008-08-20 04:53:00,95.7,95.7,95.69,95.695,17800000.0
2008-08-20 04:54:00,95.7,95.7,95.695,95.695,2300000.0
2008-08-20 04:55:00,95.695,95.7,95.695,95.695,32500000.0
2008-08-20 04:56:00,95.695,95.7,95.695,95.7,20900000.0
2008-08-20 04:57:00,95.7,95.7,95.7,95.7,5000000.0
2008-08-20 04:58:00,95.7,95.7,95.69,95.7,76100000.0
2008-08-20 04:59:00,95.7,95.71,95.7,95.71,11000000.0
2008-08-20 05:00:00,95.72,95.72,95.71,95.71,138700000.0
2008-08-20 05:01:00,95.71,95.72,95.71,95.71,38900000.0
2008-08-20 05:02:00,95.71,95.72,95.71,95.72,71800000.0
2008-08-20 05:03:00,95.72,95.74,95.72,95.735,59500000.0
2008-08-20 05:04:00,95.73,95.73,95.72,95.72,56800000.0
2008-08-20 05:05:00,95.72,95.73,95.72,95.73,2600000.0
2008-08-20 05:06:00,95.73,95.74,95.73,95.74,56200000.0
2008-08-20 05:07:00,95.745,95.75,95.73,95.73,69500000.0
2008-08-20 05:08:00,95.73,95.74,95.73,95.74,62400000.0
2008-08-20 05:09:00,95.745,95.76,95.73,95.75,218900000.0
2008-08-20 05:10:00,95.745,95.745,95.73,95.73,126200000.0
2008-08-20 05:11:00,95.73,95.74,95.72,95.72,161300000.0
2008-08-20 05:12:00,95.715,95.73,95.71,95.72,79600000.0
2008-08-20 05:13:00,95.725,95.735,95.725,95.735,76900000.0
2008-08-20 05:14:00,95.73,95.74,95.715,95.73,280200000.0
2008-08-20 05:15:00,95.73,95.735,95.73,95.73,73000000.0
2008-08-20 05:16:00,95.73,95.735,95.725,95.725,48100000.0
2008-08-20 05:17:00,95.725,95.73,95.72,95.725,37500000.0
2008-08-20 05:18:00,95.725,95.725,95.72,95.725,37200000.0
2008-08-20 05:19:00,95.725,95.73,95.715,95.725,87900000.0
2008-08-20 05:20:00,95.725,95.725,95.71,95.71,179100000.0
2008-08-20 05:21:00,95.71,95.72,95.695,95.705,104000000.0
2008-08-20 05:22:00,95.705,95.72,95.705,95.71,77900000.0
2008-08-20 05:23:00,95.71,95.72,95.71,95.72,18600000.0
2008-08-20 05:24:00,95.715,95.73,95.71,95.71,68400000.0
2008-08-20 05:25:00,95.71,95.71,95.71,95.71,42800000.0
2008-08-20 05:26:00,95.71,95.715,95.69,95.7,140600000.0
2008-08-20 05:27:00,95.705,95.72,95.7,95.71,71400000.0
2008-08-20 05:28:00,95.71,95.71,95.7,95.7,63500000.0
2008-08-20 05:29:00,95.7,95.71,95.7,95.71,94600000.0
2008-08-20 05:30:00,95.71,95.725,95.71,95.725,80600000.0
2008-08-20 05:31:00,95.725,95.725,95.72,95.725,34100000.0
2008-08-20 05:32:00,95.72,95.73,95.72,95.725,66000000.0
2008-08-20 05:33:00,95.73,95.735,95.73,95.73,52600000.0
2008-08-20 05:34:00,95.74,95.76,95.73,95.745,87800000.0
2008-08-20 05:35:00,95.745,95.745,95.73,95.735,125800000.0
2008-08-20 05:36:00,95.74,95.75,95.74,95.74,100700000.0
2008-08-20 05:37:00,95.74,95.74,95.74,95.74,15600000.0
2008-08-20 05:38:00,95.74,95.75,95.74,95.74,99400000.0
2008-08-20 05:39:00,95.745,95.75,95.745,95.75,28600000.0
2008-08-20 05:40:00,95.75,95.78,95.75,95.78,117500000.0
2008-08-20 05:41:00,95.78,95.78,95.765,95.77,153200000.0
2008-08-20 05:42:00,95.77,95.785,95.77,95.78,56500000.0
2008-08-20 05:43:00,95.78,95.8,95.78,95.79,44700000.0
2008-08-20 05:44:00,95.79,95.79,95.78,95.78,14600000.0
2008-08-20 05:45:00,95.78,95.79,95.78,95.79,37600000.0
2008-08-20 05:46:00,95.79,95.8,95.79,95.8,19000000.0
2008-08-20 05:47:00,95.8,95.8,95.78,95.8,148600000.0
2008-08-20 05:48:00,95.81,95.82,95.81,95.81,78400000.0
2008-08-20 05:49:00,95.81,95.83,95.81,95.815,143200000.0
2008-08-20 05:50:00,95.815,95.83,95.81,95.82,167100000.0
2008-08-20 05:51:00,95.815,95.83,95.81,95.83,90900000.0
2008-08-20 05:52:00,95.825,95.83,95.82,95.82,139300000.0
2008-08-20 05:53:00,95.815,95.82,95.805,95.82,187200000.0
2008-08-20 05:54:00,95.815,95.815,95.8,95.81,77200000.0
2008-08-20 05:55:00,95.805,95.81,95.78,95.79,70200000.0
2008-08-20 05:56:00,95.78,95.79,95.78,95.78,80300000.0
2008-08-20 05:57:00,95.78,95.78,95.755,95.78,177700000.0
2008-08-20 05:58:00,95.78,95.78,95.76,95.765,36800000.0
2008-08-20 05:59:00,95.765,95.77,95.765,95.765,7400000.0
2008-08-20 06:00:00,95.765,95.79,95.76,95.79,73300000.0
2008-08-20 06:01:00,95.79,95.79,95.77,95.77,12600000.0
2008-08-20 06:02:00,95.77,95.77,95.77,95.77,6000000.0
2008-08-20 06:03:00,95.77,95.78,95.77,95.77,12000000.0
2008-08-20 06:04:00,95.77,95.77,95.74,95.75,55300000.0
2008-08-20 06:05:00,95.75,95.75,95.695,95.72,134600000.0
2008-08-20 06:06:00,95.72,95.72,95.7,95.71,108900000.0
2008-08-20 06:07:00,95.71,95.72,95.7,95.71,84700000.0
2008-08-20 06:08:00,95.71,95.72,95.71,95.72,20800000.0
2008-08-20 06:09:00,95.72,95.72,95.695,95.695,50900000.0
2008-08-20 06:10:00,95.695,95.7,95.685,95.695,103900000.0
2008-08-20 06:11:00,95.695,95.7,95.69,95.695,62700000.0
2008-08-20 06:12:00,95.695,95.73,95.695,95.715,159000000.0
2008-08-20 06:13:00,95.72,95.73,95.72,95.73,77700000.0
2008-08-20 06:14:00,95.73,95.76,95.73,95.745,129600000.0
2008-08-20 06:15:00,95.75,95.765,95.75,95.75,161500000.0
2008-08-20 06:16:00,95.75,95.77,95.75,95.76,119100000.0
2008-08-20 06:17:00,95.76,95.77,95.76,95.77,62300000.0
2008-08-20 06:18:00,95.765,95.785,95.765,95.785,234300000.0
2008-08-20 06:19:00,95.785,95.79,95.77,95.775,101700000.0
2008-08-20 06:20:00,95.78,95.81,95.78,95.8,116200000.0
2008-08-20 06:21:00,95.8,95.81,95.78,95.78,127300000.0
2008-08-20 06:22:00,95.78,95.79,95.78,95.79,8700000.0
2008-08-20 06:23:00,95.79,95.79,95.79,95.79,11300000.0
2008-08-20 06:24:00,95.79,95.79,95.775,95.775,91700000.0
2008-08-20 06:25:00,95.78,95.81,95.78,95.805,108100000.0
2008-08-20 06:26:00,95.805,95.83,95.805,95.83,44900000.0
2008-08-20 06:27:00,95.83,95.83,95.815,95.83,181400000.0
2008-08-20 06:28:00,95.835,95.84,95.825,95.83,52100000.0
2008-08-20 06:29:00,95.83,95.85,95.82,95.85,138600000.0
2008-08-20 06:30:00,95.85,95.85,95.84,95.84,5500000.0
2008-08-20 06:31:00,95.84,95.845,95.84,95.845,10800000.0
2008-08-20 06:32:00,95.845,95.845,95.835,95.84,39000000.0
2008-08-20 06:33:00,95.84,95.84,95.84,95.84,2600000.0
2008-08-20 06:34:00,95.84,95.845,95.84,95.84,54700000.0
2008-08-20 06:35:00,95.845,95.865,95.845,95.845,128000000.0
2008-08-20 06:36:00,95.845,95.855,95.84,95.855,58500000.0
2008-08-20 06:37:00,95.86,95.865,95.86,95.86,76700000.0
2008-08-20 06:38:00,95.87,95.87,95.855,95.855,107600000.0
2008-08-20 06:39:00,95.86,95.86,95.85,95.85,11100000.0
2008-08-20 06:40:00,95.84,95.87,95.84,95.86,82599999.0
2008-08-20 06:41:00,95.86,95.86,95.86,95.86,27100000.0
2008-08-20 06:42:00,95.855,95.855,95.84,95.845,114100000.0
2008-08-20 06:43:00,95.845,95.86,95.845,95.86,122500000.0
2008-08-20 06:44:00,95.86,95.885,95.85,95.86,215300000.0
2008-08-20 06:45:00,95.86,95.865,95.85,95.855,139900000.0
2008-08-20 06:46:00,95.855,95.865,95.85,95.86,223800000.0
2008-08-20 06:47:00,95.86,95.86,95.84,95.84,123000000.0
2008-08-20 06:48:00,95.84,95.84,95.82,95.825,116800000.0
2008-08-20 06:49:00,95.83,95.84,95.825,95.84,84300000.0
2008-08-20 06:50:00,95.84,95.84,95.83,95.835,92900000.0
2008-08-20 06:51:00,95.84,95.84,95.82,95.825,141800000.0
2008-08-20 06:52:00,95.83,95.84,95.82,95.82,235900000.0
2008-08-20 06:53:00,95.82,95.83,95.81,95.825,290200000.0
2008-08-20 06:54:00,95.825,95.87,95.825,95.86,131700000.0
2008-08-20 06:55:00,95.87,95.88,95.855,95.855,200600000.0
2008-08-20 06:56:00,95.86,95.87,95.85,95.87,120000000.0
2008-08-20 06:57:00,95.87,95.88,95.87,95.87,56200000.0
2008-08-20 06:58:00,95.87,95.89,95.855,95.855,122000000.0
2008-08-20 06:59:00,95.855,95.855,95.83,95.85,253400000.0
2008-08-20 07:00:00,95.84,95.84,95.83,95.835,106800000.0
2008-08-20 07:01:00,95.83,95.84,95.81,95.82,168100000.0
2008-08-20 07:02:00,95.815,95.82,95.795,95.805,238800000.0
2008-08-20 07:03:00,95.805,95.805,95.795,95.795,127200000.0
2008-08-20 07:04:00,95.795,95.82,95.795,95.82,41200000.0
2008-08-20 07:05:00,95.825,95.83,95.825,95.83,11800000.0
2008-08-20 07:06:00,95.83,95.83,95.82,95.825,83100000.0
2008-08-20 07:07:00,95.825,95.83,95.81,95.825,142900000.0
2008-08-20 07:08:00,95.82,95.83,95.815,95.82,90000000.0
2008-08-20 07:09:00,95.82,95.83,95.81,95.83,207700000.0
2008-08-20 07:10:00,95.825,95.83,95.81,95.81,80800000.0
2008-08-20 07:11:00,95.81,95.81,95.8,95.805,74900000.0
2008-08-20 07:12:00,95.8,95.805,95.79,95.79,127400000.0
2008-08-20 07:13:00,95.79,95.79,95.77,95.78,169200000.0
2008-08-20 07:14:00,95.78,95.8,95.775,95.79,60500000.0
2008-08-20 07:15:00,95.79,95.79,95.745,95.77,92000000.0
2008-08-20 07:16:00,95.77,95.78,95.76,95.76,87400000.0
2008-08-20 07:17:00,95.76,95.79,95.76,95.785,82400000.0
2008-08-20 07:18:00,95.785,95.79,95.75,95.75,269200000.0
2008-08-20 07:19:00,95.755,95.79,95.75,95.78,369000000.0
2008-08-20 07:20:00,95.78,95.8,95.78,95.78,78000000.0
2008-08-20 07:21:00,95.79,95.79,95.78,95.78,17300000.0
2008-08-20 07:22:00,95.79,95.79,95.765,95.78,26200000.0
2008-08-20 07:23:00,95.78,95.79,95.78,95.79,10900000.0
2008-08-20 07:24:00,95.785,95.79,95.77,95.79,26400000.0
2008-08-20 07:25:00,95.785,95.79,95.78,95.79,17000000.0
2008-08-20 07:26:00,95.79,95.8,95.78,95.79,68000000.0
2008-08-20 07:27:00,95.78,95.8,95.78,95.79,20400000.0
2008-08-20 07:28:00,95.79,95.79,95.78,95.79,37900000.0
2008-08-20 07:29:00,95.79,95.79,95.76,95.76,47900000.0
2008-08-20 07:30:00,95.76,95.77,95.76,95.765,34300000.0
2008-08-20 07:31:00,95.765,95.765,95.69,95.73,216000000.0
2008-08-20 07:32:00,95.73,95.73,95.72,95.73,69300000.0
2008-08-20 07:33:00,95.74,95.74,95.735,95.74,29000000.0
2008-08-20 07:34:00,95.74,95.76,95.74,95.76,122900000.0
2008-08-20 07:35:00,95.76,95.765,95.76,95.76,67300000.0
2008-08-20 07:36:00,95.76,95.765,95.76,95.76,43300000.0
2008-08-20 07:37:00,95.75,95.75,95.72,95.73,165300000.0
2008-08-20 07:38:00,95.73,95.74,95.72,95.72,79700000.0
2008-08-20 07:39:00,95.72,95.73,95.71,95.71,55600000.0
2008-08-20 07:40:00,95.715,95.72,95.715,95.72,120400000.0
2008-08-20 07:41:00,95.72,95.725,95.72,95.725,8100000.0
2008-08-20 07:42:00,95.72,95.735,95.72,95.735,51700000.0
2008-08-20 07:43:00,95.735,95.8,95.735,95.76,293700000.0
2008-08-20 07:44:00,95.75,95.76,95.74,95.745,83500000.0
2008-08-20 07:45:00,95.745,95.755,95.74,95.755,174100000.0
2008-08-20 07:46:00,95.755,95.78,95.755,95.78,36400000.0
2008-08-20 07:47:00,95.785,95.795,95.78,95.785,39700000.0
2008-08-20 07:48:00,95.785,95.785,95.775,95.775,55400000.0
2008-08-20 07:49:00,95.775,95.78,95.77,95.77,223900000.0
2008-08-20 07:50:00,95.77,95.77,95.75,95.76,155300000.0
2008-08-20 07:51:00,95.76,95.76,95.75,95.75,53600000.0
2008-08-20 07:52:00,95.755,95.76,95.72,95.73,404400000.0
2008-08-20 07:53:00,95.73,95.77,95.73,95.77,306100000.0
2008-08-20 07:54:00,95.76,95.78,95.75,95.765,278800000.0
2008-08-20 07:55:00,95.765,95.78,95.75,95.76,327400000.0
2008-08-20 07:56:00,95.76,95.77,95.74,95.74,415800000.0
2008-08-20 07:57:00,95.74,95.75,95.74,95.75,241700000.0
2008-08-20 07:58:00,95.75,95.77,95.75,95.77,131800000.0
2008-08-20 07:59:00,95.77,95.8,95.76,95.77,285900000.0
2008-08-20 08:00:00,95.77,95.79,95.765,95.78,306400000.0
2008-08-20 08:01:00,95.79,95.8,95.74,95.75,176800000.0
2008-08-20 08:02:00,95.75,95.8,95.75,95.775,375000000.0
2008-08-20 08:03:00,95.79,95.83,95.78,95.81,245300000.0
2008-08-20 08:04:00,95.82,95.82,95.78,95.79,470300000.0
2008-08-20 08:05:00,95.79,95.83,95.775,95.805,303200000.0
2008-08-20 08:06:00,95.8,95.82,95.8,95.815,160800000.0
2008-08-20 08:07:00,95.815,95.83,95.81,95.82,266900000.0
2008-08-20 08:08:00,95.82,95.84,95.82,95.82,380600000.0
2008-08-20 08:09:00,95.82,95.835,95.82,95.82,107900000.0
2008-08-20 08:10:00,95.82,95.82,95.8,95.81,118100000.0
2008-08-20 08:11:00,95.81,95.89,95.81,95.89,354300000.0
2008-08-20 08:12:00,95.89,95.9,95.85,95.87,377700000.0
2008-08-20 08:13:00,95.87,95.9,95.865,95.885,606100000.0
2008-08-20 08:14:00,95.88,95.91,95.87,95.875,425700000.0
2008-08-20 08:15:00,95.875,95.885,95.87,95.88,260500000.0
2008-08-20 08:16:00,95.88,95.89,95.88,95.89,102400000.0
2008-08-20 08:17:00,95.89,95.9,95.88,95.9,179100000.0
2008-08-20 08:18:00,95.895,95.91,95.885,95.89,211600000.0
2008-08-20 08:19:00,95.89,95.9,95.88,95.895,254600000.0
2008-08-20 08:20:00,95.9,95.9,95.865,95.88,440099999.0
2008-08-20 08:21:00,95.88,95.885,95.875,95.875,270300000.0
2008-08-20 08:22:00,95.875,95.91,95.875,95.9,206500000.0
2008-08-20 08:23:00,95.89,95.9,95.87,95.87,240100000.0
2008-08-20 08:24:00,95.87,95.89,95.85,95.87,373600000.0
2008-08-20 08:25:00,95.87,95.89,95.855,95.88,267000000.0
2008-08-20 08:26:00,95.88,95.88,95.85,95.86,412100000.0
2008-08-20 08:27:00,95.87,95.915,95.865,95.9,392600000.0
2008-08-20 08:28:00,95.91,95.91,95.855,95.87,238500000.0
2008-08-20 08:29:00,95.87,95.88,95.84,95.85,133500000.0
2008-08-20 08:30:00,95.86,95.87,95.85,95.86,66700000.0
2008-08-20 08:31:00,95.86,95.87,95.83,95.84,192500000.0
2008-08-20 08:32:00,95.84,95.84,95.82,95.82,304100000.0
2008-08-20 08:33:00,95.82,95.85,95.815,95.85,242500000.0
2008-08-20 08:34:00,95.85,95.9,95.845,95.9,232600000.0
2008-08-20 08:35:00,95.895,95.9,95.87,95.88,412000000.0
2008-08-20 08:36:00,95.875,95.89,95.86,95.88,143400000.0
2008-08-20 08:37:00,95.865,95.88,95.865,95.88,61600000.0
2008-08-20 08:38:00,95.89,95.9,95.865,95.875,228800000.0
2008-08-20 08:39:00,95.875,95.89,95.87,95.89,193600000.0
2008-08-20 08:40:00,95.89,95.93,95.87,95.91,476000000.0
2008-08-20 08:41:00,95.9,95.91,95.89,95.9,288100000.0
2008-08-20 08:42:00,95.9,95.92,95.895,95.91,86400000.0
2008-08-20 08:43:00,95.91,95.95,95.91,95.95,66400000.0
2008-08-20 08:44:00,95.95,95.99,95.93,95.935,103500000.0
2008-08-20 08:45:00,95.94,95.95,95.93,95.93,29600000.0
2008-08-20 08:46:00,95.93,95.96,95.91,95.955,163200000.0
2008-08-20 08:47:00,95.95,95.95,95.92,95.94,49000000.0
2008-08-20 08:48:00,95.95,95.99,95.94,95.97,271800000.0
2008-08-20 08:49:00,95.965,95.98,95.95,95.95,178700000.0
2008-08-20 08:50:00,95.95,96.0,95.95,96.0,169800000.0
2008-08-20 08:51:00,95.99,96.01,95.96,95.965,291600000.0
2008-08-20 08:52:00,95.97,96.01,95.97,96.005,135100000.0
2008-08-20 08:53:00,96.005,96.02,95.985,96.01,48900000.0
2008-08-20 08:54:00,96.01,96.02,95.95,95.98,160200000.0
2008-08-20 08:55:00,95.97,95.98,95.97,95.97,45900000.0
2008-08-20 08:56:00,95.975,95.98,95.93,95.96,176200000.0
2008-08-20 08:57:00,95.97,95.97,95.94,95.955,186400000.0
2008-08-20 08:58:00,95.95,95.96,95.945,95.96,111100000.0
2008-08-20 08:59:00,95.96,95.97,95.93,95.94,244100000.0
2008-08-20 09:00:00,95.94,95.96,95.94,95.96,44900000.0
2008-08-20 09:01:00,95.96,96.0,95.95,95.98,101000000.0
2008-08-20 09:02:00,95.98,95.99,95.965,95.98,107500000.0
2008-08-20 09:03:00,95.97,95.97,95.89,95.9,141500000.0
2008-08-20 09:04:00,95.9,95.95,95.89,95.95,137700000.0
2008-08-20 09:05:00,95.95,95.95,95.92,95.94,83200000.0
2008-08-20 09:06:00,95.94,95.94,95.89,95.92,178100000.0
2008-08-20 09:07:00,95.92,95.92,95.88,95.89,78000000.0
2008-08-20 09:08:00,95.89,95.92,95.88,95.9,194800000.0
2008-08-20 09:09:00,95.9,95.9,95.85,95.86,152900000.0
2008-08-20 09:10:00,95.855,95.86,95.81,95.82,256100000.0
2008-08-20 09:11:00,95.83,95.85,95.81,95.85,117700000.0
2008-08-20 09:12:00,95.85,95.87,95.85,95.85,44600000.0
2008-08-20 09:13:00,95.85,95.88,95.85,95.87,141200000.0
2008-08-20 09:14:00,95.87,95.89,95.85,95.87,46500000.0
2008-08-20 09:15:00,95.87,95.87,95.85,95.86,88700000.0
2008-08-20 09:16:00,95.86,95.89,95.835,95.84,121700000.0
2008-08-20 09:17:00,95.84,95.84,95.805,95.81,44500000.0
2008-08-20 09:18:00,95.83,95.83,95.82,95.83,61300000.0
2008-08-20 09:19:00,95.83,95.83,95.83,95.83,24600000.0
2008-08-20 09:20:00,95.83,95.83,95.79,95.79,152600000.0
2008-08-20 09:21:00,95.79,95.85,95.79,95.85,83800000.0
2008-08-20 09:22:00,95.85,95.85,95.8,95.81,145800000.0
2008-08-20 09:23:00,95.81,95.83,95.81,95.83,185600000.0
2008-08-20 09:24:00,95.82,95.84,95.795,95.8,310400000.0
2008-08-20 09:25:00,95.8,95.81,95.775,95.78,96400000.0
2008-08-20 09:26:00,95.78,95.78,95.76,95.76,60100000.0
2008-08-20 09:27:00,95.76,95.77,95.76,95.77,70500000.0
2008-08-20 09:28:00,95.77,95.77,95.75,95.77,98200000.0
2008-08-20 09:29:00,95.76,95.78,95.76,95.77,84300000.0
2008-08-20 09:30:00,95.77,95.8,95.75,95.8,126000000.0
2008-08-20 09:31:00,95.79,95.82,95.77,95.79,111500000.0
2008-08-20 09:32:00,95.78,95.83,95.78,95.81,243300000.0
2008-08-20 09:33:00,95.81,95.86,95.81,95.86,87900000.0
2008-08-20 09:34:00,95.86,95.86,95.84,95.85,57400000.0
2008-08-20 09:35:00,95.85,95.85,95.81,95.81,110600000.0
2008-08-20 09:36:00,95.81,95.83,95.805,95.82,125200000.0
2008-08-20 09:37:00,95.82,95.83,95.81,95.83,38700000.0
2008-08-20 09:38:00,95.835,95.895,95.835,95.895,84700000.0
2008-08-20 09:39:00,95.895,95.935,95.895,95.93,132700000.0
2008-08-20 09:40:00,95.93,95.95,95.925,95.94,91800000.0
2008-08-20 09:41:00,95.95,95.95,95.92,95.925,49900000.0
2008-08-20 09:42:00,95.92,95.94,95.91,95.94,147200000.0
2008-08-20 09:43:00,95.94,95.94,95.91,95.94,118900000.0
2008-08-20 09:44:00,95.94,95.95,95.92,95.94,83400000.0
2008-08-20 09:45:00,95.94,95.94,95.92,95.93,39600000.0
2008-08-20 09:46:00,95.93,95.935,95.92,95.92,67600000.0
2008-08-20 09:47:00,95.925,95.94,95.91,95.91,104600000.0
2008-08-20 09:48:00,95.91,95.91,95.88,95.88,64600000.0
2008-08-20 09:49:00,95.88,95.89,95.88,95.89,105400000.0
2008-08-20 09:50:00,95.895,95.91,95.88,95.89,198300000.0
2008-08-20 09:51:00,95.89,95.94,95.89,95.94,151300000.0
2008-08-20 09:52:00,95.94,95.96,95.915,95.96,172400000.0
2008-08-20 09:53:00,95.97,96.03,95.96,96.005,269200000.0
2008-08-20 09:54:00,96.01,96.01,95.98,95.98,194200000.0
2008-08-20 09:55:00,95.98,95.98,95.95,95.96,170700000.0
2008-08-20 09:56:00,95.96,95.96,95.91,95.92,201100000.0
2008-08-20 09:57:00,95.92,95.935,95.9,95.92,217800000.0
2008-08-20 09:58:00,95.915,95.95,95.91,95.93,128800000.0
2008-08-20 09:59:00,95.93,95.93,95.87,95.91,162400000.0
2008-08-20 10:00:00,95.91,95.93,95.9,95.92,173900000.0
2008-08-20 10:01:00,95.92,95.95,95.91,95.93,207300000.0
2008-08-20 10:02:00,95.93,95.93,95.885,95.89,128200001.0
2008-08-20 10:03:00,95.88,95.89,95.86,95.88,147800000.0
2008-08-20 10:04:00,95.88,95.93,95.865,95.91,138600000.0
2008-08-20 10:05:00,95.915,95.94,95.87,95.88,157699999.0
2008-08-20 10:06:00,95.88,95.94,95.88,95.91,83600000.0
2008-08-20 10:07:00,95.91,95.95,95.91,95.93,190700000.0
2008-08-20 10:08:00,95.93,95.94,95.92,95.93,134700000.0
2008-08-20 10:09:00,95.93,95.93,95.9,95.9,67000000.0
2008-08-20 10:10:00,95.9,95.91,95.88,95.89,73800000.0
2008-08-20 10:11:00,95.89,95.89,95.86,95.87,53000000.0
2008-08-20 10:12:00,95.87,95.88,95.855,95.875,228800000.0
2008-08-20 10:13:00,95.88,95.885,95.875,95.88,104800000.0
2008-08-20 10:14:00,95.88,95.92,95.88,95.9,145600000.0
2008-08-20 10:15:00,95.9,95.91,95.895,95.9,46700000.0
2008-08-20 10:16:00,95.9,95.92,95.895,95.905,104000000.0
2008-08-20 10:17:00,95.91,95.91,95.89,95.89,141800000.0
2008-08-20 10:18:00,95.895,95.9,95.87,95.89,152800000.0
2008-08-20 10:19:00,95.895,95.9,95.875,95.89,193600000.0
2008-08-20 10:20:00,95.895,95.93,95.895,95.92,109100000.0
2008-08-20 10:21:00,95.92,95.93,95.9,95.9,75100000.0
2008-08-20 10:22:00,95.9,95.93,95.89,95.91,99000000.0
2008-08-20 10:23:00,95.91,95.97,95.91,95.97,169700000.0
2008-08-20 10:24:00,95.97,95.97,95.89,95.92,495100000.0
2008-08-20 10:25:00,95.92,95.92,95.895,95.91,211000000.0
2008-08-20 10:26:00,95.91,95.92,95.895,95.92,102800000.0
2008-08-20 10:27:00,95.91,95.93,95.91,95.93,18900000.0
2008-08-20 10:28:00,95.93,95.94,95.895,95.895,40400000.0
2008-08-20 10:29:00,95.9,95.91,95.87,95.91,119600000.0
2008-08-20 10:30:00,95.92,95.935,95.91,95.935,77300000.0
2008-08-20 10:31:00,95.935,95.96,95.93,95.95,182100000.0
2008-08-20 10:32:00,95.95,95.98,95.94,95.95,104800000.0
2008-08-20 10:33:00,95.96,96.0,95.93,95.97,269500000.0
2008-08-20 10:34:00,95.97,95.995,95.96,95.98,175300000.0
2008-08-20 10:35:00,95.98,96.0,95.98,95.99,64400000.0
2008-08-20 10:36:00,95.99,96.01,95.99,96.01,35700000.0
2008-08-20 10:37:00,96.0,96.0,95.935,95.95,238500000.0
2008-08-20 10:38:00,95.95,95.95,95.9,95.95,190700000.0
2008-08-20 10:39:00,95.94,95.96,95.925,95.96,110100000.0
2008-08-20 10:40:00,95.95,95.97,95.945,95.96,110100000.0
2008-08-20 10:41:00,95.96,95.99,95.96,95.97,192900000.0
2008-08-20 10:42:00,95.975,96.01,95.97,96.01,182800000.0
2008-08-20 10:43:00,96.01,96.03,96.01,96.01,98900000.0
2008-08-20 10:44:00,96.01,96.01,96.0,96.01,85200000.0
2008-08-20 10:45:00,96.01,96.01,95.99,96.01,79600000.0
2008-08-20 10:46:00,96.0,96.0,95.97,95.98,138400000.0
2008-08-20 10:47:00,95.985,95.99,95.98,95.99,128900000.0
2008-08-20 10:48:00,95.99,96.01,95.99,95.995,174200000.0
2008-08-20 10:49:00,95.99,96.0,95.975,96.0,118200000.0
2008-08-20 10:50:00,95.99,95.99,95.97,95.99,70000000.0
2008-08-20 10:51:00,95.98,95.98,95.955,95.98,43700000.0
2008-08-20 10:52:00,95.97,95.99,95.96,95.98,51000000.0
2008-08-20 10:53:00,95.98,95.995,95.97,95.99,186200000.0
2008-08-20 10:54:00,95.985,95.985,95.97,95.97,23000000.0
2008-08-20 10:55:00,95.97,95.97,95.95,95.965,115200000.0
2008-08-20 10:56:00,95.97,96.0,95.96,96.0,154600000.0
2008-08-20 10:57:00,96.0,96.025,95.98,96.01,209300000.0
2008-08-20 10:58:00,96.02,96.03,95.975,95.98,277100000.0
2008-08-20 10:59:00,95.98,95.99,95.955,95.99,508900000.0
2008-08-20 11:00:00,95.99,95.99,95.95,95.96,158400000.0
2008-08-20 11:01:00,95.96,95.97,95.935,95.95,91900000.0
2008-08-20 11:02:00,95.95,95.95,95.9,95.9,189600000.0
2008-08-20 11:03:00,95.9,95.92,95.89,95.91,161000000.0
2008-08-20 11:04:00,95.91,95.94,95.91,95.93,142100000.0
2008-08-20 11:05:00,95.925,95.93,95.89,95.9,152900000.0
2008-08-20 11:06:00,95.9,95.93,95.885,95.915,160500000.0
2008-08-20 11:07:00,95.915,95.92,95.895,95.895,103700000.0
2008-08-20 11:08:00,95.9,95.91,95.895,95.895,146300000.0
2008-08-20 11:09:00,95.9,95.91,95.88,95.9,399399999.0
2008-08-20 11:10:00,95.89,95.92,95.89,95.91,147600000.0
2008-08-20 11:11:00,95.91,95.92,95.9,95.91,34100000.0
2008-08-20 11:12:00,95.92,95.92,95.87,95.88,132600000.0
2008-08-20 11:13:00,95.88,95.9,95.88,95.88,90600000.0
2008-08-20 11:14:00,95.885,95.92,95.885,95.91,136400000.0
2008-08-20 11:15:00,95.905,95.92,95.9,95.91,119200000.0
2008-08-20 11:16:00,95.91,95.93,95.89,95.93,171300000.0
2008-08-20 11:17:00,95.93,95.93,95.9,95.91,220800000.0
2008-08-20 11:18:00,95.91,95.92,95.9,95.9,195200000.0
2008-08-20 11:19:00,95.895,95.9,95.86,95.87,251500000.0
2008-08-20 11:20:00,95.875,95.88,95.86,95.875,235600000.0
2008-08-20 11:21:00,95.87,95.9,95.87,95.89,57300000.0
2008-08-20 11:22:00,95.89,95.89,95.785,95.8,180600001.0
2008-08-20 11:23:00,95.8,95.8,95.68,95.75,302700000.0
2008-08-20 11:24:00,95.74,95.78,95.74,95.77,149600000.0
2008-08-20 11:25:00,95.77,95.8,95.76,95.77,91400000.0
2008-08-20 11:26:00,95.77,95.79,95.755,95.77,153900000.0
2008-08-20 11:27:00,95.76,95.79,95.73,95.73,167200000.0
2008-08-20 11:28:00,95.73,95.73,95.68,95.69,120900000.0
2008-08-20 11:29:00,95.7,95.76,95.69,95.71,210000000.0
2008-08-20 11:30:00,95.71,95.74,95.71,95.73,120100000.0
2008-08-20 11:31:00,95.72,95.74,95.71,95.71,105900000.0
2008-08-20 11:32:00,95.71,95.76,95.71,95.76,75300000.0
2008-08-20 11:33:00,95.76,95.77,95.73,95.73,131000000.0
2008-08-20 11:34:00,95.73,95.75,95.71,95.72,190800000.0
2008-08-20 11:35:00,95.73,95.75,95.73,95.75,82700000.0
2008-08-20 11:36:00,95.75,95.75,95.72,95.72,80300000.0
2008-08-20 11:37:00,95.72,95.76,95.71,95.71,105900000.0
2008-08-20 11:38:00,95.72,95.73,95.7,95.72,124900000.0
2008-08-20 11:39:00,95.715,95.74,95.66,95.71,170300000.0
2008-08-20 11:40:00,95.71,95.71,95.66,95.68,177100000.0
2008-08-20 11:41:00,95.68,95.69,95.65,95.66,124900000.0
2008-08-20 11:42:00,95.65,95.69,95.64,95.67,125500000.0
2008-08-20 11:43:00,95.67,95.715,95.67,95.7,162200000.0
2008-08-20 11:44:00,95.7,95.72,95.69,95.71,75800000.0
2008-08-20 11:45:00,95.71,95.71,95.675,95.675,127100000.0
2008-08-20 11:46:00,95.67,95.68,95.63,95.63,298000000.0
2008-08-20 11:47:00,95.625,95.63,95.6,95.61,150600000.0
2008-08-20 11:48:00,95.61,95.64,95.58,95.62,259400000.0
2008-08-20 11:49:00,95.62,95.64,95.55,95.55,177600000.0
2008-08-20 11:50:00,95.55,95.56,95.53,95.54,177100000.0
2008-08-20 11:51:00,95.54,95.57,95.52,95.57,146600000.0
2008-08-20 11:52:00,95.58,95.58,95.54,95.565,234700000.0
2008-08-20 11:53:00,95.57,95.59,95.56,95.58,148300000.0
2008-08-20 11:54:00,95.58,95.59,95.57,95.57,49600000.0
2008-08-20 11:55:00,95.57,95.59,95.57,95.57,62100000.0
2008-08-20 11:56:00,95.57,95.59,95.55,95.55,177400000.0
2008-08-20 11:57:00,95.55,95.6,95.55,95.6,110700000.0
2008-08-20 11:58:00,95.6,95.6,95.55,95.56,114900000.0
2008-08-20 11:59:00,95.56,95.59,95.56,95.58,159100000.0
2008-08-20 12:00:00,95.57,95.59,95.55,95.57,138200000.0
2008-08-20 12:01:00,95.56,95.57,95.5,95.5,187900000.0
2008-08-20 12:02:00,95.5,95.52,95.49,95.51,189500000.0
2008-08-20 12:03:00,95.515,95.52,95.5,95.52,97900000.0
2008-08-20 12:04:00,95.52,95.52,95.49,95.51,170100000.0
2008-08-20 12:05:00,95.51,95.52,95.5,95.5,66000000.0
2008-08-20 12:06:00,95.51,95.53,95.5,95.51,122500000.0
2008-08-20 12:07:00,95.5,95.56,95.5,95.52,230300000.0
2008-08-20 12:08:00,95.52,95.53,95.49,95.505,178400000.0
2008-08-20 12:09:00,95.51,95.51,95.47,95.49,204200000.0
2008-08-20 12:10:00,95.49,95.52,95.48,95.49,120500000.0
2008-08-20 12:11:00,95.49,95.51,95.48,95.49,143300000.0
2008-08-20 12:12:00,95.49,95.54,95.48,95.54,168900000.0
2008-08-20 12:13:00,95.53,95.55,95.52,95.54,155700000.0
2008-08-20 12:14:00,95.54,95.54,95.53,95.54,58300000.0
2008-08-20 12:15:00,95.54,95.54,95.53,95.53,18600000.0
2008-08-20 12:16:00,95.53,95.56,95.53,95.55,46300000.0
2008-08-20 12:17:00,95.55,95.55,95.51,95.51,150300000.0
2008-08-20 12:18:00,95.51,95.54,95.51,95.54,57100000.0
2008-08-20 12:19:00,95.54,95.58,95.53,95.56,85500000.0
2008-08-20 12:20:00,95.56,95.59,95.555,95.58,91800000.0
2008-08-20 12:21:00,95.58,95.58,95.55,95.58,147800000.0
2008-08-20 12:22:00,95.58,95.59,95.57,95.59,99400000.0
2008-08-20 12:23:00,95.59,95.61,95.59,95.61,79000000.0
2008-08-20 12:24:00,95.61,95.62,95.59,95.61,138100000.0
2008-08-20 12:25:00,95.6,95.63,95.59,95.63,88200000.0
2008-08-20 12:26:00,95.63,95.63,95.6,95.61,51200000.0
2008-08-20 12:27:00,95.61,95.62,95.6,95.61,63400000.0
2008-08-20 12:28:00,95.61,95.62,95.58,95.58,124600000.0
2008-08-20 12:29:00,95.58,95.61,95.58,95.59,73900000.0
2008-08-20 12:30:00,95.59,95.64,95.59,95.62,193700000.0
2008-08-20 12:31:00,95.63,95.645,95.625,95.64,126500000.0
2008-08-20 12:32:00,95.64,95.65,95.63,95.65,51900000.0
2008-08-20 12:33:00,95.65,95.66,95.65,95.65,28600000.0
2008-08-20 12:34:00,95.64,95.66,95.63,95.64,61500000.0
2008-08-20 12:35:00,95.63,95.64,95.59,95.64,145700000.0
2008-08-20 12:36:00,95.64,95.66,95.64,95.66,77700000.0
2008-08-20 12:37:00,95.66,95.68,95.65,95.67,132500000.0
2008-08-20 12:38:00,95.66,95.67,95.615,95.63,99200000.0
2008-08-20 12:39:00,95.63,95.65,95.62,95.64,145900000.0
2008-08-20 12:40:00,95.64,95.65,95.6,95.63,129500000.0
2008-08-20 12:41:00,95.64,95.64,95.62,95.64,77900000.0
2008-08-20 12:42:00,95.64,95.69,95.64,95.69,40000000.0
2008-08-20 12:43:00,95.69,95.7,95.68,95.7,42800000.0
2008-08-20 12:44:00,95.7,95.71,95.66,95.71,87200000.0
2008-08-20 12:45:00,95.72,95.72,95.67,95.68,269200000.0
2008-08-20 12:46:00,95.68,95.69,95.67,95.67,97800000.0
2008-08-20 12:47:00,95.67,95.68,95.66,95.675,112800000.0
2008-08-20 12:48:00,95.67,95.69,95.67,95.68,30900000.0
2008-08-20 12:49:00,95.68,95.71,95.68,95.69,67300000.0
2008-08-20 12:50:00,95.68,95.71,95.66,95.69,157000000.0
2008-08-20 12:51:00,95.68,95.68,95.615,95.655,140900000.0
2008-08-20 12:52:00,95.66,95.69,95.65,95.68,85900000.0
2008-08-20 12:53:00,95.68,95.71,95.68,95.7,54800000.0
2008-08-20 12:54:00,95.7,95.71,95.67,95.67,113800000.0
2008-08-20 12:55:00,95.67,95.7,95.61,95.62,116900000.0
2008-08-20 12:56:00,95.62,95.66,95.615,95.63,159600000.0
2008-08-20 12:57:00,95.62,95.63,95.605,95.61,52200000.0
2008-08-20 12:58:00,95.61,95.65,95.59,95.63,175400000.0
2008-08-20 12:59:00,95.64,95.655,95.63,95.655,44500000.0
2008-08-20 13:00:00,95.65,95.7,95.65,95.69,72900000.0
2008-08-20 13:01:00,95.69,95.7,95.685,95.69,35000000.0
2008-08-20 13:02:00,95.69,95.7,95.69,95.7,25600000.0
2008-08-20 13:03:00,95.7,95.71,95.66,95.68,64300000.0
2008-08-20 13:04:00,95.68,95.71,95.68,95.71,16100000.0
2008-08-20 13:05:00,95.71,95.72,95.7,95.71,33200000.0
2008-08-20 13:06:00,95.7,95.7,95.65,95.66,87900000.0
2008-08-20 13:07:00,95.67,95.68,95.65,95.65,76400000.0
2008-08-20 13:08:00,95.65,95.69,95.65,95.67,65700000.0
2008-08-20 13:09:00,95.67,95.73,95.66,95.69,123200000.0
2008-08-20 13:10:00,95.7,95.72,95.655,95.655,110500000.0
2008-08-20 13:11:00,95.655,95.66,95.63,95.65,82700000.0
2008-08-20 13:12:00,95.65,95.67,95.635,95.65,84700000.0
2008-08-20 13:13:00,95.65,95.66,95.65,95.66,9100000.0
2008-08-20 13:14:00,95.66,95.67,95.66,95.66,36400000.0
2008-08-20 13:15:00,95.66,95.68,95.65,95.66,55400000.0
2008-08-20 13:16:00,95.66,95.68,95.66,95.68,42600000.0
2008-08-20 13:17:00,95.67,95.68,95.67,95.67,22500000.0
2008-08-20 13:18:00,95.68,95.68,95.63,95.63,88200000.0
2008-08-20 13:19:00,95.63,95.64,95.625,95.64,72800000.0
2008-08-20 13:20:00,95.63,95.65,95.62,95.63,114000000.0
2008-08-20 13:21:00,95.63,95.67,95.62,95.66,79000000.0
2008-08-20 13:22:00,95.66,95.68,95.65,95.68,70900000.0
2008-08-20 13:23:00,95.67,95.67,95.63,95.65,84600000.0
2008-08-20 13:24:00,95.65,95.66,95.64,95.64,62800000.0
2008-08-20 13:25:00,95.64,95.66,95.63,95.64,99500000.0
2008-08-20 13:26:00,95.64,95.67,95.64,95.67,51900000.0
2008-08-20 13:27:00,95.66,95.66,95.66,95.66,17500000.0
2008-08-20 13:28:00,95.66,95.66,95.66,95.66,1300000.0
2008-08-20 13:29:00,95.66,95.68,95.65,95.66,28900000.0
2008-08-20 13:30:00,95.66,95.67,95.66,95.67,18700000.0
2008-08-20 13:31:00,95.665,95.67,95.66,95.665,8800000.0
2008-08-20 13:32:00,95.655,95.655,95.64,95.64,46800000.0
2008-08-20 13:33:00,95.64,95.65,95.63,95.65,93600000.0
2008-08-20 13:34:00,95.65,95.66,95.64,95.65,36500000.0
2008-08-20 13:35:00,95.64,95.67,95.64,95.65,51100000.0
2008-08-20 13:36:00,95.65,95.66,95.64,95.66,111100000.0
2008-08-20 13:37:00,95.66,95.67,95.66,95.66,68900000.0
2008-08-20 13:38:00,95.66,95.66,95.64,95.64,23100000.0
2008-08-20 13:39:00,95.645,95.66,95.64,95.64,57600000.0
2008-08-20 13:40:00,95.64,95.64,95.63,95.63,6700000.0
2008-08-20 13:41:00,95.64,95.68,95.64,95.66,44200000.0
2008-08-20 13:42:00,95.67,95.67,95.66,95.66,20500000.0
2008-08-20 13:43:00,95.66,95.67,95.66,95.66,10400000.0
2008-08-20 13:44:00,95.66,95.68,95.66,95.67,27300000.0
2008-08-20 13:45:00,95.67,95.68,95.65,95.67,63000000.0
2008-08-20 13:46:00,95.66,95.68,95.65,95.66,52300000.0
2008-08-20 13:47:00,95.67,95.67,95.67,95.67,11700000.0
2008-08-20 13:48:00,95.67,95.7,95.65,95.67,57800000.0
2008-08-20 13:49:00,95.67,95.67,95.65,95.66,84600000.0
2008-08-20 13:50:00,95.66,95.67,95.65,95.67,55200000.0
2008-08-20 13:51:00,95.67,95.69,95.67,95.68,58000000.0
2008-08-20 13:52:00,95.68,95.7,95.67,95.67,49200000.0
2008-08-20 13:53:00,95.67,95.67,95.66,95.67,9100000.0
2008-08-20 13:54:00,95.67,95.68,95.665,95.67,74700000.0
2008-08-20 13:55:00,95.67,95.68,95.67,95.68,10800000.0
2008-08-20 13:56:00,95.68,95.69,95.67,95.69,46500000.0
2008-08-20 13:57:00,95.69,95.71,95.69,95.7,36600000.0
2008-08-20 13:58:00,95.7,95.74,95.7,95.725,64100000.0
2008-08-20 13:59:00,95.72,95.74,95.715,95.73,111000000.0
2008-08-20 14:00:00,95.74,95.75,95.73,95.74,34800000.0
2008-08-20 14:01:00,95.74,95.78,95.735,95.78,168800000.0
2008-08-20 14:02:00,95.78,95.79,95.745,95.75,142500000.0
2008-08-20 14:03:00,95.75,95.77,95.72,95.76,95100000.0
2008-08-20 14:04:00,95.76,95.79,95.74,95.78,117500000.0
2008-08-20 14:05:00,95.78,95.83,95.77,95.81,143000000.0
2008-08-20 14:06:00,95.81,95.82,95.795,95.8,146900000.0
2008-08-20 14:07:00,95.8,95.82,95.775,95.79,123500000.0
2008-08-20 14:08:00,95.8,95.81,95.78,95.79,90000000.0
2008-08-20 14:09:00,95.8,95.85,95.78,95.835,142500000.0
2008-08-20 14:10:00,95.835,95.84,95.81,95.84,110000000.0
2008-08-20 14:11:00,95.84,95.85,95.8,95.82,67500000.0
2008-08-20 14:12:00,95.82,95.85,95.81,95.85,102700000.0
2008-08-20 14:13:00,95.85,95.87,95.83,95.86,114500000.0
2008-08-20 14:14:00,95.86,95.87,95.835,95.86,132700000.0
2008-08-20 14:15:00,95.855,95.86,95.815,95.84,189100000.0
2008-08-20 14:16:00,95.84,95.9,95.83,95.85,173300000.0
2008-08-20 14:17:00,95.85,95.87,95.84,95.87,148200000.0
2008-08-20 14:18:00,95.88,95.88,95.86,95.87,94100000.0
2008-08-20 14:19:00,95.86,95.87,95.83,95.84,178200000.0
2008-08-20 14:20:00,95.83,95.85,95.82,95.83,119700000.0
2008-08-20 14:21:00,95.83,95.84,95.81,95.81,110500000.0
2008-08-20 14:22:00,95.81,95.81,95.8,95.81,39200000.0
2008-08-20 14:23:00,95.81,95.82,95.81,95.81,30300000.0
2008-08-20 14:24:00,95.81,95.81,95.78,95.8,89700000.0
2008-08-20 14:25:00,95.8,95.825,95.8,95.81,64300000.0
2008-08-20 14:26:00,95.81,95.81,95.78,95.78,128000000.0
2008-08-20 14:27:00,95.785,95.81,95.785,95.81,79700000.0
2008-08-20 14:28:00,95.81,95.83,95.81,95.82,78800000.0
2008-08-20 14:29:00,95.82,95.83,95.79,95.79,56800000.0
2008-08-20 14:30:00,95.79,95.9,95.79,95.83,186000000.0
2008-08-20 14:31:00,95.84,95.85,95.83,95.845,119700000.0
2008-08-20 14:32:00,95.845,95.845,95.835,95.84,17400000.0
2008-08-20 14:33:00,95.835,95.87,95.83,95.85,159000000.0
2008-08-20 14:34:00,95.85,95.88,95.83,95.87,148600000.0
2008-08-20 14:35:00,95.86,95.87,95.84,95.86,106400000.0
2008-08-20 14:36:00,95.86,95.9,95.84,95.85,251499999.0
2008-08-20 14:37:00,95.85,95.875,95.85,95.865,78900000.0
2008-08-20 14:38:00,95.875,95.89,95.87,95.88,67300000.0
2008-08-20 14:39:00,95.87,95.89,95.87,95.885,43900000.0
2008-08-20 14:40:00,95.89,95.9,95.89,95.9,55900000.0
2008-08-20 14:41:00,95.9,95.9,95.86,95.87,92800000.0
2008-08-20 14:42:00,95.87,95.87,95.84,95.84,72200000.0
2008-08-20 14:43:00,95.845,95.85,95.82,95.835,89900000.0
2008-08-20 14:44:00,95.83,95.83,95.79,95.8,127200000.0
2008-08-20 14:45:00,95.8,95.81,95.76,95.77,88600000.0
2008-08-20 14:46:00,95.77,95.78,95.77,95.77,23000000.0
2008-08-20 14:47:00,95.77,95.8,95.77,95.8,38000000.0
2008-08-20 14:48:00,95.8,95.82,95.79,95.8,71500000.0
2008-08-20 14:49:00,95.81,95.81,95.8,95.8,58700000.0
2008-08-20 14:50:00,95.8,95.82,95.78,95.81,57500000.0
2008-08-20 14:51:00,95.81,95.84,95.8,95.82,88400000.0
2008-08-20 14:52:00,95.82,95.82,95.79,95.81,81500000.0
2008-08-20 14:53:00,95.81,95.82,95.79,95.79,42000000.0
2008-08-20 14:54:00,95.79,95.81,95.785,95.8,137700000.0
2008-08-20 14:55:00,95.79,95.8,95.785,95.8,44300000.0
2008-08-20 14:56:00,95.8,95.82,95.79,95.79,48300000.0
2008-08-20 14:57:00,95.79,95.82,95.78,95.82,60500000.0
2008-08-20 14:58:00,95.805,95.82,95.805,95.82,24000000.0
2008-08-20 14:59:00,95.82,95.84,95.82,95.84,60100000.0
2008-08-20 15:00:00,95.84,95.85,95.825,95.84,101000000.0
2008-08-20 15:01:00,95.84,95.84,95.82,95.83,130600000.0
2008-08-20 15:02:00,95.83,95.85,95.83,95.84,94000000.0
2008-08-20 15:03:00,95.84,95.85,95.84,95.85,81200000.0
2008-08-20 15:04:00,95.85,95.87,95.84,95.85,98500000.0
2008-08-20 15:05:00,95.85,95.86,95.85,95.85,32900000.0
2008-08-20 15:06:00,95.85,95.87,95.85,95.86,66100000.0
2008-08-20 15:07:00,95.86,95.87,95.86,95.86,32000000.0
2008-08-20 15:08:00,95.86,95.88,95.86,95.87,69000000.0
2008-08-20 15:09:00,95.87,95.88,95.87,95.88,79600000.0
2008-08-20 15:10:00,95.88,95.91,95.87,95.9,136900000.0
2008-08-20 15:11:00,95.9,95.91,95.9,95.91,62600000.0
2008-08-20 15:12:00,95.91,95.93,95.9,95.92,77800000.0
2008-08-20 15:13:00,95.91,95.93,95.89,95.91,92300000.0
2008-08-20 15:14:00,95.91,95.95,95.9,95.94,44100000.0
2008-08-20 15:15:00,95.94,95.95,95.92,95.93,112100000.0
2008-08-20 15:16:00,95.93,95.94,95.92,95.925,109600000.0
2008-08-20 15:17:00,95.925,95.94,95.91,95.94,50000000.0
2008-08-20 15:18:00,95.935,95.94,95.91,95.91,51300000.0
2008-08-20 15:19:00,95.905,95.91,95.89,95.89,54100000.0
2008-08-20 15:20:00,95.89,95.94,95.89,95.93,142200000.0
2008-08-20 15:21:00,95.93,95.97,95.93,95.96,96700000.0
2008-08-20 15:22:00,95.95,95.97,95.95,95.96,127400000.0
2008-08-20 15:23:00,95.96,95.98,95.95,95.97,120200000.0
2008-08-20 15:24:00,95.97,95.98,95.97,95.98,51100000.0
2008-08-20 15:25:00,95.98,96.0,95.97,96.0,80600000.0
2008-08-20 15:26:00,96.01,96.02,96.0,96.02,66100000.0
2008-08-20 15:27:00,96.02,96.03,96.0,96.005,70800000.0
2008-08-20 15:28:00,96.0,96.01,95.98,95.98,96600000.0
2008-08-20 15:29:00,95.99,96.03,95.99,96.03,117300000.0
2008-08-20 15:30:00,96.03,96.04,96.0,96.03,114900000.0
2008-08-20 15:31:00,96.03,96.04,95.99,95.99,258600000.0
2008-08-20 15:32:00,95.99,95.99,95.945,95.97,236900000.0
2008-08-20 15:33:00,95.97,96.04,95.965,95.99,182900000.0
2008-08-20 15:34:00,95.99,96.04,95.99,96.0,108100000.0
2008-08-20 15:35:00,96.0,96.03,95.99,96.0,138300000.0
2008-08-20 15:36:00,96.0,96.04,95.99,96.0,228600000.0
2008-08-20 15:37:00,96.0,96.025,95.99,96.01,136300000.0
2008-08-20 15:38:00,96.0,96.02,95.99,96.0,112400000.0
2008-08-20 15:39:00,96.0,96.03,95.97,95.99,250800001.0
2008-08-20 15:40:00,95.98,96.0,95.97,95.98,196800000.0
2008-08-20 15:41:00,95.975,95.975,95.93,95.95,252200000.0
2008-08-20 15:42:00,95.95,95.99,95.93,95.94,160000000.0
2008-08-20 15:43:00,95.93,95.97,95.93,95.95,107400000.0
2008-08-20 15:44:00,95.95,95.98,95.94,95.98,100200000.0
2008-08-20 15:45:00,95.98,95.98,95.94,95.97,90300000.0
2008-08-20 15:46:00,95.965,95.98,95.94,95.98,178200000.0
2008-08-20 15:47:00,95.97,95.98,95.95,95.96,89800000.0
2008-08-20 15:48:00,95.96,95.96,95.91,95.92,302300000.0
2008-08-20 15:49:00,95.92,95.93,95.87,95.89,255400000.0
2008-08-20 15:50:00,95.89,95.89,95.85,95.86,175700000.0
2008-08-20 15:51:00,95.86,95.87,95.84,95.87,170900000.0
2008-08-20 15:52:00,95.87,95.87,95.81,95.81,178300000.0
2008-08-20 15:53:00,95.81,95.82,95.81,95.82,140900000.0
2008-08-20 15:54:00,95.82,95.87,95.81,95.84,240500000.0
2008-08-20 15:55:00,95.84,95.87,95.83,95.84,142600000.0
2008-08-20 15:56:00,95.85,95.86,95.82,95.86,126700000.0
2008-08-20 15:57:00,95.86,95.86,95.81,95.83,225000000.0
2008-08-20 15:58:00,95.83,95.87,95.81,95.87,171800000.0
2008-08-20 15:59:00,95.87,95.89,95.84,95.89,131700000.0
2008-08-20 16:00:00,95.89,95.91,95.865,95.91,151500000.0
2008-08-20 16:01:00,95.92,95.92,95.875,95.89,150600000.0
2008-08-20 16:02:00,95.88,95.92,95.87,95.88,102600000.0
2008-08-20 16:03:00,95.88,95.92,95.88,95.91,167700000.0
2008-08-20 16:04:00,95.91,95.94,95.91,95.93,115700000.0
2008-08-20 16:05:00,95.93,95.93,95.9,95.91,97300000.0
2008-08-20 16:06:00,95.9,95.94,95.89,95.92,159700000.0
2008-08-20 16:07:00,95.93,95.94,95.905,95.92,78400000.0
2008-08-20 16:08:00,95.905,95.95,95.9,95.91,127100000.0
2008-08-20 16:09:00,95.91,95.94,95.89,95.92,203100000.0
2008-08-20 16:10:00,95.92,95.93,95.89,95.89,118600000.0
2008-08-20 16:11:00,95.89,95.91,95.885,95.9,134300000.0
2008-08-20 16:12:00,95.9,95.93,95.9,95.9,200800000.0
2008-08-20 16:13:00,95.895,95.93,95.895,95.925,91400000.0
2008-08-20 16:14:00,95.92,95.95,95.92,95.94,169500000.0
2008-08-20 16:15:00,95.94,95.95,95.92,95.93,106500000.0
2008-08-20 16:16:00,95.93,95.96,95.91,95.96,95100000.0
2008-08-20 16:17:00,95.955,95.97,95.92,95.95,115300000.0
2008-08-20 16:18:00,95.95,95.99,95.92,95.92,167000000.0
2008-08-20 16:19:00,95.92,95.94,95.89,95.9,170600000.0
2008-08-20 16:20:00,95.895,95.93,95.885,95.92,98800000.0
2008-08-20 16:21:00,95.92,95.93,95.9,95.9,158600000.0
2008-08-20 16:22:00,95.9,95.92,95.89,95.92,56600000.0
2008-08-20 16:23:00,95.91,95.95,95.905,95.94,74700000.0
2008-08-20 16:24:00,95.935,95.935,95.875,95.88,97300000.0
2008-08-20 16:25:00,95.88,95.9,95.86,95.86,70500000.0
2008-08-20 16:26:00,95.865,95.87,95.84,95.84,68300000.0
2008-08-20 16:27:00,95.84,95.88,95.84,95.87,95300000.0
2008-08-20 16:28:00,95.87,95.88,95.82,95.86,109100000.0
2008-08-20 16:29:00,95.86,95.86,95.815,95.82,192600000.0
2008-08-20 16:30:00,95.82,95.845,95.82,95.83,108500000.0
2008-08-20 16:31:00,95.82,95.85,95.815,95.835,164900000.0
2008-08-20 16:32:00,95.84,95.85,95.83,95.84,108200000.0
2008-08-20 16:33:00,95.83,95.87,95.82,95.87,144500000.0
2008-08-20 16:34:00,95.87,95.89,95.82,95.82,265200002.0
2008-08-20 16:35:00,95.84,95.84,95.79,95.81,355600000.0
2008-08-20 16:36:00,95.81,95.84,95.76,95.83,261300000.0
2008-08-20 16:37:00,95.82,95.825,95.71,95.79,327800000.0
2008-08-20 16:38:00,95.8,95.81,95.74,95.78,281500000.0
2008-08-20 16:39:00,95.8,95.82,95.77,95.82,172900000.0
2008-08-20 16:40:00,95.82,95.83,95.78,95.81,210000000.0
2008-08-20 16:41:00,95.8,95.845,95.75,95.78,241800000.0
2008-08-20 16:42:00,95.78,95.84,95.78,95.8,327500000.0
2008-08-20 16:43:00,95.8,95.84,95.8,95.84,111400000.0
2008-08-20 16:44:00,95.84,95.9,95.84,95.89,181300000.0
2008-08-20 16:45:00,95.89,95.89,95.85,95.855,168400000.0
2008-08-20 16:46:00,95.85,95.9,95.85,95.86,222300000.0
2008-08-20 16:47:00,95.86,95.88,95.84,95.86,102100000.0
2008-08-20 16:48:00,95.85,95.89,95.85,95.87,143300000.0
2008-08-20 16:49:00,95.87,95.88,95.84,95.84,135400000.0
2008-08-20 16:50:00,95.83,95.85,95.825,95.84,156500000.0
2008-08-20 16:51:00,95.84,95.85,95.795,95.815,179700000.0
2008-08-20 16:52:00,95.81,95.83,95.77,95.77,262700000.0
2008-08-20 16:53:00,95.77,95.785,95.75,95.75,191700000.0
2008-08-20 16:54:00,95.75,95.75,95.69,95.71,181700000.0
2008-08-20 16:55:00,95.71,95.72,95.695,95.71,112900000.0
2008-08-20 16:56:00,95.71,95.71,95.66,95.67,64500000.0
2008-08-20 16:57:00,95.67,95.69,95.65,95.69,152900000.0
2008-08-20 16:58:00,95.69,95.69,95.62,95.63,200300000.0
2008-08-20 16:59:00,95.63,95.63,95.58,95.6,200300000.0
2008-08-20 17:00:00,95.6,95.67,95.6,95.63,303000000.0
2008-08-20 17:01:00,95.625,95.67,95.62,95.66,213000000.0
2008-08-20 17:02:00,95.66,95.68,95.62,95.64,221500000.0
2008-08-20 17:03:00,95.64,95.68,95.63,95.66,179800000.0
2008-08-20 17:04:00,95.66,95.7,95.65,95.69,181200000.0
2008-08-20 17:05:00,95.69,95.72,95.67,95.67,158700000.0
2008-08-20 17:06:00,95.67,95.7,95.665,95.7,102900000.0
2008-08-20 17:07:00,95.7,95.7,95.67,95.68,58100000.0
2008-08-20 17:08:00,95.68,95.71,95.67,95.71,75500000.0
2008-08-20 17:09:00,95.71,95.72,95.685,95.7,103600000.0
2008-08-20 17:10:00,95.705,95.73,95.69,95.71,209400000.0
2008-08-20 17:11:00,95.71,95.75,95.69,95.73,296400000.0
2008-08-20 17:12:00,95.73,95.74,95.7,95.71,195900000.0
2008-08-20 17:13:00,95.71,95.75,95.68,95.7,569499996.0
2008-08-20 17:14:00,95.695,95.74,95.655,95.71,270200000.0
2008-08-20 17:15:00,95.71,95.725,95.69,95.69,99600000.0
2008-08-20 17:16:00,95.69,95.75,95.69,95.74,87900000.0
2008-08-20 17:17:00,95.73,95.74,95.71,95.74,75300000.0
2008-08-20 17:18:00,95.73,95.76,95.73,95.76,114300000.0
2008-08-20 17:19:00,95.76,95.76,95.725,95.73,250900000.0
2008-08-20 17:20:00,95.74,95.74,95.72,95.735,109100000.0
2008-08-20 17:21:00,95.73,95.76,95.725,95.74,117600000.0
2008-08-20 17:22:00,95.755,95.77,95.73,95.77,72000000.0
2008-08-20 17:23:00,95.78,95.79,95.76,95.77,171800000.0
2008-08-20 17:24:00,95.765,95.8,95.76,95.8,119700000.0
2008-08-20 17:25:00,95.8,95.81,95.76,95.77,247400000.0
2008-08-20 17:26:00,95.79,95.81,95.735,95.75,170400000.0
2008-08-20 17:27:00,95.75,95.76,95.72,95.73,180300000.0
2008-08-20 17:28:00,95.73,95.75,95.71,95.74,124600000.0
2008-08-20 17:29:00,95.74,95.74,95.66,95.68,362200000.0
2008-08-20 17:30:00,95.67,95.69,95.655,95.69,188100000.0
2008-08-20 17:31:00,95.695,95.695,95.66,95.665,145400000.0
2008-08-20 17:32:00,95.68,95.68,95.59,95.63,215900000.0
2008-08-20 17:33:00,95.64,95.67,95.62,95.67,154200000.0
2008-08-20 17:34:00,95.67,95.67,95.63,95.65,141900000.0
2008-08-20 17:35:00,95.66,95.66,95.61,95.615,181600000.0
2008-08-20 17:36:00,95.615,95.7,95.61,95.69,144700000.0
2008-08-20 17:37:00,95.69,95.7,95.66,95.68,240200000.0
2008-08-20 17:38:00,95.68,95.7,95.67,95.67,141600000.0
2008-08-20 17:39:00,95.68,95.71,95.67,95.71,107300000.0
2008-08-20 17:40:00,95.71,95.75,95.71,95.735,115900000.0
2008-08-20 17:41:00,95.73,95.735,95.69,95.705,184000000.0
2008-08-20 17:42:00,95.7,95.71,95.685,95.69,174100000.0
2008-08-20 17:43:00,95.69,95.7,95.67,95.69,151400000.0
2008-08-20 17:44:00,95.68,95.7,95.67,95.7,96700000.0
2008-08-20 17:45:00,95.7,95.7,95.67,95.67,58500000.0
2008-08-20 17:46:00,95.67,95.69,95.67,95.69,41500000.0
2008-08-20 17:47:00,95.68,95.71,95.68,95.69,82500000.0
2008-08-20 17:48:00,95.69,95.69,95.66,95.67,50700000.0
2008-08-20 17:49:00,95.68,95.71,95.67,95.71,130900000.0
2008-08-20 17:50:00,95.7,95.76,95.7,95.75,135000000.0
2008-08-20 17:51:00,95.75,95.76,95.73,95.74,79800000.0
2008-08-20 17:52:00,95.74,95.75,95.73,95.73,51900000.0
2008-08-20 17:53:00,95.74,95.77,95.73,95.75,75900000.0
2008-08-20 17:54:00,95.76,95.77,95.74,95.77,97700000.0
2008-08-20 17:55:00,95.77,95.78,95.75,95.76,133800000.0
2008-08-20 17:56:00,95.76,95.775,95.755,95.77,72400000.0
2008-08-20 17:57:00,95.77,95.82,95.77,95.82,66900000.0
2008-08-20 17:58:00,95.82,95.84,95.82,95.825,158900000.0
2008-08-20 17:59:00,95.825,95.825,95.79,95.79,55800000.0
2008-08-20 18:00:00,95.79,95.795,95.76,95.785,100700000.0
2008-08-20 18:01:00,95.8,95.81,95.77,95.78,100300000.0
2008-08-20 18:02:00,95.78,95.81,95.76,95.77,131200000.0
2008-08-20 18:03:00,95.77,95.77,95.74,95.74,53000000.0
2008-08-20 18:04:00,95.74,95.76,95.725,95.75,76400000.0
2008-08-20 18:05:00,95.75,95.75,95.71,95.74,125100000.0
2008-08-20 18:06:00,95.74,95.76,95.7,95.75,129600000.0
2008-08-20 18:07:00,95.75,95.79,95.74,95.79,95900000.0
2008-08-20 18:08:00,95.785,95.79,95.78,95.78,33500000.0
2008-08-20 18:09:00,95.785,95.81,95.77,95.8,125700000.0
2008-08-20 18:10:00,95.8,95.82,95.79,95.79,93900000.0
2008-08-20 18:11:00,95.79,95.81,95.755,95.76,137700000.0
2008-08-20 18:12:00,95.76,95.79,95.76,95.77,71400000.0
2008-08-20 18:13:00,95.77,95.77,95.76,95.77,55500000.0
2008-08-20 18:14:00,95.765,95.765,95.74,95.75,58300000.0
2008-08-20 18:15:00,95.74,95.77,95.74,95.77,64500000.0
2008-08-20 18:16:00,95.77,95.77,95.75,95.75,57600000.0
2008-08-20 18:17:00,95.75,95.75,95.745,95.75,22100000.0
2008-08-20 18:18:00,95.75,95.76,95.75,95.75,35900000.0
2008-08-20 18:19:00,95.75,95.78,95.74,95.77,88400000.0
2008-08-20 18:20:00,95.77,95.77,95.76,95.77,14800000.0
2008-08-20 18:21:00,95.77,95.78,95.76,95.77,39800000.0
2008-08-20 18:22:00,95.77,95.78,95.76,95.78,58600000.0
2008-08-20 18:23:00,95.77,95.78,95.77,95.77,55300000.0
2008-08-20 18:24:00,95.77,95.77,95.76,95.77,21700000.0
2008-08-20 18:25:00,95.78,95.8,95.78,95.8,30400000.0
2008-08-20 18:26:00,95.79,95.8,95.79,95.79,6500000.0
2008-08-20 18:27:00,95.78,95.78,95.745,95.76,78000000.0
2008-08-20 18:28:00,95.76,95.76,95.73,95.73,36500000.0
2008-08-20 18:29:00,95.73,95.75,95.71,95.745,73400000.0
2008-08-20 18:30:00,95.75,95.76,95.74,95.75,55400000.0
2008-08-20 18:31:00,95.75,95.76,95.75,95.75,92200000.0
2008-08-20 18:32:00,95.76,95.79,95.75,95.78,126100000.0
2008-08-20 18:33:00,95.78,95.79,95.78,95.78,12100000.0
2008-08-20 18:34:00,95.78,95.8,95.73,95.73,46200000.0
2008-08-20 18:35:00,95.73,95.73,95.68,95.69,73100000.0
2008-08-20 18:36:00,95.69,95.72,95.67,95.68,108300000.0
2008-08-20 18:37:00,95.68,95.7,95.68,95.695,52700000.0
2008-08-20 18:38:00,95.69,95.71,95.69,95.695,35600000.0
2008-08-20 18:39:00,95.7,95.7,95.67,95.68,101200000.0
2008-08-20 18:40:00,95.68,95.68,95.66,95.665,53100000.0
2008-08-20 18:41:00,95.67,95.7,95.67,95.69,64300000.0
2008-08-20 18:42:00,95.69,95.72,95.67,95.67,73600000.0
2008-08-20 18:43:00,95.67,95.68,95.65,95.66,122300000.0
2008-08-20 18:44:00,95.66,95.68,95.66,95.67,42200000.0
2008-08-20 18:45:00,95.67,95.67,95.665,95.67,17100000.0
2008-08-20 18:46:00,95.675,95.69,95.67,95.68,36200000.0
2008-08-20 18:47:00,95.675,95.71,95.675,95.7,112800000.0
2008-08-20 18:48:00,95.7,95.71,95.69,95.69,53200000.0
2008-08-20 18:49:00,95.69,95.69,95.64,95.66,59400000.0
2008-08-20 18:50:00,95.655,95.68,95.64,95.67,90200000.0
2008-08-20 18:51:00,95.67,95.68,95.665,95.67,173300000.0
2008-08-20 18:52:00,95.67,95.68,95.67,95.67,64700000.0
2008-08-20 18:53:00,95.68,95.69,95.67,95.69,101200000.0
2008-08-20 18:54:00,95.68,95.69,95.67,95.67,20800000.0
2008-08-20 18:55:00,95.665,95.665,95.64,95.66,80000000.0
2008-08-20 18:56:00,95.66,95.68,95.64,95.67,41400000.0
2008-08-20 18:57:00,95.67,95.67,95.66,95.66,17100000.0
2008-08-20 18:58:00,95.66,95.67,95.65,95.66,70800000.0
2008-08-20 18:59:00,95.67,95.68,95.64,95.64,112800000.0
2008-08-20 19:00:00,95.645,95.65,95.645,95.65,33500000.0
2008-08-20 19:01:00,95.65,95.66,95.64,95.66,29800000.0
2008-08-20 19:02:00,95.66,95.67,95.61,95.61,73100000.0
2008-08-20 19:03:00,95.61,95.615,95.605,95.615,56300000.0
2008-08-20 19:04:00,95.615,95.63,95.61,95.63,40400000.0
2008-08-20 19:05:00,95.63,95.64,95.59,95.59,152800000.0
2008-08-20 19:06:00,95.595,95.61,95.59,95.6,66300000.0
2008-08-20 19:07:00,95.6,95.61,95.6,95.61,14700000.0
2008-08-20 19:08:00,95.61,95.61,95.61,95.61,23800000.0
2008-08-20 19:09:00,95.61,95.62,95.61,95.61,58200000.0
2008-08-20 19:10:00,95.61,95.61,95.59,95.6,50300000.0
2008-08-20 19:11:00,95.6,95.62,95.6,95.61,47200000.0
2008-08-20 19:12:00,95.61,95.635,95.6,95.635,65300000.0
2008-08-20 19:13:00,95.63,95.65,95.62,95.63,70900000.0
2008-08-20 19:14:00,95.63,95.64,95.63,95.64,38900000.0
2008-08-20 19:15:00,95.64,95.64,95.63,95.64,81400000.0
2008-08-20 19:16:00,95.64,95.66,95.64,95.66,14700000.0
2008-08-20 19:17:00,95.66,95.66,95.64,95.66,93300000.0
2008-08-20 19:18:00,95.66,95.67,95.66,95.66,27300000.0
2008-08-20 19:19:00,95.66,95.68,95.66,95.67,30500000.0
2008-08-20 19:20:00,95.67,95.69,95.67,95.68,71600000.0
2008-08-20 19:21:00,95.68,95.68,95.67,95.68,63300000.0
2008-08-20 19:22:00,95.68,95.68,95.67,95.67,40700000.0
2008-08-20 19:23:00,95.67,95.69,95.67,95.68,196400000.0
2008-08-20 19:24:00,95.68,95.7,95.67,95.7,89800000.0
2008-08-20 19:25:00,95.7,95.72,95.69,95.72,61700000.0
2008-08-20 19:26:00,95.72,95.72,95.69,95.69,43900000.0
2008-08-20 19:27:00,95.69,95.695,95.69,95.695,11900000.0
2008-08-20 19:28:00,95.69,95.7,95.69,95.7,65900000.0
2008-08-20 19:29:00,95.7,95.77,95.7,95.74,119500000.0
2008-08-20 19:30:00,95.73,95.75,95.73,95.75,36800000.0
2008-08-20 19:31:00,95.74,95.74,95.725,95.73,49500000.0
2008-08-20 19:32:00,95.73,95.73,95.69,95.695,62900000.0
2008-08-20 19:33:00,95.69,95.7,95.68,95.7,47500000.0
2008-08-20 19:34:00,95.71,95.71,95.69,95.69,18600000.0
2008-08-20 19:35:00,95.69,95.71,95.67,95.71,47800000.0
2008-08-20 19:36:00,95.71,95.72,95.71,95.715,34800000.0
2008-08-20 19:37:00,95.71,95.71,95.71,95.71,13600000.0
2008-08-20 19:38:00,95.71,95.73,95.71,95.72,15600000.0
2008-08-20 19:39:00,95.72,95.72,95.72,95.72,1300000.0
2008-08-20 19:40:00,95.72,95.725,95.715,95.72,33900000.0
2008-08-20 19:41:00,95.72,95.72,95.72,95.72,6500000.0
2008-08-20 19:42:00,95.72,95.73,95.72,95.73,20300000.0
2008-08-20 19:43:00,95.72,95.72,95.7,95.7,60800000.0
2008-08-20 19:44:00,95.7,95.7,95.69,95.69,40600000.0
2008-08-20 19:45:00,95.69,95.71,95.68,95.69,73800000.0
2008-08-20 19:46:00,95.695,95.7,95.69,95.7,24600000.0
2008-08-20 19:47:00,95.7,95.72,95.7,95.72,48400000.0
2008-08-20 19:48:00,95.71,95.73,95.71,95.73,22500000.0
2008-08-20 19:49:00,95.74,95.74,95.72,95.72,27500000.0
2008-08-20 19:50:00,95.715,95.73,95.71,95.72,27900000.0
2008-08-20 19:51:00,95.72,95.72,95.7,95.7,74300000.0
2008-08-20 19:52:00,95.7,95.72,95.685,95.69,102400000.0
2008-08-20 19:53:00,95.69,95.705,95.675,95.68,76900000.0
2008-08-20 19:54:00,95.67,95.71,95.66,95.685,79800000.0
2008-08-20 19:55:00,95.68,95.72,95.68,95.7,107300000.0
2008-08-20 19:56:00,95.7,95.74,95.7,95.74,30800000.0
2008-08-20 19:57:00,95.74,95.75,95.73,95.735,21000000.0
2008-08-20 19:58:00,95.735,95.75,95.735,95.745,21200000.0
2008-08-20 19:59:00,95.75,95.8,95.75,95.8,64900000.0
2008-08-20 20:00:00,95.8,95.8,95.745,95.79,171700000.0
2008-08-20 20:01:00,95.79,95.79,95.76,95.77,66600000.0
2008-08-20 20:02:00,95.77,95.77,95.73,95.73,109000000.0
2008-08-20 20:03:00,95.73,95.74,95.715,95.74,135300000.0
2008-08-20 20:04:00,95.74,95.75,95.695,95.725,202900000.0
2008-08-20 20:05:00,95.725,95.75,95.72,95.74,89100000.0
2008-08-20 20:06:00,95.74,95.74,95.72,95.72,81400000.0
2008-08-20 20:07:00,95.72,95.76,95.72,95.75,56500000.0
2008-08-20 20:08:00,95.75,95.79,95.74,95.75,99800000.0
2008-08-20 20:09:00,95.75,95.77,95.75,95.76,41100000.0
2008-08-20 20:10:00,95.76,95.76,95.68,95.69,193300000.0
2008-08-20 20:11:00,95.69,95.69,95.68,95.69,165700000.0
2008-08-20 20:12:00,95.69,95.73,95.69,95.72,152700000.0
2008-08-20 20:13:00,95.725,95.755,95.715,95.74,162200000.0
2008-08-20 20:14:00,95.74,95.75,95.72,95.72,88600000.0
2008-08-20 20:15:00,95.72,95.74,95.72,95.74,29600000.0
2008-08-20 20:16:00,95.74,95.76,95.74,95.755,33200000.0
2008-08-20 20:17:00,95.76,95.78,95.76,95.77,35800000.0
2008-08-20 20:18:00,95.77,95.77,95.715,95.72,122300000.0
2008-08-20 20:19:00,95.72,95.73,95.715,95.72,62700000.0
2008-08-20 20:20:00,95.715,95.74,95.715,95.73,60300000.0
2008-08-20 20:21:00,95.735,95.735,95.71,95.71,91900000.0
2008-08-20 20:22:00,95.725,95.74,95.695,95.74,93800000.0
2008-08-20 20:23:00,95.74,95.75,95.74,95.74,13300000.0
2008-08-20 20:24:00,95.74,95.76,95.74,95.75,43200000.0
2008-08-20 20:25:00,95.75,95.75,95.74,95.74,35200000.0
2008-08-20 20:26:00,95.75,95.75,95.74,95.74,21500000.0
2008-08-20 20:27:00,95.74,95.77,95.74,95.76,54500000.0
2008-08-20 20:28:00,95.76,95.77,95.74,95.74,51900000.0
2008-08-20 20:29:00,95.74,95.78,95.74,95.76,97200000.0
2008-08-20 20:30:00,95.76,95.78,95.76,95.77,63300000.0
2008-08-20 20:31:00,95.77,95.78,95.77,95.78,34000000.0
2008-08-20 20:32:00,95.78,95.78,95.77,95.78,9800000.0
2008-08-20 20:33:00,95.78,95.78,95.725,95.725,180800000.0
2008-08-20 20:34:00,95.725,95.74,95.71,95.72,61200000.0
2008-08-20 20:35:00,95.72,95.76,95.72,95.76,100400000.0
2008-08-20 20:36:00,95.765,95.79,95.76,95.77,90200000.0
2008-08-20 20:37:00,95.77,95.775,95.75,95.76,54100000.0
2008-08-20 20:38:00,95.76,95.76,95.75,95.75,35700000.0
2008-08-20 20:39:00,95.75,95.77,95.75,95.76,17100000.0
2008-08-20 20:40:00,95.76,95.77,95.76,95.77,33200000.0
2008-08-20 20:41:00,95.77,95.8,95.77,95.79,26800000.0
2008-08-20 20:42:00,95.78,95.78,95.76,95.76,44500000.0
2008-08-20 20:43:00,95.75,95.77,95.75,95.77,58600000.0
2008-08-20 20:44:00,95.765,95.81,95.76,95.795,169600000.0
2008-08-20 20:45:00,95.79,95.8,95.77,95.8,102900000.0
2008-08-20 20:46:00,95.8,95.81,95.79,95.79,77500000.0
2008-08-20 20:47:00,95.79,95.825,95.76,95.81,233800000.0
2008-08-20 20:48:00,95.81,95.82,95.8,95.805,53400000.0
2008-08-20 20:49:00,95.81,95.81,95.725,95.75,179600000.0
2008-08-20 20:50:00,95.745,95.75,95.74,95.75,13500000.0
2008-08-20 20:51:00,95.76,95.77,95.75,95.77,40200000.0
2008-08-20 20:52:00,95.765,95.78,95.76,95.78,27400000.0
2008-08-20 20:53:00,95.77,95.78,95.76,95.77,35300000.0
2008-08-20 20:54:00,95.775,95.81,95.765,95.78,98800000.0
2008-08-20 20:55:00,95.78,95.78,95.71,95.76,208800000.0
2008-08-20 20:56:00,95.75,95.76,95.73,95.73,70100000.0
2008-08-20 20:57:00,95.74,95.74,95.69,95.69,118900000.0
2008-08-20 20:58:00,95.69,95.72,95.675,95.71,91100000.0
2008-08-20 20:59:00,95.72,95.73,95.72,95.72,72300000.0
2008-08-20 21:00:00,95.71,95.74,95.71,95.73,62900000.0
2008-08-20 21:01:00,95.73,95.73,95.71,95.72,67000000.0
2008-08-20 21:02:00,95.71,95.74,95.69,95.72,158800000.0
2008-08-20 21:03:00,95.73,95.74,95.72,95.735,41700000.0
2008-08-20 21:04:00,95.74,95.76,95.73,95.76,91500000.0
2008-08-20 21:05:00,95.76,95.8,95.73,95.8,80800000.0
2008-08-20 21:06:00,95.79,95.79,95.71,95.715,180400000.0
2008-08-20 21:07:00,95.715,95.74,95.715,95.74,33600000.0
2008-08-20 21:08:00,95.735,95.755,95.735,95.75,78400000.0
2008-08-20 21:09:00,95.75,95.76,95.74,95.74,79500000.0
2008-08-20 21:10:00,95.74,95.74,95.705,95.73,108400000.0
2008-08-20 21:11:00,95.725,95.73,95.725,95.73,19800000.0
2008-08-20 21:12:00,95.73,95.775,95.725,95.77,47600000.0
2008-08-20 21:13:00,95.77,95.77,95.73,95.73,24800000.0
2008-08-20 21:14:00,95.73,95.775,95.73,95.77,41400000.0
2008-08-20 21:15:00,95.77,95.775,95.76,95.76,35000000.0
2008-08-20 21:16:00,95.76,95.77,95.75,95.76,29700000.0
2008-08-20 21:17:00,95.77,95.77,95.76,95.77,12400000.0
2008-08-20 21:18:00,95.77,95.78,95.76,95.76,48500000.0
2008-08-20 21:19:00,95.76,95.76,95.73,95.75,81600000.0
2008-08-20 21:20:00,95.75,95.76,95.74,95.76,106100000.0
2008-08-20 21:21:00,95.76,95.76,95.74,95.75,92400000.0
2008-08-20 21:22:00,95.75,95.79,95.75,95.765,89200000.0
2008-08-20 21:23:00,95.765,95.775,95.76,95.775,60100000.0
2008-08-20 21:24:00,95.775,95.775,95.755,95.76,53500000.0
2008-08-20 21:25:00,95.76,95.785,95.72,95.725,165700000.0
2008-08-20 21:26:00,95.73,95.75,95.72,95.74,84600000.0
2008-08-20 21:27:00,95.74,95.74,95.715,95.72,160000000.0
2008-08-20 21:28:00,95.725,95.725,95.71,95.715,103100000.0
2008-08-20 21:29:00,95.72,95.73,95.715,95.73,37300000.0
2008-08-20 21:30:00,95.72,95.74,95.705,95.71,152700000.0
2008-08-20 21:31:00,95.72,95.72,95.7,95.71,83800000.0
2008-08-20 21:32:00,95.71,95.72,95.7,95.71,114000000.0
2008-08-20 21:33:00,95.71,95.725,95.695,95.71,37900000.0
2008-08-20 21:34:00,95.71,95.71,95.7,95.7,48200000.0
2008-08-20 21:35:00,95.7,95.71,95.7,95.71,62900000.0
2008-08-20 21:36:00,95.71,95.77,95.71,95.765,67500000.0
2008-08-20 21:37:00,95.765,95.765,95.755,95.76,109000000.0
2008-08-20 21:38:00,95.76,95.76,95.76,95.76,7100000.0
2008-08-20 21:39:00,95.76,95.77,95.76,95.765,53400000.0
2008-08-20 21:40:00,95.765,95.765,95.75,95.76,45200000.0
2008-08-20 21:41:00,95.76,95.76,95.75,95.76,45800000.0
2008-08-20 21:42:00,95.76,95.77,95.755,95.77,49300000.0
2008-08-20 21:43:00,95.77,95.81,95.77,95.81,181500000.0
2008-08-20 21:44:00,95.81,95.835,95.8,95.82,134600000.0
2008-08-20 21:45:00,95.82,95.83,95.815,95.825,81700000.0
2008-08-20 21:46:00,95.825,95.87,95.82,95.87,45700000.0
2008-08-20 21:47:00,95.87,95.87,95.86,95.86,24700000.0
2008-08-20 21:48:00,95.86,95.86,95.85,95.85,66300000.0
2008-08-20 21:49:00,95.85,95.85,95.82,95.82,61800000.0
2008-08-20 21:50:00,95.82,95.825,95.8,95.81,94500000.0
2008-08-20 21:51:00,95.81,95.83,95.8,95.83,96700000.0
2008-08-20 21:52:00,95.83,95.85,95.83,95.85,68300000.0
2008-08-20 21:53:00,95.85,95.86,95.85,95.86,27500000.0
2008-08-20 21:54:00,95.855,95.855,95.83,95.84,59400000.0
2008-08-20 21:55:00,95.84,95.86,95.84,95.85,27500000.0
2008-08-20 21:56:00,95.85,95.88,95.85,95.875,39300000.0
2008-08-20 21:57:00,95.875,95.9,95.87,95.88,18200000.0
2008-08-20 21:58:00,95.88,95.88,95.86,95.86,47500000.0
2008-08-20 21:59:00,95.86,95.865,95.86,95.86,30000000.0
2008-08-20 22:00:00,95.86,95.87,95.86,95.87,18100000.0
2008-08-20 22:01:00,95.875,95.88,95.875,95.88,4500000.0
2008-08-20 22:02:00,95.87,95.88,95.87,95.88,19400000.0
2008-08-20 22:03:00,95.88,95.89,95.88,95.89,26600000.0
2008-08-20 22:04:00,95.89,95.91,95.87,95.87,98200000.0
2008-08-20 22:05:00,95.87,95.885,95.86,95.88,104000000.0
2008-08-20 22:06:00,95.88,95.895,95.88,95.89,19100000.0
2008-08-20 22:07:00,95.89,95.935,95.89,95.935,51500000.0
2008-08-20 22:08:00,95.94,95.945,95.92,95.94,135400000.0
2008-08-20 22:09:00,95.94,95.96,95.94,95.94,39000000.0
2008-08-20 22:10:00,95.93,95.93,95.9,95.915,93200000.0
2008-08-20 22:11:00,95.915,95.92,95.915,95.92,45200000.0
2008-08-20 22:12:00,95.925,95.94,95.92,95.92,87800000.0
2008-08-20 22:13:00,95.91,95.925,95.905,95.92,30400000.0
2008-08-20 22:14:00,95.92,95.96,95.91,95.96,43000000.0
2008-08-20 22:15:00,95.96,95.96,95.94,95.94,48000000.0
2008-08-20 22:16:00,95.94,95.945,95.94,95.945,47000000.0
2008-08-20 22:17:00,95.94,95.94,95.94,95.94,14600000.0
2008-08-20 22:18:00,95.94,95.96,95.94,95.96,12900000.0
2008-08-20 22:19:00,95.96,95.96,95.96,95.96,2000000.0
2008-08-20 22:20:00,95.95,95.95,95.94,95.95,28600000.0
2008-08-20 22:21:00,95.95,95.95,95.94,95.94,10000000.0
2008-08-20 22:22:00,95.94,95.95,95.94,95.95,31700000.0
2008-08-20 22:23:00,95.95,95.95,95.95,95.95,20700000.0
2008-08-20 22:24:00,95.95,95.95,95.95,95.95,21700000.0
2008-08-20 22:25:00,95.95,95.95,95.95,95.95,1800000.0
2008-08-20 22:26:00,95.95,95.955,95.95,95.955,32300000.0
2008-08-20 22:27:00,95.955,95.955,95.91,95.93,177600000.0
2008-08-20 22:28:00,95.93,95.94,95.93,95.94,45100000.0
2008-08-20 22:29:00,95.94,95.95,95.94,95.94,38000000.0
2008-08-20 22:30:00,95.94,95.95,95.94,95.94,50000000.0
2008-08-20 22:31:00,95.94,95.99,95.94,95.98,31500000.0
2008-08-20 22:32:00,95.98,95.98,95.97,95.98,20800000.0
2008-08-20 22:33:00,95.975,95.975,95.975,95.975,1300000.0
2008-08-20 22:34:00,95.975,95.975,95.975,95.975,1300000.0
2008-08-20 22:35:00,95.98,95.99,95.975,95.99,65000000.0
2008-08-20 22:36:00,95.99,95.99,95.99,95.99,15700000.0
2008-08-20 22:37:00,95.99,95.99,95.955,95.96,61000000.0
2008-08-20 22:38:00,95.965,95.965,95.965,95.965,5400000.0
2008-08-20 22:39:00,95.97,95.97,95.965,95.97,33600000.0
2008-08-20 22:40:00,95.97,95.97,95.97,95.97,3600000.0
2008-08-20 22:41:00,95.975,96.02,95.97,95.98,92700000.0
2008-08-20 22:42:00,95.98,96.015,95.97,95.98,110500000.0
2008-08-20 22:43:00,95.975,96.005,95.975,96.0,45500000.0
2008-08-20 22:44:00,96.0,96.0,95.995,96.0,10800000.0
2008-08-20 22:45:00,96.0,96.02,95.99,96.015,54900000.0
2008-08-20 22:46:00,96.01,96.01,95.98,95.995,48500000.0
2008-08-20 22:47:00,95.995,95.995,95.955,95.98,143200000.0
2008-08-20 22:48:00,95.98,95.995,95.98,95.995,47100000.0
2008-08-20 22:49:00,95.995,96.0,95.985,96.0,164400000.0
2008-08-20 22:50:00,96.0,96.0,96.0,96.0,133100000.0
2008-08-20 22:51:00,96.0,96.0,95.99,95.99,25900000.0
2008-08-20 22:52:00,96.0,96.0,95.99,95.99,62200000.0
2008-08-20 22:53:00,95.99,96.005,95.99,96.0,103600000.0
2008-08-20 22:54:00,96.0,96.0,95.995,96.0,134900000.0
2008-08-20 22:55:00,96.01,96.01,95.995,96.0,59100000.0
2008-08-20 22:56:00,96.0,96.0,95.995,95.995,53200000.0
2008-08-20 22:57:00,95.995,95.995,95.985,95.995,135200000.0
2008-08-20 22:58:00,95.99,95.995,95.97,95.97,203200000.0
2008-08-20 22:59:00,95.97,95.98,95.96,95.96,51300000.0
2008-08-20 23:00:00,95.955,95.965,95.915,95.955,45000000.0
2008-08-20 23:01:00,95.955,95.955,95.94,95.94,100900000.0
2008-08-20 23:02:00,95.94,95.94,95.93,95.94,168600000.0
2008-08-20 23:03:00,95.94,95.96,95.94,95.955,101000000.0
2008-08-20 23:04:00,95.96,95.96,95.955,95.96,27600000.0
2008-08-20 23:05:00,95.96,95.96,95.95,95.95,95300000.0
2008-08-20 23:06:00,95.95,95.95,95.945,95.945,111000000.0
2008-08-20 23:07:00,95.95,95.96,95.95,95.96,125300000.0
2008-08-20 23:08:00,95.95,95.96,95.95,95.96,34400000.0
2008-08-20 23:09:00,95.95,95.95,95.95,95.95,32500000.0
2008-08-20 23:10:00,95.95,95.96,95.95,95.95,32500000.0
2008-08-20 23:11:00,95.928,95.942,95.909,95.937,127399999.0
2008-08-20 23:12:00,95.95,95.95,95.93,95.93,14200000.0
2008-08-20 23:13:00,95.92,95.93,95.92,95.92,59600000.0
2008-08-20 23:14:00,95.92,95.92,95.915,95.92,34200000.0
2008-08-20 23:15:00,95.92,95.94,95.91,95.94,74000000.0
2008-08-20 23:16:00,95.94,95.94,95.92,95.92,68600000.0
2008-08-20 23:17:00,95.92,95.92,95.91,95.91,17800000.0
2008-08-20 23:18:00,95.91,95.91,95.9,95.9,70000000.0
2008-08-20 23:19:00,95.91,95.91,95.895,95.9,152400001.0
2008-08-20 23:20:00,95.905,95.905,95.905,95.905,10800000.0
2008-08-20 23:21:00,95.905,95.905,95.895,95.9,41400000.0
2008-08-20 23:22:00,95.895,95.93,95.895,95.915,49900000.0
2008-08-20 23:23:00,95.92,95.92,95.9,95.9,74200000.0
2008-08-20 23:24:00,95.9,95.925,95.9,95.92,73300000.0
2008-08-20 23:25:00,95.915,95.92,95.91,95.92,117600000.0
2008-08-20 23:26:00,95.92,95.93,95.9,95.93,262100000.0
2008-08-20 23:27:00,95.93,95.93,95.905,95.905,44800000.0
2008-08-20 23:28:00,95.9,95.9,95.87,95.87,64200000.0
2008-08-20 23:29:00,95.875,95.885,95.87,95.88,88800000.0
2008-08-20 23:30:00,95.875,95.875,95.875,95.875,16200000.0
2008-08-20 23:31:00,95.875,95.875,95.875,95.875,5400000.0
2008-08-20 23:32:00,95.875,95.875,95.845,95.845,71500000.0
2008-08-20 23:33:00,95.84,95.85,95.84,95.85,67200000.0
2008-08-20 23:34:00,95.86,95.895,95.84,95.88,183600001.0
2008-08-20 23:35:00,95.885,95.885,95.88,95.88,21600000.0
2008-08-20 23:36:00,95.88,95.88,95.85,95.85,71400000.0
2008-08-20 23:37:00,95.85,95.85,95.81,95.825,64900000.0
2008-08-20 23:38:00,95.82,95.825,95.795,95.82,136200000.0
2008-08-20 23:39:00,95.82,95.825,95.81,95.815,139800000.0
2008-08-20 23:40:00,95.81,95.85,95.81,95.835,94100000.0
2008-08-20 23:41:00,95.835,95.86,95.835,95.845,33200000.0
2008-08-20 23:42:00,95.85,95.85,95.84,95.845,44300000.0
2008-08-20 23:43:00,95.845,95.86,95.845,95.86,52500000.0
2008-08-20 23:44:00,95.865,95.88,95.865,95.88,167299997.0
2008-08-20 23:45:00,95.875,95.875,95.87,95.87,85399999.0
2008-08-20 23:46:00,95.87,95.875,95.87,95.87,21800000.0
2008-08-20 23:47:00,95.87,95.875,95.87,95.87,39900000.0
2008-08-20 23:48:00,95.87,95.87,95.87,95.87,9000000.0
2008-08-20 23:49:00,95.87,95.87,95.84,95.84,24000000.0
2008-08-20 23:50:00,95.84,95.85,95.84,95.84,15800000.0
2008-08-20 23:51:00,95.84,95.84,95.805,95.81,85300000.0
2008-08-20 23:52:00,95.815,95.82,95.8,95.82,80500000.0
2008-08-20 23:53:00,95.83,95.835,95.825,95.835,58000000.0
2008-08-20 23:54:00,95.835,95.835,95.82,95.825,100200000.0
2008-08-20 23:55:00,95.82,95.83,95.82,95.83,81700000.0
2008-08-20 23:56:00,95.83,95.83,95.82,95.825,51800000.0
2008-08-20 23:57:00,95.825,95.855,95.8,95.805,179100001.0
2008-08-20 23:58:00,95.8,95.825,95.795,95.82,282200005.0
2008-08-20 23:59:00,95.825,95.87,95.825,95.86,129500000.0
2008-08-21 00:00:00,95.86,95.86,95.845,95.85,27600000.0
2008-08-21 00:01:00,95.85,95.85,95.84,95.84,59800000.0
2008-08-21 00:02:00,95.84,95.845,95.84,95.84,81399999.0
2008-08-21 00:03:00,95.84,95.845,95.84,95.845,54500000.0
2008-08-21 00:04:00,95.835,95.835,95.835,95.835,2000000.0
2008-08-21 00:05:00,95.835,95.835,95.8,95.8,56900000.0
2008-08-21 00:06:00,95.8,95.805,95.8,95.805,15300000.0
2008-08-21 00:07:00,95.74,95.784,95.74,95.782,146800000.0
2008-08-21 00:08:00,95.805,95.805,95.795,95.795,31300000.0
2008-08-21 00:09:00,95.79,95.8,95.78,95.78,186100001.0
2008-08-21 00:10:00,95.79,95.79,95.76,95.78,58800000.0
2008-08-21 00:11:00,95.78,95.825,95.78,95.825,72400000.0
2008-08-21 00:12:00,95.825,95.825,95.82,95.825,16200000.0
2008-08-21 00:13:00,95.83,95.845,95.83,95.83,115200000.0
2008-08-21 00:14:00,95.83,95.83,95.825,95.83,63900000.0
2008-08-21 00:15:00,95.83,95.835,95.825,95.825,50600000.0
2008-08-21 00:16:00,95.825,95.83,95.825,95.83,237700000.0
2008-08-21 00:17:00,95.83,95.83,95.82,95.82,44300000.0
2008-08-21 00:18:00,95.82,95.82,95.795,95.795,110400000.0
2008-08-21 00:19:00,95.8,95.82,95.795,95.82,24400000.0
2008-08-21 00:20:00,95.82,95.82,95.82,95.82,2400000.0
2008-08-21 00:21:00,95.82,95.82,95.82,95.82,9200000.0
2008-08-21 00:22:00,95.82,95.83,95.81,95.81,45800000.0
2008-08-21 00:23:00,95.81,95.82,95.81,95.82,8400000.0
2008-08-21 00:24:00,95.82,95.82,95.785,95.8,64800000.0
2008-08-21 00:25:00,95.8,95.8,95.8,95.8,10200000.0
2008-08-21 00:26:00,95.795,95.8,95.79,95.8,35000000.0
2008-08-21 00:27:00,95.8,95.83,95.8,95.83,24100000.0
2008-08-21 00:28:00,95.83,95.83,95.8,95.82,33100000.0
2008-08-21 00:29:00,95.82,95.82,95.82,95.82,1200000.0
2008-08-21 00:30:00,95.82,95.82,95.82,95.82,2400000.0
2008-08-21 00:31:00,95.82,95.82,95.82,95.82,1200000.0
2008-08-21 00:32:00,95.82,95.82,95.81,95.82,52300000.0
2008-08-21 00:33:00,95.82,95.825,95.815,95.815,68800000.0
2008-08-21 00:34:00,95.815,95.815,95.77,95.78,239900000.0
2008-08-21 00:35:00,95.78,95.8,95.765,95.77,86100000.0
2008-08-21 00:36:00,95.77,95.79,95.77,95.79,65400000.0
2008-08-21 00:37:00,95.795,95.795,95.78,95.78,82200000.0
2008-08-21 00:38:00,95.78,95.79,95.78,95.79,209199997.0
2008-08-21 00:39:00,95.79,95.8,95.79,95.8,27500000.0
2008-08-21 00:40:00,95.79,95.8,95.775,95.8,77200000.0
2008-08-21 00:41:00,95.8,95.8,95.8,95.8,30600000.0
2008-08-21 00:42:00,95.8,95.8,95.8,95.8,52500000.0
2008-08-21 00:43:00,95.79,95.795,95.775,95.775,27000000.0
2008-08-21 00:44:00,95.775,95.79,95.765,95.78,453000002.0
2008-08-21 00:45:00,95.78,95.79,95.78,95.78,163399999.0
2008-08-21 00:46:00,95.78,95.78,95.77,95.77,125799999.0
2008-08-21 00:47:00,95.77,95.785,95.77,95.785,49400001.0
2008-08-21 00:48:00,95.785,95.785,95.78,95.78,127000002.0
2008-08-21 00:49:00,95.78,95.795,95.78,95.78,72600000.0
2008-08-21 00:50:00,95.78,95.785,95.78,95.785,133900002.0
2008-08-21 00:51:00,95.785,95.8,95.78,95.79,127399998.0
2008-08-21 00:52:00,95.79,95.79,95.78,95.79,63300000.0
2008-08-21 00:53:00,95.785,95.79,95.78,95.785,90599997.0
2008-08-21 00:54:00,95.785,95.79,95.78,95.78,105599999.0
2008-08-21 00:55:00,95.78,95.78,95.755,95.77,164799998.0
2008-08-21 00:56:00,95.77,95.79,95.77,95.79,140600001.0
2008-08-21 00:57:00,95.785,95.79,95.77,95.78,186700001.0
2008-08-21 00:58:00,95.78,95.79,95.78,95.785,93200000.0
2008-08-21 00:59:00,95.785,95.785,95.76,95.76,305000000.0
2008-08-21 01:00:00,95.765,95.78,95.76,95.77,168099998.0
2008-08-21 01:01:00,95.77,95.77,95.76,95.77,91000000.0
2008-08-21 01:02:00,95.77,95.785,95.77,95.78,78600000.0
2008-08-21 01:03:00,95.79,95.79,95.775,95.785,34500000.0
2008-08-21 01:04:00,95.79,95.79,95.78,95.79,23600000.0
2008-08-21 01:05:00,95.79,95.79,95.77,95.77,234300000.0
2008-08-21 01:06:00,95.77,95.78,95.76,95.775,121500000.0
2008-08-21 01:07:00,95.78,95.79,95.74,95.76,329499999.0
2008-08-21 01:08:00,95.76,95.78,95.75,95.76,172299998.0
2008-08-21 01:09:00,95.76,95.76,95.76,95.76,6000000.0
2008-08-21 01:10:00,95.76,95.77,95.76,95.76,9200000.0
2008-08-21 01:11:00,95.76,95.76,95.75,95.75,52699999.0
2008-08-21 01:12:00,95.75,95.77,95.74,95.76,163699997.0
2008-08-21 01:13:00,95.76,95.76,95.75,95.76,30400000.0
2008-08-21 01:14:00,95.76,95.76,95.74,95.75,103100001.0
2008-08-21 01:15:00,95.76,95.76,95.73,95.75,106500000.0
2008-08-21 01:16:00,95.76,95.76,95.76,95.76,4800000.0
2008-08-21 01:17:00,95.76,95.77,95.76,95.76,22800000.0
2008-08-21 01:18:00,95.77,95.77,95.75,95.76,16700000.0
2008-08-21 01:19:00,95.76,95.77,95.76,95.76,20800000.0
2008-08-21 01:20:00,95.76,95.77,95.76,95.77,6400000.0
2008-08-21 01:21:00,95.76,95.77,95.76,95.77,12000000.0
2008-08-21 01:22:00,95.76,95.77,95.75,95.755,228000000.0
2008-08-21 01:23:00,95.755,95.77,95.75,95.75,117900000.0
2008-08-21 01:24:00,95.745,95.745,95.74,95.74,5500000.0
2008-08-21 01:25:00,95.74,95.75,95.74,95.75,41700000.0
2008-08-21 01:26:00,95.75,95.75,95.74,95.75,71800000.0
2008-08-21 01:27:00,95.75,95.78,95.75,95.78,96700000.0
2008-08-21 01:28:00,95.78,95.78,95.77,95.77,30200000.0
2008-08-21 01:29:00,95.78,95.78,95.76,95.77,101300000.0
2008-08-21 01:30:00,95.76,95.77,95.745,95.75,61800000.0
2008-08-21 01:31:00,95.745,95.75,95.74,95.745,120400001.0
2008-08-21 01:32:00,95.74,95.75,95.74,95.75,76399999.0
2008-08-21 01:33:00,95.74,95.76,95.74,95.76,142200000.0
2008-08-21 01:34:00,95.76,95.76,95.74,95.75,131200000.0
2008-08-21 01:35:00,95.75,95.75,95.75,95.75,104600000.0
2008-08-21 01:36:00,95.745,95.745,95.73,95.73,113400001.0
2008-08-21 01:37:00,95.74,95.75,95.74,95.75,73700000.0
2008-08-21 01:38:00,95.75,95.76,95.74,95.76,49300000.0
2008-08-21 01:39:00,95.76,95.77,95.76,95.77,122700000.0
2008-08-21 01:40:00,95.77,95.77,95.77,95.77,38400000.0
2008-08-21 01:41:00,95.77,95.8,95.77,95.79,77900000.0
2008-08-21 01:42:00,95.79,95.79,95.79,95.79,6600000.0
2008-08-21 01:43:00,95.739,95.775,95.716,95.735,269800000.0
2008-08-21 01:44:00,95.795,95.8,95.78,95.78,177300000.0
2008-08-21 01:45:00,95.78,95.78,95.77,95.77,123900000.0
2008-08-21 01:46:00,95.76,95.76,95.75,95.75,33700000.0
2008-08-21 01:47:00,95.75,95.76,95.75,95.755,10800000.0
2008-08-21 01:48:00,95.75,95.76,95.75,95.76,162100000.0
2008-08-21 01:49:00,95.76,95.76,95.74,95.74,244099999.0
2008-08-21 01:50:00,95.74,95.74,95.73,95.74,156899997.0
2008-08-21 01:51:00,95.74,95.745,95.74,95.745,121400000.0
2008-08-21 01:52:00,95.745,95.745,95.745,95.745,13800000.0
2008-08-21 01:53:00,95.74,95.74,95.73,95.74,174999999.0
2008-08-21 01:54:00,95.745,95.76,95.71,95.71,188000000.0
2008-08-21 01:55:00,95.71,95.73,95.71,95.71,246800000.0
2008-08-21 01:56:00,95.71,95.72,95.71,95.72,286299998.0
2008-08-21 01:57:00,95.72,95.76,95.72,95.745,148800000.0
2008-08-21 01:58:00,95.745,95.745,95.715,95.715,183600000.0
2008-08-21 01:59:00,95.72,95.72,95.695,95.71,306900000.0
2008-08-21 02:00:00,95.71,95.735,95.705,95.735,331700000.0
2008-08-21 02:01:00,95.735,95.74,95.725,95.73,97300000.0
2008-08-21 02:02:00,95.73,95.74,95.73,95.73,71900000.0
2008-08-21 02:03:00,95.73,95.73,95.73,95.73,25000000.0
2008-08-21 02:04:00,95.725,95.73,95.71,95.71,113000000.0
2008-08-21 02:05:00,95.71,95.73,95.7,95.73,116400000.0
2008-08-21 02:06:00,95.72,95.73,95.685,95.69,185100000.0
2008-08-21 02:07:00,95.69,95.72,95.69,95.705,78600000.0
2008-08-21 02:08:00,95.705,95.72,95.695,95.695,87800000.0
2008-08-21 02:09:00,95.695,95.695,95.69,95.69,43500000.0
2008-08-21 02:10:00,95.69,95.74,95.69,95.72,247200000.0
2008-08-21 02:11:00,95.72,95.74,95.72,95.73,366599998.0
2008-08-21 02:12:00,95.72,95.74,95.72,95.74,240300000.0
2008-08-21 02:13:00,95.74,95.75,95.72,95.73,233000000.0
2008-08-21 02:14:00,95.73,95.74,95.705,95.71,390800000.0
2008-08-21 02:15:00,95.71,95.735,95.705,95.73,730999996.0
2008-08-21 02:16:00,95.73,95.76,95.71,95.75,566400001.0
2008-08-21 02:17:00,95.75,95.75,95.72,95.75,528399999.0
2008-08-21 02:18:00,95.75,95.76,95.73,95.74,299300001.0
2008-08-21 02:19:00,95.74,95.74,95.705,95.71,370600000.0
2008-08-21 02:20:00,95.715,95.725,95.705,95.705,231100001.0
2008-08-21 02:21:00,95.71,95.74,95.7,95.715,168000000.0
2008-08-21 02:22:00,95.715,95.715,95.715,95.715,23200000.0
2008-08-21 02:23:00,95.715,95.72,95.7,95.72,225900000.0
2008-08-21 02:24:00,95.72,95.72,95.7,95.7,176700000.0
2008-08-21 02:25:00,95.7,95.71,95.69,95.71,178700000.0
2008-08-21 02:26:00,95.705,95.735,95.705,95.735,224800000.0
2008-08-21 02:27:00,95.735,95.76,95.73,95.745,171900000.0
2008-08-21 02:28:00,95.745,95.76,95.735,95.735,134800000.0
2008-08-21 02:29:00,95.735,95.745,95.72,95.73,363399997.0
2008-08-21 02:30:00,95.73,95.78,95.725,95.78,198000000.0
2008-08-21 02:31:00,95.78,95.78,95.74,95.74,381700000.0
2008-08-21 02:32:00,95.74,95.74,95.71,95.73,602099997.0
2008-08-21 02:33:00,95.73,95.77,95.73,95.77,534100000.0
2008-08-21 02:34:00,95.77,95.8,95.765,95.765,456100000.0
2008-08-21 02:35:00,95.77,95.775,95.76,95.765,330900000.0
2008-08-21 02:36:00,95.765,95.77,95.75,95.76,362000000.0
2008-08-21 02:37:00,95.76,95.78,95.75,95.75,254700000.0
2008-08-21 02:38:00,95.75,95.77,95.75,95.76,145300000.0
2008-08-21 02:39:00,95.76,95.77,95.735,95.745,326900000.0
2008-08-21 02:40:00,95.745,95.75,95.74,95.74,182600000.0
2008-08-21 02:41:00,95.74,95.75,95.74,95.75,342400000.0
2008-08-21 02:42:00,95.75,95.77,95.75,95.77,249000000.0
2008-08-21 02:43:00,95.77,95.79,95.76,95.79,309300000.0
2008-08-21 02:44:00,95.79,95.8,95.78,95.78,185800000.0
2008-08-21 02:45:00,95.78,95.8,95.78,95.79,182500000.0
2008-08-21 02:46:00,95.79,95.81,95.78,95.81,193300000.0
2008-08-21 02:47:00,95.81,95.86,95.81,95.85,374200000.0
2008-08-21 02:48:00,95.85,95.87,95.83,95.84,300300000.0
2008-08-21 02:49:00,95.84,95.85,95.83,95.85,288000001.0
2008-08-21 02:50:00,95.84,95.845,95.82,95.82,344100001.0
2008-08-21 02:51:00,95.82,95.825,95.81,95.82,309400000.0
2008-08-21 02:52:00,95.82,95.82,95.79,95.81,229700000.0
2008-08-21 02:53:00,95.81,95.82,95.795,95.8,291700000.0
2008-08-21 02:54:00,95.8,95.855,95.795,95.84,389400001.0
2008-08-21 02:55:00,95.84,95.855,95.81,95.85,614099998.0
2008-08-21 02:56:00,95.85,95.855,95.83,95.835,596399998.0
2008-08-21 02:57:00,95.835,95.84,95.745,95.76,688500001.0
2008-08-21 02:58:00,95.75,95.77,95.74,95.76,273600000.0
2008-08-21 02:59:00,95.76,95.76,95.735,95.74,420200002.0
2008-08-21 03:00:00,95.74,95.74,95.69,95.69,510199999.0
2008-08-21 03:01:00,95.69,95.715,95.68,95.69,1126900009.0
2008-08-21 03:02:00,95.69,95.71,95.67,95.71,586600000.0
2008-08-21 03:03:00,95.7,95.71,95.7,95.71,212700000.0
2008-08-21 03:04:00,95.71,95.73,95.7,95.72,154000000.0
2008-08-21 03:05:00,95.72,95.72,95.69,95.69,534499998.0
2008-08-21 03:06:00,95.69,95.715,95.66,95.66,606999997.0
2008-08-21 03:07:00,95.66,95.7,95.66,95.7,259900000.0
2008-08-21 03:08:00,95.7,95.7,95.66,95.67,532000004.0
2008-08-21 03:09:00,95.68,95.68,95.65,95.65,531400001.0
2008-08-21 03:10:00,95.655,95.68,95.655,95.67,289400000.0
2008-08-21 03:11:00,95.67,95.68,95.615,95.62,551200002.0
2008-08-21 03:12:00,95.62,95.635,95.6,95.605,502800003.0
2008-08-21 03:13:00,95.61,95.63,95.585,95.59,252000000.0
2008-08-21 03:14:00,95.59,95.625,95.59,95.615,468900003.0
2008-08-21 03:15:00,95.62,95.63,95.6,95.61,204400000.0
2008-08-21 03:16:00,95.61,95.62,95.6,95.61,170600000.0
2008-08-21 03:17:00,95.61,95.63,95.605,95.62,234100000.0
2008-08-21 03:18:00,95.62,95.66,95.62,95.62,493200000.0
2008-08-21 03:19:00,95.62,95.635,95.56,95.56,432700000.0
2008-08-21 03:20:00,95.57,95.61,95.56,95.57,370600000.0
2008-08-21 03:21:00,95.57,95.57,95.55,95.56,250300000.0
2008-08-21 03:22:00,95.56,95.585,95.56,95.585,222300000.0
2008-08-21 03:23:00,95.585,95.6,95.565,95.6,365900000.0
2008-08-21 03:24:00,95.6,95.64,95.6,95.63,263200000.0
2008-08-21 03:25:00,95.63,95.64,95.62,95.62,239000000.0
2008-08-21 03:26:00,95.62,95.625,95.59,95.59,382400000.0
2008-08-21 03:27:00,95.59,95.605,95.58,95.6,464000000.0
2008-08-21 03:28:00,95.6,95.62,95.59,95.59,271100000.0
2008-08-21 03:29:00,95.59,95.61,95.59,95.61,131000000.0
2008-08-21 03:30:00,95.61,95.61,95.57,95.59,486000000.0
2008-08-21 03:31:00,95.59,95.59,95.565,95.57,157100000.0
2008-08-21 03:32:00,95.59,95.59,95.56,95.58,212200000.0
2008-08-21 03:33:00,95.58,95.63,95.58,95.61,285300000.0
2008-08-21 03:34:00,95.61,95.61,95.55,95.58,511500000.0
2008-08-21 03:35:00,95.58,95.62,95.58,95.605,511700000.0
2008-08-21 03:36:00,95.61,95.65,95.61,95.64,197800000.0
2008-08-21 03:37:00,95.64,95.65,95.64,95.65,32200000.0
2008-08-21 03:38:00,95.65,95.67,95.63,95.67,175100000.0
2008-08-21 03:39:00,95.67,95.67,95.64,95.64,209400000.0
2008-08-21 03:40:00,95.64,95.64,95.63,95.64,87900000.0
2008-08-21 03:41:00,95.64,95.69,95.64,95.65,325999999.0
2008-08-21 03:42:00,95.65,95.68,95.63,95.64,243100000.0
2008-08-21 03:43:00,95.635,95.64,95.62,95.62,206500000.0
2008-08-21 03:44:00,95.62,95.62,95.61,95.61,185400000.0
2008-08-21 03:45:00,95.61,95.66,95.605,95.66,211800000.0
2008-08-21 03:46:00,95.66,95.675,95.645,95.655,344800000.0
2008-08-21 03:47:00,95.655,95.655,95.64,95.645,401000000.0
2008-08-21 03:48:00,95.65,95.705,95.645,95.7,558600000.0
2008-08-21 03:49:00,95.7,95.745,95.7,95.745,362100000.0
2008-08-21 03:50:00,95.745,95.745,95.69,95.7,415500000.0
2008-08-21 03:51:00,95.7,95.72,95.695,95.7,134500000.0
2008-08-21 03:52:00,95.7,95.71,95.7,95.71,131700000.0
2008-08-21 03:53:00,95.71,95.71,95.7,95.71,106900000.0
2008-08-21 03:54:00,95.71,95.71,95.69,95.69,71400000.0
2008-08-21 03:55:00,95.7,95.73,95.7,95.73,359700001.0
2008-08-21 03:56:00,95.73,95.795,95.73,95.795,279100000.0
2008-08-21 03:57:00,95.795,95.795,95.77,95.775,103500000.0
2008-08-21 03:58:00,95.775,95.79,95.775,95.78,139300000.0
2008-08-21 03:59:00,95.78,95.78,95.76,95.77,241200000.0
2008-08-21 04:00:00,95.77,95.79,95.77,95.79,314500000.0
2008-08-21 04:01:00,95.79,95.79,95.75,95.76,559300000.0
2008-08-21 04:02:00,95.75,95.75,95.72,95.72,222600000.0
2008-08-21 04:03:00,95.72,95.75,95.72,95.74,176000000.0
2008-08-21 04:04:00,95.74,95.74,95.735,95.74,188000000.0
2008-08-21 04:05:00,95.74,95.75,95.74,95.74,138000000.0
2008-08-21 04:06:00,95.73,95.73,95.72,95.72,202500000.0
2008-08-21 04:07:00,95.72,95.72,95.71,95.72,176400000.0
2008-08-21 04:08:00,95.72,95.74,95.72,95.74,274400000.0
2008-08-21 04:09:00,95.74,95.75,95.73,95.74,189300000.0
2008-08-21 04:10:00,95.74,95.74,95.725,95.725,175900000.0
2008-08-21 04:11:00,95.725,95.73,95.715,95.72,182000000.0
2008-08-21 04:12:00,95.72,95.725,95.72,95.72,76700000.0
2008-08-21 04:13:00,95.72,95.72,95.72,95.72,91700000.0
2008-08-21 04:14:00,95.72,95.72,95.72,95.72,38000000.0
2008-08-21 04:15:00,95.72,95.72,95.71,95.71,78700000.0
2008-08-21 04:16:00,95.705,95.73,95.7,95.73,55700000.0
2008-08-21 04:17:00,95.73,95.74,95.73,95.73,31000000.0
2008-08-21 04:18:00,95.73,95.73,95.72,95.73,87400000.0
2008-08-21 04:19:00,95.73,95.73,95.71,95.715,197100000.0
2008-08-21 04:20:00,95.71,95.72,95.71,95.71,108000000.0
2008-08-21 04:21:00,95.71,95.71,95.705,95.71,78500000.0
2008-08-21 04:22:00,95.71,95.76,95.71,95.74,282500000.0
2008-08-21 04:23:00,95.74,95.76,95.73,95.76,384100000.0
2008-08-21 04:24:00,95.76,95.77,95.76,95.765,498100000.0
2008-08-21 04:25:00,95.765,95.805,95.76,95.805,249200000.0
2008-08-21 04:26:00,95.815,95.815,95.79,95.79,494600000.0
2008-08-21 04:27:00,95.79,95.825,95.785,95.805,408700000.0
2008-08-21 04:28:00,95.8,95.81,95.78,95.785,250000000.0
2008-08-21 04:29:00,95.785,95.795,95.78,95.78,266200000.0
2008-08-21 04:30:00,95.79,95.79,95.745,95.755,308600000.0
2008-08-21 04:31:00,95.76,95.76,95.735,95.74,197600000.0
2008-08-21 04:32:00,95.74,95.74,95.73,95.73,109200000.0
2008-08-21 04:33:00,95.735,95.74,95.71,95.71,226300000.0
2008-08-21 04:34:00,95.71,95.72,95.685,95.685,533300000.0
2008-08-21 04:35:00,95.69,95.7,95.67,95.67,333500000.0
2008-08-21 04:36:00,95.67,95.67,95.64,95.65,210400000.0
2008-08-21 04:37:00,95.645,95.65,95.64,95.64,61800000.0
2008-08-21 04:38:00,95.64,95.655,95.64,95.65,226800000.0
2008-08-21 04:39:00,95.65,95.68,95.65,95.67,102300000.0
2008-08-21 04:40:00,95.67,95.68,95.67,95.68,215000000.0
2008-08-21 04:41:00,95.68,95.685,95.68,95.68,118100000.0
2008-08-21 04:42:00,95.68,95.685,95.67,95.67,258100000.0
2008-08-21 04:43:00,95.67,95.67,95.66,95.67,91500000.0
2008-08-21 04:44:00,95.67,95.67,95.645,95.65,110400000.0
2008-08-21 04:45:00,95.65,95.685,95.65,95.68,227000000.0
2008-08-21 04:46:00,95.68,95.68,95.67,95.675,422900000.0
2008-08-21 04:47:00,95.68,95.69,95.66,95.67,328900000.0
2008-08-21 04:48:00,95.67,95.69,95.65,95.655,376800000.0
2008-08-21 04:49:00,95.655,95.655,95.64,95.65,230600000.0
2008-08-21 04:50:00,95.645,95.645,95.62,95.62,328099999.0
2008-08-21 04:51:00,95.62,95.62,95.58,95.61,192500000.0
2008-08-21 04:52:00,95.61,95.62,95.61,95.62,149700000.0
2008-08-21 04:53:00,95.62,95.62,95.6,95.61,138200000.0
2008-08-21 04:54:00,95.61,95.64,95.61,95.63,175000000.0
2008-08-21 04:55:00,95.63,95.66,95.6,95.61,182500000.0
2008-08-21 04:56:00,95.61,95.62,95.61,95.615,28400000.0
2008-08-21 04:57:00,95.63,95.64,95.62,95.63,59100000.0
2008-08-21 04:58:00,95.63,95.64,95.56,95.59,358500000.0
2008-08-21 04:59:00,95.59,95.625,95.59,95.62,296400000.0
2008-08-21 05:00:00,95.62,95.62,95.6,95.605,231700000.0
2008-08-21 05:01:00,95.605,95.62,95.6,95.62,87700000.0
2008-08-21 05:02:00,95.615,95.62,95.6,95.62,171300000.0
2008-08-21 05:03:00,95.62,95.625,95.62,95.62,31800000.0
2008-08-21 05:04:00,95.62,95.625,95.615,95.62,98600000.0
2008-08-21 05:05:00,95.62,95.62,95.61,95.61,278100000.0
2008-08-21 05:06:00,95.61,95.61,95.59,95.6,227800000.0
2008-08-21 05:07:00,95.6,95.605,95.58,95.58,240800000.0
2008-08-21 05:08:00,95.58,95.585,95.575,95.58,259000000.0
2008-08-21 05:09:00,95.58,95.62,95.58,95.6,127400000.0
2008-08-21 05:10:00,95.6,95.61,95.58,95.58,335200000.0
2008-08-21 05:11:00,95.58,95.59,95.56,95.58,583000000.0
2008-08-21 05:12:00,95.59,95.61,95.58,95.61,382200000.0
2008-08-21 05:13:00,95.62,95.625,95.61,95.62,95800000.0
2008-08-21 05:14:00,95.62,95.625,95.62,95.62,193300000.0
2008-08-21 05:15:00,95.62,95.63,95.62,95.62,434300000.0
2008-08-21 05:16:00,95.63,95.63,95.625,95.63,56000000.0
2008-08-21 05:17:00,95.625,95.625,95.62,95.62,50900000.0
2008-08-21 05:18:00,95.62,95.635,95.61,95.63,188200000.0
2008-08-21 05:19:00,95.63,95.63,95.62,95.625,150600000.0
2008-08-21 05:20:00,95.625,95.65,95.625,95.64,147200000.0
2008-08-21 05:21:00,95.64,95.67,95.64,95.665,118100000.0
2008-08-21 05:22:00,95.67,95.675,95.665,95.67,61100000.0
2008-08-21 05:23:00,95.67,95.685,95.67,95.67,139400000.0
2008-08-21 05:24:00,95.67,95.67,95.66,95.66,59100000.0
2008-08-21 05:25:00,95.66,95.66,95.645,95.655,68300000.0
2008-08-21 05:26:00,95.66,95.67,95.65,95.65,72100000.0
2008-08-21 05:27:00,95.65,95.655,95.65,95.655,11000000.0
2008-08-21 05:28:00,95.655,95.66,95.655,95.66,8200000.0
2008-08-21 05:29:00,95.66,95.67,95.66,95.66,88600000.0
2008-08-21 05:30:00,95.66,95.705,95.66,95.705,335900000.0
2008-08-21 05:31:00,95.705,95.71,95.68,95.68,375400000.0
2008-08-21 05:32:00,95.68,95.69,95.63,95.69,240600000.0
2008-08-21 05:33:00,95.7,95.715,95.69,95.69,104100000.0
2008-08-21 05:34:00,95.69,95.69,95.66,95.67,92600000.0
2008-08-21 05:35:00,95.67,95.67,95.67,95.67,2000000.0
2008-08-21 05:36:00,95.67,95.68,95.66,95.66,102100000.0
2008-08-21 05:37:00,95.655,95.655,95.64,95.64,110100000.0
2008-08-21 05:38:00,95.64,95.67,95.635,95.64,320500000.0
2008-08-21 05:39:00,95.64,95.66,95.64,95.66,127000000.0
2008-08-21 05:40:00,95.67,95.68,95.66,95.68,71200000.0
2008-08-21 05:41:00,95.68,95.69,95.68,95.69,139400000.0
2008-08-21 05:42:00,95.7,95.7,95.7,95.7,58500000.0
2008-08-21 05:43:00,95.7,95.71,95.66,95.66,332600000.0
2008-08-21 05:44:00,95.66,95.66,95.66,95.66,62800000.0
2008-08-21 05:45:00,95.66,95.665,95.66,95.665,23200000.0
2008-08-21 05:46:00,95.655,95.655,95.64,95.64,31500000.0
2008-08-21 05:47:00,95.64,95.64,95.63,95.63,131400000.0
2008-08-21 05:48:00,95.63,95.64,95.62,95.63,222900000.0
2008-08-21 05:49:00,95.63,95.65,95.63,95.65,272400000.0
2008-08-21 05:50:00,95.65,95.65,95.625,95.63,182200000.0
2008-08-21 05:51:00,95.625,95.625,95.61,95.615,123500000.0
2008-08-21 05:52:00,95.615,95.615,95.6,95.605,105700000.0
2008-08-21 05:53:00,95.605,95.62,95.6,95.61,212900000.0
2008-08-21 05:54:00,95.61,95.61,95.6,95.6,150800000.0
2008-08-21 05:55:00,95.6,95.61,95.6,95.605,298600000.0
2008-08-21 05:56:00,95.605,95.625,95.6,95.625,360000000.0
2008-08-21 05:57:00,95.625,95.63,95.62,95.63,475900000.0
2008-08-21 05:58:00,95.63,95.63,95.59,95.6,389700000.0
2008-08-21 05:59:00,95.6,95.64,95.6,95.61,182800000.0
2008-08-21 06:00:00,95.61,95.65,95.61,95.64,154000000.0
2008-08-21 06:01:00,95.64,95.64,95.605,95.62,173600000.0
2008-08-21 06:02:00,95.62,95.65,95.62,95.64,140200000.0
2008-08-21 06:03:00,95.64,95.64,95.64,95.64,33100000.0
2008-08-21 06:04:00,95.64,95.65,95.64,95.64,67500000.0
2008-08-21 06:05:00,95.64,95.66,95.63,95.64,218800000.0
2008-08-21 06:06:00,95.64,95.68,95.64,95.67,288100000.0
2008-08-21 06:07:00,95.68,95.69,95.665,95.665,155100000.0
2008-08-21 06:08:00,95.665,95.67,95.64,95.64,218000000.0
2008-08-21 06:09:00,95.63,95.64,95.63,95.64,10300000.0
2008-08-21 06:10:00,95.64,95.64,95.63,95.64,75900000.0
2008-08-21 06:11:00,95.64,95.64,95.61,95.62,115300000.0
2008-08-21 06:12:00,95.61,95.61,95.585,95.6,232000000.0
2008-08-21 06:13:00,95.61,95.61,95.59,95.61,122100000.0
2008-08-21 06:14:00,95.61,95.62,95.59,95.59,255200000.0
2008-08-21 06:15:00,95.59,95.59,95.56,95.58,444800000.0
2008-08-21 06:16:00,95.58,95.62,95.58,95.61,336000000.0
2008-08-21 06:17:00,95.6,95.62,95.6,95.62,313500000.0
2008-08-21 06:18:00,95.62,95.62,95.58,95.58,104400000.0
2008-08-21 06:19:00,95.58,95.6,95.58,95.59,249200000.0
2008-08-21 06:20:00,95.59,95.61,95.585,95.585,156200000.0
2008-08-21 06:21:00,95.585,95.6,95.58,95.6,303700000.0
2008-08-21 06:22:00,95.59,95.6,95.59,95.6,130700000.0
2008-08-21 06:23:00,95.6,95.605,95.6,95.605,9300000.0
2008-08-21 06:24:00,95.605,95.62,95.605,95.62,117000000.0
2008-08-21 06:25:00,95.62,95.635,95.615,95.62,279000000.0
2008-08-21 06:26:00,95.62,95.64,95.62,95.63,429200000.0
2008-08-21 06:27:00,95.63,95.655,95.63,95.64,155000000.0
2008-08-21 06:28:00,95.64,95.64,95.61,95.62,355900001.0
2008-08-21 06:29:00,95.62,95.62,95.605,95.605,281900000.0
2008-08-21 06:30:00,95.605,95.625,95.605,95.625,342300000.0
2008-08-21 06:31:00,95.625,95.63,95.615,95.63,209700000.0
2008-08-21 06:32:00,95.635,95.64,95.61,95.61,364100001.0
2008-08-21 06:33:00,95.61,95.635,95.61,95.635,188800001.0
2008-08-21 06:34:00,95.63,95.63,95.62,95.62,26000000.0
2008-08-21 06:35:00,95.625,95.64,95.615,95.62,561700000.0
2008-08-21 06:36:00,95.61,95.63,95.605,95.625,253499999.0
2008-08-21 06:37:00,95.63,95.63,95.62,95.62,97600000.0
2008-08-21 06:38:00,95.62,95.63,95.605,95.605,105000000.0
2008-08-21 06:39:00,95.605,95.605,95.56,95.56,265800001.0
2008-08-21 06:40:00,95.56,95.57,95.54,95.55,229800000.0
2008-08-21 06:41:00,95.55,95.59,95.55,95.58,59100000.0
2008-08-21 06:42:00,95.58,95.59,95.57,95.59,38000000.0
2008-08-21 06:43:00,95.59,95.59,95.58,95.58,9300000.0
2008-08-21 06:44:00,95.57,95.6,95.57,95.6,136200000.0
2008-08-21 06:45:00,95.6,95.61,95.6,95.6,33300000.0
2008-08-21 06:46:00,95.61,95.61,95.61,95.61,1000000.0
2008-08-21 06:47:00,95.61,95.61,95.6,95.61,92600000.0
2008-08-21 06:48:00,95.62,95.62,95.6,95.6,71100000.0
2008-08-21 06:49:00,95.6,95.61,95.6,95.6,10600000.0
2008-08-21 06:50:00,95.6,95.6,95.595,95.595,36900000.0
2008-08-21 06:51:00,95.595,95.595,95.585,95.59,25000000.0
2008-08-21 06:52:00,95.59,95.6,95.59,95.6,9300000.0
2008-08-21 06:53:00,95.61,95.61,95.6,95.6,22600000.0
2008-08-21 06:54:00,95.6,95.6,95.585,95.59,27200000.0
2008-08-21 06:55:00,95.59,95.59,95.58,95.58,7300000.0
2008-08-21 06:56:00,95.59,95.59,95.57,95.57,18000000.0
2008-08-21 06:57:00,95.56,95.56,95.56,95.56,4400000.0
2008-08-21 06:58:00,95.57,95.58,95.56,95.56,73300000.0
2008-08-21 06:59:00,95.56,95.57,95.56,95.57,7000000.0
2008-08-21 07:00:00,95.57,95.59,95.57,95.59,20100000.0
2008-08-21 07:01:00,95.58,95.59,95.58,95.59,37000000.0
2008-08-21 07:02:00,95.59,95.6,95.58,95.58,20500000.0
2008-08-21 07:03:00,95.59,95.59,95.58,95.59,6000000.0
2008-08-21 07:04:00,95.59,95.59,95.58,95.59,28700000.0
2008-08-21 07:05:00,95.59,95.61,95.59,95.59,70200000.0
2008-08-21 07:06:00,95.59,95.59,95.56,95.58,72500000.0
2008-08-21 07:07:00,95.58,95.59,95.53,95.54,249900001.0
2008-08-21 07:08:00,95.55,95.57,95.52,95.52,86100000.0
2008-08-21 07:09:00,95.52,95.58,95.52,95.53,139000000.0
2008-08-21 07:10:00,95.52,95.59,95.52,95.57,97900000.0
2008-08-21 07:11:00,95.57,95.57,95.56,95.57,78200000.0
2008-08-21 07:12:00,95.57,95.57,95.55,95.57,141900000.0
2008-08-21 07:13:00,95.57,95.59,95.56,95.56,115499999.0
2008-08-21 07:14:00,95.57,95.57,95.54,95.54,123400000.0
2008-08-21 07:15:00,95.54,95.54,95.5,95.5,99900000.0
2008-08-21 07:16:00,95.5,95.52,95.47,95.5,260399999.0
2008-08-21 07:17:00,95.5,95.51,95.47,95.48,136900000.0
2008-08-21 07:18:00,95.5,95.5,95.48,95.49,47900000.0
2008-08-21 07:19:00,95.49,95.49,95.45,95.45,162500000.0
2008-08-21 07:20:00,95.45,95.46,95.43,95.45,215300000.0
2008-08-21 07:21:00,95.46,95.46,95.42,95.42,139700000.0
2008-08-21 07:22:00,95.42,95.42,95.39,95.39,107400001.0
2008-08-21 07:23:00,95.39,95.39,95.31,95.31,131600000.0
2008-08-21 07:24:00,95.31,95.31,95.26,95.29,182500000.0
2008-08-21 07:25:00,95.285,95.285,95.24,95.24,160599999.0
2008-08-21 07:26:00,95.24,95.24,95.16,95.16,130200000.0
2008-08-21 07:27:00,95.16,95.16,95.07,95.08,230599999.0
2008-08-21 07:28:00,95.08,95.1,95.04,95.1,149000000.0
2008-08-21 07:29:00,95.1,95.24,95.1,95.23,281600000.0
2008-08-21 07:30:00,95.23,95.25,95.215,95.23,71200000.0
2008-08-21 07:31:00,95.23,95.29,95.22,95.24,120800000.0
2008-08-21 07:32:00,95.24,95.25,95.22,95.25,102100000.0
2008-08-21 07:33:00,95.24,95.28,95.24,95.25,54700000.0
2008-08-21 07:34:00,95.25,95.25,95.2,95.25,69600000.0
2008-08-21 07:35:00,95.24,95.27,95.24,95.25,42600000.0
2008-08-21 07:36:00,95.25,95.25,95.21,95.23,65200000.0
2008-08-21 07:37:00,95.23,95.23,95.14,95.15,286600001.0
2008-08-21 07:38:00,95.15,95.18,95.15,95.17,62100000.0
2008-08-21 07:39:00,95.17,95.19,95.13,95.13,81200000.0
2008-08-21 07:40:00,95.13,95.14,95.11,95.12,183000001.0
2008-08-21 07:41:00,95.12,95.12,95.07,95.07,286700002.0
2008-08-21 07:42:00,95.07,95.07,95.03,95.05,302900000.0
2008-08-21 07:43:00,95.05,95.12,95.04,95.1,133100000.0
2008-08-21 07:44:00,95.11,95.135,95.1,95.1,138500000.0
2008-08-21 07:45:00,95.1,95.12,95.1,95.12,82600000.0
2008-08-21 07:46:00,95.12,95.19,95.12,95.17,137600000.0
2008-08-21 07:47:00,95.17,95.23,95.17,95.195,216500000.0
2008-08-21 07:48:00,95.19,95.22,95.175,95.21,123500000.0
2008-08-21 07:49:00,95.22,95.22,95.13,95.14,76400000.0
2008-08-21 07:50:00,95.14,95.16,95.13,95.13,58700000.0
2008-08-21 07:51:00,95.12,95.17,95.12,95.17,155699999.0
2008-08-21 07:52:00,95.18,95.2,95.18,95.2,52800000.0
2008-08-21 07:53:00,95.2,95.24,95.19,95.225,90100000.0
2008-08-21 07:54:00,95.225,95.26,95.215,95.23,274200000.0
2008-08-21 07:55:00,95.23,95.24,95.18,95.18,172700000.0
2008-08-21 07:56:00,95.18,95.2,95.18,95.2,193300000.0
2008-08-21 07:57:00,95.2,95.2,95.17,95.17,125900000.0
2008-08-21 07:58:00,95.17,95.17,95.14,95.17,81900000.0
2008-08-21 07:59:00,95.17,95.19,95.13,95.14,258100000.0
2008-08-21 08:00:00,95.15,95.15,95.05,95.1,345400000.0
2008-08-21 08:01:00,95.11,95.11,95.06,95.08,146500000.0
2008-08-21 08:02:00,95.08,95.09,95.075,95.08,70000000.0
2008-08-21 08:03:00,95.08,95.08,95.01,95.03,401800000.0
2008-08-21 08:04:00,95.03,95.08,95.03,95.07,151800000.0
2008-08-21 08:05:00,95.08,95.1,95.05,95.09,355400000.0
2008-08-21 08:06:00,95.09,95.09,95.06,95.07,283500000.0
2008-08-21 08:07:00,95.07,95.115,95.07,95.115,184200000.0
2008-08-21 08:08:00,95.12,95.12,95.08,95.11,313200000.0
2008-08-21 08:09:00,95.11,95.125,95.11,95.11,239100000.0
2008-08-21 08:10:00,95.115,95.12,95.085,95.1,262300000.0
2008-08-21 08:11:00,95.105,95.17,95.1,95.16,214200000.0
2008-08-21 08:12:00,95.155,95.16,95.135,95.14,387500000.0
2008-08-21 08:13:00,95.145,95.15,95.1,95.14,215200000.0
2008-08-21 08:14:00,95.14,95.17,95.11,95.12,243900000.0
2008-08-21 08:15:00,95.12,95.16,95.12,95.15,169200000.0
2008-08-21 08:16:00,95.14,95.18,95.13,95.13,172800000.0
2008-08-21 08:17:00,95.14,95.19,95.14,95.17,92800000.0
2008-08-21 08:18:00,95.17,95.17,95.15,95.15,96900000.0
2008-08-21 08:19:00,95.15,95.19,95.15,95.175,178500000.0
2008-08-21 08:20:00,95.175,95.205,95.17,95.2,212600000.0
2008-08-21 08:21:00,95.2,95.25,95.19,95.19,276600000.0
2008-08-21 08:22:00,95.19,95.19,95.14,95.15,361100000.0
2008-08-21 08:23:00,95.15,95.21,95.14,95.18,215700000.0
2008-08-21 08:24:00,95.18,95.23,95.14,95.2,640800003.0
2008-08-21 08:25:00,95.2,95.21,95.145,95.155,369800000.0
2008-08-21 08:26:00,95.16,95.185,95.14,95.145,328100000.0
2008-08-21 08:27:00,95.14,95.15,95.12,95.125,378000000.0
2008-08-21 08:28:00,95.125,95.17,95.125,95.15,416200000.0
2008-08-21 08:29:00,95.15,95.17,95.11,95.17,317700000.0
2008-08-21 08:30:00,95.16,95.2,95.15,95.18,326600000.0
2008-08-21 08:31:00,95.18,95.19,95.13,95.16,268500000.0
2008-08-21 08:32:00,95.15,95.18,95.14,95.17,109500000.0
2008-08-21 08:33:00,95.16,95.17,95.13,95.16,146400000.0
2008-08-21 08:34:00,95.16,95.16,95.13,95.13,30600000.0
2008-08-21 08:35:00,95.13,95.14,95.07,95.09,132300000.0
2008-08-21 08:36:00,95.09,95.09,95.06,95.08,104400000.0
2008-08-21 08:37:00,95.07,95.1,95.07,95.08,174100000.0
2008-08-21 08:38:00,95.08,95.09,95.06,95.06,114900000.0
2008-08-21 08:39:00,95.06,95.06,95.03,95.05,185100000.0
2008-08-21 08:40:00,95.05,95.07,95.015,95.025,269700000.0
2008-08-21 08:41:00,95.025,95.09,95.015,95.06,162500000.0
2008-08-21 08:42:00,95.06,95.08,95.05,95.06,68900000.0
2008-08-21 08:43:00,95.06,95.09,95.06,95.08,109600000.0
2008-08-21 08:44:00,95.08,95.15,95.08,95.14,132700000.0
2008-08-21 08:45:00,95.13,95.14,95.09,95.13,136000000.0
2008-08-21 08:46:00,95.13,95.15,95.1,95.15,184400000.0
2008-08-21 08:47:00,95.16,95.16,95.09,95.09,152600000.0
2008-08-21 08:48:00,95.09,95.1,95.07,95.1,84300000.0
2008-08-21 08:49:00,95.1,95.12,95.055,95.075,157200000.0
2008-08-21 08:50:00,95.075,95.1,95.065,95.08,100100000.0
2008-08-21 08:51:00,95.08,95.085,95.03,95.05,220600000.0
2008-08-21 08:52:00,95.05,95.1,95.05,95.1,103100000.0
2008-08-21 08:53:00,95.1,95.1,95.055,95.09,156200000.0
2008-08-21 08:54:00,95.09,95.11,95.05,95.08,109500000.0
2008-08-21 08:55:00,95.08,95.15,95.075,95.12,252500000.0
2008-08-21 08:56:00,95.115,95.13,95.08,95.08,160700000.0
2008-08-21 08:57:00,95.08,95.09,95.05,95.07,206800000.0
2008-08-21 08:58:00,95.07,95.09,95.05,95.05,173300000.0
2008-08-21 08:59:00,95.05,95.07,95.035,95.055,49500000.0
2008-08-21 09:00:00,95.06,95.07,95.035,95.065,208200000.0
2008-08-21 09:01:00,95.06,95.06,95.02,95.03,224500000.0
2008-08-21 09:02:00,95.03,95.06,95.015,95.02,166800000.0
2008-08-21 09:03:00,95.02,95.04,95.0,95.03,352500000.0
2008-08-21 09:04:00,95.03,95.06,95.015,95.03,375100000.0
2008-08-21 09:05:00,95.03,95.03,95.0,95.0,204400000.0
2008-08-21 09:06:00,95.0,95.02,94.96,94.98,456500000.0
2008-08-21 09:07:00,94.99,95.05,94.985,95.02,479700000.0
2008-08-21 09:08:00,95.02,95.11,95.02,95.09,423400000.0
2008-08-21 09:09:00,95.09,95.09,95.06,95.09,370800000.0
2008-08-21 09:10:00,95.09,95.09,95.04,95.05,414300000.0
2008-08-21 09:11:00,95.05,95.11,95.04,95.09,218000000.0
2008-08-21 09:12:00,95.09,95.09,95.04,95.06,207400000.0
2008-08-21 09:13:00,95.06,95.06,95.01,95.03,223500000.0
2008-08-21 09:14:00,95.03,95.1,95.03,95.1,129300000.0
2008-08-21 09:15:00,95.1,95.15,95.09,95.135,239100000.0
2008-08-21 09:16:00,95.14,95.14,95.1,95.11,111100000.0
2008-08-21 09:17:00,95.11,95.13,95.105,95.11,144500000.0
2008-08-21 09:18:00,95.11,95.12,95.08,95.09,270800000.0
2008-08-21 09:19:00,95.09,95.11,95.075,95.08,271800000.0
2008-08-21 09:20:00,95.08,95.11,95.07,95.11,175800000.0
2008-08-21 09:21:00,95.11,95.15,95.1,95.15,251000000.0
2008-08-21 09:22:00,95.15,95.15,95.115,95.12,193900000.0
2008-08-21 09:23:00,95.12,95.12,95.08,95.12,434700000.0
2008-08-21 09:24:00,95.12,95.12,95.07,95.08,324000000.0
2008-08-21 09:25:00,95.075,95.12,95.07,95.09,141800000.0
2008-08-21 09:26:00,95.09,95.09,95.04,95.06,204100000.0
2008-08-21 09:27:00,95.06,95.06,95.02,95.04,203000000.0
2008-08-21 09:28:00,95.04,95.05,95.025,95.05,166200000.0
2008-08-21 09:29:00,95.05,95.06,95.04,95.04,207000000.0
2008-08-21 09:30:00,95.05,95.06,95.01,95.02,257600000.0
2008-08-21 09:31:00,95.03,95.04,95.01,95.03,253300000.0
2008-08-21 09:32:00,95.03,95.04,95.02,95.04,151800000.0
2008-08-21 09:33:00,95.04,95.05,95.02,95.02,108600000.0
2008-08-21 09:34:00,95.025,95.03,95.0,95.03,297600000.0
2008-08-21 09:35:00,95.03,95.03,95.01,95.02,144900000.0
2008-08-21 09:36:00,95.03,95.05,95.01,95.02,88300000.0
2008-08-21 09:37:00,95.02,95.04,95.015,95.015,194800000.0
2008-08-21 09:38:00,95.015,95.05,95.0,95.01,311500000.0
2008-08-21 09:39:00,95.0,95.04,94.975,95.0,551400000.0
2008-08-21 09:40:00,95.0,95.03,94.995,95.01,302700000.0
2008-08-21 09:41:00,95.01,95.02,94.98,94.98,213400000.0
2008-08-21 09:42:00,94.98,95.01,94.98,95.01,75200000.0
2008-08-21 09:43:00,95.01,95.02,94.98,95.0,275100000.0
2008-08-21 09:44:00,94.99,95.02,94.98,95.01,271700000.0
2008-08-21 09:45:00,95.01,95.02,95.0,95.0,130200000.0
2008-08-21 09:46:00,95.0,95.015,94.96,94.96,132100000.0
2008-08-21 09:47:00,94.96,94.98,94.955,94.955,384400000.0
2008-08-21 09:48:00,94.955,94.96,94.89,94.91,352400000.0
2008-08-21 09:49:00,94.91,94.95,94.89,94.95,226100000.0
2008-08-21 09:50:00,94.95,94.95,94.91,94.94,172600000.0
2008-08-21 09:51:00,94.94,94.96,94.91,94.93,275100000.0
2008-08-21 09:52:00,94.92,94.99,94.92,94.98,352200000.0
2008-08-21 09:53:00,94.98,94.98,94.94,94.94,276300000.0
2008-08-21 09:54:00,94.94,94.98,94.94,94.97,114400000.0
2008-08-21 09:55:00,94.97,94.98,94.945,94.97,180100000.0
2008-08-21 09:56:00,94.97,95.01,94.97,95.0,162800000.0
2008-08-21 09:57:00,95.0,95.02,94.99,95.0,217000000.0
2008-08-21 09:58:00,95.0,95.01,94.99,95.0,222500000.0
2008-08-21 09:59:00,95.01,95.01,94.99,95.0,212800000.0
2008-08-21 10:00:00,95.0,95.04,94.98,95.03,214100000.0
2008-08-21 10:01:00,95.03,95.06,95.03,95.04,206700000.0
2008-08-21 10:02:00,95.035,95.05,95.015,95.03,387100000.0
2008-08-21 10:03:00,95.03,95.03,95.03,95.03,190800000.0
2008-08-21 10:04:00,95.03,95.03,95.0,95.01,233100000.0
2008-08-21 10:05:00,95.02,95.02,94.97,95.0,214000000.0
2008-08-21 10:06:00,95.0,95.01,94.99,95.01,152000000.0
2008-08-21 10:07:00,95.01,95.02,94.98,95.01,168400000.0
2008-08-21 10:08:00,95.005,95.005,94.99,94.99,59900000.0
2008-08-21 10:09:00,94.98,94.99,94.98,94.99,40000000.0
2008-08-21 10:10:00,94.99,94.99,94.975,94.975,85800000.0
2008-08-21 10:11:00,94.98,94.995,94.965,94.965,210300000.0
2008-08-21 10:12:00,94.97,94.97,94.945,94.95,146400000.0
2008-08-21 10:13:00,94.95,94.96,94.915,94.915,95100000.0
2008-08-21 10:14:00,94.93,94.95,94.905,94.92,305200000.0
2008-08-21 10:15:00,94.92,94.92,94.91,94.91,258100000.0
2008-08-21 10:16:00,94.91,94.91,94.895,94.895,153800000.0
2008-08-21 10:17:00,94.89,94.9,94.88,94.89,321100000.0
2008-08-21 10:18:00,94.89,94.9,94.875,94.89,362200000.0
2008-08-21 10:19:00,94.89,94.89,94.87,94.88,157200000.0
2008-08-21 10:20:00,94.88,94.91,94.87,94.9,244700000.0
2008-08-21 10:21:00,94.905,94.92,94.89,94.9,86800000.0
2008-08-21 10:22:00,94.9,94.9,94.89,94.9,115500000.0
2008-08-21 10:23:00,94.9,94.92,94.885,94.885,216200000.0
2008-08-21 10:24:00,94.885,94.9,94.885,94.89,155100000.0
2008-08-21 10:25:00,94.89,94.9,94.87,94.87,151400000.0
2008-08-21 10:26:00,94.88,94.885,94.845,94.87,201400000.0
2008-08-21 10:27:00,94.87,94.87,94.84,94.84,183300000.0
2008-08-21 10:28:00,94.84,94.84,94.77,94.78,235900000.0
2008-08-21 10:29:00,94.78,94.86,94.78,94.85,165400000.0
2008-08-21 10:30:00,94.85,94.9,94.85,94.86,182800000.0
2008-08-21 10:31:00,94.86,94.87,94.81,94.82,278600000.0
2008-08-21 10:32:00,94.82,94.825,94.75,94.76,419100000.0
2008-08-21 10:33:00,94.76,94.77,94.715,94.72,269100000.0
2008-08-21 10:34:00,94.73,94.73,94.69,94.71,314400000.0
2008-08-21 10:35:00,94.71,94.73,94.59,94.59,497200000.0
2008-08-21 10:36:00,94.595,94.62,94.57,94.59,409800000.0
2008-08-21 10:37:00,94.59,94.61,94.56,94.56,371700000.0
2008-08-21 10:38:00,94.57,94.58,94.54,94.55,326300000.0
2008-08-21 10:39:00,94.55,94.59,94.52,94.54,334100000.0
2008-08-21 10:40:00,94.54,94.555,94.51,94.53,397700000.0
2008-08-21 10:41:00,94.53,94.54,94.475,94.48,250700000.0
2008-08-21 10:42:00,94.48,94.48,94.375,94.375,389300000.0
2008-08-21 10:43:00,94.375,94.45,94.36,94.445,436100000.0
2008-08-21 10:44:00,94.45,94.495,94.43,94.49,282300000.0
2008-08-21 10:45:00,94.49,94.53,94.49,94.51,414900000.0
2008-08-21 10:46:00,94.51,94.545,94.5,94.54,563000000.0
2008-08-21 10:47:00,94.545,94.56,94.53,94.56,333300000.0
2008-08-21 10:48:00,94.56,94.58,94.55,94.575,321300000.0
2008-08-21 10:49:00,94.575,94.62,94.57,94.62,228500000.0
2008-08-21 10:50:00,94.62,94.64,94.61,94.61,143300000.0
2008-08-21 10:51:00,94.61,94.61,94.55,94.55,198200000.0
2008-08-21 10:52:00,94.55,94.58,94.535,94.57,249400000.0
2008-08-21 10:53:00,94.57,94.61,94.565,94.61,231700000.0
2008-08-21 10:54:00,94.605,94.62,94.605,94.62,76700000.0
2008-08-21 10:55:00,94.62,94.635,94.6,94.63,409600000.0
2008-08-21 10:56:00,94.63,94.66,94.62,94.65,135900000.0
2008-08-21 10:57:00,94.65,94.665,94.63,94.63,232400000.0
2008-08-21 10:58:00,94.63,94.64,94.58,94.63,320800000.0
2008-08-21 10:59:00,94.63,94.63,94.57,94.58,142600000.0
2008-08-21 11:00:00,94.59,94.59,94.57,94.59,181400000.0
2008-08-21 11:01:00,94.59,94.61,94.56,94.56,171200000.0
2008-08-21 11:02:00,94.56,94.56,94.515,94.535,332500000.0
2008-08-21 11:03:00,94.535,94.59,94.525,94.57,205100000.0
2008-08-21 11:04:00,94.57,94.58,94.545,94.57,262000000.0
2008-08-21 11:05:00,94.57,94.62,94.56,94.57,223700000.0
2008-08-21 11:06:00,94.57,94.61,94.56,94.56,147800000.0
2008-08-21 11:07:00,94.56,94.57,94.53,94.57,262900000.0
2008-08-21 11:08:00,94.58,94.6,94.56,94.57,205200000.0
2008-08-21 11:09:00,94.57,94.58,94.545,94.57,120200000.0
2008-08-21 11:10:00,94.57,94.57,94.535,94.54,156500000.0
2008-08-21 11:11:00,94.545,94.56,94.53,94.56,169800000.0
2008-08-21 11:12:00,94.57,94.57,94.53,94.57,207700000.0
2008-08-21 11:13:00,94.57,94.59,94.55,94.58,163600000.0
2008-08-21 11:14:00,94.57,94.59,94.55,94.57,102700000.0
2008-08-21 11:15:00,94.57,94.59,94.56,94.58,298000000.0
2008-08-21 11:16:00,94.58,94.63,94.57,94.58,374700000.0
2008-08-21 11:17:00,94.585,94.61,94.57,94.57,391100000.0
2008-08-21 11:18:00,94.57,94.59,94.54,94.56,190200000.0
2008-08-21 11:19:00,94.545,94.555,94.515,94.515,281100000.0
2008-08-21 11:20:00,94.515,94.53,94.485,94.49,200200000.0
2008-08-21 11:21:00,94.49,94.53,94.49,94.52,86000000.0
2008-08-21 11:22:00,94.52,94.54,94.51,94.51,180600000.0
2008-08-21 11:23:00,94.51,94.53,94.495,94.53,114000000.0
2008-08-21 11:24:00,94.53,94.535,94.525,94.525,82500000.0
2008-08-21 11:25:00,94.515,94.515,94.495,94.51,163400000.0
2008-08-21 11:26:00,94.51,94.51,94.46,94.46,125100000.0
2008-08-21 11:27:00,94.465,94.49,94.46,94.49,159200000.0
2008-08-21 11:28:00,94.49,94.52,94.47,94.51,252000000.0
2008-08-21 11:29:00,94.51,94.54,94.505,94.53,206200000.0
2008-08-21 11:30:00,94.53,94.54,94.52,94.54,124300000.0
2008-08-21 11:31:00,94.54,94.55,94.53,94.54,49000000.0
2008-08-21 11:32:00,94.53,94.54,94.52,94.53,97100000.0
2008-08-21 11:33:00,94.53,94.56,94.52,94.56,107800000.0
2008-08-21 11:34:00,94.56,94.56,94.54,94.54,83000000.0
2008-08-21 11:35:00,94.54,94.56,94.53,94.54,84900000.0
2008-08-21 11:36:00,94.54,94.55,94.54,94.54,11500000.0
2008-08-21 11:37:00,94.53,94.58,94.53,94.58,188200000.0
2008-08-21 11:38:00,94.57,94.58,94.56,94.58,179900000.0
2008-08-21 11:39:00,94.58,94.59,94.57,94.57,179600000.0
2008-08-21 11:40:00,94.57,94.58,94.56,94.58,410700000.0
2008-08-21 11:41:00,94.58,94.63,94.58,94.62,280600000.0
2008-08-21 11:42:00,94.62,94.63,94.59,94.59,583000000.0
2008-08-21 11:43:00,94.595,94.62,94.59,94.62,489700000.0
2008-08-21 11:44:00,94.61,94.61,94.57,94.58,206600000.0
2008-08-21 11:45:00,94.58,94.58,94.52,94.52,330800000.0
2008-08-21 11:46:00,94.52,94.52,94.47,94.47,186100000.0
2008-08-21 11:47:00,94.47,94.48,94.39,94.405,534800000.0
2008-08-21 11:48:00,94.4,94.42,94.32,94.34,570200000.0
2008-08-21 11:49:00,94.34,94.37,94.26,94.28,615500000.0
2008-08-21 11:50:00,94.28,94.28,94.155,94.2,774300001.0
2008-08-21 11:51:00,94.195,94.3,94.195,94.26,537900000.0
2008-08-21 11:52:00,94.26,94.31,94.25,94.3,340200000.0
2008-08-21 11:53:00,94.3,94.33,94.29,94.31,378200000.0
2008-08-21 11:54:00,94.31,94.34,94.3,94.32,372600000.0
2008-08-21 11:55:00,94.32,94.36,94.31,94.34,282900000.0
2008-08-21 11:56:00,94.34,94.35,94.33,94.335,198100000.0
2008-08-21 11:57:00,94.335,94.37,94.335,94.35,320300000.0
2008-08-21 11:58:00,94.34,94.34,94.305,94.32,105200000.0
2008-08-21 11:59:00,94.32,94.32,94.27,94.295,308100000.0
2008-08-21 12:00:00,94.3,94.32,94.275,94.32,270200000.0
2008-08-21 12:01:00,94.32,94.32,94.3,94.32,50900000.0
2008-08-21 12:02:00,94.32,94.32,94.29,94.3,49000000.0
2008-08-21 12:03:00,94.31,94.34,94.3,94.33,180800000.0
2008-08-21 12:04:00,94.33,94.33,94.31,94.33,172700000.0
2008-08-21 12:05:00,94.33,94.36,94.31,94.31,110300000.0
2008-08-21 12:06:00,94.31,94.34,94.3,94.33,139200000.0
2008-08-21 12:07:00,94.33,94.34,94.28,94.3,274600000.0
2008-08-21 12:08:00,94.3,94.3,94.265,94.275,334300000.0
2008-08-21 12:09:00,94.275,94.3,94.275,94.29,111100000.0
2008-08-21 12:10:00,94.29,94.31,94.26,94.27,175900000.0
2008-08-21 12:11:00,94.265,94.29,94.26,94.29,96100000.0
2008-08-21 12:12:00,94.29,94.31,94.28,94.29,156000000.0
2008-08-21 12:13:00,94.29,94.29,94.245,94.25,208900000.0
2008-08-21 12:14:00,94.25,94.265,94.22,94.24,281400000.0
2008-08-21 12:15:00,94.24,94.24,94.22,94.24,217100000.0
2008-08-21 12:16:00,94.24,94.26,94.24,94.255,76300000.0
2008-08-21 12:17:00,94.25,94.29,94.24,94.26,114600000.0
2008-08-21 12:18:00,94.27,94.28,94.26,94.27,41500000.0
2008-08-21 12:19:00,94.27,94.28,94.26,94.28,45500000.0
2008-08-21 12:20:00,94.28,94.32,94.27,94.3,105700000.0
2008-08-21 12:21:00,94.3,94.305,94.28,94.29,205400000.0
2008-08-21 12:22:00,94.29,94.32,94.29,94.32,106700000.0
2008-08-21 12:23:00,94.32,94.34,94.3,94.32,205300000.0
2008-08-21 12:24:00,94.32,94.42,94.32,94.38,307700000.0
2008-08-21 12:25:00,94.38,94.4,94.35,94.37,139300000.0
2008-08-21 12:26:00,94.38,94.4,94.35,94.39,191800000.0
2008-08-21 12:27:00,94.39,94.415,94.375,94.4,356400000.0
2008-08-21 12:28:00,94.395,94.395,94.37,94.375,263300000.0
2008-08-21 12:29:00,94.37,94.37,94.34,94.34,160300000.0
2008-08-21 12:30:00,94.34,94.35,94.33,94.335,131700000.0
2008-08-21 12:31:00,94.335,94.34,94.305,94.31,162000000.0
2008-08-21 12:32:00,94.31,94.37,94.305,94.37,150400000.0
2008-08-21 12:33:00,94.37,94.375,94.345,94.345,124900000.0
2008-08-21 12:34:00,94.35,94.375,94.29,94.3,337300000.0
2008-08-21 12:35:00,94.29,94.32,94.27,94.29,450900000.0
2008-08-21 12:36:00,94.29,94.32,94.285,94.31,119700000.0
2008-08-21 12:37:00,94.32,94.325,94.275,94.3,283000000.0
2008-08-21 12:38:00,94.33,94.36,94.33,94.35,158000000.0
2008-08-21 12:39:00,94.35,94.35,94.32,94.335,332000000.0
2008-08-21 12:40:00,94.335,94.34,94.275,94.315,342500000.0
2008-08-21 12:41:00,94.315,94.34,94.305,94.305,235800000.0
2008-08-21 12:42:00,94.305,94.305,94.26,94.275,318400000.0
2008-08-21 12:43:00,94.28,94.31,94.265,94.285,460100000.0
2008-08-21 12:44:00,94.285,94.29,94.27,94.285,259900000.0
2008-08-21 12:45:00,94.285,94.34,94.28,94.33,574100000.0
2008-08-21 12:46:00,94.33,94.37,94.32,94.355,210000000.0
2008-08-21 12:47:00,94.355,94.36,94.335,94.35,259900000.0
2008-08-21 12:48:00,94.345,94.37,94.345,94.36,221900000.0
2008-08-21 12:49:00,94.35,94.375,94.35,94.36,249400000.0
2008-08-21 12:50:00,94.355,94.375,94.35,94.36,235300000.0
2008-08-21 12:51:00,94.355,94.43,94.355,94.385,396300000.0
2008-08-21 12:52:00,94.385,94.39,94.37,94.385,380200000.0
2008-08-21 12:53:00,94.38,94.39,94.36,94.385,286900000.0
2008-08-21 12:54:00,94.385,94.405,94.365,94.395,372100000.0
2008-08-21 12:55:00,94.4,94.41,94.38,94.405,254700000.0
2008-08-21 12:56:00,94.405,94.41,94.36,94.375,209000000.0
2008-08-21 12:57:00,94.38,94.405,94.355,94.355,180200000.0
2008-08-21 12:58:00,94.36,94.375,94.325,94.375,413800000.0
2008-08-21 12:59:00,94.365,94.4,94.335,94.39,166600000.0
2008-08-21 13:00:00,94.385,94.425,94.375,94.395,288200000.0
2008-08-21 13:01:00,94.395,94.415,94.395,94.405,509500000.0
2008-08-21 13:02:00,94.395,94.44,94.385,94.425,388100000.0
2008-08-21 13:03:00,94.42,94.435,94.4,94.42,561100000.0
2008-08-21 13:04:00,94.42,94.435,94.415,94.425,338400000.0
2008-08-21 13:05:00,94.425,94.46,94.4,94.4,395200000.0
2008-08-21 13:06:00,94.4,94.43,94.395,94.42,487900000.0
2008-08-21 13:07:00,94.415,94.415,94.4,94.4,430800000.0
2008-08-21 13:08:00,94.4,94.42,94.395,94.42,337800000.0
2008-08-21 13:09:00,94.42,94.42,94.35,94.36,536900000.0
2008-08-21 13:10:00,94.36,94.405,94.35,94.38,180600000.0
2008-08-21 13:11:00,94.38,94.395,94.37,94.38,255900000.0
2008-08-21 13:12:00,94.38,94.42,94.38,94.415,241200000.0
2008-08-21 13:13:00,94.415,94.445,94.415,94.44,307700000.0
2008-08-21 13:14:00,94.445,94.45,94.42,94.43,349700000.0
2008-08-21 13:15:00,94.43,94.43,94.395,94.405,434800000.0
2008-08-21 13:16:00,94.405,94.435,94.4,94.41,406100000.0
2008-08-21 13:17:00,94.41,94.42,94.375,94.38,574800000.0
2008-08-21 13:18:00,94.38,94.405,94.345,94.395,530700000.0
2008-08-21 13:19:00,94.395,94.435,94.36,94.385,508900000.0
2008-08-21 13:20:00,94.38,94.395,94.36,94.365,443100000.0
2008-08-21 13:21:00,94.365,94.395,94.365,94.39,245900000.0
2008-08-21 13:22:00,94.39,94.415,94.36,94.365,353100000.0
2008-08-21 13:23:00,94.365,94.365,94.31,94.325,350900000.0
2008-08-21 13:24:00,94.325,94.345,94.315,94.315,286600000.0
2008-08-21 13:25:00,94.315,94.315,94.285,94.285,503900000.0
2008-08-21 13:26:00,94.285,94.305,94.275,94.295,331500000.0
2008-08-21 13:27:00,94.295,94.31,94.285,94.29,272700000.0
2008-08-21 13:28:00,94.29,94.29,94.26,94.27,222800000.0
2008-08-21 13:29:00,94.27,94.275,94.255,94.265,178800000.0
2008-08-21 13:30:00,94.265,94.3,94.245,94.3,316200000.0
2008-08-21 13:31:00,94.305,94.34,94.295,94.33,248000000.0
2008-08-21 13:32:00,94.33,94.35,94.325,94.345,141300000.0
2008-08-21 13:33:00,94.345,94.35,94.315,94.35,345500000.0
2008-08-21 13:34:00,94.345,94.35,94.305,94.32,371400000.0
2008-08-21 13:35:00,94.32,94.32,94.305,94.31,233000000.0
2008-08-21 13:36:00,94.34,94.34,94.275,94.275,232400000.0
2008-08-21 13:37:00,94.275,94.3,94.275,94.29,327700000.0
2008-08-21 13:38:00,94.29,94.305,94.28,94.285,163400000.0
2008-08-21 13:39:00,94.285,94.325,94.285,94.3,212000000.0
2008-08-21 13:40:00,94.305,94.31,94.26,94.265,385800000.0
2008-08-21 13:41:00,94.27,94.29,94.25,94.255,433100000.0
2008-08-21 13:42:00,94.25,94.27,94.235,94.255,440800000.0
2008-08-21 13:43:00,94.255,94.275,94.255,94.265,218400000.0
2008-08-21 13:44:00,94.265,94.3,94.265,94.285,295000000.0
2008-08-21 13:45:00,94.285,94.32,94.275,94.31,195900000.0
2008-08-21 13:46:00,94.31,94.36,94.28,94.305,412400000.0
2008-08-21 13:47:00,94.305,94.345,94.275,94.345,417400000.0
2008-08-21 13:48:00,94.335,94.37,94.325,94.325,276900000.0
2008-08-21 13:49:00,94.325,94.325,94.25,94.26,477800000.0
2008-08-21 13:50:00,94.26,94.265,94.205,94.215,295900000.0
2008-08-21 13:51:00,94.215,94.26,94.19,94.195,256200000.0
2008-08-21 13:52:00,94.195,94.215,94.16,94.215,391000000.0
2008-08-21 13:53:00,94.22,94.235,94.175,94.195,349200000.0
2008-08-21 13:54:00,94.195,94.215,94.175,94.195,203400000.0
2008-08-21 13:55:00,94.195,94.205,94.16,94.185,304000000.0
2008-08-21 13:56:00,94.185,94.225,94.18,94.185,224100000.0
2008-08-21 13:57:00,94.185,94.195,94.16,94.175,166200000.0
2008-08-21 13:58:00,94.175,94.25,94.175,94.25,269600000.0
2008-08-21 13:59:00,94.25,94.275,94.235,94.255,216800000.0
2008-08-21 14:00:00,94.255,94.26,94.185,94.205,334500000.0
2008-08-21 14:01:00,94.205,94.245,94.19,94.215,300500000.0
2008-08-21 14:02:00,94.215,94.225,94.185,94.185,226500000.0
2008-08-21 14:03:00,94.19,94.21,94.165,94.17,410700000.0
2008-08-21 14:04:00,94.175,94.185,94.165,94.175,247500000.0
2008-08-21 14:05:00,94.175,94.2,94.165,94.195,234100000.0
2008-08-21 14:06:00,94.195,94.245,94.195,94.245,212800000.0
2008-08-21 14:07:00,94.235,94.265,94.225,94.235,346700000.0
2008-08-21 14:08:00,94.235,94.235,94.205,94.235,161100000.0
2008-08-21 14:09:00,94.235,94.245,94.225,94.235,149300000.0
2008-08-21 14:10:00,94.235,94.235,94.195,94.205,201900000.0
2008-08-21 14:11:00,94.205,94.225,94.18,94.225,185600000.0
2008-08-21 14:12:00,94.225,94.26,94.185,94.19,449900000.0
2008-08-21 14:13:00,94.18,94.23,94.18,94.22,598000000.0
2008-08-21 14:14:00,94.22,94.26,94.215,94.255,529700000.0
2008-08-21 14:15:00,94.255,94.34,94.255,94.335,409600000.0
2008-08-21 14:16:00,94.33,94.36,94.315,94.335,405100000.0
2008-08-21 14:17:00,94.325,94.33,94.31,94.325,343900000.0
2008-08-21 14:18:00,94.315,94.335,94.295,94.315,219300000.0
2008-08-21 14:19:00,94.325,94.325,94.265,94.275,230900000.0
2008-08-21 14:20:00,94.275,94.275,94.235,94.245,353200000.0
2008-08-21 14:21:00,94.25,94.265,94.225,94.245,120600000.0
2008-08-21 14:22:00,94.245,94.25,94.225,94.245,114500000.0
2008-08-21 14:23:00,94.245,94.265,94.23,94.265,142100000.0
2008-08-21 14:24:00,94.265,94.31,94.255,94.305,345300000.0
2008-08-21 14:25:00,94.305,94.345,94.305,94.325,236400000.0
2008-08-21 14:26:00,94.325,94.345,94.315,94.32,273100000.0
2008-08-21 14:27:00,94.32,94.32,94.23,94.245,339500000.0
2008-08-21 14:28:00,94.245,94.27,94.245,94.255,221200000.0
2008-08-21 14:29:00,94.255,94.26,94.22,94.25,147200000.0
2008-08-21 14:30:00,94.245,94.275,94.185,94.215,506500000.0
2008-08-21 14:31:00,94.215,94.22,94.175,94.195,533000000.0
2008-08-21 14:32:00,94.185,94.22,94.175,94.21,341700000.0
2008-08-21 14:33:00,94.21,94.235,94.185,94.225,242400000.0
2008-08-21 14:34:00,94.225,94.235,94.185,94.205,222300000.0
2008-08-21 14:35:00,94.205,94.235,94.205,94.225,97200000.0
2008-08-21 14:36:00,94.225,94.245,94.175,94.175,242600000.0
2008-08-21 14:37:00,94.17,94.2,94.145,94.155,406900000.0
2008-08-21 14:38:00,94.155,94.155,94.105,94.13,441900000.0
2008-08-21 14:39:00,94.125,94.22,94.125,94.215,395100000.0
2008-08-21 14:40:00,94.215,94.24,94.205,94.225,195500000.0
2008-08-21 14:41:00,94.225,94.225,94.205,94.215,271700000.0
2008-08-21 14:42:00,94.215,94.225,94.2,94.215,280800000.0
2008-08-21 14:43:00,94.22,94.24,94.19,94.235,346500000.0
2008-08-21 14:44:00,94.235,94.255,94.205,94.215,305900000.0
2008-08-21 14:45:00,94.22,94.24,94.195,94.24,299200000.0
2008-08-21 14:46:00,94.24,94.245,94.205,94.205,348700000.0
2008-08-21 14:47:00,94.205,94.22,94.185,94.205,466600000.0
2008-08-21 14:48:00,94.21,94.275,94.21,94.275,394800000.0
2008-08-21 14:49:00,94.285,94.295,94.255,94.26,384600000.0
2008-08-21 14:50:00,94.255,94.295,94.245,94.285,248300000.0
2008-08-21 14:51:00,94.285,94.29,94.27,94.285,268500000.0
2008-08-21 14:52:00,94.29,94.325,94.275,94.315,174400000.0
2008-08-21 14:53:00,94.31,94.405,94.305,94.405,295300000.0
2008-08-21 14:54:00,94.405,94.41,94.335,94.34,521800000.0
2008-08-21 14:55:00,94.335,94.365,94.33,94.34,267600000.0
2008-08-21 14:56:00,94.335,94.37,94.335,94.37,323600000.0
2008-08-21 14:57:00,94.37,94.38,94.36,94.365,442700000.0
2008-08-21 14:58:00,94.365,94.385,94.34,94.37,279300000.0
2008-08-21 14:59:00,94.375,94.375,94.31,94.31,280800000.0
2008-08-21 15:00:00,94.31,94.385,94.285,94.385,397400000.0
2008-08-21 15:01:00,94.385,94.445,94.385,94.415,370300000.0
2008-08-21 15:02:00,94.415,94.43,94.385,94.425,341400000.0
2008-08-21 15:03:00,94.425,94.445,94.38,94.41,324000000.0
2008-08-21 15:04:00,94.41,94.465,94.41,94.435,264200000.0
2008-08-21 15:05:00,94.435,94.485,94.425,94.445,340100000.0
2008-08-21 15:06:00,94.445,94.495,94.435,94.485,290800000.0
2008-08-21 15:07:00,94.485,94.535,94.475,94.535,318700000.0
2008-08-21 15:08:00,94.535,94.585,94.535,94.585,115800000.0
2008-08-21 15:09:00,94.575,94.665,94.575,94.625,286900000.0
2008-08-21 15:10:00,94.625,94.625,94.575,94.58,260600000.0
2008-08-21 15:11:00,94.575,94.69,94.575,94.645,369900000.0
2008-08-21 15:12:00,94.64,94.665,94.61,94.635,482400000.0
2008-08-21 15:13:00,94.635,94.675,94.635,94.64,381800000.0
2008-08-21 15:14:00,94.64,94.66,94.62,94.62,358800000.0
2008-08-21 15:15:00,94.625,94.625,94.58,94.59,235500000.0
2008-08-21 15:16:00,94.585,94.615,94.565,94.565,414400000.0
2008-08-21 15:17:00,94.565,94.59,94.55,94.575,359100000.0
2008-08-21 15:18:00,94.575,94.635,94.56,94.625,314600000.0
2008-08-21 15:19:00,94.625,94.655,94.59,94.645,306300000.0
2008-08-21 15:20:00,94.645,94.655,94.615,94.62,270600000.0
2008-08-21 15:21:00,94.62,94.625,94.605,94.615,201400000.0
2008-08-21 15:22:00,94.62,94.65,94.605,94.61,233200000.0
2008-08-21 15:23:00,94.61,94.655,94.61,94.64,291600000.0
2008-08-21 15:24:00,94.64,94.675,94.625,94.67,260300000.0
2008-08-21 15:25:00,94.66,94.66,94.635,94.635,281500000.0
2008-08-21 15:26:00,94.635,94.645,94.63,94.645,95300000.0
2008-08-21 15:27:00,94.645,94.645,94.63,94.645,106000000.0
2008-08-21 15:28:00,94.635,94.67,94.635,94.67,92400000.0
2008-08-21 15:29:00,94.665,94.665,94.63,94.635,207600000.0
2008-08-21 15:30:00,94.635,94.695,94.635,94.665,402400000.0
2008-08-21 15:31:00,94.665,94.725,94.66,94.72,266300000.0
2008-08-21 15:32:00,94.715,94.745,94.695,94.705,365400000.0
2008-08-21 15:33:00,94.71,94.725,94.68,94.695,423800000.0
2008-08-21 15:34:00,94.695,94.795,94.695,94.765,393700000.0
2008-08-21 15:35:00,94.765,94.78,94.725,94.73,280700000.0
2008-08-21 15:36:00,94.73,94.79,94.73,94.78,326900000.0
2008-08-21 15:37:00,94.775,94.805,94.775,94.79,276100000.0
2008-08-21 15:38:00,94.79,94.91,94.79,94.91,355000000.0
2008-08-21 15:39:00,94.905,94.925,94.89,94.91,216500000.0
2008-08-21 15:40:00,94.925,94.945,94.905,94.92,459700000.0
2008-08-21 15:41:00,94.92,94.925,94.875,94.89,395200000.0
2008-08-21 15:42:00,94.89,94.91,94.85,94.85,457200000.0
2008-08-21 15:43:00,94.845,94.88,94.845,94.865,331500000.0
2008-08-21 15:44:00,94.865,94.895,94.865,94.895,113300000.0
2008-08-21 15:45:00,94.895,94.93,94.885,94.93,247100000.0
2008-08-21 15:46:00,94.93,95.01,94.925,94.965,534100002.0
2008-08-21 15:47:00,94.965,95.045,94.955,95.045,372500000.0
2008-08-21 15:48:00,95.04,95.055,94.995,95.005,356100000.0
2008-08-21 15:49:00,95.005,95.01,94.985,94.985,527000000.0
2008-08-21 15:50:00,94.985,95.0,94.965,95.0,304600000.0
2008-08-21 15:51:00,94.99,95.015,94.925,94.95,400900000.0
2008-08-21 15:52:00,94.95,94.96,94.93,94.96,392900000.0
2008-08-21 15:53:00,94.965,94.98,94.955,94.98,364700000.0
2008-08-21 15:54:00,94.98,94.99,94.965,94.985,278200000.0
2008-08-21 15:55:00,94.985,95.02,94.92,95.01,514599997.0
2008-08-21 15:56:00,95.01,95.11,95.01,95.085,483400000.0
2008-08-21 15:57:00,95.075,95.175,95.075,95.165,368700000.0
2008-08-21 15:58:00,95.165,95.165,95.09,95.13,280900000.0
2008-08-21 15:59:00,95.13,95.145,95.05,95.1,227300000.0
2008-08-21 16:00:00,95.09,95.145,95.0,95.125,281600000.0
2008-08-21 16:01:00,95.125,95.155,95.09,95.09,431900000.0
2008-08-21 16:02:00,95.09,95.115,95.075,95.09,460900000.0
2008-08-21 16:03:00,95.095,95.12,95.0,95.065,692600000.0
2008-08-21 16:04:00,95.06,95.075,95.025,95.03,426300000.0
2008-08-21 16:05:00,95.03,95.05,94.96,94.98,687300000.0
2008-08-21 16:06:00,94.975,95.04,94.975,95.01,462900000.0
2008-08-21 16:07:00,95.005,95.02,94.98,94.985,445200000.0
2008-08-21 16:08:00,94.985,94.99,94.95,94.95,598500000.0
2008-08-21 16:09:00,94.95,94.96,94.93,94.93,521300000.0
2008-08-21 16:10:00,94.93,95.015,94.915,95.005,516000000.0
2008-08-21 16:11:00,95.005,95.02,94.975,94.98,427200000.0
2008-08-21 16:12:00,94.975,95.005,94.96,94.98,353500000.0
2008-08-21 16:13:00,94.975,95.015,94.955,94.995,476300000.0
2008-08-21 16:14:00,94.995,95.025,94.975,94.995,456000000.0
2008-08-21 16:15:00,95.0,95.035,95.0,95.0,271600000.0
2008-08-21 16:16:00,95.0,95.025,94.985,94.995,206700000.0
2008-08-21 16:17:00,94.995,95.03,94.99,95.03,243600000.0
2008-08-21 16:18:00,95.035,95.065,95.02,95.055,406000000.0
2008-08-21 16:19:00,95.055,95.12,95.045,95.065,531500000.0
2008-08-21 16:20:00,95.065,95.085,95.055,95.07,366100000.0
2008-08-21 16:21:00,95.07,95.095,95.04,95.095,469200000.0
2008-08-21 16:22:00,95.09,95.125,95.09,95.09,492700000.0
2008-08-21 16:23:00,95.095,95.115,95.08,95.085,366400000.0
2008-08-21 16:24:00,95.075,95.08,95.045,95.065,374700000.0
2008-08-21 16:25:00,95.065,95.075,95.055,95.055,238400000.0
2008-08-21 16:26:00,95.055,95.08,95.055,95.065,255300000.0
2008-08-21 16:27:00,95.065,95.09,95.065,95.08,217000000.0
2008-08-21 16:28:00,95.075,95.075,95.03,95.03,236900000.0
2008-08-21 16:29:00,95.03,95.05,95.01,95.035,300900000.0
2008-08-21 16:30:00,95.035,95.035,94.99,94.995,238200000.0
2008-08-21 16:31:00,95.005,95.005,94.945,94.955,189700000.0
2008-08-21 16:32:00,94.955,94.985,94.945,94.97,245900000.0
2008-08-21 16:33:00,94.965,94.985,94.955,94.965,265300000.0
2008-08-21 16:34:00,94.965,94.985,94.93,94.985,209500000.0
2008-08-21 16:35:00,94.985,95.005,94.965,94.98,324000000.0
2008-08-21 16:36:00,94.985,94.995,94.965,94.965,313800000.0
2008-08-21 16:37:00,94.965,95.025,94.95,95.025,372000000.0
2008-08-21 16:38:00,95.025,95.03,94.97,95.02,428800000.0
2008-08-21 16:39:00,95.02,95.03,95.005,95.02,331400000.0
2008-08-21 16:40:00,95.02,95.07,95.015,95.06,279300000.0
2008-08-21 16:41:00,95.06,95.075,95.04,95.055,383900000.0
2008-08-21 16:42:00,95.06,95.075,95.015,95.03,433400000.0
2008-08-21 16:43:00,95.03,95.07,95.015,95.055,343700000.0
2008-08-21 16:44:00,95.06,95.06,95.02,95.025,496500000.0
2008-08-21 16:45:00,95.035,95.085,95.025,95.045,301700000.0
2008-08-21 16:46:00,95.05,95.105,95.03,95.06,563600000.0
2008-08-21 16:47:00,95.065,95.11,95.065,95.095,336600000.0
2008-08-21 16:48:00,95.095,95.115,95.085,95.095,369200000.0
2008-08-21 16:49:00,95.095,95.125,95.095,95.105,303800000.0
2008-08-21 16:50:00,95.105,95.125,95.08,95.105,443800000.0
2008-08-21 16:51:00,95.105,95.14,95.105,95.13,409800000.0
2008-08-21 16:52:00,95.135,95.145,95.12,95.135,261800000.0
2008-08-21 16:53:00,95.135,95.16,95.115,95.145,410700000.0
2008-08-21 16:54:00,95.145,95.165,95.13,95.135,384800000.0
2008-08-21 16:55:00,95.135,95.165,95.13,95.165,435900000.0
2008-08-21 16:56:00,95.165,95.175,95.12,95.135,439900000.0
2008-08-21 16:57:00,95.135,95.175,95.125,95.175,269500000.0
2008-08-21 16:58:00,95.175,95.185,95.135,95.14,507800000.0
2008-08-21 16:59:00,95.14,95.175,95.135,95.16,464300000.0
2008-08-21 17:00:00,95.16,95.165,95.11,95.11,501400000.0
2008-08-21 17:01:00,95.11,95.12,95.085,95.09,372400000.0
2008-08-21 17:02:00,95.085,95.105,95.075,95.08,307300000.0
2008-08-21 17:03:00,95.08,95.115,95.07,95.075,415600000.0
2008-08-21 17:04:00,95.075,95.095,95.055,95.085,379700000.0
2008-08-21 17:05:00,95.085,95.095,95.055,95.075,218100000.0
2008-08-21 17:06:00,95.065,95.085,95.02,95.04,486000000.0
2008-08-21 17:07:00,95.035,95.06,95.02,95.055,339800000.0
2008-08-21 17:08:00,95.05,95.065,95.025,95.065,415600000.0
2008-08-21 17:09:00,95.065,95.075,95.055,95.06,346400000.0
2008-08-21 17:10:00,95.06,95.11,95.045,95.065,474000000.0
2008-08-21 17:11:00,95.065,95.105,95.065,95.09,355000000.0
2008-08-21 17:12:00,95.08,95.14,95.08,95.135,548000000.0
2008-08-21 17:13:00,95.13,95.145,95.105,95.115,317900000.0
2008-08-21 17:14:00,95.115,95.145,95.1,95.11,358900000.0
2008-08-21 17:15:00,95.11,95.155,95.105,95.14,329900000.0
2008-08-21 17:16:00,95.14,95.145,95.125,95.145,237400000.0
2008-08-21 17:17:00,95.14,95.145,95.125,95.135,315100000.0
2008-08-21 17:18:00,95.135,95.15,95.125,95.125,352800000.0
2008-08-21 17:19:00,95.125,95.15,95.115,95.125,349400000.0
2008-08-21 17:20:00,95.12,95.135,95.11,95.12,364700000.0
2008-08-21 17:21:00,95.12,95.12,95.075,95.095,362200000.0
2008-08-21 17:22:00,95.095,95.14,95.095,95.11,527000000.0
2008-08-21 17:23:00,95.11,95.145,95.1,95.14,349800000.0
2008-08-21 17:24:00,95.14,95.145,95.08,95.1,345400000.0
2008-08-21 17:25:00,95.1,95.125,95.075,95.12,417500000.0
2008-08-21 17:26:00,95.115,95.12,95.065,95.075,491600000.0
2008-08-21 17:27:00,95.08,95.11,95.08,95.105,353900000.0
2008-08-21 17:28:00,95.105,95.11,95.085,95.085,176300000.0
2008-08-21 17:29:00,95.085,95.115,95.035,95.045,380200000.0
2008-08-21 17:30:00,95.05,95.09,95.05,95.065,359300000.0
2008-08-21 17:31:00,95.065,95.075,95.055,95.065,327400000.0
2008-08-21 17:32:00,95.07,95.085,95.06,95.085,122400000.0
2008-08-21 17:33:00,95.085,95.085,95.06,95.075,113800000.0
2008-08-21 17:34:00,95.075,95.1,95.075,95.1,98100000.0
2008-08-21 17:35:00,95.105,95.125,95.095,95.115,217500000.0
2008-08-21 17:36:00,95.115,95.16,95.105,95.155,283900000.0
2008-08-21 17:37:00,95.155,95.185,95.145,95.165,388100000.0
2008-08-21 17:38:00,95.18,95.185,95.135,95.135,372200000.0
2008-08-21 17:39:00,95.135,95.15,95.105,95.11,478100000.0
2008-08-21 17:40:00,95.11,95.14,95.105,95.135,263600000.0
2008-08-21 17:41:00,95.135,95.14,95.125,95.13,299100000.0
2008-08-21 17:42:00,95.13,95.14,95.095,95.135,491700000.0
2008-08-21 17:43:00,95.135,95.155,95.12,95.155,256000000.0
2008-08-21 17:44:00,95.155,95.18,95.125,95.125,458800000.0
2008-08-21 17:45:00,95.125,95.155,95.115,95.13,361900000.0
2008-08-21 17:46:00,95.12,95.16,95.115,95.16,243200000.0
2008-08-21 17:47:00,95.155,95.16,95.125,95.125,162100000.0
2008-08-21 17:48:00,95.125,95.13,95.115,95.115,89300000.0
2008-08-21 17:49:00,95.115,95.125,95.105,95.105,193200000.0
2008-08-21 17:50:00,95.105,95.145,95.105,95.145,90000000.0
2008-08-21 17:51:00,95.135,95.135,95.12,95.125,128200000.0
2008-08-21 17:52:00,95.125,95.15,95.11,95.145,271300000.0
2008-08-21 17:53:00,95.145,95.185,95.145,95.18,290600000.0
2008-08-21 17:54:00,95.185,95.205,95.165,95.165,421400000.0
2008-08-21 17:55:00,95.165,95.18,95.155,95.175,184100000.0
2008-08-21 17:56:00,95.17,95.175,95.135,95.175,269000000.0
2008-08-21 17:57:00,95.175,95.175,95.135,95.135,216800000.0
2008-08-21 17:58:00,95.135,95.145,95.125,95.125,206100000.0
2008-08-21 17:59:00,95.135,95.18,95.135,95.165,281300000.0
2008-08-21 18:00:00,95.165,95.21,95.165,95.205,379300000.0
2008-08-21 18:01:00,95.21,95.23,95.21,95.22,133800000.0
2008-08-21 18:02:00,95.225,95.265,95.225,95.25,255900000.0
2008-08-21 18:03:00,95.25,95.27,95.225,95.235,368200000.0
2008-08-21 18:04:00,95.235,95.245,95.195,95.195,265900000.0
2008-08-21 18:05:00,95.195,95.22,95.18,95.205,314900000.0
2008-08-21 18:06:00,95.215,95.235,95.205,95.225,324800000.0
2008-08-21 18:07:00,95.225,95.235,95.2,95.205,346300000.0
2008-08-21 18:08:00,95.205,95.235,95.195,95.215,239100000.0
2008-08-21 18:09:00,95.215,95.24,95.205,95.235,263500000.0
2008-08-21 18:10:00,95.235,95.245,95.21,95.23,198800000.0
2008-08-21 18:11:00,95.225,95.23,95.21,95.215,260400000.0
2008-08-21 18:12:00,95.215,95.26,95.21,95.235,182900000.0
2008-08-21 18:13:00,95.235,95.235,95.215,95.215,184200000.0
2008-08-21 18:14:00,95.23,95.25,95.23,95.25,246400000.0
2008-08-21 18:15:00,95.25,95.27,95.225,95.225,286500000.0
2008-08-21 18:16:00,95.23,95.25,95.205,95.205,215500000.0
2008-08-21 18:17:00,95.205,95.215,95.2,95.205,222200000.0
2008-08-21 18:18:00,95.205,95.215,95.2,95.21,203200000.0
2008-08-21 18:19:00,95.21,95.23,95.2,95.23,194400000.0
2008-08-21 18:20:00,95.225,95.25,95.2,95.22,480100000.0
2008-08-21 18:21:00,95.22,95.23,95.205,95.225,346500000.0
2008-08-21 18:22:00,95.225,95.23,95.215,95.225,365900000.0
2008-08-21 18:23:00,95.22,95.23,95.22,95.225,169200000.0
2008-08-21 18:24:00,95.225,95.235,95.21,95.225,434500000.0
2008-08-21 18:25:00,95.225,95.225,95.18,95.185,366500000.0
2008-08-21 18:26:00,95.185,95.195,95.165,95.18,221500000.0
2008-08-21 18:27:00,95.175,95.185,95.17,95.18,263300000.0
2008-08-21 18:28:00,95.175,95.185,95.175,95.185,87600000.0
2008-08-21 18:29:00,95.185,95.2,95.185,95.2,215600000.0
2008-08-21 18:30:00,95.195,95.205,95.19,95.205,136700000.0
2008-08-21 18:31:00,95.205,95.21,95.2,95.21,55200000.0
2008-08-21 18:32:00,95.21,95.22,95.205,95.21,78500000.0
2008-08-21 18:33:00,95.21,95.21,95.2,95.2,33300000.0
2008-08-21 18:34:00,95.2,95.2,95.2,95.2,29600000.0
2008-08-21 18:35:00,95.21,95.23,95.21,95.215,156000000.0
2008-08-21 18:36:00,95.215,95.22,95.205,95.215,176500000.0
2008-08-21 18:37:00,95.215,95.215,95.205,95.215,79200000.0
2008-08-21 18:38:00,95.225,95.23,95.2,95.2,190000000.0
2008-08-21 18:39:00,95.2,95.2,95.185,95.19,215200000.0
2008-08-21 18:40:00,95.19,95.19,95.175,95.175,215600000.0
2008-08-21 18:41:00,95.175,95.19,95.175,95.185,172900000.0
2008-08-21 18:42:00,95.185,95.185,95.18,95.185,63800000.0
2008-08-21 18:43:00,95.185,95.185,95.18,95.185,30200000.0
2008-08-21 18:44:00,95.185,95.2,95.175,95.195,133800000.0
2008-08-21 18:45:00,95.19,95.195,95.19,95.195,9100000.0
2008-08-21 18:46:00,95.19,95.19,95.185,95.19,54800000.0
2008-08-21 18:47:00,95.185,95.205,95.185,95.2,103000000.0
2008-08-21 18:48:00,95.2,95.2,95.185,95.19,49000000.0
2008-08-21 18:49:00,95.19,95.205,95.185,95.205,154600000.0
2008-08-21 18:50:00,95.195,95.205,95.185,95.185,123000000.0
2008-08-21 18:51:00,95.185,95.21,95.185,95.21,62300000.0
2008-08-21 18:52:00,95.21,95.21,95.18,95.18,169600000.0
2008-08-21 18:53:00,95.18,95.19,95.17,95.175,69800000.0
2008-08-21 18:54:00,95.18,95.19,95.17,95.175,218600000.0
2008-08-21 18:55:00,95.175,95.22,95.175,95.215,242300000.0
2008-08-21 18:56:00,95.215,95.235,95.215,95.225,177000000.0
2008-08-21 18:57:00,95.235,95.245,95.225,95.225,248000000.0
2008-08-21 18:58:00,95.225,95.245,95.225,95.245,287800000.0
2008-08-21 18:59:00,95.245,95.26,95.235,95.25,148400000.0
2008-08-21 19:00:00,95.25,95.26,95.245,95.245,58300000.0
2008-08-21 19:01:00,95.245,95.255,95.235,95.245,127600000.0
2008-08-21 19:02:00,95.255,95.255,95.245,95.245,55800000.0
2008-08-21 19:03:00,95.245,95.265,95.235,95.255,165800000.0
2008-08-21 19:04:00,95.255,95.255,95.235,95.255,219700000.0
2008-08-21 19:05:00,95.255,95.26,95.245,95.26,125200000.0
2008-08-21 19:06:00,95.26,95.26,95.24,95.245,236400000.0
2008-08-21 19:07:00,95.245,95.255,95.245,95.255,86300000.0
2008-08-21 19:08:00,95.255,95.275,95.245,95.275,107800000.0
2008-08-21 19:09:00,95.28,95.295,95.275,95.295,138500000.0
2008-08-21 19:10:00,95.295,95.305,95.275,95.295,114400000.0
2008-08-21 19:11:00,95.295,95.315,95.285,95.305,75400000.0
2008-08-21 19:12:00,95.315,95.315,95.315,95.315,8200000.0
2008-08-21 19:13:00,95.315,95.345,95.315,95.34,116800000.0
2008-08-21 19:14:00,95.34,95.365,95.335,95.35,427900000.0
2008-08-21 19:15:00,95.35,95.37,95.31,95.325,293500000.0
2008-08-21 19:16:00,95.325,95.355,95.315,95.345,427400000.0
2008-08-21 19:17:00,95.35,95.375,95.345,95.375,296600000.0
2008-08-21 19:18:00,95.37,95.375,95.365,95.37,144500000.0
2008-08-21 19:19:00,95.37,95.395,95.37,95.385,259000000.0
2008-08-21 19:20:00,95.385,95.385,95.33,95.34,176000000.0
2008-08-21 19:21:00,95.34,95.36,95.335,95.345,396200000.0
2008-08-21 19:22:00,95.345,95.37,95.33,95.34,213800000.0
2008-08-21 19:23:00,95.34,95.365,95.33,95.365,179300000.0
2008-08-21 19:24:00,95.365,95.375,95.355,95.355,148300000.0
2008-08-21 19:25:00,95.355,95.36,95.345,95.35,58100000.0
2008-08-21 19:26:00,95.35,95.355,95.33,95.33,41300000.0
2008-08-21 19:27:00,95.33,95.33,95.305,95.305,175800000.0
2008-08-21 19:28:00,95.305,95.32,95.3,95.32,52800000.0
2008-08-21 19:29:00,95.32,95.335,95.29,95.29,215300000.0
2008-08-21 19:30:00,95.29,95.32,95.275,95.28,207700000.0
2008-08-21 19:31:00,95.28,95.28,95.265,95.265,172800000.0
2008-08-21 19:32:00,95.27,95.285,95.27,95.275,147100000.0
2008-08-21 19:33:00,95.275,95.275,95.245,95.265,85500000.0
2008-08-21 19:34:00,95.265,95.265,95.25,95.26,32000000.0
2008-08-21 19:35:00,95.265,95.265,95.24,95.245,74000000.0
2008-08-21 19:36:00,95.25,95.29,95.25,95.275,128400000.0
2008-08-21 19:37:00,95.28,95.295,95.28,95.295,106900000.0
2008-08-21 19:38:00,95.295,95.32,95.295,95.305,107200000.0
2008-08-21 19:39:00,95.305,95.315,95.295,95.305,220800000.0
2008-08-21 19:40:00,95.3,95.305,95.3,95.305,72000000.0
2008-08-21 19:41:00,95.3,95.32,95.295,95.32,98900000.0
2008-08-21 19:42:00,95.32,95.33,95.31,95.315,105700000.0
2008-08-21 19:43:00,95.32,95.325,95.305,95.315,227100000.0
2008-08-21 19:44:00,95.315,95.325,95.295,95.315,251300000.0
2008-08-21 19:45:00,95.315,95.315,95.305,95.305,95000000.0
2008-08-21 19:46:00,95.305,95.315,95.305,95.315,45200000.0
2008-08-21 19:47:00,95.315,95.325,95.315,95.32,72600000.0
2008-08-21 19:48:00,95.315,95.33,95.305,95.305,118500000.0
2008-08-21 19:49:00,95.305,95.315,95.295,95.305,193900000.0
2008-08-21 19:50:00,95.295,95.31,95.285,95.285,145600000.0
2008-08-21 19:51:00,95.275,95.295,95.245,95.265,217100000.0
2008-08-21 19:52:00,95.265,95.28,95.245,95.245,183200000.0
2008-08-21 19:53:00,95.245,95.29,95.235,95.26,273200000.0
2008-08-21 19:54:00,95.255,95.265,95.245,95.245,165300000.0
2008-08-21 19:55:00,95.25,95.25,95.235,95.25,98300000.0
2008-08-21 19:56:00,95.245,95.27,95.245,95.265,200100000.0
2008-08-21 19:57:00,95.265,95.265,95.245,95.255,66100000.0
2008-08-21 19:58:00,95.255,95.295,95.255,95.285,98200000.0
2008-08-21 19:59:00,95.285,95.295,95.275,95.295,154700000.0
2008-08-21 20:00:00,95.285,95.305,95.265,95.295,221000000.0
2008-08-21 20:01:00,95.295,95.325,95.295,95.315,177200000.0
2008-08-21 20:02:00,95.325,95.325,95.305,95.315,120500000.0
2008-08-21 20:03:00,95.315,95.325,95.305,95.325,124000000.0
2008-08-21 20:04:00,95.325,95.325,95.315,95.315,56400000.0
2008-08-21 20:05:00,95.315,95.315,95.285,95.295,181000000.0
2008-08-21 20:06:00,95.305,95.305,95.295,95.305,64700000.0
2008-08-21 20:07:00,95.295,95.31,95.295,95.295,40100000.0
2008-08-21 20:08:00,95.295,95.3,95.29,95.29,69900000.0
2008-08-21 20:09:00,95.295,95.295,95.255,95.255,188400000.0
2008-08-21 20:10:00,95.255,95.285,95.255,95.28,149800000.0
2008-08-21 20:11:00,95.285,95.33,95.28,95.315,203800000.0
2008-08-21 20:12:00,95.315,95.325,95.295,95.305,223900000.0
2008-08-21 20:13:00,95.305,95.335,95.305,95.305,142000000.0
2008-08-21 20:14:00,95.305,95.33,95.305,95.315,312400000.0
2008-08-21 20:15:00,95.315,95.335,95.315,95.325,170300000.0
2008-08-21 20:16:00,95.325,95.325,95.31,95.325,94300000.0
2008-08-21 20:17:00,95.33,95.355,95.325,95.335,175700000.0
2008-08-21 20:18:00,95.335,95.35,95.32,95.345,156300000.0
2008-08-21 20:19:00,95.345,95.355,95.335,95.345,147900000.0
2008-08-21 20:20:00,95.345,95.345,95.325,95.345,177900000.0
2008-08-21 20:21:00,95.335,95.335,95.325,95.325,192500000.0
2008-08-21 20:22:00,95.325,95.325,95.315,95.325,84600000.0
2008-08-21 20:23:00,95.33,95.345,95.325,95.335,114900000.0
2008-08-21 20:24:00,95.33,95.365,95.325,95.355,238500000.0
2008-08-21 20:25:00,95.355,95.365,95.345,95.365,132000000.0
2008-08-21 20:26:00,95.365,95.38,95.355,95.38,170100000.0
2008-08-21 20:27:00,95.38,95.385,95.365,95.375,128100000.0
2008-08-21 20:28:00,95.375,95.375,95.35,95.375,226200000.0
2008-08-21 20:29:00,95.375,95.375,95.365,95.375,111300000.0
2008-08-21 20:30:00,95.375,95.38,95.365,95.365,177200000.0
2008-08-21 20:31:00,95.365,95.39,95.365,95.385,162300000.0
2008-08-21 20:32:00,95.385,95.405,95.385,95.405,172400000.0
2008-08-21 20:33:00,95.405,95.435,95.405,95.435,160100000.0
2008-08-21 20:34:00,95.435,95.465,95.435,95.445,240300000.0
2008-08-21 20:35:00,95.445,95.46,95.44,95.455,262100000.0
2008-08-21 20:36:00,95.455,95.46,95.445,95.455,139600000.0
2008-08-21 20:37:00,95.455,95.485,95.455,95.455,197500000.0
2008-08-21 20:38:00,95.45,95.48,95.45,95.47,240300000.0
2008-08-21 20:39:00,95.47,95.475,95.465,95.47,119200000.0
2008-08-21 20:40:00,95.475,95.475,95.46,95.46,26900000.0
2008-08-21 20:41:00,95.465,95.47,95.46,95.465,156300000.0
2008-08-21 20:42:00,95.46,95.475,95.455,95.455,191400000.0
2008-08-21 20:43:00,95.455,95.48,95.455,95.48,95500000.0
2008-08-21 20:44:00,95.475,95.495,95.465,95.485,213300000.0
2008-08-21 20:45:00,95.485,95.49,95.46,95.475,117800000.0
2008-08-21 20:46:00,95.475,95.485,95.455,95.455,326600000.0
2008-08-21 20:47:00,95.455,95.465,95.455,95.455,65800000.0
2008-08-21 20:48:00,95.455,95.46,95.435,95.435,100600000.0
2008-08-21 20:49:00,95.435,95.44,95.42,95.43,80800000.0
2008-08-21 20:50:00,95.43,95.445,95.43,95.435,77600000.0
2008-08-21 20:51:00,95.435,95.465,95.425,95.465,154800000.0
2008-08-21 20:52:00,95.46,95.465,95.445,95.455,110300000.0
2008-08-21 20:53:00,95.455,95.455,95.435,95.435,150300000.0
2008-08-21 20:54:00,95.44,95.46,95.44,95.46,31700000.0
2008-08-21 20:55:00,95.46,95.46,95.425,95.425,95100000.0
2008-08-21 20:56:00,95.425,95.46,95.425,95.445,101600000.0
2008-08-21 20:57:00,95.445,95.445,95.435,95.435,20000000.0
2008-08-21 20:58:00,95.435,95.46,95.435,95.455,22800000.0
2008-08-21 20:59:00,95.455,95.48,95.445,95.475,190400000.0
2008-08-21 21:00:00,95.465,95.485,95.455,95.485,373400000.0
2008-08-21 21:01:00,95.485,95.495,95.465,95.465,140200000.0
2008-08-21 21:02:00,95.465,95.475,95.455,95.465,142600000.0
2008-08-21 21:03:00,95.465,95.465,95.435,95.465,125200000.0
2008-08-21 21:04:00,95.465,95.48,95.445,95.445,164200000.0
2008-08-21 21:05:00,95.445,95.45,95.44,95.44,10600000.0
2008-08-21 21:06:00,95.44,95.475,95.44,95.475,66400000.0
2008-08-21 21:07:00,95.475,95.485,95.465,95.47,54600000.0
2008-08-21 21:08:00,95.47,95.485,95.47,95.475,160600000.0
2008-08-21 21:09:00,95.475,95.48,95.455,95.465,115400000.0
2008-08-21 21:10:00,95.465,95.49,95.465,95.48,206500000.0
2008-08-21 21:11:00,95.48,95.48,95.465,95.48,140600000.0
2008-08-21 21:12:00,95.48,95.48,95.47,95.48,25300000.0
2008-08-21 21:13:00,95.485,95.5,95.47,95.48,327700000.0
2008-08-21 21:14:00,95.48,95.495,95.475,95.475,241300000.0
2008-08-21 21:15:00,95.47,95.485,95.47,95.485,101200000.0
2008-08-21 21:16:00,95.48,95.48,95.465,95.465,264500000.0
2008-08-21 21:17:00,95.465,95.5,95.465,95.485,234800000.0
2008-08-21 21:18:00,95.485,95.485,95.47,95.47,126200000.0
2008-08-21 21:19:00,95.47,95.48,95.47,95.48,50900000.0
2008-08-21 21:20:00,95.48,95.48,95.46,95.48,236200000.0
2008-08-21 21:21:00,95.475,95.48,95.475,95.475,86700000.0
2008-08-21 21:22:00,95.475,95.485,95.47,95.48,167200000.0
2008-08-21 21:23:00,95.48,95.495,95.47,95.48,243100000.0
2008-08-21 21:24:00,95.485,95.485,95.48,95.48,58100000.0
2008-08-21 21:25:00,95.485,95.49,95.48,95.48,129700000.0
2008-08-21 21:26:00,95.48,95.485,95.45,95.45,196500000.0
2008-08-21 21:27:00,95.45,95.455,95.435,95.435,155400000.0
2008-08-21 21:28:00,95.435,95.435,95.42,95.43,205000000.0
2008-08-21 21:29:00,95.43,95.44,95.425,95.435,115900000.0
2008-08-21 21:30:00,95.435,95.435,95.395,95.405,120100000.0
2008-08-21 21:31:00,95.4,95.405,95.37,95.375,291400000.0
2008-08-21 21:32:00,95.375,95.405,95.375,95.385,180800000.0
2008-08-21 21:33:00,95.39,95.39,95.38,95.39,116900000.0
2008-08-21 21:34:00,95.39,95.415,95.39,95.415,76700000.0
2008-08-21 21:35:00,95.415,95.415,95.39,95.39,100300000.0
2008-08-21 21:36:00,95.39,95.405,95.39,95.39,95000000.0
2008-08-21 21:37:00,95.39,95.425,95.39,95.405,189900000.0
2008-08-21 21:38:00,95.405,95.425,95.39,95.41,317200000.0
2008-08-21 21:39:00,95.41,95.425,95.4,95.405,332400000.0
2008-08-21 21:40:00,95.405,95.42,95.4,95.415,117500000.0
2008-08-21 21:41:00,95.415,95.42,95.39,95.4,216100000.0
2008-08-21 21:42:00,95.405,95.415,95.39,95.395,213100000.0
2008-08-21 21:43:00,95.395,95.415,95.39,95.4,171300000.0
2008-08-21 21:44:00,95.4,95.4,95.39,95.395,135900000.0
2008-08-21 21:45:00,95.395,95.405,95.395,95.395,130100000.0
2008-08-21 21:46:00,95.405,95.41,95.39,95.39,168400000.0
2008-08-21 21:47:00,95.39,95.4,95.38,95.385,225800000.0
2008-08-21 21:48:00,95.385,95.405,95.385,95.4,163400000.0
2008-08-21 21:49:00,95.4,95.44,95.395,95.435,239400000.0
2008-08-21 21:50:00,95.435,95.44,95.435,95.435,124300000.0
2008-08-21 21:51:00,95.44,95.445,95.43,95.43,69700000.0
2008-08-21 21:52:00,95.43,95.44,95.405,95.405,139600000.0
2008-08-21 21:53:00,95.4,95.455,95.4,95.455,206700000.0
2008-08-21 21:54:00,95.455,95.455,95.44,95.445,173400000.0
2008-08-21 21:55:00,95.45,95.465,95.45,95.45,179600000.0
2008-08-21 21:56:00,95.45,95.45,95.435,95.435,117900000.0
2008-08-21 21:57:00,95.435,95.44,95.425,95.43,81600000.0
2008-08-21 21:58:00,95.43,95.44,95.425,95.425,59600000.0
2008-08-21 21:59:00,95.425,95.45,95.42,95.445,268000000.0
2008-08-21 22:00:00,95.445,95.445,95.43,95.44,51800000.0
2008-08-21 22:01:00,95.44,95.445,95.44,95.445,39100000.0
2008-08-21 22:02:00,95.445,95.45,95.435,95.435,23700000.0
2008-08-21 22:03:00,95.435,95.45,95.435,95.45,56400000.0
2008-08-21 22:04:00,95.45,95.46,95.435,95.46,269100000.0
2008-08-21 22:05:00,95.445,95.465,95.44,95.445,225300000.0
2008-08-21 22:06:00,95.445,95.475,95.435,95.435,265100000.0
2008-08-21 22:07:00,95.435,95.47,95.415,95.425,587500000.0
2008-08-21 22:08:00,95.43,95.43,95.395,95.425,295700000.0
2008-08-21 22:09:00,95.42,95.42,95.365,95.375,208100000.0
2008-08-21 22:10:00,95.375,95.39,95.37,95.385,72200000.0
2008-08-21 22:11:00,95.39,95.405,95.39,95.39,144900000.0
2008-08-21 22:12:00,95.395,95.41,95.39,95.395,239100000.0
2008-08-21 22:13:00,95.4,95.405,95.395,95.405,260500000.0
2008-08-21 22:14:00,95.405,95.41,95.405,95.405,47200000.0
2008-08-21 22:15:00,95.41,95.43,95.41,95.42,39300000.0
2008-08-21 22:16:00,95.42,95.44,95.42,95.435,138400000.0
2008-08-21 22:17:00,95.435,95.5,95.435,95.49,401000000.0
2008-08-21 22:18:00,95.49,95.5,95.465,95.47,190300000.0
2008-08-21 22:19:00,95.47,95.48,95.45,95.47,203800000.0
2008-08-21 22:20:00,95.47,95.475,95.46,95.46,139300000.0
2008-08-21 22:21:00,95.465,95.47,95.45,95.47,324200000.0
2008-08-21 22:22:00,95.47,95.48,95.46,95.48,90400000.0
2008-08-21 22:23:00,95.475,95.49,95.46,95.465,243100000.0
2008-08-21 22:24:00,95.47,95.47,95.445,95.46,255500000.0
2008-08-21 22:25:00,95.46,95.465,95.415,95.415,304000000.0
2008-08-21 22:26:00,95.415,95.425,95.415,95.42,45300000.0
2008-08-21 22:27:00,95.425,95.465,95.42,95.44,212000000.0
2008-08-21 22:28:00,95.435,95.455,95.43,95.445,48500000.0
2008-08-21 22:29:00,95.445,95.445,95.43,95.44,63000000.0
2008-08-21 22:30:00,95.435,95.44,95.435,95.44,51900000.0
2008-08-21 22:31:00,95.44,95.44,95.43,95.435,85700000.0
2008-08-21 22:32:00,95.435,95.445,95.435,95.445,30800000.0
2008-08-21 22:33:00,95.445,95.445,95.41,95.41,65600000.0
2008-08-21 22:34:00,95.415,95.425,95.41,95.415,180200000.0
2008-08-21 22:35:00,95.41,95.41,95.41,95.41,44100000.0
2008-08-21 22:36:00,95.415,95.425,95.385,95.41,285200000.0
2008-08-21 22:37:00,95.41,95.425,95.41,95.425,238200000.0
2008-08-21 22:38:00,95.425,95.43,95.405,95.425,292100000.0
2008-08-21 22:39:00,95.42,95.43,95.42,95.43,65600000.0
2008-08-21 22:40:00,95.43,95.43,95.425,95.43,69200000.0
2008-08-21 22:41:00,95.43,95.43,95.415,95.415,68100000.0
2008-08-21 22:42:00,95.415,95.465,95.415,95.43,214100000.0
2008-08-21 22:43:00,95.43,95.44,95.43,95.44,117500000.0
2008-08-21 22:44:00,95.43,95.445,95.41,95.425,272100000.0
2008-08-21 22:45:00,95.425,95.45,95.395,95.395,238000000.0
2008-08-21 22:46:00,95.395,95.485,95.395,95.42,399600000.0
2008-08-21 22:47:00,95.44,95.465,95.43,95.445,321800000.0
2008-08-21 22:48:00,95.445,95.45,95.43,95.43,142600000.0
2008-08-21 22:49:00,95.43,95.445,95.43,95.43,204500000.0
2008-08-21 22:50:00,95.435,95.445,95.425,95.44,103500000.0
2008-08-21 22:51:00,95.445,95.445,95.43,95.435,22700000.0
2008-08-21 22:52:00,95.435,95.435,95.435,95.435,9400000.0
2008-08-21 22:53:00,95.435,95.435,95.425,95.425,29100000.0
2008-08-21 22:54:00,95.425,95.455,95.425,95.44,27400000.0
2008-08-21 22:55:00,95.435,95.435,95.435,95.435,4600000.0
2008-08-21 22:56:00,95.435,95.49,95.435,95.465,76900000.0
2008-08-21 22:57:00,95.465,95.475,95.45,95.455,32900000.0
2008-08-21 22:58:00,95.46,95.52,95.455,95.505,83400000.0
2008-08-21 22:59:00,95.505,95.51,95.485,95.495,37300000.0
2008-08-21 23:00:00,95.495,95.5,95.465,95.465,13000000.0
2008-08-21 23:01:00,95.455,95.46,95.42,95.42,62000000.0
2008-08-21 23:02:00,95.42,95.44,95.42,95.435,14400000.0
2008-08-21 23:03:00,95.43,95.43,95.42,95.425,7800000.0
2008-08-21 23:04:00,95.39,95.444,95.39,95.444,65900000.0
2008-08-21 23:05:00,95.425,95.425,95.425,95.425,3900000.0
2008-08-21 23:06:00,95.43,95.43,95.37,95.385,34000000.0
2008-08-21 23:07:00,95.385,95.385,95.38,95.385,3900000.0
2008-08-21 23:08:00,95.375,95.435,95.375,95.41,17300000.0
2008-08-21 23:09:00,95.4,95.41,95.4,95.41,6500000.0
2008-08-21 23:10:00,95.41,95.445,95.41,95.44,39000000.0
2008-08-21 23:11:00,95.44,95.455,95.44,95.455,14400000.0
2008-08-21 23:12:00,95.45,95.49,95.45,95.49,33200000.0
2008-08-21 23:13:00,95.46,95.495,95.45,95.455,23300000.0
2008-08-21 23:14:00,95.44,95.44,95.41,95.41,14900000.0
2008-08-21 23:15:00,95.415,95.435,95.415,95.435,18200000.0
2008-08-21 23:16:00,95.435,95.49,95.435,95.48,47300000.0
2008-08-21 23:17:00,95.49,95.49,95.47,95.48,5400000.0
2008-08-21 23:18:00,95.485,95.51,95.48,95.51,47600000.0
2008-08-21 23:19:00,95.515,95.52,95.48,95.48,50000000.0
2008-08-21 23:20:00,95.53,95.53,95.48,95.495,71200000.0
2008-08-21 23:21:00,95.495,95.52,95.49,95.51,48400000.0
2008-08-21 23:22:00,95.53,95.53,95.505,95.51,42500000.0
2008-08-21 23:23:00,95.5,95.51,95.495,95.5,38400000.0
2008-08-21 23:24:00,95.51,95.51,95.5,95.5,13000000.0
2008-08-21 23:25:00,95.5,95.5,95.495,95.495,10800000.0
2008-08-21 23:26:00,95.51,95.51,95.5,95.5,27000000.0
2008-08-21 23:27:00,95.5,95.5,95.49,95.49,18400000.0
2008-08-21 23:28:00,95.49,95.51,95.48,95.51,61100000.0
2008-08-21 23:29:00,95.51,95.51,95.48,95.495,53000000.0
2008-08-21 23:30:00,95.49,95.49,95.475,95.475,20200000.0
2008-08-21 23:31:00,95.5,95.5,95.475,95.475,11800000.0
2008-08-21 23:32:00,95.49,95.49,95.47,95.47,3000000.0
2008-08-21 23:33:00,95.48,95.48,95.48,95.48,1000000.0
2008-08-21 23:34:00,95.475,95.475,95.465,95.47,52700000.0
2008-08-21 23:35:00,95.47,95.49,95.46,95.46,27700000.0
2008-08-21 23:36:00,95.45,95.45,95.44,95.44,13900000.0
2008-08-21 23:37:00,95.43,95.43,95.365,95.38,63000000.0
2008-08-21 23:38:00,95.39,95.4,95.38,95.39,38000000.0
2008-08-21 23:39:00,95.38,95.4,95.38,95.39,12500000.0
2008-08-21 23:40:00,95.38,95.39,95.37,95.39,21300000.0
2008-08-21 23:41:00,95.39,95.42,95.38,95.41,17600000.0
2008-08-21 23:42:00,95.4,95.42,95.4,95.41,6000000.0
2008-08-21 23:43:00,95.405,95.405,95.34,95.34,121500002.0
2008-08-21 23:44:00,95.34,95.35,95.335,95.35,68000000.0
2008-08-21 23:45:00,95.34,95.35,95.34,95.35,13000000.0
2008-08-21 23:46:00,95.34,95.34,95.34,95.34,17200001.0
2008-08-21 23:47:00,95.34,95.37,95.34,95.37,36400000.0
2008-08-21 23:48:00,95.39,95.39,95.35,95.36,52800000.0
2008-08-21 23:49:00,95.36,95.36,95.35,95.36,31600000.0
2008-08-21 23:50:00,95.36,95.36,95.35,95.355,17300000.0
2008-08-21 23:51:00,95.36,95.37,95.36,95.37,6400000.0
2008-08-21 23:52:00,95.36,95.395,95.345,95.345,159700001.0
2008-08-21 23:53:00,95.345,95.37,95.345,95.37,3300000.0
2008-08-21 23:54:00,95.36,95.38,95.36,95.38,20400000.0
2008-08-21 23:55:00,95.37,95.38,95.37,95.38,2000000.0
2008-08-21 23:56:00,95.37,95.38,95.37,95.38,17300000.0
2008-08-21 23:57:00,95.375,95.39,95.365,95.39,54500000.0
2008-08-21 23:58:00,95.39,95.4,95.39,95.4,17400000.0
2008-08-21 23:59:00,95.39,95.39,95.39,95.39,5400000.0
2008-08-22 00:00:00,95.39,95.395,95.39,95.395,55000000.0
2008-08-22 00:01:00,95.4,95.4,95.395,95.4,90500000.0
2008-08-22 00:02:00,95.4,95.415,95.4,95.41,93100000.0
2008-08-22 00:03:00,95.41,95.41,95.37,95.4,100700001.0
2008-08-22 00:04:00,95.395,95.4,95.36,95.39,121500001.0
2008-08-22 00:05:00,95.385,95.4,95.37,95.4,106099999.0
2008-08-22 00:06:00,95.4,95.435,95.4,95.435,133000000.0
2008-08-22 00:07:00,95.44,95.44,95.41,95.42,34500000.0
2008-08-22 00:08:00,95.415,95.445,95.415,95.42,84000000.0
2008-08-22 00:09:00,95.42,95.42,95.395,95.4,29800000.0
2008-08-22 00:10:00,95.405,95.405,95.375,95.375,76000000.0
2008-08-22 00:11:00,95.375,95.375,95.365,95.365,25700000.0
2008-08-22 00:12:00,95.365,95.4,95.365,95.39,73600000.0
2008-08-22 00:13:00,95.39,95.4,95.385,95.385,40700000.0
2008-08-22 00:14:00,95.39,95.39,95.39,95.39,13000000.0
2008-08-22 00:15:00,95.39,95.39,95.385,95.39,69900000.0
2008-08-22 00:16:00,95.39,95.39,95.385,95.385,81700000.0
2008-08-22 00:17:00,95.39,95.39,95.39,95.39,1000000.0
2008-08-22 00:18:00,95.385,95.4,95.385,95.4,170600002.0
2008-08-22 00:19:00,95.4,95.41,95.39,95.39,96500000.0
2008-08-22 00:20:00,95.39,95.42,95.39,95.42,115100000.0
2008-08-22 00:21:00,95.42,95.43,95.41,95.43,64699999.0
2008-08-22 00:22:00,95.43,95.485,95.42,95.43,159299999.0
2008-08-22 00:23:00,95.43,95.435,95.43,95.435,53100000.0
2008-08-22 00:24:00,95.44,95.44,95.43,95.43,14000000.0
2008-08-22 00:25:00,95.435,95.44,95.43,95.43,18400000.0
2008-08-22 00:26:00,95.43,95.43,95.42,95.42,16300000.0
2008-08-22 00:27:00,95.42,95.42,95.42,95.42,32300000.0
2008-08-22 00:28:00,95.42,95.44,95.42,95.42,71100000.0
2008-08-22 00:29:00,95.43,95.43,95.43,95.43,24700000.0
2008-08-22 00:30:00,95.43,95.43,95.425,95.43,26300000.0
2008-08-22 00:31:00,95.43,95.44,95.42,95.44,22000000.0
2008-08-22 00:32:00,95.44,95.44,95.43,95.44,50800000.0
2008-08-22 00:33:00,95.44,95.47,95.44,95.47,104700002.0
2008-08-22 00:34:00,95.47,95.47,95.42,95.42,61000000.0
2008-08-22 00:35:00,95.415,95.45,95.41,95.42,65900000.0
2008-08-22 00:36:00,95.425,95.45,95.425,95.44,20700000.0
2008-08-22 00:37:00,95.43,95.44,95.42,95.43,130100001.0
2008-08-22 00:38:00,95.44,95.45,95.44,95.44,11300000.0
2008-08-22 00:39:00,95.43,95.43,95.425,95.43,235900004.0
2008-08-22 00:40:00,95.43,95.43,95.395,95.42,65200000.0
2008-08-22 00:41:00,95.41,95.42,95.38,95.39,121900000.0
2008-08-22 00:42:00,95.39,95.425,95.39,95.41,106500000.0
2008-08-22 00:43:00,95.41,95.43,95.4,95.43,36600000.0
2008-08-22 00:44:00,95.43,95.43,95.42,95.42,4000000.0
2008-08-22 00:45:00,95.43,95.43,95.42,95.42,11000000.0
2008-08-22 00:46:00,95.41,95.42,95.41,95.42,12000000.0
2008-08-22 00:47:00,95.42,95.42,95.37,95.37,31500000.0
2008-08-22 00:48:00,95.37,95.38,95.35,95.35,19000000.0
2008-08-22 00:49:00,95.35,95.35,95.34,95.35,13000000.0
2008-08-22 00:50:00,95.34,95.35,95.33,95.35,8000000.0
2008-08-22 00:51:00,95.35,95.36,95.31,95.36,60700000.0
2008-08-22 00:52:00,95.37,95.37,95.325,95.36,84900000.0
2008-08-22 00:53:00,95.37,95.37,95.35,95.35,13000000.0
2008-08-22 00:54:00,95.36,95.37,95.35,95.36,11000000.0
2008-08-22 00:55:00,95.36,95.36,95.35,95.35,4000000.0
2008-08-22 00:56:00,95.35,95.35,95.335,95.335,74200000.0
2008-08-22 00:57:00,95.335,95.37,95.33,95.37,163800000.0
2008-08-22 00:58:00,95.37,95.37,95.34,95.34,49500000.0
2008-08-22 00:59:00,95.34,95.36,95.32,95.36,48700000.0
2008-08-22 01:00:00,95.36,95.36,95.35,95.35,40600000.0
2008-08-22 01:01:00,95.36,95.36,95.335,95.35,35900000.0
2008-08-22 01:02:00,95.34,95.35,95.34,95.35,27000000.0
2008-08-22 01:03:00,95.36,95.36,95.32,95.33,43300000.0
2008-08-22 01:04:00,95.34,95.38,95.34,95.38,50900000.0
2008-08-22 01:05:00,95.38,95.4,95.37,95.4,29000000.0
2008-08-22 01:06:00,95.4,95.41,95.38,95.41,67400000.0
2008-08-22 01:07:00,95.42,95.44,95.42,95.44,12000000.0
2008-08-22 01:08:00,95.44,95.44,95.385,95.41,28700000.0
2008-08-22 01:09:00,95.42,95.42,95.39,95.42,56100000.0
2008-08-22 01:10:00,95.43,95.44,95.41,95.41,30100000.0
2008-08-22 01:11:00,95.41,95.43,95.41,95.43,24500000.0
2008-08-22 01:12:00,95.42,95.43,95.41,95.41,73600000.0
2008-08-22 01:13:00,95.4,95.41,95.39,95.39,14000000.0
2008-08-22 01:14:00,95.38,95.39,95.37,95.38,17900000.0
2008-08-22 01:15:00,95.39,95.39,95.375,95.38,14600000.0
2008-08-22 01:16:00,95.39,95.39,95.37,95.38,20000000.0
2008-08-22 01:17:00,95.38,95.39,95.365,95.39,38300000.0
2008-08-22 01:18:00,95.38,95.39,95.38,95.385,42700000.0
2008-08-22 01:19:00,95.38,95.38,95.37,95.38,27000000.0
2008-08-22 01:20:00,95.38,95.38,95.37,95.37,29000000.0
2008-08-22 01:21:00,95.37,95.37,95.36,95.36,32500000.0
2008-08-22 01:22:00,95.36,95.37,95.35,95.35,37200000.0
2008-08-22 01:23:00,95.35,95.35,95.3,95.3,60900000.0
2008-08-22 01:24:00,95.305,95.31,95.3,95.3,33400000.0
2008-08-22 01:25:00,95.3,95.3,95.29,95.3,37000000.0
2008-08-22 01:26:00,95.3,95.3,95.28,95.3,224499999.0
2008-08-22 01:27:00,95.3,95.31,95.3,95.31,66900000.0
2008-08-22 01:28:00,95.31,95.31,95.3,95.31,93799999.0
2008-08-22 01:29:00,95.305,95.325,95.305,95.31,94100000.0
2008-08-22 01:30:00,95.31,95.31,95.305,95.31,105800001.0
2008-08-22 01:31:00,95.31,95.32,95.27,95.275,124700001.0
2008-08-22 01:32:00,95.275,95.29,95.25,95.25,390399996.0
2008-08-22 01:33:00,95.25,95.28,95.25,95.28,203700000.0
2008-08-22 01:34:00,95.285,95.29,95.285,95.29,6400000.0
2008-08-22 01:35:00,95.285,95.3,95.28,95.295,77500000.0
2008-08-22 01:36:00,95.29,95.29,95.27,95.29,171499999.0
2008-08-22 01:37:00,95.29,95.29,95.28,95.28,15100000.0
2008-08-22 01:38:00,95.28,95.29,95.28,95.285,36500000.0
2008-08-22 01:39:00,95.28,95.29,95.28,95.285,22000000.0
2008-08-22 01:40:00,95.285,95.29,95.285,95.29,23700000.0
2008-08-22 01:41:00,95.3,95.3,95.29,95.29,12800000.0
2008-08-22 01:42:00,95.29,95.31,95.285,95.31,81700000.0
2008-08-22 01:43:00,95.31,95.32,95.31,95.32,67700000.0
2008-08-22 01:44:00,95.32,95.32,95.31,95.31,54000000.0
2008-08-22 01:45:00,95.31,95.32,95.305,95.305,15000000.0
2008-08-22 01:46:00,95.3,95.3,95.295,95.295,43600000.0
2008-08-22 01:47:00,95.295,95.295,95.26,95.26,165700000.0
2008-08-22 01:48:00,95.27,95.28,95.26,95.27,168100000.0
2008-08-22 01:49:00,95.27,95.27,95.25,95.27,191999999.0
2008-08-22 01:50:00,95.27,95.27,95.23,95.24,244500000.0
2008-08-22 01:51:00,95.24,95.25,95.225,95.23,167500000.0
2008-08-22 01:52:00,95.225,95.235,95.22,95.22,85600000.0
2008-08-22 01:53:00,95.23,95.23,95.22,95.22,17100000.0
2008-08-22 01:54:00,95.22,95.24,95.22,95.24,28100000.0
2008-08-22 01:55:00,95.23,95.26,95.23,95.25,141099999.0
2008-08-22 01:56:00,95.24,95.24,95.22,95.22,148800000.0
2008-08-22 01:57:00,95.225,95.24,95.225,95.23,11600000.0
2008-08-22 01:58:00,95.23,95.25,95.23,95.25,10400000.0
2008-08-22 01:59:00,95.24,95.25,95.23,95.25,83700000.0
2008-08-22 02:00:00,95.26,95.27,95.24,95.24,288200000.0
2008-08-22 02:01:00,95.24,95.25,95.24,95.24,139200000.0
2008-08-22 02:02:00,95.24,95.26,95.24,95.26,91800000.0
2008-08-22 02:03:00,95.26,95.28,95.26,95.28,54000000.0
2008-08-22 02:04:00,95.275,95.285,95.27,95.28,118000000.0
2008-08-22 02:05:00,95.28,95.3,95.27,95.29,155200001.0
2008-08-22 02:06:00,95.29,95.3,95.28,95.3,147400000.0
2008-08-22 02:07:00,95.3,95.32,95.3,95.31,86600000.0
2008-08-22 02:08:00,95.31,95.31,95.31,95.31,37500000.0
2008-08-22 02:09:00,95.31,95.33,95.31,95.33,41800000.0
2008-08-22 02:10:00,95.32,95.34,95.32,95.32,91499999.0
2008-08-22 02:11:00,95.33,95.36,95.32,95.35,174200000.0
2008-08-22 02:12:00,95.35,95.35,95.345,95.345,45700000.0
2008-08-22 02:13:00,95.35,95.35,95.34,95.35,74300000.0
2008-08-22 02:14:00,95.35,95.36,95.35,95.35,114700000.0
2008-08-22 02:15:00,95.355,95.38,95.355,95.37,302799997.0
2008-08-22 02:16:00,95.37,95.38,95.37,95.38,69700000.0
2008-08-22 02:17:00,95.38,95.38,95.37,95.37,216100000.0
2008-08-22 02:18:00,95.37,95.38,95.355,95.355,135000000.0
2008-08-22 02:19:00,95.355,95.38,95.34,95.38,161899999.0
2008-08-22 02:20:00,95.37,95.37,95.34,95.35,158500000.0
2008-08-22 02:21:00,95.35,95.38,95.35,95.38,119800000.0
2008-08-22 02:22:00,95.38,95.38,95.37,95.37,79600000.0
2008-08-22 02:23:00,95.37,95.38,95.37,95.38,27200000.0
2008-08-22 02:24:00,95.38,95.38,95.36,95.38,96999998.0
2008-08-22 02:25:00,95.38,95.38,95.35,95.36,78000000.0
2008-08-22 02:26:00,95.36,95.37,95.36,95.37,51700000.0
2008-08-22 02:27:00,95.375,95.38,95.34,95.35,134400000.0
2008-08-22 02:28:00,95.35,95.36,95.35,95.36,82700000.0
2008-08-22 02:29:00,95.365,95.38,95.36,95.38,235200000.0
2008-08-22 02:30:00,95.38,95.42,95.38,95.4,283000000.0
2008-08-22 02:31:00,95.4,95.41,95.385,95.39,107200000.0
2008-08-22 02:32:00,95.39,95.425,95.38,95.42,280500001.0
2008-08-22 02:33:00,95.42,95.44,95.42,95.435,103600000.0
2008-08-22 02:34:00,95.435,95.44,95.42,95.42,169900000.0
2008-08-22 02:35:00,95.42,95.42,95.41,95.415,39100000.0
2008-08-22 02:36:00,95.41,95.43,95.41,95.425,83400000.0
2008-08-22 02:37:00,95.42,95.43,95.41,95.42,144900000.0
2008-08-22 02:38:00,95.42,95.44,95.415,95.435,184699999.0
2008-08-22 02:39:00,95.435,95.47,95.43,95.46,51200000.0
2008-08-22 02:40:00,95.46,95.46,95.43,95.43,39100000.0
2008-08-22 02:41:00,95.43,95.43,95.41,95.41,26800000.0
2008-08-22 02:42:00,95.41,95.41,95.39,95.39,54400000.0
2008-08-22 02:43:00,95.39,95.4,95.39,95.39,38500000.0
2008-08-22 02:44:00,95.4,95.41,95.4,95.41,67000000.0
2008-08-22 02:45:00,95.41,95.42,95.4,95.41,120599999.0
2008-08-22 02:46:00,95.41,95.42,95.41,95.42,54500000.0
2008-08-22 02:47:00,95.42,95.43,95.41,95.42,42200000.0
2008-08-22 02:48:00,95.415,95.42,95.415,95.415,10300000.0
2008-08-22 02:49:00,95.42,95.43,95.42,95.42,81000000.0
2008-08-22 02:50:00,95.425,95.425,95.415,95.415,13000000.0
2008-08-22 02:51:00,95.42,95.44,95.42,95.44,200599999.0
2008-08-22 02:52:00,95.44,95.47,95.435,95.47,487600002.0
2008-08-22 02:53:00,95.475,95.48,95.46,95.475,225400001.0
2008-08-22 02:54:00,95.475,95.475,95.44,95.47,287400000.0
2008-08-22 02:55:00,95.47,95.47,95.44,95.46,393900000.0
2008-08-22 02:56:00,95.47,95.47,95.44,95.445,348200000.0
2008-08-22 02:57:00,95.45,95.46,95.45,95.45,199300000.0
2008-08-22 02:58:00,95.445,95.45,95.42,95.43,291200000.0
2008-08-22 02:59:00,95.43,95.44,95.42,95.43,355100000.0
2008-08-22 03:00:00,95.43,95.435,95.42,95.42,243800000.0
2008-08-22 03:01:00,95.42,95.43,95.41,95.43,385600000.0
2008-08-22 03:02:00,95.43,95.435,95.42,95.43,149100000.0
2008-08-22 03:03:00,95.43,95.435,95.415,95.425,213400000.0
2008-08-22 03:04:00,95.425,95.43,95.415,95.415,103300000.0
2008-08-22 03:05:00,95.415,95.42,95.39,95.4,325800000.0
2008-08-22 03:06:00,95.4,95.4,95.375,95.38,241900000.0
2008-08-22 03:07:00,95.38,95.4,95.37,95.395,245500000.0
2008-08-22 03:08:00,95.39,95.39,95.365,95.365,221200000.0
2008-08-22 03:09:00,95.365,95.375,95.36,95.36,464000000.0
2008-08-22 03:10:00,95.36,95.36,95.34,95.355,79400000.0
2008-08-22 03:11:00,95.355,95.36,95.335,95.34,177700000.0
2008-08-22 03:12:00,95.34,95.345,95.33,95.345,122600000.0
2008-08-22 03:13:00,95.34,95.35,95.33,95.34,213600000.0
2008-08-22 03:14:00,95.34,95.385,95.34,95.36,133400000.0
2008-08-22 03:15:00,95.36,95.37,95.32,95.32,374600000.0
2008-08-22 03:16:00,95.325,95.355,95.325,95.35,169900000.0
2008-08-22 03:17:00,95.345,95.345,95.33,95.33,127000000.0
2008-08-22 03:18:00,95.335,95.345,95.32,95.32,233900000.0
2008-08-22 03:19:00,95.32,95.325,95.32,95.32,28000000.0
2008-08-22 03:20:00,95.32,95.32,95.31,95.315,111500000.0
2008-08-22 03:21:00,95.32,95.335,95.31,95.325,233900000.0
2008-08-22 03:22:00,95.33,95.34,95.325,95.34,80300000.0
2008-08-22 03:23:00,95.34,95.34,95.31,95.325,225800000.0
2008-08-22 03:24:00,95.325,95.33,95.305,95.31,216500000.0
2008-08-22 03:25:00,95.31,95.33,95.295,95.325,134700000.0
2008-08-22 03:26:00,95.325,95.325,95.32,95.325,35900000.0
2008-08-22 03:27:00,95.325,95.325,95.32,95.32,168800000.0
2008-08-22 03:28:00,95.32,95.325,95.32,95.325,76000000.0
2008-08-22 03:29:00,95.325,95.335,95.31,95.325,201300000.0
2008-08-22 03:30:00,95.32,95.33,95.3,95.31,187000000.0
2008-08-22 03:31:00,95.31,95.31,95.305,95.31,81000000.0
2008-08-22 03:32:00,95.32,95.32,95.31,95.31,48000000.0
2008-08-22 03:33:00,95.31,95.34,95.31,95.34,45000000.0
2008-08-22 03:34:00,95.34,95.345,95.325,95.335,125400000.0
2008-08-22 03:35:00,95.335,95.34,95.335,95.34,17300000.0
2008-08-22 03:36:00,95.34,95.35,95.33,95.33,143500000.0
2008-08-22 03:37:00,95.33,95.34,95.33,95.34,144300000.0
2008-08-22 03:38:00,95.34,95.35,95.33,95.35,120000000.0
2008-08-22 03:39:00,95.35,95.35,95.34,95.34,220400002.0
2008-08-22 03:40:00,95.345,95.36,95.33,95.33,244900001.0
2008-08-22 03:41:00,95.33,95.34,95.33,95.33,160200001.0
2008-08-22 03:42:00,95.33,95.34,95.32,95.33,302700000.0
2008-08-22 03:43:00,95.325,95.335,95.32,95.32,40000000.0
2008-08-22 03:44:00,95.32,95.32,95.31,95.315,140500000.0
2008-08-22 03:45:00,95.32,95.325,95.315,95.32,141500000.0
2008-08-22 03:46:00,95.32,95.33,95.315,95.33,69000000.0
2008-08-22 03:47:00,95.33,95.34,95.325,95.33,254600000.0
2008-08-22 03:48:00,95.34,95.34,95.325,95.33,171000001.0
2008-08-22 03:49:00,95.33,95.34,95.33,95.33,218700000.0
2008-08-22 03:50:00,95.33,95.33,95.33,95.33,11200000.0
2008-08-22 03:51:00,95.33,95.34,95.3,95.3,74800000.0
2008-08-22 03:52:00,95.31,95.31,95.3,95.31,11800000.0
2008-08-22 03:53:00,95.31,95.33,95.31,95.32,93100000.0
2008-08-22 03:54:00,95.32,95.335,95.32,95.335,139500000.0
2008-08-22 03:55:00,95.34,95.375,95.33,95.37,390500000.0
2008-08-22 03:56:00,95.37,95.37,95.335,95.335,167500000.0
2008-08-22 03:57:00,95.335,95.34,95.32,95.325,299199999.0
2008-08-22 03:58:00,95.325,95.375,95.32,95.37,207400000.0
2008-08-22 03:59:00,95.36,95.36,95.315,95.33,402800000.0
2008-08-22 04:00:00,95.33,95.335,95.325,95.33,163400000.0
2008-08-22 04:01:00,95.33,95.33,95.32,95.32,94899999.0
2008-08-22 04:02:00,95.32,95.335,95.32,95.335,43600000.0
2008-08-22 04:03:00,95.335,95.34,95.33,95.335,233200000.0
2008-08-22 04:04:00,95.34,95.345,95.33,95.34,282700000.0
2008-08-22 04:05:00,95.34,95.355,95.34,95.34,116600000.0
2008-08-22 04:06:00,95.34,95.34,95.33,95.33,132600000.0
2008-08-22 04:07:00,95.33,95.34,95.325,95.33,84000000.0
2008-08-22 04:08:00,95.33,95.355,95.33,95.35,176000000.0
2008-08-22 04:09:00,95.35,95.355,95.34,95.34,150700000.0
2008-08-22 04:10:00,95.34,95.345,95.33,95.345,98799999.0
2008-08-22 04:11:00,95.345,95.355,95.345,95.355,31500000.0
2008-08-22 04:12:00,95.35,95.355,95.35,95.355,19000000.0
2008-08-22 04:13:00,95.355,95.365,95.345,95.355,57800000.0
2008-08-22 04:14:00,95.355,95.355,95.345,95.35,79400000.0
2008-08-22 04:15:00,95.35,95.36,95.35,95.355,64300000.0
2008-08-22 04:16:00,95.355,95.355,95.345,95.35,59400000.0
2008-08-22 04:17:00,95.35,95.37,95.35,95.36,54000000.0
2008-08-22 04:18:00,95.36,95.36,95.34,95.34,95700000.0
2008-08-22 04:19:00,95.34,95.34,95.315,95.315,25500000.0
2008-08-22 04:20:00,95.315,95.34,95.31,95.34,66700000.0
2008-08-22 04:21:00,95.33,95.34,95.33,95.33,8600000.0
2008-08-22 04:22:00,95.33,95.34,95.325,95.325,26500000.0
2008-08-22 04:23:00,95.325,95.33,95.31,95.32,61600000.0
2008-08-22 04:24:00,95.32,95.33,95.3,95.33,33200000.0
2008-08-22 04:25:00,95.33,95.34,95.32,95.335,42000000.0
2008-08-22 04:26:00,95.335,95.34,95.325,95.33,38600000.0
2008-08-22 04:27:00,95.33,95.35,95.325,95.325,47900000.0
2008-08-22 04:28:00,95.32,95.32,95.31,95.32,92700000.0
2008-08-22 04:29:00,95.32,95.34,95.31,95.31,87200000.0
2008-08-22 04:30:00,95.32,95.34,95.31,95.33,105800000.0
2008-08-22 04:31:00,95.33,95.34,95.3,95.32,157900000.0
2008-08-22 04:32:00,95.315,95.32,95.3,95.31,117500000.0
2008-08-22 04:33:00,95.31,95.33,95.31,95.325,166100000.0
2008-08-22 04:34:00,95.325,95.35,95.32,95.32,221100000.0
2008-08-22 04:35:00,95.32,95.34,95.3,95.33,173900000.0
2008-08-22 04:36:00,95.33,95.36,95.32,95.33,95300000.0
2008-08-22 04:37:00,95.34,95.355,95.34,95.35,36100000.0
2008-08-22 04:38:00,95.35,95.355,95.34,95.355,115400000.0
2008-08-22 04:39:00,95.36,95.38,95.35,95.35,259200000.0
2008-08-22 04:40:00,95.355,95.37,95.355,95.365,180900000.0
2008-08-22 04:41:00,95.365,95.37,95.34,95.34,233200000.0
2008-08-22 04:42:00,95.335,95.335,95.29,95.3,173300000.0
2008-08-22 04:43:00,95.3,95.31,95.29,95.3,133500000.0
2008-08-22 04:44:00,95.3,95.31,95.3,95.31,53000000.0
2008-08-22 04:45:00,95.31,95.32,95.3,95.31,54900000.0
2008-08-22 04:46:00,95.31,95.31,95.3,95.31,33100000.0
2008-08-22 04:47:00,95.3,95.31,95.29,95.29,39800000.0
2008-08-22 04:48:00,95.29,95.32,95.29,95.32,54200000.0
2008-08-22 04:49:00,95.31,95.31,95.3,95.31,13100000.0
2008-08-22 04:50:00,95.31,95.35,95.3,95.35,80400000.0
2008-08-22 04:51:00,95.34,95.35,95.32,95.32,91100000.0
2008-08-22 04:52:00,95.32,95.32,95.3,95.32,60900000.0
2008-08-22 04:53:00,95.32,95.34,95.32,95.34,90900000.0
2008-08-22 04:54:00,95.33,95.34,95.32,95.32,81200000.0
2008-08-22 04:55:00,95.32,95.33,95.315,95.33,67000000.0
2008-08-22 04:56:00,95.325,95.36,95.325,95.36,94000000.0
2008-08-22 04:57:00,95.36,95.37,95.35,95.37,104100000.0
2008-08-22 04:58:00,95.37,95.42,95.37,95.4,208000000.0
2008-08-22 04:59:00,95.395,95.415,95.39,95.415,183600000.0
2008-08-22 05:00:00,95.415,95.44,95.4,95.41,268600000.0
2008-08-22 05:01:00,95.41,95.42,95.4,95.41,46400000.0
2008-08-22 05:02:00,95.41,95.42,95.39,95.41,141400000.0
2008-08-22 05:03:00,95.41,95.435,95.4,95.43,147600000.0
2008-08-22 05:04:00,95.43,95.44,95.42,95.43,176400000.0
2008-08-22 05:05:00,95.43,95.46,95.43,95.46,124200000.0
2008-08-22 05:06:00,95.46,95.48,95.45,95.47,166100000.0
2008-08-22 05:07:00,95.47,95.48,95.47,95.48,88200000.0
2008-08-22 05:08:00,95.48,95.48,95.47,95.47,97900000.0
2008-08-22 05:09:00,95.47,95.52,95.47,95.495,329500000.0
2008-08-22 05:10:00,95.495,95.495,95.455,95.46,259400001.0
2008-08-22 05:11:00,95.465,95.49,95.465,95.47,138700000.0
2008-08-22 05:12:00,95.47,95.48,95.465,95.475,78700000.0
2008-08-22 05:13:00,95.47,95.49,95.47,95.49,39700000.0
2008-08-22 05:14:00,95.48,95.52,95.48,95.52,104800000.0
2008-08-22 05:15:00,95.51,95.51,95.48,95.5,208000000.0
2008-08-22 05:16:00,95.5,95.5,95.5,95.5,51100000.0
2008-08-22 05:17:00,95.5,95.52,95.49,95.52,177600000.0
2008-08-22 05:18:00,95.52,95.52,95.485,95.5,212800000.0
2008-08-22 05:19:00,95.5,95.53,95.49,95.53,187200000.0
2008-08-22 05:20:00,95.53,95.61,95.53,95.59,295500000.0
2008-08-22 05:21:00,95.59,95.71,95.59,95.7,351600000.0
2008-08-22 05:22:00,95.7,95.715,95.655,95.66,325300001.0
2008-08-22 05:23:00,95.665,95.665,95.63,95.63,232000000.0
2008-08-22 05:24:00,95.635,95.645,95.625,95.625,242700000.0
2008-08-22 05:25:00,95.625,95.68,95.62,95.66,247800000.0
2008-08-22 05:26:00,95.655,95.68,95.655,95.66,178100000.0
2008-08-22 05:27:00,95.655,95.66,95.63,95.64,239600000.0
2008-08-22 05:28:00,95.645,95.65,95.605,95.61,145000000.0
2008-08-22 05:29:00,95.61,95.61,95.58,95.59,166700000.0
2008-08-22 05:30:00,95.6,95.6,95.58,95.59,90800000.0
2008-08-22 05:31:00,95.59,95.6,95.58,95.59,300000000.0
2008-08-22 05:32:00,95.59,95.6,95.58,95.6,111600000.0
2008-08-22 05:33:00,95.6,95.6,95.59,95.59,48800000.0
2008-08-22 05:34:00,95.59,95.59,95.58,95.59,44100000.0
2008-08-22 05:35:00,95.59,95.59,95.58,95.58,32900000.0
2008-08-22 05:36:00,95.57,95.6,95.57,95.6,43000000.0
2008-08-22 05:37:00,95.6,95.6,95.58,95.59,41000000.0
2008-08-22 05:38:00,95.59,95.62,95.59,95.59,100900000.0
2008-08-22 05:39:00,95.59,95.61,95.59,95.6,95000000.0
2008-08-22 05:40:00,95.61,95.61,95.6,95.61,79000000.0
2008-08-22 05:41:00,95.61,95.63,95.605,95.63,62600000.0
2008-08-22 05:42:00,95.63,95.65,95.62,95.62,82900000.0
2008-08-22 05:43:00,95.62,95.63,95.62,95.63,50600000.0
2008-08-22 05:44:00,95.63,95.64,95.62,95.62,43200000.0
2008-08-22 05:45:00,95.62,95.64,95.62,95.62,103000000.0
2008-08-22 05:46:00,95.62,95.64,95.62,95.63,39700000.0
2008-08-22 05:47:00,95.63,95.63,95.6,95.6,52200000.0
2008-08-22 05:48:00,95.6,95.61,95.58,95.58,30100000.0
2008-08-22 05:49:00,95.58,95.58,95.56,95.56,40000000.0
2008-08-22 05:50:00,95.56,95.59,95.56,95.59,48700000.0
2008-08-22 05:51:00,95.585,95.62,95.585,95.62,28500000.0
2008-08-22 05:52:00,95.61,95.61,95.6,95.6,49400000.0
2008-08-22 05:53:00,95.6,95.6,95.57,95.58,53400000.0
2008-08-22 05:54:00,95.58,95.59,95.57,95.59,57000000.0
2008-08-22 05:55:00,95.59,95.605,95.59,95.59,127200000.0
2008-08-22 05:56:00,95.59,95.59,95.58,95.59,63200000.0
2008-08-22 05:57:00,95.59,95.59,95.57,95.59,110200000.0
2008-08-22 05:58:00,95.59,95.59,95.56,95.56,100500000.0
2008-08-22 05:59:00,95.56,95.56,95.54,95.56,103500000.0
2008-08-22 06:00:00,95.56,95.56,95.55,95.55,51000000.0
2008-08-22 06:01:00,95.55,95.55,95.52,95.53,88400000.0
2008-08-22 06:02:00,95.535,95.55,95.53,95.54,24200000.0
2008-08-22 06:03:00,95.54,95.58,95.54,95.58,84600000.0
2008-08-22 06:04:00,95.58,95.58,95.56,95.56,94000000.0
2008-08-22 06:05:00,95.56,95.58,95.56,95.58,36100000.0
2008-08-22 06:06:00,95.58,95.6,95.58,95.59,46400000.0
2008-08-22 06:07:00,95.59,95.6,95.575,95.58,71200000.0
2008-08-22 06:08:00,95.58,95.59,95.55,95.56,62100000.0
2008-08-22 06:09:00,95.56,95.57,95.54,95.55,89800000.0
2008-08-22 06:10:00,95.54,95.57,95.54,95.57,42500000.0
2008-08-22 06:11:00,95.57,95.58,95.56,95.57,53200000.0
2008-08-22 06:12:00,95.57,95.58,95.56,95.56,28100000.0
2008-08-22 06:13:00,95.57,95.59,95.56,95.57,119300000.0
2008-08-22 06:14:00,95.58,95.6,95.555,95.56,158000000.0
2008-08-22 06:15:00,95.56,95.58,95.55,95.58,87900000.0
2008-08-22 06:16:00,95.58,95.595,95.57,95.58,165900000.0
2008-08-22 06:17:00,95.59,95.6,95.58,95.59,210700000.0
2008-08-22 06:18:00,95.59,95.62,95.59,95.62,269600000.0
2008-08-22 06:19:00,95.62,95.66,95.62,95.66,223600000.0
2008-08-22 06:20:00,95.66,95.68,95.65,95.67,233500000.0
2008-08-22 06:21:00,95.67,95.69,95.665,95.69,201000000.0
2008-08-22 06:22:00,95.685,95.7,95.68,95.695,254800000.0
2008-08-22 06:23:00,95.695,95.71,95.68,95.71,204200000.0
2008-08-22 06:24:00,95.71,95.74,95.71,95.73,154000000.0
2008-08-22 06:25:00,95.73,95.75,95.73,95.75,158800000.0
2008-08-22 06:26:00,95.75,95.765,95.735,95.74,248600000.0
2008-08-22 06:27:00,95.74,95.75,95.735,95.735,150000000.0
2008-08-22 06:28:00,95.74,95.745,95.72,95.72,204900000.0
2008-08-22 06:29:00,95.72,95.74,95.72,95.725,230200000.0
2008-08-22 06:30:00,95.73,95.73,95.71,95.715,163400000.0
2008-08-22 06:31:00,95.715,95.72,95.715,95.72,99300000.0
2008-08-22 06:32:00,95.72,95.72,95.705,95.72,227300000.0
2008-08-22 06:33:00,95.72,95.72,95.71,95.715,24800000.0
2008-08-22 06:34:00,95.715,95.72,95.7,95.715,119100000.0
2008-08-22 06:35:00,95.715,95.73,95.71,95.73,51300000.0
2008-08-22 06:36:00,95.73,95.73,95.72,95.72,141100000.0
2008-08-22 06:37:00,95.715,95.725,95.7,95.715,189600000.0
2008-08-22 06:38:00,95.72,95.72,95.67,95.67,171300000.0
2008-08-22 06:39:00,95.675,95.695,95.675,95.69,82000000.0
2008-08-22 06:40:00,95.695,95.7,95.68,95.69,137800000.0
2008-08-22 06:41:00,95.69,95.69,95.68,95.68,21800000.0
2008-08-22 06:42:00,95.68,95.68,95.66,95.67,49600000.0
2008-08-22 06:43:00,95.67,95.67,95.66,95.67,20100000.0
2008-08-22 06:44:00,95.67,95.67,95.67,95.67,40000000.0
2008-08-22 06:45:00,95.67,95.67,95.66,95.67,78500000.0
2008-08-22 06:46:00,95.68,95.68,95.66,95.665,105800000.0
2008-08-22 06:47:00,95.66,95.675,95.65,95.665,152200000.0
2008-08-22 06:48:00,95.66,95.66,95.64,95.64,126600000.0
2008-08-22 06:49:00,95.65,95.66,95.65,95.66,23700000.0
2008-08-22 06:50:00,95.66,95.66,95.66,95.66,11200000.0
2008-08-22 06:51:00,95.66,95.68,95.66,95.675,40600000.0
2008-08-22 06:52:00,95.68,95.69,95.68,95.69,16600000.0
2008-08-22 06:53:00,95.69,95.715,95.69,95.715,53900000.0
2008-08-22 06:54:00,95.715,95.715,95.69,95.69,58600000.0
2008-08-22 06:55:00,95.69,95.69,95.67,95.67,180600000.0
2008-08-22 06:56:00,95.67,95.7,95.67,95.69,71400000.0
2008-08-22 06:57:00,95.7,95.72,95.69,95.72,77400000.0
2008-08-22 06:58:00,95.715,95.75,95.7,95.745,205900000.0
2008-08-22 06:59:00,95.75,95.76,95.74,95.75,121400000.0
2008-08-22 07:00:00,95.75,95.77,95.75,95.76,89700000.0
2008-08-22 07:01:00,95.76,95.76,95.75,95.75,203700000.0
2008-08-22 07:02:00,95.75,95.79,95.74,95.78,266100000.0
2008-08-22 07:03:00,95.78,95.79,95.775,95.79,210800000.0
2008-08-22 07:04:00,95.8,95.8,95.79,95.8,77600000.0
2008-08-22 07:05:00,95.8,95.82,95.785,95.81,207400000.0
2008-08-22 07:06:00,95.81,95.81,95.79,95.8,136500000.0
2008-08-22 07:07:00,95.805,95.82,95.8,95.81,77100000.0
2008-08-22 07:08:00,95.81,95.83,95.8,95.82,87900000.0
2008-08-22 07:09:00,95.82,95.82,95.81,95.82,53900000.0
2008-08-22 07:10:00,95.81,95.82,95.8,95.805,159000000.0
2008-08-22 07:11:00,95.81,95.86,95.81,95.86,70000000.0
2008-08-22 07:12:00,95.87,95.87,95.83,95.83,74100000.0
2008-08-22 07:13:00,95.83,95.83,95.82,95.83,206300000.0
2008-08-22 07:14:00,95.83,95.83,95.81,95.82,125000000.0
2008-08-22 07:15:00,95.82,95.84,95.82,95.83,65000000.0
2008-08-22 07:16:00,95.83,95.86,95.82,95.86,56400000.0
2008-08-22 07:17:00,95.86,95.87,95.85,95.87,68000000.0
2008-08-22 07:18:00,95.87,95.9,95.87,95.9,195800000.0
2008-08-22 07:19:00,95.9,95.93,95.88,95.88,143800000.0
2008-08-22 07:20:00,95.88,95.88,95.81,95.82,81000000.0
2008-08-22 07:21:00,95.83,95.83,95.8,95.81,99400000.0
2008-08-22 07:22:00,95.8,95.8,95.76,95.78,69800000.0
2008-08-22 07:23:00,95.78,95.8,95.78,95.79,27900000.0
2008-08-22 07:24:00,95.79,95.81,95.79,95.81,25700000.0
2008-08-22 07:25:00,95.81,95.81,95.79,95.79,76400000.0
2008-08-22 07:26:00,95.79,95.8,95.79,95.8,49800000.0
2008-08-22 07:27:00,95.795,95.8,95.78,95.79,24500000.0
2008-08-22 07:28:00,95.79,95.8,95.79,95.8,54600000.0
2008-08-22 07:29:00,95.81,95.83,95.79,95.82,116400000.0
2008-08-22 07:30:00,95.82,95.83,95.81,95.82,148800000.0
2008-08-22 07:31:00,95.82,95.85,95.82,95.84,160200000.0
2008-08-22 07:32:00,95.84,95.87,95.84,95.86,39900000.0
2008-08-22 07:33:00,95.86,95.86,95.84,95.85,80200000.0
2008-08-22 07:34:00,95.85,95.86,95.83,95.83,40700000.0
2008-08-22 07:35:00,95.83,95.84,95.82,95.82,41100000.0
2008-08-22 07:36:00,95.82,95.82,95.8,95.81,61100000.0
2008-08-22 07:37:00,95.81,95.82,95.79,95.79,78800000.0
2008-08-22 07:38:00,95.8,95.83,95.8,95.83,95200000.0
2008-08-22 07:39:00,95.83,95.84,95.83,95.84,86100000.0
2008-08-22 07:40:00,95.84,95.85,95.82,95.84,61399999.0
2008-08-22 07:41:00,95.84,95.85,95.83,95.84,33500000.0
2008-08-22 07:42:00,95.84,95.85,95.835,95.85,31900000.0
2008-08-22 07:43:00,95.85,95.87,95.83,95.84,112600000.0
2008-08-22 07:44:00,95.84,95.86,95.84,95.86,178100000.0
2008-08-22 07:45:00,95.855,95.87,95.84,95.865,169100000.0
2008-08-22 07:46:00,95.86,95.875,95.83,95.835,223299999.0
2008-08-22 07:47:00,95.85,95.85,95.81,95.815,104000000.0
2008-08-22 07:48:00,95.83,95.84,95.815,95.82,180300000.0
2008-08-22 07:49:00,95.82,95.83,95.8,95.805,44500000.0
2008-08-22 07:50:00,95.8,95.81,95.79,95.79,93100000.0
2008-08-22 07:51:00,95.79,95.81,95.79,95.8,137600000.0
2008-08-22 07:52:00,95.8,95.81,95.795,95.795,96400000.0
2008-08-22 07:53:00,95.8,95.8,95.775,95.8,150600001.0
2008-08-22 07:54:00,95.795,95.8,95.78,95.785,170600000.0
2008-08-22 07:55:00,95.785,95.79,95.76,95.79,216000000.0
2008-08-22 07:56:00,95.785,95.79,95.77,95.78,112200000.0
2008-08-22 07:57:00,95.79,95.79,95.75,95.76,216900000.0
2008-08-22 07:58:00,95.76,95.77,95.76,95.77,118200000.0
2008-08-22 07:59:00,95.77,95.82,95.77,95.795,182000000.0
2008-08-22 08:00:00,95.8,95.8,95.77,95.77,170000000.0
2008-08-22 08:01:00,95.77,95.8,95.77,95.79,203000000.0
2008-08-22 08:02:00,95.79,95.8,95.79,95.8,120900000.0
2008-08-22 08:03:00,95.8,95.8,95.76,95.78,319700000.0
2008-08-22 08:04:00,95.78,95.78,95.75,95.76,187500000.0
2008-08-22 08:05:00,95.75,95.75,95.7,95.71,207600000.0
2008-08-22 08:06:00,95.71,95.76,95.71,95.75,181500000.0
2008-08-22 08:07:00,95.75,95.77,95.75,95.77,113400000.0
2008-08-22 08:08:00,95.77,95.78,95.75,95.75,76600000.0
2008-08-22 08:09:00,95.75,95.76,95.71,95.71,103600000.0
2008-08-22 08:10:00,95.72,95.72,95.625,95.66,226600000.0
2008-08-22 08:11:00,95.66,95.67,95.63,95.63,81400000.0
2008-08-22 08:12:00,95.64,95.64,95.62,95.64,63000000.0
2008-08-22 08:13:00,95.64,95.69,95.64,95.67,81600000.0
2008-08-22 08:14:00,95.67,95.68,95.66,95.67,115400000.0
2008-08-22 08:15:00,95.67,95.67,95.605,95.62,101700000.0
2008-08-22 08:16:00,95.62,95.63,95.61,95.61,78000000.0
2008-08-22 08:17:00,95.61,95.63,95.57,95.59,123300000.0
2008-08-22 08:18:00,95.59,95.62,95.59,95.62,90200000.0
2008-08-22 08:19:00,95.62,95.64,95.61,95.61,90500000.0
2008-08-22 08:20:00,95.61,95.64,95.6,95.6,103700000.0
2008-08-22 08:21:00,95.605,95.645,95.605,95.63,201900000.0
2008-08-22 08:22:00,95.63,95.65,95.62,95.64,127300000.0
2008-08-22 08:23:00,95.64,95.65,95.64,95.645,50500000.0
2008-08-22 08:24:00,95.65,95.66,95.64,95.64,71100000.0
2008-08-22 08:25:00,95.64,95.7,95.64,95.7,150400000.0
2008-08-22 08:26:00,95.7,95.72,95.69,95.71,123600000.0
2008-08-22 08:27:00,95.71,95.71,95.695,95.7,127200000.0
2008-08-22 08:28:00,95.695,95.72,95.69,95.7,187800000.0
2008-08-22 08:29:00,95.7,95.74,95.69,95.69,228000000.0
2008-08-22 08:30:00,95.675,95.68,95.65,95.66,127100000.0
2008-08-22 08:31:00,95.66,95.67,95.65,95.67,58600000.0
2008-08-22 08:32:00,95.67,95.69,95.67,95.68,95100000.0
2008-08-22 08:33:00,95.68,95.69,95.66,95.69,137500000.0
2008-08-22 08:34:00,95.7,95.7,95.66,95.675,67100000.0
2008-08-22 08:35:00,95.68,95.71,95.67,95.68,111800000.0
2008-08-22 08:36:00,95.68,95.72,95.68,95.69,97000000.0
2008-08-22 08:37:00,95.69,95.69,95.64,95.64,68800000.0
2008-08-22 08:38:00,95.65,95.665,95.65,95.66,31500000.0
2008-08-22 08:39:00,95.66,95.675,95.63,95.63,108000000.0
2008-08-22 08:40:00,95.63,95.65,95.62,95.65,70300000.0
2008-08-22 08:41:00,95.645,95.66,95.64,95.65,77900000.0
2008-08-22 08:42:00,95.65,95.65,95.635,95.64,84200000.0
2008-08-22 08:43:00,95.64,95.67,95.64,95.64,66600000.0
2008-08-22 08:44:00,95.64,95.65,95.64,95.64,65500000.0
2008-08-22 08:45:00,95.645,95.66,95.64,95.64,49200000.0
2008-08-22 08:46:00,95.64,95.68,95.64,95.68,49400000.0
2008-08-22 08:47:00,95.68,95.7,95.68,95.68,97400000.0
2008-08-22 08:48:00,95.68,95.69,95.67,95.68,28000000.0
2008-08-22 08:49:00,95.68,95.71,95.66,95.705,96500000.0
2008-08-22 08:50:00,95.7,95.71,95.7,95.71,27200000.0
2008-08-22 08:51:00,95.71,95.73,95.7,95.72,54900000.0
2008-08-22 08:52:00,95.72,95.725,95.68,95.7,168800000.0
2008-08-22 08:53:00,95.7,95.77,95.7,95.75,198700000.0
2008-08-22 08:54:00,95.75,95.805,95.75,95.79,215300000.0
2008-08-22 08:55:00,95.79,95.82,95.77,95.815,268400000.0
2008-08-22 08:56:00,95.82,95.82,95.79,95.82,219500000.0
2008-08-22 08:57:00,95.82,95.82,95.79,95.79,144300000.0
2008-08-22 08:58:00,95.79,95.8,95.76,95.775,228300000.0
2008-08-22 08:59:00,95.775,95.795,95.77,95.77,302100000.0
2008-08-22 09:00:00,95.77,95.79,95.77,95.78,229300000.0
2008-08-22 09:01:00,95.77,95.8,95.77,95.795,111000000.0
2008-08-22 09:02:00,95.79,95.79,95.77,95.78,90100000.0
2008-08-22 09:03:00,95.78,95.8,95.78,95.8,97500000.0
2008-08-22 09:04:00,95.79,95.79,95.76,95.765,308900000.0
2008-08-22 09:05:00,95.765,95.77,95.705,95.72,341400000.0
2008-08-22 09:06:00,95.715,95.775,95.71,95.775,308500000.0
2008-08-22 09:07:00,95.775,95.82,95.76,95.79,336000000.0
2008-08-22 09:08:00,95.79,95.81,95.785,95.795,269300000.0
2008-08-22 09:09:00,95.785,95.79,95.73,95.75,421500000.0
2008-08-22 09:10:00,95.745,95.755,95.705,95.72,428800000.0
2008-08-22 09:11:00,95.72,95.74,95.715,95.74,277200000.0
2008-08-22 09:12:00,95.74,95.77,95.735,95.75,457300000.0
2008-08-22 09:13:00,95.745,95.78,95.745,95.76,438200000.0
2008-08-22 09:14:00,95.76,95.76,95.705,95.755,396200000.0
2008-08-22 09:15:00,95.755,95.76,95.725,95.74,429400000.0
2008-08-22 09:16:00,95.74,95.76,95.735,95.74,403800000.0
2008-08-22 09:17:00,95.745,95.78,95.745,95.765,262900000.0
2008-08-22 09:18:00,95.765,95.78,95.755,95.77,304900000.0
2008-08-22 09:19:00,95.77,95.77,95.735,95.74,206500000.0
2008-08-22 09:20:00,95.735,95.74,95.705,95.735,379600000.0
2008-08-22 09:21:00,95.735,95.74,95.705,95.73,293200000.0
2008-08-22 09:22:00,95.72,95.75,95.72,95.725,277400001.0
2008-08-22 09:23:00,95.73,95.75,95.715,95.75,130300000.0
2008-08-22 09:24:00,95.735,95.78,95.725,95.75,548100000.0
2008-08-22 09:25:00,95.75,95.76,95.7,95.715,520499999.0
2008-08-22 09:26:00,95.715,95.72,95.69,95.705,252900000.0
2008-08-22 09:27:00,95.715,95.72,95.685,95.7,205600000.0
2008-08-22 09:28:00,95.7,95.78,95.69,95.765,454000000.0
2008-08-22 09:29:00,95.77,95.85,95.77,95.83,268700000.0
2008-08-22 09:30:00,95.815,95.82,95.755,95.76,323300000.0
2008-08-22 09:31:00,95.77,95.79,95.75,95.78,299700000.0
2008-08-22 09:32:00,95.78,95.78,95.745,95.77,185900000.0
2008-08-22 09:33:00,95.765,95.78,95.755,95.77,124600000.0
2008-08-22 09:34:00,95.755,95.8,95.74,95.755,204600000.0
2008-08-22 09:35:00,95.755,95.78,95.745,95.755,224400000.0
2008-08-22 09:36:00,95.755,95.76,95.725,95.73,138400000.0
2008-08-22 09:37:00,95.73,95.73,95.665,95.69,265100000.0
2008-08-22 09:38:00,95.69,95.69,95.615,95.625,253400000.0
2008-08-22 09:39:00,95.64,95.67,95.63,95.645,427700000.0
2008-08-22 09:40:00,95.66,95.67,95.615,95.66,414700000.0
2008-08-22 09:41:00,95.66,95.66,95.605,95.615,337200000.0
2008-08-22 09:42:00,95.615,95.63,95.615,95.625,138700000.0
2008-08-22 09:43:00,95.625,95.65,95.615,95.64,272300000.0
2008-08-22 09:44:00,95.64,95.67,95.605,95.605,403400000.0
2008-08-22 09:45:00,95.605,95.655,95.595,95.6,486700000.0
2008-08-22 09:46:00,95.6,95.63,95.57,95.575,509200000.0
2008-08-22 09:47:00,95.58,95.61,95.545,95.605,588500000.0
2008-08-22 09:48:00,95.61,95.615,95.535,95.565,497100000.0
2008-08-22 09:49:00,95.57,95.61,95.555,95.6,309800000.0
2008-08-22 09:50:00,95.6,95.6,95.51,95.54,255000000.0
2008-08-22 09:51:00,95.54,95.56,95.52,95.54,160800000.0
2008-08-22 09:52:00,95.54,95.55,95.495,95.5,159000000.0
2008-08-22 09:53:00,95.49,95.53,95.475,95.525,176100000.0
2008-08-22 09:54:00,95.525,95.54,95.495,95.525,166700000.0
2008-08-22 09:55:00,95.525,95.58,95.525,95.54,239300000.0
2008-08-22 09:56:00,95.54,95.56,95.505,95.56,320500000.0
2008-08-22 09:57:00,95.56,95.6,95.525,95.535,399300000.0
2008-08-22 09:58:00,95.535,95.55,95.525,95.54,205800000.0
2008-08-22 09:59:00,95.54,95.57,95.53,95.545,340200000.0
2008-08-22 10:00:00,95.55,95.58,95.54,95.54,297700000.0
2008-08-22 10:01:00,95.54,95.56,95.525,95.53,170900000.0
2008-08-22 10:02:00,95.53,95.56,95.505,95.52,284600000.0
2008-08-22 10:03:00,95.52,95.53,95.465,95.52,438800000.0
2008-08-22 10:04:00,95.515,95.52,95.455,95.48,406900000.0
2008-08-22 10:05:00,95.47,95.5,95.465,95.485,393600000.0
2008-08-22 10:06:00,95.485,95.495,95.455,95.46,340400000.0
2008-08-22 10:07:00,95.46,95.495,95.46,95.495,430500000.0
2008-08-22 10:08:00,95.495,95.495,95.465,95.47,538900000.0
2008-08-22 10:09:00,95.47,95.5,95.45,95.475,527700000.0
2008-08-22 10:10:00,95.475,95.5,95.475,95.5,371900000.0
2008-08-22 10:11:00,95.5,95.56,95.495,95.555,332400000.0
2008-08-22 10:12:00,95.57,95.58,95.555,95.56,389700000.0
2008-08-22 10:13:00,95.56,95.57,95.545,95.555,511100000.0
2008-08-22 10:14:00,95.555,95.57,95.53,95.54,419800000.0
2008-08-22 10:15:00,95.54,95.58,95.52,95.52,614400000.0
2008-08-22 10:16:00,95.52,95.56,95.52,95.545,306500000.0
2008-08-22 10:17:00,95.55,95.61,95.545,95.575,415900000.0
2008-08-22 10:18:00,95.575,95.61,95.57,95.595,347100000.0
2008-08-22 10:19:00,95.595,95.625,95.595,95.605,438000000.0
2008-08-22 10:20:00,95.61,95.62,95.6,95.605,277600000.0
2008-08-22 10:21:00,95.605,95.62,95.595,95.605,362700000.0
2008-08-22 10:22:00,95.605,95.63,95.595,95.63,215500000.0
2008-08-22 10:23:00,95.615,95.64,95.615,95.64,214600000.0
2008-08-22 10:24:00,95.64,95.64,95.605,95.615,515900000.0
2008-08-22 10:25:00,95.615,95.67,95.615,95.66,321200000.0
2008-08-22 10:26:00,95.66,95.67,95.63,95.635,561100000.0
2008-08-22 10:27:00,95.635,95.65,95.625,95.64,466900000.0
2008-08-22 10:28:00,95.64,95.67,95.64,95.645,286800000.0
2008-08-22 10:29:00,95.645,95.655,95.64,95.655,75500000.0
2008-08-22 10:30:00,95.665,95.67,95.585,95.645,332400000.0
2008-08-22 10:31:00,95.655,95.66,95.615,95.635,462900000.0
2008-08-22 10:32:00,95.625,95.66,95.625,95.645,357100000.0
2008-08-22 10:33:00,95.645,95.66,95.625,95.65,263800000.0
2008-08-22 10:34:00,95.64,95.66,95.625,95.64,457900000.0
2008-08-22 10:35:00,95.64,95.655,95.625,95.635,349400000.0
2008-08-22 10:36:00,95.635,95.66,95.63,95.64,379400000.0
2008-08-22 10:37:00,95.64,95.64,95.625,95.63,273600000.0
2008-08-22 10:38:00,95.635,95.64,95.61,95.625,379200000.0
2008-08-22 10:39:00,95.63,95.63,95.6,95.615,399500000.0
2008-08-22 10:40:00,95.615,95.64,95.61,95.635,494900000.0
2008-08-22 10:41:00,95.635,95.64,95.58,95.58,472300000.0
2008-08-22 10:42:00,95.58,95.62,95.565,95.565,562700000.0
2008-08-22 10:43:00,95.56,95.56,95.535,95.54,229100000.0
2008-08-22 10:44:00,95.54,95.545,95.515,95.515,274000000.0
2008-08-22 10:45:00,95.515,95.53,95.465,95.47,298300000.0
2008-08-22 10:46:00,95.47,95.51,95.465,95.505,306200000.0
2008-08-22 10:47:00,95.505,95.52,95.485,95.495,433100000.0
2008-08-22 10:48:00,95.495,95.52,95.495,95.505,352000000.0
2008-08-22 10:49:00,95.505,95.51,95.48,95.495,303900000.0
2008-08-22 10:50:00,95.495,95.51,95.49,95.495,330900000.0
2008-08-22 10:51:00,95.495,95.51,95.49,95.495,285500000.0
2008-08-22 10:52:00,95.495,95.515,95.49,95.495,378100000.0
2008-08-22 10:53:00,95.5,95.515,95.49,95.51,254000000.0
2008-08-22 10:54:00,95.51,95.515,95.485,95.49,392100000.0
2008-08-22 10:55:00,95.5,95.54,95.485,95.525,440600000.0
2008-08-22 10:56:00,95.53,95.54,95.5,95.52,451900000.0
2008-08-22 10:57:00,95.53,95.53,95.49,95.495,245000000.0
2008-08-22 10:58:00,95.495,95.52,95.465,95.48,340800000.0
2008-08-22 10:59:00,95.475,95.48,95.445,95.47,511700000.0
2008-08-22 11:00:00,95.48,95.48,95.44,95.44,414900000.0
2008-08-22 11:01:00,95.45,95.455,95.415,95.425,392000000.0
2008-08-22 11:02:00,95.425,95.44,95.415,95.43,457800000.0
2008-08-22 11:03:00,95.43,95.45,95.42,95.435,181100000.0
2008-08-22 11:04:00,95.435,95.47,95.415,95.44,371100000.0
2008-08-22 11:05:00,95.44,95.45,95.415,95.42,248000000.0
2008-08-22 11:06:00,95.415,95.43,95.405,95.405,355700000.0
2008-08-22 11:07:00,95.405,95.45,95.405,95.435,361400000.0
2008-08-22 11:08:00,95.435,95.45,95.43,95.435,225600000.0
2008-08-22 11:09:00,95.435,95.47,95.415,95.435,520100000.0
2008-08-22 11:10:00,95.435,95.45,95.425,95.435,426700000.0
2008-08-22 11:11:00,95.435,95.455,95.435,95.435,316700000.0
2008-08-22 11:12:00,95.44,95.445,95.375,95.395,412800000.0
2008-08-22 11:13:00,95.395,95.425,95.38,95.41,380800000.0
2008-08-22 11:14:00,95.405,95.49,95.4,95.415,609400000.0
2008-08-22 11:15:00,95.415,95.43,95.36,95.43,520600000.0
2008-08-22 11:16:00,95.42,95.46,95.405,95.405,383300000.0
2008-08-22 11:17:00,95.405,95.44,95.405,95.44,362900000.0
2008-08-22 11:18:00,95.435,95.46,95.415,95.415,422900000.0
2008-08-22 11:19:00,95.415,95.455,95.385,95.385,370900000.0
2008-08-22 11:20:00,95.385,95.43,95.385,95.405,150300000.0
2008-08-22 11:21:00,95.41,95.415,95.4,95.41,93600000.0
2008-08-22 11:22:00,95.42,95.445,95.405,95.42,182300000.0
2008-08-22 11:23:00,95.425,95.465,95.42,95.425,163100000.0
2008-08-22 11:24:00,95.425,95.455,95.425,95.43,94200000.0
2008-08-22 11:25:00,95.42,95.43,95.405,95.415,156400000.0
2008-08-22 11:26:00,95.415,95.44,95.415,95.42,125500000.0
2008-08-22 11:27:00,95.43,95.45,95.42,95.45,53300000.0
2008-08-22 11:28:00,95.45,95.45,95.415,95.42,109700000.0
2008-08-22 11:29:00,95.415,95.43,95.39,95.39,267400000.0
2008-08-22 11:30:00,95.39,95.4,95.375,95.385,100600000.0
2008-08-22 11:31:00,95.385,95.42,95.385,95.42,94600000.0
2008-08-22 11:32:00,95.42,95.42,95.405,95.42,67700000.0
2008-08-22 11:33:00,95.415,95.43,95.415,95.415,70600000.0
2008-08-22 11:34:00,95.415,95.44,95.415,95.43,100000000.0
2008-08-22 11:35:00,95.43,95.43,95.395,95.395,40300000.0
2008-08-22 11:36:00,95.41,95.43,95.405,95.425,90500000.0
2008-08-22 11:37:00,95.43,95.43,95.375,95.38,136900000.0
2008-08-22 11:38:00,95.38,95.4,95.375,95.39,111700000.0
2008-08-22 11:39:00,95.39,95.41,95.385,95.41,39600000.0
2008-08-22 11:40:00,95.4,95.42,95.4,95.41,52300000.0
2008-08-22 11:41:00,95.41,95.44,95.41,95.43,75400000.0
2008-08-22 11:42:00,95.44,95.45,95.42,95.45,168000000.0
2008-08-22 11:43:00,95.435,95.46,95.43,95.44,160000000.0
2008-08-22 11:44:00,95.44,95.46,95.425,95.435,161700000.0
2008-08-22 11:45:00,95.45,95.45,95.41,95.41,194600000.0
2008-08-22 11:46:00,95.41,95.46,95.41,95.45,220200000.0
2008-08-22 11:47:00,95.45,95.45,95.42,95.425,251500000.0
2008-08-22 11:48:00,95.425,95.43,95.405,95.415,192700000.0
2008-08-22 11:49:00,95.415,95.43,95.395,95.4,152900000.0
2008-08-22 11:50:00,95.4,95.44,95.4,95.44,330100000.0
2008-08-22 11:51:00,95.44,95.48,95.425,95.47,153900000.0
2008-08-22 11:52:00,95.47,95.47,95.445,95.445,296500000.0
2008-08-22 11:53:00,95.445,95.46,95.435,95.435,252200000.0
2008-08-22 11:54:00,95.435,95.49,95.435,95.48,131900000.0
2008-08-22 11:55:00,95.48,95.53,95.48,95.53,269000000.0
2008-08-22 11:56:00,95.52,95.52,95.505,95.51,146500000.0
2008-08-22 11:57:00,95.51,95.51,95.5,95.5,80400000.0
2008-08-22 11:58:00,95.5,95.51,95.47,95.505,166200000.0
2008-08-22 11:59:00,95.505,95.51,95.43,95.435,264600000.0
2008-08-22 12:00:00,95.43,95.46,95.425,95.445,343900000.0
2008-08-22 12:01:00,95.45,95.475,95.425,95.455,330800000.0
2008-08-22 12:02:00,95.455,95.49,95.415,95.415,565500000.0
2008-08-22 12:03:00,95.395,95.4,95.36,95.39,352900000.0
2008-08-22 12:04:00,95.39,95.42,95.355,95.37,261300000.0
2008-08-22 12:05:00,95.37,95.39,95.345,95.38,456200000.0
2008-08-22 12:06:00,95.375,95.38,95.335,95.375,570800000.0
2008-08-22 12:07:00,95.38,95.38,95.335,95.36,371900000.0
2008-08-22 12:08:00,95.36,95.375,95.345,95.36,465800000.0
2008-08-22 12:09:00,95.35,95.37,95.325,95.33,253300000.0
2008-08-22 12:10:00,95.34,95.36,95.32,95.34,354500000.0
2008-08-22 12:11:00,95.33,95.375,95.315,95.355,354700000.0
2008-08-22 12:12:00,95.355,95.36,95.335,95.335,409500000.0
2008-08-22 12:13:00,95.335,95.35,95.33,95.335,250200000.0
2008-08-22 12:14:00,95.335,95.35,95.335,95.34,113100000.0
2008-08-22 12:15:00,95.33,95.39,95.33,95.385,313200000.0
2008-08-22 12:16:00,95.385,95.42,95.385,95.42,438900000.0
2008-08-22 12:17:00,95.42,95.44,95.41,95.415,348000000.0
2008-08-22 12:18:00,95.415,95.46,95.415,95.46,540200000.0
2008-08-22 12:19:00,95.45,95.475,95.44,95.46,515800000.0
2008-08-22 12:20:00,95.46,95.49,95.4,95.44,539000000.0
2008-08-22 12:21:00,95.44,95.46,95.425,95.445,324600000.0
2008-08-22 12:22:00,95.445,95.445,95.425,95.43,221800000.0
2008-08-22 12:23:00,95.425,95.45,95.42,95.45,384000000.0
2008-08-22 12:24:00,95.445,95.45,95.44,95.44,149500000.0
2008-08-22 12:25:00,95.445,95.46,95.435,95.445,279700000.0
2008-08-22 12:26:00,95.45,95.46,95.445,95.445,247600000.0
2008-08-22 12:27:00,95.445,95.455,95.435,95.435,192300000.0
2008-08-22 12:28:00,95.44,95.44,95.425,95.44,152800000.0
2008-08-22 12:29:00,95.44,95.44,95.42,95.43,218800000.0
2008-08-22 12:30:00,95.43,95.45,95.43,95.44,171300000.0
2008-08-22 12:31:00,95.435,95.455,95.425,95.455,169300000.0
2008-08-22 12:32:00,95.455,95.46,95.435,95.45,197900000.0
2008-08-22 12:33:00,95.45,95.45,95.435,95.45,272200000.0
2008-08-22 12:34:00,95.45,95.47,95.44,95.455,282900000.0
2008-08-22 12:35:00,95.455,95.465,95.455,95.455,177000000.0
2008-08-22 12:36:00,95.455,95.465,95.435,95.46,371600000.0
2008-08-22 12:37:00,95.455,95.455,95.395,95.395,142400000.0
2008-08-22 12:38:00,95.395,95.395,95.375,95.38,41300000.0
2008-08-22 12:39:00,95.38,95.41,95.38,95.405,242600000.0
2008-08-22 12:40:00,95.4,95.41,95.37,95.375,146800000.0
2008-08-22 12:41:00,95.375,95.38,95.37,95.37,39500000.0
2008-08-22 12:42:00,95.375,95.375,95.355,95.36,60000000.0
2008-08-22 12:43:00,95.36,95.38,95.36,95.38,47900000.0
2008-08-22 12:44:00,95.375,95.41,95.375,95.4,99900000.0
2008-08-22 12:45:00,95.4,95.41,95.395,95.395,87900000.0
2008-08-22 12:46:00,95.395,95.4,95.36,95.37,224100000.0
2008-08-22 12:47:00,95.365,95.41,95.36,95.4,311800000.0
2008-08-22 12:48:00,95.395,95.4,95.395,95.4,50800000.0
2008-08-22 12:49:00,95.4,95.43,95.4,95.42,68100000.0
2008-08-22 12:50:00,95.415,95.43,95.375,95.395,351800001.0
2008-08-22 12:51:00,95.4,95.4,95.395,95.4,9000000.0
2008-08-22 12:52:00,95.4,95.41,95.395,95.4,94400000.0
2008-08-22 12:53:00,95.4,95.42,95.395,95.42,77100000.0
2008-08-22 12:54:00,95.42,95.44,95.4,95.425,328200000.0
2008-08-22 12:55:00,95.425,95.43,95.36,95.365,197800000.0
2008-08-22 12:56:00,95.365,95.4,95.36,95.36,194300000.0
2008-08-22 12:57:00,95.355,95.41,95.355,95.39,220400000.0
2008-08-22 12:58:00,95.39,95.44,95.385,95.425,138600000.0
2008-08-22 12:59:00,95.425,95.45,95.405,95.45,350900000.0
2008-08-22 13:00:00,95.45,95.45,95.415,95.43,181000000.0
2008-08-22 13:01:00,95.43,95.44,95.42,95.44,151100000.0
2008-08-22 13:02:00,95.44,95.46,95.435,95.46,168100000.0
2008-08-22 13:03:00,95.46,95.46,95.435,95.435,177800000.0
2008-08-22 13:04:00,95.435,95.48,95.435,95.48,187300000.0
2008-08-22 13:05:00,95.48,95.54,95.47,95.54,296500000.0
2008-08-22 13:06:00,95.55,95.57,95.535,95.54,513500000.0
2008-08-22 13:07:00,95.545,95.57,95.545,95.56,225300000.0
2008-08-22 13:08:00,95.57,95.57,95.52,95.545,416900000.0
2008-08-22 13:09:00,95.54,95.55,95.535,95.55,198100000.0
2008-08-22 13:10:00,95.55,95.57,95.53,95.535,302400000.0
2008-08-22 13:11:00,95.535,95.58,95.535,95.565,366900000.0
2008-08-22 13:12:00,95.565,95.59,95.545,95.565,232000000.0
2008-08-22 13:13:00,95.565,95.565,95.545,95.545,247300000.0
2008-08-22 13:14:00,95.54,95.55,95.505,95.52,206800000.0
2008-08-22 13:15:00,95.52,95.57,95.52,95.565,258600000.0
2008-08-22 13:16:00,95.565,95.57,95.54,95.56,187400000.0
2008-08-22 13:17:00,95.56,95.59,95.55,95.575,135900000.0
2008-08-22 13:18:00,95.575,95.6,95.57,95.575,288600000.0
2008-08-22 13:19:00,95.575,95.595,95.575,95.58,389200000.0
2008-08-22 13:20:00,95.58,95.61,95.58,95.61,289700000.0
2008-08-22 13:21:00,95.605,95.61,95.6,95.61,79300000.0
2008-08-22 13:22:00,95.61,95.64,95.605,95.635,229300000.0
2008-08-22 13:23:00,95.635,95.635,95.62,95.625,107100000.0
2008-08-22 13:24:00,95.625,95.63,95.61,95.615,209500000.0
2008-08-22 13:25:00,95.615,95.63,95.605,95.605,263900000.0
2008-08-22 13:26:00,95.61,95.64,95.595,95.605,498500000.0
2008-08-22 13:27:00,95.6,95.63,95.585,95.61,480300000.0
2008-08-22 13:28:00,95.61,95.65,95.61,95.64,343700000.0
2008-08-22 13:29:00,95.635,95.655,95.62,95.62,214100000.0
2008-08-22 13:30:00,95.62,95.63,95.615,95.63,167000000.0
2008-08-22 13:31:00,95.63,95.64,95.615,95.64,91300000.0
2008-08-22 13:32:00,95.625,95.63,95.61,95.615,423000000.0
2008-08-22 13:33:00,95.62,95.64,95.585,95.64,276300000.0
2008-08-22 13:34:00,95.64,95.64,95.585,95.59,198000000.0
2008-08-22 13:35:00,95.59,95.59,95.555,95.57,311500000.0
2008-08-22 13:36:00,95.57,95.6,95.565,95.585,215800000.0
2008-08-22 13:37:00,95.585,95.62,95.565,95.615,471000000.0
2008-08-22 13:38:00,95.615,95.65,95.585,95.585,279300000.0
2008-08-22 13:39:00,95.585,95.63,95.58,95.62,565500001.0
2008-08-22 13:40:00,95.625,95.695,95.615,95.665,571500000.0
2008-08-22 13:41:00,95.665,95.68,95.625,95.625,471600000.0
2008-08-22 13:42:00,95.625,95.65,95.585,95.585,492000000.0
2008-08-22 13:43:00,95.575,95.61,95.53,95.595,275500000.0
2008-08-22 13:44:00,95.6,95.64,95.595,95.625,440800000.0
2008-08-22 13:45:00,95.63,95.67,95.615,95.67,319600000.0
2008-08-22 13:46:00,95.665,95.75,95.66,95.72,543600000.0
2008-08-22 13:47:00,95.71,95.71,95.655,95.655,679700000.0
2008-08-22 13:48:00,95.655,95.73,95.65,95.7,538200000.0
2008-08-22 13:49:00,95.7,95.7,95.62,95.65,651000000.0
2008-08-22 13:50:00,95.65,95.65,95.59,95.625,484400000.0
2008-08-22 13:51:00,95.625,95.635,95.6,95.615,504200000.0
2008-08-22 13:52:00,95.615,95.65,95.58,95.605,406900000.0
2008-08-22 13:53:00,95.62,95.62,95.535,95.57,410700000.0
2008-08-22 13:54:00,95.58,95.59,95.485,95.49,515500000.0
2008-08-22 13:55:00,95.49,95.55,95.465,95.51,427200000.0
2008-08-22 13:56:00,95.51,95.57,95.495,95.54,186300000.0
2008-08-22 13:57:00,95.54,95.54,95.465,95.49,297500000.0
2008-08-22 13:58:00,95.49,95.53,95.44,95.47,286600000.0
2008-08-22 13:59:00,95.465,95.49,95.42,95.475,446200000.0
2008-08-22 14:00:00,95.475,95.49,95.445,95.46,316300000.0
2008-08-22 14:01:00,95.46,95.495,95.46,95.475,330900000.0
2008-08-22 14:02:00,95.48,95.51,95.455,95.46,349300000.0
2008-08-22 14:03:00,95.46,95.51,95.43,95.485,420500000.0
2008-08-22 14:04:00,95.485,95.51,95.47,95.48,523900000.0
2008-08-22 14:05:00,95.48,95.51,95.435,95.435,603600001.0
2008-08-22 14:06:00,95.435,95.49,95.435,95.48,331700000.0
2008-08-22 14:07:00,95.48,95.5,95.475,95.485,161800000.0
2008-08-22 14:08:00,95.49,95.51,95.485,95.5,85600000.0
2008-08-22 14:09:00,95.5,95.53,95.475,95.525,155000000.0
2008-08-22 14:10:00,95.525,95.53,95.485,95.525,209800000.0
2008-08-22 14:11:00,95.54,95.54,95.465,95.465,219100000.0
2008-08-22 14:12:00,95.47,95.53,95.47,95.515,197900000.0
2008-08-22 14:13:00,95.51,95.52,95.435,95.445,265700000.0
2008-08-22 14:14:00,95.455,95.485,95.45,95.485,159100000.0
2008-08-22 14:15:00,95.48,95.5,95.465,95.5,168500000.0
2008-08-22 14:16:00,95.5,95.53,95.485,95.51,154600000.0
2008-08-22 14:17:00,95.5,95.505,95.475,95.505,93500000.0
2008-08-22 14:18:00,95.515,95.52,95.5,95.5,95500000.0
2008-08-22 14:19:00,95.5,95.545,95.485,95.545,111000000.0
2008-08-22 14:20:00,95.55,95.56,95.49,95.495,314100000.0
2008-08-22 14:21:00,95.495,95.53,95.465,95.49,224500000.0
2008-08-22 14:22:00,95.485,95.54,95.485,95.505,147700000.0
2008-08-22 14:23:00,95.505,95.52,95.46,95.46,239600000.0
2008-08-22 14:24:00,95.455,95.52,95.455,95.52,169700000.0
2008-08-22 14:25:00,95.52,95.54,95.455,95.475,160600000.0
2008-08-22 14:26:00,95.48,95.49,95.455,95.455,92900000.0
2008-08-22 14:27:00,95.455,95.48,95.425,95.47,233800000.0
2008-08-22 14:28:00,95.465,95.49,95.445,95.465,140100000.0
2008-08-22 14:29:00,95.465,95.475,95.435,95.475,103100000.0
2008-08-22 14:30:00,95.49,95.49,95.475,95.475,74600000.0
2008-08-22 14:31:00,95.48,95.52,95.475,95.52,56300000.0
2008-08-22 14:32:00,95.505,95.54,95.505,95.52,150100000.0
2008-08-22 14:33:00,95.52,95.52,95.475,95.485,178400000.0
2008-08-22 14:34:00,95.485,95.53,95.475,95.53,96200000.0
2008-08-22 14:35:00,95.53,95.53,95.49,95.5,94300000.0
2008-08-22 14:36:00,95.51,95.54,95.5,95.53,115300000.0
2008-08-22 14:37:00,95.53,95.55,95.505,95.525,193100000.0
2008-08-22 14:38:00,95.53,95.56,95.525,95.555,121300000.0
2008-08-22 14:39:00,95.555,95.555,95.515,95.55,166300000.0
2008-08-22 14:40:00,95.545,95.59,95.495,95.565,295200000.0
2008-08-22 14:41:00,95.565,95.59,95.565,95.58,128200000.0
2008-08-22 14:42:00,95.575,95.58,95.555,95.57,164900000.0
2008-08-22 14:43:00,95.565,95.59,95.55,95.575,159000000.0
2008-08-22 14:44:00,95.575,95.59,95.56,95.585,119000000.0
2008-08-22 14:45:00,95.59,95.6,95.575,95.585,106200000.0
2008-08-22 14:46:00,95.585,95.6,95.575,95.59,145000000.0
2008-08-22 14:47:00,95.59,95.59,95.565,95.57,39400000.0
2008-08-22 14:48:00,95.565,95.59,95.565,95.58,94700000.0
2008-08-22 14:49:00,95.58,95.59,95.535,95.58,184200000.0
2008-08-22 14:50:00,95.58,95.59,95.54,95.56,161800000.0
2008-08-22 14:51:00,95.55,95.58,95.545,95.545,319500000.0
2008-08-22 14:52:00,95.55,95.56,95.515,95.52,225500000.0
2008-08-22 14:53:00,95.53,95.535,95.49,95.51,257700000.0
2008-08-22 14:54:00,95.52,95.54,95.515,95.54,71000000.0
2008-08-22 14:55:00,95.54,95.55,95.515,95.515,68600000.0
2008-08-22 14:56:00,95.515,95.54,95.515,95.525,89900000.0
2008-08-22 14:57:00,95.525,95.53,95.515,95.52,55400000.0
2008-08-22 14:58:00,95.515,95.54,95.485,95.485,141100000.0
2008-08-22 14:59:00,95.49,95.49,95.425,95.46,264600000.0
2008-08-22 15:00:00,95.46,95.47,95.445,95.45,192200000.0
2008-08-22 15:01:00,95.445,95.48,95.445,95.475,72200000.0
2008-08-22 15:02:00,95.475,95.5,95.465,95.49,144500000.0
2008-08-22 15:03:00,95.5,95.5,95.46,95.465,158000000.0
2008-08-22 15:04:00,95.47,95.52,95.465,95.52,101000000.0
2008-08-22 15:05:00,95.52,95.6,95.51,95.59,295200000.0
2008-08-22 15:06:00,95.6,95.605,95.555,95.56,255700000.0
2008-08-22 15:07:00,95.56,95.57,95.54,95.555,239300000.0
2008-08-22 15:08:00,95.555,95.56,95.535,95.545,138000000.0
2008-08-22 15:09:00,95.545,95.62,95.54,95.61,220000000.0
2008-08-22 15:10:00,95.615,95.63,95.59,95.625,170800000.0
2008-08-22 15:11:00,95.625,95.65,95.615,95.64,132700000.0
2008-08-22 15:12:00,95.635,95.66,95.615,95.66,170200000.0
2008-08-22 15:13:00,95.66,95.725,95.645,95.675,438600000.0
2008-08-22 15:14:00,95.68,95.68,95.62,95.62,145500000.0
2008-08-22 15:15:00,95.615,95.64,95.605,95.615,82800000.0
2008-08-22 15:16:00,95.615,95.62,95.595,95.595,123500000.0
2008-08-22 15:17:00,95.6,95.64,95.595,95.625,352600000.0
2008-08-22 15:18:00,95.625,95.64,95.615,95.625,187900000.0
2008-08-22 15:19:00,95.625,95.69,95.625,95.69,158700000.0
2008-08-22 15:20:00,95.69,95.7,95.675,95.69,83400000.0
2008-08-22 15:21:00,95.69,95.7,95.675,95.675,98500000.0
2008-08-22 15:22:00,95.68,95.69,95.65,95.65,87599999.0
2008-08-22 15:23:00,95.66,95.67,95.645,95.645,36700000.0
2008-08-22 15:24:00,95.645,95.65,95.625,95.65,59600000.0
2008-08-22 15:25:00,95.645,95.66,95.635,95.655,106300000.0
2008-08-22 15:26:00,95.655,95.69,95.655,95.685,232100000.0
2008-08-22 15:27:00,95.685,95.695,95.665,95.67,134700000.0
2008-08-22 15:28:00,95.67,95.69,95.655,95.675,95100000.0
2008-08-22 15:29:00,95.675,95.7,95.675,95.69,117900000.0
2008-08-22 15:30:00,95.69,95.69,95.645,95.655,152100000.0
2008-08-22 15:31:00,95.67,95.7,95.655,95.7,147400000.0
2008-08-22 15:32:00,95.7,95.7,95.675,95.69,140000000.0
2008-08-22 15:33:00,95.69,95.7,95.665,95.69,132600000.0
2008-08-22 15:34:00,95.69,95.7,95.64,95.65,108800000.0
2008-08-22 15:35:00,95.645,95.66,95.635,95.635,110100000.0
2008-08-22 15:36:00,95.635,95.65,95.625,95.64,92700000.0
2008-08-22 15:37:00,95.64,95.64,95.61,95.62,129400000.0
2008-08-22 15:38:00,95.62,95.63,95.615,95.615,130300000.0
2008-08-22 15:39:00,95.63,95.63,95.585,95.585,145600000.0
2008-08-22 15:40:00,95.585,95.61,95.57,95.59,174000000.0
2008-08-22 15:41:00,95.59,95.59,95.55,95.575,168000000.0
2008-08-22 15:42:00,95.58,95.62,95.56,95.58,327300000.0
2008-08-22 15:43:00,95.58,95.58,95.555,95.58,151100000.0
2008-08-22 15:44:00,95.58,95.58,95.555,95.58,138100000.0
2008-08-22 15:45:00,95.58,95.59,95.565,95.575,229600000.0
2008-08-22 15:46:00,95.575,95.6,95.57,95.59,152900000.0
2008-08-22 15:47:00,95.59,95.6,95.565,95.565,133500000.0
2008-08-22 15:48:00,95.565,95.58,95.56,95.565,92700000.0
2008-08-22 15:49:00,95.565,95.57,95.56,95.565,103900000.0
2008-08-22 15:50:00,95.565,95.58,95.55,95.55,85700000.0
2008-08-22 15:51:00,95.545,95.56,95.535,95.545,103100000.0
2008-08-22 15:52:00,95.56,95.56,95.535,95.545,155000000.0
2008-08-22 15:53:00,95.55,95.55,95.535,95.535,52500000.0
2008-08-22 15:54:00,95.535,95.55,95.52,95.54,133500000.0
2008-08-22 15:55:00,95.54,95.57,95.535,95.57,88400000.0
2008-08-22 15:56:00,95.57,95.58,95.54,95.545,113000000.0
2008-08-22 15:57:00,95.55,95.57,95.545,95.555,84700000.0
2008-08-22 15:58:00,95.555,95.58,95.555,95.56,60900000.0
2008-08-22 15:59:00,95.57,95.6,95.565,95.6,149700000.0
2008-08-22 16:00:00,95.6,95.6,95.535,95.56,335900000.0
2008-08-22 16:01:00,95.56,95.6,95.545,95.57,368400000.0
2008-08-22 16:02:00,95.57,95.59,95.535,95.575,409900000.0
2008-08-22 16:03:00,95.575,95.615,95.565,95.59,280100000.0
2008-08-22 16:04:00,95.59,95.64,95.585,95.6,310000000.0
2008-08-22 16:05:00,95.6,95.64,95.555,95.575,316400000.0
2008-08-22 16:06:00,95.58,95.63,95.565,95.63,233200000.0
2008-08-22 16:07:00,95.63,95.72,95.615,95.68,305000000.0
2008-08-22 16:08:00,95.675,95.71,95.66,95.675,286600000.0
2008-08-22 16:09:00,95.675,95.71,95.655,95.68,304900000.0
2008-08-22 16:10:00,95.68,95.7,95.655,95.665,174200000.0
2008-08-22 16:11:00,95.665,95.7,95.665,95.69,112800000.0
2008-08-22 16:12:00,95.69,95.69,95.655,95.67,225500000.0
2008-08-22 16:13:00,95.655,95.66,95.63,95.66,129700000.0
2008-08-22 16:14:00,95.66,95.66,95.585,95.585,293200000.0
2008-08-22 16:15:00,95.575,95.65,95.575,95.64,106100000.0
2008-08-22 16:16:00,95.65,95.66,95.62,95.625,183600000.0
2008-08-22 16:17:00,95.625,95.67,95.625,95.64,79900000.0
2008-08-22 16:18:00,95.64,95.68,95.64,95.67,108200000.0
2008-08-22 16:19:00,95.67,95.67,95.64,95.66,127300000.0
2008-08-22 16:20:00,95.645,95.67,95.64,95.66,69400000.0
2008-08-22 16:21:00,95.66,95.66,95.64,95.66,37200000.0
2008-08-22 16:22:00,95.66,95.67,95.65,95.65,68800000.0
2008-08-22 16:23:00,95.65,95.69,95.65,95.68,157200000.0
2008-08-22 16:24:00,95.68,95.68,95.655,95.66,127700000.0
2008-08-22 16:25:00,95.67,95.69,95.65,95.67,182800000.0
2008-08-22 16:26:00,95.67,95.68,95.65,95.65,125600000.0
2008-08-22 16:27:00,95.65,95.65,95.625,95.64,167300000.0
2008-08-22 16:28:00,95.65,95.66,95.64,95.65,67500000.0
2008-08-22 16:29:00,95.65,95.65,95.63,95.63,67600000.0
2008-08-22 16:30:00,95.64,95.66,95.625,95.635,142100000.0
2008-08-22 16:31:00,95.625,95.64,95.62,95.63,51500000.0
2008-08-22 16:32:00,95.63,95.64,95.62,95.63,93300000.0
2008-08-22 16:33:00,95.63,95.65,95.625,95.64,80700000.0
2008-08-22 16:34:00,95.64,95.64,95.58,95.605,152600000.0
2008-08-22 16:35:00,95.605,95.61,95.595,95.595,83800000.0
2008-08-22 16:36:00,95.59,95.62,95.59,95.61,48600000.0
2008-08-22 16:37:00,95.6,95.62,95.6,95.61,76600000.0
2008-08-22 16:38:00,95.605,95.605,95.59,95.6,42900000.0
2008-08-22 16:39:00,95.6,95.6,95.59,95.6,50700000.0
2008-08-22 16:40:00,95.6,95.6,95.56,95.58,142400000.0
2008-08-22 16:41:00,95.58,95.58,95.56,95.58,103700000.0
2008-08-22 16:42:00,95.57,95.58,95.555,95.56,87800000.0
2008-08-22 16:43:00,95.56,95.57,95.54,95.54,158900000.0
2008-08-22 16:44:00,95.545,95.545,95.495,95.51,114600000.0
2008-08-22 16:45:00,95.5,95.52,95.495,95.52,137000000.0
2008-08-22 16:46:00,95.52,95.52,95.505,95.52,61200000.0
2008-08-22 16:47:00,95.52,95.52,95.48,95.52,114800000.0
2008-08-22 16:48:00,95.52,95.56,95.515,95.56,86800000.0
2008-08-22 16:49:00,95.56,95.56,95.54,95.54,42300000.0
2008-08-22 16:50:00,95.55,95.6,95.55,95.58,127800000.0
2008-08-22 16:51:00,95.58,95.6,95.57,95.57,123200000.0
2008-08-22 16:52:00,95.57,95.58,95.53,95.54,177500000.0
2008-08-22 16:53:00,95.54,95.58,95.54,95.57,224300000.0
2008-08-22 16:54:00,95.57,95.58,95.56,95.58,103800000.0
2008-08-22 16:55:00,95.58,95.6,95.56,95.58,121000000.0
2008-08-22 16:56:00,95.58,95.58,95.53,95.56,140800000.0
2008-08-22 16:57:00,95.56,95.58,95.5,95.54,155500000.0
2008-08-22 16:58:00,95.54,95.59,95.535,95.565,87300000.0
2008-08-22 16:59:00,95.57,95.57,95.535,95.55,196400000.0
2008-08-22 17:00:00,95.55,95.57,95.515,95.55,189000000.0
2008-08-22 17:01:00,95.54,95.56,95.525,95.55,152900000.0
2008-08-22 17:02:00,95.55,95.55,95.48,95.49,193200000.0
2008-08-22 17:03:00,95.49,95.525,95.47,95.5,253300000.0
2008-08-22 17:04:00,95.5,95.57,95.5,95.53,195500000.0
2008-08-22 17:05:00,95.525,95.55,95.515,95.53,162100000.0
2008-08-22 17:06:00,95.525,95.55,95.51,95.55,116400000.0
2008-08-22 17:07:00,95.55,95.55,95.48,95.49,143600000.0
2008-08-22 17:08:00,95.49,95.505,95.475,95.5,139500000.0
2008-08-22 17:09:00,95.51,95.515,95.48,95.5,108800000.0
2008-08-22 17:10:00,95.5,95.51,95.45,95.47,117900000.0
2008-08-22 17:11:00,95.47,95.51,95.47,95.49,64700000.0
2008-08-22 17:12:00,95.49,95.51,95.49,95.5,55000000.0
2008-08-22 17:13:00,95.49,95.51,95.47,95.49,124700000.0
2008-08-22 17:14:00,95.5,95.53,95.49,95.52,76600000.0
2008-08-22 17:15:00,95.515,95.53,95.515,95.53,43100000.0
2008-08-22 17:16:00,95.53,95.53,95.49,95.49,95200000.0
2008-08-22 17:17:00,95.49,95.5,95.48,95.5,70100000.0
2008-08-22 17:18:00,95.5,95.51,95.47,95.47,82400000.0
2008-08-22 17:19:00,95.47,95.48,95.46,95.47,86200000.0
2008-08-22 17:20:00,95.48,95.48,95.445,95.46,80000000.0
2008-08-22 17:21:00,95.46,95.47,95.43,95.465,133800000.0
2008-08-22 17:22:00,95.46,95.465,95.39,95.44,238200000.0
2008-08-22 17:23:00,95.43,95.465,95.425,95.43,176300000.0
2008-08-22 17:24:00,95.43,95.48,95.43,95.47,174000000.0
2008-08-22 17:25:00,95.47,95.5,95.46,95.47,85400000.0
2008-08-22 17:26:00,95.47,95.5,95.465,95.47,82100000.0
2008-08-22 17:27:00,95.48,95.48,95.46,95.46,59400000.0
2008-08-22 17:28:00,95.46,95.48,95.4,95.41,103400000.0
2008-08-22 17:29:00,95.42,95.49,95.42,95.46,143800000.0
2008-08-22 17:30:00,95.47,95.47,95.4,95.4,65800000.0
2008-08-22 17:31:00,95.4,95.43,95.4,95.42,206800000.0
2008-08-22 17:32:00,95.42,95.43,95.4,95.41,117400000.0
2008-08-22 17:33:00,95.405,95.44,95.4,95.41,48300000.0
2008-08-22 17:34:00,95.42,95.42,95.4,95.42,11800000.0
2008-08-22 17:35:00,95.42,95.44,95.41,95.42,56400000.0
2008-08-22 17:36:00,95.42,95.43,95.37,95.37,95100000.0
2008-08-22 17:37:00,95.36,95.4,95.345,95.39,113900000.0
2008-08-22 17:38:00,95.39,95.4,95.37,95.4,56700000.0
2008-08-22 17:39:00,95.4,95.41,95.38,95.4,45300000.0
2008-08-22 17:40:00,95.4,95.42,95.36,95.37,212500000.0
2008-08-22 17:41:00,95.37,95.39,95.31,95.33,207300000.0
2008-08-22 17:42:00,95.33,95.35,95.31,95.33,128300000.0
2008-08-22 17:43:00,95.33,95.36,95.32,95.335,160600000.0
2008-08-22 17:44:00,95.335,95.36,95.32,95.33,147300000.0
2008-08-22 17:45:00,95.33,95.37,95.325,95.36,59700000.0
2008-08-22 17:46:00,95.36,95.37,95.34,95.37,72300000.0
2008-08-22 17:47:00,95.37,95.42,95.36,95.41,76500000.0
2008-08-22 17:48:00,95.41,95.41,95.38,95.39,32000000.0
2008-08-22 17:49:00,95.39,95.43,95.39,95.42,59500000.0
2008-08-22 17:50:00,95.42,95.44,95.42,95.425,51800000.0
2008-08-22 17:51:00,95.43,95.43,95.405,95.415,80400000.0
2008-08-22 17:52:00,95.405,95.42,95.4,95.41,98000000.0
2008-08-22 17:53:00,95.42,95.44,95.41,95.43,114700000.0
2008-08-22 17:54:00,95.43,95.44,95.425,95.435,39000000.0
2008-08-22 17:55:00,95.435,95.46,95.425,95.445,57700000.0
2008-08-22 17:56:00,95.45,95.45,95.43,95.45,46700000.0
2008-08-22 17:57:00,95.45,95.45,95.43,95.44,53300000.0
2008-08-22 17:58:00,95.44,95.45,95.43,95.44,21000000.0
2008-08-22 17:59:00,95.45,95.47,95.44,95.47,104400000.0
2008-08-22 18:00:00,95.47,95.49,95.46,95.47,103600000.0
2008-08-22 18:01:00,95.47,95.48,95.47,95.47,30400000.0
2008-08-22 18:02:00,95.47,95.53,95.46,95.52,153800000.0
2008-08-22 18:03:00,95.52,95.53,95.51,95.52,216300000.0
2008-08-22 18:04:00,95.52,95.52,95.46,95.46,110600000.0
2008-08-22 18:05:00,95.455,95.48,95.45,95.48,170300000.0
2008-08-22 18:06:00,95.48,95.49,95.47,95.48,75600000.0
2008-08-22 18:07:00,95.47,95.525,95.465,95.51,114900000.0
2008-08-22 18:08:00,95.51,95.53,95.495,95.495,74600000.0
2008-08-22 18:09:00,95.5,95.5,95.46,95.5,270600000.0
2008-08-22 18:10:00,95.5,95.5,95.49,95.5,62000000.0
2008-08-22 18:11:00,95.5,95.5,95.435,95.44,75500000.0
2008-08-22 18:12:00,95.45,95.46,95.435,95.435,32200000.0
2008-08-22 18:13:00,95.44,95.45,95.435,95.45,113100000.0
2008-08-22 18:14:00,95.45,95.49,95.445,95.49,44600000.0
2008-08-22 18:15:00,95.49,95.49,95.48,95.49,11100000.0
2008-08-22 18:16:00,95.49,95.49,95.46,95.46,33800000.0
2008-08-22 18:17:00,95.46,95.49,95.46,95.47,67500000.0
2008-08-22 18:18:00,95.47,95.48,95.46,95.46,69500000.0
2008-08-22 18:19:00,95.46,95.485,95.46,95.47,83500000.0
2008-08-22 18:20:00,95.48,95.48,95.45,95.45,94400000.0
2008-08-22 18:21:00,95.46,95.46,95.45,95.45,58300000.0
2008-08-22 18:22:00,95.45,95.47,95.45,95.46,43900000.0
2008-08-22 18:23:00,95.46,95.48,95.46,95.48,27900000.0
2008-08-22 18:24:00,95.48,95.48,95.46,95.47,55100000.0
2008-08-22 18:25:00,95.46,95.465,95.44,95.44,42200000.0
2008-08-22 18:26:00,95.44,95.49,95.44,95.49,101600000.0
2008-08-22 18:27:00,95.49,95.49,95.465,95.48,69000000.0
2008-08-22 18:28:00,95.48,95.48,95.47,95.48,31800000.0
2008-08-22 18:29:00,95.48,95.48,95.47,95.48,13800000.0
2008-08-22 18:30:00,95.48,95.51,95.47,95.51,125800000.0
2008-08-22 18:31:00,95.51,95.53,95.505,95.52,133100000.0
2008-08-22 18:32:00,95.525,95.545,95.515,95.54,116400000.0
2008-08-22 18:33:00,95.545,95.55,95.54,95.54,34000000.0
2008-08-22 18:34:00,95.54,95.54,95.525,95.53,67600000.0
2008-08-22 18:35:00,95.535,95.535,95.52,95.52,70200000.0
2008-08-22 18:36:00,95.52,95.52,95.5,95.52,32000000.0
2008-08-22 18:37:00,95.515,95.52,95.505,95.52,54800000.0
2008-08-22 18:38:00,95.525,95.53,95.515,95.515,86400000.0
2008-08-22 18:39:00,95.515,95.53,95.51,95.52,86500000.0
2008-08-22 18:40:00,95.52,95.56,95.515,95.54,86300000.0
2008-08-22 18:41:00,95.53,95.54,95.51,95.51,73100000.0
2008-08-22 18:42:00,95.51,95.52,95.5,95.5,111300000.0
2008-08-22 18:43:00,95.5,95.56,95.49,95.54,79700000.0
2008-08-22 18:44:00,95.53,95.54,95.525,95.53,49400000.0
2008-08-22 18:45:00,95.53,95.54,95.53,95.53,29600000.0
2008-08-22 18:46:00,95.53,95.54,95.51,95.52,68500000.0
2008-08-22 18:47:00,95.52,95.52,95.51,95.51,32500000.0
2008-08-22 18:48:00,95.51,95.545,95.51,95.53,96500000.0
2008-08-22 18:49:00,95.53,95.53,95.515,95.52,55600000.0
2008-08-22 18:50:00,95.52,95.52,95.51,95.515,16400000.0
2008-08-22 18:51:00,95.51,95.52,95.5,95.5,63100000.0
2008-08-22 18:52:00,95.5,95.51,95.5,95.5,36100000.0
2008-08-22 18:53:00,95.5,95.5,95.49,95.5,45100000.0
2008-08-22 18:54:00,95.5,95.5,95.49,95.49,12000000.0
2008-08-22 18:55:00,95.49,95.5,95.49,95.5,42500000.0
2008-08-22 18:56:00,95.5,95.5,95.47,95.48,38000000.0
2008-08-22 18:57:00,95.48,95.48,95.44,95.44,41800000.0
2008-08-22 18:58:00,95.44,95.44,95.415,95.43,56200000.0
2008-08-22 18:59:00,95.43,95.43,95.41,95.41,44800000.0
2008-08-22 19:00:00,95.41,95.41,95.37,95.4,74700000.0
2008-08-22 19:01:00,95.4,95.42,95.385,95.385,90600000.0
2008-08-22 19:02:00,95.385,95.41,95.385,95.395,99100000.0
2008-08-22 19:03:00,95.395,95.44,95.395,95.42,119400000.0
2008-08-22 19:04:00,95.42,95.42,95.37,95.37,82300000.0
2008-08-22 19:05:00,95.37,95.42,95.37,95.39,133100000.0
2008-08-22 19:06:00,95.39,95.4,95.38,95.4,45200000.0
2008-08-22 19:07:00,95.4,95.4,95.355,95.365,56200000.0
2008-08-22 19:08:00,95.365,95.38,95.365,95.38,39600000.0
2008-08-22 19:09:00,95.38,95.38,95.355,95.36,40200000.0
2008-08-22 19:10:00,95.36,95.37,95.355,95.37,52500000.0
2008-08-22 19:11:00,95.38,95.38,95.37,95.38,30000000.0
2008-08-22 19:12:00,95.38,95.39,95.365,95.38,43400000.0
2008-08-22 19:13:00,95.375,95.4,95.375,95.39,57300000.0
2008-08-22 19:14:00,95.385,95.4,95.375,95.395,68300000.0
2008-08-22 19:15:00,95.4,95.445,95.395,95.435,83700000.0
2008-08-22 19:16:00,95.44,95.46,95.44,95.44,55900000.0
2008-08-22 19:17:00,95.45,95.46,95.415,95.46,87000000.0
2008-08-22 19:18:00,95.46,95.46,95.44,95.445,18200000.0
2008-08-22 19:19:00,95.45,95.45,95.435,95.45,33000000.0
2008-08-22 19:20:00,95.45,95.45,95.45,95.45,12000000.0
2008-08-22 19:21:00,95.45,95.46,95.45,95.45,22000000.0
2008-08-22 19:22:00,95.45,95.45,95.45,95.45,3000000.0
2008-08-22 19:23:00,95.45,95.45,95.44,95.44,6400000.0
2008-08-22 19:24:00,95.435,95.46,95.435,95.44,23100000.0
2008-08-22 19:25:00,95.45,95.45,95.44,95.44,76600000.0
2008-08-22 19:26:00,95.44,95.44,95.42,95.43,23600000.0
2008-08-22 19:27:00,95.425,95.43,95.425,95.425,14900000.0
2008-08-22 19:28:00,95.42,95.44,95.42,95.44,33200000.0
2008-08-22 19:29:00,95.44,95.44,95.42,95.42,23000000.0
2008-08-22 19:30:00,95.42,95.43,95.42,95.43,8800000.0
2008-08-22 19:31:00,95.43,95.455,95.43,95.45,38100000.0
2008-08-22 19:32:00,95.46,95.47,95.435,95.44,44900000.0
2008-08-22 19:33:00,95.44,95.46,95.44,95.44,141700000.0
2008-08-22 19:34:00,95.44,95.45,95.43,95.45,32600000.0
2008-08-22 19:35:00,95.44,95.45,95.43,95.44,76400000.0
2008-08-22 19:36:00,95.44,95.44,95.425,95.44,32300000.0
2008-08-22 19:37:00,95.44,95.47,95.43,95.455,60400000.0
2008-08-22 19:38:00,95.46,95.495,95.46,95.47,96000000.0
2008-08-22 19:39:00,95.47,95.47,95.45,95.45,47400000.0
2008-08-22 19:40:00,95.45,95.46,95.44,95.46,54600000.0
2008-08-22 19:41:00,95.46,95.46,95.445,95.45,39500000.0
2008-08-22 19:42:00,95.45,95.45,95.45,95.45,36400000.0
2008-08-22 19:43:00,95.45,95.46,95.45,95.45,32200000.0
2008-08-22 19:44:00,95.46,95.47,95.455,95.47,14700000.0
2008-08-22 19:45:00,95.47,95.47,95.46,95.46,22400000.0
2008-08-22 19:46:00,95.46,95.46,95.45,95.46,15200000.0
2008-08-22 19:47:00,95.46,95.47,95.46,95.46,14400000.0
2008-08-22 19:48:00,95.46,95.46,95.46,95.46,55900000.0
2008-08-22 19:49:00,95.46,95.46,95.45,95.46,21900000.0
2008-08-22 19:50:00,95.46,95.48,95.46,95.48,6800000.0
2008-08-22 19:51:00,95.47,95.5,95.46,95.5,70300000.0
2008-08-22 19:52:00,95.5,95.52,95.48,95.48,81500000.0
2008-08-22 19:53:00,95.49,95.51,95.445,95.45,85400000.0
2008-08-22 19:54:00,95.45,95.45,95.42,95.44,52400000.0
2008-08-22 19:55:00,95.44,95.45,95.435,95.435,31800000.0
2008-08-22 19:56:00,95.45,95.45,95.435,95.435,37100000.0
2008-08-22 19:57:00,95.435,95.44,95.43,95.44,30200000.0
2008-08-22 19:58:00,95.43,95.44,95.42,95.44,52300000.0
2008-08-22 19:59:00,95.44,95.44,95.425,95.44,17800000.0
2008-08-22 20:00:00,95.44,95.45,95.425,95.435,40400000.0
2008-08-22 20:01:00,95.435,95.48,95.43,95.48,73700000.0
2008-08-22 20:02:00,95.48,95.48,95.44,95.47,49400000.0
2008-08-22 20:03:00,95.47,95.47,95.465,95.465,7400000.0
2008-08-22 20:04:00,95.465,95.465,95.45,95.46,50100000.0
2008-08-22 20:05:00,95.455,95.48,95.42,95.42,117800000.0
2008-08-22 20:06:00,95.42,95.44,95.34,95.38,276000000.0
2008-08-22 20:07:00,95.38,95.41,95.36,95.37,180700000.0
2008-08-22 20:08:00,95.37,95.39,95.36,95.37,65400000.0
2008-08-22 20:09:00,95.37,95.38,95.35,95.36,52300000.0
2008-08-22 20:10:00,95.36,95.36,95.34,95.35,85300000.0
2008-08-22 20:11:00,95.35,95.35,95.32,95.33,100100000.0
2008-08-22 20:12:00,95.32,95.34,95.3,95.3,60500000.0
2008-08-22 20:13:00,95.3,95.32,95.28,95.32,70900000.0
2008-08-22 20:14:00,95.32,95.33,95.3,95.325,35800000.0
2008-08-22 20:15:00,95.33,95.35,95.29,95.3,123000000.0
2008-08-22 20:16:00,95.3,95.3,95.28,95.29,66800000.0
2008-08-22 20:17:00,95.29,95.29,95.275,95.28,57300000.0
2008-08-22 20:18:00,95.28,95.31,95.28,95.3,52000000.0
2008-08-22 20:19:00,95.3,95.3,95.205,95.24,161500000.0
2008-08-22 20:20:00,95.24,95.26,95.24,95.25,55300000.0
2008-08-22 20:21:00,95.25,95.27,95.19,95.2,252800000.0
2008-08-22 20:22:00,95.2,95.2,95.155,95.175,141900000.0
2008-08-22 20:23:00,95.17,95.19,95.165,95.18,59900000.0
2008-08-22 20:24:00,95.19,95.2,95.17,95.195,57400000.0
2008-08-22 20:25:00,95.195,95.22,95.19,95.22,85400000.0
2008-08-22 20:26:00,95.22,95.28,95.22,95.27,46200000.0
2008-08-22 20:27:00,95.27,95.29,95.255,95.285,48200000.0
2008-08-22 20:28:00,95.285,95.31,95.23,95.24,86000000.0
2008-08-22 20:29:00,95.24,95.25,95.24,95.25,42000000.0
2008-08-22 20:30:00,95.25,95.26,95.25,95.26,27000000.0
2008-08-22 20:31:00,95.28,95.29,95.28,95.29,24900000.0
2008-08-22 20:32:00,95.3,95.3,95.24,95.24,93000000.0
2008-08-22 20:33:00,95.23,95.23,95.215,95.23,21800000.0
2008-08-22 20:34:00,95.23,95.23,95.22,95.23,20700000.0
2008-08-22 20:35:00,95.23,95.23,95.22,95.23,19000000.0
2008-08-22 20:36:00,95.23,95.25,95.22,95.245,23100000.0
2008-08-22 20:37:00,95.245,95.25,95.21,95.21,41300000.0
2008-08-22 20:38:00,95.21,95.21,95.18,95.19,51699999.0
2008-08-22 20:39:00,95.19,95.19,95.16,95.16,104800000.0
2008-08-22 20:40:00,95.17,95.19,95.17,95.19,28300000.0
2008-08-22 20:41:00,95.19,95.19,95.18,95.19,22900000.0
2008-08-22 20:42:00,95.19,95.19,95.18,95.19,19900000.0
2008-08-22 20:43:00,95.19,95.3,95.19,95.29,70400000.0
2008-08-22 20:44:00,95.3,95.3,95.245,95.255,143000000.0
2008-08-22 20:45:00,95.255,95.27,95.255,95.26,83400000.0
2008-08-22 20:46:00,95.26,95.26,95.225,95.24,66300000.0
2008-08-22 20:47:00,95.235,95.25,95.235,95.24,10600000.0
2008-08-22 20:48:00,95.24,95.24,95.22,95.22,42000000.0
2008-08-22 20:49:00,95.22,95.23,95.205,95.22,40300000.0
2008-08-22 20:50:00,95.22,95.22,95.185,95.185,51700000.0
2008-08-22 20:51:00,95.19,95.22,95.19,95.22,37300000.0
2008-08-22 20:52:00,95.22,95.22,95.195,95.21,85200000.0
2008-08-22 20:53:00,95.21,95.22,95.195,95.21,109300000.0
2008-08-22 20:54:00,95.21,95.215,95.19,95.205,31900000.0
2008-08-22 20:55:00,95.21,95.21,95.2,95.2,47000000.0
2008-08-22 20:56:00,95.21,95.26,95.21,95.26,89300000.0
2008-08-22 20:57:00,95.26,95.26,95.24,95.24,52300000.0
2008-08-22 20:58:00,95.24,95.3,95.24,95.3,71800000.0
2008-08-22 20:59:00,95.3,95.33,95.275,95.33,101100000.0
2008-08-22 21:00:00,95.33,95.34,95.32,95.32,73600000.0
2008-08-22 21:01:00,95.32,95.33,95.32,95.32,40900000.0
2008-08-22 21:02:00,95.31,95.32,95.29,95.29,39800000.0
2008-08-22 21:03:00,95.3,95.3,95.3,95.3,1000000.0
2008-08-22 21:04:00,95.29,95.3,95.29,95.29,15800000.0
2008-08-22 21:05:00,95.29,95.29,95.28,95.28,24000000.0
2008-08-22 21:06:00,95.28,95.28,95.27,95.27,14600000.0
2008-08-22 21:07:00,95.27,95.28,95.27,95.28,25500000.0
2008-08-22 21:08:00,95.28,95.29,95.28,95.29,5000000.0
2008-08-22 21:09:00,95.29,95.3,95.29,95.3,20000000.0
2008-08-22 21:10:00,95.3,95.32,95.3,95.32,9000000.0
2008-08-22 21:11:00,95.32,95.32,95.3,95.31,30100000.0
2008-08-22 21:12:00,95.31,95.315,95.29,95.315,52500000.0
2008-08-22 21:13:00,95.32,95.34,95.315,95.34,92500000.0
2008-08-22 21:14:00,95.34,95.34,95.33,95.34,9300000.0
2008-08-22 21:15:00,95.325,95.34,95.325,95.325,22800000.0
2008-08-22 21:16:00,95.34,95.34,95.31,95.315,46800000.0
2008-08-22 21:17:00,95.32,95.33,95.315,95.315,28400000.0
2008-08-22 21:18:00,95.315,95.34,95.315,95.34,69300000.0
2008-08-22 21:19:00,95.34,95.34,95.33,95.335,24200000.0
2008-08-22 21:20:00,95.335,95.36,95.335,95.35,17100000.0
2008-08-22 21:21:00,95.35,95.35,95.33,95.35,47100000.0
2008-08-22 21:22:00,95.35,95.35,95.325,95.335,82800000.0
2008-08-22 21:23:00,95.335,95.35,95.335,95.35,9400000.0
2008-08-22 21:24:00,95.35,95.35,95.34,95.34,18600000.0
2008-08-22 21:25:00,95.34,95.35,95.34,95.345,29000000.0
2008-08-22 21:26:00,95.345,95.36,95.345,95.355,20300000.0
2008-08-22 21:27:00,95.355,95.36,95.355,95.36,60600000.0
2008-08-22 21:28:00,95.36,95.36,95.335,95.355,22900000.0
2008-08-22 21:29:00,95.36,95.365,95.36,95.36,20700000.0
2008-08-22 21:30:00,95.36,95.36,95.36,95.36,1300000.0
2008-08-22 21:31:00,95.36,95.36,95.35,95.35,56600000.0
2008-08-22 21:32:00,95.35,95.35,95.345,95.345,29800000.0
2008-08-22 21:33:00,95.345,95.35,95.34,95.34,131500000.0
2008-08-22 21:34:00,95.34,95.355,95.335,95.34,35000000.0
2008-08-22 21:35:00,95.335,95.34,95.335,95.34,4000000.0
2008-08-22 21:36:00,95.335,95.355,95.335,95.355,19200000.0
2008-08-22 21:37:00,95.36,95.39,95.355,95.365,217800000.0
2008-08-22 21:38:00,95.365,95.39,95.36,95.375,68600000.0
2008-08-22 21:39:00,95.375,95.39,95.355,95.38,57000000.0
2008-08-22 21:40:00,95.39,95.39,95.375,95.375,32600000.0
2008-08-22 21:41:00,95.375,95.39,95.365,95.37,60500000.0
2008-08-22 21:42:00,95.37,95.37,95.365,95.37,40000000.0
2008-08-22 21:43:00,95.37,95.38,95.37,95.37,20900000.0
2008-08-22 21:44:00,95.38,95.38,95.37,95.375,39100000.0
2008-08-22 21:45:00,95.375,95.375,95.375,95.375,4100000.0
2008-08-22 21:46:00,95.375,95.4,95.375,95.4,33000000.0
2008-08-22 21:47:00,95.4,95.4,95.385,95.395,33300000.0
2008-08-22 21:48:00,95.4,95.4,95.365,95.37,103800000.0
2008-08-22 21:49:00,95.38,95.395,95.375,95.385,86000000.0
2008-08-22 21:50:00,95.385,95.39,95.34,95.34,237300000.0
2008-08-22 21:51:00,95.34,95.35,95.34,95.35,30100000.0
2008-08-22 21:52:00,95.35,95.35,95.335,95.34,44500000.0
2008-08-22 21:53:00,95.33,95.33,95.325,95.325,20600000.0
2008-08-22 21:54:00,95.325,95.335,95.325,95.335,26700000.0
2008-08-22 21:55:00,95.33,95.335,95.325,95.33,38800000.0
2008-08-22 21:56:00,95.33,95.34,95.325,95.335,46600000.0
2008-08-22 21:57:00,95.335,95.36,95.325,95.35,82500000.0
2008-08-22 21:58:00,95.335,95.35,95.335,95.34,81200000.0
2008-08-22 21:59:00,95.34,95.345,95.335,95.34,114200000.0
2008-08-22 22:00:00,95.35,95.35,95.34,95.34,12300000.0
2008-08-22 22:01:00,95.335,95.34,95.325,95.34,31400000.0
2008-08-22 22:02:00,95.34,95.36,95.325,95.33,60600000.0
2008-08-22 22:03:00,95.32,95.34,95.32,95.33,27100000.0
2008-08-22 22:04:00,95.34,95.34,95.29,95.31,47900000.0
2008-08-22 22:05:00,95.3,95.32,95.295,95.32,13000000.0
2008-08-22 22:06:00,95.32,95.33,95.315,95.33,13900000.0
2008-08-22 22:07:00,95.325,95.33,95.315,95.315,18900000.0
2008-08-22 22:08:00,95.32,95.32,95.305,95.315,12200000.0
2008-08-22 22:09:00,95.32,95.32,95.305,95.305,15800000.0
2008-08-22 22:10:00,95.305,95.325,95.305,95.315,6600000.0
2008-08-22 22:11:00,95.315,95.36,95.315,95.34,50800000.0
2008-08-22 22:12:00,95.335,95.35,95.335,95.35,12500000.0
2008-08-22 22:13:00,95.35,95.35,95.34,95.345,13000000.0
2008-08-22 22:14:00,95.35,95.36,95.35,95.355,6500000.0
2008-08-22 22:15:00,95.355,95.355,95.35,95.35,5200000.0
2008-08-22 22:16:00,95.355,95.37,95.355,95.37,8000000.0
2008-08-22 22:17:00,95.37,95.4,95.37,95.4,25500000.0
2008-08-22 22:18:00,95.39,95.4,95.385,95.395,28400000.0
2008-08-22 22:19:00,95.4,95.41,95.4,95.41,7000000.0
2008-08-22 22:20:00,95.42,95.42,95.405,95.41,29200000.0
2008-08-22 22:21:00,95.42,95.505,95.415,95.46,101400000.0
2008-08-22 22:22:00,95.445,95.47,95.445,95.45,47600000.0
2008-08-22 22:23:00,95.445,95.45,95.445,95.45,18300000.0
2008-08-22 22:24:00,95.445,95.45,95.435,95.435,13100000.0
2008-08-22 22:25:00,95.435,95.44,95.425,95.43,26600000.0
2008-08-22 22:26:00,95.415,95.42,95.415,95.42,5800000.0
2008-08-22 22:27:00,95.41,95.41,95.41,95.41,14500000.0
2008-08-22 22:28:00,95.41,95.42,95.405,95.405,5000000.0
2008-08-22 22:29:00,95.405,95.41,95.405,95.41,14600000.0
2008-08-22 22:30:00,95.405,95.42,95.405,95.42,8800000.0
2008-08-22 22:31:00,95.405,95.42,95.405,95.405,6900000.0
2008-08-22 22:32:00,95.41,95.42,95.395,95.4,18300000.0
2008-08-22 22:33:00,95.41,95.41,95.41,95.41,1000000.0
2008-08-22 22:34:00,95.41,95.41,95.395,95.41,10000000.0
2008-08-22 22:35:00,95.39,95.39,95.39,95.39,10600000.0
2008-08-22 22:36:00,95.39,95.39,95.39,95.39,13800000.0
2008-08-22 22:37:00,95.4,95.4,95.39,95.39,13000000.0
2008-08-22 22:38:00,95.39,95.39,95.37,95.38,7000000.0
2008-08-22 22:39:00,95.39,95.39,95.365,95.37,41000000.0
2008-08-22 22:40:00,95.365,95.39,95.365,95.38,18000000.0
2008-08-22 22:41:00,95.38,95.39,95.35,95.36,25800000.0
2008-08-22 22:42:00,95.36,95.36,95.35,95.36,16200000.0
2008-08-22 22:43:00,95.36,95.36,95.345,95.36,7000000.0
2008-08-22 22:44:00,95.36,95.36,95.33,95.33,10000000.0
2008-08-22 22:45:00,95.33,95.33,95.28,95.285,48800000.0
2008-08-22 22:46:00,95.295,95.315,95.275,95.29,23400000.0
2008-08-22 22:47:00,95.29,95.29,95.275,95.275,4000000.0
2008-08-22 22:48:00,95.275,95.315,95.275,95.28,19400000.0
2008-08-22 22:49:00,95.24,95.24,95.2,95.23,17600000.0
2008-08-22 22:50:00,95.23,95.32,95.23,95.315,30000000.0
2008-08-22 22:51:00,95.315,95.33,95.295,95.33,17800000.0
2008-08-22 22:52:00,95.325,95.34,95.285,95.29,28500000.0
2008-08-22 22:53:00,95.295,95.33,95.295,95.31,27600000.0
2008-08-22 22:54:00,95.31,95.355,95.31,95.35,30900000.0
2008-08-22 22:55:00,95.35,95.39,95.35,95.38,20000000.0
2008-08-22 22:56:00,95.39,95.43,95.38,95.395,22800000.0
2008-08-22 22:57:00,95.4,95.42,95.385,95.385,28000000.0
2008-08-22 22:58:00,95.395,95.4,95.33,95.345,47400000.0
2008-08-22 22:59:00,95.36,95.37,95.325,95.345,55200000.0
2008-08-24 23:00:00,95.205,95.24,95.197,95.24,67700000.0
2008-08-24 23:01:00,95.242,95.267,95.218,95.247,41400000.0
2008-08-24 23:02:00,95.222,95.262,95.218,95.23,52200000.0
2008-08-24 23:03:00,95.238,95.25,95.224,95.235,76100000.0
2008-08-24 23:04:00,95.225,95.262,95.225,95.258,55300000.0
2008-08-24 23:05:00,95.24,95.24,95.24,95.24,10800000.0
2008-08-24 23:06:00,95.24,95.24,95.23,95.23,21600000.0
2008-08-24 23:07:00,95.23,95.23,95.2,95.2,140400000.0
2008-08-24 23:08:00,95.21,95.21,95.2,95.2,32400000.0
2008-08-24 23:09:00,95.2,95.22,95.2,95.22,75600000.0
2008-08-24 23:10:00,95.22,95.28,95.22,95.26,132800000.0
2008-08-24 23:11:00,95.26,95.27,95.24,95.24,95800000.0
2008-08-24 23:12:00,95.303,95.303,95.23,95.23,38800000.0
2008-08-24 23:13:00,95.24,95.24,95.24,95.24,46800000.0
2008-08-24 23:14:00,95.24,95.24,95.24,95.24,1600000.0
2008-08-24 23:15:00,95.254,95.257,95.236,95.245,34200000.0
2008-08-24 23:16:00,95.24,95.29,95.24,95.29,70600000.0
2008-08-24 23:17:00,95.29,95.29,95.29,95.29,8800000.0
2008-08-24 23:18:00,95.29,95.29,95.29,95.29,2000000.0
2008-08-24 23:19:00,95.29,95.29,95.29,95.29,2600000.0
2008-08-24 23:20:00,95.27,95.275,95.265,95.273,19100000.0
2008-08-24 23:21:00,95.29,95.363,95.28,95.32,150200000.0
2008-08-24 23:22:00,95.29,95.33,95.29,95.33,53600000.0
2008-08-24 23:23:00,95.33,95.33,95.31,95.31,33900000.0
2008-08-24 23:24:00,95.31,95.31,95.23,95.27,339900001.0
2008-08-24 23:25:00,95.28,95.28,95.23,95.27,898200005.0
2008-08-24 23:26:00,95.27,95.35,95.27,95.29,309800004.0
2008-08-24 23:27:00,95.29,95.29,95.29,95.29,61400002.0
2008-08-24 23:28:00,95.31,95.37,95.31,95.31,372600000.0
2008-08-24 23:29:00,95.31,95.31,95.31,95.31,28000000.0
2008-08-24 23:30:00,95.323,95.336,95.3,95.3,25000000.0
2008-08-24 23:31:00,95.31,95.31,95.31,95.31,30200001.0
2008-08-24 23:32:00,95.31,95.31,95.31,95.31,81800001.0
2008-08-24 23:33:00,95.31,95.31,95.31,95.31,11800000.0
2008-08-24 23:34:00,95.32,95.325,95.315,95.317,53200000.0
2008-08-24 23:35:00,95.334,95.334,95.321,95.33,55100000.0
2008-08-24 23:36:00,95.308,95.337,95.308,95.331,40600000.0
2008-08-24 23:37:00,95.317,95.322,95.308,95.315,145400000.0
2008-08-24 23:38:00,95.31,95.31,95.31,95.31,73000000.0
2008-08-24 23:39:00,95.31,95.32,95.31,95.32,27300000.0
2008-08-24 23:40:00,95.301,95.317,95.301,95.315,76000000.0
2008-08-24 23:41:00,95.32,95.32,95.32,95.32,39800000.0
2008-08-24 23:42:00,95.32,95.38,95.32,95.38,958400023.0
2008-08-24 23:43:00,95.38,95.4,95.35,95.35,239000002.0
2008-08-24 23:44:00,95.38,95.4,95.35,95.4,177800005.0
2008-08-24 23:45:00,95.405,95.41,95.365,95.395,154200001.0
2008-08-24 23:46:00,95.395,95.41,95.35,95.41,156100001.0
2008-08-24 23:47:00,95.41,95.42,95.375,95.42,423600008.0
2008-08-24 23:48:00,95.42,95.43,95.36,95.38,180700001.0
2008-08-24 23:49:00,95.38,95.41,95.38,95.41,55100000.0
2008-08-24 23:50:00,95.379,95.403,95.37,95.403,128700000.0
2008-08-24 23:51:00,95.382,95.39,95.373,95.374,86600000.0
2008-08-24 23:52:00,95.41,95.41,95.41,95.41,8400000.0
2008-08-24 23:53:00,95.41,95.41,95.41,95.41,6300000.0
2008-08-24 23:54:00,95.387,95.397,95.365,95.372,43300000.0
2008-08-24 23:55:00,95.42,95.42,95.42,95.42,17100000.0
2008-08-24 23:56:00,95.38,95.394,95.38,95.385,42200000.0
2008-08-24 23:57:00,95.425,95.425,95.425,95.425,4000000.0
2008-08-24 23:58:00,95.425,95.445,95.425,95.43,30000000.0
2008-08-24 23:59:00,95.43,95.43,95.42,95.42,3100000.0
2008-08-25 00:00:00,95.42,95.42,95.41,95.41,10400000.0
2008-08-25 00:01:00,95.41,95.42,95.41,95.42,224100000.0
2008-08-25 00:02:00,95.42,95.44,95.42,95.43,710900000.0
2008-08-25 00:03:00,95.45,95.47,95.42,95.435,390100000.0
2008-08-25 00:04:00,95.435,95.45,95.41,95.45,103300001.0
2008-08-25 00:05:00,95.44,95.44,95.44,95.44,1000000.0
2008-08-25 00:06:00,95.45,95.45,95.45,95.45,1000000.0
2008-08-25 00:07:00,95.42,95.44,95.42,95.43,42600000.0
2008-08-25 00:08:00,95.42,95.44,95.41,95.41,49900000.0
2008-08-25 00:09:00,95.42,95.42,95.41,95.41,59600000.0
2008-08-25 00:10:00,95.41,95.42,95.41,95.41,33000000.0
2008-08-25 00:11:00,95.42,95.42,95.41,95.41,50600000.0
2008-08-25 00:12:00,95.41,95.41,95.405,95.41,5100000.0
2008-08-25 00:13:00,95.41,95.41,95.405,95.41,7200000.0
2008-08-25 00:14:00,95.41,95.41,95.405,95.41,5100000.0
2008-08-25 00:15:00,95.41,95.42,95.405,95.41,19100000.0
2008-08-25 00:16:00,95.42,95.42,95.41,95.41,2000000.0
2008-08-25 00:17:00,95.41,95.41,95.41,95.41,6000000.0
2008-08-25 00:18:00,95.41,95.41,95.41,95.41,6000000.0
2008-08-25 00:19:00,95.41,95.41,95.41,95.41,1000000.0
2008-08-25 00:20:00,95.41,95.41,95.41,95.41,1000000.0
2008-08-25 00:21:00,95.41,95.41,95.38,95.38,14100000.0
2008-08-25 00:22:00,95.39,95.41,95.38,95.41,16900000.0
2008-08-25 00:23:00,95.41,95.41,95.37,95.41,28000000.0
2008-08-25 00:24:00,95.37,95.37,95.27,95.31,192400007.0
2008-08-25 00:25:00,95.28,95.31,95.27,95.285,250600002.0
2008-08-25 00:26:00,95.29,95.33,95.29,95.33,50500000.0
2008-08-25 00:27:00,95.34,95.34,95.31,95.31,5000000.0
2008-08-25 00:28:00,95.31,95.31,95.31,95.31,1000000.0
2008-08-25 00:29:00,95.31,95.31,95.28,95.28,67700000.0
2008-08-25 00:30:00,95.29,95.3,95.29,95.3,5000000.0
2008-08-25 00:31:00,95.31,95.31,95.3,95.31,8400000.0
2008-08-25 00:32:00,95.31,95.31,95.29,95.29,38900000.0
2008-08-25 00:33:00,95.29,95.29,95.28,95.28,19200001.0
2008-08-25 00:34:00,95.28,95.29,95.28,95.29,65599998.0
2008-08-25 00:35:00,95.29,95.31,95.29,95.31,31200000.0
2008-08-25 00:36:00,95.32,95.33,95.3,95.33,13800000.0
2008-08-25 00:37:00,95.32,95.33,95.32,95.33,43199999.0
2008-08-25 00:38:00,95.33,95.33,95.31,95.31,4300000.0
2008-08-25 00:39:00,95.31,95.32,95.31,95.31,14900000.0
2008-08-25 00:40:00,95.32,95.32,95.27,95.275,91399999.0
2008-08-25 00:41:00,95.3,95.3,95.28,95.3,32200000.0
2008-08-25 00:42:00,95.29,95.29,95.29,95.29,28800000.0
2008-08-25 00:43:00,95.29,95.325,95.28,95.28,103700000.0
2008-08-25 00:44:00,95.31,95.31,95.28,95.3,33600000.0
2008-08-25 00:45:00,95.29,95.29,95.28,95.28,4000000.0
2008-08-25 00:46:00,95.29,95.3,95.29,95.3,35400000.0
2008-08-25 00:47:00,95.3,95.32,95.29,95.31,107100000.0
2008-08-25 00:48:00,95.3,95.31,95.3,95.31,84400000.0
2008-08-25 00:49:00,95.31,95.31,95.29,95.3,53500000.0
2008-08-25 00:50:00,95.31,95.31,95.3,95.31,30900000.0
2008-08-25 00:51:00,95.32,95.34,95.32,95.34,12300000.0
2008-08-25 00:52:00,95.34,95.35,95.32,95.32,62900000.0
2008-08-25 00:53:00,95.33,95.35,95.31,95.35,169600002.0
2008-08-25 00:54:00,95.36,95.39,95.31,95.31,111800000.0
2008-08-25 00:55:00,95.32,95.32,95.28,95.31,88400001.0
2008-08-25 00:56:00,95.32,95.34,95.31,95.33,52400000.0
2008-08-25 00:57:00,95.32,95.34,95.32,95.34,3000000.0
2008-08-25 00:58:00,95.34,95.34,95.33,95.33,7400000.0
2008-08-25 00:59:00,95.325,95.37,95.325,95.37,174000000.0
2008-08-25 01:00:00,95.38,95.38,95.36,95.36,5000000.0
2008-08-25 01:01:00,95.36,95.39,95.35,95.38,70700000.0
2008-08-25 01:02:00,95.39,95.39,95.36,95.36,6400000.0
2008-08-25 01:03:00,95.36,95.39,95.36,95.38,22800000.0
2008-08-25 01:04:00,95.38,95.41,95.38,95.39,35600000.0
2008-08-25 01:05:00,95.39,95.4,95.38,95.39,24800000.0
2008-08-25 01:06:00,95.4,95.4,95.38,95.4,6400000.0
2008-08-25 01:07:00,95.4,95.42,95.39,95.42,13000000.0
2008-08-25 01:08:00,95.42,95.42,95.39,95.4,59300000.0
2008-08-25 01:09:00,95.4,95.41,95.39,95.41,105900004.0
2008-08-25 01:10:00,95.41,95.41,95.39,95.4,51499999.0
2008-08-25 01:11:00,95.4,95.4,95.38,95.38,166500000.0
2008-08-25 01:12:00,95.38,95.38,95.37,95.37,58000001.0
2008-08-25 01:13:00,95.38,95.39,95.38,95.39,30100001.0
2008-08-25 01:14:00,95.39,95.4,95.39,95.39,25299999.0
2008-08-25 01:15:00,95.39,95.41,95.39,95.4,37700000.0
2008-08-25 01:16:00,95.4,95.41,95.4,95.4,51200000.0
2008-08-25 01:17:00,95.4,95.4,95.4,95.4,1000000.0
2008-08-25 01:18:00,95.4,95.42,95.4,95.4,110399996.0
2008-08-25 01:19:00,95.41,95.43,95.41,95.42,47300001.0
2008-08-25 01:20:00,95.42,95.45,95.42,95.45,29200000.0
2008-08-25 01:21:00,95.45,95.47,95.44,95.45,72300000.0
2008-08-25 01:22:00,95.44,95.44,95.4,95.4,44500000.0
2008-08-25 01:23:00,95.41,95.425,95.4,95.41,102400000.0
2008-08-25 01:24:00,95.4,95.41,95.4,95.41,37600000.0
2008-08-25 01:25:00,95.41,95.41,95.41,95.41,1000000.0
2008-08-25 01:26:00,95.41,95.42,95.38,95.4,176699999.0
2008-08-25 01:27:00,95.38,95.42,95.38,95.41,17100000.0
2008-08-25 01:28:00,95.42,95.43,95.41,95.43,77000003.0
2008-08-25 01:29:00,95.44,95.45,95.44,95.44,11000000.0
2008-08-25 01:30:00,95.44,95.44,95.43,95.43,4000000.0
2008-08-25 01:31:00,95.43,95.44,95.43,95.44,56300000.0
2008-08-25 01:32:00,95.44,95.44,95.43,95.43,4000000.0
2008-08-25 01:33:00,95.43,95.43,95.42,95.43,58100000.0
2008-08-25 01:34:00,95.43,95.43,95.42,95.43,62700000.0
2008-08-25 01:35:00,95.43,95.43,95.42,95.42,10300000.0
2008-08-25 01:36:00,95.42,95.43,95.41,95.42,47699999.0
2008-08-25 01:37:00,95.42,95.45,95.42,95.45,298300000.0
2008-08-25 01:38:00,95.46,95.46,95.42,95.42,120500000.0
2008-08-25 01:39:00,95.42,95.42,95.41,95.42,97099999.0
2008-08-25 01:40:00,95.42,95.425,95.41,95.415,70200000.0
2008-08-25 01:41:00,95.42,95.45,95.41,95.45,84100000.0
2008-08-25 01:42:00,95.45,95.47,95.45,95.46,42400000.0
2008-08-25 01:43:00,95.46,95.47,95.45,95.45,108700000.0
2008-08-25 01:44:00,95.45,95.45,95.43,95.44,140200000.0
2008-08-25 01:45:00,95.43,95.44,95.415,95.43,70599999.0
2008-08-25 01:46:00,95.44,95.44,95.42,95.44,180699999.0
2008-08-25 01:47:00,95.44,95.46,95.43,95.45,162100001.0
2008-08-25 01:48:00,95.44,95.46,95.41,95.41,89300000.0
2008-08-25 01:49:00,95.42,95.42,95.39,95.4,77000000.0
2008-08-25 01:50:00,95.4,95.4,95.38,95.39,74800000.0
2008-08-25 01:51:00,95.39,95.41,95.38,95.41,128999998.0
2008-08-25 01:52:00,95.4,95.41,95.395,95.4,57100000.0
2008-08-25 01:53:00,95.4,95.4,95.4,95.4,3000000.0
2008-08-25 01:54:00,95.4,95.4,95.39,95.39,77199999.0
2008-08-25 01:55:00,95.39,95.39,95.39,95.39,1000000.0
2008-08-25 01:56:00,95.39,95.39,95.38,95.39,60100000.0
2008-08-25 01:57:00,95.39,95.39,95.39,95.39,1000000.0
2008-08-25 01:58:00,95.39,95.4,95.38,95.38,60599999.0
2008-08-25 01:59:00,95.38,95.41,95.38,95.41,242500000.0
2008-08-25 02:00:00,95.41,95.43,95.41,95.41,143200000.0
2008-08-25 02:01:00,95.4,95.41,95.39,95.4,49600000.0
2008-08-25 02:02:00,95.395,95.465,95.395,95.46,202100000.0
2008-08-25 02:03:00,95.46,95.48,95.46,95.48,84900000.0
2008-08-25 02:04:00,95.48,95.51,95.47,95.49,263900000.0
2008-08-25 02:05:00,95.49,95.52,95.49,95.5,196800000.0
2008-08-25 02:06:00,95.5,95.5,95.415,95.46,242000000.0
2008-08-25 02:07:00,95.455,95.455,95.41,95.42,127200000.0
2008-08-25 02:08:00,95.42,95.43,95.345,95.42,396199999.0
2008-08-25 02:09:00,95.42,95.42,95.36,95.39,503899999.0
2008-08-25 02:10:00,95.39,95.46,95.38,95.41,681099999.0
2008-08-25 02:11:00,95.415,95.43,95.38,95.4,86200000.0
2008-08-25 02:12:00,95.4,95.41,95.355,95.38,164600000.0
2008-08-25 02:13:00,95.38,95.39,95.3,95.38,315100001.0
2008-08-25 02:14:00,95.38,95.38,95.325,95.34,117799999.0
2008-08-25 02:15:00,95.34,95.36,95.31,95.31,348599999.0
2008-08-25 02:16:00,95.32,95.32,95.28,95.31,427300000.0
2008-08-25 02:17:00,95.31,95.37,95.3,95.36,495099999.0
2008-08-25 02:18:00,95.36,95.37,95.31,95.32,489300001.0
2008-08-25 02:19:00,95.32,95.365,95.29,95.29,597700004.0
2008-08-25 02:20:00,95.29,95.29,95.14,95.15,852600004.0
2008-08-25 02:21:00,95.15,95.17,95.11,95.11,798300001.0
2008-08-25 02:22:00,95.11,95.17,95.11,95.16,175100001.0
2008-08-25 02:23:00,95.165,95.22,95.16,95.19,145500000.0
2008-08-25 02:24:00,95.19,95.19,95.12,95.13,94899999.0
2008-08-25 02:25:00,95.13,95.13,95.09,95.1,97300000.0
2008-08-25 02:26:00,95.105,95.12,95.07,95.09,192000001.0
2008-08-25 02:27:00,95.075,95.14,95.065,95.12,376600000.0
2008-08-25 02:28:00,95.12,95.17,95.115,95.16,109900000.0
2008-08-25 02:29:00,95.17,95.18,95.15,95.16,78800001.0
2008-08-25 02:30:00,95.16,95.18,95.13,95.15,100100000.0
2008-08-25 02:31:00,95.14,95.16,95.075,95.09,60900000.0
2008-08-25 02:32:00,95.09,95.1,94.99,95.03,192499997.0
2008-08-25 02:33:00,95.02,95.02,94.915,94.94,386700002.0
2008-08-25 02:34:00,94.94,95.01,94.93,95.0,122700000.0
2008-08-25 02:35:00,95.0,95.07,94.99,95.07,177999999.0
2008-08-25 02:36:00,95.06,95.07,94.99,95.0,107500000.0
2008-08-25 02:37:00,95.0,95.02,94.99,95.02,16300000.0
2008-08-25 02:38:00,95.01,95.06,95.01,95.04,51700000.0
2008-08-25 02:39:00,95.04,95.04,94.97,94.97,117400000.0
2008-08-25 02:40:00,94.97,94.99,94.95,94.99,107000000.0
2008-08-25 02:41:00,94.99,95.06,94.98,95.06,74000000.0
2008-08-25 02:42:00,95.06,95.1,95.05,95.1,112700001.0
2008-08-25 02:43:00,95.1,95.13,95.09,95.12,59400000.0
2008-08-25 02:44:00,95.12,95.14,95.1,95.1,129399999.0
2008-08-25 02:45:00,95.1,95.16,95.1,95.11,133400001.0
2008-08-25 02:46:00,95.11,95.14,95.1,95.13,128800000.0
2008-08-25 02:47:00,95.13,95.18,95.13,95.15,94500000.0
2008-08-25 02:48:00,95.16,95.18,95.15,95.16,38000000.0
2008-08-25 02:49:00,95.16,95.17,95.15,95.16,65200000.0
2008-08-25 02:50:00,95.16,95.17,95.095,95.095,74300000.0
2008-08-25 02:51:00,95.09,95.13,95.08,95.13,107400000.0
2008-08-25 02:52:00,95.13,95.15,95.11,95.14,70100000.0
2008-08-25 02:53:00,95.135,95.14,95.09,95.1,125900000.0
2008-08-25 02:54:00,95.1,95.1,95.04,95.07,188500000.0
2008-08-25 02:55:00,95.07,95.12,95.035,95.11,260700000.0
2008-08-25 02:56:00,95.12,95.21,95.11,95.2,220800000.0
2008-08-25 02:57:00,95.19,95.21,95.18,95.18,53500000.0
2008-08-25 02:58:00,95.18,95.21,95.17,95.2,127500000.0
2008-08-25 02:59:00,95.22,95.25,95.195,95.24,234299998.0
2008-08-25 03:00:00,95.24,95.24,95.2,95.2,95899999.0
2008-08-25 03:01:00,95.2,95.2,95.16,95.175,146199999.0
2008-08-25 03:02:00,95.175,95.19,95.15,95.19,86300000.0
2008-08-25 03:03:00,95.19,95.21,95.19,95.2,115900001.0
2008-08-25 03:04:00,95.2,95.23,95.19,95.23,37000000.0
2008-08-25 03:05:00,95.23,95.28,95.23,95.28,100799999.0
2008-08-25 03:06:00,95.28,95.28,95.22,95.22,38800000.0
2008-08-25 03:07:00,95.23,95.23,95.21,95.215,80300000.0
2008-08-25 03:08:00,95.21,95.22,95.18,95.18,130400000.0
2008-08-25 03:09:00,95.18,95.18,95.14,95.15,109199999.0
2008-08-25 03:10:00,95.15,95.17,95.15,95.17,121800000.0
2008-08-25 03:11:00,95.17,95.18,95.16,95.17,195100000.0
2008-08-25 03:12:00,95.17,95.2,95.17,95.19,128900000.0
2008-08-25 03:13:00,95.18,95.19,95.18,95.18,51700000.0
2008-08-25 03:14:00,95.17,95.18,95.08,95.09,180000000.0
2008-08-25 03:15:00,95.09,95.12,95.09,95.11,55300000.0
2008-08-25 03:16:00,95.11,95.11,95.08,95.08,42200000.0
2008-08-25 03:17:00,95.08,95.08,95.0,95.005,276200001.0
2008-08-25 03:18:00,95.01,95.03,95.0,95.02,22600000.0
2008-08-25 03:19:00,95.01,95.02,94.99,95.01,59000000.0
2008-08-25 03:20:00,95.0,95.04,95.0,95.04,38800000.0
2008-08-25 03:21:00,95.04,95.04,95.03,95.03,56400000.0
2008-08-25 03:22:00,95.03,95.04,95.02,95.04,20300000.0
2008-08-25 03:23:00,95.02,95.04,95.01,95.01,55800000.0
2008-08-25 03:24:00,95.02,95.04,95.01,95.01,121000000.0
2008-08-25 03:25:00,95.01,95.02,94.99,94.995,69900000.0
2008-08-25 03:26:00,94.995,94.995,94.97,94.98,63400000.0
2008-08-25 03:27:00,94.98,95.05,94.96,95.05,106700000.0
2008-08-25 03:28:00,95.04,95.04,95.01,95.02,80700000.0
2008-08-25 03:29:00,95.01,95.02,95.0,95.02,105400000.0
2008-08-25 03:30:00,95.02,95.03,95.01,95.02,22600000.0
2008-08-25 03:31:00,95.01,95.01,94.99,95.0,29500000.0
2008-08-25 03:32:00,95.0,95.01,94.99,94.99,114200000.0
2008-08-25 03:33:00,95.0,95.04,95.0,95.04,22000000.0
2008-08-25 03:34:00,95.03,95.09,95.03,95.08,141300000.0
2008-08-25 03:35:00,95.09,95.14,95.09,95.13,116200000.0
2008-08-25 03:36:00,95.13,95.14,95.12,95.14,21300000.0
2008-08-25 03:37:00,95.15,95.16,95.11,95.11,30600000.0
2008-08-25 03:38:00,95.11,95.13,95.1,95.12,85500000.0
2008-08-25 03:39:00,95.12,95.12,95.07,95.07,143600000.0
2008-08-25 03:40:00,95.07,95.08,95.05,95.08,229900000.0
2008-08-25 03:41:00,95.07,95.09,95.07,95.08,10200000.0
2008-08-25 03:42:00,95.08,95.08,95.07,95.08,10500000.0
2008-08-25 03:43:00,95.07,95.08,95.04,95.04,42500000.0
2008-08-25 03:44:00,95.05,95.07,95.05,95.06,92699999.0
2008-08-25 03:45:00,95.06,95.07,95.06,95.07,13200000.0
2008-08-25 03:46:00,95.08,95.09,95.08,95.08,36400000.0
2008-08-25 03:47:00,95.08,95.08,95.08,95.08,12400000.0
2008-08-25 03:48:00,95.08,95.09,95.07,95.08,97199999.0
2008-08-25 03:49:00,95.07,95.12,95.07,95.11,219799998.0
2008-08-25 03:50:00,95.12,95.12,95.1,95.11,43500000.0
2008-08-25 03:51:00,95.1,95.13,95.1,95.12,40100000.0
2008-08-25 03:52:00,95.12,95.14,95.11,95.12,60000000.0
2008-08-25 03:53:00,95.13,95.14,95.13,95.14,21000000.0
2008-08-25 03:54:00,95.14,95.14,95.13,95.14,35000000.0
2008-08-25 03:55:00,95.16,95.16,95.15,95.15,34300000.0
2008-08-25 03:56:00,95.15,95.17,95.15,95.17,36000000.0
2008-08-25 03:57:00,95.17,95.18,95.16,95.18,48100000.0
2008-08-25 03:58:00,95.18,95.18,95.15,95.15,19200000.0
2008-08-25 03:59:00,95.15,95.15,95.13,95.14,38800000.0
2008-08-25 04:00:00,95.14,95.14,95.115,95.12,22000000.0
2008-08-25 04:01:00,95.12,95.12,95.08,95.08,87199999.0
2008-08-25 04:02:00,95.08,95.09,95.07,95.09,45300000.0
2008-08-25 04:03:00,95.08,95.09,95.08,95.09,46500000.0
2008-08-25 04:04:00,95.09,95.1,95.09,95.1,75600000.0
2008-08-25 04:05:00,95.1,95.1,95.09,95.09,14100000.0
2008-08-25 04:06:00,95.09,95.1,95.08,95.1,20200000.0
2008-08-25 04:07:00,95.11,95.11,95.1,95.11,25600000.0
2008-08-25 04:08:00,95.11,95.12,95.095,95.11,130200000.0
2008-08-25 04:09:00,95.1,95.11,95.1,95.11,11000000.0
2008-08-25 04:10:00,95.11,95.17,95.11,95.155,117800000.0
2008-08-25 04:11:00,95.155,95.155,95.155,95.155,1000000.0
2008-08-25 04:12:00,95.155,95.155,95.14,95.15,44300000.0
2008-08-25 04:13:00,95.15,95.17,95.12,95.12,167999999.0
2008-08-25 04:14:00,95.12,95.14,95.12,95.12,71200001.0
2008-08-25 04:15:00,95.12,95.12,95.12,95.12,53900000.0
2008-08-25 04:16:00,95.12,95.14,95.12,95.14,56800000.0
2008-08-25 04:17:00,95.14,95.16,95.13,95.15,87500001.0
2008-08-25 04:18:00,95.15,95.17,95.14,95.14,99900000.0
2008-08-25 04:19:00,95.14,95.14,95.12,95.13,171899999.0
2008-08-25 04:20:00,95.13,95.13,95.12,95.12,48900000.0
2008-08-25 04:21:00,95.13,95.13,95.12,95.12,33700001.0
2008-08-25 04:22:00,95.12,95.15,95.12,95.13,72300000.0
2008-08-25 04:23:00,95.13,95.14,95.13,95.14,58000000.0
2008-08-25 04:24:00,95.13,95.13,95.12,95.12,31800000.0
2008-08-25 04:25:00,95.13,95.13,95.12,95.12,13700000.0
2008-08-25 04:26:00,95.12,95.14,95.12,95.14,41100000.0
2008-08-25 04:27:00,95.14,95.14,95.13,95.14,27600000.0
2008-08-25 04:28:00,95.14,95.17,95.14,95.16,16000000.0
2008-08-25 04:29:00,95.16,95.17,95.16,95.16,31000000.0
2008-08-25 04:30:00,95.16,95.17,95.16,95.17,30200000.0
2008-08-25 04:31:00,95.17,95.19,95.17,95.18,33000000.0
2008-08-25 04:32:00,95.17,95.19,95.17,95.18,34000000.0
2008-08-25 04:33:00,95.18,95.19,95.18,95.19,12200000.0
2008-08-25 04:34:00,95.19,95.19,95.18,95.19,28900000.0
2008-08-25 04:35:00,95.18,95.2,95.18,95.2,23800000.0
2008-08-25 04:36:00,95.2,95.21,95.2,95.2,10400000.0
2008-08-25 04:37:00,95.2,95.2,95.19,95.19,9000000.0
2008-08-25 04:38:00,95.19,95.19,95.175,95.175,5000000.0
2008-08-25 04:39:00,95.175,95.18,95.175,95.18,55100000.0
2008-08-25 04:40:00,95.18,95.19,95.18,95.19,27200000.0
2008-08-25 04:41:00,95.19,95.19,95.18,95.18,6000000.0
2008-08-25 04:42:00,95.17,95.18,95.16,95.17,58299999.0
2008-08-25 04:43:00,95.17,95.18,95.17,95.18,4000000.0
2008-08-25 04:44:00,95.18,95.18,95.17,95.17,3000000.0
2008-08-25 04:45:00,95.098,95.138,95.098,95.138,176700000.0
2008-08-25 04:46:00,95.17,95.17,95.14,95.15,27700000.0
2008-08-25 04:47:00,95.15,95.15,95.13,95.15,22700000.0
2008-08-25 04:48:00,95.15,95.17,95.15,95.16,13000000.0
2008-08-25 04:49:00,95.15,95.15,95.14,95.15,11200000.0
2008-08-25 04:50:00,95.15,95.16,95.15,95.15,9000000.0
2008-08-25 04:51:00,95.14,95.14,95.14,95.14,1000000.0
2008-08-25 04:52:00,95.16,95.16,95.15,95.16,15000000.0
2008-08-25 04:53:00,95.16,95.17,95.155,95.17,15000000.0
2008-08-25 04:54:00,95.17,95.17,95.16,95.16,15000000.0
2008-08-25 04:55:00,95.155,95.17,95.15,95.16,26700000.0
2008-08-25 04:56:00,95.16,95.17,95.16,95.17,4000000.0
2008-08-25 04:57:00,95.17,95.17,95.16,95.17,24600000.0
2008-08-25 04:58:00,95.17,95.17,95.16,95.17,25300000.0
2008-08-25 04:59:00,95.091,95.146,95.091,95.121,26200000.0
2008-08-25 05:00:00,95.17,95.18,95.17,95.18,14000000.0
2008-08-25 05:01:00,95.18,95.18,95.15,95.15,24200000.0
2008-08-25 05:02:00,95.15,95.16,95.15,95.16,19000000.0
2008-08-25 05:03:00,95.16,95.16,95.15,95.15,18000000.0
2008-08-25 05:04:00,95.15,95.15,95.14,95.14,2000000.0
2008-08-25 05:05:00,95.135,95.14,95.13,95.14,33200001.0
2008-08-25 05:06:00,95.16,95.17,95.15,95.16,17000000.0
2008-08-25 05:07:00,95.16,95.17,95.15,95.15,41700000.0
2008-08-25 05:08:00,95.15,95.15,95.14,95.14,11500000.0
2008-08-25 05:09:00,95.14,95.16,95.14,95.16,17500000.0
2008-08-25 05:10:00,95.16,95.16,95.14,95.15,19900000.0
2008-08-25 05:11:00,95.14,95.15,95.14,95.14,6200000.0
2008-08-25 05:12:00,95.14,95.14,95.13,95.13,11000000.0
2008-08-25 05:13:00,95.13,95.14,95.13,95.14,13500000.0
2008-08-25 05:14:00,95.14,95.14,95.13,95.14,4000000.0
2008-08-25 05:15:00,95.13,95.14,95.13,95.13,16000000.0
2008-08-25 05:16:00,95.13,95.13,95.12,95.13,26300000.0
2008-08-25 05:17:00,95.13,95.15,95.13,95.15,13000000.0
2008-08-25 05:18:00,95.14,95.17,95.14,95.17,30200000.0
2008-08-25 05:19:00,95.16,95.17,95.15,95.16,96499999.0
2008-08-25 05:20:00,95.17,95.18,95.15,95.15,31400000.0
2008-08-25 05:21:00,95.15,95.15,95.14,95.14,7000000.0
2008-08-25 05:22:00,95.14,95.14,95.12,95.13,31500000.0
2008-08-25 05:23:00,95.14,95.14,95.13,95.13,6000000.0
2008-08-25 05:24:00,95.13,95.15,95.13,95.15,28200000.0
2008-08-25 05:25:00,95.16,95.16,95.15,95.16,13700000.0
2008-08-25 05:26:00,95.16,95.16,95.15,95.15,11500000.0
2008-08-25 05:27:00,95.16,95.16,95.16,95.16,4000000.0
2008-08-25 05:28:00,95.155,95.16,95.15,95.15,8000000.0
2008-08-25 05:29:00,95.16,95.16,95.14,95.14,10600000.0
2008-08-25 05:30:00,95.14,95.14,95.12,95.14,26600000.0
2008-08-25 05:31:00,95.14,95.14,95.13,95.13,22000000.0
2008-08-25 05:32:00,95.13,95.15,95.13,95.14,13900000.0
2008-08-25 05:33:00,95.14,95.14,95.13,95.13,14400000.0
2008-08-25 05:34:00,95.14,95.16,95.14,95.14,33700000.0
2008-08-25 05:35:00,95.14,95.14,95.13,95.14,12000000.0
2008-08-25 05:36:00,95.14,95.14,95.1,95.1,48800000.0
2008-08-25 05:37:00,95.11,95.11,95.1,95.1,26200000.0
2008-08-25 05:38:00,95.1,95.1,95.06,95.07,64000000.0
2008-08-25 05:39:00,95.07,95.08,95.05,95.05,26900000.0
2008-08-25 05:40:00,95.05,95.06,95.04,95.05,164700000.0
2008-08-25 05:41:00,95.06,95.06,95.045,95.05,74300000.0
2008-08-25 05:42:00,95.055,95.06,95.04,95.045,147000000.0
2008-08-25 05:43:00,95.045,95.045,95.0,95.0,47900000.0
2008-08-25 05:44:00,95.01,95.02,94.99,94.99,100400000.0
2008-08-25 05:45:00,95.0,95.01,94.98,94.98,87800000.0
2008-08-25 05:46:00,94.98,94.99,94.94,94.98,65700000.0
2008-08-25 05:47:00,94.97,95.025,94.97,95.02,101600000.0
2008-08-25 05:48:00,95.02,95.03,95.02,95.02,97200000.0
2008-08-25 05:49:00,95.025,95.025,95.025,95.025,2000000.0
2008-08-25 05:50:00,95.02,95.05,95.02,95.04,32600000.0
2008-08-25 05:51:00,95.04,95.05,95.04,95.04,48700000.0
2008-08-25 05:52:00,95.04,95.04,95.02,95.02,58200000.0
2008-08-25 05:53:00,95.02,95.03,95.01,95.01,128100000.0
2008-08-25 05:54:00,95.02,95.02,94.99,94.99,101200000.0
2008-08-25 05:55:00,94.99,94.99,94.97,94.97,28600000.0
2008-08-25 05:56:00,94.98,94.98,94.97,94.98,58900000.0
2008-08-25 05:57:00,94.99,94.99,94.98,94.98,7000000.0
2008-08-25 05:58:00,94.97,94.98,94.95,94.95,51700000.0
2008-08-25 05:59:00,94.95,94.96,94.945,94.96,47600000.0
2008-08-25 06:00:00,94.96,94.97,94.955,94.96,18400000.0
2008-08-25 06:01:00,94.96,95.0,94.96,95.0,60700000.0
2008-08-25 06:02:00,95.0,95.01,95.0,95.01,19900000.0
2008-08-25 06:03:00,95.01,95.03,95.0,95.0,140500000.0
2008-08-25 06:04:00,94.99,94.99,94.97,94.97,73300000.0
2008-08-25 06:05:00,94.97,94.97,94.95,94.96,37700000.0
2008-08-25 06:06:00,94.95,94.97,94.95,94.97,17400000.0
2008-08-25 06:07:00,94.97,94.99,94.97,94.98,9600000.0
2008-08-25 06:08:00,94.99,95.02,94.99,95.02,12200000.0
2008-08-25 06:09:00,95.03,95.03,95.005,95.01,59500001.0
2008-08-25 06:10:00,95.02,95.04,95.02,95.04,7000000.0
2008-08-25 06:11:00,95.03,95.03,95.015,95.015,19400000.0
2008-08-25 06:12:00,95.02,95.02,95.0,95.02,60900000.0
2008-08-25 06:13:00,95.03,95.05,95.01,95.05,38300000.0
2008-08-25 06:14:00,95.05,95.06,95.03,95.04,21800000.0
2008-08-25 06:15:00,95.04,95.05,95.04,95.05,18900000.0
2008-08-25 06:16:00,95.04,95.05,95.04,95.05,24000000.0
2008-08-25 06:17:00,95.05,95.05,95.03,95.03,36300000.0
2008-08-25 06:18:00,95.03,95.03,95.02,95.02,7000000.0
2008-08-25 06:19:00,95.02,95.02,95.01,95.02,17300000.0
2008-08-25 06:20:00,95.02,95.03,95.02,95.03,13300000.0
2008-08-25 06:21:00,95.03,95.03,95.02,95.02,4000000.0
2008-08-25 06:22:00,95.02,95.03,95.01,95.02,53800000.0
2008-08-25 06:23:00,95.03,95.03,95.02,95.03,5000000.0
2008-08-25 06:24:00,95.03,95.04,95.02,95.02,16600000.0
2008-08-25 06:25:00,95.01,95.02,95.01,95.02,27400000.0
2008-08-25 06:26:00,95.02,95.02,95.01,95.01,12900000.0
2008-08-25 06:27:00,95.01,95.01,94.99,95.01,17600000.0
2008-08-25 06:28:00,95.01,95.01,94.97,94.98,38300000.0
2008-08-25 06:29:00,94.98,94.99,94.98,94.99,38600000.0
2008-08-25 06:30:00,94.99,95.01,94.97,94.97,53300000.0
2008-08-25 06:31:00,94.97,94.97,94.95,94.96,41100000.0
2008-08-25 06:32:00,94.97,94.98,94.95,94.97,31300000.0
2008-08-25 06:33:00,94.96,94.97,94.91,94.93,58700000.0
2008-08-25 06:34:00,94.94,94.94,94.895,94.9,77800000.0
2008-08-25 06:35:00,94.9,94.95,94.89,94.94,99200000.0
2008-08-25 06:36:00,94.94,94.96,94.94,94.94,52200000.0
2008-08-25 06:37:00,94.94,94.96,94.94,94.94,54800000.0
2008-08-25 06:38:00,94.94,94.94,94.91,94.92,125800001.0
2008-08-25 06:39:00,94.92,94.95,94.92,94.95,135400000.0
2008-08-25 06:40:00,94.95,94.965,94.95,94.96,110099999.0
2008-08-25 06:41:00,94.96,94.97,94.95,94.95,76000000.0
2008-08-25 06:42:00,94.95,94.98,94.95,94.98,127400000.0
2008-08-25 06:43:00,94.97,94.99,94.97,94.98,90600000.0
2008-08-25 06:44:00,94.98,94.98,94.97,94.98,11300000.0
2008-08-25 06:45:00,94.97,94.99,94.97,94.98,80100000.0
2008-08-25 06:46:00,94.98,94.99,94.98,94.98,33700000.0
2008-08-25 06:47:00,94.98,95.0,94.97,95.0,58100000.0
2008-08-25 06:48:00,94.99,94.99,94.96,94.96,38800000.0
2008-08-25 06:49:00,94.96,94.96,94.96,94.96,6000000.0
2008-08-25 06:50:00,94.97,94.97,94.95,94.97,27700000.0
2008-08-25 06:51:00,94.97,94.98,94.96,94.96,34800001.0
2008-08-25 06:52:00,94.96,94.99,94.96,94.985,77400000.0
2008-08-25 06:53:00,94.98,94.98,94.98,94.98,16100000.0
2008-08-25 06:54:00,94.98,94.98,94.97,94.975,52400000.0
2008-08-25 06:55:00,94.97,94.97,94.95,94.96,52400000.0
2008-08-25 06:56:00,94.97,94.98,94.96,94.98,51100000.0
2008-08-25 06:57:00,94.98,95.01,94.98,95.01,34500000.0
2008-08-25 06:58:00,95.01,95.01,95.0,95.01,36600000.0
2008-08-25 06:59:00,95.01,95.02,95.01,95.02,25900000.0
2008-08-25 07:00:00,95.02,95.02,95.015,95.02,6400000.0
2008-08-25 07:01:00,95.01,95.01,94.97,94.97,20700000.0
2008-08-25 07:02:00,94.98,95.0,94.98,95.0,24700000.0
2008-08-25 07:03:00,94.99,95.02,94.99,95.02,40500000.0
2008-08-25 07:04:00,95.02,95.04,95.02,95.02,50800000.0
2008-08-25 07:05:00,95.02,95.03,95.01,95.01,57100000.0
2008-08-25 07:06:00,95.01,95.02,95.0,95.01,46200000.0
2008-08-25 07:07:00,95.01,95.05,95.01,95.04,34000000.0
2008-08-25 07:08:00,95.05,95.05,95.03,95.03,6000000.0
2008-08-25 07:09:00,95.03,95.03,95.02,95.03,16300000.0
2008-08-25 07:10:00,95.02,95.04,95.02,95.04,19100000.0
2008-08-25 07:11:00,95.03,95.03,95.03,95.03,4100000.0
2008-08-25 07:12:00,95.04,95.04,95.01,95.01,49100000.0
2008-08-25 07:13:00,95.01,95.02,95.01,95.01,40000000.0
2008-08-25 07:14:00,95.01,95.02,95.0,95.01,46300000.0
2008-08-25 07:15:00,95.01,95.05,95.01,95.01,63600000.0
2008-08-25 07:16:00,95.02,95.03,94.99,95.0,65900000.0
2008-08-25 07:17:00,95.01,95.01,94.98,94.99,44100000.0
2008-08-25 07:18:00,94.99,95.0,94.99,95.0,10000000.0
2008-08-25 07:19:00,95.0,95.0,94.98,94.99,54600000.0
2008-08-25 07:20:00,95.0,95.0,94.96,94.97,28000000.0
2008-08-25 07:21:00,94.97,94.99,94.93,94.95,80000000.0
2008-08-25 07:22:00,94.96,94.97,94.94,94.97,48300000.0
2008-08-25 07:23:00,94.97,94.97,94.95,94.95,21000000.0
2008-08-25 07:24:00,94.95,95.0,94.93,95.0,77700000.0
2008-08-25 07:25:00,95.0,95.01,94.97,94.98,58400000.0
2008-08-25 07:26:00,94.98,94.99,94.97,94.98,48100000.0
2008-08-25 07:27:00,94.98,94.99,94.98,94.98,17000000.0
2008-08-25 07:28:00,94.99,94.99,94.97,94.98,47400000.0
2008-08-25 07:29:00,94.98,94.99,94.97,94.97,22300000.0
2008-08-25 07:30:00,94.97,94.99,94.94,94.99,48300000.0
2008-08-25 07:31:00,94.99,95.03,94.99,94.99,58800000.0
2008-08-25 07:32:00,95.0,95.01,94.96,94.99,97999999.0
2008-08-25 07:33:00,94.99,95.0,94.98,95.0,26800000.0
2008-08-25 07:34:00,95.0,95.0,94.96,94.96,18000000.0
2008-08-25 07:35:00,94.96,94.98,94.95,94.97,30300000.0
2008-08-25 07:36:00,94.97,94.97,94.94,94.96,64800000.0
2008-08-25 07:37:00,94.97,94.97,94.94,94.94,18600000.0
2008-08-25 07:38:00,94.94,94.94,94.92,94.94,49700000.0
2008-08-25 07:39:00,94.94,95.02,94.94,95.02,113100000.0
2008-08-25 07:40:00,95.02,95.07,94.97,95.015,282600000.0
2008-08-25 07:41:00,95.02,95.04,95.01,95.01,122100000.0
2008-08-25 07:42:00,95.0,95.02,94.99,95.01,26300000.0
2008-08-25 07:43:00,95.01,95.01,94.97,95.0,28900000.0
2008-08-25 07:44:00,95.0,95.0,94.98,94.99,25000000.0
2008-08-25 07:45:00,94.99,94.99,94.98,94.98,38300000.0
2008-08-25 07:46:00,94.98,95.0,94.97,95.0,39300000.0
2008-08-25 07:47:00,95.0,95.01,94.99,95.0,37400000.0
2008-08-25 07:48:00,95.0,95.0,94.98,95.0,43900001.0
2008-08-25 07:49:00,94.99,95.05,94.99,95.03,63400000.0
2008-08-25 07:50:00,95.03,95.05,95.02,95.04,17000000.0
2008-08-25 07:51:00,95.04,95.04,95.03,95.03,48100000.0
2008-08-25 07:52:00,95.03,95.04,95.01,95.02,68700000.0
2008-08-25 07:53:00,95.02,95.02,94.98,94.98,60700000.0
2008-08-25 07:54:00,94.98,94.99,94.97,94.99,181400000.0
2008-08-25 07:55:00,95.0,95.02,94.98,94.98,71700000.0
2008-08-25 07:56:00,94.98,95.0,94.95,95.0,98400000.0
2008-08-25 07:57:00,94.99,95.0,94.97,95.0,57600000.0
2008-08-25 07:58:00,95.01,95.05,95.0,95.04,148500001.0
2008-08-25 07:59:00,95.04,95.07,95.02,95.07,92900000.0
2008-08-25 08:00:00,95.07,95.07,95.03,95.05,91800000.0
2008-08-25 08:01:00,95.04,95.07,95.03,95.05,81700000.0
2008-08-25 08:02:00,95.06,95.06,95.03,95.05,36000000.0
2008-08-25 08:03:00,95.05,95.06,95.04,95.06,48200000.0
2008-08-25 08:04:00,95.07,95.07,95.04,95.05,29400000.0
2008-08-25 08:05:00,95.05,95.05,95.04,95.05,39000000.0
2008-08-25 08:06:00,95.05,95.06,95.04,95.04,72800000.0
2008-08-25 08:07:00,95.04,95.05,95.04,95.05,56700000.0
2008-08-25 08:08:00,95.05,95.06,95.04,95.06,33200001.0
2008-08-25 08:09:00,95.05,95.09,95.05,95.07,110599999.0
2008-08-25 08:10:00,95.07,95.1,95.07,95.09,78400000.0
2008-08-25 08:11:00,95.09,95.1,95.065,95.1,80100000.0
2008-08-25 08:12:00,95.1,95.12,95.06,95.11,112800000.0
2008-08-25 08:13:00,95.11,95.12,95.1,95.115,59600000.0
2008-08-25 08:14:00,95.115,95.13,95.095,95.11,234100000.0
2008-08-25 08:15:00,95.11,95.13,95.09,95.125,148700000.0
2008-08-25 08:16:00,95.13,95.15,95.04,95.06,301300000.0
2008-08-25 08:17:00,95.06,95.06,95.055,95.055,89900000.0
2008-08-25 08:18:00,95.055,95.075,95.05,95.065,47500000.0
2008-08-25 08:19:00,95.065,95.08,95.06,95.08,50900000.0
2008-08-25 08:20:00,95.08,95.09,95.06,95.07,73600000.0
2008-08-25 08:21:00,95.07,95.07,95.05,95.05,51800000.0
2008-08-25 08:22:00,95.06,95.07,95.025,95.045,99300000.0
2008-08-25 08:23:00,95.05,95.05,95.035,95.045,34400000.0
2008-08-25 08:24:00,95.05,95.06,95.04,95.045,54500000.0
2008-08-25 08:25:00,95.045,95.06,95.035,95.04,51800000.0
2008-08-25 08:26:00,95.035,95.09,95.035,95.09,69600000.0
2008-08-25 08:27:00,95.085,95.09,95.055,95.08,49500000.0
2008-08-25 08:28:00,95.08,95.08,95.06,95.08,44900000.0
2008-08-25 08:29:00,95.08,95.11,95.065,95.09,149400000.0
2008-08-25 08:30:00,95.08,95.14,95.075,95.11,109900000.0
2008-08-25 08:31:00,95.11,95.115,95.09,95.1,81400000.0
2008-08-25 08:32:00,95.1,95.13,95.1,95.1,76200000.0
2008-08-25 08:33:00,95.1,95.14,95.085,95.085,106700000.0
2008-08-25 08:34:00,95.085,95.11,95.085,95.09,38700000.0
2008-08-25 08:35:00,95.09,95.1,95.05,95.06,57500000.0
2008-08-25 08:36:00,95.06,95.08,95.06,95.07,53500000.0
2008-08-25 08:37:00,95.07,95.1,95.07,95.09,38300000.0
2008-08-25 08:38:00,95.09,95.11,95.09,95.11,80200000.0
2008-08-25 08:39:00,95.11,95.11,95.085,95.09,30800000.0
2008-08-25 08:40:00,95.09,95.09,95.08,95.08,19300000.0
2008-08-25 08:41:00,95.08,95.09,95.05,95.09,48100000.0
2008-08-25 08:42:00,95.09,95.09,95.075,95.09,33200000.0
2008-08-25 08:43:00,95.09,95.1,95.075,95.09,73600000.0
2008-08-25 08:44:00,95.085,95.1,95.065,95.1,50600000.0
2008-08-25 08:45:00,95.1,95.11,95.09,95.11,24000000.0
2008-08-25 08:46:00,95.11,95.12,95.095,95.1,103600000.0
2008-08-25 08:47:00,95.11,95.11,95.075,95.11,74300000.0
2008-08-25 08:48:00,95.11,95.11,95.095,95.1,56300000.0
2008-08-25 08:49:00,95.1,95.13,95.095,95.11,76400000.0
2008-08-25 08:50:00,95.12,95.13,95.09,95.11,68000000.0
2008-08-25 08:51:00,95.1,95.14,95.095,95.13,167900000.0
2008-08-25 08:52:00,95.135,95.14,95.105,95.115,81000000.0
2008-08-25 08:53:00,95.12,95.14,95.11,95.11,117100000.0
2008-08-25 08:54:00,95.12,95.15,95.075,95.13,175500000.0
2008-08-25 08:55:00,95.13,95.13,95.08,95.08,116600000.0
2008-08-25 08:56:00,95.08,95.11,95.08,95.09,72500000.0
2008-08-25 08:57:00,95.09,95.09,95.06,95.06,55900000.0
2008-08-25 08:58:00,95.06,95.07,95.06,95.07,18500000.0
2008-08-25 08:59:00,95.07,95.14,95.07,95.14,93000000.0
2008-08-25 09:00:00,95.14,95.14,95.1,95.11,46700000.0
2008-08-25 09:01:00,95.11,95.11,95.08,95.1,81400000.0
2008-08-25 09:02:00,95.1,95.13,95.09,95.1,98700000.0
2008-08-25 09:03:00,95.1,95.11,95.085,95.1,35600000.0
2008-08-25 09:04:00,95.1,95.12,95.06,95.07,157200000.0
2008-08-25 09:05:00,95.07,95.11,95.07,95.08,157700000.0
2008-08-25 09:06:00,95.08,95.09,95.03,95.03,74900000.0
2008-08-25 09:07:00,95.02,95.07,95.02,95.06,89100000.0
2008-08-25 09:08:00,95.06,95.08,95.045,95.05,72200000.0
2008-08-25 09:09:00,95.05,95.07,95.05,95.065,112500000.0
2008-08-25 09:10:00,95.065,95.08,95.03,95.035,212800000.0
2008-08-25 09:11:00,95.035,95.045,94.995,95.02,112900000.0
2008-08-25 09:12:00,95.02,95.04,95.01,95.035,136900000.0
2008-08-25 09:13:00,95.04,95.05,95.005,95.005,98200000.0
2008-08-25 09:14:00,95.01,95.035,95.01,95.03,80300000.0
2008-08-25 09:15:00,95.03,95.03,95.0,95.01,101500000.0
2008-08-25 09:16:00,95.0,95.04,95.0,95.04,126700000.0
2008-08-25 09:17:00,95.04,95.04,95.005,95.03,38200000.0
2008-08-25 09:18:00,95.03,95.05,95.03,95.04,18000000.0
2008-08-25 09:19:00,95.05,95.09,95.05,95.09,71800000.0
2008-08-25 09:20:00,95.085,95.1,95.05,95.09,93200000.0
2008-08-25 09:21:00,95.09,95.09,95.07,95.09,122900000.0
2008-08-25 09:22:00,95.09,95.14,95.09,95.14,72700000.0
2008-08-25 09:23:00,95.13,95.14,95.13,95.14,45500000.0
2008-08-25 09:24:00,95.13,95.13,95.12,95.12,83400000.0
2008-08-25 09:25:00,95.12,95.13,95.12,95.12,62200000.0
2008-08-25 09:26:00,95.11,95.11,95.1,95.1,14200000.0
2008-08-25 09:27:00,95.1,95.13,95.1,95.12,41600000.0
2008-08-25 09:28:00,95.12,95.12,95.1,95.11,38100000.0
2008-08-25 09:29:00,95.105,95.105,95.095,95.1,77200000.0
2008-08-25 09:30:00,95.1,95.12,95.09,95.12,54800000.0
2008-08-25 09:31:00,95.12,95.13,95.1,95.11,106600000.0
2008-08-25 09:32:00,95.11,95.12,95.09,95.09,68700000.0
2008-08-25 09:33:00,95.09,95.11,95.085,95.09,130400000.0
2008-08-25 09:34:00,95.1,95.11,95.08,95.1,78000000.0
2008-08-25 09:35:00,95.1,95.11,95.095,95.1,41700000.0
2008-08-25 09:36:00,95.1,95.1,95.07,95.07,36800000.0
2008-08-25 09:37:00,95.07,95.09,95.04,95.05,77700000.0
2008-08-25 09:38:00,95.05,95.09,95.05,95.09,36800000.0
2008-08-25 09:39:00,95.09,95.09,95.07,95.07,46800000.0
2008-08-25 09:40:00,95.07,95.085,95.07,95.085,13700000.0
2008-08-25 09:41:00,95.085,95.11,95.08,95.09,81000000.0
2008-08-25 09:42:00,95.09,95.11,95.09,95.095,153800000.0
2008-08-25 09:43:00,95.1,95.12,95.095,95.11,85000000.0
2008-08-25 09:44:00,95.11,95.12,95.1,95.105,39400000.0
2008-08-25 09:45:00,95.11,95.11,95.11,95.11,9500000.0
2008-08-25 09:46:00,95.115,95.12,95.115,95.12,2600000.0
2008-08-25 09:47:00,95.115,95.115,95.1,95.105,13000000.0
2008-08-25 09:48:00,95.1,95.11,95.095,95.11,47700000.0
2008-08-25 09:49:00,95.1,95.1,95.075,95.09,44400000.0
2008-08-25 09:50:00,95.09,95.1,95.085,95.085,37900000.0
2008-08-25 09:51:00,95.085,95.11,95.085,95.1,9600000.0
2008-08-25 09:52:00,95.1,95.1,95.1,95.1,10400000.0
2008-08-25 09:53:00,95.1,95.12,95.1,95.11,24600000.0
2008-08-25 09:54:00,95.11,95.12,95.11,95.12,49800000.0
2008-08-25 09:55:00,95.12,95.12,95.11,95.12,30900000.0
2008-08-25 09:56:00,95.12,95.15,95.1,95.1,149000000.0
2008-08-25 09:57:00,95.11,95.135,95.1,95.135,91700000.0
2008-08-25 09:58:00,95.13,95.145,95.13,95.14,15800000.0
2008-08-25 09:59:00,95.135,95.17,95.13,95.17,70000000.0
2008-08-25 10:00:00,95.17,95.17,95.13,95.13,28700000.0
2008-08-25 10:01:00,95.125,95.135,95.125,95.13,26600000.0
2008-08-25 10:02:00,95.14,95.14,95.13,95.135,27100000.0
2008-08-25 10:03:00,95.135,95.135,95.13,95.13,22000000.0
2008-08-25 10:04:00,95.13,95.135,95.12,95.135,29400000.0
2008-08-25 10:05:00,95.13,95.14,95.11,95.11,73900000.0
2008-08-25 10:06:00,95.11,95.145,95.11,95.145,57700000.0
2008-08-25 10:07:00,95.14,95.18,95.13,95.175,75600000.0
2008-08-25 10:08:00,95.18,95.18,95.14,95.145,59800000.0
2008-08-25 10:09:00,95.15,95.155,95.13,95.14,139600000.0
2008-08-25 10:10:00,95.14,95.18,95.13,95.18,122900000.0
2008-08-25 10:11:00,95.18,95.18,95.16,95.18,37100000.0
2008-08-25 10:12:00,95.18,95.19,95.17,95.19,39900000.0
2008-08-25 10:13:00,95.19,95.2,95.175,95.19,59500000.0
2008-08-25 10:14:00,95.19,95.22,95.175,95.2,121500000.0
2008-08-25 10:15:00,95.2,95.2,95.18,95.19,139600000.0
2008-08-25 10:16:00,95.19,95.2,95.16,95.18,80100000.0
2008-08-25 10:17:00,95.18,95.19,95.17,95.17,86400000.0
2008-08-25 10:18:00,95.17,95.19,95.15,95.18,108200000.0
2008-08-25 10:19:00,95.18,95.19,95.18,95.19,33400000.0
2008-08-25 10:20:00,95.19,95.19,95.19,95.19,7000000.0
2008-08-25 10:21:00,95.19,95.19,95.19,95.19,2000000.0
2008-08-25 10:22:00,95.19,95.19,95.18,95.19,11700000.0
2008-08-25 10:23:00,95.185,95.21,95.185,95.19,27100000.0
2008-08-25 10:24:00,95.19,95.2,95.19,95.2,7400000.0
2008-08-25 10:25:00,95.2,95.2,95.19,95.2,17100000.0
2008-08-25 10:26:00,95.2,95.2,95.15,95.16,40900000.0
2008-08-25 10:27:00,95.17,95.18,95.16,95.17,5000000.0
2008-08-25 10:28:00,95.16,95.16,95.14,95.14,28000000.0
2008-08-25 10:29:00,95.14,95.15,95.14,95.14,16200000.0
2008-08-25 10:30:00,95.14,95.14,95.14,95.14,22600000.0
2008-08-25 10:31:00,95.13,95.14,95.12,95.12,41900000.0
2008-08-25 10:32:00,95.13,95.15,95.12,95.12,62600000.0
2008-08-25 10:33:00,95.13,95.14,95.13,95.14,43000000.0
2008-08-25 10:34:00,95.135,95.14,95.135,95.14,13600000.0
2008-08-25 10:35:00,95.15,95.15,95.13,95.14,18000000.0
2008-08-25 10:36:00,95.14,95.14,95.12,95.12,96700000.0
2008-08-25 10:37:00,95.11,95.11,95.08,95.1,31800000.0
2008-08-25 10:38:00,95.1,95.1,95.08,95.085,128500000.0
2008-08-25 10:39:00,95.08,95.09,95.075,95.09,59700000.0
2008-08-25 10:40:00,95.09,95.1,95.08,95.08,39000000.0
2008-08-25 10:41:00,95.08,95.11,95.075,95.09,95700000.0
2008-08-25 10:42:00,95.09,95.1,95.06,95.08,142400000.0
2008-08-25 10:43:00,95.09,95.09,95.06,95.08,158700000.0
2008-08-25 10:44:00,95.08,95.1,95.06,95.1,95100000.0
2008-08-25 10:45:00,95.1,95.1,95.07,95.08,25300000.0
2008-08-25 10:46:00,95.065,95.09,95.065,95.08,26300000.0
2008-08-25 10:47:00,95.08,95.1,95.08,95.09,32300000.0
2008-08-25 10:48:00,95.1,95.13,95.1,95.12,35900000.0
2008-08-25 10:49:00,95.13,95.13,95.12,95.13,32200000.0
2008-08-25 10:50:00,95.14,95.16,95.14,95.15,44300000.0
2008-08-25 10:51:00,95.15,95.16,95.14,95.16,36000000.0
2008-08-25 10:52:00,95.16,95.16,95.15,95.16,53000000.0
2008-08-25 10:53:00,95.16,95.16,95.16,95.16,3000000.0
2008-08-25 10:54:00,95.16,95.19,95.16,95.16,32700000.0
2008-08-25 10:55:00,95.16,95.18,95.15,95.17,67800000.0
2008-08-25 10:56:00,95.18,95.18,95.17,95.18,23900000.0
2008-08-25 10:57:00,95.18,95.18,95.14,95.14,53400000.0
2008-08-25 10:58:00,95.14,95.18,95.13,95.175,64700000.0
2008-08-25 10:59:00,95.18,95.19,95.16,95.18,110900000.0
2008-08-25 11:00:00,95.18,95.19,95.16,95.17,27400000.0
2008-08-25 11:01:00,95.17,95.19,95.17,95.19,25300000.0
2008-08-25 11:02:00,95.19,95.22,95.145,95.15,86200000.0
2008-08-25 11:03:00,95.16,95.17,95.15,95.16,59100000.0
2008-08-25 11:04:00,95.16,95.18,95.14,95.17,49900000.0
2008-08-25 11:05:00,95.17,95.19,95.15,95.155,52800000.0
2008-08-25 11:06:00,95.155,95.18,95.155,95.155,35700000.0
2008-08-25 11:07:00,95.155,95.16,95.14,95.14,49700000.0
2008-08-25 11:08:00,95.14,95.14,95.11,95.12,34400000.0
2008-08-25 11:09:00,95.11,95.11,95.1,95.11,37000000.0
2008-08-25 11:10:00,95.1,95.1,95.08,95.1,16000000.0
2008-08-25 11:11:00,95.1,95.1,95.1,95.1,6000000.0
2008-08-25 11:12:00,95.1,95.1,95.07,95.09,39900000.0
2008-08-25 11:13:00,95.08,95.09,95.06,95.09,71400000.0
2008-08-25 11:14:00,95.09,95.09,95.05,95.05,79700000.0
2008-08-25 11:15:00,95.05,95.055,95.04,95.045,77700000.0
2008-08-25 11:16:00,95.05,95.06,95.035,95.04,98700000.0
2008-08-25 11:17:00,95.04,95.07,95.035,95.07,80700000.0
2008-08-25 11:18:00,95.07,95.08,95.055,95.065,90200000.0
2008-08-25 11:19:00,95.07,95.07,95.05,95.05,55000000.0
2008-08-25 11:20:00,95.05,95.05,95.05,95.05,8000000.0
2008-08-25 11:21:00,95.05,95.05,94.995,95.025,48900000.0
2008-08-25 11:22:00,95.04,95.09,95.025,95.07,60800000.0
2008-08-25 11:23:00,95.07,95.11,95.07,95.08,71500000.0
2008-08-25 11:24:00,95.07,95.08,95.06,95.08,36600000.0
2008-08-25 11:25:00,95.09,95.09,95.07,95.07,21100000.0
2008-08-25 11:26:00,95.08,95.09,95.08,95.09,54300000.0
2008-08-25 11:27:00,95.1,95.12,95.095,95.095,39500000.0
2008-08-25 11:28:00,95.095,95.1,95.08,95.08,74900000.0
2008-08-25 11:29:00,95.09,95.09,95.08,95.08,17400000.0
2008-08-25 11:30:00,95.09,95.1,95.07,95.07,55900000.0
2008-08-25 11:31:00,95.07,95.07,95.06,95.06,20000000.0
2008-08-25 11:32:00,95.06,95.1,95.06,95.09,48300000.0
2008-08-25 11:33:00,95.09,95.11,95.09,95.1,19500000.0
2008-08-25 11:34:00,95.1,95.13,95.1,95.125,133800000.0
2008-08-25 11:35:00,95.13,95.2,95.125,95.2,152100000.0
2008-08-25 11:36:00,95.2,95.21,95.175,95.2,66800000.0
2008-08-25 11:37:00,95.21,95.21,95.2,95.21,28000000.0
2008-08-25 11:38:00,95.21,95.21,95.17,95.2,74000000.0
2008-08-25 11:39:00,95.2,95.21,95.19,95.21,84500000.0
2008-08-25 11:40:00,95.21,95.22,95.2,95.2,51200000.0
2008-08-25 11:41:00,95.2,95.24,95.2,95.215,50000000.0
2008-08-25 11:42:00,95.215,95.23,95.195,95.21,109900000.0
2008-08-25 11:43:00,95.21,95.235,95.21,95.23,65500000.0
2008-08-25 11:44:00,95.23,95.25,95.2,95.22,44100000.0
2008-08-25 11:45:00,95.21,95.24,95.21,95.215,32600000.0
2008-08-25 11:46:00,95.21,95.21,95.2,95.21,35000000.0
2008-08-25 11:47:00,95.21,95.22,95.21,95.22,22000000.0
2008-08-25 11:48:00,95.22,95.23,95.22,95.23,15700000.0
2008-08-25 11:49:00,95.23,95.26,95.23,95.245,41800000.0
2008-08-25 11:50:00,95.245,95.27,95.23,95.27,82200000.0
2008-08-25 11:51:00,95.265,95.29,95.265,95.27,148400000.0
2008-08-25 11:52:00,95.27,95.32,95.26,95.32,85400000.0
2008-08-25 11:53:00,95.31,95.32,95.29,95.3,100100000.0
2008-08-25 11:54:00,95.3,95.35,95.285,95.315,255200000.0
2008-08-25 11:55:00,95.32,95.33,95.315,95.325,75100000.0
2008-08-25 11:56:00,95.33,95.34,95.315,95.32,64500000.0
2008-08-25 11:57:00,95.32,95.33,95.32,95.33,40100000.0
2008-08-25 11:58:00,95.33,95.33,95.285,95.32,88900000.0
2008-08-25 11:59:00,95.32,95.35,95.31,95.31,80500000.0
2008-08-25 12:00:00,95.31,95.34,95.31,95.34,47000000.0
2008-08-25 12:01:00,95.345,95.36,95.31,95.31,132200000.0
2008-08-25 12:02:00,95.31,95.32,95.29,95.31,79700000.0
2008-08-25 12:03:00,95.32,95.33,95.32,95.33,15400000.0
2008-08-25 12:04:00,95.33,95.33,95.28,95.28,85900000.0
2008-08-25 12:05:00,95.275,95.29,95.275,95.29,60400000.0
2008-08-25 12:06:00,95.29,95.29,95.25,95.25,40800000.0
2008-08-25 12:07:00,95.25,95.25,95.24,95.25,21900000.0
2008-08-25 12:08:00,95.25,95.27,95.22,95.22,60400000.0
2008-08-25 12:09:00,95.22,95.22,95.2,95.2,25200000.0
2008-08-25 12:10:00,95.2,95.21,95.19,95.2,31400000.0
2008-08-25 12:11:00,95.2,95.21,95.2,95.21,13800000.0
2008-08-25 12:12:00,95.21,95.23,95.18,95.19,52600000.0
2008-08-25 12:13:00,95.19,95.2,95.18,95.18,90800000.0
2008-08-25 12:14:00,95.19,95.2,95.185,95.19,50000000.0
2008-08-25 12:15:00,95.19,95.2,95.175,95.19,67500000.0
2008-08-25 12:16:00,95.2,95.21,95.18,95.21,91600000.0
2008-08-25 12:17:00,95.21,95.24,95.21,95.23,51700000.0
2008-08-25 12:18:00,95.23,95.26,95.23,95.24,73200000.0
2008-08-25 12:19:00,95.24,95.24,95.23,95.23,85600000.0
2008-08-25 12:20:00,95.23,95.23,95.2,95.21,80300000.0
2008-08-25 12:21:00,95.205,95.21,95.18,95.19,37100000.0
2008-08-25 12:22:00,95.19,95.19,95.18,95.18,48100000.0
2008-08-25 12:23:00,95.18,95.18,95.18,95.18,4000000.0
2008-08-25 12:24:00,95.18,95.2,95.18,95.2,11200000.0
2008-08-25 12:25:00,95.2,95.22,95.2,95.22,49700000.0
2008-08-25 12:26:00,95.22,95.23,95.195,95.195,115900000.0
2008-08-25 12:27:00,95.195,95.2,95.19,95.19,23200000.0
2008-08-25 12:28:00,95.2,95.21,95.16,95.19,49100000.0
2008-08-25 12:29:00,95.19,95.19,95.155,95.16,42100000.0
2008-08-25 12:30:00,95.16,95.19,95.15,95.17,63700000.0
2008-08-25 12:31:00,95.18,95.21,95.175,95.205,69700000.0
2008-08-25 12:32:00,95.21,95.22,95.165,95.2,101300000.0
2008-08-25 12:33:00,95.2,95.22,95.195,95.22,34100000.0
2008-08-25 12:34:00,95.21,95.28,95.195,95.26,79800000.0
2008-08-25 12:35:00,95.26,95.26,95.22,95.25,84600000.0
2008-08-25 12:36:00,95.245,95.28,95.245,95.27,70600000.0
2008-08-25 12:37:00,95.26,95.28,95.22,95.22,116300000.0
2008-08-25 12:38:00,95.21,95.32,95.2,95.32,210400000.0
2008-08-25 12:39:00,95.32,95.33,95.29,95.31,77300000.0
2008-08-25 12:40:00,95.31,95.33,95.295,95.31,60800000.0
2008-08-25 12:41:00,95.31,95.31,95.285,95.29,46200000.0
2008-08-25 12:42:00,95.3,95.3,95.26,95.28,83500000.0
2008-08-25 12:43:00,95.28,95.34,95.28,95.33,53300000.0
2008-08-25 12:44:00,95.33,95.34,95.31,95.33,55300000.0
2008-08-25 12:45:00,95.33,95.34,95.285,95.31,65700000.0
2008-08-25 12:46:00,95.31,95.36,95.31,95.35,118200000.0
2008-08-25 12:47:00,95.35,95.35,95.32,95.32,98900000.0
2008-08-25 12:48:00,95.32,95.33,95.32,95.33,40300000.0
2008-08-25 12:49:00,95.33,95.33,95.31,95.31,26900000.0
2008-08-25 12:50:00,95.31,95.32,95.275,95.32,98400000.0
2008-08-25 12:51:00,95.32,95.34,95.32,95.33,21500000.0
2008-08-25 12:52:00,95.34,95.35,95.325,95.33,22600000.0
2008-08-25 12:53:00,95.33,95.33,95.31,95.31,25000000.0
2008-08-25 12:54:00,95.31,95.32,95.29,95.32,91100000.0
2008-08-25 12:55:00,95.305,95.33,95.305,95.32,62400000.0
2008-08-25 12:56:00,95.33,95.33,95.305,95.305,27900000.0
2008-08-25 12:57:00,95.305,95.35,95.305,95.33,55600000.0
2008-08-25 12:58:00,95.33,95.34,95.315,95.315,87300000.0
2008-08-25 12:59:00,95.33,95.35,95.325,95.34,98200000.0
2008-08-25 13:00:00,95.34,95.37,95.32,95.34,113500000.0
2008-08-25 13:01:00,95.34,95.35,95.31,95.32,73100000.0
2008-08-25 13:02:00,95.32,95.34,95.3,95.33,133200000.0
2008-08-25 13:03:00,95.34,95.365,95.33,95.355,108100000.0
2008-08-25 13:04:00,95.355,95.39,95.35,95.37,96400000.0
2008-08-25 13:05:00,95.37,95.39,95.365,95.37,44200000.0
2008-08-25 13:06:00,95.37,95.39,95.35,95.35,65600000.0
2008-08-25 13:07:00,95.36,95.37,95.34,95.36,85700000.0
2008-08-25 13:08:00,95.35,95.35,95.285,95.29,224000000.0
2008-08-25 13:09:00,95.275,95.3,95.275,95.28,70200000.0
2008-08-25 13:10:00,95.28,95.32,95.26,95.265,73600000.0
2008-08-25 13:11:00,95.27,95.3,95.235,95.235,89500000.0
2008-08-25 13:12:00,95.235,95.24,95.23,95.24,46100000.0
2008-08-25 13:13:00,95.24,95.28,95.23,95.27,60200000.0
2008-08-25 13:14:00,95.265,95.28,95.26,95.27,10400000.0
2008-08-25 13:15:00,95.27,95.28,95.27,95.28,15000000.0
2008-08-25 13:16:00,95.28,95.31,95.28,95.31,36800000.0
2008-08-25 13:17:00,95.32,95.32,95.3,95.31,32400000.0
2008-08-25 13:18:00,95.31,95.35,95.31,95.35,21800000.0
2008-08-25 13:19:00,95.35,95.35,95.295,95.3,91500000.0
2008-08-25 13:20:00,95.295,95.35,95.295,95.345,81200000.0
2008-08-25 13:21:00,95.345,95.36,95.34,95.35,39700000.0
2008-08-25 13:22:00,95.35,95.36,95.34,95.35,74700000.0
2008-08-25 13:23:00,95.35,95.35,95.35,95.35,3000000.0
2008-08-25 13:24:00,95.35,95.35,95.32,95.335,48700000.0
2008-08-25 13:25:00,95.335,95.34,95.33,95.33,39400000.0
2008-08-25 13:26:00,95.34,95.34,95.33,95.33,16000000.0
2008-08-25 13:27:00,95.33,95.33,95.33,95.33,22400000.0
2008-08-25 13:28:00,95.33,95.33,95.32,95.32,5000000.0
2008-08-25 13:29:00,95.32,95.33,95.3,95.3,36900000.0
2008-08-25 13:30:00,95.31,95.33,95.3,95.32,21500000.0
2008-08-25 13:31:00,95.32,95.32,95.3,95.3,50200000.0
2008-08-25 13:32:00,95.3,95.31,95.3,95.3,19400000.0
2008-08-25 13:33:00,95.3,95.3,95.28,95.3,33900000.0
2008-08-25 13:34:00,95.3,95.3,95.28,95.295,34800000.0
2008-08-25 13:35:00,95.3,95.33,95.3,95.32,51600000.0
2008-08-25 13:36:00,95.32,95.32,95.31,95.32,14600000.0
2008-08-25 13:37:00,95.32,95.33,95.32,95.33,6000000.0
2008-08-25 13:38:00,95.33,95.35,95.32,95.32,26200000.0
2008-08-25 13:39:00,95.32,95.33,95.32,95.33,8400000.0
2008-08-25 13:40:00,95.33,95.34,95.33,95.34,2000000.0
2008-08-25 13:41:00,95.34,95.34,95.32,95.32,44600000.0
2008-08-25 13:42:00,95.32,95.32,95.32,95.32,4100000.0
2008-08-25 13:43:00,95.32,95.32,95.32,95.32,4100000.0
2008-08-25 13:44:00,95.288,95.315,95.28,95.313,66000000.0
2008-08-25 13:45:00,95.33,95.34,95.33,95.34,10000000.0
2008-08-25 13:46:00,95.34,95.35,95.33,95.34,42400000.0
2008-08-25 13:47:00,95.34,95.35,95.33,95.33,28600000.0
2008-08-25 13:48:00,95.34,95.34,95.33,95.34,8000000.0
2008-08-25 13:49:00,95.34,95.35,95.33,95.34,30400000.0
2008-08-25 13:50:00,95.34,95.35,95.34,95.34,22500000.0
2008-08-25 13:51:00,95.34,95.38,95.33,95.37,99700000.0
2008-08-25 13:52:00,95.36,95.36,95.345,95.35,17400000.0
2008-08-25 13:53:00,95.35,95.36,95.34,95.34,118600000.0
2008-08-25 13:54:00,95.34,95.35,95.33,95.33,82300000.0
2008-08-25 13:55:00,95.34,95.34,95.33,95.33,5000000.0
2008-08-25 13:56:00,95.33,95.33,95.325,95.33,28200000.0
2008-08-25 13:57:00,95.34,95.34,95.335,95.34,23600000.0
2008-08-25 13:58:00,95.35,95.35,95.34,95.34,38100000.0
2008-08-25 13:59:00,95.35,95.35,95.33,95.33,24600000.0
2008-08-25 14:00:00,95.33,95.335,95.325,95.335,19200000.0
2008-08-25 14:01:00,95.33,95.335,95.33,95.33,109000000.0
2008-08-25 14:02:00,95.33,95.33,95.33,95.33,24000000.0
2008-08-25 14:03:00,95.33,95.33,95.31,95.325,80400000.0
2008-08-25 14:04:00,95.32,95.37,95.315,95.37,100700000.0
2008-08-25 14:05:00,95.37,95.41,95.37,95.39,86000000.0
2008-08-25 14:06:00,95.39,95.415,95.38,95.415,83500000.0
2008-08-25 14:07:00,95.41,95.42,95.405,95.415,49600000.0
2008-08-25 14:08:00,95.415,95.45,95.415,95.42,45000000.0
2008-08-25 14:09:00,95.43,95.43,95.4,95.4,72600000.0
2008-08-25 14:10:00,95.41,95.44,95.4,95.43,86500000.0
2008-08-25 14:11:00,95.43,95.44,95.42,95.43,109300000.0
2008-08-25 14:12:00,95.43,95.46,95.43,95.435,93400000.0
2008-08-25 14:13:00,95.44,95.44,95.38,95.4,129100000.0
2008-08-25 14:14:00,95.4,95.4,95.35,95.355,195200000.0
2008-08-25 14:15:00,95.355,95.38,95.35,95.35,119900000.0
2008-08-25 14:16:00,95.35,95.36,95.33,95.35,105400000.0
2008-08-25 14:17:00,95.35,95.36,95.31,95.31,58800000.0
2008-08-25 14:18:00,95.3,95.31,95.3,95.31,43500000.0
2008-08-25 14:19:00,95.31,95.32,95.3,95.32,37000000.0
2008-08-25 14:20:00,95.32,95.32,95.29,95.31,137200000.0
2008-08-25 14:21:00,95.31,95.31,95.26,95.26,51900000.0
2008-08-25 14:22:00,95.26,95.28,95.23,95.23,78100000.0
2008-08-25 14:23:00,95.23,95.27,95.23,95.24,67900000.0
2008-08-25 14:24:00,95.23,95.24,95.18,95.23,63700000.0
2008-08-25 14:25:00,95.23,95.23,95.18,95.19,83100000.0
2008-08-25 14:26:00,95.19,95.19,95.16,95.16,52600000.0
2008-08-25 14:27:00,95.16,95.17,95.15,95.16,33400000.0
2008-08-25 14:28:00,95.15,95.17,95.14,95.15,89900000.0
2008-08-25 14:29:00,95.15,95.15,95.13,95.15,65800000.0
2008-08-25 14:30:00,95.16,95.17,95.15,95.16,51700000.0
2008-08-25 14:31:00,95.16,95.19,95.15,95.19,143600000.0
2008-08-25 14:32:00,95.19,95.22,95.17,95.2,113200000.0
2008-08-25 14:33:00,95.2,95.2,95.17,95.18,62900000.0
2008-08-25 14:34:00,95.19,95.2,95.17,95.18,58400000.0
2008-08-25 14:35:00,95.18,95.19,95.17,95.17,84000000.0
2008-08-25 14:36:00,95.17,95.2,95.17,95.2,163700000.0
2008-08-25 14:37:00,95.21,95.22,95.17,95.17,141200000.0
2008-08-25 14:38:00,95.17,95.17,95.09,95.09,150400000.0
2008-08-25 14:39:00,95.09,95.15,95.08,95.13,137600000.0
2008-08-25 14:40:00,95.12,95.15,95.11,95.14,109100000.0
2008-08-25 14:41:00,95.15,95.18,95.14,95.16,50600000.0
2008-08-25 14:42:00,95.17,95.17,95.1,95.12,187900000.0
2008-08-25 14:43:00,95.12,95.12,95.09,95.11,135600000.0
2008-08-25 14:44:00,95.11,95.2,95.11,95.13,161300000.0
2008-08-25 14:45:00,95.13,95.19,95.12,95.17,202300000.0
2008-08-25 14:46:00,95.17,95.18,95.16,95.16,33100000.0
2008-08-25 14:47:00,95.17,95.2,95.17,95.18,39100000.0
2008-08-25 14:48:00,95.18,95.2,95.18,95.19,48500000.0
2008-08-25 14:49:00,95.19,95.22,95.16,95.2,148200000.0
2008-08-25 14:50:00,95.19,95.21,95.17,95.19,201500000.0
2008-08-25 14:51:00,95.19,95.21,95.18,95.21,182400000.0
2008-08-25 14:52:00,95.2,95.23,95.2,95.22,26600000.0
2008-08-25 14:53:00,95.23,95.25,95.23,95.23,22100000.0
2008-08-25 14:54:00,95.23,95.28,95.23,95.25,93800000.0
2008-08-25 14:55:00,95.26,95.26,95.23,95.24,65000000.0
2008-08-25 14:56:00,95.24,95.26,95.23,95.26,95500000.0
2008-08-25 14:57:00,95.27,95.27,95.24,95.25,72000000.0
2008-08-25 14:58:00,95.25,95.25,95.19,95.19,73400000.0
2008-08-25 14:59:00,95.19,95.2,95.17,95.18,92700000.0
2008-08-25 15:00:00,95.19,95.21,95.18,95.2,124000000.0
2008-08-25 15:01:00,95.2,95.2,95.19,95.19,43200000.0
2008-08-25 15:02:00,95.19,95.22,95.19,95.21,60100000.0
2008-08-25 15:03:00,95.21,95.21,95.2,95.21,79800000.0
2008-08-25 15:04:00,95.21,95.23,95.2,95.23,66400000.0
2008-08-25 15:05:00,95.23,95.23,95.21,95.22,66500000.0
2008-08-25 15:06:00,95.22,95.23,95.2,95.21,52800000.0
2008-08-25 15:07:00,95.21,95.23,95.19,95.22,111700000.0
2008-08-25 15:08:00,95.22,95.24,95.21,95.22,98300000.0
2008-08-25 15:09:00,95.22,95.23,95.2,95.22,160800000.0
2008-08-25 15:10:00,95.22,95.24,95.19,95.2,136200000.0
2008-08-25 15:11:00,95.2,95.24,95.2,95.22,78800000.0
2008-08-25 15:12:00,95.22,95.23,95.19,95.2,169500000.0
2008-08-25 15:13:00,95.2,95.23,95.18,95.23,80600000.0
2008-08-25 15:14:00,95.23,95.23,95.21,95.22,32500000.0
2008-08-25 15:15:00,95.22,95.22,95.19,95.19,71800000.0
2008-08-25 15:16:00,95.19,95.2,95.16,95.17,145500000.0
2008-08-25 15:17:00,95.18,95.21,95.17,95.2,78300000.0
2008-08-25 15:18:00,95.2,95.2,95.185,95.19,118500000.0
2008-08-25 15:19:00,95.185,95.2,95.175,95.18,75300000.0
2008-08-25 15:20:00,95.18,95.18,95.17,95.18,23700000.0
2008-08-25 15:21:00,95.18,95.21,95.16,95.16,90600000.0
2008-08-25 15:22:00,95.16,95.17,95.12,95.12,203000000.0
2008-08-25 15:23:00,95.12,95.16,95.12,95.14,81000000.0
2008-08-25 15:24:00,95.15,95.16,95.14,95.15,59500000.0
2008-08-25 15:25:00,95.15,95.15,95.12,95.12,45300000.0
2008-08-25 15:26:00,95.12,95.15,95.11,95.11,105100000.0
2008-08-25 15:27:00,95.11,95.12,95.1,95.11,47400000.0
2008-08-25 15:28:00,95.12,95.13,95.11,95.12,47500000.0
2008-08-25 15:29:00,95.12,95.16,95.1,95.16,45200000.0
2008-08-25 15:30:00,95.16,95.16,95.11,95.13,129500000.0
2008-08-25 15:31:00,95.12,95.13,95.09,95.1,149600000.0
2008-08-25 15:32:00,95.1,95.1,95.07,95.08,124600000.0
2008-08-25 15:33:00,95.08,95.08,95.06,95.08,44500000.0
2008-08-25 15:34:00,95.07,95.14,95.07,95.14,120700000.0
2008-08-25 15:35:00,95.14,95.14,95.06,95.09,183800000.0
2008-08-25 15:36:00,95.095,95.1,95.07,95.07,113500000.0
2008-08-25 15:37:00,95.07,95.11,95.07,95.07,118000000.0
2008-08-25 15:38:00,95.07,95.1,95.07,95.09,107300000.0
2008-08-25 15:39:00,95.09,95.12,95.08,95.11,113600000.0
2008-08-25 15:40:00,95.11,95.12,95.08,95.08,97000000.0
2008-08-25 15:41:00,95.08,95.1,95.07,95.07,95200000.0
2008-08-25 15:42:00,95.07,95.08,95.05,95.06,134300000.0
2008-08-25 15:43:00,95.06,95.07,95.05,95.06,30200000.0
2008-08-25 15:44:00,95.06,95.07,95.04,95.05,102400000.0
2008-08-25 15:45:00,95.06,95.12,95.05,95.1,112700000.0
2008-08-25 15:46:00,95.1,95.11,95.1,95.11,10600000.0
2008-08-25 15:47:00,95.053,95.123,95.053,95.107,64500000.0
2008-08-25 15:48:00,95.15,95.15,95.15,95.15,2200000.0
2008-08-25 15:49:00,95.15,95.15,95.11,95.11,45600000.0
2008-08-25 15:50:00,95.081,95.2,95.07,95.163,194500000.0
2008-08-25 15:51:00,95.171,95.189,95.105,95.12,195500000.0
2008-08-25 15:52:00,95.16,95.16,95.12,95.12,54200000.0
2008-08-25 15:53:00,95.13,95.14,95.13,95.14,4200000.0
2008-08-25 15:54:00,95.112,95.14,95.083,95.135,186600000.0
2008-08-25 15:55:00,95.12,95.13,95.11,95.11,32200000.0
2008-08-25 15:56:00,95.11,95.15,95.11,95.14,76100000.0
2008-08-25 15:57:00,95.14,95.14,95.12,95.13,33100000.0
2008-08-25 15:58:00,95.13,95.14,95.13,95.14,18300000.0
2008-08-25 15:59:00,95.14,95.17,95.12,95.15,144700000.0
2008-08-25 16:00:00,95.16,95.21,95.14,95.19,236000000.0
2008-08-25 16:01:00,95.18,95.25,95.175,95.24,232800000.0
2008-08-25 16:02:00,95.23,95.24,95.155,95.18,245100000.0
2008-08-25 16:03:00,95.19,95.24,95.19,95.21,214000000.0
2008-08-25 16:04:00,95.21,95.22,95.18,95.2,136500000.0
2008-08-25 16:05:00,95.195,95.21,95.16,95.17,134100000.0
2008-08-25 16:06:00,95.17,95.19,95.15,95.17,113300000.0
2008-08-25 16:07:00,95.17,95.17,95.15,95.16,84800000.0
2008-08-25 16:08:00,95.16,95.17,95.15,95.16,67100000.0
2008-08-25 16:09:00,95.185,95.21,95.18,95.18,47600000.0
2008-08-25 16:10:00,95.18,95.2,95.17,95.19,196000000.0
2008-08-25 16:11:00,95.18,95.19,95.17,95.18,191900000.0
2008-08-25 16:12:00,95.18,95.21,95.18,95.2,50600000.0
2008-08-25 16:13:00,95.2,95.21,95.18,95.21,115000000.0
2008-08-25 16:14:00,95.21,95.22,95.19,95.21,198700000.0
2008-08-25 16:15:00,95.23,95.24,95.21,95.22,74400000.0
2008-08-25 16:16:00,95.22,95.26,95.215,95.25,108600000.0
2008-08-25 16:17:00,95.25,95.26,95.22,95.23,118000000.0
2008-08-25 16:18:00,95.23,95.24,95.22,95.23,64300000.0
2008-08-25 16:19:00,95.23,95.23,95.19,95.19,160800000.0
2008-08-25 16:20:00,95.19,95.2,95.18,95.19,27800000.0
2008-08-25 16:21:00,95.2,95.21,95.15,95.15,111100000.0
2008-08-25 16:22:00,95.15,95.17,95.15,95.16,55900000.0
2008-08-25 16:23:00,95.17,95.18,95.17,95.18,79300000.0
2008-08-25 16:24:00,95.18,95.22,95.18,95.195,86200000.0
2008-08-25 16:25:00,95.195,95.22,95.14,95.16,166400000.0
2008-08-25 16:26:00,95.15,95.16,95.135,95.14,94100000.0
2008-08-25 16:27:00,95.14,95.14,95.115,95.13,87700000.0
2008-08-25 16:28:00,95.14,95.17,95.13,95.17,36700000.0
2008-08-25 16:29:00,95.17,95.19,95.17,95.17,69200000.0
2008-08-25 16:30:00,95.17,95.18,95.16,95.16,90200000.0
2008-08-25 16:31:00,95.17,95.18,95.14,95.14,57800000.0
2008-08-25 16:32:00,95.14,95.19,95.14,95.19,94800000.0
2008-08-25 16:33:00,95.19,95.19,95.14,95.14,41600000.0
2008-08-25 16:34:00,95.14,95.14,95.07,95.07,85600000.0
2008-08-25 16:35:00,95.07,95.08,95.03,95.04,97900000.0
2008-08-25 16:36:00,95.04,95.04,95.0,95.03,121600000.0
2008-08-25 16:37:00,95.03,95.03,95.0,95.0,56700000.0
2008-08-25 16:38:00,95.0,95.01,94.97,94.98,53100000.0
2008-08-25 16:39:00,94.98,94.99,94.9,94.93,148000000.0
2008-08-25 16:40:00,94.93,94.95,94.87,94.91,101800000.0
2008-08-25 16:41:00,94.91,94.91,94.885,94.91,76800000.0
2008-08-25 16:42:00,94.92,94.94,94.91,94.93,72800000.0
2008-08-25 16:43:00,94.93,94.93,94.9,94.91,100400000.0
2008-08-25 16:44:00,94.91,94.93,94.9,94.93,65900000.0
2008-08-25 16:45:00,94.94,95.01,94.93,95.0,123400000.0
2008-08-25 16:46:00,95.0,95.02,95.0,95.01,73100000.0
2008-08-25 16:47:00,95.01,95.02,95.0,95.02,51600000.0
2008-08-25 16:48:00,95.02,95.02,95.01,95.01,25000000.0
2008-08-25 16:49:00,95.01,95.01,94.98,94.99,58500000.0
2008-08-25 16:50:00,94.99,95.01,94.99,94.99,59200000.0
2008-08-25 16:51:00,94.99,95.01,94.94,94.94,95900000.0
2008-08-25 16:52:00,94.94,94.95,94.89,94.89,81700000.0
2008-08-25 16:53:00,94.89,94.92,94.88,94.91,64600000.0
2008-08-25 16:54:00,94.91,94.92,94.9,94.91,60400000.0
2008-08-25 16:55:00,94.91,94.92,94.89,94.9,56500000.0
2008-08-25 16:56:00,94.9,94.9,94.84,94.85,70200000.0
2008-08-25 16:57:00,94.85,94.88,94.85,94.87,98500000.0
2008-08-25 16:58:00,94.87,94.87,94.85,94.86,46200000.0
2008-08-25 16:59:00,94.86,94.88,94.85,94.88,108500000.0
2008-08-25 17:00:00,94.88,94.91,94.86,94.87,67200000.0
2008-08-25 17:01:00,94.86,94.9,94.84,94.87,103700000.0
2008-08-25 17:02:00,94.87,94.88,94.84,94.84,99900000.0
2008-08-25 17:03:00,94.84,94.87,94.835,94.86,81900000.0
2008-08-25 17:04:00,94.86,94.88,94.855,94.87,93100000.0
2008-08-25 17:05:00,94.865,94.89,94.86,94.88,79400000.0
2008-08-25 17:06:00,94.88,94.89,94.88,94.88,61800000.0
2008-08-25 17:07:00,94.88,94.885,94.87,94.87,48700000.0
2008-08-25 17:08:00,94.87,94.88,94.85,94.86,54900000.0
2008-08-25 17:09:00,94.85,94.88,94.84,94.87,145500000.0
2008-08-25 17:10:00,94.87,94.875,94.83,94.84,146700000.0
2008-08-25 17:11:00,94.84,94.87,94.83,94.86,67300000.0
2008-08-25 17:12:00,94.87,94.89,94.86,94.88,101300000.0
2008-08-25 17:13:00,94.88,94.895,94.85,94.865,59600000.0
2008-08-25 17:14:00,94.87,94.885,94.855,94.86,69200000.0
2008-08-25 17:15:00,94.865,94.865,94.82,94.84,94800000.0
2008-08-25 17:16:00,94.84,94.84,94.82,94.83,58100000.0
2008-08-25 17:17:00,94.83,94.83,94.83,94.83,26800000.0
2008-08-25 17:18:00,94.83,94.87,94.82,94.87,129500000.0
2008-08-25 17:19:00,94.86,94.86,94.85,94.85,50800000.0
2008-08-25 17:20:00,94.85,94.87,94.84,94.86,78600000.0
2008-08-25 17:21:00,94.85,94.86,94.85,94.86,43300000.0
2008-08-25 17:22:00,94.86,94.86,94.83,94.84,85300000.0
2008-08-25 17:23:00,94.85,94.85,94.82,94.85,83900000.0
2008-08-25 17:24:00,94.85,94.86,94.83,94.84,61700000.0
2008-08-25 17:25:00,94.84,94.87,94.84,94.85,104100000.0
2008-08-25 17:26:00,94.85,94.85,94.84,94.85,33200000.0
2008-08-25 17:27:00,94.85,94.86,94.84,94.85,22500000.0
2008-08-25 17:28:00,94.85,94.87,94.85,94.86,29000000.0
2008-08-25 17:29:00,94.86,94.86,94.86,94.86,5000000.0
2008-08-25 17:30:00,94.87,94.87,94.84,94.86,65500000.0
2008-08-25 17:31:00,94.86,94.87,94.86,94.86,36700000.0
2008-08-25 17:32:00,94.86,94.88,94.86,94.87,74600000.0
2008-08-25 17:33:00,94.86,94.86,94.84,94.84,63100000.0
2008-08-25 17:34:00,94.84,94.86,94.84,94.85,85700000.0
2008-08-25 17:35:00,94.85,94.86,94.85,94.85,24000000.0
2008-08-25 17:36:00,94.85,94.85,94.82,94.82,63000000.0
2008-08-25 17:37:00,94.82,94.83,94.75,94.78,121900000.0
2008-08-25 17:38:00,94.77,94.77,94.71,94.74,197500000.0
2008-08-25 17:39:00,94.72,94.76,94.72,94.74,135900000.0
2008-08-25 17:40:00,94.75,94.775,94.745,94.76,96500000.0
2008-08-25 17:41:00,94.76,94.79,94.755,94.79,108600000.0
2008-08-25 17:42:00,94.79,94.79,94.75,94.78,119200000.0
2008-08-25 17:43:00,94.78,94.78,94.77,94.78,82900000.0
2008-08-25 17:44:00,94.78,94.79,94.76,94.79,36900000.0
2008-08-25 17:45:00,94.78,94.86,94.77,94.83,116300000.0
2008-08-25 17:46:00,94.84,94.86,94.83,94.84,123800000.0
2008-08-25 17:47:00,94.83,94.84,94.79,94.79,158600000.0
2008-08-25 17:48:00,94.79,94.79,94.765,94.78,163200000.0
2008-08-25 17:49:00,94.78,94.8,94.77,94.8,108400000.0
2008-08-25 17:50:00,94.8,94.8,94.77,94.77,146200000.0
2008-08-25 17:51:00,94.77,94.78,94.73,94.75,94500000.0
2008-08-25 17:52:00,94.75,94.75,94.73,94.73,60700000.0
2008-08-25 17:53:00,94.74,94.75,94.72,94.74,229800000.0
2008-08-25 17:54:00,94.73,94.73,94.71,94.72,110400000.0
2008-08-25 17:55:00,94.71,94.73,94.705,94.705,160300000.0
2008-08-25 17:56:00,94.7,94.72,94.69,94.69,89000000.0
2008-08-25 17:57:00,94.69,94.69,94.67,94.68,80300000.0
2008-08-25 17:58:00,94.68,94.7,94.66,94.66,217900000.0
2008-08-25 17:59:00,94.66,94.67,94.64,94.65,121600000.0
2008-08-25 18:00:00,94.65,94.66,94.57,94.59,174400000.0
2008-08-25 18:01:00,94.6,94.63,94.59,94.6,161500000.0
2008-08-25 18:02:00,94.6,94.65,94.6,94.62,133500000.0
2008-08-25 18:03:00,94.62,94.62,94.6,94.61,48400000.0
2008-08-25 18:04:00,94.62,94.63,94.59,94.6,147800000.0
2008-08-25 18:05:00,94.605,94.62,94.595,94.61,249900000.0
2008-08-25 18:06:00,94.61,94.61,94.59,94.61,243600000.0
2008-08-25 18:07:00,94.61,94.63,94.61,94.61,38000000.0
2008-08-25 18:08:00,94.61,94.62,94.57,94.57,138600000.0
2008-08-25 18:09:00,94.56,94.6,94.56,94.59,87200000.0
2008-08-25 18:10:00,94.59,94.59,94.57,94.58,97200000.0
2008-08-25 18:11:00,94.58,94.6,94.58,94.6,178300000.0
2008-08-25 18:12:00,94.6,94.6,94.58,94.58,125500000.0
2008-08-25 18:13:00,94.58,94.59,94.545,94.58,112000000.0
2008-08-25 18:14:00,94.59,94.59,94.56,94.56,54000000.0
2008-08-25 18:15:00,94.56,94.58,94.55,94.55,74700000.0
2008-08-25 18:16:00,94.55,94.55,94.51,94.51,332000000.0
2008-08-25 18:17:00,94.51,94.55,94.51,94.55,443100000.0
2008-08-25 18:18:00,94.545,94.55,94.5,94.52,186200000.0
2008-08-25 18:19:00,94.52,94.53,94.5,94.51,108600000.0
2008-08-25 18:20:00,94.51,94.53,94.5,94.52,44000000.0
2008-08-25 18:21:00,94.51,94.53,94.51,94.52,84700000.0
2008-08-25 18:22:00,94.51,94.53,94.51,94.52,48800000.0
2008-08-25 18:23:00,94.52,94.55,94.52,94.55,65600000.0
2008-08-25 18:24:00,94.55,94.56,94.54,94.54,63600000.0
2008-08-25 18:25:00,94.54,94.57,94.52,94.52,125100000.0
2008-08-25 18:26:00,94.52,94.55,94.515,94.545,176800000.0
2008-08-25 18:27:00,94.545,94.56,94.53,94.55,106800000.0
2008-08-25 18:28:00,94.55,94.57,94.53,94.53,270400000.0
2008-08-25 18:29:00,94.53,94.54,94.51,94.53,201800000.0
2008-08-25 18:30:00,94.53,94.54,94.505,94.51,146400000.0
2008-08-25 18:31:00,94.52,94.52,94.49,94.49,273500000.0
2008-08-25 18:32:00,94.49,94.51,94.45,94.46,343400000.0
2008-08-25 18:33:00,94.47,94.49,94.46,94.49,48500000.0
2008-08-25 18:34:00,94.49,94.49,94.465,94.48,68900000.0
2008-08-25 18:35:00,94.48,94.49,94.45,94.48,234600000.0
2008-08-25 18:36:00,94.48,94.53,94.48,94.53,129900000.0
2008-08-25 18:37:00,94.53,94.54,94.48,94.52,178200000.0
2008-08-25 18:38:00,94.51,94.52,94.5,94.51,61300000.0
2008-08-25 18:39:00,94.51,94.52,94.49,94.5,54200000.0
2008-08-25 18:40:00,94.5,94.51,94.47,94.48,44000000.0
2008-08-25 18:41:00,94.48,94.53,94.47,94.53,108300000.0
2008-08-25 18:42:00,94.52,94.54,94.5,94.51,123900000.0
2008-08-25 18:43:00,94.51,94.565,94.51,94.56,123500000.0
2008-08-25 18:44:00,94.56,94.58,94.55,94.57,70100000.0
2008-08-25 18:45:00,94.58,94.59,94.57,94.59,42400000.0
2008-08-25 18:46:00,94.59,94.61,94.56,94.57,105900000.0
2008-08-25 18:47:00,94.57,94.61,94.57,94.6,133500000.0
2008-08-25 18:48:00,94.6,94.6,94.58,94.58,59000000.0
2008-08-25 18:49:00,94.58,94.59,94.58,94.58,56300000.0
2008-08-25 18:50:00,94.57,94.58,94.525,94.55,115800000.0
2008-08-25 18:51:00,94.55,94.56,94.53,94.55,65500000.0
2008-08-25 18:52:00,94.55,94.55,94.52,94.52,111600000.0
2008-08-25 18:53:00,94.53,94.53,94.52,94.52,45300000.0
2008-08-25 18:54:00,94.52,94.53,94.5,94.5,76900000.0
2008-08-25 18:55:00,94.5,94.5,94.47,94.47,51000000.0
2008-08-25 18:56:00,94.47,94.51,94.46,94.46,83800000.0
2008-08-25 18:57:00,94.46,94.48,94.45,94.46,35900000.0
2008-08-25 18:58:00,94.47,94.49,94.46,94.48,88500000.0
2008-08-25 18:59:00,94.48,94.48,94.41,94.43,206400000.0
2008-08-25 19:00:00,94.43,94.46,94.42,94.44,150700000.0
2008-08-25 19:01:00,94.45,94.47,94.44,94.46,163900000.0
2008-08-25 19:02:00,94.45,94.48,94.45,94.46,64200000.0
2008-08-25 19:03:00,94.46,94.5,94.43,94.445,230900000.0
2008-08-25 19:04:00,94.445,94.45,94.4,94.44,317100000.0
2008-08-25 19:05:00,94.44,94.47,94.43,94.47,174900000.0
2008-08-25 19:06:00,94.47,94.52,94.46,94.51,287800000.0
2008-08-25 19:07:00,94.51,94.52,94.5,94.5,130900000.0
2008-08-25 19:08:00,94.5,94.51,94.46,94.49,94600000.0
2008-08-25 19:09:00,94.49,94.5,94.49,94.5,59000000.0
2008-08-25 19:10:00,94.5,94.52,94.48,94.51,86300000.0
2008-08-25 19:11:00,94.51,94.51,94.44,94.44,92200000.0
2008-08-25 19:12:00,94.44,94.49,94.44,94.48,119700000.0
2008-08-25 19:13:00,94.48,94.48,94.45,94.46,42500000.0
2008-08-25 19:14:00,94.45,94.47,94.45,94.47,29700000.0
2008-08-25 19:15:00,94.47,94.48,94.46,94.46,63100000.0
2008-08-25 19:16:00,94.46,94.48,94.455,94.47,39500000.0
2008-08-25 19:17:00,94.47,94.48,94.455,94.47,67500000.0
2008-08-25 19:18:00,94.47,94.49,94.47,94.48,97800000.0
2008-08-25 19:19:00,94.49,94.52,94.485,94.49,104600000.0
2008-08-25 19:20:00,94.5,94.51,94.5,94.5,30300000.0
2008-08-25 19:21:00,94.5,94.51,94.48,94.5,50900000.0
2008-08-25 19:22:00,94.51,94.54,94.5,94.54,114100000.0
2008-08-25 19:23:00,94.54,94.54,94.52,94.52,24000000.0
2008-08-25 19:24:00,94.51,94.54,94.51,94.54,78400000.0
2008-08-25 19:25:00,94.54,94.56,94.525,94.55,112900000.0
2008-08-25 19:26:00,94.55,94.56,94.51,94.51,136700000.0
2008-08-25 19:27:00,94.515,94.56,94.515,94.55,126200000.0
2008-08-25 19:28:00,94.55,94.56,94.51,94.51,234600000.0
2008-08-25 19:29:00,94.51,94.51,94.49,94.5,231800000.0
2008-08-25 19:30:00,94.51,94.51,94.49,94.49,68300000.0
2008-08-25 19:31:00,94.49,94.5,94.475,94.48,254600000.0
2008-08-25 19:32:00,94.48,94.49,94.45,94.455,263400000.0
2008-08-25 19:33:00,94.46,94.46,94.45,94.46,61200000.0
2008-08-25 19:34:00,94.47,94.48,94.445,94.445,64100000.0
2008-08-25 19:35:00,94.45,94.46,94.445,94.45,17400000.0
2008-08-25 19:36:00,94.46,94.47,94.415,94.415,188799999.0
2008-08-25 19:37:00,94.42,94.45,94.42,94.45,190400000.0
2008-08-25 19:38:00,94.45,94.46,94.43,94.45,85300000.0
2008-08-25 19:39:00,94.45,94.49,94.45,94.48,128100000.0
2008-08-25 19:40:00,94.48,94.49,94.475,94.49,107100000.0
2008-08-25 19:41:00,94.49,94.51,94.465,94.47,127700000.0
2008-08-25 19:42:00,94.47,94.48,94.46,94.48,57400000.0
2008-08-25 19:43:00,94.48,94.51,94.47,94.51,137400000.0
2008-08-25 19:44:00,94.51,94.51,94.5,94.5,30900000.0
2008-08-25 19:45:00,94.5,94.5,94.465,94.48,67700000.0
2008-08-25 19:46:00,94.48,94.48,94.425,94.425,109500000.0
2008-08-25 19:47:00,94.43,94.45,94.415,94.435,166900000.0
2008-08-25 19:48:00,94.435,94.45,94.41,94.42,90300000.0
2008-08-25 19:49:00,94.42,94.44,94.42,94.43,67200000.0
2008-08-25 19:50:00,94.445,94.455,94.43,94.44,97700000.0
2008-08-25 19:51:00,94.44,94.45,94.44,94.44,27900000.0
2008-08-25 19:52:00,94.44,94.44,94.42,94.43,22200000.0
2008-08-25 19:53:00,94.43,94.43,94.42,94.43,14300000.0
2008-08-25 19:54:00,94.43,94.44,94.42,94.44,49400000.0
2008-08-25 19:55:00,94.44,94.45,94.42,94.42,88300000.0
2008-08-25 19:56:00,94.43,94.45,94.42,94.43,106700000.0
2008-08-25 19:57:00,94.42,94.44,94.41,94.43,114100000.0
2008-08-25 19:58:00,94.43,94.45,94.42,94.42,163500000.0
2008-08-25 19:59:00,94.42,94.43,94.4,94.41,96000000.0
2008-08-25 20:00:00,94.4,94.42,94.4,94.42,24900000.0
2008-08-25 20:01:00,94.41,94.42,94.39,94.42,53500000.0
2008-08-25 20:02:00,94.42,94.42,94.34,94.37,160399999.0
2008-08-25 20:03:00,94.37,94.375,94.34,94.37,150700000.0
2008-08-25 20:04:00,94.37,94.37,94.34,94.37,58900000.0
2008-08-25 20:05:00,94.37,94.37,94.36,94.36,93200000.0
2008-08-25 20:06:00,94.36,94.37,94.36,94.37,44400000.0
2008-08-25 20:07:00,94.37,94.4,94.37,94.39,92800000.0
2008-08-25 20:08:00,94.39,94.41,94.38,94.38,52900000.0
2008-08-25 20:09:00,94.38,94.4,94.38,94.38,71000000.0
2008-08-25 20:10:00,94.38,94.38,94.36,94.36,38800000.0
2008-08-25 20:11:00,94.36,94.37,94.35,94.36,73500000.0
2008-08-25 20:12:00,94.36,94.38,94.36,94.38,208200000.0
2008-08-25 20:13:00,94.37,94.37,94.35,94.35,121400000.0
2008-08-25 20:14:00,94.355,94.37,94.35,94.355,73900000.0
2008-08-25 20:15:00,94.35,94.355,94.335,94.35,63000000.0
2008-08-25 20:16:00,94.35,94.36,94.345,94.36,44800000.0
2008-08-25 20:17:00,94.37,94.38,94.37,94.38,14400000.0
2008-08-25 20:18:00,94.37,94.37,94.355,94.36,45500000.0
2008-08-25 20:19:00,94.36,94.37,94.355,94.37,47200000.0
2008-08-25 20:20:00,94.37,94.38,94.355,94.36,28100000.0
2008-08-25 20:21:00,94.36,94.37,94.36,94.36,37400000.0
2008-08-25 20:22:00,94.37,94.38,94.36,94.37,150300000.0
2008-08-25 20:23:00,94.37,94.38,94.36,94.36,68400000.0
2008-08-25 20:24:00,94.36,94.38,94.355,94.365,42000000.0
2008-08-25 20:25:00,94.365,94.365,94.36,94.36,22500000.0
2008-08-25 20:26:00,94.365,94.37,94.34,94.34,40700000.0
2008-08-25 20:27:00,94.345,94.375,94.335,94.375,154900000.0
2008-08-25 20:28:00,94.37,94.4,94.36,94.36,88000000.0
2008-08-25 20:29:00,94.355,94.395,94.35,94.395,75500000.0
2008-08-25 20:30:00,94.38,94.435,94.375,94.375,109800000.0
2008-08-25 20:31:00,94.38,94.41,94.34,94.35,113000000.0
2008-08-25 20:32:00,94.34,94.35,94.34,94.35,8800000.0
2008-08-25 20:33:00,94.35,94.36,94.34,94.36,40800000.0
2008-08-25 20:34:00,94.36,94.36,94.35,94.35,16200000.0
2008-08-25 20:35:00,94.35,94.36,94.34,94.36,16200000.0
2008-08-25 20:36:00,94.35,94.35,94.35,94.35,24700000.0
2008-08-25 20:37:00,94.35,94.37,94.35,94.365,39800000.0
2008-08-25 20:38:00,94.36,94.39,94.355,94.375,45000000.0
2008-08-25 20:39:00,94.38,94.38,94.375,94.38,25000000.0
2008-08-25 20:40:00,94.38,94.38,94.375,94.375,23200000.0
2008-08-25 20:41:00,94.38,94.38,94.38,94.38,6700000.0
2008-08-25 20:42:00,94.38,94.38,94.38,94.38,13600000.0
2008-08-25 20:43:00,94.38,94.39,94.38,94.39,22100000.0
2008-08-25 20:44:00,94.39,94.42,94.39,94.42,48700000.0
2008-08-25 20:45:00,94.42,94.46,94.42,94.46,99800000.0
2008-08-25 20:46:00,94.46,94.46,94.425,94.435,69700001.0
2008-08-25 20:47:00,94.43,94.435,94.41,94.415,76000000.0
2008-08-25 20:48:00,94.42,94.42,94.4,94.4,75500000.0
2008-08-25 20:49:00,94.395,94.42,94.39,94.395,102700000.0
2008-08-25 20:50:00,94.4,94.405,94.385,94.385,14200000.0
2008-08-25 20:51:00,94.385,94.385,94.375,94.375,11700000.0
2008-08-25 20:52:00,94.37,94.38,94.36,94.36,32000000.0
2008-08-25 20:53:00,94.36,94.365,94.35,94.36,10200000.0
2008-08-25 20:54:00,94.36,94.37,94.355,94.355,12800000.0
2008-08-25 20:55:00,94.365,94.365,94.34,94.345,30100000.0
2008-08-25 20:56:00,94.345,94.355,94.34,94.34,27000000.0
2008-08-25 20:57:00,94.35,94.375,94.345,94.375,33200000.0
2008-08-25 20:58:00,94.37,94.405,94.37,94.395,82300000.0
2008-08-25 20:59:00,94.4,94.4,94.36,94.365,262800000.0
2008-08-25 21:00:00,94.37,94.375,94.34,94.375,82900000.0
2008-08-25 21:01:00,94.37,94.43,94.355,94.43,154200000.0
2008-08-25 21:02:00,94.43,94.44,94.42,94.44,90700000.0
2008-08-25 21:03:00,94.44,94.46,94.44,94.46,71000000.0
2008-08-25 21:04:00,94.46,94.46,94.44,94.45,51100000.0
2008-08-25 21:05:00,94.45,94.46,94.42,94.44,128500000.0
2008-08-25 21:06:00,94.44,94.46,94.435,94.445,70600000.0
2008-08-25 21:07:00,94.44,94.44,94.435,94.44,44800000.0
2008-08-25 21:08:00,94.44,94.46,94.44,94.455,16900000.0
2008-08-25 21:09:00,94.45,94.45,94.44,94.44,32500000.0
2008-08-25 21:10:00,94.445,94.45,94.445,94.445,61500000.0
2008-08-25 21:11:00,94.45,94.45,94.43,94.43,17800000.0
2008-08-25 21:12:00,94.435,94.45,94.435,94.44,40900000.0
2008-08-25 21:13:00,94.45,94.45,94.445,94.45,24000000.0
2008-08-25 21:14:00,94.45,94.46,94.445,94.45,57600000.0
2008-08-25 21:15:00,94.45,94.45,94.44,94.45,13400000.0
2008-08-25 21:16:00,94.45,94.45,94.43,94.43,81400000.0
2008-08-25 21:17:00,94.435,94.44,94.42,94.425,35800000.0
2008-08-25 21:18:00,94.425,94.435,94.42,94.43,39300000.0
2008-08-25 21:19:00,94.43,94.44,94.42,94.435,33000000.0
2008-08-25 21:20:00,94.44,94.44,94.435,94.435,8700000.0
2008-08-25 21:21:00,94.435,94.445,94.425,94.435,24500000.0
2008-08-25 21:22:00,94.43,94.43,94.4,94.405,38100000.0
2008-08-25 21:23:00,94.42,94.425,94.35,94.38,90700000.0
2008-08-25 21:24:00,94.38,94.39,94.37,94.375,67400000.0
2008-08-25 21:25:00,94.38,94.395,94.375,94.39,77500000.0
2008-08-25 21:26:00,94.39,94.39,94.39,94.39,38800000.0
2008-08-25 21:27:00,94.4,94.41,94.4,94.4,9200000.0
2008-08-25 21:28:00,94.4,94.4,94.39,94.395,11000000.0
2008-08-25 21:29:00,94.4,94.41,94.4,94.41,20400000.0
2008-08-25 21:30:00,94.405,94.41,94.405,94.405,17500000.0
2008-08-25 21:31:00,94.405,94.45,94.4,94.44,72500000.0
2008-08-25 21:32:00,94.43,94.44,94.425,94.43,14800000.0
2008-08-25 21:33:00,94.435,94.44,94.43,94.43,29000000.0
2008-08-25 21:34:00,94.43,94.43,94.42,94.42,13900000.0
2008-08-25 21:35:00,94.415,94.43,94.41,94.42,30500000.0
2008-08-25 21:36:00,94.42,94.43,94.42,94.42,19000000.0
2008-08-25 21:37:00,94.42,94.43,94.42,94.43,49200000.0
2008-08-25 21:38:00,94.43,94.43,94.42,94.42,67100000.0
2008-08-25 21:39:00,94.42,94.43,94.4,94.42,76100000.0
2008-08-25 21:40:00,94.425,94.43,94.41,94.42,50600000.0
2008-08-25 21:41:00,94.41,94.42,94.395,94.42,37800000.0
2008-08-25 21:42:00,94.42,94.43,94.42,94.43,7800000.0
2008-08-25 21:43:00,94.43,94.44,94.42,94.43,33200000.0
2008-08-25 21:44:00,94.43,94.43,94.42,94.42,35500000.0
2008-08-25 21:45:00,94.425,94.43,94.405,94.405,48900000.0
2008-08-25 21:46:00,94.41,94.41,94.405,94.41,22900000.0
2008-08-25 21:47:00,94.41,94.43,94.41,94.42,70800000.0
2008-08-25 21:48:00,94.42,94.42,94.385,94.4,68500000.0
2008-08-25 21:49:00,94.39,94.4,94.39,94.4,17800000.0
2008-08-25 21:50:00,94.4,94.4,94.4,94.4,13400000.0
2008-08-25 21:51:00,94.4,94.4,94.39,94.4,144600000.0
2008-08-25 21:52:00,94.4,94.4,94.38,94.38,66100000.0
2008-08-25 21:53:00,94.38,94.39,94.38,94.38,28700000.0
2008-08-25 21:54:00,94.38,94.4,94.375,94.4,38700000.0
2008-08-25 21:55:00,94.4,94.41,94.375,94.375,19800000.0
2008-08-25 21:56:00,94.375,94.38,94.375,94.375,18200000.0
2008-08-25 21:57:00,94.38,94.39,94.38,94.39,3800000.0
2008-08-25 21:58:00,94.39,94.395,94.375,94.375,49300000.0
2008-08-25 21:59:00,94.375,94.41,94.375,94.38,61200000.0
2008-08-25 22:00:00,94.38,94.39,94.375,94.39,24600000.0
2008-08-25 22:01:00,94.39,94.39,94.37,94.375,21600000.0
2008-08-25 22:02:00,94.38,94.38,94.36,94.375,30600000.0
2008-08-25 22:03:00,94.375,94.4,94.375,94.39,39800000.0
2008-08-25 22:04:00,94.375,94.4,94.375,94.375,33600000.0
2008-08-25 22:05:00,94.375,94.39,94.375,94.38,25000000.0
2008-08-25 22:06:00,94.38,94.39,94.38,94.39,7000000.0
2008-08-25 22:07:00,94.39,94.39,94.38,94.38,9000000.0
2008-08-25 22:08:00,94.37,94.38,94.36,94.36,52600000.0
2008-08-25 22:09:00,94.36,94.37,94.36,94.365,16400000.0
2008-08-25 22:10:00,94.36,94.36,94.35,94.36,28700000.0
2008-08-25 22:11:00,94.35,94.355,94.35,94.355,10400000.0
2008-08-25 22:12:00,94.355,94.36,94.355,94.36,5800000.0
2008-08-25 22:13:00,94.36,94.37,94.36,94.37,9400000.0
2008-08-25 22:14:00,94.37,94.37,94.37,94.37,1000000.0
2008-08-25 22:15:00,94.37,94.38,94.355,94.37,25200000.0
2008-08-25 22:16:00,94.37,94.37,94.345,94.36,27800000.0
2008-08-25 22:17:00,94.36,94.39,94.36,94.38,28400000.0
2008-08-25 22:18:00,94.37,94.37,94.355,94.37,18000000.0
2008-08-25 22:19:00,94.38,94.38,94.37,94.37,13000000.0
2008-08-25 22:20:00,94.37,94.38,94.37,94.37,11000000.0
2008-08-25 22:21:00,94.37,94.38,94.365,94.38,38900000.0
2008-08-25 22:22:00,94.38,94.38,94.35,94.36,34100000.0
2008-08-25 22:23:00,94.36,94.36,94.335,94.335,23000000.0
2008-08-25 22:24:00,94.34,94.35,94.34,94.34,27600000.0
2008-08-25 22:25:00,94.35,94.35,94.34,94.34,13500000.0
2008-08-25 22:26:00,94.35,94.365,94.35,94.35,40600000.0
2008-08-25 22:27:00,94.35,94.365,94.345,94.36,28200000.0
2008-08-25 22:28:00,94.36,94.37,94.355,94.36,94400000.0
2008-08-25 22:29:00,94.36,94.36,94.36,94.36,4000000.0
2008-08-25 22:30:00,94.35,94.355,94.35,94.355,3100000.0
2008-08-25 22:31:00,94.36,94.38,94.36,94.37,11100000.0
2008-08-25 22:32:00,94.37,94.37,94.365,94.37,5400000.0
2008-08-25 22:33:00,94.328,94.358,94.301,94.318,39900000.0
2008-08-25 22:34:00,94.37,94.38,94.36,94.36,62700000.0
2008-08-25 22:35:00,94.36,94.36,94.35,94.35,13000000.0
2008-08-25 22:36:00,94.36,94.38,94.36,94.38,30800000.0
2008-08-25 22:37:00,94.38,94.39,94.38,94.38,25800000.0
2008-08-25 22:38:00,94.38,94.395,94.37,94.38,29500000.0
2008-08-25 22:39:00,94.38,94.38,94.36,94.37,61300000.0
2008-08-25 22:40:00,94.37,94.38,94.37,94.38,8200000.0
2008-08-25 22:41:00,94.38,94.38,94.37,94.37,22300000.0
2008-08-25 22:42:00,94.38,94.38,94.37,94.37,33800000.0
2008-08-25 22:43:00,94.38,94.38,94.36,94.36,37200000.0
2008-08-25 22:44:00,94.36,94.36,94.35,94.36,14900000.0
2008-08-25 22:45:00,94.36,94.38,94.34,94.345,109300000.0
2008-08-25 22:46:00,94.34,94.34,94.305,94.33,99100000.0
2008-08-25 22:47:00,94.32,94.33,94.29,94.29,45100000.0
2008-08-25 22:48:00,94.29,94.3,94.275,94.28,87600000.0
2008-08-25 22:49:00,94.28,94.3,94.27,94.29,98400000.0
2008-08-25 22:50:00,94.29,94.29,94.26,94.28,158000000.0
2008-08-25 22:51:00,94.285,94.305,94.27,94.3,76900000.0
2008-08-25 22:52:00,94.295,94.305,94.27,94.3,115400000.0
2008-08-25 22:53:00,94.3,94.305,94.295,94.295,28400000.0
2008-08-25 22:54:00,94.3,94.3,94.27,94.27,62700000.0
2008-08-25 22:55:00,94.27,94.29,94.27,94.28,82400000.0
2008-08-25 22:56:00,94.28,94.285,94.27,94.285,27300000.0
2008-08-25 22:57:00,94.29,94.295,94.28,94.29,37100000.0
2008-08-25 22:58:00,94.29,94.29,94.275,94.28,103900000.0
2008-08-25 22:59:00,94.28,94.31,94.27,94.3,63000000.0
2008-08-25 23:00:00,94.29,94.3,94.25,94.26,70800000.0
2008-08-25 23:01:00,94.29,94.29,94.29,94.29,47200000.0
2008-08-25 23:02:00,94.3,94.3,94.285,94.29,63400000.0
2008-08-25 23:03:00,94.295,94.335,94.295,94.315,63000000.0
2008-08-25 23:04:00,94.315,94.32,94.31,94.315,59200000.0
2008-08-25 23:05:00,94.315,94.33,94.315,94.325,110500000.0
2008-08-25 23:06:00,94.32,94.32,94.31,94.32,14300000.0
2008-08-25 23:07:00,94.32,94.325,94.315,94.325,13000000.0
2008-08-25 23:08:00,94.325,94.33,94.325,94.325,11700000.0
2008-08-25 23:09:00,94.325,94.325,94.325,94.325,59300000.0
2008-08-25 23:10:00,94.325,94.325,94.31,94.31,28600000.0
2008-08-25 23:11:00,94.31,94.32,94.31,94.31,94800000.0
2008-08-25 23:12:00,94.275,94.305,94.275,94.305,10700000.0
2008-08-25 23:13:00,94.31,94.315,94.305,94.31,44700000.0
2008-08-25 23:14:00,94.31,94.32,94.31,94.32,4400000.0
2008-08-25 23:15:00,94.33,94.35,94.32,94.34,34800000.0
2008-08-25 23:16:00,94.34,94.35,94.33,94.33,28900000.0
2008-08-25 23:17:00,94.33,94.33,94.32,94.32,15100000.0
2008-08-25 23:18:00,94.32,94.32,94.3,94.31,102800000.0
2008-08-25 23:19:00,94.31,94.31,94.31,94.31,23400000.0
2008-08-25 23:20:00,94.31,94.31,94.3,94.3,41900000.0
2008-08-25 23:21:00,94.32,94.33,94.32,94.33,21900000.0
2008-08-25 23:22:00,94.33,94.33,94.32,94.32,20200000.0
2008-08-25 23:23:00,94.34,94.34,94.31,94.33,94900000.0
2008-08-25 23:24:00,94.355,94.365,94.335,94.35,27700000.0
2008-08-25 23:25:00,94.345,94.37,94.345,94.365,36000000.0
2008-08-25 23:26:00,94.365,94.41,94.365,94.4,236300001.0
2008-08-25 23:27:00,94.4,94.4,94.39,94.39,103900001.0
2008-08-25 23:28:00,94.39,94.39,94.38,94.38,84400000.0
2008-08-25 23:29:00,94.38,94.38,94.38,94.38,53200000.0
2008-08-25 23:30:00,94.38,94.38,94.37,94.37,39200000.0
2008-08-25 23:31:00,94.37,94.38,94.37,94.38,24500000.0
2008-08-25 23:32:00,94.37,94.37,94.37,94.37,7800000.0
2008-08-25 23:33:00,94.375,94.41,94.375,94.41,29900000.0
2008-08-25 23:34:00,94.4,94.41,94.39,94.39,26000000.0
2008-08-25 23:35:00,94.39,94.4,94.39,94.39,4400000.0
2008-08-25 23:36:00,94.38,94.38,94.38,94.38,7800000.0
2008-08-25 23:37:00,94.4,94.41,94.4,94.4,3000000.0
2008-08-25 23:38:00,94.39,94.39,94.39,94.39,22800000.0
2008-08-25 23:39:00,94.385,94.39,94.385,94.385,41600000.0
2008-08-25 23:40:00,94.385,94.4,94.385,94.4,19600000.0
2008-08-25 23:41:00,94.41,94.41,94.41,94.41,2000000.0
2008-08-25 23:42:00,94.395,94.4,94.395,94.4,2300000.0
2008-08-25 23:43:00,94.4,94.42,94.4,94.41,10600000.0
2008-08-25 23:44:00,94.4,94.4,94.39,94.4,4000000.0
2008-08-25 23:45:00,94.385,94.385,94.385,94.385,1300000.0
2008-08-25 23:46:00,94.385,94.42,94.385,94.41,22700000.0
2008-08-25 23:47:00,94.39,94.42,94.39,94.42,68400000.0
2008-08-25 23:48:00,94.43,94.48,94.43,94.46,146400000.0
2008-08-25 23:49:00,94.46,94.47,94.435,94.44,49100000.0
2008-08-25 23:50:00,94.43,94.44,94.43,94.44,10500000.0
2008-08-25 23:51:00,94.45,94.45,94.44,94.44,8000000.0
2008-08-25 23:52:00,94.43,94.43,94.43,94.43,3000000.0
2008-08-25 23:53:00,94.43,94.43,94.395,94.395,50000000.0
2008-08-25 23:54:00,94.39,94.41,94.385,94.41,15400000.0
2008-08-25 23:55:00,94.395,94.405,94.395,94.405,20100000.0
2008-08-25 23:56:00,94.405,94.405,94.385,94.385,32200000.0
2008-08-25 23:57:00,94.385,94.4,94.38,94.4,18000000.0
2008-08-25 23:58:00,94.38,94.38,94.38,94.38,6300000.0
2008-08-25 23:59:00,94.39,94.39,94.38,94.38,2000000.0
2008-08-26 00:00:00,94.39,94.39,94.39,94.39,1000000.0
2008-08-26 00:01:00,94.39,94.4,94.38,94.4,39300000.0
2008-08-26 00:02:00,94.39,94.39,94.39,94.39,6300000.0
2008-08-26 00:03:00,94.39,94.4,94.39,94.4,7300000.0
2008-08-26 00:04:00,94.41,94.42,94.41,94.41,3000000.0
2008-08-26 00:05:00,94.42,94.425,94.4,94.42,58600000.0
2008-08-26 00:06:00,94.42,94.43,94.42,94.42,12000000.0
2008-08-26 00:07:00,94.41,94.41,94.4,94.41,12400000.0
2008-08-26 00:08:00,94.42,94.44,94.41,94.415,39500000.0
2008-08-26 00:09:00,94.42,94.425,94.42,94.425,10800000.0
2008-08-26 00:10:00,94.445,94.45,94.44,94.45,5400000.0
2008-08-26 00:11:00,94.44,94.44,94.43,94.44,17200000.0
2008-08-26 00:12:00,94.46,94.46,94.45,94.46,11700000.0
2008-08-26 00:13:00,94.45,94.48,94.45,94.47,15900000.0
2008-08-26 00:14:00,94.46,94.47,94.45,94.46,7200000.0
2008-08-26 00:15:00,94.46,94.46,94.45,94.45,11200000.0
2008-08-26 00:16:00,94.45,94.47,94.45,94.47,16800000.0
2008-08-26 00:17:00,94.465,94.47,94.465,94.47,6200000.0
2008-08-26 00:18:00,94.47,94.48,94.47,94.48,6400000.0
2008-08-26 00:19:00,94.47,94.47,94.47,94.47,6300000.0
2008-08-26 00:20:00,94.47,94.48,94.43,94.47,77700000.0
2008-08-26 00:21:00,94.48,94.48,94.48,94.48,3000000.0
2008-08-26 00:22:00,94.49,94.49,94.48,94.48,2000000.0
2008-08-26 00:23:00,94.47,94.5,94.465,94.49,71500000.0
2008-08-26 00:24:00,94.5,94.51,94.49,94.5,14000000.0
2008-08-26 00:25:00,94.49,94.5,94.48,94.48,8400000.0
2008-08-26 00:26:00,94.48,94.48,94.46,94.48,17100000.0
2008-08-26 00:27:00,94.47,94.47,94.46,94.46,3000000.0
2008-08-26 00:28:00,94.46,94.47,94.46,94.47,8200000.0
2008-08-26 00:29:00,94.46,94.48,94.46,94.48,10500000.0
2008-08-26 00:30:00,94.48,94.48,94.47,94.47,7300000.0
2008-08-26 00:31:00,94.47,94.47,94.46,94.46,7600000.0
2008-08-26 00:32:00,94.47,94.49,94.47,94.48,14200000.0
2008-08-26 00:33:00,94.48,94.48,94.43,94.46,42000000.0
2008-08-26 00:34:00,94.44,94.46,94.43,94.46,16900000.0
2008-08-26 00:35:00,94.43,94.43,94.43,94.43,15100000.0
2008-08-26 00:36:00,94.44,94.44,94.41,94.41,45400000.0
2008-08-26 00:37:00,94.4,94.42,94.4,94.41,19500000.0
2008-08-26 00:38:00,94.41,94.46,94.41,94.44,49300000.0
2008-08-26 00:39:00,94.44,94.44,94.41,94.42,35300000.0
2008-08-26 00:40:00,94.42,94.43,94.41,94.41,10400000.0
2008-08-26 00:41:00,94.41,94.42,94.4,94.41,28400000.0
2008-08-26 00:42:00,94.41,94.42,94.4,94.4,19000000.0
2008-08-26 00:43:00,94.4,94.41,94.4,94.4,7000000.0
2008-08-26 00:44:00,94.41,94.41,94.37,94.4,26300000.0
2008-08-26 00:45:00,94.38,94.39,94.33,94.38,95000000.0
2008-08-26 00:46:00,94.38,94.39,94.38,94.38,5600000.0
2008-08-26 00:47:00,94.39,94.39,94.38,94.39,5200000.0
2008-08-26 00:48:00,94.38,94.38,94.38,94.38,3200000.0
2008-08-26 00:49:00,94.39,94.39,94.39,94.39,2000000.0
2008-08-26 00:50:00,94.4,94.4,94.36,94.36,46000000.0
2008-08-26 00:51:00,94.355,94.39,94.345,94.39,28100000.0
2008-08-26 00:52:00,94.39,94.41,94.385,94.41,11500000.0
2008-08-26 00:53:00,94.41,94.44,94.41,94.44,12900000.0
2008-08-26 00:54:00,94.44,94.46,94.44,94.45,21400000.0
2008-08-26 00:55:00,94.44,94.45,94.44,94.45,5400000.0
2008-08-26 00:56:00,94.44,94.45,94.44,94.44,17700000.0
2008-08-26 00:57:00,94.45,94.45,94.44,94.45,8800000.0
2008-08-26 00:58:00,94.44,94.47,94.44,94.47,42400000.0
2008-08-26 00:59:00,94.47,94.48,94.415,94.415,49400000.0
2008-08-26 01:00:00,94.45,94.45,94.39,94.4,97400000.0
2008-08-26 01:01:00,94.39,94.425,94.39,94.42,57600000.0
2008-08-26 01:02:00,94.42,94.42,94.41,94.41,47600000.0
2008-08-26 01:03:00,94.41,94.41,94.38,94.39,25500000.0
2008-08-26 01:04:00,94.4,94.41,94.39,94.4,8800000.0
2008-08-26 01:05:00,94.41,94.41,94.41,94.41,3200000.0
2008-08-26 01:06:00,94.41,94.41,94.41,94.41,2200000.0
2008-08-26 01:07:00,94.41,94.41,94.39,94.39,22200000.0
2008-08-26 01:08:00,94.4,94.41,94.4,94.4,4400000.0
2008-08-26 01:09:00,94.4,94.41,94.4,94.4,102600000.0
2008-08-26 01:10:00,94.4,94.4,94.38,94.38,12100000.0
2008-08-26 01:11:00,94.38,94.39,94.37,94.38,39000000.0
2008-08-26 01:12:00,94.38,94.4,94.38,94.38,16300000.0
2008-08-26 01:13:00,94.38,94.4,94.36,94.4,117700000.0
2008-08-26 01:14:00,94.39,94.39,94.33,94.35,140900000.0
2008-08-26 01:15:00,94.35,94.35,94.35,94.35,4400000.0
2008-08-26 01:16:00,94.35,94.35,94.29,94.31,125199999.0
2008-08-26 01:17:00,94.31,94.31,94.28,94.29,80500000.0
2008-08-26 01:18:00,94.29,94.29,94.26,94.27,59800001.0
2008-08-26 01:19:00,94.28,94.28,94.2,94.2,99700000.0
2008-08-26 01:20:00,94.2,94.23,94.2,94.22,119400000.0
2008-08-26 01:21:00,94.21,94.22,94.17,94.18,86500000.0
2008-08-26 01:22:00,94.17,94.2,94.16,94.17,42400000.0
2008-08-26 01:23:00,94.18,94.18,94.16,94.16,42600000.0
2008-08-26 01:24:00,94.15,94.18,94.15,94.17,104900001.0
2008-08-26 01:25:00,94.17,94.2,94.16,94.19,87000000.0
2008-08-26 01:26:00,94.19,94.2,94.18,94.2,17300000.0
2008-08-26 01:27:00,94.2,94.2,94.13,94.13,90300000.0
2008-08-26 01:28:00,94.12,94.13,94.1,94.12,47500000.0
2008-08-26 01:29:00,94.12,94.15,94.12,94.13,36600000.0
2008-08-26 01:30:00,94.13,94.14,94.11,94.13,56000000.0
2008-08-26 01:31:00,94.14,94.16,94.13,94.15,54400000.0
2008-08-26 01:32:00,94.16,94.18,94.16,94.18,6600000.0
2008-08-26 01:33:00,94.19,94.21,94.19,94.2,13200000.0
2008-08-26 01:34:00,94.2,94.21,94.18,94.2,44600000.0
2008-08-26 01:35:00,94.21,94.21,94.14,94.14,121000000.0
2008-08-26 01:36:00,94.14,94.14,94.07,94.07,130600000.0
2008-08-26 01:37:00,94.075,94.13,94.05,94.13,187800000.0
2008-08-26 01:38:00,94.13,94.14,94.04,94.04,305000000.0
2008-08-26 01:39:00,94.04,94.06,94.04,94.06,101200000.0
2008-08-26 01:40:00,94.04,94.08,94.03,94.06,79700000.0
2008-08-26 01:41:00,94.06,94.1,94.06,94.1,87500000.0
2008-08-26 01:42:00,94.085,94.1,94.07,94.07,128500000.0
2008-08-26 01:43:00,94.07,94.08,94.01,94.02,213400000.0
2008-08-26 01:44:00,94.02,94.1,94.01,94.1,226500000.0
2008-08-26 01:45:00,94.1,94.105,93.73,93.87,442500000.0
2008-08-26 01:46:00,93.87,93.87,93.54,93.68,554199997.0
2008-08-26 01:47:00,93.68,93.735,93.67,93.69,632600002.0
2008-08-26 01:48:00,93.68,93.68,93.6,93.64,332700001.0
2008-08-26 01:49:00,93.64,93.77,93.64,93.77,219099999.0
2008-08-26 01:50:00,93.77,93.83,93.73,93.73,157100000.0
2008-08-26 01:51:00,93.73,93.79,93.7,93.79,247100001.0
2008-08-26 01:52:00,93.79,93.82,93.78,93.81,117200002.0
2008-08-26 01:53:00,93.81,93.88,93.81,93.87,96000000.0
2008-08-26 01:54:00,93.87,93.87,93.85,93.855,88800000.0
2008-08-26 01:55:00,93.855,93.92,93.85,93.91,83300000.0
2008-08-26 01:56:00,93.91,93.99,93.91,93.97,177099999.0
2008-08-26 01:57:00,93.97,94.12,93.97,94.0,402699999.0
2008-08-26 01:58:00,94.0,94.06,93.945,94.05,484600000.0
2008-08-26 01:59:00,94.045,94.05,93.94,93.95,115300000.0
2008-08-26 02:00:00,93.94,93.98,93.89,93.89,115400000.0
2008-08-26 02:01:00,93.9,93.91,93.87,93.87,81100000.0
2008-08-26 02:02:00,93.87,93.96,93.87,93.95,68200000.0
2008-08-26 02:03:00,93.96,94.0,93.96,93.98,202700000.0
2008-08-26 02:04:00,93.98,94.02,93.98,94.02,103799999.0
2008-08-26 02:05:00,94.02,94.04,94.01,94.01,66200000.0
2008-08-26 02:06:00,94.01,94.02,93.945,93.98,233500000.0
2008-08-26 02:07:00,93.98,93.99,93.85,93.88,235200002.0
2008-08-26 02:08:00,93.89,93.96,93.88,93.96,62600000.0
2008-08-26 02:09:00,93.96,93.96,93.86,93.87,59000000.0
2008-08-26 02:10:00,93.87,93.88,93.86,93.86,22800000.0
2008-08-26 02:11:00,93.87,93.9,93.87,93.89,37600000.0
2008-08-26 02:12:00,93.89,93.91,93.87,93.9,41000000.0
2008-08-26 02:13:00,93.9,93.91,93.87,93.88,53200000.0
2008-08-26 02:14:00,93.865,93.89,93.85,93.88,94200000.0
2008-08-26 02:15:00,93.88,93.9,93.84,93.86,87800000.0
2008-08-26 02:16:00,93.85,93.86,93.84,93.86,88200000.0
2008-08-26 02:17:00,93.88,93.92,93.88,93.89,105600000.0
2008-08-26 02:18:00,93.89,93.95,93.89,93.93,124500000.0
2008-08-26 02:19:00,93.93,93.94,93.91,93.91,107400000.0
2008-08-26 02:20:00,93.92,93.92,93.91,93.92,10800000.0
2008-08-26 02:21:00,93.91,93.91,93.84,93.84,50400000.0
2008-08-26 02:22:00,93.84,93.86,93.84,93.85,30200000.0
2008-08-26 02:23:00,93.85,93.85,93.83,93.83,6400000.0
2008-08-26 02:24:00,93.84,93.85,93.82,93.85,32900000.0
2008-08-26 02:25:00,93.85,93.85,93.83,93.84,24000000.0
2008-08-26 02:26:00,93.84,93.85,93.83,93.84,67500000.0
2008-08-26 02:27:00,93.84,93.86,93.84,93.85,57100000.0
2008-08-26 02:28:00,93.85,93.85,93.82,93.82,21000000.0
2008-08-26 02:29:00,93.83,93.86,93.82,93.84,33900000.0
2008-08-26 02:30:00,93.83,93.84,93.82,93.83,48000000.0
2008-08-26 02:31:00,93.83,93.9,93.83,93.89,104800000.0
2008-08-26 02:32:00,93.89,93.91,93.89,93.9,22200000.0
2008-08-26 02:33:00,93.9,93.93,93.89,93.91,55900000.0
2008-08-26 02:34:00,93.92,93.95,93.9,93.93,46900000.0
2008-08-26 02:35:00,93.94,93.94,93.92,93.92,20900000.0
2008-08-26 02:36:00,93.92,93.97,93.92,93.96,41700000.0
2008-08-26 02:37:00,93.96,94.0,93.96,93.99,51100000.0
2008-08-26 02:38:00,93.99,93.99,93.98,93.98,39400000.0
2008-08-26 02:39:00,93.98,93.99,93.93,93.96,101300000.0
2008-08-26 02:40:00,93.95,93.96,93.94,93.94,32000000.0
2008-08-26 02:41:00,93.94,93.94,93.92,93.92,11400000.0
2008-08-26 02:42:00,93.93,93.95,93.91,93.93,42100000.0
2008-08-26 02:43:00,93.93,93.94,93.91,93.93,94600000.0
2008-08-26 02:44:00,93.94,93.96,93.94,93.95,54800000.0
2008-08-26 02:45:00,93.94,93.95,93.9,93.91,54600000.0
2008-08-26 02:46:00,93.91,93.93,93.9,93.91,61700000.0
2008-08-26 02:47:00,93.91,93.97,93.91,93.95,69800000.0
2008-08-26 02:48:00,93.95,93.98,93.94,93.96,46000000.0
2008-08-26 02:49:00,93.96,94.01,93.96,94.0,49100000.0
2008-08-26 02:50:00,93.99,94.0,93.97,93.99,40300000.0
2008-08-26 02:51:00,93.99,93.99,93.96,93.96,40400000.0
2008-08-26 02:52:00,93.95,93.96,93.94,93.95,32600000.0
2008-08-26 02:53:00,93.95,93.95,93.93,93.94,28000000.0
2008-08-26 02:54:00,93.93,93.94,93.9,93.91,29800000.0
2008-08-26 02:55:00,93.91,93.91,93.89,93.89,85800000.0
2008-08-26 02:56:00,93.89,93.89,93.87,93.89,47000000.0
2008-08-26 02:57:00,93.89,93.9,93.87,93.87,50700000.0
2008-08-26 02:58:00,93.87,93.95,93.87,93.94,148600000.0
2008-08-26 02:59:00,93.94,94.02,93.93,94.0,119400000.0
2008-08-26 03:00:00,93.99,94.01,93.99,94.01,35200000.0
2008-08-26 03:01:00,94.01,94.01,93.98,94.0,28400000.0
2008-08-26 03:02:00,93.99,94.02,93.98,93.99,62700000.0
2008-08-26 03:03:00,93.98,93.99,93.96,93.98,44300000.0
2008-08-26 03:04:00,93.97,93.99,93.97,93.98,25800000.0
2008-08-26 03:05:00,93.99,94.0,93.99,93.99,6200000.0
2008-08-26 03:06:00,93.99,94.0,93.99,94.0,53600000.0
2008-08-26 03:07:00,93.99,94.01,93.98,94.01,63100000.0
2008-08-26 03:08:00,94.01,94.06,94.01,94.03,61500000.0
2008-08-26 03:09:00,94.02,94.04,94.02,94.04,111100000.0
2008-08-26 03:10:00,94.03,94.05,94.01,94.03,50500001.0
2008-08-26 03:11:00,94.03,94.06,94.02,94.04,119900000.0
2008-08-26 03:12:00,94.035,94.04,93.98,93.98,78600000.0
2008-08-26 03:13:00,93.98,94.0,93.97,93.98,52500000.0
2008-08-26 03:14:00,93.98,93.99,93.98,93.99,20600000.0
2008-08-26 03:15:00,93.99,93.99,93.98,93.99,47800000.0
2008-08-26 03:16:00,93.99,94.0,93.99,93.99,15400000.0
2008-08-26 03:17:00,93.99,93.995,93.98,93.99,23700000.0
2008-08-26 03:18:00,93.99,94.01,93.98,94.01,58400000.0
2008-08-26 03:19:00,94.01,94.03,94.0,94.03,42000000.0
2008-08-26 03:20:00,94.03,94.03,94.02,94.02,38200000.0
2008-08-26 03:21:00,94.02,94.02,94.0,94.01,105800000.0
2008-08-26 03:22:00,94.01,94.03,93.99,93.99,94600000.0
2008-08-26 03:23:00,93.99,94.01,93.97,93.99,99100000.0
2008-08-26 03:24:00,93.98,94.0,93.96,93.98,31500000.0
2008-08-26 03:25:00,93.97,93.99,93.95,93.99,44300000.0
2008-08-26 03:26:00,93.99,94.01,93.98,94.0,35500000.0
2008-08-26 03:27:00,94.0,94.0,93.99,93.99,17600000.0
2008-08-26 03:28:00,94.0,94.02,93.99,94.01,24000000.0
2008-08-26 03:29:00,94.02,94.02,93.99,94.01,44000000.0
2008-08-26 03:30:00,94.0,94.02,93.99,94.0,63500000.0
2008-08-26 03:31:00,94.0,94.01,93.98,94.0,45800000.0
2008-08-26 03:32:00,93.99,94.0,93.97,93.97,32800000.0
2008-08-26 03:33:00,93.97,93.99,93.97,93.97,35900000.0
2008-08-26 03:34:00,93.97,93.97,93.95,93.95,32100000.0
2008-08-26 03:35:00,93.96,93.97,93.96,93.97,12000000.0
2008-08-26 03:36:00,93.96,93.97,93.95,93.95,13300000.0
2008-08-26 03:37:00,93.95,93.95,93.94,93.95,20400000.0
2008-08-26 03:38:00,93.95,93.96,93.95,93.96,13800000.0
2008-08-26 03:39:00,93.96,93.97,93.94,93.95,86400000.0
2008-08-26 03:40:00,93.95,93.97,93.95,93.96,41100000.0
2008-08-26 03:41:00,93.96,93.98,93.96,93.98,22100000.0
2008-08-26 03:42:00,93.98,93.99,93.98,93.99,6600000.0
2008-08-26 03:43:00,93.99,94.0,93.98,93.98,10000000.0
2008-08-26 03:44:00,93.99,94.0,93.98,94.0,9000000.0
2008-08-26 03:45:00,94.0,94.02,93.99,94.02,15700000.0
2008-08-26 03:46:00,94.01,94.02,94.01,94.02,13700000.0
2008-08-26 03:47:00,94.02,94.02,94.0,94.01,42400000.0
2008-08-26 03:48:00,94.01,94.02,94.0,94.01,31400000.0
2008-08-26 03:49:00,94.01,94.02,94.01,94.01,23200000.0
2008-08-26 03:50:00,94.02,94.02,94.01,94.02,24800000.0
2008-08-26 03:51:00,94.03,94.03,94.02,94.03,5400000.0
2008-08-26 03:52:00,94.03,94.09,94.03,94.08,59300000.0
2008-08-26 03:53:00,94.07,94.08,94.07,94.08,7900000.0
2008-08-26 03:54:00,94.08,94.08,94.05,94.06,17600000.0
2008-08-26 03:55:00,94.06,94.07,94.06,94.06,34000000.0
2008-08-26 03:56:00,94.06,94.07,94.06,94.06,9800000.0
2008-08-26 03:57:00,94.06,94.06,94.06,94.06,2200000.0
2008-08-26 03:58:00,94.07,94.08,94.05,94.08,34900000.0
2008-08-26 03:59:00,94.08,94.08,94.06,94.06,18300000.0
2008-08-26 04:00:00,94.07,94.07,94.025,94.05,122300000.0
2008-08-26 04:01:00,94.05,94.06,94.05,94.06,31600000.0
2008-08-26 04:02:00,94.06,94.06,94.05,94.06,13900000.0
2008-08-26 04:03:00,94.05,94.07,94.04,94.06,38400000.0
2008-08-26 04:04:00,94.07,94.08,94.07,94.08,14000000.0
2008-08-26 04:05:00,94.08,94.09,94.08,94.09,44800000.0
2008-08-26 04:06:00,94.09,94.11,94.08,94.11,61600000.0
2008-08-26 04:07:00,94.12,94.15,94.1,94.13,76800000.0
2008-08-26 04:08:00,94.12,94.13,94.1,94.11,47200000.0
2008-08-26 04:09:00,94.11,94.13,94.1,94.1,47000000.0
2008-08-26 04:10:00,94.11,94.14,94.11,94.13,105600000.0
2008-08-26 04:11:00,94.12,94.14,94.12,94.12,50400000.0
2008-08-26 04:12:00,94.11,94.11,94.09,94.1,77100000.0
2008-08-26 04:13:00,94.11,94.11,94.1,94.1,6000000.0
2008-08-26 04:14:00,94.1,94.13,94.1,94.13,98400001.0
2008-08-26 04:15:00,94.13,94.15,94.11,94.14,71800000.0
2008-08-26 04:16:00,94.14,94.17,94.14,94.17,72000000.0
2008-08-26 04:17:00,94.17,94.18,94.17,94.17,13000000.0
2008-08-26 04:18:00,94.16,94.18,94.15,94.165,48800000.0
2008-08-26 04:19:00,94.18,94.19,94.16,94.19,39900000.0
2008-08-26 04:20:00,94.19,94.2,94.17,94.17,23200000.0
2008-08-26 04:21:00,94.17,94.18,94.16,94.17,45200000.0
2008-08-26 04:22:00,94.17,94.17,94.15,94.16,9100000.0
2008-08-26 04:23:00,94.16,94.16,94.15,94.15,33600000.0
2008-08-26 04:24:00,94.16,94.18,94.16,94.18,31100000.0
2008-08-26 04:25:00,94.16,94.16,94.15,94.15,21100000.0
2008-08-26 04:26:00,94.14,94.15,94.12,94.13,43300000.0
2008-08-26 04:27:00,94.13,94.13,94.12,94.12,19900000.0
2008-08-26 04:28:00,94.12,94.12,94.095,94.11,52500000.0
2008-08-26 04:29:00,94.11,94.11,94.09,94.1,28000000.0
2008-08-26 04:30:00,94.1,94.11,94.08,94.09,62500000.0
2008-08-26 04:31:00,94.1,94.1,94.08,94.09,27100000.0
2008-08-26 04:32:00,94.085,94.09,94.07,94.08,38900000.0
2008-08-26 04:33:00,94.07,94.09,94.07,94.08,14900000.0
2008-08-26 04:34:00,94.09,94.09,94.08,94.09,18900000.0
2008-08-26 04:35:00,94.09,94.1,94.09,94.09,9800000.0
2008-08-26 04:36:00,94.09,94.09,94.07,94.07,16100000.0
2008-08-26 04:37:00,94.08,94.08,94.07,94.07,3200000.0
2008-08-26 04:38:00,94.07,94.07,94.06,94.06,14600000.0
2008-08-26 04:39:00,94.06,94.07,94.025,94.04,82200000.0
2008-08-26 04:40:00,94.04,94.04,94.02,94.04,36000000.0
2008-08-26 04:41:00,94.04,94.05,94.03,94.05,20400000.0
2008-08-26 04:42:00,94.06,94.06,94.05,94.05,14600000.0
2008-08-26 04:43:00,94.05,94.05,94.03,94.04,48500000.0
2008-08-26 04:44:00,94.04,94.04,94.03,94.03,38300000.0
2008-08-26 04:45:00,94.03,94.04,94.025,94.03,36300000.0
2008-08-26 04:46:00,94.03,94.04,94.03,94.04,10600000.0
2008-08-26 04:47:00,94.04,94.05,94.04,94.05,11600000.0
2008-08-26 04:48:00,94.05,94.05,94.04,94.04,8400000.0
2008-08-26 04:49:00,94.04,94.05,94.04,94.04,52200000.0
2008-08-26 04:50:00,94.04,94.05,94.04,94.05,34700000.0
2008-08-26 04:51:00,94.05,94.05,94.04,94.04,7000000.0
2008-08-26 04:52:00,94.05,94.05,94.03,94.04,24300000.0
2008-08-26 04:53:00,94.04,94.05,94.04,94.05,14500000.0
2008-08-26 04:54:00,94.05,94.06,94.05,94.05,14900000.0
2008-08-26 04:55:00,94.06,94.06,94.06,94.06,11400000.0
2008-08-26 04:56:00,94.06,94.06,94.05,94.06,5400000.0
2008-08-26 04:57:00,94.06,94.06,94.05,94.06,11800000.0
2008-08-26 04:58:00,94.05,94.05,94.05,94.05,2000000.0
2008-08-26 04:59:00,94.05,94.09,94.05,94.08,33700000.0
2008-08-26 05:00:00,94.08,94.09,94.07,94.09,18200000.0
2008-08-26 05:01:00,94.09,94.09,94.09,94.09,1000000.0
2008-08-26 05:02:00,94.09,94.1,94.09,94.1,28100000.0
2008-08-26 05:03:00,94.1,94.11,94.1,94.11,8600000.0
2008-08-26 05:04:00,94.1,94.1,94.09,94.1,45900000.0
2008-08-26 05:05:00,94.1,94.12,94.1,94.12,18100000.0
2008-08-26 05:06:00,94.12,94.14,94.12,94.13,17600000.0
2008-08-26 05:07:00,94.14,94.16,94.14,94.16,32400000.0
2008-08-26 05:08:00,94.16,94.18,94.16,94.17,14400000.0
2008-08-26 05:09:00,94.18,94.2,94.18,94.19,49399999.0
2008-08-26 05:10:00,94.19,94.2,94.19,94.19,31700000.0
2008-08-26 05:11:00,94.19,94.21,94.19,94.2,10600000.0
2008-08-26 05:12:00,94.21,94.21,94.19,94.2,18800000.0
2008-08-26 05:13:00,94.2,94.2,94.19,94.19,46400000.0
2008-08-26 05:14:00,94.18,94.21,94.18,94.19,27600000.0
2008-08-26 05:15:00,94.18,94.195,94.18,94.19,30100000.0
2008-08-26 05:16:00,94.18,94.195,94.18,94.19,13700000.0
2008-08-26 05:17:00,94.18,94.2,94.18,94.2,56200000.0
2008-08-26 05:18:00,94.19,94.2,94.19,94.2,45100000.0
2008-08-26 05:19:00,94.2,94.23,94.2,94.23,118400000.0
2008-08-26 05:20:00,94.23,94.26,94.23,94.26,131700000.0
2008-08-26 05:21:00,94.26,94.26,94.235,94.25,87100000.0
2008-08-26 05:22:00,94.25,94.28,94.245,94.26,41000000.0
2008-08-26 05:23:00,94.26,94.27,94.25,94.26,28700000.0
2008-08-26 05:24:00,94.255,94.255,94.21,94.21,41100000.0
2008-08-26 05:25:00,94.21,94.21,94.16,94.17,56800000.0
2008-08-26 05:26:00,94.165,94.17,94.15,94.16,43800000.0
2008-08-26 05:27:00,94.16,94.17,94.15,94.16,36800000.0
2008-08-26 05:28:00,94.16,94.16,94.14,94.15,37700000.0
2008-08-26 05:29:00,94.15,94.18,94.15,94.17,57100000.0
2008-08-26 05:30:00,94.17,94.17,94.155,94.16,22100000.0
2008-08-26 05:31:00,94.16,94.17,94.16,94.16,52300000.0
2008-08-26 05:32:00,94.15,94.15,94.14,94.15,27300000.0
2008-08-26 05:33:00,94.15,94.15,94.14,94.15,30100000.0
2008-08-26 05:34:00,94.145,94.16,94.13,94.14,60400000.0
2008-08-26 05:35:00,94.14,94.15,94.14,94.15,10400000.0
2008-08-26 05:36:00,94.15,94.17,94.15,94.16,32100000.0
2008-08-26 05:37:00,94.16,94.16,94.12,94.13,63900000.0
2008-08-26 05:38:00,94.13,94.14,94.12,94.13,51300000.0
2008-08-26 05:39:00,94.14,94.18,94.14,94.14,106300000.0
2008-08-26 05:40:00,94.15,94.15,94.115,94.13,90300000.0
2008-08-26 05:41:00,94.13,94.13,94.12,94.13,25000000.0
2008-08-26 05:42:00,94.14,94.15,94.14,94.15,3000000.0
2008-08-26 05:43:00,94.14,94.14,94.12,94.12,67300000.0
2008-08-26 05:44:00,94.12,94.12,94.11,94.11,19700000.0
2008-08-26 05:45:00,94.11,94.12,94.1,94.11,50700000.0
2008-08-26 05:46:00,94.11,94.12,94.105,94.11,32300000.0
2008-08-26 05:47:00,94.12,94.12,94.11,94.11,11400000.0
2008-08-26 05:48:00,94.11,94.11,94.1,94.1,20800000.0
2008-08-26 05:49:00,94.1,94.12,94.1,94.115,32800000.0
2008-08-26 05:50:00,94.115,94.115,94.08,94.08,23800000.0
2008-08-26 05:51:00,94.09,94.11,94.09,94.09,101500000.0
2008-08-26 05:52:00,94.1,94.11,94.09,94.1,25200000.0
2008-08-26 05:53:00,94.09,94.11,94.09,94.1,9600000.0
2008-08-26 05:54:00,94.11,94.14,94.11,94.13,26800000.0
2008-08-26 05:55:00,94.135,94.14,94.12,94.13,48900000.0
2008-08-26 05:56:00,94.13,94.13,94.12,94.13,23400000.0
2008-08-26 05:57:00,94.13,94.145,94.13,94.14,8300000.0
2008-08-26 05:58:00,94.14,94.15,94.14,94.15,20700000.0
2008-08-26 05:59:00,94.15,94.15,94.13,94.13,68300000.0
2008-08-26 06:00:00,94.14,94.14,94.13,94.14,18000000.0
2008-08-26 06:01:00,94.13,94.13,94.12,94.12,70000000.0
2008-08-26 06:02:00,94.12,94.13,94.12,94.12,16200000.0
2008-08-26 06:03:00,94.12,94.13,94.12,94.13,26600000.0
2008-08-26 06:04:00,94.14,94.14,94.13,94.13,14800000.0
2008-08-26 06:05:00,94.14,94.15,94.14,94.15,16400000.0
2008-08-26 06:06:00,94.15,94.15,94.14,94.14,6400000.0
2008-08-26 06:07:00,94.145,94.145,94.14,94.14,6100000.0
2008-08-26 06:08:00,94.14,94.17,94.14,94.16,47400000.0
2008-08-26 06:09:00,94.16,94.18,94.155,94.165,35500000.0
2008-08-26 06:10:00,94.165,94.165,94.15,94.16,12400000.0
2008-08-26 06:11:00,94.16,94.17,94.15,94.17,15600000.0
2008-08-26 06:12:00,94.17,94.17,94.15,94.16,17100000.0
2008-08-26 06:13:00,94.16,94.17,94.15,94.16,29600000.0
2008-08-26 06:14:00,94.17,94.17,94.14,94.165,69800000.0
2008-08-26 06:15:00,94.16,94.18,94.16,94.18,54800000.0
2008-08-26 06:16:00,94.19,94.2,94.17,94.18,45100000.0
2008-08-26 06:17:00,94.18,94.2,94.18,94.2,87500000.0
2008-08-26 06:18:00,94.2,94.2,94.18,94.19,99200000.0
2008-08-26 06:19:00,94.19,94.24,94.19,94.24,104800000.0
2008-08-26 06:20:00,94.23,94.24,94.22,94.22,70200000.0
2008-08-26 06:21:00,94.23,94.24,94.23,94.23,16600000.0
2008-08-26 06:22:00,94.23,94.255,94.22,94.22,194200000.0
2008-08-26 06:23:00,94.23,94.23,94.2,94.21,71900000.0
2008-08-26 06:24:00,94.2,94.21,94.2,94.2,12400000.0
2008-08-26 06:25:00,94.21,94.21,94.19,94.2,10200000.0
2008-08-26 06:26:00,94.19,94.2,94.16,94.16,66300000.0
2008-08-26 06:27:00,94.16,94.19,94.16,94.18,53100000.0
2008-08-26 06:28:00,94.18,94.19,94.18,94.19,18200000.0
2008-08-26 06:29:00,94.19,94.2,94.19,94.19,30600000.0
2008-08-26 06:30:00,94.19,94.21,94.19,94.21,31600000.0
2008-08-26 06:31:00,94.21,94.21,94.18,94.19,35200000.0
2008-08-26 06:32:00,94.19,94.19,94.185,94.185,12900000.0
2008-08-26 06:33:00,94.185,94.2,94.18,94.18,21500000.0
2008-08-26 06:34:00,94.19,94.19,94.18,94.19,11200000.0
2008-08-26 06:35:00,94.18,94.18,94.16,94.16,17700000.0
2008-08-26 06:36:00,94.17,94.17,94.145,94.15,25500000.0
2008-08-26 06:37:00,94.15,94.16,94.135,94.14,37400000.0
2008-08-26 06:38:00,94.14,94.16,94.13,94.16,27600000.0
2008-08-26 06:39:00,94.17,94.17,94.16,94.16,23600000.0
2008-08-26 06:40:00,94.16,94.18,94.16,94.17,15200000.0
2008-08-26 06:41:00,94.17,94.19,94.17,94.18,28300000.0
2008-08-26 06:42:00,94.17,94.18,94.17,94.17,20800000.0
2008-08-26 06:43:00,94.17,94.19,94.17,94.19,12500000.0
2008-08-26 06:44:00,94.19,94.2,94.18,94.19,38100000.0
2008-08-26 06:45:00,94.19,94.22,94.19,94.22,24300000.0
2008-08-26 06:46:00,94.22,94.22,94.2,94.21,24200000.0
2008-08-26 06:47:00,94.21,94.21,94.19,94.2,41100000.0
2008-08-26 06:48:00,94.2,94.21,94.2,94.21,46200000.0
2008-08-26 06:49:00,94.2,94.21,94.18,94.19,71800000.0
2008-08-26 06:50:00,94.19,94.2,94.19,94.2,13200000.0
2008-08-26 06:51:00,94.19,94.19,94.18,94.19,25100000.0
2008-08-26 06:52:00,94.19,94.2,94.18,94.2,18500000.0
2008-08-26 06:53:00,94.21,94.21,94.2,94.2,39800000.0
2008-08-26 06:54:00,94.21,94.21,94.21,94.21,6000000.0
2008-08-26 06:55:00,94.2,94.23,94.2,94.225,78600000.0
2008-08-26 06:56:00,94.22,94.22,94.2,94.21,12400000.0
2008-08-26 06:57:00,94.19,94.21,94.19,94.21,13000000.0
2008-08-26 06:58:00,94.2,94.23,94.2,94.22,47100000.0
2008-08-26 06:59:00,94.22,94.23,94.21,94.22,35000000.0
2008-08-26 07:00:00,94.23,94.23,94.21,94.22,48500000.0
2008-08-26 07:01:00,94.21,94.21,94.2,94.21,39700000.0
2008-08-26 07:02:00,94.2,94.21,94.2,94.21,8600000.0
2008-08-26 07:03:00,94.2,94.22,94.2,94.22,23800000.0
2008-08-26 07:04:00,94.21,94.23,94.21,94.21,49800000.0
2008-08-26 07:05:00,94.21,94.23,94.19,94.22,135600000.0
2008-08-26 07:06:00,94.22,94.22,94.19,94.21,56400000.0
2008-08-26 07:07:00,94.21,94.26,94.21,94.24,79900000.0
2008-08-26 07:08:00,94.235,94.25,94.235,94.24,25800000.0
2008-08-26 07:09:00,94.24,94.25,94.215,94.22,19000000.0
2008-08-26 07:10:00,94.23,94.23,94.22,94.23,11900000.0
2008-08-26 07:11:00,94.23,94.24,94.22,94.23,25500000.0
2008-08-26 07:12:00,94.24,94.25,94.24,94.25,22500000.0
2008-08-26 07:13:00,94.245,94.26,94.23,94.23,34800000.0
2008-08-26 07:14:00,94.23,94.24,94.22,94.23,38600000.0
2008-08-26 07:15:00,94.23,94.23,94.19,94.19,68300000.0
2008-08-26 07:16:00,94.19,94.21,94.18,94.2,96100000.0
2008-08-26 07:17:00,94.2,94.2,94.18,94.18,86200000.0
2008-08-26 07:18:00,94.18,94.19,94.14,94.16,68800000.0
2008-08-26 07:19:00,94.15,94.15,94.12,94.14,67900000.0
2008-08-26 07:20:00,94.13,94.14,94.12,94.13,40500000.0
2008-08-26 07:21:00,94.13,94.135,94.12,94.125,155900000.0
2008-08-26 07:22:00,94.16,94.24,94.14,94.16,154400000.0
2008-08-26 07:23:00,94.17,94.18,94.14,94.16,98700000.0
2008-08-26 07:24:00,94.16,94.16,94.06,94.13,362400000.0
2008-08-26 07:25:00,94.13,94.17,94.12,94.16,122100000.0
2008-08-26 07:26:00,94.16,94.16,94.15,94.15,35200000.0
2008-08-26 07:27:00,94.16,94.17,94.14,94.14,45600000.0
2008-08-26 07:28:00,94.15,94.16,94.12,94.15,71900000.0
2008-08-26 07:29:00,94.15,94.19,94.14,94.19,42800000.0
2008-08-26 07:30:00,94.18,94.19,94.14,94.14,45400000.0
2008-08-26 07:31:00,94.14,94.16,94.12,94.13,59300000.0
2008-08-26 07:32:00,94.13,94.14,94.11,94.13,44900000.0
2008-08-26 07:33:00,94.14,94.15,94.1,94.11,71300000.0
2008-08-26 07:34:00,94.1,94.11,94.08,94.09,104300000.0
2008-08-26 07:35:00,94.09,94.13,94.09,94.1,57900000.0
2008-08-26 07:36:00,94.1,94.13,94.1,94.13,43400000.0
2008-08-26 07:37:00,94.13,94.13,94.11,94.13,32300000.0
2008-08-26 07:38:00,94.13,94.14,94.125,94.13,33400000.0
2008-08-26 07:39:00,94.14,94.14,94.105,94.13,60100000.0
2008-08-26 07:40:00,94.13,94.14,94.105,94.105,72400000.0
2008-08-26 07:41:00,94.12,94.14,94.11,94.11,90000000.0
2008-08-26 07:42:00,94.11,94.13,94.11,94.115,111700000.0
2008-08-26 07:43:00,94.115,94.14,94.11,94.11,103400000.0
2008-08-26 07:44:00,94.1,94.1,94.05,94.08,193400001.0
2008-08-26 07:45:00,94.06,94.09,94.045,94.08,202700000.0
2008-08-26 07:46:00,94.075,94.1,94.055,94.09,204400000.0
2008-08-26 07:47:00,94.09,94.12,94.09,94.095,99900000.0
2008-08-26 07:48:00,94.11,94.11,94.085,94.11,56400000.0
2008-08-26 07:49:00,94.11,94.12,94.11,94.12,41600000.0
2008-08-26 07:50:00,94.12,94.14,94.12,94.14,39100000.0
2008-08-26 07:51:00,94.14,94.15,94.115,94.14,68500000.0
2008-08-26 07:52:00,94.14,94.14,94.095,94.095,143400000.0
2008-08-26 07:53:00,94.095,94.11,94.07,94.09,187300000.0
2008-08-26 07:54:00,94.08,94.11,94.07,94.07,181300000.0
2008-08-26 07:55:00,94.07,94.1,94.07,94.09,98700000.0
2008-08-26 07:56:00,94.09,94.1,94.04,94.08,185600000.0
2008-08-26 07:57:00,94.08,94.13,94.08,94.1,45400000.0
2008-08-26 07:58:00,94.11,94.11,94.09,94.09,37300000.0
2008-08-26 07:59:00,94.09,94.12,94.085,94.12,109500000.0
2008-08-26 08:00:00,94.12,94.12,94.08,94.115,151100000.0
2008-08-26 08:01:00,94.11,94.12,94.09,94.09,54400000.0
2008-08-26 08:02:00,94.09,94.1,94.04,94.05,164800000.0
2008-08-26 08:03:00,94.05,94.05,94.03,94.04,99800000.0
2008-08-26 08:04:00,94.045,94.05,94.04,94.04,30500000.0
2008-08-26 08:05:00,94.04,94.05,94.03,94.03,75700000.0
2008-08-26 08:06:00,94.05,94.05,94.02,94.03,62200000.0
2008-08-26 08:07:00,94.03,94.035,94.0,94.01,60900000.0
2008-08-26 08:08:00,94.005,94.04,94.005,94.03,110100000.0
2008-08-26 08:09:00,94.03,94.05,94.0,94.01,133700000.0
2008-08-26 08:10:00,94.0,94.03,94.0,94.01,96800000.0
2008-08-26 08:11:00,94.01,94.02,94.0,94.01,103300000.0
2008-08-26 08:12:00,94.01,94.03,94.0,94.02,135700000.0
2008-08-26 08:13:00,94.02,94.04,94.0,94.02,85100000.0
2008-08-26 08:14:00,94.03,94.05,94.02,94.03,72800000.0
2008-08-26 08:15:00,94.03,94.04,94.02,94.03,61100000.0
2008-08-26 08:16:00,94.03,94.045,94.015,94.045,95200000.0
2008-08-26 08:17:00,94.04,94.04,94.015,94.025,175000000.0
2008-08-26 08:18:00,94.025,94.04,94.02,94.04,77500000.0
2008-08-26 08:19:00,94.035,94.04,94.0,94.005,145000000.0
2008-08-26 08:20:00,94.005,94.04,93.985,94.0,268300000.0
2008-08-26 08:21:00,94.0,94.0,93.965,93.97,192300000.0
2008-08-26 08:22:00,93.97,93.99,93.91,93.92,159100000.0
2008-08-26 08:23:00,93.905,93.93,93.88,93.93,99000000.0
2008-08-26 08:24:00,93.92,93.95,93.895,93.95,132500000.0
2008-08-26 08:25:00,93.95,93.95,93.875,93.93,185300000.0
2008-08-26 08:26:00,93.92,93.97,93.9,93.935,239700000.0
2008-08-26 08:27:00,93.95,93.95,93.89,93.91,129900000.0
2008-08-26 08:28:00,93.91,93.91,93.88,93.88,116200000.0
2008-08-26 08:29:00,93.88,93.9,93.87,93.89,106900000.0
2008-08-26 08:30:00,93.89,93.92,93.87,93.89,73400000.0
2008-08-26 08:31:00,93.89,93.89,93.865,93.875,91400000.0
2008-08-26 08:32:00,93.87,93.89,93.87,93.875,58900000.0
2008-08-26 08:33:00,93.875,93.9,93.87,93.87,94600000.0
2008-08-26 08:34:00,93.89,93.89,93.81,93.815,191900000.0
2008-08-26 08:35:00,93.81,93.82,93.8,93.8,229500000.0
2008-08-26 08:36:00,93.8,93.82,93.695,93.72,175200000.0
2008-08-26 08:37:00,93.72,93.74,93.67,93.71,205900000.0
2008-08-26 08:38:00,93.71,93.76,93.695,93.73,272000000.0
2008-08-26 08:39:00,93.73,93.75,93.72,93.73,196500000.0
2008-08-26 08:40:00,93.74,93.79,93.73,93.79,218800000.0
2008-08-26 08:41:00,93.79,93.8,93.78,93.78,220300000.0
2008-08-26 08:42:00,93.78,93.81,93.78,93.81,147600000.0
2008-08-26 08:43:00,93.81,93.85,93.8,93.83,192100000.0
2008-08-26 08:44:00,93.83,93.84,93.805,93.81,136200000.0
2008-08-26 08:45:00,93.81,93.81,93.78,93.79,156300000.0
2008-08-26 08:46:00,93.795,93.83,93.795,93.81,80900000.0
2008-08-26 08:47:00,93.82,93.83,93.8,93.81,50100000.0
2008-08-26 08:48:00,93.82,93.88,93.81,93.86,103200000.0
2008-08-26 08:49:00,93.87,93.87,93.855,93.87,36300000.0
2008-08-26 08:50:00,93.87,93.88,93.81,93.88,88900000.0
2008-08-26 08:51:00,93.88,93.88,93.825,93.86,183000000.0
2008-08-26 08:52:00,93.86,93.87,93.815,93.84,75300000.0
2008-08-26 08:53:00,93.83,93.86,93.82,93.85,64600000.0
2008-08-26 08:54:00,93.85,93.87,93.835,93.87,145000000.0
2008-08-26 08:55:00,93.87,93.96,93.87,93.92,152100000.0
2008-08-26 08:56:00,93.92,93.95,93.885,93.92,231700000.0
2008-08-26 08:57:00,93.92,93.92,93.88,93.9,148700000.0
2008-08-26 08:58:00,93.91,93.92,93.88,93.89,147200000.0
2008-08-26 08:59:00,93.89,93.93,93.88,93.92,232300000.0
2008-08-26 09:00:00,93.93,93.94,93.895,93.9,206600000.0
2008-08-26 09:01:00,93.9,93.91,93.86,93.87,157900000.0
2008-08-26 09:02:00,93.865,93.88,93.85,93.86,381300000.0
2008-08-26 09:03:00,93.87,93.92,93.87,93.89,252400000.0
2008-08-26 09:04:00,93.89,93.92,93.865,93.91,263300000.0
2008-08-26 09:05:00,93.905,93.92,93.845,93.87,274600000.0
2008-08-26 09:06:00,93.87,93.9,93.87,93.89,102200000.0
2008-08-26 09:07:00,93.89,93.89,93.81,93.81,206700000.0
2008-08-26 09:08:00,93.82,93.83,93.715,93.715,323900001.0
2008-08-26 09:09:00,93.69,93.75,93.68,93.74,185200000.0
2008-08-26 09:10:00,93.74,93.77,93.73,93.74,102900000.0
2008-08-26 09:11:00,93.74,93.78,93.72,93.78,124300000.0
2008-08-26 09:12:00,93.78,93.8,93.755,93.755,118200000.0
2008-08-26 09:13:00,93.76,93.78,93.75,93.78,96800000.0
2008-08-26 09:14:00,93.775,93.78,93.71,93.73,205900000.0
2008-08-26 09:15:00,93.73,93.755,93.695,93.72,176000000.0
2008-08-26 09:16:00,93.71,93.765,93.705,93.73,178600000.0
2008-08-26 09:17:00,93.73,93.74,93.71,93.735,202600000.0
2008-08-26 09:18:00,93.735,93.75,93.725,93.74,233100000.0
2008-08-26 09:19:00,93.74,93.8,93.73,93.78,87200000.0
2008-08-26 09:20:00,93.78,93.78,93.745,93.76,51800000.0
2008-08-26 09:21:00,93.75,93.77,93.735,93.735,127400000.0
2008-08-26 09:22:00,93.75,93.77,93.73,93.74,91700000.0
2008-08-26 09:23:00,93.74,93.76,93.72,93.75,97100000.0
2008-08-26 09:24:00,93.75,93.75,93.7,93.7,120000000.0
2008-08-26 09:25:00,93.695,93.73,93.685,93.72,174900000.0
2008-08-26 09:26:00,93.72,93.74,93.69,93.69,125400000.0
2008-08-26 09:27:00,93.69,93.7,93.65,93.65,179900000.0
2008-08-26 09:28:00,93.65,93.67,93.65,93.67,46900000.0
2008-08-26 09:29:00,93.67,93.68,93.655,93.67,100000000.0
2008-08-26 09:30:00,93.66,93.7,93.655,93.68,173500000.0
2008-08-26 09:31:00,93.68,93.69,93.67,93.68,60200000.0
2008-08-26 09:32:00,93.68,93.7,93.65,93.66,127000000.0
2008-08-26 09:33:00,93.66,93.68,93.65,93.66,93300000.0
2008-08-26 09:34:00,93.66,93.69,93.655,93.68,102500000.0
2008-08-26 09:35:00,93.69,93.69,93.67,93.68,107100000.0
2008-08-26 09:36:00,93.67,93.71,93.67,93.695,93100000.0
2008-08-26 09:37:00,93.71,93.76,93.7,93.72,93400000.0
2008-08-26 09:38:00,93.72,93.78,93.715,93.78,161500000.0
2008-08-26 09:39:00,93.77,93.8,93.765,93.8,104700000.0
2008-08-26 09:40:00,93.81,93.84,93.79,93.82,96600000.0
2008-08-26 09:41:00,93.82,93.86,93.8,93.855,260800000.0
2008-08-26 09:42:00,93.845,93.86,93.835,93.85,192900000.0
2008-08-26 09:43:00,93.85,93.85,93.84,93.84,66300000.0
2008-08-26 09:44:00,93.83,93.85,93.805,93.835,145100000.0
2008-08-26 09:45:00,93.84,93.88,93.83,93.87,216000000.0
2008-08-26 09:46:00,93.865,93.91,93.86,93.9,213800000.0
2008-08-26 09:47:00,93.91,93.95,93.895,93.905,397900000.0
2008-08-26 09:48:00,93.9,93.91,93.89,93.91,159100000.0
2008-08-26 09:49:00,93.91,93.99,93.9,93.99,249500000.0
2008-08-26 09:50:00,93.99,94.0,93.97,93.98,234400000.0
2008-08-26 09:51:00,93.99,94.02,93.97,94.02,336500000.0
2008-08-26 09:52:00,94.02,94.02,93.98,94.01,217800000.0
2008-08-26 09:53:00,94.01,94.03,93.995,94.005,458500000.0
2008-08-26 09:54:00,94.01,94.01,93.985,93.99,236700000.0
2008-08-26 09:55:00,93.985,93.99,93.955,93.965,269000000.0
2008-08-26 09:56:00,93.975,94.01,93.975,94.01,145300000.0
2008-08-26 09:57:00,94.01,94.04,94.0,94.02,312300000.0
2008-08-26 09:58:00,94.01,94.03,94.005,94.01,285900000.0
2008-08-26 09:59:00,94.01,94.06,94.01,94.03,204500000.0
2008-08-26 10:00:00,94.03,94.035,93.84,93.895,632300001.0
2008-08-26 10:01:00,93.91,93.915,93.85,93.88,270300000.0
2008-08-26 10:02:00,93.88,93.93,93.82,93.88,235100000.0
2008-08-26 10:03:00,93.88,93.925,93.865,93.885,235600000.0
2008-08-26 10:04:00,93.875,93.9,93.845,93.85,205100000.0
2008-08-26 10:05:00,93.85,93.86,93.8,93.82,389200000.0
2008-08-26 10:06:00,93.82,93.83,93.735,93.755,373600000.0
2008-08-26 10:07:00,93.745,93.79,93.66,93.77,435300000.0
2008-08-26 10:08:00,93.775,93.805,93.745,93.77,306500000.0
2008-08-26 10:09:00,93.77,93.77,93.72,93.75,324700000.0
2008-08-26 10:10:00,93.75,93.81,93.745,93.79,305500000.0
2008-08-26 10:11:00,93.79,93.81,93.755,93.8,200900000.0
2008-08-26 10:12:00,93.8,93.83,93.765,93.82,252900000.0
2008-08-26 10:13:00,93.82,93.89,93.8,93.82,426800000.0
2008-08-26 10:14:00,93.82,93.86,93.78,93.86,158300000.0
2008-08-26 10:15:00,93.86,93.88,93.8,93.8,169600000.0
2008-08-26 10:16:00,93.8,93.81,93.78,93.79,201000000.0
2008-08-26 10:17:00,93.785,93.815,93.775,93.8,182000000.0
2008-08-26 10:18:00,93.8,93.83,93.785,93.79,250400000.0
2008-08-26 10:19:00,93.79,93.8,93.76,93.76,287000000.0
2008-08-26 10:20:00,93.79,93.79,93.695,93.72,264700000.0
2008-08-26 10:21:00,93.71,93.72,93.69,93.72,409500000.0
2008-08-26 10:22:00,93.72,93.72,93.7,93.72,151800000.0
2008-08-26 10:23:00,93.72,93.75,93.72,93.74,140700000.0
2008-08-26 10:24:00,93.74,93.77,93.74,93.75,113800000.0
2008-08-26 10:25:00,93.75,93.76,93.72,93.75,118700000.0
2008-08-26 10:26:00,93.74,93.74,93.7,93.72,96600000.0
2008-08-26 10:27:00,93.72,93.73,93.705,93.72,70400000.0
2008-08-26 10:28:00,93.72,93.76,93.72,93.76,88000000.0
2008-08-26 10:29:00,93.76,93.76,93.73,93.74,68400000.0
2008-08-26 10:30:00,93.73,93.77,93.73,93.76,85700000.0
2008-08-26 10:31:00,93.76,93.81,93.76,93.8,140400000.0
2008-08-26 10:32:00,93.81,93.84,93.79,93.81,99700000.0
2008-08-26 10:33:00,93.805,93.85,93.8,93.835,143200000.0
2008-08-26 10:34:00,93.835,93.87,93.83,93.85,41900000.0
2008-08-26 10:35:00,93.84,93.84,93.785,93.8,160200000.0
2008-08-26 10:36:00,93.79,93.85,93.79,93.83,176100000.0
2008-08-26 10:37:00,93.83,93.83,93.795,93.8,105500000.0
2008-08-26 10:38:00,93.79,93.8,93.775,93.785,295500000.0
2008-08-26 10:39:00,93.78,93.83,93.78,93.83,92100000.0
2008-08-26 10:40:00,93.83,93.85,93.82,93.82,100800000.0
2008-08-26 10:41:00,93.81,93.83,93.81,93.83,69400000.0
2008-08-26 10:42:00,93.82,93.85,93.815,93.85,100700000.0
2008-08-26 10:43:00,93.84,93.91,93.835,93.855,273600000.0
2008-08-26 10:44:00,93.855,93.86,93.815,93.815,164400000.0
2008-08-26 10:45:00,93.815,93.83,93.795,93.805,285200000.0
2008-08-26 10:46:00,93.81,93.83,93.8,93.81,272600000.0
2008-08-26 10:47:00,93.81,93.81,93.77,93.78,45200000.0
2008-08-26 10:48:00,93.775,93.8,93.765,93.77,104700000.0
2008-08-26 10:49:00,93.77,93.78,93.73,93.78,114100000.0
2008-08-26 10:50:00,93.78,93.81,93.78,93.8,135100000.0
2008-08-26 10:51:00,93.8,93.8,93.775,93.78,65100000.0
2008-08-26 10:52:00,93.78,93.82,93.78,93.81,40200000.0
2008-08-26 10:53:00,93.81,93.82,93.8,93.81,42500000.0
2008-08-26 10:54:00,93.795,93.81,93.78,93.8,60400000.0
2008-08-26 10:55:00,93.8,93.82,93.785,93.79,129500000.0
2008-08-26 10:56:00,93.79,93.79,93.73,93.74,271600000.0
2008-08-26 10:57:00,93.75,93.78,93.73,93.77,204000000.0
2008-08-26 10:58:00,93.77,93.78,93.73,93.74,102000000.0
2008-08-26 10:59:00,93.735,93.74,93.68,93.71,188000000.0
2008-08-26 11:00:00,93.71,93.72,93.66,93.68,113600000.0
2008-08-26 11:01:00,93.68,93.69,93.65,93.68,49500000.0
2008-08-26 11:02:00,93.68,93.7,93.665,93.68,98600000.0
2008-08-26 11:03:00,93.67,93.67,93.655,93.67,105900000.0
2008-08-26 11:04:00,93.68,93.68,93.655,93.67,79900000.0
2008-08-26 11:05:00,93.67,93.67,93.63,93.64,35700000.0
2008-08-26 11:06:00,93.63,93.63,93.595,93.63,66600000.0
2008-08-26 11:07:00,93.62,93.62,93.58,93.58,86000000.0
2008-08-26 11:08:00,93.58,93.59,93.555,93.555,88300000.0
2008-08-26 11:09:00,93.56,93.56,93.525,93.55,93800000.0
2008-08-26 11:10:00,93.55,93.57,93.55,93.56,119100000.0
2008-08-26 11:11:00,93.54,93.54,93.49,93.49,146000000.0
2008-08-26 11:12:00,93.49,93.5,93.48,93.5,212200000.0
2008-08-26 11:13:00,93.5,93.53,93.48,93.52,205000000.0
2008-08-26 11:14:00,93.52,93.56,93.5,93.545,275700000.0
2008-08-26 11:15:00,93.545,93.59,93.545,93.59,181800000.0
2008-08-26 11:16:00,93.59,93.61,93.58,93.595,125600000.0
2008-08-26 11:17:00,93.6,93.6,93.58,93.59,54600000.0
2008-08-26 11:18:00,93.59,93.63,93.575,93.61,124100000.0
2008-08-26 11:19:00,93.61,93.64,93.61,93.62,97800000.0
2008-08-26 11:20:00,93.62,93.65,93.61,93.635,89000000.0
2008-08-26 11:21:00,93.64,93.65,93.6,93.63,169500000.0
2008-08-26 11:22:00,93.64,93.65,93.61,93.65,150500000.0
2008-08-26 11:23:00,93.66,93.67,93.65,93.66,102300000.0
2008-08-26 11:24:00,93.66,93.66,93.615,93.64,103800000.0
2008-08-26 11:25:00,93.635,93.66,93.63,93.63,101500000.0
2008-08-26 11:26:00,93.63,93.66,93.63,93.66,74900000.0
2008-08-26 11:27:00,93.66,93.7,93.64,93.7,162100000.0
2008-08-26 11:28:00,93.7,93.71,93.69,93.7,105600000.0
2008-08-26 11:29:00,93.69,93.69,93.655,93.66,211700000.0
2008-08-26 11:30:00,93.66,93.7,93.66,93.69,104100000.0
2008-08-26 11:31:00,93.68,93.72,93.68,93.72,106500000.0
2008-08-26 11:32:00,93.72,93.72,93.695,93.7,106700000.0
2008-08-26 11:33:00,93.7,93.71,93.695,93.7,72600000.0
2008-08-26 11:34:00,93.69,93.69,93.67,93.67,218900000.0
2008-08-26 11:35:00,93.67,93.67,93.64,93.655,130100000.0
2008-08-26 11:36:00,93.655,93.71,93.655,93.67,179400000.0
2008-08-26 11:37:00,93.67,93.68,93.655,93.67,57900000.0
2008-08-26 11:38:00,93.67,93.67,93.65,93.65,94900000.0
2008-08-26 11:39:00,93.65,93.66,93.61,93.61,57000000.0
2008-08-26 11:40:00,93.61,93.63,93.585,93.61,145700000.0
2008-08-26 11:41:00,93.61,93.645,93.59,93.64,95400000.0
2008-08-26 11:42:00,93.635,93.64,93.6,93.6,225400000.0
2008-08-26 11:43:00,93.59,93.6,93.56,93.56,216300000.0
2008-08-26 11:44:00,93.56,93.57,93.535,93.56,104600000.0
2008-08-26 11:45:00,93.555,93.57,93.55,93.57,51400000.0
2008-08-26 11:46:00,93.57,93.57,93.5,93.5,70700000.0
2008-08-26 11:47:00,93.5,93.52,93.485,93.51,129000000.0
2008-08-26 11:48:00,93.52,93.52,93.46,93.46,75600000.0
2008-08-26 11:49:00,93.47,93.47,93.455,93.47,126600000.0
2008-08-26 11:50:00,93.47,93.48,93.42,93.46,188300000.0
2008-08-26 11:51:00,93.45,93.47,93.44,93.47,115700000.0
2008-08-26 11:52:00,93.47,93.47,93.36,93.38,301800000.0
2008-08-26 11:53:00,93.38,93.4,93.345,93.35,182300000.0
2008-08-26 11:54:00,93.35,93.42,93.33,93.41,138900000.0
2008-08-26 11:55:00,93.42,93.44,93.4,93.43,117100000.0
2008-08-26 11:56:00,93.43,93.47,93.43,93.45,121100000.0
2008-08-26 11:57:00,93.45,93.48,93.43,93.43,94400000.0
2008-08-26 11:58:00,93.44,93.45,93.38,93.43,121700000.0
2008-08-26 11:59:00,93.43,93.46,93.395,93.45,126300000.0
2008-08-26 12:00:00,93.45,93.46,93.42,93.44,64600000.0
2008-08-26 12:01:00,93.45,93.5,93.44,93.48,96000000.0
2008-08-26 12:02:00,93.5,93.54,93.5,93.53,72100000.0
2008-08-26 12:03:00,93.53,93.56,93.53,93.56,63700000.0
2008-08-26 12:04:00,93.56,93.57,93.51,93.52,210500000.0
2008-08-26 12:05:00,93.52,93.53,93.46,93.515,196500000.0
2008-08-26 12:06:00,93.515,93.53,93.5,93.51,167500000.0
2008-08-26 12:07:00,93.5,93.51,93.46,93.485,306800000.0
2008-08-26 12:08:00,93.485,93.51,93.47,93.5,260200000.0
2008-08-26 12:09:00,93.5,93.52,93.49,93.5,91800000.0
2008-08-26 12:10:00,93.5,93.53,93.5,93.53,60400000.0
2008-08-26 12:11:00,93.54,93.57,93.48,93.49,97200000.0
2008-08-26 12:12:00,93.48,93.5,93.48,93.5,68300000.0
2008-08-26 12:13:00,93.5,93.5,93.48,93.49,137700000.0
2008-08-26 12:14:00,93.485,93.49,93.47,93.47,82900000.0
2008-08-26 12:15:00,93.47,93.5,93.41,93.42,221000000.0
2008-08-26 12:16:00,93.42,93.44,93.395,93.395,229500000.0
2008-08-26 12:17:00,93.39,93.42,93.38,93.42,233200000.0
2008-08-26 12:18:00,93.42,93.44,93.41,93.43,109200000.0
2008-08-26 12:19:00,93.43,93.44,93.385,93.42,193000000.0
2008-08-26 12:20:00,93.42,93.42,93.39,93.4,89300000.0
2008-08-26 12:21:00,93.4,93.4,93.31,93.38,192400000.0
2008-08-26 12:22:00,93.38,93.39,93.34,93.35,145600000.0
2008-08-26 12:23:00,93.36,93.37,93.35,93.37,44800000.0
2008-08-26 12:24:00,93.37,93.41,93.365,93.4,65100000.0
2008-08-26 12:25:00,93.4,93.41,93.38,93.4,77400000.0
2008-08-26 12:26:00,93.4,93.4,93.375,93.39,49600000.0
2008-08-26 12:27:00,93.39,93.42,93.39,93.41,80800000.0
2008-08-26 12:28:00,93.41,93.42,93.4,93.41,49100000.0
2008-08-26 12:29:00,93.41,93.41,93.385,93.4,86000000.0
2008-08-26 12:30:00,93.41,93.44,93.405,93.41,83400000.0
2008-08-26 12:31:00,93.41,93.41,93.37,93.39,44800000.0
2008-08-26 12:32:00,93.39,93.4,93.345,93.36,147700000.0
2008-08-26 12:33:00,93.36,93.39,93.35,93.39,66000000.0
2008-08-26 12:34:00,93.39,93.39,93.38,93.39,24400000.0
2008-08-26 12:35:00,93.39,93.4,93.39,93.39,41800000.0
2008-08-26 12:36:00,93.39,93.41,93.38,93.41,75600000.0
2008-08-26 12:37:00,93.41,93.41,93.4,93.4,76000000.0
2008-08-26 12:38:00,93.4,93.43,93.38,93.43,74600000.0
2008-08-26 12:39:00,93.42,93.44,93.4,93.43,119800000.0
2008-08-26 12:40:00,93.43,93.43,93.41,93.41,38600000.0
2008-08-26 12:41:00,93.41,93.44,93.4,93.43,47900000.0
2008-08-26 12:42:00,93.43,93.44,93.41,93.43,85900000.0
2008-08-26 12:43:00,93.43,93.49,93.43,93.45,84500000.0
2008-08-26 12:44:00,93.45,93.48,93.44,93.48,142900000.0
2008-08-26 12:45:00,93.48,93.5,93.45,93.45,100700000.0
2008-08-26 12:46:00,93.45,93.46,93.435,93.44,65800000.0
2008-08-26 12:47:00,93.43,93.46,93.43,93.46,22200000.0
2008-08-26 12:48:00,93.46,93.48,93.46,93.47,55500000.0
2008-08-26 12:49:00,93.47,93.49,93.455,93.47,34300000.0
2008-08-26 12:50:00,93.48,93.5,93.47,93.5,50300000.0
2008-08-26 12:51:00,93.5,93.51,93.465,93.49,62800000.0
2008-08-26 12:52:00,93.48,93.5,93.46,93.47,80400000.0
2008-08-26 12:53:00,93.47,93.5,93.47,93.5,28800000.0
2008-08-26 12:54:00,93.5,93.51,93.5,93.5,30400000.0
2008-08-26 12:55:00,93.5,93.54,93.49,93.535,69000000.0
2008-08-26 12:56:00,93.53,93.54,93.515,93.52,66800000.0
2008-08-26 12:57:00,93.52,93.53,93.51,93.53,68700000.0
2008-08-26 12:58:00,93.535,93.54,93.505,93.51,97200000.0
2008-08-26 12:59:00,93.505,93.53,93.5,93.53,17000000.0
2008-08-26 13:00:00,93.54,93.55,93.525,93.55,33467500.0
2008-08-26 13:01:00,93.55,93.56,93.52,93.56,101767500.0
2008-08-26 13:02:00,93.56,93.56,93.53,93.535,88900000.0
2008-08-26 13:03:00,93.54,93.56,93.525,93.53,128400000.0
2008-08-26 13:04:00,93.53,93.54,93.515,93.52,85900000.0
2008-08-26 13:05:00,93.52,93.53,93.505,93.525,64600000.0
2008-08-26 13:06:00,93.53,93.53,93.515,93.52,30600000.0
2008-08-26 13:07:00,93.515,93.52,93.49,93.51,60700000.0
2008-08-26 13:08:00,93.53,93.59,93.51,93.56,102300000.0
2008-08-26 13:09:00,93.56,93.65,93.56,93.62,127800000.0
2008-08-26 13:10:00,93.62,93.65,93.615,93.625,139600000.0
2008-08-26 13:11:00,93.63,93.63,93.59,93.62,106800000.0
2008-08-26 13:12:00,93.615,93.66,93.605,93.64,154000000.0
2008-08-26 13:13:00,93.64,93.65,93.62,93.635,167400000.0
2008-08-26 13:14:00,93.645,93.66,93.625,93.64,87000000.0
2008-08-26 13:15:00,93.65,93.65,93.59,93.6,116200000.0
2008-08-26 13:16:00,93.6,93.63,93.595,93.6,95800000.0
2008-08-26 13:17:00,93.6,93.63,93.6,93.62,121000000.0
2008-08-26 13:18:00,93.63,93.64,93.6,93.62,111800000.0
2008-08-26 13:19:00,93.62,93.625,93.59,93.6,119300000.0
2008-08-26 13:20:00,93.6,93.62,93.585,93.61,107500000.0
2008-08-26 13:21:00,93.6,93.61,93.585,93.61,74100000.0
2008-08-26 13:22:00,93.595,93.62,93.595,93.605,49700000.0
2008-08-26 13:23:00,93.605,93.67,93.57,93.67,125300000.0
2008-08-26 13:24:00,93.67,93.7,93.65,93.65,62200000.0
2008-08-26 13:25:00,93.64,93.64,93.62,93.62,31000000.0
2008-08-26 13:26:00,93.62,93.66,93.61,93.66,36500000.0
2008-08-26 13:27:00,93.65,93.67,93.64,93.66,63700000.0
2008-08-26 13:28:00,93.66,93.68,93.655,93.68,92400000.0
2008-08-26 13:29:00,93.68,93.7,93.67,93.69,84800000.0
2008-08-26 13:30:00,93.68,93.71,93.675,93.685,67400000.0
2008-08-26 13:31:00,93.69,93.72,93.69,93.71,82100000.0
2008-08-26 13:32:00,93.71,93.71,93.68,93.69,102700000.0
2008-08-26 13:33:00,93.69,93.69,93.68,93.69,42500000.0
2008-08-26 13:34:00,93.68,93.71,93.675,93.71,42800000.0
2008-08-26 13:35:00,93.7,93.71,93.67,93.68,104900000.0
2008-08-26 13:36:00,93.68,93.68,93.66,93.66,46600000.0
2008-08-26 13:37:00,93.66,93.67,93.65,93.65,47600000.0
2008-08-26 13:38:00,93.65,93.66,93.64,93.65,26200000.0
2008-08-26 13:39:00,93.66,93.68,93.63,93.64,66900000.0
2008-08-26 13:40:00,93.65,93.65,93.62,93.63,37600000.0
2008-08-26 13:41:00,93.63,93.65,93.63,93.65,44500000.0
2008-08-26 13:42:00,93.65,93.66,93.6,93.62,123300000.0
2008-08-26 13:43:00,93.61,93.61,93.58,93.59,90200000.0
2008-08-26 13:44:00,93.59,93.59,93.58,93.58,40000000.0
2008-08-26 13:45:00,93.59,93.59,93.57,93.59,69500000.0
2008-08-26 13:46:00,93.59,93.59,93.55,93.55,80100000.0
2008-08-26 13:47:00,93.55,93.55,93.54,93.54,34100000.0
2008-08-26 13:48:00,93.53,93.55,93.5,93.53,98600000.0
2008-08-26 13:49:00,93.54,93.54,93.53,93.54,14000000.0
2008-08-26 13:50:00,93.54,93.54,93.53,93.53,61700000.0
2008-08-26 13:51:00,93.53,93.53,93.52,93.52,56200000.0
2008-08-26 13:52:00,93.52,93.53,93.52,93.52,68900000.0
2008-08-26 13:53:00,93.52,93.53,93.52,93.52,74700000.0
2008-08-26 13:54:00,93.52,93.52,93.51,93.52,69800000.0
2008-08-26 13:55:00,93.53,93.53,93.5,93.5,75800000.0
2008-08-26 13:56:00,93.5,93.52,93.5,93.5,49900000.0
2008-08-26 13:57:00,93.51,93.51,93.49,93.51,39400000.0
2008-08-26 13:58:00,93.5,93.52,93.5,93.5,58500000.0
2008-08-26 13:59:00,93.51,93.53,93.51,93.53,23100000.0
2008-08-26 14:00:00,93.53,93.55,93.52,93.54,76500000.0
2008-08-26 14:01:00,93.54,93.6,93.54,93.6,99500000.0
2008-08-26 14:02:00,93.6,93.61,93.58,93.58,54600000.0
2008-08-26 14:03:00,93.58,93.62,93.565,93.58,87500000.0
2008-08-26 14:04:00,93.575,93.59,93.57,93.57,75400000.0
2008-08-26 14:05:00,93.57,93.6,93.55,93.57,96600000.0
2008-08-26 14:06:00,93.57,93.59,93.565,93.585,91800000.0
2008-08-26 14:07:00,93.59,93.6,93.54,93.54,116000000.0
2008-08-26 14:08:00,93.54,93.58,93.54,93.56,118200000.0
2008-08-26 14:09:00,93.56,93.59,93.53,93.53,110000000.0
2008-08-26 14:10:00,93.52,93.53,93.465,93.52,89800000.0
2008-08-26 14:11:00,93.52,93.565,93.515,93.555,105800000.0
2008-08-26 14:12:00,93.54,93.59,93.54,93.57,102200000.0
2008-08-26 14:13:00,93.57,93.57,93.555,93.57,59500000.0
2008-08-26 14:14:00,93.57,93.59,93.57,93.57,60900000.0
2008-08-26 14:15:00,93.57,93.58,93.555,93.57,64300000.0
2008-08-26 14:16:00,93.57,93.57,93.545,93.545,53900000.0
2008-08-26 14:17:00,93.535,93.56,93.52,93.56,84800000.0
2008-08-26 14:18:00,93.56,93.57,93.515,93.515,80300000.0
2008-08-26 14:19:00,93.52,93.53,93.5,93.5,73000000.0
2008-08-26 14:20:00,93.5,93.5,93.47,93.47,166000000.0
2008-08-26 14:21:00,93.47,93.47,93.45,93.47,69300000.0
2008-08-26 14:22:00,93.47,93.48,93.47,93.48,47600000.0
2008-08-26 14:23:00,93.48,93.48,93.41,93.41,147200000.0
2008-08-26 14:24:00,93.42,93.43,93.405,93.42,180300000.0
2008-08-26 14:25:00,93.415,93.42,93.345,93.36,194300000.0
2008-08-26 14:26:00,93.35,93.37,93.33,93.365,156200000.0
2008-08-26 14:27:00,93.37,93.41,93.36,93.395,113200000.0
2008-08-26 14:28:00,93.4,93.4,93.36,93.38,64400000.0
2008-08-26 14:29:00,93.38,93.39,93.335,93.335,96500000.0
2008-08-26 14:30:00,93.34,93.38,93.34,93.37,71900000.0
2008-08-26 14:31:00,93.365,93.38,93.355,93.38,69900000.0
2008-08-26 14:32:00,93.39,93.44,93.375,93.42,116800000.0
2008-08-26 14:33:00,93.42,93.48,93.415,93.46,102600000.0
2008-08-26 14:34:00,93.46,93.535,93.445,93.49,186000000.0
2008-08-26 14:35:00,93.49,93.49,93.455,93.48,121300000.0
2008-08-26 14:36:00,93.48,93.54,93.48,93.53,62800000.0
2008-08-26 14:37:00,93.53,93.54,93.5,93.52,50700000.0
2008-08-26 14:38:00,93.51,93.56,93.505,93.56,103700000.0
2008-08-26 14:39:00,93.56,93.59,93.545,93.55,182900000.0
2008-08-26 14:40:00,93.54,93.56,93.53,93.55,100200000.0
2008-08-26 14:41:00,93.56,93.56,93.505,93.52,131300000.0
2008-08-26 14:42:00,93.515,93.53,93.505,93.53,109800000.0
2008-08-26 14:43:00,93.53,93.57,93.525,93.555,150200000.0
2008-08-26 14:44:00,93.56,93.56,93.53,93.54,135400000.0
2008-08-26 14:45:00,93.54,93.56,93.535,93.55,130200000.0
2008-08-26 14:46:00,93.545,93.545,93.51,93.53,133000000.0
2008-08-26 14:47:00,93.53,93.56,93.525,93.55,113600000.0
2008-08-26 14:48:00,93.545,93.56,93.525,93.535,85600000.0
2008-08-26 14:49:00,93.54,93.63,93.54,93.62,164000000.0
2008-08-26 14:50:00,93.62,93.67,93.61,93.66,85800000.0
2008-08-26 14:51:00,93.665,93.67,93.63,93.64,212800000.0
2008-08-26 14:52:00,93.64,93.68,93.635,93.635,217400000.0
2008-08-26 14:53:00,93.635,93.65,93.615,93.65,157200000.0
2008-08-26 14:54:00,93.65,93.69,93.635,93.69,215200000.0
2008-08-26 14:55:00,93.69,93.69,93.655,93.67,170500000.0
2008-08-26 14:56:00,93.68,93.68,93.625,93.63,129400000.0
2008-08-26 14:57:00,93.625,93.655,93.575,93.59,197300000.0
2008-08-26 14:58:00,93.59,93.65,93.58,93.59,120100000.0
2008-08-26 14:59:00,93.585,93.62,93.575,93.6,142200000.0
2008-08-26 15:00:00,93.6,93.67,93.59,93.66,166800000.0
2008-08-26 15:01:00,93.65,93.67,93.625,93.63,137300000.0
2008-08-26 15:02:00,93.64,93.64,93.615,93.625,186800000.0
2008-08-26 15:03:00,93.64,93.64,93.57,93.64,221100000.0
2008-08-26 15:04:00,93.64,93.65,93.62,93.62,120100000.0
2008-08-26 15:05:00,93.62,93.65,93.585,93.63,186300000.0
2008-08-26 15:06:00,93.63,93.63,93.575,93.59,112100000.0
2008-08-26 15:07:00,93.59,93.61,93.565,93.595,170600000.0
2008-08-26 15:08:00,93.595,93.61,93.575,93.58,123500000.0
2008-08-26 15:09:00,93.58,93.61,93.565,93.61,134600000.0
2008-08-26 15:10:00,93.61,93.62,93.555,93.59,127800000.0
2008-08-26 15:11:00,93.59,93.65,93.565,93.65,99100000.0
2008-08-26 15:12:00,93.65,93.66,93.625,93.66,47300000.0
2008-08-26 15:13:00,93.645,93.67,93.62,93.62,167400000.0
2008-08-26 15:14:00,93.615,93.64,93.61,93.63,59300000.0
2008-08-26 15:15:00,93.63,93.64,93.595,93.63,134600000.0
2008-08-26 15:16:00,93.63,93.64,93.6,93.62,140300000.0
2008-08-26 15:17:00,93.62,93.645,93.62,93.645,95600000.0
2008-08-26 15:18:00,93.65,93.66,93.625,93.64,140100000.0
2008-08-26 15:19:00,93.64,93.64,93.61,93.61,128000000.0
2008-08-26 15:20:00,93.62,93.62,93.58,93.595,128200000.0
2008-08-26 15:21:00,93.6,93.62,93.6,93.61,243000000.0
2008-08-26 15:22:00,93.61,93.62,93.59,93.595,232100000.0
2008-08-26 15:23:00,93.595,93.68,93.595,93.67,238900000.0
2008-08-26 15:24:00,93.68,93.68,93.655,93.67,133600000.0
2008-08-26 15:25:00,93.67,93.67,93.63,93.655,230800000.0
2008-08-26 15:26:00,93.645,93.66,93.63,93.66,211500000.0
2008-08-26 15:27:00,93.66,93.7,93.43,93.53,996399992.0
2008-08-26 15:28:00,93.53,93.57,93.47,93.55,453200000.0
2008-08-26 15:29:00,93.55,93.59,93.53,93.57,334300000.0
2008-08-26 15:30:00,93.565,93.63,93.555,93.57,320800000.0
2008-08-26 15:31:00,93.555,93.59,93.555,93.58,270400000.0
2008-08-26 15:32:00,93.565,93.59,93.535,93.55,211500000.0
2008-08-26 15:33:00,93.54,93.56,93.505,93.54,293400000.0
2008-08-26 15:34:00,93.55,93.56,93.48,93.49,248500000.0
2008-08-26 15:35:00,93.5,93.53,93.475,93.52,178600000.0
2008-08-26 15:36:00,93.52,93.52,93.5,93.52,148200000.0
2008-08-26 15:37:00,93.52,93.54,93.48,93.485,257800000.0
2008-08-26 15:38:00,93.49,93.53,93.465,93.48,247300000.0
2008-08-26 15:39:00,93.48,93.49,93.44,93.46,276800000.0
2008-08-26 15:40:00,93.47,93.52,93.455,93.5,226700000.0
2008-08-26 15:41:00,93.51,93.57,93.495,93.55,264400000.0
2008-08-26 15:42:00,93.55,93.58,93.53,93.545,163800000.0
2008-08-26 15:43:00,93.54,93.57,93.53,93.54,239000000.0
2008-08-26 15:44:00,93.54,93.57,93.535,93.55,162100000.0
2008-08-26 15:45:00,93.55,93.62,93.55,93.61,206700000.0
2008-08-26 15:46:00,93.61,93.61,93.595,93.6,133800000.0
2008-08-26 15:47:00,93.6,93.6,93.565,93.58,146000000.0
2008-08-26 15:48:00,93.59,93.62,93.57,93.62,121500000.0
2008-08-26 15:49:00,93.61,93.67,93.605,93.67,85800000.0
2008-08-26 15:50:00,93.67,93.69,93.645,93.68,206500000.0
2008-08-26 15:51:00,93.68,93.68,93.655,93.665,115900000.0
2008-08-26 15:52:00,93.665,93.67,93.645,93.65,131300000.0
2008-08-26 15:53:00,93.655,93.655,93.605,93.61,112200000.0
2008-08-26 15:54:00,93.61,93.61,93.58,93.59,97300000.0
2008-08-26 15:55:00,93.6,93.62,93.57,93.575,196200000.0
2008-08-26 15:56:00,93.575,93.61,93.57,93.6,207500000.0
2008-08-26 15:57:00,93.595,93.595,93.56,93.58,140800000.0
2008-08-26 15:58:00,93.565,93.59,93.56,93.575,110000000.0
2008-08-26 15:59:00,93.58,93.65,93.555,93.63,112200000.0
2008-08-26 16:00:00,93.64,93.675,93.53,93.61,336200001.0
2008-08-26 16:01:00,93.62,93.65,93.595,93.6,271400000.0
2008-08-26 16:02:00,93.605,93.665,93.585,93.6,281300000.0
2008-08-26 16:03:00,93.6,93.63,93.58,93.59,164600000.0
2008-08-26 16:04:00,93.59,93.65,93.59,93.63,201200000.0
2008-08-26 16:05:00,93.63,93.67,93.625,93.66,176700000.0
2008-08-26 16:06:00,93.66,93.69,93.64,93.68,228500000.0
2008-08-26 16:07:00,93.68,93.75,93.665,93.75,295700000.0
2008-08-26 16:08:00,93.745,93.8,93.745,93.78,222000000.0
2008-08-26 16:09:00,93.78,93.8,93.71,93.72,270100000.0
2008-08-26 16:10:00,93.72,93.78,93.72,93.765,134200000.0
2008-08-26 16:11:00,93.77,93.8,93.765,93.8,243300000.0
2008-08-26 16:12:00,93.8,93.83,93.785,93.8,207100000.0
2008-08-26 16:13:00,93.8,93.86,93.795,93.825,155800000.0
2008-08-26 16:14:00,93.83,93.9,93.825,93.87,285000000.0
2008-08-26 16:15:00,93.86,93.89,93.84,93.87,185700000.0
2008-08-26 16:16:00,93.865,93.9,93.855,93.9,192300000.0
2008-08-26 16:17:00,93.9,93.96,93.89,93.95,251200000.0
2008-08-26 16:18:00,93.945,93.97,93.93,93.93,134300000.0
2008-08-26 16:19:00,93.93,93.93,93.89,93.91,119800000.0
2008-08-26 16:20:00,93.91,93.92,93.88,93.9,175500000.0
2008-08-26 16:21:00,93.9,93.91,93.88,93.91,121600000.0
2008-08-26 16:22:00,93.92,93.92,93.87,93.87,273100000.0
2008-08-26 16:23:00,93.89,93.89,93.86,93.865,194900000.0
2008-08-26 16:24:00,93.865,93.91,93.845,93.89,140900000.0
2008-08-26 16:25:00,93.9,93.94,93.885,93.89,330500000.0
2008-08-26 16:26:00,93.9,93.91,93.87,93.89,194500000.0
2008-08-26 16:27:00,93.9,93.94,93.9,93.93,209100000.0
2008-08-26 16:28:00,93.93,93.94,93.92,93.93,176000000.0
2008-08-26 16:29:00,93.94,93.95,93.915,93.93,198700000.0
2008-08-26 16:30:00,93.93,93.94,93.92,93.925,86400000.0
2008-08-26 16:31:00,93.925,93.99,93.915,93.97,216200000.0
2008-08-26 16:32:00,93.97,93.97,93.955,93.97,47900000.0
2008-08-26 16:33:00,93.98,94.01,93.965,94.01,151200000.0
2008-08-26 16:34:00,94.01,94.14,93.99,94.1,237600000.0
2008-08-26 16:35:00,94.11,94.11,94.065,94.07,282400000.0
2008-08-26 16:36:00,94.065,94.065,94.015,94.02,208200000.0
2008-08-26 16:37:00,94.015,94.02,93.99,94.01,228400000.0
2008-08-26 16:38:00,94.01,94.06,94.01,94.03,293100000.0
2008-08-26 16:39:00,94.03,94.09,94.025,94.085,212400000.0
2008-08-26 16:40:00,94.085,94.09,94.06,94.065,166200000.0
2008-08-26 16:41:00,94.06,94.1,94.055,94.09,157200000.0
2008-08-26 16:42:00,94.09,94.095,94.035,94.07,262200000.0
2008-08-26 16:43:00,94.065,94.095,94.03,94.09,160900000.0
2008-08-26 16:44:00,94.1,94.14,94.095,94.115,96400000.0
2008-08-26 16:45:00,94.12,94.12,94.04,94.05,327600000.0
2008-08-26 16:46:00,94.05,94.08,94.05,94.08,149800000.0
2008-08-26 16:47:00,94.08,94.11,94.07,94.1,117900000.0
2008-08-26 16:48:00,94.1,94.13,94.085,94.095,169100000.0
2008-08-26 16:49:00,94.1,94.12,94.08,94.1,228300000.0
2008-08-26 16:50:00,94.09,94.13,94.07,94.12,182000000.0
2008-08-26 16:51:00,94.12,94.12,94.105,94.105,109500000.0
2008-08-26 16:52:00,94.11,94.14,94.105,94.12,117800000.0
2008-08-26 16:53:00,94.12,94.12,94.085,94.1,176200000.0
2008-08-26 16:54:00,94.11,94.11,94.06,94.06,215300000.0
2008-08-26 16:55:00,94.06,94.07,94.04,94.04,160200000.0
2008-08-26 16:56:00,94.04,94.05,94.02,94.02,105600000.0
2008-08-26 16:57:00,94.03,94.03,94.01,94.02,117000000.0
2008-08-26 16:58:00,94.02,94.03,93.99,94.0,99700000.0
2008-08-26 16:59:00,94.01,94.01,93.955,93.96,211400000.0
2008-08-26 17:00:00,93.965,93.98,93.94,93.97,186900000.0
2008-08-26 17:01:00,93.965,93.985,93.95,93.97,155000000.0
2008-08-26 17:02:00,93.97,93.98,93.95,93.98,130700000.0
2008-08-26 17:03:00,93.97,93.98,93.95,93.97,110200000.0
2008-08-26 17:04:00,93.97,94.0,93.96,93.99,173400000.0
2008-08-26 17:05:00,93.995,94.02,93.985,94.02,162500000.0
2008-08-26 17:06:00,94.02,94.03,94.005,94.015,111800000.0
2008-08-26 17:07:00,94.015,94.06,94.005,94.02,129800000.0
2008-08-26 17:08:00,94.015,94.02,93.99,93.995,148500000.0
2008-08-26 17:09:00,93.995,94.05,93.995,94.04,225300000.0
2008-08-26 17:10:00,94.04,94.07,94.02,94.02,139500000.0
2008-08-26 17:11:00,94.02,94.07,94.01,94.01,171900000.0
2008-08-26 17:12:00,94.02,94.055,94.015,94.03,189500000.0
2008-08-26 17:13:00,94.03,94.03,94.015,94.02,85100000.0
2008-08-26 17:14:00,94.02,94.03,94.005,94.03,86000000.0
2008-08-26 17:15:00,94.03,94.03,94.015,94.015,43400000.0
2008-08-26 17:16:00,94.015,94.03,94.015,94.02,80600000.0
2008-08-26 17:17:00,94.02,94.05,94.015,94.03,72300000.0
2008-08-26 17:18:00,94.025,94.06,94.025,94.06,108100000.0
2008-08-26 17:19:00,94.06,94.07,94.04,94.055,80000000.0
2008-08-26 17:20:00,94.07,94.07,94.045,94.07,142100000.0
2008-08-26 17:21:00,94.07,94.07,94.035,94.06,130500000.0
2008-08-26 17:22:00,94.05,94.09,94.04,94.08,187400000.0
2008-08-26 17:23:00,94.08,94.09,94.065,94.08,99800000.0
2008-08-26 17:24:00,94.08,94.09,94.06,94.07,68800000.0
2008-08-26 17:25:00,94.07,94.11,94.06,94.1,109800000.0
2008-08-26 17:26:00,94.1,94.1,94.07,94.08,156300000.0
2008-08-26 17:27:00,94.08,94.16,94.07,94.16,131100000.0
2008-08-26 17:28:00,94.16,94.18,94.14,94.175,132800000.0
2008-08-26 17:29:00,94.18,94.18,94.155,94.16,215500000.0
2008-08-26 17:30:00,94.155,94.18,94.145,94.18,134600000.0
2008-08-26 17:31:00,94.18,94.18,94.145,94.16,129500000.0
2008-08-26 17:32:00,94.17,94.17,94.145,94.16,121700000.0
2008-08-26 17:33:00,94.16,94.17,94.13,94.15,107700000.0
2008-08-26 17:34:00,94.15,94.15,94.125,94.125,110700000.0
2008-08-26 17:35:00,94.125,94.15,94.12,94.12,126500000.0
2008-08-26 17:36:00,94.12,94.13,94.105,94.11,163800000.0
2008-08-26 17:37:00,94.11,94.12,94.06,94.1,295700000.0
2008-08-26 17:38:00,94.1,94.1,94.07,94.08,177500000.0
2008-08-26 17:39:00,94.08,94.11,94.065,94.1,182600000.0
2008-08-26 17:40:00,94.11,94.11,94.085,94.09,263700000.0
2008-08-26 17:41:00,94.1,94.11,94.085,94.095,117900000.0
2008-08-26 17:42:00,94.095,94.12,94.085,94.09,65500000.0
2008-08-26 17:43:00,94.095,94.13,94.085,94.13,137200000.0
2008-08-26 17:44:00,94.12,94.12,94.04,94.04,304700000.0
2008-08-26 17:45:00,94.06,94.06,94.03,94.055,130500000.0
2008-08-26 17:46:00,94.06,94.07,94.025,94.035,146800000.0
2008-08-26 17:47:00,94.05,94.07,94.035,94.07,110500000.0
2008-08-26 17:48:00,94.07,94.08,94.055,94.075,79000000.0
2008-08-26 17:49:00,94.075,94.08,94.06,94.07,72600000.0
2008-08-26 17:50:00,94.06,94.08,94.045,94.045,97100000.0
2008-08-26 17:51:00,94.05,94.08,94.045,94.07,129700000.0
2008-08-26 17:52:00,94.07,94.08,94.055,94.07,113000000.0
2008-08-26 17:53:00,94.06,94.07,94.04,94.045,91000000.0
2008-08-26 17:54:00,94.04,94.065,94.035,94.035,105300000.0
2008-08-26 17:55:00,94.035,94.05,94.025,94.03,401100000.0
2008-08-26 17:56:00,94.025,94.07,94.025,94.04,191500000.0
2008-08-26 17:57:00,94.05,94.06,94.025,94.03,246000000.0
2008-08-26 17:58:00,94.04,94.05,94.025,94.035,132300000.0
2008-08-26 17:59:00,94.04,94.04,94.01,94.02,101800000.0
2008-08-26 18:00:00,94.01,94.02,94.0,94.01,263500000.0
2008-08-26 18:01:00,94.01,94.03,93.98,93.99,200000000.0
2008-08-26 18:02:00,93.98,93.98,93.945,93.96,111200000.0
2008-08-26 18:03:00,93.96,94.0,93.945,93.96,135700000.0
2008-08-26 18:04:00,93.96,93.97,93.95,93.96,44000000.0
2008-08-26 18:05:00,93.96,93.97,93.94,93.97,52600000.0
2008-08-26 18:06:00,93.97,94.0,93.945,93.99,125500000.0
2008-08-26 18:07:00,94.0,94.0,93.975,93.99,70000000.0
2008-08-26 18:08:00,93.99,93.99,93.94,93.94,69400000.0
2008-08-26 18:09:00,93.94,93.98,93.94,93.94,85200000.0
2008-08-26 18:10:00,93.94,93.98,93.94,93.96,84800000.0
2008-08-26 18:11:00,93.96,93.97,93.95,93.97,71100000.0
2008-08-26 18:12:00,93.97,93.97,93.96,93.96,30100000.0
2008-08-26 18:13:00,93.96,93.96,93.945,93.945,132900000.0
2008-08-26 18:14:00,93.945,93.96,93.91,93.91,280300000.0
2008-08-26 18:15:00,93.92,93.95,93.91,93.93,134400000.0
2008-08-26 18:16:00,93.93,93.93,93.88,93.89,112400000.0
2008-08-26 18:17:00,93.89,93.89,93.87,93.88,128400000.0
2008-08-26 18:18:00,93.88,93.89,93.87,93.89,89200000.0
2008-08-26 18:19:00,93.89,93.9,93.785,93.805,242900000.0
2008-08-26 18:20:00,93.81,93.87,93.77,93.86,232500000.0
2008-08-26 18:21:00,93.86,93.87,93.83,93.83,122300000.0
2008-08-26 18:22:00,93.84,93.84,93.82,93.82,72900000.0
2008-08-26 18:23:00,93.82,93.82,93.79,93.805,129200000.0
2008-08-26 18:24:00,93.805,93.84,93.805,93.82,175000000.0
2008-08-26 18:25:00,93.81,93.85,93.81,93.84,165300000.0
2008-08-26 18:26:00,93.835,93.84,93.805,93.81,200400000.0
2008-08-26 18:27:00,93.81,93.83,93.78,93.79,176800000.0
2008-08-26 18:28:00,93.79,93.82,93.78,93.81,234800000.0
2008-08-26 18:29:00,93.82,93.84,93.795,93.795,137700000.0
2008-08-26 18:30:00,93.8,93.81,93.76,93.8,157500000.0
2008-08-26 18:31:00,93.8,93.81,93.78,93.79,159100000.0
2008-08-26 18:32:00,93.79,93.82,93.79,93.8,103300000.0
2008-08-26 18:33:00,93.8,93.8,93.74,93.76,163600000.0
2008-08-26 18:34:00,93.76,93.78,93.755,93.77,90100000.0
2008-08-26 18:35:00,93.765,93.83,93.755,93.81,139900000.0
2008-08-26 18:36:00,93.82,93.84,93.775,93.8,150100000.0
2008-08-26 18:37:00,93.8,93.81,93.785,93.81,96000000.0
2008-08-26 18:38:00,93.79,93.81,93.79,93.79,124500000.0
2008-08-26 18:39:00,93.785,93.81,93.77,93.78,56500000.0
2008-08-26 18:40:00,93.78,93.78,93.74,93.77,124300000.0
2008-08-26 18:41:00,93.77,93.79,93.73,93.73,101400000.0
2008-08-26 18:42:00,93.73,93.75,93.63,93.67,247000000.0
2008-08-26 18:43:00,93.67,93.68,93.655,93.66,143900000.0
2008-08-26 18:44:00,93.66,93.69,93.66,93.69,53000000.0
2008-08-26 18:45:00,93.69,93.71,93.655,93.71,112200000.0
2008-08-26 18:46:00,93.7,93.71,93.665,93.67,185500000.0
2008-08-26 18:47:00,93.67,93.67,93.64,93.65,97100000.0
2008-08-26 18:48:00,93.65,93.67,93.65,93.66,46200000.0
2008-08-26 18:49:00,93.665,93.685,93.665,93.68,80100000.0
2008-08-26 18:50:00,93.68,93.705,93.665,93.665,108700000.0
2008-08-26 18:51:00,93.67,93.7,93.66,93.685,152300000.0
2008-08-26 18:52:00,93.68,93.69,93.65,93.67,102300000.0
2008-08-26 18:53:00,93.67,93.67,93.665,93.67,14400000.0
2008-08-26 18:54:00,93.675,93.685,93.665,93.68,28600000.0
2008-08-26 18:55:00,93.68,93.795,93.67,93.785,176000000.0
2008-08-26 18:56:00,93.79,93.81,93.685,93.695,231600000.0
2008-08-26 18:57:00,93.705,93.71,93.695,93.7,34700000.0
2008-08-26 18:58:00,93.7,93.71,93.665,93.685,77800000.0
2008-08-26 18:59:00,93.685,93.695,93.68,93.69,35200000.0
2008-08-26 19:00:00,93.685,93.685,93.67,93.67,59700000.0
2008-08-26 19:01:00,93.67,93.72,93.67,93.72,73800000.0
2008-08-26 19:02:00,93.72,93.74,93.71,93.74,58900000.0
2008-08-26 19:03:00,93.74,93.77,93.73,93.77,67500000.0
2008-08-26 19:04:00,93.77,93.78,93.71,93.74,100000000.0
2008-08-26 19:05:00,93.74,93.76,93.73,93.76,34400000.0
2008-08-26 19:06:00,93.76,93.76,93.68,93.69,191700000.0
2008-08-26 19:07:00,93.69,93.71,93.665,93.7,48700000.0
2008-08-26 19:08:00,93.7,93.7,93.67,93.67,175700000.0
2008-08-26 19:09:00,93.67,93.73,93.665,93.73,80500000.0
2008-08-26 19:10:00,93.73,93.74,93.73,93.73,24700000.0
2008-08-26 19:11:00,93.73,93.73,93.71,93.73,54500000.0
2008-08-26 19:12:00,93.72,93.72,93.69,93.7,55100000.0
2008-08-26 19:13:00,93.7,93.7,93.66,93.66,177600000.0
2008-08-26 19:14:00,93.67,93.69,93.65,93.675,126600000.0
2008-08-26 19:15:00,93.67,93.685,93.63,93.65,147800000.0
2008-08-26 19:16:00,93.66,93.68,93.66,93.68,71200000.0
2008-08-26 19:17:00,93.68,93.71,93.67,93.68,137000000.0
2008-08-26 19:18:00,93.675,93.695,93.66,93.69,138300000.0
2008-08-26 19:19:00,93.69,93.69,93.675,93.68,59700000.0
2008-08-26 19:20:00,93.685,93.7,93.68,93.69,56600000.0
2008-08-26 19:21:00,93.69,93.715,93.69,93.7,98500000.0
2008-08-26 19:22:00,93.705,93.735,93.705,93.725,61600000.0
2008-08-26 19:23:00,93.725,93.75,93.725,93.75,51700000.0
2008-08-26 19:24:00,93.74,93.78,93.74,93.77,112100000.0
2008-08-26 19:25:00,93.77,93.795,93.77,93.78,57500000.0
2008-08-26 19:26:00,93.78,93.79,93.78,93.79,41800000.0
2008-08-26 19:27:00,93.79,93.83,93.76,93.8,166800000.0
2008-08-26 19:28:00,93.8,93.8,93.785,93.8,54300000.0
2008-08-26 19:29:00,93.79,93.805,93.785,93.795,76200000.0
2008-08-26 19:30:00,93.8,93.81,93.785,93.81,46900000.0
2008-08-26 19:31:00,93.82,93.85,93.815,93.85,53300000.0
2008-08-26 19:32:00,93.85,93.86,93.825,93.825,105200000.0
2008-08-26 19:33:00,93.83,93.84,93.825,93.84,41500000.0
2008-08-26 19:34:00,93.83,93.84,93.825,93.84,23000000.0
2008-08-26 19:35:00,93.84,93.84,93.815,93.815,44200000.0
2008-08-26 19:36:00,93.82,93.83,93.815,93.82,80600000.0
2008-08-26 19:37:00,93.83,93.83,93.81,93.82,55800000.0
2008-08-26 19:38:00,93.82,93.83,93.79,93.79,63000000.0
2008-08-26 19:39:00,93.8,93.815,93.795,93.8,67000000.0
2008-08-26 19:40:00,93.8,93.8,93.79,93.79,63000000.0
2008-08-26 19:41:00,93.79,93.84,93.79,93.84,26000000.0
2008-08-26 19:42:00,93.84,93.86,93.84,93.85,33900000.0
2008-08-26 19:43:00,93.85,93.85,93.83,93.83,25600000.0
2008-08-26 19:44:00,93.83,93.83,93.83,93.83,14000000.0
2008-08-26 19:45:00,93.83,93.83,93.81,93.82,54100000.0
2008-08-26 19:46:00,93.82,93.83,93.8,93.81,54400000.0
2008-08-26 19:47:00,93.81,93.83,93.81,93.81,59500000.0
2008-08-26 19:48:00,93.81,93.82,93.81,93.81,34800000.0
2008-08-26 19:49:00,93.81,93.82,93.81,93.81,40500000.0
2008-08-26 19:50:00,93.81,93.82,93.81,93.81,53300000.0
2008-08-26 19:51:00,93.81,93.83,93.81,93.815,81200000.0
2008-08-26 19:52:00,93.815,93.84,93.81,93.82,49900000.0
2008-08-26 19:53:00,93.82,93.83,93.81,93.83,34400000.0
2008-08-26 19:54:00,93.83,93.83,93.8,93.82,53100000.0
2008-08-26 19:55:00,93.82,93.82,93.77,93.775,70700000.0
2008-08-26 19:56:00,93.775,93.78,93.74,93.74,83600000.0
2008-08-26 19:57:00,93.735,93.755,93.73,93.735,56800000.0
2008-08-26 19:58:00,93.74,93.755,93.72,93.74,71300000.0
2008-08-26 19:59:00,93.745,93.745,93.725,93.725,39700000.0
2008-08-26 20:00:00,93.735,93.795,93.675,93.71,146600000.0
2008-08-26 20:01:00,93.71,93.765,93.7,93.74,202400000.0
2008-08-26 20:02:00,93.72,93.73,93.68,93.7,124200000.0
2008-08-26 20:03:00,93.705,93.73,93.685,93.7,95200000.0
2008-08-26 20:04:00,93.7,93.7,93.69,93.69,37300000.0
2008-08-26 20:05:00,93.7,93.72,93.69,93.69,94200000.0
2008-08-26 20:06:00,93.69,93.75,93.685,93.73,213700000.0
2008-08-26 20:07:00,93.725,93.77,93.71,93.77,131000000.0
2008-08-26 20:08:00,93.76,93.78,93.75,93.77,110200000.0
2008-08-26 20:09:00,93.77,93.78,93.76,93.78,100000000.0
2008-08-26 20:10:00,93.79,93.8,93.78,93.79,57000000.0
2008-08-26 20:11:00,93.79,93.8,93.78,93.79,59300000.0
2008-08-26 20:12:00,93.79,93.8,93.77,93.77,62000000.0
2008-08-26 20:13:00,93.77,93.81,93.765,93.8,113900000.0
2008-08-26 20:14:00,93.8,93.8,93.77,93.78,136600000.0
2008-08-26 20:15:00,93.775,93.79,93.775,93.79,56800000.0
2008-08-26 20:16:00,93.79,93.8,93.78,93.79,42200000.0
2008-08-26 20:17:00,93.79,93.8,93.76,93.77,126600000.0
2008-08-26 20:18:00,93.77,93.79,93.76,93.76,59200000.0
2008-08-26 20:19:00,93.75,93.76,93.72,93.75,115100000.0
2008-08-26 20:20:00,93.75,93.75,93.74,93.75,74600000.0
2008-08-26 20:21:00,93.745,93.77,93.73,93.77,60100000.0
2008-08-26 20:22:00,93.76,93.77,93.725,93.74,180900000.0
2008-08-26 20:23:00,93.745,93.75,93.73,93.74,70700000.0
2008-08-26 20:24:00,93.74,93.75,93.7,93.75,100500000.0
2008-08-26 20:25:00,93.75,93.75,93.71,93.73,130400000.0
2008-08-26 20:26:00,93.72,93.785,93.715,93.75,183500000.0
2008-08-26 20:27:00,93.75,93.765,93.72,93.73,113200000.0
2008-08-26 20:28:00,93.74,93.75,93.7,93.71,87800000.0
2008-08-26 20:29:00,93.71,93.715,93.7,93.71,46400000.0
2008-08-26 20:30:00,93.71,93.71,93.69,93.69,63500000.0
2008-08-26 20:31:00,93.69,93.715,93.69,93.71,59800000.0
2008-08-26 20:32:00,93.715,93.755,93.71,93.745,95400000.0
2008-08-26 20:33:00,93.715,93.73,93.681,93.72,35200000.0
2008-08-26 20:34:00,93.74,93.74,93.735,93.735,8000000.0
2008-08-26 20:35:00,93.74,93.76,93.74,93.76,22000000.0
2008-08-26 20:36:00,93.76,93.805,93.745,93.76,143600000.0
2008-08-26 20:37:00,93.765,93.79,93.74,93.75,76300000.0
2008-08-26 20:38:00,93.76,93.76,93.745,93.76,31300000.0
2008-08-26 20:39:00,93.76,93.77,93.745,93.75,38900000.0
2008-08-26 20:40:00,93.755,93.76,93.75,93.76,16400000.0
2008-08-26 20:41:00,93.76,93.76,93.745,93.755,4700000.0
2008-08-26 20:42:00,93.745,93.755,93.745,93.755,5400000.0
2008-08-26 20:43:00,93.755,93.765,93.75,93.76,14300000.0
2008-08-26 20:44:00,93.75,93.765,93.75,93.76,28000000.0
2008-08-26 20:45:00,93.76,93.77,93.75,93.765,74400000.0
2008-08-26 20:46:00,93.765,93.78,93.76,93.775,58800000.0
2008-08-26 20:47:00,93.78,93.79,93.76,93.78,33000000.0
2008-08-26 20:48:00,93.78,93.8,93.755,93.79,88900000.0
2008-08-26 20:49:00,93.79,93.805,93.79,93.79,62600000.0
2008-08-26 20:50:00,93.795,93.8,93.78,93.78,31500000.0
2008-08-26 20:51:00,93.79,93.8,93.79,93.79,28000000.0
2008-08-26 20:52:00,93.79,93.8,93.79,93.79,17900000.0
2008-08-26 20:53:00,93.79,93.81,93.79,93.79,70400000.0
2008-08-26 20:54:00,93.79,93.8,93.79,93.8,37400000.0
2008-08-26 20:55:00,93.8,93.83,93.79,93.83,48800000.0
2008-08-26 20:56:00,93.82,93.83,93.82,93.82,25200000.0
2008-08-26 20:57:00,93.82,93.84,93.795,93.795,121600000.0
2008-08-26 20:58:00,93.805,93.805,93.79,93.8,47900000.0
2008-08-26 20:59:00,93.8,93.815,93.78,93.79,126700000.0
2008-08-26 21:00:00,93.79,93.81,93.79,93.79,70400000.0
2008-08-26 21:01:00,93.79,93.795,93.78,93.785,21500000.0
2008-08-26 21:02:00,93.79,93.83,93.79,93.83,55000000.0
2008-08-26 21:03:00,93.82,93.85,93.82,93.85,15200000.0
2008-08-26 21:04:00,93.85,93.85,93.84,93.85,22700000.0
2008-08-26 21:05:00,93.84,93.86,93.84,93.85,56200000.0
2008-08-26 21:06:00,93.85,93.85,93.805,93.81,85000000.0
2008-08-26 21:07:00,93.815,93.82,93.79,93.79,53500000.0
2008-08-26 21:08:00,93.79,93.795,93.76,93.76,72500000.0
2008-08-26 21:09:00,93.76,93.765,93.73,93.74,81000000.0
2008-08-26 21:10:00,93.74,93.76,93.73,93.74,48400000.0
2008-08-26 21:11:00,93.74,93.76,93.74,93.75,48500000.0
2008-08-26 21:12:00,93.76,93.79,93.76,93.79,41200000.0
2008-08-26 21:13:00,93.78,93.8,93.78,93.8,19600000.0
2008-08-26 21:14:00,93.81,93.81,93.79,93.8,24200000.0
2008-08-26 21:15:00,93.8,93.8,93.78,93.79,38500000.0
2008-08-26 21:16:00,93.79,93.79,93.78,93.79,73200000.0
2008-08-26 21:17:00,93.79,93.79,93.73,93.73,93600000.0
2008-08-26 21:18:00,93.725,93.74,93.715,93.74,54200000.0
2008-08-26 21:19:00,93.745,93.765,93.73,93.74,69200000.0
2008-08-26 21:20:00,93.74,93.745,93.72,93.725,44500000.0
2008-08-26 21:21:00,93.725,93.73,93.705,93.705,62000000.0
2008-08-26 21:22:00,93.705,93.72,93.69,93.72,51300000.0
2008-08-26 21:23:00,93.72,93.72,93.72,93.72,11000000.0
2008-08-26 21:24:00,93.72,93.73,93.72,93.73,16500000.0
2008-08-26 21:25:00,93.725,93.73,93.72,93.725,29700000.0
2008-08-26 21:26:00,93.725,93.725,93.72,93.72,9800000.0
2008-08-26 21:27:00,93.72,93.745,93.72,93.73,32300000.0
2008-08-26 21:28:00,93.73,93.73,93.68,93.685,40600000.0
2008-08-26 21:29:00,93.68,93.68,93.68,93.68,3000000.0
2008-08-26 21:30:00,93.68,93.7,93.655,93.69,83100000.0
2008-08-26 21:31:00,93.69,93.69,93.68,93.68,27100000.0
2008-08-26 21:32:00,93.68,93.685,93.67,93.685,30500000.0
2008-08-26 21:33:00,93.69,93.695,93.685,93.69,37700000.0
2008-08-26 21:34:00,93.69,93.69,93.665,93.69,124600000.0
2008-08-26 21:35:00,93.69,93.7,93.685,93.69,36300000.0
2008-08-26 21:36:00,93.69,93.69,93.68,93.69,53700000.0
2008-08-26 21:37:00,93.69,93.7,93.69,93.69,16700000.0
2008-08-26 21:38:00,93.705,93.71,93.695,93.71,89600000.0
2008-08-26 21:39:00,93.71,93.72,93.7,93.71,88300000.0
2008-08-26 21:40:00,93.705,93.72,93.7,93.72,71000000.0
2008-08-26 21:41:00,93.72,93.73,93.7,93.73,44200000.0
2008-08-26 21:42:00,93.73,93.75,93.73,93.74,41200000.0
2008-08-26 21:43:00,93.74,93.79,93.74,93.76,35900000.0
2008-08-26 21:44:00,93.77,93.77,93.73,93.74,31000000.0
2008-08-26 21:45:00,93.74,93.75,93.74,93.74,5000000.0
2008-08-26 21:46:00,93.74,93.77,93.74,93.76,18000000.0
2008-08-26 21:47:00,93.76,93.79,93.76,93.78,38900000.0
2008-08-26 21:48:00,93.78,93.79,93.76,93.76,88900000.0
2008-08-26 21:49:00,93.76,93.765,93.75,93.75,42400000.0
2008-08-26 21:50:00,93.75,93.765,93.75,93.76,39100000.0
2008-08-26 21:51:00,93.76,93.76,93.75,93.755,29700000.0
2008-08-26 21:52:00,93.75,93.76,93.735,93.745,37900000.0
2008-08-26 21:53:00,93.745,93.75,93.74,93.75,21700000.0
2008-08-26 21:54:00,93.75,93.75,93.73,93.73,43200000.0
2008-08-26 21:55:00,93.73,93.74,93.72,93.72,36000000.0
2008-08-26 21:56:00,93.72,93.73,93.72,93.73,5200000.0
2008-08-26 21:57:00,93.725,93.74,93.725,93.74,18600000.0
2008-08-26 21:58:00,93.73,93.74,93.72,93.74,69800000.0
2008-08-26 21:59:00,93.73,93.77,93.73,93.76,48900000.0
2008-08-26 22:00:00,93.765,93.805,93.755,93.8,37200000.0
2008-08-26 22:01:00,93.805,93.81,93.8,93.81,17000000.0
2008-08-26 22:02:00,93.805,93.805,93.77,93.775,35900000.0
2008-08-26 22:03:00,93.78,93.78,93.78,93.78,3000000.0
2008-08-26 22:04:00,93.775,93.775,93.775,93.775,3000000.0
2008-08-26 22:05:00,93.775,93.8,93.775,93.79,25900000.0
2008-08-26 22:06:00,93.8,93.81,93.78,93.795,101000000.0
2008-08-26 22:07:00,93.79,93.8,93.79,93.8,25200000.0
2008-08-26 22:08:00,93.8,93.8,93.79,93.79,39600000.0
2008-08-26 22:09:00,93.795,93.795,93.78,93.78,39300000.0
2008-08-26 22:10:00,93.77,93.78,93.765,93.765,28200000.0
2008-08-26 22:11:00,93.765,93.78,93.765,93.78,13300000.0
2008-08-26 22:12:00,93.78,93.82,93.78,93.8,38200000.0
2008-08-26 22:13:00,93.805,93.805,93.8,93.8,4000000.0
2008-08-26 22:14:00,93.805,93.81,93.79,93.8,20700000.0
2008-08-26 22:15:00,93.79,93.81,93.79,93.8,32100000.0
2008-08-26 22:16:00,93.8,93.8,93.79,93.79,7000000.0
2008-08-26 22:17:00,93.79,93.805,93.77,93.805,39200000.0
2008-08-26 22:18:00,93.815,93.82,93.805,93.81,52600000.0
2008-08-26 22:19:00,93.825,93.825,93.805,93.805,24500000.0
2008-08-26 22:20:00,93.805,93.81,93.805,93.81,6100000.0
2008-08-26 22:21:00,93.81,93.81,93.81,93.81,3000000.0
2008-08-26 22:22:00,93.81,93.81,93.8,93.8,11000000.0
2008-08-26 22:23:00,93.8,93.8,93.76,93.79,47900000.0
2008-08-26 22:24:00,93.785,93.79,93.785,93.79,9400000.0
2008-08-26 22:25:00,93.79,93.83,93.79,93.82,29700000.0
2008-08-26 22:26:00,93.82,93.84,93.805,93.835,33700000.0
2008-08-26 22:27:00,93.835,93.835,93.805,93.815,50700000.0
2008-08-26 22:28:00,93.815,93.82,93.805,93.815,23100000.0
2008-08-26 22:29:00,93.815,93.82,93.81,93.82,23300000.0
2008-08-26 22:30:00,93.82,93.84,93.82,93.84,13800000.0
2008-08-26 22:31:00,93.84,93.85,93.84,93.84,12000000.0
2008-08-26 22:32:00,93.84,93.86,93.84,93.86,45400000.0
2008-08-26 22:33:00,93.86,93.86,93.815,93.825,55700000.0
2008-08-26 22:34:00,93.82,93.83,93.82,93.82,25700000.0
2008-08-26 22:35:00,93.82,93.83,93.81,93.82,30900000.0
2008-08-26 22:36:00,93.82,93.82,93.79,93.79,46400000.0
2008-08-26 22:37:00,93.805,93.84,93.79,93.82,116100000.0
2008-08-26 22:38:00,93.82,93.85,93.8,93.82,83200000.0
2008-08-26 22:39:00,93.82,93.84,93.815,93.82,59000000.0
2008-08-26 22:40:00,93.82,93.825,93.82,93.82,35600000.0
2008-08-26 22:41:00,93.82,93.82,93.82,93.82,40800000.0
2008-08-26 22:42:00,93.82,93.82,93.82,93.82,3000000.0
2008-08-26 22:43:00,93.8,93.8,93.79,93.79,52600000.0
2008-08-26 22:44:00,93.79,93.81,93.77,93.775,112300000.0
2008-08-26 22:45:00,93.775,93.81,93.775,93.81,76000000.0
2008-08-26 22:46:00,93.81,93.81,93.78,93.78,14800000.0
2008-08-26 22:47:00,93.78,93.78,93.77,93.78,29200000.0
2008-08-26 22:48:00,93.78,93.79,93.78,93.79,15600000.0
2008-08-26 22:49:00,93.79,93.79,93.79,93.79,3600000.0
2008-08-26 22:50:00,93.79,93.8,93.79,93.79,90400000.0
2008-08-26 22:51:00,93.79,93.82,93.79,93.81,17900000.0
2008-08-26 22:52:00,93.81,93.81,93.79,93.79,43600000.0
2008-08-26 22:53:00,93.79,93.81,93.79,93.81,18400000.0
2008-08-26 22:54:00,93.81,93.81,93.795,93.795,18400000.0
2008-08-26 22:55:00,93.795,93.815,93.795,93.805,44500000.0
2008-08-26 22:56:00,93.8,93.8,93.79,93.79,20600000.0
2008-08-26 22:57:00,93.79,93.795,93.78,93.78,26000000.0
2008-08-26 22:58:00,93.78,93.79,93.77,93.78,25900000.0
2008-08-26 22:59:00,93.78,93.81,93.77,93.785,48000000.0
2008-08-26 23:00:00,93.78,93.79,93.73,93.73,37400000.0
2008-08-26 23:01:00,93.75,93.76,93.74,93.76,70800000.0
2008-08-26 23:02:00,93.77,93.77,93.75,93.77,44100000.0
2008-08-26 23:03:00,93.77,93.77,93.76,93.76,4400000.0
2008-08-26 23:04:00,93.76,93.76,93.75,93.76,5000000.0
2008-08-26 23:05:00,93.75,93.75,93.715,93.73,25300000.0
2008-08-26 23:06:00,93.73,93.73,93.71,93.73,20100000.0
2008-08-26 23:07:00,93.73,93.73,93.71,93.73,45300000.0
2008-08-26 23:08:00,93.687,93.719,93.686,93.705,17200000.0
2008-08-26 23:09:00,93.73,93.73,93.69,93.72,96700000.0
2008-08-26 23:10:00,93.72,93.73,93.71,93.72,38500000.0
2008-08-26 23:11:00,93.72,93.72,93.71,93.71,68500000.0
2008-08-26 23:12:00,93.71,93.71,93.71,93.71,52200000.0
2008-08-26 23:13:00,93.71,93.73,93.71,93.73,14800000.0
2008-08-26 23:14:00,93.73,93.73,93.69,93.7,144000000.0
2008-08-26 23:15:00,93.7,93.7,93.68,93.7,35600000.0
2008-08-26 23:16:00,93.695,93.695,93.685,93.69,22800000.0
2008-08-26 23:17:00,93.685,93.695,93.685,93.695,5400000.0
2008-08-26 23:18:00,93.69,93.69,93.685,93.69,15300000.0
2008-08-26 23:19:00,93.695,93.705,93.695,93.7,6900000.0
2008-08-26 23:20:00,93.695,93.7,93.685,93.695,41100000.0
2008-08-26 23:21:00,93.69,93.69,93.69,93.69,3800000.0
2008-08-26 23:22:00,93.685,93.685,93.675,93.675,8300000.0
2008-08-26 23:23:00,93.68,93.685,93.68,93.685,5600000.0
2008-08-26 23:24:00,93.69,93.71,93.69,93.71,3400000.0
2008-08-26 23:25:00,93.71,93.73,93.69,93.7,146600000.0
2008-08-26 23:26:00,93.7,93.73,93.7,93.72,87500000.0
2008-08-26 23:27:00,93.715,93.725,93.71,93.71,34800000.0
2008-08-26 23:28:00,93.725,93.725,93.72,93.72,2800000.0
2008-08-26 23:29:00,93.72,93.725,93.72,93.72,39600000.0
2008-08-26 23:30:00,93.72,93.73,93.705,93.725,172200000.0
2008-08-26 23:31:00,93.725,93.75,93.72,93.735,48000000.0
2008-08-26 23:32:00,93.74,93.74,93.74,93.74,3000000.0
2008-08-26 23:33:00,93.73,93.73,93.73,93.73,15800000.0
2008-08-26 23:34:00,93.73,93.73,93.69,93.69,10000000.0
2008-08-26 23:35:00,93.7,93.73,93.7,93.72,17600000.0
2008-08-26 23:36:00,93.72,93.73,93.685,93.72,30900000.0
2008-08-26 23:37:00,93.73,93.73,93.695,93.7,20200000.0
2008-08-26 23:38:00,93.71,93.71,93.7,93.71,3000000.0
2008-08-26 23:39:00,93.72,93.72,93.71,93.71,2000000.0
2008-08-26 23:40:00,93.73,93.73,93.7,93.7,42600000.0
2008-08-26 23:41:00,93.71,93.71,93.7,93.71,6000000.0
2008-08-26 23:42:00,93.7,93.72,93.7,93.72,7900000.0
2008-08-26 23:43:00,93.72,93.76,93.715,93.75,16500000.0
2008-08-26 23:44:00,93.74,93.74,93.74,93.74,3000000.0
2008-08-26 23:45:00,93.74,93.75,93.74,93.75,2000000.0
2008-08-26 23:46:00,93.76,93.76,93.75,93.75,2000000.0
2008-08-26 23:47:00,93.74,93.74,93.69,93.69,23700000.0
2008-08-26 23:48:00,93.68,93.68,93.68,93.68,2200000.0
2008-08-26 23:49:00,93.675,93.69,93.675,93.69,5600000.0
2008-08-26 23:50:00,93.68,93.68,93.68,93.68,4200000.0
2008-08-26 23:51:00,93.69,93.69,93.68,93.68,3000000.0
2008-08-26 23:52:00,93.68,93.69,93.68,93.69,4000000.0
2008-08-26 23:53:00,93.68,93.68,93.68,93.68,1000000.0
2008-08-26 23:54:00,93.68,93.71,93.68,93.69,32300000.0
2008-08-26 23:55:00,93.7,93.71,93.69,93.71,34100000.0
2008-08-26 23:56:00,93.7,93.7,93.69,93.69,2000000.0
2008-08-26 23:57:00,93.68,93.68,93.67,93.68,8000000.0
2008-08-26 23:58:00,93.65,93.68,93.65,93.68,80700000.0
2008-08-26 23:59:00,93.65,93.68,93.65,93.67,22300000.0
2008-08-27 00:00:00,93.68,93.68,93.67,93.68,16700000.0
2008-08-27 00:01:00,93.67,93.67,93.67,93.67,1000000.0
2008-08-27 00:02:00,93.67,93.68,93.66,93.68,31100000.0
2008-08-27 00:03:00,93.68,93.68,93.59,93.65,77000000.0
2008-08-27 00:04:00,93.64,93.65,93.62,93.65,18700000.0
2008-08-27 00:05:00,93.64,93.64,93.63,93.63,4000000.0
2008-08-27 00:06:00,93.62,93.65,93.62,93.64,42200000.0
2008-08-27 00:07:00,93.63,93.63,93.63,93.63,1000000.0
2008-08-27 00:08:00,93.63,93.65,93.62,93.65,107700000.0
2008-08-27 00:09:00,93.65,93.66,93.65,93.65,17900000.0
2008-08-27 00:10:00,93.65,93.65,93.62,93.62,17300000.0
2008-08-27 00:11:00,93.62,93.62,93.6,93.6,9100000.0
2008-08-27 00:12:00,93.6,93.63,93.6,93.63,55100001.0
2008-08-27 00:13:00,93.63,93.66,93.63,93.65,43200000.0
2008-08-27 00:14:00,93.65,93.65,93.63,93.63,10000000.0
2008-08-27 00:15:00,93.64,93.65,93.64,93.65,16900000.0
2008-08-27 00:16:00,93.64,93.65,93.6,93.63,37300000.0
2008-08-27 00:17:00,93.62,93.63,93.62,93.63,5000000.0
2008-08-27 00:18:00,93.62,93.62,93.62,93.62,1000000.0
2008-08-27 00:19:00,93.63,93.63,93.6,93.63,5500000.0
2008-08-27 00:20:00,93.62,93.63,93.62,93.63,2000000.0
2008-08-27 00:21:00,93.62,93.62,93.6,93.62,16100000.0
2008-08-27 00:22:00,93.615,93.62,93.615,93.62,3600000.0
2008-08-27 00:23:00,93.63,93.63,93.6,93.6,17300000.0
2008-08-27 00:24:00,93.61,93.62,93.6,93.61,14800000.0
2008-08-27 00:25:00,93.61,93.61,93.6,93.6,3000000.0
2008-08-27 00:26:00,93.595,93.61,93.595,93.61,2300000.0
2008-08-27 00:27:00,93.6,93.6,93.6,93.6,68200000.0
2008-08-27 00:28:00,93.62,93.63,93.62,93.62,7000000.0
2008-08-27 00:29:00,93.62,93.63,93.62,93.62,4000000.0
2008-08-27 00:30:00,93.62,93.66,93.61,93.66,43600000.0
2008-08-27 00:31:00,93.67,93.74,93.66,93.73,116000002.0
2008-08-27 00:32:00,93.72,93.72,93.69,93.69,20900000.0
2008-08-27 00:33:00,93.69,93.7,93.64,93.7,76300001.0
2008-08-27 00:34:00,93.68,93.71,93.665,93.68,42600000.0
2008-08-27 00:35:00,93.67,93.67,93.67,93.67,69200000.0
2008-08-27 00:36:00,93.67,93.67,93.67,93.67,6300000.0
2008-08-27 00:37:00,93.67,93.67,93.67,93.67,10200000.0
2008-08-27 00:38:00,93.69,93.71,93.67,93.68,165200000.0
2008-08-27 00:39:00,93.675,93.71,93.675,93.71,34400001.0
2008-08-27 00:40:00,93.7,93.71,93.7,93.7,15500000.0
2008-08-27 00:41:00,93.7,93.76,93.7,93.76,32400000.0
2008-08-27 00:42:00,93.75,93.755,93.695,93.71,85500000.0
2008-08-27 00:43:00,93.71,93.71,93.71,93.71,1300000.0
2008-08-27 00:44:00,93.71,93.725,93.69,93.7,45700000.0
2008-08-27 00:45:00,93.7,93.71,93.7,93.71,41000001.0
2008-08-27 00:46:00,93.71,93.74,93.71,93.74,7000000.0
2008-08-27 00:47:00,93.74,93.75,93.695,93.74,46600000.0
2008-08-27 00:48:00,93.75,93.75,93.74,93.75,25000000.0
2008-08-27 00:49:00,93.75,93.75,93.725,93.75,23300000.0
2008-08-27 00:50:00,93.75,93.77,93.74,93.77,25600000.0
2008-08-27 00:51:00,93.77,93.77,93.76,93.76,9000000.0
2008-08-27 00:52:00,93.76,93.76,93.72,93.725,30500000.0
2008-08-27 00:53:00,93.72,93.77,93.72,93.745,21200000.0
2008-08-27 00:54:00,93.745,93.745,93.74,93.74,8400000.0
2008-08-27 00:55:00,93.73,93.73,93.685,93.69,199700002.0
2008-08-27 00:56:00,93.7,93.71,93.69,93.71,21500000.0
2008-08-27 00:57:00,93.72,93.72,93.71,93.71,16500000.0
2008-08-27 00:58:00,93.72,93.74,93.72,93.74,49700000.0
2008-08-27 00:59:00,93.73,93.755,93.73,93.75,99700001.0
2008-08-27 01:00:00,93.74,93.74,93.74,93.74,2000000.0
2008-08-27 01:01:00,93.73,93.73,93.685,93.73,82200001.0
2008-08-27 01:02:00,93.73,93.73,93.72,93.72,9000000.0
2008-08-27 01:03:00,93.72,93.72,93.7,93.72,26400000.0
2008-08-27 01:04:00,93.72,93.72,93.68,93.68,25200000.0
2008-08-27 01:05:00,93.7,93.7,93.68,93.69,38200000.0
2008-08-27 01:06:00,93.69,93.69,93.655,93.68,32100000.0
2008-08-27 01:07:00,93.68,93.68,93.67,93.67,6000000.0
2008-08-27 01:08:00,93.67,93.67,93.64,93.64,57400000.0
2008-08-27 01:09:00,93.64,93.66,93.63,93.64,198500004.0
2008-08-27 01:10:00,93.65,93.66,93.63,93.66,27300000.0
2008-08-27 01:11:00,93.65,93.66,93.64,93.66,77400001.0
2008-08-27 01:12:00,93.66,93.66,93.63,93.65,84000000.0
2008-08-27 01:13:00,93.65,93.65,93.65,93.65,2000000.0
2008-08-27 01:14:00,93.65,93.67,93.65,93.67,14300000.0
2008-08-27 01:15:00,93.67,93.67,93.67,93.67,1000000.0
2008-08-27 01:16:00,93.66,93.67,93.66,93.67,31100000.0
2008-08-27 01:17:00,93.66,93.66,93.64,93.66,9200000.0
2008-08-27 01:18:00,93.67,93.67,93.66,93.66,14400000.0
2008-08-27 01:19:00,93.68,93.71,93.68,93.69,98500000.0
2008-08-27 01:20:00,93.7,93.7,93.65,93.65,46900001.0
2008-08-27 01:21:00,93.65,93.65,93.61,93.64,82100000.0
2008-08-27 01:22:00,93.64,93.65,93.63,93.63,24100000.0
2008-08-27 01:23:00,93.64,93.66,93.64,93.66,15000000.0
2008-08-27 01:24:00,93.66,93.66,93.64,93.64,11000000.0
2008-08-27 01:25:00,93.64,93.64,93.63,93.63,3000000.0
2008-08-27 01:26:00,93.63,93.68,93.63,93.68,17200000.0
2008-08-27 01:27:00,93.68,93.7,93.68,93.7,12000000.0
2008-08-27 01:28:00,93.71,93.71,93.68,93.68,11000000.0
2008-08-27 01:29:00,93.68,93.73,93.68,93.73,95100000.0
2008-08-27 01:30:00,93.72,93.73,93.71,93.71,38000000.0
2008-08-27 01:31:00,93.71,93.73,93.7,93.71,29100000.0
2008-08-27 01:32:00,93.71,93.71,93.69,93.7,32400000.0
2008-08-27 01:33:00,93.69,93.7,93.69,93.69,4000000.0
2008-08-27 01:34:00,93.69,93.7,93.68,93.7,24100000.0
2008-08-27 01:35:00,93.71,93.71,93.71,93.71,18600000.0
2008-08-27 01:36:00,93.71,93.72,93.71,93.72,9100000.0
2008-08-27 01:37:00,93.73,93.73,93.73,93.73,9000000.0
2008-08-27 01:38:00,93.73,93.74,93.72,93.72,31800000.0
2008-08-27 01:39:00,93.73,93.73,93.72,93.72,12200000.0
2008-08-27 01:40:00,93.72,93.72,93.7,93.71,26500000.0
2008-08-27 01:41:00,93.71,93.71,93.69,93.69,13000000.0
2008-08-27 01:42:00,93.69,93.69,93.64,93.64,33900000.0
2008-08-27 01:43:00,93.65,93.66,93.65,93.66,5000000.0
2008-08-27 01:44:00,93.66,93.66,93.66,93.66,1000000.0
2008-08-27 01:45:00,93.66,93.66,93.66,93.66,1000000.0
2008-08-27 01:46:00,93.66,93.67,93.66,93.67,19800000.0
2008-08-27 01:47:00,93.67,93.67,93.66,93.66,9000000.0
2008-08-27 01:48:00,93.66,93.66,93.63,93.65,49200000.0
2008-08-27 01:49:00,93.65,93.66,93.64,93.65,33000000.0
2008-08-27 01:50:00,93.65,93.65,93.64,93.64,20500000.0
2008-08-27 01:51:00,93.64,93.64,93.63,93.63,33800000.0
2008-08-27 01:52:00,93.62,93.64,93.62,93.63,51600001.0
2008-08-27 01:53:00,93.63,93.66,93.63,93.65,50300000.0
2008-08-27 01:54:00,93.66,93.66,93.66,93.66,2000000.0
2008-08-27 01:55:00,93.65,93.65,93.63,93.63,15100000.0
2008-08-27 01:56:00,93.63,93.63,93.62,93.63,28000000.0
2008-08-27 01:57:00,93.63,93.65,93.63,93.65,8000000.0
2008-08-27 01:58:00,93.65,93.65,93.63,93.64,22000000.0
2008-08-27 01:59:00,93.64,93.65,93.64,93.64,18400000.0
2008-08-27 02:00:00,93.64,93.64,93.62,93.63,57400000.0
2008-08-27 02:01:00,93.63,93.65,93.62,93.65,69200001.0
2008-08-27 02:02:00,93.65,93.7,93.64,93.7,71400000.0
2008-08-27 02:03:00,93.7,93.71,93.68,93.71,48500000.0
2008-08-27 02:04:00,93.73,93.73,93.685,93.72,42400000.0
2008-08-27 02:05:00,93.72,93.74,93.69,93.7,93500000.0
2008-08-27 02:06:00,93.7,93.74,93.7,93.7,67100000.0
2008-08-27 02:07:00,93.7,93.71,93.7,93.71,71700000.0
2008-08-27 02:08:00,93.71,93.71,93.69,93.71,43100000.0
2008-08-27 02:09:00,93.72,93.75,93.71,93.74,26000000.0
2008-08-27 02:10:00,93.77,93.8,93.75,93.79,98000000.0
2008-08-27 02:11:00,93.79,93.8,93.76,93.76,80600001.0
2008-08-27 02:12:00,93.77,93.78,93.76,93.78,105500000.0
2008-08-27 02:13:00,93.79,93.87,93.79,93.87,69600000.0
2008-08-27 02:14:00,93.87,93.87,93.79,93.81,102900000.0
2008-08-27 02:15:00,93.81,93.83,93.8,93.81,113900001.0
2008-08-27 02:16:00,93.81,93.84,93.77,93.81,191500000.0
2008-08-27 02:17:00,93.81,93.85,93.81,93.84,60099999.0
2008-08-27 02:18:00,93.82,93.87,93.82,93.84,94200000.0
2008-08-27 02:19:00,93.83,93.83,93.765,93.79,223700000.0
2008-08-27 02:20:00,93.8,93.84,93.79,93.83,132800002.0
2008-08-27 02:21:00,93.83,93.85,93.82,93.84,36200000.0
2008-08-27 02:22:00,93.85,93.9,93.85,93.875,225600002.0
2008-08-27 02:23:00,93.87,93.91,93.87,93.88,388900000.0
2008-08-27 02:24:00,93.88,93.88,93.84,93.85,155700000.0
2008-08-27 02:25:00,93.84,93.84,93.81,93.81,274200004.0
2008-08-27 02:26:00,93.82,93.82,93.79,93.79,149400000.0
2008-08-27 02:27:00,93.79,93.81,93.74,93.77,115800000.0
2008-08-27 02:28:00,93.77,93.78,93.74,93.74,23400000.0
2008-08-27 02:29:00,93.75,93.76,93.715,93.74,87700000.0
2008-08-27 02:30:00,93.74,93.76,93.74,93.76,93300000.0
2008-08-27 02:31:00,93.77,93.81,93.76,93.81,108000000.0
2008-08-27 02:32:00,93.81,93.81,93.77,93.79,118799999.0
2008-08-27 02:33:00,93.79,93.8,93.79,93.79,93200001.0
2008-08-27 02:34:00,93.8,93.81,93.79,93.81,39300000.0
2008-08-27 02:35:00,93.81,93.81,93.81,93.81,13700000.0
2008-08-27 02:36:00,93.81,93.82,93.79,93.81,108300000.0
2008-08-27 02:37:00,93.8,93.8,93.77,93.79,123600000.0
2008-08-27 02:38:00,93.79,93.82,93.76,93.78,308600000.0
2008-08-27 02:39:00,93.77,93.8,93.76,93.77,194200002.0
2008-08-27 02:40:00,93.77,93.77,93.75,93.75,84500000.0
2008-08-27 02:41:00,93.75,93.82,93.75,93.82,127700000.0
2008-08-27 02:42:00,93.82,93.83,93.81,93.81,120200000.0
2008-08-27 02:43:00,93.82,93.82,93.79,93.8,101900000.0
2008-08-27 02:44:00,93.79,93.85,93.79,93.84,318799997.0
2008-08-27 02:45:00,93.85,93.85,93.8,93.8,367000000.0
2008-08-27 02:46:00,93.8,93.85,93.79,93.83,179899999.0
2008-08-27 02:47:00,93.86,93.89,93.85,93.88,57400000.0
2008-08-27 02:48:00,93.88,93.88,93.84,93.84,69600000.0
2008-08-27 02:49:00,93.84,93.87,93.84,93.87,74100000.0
2008-08-27 02:50:00,93.87,93.88,93.85,93.88,146800001.0
2008-08-27 02:51:00,93.88,93.88,93.82,93.82,99800000.0
2008-08-27 02:52:00,93.83,93.84,93.78,93.81,211699999.0
2008-08-27 02:53:00,93.83,93.84,93.8,93.8,120400000.0
2008-08-27 02:54:00,93.81,93.81,93.76,93.76,105900000.0
2008-08-27 02:55:00,93.76,93.81,93.76,93.78,104700000.0
2008-08-27 02:56:00,93.78,93.79,93.78,93.79,18000000.0
2008-08-27 02:57:00,93.79,93.8,93.77,93.8,42600000.0
2008-08-27 02:58:00,93.79,93.8,93.79,93.79,36000000.0
2008-08-27 02:59:00,93.79,93.79,93.76,93.77,73500000.0
2008-08-27 03:00:00,93.77,93.78,93.76,93.76,51300000.0
2008-08-27 03:01:00,93.76,93.77,93.73,93.74,130300000.0
2008-08-27 03:02:00,93.75,93.79,93.74,93.78,106300000.0
2008-08-27 03:03:00,93.78,93.8,93.77,93.78,78200000.0
2008-08-27 03:04:00,93.78,93.8,93.74,93.78,72500000.0
2008-08-27 03:05:00,93.78,93.78,93.73,93.73,96100000.0
2008-08-27 03:06:00,93.74,93.77,93.73,93.77,120300000.0
2008-08-27 03:07:00,93.77,93.79,93.76,93.76,102100000.0
2008-08-27 03:08:00,93.77,93.78,93.76,93.78,72400000.0
2008-08-27 03:09:00,93.78,93.82,93.76,93.77,130500000.0
2008-08-27 03:10:00,93.77,93.78,93.76,93.77,36100000.0
2008-08-27 03:11:00,93.77,93.78,93.76,93.78,36700000.0
2008-08-27 03:12:00,93.78,93.78,93.77,93.78,57000000.0
2008-08-27 03:13:00,93.77,93.77,93.74,93.76,90300001.0
2008-08-27 03:14:00,93.76,93.78,93.75,93.78,245700001.0
2008-08-27 03:15:00,93.77,93.77,93.75,93.75,123600000.0
2008-08-27 03:16:00,93.75,93.76,93.74,93.74,23800000.0
2008-08-27 03:17:00,93.74,93.74,93.67,93.7,71800000.0
2008-08-27 03:18:00,93.71,93.73,93.69,93.7,98300000.0
2008-08-27 03:19:00,93.685,93.7,93.68,93.7,73200000.0
2008-08-27 03:20:00,93.7,93.73,93.69,93.69,145500000.0
2008-08-27 03:21:00,93.68,93.7,93.67,93.7,62200000.0
2008-08-27 03:22:00,93.7,93.73,93.695,93.715,62000000.0
2008-08-27 03:23:00,93.72,93.76,93.715,93.76,133100000.0
2008-08-27 03:24:00,93.76,93.77,93.725,93.74,129000000.0
2008-08-27 03:25:00,93.74,93.78,93.74,93.77,76500000.0
2008-08-27 03:26:00,93.77,93.79,93.725,93.75,78800000.0
2008-08-27 03:27:00,93.76,93.76,93.72,93.73,52700000.0
2008-08-27 03:28:00,93.72,93.73,93.72,93.73,35600000.0
2008-08-27 03:29:00,93.72,93.74,93.69,93.69,97500000.0
2008-08-27 03:30:00,93.69,93.69,93.62,93.65,299100000.0
2008-08-27 03:31:00,93.65,93.69,93.65,93.68,119500000.0
2008-08-27 03:32:00,93.68,93.7,93.68,93.7,94800000.0
2008-08-27 03:33:00,93.7,93.71,93.69,93.69,27100000.0
2008-08-27 03:34:00,93.68,93.685,93.635,93.67,275200000.0
2008-08-27 03:35:00,93.67,93.67,93.65,93.65,126300000.0
2008-08-27 03:36:00,93.66,93.66,93.64,93.66,96100000.0
2008-08-27 03:37:00,93.65,93.66,93.64,93.64,56400000.0
2008-08-27 03:38:00,93.64,93.64,93.61,93.61,82600000.0
2008-08-27 03:39:00,93.61,93.63,93.59,93.61,63500000.0
2008-08-27 03:40:00,93.62,93.65,93.62,93.65,59500000.0
2008-08-27 03:41:00,93.64,93.65,93.62,93.65,41600000.0
2008-08-27 03:42:00,93.65,93.67,93.65,93.67,37200000.0
2008-08-27 03:43:00,93.67,93.68,93.66,93.68,35400000.0
2008-08-27 03:44:00,93.69,93.71,93.69,93.7,56000000.0
2008-08-27 03:45:00,93.7,93.71,93.67,93.68,71700000.0
2008-08-27 03:46:00,93.68,93.69,93.62,93.65,102800000.0
2008-08-27 03:47:00,93.65,93.65,93.64,93.64,54400000.0
2008-08-27 03:48:00,93.64,93.65,93.64,93.65,73000000.0
2008-08-27 03:49:00,93.65,93.66,93.64,93.66,31200000.0
2008-08-27 03:50:00,93.65,93.67,93.64,93.67,42200000.0
2008-08-27 03:51:00,93.66,93.7,93.66,93.69,39700000.0
2008-08-27 03:52:00,93.7,93.76,93.7,93.76,53600000.0
2008-08-27 03:53:00,93.76,93.76,93.74,93.74,36600000.0
2008-08-27 03:54:00,93.75,93.78,93.73,93.78,61700000.0
2008-08-27 03:55:00,93.78,93.79,93.71,93.71,96200000.0
2008-08-27 03:56:00,93.71,93.72,93.71,93.72,31000000.0
2008-08-27 03:57:00,93.72,93.73,93.71,93.72,109200000.0
2008-08-27 03:58:00,93.71,93.73,93.69,93.71,107000000.0
2008-08-27 03:59:00,93.71,93.72,93.7,93.72,31800000.0
2008-08-27 04:00:00,93.72,93.73,93.7,93.7,60000000.0
2008-08-27 04:01:00,93.7,93.71,93.69,93.69,32800000.0
2008-08-27 04:02:00,93.7,93.7,93.68,93.68,70100000.0
2008-08-27 04:03:00,93.68,93.69,93.67,93.69,73700000.0
2008-08-27 04:04:00,93.69,93.72,93.69,93.71,40500000.0
2008-08-27 04:05:00,93.71,93.72,93.71,93.72,27500000.0
2008-08-27 04:06:00,93.73,93.75,93.71,93.72,81400000.0
2008-08-27 04:07:00,93.71,93.72,93.71,93.72,35800000.0
2008-08-27 04:08:00,93.72,93.76,93.72,93.76,58200000.0
2008-08-27 04:09:00,93.76,93.76,93.73,93.74,95300001.0
2008-08-27 04:10:00,93.74,93.74,93.71,93.72,54600000.0
2008-08-27 04:11:00,93.72,93.72,93.71,93.71,38400000.0
2008-08-27 04:12:00,93.72,93.73,93.71,93.73,37000000.0
2008-08-27 04:13:00,93.73,93.76,93.73,93.75,102000000.0
2008-08-27 04:14:00,93.75,93.77,93.74,93.76,45100000.0
2008-08-27 04:15:00,93.75,93.77,93.75,93.77,70100000.0
2008-08-27 04:16:00,93.77,93.79,93.76,93.78,161500001.0
2008-08-27 04:17:00,93.78,93.78,93.77,93.78,75900000.0
2008-08-27 04:18:00,93.78,93.8,93.78,93.78,109200000.0
2008-08-27 04:19:00,93.78,93.78,93.77,93.78,42800000.0
2008-08-27 04:20:00,93.78,93.79,93.77,93.79,49300000.0
2008-08-27 04:21:00,93.78,93.8,93.78,93.79,29900000.0
2008-08-27 04:22:00,93.79,93.8,93.77,93.77,44100000.0
2008-08-27 04:23:00,93.77,93.79,93.77,93.77,130900000.0
2008-08-27 04:24:00,93.77,93.78,93.76,93.77,226600000.0
2008-08-27 04:25:00,93.77,93.77,93.74,93.76,159799998.0
2008-08-27 04:26:00,93.75,93.76,93.74,93.76,66700000.0
2008-08-27 04:27:00,93.76,93.76,93.74,93.74,37800000.0
2008-08-27 04:28:00,93.735,93.76,93.735,93.75,11500000.0
2008-08-27 04:29:00,93.75,93.78,93.75,93.76,18400000.0
2008-08-27 04:30:00,93.76,93.78,93.76,93.78,39200000.0
2008-08-27 04:31:00,93.78,93.78,93.77,93.78,30800000.0
2008-08-27 04:32:00,93.79,93.79,93.78,93.78,33600000.0
2008-08-27 04:33:00,93.78,93.78,93.77,93.78,19600000.0
2008-08-27 04:34:00,93.78,93.78,93.75,93.77,73800000.0
2008-08-27 04:35:00,93.76,93.78,93.76,93.76,28300000.0
2008-08-27 04:36:00,93.76,93.77,93.75,93.77,23200000.0
2008-08-27 04:37:00,93.77,93.77,93.75,93.75,63900000.0
2008-08-27 04:38:00,93.75,93.77,93.75,93.76,24700000.0
2008-08-27 04:39:00,93.77,93.77,93.75,93.76,28000000.0
2008-08-27 04:40:00,93.76,93.76,93.75,93.75,31000000.0
2008-08-27 04:41:00,93.76,93.77,93.745,93.75,163800002.0
2008-08-27 04:42:00,93.75,93.76,93.74,93.75,24000000.0
2008-08-27 04:43:00,93.75,93.75,93.745,93.745,7000000.0
2008-08-27 04:44:00,93.76,93.76,93.74,93.75,95800001.0
2008-08-27 04:45:00,93.75,93.75,93.74,93.75,28200000.0
2008-08-27 04:46:00,93.75,93.75,93.73,93.73,99800001.0
2008-08-27 04:47:00,93.73,93.73,93.72,93.73,65700000.0
2008-08-27 04:48:00,93.73,93.74,93.715,93.72,124199999.0
2008-08-27 04:49:00,93.72,93.73,93.69,93.71,67500000.0
2008-08-27 04:50:00,93.71,93.72,93.7,93.71,116700003.0
2008-08-27 04:51:00,93.71,93.72,93.71,93.71,47800000.0
2008-08-27 04:52:00,93.72,93.73,93.7,93.7,59400000.0
2008-08-27 04:53:00,93.7,93.71,93.69,93.7,123600001.0
2008-08-27 04:54:00,93.7,93.7,93.68,93.69,42100000.0
2008-08-27 04:55:00,93.69,93.7,93.68,93.69,46600000.0
2008-08-27 04:56:00,93.68,93.72,93.67,93.71,78100000.0
2008-08-27 04:57:00,93.7,93.71,93.68,93.68,33200000.0
2008-08-27 04:58:00,93.68,93.7,93.67,93.7,79400000.0
2008-08-27 04:59:00,93.7,93.71,93.69,93.7,81400000.0
2008-08-27 05:00:00,93.7,93.7,93.67,93.67,18000000.0
2008-08-27 05:01:00,93.67,93.69,93.67,93.69,17600000.0
2008-08-27 05:02:00,93.69,93.72,93.69,93.71,46800000.0
2008-08-27 05:03:00,93.715,93.8,93.715,93.8,95300000.0
2008-08-27 05:04:00,93.8,93.82,93.79,93.8,59000000.0
2008-08-27 05:05:00,93.8,93.8,93.76,93.78,46900000.0
2008-08-27 05:06:00,93.78,93.79,93.78,93.79,42700000.0
2008-08-27 05:07:00,93.79,93.79,93.79,93.79,14700000.0
2008-08-27 05:08:00,93.79,93.79,93.77,93.77,107400000.0
2008-08-27 05:09:00,93.77,93.775,93.725,93.76,78600001.0
2008-08-27 05:10:00,93.77,93.77,93.75,93.76,34000000.0
2008-08-27 05:11:00,93.76,93.83,93.76,93.83,40400000.0
2008-08-27 05:12:00,93.83,93.83,93.77,93.77,57100000.0
2008-08-27 05:13:00,93.76,93.79,93.72,93.79,60200000.0
2008-08-27 05:14:00,93.79,93.8,93.79,93.8,33000000.0
2008-08-27 05:15:00,93.8,93.81,93.755,93.77,44500000.0
2008-08-27 05:16:00,93.78,93.78,93.77,93.78,41500000.0
2008-08-27 05:17:00,93.78,93.85,93.78,93.82,110300000.0
2008-08-27 05:18:00,93.82,93.88,93.82,93.88,77700000.0
2008-08-27 05:19:00,93.87,93.9,93.86,93.87,44500000.0
2008-08-27 05:20:00,93.88,93.945,93.87,93.925,47000000.0
2008-08-27 05:21:00,93.92,93.93,93.88,93.91,134900000.0
2008-08-27 05:22:00,93.91,93.92,93.87,93.87,57000000.0
2008-08-27 05:23:00,93.88,93.88,93.825,93.84,119400001.0
2008-08-27 05:24:00,93.83,93.84,93.81,93.81,133200000.0
2008-08-27 05:25:00,93.82,93.83,93.8,93.8,59100000.0
2008-08-27 05:26:00,93.795,93.8,93.78,93.79,72800000.0
2008-08-27 05:27:00,93.8,93.82,93.77,93.78,51300000.0
2008-08-27 05:28:00,93.78,93.81,93.77,93.805,79200000.0
2008-08-27 05:29:00,93.8,93.81,93.79,93.79,29100000.0
2008-08-27 05:30:00,93.8,93.81,93.78,93.79,57500000.0
2008-08-27 05:31:00,93.79,93.84,93.78,93.81,84700000.0
2008-08-27 05:32:00,93.81,93.82,93.8,93.8,12200000.0
2008-08-27 05:33:00,93.795,93.81,93.78,93.81,52200000.0
2008-08-27 05:34:00,93.81,93.82,93.8,93.81,19600000.0
2008-08-27 05:35:00,93.81,93.85,93.81,93.84,39900000.0
2008-08-27 05:36:00,93.84,93.89,93.84,93.86,90300000.0
2008-08-27 05:37:00,93.86,93.88,93.83,93.88,60300000.0
2008-08-27 05:38:00,93.88,93.88,93.835,93.85,202200000.0
2008-08-27 05:39:00,93.85,93.87,93.84,93.85,41100000.0
2008-08-27 05:40:00,93.84,93.85,93.815,93.84,58600000.0
2008-08-27 05:41:00,93.83,93.84,93.78,93.78,59600000.0
2008-08-27 05:42:00,93.78,93.81,93.78,93.79,41200000.0
2008-08-27 05:43:00,93.79,93.79,93.78,93.78,39600000.0
2008-08-27 05:44:00,93.78,93.8,93.75,93.8,86800000.0
2008-08-27 05:45:00,93.81,93.81,93.77,93.77,56400000.0
2008-08-27 05:46:00,93.77,93.8,93.77,93.78,90100001.0
2008-08-27 05:47:00,93.78,93.78,93.73,93.74,120700000.0
2008-08-27 05:48:00,93.75,93.78,93.71,93.76,99900001.0
2008-08-27 05:49:00,93.755,93.77,93.74,93.74,55400000.0
2008-08-27 05:50:00,93.74,93.75,93.69,93.72,113400000.0
2008-08-27 05:51:00,93.72,93.765,93.72,93.73,57400000.0
2008-08-27 05:52:00,93.73,93.74,93.685,93.725,74300000.0
2008-08-27 05:53:00,93.73,93.73,93.675,93.69,124900000.0
2008-08-27 05:54:00,93.69,93.7,93.68,93.7,48500000.0
2008-08-27 05:55:00,93.7,93.73,93.7,93.72,80100000.0
2008-08-27 05:56:00,93.72,93.74,93.71,93.73,58600000.0
2008-08-27 05:57:00,93.73,93.745,93.72,93.74,50700000.0
2008-08-27 05:58:00,93.75,93.75,93.73,93.73,13600000.0
2008-08-27 05:59:00,93.73,93.76,93.72,93.76,62000000.0
2008-08-27 06:00:00,93.765,93.77,93.75,93.77,57500000.0
2008-08-27 06:01:00,93.77,93.79,93.74,93.75,75900000.0
2008-08-27 06:02:00,93.75,93.81,93.75,93.81,43200000.0
2008-08-27 06:03:00,93.81,93.825,93.81,93.82,55300000.0
2008-08-27 06:04:00,93.83,93.83,93.76,93.76,79600000.0
2008-08-27 06:05:00,93.76,93.77,93.76,93.77,99200000.0
2008-08-27 06:06:00,93.77,93.77,93.75,93.76,41700000.0
2008-08-27 06:07:00,93.75,93.77,93.75,93.76,10100000.0
2008-08-27 06:08:00,93.78,93.81,93.78,93.81,15500000.0
2008-08-27 06:09:00,93.8,93.81,93.76,93.76,88100000.0
2008-08-27 06:10:00,93.76,93.77,93.76,93.76,19600000.0
2008-08-27 06:11:00,93.76,93.78,93.76,93.76,47900000.0
2008-08-27 06:12:00,93.75,93.76,93.74,93.74,59300000.0
2008-08-27 06:13:00,93.74,93.75,93.735,93.75,18200000.0
2008-08-27 06:14:00,93.74,93.75,93.73,93.73,21000000.0
2008-08-27 06:15:00,93.72,93.74,93.71,93.72,61000000.0
2008-08-27 06:16:00,93.72,93.72,93.7,93.71,25600000.0
2008-08-27 06:17:00,93.71,93.71,93.68,93.7,77800000.0
2008-08-27 06:18:00,93.7,93.72,93.69,93.72,24000000.0
2008-08-27 06:19:00,93.72,93.74,93.72,93.74,31600000.0
2008-08-27 06:20:00,93.74,93.75,93.73,93.73,71700000.0
2008-08-27 06:21:00,93.73,93.74,93.72,93.73,50500000.0
2008-08-27 06:22:00,93.73,93.74,93.72,93.73,34200000.0
2008-08-27 06:23:00,93.73,93.74,93.72,93.72,56000000.0
2008-08-27 06:24:00,93.72,93.73,93.72,93.73,15200000.0
2008-08-27 06:25:00,93.73,93.73,93.72,93.72,13400000.0
2008-08-27 06:26:00,93.73,93.75,93.72,93.75,42900000.0
2008-08-27 06:27:00,93.75,93.75,93.74,93.74,8200000.0
2008-08-27 06:28:00,93.75,93.75,93.74,93.75,14100000.0
2008-08-27 06:29:00,93.75,93.75,93.74,93.75,33600000.0
2008-08-27 06:30:00,93.75,93.75,93.73,93.73,70600000.0
2008-08-27 06:31:00,93.72,93.74,93.71,93.73,61500000.0
2008-08-27 06:32:00,93.73,93.74,93.73,93.73,27800000.0
2008-08-27 06:33:00,93.73,93.74,93.72,93.72,32500000.0
2008-08-27 06:34:00,93.72,93.73,93.7,93.73,45800000.0
2008-08-27 06:35:00,93.73,93.75,93.73,93.74,51700000.0
2008-08-27 06:36:00,93.74,93.74,93.72,93.73,88700000.0
2008-08-27 06:37:00,93.73,93.75,93.73,93.75,23300000.0
2008-08-27 06:38:00,93.75,93.76,93.74,93.75,41700000.0
2008-08-27 06:39:00,93.76,93.76,93.73,93.73,38400000.0
2008-08-27 06:40:00,93.73,93.73,93.7,93.7,126400001.0
2008-08-27 06:41:00,93.7,93.7,93.68,93.68,24800000.0
2008-08-27 06:42:00,93.69,93.7,93.66,93.66,43900000.0
2008-08-27 06:43:00,93.66,93.67,93.65,93.65,59900000.0
2008-08-27 06:44:00,93.65,93.65,93.62,93.64,38500000.0
2008-08-27 06:45:00,93.64,93.65,93.63,93.65,40300000.0
2008-08-27 06:46:00,93.64,93.66,93.64,93.66,23100000.0
2008-08-27 06:47:00,93.65,93.66,93.63,93.64,46400000.0
2008-08-27 06:48:00,93.63,93.65,93.63,93.63,34600000.0
2008-08-27 06:49:00,93.63,93.66,93.63,93.66,46000000.0
2008-08-27 06:50:00,93.66,93.69,93.66,93.68,54900000.0
2008-08-27 06:51:00,93.67,93.69,93.67,93.68,39800000.0
2008-08-27 06:52:00,93.69,93.69,93.67,93.67,37400000.0
2008-08-27 06:53:00,93.67,93.68,93.67,93.67,15200000.0
2008-08-27 06:54:00,93.68,93.68,93.67,93.68,20800000.0
2008-08-27 06:55:00,93.68,93.69,93.68,93.68,7000000.0
2008-08-27 06:56:00,93.69,93.7,93.68,93.69,24200000.0
2008-08-27 06:57:00,93.69,93.69,93.67,93.67,33500000.0
2008-08-27 06:58:00,93.67,93.68,93.67,93.68,17000000.0
2008-08-27 06:59:00,93.69,93.69,93.66,93.68,48800000.0
2008-08-27 07:00:00,93.69,93.69,93.66,93.68,34400000.0
2008-08-27 07:01:00,93.68,93.68,93.67,93.68,40800000.0
2008-08-27 07:02:00,93.68,93.73,93.68,93.68,98700000.0
2008-08-27 07:03:00,93.67,93.7,93.67,93.69,58000000.0
2008-08-27 07:04:00,93.69,93.7,93.69,93.7,8500000.0
2008-08-27 07:05:00,93.69,93.7,93.66,93.66,50100000.0
2008-08-27 07:06:00,93.66,93.66,93.64,93.65,13800000.0
2008-08-27 07:07:00,93.65,93.66,93.61,93.63,37800000.0
2008-08-27 07:08:00,93.63,93.64,93.62,93.63,28500000.0
2008-08-27 07:09:00,93.64,93.64,93.63,93.63,25800000.0
2008-08-27 07:10:00,93.63,93.685,93.63,93.67,87200000.0
2008-08-27 07:11:00,93.67,93.7,93.67,93.7,33900000.0
2008-08-27 07:12:00,93.71,93.75,93.71,93.74,76500000.0
2008-08-27 07:13:00,93.73,93.74,93.71,93.71,27800000.0
2008-08-27 07:14:00,93.72,93.72,93.7,93.71,23200000.0
2008-08-27 07:15:00,93.71,93.71,93.7,93.71,32400000.0
2008-08-27 07:16:00,93.71,93.71,93.68,93.68,31600000.0
2008-08-27 07:17:00,93.69,93.7,93.69,93.69,10400000.0
2008-08-27 07:18:00,93.69,93.72,93.69,93.71,24000000.0
2008-08-27 07:19:00,93.72,93.72,93.71,93.71,34300000.0
2008-08-27 07:20:00,93.71,93.71,93.7,93.71,9200000.0
2008-08-27 07:21:00,93.7,93.74,93.7,93.74,34800000.0
2008-08-27 07:22:00,93.73,93.74,93.72,93.72,28900000.0
2008-08-27 07:23:00,93.72,93.73,93.7,93.73,40800000.0
2008-08-27 07:24:00,93.73,93.73,93.71,93.71,87000000.0
2008-08-27 07:25:00,93.7,93.71,93.69,93.69,85200000.0
2008-08-27 07:26:00,93.69,93.71,93.69,93.705,14600000.0
2008-08-27 07:27:00,93.705,93.735,93.7,93.73,30800000.0
2008-08-27 07:28:00,93.725,93.735,93.72,93.73,18400000.0
2008-08-27 07:29:00,93.73,93.73,93.72,93.72,40300000.0
2008-08-27 07:30:00,93.71,93.72,93.7,93.705,28800000.0
2008-08-27 07:31:00,93.7,93.72,93.69,93.71,62900000.0
2008-08-27 07:32:00,93.72,93.77,93.71,93.75,113900000.0
2008-08-27 07:33:00,93.75,93.79,93.75,93.75,145100000.0
2008-08-27 07:34:00,93.75,93.765,93.74,93.75,55300000.0
2008-08-27 07:35:00,93.75,93.75,93.72,93.73,71500000.0
2008-08-27 07:36:00,93.73,93.75,93.73,93.73,33400000.0
2008-08-27 07:37:00,93.73,93.74,93.68,93.74,70700000.0
2008-08-27 07:38:00,93.75,93.76,93.73,93.75,52800000.0
2008-08-27 07:39:00,93.75,93.76,93.75,93.75,48000000.0
2008-08-27 07:40:00,93.75,93.775,93.75,93.77,52900000.0
2008-08-27 07:41:00,93.765,93.77,93.755,93.77,36800000.0
2008-08-27 07:42:00,93.77,93.77,93.74,93.75,28700000.0
2008-08-27 07:43:00,93.75,93.76,93.72,93.73,31800000.0
2008-08-27 07:44:00,93.73,93.74,93.69,93.69,49900000.0
2008-08-27 07:45:00,93.69,93.71,93.68,93.685,76000000.0
2008-08-27 07:46:00,93.68,93.69,93.66,93.67,82700000.0
2008-08-27 07:47:00,93.66,93.66,93.635,93.65,83700000.0
2008-08-27 07:48:00,93.64,93.65,93.615,93.645,127700000.0
2008-08-27 07:49:00,93.64,93.65,93.635,93.65,125400000.0
2008-08-27 07:50:00,93.65,93.67,93.645,93.65,147700000.0
2008-08-27 07:51:00,93.645,93.68,93.62,93.675,93900000.0
2008-08-27 07:52:00,93.68,93.69,93.66,93.66,73100000.0
2008-08-27 07:53:00,93.66,93.69,93.64,93.65,110000000.0
2008-08-27 07:54:00,93.65,93.655,93.63,93.65,50400000.0
2008-08-27 07:55:00,93.65,93.69,93.64,93.68,104700000.0
2008-08-27 07:56:00,93.68,93.69,93.64,93.645,49800000.0
2008-08-27 07:57:00,93.64,93.65,93.61,93.61,79500000.0
2008-08-27 07:58:00,93.61,93.695,93.61,93.665,137000000.0
2008-08-27 07:59:00,93.665,93.67,93.63,93.63,147400000.0
2008-08-27 08:00:00,93.635,93.66,93.62,93.65,110100000.0
2008-08-27 08:01:00,93.66,93.68,93.66,93.67,100600000.0
2008-08-27 08:02:00,93.67,93.71,93.66,93.71,94200000.0
2008-08-27 08:03:00,93.71,93.71,93.66,93.67,149900000.0
2008-08-27 08:04:00,93.66,93.69,93.65,93.68,125500000.0
2008-08-27 08:05:00,93.68,93.7,93.64,93.7,107100000.0
2008-08-27 08:06:00,93.7,93.71,93.69,93.71,54900000.0
2008-08-27 08:07:00,93.72,93.74,93.72,93.74,60000000.0
2008-08-27 08:08:00,93.74,93.78,93.73,93.74,70300000.0
2008-08-27 08:09:00,93.73,93.75,93.73,93.75,27900000.0
2008-08-27 08:10:00,93.76,93.77,93.74,93.77,127800000.0
2008-08-27 08:11:00,93.77,93.8,93.74,93.78,209400000.0
2008-08-27 08:12:00,93.79,93.81,93.77,93.77,178600000.0
2008-08-27 08:13:00,93.77,93.79,93.74,93.74,98800000.0
2008-08-27 08:14:00,93.745,93.8,93.745,93.8,98600000.0
2008-08-27 08:15:00,93.8,93.82,93.79,93.82,79000000.0
2008-08-27 08:16:00,93.82,93.84,93.78,93.79,124500000.0
2008-08-27 08:17:00,93.79,93.81,93.77,93.79,81200000.0
2008-08-27 08:18:00,93.79,93.81,93.77,93.79,90900000.0
2008-08-27 08:19:00,93.79,93.82,93.79,93.82,32000000.0
2008-08-27 08:20:00,93.82,93.84,93.81,93.83,44200000.0
2008-08-27 08:21:00,93.82,93.83,93.81,93.83,55900000.0
2008-08-27 08:22:00,93.83,93.83,93.8,93.8,39500000.0
2008-08-27 08:23:00,93.8,93.84,93.79,93.83,45000000.0
2008-08-27 08:24:00,93.83,93.83,93.78,93.79,105700000.0
2008-08-27 08:25:00,93.79,93.83,93.79,93.83,99100000.0
2008-08-27 08:26:00,93.83,93.83,93.78,93.81,241200000.0
2008-08-27 08:27:00,93.81,93.84,93.81,93.82,121600000.0
2008-08-27 08:28:00,93.82,93.83,93.81,93.82,65200000.0
2008-08-27 08:29:00,93.82,93.83,93.82,93.82,52700000.0
2008-08-27 08:30:00,93.83,93.87,93.82,93.86,77700000.0
2008-08-27 08:31:00,93.86,93.87,93.83,93.83,113700000.0
2008-08-27 08:32:00,93.83,93.84,93.81,93.83,99200000.0
2008-08-27 08:33:00,93.83,93.845,93.82,93.84,120100000.0
2008-08-27 08:34:00,93.84,93.85,93.83,93.84,109400000.0
2008-08-27 08:35:00,93.84,93.86,93.83,93.86,35200000.0
2008-08-27 08:36:00,93.85,93.85,93.83,93.85,41300000.0
2008-08-27 08:37:00,93.84,93.86,93.84,93.85,63300000.0
2008-08-27 08:38:00,93.85,93.85,93.81,93.81,265300000.0
2008-08-27 08:39:00,93.81,93.83,93.81,93.81,68400000.0
2008-08-27 08:40:00,93.81,93.82,93.79,93.795,117300000.0
2008-08-27 08:41:00,93.8,93.81,93.8,93.8,64400000.0
2008-08-27 08:42:00,93.81,93.81,93.785,93.79,251800000.0
2008-08-27 08:43:00,93.79,93.81,93.77,93.81,130200000.0
2008-08-27 08:44:00,93.81,93.82,93.78,93.79,285300000.0
2008-08-27 08:45:00,93.79,93.84,93.79,93.82,125900000.0
2008-08-27 08:46:00,93.81,93.81,93.76,93.81,159400000.0
2008-08-27 08:47:00,93.81,93.82,93.785,93.79,238700000.0
2008-08-27 08:48:00,93.79,93.83,93.79,93.83,156900000.0
2008-08-27 08:49:00,93.84,93.84,93.78,93.78,155700000.0
2008-08-27 08:50:00,93.78,93.79,93.735,93.74,214300000.0
2008-08-27 08:51:00,93.73,93.76,93.72,93.75,147200000.0
2008-08-27 08:52:00,93.75,93.77,93.75,93.755,92800000.0
2008-08-27 08:53:00,93.75,93.76,93.75,93.76,49600000.0
2008-08-27 08:54:00,93.75,93.76,93.73,93.74,66200000.0
2008-08-27 08:55:00,93.73,93.75,93.72,93.75,253200000.0
2008-08-27 08:56:00,93.75,93.79,93.75,93.79,220200000.0
2008-08-27 08:57:00,93.79,93.79,93.755,93.77,227900000.0
2008-08-27 08:58:00,93.77,93.77,93.76,93.77,221800000.0
2008-08-27 08:59:00,93.765,93.77,93.76,93.77,38900000.0
2008-08-27 09:00:00,93.77,93.77,93.69,93.73,269200000.0
2008-08-27 09:01:00,93.73,93.76,93.71,93.75,165200000.0
2008-08-27 09:02:00,93.76,93.76,93.71,93.73,187400000.0
2008-08-27 09:03:00,93.73,93.73,93.7,93.71,84900000.0
2008-08-27 09:04:00,93.71,93.72,93.7,93.715,70400000.0
2008-08-27 09:05:00,93.715,93.74,93.695,93.72,155500000.0
2008-08-27 09:06:00,93.72,93.75,93.705,93.75,128800000.0
2008-08-27 09:07:00,93.75,93.77,93.735,93.75,120900000.0
2008-08-27 09:08:00,93.745,93.75,93.73,93.74,131700000.0
2008-08-27 09:09:00,93.75,93.76,93.74,93.74,99100000.0
2008-08-27 09:10:00,93.74,93.75,93.72,93.735,85100000.0
2008-08-27 09:11:00,93.73,93.74,93.72,93.73,109900000.0
2008-08-27 09:12:00,93.73,93.76,93.73,93.755,119400000.0
2008-08-27 09:13:00,93.755,93.77,93.75,93.77,145400000.0
2008-08-27 09:14:00,93.77,93.79,93.77,93.78,176100000.0
2008-08-27 09:15:00,93.79,93.81,93.785,93.79,167400000.0
2008-08-27 09:16:00,93.79,93.8,93.785,93.8,231300000.0
2008-08-27 09:17:00,93.8,93.86,93.8,93.85,179600000.0
2008-08-27 09:18:00,93.85,93.89,93.845,93.85,147600000.0
2008-08-27 09:19:00,93.86,93.9,93.855,93.86,75700000.0
2008-08-27 09:20:00,93.86,93.89,93.855,93.87,112900000.0
2008-08-27 09:21:00,93.86,93.89,93.86,93.87,64300000.0
2008-08-27 09:22:00,93.87,93.89,93.855,93.86,109700000.0
2008-08-27 09:23:00,93.85,93.86,93.84,93.85,61400000.0
2008-08-27 09:24:00,93.85,93.85,93.805,93.83,117700000.0
2008-08-27 09:25:00,93.815,93.84,93.81,93.84,173700000.0
2008-08-27 09:26:00,93.84,93.855,93.84,93.845,65900000.0
2008-08-27 09:27:00,93.845,93.85,93.82,93.83,132200000.0
2008-08-27 09:28:00,93.83,93.88,93.82,93.87,242500000.0
2008-08-27 09:29:00,93.86,93.88,93.85,93.88,97200000.0
2008-08-27 09:30:00,93.88,93.9,93.845,93.86,82200000.0
2008-08-27 09:31:00,93.86,93.86,93.815,93.815,68800000.0
2008-08-27 09:32:00,93.815,93.87,93.81,93.86,136300000.0
2008-08-27 09:33:00,93.86,93.88,93.83,93.88,107700000.0
2008-08-27 09:34:00,93.87,93.87,93.83,93.86,155400000.0
2008-08-27 09:35:00,93.87,93.91,93.86,93.87,238600000.0
2008-08-27 09:36:00,93.87,93.88,93.855,93.88,144900000.0
2008-08-27 09:37:00,93.88,93.89,93.85,93.88,170000000.0
2008-08-27 09:38:00,93.87,93.87,93.79,93.83,259700000.0
2008-08-27 09:39:00,93.83,93.88,93.825,93.88,129000000.0
2008-08-27 09:40:00,93.875,93.88,93.82,93.82,264400000.0
2008-08-27 09:41:00,93.82,93.85,93.81,93.81,127900000.0
2008-08-27 09:42:00,93.81,93.84,93.76,93.81,225700000.0
2008-08-27 09:43:00,93.81,93.84,93.81,93.81,150400000.0
2008-08-27 09:44:00,93.81,93.81,93.79,93.8,125600000.0
2008-08-27 09:45:00,93.8,93.82,93.795,93.82,128100000.0
2008-08-27 09:46:00,93.83,93.85,93.815,93.82,163400000.0
2008-08-27 09:47:00,93.82,93.85,93.79,93.8,223600000.0
2008-08-27 09:48:00,93.8,93.81,93.755,93.76,326000000.0
2008-08-27 09:49:00,93.76,93.77,93.71,93.74,235000000.0
2008-08-27 09:50:00,93.74,93.76,93.72,93.725,210400000.0
2008-08-27 09:51:00,93.725,93.76,93.725,93.74,232700000.0
2008-08-27 09:52:00,93.73,93.76,93.73,93.76,169100000.0
2008-08-27 09:53:00,93.76,93.76,93.715,93.74,145900000.0
2008-08-27 09:54:00,93.74,93.76,93.74,93.76,83300000.0
2008-08-27 09:55:00,93.76,93.77,93.74,93.75,64400000.0
2008-08-27 09:56:00,93.76,93.8,93.75,93.79,147300000.0
2008-08-27 09:57:00,93.79,93.84,93.79,93.83,241600000.0
2008-08-27 09:58:00,93.825,93.83,93.815,93.83,175500000.0
2008-08-27 09:59:00,93.83,93.84,93.79,93.795,117700000.0
2008-08-27 10:00:00,93.8,93.82,93.775,93.82,84800000.0
2008-08-27 10:01:00,93.82,93.83,93.76,93.76,161700000.0
2008-08-27 10:02:00,93.76,93.78,93.74,93.74,106300000.0
2008-08-27 10:03:00,93.74,93.75,93.72,93.73,159800000.0
2008-08-27 10:04:00,93.73,93.74,93.71,93.72,104900000.0
2008-08-27 10:05:00,93.72,93.74,93.715,93.73,187600000.0
2008-08-27 10:06:00,93.73,93.75,93.7,93.72,199100000.0
2008-08-27 10:07:00,93.72,93.74,93.7,93.72,146200000.0
2008-08-27 10:08:00,93.72,93.72,93.65,93.65,334400000.0
2008-08-27 10:09:00,93.65,93.66,93.63,93.65,111800000.0
2008-08-27 10:10:00,93.65,93.69,93.645,93.69,126800000.0
2008-08-27 10:11:00,93.69,93.69,93.615,93.63,244000000.0
2008-08-27 10:12:00,93.63,93.65,93.59,93.6,207400000.0
2008-08-27 10:13:00,93.585,93.63,93.585,93.605,298000000.0
2008-08-27 10:14:00,93.605,93.63,93.59,93.6,140500000.0
2008-08-27 10:15:00,93.6,93.63,93.585,93.63,304500000.0
2008-08-27 10:16:00,93.62,93.67,93.59,93.59,236100000.0
2008-08-27 10:17:00,93.6,93.605,93.58,93.59,142500000.0
2008-08-27 10:18:00,93.59,93.605,93.58,93.6,162300000.0
2008-08-27 10:19:00,93.595,93.61,93.58,93.59,134000000.0
2008-08-27 10:20:00,93.59,93.63,93.57,93.58,278100000.0
2008-08-27 10:21:00,93.58,93.615,93.575,93.59,207400000.0
2008-08-27 10:22:00,93.59,93.6,93.56,93.58,161600000.0
2008-08-27 10:23:00,93.58,93.59,93.565,93.57,138600000.0
2008-08-27 10:24:00,93.56,93.56,93.53,93.55,241000000.0
2008-08-27 10:25:00,93.545,93.56,93.535,93.54,142700000.0
2008-08-27 10:26:00,93.54,93.59,93.525,93.59,150400000.0
2008-08-27 10:27:00,93.59,93.59,93.555,93.56,311600000.0
2008-08-27 10:28:00,93.56,93.63,93.56,93.625,323400000.0
2008-08-27 10:29:00,93.62,93.64,93.605,93.64,374400000.0
2008-08-27 10:30:00,93.635,93.645,93.61,93.61,245400000.0
2008-08-27 10:31:00,93.63,93.63,93.63,93.63,38900000.0
2008-08-27 10:32:00,93.65,93.66,93.64,93.64,284300000.0
2008-08-27 10:33:00,93.64,93.69,93.64,93.67,176000000.0
2008-08-27 10:34:00,93.67,93.69,93.66,93.68,159500000.0
2008-08-27 10:35:00,93.68,93.68,93.65,93.65,171300000.0
2008-08-27 10:36:00,93.65,93.66,93.62,93.63,304700000.0
2008-08-27 10:37:00,93.63,93.69,93.63,93.655,203800000.0
2008-08-27 10:38:00,93.66,93.69,93.65,93.69,169400000.0
2008-08-27 10:39:00,93.68,93.69,93.675,93.68,131500000.0
2008-08-27 10:40:00,93.68,93.68,93.615,93.615,251000000.0
2008-08-27 10:41:00,93.62,93.625,93.595,93.62,302500000.0
2008-08-27 10:42:00,93.62,93.64,93.605,93.615,77200000.0
2008-08-27 10:43:00,93.625,93.66,93.625,93.65,161200000.0
2008-08-27 10:44:00,93.65,93.66,93.62,93.65,166700000.0
2008-08-27 10:45:00,93.65,93.65,93.64,93.65,35300000.0
2008-08-27 10:46:00,93.65,93.68,93.64,93.68,116900000.0
2008-08-27 10:47:00,93.68,93.69,93.645,93.66,68500000.0
2008-08-27 10:48:00,93.66,93.66,93.63,93.64,58300000.0
2008-08-27 10:49:00,93.64,93.65,93.635,93.635,80100000.0
2008-08-27 10:50:00,93.64,93.68,93.635,93.68,135400000.0
2008-08-27 10:51:00,93.68,93.69,93.66,93.66,99500000.0
2008-08-27 10:52:00,93.66,93.66,93.58,93.61,151100000.0
2008-08-27 10:53:00,93.61,93.64,93.61,93.64,67200000.0
2008-08-27 10:54:00,93.64,93.65,93.595,93.6,119800000.0
2008-08-27 10:55:00,93.6,93.61,93.59,93.61,58500000.0
2008-08-27 10:56:00,93.61,93.66,93.61,93.62,137700000.0
2008-08-27 10:57:00,93.63,93.66,93.615,93.66,150100000.0
2008-08-27 10:58:00,93.66,93.67,93.645,93.66,120200000.0
2008-08-27 10:59:00,93.67,93.71,93.66,93.71,102800000.0
2008-08-27 11:00:00,93.71,93.76,93.695,93.74,218000000.0
2008-08-27 11:01:00,93.74,93.76,93.72,93.74,146700000.0
2008-08-27 11:02:00,93.74,93.78,93.73,93.77,144900000.0
2008-08-27 11:03:00,93.77,93.81,93.77,93.8,164000000.0
2008-08-27 11:04:00,93.795,93.8,93.765,93.77,159100000.0
2008-08-27 11:05:00,93.765,93.83,93.765,93.8,262100000.0
2008-08-27 11:06:00,93.805,93.82,93.795,93.8,92400000.0
2008-08-27 11:07:00,93.805,93.81,93.79,93.805,147300000.0
2008-08-27 11:08:00,93.81,93.83,93.785,93.8,140300000.0
2008-08-27 11:09:00,93.8,93.8,93.775,93.78,39800000.0
2008-08-27 11:10:00,93.78,93.79,93.74,93.76,113200000.0
2008-08-27 11:11:00,93.75,93.75,93.7,93.72,204000000.0
2008-08-27 11:12:00,93.72,93.72,93.695,93.7,117900000.0
2008-08-27 11:13:00,93.69,93.7,93.67,93.68,100600000.0
2008-08-27 11:14:00,93.68,93.7,93.67,93.68,107600000.0
2008-08-27 11:15:00,93.68,93.73,93.68,93.72,87300000.0
2008-08-27 11:16:00,93.72,93.74,93.7,93.71,113400000.0
2008-08-27 11:17:00,93.71,93.73,93.7,93.71,91900000.0
2008-08-27 11:18:00,93.71,93.725,93.7,93.71,119400000.0
2008-08-27 11:19:00,93.71,93.74,93.7,93.72,147500000.0
2008-08-27 11:20:00,93.72,93.74,93.71,93.71,84200000.0
2008-08-27 11:21:00,93.715,93.72,93.7,93.72,24800000.0
2008-08-27 11:22:00,93.72,93.73,93.71,93.71,97700000.0
2008-08-27 11:23:00,93.72,93.74,93.72,93.73,66300000.0
2008-08-27 11:24:00,93.73,93.73,93.695,93.695,66600000.0
2008-08-27 11:25:00,93.7,93.75,93.695,93.74,149800000.0
2008-08-27 11:26:00,93.74,93.76,93.73,93.75,110800000.0
2008-08-27 11:27:00,93.76,93.77,93.76,93.77,28400000.0
2008-08-27 11:28:00,93.77,93.77,93.755,93.76,36200000.0
2008-08-27 11:29:00,93.77,93.77,93.73,93.73,34200000.0
2008-08-27 11:30:00,93.73,93.73,93.71,93.72,95600000.0
2008-08-27 11:31:00,93.73,93.73,93.72,93.72,27500000.0
2008-08-27 11:32:00,93.72,93.72,93.69,93.71,54600000.0
2008-08-27 11:33:00,93.71,93.72,93.69,93.7,67000000.0
2008-08-27 11:34:00,93.7,93.72,93.66,93.67,97800000.0
2008-08-27 11:35:00,93.67,93.68,93.66,93.67,65800000.0
2008-08-27 11:36:00,93.67,93.71,93.67,93.69,81000000.0
2008-08-27 11:37:00,93.69,93.7,93.66,93.67,112400000.0
2008-08-27 11:38:00,93.67,93.68,93.66,93.67,84600000.0
2008-08-27 11:39:00,93.67,93.71,93.67,93.71,35800000.0
2008-08-27 11:40:00,93.71,93.72,93.69,93.69,103200000.0
2008-08-27 11:41:00,93.69,93.69,93.665,93.67,61800000.0
2008-08-27 11:42:00,93.67,93.67,93.66,93.66,22400000.0
2008-08-27 11:43:00,93.66,93.68,93.64,93.65,152200000.0
2008-08-27 11:44:00,93.64,93.69,93.63,93.66,214200000.0
2008-08-27 11:45:00,93.66,93.67,93.64,93.65,48200000.0
2008-08-27 11:46:00,93.65,93.66,93.62,93.63,70000000.0
2008-08-27 11:47:00,93.63,93.63,93.62,93.63,52900000.0
2008-08-27 11:48:00,93.63,93.63,93.6,93.62,150700000.0
2008-08-27 11:49:00,93.62,93.7,93.62,93.7,208900000.0
2008-08-27 11:50:00,93.685,93.73,93.68,93.73,146900000.0
2008-08-27 11:51:00,93.72,93.73,93.7,93.71,82900000.0
2008-08-27 11:52:00,93.71,93.74,93.7,93.74,81500000.0
2008-08-27 11:53:00,93.74,93.78,93.74,93.76,86800000.0
2008-08-27 11:54:00,93.76,93.77,93.74,93.76,138500000.0
2008-08-27 11:55:00,93.76,93.79,93.74,93.79,115600000.0
2008-08-27 11:56:00,93.79,93.8,93.76,93.8,148400000.0
2008-08-27 11:57:00,93.8,93.81,93.79,93.79,68400000.0
2008-08-27 11:58:00,93.79,93.85,93.79,93.83,165200000.0
2008-08-27 11:59:00,93.83,93.84,93.785,93.82,129900000.0
2008-08-27 12:00:00,93.82,93.83,93.81,93.82,68500000.0
2008-08-27 12:01:00,93.82,93.83,93.8,93.8,117500000.0
2008-08-27 12:02:00,93.8,93.8,93.78,93.8,74300000.0
2008-08-27 12:03:00,93.8,93.8,93.79,93.79,45700000.0
2008-08-27 12:04:00,93.8,93.8,93.79,93.79,58000000.0
2008-08-27 12:05:00,93.79,93.84,93.79,93.825,64700000.0
2008-08-27 12:06:00,93.82,93.84,93.815,93.82,115100000.0
2008-08-27 12:07:00,93.82,93.83,93.81,93.82,36600000.0
2008-08-27 12:08:00,93.82,93.82,93.81,93.81,90300000.0
2008-08-27 12:09:00,93.81,93.815,93.785,93.8,88400000.0
2008-08-27 12:10:00,93.8,93.8,93.79,93.8,103900000.0
2008-08-27 12:11:00,93.79,93.8,93.78,93.79,94500000.0
2008-08-27 12:12:00,93.785,93.79,93.77,93.775,30300000.0
2008-08-27 12:13:00,93.77,93.78,93.77,93.77,35200000.0
2008-08-27 12:14:00,93.77,93.775,93.765,93.77,83900000.0
2008-08-27 12:15:00,93.76,93.82,93.755,93.805,205800000.0
2008-08-27 12:16:00,93.795,93.84,93.795,93.83,185000000.0
2008-08-27 12:17:00,93.83,93.85,93.8,93.84,188200000.0
2008-08-27 12:18:00,93.83,93.84,93.81,93.82,135500000.0
2008-08-27 12:19:00,93.82,93.85,93.81,93.85,92600000.0
2008-08-27 12:20:00,93.85,93.89,93.83,93.875,173900000.0
2008-08-27 12:21:00,93.88,93.88,93.86,93.86,71000000.0
2008-08-27 12:22:00,93.86,93.86,93.83,93.84,92100000.0
2008-08-27 12:23:00,93.84,93.86,93.83,93.86,82700000.0
2008-08-27 12:24:00,93.86,93.89,93.83,93.89,153100000.0
2008-08-27 12:25:00,93.875,93.93,93.87,93.89,375600000.0
2008-08-27 12:26:00,93.89,93.92,93.88,93.89,225600000.0
2008-08-27 12:27:00,93.89,93.91,93.87,93.87,156100000.0
2008-08-27 12:28:00,93.86,93.89,93.86,93.87,71900000.0
2008-08-27 12:29:00,93.87,93.9,93.87,93.88,70600000.0
2008-08-27 12:30:00,93.87,93.88,93.84,93.85,113400000.0
2008-08-27 12:31:00,93.85,93.88,93.85,93.85,81100000.0
2008-08-27 12:32:00,93.84,93.87,93.82,93.83,303299998.0
2008-08-27 12:33:00,93.83,93.86,93.81,93.86,129800000.0
2008-08-27 12:34:00,93.86,93.86,93.815,93.84,91200000.0
2008-08-27 12:35:00,93.84,93.86,93.815,93.83,104300000.0
2008-08-27 12:36:00,93.83,93.84,93.79,93.8,105700000.0
2008-08-27 12:37:00,93.81,93.84,93.81,93.82,80600000.0
2008-08-27 12:38:00,93.82,93.84,93.8,93.84,50800000.0
2008-08-27 12:39:00,93.83,93.83,93.78,93.78,160700000.0
2008-08-27 12:40:00,93.78,93.8,93.78,93.795,146800000.0
2008-08-27 12:41:00,93.79,93.79,93.75,93.77,170800001.0
2008-08-27 12:42:00,93.765,93.77,93.75,93.76,54500000.0
2008-08-27 12:43:00,93.76,93.78,93.74,93.77,169099999.0
2008-08-27 12:44:00,93.77,93.84,93.755,93.77,415900000.0
2008-08-27 12:45:00,93.77,93.78,93.765,93.78,100000000.0
2008-08-27 12:46:00,93.78,93.79,93.74,93.77,199600000.0
2008-08-27 12:47:00,93.765,93.8,93.75,93.8,259600000.0
2008-08-27 12:48:00,93.8,93.83,93.8,93.81,88800000.0
2008-08-27 12:49:00,93.81,93.81,93.79,93.81,110200000.0
2008-08-27 12:50:00,93.8,93.81,93.78,93.78,142700000.0
2008-08-27 12:51:00,93.78,93.79,93.73,93.78,191900000.0
2008-08-27 12:52:00,93.78,93.8,93.76,93.8,409400000.0
2008-08-27 12:53:00,93.8,93.8,93.75,93.76,176800000.0
2008-08-27 12:54:00,93.76,93.79,93.74,93.75,98400000.0
2008-08-27 12:55:00,93.75,93.76,93.735,93.76,97000000.0
2008-08-27 12:56:00,93.75,93.76,93.74,93.76,85200000.0
2008-08-27 12:57:00,93.76,93.77,93.745,93.75,66000000.0
2008-08-27 12:58:00,93.75,93.78,93.75,93.77,59200000.0
2008-08-27 12:59:00,93.77,93.79,93.76,93.77,262300000.0
2008-08-27 13:00:00,93.78,93.78,93.76,93.78,329800000.0
2008-08-27 13:01:00,93.77,93.78,93.76,93.78,197200000.0
2008-08-27 13:02:00,93.79,93.79,93.76,93.76,131000000.0
2008-08-27 13:03:00,93.76,93.77,93.745,93.77,128400000.0
2008-08-27 13:04:00,93.76,93.805,93.75,93.78,139100000.0
2008-08-27 13:05:00,93.79,93.81,93.785,93.81,76500000.0
2008-08-27 13:06:00,93.8,93.81,93.795,93.8,92400000.0
2008-08-27 13:07:00,93.8,93.8,93.76,93.77,50200000.0
2008-08-27 13:08:00,93.77,93.78,93.77,93.78,26700000.0
2008-08-27 13:09:00,93.77,93.79,93.76,93.77,57700000.0
2008-08-27 13:10:00,93.76,93.78,93.76,93.77,37900000.0
2008-08-27 13:11:00,93.77,93.78,93.77,93.78,75900000.0
2008-08-27 13:12:00,93.78,93.78,93.73,93.73,168000000.0
2008-08-27 13:13:00,93.73,93.74,93.72,93.73,64200000.0
2008-08-27 13:14:00,93.73,93.78,93.73,93.77,90900000.0
2008-08-27 13:15:00,93.78,93.79,93.77,93.77,43600000.0
2008-08-27 13:16:00,93.77,93.78,93.73,93.74,155100000.0
2008-08-27 13:17:00,93.74,93.755,93.74,93.74,110500000.0
2008-08-27 13:18:00,93.75,93.75,93.73,93.74,57500000.0
2008-08-27 13:19:00,93.73,93.74,93.72,93.74,81000000.0
2008-08-27 13:20:00,93.74,93.77,93.735,93.77,60700000.0
2008-08-27 13:21:00,93.77,93.77,93.755,93.77,31900000.0
2008-08-27 13:22:00,93.77,93.77,93.75,93.76,54000000.0
2008-08-27 13:23:00,93.76,93.76,93.72,93.725,117600000.0
2008-08-27 13:24:00,93.73,93.77,93.73,93.77,130100000.0
2008-08-27 13:25:00,93.77,93.79,93.75,93.76,133400000.0
2008-08-27 13:26:00,93.76,93.77,93.76,93.76,107800000.0
2008-08-27 13:27:00,93.76,93.77,93.75,93.76,114600000.0
2008-08-27 13:28:00,93.76,93.77,93.73,93.73,206800000.0
2008-08-27 13:29:00,93.74,93.75,93.74,93.74,162600000.0
2008-08-27 13:30:00,93.74,93.75,93.73,93.75,221500000.0
2008-08-27 13:31:00,93.73,93.78,93.73,93.74,162000000.0
2008-08-27 13:32:00,93.74,93.75,93.735,93.745,64900000.0
2008-08-27 13:33:00,93.75,93.76,93.74,93.74,62000000.0
2008-08-27 13:34:00,93.74,93.77,93.72,93.76,93300000.0
2008-08-27 13:35:00,93.77,93.77,93.73,93.76,112600000.0
2008-08-27 13:36:00,93.76,93.84,93.75,93.82,166300000.0
2008-08-27 13:37:00,93.82,93.82,93.79,93.79,68400000.0
2008-08-27 13:38:00,93.79,93.79,93.77,93.77,29900000.0
2008-08-27 13:39:00,93.77,93.81,93.77,93.8,66800000.0
2008-08-27 13:40:00,93.795,93.81,93.79,93.79,21000000.0
2008-08-27 13:41:00,93.785,93.8,93.78,93.8,55800000.0
2008-08-27 13:42:00,93.8,93.81,93.785,93.81,102100000.0
2008-08-27 13:43:00,93.81,93.82,93.8,93.82,82500000.0
2008-08-27 13:44:00,93.82,93.82,93.81,93.82,21800000.0
2008-08-27 13:45:00,93.82,93.85,93.81,93.85,84200000.0
2008-08-27 13:46:00,93.85,93.88,93.85,93.86,240799997.0
2008-08-27 13:47:00,93.86,93.87,93.82,93.82,37500000.0
2008-08-27 13:48:00,93.82,93.89,93.82,93.87,91400000.0
2008-08-27 13:49:00,93.87,93.88,93.845,93.85,69000000.0
2008-08-27 13:50:00,93.85,93.87,93.84,93.87,80400000.0
2008-08-27 13:51:00,93.87,93.89,93.87,93.89,130600000.0
2008-08-27 13:52:00,93.9,93.91,93.88,93.88,79700000.0
2008-08-27 13:53:00,93.88,93.885,93.84,93.84,84400000.0
2008-08-27 13:54:00,93.84,93.875,93.84,93.875,74500000.0
2008-08-27 13:55:00,93.88,93.93,93.87,93.92,199300000.0
2008-08-27 13:56:00,93.915,93.925,93.895,93.9,137600000.0
2008-08-27 13:57:00,93.9,93.915,93.895,93.895,84900000.0
2008-08-27 13:58:00,93.89,93.95,93.875,93.94,131200000.0
2008-08-27 13:59:00,93.94,93.95,93.905,93.92,102200000.0
2008-08-27 14:00:00,93.92,93.96,93.895,93.94,178500000.0
2008-08-27 14:01:00,93.94,93.97,93.935,93.945,115000000.0
2008-08-27 14:02:00,93.945,93.96,93.94,93.96,82900000.0
2008-08-27 14:03:00,93.96,94.07,93.95,94.06,136600000.0
2008-08-27 14:04:00,94.05,94.12,94.04,94.11,203300000.0
2008-08-27 14:05:00,94.11,94.15,94.09,94.13,160800000.0
2008-08-27 14:06:00,94.13,94.13,94.1,94.1,242600000.0
2008-08-27 14:07:00,94.1,94.15,94.085,94.15,130300000.0
2008-08-27 14:08:00,94.16,94.16,94.095,94.095,204900000.0
2008-08-27 14:09:00,94.1,94.1,94.08,94.09,33300000.0
2008-08-27 14:10:00,94.09,94.09,94.045,94.06,112600000.0
2008-08-27 14:11:00,94.06,94.07,94.05,94.06,47900000.0
2008-08-27 14:12:00,94.06,94.07,94.05,94.06,73600000.0
2008-08-27 14:13:00,94.06,94.1,94.06,94.08,75600000.0
2008-08-27 14:14:00,94.07,94.075,94.035,94.05,89700000.0
2008-08-27 14:15:00,94.05,94.06,94.03,94.03,505599999.0
2008-08-27 14:16:00,94.03,94.04,94.015,94.02,308400000.0
2008-08-27 14:17:00,94.02,94.04,94.01,94.03,86000000.0
2008-08-27 14:18:00,94.03,94.125,94.03,94.125,144600000.0
2008-08-27 14:19:00,94.13,94.15,94.13,94.15,91900000.0
2008-08-27 14:20:00,94.15,94.15,94.095,94.11,312900000.0
2008-08-27 14:21:00,94.11,94.12,94.09,94.11,113100000.0
2008-08-27 14:22:00,94.11,94.12,94.08,94.105,224200000.0
2008-08-27 14:23:00,94.11,94.15,94.1,94.12,165000000.0
2008-08-27 14:24:00,94.12,94.15,94.11,94.125,212400000.0
2008-08-27 14:25:00,94.14,94.14,94.11,94.12,45900000.0
2008-08-27 14:26:00,94.11,94.15,94.11,94.15,110200000.0
2008-08-27 14:27:00,94.145,94.16,94.12,94.15,148200000.0
2008-08-27 14:28:00,94.14,94.21,94.11,94.2,360200000.0
2008-08-27 14:29:00,94.2,94.22,94.185,94.205,323500000.0
2008-08-27 14:30:00,94.215,94.3,94.16,94.225,255900000.0
2008-08-27 14:31:00,94.225,94.24,94.19,94.21,431700000.0
2008-08-27 14:32:00,94.19,94.21,94.145,94.165,278100000.0
2008-08-27 14:33:00,94.18,94.2,94.14,94.17,269300000.0
2008-08-27 14:34:00,94.17,94.19,94.145,94.18,263300000.0
2008-08-27 14:35:00,94.17,94.22,94.13,94.2,201300000.0
2008-08-27 14:36:00,94.19,94.25,94.175,94.25,339100000.0
2008-08-27 14:37:00,94.25,94.28,94.24,94.255,441500006.0
2008-08-27 14:38:00,94.26,94.31,94.25,94.285,297800000.0
2008-08-27 14:39:00,94.29,94.36,94.28,94.34,193400000.0
2008-08-27 14:40:00,94.34,94.38,94.33,94.37,181000000.0
2008-08-27 14:41:00,94.37,94.43,94.36,94.4,328400000.0
2008-08-27 14:42:00,94.41,94.43,94.38,94.41,396800000.0
2008-08-27 14:43:00,94.42,94.43,94.405,94.42,148800000.0
2008-08-27 14:44:00,94.42,94.44,94.4,94.41,212000000.0
2008-08-27 14:45:00,94.41,94.42,94.385,94.385,232200000.0
2008-08-27 14:46:00,94.39,94.4,94.345,94.355,198800000.0
2008-08-27 14:47:00,94.35,94.465,94.345,94.4,419800002.0
2008-08-27 14:48:00,94.4,94.41,94.38,94.4,134500000.0
2008-08-27 14:49:00,94.4,94.45,94.375,94.42,196400000.0
2008-08-27 14:50:00,94.425,94.515,94.425,94.45,376600000.0
2008-08-27 14:51:00,94.45,94.45,94.405,94.43,167300000.0
2008-08-27 14:52:00,94.42,94.445,94.37,94.38,363000000.0
2008-08-27 14:53:00,94.39,94.4,94.35,94.355,87400000.0
2008-08-27 14:54:00,94.355,94.38,94.34,94.37,190100000.0
2008-08-27 14:55:00,94.37,94.4,94.35,94.37,265600000.0
2008-08-27 14:56:00,94.37,94.41,94.35,94.4,332500000.0
2008-08-27 14:57:00,94.41,94.46,94.39,94.44,353299999.0
2008-08-27 14:58:00,94.445,94.47,94.44,94.455,183000000.0
2008-08-27 14:59:00,94.47,94.47,94.44,94.45,172200000.0
2008-08-27 15:00:00,94.44,94.49,94.44,94.45,248900000.0
2008-08-27 15:01:00,94.45,94.46,94.42,94.43,302700000.0
2008-08-27 15:02:00,94.43,94.45,94.415,94.42,227400000.0
2008-08-27 15:03:00,94.42,94.43,94.4,94.4,106000000.0
2008-08-27 15:04:00,94.4,94.42,94.39,94.42,338500000.0
2008-08-27 15:05:00,94.41,94.44,94.405,94.41,87300000.0
2008-08-27 15:06:00,94.41,94.43,94.395,94.4,190600000.0
2008-08-27 15:07:00,94.41,94.42,94.38,94.395,154500000.0
2008-08-27 15:08:00,94.41,94.42,94.385,94.42,177600000.0
2008-08-27 15:09:00,94.42,94.425,94.38,94.38,196000000.0
2008-08-27 15:10:00,94.38,94.41,94.36,94.39,139200000.0
2008-08-27 15:11:00,94.39,94.39,94.38,94.39,77300000.0
2008-08-27 15:12:00,94.38,94.4,94.36,94.39,139100000.0
2008-08-27 15:13:00,94.4,94.42,94.37,94.395,267000000.0
2008-08-27 15:14:00,94.395,94.42,94.39,94.415,118000000.0
2008-08-27 15:15:00,94.41,94.45,94.405,94.44,156100000.0
2008-08-27 15:16:00,94.44,94.44,94.4,94.43,203900000.0
2008-08-27 15:17:00,94.43,94.44,94.41,94.425,156600000.0
2008-08-27 15:18:00,94.42,94.44,94.415,94.43,86300000.0
2008-08-27 15:19:00,94.42,94.43,94.4,94.4,468200000.0
2008-08-27 15:20:00,94.4,94.43,94.39,94.42,128600000.0
2008-08-27 15:21:00,94.42,94.45,94.41,94.41,198500000.0
2008-08-27 15:22:00,94.42,94.43,94.4,94.41,86800000.0
2008-08-27 15:23:00,94.41,94.43,94.38,94.39,89800000.0
2008-08-27 15:24:00,94.4,94.42,94.375,94.405,187700000.0
2008-08-27 15:25:00,94.4,94.45,94.385,94.43,102600000.0
2008-08-27 15:26:00,94.43,94.48,94.4,94.42,231900000.0
2008-08-27 15:27:00,94.43,94.45,94.41,94.42,129600000.0
2008-08-27 15:28:00,94.42,94.45,94.415,94.42,161600000.0
2008-08-27 15:29:00,94.42,94.49,94.41,94.47,112500000.0
2008-08-27 15:30:00,94.47,94.49,94.45,94.45,148700000.0
2008-08-27 15:31:00,94.45,94.48,94.44,94.46,110000000.0
2008-08-27 15:32:00,94.46,94.47,94.42,94.44,103800000.0
2008-08-27 15:33:00,94.43,94.45,94.42,94.43,148600000.0
2008-08-27 15:34:00,94.43,94.44,94.425,94.43,92300000.0
2008-08-27 15:35:00,94.43,94.44,94.415,94.42,145400000.0
2008-08-27 15:36:00,94.42,94.43,94.4,94.41,167900000.0
2008-08-27 15:37:00,94.42,94.44,94.41,94.41,95700000.0
2008-08-27 15:38:00,94.42,94.44,94.4,94.41,133900000.0
2008-08-27 15:39:00,94.41,94.47,94.4,94.46,125400000.0
2008-08-27 15:40:00,94.465,94.47,94.44,94.455,122900000.0
2008-08-27 15:41:00,94.455,94.46,94.4,94.4,86800000.0
2008-08-27 15:42:00,94.41,94.41,94.365,94.365,101500000.0
2008-08-27 15:43:00,94.37,94.41,94.37,94.39,170000000.0
2008-08-27 15:44:00,94.4,94.4,94.36,94.38,142200000.0
2008-08-27 15:45:00,94.38,94.38,94.33,94.335,111800000.0
2008-08-27 15:46:00,94.34,94.385,94.34,94.37,149200000.0
2008-08-27 15:47:00,94.37,94.41,94.36,94.38,129000000.0
2008-08-27 15:48:00,94.38,94.38,94.365,94.37,88000000.0
2008-08-27 15:49:00,94.37,94.37,94.36,94.36,43300000.0
2008-08-27 15:50:00,94.35,94.36,94.33,94.33,314099999.0
2008-08-27 15:51:00,94.32,94.32,94.25,94.27,204800000.0
2008-08-27 15:52:00,94.27,94.29,94.26,94.28,54000000.0
2008-08-27 15:53:00,94.275,94.29,94.27,94.29,104300000.0
2008-08-27 15:54:00,94.3,94.31,94.29,94.3,84200000.0
2008-08-27 15:55:00,94.3,94.31,94.27,94.275,204100000.0
2008-08-27 15:56:00,94.28,94.28,94.24,94.27,210100000.0
2008-08-27 15:57:00,94.27,94.27,94.24,94.24,98400000.0
2008-08-27 15:58:00,94.24,94.28,94.22,94.28,200000000.0
2008-08-27 15:59:00,94.28,94.28,94.23,94.25,408800000.0
2008-08-27 16:00:00,94.25,94.31,94.245,94.31,133900000.0
2008-08-27 16:01:00,94.32,94.34,94.295,94.32,261000000.0
2008-08-27 16:02:00,94.32,94.34,94.29,94.29,105700000.0
2008-08-27 16:03:00,94.29,94.31,94.26,94.29,207500000.0
2008-08-27 16:04:00,94.29,94.32,94.29,94.305,107100000.0
2008-08-27 16:05:00,94.305,94.32,94.29,94.29,91300000.0
2008-08-27 16:06:00,94.3,94.31,94.27,94.29,172200000.0
2008-08-27 16:07:00,94.29,94.31,94.26,94.31,165000000.0
2008-08-27 16:08:00,94.31,94.31,94.26,94.26,111400000.0
2008-08-27 16:09:00,94.27,94.3,94.26,94.29,54900000.0
2008-08-27 16:10:00,94.29,94.305,94.28,94.3,51000000.0
2008-08-27 16:11:00,94.3,94.31,94.295,94.3,66700000.0
2008-08-27 16:12:00,94.31,94.31,94.28,94.28,80100000.0
2008-08-27 16:13:00,94.28,94.29,94.26,94.275,88300000.0
2008-08-27 16:14:00,94.28,94.29,94.26,94.27,114600000.0
2008-08-27 16:15:00,94.26,94.28,94.26,94.28,117700000.0
2008-08-27 16:16:00,94.275,94.29,94.26,94.27,91100000.0
2008-08-27 16:17:00,94.27,94.29,94.26,94.28,87600000.0
2008-08-27 16:18:00,94.28,94.3,94.27,94.3,84700000.0
2008-08-27 16:19:00,94.31,94.35,94.3,94.335,185500000.0
2008-08-27 16:20:00,94.33,94.34,94.26,94.27,269000001.0
2008-08-27 16:21:00,94.28,94.31,94.26,94.29,325699999.0
2008-08-27 16:22:00,94.29,94.3,94.25,94.27,552800000.0
2008-08-27 16:23:00,94.26,94.35,94.26,94.3,420999998.0
2008-08-27 16:24:00,94.3,94.33,94.29,94.295,313300000.0
2008-08-27 16:25:00,94.295,94.33,94.295,94.3,247900000.0
2008-08-27 16:26:00,94.3,94.31,94.28,94.31,559099999.0
2008-08-27 16:27:00,94.29,94.34,94.28,94.32,558399999.0
2008-08-27 16:28:00,94.32,94.35,94.29,94.29,364199999.0
2008-08-27 16:29:00,94.29,94.34,94.285,94.325,215300000.0
2008-08-27 16:30:00,94.33,94.35,94.315,94.32,210700000.0
2008-08-27 16:31:00,94.31,94.34,94.305,94.32,71100000.0
2008-08-27 16:32:00,94.33,94.36,94.325,94.34,170100000.0
2008-08-27 16:33:00,94.335,94.34,94.31,94.32,90200000.0
2008-08-27 16:34:00,94.33,94.33,94.315,94.32,9400000.0
2008-08-27 16:35:00,94.33,94.4,94.305,94.35,273200000.0
2008-08-27 16:36:00,94.35,94.35,94.29,94.33,215100000.0
2008-08-27 16:37:00,94.32,94.33,94.29,94.32,387700000.0
2008-08-27 16:38:00,94.32,94.36,94.32,94.35,257500000.0
2008-08-27 16:39:00,94.35,94.38,94.32,94.38,216300000.0
2008-08-27 16:40:00,94.38,94.39,94.33,94.34,503000000.0
2008-08-27 16:41:00,94.34,94.35,94.32,94.34,163500000.0
2008-08-27 16:42:00,94.345,94.37,94.32,94.36,151200000.0
2008-08-27 16:43:00,94.36,94.36,94.32,94.34,129700000.0
2008-08-27 16:44:00,94.34,94.35,94.28,94.295,240299999.0
2008-08-27 16:45:00,94.28,94.35,94.275,94.35,131700000.0
2008-08-27 16:46:00,94.34,94.38,94.33,94.36,161300000.0
2008-08-27 16:47:00,94.36,94.38,94.35,94.37,606800003.0
2008-08-27 16:48:00,94.36,94.37,94.3,94.3,556700007.0
2008-08-27 16:49:00,94.3,94.35,94.3,94.31,108600000.0
2008-08-27 16:50:00,94.31,94.33,94.3,94.31,100900000.0
2008-08-27 16:51:00,94.305,94.33,94.295,94.315,129700000.0
2008-08-27 16:52:00,94.34,94.34,94.295,94.295,134500000.0
2008-08-27 16:53:00,94.3,94.31,94.28,94.3,132100000.0
2008-08-27 16:54:00,94.31,94.35,94.3,94.31,272100000.0
2008-08-27 16:55:00,94.31,94.31,94.28,94.28,155900000.0
2008-08-27 16:56:00,94.28,94.29,94.25,94.25,195500000.0
2008-08-27 16:57:00,94.26,94.26,94.235,94.235,400800000.0
2008-08-27 16:58:00,94.25,94.25,94.23,94.25,318300000.0
2008-08-27 16:59:00,94.23,94.25,94.11,94.16,463500000.0
2008-08-27 17:00:00,94.16,94.19,94.15,94.18,284000000.0
2008-08-27 17:01:00,94.18,94.19,94.14,94.155,166800000.0
2008-08-27 17:02:00,94.16,94.19,94.155,94.18,150300000.0
2008-08-27 17:03:00,94.19,94.2,94.16,94.17,251000000.0
2008-08-27 17:04:00,94.17,94.19,94.145,94.17,275900000.0
2008-08-27 17:05:00,94.17,94.17,94.125,94.14,192200000.0
2008-08-27 17:06:00,94.14,94.17,94.12,94.14,423600000.0
2008-08-27 17:07:00,94.125,94.16,94.125,94.15,105500000.0
2008-08-27 17:08:00,94.15,94.15,94.11,94.11,278000001.0
2008-08-27 17:09:00,94.11,94.14,94.11,94.13,188300000.0
2008-08-27 17:10:00,94.12,94.15,94.12,94.13,89500000.0
2008-08-27 17:11:00,94.14,94.15,94.13,94.13,139500000.0
2008-08-27 17:12:00,94.14,94.15,94.13,94.15,111600000.0
2008-08-27 17:13:00,94.15,94.16,94.13,94.15,103000000.0
2008-08-27 17:14:00,94.16,94.17,94.145,94.16,65100000.0
2008-08-27 17:15:00,94.16,94.17,94.15,94.155,113400000.0
2008-08-27 17:16:00,94.16,94.18,94.14,94.15,89400000.0
2008-08-27 17:17:00,94.15,94.18,94.15,94.18,119300000.0
2008-08-27 17:18:00,94.18,94.19,94.155,94.17,92800000.0
2008-08-27 17:19:00,94.17,94.19,94.155,94.16,75400000.0
2008-08-27 17:20:00,94.155,94.17,94.14,94.17,88500000.0
2008-08-27 17:21:00,94.17,94.195,94.16,94.19,98900000.0
2008-08-27 17:22:00,94.19,94.19,94.17,94.19,86100000.0
2008-08-27 17:23:00,94.19,94.22,94.19,94.19,194700000.0
2008-08-27 17:24:00,94.19,94.21,94.185,94.19,66700000.0
2008-08-27 17:25:00,94.185,94.19,94.17,94.18,133700000.0
2008-08-27 17:26:00,94.18,94.18,94.115,94.14,227399999.0
2008-08-27 17:27:00,94.14,94.14,94.12,94.13,131500000.0
2008-08-27 17:28:00,94.13,94.13,94.07,94.1,775100002.0
2008-08-27 17:29:00,94.09,94.09,94.025,94.04,168700000.0
2008-08-27 17:30:00,94.04,94.05,94.02,94.04,161100000.0
2008-08-27 17:31:00,94.04,94.05,93.99,93.99,166500000.0
2008-08-27 17:32:00,93.99,94.01,93.92,93.94,389000000.0
2008-08-27 17:33:00,93.95,93.955,93.905,93.905,297700000.0
2008-08-27 17:34:00,93.91,93.94,93.9,93.93,217900000.0
2008-08-27 17:35:00,93.93,93.96,93.93,93.94,119300000.0
2008-08-27 17:36:00,93.94,93.98,93.94,93.97,168300000.0
2008-08-27 17:37:00,93.98,93.99,93.955,93.99,149300000.0
2008-08-27 17:38:00,93.99,94.01,93.97,94.0,114300000.0
2008-08-27 17:39:00,93.99,94.02,93.98,94.02,153400000.0
2008-08-27 17:40:00,94.02,94.02,93.965,93.97,175200000.0
2008-08-27 17:41:00,93.965,93.97,93.945,93.96,111500000.0
2008-08-27 17:42:00,93.96,94.0,93.93,93.95,240100000.0
2008-08-27 17:43:00,93.94,93.97,93.93,93.94,166500000.0
2008-08-27 17:44:00,93.94,93.98,93.9,93.905,193200000.0
2008-08-27 17:45:00,93.9,93.91,93.79,93.79,240700000.0
2008-08-27 17:46:00,93.79,93.86,93.765,93.83,247100000.0
2008-08-27 17:47:00,93.83,93.86,93.82,93.86,188600000.0
2008-08-27 17:48:00,93.86,93.86,93.81,93.86,336899999.0
2008-08-27 17:49:00,93.86,93.86,93.79,93.79,122700000.0
2008-08-27 17:50:00,93.79,93.79,93.7,93.73,300600000.0
2008-08-27 17:51:00,93.73,93.74,93.72,93.73,70600000.0
2008-08-27 17:52:00,93.72,93.75,93.69,93.75,207499999.0
2008-08-27 17:53:00,93.76,93.78,93.74,93.77,463499999.0
2008-08-27 17:54:00,93.77,93.8,93.765,93.77,234600000.0
2008-08-27 17:55:00,93.77,93.8,93.76,93.78,344599997.0
2008-08-27 17:56:00,93.775,93.83,93.775,93.82,142399999.0
2008-08-27 17:57:00,93.82,93.84,93.81,93.83,256500000.0
2008-08-27 17:58:00,93.83,93.83,93.8,93.81,552800000.0
2008-08-27 17:59:00,93.815,93.84,93.81,93.835,217900000.0
2008-08-27 18:00:00,93.835,93.86,93.83,93.85,165999999.0
2008-08-27 18:01:00,93.86,93.88,93.84,93.88,395900000.0
2008-08-27 18:02:00,93.88,93.915,93.875,93.89,217600000.0
2008-08-27 18:03:00,93.88,93.9,93.88,93.89,230500000.0
2008-08-27 18:04:00,93.89,93.91,93.89,93.9,144500000.0
2008-08-27 18:05:00,93.9,93.9,93.88,93.9,403900000.0
2008-08-27 18:06:00,93.89,93.91,93.89,93.91,146100000.0
2008-08-27 18:07:00,93.91,93.91,93.885,93.91,109800000.0
2008-08-27 18:08:00,93.91,93.91,93.86,93.88,86600000.0
2008-08-27 18:09:00,93.88,93.89,93.865,93.89,69500000.0
2008-08-27 18:10:00,93.885,93.89,93.865,93.865,164000000.0
2008-08-27 18:11:00,93.865,93.9,93.865,93.865,210600000.0
2008-08-27 18:12:00,93.865,93.91,93.865,93.91,133400000.0
2008-08-27 18:13:00,93.9,93.92,93.89,93.89,131500000.0
2008-08-27 18:14:00,93.89,93.93,93.87,93.93,135300000.0
2008-08-27 18:15:00,93.93,93.95,93.93,93.94,54800000.0
2008-08-27 18:16:00,93.94,93.94,93.91,93.92,126100000.0
2008-08-27 18:17:00,93.92,93.93,93.915,93.92,28100000.0
2008-08-27 18:18:00,93.92,93.94,93.92,93.94,157900000.0
2008-08-27 18:19:00,93.94,93.94,93.93,93.94,26400000.0
2008-08-27 18:20:00,93.94,93.95,93.93,93.94,92300000.0
2008-08-27 18:21:00,93.94,93.98,93.935,93.98,152900000.0
2008-08-27 18:22:00,93.98,94.0,93.98,94.0,83000000.0
2008-08-27 18:23:00,94.0,94.02,93.995,94.005,96000000.0
2008-08-27 18:24:00,94.005,94.005,93.965,93.98,257000000.0
2008-08-27 18:25:00,93.985,93.99,93.97,93.99,93700000.0
2008-08-27 18:26:00,93.98,93.99,93.965,93.98,90000000.0
2008-08-27 18:27:00,93.97,93.99,93.97,93.98,185800000.0
2008-08-27 18:28:00,93.975,93.98,93.97,93.98,78900000.0
2008-08-27 18:29:00,93.98,93.99,93.965,93.99,151600000.0
2008-08-27 18:30:00,93.99,94.03,93.985,94.02,111300000.0
2008-08-27 18:31:00,94.015,94.035,94.01,94.02,198200000.0
2008-08-27 18:32:00,94.02,94.035,94.0,94.03,153900000.0
2008-08-27 18:33:00,94.04,94.04,94.02,94.025,112100000.0
2008-08-27 18:34:00,94.025,94.03,94.0,94.01,213200000.0
2008-08-27 18:35:00,94.01,94.03,93.98,94.01,204000000.0
2008-08-27 18:36:00,94.01,94.015,94.0,94.005,43300000.0
2008-08-27 18:37:00,94.01,94.03,93.98,93.99,272100000.0
2008-08-27 18:38:00,93.975,93.99,93.955,93.96,340200000.0
2008-08-27 18:39:00,93.96,93.99,93.94,93.95,147900000.0
2008-08-27 18:40:00,93.95,93.965,93.945,93.95,193200000.0
2008-08-27 18:41:00,93.95,93.97,93.93,93.97,166200000.0
2008-08-27 18:42:00,93.97,93.97,93.95,93.95,117600000.0
2008-08-27 18:43:00,93.95,93.95,93.94,93.94,84000000.0
2008-08-27 18:44:00,93.94,93.955,93.91,93.92,159100000.0
2008-08-27 18:45:00,93.92,93.93,93.88,93.9,149800000.0
2008-08-27 18:46:00,93.895,93.92,93.895,93.92,57300000.0
2008-08-27 18:47:00,93.92,93.93,93.92,93.92,23500000.0
2008-08-27 18:48:00,93.915,93.92,93.89,93.9,109700000.0
2008-08-27 18:49:00,93.9,93.92,93.885,93.92,66000000.0
2008-08-27 18:50:00,93.92,93.96,93.92,93.92,161200000.0
2008-08-27 18:51:00,93.92,93.95,93.905,93.91,209200000.0
2008-08-27 18:52:00,93.91,93.94,93.91,93.94,75200000.0
2008-08-27 18:53:00,93.94,93.94,93.93,93.94,51400000.0
2008-08-27 18:54:00,93.94,93.95,93.93,93.94,72700000.0
2008-08-27 18:55:00,93.94,93.965,93.935,93.95,116200000.0
2008-08-27 18:56:00,93.95,93.96,93.935,93.95,59900000.0
2008-08-27 18:57:00,93.95,93.95,93.94,93.94,89600000.0
2008-08-27 18:58:00,93.94,93.95,93.92,93.935,97200000.0
2008-08-27 18:59:00,93.94,93.955,93.92,93.925,173000000.0
2008-08-27 19:00:00,93.925,93.935,93.89,93.89,169200000.0
2008-08-27 19:01:00,93.89,93.89,93.87,93.88,176100000.0
2008-08-27 19:02:00,93.88,93.89,93.86,93.86,87800000.0
2008-08-27 19:03:00,93.87,93.88,93.86,93.87,83600000.0
2008-08-27 19:04:00,93.88,93.9,93.87,93.88,158900000.0
2008-08-27 19:05:00,93.88,93.89,93.875,93.88,51000000.0
2008-08-27 19:06:00,93.88,93.9,93.87,93.87,158100000.0
2008-08-27 19:07:00,93.88,93.91,93.865,93.9,112900000.0
2008-08-27 19:08:00,93.9,93.915,93.89,93.9,132100000.0
2008-08-27 19:09:00,93.89,93.9,93.89,93.9,26400000.0
2008-08-27 19:10:00,93.9,93.91,93.885,93.91,60000000.0
2008-08-27 19:11:00,93.92,93.945,93.875,93.935,177000000.0
2008-08-27 19:12:00,93.935,93.95,93.885,93.89,262700000.0
2008-08-27 19:13:00,93.89,93.9,93.87,93.87,160100000.0
2008-08-27 19:14:00,93.87,93.875,93.86,93.865,56800000.0
2008-08-27 19:15:00,93.865,93.89,93.86,93.87,70800000.0
2008-08-27 19:16:00,93.88,93.88,93.86,93.86,76000000.0
2008-08-27 19:17:00,93.865,93.865,93.855,93.855,18900000.0
2008-08-27 19:18:00,93.86,93.86,93.84,93.845,74900000.0
2008-08-27 19:19:00,93.845,93.85,93.835,93.85,102500000.0
2008-08-27 19:20:00,93.84,93.85,93.82,93.83,147500000.0
2008-08-27 19:21:00,93.83,93.84,93.83,93.835,58100000.0
2008-08-27 19:22:00,93.835,93.845,93.8,93.81,243500000.0
2008-08-27 19:23:00,93.815,93.83,93.81,93.83,69500000.0
2008-08-27 19:24:00,93.83,93.85,93.8,93.83,143600000.0
2008-08-27 19:25:00,93.83,93.915,93.825,93.89,261500000.0
2008-08-27 19:26:00,93.885,93.9,93.855,93.87,87000000.0
2008-08-27 19:27:00,93.87,93.89,93.865,93.89,36100000.0
2008-08-27 19:28:00,93.885,93.885,93.88,93.885,42000000.0
2008-08-27 19:29:00,93.88,93.9,93.88,93.9,18200000.0
2008-08-27 19:30:00,93.89,93.91,93.89,93.91,53500000.0
2008-08-27 19:31:00,93.91,93.91,93.89,93.89,27000000.0
2008-08-27 19:32:00,93.89,93.94,93.89,93.94,71300000.0
2008-08-27 19:33:00,93.94,93.95,93.915,93.92,90000000.0
2008-08-27 19:34:00,93.92,93.96,93.92,93.96,55600000.0
2008-08-27 19:35:00,93.96,93.97,93.955,93.96,72200000.0
2008-08-27 19:36:00,93.96,93.97,93.96,93.97,13100000.0
2008-08-27 19:37:00,93.97,94.01,93.96,94.01,95600000.0
2008-08-27 19:38:00,94.01,94.01,93.99,93.99,15600000.0
2008-08-27 19:39:00,93.99,94.0,93.96,93.965,120600000.0
2008-08-27 19:40:00,93.97,94.0,93.97,93.99,69500000.0
2008-08-27 19:41:00,93.99,94.0,93.955,93.965,138800000.0
2008-08-27 19:42:00,93.965,93.965,93.925,93.94,43800000.0
2008-08-27 19:43:00,93.94,93.96,93.915,93.915,93100000.0
2008-08-27 19:44:00,93.92,93.925,93.905,93.905,30100000.0
2008-08-27 19:45:00,93.905,93.915,93.87,93.895,89800000.0
2008-08-27 19:46:00,93.885,93.93,93.885,93.925,188500000.0
2008-08-27 19:47:00,93.925,93.95,93.905,93.92,131000000.0
2008-08-27 19:48:00,93.92,93.95,93.92,93.945,133700000.0
2008-08-27 19:49:00,93.935,93.96,93.935,93.96,47500000.0
2008-08-27 19:50:00,93.95,93.99,93.945,93.99,89800000.0
2008-08-27 19:51:00,93.99,94.0,93.985,94.0,47900000.0
2008-08-27 19:52:00,94.0,94.015,94.0,94.0,58600000.0
2008-08-27 19:53:00,94.01,94.02,94.005,94.01,24100000.0
2008-08-27 19:54:00,94.0,94.03,94.0,94.01,98200000.0
2008-08-27 19:55:00,94.01,94.02,93.955,93.97,173700000.0
2008-08-27 19:56:00,93.97,93.98,93.945,93.98,119000000.0
2008-08-27 19:57:00,93.99,93.99,93.985,93.985,22400000.0
2008-08-27 19:58:00,93.99,94.0,93.975,93.99,162300000.0
2008-08-27 19:59:00,93.985,93.99,93.98,93.99,141800000.0
2008-08-27 20:00:00,93.98,93.98,93.965,93.98,300400000.0
2008-08-27 20:01:00,93.97,93.97,93.94,93.95,163000000.0
2008-08-27 20:02:00,93.95,93.95,93.94,93.945,50800000.0
2008-08-27 20:03:00,93.955,94.01,93.955,94.01,117000000.0
2008-08-27 20:04:00,94.01,94.01,93.99,94.01,80500000.0
2008-08-27 20:05:00,94.01,94.03,94.005,94.03,67900000.0
2008-08-27 20:06:00,94.03,94.04,94.03,94.035,116900000.0
2008-08-27 20:07:00,94.045,94.08,94.035,94.07,120900000.0
2008-08-27 20:08:00,94.07,94.07,94.04,94.065,53500000.0
2008-08-27 20:09:00,94.055,94.055,94.04,94.045,164500000.0
2008-08-27 20:10:00,94.05,94.06,94.04,94.05,25100000.0
2008-08-27 20:11:00,94.05,94.06,94.04,94.05,88900000.0
2008-08-27 20:12:00,94.05,94.09,94.05,94.085,101900000.0
2008-08-27 20:13:00,94.075,94.085,94.04,94.05,134600000.0
2008-08-27 20:14:00,94.05,94.07,94.05,94.07,59300000.0
2008-08-27 20:15:00,94.06,94.13,94.05,94.11,124700000.0
2008-08-27 20:16:00,94.12,94.15,94.11,94.13,118100000.0
2008-08-27 20:17:00,94.13,94.13,94.075,94.08,160800000.0
2008-08-27 20:18:00,94.09,94.1,94.07,94.075,88600000.0
2008-08-27 20:19:00,94.08,94.09,94.04,94.055,176700000.0
2008-08-27 20:20:00,94.055,94.08,94.05,94.07,145800000.0
2008-08-27 20:21:00,94.065,94.085,94.05,94.07,131600000.0
2008-08-27 20:22:00,94.07,94.1,94.06,94.07,205900001.0
2008-08-27 20:23:00,94.07,94.08,94.06,94.07,51000000.0
2008-08-27 20:24:00,94.07,94.07,94.06,94.06,32800000.0
2008-08-27 20:25:00,94.07,94.08,94.06,94.06,49900000.0
2008-08-27 20:26:00,94.06,94.065,94.02,94.05,114000000.0
2008-08-27 20:27:00,94.05,94.07,94.04,94.045,161800000.0
2008-08-27 20:28:00,94.045,94.045,94.01,94.01,77600000.0
2008-08-27 20:29:00,94.01,94.03,93.99,94.01,81900001.0
2008-08-27 20:30:00,94.01,94.06,93.99,94.04,162600000.0
2008-08-27 20:31:00,94.04,94.06,94.035,94.04,75600000.0
2008-08-27 20:32:00,94.04,94.04,94.02,94.03,33200000.0
2008-08-27 20:33:00,94.035,94.055,94.03,94.045,132600000.0
2008-08-27 20:34:00,94.055,94.06,94.03,94.045,149300000.0
2008-08-27 20:35:00,94.045,94.05,94.03,94.04,100000000.0
2008-08-27 20:36:00,94.04,94.04,94.04,94.04,28700000.0
2008-08-27 20:37:00,94.04,94.06,94.04,94.06,33500000.0
2008-08-27 20:38:00,94.06,94.06,94.05,94.06,6800000.0
2008-08-27 20:39:00,94.05,94.05,94.04,94.05,54400000.0
2008-08-27 20:40:00,94.05,94.06,94.05,94.06,89400000.0
2008-08-27 20:41:00,94.06,94.075,94.055,94.075,55700000.0
2008-08-27 20:42:00,94.075,94.11,94.07,94.105,165300000.0
2008-08-27 20:43:00,94.11,94.11,94.075,94.075,164100000.0
2008-08-27 20:44:00,94.075,94.085,94.075,94.075,46200000.0
2008-08-27 20:45:00,94.075,94.075,94.07,94.07,20600000.0
2008-08-27 20:46:00,94.08,94.08,94.065,94.065,59000000.0
2008-08-27 20:47:00,94.075,94.075,94.06,94.06,63900000.0
2008-08-27 20:48:00,94.06,94.06,94.045,94.06,54200000.0
2008-08-27 20:49:00,94.06,94.06,94.045,94.045,32500000.0
2008-08-27 20:50:00,94.06,94.06,94.035,94.04,63400000.0
2008-08-27 20:51:00,94.06,94.06,94.03,94.04,81800000.0
2008-08-27 20:52:00,94.04,94.07,94.04,94.06,98300000.0
2008-08-27 20:53:00,94.055,94.06,94.05,94.06,82900000.0
2008-08-27 20:54:00,94.055,94.055,94.04,94.05,38300000.0
2008-08-27 20:55:00,94.05,94.07,94.035,94.07,121300000.0
2008-08-27 20:56:00,94.07,94.07,94.03,94.03,205100000.0
2008-08-27 20:57:00,94.03,94.03,93.99,93.99,118000000.0
2008-08-27 20:58:00,93.99,94.005,93.975,93.99,95400000.0
2008-08-27 20:59:00,93.99,93.99,93.97,93.99,206200000.0
2008-08-27 21:00:00,93.99,94.03,93.98,94.0,165000000.0
2008-08-27 21:01:00,94.0,94.03,94.0,94.03,66000000.0
2008-08-27 21:02:00,94.03,94.03,94.02,94.03,25900000.0
2008-08-27 21:03:00,94.03,94.03,94.0,94.01,42500000.0
2008-08-27 21:04:00,94.01,94.01,94.0,94.01,35900000.0
2008-08-27 21:05:00,94.005,94.03,94.005,94.03,37200000.0
2008-08-27 21:06:00,94.03,94.04,94.03,94.03,20000000.0
2008-08-27 21:07:00,94.03,94.08,94.03,94.07,30800000.0
2008-08-27 21:08:00,94.07,94.07,94.06,94.06,15000000.0
2008-08-27 21:09:00,94.06,94.07,94.035,94.035,58900000.0
2008-08-27 21:10:00,94.04,94.04,94.03,94.03,14800000.0
2008-08-27 21:11:00,94.025,94.04,94.02,94.03,49600000.0
2008-08-27 21:12:00,94.03,94.06,94.03,94.06,75900000.0
2008-08-27 21:13:00,94.07,94.07,94.07,94.07,7000000.0
2008-08-27 21:14:00,94.07,94.07,94.06,94.07,17800000.0
2008-08-27 21:15:00,94.07,94.08,94.07,94.07,45100000.0
2008-08-27 21:16:00,94.07,94.075,94.06,94.07,26200000.0
2008-08-27 21:17:00,94.07,94.08,94.06,94.08,24400000.0
2008-08-27 21:18:00,94.08,94.11,94.075,94.11,35100000.0
2008-08-27 21:19:00,94.1,94.11,94.065,94.065,59200000.0
2008-08-27 21:20:00,94.07,94.09,94.065,94.085,69400000.0
2008-08-27 21:21:00,94.085,94.085,94.05,94.07,144800000.0
2008-08-27 21:22:00,94.06,94.07,94.06,94.06,75900000.0
2008-08-27 21:23:00,94.055,94.07,94.055,94.06,14200000.0
2008-08-27 21:24:00,94.06,94.07,94.055,94.07,39800000.0
2008-08-27 21:25:00,94.065,94.07,94.05,94.06,41800000.0
2008-08-27 21:26:00,94.06,94.06,94.06,94.06,11000000.0
2008-08-27 21:27:00,94.07,94.07,94.06,94.06,26900000.0
2008-08-27 21:28:00,94.06,94.07,94.06,94.06,19000000.0
2008-08-27 21:29:00,94.06,94.07,94.05,94.05,62700000.0
2008-08-27 21:30:00,94.05,94.05,94.02,94.035,50300000.0
2008-08-27 21:31:00,94.035,94.05,94.035,94.05,23600000.0
2008-08-27 21:32:00,94.05,94.06,94.045,94.05,89300000.0
2008-08-27 21:33:00,94.05,94.07,94.05,94.07,25400000.0
2008-08-27 21:34:00,94.07,94.07,94.05,94.06,45200000.0
2008-08-27 21:35:00,94.07,94.07,94.07,94.07,4000000.0
2008-08-27 21:36:00,94.07,94.08,94.07,94.08,9200000.0
2008-08-27 21:37:00,94.08,94.09,94.08,94.09,123500000.0
2008-08-27 21:38:00,94.09,94.09,94.07,94.07,70100000.0
2008-08-27 21:39:00,94.07,94.08,94.07,94.07,49800000.0
2008-08-27 21:40:00,94.07,94.08,94.07,94.07,48400000.0
2008-08-27 21:41:00,94.07,94.07,94.03,94.03,80500000.0
2008-08-27 21:42:00,94.03,94.03,94.01,94.01,68400000.0
2008-08-27 21:43:00,94.02,94.045,94.02,94.04,57000000.0
2008-08-27 21:44:00,94.04,94.05,94.03,94.05,51900000.0
2008-08-27 21:45:00,94.06,94.07,94.045,94.06,90500000.0
2008-08-27 21:46:00,94.05,94.05,94.045,94.05,14300000.0
2008-08-27 21:47:00,94.05,94.08,94.025,94.03,92000000.0
2008-08-27 21:48:00,94.03,94.055,94.03,94.05,88600000.0
2008-08-27 21:49:00,94.05,94.05,94.05,94.05,8000000.0
2008-08-27 21:50:00,94.06,94.06,94.04,94.04,47000000.0
2008-08-27 21:51:00,94.03,94.05,94.03,94.04,124500000.0
2008-08-27 21:52:00,94.04,94.05,94.04,94.04,95600001.0
2008-08-27 21:53:00,94.05,94.05,94.04,94.05,793500010.0
2008-08-27 21:54:00,94.05,94.05,94.03,94.04,719800030.0
2008-08-27 21:55:00,94.04,94.04,94.04,94.04,487000010.0
2008-08-27 21:56:00,94.04,94.04,94.04,94.04,519600008.0
2008-08-27 21:57:00,94.04,94.06,94.04,94.06,733700011.0
2008-08-27 21:58:00,94.05,94.06,94.04,94.05,87100000.0
2008-08-27 21:59:00,94.05,94.07,94.045,94.07,197300000.0
2008-08-27 22:00:00,94.07,94.09,94.06,94.07,266500000.0
2008-08-27 22:01:00,94.07,94.08,94.06,94.07,104300000.0
2008-08-27 22:02:00,94.07,94.11,94.07,94.09,157299999.0
2008-08-27 22:03:00,94.09,94.09,94.08,94.08,46000000.0
2008-08-27 22:04:00,94.08,94.08,94.08,94.08,46400002.0
2008-08-27 22:05:00,94.08,94.09,94.08,94.09,92200003.0
2008-08-27 22:06:00,94.09,94.09,94.065,94.09,439600007.0
2008-08-27 22:07:00,94.09,94.115,94.08,94.095,233400002.0
2008-08-27 22:08:00,94.095,94.11,94.09,94.11,28100000.0
2008-08-27 22:09:00,94.11,94.11,94.095,94.1,42900000.0
2008-08-27 22:10:00,94.09,94.09,94.09,94.09,27900000.0
2008-08-27 22:11:00,94.09,94.09,94.06,94.06,63300000.0
2008-08-27 22:12:00,94.06,94.06,94.04,94.05,227700000.0
2008-08-27 22:13:00,94.05,94.08,94.05,94.075,65400000.0
2008-08-27 22:14:00,94.07,94.07,94.065,94.065,6500000.0
2008-08-27 22:15:00,94.07,94.08,94.07,94.07,16300000.0
2008-08-27 22:16:00,94.065,94.07,94.05,94.06,52500000.0
2008-08-27 22:17:00,94.06,94.08,94.05,94.08,89800000.0
2008-08-27 22:18:00,94.07,94.09,94.065,94.08,54200000.0
2008-08-27 22:19:00,94.06,94.08,94.05,94.055,66100000.0
2008-08-27 22:20:00,94.055,94.08,94.055,94.08,12800000.0
2008-08-27 22:21:00,94.08,94.1,94.08,94.1,67700000.0
2008-08-27 22:22:00,94.1,94.1,94.07,94.07,88000000.0
2008-08-27 22:23:00,94.07,94.1,94.065,94.09,205800000.0
2008-08-27 22:24:00,94.085,94.09,94.04,94.09,211100000.0
2008-08-27 22:25:00,94.09,94.1,94.09,94.1,22000000.0
2008-08-27 22:26:00,94.1,94.1,94.085,94.085,12200000.0
2008-08-27 22:27:00,94.085,94.085,94.085,94.085,5200000.0
2008-08-27 22:28:00,94.085,94.09,94.08,94.09,18900000.0
2008-08-27 22:29:00,94.09,94.09,94.09,94.09,14000000.0
2008-08-27 22:30:00,94.09,94.12,94.09,94.12,19300000.0
2008-08-27 22:31:00,94.12,94.16,94.11,94.125,141300000.0
2008-08-27 22:32:00,94.14,94.14,94.11,94.11,36500000.0
2008-08-27 22:33:00,94.105,94.12,94.095,94.095,64200000.0
2008-08-27 22:34:00,94.095,94.105,94.085,94.09,46900000.0
2008-08-27 22:35:00,94.09,94.09,94.085,94.085,8300000.0
2008-08-27 22:36:00,94.085,94.09,94.08,94.09,14200000.0
2008-08-27 22:37:00,94.08,94.1,94.055,94.07,115700000.0
2008-08-27 22:38:00,94.07,94.09,94.045,94.06,155200000.0
2008-08-27 22:39:00,94.06,94.09,94.06,94.07,65700000.0
2008-08-27 22:40:00,94.09,94.09,94.05,94.05,176600000.0
2008-08-27 22:41:00,93.99,94.1,93.98,94.09,136499999.0
2008-08-27 22:42:00,94.09,94.11,94.055,94.075,108300000.0
2008-08-27 22:43:00,94.075,94.09,94.07,94.09,8200000.0
2008-08-27 22:44:00,94.08,94.1,94.08,94.1,11100000.0
2008-08-27 22:45:00,94.085,94.085,94.045,94.05,113900000.0
2008-08-27 22:46:00,94.05,94.05,94.015,94.02,87400000.0
2008-08-27 22:47:00,94.015,94.04,94.015,94.04,28700000.0
2008-08-27 22:48:00,94.04,94.05,94.04,94.05,7900000.0
2008-08-27 22:49:00,94.05,94.055,94.05,94.05,18000000.0
2008-08-27 22:50:00,94.04,94.06,94.04,94.05,30200000.0
2008-08-27 22:51:00,94.05,94.06,94.05,94.06,18000000.0
2008-08-27 22:52:00,94.06,94.07,94.06,94.06,12000000.0
2008-08-27 22:53:00,94.06,94.08,94.06,94.08,52700000.0
2008-08-27 22:54:00,94.07,94.07,94.07,94.07,76600000.0
2008-08-27 22:55:00,94.07,94.09,94.05,94.08,289000000.0
2008-08-27 22:56:00,94.08,94.08,94.045,94.05,370200000.0
2008-08-27 22:57:00,94.05,94.05,94.05,94.05,17000000.0
2008-08-27 22:58:00,94.05,94.06,94.04,94.04,46100000.0
2008-08-27 22:59:00,94.06,94.07,94.02,94.03,39800000.0
2008-08-27 23:00:00,94.03,94.03,93.975,93.985,46400000.0
2008-08-27 23:01:00,93.95,94.03,93.95,94.03,27600000.0
2008-08-27 23:02:00,94.03,94.03,93.975,94.03,9000000.0
2008-08-27 23:03:00,94.03,94.03,93.945,93.96,69400000.0
2008-08-27 23:04:00,93.965,94.0,93.965,94.0,60800000.0
2008-08-27 23:05:00,94.0,94.01,93.98,93.995,95300000.0
2008-08-27 23:06:00,93.995,93.995,93.975,93.975,110100000.0
2008-08-27 23:07:00,93.985,93.99,93.985,93.99,13200000.0
2008-08-27 23:08:00,93.99,93.995,93.99,93.995,26000000.0
2008-08-27 23:09:00,94.0,94.055,94.0,94.05,147200000.0
2008-08-27 23:10:00,94.05,94.05,94.02,94.04,199200000.0
2008-08-27 23:11:00,94.05,94.06,94.04,94.04,82400000.0
2008-08-27 23:12:00,94.04,94.05,94.035,94.035,20700000.0
2008-08-27 23:13:00,94.035,94.06,94.035,94.06,54900000.0
2008-08-27 23:14:00,94.06,94.07,94.055,94.07,110800000.0
2008-08-27 23:15:00,94.07,94.07,94.025,94.025,79000000.0
2008-08-27 23:16:00,94.04,94.05,94.04,94.05,4000000.0
2008-08-27 23:17:00,94.04,94.04,94.04,94.04,1000000.0
2008-08-27 23:18:00,94.02,94.035,94.02,94.03,99800001.0
2008-08-27 23:19:00,94.03,94.03,94.01,94.01,36500000.0
2008-08-27 23:20:00,94.03,94.04,94.02,94.03,43000000.0
2008-08-27 23:21:00,94.03,94.03,94.02,94.03,17000000.0
2008-08-27 23:22:00,94.03,94.03,94.025,94.025,11900000.0
2008-08-27 23:23:00,94.03,94.03,94.01,94.03,49900000.0
2008-08-27 23:24:00,94.03,94.04,94.03,94.03,25000000.0
2008-08-27 23:25:00,94.04,94.04,94.03,94.04,7500000.0
2008-08-27 23:26:00,94.03,94.03,94.02,94.02,54000001.0
2008-08-27 23:27:00,94.02,94.03,94.02,94.02,13000000.0
2008-08-27 23:28:00,94.03,94.04,94.02,94.04,47500000.0
2008-08-27 23:29:00,94.04,94.05,94.04,94.04,26000000.0
2008-08-27 23:30:00,94.03,94.04,94.03,94.03,5400000.0
2008-08-27 23:31:00,94.02,94.04,94.02,94.03,9800000.0
2008-08-27 23:32:00,94.02,94.02,94.02,94.02,20500000.0
2008-08-27 23:33:00,94.01,94.03,94.01,94.02,24800000.0
2008-08-27 23:34:00,94.015,94.02,94.015,94.02,83600000.0
2008-08-27 23:35:00,94.02,94.02,94.0,94.02,59800000.0
2008-08-27 23:36:00,94.02,94.02,94.0,94.02,73900000.0
2008-08-27 23:37:00,93.995,93.995,93.965,93.99,40100000.0
2008-08-27 23:38:00,93.985,93.985,93.97,93.97,21600000.0
2008-08-27 23:39:00,93.97,93.97,93.96,93.96,17600000.0
2008-08-27 23:40:00,93.965,93.98,93.965,93.98,12600000.0
2008-08-27 23:41:00,93.97,93.97,93.96,93.97,46000000.0
2008-08-27 23:42:00,93.96,93.96,93.96,93.96,14000000.0
2008-08-27 23:43:00,93.97,93.97,93.96,93.96,27400000.0
2008-08-27 23:44:00,93.96,93.965,93.95,93.96,46800000.0
2008-08-27 23:45:00,93.95,93.95,93.95,93.95,12800000.0
2008-08-27 23:46:00,93.95,93.99,93.95,93.98,139900003.0
2008-08-27 23:47:00,93.98,93.98,93.975,93.975,11900000.0
2008-08-27 23:48:00,93.97,93.97,93.96,93.96,37800000.0
2008-08-27 23:49:00,93.96,93.97,93.96,93.96,40000000.0
2008-08-27 23:50:00,93.96,93.98,93.96,93.98,19500000.0
2008-08-27 23:51:00,93.98,93.98,93.97,93.97,7500000.0
2008-08-27 23:52:00,93.97,93.98,93.965,93.98,7400000.0
2008-08-27 23:53:00,93.98,93.99,93.98,93.98,40000000.0
2008-08-27 23:54:00,93.98,93.98,93.97,93.97,57000002.0
2008-08-27 23:55:00,93.97,94.025,93.97,94.01,103000000.0
2008-08-27 23:56:00,94.01,94.02,93.985,94.02,120300000.0
2008-08-27 23:57:00,94.02,94.02,94.0,94.02,41000000.0
2008-08-27 23:58:00,94.015,94.015,94.015,94.015,5400000.0
2008-08-27 23:59:00,94.015,94.02,94.01,94.01,19300000.0
2008-08-28 00:00:00,94.015,94.03,94.01,94.03,82800000.0
2008-08-28 00:01:00,94.03,94.04,94.03,94.04,16200000.0
2008-08-28 00:02:00,94.045,94.05,94.045,94.05,12900000.0
2008-08-28 00:03:00,94.05,94.08,94.05,94.07,40600000.0
2008-08-28 00:04:00,94.07,94.09,94.07,94.09,27000000.0
2008-08-28 00:05:00,94.09,94.09,94.08,94.08,45700000.0
2008-08-28 00:06:00,94.09,94.09,94.09,94.09,4600000.0
2008-08-28 00:07:00,94.095,94.1,94.095,94.1,6100000.0
2008-08-28 00:08:00,94.1,94.1,94.1,94.1,8400000.0
2008-08-28 00:09:00,94.1,94.115,94.09,94.11,56299999.0
2008-08-28 00:10:00,94.1,94.1,94.03,94.05,75200000.0
2008-08-28 00:11:00,94.05,94.06,94.05,94.06,6600000.0
2008-08-28 00:12:00,94.05,94.065,94.04,94.06,45100000.0
2008-08-28 00:13:00,94.05,94.05,94.05,94.05,2200000.0
2008-08-28 00:14:00,94.05,94.06,94.05,94.06,10000000.0
2008-08-28 00:15:00,94.07,94.07,94.06,94.07,20900000.0
2008-08-28 00:16:00,94.08,94.08,94.05,94.05,26400000.0
2008-08-28 00:17:00,94.04,94.04,94.04,94.04,9500000.0
2008-08-28 00:18:00,94.03,94.03,94.02,94.03,5600000.0
2008-08-28 00:19:00,94.03,94.04,94.03,94.04,3000000.0
2008-08-28 00:20:00,94.04,94.04,94.03,94.03,2200000.0
2008-08-28 00:21:00,94.04,94.04,94.04,94.04,2000000.0
2008-08-28 00:22:00,94.03,94.03,94.03,94.03,1200000.0
2008-08-28 00:23:00,94.03,94.03,94.02,94.025,18100000.0
2008-08-28 00:24:00,94.02,94.02,93.99,94.01,116600000.0
2008-08-28 00:25:00,94.01,94.02,94.01,94.02,26400000.0
2008-08-28 00:26:00,94.03,94.03,94.02,94.03,13000000.0
2008-08-28 00:27:00,94.03,94.03,94.015,94.03,7800000.0
2008-08-28 00:28:00,94.03,94.04,94.01,94.04,97300000.0
2008-08-28 00:29:00,94.03,94.03,94.02,94.02,18400000.0
2008-08-28 00:30:00,94.01,94.02,94.01,94.02,18800000.0
2008-08-28 00:31:00,94.02,94.04,94.01,94.04,89000000.0
2008-08-28 00:32:00,94.03,94.04,94.015,94.02,37100000.0
2008-08-28 00:33:00,94.02,94.03,94.02,94.03,5300000.0
2008-08-28 00:34:00,94.03,94.03,94.02,94.02,103700000.0
2008-08-28 00:35:00,94.03,94.03,94.02,94.02,69100000.0
2008-08-28 00:36:00,94.03,94.03,94.02,94.02,2000000.0
2008-08-28 00:37:00,94.03,94.04,94.03,94.04,3000000.0
2008-08-28 00:38:00,94.04,94.05,94.04,94.04,17300000.0
2008-08-28 00:39:00,94.03,94.03,94.03,94.03,6500000.0
2008-08-28 00:40:00,94.03,94.03,94.03,94.03,17400000.0
2008-08-28 00:41:00,94.04,94.05,94.04,94.05,4000000.0
2008-08-28 00:42:00,94.03,94.03,94.03,94.03,16000000.0
2008-08-28 00:43:00,94.04,94.04,94.03,94.03,19200000.0
2008-08-28 00:44:00,94.04,94.05,94.03,94.03,18700000.0
2008-08-28 00:45:00,94.05,94.05,94.05,94.05,4000000.0
2008-08-28 00:46:00,94.05,94.05,94.0,94.02,29499999.0
2008-08-28 00:47:00,94.0,94.0,94.0,94.0,18200001.0
2008-08-28 00:48:00,94.0,94.02,94.0,94.02,19100000.0
2008-08-28 00:49:00,94.01,94.03,94.01,94.03,13700000.0
2008-08-28 00:50:00,94.02,94.03,94.02,94.03,2000000.0
2008-08-28 00:51:00,94.02,94.04,94.02,94.03,15500000.0
2008-08-28 00:52:00,94.03,94.03,94.01,94.02,28900000.0
2008-08-28 00:53:00,94.02,94.02,94.01,94.01,2000000.0
2008-08-28 00:54:00,94.0,94.0,93.99,93.99,37600000.0
2008-08-28 00:55:00,93.99,94.01,93.985,94.01,32900000.0
2008-08-28 00:56:00,94.0,94.02,93.995,94.01,83100000.0
2008-08-28 00:57:00,94.01,94.02,94.0,94.0,12700000.0
2008-08-28 00:58:00,94.01,94.01,94.0,94.01,7200000.0
2008-08-28 00:59:00,94.01,94.01,93.99,94.0,7200000.0
2008-08-28 01:00:00,94.0,94.01,93.99,94.01,29000000.0
2008-08-28 01:01:00,94.0,94.02,94.0,94.02,9500000.0
2008-08-28 01:02:00,94.02,94.02,94.01,94.01,6000000.0
2008-08-28 01:03:00,94.0,94.01,94.0,94.01,29400000.0
2008-08-28 01:04:00,94.01,94.01,94.0,94.01,7000000.0
2008-08-28 01:05:00,94.0,94.01,94.0,94.0,13300000.0
2008-08-28 01:06:00,94.01,94.02,94.01,94.02,9700000.0
2008-08-28 01:07:00,94.01,94.02,94.0,94.0,9800000.0
2008-08-28 01:08:00,94.0,94.0,93.99,93.99,14400000.0
2008-08-28 01:09:00,93.99,94.0,93.98,93.98,15700000.0
2008-08-28 01:10:00,93.98,93.99,93.98,93.99,6600000.0
2008-08-28 01:11:00,93.97,93.98,93.945,93.955,182800000.0
2008-08-28 01:12:00,93.955,93.97,93.95,93.96,47700000.0
2008-08-28 01:13:00,93.96,93.97,93.95,93.97,9600000.0
2008-08-28 01:14:00,93.97,93.97,93.94,93.95,38000000.0
2008-08-28 01:15:00,93.95,93.96,93.94,93.95,43000000.0
2008-08-28 01:16:00,93.94,93.94,93.94,93.94,1000000.0
2008-08-28 01:17:00,93.94,93.94,93.92,93.93,27100000.0
2008-08-28 01:18:00,93.92,93.95,93.92,93.95,17800000.0
2008-08-28 01:19:00,93.95,93.96,93.95,93.96,4000000.0
2008-08-28 01:20:00,93.96,93.96,93.94,93.95,37200000.0
2008-08-28 01:21:00,93.94,93.94,93.94,93.94,7300000.0
2008-08-28 01:22:00,93.94,93.96,93.94,93.96,54100000.0
2008-08-28 01:23:00,93.95,93.96,93.95,93.95,25800000.0
2008-08-28 01:24:00,93.96,93.96,93.94,93.95,7000000.0
2008-08-28 01:25:00,93.95,93.95,93.92,93.92,15400000.0
2008-08-28 01:26:00,93.92,93.92,93.9,93.91,37000000.0
2008-08-28 01:27:00,93.91,93.91,93.89,93.89,17000000.0
2008-08-28 01:28:00,93.89,93.9,93.88,93.9,16900000.0
2008-08-28 01:29:00,93.9,93.99,93.88,93.94,167600001.0
2008-08-28 01:30:00,93.93,93.94,93.93,93.94,11700000.0
2008-08-28 01:31:00,93.94,93.95,93.93,93.94,19600000.0
2008-08-28 01:32:00,93.95,93.95,93.94,93.95,24500000.0
2008-08-28 01:33:00,93.96,93.96,93.95,93.95,15400000.0
2008-08-28 01:34:00,93.96,93.96,93.95,93.95,21300000.0
2008-08-28 01:35:00,93.96,93.99,93.96,93.98,92100000.0
2008-08-28 01:36:00,93.97,94.0,93.965,93.98,52500000.0
2008-08-28 01:37:00,93.98,93.98,93.97,93.98,34900000.0
2008-08-28 01:38:00,93.98,93.98,93.98,93.98,37400000.0
2008-08-28 01:39:00,93.98,93.98,93.97,93.97,15000000.0
2008-08-28 01:40:00,93.98,93.98,93.98,93.98,2200000.0
2008-08-28 01:41:00,93.99,93.99,93.98,93.99,11400000.0
2008-08-28 01:42:00,93.99,94.0,93.98,93.98,10800000.0
2008-08-28 01:43:00,93.99,93.99,93.96,93.97,18200000.0
2008-08-28 01:44:00,93.97,93.97,93.95,93.95,27500000.0
2008-08-28 01:45:00,93.96,93.99,93.95,93.98,29400000.0
2008-08-28 01:46:00,93.98,94.04,93.98,94.04,110800000.0
2008-08-28 01:47:00,94.04,94.05,94.02,94.05,79500000.0
2008-08-28 01:48:00,94.05,94.07,94.04,94.06,120600000.0
2008-08-28 01:49:00,94.06,94.06,94.02,94.03,63000000.0
2008-08-28 01:50:00,94.03,94.05,94.02,94.05,61700000.0
2008-08-28 01:51:00,94.05,94.07,94.05,94.06,44900000.0
2008-08-28 01:52:00,94.06,94.06,94.05,94.05,18600000.0
2008-08-28 01:53:00,94.05,94.05,94.03,94.05,39600000.0
2008-08-28 01:54:00,94.04,94.05,94.02,94.04,37400000.0
2008-08-28 01:55:00,94.05,94.05,94.025,94.05,13100000.0
2008-08-28 01:56:00,94.05,94.09,94.04,94.09,69700000.0
2008-08-28 01:57:00,94.08,94.1,94.05,94.07,68700000.0
2008-08-28 01:58:00,94.07,94.1,94.06,94.09,70000000.0
2008-08-28 01:59:00,94.09,94.115,94.08,94.09,47800000.0
2008-08-28 02:00:00,94.09,94.14,94.07,94.13,176000000.0
2008-08-28 02:01:00,94.14,94.16,94.11,94.15,132800000.0
2008-08-28 02:02:00,94.14,94.17,94.13,94.16,39400000.0
2008-08-28 02:03:00,94.16,94.17,94.11,94.12,54600000.0
2008-08-28 02:04:00,94.12,94.12,94.07,94.09,64900000.0
2008-08-28 02:05:00,94.09,94.12,94.07,94.11,76600000.0
2008-08-28 02:06:00,94.12,94.12,94.1,94.1,18000000.0
2008-08-28 02:07:00,94.1,94.12,94.1,94.1,59000000.0
2008-08-28 02:08:00,94.1,94.11,94.08,94.11,55700000.0
2008-08-28 02:09:00,94.11,94.12,94.075,94.1,46900000.0
2008-08-28 02:10:00,94.1,94.12,94.1,94.115,25000000.0
2008-08-28 02:11:00,94.11,94.11,94.08,94.09,72800000.0
2008-08-28 02:12:00,94.1,94.1,94.03,94.03,51300000.0
2008-08-28 02:13:00,94.04,94.07,94.04,94.07,20100000.0
2008-08-28 02:14:00,94.06,94.07,94.06,94.06,49900000.0
2008-08-28 02:15:00,94.06,94.075,94.03,94.07,58200000.0
2008-08-28 02:16:00,94.07,94.11,94.07,94.1,28100000.0
2008-08-28 02:17:00,94.1,94.1,94.07,94.07,21700000.0
2008-08-28 02:18:00,94.07,94.07,94.05,94.05,32800000.0
2008-08-28 02:19:00,94.07,94.11,94.06,94.11,34500000.0
2008-08-28 02:20:00,94.12,94.14,94.12,94.12,76300000.0
2008-08-28 02:21:00,94.12,94.12,94.09,94.11,96500001.0
2008-08-28 02:22:00,94.11,94.13,94.1,94.1,57200000.0
2008-08-28 02:23:00,94.1,94.12,94.1,94.1,51200000.0
2008-08-28 02:24:00,94.11,94.11,94.1,94.11,12100000.0
2008-08-28 02:25:00,94.11,94.12,94.11,94.12,14400000.0
2008-08-28 02:26:00,94.12,94.14,94.12,94.12,33400000.0
2008-08-28 02:27:00,94.12,94.12,94.11,94.11,7400000.0
2008-08-28 02:28:00,94.11,94.14,94.11,94.14,127500000.0
2008-08-28 02:29:00,94.14,94.17,94.13,94.17,119500000.0
2008-08-28 02:30:00,94.165,94.17,94.13,94.15,60000000.0
2008-08-28 02:31:00,94.15,94.18,94.15,94.16,80300000.0
2008-08-28 02:32:00,94.16,94.17,94.15,94.17,47500000.0
2008-08-28 02:33:00,94.17,94.17,94.15,94.15,28400000.0
2008-08-28 02:34:00,94.15,94.15,94.12,94.13,63100000.0
2008-08-28 02:35:00,94.13,94.15,94.13,94.14,76700000.0
2008-08-28 02:36:00,94.14,94.17,94.14,94.15,25100000.0
2008-08-28 02:37:00,94.15,94.175,94.15,94.16,163000000.0
2008-08-28 02:38:00,94.16,94.16,94.15,94.15,26200000.0
2008-08-28 02:39:00,94.15,94.16,94.15,94.16,20300000.0
2008-08-28 02:40:00,94.16,94.18,94.16,94.165,49300000.0
2008-08-28 02:41:00,94.165,94.17,94.155,94.16,72200000.0
2008-08-28 02:42:00,94.165,94.18,94.165,94.175,51600000.0
2008-08-28 02:43:00,94.17,94.17,94.16,94.165,62500000.0
2008-08-28 02:44:00,94.165,94.18,94.15,94.16,116600000.0
2008-08-28 02:45:00,94.16,94.165,94.15,94.15,110300000.0
2008-08-28 02:46:00,94.15,94.15,94.14,94.15,41900000.0
2008-08-28 02:47:00,94.14,94.15,94.125,94.125,138799999.0
2008-08-28 02:48:00,94.125,94.13,94.115,94.125,86000000.0
2008-08-28 02:49:00,94.125,94.125,94.1,94.105,87800000.0
2008-08-28 02:50:00,94.1,94.1,94.07,94.07,85800001.0
2008-08-28 02:51:00,94.07,94.085,94.05,94.06,207700000.0
2008-08-28 02:52:00,94.065,94.095,94.05,94.09,168000000.0
2008-08-28 02:53:00,94.085,94.11,94.08,94.11,155800000.0
2008-08-28 02:54:00,94.105,94.14,94.105,94.135,100800000.0
2008-08-28 02:55:00,94.135,94.18,94.135,94.18,232100000.0
2008-08-28 02:56:00,94.19,94.22,94.17,94.21,210000000.0
2008-08-28 02:57:00,94.21,94.23,94.2,94.22,182100000.0
2008-08-28 02:58:00,94.22,94.25,94.21,94.25,123200000.0
2008-08-28 02:59:00,94.24,94.25,94.22,94.24,216200000.0
2008-08-28 03:00:00,94.245,94.265,94.23,94.23,153500000.0
2008-08-28 03:01:00,94.23,94.23,94.2,94.215,97400000.0
2008-08-28 03:02:00,94.215,94.23,94.18,94.18,189500000.0
2008-08-28 03:03:00,94.19,94.2,94.175,94.18,104200000.0
2008-08-28 03:04:00,94.185,94.2,94.175,94.2,39000000.0
2008-08-28 03:05:00,94.2,94.21,94.19,94.2,146400000.0
2008-08-28 03:06:00,94.195,94.2,94.15,94.15,223700000.0
2008-08-28 03:07:00,94.16,94.18,94.16,94.18,178800000.0
2008-08-28 03:08:00,94.18,94.195,94.18,94.185,123600000.0
2008-08-28 03:09:00,94.18,94.18,94.165,94.18,102500000.0
2008-08-28 03:10:00,94.18,94.195,94.18,94.18,29500000.0
2008-08-28 03:11:00,94.18,94.18,94.16,94.16,27700000.0
2008-08-28 03:12:00,94.16,94.16,94.13,94.13,70600000.0
2008-08-28 03:13:00,94.14,94.145,94.1,94.1,50800000.0
2008-08-28 03:14:00,94.1,94.11,94.08,94.08,125000000.0
2008-08-28 03:15:00,94.08,94.14,94.08,94.13,192500000.0
2008-08-28 03:16:00,94.14,94.16,94.14,94.15,44400000.0
2008-08-28 03:17:00,94.15,94.15,94.12,94.13,44900000.0
2008-08-28 03:18:00,94.12,94.15,94.12,94.14,30600000.0
2008-08-28 03:19:00,94.15,94.16,94.14,94.15,25200000.0
2008-08-28 03:20:00,94.16,94.16,94.15,94.15,14000000.0
2008-08-28 03:21:00,94.15,94.17,94.15,94.16,77300000.0
2008-08-28 03:22:00,94.16,94.19,94.15,94.18,47700000.0
2008-08-28 03:23:00,94.18,94.21,94.17,94.2,44600000.0
2008-08-28 03:24:00,94.21,94.21,94.19,94.2,58200000.0
2008-08-28 03:25:00,94.2,94.2,94.17,94.18,60700000.0
2008-08-28 03:26:00,94.18,94.19,94.17,94.19,44200000.0
2008-08-28 03:27:00,94.19,94.2,94.16,94.16,77300000.0
2008-08-28 03:28:00,94.16,94.19,94.15,94.18,50500000.0
2008-08-28 03:29:00,94.18,94.2,94.17,94.185,29400000.0
2008-08-28 03:30:00,94.185,94.375,94.185,94.36,423000004.0
2008-08-28 03:31:00,94.37,94.43,94.365,94.43,454000006.0
2008-08-28 03:32:00,94.43,94.52,94.43,94.51,194800000.0
2008-08-28 03:33:00,94.51,94.52,94.48,94.5,82500000.0
2008-08-28 03:34:00,94.5,94.51,94.49,94.51,110899998.0
2008-08-28 03:35:00,94.51,94.53,94.5,94.505,259799998.0
2008-08-28 03:36:00,94.5,94.615,94.49,94.6,351100000.0
2008-08-28 03:37:00,94.6,94.64,94.6,94.64,204800000.0
2008-08-28 03:38:00,94.64,94.68,94.635,94.635,285500000.0
2008-08-28 03:39:00,94.63,94.63,94.59,94.6,377900000.0
2008-08-28 03:40:00,94.595,94.635,94.575,94.59,275900000.0
2008-08-28 03:41:00,94.59,94.655,94.59,94.64,500400001.0
2008-08-28 03:42:00,94.64,94.65,94.635,94.65,567600000.0
2008-08-28 03:43:00,94.65,94.665,94.64,94.66,346500000.0
2008-08-28 03:44:00,94.66,94.715,94.645,94.7,313700000.0
2008-08-28 03:45:00,94.69,94.71,94.68,94.71,33700000.0
2008-08-28 03:46:00,94.71,94.73,94.69,94.7,118800000.0
2008-08-28 03:47:00,94.7,94.7,94.68,94.68,98400000.0
2008-08-28 03:48:00,94.68,94.68,94.66,94.66,71900000.0
2008-08-28 03:49:00,94.66,94.685,94.65,94.68,281900000.0
2008-08-28 03:50:00,94.68,94.73,94.675,94.73,276600000.0
2008-08-28 03:51:00,94.73,94.77,94.71,94.765,279900000.0
2008-08-28 03:52:00,94.765,94.84,94.765,94.82,225300000.0
2008-08-28 03:53:00,94.82,94.825,94.78,94.82,342300000.0
2008-08-28 03:54:00,94.81,94.84,94.81,94.82,203200000.0
2008-08-28 03:55:00,94.82,94.855,94.815,94.85,238000000.0
2008-08-28 03:56:00,94.85,94.85,94.84,94.85,114500000.0
2008-08-28 03:57:00,94.84,94.85,94.835,94.84,34900000.0
2008-08-28 03:58:00,94.835,94.84,94.81,94.81,65600000.0
2008-08-28 03:59:00,94.82,94.82,94.78,94.78,253700000.0
2008-08-28 04:00:00,94.78,94.855,94.78,94.84,175800000.0
2008-08-28 04:01:00,94.84,94.87,94.83,94.87,144500000.0
2008-08-28 04:02:00,94.88,94.88,94.84,94.84,80700000.0
2008-08-28 04:03:00,94.85,94.89,94.845,94.89,109300000.0
2008-08-28 04:04:00,94.88,94.89,94.835,94.84,67700000.0
2008-08-28 04:05:00,94.84,94.84,94.8,94.8,55800000.0
2008-08-28 04:06:00,94.79,94.81,94.77,94.79,196800000.0
2008-08-28 04:07:00,94.78,94.84,94.78,94.81,134000000.0
2008-08-28 04:08:00,94.8,94.81,94.78,94.8,125500001.0
2008-08-28 04:09:00,94.8,94.81,94.79,94.81,48500000.0
2008-08-28 04:10:00,94.8,94.81,94.795,94.81,35700000.0
2008-08-28 04:11:00,94.81,94.81,94.79,94.81,69200000.0
2008-08-28 04:12:00,94.81,94.84,94.8,94.84,139000000.0
2008-08-28 04:13:00,94.84,94.84,94.82,94.83,39100000.0
2008-08-28 04:14:00,94.83,94.88,94.82,94.87,95100000.0
2008-08-28 04:15:00,94.87,94.88,94.86,94.87,218200000.0
2008-08-28 04:16:00,94.87,94.93,94.87,94.91,276200000.0
2008-08-28 04:17:00,94.905,94.915,94.885,94.89,310000000.0
2008-08-28 04:18:00,94.885,94.9,94.86,94.88,303300000.0
2008-08-28 04:19:00,94.89,94.91,94.87,94.87,190700000.0
2008-08-28 04:20:00,94.875,94.885,94.855,94.86,82600000.0
2008-08-28 04:21:00,94.86,94.87,94.835,94.865,163000000.0
2008-08-28 04:22:00,94.87,94.87,94.82,94.82,138600000.0
2008-08-28 04:23:00,94.82,94.83,94.81,94.82,150900000.0
2008-08-28 04:24:00,94.82,94.835,94.82,94.835,132000000.0
2008-08-28 04:25:00,94.835,94.84,94.825,94.825,136600000.0
2008-08-28 04:26:00,94.83,94.84,94.83,94.84,145700000.0
2008-08-28 04:27:00,94.845,94.845,94.84,94.845,7000000.0
2008-08-28 04:28:00,94.84,94.85,94.84,94.845,45400000.0
2008-08-28 04:29:00,94.845,94.85,94.845,94.85,10600000.0
2008-08-28 04:30:00,94.85,94.855,94.845,94.85,32400000.0
2008-08-28 04:31:00,94.85,94.855,94.805,94.81,219700000.0
2008-08-28 04:32:00,94.81,94.825,94.805,94.82,179000000.0
2008-08-28 04:33:00,94.82,94.83,94.805,94.83,182300000.0
2008-08-28 04:34:00,94.83,94.83,94.81,94.82,89600000.0
2008-08-28 04:35:00,94.81,94.82,94.8,94.8,96400000.0
2008-08-28 04:36:00,94.8,94.82,94.79,94.8,122400000.0
2008-08-28 04:37:00,94.8,94.8,94.77,94.78,148500000.0
2008-08-28 04:38:00,94.78,94.79,94.78,94.78,68600000.0
2008-08-28 04:39:00,94.78,94.82,94.78,94.82,101300000.0
2008-08-28 04:40:00,94.81,94.83,94.8,94.81,222200000.0
2008-08-28 04:41:00,94.81,94.83,94.81,94.83,87600000.0
2008-08-28 04:42:00,94.84,94.84,94.83,94.84,112800000.0
2008-08-28 04:43:00,94.85,94.85,94.82,94.82,161600000.0
2008-08-28 04:44:00,94.82,94.83,94.78,94.81,168000000.0
2008-08-28 04:45:00,94.81,94.825,94.81,94.81,66500000.0
2008-08-28 04:46:00,94.8,94.82,94.8,94.81,45500000.0
2008-08-28 04:47:00,94.81,94.82,94.81,94.82,18100000.0
2008-08-28 04:48:00,94.815,94.815,94.815,94.815,14100000.0
2008-08-28 04:49:00,94.82,94.82,94.81,94.82,78800000.0
2008-08-28 04:50:00,94.81,94.82,94.81,94.82,29900000.0
2008-08-28 04:51:00,94.815,94.815,94.8,94.81,49700000.0
2008-08-28 04:52:00,94.81,94.82,94.8,94.82,33600000.0
2008-08-28 04:53:00,94.81,94.81,94.79,94.8,66700000.0
2008-08-28 04:54:00,94.8,94.805,94.77,94.78,303500000.0
2008-08-28 04:55:00,94.78,94.8,94.76,94.78,143800000.0
2008-08-28 04:56:00,94.78,94.795,94.78,94.79,271800000.0
2008-08-28 04:57:00,94.795,94.81,94.78,94.78,310200000.0
2008-08-28 04:58:00,94.79,94.795,94.775,94.78,220900000.0
2008-08-28 04:59:00,94.78,94.795,94.775,94.78,136700000.0
2008-08-28 05:00:00,94.785,94.785,94.77,94.78,77000000.0
2008-08-28 05:01:00,94.775,94.79,94.77,94.77,99400000.0
2008-08-28 05:02:00,94.77,94.78,94.77,94.78,74000000.0
2008-08-28 05:03:00,94.77,94.78,94.76,94.78,28800000.0
2008-08-28 05:04:00,94.78,94.79,94.775,94.785,34500000.0
2008-08-28 05:05:00,94.79,94.8,94.79,94.795,107900000.0
2008-08-28 05:06:00,94.795,94.795,94.79,94.795,14900000.0
2008-08-28 05:07:00,94.785,94.79,94.77,94.79,70500000.0
2008-08-28 05:08:00,94.79,94.81,94.78,94.805,83000000.0
2008-08-28 05:09:00,94.815,94.815,94.8,94.8,43000000.0
2008-08-28 05:10:00,94.8,94.81,94.8,94.8,84200000.0
2008-08-28 05:11:00,94.8,94.81,94.8,94.805,8900000.0
2008-08-28 05:12:00,94.81,94.81,94.8,94.8,41300000.0
2008-08-28 05:13:00,94.8,94.8,94.795,94.795,9600000.0
2008-08-28 05:14:00,94.785,94.79,94.78,94.79,51200000.0
2008-08-28 05:15:00,94.79,94.79,94.785,94.785,31000000.0
2008-08-28 05:16:00,94.785,94.785,94.78,94.78,53700000.0
2008-08-28 05:17:00,94.78,94.8,94.78,94.8,26100000.0
2008-08-28 05:18:00,94.79,94.8,94.77,94.79,52900000.0
2008-08-28 05:19:00,94.78,94.79,94.78,94.79,12500000.0
2008-08-28 05:20:00,94.79,94.8,94.78,94.78,82900000.0
2008-08-28 05:21:00,94.78,94.78,94.75,94.76,63700000.0
2008-08-28 05:22:00,94.76,94.77,94.76,94.76,10000000.0
2008-08-28 05:23:00,94.76,94.76,94.73,94.73,51200000.0
2008-08-28 05:24:00,94.73,94.73,94.715,94.72,57700000.0
2008-08-28 05:25:00,94.72,94.73,94.71,94.715,143200000.0
2008-08-28 05:26:00,94.71,94.72,94.7,94.71,106000000.0
2008-08-28 05:27:00,94.71,94.72,94.71,94.71,46200000.0
2008-08-28 05:28:00,94.71,94.73,94.71,94.71,36600000.0
2008-08-28 05:29:00,94.71,94.71,94.71,94.71,36300000.0
2008-08-28 05:30:00,94.71,94.73,94.71,94.71,126900000.0
2008-08-28 05:31:00,94.71,94.72,94.71,94.72,16700000.0
2008-08-28 05:32:00,94.72,94.72,94.72,94.72,4000000.0
2008-08-28 05:33:00,94.72,94.72,94.72,94.72,1000000.0
2008-08-28 05:34:00,94.72,94.725,94.72,94.72,19200000.0
2008-08-28 05:35:00,94.71,94.71,94.69,94.7,46700000.0
2008-08-28 05:36:00,94.7,94.7,94.675,94.675,58300000.0
2008-08-28 05:37:00,94.67,94.7,94.66,94.685,157000000.0
2008-08-28 05:38:00,94.685,94.695,94.65,94.66,91200000.0
2008-08-28 05:39:00,94.65,94.69,94.65,94.68,99000000.0
2008-08-28 05:40:00,94.69,94.69,94.66,94.66,25700000.0
2008-08-28 05:41:00,94.66,94.69,94.66,94.67,48099999.0
2008-08-28 05:42:00,94.69,94.69,94.66,94.66,126400000.0
2008-08-28 05:43:00,94.66,94.69,94.65,94.65,43900000.0
2008-08-28 05:44:00,94.65,94.65,94.63,94.64,19800000.0
2008-08-28 05:45:00,94.64,94.65,94.61,94.63,82100000.0
2008-08-28 05:46:00,94.63,94.63,94.6,94.61,81500000.0
2008-08-28 05:47:00,94.61,94.64,94.61,94.62,121600000.0
2008-08-28 05:48:00,94.62,94.63,94.57,94.57,103900000.0
2008-08-28 05:49:00,94.56,94.565,94.49,94.56,181000000.0
2008-08-28 05:50:00,94.57,94.59,94.53,94.53,119800000.0
2008-08-28 05:51:00,94.53,94.56,94.53,94.55,51000000.0
2008-08-28 05:52:00,94.55,94.57,94.54,94.57,101700000.0
2008-08-28 05:53:00,94.56,94.57,94.54,94.56,117600000.0
2008-08-28 05:54:00,94.56,94.56,94.53,94.53,80400000.0
2008-08-28 05:55:00,94.54,94.58,94.54,94.57,96300000.0
2008-08-28 05:56:00,94.58,94.6,94.58,94.58,57400000.0
2008-08-28 05:57:00,94.57,94.58,94.56,94.57,48400000.0
2008-08-28 05:58:00,94.57,94.58,94.57,94.58,44100000.0
2008-08-28 05:59:00,94.58,94.58,94.545,94.545,92500000.0
2008-08-28 06:00:00,94.55,94.58,94.54,94.54,96600000.0
2008-08-28 06:01:00,94.54,94.56,94.54,94.56,51600000.0
2008-08-28 06:02:00,94.56,94.56,94.52,94.53,66700000.0
2008-08-28 06:03:00,94.53,94.55,94.53,94.55,46000000.0
2008-08-28 06:04:00,94.55,94.58,94.55,94.57,85100000.0
2008-08-28 06:05:00,94.58,94.58,94.55,94.56,164400000.0
2008-08-28 06:06:00,94.56,94.56,94.53,94.53,35400000.0
2008-08-28 06:07:00,94.53,94.55,94.53,94.55,59400000.0
2008-08-28 06:08:00,94.55,94.59,94.55,94.58,42900000.0
2008-08-28 06:09:00,94.57,94.59,94.57,94.58,35200000.0
2008-08-28 06:10:00,94.57,94.61,94.57,94.59,94100000.0
2008-08-28 06:11:00,94.59,94.59,94.57,94.57,40200000.0
2008-08-28 06:12:00,94.57,94.58,94.55,94.58,41200000.0
2008-08-28 06:13:00,94.58,94.58,94.51,94.51,86600000.0
2008-08-28 06:14:00,94.52,94.57,94.5,94.57,128800000.0
2008-08-28 06:15:00,94.57,94.57,94.52,94.55,98700000.0
2008-08-28 06:16:00,94.55,94.58,94.55,94.56,109100000.0
2008-08-28 06:17:00,94.56,94.58,94.55,94.56,80000000.0
2008-08-28 06:18:00,94.56,94.57,94.56,94.56,59200000.0
2008-08-28 06:19:00,94.56,94.59,94.56,94.57,112100000.0
2008-08-28 06:20:00,94.57,94.57,94.55,94.56,107200000.0
2008-08-28 06:21:00,94.56,94.62,94.56,94.62,64500000.0
2008-08-28 06:22:00,94.62,94.65,94.58,94.59,122900000.0
2008-08-28 06:23:00,94.58,94.6,94.58,94.6,32800000.0
2008-08-28 06:24:00,94.6,94.61,94.6,94.6,18600000.0
2008-08-28 06:25:00,94.6,94.66,94.6,94.64,80100000.0
2008-08-28 06:26:00,94.65,94.65,94.61,94.63,62400000.0
2008-08-28 06:27:00,94.62,94.63,94.61,94.61,49200000.0
2008-08-28 06:28:00,94.61,94.61,94.59,94.6,62000000.0
2008-08-28 06:29:00,94.6,94.6,94.58,94.58,35100000.0
2008-08-28 06:30:00,94.58,94.59,94.56,94.56,96600000.0
2008-08-28 06:31:00,94.57,94.58,94.55,94.57,95200000.0
2008-08-28 06:32:00,94.57,94.58,94.56,94.57,38900000.0
2008-08-28 06:33:00,94.56,94.56,94.53,94.54,88600000.0
2008-08-28 06:34:00,94.54,94.54,94.51,94.51,79900000.0
2008-08-28 06:35:00,94.52,94.52,94.5,94.51,46500000.0
2008-08-28 06:36:00,94.51,94.52,94.48,94.51,80000000.0
2008-08-28 06:37:00,94.495,94.52,94.49,94.49,41700000.0
2008-08-28 06:38:00,94.49,94.5,94.45,94.47,109400000.0
2008-08-28 06:39:00,94.465,94.49,94.465,94.48,78000000.0
2008-08-28 06:40:00,94.49,94.49,94.47,94.48,54800000.0
2008-08-28 06:41:00,94.49,94.49,94.45,94.46,76500000.0
2008-08-28 06:42:00,94.47,94.48,94.46,94.48,13700000.0
2008-08-28 06:43:00,94.48,94.52,94.47,94.51,53300000.0
2008-08-28 06:44:00,94.51,94.52,94.48,94.52,81100000.0
2008-08-28 06:45:00,94.52,94.53,94.48,94.5,162900000.0
2008-08-28 06:46:00,94.5,94.53,94.5,94.51,81000000.0
2008-08-28 06:47:00,94.51,94.53,94.44,94.44,144400000.0
2008-08-28 06:48:00,94.44,94.47,94.44,94.45,76500000.0
2008-08-28 06:49:00,94.45,94.47,94.45,94.46,68200000.0
2008-08-28 06:50:00,94.47,94.5,94.46,94.49,44500000.0
2008-08-28 06:51:00,94.49,94.5,94.475,94.485,80700000.0
2008-08-28 06:52:00,94.485,94.53,94.485,94.52,85800000.0
2008-08-28 06:53:00,94.52,94.52,94.49,94.5,158100000.0
2008-08-28 06:54:00,94.5,94.5,94.5,94.5,1000000.0
2008-08-28 06:55:00,94.5,94.51,94.49,94.51,160700000.0
2008-08-28 06:56:00,94.52,94.52,94.5,94.51,44600000.0
2008-08-28 06:57:00,94.505,94.52,94.5,94.52,74300000.0
2008-08-28 06:58:00,94.52,94.58,94.52,94.56,153400000.0
2008-08-28 06:59:00,94.57,94.58,94.55,94.56,114300000.0
2008-08-28 07:00:00,94.56,94.58,94.54,94.55,156900000.0
2008-08-28 07:01:00,94.55,94.57,94.55,94.55,30800000.0
2008-08-28 07:02:00,94.55,94.56,94.55,94.55,80200000.0
2008-08-28 07:03:00,94.56,94.6,94.56,94.6,84400000.0
2008-08-28 07:04:00,94.61,94.65,94.61,94.65,97900000.0
2008-08-28 07:05:00,94.65,94.68,94.65,94.66,195400000.0
2008-08-28 07:06:00,94.66,94.66,94.63,94.64,185300000.0
2008-08-28 07:07:00,94.64,94.64,94.61,94.62,70600000.0
2008-08-28 07:08:00,94.62,94.64,94.62,94.63,68400000.0
2008-08-28 07:09:00,94.625,94.65,94.61,94.65,104000000.0
2008-08-28 07:10:00,94.65,94.68,94.65,94.68,86900000.0
2008-08-28 07:11:00,94.67,94.68,94.65,94.65,88800000.0
2008-08-28 07:12:00,94.65,94.67,94.64,94.64,106700000.0
2008-08-28 07:13:00,94.65,94.69,94.65,94.69,90600000.0
2008-08-28 07:14:00,94.69,94.71,94.67,94.68,145600000.0
2008-08-28 07:15:00,94.68,94.7,94.68,94.68,143200000.0
2008-08-28 07:16:00,94.68,94.69,94.63,94.65,208100000.0
2008-08-28 07:17:00,94.65,94.65,94.57,94.62,219900000.0
2008-08-28 07:18:00,94.625,94.63,94.6,94.615,234100000.0
2008-08-28 07:19:00,94.61,94.64,94.6,94.63,241000000.0
2008-08-28 07:20:00,94.63,94.67,94.63,94.64,139300000.0
2008-08-28 07:21:00,94.64,94.64,94.6,94.6,133900000.0
2008-08-28 07:22:00,94.61,94.62,94.6,94.6,102400000.0
2008-08-28 07:23:00,94.61,94.61,94.59,94.6,124400000.0
2008-08-28 07:24:00,94.61,94.62,94.61,94.61,48400000.0
2008-08-28 07:25:00,94.62,94.63,94.61,94.61,18900000.0
2008-08-28 07:26:00,94.62,94.62,94.57,94.57,103500000.0
2008-08-28 07:27:00,94.56,94.61,94.56,94.59,101200000.0
2008-08-28 07:28:00,94.58,94.62,94.58,94.6,130900000.0
2008-08-28 07:29:00,94.6,94.61,94.59,94.61,24400000.0
2008-08-28 07:30:00,94.61,94.61,94.59,94.6,74800000.0
2008-08-28 07:31:00,94.59,94.59,94.56,94.56,99200000.0
2008-08-28 07:32:00,94.57,94.59,94.56,94.57,124600000.0
2008-08-28 07:33:00,94.57,94.6,94.55,94.6,96500000.0
2008-08-28 07:34:00,94.6,94.61,94.59,94.61,83700000.0
2008-08-28 07:35:00,94.61,94.63,94.6,94.61,34500000.0
2008-08-28 07:36:00,94.61,94.61,94.56,94.56,76900000.0
2008-08-28 07:37:00,94.57,94.59,94.545,94.56,90100000.0
2008-08-28 07:38:00,94.56,94.6,94.56,94.59,216700000.0
2008-08-28 07:39:00,94.6,94.6,94.57,94.58,47900000.0
2008-08-28 07:40:00,94.58,94.585,94.5,94.5,121900000.0
2008-08-28 07:41:00,94.5,94.52,94.5,94.51,79200000.0
2008-08-28 07:42:00,94.51,94.53,94.49,94.5,94300000.0
2008-08-28 07:43:00,94.5,94.53,94.5,94.52,52900000.0
2008-08-28 07:44:00,94.52,94.55,94.52,94.54,27600000.0
2008-08-28 07:45:00,94.56,94.58,94.55,94.56,148600000.0
2008-08-28 07:46:00,94.56,94.58,94.56,94.57,79200000.0
2008-08-28 07:47:00,94.57,94.58,94.54,94.57,99100000.0
2008-08-28 07:48:00,94.58,94.59,94.55,94.57,99200000.0
2008-08-28 07:49:00,94.57,94.59,94.55,94.57,96200000.0
2008-08-28 07:50:00,94.57,94.61,94.57,94.6,120400000.0
2008-08-28 07:51:00,94.59,94.6,94.58,94.58,139800000.0
2008-08-28 07:52:00,94.58,94.58,94.545,94.56,88800000.0
2008-08-28 07:53:00,94.56,94.58,94.56,94.565,107200000.0
2008-08-28 07:54:00,94.57,94.58,94.52,94.54,153100000.0
2008-08-28 07:55:00,94.53,94.53,94.51,94.52,83900000.0
2008-08-28 07:56:00,94.53,94.54,94.51,94.525,118800000.0
2008-08-28 07:57:00,94.525,94.53,94.5,94.53,56500000.0
2008-08-28 07:58:00,94.52,94.54,94.52,94.54,67900000.0
2008-08-28 07:59:00,94.545,94.57,94.545,94.55,52500000.0
2008-08-28 08:00:00,94.55,94.58,94.54,94.57,167900000.0
2008-08-28 08:01:00,94.57,94.59,94.56,94.57,123700000.0
2008-08-28 08:02:00,94.57,94.61,94.56,94.6,84900000.0
2008-08-28 08:03:00,94.6,94.6,94.505,94.51,119100000.0
2008-08-28 08:04:00,94.52,94.54,94.51,94.51,115400000.0
2008-08-28 08:05:00,94.52,94.58,94.52,94.58,92700000.0
2008-08-28 08:06:00,94.57,94.6,94.57,94.57,170700000.0
2008-08-28 08:07:00,94.58,94.61,94.57,94.61,119600000.0
2008-08-28 08:08:00,94.61,94.63,94.59,94.6,144700000.0
2008-08-28 08:09:00,94.6,94.65,94.6,94.62,172900000.0
2008-08-28 08:10:00,94.63,94.64,94.595,94.61,179200000.0
2008-08-28 08:11:00,94.6,94.62,94.57,94.575,171000000.0
2008-08-28 08:12:00,94.575,94.64,94.575,94.61,204000000.0
2008-08-28 08:13:00,94.61,94.64,94.6,94.6,155400000.0
2008-08-28 08:14:00,94.6,94.63,94.54,94.6,374399999.0
2008-08-28 08:15:00,94.6,94.6,94.545,94.545,179800000.0
2008-08-28 08:16:00,94.545,94.545,94.48,94.48,282500000.0
2008-08-28 08:17:00,94.49,94.6,94.49,94.58,391700000.0
2008-08-28 08:18:00,94.58,94.61,94.57,94.6,178800000.0
2008-08-28 08:19:00,94.6,94.62,94.56,94.58,206700000.0
2008-08-28 08:20:00,94.57,94.59,94.565,94.565,173200000.0
2008-08-28 08:21:00,94.555,94.58,94.555,94.555,422499999.0
2008-08-28 08:22:00,94.56,94.57,94.55,94.57,106300000.0
2008-08-28 08:23:00,94.57,94.59,94.555,94.57,170900000.0
2008-08-28 08:24:00,94.57,94.58,94.48,94.5,369500000.0
2008-08-28 08:25:00,94.5,94.51,94.465,94.485,335200000.0
2008-08-28 08:26:00,94.485,94.51,94.485,94.51,128200000.0
2008-08-28 08:27:00,94.5,94.53,94.485,94.49,85800000.0
2008-08-28 08:28:00,94.49,94.49,94.43,94.46,169500000.0
2008-08-28 08:29:00,94.46,94.48,94.46,94.47,53500000.0
2008-08-28 08:30:00,94.48,94.5,94.46,94.49,316000000.0
2008-08-28 08:31:00,94.49,94.51,94.49,94.5,199500000.0
2008-08-28 08:32:00,94.5,94.5,94.5,94.5,505300000.0
2008-08-28 08:33:00,94.5,94.51,94.49,94.49,233000000.0
2008-08-28 08:34:00,94.49,94.51,94.475,94.48,248800001.0
2008-08-28 08:35:00,94.49,94.51,94.475,94.48,249800000.0
2008-08-28 08:36:00,94.48,94.49,94.465,94.48,67300000.0
2008-08-28 08:37:00,94.46,94.48,94.455,94.46,142900000.0
2008-08-28 08:38:00,94.46,94.48,94.44,94.46,661999995.0
2008-08-28 08:39:00,94.45,94.48,94.45,94.45,294199999.0
2008-08-28 08:40:00,94.45,94.49,94.45,94.49,458899996.0
2008-08-28 08:41:00,94.48,94.49,94.47,94.48,235200000.0
2008-08-28 08:42:00,94.49,94.55,94.49,94.54,114600000.0
2008-08-28 08:43:00,94.54,94.54,94.495,94.52,323400000.0
2008-08-28 08:44:00,94.52,94.53,94.495,94.53,332500000.0
2008-08-28 08:45:00,94.53,94.54,94.49,94.5,95100000.0
2008-08-28 08:46:00,94.5,94.51,94.48,94.48,270900000.0
2008-08-28 08:47:00,94.49,94.49,94.47,94.48,113400000.0
2008-08-28 08:48:00,94.48,94.48,94.44,94.46,191200000.0
2008-08-28 08:49:00,94.46,94.48,94.445,94.45,127100000.0
2008-08-28 08:50:00,94.45,94.46,94.41,94.41,169200000.0
2008-08-28 08:51:00,94.4,94.45,94.37,94.45,141000000.0
2008-08-28 08:52:00,94.45,94.45,94.38,94.38,822400000.0
2008-08-28 08:53:00,94.37,94.42,94.37,94.4,491700000.0
2008-08-28 08:54:00,94.4,94.42,94.39,94.41,202300000.0
2008-08-28 08:55:00,94.405,94.44,94.4,94.43,104200000.0
2008-08-28 08:56:00,94.43,94.44,94.41,94.43,149300000.0
2008-08-28 08:57:00,94.43,94.44,94.42,94.44,126800000.0
2008-08-28 08:58:00,94.43,94.43,94.41,94.42,201300000.0
2008-08-28 08:59:00,94.42,94.43,94.39,94.42,130400000.0
2008-08-28 09:00:00,94.42,94.42,94.405,94.41,44100000.0
2008-08-28 09:01:00,94.405,94.43,94.365,94.37,227800000.0
2008-08-28 09:02:00,94.37,94.42,94.37,94.42,92800000.0
2008-08-28 09:03:00,94.42,94.44,94.41,94.43,295999999.0
2008-08-28 09:04:00,94.44,94.47,94.43,94.45,95300000.0
2008-08-28 09:05:00,94.46,94.47,94.44,94.45,74200000.0
2008-08-28 09:06:00,94.45,94.47,94.39,94.41,297500000.0
2008-08-28 09:07:00,94.41,94.43,94.38,94.41,434100000.0
2008-08-28 09:08:00,94.41,94.45,94.4,94.45,119300000.0
2008-08-28 09:09:00,94.46,94.5,94.45,94.49,180300001.0
2008-08-28 09:10:00,94.49,94.51,94.465,94.48,151100000.0
2008-08-28 09:11:00,94.49,94.49,94.44,94.45,153500000.0
2008-08-28 09:12:00,94.445,94.49,94.435,94.47,157900000.0
2008-08-28 09:13:00,94.47,94.47,94.45,94.47,51800000.0
2008-08-28 09:14:00,94.47,94.51,94.47,94.48,146800000.0
2008-08-28 09:15:00,94.48,94.5,94.42,94.47,206300000.0
2008-08-28 09:16:00,94.47,94.48,94.44,94.45,77200000.0
2008-08-28 09:17:00,94.45,94.48,94.43,94.44,273600000.0
2008-08-28 09:18:00,94.44,94.47,94.43,94.46,120700000.0
2008-08-28 09:19:00,94.47,94.52,94.46,94.505,207000000.0
2008-08-28 09:20:00,94.51,94.515,94.48,94.49,153700000.0
2008-08-28 09:21:00,94.5,94.5,94.46,94.47,111800000.0
2008-08-28 09:22:00,94.47,94.485,94.44,94.46,312500000.0
2008-08-28 09:23:00,94.47,94.49,94.465,94.47,213400000.0
2008-08-28 09:24:00,94.48,94.49,94.455,94.47,247900000.0
2008-08-28 09:25:00,94.48,94.48,94.435,94.44,151700000.0
2008-08-28 09:26:00,94.44,94.45,94.43,94.43,62300000.0
2008-08-28 09:27:00,94.43,94.45,94.425,94.44,159800000.0
2008-08-28 09:28:00,94.44,94.44,94.4,94.41,68700000.0
2008-08-28 09:29:00,94.41,94.43,94.38,94.42,140700000.0
2008-08-28 09:30:00,94.41,94.41,94.32,94.35,279800000.0
2008-08-28 09:31:00,94.35,94.39,94.34,94.355,329600000.0
2008-08-28 09:32:00,94.365,94.42,94.36,94.41,306900000.0
2008-08-28 09:33:00,94.41,94.42,94.4,94.41,161400000.0
2008-08-28 09:34:00,94.4,94.4,94.3,94.31,279600000.0
2008-08-28 09:35:00,94.31,94.33,94.3,94.31,466800002.0
2008-08-28 09:36:00,94.31,94.32,94.29,94.31,149000000.0
2008-08-28 09:37:00,94.31,94.35,94.3,94.35,350300000.0
2008-08-28 09:38:00,94.35,94.4,94.34,94.37,354200004.0
2008-08-28 09:39:00,94.37,94.43,94.37,94.42,193000000.0
2008-08-28 09:40:00,94.42,94.46,94.42,94.46,513700001.0
2008-08-28 09:41:00,94.45,94.46,94.42,94.44,92000000.0
2008-08-28 09:42:00,94.44,94.46,94.42,94.43,162400000.0
2008-08-28 09:43:00,94.43,94.46,94.415,94.44,218400000.0
2008-08-28 09:44:00,94.43,94.45,94.4,94.41,140200000.0
2008-08-28 09:45:00,94.41,94.42,94.38,94.39,193100000.0
2008-08-28 09:46:00,94.39,94.42,94.37,94.41,200000000.0
2008-08-28 09:47:00,94.41,94.41,94.39,94.39,70700000.0
2008-08-28 09:48:00,94.39,94.41,94.35,94.35,192700000.0
2008-08-28 09:49:00,94.36,94.4,94.345,94.39,413900000.0
2008-08-28 09:50:00,94.39,94.42,94.37,94.38,339900000.0
2008-08-28 09:51:00,94.39,94.4,94.38,94.39,259300002.0
2008-08-28 09:52:00,94.39,94.4,94.345,94.345,229199999.0
2008-08-28 09:53:00,94.35,94.37,94.34,94.37,83400000.0
2008-08-28 09:54:00,94.37,94.39,94.34,94.34,113200000.0
2008-08-28 09:55:00,94.34,94.35,94.315,94.32,202800000.0
2008-08-28 09:56:00,94.33,94.35,94.29,94.33,277100001.0
2008-08-28 09:57:00,94.33,94.33,94.295,94.31,109700000.0
2008-08-28 09:58:00,94.32,94.33,94.285,94.33,181900000.0
2008-08-28 09:59:00,94.33,94.36,94.31,94.34,446300002.0
2008-08-28 10:00:00,94.35,94.39,94.325,94.37,67000000.0
2008-08-28 10:01:00,94.38,94.4,94.36,94.4,1155800011.0
2008-08-28 10:02:00,94.41,94.44,94.4,94.42,1428599980.0
2008-08-28 10:03:00,94.43,94.45,94.42,94.43,502200003.0
2008-08-28 10:04:00,94.43,94.43,94.4,94.42,931699994.0
2008-08-28 10:05:00,94.42,94.45,94.38,94.45,128400000.0
2008-08-28 10:06:00,94.45,94.45,94.42,94.43,107200000.0
2008-08-28 10:07:00,94.43,94.45,94.41,94.45,320399999.0
2008-08-28 10:08:00,94.45,94.47,94.44,94.47,89700000.0
2008-08-28 10:09:00,94.47,94.49,94.44,94.45,385500002.0
2008-08-28 10:10:00,94.46,94.47,94.44,94.44,285000000.0
2008-08-28 10:11:00,94.45,94.45,94.43,94.43,95600000.0
2008-08-28 10:12:00,94.44,94.45,94.43,94.435,118000000.0
2008-08-28 10:13:00,94.435,94.45,94.42,94.43,195799999.0
2008-08-28 10:14:00,94.42,94.43,94.405,94.43,295200000.0
2008-08-28 10:15:00,94.43,94.43,94.41,94.41,290900000.0
2008-08-28 10:16:00,94.43,94.43,94.41,94.43,233000000.0
2008-08-28 10:17:00,94.42,94.43,94.4,94.41,248400000.0
2008-08-28 10:18:00,94.41,94.41,94.38,94.41,185400000.0
2008-08-28 10:19:00,94.41,94.42,94.395,94.41,57700000.0
2008-08-28 10:20:00,94.41,94.44,94.41,94.42,114100000.0
2008-08-28 10:21:00,94.42,94.44,94.4,94.41,139100000.0
2008-08-28 10:22:00,94.41,94.42,94.38,94.39,71000000.0
2008-08-28 10:23:00,94.39,94.42,94.39,94.4,113000000.0
2008-08-28 10:24:00,94.4,94.42,94.4,94.41,49200000.0
2008-08-28 10:25:00,94.41,94.41,94.38,94.39,85900000.0
2008-08-28 10:26:00,94.38,94.4,94.38,94.4,117000000.0
2008-08-28 10:27:00,94.4,94.43,94.38,94.42,169400000.0
2008-08-28 10:28:00,94.42,94.42,94.36,94.36,67900000.0
2008-08-28 10:29:00,94.36,94.38,94.34,94.35,77500000.0
2008-08-28 10:30:00,94.36,94.37,94.33,94.35,160599998.0
2008-08-28 10:31:00,94.35,94.37,94.34,94.36,75000000.0
2008-08-28 10:32:00,94.36,94.36,94.34,94.34,58200000.0
2008-08-28 10:33:00,94.34,94.35,94.33,94.34,56400000.0
2008-08-28 10:34:00,94.34,94.35,94.32,94.32,337499998.0
2008-08-28 10:35:00,94.31,94.32,94.31,94.31,56300001.0
2008-08-28 10:36:00,94.31,94.32,94.3,94.3,61600000.0
2008-08-28 10:37:00,94.3,94.31,94.29,94.295,761800008.0
2008-08-28 10:38:00,94.295,94.32,94.29,94.32,62600000.0
2008-08-28 10:39:00,94.32,94.36,94.305,94.35,99500000.0
2008-08-28 10:40:00,94.35,94.36,94.34,94.35,86800000.0
2008-08-28 10:41:00,94.34,94.37,94.335,94.37,45500000.0
2008-08-28 10:42:00,94.37,94.37,94.355,94.37,131900000.0
2008-08-28 10:43:00,94.365,94.38,94.36,94.38,86100000.0
2008-08-28 10:44:00,94.39,94.39,94.36,94.36,54000000.0
2008-08-28 10:45:00,94.36,94.37,94.355,94.37,40800000.0
2008-08-28 10:46:00,94.37,94.38,94.355,94.36,61500000.0
2008-08-28 10:47:00,94.36,94.36,94.33,94.35,247600000.0
2008-08-28 10:48:00,94.34,94.35,94.31,94.33,152600000.0
2008-08-28 10:49:00,94.33,94.34,94.31,94.32,130300000.0
2008-08-28 10:50:00,94.32,94.37,94.32,94.36,97500000.0
2008-08-28 10:51:00,94.35,94.36,94.33,94.34,90000000.0
2008-08-28 10:52:00,94.34,94.34,94.29,94.31,109200000.0
2008-08-28 10:53:00,94.31,94.33,94.3,94.31,120400000.0
2008-08-28 10:54:00,94.31,94.34,94.305,94.34,203100000.0
2008-08-28 10:55:00,94.335,94.35,94.335,94.34,92200000.0
2008-08-28 10:56:00,94.35,94.37,94.335,94.36,140400000.0
2008-08-28 10:57:00,94.365,94.39,94.365,94.39,21200000.0
2008-08-28 10:58:00,94.4,94.43,94.375,94.42,155200000.0
2008-08-28 10:59:00,94.42,94.49,94.42,94.455,159400000.0
2008-08-28 11:00:00,94.46,94.46,94.435,94.44,82800000.0
2008-08-28 11:01:00,94.44,94.45,94.405,94.42,124000000.0
2008-08-28 11:02:00,94.41,94.41,94.39,94.39,56800000.0
2008-08-28 11:03:00,94.395,94.4,94.38,94.39,194500000.0
2008-08-28 11:04:00,94.39,94.43,94.38,94.42,81000000.0
2008-08-28 11:05:00,94.43,94.43,94.4,94.4,71500000.0
2008-08-28 11:06:00,94.41,94.42,94.4,94.42,53600000.0
2008-08-28 11:07:00,94.41,94.44,94.41,94.43,79700000.0
2008-08-28 11:08:00,94.44,94.45,94.43,94.44,73700000.0
2008-08-28 11:09:00,94.44,94.46,94.425,94.46,80400000.0
2008-08-28 11:10:00,94.465,94.465,94.42,94.42,108000000.0
2008-08-28 11:11:00,94.42,94.46,94.415,94.44,137700000.0
2008-08-28 11:12:00,94.44,94.46,94.44,94.45,60500000.0
2008-08-28 11:13:00,94.45,94.5,94.45,94.48,144500000.0
2008-08-28 11:14:00,94.48,94.54,94.475,94.54,152700000.0
2008-08-28 11:15:00,94.53,94.55,94.52,94.53,71300000.0
2008-08-28 11:16:00,94.53,94.56,94.5,94.51,147900000.0
2008-08-28 11:17:00,94.5,94.55,94.49,94.54,131700000.0
2008-08-28 11:18:00,94.54,94.56,94.53,94.54,109400000.0
2008-08-28 11:19:00,94.54,94.56,94.525,94.54,99600000.0
2008-08-28 11:20:00,94.54,94.59,94.54,94.55,102100000.0
2008-08-28 11:21:00,94.545,94.58,94.545,94.57,154400000.0
2008-08-28 11:22:00,94.56,94.59,94.56,94.57,53600000.0
2008-08-28 11:23:00,94.57,94.59,94.54,94.58,91100000.0
2008-08-28 11:24:00,94.575,94.6,94.575,94.59,134700000.0
2008-08-28 11:25:00,94.6,94.6,94.59,94.6,43900000.0
2008-08-28 11:26:00,94.59,94.6,94.565,94.57,52000000.0
2008-08-28 11:27:00,94.58,94.58,94.55,94.55,79800000.0
2008-08-28 11:28:00,94.55,94.62,94.55,94.6,250600000.0
2008-08-28 11:29:00,94.6,94.62,94.59,94.59,413700000.0
2008-08-28 11:30:00,94.59,94.64,94.585,94.62,114800000.0
2008-08-28 11:31:00,94.62,94.63,94.6,94.6,155200000.0
2008-08-28 11:32:00,94.6,94.61,94.59,94.6,176000000.0
2008-08-28 11:33:00,94.6,94.62,94.595,94.61,106000000.0
2008-08-28 11:34:00,94.61,94.63,94.58,94.63,97400000.0
2008-08-28 11:35:00,94.63,94.65,94.595,94.61,112200000.0
2008-08-28 11:36:00,94.605,94.61,94.59,94.61,55800000.0
2008-08-28 11:37:00,94.61,94.62,94.58,94.6,291100000.0
2008-08-28 11:38:00,94.6,94.62,94.59,94.61,111200000.0
2008-08-28 11:39:00,94.61,94.63,94.605,94.61,209600000.0
2008-08-28 11:40:00,94.61,94.62,94.59,94.59,171200000.0
2008-08-28 11:41:00,94.59,94.59,94.55,94.56,248300001.0
2008-08-28 11:42:00,94.55,94.56,94.535,94.55,106800000.0
2008-08-28 11:43:00,94.55,94.56,94.54,94.56,115800000.0
2008-08-28 11:44:00,94.56,94.57,94.55,94.56,81900000.0
2008-08-28 11:45:00,94.56,94.56,94.51,94.51,47000000.0
2008-08-28 11:46:00,94.515,94.52,94.505,94.52,25100000.0
2008-08-28 11:47:00,94.52,94.54,94.52,94.53,75400000.0
2008-08-28 11:48:00,94.54,94.57,94.53,94.55,129900000.0
2008-08-28 11:49:00,94.55,94.55,94.49,94.52,174600000.0
2008-08-28 11:50:00,94.52,94.56,94.5,94.545,184500000.0
2008-08-28 11:51:00,94.54,94.56,94.53,94.55,326500000.0
2008-08-28 11:52:00,94.55,94.55,94.525,94.53,225200000.0
2008-08-28 11:53:00,94.53,94.56,94.53,94.56,361800000.0
2008-08-28 11:54:00,94.56,94.57,94.54,94.57,167400000.0
2008-08-28 11:55:00,94.57,94.58,94.55,94.58,189900000.0
2008-08-28 11:56:00,94.58,94.58,94.56,94.56,156800000.0
2008-08-28 11:57:00,94.56,94.56,94.545,94.56,102100000.0
2008-08-28 11:58:00,94.56,94.56,94.54,94.54,269900009.0
2008-08-28 11:59:00,94.55,94.57,94.53,94.54,154800000.0
2008-08-28 12:00:00,94.54,94.59,94.54,94.58,181300000.0
2008-08-28 12:01:00,94.58,94.59,94.56,94.56,165400000.0
2008-08-28 12:02:00,94.56,94.59,94.55,94.585,65700000.0
2008-08-28 12:03:00,94.59,94.65,94.585,94.64,88200000.0
2008-08-28 12:04:00,94.63,94.63,94.59,94.61,126300000.0
2008-08-28 12:05:00,94.6,94.6,94.58,94.59,156000000.0
2008-08-28 12:06:00,94.59,94.6,94.59,94.6,97700000.0
2008-08-28 12:07:00,94.6,94.63,94.59,94.6,183600000.0
2008-08-28 12:08:00,94.59,94.61,94.58,94.61,202900000.0
2008-08-28 12:09:00,94.61,94.61,94.58,94.61,56100000.0
2008-08-28 12:10:00,94.61,94.61,94.58,94.59,124100001.0
2008-08-28 12:11:00,94.6,94.61,94.6,94.6,312999996.0
2008-08-28 12:12:00,94.6,94.61,94.6,94.6,377000003.0
2008-08-28 12:13:00,94.6,94.63,94.59,94.61,73800000.0
2008-08-28 12:14:00,94.61,94.63,94.59,94.6,239900000.0
2008-08-28 12:15:00,94.6,94.61,94.59,94.6,170700000.0
2008-08-28 12:16:00,94.595,94.6,94.58,94.59,101900000.0
2008-08-28 12:17:00,94.59,94.6,94.58,94.59,94800000.0
2008-08-28 12:18:00,94.59,94.6,94.59,94.59,45200000.0
2008-08-28 12:19:00,94.58,94.6,94.58,94.595,29100000.0
2008-08-28 12:20:00,94.6,94.6,94.58,94.59,73400000.0
2008-08-28 12:21:00,94.59,94.59,94.575,94.59,43500000.0
2008-08-28 12:22:00,94.575,94.6,94.56,94.6,99700000.0
2008-08-28 12:23:00,94.59,94.61,94.58,94.58,87900000.0
2008-08-28 12:24:00,94.58,94.6,94.58,94.6,25800000.0
2008-08-28 12:25:00,94.6,94.63,94.6,94.62,109900000.0
2008-08-28 12:26:00,94.615,94.62,94.6,94.62,150800000.0
2008-08-28 12:27:00,94.61,94.62,94.605,94.62,98699999.0
2008-08-28 12:28:00,94.62,94.64,94.615,94.63,731600004.0
2008-08-28 12:29:00,94.63,94.63,94.61,94.63,1029100003.0
2008-08-28 12:30:00,94.63,94.63,94.62,94.63,765199996.0
2008-08-28 12:31:00,94.61,94.63,94.59,94.6,348900002.0
2008-08-28 12:32:00,94.6,94.62,94.6,94.6,71200000.0
2008-08-28 12:33:00,94.61,94.63,94.6,94.62,86100000.0
2008-08-28 12:34:00,94.62,94.65,94.61,94.64,82800000.0
2008-08-28 12:35:00,94.64,94.64,94.62,94.62,97900000.0
2008-08-28 12:36:00,94.62,94.63,94.62,94.62,33100000.0
2008-08-28 12:37:00,94.62,94.62,94.6,94.6,75100000.0
2008-08-28 12:38:00,94.6,94.62,94.6,94.62,283600004.0
2008-08-28 12:39:00,94.62,94.62,94.61,94.61,26000000.0
2008-08-28 12:40:00,94.61,94.61,94.61,94.61,6300000.0
2008-08-28 12:41:00,94.61,94.61,94.58,94.58,96900000.0
2008-08-28 12:42:00,94.58,94.61,94.58,94.6,58400000.0
2008-08-28 12:43:00,94.6,94.6,94.57,94.57,197000002.0
2008-08-28 12:44:00,94.57,94.58,94.55,94.57,62600000.0
2008-08-28 12:45:00,94.58,94.59,94.56,94.57,71500000.0
2008-08-28 12:46:00,94.57,94.58,94.57,94.58,40000000.0
2008-08-28 12:47:00,94.58,94.58,94.56,94.57,88200000.0
2008-08-28 12:48:00,94.57,94.58,94.56,94.58,128799999.0
2008-08-28 12:49:00,94.59,94.61,94.58,94.59,41500000.0
2008-08-28 12:50:00,94.6,94.6,94.57,94.59,813000002.0
2008-08-28 12:51:00,94.59,94.59,94.56,94.57,1156700001.0
2008-08-28 12:52:00,94.57,94.57,94.56,94.57,78400000.0
2008-08-28 12:53:00,94.57,94.59,94.555,94.59,106200000.0
2008-08-28 12:54:00,94.59,94.62,94.59,94.62,97400000.0
2008-08-28 12:55:00,94.62,94.65,94.62,94.63,79300000.0
2008-08-28 12:56:00,94.63,94.64,94.615,94.62,93600000.0
2008-08-28 12:57:00,94.63,94.63,94.62,94.62,19800000.0
2008-08-28 12:58:00,94.63,94.63,94.61,94.62,33900000.0
2008-08-28 12:59:00,94.62,94.685,94.62,94.64,158200000.0
2008-08-28 13:00:00,94.64,94.65,94.61,94.62,65900000.0
2008-08-28 13:01:00,94.62,94.62,94.55,94.565,217600000.0
2008-08-28 13:02:00,94.58,94.615,94.565,94.575,70200000.0
2008-08-28 13:03:00,94.575,94.61,94.575,94.6,39700000.0
2008-08-28 13:04:00,94.61,94.61,94.59,94.61,28000000.0
2008-08-28 13:05:00,94.61,94.62,94.595,94.6,53200000.0
2008-08-28 13:06:00,94.61,94.65,94.6,94.64,168500000.0
2008-08-28 13:07:00,94.64,94.66,94.63,94.63,28000000.0
2008-08-28 13:08:00,94.63,94.65,94.63,94.65,32200000.0
2008-08-28 13:09:00,94.655,94.7,94.65,94.68,295300000.0
2008-08-28 13:10:00,94.69,94.71,94.68,94.71,141600000.0
2008-08-28 13:11:00,94.71,94.73,94.695,94.71,255600000.0
2008-08-28 13:12:00,94.7,94.7,94.67,94.69,118800000.0
2008-08-28 13:13:00,94.675,94.68,94.67,94.67,19800000.0
2008-08-28 13:14:00,94.67,94.7,94.67,94.68,101000000.0
2008-08-28 13:15:00,94.69,94.71,94.675,94.71,34400000.0
2008-08-28 13:16:00,94.71,94.75,94.71,94.74,123800000.0
2008-08-28 13:17:00,94.74,94.75,94.72,94.74,106400000.0
2008-08-28 13:18:00,94.75,94.76,94.74,94.75,109900000.0
2008-08-28 13:19:00,94.74,94.74,94.71,94.73,88400000.0
2008-08-28 13:20:00,94.73,94.73,94.695,94.71,631599998.0
2008-08-28 13:21:00,94.71,94.75,94.71,94.74,292799997.0
2008-08-28 13:22:00,94.74,94.77,94.73,94.76,60800000.0
2008-08-28 13:23:00,94.755,94.77,94.755,94.77,77500000.0
2008-08-28 13:24:00,94.77,94.78,94.75,94.78,83100000.0
2008-08-28 13:25:00,94.775,94.8,94.775,94.79,97100000.0
2008-08-28 13:26:00,94.8,94.82,94.8,94.81,29200000.0
2008-08-28 13:27:00,94.82,94.82,94.81,94.81,37700000.0
2008-08-28 13:28:00,94.81,94.83,94.79,94.79,133900000.0
2008-08-28 13:29:00,94.79,94.84,94.79,94.82,159100000.0
2008-08-28 13:30:00,94.815,94.84,94.8,94.8,78500000.0
2008-08-28 13:31:00,94.795,94.81,94.795,94.8,50400000.0
2008-08-28 13:32:00,94.795,94.8,94.78,94.78,22700000.0
2008-08-28 13:33:00,94.78,94.78,94.76,94.76,73100000.0
2008-08-28 13:34:00,94.76,94.78,94.74,94.74,85600000.0
2008-08-28 13:35:00,94.735,94.75,94.735,94.75,13000000.0
2008-08-28 13:36:00,94.75,94.76,94.74,94.745,62200000.0
2008-08-28 13:37:00,94.74,94.8,94.74,94.78,121700000.0
2008-08-28 13:38:00,94.78,94.8,94.78,94.78,57500000.0
2008-08-28 13:39:00,94.78,94.84,94.78,94.83,109300000.0
2008-08-28 13:40:00,94.83,94.855,94.83,94.84,75700000.0
2008-08-28 13:41:00,94.84,94.85,94.8,94.81,108800000.0
2008-08-28 13:42:00,94.81,94.85,94.805,94.84,58400000.0
2008-08-28 13:43:00,94.84,94.85,94.8,94.82,109500000.0
2008-08-28 13:44:00,94.82,94.85,94.81,94.85,86500000.0
2008-08-28 13:45:00,94.85,94.86,94.83,94.85,159700000.0
2008-08-28 13:46:00,94.86,94.86,94.835,94.85,52500000.0
2008-08-28 13:47:00,94.85,94.86,94.82,94.86,148300000.0
2008-08-28 13:48:00,94.86,94.88,94.81,94.82,146300000.0
2008-08-28 13:49:00,94.82,94.84,94.81,94.81,47500000.0
2008-08-28 13:50:00,94.81,94.83,94.81,94.82,93200000.0
2008-08-28 13:51:00,94.815,94.82,94.8,94.8,88700000.0
2008-08-28 13:52:00,94.8,94.815,94.775,94.81,127800000.0
2008-08-28 13:53:00,94.81,94.82,94.805,94.82,107400000.0
2008-08-28 13:54:00,94.83,94.83,94.8,94.8,95000000.0
2008-08-28 13:55:00,94.81,94.81,94.795,94.8,129500000.0
2008-08-28 13:56:00,94.8,94.82,94.775,94.8,129900000.0
2008-08-28 13:57:00,94.8,94.81,94.785,94.8,393700000.0
2008-08-28 13:58:00,94.8,94.8,94.76,94.78,205500000.0
2008-08-28 13:59:00,94.78,94.79,94.765,94.785,27800000.0
2008-08-28 14:00:00,94.79,94.795,94.765,94.78,143600000.0
2008-08-28 14:01:00,94.79,94.79,94.77,94.78,90000000.0
2008-08-28 14:02:00,94.77,94.78,94.74,94.76,78200000.0
2008-08-28 14:03:00,94.77,94.78,94.76,94.77,151200000.0
2008-08-28 14:04:00,94.77,94.81,94.77,94.78,134900000.0
2008-08-28 14:05:00,94.79,94.79,94.76,94.77,81400000.0
2008-08-28 14:06:00,94.765,94.78,94.76,94.78,97500000.0
2008-08-28 14:07:00,94.77,94.78,94.76,94.78,135900000.0
2008-08-28 14:08:00,94.78,94.78,94.765,94.765,55400000.0
2008-08-28 14:09:00,94.77,94.77,94.755,94.76,82000000.0
2008-08-28 14:10:00,94.755,94.76,94.715,94.715,70800000.0
2008-08-28 14:11:00,94.715,94.75,94.715,94.75,28700000.0
2008-08-28 14:12:00,94.74,94.74,94.72,94.725,166500000.0
2008-08-28 14:13:00,94.73,94.73,94.7,94.72,60000000.0
2008-08-28 14:14:00,94.72,94.72,94.69,94.7,135400000.0
2008-08-28 14:15:00,94.695,94.72,94.685,94.71,241400000.0
2008-08-28 14:16:00,94.71,94.71,94.665,94.68,194600000.0
2008-08-28 14:17:00,94.69,94.7,94.67,94.7,217600000.0
2008-08-28 14:18:00,94.7,94.71,94.7,94.71,54200000.0
2008-08-28 14:19:00,94.7,94.7,94.68,94.7,113200000.0
2008-08-28 14:20:00,94.7,94.7,94.665,94.67,169700000.0
2008-08-28 14:21:00,94.67,94.7,94.67,94.7,136100000.0
2008-08-28 14:22:00,94.7,94.75,94.7,94.73,124600000.0
2008-08-28 14:23:00,94.73,94.75,94.68,94.71,261100000.0
2008-08-28 14:24:00,94.71,94.74,94.69,94.73,207900000.0
2008-08-28 14:25:00,94.74,94.74,94.71,94.71,78900000.0
2008-08-28 14:26:00,94.72,94.73,94.705,94.72,152300000.0
2008-08-28 14:27:00,94.72,94.74,94.7,94.7,172500000.0
2008-08-28 14:28:00,94.7,94.71,94.66,94.71,163400000.0
2008-08-28 14:29:00,94.705,94.745,94.67,94.72,128900000.0
2008-08-28 14:30:00,94.735,94.85,94.65,94.68,333200000.0
2008-08-28 14:31:00,94.68,94.74,94.6,94.61,517100002.0
2008-08-28 14:32:00,94.63,94.68,94.61,94.63,477400000.0
2008-08-28 14:33:00,94.63,94.64,94.56,94.59,387700000.0
2008-08-28 14:34:00,94.59,94.61,94.55,94.61,309500000.0
2008-08-28 14:35:00,94.61,94.64,94.585,94.63,269800000.0
2008-08-28 14:36:00,94.63,94.68,94.63,94.64,344500000.0
2008-08-28 14:37:00,94.64,94.68,94.63,94.63,242600000.0
2008-08-28 14:38:00,94.63,94.69,94.62,94.68,193600000.0
2008-08-28 14:39:00,94.68,94.73,94.67,94.695,165700000.0
2008-08-28 14:40:00,94.7,94.72,94.675,94.7,275699999.0
2008-08-28 14:41:00,94.7,94.73,94.67,94.67,517700004.0
2008-08-28 14:42:00,94.67,94.74,94.67,94.73,123100000.0
2008-08-28 14:43:00,94.74,94.74,94.68,94.71,269600000.0
2008-08-28 14:44:00,94.71,94.72,94.68,94.69,649499998.0
2008-08-28 14:45:00,94.71,94.73,94.685,94.7,284300000.0
2008-08-28 14:46:00,94.7,94.7,94.62,94.68,252100000.0
2008-08-28 14:47:00,94.68,94.71,94.67,94.67,104200000.0
2008-08-28 14:48:00,94.67,94.71,94.66,94.69,84600000.0
2008-08-28 14:49:00,94.68,94.71,94.67,94.695,104500000.0
2008-08-28 14:50:00,94.69,94.7,94.67,94.69,93800000.0
2008-08-28 14:51:00,94.685,94.705,94.67,94.705,200200000.0
2008-08-28 14:52:00,94.705,94.72,94.665,94.67,238700000.0
2008-08-28 14:53:00,94.67,94.7,94.665,94.7,121400000.0
2008-08-28 14:54:00,94.695,94.72,94.685,94.71,411299997.0
2008-08-28 14:55:00,94.71,94.72,94.68,94.685,279600000.0
2008-08-28 14:56:00,94.685,94.72,94.685,94.71,315900001.0
2008-08-28 14:57:00,94.7,94.72,94.68,94.69,583100000.0
2008-08-28 14:58:00,94.69,94.73,94.685,94.72,296100000.0
2008-08-28 14:59:00,94.72,94.72,94.695,94.72,396400000.0
2008-08-28 15:00:00,94.72,94.72,94.695,94.71,250100000.0
2008-08-28 15:01:00,94.71,94.73,94.685,94.72,172400000.0
2008-08-28 15:02:00,94.72,94.72,94.685,94.72,346500000.0
2008-08-28 15:03:00,94.72,94.785,94.72,94.74,413500000.0
2008-08-28 15:04:00,94.74,94.77,94.735,94.76,260900000.0
2008-08-28 15:05:00,94.76,94.77,94.73,94.77,262900000.0
2008-08-28 15:06:00,94.77,94.79,94.72,94.73,484500000.0
2008-08-28 15:07:00,94.725,94.81,94.725,94.79,387100000.0
2008-08-28 15:08:00,94.79,94.82,94.785,94.8,635100000.0
2008-08-28 15:09:00,94.8,94.84,94.785,94.8,411900002.0
2008-08-28 15:10:00,94.805,94.83,94.73,94.8,673700004.0
2008-08-28 15:11:00,94.8,94.81,94.77,94.81,407099998.0
2008-08-28 15:12:00,94.81,94.83,94.765,94.78,308800000.0
2008-08-28 15:13:00,94.78,94.81,94.75,94.8,358800000.0
2008-08-28 15:14:00,94.8,94.8,94.74,94.78,714700001.0
2008-08-28 15:15:00,94.78,94.78,94.705,94.72,362700000.0
2008-08-28 15:16:00,94.72,94.74,94.675,94.68,357200000.0
2008-08-28 15:17:00,94.7,94.71,94.655,94.66,398500000.0
2008-08-28 15:18:00,94.66,94.67,94.545,94.545,562500000.0
2008-08-28 15:19:00,94.55,94.59,94.535,94.57,291600000.0
2008-08-28 15:20:00,94.57,94.6,94.56,94.58,219300000.0
2008-08-28 15:21:00,94.58,94.585,94.53,94.53,431900000.0
2008-08-28 15:22:00,94.53,94.57,94.525,94.54,300200000.0
2008-08-28 15:23:00,94.54,94.57,94.51,94.56,451100003.0
2008-08-28 15:24:00,94.56,94.58,94.5,94.57,329200000.0
2008-08-28 15:25:00,94.57,94.59,94.545,94.57,284400000.0
2008-08-28 15:26:00,94.565,94.57,94.535,94.54,443699998.0
2008-08-28 15:27:00,94.55,94.58,94.535,94.57,276100001.0
2008-08-28 15:28:00,94.57,94.6,94.55,94.6,324000000.0
2008-08-28 15:29:00,94.6,94.66,94.595,94.66,231900000.0
2008-08-28 15:30:00,94.66,94.68,94.655,94.66,257200000.0
2008-08-28 15:31:00,94.665,94.73,94.665,94.725,382900000.0
2008-08-28 15:32:00,94.725,94.76,94.705,94.71,248300000.0
2008-08-28 15:33:00,94.71,94.73,94.705,94.73,217700000.0
2008-08-28 15:34:00,94.715,94.74,94.695,94.715,226600000.0
2008-08-28 15:35:00,94.72,94.75,94.715,94.715,297400000.0
2008-08-28 15:36:00,94.72,94.74,94.695,94.7,242600000.0
2008-08-28 15:37:00,94.7,94.7,94.665,94.665,234600000.0
2008-08-28 15:38:00,94.67,94.69,94.655,94.685,177700000.0
2008-08-28 15:39:00,94.69,94.71,94.675,94.68,217099999.0
2008-08-28 15:40:00,94.675,94.7,94.65,94.69,338700000.0
2008-08-28 15:41:00,94.675,94.69,94.665,94.67,292200000.0
2008-08-28 15:42:00,94.67,94.71,94.67,94.685,296200000.0
2008-08-28 15:43:00,94.685,94.72,94.66,94.69,270300000.0
2008-08-28 15:44:00,94.69,94.735,94.69,94.73,151700000.0
2008-08-28 15:45:00,94.73,94.73,94.68,94.68,212800000.0
2008-08-28 15:46:00,94.68,94.7,94.65,94.67,344499999.0
2008-08-28 15:47:00,94.65,94.71,94.635,94.7,333100000.0
2008-08-28 15:48:00,94.7,94.7,94.635,94.64,195600000.0
2008-08-28 15:49:00,94.64,94.67,94.625,94.66,348400000.0
2008-08-28 15:50:00,94.665,94.68,94.62,94.645,297600000.0
2008-08-28 15:51:00,94.65,94.66,94.595,94.62,278400000.0
2008-08-28 15:52:00,94.62,94.65,94.61,94.63,194400000.0
2008-08-28 15:53:00,94.63,94.65,94.625,94.63,42400000.0
2008-08-28 15:54:00,94.625,94.65,94.595,94.61,133500000.0
2008-08-28 15:55:00,94.6,94.65,94.595,94.65,180500000.0
2008-08-28 15:56:00,94.65,94.65,94.585,94.585,401300000.0
2008-08-28 15:57:00,94.585,94.62,94.585,94.6,358200000.0
2008-08-28 15:58:00,94.6,94.62,94.585,94.595,233300000.0
2008-08-28 15:59:00,94.59,94.6,94.57,94.58,501500000.0
2008-08-28 16:00:00,94.58,94.59,94.515,94.52,492800000.0
2008-08-28 16:01:00,94.52,94.53,94.485,94.52,711400019.0
2008-08-28 16:02:00,94.52,94.53,94.475,94.53,838200001.0
2008-08-28 16:03:00,94.53,94.53,94.515,94.52,2106400070.0
2008-08-28 16:04:00,94.52,94.55,94.515,94.54,466899997.0
2008-08-28 16:05:00,94.54,94.55,94.485,94.52,785600000.0
2008-08-28 16:06:00,94.515,94.55,94.5,94.54,310200000.0
2008-08-28 16:07:00,94.54,94.56,94.525,94.55,150600000.0
2008-08-28 16:08:00,94.545,94.57,94.535,94.54,264300000.0
2008-08-28 16:09:00,94.525,94.55,94.505,94.53,268600000.0
2008-08-28 16:10:00,94.54,94.55,94.525,94.55,110900000.0
2008-08-28 16:11:00,94.55,94.59,94.53,94.55,188800000.0
2008-08-28 16:12:00,94.55,94.57,94.54,94.56,75300000.0
2008-08-28 16:13:00,94.56,94.57,94.555,94.555,34100000.0
2008-08-28 16:14:00,94.56,94.58,94.555,94.565,168600001.0
2008-08-28 16:15:00,94.565,94.57,94.54,94.555,175500000.0
2008-08-28 16:16:00,94.56,94.56,94.51,94.51,263600001.0
2008-08-28 16:17:00,94.505,94.55,94.505,94.53,200000000.0
2008-08-28 16:18:00,94.54,94.55,94.475,94.51,504699998.0
2008-08-28 16:19:00,94.495,94.5,94.46,94.46,767000002.0
2008-08-28 16:20:00,94.46,94.48,94.435,94.435,301100000.0
2008-08-28 16:21:00,94.44,94.46,94.41,94.43,412000002.0
2008-08-28 16:22:00,94.43,94.44,94.4,94.4,536600000.0
2008-08-28 16:23:00,94.405,94.43,94.385,94.385,55600000.0
2008-08-28 16:24:00,94.4,94.4,94.36,94.36,520300000.0
2008-08-28 16:25:00,94.35,94.38,94.34,94.37,258700000.0
2008-08-28 16:26:00,94.365,94.41,94.355,94.4,642799997.0
2008-08-28 16:27:00,94.4,94.43,94.37,94.415,349100000.0
2008-08-28 16:28:00,94.42,94.46,94.41,94.41,486099999.0
2008-08-28 16:29:00,94.44,94.44,94.41,94.44,230500000.0
2008-08-28 16:30:00,94.44,94.44,94.44,94.44,75800000.0
2008-08-28 16:31:00,94.44,94.44,94.42,94.44,146200000.0
2008-08-28 16:32:00,94.44,94.44,94.395,94.4,353600000.0
2008-08-28 16:33:00,94.4,94.46,94.4,94.46,237500001.0
2008-08-28 16:34:00,94.455,94.52,94.45,94.49,337100000.0
2008-08-28 16:35:00,94.495,94.53,94.49,94.515,406300000.0
2008-08-28 16:36:00,94.515,94.58,94.51,94.58,162300000.0
2008-08-28 16:37:00,94.565,94.6,94.555,94.56,290600000.0
2008-08-28 16:38:00,94.56,94.56,94.5,94.52,358900000.0
2008-08-28 16:39:00,94.53,94.55,94.515,94.515,173800000.0
2008-08-28 16:40:00,94.515,94.57,94.505,94.55,317400001.0
2008-08-28 16:41:00,94.56,94.575,94.545,94.57,243400000.0
2008-08-28 16:42:00,94.565,94.595,94.545,94.55,264100000.0
2008-08-28 16:43:00,94.56,94.59,94.555,94.58,431100000.0
2008-08-28 16:44:00,94.565,94.59,94.525,94.555,387500000.0
2008-08-28 16:45:00,94.555,94.59,94.525,94.575,282100001.0
2008-08-28 16:46:00,94.565,94.605,94.565,94.59,346200000.0
2008-08-28 16:47:00,94.59,94.59,94.5,94.51,343800000.0
2008-08-28 16:48:00,94.51,94.55,94.5,94.545,247900000.0
2008-08-28 16:49:00,94.545,94.58,94.545,94.555,97300000.0
2008-08-28 16:50:00,94.56,94.57,94.525,94.57,176200000.0
2008-08-28 16:51:00,94.57,94.57,94.525,94.53,264800000.0
2008-08-28 16:52:00,94.525,94.55,94.51,94.53,139400000.0
2008-08-28 16:53:00,94.525,94.58,94.515,94.58,195300000.0
2008-08-28 16:54:00,94.58,94.58,94.52,94.53,279200001.0
2008-08-28 16:55:00,94.53,94.55,94.495,94.54,390700000.0
2008-08-28 16:56:00,94.53,94.55,94.515,94.53,663100005.0
2008-08-28 16:57:00,94.53,94.57,94.525,94.56,351699998.0
2008-08-28 16:58:00,94.55,94.62,94.535,94.61,569700000.0
2008-08-28 16:59:00,94.61,94.675,94.59,94.65,305800000.0
2008-08-28 17:00:00,94.65,94.685,94.615,94.65,264400000.0
2008-08-28 17:01:00,94.65,94.66,94.64,94.645,195700000.0
2008-08-28 17:02:00,94.65,94.7,94.635,94.68,217600000.0
2008-08-28 17:03:00,94.675,94.69,94.645,94.665,267100000.0
2008-08-28 17:04:00,94.67,94.72,94.645,94.675,208200000.0
2008-08-28 17:05:00,94.675,94.68,94.645,94.655,267600000.0
2008-08-28 17:06:00,94.655,94.66,94.595,94.64,312400000.0
2008-08-28 17:07:00,94.635,94.675,94.62,94.645,231400000.0
2008-08-28 17:08:00,94.645,94.66,94.63,94.64,287000000.0
2008-08-28 17:09:00,94.64,94.675,94.635,94.655,147400000.0
2008-08-28 17:10:00,94.66,94.665,94.635,94.64,239100000.0
2008-08-28 17:11:00,94.635,94.69,94.635,94.68,181200000.0
2008-08-28 17:12:00,94.68,94.68,94.655,94.665,104100000.0
2008-08-28 17:13:00,94.665,94.67,94.63,94.64,214400000.0
2008-08-28 17:14:00,94.64,94.65,94.605,94.63,146200000.0
2008-08-28 17:15:00,94.63,94.63,94.595,94.605,140000000.0
2008-08-28 17:16:00,94.605,94.62,94.595,94.6,135000000.0
2008-08-28 17:17:00,94.6,94.61,94.575,94.575,172500000.0
2008-08-28 17:18:00,94.575,94.58,94.52,94.54,507200000.0
2008-08-28 17:19:00,94.54,94.57,94.52,94.56,273099999.0
2008-08-28 17:20:00,94.56,94.58,94.56,94.58,81500000.0
2008-08-28 17:21:00,94.575,94.585,94.52,94.525,193999999.0
2008-08-28 17:22:00,94.525,94.585,94.505,94.585,143300000.0
2008-08-28 17:23:00,94.585,94.6,94.555,94.57,203800000.0
2008-08-28 17:24:00,94.56,94.57,94.52,94.56,325700001.0
2008-08-28 17:25:00,94.56,94.58,94.54,94.565,410400000.0
2008-08-28 17:26:00,94.565,94.58,94.555,94.57,312100000.0
2008-08-28 17:27:00,94.57,94.59,94.545,94.59,389000000.0
2008-08-28 17:28:00,94.59,94.6,94.575,94.59,119800000.0
2008-08-28 17:29:00,94.59,94.64,94.59,94.64,127500000.0
2008-08-28 17:30:00,94.635,94.65,94.615,94.645,119300000.0
2008-08-28 17:31:00,94.66,94.69,94.635,94.635,421300000.0
2008-08-28 17:32:00,94.635,94.68,94.625,94.65,116900000.0
2008-08-28 17:33:00,94.625,94.68,94.625,94.675,284200000.0
2008-08-28 17:34:00,94.675,94.71,94.62,94.62,246700000.0
2008-08-28 17:35:00,94.62,94.64,94.6,94.62,381300000.0
2008-08-28 17:36:00,94.62,94.64,94.595,94.6,334599999.0
2008-08-28 17:37:00,94.61,94.64,94.585,94.63,150500000.0
2008-08-28 17:38:00,94.63,94.63,94.55,94.59,260800000.0
2008-08-28 17:39:00,94.59,94.61,94.55,94.56,297000000.0
2008-08-28 17:40:00,94.56,94.57,94.545,94.56,596100006.0
2008-08-28 17:41:00,94.55,94.58,94.55,94.56,387300000.0
2008-08-28 17:42:00,94.57,94.62,94.555,94.61,288800000.0
2008-08-28 17:43:00,94.615,94.62,94.575,94.59,245400001.0
2008-08-28 17:44:00,94.585,94.6,94.535,94.535,283800000.0
2008-08-28 17:45:00,94.55,94.58,94.535,94.545,229900000.0
2008-08-28 17:46:00,94.545,94.57,94.535,94.56,300300000.0
2008-08-28 17:47:00,94.56,94.59,94.555,94.575,369300000.0
2008-08-28 17:48:00,94.58,94.58,94.53,94.57,244300000.0
2008-08-28 17:49:00,94.56,94.57,94.545,94.57,378400000.0
2008-08-28 17:50:00,94.57,94.57,94.53,94.535,165600000.0
2008-08-28 17:51:00,94.535,94.55,94.495,94.495,250100000.0
2008-08-28 17:52:00,94.51,94.56,94.445,94.45,372199999.0
2008-08-28 17:53:00,94.45,94.45,94.32,94.335,571800000.0
2008-08-28 17:54:00,94.335,94.45,94.335,94.45,357400000.0
2008-08-28 17:55:00,94.46,94.47,94.41,94.43,665200000.0
2008-08-28 17:56:00,94.43,94.44,94.405,94.43,1209500006.0
2008-08-28 17:57:00,94.43,94.45,94.39,94.41,714499999.0
2008-08-28 17:58:00,94.41,94.42,94.385,94.42,245000000.0
2008-08-28 17:59:00,94.42,94.43,94.395,94.41,253500000.0
2008-08-28 18:00:00,94.41,94.45,94.38,94.415,567200008.0
2008-08-28 18:01:00,94.415,94.45,94.41,94.44,323400001.0
2008-08-28 18:02:00,94.44,94.46,94.42,94.46,247300000.0
2008-08-28 18:03:00,94.455,94.46,94.37,94.39,391300003.0
2008-08-28 18:04:00,94.39,94.4,94.375,94.38,265600000.0
2008-08-28 18:05:00,94.38,94.38,94.345,94.38,471900000.0
2008-08-28 18:06:00,94.38,94.4,94.365,94.39,426200000.0
2008-08-28 18:07:00,94.39,94.41,94.365,94.365,342699998.0
2008-08-28 18:08:00,94.38,94.4,94.365,94.38,253600000.0
2008-08-28 18:09:00,94.365,94.39,94.345,94.345,380900001.0
2008-08-28 18:10:00,94.35,94.36,94.33,94.33,157000000.0
2008-08-28 18:11:00,94.34,94.355,94.315,94.34,278100000.0
2008-08-28 18:12:00,94.325,94.35,94.325,94.35,88600000.0
2008-08-28 18:13:00,94.345,94.35,94.32,94.32,265500000.0
2008-08-28 18:14:00,94.315,94.325,94.285,94.3,384400000.0
2008-08-28 18:15:00,94.29,94.34,94.29,94.32,228400000.0
2008-08-28 18:16:00,94.32,94.32,94.225,94.25,239400000.0
2008-08-28 18:17:00,94.25,94.33,94.235,94.29,326700000.0
2008-08-28 18:18:00,94.285,94.32,94.275,94.31,237500000.0
2008-08-28 18:19:00,94.32,94.34,94.31,94.32,177400000.0
2008-08-28 18:20:00,94.32,94.345,94.32,94.345,114800000.0
2008-08-28 18:21:00,94.35,94.35,94.325,94.35,82300000.0
2008-08-28 18:22:00,94.35,94.38,94.35,94.365,52200000.0
2008-08-28 18:23:00,94.38,94.38,94.345,94.36,29200000.0
2008-08-28 18:24:00,94.35,94.36,94.345,94.355,15900000.0
2008-08-28 18:25:00,94.36,94.39,94.355,94.365,103300000.0
2008-08-28 18:26:00,94.37,94.38,94.345,94.365,117700000.0
2008-08-28 18:27:00,94.37,94.37,94.345,94.365,101300000.0
2008-08-28 18:28:00,94.365,94.39,94.365,94.37,180300000.0
2008-08-28 18:29:00,94.37,94.39,94.365,94.38,80400000.0
2008-08-28 18:30:00,94.38,94.39,94.37,94.38,37300000.0
2008-08-28 18:31:00,94.38,94.38,94.335,94.345,161800000.0
2008-08-28 18:32:00,94.36,94.41,94.355,94.41,209800000.0
2008-08-28 18:33:00,94.41,94.445,94.405,94.425,80700000.0
2008-08-28 18:34:00,94.42,94.44,94.415,94.42,559400000.0
2008-08-28 18:35:00,94.42,94.445,94.42,94.43,168000000.0
2008-08-28 18:36:00,94.43,94.44,94.38,94.38,195000001.0
2008-08-28 18:37:00,94.38,94.39,94.365,94.385,96600000.0
2008-08-28 18:38:00,94.4,94.42,94.385,94.41,206100000.0
2008-08-28 18:39:00,94.41,94.43,94.405,94.42,152900000.0
2008-08-28 18:40:00,94.42,94.43,94.405,94.425,271400000.0
2008-08-28 18:41:00,94.43,94.44,94.385,94.43,209400000.0
2008-08-28 18:42:00,94.425,94.44,94.425,94.44,43300000.0
2008-08-28 18:43:00,94.435,94.445,94.42,94.42,213500000.0
2008-08-28 18:44:00,94.42,94.44,94.4,94.41,140900000.0
2008-08-28 18:45:00,94.4,94.42,94.38,94.39,112200000.0
2008-08-28 18:46:00,94.39,94.39,94.365,94.38,241200000.0
2008-08-28 18:47:00,94.38,94.38,94.345,94.36,175200000.0
2008-08-28 18:48:00,94.37,94.38,94.36,94.38,50300000.0
2008-08-28 18:49:00,94.375,94.41,94.375,94.4,74500000.0
2008-08-28 18:50:00,94.4,94.43,94.375,94.41,168900000.0
2008-08-28 18:51:00,94.41,94.42,94.375,94.385,83800000.0
2008-08-28 18:52:00,94.385,94.41,94.385,94.41,51200000.0
2008-08-28 18:53:00,94.405,94.41,94.39,94.4,207000000.0
2008-08-28 18:54:00,94.4,94.4,94.395,94.395,218800000.0
2008-08-28 18:55:00,94.395,94.41,94.375,94.38,83800000.0
2008-08-28 18:56:00,94.38,94.38,94.355,94.37,45100000.0
2008-08-28 18:57:00,94.37,94.38,94.33,94.335,118600000.0
2008-08-28 18:58:00,94.335,94.4,94.335,94.365,216700000.0
2008-08-28 18:59:00,94.365,94.39,94.355,94.38,179600000.0
2008-08-28 19:00:00,94.375,94.38,94.325,94.34,146800000.0
2008-08-28 19:01:00,94.34,94.385,94.325,94.38,133400000.0
2008-08-28 19:02:00,94.38,94.385,94.335,94.37,173800000.0
2008-08-28 19:03:00,94.375,94.4,94.34,94.34,138100000.0
2008-08-28 19:04:00,94.34,94.36,94.335,94.34,147100000.0
2008-08-28 19:05:00,94.34,94.34,94.315,94.315,114500000.0
2008-08-28 19:06:00,94.315,94.315,94.265,94.265,100200000.0
2008-08-28 19:07:00,94.265,94.32,94.265,94.32,164700000.0
2008-08-28 19:08:00,94.315,94.34,94.295,94.325,126100000.0
2008-08-28 19:09:00,94.33,94.33,94.295,94.305,263000000.0
2008-08-28 19:10:00,94.305,94.36,94.29,94.36,209400000.0
2008-08-28 19:11:00,94.355,94.36,94.335,94.36,289800000.0
2008-08-28 19:12:00,94.355,94.375,94.335,94.35,435100000.0
2008-08-28 19:13:00,94.34,94.35,94.32,94.325,221500000.0
2008-08-28 19:14:00,94.325,94.375,94.315,94.375,107200000.0
2008-08-28 19:15:00,94.365,94.4,94.365,94.38,278000000.0
2008-08-28 19:16:00,94.38,94.385,94.375,94.38,43800000.0
2008-08-28 19:17:00,94.39,94.405,94.37,94.38,270300000.0
2008-08-28 19:18:00,94.375,94.375,94.3,94.31,313200000.0
2008-08-28 19:19:00,94.315,94.37,94.305,94.35,240300000.0
2008-08-28 19:20:00,94.35,94.36,94.32,94.32,257300000.0
2008-08-28 19:21:00,94.32,94.36,94.305,94.36,354000000.0
2008-08-28 19:22:00,94.36,94.38,94.345,94.375,146400000.0
2008-08-28 19:23:00,94.38,94.435,94.37,94.39,209900000.0
2008-08-28 19:24:00,94.39,94.39,94.375,94.375,32700000.0
2008-08-28 19:25:00,94.375,94.41,94.375,94.395,319700000.0
2008-08-28 19:26:00,94.395,94.405,94.375,94.39,148700000.0
2008-08-28 19:27:00,94.395,94.395,94.37,94.38,231400000.0
2008-08-28 19:28:00,94.385,94.39,94.36,94.36,230800000.0
2008-08-28 19:29:00,94.36,94.375,94.35,94.35,189400000.0
2008-08-28 19:30:00,94.35,94.35,94.325,94.34,169500000.0
2008-08-28 19:31:00,94.34,94.34,94.31,94.32,61800000.0
2008-08-28 19:32:00,94.32,94.345,94.32,94.34,72400000.0
2008-08-28 19:33:00,94.335,94.355,94.335,94.345,163300001.0
2008-08-28 19:34:00,94.35,94.37,94.35,94.36,61500000.0
2008-08-28 19:35:00,94.35,94.36,94.35,94.36,20300000.0
2008-08-28 19:36:00,94.36,94.36,94.325,94.34,372600000.0
2008-08-28 19:37:00,94.34,94.36,94.335,94.36,86700000.0
2008-08-28 19:38:00,94.36,94.38,94.345,94.38,75900000.0
2008-08-28 19:39:00,94.38,94.405,94.38,94.38,86400000.0
2008-08-28 19:40:00,94.38,94.4,94.355,94.39,296000000.0
2008-08-28 19:41:00,94.39,94.4,94.375,94.38,129000000.0
2008-08-28 19:42:00,94.38,94.38,94.36,94.36,162900000.0
2008-08-28 19:43:00,94.36,94.4,94.345,94.4,150100000.0
2008-08-28 19:44:00,94.4,94.45,94.4,94.425,166000000.0
2008-08-28 19:45:00,94.43,94.46,94.425,94.44,257400000.0
2008-08-28 19:46:00,94.435,94.46,94.435,94.45,207600000.0
2008-08-28 19:47:00,94.45,94.45,94.43,94.44,159600000.0
2008-08-28 19:48:00,94.44,94.45,94.44,94.44,140699999.0
2008-08-28 19:49:00,94.45,94.47,94.45,94.45,94100000.0
2008-08-28 19:50:00,94.45,94.45,94.43,94.43,101100000.0
2008-08-28 19:51:00,94.43,94.44,94.42,94.44,53100000.0
2008-08-28 19:52:00,94.44,94.44,94.43,94.43,20200000.0
2008-08-28 19:53:00,94.43,94.44,94.43,94.44,17600000.0
2008-08-28 19:54:00,94.44,94.44,94.44,94.44,2000000.0
2008-08-28 19:55:00,94.44,94.45,94.44,94.44,35200000.0
2008-08-28 19:56:00,94.45,94.46,94.44,94.45,281900000.0
2008-08-28 19:57:00,94.46,94.46,94.44,94.44,110900000.0
2008-08-28 19:58:00,94.44,94.45,94.44,94.44,310500000.0
2008-08-28 19:59:00,94.44,94.45,94.435,94.45,103100000.0
2008-08-28 20:00:00,94.44,94.45,94.435,94.44,763000000.0
2008-08-28 20:01:00,94.44,94.45,94.41,94.44,1011800039.0
2008-08-28 20:02:00,94.44,94.44,94.415,94.43,628199988.0
2008-08-28 20:03:00,94.43,94.45,94.4,94.4,147200000.0
2008-08-28 20:04:00,94.4,94.42,94.38,94.39,124300000.0
2008-08-28 20:05:00,94.39,94.39,94.35,94.36,400600000.0
2008-08-28 20:06:00,94.36,94.41,94.36,94.38,215099999.0
2008-08-28 20:07:00,94.38,94.41,94.37,94.4,125000000.0
2008-08-28 20:08:00,94.4,94.43,94.38,94.4,173700000.0
2008-08-28 20:09:00,94.4,94.405,94.355,94.37,152000000.0
2008-08-28 20:10:00,94.38,94.4,94.365,94.365,63600000.0
2008-08-28 20:11:00,94.37,94.38,94.345,94.38,121200000.0
2008-08-28 20:12:00,94.385,94.395,94.345,94.355,148800000.0
2008-08-28 20:13:00,94.35,94.36,94.33,94.33,66700000.0
2008-08-28 20:14:00,94.33,94.35,94.33,94.335,118900000.0
2008-08-28 20:15:00,94.34,94.36,94.32,94.36,89700000.0
2008-08-28 20:16:00,94.36,94.36,94.315,94.32,58000000.0
2008-08-28 20:17:00,94.32,94.335,94.32,94.33,45300000.0
2008-08-28 20:18:00,94.33,94.33,94.33,94.33,29200000.0
2008-08-28 20:19:00,94.33,94.34,94.315,94.32,93600000.0
2008-08-28 20:20:00,94.32,94.33,94.31,94.31,89800000.0
2008-08-28 20:21:00,94.31,94.31,94.3,94.3,31000000.0
2008-08-28 20:22:00,94.3,94.31,94.3,94.31,15800000.0
2008-08-28 20:23:00,94.3,94.31,94.29,94.31,61200000.0
2008-08-28 20:24:00,94.31,94.35,94.25,94.265,155400000.0
2008-08-28 20:25:00,94.275,94.305,94.245,94.27,209800000.0
2008-08-28 20:26:00,94.27,94.28,94.23,94.24,289800000.0
2008-08-28 20:27:00,94.24,94.25,94.17,94.19,182400000.0
2008-08-28 20:28:00,94.19,94.25,94.185,94.235,57500000.0
2008-08-28 20:29:00,94.235,94.285,94.21,94.22,171900000.0
2008-08-28 20:30:00,94.22,94.26,94.22,94.255,95800000.0
2008-08-28 20:31:00,94.26,94.265,94.22,94.25,81000000.0
2008-08-28 20:32:00,94.24,94.25,94.24,94.25,51900000.0
2008-08-28 20:33:00,94.24,94.24,94.24,94.24,19000000.0
2008-08-28 20:34:00,94.23,94.25,94.215,94.24,156100000.0
2008-08-28 20:35:00,94.24,94.25,94.24,94.25,21400000.0
2008-08-28 20:36:00,94.24,94.25,94.23,94.24,158000000.0
2008-08-28 20:37:00,94.24,94.25,94.24,94.24,16800000.0
2008-08-28 20:38:00,94.24,94.26,94.24,94.25,78500000.0
2008-08-28 20:39:00,94.25,94.25,94.25,94.25,54300000.0
2008-08-28 20:40:00,94.25,94.25,94.23,94.25,104200000.0
2008-08-28 20:41:00,94.25,94.25,94.25,94.25,46300000.0
2008-08-28 20:42:00,94.26,94.33,94.255,94.285,167500000.0
2008-08-28 20:43:00,94.285,94.32,94.285,94.31,45800000.0
2008-08-28 20:44:00,94.31,94.33,94.305,94.325,99600000.0
2008-08-28 20:45:00,94.325,94.33,94.295,94.31,43000000.0
2008-08-28 20:46:00,94.31,94.33,94.305,94.32,44300000.0
2008-08-28 20:47:00,94.32,94.32,94.305,94.32,34000000.0
2008-08-28 20:48:00,94.32,94.32,94.3,94.3,89500000.0
2008-08-28 20:49:00,94.3,94.325,94.3,94.32,30800000.0
2008-08-28 20:50:00,94.325,94.37,94.315,94.37,105800000.0
2008-08-28 20:51:00,94.37,94.4,94.355,94.4,110000000.0
2008-08-28 20:52:00,94.4,94.4,94.39,94.39,98100000.0
2008-08-28 20:53:00,94.39,94.39,94.39,94.39,109000000.0
2008-08-28 20:54:00,94.39,94.39,94.37,94.39,296900000.0
2008-08-28 20:55:00,94.39,94.4,94.37,94.39,271300001.0
2008-08-28 20:56:00,94.39,94.39,94.355,94.36,305100000.0
2008-08-28 20:57:00,94.345,94.35,94.335,94.345,89800000.0
2008-08-28 20:58:00,94.345,94.355,94.335,94.335,120000000.0
2008-08-28 20:59:00,94.34,94.4,94.335,94.39,165100000.0
2008-08-28 21:00:00,94.39,94.39,94.355,94.355,57700000.0
2008-08-28 21:01:00,94.355,94.37,94.355,94.37,58200000.0
2008-08-28 21:02:00,94.38,94.38,94.365,94.37,16900000.0
2008-08-28 21:03:00,94.365,94.37,94.355,94.355,13000000.0
2008-08-28 21:04:00,94.36,94.36,94.34,94.36,46800000.0
2008-08-28 21:05:00,94.36,94.36,94.345,94.35,32700000.0
2008-08-28 21:06:00,94.35,94.35,94.315,94.33,76800000.0
2008-08-28 21:07:00,94.33,94.36,94.33,94.36,36900000.0
2008-08-28 21:08:00,94.36,94.39,94.355,94.37,62500000.0
2008-08-28 21:09:00,94.37,94.37,94.325,94.34,180300000.0
2008-08-28 21:10:00,94.34,94.375,94.34,94.375,71000000.0
2008-08-28 21:11:00,94.375,94.375,94.355,94.36,62100000.0
2008-08-28 21:12:00,94.36,94.37,94.345,94.36,56500000.0
2008-08-28 21:13:00,94.36,94.36,94.345,94.36,23600000.0
2008-08-28 21:14:00,94.36,94.39,94.345,94.39,77300000.0
2008-08-28 21:15:00,94.39,94.45,94.39,94.42,99400000.0
2008-08-28 21:16:00,94.42,94.43,94.4,94.405,109400000.0
2008-08-28 21:17:00,94.4,94.44,94.395,94.44,93000000.0
2008-08-28 21:18:00,94.43,94.45,94.395,94.405,224800000.0
2008-08-28 21:19:00,94.42,94.42,94.365,94.375,128800000.0
2008-08-28 21:20:00,94.38,94.38,94.36,94.37,78700000.0
2008-08-28 21:21:00,94.37,94.375,94.345,94.345,95200000.0
2008-08-28 21:22:00,94.355,94.375,94.345,94.37,63700000.0
2008-08-28 21:23:00,94.37,94.46,94.36,94.38,159100000.0
2008-08-28 21:24:00,94.38,94.42,94.365,94.42,131500000.0
2008-08-28 21:25:00,94.42,94.42,94.35,94.35,136000000.0
2008-08-28 21:26:00,94.35,94.37,94.335,94.365,132700001.0
2008-08-28 21:27:00,94.365,94.38,94.28,94.28,138900000.0
2008-08-28 21:28:00,94.275,94.31,94.275,94.285,164600000.0
2008-08-28 21:29:00,94.285,94.31,94.275,94.28,69900000.0
2008-08-28 21:30:00,94.275,94.28,94.27,94.27,23000000.0
2008-08-28 21:31:00,94.27,94.27,94.265,94.265,50800000.0
2008-08-28 21:32:00,94.265,94.3,94.265,94.29,60000000.0
2008-08-28 21:33:00,94.29,94.3,94.22,94.235,109300000.0
2008-08-28 21:34:00,94.25,94.26,94.235,94.255,29400000.0
2008-08-28 21:35:00,94.255,94.26,94.225,94.225,51300000.0
2008-08-28 21:36:00,94.225,94.23,94.215,94.23,49700000.0
2008-08-28 21:37:00,94.23,94.23,94.215,94.22,36500000.0
2008-08-28 21:38:00,94.22,94.24,94.22,94.225,35100000.0
2008-08-28 21:39:00,94.225,94.24,94.225,94.24,98500000.0
2008-08-28 21:40:00,94.24,94.26,94.24,94.25,28200000.0
2008-08-28 21:41:00,94.245,94.3,94.24,94.29,185400000.0
2008-08-28 21:42:00,94.29,94.29,94.27,94.27,127000001.0
2008-08-28 21:43:00,94.27,94.28,94.265,94.28,43400000.0
2008-08-28 21:44:00,94.28,94.28,94.265,94.28,26800000.0
2008-08-28 21:45:00,94.27,94.34,94.27,94.34,108300000.0
2008-08-28 21:46:00,94.34,94.34,94.325,94.33,17800000.0
2008-08-28 21:47:00,94.33,94.34,94.325,94.34,6800000.0
2008-08-28 21:48:00,94.34,94.37,94.33,94.355,46200000.0
2008-08-28 21:49:00,94.36,94.39,94.355,94.38,73800000.0
2008-08-28 21:50:00,94.38,94.38,94.37,94.38,73200000.0
2008-08-28 21:51:00,94.38,94.38,94.38,94.38,48600000.0
2008-08-28 21:52:00,94.36,94.38,94.36,94.38,66400000.0
2008-08-28 21:53:00,94.38,94.38,94.335,94.355,81400000.0
2008-08-28 21:54:00,94.355,94.375,94.355,94.375,43200000.0
2008-08-28 21:55:00,94.375,94.41,94.375,94.4,86300000.0
2008-08-28 21:56:00,94.385,94.4,94.385,94.4,18600000.0
2008-08-28 21:57:00,94.4,94.4,94.375,94.375,135200000.0
2008-08-28 21:58:00,94.39,94.43,94.37,94.37,143700000.0
2008-08-28 21:59:00,94.37,94.41,94.345,94.355,157200000.0
2008-08-28 22:00:00,94.355,94.395,94.34,94.36,130100000.0
2008-08-28 22:01:00,94.365,94.39,94.355,94.375,81600000.0
2008-08-28 22:02:00,94.365,94.39,94.36,94.365,97200000.0
2008-08-28 22:03:00,94.365,94.39,94.35,94.39,131700000.0
2008-08-28 22:04:00,94.375,94.4,94.305,94.38,472700000.0
2008-08-28 22:05:00,94.38,94.38,94.305,94.325,210600000.0
2008-08-28 22:06:00,94.33,94.37,94.33,94.36,49100000.0
2008-08-28 22:07:00,94.35,94.39,94.35,94.39,122800000.0
2008-08-28 22:08:00,94.4,94.42,94.39,94.42,47400000.0
2008-08-28 22:09:00,94.42,94.44,94.415,94.43,113200000.0
2008-08-28 22:10:00,94.43,94.44,94.39,94.41,293900000.0
2008-08-28 22:11:00,94.41,94.41,94.39,94.4,11000000.0
2008-08-28 22:12:00,94.39,94.41,94.385,94.39,51600000.0
2008-08-28 22:13:00,94.39,94.4,94.39,94.4,18000000.0
2008-08-28 22:14:00,94.4,94.4,94.39,94.39,25000000.0
2008-08-28 22:15:00,94.39,94.4,94.345,94.36,49500000.0
2008-08-28 22:16:00,94.37,94.38,94.37,94.37,33000000.0
2008-08-28 22:17:00,94.37,94.37,94.37,94.37,21600000.0
2008-08-28 22:18:00,94.37,94.37,94.37,94.37,27000000.0
2008-08-28 22:19:00,94.37,94.38,94.345,94.345,115100000.0
2008-08-28 22:20:00,94.36,94.36,94.35,94.36,59800000.0
2008-08-28 22:21:00,94.35,94.35,94.35,94.35,21600000.0
2008-08-28 22:22:00,94.35,94.35,94.35,94.35,16200000.0
2008-08-28 22:23:00,94.35,94.35,94.33,94.35,104900000.0
2008-08-28 22:24:00,94.35,94.35,94.335,94.35,143500000.0
2008-08-28 22:25:00,94.35,94.35,94.35,94.35,5400000.0
2008-08-28 22:26:00,94.35,94.37,94.35,94.37,58000000.0
2008-08-28 22:27:00,94.37,94.37,94.36,94.36,7600000.0
2008-08-28 22:28:00,94.355,94.37,94.355,94.37,11300000.0
2008-08-28 22:29:00,94.36,94.36,94.36,94.36,1300000.0
2008-08-28 22:30:00,94.36,94.365,94.36,94.36,11900000.0
2008-08-28 22:31:00,94.355,94.36,94.355,94.36,14300000.0
2008-08-28 22:32:00,94.355,94.37,94.355,94.37,4600000.0
2008-08-28 22:33:00,94.37,94.37,94.36,94.365,7500000.0
2008-08-28 22:34:00,94.365,94.38,94.33,94.36,108800000.0
2008-08-28 22:35:00,94.36,94.36,94.325,94.33,190000000.0
2008-08-28 22:36:00,94.325,94.34,94.325,94.34,67200000.0
2008-08-28 22:37:00,94.34,94.35,94.335,94.345,51600000.0
2008-08-28 22:38:00,94.345,94.36,94.325,94.325,27200000.0
2008-08-28 22:39:00,94.33,94.35,94.33,94.35,19600000.0
2008-08-28 22:40:00,94.35,94.35,94.35,94.35,5000000.0
2008-08-28 22:41:00,94.36,94.36,94.345,94.345,96900000.0
2008-08-28 22:42:00,94.345,94.36,94.325,94.325,119900000.0
2008-08-28 22:43:00,94.33,94.34,94.31,94.33,47800000.0
2008-08-28 22:44:00,94.33,94.35,94.33,94.34,25400000.0
2008-08-28 22:45:00,94.35,94.37,94.335,94.37,177800000.0
2008-08-28 22:46:00,94.37,94.37,94.36,94.36,56200000.0
2008-08-28 22:47:00,94.37,94.37,94.36,94.36,85500005.0
2008-08-28 22:48:00,94.36,94.36,94.36,94.36,307800019.0
2008-08-28 22:49:00,94.36,94.37,94.355,94.36,515800024.0
2008-08-28 22:50:00,94.36,94.36,94.355,94.36,239900007.0
2008-08-28 22:51:00,94.36,94.38,94.36,94.37,131700004.0
2008-08-28 22:52:00,94.37,94.425,94.37,94.42,87900000.0
2008-08-28 22:53:00,94.415,94.44,94.415,94.425,40400000.0
2008-08-28 22:54:00,94.43,94.45,94.43,94.45,35600000.0
2008-08-28 22:55:00,94.45,94.45,94.44,94.44,22000000.0
2008-08-28 22:56:00,94.44,94.44,94.44,94.44,7000000.0
2008-08-28 22:57:00,94.44,94.45,94.43,94.43,23200000.0
2008-08-28 22:58:00,94.44,94.44,94.42,94.43,49200000.0
2008-08-28 22:59:00,94.43,94.43,94.42,94.42,10600000.0
2008-08-28 23:00:00,94.42,94.44,94.42,94.435,23000000.0
2008-08-28 23:01:00,94.425,94.435,94.41,94.42,13500000.0
2008-08-28 23:02:00,94.415,94.42,94.405,94.41,7300000.0
2008-08-28 23:03:00,94.405,94.415,94.405,94.405,6100000.0
2008-08-28 23:04:00,94.41,94.42,94.41,94.42,2600000.0
2008-08-28 23:05:00,94.42,94.425,94.42,94.42,8400000.0
2008-08-28 23:06:00,94.425,94.425,94.41,94.41,15500000.0
2008-08-28 23:07:00,94.42,94.42,94.405,94.405,38400000.0
2008-08-28 23:08:00,94.405,94.42,94.405,94.42,26400000.0
2008-08-28 23:09:00,94.42,94.43,94.395,94.395,46700000.0
2008-08-28 23:10:00,94.374,94.387,94.368,94.387,51800000.0
2008-08-28 23:11:00,94.39,94.39,94.38,94.38,13100000.0
2008-08-28 23:12:00,94.375,94.375,94.36,94.36,6800000.0
2008-08-28 23:13:00,94.35,94.4,94.35,94.4,138100000.0
2008-08-28 23:14:00,94.4,94.4,94.4,94.4,2600000.0
2008-08-28 23:15:00,94.385,94.385,94.385,94.385,4200000.0
2008-08-28 23:16:00,94.375,94.4,94.365,94.39,130800000.0
2008-08-28 23:17:00,94.39,94.39,94.365,94.38,23500000.0
2008-08-28 23:18:00,94.39,94.39,94.37,94.37,25900000.0
2008-08-28 23:19:00,94.39,94.4,94.39,94.4,5200000.0
2008-08-28 23:20:00,94.4,94.4,94.375,94.395,52200000.0
2008-08-28 23:21:00,94.41,94.425,94.41,94.415,37500000.0
2008-08-28 23:22:00,94.415,94.43,94.415,94.425,8500000.0
2008-08-28 23:23:00,94.425,94.425,94.42,94.42,8900000.0
2008-08-28 23:24:00,94.42,94.42,94.41,94.41,17200000.0
2008-08-28 23:25:00,94.405,94.41,94.4,94.4,11700000.0
2008-08-28 23:26:00,94.4,94.41,94.385,94.4,21600000.0
2008-08-28 23:27:00,94.4,94.4,94.385,94.4,28600000.0
2008-08-28 23:28:00,94.39,94.39,94.39,94.39,8600000.0
2008-08-28 23:29:00,94.385,94.4,94.385,94.4,25500000.0
2008-08-28 23:30:00,94.4,94.4,94.36,94.36,46300000.0
2008-08-28 23:31:00,94.365,94.365,94.335,94.345,42800000.0
2008-08-28 23:32:00,94.355,94.36,94.335,94.34,62600000.0
2008-08-28 23:33:00,94.39,94.48,94.385,94.48,306100000.0
2008-08-28 23:34:00,94.48,94.48,94.425,94.45,267800001.0
2008-08-28 23:35:00,94.45,94.47,94.45,94.47,99000000.0
2008-08-28 23:36:00,94.47,94.49,94.47,94.49,39500000.0
2008-08-28 23:37:00,94.49,94.51,94.48,94.51,128300000.0
2008-08-28 23:38:00,94.5,94.5,94.48,94.48,48200000.0
2008-08-28 23:39:00,94.475,94.475,94.46,94.47,17200000.0
2008-08-28 23:40:00,94.47,94.48,94.47,94.48,7400000.0
2008-08-28 23:41:00,94.47,94.47,94.47,94.47,6700000.0
2008-08-28 23:42:00,94.47,94.47,94.46,94.47,62100000.0
2008-08-28 23:43:00,94.46,94.46,94.46,94.46,8000000.0
2008-08-28 23:44:00,94.46,94.48,94.46,94.48,11600000.0
2008-08-28 23:45:00,94.47,94.47,94.47,94.47,5200000.0
2008-08-28 23:46:00,94.475,94.475,94.47,94.47,6700000.0
2008-08-28 23:47:00,94.47,94.47,94.46,94.46,2000000.0
2008-08-28 23:48:00,94.47,94.47,94.47,94.47,1000000.0
2008-08-28 23:49:00,94.48,94.48,94.44,94.44,9700000.0
2008-08-28 23:50:00,94.46,94.46,94.45,94.45,2000000.0
2008-08-28 23:51:00,94.445,94.445,94.435,94.435,38900000.0
2008-08-28 23:52:00,94.435,94.435,94.435,94.435,5400000.0
2008-08-28 23:53:00,94.43,94.45,94.43,94.45,3600000.0
2008-08-28 23:54:00,94.44,94.44,94.405,94.405,58100000.0
2008-08-28 23:55:00,94.405,94.43,94.38,94.39,115600000.0
2008-08-28 23:56:00,94.39,94.39,94.35,94.36,57400000.0
2008-08-28 23:57:00,94.35,94.36,94.325,94.355,92100000.0
2008-08-28 23:58:00,94.35,94.35,94.305,94.32,55200000.0
2008-08-28 23:59:00,94.31,94.34,94.305,94.33,73900000.0
2008-08-29 00:00:00,94.33,94.355,94.33,94.34,48200000.0
2008-08-29 00:01:00,94.335,94.345,94.335,94.34,16200000.0
2008-08-29 00:02:00,94.36,94.4,94.36,94.39,77900000.0
2008-08-29 00:03:00,94.39,94.39,94.39,94.39,1000000.0
2008-08-29 00:04:00,94.39,94.39,94.39,94.39,1000000.0
2008-08-29 00:05:00,94.39,94.39,94.39,94.39,4000000.0
2008-08-29 00:06:00,94.39,94.39,94.39,94.39,1000000.0
2008-08-29 00:07:00,94.39,94.39,94.37,94.37,6000000.0
2008-08-29 00:08:00,94.39,94.39,94.39,94.39,7000000.0
2008-08-29 00:09:00,94.39,94.39,94.39,94.39,4000000.0
2008-08-29 00:10:00,94.37,94.39,94.345,94.345,40200001.0
2008-08-29 00:11:00,94.345,94.39,94.34,94.39,45800001.0
2008-08-29 00:12:00,94.35,94.39,94.34,94.35,28200000.0
2008-08-29 00:13:00,94.34,94.34,94.32,94.32,91000000.0
2008-08-29 00:14:00,94.315,94.32,94.315,94.32,8600000.0
2008-08-29 00:15:00,94.315,94.32,94.3,94.31,80800000.0
2008-08-29 00:16:00,94.31,94.32,94.28,94.28,79400000.0
2008-08-29 00:17:00,94.285,94.3,94.275,94.3,37600000.0
2008-08-29 00:18:00,94.295,94.3,94.285,94.29,51600000.0
2008-08-29 00:19:00,94.285,94.3,94.28,94.29,36400000.0
2008-08-29 00:20:00,94.3,94.325,94.3,94.325,33000000.0
2008-08-29 00:21:00,94.325,94.325,94.31,94.31,55000000.0
2008-08-29 00:22:00,94.31,94.31,94.31,94.31,1000000.0
2008-08-29 00:23:00,94.305,94.37,94.305,94.37,83000000.0
2008-08-29 00:24:00,94.37,94.38,94.37,94.37,19200000.0
2008-08-29 00:25:00,94.37,94.37,94.365,94.365,11800000.0
2008-08-29 00:26:00,94.37,94.4,94.37,94.4,42800000.0
2008-08-29 00:27:00,94.405,94.41,94.375,94.385,24200000.0
2008-08-29 00:28:00,94.385,94.385,94.38,94.38,10800000.0
2008-08-29 00:29:00,94.38,94.39,94.38,94.39,17200000.0
2008-08-29 00:30:00,94.4,94.4,94.39,94.39,20200000.0
2008-08-29 00:31:00,94.385,94.44,94.385,94.385,88100000.0
2008-08-29 00:32:00,94.385,94.41,94.38,94.41,61800000.0
2008-08-29 00:33:00,94.415,94.42,94.39,94.39,28600000.0
2008-08-29 00:34:00,94.39,94.4,94.39,94.39,46400000.0
2008-08-29 00:35:00,94.4,94.4,94.395,94.4,18200000.0
2008-08-29 00:36:00,94.39,94.4,94.39,94.4,27000000.0
2008-08-29 00:37:00,94.405,94.405,94.38,94.38,19200000.0
2008-08-29 00:38:00,94.38,94.385,94.38,94.38,32000000.0
2008-08-29 00:39:00,94.38,94.4,94.38,94.38,15900000.0
2008-08-29 00:40:00,94.4,94.435,94.4,94.42,64800000.0
2008-08-29 00:41:00,94.42,94.43,94.41,94.41,42000000.0
2008-08-29 00:42:00,94.41,94.46,94.41,94.46,48600000.0
2008-08-29 00:43:00,94.47,94.48,94.47,94.48,10400000.0
2008-08-29 00:44:00,94.47,94.48,94.46,94.47,43100000.0
2008-08-29 00:45:00,94.49,94.51,94.48,94.48,57400000.0
2008-08-29 00:46:00,94.47,94.535,94.47,94.52,97300000.0
2008-08-29 00:47:00,94.52,94.54,94.51,94.53,112800000.0
2008-08-29 00:48:00,94.53,94.53,94.51,94.52,118800000.0
2008-08-29 00:49:00,94.525,94.525,94.515,94.52,48200000.0
2008-08-29 00:50:00,94.515,94.56,94.515,94.55,63700000.0
2008-08-29 00:51:00,94.545,94.56,94.545,94.56,15100000.0
2008-08-29 00:52:00,94.55,94.56,94.55,94.56,19200000.0
2008-08-29 00:53:00,94.55,94.55,94.54,94.55,46800000.0
2008-08-29 00:54:00,94.54,94.55,94.51,94.51,113400000.0
2008-08-29 00:55:00,94.51,94.51,94.49,94.49,43900000.0
2008-08-29 00:56:00,94.49,94.49,94.48,94.48,9400000.0
2008-08-29 00:57:00,94.475,94.49,94.475,94.49,10400000.0
2008-08-29 00:58:00,94.49,94.49,94.48,94.48,14000000.0
2008-08-29 00:59:00,94.49,94.49,94.48,94.48,8000000.0
2008-08-29 01:00:00,94.49,94.51,94.49,94.51,18400000.0
2008-08-29 01:01:00,94.52,94.53,94.52,94.53,3000000.0
2008-08-29 01:02:00,94.52,94.52,94.52,94.52,1000000.0
2008-08-29 01:03:00,94.52,94.52,94.5,94.5,13300000.0
2008-08-29 01:04:00,94.5,94.51,94.47,94.49,34200000.0
2008-08-29 01:05:00,94.475,94.49,94.46,94.47,98900000.0
2008-08-29 01:06:00,94.48,94.55,94.48,94.51,129500000.0
2008-08-29 01:07:00,94.51,94.52,94.5,94.51,22400000.0
2008-08-29 01:08:00,94.5,94.54,94.49,94.52,32400000.0
2008-08-29 01:09:00,94.51,94.51,94.51,94.51,15000000.0
2008-08-29 01:10:00,94.51,94.52,94.4,94.42,228400000.0
2008-08-29 01:11:00,94.42,94.435,94.41,94.425,102400000.0
2008-08-29 01:12:00,94.43,94.43,94.375,94.395,189900000.0
2008-08-29 01:13:00,94.4,94.41,94.345,94.355,140362000.0
2008-08-29 01:14:00,94.35,94.41,94.345,94.41,65500000.0
2008-08-29 01:15:00,94.41,94.41,94.365,94.37,66500000.0
2008-08-29 01:16:00,94.37,94.39,94.355,94.37,81800000.0
2008-08-29 01:17:00,94.37,94.39,94.37,94.38,44600000.0
2008-08-29 01:18:00,94.39,94.43,94.39,94.42,41700000.0
2008-08-29 01:19:00,94.41,94.41,94.375,94.4,41700000.0
2008-08-29 01:20:00,94.41,94.41,94.38,94.38,10400000.0
2008-08-29 01:21:00,94.385,94.4,94.37,94.4,100800000.0
2008-08-29 01:22:00,94.4,94.4,94.39,94.39,10000000.0
2008-08-29 01:23:00,94.38,94.43,94.38,94.43,108500000.0
2008-08-29 01:24:00,94.43,94.475,94.43,94.44,54800000.0
2008-08-29 01:25:00,94.46,94.46,94.425,94.44,65000000.0
2008-08-29 01:26:00,94.44,94.44,94.43,94.44,16400000.0
2008-08-29 01:27:00,94.45,94.46,94.45,94.46,2000000.0
2008-08-29 01:28:00,94.45,94.45,94.45,94.45,1000000.0
2008-08-29 01:29:00,94.45,94.47,94.44,94.47,23900000.0
2008-08-29 01:30:00,94.46,94.47,94.445,94.46,15000000.0
2008-08-29 01:31:00,94.47,94.47,94.45,94.45,7000000.0
2008-08-29 01:32:00,94.44,94.45,94.44,94.44,4000000.0
2008-08-29 01:33:00,94.45,94.46,94.45,94.45,4000000.0
2008-08-29 01:34:00,94.44,94.46,94.44,94.44,23200000.0
2008-08-29 01:35:00,94.44,94.45,94.43,94.45,10400000.0
2008-08-29 01:36:00,94.44,94.46,94.44,94.44,9200000.0
2008-08-29 01:37:00,94.45,94.45,94.45,94.45,5000000.0
2008-08-29 01:38:00,94.45,94.45,94.435,94.435,23200000.0
2008-08-29 01:39:00,94.43,94.46,94.43,94.45,58054000.0
2008-08-29 01:40:00,94.45,94.45,94.435,94.435,6400000.0
2008-08-29 01:41:00,94.435,94.45,94.42,94.42,85000000.0
2008-08-29 01:42:00,94.41,94.42,94.4,94.41,23400000.0
2008-08-29 01:43:00,94.4,94.41,94.4,94.4,76400000.0
2008-08-29 01:44:00,94.41,94.41,94.39,94.4,52400000.0
2008-08-29 01:45:00,94.4,94.4,94.38,94.39,40000000.0
2008-08-29 01:46:00,94.37,94.39,94.36,94.37,41100000.0
2008-08-29 01:47:00,94.37,94.38,94.36,94.37,63600000.0
2008-08-29 01:48:00,94.36,94.37,94.34,94.36,42700000.0
2008-08-29 01:49:00,94.36,94.36,94.34,94.35,25200000.0
2008-08-29 01:50:00,94.35,94.35,94.31,94.32,64800000.0
2008-08-29 01:51:00,94.34,94.34,94.34,94.34,12400000.0
2008-08-29 01:52:00,94.35,94.36,94.35,94.36,19000000.0
2008-08-29 01:53:00,94.36,94.36,94.34,94.35,53400000.0
2008-08-29 01:54:00,94.35,94.37,94.34,94.36,47000000.0
2008-08-29 01:55:00,94.36,94.38,94.36,94.37,38500000.0
2008-08-29 01:56:00,94.37,94.37,94.36,94.37,34300000.0
2008-08-29 01:57:00,94.37,94.39,94.37,94.37,13600000.0
2008-08-29 01:58:00,94.38,94.4,94.38,94.4,36200000.0
2008-08-29 01:59:00,94.4,94.4,94.39,94.39,8000000.0
2008-08-29 02:00:00,94.39,94.4,94.39,94.4,22000000.0
2008-08-29 02:01:00,94.4,94.45,94.4,94.44,57800000.0
2008-08-29 02:02:00,94.44,94.47,94.44,94.47,48600000.0
2008-08-29 02:03:00,94.47,94.51,94.47,94.5,48900000.0
2008-08-29 02:04:00,94.5,94.57,94.49,94.56,88700000.0
2008-08-29 02:05:00,94.56,94.56,94.525,94.54,90100000.0
2008-08-29 02:06:00,94.54,94.54,94.52,94.52,140900000.0
2008-08-29 02:07:00,94.52,94.52,94.49,94.5,162100000.0
2008-08-29 02:08:00,94.5,94.5,94.49,94.5,131900000.0
2008-08-29 02:09:00,94.51,94.51,94.5,94.51,33600000.0
2008-08-29 02:10:00,94.51,94.54,94.51,94.54,28200000.0
2008-08-29 02:11:00,94.54,94.56,94.54,94.55,27000000.0
2008-08-29 02:12:00,94.55,94.55,94.51,94.52,54800000.0
2008-08-29 02:13:00,94.515,94.54,94.51,94.53,73000000.0
2008-08-29 02:14:00,94.53,94.54,94.51,94.54,46400000.0
2008-08-29 02:15:00,94.55,94.55,94.54,94.55,5000000.0
2008-08-29 02:16:00,94.54,94.55,94.53,94.54,10000000.0
2008-08-29 02:17:00,94.54,94.56,94.53,94.55,14400000.0
2008-08-29 02:18:00,94.55,94.55,94.54,94.55,60000000.0
2008-08-29 02:19:00,94.55,94.55,94.53,94.53,51300000.0
2008-08-29 02:20:00,94.54,94.54,94.5,94.5,44000000.0
2008-08-29 02:21:00,94.49,94.49,94.49,94.49,7500000.0
2008-08-29 02:22:00,94.49,94.49,94.46,94.47,77800000.0
2008-08-29 02:23:00,94.47,94.49,94.45,94.49,64500000.0
2008-08-29 02:24:00,94.5,94.5,94.48,94.49,52900000.0
2008-08-29 02:25:00,94.49,94.5,94.48,94.5,51500000.0
2008-08-29 02:26:00,94.5,94.5,94.47,94.47,58300000.0
2008-08-29 02:27:00,94.48,94.48,94.47,94.48,28200000.0
2008-08-29 02:28:00,94.48,94.5,94.45,94.45,61700000.0
2008-08-29 02:29:00,94.45,94.46,94.45,94.45,31900000.0
2008-08-29 02:30:00,94.45,94.48,94.44,94.45,139200000.0
2008-08-29 02:31:00,94.45,94.48,94.43,94.43,199300000.0
2008-08-29 02:32:00,94.43,94.44,94.41,94.44,213500000.0
2008-08-29 02:33:00,94.44,94.47,94.44,94.46,45600000.0
2008-08-29 02:34:00,94.46,94.47,94.45,94.46,108600000.0
2008-08-29 02:35:00,94.45,94.46,94.45,94.46,15200000.0
2008-08-29 02:36:00,94.46,94.49,94.46,94.48,40100000.0
2008-08-29 02:37:00,94.48,94.49,94.48,94.49,18600000.0
2008-08-29 02:38:00,94.48,94.5,94.48,94.48,36700000.0
2008-08-29 02:39:00,94.47,94.48,94.45,94.45,54400000.0
2008-08-29 02:40:00,94.44,94.47,94.44,94.47,158500000.0
2008-08-29 02:41:00,94.46,94.495,94.42,94.495,163800000.0
2008-08-29 02:42:00,94.495,94.5,94.47,94.47,54000000.0
2008-08-29 02:43:00,94.48,94.49,94.46,94.48,56000000.0
2008-08-29 02:44:00,94.48,94.48,94.44,94.44,152554000.0
2008-08-29 02:45:00,94.45,94.45,94.41,94.42,108900000.0
2008-08-29 02:46:00,94.42,94.42,94.34,94.35,266900000.0
2008-08-29 02:47:00,94.35,94.36,94.3,94.31,81600000.0
2008-08-29 02:48:00,94.3,94.33,94.3,94.33,65200000.0
2008-08-29 02:49:00,94.33,94.36,94.33,94.36,75000000.0
2008-08-29 02:50:00,94.36,94.38,94.36,94.36,98300000.0
2008-08-29 02:51:00,94.36,94.38,94.33,94.37,171100000.0
2008-08-29 02:52:00,94.37,94.37,94.33,94.34,77308000.0
2008-08-29 02:53:00,94.35,94.42,94.35,94.37,159900000.0
2008-08-29 02:54:00,94.37,94.41,94.36,94.41,134999999.0
2008-08-29 02:55:00,94.41,94.42,94.38,94.4,186000000.0
2008-08-29 02:56:00,94.41,94.42,94.4,94.41,121400000.0
2008-08-29 02:57:00,94.4,94.41,94.39,94.39,118600000.0
2008-08-29 02:58:00,94.39,94.42,94.39,94.41,52700000.0
2008-08-29 02:59:00,94.41,94.43,94.4,94.42,177100000.0
2008-08-29 03:00:00,94.42,94.48,94.42,94.48,111300000.0
2008-08-29 03:01:00,94.48,94.49,94.42,94.47,262800000.0
2008-08-29 03:02:00,94.47,94.48,94.445,94.46,189000001.0
2008-08-29 03:03:00,94.455,94.46,94.43,94.435,350800001.0
2008-08-29 03:04:00,94.45,94.45,94.42,94.42,107900000.0
2008-08-29 03:05:00,94.42,94.425,94.37,94.42,311400000.0
2008-08-29 03:06:00,94.42,94.49,94.42,94.49,204100000.0
2008-08-29 03:07:00,94.485,94.49,94.45,94.45,153800000.0
2008-08-29 03:08:00,94.445,94.475,94.44,94.47,257300000.0
2008-08-29 03:09:00,94.47,94.47,94.45,94.45,299200000.0
2008-08-29 03:10:00,94.45,94.465,94.45,94.465,271000000.0
2008-08-29 03:11:00,94.465,94.47,94.45,94.465,227300000.0
2008-08-29 03:12:00,94.465,94.5,94.465,94.495,210800000.0
2008-08-29 03:13:00,94.495,94.495,94.47,94.47,208900000.0
2008-08-29 03:14:00,94.465,94.465,94.445,94.45,117800000.0
2008-08-29 03:15:00,94.45,94.46,94.43,94.44,155200000.0
2008-08-29 03:16:00,94.44,94.455,94.43,94.445,264800000.0
2008-08-29 03:17:00,94.445,94.45,94.425,94.445,351454000.0
2008-08-29 03:18:00,94.44,94.44,94.41,94.415,234900000.0
2008-08-29 03:19:00,94.42,94.42,94.38,94.4,299954000.0
2008-08-29 03:20:00,94.405,94.435,94.395,94.43,295954000.0
2008-08-29 03:21:00,94.43,94.46,94.43,94.445,161100000.0
2008-08-29 03:22:00,94.45,94.46,94.43,94.44,247800000.0
2008-08-29 03:23:00,94.44,94.44,94.38,94.41,188300000.0
2008-08-29 03:24:00,94.42,94.435,94.375,94.385,285700000.0
2008-08-29 03:25:00,94.38,94.425,94.38,94.41,368900000.0
2008-08-29 03:26:00,94.41,94.41,94.355,94.36,410400000.0
2008-08-29 03:27:00,94.36,94.41,94.36,94.4,281900000.0
2008-08-29 03:28:00,94.395,94.405,94.38,94.38,243300000.0
2008-08-29 03:29:00,94.38,94.385,94.36,94.375,444100000.0
2008-08-29 03:30:00,94.37,94.38,94.325,94.335,543400000.0
2008-08-29 03:31:00,94.335,94.38,94.33,94.345,455200001.0
2008-08-29 03:32:00,94.35,94.36,94.325,94.33,418800000.0
2008-08-29 03:33:00,94.33,94.35,94.31,94.315,455800000.0
2008-08-29 03:34:00,94.31,94.34,94.3,94.31,285900000.0
2008-08-29 03:35:00,94.31,94.34,94.31,94.32,192500000.0
2008-08-29 03:36:00,94.32,94.335,94.31,94.335,162600000.0
2008-08-29 03:37:00,94.335,94.335,94.29,94.29,320500000.0
2008-08-29 03:38:00,94.29,94.3,94.26,94.28,397900000.0
2008-08-29 03:39:00,94.28,94.28,94.25,94.28,126000000.0
2008-08-29 03:40:00,94.28,94.3,94.27,94.29,103800000.0
2008-08-29 03:41:00,94.29,94.31,94.29,94.29,74600000.0
2008-08-29 03:42:00,94.29,94.31,94.28,94.28,63700000.0
2008-08-29 03:43:00,94.29,94.3,94.29,94.29,101900000.0
2008-08-29 03:44:00,94.29,94.31,94.28,94.28,162440000.0
2008-08-29 03:45:00,94.27,94.28,94.26,94.27,159000000.0
2008-08-29 03:46:00,94.28,94.28,94.24,94.24,145000000.0
2008-08-29 03:47:00,94.24,94.26,94.22,94.26,135300000.0
2008-08-29 03:48:00,94.27,94.29,94.25,94.28,145300000.0
2008-08-29 03:49:00,94.27,94.28,94.25,94.26,56600000.0
2008-08-29 03:50:00,94.26,94.26,94.24,94.25,37500000.0
2008-08-29 03:51:00,94.26,94.27,94.26,94.27,70000000.0
2008-08-29 03:52:00,94.27,94.29,94.26,94.27,86300000.0
2008-08-29 03:53:00,94.27,94.27,94.24,94.245,71040000.0
2008-08-29 03:54:00,94.25,94.27,94.25,94.27,29640000.0
2008-08-29 03:55:00,94.27,94.32,94.27,94.31,150700000.0
2008-08-29 03:56:00,94.31,94.34,94.295,94.295,260900000.0
2008-08-29 03:57:00,94.29,94.32,94.29,94.31,223300000.0
2008-08-29 03:58:00,94.31,94.31,94.28,94.28,92400000.0
2008-08-29 03:59:00,94.29,94.29,94.26,94.28,126400000.0
2008-08-29 04:00:00,94.28,94.28,94.24,94.25,53400000.0
2008-08-29 04:01:00,94.25,94.27,94.24,94.27,87200000.0
2008-08-29 04:02:00,94.27,94.36,94.27,94.32,186000000.0
2008-08-29 04:03:00,94.32,94.32,94.29,94.29,85500000.0
2008-08-29 04:04:00,94.3,94.3,94.26,94.26,40400000.0
2008-08-29 04:05:00,94.25,94.28,94.24,94.28,126899997.0
2008-08-29 04:06:00,94.28,94.28,94.27,94.28,26000000.0
2008-08-29 04:07:00,94.29,94.29,94.27,94.28,64100000.0
2008-08-29 04:08:00,94.27,94.3,94.26,94.3,88000000.0
2008-08-29 04:09:00,94.32,94.32,94.28,94.29,82700000.0
2008-08-29 04:10:00,94.28,94.29,94.27,94.28,131154000.0
2008-08-29 04:11:00,94.28,94.31,94.28,94.28,64400000.0
2008-08-29 04:12:00,94.28,94.28,94.25,94.26,95654000.0
2008-08-29 04:13:00,94.25,94.27,94.25,94.27,33000000.0
2008-08-29 04:14:00,94.26,94.28,94.26,94.27,37400000.0
2008-08-29 04:15:00,94.27,94.29,94.27,94.29,21000000.0
2008-08-29 04:16:00,94.29,94.3,94.27,94.29,78200000.0
2008-08-29 04:17:00,94.29,94.3,94.29,94.3,22600000.0
2008-08-29 04:18:00,94.31,94.31,94.31,94.31,8000000.0
2008-08-29 04:19:00,94.295,94.34,94.295,94.33,77500000.0
2008-08-29 04:20:00,94.33,94.34,94.33,94.34,54000000.0
2008-08-29 04:21:00,94.34,94.35,94.34,94.34,44400000.0
2008-08-29 04:22:00,94.34,94.36,94.33,94.33,58600000.0
2008-08-29 04:23:00,94.34,94.35,94.33,94.35,36100000.0
2008-08-29 04:24:00,94.35,94.35,94.34,94.35,17000000.0
2008-08-29 04:25:00,94.34,94.34,94.34,94.34,3000000.0
2008-08-29 04:26:00,94.34,94.35,94.34,94.34,4000000.0
2008-08-29 04:27:00,94.35,94.35,94.34,94.35,15000000.0
2008-08-29 04:28:00,94.35,94.36,94.34,94.35,70200000.0
2008-08-29 04:29:00,94.36,94.37,94.34,94.34,123300000.0
2008-08-29 04:30:00,94.35,94.35,94.33,94.33,34000000.0
2008-08-29 04:31:00,94.33,94.33,94.31,94.33,45400000.0
2008-08-29 04:32:00,94.33,94.33,94.3,94.305,27354000.0
2008-08-29 04:33:00,94.31,94.32,94.29,94.3,57702000.0
2008-08-29 04:34:00,94.29,94.31,94.28,94.3,59000000.0
2008-08-29 04:35:00,94.29,94.32,94.29,94.31,30000000.0
2008-08-29 04:36:00,94.31,94.32,94.31,94.31,5000000.0
2008-08-29 04:37:00,94.31,94.33,94.31,94.31,51400000.0
2008-08-29 04:38:00,94.32,94.33,94.305,94.31,39000000.0
2008-08-29 04:39:00,94.31,94.31,94.29,94.29,103600000.0
2008-08-29 04:40:00,94.3,94.31,94.29,94.29,57000000.0
2008-08-29 04:41:00,94.29,94.3,94.28,94.3,46000000.0
2008-08-29 04:42:00,94.31,94.31,94.3,94.3,33200000.0
2008-08-29 04:43:00,94.3,94.32,94.29,94.31,39000000.0
2008-08-29 04:44:00,94.31,94.31,94.28,94.28,44600000.0
2008-08-29 04:45:00,94.28,94.3,94.28,94.3,22000000.0
2008-08-29 04:46:00,94.3,94.3,94.29,94.3,35000000.0
2008-08-29 04:47:00,94.3,94.35,94.3,94.35,36200000.0
2008-08-29 04:48:00,94.35,94.35,94.33,94.34,54600000.0
2008-08-29 04:49:00,94.34,94.35,94.34,94.35,90000000.0
2008-08-29 04:50:00,94.35,94.35,94.33,94.33,44800000.0
2008-08-29 04:51:00,94.33,94.34,94.33,94.33,37200000.0
2008-08-29 04:52:00,94.34,94.35,94.33,94.34,23000000.0
2008-08-29 04:53:00,94.34,94.37,94.33,94.34,93368000.0
2008-08-29 04:54:00,94.34,94.35,94.33,94.35,150899999.0
2008-08-29 04:55:00,94.34,94.35,94.33,94.33,43200000.0
2008-08-29 04:56:00,94.34,94.34,94.33,94.33,9000000.0
2008-08-29 04:57:00,94.33,94.33,94.32,94.32,19000000.0
2008-08-29 04:58:00,94.32,94.32,94.31,94.32,24000000.0
2008-08-29 04:59:00,94.32,94.325,94.31,94.32,156900000.0
2008-08-29 05:00:00,94.32,94.32,94.31,94.315,252100001.0
2008-08-29 05:01:00,94.315,94.325,94.315,94.315,262899999.0
2008-08-29 05:02:00,94.315,94.315,94.305,94.315,87000000.0
2008-08-29 05:03:00,94.315,94.325,94.31,94.31,239200001.0
2008-08-29 05:04:00,94.315,94.315,94.29,94.305,282100000.0
2008-08-29 05:05:00,94.295,94.295,94.28,94.28,115900000.0
2008-08-29 05:06:00,94.28,94.28,94.26,94.26,244600001.0
2008-08-29 05:07:00,94.255,94.265,94.25,94.265,317800001.0
2008-08-29 05:08:00,94.265,94.275,94.265,94.27,31100000.0
2008-08-29 05:09:00,94.27,94.275,94.25,94.255,174500000.0
2008-08-29 05:10:00,94.255,94.28,94.25,94.255,264600000.0
2008-08-29 05:11:00,94.25,94.255,94.25,94.25,71600000.0
2008-08-29 05:12:00,94.25,94.26,94.24,94.24,163000000.0
2008-08-29 05:13:00,94.25,94.25,94.24,94.245,185900000.0
2008-08-29 05:14:00,94.25,94.255,94.245,94.245,153600000.0
2008-08-29 05:15:00,94.245,94.25,94.235,94.25,113300001.0
2008-08-29 05:16:00,94.25,94.25,94.225,94.23,119200001.0
2008-08-29 05:17:00,94.23,94.235,94.22,94.225,58700000.0
2008-08-29 05:18:00,94.225,94.23,94.22,94.22,14600000.0
2008-08-29 05:19:00,94.22,94.22,94.21,94.21,55600000.0
2008-08-29 05:20:00,94.21,94.22,94.21,94.22,50400000.0
2008-08-29 05:21:00,94.22,94.23,94.21,94.22,58300000.0
2008-08-29 05:22:00,94.22,94.23,94.215,94.22,99000000.0
2008-08-29 05:23:00,94.22,94.22,94.2,94.22,81100000.0
2008-08-29 05:24:00,94.22,94.225,94.205,94.215,165200000.0
2008-08-29 05:25:00,94.215,94.225,94.215,94.22,20200000.0
2008-08-29 05:26:00,94.22,94.225,94.21,94.21,45400000.0
2008-08-29 05:27:00,94.21,94.23,94.21,94.22,83300000.0
2008-08-29 05:28:00,94.22,94.24,94.21,94.23,331600000.0
2008-08-29 05:29:00,94.23,94.23,94.22,94.22,24300000.0
2008-08-29 05:30:00,94.22,94.22,94.2,94.21,102600001.0
2008-08-29 05:31:00,94.21,94.21,94.21,94.21,77600000.0
2008-08-29 05:32:00,94.21,94.22,94.205,94.22,163300000.0
2008-08-29 05:33:00,94.22,94.22,94.2,94.2,84300000.0
2008-08-29 05:34:00,94.2,94.2,94.19,94.2,91000000.0
2008-08-29 05:35:00,94.21,94.26,94.21,94.245,68500000.0
2008-08-29 05:36:00,94.245,94.25,94.23,94.23,81900000.0
2008-08-29 05:37:00,94.23,94.24,94.23,94.24,30500000.0
2008-08-29 05:38:00,94.235,94.25,94.235,94.25,43500000.0
2008-08-29 05:39:00,94.25,94.26,94.25,94.26,31900000.0
2008-08-29 05:40:00,94.26,94.27,94.25,94.26,134600000.0
2008-08-29 05:41:00,94.26,94.27,94.25,94.25,101000000.0
2008-08-29 05:42:00,94.25,94.27,94.25,94.27,86900000.0
2008-08-29 05:43:00,94.27,94.28,94.265,94.27,31554000.0
2008-08-29 05:44:00,94.28,94.29,94.27,94.28,21900000.0
2008-08-29 05:45:00,94.275,94.275,94.2,94.245,182199999.0
2008-08-29 05:46:00,94.24,94.25,94.21,94.23,116300001.0
2008-08-29 05:47:00,94.23,94.23,94.21,94.22,111508001.0
2008-08-29 05:48:00,94.22,94.23,94.22,94.225,30100000.0
2008-08-29 05:49:00,94.225,94.225,94.205,94.21,30700000.0
2008-08-29 05:50:00,94.21,94.21,94.195,94.195,83800000.0
2008-08-29 05:51:00,94.2,94.2,94.195,94.195,6300000.0
2008-08-29 05:52:00,94.2,94.21,94.2,94.2,43300000.0
2008-08-29 05:53:00,94.21,94.22,94.2,94.21,44700000.0
2008-08-29 05:54:00,94.21,94.24,94.21,94.24,57200000.0
2008-08-29 05:55:00,94.25,94.255,94.24,94.25,82900000.0
2008-08-29 05:56:00,94.245,94.26,94.24,94.26,34200000.0
2008-08-29 05:57:00,94.26,94.28,94.255,94.28,34100000.0
2008-08-29 05:58:00,94.28,94.29,94.28,94.29,21400000.0
2008-08-29 05:59:00,94.29,94.29,94.285,94.29,30800000.0
2008-08-29 06:00:00,94.285,94.29,94.28,94.28,32100000.0
2008-08-29 06:01:00,94.28,94.29,94.24,94.24,93800000.0
2008-08-29 06:02:00,94.24,94.27,94.24,94.26,202600000.0
2008-08-29 06:03:00,94.26,94.265,94.26,94.265,27400000.0
2008-08-29 06:04:00,94.265,94.28,94.265,94.28,136800000.0
2008-08-29 06:05:00,94.28,94.28,94.28,94.28,6000000.0
2008-08-29 06:06:00,94.28,94.28,94.25,94.27,39800000.0
2008-08-29 06:07:00,94.265,94.27,94.26,94.27,37100000.0
2008-08-29 06:08:00,94.26,94.28,94.26,94.28,35900000.0
2008-08-29 06:09:00,94.28,94.29,94.27,94.27,151300001.0
2008-08-29 06:10:00,94.27,94.27,94.25,94.26,117900001.0
2008-08-29 06:11:00,94.26,94.27,94.25,94.25,91700000.0
2008-08-29 06:12:00,94.26,94.26,94.23,94.245,141700000.0
2008-08-29 06:13:00,94.245,94.27,94.24,94.24,381100000.0
2008-08-29 06:14:00,94.25,94.25,94.22,94.22,332500000.0
2008-08-29 06:15:00,94.23,94.25,94.225,94.24,249700000.0
2008-08-29 06:16:00,94.235,94.24,94.225,94.235,220400000.0
2008-08-29 06:17:00,94.24,94.25,94.23,94.25,83200000.0
2008-08-29 06:18:00,94.25,94.25,94.23,94.24,179800000.0
2008-08-29 06:19:00,94.24,94.245,94.225,94.24,212100000.0
2008-08-29 06:20:00,94.24,94.27,94.24,94.25,245700000.0
2008-08-29 06:21:00,94.255,94.27,94.25,94.26,162700000.0
2008-08-29 06:22:00,94.26,94.29,94.24,94.28,478700000.0
2008-08-29 06:23:00,94.28,94.29,94.27,94.28,239300000.0
2008-08-29 06:24:00,94.28,94.3,94.26,94.3,268500000.0
2008-08-29 06:25:00,94.3,94.32,94.29,94.3,169400000.0
2008-08-29 06:26:00,94.3,94.3,94.27,94.28,185900000.0
2008-08-29 06:27:00,94.28,94.295,94.26,94.27,262200002.0
2008-08-29 06:28:00,94.265,94.27,94.26,94.265,195800000.0
2008-08-29 06:29:00,94.26,94.27,94.25,94.26,295400000.0
2008-08-29 06:30:00,94.255,94.27,94.255,94.26,154000000.0
2008-08-29 06:31:00,94.26,94.29,94.26,94.28,48800000.0
2008-08-29 06:32:00,94.28,94.3,94.28,94.29,92800000.0
2008-08-29 06:33:00,94.29,94.3,94.26,94.26,117900000.0
2008-08-29 06:34:00,94.26,94.27,94.25,94.26,163700000.0
2008-08-29 06:35:00,94.27,94.27,94.26,94.26,82400000.0
2008-08-29 06:36:00,94.26,94.265,94.26,94.26,102000000.0
2008-08-29 06:37:00,94.26,94.26,94.25,94.25,67100000.0
2008-08-29 06:38:00,94.25,94.26,94.23,94.26,284300001.0
2008-08-29 06:39:00,94.26,94.27,94.26,94.26,101900000.0
2008-08-29 06:40:00,94.26,94.295,94.26,94.29,78500000.0
2008-08-29 06:41:00,94.295,94.3,94.28,94.29,41200000.0
2008-08-29 06:42:00,94.28,94.305,94.28,94.3,77000000.0
2008-08-29 06:43:00,94.3,94.34,94.3,94.34,262100000.0
2008-08-29 06:44:00,94.34,94.355,94.335,94.34,66900000.0
2008-08-29 06:45:00,94.34,94.34,94.3,94.3,177700000.0
2008-08-29 06:46:00,94.31,94.34,94.31,94.33,85800000.0
2008-08-29 06:47:00,94.33,94.345,94.315,94.34,73400000.0
2008-08-29 06:48:00,94.34,94.35,94.32,94.325,215400000.0
2008-08-29 06:49:00,94.33,94.34,94.32,94.33,74700000.0
2008-08-29 06:50:00,94.33,94.36,94.325,94.35,137000000.0
2008-08-29 06:51:00,94.345,94.35,94.34,94.35,20200000.0
2008-08-29 06:52:00,94.35,94.35,94.32,94.32,114300000.0
2008-08-29 06:53:00,94.325,94.35,94.315,94.34,132100000.0
2008-08-29 06:54:00,94.34,94.35,94.33,94.345,31400000.0
2008-08-29 06:55:00,94.34,94.35,94.32,94.33,39000000.0
2008-08-29 06:56:00,94.33,94.33,94.32,94.33,73300000.0
2008-08-29 06:57:00,94.33,94.35,94.33,94.34,101800000.0
2008-08-29 06:58:00,94.345,94.37,94.34,94.35,61800000.0
2008-08-29 06:59:00,94.35,94.35,94.33,94.34,70800000.0
2008-08-29 07:00:00,94.35,94.36,94.33,94.36,122700000.0
2008-08-29 07:01:00,94.36,94.39,94.36,94.37,67800000.0
2008-08-29 07:02:00,94.37,94.37,94.36,94.37,26500000.0
2008-08-29 07:03:00,94.37,94.39,94.36,94.38,48600000.0
2008-08-29 07:04:00,94.38,94.39,94.37,94.39,34000000.0
2008-08-29 07:05:00,94.39,94.41,94.39,94.4,69400000.0
2008-08-29 07:06:00,94.4,94.43,94.39,94.4,56000000.0
2008-08-29 07:07:00,94.39,94.41,94.38,94.4,38100000.0
2008-08-29 07:08:00,94.39,94.39,94.38,94.39,7000000.0
2008-08-29 07:09:00,94.39,94.4,94.39,94.4,29300000.0
2008-08-29 07:10:00,94.4,94.4,94.38,94.4,77500000.0
2008-08-29 07:11:00,94.39,94.39,94.37,94.37,246900000.0
2008-08-29 07:12:00,94.37,94.39,94.37,94.38,26300000.0
2008-08-29 07:13:00,94.38,94.39,94.35,94.37,150300000.0
2008-08-29 07:14:00,94.37,94.38,94.36,94.36,48700000.0
2008-08-29 07:15:00,94.36,94.36,94.355,94.36,28000000.0
2008-08-29 07:16:00,94.36,94.375,94.355,94.36,108500000.0
2008-08-29 07:17:00,94.36,94.365,94.345,94.345,93300000.0
2008-08-29 07:18:00,94.35,94.36,94.335,94.36,70500000.0
2008-08-29 07:19:00,94.36,94.365,94.35,94.36,179900000.0
2008-08-29 07:20:00,94.365,94.38,94.355,94.38,119300000.0
2008-08-29 07:21:00,94.375,94.375,94.36,94.36,43300000.0
2008-08-29 07:22:00,94.36,94.38,94.36,94.37,72300000.0
2008-08-29 07:23:00,94.37,94.37,94.355,94.355,70600000.0
2008-08-29 07:24:00,94.36,94.36,94.345,94.345,106700000.0
2008-08-29 07:25:00,94.345,94.365,94.34,94.34,134300000.0
2008-08-29 07:26:00,94.34,94.36,94.34,94.34,66400000.0
2008-08-29 07:27:00,94.34,94.35,94.34,94.34,14000000.0
2008-08-29 07:28:00,94.34,94.34,94.33,94.33,15500000.0
2008-08-29 07:29:00,94.33,94.36,94.33,94.35,120000000.0
2008-08-29 07:30:00,94.34,94.35,94.34,94.34,31000000.0
2008-08-29 07:31:00,94.34,94.35,94.32,94.32,127000000.0
2008-08-29 07:32:00,94.32,94.32,94.31,94.32,13000000.0
2008-08-29 07:33:00,94.32,94.36,94.32,94.35,36500000.0
2008-08-29 07:34:00,94.35,94.365,94.35,94.355,109900000.0
2008-08-29 07:35:00,94.36,94.37,94.35,94.36,107400000.0
2008-08-29 07:36:00,94.36,94.385,94.36,94.375,155400000.0
2008-08-29 07:37:00,94.375,94.38,94.37,94.38,13900000.0
2008-08-29 07:38:00,94.36,94.38,94.355,94.38,8040000.0
2008-08-29 07:39:00,94.365,94.38,94.33,94.34,90974000.0
2008-08-29 07:40:00,94.34,94.35,94.31,94.31,79400000.0
2008-08-29 07:41:00,94.32,94.32,94.29,94.29,115300000.0
2008-08-29 07:42:00,94.3,94.31,94.29,94.3,80400000.0
2008-08-29 07:43:00,94.3,94.31,94.27,94.305,175800000.0
2008-08-29 07:44:00,94.305,94.33,94.26,94.33,234800000.0
2008-08-29 07:45:00,94.33,94.36,94.33,94.345,252400000.0
2008-08-29 07:46:00,94.35,94.355,94.335,94.335,52100000.0
2008-08-29 07:47:00,94.335,94.335,94.3,94.3,158300000.0
2008-08-29 07:48:00,94.3,94.31,94.295,94.3,17500000.0
2008-08-29 07:49:00,94.31,94.31,94.3,94.31,38300000.0
2008-08-29 07:50:00,94.31,94.31,94.3,94.3,53700000.0
2008-08-29 07:51:00,94.3,94.31,94.285,94.305,207200000.0
2008-08-29 07:52:00,94.305,94.305,94.24,94.25,258300000.0
2008-08-29 07:53:00,94.25,94.27,94.245,94.26,225000000.0
2008-08-29 07:54:00,94.26,94.26,94.24,94.25,155700000.0
2008-08-29 07:55:00,94.25,94.25,94.23,94.23,169800000.0
2008-08-29 07:56:00,94.23,94.24,94.21,94.215,143200000.0
2008-08-29 07:57:00,94.22,94.22,94.21,94.22,67700000.0
2008-08-29 07:58:00,94.22,94.22,94.2,94.21,175400000.0
2008-08-29 07:59:00,94.21,94.22,94.175,94.175,136600000.0
2008-08-29 08:00:00,94.17,94.21,94.17,94.2,176400000.0
2008-08-29 08:01:00,94.2,94.245,94.19,94.225,180200000.0
2008-08-29 08:02:00,94.225,94.24,94.215,94.215,200700000.0
2008-08-29 08:03:00,94.215,94.23,94.21,94.21,175300000.0
2008-08-29 08:04:00,94.215,94.23,94.21,94.21,70900000.0
2008-08-29 08:05:00,94.21,94.21,94.115,94.115,191600000.0
2008-08-29 08:06:00,94.125,94.18,94.125,94.18,138600000.0
2008-08-29 08:07:00,94.18,94.18,94.14,94.15,252100000.0
2008-08-29 08:08:00,94.14,94.14,94.095,94.12,210000000.0
2008-08-29 08:09:00,94.12,94.14,94.11,94.13,96900000.0
2008-08-29 08:10:00,94.14,94.16,94.12,94.15,153500000.0
2008-08-29 08:11:00,94.14,94.16,94.11,94.125,195500000.0
2008-08-29 08:12:00,94.12,94.12,94.075,94.08,285300000.0
2008-08-29 08:13:00,94.085,94.1,94.045,94.05,187200000.0
2008-08-29 08:14:00,94.05,94.09,94.04,94.08,246600000.0
2008-08-29 08:15:00,94.08,94.1,94.07,94.1,155500000.0
2008-08-29 08:16:00,94.09,94.095,94.06,94.07,184300000.0
2008-08-29 08:17:00,94.07,94.09,94.07,94.09,301554000.0
2008-08-29 08:18:00,94.09,94.1,94.05,94.05,208708000.0
2008-08-29 08:19:00,94.055,94.07,94.035,94.065,368300000.0
2008-08-29 08:20:00,94.065,94.11,94.065,94.11,265108000.0
2008-08-29 08:21:00,94.12,94.13,94.1,94.1,267900000.0
2008-08-29 08:22:00,94.105,94.15,94.1,94.11,871920031.0
2008-08-29 08:23:00,94.11,94.12,94.09,94.09,108100000.0
2008-08-29 08:24:00,94.09,94.09,94.08,94.09,95500000.0
2008-08-29 08:25:00,94.09,94.1,94.055,94.06,105900000.0
2008-08-29 08:26:00,94.07,94.08,94.06,94.07,128200000.0
2008-08-29 08:27:00,94.08,94.08,94.06,94.06,103300000.0
2008-08-29 08:28:00,94.07,94.07,94.01,94.02,145300000.0
2008-08-29 08:29:00,94.03,94.06,94.02,94.05,140600000.0
2008-08-29 08:30:00,94.05,94.06,94.03,94.04,283600005.0
2008-08-29 08:31:00,94.04,94.07,94.03,94.05,378000002.0
2008-08-29 08:32:00,94.05,94.06,94.03,94.04,633200004.0
2008-08-29 08:33:00,94.05,94.06,94.05,94.06,187400000.0
2008-08-29 08:34:00,94.06,94.09,94.06,94.09,78000000.0
2008-08-29 08:35:00,94.09,94.12,94.09,94.1,291400012.0
2008-08-29 08:36:00,94.1,94.1,94.09,94.1,445400027.0
2008-08-29 08:37:00,94.1,94.1,94.06,94.06,750100035.0
2008-08-29 08:38:00,94.1,94.11,94.06,94.11,546400002.0
2008-08-29 08:39:00,94.11,94.12,94.09,94.1,262200000.0
2008-08-29 08:40:00,94.1,94.11,94.095,94.11,145500000.0
2008-08-29 08:41:00,94.11,94.115,94.055,94.07,181000000.0
2008-08-29 08:42:00,94.07,94.07,94.06,94.06,112800000.0
2008-08-29 08:43:00,94.06,94.07,94.0,94.02,222200000.0
2008-08-29 08:44:00,94.0,94.02,93.99,94.01,123800000.0
2008-08-29 08:45:00,94.015,94.06,94.01,94.05,99600000.0
2008-08-29 08:46:00,94.05,94.09,94.05,94.07,800800007.0
2008-08-29 08:47:00,94.08,94.09,94.07,94.09,66800000.0
2008-08-29 08:48:00,94.08,94.09,94.06,94.07,161700000.0
2008-08-29 08:49:00,94.07,94.1,94.045,94.09,315600000.0
2008-08-29 08:50:00,94.09,94.1,94.05,94.06,192700000.0
2008-08-29 08:51:00,94.06,94.06,94.02,94.04,156800000.0
2008-08-29 08:52:00,94.04,94.05,94.02,94.025,328200000.0
2008-08-29 08:53:00,94.03,94.035,93.98,93.98,456200001.0
2008-08-29 08:54:00,93.98,94.03,93.98,94.01,367000000.0
2008-08-29 08:55:00,94.02,94.04,94.0,94.01,308500000.0
2008-08-29 08:56:00,94.01,94.03,93.99,94.0,193600000.0
2008-08-29 08:57:00,94.0,94.02,93.935,93.99,320600001.0
2008-08-29 08:58:00,93.99,94.02,93.93,93.94,467000010.0
2008-08-29 08:59:00,93.94,93.96,93.93,93.95,437600015.0
2008-08-29 09:00:00,93.96,93.97,93.94,93.94,178100000.0
2008-08-29 09:01:00,93.95,93.99,93.93,93.97,210899999.0
2008-08-29 09:02:00,93.98,93.99,93.96,93.97,127700000.0
2008-08-29 09:03:00,93.98,94.01,93.96,93.99,127600000.0
2008-08-29 09:04:00,93.99,94.0,93.98,93.98,121600001.0
2008-08-29 09:05:00,93.98,94.01,93.97,94.0,152200000.0
2008-08-29 09:06:00,94.0,94.0,93.98,93.985,102900000.0
2008-08-29 09:07:00,93.99,93.99,93.95,93.99,372400000.0
2008-08-29 09:08:00,93.985,94.04,93.985,94.03,183800000.0
2008-08-29 09:09:00,94.03,94.03,93.98,94.0,403600000.0
2008-08-29 09:10:00,94.0,94.02,93.99,94.01,209300000.0
2008-08-29 09:11:00,94.01,94.02,94.0,94.015,93400000.0
2008-08-29 09:12:00,94.02,94.045,94.01,94.02,225900000.0
2008-08-29 09:13:00,94.02,94.06,94.02,94.06,217800000.0
2008-08-29 09:14:00,94.06,94.06,94.04,94.04,135200000.0
2008-08-29 09:15:00,94.04,94.055,94.04,94.05,107100000.0
2008-08-29 09:16:00,94.05,94.06,94.04,94.04,75400000.0
2008-08-29 09:17:00,94.04,94.05,94.02,94.04,181600000.0
2008-08-29 09:18:00,94.04,94.05,94.04,94.05,76200000.0
2008-08-29 09:19:00,94.05,94.06,94.03,94.04,330700000.0
2008-08-29 09:20:00,94.04,94.08,94.035,94.08,236400000.0
2008-08-29 09:21:00,94.07,94.1,94.06,94.1,136600001.0
2008-08-29 09:22:00,94.1,94.11,94.06,94.1,138900000.0
2008-08-29 09:23:00,94.09,94.1,94.06,94.06,248200000.0
2008-08-29 09:24:00,94.06,94.08,94.06,94.08,63100000.0
2008-08-29 09:25:00,94.08,94.09,94.065,94.08,55600000.0
2008-08-29 09:26:00,94.08,94.1,94.065,94.07,233400000.0
2008-08-29 09:27:00,94.075,94.09,94.035,94.05,223100000.0
2008-08-29 09:28:00,94.06,94.07,94.045,94.06,136000000.0
2008-08-29 09:29:00,94.055,94.07,94.035,94.055,245300000.0
2008-08-29 09:30:00,94.06,94.06,94.035,94.05,205300000.0
2008-08-29 09:31:00,94.045,94.05,93.985,93.995,148300000.0
2008-08-29 09:32:00,93.995,94.05,93.995,94.04,196400000.0
2008-08-29 09:33:00,94.035,94.05,94.025,94.035,269500000.0
2008-08-29 09:34:00,94.035,94.06,94.0,94.01,297600000.0
2008-08-29 09:35:00,94.01,94.02,93.985,94.0,372400000.0
2008-08-29 09:36:00,94.0,94.02,93.975,94.01,197100000.0
2008-08-29 09:37:00,94.005,94.02,93.89,93.925,331500000.0
2008-08-29 09:38:00,93.94,93.94,93.885,93.935,200000000.0
2008-08-29 09:39:00,93.94,93.95,93.915,93.94,208000000.0
2008-08-29 09:40:00,93.935,93.95,93.87,93.895,357700000.0
2008-08-29 09:41:00,93.91,93.96,93.89,93.945,103400000.0
2008-08-29 09:42:00,93.96,93.96,93.905,93.905,152700000.0
2008-08-29 09:43:00,93.92,93.92,93.865,93.9,361700000.0
2008-08-29 09:44:00,93.9,93.95,93.895,93.915,96000000.0
2008-08-29 09:45:00,93.92,93.95,93.915,93.94,108100000.0
2008-08-29 09:46:00,93.935,93.94,93.915,93.925,203100000.0
2008-08-29 09:47:00,93.93,93.95,93.925,93.95,131100000.0
2008-08-29 09:48:00,93.94,93.96,93.915,93.95,127700000.0
2008-08-29 09:49:00,93.95,93.96,93.935,93.95,41900000.0
2008-08-29 09:50:00,93.94,93.95,93.925,93.93,64400000.0
2008-08-29 09:51:00,93.94,93.94,93.885,93.93,123800000.0
2008-08-29 09:52:00,93.915,93.93,93.905,93.905,79900000.0
2008-08-29 09:53:00,93.92,93.96,93.905,93.95,99900000.0
2008-08-29 09:54:00,93.95,93.96,93.925,93.94,103900000.0
2008-08-29 09:55:00,93.945,93.98,93.945,93.965,94399999.0
2008-08-29 09:56:00,93.965,93.97,93.945,93.97,19600000.0
2008-08-29 09:57:00,93.965,94.0,93.965,93.995,37400000.0
2008-08-29 09:58:00,94.01,94.01,93.965,93.985,245600000.0
2008-08-29 09:59:00,93.985,94.05,93.98,94.04,105900000.0
2008-08-29 10:00:00,94.04,94.04,94.015,94.035,35700000.0
2008-08-29 10:01:00,94.035,94.06,94.005,94.02,87100000.0
2008-08-29 10:02:00,94.01,94.03,93.985,94.005,113300000.0
2008-08-29 10:03:00,94.0,94.0,93.975,93.98,116000000.0
2008-08-29 10:04:00,93.98,94.02,93.965,94.01,176900000.0
2008-08-29 10:05:00,94.005,94.02,93.985,93.99,44200000.0
2008-08-29 10:06:00,93.985,94.03,93.98,93.995,75900000.0
2008-08-29 10:07:00,94.0,94.01,93.965,93.975,399600000.0
2008-08-29 10:08:00,93.98,93.99,93.93,93.96,297100001.0
2008-08-29 10:09:00,93.95,93.97,93.935,93.94,228699999.0
2008-08-29 10:10:00,93.95,93.97,93.88,93.955,557700001.0
2008-08-29 10:11:00,93.96,93.98,93.925,93.98,198100000.0
2008-08-29 10:12:00,93.975,94.0,93.965,93.99,161500000.0
2008-08-29 10:13:00,93.985,94.01,93.95,93.96,191000000.0
2008-08-29 10:14:00,93.96,93.99,93.935,93.965,257100001.0
2008-08-29 10:15:00,93.965,93.98,93.94,93.96,179100000.0
2008-08-29 10:16:00,93.96,93.96,93.905,93.93,311900000.0
2008-08-29 10:17:00,93.94,93.95,93.93,93.935,279700000.0
2008-08-29 10:18:00,93.935,93.96,93.925,93.95,143900000.0
2008-08-29 10:19:00,93.95,93.96,93.935,93.95,62600000.0
2008-08-29 10:20:00,93.945,93.96,93.93,93.945,83000000.0
2008-08-29 10:21:00,93.95,93.95,93.925,93.925,83700000.0
2008-08-29 10:22:00,93.93,93.93,93.895,93.905,256100000.0
2008-08-29 10:23:00,93.9,93.9,93.87,93.885,167000000.0
2008-08-29 10:24:00,93.885,93.9,93.86,93.875,155200000.0
2008-08-29 10:25:00,93.875,93.91,93.87,93.875,171400000.0
2008-08-29 10:26:00,93.88,93.88,93.795,93.8,167600000.0
2008-08-29 10:27:00,93.795,93.84,93.795,93.835,50100000.0
2008-08-29 10:28:00,93.84,93.85,93.815,93.85,49000000.0
2008-08-29 10:29:00,93.84,93.85,93.825,93.84,84900000.0
2008-08-29 10:30:00,93.83,93.86,93.825,93.85,112600000.0
2008-08-29 10:31:00,93.85,93.86,93.835,93.84,56400000.0
2008-08-29 10:32:00,93.85,93.86,93.835,93.845,65800000.0
2008-08-29 10:33:00,93.86,93.88,93.845,93.88,83100000.0
2008-08-29 10:34:00,93.875,93.89,93.855,93.86,199800000.0
2008-08-29 10:35:00,93.86,93.9,93.86,93.88,85800000.0
2008-08-29 10:36:00,93.88,93.88,93.84,93.84,130800000.0
2008-08-29 10:37:00,93.85,93.88,93.835,93.865,101100000.0
2008-08-29 10:38:00,93.855,93.87,93.855,93.86,51200000.0
2008-08-29 10:39:00,93.855,93.87,93.84,93.86,55700000.0
2008-08-29 10:40:00,93.855,93.87,93.85,93.865,44900000.0
2008-08-29 10:41:00,93.865,93.88,93.815,93.865,107100000.0
2008-08-29 10:42:00,93.86,93.88,93.855,93.855,123600000.0
2008-08-29 10:43:00,93.87,93.88,93.845,93.88,50900000.0
2008-08-29 10:44:00,93.89,93.9,93.875,93.885,43800000.0
2008-08-29 10:45:00,93.89,93.95,93.89,93.945,78200000.0
2008-08-29 10:46:00,93.95,93.96,93.935,93.945,59200000.0
2008-08-29 10:47:00,93.945,93.97,93.945,93.96,78700000.0
2008-08-29 10:48:00,93.965,93.97,93.925,93.95,99900000.0
2008-08-29 10:49:00,93.94,93.95,93.93,93.935,46800000.0
2008-08-29 10:50:00,93.935,93.96,93.915,93.96,174700000.0
2008-08-29 10:51:00,93.96,93.96,93.925,93.96,88500000.0
2008-08-29 10:52:00,93.96,93.97,93.945,93.945,70700000.0
2008-08-29 10:53:00,93.96,93.96,93.93,93.935,40600000.0
2008-08-29 10:54:00,93.94,93.94,93.925,93.93,14800000.0
2008-08-29 10:55:00,93.925,93.93,93.915,93.92,74200000.0
2008-08-29 10:56:00,93.93,93.93,93.885,93.895,137600000.0
2008-08-29 10:57:00,93.895,93.91,93.89,93.905,52400000.0
2008-08-29 10:58:00,93.92,93.93,93.9,93.905,49400000.0
2008-08-29 10:59:00,93.905,93.98,93.905,93.98,66100000.0
2008-08-29 11:00:00,93.98,94.0,93.91,93.975,305000000.0
2008-08-29 11:01:00,93.975,94.0,93.95,93.99,114300000.0
2008-08-29 11:02:00,93.99,94.04,93.985,94.035,74700000.0
2008-08-29 11:03:00,94.05,94.05,94.01,94.03,161400000.0
2008-08-29 11:04:00,94.03,94.03,93.995,94.0,69900000.0
2008-08-29 11:05:00,93.99,94.0,93.97,94.0,43600000.0
2008-08-29 11:06:00,94.0,94.0,93.98,94.0,56200000.0
2008-08-29 11:07:00,94.0,94.0,93.945,93.965,117300000.0
2008-08-29 11:08:00,93.97,93.99,93.965,93.98,33000000.0
2008-08-29 11:09:00,93.98,94.0,93.98,93.98,178500000.0
2008-08-29 11:10:00,93.98,94.0,93.98,94.0,103900000.0
2008-08-29 11:11:00,93.99,94.01,93.97,94.0,122100000.0
2008-08-29 11:12:00,94.0,94.04,93.975,93.995,164700000.0
2008-08-29 11:13:00,93.995,94.01,93.985,94.0,120700000.0
2008-08-29 11:14:00,94.0,94.03,93.975,93.98,130700000.0
2008-08-29 11:15:00,93.98,94.005,93.97,93.97,61200000.0
2008-08-29 11:16:00,93.975,93.975,93.95,93.96,70700000.0
2008-08-29 11:17:00,93.96,93.98,93.95,93.96,51800000.0
2008-08-29 11:18:00,93.97,93.985,93.95,93.96,43700000.0
2008-08-29 11:19:00,93.97,93.99,93.97,93.99,16200000.0
2008-08-29 11:20:00,93.99,93.99,93.99,93.99,7000000.0
2008-08-29 11:21:00,93.99,94.02,93.99,94.02,10300000.0
2008-08-29 11:22:00,94.01,94.05,94.01,94.04,44200000.0
2008-08-29 11:23:00,94.04,94.06,94.03,94.03,47400000.0
2008-08-29 11:24:00,94.02,94.02,94.005,94.01,106200000.0
2008-08-29 11:25:00,94.02,94.02,93.955,93.98,376500002.0
2008-08-29 11:26:00,93.98,94.02,93.965,93.98,154700000.0
2008-08-29 11:27:00,93.99,94.01,93.97,93.97,156000000.0
2008-08-29 11:28:00,94.0,94.0,93.97,93.99,115500000.0
2008-08-29 11:29:00,93.99,93.99,93.93,93.94,184700000.0
2008-08-29 11:30:00,93.94,94.03,93.94,93.99,218600000.0
2008-08-29 11:31:00,93.98,94.0,93.98,93.99,57100000.0
2008-08-29 11:32:00,94.0,94.0,93.99,94.0,20300000.0
2008-08-29 11:33:00,94.0,94.07,93.995,94.06,123500000.0
2008-08-29 11:34:00,94.055,94.09,94.045,94.09,76000000.0
2008-08-29 11:35:00,94.09,94.1,94.06,94.07,111500000.0
2008-08-29 11:36:00,94.07,94.09,94.03,94.03,84500000.0
2008-08-29 11:37:00,94.03,94.07,94.03,94.07,91400000.0
2008-08-29 11:38:00,94.06,94.11,94.06,94.09,101700000.0
2008-08-29 11:39:00,94.085,94.11,94.07,94.07,79300000.0
2008-08-29 11:40:00,94.07,94.09,94.07,94.08,38300000.0
2008-08-29 11:41:00,94.08,94.09,94.07,94.08,43700000.0
2008-08-29 11:42:00,94.08,94.08,94.07,94.08,19900000.0
2008-08-29 11:43:00,94.07,94.08,94.05,94.065,69600000.0
2008-08-29 11:44:00,94.07,94.07,94.05,94.05,43700000.0
2008-08-29 11:45:00,94.035,94.05,94.025,94.025,32000000.0
2008-08-29 11:46:00,94.03,94.04,94.03,94.04,31600000.0
2008-08-29 11:47:00,94.03,94.05,94.03,94.05,43900000.0
2008-08-29 11:48:00,94.05,94.07,94.05,94.065,40400000.0
2008-08-29 11:49:00,94.07,94.07,94.05,94.06,17700000.0
2008-08-29 11:50:00,94.05,94.06,94.04,94.05,368400000.0
2008-08-29 11:51:00,94.04,94.05,94.04,94.05,340800000.0
2008-08-29 11:52:00,94.05,94.08,94.04,94.055,82000000.0
2008-08-29 11:53:00,94.06,94.09,94.03,94.07,294899998.0
2008-08-29 11:54:00,94.07,94.08,94.07,94.07,18100000.0
2008-08-29 11:55:00,94.075,94.1,94.07,94.1,70000000.0
2008-08-29 11:56:00,94.1,94.1,94.07,94.08,30700000.0
2008-08-29 11:57:00,94.08,94.09,94.055,94.06,138400000.0
2008-08-29 11:58:00,94.08,94.09,94.06,94.08,109300000.0
2008-08-29 11:59:00,94.08,94.1,94.05,94.06,122400000.0
2008-08-29 12:00:00,94.06,94.07,94.05,94.06,39200000.0
2008-08-29 12:01:00,94.06,94.07,94.045,94.06,40300000.0
2008-08-29 12:02:00,94.08,94.11,94.08,94.09,41300000.0
2008-08-29 12:03:00,94.09,94.09,94.08,94.08,26000000.0
2008-08-29 12:04:00,94.08,94.11,94.07,94.1,136900000.0
2008-08-29 12:05:00,94.1,94.11,94.09,94.1,54800000.0
2008-08-29 12:06:00,94.1,94.12,94.09,94.11,33900000.0
2008-08-29 12:07:00,94.11,94.11,94.105,94.11,14800000.0
2008-08-29 12:08:00,94.12,94.13,94.095,94.11,84800000.0
2008-08-29 12:09:00,94.11,94.11,94.08,94.09,35800000.0
2008-08-29 12:10:00,94.09,94.09,94.07,94.07,14000000.0
2008-08-29 12:11:00,94.06,94.07,94.04,94.05,56500000.0
2008-08-29 12:12:00,94.04,94.06,94.04,94.05,18500000.0
2008-08-29 12:13:00,94.035,94.06,94.03,94.05,27000000.0
2008-08-29 12:14:00,94.04,94.04,94.02,94.04,35500000.0
2008-08-29 12:15:00,94.04,94.04,94.025,94.04,13300000.0
2008-08-29 12:16:00,94.05,94.06,94.035,94.05,45900000.0
2008-08-29 12:17:00,94.06,94.06,94.05,94.05,20000000.0
2008-08-29 12:18:00,94.045,94.045,94.035,94.04,33100000.0
2008-08-29 12:19:00,94.04,94.05,94.04,94.05,23400000.0
2008-08-29 12:20:00,94.04,94.05,93.96,93.97,117800000.0
2008-08-29 12:21:00,93.97,93.98,93.96,93.97,81000000.0
2008-08-29 12:22:00,93.96,93.97,93.95,93.95,60900000.0
2008-08-29 12:23:00,93.96,93.96,93.925,93.94,71400000.0
2008-08-29 12:24:00,93.94,93.96,93.94,93.955,47500000.0
2008-08-29 12:25:00,93.955,93.955,93.94,93.94,22500000.0
2008-08-29 12:26:00,93.94,93.94,93.925,93.925,42600000.0
2008-08-29 12:27:00,93.92,93.94,93.915,93.935,79700000.0
2008-08-29 12:28:00,93.935,93.95,93.935,93.94,14000000.0
2008-08-29 12:29:00,93.935,93.945,93.89,93.9,78700000.0
2008-08-29 12:30:00,93.885,93.9,93.86,93.87,130200000.0
2008-08-29 12:31:00,93.87,93.875,93.845,93.855,107800000.0
2008-08-29 12:32:00,93.855,93.87,93.825,93.825,64100000.0
2008-08-29 12:33:00,93.83,93.83,93.82,93.83,63100000.0
2008-08-29 12:34:00,93.84,93.875,93.825,93.85,181600000.0
2008-08-29 12:35:00,93.845,93.86,93.84,93.85,113800000.0
2008-08-29 12:36:00,93.84,93.87,93.84,93.86,58100000.0
2008-08-29 12:37:00,93.86,93.87,93.825,93.825,39300000.0
2008-08-29 12:38:00,93.83,93.84,93.825,93.84,95100000.0
2008-08-29 12:39:00,93.84,93.85,93.83,93.835,32700000.0
2008-08-29 12:40:00,93.835,93.86,93.82,93.86,67300000.0
2008-08-29 12:41:00,93.85,93.86,93.83,93.84,130500000.0
2008-08-29 12:42:00,93.84,93.85,93.805,93.84,111700000.0
2008-08-29 12:43:00,93.84,93.85,93.83,93.85,58300000.0
2008-08-29 12:44:00,93.85,93.85,93.82,93.84,44900000.0
2008-08-29 12:45:00,93.825,93.85,93.825,93.825,19100000.0
2008-08-29 12:46:00,93.83,93.88,93.83,93.86,114600000.0
2008-08-29 12:47:00,93.86,93.87,93.85,93.87,50700000.0
2008-08-29 12:48:00,93.88,93.89,93.87,93.89,16400000.0
2008-08-29 12:49:00,93.9,93.9,93.87,93.89,87700000.0
2008-08-29 12:50:00,93.88,93.89,93.86,93.87,199000000.0
2008-08-29 12:51:00,93.87,93.89,93.86,93.89,70900000.0
2008-08-29 12:52:00,93.89,93.89,93.85,93.87,163300000.0
2008-08-29 12:53:00,93.87,93.88,93.84,93.84,46500000.0
2008-08-29 12:54:00,93.84,93.85,93.84,93.84,16500000.0
2008-08-29 12:55:00,93.84,93.84,93.83,93.83,9600000.0
2008-08-29 12:56:00,93.83,93.84,93.8,93.83,549500020.0
2008-08-29 12:57:00,93.83,93.83,93.8,93.8,135100004.0
2008-08-29 12:58:00,93.81,93.83,93.81,93.83,315700018.0
2008-08-29 12:59:00,93.82,93.83,93.82,93.82,248100013.0
2008-08-29 13:00:00,93.83,93.83,93.785,93.785,235400003.0
2008-08-29 13:01:00,93.76,93.77,93.68,93.73,413399996.0
2008-08-29 13:02:00,93.73,93.73,93.68,93.68,856700011.0
2008-08-29 13:03:00,93.68,93.7,93.675,93.69,120500000.0
2008-08-29 13:04:00,93.69,93.7,93.665,93.7,25700000.0
2008-08-29 13:05:00,93.7,93.78,93.69,93.78,126900000.0
2008-08-29 13:06:00,93.78,93.78,93.75,93.78,584000000.0
2008-08-29 13:07:00,93.78,93.81,93.78,93.8,120300000.0
2008-08-29 13:08:00,93.78,93.8,93.77,93.78,170700000.0
2008-08-29 13:09:00,93.78,93.78,93.74,93.74,120700000.0
2008-08-29 13:10:00,93.75,93.75,93.7,93.72,696199998.0
2008-08-29 13:11:00,93.72,93.76,93.72,93.76,214200001.0
2008-08-29 13:12:00,93.76,93.77,93.74,93.76,310099999.0
2008-08-29 13:13:00,93.76,93.76,93.74,93.755,72900000.0
2008-08-29 13:14:00,93.755,93.79,93.755,93.78,47400001.0
2008-08-29 13:15:00,93.78,93.8,93.77,93.79,440800002.0
2008-08-29 13:16:00,93.79,93.79,93.75,93.75,389100001.0
2008-08-29 13:17:00,93.76,93.77,93.71,93.76,364300003.0
2008-08-29 13:18:00,93.76,93.76,93.72,93.74,267700000.0
2008-08-29 13:19:00,93.72,93.74,93.7,93.7,404999993.0
2008-08-29 13:20:00,93.72,93.72,93.7,93.72,211299997.0
2008-08-29 13:21:00,93.72,93.78,93.72,93.755,81600000.0
2008-08-29 13:22:00,93.755,93.8,93.755,93.78,220800001.0
2008-08-29 13:23:00,93.78,93.78,93.73,93.75,606300011.0
2008-08-29 13:24:00,93.75,93.76,93.74,93.74,298400007.0
2008-08-29 13:25:00,93.74,93.75,93.73,93.75,217400006.0
2008-08-29 13:26:00,93.75,93.75,93.73,93.75,98100005.0
2008-08-29 13:27:00,93.75,93.75,93.72,93.74,70300001.0
2008-08-29 13:28:00,93.74,93.76,93.74,93.76,15400000.0
2008-08-29 13:29:00,93.76,93.78,93.75,93.78,25000000.0
2008-08-29 13:30:00,93.78,93.8,93.76,93.8,45400000.0
2008-08-29 13:31:00,93.8,93.86,93.79,93.85,82400000.0
2008-08-29 13:32:00,93.85,93.85,93.83,93.84,28100000.0
2008-08-29 13:33:00,93.84,93.89,93.84,93.89,67100000.0
2008-08-29 13:34:00,93.89,93.95,93.885,93.95,73700000.0
2008-08-29 13:35:00,93.95,93.96,93.915,93.915,155500000.0
2008-08-29 13:36:00,93.91,93.915,93.89,93.895,57100000.0
2008-08-29 13:37:00,93.895,93.9,93.89,93.9,95200000.0
2008-08-29 13:38:00,93.885,93.89,93.855,93.89,84000000.0
2008-08-29 13:39:00,93.89,93.91,93.885,93.89,60200000.0
2008-08-29 13:40:00,93.89,93.89,93.88,93.89,36300000.0
2008-08-29 13:41:00,93.89,93.91,93.885,93.89,42700000.0
2008-08-29 13:42:00,93.885,93.89,93.88,93.89,17500000.0
2008-08-29 13:43:00,93.88,93.89,93.87,93.88,49000000.0
2008-08-29 13:44:00,93.88,93.9,93.875,93.88,57700000.0
2008-08-29 13:45:00,93.88,93.88,93.835,93.85,106500000.0
2008-08-29 13:46:00,93.85,93.85,93.825,93.825,80600000.0
2008-08-29 13:47:00,93.83,93.865,93.825,93.86,92600000.0
2008-08-29 13:48:00,93.86,93.87,93.845,93.85,41200000.0
2008-08-29 13:49:00,93.85,93.86,93.81,93.825,81500000.0
2008-08-29 13:50:00,93.825,93.85,93.825,93.845,36200000.0
2008-08-29 13:51:00,93.845,93.85,93.795,93.81,85600000.0
2008-08-29 13:52:00,93.805,93.805,93.785,93.795,93500000.0
2008-08-29 13:53:00,93.795,93.82,93.795,93.82,148300000.0
2008-08-29 13:54:00,93.82,93.82,93.8,93.81,59800000.0
2008-08-29 13:55:00,93.81,93.82,93.805,93.81,34400000.0
2008-08-29 13:56:00,93.81,93.81,93.795,93.81,48200000.0
2008-08-29 13:57:00,93.81,93.84,93.79,93.805,118500000.0
2008-08-29 13:58:00,93.81,93.81,93.795,93.795,147000000.0
2008-08-29 13:59:00,93.795,93.81,93.775,93.795,44500000.0
2008-08-29 14:00:00,93.785,93.795,93.785,93.79,40200000.0
2008-08-29 14:01:00,93.79,93.8,93.78,93.795,151700000.0
2008-08-29 14:02:00,93.8,93.81,93.795,93.81,51300000.0
2008-08-29 14:03:00,93.81,93.84,93.79,93.82,151000000.0
2008-08-29 14:04:00,93.825,93.9,93.815,93.89,190100000.0
2008-08-29 14:05:00,93.895,93.905,93.885,93.885,45300000.0
2008-08-29 14:06:00,93.885,93.91,93.875,93.89,92800000.0
2008-08-29 14:07:00,93.89,93.89,93.855,93.86,89800000.0
2008-08-29 14:08:00,93.865,93.89,93.855,93.865,98600000.0
2008-08-29 14:09:00,93.865,93.87,93.85,93.86,43300000.0
2008-08-29 14:10:00,93.86,93.9,93.855,93.89,80200000.0
2008-08-29 14:11:00,93.89,93.89,93.84,93.84,66000000.0
2008-08-29 14:12:00,93.835,93.86,93.825,93.85,91400000.0
2008-08-29 14:13:00,93.85,93.86,93.835,93.86,52000000.0
2008-08-29 14:14:00,93.87,93.87,93.835,93.84,109900000.0
2008-08-29 14:15:00,93.84,93.85,93.835,93.84,49600000.0
2008-08-29 14:16:00,93.84,93.85,93.805,93.83,79700000.0
2008-08-29 14:17:00,93.83,93.83,93.825,93.825,10000000.0
2008-08-29 14:18:00,93.825,93.84,93.81,93.82,53000000.0
2008-08-29 14:19:00,93.825,93.84,93.82,93.82,17500000.0
2008-08-29 14:20:00,93.825,93.84,93.785,93.79,94500000.0
2008-08-29 14:21:00,93.79,93.8,93.73,93.735,84200000.0
2008-08-29 14:22:00,93.74,93.75,93.695,93.695,130800000.0
2008-08-29 14:23:00,93.71,93.75,93.695,93.745,91400000.0
2008-08-29 14:24:00,93.75,93.78,93.75,93.77,62700000.0
2008-08-29 14:25:00,93.78,93.795,93.755,93.76,54000000.0
2008-08-29 14:26:00,93.76,93.76,93.75,93.755,51800000.0
2008-08-29 14:27:00,93.77,93.77,93.725,93.735,73900000.0
2008-08-29 14:28:00,93.735,93.81,93.735,93.8,121900000.0
2008-08-29 14:29:00,93.8,93.8,93.775,93.78,42900000.0
2008-08-29 14:30:00,93.76,93.825,93.73,93.745,210800000.0
2008-08-29 14:31:00,93.745,93.825,93.73,93.82,243100000.0
2008-08-29 14:32:00,93.825,93.845,93.78,93.82,282600000.0
2008-08-29 14:33:00,93.82,93.82,93.74,93.74,264800000.0
2008-08-29 14:34:00,93.74,93.74,93.655,93.665,310400000.0
2008-08-29 14:35:00,93.665,93.69,93.625,93.665,241300000.0
2008-08-29 14:36:00,93.665,93.68,93.605,93.62,195500000.0
2008-08-29 14:37:00,93.62,93.63,93.565,93.58,296500000.0
2008-08-29 14:38:00,93.58,93.605,93.545,93.605,182100000.0
2008-08-29 14:39:00,93.6,93.645,93.595,93.64,171900000.0
2008-08-29 14:40:00,93.645,93.65,93.595,93.605,118300000.0
2008-08-29 14:41:00,93.605,93.62,93.58,93.605,213400000.0
2008-08-29 14:42:00,93.61,93.66,93.61,93.66,124000000.0
2008-08-29 14:43:00,93.66,93.68,93.635,93.68,113400000.0
2008-08-29 14:44:00,93.665,93.69,93.655,93.675,126100000.0
2008-08-29 14:45:00,93.67,93.67,93.65,93.65,109800000.0
2008-08-29 14:46:00,93.65,93.66,93.625,93.65,81800000.0
2008-08-29 14:47:00,93.645,93.69,93.645,93.665,164800000.0
2008-08-29 14:48:00,93.67,93.7,93.665,93.69,200300000.0
2008-08-29 14:49:00,93.69,93.73,93.675,93.7,200000000.0
2008-08-29 14:50:00,93.7,93.7,93.685,93.7,178500000.0
2008-08-29 14:51:00,93.7,93.71,93.685,93.7,192300000.0
2008-08-29 14:52:00,93.7,93.71,93.69,93.7,144400000.0
2008-08-29 14:53:00,93.7,93.73,93.695,93.72,283000000.0
2008-08-29 14:54:00,93.72,93.73,93.7,93.7,136400000.0
2008-08-29 14:55:00,93.7,93.73,93.675,93.69,145200000.0
2008-08-29 14:56:00,93.68,93.69,93.665,93.665,179500000.0
2008-08-29 14:57:00,93.67,93.68,93.65,93.66,163800000.0
2008-08-29 14:58:00,93.66,93.69,93.645,93.68,77300000.0
2008-08-29 14:59:00,93.68,93.7,93.655,93.69,130500000.0
2008-08-29 15:00:00,93.69,93.72,93.68,93.715,185300000.0
2008-08-29 15:01:00,93.705,93.75,93.705,93.75,188700000.0
2008-08-29 15:02:00,93.745,93.76,93.705,93.73,254100000.0
2008-08-29 15:03:00,93.73,93.75,93.715,93.72,165300000.0
2008-08-29 15:04:00,93.73,93.745,93.7,93.71,127200000.0
2008-08-29 15:05:00,93.7,93.72,93.7,93.705,109100000.0
2008-08-29 15:06:00,93.705,93.71,93.685,93.7,82000000.0
2008-08-29 15:07:00,93.7,93.71,93.69,93.69,96800000.0
2008-08-29 15:08:00,93.7,93.71,93.695,93.71,96900000.0
2008-08-29 15:09:00,93.71,93.76,93.71,93.76,227700000.0
2008-08-29 15:10:00,93.755,93.76,93.71,93.73,279700000.0
2008-08-29 15:11:00,93.73,93.75,93.695,93.745,151200000.0
2008-08-29 15:12:00,93.745,93.77,93.725,93.75,140100000.0
2008-08-29 15:13:00,93.75,93.76,93.73,93.735,151400000.0
2008-08-29 15:14:00,93.735,93.76,93.715,93.75,168200000.0
2008-08-29 15:15:00,93.75,93.75,93.705,93.71,157300000.0
2008-08-29 15:16:00,93.715,93.72,93.705,93.715,87100000.0
2008-08-29 15:17:00,93.715,93.74,93.7,93.725,136300000.0
2008-08-29 15:18:00,93.73,93.745,93.72,93.725,100500000.0
2008-08-29 15:19:00,93.725,93.73,93.71,93.71,23300000.0
2008-08-29 15:20:00,93.71,93.72,93.705,93.715,79400000.0
2008-08-29 15:21:00,93.715,93.715,93.705,93.705,17900000.0
2008-08-29 15:22:00,93.705,93.705,93.66,93.66,64600000.0
2008-08-29 15:23:00,93.66,93.69,93.65,93.69,121600000.0
2008-08-29 15:24:00,93.685,93.685,93.635,93.635,151400000.0
2008-08-29 15:25:00,93.635,93.65,93.615,93.625,195800000.0
2008-08-29 15:26:00,93.63,93.67,93.615,93.63,300700000.0
2008-08-29 15:27:00,93.64,93.64,93.575,93.585,186300000.0
2008-08-29 15:28:00,93.585,93.605,93.585,93.585,112300000.0
2008-08-29 15:29:00,93.59,93.59,93.575,93.59,40000000.0
2008-08-29 15:30:00,93.59,93.6,93.575,93.585,119900000.0
2008-08-29 15:31:00,93.585,93.6,93.565,93.58,101500000.0
2008-08-29 15:32:00,93.58,93.59,93.565,93.57,180200000.0
2008-08-29 15:33:00,93.57,93.59,93.565,93.565,88000000.0
2008-08-29 15:34:00,93.565,93.575,93.525,93.54,224300000.0
2008-08-29 15:35:00,93.54,93.57,93.54,93.56,99300000.0
2008-08-29 15:36:00,93.56,93.61,93.54,93.575,157100000.0
2008-08-29 15:37:00,93.58,93.59,93.57,93.58,81700000.0
2008-08-29 15:38:00,93.59,93.6,93.57,93.595,176700000.0
2008-08-29 15:39:00,93.59,93.61,93.57,93.585,225700000.0
2008-08-29 15:40:00,93.585,93.6,93.575,93.58,164000000.0
2008-08-29 15:41:00,93.575,93.6,93.575,93.575,122900000.0
2008-08-29 15:42:00,93.575,93.67,93.565,93.67,230700000.0
2008-08-29 15:43:00,93.67,93.675,93.645,93.67,206400000.0
2008-08-29 15:44:00,93.67,93.71,93.65,93.69,198200000.0
2008-08-29 15:45:00,93.685,93.695,93.655,93.66,256100000.0
2008-08-29 15:46:00,93.66,93.66,93.625,93.65,193800000.0
2008-08-29 15:47:00,93.65,93.66,93.56,93.585,699200002.0
2008-08-29 15:48:00,93.585,93.64,93.555,93.62,286700000.0
2008-08-29 15:49:00,93.62,93.635,93.61,93.625,128400000.0
2008-08-29 15:50:00,93.625,93.625,93.58,93.61,261600000.0
2008-08-29 15:51:00,93.61,93.655,93.6,93.62,247300000.0
2008-08-29 15:52:00,93.625,93.72,93.625,93.675,278100000.0
2008-08-29 15:53:00,93.675,93.71,93.675,93.685,200300000.0
2008-08-29 15:54:00,93.685,93.705,93.655,93.69,187800000.0
2008-08-29 15:55:00,93.69,93.715,93.615,93.62,204700000.0
2008-08-29 15:56:00,93.63,93.65,93.61,93.65,274600000.0
2008-08-29 15:57:00,93.65,93.65,93.61,93.645,192900000.0
2008-08-29 15:58:00,93.645,93.65,93.595,93.64,275400000.0
2008-08-29 15:59:00,93.64,93.64,93.575,93.59,159700000.0
2008-08-29 16:00:00,93.58,93.6,93.54,93.585,239900000.0
2008-08-29 16:01:00,93.585,93.63,93.57,93.615,178200000.0
2008-08-29 16:02:00,93.61,93.67,93.61,93.66,194700000.0
2008-08-29 16:03:00,93.655,93.66,93.625,93.635,154600000.0
2008-08-29 16:04:00,93.635,93.65,93.6,93.61,221200000.0
2008-08-29 16:05:00,93.61,93.62,93.595,93.595,142900000.0
2008-08-29 16:06:00,93.595,93.6,93.585,93.59,82800000.0
2008-08-29 16:07:00,93.59,93.6,93.56,93.565,135000000.0
2008-08-29 16:08:00,93.565,93.585,93.56,93.585,124900000.0
2008-08-29 16:09:00,93.585,93.59,93.565,93.585,152900000.0
2008-08-29 16:10:00,93.585,93.585,93.535,93.57,195700000.0
2008-08-29 16:11:00,93.57,93.605,93.56,93.565,133800000.0
2008-08-29 16:12:00,93.565,93.58,93.54,93.57,166200000.0
2008-08-29 16:13:00,93.57,93.57,93.52,93.55,149500000.0
2008-08-29 16:14:00,93.535,93.57,93.52,93.54,130900000.0
2008-08-29 16:15:00,93.54,93.57,93.525,93.54,134500000.0
2008-08-29 16:16:00,93.54,93.56,93.525,93.54,74600000.0
2008-08-29 16:17:00,93.54,93.55,93.525,93.54,54800000.0
2008-08-29 16:18:00,93.54,93.57,93.51,93.51,130381000.0
2008-08-29 16:19:00,93.51,93.53,93.48,93.53,127900000.0
2008-08-29 16:20:00,93.53,93.55,93.495,93.505,166900000.0
2008-08-29 16:21:00,93.505,93.53,93.43,93.43,201481000.0
2008-08-29 16:22:00,93.435,93.47,93.41,93.41,226660000.0
2008-08-29 16:23:00,93.415,93.43,93.37,93.4,218220000.0
2008-08-29 16:24:00,93.4,93.425,93.395,93.405,164500000.0
2008-08-29 16:25:00,93.405,93.44,93.385,93.42,171000000.0
2008-08-29 16:26:00,93.415,93.44,93.4,93.44,138500000.0
2008-08-29 16:27:00,93.44,93.45,93.4,93.43,200381000.0
2008-08-29 16:28:00,93.43,93.46,93.43,93.45,125000000.0
2008-08-29 16:29:00,93.45,93.46,93.415,93.45,66340000.0
2008-08-29 16:30:00,93.435,93.46,93.435,93.455,106400000.0
2008-08-29 16:31:00,93.46,93.47,93.435,93.45,141600000.0
2008-08-29 16:32:00,93.455,93.5,93.45,93.48,106100000.0
2008-08-29 16:33:00,93.48,93.52,93.48,93.5,162500000.0
2008-08-29 16:34:00,93.505,93.51,93.485,93.49,90500000.0
2008-08-29 16:35:00,93.485,93.5,93.45,93.455,170100000.0
2008-08-29 16:36:00,93.455,93.465,93.43,93.455,206541000.0
2008-08-29 16:37:00,93.455,93.47,93.42,93.435,305300000.0
2008-08-29 16:38:00,93.44,93.49,93.44,93.465,354500000.0
2008-08-29 16:39:00,93.46,93.465,93.405,93.43,168700000.0
2008-08-29 16:40:00,93.43,93.45,93.42,93.445,179400000.0
2008-08-29 16:41:00,93.45,93.47,93.445,93.455,187600000.0
2008-08-29 16:42:00,93.45,93.46,93.395,93.395,232400000.0
2008-08-29 16:43:00,93.395,93.4,93.35,93.355,238600000.0
2008-08-29 16:44:00,93.36,93.39,93.345,93.385,208081000.0
2008-08-29 16:45:00,93.385,93.41,93.345,93.365,210200000.0
2008-08-29 16:46:00,93.365,93.375,93.325,93.34,269900000.0
2008-08-29 16:47:00,93.34,93.38,93.325,93.38,148500000.0
2008-08-29 16:48:00,93.38,93.42,93.345,93.42,335800000.0
2008-08-29 16:49:00,93.42,93.445,93.39,93.395,208900000.0
2008-08-29 16:50:00,93.395,93.41,93.375,93.405,185200001.0
2008-08-29 16:51:00,93.4,93.41,93.365,93.38,225800000.0
2008-08-29 16:52:00,93.37,93.42,93.355,93.36,247181000.0
2008-08-29 16:53:00,93.37,93.38,93.32,93.33,421600000.0
2008-08-29 16:54:00,93.33,93.41,93.32,93.385,221700000.0
2008-08-29 16:55:00,93.385,93.41,93.375,93.4,142600000.0
2008-08-29 16:56:00,93.4,93.43,93.375,93.405,221500000.0
2008-08-29 16:57:00,93.405,93.47,93.365,93.46,225900000.0
2008-08-29 16:58:00,93.465,93.47,93.395,93.4,356000000.0
2008-08-29 16:59:00,93.42,93.48,93.41,93.46,289500000.0
2008-08-29 17:00:00,93.465,93.47,93.405,93.415,263243000.0
2008-08-29 17:01:00,93.415,93.44,93.4,93.415,165200000.0
2008-08-29 17:02:00,93.415,93.465,93.41,93.465,263000000.0
2008-08-29 17:03:00,93.46,93.475,93.435,93.46,238900000.0
2008-08-29 17:04:00,93.46,93.51,93.46,93.48,115700000.0
2008-08-29 17:05:00,93.48,93.49,93.445,93.455,311081000.0
2008-08-29 17:06:00,93.455,93.505,93.455,93.5,204941000.0
2008-08-29 17:07:00,93.505,93.52,93.48,93.495,318900000.0
2008-08-29 17:08:00,93.495,93.51,93.45,93.47,314200000.0
2008-08-29 17:09:00,93.48,93.48,93.44,93.465,315800000.0
2008-08-29 17:10:00,93.465,93.5,93.465,93.495,182981000.0
2008-08-29 17:11:00,93.5,93.5,93.465,93.49,173962000.0
2008-08-29 17:12:00,93.49,93.49,93.445,93.46,130200000.0
2008-08-29 17:13:00,93.46,93.54,93.46,93.48,232400000.0
2008-08-29 17:14:00,93.48,93.51,93.465,93.51,146762000.0
2008-08-29 17:15:00,93.505,93.52,93.465,93.465,189100000.0
2008-08-29 17:16:00,93.48,93.48,93.43,93.47,122600000.0
2008-08-29 17:17:00,93.47,93.48,93.45,93.48,113200000.0
2008-08-29 17:18:00,93.48,93.485,93.44,93.45,247400000.0
2008-08-29 17:19:00,93.45,93.45,93.39,93.39,362500000.0
2008-08-29 17:20:00,93.4,93.42,93.38,93.4,225700000.0
2008-08-29 17:21:00,93.395,93.41,93.36,93.36,184600000.0
2008-08-29 17:22:00,93.36,93.375,93.315,93.345,380900000.0
2008-08-29 17:23:00,93.345,93.355,93.305,93.35,234900000.0
2008-08-29 17:24:00,93.36,93.38,93.335,93.34,230700000.0
2008-08-29 17:25:00,93.34,93.37,93.335,93.37,222300000.0
2008-08-29 17:26:00,93.37,93.38,93.325,93.33,231000000.0
2008-08-29 17:27:00,93.33,93.33,93.31,93.31,223200000.0
2008-08-29 17:28:00,93.31,93.31,93.28,93.285,136300000.0
2008-08-29 17:29:00,93.28,93.29,93.26,93.27,141300000.0
2008-08-29 17:30:00,93.28,93.29,93.24,93.25,247500000.0
2008-08-29 17:31:00,93.25,93.25,93.195,93.2,254400000.0
2008-08-29 17:32:00,93.2,93.285,93.2,93.28,323260000.0
2008-08-29 17:33:00,93.28,93.33,93.265,93.31,241400000.0
2008-08-29 17:34:00,93.31,93.32,93.3,93.32,53900000.0
2008-08-29 17:35:00,93.32,93.37,93.315,93.37,121500000.0
2008-08-29 17:36:00,93.365,93.365,93.275,93.28,255800000.0
2008-08-29 17:37:00,93.28,93.32,93.255,93.29,227700000.0
2008-08-29 17:38:00,93.29,93.31,93.235,93.245,170500000.0
2008-08-29 17:39:00,93.25,93.27,93.23,93.245,147100000.0
2008-08-29 17:40:00,93.245,93.255,93.245,93.245,72500000.0
2008-08-29 17:41:00,93.25,93.26,93.21,93.21,222200000.0
2008-08-29 17:42:00,93.215,93.22,93.11,93.14,507200000.0
2008-08-29 17:43:00,93.14,93.155,93.11,93.145,298300000.0
2008-08-29 17:44:00,93.14,93.16,93.1,93.1,271060000.0
2008-08-29 17:45:00,93.09,93.095,93.04,93.045,414200000.0
2008-08-29 17:46:00,93.045,93.09,93.045,93.09,398700000.0
2008-08-29 17:47:00,93.085,93.125,93.08,93.11,269500000.0
2008-08-29 17:48:00,93.11,93.13,93.1,93.105,398700000.0
2008-08-29 17:49:00,93.11,93.11,93.06,93.07,359400000.0
2008-08-29 17:50:00,93.075,93.085,93.035,93.05,338200000.0
2008-08-29 17:51:00,93.055,93.06,93.03,93.045,303400000.0
2008-08-29 17:52:00,93.045,93.075,93.045,93.06,364100000.0
2008-08-29 17:53:00,93.06,93.06,93.0,93.015,282180000.0
2008-08-29 17:54:00,93.01,93.03,92.975,93.01,256900000.0
2008-08-29 17:55:00,93.01,93.02,92.975,92.975,311800000.0
2008-08-29 17:56:00,92.975,93.015,92.96,93.01,345600000.0
2008-08-29 17:57:00,93.005,93.065,93.0,93.055,261000000.0
2008-08-29 17:58:00,93.055,93.08,93.035,93.065,240600000.0
2008-08-29 17:59:00,93.075,93.12,92.995,93.045,389881000.0
2008-08-29 18:00:00,93.045,93.11,93.045,93.1,139200000.0
2008-08-29 18:01:00,93.1,93.1,93.07,93.08,125800000.0
2008-08-29 18:02:00,93.08,93.11,93.05,93.07,204000000.0
2008-08-29 18:03:00,93.065,93.1,93.055,93.09,165100000.0
2008-08-29 18:04:00,93.09,93.11,93.065,93.1,103200000.0
2008-08-29 18:05:00,93.11,93.13,93.105,93.11,158100000.0
2008-08-29 18:06:00,93.11,93.11,93.1,93.1,118800000.0
2008-08-29 18:07:00,93.1,93.13,93.1,93.12,146900000.0
2008-08-29 18:08:00,93.12,93.13,93.12,93.13,125300000.0
2008-08-29 18:09:00,93.13,93.13,93.11,93.12,76200000.0
2008-08-29 18:10:00,93.12,93.13,93.11,93.12,68800000.0
2008-08-29 18:11:00,93.115,93.14,93.11,93.12,67400000.0
2008-08-29 18:12:00,93.12,93.13,93.1,93.12,75000000.0
2008-08-29 18:13:00,93.12,93.12,93.09,93.09,45000000.0
2008-08-29 18:14:00,93.09,93.1,93.075,93.09,83800000.0
2008-08-29 18:15:00,93.09,93.09,93.08,93.09,43000000.0
2008-08-29 18:16:00,93.09,93.1,93.09,93.1,36400000.0
2008-08-29 18:17:00,93.1,93.11,93.09,93.1,49000000.0
2008-08-29 18:18:00,93.1,93.1,93.075,93.08,62400000.0
2008-08-29 18:19:00,93.075,93.075,93.035,93.035,61800000.0
2008-08-29 18:20:00,93.04,93.05,93.035,93.05,35200000.0
2008-08-29 18:21:00,93.05,93.05,92.97,92.97,111100000.0
2008-08-29 18:22:00,92.97,93.04,92.97,93.03,116800000.0
2008-08-29 18:23:00,93.02,93.03,93.01,93.025,47900000.0
2008-08-29 18:24:00,93.03,93.03,92.98,93.0,85400000.0
2008-08-29 18:25:00,93.01,93.04,93.0,93.03,52800000.0
2008-08-29 18:26:00,93.03,93.06,93.025,93.03,56900000.0
2008-08-29 18:27:00,93.025,93.06,93.025,93.06,46700000.0
2008-08-29 18:28:00,93.07,93.08,93.07,93.07,23800000.0
2008-08-29 18:29:00,93.07,93.07,93.05,93.06,32800000.0
2008-08-29 18:30:00,93.06,93.08,93.055,93.065,76999999.0
2008-08-29 18:31:00,93.06,93.085,93.04,93.06,156500000.0
2008-08-29 18:32:00,93.065,93.08,93.06,93.06,84700000.0
2008-08-29 18:33:00,93.06,93.15,93.06,93.15,175700000.0
2008-08-29 18:34:00,93.15,93.18,93.12,93.14,130681000.0
2008-08-29 18:35:00,93.14,93.14,93.12,93.12,29000000.0
2008-08-29 18:36:00,93.125,93.14,93.12,93.14,56200000.0
2008-08-29 18:37:00,93.14,93.15,93.105,93.11,119900000.0
2008-08-29 18:38:00,93.11,93.15,93.11,93.14,126600000.0
2008-08-29 18:39:00,93.14,93.15,93.13,93.13,36100000.0
2008-08-29 18:40:00,93.13,93.14,93.12,93.13,28600000.0
2008-08-29 18:41:00,93.13,93.14,93.12,93.13,21500000.0
2008-08-29 18:42:00,93.125,93.14,93.1,93.12,36000000.0
2008-08-29 18:43:00,93.12,93.14,93.1,93.12,37300000.0
2008-08-29 18:44:00,93.12,93.13,93.105,93.11,93900000.0
2008-08-29 18:45:00,93.11,93.14,93.1,93.13,83100000.0
2008-08-29 18:46:00,93.125,93.17,93.125,93.17,112900000.0
2008-08-29 18:47:00,93.17,93.185,93.155,93.18,179800000.0
2008-08-29 18:48:00,93.175,93.18,93.145,93.15,129200000.0
2008-08-29 18:49:00,93.15,93.205,93.15,93.205,199500000.0
2008-08-29 18:50:00,93.205,93.215,93.185,93.19,231700000.0
2008-08-29 18:51:00,93.195,93.22,93.175,93.185,211200000.0
2008-08-29 18:52:00,93.175,93.19,93.175,93.185,146100000.0
2008-08-29 18:53:00,93.19,93.255,93.18,93.23,318900000.0
2008-08-29 18:54:00,93.225,93.225,93.18,93.195,146000000.0
2008-08-29 18:55:00,93.195,93.2,93.16,93.16,174062000.0
2008-08-29 18:56:00,93.16,93.17,93.16,93.17,18200000.0
2008-08-29 18:57:00,93.17,93.19,93.16,93.16,134262000.0
2008-08-29 18:58:00,93.16,93.19,93.145,93.18,131662000.0
2008-08-29 18:59:00,93.17,93.23,93.16,93.21,180681000.0
2008-08-29 19:00:00,93.215,93.23,93.185,93.21,84700000.0
2008-08-29 19:01:00,93.205,93.22,93.2,93.21,132500000.0
2008-08-29 19:02:00,93.21,93.22,93.17,93.17,63800000.0
2008-08-29 19:03:00,93.17,93.18,93.16,93.17,49800000.0
2008-08-29 19:04:00,93.18,93.19,93.18,93.19,18000000.0
2008-08-29 19:05:00,93.175,93.19,93.175,93.185,42200000.0
2008-08-29 19:06:00,93.19,93.22,93.19,93.2,60600000.0
2008-08-29 19:07:00,93.2,93.21,93.19,93.2,19800000.0
2008-08-29 19:08:00,93.2,93.2,93.19,93.19,16000000.0
2008-08-29 19:09:00,93.18,93.19,93.17,93.19,45800000.0
2008-08-29 19:10:00,93.19,93.21,93.18,93.18,71300000.0
2008-08-29 19:11:00,93.175,93.175,93.15,93.17,45100000.0
2008-08-29 19:12:00,93.17,93.2,93.17,93.195,89800000.0
2008-08-29 19:13:00,93.19,93.215,93.18,93.215,85800000.0
2008-08-29 19:14:00,93.215,93.215,93.18,93.18,69781000.0
2008-08-29 19:15:00,93.18,93.18,93.17,93.18,73300000.0
2008-08-29 19:16:00,93.18,93.22,93.16,93.22,105500000.0
2008-08-29 19:17:00,93.215,93.22,93.2,93.22,45500000.0
2008-08-29 19:18:00,93.22,93.23,93.21,93.23,80600000.0
2008-08-29 19:19:00,93.23,93.26,93.23,93.25,49100000.0
2008-08-29 19:20:00,93.25,93.27,93.25,93.27,41800000.0
2008-08-29 19:21:00,93.27,93.29,93.27,93.28,54700000.0
2008-08-29 19:22:00,93.275,93.275,93.245,93.25,62300000.0
2008-08-29 19:23:00,93.245,93.25,93.23,93.25,49400000.0
2008-08-29 19:24:00,93.25,93.26,93.25,93.25,32000000.0
2008-08-29 19:25:00,93.25,93.26,93.245,93.25,32200000.0
2008-08-29 19:26:00,93.25,93.25,93.22,93.24,54700000.0
2008-08-29 19:27:00,93.24,93.245,93.23,93.23,42200000.0
2008-08-29 19:28:00,93.24,93.25,93.235,93.24,21900000.0
2008-08-29 19:29:00,93.235,93.24,93.225,93.225,65300000.0
2008-08-29 19:30:00,93.225,93.24,93.215,93.22,54681000.0
2008-08-29 19:31:00,93.215,93.23,93.2,93.21,37000000.0
2008-08-29 19:32:00,93.21,93.21,93.2,93.21,13800000.0
2008-08-29 19:33:00,93.205,93.25,93.205,93.24,30481000.0
2008-08-29 19:34:00,93.24,93.25,93.21,93.23,39862000.0
2008-08-29 19:35:00,93.23,93.24,93.23,93.23,35481000.0
2008-08-29 19:36:00,93.23,93.23,93.215,93.23,9400000.0
2008-08-29 19:37:00,93.23,93.23,93.23,93.23,1000000.0
2008-08-29 19:38:00,93.23,93.23,93.22,93.22,15800000.0
2008-08-29 19:39:00,93.21,93.22,93.19,93.21,53800000.0
2008-08-29 19:40:00,93.21,93.22,93.2,93.22,20000000.0
2008-08-29 19:41:00,93.22,93.23,93.21,93.21,49800000.0
2008-08-29 19:42:00,93.21,93.23,93.21,93.23,10100000.0
2008-08-29 19:43:00,93.23,93.27,93.23,93.26,61600000.0
2008-08-29 19:44:00,93.26,93.27,93.25,93.25,25300000.0
2008-08-29 19:45:00,93.245,93.26,93.245,93.26,39600000.0
2008-08-29 19:46:00,93.26,93.26,93.235,93.25,85800000.0
2008-08-29 19:47:00,93.25,93.26,93.25,93.25,23400000.0
2008-08-29 19:48:00,93.25,93.26,93.25,93.25,15600000.0
2008-08-29 19:49:00,93.25,93.26,93.25,93.26,7000000.0
2008-08-29 19:50:00,93.27,93.27,93.245,93.245,24224000.0
2008-08-29 19:51:00,93.25,93.25,93.25,93.25,2000000.0
2008-08-29 19:52:00,93.26,93.26,93.25,93.25,22000000.0
2008-08-29 19:53:00,93.25,93.27,93.25,93.25,21800000.0
2008-08-29 19:54:00,93.25,93.25,93.23,93.235,34343000.0
2008-08-29 19:55:00,93.25,93.25,93.235,93.24,26481000.0
2008-08-29 19:56:00,93.25,93.25,93.215,93.215,25181000.0
2008-08-29 19:57:00,93.22,93.23,93.2,93.21,41481000.0
2008-08-29 19:58:00,93.21,93.22,93.21,93.22,3500000.0
2008-08-29 19:59:00,93.21,93.22,93.21,93.21,13600000.0
2008-08-29 20:00:00,93.21,93.22,93.21,93.22,9500000.0
2008-08-29 20:01:00,93.21,93.21,93.21,93.21,7000000.0
2008-08-29 20:02:00,93.21,93.21,93.2,93.2,29000000.0
2008-08-29 20:03:00,93.21,93.21,93.21,93.21,9000000.0
2008-08-29 20:04:00,93.21,93.21,93.2,93.21,8000000.0
2008-08-29 20:05:00,93.2,93.2,93.2,93.2,9000000.0
2008-08-29 20:06:00,93.21,93.22,93.21,93.22,9000000.0
2008-08-29 20:07:00,93.21,93.21,93.21,93.21,3000000.0
2008-08-29 20:08:00,93.21,93.21,93.195,93.195,3381000.0
2008-08-29 20:09:00,93.2,93.22,93.2,93.22,9000000.0
2008-08-29 20:10:00,93.2,93.2,93.2,93.2,2500000.0
2008-08-29 20:11:00,93.2,93.21,93.2,93.205,5200000.0
2008-08-29 20:12:00,93.205,93.22,93.205,93.22,4300000.0
2008-08-29 20:13:00,93.21,93.21,93.21,93.21,1000000.0
2008-08-29 20:14:00,93.21,93.22,93.21,93.22,7500000.0
2008-08-29 20:15:00,93.22,93.22,93.21,93.21,9500000.0
2008-08-29 20:16:00,93.21,93.24,93.21,93.24,18400000.0
2008-08-29 20:17:00,93.24,93.25,93.23,93.25,10000000.0
2008-08-29 20:18:00,93.24,93.24,93.23,93.24,9000000.0
2008-08-29 20:19:00,93.23,93.24,93.23,93.24,11000000.0
2008-08-29 20:20:00,93.25,93.25,93.24,93.24,17681000.0
2008-08-29 20:21:00,93.24,93.25,93.24,93.25,6000000.0
2008-08-29 20:22:00,93.26,93.27,93.25,93.26,23000000.0
2008-08-29 20:23:00,93.25,93.26,93.25,93.25,25600000.0
2008-08-29 20:24:00,93.26,93.33,93.25,93.31,52200000.0
2008-08-29 20:25:00,93.3,93.31,93.3,93.31,31300000.0
2008-08-29 20:26:00,93.31,93.31,93.22,93.27,92900000.0
2008-08-29 20:27:00,93.26,93.3,93.26,93.29,34800000.0
2008-08-29 20:28:00,93.29,93.3,93.24,93.26,59981000.0
2008-08-29 20:29:00,93.26,93.28,93.255,93.28,27100000.0
2008-08-29 20:30:00,93.265,93.28,93.26,93.27,12200000.0
2008-08-29 20:31:00,93.27,93.27,93.27,93.27,7000000.0
2008-08-29 20:32:00,93.27,93.28,93.26,93.28,15700000.0
2008-08-29 20:33:00,93.28,93.29,93.27,93.28,39700000.0
2008-08-29 20:34:00,93.28,93.31,93.275,93.29,112181000.0
2008-08-29 20:35:00,93.285,93.35,93.285,93.34,137300000.0
2008-08-29 20:36:00,93.34,93.36,93.34,93.36,28500000.0
2008-08-29 20:37:00,93.36,93.36,93.34,93.35,32500000.0
2008-08-29 20:38:00,93.35,93.35,93.34,93.35,35000000.0
2008-08-29 20:39:00,93.35,93.35,93.34,93.35,13000000.0
2008-08-29 20:40:00,93.34,93.34,93.33,93.33,9000000.0
2008-08-29 20:41:00,93.33,93.33,93.32,93.33,20000000.0
2008-08-29 20:42:00,93.33,93.37,93.33,93.36,58700000.0
2008-08-29 20:43:00,93.36,93.37,93.34,93.37,26600000.0
2008-08-29 20:44:00,93.37,93.38,93.365,93.38,10400000.0
2008-08-29 20:45:00,93.37,93.39,93.37,93.37,15300000.0
2008-08-29 20:46:00,93.37,93.4,93.37,93.4,98000000.0
2008-08-29 20:47:00,93.4,93.4,93.39,93.39,29000000.0
2008-08-29 20:48:00,93.39,93.39,93.39,93.39,11000000.0
2008-08-29 20:49:00,93.38,93.39,93.35,93.39,50900000.0
2008-08-29 20:50:00,93.38,93.4,93.375,93.39,19800000.0
2008-08-29 20:51:00,93.4,93.4,93.38,93.39,28700000.0
2008-08-29 20:52:00,93.39,93.4,93.39,93.4,31800000.0
2008-08-29 20:53:00,93.4,93.4,93.38,93.38,56500000.0
2008-08-29 20:54:00,93.38,93.39,93.38,93.39,10700000.0
2008-08-29 20:55:00,93.39,93.39,93.38,93.39,11400000.0
2008-08-29 20:56:00,93.39,93.4,93.38,93.38,27300000.0
2008-08-29 20:57:00,93.38,93.38,93.36,93.36,65500000.0
2008-08-29 20:58:00,93.36,93.36,93.33,93.33,45700000.0
2008-08-29 20:59:00,93.34,93.34,93.33,93.33,11000000.0
2008-08-29 21:00:00,93.325,93.35,93.32,93.35,28800000.0
2008-08-29 21:01:00,93.35,93.365,93.35,93.36,18200000.0
2008-08-29 21:02:00,93.36,93.36,93.36,93.36,4200000.0
2008-08-29 21:03:00,93.365,93.37,93.36,93.37,18900000.0
2008-08-29 21:04:00,93.37,93.41,93.37,93.37,24900000.0
2008-08-29 21:05:00,93.38,93.39,93.37,93.38,40300000.0
2008-08-29 21:06:00,93.385,93.385,93.37,93.37,22400000.0
2008-08-29 21:07:00,93.37,93.375,93.36,93.36,25400000.0
2008-08-29 21:08:00,93.36,93.36,93.335,93.35,44200000.0
2008-08-29 21:09:00,93.35,93.375,93.35,93.365,32300000.0
2008-08-29 21:10:00,93.36,93.365,93.35,93.35,11500000.0
2008-08-29 21:11:00,93.36,93.375,93.36,93.37,26900000.0
2008-08-29 21:12:00,93.36,93.36,93.35,93.36,32500000.0
2008-08-29 21:13:00,93.37,93.38,93.37,93.38,10000000.0
2008-08-29 21:14:00,93.38,93.45,93.37,93.42,77900000.0
2008-08-29 21:15:00,93.42,93.43,93.42,93.43,34300000.0
2008-08-29 21:16:00,93.44,93.47,93.43,93.47,88200000.0
2008-08-29 21:17:00,93.48,93.48,93.46,93.46,124000000.0
2008-08-29 21:18:00,93.46,93.46,93.46,93.46,6000000.0
2008-08-29 21:19:00,93.46,93.46,93.44,93.44,27000000.0
2008-08-29 21:20:00,93.44,93.445,93.425,93.43,60400000.0
2008-08-29 21:21:00,93.43,93.43,93.42,93.43,48700000.0
2008-08-29 21:22:00,93.43,93.43,93.42,93.42,33800000.0
2008-08-29 21:23:00,93.42,93.45,93.42,93.44,53800000.0
2008-08-29 21:24:00,93.44,93.44,93.435,93.435,5000000.0
2008-08-29 21:25:00,93.435,93.44,93.435,93.44,23200000.0
2008-08-29 21:26:00,93.44,93.44,93.43,93.44,22000000.0
2008-08-29 21:27:00,93.44,93.44,93.425,93.44,26000000.0
2008-08-29 21:28:00,93.44,93.455,93.43,93.45,21200000.0
2008-08-29 21:29:00,93.45,93.46,93.45,93.45,18000000.0
2008-08-29 21:30:00,93.45,93.45,93.425,93.43,32100000.0
2008-08-29 21:31:00,93.43,93.43,93.43,93.43,9200000.0
2008-08-29 21:32:00,93.43,93.43,93.425,93.43,34800000.0
2008-08-29 21:33:00,93.43,93.45,93.43,93.45,75300000.0
2008-08-29 21:34:00,93.45,93.45,93.45,93.45,85100000.0
2008-08-29 21:35:00,93.45,93.455,93.445,93.445,85800000.0
2008-08-29 21:36:00,93.45,93.48,93.445,93.47,111400000.0
2008-08-29 21:37:00,93.47,93.48,93.47,93.48,20700000.0
2008-08-29 21:38:00,93.48,93.48,93.48,93.48,2000000.0
2008-08-29 21:39:00,93.48,93.48,93.48,93.48,4000000.0
2008-08-29 21:40:00,93.48,93.48,93.48,93.48,11000000.0
2008-08-29 21:41:00,93.47,93.47,93.46,93.46,11000000.0
2008-08-29 21:42:00,93.46,93.46,93.46,93.46,9000000.0
2008-08-29 21:43:00,93.46,93.47,93.45,93.45,18000000.0
2008-08-29 21:44:00,93.44,93.44,93.44,93.44,67700000.0
2008-08-29 21:45:00,93.44,93.44,93.395,93.43,65400000.0
2008-08-29 21:46:00,93.43,93.44,93.43,93.43,40300000.0
2008-08-29 21:47:00,93.43,93.44,93.42,93.43,28800000.0
2008-08-29 21:48:00,93.43,93.43,93.42,93.42,8800000.0
2008-08-29 21:49:00,93.42,93.43,93.42,93.43,23600000.0
2008-08-29 21:50:00,93.43,93.43,93.42,93.43,13700000.0
2008-08-29 21:51:00,93.43,93.43,93.42,93.42,12800000.0
2008-08-29 21:52:00,93.42,93.43,93.42,93.43,23900000.0
2008-08-29 21:53:00,93.43,93.43,93.43,93.43,3000000.0
2008-08-29 21:54:00,93.43,93.43,93.43,93.43,3000000.0
2008-08-29 21:55:00,93.43,93.43,93.42,93.43,13600000.0
2008-08-29 21:56:00,93.43,93.43,93.41,93.41,13200000.0
2008-08-29 21:57:00,93.43,93.43,93.4,93.41,70600000.0
2008-08-29 21:58:00,93.41,93.42,93.41,93.41,58600000.0
2008-08-29 21:59:00,93.41,93.43,93.41,93.43,76400000.0
2008-08-29 22:00:00,93.425,93.43,93.415,93.42,40300000.0
2008-08-29 22:01:00,93.43,93.43,93.4,93.41,131300000.0
2008-08-29 22:02:00,93.41,93.43,93.37,93.39,104700000.0
2008-08-29 22:03:00,93.375,93.38,93.365,93.365,26700000.0
2008-08-29 22:04:00,93.38,93.385,93.375,93.385,8400000.0
2008-08-29 22:05:00,93.39,93.4,93.37,93.395,48500000.0
2008-08-29 22:06:00,93.4,93.445,93.39,93.415,32200000.0
2008-08-29 22:07:00,93.415,93.435,93.405,93.435,21600000.0
2008-08-29 22:08:00,93.43,93.44,93.415,93.435,13000000.0
2008-08-29 22:09:00,93.44,93.44,93.43,93.435,17000000.0
2008-08-29 22:10:00,93.435,93.44,93.435,93.435,5700000.0
2008-08-29 22:11:00,93.44,93.44,93.43,93.43,8000000.0
2008-08-29 22:12:00,93.43,93.44,93.41,93.42,69900000.0
2008-08-29 22:13:00,93.425,93.44,93.415,93.415,20500000.0
2008-08-29 22:14:00,93.415,93.435,93.405,93.43,12700000.0
2008-08-29 22:15:00,93.43,93.435,93.425,93.43,36000000.0
2008-08-29 22:16:00,93.43,93.435,93.43,93.435,5500000.0
2008-08-29 22:17:00,93.435,93.44,93.43,93.44,29700000.0
2008-08-29 22:18:00,93.44,93.45,93.44,93.45,10400000.0
2008-08-29 22:19:00,93.45,93.46,93.43,93.43,18600000.0
2008-08-29 22:20:00,93.43,93.435,93.43,93.435,4200000.0
2008-08-29 22:21:00,93.44,93.44,93.435,93.435,5000000.0
2008-08-29 22:22:00,93.435,93.435,93.42,93.42,30900000.0
2008-08-29 22:23:00,93.425,93.435,93.39,93.43,135700000.0
2008-08-29 22:24:00,93.43,93.44,93.43,93.44,7000000.0
2008-08-29 22:25:00,93.435,93.435,93.43,93.43,4000000.0
2008-08-29 22:26:00,93.425,93.425,93.42,93.42,6400000.0
2008-08-29 22:27:00,93.42,93.43,93.41,93.43,31100000.0
2008-08-29 22:28:00,93.415,93.415,93.415,93.415,1300000.0
2008-08-29 22:29:00,93.425,93.46,93.425,93.44,58900000.0
2008-08-29 22:30:00,93.44,93.45,93.44,93.45,16000000.0
2008-08-29 22:31:00,93.45,93.45,93.45,93.45,3000000.0
2008-08-29 22:32:00,93.435,93.45,93.435,93.45,3300000.0
2008-08-29 22:33:00,93.45,93.45,93.375,93.42,196399996.0
2008-08-29 22:34:00,93.425,93.425,93.34,93.38,136699998.0
2008-08-29 22:35:00,93.375,93.385,93.375,93.385,5000000.0
2008-08-29 22:36:00,93.38,93.4,93.36,93.36,74000000.0
2008-08-29 22:37:00,93.37,93.37,93.37,93.37,5400000.0
2008-08-29 22:38:00,93.37,93.37,93.37,93.37,43200000.0
2008-08-29 22:39:00,93.335,93.37,93.33,93.37,66600000.0
2008-08-29 22:40:00,93.37,93.37,93.33,93.33,38220000.0
2008-08-29 22:41:00,93.32,93.37,93.28,93.295,72000000.0
2008-08-29 22:42:00,93.29,93.31,93.275,93.28,27000000.0
2008-08-29 22:43:00,93.265,93.295,93.265,93.285,29700000.0
2008-08-29 22:44:00,93.29,93.29,93.285,93.285,4000000.0
2008-08-29 22:45:00,93.3,93.3,93.27,93.275,72000001.0
2008-08-29 22:46:00,93.29,93.31,93.27,93.31,17000000.0
2008-08-29 22:47:00,93.31,93.32,93.3,93.32,33000000.0
2008-08-29 22:48:00,93.32,93.33,93.295,93.305,27500000.0
2008-08-29 22:49:00,93.295,93.31,93.295,93.305,5000000.0
2008-08-29 22:50:00,93.325,93.345,93.32,93.32,22000000.0
2008-08-29 22:51:00,93.32,93.34,93.315,93.34,13000000.0
2008-08-29 22:52:00,93.33,93.34,93.285,93.295,19000000.0
2008-08-29 22:53:00,93.265,93.285,93.265,93.28,8000000.0
2008-08-29 22:54:00,93.29,93.295,93.255,93.26,20000000.0
2008-08-29 22:55:00,93.24,93.265,93.2,93.26,115400000.0
2008-08-29 22:56:00,93.26,93.36,93.26,93.35,57800000.0
2008-08-29 22:57:00,93.325,93.375,93.29,93.375,26600000.0
2008-08-29 22:58:00,93.375,93.51,93.375,93.47,73500000.0
2008-08-29 22:59:00,93.47,93.51,93.295,93.37,397500006.0
2008-08-31 23:00:00,92.83,92.895,92.83,92.83,54000000.0
2008-08-31 23:01:00,92.9,92.9,92.83,92.83,75600000.0
2008-08-31 23:02:00,92.83,92.83,92.83,92.83,32400000.0
2008-08-31 23:03:00,92.83,92.83,92.83,92.83,10800000.0
2008-08-31 23:04:00,92.83,92.84,92.83,92.84,75600000.0
2008-08-31 23:05:00,92.84,92.84,92.84,92.84,43200000.0
2008-08-31 23:06:00,92.84,92.84,92.84,92.84,75600000.0
2008-08-31 23:07:00,92.84,92.84,92.84,92.84,118800000.0
2008-08-31 23:08:00,92.84,92.84,92.84,92.84,43200000.0
2008-08-31 23:09:00,92.84,92.84,92.84,92.84,151200000.0
2008-08-31 23:10:00,92.84,92.84,92.84,92.84,86400000.0
2008-08-31 23:11:00,92.795,92.851,92.795,92.817,8400000.0
2008-08-31 23:12:00,92.84,92.85,92.81,92.81,45400000.0
2008-08-31 23:13:00,92.8,92.81,92.79,92.79,21900000.0
2008-08-31 23:14:00,92.79,92.79,92.79,92.79,18000000.0
2008-08-31 23:15:00,92.79,92.805,92.79,92.805,14600000.0
2008-08-31 23:16:00,92.762,92.815,92.757,92.805,60400000.0
2008-08-31 23:17:00,92.81,92.815,92.81,92.81,20800000.0
2008-08-31 23:18:00,92.81,92.81,92.81,92.81,2100000.0
2008-08-31 23:19:00,92.81,92.81,92.81,92.81,16800000.0
2008-08-31 23:20:00,92.81,92.81,92.75,92.755,23800000.0
2008-08-31 23:21:00,92.755,92.755,92.745,92.755,28100000.0
2008-08-31 23:22:00,92.755,92.755,92.74,92.745,19800000.0
2008-08-31 23:23:00,92.745,92.775,92.745,92.77,27200000.0
2008-08-31 23:24:00,92.77,92.77,92.77,92.77,13000000.0
2008-08-31 23:25:00,92.77,92.77,92.68,92.725,46100000.0
2008-08-31 23:26:00,92.72,92.72,92.72,92.72,52500000.0
2008-08-31 23:27:00,92.72,92.72,92.72,92.72,2100000.0
2008-08-31 23:28:00,92.72,92.735,92.72,92.73,34400000.0
2008-08-31 23:29:00,92.73,92.73,92.72,92.73,33500000.0
2008-08-31 23:30:00,92.755,92.76,92.72,92.73,126700005.0
2008-08-31 23:31:00,92.73,92.75,92.725,92.725,21400000.0
2008-08-31 23:32:00,92.74,92.74,92.71,92.72,27800001.0
2008-08-31 23:33:00,92.72,92.72,92.72,92.72,32400002.0
2008-08-31 23:34:00,92.72,92.72,92.71,92.71,123400001.0
2008-08-31 23:35:00,92.71,92.71,92.71,92.71,18700000.0
2008-08-31 23:36:00,92.71,92.72,92.71,92.715,19400000.0
2008-08-31 23:37:00,92.715,92.715,92.715,92.715,4000000.0
2008-08-31 23:38:00,92.715,92.74,92.71,92.73,255399996.0
2008-08-31 23:39:00,92.73,92.73,92.71,92.71,51700000.0
2008-08-31 23:40:00,92.725,92.73,92.72,92.72,17900000.0
2008-08-31 23:41:00,92.692,92.741,92.688,92.705,50600000.0
2008-08-31 23:42:00,92.714,92.739,92.707,92.727,16200000.0
2008-08-31 23:43:00,92.728,92.736,92.704,92.704,54400000.0
2008-08-31 23:44:00,92.725,92.74,92.725,92.74,6000000.0
2008-08-31 23:45:00,92.73,92.73,92.73,92.73,6400000.0
2008-08-31 23:46:00,92.73,92.75,92.73,92.75,21200000.0
2008-08-31 23:47:00,92.75,92.76,92.73,92.73,23000000.0
2008-08-31 23:48:00,92.73,92.74,92.73,92.74,31600000.0
2008-08-31 23:49:00,92.74,92.765,92.73,92.73,29100000.0
2008-08-31 23:50:00,92.73,92.75,92.73,92.73,116799996.0
2008-08-31 23:51:00,92.73,92.735,92.73,92.735,61999997.0
2008-08-31 23:52:00,92.735,92.735,92.735,92.735,3000000.0
2008-08-31 23:53:00,92.735,92.775,92.735,92.775,5000000.0
2008-08-31 23:54:00,92.775,92.775,92.775,92.775,4000000.0
2008-08-31 23:55:00,92.775,92.775,92.77,92.77,20000000.0
2008-08-31 23:56:00,92.715,92.756,92.698,92.713,75800000.0
2008-08-31 23:57:00,92.748,92.766,92.737,92.766,28900000.0
2008-08-31 23:58:00,92.763,92.763,92.741,92.75,19100000.0
2008-08-31 23:59:00,92.74,92.777,92.726,92.726,112100000.0
2008-09-01 00:00:00,92.77,92.77,92.77,92.77,3000000.0
2008-09-01 00:01:00,92.77,92.77,92.77,92.77,1000000.0
2008-09-01 00:02:00,92.77,92.77,92.715,92.715,33400000.0
2008-09-01 00:03:00,92.72,92.725,92.72,92.72,12400000.0
2008-09-01 00:04:00,92.72,92.72,92.71,92.71,17900000.0
2008-09-01 00:05:00,92.71,92.71,92.71,92.71,4800000.0
2008-09-01 00:06:00,92.71,92.71,92.71,92.71,4800000.0
2008-09-01 00:07:00,92.71,92.71,92.71,92.71,4800000.0
2008-09-01 00:08:00,92.71,92.71,92.7,92.71,19200000.0
2008-09-01 00:09:00,92.71,92.72,92.68,92.72,33500000.0
2008-09-01 00:10:00,92.72,92.73,92.7,92.72,16500000.0
2008-09-01 00:11:00,92.72,92.73,92.72,92.725,12200000.0
2008-09-01 00:12:00,92.73,92.73,92.72,92.72,8300000.0
2008-09-01 00:13:00,92.71,92.72,92.71,92.72,27700000.0
2008-09-01 00:14:00,92.72,92.72,92.71,92.72,22800000.0
2008-09-01 00:15:00,92.72,92.72,92.71,92.71,8700000.0
2008-09-01 00:16:00,92.71,92.715,92.71,92.71,10300000.0
2008-09-01 00:17:00,92.71,92.74,92.71,92.74,61400000.0
2008-09-01 00:18:00,92.74,92.74,92.71,92.735,103400000.0
2008-09-01 00:19:00,92.735,92.765,92.735,92.755,141900000.0
2008-09-01 00:20:00,92.76,92.765,92.725,92.75,316400000.0
2008-09-01 00:21:00,92.755,92.785,92.74,92.78,138400000.0
2008-09-01 00:22:00,92.78,92.78,92.725,92.725,35200000.0
2008-09-01 00:23:00,92.72,92.77,92.71,92.77,86900000.0
2008-09-01 00:24:00,92.77,92.77,92.77,92.77,15000000.0
2008-09-01 00:25:00,92.77,92.77,92.74,92.77,34000000.0
2008-09-01 00:26:00,92.77,92.78,92.76,92.77,82500000.0
2008-09-01 00:27:00,92.765,92.775,92.765,92.765,91000003.0
2008-09-01 00:28:00,92.77,92.78,92.745,92.77,53400000.0
2008-09-01 00:29:00,92.78,92.78,92.77,92.78,34700000.0
2008-09-01 00:30:00,92.78,92.78,92.74,92.77,178400002.0
2008-09-01 00:31:00,92.78,92.79,92.76,92.78,55000000.0
2008-09-01 00:32:00,92.77,92.83,92.76,92.82,75000000.0
2008-09-01 00:33:00,92.79,92.82,92.79,92.81,16700000.0
2008-09-01 00:34:00,92.83,92.85,92.81,92.83,60800000.0
2008-09-01 00:35:00,92.84,92.91,92.84,92.91,18000000.0
2008-09-01 00:36:00,92.91,92.92,92.86,92.89,188600001.0
2008-09-01 00:37:00,92.89,92.94,92.88,92.9,70500001.0
2008-09-01 00:38:00,92.91,92.92,92.84,92.87,204600000.0
2008-09-01 00:39:00,92.88,92.89,92.86,92.88,169800000.0
2008-09-01 00:40:00,92.87,92.87,92.83,92.83,15000000.0
2008-09-01 00:41:00,92.82,92.85,92.82,92.84,28600000.0
2008-09-01 00:42:00,92.85,92.86,92.85,92.86,19000000.0
2008-09-01 00:43:00,92.86,92.87,92.85,92.86,69300000.0
2008-09-01 00:44:00,92.86,92.89,92.84,92.87,56400000.0
2008-09-01 00:45:00,92.87,92.89,92.85,92.89,60800000.0
2008-09-01 00:46:00,92.89,92.92,92.88,92.89,38500000.0
2008-09-01 00:47:00,92.9,92.94,92.9,92.94,30200000.0
2008-09-01 00:48:00,92.94,92.94,92.92,92.93,18000000.0
2008-09-01 00:49:00,92.92,92.94,92.92,92.94,24800000.0
2008-09-01 00:50:00,92.95,92.95,92.92,92.93,27800000.0
2008-09-01 00:51:00,92.93,92.94,92.93,92.93,5000000.0
2008-09-01 00:52:00,92.92,92.93,92.92,92.93,4000000.0
2008-09-01 00:53:00,92.92,92.92,92.91,92.92,5000000.0
2008-09-01 00:54:00,92.93,92.93,92.9,92.91,8000000.0
2008-09-01 00:55:00,92.92,92.92,92.89,92.89,8000000.0
2008-09-01 00:56:00,92.89,92.9,92.87,92.9,21000000.0
2008-09-01 00:57:00,92.91,92.92,92.91,92.92,4000000.0
2008-09-01 00:58:00,92.9,92.92,92.89,92.91,13900000.0
2008-09-01 00:59:00,92.9,92.9,92.84,92.87,59200000.0
2008-09-01 01:00:00,92.86,92.895,92.85,92.885,60600000.0
2008-09-01 01:01:00,92.885,92.89,92.87,92.88,27700000.0
2008-09-01 01:02:00,92.89,92.89,92.89,92.89,6100000.0
2008-09-01 01:03:00,92.89,92.9,92.89,92.9,9300000.0
2008-09-01 01:04:00,92.89,92.91,92.89,92.91,46781000.0
2008-09-01 01:05:00,92.895,92.95,92.895,92.94,43200000.0
2008-09-01 01:06:00,92.94,92.94,92.93,92.94,10800000.0
2008-09-01 01:07:00,92.95,92.96,92.935,92.935,7000000.0
2008-09-01 01:08:00,92.92,92.94,92.905,92.92,70300001.0
2008-09-01 01:09:00,92.93,92.96,92.93,92.96,81900000.0
2008-09-01 01:10:00,92.96,92.96,92.93,92.95,34100000.0
2008-09-01 01:11:00,92.92,92.93,92.91,92.93,13600000.0
2008-09-01 01:12:00,92.92,92.94,92.92,92.93,24100000.0
2008-09-01 01:13:00,92.93,92.93,92.93,92.93,2000000.0
2008-09-01 01:14:00,92.93,92.95,92.93,92.93,6000000.0
2008-09-01 01:15:00,92.93,92.95,92.93,92.95,16900000.0
2008-09-01 01:16:00,92.95,92.95,92.93,92.93,15800000.0
2008-09-01 01:17:00,92.92,92.92,92.91,92.92,5000000.0
2008-09-01 01:18:00,92.91,92.98,92.91,92.95,64900000.0
2008-09-01 01:19:00,92.95,92.98,92.935,92.98,69500000.0
2008-09-01 01:20:00,92.98,92.99,92.94,92.94,59462000.0
2008-09-01 01:21:00,92.94,92.95,92.94,92.95,12000000.0
2008-09-01 01:22:00,92.96,92.97,92.94,92.94,19800000.0
2008-09-01 01:23:00,92.95,92.99,92.94,92.97,92399999.0
2008-09-01 01:24:00,92.97,92.97,92.91,92.92,49200000.0
2008-09-01 01:25:00,92.92,92.965,92.9,92.93,60100000.0
2008-09-01 01:26:00,92.93,92.93,92.9,92.9,19700000.0
2008-09-01 01:27:00,92.9,92.9,92.87,92.88,29800000.0
2008-09-01 01:28:00,92.88,92.9,92.87,92.89,42900000.0
2008-09-01 01:29:00,92.87,92.89,92.83,92.86,88500000.0
2008-09-01 01:30:00,92.86,92.86,92.85,92.86,7000000.0
2008-09-01 01:31:00,92.86,92.9,92.86,92.9,21800000.0
2008-09-01 01:32:00,92.9,92.91,92.87,92.9,36400000.0
2008-09-01 01:33:00,92.91,92.95,92.91,92.95,41800000.0
2008-09-01 01:34:00,92.94,92.98,92.92,92.94,90100000.0
2008-09-01 01:35:00,92.95,92.95,92.93,92.93,4000000.0
2008-09-01 01:36:00,92.92,92.95,92.915,92.95,48600000.0
2008-09-01 01:37:00,92.93,92.97,92.92,92.94,69000000.0
2008-09-01 01:38:00,92.96,92.98,92.96,92.97,11800000.0
2008-09-01 01:39:00,92.97,93.0,92.96,92.99,17500000.0
2008-09-01 01:40:00,92.98,92.98,92.97,92.98,21900000.0
2008-09-01 01:41:00,93.0,93.0,92.96,92.98,29700000.0
2008-09-01 01:42:00,92.98,92.98,92.95,92.98,36300000.0
2008-09-01 01:43:00,92.975,92.98,92.965,92.975,16900000.0
2008-09-01 01:44:00,92.97,92.97,92.96,92.97,12900000.0
2008-09-01 01:45:00,92.96,92.97,92.96,92.97,13200000.0
2008-09-01 01:46:00,92.965,92.98,92.945,92.945,58900000.0
2008-09-01 01:47:00,92.95,92.98,92.945,92.96,40900000.0
2008-09-01 01:48:00,92.945,92.97,92.94,92.955,32700000.0
2008-09-01 01:49:00,92.96,92.96,92.94,92.95,27800000.0
2008-09-01 01:50:00,92.95,93.0,92.95,93.0,29200000.0
2008-09-01 01:51:00,92.99,92.99,92.98,92.98,5100000.0
2008-09-01 01:52:00,92.985,92.99,92.98,92.99,9100000.0
2008-09-01 01:53:00,92.99,92.99,92.975,92.98,17900000.0
2008-09-01 01:54:00,92.98,93.02,92.98,93.01,14700000.0
2008-09-01 01:55:00,93.0,93.03,92.96,92.99,74300000.0
2008-09-01 01:56:00,92.99,93.0,92.97,92.99,38400000.0
2008-09-01 01:57:00,92.99,93.01,92.99,93.005,18200000.0
2008-09-01 01:58:00,93.01,93.01,92.99,93.0,6000000.0
2008-09-01 01:59:00,93.0,93.0,92.99,92.99,6000000.0
2008-09-01 02:00:00,93.0,93.03,93.0,93.02,33000000.0
2008-09-01 02:01:00,93.02,93.05,93.01,93.04,57900000.0
2008-09-01 02:02:00,93.05,93.08,93.05,93.06,98000000.0
2008-09-01 02:03:00,93.06,93.07,93.04,93.05,58400000.0
2008-09-01 02:04:00,93.04,93.06,93.04,93.06,14600000.0
2008-09-01 02:05:00,93.04,93.04,93.01,93.04,39100000.0
2008-09-01 02:06:00,93.04,93.04,93.03,93.04,8100000.0
2008-09-01 02:07:00,93.04,93.045,93.04,93.045,5100000.0
2008-09-01 02:08:00,93.04,93.04,93.04,93.04,10400000.0
2008-09-01 02:09:00,93.04,93.08,93.04,93.06,63000000.0
2008-09-01 02:10:00,93.065,93.08,93.05,93.07,67000000.0
2008-09-01 02:11:00,93.09,93.1,93.07,93.09,30400000.0
2008-09-01 02:12:00,93.1,93.1,93.085,93.1,22100000.0
2008-09-01 02:13:00,93.09,93.11,93.07,93.11,47100000.0
2008-09-01 02:14:00,93.095,93.14,93.095,93.14,92400000.0
2008-09-01 02:15:00,93.12,93.16,93.12,93.155,62300000.0
2008-09-01 02:16:00,93.15,93.17,93.135,93.17,72200000.0
2008-09-01 02:17:00,93.17,93.19,93.16,93.17,95900000.0
2008-09-01 02:18:00,93.17,93.21,93.16,93.18,131700000.0
2008-09-01 02:19:00,93.175,93.18,93.16,93.16,76400000.0
2008-09-01 02:20:00,93.16,93.17,93.14,93.15,68300000.0
2008-09-01 02:21:00,93.15,93.15,93.085,93.09,35200000.0
2008-09-01 02:22:00,93.09,93.1,93.04,93.04,58400000.0
2008-09-01 02:23:00,93.04,93.045,93.025,93.04,56300000.0
2008-09-01 02:24:00,93.03,93.08,93.03,93.065,39800000.0
2008-09-01 02:25:00,93.07,93.075,93.04,93.04,61967500.0
2008-09-01 02:26:00,93.06,93.06,93.015,93.035,128235000.0
2008-09-01 02:27:00,93.03,93.04,92.995,93.02,89400000.0
2008-09-01 02:28:00,93.015,93.05,93.01,93.03,75200000.0
2008-09-01 02:29:00,93.035,93.04,92.93,92.93,153300000.0
2008-09-01 02:30:00,92.95,92.99,92.93,92.98,287800000.0
2008-09-01 02:31:00,92.98,93.0,92.98,92.99,93300000.0
2008-09-01 02:32:00,93.0,93.02,92.985,92.985,55000000.0
2008-09-01 02:33:00,92.985,93.02,92.98,93.01,107800000.0
2008-09-01 02:34:00,93.015,93.025,93.01,93.015,37100000.0
2008-09-01 02:35:00,93.01,93.03,93.0,93.02,109500000.0
2008-09-01 02:36:00,93.015,93.015,92.96,92.98,81000000.0
2008-09-01 02:37:00,92.97,92.98,92.905,92.92,127300000.0
2008-09-01 02:38:00,92.92,92.94,92.915,92.935,119200000.0
2008-09-01 02:39:00,92.935,92.965,92.935,92.95,34300000.0
2008-09-01 02:40:00,92.95,92.96,92.94,92.95,111300000.0
2008-09-01 02:41:00,92.96,92.96,92.91,92.925,91600000.0
2008-09-01 02:42:00,92.92,92.93,92.9,92.925,102100000.0
2008-09-01 02:43:00,92.92,92.95,92.89,92.9,95800000.0
2008-09-01 02:44:00,92.89,92.9,92.78,92.83,164200000.0
2008-09-01 02:45:00,92.83,92.84,92.82,92.82,51000000.0
2008-09-01 02:46:00,92.83,92.835,92.82,92.83,66600000.0
2008-09-01 02:47:00,92.83,92.87,92.82,92.87,43400000.0
2008-09-01 02:48:00,92.87,92.89,92.85,92.86,117000000.0
2008-09-01 02:49:00,92.87,92.91,92.87,92.91,110581000.0
2008-09-01 02:50:00,92.915,92.93,92.9,92.92,84900000.0
2008-09-01 02:51:00,92.925,92.93,92.91,92.93,37100000.0
2008-09-01 02:52:00,92.92,92.93,92.91,92.92,51300000.0
2008-09-01 02:53:00,92.92,92.93,92.89,92.89,101800000.0
2008-09-01 02:54:00,92.89,92.92,92.89,92.91,91400000.0
2008-09-01 02:55:00,92.91,92.91,92.84,92.84,106100000.0
2008-09-01 02:56:00,92.84,92.89,92.83,92.87,98500000.0
2008-09-01 02:57:00,92.88,92.895,92.835,92.85,110800001.0
2008-09-01 02:58:00,92.84,92.85,92.78,92.79,122900000.0
2008-09-01 02:59:00,92.8,92.855,92.795,92.82,153000000.0
2008-09-01 03:00:00,92.81,92.825,92.79,92.81,108900000.0
2008-09-01 03:01:00,92.81,92.84,92.81,92.825,122500000.0
2008-09-01 03:02:00,92.82,92.82,92.775,92.79,123600000.0
2008-09-01 03:03:00,92.79,92.79,92.77,92.775,45000000.0
2008-09-01 03:04:00,92.78,92.8,92.78,92.8,34600000.0
2008-09-01 03:05:00,92.8,92.9,92.795,92.9,81000000.0
2008-09-01 03:06:00,92.9,92.9,92.85,92.85,53100000.0
2008-09-01 03:07:00,92.85,92.86,92.84,92.84,49000000.0
2008-09-01 03:08:00,92.84,92.88,92.84,92.87,118800000.0
2008-09-01 03:09:00,92.87,92.87,92.82,92.83,71900000.0
2008-09-01 03:10:00,92.83,92.84,92.77,92.8,122200000.0
2008-09-01 03:11:00,92.79,92.8,92.745,92.75,43500000.0
2008-09-01 03:12:00,92.75,92.76,92.72,92.72,89500000.0
2008-09-01 03:13:00,92.72,92.73,92.71,92.71,67700000.0
2008-09-01 03:14:00,92.7,92.7,92.615,92.615,195200000.0
2008-09-01 03:15:00,92.615,92.64,92.565,92.575,116200000.0
2008-09-01 03:16:00,92.575,92.575,92.52,92.525,169000000.0
2008-09-01 03:17:00,92.53,92.56,92.51,92.51,148400000.0
2008-09-01 03:18:00,92.51,92.52,92.49,92.51,174800000.0
2008-09-01 03:19:00,92.51,92.59,92.51,92.58,81700000.0
2008-09-01 03:20:00,92.58,92.61,92.49,92.5,152500000.0
2008-09-01 03:21:00,92.5,92.51,92.48,92.5,98800000.0
2008-09-01 03:22:00,92.5,92.53,92.47,92.52,114161999.0
2008-09-01 03:23:00,92.52,92.54,92.52,92.52,28700000.0
2008-09-01 03:24:00,92.53,92.55,92.46,92.46,82100000.0
2008-09-01 03:25:00,92.46,92.47,92.43,92.47,99700000.0
2008-09-01 03:26:00,92.465,92.51,92.43,92.49,86900000.0
2008-09-01 03:27:00,92.49,92.55,92.47,92.54,73062000.0
2008-09-01 03:28:00,92.55,92.59,92.54,92.545,105724000.0
2008-09-01 03:29:00,92.55,92.57,92.55,92.57,44000000.0
2008-09-01 03:30:00,92.57,92.57,92.51,92.57,73800000.0
2008-09-01 03:31:00,92.57,92.59,92.535,92.57,67000000.0
2008-09-01 03:32:00,92.57,92.61,92.56,92.6,61200000.0
2008-09-01 03:33:00,92.6,92.61,92.56,92.59,71900000.0
2008-09-01 03:34:00,92.59,92.6,92.56,92.57,107200000.0
2008-09-01 03:35:00,92.57,92.6,92.57,92.6,34000000.0
2008-09-01 03:36:00,92.61,92.69,92.605,92.65,126362000.0
2008-09-01 03:37:00,92.65,92.66,92.635,92.66,62400000.0
2008-09-01 03:38:00,92.65,92.68,92.645,92.66,63900000.0
2008-09-01 03:39:00,92.66,92.66,92.64,92.65,41200000.0
2008-09-01 03:40:00,92.64,92.65,92.61,92.63,53800000.0
2008-09-01 03:41:00,92.63,92.64,92.6,92.63,54920000.0
2008-09-01 03:42:00,92.64,92.67,92.625,92.625,40600000.0
2008-09-01 03:43:00,92.625,92.68,92.62,92.68,81700000.0
2008-09-01 03:44:00,92.68,92.71,92.66,92.69,88700000.0
2008-09-01 03:45:00,92.69,92.72,92.68,92.72,45900000.0
2008-09-01 03:46:00,92.72,92.75,92.72,92.74,36800000.0
2008-09-01 03:47:00,92.74,92.8,92.705,92.78,71900000.0
2008-09-01 03:48:00,92.79,92.79,92.76,92.76,40000000.0
2008-09-01 03:49:00,92.77,92.77,92.74,92.75,59100000.0
2008-09-01 03:50:00,92.76,92.77,92.73,92.73,99200000.0
2008-09-01 03:51:00,92.74,92.75,92.73,92.74,43100000.0
2008-09-01 03:52:00,92.74,92.74,92.71,92.71,71200000.0
2008-09-01 03:53:00,92.71,92.71,92.68,92.69,86200000.0
2008-09-01 03:54:00,92.69,92.71,92.675,92.69,93500000.0
2008-09-01 03:55:00,92.69,92.69,92.67,92.67,58500000.0
2008-09-01 03:56:00,92.67,92.67,92.6,92.625,52000000.0
2008-09-01 03:57:00,92.62,92.62,92.595,92.615,93300000.0
2008-09-01 03:58:00,92.62,92.62,92.56,92.58,71500000.0
2008-09-01 03:59:00,92.56,92.595,92.54,92.56,115100000.0
2008-09-01 04:00:00,92.56,92.59,92.56,92.57,64800000.0
2008-09-01 04:01:00,92.57,92.58,92.54,92.58,65700000.0
2008-09-01 04:02:00,92.575,92.58,92.56,92.56,49000000.0
2008-09-01 04:03:00,92.56,92.575,92.56,92.57,40800000.0
2008-09-01 04:04:00,92.58,92.59,92.57,92.57,33700000.0
2008-09-01 04:05:00,92.565,92.57,92.565,92.57,9000000.0
2008-09-01 04:06:00,92.565,92.61,92.565,92.6,28900000.0
2008-09-01 04:07:00,92.59,92.6,92.58,92.58,16700000.0
2008-09-01 04:08:00,92.59,92.61,92.59,92.61,12400000.0
2008-09-01 04:09:00,92.6,92.6,92.57,92.59,54600000.0
2008-09-01 04:10:00,92.59,92.59,92.55,92.55,100500000.0
2008-09-01 04:11:00,92.58,92.58,92.53,92.55,73600000.0
2008-09-01 04:12:00,92.55,92.55,92.51,92.51,88600000.0
2008-09-01 04:13:00,92.52,92.52,92.49,92.51,67900000.0
2008-09-01 04:14:00,92.51,92.52,92.5,92.52,32600000.0
2008-09-01 04:15:00,92.52,92.54,92.51,92.54,26100000.0
2008-09-01 04:16:00,92.53,92.53,92.495,92.51,49800000.0
2008-09-01 04:17:00,92.51,92.55,92.51,92.55,30100000.0
2008-09-01 04:18:00,92.55,92.55,92.54,92.54,16000000.0
2008-09-01 04:19:00,92.54,92.55,92.53,92.54,39000000.0
2008-09-01 04:20:00,92.54,92.55,92.54,92.55,34000000.0
2008-09-01 04:21:00,92.55,92.57,92.55,92.56,49100000.0
2008-09-01 04:22:00,92.56,92.58,92.56,92.57,58900000.0
2008-09-01 04:23:00,92.58,92.61,92.57,92.59,68100000.0
2008-09-01 04:24:00,92.59,92.61,92.58,92.61,46700000.0
2008-09-01 04:25:00,92.61,92.63,92.6,92.6,69300000.0
2008-09-01 04:26:00,92.6,92.6,92.57,92.58,34500000.0
2008-09-01 04:27:00,92.58,92.58,92.57,92.57,12400000.0
2008-09-01 04:28:00,92.58,92.58,92.56,92.57,50300000.0
2008-09-01 04:29:00,92.58,92.6,92.57,92.58,43700000.0
2008-09-01 04:30:00,92.58,92.58,92.56,92.56,17000000.0
2008-09-01 04:31:00,92.56,92.57,92.56,92.57,16900000.0
2008-09-01 04:32:00,92.57,92.58,92.57,92.57,23900000.0
2008-09-01 04:33:00,92.58,92.58,92.57,92.57,6800000.0
2008-09-01 04:34:00,92.57,92.57,92.57,92.57,11800000.0
2008-09-01 04:35:00,92.57,92.57,92.57,92.57,4400000.0
2008-09-01 04:36:00,92.57,92.57,92.57,92.57,6800000.0
2008-09-01 04:37:00,92.575,92.575,92.57,92.57,11600000.0
2008-09-01 04:38:00,92.56,92.56,92.53,92.54,73500000.0
2008-09-01 04:39:00,92.54,92.54,92.52,92.53,22200000.0
2008-09-01 04:40:00,92.52,92.54,92.52,92.53,15600000.0
2008-09-01 04:41:00,92.53,92.55,92.53,92.55,25300000.0
2008-09-01 04:42:00,92.54,92.54,92.54,92.54,1400000.0
2008-09-01 04:43:00,92.55,92.56,92.55,92.56,8800000.0
2008-09-01 04:44:00,92.56,92.57,92.56,92.57,7200000.0
2008-09-01 04:45:00,92.57,92.59,92.57,92.58,8000000.0
2008-09-01 04:46:00,92.58,92.58,92.58,92.58,7800000.0
2008-09-01 04:47:00,92.58,92.61,92.58,92.61,16400000.0
2008-09-01 04:48:00,92.6,92.61,92.59,92.59,50600000.0
2008-09-01 04:49:00,92.59,92.66,92.59,92.66,35200000.0
2008-09-01 04:50:00,92.66,92.66,92.63,92.64,38900000.0
2008-09-01 04:51:00,92.64,92.65,92.64,92.64,21800000.0
2008-09-01 04:52:00,92.64,92.68,92.64,92.67,52300000.0
2008-09-01 04:53:00,92.67,92.67,92.67,92.67,14000000.0
2008-09-01 04:54:00,92.67,92.67,92.66,92.66,50300000.0
2008-09-01 04:55:00,92.66,92.66,92.64,92.64,21100000.0
2008-09-01 04:56:00,92.65,92.655,92.64,92.64,53300000.0
2008-09-01 04:57:00,92.645,92.68,92.645,92.66,58900000.0
2008-09-01 04:58:00,92.66,92.67,92.66,92.67,22400000.0
2008-09-01 04:59:00,92.67,92.68,92.67,92.68,14600000.0
2008-09-01 05:00:00,92.68,92.7,92.68,92.68,65300000.0
2008-09-01 05:01:00,92.68,92.68,92.67,92.67,13600000.0
2008-09-01 05:02:00,92.66,92.68,92.66,92.67,30600000.0
2008-09-01 05:03:00,92.67,92.67,92.64,92.65,39500000.0
2008-09-01 05:04:00,92.65,92.66,92.65,92.65,42400000.0
2008-09-01 05:05:00,92.65,92.7,92.65,92.7,54400000.0
2008-09-01 05:06:00,92.7,92.72,92.69,92.71,121900000.0
2008-09-01 05:07:00,92.71,92.71,92.695,92.695,56000000.0
2008-09-01 05:08:00,92.695,92.715,92.695,92.705,77000000.0
2008-09-01 05:09:00,92.7,92.7,92.695,92.7,34800000.0
2008-09-01 05:10:00,92.695,92.71,92.685,92.69,43900000.0
2008-09-01 05:11:00,92.69,92.71,92.68,92.7,61100000.0
2008-09-01 05:12:00,92.7,92.7,92.69,92.69,3400000.0
2008-09-01 05:13:00,92.7,92.71,92.69,92.7,56800000.0
2008-09-01 05:14:00,92.7,92.7,92.69,92.69,31000000.0
2008-09-01 05:15:00,92.69,92.69,92.66,92.67,47600000.0
2008-09-01 05:16:00,92.67,92.67,92.67,92.67,11600000.0
2008-09-01 05:17:00,92.67,92.685,92.67,92.68,46400000.0
2008-09-01 05:18:00,92.685,92.69,92.68,92.68,57000000.0
2008-09-01 05:19:00,92.68,92.69,92.68,92.68,15100000.0
2008-09-01 05:20:00,92.68,92.68,92.64,92.65,37700000.0
2008-09-01 05:21:00,92.64,92.64,92.63,92.64,34100000.0
2008-09-01 05:22:00,92.64,92.64,92.62,92.63,29000000.0
2008-09-01 05:23:00,92.63,92.63,92.61,92.61,9800000.0
2008-09-01 05:24:00,92.62,92.62,92.61,92.62,26200000.0
2008-09-01 05:25:00,92.62,92.65,92.62,92.64,34600000.0
2008-09-01 05:26:00,92.63,92.64,92.63,92.64,14100000.0
2008-09-01 05:27:00,92.635,92.64,92.62,92.62,12500000.0
2008-09-01 05:28:00,92.62,92.63,92.62,92.62,12900000.0
2008-09-01 05:29:00,92.63,92.63,92.59,92.595,39400000.0
2008-09-01 05:30:00,92.59,92.6,92.58,92.58,53300000.0
2008-09-01 05:31:00,92.58,92.58,92.555,92.57,35100000.0
2008-09-01 05:32:00,92.58,92.58,92.56,92.57,76600000.0
2008-09-01 05:33:00,92.57,92.58,92.565,92.57,48700000.0
2008-09-01 05:34:00,92.575,92.58,92.56,92.58,39600000.0
2008-09-01 05:35:00,92.58,92.6,92.58,92.6,17800000.0
2008-09-01 05:36:00,92.6,92.62,92.6,92.6,28800000.0
2008-09-01 05:37:00,92.61,92.61,92.59,92.59,42000000.0
2008-09-01 05:38:00,92.59,92.59,92.58,92.58,22900000.0
2008-09-01 05:39:00,92.59,92.6,92.535,92.55,120300000.0
2008-09-01 05:40:00,92.545,92.545,92.51,92.51,38900000.0
2008-09-01 05:41:00,92.51,92.51,92.49,92.5,53100000.0
2008-09-01 05:42:00,92.51,92.52,92.51,92.52,7800000.0
2008-09-01 05:43:00,92.52,92.54,92.52,92.54,21700000.0
2008-09-01 05:44:00,92.54,92.54,92.53,92.54,5400000.0
2008-09-01 05:45:00,92.53,92.53,92.5,92.515,74400000.0
2008-09-01 05:46:00,92.52,92.52,92.51,92.52,39900000.0
2008-09-01 05:47:00,92.52,92.53,92.52,92.53,36300000.0
2008-09-01 05:48:00,92.53,92.53,92.52,92.53,21500000.0
2008-09-01 05:49:00,92.52,92.52,92.51,92.51,42000000.0
2008-09-01 05:50:00,92.51,92.52,92.48,92.48,30000000.0
2008-09-01 05:51:00,92.48,92.5,92.47,92.49,36100000.0
2008-09-01 05:52:00,92.49,92.51,92.49,92.49,34700000.0
2008-09-01 05:53:00,92.5,92.5,92.49,92.49,16400000.0
2008-09-01 05:54:00,92.5,92.52,92.5,92.51,60381000.0
2008-09-01 05:55:00,92.52,92.55,92.51,92.54,62381000.0
2008-09-01 05:56:00,92.54,92.57,92.54,92.57,28300000.0
2008-09-01 05:57:00,92.56,92.59,92.56,92.57,14000000.0
2008-09-01 05:58:00,92.57,92.57,92.54,92.54,22400000.0
2008-09-01 05:59:00,92.55,92.55,92.53,92.53,18400000.0
2008-09-01 06:00:00,92.53,92.55,92.53,92.54,35200000.0
2008-09-01 06:01:00,92.53,92.55,92.52,92.53,41700000.0
2008-09-01 06:02:00,92.54,92.56,92.54,92.55,40100000.0
2008-09-01 06:03:00,92.55,92.55,92.54,92.54,36800000.0
2008-09-01 06:04:00,92.55,92.56,92.55,92.55,9300000.0
2008-09-01 06:05:00,92.55,92.56,92.54,92.56,29200000.0
2008-09-01 06:06:00,92.55,92.57,92.53,92.56,63800000.0
2008-09-01 06:07:00,92.56,92.57,92.53,92.53,35800000.0
2008-09-01 06:08:00,92.52,92.52,92.51,92.52,15000000.0
2008-09-01 06:09:00,92.52,92.52,92.52,92.52,6000000.0
2008-09-01 06:10:00,92.515,92.545,92.51,92.545,28300000.0
2008-09-01 06:11:00,92.55,92.55,92.53,92.53,11800000.0
2008-09-01 06:12:00,92.53,92.53,92.51,92.51,13100000.0
2008-09-01 06:13:00,92.51,92.52,92.5,92.51,33100000.0
2008-09-01 06:14:00,92.51,92.51,92.49,92.495,21800000.0
2008-09-01 06:15:00,92.495,92.51,92.49,92.51,42000000.0
2008-09-01 06:16:00,92.51,92.54,92.51,92.54,55400000.0
2008-09-01 06:17:00,92.54,92.54,92.53,92.53,13000000.0
2008-09-01 06:18:00,92.53,92.54,92.52,92.53,27400000.0
2008-09-01 06:19:00,92.53,92.54,92.52,92.54,31100000.0
2008-09-01 06:20:00,92.53,92.54,92.53,92.53,37000000.0
2008-09-01 06:21:00,92.53,92.54,92.53,92.54,10000000.0
2008-09-01 06:22:00,92.53,92.55,92.53,92.54,42000000.0
2008-09-01 06:23:00,92.54,92.56,92.54,92.55,43900000.0
2008-09-01 06:24:00,92.56,92.57,92.56,92.57,19200000.0
2008-09-01 06:25:00,92.57,92.58,92.57,92.57,24700000.0
2008-09-01 06:26:00,92.57,92.63,92.57,92.62,57900000.0
2008-09-01 06:27:00,92.62,92.63,92.6,92.62,50400000.0
2008-09-01 06:28:00,92.62,92.62,92.6,92.6,59000000.0
2008-09-01 06:29:00,92.6,92.64,92.6,92.64,23000000.0
2008-09-01 06:30:00,92.64,92.65,92.6,92.61,23000000.0
2008-09-01 06:31:00,92.6,92.61,92.6,92.61,12000000.0
2008-09-01 06:32:00,92.61,92.61,92.6,92.61,15000000.0
2008-09-01 06:33:00,92.61,92.61,92.6,92.61,8000000.0
2008-09-01 06:34:00,92.62,92.62,92.62,92.62,5000000.0
2008-09-01 06:35:00,92.61,92.61,92.61,92.61,5000000.0
2008-09-01 06:36:00,92.61,92.61,92.57,92.6,71500000.0
2008-09-01 06:37:00,92.6,92.6,92.57,92.57,57000000.0
2008-09-01 06:38:00,92.58,92.61,92.57,92.59,52200000.0
2008-09-01 06:39:00,92.6,92.61,92.6,92.61,5000000.0
2008-09-01 06:40:00,92.61,92.61,92.56,92.57,70900000.0
2008-09-01 06:41:00,92.58,92.58,92.56,92.57,65100000.0
2008-09-01 06:42:00,92.57,92.57,92.55,92.56,62600000.0
2008-09-01 06:43:00,92.56,92.56,92.55,92.56,32100000.0
2008-09-01 06:44:00,92.56,92.56,92.54,92.54,9000000.0
2008-09-01 06:45:00,92.55,92.57,92.545,92.57,24900000.0
2008-09-01 06:46:00,92.565,92.57,92.56,92.57,8000000.0
2008-09-01 06:47:00,92.56,92.59,92.56,92.59,48443000.0
2008-09-01 06:48:00,92.58,92.59,92.58,92.58,27300000.0
2008-09-01 06:49:00,92.58,92.58,92.565,92.565,23100000.0
2008-09-01 06:50:00,92.57,92.58,92.545,92.56,39981000.0
2008-09-01 06:51:00,92.55,92.57,92.51,92.55,86381000.0
2008-09-01 06:52:00,92.54,92.54,92.51,92.51,42286000.0
2008-09-01 06:53:00,92.53,92.55,92.505,92.55,24962000.0
2008-09-01 06:54:00,92.55,92.57,92.53,92.56,43881000.0
2008-09-01 06:55:00,92.545,92.56,92.515,92.515,39081000.0
2008-09-01 06:56:00,92.52,92.57,92.51,92.57,42000000.0
2008-09-01 06:57:00,92.57,92.57,92.54,92.57,29000000.0
2008-09-01 06:58:00,92.57,92.58,92.56,92.57,13000000.0
2008-09-01 06:59:00,92.57,92.59,92.56,92.57,12000000.0
2008-09-01 07:00:00,92.58,92.6,92.57,92.58,86800000.0
2008-09-01 07:01:00,92.58,92.6,92.57,92.6,39000000.0
2008-09-01 07:02:00,92.595,92.67,92.59,92.65,83600000.0
2008-09-01 07:03:00,92.65,92.67,92.65,92.66,25700000.0
2008-09-01 07:04:00,92.66,92.66,92.64,92.64,50100000.0
2008-09-01 07:05:00,92.64,92.65,92.64,92.65,9800000.0
2008-09-01 07:06:00,92.65,92.65,92.6,92.6,47900000.0
2008-09-01 07:07:00,92.6,92.605,92.575,92.59,41300000.0
2008-09-01 07:08:00,92.595,92.6,92.59,92.6,19600000.0
2008-09-01 07:09:00,92.6,92.615,92.6,92.615,14800000.0
2008-09-01 07:10:00,92.62,92.655,92.615,92.655,34300000.0
2008-09-01 07:11:00,92.655,92.655,92.62,92.63,51600000.0
2008-09-01 07:12:00,92.635,92.635,92.615,92.62,88000000.0
2008-09-01 07:13:00,92.61,92.61,92.59,92.6,24200000.0
2008-09-01 07:14:00,92.6,92.6,92.59,92.6,25300000.0
2008-09-01 07:15:00,92.6,92.6,92.59,92.59,52700000.0
2008-09-01 07:16:00,92.58,92.59,92.58,92.59,9200000.0
2008-09-01 07:17:00,92.59,92.61,92.58,92.6,14200000.0
2008-09-01 07:18:00,92.6,92.61,92.58,92.59,43800000.0
2008-09-01 07:19:00,92.59,92.59,92.58,92.59,14200000.0
2008-09-01 07:20:00,92.59,92.59,92.56,92.58,46600000.0
2008-09-01 07:21:00,92.58,92.61,92.58,92.58,50800000.0
2008-09-01 07:22:00,92.58,92.585,92.56,92.56,71600000.0
2008-09-01 07:23:00,92.57,92.57,92.55,92.55,33500000.0
2008-09-01 07:24:00,92.55,92.55,92.55,92.55,2100000.0
2008-09-01 07:25:00,92.55,92.56,92.55,92.56,10600000.0
2008-09-01 07:26:00,92.56,92.58,92.54,92.56,95800000.0
2008-09-01 07:27:00,92.55,92.585,92.55,92.58,84800000.0
2008-09-01 07:28:00,92.58,92.6,92.58,92.595,45000000.0
2008-09-01 07:29:00,92.59,92.59,92.59,92.59,2800000.0
2008-09-01 07:30:00,92.59,92.59,92.58,92.58,9000000.0
2008-09-01 07:31:00,92.59,92.59,92.58,92.59,20500000.0
2008-09-01 07:32:00,92.59,92.59,92.585,92.59,34500000.0
2008-09-01 07:33:00,92.59,92.6,92.59,92.6,39200000.0
2008-09-01 07:34:00,92.6,92.62,92.6,92.61,27900000.0
2008-09-01 07:35:00,92.62,92.62,92.61,92.61,18281000.0
2008-09-01 07:36:00,92.61,92.61,92.59,92.61,25500000.0
2008-09-01 07:37:00,92.605,92.62,92.595,92.61,11900000.0
2008-09-01 07:38:00,92.61,92.615,92.6,92.61,18300000.0
2008-09-01 07:39:00,92.6,92.61,92.57,92.61,29400000.0
2008-09-01 07:40:00,92.6,92.62,92.6,92.61,44000000.0
2008-09-01 07:41:00,92.61,92.64,92.6,92.63,74300000.0
2008-09-01 07:42:00,92.63,92.655,92.63,92.63,37900000.0
2008-09-01 07:43:00,92.62,92.65,92.62,92.62,39100000.0
2008-09-01 07:44:00,92.62,92.63,92.62,92.625,24600000.0
2008-09-01 07:45:00,92.63,92.63,92.62,92.62,27000000.0
2008-09-01 07:46:00,92.62,92.62,92.6,92.61,22000000.0
2008-09-01 07:47:00,92.6,92.62,92.585,92.62,48800000.0
2008-09-01 07:48:00,92.62,92.62,92.59,92.6,39200000.0
2008-09-01 07:49:00,92.6,92.63,92.6,92.63,80800000.0
2008-09-01 07:50:00,92.63,92.63,92.6,92.6,48400000.0
2008-09-01 07:51:00,92.61,92.62,92.6,92.6,55400000.0
2008-09-01 07:52:00,92.61,92.63,92.61,92.62,27000000.0
2008-09-01 07:53:00,92.62,92.63,92.61,92.62,49200000.0
2008-09-01 07:54:00,92.62,92.63,92.62,92.62,39000000.0
2008-09-01 07:55:00,92.62,92.64,92.62,92.62,19000000.0
2008-09-01 07:56:00,92.63,92.64,92.63,92.63,48200000.0
2008-09-01 07:57:00,92.63,92.63,92.62,92.62,10000000.0
2008-09-01 07:58:00,92.61,92.63,92.6,92.61,51300000.0
2008-09-01 07:59:00,92.61,92.64,92.6,92.64,50600000.0
2008-09-01 08:00:00,92.64,92.64,92.605,92.64,94005000.0
2008-09-01 08:01:00,92.64,92.65,92.62,92.63,70400000.0
2008-09-01 08:02:00,92.63,92.63,92.62,92.63,25500000.0
2008-09-01 08:03:00,92.63,92.63,92.605,92.61,49200000.0
2008-09-01 08:04:00,92.61,92.62,92.605,92.61,58800000.0
2008-09-01 08:05:00,92.61,92.63,92.61,92.63,78300000.0
2008-09-01 08:06:00,92.63,92.66,92.63,92.65,66860000.0
2008-09-01 08:07:00,92.65,92.67,92.65,92.65,98500000.0
2008-09-01 08:08:00,92.65,92.67,92.645,92.66,163500000.0
2008-09-01 08:09:00,92.66,92.665,92.645,92.66,101000000.0
2008-09-01 08:10:00,92.665,92.67,92.65,92.66,60700000.0
2008-09-01 08:11:00,92.665,92.68,92.665,92.665,67700000.0
2008-09-01 08:12:00,92.67,92.69,92.67,92.68,58800000.0
2008-09-01 08:13:00,92.68,92.69,92.67,92.68,39800000.0
2008-09-01 08:14:00,92.67,92.67,92.635,92.64,72000000.0
2008-09-01 08:15:00,92.64,92.64,92.605,92.62,93800000.0
2008-09-01 08:16:00,92.62,92.625,92.57,92.61,69643000.0
2008-09-01 08:17:00,92.605,92.65,92.595,92.64,110100000.0
2008-09-01 08:18:00,92.63,92.64,92.62,92.62,55200000.0
2008-09-01 08:19:00,92.62,92.64,92.615,92.625,52200000.0
2008-09-01 08:20:00,92.63,92.64,92.62,92.63,38500000.0
2008-09-01 08:21:00,92.63,92.64,92.605,92.61,48800000.0
2008-09-01 08:22:00,92.61,92.61,92.61,92.61,20000000.0
2008-09-01 08:23:00,92.61,92.64,92.61,92.63,49000000.0
2008-09-01 08:24:00,92.63,92.63,92.59,92.6,102081000.0
2008-09-01 08:25:00,92.595,92.61,92.595,92.61,35700000.0
2008-09-01 08:26:00,92.6,92.6,92.595,92.595,15500000.0
2008-09-01 08:27:00,92.595,92.61,92.595,92.6,13900000.0
2008-09-01 08:28:00,92.6,92.61,92.595,92.595,24000000.0
2008-09-01 08:29:00,92.59,92.6,92.575,92.58,46200000.0
2008-09-01 08:30:00,92.58,92.6,92.57,92.57,89700000.0
2008-09-01 08:31:00,92.57,92.58,92.53,92.53,85400000.0
2008-09-01 08:32:00,92.52,92.55,92.52,92.55,60481000.0
2008-09-01 08:33:00,92.535,92.55,92.515,92.535,122943000.0
2008-09-01 08:34:00,92.535,92.55,92.45,92.46,94500000.0
2008-09-01 08:35:00,92.46,92.51,92.455,92.49,140900000.0
2008-09-01 08:36:00,92.49,92.495,92.46,92.48,95400000.0
2008-09-01 08:37:00,92.475,92.49,92.44,92.45,128520000.0
2008-09-01 08:38:00,92.45,92.45,92.44,92.45,41500000.0
2008-09-01 08:39:00,92.45,92.46,92.44,92.445,80100000.0
2008-09-01 08:40:00,92.445,92.445,92.38,92.4,146380000.0
2008-09-01 08:41:00,92.4,92.41,92.345,92.39,107581000.0
2008-09-01 08:42:00,92.385,92.44,92.385,92.425,112900000.0
2008-09-01 08:43:00,92.43,92.45,92.41,92.45,129100000.0
2008-09-01 08:44:00,92.45,92.47,92.44,92.47,63800000.0
2008-09-01 08:45:00,92.47,92.48,92.455,92.48,90781000.0
2008-09-01 08:46:00,92.49,92.5,92.465,92.49,64481000.0
2008-09-01 08:47:00,92.49,92.51,92.465,92.5,50181000.0
2008-09-01 08:48:00,92.49,92.52,92.485,92.495,71300000.0
2008-09-01 08:49:00,92.495,92.52,92.495,92.515,44000000.0
2008-09-01 08:50:00,92.52,92.55,92.52,92.53,56500000.0
2008-09-01 08:51:00,92.51,92.53,92.48,92.48,67600000.0
2008-09-01 08:52:00,92.47,92.51,92.47,92.5,54500000.0
2008-09-01 08:53:00,92.5,92.5,92.445,92.48,78400000.0
2008-09-01 08:54:00,92.475,92.52,92.465,92.52,69700000.0
2008-09-01 08:55:00,92.53,92.55,92.52,92.53,27000000.0
2008-09-01 08:56:00,92.53,92.54,92.51,92.52,41000000.0
2008-09-01 08:57:00,92.52,92.53,92.505,92.53,33000000.0
2008-09-01 08:58:00,92.53,92.53,92.51,92.51,34000000.0
2008-09-01 08:59:00,92.51,92.53,92.495,92.53,76000000.0
2008-09-01 09:00:00,92.52,92.55,92.52,92.55,41300000.0
2008-09-01 09:01:00,92.55,92.55,92.525,92.525,57600000.0
2008-09-01 09:02:00,92.525,92.54,92.51,92.515,80500000.0
2008-09-01 09:03:00,92.515,92.52,92.51,92.51,6000000.0
2008-09-01 09:04:00,92.51,92.54,92.51,92.53,33300000.0
2008-09-01 09:05:00,92.525,92.56,92.52,92.545,48943000.0
2008-09-01 09:06:00,92.55,92.55,92.53,92.53,51800000.0
2008-09-01 09:07:00,92.52,92.535,92.485,92.485,109900000.0
2008-09-01 09:08:00,92.485,92.51,92.48,92.51,70400000.0
2008-09-01 09:09:00,92.51,92.53,92.505,92.52,89200000.0
2008-09-01 09:10:00,92.505,92.55,92.505,92.54,118700000.0
2008-09-01 09:11:00,92.535,92.54,92.485,92.5,84480000.0
2008-09-01 09:12:00,92.485,92.515,92.485,92.49,88800000.0
2008-09-01 09:13:00,92.5,92.51,92.48,92.48,93500000.0
2008-09-01 09:14:00,92.48,92.49,92.45,92.45,94400000.0
2008-09-01 09:15:00,92.46,92.47,92.445,92.47,62200000.0
2008-09-01 09:16:00,92.46,92.48,92.445,92.465,116300000.0
2008-09-01 09:17:00,92.465,92.51,92.45,92.48,144200000.0
2008-09-01 09:18:00,92.48,92.51,92.46,92.5,115100000.0
2008-09-01 09:19:00,92.51,92.51,92.495,92.5,85600000.0
2008-09-01 09:20:00,92.51,92.51,92.49,92.495,59000000.0
2008-09-01 09:21:00,92.49,92.5,92.45,92.5,74400000.0
2008-09-01 09:22:00,92.5,92.52,92.49,92.49,111000000.0
2008-09-01 09:23:00,92.495,92.505,92.44,92.45,144300000.0
2008-09-01 09:24:00,92.45,92.49,92.44,92.455,163862000.0
2008-09-01 09:25:00,92.47,92.48,92.395,92.42,143160000.0
2008-09-01 09:26:00,92.42,92.42,92.37,92.37,141900000.0
2008-09-01 09:27:00,92.37,92.4,92.36,92.38,127900000.0
2008-09-01 09:28:00,92.37,92.38,92.36,92.37,137600000.0
2008-09-01 09:29:00,92.36,92.39,92.36,92.385,108800000.0
2008-09-01 09:30:00,92.385,92.425,92.385,92.41,142600000.0
2008-09-01 09:31:00,92.4,92.42,92.39,92.415,71100000.0
2008-09-01 09:32:00,92.415,92.43,92.385,92.4,125100000.0
2008-09-01 09:33:00,92.395,92.4,92.365,92.37,63700000.0
2008-09-01 09:34:00,92.37,92.42,92.355,92.4,135900000.0
2008-09-01 09:35:00,92.4,92.41,92.385,92.41,55300000.0
2008-09-01 09:36:00,92.41,92.41,92.335,92.335,132600000.0
2008-09-01 09:37:00,92.34,92.35,92.275,92.275,217100000.0
2008-09-01 09:38:00,92.275,92.275,92.215,92.24,138400000.0
2008-09-01 09:39:00,92.245,92.28,92.24,92.24,167700000.0
2008-09-01 09:40:00,92.235,92.25,92.19,92.21,139000000.0
2008-09-01 09:41:00,92.2,92.22,92.08,92.08,206000000.0
2008-09-01 09:42:00,92.1,92.14,92.02,92.09,252086000.0
2008-09-01 09:43:00,92.075,92.09,92.04,92.09,146881000.0
2008-09-01 09:44:00,92.08,92.1,92.06,92.09,185762000.0
2008-09-01 09:45:00,92.09,92.11,92.075,92.09,114500000.0
2008-09-01 09:46:00,92.08,92.1,92.075,92.1,92543000.0
2008-09-01 09:47:00,92.095,92.13,92.09,92.11,98724000.0
2008-09-01 09:48:00,92.11,92.12,92.08,92.08,52800000.0
2008-09-01 09:49:00,92.08,92.09,92.045,92.09,83800000.0
2008-09-01 09:50:00,92.09,92.09,92.045,92.06,110981000.0
2008-09-01 09:51:00,92.055,92.06,91.99,92.01,128100000.0
2008-09-01 09:52:00,92.0,92.0,91.95,91.96,102400000.0
2008-09-01 09:53:00,91.96,92.0,91.955,91.98,102481000.0
2008-09-01 09:54:00,91.975,91.98,91.925,91.93,161300000.0
2008-09-01 09:55:00,91.93,91.94,91.875,91.9,190400000.0
2008-09-01 09:56:00,91.9,91.9,91.86,91.87,112500000.0
2008-09-01 09:57:00,91.88,91.9,91.87,91.87,131000000.0
2008-09-01 09:58:00,91.87,91.905,91.845,91.88,155400000.0
2008-09-01 09:59:00,91.89,91.92,91.89,91.92,154700000.0
2008-09-01 10:00:00,91.92,91.95,91.91,91.945,197400000.0
2008-09-01 10:01:00,91.945,91.97,91.925,91.97,192600000.0
2008-09-01 10:02:00,91.98,92.01,91.96,92.01,204800000.0
2008-09-01 10:03:00,92.01,92.03,91.965,92.015,152100000.0
2008-09-01 10:04:00,92.02,92.04,91.99,92.0,119100000.0
2008-09-01 10:05:00,92.0,92.01,91.98,91.98,101800000.0
2008-09-01 10:06:00,91.975,91.98,91.94,91.94,40700000.0
2008-09-01 10:07:00,91.94,91.94,91.91,91.93,72800000.0
2008-09-01 10:08:00,91.93,91.94,91.91,91.915,69700000.0
2008-09-01 10:09:00,91.915,91.93,91.9,91.91,86200000.0
2008-09-01 10:10:00,91.91,91.93,91.89,91.91,84400000.0
2008-09-01 10:11:00,91.92,91.965,91.91,91.92,100600000.0
2008-09-01 10:12:00,91.92,91.94,91.89,91.92,82181000.0
2008-09-01 10:13:00,91.92,91.96,91.915,91.94,88600000.0
2008-09-01 10:14:00,91.94,91.94,91.9,91.92,60900000.0
2008-09-01 10:15:00,91.925,91.96,91.91,91.92,69081000.0
2008-09-01 10:16:00,91.915,91.92,91.91,91.91,21100000.0
2008-09-01 10:17:00,91.895,91.93,91.875,91.92,66700000.0
2008-09-01 10:18:00,91.91,91.93,91.885,91.92,74300000.0
2008-09-01 10:19:00,91.93,91.94,91.9,91.92,59900000.0
2008-09-01 10:20:00,91.92,91.93,91.9,91.93,24600000.0
2008-09-01 10:21:00,91.93,91.93,91.91,91.93,28400000.0
2008-09-01 10:22:00,91.93,91.95,91.91,91.95,34400000.0
2008-09-01 10:23:00,91.96,91.96,91.93,91.95,42000000.0
2008-09-01 10:24:00,91.95,91.95,91.94,91.94,41000000.0
2008-09-01 10:25:00,91.94,91.95,91.925,91.94,44100000.0
2008-09-01 10:26:00,91.94,91.94,91.915,91.92,59981000.0
2008-09-01 10:27:00,91.93,91.95,91.915,91.94,68900000.0
2008-09-01 10:28:00,91.95,91.98,91.95,91.98,44400000.0
2008-09-01 10:29:00,91.98,92.02,91.97,92.015,99500000.0
2008-09-01 10:30:00,92.01,92.035,91.995,92.02,54600000.0
2008-09-01 10:31:00,92.02,92.04,92.02,92.03,33800000.0
2008-09-01 10:32:00,92.03,92.06,92.03,92.05,57800000.0
2008-09-01 10:33:00,92.04,92.09,92.04,92.08,50200000.0
2008-09-01 10:34:00,92.08,92.1,92.07,92.07,62400000.0
2008-09-01 10:35:00,92.06,92.07,92.045,92.05,38100000.0
2008-09-01 10:36:00,92.05,92.09,92.05,92.08,70762000.0
2008-09-01 10:37:00,92.07,92.09,92.07,92.08,62501000.0
2008-09-01 10:38:00,92.09,92.12,92.08,92.09,111500000.0
2008-09-01 10:39:00,92.1,92.13,92.095,92.12,55300000.0
2008-09-01 10:40:00,92.12,92.13,92.08,92.12,62700000.0
2008-09-01 10:41:00,92.12,92.13,92.055,92.08,112300000.0
2008-09-01 10:42:00,92.07,92.12,92.05,92.09,117600000.0
2008-09-01 10:43:00,92.09,92.17,92.08,92.14,88600000.0
2008-09-01 10:44:00,92.14,92.17,92.13,92.17,102800000.0
2008-09-01 10:45:00,92.17,92.2,92.17,92.17,76900000.0
2008-09-01 10:46:00,92.18,92.18,92.145,92.16,43100000.0
2008-09-01 10:47:00,92.15,92.17,92.15,92.16,69700000.0
2008-09-01 10:48:00,92.15,92.16,92.14,92.15,60700000.0
2008-09-01 10:49:00,92.14,92.14,92.13,92.13,15800000.0
2008-09-01 10:50:00,92.13,92.13,92.1,92.115,64000000.0
2008-09-01 10:51:00,92.12,92.15,92.115,92.15,40581000.0
2008-09-01 10:52:00,92.15,92.16,92.14,92.14,53900000.0
2008-09-01 10:53:00,92.14,92.15,92.12,92.12,32300000.0
2008-09-01 10:54:00,92.12,92.13,92.11,92.12,35100000.0
2008-09-01 10:55:00,92.12,92.14,92.11,92.14,49300000.0
2008-09-01 10:56:00,92.14,92.15,92.13,92.13,27500000.0
2008-09-01 10:57:00,92.13,92.13,92.11,92.11,29000000.0
2008-09-01 10:58:00,92.12,92.12,92.105,92.11,12500000.0
2008-09-01 10:59:00,92.11,92.11,92.095,92.1,19700000.0
2008-09-01 11:00:00,92.095,92.12,92.095,92.11,35900000.0
2008-09-01 11:01:00,92.11,92.13,92.105,92.105,16500000.0
2008-09-01 11:02:00,92.105,92.105,92.08,92.09,53800000.0
2008-09-01 11:03:00,92.085,92.09,92.07,92.075,23000000.0
2008-09-01 11:04:00,92.07,92.07,92.05,92.06,31600000.0
2008-09-01 11:05:00,92.055,92.07,92.05,92.06,37500000.0
2008-09-01 11:06:00,92.07,92.08,92.04,92.04,48000000.0
2008-09-01 11:07:00,92.05,92.06,92.05,92.05,12000000.0
2008-09-01 11:08:00,92.04,92.05,92.04,92.04,20100000.0
2008-09-01 11:09:00,92.04,92.06,92.04,92.055,40100000.0
2008-09-01 11:10:00,92.06,92.08,92.055,92.07,24200000.0
2008-09-01 11:11:00,92.07,92.09,92.05,92.06,55400000.0
2008-09-01 11:12:00,92.05,92.06,92.01,92.02,69900000.0
2008-09-01 11:13:00,92.015,92.02,91.99,92.01,52500000.0
2008-09-01 11:14:00,92.01,92.04,91.99,92.02,76600000.0
2008-09-01 11:15:00,92.02,92.04,92.02,92.02,35900000.0
2008-09-01 11:16:00,92.02,92.02,92.01,92.02,17000000.0
2008-09-01 11:17:00,92.03,92.04,92.02,92.03,44300000.0
2008-09-01 11:18:00,92.03,92.05,92.02,92.05,26400000.0
2008-09-01 11:19:00,92.05,92.1,92.04,92.08,44600000.0
2008-09-01 11:20:00,92.08,92.08,92.05,92.05,35800000.0
2008-09-01 11:21:00,92.06,92.07,92.05,92.07,28000000.0
2008-09-01 11:22:00,92.07,92.08,92.04,92.05,27500000.0
2008-09-01 11:23:00,92.06,92.07,92.02,92.03,61600000.0
2008-09-01 11:24:00,92.03,92.08,92.03,92.07,48900000.0
2008-09-01 11:25:00,92.08,92.08,92.06,92.06,37500000.0
2008-09-01 11:26:00,92.06,92.08,92.06,92.08,26500000.0
2008-09-01 11:27:00,92.08,92.08,92.07,92.08,12000000.0
2008-09-01 11:28:00,92.07,92.07,92.05,92.05,25500000.0
2008-09-01 11:29:00,92.05,92.06,92.03,92.06,39100000.0
2008-09-01 11:30:00,92.05,92.06,92.05,92.06,26600000.0
2008-09-01 11:31:00,92.06,92.07,92.045,92.06,34100000.0
2008-09-01 11:32:00,92.06,92.06,92.05,92.06,3000000.0
2008-09-01 11:33:00,92.05,92.07,92.04,92.05,86700000.0
2008-09-01 11:34:00,92.06,92.07,92.05,92.07,44800000.0
2008-09-01 11:35:00,92.07,92.07,92.05,92.05,31100000.0
2008-09-01 11:36:00,92.05,92.06,92.035,92.05,30600000.0
2008-09-01 11:37:00,92.06,92.06,92.035,92.04,62300000.0
2008-09-01 11:38:00,92.04,92.04,92.02,92.04,48200000.0
2008-09-01 11:39:00,92.04,92.05,92.03,92.04,27600000.0
2008-09-01 11:40:00,92.04,92.04,92.02,92.02,33500000.0
2008-09-01 11:41:00,92.02,92.03,92.015,92.02,32400000.0
2008-09-01 11:42:00,92.015,92.03,92.01,92.02,44400000.0
2008-09-01 11:43:00,92.02,92.03,92.015,92.02,8400000.0
2008-09-01 11:44:00,92.02,92.02,91.99,91.99,38800000.0
2008-09-01 11:45:00,91.99,92.01,91.99,92.0,49100000.0
2008-09-01 11:46:00,92.01,92.02,92.0,92.01,76600000.0
2008-09-01 11:47:00,92.01,92.01,91.98,92.0,51600000.0
2008-09-01 11:48:00,91.995,92.0,91.975,91.99,49100000.0
2008-09-01 11:49:00,91.98,92.01,91.98,91.99,62800000.0
2008-09-01 11:50:00,91.99,92.0,91.98,91.99,96600000.0
2008-09-01 11:51:00,91.99,92.0,91.965,91.99,114900000.0
2008-09-01 11:52:00,91.99,91.99,91.98,91.99,15800000.0
2008-09-01 11:53:00,92.0,92.01,92.0,92.0,11000000.0
2008-09-01 11:54:00,91.99,92.0,91.98,91.98,47900000.0
2008-09-01 11:55:00,91.98,91.98,91.97,91.975,53900000.0
2008-09-01 11:56:00,91.97,91.98,91.965,91.975,39500000.0
2008-09-01 11:57:00,91.975,91.99,91.965,91.99,31600000.0
2008-09-01 11:58:00,91.99,92.0,91.985,91.985,15000000.0
2008-09-01 11:59:00,91.985,91.985,91.965,91.975,54000000.0
2008-09-01 12:00:00,91.965,91.97,91.96,91.97,33600000.0
2008-09-01 12:01:00,91.97,92.02,91.965,92.0,69500000.0
2008-09-01 12:02:00,92.0,92.03,91.99,92.03,77500000.0
2008-09-01 12:03:00,92.03,92.06,92.02,92.025,138900000.0
2008-09-01 12:04:00,92.03,92.04,92.02,92.03,53400000.0
2008-09-01 12:05:00,92.035,92.06,92.035,92.06,49600000.0
2008-09-01 12:06:00,92.06,92.06,92.03,92.04,82900000.0
2008-09-01 12:07:00,92.05,92.06,92.005,92.03,100900000.0
2008-09-01 12:08:00,92.025,92.03,92.015,92.03,53300000.0
2008-09-01 12:09:00,92.03,92.03,92.02,92.03,29400000.0
2008-09-01 12:10:00,92.03,92.03,92.02,92.03,13500000.0
2008-09-01 12:11:00,92.02,92.03,92.01,92.02,48400000.0
2008-09-01 12:12:00,92.02,92.03,92.01,92.01,26100000.0
2008-09-01 12:13:00,92.01,92.03,92.01,92.02,47400000.0
2008-09-01 12:14:00,92.02,92.03,92.0,92.0,51100000.0
2008-09-01 12:15:00,92.01,92.02,92.0,92.01,56800000.0
2008-09-01 12:16:00,92.01,92.01,92.0,92.01,17500000.0
2008-09-01 12:17:00,92.01,92.01,92.0,92.01,8000000.0
2008-09-01 12:18:00,92.01,92.01,91.99,92.0,46400000.0
2008-09-01 12:19:00,91.995,92.0,91.99,92.0,32600000.0
2008-09-01 12:20:00,92.0,92.01,91.995,91.995,15600000.0
2008-09-01 12:21:00,91.995,92.02,91.99,92.0,27700000.0
2008-09-01 12:22:00,92.0,92.03,91.985,92.02,42300000.0
2008-09-01 12:23:00,92.02,92.04,92.01,92.03,31000000.0
2008-09-01 12:24:00,92.03,92.03,92.015,92.03,24000000.0
2008-09-01 12:25:00,92.03,92.05,92.03,92.04,66200000.0
2008-09-01 12:26:00,92.04,92.06,92.04,92.05,36200000.0
2008-09-01 12:27:00,92.05,92.05,92.04,92.05,17000000.0
2008-09-01 12:28:00,92.05,92.07,92.05,92.07,7000000.0
2008-09-01 12:29:00,92.07,92.08,92.055,92.065,44300000.0
2008-09-01 12:30:00,92.07,92.13,92.07,92.13,72300000.0
2008-09-01 12:31:00,92.13,92.14,92.115,92.13,52600000.0
2008-09-01 12:32:00,92.14,92.16,92.13,92.15,53700000.0
2008-09-01 12:33:00,92.15,92.17,92.15,92.17,32300000.0
2008-09-01 12:34:00,92.17,92.17,92.125,92.125,64700000.0
2008-09-01 12:35:00,92.14,92.16,92.13,92.16,64600000.0
2008-09-01 12:36:00,92.17,92.17,92.15,92.16,65100000.0
2008-09-01 12:37:00,92.155,92.19,92.155,92.17,53600000.0
2008-09-01 12:38:00,92.165,92.18,92.16,92.17,41300000.0
2008-09-01 12:39:00,92.17,92.19,92.17,92.17,17300000.0
2008-09-01 12:40:00,92.17,92.2,92.17,92.19,27300000.0
2008-09-01 12:41:00,92.19,92.19,92.17,92.17,42300000.0
2008-09-01 12:42:00,92.17,92.18,92.16,92.17,60000000.0
2008-09-01 12:43:00,92.17,92.18,92.14,92.14,76200000.0
2008-09-01 12:44:00,92.15,92.16,92.14,92.15,36400000.0
2008-09-01 12:45:00,92.14,92.15,92.115,92.12,81500000.0
2008-09-01 12:46:00,92.12,92.15,92.105,92.14,60600000.0
2008-09-01 12:47:00,92.15,92.15,92.11,92.11,97600000.0
2008-09-01 12:48:00,92.11,92.12,92.11,92.11,22500000.0
2008-09-01 12:49:00,92.11,92.11,92.1,92.11,31800000.0
2008-09-01 12:50:00,92.11,92.13,92.105,92.12,52100000.0
2008-09-01 12:51:00,92.12,92.13,92.11,92.12,42500000.0
2008-09-01 12:52:00,92.11,92.12,92.1,92.1,22800000.0
2008-09-01 12:53:00,92.1,92.1,92.07,92.1,98300000.0
2008-09-01 12:54:00,92.1,92.11,92.03,92.04,126000000.0
2008-09-01 12:55:00,92.03,92.07,92.015,92.02,122100000.0
2008-09-01 12:56:00,92.02,92.04,91.99,92.0,64700000.0
2008-09-01 12:57:00,92.0,92.0,91.95,91.98,101500000.0
2008-09-01 12:58:00,91.98,92.0,91.97,91.98,65400000.0
2008-09-01 12:59:00,91.98,92.01,91.98,92.01,39400000.0
2008-09-01 13:00:00,92.02,92.04,92.015,92.015,85700000.0
2008-09-01 13:01:00,92.02,92.03,91.985,91.985,86800000.0
2008-09-01 13:02:00,92.0,92.005,91.975,91.99,61300000.0
2008-09-01 13:03:00,91.985,91.99,91.96,91.97,60800000.0
2008-09-01 13:04:00,91.98,91.99,91.96,91.97,137900000.0
2008-09-01 13:05:00,91.97,91.97,91.93,91.94,70500000.0
2008-09-01 13:06:00,91.94,91.97,91.935,91.97,83200000.0
2008-09-01 13:07:00,91.965,91.98,91.955,91.975,85600000.0
2008-09-01 13:08:00,91.99,91.99,91.97,91.97,38300000.0
2008-09-01 13:09:00,91.97,91.99,91.96,91.985,106000000.0
2008-09-01 13:10:00,91.985,91.99,91.97,91.98,36000000.0
2008-09-01 13:11:00,91.98,91.98,91.96,91.97,57600000.0
2008-09-01 13:12:00,91.97,91.97,91.95,91.95,48900000.0
2008-09-01 13:13:00,91.95,91.95,91.935,91.94,50200000.0
2008-09-01 13:14:00,91.94,91.95,91.925,91.93,48100000.0
2008-09-01 13:15:00,91.93,91.96,91.93,91.935,84000000.0
2008-09-01 13:16:00,91.935,91.97,91.925,91.96,143300000.0
2008-09-01 13:17:00,91.96,91.97,91.94,91.96,100700000.0
2008-09-01 13:18:00,91.96,91.965,91.95,91.95,53500000.0
2008-09-01 13:19:00,91.95,91.99,91.94,91.99,80600000.0
2008-09-01 13:20:00,91.99,92.0,91.97,91.97,50100000.0
2008-09-01 13:21:00,91.97,92.02,91.97,92.0,71700000.0
2008-09-01 13:22:00,92.005,92.015,91.985,92.01,68800000.0
2008-09-01 13:23:00,92.02,92.02,92.0,92.01,70200000.0
2008-09-01 13:24:00,92.01,92.085,92.01,92.06,66300000.0
2008-09-01 13:25:00,92.06,92.06,92.025,92.03,62600000.0
2008-09-01 13:26:00,92.025,92.04,92.025,92.03,13300000.0
2008-09-01 13:27:00,92.03,92.03,92.015,92.03,35600000.0
2008-09-01 13:28:00,92.025,92.04,92.025,92.03,14800000.0
2008-09-01 13:29:00,92.03,92.03,92.015,92.015,27600000.0
2008-09-01 13:30:00,92.02,92.03,91.995,92.03,53500000.0
2008-09-01 13:31:00,92.03,92.05,92.02,92.05,23500000.0
2008-09-01 13:32:00,92.05,92.05,92.0,92.03,51200000.0
2008-09-01 13:33:00,92.03,92.03,92.005,92.01,51500000.0
2008-09-01 13:34:00,92.01,92.01,92.0,92.0,39800000.0
2008-09-01 13:35:00,92.01,92.03,92.0,92.03,31000000.0
2008-09-01 13:36:00,92.04,92.04,91.98,92.0,56900000.0
2008-09-01 13:37:00,92.0,92.01,91.98,91.98,52200000.0
2008-09-01 13:38:00,91.98,91.98,91.95,91.95,33800000.0
2008-09-01 13:39:00,91.96,91.98,91.94,91.95,53400000.0
2008-09-01 13:40:00,91.96,91.96,91.945,91.95,43300000.0
2008-09-01 13:41:00,91.96,91.97,91.955,91.97,12900000.0
2008-09-01 13:42:00,91.96,91.97,91.95,91.96,25700000.0
2008-09-01 13:43:00,91.97,91.99,91.97,91.99,6700000.0
2008-09-01 13:44:00,92.0,92.0,91.96,91.96,45200000.0
2008-09-01 13:45:00,91.955,91.97,91.955,91.955,4800000.0
2008-09-01 13:46:00,91.955,91.97,91.955,91.97,27700000.0
2008-09-01 13:47:00,91.97,91.97,91.96,91.96,14000000.0
2008-09-01 13:48:00,91.96,91.97,91.95,91.96,67500000.0
2008-09-01 13:49:00,91.955,91.96,91.945,91.96,42600000.0
2008-09-01 13:50:00,91.96,91.97,91.96,91.96,17000000.0
2008-09-01 13:51:00,91.96,91.96,91.94,91.95,53400000.0
2008-09-01 13:52:00,91.96,91.96,91.95,91.96,29000000.0
2008-09-01 13:53:00,91.96,91.97,91.96,91.97,22500000.0
2008-09-01 13:54:00,91.97,91.98,91.96,91.97,42900000.0
2008-09-01 13:55:00,91.96,91.96,91.96,91.96,12000000.0
2008-09-01 13:56:00,91.96,91.96,91.96,91.96,6000000.0
2008-09-01 13:57:00,91.96,91.96,91.96,91.96,17000000.0
2008-09-01 13:58:00,91.96,91.97,91.945,91.945,34500000.0
2008-09-01 13:59:00,91.95,91.96,91.93,91.96,40100000.0
2008-09-01 14:00:00,91.96,91.98,91.96,91.98,53700000.0
2008-09-01 14:01:00,91.98,92.0,91.98,91.98,44000000.0
2008-09-01 14:02:00,91.98,91.98,91.97,91.98,44600000.0
2008-09-01 14:03:00,91.98,91.99,91.98,91.98,15000000.0
2008-09-01 14:04:00,91.98,91.99,91.98,91.98,41300000.0
2008-09-01 14:05:00,91.98,92.01,91.97,91.99,76700000.0
2008-09-01 14:06:00,92.0,92.01,91.985,91.99,72800000.0
2008-09-01 14:07:00,91.99,91.99,91.95,91.96,67300000.0
2008-09-01 14:08:00,91.96,91.97,91.955,91.97,25600000.0
2008-09-01 14:09:00,91.97,92.0,91.955,91.99,51900000.0
2008-09-01 14:10:00,91.98,92.02,91.98,92.01,24000000.0
2008-09-01 14:11:00,92.01,92.01,92.005,92.01,25700000.0
2008-09-01 14:12:00,92.01,92.01,91.99,92.005,77400000.0
2008-09-01 14:13:00,92.01,92.04,92.01,92.02,69600000.0
2008-09-01 14:14:00,92.02,92.04,92.02,92.025,22700000.0
2008-09-01 14:15:00,92.025,92.03,92.01,92.01,47500000.0
2008-09-01 14:16:00,92.01,92.01,91.985,91.99,26000000.0
2008-09-01 14:17:00,91.99,92.01,91.99,92.005,68500000.0
2008-09-01 14:18:00,92.005,92.05,92.0,92.035,40500000.0
2008-09-01 14:19:00,92.035,92.035,91.995,92.03,52500000.0
2008-09-01 14:20:00,92.03,92.04,91.97,91.99,298260000.0
2008-09-01 14:21:00,91.99,92.01,91.99,92.0,20000000.0
2008-09-01 14:22:00,92.0,92.04,92.0,92.035,69500000.0
2008-09-01 14:23:00,92.04,92.05,92.02,92.02,42500000.0
2008-09-01 14:24:00,92.02,92.065,92.01,92.055,74800000.0
2008-09-01 14:25:00,92.055,92.075,92.045,92.075,51600000.0
2008-09-01 14:26:00,92.075,92.135,92.075,92.13,148800000.0
2008-09-01 14:27:00,92.135,92.14,92.07,92.08,102300000.0
2008-09-01 14:28:00,92.11,92.125,92.095,92.11,100300000.0
2008-09-01 14:29:00,92.105,92.12,92.1,92.11,101400000.0
2008-09-01 14:30:00,92.11,92.125,92.105,92.11,96900000.0
2008-09-01 14:31:00,92.1,92.11,92.08,92.09,102600000.0
2008-09-01 14:32:00,92.09,92.105,92.04,92.06,118200000.0
2008-09-01 14:33:00,92.055,92.055,91.99,92.0,160500000.0
2008-09-01 14:34:00,91.99,92.06,91.99,92.05,81700000.0
2008-09-01 14:35:00,92.05,92.05,91.98,91.995,67340000.0
2008-09-01 14:36:00,91.995,92.05,91.995,92.05,70300000.0
2008-09-01 14:37:00,92.05,92.07,92.025,92.03,101400000.0
2008-09-01 14:38:00,92.03,92.04,92.02,92.02,60800000.0
2008-09-01 14:39:00,92.02,92.02,91.98,91.98,165400000.0
2008-09-01 14:40:00,91.98,91.99,91.97,91.99,76180000.0
2008-09-01 14:41:00,91.99,91.99,91.96,91.96,62820000.0
2008-09-01 14:42:00,91.99,91.99,91.93,91.93,93600000.0
2008-09-01 14:43:00,91.92,91.93,91.91,91.91,45400000.0
2008-09-01 14:44:00,91.91,91.94,91.91,91.92,49200000.0
2008-09-01 14:45:00,91.91,91.92,91.905,91.92,47900000.0
2008-09-01 14:46:00,91.92,91.93,91.92,91.93,31100000.0
2008-09-01 14:47:00,91.92,91.93,91.87,91.87,67500000.0
2008-09-01 14:48:00,91.865,91.91,91.865,91.895,81500000.0
2008-09-01 14:49:00,91.895,91.91,91.89,91.91,90300000.0
2008-09-01 14:50:00,91.91,91.93,91.91,91.92,63300000.0
2008-09-01 14:51:00,91.92,91.92,91.91,91.91,34000000.0
2008-09-01 14:52:00,91.91,91.92,91.905,91.92,85700000.0
2008-09-01 14:53:00,91.92,91.92,91.89,91.89,60500000.0
2008-09-01 14:54:00,91.89,91.905,91.88,91.89,68500000.0
2008-09-01 14:55:00,91.895,91.915,91.895,91.91,77300000.0
2008-09-01 14:56:00,91.91,91.91,91.89,91.91,63680000.0
2008-09-01 14:57:00,91.91,91.91,91.87,91.87,50160000.0
2008-09-01 14:58:00,91.87,91.88,91.865,91.88,14700000.0
2008-09-01 14:59:00,91.88,91.89,91.88,91.89,11000000.0
2008-09-01 15:00:00,91.89,91.9,91.88,91.89,59700000.0
2008-09-01 15:01:00,91.89,91.92,91.89,91.91,41100000.0
2008-09-01 15:02:00,91.905,91.91,91.89,91.9,70300000.0
2008-09-01 15:03:00,91.89,91.9,91.88,91.89,32900000.0
2008-09-01 15:04:00,91.9,91.91,91.895,91.9,30600000.0
2008-09-01 15:05:00,91.91,91.92,91.89,91.91,49300000.0
2008-09-01 15:06:00,91.91,91.92,91.91,91.92,21000000.0
2008-09-01 15:07:00,91.925,91.96,91.925,91.95,45400000.0
2008-09-01 15:08:00,91.95,92.01,91.95,92.0,54900000.0
2008-09-01 15:09:00,92.0,92.0,91.98,91.98,31900000.0
2008-09-01 15:10:00,91.98,92.04,91.98,92.03,131200000.0
2008-09-01 15:11:00,92.03,92.05,92.02,92.05,74100000.0
2008-09-01 15:12:00,92.06,92.06,92.02,92.04,85500000.0
2008-09-01 15:13:00,92.04,92.06,92.03,92.04,104600000.0
2008-09-01 15:14:00,92.04,92.08,92.03,92.06,132100000.0
2008-09-01 15:15:00,92.05,92.06,92.02,92.03,150880000.0
2008-09-01 15:16:00,92.03,92.05,92.02,92.02,108100000.0
2008-09-01 15:17:00,92.025,92.03,91.995,92.01,102300000.0
2008-09-01 15:18:00,92.01,92.02,91.98,91.99,58900000.0
2008-09-01 15:19:00,91.99,92.01,91.975,92.01,59300000.0
2008-09-01 15:20:00,92.01,92.01,91.98,91.98,37300000.0
2008-09-01 15:21:00,91.98,91.98,91.97,91.98,41900000.0
2008-09-01 15:22:00,91.98,91.98,91.945,91.97,54700000.0
2008-09-01 15:23:00,91.98,91.995,91.97,91.98,84500000.0
2008-09-01 15:24:00,91.97,91.99,91.96,91.97,61000000.0
2008-09-01 15:25:00,91.97,92.0,91.97,91.99,43000000.0
2008-09-01 15:26:00,92.0,92.05,91.99,92.03,69900000.0
2008-09-01 15:27:00,92.04,92.105,92.03,92.095,66300000.0
2008-09-01 15:28:00,92.1,92.15,92.1,92.145,130100000.0
2008-09-01 15:29:00,92.14,92.16,92.13,92.16,150400000.0
2008-09-01 15:30:00,92.15,92.21,92.15,92.21,83100000.0
2008-09-01 15:31:00,92.215,92.29,92.215,92.29,177900000.0
2008-09-01 15:32:00,92.29,92.36,92.28,92.345,129000000.0
2008-09-01 15:33:00,92.345,92.36,92.31,92.32,89400000.0
2008-09-01 15:34:00,92.32,92.33,92.305,92.31,68600000.0
2008-09-01 15:35:00,92.3,92.31,92.285,92.3,76500000.0
2008-09-01 15:36:00,92.3,92.32,92.29,92.3,74900000.0
2008-09-01 15:37:00,92.3,92.31,92.29,92.3,30100000.0
2008-09-01 15:38:00,92.295,92.3,92.26,92.285,87900000.0
2008-09-01 15:39:00,92.28,92.28,92.25,92.25,84700000.0
2008-09-01 15:40:00,92.26,92.27,92.245,92.25,105300000.0
2008-09-01 15:41:00,92.25,92.27,92.24,92.25,65000000.0
2008-09-01 15:42:00,92.25,92.29,92.25,92.29,141800000.0
2008-09-01 15:43:00,92.29,92.3,92.28,92.3,33800000.0
2008-09-01 15:44:00,92.29,92.3,92.285,92.29,57000000.0
2008-09-01 15:45:00,92.29,92.295,92.27,92.275,98500000.0
2008-09-01 15:46:00,92.28,92.3,92.25,92.29,68000000.0
2008-09-01 15:47:00,92.28,92.285,92.27,92.28,62300000.0
2008-09-01 15:48:00,92.28,92.29,92.265,92.265,57000000.0
2008-09-01 15:49:00,92.265,92.29,92.245,92.27,117900000.0
2008-09-01 15:50:00,92.27,92.28,92.215,92.22,83800000.0
2008-09-01 15:51:00,92.22,92.235,92.195,92.2,142600000.0
2008-09-01 15:52:00,92.21,92.21,92.105,92.105,91100000.0
2008-09-01 15:53:00,92.095,92.11,92.0,92.02,148000000.0
2008-09-01 15:54:00,92.02,92.04,92.0,92.03,95800000.0
2008-09-01 15:55:00,92.03,92.04,92.01,92.03,88900000.0
2008-09-01 15:56:00,92.03,92.03,92.02,92.02,35300000.0
2008-09-01 15:57:00,92.015,92.055,92.015,92.04,92100000.0
2008-09-01 15:58:00,92.04,92.07,92.04,92.065,89200000.0
2008-09-01 15:59:00,92.07,92.09,92.03,92.03,78280000.0
2008-09-01 16:00:00,92.04,92.07,92.03,92.07,81600000.0
2008-09-01 16:01:00,92.07,92.1,92.07,92.09,39300000.0
2008-09-01 16:02:00,92.09,92.09,92.06,92.09,38000000.0
2008-09-01 16:03:00,92.09,92.1,92.08,92.095,53900000.0
2008-09-01 16:04:00,92.095,92.1,92.06,92.07,48700000.0
2008-09-01 16:05:00,92.08,92.08,92.03,92.05,72200000.0
2008-09-01 16:06:00,92.05,92.07,92.03,92.04,48300000.0
2008-09-01 16:07:00,92.045,92.07,92.03,92.06,48100000.0
2008-09-01 16:08:00,92.06,92.06,92.035,92.045,49200000.0
2008-09-01 16:09:00,92.06,92.08,92.05,92.075,71600000.0
2008-09-01 16:10:00,92.08,92.08,92.075,92.08,26700000.0
2008-09-01 16:11:00,92.085,92.13,92.085,92.12,25800000.0
2008-09-01 16:12:00,92.13,92.14,92.125,92.135,119400000.0
2008-09-01 16:13:00,92.14,92.14,92.13,92.13,24800000.0
2008-09-01 16:14:00,92.14,92.14,92.085,92.1,86500000.0
2008-09-01 16:15:00,92.09,92.11,92.0,92.02,101800000.0
2008-09-01 16:16:00,92.02,92.02,91.98,92.01,152400000.0
2008-09-01 16:17:00,92.01,92.01,91.875,91.9,144400000.0
2008-09-01 16:18:00,91.895,91.9,91.86,91.86,128100000.0
2008-09-01 16:19:00,91.85,91.89,91.84,91.89,89200000.0
2008-09-01 16:20:00,91.89,91.9,91.85,91.86,67700000.0
2008-09-01 16:21:00,91.87,91.88,91.855,91.875,63200000.0
2008-09-01 16:22:00,91.875,91.89,91.87,91.88,67300000.0
2008-09-01 16:23:00,91.875,91.9,91.86,91.9,42800000.0
2008-09-01 16:24:00,91.9,91.92,91.875,91.9,82000000.0
2008-09-01 16:25:00,91.89,91.92,91.865,91.905,72500000.0
2008-09-01 16:26:00,91.9,91.92,91.88,91.91,39000000.0
2008-09-01 16:27:00,91.91,91.92,91.9,91.91,49300000.0
2008-09-01 16:28:00,91.905,91.91,91.885,91.91,96680000.0
2008-09-01 16:29:00,91.9,91.91,91.86,91.89,69400000.0
2008-09-01 16:30:00,91.89,91.9,91.88,91.89,17500000.0
2008-09-01 16:31:00,91.89,91.9,91.87,91.87,65200000.0
2008-09-01 16:32:00,91.88,91.89,91.865,91.875,35200000.0
2008-09-01 16:33:00,91.88,91.91,91.87,91.91,41900000.0
2008-09-01 16:34:00,91.915,91.93,91.91,91.925,68700000.0
2008-09-01 16:35:00,91.925,91.95,91.92,91.95,59100000.0
2008-09-01 16:36:00,91.95,91.95,91.935,91.94,32300000.0
2008-09-01 16:37:00,91.94,91.94,91.925,91.94,51600000.0
2008-09-01 16:38:00,91.94,91.94,91.88,91.93,59900000.0
2008-09-01 16:39:00,91.93,91.93,91.9,91.92,23100000.0
2008-09-01 16:40:00,91.93,91.98,91.93,91.95,56100000.0
2008-09-01 16:41:00,91.96,91.97,91.925,91.965,77000000.0
2008-09-01 16:42:00,91.965,91.97,91.9,91.91,84100000.0
2008-09-01 16:43:00,91.91,91.91,91.9,91.91,24000000.0
2008-09-01 16:44:00,91.91,91.95,91.91,91.95,31000000.0
2008-09-01 16:45:00,91.95,91.95,91.93,91.94,13500000.0
2008-09-01 16:46:00,91.94,91.99,91.94,91.97,95700000.0
2008-09-01 16:47:00,91.97,91.97,91.92,91.93,54800000.0
2008-09-01 16:48:00,91.94,91.95,91.915,91.95,58200000.0
2008-09-01 16:49:00,91.94,91.95,91.92,91.92,48700000.0
2008-09-01 16:50:00,91.92,91.93,91.915,91.93,37400000.0
2008-09-01 16:51:00,91.93,91.965,91.93,91.95,76200000.0
2008-09-01 16:52:00,91.95,91.98,91.95,91.98,16800000.0
2008-09-01 16:53:00,91.98,91.98,91.94,91.97,33100000.0
2008-09-01 16:54:00,91.97,91.995,91.95,91.99,129800000.0
2008-09-01 16:55:00,91.98,92.02,91.98,92.0,130600000.0
2008-09-01 16:56:00,91.99,91.995,91.94,91.95,117000000.0
2008-09-01 16:57:00,91.95,91.95,91.895,91.895,43180000.0
2008-09-01 16:58:00,91.895,91.905,91.86,91.9,82100000.0
2008-09-01 16:59:00,91.9,91.915,91.72,91.75,254600000.0
2008-09-01 17:00:00,91.75,91.8,91.75,91.79,127800000.0
2008-09-01 17:01:00,91.79,91.8,91.75,91.8,117000000.0
2008-09-01 17:02:00,91.79,91.81,91.78,91.79,106800000.0
2008-09-01 17:03:00,91.79,91.79,91.75,91.75,17600000.0
2008-09-01 17:04:00,91.755,91.79,91.755,91.78,101800000.0
2008-09-01 17:05:00,91.78,91.8,91.78,91.79,14000000.0
2008-09-01 17:06:00,91.79,91.8,91.75,91.77,69100000.0
2008-09-01 17:07:00,91.77,91.84,91.77,91.815,60300000.0
2008-09-01 17:08:00,91.82,91.82,91.81,91.82,7100000.0
2008-09-01 17:09:00,91.82,91.82,91.8,91.81,25900000.0
2008-09-01 17:10:00,91.81,91.81,91.79,91.79,27900000.0
2008-09-01 17:11:00,91.8,91.8,91.79,91.79,8300000.0
2008-09-01 17:12:00,91.8,91.81,91.795,91.81,11000000.0
2008-09-01 17:13:00,91.81,91.82,91.81,91.82,21900000.0
2008-09-01 17:14:00,91.82,91.83,91.8,91.8,21100000.0
2008-09-01 17:15:00,91.81,91.825,91.81,91.815,15400000.0
2008-09-01 17:16:00,91.83,91.86,91.82,91.82,35400000.0
2008-09-01 17:17:00,91.825,91.855,91.825,91.85,42700000.0
2008-09-01 17:18:00,91.845,91.85,91.81,91.81,22700000.0
2008-09-01 17:19:00,91.82,91.82,91.82,91.82,16700000.0
2008-09-01 17:20:00,91.82,91.83,91.82,91.82,15800000.0
2008-09-01 17:21:00,91.83,91.83,91.79,91.81,49600000.0
2008-09-01 17:22:00,91.81,91.81,91.81,91.81,4000000.0
2008-09-01 17:23:00,91.81,91.81,91.805,91.81,31000000.0
2008-09-01 17:24:00,91.81,91.82,91.77,91.785,77500000.0
2008-09-01 17:25:00,91.79,91.82,91.78,91.82,87100000.0
2008-09-01 17:26:00,91.82,91.82,91.79,91.8,79900000.0
2008-09-01 17:27:00,91.8,91.8,91.77,91.78,62800000.0
2008-09-01 17:28:00,91.78,91.79,91.77,91.77,39300000.0
2008-09-01 17:29:00,91.77,91.82,91.77,91.81,24000000.0
2008-09-01 17:30:00,91.8,91.81,91.79,91.8,30300000.0
2008-09-01 17:31:00,91.82,91.83,91.795,91.82,43800000.0
2008-09-01 17:32:00,91.83,91.87,91.825,91.84,109500000.0
2008-09-01 17:33:00,91.84,91.845,91.785,91.83,70300000.0
2008-09-01 17:34:00,91.83,91.85,91.82,91.82,16400000.0
2008-09-01 17:35:00,91.82,91.84,91.82,91.84,12800000.0
2008-09-01 17:36:00,91.84,91.84,91.795,91.795,123100000.0
2008-09-01 17:37:00,91.81,91.855,91.795,91.845,55800000.0
2008-09-01 17:38:00,91.85,91.86,91.84,91.85,125300000.0
2008-09-01 17:39:00,91.85,91.87,91.835,91.84,74900000.0
2008-09-01 17:40:00,91.85,91.85,91.84,91.84,9200000.0
2008-09-01 17:41:00,91.84,91.86,91.83,91.84,43300000.0
2008-09-01 17:42:00,91.84,91.88,91.83,91.88,28200000.0
2008-09-01 17:43:00,91.88,91.89,91.87,91.89,25100000.0
2008-09-01 17:44:00,91.89,91.89,91.875,91.875,6800000.0
2008-09-01 17:45:00,91.875,91.88,91.865,91.87,10000000.0
2008-09-01 17:46:00,91.87,91.88,91.87,91.87,7100000.0
2008-09-01 17:47:00,91.88,91.91,91.86,91.9,29700000.0
2008-09-01 17:48:00,91.9,91.92,91.885,91.9,66700000.0
2008-09-01 17:49:00,91.92,91.95,91.89,91.95,90700000.0
2008-09-01 17:50:00,91.95,91.97,91.93,91.95,101000000.0
2008-09-01 17:51:00,91.95,91.95,91.9,91.93,70600000.0
2008-09-01 17:52:00,91.93,91.93,91.89,91.93,49200000.0
2008-09-01 17:53:00,91.93,91.95,91.9,91.9,49000000.0
2008-09-01 17:54:00,91.9,91.93,91.885,91.92,74500000.0
2008-09-01 17:55:00,91.92,91.93,91.88,91.89,68300000.0
2008-09-01 17:56:00,91.885,91.9,91.825,91.86,89800000.0
2008-09-01 17:57:00,91.86,91.88,91.815,91.825,111200000.0
2008-09-01 17:58:00,91.825,91.85,91.825,91.84,55300000.0
2008-09-01 17:59:00,91.84,91.84,91.815,91.83,32800000.0
2008-09-01 18:00:00,91.83,91.86,91.825,91.825,77500000.0
2008-09-01 18:01:00,91.84,91.845,91.81,91.84,93480000.0
2008-09-01 18:02:00,91.84,91.84,91.82,91.84,21600000.0
2008-09-01 18:03:00,91.84,91.84,91.815,91.84,22800000.0
2008-09-01 18:04:00,91.82,91.84,91.82,91.82,21600000.0
2008-09-01 18:05:00,91.83,91.84,91.83,91.84,24200000.0
2008-09-01 18:06:00,91.84,91.84,91.835,91.84,20900000.0
2008-09-01 18:07:00,91.84,91.855,91.84,91.84,24500000.0
2008-09-01 18:08:00,91.84,91.84,91.815,91.835,67300000.0
2008-09-01 18:09:00,91.83,91.85,91.82,91.85,33400000.0
2008-09-01 18:10:00,91.85,91.85,91.81,91.81,35000000.0
2008-09-01 18:11:00,91.81,91.83,91.79,91.79,103000000.0
2008-09-01 18:12:00,91.79,91.79,91.76,91.76,27200000.0
2008-09-01 18:13:00,91.75,91.77,91.75,91.77,30900000.0
2008-09-01 18:14:00,91.76,91.76,91.76,91.76,9000000.0
2008-09-01 18:15:00,91.76,91.78,91.745,91.75,39900000.0
2008-09-01 18:16:00,91.75,91.75,91.71,91.72,67880000.0
2008-09-01 18:17:00,91.73,91.745,91.71,91.73,23400000.0
2008-09-01 18:18:00,91.72,91.74,91.72,91.73,25300000.0
2008-09-01 18:19:00,91.73,91.73,91.72,91.73,18000000.0
2008-09-01 18:20:00,91.75,91.785,91.75,91.77,30600000.0
2008-09-01 18:21:00,91.77,91.77,91.75,91.76,11300000.0
2008-09-01 18:22:00,91.77,91.83,91.765,91.83,33400000.0
2008-09-01 18:23:00,91.83,91.83,91.82,91.82,21000000.0
2008-09-01 18:24:00,91.82,91.82,91.82,91.82,8400000.0
2008-09-01 18:25:00,91.82,91.82,91.785,91.79,27200000.0
2008-09-01 18:26:00,91.79,91.79,91.77,91.77,20400000.0
2008-09-01 18:27:00,91.76,91.79,91.76,91.78,25000000.0
2008-09-01 18:28:00,91.78,91.8,91.775,91.8,19000000.0
2008-09-01 18:29:00,91.79,91.79,91.79,91.79,4200000.0
2008-09-01 18:30:00,91.8,91.8,91.79,91.79,6200000.0
2008-09-01 18:31:00,91.79,91.8,91.785,91.79,67700000.0
2008-09-01 18:32:00,91.79,91.8,91.79,91.8,16000000.0
2008-09-01 18:33:00,91.79,91.79,91.79,91.79,2000000.0
2008-09-01 18:34:00,91.756,91.797,91.752,91.792,101600000.0
2008-09-01 18:35:00,91.78,91.805,91.78,91.78,45500000.0
2008-09-01 18:36:00,91.79,91.79,91.78,91.78,7000000.0
2008-09-01 18:37:00,91.78,91.81,91.78,91.8,41600000.0
2008-09-01 18:38:00,91.8,91.81,91.8,91.81,30800000.0
2008-09-01 18:39:00,91.81,91.81,91.79,91.8,45600000.0
2008-09-01 18:40:00,91.8,91.83,91.8,91.82,22000000.0
2008-09-01 18:41:00,91.82,91.82,91.8,91.8,18000000.0
2008-09-01 18:42:00,91.81,91.815,91.8,91.805,23600000.0
2008-09-01 18:43:00,91.8,91.83,91.795,91.83,101600000.0
2008-09-01 18:44:00,91.83,91.84,91.83,91.83,30100000.0
2008-09-01 18:45:00,91.835,91.85,91.835,91.84,11000000.0
2008-09-01 18:46:00,91.84,91.84,91.835,91.84,8300000.0
2008-09-01 18:47:00,91.84,91.84,91.83,91.83,16200000.0
2008-09-01 18:48:00,91.84,91.865,91.835,91.85,40000000.0
2008-09-01 18:49:00,91.84,91.84,91.835,91.84,8600000.0
2008-09-01 18:50:00,91.84,91.85,91.84,91.84,21400000.0
2008-09-01 18:51:00,91.84,91.84,91.785,91.785,23600000.0
2008-09-01 18:52:00,91.78,91.79,91.775,91.79,27500000.0
2008-09-01 18:53:00,91.79,91.8,91.79,91.795,27600000.0
2008-09-01 18:54:00,91.79,91.82,91.78,91.815,29500000.0
2008-09-01 18:55:00,91.815,91.815,91.725,91.73,61200000.0
2008-09-01 18:56:00,91.725,91.78,91.725,91.755,48200000.0
2008-09-01 18:57:00,91.755,91.755,91.735,91.75,32300000.0
2008-09-01 18:58:00,91.75,91.75,91.73,91.74,24600000.0
2008-09-01 18:59:00,91.74,91.75,91.725,91.74,65800000.0
2008-09-01 19:00:00,91.75,91.76,91.725,91.76,19900000.0
2008-09-01 19:01:00,91.76,91.76,91.74,91.75,4300000.0
2008-09-01 19:02:00,91.75,91.775,91.75,91.755,12100000.0
2008-09-01 19:03:00,91.76,91.795,91.76,91.78,39500000.0
2008-09-01 19:04:00,91.785,91.795,91.765,91.795,44500000.0
2008-09-01 19:05:00,91.785,91.795,91.78,91.79,30400000.0
2008-09-01 19:06:00,91.79,91.79,91.77,91.78,23800000.0
2008-09-01 19:07:00,91.79,91.88,91.78,91.86,20500000.0
2008-09-01 19:08:00,91.84,91.875,91.775,91.815,41100000.0
2008-09-01 19:09:00,91.82,91.825,91.82,91.825,4200000.0
2008-09-01 19:10:00,91.825,91.825,91.805,91.805,8900000.0
2008-09-01 19:11:00,91.82,91.91,91.82,91.875,57300000.0
2008-09-01 19:12:00,91.87,91.91,91.85,91.91,49400000.0
2008-09-01 19:13:00,91.9,91.945,91.9,91.94,44200000.0
2008-09-01 19:14:00,91.94,91.955,91.93,91.94,42700000.0
2008-09-01 19:15:00,91.94,91.95,91.9,91.91,37400000.0
2008-09-01 19:16:00,91.91,91.91,91.895,91.9,64600000.0
2008-09-01 19:17:00,91.91,91.91,91.9,91.91,4500000.0
2008-09-01 19:18:00,91.9,91.9,91.9,91.9,7000000.0
2008-09-01 19:19:00,91.9,91.9,91.9,91.9,3000000.0
2008-09-01 19:20:00,91.91,91.91,91.9,91.9,17800000.0
2008-09-01 19:21:00,91.9,91.9,91.9,91.9,54000000.0
2008-09-01 19:22:00,91.9,91.9,91.87,91.9,92600000.0
2008-09-01 19:23:00,91.9,91.9,91.9,91.9,10800000.0
2008-09-01 19:24:00,91.89,91.9,91.89,91.9,81080000.0
2008-09-01 19:25:00,91.9,91.9,91.9,91.9,5400000.0
2008-09-01 19:26:00,91.87,91.9,91.87,91.87,22600000.0
2008-09-01 19:27:00,91.87,91.9,91.84,91.85,99400000.0
2008-09-01 19:28:00,91.85,91.85,91.84,91.85,70500000.0
2008-09-01 19:29:00,91.85,91.85,91.82,91.85,121400000.0
2008-09-01 19:30:00,91.86,91.87,91.86,91.87,3000000.0
2008-09-01 19:31:00,91.87,91.87,91.855,91.855,3300000.0
2008-09-01 19:32:00,91.855,91.86,91.855,91.86,6900000.0
2008-09-01 19:33:00,91.85,91.87,91.85,91.87,5500000.0
2008-09-01 19:34:00,91.87,91.87,91.86,91.86,2000000.0
2008-09-01 19:35:00,91.86,91.895,91.86,91.86,27000000.0
2008-09-01 19:36:00,91.86,91.88,91.86,91.87,10000000.0
2008-09-01 19:37:00,91.87,91.88,91.865,91.88,6800000.0
2008-09-01 19:38:00,91.86,91.88,91.86,91.87,24400000.0
2008-09-01 19:39:00,91.87,91.87,91.87,91.87,7000000.0
2008-09-01 19:40:00,91.86,91.86,91.86,91.86,2000000.0
2008-09-01 19:41:00,91.86,91.86,91.845,91.85,5400000.0
2008-09-01 19:42:00,91.86,91.87,91.85,91.87,6000000.0
2008-09-01 19:43:00,91.87,91.88,91.85,91.87,16700000.0
2008-09-01 19:44:00,91.87,91.87,91.87,91.87,1000000.0
2008-09-01 19:45:00,91.87,91.87,91.86,91.86,11000000.0
2008-09-01 19:46:00,91.855,91.86,91.85,91.85,5200000.0
2008-09-01 19:47:00,91.85,91.86,91.845,91.86,27200000.0
2008-09-01 19:48:00,91.85,91.85,91.85,91.85,2500000.0
2008-09-01 19:49:00,91.838,91.845,91.835,91.84,216100000.0
2008-09-01 19:50:00,91.86,91.86,91.86,91.86,1000000.0
2008-09-01 19:51:00,91.85,91.85,91.85,91.85,2800000.0
2008-09-01 19:52:00,91.85,91.85,91.85,91.85,1300000.0
2008-09-01 19:53:00,91.86,91.86,91.845,91.85,7700000.0
2008-09-01 19:54:00,91.85,91.85,91.85,91.85,1000000.0
2008-09-01 19:55:00,91.85,91.86,91.845,91.85,6400000.0
2008-09-01 19:56:00,91.84,91.85,91.84,91.85,6500000.0
2008-09-01 19:57:00,91.86,91.87,91.85,91.87,11400000.0
2008-09-01 19:58:00,91.86,91.86,91.86,91.86,1000000.0
2008-09-01 19:59:00,91.836,91.852,91.825,91.831,177000000.0
2008-09-01 20:00:00,91.87,91.87,91.87,91.87,1000000.0
2008-09-01 20:01:00,91.86,91.86,91.86,91.86,3000000.0
2008-09-01 20:02:00,91.86,91.86,91.85,91.85,11000000.0
2008-09-01 20:03:00,91.86,91.88,91.86,91.88,26300000.0
2008-09-01 20:04:00,91.87,91.87,91.87,91.87,7000000.0
2008-09-01 20:05:00,91.9,91.9,91.87,91.87,24800000.0
2008-09-01 20:06:00,91.87,91.87,91.87,91.87,12000000.0
2008-09-01 20:07:00,91.87,91.9,91.87,91.87,29600000.0
2008-09-01 20:08:00,91.88,91.88,91.88,91.88,3000000.0
2008-09-01 20:09:00,91.87,91.88,91.87,91.88,7000000.0
2008-09-01 20:10:00,91.89,91.9,91.89,91.9,6000000.0
2008-09-01 20:11:00,91.91,91.92,91.91,91.92,9000000.0
2008-09-01 20:12:00,91.925,91.935,91.925,91.935,2700000.0
2008-09-01 20:13:00,91.935,91.935,91.925,91.925,4400000.0
2008-09-01 20:14:00,91.935,91.95,91.93,91.95,18500000.0
2008-09-01 20:15:00,91.96,91.97,91.955,91.96,14000000.0
2008-09-01 20:16:00,91.97,92.01,91.94,91.94,116600000.0
2008-09-01 20:17:00,91.94,91.94,91.94,91.94,28000000.0
2008-09-01 20:18:00,91.94,91.94,91.94,91.94,10800000.0
2008-09-01 20:19:00,91.903,91.912,91.896,91.912,232900000.0
2008-09-01 20:20:00,91.93,91.93,91.93,91.93,5400000.0
2008-09-01 20:21:00,91.94,91.975,91.89,91.975,180900000.0
2008-09-01 20:22:00,91.975,91.99,91.96,91.99,10400000.0
2008-09-01 20:23:00,91.985,92.03,91.965,91.97,119400000.0
2008-09-01 20:24:00,91.97,91.98,91.95,91.95,20400000.0
2008-09-01 20:25:00,91.955,91.98,91.955,91.96,9700000.0
2008-09-01 20:26:00,91.96,91.96,91.96,91.96,1000000.0
2008-09-01 20:27:00,91.95,91.95,91.95,91.95,1000000.0
2008-09-01 20:28:00,91.96,91.96,91.96,91.96,1000000.0
2008-09-01 20:29:00,91.95,91.95,91.95,91.95,1000000.0
2008-09-01 20:30:00,91.95,91.95,91.95,91.95,3000000.0
2008-09-01 20:31:00,91.96,91.96,91.95,91.96,6000000.0
2008-09-01 20:32:00,91.95,91.95,91.95,91.95,3000000.0
2008-09-01 20:33:00,91.95,91.95,91.95,91.95,1000000.0
2008-09-01 20:34:00,91.95,91.96,91.95,91.95,6000000.0
2008-09-01 20:35:00,91.96,91.97,91.94,91.97,141100002.0
2008-09-01 20:36:00,91.95,91.95,91.94,91.94,4300000.0
2008-09-01 20:37:00,91.97,91.97,91.97,91.97,6000000.0
2008-09-01 20:38:00,91.96,91.97,91.94,91.97,33000000.0
2008-09-01 20:39:00,91.98,91.98,91.97,91.97,22600000.0
2008-09-01 20:40:00,91.965,91.965,91.965,91.965,1300000.0
2008-09-01 20:41:00,91.97,91.98,91.97,91.98,2300000.0
2008-09-01 20:42:00,91.98,91.99,91.98,91.99,6900000.0
2008-09-01 20:43:00,91.98,91.99,91.98,91.98,55300000.0
2008-09-01 20:44:00,91.98,91.98,91.98,91.98,6900000.0
2008-09-01 20:45:00,91.98,91.99,91.98,91.98,11200000.0
2008-09-01 20:46:00,91.98,91.99,91.98,91.98,5200000.0
2008-09-01 20:47:00,91.98,91.99,91.98,91.98,23100000.0
2008-09-01 20:48:00,91.97,91.97,91.97,91.97,2000000.0
2008-09-01 20:49:00,91.955,91.961,91.942,91.945,106900000.0
2008-09-01 20:50:00,91.98,91.99,91.98,91.98,3000000.0
2008-09-01 20:51:00,91.98,91.99,91.98,91.98,7400000.0
2008-09-01 20:52:00,91.99,92.0,91.98,91.99,8000000.0
2008-09-01 20:53:00,91.98,91.98,91.975,91.98,29100000.0
2008-09-01 20:54:00,91.98,91.99,91.98,91.99,3400000.0
2008-09-01 20:55:00,91.98,91.98,91.975,91.975,2600000.0
2008-09-01 20:56:00,91.98,91.98,91.975,91.975,2600000.0
2008-09-01 20:57:00,91.98,91.99,91.96,91.98,224800005.0
2008-09-01 20:58:00,91.97,91.97,91.97,91.97,46000001.0
2008-09-01 20:59:00,91.965,91.965,91.965,91.965,1300000.0
2008-09-01 21:00:00,91.965,91.965,91.965,91.965,3000000.0
2008-09-01 21:01:00,91.97,91.99,91.96,91.98,142000001.0
2008-09-01 21:02:00,91.975,91.975,91.97,91.97,5200000.0
2008-09-01 21:03:00,91.98,91.98,91.97,91.975,5300000.0
2008-09-01 21:04:00,91.98,91.98,91.98,91.98,1000000.0
2008-09-01 21:05:00,91.975,91.975,91.975,91.975,1300000.0
2008-09-01 21:06:00,91.958,91.97,91.958,91.963,101000000.0
2008-09-01 21:07:00,91.98,91.98,91.98,91.98,3000000.0
2008-09-01 21:08:00,91.98,91.98,91.975,91.975,6300000.0
2008-09-01 21:09:00,91.962,91.977,91.952,91.955,160800000.0
2008-09-01 21:10:00,91.98,91.985,91.98,91.98,5000000.0
2008-09-01 21:11:00,91.97,91.97,91.97,91.97,6500000.0
2008-09-01 21:12:00,91.97,91.98,91.97,91.98,5000000.0
2008-09-01 21:13:00,91.99,92.0,91.99,92.0,4000000.0
2008-09-01 21:14:00,91.99,91.995,91.98,91.985,11300000.0
2008-09-01 21:15:00,91.985,91.985,91.985,91.985,2000000.0
2008-09-01 21:16:00,91.95,91.984,91.95,91.972,177900000.0
2008-09-01 21:17:00,91.99,92.0,91.99,92.0,6400000.0
2008-09-01 21:18:00,91.977,91.991,91.976,91.976,102600000.0
2008-09-01 21:19:00,91.99,92.0,91.99,92.0,7300000.0
2008-09-01 21:20:00,92.01,92.02,91.99,92.0,36300000.0
2008-09-01 21:21:00,91.995,92.0,91.99,92.0,5000000.0
2008-09-01 21:22:00,92.01,92.02,92.0,92.02,29100000.0
2008-09-01 21:23:00,92.03,92.03,92.02,92.02,7000000.0
2008-09-01 21:24:00,92.01,92.01,92.01,92.01,2000000.0
2008-09-01 21:25:00,91.981,91.997,91.979,91.988,221300000.0
2008-09-01 21:26:00,92.01,92.02,92.005,92.02,4900000.0
2008-09-01 21:27:00,92.03,92.04,92.02,92.03,25000000.0
2008-09-01 21:28:00,92.03,92.05,92.03,92.045,28600000.0
2008-09-01 21:29:00,92.05,92.05,92.05,92.05,1000000.0
2008-09-01 21:30:00,92.04,92.04,92.04,92.04,1300000.0
2008-09-01 21:31:00,92.04,92.05,92.04,92.04,11300000.0
2008-09-01 21:32:00,92.04,92.04,92.04,92.04,2000000.0
2008-09-01 21:33:00,92.04,92.04,92.04,92.04,1000000.0
2008-09-01 21:34:00,92.04,92.04,92.04,92.04,2000000.0
2008-09-01 21:35:00,92.04,92.04,92.04,92.04,1000000.0
2008-09-01 21:36:00,92.04,92.04,92.04,92.04,6000000.0
2008-09-01 21:37:00,92.04,92.04,92.035,92.035,3300000.0
2008-09-01 21:38:00,92.035,92.035,92.035,92.035,1300000.0
2008-09-01 21:39:00,92.04,92.04,92.04,92.04,1000000.0
2008-09-01 21:40:00,92.035,92.035,92.035,92.035,1300000.0
2008-09-01 21:41:00,92.045,92.075,92.045,92.05,16400000.0
2008-09-01 21:42:00,92.055,92.055,92.05,92.05,5200000.0
2008-09-01 21:43:00,92.05,92.05,92.04,92.05,20600000.0
2008-09-01 21:44:00,92.05,92.05,92.05,92.05,10800000.0
2008-09-01 21:45:00,92.04,92.05,92.04,92.05,10800000.0
2008-09-01 21:46:00,92.05,92.05,92.05,92.05,27000000.0
2008-09-01 21:47:00,92.05,92.05,92.05,92.05,16200000.0
2008-09-01 21:48:00,92.05,92.05,92.05,92.05,10800000.0
2008-09-01 21:49:00,91.99,92.014,91.976,91.994,16300000.0
2008-09-01 21:50:00,92.04,92.04,92.04,92.04,7000000.0
2008-09-01 21:51:00,92.05,92.05,92.03,92.03,6400000.0
2008-09-01 21:52:00,92.03,92.03,92.03,92.03,5000000.0
2008-09-01 21:53:00,92.04,92.04,92.04,92.04,2000000.0
2008-09-01 21:54:00,92.04,92.04,92.03,92.04,9300000.0
2008-09-01 21:55:00,92.04,92.04,92.03,92.03,4000000.0
2008-09-01 21:56:00,92.03,92.03,92.03,92.03,3000000.0
2008-09-01 21:57:00,92.008,92.011,91.959,92.002,32800000.0
2008-09-01 21:58:00,92.03,92.05,91.98,92.01,41060000.0
2008-09-01 21:59:00,92.0,92.01,91.99,92.01,27600000.0
2008-09-01 22:00:00,92.0,92.01,91.99,91.995,16300000.0
2008-09-01 22:01:00,91.99,91.99,91.99,91.99,6000000.0
2008-09-01 22:02:00,91.99,92.02,91.99,91.99,19900000.0
2008-09-01 22:03:00,91.99,92.01,91.99,92.01,6000000.0
2008-09-01 22:04:00,92.005,92.01,92.005,92.01,3900000.0
2008-09-01 22:05:00,92.03,92.03,91.985,92.0,15300000.0
2008-09-01 22:06:00,92.0,92.0,92.0,92.0,16000000.0
2008-09-01 22:07:00,92.03,92.03,91.995,92.03,82080000.0
2008-09-01 22:08:00,92.03,92.03,92.03,92.03,54000000.0
2008-09-01 22:09:00,92.03,92.03,91.995,92.0,29080000.0
2008-09-01 22:10:00,92.03,92.03,91.99,92.03,34600000.0
2008-09-01 22:11:00,92.03,92.03,92.03,92.03,5400000.0
2008-09-01 22:12:00,92.03,92.03,91.99,91.99,22760000.0
2008-09-01 22:13:00,91.99,92.03,91.98,91.99,44600000.0
2008-09-01 22:14:00,91.985,91.985,91.985,91.985,2600000.0
2008-09-01 22:15:00,91.985,91.985,91.985,91.985,1300000.0
2008-09-01 22:16:00,91.99,91.99,91.99,91.99,1000000.0
2008-09-01 22:17:00,91.985,91.985,91.98,91.98,3300000.0
2008-09-01 22:18:00,91.98,92.005,91.98,92.005,9800000.0
2008-09-01 22:19:00,92.01,92.01,92.01,92.01,9400000.0
2008-09-01 22:20:00,92.01,92.01,92.0,92.0,3400000.0
2008-09-01 22:21:00,92.0,92.015,92.0,92.015,6200000.0
2008-09-01 22:22:00,92.015,92.025,92.005,92.015,12700000.0
2008-09-01 22:23:00,92.01,92.03,91.97,92.0,37500000.0
2008-09-01 22:24:00,92.0,92.0,91.995,91.995,7600000.0
2008-09-01 22:25:00,91.99,92.01,91.99,92.01,10000000.0
2008-09-01 22:26:00,92.01,92.01,91.995,91.995,8300000.0
2008-09-01 22:27:00,91.995,92.01,91.99,91.99,21700000.0
2008-09-01 22:28:00,91.995,92.01,91.995,92.0,7300000.0
2008-09-01 22:29:00,91.995,92.0,91.995,92.0,5600000.0
2008-09-01 22:30:00,92.0,92.0,91.995,92.0,8200000.0
2008-09-01 22:31:00,92.0,92.0,92.0,92.0,2000000.0
2008-09-01 22:32:00,92.0,92.0,91.99,91.99,8500000.0
2008-09-01 22:33:00,91.99,91.99,91.98,91.98,12700000.0
2008-09-01 22:34:00,91.932,91.968,91.919,91.933,48900000.0
2008-09-01 22:35:00,91.98,91.98,91.98,91.98,45200000.0
2008-09-01 22:36:00,91.98,91.98,91.94,91.94,73000000.0
2008-09-01 22:37:00,91.94,91.98,91.94,91.94,21900000.0
2008-09-01 22:38:00,91.945,91.96,91.945,91.95,12400000.0
2008-09-01 22:39:00,91.96,91.96,91.95,91.95,11000000.0
2008-09-01 22:40:00,91.955,91.985,91.91,91.95,31300000.0
2008-09-01 22:41:00,91.95,91.95,91.945,91.945,8300000.0
2008-09-01 22:42:00,91.94,91.98,91.93,91.94,67580000.0
2008-09-01 22:43:00,91.935,91.95,91.935,91.95,8200000.0
2008-09-01 22:44:00,91.955,91.955,91.94,91.95,10500000.0
2008-09-01 22:45:00,91.95,91.95,91.93,91.93,20000000.0
2008-09-01 22:46:00,91.92,91.92,91.91,91.91,4000000.0
2008-09-01 22:47:00,91.91,91.925,91.91,91.92,36000000.0
2008-09-01 22:48:00,91.92,91.92,91.92,91.92,4000000.0
2008-09-01 22:49:00,91.92,91.92,91.92,91.92,6000000.0
2008-09-01 22:50:00,91.91,91.91,91.91,91.91,4000000.0
2008-09-01 22:51:00,91.91,91.91,91.9,91.91,46200000.0
2008-09-01 22:52:00,91.91,91.91,91.9,91.9,10800000.0
2008-09-01 22:53:00,91.91,91.91,91.86,91.86,78840000.0
2008-09-01 22:54:00,91.875,91.91,91.865,91.91,116600000.0
2008-09-01 22:55:00,91.865,91.91,91.86,91.88,46700000.0
2008-09-01 22:56:00,91.88,91.92,91.88,91.9,47400000.0
2008-09-01 22:57:00,91.9,91.91,91.9,91.91,73100000.0
2008-09-01 22:58:00,91.9,91.945,91.9,91.945,33900000.0
2008-09-01 22:59:00,91.94,91.96,91.91,91.935,108500000.0
2008-09-01 23:00:00,91.94,91.94,91.93,91.93,24800000.0
2008-09-01 23:01:00,91.93,91.93,91.93,91.93,10800000.0
2008-09-01 23:02:00,91.93,91.93,91.89,91.93,33000000.0
2008-09-01 23:03:00,91.87,91.93,91.85,91.85,82900000.0
2008-09-01 23:04:00,91.86,91.86,91.85,91.85,3000000.0
2008-09-01 23:05:00,91.85,91.85,91.84,91.85,13000000.0
2008-09-01 23:06:00,91.85,91.85,91.85,91.85,3000000.0
2008-09-01 23:07:00,91.84,91.86,91.84,91.85,18000000.0
2008-09-01 23:08:00,91.86,91.86,91.84,91.84,10000000.0
2008-09-01 23:09:00,91.85,91.86,91.85,91.85,5000000.0
2008-09-01 23:10:00,91.842,91.842,91.822,91.835,10400000.0
2008-09-01 23:11:00,91.85,91.85,91.805,91.82,12000000.0
2008-09-01 23:12:00,91.82,91.82,91.81,91.82,10000000.0
2008-09-01 23:13:00,91.788,91.805,91.783,91.805,24900000.0
2008-09-01 23:14:00,91.81,91.81,91.77,91.77,23900000.0
2008-09-01 23:15:00,91.77,91.78,91.77,91.77,23600000.0
2008-09-01 23:16:00,91.78,91.8,91.78,91.79,13200000.0
2008-09-01 23:17:00,91.8,91.8,91.79,91.79,2000000.0
2008-09-01 23:18:00,91.78,91.78,91.78,91.78,5000000.0
2008-09-01 23:19:00,91.78,91.78,91.78,91.78,10000000.0
2008-09-01 23:20:00,91.78,91.78,91.78,91.78,2000000.0
2008-09-01 23:21:00,91.78,91.8,91.78,91.8,50200000.0
2008-09-01 23:22:00,91.78,91.79,91.78,91.79,12200000.0
2008-09-01 23:23:00,91.79,91.79,91.78,91.78,2000000.0
2008-09-01 23:24:00,91.78,91.8,91.78,91.8,5000000.0
2008-09-01 23:25:00,91.78,91.78,91.78,91.78,1000000.0
2008-09-01 23:26:00,91.81,91.81,91.81,91.81,2000000.0
2008-09-01 23:27:00,91.79,91.81,91.79,91.81,14900000.0
2008-09-01 23:28:00,91.82,91.82,91.82,91.82,4000000.0
2008-09-01 23:29:00,91.82,91.84,91.82,91.83,12700000.0
2008-09-01 23:30:00,91.83,91.85,91.82,91.85,14700000.0
2008-09-01 23:31:00,91.85,91.87,91.84,91.85,23600000.0
2008-09-01 23:32:00,91.86,91.87,91.86,91.87,5400000.0
2008-09-01 23:33:00,91.87,91.88,91.86,91.88,8400000.0
2008-09-01 23:34:00,91.87,91.88,91.86,91.87,18200000.0
2008-09-01 23:35:00,91.88,91.88,91.86,91.86,6200000.0
2008-09-01 23:36:00,91.87,91.87,91.87,91.87,1000000.0
2008-09-01 23:37:00,91.85,91.86,91.83,91.83,56100000.0
2008-09-01 23:38:00,91.83,91.83,91.78,91.78,82600000.0
2008-09-01 23:39:00,91.78,91.78,91.78,91.78,99400001.0
2008-09-01 23:40:00,91.78,91.78,91.78,91.78,119900001.0
2008-09-01 23:41:00,91.764,91.798,91.757,91.762,39000000.0
2008-09-01 23:42:00,91.792,91.801,91.792,91.798,103000000.0
2008-09-01 23:43:00,91.78,91.78,91.78,91.78,35000000.0
2008-09-01 23:44:00,91.78,91.78,91.78,91.78,28600000.0
2008-09-01 23:45:00,91.79,91.8,91.79,91.79,141400000.0
2008-09-01 23:46:00,91.79,91.79,91.79,91.79,1300000.0
2008-09-01 23:47:00,91.8,91.805,91.795,91.8,52400000.0
2008-09-01 23:48:00,91.8,91.82,91.79,91.8,126000000.0
2008-09-01 23:49:00,91.8,91.8,91.8,91.8,16400000.0
2008-09-01 23:50:00,91.805,91.82,91.8,91.81,24500000.0
2008-09-01 23:51:00,91.81,91.83,91.79,91.79,79000000.0
2008-09-01 23:52:00,91.785,91.803,91.769,91.782,27600000.0
2008-09-01 23:53:00,91.82,91.82,91.78,91.78,73100000.0
2008-09-01 23:54:00,91.78,91.81,91.78,91.78,120000000.0
2008-09-01 23:55:00,91.78,91.78,91.78,91.78,29800000.0
2008-09-01 23:56:00,91.78,91.81,91.78,91.78,63000000.0
2008-09-01 23:57:00,91.78,91.78,91.78,91.78,7000000.0
2008-09-01 23:58:00,91.78,91.915,91.67,91.835,540900006.0
2008-09-01 23:59:00,91.813,91.813,91.75,91.8,178100000.0
2008-09-02 00:00:00,91.79,91.79,91.75,91.79,117100000.0
2008-09-02 00:01:00,91.8,91.81,91.775,91.78,163000001.0
2008-09-02 00:02:00,91.78,91.79,91.775,91.79,25600000.0
2008-09-02 00:03:00,91.8,91.8,91.76,91.78,110000004.0
2008-09-02 00:04:00,91.795,91.865,91.79,91.81,201400007.0
2008-09-02 00:05:00,91.81,91.81,91.765,91.77,414900005.0
2008-09-02 00:06:00,91.78,91.81,91.78,91.81,451900001.0
2008-09-02 00:07:00,91.81,91.81,91.74,91.76,549500001.0
2008-09-02 00:08:00,91.76,91.76,91.75,91.76,36100000.0
2008-09-02 00:09:00,91.77,91.77,91.72,91.72,67800001.0
2008-09-02 00:10:00,91.72,91.73,91.65,91.68,360999997.0
2008-09-02 00:11:00,91.67,91.71,91.57,91.59,1053100022.0
2008-09-02 00:12:00,91.59,91.63,91.59,91.61,635000007.0
2008-09-02 00:13:00,91.61,91.63,91.6,91.62,342799996.0
2008-09-02 00:14:00,91.63,91.66,91.63,91.65,194899996.0
2008-09-02 00:15:00,91.65,91.65,91.63,91.63,201399998.0
2008-09-02 00:16:00,91.63,91.63,91.57,91.61,354700004.0
2008-09-02 00:17:00,91.62,91.62,91.54,91.56,86600000.0
2008-09-02 00:18:00,91.56,91.57,91.52,91.57,546200006.0
2008-09-02 00:19:00,91.57,91.61,91.55,91.6,220799999.0
2008-09-02 00:20:00,91.6,91.61,91.59,91.6,92700000.0
2008-09-02 00:21:00,91.59,91.61,91.555,91.58,232400001.0
2008-09-02 00:22:00,91.57,91.58,91.55,91.55,343400001.0
2008-09-02 00:23:00,91.55,91.56,91.5,91.5,353800001.0
2008-09-02 00:24:00,91.5,91.53,91.48,91.48,343000002.0
2008-09-02 00:25:00,91.48,91.485,91.39,91.41,894000004.0
2008-09-02 00:26:00,91.4,91.435,91.36,91.41,612799996.0
2008-09-02 00:27:00,91.43,91.49,91.415,91.47,520899996.0
2008-09-02 00:28:00,91.47,91.47,91.41,91.445,433400009.0
2008-09-02 00:29:00,91.445,91.455,91.39,91.4,895400007.0
2008-09-02 00:30:00,91.395,91.455,91.395,91.435,476400003.0
2008-09-02 00:31:00,91.435,91.465,91.43,91.46,305199999.0
2008-09-02 00:32:00,91.46,91.47,91.43,91.445,227999998.0
2008-09-02 00:33:00,91.46,91.52,91.46,91.52,353400003.0
2008-09-02 00:34:00,91.52,91.52,91.465,91.49,177200001.0
2008-09-02 00:35:00,91.49,91.5,91.48,91.5,455499997.0
2008-09-02 00:36:00,91.49,91.49,91.44,91.48,228200001.0
2008-09-02 00:37:00,91.47,91.55,91.47,91.55,363100002.0
2008-09-02 00:38:00,91.55,91.58,91.52,91.53,154299998.0
2008-09-02 00:39:00,91.53,91.57,91.53,91.55,139900001.0
2008-09-02 00:40:00,91.53,91.53,91.45,91.47,601800005.0
2008-09-02 00:41:00,91.47,91.47,91.44,91.44,141299998.0
2008-09-02 00:42:00,91.44,91.47,91.44,91.45,124400001.0
2008-09-02 00:43:00,91.44,91.44,91.385,91.405,404600001.0
2008-09-02 00:44:00,91.41,91.43,91.39,91.42,341800000.0
2008-09-02 00:45:00,91.42,91.47,91.4,91.44,227800000.0
2008-09-02 00:46:00,91.46,91.49,91.435,91.44,161800000.0
2008-09-02 00:47:00,91.44,91.49,91.44,91.45,187500001.0
2008-09-02 00:48:00,91.45,91.46,91.43,91.435,224400000.0
2008-09-02 00:49:00,91.435,91.5,91.43,91.5,235600002.0
2008-09-02 00:50:00,91.49,91.49,91.46,91.46,96000001.0
2008-09-02 00:51:00,91.46,91.49,91.46,91.49,214300001.0
2008-09-02 00:52:00,91.48,91.55,91.46,91.53,97300000.0
2008-09-02 00:53:00,91.53,91.56,91.435,91.56,390100006.0
2008-09-02 00:54:00,91.56,91.62,91.56,91.62,69799999.0
2008-09-02 00:55:00,91.62,91.62,91.58,91.58,53300001.0
2008-09-02 00:56:00,91.59,91.6,91.57,91.58,87700000.0
2008-09-02 00:57:00,91.585,91.59,91.55,91.575,56000000.0
2008-09-02 00:58:00,91.57,91.575,91.56,91.57,26700000.0
2008-09-02 00:59:00,91.575,91.66,91.575,91.66,166700000.0
2008-09-02 01:00:00,91.67,91.7,91.67,91.69,30000000.0
2008-09-02 01:01:00,91.68,91.8,91.68,91.8,233400000.0
2008-09-02 01:02:00,91.8,91.8,91.71,91.72,110180001.0
2008-09-02 01:03:00,91.72,91.76,91.72,91.76,216679999.0
2008-09-02 01:04:00,91.76,91.76,91.74,91.76,9600000.0
2008-09-02 01:05:00,91.76,91.82,91.76,91.82,424099998.0
2008-09-02 01:06:00,91.82,91.87,91.8,91.87,192200000.0
2008-09-02 01:07:00,91.88,91.88,91.8,91.865,269699998.0
2008-09-02 01:08:00,91.86,91.86,91.785,91.785,177799998.0
2008-09-02 01:09:00,91.78,91.8,91.78,91.8,306800001.0
2008-09-02 01:10:00,91.8,91.8,91.79,91.79,54299999.0
2008-09-02 01:11:00,91.79,91.79,91.78,91.785,46500000.0
2008-09-02 01:12:00,91.78,91.855,91.78,91.82,55000000.0
2008-09-02 01:13:00,91.82,91.82,91.82,91.82,10000000.0
2008-09-02 01:14:00,91.82,91.84,91.815,91.815,26000000.0
2008-09-02 01:15:00,91.815,91.83,91.76,91.78,92400000.0
2008-09-02 01:16:00,91.79,91.79,91.74,91.74,60800000.0
2008-09-02 01:17:00,91.74,91.745,91.715,91.73,80100000.0
2008-09-02 01:18:00,91.72,91.73,91.69,91.7,184100001.0
2008-09-02 01:19:00,91.695,91.705,91.68,91.7,33100000.0
2008-09-02 01:20:00,91.7,91.7,91.67,91.67,9680000.0
2008-09-02 01:21:00,91.665,91.7,91.645,91.645,65280000.0
2008-09-02 01:22:00,91.645,91.645,91.61,91.62,141900000.0
2008-09-02 01:23:00,91.62,91.62,91.59,91.59,308999998.0
2008-09-02 01:24:00,91.59,91.59,91.51,91.51,570600003.0
2008-09-02 01:25:00,91.5,91.53,91.49,91.49,409500001.0
2008-09-02 01:26:00,91.49,91.51,91.46,91.5,436800000.0
2008-09-02 01:27:00,91.5,91.53,91.49,91.52,175400000.0
2008-09-02 01:28:00,91.52,91.56,91.51,91.555,219100000.0
2008-09-02 01:29:00,91.57,91.71,91.57,91.69,454900000.0
2008-09-02 01:30:00,91.69,91.73,91.68,91.71,276900005.0
2008-09-02 01:31:00,91.71,91.72,91.685,91.7,232099999.0
2008-09-02 01:32:00,91.7,91.725,91.7,91.725,175100001.0
2008-09-02 01:33:00,91.735,91.76,91.725,91.75,149499997.0
2008-09-02 01:34:00,91.75,91.79,91.75,91.78,215300000.0
2008-09-02 01:35:00,91.78,91.79,91.75,91.78,174800001.0
2008-09-02 01:36:00,91.77,91.78,91.75,91.77,379099999.0
2008-09-02 01:37:00,91.77,91.795,91.77,91.77,226299998.0
2008-09-02 01:38:00,91.77,91.77,91.69,91.695,187199999.0
2008-09-02 01:39:00,91.7,91.735,91.68,91.69,212499999.0
2008-09-02 01:40:00,91.7,91.7,91.68,91.69,90799999.0
2008-09-02 01:41:00,91.7,91.7,91.67,91.67,254199996.0
2008-09-02 01:42:00,91.67,91.7,91.67,91.67,190000000.0
2008-09-02 01:43:00,91.67,91.67,91.65,91.67,417599998.0
2008-09-02 01:44:00,91.67,91.72,91.67,91.7,320499996.0
2008-09-02 01:45:00,91.705,91.705,91.69,91.69,92900001.0
2008-09-02 01:46:00,91.69,91.705,91.67,91.69,264700001.0
2008-09-02 01:47:00,91.69,91.69,91.66,91.68,437000002.0
2008-09-02 01:48:00,91.67,91.67,91.625,91.64,151600000.0
2008-09-02 01:49:00,91.64,91.67,91.64,91.64,233700000.0
2008-09-02 01:50:00,91.635,91.67,91.63,91.67,703900000.0
2008-09-02 01:51:00,91.67,91.67,91.66,91.66,63899999.0
2008-09-02 01:52:00,91.66,91.68,91.66,91.68,130799998.0
2008-09-02 01:53:00,91.67,91.71,91.67,91.7,116999999.0
2008-09-02 01:54:00,91.7,91.71,91.69,91.7,68500000.0
2008-09-02 01:55:00,91.7,91.7,91.67,91.69,162800000.0
2008-09-02 01:56:00,91.69,91.74,91.69,91.74,247299997.0
2008-09-02 01:57:00,91.73,91.75,91.72,91.74,267099997.0
2008-09-02 01:58:00,91.75,91.79,91.75,91.79,138399997.0
2008-09-02 01:59:00,91.79,91.81,91.77,91.79,225699998.0
2008-09-02 02:00:00,91.78,91.81,91.77,91.8,222000001.0
2008-09-02 02:01:00,91.8,91.825,91.78,91.81,135000001.0
2008-09-02 02:02:00,91.8,91.83,91.8,91.82,297399996.0
2008-09-02 02:03:00,91.82,91.84,91.81,91.83,111899999.0
2008-09-02 02:04:00,91.825,91.825,91.74,91.8,137000000.0
2008-09-02 02:05:00,91.8,91.8,91.79,91.795,142599999.0
2008-09-02 02:06:00,91.8,91.8,91.79,91.8,114899999.0
2008-09-02 02:07:00,91.8,91.83,91.8,91.83,86000000.0
2008-09-02 02:08:00,91.83,91.88,91.83,91.87,250700002.0
2008-09-02 02:09:00,91.87,91.88,91.83,91.84,141899999.0
2008-09-02 02:10:00,91.84,91.84,91.81,91.83,330399997.0
2008-09-02 02:11:00,91.83,91.83,91.8,91.81,340199999.0
2008-09-02 02:12:00,91.8,91.81,91.8,91.8,164999999.0
2008-09-02 02:13:00,91.8,91.81,91.78,91.8,262500001.0
2008-09-02 02:14:00,91.8,91.82,91.79,91.8,130300000.0
2008-09-02 02:15:00,91.81,91.81,91.8,91.8,8000000.0
2008-09-02 02:16:00,91.8,91.8,91.77,91.775,66600000.0
2008-09-02 02:17:00,91.77,91.79,91.765,91.785,140500000.0
2008-09-02 02:18:00,91.78,91.805,91.77,91.8,130300000.0
2008-09-02 02:19:00,91.8,91.82,91.8,91.81,142900002.0
2008-09-02 02:20:00,91.81,91.81,91.78,91.795,156100000.0
2008-09-02 02:21:00,91.79,91.79,91.77,91.79,208700000.0
2008-09-02 02:22:00,91.79,91.79,91.78,91.79,224000000.0
2008-09-02 02:23:00,91.79,91.79,91.78,91.79,200700000.0
2008-09-02 02:24:00,91.785,91.79,91.78,91.78,38000000.0
2008-09-02 02:25:00,91.79,91.855,91.79,91.855,223900001.0
2008-09-02 02:26:00,91.86,91.865,91.85,91.85,51300000.0
2008-09-02 02:27:00,91.85,91.865,91.85,91.86,208800000.0
2008-09-02 02:28:00,91.86,91.86,91.85,91.85,79800000.0
2008-09-02 02:29:00,91.84,91.86,91.84,91.86,70100000.0
2008-09-02 02:30:00,91.86,91.875,91.85,91.86,163200000.0
2008-09-02 02:31:00,91.865,91.91,91.86,91.91,449900000.0
2008-09-02 02:32:00,91.91,91.925,91.9,91.925,212300000.0
2008-09-02 02:33:00,91.92,91.94,91.91,91.94,374700000.0
2008-09-02 02:34:00,91.935,92.04,91.93,92.03,488500001.0
2008-09-02 02:35:00,92.03,92.085,92.01,92.07,424400000.0
2008-09-02 02:36:00,92.07,92.11,92.04,92.11,278900000.0
2008-09-02 02:37:00,92.12,92.16,92.11,92.14,380400000.0
2008-09-02 02:38:00,92.14,92.17,92.13,92.14,187700000.0
2008-09-02 02:39:00,92.135,92.17,92.13,92.17,131800000.0
2008-09-02 02:40:00,92.17,92.18,92.145,92.16,260600000.0
2008-09-02 02:41:00,92.16,92.16,92.11,92.15,235580000.0
2008-09-02 02:42:00,92.15,92.16,92.12,92.13,182200000.0
2008-09-02 02:43:00,92.13,92.15,92.1,92.13,264900000.0
2008-09-02 02:44:00,92.13,92.14,92.11,92.13,152199999.0
2008-09-02 02:45:00,92.13,92.14,92.12,92.13,121700000.0
2008-09-02 02:46:00,92.14,92.15,92.135,92.14,31900000.0
2008-09-02 02:47:00,92.14,92.16,92.14,92.155,109300000.0
2008-09-02 02:48:00,92.15,92.165,92.14,92.16,75300000.0
2008-09-02 02:49:00,92.16,92.205,92.135,92.17,206939998.0
2008-09-02 02:50:00,92.15,92.21,92.15,92.17,102000002.0
2008-09-02 02:51:00,92.17,92.21,92.17,92.2,101500000.0
2008-09-02 02:52:00,92.2,92.21,92.19,92.2,98500000.0
2008-09-02 02:53:00,92.21,92.22,92.2,92.21,93899999.0
2008-09-02 02:54:00,92.21,92.25,92.21,92.24,96800000.0
2008-09-02 02:55:00,92.23,92.24,92.215,92.24,124200000.0
2008-09-02 02:56:00,92.24,92.25,92.23,92.24,55000000.0
2008-09-02 02:57:00,92.24,92.28,92.24,92.26,59000000.0
2008-09-02 02:58:00,92.26,92.27,92.25,92.27,64700000.0
2008-09-02 02:59:00,92.27,92.28,92.22,92.25,130900000.0
2008-09-02 03:00:00,92.25,92.3,92.25,92.28,136500000.0
2008-09-02 03:01:00,92.28,92.32,92.28,92.315,280700000.0
2008-09-02 03:02:00,92.32,92.32,92.26,92.27,206100000.0
2008-09-02 03:03:00,92.28,92.295,92.22,92.22,109800000.0
2008-09-02 03:04:00,92.23,92.23,92.22,92.225,66500000.0
2008-09-02 03:05:00,92.22,92.25,92.22,92.245,194600001.0
2008-09-02 03:06:00,92.25,92.25,92.215,92.215,41900000.0
2008-09-02 03:07:00,92.205,92.22,92.205,92.21,71800000.0
2008-09-02 03:08:00,92.21,92.22,92.175,92.175,359200000.0
2008-09-02 03:09:00,92.165,92.18,92.14,92.14,337000000.0
2008-09-02 03:10:00,92.14,92.14,92.105,92.105,305300000.0
2008-09-02 03:11:00,92.12,92.14,92.07,92.09,278000000.0
2008-09-02 03:12:00,92.09,92.12,92.08,92.1,416600000.0
2008-09-02 03:13:00,92.1,92.1,92.01,92.01,509300002.0
2008-09-02 03:14:00,92.01,92.06,92.01,92.06,223400000.0
2008-09-02 03:15:00,92.06,92.07,92.05,92.06,117000000.0
2008-09-02 03:16:00,92.06,92.08,92.055,92.07,255200000.0
2008-09-02 03:17:00,92.07,92.09,92.06,92.07,217300000.0
2008-09-02 03:18:00,92.07,92.07,92.04,92.06,228500000.0
2008-09-02 03:19:00,92.06,92.08,92.055,92.07,85600000.0
2008-09-02 03:20:00,92.07,92.09,92.07,92.08,175300000.0
2008-09-02 03:21:00,92.09,92.09,92.07,92.08,207000000.0
2008-09-02 03:22:00,92.07,92.08,92.07,92.075,45100000.0
2008-09-02 03:23:00,92.075,92.1,92.075,92.09,121900000.0
2008-09-02 03:24:00,92.08,92.13,92.08,92.13,146200000.0
2008-09-02 03:25:00,92.13,92.21,92.13,92.2,109500000.0
2008-09-02 03:26:00,92.2,92.23,92.2,92.22,144800000.0
2008-09-02 03:27:00,92.225,92.25,92.22,92.24,336499999.0
2008-09-02 03:28:00,92.24,92.275,92.24,92.26,487299997.0
2008-09-02 03:29:00,92.26,92.28,92.245,92.27,371000000.0
2008-09-02 03:30:00,92.27,92.29,92.075,92.25,435900003.0
2008-09-02 03:31:00,92.25,92.25,92.12,92.12,793699985.0
2008-09-02 03:32:00,92.12,92.13,92.09,92.1,88300000.0
2008-09-02 03:33:00,92.11,92.11,92.04,92.05,165499999.0
2008-09-02 03:34:00,92.05,92.08,92.04,92.07,131900000.0
2008-09-02 03:35:00,92.07,92.08,92.03,92.03,88099999.0
2008-09-02 03:36:00,92.03,92.035,92.0,92.02,98599999.0
2008-09-02 03:37:00,92.03,92.05,92.02,92.04,124900001.0
2008-09-02 03:38:00,92.03,92.03,91.98,92.0,173600001.0
2008-09-02 03:39:00,92.0,92.01,91.94,91.96,192679999.0
2008-09-02 03:40:00,91.96,92.0,91.96,91.99,43400000.0
2008-09-02 03:41:00,91.99,92.0,91.92,91.92,42100000.0
2008-09-02 03:42:00,91.92,91.92,91.9,91.91,48700000.0
2008-09-02 03:43:00,91.92,91.97,91.9,91.97,65200000.0
2008-09-02 03:44:00,91.97,92.0,91.96,91.99,62000000.0
2008-09-02 03:45:00,92.0,92.01,92.0,92.01,12600000.0
2008-09-02 03:46:00,92.01,92.01,91.99,91.99,7300000.0
2008-09-02 03:47:00,91.99,92.01,91.99,92.01,13000000.0
2008-09-02 03:48:00,92.01,92.03,92.0,92.03,30000000.0
2008-09-02 03:49:00,92.03,92.04,92.01,92.04,13400000.0
2008-09-02 03:50:00,92.03,92.04,92.02,92.04,51400000.0
2008-09-02 03:51:00,92.04,92.05,92.025,92.025,27700000.0
2008-09-02 03:52:00,92.05,92.05,92.03,92.03,20000000.0
2008-09-02 03:53:00,92.03,92.03,91.97,91.97,38080000.0
2008-09-02 03:54:00,91.97,91.98,91.96,91.97,123500002.0
2008-09-02 03:55:00,91.97,91.99,91.97,91.97,25700000.0
2008-09-02 03:56:00,91.98,92.0,91.98,91.99,97900000.0
2008-09-02 03:57:00,91.99,92.02,91.99,92.0,52199999.0
2008-09-02 03:58:00,91.995,92.02,91.995,92.01,56000000.0
2008-09-02 03:59:00,92.01,92.02,92.0,92.0,39900000.0
2008-09-02 04:00:00,91.99,91.99,91.96,91.99,98699999.0
2008-09-02 04:01:00,91.98,91.98,91.97,91.98,38100000.0
2008-09-02 04:02:00,91.97,92.0,91.97,92.0,83499998.0
2008-09-02 04:03:00,92.0,92.0,91.98,91.99,82800000.0
2008-09-02 04:04:00,91.99,92.0,91.99,91.99,22400000.0
2008-09-02 04:05:00,91.99,91.99,91.98,91.98,69400000.0
2008-09-02 04:06:00,91.98,91.99,91.97,91.98,32200000.0
2008-09-02 04:07:00,91.98,92.0,91.98,92.0,5200000.0
2008-09-02 04:08:00,92.01,92.01,91.96,91.96,69600000.0
2008-09-02 04:09:00,91.96,91.96,91.95,91.96,8400000.0
2008-09-02 04:10:00,91.96,91.96,91.91,91.92,85800001.0
2008-09-02 04:11:00,91.92,91.94,91.88,91.89,148500000.0
2008-09-02 04:12:00,91.88,91.89,91.845,91.87,209400001.0
2008-09-02 04:13:00,91.84,91.86,91.84,91.85,56400000.0
2008-09-02 04:14:00,91.85,91.86,91.81,91.83,201300000.0
2008-09-02 04:15:00,91.84,91.85,91.84,91.84,43700000.0
2008-09-02 04:16:00,91.84,91.86,91.84,91.86,94900000.0
2008-09-02 04:17:00,91.86,91.86,91.83,91.84,104600000.0
2008-09-02 04:18:00,91.84,91.85,91.83,91.85,34900000.0
2008-09-02 04:19:00,91.85,91.87,91.85,91.87,37500000.0
2008-09-02 04:20:00,91.87,91.9,91.87,91.9,29500000.0
2008-09-02 04:21:00,91.9,91.91,91.9,91.91,4200000.0
2008-09-02 04:22:00,91.92,91.94,91.92,91.93,59600000.0
2008-09-02 04:23:00,91.93,91.94,91.925,91.94,24900000.0
2008-09-02 04:24:00,91.94,91.94,91.93,91.93,15600000.0
2008-09-02 04:25:00,91.925,91.93,91.92,91.92,14200000.0
2008-09-02 04:26:00,91.93,91.94,91.93,91.93,9000000.0
2008-09-02 04:27:00,91.94,91.94,91.93,91.93,15300000.0
2008-09-02 04:28:00,91.93,91.93,91.88,91.88,100760000.0
2008-09-02 04:29:00,91.88,91.89,91.87,91.88,15900000.0
2008-09-02 04:30:00,91.88,91.89,91.88,91.89,4600000.0
2008-09-02 04:31:00,91.89,91.9,91.89,91.9,10800000.0
2008-09-02 04:32:00,91.89,91.93,91.88,91.92,75200000.0
2008-09-02 04:33:00,91.92,91.93,91.92,91.93,37000000.0
2008-09-02 04:34:00,91.93,91.94,91.87,91.87,67800000.0
2008-09-02 04:35:00,91.87,91.89,91.87,91.89,39500000.0
2008-09-02 04:36:00,91.89,91.92,91.89,91.92,24500000.0
2008-09-02 04:37:00,91.93,91.94,91.92,91.93,29000000.0
2008-09-02 04:38:00,91.93,91.93,91.9,91.9,15800000.0
2008-09-02 04:39:00,91.9,91.91,91.89,91.91,22800000.0
2008-09-02 04:40:00,91.91,91.91,91.9,91.91,26000000.0
2008-09-02 04:41:00,91.91,91.92,91.91,91.92,21100000.0
2008-09-02 04:42:00,91.92,91.92,91.9,91.91,25000000.0
2008-09-02 04:43:00,91.91,91.91,91.88,91.88,27000000.0
2008-09-02 04:44:00,91.88,91.89,91.87,91.88,45699999.0
2008-09-02 04:45:00,91.88,91.88,91.87,91.88,23400000.0
2008-09-02 04:46:00,91.88,91.88,91.87,91.88,32100000.0
2008-09-02 04:47:00,91.88,91.88,91.84,91.85,168500000.0
2008-09-02 04:48:00,91.85,91.87,91.85,91.86,30400000.0
2008-09-02 04:49:00,91.855,91.87,91.855,91.86,10400000.0
2008-09-02 04:50:00,91.86,91.88,91.86,91.88,10500000.0
2008-09-02 04:51:00,91.875,91.9,91.875,91.89,38100000.0
2008-09-02 04:52:00,91.89,91.9,91.87,91.885,36400000.0
2008-09-02 04:53:00,91.89,91.91,91.89,91.9,12500000.0
2008-09-02 04:54:00,91.9,91.91,91.88,91.89,41700000.0
2008-09-02 04:55:00,91.885,91.91,91.88,91.91,72900000.0
2008-09-02 04:56:00,91.92,91.92,91.91,91.91,33800000.0
2008-09-02 04:57:00,91.905,91.91,91.89,91.89,7000000.0
2008-09-02 04:58:00,91.88,91.89,91.88,91.89,8600000.0
2008-09-02 04:59:00,91.9,91.91,91.9,91.91,7200000.0
2008-09-02 05:00:00,91.9,91.91,91.895,91.895,26900000.0
2008-09-02 05:01:00,91.895,91.91,91.895,91.91,13400000.0
2008-09-02 05:02:00,91.91,91.91,91.9,91.91,8500000.0
2008-09-02 05:03:00,91.91,91.91,91.89,91.9,51200000.0
2008-09-02 05:04:00,91.91,91.91,91.9,91.9,6000000.0
2008-09-02 05:05:00,91.9,91.91,91.9,91.9,15600000.0
2008-09-02 05:06:00,91.9,91.9,91.9,91.9,15600000.0
2008-09-02 05:07:00,91.9,91.92,91.9,91.92,44900000.0
2008-09-02 05:08:00,91.92,91.93,91.92,91.93,3000000.0
2008-09-02 05:09:00,91.92,91.93,91.92,91.93,18800000.0
2008-09-02 05:10:00,91.93,91.93,91.91,91.91,28200000.0
2008-09-02 05:11:00,91.92,91.92,91.9,91.92,46600000.0
2008-09-02 05:12:00,91.92,91.945,91.92,91.945,40200000.0
2008-09-02 05:13:00,91.95,91.95,91.93,91.93,14200000.0
2008-09-02 05:14:00,91.93,91.94,91.925,91.93,10400000.0
2008-09-02 05:15:00,91.92,91.94,91.92,91.94,31800000.0
2008-09-02 05:16:00,91.93,91.96,91.92,91.95,37600000.0
2008-09-02 05:17:00,91.94,91.95,91.94,91.95,14400000.0
2008-09-02 05:18:00,91.95,91.95,91.95,91.95,1000000.0
2008-09-02 05:19:00,91.92,91.95,91.92,91.92,29200000.0
2008-09-02 05:20:00,91.92,91.93,91.92,91.93,25300000.0
2008-09-02 05:21:00,91.93,91.93,91.91,91.91,6500000.0
2008-09-02 05:22:00,91.91,91.92,91.89,91.91,27400000.0
2008-09-02 05:23:00,91.91,91.91,91.89,91.89,22900000.0
2008-09-02 05:24:00,91.89,91.91,91.89,91.9,18400000.0
2008-09-02 05:25:00,91.91,91.91,91.885,91.91,49800000.0
2008-09-02 05:26:00,91.9,91.93,91.895,91.92,40300000.0
2008-09-02 05:27:00,91.93,91.93,91.91,91.93,33500000.0
2008-09-02 05:28:00,91.92,91.92,91.91,91.92,66200000.0
2008-09-02 05:29:00,91.92,91.93,91.91,91.93,90900000.0
2008-09-02 05:30:00,91.93,91.95,91.93,91.94,39400000.0
2008-09-02 05:31:00,91.94,91.94,91.915,91.92,49700001.0
2008-09-02 05:32:00,91.92,91.95,91.915,91.94,115300000.0
2008-09-02 05:33:00,91.94,91.96,91.94,91.96,19400000.0
2008-09-02 05:34:00,91.95,91.96,91.94,91.96,41700000.0
2008-09-02 05:35:00,91.96,91.97,91.96,91.97,6500000.0
2008-09-02 05:36:00,91.97,91.99,91.97,91.985,44400000.0
2008-09-02 05:37:00,91.985,92.0,91.97,91.97,35100000.0
2008-09-02 05:38:00,91.97,91.98,91.97,91.98,41100000.0
2008-09-02 05:39:00,91.98,91.98,91.98,91.98,1000000.0
2008-09-02 05:40:00,91.98,91.98,91.97,91.98,103600000.0
2008-09-02 05:41:00,91.98,91.98,91.955,91.97,136100000.0
2008-09-02 05:42:00,91.97,91.97,91.965,91.97,4000000.0
2008-09-02 05:43:00,91.965,91.97,91.965,91.97,3000000.0
2008-09-02 05:44:00,91.965,91.98,91.96,91.97,83600000.0
2008-09-02 05:45:00,91.91,91.944,91.896,91.902,18900000.0
2008-09-02 05:46:00,91.98,91.98,91.95,91.95,79500000.0
2008-09-02 05:47:00,91.955,91.96,91.94,91.95,53300000.0
2008-09-02 05:48:00,91.95,91.97,91.95,91.97,31500000.0
2008-09-02 05:49:00,91.97,91.98,91.95,91.95,49600000.0
2008-09-02 05:50:00,91.95,91.95,91.95,91.95,24200000.0
2008-09-02 05:51:00,91.95,91.96,91.945,91.95,115000000.0
2008-09-02 05:52:00,91.95,91.96,91.94,91.95,83600000.0
2008-09-02 05:53:00,91.95,91.95,91.925,91.93,76400000.0
2008-09-02 05:54:00,91.94,91.95,91.94,91.95,37600000.0
2008-09-02 05:55:00,91.95,91.97,91.95,91.96,35100000.0
2008-09-02 05:56:00,91.96,91.96,91.925,91.95,105100000.0
2008-09-02 05:57:00,91.95,91.96,91.94,91.94,53300000.0
2008-09-02 05:58:00,91.94,91.96,91.92,91.94,77300000.0
2008-09-02 05:59:00,91.94,91.94,91.93,91.94,49000000.0
2008-09-02 06:00:00,91.94,91.94,91.91,91.91,209600000.0
2008-09-02 06:01:00,91.91,91.92,91.91,91.91,152500000.0
2008-09-02 06:02:00,91.91,91.93,91.91,91.925,45800000.0
2008-09-02 06:03:00,91.93,91.94,91.91,91.91,57500000.0
2008-09-02 06:04:00,91.905,91.91,91.895,91.9,14800000.0
2008-09-02 06:05:00,91.9,91.91,91.89,91.91,34500000.0
2008-09-02 06:06:00,91.91,91.91,91.9,91.9,28900000.0
2008-09-02 06:07:00,91.9,91.91,91.89,91.9,32400000.0
2008-09-02 06:08:00,91.9,91.905,91.87,91.9,70700000.0
2008-09-02 06:09:00,91.9,91.91,91.895,91.9,21400000.0
2008-09-02 06:10:00,91.9,91.9,91.89,91.895,15200000.0
2008-09-02 06:11:00,91.89,91.895,91.89,91.89,15400000.0
2008-09-02 06:12:00,91.89,91.9,91.88,91.88,8200000.0
2008-09-02 06:13:00,91.88,91.89,91.88,91.885,45500000.0
2008-09-02 06:14:00,91.885,91.89,91.87,91.885,27900000.0
2008-09-02 06:15:00,91.885,91.9,91.88,91.89,28800000.0
2008-09-02 06:16:00,91.9,91.9,91.88,91.88,26400000.0
2008-09-02 06:17:00,91.89,91.9,91.865,91.87,80500000.0
2008-09-02 06:18:00,91.87,91.9,91.87,91.875,32800000.0
2008-09-02 06:19:00,91.875,91.875,91.855,91.875,34500000.0
2008-09-02 06:20:00,91.87,91.87,91.86,91.87,31100000.0
2008-09-02 06:21:00,91.87,91.89,91.865,91.87,38300000.0
2008-09-02 06:22:00,91.87,91.89,91.87,91.89,13500000.0
2008-09-02 06:23:00,91.88,91.89,91.875,91.89,41000000.0
2008-09-02 06:24:00,91.9,91.94,91.88,91.92,106800000.0
2008-09-02 06:25:00,91.92,91.93,91.9,91.92,51500000.0
2008-09-02 06:26:00,91.92,91.94,91.92,91.94,55100000.0
2008-09-02 06:27:00,91.94,91.99,91.925,91.93,132600000.0
2008-09-02 06:28:00,91.93,91.95,91.91,91.915,92800000.0
2008-09-02 06:29:00,91.91,91.92,91.76,91.79,145700000.0
2008-09-02 06:30:00,91.79,91.98,91.79,91.92,244900000.0
2008-09-02 06:31:00,91.92,92.15,91.91,92.0,301100000.0
2008-09-02 06:32:00,92.05,92.105,92.0,92.09,287900000.0
2008-09-02 06:33:00,92.09,92.19,92.085,92.18,241700000.0
2008-09-02 06:34:00,92.185,92.19,92.12,92.13,201900000.0
2008-09-02 06:35:00,92.12,92.12,92.05,92.12,247800000.0
2008-09-02 06:36:00,92.12,92.17,92.1,92.15,170280000.0
2008-09-02 06:37:00,92.15,92.21,92.14,92.17,156800000.0
2008-09-02 06:38:00,92.17,92.31,92.17,92.31,104200000.0
2008-09-02 06:39:00,92.32,92.365,92.28,92.29,274200000.0
2008-09-02 06:40:00,92.295,92.3,92.26,92.26,131800000.0
2008-09-02 06:41:00,92.25,92.26,92.215,92.22,93000000.0
2008-09-02 06:42:00,92.22,92.25,92.21,92.24,109000000.0
2008-09-02 06:43:00,92.25,92.31,92.24,92.31,160200000.0
2008-09-02 06:44:00,92.31,92.32,92.29,92.3,86300000.0
2008-09-02 06:45:00,92.3,92.3,92.275,92.3,35900000.0
2008-09-02 06:46:00,92.3,92.3,92.25,92.275,165300000.0
2008-09-02 06:47:00,92.28,92.33,92.27,92.33,213600000.0
2008-09-02 06:48:00,92.33,92.35,92.32,92.35,185900000.0
2008-09-02 06:49:00,92.35,92.435,92.32,92.435,222600000.0
2008-09-02 06:50:00,92.435,92.45,92.39,92.39,164900000.0
2008-09-02 06:51:00,92.39,92.4,92.345,92.36,92200000.0
2008-09-02 06:52:00,92.37,92.39,92.35,92.37,203600000.0
2008-09-02 06:53:00,92.37,92.375,92.35,92.36,84800000.0
2008-09-02 06:54:00,92.36,92.4,92.36,92.37,96000000.0
2008-09-02 06:55:00,92.37,92.37,92.35,92.35,46000000.0
2008-09-02 06:56:00,92.35,92.35,92.32,92.34,133100000.0
2008-09-02 06:57:00,92.34,92.34,92.31,92.33,89500000.0
2008-09-02 06:58:00,92.33,92.35,92.3,92.32,225200000.0
2008-09-02 06:59:00,92.32,92.32,92.27,92.3,206100000.0
2008-09-02 07:00:00,92.29,92.31,92.275,92.29,108700000.0
2008-09-02 07:01:00,92.29,92.29,92.26,92.28,117900000.0
2008-09-02 07:02:00,92.28,92.3,92.265,92.29,172800000.0
2008-09-02 07:03:00,92.29,92.3,92.26,92.27,112400000.0
2008-09-02 07:04:00,92.28,92.29,92.25,92.25,148900000.0
2008-09-02 07:05:00,92.25,92.25,92.2,92.21,144100000.0
2008-09-02 07:06:00,92.2,92.25,92.19,92.23,106300000.0
2008-09-02 07:07:00,92.23,92.23,92.19,92.19,113300000.0
2008-09-02 07:08:00,92.2,92.23,92.2,92.215,137000000.0
2008-09-02 07:09:00,92.22,92.22,92.165,92.175,88200000.0
2008-09-02 07:10:00,92.175,92.19,92.145,92.155,103000000.0
2008-09-02 07:11:00,92.17,92.18,92.12,92.13,61100000.0
2008-09-02 07:12:00,92.13,92.15,92.095,92.1,53100000.0
2008-09-02 07:13:00,92.1,92.13,92.09,92.115,73500000.0
2008-09-02 07:14:00,92.12,92.16,92.12,92.16,70300000.0
2008-09-02 07:15:00,92.15,92.18,92.15,92.17,52500000.0
2008-09-02 07:16:00,92.17,92.17,92.15,92.15,47900000.0
2008-09-02 07:17:00,92.15,92.17,92.13,92.14,93500000.0
2008-09-02 07:18:00,92.14,92.14,92.09,92.125,83600000.0
2008-09-02 07:19:00,92.13,92.14,92.12,92.12,53500000.0
2008-09-02 07:20:00,92.12,92.12,92.04,92.04,92100000.0
2008-09-02 07:21:00,92.05,92.07,92.04,92.045,115000000.0
2008-09-02 07:22:00,92.045,92.06,92.035,92.035,158300000.0
2008-09-02 07:23:00,92.035,92.035,91.995,92.02,129400000.0
2008-09-02 07:24:00,92.02,92.04,92.02,92.035,55900000.0
2008-09-02 07:25:00,92.025,92.05,92.005,92.01,82600000.0
2008-09-02 07:26:00,92.01,92.01,91.955,91.96,113800000.0
2008-09-02 07:27:00,91.95,91.99,91.95,91.96,99300000.0
2008-09-02 07:28:00,91.96,91.975,91.91,91.975,153000000.0
2008-09-02 07:29:00,91.985,92.02,91.98,91.99,186400000.0
2008-09-02 07:30:00,91.99,91.99,91.96,91.96,25700000.0
2008-09-02 07:31:00,91.96,91.98,91.94,91.97,218400000.0
2008-09-02 07:32:00,91.97,91.995,91.96,91.995,35900000.0
2008-09-02 07:33:00,92.0,92.01,91.96,91.98,244300000.0
2008-09-02 07:34:00,91.98,91.985,91.935,91.94,225580000.0
2008-09-02 07:35:00,91.94,91.95,91.93,91.95,155400000.0
2008-09-02 07:36:00,91.95,91.96,91.93,91.96,134200000.0
2008-09-02 07:37:00,91.96,91.96,91.88,91.88,238200000.0
2008-09-02 07:38:00,91.88,91.88,91.8,91.87,359300000.0
2008-09-02 07:39:00,91.87,91.89,91.865,91.87,103300000.0
2008-09-02 07:40:00,91.87,91.91,91.87,91.9,219300000.0
2008-09-02 07:41:00,91.89,91.89,91.835,91.84,204300000.0
2008-09-02 07:42:00,91.84,91.85,91.83,91.85,110400000.0
2008-09-02 07:43:00,91.85,91.85,91.83,91.84,128800000.0
2008-09-02 07:44:00,91.835,91.84,91.8,91.8,85500000.0
2008-09-02 07:45:00,91.8,91.8,91.705,91.72,383100000.0
2008-09-02 07:46:00,91.72,91.74,91.695,91.71,239500000.0
2008-09-02 07:47:00,91.71,91.75,91.695,91.7,294380000.0
2008-09-02 07:48:00,91.69,91.76,91.67,91.74,387900000.0
2008-09-02 07:49:00,91.74,91.74,91.7,91.7,160100000.0
2008-09-02 07:50:00,91.7,91.7,91.635,91.645,430400000.0
2008-09-02 07:51:00,91.645,91.69,91.635,91.69,263800000.0
2008-09-02 07:52:00,91.69,91.71,91.67,91.68,335900000.0
2008-09-02 07:53:00,91.68,91.68,91.645,91.645,245300000.0
2008-09-02 07:54:00,91.65,91.68,91.645,91.67,159700000.0
2008-09-02 07:55:00,91.67,91.675,91.64,91.645,292700000.0
2008-09-02 07:56:00,91.645,91.65,91.52,91.54,269400000.0
2008-09-02 07:57:00,91.54,91.57,91.515,91.515,375300000.0
2008-09-02 07:58:00,91.515,91.54,91.32,91.38,456900000.0
2008-09-02 07:59:00,91.37,91.46,91.37,91.44,214900000.0
2008-09-02 08:00:00,91.45,91.49,91.405,91.475,193800000.0
2008-09-02 08:01:00,91.49,91.55,91.49,91.55,218700000.0
2008-09-02 08:02:00,91.55,91.6,91.55,91.58,405400000.0
2008-09-02 08:03:00,91.58,91.59,91.52,91.54,170200000.0
2008-09-02 08:04:00,91.54,91.58,91.525,91.56,312300000.0
2008-09-02 08:05:00,91.56,91.58,91.545,91.545,235100000.0
2008-09-02 08:06:00,91.55,91.58,91.55,91.57,175100000.0
2008-09-02 08:07:00,91.58,91.58,91.55,91.55,291900000.0
2008-09-02 08:08:00,91.55,91.61,91.55,91.6,193100000.0
2008-09-02 08:09:00,91.605,91.63,91.58,91.58,254500000.0
2008-09-02 08:10:00,91.58,91.59,91.545,91.56,195900000.0
2008-09-02 08:11:00,91.55,91.6,91.55,91.58,464300000.0
2008-09-02 08:12:00,91.575,91.59,91.54,91.585,434700000.0
2008-09-02 08:13:00,91.585,91.6,91.585,91.59,369300000.0
2008-09-02 08:14:00,91.59,91.6,91.545,91.555,490800000.0
2008-09-02 08:15:00,91.55,91.56,91.445,91.46,574900000.0
2008-09-02 08:16:00,91.46,91.46,91.37,91.39,509700000.0
2008-09-02 08:17:00,91.39,91.39,91.3,91.33,530700000.0
2008-09-02 08:18:00,91.33,91.35,91.29,91.31,615800000.0
2008-09-02 08:19:00,91.31,91.33,91.26,91.285,443900000.0
2008-09-02 08:20:00,91.285,91.285,91.22,91.23,418700000.0
2008-09-02 08:21:00,91.22,91.285,91.21,91.285,328600000.0
2008-09-02 08:22:00,91.285,91.32,91.28,91.29,183600000.0
2008-09-02 08:23:00,91.29,91.29,91.23,91.255,341600000.0
2008-09-02 08:24:00,91.26,91.26,91.215,91.25,316700000.0
2008-09-02 08:25:00,91.25,91.25,91.1,91.13,315780000.0
2008-09-02 08:26:00,91.13,91.2,91.115,91.19,240100000.0
2008-09-02 08:27:00,91.19,91.23,91.185,91.22,127700000.0
2008-09-02 08:28:00,91.22,91.22,91.175,91.2,217200000.0
2008-09-02 08:29:00,91.205,91.22,91.185,91.195,198400000.0
2008-09-02 08:30:00,91.195,91.22,91.165,91.195,232200000.0
2008-09-02 08:31:00,91.195,91.24,91.185,91.24,237600000.0
2008-09-02 08:32:00,91.24,91.24,91.22,91.23,74100000.0
2008-09-02 08:33:00,91.23,91.31,91.23,91.27,177680000.0
2008-09-02 08:34:00,91.27,91.33,91.255,91.3,140900000.0
2008-09-02 08:35:00,91.3,91.32,91.28,91.32,142500000.0
2008-09-02 08:36:00,91.32,91.4,91.31,91.4,225900000.0
2008-09-02 08:37:00,91.4,91.4,91.345,91.345,289100000.0
2008-09-02 08:38:00,91.345,91.36,91.305,91.305,346800000.0
2008-09-02 08:39:00,91.32,91.34,91.295,91.305,276100000.0
2008-09-02 08:40:00,91.305,91.35,91.265,91.29,257400000.0
2008-09-02 08:41:00,91.275,91.315,91.255,91.3,230500000.0
2008-09-02 08:42:00,91.31,91.31,91.24,91.27,319980000.0
2008-09-02 08:43:00,91.26,91.3,91.25,91.285,225000000.0
2008-09-02 08:44:00,91.285,91.3,91.21,91.21,330800000.0
2008-09-02 08:45:00,91.21,91.21,91.135,91.155,298400000.0
2008-09-02 08:46:00,91.155,91.17,91.135,91.14,131600000.0
2008-09-02 08:47:00,91.14,91.15,91.1,91.135,219200000.0
2008-09-02 08:48:00,91.13,91.13,91.035,91.06,320800000.0
2008-09-02 08:49:00,91.06,91.09,91.02,91.045,355400000.0
2008-09-02 08:50:00,91.035,91.05,91.0,91.01,509000000.0
2008-09-02 08:51:00,91.03,91.04,90.98,91.04,319000000.0
2008-09-02 08:52:00,91.03,91.03,90.965,90.995,422500000.0
2008-09-02 08:53:00,90.995,91.04,90.97,91.04,338400000.0
2008-09-02 08:54:00,91.04,91.05,90.98,91.01,328100000.0
2008-09-02 08:55:00,91.005,91.03,90.985,91.01,354900000.0
2008-09-02 08:56:00,91.02,91.02,90.98,91.01,185300000.0
2008-09-02 08:57:00,91.01,91.01,90.94,90.97,203700000.0
2008-09-02 08:58:00,90.96,90.97,90.845,90.855,304480000.0
2008-09-02 08:59:00,90.855,90.9,90.83,90.87,334900000.0
2008-09-02 09:00:00,90.87,90.87,90.835,90.85,225100000.0
2008-09-02 09:01:00,90.85,90.89,90.84,90.88,197400000.0
2008-09-02 09:02:00,90.88,90.91,90.875,90.9,138400000.0
2008-09-02 09:03:00,90.91,90.92,90.89,90.91,52400000.0
2008-09-02 09:04:00,90.91,90.95,90.905,90.94,87700000.0
2008-09-02 09:05:00,90.935,90.96,90.915,90.93,131700000.0
2008-09-02 09:06:00,90.93,90.97,90.92,90.965,113900000.0
2008-09-02 09:07:00,90.97,90.99,90.95,90.97,274800000.0
2008-09-02 09:08:00,90.98,90.98,90.94,90.95,164400000.0
2008-09-02 09:09:00,90.95,90.98,90.935,90.96,181300000.0
2008-09-02 09:10:00,90.96,90.98,90.96,90.98,75200000.0
2008-09-02 09:11:00,90.98,90.98,90.93,90.95,125000000.0
2008-09-02 09:12:00,90.94,90.97,90.92,90.96,164100000.0
2008-09-02 09:13:00,90.96,90.97,90.92,90.94,85680000.0
2008-09-02 09:14:00,90.94,90.97,90.94,90.97,53800000.0
2008-09-02 09:15:00,90.98,90.98,90.945,90.98,46400000.0
2008-09-02 09:16:00,90.98,91.01,90.975,91.01,249500000.0
2008-09-02 09:17:00,91.0,91.09,91.0,91.07,280200000.0
2008-09-02 09:18:00,91.065,91.08,91.055,91.06,317500000.0
2008-09-02 09:19:00,91.06,91.1,91.06,91.1,131800000.0
2008-09-02 09:20:00,91.09,91.09,91.065,91.07,250700000.0
2008-09-02 09:21:00,91.07,91.08,91.025,91.03,302300000.0
2008-09-02 09:22:00,91.025,91.05,91.005,91.02,58100000.0
2008-09-02 09:23:00,91.02,91.02,90.955,90.99,107700000.0
2008-09-02 09:24:00,91.0,91.02,90.985,91.02,79500000.0
2008-09-02 09:25:00,91.02,91.02,90.975,90.99,120900000.0
2008-09-02 09:26:00,90.99,90.99,90.98,90.99,34000000.0
2008-09-02 09:27:00,90.99,91.0,90.935,90.965,73200000.0
2008-09-02 09:28:00,90.96,90.99,90.95,90.97,82200000.0
2008-09-02 09:29:00,90.97,90.97,90.945,90.96,41400000.0
2008-09-02 09:30:00,90.98,90.98,90.93,90.94,67400000.0
2008-09-02 09:31:00,90.96,91.0,90.93,90.96,101800000.0
2008-09-02 09:32:00,90.97,91.02,90.97,90.995,72500000.0
2008-09-02 09:33:00,90.995,91.03,90.995,91.01,29900000.0
2008-09-02 09:34:00,91.01,91.03,90.995,91.03,50000000.0
2008-09-02 09:35:00,91.04,91.04,91.02,91.04,34800000.0
2008-09-02 09:36:00,91.03,91.03,91.005,91.03,112800000.0
2008-09-02 09:37:00,91.015,91.07,91.015,91.04,79100000.0
2008-09-02 09:38:00,91.04,91.04,91.03,91.04,28000000.0
2008-09-02 09:39:00,91.04,91.05,90.975,91.02,80400000.0
2008-09-02 09:40:00,91.02,91.02,90.985,91.0,84400000.0
2008-09-02 09:41:00,91.0,91.01,90.985,91.0,29400000.0
2008-09-02 09:42:00,90.99,91.01,90.98,90.99,105000000.0
2008-09-02 09:43:00,91.0,91.02,90.925,90.925,323580000.0
2008-09-02 09:44:00,90.93,90.93,90.86,90.87,176100000.0
2008-09-02 09:45:00,90.86,90.86,90.79,90.82,188000000.0
2008-09-02 09:46:00,90.82,90.86,90.805,90.84,91200000.0
2008-09-02 09:47:00,90.84,90.85,90.74,90.76,186940000.0
2008-09-02 09:48:00,90.76,90.77,90.715,90.755,231000000.0
2008-09-02 09:49:00,90.755,90.76,90.71,90.71,167900000.0
2008-09-02 09:50:00,90.72,90.735,90.71,90.71,162200000.0
2008-09-02 09:51:00,90.71,90.72,90.56,90.605,255700000.0
2008-09-02 09:52:00,90.605,90.605,90.485,90.49,159300000.0
2008-09-02 09:53:00,90.485,90.53,90.485,90.51,106600000.0
2008-09-02 09:54:00,90.505,90.51,90.46,90.49,150300000.0
2008-09-02 09:55:00,90.49,90.52,90.38,90.435,420299998.0
2008-09-02 09:56:00,90.43,90.445,90.39,90.445,225400000.0
2008-09-02 09:57:00,90.445,90.47,90.44,90.46,197400000.0
2008-09-02 09:58:00,90.46,90.51,90.46,90.48,153880000.0
2008-09-02 09:59:00,90.48,90.52,90.455,90.52,125900000.0
2008-09-02 10:00:00,90.52,90.55,90.49,90.53,111600000.0
2008-09-02 10:01:00,90.53,90.55,90.5,90.53,146800000.0
2008-09-02 10:02:00,90.53,90.56,90.49,90.52,143100000.0
2008-09-02 10:03:00,90.52,90.54,90.515,90.53,84300000.0
2008-09-02 10:04:00,90.53,90.575,90.5,90.515,254700000.0
2008-09-02 10:05:00,90.52,90.56,90.52,90.535,108900000.0
2008-09-02 10:06:00,90.535,90.55,90.47,90.49,180300000.0
2008-09-02 10:07:00,90.49,90.53,90.485,90.52,88000000.0
2008-09-02 10:08:00,90.52,90.53,90.45,90.46,180780000.0
2008-09-02 10:09:00,90.46,90.47,90.4,90.42,137000000.0
2008-09-02 10:10:00,90.43,90.47,90.4,90.43,134000000.0
2008-09-02 10:11:00,90.44,90.45,90.39,90.42,156300000.0
2008-09-02 10:12:00,90.42,90.47,90.42,90.47,109100000.0
2008-09-02 10:13:00,90.47,90.49,90.45,90.47,110600000.0
2008-09-02 10:14:00,90.47,90.51,90.46,90.48,137100000.0
2008-09-02 10:15:00,90.48,90.5,90.46,90.48,140060000.0
2008-09-02 10:16:00,90.48,90.49,90.42,90.42,195200000.0
2008-09-02 10:17:00,90.42,90.42,90.33,90.335,184400000.0
2008-09-02 10:18:00,90.325,90.43,90.31,90.415,183700000.0
2008-09-02 10:19:00,90.425,90.44,90.29,90.32,474200001.0
2008-09-02 10:20:00,90.32,90.34,90.245,90.28,276000000.0
2008-09-02 10:21:00,90.28,90.3,90.225,90.25,240100000.0
2008-09-02 10:22:00,90.26,90.34,90.23,90.3,171300000.0
2008-09-02 10:23:00,90.3,90.35,90.28,90.31,442080000.0
2008-09-02 10:24:00,90.32,90.39,90.3,90.32,702100001.0
2008-09-02 10:25:00,90.32,90.34,90.28,90.3,1271000028.0
2008-09-02 10:26:00,90.3,90.35,90.27,90.32,459080001.0
2008-09-02 10:27:00,90.31,90.36,90.29,90.36,307100000.0
2008-09-02 10:28:00,90.36,90.44,90.34,90.41,129380000.0
2008-09-02 10:29:00,90.41,90.51,90.41,90.48,199720000.0
2008-09-02 10:30:00,90.48,90.52,90.45,90.52,147200000.0
2008-09-02 10:31:00,90.51,90.54,90.5,90.52,71100000.0
2008-09-02 10:32:00,90.53,90.55,90.5,90.53,108000000.0
2008-09-02 10:33:00,90.52,90.56,90.51,90.53,118100000.0
2008-09-02 10:34:00,90.53,90.55,90.49,90.5,142680000.0
2008-09-02 10:35:00,90.5,90.515,90.48,90.49,74700000.0
2008-09-02 10:36:00,90.49,90.56,90.49,90.53,88800000.0
2008-09-02 10:37:00,90.53,90.55,90.52,90.52,70800000.0
2008-09-02 10:38:00,90.52,90.54,90.5,90.52,99500000.0
2008-09-02 10:39:00,90.52,90.52,90.48,90.48,60700000.0
2008-09-02 10:40:00,90.48,90.6,90.48,90.59,191400000.0
2008-09-02 10:41:00,90.6,90.6,90.53,90.55,183900000.0
2008-09-02 10:42:00,90.54,90.55,90.47,90.49,147300000.0
2008-09-02 10:43:00,90.5,90.51,90.46,90.46,136700000.0
2008-09-02 10:44:00,90.46,90.48,90.44,90.46,186060000.0
2008-09-02 10:45:00,90.47,90.52,90.42,90.48,245200000.0
2008-09-02 10:46:00,90.475,90.52,90.47,90.47,101500000.0
2008-09-02 10:47:00,90.47,90.51,90.455,90.49,206380000.0
2008-09-02 10:48:00,90.49,90.5,90.465,90.5,101700000.0
2008-09-02 10:49:00,90.51,90.51,90.455,90.47,169600000.0
2008-09-02 10:50:00,90.47,90.505,90.47,90.47,134500000.0
2008-09-02 10:51:00,90.46,90.48,90.45,90.48,248400000.0
2008-09-02 10:52:00,90.47,90.48,90.45,90.46,351800000.0
2008-09-02 10:53:00,90.46,90.47,90.44,90.47,149200000.0
2008-09-02 10:54:00,90.47,90.47,90.45,90.46,47300000.0
2008-09-02 10:55:00,90.46,90.47,90.41,90.435,478300000.0
2008-09-02 10:56:00,90.43,90.5,90.43,90.47,356100000.0
2008-09-02 10:57:00,90.47,90.49,90.46,90.48,180200000.0
2008-09-02 10:58:00,90.475,90.5,90.47,90.5,123100000.0
2008-09-02 10:59:00,90.5,90.53,90.48,90.5,61000000.0
2008-09-02 11:00:00,90.49,90.5,90.44,90.5,85980000.0
2008-09-02 11:01:00,90.5,90.52,90.465,90.49,98300000.0
2008-09-02 11:02:00,90.495,90.51,90.49,90.49,52200000.0
2008-09-02 11:03:00,90.49,90.49,90.46,90.47,59300000.0
2008-09-02 11:04:00,90.47,90.48,90.415,90.46,125340000.0
2008-09-02 11:05:00,90.47,90.48,90.445,90.445,106800000.0
2008-09-02 11:06:00,90.445,90.48,90.44,90.47,118280000.0
2008-09-02 11:07:00,90.47,90.49,90.44,90.47,172180000.0
2008-09-02 11:08:00,90.465,90.49,90.445,90.46,263700000.0
2008-09-02 11:09:00,90.46,90.46,90.45,90.46,62000000.0
2008-09-02 11:10:00,90.45,90.46,90.43,90.45,83700000.0
2008-09-02 11:11:00,90.45,90.45,90.42,90.42,82500000.0
2008-09-02 11:12:00,90.425,90.44,90.375,90.395,163100000.0
2008-09-02 11:13:00,90.4,90.43,90.37,90.37,108800000.0
2008-09-02 11:14:00,90.37,90.39,90.355,90.36,109900000.0
2008-09-02 11:15:00,90.36,90.38,90.275,90.28,233880000.0
2008-09-02 11:16:00,90.28,90.29,90.26,90.275,150780000.0
2008-09-02 11:17:00,90.28,90.28,90.23,90.25,151080000.0
2008-09-02 11:18:00,90.245,90.27,90.2,90.24,233000000.0
2008-09-02 11:19:00,90.24,90.29,90.23,90.27,135300000.0
2008-09-02 11:20:00,90.27,90.31,90.26,90.31,225100000.0
2008-09-02 11:21:00,90.295,90.36,90.29,90.36,256500000.0
2008-09-02 11:22:00,90.36,90.42,90.355,90.355,193400000.0
2008-09-02 11:23:00,90.355,90.38,90.345,90.37,196300000.0
2008-09-02 11:24:00,90.36,90.38,90.35,90.38,125000000.0
2008-09-02 11:25:00,90.37,90.43,90.37,90.4,110860000.0
2008-09-02 11:26:00,90.395,90.4,90.345,90.35,165900000.0
2008-09-02 11:27:00,90.35,90.37,90.335,90.37,103200000.0
2008-09-02 11:28:00,90.37,90.39,90.36,90.36,81900000.0
2008-09-02 11:29:00,90.36,90.37,90.27,90.27,396820000.0
2008-09-02 11:30:00,90.27,90.3,90.235,90.25,273100000.0
2008-09-02 11:31:00,90.245,90.25,90.17,90.21,255500000.0
2008-09-02 11:32:00,90.21,90.21,90.15,90.15,128400000.0
2008-09-02 11:33:00,90.155,90.18,90.125,90.14,345000000.0
2008-09-02 11:34:00,90.14,90.17,90.065,90.105,537100000.0
2008-09-02 11:35:00,90.11,90.14,90.025,90.09,451400002.0
2008-09-02 11:36:00,90.09,90.1,89.99,90.01,343680000.0
2008-09-02 11:37:00,90.01,90.025,89.94,90.005,375000000.0
2008-09-02 11:38:00,90.01,90.02,89.9,89.905,407100001.0
2008-09-02 11:39:00,89.9,89.95,89.88,89.94,308800001.0
2008-09-02 11:40:00,89.95,89.965,89.88,89.88,374600000.0
2008-09-02 11:41:00,89.89,89.9,89.84,89.9,331480000.0
2008-09-02 11:42:00,89.89,89.95,89.89,89.935,322600000.0
2008-09-02 11:43:00,89.93,89.955,89.925,89.94,271660000.0
2008-09-02 11:44:00,89.94,90.0,89.94,89.98,446000000.0
2008-09-02 11:45:00,89.98,89.99,89.945,89.95,231400000.0
2008-09-02 11:46:00,89.95,90.0,89.92,89.93,170700000.0
2008-09-02 11:47:00,89.93,90.0,89.92,89.96,167100000.0
2008-09-02 11:48:00,89.96,90.01,89.92,89.99,108000000.0
2008-09-02 11:49:00,89.99,90.045,89.98,90.0,211500000.0
2008-09-02 11:50:00,90.0,90.06,89.99,90.005,118000000.0
2008-09-02 11:51:00,90.02,90.11,90.01,90.11,168400000.0
2008-09-02 11:52:00,90.11,90.18,90.1,90.14,145900000.0
2008-09-02 11:53:00,90.15,90.15,90.105,90.12,130960000.0
2008-09-02 11:54:00,90.12,90.15,90.09,90.1,113100000.0
2008-09-02 11:55:00,90.1,90.13,90.08,90.12,103400000.0
2008-09-02 11:56:00,90.12,90.17,90.12,90.17,115060000.0
2008-09-02 11:57:00,90.18,90.18,90.15,90.16,102200000.0
2008-09-02 11:58:00,90.17,90.24,90.14,90.24,154300000.0
2008-09-02 11:59:00,90.24,90.27,90.22,90.25,92800000.0
2008-09-02 12:00:00,90.25,90.33,90.235,90.32,112200000.0
2008-09-02 12:01:00,90.32,90.375,90.295,90.35,134400000.0
2008-09-02 12:02:00,90.35,90.38,90.33,90.37,213200000.0
2008-09-02 12:03:00,90.37,90.39,90.26,90.28,423800002.0
2008-09-02 12:04:00,90.28,90.32,90.28,90.32,105700000.0
2008-09-02 12:05:00,90.31,90.36,90.22,90.29,302200004.0
2008-09-02 12:06:00,90.29,90.32,90.26,90.32,245140000.0
2008-09-02 12:07:00,90.31,90.36,90.31,90.35,48100000.0
2008-09-02 12:08:00,90.34,90.43,90.34,90.43,95900000.0
2008-09-02 12:09:00,90.43,90.5,90.42,90.49,175200000.0
2008-09-02 12:10:00,90.495,90.52,90.48,90.49,121300000.0
2008-09-02 12:11:00,90.49,90.59,90.46,90.585,176200000.0
2008-09-02 12:12:00,90.6,90.64,90.555,90.57,175300000.0
2008-09-02 12:13:00,90.575,90.58,90.47,90.47,176500000.0
2008-09-02 12:14:00,90.47,90.48,90.44,90.44,67400000.0
2008-09-02 12:15:00,90.435,90.47,90.38,90.47,136500000.0
2008-09-02 12:16:00,90.47,90.48,90.46,90.47,65400000.0
2008-09-02 12:17:00,90.48,90.48,90.43,90.45,66900000.0
2008-09-02 12:18:00,90.45,90.47,90.43,90.44,181700000.0
2008-09-02 12:19:00,90.44,90.48,90.43,90.47,99700000.0
2008-09-02 12:20:00,90.465,90.51,90.455,90.51,90900000.0
2008-09-02 12:21:00,90.5,90.58,90.5,90.565,82800000.0
2008-09-02 12:22:00,90.565,90.62,90.565,90.62,206600000.0
2008-09-02 12:23:00,90.615,90.645,90.6,90.615,117200000.0
2008-09-02 12:24:00,90.615,90.69,90.59,90.68,192100000.0
2008-09-02 12:25:00,90.68,90.71,90.66,90.71,105800000.0
2008-09-02 12:26:00,90.71,90.73,90.69,90.7,105300000.0
2008-09-02 12:27:00,90.7,90.73,90.68,90.69,87700000.0
2008-09-02 12:28:00,90.69,90.71,90.63,90.63,98820000.0
2008-09-02 12:29:00,90.63,90.64,90.605,90.62,102000000.0
2008-09-02 12:30:00,90.615,90.63,90.57,90.58,164300000.0
2008-09-02 12:31:00,90.575,90.61,90.57,90.61,42800000.0
2008-09-02 12:32:00,90.59,90.6,90.57,90.58,117200000.0
2008-09-02 12:33:00,90.58,90.6,90.56,90.57,101500000.0
2008-09-02 12:34:00,90.57,90.6,90.565,90.58,61300000.0
2008-09-02 12:35:00,90.58,90.61,90.55,90.61,141900000.0
2008-09-02 12:36:00,90.61,90.68,90.595,90.665,130300000.0
2008-09-02 12:37:00,90.665,90.68,90.63,90.63,98700000.0
2008-09-02 12:38:00,90.64,90.65,90.62,90.63,41800000.0
2008-09-02 12:39:00,90.63,90.65,90.63,90.645,67100000.0
2008-09-02 12:40:00,90.65,90.66,90.63,90.66,72000000.0
2008-09-02 12:41:00,90.66,90.68,90.625,90.67,111700000.0
2008-09-02 12:42:00,90.68,90.69,90.63,90.64,103400000.0
2008-09-02 12:43:00,90.64,90.65,90.63,90.63,41000000.0
2008-09-02 12:44:00,90.64,90.68,90.64,90.64,93700000.0
2008-09-02 12:45:00,90.64,90.66,90.6,90.61,59200000.0
2008-09-02 12:46:00,90.62,90.64,90.61,90.62,82900000.0
2008-09-02 12:47:00,90.62,90.65,90.62,90.63,66600000.0
2008-09-02 12:48:00,90.63,90.64,90.61,90.62,63700000.0
2008-09-02 12:49:00,90.63,90.64,90.62,90.62,25000000.0
2008-09-02 12:50:00,90.62,90.65,90.58,90.59,140280000.0
2008-09-02 12:51:00,90.6,90.61,90.59,90.61,75800000.0
2008-09-02 12:52:00,90.61,90.665,90.605,90.665,101400000.0
2008-09-02 12:53:00,90.67,90.67,90.605,90.63,113500000.0
2008-09-02 12:54:00,90.63,90.65,90.61,90.61,50000000.0
2008-09-02 12:55:00,90.61,90.64,90.6,90.64,69400000.0
2008-09-02 12:56:00,90.63,90.65,90.61,90.61,44000000.0
2008-09-02 12:57:00,90.61,90.67,90.61,90.67,67400000.0
2008-09-02 12:58:00,90.67,90.68,90.66,90.67,25800000.0
2008-09-02 12:59:00,90.66,90.7,90.65,90.69,53100000.0
2008-09-02 13:00:00,90.7,90.7,90.66,90.66,43900000.0
2008-09-02 13:01:00,90.66,90.69,90.65,90.69,43900000.0
2008-09-02 13:02:00,90.69,90.71,90.66,90.66,94800000.0
2008-09-02 13:03:00,90.66,90.68,90.635,90.65,69000000.0
2008-09-02 13:04:00,90.65,90.66,90.625,90.66,58600000.0
2008-09-02 13:05:00,90.66,90.68,90.645,90.66,80700000.0
2008-09-02 13:06:00,90.66,90.69,90.63,90.65,77300000.0
2008-09-02 13:07:00,90.65,90.67,90.65,90.65,41400000.0
2008-09-02 13:08:00,90.66,90.67,90.65,90.66,30500000.0
2008-09-02 13:09:00,90.66,90.71,90.66,90.71,43800000.0
2008-09-02 13:10:00,90.71,90.72,90.66,90.68,99400000.0
2008-09-02 13:11:00,90.67,90.67,90.65,90.67,86400000.0
2008-09-02 13:12:00,90.67,90.7,90.67,90.68,30900000.0
2008-09-02 13:13:00,90.67,90.67,90.645,90.645,27900000.0
2008-09-02 13:14:00,90.64,90.65,90.62,90.625,51500000.0
2008-09-02 13:15:00,90.625,90.63,90.62,90.63,53200000.0
2008-09-02 13:16:00,90.64,90.64,90.62,90.62,75900000.0
2008-09-02 13:17:00,90.62,90.66,90.62,90.64,61700000.0
2008-09-02 13:18:00,90.64,90.66,90.64,90.65,83200000.0
2008-09-02 13:19:00,90.65,90.66,90.605,90.61,104400000.0
2008-09-02 13:20:00,90.61,90.63,90.6,90.6,97000000.0
2008-09-02 13:21:00,90.6,90.6,90.54,90.555,173300000.0
2008-09-02 13:22:00,90.56,90.59,90.545,90.55,155600000.0
2008-09-02 13:23:00,90.545,90.6,90.545,90.575,154300000.0
2008-09-02 13:24:00,90.58,90.595,90.575,90.58,78800000.0
2008-09-02 13:25:00,90.59,90.6,90.58,90.58,20900000.0
2008-09-02 13:26:00,90.58,90.59,90.575,90.59,26300000.0
2008-09-02 13:27:00,90.585,90.6,90.58,90.59,51100000.0
2008-09-02 13:28:00,90.59,90.64,90.585,90.63,88400000.0
2008-09-02 13:29:00,90.63,90.63,90.61,90.63,42100000.0
2008-09-02 13:30:00,90.63,90.63,90.59,90.61,49300000.0
2008-09-02 13:31:00,90.61,90.61,90.585,90.605,63000000.0
2008-09-02 13:32:00,90.62,90.67,90.62,90.66,46500000.0
2008-09-02 13:33:00,90.66,90.71,90.66,90.71,43500000.0
2008-09-02 13:34:00,90.71,90.71,90.69,90.7,43900000.0
2008-09-02 13:35:00,90.7,90.7,90.63,90.64,125700000.0
2008-09-02 13:36:00,90.64,90.7,90.64,90.68,63800000.0
2008-09-02 13:37:00,90.69,90.72,90.68,90.705,91780000.0
2008-09-02 13:38:00,90.71,90.72,90.69,90.7,91500000.0
2008-09-02 13:39:00,90.71,90.73,90.69,90.73,50900000.0
2008-09-02 13:40:00,90.725,90.74,90.72,90.72,33700000.0
2008-09-02 13:41:00,90.72,90.72,90.695,90.71,21500000.0
2008-09-02 13:42:00,90.695,90.71,90.69,90.71,58700000.0
2008-09-02 13:43:00,90.705,90.73,90.67,90.67,141180000.0
2008-09-02 13:44:00,90.68,90.68,90.66,90.67,32400000.0
2008-09-02 13:45:00,90.67,90.69,90.66,90.67,23000000.0
2008-09-02 13:46:00,90.67,90.715,90.65,90.68,140400000.0
2008-09-02 13:47:00,90.68,90.75,90.655,90.75,152900000.0
2008-09-02 13:48:00,90.75,90.76,90.73,90.75,90900000.0
2008-09-02 13:49:00,90.75,90.79,90.75,90.78,90200000.0
2008-09-02 13:50:00,90.78,90.8,90.745,90.8,72000000.0
2008-09-02 13:51:00,90.8,90.81,90.775,90.79,99800000.0
2008-09-02 13:52:00,90.79,90.84,90.745,90.82,100900000.0
2008-09-02 13:53:00,90.825,90.89,90.81,90.89,150080000.0
2008-09-02 13:54:00,90.88,90.91,90.84,90.91,229500000.0
2008-09-02 13:55:00,90.9,90.925,90.83,90.84,112000000.0
2008-09-02 13:56:00,90.84,90.89,90.81,90.885,127900000.0
2008-09-02 13:57:00,90.87,90.925,90.86,90.86,153400000.0
2008-09-02 13:58:00,90.86,90.92,90.86,90.89,97280000.0
2008-09-02 13:59:00,90.895,90.9,90.87,90.88,44400000.0
2008-09-02 14:00:00,90.88,90.89,90.83,90.85,85780000.0
2008-09-02 14:01:00,90.85,90.88,90.84,90.88,91800000.0
2008-09-02 14:02:00,90.88,90.88,90.81,90.86,210900000.0
2008-09-02 14:03:00,90.86,90.86,90.82,90.83,127200000.0
2008-09-02 14:04:00,90.83,90.84,90.82,90.82,61100000.0
2008-09-02 14:05:00,90.82,90.84,90.82,90.84,62600000.0
2008-09-02 14:06:00,90.83,90.86,90.82,90.82,62600000.0
2008-09-02 14:07:00,90.83,90.86,90.83,90.86,24300000.0
2008-09-02 14:08:00,90.86,90.86,90.82,90.86,52600000.0
2008-09-02 14:09:00,90.86,90.87,90.84,90.85,30200000.0
2008-09-02 14:10:00,90.845,90.89,90.845,90.87,55700000.0
2008-09-02 14:11:00,90.86,90.87,90.85,90.86,28800000.0
2008-09-02 14:12:00,90.855,90.87,90.84,90.84,59000000.0
2008-09-02 14:13:00,90.83,90.85,90.8,90.84,113900000.0
2008-09-02 14:14:00,90.83,90.86,90.815,90.84,80600000.0
2008-09-02 14:15:00,90.83,90.85,90.82,90.82,103200000.0
2008-09-02 14:16:00,90.82,90.84,90.8,90.8,31400000.0
2008-09-02 14:17:00,90.8,90.82,90.76,90.76,126600000.0
2008-09-02 14:18:00,90.76,90.76,90.72,90.72,76300000.0
2008-09-02 14:19:00,90.725,90.74,90.695,90.695,93000000.0
2008-09-02 14:20:00,90.69,90.69,90.63,90.66,92700000.0
2008-09-02 14:21:00,90.655,90.69,90.63,90.66,120300000.0
2008-09-02 14:22:00,90.65,90.69,90.65,90.69,88300000.0
2008-09-02 14:23:00,90.68,90.68,90.635,90.66,93300000.0
2008-09-02 14:24:00,90.66,90.67,90.635,90.66,54500000.0
2008-09-02 14:25:00,90.66,90.66,90.595,90.62,236099998.0
2008-09-02 14:26:00,90.63,90.66,90.63,90.66,60400000.0
2008-09-02 14:27:00,90.65,90.66,90.63,90.66,68700000.0
2008-09-02 14:28:00,90.67,90.67,90.64,90.64,48200000.0
2008-09-02 14:29:00,90.64,90.65,90.59,90.59,116700000.0
2008-09-02 14:30:00,90.585,90.61,90.55,90.605,133500000.0
2008-09-02 14:31:00,90.6,90.62,90.59,90.61,33800000.0
2008-09-02 14:32:00,90.61,90.66,90.61,90.64,99000000.0
2008-09-02 14:33:00,90.63,90.68,90.61,90.68,155000000.0
2008-09-02 14:34:00,90.68,90.69,90.66,90.69,58400000.0
2008-09-02 14:35:00,90.69,90.69,90.64,90.64,74400000.0
2008-09-02 14:36:00,90.64,90.64,90.57,90.58,128200000.0
2008-09-02 14:37:00,90.58,90.58,90.51,90.55,231920000.0
2008-09-02 14:38:00,90.55,90.55,90.515,90.53,123600000.0
2008-09-02 14:39:00,90.53,90.54,90.525,90.53,70300000.0
2008-09-02 14:40:00,90.53,90.53,90.49,90.49,47100000.0
2008-09-02 14:41:00,90.5,90.5,90.47,90.48,61000000.0
2008-09-02 14:42:00,90.48,90.48,90.46,90.47,74200000.0
2008-09-02 14:43:00,90.47,90.5,90.46,90.5,63700000.0
2008-09-02 14:44:00,90.49,90.51,90.475,90.48,49000000.0
2008-09-02 14:45:00,90.49,90.51,90.39,90.41,260999999.0
2008-09-02 14:46:00,90.41,90.41,90.34,90.36,186860000.0
2008-09-02 14:47:00,90.37,90.4,90.35,90.39,115200000.0
2008-09-02 14:48:00,90.39,90.41,90.38,90.41,58300000.0
2008-09-02 14:49:00,90.41,90.42,90.4,90.41,77400000.0
2008-09-02 14:50:00,90.4,90.41,90.38,90.41,49100000.0
2008-09-02 14:51:00,90.415,90.46,90.415,90.46,111500000.0
2008-09-02 14:52:00,90.45,90.48,90.405,90.405,139600000.0
2008-09-02 14:53:00,90.395,90.4,90.34,90.36,126240000.0
2008-09-02 14:54:00,90.37,90.41,90.37,90.37,156400000.0
2008-09-02 14:55:00,90.37,90.39,90.35,90.35,142300000.0
2008-09-02 14:56:00,90.35,90.415,90.35,90.375,133100000.0
2008-09-02 14:57:00,90.37,90.37,90.275,90.31,292900000.0
2008-09-02 14:58:00,90.31,90.34,90.25,90.25,90400000.0
2008-09-02 14:59:00,90.25,90.28,90.21,90.23,101100000.0
2008-09-02 15:00:00,90.23,90.27,90.21,90.235,125500000.0
2008-09-02 15:01:00,90.24,90.295,90.23,90.275,176300000.0
2008-09-02 15:02:00,90.28,90.34,90.275,90.34,166000000.0
2008-09-02 15:03:00,90.34,90.42,90.335,90.42,151600000.0
2008-09-02 15:04:00,90.41,90.42,90.385,90.42,131000000.0
2008-09-02 15:05:00,90.42,90.47,90.42,90.45,171900000.0
2008-09-02 15:06:00,90.45,90.475,90.43,90.44,168580000.0
2008-09-02 15:07:00,90.44,90.5,90.435,90.5,120400000.0
2008-09-02 15:08:00,90.5,90.52,90.47,90.49,129400000.0
2008-09-02 15:09:00,90.49,90.52,90.48,90.5,102200000.0
2008-09-02 15:10:00,90.5,90.59,90.485,90.58,110500000.0
2008-09-02 15:11:00,90.58,90.59,90.53,90.57,145300000.0
2008-09-02 15:12:00,90.55,90.58,90.55,90.56,89500000.0
2008-09-02 15:13:00,90.56,90.6,90.54,90.57,162600000.0
2008-09-02 15:14:00,90.565,90.58,90.55,90.57,80700000.0
2008-09-02 15:15:00,90.58,90.59,90.55,90.56,109100000.0
2008-09-02 15:16:00,90.545,90.58,90.53,90.55,124400000.0
2008-09-02 15:17:00,90.55,90.62,90.54,90.6,214200000.0
2008-09-02 15:18:00,90.59,90.59,90.56,90.59,141900000.0
2008-09-02 15:19:00,90.6,90.68,90.6,90.68,199500000.0
2008-09-02 15:20:00,90.68,90.71,90.675,90.68,129800000.0
2008-09-02 15:21:00,90.69,90.75,90.68,90.72,295700000.0
2008-09-02 15:22:00,90.72,90.77,90.72,90.76,96900000.0
2008-09-02 15:23:00,90.76,90.77,90.71,90.75,114900000.0
2008-09-02 15:24:00,90.75,90.79,90.75,90.79,120100000.0
2008-09-02 15:25:00,90.8,90.84,90.76,90.83,106900000.0
2008-09-02 15:26:00,90.84,90.89,90.84,90.88,181300000.0
2008-09-02 15:27:00,90.88,90.89,90.83,90.84,218500000.0
2008-09-02 15:28:00,90.83,90.86,90.79,90.85,91800000.0
2008-09-02 15:29:00,90.85,90.88,90.85,90.87,59900000.0
2008-09-02 15:30:00,90.87,90.88,90.83,90.84,117300000.0
2008-09-02 15:31:00,90.84,90.91,90.835,90.89,174300000.0
2008-09-02 15:32:00,90.89,90.96,90.86,90.86,195000000.0
2008-09-02 15:33:00,90.87,90.94,90.87,90.94,133800000.0
2008-09-02 15:34:00,90.94,90.95,90.905,90.92,183000000.0
2008-09-02 15:35:00,90.92,91.0,90.91,90.99,109900000.0
2008-09-02 15:36:00,90.99,91.0,90.96,90.97,72300000.0
2008-09-02 15:37:00,90.97,90.98,90.945,90.96,87300000.0
2008-09-02 15:38:00,90.96,90.96,90.905,90.915,149800000.0
2008-09-02 15:39:00,90.915,90.915,90.89,90.915,267000000.0
2008-09-02 15:40:00,90.92,90.94,90.86,90.86,112200000.0
2008-09-02 15:41:00,90.87,90.89,90.84,90.84,147900000.0
2008-09-02 15:42:00,90.825,90.835,90.74,90.78,164899999.0
2008-09-02 15:43:00,90.78,90.79,90.765,90.78,146100000.0
2008-09-02 15:44:00,90.78,90.81,90.77,90.8,126200000.0
2008-09-02 15:45:00,90.8,90.84,90.79,90.815,94800000.0
2008-09-02 15:46:00,90.815,90.84,90.79,90.84,164100000.0
2008-09-02 15:47:00,90.84,90.84,90.79,90.83,190400000.0
2008-09-02 15:48:00,90.83,90.83,90.785,90.79,166700000.0
2008-09-02 15:49:00,90.79,90.82,90.77,90.77,179100000.0
2008-09-02 15:50:00,90.77,90.83,90.77,90.81,139100000.0
2008-09-02 15:51:00,90.82,90.82,90.795,90.8,54700000.0
2008-09-02 15:52:00,90.8,90.8,90.775,90.78,44160000.0
2008-09-02 15:53:00,90.78,90.79,90.775,90.78,86800000.0
2008-09-02 15:54:00,90.78,90.78,90.76,90.78,78900000.0
2008-09-02 15:55:00,90.78,90.78,90.75,90.77,116320000.0
2008-09-02 15:56:00,90.78,90.79,90.76,90.77,104300000.0
2008-09-02 15:57:00,90.77,90.78,90.7,90.7,102200000.0
2008-09-02 15:58:00,90.7,90.7,90.66,90.69,117100000.0
2008-09-02 15:59:00,90.7,90.765,90.64,90.74,252200000.0
2008-09-02 16:00:00,90.74,90.75,90.635,90.715,227200000.0
2008-09-02 16:01:00,90.725,90.76,90.71,90.71,146800000.0
2008-09-02 16:02:00,90.71,90.74,90.69,90.72,94600000.0
2008-09-02 16:03:00,90.73,90.84,90.73,90.79,175700002.0
2008-09-02 16:04:00,90.81,90.87,90.785,90.86,218200000.0
2008-09-02 16:05:00,90.87,90.95,90.86,90.95,129100000.0
2008-09-02 16:06:00,90.94,90.98,90.935,90.96,100600000.0
2008-09-02 16:07:00,90.96,90.96,90.93,90.96,86700000.0
2008-09-02 16:08:00,90.96,90.97,90.94,90.96,137080000.0
2008-09-02 16:09:00,90.96,91.04,90.96,91.01,165100000.0
2008-09-02 16:10:00,91.02,91.05,91.0,91.02,163500000.0
2008-09-02 16:11:00,91.02,91.12,90.99,91.12,238480000.0
2008-09-02 16:12:00,91.11,91.13,91.08,91.115,256500000.0
2008-09-02 16:13:00,91.11,91.13,91.1,91.11,160200000.0
2008-09-02 16:14:00,91.105,91.13,91.05,91.05,191500000.0
2008-09-02 16:15:00,91.04,91.09,91.025,91.09,151300000.0
2008-09-02 16:16:00,91.1,91.13,91.09,91.12,196800000.0
2008-09-02 16:17:00,91.12,91.12,91.055,91.08,163080000.0
2008-09-02 16:18:00,91.08,91.08,91.005,91.05,233500000.0
2008-09-02 16:19:00,91.06,91.115,91.03,91.115,157800000.0
2008-09-02 16:20:00,91.115,91.115,91.04,91.05,126300000.0
2008-09-02 16:21:00,91.04,91.05,91.01,91.02,226559999.0
2008-09-02 16:22:00,91.02,91.02,90.97,90.98,103100000.0
2008-09-02 16:23:00,90.97,90.98,90.91,90.91,143900000.0
2008-09-02 16:24:00,90.91,90.92,90.89,90.92,89200000.0
2008-09-02 16:25:00,90.92,90.93,90.89,90.905,103300000.0
2008-09-02 16:26:00,90.92,90.92,90.85,90.88,130900000.0
2008-09-02 16:27:00,90.885,90.91,90.875,90.91,86400000.0
2008-09-02 16:28:00,90.9,90.91,90.855,90.87,138000000.0
2008-09-02 16:29:00,90.855,90.87,90.82,90.83,132300000.0
2008-09-02 16:30:00,90.85,90.88,90.83,90.88,91700000.0
2008-09-02 16:31:00,90.875,90.9,90.855,90.9,130200000.0
2008-09-02 16:32:00,90.9,90.93,90.9,90.92,133000000.0
2008-09-02 16:33:00,90.93,90.93,90.9,90.9,124700000.0
2008-09-02 16:34:00,90.91,90.92,90.89,90.89,52700000.0
2008-09-02 16:35:00,90.89,90.89,90.87,90.88,36400000.0
2008-09-02 16:36:00,90.87,90.91,90.865,90.89,104600000.0
2008-09-02 16:37:00,90.89,90.91,90.88,90.89,61700000.0
2008-09-02 16:38:00,90.885,90.92,90.875,90.88,64200000.0
2008-09-02 16:39:00,90.88,90.92,90.865,90.88,118100000.0
2008-09-02 16:40:00,90.88,90.885,90.81,90.83,249300000.0
2008-09-02 16:41:00,90.84,90.89,90.83,90.87,119500000.0
2008-09-02 16:42:00,90.88,90.935,90.87,90.92,168500000.0
2008-09-02 16:43:00,90.92,90.95,90.915,90.94,93000000.0
2008-09-02 16:44:00,90.94,90.95,90.875,90.88,88380000.0
2008-09-02 16:45:00,90.88,90.91,90.86,90.86,89300000.0
2008-09-02 16:46:00,90.85,90.86,90.82,90.82,174700000.0
2008-09-02 16:47:00,90.83,90.84,90.77,90.79,115100000.0
2008-09-02 16:48:00,90.8,90.84,90.795,90.83,120900000.0
2008-09-02 16:49:00,90.835,90.86,90.82,90.83,133600000.0
2008-09-02 16:50:00,90.83,90.88,90.83,90.84,89500000.0
2008-09-02 16:51:00,90.84,90.87,90.81,90.87,156200000.0
2008-09-02 16:52:00,90.87,90.96,90.87,90.955,137200000.0
2008-09-02 16:53:00,90.96,91.06,90.955,91.0,167200000.0
2008-09-02 16:54:00,90.99,91.01,90.97,90.99,77100000.0
2008-09-02 16:55:00,90.99,91.03,90.97,90.97,141700000.0
2008-09-02 16:56:00,90.97,90.98,90.93,90.95,131100000.0
2008-09-02 16:57:00,90.96,91.01,90.96,90.99,86300000.0
2008-09-02 16:58:00,90.99,91.02,90.97,90.97,129600000.0
2008-09-02 16:59:00,90.975,91.03,90.97,91.02,266900000.0
2008-09-02 17:00:00,91.02,91.06,91.02,91.05,148700000.0
2008-09-02 17:01:00,91.05,91.08,91.04,91.06,189900000.0
2008-09-02 17:02:00,91.06,91.07,91.03,91.04,97900000.0
2008-09-02 17:03:00,91.04,91.04,91.015,91.02,38100000.0
2008-09-02 17:04:00,91.015,91.03,91.015,91.015,47780000.0
2008-09-02 17:05:00,91.01,91.03,91.0,91.0,34100000.0
2008-09-02 17:06:00,91.01,91.025,90.99,91.01,86000000.0
2008-09-02 17:07:00,91.02,91.02,90.995,91.01,89300000.0
2008-09-02 17:08:00,91.01,91.02,90.995,91.0,33400000.0
2008-09-02 17:09:00,91.01,91.02,91.0,91.02,41100000.0
2008-09-02 17:10:00,91.005,91.02,90.945,90.96,104800000.0
2008-09-02 17:11:00,90.95,91.0,90.95,91.0,68600000.0
2008-09-02 17:12:00,91.0,91.0,90.955,90.97,39500000.0
2008-09-02 17:13:00,90.97,90.97,90.945,90.97,51300000.0
2008-09-02 17:14:00,90.98,91.01,90.96,90.98,77100000.0
2008-09-02 17:15:00,90.965,90.965,90.89,90.95,123400000.0
2008-09-02 17:16:00,90.94,90.97,90.92,90.93,113000000.0
2008-09-02 17:17:00,90.93,90.96,90.925,90.93,98000000.0
2008-09-02 17:18:00,90.94,90.95,90.9,90.9,98200000.0
2008-09-02 17:19:00,90.91,90.94,90.9,90.93,64600000.0
2008-09-02 17:20:00,90.93,90.95,90.895,90.93,71700000.0
2008-09-02 17:21:00,90.92,90.96,90.91,90.94,116600000.0
2008-09-02 17:22:00,90.95,90.95,90.9,90.91,73000000.0
2008-09-02 17:23:00,90.91,90.92,90.9,90.9,27200000.0
2008-09-02 17:24:00,90.89,90.96,90.89,90.95,41400000.0
2008-09-02 17:25:00,90.95,90.99,90.95,90.97,184400000.0
2008-09-02 17:26:00,90.96,91.01,90.96,90.98,146400000.0
2008-09-02 17:27:00,90.98,91.04,90.98,91.04,88400000.0
2008-09-02 17:28:00,91.04,91.08,91.035,91.07,108080000.0
2008-09-02 17:29:00,91.07,91.07,91.04,91.07,149500000.0
2008-09-02 17:30:00,91.07,91.08,91.05,91.06,140300000.0
2008-09-02 17:31:00,91.06,91.06,91.04,91.04,18800000.0
2008-09-02 17:32:00,91.04,91.04,90.98,91.0,72600000.0
2008-09-02 17:33:00,91.0,91.01,90.975,90.98,52000000.0
2008-09-02 17:34:00,90.98,91.0,90.965,91.0,77400000.0
2008-09-02 17:35:00,91.0,91.04,90.98,91.04,48700000.0
2008-09-02 17:36:00,91.04,91.07,91.02,91.05,144300000.0
2008-09-02 17:37:00,91.05,91.06,91.01,91.02,88100000.0
2008-09-02 17:38:00,91.02,91.05,91.01,91.035,86800000.0
2008-09-02 17:39:00,91.045,91.06,91.02,91.02,59100000.0
2008-09-02 17:40:00,91.02,91.02,91.0,91.01,61000000.0
2008-09-02 17:41:00,91.01,91.01,90.955,90.97,100600000.0
2008-09-02 17:42:00,90.98,90.99,90.935,90.96,111900000.0
2008-09-02 17:43:00,90.96,91.0,90.93,90.99,90000000.0
2008-09-02 17:44:00,90.99,91.05,90.99,91.04,58300000.0
2008-09-02 17:45:00,91.04,91.05,91.02,91.04,71500000.0
2008-09-02 17:46:00,91.04,91.07,91.035,91.05,71400000.0
2008-09-02 17:47:00,91.05,91.095,91.04,91.08,114400000.0
2008-09-02 17:48:00,91.08,91.08,91.02,91.055,126900000.0
2008-09-02 17:49:00,91.06,91.08,91.05,91.07,104600000.0
2008-09-02 17:50:00,91.07,91.07,91.01,91.03,133200000.0
2008-09-02 17:51:00,91.02,91.04,91.0,91.0,127400000.0
2008-09-02 17:52:00,91.0,91.03,90.97,91.02,96500000.0
2008-09-02 17:53:00,91.02,91.02,90.97,90.97,94600000.0
2008-09-02 17:54:00,90.97,91.08,90.965,91.07,84000000.0
2008-09-02 17:55:00,91.065,91.08,91.03,91.04,68500000.0
2008-09-02 17:56:00,91.04,91.05,91.03,91.03,53800000.0
2008-09-02 17:57:00,91.03,91.05,90.995,91.02,93600000.0
2008-09-02 17:58:00,91.03,91.03,90.975,91.01,122600000.0
2008-09-02 17:59:00,91.02,91.02,90.95,90.98,223700000.0
2008-09-02 18:00:00,90.98,91.0,90.98,91.0,27800000.0
2008-09-02 18:01:00,91.005,91.01,90.99,91.0,38800000.0
2008-09-02 18:02:00,91.01,91.03,90.995,91.01,33600000.0
2008-09-02 18:03:00,91.01,91.04,90.98,91.03,85500000.0
2008-09-02 18:04:00,91.03,91.03,90.96,90.96,63300000.0
2008-09-02 18:05:00,90.97,90.98,90.96,90.97,28000000.0
2008-09-02 18:06:00,90.97,90.98,90.96,90.97,24000000.0
2008-09-02 18:07:00,90.97,91.03,90.97,91.01,56600000.0
2008-09-02 18:08:00,91.01,91.01,90.995,90.995,26300000.0
2008-09-02 18:09:00,90.995,91.01,90.995,91.01,44500000.0
2008-09-02 18:10:00,91.01,91.01,91.0,91.005,17400000.0
2008-09-02 18:11:00,91.01,91.01,90.96,91.01,96100000.0
2008-09-02 18:12:00,91.01,91.01,90.97,90.995,83980000.0
2008-09-02 18:13:00,91.01,91.03,90.975,91.03,199400001.0
2008-09-02 18:14:00,91.03,91.03,91.01,91.01,30300000.0
2008-09-02 18:15:00,91.01,91.02,90.975,90.975,97100000.0
2008-09-02 18:16:00,90.975,90.985,90.965,90.97,50000000.0
2008-09-02 18:17:00,90.965,90.98,90.96,90.96,86300000.0
2008-09-02 18:18:00,90.95,90.96,90.94,90.96,24000000.0
2008-09-02 18:19:00,90.96,90.97,90.915,90.95,163700000.0
2008-09-02 18:20:00,90.95,90.97,90.95,90.96,55900000.0
2008-09-02 18:21:00,90.96,90.97,90.95,90.96,71800000.0
2008-09-02 18:22:00,90.96,91.0,90.955,90.99,55300000.0
2008-09-02 18:23:00,90.99,91.0,90.96,90.98,39200000.0
2008-09-02 18:24:00,90.99,91.01,90.99,91.01,41000000.0
2008-09-02 18:25:00,91.01,91.01,90.98,91.0,50000000.0
2008-09-02 18:26:00,91.0,91.01,90.975,91.0,66100000.0
2008-09-02 18:27:00,91.0,91.02,91.0,91.02,86200000.0
2008-09-02 18:28:00,91.02,91.04,90.96,90.98,109300000.0
2008-09-02 18:29:00,90.98,91.03,90.98,90.99,122900000.0
2008-09-02 18:30:00,90.99,91.05,90.99,91.03,65900000.0
2008-09-02 18:31:00,91.02,91.04,90.96,90.97,148500000.0
2008-09-02 18:32:00,90.97,91.0,90.96,90.96,48200000.0
2008-09-02 18:33:00,90.96,90.98,90.96,90.98,39700000.0
2008-09-02 18:34:00,90.98,90.98,90.97,90.98,36000000.0
2008-09-02 18:35:00,90.98,91.02,90.98,91.01,28400000.0
2008-09-02 18:36:00,91.02,91.04,90.985,91.01,53600000.0
2008-09-02 18:37:00,91.01,91.03,91.01,91.03,50800000.0
2008-09-02 18:38:00,91.025,91.03,91.025,91.03,11000000.0
2008-09-02 18:39:00,91.02,91.05,91.015,91.05,77200000.0
2008-09-02 18:40:00,91.05,91.09,91.04,91.05,128700000.0
2008-09-02 18:41:00,91.05,91.07,91.035,91.06,68500000.0
2008-09-02 18:42:00,91.06,91.06,91.04,91.06,32500000.0
2008-09-02 18:43:00,91.06,91.08,91.05,91.06,28300000.0
2008-09-02 18:44:00,91.06,91.08,91.06,91.07,23800000.0
2008-09-02 18:45:00,91.07,91.11,91.07,91.09,93600000.0
2008-09-02 18:46:00,91.09,91.14,91.09,91.09,126000000.0
2008-09-02 18:47:00,91.095,91.16,91.095,91.16,150700000.0
2008-09-02 18:48:00,91.15,91.15,91.1,91.11,76900000.0
2008-09-02 18:49:00,91.1,91.11,91.07,91.08,83200000.0
2008-09-02 18:50:00,91.08,91.13,91.07,91.13,79200000.0
2008-09-02 18:51:00,91.13,91.14,91.105,91.105,23500000.0
2008-09-02 18:52:00,91.1,91.16,91.1,91.15,84400000.0
2008-09-02 18:53:00,91.15,91.15,91.1,91.12,44900000.0
2008-09-02 18:54:00,91.12,91.14,91.12,91.14,27400000.0
2008-09-02 18:55:00,91.14,91.15,91.12,91.14,76400000.0
2008-09-02 18:56:00,91.15,91.19,91.13,91.18,86700000.0
2008-09-02 18:57:00,91.19,91.2,91.175,91.19,64700000.0
2008-09-02 18:58:00,91.19,91.21,91.185,91.19,43800000.0
2008-09-02 18:59:00,91.19,91.19,91.13,91.13,47400000.0
2008-09-02 19:00:00,91.13,91.17,91.13,91.16,62800000.0
2008-09-02 19:01:00,91.16,91.19,91.15,91.19,103500000.0
2008-09-02 19:02:00,91.19,91.19,91.175,91.18,36800000.0
2008-09-02 19:03:00,91.19,91.21,91.18,91.19,89600000.0
2008-09-02 19:04:00,91.18,91.19,91.18,91.19,4000000.0
2008-09-02 19:05:00,91.18,91.18,91.145,91.15,40400000.0
2008-09-02 19:06:00,91.16,91.19,91.145,91.18,128900000.0
2008-09-02 19:07:00,91.18,91.19,91.17,91.17,73900000.0
2008-09-02 19:08:00,91.17,91.21,91.17,91.205,77000000.0
2008-09-02 19:09:00,91.21,91.25,91.2,91.235,162500000.0
2008-09-02 19:10:00,91.235,91.26,91.235,91.255,38900000.0
2008-09-02 19:11:00,91.26,91.34,91.26,91.33,56200000.0
2008-09-02 19:12:00,91.33,91.33,91.3,91.32,59100000.0
2008-09-02 19:13:00,91.32,91.32,91.3,91.32,73700000.0
2008-09-02 19:14:00,91.32,91.33,91.31,91.32,47600000.0
2008-09-02 19:15:00,91.32,91.32,91.31,91.32,23800000.0
2008-09-02 19:16:00,91.31,91.325,91.31,91.32,76000000.0
2008-09-02 19:17:00,91.33,91.33,91.3,91.31,107400000.0
2008-09-02 19:18:00,91.31,91.31,91.29,91.29,106100000.0
2008-09-02 19:19:00,91.29,91.29,91.275,91.29,92000000.0
2008-09-02 19:20:00,91.28,91.29,91.28,91.29,53700000.0
2008-09-02 19:21:00,91.28,91.29,91.27,91.27,34800000.0
2008-09-02 19:22:00,91.27,91.28,91.27,91.27,23500000.0
2008-09-02 19:23:00,91.27,91.27,91.245,91.26,32700000.0
2008-09-02 19:24:00,91.26,91.26,91.24,91.25,11800000.0
2008-09-02 19:25:00,91.25,91.26,91.25,91.25,18400000.0
2008-09-02 19:26:00,91.25,91.25,91.24,91.25,29100000.0
2008-09-02 19:27:00,91.24,91.24,91.22,91.22,56500000.0
2008-09-02 19:28:00,91.23,91.23,91.22,91.22,25300000.0
2008-09-02 19:29:00,91.215,91.22,91.205,91.21,16400000.0
2008-09-02 19:30:00,91.205,91.21,91.17,91.18,161300000.0
2008-09-02 19:31:00,91.18,91.21,91.165,91.18,118900000.0
2008-09-02 19:32:00,91.185,91.235,91.185,91.205,174000000.0
2008-09-02 19:33:00,91.21,91.22,91.195,91.21,118200000.0
2008-09-02 19:34:00,91.205,91.23,91.2,91.22,72900000.0
2008-09-02 19:35:00,91.22,91.22,91.195,91.22,95500000.0
2008-09-02 19:36:00,91.22,91.22,91.2,91.22,32100000.0
2008-09-02 19:37:00,91.21,91.21,91.195,91.195,28600000.0
2008-09-02 19:38:00,91.195,91.195,91.19,91.19,17800000.0
2008-09-02 19:39:00,91.19,91.23,91.19,91.22,51300000.0
2008-09-02 19:40:00,91.21,91.22,91.21,91.22,32200000.0
2008-09-02 19:41:00,91.22,91.25,91.22,91.23,72200000.0
2008-09-02 19:42:00,91.225,91.23,91.225,91.23,5000000.0
2008-09-02 19:43:00,91.23,91.23,91.22,91.23,19400000.0
2008-09-02 19:44:00,91.23,91.24,91.215,91.23,66200000.0
2008-09-02 19:45:00,91.23,91.24,91.215,91.23,54500000.0
2008-09-02 19:46:00,91.24,91.24,91.22,91.22,32000000.0
2008-09-02 19:47:00,91.23,91.24,91.2,91.2,58000000.0
2008-09-02 19:48:00,91.21,91.26,91.21,91.25,77500000.0
2008-09-02 19:49:00,91.235,91.29,91.235,91.25,131600000.0
2008-09-02 19:50:00,91.26,91.26,91.18,91.18,94500000.0
2008-09-02 19:51:00,91.18,91.21,91.18,91.21,108700000.0
2008-09-02 19:52:00,91.205,91.22,91.2,91.2,37300000.0
2008-09-02 19:53:00,91.2,91.21,91.19,91.2,78600000.0
2008-09-02 19:54:00,91.195,91.2,91.19,91.195,34400000.0
2008-09-02 19:55:00,91.2,91.2,91.185,91.19,16500000.0
2008-09-02 19:56:00,91.18,91.19,91.15,91.16,58400000.0
2008-09-02 19:57:00,91.16,91.16,91.105,91.135,97300000.0
2008-09-02 19:58:00,91.14,91.14,91.135,91.135,18100000.0
2008-09-02 19:59:00,91.15,91.19,91.135,91.18,96700000.0
2008-09-02 20:00:00,91.18,91.21,91.165,91.19,65900000.0
2008-09-02 20:01:00,91.2,91.23,91.185,91.2,58100000.0
2008-09-02 20:02:00,91.2,91.29,91.2,91.28,185700000.0
2008-09-02 20:03:00,91.28,91.29,91.26,91.28,326100000.0
2008-09-02 20:04:00,91.27,91.3,91.23,91.24,442999999.0
2008-09-02 20:05:00,91.235,91.27,91.235,91.25,98200000.0
2008-09-02 20:06:00,91.25,91.28,91.24,91.28,96900000.0
2008-09-02 20:07:00,91.265,91.28,91.25,91.25,44600000.0
2008-09-02 20:08:00,91.25,91.27,91.24,91.27,50000000.0
2008-09-02 20:09:00,91.27,91.27,91.215,91.24,126880000.0
2008-09-02 20:10:00,91.24,91.26,91.2,91.2,104000000.0
2008-09-02 20:11:00,91.2,91.25,91.2,91.23,150600000.0
2008-09-02 20:12:00,91.23,91.27,91.23,91.27,162300000.0
2008-09-02 20:13:00,91.27,91.3,91.245,91.255,112200000.0
2008-09-02 20:14:00,91.255,91.255,91.24,91.25,19300000.0
2008-09-02 20:15:00,91.24,91.29,91.24,91.29,42000000.0
2008-09-02 20:16:00,91.29,91.29,91.25,91.28,83800000.0
2008-09-02 20:17:00,91.28,91.28,91.26,91.27,69200000.0
2008-09-02 20:18:00,91.27,91.27,91.245,91.25,61600000.0
2008-09-02 20:19:00,91.25,91.27,91.235,91.25,57500000.0
2008-09-02 20:20:00,91.245,91.27,91.225,91.225,120400000.0
2008-09-02 20:21:00,91.23,91.23,91.19,91.19,152900000.0
2008-09-02 20:22:00,91.19,91.225,91.185,91.2,105100000.0
2008-09-02 20:23:00,91.2,91.23,91.17,91.225,88100000.0
2008-09-02 20:24:00,91.225,91.26,91.21,91.24,140080000.0
2008-09-02 20:25:00,91.24,91.24,91.185,91.185,117100000.0
2008-09-02 20:26:00,91.185,91.22,91.185,91.205,100800000.0
2008-09-02 20:27:00,91.2,91.24,91.185,91.21,115200000.0
2008-09-02 20:28:00,91.21,91.21,91.18,91.19,106800000.0
2008-09-02 20:29:00,91.19,91.19,91.17,91.17,44000000.0
2008-09-02 20:30:00,91.17,91.17,91.14,91.16,85900000.0
2008-09-02 20:31:00,91.16,91.17,91.12,91.12,85900000.0
2008-09-02 20:32:00,91.12,91.12,91.11,91.11,72000000.0
2008-09-02 20:33:00,91.12,91.13,91.11,91.11,84500000.0
2008-09-02 20:34:00,91.1,91.1,91.085,91.09,38400000.0
2008-09-02 20:35:00,91.085,91.1,91.085,91.095,34000000.0
2008-09-02 20:36:00,91.1,91.11,91.08,91.08,124100001.0
2008-09-02 20:37:00,91.08,91.09,91.065,91.09,49600000.0
2008-09-02 20:38:00,91.09,91.09,91.06,91.07,72500000.0
2008-09-02 20:39:00,91.06,91.06,90.99,90.99,83800000.0
2008-09-02 20:40:00,90.99,91.02,90.98,91.02,85900000.0
2008-09-02 20:41:00,91.02,91.05,91.01,91.04,60300000.0
2008-09-02 20:42:00,91.05,91.05,91.03,91.03,53000000.0
2008-09-02 20:43:00,91.03,91.03,90.985,91.0,35100000.0
2008-09-02 20:44:00,91.0,91.02,91.0,91.01,42400000.0
2008-09-02 20:45:00,91.0,91.01,91.0,91.01,56000000.0
2008-09-02 20:46:00,91.01,91.03,91.005,91.02,45400000.0
2008-09-02 20:47:00,91.02,91.03,91.005,91.015,76500000.0
2008-09-02 20:48:00,91.02,91.02,90.985,91.0,54500000.0
2008-09-02 20:49:00,90.99,91.0,90.98,91.0,104800000.0
2008-09-02 20:50:00,91.01,91.02,90.99,91.02,43400000.0
2008-09-02 20:51:00,91.02,91.07,91.02,91.05,85600000.0
2008-09-02 20:52:00,91.06,91.07,91.04,91.06,76000000.0
2008-09-02 20:53:00,91.06,91.1,91.045,91.07,127400000.0
2008-09-02 20:54:00,91.06,91.1,91.06,91.095,128200000.0
2008-09-02 20:55:00,91.1,91.11,91.08,91.09,69600000.0
2008-09-02 20:56:00,91.08,91.1,91.075,91.08,39700000.0
2008-09-02 20:57:00,91.08,91.11,91.08,91.1,37700000.0
2008-09-02 20:58:00,91.1,91.1,91.03,91.03,75100000.0
2008-09-02 20:59:00,91.03,91.03,90.98,90.99,124900000.0
2008-09-02 21:00:00,90.99,91.03,90.985,91.025,49500000.0
2008-09-02 21:01:00,91.025,91.03,91.01,91.02,37900000.0
2008-09-02 21:02:00,91.02,91.06,91.02,91.06,79200000.0
2008-09-02 21:03:00,91.06,91.11,91.055,91.11,71800000.0
2008-09-02 21:04:00,91.11,91.14,91.095,91.12,81000000.0
2008-09-02 21:05:00,91.105,91.11,91.1,91.11,57200000.0
2008-09-02 21:06:00,91.11,91.13,91.105,91.12,34700000.0
2008-09-02 21:07:00,91.115,91.14,91.115,91.125,21500000.0
2008-09-02 21:08:00,91.125,91.13,91.115,91.12,42000000.0
2008-09-02 21:09:00,91.12,91.12,91.105,91.12,74400000.0
2008-09-02 21:10:00,91.12,91.14,91.12,91.14,37000000.0
2008-09-02 21:11:00,91.135,91.21,91.135,91.2,148700000.0
2008-09-02 21:12:00,91.2,91.22,91.195,91.22,55600000.0
2008-09-02 21:13:00,91.22,91.24,91.22,91.235,61100000.0
2008-09-02 21:14:00,91.235,91.25,91.225,91.235,64300000.0
2008-09-02 21:15:00,91.235,91.26,91.235,91.24,35500000.0
2008-09-02 21:16:00,91.24,91.24,91.195,91.195,114200000.0
2008-09-02 21:17:00,91.2,91.22,91.165,91.19,159500000.0
2008-09-02 21:18:00,91.18,91.205,91.175,91.18,124600000.0
2008-09-02 21:19:00,91.18,91.19,91.16,91.16,47700000.0
2008-09-02 21:20:00,91.16,91.17,91.155,91.17,138500000.0
2008-09-02 21:21:00,91.16,91.17,91.155,91.16,63300000.0
2008-09-02 21:22:00,91.16,91.17,91.16,91.165,56400000.0
2008-09-02 21:23:00,91.16,91.18,91.16,91.17,47600000.0
2008-09-02 21:24:00,91.17,91.18,91.135,91.16,110800000.0
2008-09-02 21:25:00,91.155,91.17,91.15,91.17,96500000.0
2008-09-02 21:26:00,91.17,91.2,91.16,91.195,111900000.0
2008-09-02 21:27:00,91.2,91.2,91.16,91.165,81400000.0
2008-09-02 21:28:00,91.18,91.18,91.145,91.15,24600000.0
2008-09-02 21:29:00,91.15,91.16,91.135,91.14,37000000.0
2008-09-02 21:30:00,91.14,91.165,91.125,91.165,42300000.0
2008-09-02 21:31:00,91.17,91.19,91.16,91.185,50300000.0
2008-09-02 21:32:00,91.175,91.185,91.125,91.125,126580000.0
2008-09-02 21:33:00,91.13,91.135,91.12,91.13,30400000.0
2008-09-02 21:34:00,91.115,91.13,91.105,91.13,42100000.0
2008-09-02 21:35:00,91.13,91.13,91.13,91.13,3000000.0
2008-09-02 21:36:00,91.13,91.14,91.12,91.13,90800000.0
2008-09-02 21:37:00,91.12,91.17,91.12,91.16,46200000.0
2008-09-02 21:38:00,91.16,91.215,91.155,91.215,73300000.0
2008-09-02 21:39:00,91.21,91.23,91.195,91.22,59700000.0
2008-09-02 21:40:00,91.215,91.22,91.205,91.21,88500000.0
2008-09-02 21:41:00,91.21,91.22,91.205,91.205,18600000.0
2008-09-02 21:42:00,91.21,91.21,91.195,91.2,65200000.0
2008-09-02 21:43:00,91.21,91.24,91.21,91.24,36000000.0
2008-09-02 21:44:00,91.24,91.24,91.23,91.23,9000000.0
2008-09-02 21:45:00,91.23,91.23,91.2,91.2,11000000.0
2008-09-02 21:46:00,91.2,91.21,91.2,91.21,10400000.0
2008-09-02 21:47:00,91.22,91.22,91.22,91.22,5000000.0
2008-09-02 21:48:00,91.22,91.27,91.22,91.25,90000000.0
2008-09-02 21:49:00,91.25,91.25,91.17,91.2,85380000.0
2008-09-02 21:50:00,91.2,91.23,91.2,91.21,60680000.0
2008-09-02 21:51:00,91.22,91.22,91.16,91.185,88480000.0
2008-09-02 21:52:00,91.19,91.19,91.15,91.16,57400000.0
2008-09-02 21:53:00,91.15,91.19,91.15,91.19,28000000.0
2008-09-02 21:54:00,91.19,91.23,91.155,91.23,124500000.0
2008-09-02 21:55:00,91.23,91.25,91.175,91.18,117600000.0
2008-09-02 21:56:00,91.17,91.2,91.16,91.17,230400000.0
2008-09-02 21:57:00,91.17,91.17,91.065,91.09,132700000.0
2008-09-02 21:58:00,91.09,91.115,91.07,91.075,115800000.0
2008-09-02 21:59:00,91.08,91.11,91.08,91.095,51800000.0
2008-09-02 22:00:00,91.095,91.15,91.095,91.15,58200000.0
2008-09-02 22:01:00,91.15,91.17,91.14,91.14,35700000.0
2008-09-02 22:02:00,91.14,91.14,91.105,91.105,16100000.0
2008-09-02 22:03:00,91.11,91.12,91.11,91.12,22600000.0
2008-09-02 22:04:00,91.12,91.15,91.12,91.12,37200000.0
2008-09-02 22:05:00,91.12,91.15,91.12,91.14,19000000.0
2008-09-02 22:06:00,91.13,91.13,91.125,91.125,5200000.0
2008-09-02 22:07:00,91.125,91.125,91.115,91.115,6500000.0
2008-09-02 22:08:00,91.11,91.11,91.095,91.095,16000000.0
2008-09-02 22:09:00,91.095,91.11,91.095,91.11,11600000.0
2008-09-02 22:10:00,91.11,91.11,91.095,91.095,22900000.0
2008-09-02 22:11:00,91.1,91.1,91.095,91.095,27100000.0
2008-09-02 22:12:00,91.095,91.105,91.09,91.09,55400000.0
2008-09-02 22:13:00,91.09,91.12,91.085,91.09,57800000.0
2008-09-02 22:14:00,91.09,91.09,91.07,91.075,26900000.0
2008-09-02 22:15:00,91.07,91.085,91.05,91.06,109200000.0
2008-09-02 22:16:00,91.055,91.07,91.05,91.05,43800000.0
2008-09-02 22:17:00,91.05,91.06,91.04,91.055,11400000.0
2008-09-02 22:18:00,91.06,91.06,91.06,91.06,7000000.0
2008-09-02 22:19:00,91.06,91.07,91.045,91.06,11300000.0
2008-09-02 22:20:00,91.06,91.06,91.05,91.05,4000000.0
2008-09-02 22:21:00,91.05,91.055,91.035,91.04,47900000.0
2008-09-02 22:22:00,91.045,91.08,91.045,91.06,40900000.0
2008-09-02 22:23:00,91.055,91.06,91.04,91.04,56500000.0
2008-09-02 22:24:00,91.04,91.04,91.04,91.04,2000000.0
2008-09-02 22:25:00,91.04,91.04,91.04,91.04,26500000.0
2008-09-02 22:26:00,91.04,91.04,91.03,91.03,16300000.0
2008-09-02 22:27:00,91.04,91.04,91.03,91.03,14000000.0
2008-09-02 22:28:00,91.03,91.03,91.01,91.015,24700000.0
2008-09-02 22:29:00,91.02,91.025,91.01,91.01,16000000.0
2008-09-02 22:30:00,91.01,91.02,90.985,90.99,48600000.0
2008-09-02 22:31:00,90.995,91.0,90.98,90.98,25300000.0
2008-09-02 22:32:00,90.98,91.0,90.93,90.93,105400000.0
2008-09-02 22:33:00,90.93,90.94,90.895,90.935,79300000.0
2008-09-02 22:34:00,90.935,90.95,90.93,90.93,109500000.0
2008-09-02 22:35:00,90.94,90.95,90.92,90.95,69200000.0
2008-09-02 22:36:00,90.94,90.96,90.94,90.95,24000000.0
2008-09-02 22:37:00,90.96,90.96,90.95,90.96,10000000.0
2008-09-02 22:38:00,90.95,90.95,90.925,90.935,37400000.0
2008-09-02 22:39:00,90.93,90.94,90.93,90.94,8900000.0
2008-09-02 22:40:00,90.94,90.95,90.93,90.93,37200000.0
2008-09-02 22:41:00,90.935,90.96,90.935,90.95,19000000.0
2008-09-02 22:42:00,90.935,90.95,90.935,90.94,4700000.0
2008-09-02 22:43:00,90.94,90.96,90.935,90.94,33700000.0
2008-09-02 22:44:00,90.95,90.96,90.94,90.95,32800000.0
2008-09-02 22:45:00,90.96,90.97,90.94,90.95,26400000.0
2008-09-02 22:46:00,90.95,90.96,90.94,90.95,27600000.0
2008-09-02 22:47:00,90.95,90.95,90.935,90.95,59100000.0
2008-09-02 22:48:00,90.94,91.0,90.94,90.99,32400000.0
2008-09-02 22:49:00,91.0,91.0,90.97,90.97,8900000.0
2008-09-02 22:50:00,90.965,90.99,90.965,90.99,3300000.0
2008-09-02 22:51:00,90.99,91.0,90.98,90.98,9900000.0
2008-09-02 22:52:00,90.99,91.0,90.975,90.99,36200000.0
2008-09-02 22:53:00,90.98,90.98,90.98,90.98,1300000.0
2008-09-02 22:54:00,90.98,91.0,90.98,91.0,14900000.0
2008-09-02 22:55:00,90.98,90.99,90.965,90.97,19900000.0
2008-09-02 22:56:00,90.97,90.97,90.97,90.97,3000000.0
2008-09-02 22:57:00,90.97,91.0,90.97,90.98,43200000.0
2008-09-02 22:58:00,90.975,90.995,90.975,90.995,9600000.0
2008-09-02 22:59:00,90.995,91.02,90.98,91.02,42200000.0
2008-09-02 23:00:00,91.02,91.02,90.98,90.98,26600000.0
2008-09-02 23:01:00,90.98,90.98,90.98,90.98,32400000.0
2008-09-02 23:02:00,90.98,90.98,90.98,90.98,43200000.0
2008-09-02 23:03:00,90.98,90.98,90.98,90.98,108000000.0
2008-09-02 23:04:00,90.93,90.93,90.93,90.93,5600000.0
2008-09-02 23:05:00,90.92,90.935,90.905,90.905,21600000.0
2008-09-02 23:06:00,90.883,90.907,90.874,90.89,11000000.0
2008-09-02 23:07:00,90.91,90.91,90.875,90.88,67900000.0
2008-09-02 23:08:00,90.88,90.88,90.88,90.88,1300000.0
2008-09-02 23:09:00,90.875,90.88,90.875,90.88,89000000.0
2008-09-02 23:10:00,90.88,90.88,90.88,90.88,86400000.0
2008-09-02 23:11:00,90.85,90.89,90.85,90.88,62700000.0
2008-09-02 23:12:00,90.875,90.915,90.86,90.91,33200000.0
2008-09-02 23:13:00,90.91,90.92,90.895,90.91,21800000.0
2008-09-02 23:14:00,90.91,90.93,90.91,90.91,21200000.0
2008-09-02 23:15:00,90.91,90.92,90.91,90.92,58100000.0
2008-09-02 23:16:00,90.915,90.93,90.9,90.93,19600000.0
2008-09-02 23:17:00,90.895,90.92,90.88,90.88,21200000.0
2008-09-02 23:18:00,90.88,90.89,90.875,90.875,15400000.0
2008-09-02 23:19:00,90.89,90.89,90.89,90.89,2000000.0
2008-09-02 23:20:00,90.88,90.92,90.88,90.92,32900000.0
2008-09-02 23:21:00,90.92,90.93,90.915,90.93,32400000.0
2008-09-02 23:22:00,90.93,90.94,90.91,90.92,31300000.0
2008-09-02 23:23:00,90.93,90.93,90.915,90.92,3400000.0
2008-09-02 23:24:00,90.905,90.94,90.905,90.94,19800000.0
2008-09-02 23:25:00,90.93,90.94,90.925,90.94,23200000.0
2008-09-02 23:26:00,90.945,91.01,90.945,90.99,99780000.0
2008-09-02 23:27:00,91.0,91.015,90.965,90.965,25600000.0
2008-09-02 23:28:00,90.98,90.98,90.97,90.97,15300000.0
2008-09-02 23:29:00,90.96,90.985,90.955,90.985,156400000.0
2008-09-02 23:30:00,90.985,90.99,90.96,90.98,49500000.0
2008-09-02 23:31:00,90.98,90.985,90.955,90.975,87600000.0
2008-09-02 23:32:00,90.98,90.99,90.975,90.985,51200000.0
2008-09-02 23:33:00,90.985,90.99,90.98,90.98,14800000.0
2008-09-02 23:34:00,90.99,91.0,90.98,91.0,42800000.0
2008-09-02 23:35:00,90.995,91.01,90.995,91.005,49600000.0
2008-09-02 23:36:00,91.01,91.02,91.01,91.015,42800000.0
2008-09-02 23:37:00,91.015,91.03,91.015,91.03,14800000.0
2008-09-02 23:38:00,91.03,91.03,91.015,91.03,19200000.0
2008-09-02 23:39:00,91.02,91.02,90.995,90.995,30000000.0
2008-09-02 23:40:00,91.0,91.0,90.985,90.99,13400000.0
2008-09-02 23:41:00,90.98,90.99,90.98,90.98,5000000.0
2008-09-02 23:42:00,90.99,90.99,90.99,90.99,1000000.0
2008-09-02 23:43:00,90.975,90.98,90.97,90.97,35000000.0
2008-09-02 23:44:00,90.955,90.97,90.95,90.965,37400000.0
2008-09-02 23:45:00,90.98,90.98,90.965,90.97,22800000.0
2008-09-02 23:46:00,90.97,90.985,90.955,90.98,70400000.0
2008-09-02 23:47:00,90.98,90.99,90.95,90.96,47200000.0
2008-09-02 23:48:00,90.97,90.97,90.945,90.95,23800000.0
2008-09-02 23:49:00,90.95,90.95,90.93,90.94,40400000.0
2008-09-02 23:50:00,90.94,90.94,90.915,90.92,31200000.0
2008-09-02 23:51:00,90.92,90.92,90.905,90.91,17400000.0
2008-09-02 23:52:00,90.91,90.92,90.9,90.92,8400000.0
2008-09-02 23:53:00,90.9,90.9,90.9,90.9,6400000.0
2008-09-02 23:54:00,90.905,90.94,90.905,90.91,36200000.0
2008-09-02 23:55:00,90.895,90.895,90.895,90.895,5400000.0
2008-09-02 23:56:00,90.878,90.895,90.87,90.894,83000000.0
2008-09-02 23:57:00,90.92,90.92,90.92,90.92,2000000.0
2008-09-02 23:58:00,90.9,90.9,90.85,90.855,78600001.0
2008-09-02 23:59:00,90.86,90.86,90.84,90.84,30200000.0
2008-09-03 00:00:00,90.84,90.89,90.84,90.89,14900000.0
2008-09-03 00:01:00,90.885,90.89,90.88,90.89,25600000.0
2008-09-03 00:02:00,90.9,90.9,90.89,90.89,4000000.0
2008-09-03 00:03:00,90.89,90.89,90.88,90.89,28100000.0
2008-09-03 00:04:00,90.905,90.91,90.87,90.89,135800000.0
2008-09-03 00:05:00,90.89,90.92,90.885,90.92,27600000.0
2008-09-03 00:06:00,90.92,90.92,90.9,90.9,10400000.0
2008-09-03 00:07:00,90.9,90.91,90.89,90.89,14000000.0
2008-09-03 00:08:00,90.88,90.89,90.88,90.89,13900000.0
2008-09-03 00:09:00,90.885,90.91,90.885,90.91,23800000.0
2008-09-03 00:10:00,90.92,90.92,90.9,90.9,8000000.0
2008-09-03 00:11:00,90.9,90.9,90.87,90.88,53300000.0
2008-09-03 00:12:00,90.88,90.88,90.87,90.87,9400000.0
2008-09-03 00:13:00,90.88,90.89,90.88,90.88,13200000.0
2008-09-03 00:14:00,90.89,90.89,90.88,90.88,16800000.0
2008-09-03 00:15:00,90.89,90.95,90.89,90.94,42300000.0
2008-09-03 00:16:00,90.94,90.95,90.94,90.94,9200000.0
2008-09-03 00:17:00,90.94,90.94,90.93,90.94,17300000.0
2008-09-03 00:18:00,90.94,90.94,90.94,90.94,1000000.0
2008-09-03 00:19:00,90.95,90.95,90.95,90.95,9600000.0
2008-09-03 00:20:00,90.95,90.96,90.95,90.95,5200000.0
2008-09-03 00:21:00,90.95,90.95,90.915,90.92,28800000.0
2008-09-03 00:22:00,90.9,90.9,90.89,90.9,26400000.0
2008-09-03 00:23:00,90.89,90.91,90.89,90.91,36000000.0
2008-09-03 00:24:00,90.91,90.91,90.9,90.9,13200000.0
2008-09-03 00:25:00,90.89,90.92,90.89,90.92,46000000.0
2008-09-03 00:26:00,90.91,90.91,90.91,90.91,11000000.0
2008-09-03 00:27:00,90.9,90.93,90.9,90.93,32400000.0
2008-09-03 00:28:00,90.94,90.96,90.91,90.94,41000000.0
2008-09-03 00:29:00,90.915,90.94,90.9,90.9,38600000.0
2008-09-03 00:30:00,90.91,90.92,90.88,90.9,30200000.0
2008-09-03 00:31:00,90.9,90.9,90.88,90.88,16600000.0
2008-09-03 00:32:00,90.88,90.89,90.88,90.89,9600000.0
2008-09-03 00:33:00,90.88,90.88,90.86,90.865,225999997.0
2008-09-03 00:34:00,90.87,90.87,90.85,90.87,167500000.0
2008-09-03 00:35:00,90.87,90.87,90.86,90.87,69000000.0
2008-09-03 00:36:00,90.87,90.87,90.86,90.87,71000000.0
2008-09-03 00:37:00,90.87,90.88,90.84,90.86,73400000.0
2008-09-03 00:38:00,90.87,90.87,90.76,90.81,119700000.0
2008-09-03 00:39:00,90.82,90.82,90.77,90.79,69800000.0
2008-09-03 00:40:00,90.8,90.83,90.785,90.825,261600000.0
2008-09-03 00:41:00,90.83,90.83,90.81,90.81,57200000.0
2008-09-03 00:42:00,90.81,90.83,90.79,90.82,57600000.0
2008-09-03 00:43:00,90.82,90.82,90.79,90.79,32000000.0
2008-09-03 00:44:00,90.8,90.82,90.8,90.82,31000000.0
2008-09-03 00:45:00,90.82,90.84,90.81,90.83,46400000.0
2008-09-03 00:46:00,90.815,90.84,90.815,90.84,96600000.0
2008-09-03 00:47:00,90.83,90.83,90.82,90.82,4000000.0
2008-09-03 00:48:00,90.805,90.83,90.805,90.83,10500000.0
2008-09-03 00:49:00,90.83,90.9,90.83,90.88,93500000.0
2008-09-03 00:50:00,90.89,90.91,90.86,90.87,234400000.0
2008-09-03 00:51:00,90.87,90.94,90.87,90.93,217700000.0
2008-09-03 00:52:00,90.935,90.935,90.895,90.9,46800000.0
2008-09-03 00:53:00,90.9,90.9,90.845,90.845,68800000.0
2008-09-03 00:54:00,90.86,90.86,90.85,90.85,3000000.0
2008-09-03 00:55:00,90.86,90.865,90.86,90.86,20200000.0
2008-09-03 00:56:00,90.87,90.87,90.87,90.87,1000000.0
2008-09-03 00:57:00,90.86,90.88,90.855,90.88,47400000.0
2008-09-03 00:58:00,90.885,90.9,90.875,90.875,43000000.0
2008-09-03 00:59:00,90.87,90.89,90.845,90.86,82200000.0
2008-09-03 01:00:00,90.855,90.88,90.83,90.84,171700000.0
2008-09-03 01:01:00,90.835,90.85,90.83,90.85,58400000.0
2008-09-03 01:02:00,90.86,90.87,90.85,90.85,24200000.0
2008-09-03 01:03:00,90.85,90.85,90.84,90.84,2000000.0
2008-09-03 01:04:00,90.85,90.85,90.85,90.85,1000000.0
2008-09-03 01:05:00,90.84,90.86,90.815,90.84,68400000.0
2008-09-03 01:06:00,90.84,90.85,90.84,90.84,13200000.0
2008-09-03 01:07:00,90.85,90.85,90.84,90.85,23600000.0
2008-09-03 01:08:00,90.85,90.85,90.83,90.83,29100000.0
2008-09-03 01:09:00,90.84,90.86,90.84,90.86,25500000.0
2008-09-03 01:10:00,90.86,90.87,90.855,90.86,51200000.0
2008-09-03 01:11:00,90.87,90.88,90.87,90.88,32500000.0
2008-09-03 01:12:00,90.88,90.88,90.84,90.87,39580000.0
2008-09-03 01:13:00,90.87,90.87,90.83,90.83,71980000.0
2008-09-03 01:14:00,90.825,90.83,90.8,90.8,58200000.0
2008-09-03 01:15:00,90.8,90.81,90.79,90.8,296499999.0
2008-09-03 01:16:00,90.8,90.83,90.8,90.825,101400000.0
2008-09-03 01:17:00,90.825,90.85,90.82,90.825,70900000.0
2008-09-03 01:18:00,90.83,90.83,90.82,90.82,32700000.0
2008-09-03 01:19:00,90.83,90.83,90.81,90.83,79900000.0
2008-09-03 01:20:00,90.83,90.83,90.81,90.82,118200000.0
2008-09-03 01:21:00,90.81,90.82,90.81,90.82,102800000.0
2008-09-03 01:22:00,90.82,90.83,90.78,90.78,217100001.0
2008-09-03 01:23:00,90.78,90.79,90.76,90.76,175700001.0
2008-09-03 01:24:00,90.76,90.76,90.73,90.74,166700000.0
2008-09-03 01:25:00,90.735,90.765,90.735,90.74,249100000.0
2008-09-03 01:26:00,90.75,90.77,90.73,90.75,223100001.0
2008-09-03 01:27:00,90.75,90.75,90.73,90.73,128700001.0
2008-09-03 01:28:00,90.735,90.765,90.71,90.74,272500001.0
2008-09-03 01:29:00,90.74,90.74,90.71,90.73,83000000.0
2008-09-03 01:30:00,90.73,90.73,90.71,90.72,90400000.0
2008-09-03 01:31:00,90.72,90.73,90.695,90.7,101500000.0
2008-09-03 01:32:00,90.72,90.73,90.69,90.7,136200002.0
2008-09-03 01:33:00,90.7,90.71,90.68,90.68,34800000.0
2008-09-03 01:34:00,90.68,90.7,90.68,90.7,31000000.0
2008-09-03 01:35:00,90.7,90.71,90.68,90.68,20800000.0
2008-09-03 01:36:00,90.68,90.73,90.68,90.715,66300000.0
2008-09-03 01:37:00,90.715,90.73,90.71,90.72,47500000.0
2008-09-03 01:38:00,90.73,90.73,90.71,90.72,97300000.0
2008-09-03 01:39:00,90.73,90.73,90.71,90.71,52500000.0
2008-09-03 01:40:00,90.71,90.71,90.67,90.67,55600000.0
2008-09-03 01:41:00,90.67,90.68,90.66,90.66,70100000.0
2008-09-03 01:42:00,90.65,90.65,90.64,90.64,106600000.0
2008-09-03 01:43:00,90.64,90.64,90.54,90.58,379100000.0
2008-09-03 01:44:00,90.58,90.58,90.54,90.55,167900000.0
2008-09-03 01:45:00,90.55,90.55,90.51,90.54,150700000.0
2008-09-03 01:46:00,90.54,90.55,90.52,90.54,64200000.0
2008-09-03 01:47:00,90.54,90.54,90.53,90.54,50400000.0
2008-09-03 01:48:00,90.53,90.54,90.52,90.52,137300000.0
2008-09-03 01:49:00,90.52,90.55,90.52,90.55,30000000.0
2008-09-03 01:50:00,90.55,90.58,90.55,90.57,16300000.0
2008-09-03 01:51:00,90.58,90.59,90.58,90.58,14800000.0
2008-09-03 01:52:00,90.58,90.59,90.55,90.55,26100000.0
2008-09-03 01:53:00,90.55,90.57,90.53,90.55,49900000.0
2008-09-03 01:54:00,90.55,90.55,90.51,90.52,87700000.0
2008-09-03 01:55:00,90.52,90.52,90.355,90.43,377000001.0
2008-09-03 01:56:00,90.42,90.42,90.235,90.25,372200001.0
2008-09-03 01:57:00,90.26,90.27,90.2,90.27,348600001.0
2008-09-03 01:58:00,90.27,90.28,90.24,90.24,162600000.0
2008-09-03 01:59:00,90.24,90.24,90.145,90.16,277500000.0
2008-09-03 02:00:00,90.16,90.24,90.14,90.22,351000001.0
2008-09-03 02:01:00,90.22,90.3,90.21,90.3,184200000.0
2008-09-03 02:02:00,90.31,90.32,90.285,90.3,147100000.0
2008-09-03 02:03:00,90.3,90.33,90.3,90.3,174600000.0
2008-09-03 02:04:00,90.31,90.37,90.3,90.36,197600000.0
2008-09-03 02:05:00,90.37,90.38,90.33,90.37,115800000.0
2008-09-03 02:06:00,90.38,90.45,90.37,90.43,146480000.0
2008-09-03 02:07:00,90.42,90.43,90.41,90.42,50000000.0
2008-09-03 02:08:00,90.42,90.42,90.39,90.39,75200000.0
2008-09-03 02:09:00,90.4,90.41,90.31,90.33,236600000.0
2008-09-03 02:10:00,90.33,90.335,90.3,90.32,120600000.0
2008-09-03 02:11:00,90.32,90.32,90.28,90.28,139700000.0
2008-09-03 02:12:00,90.28,90.34,90.26,90.34,216099999.0
2008-09-03 02:13:00,90.34,90.36,90.34,90.35,58000000.0
2008-09-03 02:14:00,90.35,90.38,90.35,90.36,105600000.0
2008-09-03 02:15:00,90.36,90.38,90.355,90.36,100199999.0
2008-09-03 02:16:00,90.36,90.38,90.35,90.38,22000000.0
2008-09-03 02:17:00,90.38,90.39,90.38,90.39,8000000.0
2008-09-03 02:18:00,90.39,90.52,90.39,90.47,215500000.0
2008-09-03 02:19:00,90.47,90.5,90.46,90.46,128000000.0
2008-09-03 02:20:00,90.465,90.555,90.445,90.51,400000000.0
2008-09-03 02:21:00,90.52,90.54,90.51,90.54,166500001.0
2008-09-03 02:22:00,90.54,90.55,90.54,90.54,20600000.0
2008-09-03 02:23:00,90.54,90.58,90.53,90.56,46800000.0
2008-09-03 02:24:00,90.57,90.57,90.54,90.56,82500000.0
2008-09-03 02:25:00,90.56,90.58,90.56,90.56,92900000.0
2008-09-03 02:26:00,90.555,90.625,90.555,90.62,115700000.0
2008-09-03 02:27:00,90.62,90.66,90.605,90.65,81600000.0
2008-09-03 02:28:00,90.64,90.65,90.62,90.63,44600000.0
2008-09-03 02:29:00,90.63,90.66,90.61,90.61,128200000.0
2008-09-03 02:30:00,90.61,90.63,90.59,90.62,111800000.0
2008-09-03 02:31:00,90.62,90.65,90.62,90.64,90600000.0
2008-09-03 02:32:00,90.63,90.65,90.63,90.65,72300000.0
2008-09-03 02:33:00,90.645,90.66,90.64,90.66,64100000.0
2008-09-03 02:34:00,90.65,90.66,90.64,90.65,50600000.0
2008-09-03 02:35:00,90.65,90.66,90.64,90.65,123200000.0
2008-09-03 02:36:00,90.64,90.68,90.64,90.67,54800000.0
2008-09-03 02:37:00,90.67,90.68,90.66,90.66,53400000.0
2008-09-03 02:38:00,90.66,90.66,90.63,90.65,46400000.0
2008-09-03 02:39:00,90.65,90.67,90.64,90.66,41300000.0
2008-09-03 02:40:00,90.67,90.67,90.65,90.67,114099998.0
2008-09-03 02:41:00,90.66,90.66,90.61,90.61,63000000.0
2008-09-03 02:42:00,90.59,90.63,90.59,90.59,138000000.0
2008-09-03 02:43:00,90.6,90.6,90.58,90.59,30600000.0
2008-09-03 02:44:00,90.59,90.61,90.58,90.6,127600001.0
2008-09-03 02:45:00,90.6,90.62,90.575,90.62,87200000.0
2008-09-03 02:46:00,90.62,90.63,90.59,90.59,78200000.0
2008-09-03 02:47:00,90.59,90.63,90.58,90.63,67200000.0
2008-09-03 02:48:00,90.64,90.66,90.63,90.65,86600000.0
2008-09-03 02:49:00,90.65,90.66,90.64,90.65,133700000.0
2008-09-03 02:50:00,90.65,90.67,90.64,90.65,134100000.0
2008-09-03 02:51:00,90.65,90.66,90.63,90.65,103300000.0
2008-09-03 02:52:00,90.66,90.68,90.655,90.66,64000000.0
2008-09-03 02:53:00,90.66,90.72,90.66,90.71,176200000.0
2008-09-03 02:54:00,90.71,90.72,90.67,90.67,136200000.0
2008-09-03 02:55:00,90.67,90.7,90.65,90.65,207100000.0
2008-09-03 02:56:00,90.65,90.66,90.6,90.63,94300000.0
2008-09-03 02:57:00,90.63,90.63,90.585,90.61,88500000.0
2008-09-03 02:58:00,90.61,90.61,90.57,90.57,94700000.0
2008-09-03 02:59:00,90.57,90.58,90.545,90.57,181600001.0
2008-09-03 03:00:00,90.57,90.57,90.52,90.54,187200000.0
2008-09-03 03:01:00,90.54,90.54,90.52,90.54,106500000.0
2008-09-03 03:02:00,90.53,90.59,90.53,90.59,85200000.0
2008-09-03 03:03:00,90.59,90.59,90.56,90.57,51000000.0
2008-09-03 03:04:00,90.57,90.58,90.56,90.57,62600000.0
2008-09-03 03:05:00,90.58,90.61,90.58,90.6,50200000.0
2008-09-03 03:06:00,90.6,90.6,90.57,90.575,54000000.0
2008-09-03 03:07:00,90.575,90.575,90.54,90.54,56400000.0
2008-09-03 03:08:00,90.54,90.55,90.53,90.55,135000001.0
2008-09-03 03:09:00,90.55,90.56,90.54,90.55,103300000.0
2008-09-03 03:10:00,90.55,90.55,90.48,90.48,178399999.0
2008-09-03 03:11:00,90.48,90.5,90.45,90.47,166700000.0
2008-09-03 03:12:00,90.47,90.49,90.46,90.46,96700000.0
2008-09-03 03:13:00,90.47,90.47,90.46,90.46,26200000.0
2008-09-03 03:14:00,90.46,90.46,90.43,90.45,56980000.0
2008-09-03 03:15:00,90.43,90.45,90.43,90.45,45880000.0
2008-09-03 03:16:00,90.45,90.45,90.42,90.44,54600000.0
2008-09-03 03:17:00,90.44,90.47,90.44,90.45,64800000.0
2008-09-03 03:18:00,90.435,90.45,90.41,90.415,178999997.0
2008-09-03 03:19:00,90.42,90.43,90.41,90.43,342399997.0
2008-09-03 03:20:00,90.43,90.44,90.43,90.43,218800001.0
2008-09-03 03:21:00,90.43,90.45,90.43,90.43,180400000.0
2008-09-03 03:22:00,90.43,90.47,90.42,90.44,452800000.0
2008-09-03 03:23:00,90.45,90.51,90.45,90.47,270900000.0
2008-09-03 03:24:00,90.47,90.48,90.45,90.46,174100001.0
2008-09-03 03:25:00,90.45,90.47,90.42,90.46,234000000.0
2008-09-03 03:26:00,90.46,90.48,90.45,90.45,285900000.0
2008-09-03 03:27:00,90.45,90.48,90.44,90.48,399900000.0
2008-09-03 03:28:00,90.48,90.48,90.45,90.47,221600000.0
2008-09-03 03:29:00,90.47,90.47,90.34,90.35,144400000.0
2008-09-03 03:30:00,90.39,90.45,90.29,90.37,417100005.0
2008-09-03 03:31:00,90.37,90.385,90.28,90.29,356500000.0
2008-09-03 03:32:00,90.285,90.35,90.275,90.28,246700000.0
2008-09-03 03:33:00,90.28,90.285,90.215,90.22,250500000.0
2008-09-03 03:34:00,90.22,90.23,90.195,90.2,168200000.0
2008-09-03 03:35:00,90.2,90.32,90.195,90.31,332600000.0
2008-09-03 03:36:00,90.31,90.32,90.26,90.28,367600001.0
2008-09-03 03:37:00,90.28,90.29,90.26,90.29,140599995.0
2008-09-03 03:38:00,90.29,90.3,90.29,90.29,16300000.0
2008-09-03 03:39:00,90.29,90.31,90.29,90.3,29800000.0
2008-09-03 03:40:00,90.32,90.37,90.31,90.36,73600000.0
2008-09-03 03:41:00,90.36,90.36,90.3,90.3,106900000.0
2008-09-03 03:42:00,90.3,90.31,90.29,90.29,42900000.0
2008-09-03 03:43:00,90.29,90.29,90.25,90.27,47400000.0
2008-09-03 03:44:00,90.27,90.31,90.27,90.28,59100000.0
2008-09-03 03:45:00,90.28,90.33,90.28,90.33,73400000.0
2008-09-03 03:46:00,90.33,90.38,90.32,90.37,186600000.0
2008-09-03 03:47:00,90.37,90.37,90.33,90.36,263400004.0
2008-09-03 03:48:00,90.35,90.37,90.33,90.36,136700000.0
2008-09-03 03:49:00,90.355,90.37,90.35,90.36,32800000.0
2008-09-03 03:50:00,90.37,90.42,90.35,90.42,86500000.0
2008-09-03 03:51:00,90.42,90.42,90.385,90.42,162100001.0
2008-09-03 03:52:00,90.41,90.46,90.41,90.43,122000000.0
2008-09-03 03:53:00,90.43,90.48,90.43,90.46,180300000.0
2008-09-03 03:54:00,90.46,90.51,90.45,90.51,137000000.0
2008-09-03 03:55:00,90.51,90.55,90.51,90.54,193300000.0
2008-09-03 03:56:00,90.54,90.56,90.53,90.56,94300000.0
2008-09-03 03:57:00,90.56,90.59,90.56,90.58,140300000.0
2008-09-03 03:58:00,90.58,90.59,90.57,90.58,83400000.0
2008-09-03 03:59:00,90.59,90.62,90.54,90.55,168460000.0
2008-09-03 04:00:00,90.55,90.56,90.52,90.53,68680000.0
2008-09-03 04:01:00,90.53,90.54,90.51,90.54,57100000.0
2008-09-03 04:02:00,90.53,90.53,90.53,90.53,14000000.0
2008-09-03 04:03:00,90.53,90.53,90.5,90.53,31760000.0
2008-09-03 04:04:00,90.5,90.55,90.5,90.55,50400000.0
2008-09-03 04:05:00,90.55,90.56,90.495,90.495,174700001.0
2008-09-03 04:06:00,90.51,90.54,90.51,90.53,41300000.0
2008-09-03 04:07:00,90.53,90.56,90.53,90.56,65300000.0
2008-09-03 04:08:00,90.57,90.57,90.545,90.57,21200000.0
2008-09-03 04:09:00,90.57,90.64,90.57,90.62,500099998.0
2008-09-03 04:10:00,90.62,90.64,90.56,90.56,233500000.0
2008-09-03 04:11:00,90.56,90.58,90.52,90.58,264600001.0
2008-09-03 04:12:00,90.575,90.61,90.565,90.6,214500000.0
2008-09-03 04:13:00,90.6,90.62,90.6,90.61,87800000.0
2008-09-03 04:14:00,90.61,90.62,90.56,90.57,232500001.0
2008-09-03 04:15:00,90.575,90.61,90.575,90.58,345400000.0
2008-09-03 04:16:00,90.575,90.6,90.57,90.6,183700000.0
2008-09-03 04:17:00,90.6,90.6,90.56,90.56,127000001.0
2008-09-03 04:18:00,90.56,90.57,90.53,90.56,100900000.0
2008-09-03 04:19:00,90.55,90.57,90.55,90.56,115899999.0
2008-09-03 04:20:00,90.56,90.59,90.56,90.57,59100000.0
2008-09-03 04:21:00,90.575,90.58,90.56,90.57,30000000.0
2008-09-03 04:22:00,90.57,90.59,90.56,90.58,89600000.0
2008-09-03 04:23:00,90.58,90.58,90.57,90.58,14400000.0
2008-09-03 04:24:00,90.58,90.59,90.57,90.58,69400000.0
2008-09-03 04:25:00,90.58,90.59,90.57,90.58,127199998.0
2008-09-03 04:26:00,90.58,90.6,90.56,90.57,217800000.0
2008-09-03 04:27:00,90.57,90.585,90.56,90.57,80100001.0
2008-09-03 04:28:00,90.57,90.58,90.55,90.57,50400000.0
2008-09-03 04:29:00,90.57,90.57,90.56,90.57,20100000.0
2008-09-03 04:30:00,90.57,90.57,90.57,90.57,15600000.0
2008-09-03 04:31:00,90.565,90.565,90.55,90.56,156699999.0
2008-09-03 04:32:00,90.56,90.58,90.56,90.56,178699997.0
2008-09-03 04:33:00,90.57,90.57,90.56,90.57,15000000.0
2008-09-03 04:34:00,90.57,90.57,90.57,90.57,14400000.0
2008-09-03 04:35:00,90.57,90.57,90.54,90.55,53800000.0
2008-09-03 04:36:00,90.55,90.56,90.545,90.56,44400000.0
2008-09-03 04:37:00,90.56,90.57,90.55,90.55,63400000.0
2008-09-03 04:38:00,90.55,90.55,90.54,90.55,14900000.0
2008-09-03 04:39:00,90.545,90.545,90.54,90.54,36700000.0
2008-09-03 04:40:00,90.54,90.55,90.53,90.55,57000000.0
2008-09-03 04:41:00,90.54,90.56,90.52,90.53,173700000.0
2008-09-03 04:42:00,90.53,90.54,90.52,90.52,68600000.0
2008-09-03 04:43:00,90.52,90.52,90.52,90.52,4600000.0
2008-09-03 04:44:00,90.52,90.53,90.5,90.51,124600001.0
2008-09-03 04:45:00,90.51,90.51,90.45,90.455,137400001.0
2008-09-03 04:46:00,90.45,90.455,90.44,90.45,231399999.0
2008-09-03 04:47:00,90.445,90.445,90.41,90.43,136099999.0
2008-09-03 04:48:00,90.43,90.45,90.415,90.45,216400000.0
2008-09-03 04:49:00,90.45,90.46,90.41,90.41,124700001.0
2008-09-03 04:50:00,90.41,90.46,90.41,90.46,326999994.0
2008-09-03 04:51:00,90.46,90.51,90.46,90.51,344799998.0
2008-09-03 04:52:00,90.51,90.51,90.49,90.51,125100000.0
2008-09-03 04:53:00,90.51,90.53,90.5,90.5,231099998.0
2008-09-03 04:54:00,90.49,90.5,90.465,90.485,338099996.0
2008-09-03 04:55:00,90.5,90.51,90.5,90.51,145900002.0
2008-09-03 04:56:00,90.52,90.52,90.475,90.475,64100000.0
2008-09-03 04:57:00,90.49,90.49,90.44,90.45,135399999.0
2008-09-03 04:58:00,90.45,90.465,90.415,90.44,310000000.0
2008-09-03 04:59:00,90.435,90.44,90.435,90.44,74300000.0
2008-09-03 05:00:00,90.44,90.47,90.44,90.46,117100000.0
2008-09-03 05:01:00,90.47,90.48,90.46,90.47,95599999.0
2008-09-03 05:02:00,90.47,90.48,90.47,90.475,16100000.0
2008-09-03 05:03:00,90.475,90.475,90.45,90.45,64500000.0
2008-09-03 05:04:00,90.46,90.46,90.445,90.445,27300000.0
2008-09-03 05:05:00,90.445,90.45,90.41,90.41,140900000.0
2008-09-03 05:06:00,90.41,90.42,90.41,90.41,309799999.0
2008-09-03 05:07:00,90.41,90.415,90.4,90.41,277599999.0
2008-09-03 05:08:00,90.41,90.425,90.4,90.42,127600000.0
2008-09-03 05:09:00,90.42,90.43,90.42,90.43,32800000.0
2008-09-03 05:10:00,90.43,90.43,90.42,90.42,48400000.0
2008-09-03 05:11:00,90.42,90.43,90.41,90.43,233500000.0
2008-09-03 05:12:00,90.43,90.43,90.41,90.43,44900000.0
2008-09-03 05:13:00,90.42,90.42,90.42,90.42,25600000.0
2008-09-03 05:14:00,90.42,90.43,90.39,90.4,126700000.0
2008-09-03 05:15:00,90.39,90.4,90.39,90.39,100200000.0
2008-09-03 05:16:00,90.39,90.4,90.38,90.38,114300000.0
2008-09-03 05:17:00,90.38,90.39,90.38,90.39,154700000.0
2008-09-03 05:18:00,90.41,90.425,90.4,90.405,349200000.0
2008-09-03 05:19:00,90.405,90.435,90.405,90.42,295700000.0
2008-09-03 05:20:00,90.42,90.5,90.42,90.485,570800000.0
2008-09-03 05:21:00,90.48,90.495,90.475,90.475,220700000.0
2008-09-03 05:22:00,90.475,90.49,90.46,90.48,256800000.0
2008-09-03 05:23:00,90.48,90.485,90.475,90.485,92900000.0
2008-09-03 05:24:00,90.49,90.53,90.49,90.51,216900000.0
2008-09-03 05:25:00,90.51,90.515,90.505,90.51,119000000.0
2008-09-03 05:26:00,90.51,90.52,90.5,90.515,98800000.0
2008-09-03 05:27:00,90.51,90.525,90.51,90.52,255300000.0
2008-09-03 05:28:00,90.51,90.52,90.5,90.51,100200000.0
2008-09-03 05:29:00,90.51,90.53,90.51,90.53,16000000.0
2008-09-03 05:30:00,90.53,90.54,90.52,90.54,118200000.0
2008-09-03 05:31:00,90.535,90.535,90.52,90.52,222600000.0
2008-09-03 05:32:00,90.52,90.52,90.475,90.5,181300000.0
2008-09-03 05:33:00,90.5,90.5,90.48,90.48,152100000.0
2008-09-03 05:34:00,90.48,90.52,90.48,90.505,128600000.0
2008-09-03 05:35:00,90.51,90.51,90.48,90.48,115800000.0
2008-09-03 05:36:00,90.48,90.48,90.43,90.44,246200000.0
2008-09-03 05:37:00,90.45,90.455,90.43,90.44,210400000.0
2008-09-03 05:38:00,90.44,90.45,90.43,90.44,153500000.0
2008-09-03 05:39:00,90.44,90.45,90.43,90.43,132200000.0
2008-09-03 05:40:00,90.43,90.44,90.43,90.43,133800000.0
2008-09-03 05:41:00,90.43,90.43,90.42,90.43,145200000.0
2008-09-03 05:42:00,90.44,90.44,90.43,90.43,55800000.0
2008-09-03 05:43:00,90.43,90.44,90.425,90.425,62900000.0
2008-09-03 05:44:00,90.425,90.43,90.41,90.41,269200000.0
2008-09-03 05:45:00,90.405,90.41,90.375,90.38,221100000.0
2008-09-03 05:46:00,90.38,90.435,90.365,90.42,376800000.0
2008-09-03 05:47:00,90.42,90.44,90.42,90.43,115000000.0
2008-09-03 05:48:00,90.42,90.46,90.42,90.445,223400000.0
2008-09-03 05:49:00,90.45,90.47,90.45,90.47,70900000.0
2008-09-03 05:50:00,90.48,90.49,90.48,90.49,187500000.0
2008-09-03 05:51:00,90.49,90.49,90.485,90.485,25200000.0
2008-09-03 05:52:00,90.485,90.485,90.485,90.485,7000000.0
2008-09-03 05:53:00,90.485,90.49,90.485,90.485,10000000.0
2008-09-03 05:54:00,90.485,90.52,90.485,90.51,333000000.0
2008-09-03 05:55:00,90.51,90.51,90.48,90.51,203199999.0
2008-09-03 05:56:00,90.51,90.51,90.495,90.5,205100000.0
2008-09-03 05:57:00,90.5,90.505,90.475,90.475,178500000.0
2008-09-03 05:58:00,90.47,90.48,90.44,90.465,478500001.0
2008-09-03 05:59:00,90.46,90.47,90.44,90.46,347400000.0
2008-09-03 06:00:00,90.46,90.46,90.42,90.43,240499999.0
2008-09-03 06:01:00,90.43,90.43,90.4,90.41,86800000.0
2008-09-03 06:02:00,90.41,90.41,90.38,90.39,82600000.0
2008-09-03 06:03:00,90.39,90.39,90.37,90.38,105299999.0
2008-09-03 06:04:00,90.37,90.38,90.31,90.31,223399999.0
2008-09-03 06:05:00,90.31,90.32,90.24,90.245,394700000.0
2008-09-03 06:06:00,90.235,90.3,90.22,90.29,233900000.0
2008-09-03 06:07:00,90.285,90.3,90.25,90.25,230199999.0
2008-09-03 06:08:00,90.26,90.26,90.19,90.195,266399999.0
2008-09-03 06:09:00,90.205,90.205,90.12,90.12,285699999.0
2008-09-03 06:10:00,90.12,90.12,90.05,90.08,345499999.0
2008-09-03 06:11:00,90.08,90.085,89.89,89.89,505800000.0
2008-09-03 06:12:00,89.89,89.92,89.73,89.75,457200001.0
2008-09-03 06:13:00,89.75,89.75,89.67,89.74,341000001.0
2008-09-03 06:14:00,89.74,89.81,89.735,89.805,270200000.0
2008-09-03 06:15:00,89.8,89.85,89.775,89.85,147300000.0
2008-09-03 06:16:00,89.85,89.99,89.83,89.93,153400000.0
2008-09-03 06:17:00,89.93,89.95,89.87,89.87,78500000.0
2008-09-03 06:18:00,89.87,89.925,89.865,89.92,94080001.0
2008-09-03 06:19:00,89.93,90.04,89.91,90.04,206400000.0
2008-09-03 06:20:00,90.05,90.06,90.02,90.06,159200000.0
2008-09-03 06:21:00,90.07,90.08,89.995,90.03,187100001.0
2008-09-03 06:22:00,90.02,90.025,89.965,89.975,183900000.0
2008-09-03 06:23:00,89.975,90.01,89.975,89.99,180100000.0
2008-09-03 06:24:00,89.985,90.04,89.965,89.985,109400000.0
2008-09-03 06:25:00,89.985,90.03,89.975,90.03,105500000.0
2008-09-03 06:26:00,90.02,90.04,90.015,90.04,33400000.0
2008-09-03 06:27:00,90.045,90.05,89.96,90.0,156600000.0
2008-09-03 06:28:00,90.0,90.005,89.89,89.89,118000000.0
2008-09-03 06:29:00,89.89,89.93,89.89,89.93,97000000.0
2008-09-03 06:30:00,89.935,89.955,89.915,89.95,66000000.0
2008-09-03 06:31:00,89.95,89.965,89.95,89.96,35600000.0
2008-09-03 06:32:00,89.955,89.995,89.955,89.99,47100000.0
2008-09-03 06:33:00,89.99,90.005,89.965,89.97,69300000.0
2008-09-03 06:34:00,89.97,90.0,89.89,89.89,93500000.0
2008-09-03 06:35:00,89.89,89.9,89.815,89.87,144300000.0
2008-09-03 06:36:00,89.855,89.855,89.77,89.8,109200000.0
2008-09-03 06:37:00,89.8,89.83,89.765,89.825,143400000.0
2008-09-03 06:38:00,89.825,89.84,89.775,89.82,173699999.0
2008-09-03 06:39:00,89.81,89.84,89.785,89.83,145200000.0
2008-09-03 06:40:00,89.83,89.865,89.81,89.85,160000000.0
2008-09-03 06:41:00,89.86,89.86,89.815,89.86,122480001.0
2008-09-03 06:42:00,89.87,89.94,89.84,89.89,172500003.0
2008-09-03 06:43:00,89.89,89.89,89.84,89.85,146600000.0
2008-09-03 06:44:00,89.86,89.98,89.86,89.91,75800000.0
2008-09-03 06:45:00,89.91,89.925,89.865,89.925,180200001.0
2008-09-03 06:46:00,89.93,89.945,89.9,89.93,40100000.0
2008-09-03 06:47:00,89.925,89.93,89.86,89.9,89100001.0
2008-09-03 06:48:00,89.92,89.95,89.825,89.85,305600000.0
2008-09-03 06:49:00,89.85,89.9,89.85,89.89,101100000.0
2008-09-03 06:50:00,89.89,89.91,89.84,89.9,130400000.0
2008-09-03 06:51:00,89.91,89.93,89.845,89.93,340500001.0
2008-09-03 06:52:00,89.93,89.965,89.925,89.96,116900001.0
2008-09-03 06:53:00,89.96,90.01,89.925,89.95,162400000.0
2008-09-03 06:54:00,89.96,90.005,89.95,89.955,367500001.0
2008-09-03 06:55:00,89.97,89.975,89.92,89.935,238200003.0
2008-09-03 06:56:00,89.935,89.96,89.905,89.93,272400003.0
2008-09-03 06:57:00,89.93,89.95,89.92,89.93,372800000.0
2008-09-03 06:58:00,89.93,89.95,89.925,89.94,178000000.0
2008-09-03 06:59:00,89.96,89.995,89.945,89.995,241100000.0
2008-09-03 07:00:00,90.0,90.03,89.965,90.01,399799999.0
2008-09-03 07:01:00,90.01,90.045,89.99,90.0,488200000.0
2008-09-03 07:02:00,90.0,90.0,89.93,89.95,369100000.0
2008-09-03 07:03:00,89.95,89.96,89.885,89.93,290100000.0
2008-09-03 07:04:00,89.93,89.98,89.92,89.98,206600000.0
2008-09-03 07:05:00,89.98,90.0,89.97,90.0,93700000.0
2008-09-03 07:06:00,89.99,90.01,89.975,90.0,195600000.0
2008-09-03 07:07:00,90.0,90.0,89.945,89.975,243200001.0
2008-09-03 07:08:00,89.975,90.05,89.975,90.05,102200000.0
2008-09-03 07:09:00,90.05,90.05,90.03,90.04,84800000.0
2008-09-03 07:10:00,90.04,90.04,90.0,90.02,23000000.0
2008-09-03 07:11:00,90.02,90.02,89.975,89.975,57400000.0
2008-09-03 07:12:00,89.98,90.0,89.97,90.0,102100000.0
2008-09-03 07:13:00,90.0,90.05,90.0,90.02,222400001.0
2008-09-03 07:14:00,90.02,90.03,89.985,89.99,195600000.0
2008-09-03 07:15:00,89.99,90.04,89.96,89.995,175400000.0
2008-09-03 07:16:00,89.99,89.99,89.94,89.97,189900000.0
2008-09-03 07:17:00,89.96,90.0,89.95,90.0,243000000.0
2008-09-03 07:18:00,89.99,89.99,89.95,89.96,148600000.0
2008-09-03 07:19:00,89.96,90.02,89.935,90.01,220600000.0
2008-09-03 07:20:00,90.02,90.035,90.0,90.02,194800000.0
2008-09-03 07:21:00,90.01,90.06,90.01,90.035,225100000.0
2008-09-03 07:22:00,90.035,90.04,89.96,89.96,276500000.0
2008-09-03 07:23:00,89.96,90.01,89.96,90.0,242100000.0
2008-09-03 07:24:00,90.0,90.01,89.96,89.97,201900000.0
2008-09-03 07:25:00,89.98,89.98,89.93,89.94,171700000.0
2008-09-03 07:26:00,89.95,89.98,89.95,89.98,146000000.0
2008-09-03 07:27:00,89.98,90.03,89.97,90.0,205800000.0
2008-09-03 07:28:00,89.99,90.02,89.99,90.01,77800000.0
2008-09-03 07:29:00,90.01,90.05,90.0,90.02,101500000.0
2008-09-03 07:30:00,90.02,90.03,89.99,90.03,184100000.0
2008-09-03 07:31:00,90.02,90.02,89.93,89.93,105900000.0
2008-09-03 07:32:00,89.93,90.03,89.93,90.03,224700000.0
2008-09-03 07:33:00,90.03,90.03,89.99,90.03,84300000.0
2008-09-03 07:34:00,90.03,90.06,90.03,90.05,65800000.0
2008-09-03 07:35:00,90.05,90.05,90.005,90.02,167700000.0
2008-09-03 07:36:00,90.02,90.03,90.0,90.0,194700000.0
2008-09-03 07:37:00,90.0,90.005,89.99,89.99,167900000.0
2008-09-03 07:38:00,89.99,90.0,89.98,89.99,171600000.0
2008-09-03 07:39:00,89.99,90.0,89.975,90.0,214900000.0
2008-09-03 07:40:00,90.0,90.03,89.985,90.0,214800000.0
2008-09-03 07:41:00,90.0,90.01,89.97,89.97,206900000.0
2008-09-03 07:42:00,89.97,90.01,89.955,90.01,59000000.0
2008-09-03 07:43:00,90.01,90.01,89.96,89.98,150800000.0
2008-09-03 07:44:00,89.98,89.98,89.87,89.88,155900000.0
2008-09-03 07:45:00,89.88,89.92,89.86,89.9,209400000.0
2008-09-03 07:46:00,89.9,89.94,89.9,89.91,276200000.0
2008-09-03 07:47:00,89.91,89.95,89.91,89.91,171600000.0
2008-09-03 07:48:00,89.91,89.92,89.9,89.9,69500000.0
2008-09-03 07:49:00,89.9,89.93,89.87,89.93,200800000.0
2008-09-03 07:50:00,89.93,89.95,89.93,89.94,86800000.0
2008-09-03 07:51:00,89.94,89.95,89.94,89.94,60200000.0
2008-09-03 07:52:00,89.94,89.94,89.92,89.935,102100000.0
2008-09-03 07:53:00,89.935,89.955,89.925,89.955,138200001.0
2008-09-03 07:54:00,89.95,89.96,89.905,89.92,197400000.0
2008-09-03 07:55:00,89.92,89.92,89.88,89.89,263000000.0
2008-09-03 07:56:00,89.89,89.91,89.88,89.89,134300000.0
2008-09-03 07:57:00,89.9,89.9,89.86,89.87,258900000.0
2008-09-03 07:58:00,89.87,89.875,89.85,89.86,354400000.0
2008-09-03 07:59:00,89.87,89.885,89.855,89.87,311600000.0
2008-09-03 08:00:00,89.87,89.915,89.86,89.915,375200000.0
2008-09-03 08:01:00,89.92,89.94,89.91,89.92,300500000.0
2008-09-03 08:02:00,89.92,89.93,89.91,89.91,433700000.0
2008-09-03 08:03:00,89.93,89.975,89.915,89.925,365500000.0
2008-09-03 08:04:00,89.925,89.96,89.92,89.95,348200000.0
2008-09-03 08:05:00,89.95,90.0,89.94,89.99,372699999.0
2008-09-03 08:06:00,89.985,90.015,89.98,90.0,330100000.0
2008-09-03 08:07:00,89.995,90.05,89.995,90.04,277600000.0
2008-09-03 08:08:00,90.05,90.06,90.025,90.05,409800000.0
2008-09-03 08:09:00,90.06,90.07,90.01,90.02,460400000.0
2008-09-03 08:10:00,90.02,90.085,90.02,90.07,396500000.0
2008-09-03 08:11:00,90.07,90.08,90.06,90.06,225700000.0
2008-09-03 08:12:00,90.06,90.13,90.055,90.09,423400000.0
2008-09-03 08:13:00,90.09,90.23,90.085,90.175,519400000.0
2008-09-03 08:14:00,90.17,90.3,90.17,90.24,235900000.0
2008-09-03 08:15:00,90.25,90.25,90.215,90.22,283300000.0
2008-09-03 08:16:00,90.22,90.22,90.17,90.2,452600000.0
2008-09-03 08:17:00,90.2,90.285,90.17,90.26,245300000.0
2008-09-03 08:18:00,90.27,90.29,90.225,90.28,142600000.0
2008-09-03 08:19:00,90.28,90.28,90.215,90.23,157900000.0
2008-09-03 08:20:00,90.225,90.27,90.22,90.24,164700000.0
2008-09-03 08:21:00,90.24,90.24,90.205,90.205,130800000.0
2008-09-03 08:22:00,90.21,90.23,90.195,90.23,91500000.0
2008-09-03 08:23:00,90.23,90.25,90.2,90.2,106900000.0
2008-09-03 08:24:00,90.2,90.22,90.17,90.21,276700000.0
2008-09-03 08:25:00,90.21,90.215,90.165,90.21,222700000.0
2008-09-03 08:26:00,90.205,90.22,90.185,90.2,323200000.0
2008-09-03 08:27:00,90.195,90.22,90.19,90.215,150800000.0
2008-09-03 08:28:00,90.215,90.215,90.175,90.2,273900000.0
2008-09-03 08:29:00,90.2,90.21,90.16,90.18,115400000.0
2008-09-03 08:30:00,90.18,90.21,90.16,90.2,178700000.0
2008-09-03 08:31:00,90.19,90.21,90.18,90.2,147000000.0
2008-09-03 08:32:00,90.205,90.23,90.175,90.22,281000000.0
2008-09-03 08:33:00,90.22,90.28,90.175,90.27,397600000.0
2008-09-03 08:34:00,90.27,90.27,90.22,90.24,199180000.0
2008-09-03 08:35:00,90.24,90.28,90.22,90.245,381400000.0
2008-09-03 08:36:00,90.24,90.26,90.22,90.25,220200000.0
2008-09-03 08:37:00,90.25,90.27,90.235,90.255,223800000.0
2008-09-03 08:38:00,90.25,90.29,90.22,90.285,285200000.0
2008-09-03 08:39:00,90.29,90.3,90.24,90.25,568700000.0
2008-09-03 08:40:00,90.25,90.3,90.25,90.25,248000000.0
2008-09-03 08:41:00,90.25,90.28,90.25,90.265,181100000.0
2008-09-03 08:42:00,90.265,90.295,90.23,90.285,410300000.0
2008-09-03 08:43:00,90.29,90.32,90.27,90.28,348800000.0
2008-09-03 08:44:00,90.275,90.32,90.26,90.275,194100000.0
2008-09-03 08:45:00,90.29,90.29,90.25,90.27,236100000.0
2008-09-03 08:46:00,90.27,90.28,90.245,90.26,290700000.0
2008-09-03 08:47:00,90.26,90.28,90.25,90.28,133600000.0
2008-09-03 08:48:00,90.28,90.3,90.25,90.26,220200000.0
2008-09-03 08:49:00,90.255,90.28,90.24,90.26,208000000.0
2008-09-03 08:50:00,90.26,90.29,90.22,90.28,204400000.0
2008-09-03 08:51:00,90.285,90.335,90.28,90.33,239800000.0
2008-09-03 08:52:00,90.34,90.36,90.32,90.32,257300000.0
2008-09-03 08:53:00,90.315,90.35,90.275,90.3,308500000.0
2008-09-03 08:54:00,90.3,90.31,90.255,90.255,175700000.0
2008-09-03 08:55:00,90.255,90.28,90.21,90.23,246100000.0
2008-09-03 08:56:00,90.23,90.25,90.205,90.23,220100000.0
2008-09-03 08:57:00,90.22,90.22,90.165,90.19,254200000.0
2008-09-03 08:58:00,90.19,90.2,90.14,90.15,205800000.0
2008-09-03 08:59:00,90.15,90.19,90.15,90.17,106200000.0
2008-09-03 09:00:00,90.17,90.18,90.155,90.18,74700000.0
2008-09-03 09:01:00,90.18,90.19,90.17,90.18,73500000.0
2008-09-03 09:02:00,90.17,90.19,90.135,90.14,310100000.0
2008-09-03 09:03:00,90.145,90.21,90.14,90.21,120600000.0
2008-09-03 09:04:00,90.21,90.23,90.19,90.22,61200000.0
2008-09-03 09:05:00,90.22,90.24,90.205,90.205,59100000.0
2008-09-03 09:06:00,90.22,90.26,90.205,90.24,76500000.0
2008-09-03 09:07:00,90.24,90.25,90.24,90.24,37500000.0
2008-09-03 09:08:00,90.24,90.25,90.235,90.235,28800000.0
2008-09-03 09:09:00,90.23,90.24,90.21,90.24,57900000.0
2008-09-03 09:10:00,90.24,90.25,90.21,90.23,77900000.0
2008-09-03 09:11:00,90.23,90.26,90.21,90.24,80100000.0
2008-09-03 09:12:00,90.24,90.25,90.24,90.24,68000000.0
2008-09-03 09:13:00,90.25,90.29,90.24,90.28,56000000.0
2008-09-03 09:14:00,90.28,90.3,90.26,90.26,114400000.0
2008-09-03 09:15:00,90.26,90.27,90.19,90.19,150900000.0
2008-09-03 09:16:00,90.19,90.21,90.175,90.175,163800000.0
2008-09-03 09:17:00,90.18,90.19,90.11,90.11,216000000.0
2008-09-03 09:18:00,90.11,90.14,90.085,90.095,190800000.0
2008-09-03 09:19:00,90.09,90.11,90.06,90.08,140300000.0
2008-09-03 09:20:00,90.08,90.11,90.035,90.07,322000000.0
2008-09-03 09:21:00,90.08,90.11,90.06,90.08,143400000.0
2008-09-03 09:22:00,90.09,90.12,90.065,90.11,207680000.0
2008-09-03 09:23:00,90.12,90.13,90.065,90.12,241300000.0
2008-09-03 09:24:00,90.125,90.15,90.11,90.11,134100000.0
2008-09-03 09:25:00,90.11,90.12,90.085,90.11,85500000.0
2008-09-03 09:26:00,90.11,90.12,90.075,90.09,167500000.0
2008-09-03 09:27:00,90.09,90.09,89.995,90.01,269400000.0
2008-09-03 09:28:00,90.01,90.07,89.98,90.035,264200000.0
2008-09-03 09:29:00,90.04,90.09,90.04,90.08,201200000.0
2008-09-03 09:30:00,90.07,90.07,90.04,90.055,347080000.0
2008-09-03 09:31:00,90.06,90.1,90.04,90.09,140100000.0
2008-09-03 09:32:00,90.08,90.13,90.065,90.11,193300000.0
2008-09-03 09:33:00,90.11,90.125,90.085,90.105,144400000.0
2008-09-03 09:34:00,90.11,90.13,90.11,90.13,207000000.0
2008-09-03 09:35:00,90.13,90.14,90.09,90.09,255900000.0
2008-09-03 09:36:00,90.09,90.1,90.06,90.07,151500000.0
2008-09-03 09:37:00,90.07,90.08,90.05,90.08,116000000.0
2008-09-03 09:38:00,90.07,90.09,90.04,90.06,221900000.0
2008-09-03 09:39:00,90.05,90.07,90.03,90.05,127200000.0
2008-09-03 09:40:00,90.05,90.05,89.9,89.98,371500000.0
2008-09-03 09:41:00,89.98,89.99,89.935,89.96,226900000.0
2008-09-03 09:42:00,89.96,89.98,89.91,89.98,93600000.0
2008-09-03 09:43:00,89.99,90.11,89.99,90.09,263100000.0
2008-09-03 09:44:00,90.1,90.15,90.075,90.145,122300000.0
2008-09-03 09:45:00,90.15,90.16,90.105,90.13,215300000.0
2008-09-03 09:46:00,90.13,90.13,90.075,90.075,104000000.0
2008-09-03 09:47:00,90.08,90.11,90.05,90.06,149600000.0
2008-09-03 09:48:00,90.06,90.1,90.03,90.055,160700000.0
2008-09-03 09:49:00,90.055,90.07,90.04,90.05,139300000.0
2008-09-03 09:50:00,90.045,90.1,90.04,90.09,197100000.0
2008-09-03 09:51:00,90.09,90.1,90.03,90.04,124300000.0
2008-09-03 09:52:00,90.035,90.08,90.035,90.06,116300000.0
2008-09-03 09:53:00,90.05,90.06,90.01,90.02,140180000.0
2008-09-03 09:54:00,90.02,90.05,90.01,90.03,143600000.0
2008-09-03 09:55:00,90.03,90.03,89.995,90.02,49600000.0
2008-09-03 09:56:00,90.02,90.05,90.01,90.025,99800000.0
2008-09-03 09:57:00,90.03,90.06,90.02,90.06,157700000.0
2008-09-03 09:58:00,90.06,90.09,90.04,90.05,262800000.0
2008-09-03 09:59:00,90.05,90.05,90.025,90.03,85500000.0
2008-09-03 10:00:00,90.04,90.07,90.005,90.01,126500000.0
2008-09-03 10:01:00,90.01,90.04,90.0,90.02,173500000.0
2008-09-03 10:02:00,90.02,90.02,89.975,89.975,484400000.0
2008-09-03 10:03:00,89.97,89.99,89.965,89.99,182200000.0
2008-09-03 10:04:00,89.99,90.01,89.975,89.99,45800000.0
2008-09-03 10:05:00,89.98,90.02,89.97,90.02,122400000.0
2008-09-03 10:06:00,90.02,90.06,90.0,90.02,234200000.0
2008-09-03 10:07:00,90.02,90.03,89.99,90.0,234500000.0
2008-09-03 10:08:00,90.0,90.01,89.975,89.995,364400000.0
2008-09-03 10:09:00,89.995,90.02,89.99,90.0,128500000.0
2008-09-03 10:10:00,90.0,90.0,89.91,89.93,201700000.0
2008-09-03 10:11:00,89.92,89.93,89.9,89.91,97900000.0
2008-09-03 10:12:00,89.9,89.92,89.895,89.92,291600000.0
2008-09-03 10:13:00,89.915,89.94,89.895,89.92,121700000.0
2008-09-03 10:14:00,89.915,89.94,89.905,89.92,74700000.0
2008-09-03 10:15:00,89.92,89.93,89.905,89.93,88300000.0
2008-09-03 10:16:00,89.93,89.93,89.87,89.88,116200000.0
2008-09-03 10:17:00,89.88,89.88,89.845,89.86,117300000.0
2008-09-03 10:18:00,89.86,89.88,89.84,89.86,90800000.0
2008-09-03 10:19:00,89.85,89.85,89.75,89.77,303100000.0
2008-09-03 10:20:00,89.77,89.79,89.71,89.73,308700000.0
2008-09-03 10:21:00,89.73,89.74,89.7,89.72,177200000.0
2008-09-03 10:22:00,89.72,89.73,89.69,89.71,127300000.0
2008-09-03 10:23:00,89.7,89.71,89.655,89.66,241400000.0
2008-09-03 10:24:00,89.665,89.73,89.645,89.69,256400000.0
2008-09-03 10:25:00,89.69,89.73,89.69,89.72,88400000.0
2008-09-03 10:26:00,89.72,89.75,89.71,89.75,208500000.0
2008-09-03 10:27:00,89.75,89.83,89.745,89.815,259400000.0
2008-09-03 10:28:00,89.82,89.82,89.755,89.76,361500000.0
2008-09-03 10:29:00,89.77,89.79,89.73,89.74,248399998.0
2008-09-03 10:30:00,89.74,89.82,89.73,89.79,156000000.0
2008-09-03 10:31:00,89.79,89.85,89.79,89.83,301000000.0
2008-09-03 10:32:00,89.83,89.83,89.72,89.74,635299998.0
2008-09-03 10:33:00,89.74,89.74,89.71,89.71,101000000.0
2008-09-03 10:34:00,89.72,89.72,89.59,89.59,700800007.0
2008-09-03 10:35:00,89.59,89.63,89.56,89.63,266100000.0
2008-09-03 10:36:00,89.635,89.65,89.62,89.65,217100000.0
2008-09-03 10:37:00,89.65,89.67,89.615,89.635,354900000.0
2008-09-03 10:38:00,89.635,89.64,89.605,89.63,235200000.0
2008-09-03 10:39:00,89.63,89.66,89.61,89.62,314200000.0
2008-09-03 10:40:00,89.615,89.67,89.615,89.64,247600000.0
2008-09-03 10:41:00,89.635,89.65,89.62,89.645,150100000.0
2008-09-03 10:42:00,89.64,89.66,89.61,89.63,126500000.0
2008-09-03 10:43:00,89.63,89.71,89.63,89.69,116500000.0
2008-09-03 10:44:00,89.69,89.7,89.675,89.69,75500000.0
2008-09-03 10:45:00,89.69,89.69,89.65,89.65,122300000.0
2008-09-03 10:46:00,89.65,89.74,89.64,89.74,80300000.0
2008-09-03 10:47:00,89.75,89.76,89.74,89.74,79100000.0
2008-09-03 10:48:00,89.74,89.83,89.73,89.8,97000000.0
2008-09-03 10:49:00,89.8,89.88,89.8,89.86,160200000.0
2008-09-03 10:50:00,89.86,89.86,89.8,89.83,146300000.0
2008-09-03 10:51:00,89.83,89.84,89.82,89.84,150400000.0
2008-09-03 10:52:00,89.835,89.84,89.81,89.83,210200000.0
2008-09-03 10:53:00,89.83,89.86,89.83,89.84,87200000.0
2008-09-03 10:54:00,89.84,89.84,89.825,89.84,100700000.0
2008-09-03 10:55:00,89.84,89.87,89.825,89.84,103900000.0
2008-09-03 10:56:00,89.85,89.86,89.84,89.86,55000000.0
2008-09-03 10:57:00,89.855,89.86,89.84,89.85,35900000.0
2008-09-03 10:58:00,89.85,89.87,89.84,89.84,60800000.0
2008-09-03 10:59:00,89.84,89.87,89.82,89.87,112900000.0
2008-09-03 11:00:00,89.855,89.89,89.855,89.89,167000000.0
2008-09-03 11:01:00,89.88,89.89,89.835,89.85,281700000.0
2008-09-03 11:02:00,89.845,89.86,89.825,89.845,436500000.0
2008-09-03 11:03:00,89.84,89.875,89.83,89.865,492400000.0
2008-09-03 11:04:00,89.865,89.895,89.835,89.845,479700000.0
2008-09-03 11:05:00,89.85,89.885,89.845,89.87,465000000.0
2008-09-03 11:06:00,89.87,89.87,89.83,89.845,335600000.0
2008-09-03 11:07:00,89.845,89.865,89.835,89.865,449500000.0
2008-09-03 11:08:00,89.855,89.875,89.855,89.86,361600000.0
2008-09-03 11:09:00,89.86,89.88,89.85,89.86,242500000.0
2008-09-03 11:10:00,89.855,89.92,89.855,89.9,132300000.0
2008-09-03 11:11:00,89.89,89.89,89.83,89.85,358700000.0
2008-09-03 11:12:00,89.85,89.85,89.82,89.845,196600000.0
2008-09-03 11:13:00,89.84,89.85,89.82,89.85,202300000.0
2008-09-03 11:14:00,89.84,89.88,89.82,89.87,142300000.0
2008-09-03 11:15:00,89.865,89.88,89.855,89.865,142700000.0
2008-09-03 11:16:00,89.88,89.91,89.87,89.9,246200000.0
2008-09-03 11:17:00,89.895,89.91,89.88,89.88,149500000.0
2008-09-03 11:18:00,89.88,89.9,89.88,89.9,96200000.0
2008-09-03 11:19:00,89.9,89.91,89.885,89.9,157200000.0
2008-09-03 11:20:00,89.9,89.915,89.9,89.915,131000000.0
2008-09-03 11:21:00,89.92,89.92,89.865,89.88,276800000.0
2008-09-03 11:22:00,89.88,89.88,89.85,89.87,238400000.0
2008-09-03 11:23:00,89.86,89.89,89.86,89.875,100200000.0
2008-09-03 11:24:00,89.88,89.9,89.875,89.88,125300000.0
2008-09-03 11:25:00,89.885,89.89,89.88,89.88,112800000.0
2008-09-03 11:26:00,89.88,89.88,89.85,89.85,123500000.0
2008-09-03 11:27:00,89.85,89.86,89.84,89.86,128300000.0
2008-09-03 11:28:00,89.85,89.9,89.84,89.86,144100000.0
2008-09-03 11:29:00,89.86,89.87,89.85,89.85,65000000.0
2008-09-03 11:30:00,89.85,89.85,89.82,89.82,64100000.0
2008-09-03 11:31:00,89.82,89.82,89.78,89.8,159900000.0
2008-09-03 11:32:00,89.795,89.8,89.765,89.77,230800000.0
2008-09-03 11:33:00,89.77,89.81,89.77,89.81,238400000.0
2008-09-03 11:34:00,89.82,89.84,89.805,89.81,95600000.0
2008-09-03 11:35:00,89.81,89.88,89.805,89.85,257400000.0
2008-09-03 11:36:00,89.855,89.855,89.8,89.81,268600000.0
2008-09-03 11:37:00,89.815,89.85,89.8,89.85,195200000.0
2008-09-03 11:38:00,89.84,89.87,89.8,89.87,229500000.0
2008-09-03 11:39:00,89.87,89.89,89.86,89.87,115000000.0
2008-09-03 11:40:00,89.87,89.92,89.87,89.91,132600000.0
2008-09-03 11:41:00,89.91,89.96,89.9,89.94,279100000.0
2008-09-03 11:42:00,89.93,89.95,89.895,89.9,251900000.0
2008-09-03 11:43:00,89.9,89.92,89.89,89.89,134700000.0
2008-09-03 11:44:00,89.895,89.92,89.895,89.9,173500000.0
2008-09-03 11:45:00,89.895,89.92,89.88,89.9,251700000.0
2008-09-03 11:46:00,89.9,89.9,89.885,89.89,196200000.0
2008-09-03 11:47:00,89.89,89.9,89.86,89.87,141400000.0
2008-09-03 11:48:00,89.87,89.885,89.86,89.86,83200000.0
2008-09-03 11:49:00,89.86,89.87,89.84,89.85,115800000.0
2008-09-03 11:50:00,89.85,89.87,89.85,89.86,28400000.0
2008-09-03 11:51:00,89.86,89.875,89.81,89.845,582600000.0
2008-09-03 11:52:00,89.845,89.87,89.82,89.84,394300000.0
2008-09-03 11:53:00,89.83,89.83,89.805,89.83,157300000.0
2008-09-03 11:54:00,89.83,89.87,89.83,89.86,154900000.0
2008-09-03 11:55:00,89.86,89.87,89.84,89.85,131300000.0
2008-09-03 11:56:00,89.85,89.85,89.78,89.78,223900000.0
2008-09-03 11:57:00,89.78,89.82,89.765,89.795,318600000.0
2008-09-03 11:58:00,89.79,89.81,89.765,89.77,185100000.0
2008-09-03 11:59:00,89.77,89.8,89.77,89.79,114900000.0
2008-09-03 12:00:00,89.79,89.79,89.77,89.78,108800000.0
2008-09-03 12:01:00,89.78,89.84,89.78,89.825,149500000.0
2008-09-03 12:02:00,89.825,89.93,89.825,89.92,243500000.0
2008-09-03 12:03:00,89.92,89.93,89.885,89.92,205700000.0
2008-09-03 12:04:00,89.91,89.93,89.905,89.91,87400000.0
2008-09-03 12:05:00,89.91,89.995,89.905,89.97,328500000.0
2008-09-03 12:06:00,89.97,90.02,89.97,90.01,175400000.0
2008-09-03 12:07:00,90.02,90.03,90.01,90.02,222600000.0
2008-09-03 12:08:00,90.01,90.105,90.0,90.105,294800000.0
2008-09-03 12:09:00,90.105,90.12,90.1,90.11,344600000.0
2008-09-03 12:10:00,90.1,90.115,90.07,90.09,345900000.0
2008-09-03 12:11:00,90.085,90.12,90.07,90.11,306800000.0
2008-09-03 12:12:00,90.12,90.12,90.09,90.11,122700000.0
2008-09-03 12:13:00,90.12,90.135,90.09,90.13,176400000.0
2008-09-03 12:14:00,90.12,90.14,90.11,90.13,104200000.0
2008-09-03 12:15:00,90.13,90.15,90.13,90.14,160600000.0
2008-09-03 12:16:00,90.14,90.14,90.115,90.14,33200000.0
2008-09-03 12:17:00,90.125,90.14,90.08,90.08,90600000.0
2008-09-03 12:18:00,90.09,90.12,90.05,90.05,228600000.0
2008-09-03 12:19:00,90.05,90.07,90.05,90.07,278600000.0
2008-09-03 12:20:00,90.07,90.08,90.05,90.055,228600000.0
2008-09-03 12:21:00,90.055,90.095,90.055,90.07,220000000.0
2008-09-03 12:22:00,90.07,90.08,90.03,90.03,465200000.0
2008-09-03 12:23:00,90.03,90.06,90.03,90.05,307600000.0
2008-09-03 12:24:00,90.05,90.07,90.04,90.04,330000000.0
2008-09-03 12:25:00,90.04,90.075,90.035,90.07,324100000.0
2008-09-03 12:26:00,90.08,90.095,90.06,90.06,501600000.0
2008-09-03 12:27:00,90.06,90.06,90.005,90.015,444800000.0
2008-09-03 12:28:00,90.015,90.03,89.97,89.97,479800000.0
2008-09-03 12:29:00,89.97,89.99,89.96,89.97,284500000.0
2008-09-03 12:30:00,89.98,90.03,89.98,90.03,332500000.0
2008-09-03 12:31:00,90.03,90.07,90.02,90.07,209100000.0
2008-09-03 12:32:00,90.065,90.07,90.04,90.04,122500000.0
2008-09-03 12:33:00,90.04,90.05,90.01,90.01,213600000.0
2008-09-03 12:34:00,90.01,90.03,90.01,90.02,131300000.0
2008-09-03 12:35:00,90.02,90.02,90.0,90.01,174700000.0
2008-09-03 12:36:00,90.01,90.03,90.01,90.02,115600000.0
2008-09-03 12:37:00,90.02,90.06,90.01,90.04,175000000.0
2008-09-03 12:38:00,90.04,90.06,90.03,90.05,116000000.0
2008-09-03 12:39:00,90.05,90.06,90.04,90.05,81600000.0
2008-09-03 12:40:00,90.05,90.08,90.05,90.07,76800000.0
2008-09-03 12:41:00,90.08,90.08,90.06,90.06,190000000.0
2008-09-03 12:42:00,90.06,90.11,90.05,90.09,160700000.0
2008-09-03 12:43:00,90.09,90.11,90.09,90.09,219700000.0
2008-09-03 12:44:00,90.09,90.1,90.07,90.09,224300000.0
2008-09-03 12:45:00,90.08,90.1,90.08,90.08,149900000.0
2008-09-03 12:46:00,90.08,90.12,90.08,90.12,143400000.0
2008-09-03 12:47:00,90.125,90.14,90.12,90.14,40400000.0
2008-09-03 12:48:00,90.14,90.17,90.13,90.15,140400000.0
2008-09-03 12:49:00,90.15,90.16,90.145,90.16,125000000.0
2008-09-03 12:50:00,90.155,90.16,90.125,90.13,87500000.0
2008-09-03 12:51:00,90.13,90.18,90.13,90.17,42300000.0
2008-09-03 12:52:00,90.17,90.2,90.16,90.2,111800000.0
2008-09-03 12:53:00,90.185,90.255,90.185,90.21,223300000.0
2008-09-03 12:54:00,90.21,90.24,90.2,90.24,54800000.0
2008-09-03 12:55:00,90.23,90.26,90.21,90.23,88200000.0
2008-09-03 12:56:00,90.24,90.25,90.225,90.24,76300000.0
2008-09-03 12:57:00,90.24,90.24,90.235,90.235,10000000.0
2008-09-03 12:58:00,90.235,90.24,90.22,90.22,160200000.0
2008-09-03 12:59:00,90.21,90.21,90.17,90.17,93600000.0
2008-09-03 13:00:00,90.17,90.21,90.17,90.21,95100000.0
2008-09-03 13:01:00,90.2,90.21,90.2,90.2,51700000.0
2008-09-03 13:02:00,90.2,90.2,90.18,90.19,54400000.0
2008-09-03 13:03:00,90.18,90.18,90.15,90.18,191900000.0
2008-09-03 13:04:00,90.18,90.18,90.16,90.16,175100000.0
2008-09-03 13:05:00,90.16,90.17,90.16,90.17,96500000.0
2008-09-03 13:06:00,90.17,90.21,90.16,90.19,73800000.0
2008-09-03 13:07:00,90.19,90.2,90.19,90.19,40000000.0
2008-09-03 13:08:00,90.19,90.22,90.19,90.22,70100000.0
2008-09-03 13:09:00,90.22,90.22,90.2,90.2,32700000.0
2008-09-03 13:10:00,90.2,90.21,90.17,90.17,157100000.0
2008-09-03 13:11:00,90.18,90.2,90.17,90.18,217100000.0
2008-09-03 13:12:00,90.18,90.19,90.16,90.18,168100000.0
2008-09-03 13:13:00,90.18,90.18,90.15,90.15,62300000.0
2008-09-03 13:14:00,90.15,90.16,90.15,90.15,57200000.0
2008-09-03 13:15:00,90.15,90.17,90.145,90.17,52500000.0
2008-09-03 13:16:00,90.17,90.17,90.15,90.15,94300000.0
2008-09-03 13:17:00,90.15,90.16,90.13,90.16,99400000.0
2008-09-03 13:18:00,90.15,90.19,90.14,90.14,70400000.0
2008-09-03 13:19:00,90.14,90.15,90.105,90.11,263300000.0
2008-09-03 13:20:00,90.1,90.12,90.08,90.09,216600000.0
2008-09-03 13:21:00,90.09,90.1,90.08,90.08,74100000.0
2008-09-03 13:22:00,90.08,90.1,90.08,90.085,143200000.0
2008-09-03 13:23:00,90.085,90.085,90.04,90.05,385800000.0
2008-09-03 13:24:00,90.045,90.06,90.04,90.05,90800000.0
2008-09-03 13:25:00,90.05,90.05,90.03,90.05,265700000.0
2008-09-03 13:26:00,90.05,90.05,90.0,90.0,281300000.0
2008-09-03 13:27:00,90.0,90.035,89.99,89.99,298200000.0
2008-09-03 13:28:00,89.99,90.045,89.99,90.03,233800000.0
2008-09-03 13:29:00,90.03,90.035,90.01,90.03,214800000.0
2008-09-03 13:30:00,90.04,90.06,90.035,90.05,260800000.0
2008-09-03 13:31:00,90.05,90.07,90.03,90.03,245100000.0
2008-09-03 13:32:00,90.03,90.03,89.995,90.0,297000001.0
2008-09-03 13:33:00,90.0,90.01,89.98,89.98,194700000.0
2008-09-03 13:34:00,89.98,89.99,89.95,89.96,347900000.0
2008-09-03 13:35:00,89.96,89.96,89.935,89.95,206400000.0
2008-09-03 13:36:00,89.95,89.97,89.93,89.97,95100000.0
2008-09-03 13:37:00,89.96,89.97,89.95,89.96,73500000.0
2008-09-03 13:38:00,89.96,89.98,89.94,89.96,131700000.0
2008-09-03 13:39:00,89.95,90.01,89.945,89.98,149500000.0
2008-09-03 13:40:00,89.98,89.98,89.965,89.97,50100000.0
2008-09-03 13:41:00,89.97,89.97,89.94,89.965,140600000.0
2008-09-03 13:42:00,89.97,89.97,89.94,89.95,231500000.0
2008-09-03 13:43:00,89.95,89.97,89.95,89.97,55400000.0
2008-09-03 13:44:00,89.96,89.98,89.96,89.96,40700000.0
2008-09-03 13:45:00,89.97,89.99,89.97,89.97,68600000.0
2008-09-03 13:46:00,89.97,89.98,89.93,89.95,109400000.0
2008-09-03 13:47:00,89.95,89.97,89.95,89.95,61600000.0
2008-09-03 13:48:00,89.95,89.97,89.95,89.95,61300000.0
2008-09-03 13:49:00,89.95,89.97,89.95,89.97,53100000.0
2008-09-03 13:50:00,89.98,89.99,89.96,89.96,51900000.0
2008-09-03 13:51:00,89.96,89.96,89.96,89.96,25000000.0
2008-09-03 13:52:00,89.96,89.97,89.95,89.96,32300000.0
2008-09-03 13:53:00,89.96,89.97,89.94,89.95,83000000.0
2008-09-03 13:54:00,89.95,89.95,89.94,89.95,103400000.0
2008-09-03 13:55:00,89.95,89.97,89.95,89.97,27100000.0
2008-09-03 13:56:00,89.96,89.97,89.96,89.96,33500000.0
2008-09-03 13:57:00,89.96,90.0,89.96,89.99,49700000.0
2008-09-03 13:58:00,89.99,90.0,89.97,89.98,133300000.0
2008-09-03 13:59:00,89.98,89.99,89.96,89.99,148200000.0
2008-09-03 14:00:00,89.99,89.99,89.97,89.99,229700000.0
2008-09-03 14:01:00,89.99,90.0,89.99,89.99,92300000.0
2008-09-03 14:02:00,89.99,90.02,89.97,90.02,135300000.0
2008-09-03 14:03:00,90.03,90.04,90.01,90.04,214700000.0
2008-09-03 14:04:00,90.03,90.06,90.03,90.04,313900000.0
2008-09-03 14:05:00,90.045,90.12,90.045,90.11,399200000.0
2008-09-03 14:06:00,90.11,90.2,90.11,90.18,404500000.0
2008-09-03 14:07:00,90.19,90.19,90.125,90.14,437700002.0
2008-09-03 14:08:00,90.14,90.26,90.135,90.25,418900000.0
2008-09-03 14:09:00,90.26,90.3,90.25,90.29,337100000.0
2008-09-03 14:10:00,90.3,90.44,90.3,90.435,346400000.0
2008-09-03 14:11:00,90.43,90.43,90.385,90.395,381000000.0
2008-09-03 14:12:00,90.39,90.44,90.38,90.4,337099999.0
2008-09-03 14:13:00,90.4,90.4,90.35,90.37,435200000.0
2008-09-03 14:14:00,90.37,90.405,90.36,90.37,368900000.0
2008-09-03 14:15:00,90.38,90.425,90.37,90.4,490000000.0
2008-09-03 14:16:00,90.395,90.42,90.39,90.39,337700000.0
2008-09-03 14:17:00,90.39,90.4,90.36,90.36,160100000.0
2008-09-03 14:18:00,90.36,90.395,90.34,90.39,236000000.0
2008-09-03 14:19:00,90.39,90.39,90.37,90.37,170300000.0
2008-09-03 14:20:00,90.37,90.375,90.35,90.365,130500000.0
2008-09-03 14:21:00,90.365,90.45,90.355,90.45,170400000.0
2008-09-03 14:22:00,90.455,90.48,90.44,90.48,480699999.0
2008-09-03 14:23:00,90.48,90.485,90.46,90.485,169300000.0
2008-09-03 14:24:00,90.495,90.51,90.46,90.485,409500000.0
2008-09-03 14:25:00,90.485,90.5,90.46,90.47,581200000.0
2008-09-03 14:26:00,90.47,90.495,90.435,90.48,498800000.0
2008-09-03 14:27:00,90.49,90.495,90.46,90.48,118400000.0
2008-09-03 14:28:00,90.48,90.51,90.48,90.5,120200000.0
2008-09-03 14:29:00,90.5,90.5,90.46,90.46,59700000.0
2008-09-03 14:30:00,90.47,90.56,90.47,90.54,364000000.0
2008-09-03 14:31:00,90.53,90.59,90.53,90.57,265700000.0
2008-09-03 14:32:00,90.575,90.59,90.555,90.59,295300000.0
2008-09-03 14:33:00,90.59,90.61,90.565,90.58,210900000.0
2008-09-03 14:34:00,90.58,90.61,90.58,90.61,194400000.0
2008-09-03 14:35:00,90.61,90.62,90.565,90.6,135700000.0
2008-09-03 14:36:00,90.6,90.61,90.58,90.59,97300000.0
2008-09-03 14:37:00,90.59,90.72,90.59,90.7,299200000.0
2008-09-03 14:38:00,90.7,90.81,90.7,90.79,306900000.0
2008-09-03 14:39:00,90.79,90.79,90.73,90.75,191300000.0
2008-09-03 14:40:00,90.735,90.735,90.7,90.71,86800000.0
2008-09-03 14:41:00,90.705,90.72,90.65,90.66,100900000.0
2008-09-03 14:42:00,90.66,90.7,90.65,90.7,91900000.0
2008-09-03 14:43:00,90.69,90.72,90.68,90.72,115000000.0
2008-09-03 14:44:00,90.72,90.73,90.69,90.72,109100000.0
2008-09-03 14:45:00,90.72,90.72,90.69,90.69,111600000.0
2008-09-03 14:46:00,90.69,90.71,90.68,90.69,96000000.0
2008-09-03 14:47:00,90.69,90.71,90.66,90.68,226400000.0
2008-09-03 14:48:00,90.69,90.69,90.66,90.67,180000000.0
2008-09-03 14:49:00,90.67,90.67,90.63,90.64,328300000.0
2008-09-03 14:50:00,90.64,90.68,90.64,90.66,274400000.0
2008-09-03 14:51:00,90.66,90.66,90.63,90.63,390900000.0
2008-09-03 14:52:00,90.63,90.63,90.57,90.58,365900000.0
2008-09-03 14:53:00,90.58,90.59,90.57,90.57,184100000.0
2008-09-03 14:54:00,90.57,90.645,90.57,90.64,274000000.0
2008-09-03 14:55:00,90.64,90.66,90.615,90.62,380900000.0
2008-09-03 14:56:00,90.62,90.62,90.61,90.61,80400000.0
2008-09-03 14:57:00,90.605,90.62,90.605,90.61,141500000.0
2008-09-03 14:58:00,90.61,90.69,90.61,90.66,155300000.0
2008-09-03 14:59:00,90.66,90.66,90.64,90.65,58300000.0
2008-09-03 15:00:00,90.66,90.69,90.64,90.65,211200000.0
2008-09-03 15:01:00,90.65,90.715,90.65,90.71,133700000.0
2008-09-03 15:02:00,90.71,90.72,90.67,90.69,160100000.0
2008-09-03 15:03:00,90.69,90.7,90.68,90.68,200100000.0
2008-09-03 15:04:00,90.68,90.69,90.64,90.65,282300000.0
2008-09-03 15:05:00,90.64,90.73,90.63,90.71,259600000.0
2008-09-03 15:06:00,90.72,90.78,90.72,90.76,120700000.0
2008-09-03 15:07:00,90.78,90.79,90.76,90.77,82800000.0
2008-09-03 15:08:00,90.77,90.77,90.73,90.74,51400000.0
2008-09-03 15:09:00,90.74,90.77,90.705,90.76,231600000.0
2008-09-03 15:10:00,90.77,90.83,90.76,90.83,264300000.0
2008-09-03 15:11:00,90.825,90.86,90.81,90.84,438700000.0
2008-09-03 15:12:00,90.84,90.885,90.84,90.88,276300000.0
2008-09-03 15:13:00,90.89,90.905,90.88,90.89,317000000.0
2008-09-03 15:14:00,90.89,90.89,90.82,90.84,262000000.0
2008-09-03 15:15:00,90.84,90.85,90.79,90.81,339500000.0
2008-09-03 15:16:00,90.81,90.865,90.81,90.82,373500000.0
2008-09-03 15:17:00,90.82,90.83,90.79,90.795,178500000.0
2008-09-03 15:18:00,90.79,90.82,90.79,90.8,196100000.0
2008-09-03 15:19:00,90.81,90.88,90.81,90.84,272800000.0
2008-09-03 15:20:00,90.84,90.88,90.81,90.87,360000000.0
2008-09-03 15:21:00,90.86,90.89,90.84,90.86,609600000.0
2008-09-03 15:22:00,90.865,90.9,90.865,90.88,571300000.0
2008-09-03 15:23:00,90.88,90.88,90.86,90.86,329300000.0
2008-09-03 15:24:00,90.86,90.88,90.845,90.845,366000000.0
2008-09-03 15:25:00,90.845,90.875,90.84,90.875,250400000.0
2008-09-03 15:26:00,90.87,90.96,90.87,90.95,322600000.0
2008-09-03 15:27:00,90.95,90.99,90.93,90.98,445800002.0
2008-09-03 15:28:00,90.98,90.99,90.95,90.98,171000000.0
2008-09-03 15:29:00,90.98,91.04,90.97,91.04,200600000.0
2008-09-03 15:30:00,91.04,91.07,91.025,91.04,336600000.0
2008-09-03 15:31:00,91.04,91.07,91.04,91.06,299500000.0
2008-09-03 15:32:00,91.04,91.07,90.99,91.04,397800001.0
2008-09-03 15:33:00,91.04,91.08,91.03,91.08,481600000.0
2008-09-03 15:34:00,91.08,91.08,91.02,91.02,429400000.0
2008-09-03 15:35:00,91.02,91.03,90.975,91.03,322200000.0
2008-09-03 15:36:00,91.02,91.05,91.015,91.02,412000000.0
2008-09-03 15:37:00,91.02,91.02,90.97,90.98,432400000.0
2008-09-03 15:38:00,90.98,91.04,90.97,91.02,429300000.0
2008-09-03 15:39:00,91.02,91.12,91.02,91.11,415800000.0
2008-09-03 15:40:00,91.11,91.175,91.11,91.14,538900000.0
2008-09-03 15:41:00,91.14,91.22,91.14,91.19,453699999.0
2008-09-03 15:42:00,91.19,91.22,91.13,91.15,548599999.0
2008-09-03 15:43:00,91.15,91.15,91.11,91.13,503600000.0
2008-09-03 15:44:00,91.125,91.195,91.12,91.18,606600000.0
2008-09-03 15:45:00,91.18,91.18,91.08,91.08,359800000.0
2008-09-03 15:46:00,91.075,91.08,91.01,91.03,817300001.0
2008-09-03 15:47:00,91.01,91.03,90.93,90.95,666900013.0
2008-09-03 15:48:00,90.95,91.03,90.95,91.005,410000000.0
2008-09-03 15:49:00,91.005,91.04,91.0,91.015,398700000.0
2008-09-03 15:50:00,91.02,91.02,90.955,91.005,320700000.0
2008-09-03 15:51:00,91.01,91.05,91.0,91.03,401200000.0
2008-09-03 15:52:00,91.03,91.07,91.03,91.055,264800000.0
2008-09-03 15:53:00,91.06,91.07,91.05,91.06,312400002.0
2008-09-03 15:54:00,91.05,91.06,90.95,90.97,298100000.0
2008-09-03 15:55:00,90.97,91.0,90.94,90.94,216900000.0
2008-09-03 15:56:00,90.94,90.955,90.9,90.9,283700000.0
2008-09-03 15:57:00,90.89,90.9,90.86,90.87,357200000.0
2008-09-03 15:58:00,90.865,90.88,90.835,90.835,297400000.0
2008-09-03 15:59:00,90.835,90.88,90.82,90.84,158200000.0
2008-09-03 16:00:00,90.85,90.895,90.815,90.815,312300000.0
2008-09-03 16:01:00,90.82,90.85,90.81,90.84,170100000.0
2008-09-03 16:02:00,90.84,90.84,90.61,90.62,484900000.0
2008-09-03 16:03:00,90.6,90.71,90.6,90.67,629400007.0
2008-09-03 16:04:00,90.67,90.72,90.67,90.71,289000000.0
2008-09-03 16:05:00,90.72,90.73,90.69,90.695,371700000.0
2008-09-03 16:06:00,90.68,90.73,90.675,90.73,287200000.0
2008-09-03 16:07:00,90.72,90.72,90.67,90.68,349600001.0
2008-09-03 16:08:00,90.68,90.7,90.67,90.7,194400000.0
2008-09-03 16:09:00,90.7,90.725,90.69,90.72,173300000.0
2008-09-03 16:10:00,90.72,90.74,90.69,90.69,252900000.0
2008-09-03 16:11:00,90.68,90.68,90.615,90.65,335900000.0
2008-09-03 16:12:00,90.65,90.67,90.61,90.63,702700002.0
2008-09-03 16:13:00,90.63,90.66,90.61,90.63,448700000.0
2008-09-03 16:14:00,90.63,90.65,90.61,90.62,254400000.0
2008-09-03 16:15:00,90.62,90.63,90.59,90.61,363600000.0
2008-09-03 16:16:00,90.61,90.66,90.61,90.65,294700000.0
2008-09-03 16:17:00,90.645,90.65,90.61,90.61,312800000.0
2008-09-03 16:18:00,90.61,90.63,90.57,90.58,175900000.0
2008-09-03 16:19:00,90.58,90.61,90.57,90.575,207300000.0
2008-09-03 16:20:00,90.57,90.57,90.53,90.56,242700000.0
2008-09-03 16:21:00,90.57,90.65,90.56,90.65,320700000.0
2008-09-03 16:22:00,90.65,90.74,90.65,90.73,323800000.0
2008-09-03 16:23:00,90.725,90.75,90.69,90.69,397700000.0
2008-09-03 16:24:00,90.71,90.71,90.625,90.625,342400000.0
2008-09-03 16:25:00,90.63,90.655,90.61,90.61,256900000.0
2008-09-03 16:26:00,90.61,90.63,90.59,90.59,297000001.0
2008-09-03 16:27:00,90.6,90.66,90.59,90.66,131800000.0
2008-09-03 16:28:00,90.66,90.66,90.63,90.66,91400000.0
2008-09-03 16:29:00,90.67,90.69,90.66,90.68,174100000.0
2008-09-03 16:30:00,90.68,90.72,90.66,90.66,100900000.0
2008-09-03 16:31:00,90.66,90.66,90.64,90.64,115500000.0
2008-09-03 16:32:00,90.64,90.64,90.61,90.61,174700000.0
2008-09-03 16:33:00,90.61,90.63,90.6,90.61,135900000.0
2008-09-03 16:34:00,90.61,90.61,90.58,90.58,64900000.0
2008-09-03 16:35:00,90.58,90.58,90.53,90.54,346000000.0
2008-09-03 16:36:00,90.56,90.56,90.47,90.48,344600000.0
2008-09-03 16:37:00,90.48,90.54,90.48,90.51,204700000.0
2008-09-03 16:38:00,90.51,90.52,90.445,90.51,242300001.0
2008-09-03 16:39:00,90.51,90.51,90.49,90.49,83800000.0
2008-09-03 16:40:00,90.48,90.48,90.43,90.44,299500001.0
2008-09-03 16:41:00,90.44,90.5,90.42,90.5,354800000.0
2008-09-03 16:42:00,90.5,90.525,90.47,90.505,376340000.0
2008-09-03 16:43:00,90.505,90.505,90.47,90.49,203500000.0
2008-09-03 16:44:00,90.49,90.5,90.455,90.455,94440000.0
2008-09-03 16:45:00,90.465,90.465,90.4,90.4,340708000.0
2008-09-03 16:46:00,90.41,90.43,90.335,90.35,476200001.0
2008-09-03 16:47:00,90.35,90.405,90.325,90.4,272300001.0
2008-09-03 16:48:00,90.4,90.525,90.4,90.47,316580000.0
2008-09-03 16:49:00,90.47,90.51,90.46,90.51,457800000.0
2008-09-03 16:50:00,90.51,90.57,90.5,90.53,374100000.0
2008-09-03 16:51:00,90.53,90.53,90.465,90.47,465700000.0
2008-09-03 16:52:00,90.47,90.48,90.45,90.47,387000000.0
2008-09-03 16:53:00,90.47,90.475,90.445,90.445,405000000.0
2008-09-03 16:54:00,90.45,90.48,90.42,90.44,286000000.0
2008-09-03 16:55:00,90.45,90.45,90.415,90.43,190600000.0
2008-09-03 16:56:00,90.43,90.43,90.395,90.4,129000000.0
2008-09-03 16:57:00,90.4,90.4,90.35,90.35,132900000.0
2008-09-03 16:58:00,90.35,90.37,90.29,90.3,432700000.0
2008-09-03 16:59:00,90.29,90.31,90.195,90.23,598400000.0
2008-09-03 17:00:00,90.23,90.29,90.23,90.26,529799999.0
2008-09-03 17:01:00,90.26,90.3,90.24,90.28,334800000.0
2008-09-03 17:02:00,90.27,90.29,90.25,90.27,211800000.0
2008-09-03 17:03:00,90.28,90.28,90.22,90.24,451600001.0
2008-09-03 17:04:00,90.24,90.28,90.23,90.27,178500000.0
2008-09-03 17:05:00,90.27,90.28,90.265,90.27,122300000.0
2008-09-03 17:06:00,90.26,90.27,90.22,90.24,228500000.0
2008-09-03 17:07:00,90.24,90.28,90.235,90.26,253900000.0
2008-09-03 17:08:00,90.26,90.29,90.225,90.27,422580000.0
2008-09-03 17:09:00,90.27,90.35,90.255,90.32,283200000.0
2008-09-03 17:10:00,90.33,90.35,90.29,90.3,347700000.0
2008-09-03 17:11:00,90.295,90.33,90.295,90.33,298100000.0
2008-09-03 17:12:00,90.33,90.36,90.32,90.32,266800000.0
2008-09-03 17:13:00,90.31,90.34,90.3,90.32,466000001.0
2008-09-03 17:14:00,90.33,90.33,90.32,90.33,117600000.0
2008-09-03 17:15:00,90.33,90.33,90.3,90.3,78000000.0
2008-09-03 17:16:00,90.3,90.3,90.28,90.28,93800000.0
2008-09-03 17:17:00,90.28,90.3,90.275,90.3,62900000.0
2008-09-03 17:18:00,90.3,90.31,90.27,90.3,98500000.0
2008-09-03 17:19:00,90.3,90.31,90.28,90.3,175200000.0
2008-09-03 17:20:00,90.3,90.3,90.26,90.26,150600000.0
2008-09-03 17:21:00,90.26,90.27,90.195,90.22,275240000.0
2008-09-03 17:22:00,90.22,90.23,90.155,90.17,245900002.0
2008-09-03 17:23:00,90.16,90.19,90.13,90.13,766199992.0
2008-09-03 17:24:00,90.13,90.13,90.1,90.13,115100000.0
2008-09-03 17:25:00,90.13,90.17,90.11,90.13,178000000.0
2008-09-03 17:26:00,90.13,90.13,90.085,90.085,99600000.0
2008-09-03 17:27:00,90.085,90.12,90.08,90.105,171400000.0
2008-09-03 17:28:00,90.105,90.12,90.06,90.07,409700000.0
2008-09-03 17:29:00,90.065,90.14,90.055,90.1,175900000.0
2008-09-03 17:30:00,90.1,90.12,90.075,90.105,162954000.0
2008-09-03 17:31:00,90.11,90.12,90.08,90.11,128200000.0
2008-09-03 17:32:00,90.11,90.12,90.085,90.11,106200000.0
2008-09-03 17:33:00,90.11,90.11,90.085,90.09,58600000.0
2008-09-03 17:34:00,90.09,90.1,90.08,90.09,211400001.0
2008-09-03 17:35:00,90.09,90.1,90.08,90.09,396400000.0
2008-09-03 17:36:00,90.09,90.13,90.07,90.115,457300001.0
2008-09-03 17:37:00,90.13,90.14,90.065,90.08,122000000.0
2008-09-03 17:38:00,90.08,90.12,90.075,90.115,71600000.0
2008-09-03 17:39:00,90.11,90.15,90.105,90.15,134800000.0
2008-09-03 17:40:00,90.145,90.16,90.125,90.145,65300000.0
2008-09-03 17:41:00,90.145,90.21,90.145,90.2,124200000.0
2008-09-03 17:42:00,90.2,90.22,90.175,90.19,208100000.0
2008-09-03 17:43:00,90.2,90.23,90.195,90.225,101800000.0
2008-09-03 17:44:00,90.23,90.25,90.205,90.24,85800000.0
2008-09-03 17:45:00,90.25,90.25,90.205,90.23,103200000.0
2008-09-03 17:46:00,90.225,90.32,90.225,90.28,194500000.0
2008-09-03 17:47:00,90.28,90.305,90.27,90.295,123500000.0
2008-09-03 17:48:00,90.31,90.315,90.285,90.285,168900000.0
2008-09-03 17:49:00,90.285,90.31,90.285,90.3,79700000.0
2008-09-03 17:50:00,90.295,90.3,90.26,90.285,100000000.0
2008-09-03 17:51:00,90.275,90.28,90.22,90.255,147000000.0
2008-09-03 17:52:00,90.265,90.27,90.245,90.255,48800000.0
2008-09-03 17:53:00,90.255,90.26,90.245,90.255,95000000.0
2008-09-03 17:54:00,90.255,90.31,90.235,90.3,145600000.0
2008-09-03 17:55:00,90.3,90.33,90.28,90.315,167100000.0
2008-09-03 17:56:00,90.315,90.36,90.29,90.3,157800000.0
2008-09-03 17:57:00,90.3,90.36,90.285,90.335,201600000.0
2008-09-03 17:58:00,90.34,90.35,90.315,90.34,158600000.0
2008-09-03 17:59:00,90.35,90.37,90.33,90.34,108200000.0
2008-09-03 18:00:00,90.34,90.41,90.32,90.39,268000000.0
2008-09-03 18:01:00,90.39,90.495,90.37,90.46,342100000.0
2008-09-03 18:02:00,90.455,90.52,90.45,90.505,205900000.0
2008-09-03 18:03:00,90.505,90.555,90.495,90.515,145200000.0
2008-09-03 18:04:00,90.53,90.55,90.515,90.515,156600000.0
2008-09-03 18:05:00,90.52,90.52,90.47,90.5,124000000.0
2008-09-03 18:06:00,90.505,90.51,90.465,90.49,130200000.0
2008-09-03 18:07:00,90.485,90.49,90.425,90.455,268400002.0
2008-09-03 18:08:00,90.455,90.5,90.455,90.49,205400000.0
2008-09-03 18:09:00,90.49,90.51,90.47,90.485,305600000.0
2008-09-03 18:10:00,90.49,90.53,90.485,90.52,90400000.0
2008-09-03 18:11:00,90.53,90.54,90.49,90.505,263800000.0
2008-09-03 18:12:00,90.49,90.53,90.49,90.505,165040000.0
2008-09-03 18:13:00,90.505,90.53,90.5,90.53,162000000.0
2008-09-03 18:14:00,90.53,90.545,90.52,90.54,44000000.0
2008-09-03 18:15:00,90.54,90.56,90.49,90.49,90800000.0
2008-09-03 18:16:00,90.485,90.51,90.485,90.49,82000000.0
2008-09-03 18:17:00,90.5,90.5,90.495,90.5,18400000.0
2008-09-03 18:18:00,90.49,90.495,90.48,90.485,61800000.0
2008-09-03 18:19:00,90.485,90.5,90.485,90.485,88200000.0
2008-09-03 18:20:00,90.49,90.49,90.475,90.475,73400000.0
2008-09-03 18:21:00,90.48,90.49,90.44,90.49,159000000.0
2008-09-03 18:22:00,90.48,90.49,90.465,90.47,124800000.0
2008-09-03 18:23:00,90.46,90.5,90.45,90.47,173800000.0
2008-09-03 18:24:00,90.47,90.47,90.425,90.45,98700000.0
2008-09-03 18:25:00,90.45,90.47,90.445,90.465,67400000.0
2008-09-03 18:26:00,90.47,90.49,90.45,90.45,109840000.0
2008-09-03 18:27:00,90.45,90.465,90.435,90.455,80320000.0
2008-09-03 18:28:00,90.45,90.45,90.4,90.41,139240000.0
2008-09-03 18:29:00,90.41,90.45,90.39,90.45,80600000.0
2008-09-03 18:30:00,90.445,90.48,90.435,90.445,180400006.0
2008-09-03 18:31:00,90.445,90.455,90.43,90.445,63000000.0
2008-09-03 18:32:00,90.445,90.52,90.445,90.45,161900000.0
2008-09-03 18:33:00,90.455,90.455,90.445,90.455,33400000.0
2008-09-03 18:34:00,90.455,90.485,90.445,90.465,65800000.0
2008-09-03 18:35:00,90.47,90.475,90.455,90.465,62700000.0
2008-09-03 18:36:00,90.465,90.475,90.435,90.44,117600000.0
2008-09-03 18:37:00,90.445,90.46,90.435,90.44,62600000.0
2008-09-03 18:38:00,90.45,90.46,90.425,90.435,131600000.0
2008-09-03 18:39:00,90.445,90.49,90.445,90.45,151400000.0
2008-09-03 18:40:00,90.445,90.465,90.44,90.46,70800000.0
2008-09-03 18:41:00,90.465,90.49,90.46,90.485,84300000.0
2008-09-03 18:42:00,90.485,90.51,90.48,90.505,46000000.0
2008-09-03 18:43:00,90.505,90.545,90.505,90.53,45400000.0
2008-09-03 18:44:00,90.53,90.53,90.495,90.505,87500000.0
2008-09-03 18:45:00,90.505,90.51,90.495,90.5,63800000.0
2008-09-03 18:46:00,90.505,90.51,90.495,90.505,36800000.0
2008-09-03 18:47:00,90.505,90.51,90.485,90.49,46000000.0
2008-09-03 18:48:00,90.49,90.495,90.485,90.49,40800000.0
2008-09-03 18:49:00,90.49,90.49,90.48,90.485,16800000.0
2008-09-03 18:50:00,90.49,90.495,90.475,90.475,55400000.0
2008-09-03 18:51:00,90.48,90.48,90.46,90.46,154500000.0
2008-09-03 18:52:00,90.46,90.47,90.445,90.445,156540000.0
2008-09-03 18:53:00,90.45,90.47,90.45,90.47,135600000.0
2008-09-03 18:54:00,90.47,90.47,90.45,90.45,25100000.0
2008-09-03 18:55:00,90.47,90.475,90.435,90.46,80800000.0
2008-09-03 18:56:00,90.46,90.46,90.45,90.46,27800000.0
2008-09-03 18:57:00,90.46,90.46,90.42,90.42,73339999.0
2008-09-03 18:58:00,90.425,90.43,90.41,90.415,110100000.0
2008-09-03 18:59:00,90.415,90.445,90.415,90.445,164000001.0
2008-09-03 19:00:00,90.45,90.465,90.425,90.43,257000000.0
2008-09-03 19:01:00,90.43,90.445,90.42,90.43,159200000.0
2008-09-03 19:02:00,90.435,90.475,90.43,90.46,326100000.0
2008-09-03 19:03:00,90.47,90.49,90.465,90.475,53154000.0
2008-09-03 19:04:00,90.47,90.485,90.47,90.475,173800002.0
2008-09-03 19:05:00,90.47,90.485,90.45,90.465,82700000.0
2008-09-03 19:06:00,90.47,90.475,90.425,90.435,223700000.0
2008-09-03 19:07:00,90.43,90.47,90.43,90.47,133900000.0
2008-09-03 19:08:00,90.47,90.47,90.45,90.455,97100000.0
2008-09-03 19:09:00,90.46,90.475,90.44,90.47,184200000.0
2008-09-03 19:10:00,90.46,90.475,90.43,90.465,238100000.0
2008-09-03 19:11:00,90.465,90.485,90.435,90.445,181400000.0
2008-09-03 19:12:00,90.45,90.46,90.44,90.46,209400000.0
2008-09-03 19:13:00,90.455,90.46,90.405,90.42,197600000.0
2008-09-03 19:14:00,90.425,90.445,90.405,90.435,271000000.0
2008-09-03 19:15:00,90.44,90.46,90.43,90.44,184600000.0
2008-09-03 19:16:00,90.435,90.45,90.425,90.44,306600000.0
2008-09-03 19:17:00,90.44,90.465,90.43,90.435,163300000.0
2008-09-03 19:18:00,90.45,90.455,90.44,90.445,66700000.0
2008-09-03 19:19:00,90.445,90.465,90.39,90.43,294600000.0
2008-09-03 19:20:00,90.43,90.43,90.41,90.425,114000000.0
2008-09-03 19:21:00,90.43,90.46,90.43,90.44,144100000.0
2008-09-03 19:22:00,90.435,90.46,90.435,90.45,127800000.0
2008-09-03 19:23:00,90.45,90.46,90.445,90.46,82800000.0
2008-09-03 19:24:00,90.46,90.47,90.455,90.46,88900000.0
2008-09-03 19:25:00,90.46,90.465,90.44,90.445,186800000.0
2008-09-03 19:26:00,90.45,90.47,90.45,90.465,42000000.0
2008-09-03 19:27:00,90.47,90.52,90.465,90.51,112300000.0
2008-09-03 19:28:00,90.51,90.59,90.5,90.58,181500000.0
2008-09-03 19:29:00,90.585,90.59,90.555,90.57,165000000.0
2008-09-03 19:30:00,90.56,90.57,90.555,90.56,188000000.0
2008-09-03 19:31:00,90.56,90.57,90.485,90.49,291900000.0
2008-09-03 19:32:00,90.48,90.505,90.475,90.495,271300000.0
2008-09-03 19:33:00,90.495,90.51,90.49,90.5,201400000.0
2008-09-03 19:34:00,90.495,90.515,90.485,90.515,151400000.0
2008-09-03 19:35:00,90.515,90.52,90.495,90.5,74900000.0
2008-09-03 19:36:00,90.49,90.49,90.475,90.49,75400000.0
2008-09-03 19:37:00,90.48,90.5,90.48,90.495,25800000.0
2008-09-03 19:38:00,90.495,90.505,90.495,90.495,62600000.0
2008-09-03 19:39:00,90.5,90.515,90.49,90.505,56400000.0
2008-09-03 19:40:00,90.515,90.515,90.49,90.49,78800000.0
2008-09-03 19:41:00,90.49,90.51,90.49,90.495,26300000.0
2008-09-03 19:42:00,90.495,90.525,90.48,90.525,188400000.0
2008-09-03 19:43:00,90.525,90.535,90.515,90.53,111000000.0
2008-09-03 19:44:00,90.535,90.54,90.505,90.52,113500000.0
2008-09-03 19:45:00,90.52,90.52,90.485,90.51,78800000.0
2008-09-03 19:46:00,90.51,90.53,90.485,90.505,241500000.0
2008-09-03 19:47:00,90.51,90.52,90.505,90.52,170000000.0
2008-09-03 19:48:00,90.52,90.52,90.475,90.485,81200000.0
2008-09-03 19:49:00,90.49,90.49,90.445,90.47,191800000.0
2008-09-03 19:50:00,90.47,90.49,90.455,90.485,121800000.0
2008-09-03 19:51:00,90.49,90.54,90.475,90.52,211600000.0
2008-09-03 19:52:00,90.51,90.52,90.475,90.515,207200000.0
2008-09-03 19:53:00,90.515,90.52,90.48,90.48,183000000.0
2008-09-03 19:54:00,90.48,90.515,90.48,90.49,210200000.0
2008-09-03 19:55:00,90.49,90.5,90.47,90.49,195100000.0
2008-09-03 19:56:00,90.49,90.5,90.485,90.49,75400000.0
2008-09-03 19:57:00,90.49,90.5,90.485,90.49,63800000.0
2008-09-03 19:58:00,90.49,90.53,90.49,90.53,105800000.0
2008-09-03 19:59:00,90.52,90.53,90.505,90.51,19000000.0
2008-09-03 20:00:00,90.51,90.51,90.44,90.44,201700000.0
2008-09-03 20:01:00,90.44,90.445,90.39,90.41,220400000.0
2008-09-03 20:02:00,90.41,90.44,90.395,90.425,281328001.0
2008-09-03 20:03:00,90.43,90.49,90.43,90.47,253200000.0
2008-09-03 20:04:00,90.47,90.5,90.45,90.47,148900000.0
2008-09-03 20:05:00,90.47,90.48,90.46,90.48,49000000.0
2008-09-03 20:06:00,90.48,90.49,90.46,90.46,35000000.0
2008-09-03 20:07:00,90.46,90.5,90.44,90.49,259600000.0
2008-09-03 20:08:00,90.495,90.515,90.47,90.5,131800000.0
2008-09-03 20:09:00,90.5,90.5,90.46,90.46,63700000.0
2008-09-03 20:10:00,90.46,90.46,90.43,90.44,101700000.0
2008-09-03 20:11:00,90.445,90.47,90.44,90.45,116300000.0
2008-09-03 20:12:00,90.44,90.46,90.42,90.42,40200000.0
2008-09-03 20:13:00,90.42,90.42,90.38,90.39,83300000.0
2008-09-03 20:14:00,90.39,90.42,90.39,90.41,199700000.0
2008-09-03 20:15:00,90.42,90.44,90.41,90.44,111600000.0
2008-09-03 20:16:00,90.44,90.44,90.41,90.43,87200000.0
2008-09-03 20:17:00,90.44,90.44,90.42,90.42,25000000.0
2008-09-03 20:18:00,90.43,90.44,90.43,90.43,87800000.0
2008-09-03 20:19:00,90.43,90.43,90.41,90.41,60600000.0
2008-09-03 20:20:00,90.41,90.41,90.41,90.41,260000000.0
2008-09-03 20:21:00,90.41,90.41,90.37,90.38,246000000.0
2008-09-03 20:22:00,90.39,90.42,90.37,90.42,205400000.0
2008-09-03 20:23:00,90.41,90.44,90.41,90.43,263100000.0
2008-09-03 20:24:00,90.43,90.44,90.42,90.42,153900000.0
2008-09-03 20:25:00,90.42,90.44,90.375,90.4,340600001.0
2008-09-03 20:26:00,90.41,90.43,90.4,90.41,146000000.0
2008-09-03 20:27:00,90.41,90.44,90.41,90.44,115600000.0
2008-09-03 20:28:00,90.44,90.45,90.415,90.43,418700000.0
2008-09-03 20:29:00,90.43,90.44,90.425,90.44,155600000.0
2008-09-03 20:30:00,90.44,90.445,90.42,90.43,162300000.0
2008-09-03 20:31:00,90.43,90.445,90.43,90.44,238800000.0
2008-09-03 20:32:00,90.44,90.45,90.44,90.44,368000000.0
2008-09-03 20:33:00,90.44,90.45,90.415,90.42,370200000.0
2008-09-03 20:34:00,90.44,90.44,90.42,90.42,528899998.0
2008-09-03 20:35:00,90.42,90.42,90.41,90.41,1097600000.0
2008-09-03 20:36:00,90.42,90.42,90.4,90.41,1028800004.0
2008-09-03 20:37:00,90.41,90.42,90.355,90.39,514100000.0
2008-09-03 20:38:00,90.39,90.4,90.355,90.38,306900000.0
2008-09-03 20:39:00,90.38,90.42,90.38,90.42,232200000.0
2008-09-03 20:40:00,90.43,90.48,90.415,90.48,293200000.0
2008-09-03 20:41:00,90.47,90.49,90.45,90.49,331000000.0
2008-09-03 20:42:00,90.49,90.525,90.475,90.52,362340000.0
2008-09-03 20:43:00,90.5,90.51,90.485,90.495,369540000.0
2008-09-03 20:44:00,90.495,90.52,90.475,90.48,448100001.0
2008-09-03 20:45:00,90.48,90.48,90.435,90.475,388700000.0
2008-09-03 20:46:00,90.475,90.51,90.47,90.51,538600000.0
2008-09-03 20:47:00,90.51,90.51,90.485,90.51,506800000.0
2008-09-03 20:48:00,90.51,90.51,90.47,90.485,661100000.0
2008-09-03 20:49:00,90.49,90.52,90.445,90.45,508799999.0
2008-09-03 20:50:00,90.45,90.505,90.445,90.49,497600000.0
2008-09-03 20:51:00,90.49,90.53,90.48,90.505,651900000.0
2008-09-03 20:52:00,90.515,90.52,90.495,90.51,435500000.0
2008-09-03 20:53:00,90.51,90.51,90.44,90.45,497200001.0
2008-09-03 20:54:00,90.45,90.45,90.39,90.42,473539999.0
2008-09-03 20:55:00,90.42,90.465,90.385,90.465,552900001.0
2008-09-03 20:56:00,90.465,90.465,90.415,90.42,315500000.0
2008-09-03 20:57:00,90.43,90.43,90.385,90.41,226400000.0
2008-09-03 20:58:00,90.41,90.42,90.38,90.38,409800000.0
2008-09-03 20:59:00,90.38,90.39,90.36,90.38,243600000.0
2008-09-03 21:00:00,90.38,90.39,90.37,90.38,182200000.0
2008-09-03 21:01:00,90.38,90.39,90.38,90.38,55400000.0
2008-09-03 21:02:00,90.39,90.4,90.39,90.4,35800000.0
2008-09-03 21:03:00,90.4,90.41,90.39,90.4,174400000.0
2008-09-03 21:04:00,90.4,90.4,90.395,90.395,115600000.0
2008-09-03 21:05:00,90.395,90.395,90.37,90.38,122800000.0
2008-09-03 21:06:00,90.37,90.38,90.37,90.38,88400000.0
2008-09-03 21:07:00,90.38,90.38,90.37,90.37,89500000.0
2008-09-03 21:08:00,90.38,90.38,90.35,90.36,238000000.0
2008-09-03 21:09:00,90.36,90.38,90.36,90.37,269800000.0
2008-09-03 21:10:00,90.37,90.39,90.37,90.39,164300000.0
2008-09-03 21:11:00,90.39,90.4,90.375,90.38,200000000.0
2008-09-03 21:12:00,90.38,90.41,90.375,90.41,207300000.0
2008-09-03 21:13:00,90.41,90.41,90.385,90.4,99000000.0
2008-09-03 21:14:00,90.4,90.42,90.4,90.42,51000000.0
2008-09-03 21:15:00,90.42,90.42,90.4,90.4,181999995.0
2008-09-03 21:16:00,90.4,90.4,90.39,90.39,47800000.0
2008-09-03 21:17:00,90.385,90.405,90.375,90.39,153600000.0
2008-09-03 21:18:00,90.39,90.39,90.37,90.37,211700000.0
2008-09-03 21:19:00,90.37,90.39,90.345,90.345,286800000.0
2008-09-03 21:20:00,90.355,90.355,90.325,90.335,67400000.0
2008-09-03 21:21:00,90.325,90.335,90.32,90.33,166200000.0
2008-09-03 21:22:00,90.33,90.38,90.32,90.355,770200000.0
2008-09-03 21:23:00,90.365,90.38,90.34,90.365,511600000.0
2008-09-03 21:24:00,90.365,90.37,90.34,90.36,638600000.0
2008-09-03 21:25:00,90.36,90.37,90.35,90.35,441900000.0
2008-09-03 21:26:00,90.35,90.355,90.325,90.335,251700000.0
2008-09-03 21:27:00,90.345,90.345,90.335,90.34,42800000.0
2008-09-03 21:28:00,90.34,90.36,90.335,90.36,367400000.0
2008-09-03 21:29:00,90.36,90.365,90.34,90.35,395100000.0
2008-09-03 21:30:00,90.355,90.37,90.355,90.36,310600000.0
2008-09-03 21:31:00,90.37,90.38,90.355,90.365,249500000.0
2008-09-03 21:32:00,90.365,90.4,90.36,90.39,286700000.0
2008-09-03 21:33:00,90.39,90.39,90.375,90.39,136400000.0
2008-09-03 21:34:00,90.39,90.43,90.385,90.43,228000000.0
2008-09-03 21:35:00,90.43,90.44,90.41,90.42,169400000.0
2008-09-03 21:36:00,90.42,90.43,90.415,90.42,80600000.0
2008-09-03 21:37:00,90.415,90.42,90.385,90.4,155800000.0
2008-09-03 21:38:00,90.395,90.41,90.37,90.39,299900000.0
2008-09-03 21:39:00,90.4,90.42,90.39,90.4,517500000.0
2008-09-03 21:40:00,90.39,90.405,90.39,90.395,319800000.0
2008-09-03 21:41:00,90.395,90.42,90.395,90.42,149400000.0
2008-09-03 21:42:00,90.42,90.42,90.385,90.39,283800000.0
2008-09-03 21:43:00,90.385,90.405,90.385,90.4,264500000.0
2008-09-03 21:44:00,90.395,90.405,90.37,90.37,423400000.0
2008-09-03 21:45:00,90.365,90.375,90.365,90.37,156800000.0
2008-09-03 21:46:00,90.38,90.38,90.345,90.37,198300000.0
2008-09-03 21:47:00,90.37,90.37,90.36,90.37,95100000.0
2008-09-03 21:48:00,90.37,90.38,90.37,90.38,27200000.0
2008-09-03 21:49:00,90.375,90.4,90.375,90.4,69400000.0
2008-09-03 21:50:00,90.4,90.42,90.4,90.41,839600001.0
2008-09-03 21:51:00,90.41,90.41,90.39,90.395,156700000.0
2008-09-03 21:52:00,90.395,90.41,90.39,90.4,193400000.0
2008-09-03 21:53:00,90.4,90.4,90.39,90.39,184800000.0
2008-09-03 21:54:00,90.39,90.395,90.385,90.39,50900000.0
2008-09-03 21:55:00,90.4,90.42,90.395,90.405,330100000.0
2008-09-03 21:56:00,90.42,90.435,90.415,90.435,99300000.0
2008-09-03 21:57:00,90.435,90.46,90.43,90.45,167900000.0
2008-09-03 21:58:00,90.44,90.45,90.42,90.43,55600000.0
2008-09-03 21:59:00,90.43,90.43,90.42,90.42,258800000.0
2008-09-03 22:00:00,90.42,90.46,90.4,90.45,229700000.0
2008-09-03 22:01:00,90.44,90.475,90.425,90.45,191800000.0
2008-09-03 22:02:00,90.45,90.45,90.42,90.42,176000000.0
2008-09-03 22:03:00,90.42,90.42,90.4,90.41,107400000.0
2008-09-03 22:04:00,90.41,90.42,90.395,90.4,23000000.0
2008-09-03 22:05:00,90.4,90.4,90.39,90.395,23200000.0
2008-09-03 22:06:00,90.395,90.41,90.395,90.4,51500000.0
2008-09-03 22:07:00,90.39,90.4,90.39,90.4,4800000.0
2008-09-03 22:08:00,90.41,90.42,90.41,90.42,6000000.0
2008-09-03 22:09:00,90.42,90.42,90.41,90.41,7400000.0
2008-09-03 22:10:00,90.41,90.415,90.41,90.41,76800000.0
2008-09-03 22:11:00,90.41,90.41,90.405,90.405,6000000.0
2008-09-03 22:12:00,90.405,90.44,90.395,90.44,47400000.0
2008-09-03 22:13:00,90.445,90.46,90.445,90.46,61800000.0
2008-09-03 22:14:00,90.46,90.46,90.43,90.44,531100000.0
2008-09-03 22:15:00,90.445,90.445,90.41,90.41,626300005.0
2008-09-03 22:16:00,90.41,90.44,90.41,90.44,327500004.0
2008-09-03 22:17:00,90.44,90.44,90.42,90.44,204300001.0
2008-09-03 22:18:00,90.44,90.44,90.44,90.44,87300000.0
2008-09-03 22:19:00,90.42,90.44,90.42,90.44,92700000.0
2008-09-03 22:20:00,90.44,90.44,90.42,90.44,467400003.0
2008-09-03 22:21:00,90.44,90.46,90.44,90.45,135300002.0
2008-09-03 22:22:00,90.45,90.45,90.44,90.44,25000000.0
2008-09-03 22:23:00,90.44,90.44,90.425,90.44,39300000.0
2008-09-03 22:24:00,90.435,90.435,90.43,90.43,18000000.0
2008-09-03 22:25:00,90.44,90.46,90.435,90.46,64900000.0
2008-09-03 22:26:00,90.455,90.46,90.44,90.455,70800000.0
2008-09-03 22:27:00,90.45,90.47,90.45,90.47,34300000.0
2008-09-03 22:28:00,90.47,90.48,90.45,90.48,42840001.0
2008-09-03 22:29:00,90.47,90.48,90.47,90.47,36200000.0
2008-09-03 22:30:00,90.48,90.49,90.465,90.47,37400000.0
2008-09-03 22:31:00,90.47,90.49,90.47,90.48,55200000.0
2008-09-03 22:32:00,90.48,90.48,90.46,90.47,28200000.0
2008-09-03 22:33:00,90.47,90.48,90.47,90.48,20600000.0
2008-09-03 22:34:00,90.47,90.47,90.47,90.47,11000000.0
2008-09-03 22:35:00,90.47,90.47,90.46,90.465,25200000.0
2008-09-03 22:36:00,90.47,90.49,90.47,90.49,17600000.0
2008-09-03 22:37:00,90.5,90.5,90.48,90.49,24400000.0
2008-09-03 22:38:00,90.485,90.485,90.45,90.45,332300009.0
2008-09-03 22:39:00,90.46,90.48,90.44,90.46,73199999.0
2008-09-03 22:40:00,90.46,90.46,90.44,90.44,188700000.0
2008-09-03 22:41:00,90.44,90.45,90.43,90.44,167800000.0
2008-09-03 22:42:00,90.44,90.44,90.43,90.43,31900000.0
2008-09-03 22:43:00,90.435,90.46,90.435,90.45,180300000.0
2008-09-03 22:44:00,90.45,90.47,90.45,90.46,64000000.0
2008-09-03 22:45:00,90.46,90.48,90.46,90.47,268200000.0
2008-09-03 22:46:00,90.47,90.47,90.435,90.47,64000000.0
2008-09-03 22:47:00,90.46,90.47,90.46,90.46,83600000.0
2008-09-03 22:48:00,90.47,90.47,90.455,90.46,61900000.0
2008-09-03 22:49:00,90.47,90.47,90.47,90.47,2000000.0
2008-09-03 22:50:00,90.47,90.48,90.465,90.465,29180000.0
2008-09-03 22:51:00,90.465,90.48,90.46,90.465,268599998.0
2008-09-03 22:52:00,90.465,90.49,90.465,90.49,36280000.0
2008-09-03 22:53:00,90.49,90.49,90.47,90.48,14500000.0
2008-09-03 22:54:00,90.475,90.49,90.475,90.48,64300000.0
2008-09-03 22:55:00,90.48,90.5,90.48,90.5,13200000.0
2008-09-03 22:56:00,90.49,90.49,90.49,90.49,11600000.0
2008-09-03 22:57:00,90.49,90.54,90.49,90.54,43800000.0
2008-09-03 22:58:00,90.53,90.54,90.515,90.54,56600000.0
2008-09-03 22:59:00,90.53,90.54,90.51,90.51,16100000.0
2008-09-03 23:00:00,90.51,90.51,90.51,90.51,23100000.0
2008-09-03 23:01:00,90.51,90.52,90.49,90.51,159200004.0
2008-09-03 23:02:00,90.52,90.52,90.505,90.505,52200000.0
2008-09-03 23:03:00,90.52,90.52,90.48,90.48,25600000.0
2008-09-03 23:04:00,90.48,90.48,90.48,90.48,43200000.0
2008-09-03 23:05:00,90.48,90.48,90.46,90.46,54040000.0
2008-09-03 23:06:00,90.48,90.48,90.48,90.48,172800000.0
2008-09-03 23:07:00,90.48,90.48,90.41,90.41,87400000.0
2008-09-03 23:08:00,90.41,90.41,90.41,90.41,10800000.0
2008-09-03 23:09:00,90.41,90.41,90.41,90.41,54000000.0
2008-09-03 23:10:00,90.41,90.425,90.41,90.415,125000000.0
2008-09-03 23:11:00,90.41,90.43,90.405,90.42,178400000.0
2008-09-03 23:12:00,90.425,90.485,90.405,90.48,135100000.0
2008-09-03 23:13:00,90.48,90.485,90.455,90.465,79100000.0
2008-09-03 23:14:00,90.475,90.475,90.46,90.465,56200000.0
2008-09-03 23:15:00,90.46,90.46,90.45,90.46,72800000.0
2008-09-03 23:16:00,90.46,90.5,90.46,90.49,25400000.0
2008-09-03 23:17:00,90.5,90.51,90.5,90.5,21800000.0
2008-09-03 23:18:00,90.49,90.49,90.48,90.48,3000000.0
2008-09-03 23:19:00,90.475,90.48,90.445,90.445,82600000.0
2008-09-03 23:20:00,90.45,90.52,90.45,90.485,175600000.0
2008-09-03 23:21:00,90.49,90.49,90.475,90.475,46600000.0
2008-09-03 23:22:00,90.48,90.53,90.475,90.495,145200000.0
2008-09-03 23:23:00,90.495,90.5,90.47,90.495,200699999.0
2008-09-03 23:24:00,90.495,90.5,90.49,90.49,9200000.0
2008-09-03 23:25:00,90.495,90.5,90.455,90.455,66800000.0
2008-09-03 23:26:00,90.455,90.465,90.445,90.465,146799998.0
2008-09-03 23:27:00,90.465,90.49,90.455,90.475,116299998.0
2008-09-03 23:28:00,90.475,90.475,90.42,90.45,110899999.0
2008-09-03 23:29:00,90.45,90.45,90.45,90.45,5000000.0
2008-09-03 23:30:00,90.43,90.45,90.43,90.45,44800000.0
2008-09-03 23:31:00,90.45,90.45,90.45,90.45,25000000.0
2008-09-03 23:32:00,90.45,90.45,90.41,90.41,30400000.0
2008-09-03 23:33:00,90.42,90.45,90.42,90.45,9400000.0
2008-09-03 23:34:00,90.45,90.45,90.45,90.45,2000000.0
2008-09-03 23:35:00,90.45,90.45,90.45,90.45,1000000.0
2008-09-03 23:36:00,90.45,90.45,90.405,90.405,54000001.0
2008-09-03 23:37:00,90.405,90.45,90.4,90.4,22200000.0
2008-09-03 23:38:00,90.4,90.4,90.3,90.36,70000000.0
2008-09-03 23:39:00,90.39,90.41,90.39,90.41,122799999.0
2008-09-03 23:40:00,90.42,90.425,90.37,90.38,214699996.0
2008-09-03 23:41:00,90.38,90.38,90.375,90.375,12800000.0
2008-09-03 23:42:00,90.38,90.39,90.38,90.39,38400000.0
2008-09-03 23:43:00,90.39,90.39,90.38,90.38,96099999.0
2008-09-03 23:44:00,90.385,90.385,90.38,90.38,31099999.0
2008-09-03 23:45:00,90.38,90.415,90.38,90.405,112299997.0
2008-09-03 23:46:00,90.405,90.41,90.405,90.41,39000000.0
2008-09-03 23:47:00,90.41,90.41,90.375,90.38,112000000.0
2008-09-03 23:48:00,90.385,90.4,90.37,90.38,176999998.0
2008-09-03 23:49:00,90.385,90.385,90.385,90.385,18200000.0
2008-09-03 23:50:00,90.385,90.405,90.365,90.395,253399998.0
2008-09-03 23:51:00,90.395,90.445,90.375,90.425,266899999.0
2008-09-03 23:52:00,90.425,90.43,90.42,90.425,91600000.0
2008-09-03 23:53:00,90.425,90.425,90.42,90.42,26600000.0
2008-09-03 23:54:00,90.42,90.42,90.42,90.42,6400000.0
2008-09-03 23:55:00,90.405,90.413,90.401,90.402,16000000.0
2008-09-03 23:56:00,90.42,90.42,90.415,90.415,14600000.0
2008-09-03 23:57:00,90.42,90.43,90.4,90.41,79800000.0
2008-09-03 23:58:00,90.41,90.41,90.4,90.4,19299999.0
2008-09-03 23:59:00,90.401,90.401,90.362,90.383,68000000.0
2008-09-04 00:00:00,90.4,90.43,90.4,90.415,262100000.0
2008-09-04 00:01:00,90.415,90.47,90.415,90.465,162100000.0
2008-09-04 00:02:00,90.465,90.47,90.45,90.45,61600000.0
2008-09-04 00:03:00,90.46,90.46,90.45,90.46,5200000.0
2008-09-04 00:04:00,90.46,90.47,90.46,90.47,6000000.0
2008-09-04 00:05:00,90.47,90.49,90.465,90.48,97800000.0
2008-09-04 00:06:00,90.475,90.48,90.465,90.47,25400000.0
2008-09-04 00:07:00,90.46,90.46,90.46,90.46,6400000.0
2008-09-04 00:08:00,90.46,90.46,90.46,90.46,19200000.0
2008-09-04 00:09:00,90.47,90.47,90.47,90.47,1000000.0
2008-09-04 00:10:00,90.46,90.46,90.46,90.46,12800000.0
2008-09-04 00:11:00,90.455,90.47,90.455,90.465,104800000.0
2008-09-04 00:12:00,90.465,90.49,90.465,90.465,99900000.0
2008-09-04 00:13:00,90.47,90.49,90.465,90.48,37400000.0
2008-09-04 00:14:00,90.465,90.48,90.465,90.47,41400000.0
2008-09-04 00:15:00,90.47,90.48,90.465,90.48,50800000.0
2008-09-04 00:16:00,90.475,90.48,90.47,90.47,60000000.0
2008-09-04 00:17:00,90.47,90.47,90.45,90.45,8000000.0
2008-09-04 00:18:00,90.46,90.46,90.46,90.46,11000000.0
2008-09-04 00:19:00,90.46,90.46,90.435,90.435,30800000.0
2008-09-04 00:20:00,90.435,90.44,90.435,90.435,64400000.0
2008-09-04 00:21:00,90.435,90.44,90.42,90.44,70400000.0
2008-09-04 00:22:00,90.425,90.44,90.42,90.425,52000000.0
2008-09-04 00:23:00,90.425,90.44,90.405,90.405,99700000.0
2008-09-04 00:24:00,90.405,90.43,90.405,90.42,25700000.0
2008-09-04 00:25:00,90.41,90.41,90.41,90.41,8600000.0
2008-09-04 00:26:00,90.41,90.41,90.41,90.41,21400000.0
2008-09-04 00:27:00,90.41,90.46,90.41,90.46,143300000.0
2008-09-04 00:28:00,90.46,90.46,90.435,90.45,53800000.0
2008-09-04 00:29:00,90.445,90.45,90.435,90.44,119299999.0
2008-09-04 00:30:00,90.435,90.45,90.435,90.45,8200000.0
2008-09-04 00:31:00,90.45,90.45,90.43,90.44,42200000.0
2008-09-04 00:32:00,90.44,90.44,90.425,90.43,23800000.0
2008-09-04 00:33:00,90.425,90.44,90.425,90.44,22600000.0
2008-09-04 00:34:00,90.425,90.43,90.415,90.42,19200000.0
2008-09-04 00:35:00,90.415,90.43,90.415,90.43,45200000.0
2008-09-04 00:36:00,90.43,90.43,90.335,90.39,212500000.0
2008-09-04 00:37:00,90.39,90.39,90.375,90.375,7400000.0
2008-09-04 00:38:00,90.38,90.4,90.38,90.4,4000000.0
2008-09-04 00:39:00,90.41,90.41,90.41,90.41,2000000.0
2008-09-04 00:40:00,90.4,90.42,90.4,90.41,172499999.0
2008-09-04 00:41:00,90.41,90.41,90.395,90.41,25400000.0
2008-09-04 00:42:00,90.42,90.43,90.415,90.42,20200000.0
2008-09-04 00:43:00,90.42,90.43,90.405,90.43,60000000.0
2008-09-04 00:44:00,90.415,90.42,90.415,90.42,38600000.0
2008-09-04 00:45:00,90.42,90.42,90.41,90.41,143300000.0
2008-09-04 00:46:00,90.41,90.42,90.405,90.41,80700000.0
2008-09-04 00:47:00,90.41,90.485,90.41,90.445,291400000.0
2008-09-04 00:48:00,90.445,90.46,90.41,90.45,263800000.0
2008-09-04 00:49:00,90.45,90.47,90.445,90.45,143800000.0
2008-09-04 00:50:00,90.45,90.47,90.445,90.45,168800000.0
2008-09-04 00:51:00,90.45,90.46,90.425,90.425,116600000.0
2008-09-04 00:52:00,90.425,90.44,90.425,90.44,19500000.0
2008-09-04 00:53:00,90.44,90.44,90.41,90.41,83000000.0
2008-09-04 00:54:00,90.41,90.42,90.405,90.42,12000000.0
2008-09-04 00:55:00,90.405,90.42,90.405,90.41,15200000.0
2008-09-04 00:56:00,90.41,90.41,90.355,90.4,151100000.0
2008-09-04 00:57:00,90.41,90.41,90.385,90.4,128900000.0
2008-09-04 00:58:00,90.395,90.425,90.395,90.425,99600000.0
2008-09-04 00:59:00,90.425,90.43,90.415,90.415,128399999.0
2008-09-04 01:00:00,90.415,90.42,90.39,90.39,202300000.0
2008-09-04 01:01:00,90.375,90.39,90.375,90.39,23200000.0
2008-09-04 01:02:00,90.39,90.39,90.205,90.34,477399998.0
2008-09-04 01:03:00,90.35,90.35,90.285,90.33,370499997.0
2008-09-04 01:04:00,90.34,90.36,90.32,90.355,306300000.0
2008-09-04 01:05:00,90.355,90.37,90.35,90.37,107400000.0
2008-09-04 01:06:00,90.365,90.38,90.365,90.37,133700000.0
2008-09-04 01:07:00,90.37,90.38,90.365,90.365,96200000.0
2008-09-04 01:08:00,90.365,90.375,90.355,90.365,144400000.0
2008-09-04 01:09:00,90.365,90.38,90.355,90.38,242600000.0
2008-09-04 01:10:00,90.365,90.4,90.355,90.385,122100000.0
2008-09-04 01:11:00,90.395,90.42,90.395,90.4,71700000.0
2008-09-04 01:12:00,90.4,90.405,90.4,90.4,55800000.0
2008-09-04 01:13:00,90.395,90.41,90.395,90.405,63300000.0
2008-09-04 01:14:00,90.42,90.42,90.4,90.4,58100000.0
2008-09-04 01:15:00,90.4,90.425,90.385,90.405,194900000.0
2008-09-04 01:16:00,90.405,90.41,90.36,90.41,35300000.0
2008-09-04 01:17:00,90.395,90.4,90.395,90.4,18200000.0
2008-09-04 01:18:00,90.4,90.41,90.39,90.405,94200000.0
2008-09-04 01:19:00,90.405,90.41,90.395,90.41,26000000.0
2008-09-04 01:20:00,90.395,90.4,90.38,90.38,34800000.0
2008-09-04 01:21:00,90.38,90.38,90.335,90.345,142000000.0
2008-09-04 01:22:00,90.35,90.355,90.35,90.35,54200000.0
2008-09-04 01:23:00,90.35,90.36,90.325,90.33,47200000.0
2008-09-04 01:24:00,90.32,90.32,90.31,90.32,46300000.0
2008-09-04 01:25:00,90.31,90.33,90.31,90.315,21000000.0
2008-09-04 01:26:00,90.315,90.33,90.315,90.33,12200000.0
2008-09-04 01:27:00,90.33,90.335,90.32,90.33,240300000.0
2008-09-04 01:28:00,90.34,90.37,90.34,90.36,198700000.0
2008-09-04 01:29:00,90.36,90.39,90.36,90.39,150400000.0
2008-09-04 01:30:00,90.39,90.41,90.375,90.39,96700000.0
2008-09-04 01:31:00,90.39,90.41,90.385,90.41,43600000.0
2008-09-04 01:32:00,90.41,90.42,90.395,90.405,136100000.0
2008-09-04 01:33:00,90.405,90.43,90.395,90.42,101700000.0
2008-09-04 01:34:00,90.43,90.43,90.405,90.43,107500000.0
2008-09-04 01:35:00,90.42,90.44,90.415,90.44,29300000.0
2008-09-04 01:36:00,90.44,90.46,90.415,90.43,114600000.0
2008-09-04 01:37:00,90.43,90.43,90.385,90.395,202300000.0
2008-09-04 01:38:00,90.4,90.41,90.385,90.41,96100000.0
2008-09-04 01:39:00,90.4,90.41,90.395,90.395,39100000.0
2008-09-04 01:40:00,90.41,90.46,90.395,90.45,162900000.0
2008-09-04 01:41:00,90.44,90.47,90.44,90.465,278499998.0
2008-09-04 01:42:00,90.47,90.49,90.465,90.48,121400000.0
2008-09-04 01:43:00,90.48,90.51,90.465,90.5,239100000.0
2008-09-04 01:44:00,90.495,90.53,90.49,90.515,286500000.0
2008-09-04 01:45:00,90.515,90.52,90.455,90.465,294200000.0
2008-09-04 01:46:00,90.47,90.475,90.445,90.47,104700000.0
2008-09-04 01:47:00,90.445,90.47,90.425,90.47,186100000.0
2008-09-04 01:48:00,90.47,90.5,90.46,90.49,247700000.0
2008-09-04 01:49:00,90.49,90.51,90.47,90.48,234800001.0
2008-09-04 01:50:00,90.48,90.49,90.465,90.48,47600000.0
2008-09-04 01:51:00,90.48,90.48,90.455,90.475,99800000.0
2008-09-04 01:52:00,90.475,90.52,90.475,90.52,121400000.0
2008-09-04 01:53:00,90.51,90.55,90.505,90.55,139700000.0
2008-09-04 01:54:00,90.535,90.575,90.53,90.57,82200000.0
2008-09-04 01:55:00,90.57,90.58,90.57,90.57,22000000.0
2008-09-04 01:56:00,90.57,90.57,90.57,90.57,9000000.0
2008-09-04 01:57:00,90.57,90.57,90.51,90.52,30700000.0
2008-09-04 01:58:00,90.52,90.52,90.47,90.47,38100000.0
2008-09-04 01:59:00,90.47,90.47,90.405,90.42,286799998.0
2008-09-04 02:00:00,90.43,90.43,90.39,90.4,114800000.0
2008-09-04 02:01:00,90.4,90.44,90.4,90.43,73200000.0
2008-09-04 02:02:00,90.44,90.5,90.44,90.48,193400000.0
2008-09-04 02:03:00,90.49,90.5,90.47,90.49,42800000.0
2008-09-04 02:04:00,90.49,90.54,90.49,90.52,293100001.0
2008-09-04 02:05:00,90.52,90.54,90.52,90.52,217200000.0
2008-09-04 02:06:00,90.525,90.53,90.475,90.495,291500000.0
2008-09-04 02:07:00,90.485,90.51,90.485,90.5,228099997.0
2008-09-04 02:08:00,90.51,90.51,90.495,90.495,80600000.0
2008-09-04 02:09:00,90.5,90.52,90.5,90.52,630099998.0
2008-09-04 02:10:00,90.515,90.515,90.505,90.51,40600000.0
2008-09-04 02:11:00,90.51,90.51,90.47,90.475,191600000.0
2008-09-04 02:12:00,90.48,90.48,90.45,90.45,314300001.0
2008-09-04 02:13:00,90.45,90.48,90.43,90.47,513599998.0
2008-09-04 02:14:00,90.47,90.48,90.445,90.48,784899997.0
2008-09-04 02:15:00,90.48,90.48,90.455,90.455,240900000.0
2008-09-04 02:16:00,90.455,90.46,90.44,90.44,58700000.0
2008-09-04 02:17:00,90.435,90.455,90.425,90.45,182900000.0
2008-09-04 02:18:00,90.45,90.45,90.44,90.445,51500000.0
2008-09-04 02:19:00,90.445,90.445,90.43,90.44,129499998.0
2008-09-04 02:20:00,90.44,90.465,90.44,90.46,269299999.0
2008-09-04 02:21:00,90.445,90.46,90.425,90.425,236399998.0
2008-09-04 02:22:00,90.425,90.425,90.38,90.39,439500000.0
2008-09-04 02:23:00,90.39,90.4,90.375,90.4,177299999.0
2008-09-04 02:24:00,90.4,90.45,90.39,90.45,662899998.0
2008-09-04 02:25:00,90.45,90.455,90.42,90.42,398900002.0
2008-09-04 02:26:00,90.42,90.42,90.41,90.41,39900000.0
2008-09-04 02:27:00,90.42,90.42,90.41,90.42,19200000.0
2008-09-04 02:28:00,90.42,90.42,90.405,90.41,112700001.0
2008-09-04 02:29:00,90.42,90.425,90.4,90.425,374299998.0
2008-09-04 02:30:00,90.415,90.43,90.4,90.42,800300006.0
2008-09-04 02:31:00,90.42,90.425,90.415,90.425,122800000.0
2008-09-04 02:32:00,90.42,90.43,90.41,90.43,97200000.0
2008-09-04 02:33:00,90.43,90.44,90.42,90.435,320500001.0
2008-09-04 02:34:00,90.44,90.44,90.42,90.42,255200000.0
2008-09-04 02:35:00,90.42,90.43,90.35,90.375,386500000.0
2008-09-04 02:36:00,90.375,90.41,90.36,90.365,286000000.0
2008-09-04 02:37:00,90.365,90.4,90.36,90.375,532400000.0
2008-09-04 02:38:00,90.385,90.39,90.36,90.38,463500002.0
2008-09-04 02:39:00,90.38,90.39,90.365,90.38,563300007.0
2008-09-04 02:40:00,90.39,90.4,90.38,90.38,170000000.0
2008-09-04 02:41:00,90.38,90.4,90.375,90.39,276800001.0
2008-09-04 02:42:00,90.39,90.4,90.39,90.395,281700001.0
2008-09-04 02:43:00,90.395,90.41,90.385,90.395,306600000.0
2008-09-04 02:44:00,90.395,90.405,90.38,90.4,376300000.0
2008-09-04 02:45:00,90.4,90.4,90.375,90.39,200700000.0
2008-09-04 02:46:00,90.375,90.39,90.375,90.39,114100000.0
2008-09-04 02:47:00,90.39,90.39,90.37,90.375,354100000.0
2008-09-04 02:48:00,90.375,90.41,90.37,90.4,456099999.0
2008-09-04 02:49:00,90.415,90.415,90.395,90.395,81700000.0
2008-09-04 02:50:00,90.405,90.415,90.395,90.405,278100000.0
2008-09-04 02:51:00,90.405,90.415,90.39,90.405,416300001.0
2008-09-04 02:52:00,90.395,90.425,90.395,90.405,618800001.0
2008-09-04 02:53:00,90.395,90.445,90.395,90.435,458600000.0
2008-09-04 02:54:00,90.435,90.45,90.4,90.41,486800000.0
2008-09-04 02:55:00,90.4,90.445,90.4,90.425,669500000.0
2008-09-04 02:56:00,90.425,90.45,90.415,90.45,501000000.0
2008-09-04 02:57:00,90.45,90.45,90.405,90.405,381300000.0
2008-09-04 02:58:00,90.405,90.435,90.395,90.405,626500000.0
2008-09-04 02:59:00,90.41,90.41,90.38,90.395,295700000.0
2008-09-04 03:00:00,90.395,90.395,90.33,90.355,578600001.0
2008-09-04 03:01:00,90.355,90.355,90.31,90.31,332400000.0
2008-09-04 03:02:00,90.315,90.345,90.31,90.335,795999999.0
2008-09-04 03:03:00,90.335,90.335,90.29,90.29,675800000.0
2008-09-04 03:04:00,90.29,90.3,90.255,90.275,692600000.0
2008-09-04 03:05:00,90.28,90.3,90.265,90.29,470700000.0
2008-09-04 03:06:00,90.285,90.295,90.26,90.28,713400001.0
2008-09-04 03:07:00,90.28,90.29,90.255,90.27,663700002.0
2008-09-04 03:08:00,90.26,90.265,90.175,90.195,990600000.0
2008-09-04 03:09:00,90.195,90.21,90.175,90.185,774199995.0
2008-09-04 03:10:00,90.175,90.22,90.17,90.215,604700000.0
2008-09-04 03:11:00,90.215,90.22,90.185,90.22,490300000.0
2008-09-04 03:12:00,90.22,90.23,90.2,90.205,653700000.0
2008-09-04 03:13:00,90.205,90.205,90.17,90.17,365800000.0
2008-09-04 03:14:00,90.17,90.19,90.16,90.16,494100000.0
2008-09-04 03:15:00,90.16,90.185,90.155,90.18,589100000.0
2008-09-04 03:16:00,90.18,90.18,90.165,90.165,315100000.0
2008-09-04 03:17:00,90.165,90.17,90.1,90.1,587900000.0
2008-09-04 03:18:00,90.1,90.135,90.075,90.09,829700000.0
2008-09-04 03:19:00,90.085,90.1,90.055,90.06,911400000.0
2008-09-04 03:20:00,90.06,90.08,90.045,90.065,806300000.0
2008-09-04 03:21:00,90.065,90.07,90.045,90.06,574000000.0
2008-09-04 03:22:00,90.06,90.075,90.045,90.045,254100000.0
2008-09-04 03:23:00,90.045,90.06,90.04,90.05,446699999.0
2008-09-04 03:24:00,90.05,90.065,90.03,90.05,336300001.0
2008-09-04 03:25:00,90.055,90.075,90.035,90.06,473899999.0
2008-09-04 03:26:00,90.06,90.06,90.035,90.04,390300000.0
2008-09-04 03:27:00,90.04,90.07,90.04,90.06,557800000.0
2008-09-04 03:28:00,90.07,90.1,90.07,90.1,394000000.0
2008-09-04 03:29:00,90.095,90.115,90.08,90.09,92400000.0
2008-09-04 03:30:00,90.085,90.085,89.87,89.91,805700004.0
2008-09-04 03:31:00,89.91,89.96,89.875,89.88,769300000.0
2008-09-04 03:32:00,89.88,89.9,89.81,89.84,481200000.0
2008-09-04 03:33:00,89.84,89.89,89.83,89.88,566900000.0
2008-09-04 03:34:00,89.88,89.965,89.88,89.94,781200000.0
2008-09-04 03:35:00,89.95,89.97,89.89,89.89,456600000.0
2008-09-04 03:36:00,89.89,89.9,89.835,89.88,872099997.0
2008-09-04 03:37:00,89.89,89.965,89.875,89.95,943099998.0
2008-09-04 03:38:00,89.94,89.965,89.905,89.96,890400000.0
2008-09-04 03:39:00,89.955,89.99,89.95,89.99,669099995.0
2008-09-04 03:40:00,89.99,89.995,89.935,89.935,416599999.0
2008-09-04 03:41:00,89.925,89.96,89.925,89.925,439400000.0
2008-09-04 03:42:00,89.925,89.945,89.925,89.93,570000000.0
2008-09-04 03:43:00,89.93,89.93,89.855,89.86,768299996.0
2008-09-04 03:44:00,89.855,89.87,89.82,89.84,1084500003.0
2008-09-04 03:45:00,89.835,89.85,89.805,89.825,574400000.0
2008-09-04 03:46:00,89.835,89.875,89.82,89.87,704700001.0
2008-09-04 03:47:00,89.86,89.87,89.83,89.855,653900000.0
2008-09-04 03:48:00,89.855,89.86,89.825,89.85,425600000.0
2008-09-04 03:49:00,89.85,89.87,89.835,89.84,545899999.0
2008-09-04 03:50:00,89.845,89.89,89.845,89.89,511200000.0
2008-09-04 03:51:00,89.88,89.89,89.86,89.87,364700000.0
2008-09-04 03:52:00,89.87,89.89,89.865,89.88,445800000.0
2008-09-04 03:53:00,89.88,89.89,89.875,89.885,217400000.0
2008-09-04 03:54:00,89.88,89.88,89.845,89.85,342400000.0
2008-09-04 03:55:00,89.85,89.89,89.85,89.88,429200000.0
2008-09-04 03:56:00,89.88,89.89,89.865,89.88,442300000.0
2008-09-04 03:57:00,89.88,89.88,89.855,89.88,593600000.0
2008-09-04 03:58:00,89.88,89.89,89.865,89.88,254700000.0
2008-09-04 03:59:00,89.865,89.88,89.845,89.85,227200000.0
2008-09-04 04:00:00,89.85,89.87,89.85,89.87,212400000.0
2008-09-04 04:01:00,89.855,89.875,89.845,89.87,320500000.0
2008-09-04 04:02:00,89.87,89.89,89.855,89.87,281408000.0
2008-09-04 04:03:00,89.885,89.885,89.85,89.875,202600000.0
2008-09-04 04:04:00,89.87,89.88,89.845,89.845,129200000.0
2008-09-04 04:05:00,89.86,89.945,89.85,89.945,521500000.0
2008-09-04 04:06:00,89.945,89.97,89.94,89.95,653800000.0
2008-09-04 04:07:00,89.955,89.98,89.945,89.965,734400000.0
2008-09-04 04:08:00,89.98,89.99,89.95,89.985,858400002.0
2008-09-04 04:09:00,89.99,90.0,89.97,89.995,392000000.0
2008-09-04 04:10:00,89.985,90.02,89.97,90.02,488900000.0
2008-09-04 04:11:00,90.005,90.035,90.0,90.02,569900000.0
2008-09-04 04:12:00,90.02,90.04,90.02,90.04,98800000.0
2008-09-04 04:13:00,90.04,90.05,90.02,90.03,77100000.0
2008-09-04 04:14:00,90.03,90.03,90.01,90.02,132700000.0
2008-09-04 04:15:00,90.01,90.01,89.99,89.99,96200000.0
2008-09-04 04:16:00,90.0,90.02,89.99,90.0,85100000.0
2008-09-04 04:17:00,90.01,90.01,89.98,89.99,9000000.0
2008-09-04 04:18:00,89.99,90.0,89.99,90.0,65300000.0
2008-09-04 04:19:00,90.0,90.01,90.0,90.0,30300000.0
2008-09-04 04:20:00,90.0,90.07,90.0,90.04,125800000.0
2008-09-04 04:21:00,90.04,90.05,90.005,90.02,254500000.0
2008-09-04 04:22:00,90.02,90.05,90.01,90.04,116300000.0
2008-09-04 04:23:00,90.04,90.06,90.035,90.05,107800000.0
2008-09-04 04:24:00,90.05,90.06,90.04,90.06,111000000.0
2008-09-04 04:25:00,90.06,90.06,90.045,90.06,80600000.0
2008-09-04 04:26:00,90.06,90.08,90.04,90.08,133000000.0
2008-09-04 04:27:00,90.08,90.1,90.08,90.1,115200000.0
2008-09-04 04:28:00,90.1,90.11,90.09,90.11,34400000.0
2008-09-04 04:29:00,90.11,90.14,90.11,90.13,30600000.0
2008-09-04 04:30:00,90.13,90.14,90.11,90.13,142200000.0
2008-09-04 04:31:00,90.13,90.15,90.13,90.14,164400000.0
2008-09-04 04:32:00,90.14,90.14,90.13,90.13,58400000.0
2008-09-04 04:33:00,90.13,90.14,90.12,90.12,151700000.0
2008-09-04 04:34:00,90.12,90.17,90.12,90.15,263100000.0
2008-09-04 04:35:00,90.15,90.2,90.15,90.2,215400000.0
2008-09-04 04:36:00,90.2,90.2,90.16,90.16,238000000.0
2008-09-04 04:37:00,90.16,90.17,90.16,90.165,45300000.0
2008-09-04 04:38:00,90.165,90.17,90.155,90.17,327700000.0
2008-09-04 04:39:00,90.17,90.18,90.155,90.17,86500000.0
2008-09-04 04:40:00,90.17,90.18,90.155,90.17,139100000.0
2008-09-04 04:41:00,90.17,90.18,90.16,90.17,89000000.0
2008-09-04 04:42:00,90.17,90.18,90.17,90.18,10000000.0
2008-09-04 04:43:00,90.18,90.19,90.17,90.17,95500000.0
2008-09-04 04:44:00,90.17,90.2,90.135,90.19,252400000.0
2008-09-04 04:45:00,90.19,90.19,90.165,90.185,83200000.0
2008-09-04 04:46:00,90.185,90.19,90.125,90.14,303200000.0
2008-09-04 04:47:00,90.14,90.14,90.115,90.12,300100000.0
2008-09-04 04:48:00,90.12,90.13,90.1,90.13,76400000.0
2008-09-04 04:49:00,90.13,90.13,90.115,90.115,216900000.0
2008-09-04 04:50:00,90.12,90.13,90.115,90.13,106800000.0
2008-09-04 04:51:00,90.13,90.16,90.13,90.15,278900000.0
2008-09-04 04:52:00,90.15,90.16,90.145,90.155,80500000.0
2008-09-04 04:53:00,90.16,90.17,90.14,90.145,287400000.0
2008-09-04 04:54:00,90.145,90.155,90.135,90.14,219900000.0
2008-09-04 04:55:00,90.14,90.14,90.12,90.12,386700000.0
2008-09-04 04:56:00,90.12,90.125,90.095,90.11,333000000.0
2008-09-04 04:57:00,90.11,90.12,90.095,90.11,294800000.0
2008-09-04 04:58:00,90.11,90.12,90.105,90.12,127400000.0
2008-09-04 04:59:00,90.12,90.17,90.1,90.165,320200000.0
2008-09-04 05:00:00,90.17,90.18,90.14,90.14,644900002.0
2008-09-04 05:01:00,90.15,90.19,90.15,90.17,319300001.0
2008-09-04 05:02:00,90.175,90.19,90.165,90.175,216399999.0
2008-09-04 05:03:00,90.18,90.18,90.175,90.18,3000000.0
2008-09-04 05:04:00,90.18,90.19,90.175,90.185,128700000.0
2008-09-04 05:05:00,90.2,90.22,90.2,90.21,220900000.0
2008-09-04 05:06:00,90.21,90.21,90.185,90.2,251600000.0
2008-09-04 05:07:00,90.2,90.21,90.165,90.21,666600001.0
2008-09-04 05:08:00,90.22,90.305,90.22,90.285,452126000.0
2008-09-04 05:09:00,90.28,90.28,90.24,90.26,98270000.0
2008-09-04 05:10:00,90.255,90.265,90.23,90.23,54800000.0
2008-09-04 05:11:00,90.235,90.25,90.19,90.245,241708001.0
2008-09-04 05:12:00,90.24,90.26,90.23,90.25,254300000.0
2008-09-04 05:13:00,90.25,90.25,90.21,90.21,67700000.0
2008-09-04 05:14:00,90.2,90.215,90.2,90.2,278700000.0
2008-09-04 05:15:00,90.2,90.2,90.175,90.19,275800000.0
2008-09-04 05:16:00,90.19,90.19,90.145,90.15,137400000.0
2008-09-04 05:17:00,90.15,90.16,90.135,90.16,348400000.0
2008-09-04 05:18:00,90.16,90.17,90.135,90.135,385000000.0
2008-09-04 05:19:00,90.13,90.17,90.125,90.16,598600001.0
2008-09-04 05:20:00,90.16,90.175,90.155,90.175,139600000.0
2008-09-04 05:21:00,90.17,90.17,90.135,90.145,467300000.0
2008-09-04 05:22:00,90.145,90.16,90.13,90.155,232400000.0
2008-09-04 05:23:00,90.155,90.16,90.115,90.145,311700000.0
2008-09-04 05:24:00,90.145,90.165,90.13,90.14,198600000.0
2008-09-04 05:25:00,90.13,90.15,90.11,90.125,471000001.0
2008-09-04 05:26:00,90.13,90.175,90.12,90.15,586400000.0
2008-09-04 05:27:00,90.15,90.2,90.15,90.19,635600000.0
2008-09-04 05:28:00,90.19,90.215,90.17,90.19,459300000.0
2008-09-04 05:29:00,90.185,90.195,90.18,90.19,206000000.0
2008-09-04 05:30:00,90.185,90.235,90.17,90.225,442800001.0
2008-09-04 05:31:00,90.23,90.23,90.195,90.22,498100000.0
2008-09-04 05:32:00,90.22,90.22,90.18,90.2,537700000.0
2008-09-04 05:33:00,90.2,90.225,90.185,90.195,421800000.0
2008-09-04 05:34:00,90.195,90.195,90.17,90.17,171400000.0
2008-09-04 05:35:00,90.165,90.195,90.165,90.18,251300000.0
2008-09-04 05:36:00,90.18,90.2,90.175,90.18,510299999.0
2008-09-04 05:37:00,90.18,90.21,90.18,90.21,319300001.0
2008-09-04 05:38:00,90.21,90.215,90.19,90.195,318799999.0
2008-09-04 05:39:00,90.195,90.195,90.19,90.195,79499998.0
2008-09-04 05:40:00,90.195,90.195,90.175,90.19,213800003.0
2008-09-04 05:41:00,90.19,90.225,90.175,90.21,695499998.0
2008-09-04 05:42:00,90.205,90.21,90.175,90.19,402799998.0
2008-09-04 05:43:00,90.19,90.21,90.18,90.19,79200000.0
2008-09-04 05:44:00,90.19,90.19,90.15,90.17,475400001.0
2008-09-04 05:45:00,90.17,90.185,90.135,90.15,494600000.0
2008-09-04 05:46:00,90.15,90.15,90.115,90.13,323600000.0
2008-09-04 05:47:00,90.13,90.17,90.12,90.16,414900000.0
2008-09-04 05:48:00,90.145,90.18,90.145,90.16,445400002.0
2008-09-04 05:49:00,90.16,90.16,90.13,90.135,627200001.0
2008-09-04 05:50:00,90.12,90.15,90.095,90.1,640900003.0
2008-09-04 05:51:00,90.11,90.14,90.1,90.14,515000001.0
2008-09-04 05:52:00,90.13,90.14,90.11,90.12,874000001.0
2008-09-04 05:53:00,90.12,90.16,90.095,90.11,576700002.0
2008-09-04 05:54:00,90.11,90.13,90.1,90.105,709500000.0
2008-09-04 05:55:00,90.1,90.12,90.08,90.095,406800001.0
2008-09-04 05:56:00,90.095,90.11,90.075,90.09,318699999.0
2008-09-04 05:57:00,90.08,90.085,90.07,90.08,549000000.0
2008-09-04 05:58:00,90.08,90.09,90.03,90.05,346700000.0
2008-09-04 05:59:00,90.05,90.09,90.04,90.09,166900000.0
2008-09-04 06:00:00,90.08,90.105,90.08,90.105,227900000.0
2008-09-04 06:01:00,90.105,90.105,90.07,90.08,268500000.0
2008-09-04 06:02:00,90.07,90.085,90.04,90.04,202300000.0
2008-09-04 06:03:00,90.04,90.06,90.035,90.035,283400001.0
2008-09-04 06:04:00,90.04,90.045,90.03,90.035,473599998.0
2008-09-04 06:05:00,90.035,90.04,90.02,90.04,190400000.0
2008-09-04 06:06:00,90.04,90.05,90.04,90.045,367100000.0
2008-09-04 06:07:00,90.045,90.06,90.025,90.04,549300001.0
2008-09-04 06:08:00,90.04,90.04,90.0,90.0,582300000.0
2008-09-04 06:09:00,90.0,90.025,89.99,90.025,640700000.0
2008-09-04 06:10:00,90.025,90.03,90.0,90.02,324800000.0
2008-09-04 06:11:00,90.02,90.035,90.02,90.03,311400000.0
2008-09-04 06:12:00,90.03,90.045,90.025,90.045,144700000.0
2008-09-04 06:13:00,90.045,90.095,90.045,90.06,426300000.0
2008-09-04 06:14:00,90.06,90.09,90.055,90.055,342300000.0
2008-09-04 06:15:00,90.055,90.07,90.04,90.05,364700000.0
2008-09-04 06:16:00,90.05,90.05,90.035,90.05,82800000.0
2008-09-04 06:17:00,90.05,90.05,90.025,90.025,349500000.0
2008-09-04 06:18:00,90.035,90.04,90.025,90.025,79400000.0
2008-09-04 06:19:00,90.025,90.045,90.02,90.03,600500000.0
2008-09-04 06:20:00,90.03,90.03,90.02,90.03,211899998.0
2008-09-04 06:21:00,90.03,90.08,90.015,90.08,222599999.0
2008-09-04 06:22:00,90.08,90.095,90.05,90.05,333199998.0
2008-09-04 06:23:00,90.05,90.07,90.05,90.07,375600000.0
2008-09-04 06:24:00,90.07,90.095,90.065,90.095,192100000.0
2008-09-04 06:25:00,90.095,90.105,90.095,90.095,70600000.0
2008-09-04 06:26:00,90.095,90.095,90.06,90.08,220900000.0
2008-09-04 06:27:00,90.08,90.09,90.08,90.085,241800000.0
2008-09-04 06:28:00,90.085,90.1,90.075,90.085,73200000.0
2008-09-04 06:29:00,90.085,90.09,90.055,90.075,312199998.0
2008-09-04 06:30:00,90.075,90.09,90.055,90.09,424399998.0
2008-09-04 06:31:00,90.09,90.125,90.065,90.08,297300000.0
2008-09-04 06:32:00,90.08,90.11,90.065,90.085,373700000.0
2008-09-04 06:33:00,90.075,90.1,90.065,90.1,310500000.0
2008-09-04 06:34:00,90.1,90.1,90.08,90.08,118200000.0
2008-09-04 06:35:00,90.09,90.095,90.07,90.085,209000000.0
2008-09-04 06:36:00,90.095,90.095,90.07,90.085,335500000.0
2008-09-04 06:37:00,90.085,90.085,90.065,90.065,117400000.0
2008-09-04 06:38:00,90.075,90.09,90.07,90.08,205500000.0
2008-09-04 06:39:00,90.08,90.095,90.075,90.09,259300000.0
2008-09-04 06:40:00,90.09,90.095,90.08,90.09,285400003.0
2008-09-04 06:41:00,90.09,90.095,90.08,90.08,211300000.0
2008-09-04 06:42:00,90.07,90.08,90.06,90.08,306100000.0
2008-09-04 06:43:00,90.08,90.105,90.065,90.095,452900000.0
2008-09-04 06:44:00,90.095,90.095,90.05,90.08,710500000.0
2008-09-04 06:45:00,90.065,90.08,90.06,90.07,253100001.0
2008-09-04 06:46:00,90.07,90.075,90.05,90.06,328900000.0
2008-09-04 06:47:00,90.06,90.08,90.06,90.06,200100000.0
2008-09-04 06:48:00,90.05,90.055,90.035,90.045,259100000.0
2008-09-04 06:49:00,90.035,90.06,90.035,90.05,235100001.0
2008-09-04 06:50:00,90.045,90.075,90.04,90.07,412300001.0
2008-09-04 06:51:00,90.07,90.085,90.05,90.085,217800000.0
2008-09-04 06:52:00,90.09,90.1,90.075,90.075,361000000.0
2008-09-04 06:53:00,90.075,90.115,90.055,90.085,489900004.0
2008-09-04 06:54:00,90.085,90.085,90.045,90.045,274800000.0
2008-09-04 06:55:00,90.035,90.06,90.01,90.02,485400000.0
2008-09-04 06:56:00,90.02,90.03,89.985,90.03,683599998.0
2008-09-04 06:57:00,90.02,90.07,89.995,90.0,1108400004.0
2008-09-04 06:58:00,90.0,90.005,89.955,90.0,416900003.0
2008-09-04 06:59:00,89.99,90.05,89.985,90.05,230800000.0
2008-09-04 07:00:00,90.05,90.07,90.035,90.06,742999998.0
2008-09-04 07:01:00,90.06,90.065,90.02,90.035,527700003.0
2008-09-04 07:02:00,90.035,90.06,90.005,90.05,406900001.0
2008-09-04 07:03:00,90.05,90.07,90.015,90.045,570500000.0
2008-09-04 07:04:00,90.045,90.05,90.02,90.04,512000001.0
2008-09-04 07:05:00,90.04,90.045,90.01,90.035,437100001.0
2008-09-04 07:06:00,90.035,90.035,89.975,90.0,752299999.0
2008-09-04 07:07:00,90.0,90.0,89.985,89.99,572300000.0
2008-09-04 07:08:00,90.0,90.02,89.99,90.01,349700000.0
2008-09-04 07:09:00,90.01,90.02,90.005,90.02,318200000.0
2008-09-04 07:10:00,90.015,90.02,89.97,89.99,586800001.0
2008-09-04 07:11:00,89.99,90.0,89.98,89.99,272300000.0
2008-09-04 07:12:00,89.99,89.995,89.975,89.99,251700000.0
2008-09-04 07:13:00,89.99,90.01,89.985,90.01,313299998.0
2008-09-04 07:14:00,90.01,90.01,89.96,89.99,478200000.0
2008-09-04 07:15:00,89.99,90.025,89.99,90.0,403800001.0
2008-09-04 07:16:00,90.0,90.01,89.945,89.965,766500002.0
2008-09-04 07:17:00,89.965,89.975,89.94,89.955,743300000.0
2008-09-04 07:18:00,89.97,89.985,89.965,89.97,492000000.0
2008-09-04 07:19:00,89.97,90.005,89.95,89.97,458700000.0
2008-09-04 07:20:00,89.96,90.025,89.96,89.985,451199999.0
2008-09-04 07:21:00,89.985,89.985,89.95,89.97,338300001.0
2008-09-04 07:22:00,89.97,90.01,89.965,90.01,311500000.0
2008-09-04 07:23:00,90.01,90.015,89.985,89.995,334700000.0
2008-09-04 07:24:00,89.985,90.03,89.985,90.0,229600000.0
2008-09-04 07:25:00,90.0,90.01,89.99,90.01,132400000.0
2008-09-04 07:26:00,90.01,90.015,89.99,90.015,229300000.0
2008-09-04 07:27:00,90.015,90.015,89.98,89.995,230800000.0
2008-09-04 07:28:00,89.995,90.02,89.985,90.0,449600001.0
2008-09-04 07:29:00,90.0,90.0,89.985,89.985,145900000.0
2008-09-04 07:30:00,89.98,89.98,89.95,89.95,174700000.0
2008-09-04 07:31:00,89.95,89.95,89.935,89.95,463200000.0
2008-09-04 07:32:00,89.945,89.955,89.925,89.925,254000000.0
2008-09-04 07:33:00,89.925,89.935,89.915,89.92,44800000.0
2008-09-04 07:34:00,89.92,89.925,89.905,89.91,367600000.0
2008-09-04 07:35:00,89.91,89.935,89.885,89.935,679300000.0
2008-09-04 07:36:00,89.93,89.93,89.91,89.93,224000000.0
2008-09-04 07:37:00,89.93,89.93,89.885,89.91,580800000.0
2008-09-04 07:38:00,89.9,89.91,89.895,89.91,179900000.0
2008-09-04 07:39:00,89.91,89.94,89.895,89.935,587900001.0
2008-09-04 07:40:00,89.935,89.95,89.92,89.93,323200000.0
2008-09-04 07:41:00,89.93,89.94,89.93,89.93,66700000.0
2008-09-04 07:42:00,89.94,89.95,89.93,89.94,222100000.0
2008-09-04 07:43:00,89.94,89.98,89.93,89.93,268800000.0
2008-09-04 07:44:00,89.93,89.94,89.9,89.92,490400000.0
2008-09-04 07:45:00,89.915,89.95,89.915,89.93,325000000.0
2008-09-04 07:46:00,89.93,89.96,89.905,89.96,320500000.0
2008-09-04 07:47:00,89.955,89.985,89.935,89.98,459600000.0
2008-09-04 07:48:00,89.98,89.98,89.945,89.97,352400000.0
2008-09-04 07:49:00,89.97,89.995,89.96,89.97,642300000.0
2008-09-04 07:50:00,89.97,90.025,89.95,89.97,402608000.0
2008-09-04 07:51:00,89.97,90.005,89.96,89.985,443254000.0
2008-09-04 07:52:00,89.99,90.0,89.97,89.975,257500000.0
2008-09-04 07:53:00,89.975,89.975,89.955,89.96,241800000.0
2008-09-04 07:54:00,89.96,89.985,89.96,89.975,281000000.0
2008-09-04 07:55:00,89.975,89.98,89.95,89.98,410000000.0
2008-09-04 07:56:00,89.985,90.07,89.965,90.07,745600000.0
2008-09-04 07:57:00,90.07,90.135,90.07,90.13,718600000.0
2008-09-04 07:58:00,90.13,90.195,90.12,90.14,803000004.0
2008-09-04 07:59:00,90.14,90.15,90.1,90.11,940700001.0
2008-09-04 08:00:00,90.13,90.14,90.07,90.075,713900000.0
2008-09-04 08:01:00,90.06,90.07,90.02,90.025,706700002.0
2008-09-04 08:02:00,90.035,90.055,90.025,90.025,415700000.0
2008-09-04 08:03:00,90.01,90.045,89.995,90.025,690500000.0
2008-09-04 08:04:00,90.04,90.07,90.025,90.06,412600000.0
2008-09-04 08:05:00,90.05,90.14,90.05,90.105,777900001.0
2008-09-04 08:06:00,90.095,90.13,90.085,90.12,689100001.0
2008-09-04 08:07:00,90.12,90.165,90.12,90.155,270800000.0
2008-09-04 08:08:00,90.155,90.205,90.145,90.165,511600000.0
2008-09-04 08:09:00,90.17,90.185,90.125,90.185,775800000.0
2008-09-04 08:10:00,90.185,90.2,90.12,90.14,687600001.0
2008-09-04 08:11:00,90.14,90.17,90.13,90.16,620000000.0
2008-09-04 08:12:00,90.16,90.225,90.16,90.21,571300000.0
2008-09-04 08:13:00,90.205,90.26,90.205,90.21,457799999.0
2008-09-04 08:14:00,90.22,90.31,90.205,90.305,774700001.0
2008-09-04 08:15:00,90.305,90.335,90.26,90.325,479100000.0
2008-09-04 08:16:00,90.325,90.345,90.305,90.305,586300000.0
2008-09-04 08:17:00,90.305,90.35,90.305,90.34,468400000.0
2008-09-04 08:18:00,90.34,90.42,90.33,90.4,779999999.0
2008-09-04 08:19:00,90.4,90.46,90.4,90.405,644900001.0
2008-09-04 08:20:00,90.4,90.405,90.375,90.375,369800001.0
2008-09-04 08:21:00,90.375,90.38,90.335,90.355,621500000.0
2008-09-04 08:22:00,90.35,90.36,90.32,90.35,523000000.0
2008-09-04 08:23:00,90.345,90.355,90.31,90.33,333500000.0
2008-09-04 08:24:00,90.335,90.34,90.295,90.305,414400000.0
2008-09-04 08:25:00,90.305,90.31,90.265,90.275,359000000.0
2008-09-04 08:26:00,90.27,90.29,90.265,90.27,419200000.0
2008-09-04 08:27:00,90.265,90.3,90.25,90.26,528600000.0
2008-09-04 08:28:00,90.255,90.3,90.245,90.25,518200001.0
2008-09-04 08:29:00,90.25,90.29,90.245,90.28,407800000.0
2008-09-04 08:30:00,90.28,90.31,90.265,90.29,318100000.0
2008-09-04 08:31:00,90.29,90.3,90.2,90.22,420100000.0
2008-09-04 08:32:00,90.22,90.25,90.205,90.24,316500000.0
2008-09-04 08:33:00,90.24,90.24,90.215,90.22,109200000.0
2008-09-04 08:34:00,90.22,90.23,90.185,90.185,343000000.0
2008-09-04 08:35:00,90.185,90.22,90.15,90.155,382800000.0
2008-09-04 08:36:00,90.155,90.205,90.145,90.2,277900000.0
2008-09-04 08:37:00,90.195,90.23,90.165,90.21,392800000.0
2008-09-04 08:38:00,90.21,90.21,90.165,90.205,326100000.0
2008-09-04 08:39:00,90.205,90.22,90.175,90.185,218100000.0
2008-09-04 08:40:00,90.185,90.27,90.185,90.235,470700000.0
2008-09-04 08:41:00,90.235,90.25,90.225,90.235,248600000.0
2008-09-04 08:42:00,90.24,90.265,90.225,90.225,269000000.0
2008-09-04 08:43:00,90.225,90.31,90.225,90.285,209000000.0
2008-09-04 08:44:00,90.285,90.285,90.255,90.26,242000000.0
2008-09-04 08:45:00,90.26,90.265,90.23,90.245,156600000.0
2008-09-04 08:46:00,90.245,90.26,90.245,90.26,72200000.0
2008-09-04 08:47:00,90.26,90.26,90.235,90.245,272100000.0
2008-09-04 08:48:00,90.24,90.25,90.22,90.225,383300000.0
2008-09-04 08:49:00,90.225,90.23,90.185,90.2,242400000.0
2008-09-04 08:50:00,90.2,90.21,90.195,90.195,55800000.0
2008-09-04 08:51:00,90.2,90.2,90.165,90.165,206600000.0
2008-09-04 08:52:00,90.165,90.17,90.16,90.16,69200000.0
2008-09-04 08:53:00,90.16,90.2,90.15,90.2,293500000.0
2008-09-04 08:54:00,90.2,90.235,90.19,90.22,288400000.0
2008-09-04 08:55:00,90.22,90.24,90.215,90.22,151400000.0
2008-09-04 08:56:00,90.22,90.26,90.205,90.23,254700000.0
2008-09-04 08:57:00,90.23,90.24,90.21,90.215,200400000.0
2008-09-04 08:58:00,90.22,90.255,90.215,90.24,260100000.0
2008-09-04 08:59:00,90.24,90.28,90.21,90.265,302100000.0
2008-09-04 09:00:00,90.27,90.285,90.225,90.23,345800000.0
2008-09-04 09:01:00,90.225,90.28,90.225,90.265,317400000.0
2008-09-04 09:02:00,90.265,90.31,90.255,90.3,186700000.0
2008-09-04 09:03:00,90.3,90.34,90.3,90.315,172300000.0
2008-09-04 09:04:00,90.315,90.36,90.305,90.34,272499999.0
2008-09-04 09:05:00,90.33,90.38,90.315,90.34,289600000.0
2008-09-04 09:06:00,90.34,90.4,90.33,90.4,256000000.0
2008-09-04 09:07:00,90.4,90.45,90.38,90.45,408400000.0
2008-09-04 09:08:00,90.45,90.53,90.44,90.525,388900000.0
2008-09-04 09:09:00,90.525,90.56,90.485,90.535,425300000.0
2008-09-04 09:10:00,90.535,90.56,90.52,90.545,619800000.0
2008-09-04 09:11:00,90.54,90.59,90.54,90.555,542299999.0
2008-09-04 09:12:00,90.555,90.61,90.555,90.6,269800000.0
2008-09-04 09:13:00,90.6,90.61,90.59,90.59,306000000.0
2008-09-04 09:14:00,90.59,90.6,90.56,90.56,196500000.0
2008-09-04 09:15:00,90.57,90.59,90.55,90.56,302599998.0
2008-09-04 09:16:00,90.56,90.57,90.525,90.53,192900000.0
2008-09-04 09:17:00,90.525,90.53,90.47,90.48,140800000.0
2008-09-04 09:18:00,90.48,90.51,90.46,90.5,393900000.0
2008-09-04 09:19:00,90.5,90.54,90.485,90.54,234700000.0
2008-09-04 09:20:00,90.52,90.55,90.505,90.525,255700000.0
2008-09-04 09:21:00,90.525,90.56,90.515,90.52,287900000.0
2008-09-04 09:22:00,90.515,90.585,90.51,90.585,282700000.0
2008-09-04 09:23:00,90.585,90.62,90.575,90.605,163500000.0
2008-09-04 09:24:00,90.605,90.7,90.6,90.67,405053999.0
2008-09-04 09:25:00,90.69,90.7,90.655,90.68,276000000.0
2008-09-04 09:26:00,90.68,90.79,90.675,90.79,361800000.0
2008-09-04 09:27:00,90.79,90.86,90.785,90.86,232900000.0
2008-09-04 09:28:00,90.86,90.87,90.825,90.83,341800000.0
2008-09-04 09:29:00,90.83,90.87,90.82,90.87,255000000.0
2008-09-04 09:30:00,90.87,90.87,90.825,90.825,134700000.0
2008-09-04 09:31:00,90.825,90.84,90.775,90.775,176000000.0
2008-09-04 09:32:00,90.78,90.78,90.725,90.725,143300000.0
2008-09-04 09:33:00,90.74,90.74,90.685,90.69,261000002.0
2008-09-04 09:34:00,90.69,90.78,90.69,90.765,343900000.0
2008-09-04 09:35:00,90.77,90.78,90.74,90.77,699100000.0
2008-09-04 09:36:00,90.77,90.79,90.755,90.76,715300000.0
2008-09-04 09:37:00,90.78,90.8,90.765,90.77,424500000.0
2008-09-04 09:38:00,90.77,90.8,90.76,90.8,985799998.0
2008-09-04 09:39:00,90.79,90.79,90.75,90.78,494100000.0
2008-09-04 09:40:00,90.79,90.8,90.77,90.79,730200008.0
2008-09-04 09:41:00,90.785,90.83,90.76,90.77,542800000.0
2008-09-04 09:42:00,90.76,90.77,90.74,90.76,212500000.0
2008-09-04 09:43:00,90.76,90.82,90.76,90.82,147400000.0
2008-09-04 09:44:00,90.815,90.88,90.815,90.865,343200000.0
2008-09-04 09:45:00,90.87,90.92,90.865,90.89,443700002.0
2008-09-04 09:46:00,90.89,90.98,90.89,90.98,425500000.0
2008-09-04 09:47:00,90.98,91.02,90.955,90.98,318700000.0
2008-09-04 09:48:00,90.98,90.99,90.935,90.97,388100000.0
2008-09-04 09:49:00,90.95,90.97,90.87,90.87,242200000.0
2008-09-04 09:50:00,90.89,90.89,90.835,90.85,289240000.0
2008-09-04 09:51:00,90.85,90.86,90.825,90.825,217400000.0
2008-09-04 09:52:00,90.825,90.85,90.81,90.82,240800000.0
2008-09-04 09:53:00,90.825,90.85,90.805,90.81,179462000.0
2008-09-04 09:54:00,90.81,90.81,90.77,90.79,194300000.0
2008-09-04 09:55:00,90.795,90.86,90.79,90.835,340400000.0
2008-09-04 09:56:00,90.835,90.85,90.815,90.815,259400000.0
2008-09-04 09:57:00,90.835,90.86,90.83,90.845,279200000.0
2008-09-04 09:58:00,90.86,90.88,90.83,90.85,270500000.0
2008-09-04 09:59:00,90.84,90.88,90.835,90.87,200800000.0
2008-09-04 10:00:00,90.87,90.9,90.845,90.845,259600000.0
2008-09-04 10:01:00,90.85,90.88,90.84,90.86,569800000.0
2008-09-04 10:02:00,90.87,90.88,90.855,90.87,405200000.0
2008-09-04 10:03:00,90.855,90.89,90.85,90.875,215600000.0
2008-09-04 10:04:00,90.88,90.92,90.87,90.9,367400000.0
2008-09-04 10:05:00,90.9,90.91,90.855,90.875,318100000.0
2008-09-04 10:06:00,90.875,90.875,90.82,90.82,425900000.0
2008-09-04 10:07:00,90.815,90.86,90.815,90.845,215400000.0
2008-09-04 10:08:00,90.845,90.88,90.845,90.86,290600000.0
2008-09-04 10:09:00,90.83,90.85,90.81,90.85,210600000.0
2008-09-04 10:10:00,90.845,90.88,90.815,90.815,385800000.0
2008-09-04 10:11:00,90.815,90.83,90.795,90.795,220600000.0
2008-09-04 10:12:00,90.795,90.82,90.765,90.8,233400000.0
2008-09-04 10:13:00,90.8,90.83,90.795,90.81,230000000.0
2008-09-04 10:14:00,90.81,90.845,90.805,90.845,319100000.0
2008-09-04 10:15:00,90.86,90.89,90.85,90.89,167200000.0
2008-09-04 10:16:00,90.88,90.89,90.865,90.87,171200000.0
2008-09-04 10:17:00,90.865,90.89,90.865,90.89,262300000.0
2008-09-04 10:18:00,90.88,90.89,90.865,90.88,185700000.0
2008-09-04 10:19:00,90.88,90.89,90.865,90.885,307400000.0
2008-09-04 10:20:00,90.9,90.9,90.855,90.865,234200000.0
2008-09-04 10:21:00,90.865,90.88,90.84,90.86,216800000.0
2008-09-04 10:22:00,90.85,90.86,90.845,90.855,109400000.0
2008-09-04 10:23:00,90.845,90.855,90.84,90.85,135600000.0
2008-09-04 10:24:00,90.84,90.89,90.835,90.88,228300000.0
2008-09-04 10:25:00,90.88,90.88,90.835,90.87,282000000.0
2008-09-04 10:26:00,90.865,90.9,90.855,90.88,407500001.0
2008-09-04 10:27:00,90.855,90.9,90.855,90.89,206000000.0
2008-09-04 10:28:00,90.875,90.89,90.855,90.855,129200000.0
2008-09-04 10:29:00,90.86,90.9,90.845,90.895,155900000.0
2008-09-04 10:30:00,90.895,90.93,90.88,90.9,525400000.0
2008-09-04 10:31:00,90.9,90.9,90.88,90.895,418400000.0
2008-09-04 10:32:00,90.895,90.9,90.865,90.88,240000000.0
2008-09-04 10:33:00,90.9,90.9,90.84,90.85,374000000.0
2008-09-04 10:34:00,90.85,90.93,90.845,90.92,399800001.0
2008-09-04 10:35:00,90.92,90.96,90.875,90.875,458300000.0
2008-09-04 10:36:00,90.875,90.89,90.825,90.835,360400000.0
2008-09-04 10:37:00,90.835,90.895,90.835,90.885,299600000.0
2008-09-04 10:38:00,90.885,90.885,90.85,90.865,125600000.0
2008-09-04 10:39:00,90.865,90.87,90.845,90.85,190200000.0
2008-09-04 10:40:00,90.845,90.87,90.805,90.815,170100000.0
2008-09-04 10:41:00,90.815,90.84,90.805,90.81,171900000.0
2008-09-04 10:42:00,90.81,90.845,90.805,90.835,149200000.0
2008-09-04 10:43:00,90.835,90.88,90.83,90.86,260600000.0
2008-09-04 10:44:00,90.86,90.86,90.815,90.835,265600000.0
2008-09-04 10:45:00,90.835,90.85,90.835,90.845,108800000.0
2008-09-04 10:46:00,90.845,90.845,90.82,90.825,206600000.0
2008-09-04 10:47:00,90.835,90.86,90.835,90.845,184100000.0
2008-09-04 10:48:00,90.845,90.87,90.845,90.87,252100000.0
2008-09-04 10:49:00,90.865,90.91,90.855,90.87,357100000.0
2008-09-04 10:50:00,90.87,90.87,90.835,90.865,209400000.0
2008-09-04 10:51:00,90.865,90.87,90.835,90.845,263900000.0
2008-09-04 10:52:00,90.845,90.85,90.8,90.8,259900000.0
2008-09-04 10:53:00,90.8,90.8,90.775,90.8,175000000.0
2008-09-04 10:54:00,90.795,90.84,90.78,90.84,191954000.0
2008-09-04 10:55:00,90.84,90.84,90.8,90.81,127800000.0
2008-09-04 10:56:00,90.805,90.82,90.79,90.8,306800000.0
2008-09-04 10:57:00,90.8,90.8,90.765,90.8,340100000.0
2008-09-04 10:58:00,90.8,90.8,90.745,90.78,205300000.0
2008-09-04 10:59:00,90.79,90.81,90.77,90.78,323500000.0
2008-09-04 11:00:00,90.79,90.79,90.755,90.77,213200000.0
2008-09-04 11:01:00,90.77,90.78,90.75,90.765,194200000.0
2008-09-04 11:02:00,90.78,90.79,90.75,90.765,126300000.0
2008-09-04 11:03:00,90.765,90.78,90.765,90.77,32800000.0
2008-09-04 11:04:00,90.77,90.8,90.765,90.795,107200000.0
2008-09-04 11:05:00,90.81,90.81,90.795,90.81,136200000.0
2008-09-04 11:06:00,90.805,90.86,90.805,90.85,180200000.0
2008-09-04 11:07:00,90.835,90.87,90.83,90.84,341100000.0
2008-09-04 11:08:00,90.84,90.86,90.8,90.825,272800000.0
2008-09-04 11:09:00,90.825,90.86,90.815,90.86,134300000.0
2008-09-04 11:10:00,90.86,90.86,90.84,90.845,146400000.0
2008-09-04 11:11:00,90.84,90.86,90.835,90.84,179900000.0
2008-09-04 11:12:00,90.85,90.86,90.84,90.85,139700000.0
2008-09-04 11:13:00,90.86,90.87,90.84,90.855,185916000.0
2008-09-04 11:14:00,90.855,90.855,90.83,90.84,212700000.0
2008-09-04 11:15:00,90.85,90.86,90.815,90.83,143600000.0
2008-09-04 11:16:00,90.83,90.83,90.815,90.82,296200000.0
2008-09-04 11:17:00,90.83,90.87,90.825,90.86,107000000.0
2008-09-04 11:18:00,90.86,90.885,90.85,90.865,205100000.0
2008-09-04 11:19:00,90.865,90.885,90.855,90.875,343400000.0
2008-09-04 11:20:00,90.875,90.885,90.865,90.87,110700000.0
2008-09-04 11:21:00,90.88,90.9,90.855,90.89,135940000.0
2008-09-04 11:22:00,90.885,90.9,90.875,90.885,165200000.0
2008-09-04 11:23:00,90.885,90.9,90.86,90.86,144200000.0
2008-09-04 11:24:00,90.86,90.865,90.85,90.86,215900000.0
2008-09-04 11:25:00,90.865,90.88,90.85,90.85,369600000.0
2008-09-04 11:26:00,90.855,90.855,90.825,90.835,257900000.0
2008-09-04 11:27:00,90.835,90.85,90.825,90.85,113600000.0
2008-09-04 11:28:00,90.85,90.85,90.83,90.835,112200000.0
2008-09-04 11:29:00,90.835,90.835,90.825,90.825,139600000.0
2008-09-04 11:30:00,90.83,90.86,90.815,90.83,372200000.0
2008-09-04 11:31:00,90.83,90.845,90.83,90.835,224800000.0
2008-09-04 11:32:00,90.835,90.85,90.82,90.825,140400000.0
2008-09-04 11:33:00,90.825,90.84,90.805,90.805,126300000.0
2008-09-04 11:34:00,90.81,90.82,90.795,90.81,347000000.0
2008-09-04 11:35:00,90.81,90.81,90.8,90.81,76400000.0
2008-09-04 11:36:00,90.81,90.84,90.8,90.815,342700000.0
2008-09-04 11:37:00,90.815,90.84,90.81,90.825,151200000.0
2008-09-04 11:38:00,90.84,90.85,90.835,90.835,81600000.0
2008-09-04 11:39:00,90.84,90.84,90.815,90.815,91400000.0
2008-09-04 11:40:00,90.815,90.815,90.785,90.81,185700000.0
2008-09-04 11:41:00,90.805,90.81,90.775,90.79,159300000.0
2008-09-04 11:42:00,90.79,90.79,90.745,90.78,317800000.0
2008-09-04 11:43:00,90.78,90.79,90.76,90.76,371400002.0
2008-09-04 11:44:00,90.76,90.76,90.695,90.695,288400000.0
2008-09-04 11:45:00,90.695,90.71,90.645,90.645,135100000.0
2008-09-04 11:46:00,90.65,90.69,90.64,90.69,210300000.0
2008-09-04 11:47:00,90.69,90.7,90.67,90.69,128000000.0
2008-09-04 11:48:00,90.685,90.69,90.66,90.68,253500000.0
2008-09-04 11:49:00,90.675,90.69,90.665,90.68,133200000.0
2008-09-04 11:50:00,90.68,90.68,90.67,90.675,31200000.0
2008-09-04 11:51:00,90.675,90.685,90.665,90.685,101400000.0
2008-09-04 11:52:00,90.68,90.68,90.645,90.645,198000000.0
2008-09-04 11:53:00,90.645,90.68,90.645,90.665,172400000.0
2008-09-04 11:54:00,90.665,90.695,90.665,90.69,179900000.0
2008-09-04 11:55:00,90.685,90.7,90.68,90.68,114400000.0
2008-09-04 11:56:00,90.68,90.68,90.665,90.67,225000000.0
2008-09-04 11:57:00,90.67,90.7,90.665,90.685,99000000.0
2008-09-04 11:58:00,90.685,90.69,90.655,90.66,122800000.0
2008-09-04 11:59:00,90.66,90.68,90.655,90.655,94800000.0
2008-09-04 12:00:00,90.67,90.7,90.62,90.64,406000000.0
2008-09-04 12:01:00,90.65,90.66,90.615,90.63,249700000.0
2008-09-04 12:02:00,90.63,90.65,90.61,90.615,250800000.0
2008-09-04 12:03:00,90.61,90.625,90.59,90.605,150900000.0
2008-09-04 12:04:00,90.6,90.605,90.535,90.55,378000000.0
2008-09-04 12:05:00,90.555,90.56,90.49,90.49,261400000.0
2008-09-04 12:06:00,90.49,90.495,90.43,90.44,129400000.0
2008-09-04 12:07:00,90.43,90.44,90.395,90.43,200100000.0
2008-09-04 12:08:00,90.43,90.44,90.41,90.44,563100000.0
2008-09-04 12:09:00,90.45,90.465,90.43,90.46,354300000.0
2008-09-04 12:10:00,90.46,90.47,90.445,90.46,207600000.0
2008-09-04 12:11:00,90.47,90.47,90.415,90.42,296900000.0
2008-09-04 12:12:00,90.42,90.45,90.41,90.45,154200000.0
2008-09-04 12:13:00,90.44,90.49,90.44,90.47,180700000.0
2008-09-04 12:14:00,90.475,90.52,90.47,90.505,197100000.0
2008-09-04 12:15:00,90.51,90.51,90.48,90.5,221200000.0
2008-09-04 12:16:00,90.5,90.51,90.495,90.51,201400000.0
2008-09-04 12:17:00,90.52,90.53,90.485,90.49,268900000.0
2008-09-04 12:18:00,90.49,90.51,90.48,90.48,255100000.0
2008-09-04 12:19:00,90.48,90.49,90.435,90.47,354500000.0
2008-09-04 12:20:00,90.47,90.48,90.46,90.47,134100000.0
2008-09-04 12:21:00,90.47,90.47,90.435,90.46,198000000.0
2008-09-04 12:22:00,90.46,90.46,90.4,90.43,331400000.0
2008-09-04 12:23:00,90.43,90.45,90.41,90.42,144700000.0
2008-09-04 12:24:00,90.42,90.45,90.42,90.45,181600000.0
2008-09-04 12:25:00,90.445,90.455,90.435,90.45,62400000.0
2008-09-04 12:26:00,90.45,90.45,90.415,90.44,108300000.0
2008-09-04 12:27:00,90.44,90.45,90.44,90.45,119900000.0
2008-09-04 12:28:00,90.45,90.46,90.42,90.43,147500000.0
2008-09-04 12:29:00,90.43,90.44,90.405,90.405,309200000.0
2008-09-04 12:30:00,90.41,90.42,90.39,90.41,252800000.0
2008-09-04 12:31:00,90.41,90.43,90.4,90.43,126400000.0
2008-09-04 12:32:00,90.42,90.44,90.42,90.43,380900000.0
2008-09-04 12:33:00,90.43,90.44,90.42,90.43,93300000.0
2008-09-04 12:34:00,90.43,90.43,90.4,90.41,76800000.0
2008-09-04 12:35:00,90.41,90.45,90.41,90.44,175100000.0
2008-09-04 12:36:00,90.44,90.47,90.43,90.46,131000000.0
2008-09-04 12:37:00,90.46,90.47,90.46,90.47,56800001.0
2008-09-04 12:38:00,90.47,90.47,90.435,90.435,184000001.0
2008-09-04 12:39:00,90.435,90.45,90.42,90.43,133600000.0
2008-09-04 12:40:00,90.415,90.49,90.415,90.48,319800000.0
2008-09-04 12:41:00,90.48,90.485,90.465,90.47,140300000.0
2008-09-04 12:42:00,90.48,90.48,90.435,90.45,160600000.0
2008-09-04 12:43:00,90.44,90.46,90.435,90.44,140300000.0
2008-09-04 12:44:00,90.44,90.46,90.415,90.435,292900000.0
2008-09-04 12:45:00,90.44,90.46,90.41,90.41,291300000.0
2008-09-04 12:46:00,90.42,90.43,90.38,90.41,440100000.0
2008-09-04 12:47:00,90.41,90.43,90.395,90.41,398700000.0
2008-09-04 12:48:00,90.405,90.46,90.395,90.45,479800000.0
2008-09-04 12:49:00,90.455,90.455,90.41,90.44,178700000.0
2008-09-04 12:50:00,90.42,90.445,90.385,90.435,169800000.0
2008-09-04 12:51:00,90.445,90.45,90.41,90.42,237500000.0
2008-09-04 12:52:00,90.41,90.415,90.385,90.4,236400000.0
2008-09-04 12:53:00,90.4,90.41,90.365,90.38,242600000.0
2008-09-04 12:54:00,90.38,90.39,90.37,90.38,113400000.0
2008-09-04 12:55:00,90.37,90.395,90.37,90.39,107300000.0
2008-09-04 12:56:00,90.39,90.39,90.315,90.34,178500000.0
2008-09-04 12:57:00,90.34,90.4,90.33,90.4,347600000.0
2008-09-04 12:58:00,90.4,90.4,90.375,90.39,219500000.0
2008-09-04 12:59:00,90.38,90.4,90.37,90.39,211100000.0
2008-09-04 13:00:00,90.39,90.42,90.38,90.38,159700000.0
2008-09-04 13:01:00,90.39,90.42,90.39,90.41,146199999.0
2008-09-04 13:02:00,90.4,90.45,90.4,90.45,126400000.0
2008-09-04 13:03:00,90.45,90.46,90.44,90.45,104400000.0
2008-09-04 13:04:00,90.45,90.48,90.435,90.475,137000000.0
2008-09-04 13:05:00,90.48,90.5,90.47,90.5,78100000.0
2008-09-04 13:06:00,90.5,90.55,90.49,90.53,136600000.0
2008-09-04 13:07:00,90.53,90.54,90.49,90.49,147400000.0
2008-09-04 13:08:00,90.49,90.53,90.49,90.52,33500000.0
2008-09-04 13:09:00,90.52,90.52,90.47,90.47,295900000.0
2008-09-04 13:10:00,90.47,90.51,90.47,90.51,49200000.0
2008-09-04 13:11:00,90.49,90.5,90.39,90.41,207900000.0
2008-09-04 13:12:00,90.41,90.42,90.39,90.41,188200000.0
2008-09-04 13:13:00,90.39,90.44,90.39,90.425,152400000.0
2008-09-04 13:14:00,90.43,90.43,90.4,90.4,96200000.0
2008-09-04 13:15:00,90.4,90.42,90.39,90.41,66400000.0
2008-09-04 13:16:00,90.41,90.42,90.39,90.39,189700000.0
2008-09-04 13:17:00,90.38,90.4,90.38,90.4,71800000.0
2008-09-04 13:18:00,90.41,90.41,90.38,90.38,128700000.0
2008-09-04 13:19:00,90.38,90.385,90.36,90.38,65800000.0
2008-09-04 13:20:00,90.38,90.45,90.38,90.44,156900000.0
2008-09-04 13:21:00,90.43,90.445,90.37,90.44,214000000.0
2008-09-04 13:22:00,90.44,90.52,90.44,90.52,241799999.0
2008-09-04 13:23:00,90.52,90.53,90.49,90.52,211800000.0
2008-09-04 13:24:00,90.52,90.56,90.49,90.49,219700000.0
2008-09-04 13:25:00,90.48,90.51,90.48,90.51,213400000.0
2008-09-04 13:26:00,90.51,90.52,90.5,90.5,96100000.0
2008-09-04 13:27:00,90.5,90.5,90.49,90.49,70600000.0
2008-09-04 13:28:00,90.49,90.55,90.49,90.54,98200000.0
2008-09-04 13:29:00,90.54,90.58,90.53,90.57,116000000.0
2008-09-04 13:30:00,90.57,90.57,90.515,90.52,111600000.0
2008-09-04 13:31:00,90.52,90.52,90.5,90.52,276000000.0
2008-09-04 13:32:00,90.52,90.52,90.46,90.46,280100000.0
2008-09-04 13:33:00,90.47,90.48,90.44,90.46,374199999.0
2008-09-04 13:34:00,90.46,90.48,90.45,90.47,186200000.0
2008-09-04 13:35:00,90.47,90.47,90.44,90.47,169800000.0
2008-09-04 13:36:00,90.47,90.48,90.46,90.47,121400000.0
2008-09-04 13:37:00,90.47,90.47,90.425,90.43,132200000.0
2008-09-04 13:38:00,90.43,90.47,90.42,90.47,100800000.0
2008-09-04 13:39:00,90.47,90.5,90.46,90.46,94200000.0
2008-09-04 13:40:00,90.46,90.46,90.39,90.4,217400000.0
2008-09-04 13:41:00,90.42,90.47,90.42,90.46,252200000.0
2008-09-04 13:42:00,90.46,90.48,90.44,90.48,198100000.0
2008-09-04 13:43:00,90.48,90.54,90.47,90.54,125200000.0
2008-09-04 13:44:00,90.54,90.54,90.53,90.53,186200000.0
2008-09-04 13:45:00,90.53,90.57,90.49,90.565,451600000.0
2008-09-04 13:46:00,90.555,90.57,90.49,90.57,690000000.0
2008-09-04 13:47:00,90.575,90.65,90.575,90.62,104000000.0
2008-09-04 13:48:00,90.62,90.64,90.6,90.615,174200000.0
2008-09-04 13:49:00,90.61,90.635,90.6,90.63,305200000.0
2008-09-04 13:50:00,90.63,90.63,90.595,90.62,209500000.0
2008-09-04 13:51:00,90.605,90.65,90.6,90.65,312300000.0
2008-09-04 13:52:00,90.65,90.65,90.575,90.6,329400000.0
2008-09-04 13:53:00,90.6,90.62,90.58,90.62,210200000.0
2008-09-04 13:54:00,90.61,90.66,90.61,90.66,135700000.0
2008-09-04 13:55:00,90.66,90.7,90.65,90.69,231200000.0
2008-09-04 13:56:00,90.69,90.69,90.66,90.68,174200000.0
2008-09-04 13:57:00,90.68,90.69,90.66,90.68,97300000.0
2008-09-04 13:58:00,90.67,90.7,90.67,90.7,156800000.0
2008-09-04 13:59:00,90.7,90.7,90.67,90.67,73600000.0
2008-09-04 14:00:00,90.67,90.69,90.67,90.67,49800000.0
2008-09-04 14:01:00,90.67,90.7,90.67,90.69,78900000.0
2008-09-04 14:02:00,90.69,90.69,90.655,90.66,154900000.0
2008-09-04 14:03:00,90.67,90.67,90.63,90.64,195600000.0
2008-09-04 14:04:00,90.64,90.64,90.62,90.63,170400000.0
2008-09-04 14:05:00,90.62,90.64,90.62,90.635,66900000.0
2008-09-04 14:06:00,90.635,90.66,90.63,90.63,173600000.0
2008-09-04 14:07:00,90.63,90.65,90.62,90.64,210000000.0
2008-09-04 14:08:00,90.62,90.64,90.61,90.63,123100000.0
2008-09-04 14:09:00,90.63,90.65,90.63,90.63,45900000.0
2008-09-04 14:10:00,90.63,90.63,90.62,90.63,133000000.0
2008-09-04 14:11:00,90.62,90.63,90.585,90.6,89100000.0
2008-09-04 14:12:00,90.6,90.6,90.57,90.57,135800000.0
2008-09-04 14:13:00,90.57,90.57,90.54,90.54,52700001.0
2008-09-04 14:14:00,90.54,90.55,90.5,90.5,312500000.0
2008-09-04 14:15:00,90.5,90.51,90.38,90.5,500980000.0
2008-09-04 14:16:00,90.5,90.54,90.5,90.5,262000000.0
2008-09-04 14:17:00,90.5,90.51,90.48,90.48,92600000.0
2008-09-04 14:18:00,90.48,90.5,90.48,90.49,45000000.0
2008-09-04 14:19:00,90.49,90.53,90.475,90.48,84900000.0
2008-09-04 14:20:00,90.48,90.48,90.42,90.42,107400000.0
2008-09-04 14:21:00,90.43,90.43,90.39,90.42,180900000.0
2008-09-04 14:22:00,90.42,90.48,90.42,90.47,91000000.0
2008-09-04 14:23:00,90.47,90.48,90.47,90.48,54700000.0
2008-09-04 14:24:00,90.48,90.5,90.46,90.5,37600000.0
2008-09-04 14:25:00,90.5,90.51,90.5,90.51,73300000.0
2008-09-04 14:26:00,90.5,90.53,90.49,90.53,62300000.0
2008-09-04 14:27:00,90.52,90.53,90.51,90.53,40700000.0
2008-09-04 14:28:00,90.53,90.55,90.53,90.55,144700000.0
2008-09-04 14:29:00,90.55,90.56,90.5,90.53,696600028.0
2008-09-04 14:30:00,90.53,90.53,90.405,90.49,303839998.0
2008-09-04 14:31:00,90.49,90.575,90.45,90.53,127200000.0
2008-09-04 14:32:00,90.53,90.57,90.455,90.52,1077900000.0
2008-09-04 14:33:00,90.52,90.52,90.435,90.47,725200000.0
2008-09-04 14:34:00,90.47,90.5,90.365,90.495,508553999.0
2008-09-04 14:35:00,90.5,90.52,90.42,90.49,690334004.0
2008-09-04 14:36:00,90.49,90.51,90.37,90.5,1795347991.0
2008-09-04 14:37:00,90.48,90.49,90.37,90.4,804599999.0
2008-09-04 14:38:00,90.405,90.485,90.4,90.44,640500000.0
2008-09-04 14:39:00,90.44,90.48,90.355,90.48,504799999.0
2008-09-04 14:40:00,90.48,90.5,90.43,90.455,443548000.0
2008-09-04 14:41:00,90.46,90.49,90.41,90.485,562900000.0
2008-09-04 14:42:00,90.485,90.51,90.455,90.485,481900000.0
2008-09-04 14:43:00,90.485,90.51,90.455,90.475,361100000.0
2008-09-04 14:44:00,90.465,90.53,90.445,90.455,727600003.0
2008-09-04 14:45:00,90.445,90.525,90.445,90.52,370100000.0
2008-09-04 14:46:00,90.52,90.53,90.445,90.525,816099993.0
2008-09-04 14:47:00,90.52,90.54,90.5,90.54,310300000.0
2008-09-04 14:48:00,90.54,90.55,90.51,90.55,115600000.0
2008-09-04 14:49:00,90.535,90.555,90.47,90.51,474640000.0
2008-09-04 14:50:00,90.51,90.54,90.46,90.46,268800000.0
2008-09-04 14:51:00,90.46,90.47,90.42,90.43,357840000.0
2008-09-04 14:52:00,90.43,90.47,90.425,90.45,253740000.0
2008-09-04 14:53:00,90.44,90.49,90.435,90.47,247500000.0
2008-09-04 14:54:00,90.47,90.48,90.445,90.47,103400000.0
2008-09-04 14:55:00,90.49,90.51,90.47,90.47,242200000.0
2008-09-04 14:56:00,90.47,90.54,90.46,90.52,232000000.0
2008-09-04 14:57:00,90.52,90.54,90.5,90.53,96700000.0
2008-09-04 14:58:00,90.52,90.57,90.52,90.56,101800000.0
2008-09-04 14:59:00,90.555,90.62,90.535,90.6,285500000.0
2008-09-04 15:00:00,90.61,90.63,90.6,90.63,459300000.0
2008-09-04 15:01:00,90.63,90.65,90.6,90.61,511300001.0
2008-09-04 15:02:00,90.61,90.61,90.57,90.6,167900000.0
2008-09-04 15:03:00,90.59,90.64,90.57,90.615,350799999.0
2008-09-04 15:04:00,90.625,90.625,90.565,90.57,114400000.0
2008-09-04 15:05:00,90.57,90.6,90.535,90.55,152800000.0
2008-09-04 15:06:00,90.55,90.595,90.54,90.59,109300000.0
2008-09-04 15:07:00,90.59,90.595,90.55,90.58,164640000.0
2008-09-04 15:08:00,90.57,90.58,90.56,90.58,52100000.0
2008-09-04 15:09:00,90.59,90.59,90.54,90.54,71100000.0
2008-09-04 15:10:00,90.53,90.54,90.5,90.53,239900000.0
2008-09-04 15:11:00,90.525,90.56,90.525,90.55,188900000.0
2008-09-04 15:12:00,90.54,90.59,90.54,90.58,201000000.0
2008-09-04 15:13:00,90.58,90.58,90.54,90.56,367700000.0
2008-09-04 15:14:00,90.56,90.58,90.55,90.56,151100000.0
2008-09-04 15:15:00,90.56,90.59,90.535,90.58,256099999.0
2008-09-04 15:16:00,90.58,90.58,90.58,90.58,227400000.0
2008-09-04 15:17:00,90.58,90.63,90.58,90.61,400400000.0
2008-09-04 15:18:00,90.61,90.64,90.61,90.64,302999998.0
2008-09-04 15:19:00,90.64,90.645,90.61,90.61,1053800025.0
2008-09-04 15:20:00,90.63,90.65,90.62,90.64,624100010.0
2008-09-04 15:21:00,90.64,90.65,90.615,90.635,291000000.0
2008-09-04 15:22:00,90.64,90.66,90.63,90.66,231900000.0
2008-09-04 15:23:00,90.66,90.66,90.6,90.61,237800000.0
2008-09-04 15:24:00,90.61,90.62,90.57,90.57,156100000.0
2008-09-04 15:25:00,90.58,90.58,90.55,90.55,67700000.0
2008-09-04 15:26:00,90.55,90.57,90.535,90.57,68600000.0
2008-09-04 15:27:00,90.55,90.58,90.54,90.57,281800000.0
2008-09-04 15:28:00,90.57,90.58,90.53,90.56,231300000.0
2008-09-04 15:29:00,90.56,90.59,90.54,90.54,445700000.0
2008-09-04 15:30:00,90.54,90.56,90.49,90.49,444400000.0
2008-09-04 15:31:00,90.5,90.525,90.49,90.515,222500000.0
2008-09-04 15:32:00,90.51,90.525,90.46,90.48,282100000.0
2008-09-04 15:33:00,90.5,90.51,90.49,90.49,88400000.0
2008-09-04 15:34:00,90.5,90.5,90.47,90.49,395200000.0
2008-09-04 15:35:00,90.49,90.49,90.45,90.47,422200000.0
2008-09-04 15:36:00,90.47,90.48,90.42,90.435,222500000.0
2008-09-04 15:37:00,90.425,90.49,90.42,90.45,826900009.0
2008-09-04 15:38:00,90.455,90.49,90.455,90.485,322400000.0
2008-09-04 15:39:00,90.485,90.485,90.42,90.45,574800008.0
2008-09-04 15:40:00,90.45,90.51,90.45,90.495,611000002.0
2008-09-04 15:41:00,90.495,90.53,90.45,90.47,1010800000.0
2008-09-04 15:42:00,90.47,90.47,90.43,90.45,573100001.0
2008-09-04 15:43:00,90.45,90.455,90.42,90.42,585300000.0
2008-09-04 15:44:00,90.42,90.44,90.405,90.44,562100003.0
2008-09-04 15:45:00,90.44,90.44,90.41,90.41,606400002.0
2008-09-04 15:46:00,90.415,90.42,90.385,90.385,338600001.0
2008-09-04 15:47:00,90.38,90.39,90.355,90.36,694000001.0
2008-09-04 15:48:00,90.36,90.37,90.35,90.36,519200007.0
2008-09-04 15:49:00,90.36,90.42,90.36,90.42,567300004.0
2008-09-04 15:50:00,90.42,90.43,90.4,90.42,913000010.0
2008-09-04 15:51:00,90.42,90.44,90.41,90.415,312800001.0
2008-09-04 15:52:00,90.42,90.43,90.42,90.43,91500000.0
2008-09-04 15:53:00,90.43,90.44,90.42,90.43,201700000.0
2008-09-04 15:54:00,90.43,90.445,90.42,90.42,478500002.0
2008-09-04 15:55:00,90.42,90.43,90.385,90.4,477800006.0
2008-09-04 15:56:00,90.4,90.41,90.33,90.355,831500004.0
2008-09-04 15:57:00,90.355,90.395,90.355,90.37,740300006.0
2008-09-04 15:58:00,90.375,90.39,90.34,90.355,736400004.0
2008-09-04 15:59:00,90.355,90.36,90.26,90.29,588899998.0
2008-09-04 16:00:00,90.3,90.37,90.3,90.31,392800000.0
2008-09-04 16:01:00,90.315,90.33,90.285,90.3,452000000.0
2008-09-04 16:02:00,90.3,90.32,90.28,90.31,318000000.0
2008-09-04 16:03:00,90.31,90.32,90.28,90.31,223700000.0
2008-09-04 16:04:00,90.31,90.33,90.27,90.33,549900001.0
2008-09-04 16:05:00,90.34,90.34,90.29,90.34,609099999.0
2008-09-04 16:06:00,90.33,90.36,90.3,90.36,385000001.0
2008-09-04 16:07:00,90.36,90.37,90.325,90.33,282600000.0
2008-09-04 16:08:00,90.335,90.335,90.25,90.29,550000001.0
2008-09-04 16:09:00,90.29,90.35,90.285,90.35,429100001.0
2008-09-04 16:10:00,90.35,90.36,90.31,90.31,537000001.0
2008-09-04 16:11:00,90.31,90.33,90.29,90.31,428700001.0
2008-09-04 16:12:00,90.3,90.305,90.28,90.29,600300000.0
2008-09-04 16:13:00,90.28,90.3,90.27,90.27,687200006.0
2008-09-04 16:14:00,90.27,90.305,90.26,90.29,781100008.0
2008-09-04 16:15:00,90.29,90.315,90.28,90.29,307100001.0
2008-09-04 16:16:00,90.29,90.32,90.28,90.28,439100004.0
2008-09-04 16:17:00,90.28,90.3,90.26,90.27,456900001.0
2008-09-04 16:18:00,90.27,90.28,90.25,90.28,345300002.0
2008-09-04 16:19:00,90.28,90.3,90.26,90.28,482000000.0
2008-09-04 16:20:00,90.285,90.3,90.26,90.29,454400003.0
2008-09-04 16:21:00,90.3,90.3,90.25,90.265,680300002.0
2008-09-04 16:22:00,90.275,90.285,90.26,90.26,343600000.0
2008-09-04 16:23:00,90.26,90.29,90.24,90.245,540300000.0
2008-09-04 16:24:00,90.245,90.25,90.21,90.225,378900000.0
2008-09-04 16:25:00,90.22,90.25,90.15,90.15,558300003.0
2008-09-04 16:26:00,90.15,90.17,90.12,90.13,635300005.0
2008-09-04 16:27:00,90.13,90.165,90.11,90.14,352400001.0
2008-09-04 16:28:00,90.14,90.16,90.105,90.11,484400001.0
2008-09-04 16:29:00,90.12,90.13,90.05,90.05,638999997.0
2008-09-04 16:30:00,90.055,90.055,90.0,90.01,907599999.0
2008-09-04 16:31:00,90.015,90.04,89.98,89.98,831300000.0
2008-09-04 16:32:00,89.99,90.01,89.96,90.0,602000000.0
2008-09-04 16:33:00,89.99,90.01,89.96,89.96,807400000.0
2008-09-04 16:34:00,89.96,89.97,89.9,89.96,458399999.0
2008-09-04 16:35:00,89.97,89.975,89.9,89.9,554500002.0
2008-09-04 16:36:00,89.89,89.92,89.88,89.88,700999999.0
2008-09-04 16:37:00,89.89,89.94,89.87,89.9,601900000.0
2008-09-04 16:38:00,89.9,89.99,89.9,89.985,865300001.0
2008-09-04 16:39:00,89.985,90.005,89.96,89.98,676100000.0
2008-09-04 16:40:00,89.985,90.07,89.98,90.05,546900006.0
2008-09-04 16:41:00,90.05,90.08,89.97,89.97,717200001.0
2008-09-04 16:42:00,89.97,90.01,89.97,90.0,482400003.0
2008-09-04 16:43:00,90.0,90.02,89.96,89.97,931000005.0
2008-09-04 16:44:00,89.97,89.98,89.87,89.89,1214599997.0
2008-09-04 16:45:00,89.87,89.88,89.83,89.86,885500001.0
2008-09-04 16:46:00,89.86,89.9,89.86,89.88,1268300005.0
2008-09-04 16:47:00,89.885,89.91,89.88,89.9,424500002.0
2008-09-04 16:48:00,89.91,89.92,89.85,89.85,647500010.0
2008-09-04 16:49:00,89.85,89.87,89.82,89.83,528700000.0
2008-09-04 16:50:00,89.83,89.84,89.775,89.78,461600000.0
2008-09-04 16:51:00,89.79,89.81,89.76,89.78,808200007.0
2008-09-04 16:52:00,89.78,89.82,89.78,89.82,445800001.0
2008-09-04 16:53:00,89.82,89.85,89.79,89.805,499600000.0
2008-09-04 16:54:00,89.78,89.815,89.77,89.79,284100000.0
2008-09-04 16:55:00,89.795,89.82,89.78,89.81,587300002.0
2008-09-04 16:56:00,89.81,89.87,89.81,89.87,510300001.0
2008-09-04 16:57:00,89.87,89.92,89.85,89.9,569300002.0
2008-09-04 16:58:00,89.9,89.9,89.82,89.87,568800001.0
2008-09-04 16:59:00,89.86,89.88,89.82,89.86,562700004.0
2008-09-04 17:00:00,89.86,89.91,89.85,89.91,532200000.0
2008-09-04 17:01:00,89.92,89.94,89.89,89.93,423800003.0
2008-09-04 17:02:00,89.93,89.99,89.93,89.96,261400000.0
2008-09-04 17:03:00,89.96,89.98,89.92,89.92,351000005.0
2008-09-04 17:04:00,89.92,89.95,89.9,89.94,300100001.0
2008-09-04 17:05:00,89.95,89.95,89.92,89.94,360600001.0
2008-09-04 17:06:00,89.94,89.96,89.9,89.92,440200000.0
2008-09-04 17:07:00,89.92,89.93,89.85,89.87,595499999.0
2008-09-04 17:08:00,89.87,89.88,89.82,89.82,704400001.0
2008-09-04 17:09:00,89.82,89.87,89.8,89.83,1012399996.0
2008-09-04 17:10:00,89.81,89.87,89.8,89.81,420400000.0
2008-09-04 17:11:00,89.81,89.85,89.79,89.79,523600000.0
2008-09-04 17:12:00,89.78,89.83,89.77,89.78,468900000.0
2008-09-04 17:13:00,89.78,89.78,89.74,89.76,465600000.0
2008-09-04 17:14:00,89.76,89.765,89.735,89.74,275700000.0
2008-09-04 17:15:00,89.74,89.75,89.69,89.69,478899999.0
2008-09-04 17:16:00,89.633,89.689,89.627,89.665,169200000.0
2008-09-04 17:17:00,89.664,89.675,89.598,89.598,144900000.0
2008-09-04 17:18:00,89.59,89.6,89.56,89.57,167799999.0
2008-09-04 17:19:00,89.58,89.58,89.56,89.57,57900000.0
2008-09-04 17:20:00,89.509,89.545,89.425,89.461,60100000.0
2008-09-04 17:21:00,89.51,89.51,89.48,89.51,129000000.0
2008-09-04 17:22:00,89.51,89.51,89.46,89.5,203700000.0
2008-09-04 17:23:00,89.418,89.595,89.418,89.595,93000000.0
2008-09-04 17:24:00,89.572,89.658,89.565,89.643,48300000.0
2008-09-04 17:25:00,89.545,89.7,89.545,89.67,307700001.0
2008-09-04 17:26:00,89.67,89.67,89.65,89.67,221900000.0
2008-09-04 17:27:00,89.582,89.582,89.521,89.579,102700000.0
2008-09-04 17:28:00,89.54,89.55,89.53,89.54,24100000.0
2008-09-04 17:29:00,89.53,89.55,89.51,89.52,282900000.0
2008-09-04 17:30:00,89.52,89.52,89.405,89.405,376600000.0
2008-09-04 17:31:00,89.41,89.41,89.28,89.3,252600000.0
2008-09-04 17:32:00,89.285,89.309,89.229,89.262,397460001.0
2008-09-04 17:33:00,89.268,89.268,89.142,89.173,347680001.0
2008-09-04 17:34:00,89.22,89.25,89.19,89.24,190800000.0
2008-09-04 17:35:00,89.23,89.28,89.23,89.28,245600000.0
2008-09-04 17:36:00,89.28,89.33,89.28,89.33,137200000.0
2008-09-04 17:37:00,89.33,89.35,89.32,89.35,176600000.0
2008-09-04 17:38:00,89.36,89.44,89.36,89.4,101700000.0
2008-09-04 17:39:00,89.4,89.43,89.37,89.43,311300000.0
2008-09-04 17:40:00,89.43,89.47,89.42,89.46,389000000.0
2008-09-04 17:41:00,89.46,89.52,89.45,89.495,442500000.0
2008-09-04 17:42:00,89.5,89.51,89.48,89.49,301200000.0
2008-09-04 17:43:00,89.49,89.51,89.475,89.485,383500001.0
2008-09-04 17:44:00,89.48,89.485,89.445,89.445,420900001.0
2008-09-04 17:45:00,89.44,89.45,89.39,89.42,659500000.0
2008-09-04 17:46:00,89.41,89.42,89.39,89.42,405500000.0
2008-09-04 17:47:00,89.42,89.42,89.39,89.39,309800000.0
2008-09-04 17:48:00,89.4,89.4,89.33,89.35,326800000.0
2008-09-04 17:49:00,89.35,89.36,89.33,89.35,370700000.0
2008-09-04 17:50:00,89.35,89.37,89.315,89.315,706700000.0
2008-09-04 17:51:00,89.315,89.35,89.31,89.34,307700000.0
2008-09-04 17:52:00,89.34,89.37,89.32,89.365,365800000.0
2008-09-04 17:53:00,89.36,89.38,89.34,89.36,274900000.0
2008-09-04 17:54:00,89.37,89.37,89.3,89.33,203200000.0
2008-09-04 17:55:00,89.33,89.4,89.33,89.36,226600000.0
2008-09-04 17:56:00,89.36,89.38,89.36,89.37,425800000.0
2008-09-04 17:57:00,89.37,89.375,89.34,89.36,315100000.0
2008-09-04 17:58:00,89.36,89.38,89.35,89.37,284100000.0
2008-09-04 17:59:00,89.37,89.41,89.36,89.41,176800000.0
2008-09-04 18:00:00,89.4,89.42,89.4,89.41,82800000.0
2008-09-04 18:01:00,89.41,89.41,89.35,89.36,334600001.0
2008-09-04 18:02:00,89.36,89.41,89.36,89.39,363900001.0
2008-09-04 18:03:00,89.41,89.41,89.39,89.41,305800000.0
2008-09-04 18:04:00,89.41,89.42,89.38,89.385,328200000.0
2008-09-04 18:05:00,89.39,89.41,89.385,89.41,165300000.0
2008-09-04 18:06:00,89.41,89.46,89.41,89.46,230400001.0
2008-09-04 18:07:00,89.46,89.53,89.46,89.53,273000000.0
2008-09-04 18:08:00,89.53,89.58,89.53,89.58,220800000.0
2008-09-04 18:09:00,89.58,89.63,89.575,89.595,341200000.0
2008-09-04 18:10:00,89.6,89.605,89.55,89.56,192300001.0
2008-09-04 18:11:00,89.56,89.58,89.555,89.56,239100000.0
2008-09-04 18:12:00,89.555,89.58,89.55,89.55,78200000.0
2008-09-04 18:13:00,89.55,89.57,89.5,89.5,117900000.0
2008-09-04 18:14:00,89.5,89.52,89.5,89.5,119600000.0
2008-09-04 18:15:00,89.495,89.5,89.48,89.49,278900000.0
2008-09-04 18:16:00,89.48,89.52,89.47,89.505,269800003.0
2008-09-04 18:17:00,89.51,89.52,89.5,89.51,35000000.0
2008-09-04 18:18:00,89.51,89.515,89.5,89.5,29800000.0
2008-09-04 18:19:00,89.5,89.505,89.465,89.47,289300000.0
2008-09-04 18:20:00,89.465,89.475,89.455,89.46,206000000.0
2008-09-04 18:21:00,89.46,89.49,89.46,89.48,183400000.0
2008-09-04 18:22:00,89.49,89.49,89.455,89.46,192200000.0
2008-09-04 18:23:00,89.455,89.495,89.45,89.48,268900000.0
2008-09-04 18:24:00,89.475,89.51,89.46,89.51,166500000.0
2008-09-04 18:25:00,89.51,89.51,89.46,89.48,264800000.0
2008-09-04 18:26:00,89.47,89.47,89.45,89.47,186200000.0
2008-09-04 18:27:00,89.47,89.47,89.44,89.45,363500003.0
2008-09-04 18:28:00,89.45,89.455,89.44,89.455,63500000.0
2008-09-04 18:29:00,89.45,89.46,89.415,89.445,557300001.0
2008-09-04 18:30:00,89.45,89.46,89.405,89.405,214900000.0
2008-09-04 18:31:00,89.405,89.42,89.405,89.42,69100000.0
2008-09-04 18:32:00,89.415,89.415,89.39,89.39,186900001.0
2008-09-04 18:33:00,89.39,89.42,89.39,89.41,305500001.0
2008-09-04 18:34:00,89.4,89.4,89.35,89.4,414500000.0
2008-09-04 18:35:00,89.4,89.425,89.38,89.4,450100000.0
2008-09-04 18:36:00,89.4,89.4,89.375,89.39,148200000.0
2008-09-04 18:37:00,89.395,89.415,89.375,89.4,258900000.0
2008-09-04 18:38:00,89.4,89.43,89.395,89.4,273200001.0
2008-09-04 18:39:00,89.4,89.43,89.395,89.43,282300001.0
2008-09-04 18:40:00,89.43,89.45,89.42,89.425,500600003.0
2008-09-04 18:41:00,89.42,89.42,89.385,89.405,380100005.0
2008-09-04 18:42:00,89.4,89.41,89.395,89.41,197800000.0
2008-09-04 18:43:00,89.41,89.425,89.41,89.425,106800002.0
2008-09-04 18:44:00,89.425,89.425,89.405,89.42,370000001.0
2008-09-04 18:45:00,89.42,89.43,89.41,89.41,204900000.0
2008-09-04 18:46:00,89.41,89.42,89.41,89.41,92600000.0
2008-09-04 18:47:00,89.4,89.4,89.39,89.39,63200000.0
2008-09-04 18:48:00,89.39,89.39,89.36,89.37,153200000.0
2008-09-04 18:49:00,89.36,89.36,89.3,89.32,312600003.0
2008-09-04 18:50:00,89.32,89.32,89.29,89.3,135700000.0
2008-09-04 18:51:00,89.3,89.3,89.28,89.28,44400000.0
2008-09-04 18:52:00,89.27,89.285,89.26,89.28,401800003.0
2008-09-04 18:53:00,89.28,89.29,89.235,89.26,287400000.0
2008-09-04 18:54:00,89.26,89.28,89.24,89.28,206600000.0
2008-09-04 18:55:00,89.28,89.28,89.26,89.26,54900000.0
2008-09-04 18:56:00,89.26,89.28,89.18,89.205,286200000.0
2008-09-04 18:57:00,89.21,89.21,89.17,89.19,271700000.0
2008-09-04 18:58:00,89.19,89.2,89.08,89.09,437600000.0
2008-09-04 18:59:00,89.095,89.13,89.07,89.13,346700000.0
2008-09-04 19:00:00,89.13,89.135,89.1,89.11,139800000.0
2008-09-04 19:01:00,89.105,89.12,89.035,89.04,136200000.0
2008-09-04 19:02:00,89.04,89.07,89.03,89.07,385100001.0
2008-09-04 19:03:00,89.08,89.11,89.07,89.08,204900000.0
2008-09-04 19:04:00,89.09,89.12,89.08,89.115,55100000.0
2008-09-04 19:05:00,89.11,89.11,89.09,89.09,138500001.0
2008-09-04 19:06:00,89.1,89.1,89.045,89.045,195800002.0
2008-09-04 19:07:00,89.05,89.06,89.04,89.06,184400000.0
2008-09-04 19:08:00,89.07,89.08,89.055,89.07,103900000.0
2008-09-04 19:09:00,89.07,89.08,89.06,89.07,81800000.0
2008-09-04 19:10:00,89.07,89.07,89.07,89.07,11000000.0
2008-09-04 19:11:00,89.07,89.07,89.04,89.05,173900000.0
2008-09-04 19:12:00,89.05,89.05,88.96,88.985,363299999.0
2008-09-04 19:13:00,88.99,89.025,88.98,89.005,176900000.0
2008-09-04 19:14:00,89.01,89.02,88.975,89.01,60200000.0
2008-09-04 19:15:00,89.01,89.03,89.005,89.03,65400000.0
2008-09-04 19:16:00,89.03,89.04,89.01,89.02,104900000.0
2008-09-04 19:17:00,89.02,89.02,89.01,89.02,81700000.0
2008-09-04 19:18:00,89.02,89.02,88.95,88.96,90200000.0
2008-09-04 19:19:00,88.96,88.96,88.88,88.89,321500000.0
2008-09-04 19:20:00,88.885,88.905,88.87,88.89,155554000.0
2008-09-04 19:21:00,88.89,88.9,88.89,88.895,79340000.0
2008-09-04 19:22:00,88.9,88.9,88.88,88.9,172100000.0
2008-09-04 19:23:00,88.895,88.905,88.885,88.895,429300000.0
2008-09-04 19:24:00,88.885,88.93,88.885,88.91,315300000.0
2008-09-04 19:25:00,88.92,88.975,88.91,88.965,287900000.0
2008-09-04 19:26:00,88.95,88.965,88.92,88.94,460500000.0
2008-09-04 19:27:00,88.94,88.98,88.93,88.97,123200000.0
2008-09-04 19:28:00,88.93,88.96,88.9,88.94,303100000.0
2008-09-04 19:29:00,88.95,88.96,88.925,88.94,170400000.0
2008-09-04 19:30:00,88.94,88.98,88.91,88.93,341200001.0
2008-09-04 19:31:00,88.935,88.94,88.87,88.94,260700000.0
2008-09-04 19:32:00,88.93,88.95,88.92,88.93,199200000.0
2008-09-04 19:33:00,88.93,88.93,88.92,88.92,23300000.0
2008-09-04 19:34:00,88.92,88.95,88.91,88.94,122000000.0
2008-09-04 19:35:00,88.945,88.95,88.9,88.9,132100000.0
2008-09-04 19:36:00,88.9,88.94,88.89,88.94,211000000.0
2008-09-04 19:37:00,88.94,88.96,88.91,88.91,149500000.0
2008-09-04 19:38:00,88.92,88.92,88.87,88.875,74600000.0
2008-09-04 19:39:00,88.88,88.93,88.88,88.93,77700000.0
2008-09-04 19:40:00,88.93,88.93,88.9,88.9,60900000.0
2008-09-04 19:41:00,88.9,88.91,88.9,88.9,42300000.0
2008-09-04 19:42:00,88.9,88.91,88.89,88.9,53700000.0
2008-09-04 19:43:00,88.9,88.94,88.9,88.93,128200000.0
2008-09-04 19:44:00,88.94,88.94,88.9,88.91,112000000.0
2008-09-04 19:45:00,88.92,88.93,88.9,88.91,82900000.0
2008-09-04 19:46:00,88.9,88.98,88.9,88.94,128000000.0
2008-09-04 19:47:00,88.95,88.97,88.94,88.97,120700000.0
2008-09-04 19:48:00,88.97,89.01,88.96,89.0,97800000.0
2008-09-04 19:49:00,89.0,89.0,88.95,88.97,171900003.0
2008-09-04 19:50:00,88.955,88.955,88.92,88.92,31000000.0
2008-09-04 19:51:00,88.91,88.93,88.91,88.93,56500000.0
2008-09-04 19:52:00,88.925,88.94,88.92,88.94,127300000.0
2008-09-04 19:53:00,88.94,88.94,88.93,88.94,49200000.0
2008-09-04 19:54:00,88.94,88.94,88.925,88.93,85200000.0
2008-09-04 19:55:00,88.93,88.93,88.92,88.92,112000000.0
2008-09-04 19:56:00,88.92,88.93,88.92,88.93,48200000.0
2008-09-04 19:57:00,88.93,88.94,88.89,88.9,272200000.0
2008-09-04 19:58:00,88.9,88.9,88.87,88.9,133400000.0
2008-09-04 19:59:00,88.9,88.91,88.89,88.89,54800000.0
2008-09-04 20:00:00,88.89,88.92,88.84,88.86,112400000.0
2008-09-04 20:01:00,88.86,88.86,88.7,88.735,303000000.0
2008-09-04 20:02:00,88.73,88.745,88.67,88.69,130500000.0
2008-09-04 20:03:00,88.675,88.7,88.565,88.565,199300000.0
2008-09-04 20:04:00,88.565,88.63,88.535,88.63,142000000.0
2008-09-04 20:05:00,88.63,88.65,88.61,88.615,93900000.0
2008-09-04 20:06:00,88.61,88.65,88.595,88.61,147200000.0
2008-09-04 20:07:00,88.61,88.645,88.575,88.62,115600000.0
2008-09-04 20:08:00,88.62,88.62,88.56,88.57,148600000.0
2008-09-04 20:09:00,88.57,88.58,88.53,88.54,288700000.0
2008-09-04 20:10:00,88.545,88.55,88.48,88.5,206900000.0
2008-09-04 20:11:00,88.51,88.51,88.42,88.42,321000000.0
2008-09-04 20:12:00,88.42,88.42,88.325,88.36,297700000.0
2008-09-04 20:13:00,88.36,88.37,88.29,88.29,76800000.0
2008-09-04 20:14:00,88.3,88.35,88.3,88.315,103000000.0
2008-09-04 20:15:00,88.33,88.33,88.21,88.225,180600000.0
2008-09-04 20:16:00,88.22,88.32,88.21,88.32,139900000.0
2008-09-04 20:17:00,88.32,88.32,88.25,88.26,120100000.0
2008-09-04 20:18:00,88.26,88.29,88.225,88.285,306900000.0
2008-09-04 20:19:00,88.29,88.29,88.255,88.27,174500000.0
2008-09-04 20:20:00,88.27,88.28,88.23,88.23,102500000.0
2008-09-04 20:21:00,88.23,88.235,88.185,88.185,254300000.0
2008-09-04 20:22:00,88.185,88.2,88.13,88.15,158100000.0
2008-09-04 20:23:00,88.16,88.16,88.1,88.1,139500000.0
2008-09-04 20:24:00,88.1,88.1,88.03,88.05,159800000.0
2008-09-04 20:25:00,88.05,88.1,88.04,88.08,91200000.0
2008-09-04 20:26:00,88.1,88.14,88.08,88.11,160100000.0
2008-09-04 20:27:00,88.11,88.19,88.1,88.18,180400000.0
2008-09-04 20:28:00,88.18,88.3,88.18,88.3,151340000.0
2008-09-04 20:29:00,88.29,88.29,88.26,88.27,81354000.0
2008-09-04 20:30:00,88.27,88.28,88.25,88.25,83800000.0
2008-09-04 20:31:00,88.26,88.27,88.25,88.26,56400000.0
2008-09-04 20:32:00,88.27,88.28,88.25,88.27,55202000.0
2008-09-04 20:33:00,88.27,88.33,88.26,88.33,90000000.0
2008-09-04 20:34:00,88.33,88.39,88.33,88.375,107254000.0
2008-09-04 20:35:00,88.38,88.38,88.35,88.38,78500000.0
2008-09-04 20:36:00,88.375,88.395,88.35,88.39,231400000.0
2008-09-04 20:37:00,88.39,88.39,88.33,88.34,71000000.0
2008-09-04 20:38:00,88.34,88.4,88.33,88.38,80300000.0
2008-09-04 20:39:00,88.39,88.4,88.33,88.35,67000000.0
2008-09-04 20:40:00,88.35,88.39,88.35,88.37,94500000.0
2008-09-04 20:41:00,88.37,88.38,88.36,88.36,77700000.0
2008-09-04 20:42:00,88.36,88.37,88.33,88.33,32000000.0
2008-09-04 20:43:00,88.33,88.33,88.32,88.32,18300000.0
2008-09-04 20:44:00,88.32,88.32,88.29,88.31,49400000.0
2008-09-04 20:45:00,88.31,88.31,88.26,88.26,24600000.0
2008-09-04 20:46:00,88.26,88.28,88.23,88.24,52900000.0
2008-09-04 20:47:00,88.24,88.26,88.23,88.25,27800000.0
2008-09-04 20:48:00,88.23,88.28,88.23,88.28,33000000.0
2008-09-04 20:49:00,88.27,88.27,88.25,88.25,24800000.0
2008-09-04 20:50:00,88.25,88.25,88.25,88.25,8000000.0
2008-09-04 20:51:00,88.25,88.25,88.22,88.23,57120000.0
2008-09-04 20:52:00,88.225,88.25,88.225,88.25,43674000.0
2008-09-04 20:53:00,88.23,88.25,88.2,88.2,36280000.0
2008-09-04 20:54:00,88.2,88.2,88.11,88.14,166754000.0
2008-09-04 20:55:00,88.14,88.15,88.12,88.13,135600000.0
2008-09-04 20:56:00,88.13,88.17,88.13,88.15,136700000.0
2008-09-04 20:57:00,88.15,88.19,88.15,88.19,170700000.0
2008-09-04 20:58:00,88.185,88.185,88.09,88.11,190100000.0
2008-09-04 20:59:00,88.1,88.11,88.0,88.01,464054000.0
2008-09-04 21:00:00,88.02,88.04,88.0,88.0,166562000.0
2008-09-04 21:01:00,88.01,88.06,88.01,88.04,100800000.0
2008-09-04 21:02:00,88.04,88.07,88.03,88.07,74800000.0
2008-09-04 21:03:00,88.07,88.08,88.055,88.08,44840000.0
2008-09-04 21:04:00,88.065,88.19,88.06,88.19,79280000.0
2008-09-04 21:05:00,88.19,88.2,88.155,88.18,102700000.0
2008-09-04 21:06:00,88.18,88.23,88.18,88.22,46300000.0
2008-09-04 21:07:00,88.2,88.21,88.15,88.16,125900000.0
2008-09-04 21:08:00,88.16,88.16,88.15,88.15,29600000.0
2008-09-04 21:09:00,88.15,88.15,88.11,88.11,63100000.0
2008-09-04 21:10:00,88.11,88.11,88.0,88.04,246940000.0
2008-09-04 21:11:00,88.05,88.16,88.05,88.13,219400000.0
2008-09-04 21:12:00,88.13,88.22,88.11,88.22,118300000.0
2008-09-04 21:13:00,88.22,88.23,88.205,88.22,65100000.0
2008-09-04 21:14:00,88.22,88.33,88.22,88.33,120854000.0
2008-09-04 21:15:00,88.33,88.33,88.31,88.32,80500000.0
2008-09-04 21:16:00,88.32,88.34,88.31,88.32,66900000.0
2008-09-04 21:17:00,88.32,88.33,88.3,88.31,92500000.0
2008-09-04 21:18:00,88.31,88.31,88.29,88.3,139300000.0
2008-09-04 21:19:00,88.3,88.3,88.26,88.26,29000000.0
2008-09-04 21:20:00,88.25,88.26,88.24,88.26,48400000.0
2008-09-04 21:21:00,88.26,88.27,88.24,88.25,28000000.0
2008-09-04 21:22:00,88.26,88.26,88.23,88.23,33000000.0
2008-09-04 21:23:00,88.23,88.23,88.2,88.2,30000000.0
2008-09-04 21:24:00,88.21,88.21,88.19,88.2,29200000.0
2008-09-04 21:25:00,88.21,88.23,88.2,88.22,16800000.0
2008-09-04 21:26:00,88.22,88.22,88.21,88.21,17000000.0
2008-09-04 21:27:00,88.21,88.25,88.21,88.25,23000000.0
2008-09-04 21:28:00,88.25,88.27,88.25,88.27,17000000.0
2008-09-04 21:29:00,88.26,88.27,88.26,88.27,7000000.0
2008-09-04 21:30:00,88.26,88.28,88.25,88.27,60700000.0
2008-09-04 21:31:00,88.27,88.28,88.25,88.25,44800000.0
2008-09-04 21:32:00,88.25,88.25,88.21,88.22,93120000.0
2008-09-04 21:33:00,88.22,88.23,88.22,88.23,15200000.0
2008-09-04 21:34:00,88.23,88.32,88.23,88.31,221000000.0
2008-09-04 21:35:00,88.32,88.32,88.3,88.32,18000000.0
2008-09-04 21:36:00,88.32,88.32,88.3,88.32,34800000.0
2008-09-04 21:37:00,88.32,88.37,88.32,88.36,109654000.0
2008-09-04 21:38:00,88.355,88.38,88.355,88.37,39400000.0
2008-09-04 21:39:00,88.365,88.37,88.3,88.31,123600000.0
2008-09-04 21:40:00,88.31,88.32,88.285,88.32,67800000.0
2008-09-04 21:41:00,88.32,88.33,88.27,88.29,111500000.0
2008-09-04 21:42:00,88.29,88.34,88.29,88.33,76600000.0
2008-09-04 21:43:00,88.33,88.33,88.28,88.29,78600000.0
2008-09-04 21:44:00,88.28,88.3,88.27,88.28,40200000.0
2008-09-04 21:45:00,88.27,88.27,88.24,88.26,253800000.0
2008-09-04 21:46:00,88.26,88.28,88.26,88.27,66100000.0
2008-09-04 21:47:00,88.27,88.29,88.25,88.27,92500000.0
2008-09-04 21:48:00,88.27,88.29,88.27,88.29,17400000.0
2008-09-04 21:49:00,88.28,88.28,88.26,88.27,52000000.0
2008-09-04 21:50:00,88.26,88.27,88.26,88.27,11000000.0
2008-09-04 21:51:00,88.27,88.27,88.26,88.27,20600000.0
2008-09-04 21:52:00,88.27,88.27,88.24,88.25,90000000.0
2008-09-04 21:53:00,88.25,88.25,88.24,88.24,20600000.0
2008-09-04 21:54:00,88.24,88.25,88.205,88.22,75054000.0
2008-09-04 21:55:00,88.23,88.24,88.205,88.24,42854000.0
2008-09-04 21:56:00,88.25,88.27,88.235,88.26,92308000.0
2008-09-04 21:57:00,88.26,88.27,88.25,88.26,14000000.0
2008-09-04 21:58:00,88.24,88.245,88.24,88.24,130900000.0
2008-09-04 21:59:00,88.25,88.27,88.22,88.22,85254000.0
2008-09-04 22:00:00,88.21,88.24,88.21,88.22,76200000.0
2008-09-04 22:01:00,88.22,88.22,88.22,88.22,153600000.0
2008-09-04 22:02:00,88.22,88.22,88.19,88.19,130080000.0
2008-09-04 22:03:00,88.19,88.19,88.14,88.15,100700000.0
2008-09-04 22:04:00,88.15,88.15,88.12,88.13,94300000.0
2008-09-04 22:05:00,88.13,88.13,88.09,88.11,106400000.0
2008-09-04 22:06:00,88.11,88.13,88.08,88.11,53300000.0
2008-09-04 22:07:00,88.11,88.13,88.11,88.13,66600000.0
2008-09-04 22:08:00,88.13,88.16,88.13,88.16,66600000.0
2008-09-04 22:09:00,88.15,88.16,88.13,88.15,145200000.0
2008-09-04 22:10:00,88.15,88.18,88.15,88.17,21400000.0
2008-09-04 22:11:00,88.17,88.17,88.17,88.17,5000000.0
2008-09-04 22:12:00,88.17,88.17,88.12,88.14,93940000.0
2008-09-04 22:13:00,88.14,88.16,88.135,88.16,104208000.0
2008-09-04 22:14:00,88.16,88.17,88.135,88.15,122400000.0
2008-09-04 22:15:00,88.15,88.15,88.09,88.095,100099999.0
2008-09-04 22:16:00,88.095,88.145,88.095,88.12,132700000.0
2008-09-04 22:17:00,88.12,88.14,88.12,88.14,83100000.0
2008-09-04 22:18:00,88.14,88.15,88.14,88.15,33000000.0
2008-09-04 22:19:00,88.14,88.21,88.135,88.21,113654000.0
2008-09-04 22:20:00,88.195,88.26,88.195,88.24,216200000.0
2008-09-04 22:21:00,88.23,88.23,88.21,88.22,70000000.0
2008-09-04 22:22:00,88.22,88.22,88.16,88.16,161400000.0
2008-09-04 22:23:00,88.16,88.16,88.135,88.16,120100000.0
2008-09-04 22:24:00,88.16,88.16,88.11,88.13,197800000.0
2008-09-04 22:25:00,88.13,88.14,88.06,88.14,171300000.0
2008-09-04 22:26:00,88.14,88.14,88.05,88.05,374308000.0
2008-09-04 22:27:00,88.05,88.05,88.0,88.02,125100000.0
2008-09-04 22:28:00,88.02,88.04,87.965,88.015,258700000.0
2008-09-04 22:29:00,88.02,88.03,87.99,88.005,206700000.0
2008-09-04 22:30:00,88.005,88.04,88.0,88.02,139000000.0
2008-09-04 22:31:00,88.02,88.08,88.02,88.08,67800000.0
2008-09-04 22:32:00,88.08,88.08,88.04,88.04,94500000.0
2008-09-04 22:33:00,88.03,88.06,88.03,88.06,55900000.0
2008-09-04 22:34:00,88.06,88.07,88.05,88.05,23400000.0
2008-09-04 22:35:00,88.05,88.05,88.05,88.05,13800000.0
2008-09-04 22:36:00,88.05,88.05,88.025,88.05,9040000.0
2008-09-04 22:37:00,88.05,88.05,88.015,88.05,30800000.0
2008-09-04 22:38:00,88.05,88.05,88.04,88.05,37100000.0
2008-09-04 22:39:00,88.05,88.07,88.03,88.06,214100000.0
2008-09-04 22:40:00,88.05,88.055,88.03,88.03,153400000.0
2008-09-04 22:41:00,88.04,88.045,88.01,88.04,223000000.0
2008-09-04 22:42:00,88.035,88.05,88.03,88.04,48800000.0
2008-09-04 22:43:00,88.04,88.07,88.02,88.035,148400000.0
2008-09-04 22:44:00,88.03,88.065,88.025,88.065,159800000.0
2008-09-04 22:45:00,88.055,88.08,88.055,88.08,99954000.0
2008-09-04 22:46:00,88.08,88.11,88.065,88.11,146700000.0
2008-09-04 22:47:00,88.11,88.15,88.085,88.13,444800000.0
2008-09-04 22:48:00,88.13,88.14,88.1,88.11,135654000.0
2008-09-04 22:49:00,88.115,88.14,88.105,88.12,272700000.0
2008-09-04 22:50:00,88.12,88.125,88.11,88.12,188700000.0
2008-09-04 22:51:00,88.12,88.15,88.12,88.125,189600000.0
2008-09-04 22:52:00,88.12,88.125,88.095,88.1,287100000.0
2008-09-04 22:53:00,88.1,88.185,88.09,88.17,164300000.0
2008-09-04 22:54:00,88.17,88.17,88.08,88.105,389100000.0
2008-09-04 22:55:00,88.105,88.125,88.08,88.12,168900000.0
2008-09-04 22:56:00,88.12,88.12,88.06,88.08,139400000.0
2008-09-04 22:57:00,88.09,88.09,88.06,88.075,87700000.0
2008-09-04 22:58:00,88.075,88.1,88.075,88.1,103100000.0
2008-09-04 22:59:00,88.1,88.1,88.08,88.08,19900000.0
2008-09-04 23:00:00,88.07,88.07,88.05,88.05,601300022.0
2008-09-04 23:01:00,88.05,88.11,88.05,88.11,174800004.0
2008-09-04 23:02:00,88.11,88.13,88.07,88.07,262200003.0
2008-09-04 23:03:00,88.07,88.07,88.05,88.06,150000001.0
2008-09-04 23:04:00,88.06,88.08,88.05,88.05,415800002.0
2008-09-04 23:05:00,88.05,88.05,88.03,88.05,443000001.0
2008-09-04 23:06:00,88.05,88.05,88.0,88.01,176000000.0
2008-09-04 23:07:00,88.01,88.02,87.98,87.99,152200000.0
2008-09-04 23:08:00,87.99,88.01,87.98,88.01,204400001.0
2008-09-04 23:09:00,88.0,88.0,87.98,87.98,59000000.0
2008-09-04 23:10:00,87.97,87.99,87.94,87.97,608499994.0
2008-09-04 23:11:00,87.98,87.98,87.87,87.87,528299995.0
2008-09-04 23:12:00,87.87,87.91,87.745,87.8,686399999.0
2008-09-04 23:13:00,87.8,87.8,87.705,87.705,586100000.0
2008-09-04 23:14:00,87.71,87.74,87.685,87.7,631800001.0
2008-09-04 23:15:00,87.7,87.76,87.67,87.71,818899996.0
2008-09-04 23:16:00,87.73,87.75,87.62,87.62,388400000.0
2008-09-04 23:17:00,87.62,87.62,87.32,87.4,896600000.0
2008-09-04 23:18:00,87.4,87.43,87.28,87.39,1173899994.0
2008-09-04 23:19:00,87.39,87.43,87.22,87.32,1317300000.0
2008-09-04 23:20:00,87.34,87.34,87.08,87.09,644200000.0
2008-09-04 23:21:00,87.132,87.132,86.9,86.93,823900000.0
2008-09-04 23:22:00,86.93,86.94,86.86,86.86,1012200000.0
2008-09-04 23:23:00,86.87,86.88,86.61,86.78,1206200000.0
2008-09-04 23:24:00,86.73,86.81,86.68,86.68,940199998.0
2008-09-04 23:25:00,86.69,86.79,86.68,86.79,740600000.0
2008-09-04 23:26:00,86.79,86.86,86.78,86.82,1069600000.0
2008-09-04 23:27:00,86.82,86.95,86.82,86.85,717000000.0
2008-09-04 23:28:00,86.85,86.87,86.64,86.73,819900000.0
2008-09-04 23:29:00,86.73,86.83,86.64,86.71,758600000.0
2008-09-04 23:30:00,86.71,86.77,86.54,86.68,975599998.0
2008-09-04 23:31:00,86.68,86.7,86.58,86.63,1291099999.0
2008-09-04 23:32:00,86.63,86.81,86.63,86.78,764400000.0
2008-09-04 23:33:00,86.77,86.79,86.68,86.79,660900000.0
2008-09-04 23:34:00,86.79,87.14,86.79,86.99,708000000.0
2008-09-04 23:35:00,86.99,87.06,86.87,86.97,1059100000.0
2008-09-04 23:36:00,86.97,87.03,86.85,86.92,915400000.0
2008-09-04 23:37:00,86.91,86.93,86.83,86.89,553800000.0
2008-09-04 23:38:00,86.89,86.89,86.78,86.83,429900000.0
2008-09-04 23:39:00,86.83,86.96,86.82,86.94,592299999.0
2008-09-04 23:40:00,86.94,87.05,86.94,87.02,315100000.0
2008-09-04 23:41:00,87.05,87.08,86.85,86.85,718600000.0
2008-09-04 23:42:00,86.85,86.92,86.85,86.9,787299999.0
2008-09-04 23:43:00,86.95,86.95,86.91,86.94,377600000.0
2008-09-04 23:44:00,86.94,87.06,86.94,87.0,399500000.0
2008-09-04 23:45:00,87.04,87.12,87.02,87.07,315300000.0
2008-09-04 23:46:00,87.06,87.09,86.96,87.04,394999999.0
2008-09-04 23:47:00,87.02,87.07,86.95,86.95,470100000.0
2008-09-04 23:48:00,86.95,86.95,86.89,86.91,163100000.0
2008-09-04 23:49:00,86.91,86.95,86.91,86.94,178199999.0
2008-09-04 23:50:00,86.94,86.94,86.79,86.79,751599998.0
2008-09-04 23:51:00,86.78,86.87,86.77,86.85,696899999.0
2008-09-04 23:52:00,86.87,86.87,86.85,86.85,288100000.0
2008-09-04 23:53:00,86.85,86.85,86.85,86.85,172800000.0
2008-09-04 23:54:00,86.85,86.85,86.85,86.85,259200000.0
2008-09-04 23:55:00,86.85,86.89,86.84,86.86,428800000.0
2008-09-04 23:56:00,86.86,86.91,86.86,86.87,270500000.0
2008-09-04 23:57:00,86.87,86.88,86.86,86.86,399800000.0
2008-09-04 23:58:00,86.85,86.85,86.71,86.74,469200000.0
2008-09-04 23:59:00,86.74,86.78,86.7,86.73,301000000.0
2008-09-05 00:00:00,86.72,86.75,86.66,86.73,747400000.0
2008-09-05 00:01:00,86.74,86.75,86.58,86.59,557000001.0
2008-09-05 00:02:00,86.58,86.58,86.45,86.45,634400000.0
2008-09-05 00:03:00,86.45,86.535,86.45,86.49,427000000.0
2008-09-05 00:04:00,86.495,86.53,86.43,86.46,229200000.0
2008-09-05 00:05:00,86.46,86.46,86.29,86.31,1003000003.0
2008-09-05 00:06:00,86.31,86.36,86.11,86.11,700700004.0
2008-09-05 00:07:00,86.13,86.13,85.99,86.02,853800003.0
2008-09-05 00:08:00,86.02,86.09,86.02,86.09,416100000.0
2008-09-05 00:09:00,86.09,86.1,85.97,86.07,928300001.0
2008-09-05 00:10:00,86.07,86.12,85.97,86.03,1693500002.0
2008-09-05 00:11:00,86.02,86.145,85.98,86.01,901000004.0
2008-09-05 00:12:00,86.105,86.11,85.83,85.84,1100000009.0
2008-09-05 00:13:00,85.86,86.1,85.86,86.06,1190000010.0
2008-09-05 00:14:00,86.07,86.28,86.07,86.25,1612400023.0
2008-09-05 00:15:00,86.25,86.285,86.16,86.21,708800005.0
2008-09-05 00:16:00,86.21,86.21,85.97,86.055,712000001.0
2008-09-05 00:17:00,86.055,86.11,85.9,86.04,1079800003.0
2008-09-05 00:18:00,86.02,86.11,85.99,86.1,733300004.0
2008-09-05 00:19:00,86.1,86.12,86.03,86.11,967700008.0
2008-09-05 00:20:00,86.11,86.14,86.05,86.12,622900005.0
2008-09-05 00:21:00,86.12,86.12,86.0,86.05,1137300020.0
2008-09-05 00:22:00,86.05,86.08,86.01,86.06,1317400011.0
2008-09-05 00:23:00,86.06,86.1,86.01,86.1,1594000011.0
2008-09-05 00:24:00,86.1,86.19,86.07,86.18,1228800008.0
2008-09-05 00:25:00,86.18,86.21,86.08,86.11,1055000003.0
2008-09-05 00:26:00,86.11,86.19,86.06,86.16,1045400004.0
2008-09-05 00:27:00,86.18,86.18,86.1,86.14,881000005.0
2008-09-05 00:28:00,86.14,86.18,86.13,86.18,1066400003.0
2008-09-05 00:29:00,86.18,86.29,86.18,86.28,890200002.0
2008-09-05 00:30:00,86.28,86.28,86.28,86.28,55000000.0
2008-09-05 00:31:00,86.28,86.31,86.27,86.27,917900005.0
2008-09-05 00:32:00,86.27,86.31,86.27,86.3,524800005.0
2008-09-05 00:33:00,86.3,86.3,86.22,86.24,745000017.0
2008-09-05 00:34:00,86.26,86.37,86.26,86.36,774400006.0
2008-09-05 00:35:00,86.37,86.41,86.33,86.41,527000015.0
2008-09-05 00:36:00,86.41,86.41,86.3,86.35,836500003.0
2008-09-05 00:37:00,86.345,86.41,86.33,86.39,706300014.0
2008-09-05 00:38:00,86.39,86.47,86.39,86.43,963400034.0
2008-09-05 00:39:00,86.43,86.48,86.38,86.44,1221000012.0
2008-09-05 00:40:00,86.44,86.44,86.4,86.41,734000030.0
2008-09-05 00:41:00,86.43,86.52,86.41,86.51,1082600005.0
2008-09-05 00:42:00,86.51,86.58,86.49,86.58,878400014.0
2008-09-05 00:43:00,86.58,86.64,86.56,86.64,1082600012.0
2008-09-05 00:44:00,86.64,86.68,86.63,86.68,1045500016.0
2008-09-05 00:45:00,86.68,86.75,86.64,86.74,1032500014.0
2008-09-05 00:46:00,86.74,86.76,86.69,86.69,952000025.0
2008-09-05 00:47:00,86.69,86.77,86.63,86.77,1222900018.0
2008-09-05 00:48:00,86.77,86.86,86.77,86.85,1005800009.0
2008-09-05 00:49:00,86.85,86.87,86.82,86.84,860400008.0
2008-09-05 00:50:00,86.84,86.84,86.77,86.79,1094300007.0
2008-09-05 00:51:00,86.79,86.81,86.77,86.81,748100007.0
2008-09-05 00:52:00,86.8,86.92,86.79,86.88,1410300010.0
2008-09-05 00:53:00,86.88,87.0,86.88,87.0,825700003.0
2008-09-05 00:54:00,87.0,87.05,86.99,87.01,599300009.0
2008-09-05 00:55:00,87.01,87.06,87.0,87.06,820699999.0
2008-09-05 00:56:00,87.06,87.15,87.04,87.07,942100014.0
2008-09-05 00:57:00,87.07,87.1,86.98,87.08,1271200009.0
2008-09-05 00:58:00,87.08,87.2,87.04,87.18,1029700021.0
2008-09-05 00:59:00,87.18,87.33,87.17,87.33,1149900003.0
2008-09-05 01:00:00,87.33,87.42,87.29,87.38,935500000.0
2008-09-05 01:01:00,87.38,87.38,87.26,87.28,658200009.0
2008-09-05 01:02:00,87.27,87.27,87.16,87.18,1267100008.0
2008-09-05 01:03:00,87.17,87.17,87.02,87.08,1128700023.0
2008-09-05 01:04:00,87.08,87.08,86.96,87.02,1163000006.0
2008-09-05 01:05:00,87.02,87.05,86.95,87.01,837300008.0
2008-09-05 01:06:00,87.01,87.1,87.0,87.07,761600008.0
2008-09-05 01:07:00,87.09,87.14,87.09,87.11,578400004.0
2008-09-05 01:08:00,87.13,87.18,87.1,87.16,681000001.0
2008-09-05 01:09:00,87.15,87.18,87.12,87.18,571100010.0
2008-09-05 01:10:00,87.17,87.23,87.17,87.2,1010700024.0
2008-09-05 01:11:00,87.2,87.24,87.18,87.23,644200016.0
2008-09-05 01:12:00,87.23,87.27,87.09,87.09,641400011.0
2008-09-05 01:13:00,87.09,87.12,87.05,87.08,224200000.0
2008-09-05 01:14:00,87.07,87.07,86.99,87.0,692400001.0
2008-09-05 01:15:00,87.0,87.11,87.0,87.09,770900006.0
2008-09-05 01:16:00,87.08,87.14,87.07,87.13,589500004.0
2008-09-05 01:17:00,87.11,87.22,87.11,87.19,1231400016.0
2008-09-05 01:18:00,87.19,87.27,87.16,87.27,1207600028.0
2008-09-05 01:19:00,87.27,87.27,87.21,87.23,563700008.0
2008-09-05 01:20:00,87.23,87.26,87.2,87.26,756200021.0
2008-09-05 01:21:00,87.26,87.26,87.19,87.19,313200001.0
2008-09-05 01:22:00,87.19,87.2,87.1,87.17,788200009.0
2008-09-05 01:23:00,87.18,87.21,87.16,87.2,528400014.0
2008-09-05 01:24:00,87.22,87.25,87.08,87.09,882300011.0
2008-09-05 01:25:00,87.08,87.08,86.94,86.98,1448300012.0
2008-09-05 01:26:00,86.98,86.98,86.87,86.93,1253300025.0
2008-09-05 01:27:00,86.92,86.94,86.85,86.92,625100020.0
2008-09-05 01:28:00,86.91,86.92,86.88,86.91,491100007.0
2008-09-05 01:29:00,86.91,86.95,86.89,86.92,603500001.0
2008-09-05 01:30:00,86.92,87.0,86.92,86.99,497600002.0
2008-09-05 01:31:00,86.98,86.98,86.96,86.97,159600002.0
2008-09-05 01:32:00,86.97,87.02,86.97,87.01,473800011.0
2008-09-05 01:33:00,87.01,87.03,87.01,87.01,141100003.0
2008-09-05 01:34:00,87.02,87.09,87.02,87.09,446500010.0
2008-09-05 01:35:00,87.09,87.2,87.09,87.12,1258900017.0
2008-09-05 01:36:00,87.13,87.17,87.1,87.17,871000016.0
2008-09-05 01:37:00,87.17,87.19,87.14,87.19,963300009.0
2008-09-05 01:38:00,87.19,87.19,87.11,87.11,689300008.0
2008-09-05 01:39:00,87.11,87.16,87.09,87.15,775400009.0
2008-09-05 01:40:00,87.15,87.17,87.13,87.13,685200004.0
2008-09-05 01:41:00,87.13,87.195,87.11,87.19,855554008.0
2008-09-05 01:42:00,87.19,87.19,87.03,87.06,910400015.0
2008-09-05 01:43:00,87.06,87.06,86.98,86.99,791600017.0
2008-09-05 01:44:00,87.0,87.01,86.85,86.93,995100013.0
2008-09-05 01:45:00,86.92,86.94,86.82,86.86,1315100037.0
2008-09-05 01:46:00,86.86,86.965,86.86,86.96,862100012.0
2008-09-05 01:47:00,86.96,87.01,86.89,87.0,1238700019.0
2008-09-05 01:48:00,87.0,87.02,86.86,86.88,746600007.0
2008-09-05 01:49:00,86.86,86.96,86.86,86.95,835700007.0
2008-09-05 01:50:00,86.93,86.95,86.88,86.93,975000022.0
2008-09-05 01:51:00,86.93,86.97,86.92,86.95,1191900031.0
2008-09-05 01:52:00,86.95,86.985,86.95,86.97,859800012.0
2008-09-05 01:53:00,86.97,87.0,86.92,86.92,648200016.0
2008-09-05 01:54:00,86.93,87.03,86.9,87.01,725000014.0
2008-09-05 01:55:00,87.01,87.01,86.89,86.89,222300000.0
2008-09-05 01:56:00,86.895,86.9,86.86,86.865,861600017.0
2008-09-05 01:57:00,86.85,86.88,86.83,86.83,845700019.0
2008-09-05 01:58:00,86.83,86.83,86.8,86.81,824000014.0
2008-09-05 01:59:00,86.81,86.845,86.77,86.77,1028100025.0
2008-09-05 02:00:00,86.77,86.815,86.72,86.78,462900004.0
2008-09-05 02:01:00,86.78,86.83,86.73,86.83,1001300009.0
2008-09-05 02:02:00,86.83,86.95,86.79,86.95,1300900014.0
2008-09-05 02:03:00,86.95,86.98,86.93,86.96,433700000.0
2008-09-05 02:04:00,86.96,86.97,86.94,86.96,269200004.0
2008-09-05 02:05:00,86.96,86.99,86.92,86.96,370400003.0
2008-09-05 02:06:00,86.95,86.99,86.95,86.98,325500009.0
2008-09-05 02:07:00,86.98,86.99,86.97,86.99,204300005.0
2008-09-05 02:08:00,86.98,87.0,86.94,86.95,312500006.0
2008-09-05 02:09:00,86.96,86.96,86.91,86.95,686300013.0
2008-09-05 02:10:00,86.95,87.02,86.94,87.02,674800014.0
2008-09-05 02:11:00,87.03,87.04,86.99,86.99,479800005.0
2008-09-05 02:12:00,86.99,87.02,86.99,87.0,328100002.0
2008-09-05 02:13:00,87.0,87.01,86.92,86.95,603600001.0
2008-09-05 02:14:00,86.945,87.01,86.93,86.95,555900011.0
2008-09-05 02:15:00,86.95,87.03,86.95,87.02,350400006.0
2008-09-05 02:16:00,87.03,87.04,87.01,87.01,247300000.0
2008-09-05 02:17:00,87.01,87.03,86.985,87.02,155300000.0
2008-09-05 02:18:00,87.03,87.06,87.01,87.05,345400003.0
2008-09-05 02:19:00,87.05,87.13,87.03,87.11,437100004.0
2008-09-05 02:20:00,87.11,87.12,87.1,87.1,90000000.0
2008-09-05 02:21:00,87.1,87.1,86.94,86.94,149099999.0
2008-09-05 02:22:00,86.94,86.96,86.89,86.955,190500001.0
2008-09-05 02:23:00,86.955,86.98,86.94,86.98,79300000.0
2008-09-05 02:24:00,86.98,86.98,86.92,86.93,99700000.0
2008-09-05 02:25:00,86.93,86.97,86.93,86.96,187400000.0
2008-09-05 02:26:00,86.96,86.98,86.96,86.98,184700000.0
2008-09-05 02:27:00,86.98,87.0,86.96,86.96,322000002.0
2008-09-05 02:28:00,86.96,86.97,86.95,86.965,198500001.0
2008-09-05 02:29:00,86.965,86.965,86.93,86.93,323899999.0
2008-09-05 02:30:00,86.94,86.985,86.93,86.97,495100006.0
2008-09-05 02:31:00,86.96,86.98,86.94,86.96,430600009.0
2008-09-05 02:32:00,86.96,86.965,86.94,86.96,213800000.0
2008-09-05 02:33:00,86.96,86.98,86.93,86.95,231600001.0
2008-09-05 02:34:00,86.95,86.955,86.91,86.925,651100010.0
2008-09-05 02:35:00,86.93,86.94,86.9,86.905,560500005.0
2008-09-05 02:36:00,86.89,86.905,86.865,86.905,283000003.0
2008-09-05 02:37:00,86.9,86.97,86.89,86.94,513000006.0
2008-09-05 02:38:00,86.95,86.995,86.92,86.955,719400011.0
2008-09-05 02:39:00,86.955,86.97,86.93,86.97,426300008.0
2008-09-05 02:40:00,86.97,86.99,86.96,86.98,648900007.0
2008-09-05 02:41:00,86.98,86.995,86.97,86.995,264400008.0
2008-09-05 02:42:00,87.0,87.01,86.99,86.99,368900003.0
2008-09-05 02:43:00,86.99,87.01,86.98,87.005,701700010.0
2008-09-05 02:44:00,87.005,87.07,87.0,87.07,851900020.0
2008-09-05 02:45:00,87.07,87.1,87.06,87.09,799600014.0
2008-09-05 02:46:00,87.09,87.1,87.07,87.08,480300002.0
2008-09-05 02:47:00,87.08,87.1,87.06,87.1,735400012.0
2008-09-05 02:48:00,87.105,87.105,87.06,87.1,401000003.0
2008-09-05 02:49:00,87.1,87.14,87.09,87.13,725700015.0
2008-09-05 02:50:00,87.14,87.16,87.12,87.13,756100015.0
2008-09-05 02:51:00,87.13,87.15,87.13,87.13,176500003.0
2008-09-05 02:52:00,87.13,87.15,87.065,87.14,493400004.0
2008-09-05 02:53:00,87.14,87.15,87.11,87.11,556400004.0
2008-09-05 02:54:00,87.11,87.15,87.095,87.15,629000006.0
2008-09-05 02:55:00,87.15,87.155,87.12,87.155,730800013.0
2008-09-05 02:56:00,87.15,87.17,87.13,87.15,769900012.0
2008-09-05 02:57:00,87.145,87.155,87.13,87.14,404800009.0
2008-09-05 02:58:00,87.135,87.14,87.105,87.11,200899999.0
2008-09-05 02:59:00,87.11,87.11,87.05,87.07,474000009.0
2008-09-05 03:00:00,87.07,87.09,87.065,87.08,569100007.0
2008-09-05 03:01:00,87.08,87.08,87.06,87.07,309100005.0
2008-09-05 03:02:00,87.06,87.07,87.04,87.05,968300015.0
2008-09-05 03:03:00,87.05,87.07,87.05,87.07,76500001.0
2008-09-05 03:04:00,87.07,87.08,86.975,86.98,842200014.0
2008-09-05 03:05:00,86.98,86.99,86.97,86.97,385200007.0
2008-09-05 03:06:00,86.97,87.0,86.97,86.985,786100017.0
2008-09-05 03:07:00,86.98,86.99,86.96,86.97,959400012.0
2008-09-05 03:08:00,86.97,87.02,86.95,86.95,482100005.0
2008-09-05 03:09:00,86.95,86.98,86.94,86.98,1017900010.0
2008-09-05 03:10:00,86.98,86.99,86.93,86.94,469800003.0
2008-09-05 03:11:00,86.94,86.98,86.925,86.97,444200000.0
2008-09-05 03:12:00,86.97,87.03,86.945,86.97,743600003.0
2008-09-05 03:13:00,86.97,86.99,86.94,86.94,734600012.0
2008-09-05 03:14:00,86.94,87.0,86.94,86.98,818500008.0
2008-09-05 03:15:00,86.98,87.01,86.975,87.0,653400004.0
2008-09-05 03:16:00,87.0,87.02,86.95,86.99,910900007.0
2008-09-05 03:17:00,86.99,87.05,86.99,87.01,1185100017.0
2008-09-05 03:18:00,87.02,87.08,87.02,87.07,685800007.0
2008-09-05 03:19:00,87.07,87.09,87.05,87.07,636300005.0
2008-09-05 03:20:00,87.07,87.1,87.07,87.085,621500003.0
2008-09-05 03:21:00,87.09,87.2,87.09,87.19,720800006.0
2008-09-05 03:22:00,87.18,87.27,87.18,87.26,312800001.0
2008-09-05 03:23:00,87.26,87.31,87.24,87.28,628600004.0
2008-09-05 03:24:00,87.28,87.3,87.26,87.27,469400003.0
2008-09-05 03:25:00,87.27,87.27,87.2,87.24,838000008.0
2008-09-05 03:26:00,87.24,87.31,87.24,87.31,737400005.0
2008-09-05 03:27:00,87.31,87.34,87.295,87.32,948200014.0
2008-09-05 03:28:00,87.32,87.4,87.285,87.4,762100012.0
2008-09-05 03:29:00,87.405,87.42,87.33,87.42,727800021.0
2008-09-05 03:30:00,87.43,87.53,87.43,87.52,820500010.0
2008-09-05 03:31:00,87.53,87.59,87.53,87.58,605454009.0
2008-09-05 03:32:00,87.58,87.61,87.55,87.6,473000005.0
2008-09-05 03:33:00,87.61,87.7,87.605,87.7,707900011.0
2008-09-05 03:34:00,87.7,87.72,87.68,87.72,306900003.0
2008-09-05 03:35:00,87.72,87.72,87.69,87.71,683100011.0
2008-09-05 03:36:00,87.71,87.77,87.71,87.76,344700002.0
2008-09-05 03:37:00,87.76,87.81,87.75,87.8,412500008.0
2008-09-05 03:38:00,87.8,87.9,87.79,87.86,472400005.0
2008-09-05 03:39:00,87.86,87.955,87.86,87.94,539054002.0
2008-09-05 03:40:00,87.95,88.02,87.9,87.93,990400005.0
2008-09-05 03:41:00,87.92,88.07,87.91,88.03,1171300018.0
2008-09-05 03:42:00,88.03,88.205,88.02,88.05,861100003.0
2008-09-05 03:43:00,88.03,88.04,87.91,87.92,950400009.0
2008-09-05 03:44:00,87.92,87.92,87.78,87.8,1042100024.0
2008-09-05 03:45:00,87.81,87.83,87.735,87.77,613500006.0
2008-09-05 03:46:00,87.77,87.81,87.77,87.78,292200002.0
2008-09-05 03:47:00,87.78,87.78,87.67,87.72,321540001.0
2008-09-05 03:48:00,87.72,87.72,87.635,87.66,464900002.0
2008-09-05 03:49:00,87.66,87.71,87.65,87.71,383300005.0
2008-09-05 03:50:00,87.705,87.71,87.625,87.63,376900003.0
2008-09-05 03:51:00,87.63,87.63,87.46,87.47,1761839959.0
2008-09-05 03:52:00,87.465,87.51,87.45,87.47,1547800036.0
2008-09-05 03:53:00,87.47,87.57,87.47,87.57,747700010.0
2008-09-05 03:54:00,87.57,87.61,87.55,87.61,418800006.0
2008-09-05 03:55:00,87.61,87.64,87.55,87.55,511500006.0
2008-09-05 03:56:00,87.55,87.55,87.49,87.55,278800002.0
2008-09-05 03:57:00,87.55,87.595,87.55,87.58,298199999.0
2008-09-05 03:58:00,87.6,87.6,87.55,87.57,405300008.0
2008-09-05 03:59:00,87.575,87.625,87.575,87.605,270200002.0
2008-09-05 04:00:00,87.61,87.61,87.6,87.6,486300003.0
2008-09-05 04:01:00,87.6,87.6,87.6,87.6,37000000.0
2008-09-05 04:02:00,87.6,87.605,87.59,87.605,297199998.0
2008-09-05 04:03:00,87.6,87.6,87.57,87.58,183000003.0
2008-09-05 04:04:00,87.59,87.595,87.57,87.585,270900002.0
2008-09-05 04:05:00,87.585,87.605,87.585,87.6,34100000.0
2008-09-05 04:06:00,87.6,87.6,87.575,87.6,282200003.0
2008-09-05 04:07:00,87.61,87.65,87.61,87.63,459700007.0
2008-09-05 04:08:00,87.63,87.64,87.62,87.64,246700004.0
2008-09-05 04:09:00,87.64,87.64,87.62,87.635,397400007.0
2008-09-05 04:10:00,87.635,87.665,87.63,87.66,659900009.0
2008-09-05 04:11:00,87.66,87.7,87.66,87.69,845400010.0
2008-09-05 04:12:00,87.7,87.715,87.64,87.65,775900008.0
2008-09-05 04:13:00,87.65,87.67,87.64,87.67,252100005.0
2008-09-05 04:14:00,87.67,87.7,87.66,87.68,560300006.0
2008-09-05 04:15:00,87.68,87.68,87.63,87.63,880900008.0
2008-09-05 04:16:00,87.63,87.67,87.62,87.64,561999999.0
2008-09-05 04:17:00,87.64,87.67,87.62,87.62,461199997.0
2008-09-05 04:18:00,87.62,87.63,87.58,87.58,526000000.0
2008-09-05 04:19:00,87.58,87.6,87.57,87.59,490100006.0
2008-09-05 04:20:00,87.59,87.6,87.575,87.59,587200004.0
2008-09-05 04:21:00,87.59,87.6,87.58,87.58,479600000.0
2008-09-05 04:22:00,87.58,87.61,87.58,87.605,403300000.0
2008-09-05 04:23:00,87.61,87.63,87.6,87.62,239800002.0
2008-09-05 04:24:00,87.63,87.68,87.63,87.67,216000001.0
2008-09-05 04:25:00,87.67,87.69,87.66,87.69,371400006.0
2008-09-05 04:26:00,87.68,87.72,87.68,87.7,303700006.0
2008-09-05 04:27:00,87.7,87.71,87.68,87.68,223000006.0
2008-09-05 04:28:00,87.68,87.685,87.675,87.675,34600000.0
2008-09-05 04:29:00,87.67,87.69,87.65,87.65,383500006.0
2008-09-05 04:30:00,87.66,87.66,87.63,87.63,279100003.0
2008-09-05 04:31:00,87.63,87.67,87.625,87.66,239300003.0
2008-09-05 04:32:00,87.66,87.67,87.63,87.64,75900000.0
2008-09-05 04:33:00,87.63,87.64,87.58,87.63,266100003.0
2008-09-05 04:34:00,87.63,87.67,87.63,87.66,139300000.0
2008-09-05 04:35:00,87.66,87.67,87.61,87.62,280400001.0
2008-09-05 04:36:00,87.62,87.63,87.54,87.58,621600009.0
2008-09-05 04:37:00,87.58,87.58,87.525,87.56,89500000.0
2008-09-05 04:38:00,87.55,87.57,87.55,87.57,147000000.0
2008-09-05 04:39:00,87.57,87.59,87.57,87.59,99300000.0
2008-09-05 04:40:00,87.59,87.6,87.58,87.59,108400000.0
2008-09-05 04:41:00,87.6,87.61,87.57,87.57,204054001.0
2008-09-05 04:42:00,87.57,87.57,87.54,87.54,214000001.0
2008-09-05 04:43:00,87.54,87.56,87.54,87.56,318400002.0
2008-09-05 04:44:00,87.57,87.58,87.55,87.57,227900002.0
2008-09-05 04:45:00,87.57,87.59,87.57,87.59,100100000.0
2008-09-05 04:46:00,87.58,87.59,87.58,87.58,94600002.0
2008-09-05 04:47:00,87.58,87.6,87.57,87.6,142200002.0
2008-09-05 04:48:00,87.6,87.64,87.6,87.64,124000000.0
2008-09-05 04:49:00,87.65,87.65,87.6,87.6,212100000.0
2008-09-05 04:50:00,87.61,87.63,87.58,87.58,290200002.0
2008-09-05 04:51:00,87.58,87.58,87.57,87.57,260200000.0
2008-09-05 04:52:00,87.58,87.58,87.57,87.575,182300003.0
2008-09-05 04:53:00,87.575,87.59,87.57,87.59,332400011.0
2008-09-05 04:54:00,87.58,87.6,87.58,87.59,92100001.0
2008-09-05 04:55:00,87.59,87.59,87.58,87.58,64900000.0
2008-09-05 04:56:00,87.575,87.58,87.56,87.57,48000001.0
2008-09-05 04:57:00,87.56,87.56,87.52,87.53,182900002.0
2008-09-05 04:58:00,87.53,87.54,87.51,87.51,355100000.0
2008-09-05 04:59:00,87.52,87.56,87.52,87.54,225200004.0
2008-09-05 05:00:00,87.53,87.53,87.485,87.5,450700007.0
2008-09-05 05:01:00,87.5,87.51,87.48,87.48,439100010.0
2008-09-05 05:02:00,87.48,87.48,87.42,87.43,620200006.0
2008-09-05 05:03:00,87.43,87.435,87.41,87.435,441200002.0
2008-09-05 05:04:00,87.44,87.505,87.44,87.48,577000017.0
2008-09-05 05:05:00,87.48,87.48,87.42,87.42,464800011.0
2008-09-05 05:06:00,87.43,87.44,87.42,87.44,247299999.0
2008-09-05 05:07:00,87.44,87.44,87.43,87.44,90000004.0
2008-09-05 05:08:00,87.43,87.44,87.41,87.42,821400016.0
2008-09-05 05:09:00,87.42,87.43,87.4,87.425,302800003.0
2008-09-05 05:10:00,87.43,87.45,87.4,87.42,629600005.0
2008-09-05 05:11:00,87.42,87.43,87.41,87.41,417700006.0
2008-09-05 05:12:00,87.41,87.42,87.39,87.4,124300000.0
2008-09-05 05:13:00,87.4,87.4,87.2,87.27,967900005.0
2008-09-05 05:14:00,87.26,87.32,87.22,87.24,678400013.0
2008-09-05 05:15:00,87.24,87.26,87.23,87.25,462400015.0
2008-09-05 05:16:00,87.25,87.27,87.24,87.26,670400008.0
2008-09-05 05:17:00,87.26,87.31,87.25,87.3,569500003.0
2008-09-05 05:18:00,87.3,87.31,87.25,87.25,269799999.0
2008-09-05 05:19:00,87.25,87.345,87.25,87.34,410500000.0
2008-09-05 05:20:00,87.35,87.35,87.31,87.31,327400005.0
2008-09-05 05:21:00,87.31,87.32,87.3,87.3,245600000.0
2008-09-05 05:22:00,87.3,87.3,87.26,87.26,140300000.0
2008-09-05 05:23:00,87.26,87.26,87.22,87.23,444900002.0
2008-09-05 05:24:00,87.23,87.23,87.21,87.22,189700000.0
2008-09-05 05:25:00,87.22,87.23,87.22,87.23,98300002.0
2008-09-05 05:26:00,87.23,87.26,87.23,87.25,266900003.0
2008-09-05 05:27:00,87.25,87.26,87.23,87.25,385600007.0
2008-09-05 05:28:00,87.25,87.27,87.25,87.27,129199999.0
2008-09-05 05:29:00,87.27,87.27,87.27,87.27,29000000.0
2008-09-05 05:30:00,87.27,87.27,87.23,87.27,76640000.0
2008-09-05 05:31:00,87.27,87.27,87.21,87.23,397700000.0
2008-09-05 05:32:00,87.23,87.295,87.23,87.29,509254005.0
2008-09-05 05:33:00,87.29,87.31,87.25,87.25,232599996.0
2008-09-05 05:34:00,87.24,87.305,87.23,87.305,252700001.0
2008-09-05 05:35:00,87.305,87.35,87.3,87.35,139600002.0
2008-09-05 05:36:00,87.35,87.38,87.29,87.3,148500001.0
2008-09-05 05:37:00,87.3,87.33,87.28,87.3,153400000.0
2008-09-05 05:38:00,87.3,87.31,87.28,87.285,111700000.0
2008-09-05 05:39:00,87.29,87.29,87.27,87.29,181600002.0
2008-09-05 05:40:00,87.29,87.3,87.255,87.26,277900005.0
2008-09-05 05:41:00,87.26,87.26,87.23,87.23,312200005.0
2008-09-05 05:42:00,87.23,87.33,87.215,87.245,203700000.0
2008-09-05 05:43:00,87.245,87.28,87.24,87.27,93400000.0
2008-09-05 05:44:00,87.27,87.29,87.27,87.29,76200000.0
2008-09-05 05:45:00,87.29,87.29,87.27,87.28,36000000.0
2008-09-05 05:46:00,87.28,87.28,87.25,87.265,124700000.0
2008-09-05 05:47:00,87.265,87.29,87.25,87.27,221000003.0
2008-09-05 05:48:00,87.27,87.27,87.25,87.25,349100001.0
2008-09-05 05:49:00,87.26,87.28,87.26,87.28,373100004.0
2008-09-05 05:50:00,87.28,87.29,87.26,87.27,195000005.0
2008-09-05 05:51:00,87.27,87.3,87.27,87.3,121700000.0
2008-09-05 05:52:00,87.31,87.31,87.26,87.28,223800000.0
2008-09-05 05:53:00,87.28,87.28,87.265,87.27,37000000.0
2008-09-05 05:54:00,87.27,87.27,87.26,87.26,513900010.0
2008-09-05 05:55:00,87.26,87.27,87.24,87.25,308500005.0
2008-09-05 05:56:00,87.25,87.25,87.22,87.23,142100002.0
2008-09-05 05:57:00,87.23,87.23,87.2,87.2,232000001.0
2008-09-05 05:58:00,87.2,87.21,87.2,87.2,178000003.0
2008-09-05 05:59:00,87.2,87.22,87.19,87.19,149100000.0
2008-09-05 06:00:00,87.19,87.22,87.19,87.22,41200000.0
2008-09-05 06:01:00,87.22,87.23,87.22,87.23,97300002.0
2008-09-05 06:02:00,87.24,87.26,87.23,87.25,187700004.0
2008-09-05 06:03:00,87.24,87.25,87.24,87.24,90900000.0
2008-09-05 06:04:00,87.24,87.24,87.24,87.24,29400000.0
2008-09-05 06:05:00,87.24,87.25,87.22,87.225,184200000.0
2008-09-05 06:06:00,87.225,87.225,87.18,87.18,115740000.0
2008-09-05 06:07:00,87.17,87.21,87.17,87.21,140600003.0
2008-09-05 06:08:00,87.21,87.21,87.175,87.21,16800000.0
2008-09-05 06:09:00,87.21,87.21,87.16,87.16,91680001.0
2008-09-05 06:10:00,87.17,87.17,87.15,87.16,200600003.0
2008-09-05 06:11:00,87.16,87.18,87.16,87.17,585600006.0
2008-09-05 06:12:00,87.17,87.18,87.16,87.16,254300000.0
2008-09-05 06:13:00,87.16,87.16,87.13,87.16,35080000.0
2008-09-05 06:14:00,87.12,87.16,87.12,87.12,51580000.0
2008-09-05 06:15:00,87.12,87.125,87.11,87.115,74400000.0
2008-09-05 06:16:00,87.115,87.12,87.1,87.11,133099999.0
2008-09-05 06:17:00,87.11,87.115,87.105,87.11,133900000.0
2008-09-05 06:18:00,87.105,87.11,87.085,87.095,74000000.0
2008-09-05 06:19:00,87.095,87.1,87.06,87.06,118600000.0
2008-09-05 06:20:00,87.08,87.08,87.05,87.07,275300003.0
2008-09-05 06:21:00,87.065,87.08,87.04,87.04,135200002.0
2008-09-05 06:22:00,87.04,87.1,87.04,87.085,163200000.0
2008-09-05 06:23:00,87.085,87.1,87.08,87.09,185400000.0
2008-09-05 06:24:00,87.09,87.15,87.085,87.115,343000002.0
2008-09-05 06:25:00,87.11,87.12,87.085,87.085,138600000.0
2008-09-05 06:26:00,87.085,87.105,87.08,87.09,172000000.0
2008-09-05 06:27:00,87.09,87.09,87.07,87.08,118600003.0
2008-09-05 06:28:00,87.09,87.11,87.06,87.08,142400000.0
2008-09-05 06:29:00,87.08,87.08,87.05,87.07,112400000.0
2008-09-05 06:30:00,87.07,87.09,87.06,87.06,107000000.0
2008-09-05 06:31:00,87.06,87.07,87.04,87.04,83900000.0
2008-09-05 06:32:00,87.04,87.04,87.0,87.01,336200001.0
2008-09-05 06:33:00,87.0,87.01,86.99,86.99,473100007.0
2008-09-05 06:34:00,86.99,87.02,86.97,86.98,768100005.0
2008-09-05 06:35:00,86.98,87.025,86.96,87.02,558900001.0
2008-09-05 06:36:00,87.02,87.03,86.98,87.01,301399999.0
2008-09-05 06:37:00,87.01,87.01,86.95,86.96,960200006.0
2008-09-05 06:38:00,86.96,86.97,86.95,86.95,822900010.0
2008-09-05 06:39:00,86.94,86.98,86.94,86.95,449199999.0
2008-09-05 06:40:00,86.94,86.95,86.93,86.95,527700010.0
2008-09-05 06:41:00,86.95,86.99,86.95,86.98,696700009.0
2008-09-05 06:42:00,86.98,87.06,86.97,87.04,803900002.0
2008-09-05 06:43:00,87.04,87.04,87.0,87.03,245700002.0
2008-09-05 06:44:00,87.04,87.04,87.02,87.03,181300000.0
2008-09-05 06:45:00,87.03,87.03,86.975,87.02,143800000.0
2008-09-05 06:46:00,87.02,87.105,87.02,87.07,200899998.0
2008-09-05 06:47:00,87.06,87.09,87.04,87.06,734100010.0
2008-09-05 06:48:00,87.06,87.09,87.04,87.09,239000003.0
2008-09-05 06:49:00,87.085,87.1,87.07,87.08,299500006.0
2008-09-05 06:50:00,87.08,87.08,87.045,87.06,539800000.0
2008-09-05 06:51:00,87.06,87.06,87.03,87.03,203500001.0
2008-09-05 06:52:00,87.04,87.05,87.03,87.04,231400000.0
2008-09-05 06:53:00,87.04,87.06,87.02,87.02,231899999.0
2008-09-05 06:54:00,87.02,87.05,87.02,87.05,516400009.0
2008-09-05 06:55:00,87.05,87.09,87.04,87.085,677199999.0
2008-09-05 06:56:00,87.085,87.085,87.05,87.06,787800004.0
2008-09-05 06:57:00,87.05,87.06,87.03,87.04,469100009.0
2008-09-05 06:58:00,87.04,87.05,87.04,87.045,285200005.0
2008-09-05 06:59:00,87.05,87.07,87.05,87.055,89100000.0
2008-09-05 07:00:00,87.055,87.055,87.05,87.055,77600000.0
2008-09-05 07:01:00,87.055,87.09,87.055,87.07,366400004.0
2008-09-05 07:02:00,87.07,87.09,87.06,87.065,233599998.0
2008-09-05 07:03:00,87.065,87.11,87.04,87.11,590800007.0
2008-09-05 07:04:00,87.11,87.12,87.065,87.065,1075700007.0
2008-09-05 07:05:00,87.07,87.1,87.05,87.1,644200008.0
2008-09-05 07:06:00,87.09,87.105,87.06,87.075,619700002.0
2008-09-05 07:07:00,87.08,87.09,87.045,87.09,792100008.0
2008-09-05 07:08:00,87.09,87.095,87.07,87.08,234300004.0
2008-09-05 07:09:00,87.08,87.08,87.05,87.06,355200000.0
2008-09-05 07:10:00,87.06,87.1,87.06,87.09,177500001.0
2008-09-05 07:11:00,87.09,87.13,87.055,87.13,1126100003.0
2008-09-05 07:12:00,87.14,87.15,87.08,87.12,942700006.0
2008-09-05 07:13:00,87.115,87.2,87.11,87.15,1282900011.0
2008-09-05 07:14:00,87.15,87.185,87.125,87.14,1197000010.0
2008-09-05 07:15:00,87.135,87.17,87.135,87.155,620900004.0
2008-09-05 07:16:00,87.155,87.155,87.1,87.12,928200010.0
2008-09-05 07:17:00,87.12,87.155,87.12,87.13,780700003.0
2008-09-05 07:18:00,87.13,87.175,87.13,87.14,934200001.0
2008-09-05 07:19:00,87.14,87.14,87.1,87.1,682700009.0
2008-09-05 07:20:00,87.1,87.1,87.075,87.095,448000005.0
2008-09-05 07:21:00,87.09,87.1,87.04,87.055,977100010.0
2008-09-05 07:22:00,87.05,87.07,87.05,87.07,352400000.0
2008-09-05 07:23:00,87.065,87.065,87.04,87.065,229200000.0
2008-09-05 07:24:00,87.06,87.105,87.06,87.105,215000000.0
2008-09-05 07:25:00,87.11,87.11,87.08,87.09,168854000.0
2008-09-05 07:26:00,87.08,87.11,87.08,87.1,579300000.0
2008-09-05 07:27:00,87.1,87.12,87.1,87.11,282800001.0
2008-09-05 07:28:00,87.12,87.15,87.075,87.1,699200002.0
2008-09-05 07:29:00,87.1,87.1,87.07,87.08,603500005.0
2008-09-05 07:30:00,87.08,87.09,87.07,87.07,391900007.0
2008-09-05 07:31:00,87.07,87.075,87.045,87.05,470900003.0
2008-09-05 07:32:00,87.05,87.08,87.045,87.06,667000005.0
2008-09-05 07:33:00,87.05,87.07,87.05,87.06,316900002.0
2008-09-05 07:34:00,87.06,87.09,87.045,87.05,166500000.0
2008-09-05 07:35:00,87.05,87.05,87.02,87.035,541800005.0
2008-09-05 07:36:00,87.05,87.05,86.98,87.0,936800008.0
2008-09-05 07:37:00,86.99,87.02,86.93,86.94,889100006.0
2008-09-05 07:38:00,86.945,86.955,86.9,86.93,1000100004.0
2008-09-05 07:39:00,86.93,86.95,86.9,86.935,1281600017.0
2008-09-05 07:40:00,86.935,86.975,86.935,86.965,603800005.0
2008-09-05 07:41:00,86.965,86.97,86.935,86.95,908700009.0
2008-09-05 07:42:00,86.95,86.99,86.93,86.99,1152200007.0
2008-09-05 07:43:00,86.99,86.99,86.95,86.97,1060900015.0
2008-09-05 07:44:00,86.975,87.0,86.955,86.98,784500011.0
2008-09-05 07:45:00,86.98,87.0,86.93,86.96,514200004.0
2008-09-05 07:46:00,86.96,87.0,86.96,86.98,622800005.0
2008-09-05 07:47:00,86.98,87.07,86.98,87.055,675300001.0
2008-09-05 07:48:00,87.06,87.075,86.995,87.03,882100006.0
2008-09-05 07:49:00,87.03,87.045,87.02,87.02,519999997.0
2008-09-05 07:50:00,87.02,87.04,87.02,87.03,790800004.0
2008-09-05 07:51:00,87.03,87.05,87.01,87.02,609100007.0
2008-09-05 07:52:00,87.02,87.04,87.02,87.03,498600012.0
2008-09-05 07:53:00,87.03,87.04,87.02,87.02,697900016.0
2008-09-05 07:54:00,87.01,87.02,87.0,87.0,334000005.0
2008-09-05 07:55:00,87.0,87.02,87.0,87.01,551300001.0
2008-09-05 07:56:00,87.01,87.01,86.97,86.975,825900006.0
2008-09-05 07:57:00,86.975,86.98,86.95,86.965,857299992.0
2008-09-05 07:58:00,86.97,86.99,86.96,86.99,346800001.0
2008-09-05 07:59:00,86.99,86.995,86.98,86.98,322100008.0
2008-09-05 08:00:00,86.98,86.99,86.89,86.92,738600006.0
2008-09-05 08:01:00,86.915,86.95,86.87,86.95,481300005.0
2008-09-05 08:02:00,86.95,86.96,86.92,86.92,174400001.0
2008-09-05 08:03:00,86.92,86.94,86.89,86.93,317300003.0
2008-09-05 08:04:00,86.93,86.94,86.9,86.92,241000000.0
2008-09-05 08:05:00,86.915,86.93,86.91,86.925,199500003.0
2008-09-05 08:06:00,86.925,86.98,86.925,86.975,217500002.0
2008-09-05 08:07:00,86.975,86.99,86.92,86.98,210200001.0
2008-09-05 08:08:00,86.98,86.99,86.945,86.955,298100003.0
2008-09-05 08:09:00,86.955,86.955,86.93,86.94,65500000.0
2008-09-05 08:10:00,86.945,86.99,86.925,86.99,141300000.0
2008-09-05 08:11:00,86.99,87.12,86.98,87.115,400854002.0
2008-09-05 08:12:00,87.115,87.21,87.11,87.2,1639416006.0
2008-09-05 08:13:00,87.2,87.24,87.16,87.21,1103017994.0
2008-09-05 08:14:00,87.21,87.27,87.21,87.27,970708025.0
2008-09-05 08:15:00,87.27,87.28,87.23,87.28,318470002.0
2008-09-05 08:16:00,87.28,87.3,87.275,87.28,356454001.0
2008-09-05 08:17:00,87.28,87.28,87.235,87.235,484900000.0
2008-09-05 08:18:00,87.235,87.3,87.235,87.295,219700004.0
2008-09-05 08:19:00,87.31,87.34,87.3,87.34,300700000.0
2008-09-05 08:20:00,87.34,87.37,87.29,87.31,715934016.0
2008-09-05 08:21:00,87.31,87.31,87.25,87.27,330800002.0
2008-09-05 08:22:00,87.27,87.325,87.27,87.29,213362000.0
2008-09-05 08:23:00,87.29,87.33,87.285,87.3,368000007.0
2008-09-05 08:24:00,87.28,87.3,87.25,87.25,238400000.0
2008-09-05 08:25:00,87.26,87.26,87.23,87.25,248100003.0
2008-09-05 08:26:00,87.26,87.28,87.22,87.27,165800000.0
2008-09-05 08:27:00,87.275,87.36,87.275,87.345,251008001.0
2008-09-05 08:28:00,87.35,87.44,87.335,87.43,273308000.0
2008-09-05 08:29:00,87.43,87.5,87.42,87.435,322200000.0
2008-09-05 08:30:00,87.44,87.49,87.405,87.405,342800000.0
2008-09-05 08:31:00,87.405,87.45,87.39,87.44,430799999.0
2008-09-05 08:32:00,87.43,87.46,87.42,87.42,415562000.0
2008-09-05 08:33:00,87.42,87.47,87.415,87.47,380900000.0
2008-09-05 08:34:00,87.46,87.48,87.425,87.47,248600000.0
2008-09-05 08:35:00,87.48,87.5,87.395,87.41,326320001.0
2008-09-05 08:36:00,87.44,87.44,87.39,87.4,301880000.0
2008-09-05 08:37:00,87.4,87.43,87.38,87.43,532000002.0
2008-09-05 08:38:00,87.43,87.46,87.415,87.455,196600000.0
2008-09-05 08:39:00,87.46,87.51,87.4,87.4,544300000.0
2008-09-05 08:40:00,87.395,87.43,87.37,87.43,556614000.0
2008-09-05 08:41:00,87.43,87.46,87.41,87.41,195500000.0
2008-09-05 08:42:00,87.44,87.445,87.395,87.435,130200000.0
2008-09-05 08:43:00,87.435,87.435,87.375,87.38,113200000.0
2008-09-05 08:44:00,87.38,87.405,87.365,87.39,137800000.0
2008-09-05 08:45:00,87.39,87.43,87.38,87.42,112362000.0
2008-09-05 08:46:00,87.42,87.42,87.4,87.4,45100000.0
2008-09-05 08:47:00,87.41,87.44,87.4,87.435,54200000.0
2008-09-05 08:48:00,87.45,87.455,87.425,87.455,53500000.0
2008-09-05 08:49:00,87.455,87.49,87.455,87.47,176800000.0
2008-09-05 08:50:00,87.455,87.47,87.415,87.45,264100010.0
2008-09-05 08:51:00,87.45,87.51,87.45,87.5,164500000.0
2008-09-05 08:52:00,87.51,87.52,87.48,87.495,52000000.0
2008-09-05 08:53:00,87.51,87.52,87.49,87.495,71600000.0
2008-09-05 08:54:00,87.495,87.5,87.425,87.43,55640000.0
2008-09-05 08:55:00,87.43,87.43,87.36,87.365,143100000.0
2008-09-05 08:56:00,87.365,87.43,87.365,87.42,61200000.0
2008-09-05 08:57:00,87.4,87.4,87.335,87.38,149100000.0
2008-09-05 08:58:00,87.38,87.38,87.31,87.32,388500001.0
2008-09-05 08:59:00,87.32,87.32,87.235,87.265,250800000.0
2008-09-05 09:00:00,87.255,87.29,87.235,87.27,116600000.0
2008-09-05 09:01:00,87.28,87.3,87.25,87.26,89300000.0
2008-09-05 09:02:00,87.245,87.3,87.235,87.29,159200000.0
2008-09-05 09:03:00,87.29,87.305,87.26,87.28,128200000.0
2008-09-05 09:04:00,87.28,87.34,87.265,87.335,118400000.0
2008-09-05 09:05:00,87.335,87.335,87.29,87.295,75800000.0
2008-09-05 09:06:00,87.3,87.3,87.27,87.275,116154000.0
2008-09-05 09:07:00,87.275,87.29,87.24,87.26,92000000.0
2008-09-05 09:08:00,87.26,87.26,87.18,87.205,253000000.0
2008-09-05 09:09:00,87.22,87.27,87.205,87.235,139770000.0
2008-09-05 09:10:00,87.235,87.29,87.235,87.28,47300000.0
2008-09-05 09:11:00,87.275,87.3,87.275,87.285,75900000.0
2008-09-05 09:12:00,87.3,87.305,87.265,87.29,66600000.0
2008-09-05 09:13:00,87.28,87.32,87.26,87.32,83954000.0
2008-09-05 09:14:00,87.32,87.33,87.3,87.32,131740000.0
2008-09-05 09:15:00,87.32,87.32,87.28,87.32,160840000.0
2008-09-05 09:16:00,87.32,87.34,87.23,87.23,111500000.0
2008-09-05 09:17:00,87.24,87.31,87.235,87.305,108600000.0
2008-09-05 09:18:00,87.305,87.36,87.305,87.325,63454000.0
2008-09-05 09:19:00,87.325,87.36,87.32,87.36,109154000.0
2008-09-05 09:20:00,87.36,87.38,87.325,87.34,147400000.0
2008-09-05 09:21:00,87.34,87.37,87.3,87.35,189654000.0
2008-09-05 09:22:00,87.35,87.37,87.31,87.35,81000000.0
2008-09-05 09:23:00,87.36,87.38,87.315,87.33,135200000.0
2008-09-05 09:24:00,87.315,87.34,87.29,87.32,167308000.0
2008-09-05 09:25:00,87.32,87.32,87.265,87.305,146300000.0
2008-09-05 09:26:00,87.305,87.36,87.305,87.34,77600000.0
2008-09-05 09:27:00,87.325,87.325,87.275,87.3,67300000.0
2008-09-05 09:28:00,87.3,87.33,87.285,87.3,194740000.0
2008-09-05 09:29:00,87.3,87.34,87.275,87.33,247400000.0
2008-09-05 09:30:00,87.33,87.35,87.32,87.34,137400000.0
2008-09-05 09:31:00,87.34,87.38,87.31,87.37,177354000.0
2008-09-05 09:32:00,87.37,87.37,87.315,87.335,695100020.0
2008-09-05 09:33:00,87.34,87.35,87.32,87.345,115100000.0
2008-09-05 09:34:00,87.355,87.36,87.325,87.33,101100000.0
2008-09-05 09:35:00,87.325,87.33,87.295,87.31,73500000.0
2008-09-05 09:36:00,87.31,87.31,87.255,87.265,129900000.0
2008-09-05 09:37:00,87.27,87.27,87.23,87.27,68100000.0
2008-09-05 09:38:00,87.25,87.28,87.2,87.2,78800000.0
2008-09-05 09:39:00,87.2,87.24,87.185,87.22,76962000.0
2008-09-05 09:40:00,87.24,87.25,87.185,87.2,181054000.0
2008-09-05 09:41:00,87.21,87.23,87.195,87.215,49700000.0
2008-09-05 09:42:00,87.23,87.305,87.22,87.3,108700000.0
2008-09-05 09:43:00,87.295,87.31,87.2,87.2,252099999.0
2008-09-05 09:44:00,87.22,87.26,87.21,87.26,104300000.0
2008-09-05 09:45:00,87.255,87.27,87.235,87.27,73900000.0
2008-09-05 09:46:00,87.27,87.3,87.195,87.23,147340000.0
2008-09-05 09:47:00,87.22,87.23,87.175,87.23,86500000.0
2008-09-05 09:48:00,87.23,87.24,87.195,87.24,29200000.0
2008-09-05 09:49:00,87.235,87.24,87.185,87.19,117000000.0
2008-09-05 09:50:00,87.18,87.19,87.15,87.15,162800000.0
2008-09-05 09:51:00,87.15,87.17,87.135,87.16,105300000.0
2008-09-05 09:52:00,87.16,87.16,87.12,87.155,110900000.0
2008-09-05 09:53:00,87.155,87.18,87.11,87.165,102154000.0
2008-09-05 09:54:00,87.165,87.17,87.07,87.1,205840000.0
2008-09-05 09:55:00,87.11,87.12,87.085,87.105,92300000.0
2008-09-05 09:56:00,87.12,87.13,87.095,87.1,72600000.0
2008-09-05 09:57:00,87.11,87.13,87.09,87.13,86100000.0
2008-09-05 09:58:00,87.115,87.13,87.08,87.095,189400000.0
2008-09-05 09:59:00,87.1,87.1,87.065,87.08,67300000.0
2008-09-05 10:00:00,87.075,87.1,87.045,87.075,154100000.0
2008-09-05 10:01:00,87.075,87.14,87.065,87.115,208154000.0
2008-09-05 10:02:00,87.115,87.13,87.04,87.07,343554000.0
2008-09-05 10:03:00,87.07,87.07,87.025,87.05,103900000.0
2008-09-05 10:04:00,87.04,87.04,86.995,87.01,145800000.0
2008-09-05 10:05:00,87.01,87.01,86.96,86.99,354300000.0
2008-09-05 10:06:00,86.97,87.02,86.97,87.01,292054000.0
2008-09-05 10:07:00,87.005,87.02,86.97,86.99,304454001.0
2008-09-05 10:08:00,86.99,86.99,86.945,86.97,410000000.0
2008-09-05 10:09:00,86.96,86.97,86.715,86.715,848734003.0
2008-09-05 10:10:00,86.715,86.78,86.695,86.73,445500002.0
2008-09-05 10:11:00,86.72,86.8,86.715,86.79,505900000.0
2008-09-05 10:12:00,86.79,86.79,86.595,86.61,627699999.0
2008-09-05 10:13:00,86.6,86.64,86.57,86.63,843920000.0
2008-09-05 10:14:00,86.64,86.64,86.53,86.53,766256000.0
2008-09-05 10:15:00,86.53,86.55,86.45,86.5,950494003.0
2008-09-05 10:16:00,86.5,86.51,86.385,86.43,1110114019.0
2008-09-05 10:17:00,86.43,86.43,86.305,86.32,829194000.0
2008-09-05 10:18:00,86.32,86.4,86.32,86.39,642328000.0
2008-09-05 10:19:00,86.4,86.45,86.375,86.43,434700001.0
2008-09-05 10:20:00,86.42,86.46,86.395,86.43,435100000.0
2008-09-05 10:21:00,86.42,86.43,86.375,86.41,270400000.0
2008-09-05 10:22:00,86.41,86.43,86.335,86.34,790880006.0
2008-09-05 10:23:00,86.34,86.37,86.245,86.29,535348000.0
2008-09-05 10:24:00,86.29,86.3,86.2,86.2,337254000.0
2008-09-05 10:25:00,86.2,86.275,86.19,86.26,266400000.0
2008-09-05 10:26:00,86.26,86.31,86.2,86.28,300900000.0
2008-09-05 10:27:00,86.28,86.31,86.24,86.28,853482002.0
2008-09-05 10:28:00,86.285,86.31,86.25,86.26,196300000.0
2008-09-05 10:29:00,86.26,86.32,86.24,86.32,285300002.0
2008-09-05 10:30:00,86.32,86.34,86.28,86.29,1264280001.0
2008-09-05 10:31:00,86.3,86.35,86.3,86.32,343868000.0
2008-09-05 10:32:00,86.32,86.32,86.235,86.29,430040000.0
2008-09-05 10:33:00,86.29,86.32,86.28,86.3,168700000.0
2008-09-05 10:34:00,86.3,86.35,86.295,86.34,296854001.0
2008-09-05 10:35:00,86.34,86.43,86.31,86.41,378400000.0
2008-09-05 10:36:00,86.41,86.45,86.41,86.43,228800001.0
2008-09-05 10:37:00,86.43,86.44,86.35,86.36,223500000.0
2008-09-05 10:38:00,86.36,86.39,86.355,86.37,119300000.0
2008-09-05 10:39:00,86.38,86.41,86.355,86.41,107200000.0
2008-09-05 10:40:00,86.41,86.43,86.39,86.43,120600000.0
2008-09-05 10:41:00,86.415,86.52,86.415,86.52,299580000.0
2008-09-05 10:42:00,86.52,86.53,86.5,86.53,129800000.0
2008-09-05 10:43:00,86.515,86.57,86.515,86.57,113100001.0
2008-09-05 10:44:00,86.56,86.58,86.51,86.565,251220000.0
2008-09-05 10:45:00,86.57,86.65,86.565,86.62,172800000.0
2008-09-05 10:46:00,86.615,86.63,86.53,86.53,261100000.0
2008-09-05 10:47:00,86.515,86.56,86.51,86.56,52600000.0
2008-09-05 10:48:00,86.57,86.63,86.565,86.6,97600000.0
2008-09-05 10:49:00,86.6,86.65,86.6,86.635,151454000.0
2008-09-05 10:50:00,86.64,86.66,86.6,86.6,283700000.0
2008-09-05 10:51:00,86.58,86.62,86.575,86.575,121040000.0
2008-09-05 10:52:00,86.58,86.59,86.51,86.59,306600000.0
2008-09-05 10:53:00,86.59,86.6,86.535,86.54,189354000.0
2008-09-05 10:54:00,86.54,86.575,86.52,86.54,182100000.0
2008-09-05 10:55:00,86.54,86.55,86.52,86.55,86400000.0
2008-09-05 10:56:00,86.55,86.56,86.48,86.48,60300000.0
2008-09-05 10:57:00,86.48,86.48,86.435,86.48,61100000.0
2008-09-05 10:58:00,86.48,86.48,86.455,86.455,83900000.0
2008-09-05 10:59:00,86.46,86.46,86.38,86.43,111400000.0
2008-09-05 11:00:00,86.44,86.46,86.43,86.445,61800000.0
2008-09-05 11:01:00,86.435,86.46,86.435,86.455,52500000.0
2008-09-05 11:02:00,86.455,86.465,86.44,86.45,23000000.0
2008-09-05 11:03:00,86.45,86.47,86.45,86.46,48900000.0
2008-09-05 11:04:00,86.47,86.47,86.455,86.47,42800000.0
2008-09-05 11:05:00,86.47,86.48,86.435,86.455,73300000.0
2008-09-05 11:06:00,86.455,86.46,86.355,86.355,104000000.0
2008-09-05 11:07:00,86.35,86.39,86.345,86.385,104100000.0
2008-09-05 11:08:00,86.385,86.47,86.385,86.47,115200000.0
2008-09-05 11:09:00,86.47,86.48,86.42,86.44,154516000.0
2008-09-05 11:10:00,86.45,86.47,86.41,86.47,127554000.0
2008-09-05 11:11:00,86.47,86.47,86.435,86.435,159000000.0
2008-09-05 11:12:00,86.44,86.44,86.385,86.41,199900000.0
2008-09-05 11:13:00,86.41,86.41,86.335,86.375,306000000.0
2008-09-05 11:14:00,86.36,86.42,86.36,86.42,188100000.0
2008-09-05 11:15:00,86.4,86.4,86.365,86.38,113200000.0
2008-09-05 11:16:00,86.375,86.39,86.355,86.385,207200000.0
2008-09-05 11:17:00,86.385,86.41,86.345,86.35,149500000.0
2008-09-05 11:18:00,86.35,86.38,86.35,86.37,70000000.0
2008-09-05 11:19:00,86.37,86.415,86.355,86.4,256400000.0
2008-09-05 11:20:00,86.4,86.42,86.35,86.37,540954000.0
2008-09-05 11:21:00,86.37,86.38,86.345,86.38,84000000.0
2008-09-05 11:22:00,86.38,86.39,86.375,86.39,48200000.0
2008-09-05 11:23:00,86.385,86.41,86.385,86.4,93800000.0
2008-09-05 11:24:00,86.4,86.43,86.375,86.405,108700000.0
2008-09-05 11:25:00,86.42,86.44,86.395,86.43,398200000.0
2008-09-05 11:26:00,86.42,86.45,86.4,86.42,205654000.0
2008-09-05 11:27:00,86.42,86.42,86.4,86.42,113600000.0
2008-09-05 11:28:00,86.42,86.43,86.4,86.42,1358600000.0
2008-09-05 11:29:00,86.42,86.42,86.345,86.355,324640000.0
2008-09-05 11:30:00,86.36,86.41,86.36,86.4,251000000.0
2008-09-05 11:31:00,86.4,86.43,86.385,86.43,273800001.0
2008-09-05 11:32:00,86.43,86.49,86.415,86.465,271600000.0
2008-09-05 11:33:00,86.465,86.49,86.455,86.48,328000000.0
2008-09-05 11:34:00,86.465,86.48,86.445,86.46,140200000.0
2008-09-05 11:35:00,86.47,86.5,86.445,86.495,116500000.0
2008-09-05 11:36:00,86.51,86.51,86.47,86.48,198800000.0
2008-09-05 11:37:00,86.48,86.49,86.445,86.46,305000000.0
2008-09-05 11:38:00,86.46,86.47,86.445,86.46,77100000.0
2008-09-05 11:39:00,86.46,86.46,86.445,86.45,74200000.0
2008-09-05 11:40:00,86.45,86.46,86.425,86.44,78100000.0
2008-09-05 11:41:00,86.45,86.47,86.435,86.44,127500000.0
2008-09-05 11:42:00,86.46,86.47,86.445,86.46,184400000.0
2008-09-05 11:43:00,86.46,86.46,86.385,86.385,155600000.0
2008-09-05 11:44:00,86.39,86.43,86.375,86.42,152954000.0
2008-09-05 11:45:00,86.42,86.42,86.41,86.42,105900000.0
2008-09-05 11:46:00,86.405,86.42,86.355,86.37,162480000.0
2008-09-05 11:47:00,86.37,86.4,86.37,86.39,122500000.0
2008-09-05 11:48:00,86.39,86.39,86.29,86.33,420874000.0
2008-09-05 11:49:00,86.34,86.34,86.27,86.28,378500000.0
2008-09-05 11:50:00,86.285,86.3,86.27,86.29,212900000.0
2008-09-05 11:51:00,86.29,86.32,86.275,86.31,91700000.0
2008-09-05 11:52:00,86.31,86.31,86.29,86.3,166800000.0
2008-09-05 11:53:00,86.3,86.32,86.29,86.29,45300000.0
2008-09-05 11:54:00,86.3,86.3,86.265,86.28,77500000.0
2008-09-05 11:55:00,86.28,86.3,86.28,86.29,50600000.0
2008-09-05 11:56:00,86.28,86.28,86.265,86.27,131200000.0
2008-09-05 11:57:00,86.26,86.29,86.25,86.28,276800000.0
2008-09-05 11:58:00,86.28,86.31,86.255,86.3,195800000.0
2008-09-05 11:59:00,86.29,86.3,86.26,86.3,546840000.0
2008-09-05 12:00:00,86.27,86.295,86.19,86.21,459000000.0
2008-09-05 12:01:00,86.21,86.245,86.185,86.205,284794000.0
2008-09-05 12:02:00,86.205,86.24,86.205,86.235,185554000.0
2008-09-05 12:03:00,86.23,86.24,86.215,86.215,205800000.0
2008-09-05 12:04:00,86.215,86.245,86.215,86.225,133454000.0
2008-09-05 12:05:00,86.225,86.23,86.195,86.195,137000000.0
2008-09-05 12:06:00,86.195,86.195,86.06,86.12,373899997.0
2008-09-05 12:07:00,86.08,86.105,85.96,85.965,644699999.0
2008-09-05 12:08:00,85.965,86.04,85.955,85.955,368600000.0
2008-09-05 12:09:00,85.95,85.975,85.895,85.925,464700000.0
2008-09-05 12:10:00,85.925,85.99,85.905,85.965,425800000.0
2008-09-05 12:11:00,85.97,86.04,85.965,86.04,429500000.0
2008-09-05 12:12:00,86.035,86.1,86.005,86.085,385754000.0
2008-09-05 12:13:00,86.08,86.13,86.06,86.065,263100000.0
2008-09-05 12:14:00,86.07,86.09,86.035,86.065,232200000.0
2008-09-05 12:15:00,86.055,86.11,86.04,86.08,232062000.0
2008-09-05 12:16:00,86.08,86.19,86.07,86.17,246000000.0
2008-09-05 12:17:00,86.165,86.19,86.165,86.165,279200000.0
2008-09-05 12:18:00,86.17,86.17,86.135,86.15,283000000.0
2008-09-05 12:19:00,86.15,86.16,86.1,86.105,442500000.0
2008-09-05 12:20:00,86.105,86.125,86.085,86.125,477600000.0
2008-09-05 12:21:00,86.125,86.14,86.105,86.11,168300000.0
2008-09-05 12:22:00,86.1,86.15,86.09,86.145,338902000.0
2008-09-05 12:23:00,86.145,86.165,86.135,86.16,129200000.0
2008-09-05 12:24:00,86.17,86.19,86.16,86.19,133362000.0
2008-09-05 12:25:00,86.19,86.3,86.19,86.3,294254000.0
2008-09-05 12:26:00,86.31,86.31,86.275,86.275,112000000.0
2008-09-05 12:27:00,86.295,86.32,86.255,86.3,358300000.0
2008-09-05 12:28:00,86.3,86.335,86.29,86.33,285500000.0
2008-09-05 12:29:00,86.325,86.355,86.315,86.35,350200000.0
2008-09-05 12:30:00,86.345,86.36,86.315,86.315,223400000.0
2008-09-05 12:31:00,86.32,86.33,86.265,86.27,216400000.0
2008-09-05 12:32:00,86.27,86.28,86.215,86.215,244300000.0
2008-09-05 12:33:00,86.215,86.24,86.185,86.205,184700000.0
2008-09-05 12:34:00,86.21,86.245,86.205,86.24,230600000.0
2008-09-05 12:35:00,86.25,86.27,86.215,86.215,206354000.0
2008-09-05 12:36:00,86.22,86.23,86.18,86.18,104300000.0
2008-09-05 12:37:00,86.18,86.21,86.18,86.205,96600000.0
2008-09-05 12:38:00,86.205,86.25,86.205,86.25,71600000.0
2008-09-05 12:39:00,86.26,86.29,86.235,86.28,237000002.0
2008-09-05 12:40:00,86.28,86.28,86.235,86.25,335400000.0
2008-09-05 12:41:00,86.24,86.24,86.22,86.23,101100000.0
2008-09-05 12:42:00,86.23,86.23,86.185,86.215,179700000.0
2008-09-05 12:43:00,86.22,86.26,86.195,86.25,122500000.0
2008-09-05 12:44:00,86.245,86.28,86.235,86.28,88400000.0
2008-09-05 12:45:00,86.265,86.28,86.245,86.28,103400000.0
2008-09-05 12:46:00,86.28,86.29,86.26,86.28,92854000.0
2008-09-05 12:47:00,86.285,86.3,86.265,86.265,114100000.0
2008-09-05 12:48:00,86.27,86.28,86.225,86.25,253240000.0
2008-09-05 12:49:00,86.25,86.27,86.235,86.27,181000000.0
2008-09-05 12:50:00,86.26,86.3,86.215,86.23,170400000.0
2008-09-05 12:51:00,86.22,86.23,86.15,86.18,300854000.0
2008-09-05 12:52:00,86.18,86.18,86.05,86.07,288324000.0
2008-09-05 12:53:00,86.08,86.08,85.91,85.96,827540017.0
2008-09-05 12:54:00,85.96,85.99,85.93,85.99,527708000.0
2008-09-05 12:55:00,86.0,86.01,85.97,85.99,490054000.0
2008-09-05 12:56:00,85.99,85.99,85.84,85.91,886399998.0
2008-09-05 12:57:00,85.91,85.91,85.71,85.72,635107996.0
2008-09-05 12:58:00,85.73,85.86,85.72,85.83,203800000.0
2008-09-05 12:59:00,85.825,85.9,85.825,85.825,269554002.0
2008-09-05 13:00:00,85.83,85.89,85.82,85.85,363724000.0
2008-09-05 13:01:00,85.84,85.84,85.72,85.78,446520000.0
2008-09-05 13:02:00,85.79,85.83,85.76,85.79,542073997.0
2008-09-05 13:03:00,85.79,85.84,85.79,85.84,277800000.0
2008-09-05 13:04:00,85.86,85.91,85.825,85.9,184900000.0
2008-09-05 13:05:00,85.9,85.97,85.89,85.95,175400000.0
2008-09-05 13:06:00,85.95,86.02,85.95,86.0,250800000.0
2008-09-05 13:07:00,86.0,86.05,85.98,86.05,263100000.0
2008-09-05 13:08:00,86.04,86.04,85.94,85.95,287500001.0
2008-09-05 13:09:00,85.96,86.0,85.95,86.0,270840001.0
2008-09-05 13:10:00,86.0,86.04,86.0,86.01,568134031.0
2008-09-05 13:11:00,86.03,86.05,86.0,86.05,1158240023.0
2008-09-05 13:12:00,86.04,86.07,86.02,86.03,158108000.0
2008-09-05 13:13:00,86.04,86.11,86.03,86.09,229100000.0
2008-09-05 13:14:00,86.09,86.1,85.99,86.01,199454000.0
2008-09-05 13:15:00,86.01,86.06,86.0,86.06,134300000.0
2008-09-05 13:16:00,86.05,86.07,86.03,86.04,96600000.0
2008-09-05 13:17:00,86.04,86.05,86.03,86.05,60200000.0
2008-09-05 13:18:00,86.05,86.06,86.02,86.04,100454000.0
2008-09-05 13:19:00,86.03,86.05,86.01,86.03,194700000.0
2008-09-05 13:20:00,86.03,86.07,86.0,86.0,99100000.0
2008-09-05 13:21:00,86.0,86.02,86.0,86.01,71900000.0
2008-09-05 13:22:00,86.0,86.0,85.955,85.97,118900000.0
2008-09-05 13:23:00,85.98,86.0,85.97,85.98,122900000.0
2008-09-05 13:24:00,85.99,86.0,85.95,85.96,198800000.0
2008-09-05 13:25:00,85.96,85.97,85.94,85.94,58400000.0
2008-09-05 13:26:00,85.94,85.97,85.94,85.97,31100000.0
2008-09-05 13:27:00,85.98,86.0,85.98,85.99,153700000.0
2008-09-05 13:28:00,86.01,86.09,86.01,86.02,219154001.0
2008-09-05 13:29:00,86.03,86.03,85.94,85.97,395400001.0
2008-09-05 13:30:00,85.96,86.01,85.95,86.01,90800000.0
2008-09-05 13:31:00,86.0,86.0,85.98,85.98,110499998.0
2008-09-05 13:32:00,85.99,86.01,85.97,85.99,178654000.0
2008-09-05 13:33:00,85.99,86.0,85.97,85.98,127900000.0
2008-09-05 13:34:00,85.98,86.02,85.97,86.01,176920000.0
2008-09-05 13:35:00,86.01,86.06,85.98,86.06,212400000.0
2008-09-05 13:36:00,86.06,86.13,86.06,86.12,130900000.0
2008-09-05 13:37:00,86.12,86.14,86.06,86.08,342340000.0
2008-09-05 13:38:00,86.08,86.14,86.075,86.11,179000000.0
2008-09-05 13:39:00,86.11,86.11,86.05,86.06,112000000.0
2008-09-05 13:40:00,86.06,86.14,86.05,86.13,169454000.0
2008-09-05 13:41:00,86.13,86.17,86.115,86.15,173700000.0
2008-09-05 13:42:00,86.16,86.16,86.095,86.11,127800000.0
2008-09-05 13:43:00,86.1,86.14,86.1,86.12,183300000.0
2008-09-05 13:44:00,86.12,86.15,86.12,86.14,92000000.0
2008-09-05 13:45:00,86.15,86.16,86.06,86.08,186100000.0
2008-09-05 13:46:00,86.08,86.11,86.07,86.09,210600000.0
2008-09-05 13:47:00,86.09,86.17,86.09,86.17,182300000.0
2008-09-05 13:48:00,86.16,86.165,86.14,86.16,163600000.0
2008-09-05 13:49:00,86.16,86.19,86.16,86.18,62400000.0
2008-09-05 13:50:00,86.17,86.18,86.14,86.15,157300000.0
2008-09-05 13:51:00,86.16,86.21,86.16,86.19,59400000.0
2008-09-05 13:52:00,86.19,86.21,86.125,86.13,165200000.0
2008-09-05 13:53:00,86.13,86.13,86.06,86.06,89400000.0
2008-09-05 13:54:00,86.06,86.07,86.02,86.02,119000000.0
2008-09-05 13:55:00,86.03,86.04,86.01,86.02,52100000.0
2008-09-05 13:56:00,86.03,86.11,86.03,86.09,169600000.0
2008-09-05 13:57:00,86.1,86.17,86.06,86.16,110800000.0
2008-09-05 13:58:00,86.16,86.19,86.15,86.15,87600000.0
2008-09-05 13:59:00,86.15,86.15,86.11,86.13,33700000.0
2008-09-05 14:00:00,86.13,86.15,86.13,86.13,92900000.0
2008-09-05 14:01:00,86.14,86.14,86.12,86.14,130300000.0
2008-09-05 14:02:00,86.13,86.17,86.13,86.14,262000000.0
2008-09-05 14:03:00,86.15,86.16,86.13,86.14,76700000.0
2008-09-05 14:04:00,86.13,86.14,86.09,86.09,75500000.0
2008-09-05 14:05:00,86.1,86.14,86.09,86.13,134700000.0
2008-09-05 14:06:00,86.14,86.16,86.11,86.16,97800000.0
2008-09-05 14:07:00,86.16,86.16,86.13,86.14,126400000.0
2008-09-05 14:08:00,86.14,86.19,86.13,86.18,77100000.0
2008-09-05 14:09:00,86.18,86.18,86.12,86.13,251300000.0
2008-09-05 14:10:00,86.14,86.14,86.05,86.07,226400000.0
2008-09-05 14:11:00,86.07,86.07,86.04,86.05,119900000.0
2008-09-05 14:12:00,86.06,86.07,86.015,86.015,137408000.0
2008-09-05 14:13:00,86.02,86.06,86.015,86.06,96000000.0
2008-09-05 14:14:00,86.06,86.07,86.04,86.05,270399998.0
2008-09-05 14:15:00,86.05,86.05,86.02,86.03,230500000.0
2008-09-05 14:16:00,86.03,86.09,86.02,86.09,142100000.0
2008-09-05 14:17:00,86.09,86.1,86.03,86.04,338700000.0
2008-09-05 14:18:00,86.045,86.06,86.03,86.03,303400000.0
2008-09-05 14:19:00,86.03,86.06,86.02,86.04,158200000.0
2008-09-05 14:20:00,86.04,86.05,85.98,86.02,293400000.0
2008-09-05 14:21:00,86.02,86.09,86.01,86.01,319200000.0
2008-09-05 14:22:00,86.02,86.02,85.95,85.97,260700000.0
2008-09-05 14:23:00,85.97,85.98,85.95,85.96,118500000.0
2008-09-05 14:24:00,85.96,86.01,85.95,86.01,125600000.0
2008-09-05 14:25:00,86.01,86.06,86.0,86.06,148800000.0
2008-09-05 14:26:00,86.06,86.14,86.04,86.1,364000000.0
2008-09-05 14:27:00,86.09,86.21,86.025,86.05,340200000.0
2008-09-05 14:28:00,86.05,86.165,86.045,86.165,458500000.0
2008-09-05 14:29:00,86.165,86.227,86.09,86.14,148300000.0
2008-09-05 14:30:00,86.14,86.14,85.62,85.67,521699999.0
2008-09-05 14:31:00,85.67,85.68,85.265,85.44,1252247998.0
2008-09-05 14:32:00,85.46,85.485,85.0,85.08,334740000.0
2008-09-05 14:33:00,85.075,85.37,85.07,85.08,219900001.0
2008-09-05 14:34:00,85.088,85.415,85.075,85.115,366500000.0
2008-09-05 14:35:00,85.075,85.37,85.05,85.28,588199997.0
2008-09-05 14:36:00,85.29,85.39,85.21,85.39,274440000.0
2008-09-05 14:37:00,85.375,85.435,85.3,85.38,167900000.0
2008-09-05 14:38:00,85.36,85.49,85.355,85.49,202680000.0
2008-09-05 14:39:00,85.5,85.58,85.36,85.38,305380000.0
2008-09-05 14:40:00,85.38,85.52,85.35,85.51,277748000.0
2008-09-05 14:41:00,85.55,85.67,85.5,85.66,300174000.0
2008-09-05 14:42:00,85.66,85.71,85.62,85.7,194348000.0
2008-09-05 14:43:00,85.7,85.9,85.68,85.9,165248000.0
2008-09-05 14:44:00,85.9,86.16,85.85,86.13,291200000.0
2008-09-05 14:45:00,86.14,86.23,86.09,86.21,275140000.0
2008-09-05 14:46:00,86.2,86.57,86.2,86.55,280400000.0
2008-09-05 14:47:00,86.55,86.55,86.38,86.48,344862001.0
2008-09-05 14:48:00,86.48,86.61,86.47,86.5,437866002.0
2008-09-05 14:49:00,86.51,86.58,86.26,86.27,558940002.0
2008-09-05 14:50:00,86.27,86.32,86.195,86.21,346800000.0
2008-09-05 14:51:00,86.2,86.23,86.15,86.15,412354001.0
2008-09-05 14:52:00,86.15,86.16,86.0,86.0,384300000.0
2008-09-05 14:53:00,85.99,86.135,85.99,86.02,242900000.0
2008-09-05 14:54:00,86.02,86.085,85.91,85.93,336020000.0
2008-09-05 14:55:00,85.92,86.03,85.8,85.81,406500000.0
2008-09-05 14:56:00,85.81,85.93,85.77,85.83,427800000.0
2008-09-05 14:57:00,85.84,85.98,85.84,85.93,282500000.0
2008-09-05 14:58:00,85.93,85.955,85.84,85.86,391100000.0
2008-09-05 14:59:00,85.86,86.06,85.85,86.04,290100000.0
2008-09-05 15:00:00,86.04,86.17,86.03,86.17,362500000.0
2008-09-05 15:01:00,86.17,86.22,86.12,86.18,207600000.0
2008-09-05 15:02:00,86.18,86.18,86.03,86.12,329294000.0
2008-09-05 15:03:00,86.12,86.16,86.03,86.05,284640000.0
2008-09-05 15:04:00,86.05,86.1,86.02,86.06,198700000.0
2008-09-05 15:05:00,86.06,86.15,86.05,86.14,134900000.0
2008-09-05 15:06:00,86.13,86.2,86.13,86.17,152900000.0
2008-09-05 15:07:00,86.16,86.16,86.12,86.13,88100000.0
2008-09-05 15:08:00,86.13,86.18,86.07,86.14,196154000.0
2008-09-05 15:09:00,86.14,86.2,86.125,86.16,108254000.0
2008-09-05 15:10:00,86.16,86.19,86.14,86.18,87700000.0
2008-09-05 15:11:00,86.18,86.19,86.16,86.18,126634000.0
2008-09-05 15:12:00,86.175,86.21,86.175,86.18,165200000.0
2008-09-05 15:13:00,86.19,86.37,86.19,86.37,170000000.0
2008-09-05 15:14:00,86.37,86.49,86.37,86.45,204700000.0
2008-09-05 15:15:00,86.46,86.53,86.42,86.46,345633999.0
2008-09-05 15:16:00,86.46,86.55,86.43,86.51,442022000.0
2008-09-05 15:17:00,86.51,86.56,86.46,86.47,346210000.0
2008-09-05 15:18:00,86.48,86.55,86.46,86.54,229800000.0
2008-09-05 15:19:00,86.52,86.53,86.42,86.5,494248000.0
2008-09-05 15:20:00,86.5,86.66,86.48,86.66,235700000.0
2008-09-05 15:21:00,86.67,86.91,86.66,86.77,422300000.0
2008-09-05 15:22:00,86.76,86.775,86.57,86.62,422594009.0
2008-09-05 15:23:00,86.62,86.65,86.59,86.59,194062005.0
2008-09-05 15:24:00,86.58,86.6,86.51,86.53,207400000.0
2008-09-05 15:25:00,86.53,86.58,86.495,86.53,215540000.0
2008-09-05 15:26:00,86.53,86.53,86.435,86.455,300154000.0
2008-09-05 15:27:00,86.465,86.5,86.45,86.47,253808000.0
2008-09-05 15:28:00,86.455,86.52,86.455,86.48,255308000.0
2008-09-05 15:29:00,86.485,86.55,86.45,86.54,348154000.0
2008-09-05 15:30:00,86.52,86.58,86.495,86.57,266500000.0
2008-09-05 15:31:00,86.58,86.67,86.57,86.67,159648000.0
2008-09-05 15:32:00,86.67,86.77,86.67,86.74,229648000.0
2008-09-05 15:33:00,86.75,86.84,86.73,86.84,232100000.0
2008-09-05 15:34:00,86.84,86.86,86.67,86.67,487094000.0
2008-09-05 15:35:00,86.67,86.735,86.66,86.735,273554000.0
2008-09-05 15:36:00,86.75,86.81,86.74,86.775,432300000.0
2008-09-05 15:37:00,86.78,86.85,86.78,86.84,247854000.0
2008-09-05 15:38:00,86.85,86.89,86.81,86.84,330054000.0
2008-09-05 15:39:00,86.83,86.91,86.83,86.86,513579999.0
2008-09-05 15:40:00,86.86,86.86,86.75,86.76,255948000.0
2008-09-05 15:41:00,86.76,86.83,86.74,86.83,448550000.0
2008-09-05 15:42:00,86.83,86.92,86.82,86.89,274540000.0
2008-09-05 15:43:00,86.88,86.89,86.785,86.785,316202000.0
2008-09-05 15:44:00,86.77,86.81,86.725,86.73,285400000.0
2008-09-05 15:45:00,86.735,86.75,86.63,86.68,372600000.0
2008-09-05 15:46:00,86.69,86.75,86.67,86.72,228300000.0
2008-09-05 15:47:00,86.71,86.74,86.71,86.72,100300000.0
2008-09-05 15:48:00,86.72,86.74,86.71,86.73,141300000.0
2008-09-05 15:49:00,86.73,86.74,86.71,86.74,129400000.0
2008-09-05 15:50:00,86.74,86.8,86.74,86.77,189400000.0
2008-09-05 15:51:00,86.77,86.91,86.77,86.8,207940000.0
2008-09-05 15:52:00,86.81,86.83,86.71,86.73,257453999.0
2008-09-05 15:53:00,86.72,86.72,86.63,86.64,162800000.0
2008-09-05 15:54:00,86.62,86.63,86.59,86.62,265500000.0
2008-09-05 15:55:00,86.63,86.67,86.62,86.65,267088000.0
2008-09-05 15:56:00,86.66,86.68,86.64,86.66,219208002.0
2008-09-05 15:57:00,86.66,86.66,86.59,86.6,351280009.0
2008-09-05 15:58:00,86.6,86.67,86.595,86.635,295874005.0
2008-09-05 15:59:00,86.66,86.67,86.575,86.66,355040000.0
2008-09-05 16:00:00,86.66,86.67,86.495,86.495,329800000.0
2008-09-05 16:01:00,86.5,86.5,86.445,86.48,120600000.0
2008-09-05 16:02:00,86.46,86.52,86.43,86.48,144294000.0
2008-09-05 16:03:00,86.49,86.5,86.42,86.42,195000000.0
2008-09-05 16:04:00,86.41,86.45,86.4,86.43,138800000.0
2008-09-05 16:05:00,86.43,86.51,86.43,86.44,217794000.0
2008-09-05 16:06:00,86.44,86.45,86.4,86.41,173000000.0
2008-09-05 16:07:00,86.41,86.42,86.37,86.41,208600000.0
2008-09-05 16:08:00,86.4,86.4,86.34,86.35,188500000.0
2008-09-05 16:09:00,86.35,86.43,86.35,86.41,153900000.0
2008-09-05 16:10:00,86.4,86.41,86.27,86.27,266800000.0
2008-09-05 16:11:00,86.27,86.27,86.015,86.015,393100000.0
2008-09-05 16:12:00,86.0,86.13,85.96,86.06,289328000.0
2008-09-05 16:13:00,86.07,86.14,86.02,86.07,233254000.0
2008-09-05 16:14:00,86.07,86.15,86.06,86.11,244300000.0
2008-09-05 16:15:00,86.11,86.13,86.06,86.09,223840000.0
2008-09-05 16:16:00,86.1,86.15,86.095,86.15,125800000.0
2008-09-05 16:17:00,86.13,86.13,86.07,86.12,124654000.0
2008-09-05 16:18:00,86.12,86.15,86.11,86.14,92680000.0
2008-09-05 16:19:00,86.14,86.15,86.11,86.12,275694000.0
2008-09-05 16:20:00,86.13,86.14,86.085,86.11,309180000.0
2008-09-05 16:21:00,86.11,86.13,86.04,86.1,212500000.0
2008-09-05 16:22:00,86.1,86.1,86.02,86.06,353740000.0
2008-09-05 16:23:00,86.06,86.12,86.02,86.05,177154000.0
2008-09-05 16:24:00,86.05,86.08,86.01,86.07,181300000.0
2008-09-05 16:25:00,86.1,86.12,86.02,86.11,311620000.0
2008-09-05 16:26:00,86.12,86.14,86.1,86.11,150900000.0
2008-09-05 16:27:00,86.1,86.1,86.02,86.02,218100000.0
2008-09-05 16:28:00,86.02,86.04,85.97,86.0,297700000.0
2008-09-05 16:29:00,86.01,86.06,86.01,86.05,134554000.0
2008-09-05 16:30:00,86.05,86.06,85.97,85.98,193800000.0
2008-09-05 16:31:00,85.98,86.01,85.98,86.0,90894000.0
2008-09-05 16:32:00,86.0,86.03,86.0,86.03,63600000.0
2008-09-05 16:33:00,86.02,86.02,85.98,85.98,67400000.0
2008-09-05 16:34:00,85.97,86.02,85.95,85.97,121600000.0
2008-09-05 16:35:00,85.96,86.01,85.94,85.99,96100000.0
2008-09-05 16:36:00,85.99,86.24,85.99,86.23,139054000.0
2008-09-05 16:37:00,86.24,86.59,86.24,86.57,426800000.0
2008-09-05 16:38:00,86.58,86.59,86.43,86.47,230700000.0
2008-09-05 16:39:00,86.47,86.47,86.32,86.36,362287999.0
2008-09-05 16:40:00,86.36,86.36,86.25,86.26,111100000.0
2008-09-05 16:41:00,86.25,86.25,86.18,86.21,142900000.0
2008-09-05 16:42:00,86.21,86.35,86.2,86.35,231800000.0
2008-09-05 16:43:00,86.35,86.48,86.35,86.44,158900000.0
2008-09-05 16:44:00,86.44,86.44,86.33,86.33,161300000.0
2008-09-05 16:45:00,86.34,86.42,86.29,86.38,287700000.0
2008-09-05 16:46:00,86.37,86.39,86.285,86.285,131300000.0
2008-09-05 16:47:00,86.29,86.29,86.24,86.26,265900000.0
2008-09-05 16:48:00,86.27,86.285,86.23,86.23,113340000.0
2008-09-05 16:49:00,86.23,86.24,86.2,86.23,170600000.0
2008-09-05 16:50:00,86.23,86.25,86.16,86.16,169600000.0
2008-09-05 16:51:00,86.16,86.17,86.12,86.12,153400000.0
2008-09-05 16:52:00,86.12,86.18,86.12,86.18,90200000.0
2008-09-05 16:53:00,86.17,86.19,86.04,86.04,161700000.0
2008-09-05 16:54:00,86.02,86.11,86.02,86.1,135600000.0
2008-09-05 16:55:00,86.1,86.14,86.1,86.13,55800000.0
2008-09-05 16:56:00,86.13,86.14,86.07,86.11,100600000.0
2008-09-05 16:57:00,86.11,86.14,86.06,86.07,170354000.0
2008-09-05 16:58:00,86.08,86.1,86.04,86.05,88800000.0
2008-09-05 16:59:00,86.06,86.09,85.97,85.98,194554000.0
2008-09-05 17:00:00,85.98,86.02,85.98,86.02,139000000.0
2008-09-05 17:01:00,86.02,86.07,86.02,86.05,87000000.0
2008-09-05 17:02:00,86.05,86.06,85.97,86.0,133200000.0
2008-09-05 17:03:00,86.0,86.01,85.98,86.0,132600000.0
2008-09-05 17:04:00,86.01,86.02,85.97,86.01,79354000.0
2008-09-05 17:05:00,86.01,86.05,86.005,86.02,108600000.0
2008-09-05 17:06:00,86.01,86.05,86.01,86.05,72962000.0
2008-09-05 17:07:00,86.05,86.11,86.05,86.11,66200000.0
2008-09-05 17:08:00,86.11,86.24,86.1,86.19,128800000.0
2008-09-05 17:09:00,86.19,86.2,86.15,86.16,48308000.0
2008-09-05 17:10:00,86.16,86.17,86.14,86.16,41454000.0
2008-09-05 17:11:00,86.16,86.23,86.155,86.22,75400000.0
2008-09-05 17:12:00,86.22,86.24,86.2,86.2,71400000.0
2008-09-05 17:13:00,86.2,86.21,86.12,86.12,105400000.0
2008-09-05 17:14:00,86.11,86.17,86.06,86.15,135900000.0
2008-09-05 17:15:00,86.15,86.17,86.13,86.17,66000000.0
2008-09-05 17:16:00,86.17,86.18,86.14,86.16,56654000.0
2008-09-05 17:17:00,86.16,86.17,86.12,86.12,37600000.0
2008-09-05 17:18:00,86.12,86.15,86.095,86.1,42000000.0
2008-09-05 17:19:00,86.1,86.13,86.06,86.08,81400000.0
2008-09-05 17:20:00,86.09,86.11,86.06,86.1,59600000.0
2008-09-05 17:21:00,86.09,86.11,86.075,86.1,46600000.0
2008-09-05 17:22:00,86.11,86.12,86.08,86.09,39000000.0
2008-09-05 17:23:00,86.1,86.14,86.055,86.12,92500000.0
2008-09-05 17:24:00,86.12,86.12,86.06,86.07,54100000.0
2008-09-05 17:25:00,86.07,86.16,86.07,86.13,108654000.0
2008-09-05 17:26:00,86.14,86.18,86.13,86.14,95000000.0
2008-09-05 17:27:00,86.15,86.17,86.12,86.13,119400000.0
2008-09-05 17:28:00,86.14,86.15,86.11,86.14,61800000.0
2008-09-05 17:29:00,86.14,86.17,86.12,86.17,136200000.0
2008-09-05 17:30:00,86.17,86.27,86.16,86.26,108600000.0
2008-09-05 17:31:00,86.26,86.32,86.25,86.26,257500000.0
2008-09-05 17:32:00,86.26,86.3,86.26,86.29,103900000.0
2008-09-05 17:33:00,86.29,86.3,86.24,86.24,71900000.0
2008-09-05 17:34:00,86.24,86.24,86.19,86.19,73100000.0
2008-09-05 17:35:00,86.19,86.23,86.19,86.23,79300000.0
2008-09-05 17:36:00,86.23,86.25,86.17,86.23,209800000.0
2008-09-05 17:37:00,86.22,86.23,86.19,86.19,151500000.0
2008-09-05 17:38:00,86.19,86.2,86.16,86.18,73500000.0
2008-09-05 17:39:00,86.18,86.26,86.18,86.24,154800000.0
2008-09-05 17:40:00,86.24,86.29,86.21,86.27,117100000.0
2008-09-05 17:41:00,86.27,86.28,86.24,86.25,127100000.0
2008-09-05 17:42:00,86.25,86.28,86.24,86.26,133000000.0
2008-09-05 17:43:00,86.25,86.29,86.23,86.27,138800000.0
2008-09-05 17:44:00,86.27,86.3,86.25,86.3,86700000.0
2008-09-05 17:45:00,86.31,86.34,86.28,86.31,82800000.0
2008-09-05 17:46:00,86.3,86.34,86.275,86.33,94054000.0
2008-09-05 17:47:00,86.34,86.38,86.33,86.36,55100000.0
2008-09-05 17:48:00,86.36,86.43,86.34,86.43,83600000.0
2008-09-05 17:49:00,86.44,86.54,86.42,86.52,135200000.0
2008-09-05 17:50:00,86.53,86.64,86.52,86.6,192854000.0
2008-09-05 17:51:00,86.59,86.72,86.59,86.7,107200000.0
2008-09-05 17:52:00,86.7,86.91,86.7,86.9,217200000.0
2008-09-05 17:53:00,86.89,86.97,86.89,86.96,197600000.0
2008-09-05 17:54:00,86.97,86.98,86.83,86.83,261610000.0
2008-09-05 17:55:00,86.84,86.88,86.78,86.86,239800000.0
2008-09-05 17:56:00,86.86,86.86,86.82,86.83,205900000.0
2008-09-05 17:57:00,86.83,86.89,86.76,86.76,205800000.0
2008-09-05 17:58:00,86.765,86.8,86.73,86.73,236900000.0
2008-09-05 17:59:00,86.73,86.74,86.69,86.7,311200000.0
2008-09-05 18:00:00,86.69,86.73,86.675,86.71,127800000.0
2008-09-05 18:01:00,86.69,86.83,86.69,86.82,62700000.0
2008-09-05 18:02:00,86.81,86.93,86.81,86.91,117300000.0
2008-09-05 18:03:00,86.91,86.91,86.775,86.8,110200000.0
2008-09-05 18:04:00,86.8,86.81,86.77,86.81,65800000.0
2008-09-05 18:05:00,86.81,86.84,86.8,86.83,76994000.0
2008-09-05 18:06:00,86.83,86.85,86.82,86.84,59200000.0
2008-09-05 18:07:00,86.83,86.83,86.78,86.79,30600000.0
2008-09-05 18:08:00,86.79,86.79,86.76,86.77,56000000.0
2008-09-05 18:09:00,86.76,86.77,86.7,86.71,106000000.0
2008-09-05 18:10:00,86.7,86.73,86.69,86.73,156300000.0
2008-09-05 18:11:00,86.73,86.76,86.71,86.75,180300000.0
2008-09-05 18:12:00,86.74,86.76,86.68,86.68,261600000.0
2008-09-05 18:13:00,86.68,86.69,86.63,86.65,152200000.0
2008-09-05 18:14:00,86.65,86.65,86.59,86.59,200900000.0
2008-09-05 18:15:00,86.6,86.63,86.6,86.63,202700000.0
2008-09-05 18:16:00,86.63,86.64,86.59,86.64,223700000.0
2008-09-05 18:17:00,86.62,86.63,86.54,86.6,168700000.0
2008-09-05 18:18:00,86.6,86.67,86.6,86.65,99600000.0
2008-09-05 18:19:00,86.65,86.65,86.6,86.62,26600000.0
2008-09-05 18:20:00,86.62,86.65,86.61,86.65,33100000.0
2008-09-05 18:21:00,86.65,86.71,86.635,86.69,31000000.0
2008-09-05 18:22:00,86.7,86.7,86.67,86.67,45800000.0
2008-09-05 18:23:00,86.67,86.67,86.6,86.64,165100000.0
2008-09-05 18:24:00,86.64,86.68,86.61,86.67,116600000.0
2008-09-05 18:25:00,86.68,86.68,86.64,86.65,23600000.0
2008-09-05 18:26:00,86.645,86.66,86.645,86.66,20000000.0
2008-09-05 18:27:00,86.66,86.71,86.65,86.69,69000000.0
2008-09-05 18:28:00,86.69,86.72,86.67,86.67,114400000.0
2008-09-05 18:29:00,86.67,86.69,86.62,86.62,60700000.0
2008-09-05 18:30:00,86.62,86.67,86.57,86.65,218300000.0
2008-09-05 18:31:00,86.67,86.71,86.66,86.68,155600000.0
2008-09-05 18:32:00,86.68,86.68,86.65,86.65,31000000.0
2008-09-05 18:33:00,86.65,86.69,86.64,86.66,144200000.0
2008-09-05 18:34:00,86.65,86.68,86.65,86.67,56900000.0
2008-09-05 18:35:00,86.67,86.68,86.665,86.68,38100000.0
2008-09-05 18:36:00,86.68,86.71,86.65,86.705,215800001.0
2008-09-05 18:37:00,86.71,86.77,86.67,86.7,159240002.0
2008-09-05 18:38:00,86.71,86.71,86.595,86.62,153208000.0
2008-09-05 18:39:00,86.61,86.63,86.59,86.61,70500000.0
2008-09-05 18:40:00,86.61,86.63,86.59,86.615,40600000.0
2008-09-05 18:41:00,86.62,86.68,86.62,86.65,66700000.0
2008-09-05 18:42:00,86.65,86.69,86.645,86.69,94300000.0
2008-09-05 18:43:00,86.7,86.72,86.7,86.705,59200000.0
2008-09-05 18:44:00,86.71,86.72,86.675,86.71,36800000.0
2008-09-05 18:45:00,86.71,86.76,86.71,86.75,107900000.0
2008-09-05 18:46:00,86.76,86.79,86.76,86.78,24500000.0
2008-09-05 18:47:00,86.79,86.8,86.78,86.79,46400000.0
2008-09-05 18:48:00,86.79,86.8,86.73,86.78,86300000.0
2008-09-05 18:49:00,86.78,86.81,86.775,86.8,110900000.0
2008-09-05 18:50:00,86.8,86.8,86.78,86.78,27454000.0
2008-09-05 18:51:00,86.78,86.78,86.77,86.78,13000000.0
2008-09-05 18:52:00,86.78,86.81,86.775,86.81,103000000.0
2008-09-05 18:53:00,86.81,86.83,86.805,86.82,71800000.0
2008-09-05 18:54:00,86.815,86.83,86.8,86.8,26900000.0
2008-09-05 18:55:00,86.81,86.84,86.79,86.84,39300000.0
2008-09-05 18:56:00,86.84,86.84,86.795,86.83,91100000.0
2008-09-05 18:57:00,86.83,86.92,86.81,86.895,70800000.0
2008-09-05 18:58:00,86.9,86.965,86.9,86.96,170400000.0
2008-09-05 18:59:00,86.95,86.96,86.87,86.89,176600000.0
2008-09-05 19:00:00,86.9,86.97,86.9,86.97,65500000.0
2008-09-05 19:01:00,86.97,86.98,86.94,86.95,43200000.0
2008-09-05 19:02:00,86.95,86.95,86.91,86.94,26700000.0
2008-09-05 19:03:00,86.94,86.95,86.92,86.93,40400000.0
2008-09-05 19:04:00,86.93,86.98,86.93,86.98,32000000.0
2008-09-05 19:05:00,86.99,87.0,86.97,87.0,48908000.0
2008-09-05 19:06:00,87.01,87.07,87.005,87.06,72762000.0
2008-09-05 19:07:00,87.06,87.08,87.03,87.04,55800000.0
2008-09-05 19:08:00,87.04,87.07,87.03,87.07,45554000.0
2008-09-05 19:09:00,87.06,87.09,87.06,87.07,37300000.0
2008-09-05 19:10:00,87.07,87.09,87.06,87.08,41800000.0
2008-09-05 19:11:00,87.07,87.1,87.07,87.08,43254000.0
2008-09-05 19:12:00,87.07,87.09,87.06,87.09,30300000.0
2008-09-05 19:13:00,87.09,87.09,87.05,87.06,33900000.0
2008-09-05 19:14:00,87.06,87.06,87.05,87.05,59300000.0
2008-09-05 19:15:00,87.05,87.09,87.05,87.06,86354000.0
2008-09-05 19:16:00,87.06,87.08,87.04,87.08,51508000.0
2008-09-05 19:17:00,87.08,87.09,87.05,87.05,28000000.0
2008-09-05 19:18:00,87.04,87.04,86.97,87.0,111454000.0
2008-09-05 19:19:00,87.0,87.02,86.99,87.02,29600000.0
2008-09-05 19:20:00,87.03,87.05,87.01,87.01,28000000.0
2008-09-05 19:21:00,87.02,87.02,86.98,87.0,72408000.0
2008-09-05 19:22:00,87.0,87.0,86.95,87.0,53000000.0
2008-09-05 19:23:00,86.99,87.0,86.99,87.0,8000000.0
2008-09-05 19:24:00,86.99,87.03,86.98,87.03,43100000.0
2008-09-05 19:25:00,87.02,87.05,87.0,87.01,58908000.0
2008-09-05 19:26:00,87.01,87.02,86.98,86.98,49600000.0
2008-09-05 19:27:00,86.99,86.99,86.91,86.94,109178000.0
2008-09-05 19:28:00,86.96,86.97,86.91,86.91,31600000.0
2008-09-05 19:29:00,86.915,86.95,86.905,86.905,36600000.0
2008-09-05 19:30:00,86.93,86.93,86.9,86.91,32000000.0
2008-09-05 19:31:00,86.9,86.92,86.9,86.92,21000000.0
2008-09-05 19:32:00,86.9,86.96,86.9,86.92,43954000.0
2008-09-05 19:33:00,86.92,86.93,86.9,86.93,26200000.0
2008-09-05 19:34:00,86.93,86.97,86.93,86.97,28000000.0
2008-09-05 19:35:00,86.99,86.99,86.96,86.97,72154000.0
2008-09-05 19:36:00,86.97,86.97,86.94,86.94,60800000.0
2008-09-05 19:37:00,86.96,86.96,86.87,86.87,117100000.0
2008-09-05 19:38:00,86.87,86.87,86.85,86.86,19200000.0
2008-09-05 19:39:00,86.86,86.86,86.82,86.84,177400000.0
2008-09-05 19:40:00,86.84,86.88,86.83,86.88,63700000.0
2008-09-05 19:41:00,86.88,86.9,86.855,86.89,44100000.0
2008-09-05 19:42:00,86.88,86.91,86.88,86.91,24300000.0
2008-09-05 19:43:00,86.91,86.91,86.9,86.91,28400000.0
2008-09-05 19:44:00,86.91,86.91,86.9,86.9,10000000.0
2008-09-05 19:45:00,86.9,86.91,86.88,86.88,38700000.0
2008-09-05 19:46:00,86.89,86.9,86.86,86.87,28600000.0
2008-09-05 19:47:00,86.865,86.87,86.85,86.85,67400000.0
2008-09-05 19:48:00,86.85,86.87,86.85,86.865,86200000.0
2008-09-05 19:49:00,86.86,86.86,86.86,86.86,61200000.0
2008-09-05 19:50:00,86.86,86.87,86.855,86.86,111800000.0
2008-09-05 19:51:00,86.87,86.87,86.85,86.85,25300000.0
2008-09-05 19:52:00,86.86,86.87,86.845,86.87,11500000.0
2008-09-05 19:53:00,86.86,86.86,86.85,86.86,7000000.0
2008-09-05 19:54:00,86.86,86.86,86.85,86.85,7000000.0
2008-09-05 19:55:00,86.86,86.87,86.86,86.87,18000000.0
2008-09-05 19:56:00,86.87,86.89,86.86,86.89,78500000.0
2008-09-05 19:57:00,86.89,86.89,86.88,86.89,4000000.0
2008-09-05 19:58:00,86.89,86.89,86.88,86.89,5000000.0
2008-09-05 19:59:00,86.9,86.93,86.89,86.93,14000000.0
2008-09-05 20:00:00,86.93,86.94,86.91,86.92,12900000.0
2008-09-05 20:01:00,86.92,86.94,86.91,86.94,23200000.0
2008-09-05 20:02:00,86.935,86.96,86.92,86.93,17900000.0
2008-09-05 20:03:00,86.92,86.96,86.91,86.95,50800000.0
2008-09-05 20:04:00,86.95,87.0,86.95,86.96,36200000.0
2008-09-05 20:05:00,86.97,86.97,86.93,86.95,104100000.0
2008-09-05 20:06:00,86.94,86.94,86.93,86.94,75100000.0
2008-09-05 20:07:00,86.95,86.98,86.95,86.96,93500000.0
2008-09-05 20:08:00,86.96,86.98,86.945,86.95,75000000.0
2008-09-05 20:09:00,86.96,86.96,86.93,86.94,84700000.0
2008-09-05 20:10:00,86.94,86.95,86.92,86.92,21900000.0
2008-09-05 20:11:00,86.92,86.93,86.91,86.92,30700000.0
2008-09-05 20:12:00,86.92,86.93,86.9,86.93,46600000.0
2008-09-05 20:13:00,86.93,86.95,86.93,86.94,19900000.0
2008-09-05 20:14:00,86.94,86.94,86.89,86.9,100600000.0
2008-09-05 20:15:00,86.91,86.93,86.9,86.91,22100000.0
2008-09-05 20:16:00,86.91,86.91,86.88,86.88,174200000.0
2008-09-05 20:17:00,86.88,86.91,86.88,86.91,27000000.0
2008-09-05 20:18:00,86.91,86.92,86.875,86.92,31600000.0
2008-09-05 20:19:00,86.92,86.96,86.92,86.95,16700000.0
2008-09-05 20:20:00,86.95,87.01,86.95,87.01,67300000.0
2008-09-05 20:21:00,87.01,87.02,86.99,87.01,39300000.0
2008-09-05 20:22:00,87.02,87.03,86.97,86.97,39000000.0
2008-09-05 20:23:00,86.97,86.98,86.96,86.97,12000000.0
2008-09-05 20:24:00,86.97,86.97,86.95,86.96,25500000.0
2008-09-05 20:25:00,86.95,86.95,86.94,86.94,5000000.0
2008-09-05 20:26:00,86.95,86.95,86.94,86.95,8900000.0
2008-09-05 20:27:00,86.94,86.95,86.93,86.935,30400000.0
2008-09-05 20:28:00,86.94,86.96,86.94,86.96,10000000.0
2008-09-05 20:29:00,86.95,86.95,86.93,86.93,11000000.0
2008-09-05 20:30:00,86.94,86.94,86.915,86.93,12000000.0
2008-09-05 20:31:00,86.93,86.93,86.92,86.92,6000000.0
2008-09-05 20:32:00,86.92,86.95,86.91,86.95,29000000.0
2008-09-05 20:33:00,86.95,86.95,86.92,86.92,20000000.0
2008-09-05 20:34:00,86.93,86.99,86.93,86.96,52500000.0
2008-09-05 20:35:00,86.97,86.97,86.94,86.96,40600000.0
2008-09-05 20:36:00,86.95,86.96,86.93,86.93,33200000.0
2008-09-05 20:37:00,86.93,86.96,86.925,86.95,31300000.0
2008-09-05 20:38:00,86.95,86.96,86.93,86.93,19000000.0
2008-09-05 20:39:00,86.94,86.97,86.94,86.96,12000000.0
2008-09-05 20:40:00,86.97,86.97,86.93,86.93,59200000.0
2008-09-05 20:41:00,86.93,86.94,86.89,86.9,47300000.0
2008-09-05 20:42:00,86.89,86.9,86.88,86.9,18400000.0
2008-09-05 20:43:00,86.9,86.94,86.9,86.94,20000000.0
2008-09-05 20:44:00,86.94,86.95,86.91,86.94,97154000.0
2008-09-05 20:45:00,86.94,86.98,86.94,86.98,21000000.0
2008-09-05 20:46:00,86.98,87.01,86.97,87.01,25000000.0
2008-09-05 20:47:00,87.01,87.01,86.98,87.0,40000000.0
2008-09-05 20:48:00,87.01,87.01,86.97,86.99,113500000.0
2008-09-05 20:49:00,86.99,86.99,86.97,86.97,39500000.0
2008-09-05 20:50:00,86.97,86.98,86.945,86.95,31700000.0
2008-09-05 20:51:00,86.945,86.95,86.94,86.95,77400000.0
2008-09-05 20:52:00,86.96,86.99,86.945,86.98,41300000.0
2008-09-05 20:53:00,86.98,86.98,86.98,86.98,13100000.0
2008-09-05 20:54:00,86.99,86.99,86.97,86.97,22400000.0
2008-09-05 20:55:00,86.97,87.0,86.97,86.98,123500004.0
2008-09-05 20:56:00,86.97,86.97,86.96,86.96,23600000.0
2008-09-05 20:57:00,86.96,86.98,86.94,86.98,56300000.0
2008-09-05 20:58:00,86.965,86.98,86.95,86.96,66894000.0
2008-09-05 20:59:00,86.96,86.96,86.92,86.93,141200000.0
2008-09-05 21:00:00,86.94,86.96,86.93,86.93,24900000.0
2008-09-05 21:01:00,86.93,86.96,86.915,86.93,94700000.0
2008-09-05 21:02:00,86.93,86.93,86.9,86.92,47500000.0
2008-09-05 21:03:00,86.93,86.98,86.93,86.97,72800000.0
2008-09-05 21:04:00,86.97,86.98,86.945,86.97,82200000.0
2008-09-05 21:05:00,86.98,87.0,86.975,87.0,29700000.0
2008-09-05 21:06:00,87.0,87.01,86.99,87.01,22900000.0
2008-09-05 21:07:00,87.0,87.01,86.995,87.0,9000000.0
2008-09-05 21:08:00,87.0,87.03,87.0,87.025,32600000.0
2008-09-05 21:09:00,87.02,87.03,86.985,86.985,77400000.0
2008-09-05 21:10:00,86.99,86.99,86.96,86.97,27200000.0
2008-09-05 21:11:00,86.97,86.97,86.955,86.97,15800000.0
2008-09-05 21:12:00,86.965,86.98,86.965,86.97,20000000.0
2008-09-05 21:13:00,86.965,87.01,86.965,87.01,43900000.0
2008-09-05 21:14:00,87.0,87.02,87.0,87.01,37500000.0
2008-09-05 21:15:00,87.01,87.01,87.0,87.01,23900000.0
2008-09-05 21:16:00,87.02,87.06,87.0,87.0,58500000.0
2008-09-05 21:17:00,86.995,87.04,86.99,87.03,79500000.0
2008-09-05 21:18:00,87.03,87.03,87.02,87.03,13000000.0
2008-09-05 21:19:00,87.03,87.03,86.985,87.005,26100000.0
2008-09-05 21:20:00,87.03,87.06,87.015,87.06,63108000.0
2008-09-05 21:21:00,87.055,87.08,87.055,87.065,23600000.0
2008-09-05 21:22:00,87.07,87.1,87.06,87.07,69000000.0
2008-09-05 21:23:00,87.07,87.13,87.065,87.085,86208000.0
2008-09-05 21:24:00,87.055,87.11,87.055,87.09,66700000.0
2008-09-05 21:25:00,87.085,87.09,87.08,87.08,30900000.0
2008-09-05 21:26:00,87.08,87.09,87.04,87.045,41054000.0
2008-09-05 21:27:00,87.04,87.05,87.005,87.05,21100000.0
2008-09-05 21:28:00,87.05,87.05,86.995,87.005,34200000.0
2008-09-05 21:29:00,87.0,87.05,86.985,87.02,60000000.0
2008-09-05 21:30:00,87.015,87.045,87.015,87.025,16600000.0
2008-09-05 21:31:00,87.04,87.04,87.02,87.02,21000000.0
2008-09-05 21:32:00,87.03,87.03,87.02,87.03,13000000.0
2008-09-05 21:33:00,87.025,87.025,87.025,87.025,5000000.0
2008-09-05 21:34:00,87.03,87.03,87.025,87.025,11000000.0
2008-09-05 21:35:00,87.03,87.04,87.025,87.03,13000000.0
2008-09-05 21:36:00,87.03,87.07,87.015,87.06,37600000.0
2008-09-05 21:37:00,87.05,87.05,87.03,87.05,31740000.0
2008-09-05 21:38:00,87.03,87.04,87.005,87.03,33040000.0
2008-09-05 21:39:00,87.03,87.04,87.02,87.04,25000000.0
2008-09-05 21:40:00,87.05,87.05,87.03,87.05,15000000.0
2008-09-05 21:41:00,87.04,87.05,87.035,87.035,19000000.0
2008-09-05 21:42:00,87.05,87.06,87.05,87.05,12000000.0
2008-09-05 21:43:00,87.05,87.05,87.02,87.03,14200000.0
2008-09-05 21:44:00,87.025,87.05,87.025,87.05,13200000.0
2008-09-05 21:45:00,87.05,87.05,87.04,87.05,11600000.0
2008-09-05 21:46:00,87.045,87.06,87.02,87.045,44800000.0
2008-09-05 21:47:00,87.045,87.06,87.04,87.06,11000000.0
2008-09-05 21:48:00,87.07,87.1,87.065,87.095,74000000.0
2008-09-05 21:49:00,87.1,87.17,87.1,87.17,98800000.0
2008-09-05 21:50:00,87.17,87.17,87.15,87.16,57700000.0
2008-09-05 21:51:00,87.16,87.19,87.16,87.17,39400000.0
2008-09-05 21:52:00,87.165,87.18,87.15,87.15,23400000.0
2008-09-05 21:53:00,87.15,87.19,87.15,87.17,63000000.0
2008-09-05 21:54:00,87.17,87.17,87.16,87.17,66800000.0
2008-09-05 21:55:00,87.15,87.17,87.15,87.17,122300000.0
2008-09-05 21:56:00,87.17,87.17,87.145,87.145,148000000.0
2008-09-05 21:57:00,87.14,87.17,87.14,87.17,114360000.0
2008-09-05 21:58:00,87.17,87.17,87.13,87.13,52600000.0
2008-09-05 21:59:00,87.13,87.14,87.12,87.14,46300000.0
2008-09-05 22:00:00,87.13,87.14,87.125,87.14,15800000.0
2008-09-05 22:01:00,87.135,87.19,87.12,87.175,69500000.0
2008-09-05 22:02:00,87.18,87.19,87.17,87.17,10000000.0
2008-09-05 22:03:00,87.17,87.18,87.16,87.18,16200000.0
2008-09-05 22:04:00,87.18,87.18,87.165,87.18,11000000.0
2008-09-05 22:05:00,87.17,87.19,87.17,87.175,21600000.0
2008-09-05 22:06:00,87.175,87.175,87.165,87.17,5600000.0
2008-09-05 22:07:00,87.165,87.17,87.155,87.17,9000000.0
2008-09-05 22:08:00,87.16,87.17,87.145,87.145,18200000.0
2008-09-05 22:09:00,87.14,87.15,87.13,87.13,30200000.0
2008-09-05 22:10:00,87.13,87.135,87.115,87.125,25800000.0
2008-09-05 22:11:00,87.13,87.13,87.12,87.12,4000000.0
2008-09-05 22:12:00,87.115,87.13,87.115,87.13,11000000.0
2008-09-05 22:13:00,87.125,87.13,87.115,87.13,14400000.0
2008-09-05 22:14:00,87.12,87.185,87.12,87.15,63100000.0
2008-09-05 22:15:00,87.135,87.15,87.13,87.13,21900000.0
2008-09-05 22:16:00,87.13,87.14,87.125,87.13,18800000.0
2008-09-05 22:17:00,87.13,87.13,87.085,87.09,36300000.0
2008-09-05 22:18:00,87.09,87.115,87.065,87.08,134500000.0
2008-09-05 22:19:00,87.08,87.1,87.08,87.09,37500000.0
2008-09-05 22:20:00,87.085,87.09,87.045,87.06,45600000.0
2008-09-05 22:21:00,87.06,87.07,87.02,87.06,27900000.0
2008-09-05 22:22:00,87.05,87.05,87.025,87.04,14600000.0
2008-09-05 22:23:00,87.035,87.04,87.0,87.01,78300000.0
2008-09-05 22:24:00,87.0,87.02,87.0,87.02,11600000.0
2008-09-05 22:25:00,87.02,87.08,87.02,87.06,79200000.0
2008-09-05 22:26:00,87.06,87.07,87.06,87.07,28900000.0
2008-09-05 22:27:00,87.07,87.1,87.05,87.1,63000000.0
2008-09-05 22:28:00,87.1,87.22,87.1,87.22,126500000.0
2008-09-05 22:29:00,87.21,87.21,87.145,87.18,51700000.0
2008-09-05 22:30:00,87.18,87.2,87.135,87.18,52700000.0
2008-09-05 22:31:00,87.19,87.29,87.18,87.29,76200000.0
2008-09-05 22:32:00,87.28,87.32,87.265,87.32,122900000.0
2008-09-05 22:33:00,87.32,87.35,87.29,87.29,128300000.0
2008-09-05 22:34:00,87.28,87.31,87.265,87.31,151000000.0
2008-09-05 22:35:00,87.31,87.335,87.25,87.335,114600000.0
2008-09-05 22:36:00,87.345,87.36,87.34,87.36,148500000.0
2008-09-05 22:37:00,87.35,87.46,87.35,87.45,419800000.0
2008-09-05 22:38:00,87.46,87.52,87.43,87.45,235654001.0
2008-09-05 22:39:00,87.5,87.56,87.45,87.56,130400000.0
2008-09-05 22:40:00,87.56,87.665,87.55,87.665,74400000.0
2008-09-05 22:41:00,87.665,87.74,87.655,87.69,299800000.0
2008-09-05 22:42:00,87.69,87.69,87.535,87.56,247800000.0
2008-09-05 22:43:00,87.55,87.765,87.55,87.76,537000000.0
2008-09-05 22:44:00,87.76,87.77,87.74,87.75,36800000.0
2008-09-05 22:45:00,87.74,87.74,87.69,87.69,161300000.0
2008-09-05 22:46:00,87.69,87.69,87.625,87.64,58920000.0
2008-09-05 22:47:00,87.63,87.64,87.63,87.64,15800000.0
2008-09-05 22:48:00,87.64,87.64,87.605,87.63,70600000.0
2008-09-05 22:49:00,87.63,87.65,87.59,87.61,15400000.0
2008-09-05 22:50:00,87.59,87.68,87.59,87.67,173200000.0
2008-09-05 22:51:00,87.68,87.71,87.66,87.7,99500001.0
2008-09-05 22:52:00,87.7,87.77,87.7,87.76,66600000.0
2008-09-05 22:53:00,87.75,87.82,87.735,87.82,219500004.0
2008-09-05 22:54:00,87.81,87.84,87.795,87.82,95700001.0
2008-09-05 22:55:00,87.83,87.89,87.81,87.88,121800000.0
2008-09-05 22:56:00,87.89,87.89,87.87,87.87,148800000.0
2008-09-05 22:57:00,87.87,87.87,87.81,87.83,151860000.0
2008-09-05 22:58:00,87.81,87.9,87.79,87.9,193200000.0
2008-09-05 22:59:00,87.9,87.91,87.778,87.89,29508000.0
2008-09-07 23:00:00,89.79,89.79,89.626,89.73,18900000.0
2008-09-07 23:01:00,89.779,90.023,89.779,90.009,15400000.0
2008-09-07 23:02:00,90.0,90.03,89.99,90.02,129600000.0
2008-09-07 23:03:00,90.0,90.02,90.0,90.01,64800000.0
2008-09-07 23:04:00,89.99,90.05,89.99,90.05,64800000.0
2008-09-07 23:05:00,90.05,90.14,90.05,90.14,388800002.0
2008-09-07 23:06:00,90.14,90.19,90.14,90.17,194400000.0
2008-09-07 23:07:00,90.17,90.29,90.17,90.28,334800003.0
2008-09-07 23:08:00,90.28,90.28,90.28,90.28,345600000.0
2008-09-07 23:09:00,90.28,90.28,90.28,90.28,43200000.0
2008-09-07 23:10:00,90.28,90.28,90.27,90.27,302400000.0
2008-09-07 23:11:00,90.2,90.255,90.175,90.18,209200000.0
2008-09-07 23:12:00,90.18,90.18,90.04,90.135,573500002.0
2008-09-07 23:13:00,90.13,90.24,90.125,90.22,198000000.0
2008-09-07 23:14:00,90.26,90.31,90.24,90.3,90100000.0
2008-09-07 23:15:00,90.3,90.3,90.3,90.3,46200000.0
2008-09-07 23:16:00,90.3,90.3,90.3,90.3,6300000.0
2008-09-07 23:17:00,90.3,90.3,90.3,90.3,31500000.0
2008-09-07 23:18:00,90.3,90.305,90.26,90.26,79700000.0
2008-09-07 23:19:00,90.26,90.29,90.22,90.27,174300000.0
2008-09-07 23:20:00,90.27,90.27,90.27,90.27,130600000.0
2008-09-07 23:21:00,90.27,90.385,90.27,90.385,142700000.0
2008-09-07 23:22:00,90.385,90.385,90.34,90.34,123800000.0
2008-09-07 23:23:00,90.34,90.385,90.29,90.38,283000006.0
2008-09-07 23:24:00,90.38,90.43,90.38,90.4,103800001.0
2008-09-07 23:25:00,90.4,90.495,90.4,90.48,101000002.0
2008-09-07 23:26:00,90.48,90.48,90.47,90.475,422800024.0
2008-09-07 23:27:00,90.47,90.48,90.37,90.37,428700014.0
2008-09-07 23:28:00,90.37,90.4,90.37,90.37,1297999987.0
2008-09-07 23:29:00,90.37,90.39,90.34,90.345,428700013.0
2008-09-07 23:30:00,90.36,90.385,90.31,90.38,177699999.0
2008-09-07 23:31:00,90.4,90.4,90.385,90.4,9200000.0
2008-09-07 23:32:00,90.42,90.49,90.42,90.475,27399999.0
2008-09-07 23:33:00,90.475,90.645,90.475,90.64,117700005.0
2008-09-07 23:34:00,90.645,90.655,90.59,90.64,943000035.0
2008-09-07 23:35:00,90.64,90.64,90.64,90.64,20000000.0
2008-09-07 23:36:00,90.64,90.64,90.57,90.57,16000000.0
2008-09-07 23:37:00,90.57,90.57,90.57,90.57,20000000.0
2008-09-07 23:38:00,90.57,90.61,90.57,90.61,12600000.0
2008-09-07 23:39:00,90.61,90.63,90.58,90.58,288400001.0
2008-09-07 23:40:00,90.58,90.585,90.58,90.58,1277899977.0
2008-09-07 23:41:00,90.6,90.64,90.585,90.64,303499997.0
2008-09-07 23:42:00,90.64,90.74,90.64,90.69,234500004.0
2008-09-07 23:43:00,90.71,90.815,90.71,90.795,172500006.0
2008-09-07 23:44:00,90.79,90.815,90.78,90.81,53600001.0
2008-09-07 23:45:00,90.81,90.835,90.81,90.83,17700000.0
2008-09-07 23:46:00,90.83,90.865,90.82,90.82,40800000.0
2008-09-07 23:47:00,90.82,90.82,90.8,90.81,29500000.0
2008-09-07 23:48:00,90.81,90.81,90.65,90.65,30100000.0
2008-09-07 23:49:00,90.655,90.705,90.64,90.67,89100000.0
2008-09-07 23:50:00,90.67,90.68,90.66,90.68,85900000.0
2008-09-07 23:51:00,90.68,90.68,90.645,90.645,47400000.0
2008-09-07 23:52:00,90.64,90.67,90.6,90.65,109600000.0
2008-09-07 23:53:00,90.68,90.735,90.66,90.68,49200000.0
2008-09-07 23:54:00,90.68,90.71,90.68,90.69,73400000.0
2008-09-07 23:55:00,90.71,90.775,90.71,90.73,116000000.0
2008-09-07 23:56:00,90.73,90.73,90.61,90.65,362400000.0
2008-09-07 23:57:00,90.645,90.67,90.645,90.645,19000000.0
2008-09-07 23:58:00,90.635,90.655,90.625,90.65,10100000.0
2008-09-07 23:59:00,90.65,90.68,90.635,90.66,33400000.0
2008-09-08 00:00:00,90.68,90.76,90.655,90.76,161100000.0
2008-09-08 00:01:00,90.76,90.79,90.71,90.71,121600000.0
2008-09-08 00:02:00,90.71,90.76,90.7,90.76,38700000.0
2008-09-08 00:03:00,90.76,90.77,90.725,90.73,63600000.0
2008-09-08 00:04:00,90.74,90.77,90.73,90.73,34300000.0
2008-09-08 00:05:00,90.74,90.79,90.73,90.77,129800000.0
2008-09-08 00:06:00,90.78,90.79,90.75,90.77,49000000.0
2008-09-08 00:07:00,90.77,90.8,90.73,90.73,234300000.0
2008-09-08 00:08:00,90.73,90.74,90.7,90.72,114700000.0
2008-09-08 00:09:00,90.72,90.74,90.69,90.72,84300000.0
2008-09-08 00:10:00,90.72,90.72,90.65,90.65,90100000.0
2008-09-08 00:11:00,90.65,90.65,90.51,90.51,111600000.0
2008-09-08 00:12:00,90.51,90.51,90.03,90.03,209400003.0
2008-09-08 00:13:00,90.03,90.08,89.86,89.865,175400000.0
2008-09-08 00:14:00,89.865,89.865,89.65,89.69,93600000.0
2008-09-08 00:15:00,89.69,89.69,89.4,89.47,199000000.0
2008-09-08 00:16:00,89.47,89.745,89.47,89.705,155700000.0
2008-09-08 00:17:00,89.71,90.09,89.71,90.07,161800000.0
2008-09-08 00:18:00,90.06,90.23,90.06,90.18,102900000.0
2008-09-08 00:19:00,90.18,90.26,90.16,90.25,203800000.0
2008-09-08 00:20:00,90.255,90.32,90.225,90.24,269800000.0
2008-09-08 00:21:00,90.26,90.26,90.13,90.15,144300000.0
2008-09-08 00:22:00,90.15,90.16,90.11,90.15,166900000.0
2008-09-08 00:23:00,90.15,90.16,90.05,90.09,724800026.0
2008-09-08 00:24:00,90.05,90.09,89.88,89.94,983500013.0
2008-09-08 00:25:00,89.95,90.04,89.92,90.01,132100000.0
2008-09-08 00:26:00,90.01,90.01,89.89,89.89,94700000.0
2008-09-08 00:27:00,89.895,89.91,89.795,89.81,218300000.0
2008-09-08 00:28:00,89.8,89.855,89.66,89.66,111200000.0
2008-09-08 00:29:00,89.67,89.69,89.63,89.64,245500000.0
2008-09-08 00:30:00,89.64,89.68,89.59,89.59,286199996.0
2008-09-08 00:31:00,89.58,89.64,89.555,89.62,408600001.0
2008-09-08 00:32:00,89.62,89.72,89.59,89.645,567000002.0
2008-09-08 00:33:00,89.64,89.67,89.6,89.605,703300012.0
2008-09-08 00:34:00,89.6,89.67,89.55,89.65,871900003.0
2008-09-08 00:35:00,89.65,89.67,89.6,89.6,354600000.0
2008-09-08 00:36:00,89.6,89.79,89.6,89.76,773900004.0
2008-09-08 00:37:00,89.76,89.9,89.76,89.9,707300002.0
2008-09-08 00:38:00,89.9,89.98,89.88,89.9,738900004.0
2008-09-08 00:39:00,89.88,90.08,89.88,90.03,1177300002.0
2008-09-08 00:40:00,90.01,90.17,90.01,90.15,955200007.0
2008-09-08 00:41:00,90.15,90.15,90.11,90.14,589700000.0
2008-09-08 00:42:00,90.14,90.19,90.13,90.16,288800000.0
2008-09-08 00:43:00,90.19,90.21,90.11,90.16,337600006.0
2008-09-08 00:44:00,90.16,90.19,90.1,90.13,261800001.0
2008-09-08 00:45:00,90.13,90.13,90.02,90.04,537500006.0
2008-09-08 00:46:00,90.04,90.04,89.96,89.96,588000005.0
2008-09-08 00:47:00,89.98,90.0,89.95,89.96,265400000.0
2008-09-08 00:48:00,89.96,89.98,89.89,89.89,314500001.0
2008-09-08 00:49:00,89.89,89.96,89.89,89.94,300800001.0
2008-09-08 00:50:00,89.94,90.01,89.93,90.0,516200001.0
2008-09-08 00:51:00,90.0,90.11,90.0,90.11,307800000.0
2008-09-08 00:52:00,90.11,90.11,90.025,90.025,307400000.0
2008-09-08 00:53:00,90.025,90.04,90.0,90.02,180400000.0
2008-09-08 00:54:00,90.02,90.05,90.01,90.04,197900000.0
2008-09-08 00:55:00,90.05,90.06,90.03,90.03,47200000.0
2008-09-08 00:56:00,90.03,90.03,90.03,90.03,37000000.0
2008-09-08 00:57:00,90.03,90.04,89.895,89.95,166600000.0
2008-09-08 00:58:00,89.95,89.95,89.84,89.87,65480000.0
2008-09-08 00:59:00,89.87,89.87,89.85,89.85,71000000.0
2008-09-08 01:00:00,89.85,89.87,89.775,89.775,76000000.0
2008-09-08 01:01:00,89.77,89.87,89.745,89.83,189500000.0
2008-09-08 01:02:00,89.83,89.83,89.765,89.765,151700000.0
2008-09-08 01:03:00,89.755,89.77,89.71,89.72,80300000.0
2008-09-08 01:04:00,89.72,89.74,89.66,89.66,164500000.0
2008-09-08 01:05:00,89.66,89.69,89.66,89.69,394500000.0
2008-09-08 01:06:00,89.69,89.75,89.675,89.74,911100001.0
2008-09-08 01:07:00,89.74,89.76,89.73,89.75,479900006.0
2008-09-08 01:08:00,89.74,89.74,89.71,89.72,392700001.0
2008-09-08 01:09:00,89.715,89.79,89.715,89.79,650299997.0
2008-09-08 01:10:00,89.79,89.93,89.74,89.83,933800003.0
2008-09-08 01:11:00,89.83,89.93,89.83,89.905,532100004.0
2008-09-08 01:12:00,89.91,89.91,89.87,89.9,486900003.0
2008-09-08 01:13:00,89.9,89.9,89.89,89.89,267700000.0
2008-09-08 01:14:00,89.89,89.95,89.89,89.92,556500000.0
2008-09-08 01:15:00,89.92,89.95,89.92,89.94,283500000.0
2008-09-08 01:16:00,89.94,89.94,89.91,89.91,147400000.0
2008-09-08 01:17:00,89.9,89.9,89.805,89.81,1041400007.0
2008-09-08 01:18:00,89.81,89.83,89.81,89.81,741400005.0
2008-09-08 01:19:00,89.81,89.83,89.73,89.77,244300000.0
2008-09-08 01:20:00,89.77,89.78,89.74,89.76,123100000.0
2008-09-08 01:21:00,89.76,89.78,89.725,89.75,794400001.0
2008-09-08 01:22:00,89.75,89.79,89.73,89.79,450599999.0
2008-09-08 01:23:00,89.79,89.79,89.69,89.73,192300000.0
2008-09-08 01:24:00,89.735,89.75,89.69,89.7,226500000.0
2008-09-08 01:25:00,89.7,89.7,89.615,89.67,276100000.0
2008-09-08 01:26:00,89.67,89.75,89.65,89.73,426600000.0
2008-09-08 01:27:00,89.73,89.81,89.73,89.79,331400000.0
2008-09-08 01:28:00,89.76,89.84,89.725,89.835,316900000.0
2008-09-08 01:29:00,89.835,89.85,89.81,89.85,197300000.0
2008-09-08 01:30:00,89.85,89.87,89.78,89.82,140900000.0
2008-09-08 01:31:00,89.82,89.84,89.77,89.82,216000000.0
2008-09-08 01:32:00,89.82,89.82,89.7,89.7,799800003.0
2008-09-08 01:33:00,89.7,89.73,89.61,89.68,595400002.0
2008-09-08 01:34:00,89.68,89.71,89.66,89.71,1278900006.0
2008-09-08 01:35:00,89.7,89.7,89.65,89.67,456700000.0
2008-09-08 01:36:00,89.67,89.71,89.64,89.69,611400002.0
2008-09-08 01:37:00,89.69,89.73,89.68,89.73,396700000.0
2008-09-08 01:38:00,89.72,89.72,89.67,89.68,578700000.0
2008-09-08 01:39:00,89.67,89.71,89.66,89.71,355300000.0
2008-09-08 01:40:00,89.71,89.72,89.69,89.7,81100000.0
2008-09-08 01:41:00,89.7,89.7,89.66,89.67,301800000.0
2008-09-08 01:42:00,89.66,89.68,89.62,89.65,600099999.0
2008-09-08 01:43:00,89.65,89.72,89.65,89.71,160700000.0
2008-09-08 01:44:00,89.71,89.82,89.71,89.82,587000000.0
2008-09-08 01:45:00,89.82,89.85,89.75,89.78,774900001.0
2008-09-08 01:46:00,89.78,89.79,89.76,89.78,182500000.0
2008-09-08 01:47:00,89.78,89.82,89.78,89.81,234800000.0
2008-09-08 01:48:00,89.81,89.81,89.75,89.75,663800000.0
2008-09-08 01:49:00,89.75,89.78,89.745,89.77,566100001.0
2008-09-08 01:50:00,89.77,89.92,89.76,89.89,1040100002.0
2008-09-08 01:51:00,89.9,90.0,89.9,89.97,852600001.0
2008-09-08 01:52:00,89.97,90.0,89.96,90.0,539900000.0
2008-09-08 01:53:00,90.0,90.05,90.0,90.05,375300002.0
2008-09-08 01:54:00,90.05,90.13,90.04,90.13,301500000.0
2008-09-08 01:55:00,90.14,90.17,90.08,90.15,209500000.0
2008-09-08 01:56:00,90.15,90.2,90.13,90.2,553500002.0
2008-09-08 01:57:00,90.2,90.23,90.17,90.23,131300000.0
2008-09-08 01:58:00,90.26,90.28,90.14,90.14,393280000.0
2008-09-08 01:59:00,90.14,90.14,89.91,89.98,804300000.0
2008-09-08 02:00:00,89.98,90.025,89.96,90.015,418000000.0
2008-09-08 02:01:00,90.02,90.06,89.995,90.03,421300000.0
2008-09-08 02:02:00,90.03,90.03,89.955,89.98,582900001.0
2008-09-08 02:03:00,89.98,89.98,89.84,89.9,533500000.0
2008-09-08 02:04:00,89.9,89.94,89.9,89.9,515700000.0
2008-09-08 02:05:00,89.9,89.9,89.82,89.82,490340000.0
2008-09-08 02:06:00,89.81,89.83,89.8,89.805,560200002.0
2008-09-08 02:07:00,89.81,89.81,89.76,89.79,389200005.0
2008-09-08 02:08:00,89.79,89.8,89.755,89.8,158600001.0
2008-09-08 02:09:00,89.81,89.84,89.79,89.82,623700000.0
2008-09-08 02:10:00,89.82,89.85,89.81,89.84,554000000.0
2008-09-08 02:11:00,89.83,89.915,89.83,89.9,567300001.0
2008-09-08 02:12:00,89.9,89.9,89.78,89.79,1294600001.0
2008-09-08 02:13:00,89.79,89.84,89.79,89.83,339700000.0
2008-09-08 02:14:00,89.81,89.85,89.795,89.85,312300001.0
2008-09-08 02:15:00,89.84,89.89,89.81,89.88,590600000.0
2008-09-08 02:16:00,89.88,89.88,89.805,89.835,905800000.0
2008-09-08 02:17:00,89.84,89.88,89.825,89.86,725900000.0
2008-09-08 02:18:00,89.86,89.98,89.86,89.94,473000000.0
2008-09-08 02:19:00,89.94,90.05,89.94,89.99,365900000.0
2008-09-08 02:20:00,89.99,90.03,89.97,90.03,512200001.0
2008-09-08 02:21:00,90.03,90.05,89.99,90.0,232400000.0
2008-09-08 02:22:00,90.0,90.0,89.91,89.94,533200000.0
2008-09-08 02:23:00,89.94,89.95,89.93,89.93,307700000.0
2008-09-08 02:24:00,89.93,90.04,89.92,90.04,642500001.0
2008-09-08 02:25:00,90.04,90.05,89.96,90.05,482700000.0
2008-09-08 02:26:00,90.06,90.16,90.05,90.15,380600000.0
2008-09-08 02:27:00,90.15,90.26,90.15,90.26,275400000.0
2008-09-08 02:28:00,90.26,90.305,90.26,90.3,122800000.0
2008-09-08 02:29:00,90.3,90.3,90.26,90.26,58000000.0
2008-09-08 02:30:00,90.26,90.26,90.13,90.14,294200000.0
2008-09-08 02:31:00,90.14,90.2,90.13,90.14,538500000.0
2008-09-08 02:32:00,90.14,90.14,90.03,90.05,665200000.0
2008-09-08 02:33:00,90.05,90.09,90.04,90.09,340300000.0
2008-09-08 02:34:00,90.09,90.18,90.08,90.15,437400000.0
2008-09-08 02:35:00,90.15,90.155,90.12,90.15,165500000.0
2008-09-08 02:36:00,90.15,90.15,90.085,90.1,98200000.0
2008-09-08 02:37:00,90.1,90.11,90.04,90.06,218200000.0
2008-09-08 02:38:00,90.055,90.09,90.03,90.09,164400000.0
2008-09-08 02:39:00,90.095,90.12,90.07,90.1,384662000.0
2008-09-08 02:40:00,90.1,90.1,90.07,90.1,118800000.0
2008-09-08 02:41:00,90.1,90.12,90.09,90.105,121200000.0
2008-09-08 02:42:00,90.105,90.155,90.105,90.15,71600000.0
2008-09-08 02:43:00,90.15,90.15,90.05,90.08,257894000.0
2008-09-08 02:44:00,90.08,90.08,89.995,90.03,98700000.0
2008-09-08 02:45:00,90.03,90.03,89.99,90.02,201900000.0
2008-09-08 02:46:00,90.02,90.05,89.99,90.03,243100001.0
2008-09-08 02:47:00,90.03,90.08,90.02,90.07,161900000.0
2008-09-08 02:48:00,90.07,90.07,90.02,90.03,95500000.0
2008-09-08 02:49:00,90.03,90.03,89.98,89.99,77048000.0
2008-09-08 02:50:00,89.99,89.99,89.97,89.99,35900000.0
2008-09-08 02:51:00,89.98,90.01,89.98,90.01,132600000.0
2008-09-08 02:52:00,90.01,90.045,90.01,90.04,33000000.0
2008-09-08 02:53:00,90.04,90.04,89.915,89.92,176200000.0
2008-09-08 02:54:00,89.92,89.93,89.86,89.88,207500000.0
2008-09-08 02:55:00,89.9,89.93,89.855,89.91,406599990.0
2008-09-08 02:56:00,89.91,89.91,89.8,89.8,208000000.0
2008-09-08 02:57:00,89.8,89.82,89.77,89.77,89900000.0
2008-09-08 02:58:00,89.78,89.8,89.76,89.77,171399999.0
2008-09-08 02:59:00,89.77,89.83,89.69,89.69,182800001.0
2008-09-08 03:00:00,89.72,89.72,89.6,89.625,242200000.0
2008-09-08 03:01:00,89.62,89.695,89.615,89.67,244699999.0
2008-09-08 03:02:00,89.67,89.7,89.64,89.68,583299998.0
2008-09-08 03:03:00,89.67,89.745,89.63,89.67,195300000.0
2008-09-08 03:04:00,89.675,89.715,89.65,89.7,154400000.0
2008-09-08 03:05:00,89.7,89.73,89.65,89.66,217900000.0
2008-09-08 03:06:00,89.66,89.66,89.48,89.53,317000002.0
2008-09-08 03:07:00,89.53,89.55,89.52,89.52,285800001.0
2008-09-08 03:08:00,89.52,89.52,89.41,89.45,228200002.0
2008-09-08 03:09:00,89.45,89.54,89.45,89.48,306699998.0
2008-09-08 03:10:00,89.48,89.555,89.48,89.525,155600000.0
2008-09-08 03:11:00,89.53,89.56,89.53,89.56,207799998.0
2008-09-08 03:12:00,89.56,89.715,89.56,89.695,526600000.0
2008-09-08 03:13:00,89.69,89.71,89.585,89.61,97200000.0
2008-09-08 03:14:00,89.61,89.61,89.47,89.47,444500000.0
2008-09-08 03:15:00,89.47,89.535,89.46,89.53,267800002.0
2008-09-08 03:16:00,89.53,89.63,89.52,89.59,390199999.0
2008-09-08 03:17:00,89.59,89.7,89.58,89.7,419800001.0
2008-09-08 03:18:00,89.7,89.81,89.7,89.78,769100002.0
2008-09-08 03:19:00,89.78,89.81,89.75,89.75,453199998.0
2008-09-08 03:20:00,89.76,89.79,89.73,89.77,679999999.0
2008-09-08 03:21:00,89.77,89.8,89.74,89.8,336100002.0
2008-09-08 03:22:00,89.81,89.82,89.77,89.79,319500000.0
2008-09-08 03:23:00,89.77,89.79,89.66,89.67,344200000.0
2008-09-08 03:24:00,89.67,89.76,89.65,89.73,281600000.0
2008-09-08 03:25:00,89.73,89.77,89.72,89.75,339600001.0
2008-09-08 03:26:00,89.74,89.77,89.74,89.74,180200002.0
2008-09-08 03:27:00,89.74,89.74,89.66,89.69,308100000.0
2008-09-08 03:28:00,89.69,89.7,89.66,89.67,285400000.0
2008-09-08 03:29:00,89.67,89.71,89.63,89.7,531600001.0
2008-09-08 03:30:00,89.7,89.74,89.67,89.74,319700000.0
2008-09-08 03:31:00,89.74,89.75,89.7,89.73,318900000.0
2008-09-08 03:32:00,89.715,89.73,89.67,89.7,273000000.0
2008-09-08 03:33:00,89.695,89.71,89.68,89.7,119400000.0
2008-09-08 03:34:00,89.7,89.73,89.7,89.72,188900000.0
2008-09-08 03:35:00,89.71,89.73,89.68,89.73,180600000.0
2008-09-08 03:36:00,89.73,89.76,89.73,89.74,97100000.0
2008-09-08 03:37:00,89.74,89.76,89.72,89.74,70500000.0
2008-09-08 03:38:00,89.74,89.74,89.71,89.74,43600000.0
2008-09-08 03:39:00,89.74,89.78,89.74,89.77,189300000.0
2008-09-08 03:40:00,89.77,89.82,89.77,89.81,147600001.0
2008-09-08 03:41:00,89.81,89.87,89.8,89.87,207800000.0
2008-09-08 03:42:00,89.87,89.96,89.87,89.9,211200000.0
2008-09-08 03:43:00,89.9,89.91,89.875,89.91,306799999.0
2008-09-08 03:44:00,89.91,89.91,89.87,89.88,161100000.0
2008-09-08 03:45:00,89.88,89.885,89.875,89.875,29400000.0
2008-09-08 03:46:00,89.875,89.875,89.85,89.85,35400000.0
2008-09-08 03:47:00,89.85,89.85,89.83,89.84,155700000.0
2008-09-08 03:48:00,89.84,89.86,89.84,89.85,166400000.0
2008-09-08 03:49:00,89.85,89.88,89.85,89.86,100400000.0
2008-09-08 03:50:00,89.86,89.89,89.86,89.89,131900000.0
2008-09-08 03:51:00,89.89,89.89,89.87,89.89,90800000.0
2008-09-08 03:52:00,89.885,89.9,89.87,89.88,87600000.0
2008-09-08 03:53:00,89.885,89.98,89.88,89.95,232000000.0
2008-09-08 03:54:00,89.95,89.97,89.915,89.95,197300000.0
2008-09-08 03:55:00,89.95,89.96,89.94,89.94,48900000.0
2008-09-08 03:56:00,89.94,89.98,89.94,89.96,180200000.0
2008-09-08 03:57:00,89.96,90.0,89.96,89.98,210200001.0
2008-09-08 03:58:00,89.98,89.99,89.98,89.99,81300000.0
2008-09-08 03:59:00,89.99,89.99,89.965,89.99,223300001.0
2008-09-08 04:00:00,89.98,90.03,89.97,90.02,105500000.0
2008-09-08 04:01:00,90.01,90.025,89.97,90.0,124000000.0
2008-09-08 04:02:00,90.01,90.05,90.01,90.05,203100000.0
2008-09-08 04:03:00,90.05,90.09,90.03,90.09,254900001.0
2008-09-08 04:04:00,90.09,90.09,90.05,90.06,45700000.0
2008-09-08 04:05:00,90.06,90.14,90.05,90.12,249800000.0
2008-09-08 04:06:00,90.12,90.14,90.11,90.12,122600000.0
2008-09-08 04:07:00,90.115,90.13,90.06,90.115,315100001.0
2008-09-08 04:08:00,90.12,90.13,90.03,90.06,422100001.0
2008-09-08 04:09:00,90.06,90.08,90.05,90.07,213700000.0
2008-09-08 04:10:00,90.06,90.1,90.05,90.1,230100001.0
2008-09-08 04:11:00,90.1,90.105,90.06,90.095,219700000.0
2008-09-08 04:12:00,90.1,90.13,90.09,90.13,130600000.0
2008-09-08 04:13:00,90.13,90.14,90.06,90.07,538900003.0
2008-09-08 04:14:00,90.07,90.135,90.07,90.13,275100000.0
2008-09-08 04:15:00,90.12,90.14,90.07,90.07,697300006.0
2008-09-08 04:16:00,90.07,90.09,90.02,90.03,175700000.0
2008-09-08 04:17:00,90.01,90.03,89.96,90.0,216400000.0
2008-09-08 04:18:00,90.005,90.05,90.005,90.03,208200000.0
2008-09-08 04:19:00,90.03,90.07,90.02,90.07,183600000.0
2008-09-08 04:20:00,90.07,90.08,90.05,90.065,155600000.0
2008-09-08 04:21:00,90.07,90.1,90.06,90.07,141600000.0
2008-09-08 04:22:00,90.07,90.09,90.05,90.08,69800000.0
2008-09-08 04:23:00,90.08,90.09,90.03,90.05,286400001.0
2008-09-08 04:24:00,90.05,90.05,90.025,90.03,250600001.0
2008-09-08 04:25:00,90.03,90.04,90.02,90.02,104000000.0
2008-09-08 04:26:00,90.02,90.05,90.01,90.04,174200000.0
2008-09-08 04:27:00,90.04,90.05,90.04,90.04,224200000.0
2008-09-08 04:28:00,90.04,90.07,90.03,90.03,112700000.0
2008-09-08 04:29:00,90.03,90.04,90.01,90.02,60900000.0
2008-09-08 04:30:00,90.02,90.04,90.0,90.03,158800001.0
2008-09-08 04:31:00,90.03,90.05,90.01,90.05,156300000.0
2008-09-08 04:32:00,90.04,90.05,90.03,90.04,118100000.0
2008-09-08 04:33:00,90.04,90.06,90.04,90.06,129100000.0
2008-09-08 04:34:00,90.05,90.05,90.03,90.04,193900000.0
2008-09-08 04:35:00,90.04,90.04,90.03,90.03,54200000.0
2008-09-08 04:36:00,90.03,90.11,90.03,90.11,123999999.0
2008-09-08 04:37:00,90.12,90.18,90.11,90.17,128300001.0
2008-09-08 04:38:00,90.17,90.21,90.15,90.2,112000000.0
2008-09-08 04:39:00,90.2,90.25,90.2,90.21,162500000.0
2008-09-08 04:40:00,90.21,90.21,90.18,90.19,60600000.0
2008-09-08 04:41:00,90.2,90.2,90.17,90.18,86200000.0
2008-09-08 04:42:00,90.18,90.23,90.17,90.22,108600000.0
2008-09-08 04:43:00,90.21,90.26,90.21,90.26,49200000.0
2008-09-08 04:44:00,90.25,90.26,90.18,90.195,85500000.0
2008-09-08 04:45:00,90.2,90.25,90.2,90.25,117800000.0
2008-09-08 04:46:00,90.25,90.25,90.21,90.23,70600000.0
2008-09-08 04:47:00,90.22,90.23,90.22,90.23,69200000.0
2008-09-08 04:48:00,90.23,90.25,90.22,90.22,89200000.0
2008-09-08 04:49:00,90.22,90.23,90.18,90.19,45800000.0
2008-09-08 04:50:00,90.19,90.21,90.19,90.19,32100000.0
2008-09-08 04:51:00,90.19,90.255,90.18,90.245,182500001.0
2008-09-08 04:52:00,90.245,90.29,90.245,90.255,76999999.0
2008-09-08 04:53:00,90.26,90.26,90.25,90.26,42300000.0
2008-09-08 04:54:00,90.26,90.31,90.25,90.31,74400000.0
2008-09-08 04:55:00,90.3,90.32,90.29,90.31,38800000.0
2008-09-08 04:56:00,90.31,90.34,90.3,90.34,60900000.0
2008-09-08 04:57:00,90.35,90.35,90.32,90.35,43800000.0
2008-09-08 04:58:00,90.35,90.4,90.35,90.37,73300000.0
2008-09-08 04:59:00,90.37,90.37,90.31,90.32,60100000.0
2008-09-08 05:00:00,90.32,90.32,90.28,90.28,35540000.0
2008-09-08 05:01:00,90.28,90.29,90.25,90.28,73600000.0
2008-09-08 05:02:00,90.27,90.3,90.26,90.3,45254000.0
2008-09-08 05:03:00,90.29,90.31,90.29,90.31,39254000.0
2008-09-08 05:04:00,90.31,90.32,90.29,90.32,56708000.0
2008-09-08 05:05:00,90.32,90.32,90.3,90.31,72300000.0
2008-09-08 05:06:00,90.31,90.32,90.29,90.3,36200000.0
2008-09-08 05:07:00,90.3,90.34,90.3,90.32,58100000.0
2008-09-08 05:08:00,90.32,90.34,90.31,90.32,34100000.0
2008-09-08 05:09:00,90.32,90.33,90.32,90.33,7700000.0
2008-09-08 05:10:00,90.33,90.34,90.33,90.34,12600000.0
2008-09-08 05:11:00,90.34,90.37,90.33,90.35,64300000.0
2008-09-08 05:12:00,90.35,90.38,90.35,90.37,83700000.0
2008-09-08 05:13:00,90.37,90.45,90.37,90.45,116700000.0
2008-09-08 05:14:00,90.45,90.5,90.45,90.49,43600000.0
2008-09-08 05:15:00,90.49,90.53,90.47,90.51,140200001.0
2008-09-08 05:16:00,90.52,90.6,90.51,90.57,128408000.0
2008-09-08 05:17:00,90.57,90.62,90.56,90.58,179708000.0
2008-09-08 05:18:00,90.58,90.63,90.57,90.58,294358001.0
2008-09-08 05:19:00,90.57,90.6,90.55,90.57,104736000.0
2008-09-08 05:20:00,90.55,90.59,90.53,90.57,88800000.0
2008-09-08 05:21:00,90.57,90.59,90.56,90.58,59000000.0
2008-09-08 05:22:00,90.58,90.58,90.52,90.55,70362000.0
2008-09-08 05:23:00,90.55,90.56,90.54,90.55,26000000.0
2008-09-08 05:24:00,90.55,90.55,90.51,90.51,44454000.0
2008-09-08 05:25:00,90.54,90.55,90.52,90.55,54000000.0
2008-09-08 05:26:00,90.55,90.56,90.52,90.52,21000000.0
2008-09-08 05:27:00,90.52,90.52,90.49,90.52,73954000.0
2008-09-08 05:28:00,90.52,90.53,90.51,90.51,19000000.0
2008-09-08 05:29:00,90.51,90.53,90.465,90.49,74500000.0
2008-09-08 05:30:00,90.49,90.53,90.48,90.51,81900000.0
2008-09-08 05:31:00,90.51,90.52,90.49,90.5,26400000.0
2008-09-08 05:32:00,90.5,90.51,90.48,90.49,29600000.0
2008-09-08 05:33:00,90.49,90.54,90.48,90.54,73000000.0
2008-09-08 05:34:00,90.54,90.54,90.52,90.53,51400000.0
2008-09-08 05:35:00,90.53,90.53,90.51,90.52,37500000.0
2008-09-08 05:36:00,90.52,90.53,90.51,90.53,28200000.0
2008-09-08 05:37:00,90.53,90.54,90.52,90.52,25000000.0
2008-09-08 05:38:00,90.52,90.55,90.52,90.54,29000000.0
2008-09-08 05:39:00,90.53,90.53,90.48,90.49,90954000.0
2008-09-08 05:40:00,90.49,90.49,90.43,90.45,74500000.0
2008-09-08 05:41:00,90.45,90.47,90.42,90.45,227900000.0
2008-09-08 05:42:00,90.45,90.46,90.43,90.46,59800000.0
2008-09-08 05:43:00,90.465,90.48,90.405,90.41,117754000.0
2008-09-08 05:44:00,90.41,90.43,90.41,90.43,43900000.0
2008-09-08 05:45:00,90.43,90.43,90.39,90.39,51100000.0
2008-09-08 05:46:00,90.39,90.41,90.39,90.41,29000000.0
2008-09-08 05:47:00,90.41,90.41,90.37,90.38,53900000.0
2008-09-08 05:48:00,90.37,90.39,90.37,90.38,42200000.0
2008-09-08 05:49:00,90.37,90.37,90.34,90.345,122000000.0
2008-09-08 05:50:00,90.34,90.36,90.33,90.34,41100000.0
2008-09-08 05:51:00,90.34,90.34,90.33,90.33,17400000.0
2008-09-08 05:52:00,90.33,90.34,90.33,90.34,41400000.0
2008-09-08 05:53:00,90.34,90.34,90.315,90.33,36400000.0
2008-09-08 05:54:00,90.34,90.37,90.34,90.36,43900000.0
2008-09-08 05:55:00,90.36,90.38,90.35,90.37,63800000.0
2008-09-08 05:56:00,90.38,90.38,90.35,90.35,29900000.0
2008-09-08 05:57:00,90.35,90.37,90.35,90.355,35000000.0
2008-09-08 05:58:00,90.355,90.37,90.35,90.37,28600000.0
2008-09-08 05:59:00,90.37,90.39,90.37,90.38,22000000.0
2008-09-08 06:00:00,90.38,90.39,90.36,90.37,37000000.0
2008-09-08 06:01:00,90.37,90.37,90.34,90.34,45000000.0
2008-09-08 06:02:00,90.34,90.36,90.33,90.34,47000000.0
2008-09-08 06:03:00,90.34,90.36,90.33,90.35,49900000.0
2008-09-08 06:04:00,90.35,90.41,90.34,90.39,70500000.0
2008-09-08 06:05:00,90.4,90.42,90.39,90.4,44700000.0
2008-09-08 06:06:00,90.4,90.4,90.38,90.38,18000000.0
2008-09-08 06:07:00,90.37,90.38,90.35,90.37,54200000.0
2008-09-08 06:08:00,90.37,90.4,90.37,90.37,84600000.0
2008-09-08 06:09:00,90.38,90.39,90.37,90.37,60200000.0
2008-09-08 06:10:00,90.38,90.41,90.38,90.4,39800000.0
2008-09-08 06:11:00,90.39,90.41,90.39,90.41,32000000.0
2008-09-08 06:12:00,90.41,90.42,90.4,90.42,27000000.0
2008-09-08 06:13:00,90.41,90.42,90.39,90.39,24000000.0
2008-09-08 06:14:00,90.39,90.41,90.38,90.38,47000000.0
2008-09-08 06:15:00,90.39,90.4,90.38,90.38,14000000.0
2008-09-08 06:16:00,90.39,90.4,90.38,90.38,29000000.0
2008-09-08 06:17:00,90.39,90.41,90.39,90.4,36000000.0
2008-09-08 06:18:00,90.4,90.41,90.37,90.37,34000000.0
2008-09-08 06:19:00,90.38,90.38,90.36,90.36,26000000.0
2008-09-08 06:20:00,90.36,90.36,90.34,90.34,23000000.0
2008-09-08 06:21:00,90.35,90.35,90.34,90.35,13000000.0
2008-09-08 06:22:00,90.34,90.34,90.34,90.34,2400000.0
2008-09-08 06:23:00,90.34,90.36,90.34,90.35,16000000.0
2008-09-08 06:24:00,90.335,90.35,90.26,90.26,44320000.0
2008-09-08 06:25:00,90.26,90.26,90.24,90.24,19000000.0
2008-09-08 06:26:00,90.24,90.26,90.24,90.24,41600000.0
2008-09-08 06:27:00,90.245,90.25,90.23,90.23,41600000.0
2008-09-08 06:28:00,90.225,90.23,90.2,90.22,26600000.0
2008-09-08 06:29:00,90.21,90.22,90.195,90.22,50500000.0
2008-09-08 06:30:00,90.22,90.23,90.19,90.22,46800000.0
2008-09-08 06:31:00,90.22,90.23,90.215,90.23,39400000.0
2008-09-08 06:32:00,90.23,90.24,90.22,90.22,46100000.0
2008-09-08 06:33:00,90.23,90.26,90.225,90.26,43600000.0
2008-09-08 06:34:00,90.26,90.3,90.26,90.3,57900000.0
2008-09-08 06:35:00,90.3,90.3,90.28,90.3,43700000.0
2008-09-08 06:36:00,90.3,90.33,90.3,90.33,41900000.0
2008-09-08 06:37:00,90.33,90.34,90.31,90.34,23400000.0
2008-09-08 06:38:00,90.34,90.35,90.33,90.34,64800000.0
2008-09-08 06:39:00,90.34,90.36,90.34,90.34,29100000.0
2008-09-08 06:40:00,90.34,90.34,90.34,90.34,14300000.0
2008-09-08 06:41:00,90.34,90.35,90.32,90.34,32700000.0
2008-09-08 06:42:00,90.33,90.37,90.325,90.36,94216000.0
2008-09-08 06:43:00,90.36,90.37,90.34,90.35,53916000.0
2008-09-08 06:44:00,90.36,90.36,90.34,90.35,27908000.0
2008-09-08 06:45:00,90.34,90.39,90.34,90.39,44754000.0
2008-09-08 06:46:00,90.39,90.41,90.39,90.41,46900000.0
2008-09-08 06:47:00,90.41,90.485,90.4,90.47,163800000.0
2008-09-08 06:48:00,90.47,90.49,90.42,90.42,295200000.0
2008-09-08 06:49:00,90.42,90.45,90.42,90.43,77100000.0
2008-09-08 06:50:00,90.44,90.44,90.43,90.44,16800000.0
2008-09-08 06:51:00,90.44,90.49,90.44,90.49,30500000.0
2008-09-08 06:52:00,90.49,90.5,90.48,90.48,11000000.0
2008-09-08 06:53:00,90.47,90.48,90.47,90.48,8900000.0
2008-09-08 06:54:00,90.48,90.49,90.47,90.47,9600000.0
2008-09-08 06:55:00,90.47,90.47,90.46,90.47,6400000.0
2008-09-08 06:56:00,90.46,90.47,90.44,90.47,15660000.0
2008-09-08 06:57:00,90.46,90.47,90.44,90.45,25480000.0
2008-09-08 06:58:00,90.46,90.51,90.46,90.49,39300000.0
2008-09-08 06:59:00,90.5,90.51,90.49,90.51,41700000.0
2008-09-08 07:00:00,90.51,90.51,90.39,90.4,123000000.0
2008-09-08 07:01:00,90.4,90.41,90.36,90.38,201900000.0
2008-09-08 07:02:00,90.38,90.38,90.325,90.34,135400000.0
2008-09-08 07:03:00,90.32,90.345,90.265,90.33,117400000.0
2008-09-08 07:04:00,90.33,90.37,90.33,90.36,65100000.0
2008-09-08 07:05:00,90.36,90.37,90.34,90.36,77000000.0
2008-09-08 07:06:00,90.36,90.39,90.35,90.38,58700000.0
2008-09-08 07:07:00,90.39,90.39,90.35,90.37,52700000.0
2008-09-08 07:08:00,90.36,90.38,90.35,90.37,26254000.0
2008-09-08 07:09:00,90.37,90.38,90.36,90.36,39600000.0
2008-09-08 07:10:00,90.37,90.38,90.36,90.36,33800000.0
2008-09-08 07:11:00,90.36,90.37,90.35,90.36,22700000.0
2008-09-08 07:12:00,90.36,90.36,90.35,90.36,12200000.0
2008-09-08 07:13:00,90.36,90.36,90.34,90.35,13000000.0
2008-09-08 07:14:00,90.35,90.36,90.34,90.36,16800000.0
2008-09-08 07:15:00,90.37,90.37,90.36,90.36,6000000.0
2008-09-08 07:16:00,90.37,90.41,90.37,90.41,13600000.0
2008-09-08 07:17:00,90.41,90.44,90.4,90.43,33800000.0
2008-09-08 07:18:00,90.43,90.43,90.4,90.42,36400000.0
2008-09-08 07:19:00,90.42,90.42,90.41,90.42,19300000.0
2008-09-08 07:20:00,90.42,90.43,90.41,90.42,41500000.0
2008-09-08 07:21:00,90.43,90.44,90.42,90.43,17900000.0
2008-09-08 07:22:00,90.43,90.43,90.42,90.42,48200000.0
2008-09-08 07:23:00,90.42,90.44,90.42,90.43,23800000.0
2008-09-08 07:24:00,90.43,90.43,90.41,90.43,33200000.0
2008-09-08 07:25:00,90.42,90.42,90.39,90.4,72500000.0
2008-09-08 07:26:00,90.39,90.4,90.39,90.4,24800000.0
2008-09-08 07:27:00,90.4,90.41,90.39,90.41,33900000.0
2008-09-08 07:28:00,90.4,90.43,90.4,90.43,32400000.0
2008-09-08 07:29:00,90.42,90.44,90.42,90.43,74500000.0
2008-09-08 07:30:00,90.43,90.43,90.42,90.43,25000000.0
2008-09-08 07:31:00,90.44,90.44,90.43,90.43,23100000.0
2008-09-08 07:32:00,90.44,90.46,90.44,90.45,32400000.0
2008-09-08 07:33:00,90.45,90.5,90.45,90.48,56008000.0
2008-09-08 07:34:00,90.475,90.475,90.41,90.43,133300000.0
2008-09-08 07:35:00,90.43,90.44,90.42,90.42,47800000.0
2008-09-08 07:36:00,90.41,90.41,90.38,90.38,54100000.0
2008-09-08 07:37:00,90.38,90.38,90.36,90.36,7000000.0
2008-09-08 07:38:00,90.36,90.41,90.35,90.41,135700000.0
2008-09-08 07:39:00,90.41,90.5,90.39,90.465,247700000.0
2008-09-08 07:40:00,90.48,90.5,90.44,90.47,98040000.0
2008-09-08 07:41:00,90.48,90.48,90.43,90.43,122740000.0
2008-09-08 07:42:00,90.43,90.45,90.41,90.41,142600000.0
2008-09-08 07:43:00,90.41,90.41,90.365,90.37,344300000.0
2008-09-08 07:44:00,90.37,90.38,90.335,90.37,310700000.0
2008-09-08 07:45:00,90.37,90.41,90.365,90.4,110300000.0
2008-09-08 07:46:00,90.41,90.45,90.41,90.44,114100000.0
2008-09-08 07:47:00,90.44,90.48,90.44,90.465,125700000.0
2008-09-08 07:48:00,90.46,90.55,90.46,90.55,169400000.0
2008-09-08 07:49:00,90.55,90.57,90.55,90.56,70600000.0
2008-09-08 07:50:00,90.58,90.61,90.55,90.59,266500000.0
2008-09-08 07:51:00,90.59,90.61,90.59,90.59,129300000.0
2008-09-08 07:52:00,90.59,90.64,90.59,90.64,92000000.0
2008-09-08 07:53:00,90.64,90.7,90.64,90.68,335600000.0
2008-09-08 07:54:00,90.68,90.74,90.67,90.67,399800000.0
2008-09-08 07:55:00,90.67,90.68,90.615,90.625,216600000.0
2008-09-08 07:56:00,90.625,90.68,90.61,90.68,194100000.0
2008-09-08 07:57:00,90.68,90.72,90.67,90.7,354600000.0
2008-09-08 07:58:00,90.7,90.72,90.665,90.7,328200000.0
2008-09-08 07:59:00,90.7,90.71,90.68,90.705,311200000.0
2008-09-08 08:00:00,90.71,90.72,90.655,90.655,443100000.0
2008-09-08 08:01:00,90.655,90.69,90.64,90.675,330300000.0
2008-09-08 08:02:00,90.68,90.715,90.65,90.71,260700000.0
2008-09-08 08:03:00,90.715,90.72,90.59,90.63,412500000.0
2008-09-08 08:04:00,90.63,90.65,90.565,90.565,395900000.0
2008-09-08 08:05:00,90.58,90.615,90.55,90.57,574300000.0
2008-09-08 08:06:00,90.56,90.585,90.49,90.5,296100000.0
2008-09-08 08:07:00,90.5,90.51,90.455,90.49,386900000.0
2008-09-08 08:08:00,90.475,90.48,90.42,90.42,453200000.0
2008-09-08 08:09:00,90.42,90.42,90.37,90.38,319600000.0
2008-09-08 08:10:00,90.37,90.39,90.28,90.32,396000000.0
2008-09-08 08:11:00,90.32,90.32,90.2,90.2,657600000.0
2008-09-08 08:12:00,90.21,90.22,90.14,90.205,704399999.0
2008-09-08 08:13:00,90.205,90.25,90.2,90.23,675600000.0
2008-09-08 08:14:00,90.23,90.38,90.23,90.365,586600000.0
2008-09-08 08:15:00,90.38,90.455,90.38,90.41,681400000.0
2008-09-08 08:16:00,90.395,90.42,90.355,90.37,318300000.0
2008-09-08 08:17:00,90.39,90.43,90.375,90.42,435900000.0
2008-09-08 08:18:00,90.42,90.42,90.365,90.38,227400000.0
2008-09-08 08:19:00,90.38,90.39,90.235,90.24,369100000.0
2008-09-08 08:20:00,90.24,90.25,90.185,90.205,445500000.0
2008-09-08 08:21:00,90.205,90.23,90.17,90.19,427000000.0
2008-09-08 08:22:00,90.19,90.305,90.19,90.27,423000001.0
2008-09-08 08:23:00,90.27,90.29,90.25,90.28,406700002.0
2008-09-08 08:24:00,90.27,90.29,90.255,90.27,443800003.0
2008-09-08 08:25:00,90.27,90.27,90.235,90.235,521200000.0
2008-09-08 08:26:00,90.25,90.29,90.235,90.285,350800001.0
2008-09-08 08:27:00,90.285,90.36,90.285,90.315,516000000.0
2008-09-08 08:28:00,90.315,90.35,90.29,90.33,309100000.0
2008-09-08 08:29:00,90.33,90.37,90.325,90.365,217900000.0
2008-09-08 08:30:00,90.365,90.38,90.345,90.375,248000000.0
2008-09-08 08:31:00,90.38,90.41,90.375,90.385,237100000.0
2008-09-08 08:32:00,90.38,90.38,90.305,90.32,578200009.0
2008-09-08 08:33:00,90.31,90.36,90.295,90.325,228200000.0
2008-09-08 08:34:00,90.325,90.35,90.315,90.34,159000000.0
2008-09-08 08:35:00,90.34,90.385,90.295,90.38,244700000.0
2008-09-08 08:36:00,90.38,90.41,90.31,90.35,475900000.0
2008-09-08 08:37:00,90.33,90.34,90.3,90.325,244200000.0
2008-09-08 08:38:00,90.325,90.36,90.325,90.34,146300000.0
2008-09-08 08:39:00,90.34,90.4,90.32,90.39,334200001.0
2008-09-08 08:40:00,90.38,90.41,90.34,90.37,434900000.0
2008-09-08 08:41:00,90.37,90.38,90.33,90.36,551700001.0
2008-09-08 08:42:00,90.36,90.39,90.355,90.355,370900000.0
2008-09-08 08:43:00,90.36,90.38,90.34,90.365,324900000.0
2008-09-08 08:44:00,90.38,90.39,90.335,90.36,486900001.0
2008-09-08 08:45:00,90.36,90.38,90.315,90.315,830900028.0
2008-09-08 08:46:00,90.32,90.32,90.25,90.29,1190200032.0
2008-09-08 08:47:00,90.29,90.33,90.275,90.3,590100000.0
2008-09-08 08:48:00,90.29,90.3,90.21,90.285,782100023.0
2008-09-08 08:49:00,90.285,90.29,90.23,90.255,825700006.0
2008-09-08 08:50:00,90.26,90.33,90.255,90.285,404500001.0
2008-09-08 08:51:00,90.3,90.33,90.215,90.245,689199997.0
2008-09-08 08:52:00,90.26,90.29,90.245,90.255,537300001.0
2008-09-08 08:53:00,90.255,90.27,90.215,90.24,479100001.0
2008-09-08 08:54:00,90.235,90.26,90.215,90.245,343800000.0
2008-09-08 08:55:00,90.24,90.25,90.055,90.06,581000000.0
2008-09-08 08:56:00,90.08,90.08,90.005,90.06,505000000.0
2008-09-08 08:57:00,90.06,90.075,89.98,90.045,509600000.0
2008-09-08 08:58:00,90.045,90.06,89.9,89.93,525600000.0
2008-09-08 08:59:00,89.92,90.05,89.915,90.05,444100000.0
2008-09-08 09:00:00,90.05,90.2,90.04,90.18,601600000.0
2008-09-08 09:01:00,90.185,90.3,90.175,90.28,515800000.0
2008-09-08 09:02:00,90.27,90.3,90.235,90.295,512500000.0
2008-09-08 09:03:00,90.295,90.33,90.285,90.3,481100000.0
2008-09-08 09:04:00,90.3,90.36,90.3,90.34,465200000.0
2008-09-08 09:05:00,90.34,90.39,90.275,90.29,549300000.0
2008-09-08 09:06:00,90.29,90.35,90.29,90.35,391400006.0
2008-09-08 09:07:00,90.34,90.34,90.235,90.33,1464799973.0
2008-09-08 09:08:00,90.33,90.33,90.24,90.24,618199992.0
2008-09-08 09:09:00,90.26,90.3,90.25,90.29,353500002.0
2008-09-08 09:10:00,90.29,90.32,90.255,90.26,141800000.0
2008-09-08 09:11:00,90.255,90.29,90.22,90.255,189400000.0
2008-09-08 09:12:00,90.255,90.29,90.245,90.25,363700000.0
2008-09-08 09:13:00,90.25,90.27,90.195,90.22,363100000.0
2008-09-08 09:14:00,90.22,90.25,90.185,90.25,586300000.0
2008-09-08 09:15:00,90.25,90.26,90.165,90.2,505400002.0
2008-09-08 09:16:00,90.19,90.21,90.135,90.135,116000000.0
2008-09-08 09:17:00,90.15,90.2,90.125,90.19,269100000.0
2008-09-08 09:18:00,90.19,90.19,90.13,90.15,231000000.0
2008-09-08 09:19:00,90.15,90.18,90.14,90.16,260000001.0
2008-09-08 09:20:00,90.16,90.16,90.115,90.14,141900000.0
2008-09-08 09:21:00,90.15,90.2,90.14,90.2,146600000.0
2008-09-08 09:22:00,90.2,90.26,90.18,90.18,267700000.0
2008-09-08 09:23:00,90.18,90.22,90.165,90.21,199800000.0
2008-09-08 09:24:00,90.21,90.22,90.18,90.19,323100000.0
2008-09-08 09:25:00,90.19,90.22,90.18,90.215,115200000.0
2008-09-08 09:26:00,90.22,90.22,90.205,90.22,33100000.0
2008-09-08 09:27:00,90.23,90.26,90.2,90.26,186500001.0
2008-09-08 09:28:00,90.26,90.33,90.215,90.3,411400000.0
2008-09-08 09:29:00,90.295,90.35,90.295,90.35,503600000.0
2008-09-08 09:30:00,90.35,90.36,90.32,90.35,113400000.0
2008-09-08 09:31:00,90.35,90.41,90.325,90.41,179300000.0
2008-09-08 09:32:00,90.41,90.49,90.41,90.46,642200003.0
2008-09-08 09:33:00,90.46,90.49,90.46,90.46,605300002.0
2008-09-08 09:34:00,90.46,90.46,90.45,90.46,485200000.0
2008-09-08 09:35:00,90.46,90.48,90.43,90.44,341200000.0
2008-09-08 09:36:00,90.46,90.46,90.435,90.45,226700000.0
2008-09-08 09:37:00,90.45,90.52,90.445,90.51,128300000.0
2008-09-08 09:38:00,90.51,90.52,90.465,90.465,122400000.0
2008-09-08 09:39:00,90.465,90.48,90.41,90.44,275500004.0
2008-09-08 09:40:00,90.44,90.46,90.435,90.44,286600000.0
2008-09-08 09:41:00,90.44,90.45,90.385,90.385,291000000.0
2008-09-08 09:42:00,90.385,90.43,90.38,90.39,352600000.0
2008-09-08 09:43:00,90.365,90.41,90.345,90.39,208400000.0
2008-09-08 09:44:00,90.385,90.4,90.365,90.39,234900000.0
2008-09-08 09:45:00,90.4,90.42,90.385,90.41,232700010.0
2008-09-08 09:46:00,90.42,90.43,90.385,90.4,92800000.0
2008-09-08 09:47:00,90.395,90.4,90.335,90.335,374900000.0
2008-09-08 09:48:00,90.335,90.35,90.315,90.34,81400000.0
2008-09-08 09:49:00,90.34,90.36,90.255,90.275,241600000.0
2008-09-08 09:50:00,90.275,90.31,90.245,90.25,269400000.0
2008-09-08 09:51:00,90.25,90.27,90.175,90.18,258900000.0
2008-09-08 09:52:00,90.185,90.24,90.185,90.21,244700000.0
2008-09-08 09:53:00,90.21,90.22,90.175,90.21,265200000.0
2008-09-08 09:54:00,90.21,90.24,90.185,90.19,166000000.0
2008-09-08 09:55:00,90.19,90.22,90.175,90.19,186100000.0
2008-09-08 09:56:00,90.19,90.21,90.18,90.2,201200000.0
2008-09-08 09:57:00,90.21,90.23,90.195,90.22,202400000.0
2008-09-08 09:58:00,90.22,90.24,90.22,90.23,334800000.0
2008-09-08 09:59:00,90.23,90.24,90.195,90.235,122400000.0
2008-09-08 10:00:00,90.235,90.28,90.225,90.26,176800000.0
2008-09-08 10:01:00,90.24,90.29,90.24,90.26,998999998.0
2008-09-08 10:02:00,90.26,90.31,90.24,90.3,380200000.0
2008-09-08 10:03:00,90.3,90.32,90.24,90.31,398800000.0
2008-09-08 10:04:00,90.31,90.31,90.22,90.24,252700000.0
2008-09-08 10:05:00,90.24,90.28,90.24,90.27,206900000.0
2008-09-08 10:06:00,90.28,90.37,90.265,90.37,214900000.0
2008-09-08 10:07:00,90.36,90.37,90.315,90.34,259100000.0
2008-09-08 10:08:00,90.36,90.36,90.28,90.29,174400000.0
2008-09-08 10:09:00,90.29,90.3,90.11,90.12,582800003.0
2008-09-08 10:10:00,90.11,90.21,90.09,90.2,467600000.0
2008-09-08 10:11:00,90.16,90.2,90.145,90.17,298400000.0
2008-09-08 10:12:00,90.17,90.21,90.075,90.1,700900012.0
2008-09-08 10:13:00,90.1,90.1,90.0,90.08,422600000.0
2008-09-08 10:14:00,90.08,90.14,90.07,90.1,504600000.0
2008-09-08 10:15:00,90.1,90.11,90.025,90.105,575900000.0
2008-09-08 10:16:00,90.105,90.13,90.085,90.085,386100000.0
2008-09-08 10:17:00,90.085,90.12,90.075,90.11,283400000.0
2008-09-08 10:18:00,90.12,90.17,90.095,90.16,182400000.0
2008-09-08 10:19:00,90.145,90.18,90.14,90.16,180000000.0
2008-09-08 10:20:00,90.16,90.17,90.12,90.15,114500000.0
2008-09-08 10:21:00,90.15,90.18,90.115,90.17,135700000.0
2008-09-08 10:22:00,90.17,90.17,90.085,90.1,302500000.0
2008-09-08 10:23:00,90.1,90.1,90.025,90.045,263700000.0
2008-09-08 10:24:00,90.045,90.05,90.005,90.015,436600000.0
2008-09-08 10:25:00,90.015,90.035,89.975,90.015,464300000.0
2008-09-08 10:26:00,90.015,90.05,89.985,90.04,447400000.0
2008-09-08 10:27:00,90.03,90.05,90.005,90.05,353200000.0
2008-09-08 10:28:00,90.045,90.075,90.015,90.02,423100000.0
2008-09-08 10:29:00,90.025,90.04,89.94,90.01,312500000.0
2008-09-08 10:30:00,90.02,90.06,89.995,90.03,165400000.0
2008-09-08 10:31:00,90.04,90.06,90.01,90.03,151700000.0
2008-09-08 10:32:00,90.03,90.04,89.94,90.0,164100000.0
2008-09-08 10:33:00,90.0,90.005,89.99,90.005,63500000.0
2008-09-08 10:34:00,90.005,90.04,89.975,90.025,124800000.0
2008-09-08 10:35:00,90.02,90.055,90.0,90.04,179500000.0
2008-09-08 10:36:00,90.035,90.055,90.015,90.015,126700000.0
2008-09-08 10:37:00,90.015,90.035,89.995,90.035,101200000.0
2008-09-08 10:38:00,90.035,90.035,89.99,90.0,73100000.0
2008-09-08 10:39:00,89.995,90.03,89.975,90.03,66400000.0
2008-09-08 10:40:00,90.025,90.04,89.995,90.005,34300000.0
2008-09-08 10:41:00,90.01,90.02,89.97,89.99,54200000.0
2008-09-08 10:42:00,89.985,90.0,89.975,89.99,40100000.0
2008-09-08 10:43:00,89.99,89.99,89.975,89.99,17200000.0
2008-09-08 10:44:00,89.99,90.03,89.985,90.02,39000000.0
2008-09-08 10:45:00,90.01,90.05,90.0,90.04,40700000.0
2008-09-08 10:46:00,90.03,90.07,90.01,90.06,65000000.0
2008-09-08 10:47:00,90.06,90.12,90.06,90.12,58900000.0
2008-09-08 10:48:00,90.13,90.13,90.06,90.08,65900000.0
2008-09-08 10:49:00,90.08,90.09,90.04,90.05,85000000.0
2008-09-08 10:50:00,90.05,90.09,90.045,90.08,46200000.0
2008-09-08 10:51:00,90.08,90.08,90.04,90.06,62100000.0
2008-09-08 10:52:00,90.06,90.07,90.02,90.02,60700000.0
2008-09-08 10:53:00,90.02,90.02,89.95,89.95,347000000.0
2008-09-08 10:54:00,89.95,89.98,89.9,89.92,190500000.0
2008-09-08 10:55:00,89.92,89.92,89.73,89.73,272100000.0
2008-09-08 10:56:00,89.72,89.75,89.69,89.715,398300000.0
2008-09-08 10:57:00,89.71,89.73,89.53,89.545,445200000.0
2008-09-08 10:58:00,89.55,89.6,89.5,89.59,584800000.0
2008-09-08 10:59:00,89.6,89.6,89.52,89.58,284200000.0
2008-09-08 11:00:00,89.58,89.65,89.555,89.64,220600000.0
2008-09-08 11:01:00,89.64,89.67,89.56,89.58,233100000.0
2008-09-08 11:02:00,89.58,89.61,89.565,89.6,221800000.0
2008-09-08 11:03:00,89.61,89.63,89.6,89.63,115500000.0
2008-09-08 11:04:00,89.63,89.65,89.37,89.37,366800003.0
2008-09-08 11:05:00,89.34,89.43,89.34,89.43,278100000.0
2008-09-08 11:06:00,89.44,89.45,89.37,89.4,168200000.0
2008-09-08 11:07:00,89.405,89.46,89.375,89.45,347900000.0
2008-09-08 11:08:00,89.45,89.47,89.365,89.365,329800000.0
2008-09-08 11:09:00,89.365,89.38,89.31,89.335,495900000.0
2008-09-08 11:10:00,89.365,89.4,89.34,89.365,411700000.0
2008-09-08 11:11:00,89.365,89.42,89.3,89.3,331300000.0
2008-09-08 11:12:00,89.3,89.305,89.255,89.285,483100000.0
2008-09-08 11:13:00,89.29,89.31,89.22,89.255,335900000.0
2008-09-08 11:14:00,89.27,89.32,89.26,89.32,336700000.0
2008-09-08 11:15:00,89.32,89.37,89.295,89.37,318700000.0
2008-09-08 11:16:00,89.37,89.37,89.31,89.355,76500000.0
2008-09-08 11:17:00,89.355,89.42,89.325,89.41,308400000.0
2008-09-08 11:18:00,89.405,89.46,89.375,89.445,209900000.0
2008-09-08 11:19:00,89.45,89.465,89.4,89.4,172800000.0
2008-09-08 11:20:00,89.42,89.42,89.395,89.415,47100000.0
2008-09-08 11:21:00,89.42,89.425,89.39,89.395,170600000.0
2008-09-08 11:22:00,89.41,89.495,89.365,89.495,285100000.0
2008-09-08 11:23:00,89.47,89.515,89.47,89.49,595500000.0
2008-09-08 11:24:00,89.49,89.49,89.42,89.43,162500000.0
2008-09-08 11:25:00,89.43,89.44,89.39,89.43,36400000.0
2008-09-08 11:26:00,89.43,89.45,89.405,89.415,85200000.0
2008-09-08 11:27:00,89.42,89.42,89.37,89.37,116200000.0
2008-09-08 11:28:00,89.365,89.38,89.355,89.36,90700000.0
2008-09-08 11:29:00,89.36,89.37,89.275,89.285,284200000.0
2008-09-08 11:30:00,89.29,89.31,89.275,89.28,130800000.0
2008-09-08 11:31:00,89.28,89.32,89.245,89.275,148600000.0
2008-09-08 11:32:00,89.27,89.32,89.21,89.21,237700000.0
2008-09-08 11:33:00,89.2,89.24,89.18,89.19,106700000.0
2008-09-08 11:34:00,89.19,89.2,89.17,89.18,37500000.0
2008-09-08 11:35:00,89.18,89.21,89.16,89.19,81500000.0
2008-09-08 11:36:00,89.18,89.2,89.14,89.14,289100000.0
2008-09-08 11:37:00,89.13,89.18,89.125,89.165,102000000.0
2008-09-08 11:38:00,89.165,89.21,89.155,89.175,138200000.0
2008-09-08 11:39:00,89.19,89.2,89.135,89.15,140700000.0
2008-09-08 11:40:00,89.145,89.23,89.135,89.22,115800000.0
2008-09-08 11:41:00,89.22,89.26,89.22,89.25,95100000.0
2008-09-08 11:42:00,89.25,89.27,89.225,89.23,81300000.0
2008-09-08 11:43:00,89.24,89.24,89.185,89.2,111200000.0
2008-09-08 11:44:00,89.195,89.25,89.145,89.195,317600001.0
2008-09-08 11:45:00,89.2,89.26,89.175,89.185,261200000.0
2008-09-08 11:46:00,89.185,89.25,89.185,89.25,125500000.0
2008-09-08 11:47:00,89.25,89.305,89.25,89.28,156400000.0
2008-09-08 11:48:00,89.28,89.28,89.235,89.235,191900000.0
2008-09-08 11:49:00,89.25,89.28,89.24,89.245,99900000.0
2008-09-08 11:50:00,89.245,89.25,89.205,89.22,157600000.0
2008-09-08 11:51:00,89.22,89.24,89.175,89.19,164300000.0
2008-09-08 11:52:00,89.19,89.2,89.16,89.165,161100000.0
2008-09-08 11:53:00,89.17,89.18,89.145,89.145,122100000.0
2008-09-08 11:54:00,89.17,89.17,89.15,89.15,109600000.0
2008-09-08 11:55:00,89.15,89.16,89.135,89.14,68000000.0
2008-09-08 11:56:00,89.14,89.14,89.065,89.1,161300000.0
2008-09-08 11:57:00,89.1,89.12,89.085,89.105,117000000.0
2008-09-08 11:58:00,89.105,89.105,89.06,89.08,110900000.0
2008-09-08 11:59:00,89.075,89.1,89.065,89.095,219700000.0
2008-09-08 12:00:00,89.09,89.13,89.07,89.11,212700000.0
2008-09-08 12:01:00,89.115,89.13,89.095,89.11,179500000.0
2008-09-08 12:02:00,89.12,89.14,89.095,89.11,302600000.0
2008-09-08 12:03:00,89.105,89.12,89.09,89.1,111300000.0
2008-09-08 12:04:00,89.1,89.13,89.085,89.11,192500000.0
2008-09-08 12:05:00,89.12,89.12,89.06,89.06,94600000.0
2008-09-08 12:06:00,89.07,89.07,89.01,89.06,191800000.0
2008-09-08 12:07:00,89.06,89.06,88.94,88.95,356200000.0
2008-09-08 12:08:00,88.935,88.95,88.925,88.93,100200000.0
2008-09-08 12:09:00,88.915,88.93,88.78,88.785,229500000.0
2008-09-08 12:10:00,88.79,88.805,88.75,88.79,249700000.0
2008-09-08 12:11:00,88.79,88.82,88.59,88.64,371300000.0
2008-09-08 12:12:00,88.64,88.655,88.515,88.63,668800000.0
2008-09-08 12:13:00,88.63,88.695,88.595,88.67,479100000.0
2008-09-08 12:14:00,88.67,88.7,88.62,88.625,511500000.0
2008-09-08 12:15:00,88.625,88.64,88.585,88.625,400400000.0
2008-09-08 12:16:00,88.625,88.695,88.625,88.67,424000000.0
2008-09-08 12:17:00,88.66,88.7,88.63,88.655,265900000.0
2008-09-08 12:18:00,88.66,88.71,88.655,88.7,191800000.0
2008-09-08 12:19:00,88.705,88.8,88.7,88.79,295000000.0
2008-09-08 12:20:00,88.79,88.87,88.79,88.86,320500000.0
2008-09-08 12:21:00,88.855,88.965,88.84,88.965,372700000.0
2008-09-08 12:22:00,88.98,89.055,88.975,89.05,377800000.0
2008-09-08 12:23:00,89.05,89.07,89.0,89.02,283100000.0
2008-09-08 12:24:00,89.01,89.04,88.985,89.015,284400000.0
2008-09-08 12:25:00,89.01,89.03,89.0,89.02,200800000.0
2008-09-08 12:26:00,89.015,89.06,89.0,89.03,212800000.0
2008-09-08 12:27:00,89.035,89.035,88.88,88.925,350400000.0
2008-09-08 12:28:00,88.925,88.96,88.905,88.91,161000000.0
2008-09-08 12:29:00,88.91,88.91,88.87,88.87,154600000.0
2008-09-08 12:30:00,88.88,88.89,88.695,88.79,390200000.0
2008-09-08 12:31:00,88.79,88.79,88.765,88.78,129800000.0
2008-09-08 12:32:00,88.78,88.79,88.765,88.78,90800000.0
2008-09-08 12:33:00,88.78,88.79,88.715,88.715,132700000.0
2008-09-08 12:34:00,88.73,88.75,88.655,88.66,159600000.0
2008-09-08 12:35:00,88.665,88.69,88.635,88.65,90700000.0
2008-09-08 12:36:00,88.65,88.66,88.575,88.6,97200000.0
2008-09-08 12:37:00,88.59,88.61,88.46,88.47,326600000.0
2008-09-08 12:38:00,88.47,88.48,88.37,88.445,344100000.0
2008-09-08 12:39:00,88.445,88.52,88.43,88.515,313800000.0
2008-09-08 12:40:00,88.52,88.61,88.515,88.6,169800000.0
2008-09-08 12:41:00,88.6,88.66,88.595,88.66,63200000.0
2008-09-08 12:42:00,88.645,88.66,88.64,88.645,20300000.0
2008-09-08 12:43:00,88.66,88.68,88.645,88.67,164900000.0
2008-09-08 12:44:00,88.675,88.71,88.625,88.63,215800000.0
2008-09-08 12:45:00,88.635,88.685,88.61,88.64,227200000.0
2008-09-08 12:46:00,88.63,88.65,88.605,88.63,161500000.0
2008-09-08 12:47:00,88.625,88.655,88.615,88.655,187100000.0
2008-09-08 12:48:00,88.655,88.72,88.655,88.715,176100000.0
2008-09-08 12:49:00,88.715,88.74,88.675,88.715,261300000.0
2008-09-08 12:50:00,88.715,88.795,88.705,88.79,200600000.0
2008-09-08 12:51:00,88.79,88.79,88.74,88.77,201100000.0
2008-09-08 12:52:00,88.765,88.83,88.765,88.82,223000000.0
2008-09-08 12:53:00,88.83,88.89,88.825,88.86,170000000.0
2008-09-08 12:54:00,88.855,88.98,88.855,88.975,260100000.0
2008-09-08 12:55:00,88.97,89.02,88.965,88.975,455000000.0
2008-09-08 12:56:00,88.985,89.0,88.96,88.99,321100000.0
2008-09-08 12:57:00,88.99,89.03,88.975,89.02,139100000.0
2008-09-08 12:58:00,89.005,89.08,88.995,89.01,193400000.0
2008-09-08 12:59:00,89.005,89.04,89.005,89.04,140700000.0
2008-09-08 13:00:00,89.04,89.09,89.035,89.07,143500000.0
2008-09-08 13:01:00,89.07,89.08,89.055,89.055,92600000.0
2008-09-08 13:02:00,89.055,89.11,89.045,89.085,118900000.0
2008-09-08 13:03:00,89.1,89.2,89.085,89.19,217500000.0
2008-09-08 13:04:00,89.19,89.2,89.12,89.13,220300000.0
2008-09-08 13:05:00,89.12,89.14,89.105,89.11,148500000.0
2008-09-08 13:06:00,89.105,89.14,89.105,89.105,48600000.0
2008-09-08 13:07:00,89.105,89.14,89.085,89.09,175700000.0
2008-09-08 13:08:00,89.085,89.09,89.0,89.02,303500000.0
2008-09-08 13:09:00,89.02,89.02,88.915,88.915,307700000.0
2008-09-08 13:10:00,88.91,88.95,88.805,88.83,354900000.0
2008-09-08 13:11:00,88.83,88.9,88.825,88.885,143600000.0
2008-09-08 13:12:00,88.9,88.95,88.895,88.915,194900000.0
2008-09-08 13:13:00,88.915,88.915,88.835,88.85,320800000.0
2008-09-08 13:14:00,88.85,88.91,88.845,88.845,227100000.0
2008-09-08 13:15:00,88.845,88.885,88.795,88.845,245500000.0
2008-09-08 13:16:00,88.845,88.91,88.845,88.91,129700000.0
2008-09-08 13:17:00,88.9,88.92,88.865,88.865,196600000.0
2008-09-08 13:18:00,88.88,88.95,88.855,88.95,133100000.0
2008-09-08 13:19:00,88.95,89.005,88.935,88.99,127900000.0
2008-09-08 13:20:00,88.99,89.03,88.985,89.025,78900000.0
2008-09-08 13:21:00,89.03,89.07,89.025,89.035,87800000.0
2008-09-08 13:22:00,89.035,89.05,88.995,89.04,176800000.0
2008-09-08 13:23:00,89.04,89.09,89.035,89.05,103200000.0
2008-09-08 13:24:00,89.05,89.05,89.005,89.005,111500000.0
2008-09-08 13:25:00,89.02,89.02,88.965,88.98,138700000.0
2008-09-08 13:26:00,88.98,88.98,88.88,88.895,236100000.0
2008-09-08 13:27:00,88.9,88.91,88.875,88.885,107200000.0
2008-09-08 13:28:00,88.885,88.94,88.885,88.93,73000000.0
2008-09-08 13:29:00,88.93,88.94,88.91,88.935,61300000.0
2008-09-08 13:30:00,88.935,88.94,88.92,88.92,45100000.0
2008-09-08 13:31:00,88.92,88.93,88.915,88.92,18600000.0
2008-09-08 13:32:00,88.92,88.93,88.895,88.91,69600000.0
2008-09-08 13:33:00,88.91,88.91,88.885,88.91,72600000.0
2008-09-08 13:34:00,88.895,88.92,88.895,88.91,45600000.0
2008-09-08 13:35:00,88.9,88.9,88.885,88.9,49400000.0
2008-09-08 13:36:00,88.9,88.9,88.875,88.89,69400000.0
2008-09-08 13:37:00,88.89,88.9,88.885,88.89,19200000.0
2008-09-08 13:38:00,88.88,88.89,88.855,88.88,73400000.0
2008-09-08 13:39:00,88.89,88.91,88.855,88.91,59700000.0
2008-09-08 13:40:00,88.91,88.91,88.865,88.9,60000000.0
2008-09-08 13:41:00,88.89,88.91,88.885,88.91,59300000.0
2008-09-08 13:42:00,88.91,88.91,88.89,88.9,23700000.0
2008-09-08 13:43:00,88.89,88.94,88.89,88.93,98500000.0
2008-09-08 13:44:00,88.93,88.94,88.92,88.94,30700000.0
2008-09-08 13:45:00,88.94,88.98,88.9,88.935,215400000.0
2008-09-08 13:46:00,88.885,88.96,88.86,88.96,135800000.0
2008-09-08 13:47:00,88.95,88.96,88.885,88.91,97200000.0
2008-09-08 13:48:00,88.93,89.0,88.93,88.955,163900000.0
2008-09-08 13:49:00,88.97,88.99,88.955,88.98,123400000.0
2008-09-08 13:50:00,88.98,89.02,88.975,89.0,163500000.0
2008-09-08 13:51:00,89.01,89.06,89.0,89.01,103800000.0
2008-09-08 13:52:00,89.01,89.03,88.995,89.03,111600000.0
2008-09-08 13:53:00,89.03,89.03,88.995,89.01,77200000.0
2008-09-08 13:54:00,89.01,89.01,88.985,89.0,53600000.0
2008-09-08 13:55:00,89.0,89.02,88.965,88.995,69500000.0
2008-09-08 13:56:00,88.995,89.05,88.995,89.04,42200000.0
2008-09-08 13:57:00,89.04,89.08,89.025,89.08,193200000.0
2008-09-08 13:58:00,89.08,89.08,89.03,89.05,101900000.0
2008-09-08 13:59:00,89.04,89.04,88.98,88.99,122800000.0
2008-09-08 14:00:00,88.99,89.01,88.98,88.99,146800000.0
2008-09-08 14:01:00,88.98,88.99,88.905,88.91,152300000.0
2008-09-08 14:02:00,88.895,88.91,88.87,88.88,78500000.0
2008-09-08 14:03:00,88.89,88.915,88.845,88.91,222000000.0
2008-09-08 14:04:00,88.91,88.93,88.895,88.895,206100000.0
2008-09-08 14:05:00,88.91,89.06,88.9,89.05,186500000.0
2008-09-08 14:06:00,89.055,89.06,89.02,89.05,98100000.0
2008-09-08 14:07:00,89.04,89.08,89.0,89.0,100800000.0
2008-09-08 14:08:00,89.0,89.0,88.935,88.98,58000000.0
2008-09-08 14:09:00,88.97,89.0,88.97,88.98,32700000.0
2008-09-08 14:10:00,88.97,88.97,88.88,88.9,114400000.0
2008-09-08 14:11:00,88.89,88.96,88.89,88.94,42300000.0
2008-09-08 14:12:00,88.935,89.0,88.925,89.0,77400000.0
2008-09-08 14:13:00,89.0,89.0,88.97,88.995,96500000.0
2008-09-08 14:14:00,88.99,89.02,88.96,89.0,174900000.0
2008-09-08 14:15:00,88.995,89.02,88.98,88.99,139400000.0
2008-09-08 14:16:00,88.975,88.99,88.955,88.955,67300000.0
2008-09-08 14:17:00,88.97,89.01,88.97,89.0,272000000.0
2008-09-08 14:18:00,89.0,89.045,88.995,89.04,55200000.0
2008-09-08 14:19:00,89.04,89.04,89.015,89.04,81800000.0
2008-09-08 14:20:00,89.04,89.06,89.025,89.04,226000000.0
2008-09-08 14:21:00,89.04,89.04,88.985,89.0,86900000.0
2008-09-08 14:22:00,89.0,89.02,88.995,89.005,79000000.0
2008-09-08 14:23:00,89.005,89.06,89.005,89.045,124800000.0
2008-09-08 14:24:00,89.06,89.08,89.045,89.07,76000000.0
2008-09-08 14:25:00,89.07,89.12,89.07,89.1,175800000.0
2008-09-08 14:26:00,89.1,89.13,89.085,89.085,165200000.0
2008-09-08 14:27:00,89.095,89.1,89.015,89.05,206300000.0
2008-09-08 14:28:00,89.05,89.05,88.98,89.01,203700000.0
2008-09-08 14:29:00,89.01,89.01,88.95,88.96,115900000.0
2008-09-08 14:30:00,88.96,88.96,88.935,88.94,195000000.0
2008-09-08 14:31:00,88.94,88.99,88.925,88.97,241900000.0
2008-09-08 14:32:00,88.98,89.01,88.935,88.95,377300000.0
2008-09-08 14:33:00,88.95,89.0,88.935,88.99,264600000.0
2008-09-08 14:34:00,88.99,89.05,88.975,89.03,210600000.0
2008-09-08 14:35:00,89.03,89.04,88.995,89.03,91600000.0
2008-09-08 14:36:00,89.03,89.1,89.03,89.085,146300000.0
2008-09-08 14:37:00,89.1,89.11,89.045,89.055,133200000.0
2008-09-08 14:38:00,89.06,89.15,89.055,89.14,108200000.0
2008-09-08 14:39:00,89.15,89.17,89.135,89.14,112600000.0
2008-09-08 14:40:00,89.135,89.22,89.135,89.205,136100000.0
2008-09-08 14:41:00,89.22,89.24,89.2,89.21,158400000.0
2008-09-08 14:42:00,89.21,89.26,89.21,89.26,82200000.0
2008-09-08 14:43:00,89.27,89.27,89.195,89.23,231600000.0
2008-09-08 14:44:00,89.23,89.26,89.18,89.26,263800000.0
2008-09-08 14:45:00,89.26,89.28,89.23,89.245,327800000.0
2008-09-08 14:46:00,89.24,89.305,89.235,89.305,144900000.0
2008-09-08 14:47:00,89.31,89.355,89.31,89.355,83700000.0
2008-09-08 14:48:00,89.35,89.385,89.34,89.38,236500000.0
2008-09-08 14:49:00,89.38,89.465,89.365,89.39,396100000.0
2008-09-08 14:50:00,89.39,89.4,89.335,89.37,254600000.0
2008-09-08 14:51:00,89.38,89.42,89.365,89.42,216200000.0
2008-09-08 14:52:00,89.42,89.42,89.375,89.38,225600000.0
2008-09-08 14:53:00,89.38,89.465,89.375,89.46,279800000.0
2008-09-08 14:54:00,89.47,89.47,89.36,89.38,314300000.0
2008-09-08 14:55:00,89.365,89.4,89.345,89.38,158400000.0
2008-09-08 14:56:00,89.38,89.39,89.335,89.345,122900000.0
2008-09-08 14:57:00,89.345,89.4,89.335,89.36,178700000.0
2008-09-08 14:58:00,89.36,89.39,89.34,89.36,229500000.0
2008-09-08 14:59:00,89.36,89.44,89.355,89.44,312400000.0
2008-09-08 15:00:00,89.44,89.48,89.425,89.46,232400000.0
2008-09-08 15:01:00,89.455,89.53,89.445,89.505,241100000.0
2008-09-08 15:02:00,89.51,89.53,89.46,89.49,126100000.0
2008-09-08 15:03:00,89.49,89.5,89.47,89.475,178200000.0
2008-09-08 15:04:00,89.49,89.515,89.455,89.49,146600000.0
2008-09-08 15:05:00,89.49,89.49,89.425,89.45,75600000.0
2008-09-08 15:06:00,89.44,89.47,89.425,89.46,118000000.0
2008-09-08 15:07:00,89.46,89.47,89.41,89.45,202500000.0
2008-09-08 15:08:00,89.45,89.47,89.42,89.47,68300000.0
2008-09-08 15:09:00,89.46,89.46,89.43,89.43,87600000.0
2008-09-08 15:10:00,89.44,89.44,89.4,89.41,71400000.0
2008-09-08 15:11:00,89.41,89.41,89.38,89.385,108800000.0
2008-09-08 15:12:00,89.39,89.415,89.37,89.39,169200000.0
2008-09-08 15:13:00,89.39,89.4,89.31,89.32,173900000.0
2008-09-08 15:14:00,89.32,89.32,89.265,89.29,258600000.0
2008-09-08 15:15:00,89.29,89.3,89.26,89.28,259100000.0
2008-09-08 15:16:00,89.28,89.31,89.255,89.29,280700000.0
2008-09-08 15:17:00,89.29,89.34,89.285,89.315,179500000.0
2008-09-08 15:18:00,89.33,89.33,89.265,89.265,160000000.0
2008-09-08 15:19:00,89.27,89.3,89.265,89.28,123400000.0
2008-09-08 15:20:00,89.28,89.29,89.265,89.29,185900000.0
2008-09-08 15:21:00,89.28,89.33,89.275,89.32,194000000.0
2008-09-08 15:22:00,89.315,89.32,89.295,89.31,123600000.0
2008-09-08 15:23:00,89.305,89.33,89.3,89.32,28000000.0
2008-09-08 15:24:00,89.31,89.32,89.27,89.28,34600000.0
2008-09-08 15:25:00,89.28,89.33,89.28,89.32,69300000.0
2008-09-08 15:26:00,89.33,89.33,89.3,89.33,75900000.0
2008-09-08 15:27:00,89.32,89.34,89.32,89.32,116900000.0
2008-09-08 15:28:00,89.33,89.35,89.33,89.35,49100000.0
2008-09-08 15:29:00,89.34,89.35,89.315,89.32,81400000.0
2008-09-08 15:30:00,89.33,89.34,89.305,89.34,83900000.0
2008-09-08 15:31:00,89.34,89.37,89.34,89.35,41800000.0
2008-09-08 15:32:00,89.34,89.36,89.275,89.275,160800000.0
2008-09-08 15:33:00,89.28,89.31,89.28,89.3,96100000.0
2008-09-08 15:34:00,89.3,89.3,89.25,89.25,38200000.0
2008-09-08 15:35:00,89.24,89.28,89.23,89.26,111700000.0
2008-09-08 15:36:00,89.25,89.25,89.195,89.21,139000000.0
2008-09-08 15:37:00,89.21,89.21,89.15,89.15,127200000.0
2008-09-08 15:38:00,89.17,89.17,89.075,89.08,204500000.0
2008-09-08 15:39:00,89.075,89.09,89.055,89.055,173800000.0
2008-09-08 15:40:00,89.07,89.07,89.025,89.05,185800000.0
2008-09-08 15:41:00,89.05,89.08,89.05,89.07,49000000.0
2008-09-08 15:42:00,89.07,89.19,89.055,89.17,95400000.0
2008-09-08 15:43:00,89.18,89.18,89.11,89.12,184900000.0
2008-09-08 15:44:00,89.13,89.13,89.05,89.06,126300000.0
2008-09-08 15:45:00,89.06,89.11,89.06,89.07,140600000.0
2008-09-08 15:46:00,89.08,89.09,88.985,89.0,271800000.0
2008-09-08 15:47:00,89.0,89.04,88.91,88.935,336000000.0
2008-09-08 15:48:00,88.95,89.03,88.94,89.0,236700000.0
2008-09-08 15:49:00,89.02,89.02,88.9,88.9,171800000.0
2008-09-08 15:50:00,88.9,88.93,88.875,88.9,109800000.0
2008-09-08 15:51:00,88.9,88.9,88.8,88.81,119200000.0
2008-09-08 15:52:00,88.81,88.81,88.6,88.645,350800000.0
2008-09-08 15:53:00,88.66,88.72,88.655,88.71,325100000.0
2008-09-08 15:54:00,88.71,88.71,88.62,88.68,266300000.0
2008-09-08 15:55:00,88.68,88.7,88.63,88.675,417200000.0
2008-09-08 15:56:00,88.67,88.68,88.58,88.59,491600000.0
2008-09-08 15:57:00,88.6,88.61,88.52,88.58,188100000.0
2008-09-08 15:58:00,88.58,88.59,88.515,88.59,146100000.0
2008-09-08 15:59:00,88.59,88.6,88.53,88.53,114700000.0
2008-09-08 16:00:00,88.53,88.56,88.5,88.525,234800000.0
2008-09-08 16:01:00,88.53,88.57,88.505,88.52,272800000.0
2008-09-08 16:02:00,88.52,88.54,88.48,88.54,274300000.0
2008-09-08 16:03:00,88.525,88.62,88.515,88.61,344200000.0
2008-09-08 16:04:00,88.61,88.65,88.585,88.65,252000000.0
2008-09-08 16:05:00,88.64,88.855,88.635,88.845,263700000.0
2008-09-08 16:06:00,88.84,88.91,88.825,88.89,197000000.0
2008-09-08 16:07:00,88.89,88.92,88.87,88.88,289700000.0
2008-09-08 16:08:00,88.88,88.9,88.835,88.84,174300000.0
2008-09-08 16:09:00,88.84,88.88,88.735,88.74,337100000.0
2008-09-08 16:10:00,88.75,88.75,88.695,88.7,350900000.0
2008-09-08 16:11:00,88.705,88.745,88.705,88.705,107700000.0
2008-09-08 16:12:00,88.7,88.715,88.68,88.69,243700000.0
2008-09-08 16:13:00,88.685,88.72,88.68,88.71,142400000.0
2008-09-08 16:14:00,88.71,88.79,88.71,88.78,128600000.0
2008-09-08 16:15:00,88.78,88.81,88.775,88.795,57100000.0
2008-09-08 16:16:00,88.79,88.82,88.79,88.79,74400000.0
2008-09-08 16:17:00,88.79,88.87,88.78,88.82,129900000.0
2008-09-08 16:18:00,88.82,88.85,88.78,88.78,140500000.0
2008-09-08 16:19:00,88.78,88.82,88.76,88.77,60100000.0
2008-09-08 16:20:00,88.77,88.82,88.765,88.77,92500000.0
2008-09-08 16:21:00,88.77,88.77,88.685,88.705,139800000.0
2008-09-08 16:22:00,88.71,88.71,88.64,88.67,224700000.0
2008-09-08 16:23:00,88.665,88.675,88.61,88.65,299700000.0
2008-09-08 16:24:00,88.655,88.7,88.65,88.68,156100000.0
2008-09-08 16:25:00,88.68,88.715,88.63,88.66,299500000.0
2008-09-08 16:26:00,88.66,88.67,88.625,88.645,181800000.0
2008-09-08 16:27:00,88.645,88.71,88.645,88.665,288100000.0
2008-09-08 16:28:00,88.68,88.69,88.655,88.68,249500000.0
2008-09-08 16:29:00,88.675,88.74,88.675,88.74,218400000.0
2008-09-08 16:30:00,88.73,88.79,88.73,88.78,255300000.0
2008-09-08 16:31:00,88.79,88.88,88.785,88.88,340000000.0
2008-09-08 16:32:00,88.87,88.88,88.84,88.84,115500000.0
2008-09-08 16:33:00,88.845,88.9,88.82,88.9,342300000.0
2008-09-08 16:34:00,88.89,88.93,88.89,88.91,288900000.0
2008-09-08 16:35:00,88.91,88.93,88.805,88.805,192200000.0
2008-09-08 16:36:00,88.81,88.83,88.78,88.82,280300000.0
2008-09-08 16:37:00,88.83,88.83,88.79,88.805,196100000.0
2008-09-08 16:38:00,88.8,88.84,88.8,88.83,105600000.0
2008-09-08 16:39:00,88.83,88.87,88.815,88.85,189200000.0
2008-09-08 16:40:00,88.845,88.885,88.825,88.855,170600000.0
2008-09-08 16:41:00,88.86,88.895,88.845,88.875,160400000.0
2008-09-08 16:42:00,88.89,88.91,88.86,88.86,206800000.0
2008-09-08 16:43:00,88.86,88.86,88.805,88.85,195800000.0
2008-09-08 16:44:00,88.86,88.91,88.84,88.89,94900000.0
2008-09-08 16:45:00,88.885,88.89,88.845,88.87,225800000.0
2008-09-08 16:46:00,88.88,88.92,88.87,88.92,42600000.0
2008-09-08 16:47:00,88.91,89.01,88.9,89.01,79600000.0
2008-09-08 16:48:00,89.005,89.005,88.95,88.96,102300000.0
2008-09-08 16:49:00,88.97,88.97,88.94,88.94,87400000.0
2008-09-08 16:50:00,88.93,88.94,88.915,88.915,89600000.0
2008-09-08 16:51:00,88.92,88.92,88.815,88.835,327300000.0
2008-09-08 16:52:00,88.835,88.86,88.82,88.86,175600000.0
2008-09-08 16:53:00,88.86,88.89,88.85,88.87,264900000.0
2008-09-08 16:54:00,88.855,88.89,88.79,88.81,179800000.0
2008-09-08 16:55:00,88.8,88.84,88.775,88.805,162800000.0
2008-09-08 16:56:00,88.8,88.8,88.76,88.78,156400000.0
2008-09-08 16:57:00,88.78,88.8,88.64,88.64,286100000.0
2008-09-08 16:58:00,88.66,88.69,88.62,88.665,447700000.0
2008-09-08 16:59:00,88.66,88.68,88.585,88.61,217500000.0
2008-09-08 17:00:00,88.61,88.63,88.415,88.42,544500000.0
2008-09-08 17:01:00,88.42,88.46,88.415,88.44,215100000.0
2008-09-08 17:02:00,88.44,88.6,88.425,88.56,292200000.0
2008-09-08 17:03:00,88.56,88.62,88.55,88.595,278700000.0
2008-09-08 17:04:00,88.595,88.63,88.55,88.61,364700000.0
2008-09-08 17:05:00,88.61,88.61,88.525,88.575,210200000.0
2008-09-08 17:06:00,88.575,88.675,88.57,88.675,161700000.0
2008-09-08 17:07:00,88.675,88.8,88.665,88.795,200200000.0
2008-09-08 17:08:00,88.795,88.85,88.76,88.765,297400000.0
2008-09-08 17:09:00,88.775,88.81,88.76,88.8,235600000.0
2008-09-08 17:10:00,88.8,88.86,88.8,88.85,154600000.0
2008-09-08 17:11:00,88.85,88.85,88.795,88.815,95400000.0
2008-09-08 17:12:00,88.815,88.88,88.815,88.86,129400000.0
2008-09-08 17:13:00,88.86,88.86,88.815,88.83,176800000.0
2008-09-08 17:14:00,88.83,88.84,88.785,88.79,104900000.0
2008-09-08 17:15:00,88.79,88.8,88.73,88.79,192200000.0
2008-09-08 17:16:00,88.79,88.815,88.77,88.77,135400000.0
2008-09-08 17:17:00,88.79,88.79,88.665,88.67,157900000.0
2008-09-08 17:18:00,88.67,88.68,88.61,88.65,262200000.0
2008-09-08 17:19:00,88.65,88.69,88.65,88.675,69500000.0
2008-09-08 17:20:00,88.67,88.68,88.6,88.61,157100000.0
2008-09-08 17:21:00,88.62,88.63,88.575,88.63,199000000.0
2008-09-08 17:22:00,88.63,88.68,88.62,88.635,207800000.0
2008-09-08 17:23:00,88.64,88.7,88.615,88.615,197300000.0
2008-09-08 17:24:00,88.62,88.63,88.59,88.615,289300000.0
2008-09-08 17:25:00,88.615,88.655,88.575,88.585,314000000.0
2008-09-08 17:26:00,88.59,88.63,88.58,88.585,268400000.0
2008-09-08 17:27:00,88.595,88.595,88.49,88.51,268700000.0
2008-09-08 17:28:00,88.49,88.53,88.445,88.485,460700000.0
2008-09-08 17:29:00,88.485,88.5,88.435,88.47,241300000.0
2008-09-08 17:30:00,88.48,88.57,88.475,88.525,294200000.0
2008-09-08 17:31:00,88.53,88.57,88.505,88.505,169800000.0
2008-09-08 17:32:00,88.505,88.58,88.505,88.57,82700000.0
2008-09-08 17:33:00,88.58,88.59,88.555,88.565,160800000.0
2008-09-08 17:34:00,88.57,88.57,88.52,88.55,170700000.0
2008-09-08 17:35:00,88.55,88.55,88.525,88.55,204600000.0
2008-09-08 17:36:00,88.54,88.58,88.53,88.56,197500000.0
2008-09-08 17:37:00,88.56,88.57,88.525,88.525,195200000.0
2008-09-08 17:38:00,88.53,88.54,88.515,88.525,331700000.0
2008-09-08 17:39:00,88.52,88.54,88.52,88.525,92900000.0
2008-09-08 17:40:00,88.53,88.53,88.455,88.475,266400000.0
2008-09-08 17:41:00,88.475,88.5,88.415,88.43,405400000.0
2008-09-08 17:42:00,88.42,88.43,88.36,88.37,394800000.0
2008-09-08 17:43:00,88.355,88.37,88.31,88.335,339500000.0
2008-09-08 17:44:00,88.33,88.33,88.26,88.32,398500000.0
2008-09-08 17:45:00,88.32,88.33,88.255,88.27,338300000.0
2008-09-08 17:46:00,88.27,88.275,88.215,88.23,192000000.0
2008-09-08 17:47:00,88.22,88.23,88.17,88.185,262000000.0
2008-09-08 17:48:00,88.19,88.2,88.08,88.085,314100000.0
2008-09-08 17:49:00,88.09,88.12,88.045,88.085,252400000.0
2008-09-08 17:50:00,88.09,88.09,88.04,88.06,319300000.0
2008-09-08 17:51:00,88.06,88.06,87.97,88.035,343700000.0
2008-09-08 17:52:00,88.04,88.07,88.005,88.02,368300000.0
2008-09-08 17:53:00,88.02,88.065,87.995,88.055,254800000.0
2008-09-08 17:54:00,88.06,88.2,88.06,88.175,302500000.0
2008-09-08 17:55:00,88.17,88.18,88.11,88.11,232000000.0
2008-09-08 17:56:00,88.11,88.11,87.99,88.015,367400000.0
2008-09-08 17:57:00,88.02,88.02,87.92,87.95,408300000.0
2008-09-08 17:58:00,87.95,87.975,87.915,87.94,244700000.0
2008-09-08 17:59:00,87.935,87.965,87.905,87.905,550500000.0
2008-09-08 18:00:00,87.905,87.92,87.86,87.865,363400000.0
2008-09-08 18:01:00,87.865,87.89,87.85,87.885,521600001.0
2008-09-08 18:02:00,87.875,87.99,87.875,87.95,728900003.0
2008-09-08 18:03:00,87.955,87.985,87.92,87.935,774400002.0
2008-09-08 18:04:00,87.935,87.94,87.89,87.9,597000000.0
2008-09-08 18:05:00,87.9,87.95,87.885,87.92,1073400005.0
2008-09-08 18:06:00,87.92,87.955,87.915,87.925,529700001.0
2008-09-08 18:07:00,87.94,87.96,87.915,87.95,529700000.0
2008-09-08 18:08:00,87.95,87.99,87.94,87.98,220000000.0
2008-09-08 18:09:00,87.97,87.98,87.92,87.93,818300004.0
2008-09-08 18:10:00,87.925,87.93,87.87,87.88,492700001.0
2008-09-08 18:11:00,87.88,87.885,87.795,87.82,643900000.0
2008-09-08 18:12:00,87.815,87.82,87.71,87.72,590200000.0
2008-09-08 18:13:00,87.72,87.72,87.66,87.675,422100002.0
2008-09-08 18:14:00,87.675,87.725,87.665,87.725,359700000.0
2008-09-08 18:15:00,87.72,87.83,87.72,87.82,471600000.0
2008-09-08 18:16:00,87.82,87.865,87.82,87.85,500100000.0
2008-09-08 18:17:00,87.845,87.87,87.82,87.87,416000000.0
2008-09-08 18:18:00,87.87,87.88,87.815,87.86,426300000.0
2008-09-08 18:19:00,87.86,87.88,87.825,87.85,305000000.0
2008-09-08 18:20:00,87.855,87.885,87.805,87.865,512900000.0
2008-09-08 18:21:00,87.865,87.865,87.81,87.83,419500000.0
2008-09-08 18:22:00,87.83,87.83,87.795,87.805,125100000.0
2008-09-08 18:23:00,87.805,87.82,87.78,87.805,396000001.0
2008-09-08 18:24:00,87.805,87.825,87.785,87.815,389700002.0
2008-09-08 18:25:00,87.805,87.855,87.805,87.82,335700000.0
2008-09-08 18:26:00,87.82,87.85,87.785,87.795,462700001.0
2008-09-08 18:27:00,87.81,87.81,87.76,87.79,339400000.0
2008-09-08 18:28:00,87.785,87.83,87.775,87.785,486400000.0
2008-09-08 18:29:00,87.79,87.81,87.765,87.79,325500000.0
2008-09-08 18:30:00,87.79,87.825,87.78,87.81,212700000.0
2008-09-08 18:31:00,87.81,87.84,87.785,87.8,370400000.0
2008-09-08 18:32:00,87.78,87.86,87.78,87.82,427500002.0
2008-09-08 18:33:00,87.83,87.875,87.81,87.835,543700000.0
2008-09-08 18:34:00,87.825,87.895,87.81,87.86,588900002.0
2008-09-08 18:35:00,87.865,87.875,87.835,87.875,302300000.0
2008-09-08 18:36:00,87.865,87.885,87.865,87.865,149300000.0
2008-09-08 18:37:00,87.87,87.87,87.815,87.835,377500002.0
2008-09-08 18:38:00,87.835,87.845,87.79,87.795,229800000.0
2008-09-08 18:39:00,87.79,87.825,87.78,87.825,335100001.0
2008-09-08 18:40:00,87.81,87.83,87.79,87.83,362000000.0
2008-09-08 18:41:00,87.84,87.84,87.78,87.8,343000000.0
2008-09-08 18:42:00,87.81,87.855,87.795,87.795,338800000.0
2008-09-08 18:43:00,87.81,87.835,87.795,87.82,245500000.0
2008-09-08 18:44:00,87.82,87.82,87.81,87.81,67400000.0
2008-09-08 18:45:00,87.81,87.865,87.8,87.865,241800000.0
2008-09-08 18:46:00,87.865,87.93,87.84,87.93,494900001.0
2008-09-08 18:47:00,87.93,87.98,87.92,87.94,864500005.0
2008-09-08 18:48:00,87.95,87.975,87.94,87.975,443600009.0
2008-09-08 18:49:00,87.975,88.005,87.975,87.975,165800000.0
2008-09-08 18:50:00,87.975,87.975,87.925,87.93,222700000.0
2008-09-08 18:51:00,87.94,87.955,87.925,87.93,281500000.0
2008-09-08 18:52:00,87.93,87.98,87.92,87.96,98300000.0
2008-09-08 18:53:00,87.955,88.0,87.95,87.975,173200000.0
2008-09-08 18:54:00,87.98,87.99,87.93,87.93,499000002.0
2008-09-08 18:55:00,87.935,87.96,87.92,87.92,232500001.0
2008-09-08 18:56:00,87.895,87.935,87.89,87.925,164800000.0
2008-09-08 18:57:00,87.93,87.97,87.93,87.96,259400000.0
2008-09-08 18:58:00,87.96,87.96,87.93,87.96,223000000.0
2008-09-08 18:59:00,87.965,87.99,87.925,87.94,489100002.0
2008-09-08 19:00:00,87.97,87.97,87.91,87.91,292100000.0
2008-09-08 19:01:00,87.91,87.925,87.9,87.91,154100000.0
2008-09-08 19:02:00,87.9,87.935,87.895,87.925,160700000.0
2008-09-08 19:03:00,87.925,87.95,87.925,87.94,231100002.0
2008-09-08 19:04:00,87.945,87.975,87.93,87.955,218300000.0
2008-09-08 19:05:00,87.955,87.96,87.93,87.93,257300000.0
2008-09-08 19:06:00,87.93,87.93,87.88,87.885,190300000.0
2008-09-08 19:07:00,87.89,87.91,87.85,87.86,372000000.0
2008-09-08 19:08:00,87.85,87.875,87.84,87.84,381900001.0
2008-09-08 19:09:00,87.835,87.84,87.77,87.77,402900001.0
2008-09-08 19:10:00,87.775,87.82,87.755,87.82,391100000.0
2008-09-08 19:11:00,87.82,87.86,87.81,87.86,272000000.0
2008-09-08 19:12:00,87.86,87.865,87.83,87.86,135200000.0
2008-09-08 19:13:00,87.86,87.87,87.81,87.82,147600000.0
2008-09-08 19:14:00,87.82,87.83,87.82,87.825,26400000.0
2008-09-08 19:15:00,87.825,87.835,87.805,87.805,212700000.0
2008-09-08 19:16:00,87.805,87.815,87.79,87.8,95900000.0
2008-09-08 19:17:00,87.8,87.815,87.78,87.79,144700000.0
2008-09-08 19:18:00,87.785,87.795,87.775,87.79,221100000.0
2008-09-08 19:19:00,87.79,87.79,87.765,87.79,231900000.0
2008-09-08 19:20:00,87.8,87.8,87.775,87.775,165200000.0
2008-09-08 19:21:00,87.775,87.8,87.76,87.78,143700000.0
2008-09-08 19:22:00,87.78,87.78,87.75,87.775,56500000.0
2008-09-08 19:23:00,87.785,87.8,87.77,87.775,277400000.0
2008-09-08 19:24:00,87.78,87.78,87.65,87.65,434000000.0
2008-09-08 19:25:00,87.65,87.67,87.59,87.645,511700003.0
2008-09-08 19:26:00,87.645,87.65,87.59,87.62,224200000.0
2008-09-08 19:27:00,87.62,87.64,87.585,87.595,414299999.0
2008-09-08 19:28:00,87.595,87.655,87.595,87.625,531500002.0
2008-09-08 19:29:00,87.63,87.69,87.625,87.68,352200000.0
2008-09-08 19:30:00,87.68,87.68,87.63,87.63,519500002.0
2008-09-08 19:31:00,87.63,87.64,87.62,87.625,190400001.0
2008-09-08 19:32:00,87.62,87.655,87.615,87.635,130100000.0
2008-09-08 19:33:00,87.635,87.645,87.55,87.57,559400000.0
2008-09-08 19:34:00,87.56,87.575,87.54,87.555,372600000.0
2008-09-08 19:35:00,87.555,87.6,87.55,87.55,625600005.0
2008-09-08 19:36:00,87.545,87.555,87.47,87.475,413600000.0
2008-09-08 19:37:00,87.485,87.49,87.42,87.42,386600000.0
2008-09-08 19:38:00,87.425,87.43,87.295,87.355,728800002.0
2008-09-08 19:39:00,87.37,87.39,87.275,87.29,745900000.0
2008-09-08 19:40:00,87.295,87.32,87.265,87.32,653600000.0
2008-09-08 19:41:00,87.32,87.33,87.255,87.275,520400001.0
2008-09-08 19:42:00,87.29,87.29,87.19,87.215,244800001.0
2008-09-08 19:43:00,87.225,87.265,87.205,87.25,320100000.0
2008-09-08 19:44:00,87.25,87.265,87.135,87.2,606300001.0
2008-09-08 19:45:00,87.2,87.22,87.17,87.2,561800000.0
2008-09-08 19:46:00,87.185,87.23,87.16,87.23,366900000.0
2008-09-08 19:47:00,87.23,87.28,87.21,87.26,639000004.0
2008-09-08 19:48:00,87.26,87.28,87.21,87.27,303300000.0
2008-09-08 19:49:00,87.26,87.32,87.245,87.305,452400000.0
2008-09-08 19:50:00,87.3,87.31,87.24,87.24,726200004.0
2008-09-08 19:51:00,87.245,87.26,87.23,87.235,218300000.0
2008-09-08 19:52:00,87.235,87.24,87.185,87.185,412100000.0
2008-09-08 19:53:00,87.19,87.195,87.145,87.18,373100001.0
2008-09-08 19:54:00,87.18,87.23,87.15,87.23,538900002.0
2008-09-08 19:55:00,87.215,87.225,87.165,87.2,655500001.0
2008-09-08 19:56:00,87.2,87.23,87.19,87.21,240100000.0
2008-09-08 19:57:00,87.21,87.22,87.175,87.19,214100001.0
2008-09-08 19:58:00,87.19,87.19,87.155,87.18,203300000.0
2008-09-08 19:59:00,87.18,87.2,87.15,87.195,235200000.0
2008-09-08 20:00:00,87.195,87.22,87.19,87.19,154700000.0
2008-09-08 20:01:00,87.19,87.255,87.17,87.24,774500002.0
2008-09-08 20:02:00,87.24,87.315,87.23,87.305,728900002.0
2008-09-08 20:03:00,87.305,87.395,87.305,87.36,706700001.0
2008-09-08 20:04:00,87.36,87.395,87.335,87.38,459800000.0
2008-09-08 20:05:00,87.375,87.45,87.36,87.45,553700000.0
2008-09-08 20:06:00,87.45,87.455,87.405,87.45,547500000.0
2008-09-08 20:07:00,87.45,87.45,87.415,87.45,531900000.0
2008-09-08 20:08:00,87.45,87.49,87.435,87.475,425599998.0
2008-09-08 20:09:00,87.465,87.48,87.41,87.46,384100000.0
2008-09-08 20:10:00,87.46,87.54,87.46,87.54,410600001.0
2008-09-08 20:11:00,87.535,87.55,87.475,87.55,610000000.0
2008-09-08 20:12:00,87.55,87.565,87.525,87.555,464500000.0
2008-09-08 20:13:00,87.57,87.615,87.55,87.595,634900000.0
2008-09-08 20:14:00,87.595,87.64,87.57,87.64,446300000.0
2008-09-08 20:15:00,87.64,87.64,87.565,87.57,547900002.0
2008-09-08 20:16:00,87.57,87.6,87.565,87.585,416500001.0
2008-09-08 20:17:00,87.585,87.6,87.52,87.53,177300000.0
2008-09-08 20:18:00,87.53,87.54,87.485,87.52,373700000.0
2008-09-08 20:19:00,87.52,87.53,87.475,87.475,346000001.0
2008-09-08 20:20:00,87.475,87.53,87.455,87.495,264200000.0
2008-09-08 20:21:00,87.495,87.58,87.495,87.56,166300000.0
2008-09-08 20:22:00,87.56,87.56,87.545,87.56,111200000.0
2008-09-08 20:23:00,87.56,87.59,87.55,87.58,221200000.0
2008-09-08 20:24:00,87.575,87.63,87.575,87.62,366600000.0
2008-09-08 20:25:00,87.62,87.635,87.615,87.625,221000000.0
2008-09-08 20:26:00,87.625,87.65,87.595,87.63,259700000.0
2008-09-08 20:27:00,87.63,87.63,87.615,87.62,331700001.0
2008-09-08 20:28:00,87.615,87.65,87.605,87.64,386400000.0
2008-09-08 20:29:00,87.64,87.68,87.615,87.665,512800001.0
2008-09-08 20:30:00,87.665,87.68,87.6,87.61,520200001.0
2008-09-08 20:31:00,87.61,87.62,87.585,87.615,120800000.0
2008-09-08 20:32:00,87.615,87.63,87.6,87.61,103400000.0
2008-09-08 20:33:00,87.615,87.64,87.605,87.61,205000000.0
2008-09-08 20:34:00,87.61,87.62,87.585,87.59,326100003.0
2008-09-08 20:35:00,87.585,87.615,87.585,87.615,242100000.0
2008-09-08 20:36:00,87.615,87.62,87.595,87.62,259400002.0
2008-09-08 20:37:00,87.62,87.65,87.585,87.65,479599999.0
2008-09-08 20:38:00,87.65,87.68,87.605,87.615,654600001.0
2008-09-08 20:39:00,87.615,87.63,87.61,87.62,256500000.0
2008-09-08 20:40:00,87.62,87.65,87.615,87.645,314100000.0
2008-09-08 20:41:00,87.645,87.69,87.64,87.645,214800000.0
2008-09-08 20:42:00,87.65,87.665,87.64,87.665,75800000.0
2008-09-08 20:43:00,87.665,87.715,87.655,87.705,415700002.0
2008-09-08 20:44:00,87.71,87.725,87.71,87.72,48500000.0
2008-09-08 20:45:00,87.72,87.72,87.665,87.69,168700000.0
2008-09-08 20:46:00,87.68,87.7,87.68,87.7,109900000.0
2008-09-08 20:47:00,87.7,87.72,87.685,87.72,165000000.0
2008-09-08 20:48:00,87.72,87.725,87.68,87.695,303100000.0
2008-09-08 20:49:00,87.695,87.705,87.67,87.69,425300000.0
2008-09-08 20:50:00,87.69,87.695,87.655,87.695,171500000.0
2008-09-08 20:51:00,87.695,87.705,87.675,87.705,112600000.0
2008-09-08 20:52:00,87.705,87.745,87.705,87.74,115400000.0
2008-09-08 20:53:00,87.735,87.74,87.71,87.72,82200000.0
2008-09-08 20:54:00,87.72,87.745,87.72,87.745,258500002.0
2008-09-08 20:55:00,87.745,87.75,87.715,87.715,356900002.0
2008-09-08 20:56:00,87.71,87.71,87.7,87.71,296100002.0
2008-09-08 20:57:00,87.71,87.71,87.685,87.7,244400000.0
2008-09-08 20:58:00,87.69,87.69,87.65,87.68,638999999.0
2008-09-08 20:59:00,87.68,87.735,87.68,87.715,415500000.0
2008-09-08 21:00:00,87.71,87.745,87.71,87.715,295600000.0
2008-09-08 21:01:00,87.715,87.745,87.715,87.74,393300003.0
2008-09-08 21:02:00,87.74,87.76,87.735,87.76,293200002.0
2008-09-08 21:03:00,87.76,87.82,87.76,87.82,293700000.0
2008-09-08 21:04:00,87.83,87.87,87.78,87.78,548500001.0
2008-09-08 21:05:00,87.79,87.795,87.76,87.76,271700000.0
2008-09-08 21:06:00,87.76,87.77,87.75,87.77,236700000.0
2008-09-08 21:07:00,87.77,87.79,87.75,87.79,427100002.0
2008-09-08 21:08:00,87.79,87.83,87.79,87.82,372300000.0
2008-09-08 21:09:00,87.82,87.82,87.82,87.82,89100000.0
2008-09-08 21:10:00,87.82,87.82,87.72,87.755,361000000.0
2008-09-08 21:11:00,87.755,87.755,87.735,87.74,390600007.0
2008-09-08 21:12:00,87.74,87.745,87.73,87.74,329000003.0
2008-09-08 21:13:00,87.735,87.75,87.73,87.75,253900005.0
2008-09-08 21:14:00,87.75,87.77,87.745,87.755,311000000.0
2008-09-08 21:15:00,87.755,87.82,87.75,87.81,332600000.0
2008-09-08 21:16:00,87.81,87.9,87.81,87.88,296800000.0
2008-09-08 21:17:00,87.875,87.9,87.85,87.85,207300000.0
2008-09-08 21:18:00,87.85,87.9,87.85,87.88,205800000.0
2008-09-08 21:19:00,87.88,87.89,87.85,87.86,445700000.0
2008-09-08 21:20:00,87.855,87.865,87.85,87.86,293700000.0
2008-09-08 21:21:00,87.86,87.885,87.85,87.86,329000000.0
2008-09-08 21:22:00,87.855,87.88,87.835,87.87,596100001.0
2008-09-08 21:23:00,87.88,87.88,87.83,87.85,354100000.0
2008-09-08 21:24:00,87.855,87.87,87.83,87.83,181400000.0
2008-09-08 21:25:00,87.83,87.84,87.82,87.82,135000000.0
2008-09-08 21:26:00,87.82,87.845,87.79,87.845,79500000.0
2008-09-08 21:27:00,87.84,87.865,87.84,87.86,234700000.0
2008-09-08 21:28:00,87.86,87.885,87.84,87.88,443200000.0
2008-09-08 21:29:00,87.88,87.885,87.865,87.87,263000003.0
2008-09-08 21:30:00,87.87,87.875,87.86,87.865,294200002.0
2008-09-08 21:31:00,87.865,87.98,87.797,87.95,580000000.0
2008-09-08 21:32:00,87.95,88.035,87.95,88.03,234800000.0
2008-09-08 21:33:00,88.03,88.16,88.03,88.1,311100000.0
2008-09-08 21:34:00,88.1,88.125,88.09,88.095,250800001.0
2008-09-08 21:35:00,88.1,88.105,88.06,88.07,481300003.0
2008-09-08 21:36:00,88.07,88.09,88.07,88.08,350100000.0
2008-09-08 21:37:00,88.08,88.085,88.045,88.08,310800000.0
2008-09-08 21:38:00,88.07,88.085,88.065,88.085,162200000.0
2008-09-08 21:39:00,88.09,88.11,88.09,88.11,43600000.0
2008-09-08 21:40:00,88.11,88.16,88.11,88.15,249600000.0
2008-09-08 21:41:00,88.15,88.23,88.15,88.23,336300000.0
2008-09-08 21:42:00,88.23,88.245,88.2,88.2,341000000.0
2008-09-08 21:43:00,88.2,88.21,88.155,88.165,336600000.0
2008-09-08 21:44:00,88.165,88.17,88.15,88.155,395799998.0
2008-09-08 21:45:00,88.155,88.19,88.155,88.17,203900000.0
2008-09-08 21:46:00,88.17,88.185,88.17,88.17,98000000.0
2008-09-08 21:47:00,88.17,88.185,88.16,88.18,263900000.0
2008-09-08 21:48:00,88.18,88.19,88.175,88.185,137400000.0
2008-09-08 21:49:00,88.19,88.205,88.18,88.205,295000000.0
2008-09-08 21:50:00,88.205,88.23,88.19,88.23,705200007.0
2008-09-08 21:51:00,88.23,88.24,88.225,88.23,203000000.0
2008-09-08 21:52:00,88.23,88.28,88.23,88.275,451400000.0
2008-09-08 21:53:00,88.275,88.31,88.27,88.3,354700002.0
2008-09-08 21:54:00,88.3,88.32,88.3,88.31,261700004.0
2008-09-08 21:55:00,88.31,88.33,88.265,88.275,230500000.0
2008-09-08 21:56:00,88.275,88.33,88.275,88.315,161800000.0
2008-09-08 21:57:00,88.32,88.335,88.315,88.325,229200000.0
2008-09-08 21:58:00,88.335,88.335,88.325,88.33,68600000.0
2008-09-08 21:59:00,88.33,88.335,88.315,88.33,157600000.0
2008-09-08 22:00:00,88.325,88.33,88.325,88.33,9500000.0
2008-09-08 22:01:00,88.325,88.34,88.315,88.33,395800000.0
2008-09-08 22:02:00,88.32,88.42,88.315,88.41,278400000.0
2008-09-08 22:03:00,88.42,88.42,88.345,88.36,322200000.0
2008-09-08 22:04:00,88.355,88.36,88.32,88.32,272900000.0
2008-09-08 22:05:00,88.325,88.34,88.31,88.315,357400000.0
2008-09-08 22:06:00,88.315,88.365,88.315,88.36,192400000.0
2008-09-08 22:07:00,88.345,88.365,88.33,88.36,73300000.0
2008-09-08 22:08:00,88.355,88.37,88.355,88.37,19600000.0
2008-09-08 22:09:00,88.37,88.43,88.37,88.4,173400000.0
2008-09-08 22:10:00,88.39,88.45,88.375,88.42,328000000.0
2008-09-08 22:11:00,88.42,88.42,88.385,88.395,357700000.0
2008-09-08 22:12:00,88.39,88.425,88.365,88.39,579500000.0
2008-09-08 22:13:00,88.39,88.51,88.39,88.51,708600001.0
2008-09-08 22:14:00,88.51,88.57,88.49,88.555,153500000.0
2008-09-08 22:15:00,88.555,88.58,88.52,88.53,431100000.0
2008-09-08 22:16:00,88.54,88.56,88.52,88.53,356900000.0
2008-09-08 22:17:00,88.525,88.565,88.52,88.545,300200000.0
2008-09-08 22:18:00,88.545,88.58,88.53,88.56,192300000.0
2008-09-08 22:19:00,88.56,88.58,88.555,88.575,171300000.0
2008-09-08 22:20:00,88.575,88.595,88.56,88.595,173100000.0
2008-09-08 22:21:00,88.595,88.595,88.535,88.55,421400000.0
2008-09-08 22:22:00,88.55,88.55,88.55,88.55,37600000.0
2008-09-08 22:23:00,88.55,88.55,88.55,88.55,14000000.0
2008-09-08 22:24:00,88.55,88.55,88.55,88.55,13000000.0
2008-09-08 22:25:00,88.55,88.56,88.545,88.56,92300000.0
2008-09-08 22:26:00,88.56,88.6,88.535,88.555,222400000.0
2008-09-08 22:27:00,88.56,88.57,88.545,88.545,22600000.0
2008-09-08 22:28:00,88.545,88.59,88.54,88.59,141100000.0
2008-09-08 22:29:00,88.59,88.82,88.585,88.815,375900000.0
2008-09-08 22:30:00,88.815,88.815,88.705,88.72,506400000.0
2008-09-08 22:31:00,88.695,88.71,88.66,88.67,59800000.0
2008-09-08 22:32:00,88.675,88.685,88.67,88.67,233700000.0
2008-09-08 22:33:00,88.68,88.68,88.645,88.68,211700000.0
2008-09-08 22:34:00,88.68,88.68,88.54,88.55,343800000.0
2008-09-08 22:35:00,88.55,88.595,88.55,88.575,98500000.0
2008-09-08 22:36:00,88.58,88.58,88.515,88.515,158000000.0
2008-09-08 22:37:00,88.515,88.55,88.505,88.515,240200000.0
2008-09-08 22:38:00,88.52,88.585,88.52,88.565,105400000.0
2008-09-08 22:39:00,88.565,88.57,88.55,88.55,64800000.0
2008-09-08 22:40:00,88.545,88.56,88.535,88.55,133100000.0
2008-09-08 22:41:00,88.55,88.55,88.485,88.52,150000000.0
2008-09-08 22:42:00,88.52,88.52,88.465,88.475,89700000.0
2008-09-08 22:43:00,88.475,88.5,88.465,88.465,167000000.0
2008-09-08 22:44:00,88.465,88.465,88.45,88.45,75100000.0
2008-09-08 22:45:00,88.45,88.47,88.45,88.47,45900000.0
2008-09-08 22:46:00,88.47,88.48,88.45,88.46,87700000.0
2008-09-08 22:47:00,88.46,88.465,88.445,88.445,141400000.0
2008-09-08 22:48:00,88.445,88.46,88.445,88.45,136600000.0
2008-09-08 22:49:00,88.45,88.45,88.375,88.39,140600000.0
2008-09-08 22:50:00,88.38,88.425,88.375,88.415,222700000.0
2008-09-08 22:51:00,88.41,88.435,88.395,88.435,51600000.0
2008-09-08 22:52:00,88.435,88.46,88.425,88.45,217500000.0
2008-09-08 22:53:00,88.45,88.475,88.44,88.45,224600000.0
2008-09-08 22:54:00,88.43,88.465,88.405,88.405,123600000.0
2008-09-08 22:55:00,88.4,88.44,88.375,88.4,168300000.0
2008-09-08 22:56:00,88.405,88.415,88.39,88.415,263500000.0
2008-09-08 22:57:00,88.415,88.415,88.39,88.395,152000000.0
2008-09-08 22:58:00,88.4,88.4,88.39,88.395,78200000.0
2008-09-08 22:59:00,88.4,88.4,88.35,88.38,55200000.0
2008-09-08 23:00:00,88.38,88.4,88.38,88.4,7000000.0
2008-09-08 23:01:00,88.38,88.38,88.265,88.32,169200000.0
2008-09-08 23:02:00,88.31,88.32,88.31,88.31,96600000.0
2008-09-08 23:03:00,88.31,88.33,88.305,88.31,101700000.0
2008-09-08 23:04:00,88.31,88.31,88.29,88.29,109000000.0
2008-09-08 23:05:00,88.29,88.29,88.18,88.18,379400000.0
2008-09-08 23:06:00,88.18,88.19,88.17,88.17,296800005.0
2008-09-08 23:07:00,88.175,88.19,88.16,88.16,561300022.0
2008-09-08 23:08:00,88.16,88.17,88.16,88.17,272200012.0
2008-09-08 23:09:00,88.165,88.18,88.15,88.16,99400000.0
2008-09-08 23:10:00,88.16,88.16,88.12,88.14,257500000.0
2008-09-08 23:11:00,88.13,88.15,88.11,88.15,128600000.0
2008-09-08 23:12:00,88.17,88.17,88.07,88.07,549100000.0
2008-09-08 23:13:00,88.07,88.08,88.05,88.065,173700000.0
2008-09-08 23:14:00,88.065,88.1,88.065,88.1,71400000.0
2008-09-08 23:15:00,88.08,88.09,88.065,88.09,184400000.0
2008-09-08 23:16:00,88.09,88.09,88.07,88.07,59000000.0
2008-09-08 23:17:00,88.08,88.09,88.02,88.09,239300000.0
2008-09-08 23:18:00,88.09,88.135,88.065,88.135,280400001.0
2008-09-08 23:19:00,88.145,88.21,88.14,88.195,330000003.0
2008-09-08 23:20:00,88.22,88.29,88.21,88.29,316900002.0
2008-09-08 23:21:00,88.31,88.39,88.275,88.32,394700000.0
2008-09-08 23:22:00,88.35,88.38,88.35,88.375,151200000.0
2008-09-08 23:23:00,88.375,88.38,88.33,88.33,172800001.0
2008-09-08 23:24:00,88.33,88.33,88.28,88.28,136200000.0
2008-09-08 23:25:00,88.3,88.33,88.28,88.28,47200000.0
2008-09-08 23:26:00,88.28,88.33,88.28,88.29,178000000.0
2008-09-08 23:27:00,88.285,88.375,88.285,88.375,283400000.0
2008-09-08 23:28:00,88.375,88.38,88.335,88.38,103200000.0
2008-09-08 23:29:00,88.365,88.395,88.36,88.38,108000000.0
2008-09-08 23:30:00,88.4,88.45,88.385,88.445,119800000.0
2008-09-08 23:31:00,88.45,88.51,88.45,88.47,125200000.0
2008-09-08 23:32:00,88.47,88.51,88.47,88.47,60400001.0
2008-09-08 23:33:00,88.465,88.475,88.435,88.45,75600000.0
2008-09-08 23:34:00,88.445,88.46,88.36,88.44,156999999.0
2008-09-08 23:35:00,88.44,88.44,88.415,88.415,124200000.0
2008-09-08 23:36:00,88.415,88.415,88.385,88.405,118800000.0
2008-09-08 23:37:00,88.405,88.415,88.405,88.415,108000000.0
2008-09-08 23:38:00,88.415,88.43,88.345,88.375,216000000.0
2008-09-08 23:39:00,88.38,88.38,88.365,88.375,97200000.0
2008-09-08 23:40:00,88.375,88.375,88.345,88.345,97200000.0
2008-09-08 23:41:00,88.345,88.345,88.295,88.31,156600000.0
2008-09-08 23:42:00,88.31,88.31,88.29,88.295,159600000.0
2008-09-08 23:43:00,88.295,88.295,88.29,88.29,45200000.0
2008-09-08 23:44:00,88.29,88.29,88.26,88.29,107200000.0
2008-09-08 23:45:00,88.29,88.29,88.245,88.29,116200000.0
2008-09-08 23:46:00,88.245,88.29,88.23,88.235,145400000.0
2008-09-08 23:47:00,88.23,88.29,88.22,88.22,85300000.0
2008-09-08 23:48:00,88.22,88.22,88.19,88.22,37000000.0
2008-09-08 23:49:00,88.22,88.22,88.22,88.22,20000000.0
2008-09-08 23:50:00,88.22,88.22,88.12,88.12,46900000.0
2008-09-08 23:51:00,88.12,88.19,88.12,88.15,51100000.0
2008-09-08 23:52:00,88.15,88.19,88.125,88.125,32000000.0
2008-09-08 23:53:00,88.125,88.13,88.12,88.12,37800000.0
2008-09-08 23:54:00,88.13,88.15,88.11,88.145,178200000.0
2008-09-08 23:55:00,88.145,88.145,88.1,88.1,201800000.0
2008-09-08 23:56:00,88.12,88.125,88.1,88.105,182300000.0
2008-09-08 23:57:00,88.1,88.105,88.08,88.08,91800000.0
2008-09-08 23:58:00,88.055,88.095,88.05,88.08,179200000.0
2008-09-08 23:59:00,88.08,88.125,88.075,88.105,200300000.0
2008-09-09 00:00:00,88.105,88.105,88.05,88.065,126800000.0
2008-09-09 00:01:00,88.07,88.075,88.055,88.075,75600000.0
2008-09-09 00:02:00,88.07,88.075,88.065,88.07,86400000.0
2008-09-09 00:03:00,88.075,88.075,87.945,87.955,232200000.0
2008-09-09 00:04:00,87.95,87.965,87.925,87.93,172800000.0
2008-09-09 00:05:00,87.935,87.935,87.92,87.92,129200000.0
2008-09-09 00:06:00,87.92,87.925,87.92,87.92,132200000.0
2008-09-09 00:07:00,87.92,87.92,87.815,87.83,118700000.0
2008-09-09 00:08:00,87.83,87.87,87.82,87.87,294000001.0
2008-09-09 00:09:00,87.87,87.895,87.86,87.86,65700000.0
2008-09-09 00:10:00,87.86,87.86,87.83,87.84,356700007.0
2008-09-09 00:11:00,87.84,87.875,87.83,87.875,51600001.0
2008-09-09 00:12:00,87.885,87.9,87.885,87.885,72900002.0
2008-09-09 00:13:00,87.89,87.93,87.89,87.93,113400004.0
2008-09-09 00:14:00,87.93,87.96,87.915,87.94,475200005.0
2008-09-09 00:15:00,87.94,87.97,87.94,87.97,215700001.0
2008-09-09 00:16:00,87.97,88.045,87.97,88.04,269500002.0
2008-09-09 00:17:00,88.065,88.15,88.065,88.105,82300000.0
2008-09-09 00:18:00,88.105,88.15,88.09,88.15,411500000.0
2008-09-09 00:19:00,88.16,88.16,88.1,88.1,245400000.0
2008-09-09 00:20:00,88.1,88.1,88.1,88.1,26000000.0
2008-09-09 00:21:00,88.1,88.125,88.1,88.125,29200000.0
2008-09-09 00:22:00,88.125,88.13,88.05,88.11,140300002.0
2008-09-09 00:23:00,88.115,88.13,88.11,88.115,196300000.0
2008-09-09 00:24:00,88.115,88.19,88.115,88.17,26600000.0
2008-09-09 00:25:00,88.17,88.18,88.17,88.17,19500000.0
2008-09-09 00:26:00,88.175,88.175,88.175,88.175,6000000.0
2008-09-09 00:27:00,88.175,88.215,88.175,88.21,29300000.0
2008-09-09 00:28:00,88.21,88.21,88.18,88.18,43300000.0
2008-09-09 00:29:00,88.18,88.19,88.17,88.18,310200000.0
2008-09-09 00:30:00,88.17,88.17,88.15,88.15,158500000.0
2008-09-09 00:31:00,88.15,88.15,88.07,88.08,423900005.0
2008-09-09 00:32:00,88.08,88.09,88.03,88.07,277700002.0
2008-09-09 00:33:00,88.07,88.08,88.035,88.05,133699999.0
2008-09-09 00:34:00,88.06,88.075,88.06,88.07,32400000.0
2008-09-09 00:35:00,88.09,88.11,88.09,88.11,42500000.0
2008-09-09 00:36:00,88.095,88.12,88.095,88.12,69900001.0
2008-09-09 00:37:00,88.12,88.12,88.09,88.11,61600000.0
2008-09-09 00:38:00,88.105,88.115,88.105,88.115,10100000.0
2008-09-09 00:39:00,88.115,88.115,88.11,88.11,11400000.0
2008-09-09 00:40:00,88.115,88.15,88.115,88.14,67500000.0
2008-09-09 00:41:00,88.14,88.16,88.14,88.16,45599999.0
2008-09-09 00:42:00,88.16,88.17,88.16,88.16,152200001.0
2008-09-09 00:43:00,88.16,88.18,88.16,88.18,142100003.0
2008-09-09 00:44:00,88.18,88.185,88.18,88.185,46600000.0
2008-09-09 00:45:00,88.185,88.185,88.17,88.17,75300000.0
2008-09-09 00:46:00,88.17,88.17,88.17,88.17,141900000.0
2008-09-09 00:47:00,88.17,88.17,88.17,88.17,194700000.0
2008-09-09 00:48:00,88.17,88.17,88.17,88.17,26400000.0
2008-09-09 00:49:00,88.17,88.18,88.17,88.18,177899997.0
2008-09-09 00:50:00,88.18,88.2,88.18,88.19,193999999.0
2008-09-09 00:51:00,88.19,88.195,88.18,88.18,68499999.0
2008-09-09 00:52:00,88.18,88.2,88.17,88.18,386899999.0
2008-09-09 00:53:00,88.185,88.19,88.18,88.19,46100000.0
2008-09-09 00:54:00,88.18,88.22,88.18,88.22,377299999.0
2008-09-09 00:55:00,88.22,88.225,88.22,88.22,317599998.0
2008-09-09 00:56:00,88.22,88.235,88.21,88.21,288900000.0
2008-09-09 00:57:00,88.21,88.24,88.19,88.225,592400006.0
2008-09-09 00:58:00,88.225,88.23,88.22,88.23,137500003.0
2008-09-09 00:59:00,88.22,88.265,88.22,88.26,232200004.0
2008-09-09 01:00:00,88.265,88.3,88.265,88.3,173700000.0
2008-09-09 01:01:00,88.3,88.3,88.3,88.3,18000000.0
2008-09-09 01:02:00,88.3,88.31,88.3,88.31,20000000.0
2008-09-09 01:03:00,88.31,88.32,88.31,88.32,47600000.0
2008-09-09 01:04:00,88.32,88.32,88.26,88.27,130700001.0
2008-09-09 01:05:00,88.27,88.27,88.27,88.27,2000000.0
2008-09-09 01:06:00,88.27,88.27,88.27,88.27,11000000.0
2008-09-09 01:07:00,88.27,88.27,88.22,88.27,28700000.0
2008-09-09 01:08:00,88.26,88.26,88.22,88.22,25000000.0
2008-09-09 01:09:00,88.22,88.22,88.12,88.135,449800000.0
2008-09-09 01:10:00,88.13,88.145,88.12,88.14,195300003.0
2008-09-09 01:11:00,88.14,88.195,88.08,88.19,214000001.0
2008-09-09 01:12:00,88.195,88.205,88.165,88.2,31000000.0
2008-09-09 01:13:00,88.165,88.2,88.165,88.2,17400000.0
2008-09-09 01:14:00,88.2,88.2,88.16,88.175,42799999.0
2008-09-09 01:15:00,88.18,88.195,88.18,88.19,36400000.0
2008-09-09 01:16:00,88.19,88.19,88.16,88.165,119699999.0
2008-09-09 01:17:00,88.165,88.165,88.155,88.16,23100000.0
2008-09-09 01:18:00,88.16,88.17,88.16,88.17,35100000.0
2008-09-09 01:19:00,88.17,88.17,88.165,88.165,20700000.0
2008-09-09 01:20:00,88.165,88.17,88.16,88.17,49500000.0
2008-09-09 01:21:00,88.175,88.18,88.145,88.145,71300001.0
2008-09-09 01:22:00,88.15,88.16,88.15,88.16,639700010.0
2008-09-09 01:23:00,88.17,88.21,88.17,88.21,601699994.0
2008-09-09 01:24:00,88.21,88.215,88.195,88.2,408299999.0
2008-09-09 01:25:00,88.205,88.21,88.17,88.18,205400004.0
2008-09-09 01:26:00,88.185,88.185,88.165,88.17,108700001.0
2008-09-09 01:27:00,88.17,88.18,88.16,88.16,273900005.0
2008-09-09 01:28:00,88.16,88.175,88.13,88.15,329100001.0
2008-09-09 01:29:00,88.15,88.17,88.15,88.17,45100000.0
2008-09-09 01:30:00,88.18,88.195,88.175,88.19,43800000.0
2008-09-09 01:31:00,88.19,88.22,88.19,88.205,50500000.0
2008-09-09 01:32:00,88.205,88.255,88.17,88.25,184200001.0
2008-09-09 01:33:00,88.25,88.265,88.21,88.21,160900000.0
2008-09-09 01:34:00,88.21,88.23,88.21,88.23,220300001.0
2008-09-09 01:35:00,88.23,88.23,88.18,88.2,640000008.0
2008-09-09 01:36:00,88.2,88.235,88.19,88.19,162000002.0
2008-09-09 01:37:00,88.19,88.23,88.15,88.15,526000002.0
2008-09-09 01:38:00,88.145,88.185,88.145,88.18,260400000.0
2008-09-09 01:39:00,88.195,88.2,88.15,88.16,190699999.0
2008-09-09 01:40:00,88.16,88.175,88.15,88.17,237300000.0
2008-09-09 01:41:00,88.17,88.185,88.17,88.18,20200000.0
2008-09-09 01:42:00,88.18,88.18,88.065,88.065,32200000.0
2008-09-09 01:43:00,88.065,88.115,88.05,88.09,96200001.0
2008-09-09 01:44:00,88.09,88.09,88.05,88.08,64499999.0
2008-09-09 01:45:00,88.09,88.11,88.09,88.11,51000000.0
2008-09-09 01:46:00,88.11,88.13,88.08,88.09,39600000.0
2008-09-09 01:47:00,88.08,88.11,88.06,88.08,484499999.0
2008-09-09 01:48:00,88.08,88.11,88.07,88.11,458400003.0
2008-09-09 01:49:00,88.11,88.115,88.07,88.1,310200000.0
2008-09-09 01:50:00,88.1,88.13,88.095,88.13,188099999.0
2008-09-09 01:51:00,88.13,88.135,88.115,88.125,83900000.0
2008-09-09 01:52:00,88.125,88.155,88.085,88.155,305500002.0
2008-09-09 01:53:00,88.155,88.19,88.155,88.19,71000000.0
2008-09-09 01:54:00,88.19,88.205,88.125,88.13,81000000.0
2008-09-09 01:55:00,88.14,88.185,88.14,88.18,190899999.0
2008-09-09 01:56:00,88.18,88.2,88.18,88.19,158399998.0
2008-09-09 01:57:00,88.19,88.22,88.1,88.14,857899991.0
2008-09-09 01:58:00,88.14,88.15,88.13,88.15,290899999.0
2008-09-09 01:59:00,88.15,88.18,88.15,88.16,69400000.0
2008-09-09 02:00:00,88.17,88.215,88.17,88.19,74100000.0
2008-09-09 02:01:00,88.18,88.19,88.1,88.14,533900001.0
2008-09-09 02:02:00,88.14,88.17,88.14,88.145,839300002.0
2008-09-09 02:03:00,88.145,88.2,88.145,88.165,385400002.0
2008-09-09 02:04:00,88.17,88.22,88.15,88.15,854100000.0
2008-09-09 02:05:00,88.15,88.17,88.15,88.17,579500004.0
2008-09-09 02:06:00,88.17,88.195,88.17,88.195,351900003.0
2008-09-09 02:07:00,88.195,88.215,88.18,88.19,321700005.0
2008-09-09 02:08:00,88.19,88.21,88.19,88.21,385699992.0
2008-09-09 02:09:00,88.21,88.245,88.205,88.21,534600009.0
2008-09-09 02:10:00,88.21,88.21,88.175,88.175,144500002.0
2008-09-09 02:11:00,88.18,88.215,88.15,88.19,852900005.0
2008-09-09 02:12:00,88.18,88.19,88.14,88.145,483000006.0
2008-09-09 02:13:00,88.15,88.155,88.13,88.13,85800000.0
2008-09-09 02:14:00,88.13,88.15,88.095,88.15,171200000.0
2008-09-09 02:15:00,88.15,88.2,88.14,88.19,420000002.0
2008-09-09 02:16:00,88.185,88.185,88.15,88.16,400200001.0
2008-09-09 02:17:00,88.15,88.18,88.14,88.18,188500001.0
2008-09-09 02:18:00,88.18,88.18,88.165,88.175,314300000.0
2008-09-09 02:19:00,88.175,88.175,88.16,88.16,56300000.0
2008-09-09 02:20:00,88.16,88.16,88.03,88.055,785500003.0
2008-09-09 02:21:00,88.055,88.06,88.04,88.06,520300007.0
2008-09-09 02:22:00,88.07,88.1,88.07,88.07,261300000.0
2008-09-09 02:23:00,88.06,88.06,87.965,87.98,557599997.0
2008-09-09 02:24:00,87.98,88.0,87.93,87.99,627700007.0
2008-09-09 02:25:00,87.99,87.99,87.96,87.99,92400000.0
2008-09-09 02:26:00,87.99,88.01,87.935,87.97,287700001.0
2008-09-09 02:27:00,87.97,87.97,87.89,87.89,524499999.0
2008-09-09 02:28:00,87.89,87.89,87.85,87.86,602800002.0
2008-09-09 02:29:00,87.86,87.86,87.82,87.83,204900000.0
2008-09-09 02:30:00,87.84,87.84,87.79,87.81,264200000.0
2008-09-09 02:31:00,87.81,87.89,87.79,87.89,102700000.0
2008-09-09 02:32:00,87.89,87.91,87.81,87.91,340600001.0
2008-09-09 02:33:00,87.91,87.92,87.88,87.92,77500000.0
2008-09-09 02:34:00,87.92,87.92,87.87,87.87,123600000.0
2008-09-09 02:35:00,87.87,87.93,87.87,87.93,161400000.0
2008-09-09 02:36:00,87.93,87.93,87.91,87.91,198700000.0
2008-09-09 02:37:00,87.91,87.93,87.9,87.93,232900000.0
2008-09-09 02:38:00,87.92,87.94,87.88,87.9,204400002.0
2008-09-09 02:39:00,87.91,87.915,87.885,87.915,83900000.0
2008-09-09 02:40:00,87.92,87.94,87.88,87.93,291599996.0
2008-09-09 02:41:00,87.93,87.945,87.93,87.945,61300000.0
2008-09-09 02:42:00,87.945,87.965,87.945,87.965,39600000.0
2008-09-09 02:43:00,87.96,87.96,87.96,87.96,78800000.0
2008-09-09 02:44:00,87.96,87.97,87.96,87.96,90900000.0
2008-09-09 02:45:00,87.96,87.96,87.945,87.96,76400000.0
2008-09-09 02:46:00,87.96,87.96,87.88,87.88,104200000.0
2008-09-09 02:47:00,87.88,87.89,87.87,87.87,106099999.0
2008-09-09 02:48:00,87.875,87.88,87.81,87.815,151000000.0
2008-09-09 02:49:00,87.815,87.825,87.81,87.82,228700000.0
2008-09-09 02:50:00,87.82,87.83,87.81,87.83,185500000.0
2008-09-09 02:51:00,87.83,87.84,87.8,87.8,161100000.0
2008-09-09 02:52:00,87.8,87.8,87.7,87.72,224900000.0
2008-09-09 02:53:00,87.73,87.75,87.59,87.66,493700002.0
2008-09-09 02:54:00,87.66,87.67,87.595,87.6,197600000.0
2008-09-09 02:55:00,87.6,87.61,87.5,87.6,511100003.0
2008-09-09 02:56:00,87.6,87.6,87.51,87.51,351500001.0
2008-09-09 02:57:00,87.5,87.5,87.38,87.39,806400008.0
2008-09-09 02:58:00,87.39,87.39,87.23,87.35,875300015.0
2008-09-09 02:59:00,87.35,87.5,87.345,87.48,690700008.0
2008-09-09 03:00:00,87.48,87.52,87.37,87.375,408600001.0
2008-09-09 03:01:00,87.375,87.38,87.275,87.285,505300001.0
2008-09-09 03:02:00,87.29,87.36,87.265,87.3,514200000.0
2008-09-09 03:03:00,87.3,87.355,87.28,87.355,731300000.0
2008-09-09 03:04:00,87.355,87.355,87.135,87.18,646100002.0
2008-09-09 03:05:00,87.17,87.27,87.09,87.255,1043500008.0
2008-09-09 03:06:00,87.255,87.26,87.16,87.22,880300001.0
2008-09-09 03:07:00,87.21,87.23,87.16,87.175,693900004.0
2008-09-09 03:08:00,87.175,87.26,87.165,87.205,407600001.0
2008-09-09 03:09:00,87.205,87.24,87.2,87.23,434200000.0
2008-09-09 03:10:00,87.23,87.23,87.18,87.21,782600006.0
2008-09-09 03:11:00,87.21,87.24,87.17,87.175,968600011.0
2008-09-09 03:12:00,87.18,87.2,87.16,87.2,111800000.0
2008-09-09 03:13:00,87.2,87.24,87.18,87.24,182400000.0
2008-09-09 03:14:00,87.24,87.25,87.24,87.24,62400000.0
2008-09-09 03:15:00,87.24,87.24,87.19,87.22,473100001.0
2008-09-09 03:16:00,87.22,87.285,87.22,87.28,358600006.0
2008-09-09 03:17:00,87.28,87.32,87.27,87.3,445100001.0
2008-09-09 03:18:00,87.3,87.3,87.24,87.26,804800013.0
2008-09-09 03:19:00,87.26,87.27,87.21,87.23,739300005.0
2008-09-09 03:20:00,87.24,87.26,87.225,87.23,503200002.0
2008-09-09 03:21:00,87.23,87.23,87.165,87.175,655400008.0
2008-09-09 03:22:00,87.175,87.2,87.15,87.15,464300008.0
2008-09-09 03:23:00,87.15,87.165,87.02,87.035,480299999.0
2008-09-09 03:24:00,87.035,87.055,87.02,87.04,946600011.0
2008-09-09 03:25:00,87.035,87.05,86.96,86.975,290500001.0
2008-09-09 03:26:00,86.97,87.07,86.965,87.06,428500000.0
2008-09-09 03:27:00,87.06,87.07,86.995,87.04,754900005.0
2008-09-09 03:28:00,87.05,87.065,86.995,87.005,608500009.0
2008-09-09 03:29:00,87.005,87.06,86.98,86.98,417900001.0
2008-09-09 03:30:00,86.98,86.99,86.9,86.96,122400000.0
2008-09-09 03:31:00,86.96,87.12,86.955,87.12,159100000.0
2008-09-09 03:32:00,87.12,87.25,87.12,87.25,298600000.0
2008-09-09 03:33:00,87.26,87.355,87.24,87.26,331700000.0
2008-09-09 03:34:00,87.265,87.33,87.26,87.28,338100000.0
2008-09-09 03:35:00,87.28,87.295,87.21,87.24,321400000.0
2008-09-09 03:36:00,87.235,87.315,87.215,87.31,201200000.0
2008-09-09 03:37:00,87.31,87.32,87.235,87.28,157600000.0
2008-09-09 03:38:00,87.235,87.235,87.04,87.055,282700000.0
2008-09-09 03:39:00,87.05,87.11,87.05,87.1,201000000.0
2008-09-09 03:40:00,87.1,87.165,87.1,87.15,204100000.0
2008-09-09 03:41:00,87.15,87.15,86.97,86.97,326400000.0
2008-09-09 03:42:00,86.97,87.055,86.945,87.055,262000000.0
2008-09-09 03:43:00,87.06,87.08,87.05,87.055,260600000.0
2008-09-09 03:44:00,87.055,87.095,87.05,87.09,214900000.0
2008-09-09 03:45:00,87.095,87.095,87.06,87.095,264100000.0
2008-09-09 03:46:00,87.1,87.17,87.08,87.1,206400000.0
2008-09-09 03:47:00,87.1,87.1,87.04,87.05,152600000.0
2008-09-09 03:48:00,87.05,87.05,86.96,86.96,534300006.0
2008-09-09 03:49:00,86.95,87.0,86.91,87.0,1042800006.0
2008-09-09 03:50:00,87.01,87.035,86.97,86.975,354900002.0
2008-09-09 03:51:00,86.98,87.01,86.96,86.98,290199999.0
2008-09-09 03:52:00,86.995,87.04,86.995,87.025,266099999.0
2008-09-09 03:53:00,87.025,87.1,87.025,87.1,247900003.0
2008-09-09 03:54:00,87.085,87.1,87.005,87.04,275500001.0
2008-09-09 03:55:00,87.04,87.04,86.995,87.02,212700000.0
2008-09-09 03:56:00,87.02,87.03,87.0,87.03,119000000.0
2008-09-09 03:57:00,87.03,87.03,86.935,87.02,512799996.0
2008-09-09 03:58:00,87.005,87.055,86.99,87.045,466100000.0
2008-09-09 03:59:00,87.04,87.065,87.01,87.065,905700003.0
2008-09-09 04:00:00,87.065,87.08,87.04,87.045,250800002.0
2008-09-09 04:01:00,87.035,87.06,87.02,87.06,504600005.0
2008-09-09 04:02:00,87.06,87.06,87.02,87.03,414600002.0
2008-09-09 04:03:00,87.03,87.08,87.03,87.05,509700000.0
2008-09-09 04:04:00,87.045,87.05,86.98,87.0,295500004.0
2008-09-09 04:05:00,87.0,87.07,87.0,87.07,503000004.0
2008-09-09 04:06:00,87.07,87.09,87.025,87.05,305200002.0
2008-09-09 04:07:00,87.05,87.05,87.05,87.05,39000000.0
2008-09-09 04:08:00,87.05,87.06,87.01,87.025,187100001.0
2008-09-09 04:09:00,87.02,87.07,87.015,87.065,241699999.0
2008-09-09 04:10:00,87.065,87.075,87.05,87.06,165800002.0
2008-09-09 04:11:00,87.06,87.06,87.035,87.04,158900001.0
2008-09-09 04:12:00,87.04,87.06,87.035,87.055,228300001.0
2008-09-09 04:13:00,87.06,87.06,87.01,87.015,232099999.0
2008-09-09 04:14:00,87.01,87.02,87.0,87.02,102900001.0
2008-09-09 04:15:00,87.02,87.04,87.01,87.01,173399999.0
2008-09-09 04:16:00,87.01,87.04,87.0,87.02,215800002.0
2008-09-09 04:17:00,87.02,87.02,86.995,87.015,208600000.0
2008-09-09 04:18:00,87.01,87.01,86.965,86.965,147700001.0
2008-09-09 04:19:00,86.965,86.995,86.965,86.99,267499999.0
2008-09-09 04:20:00,86.99,86.99,86.945,86.96,174100000.0
2008-09-09 04:21:00,86.96,86.96,86.95,86.955,76500000.0
2008-09-09 04:22:00,86.955,86.99,86.94,86.98,454800006.0
2008-09-09 04:23:00,86.98,86.98,86.95,86.95,126500002.0
2008-09-09 04:24:00,86.95,86.965,86.935,86.935,114900000.0
2008-09-09 04:25:00,86.935,86.95,86.92,86.94,388099999.0
2008-09-09 04:26:00,86.94,86.94,86.89,86.92,577199996.0
2008-09-09 04:27:00,86.92,86.95,86.92,86.94,326599997.0
2008-09-09 04:28:00,86.93,86.94,86.9,86.9,367200000.0
2008-09-09 04:29:00,86.9,86.935,86.9,86.925,285400000.0
2008-09-09 04:30:00,86.925,86.945,86.915,86.945,121900000.0
2008-09-09 04:31:00,86.94,86.94,86.84,86.885,359600000.0
2008-09-09 04:32:00,86.9,86.935,86.83,86.86,201900000.0
2008-09-09 04:33:00,86.86,86.86,86.83,86.86,33200000.0
2008-09-09 04:34:00,86.86,86.86,86.815,86.82,480199992.0
2008-09-09 04:35:00,86.82,86.83,86.82,86.83,110799999.0
2008-09-09 04:36:00,86.83,86.83,86.71,86.74,348399999.0
2008-09-09 04:37:00,86.75,86.77,86.675,86.675,269600001.0
2008-09-09 04:38:00,86.675,86.72,86.675,86.7,928300000.0
2008-09-09 04:39:00,86.7,86.74,86.7,86.72,486100001.0
2008-09-09 04:40:00,86.72,86.735,86.68,86.72,346100001.0
2008-09-09 04:41:00,86.72,86.73,86.65,86.7,794000000.0
2008-09-09 04:42:00,86.7,86.71,86.67,86.69,511799998.0
2008-09-09 04:43:00,86.69,86.69,86.56,86.57,658199998.0
2008-09-09 04:44:00,86.57,86.595,86.555,86.59,230599999.0
2008-09-09 04:45:00,86.555,86.59,86.54,86.54,312400002.0
2008-09-09 04:46:00,86.54,86.54,86.49,86.53,353800001.0
2008-09-09 04:47:00,86.53,86.53,86.39,86.425,477300005.0
2008-09-09 04:48:00,86.41,86.435,86.31,86.35,678300002.0
2008-09-09 04:49:00,86.35,86.35,86.125,86.16,801299997.0
2008-09-09 04:50:00,86.165,86.21,86.155,86.195,814000002.0
2008-09-09 04:51:00,86.195,86.34,86.165,86.325,965100004.0
2008-09-09 04:52:00,86.32,86.34,86.26,86.295,581600001.0
2008-09-09 04:53:00,86.295,86.37,86.29,86.34,480400000.0
2008-09-09 04:54:00,86.34,86.35,86.21,86.225,597899999.0
2008-09-09 04:55:00,86.225,86.325,86.225,86.31,653500002.0
2008-09-09 04:56:00,86.31,86.325,86.24,86.26,474599998.0
2008-09-09 04:57:00,86.26,86.3,86.245,86.29,866100004.0
2008-09-09 04:58:00,86.28,86.28,86.215,86.23,609199998.0
2008-09-09 04:59:00,86.23,86.31,86.225,86.3,226399998.0
2008-09-09 05:00:00,86.3,86.325,86.27,86.32,340199996.0
2008-09-09 05:01:00,86.32,86.355,86.31,86.355,439899999.0
2008-09-09 05:02:00,86.35,86.41,86.34,86.4,491900010.0
2008-09-09 05:03:00,86.4,86.535,86.4,86.49,605400000.0
2008-09-09 05:04:00,86.49,86.49,86.42,86.47,287100001.0
2008-09-09 05:05:00,86.465,86.52,86.465,86.51,154199998.0
2008-09-09 05:06:00,86.51,86.665,86.51,86.665,608400008.0
2008-09-09 05:07:00,86.67,86.75,86.67,86.67,733600003.0
2008-09-09 05:08:00,86.67,86.68,86.61,86.61,265599999.0
2008-09-09 05:09:00,86.61,86.665,86.57,86.66,591100003.0
2008-09-09 05:10:00,86.66,86.68,86.63,86.64,319100000.0
2008-09-09 05:11:00,86.64,86.67,86.64,86.67,190200000.0
2008-09-09 05:12:00,86.67,86.74,86.66,86.73,521099997.0
2008-09-09 05:13:00,86.73,86.73,86.7,86.72,154500000.0
2008-09-09 05:14:00,86.72,86.74,86.71,86.73,137400001.0
2008-09-09 05:15:00,86.72,86.79,86.72,86.76,669800000.0
2008-09-09 05:16:00,86.76,86.815,86.76,86.81,341800000.0
2008-09-09 05:17:00,86.81,86.81,86.73,86.75,295300000.0
2008-09-09 05:18:00,86.75,86.75,86.65,86.65,401399994.0
2008-09-09 05:19:00,86.65,86.745,86.605,86.695,308300001.0
2008-09-09 05:20:00,86.73,86.73,86.68,86.73,246200000.0
2008-09-09 05:21:00,86.73,86.735,86.7,86.705,211199997.0
2008-09-09 05:22:00,86.705,86.77,86.705,86.76,268199999.0
2008-09-09 05:23:00,86.76,86.85,86.76,86.84,370699996.0
2008-09-09 05:24:00,86.845,86.975,86.845,86.975,260900001.0
2008-09-09 05:25:00,86.975,86.99,86.885,86.89,633900005.0
2008-09-09 05:26:00,86.89,86.985,86.86,86.985,656899998.0
2008-09-09 05:27:00,86.99,87.04,86.98,87.0,233900001.0
2008-09-09 05:28:00,86.955,86.98,86.93,86.96,436799999.0
2008-09-09 05:29:00,86.96,87.02,86.955,86.98,217000001.0
2008-09-09 05:30:00,86.98,86.98,86.935,86.95,392700001.0
2008-09-09 05:31:00,86.95,86.95,86.825,86.83,550700005.0
2008-09-09 05:32:00,86.84,86.87,86.83,86.85,438600005.0
2008-09-09 05:33:00,86.85,86.895,86.85,86.895,84700002.0
2008-09-09 05:34:00,86.89,86.93,86.885,86.93,65900000.0
2008-09-09 05:35:00,86.93,86.94,86.91,86.91,281800006.0
2008-09-09 05:36:00,86.91,86.91,86.9,86.91,264700002.0
2008-09-09 05:37:00,86.91,86.91,86.84,86.84,415200009.0
2008-09-09 05:38:00,86.84,86.84,86.82,86.82,308900004.0
2008-09-09 05:39:00,86.82,86.82,86.71,86.71,392100004.0
2008-09-09 05:40:00,86.71,86.76,86.65,86.72,903799996.0
2008-09-09 05:41:00,86.715,86.715,86.54,86.62,1320500005.0
2008-09-09 05:42:00,86.62,86.67,86.61,86.645,607699996.0
2008-09-09 05:43:00,86.65,86.725,86.65,86.7,132900000.0
2008-09-09 05:44:00,86.7,86.76,86.69,86.73,330700001.0
2008-09-09 05:45:00,86.73,86.775,86.73,86.77,578100000.0
2008-09-09 05:46:00,86.77,86.795,86.69,86.72,638400001.0
2008-09-09 05:47:00,86.72,86.72,86.6,86.665,725500000.0
2008-09-09 05:48:00,86.67,86.68,86.65,86.65,377500006.0
2008-09-09 05:49:00,86.65,86.66,86.6,86.605,458700004.0
2008-09-09 05:50:00,86.6,86.62,86.57,86.585,599200001.0
2008-09-09 05:51:00,86.58,86.595,86.58,86.59,646600011.0
2008-09-09 05:52:00,86.59,86.605,86.58,86.595,368700006.0
2008-09-09 05:53:00,86.6,86.705,86.595,86.7,473000007.0
2008-09-09 05:54:00,86.7,86.71,86.7,86.705,298700009.0
2008-09-09 05:55:00,86.705,86.73,86.675,86.675,438199999.0
2008-09-09 05:56:00,86.695,86.705,86.655,86.655,398100002.0
2008-09-09 05:57:00,86.655,86.72,86.655,86.72,426300003.0
2008-09-09 05:58:00,86.72,86.74,86.71,86.74,547999999.0
2008-09-09 05:59:00,86.74,86.8,86.735,86.795,660500003.0
2008-09-09 06:00:00,86.795,86.89,86.795,86.885,230600001.0
2008-09-09 06:01:00,86.885,86.9,86.87,86.89,240700003.0
2008-09-09 06:02:00,86.89,86.89,86.83,86.84,101400000.0
2008-09-09 06:03:00,86.84,86.84,86.71,86.74,547500004.0
2008-09-09 06:04:00,86.735,86.74,86.655,86.66,851500014.0
2008-09-09 06:05:00,86.67,86.71,86.67,86.7,466800010.0
2008-09-09 06:06:00,86.7,86.7,86.68,86.69,197500005.0
2008-09-09 06:07:00,86.69,86.69,86.67,86.67,66500000.0
2008-09-09 06:08:00,86.67,86.7,86.665,86.68,108700000.0
2008-09-09 06:09:00,86.68,86.695,86.665,86.67,88900000.0
2008-09-09 06:10:00,86.675,86.7,86.65,86.69,233100003.0
2008-09-09 06:11:00,86.695,86.695,86.67,86.67,275099996.0
2008-09-09 06:12:00,86.67,86.68,86.655,86.655,136999998.0
2008-09-09 06:13:00,86.645,86.665,86.59,86.59,118899999.0
2008-09-09 06:14:00,86.59,86.6,86.525,86.56,184400000.0
2008-09-09 06:15:00,86.56,86.58,86.55,86.58,41800000.0
2008-09-09 06:16:00,86.58,86.595,86.58,86.585,14600000.0
2008-09-09 06:17:00,86.59,86.59,86.5,86.5,234600002.0
2008-09-09 06:18:00,86.5,86.57,86.45,86.45,168700000.0
2008-09-09 06:19:00,86.455,86.48,86.445,86.48,41100000.0
2008-09-09 06:20:00,86.485,86.525,86.48,86.525,84100000.0
2008-09-09 06:21:00,86.525,86.61,86.525,86.605,108500000.0
2008-09-09 06:22:00,86.62,86.67,86.615,86.67,68300000.0
2008-09-09 06:23:00,86.675,86.69,86.665,86.69,18300000.0
2008-09-09 06:24:00,86.69,86.725,86.685,86.685,38800000.0
2008-09-09 06:25:00,86.675,86.675,86.53,86.53,137800000.0
2008-09-09 06:26:00,86.58,86.59,86.505,86.555,166099999.0
2008-09-09 06:27:00,86.57,86.59,86.54,86.57,87000000.0
2008-09-09 06:28:00,86.57,86.57,86.5,86.51,164500001.0
2008-09-09 06:29:00,86.5,86.53,86.4,86.44,265400002.0
2008-09-09 06:30:00,86.44,86.475,86.4,86.44,239200000.0
2008-09-09 06:31:00,86.44,86.52,86.43,86.5,163700000.0
2008-09-09 06:32:00,86.505,86.53,86.505,86.53,53600000.0
2008-09-09 06:33:00,86.54,86.565,86.53,86.565,142800000.0
2008-09-09 06:34:00,86.56,86.58,86.56,86.57,75900000.0
2008-09-09 06:35:00,86.565,86.57,86.51,86.515,138999998.0
2008-09-09 06:36:00,86.515,86.52,86.485,86.485,51600000.0
2008-09-09 06:37:00,86.485,86.54,86.48,86.52,311700000.0
2008-09-09 06:38:00,86.52,86.52,86.49,86.5,165600000.0
2008-09-09 06:39:00,86.5,86.51,86.49,86.5,63100000.0
2008-09-09 06:40:00,86.505,86.54,86.5,86.525,132700000.0
2008-09-09 06:41:00,86.53,86.58,86.525,86.57,58200000.0
2008-09-09 06:42:00,86.57,86.57,86.53,86.545,34400000.0
2008-09-09 06:43:00,86.56,86.56,86.51,86.515,68800000.0
2008-09-09 06:44:00,86.515,86.56,86.505,86.555,129500000.0
2008-09-09 06:45:00,86.555,86.555,86.53,86.55,112700000.0
2008-09-09 06:46:00,86.54,86.6,86.535,86.57,321000000.0
2008-09-09 06:47:00,86.57,86.58,86.57,86.57,58400000.0
2008-09-09 06:48:00,86.57,86.58,86.535,86.545,224000002.0
2008-09-09 06:49:00,86.545,86.55,86.495,86.505,75700000.0
2008-09-09 06:50:00,86.5,86.505,86.49,86.5,257600001.0
2008-09-09 06:51:00,86.5,86.5,86.43,86.46,134800000.0
2008-09-09 06:52:00,86.46,86.47,86.445,86.465,108500000.0
2008-09-09 06:53:00,86.47,86.5,86.46,86.5,76700000.0
2008-09-09 06:54:00,86.485,86.485,86.475,86.48,67200000.0
2008-09-09 06:55:00,86.47,86.47,86.445,86.45,91000000.0
2008-09-09 06:56:00,86.45,86.46,86.42,86.42,52700000.0
2008-09-09 06:57:00,86.42,86.45,86.42,86.44,91300000.0
2008-09-09 06:58:00,86.44,86.465,86.43,86.43,115300001.0
2008-09-09 06:59:00,86.43,86.45,86.405,86.45,244500000.0
2008-09-09 07:00:00,86.45,86.49,86.45,86.48,281600000.0
2008-09-09 07:01:00,86.48,86.5,86.46,86.46,403100001.0
2008-09-09 07:02:00,86.46,86.46,86.35,86.35,160400000.0
2008-09-09 07:03:00,86.35,86.38,86.34,86.36,238300000.0
2008-09-09 07:04:00,86.35,86.36,86.24,86.27,420200005.0
2008-09-09 07:05:00,86.265,86.265,86.24,86.25,346000002.0
2008-09-09 07:06:00,86.25,86.31,86.23,86.26,222600000.0
2008-09-09 07:07:00,86.26,86.28,86.25,86.27,252900001.0
2008-09-09 07:08:00,86.27,86.295,86.27,86.295,73200000.0
2008-09-09 07:09:00,86.295,86.32,86.29,86.3,64300000.0
2008-09-09 07:10:00,86.3,86.34,86.295,86.33,102600000.0
2008-09-09 07:11:00,86.33,86.36,86.33,86.35,120100001.0
2008-09-09 07:12:00,86.35,86.43,86.35,86.43,142300000.0
2008-09-09 07:13:00,86.43,86.5,86.43,86.48,350400000.0
2008-09-09 07:14:00,86.48,86.48,86.435,86.44,259500000.0
2008-09-09 07:15:00,86.45,86.485,86.445,86.485,77400000.0
2008-09-09 07:16:00,86.485,86.51,86.475,86.5,149000000.0
2008-09-09 07:17:00,86.5,86.54,86.48,86.49,201400000.0
2008-09-09 07:18:00,86.49,86.49,86.44,86.46,176500001.0
2008-09-09 07:19:00,86.46,86.46,86.43,86.445,155500000.0
2008-09-09 07:20:00,86.45,86.45,86.385,86.385,72400000.0
2008-09-09 07:21:00,86.4,86.4,86.37,86.375,102700000.0
2008-09-09 07:22:00,86.375,86.42,86.37,86.41,135700000.0
2008-09-09 07:23:00,86.41,86.45,86.41,86.43,197200000.0
2008-09-09 07:24:00,86.43,86.47,86.43,86.45,87800000.0
2008-09-09 07:25:00,86.45,86.455,86.44,86.44,12500000.0
2008-09-09 07:26:00,86.44,86.485,86.44,86.485,99900000.0
2008-09-09 07:27:00,86.485,86.54,86.48,86.53,268300000.0
2008-09-09 07:28:00,86.53,86.55,86.525,86.525,80300001.0
2008-09-09 07:29:00,86.54,86.545,86.47,86.48,84500000.0
2008-09-09 07:30:00,86.49,86.49,86.48,86.49,52700000.0
2008-09-09 07:31:00,86.49,86.49,86.46,86.475,274500000.0
2008-09-09 07:32:00,86.475,86.48,86.46,86.46,53700000.0
2008-09-09 07:33:00,86.46,86.47,86.455,86.455,104600000.0
2008-09-09 07:34:00,86.455,86.47,86.435,86.465,94400000.0
2008-09-09 07:35:00,86.465,86.48,86.405,86.425,153100002.0
2008-09-09 07:36:00,86.425,86.425,86.385,86.405,112800000.0
2008-09-09 07:37:00,86.405,86.425,86.395,86.42,46300000.0
2008-09-09 07:38:00,86.42,86.445,86.385,86.385,180300000.0
2008-09-09 07:39:00,86.385,86.395,86.335,86.37,135600000.0
2008-09-09 07:40:00,86.37,86.43,86.36,86.4,155900000.0
2008-09-09 07:41:00,86.4,86.41,86.355,86.37,84600000.0
2008-09-09 07:42:00,86.37,86.4,86.34,86.4,162600000.0
2008-09-09 07:43:00,86.4,86.435,86.4,86.43,115900000.0
2008-09-09 07:44:00,86.43,86.52,86.43,86.48,154300000.0
2008-09-09 07:45:00,86.47,86.485,86.43,86.43,91500000.0
2008-09-09 07:46:00,86.43,86.45,86.43,86.45,53800000.0
2008-09-09 07:47:00,86.45,86.45,86.43,86.435,96700001.0
2008-09-09 07:48:00,86.435,86.475,86.42,86.47,125100000.0
2008-09-09 07:49:00,86.475,86.48,86.45,86.48,79100000.0
2008-09-09 07:50:00,86.48,86.515,86.475,86.515,132900001.0
2008-09-09 07:51:00,86.52,86.55,86.505,86.52,96700000.0
2008-09-09 07:52:00,86.52,86.585,86.52,86.585,79300000.0
2008-09-09 07:53:00,86.585,86.59,86.54,86.545,102700000.0
2008-09-09 07:54:00,86.545,86.55,86.525,86.525,91300000.0
2008-09-09 07:55:00,86.525,86.53,86.52,86.53,62500000.0
2008-09-09 07:56:00,86.525,86.55,86.525,86.55,146999999.0
2008-09-09 07:57:00,86.55,86.58,86.53,86.54,115100000.0
2008-09-09 07:58:00,86.54,86.54,86.52,86.525,73100000.0
2008-09-09 07:59:00,86.525,86.545,86.5,86.515,201900002.0
2008-09-09 08:00:00,86.515,86.54,86.485,86.54,194399999.0
2008-09-09 08:01:00,86.535,86.555,86.535,86.55,124700000.0
2008-09-09 08:02:00,86.545,86.585,86.54,86.575,435500004.0
2008-09-09 08:03:00,86.575,86.67,86.575,86.635,408600001.0
2008-09-09 08:04:00,86.635,86.74,86.625,86.705,263700000.0
2008-09-09 08:05:00,86.705,86.705,86.595,86.7,469200000.0
2008-09-09 08:06:00,86.7,86.745,86.685,86.69,406900000.0
2008-09-09 08:07:00,86.69,86.725,86.65,86.71,479700000.0
2008-09-09 08:08:00,86.71,86.77,86.69,86.695,424100000.0
2008-09-09 08:09:00,86.695,86.765,86.67,86.75,633600003.0
2008-09-09 08:10:00,86.75,86.805,86.73,86.775,527700000.0
2008-09-09 08:11:00,86.775,86.845,86.755,86.845,216000000.0
2008-09-09 08:12:00,86.84,86.84,86.77,86.8,335600000.0
2008-09-09 08:13:00,86.8,86.835,86.8,86.83,248700000.0
2008-09-09 08:14:00,86.835,86.89,86.83,86.875,143100000.0
2008-09-09 08:15:00,86.875,86.885,86.81,86.83,172800000.0
2008-09-09 08:16:00,86.82,86.85,86.775,86.82,109200000.0
2008-09-09 08:17:00,86.82,86.86,86.82,86.85,83200000.0
2008-09-09 08:18:00,86.85,86.89,86.85,86.86,106600000.0
2008-09-09 08:19:00,86.86,86.86,86.735,86.755,218800000.0
2008-09-09 08:20:00,86.76,86.82,86.75,86.82,92000000.0
2008-09-09 08:21:00,86.82,86.91,86.82,86.91,185100000.0
2008-09-09 08:22:00,86.93,86.93,86.86,86.89,111200000.0
2008-09-09 08:23:00,86.89,86.89,86.87,86.88,34800000.0
2008-09-09 08:24:00,86.89,86.91,86.87,86.905,88799999.0
2008-09-09 08:25:00,86.905,86.96,86.89,86.94,194200000.0
2008-09-09 08:26:00,86.94,86.98,86.91,86.97,53000000.0
2008-09-09 08:27:00,86.97,87.0,86.95,87.0,142000000.0
2008-09-09 08:28:00,87.0,87.065,86.96,87.025,270100000.0
2008-09-09 08:29:00,87.02,87.05,86.97,86.97,159500000.0
2008-09-09 08:30:00,86.97,87.02,86.945,87.02,123400000.0
2008-09-09 08:31:00,87.03,87.04,86.93,86.94,164900000.0
2008-09-09 08:32:00,86.9,86.94,86.86,86.87,168700000.0
2008-09-09 08:33:00,86.88,86.89,86.83,86.87,184600000.0
2008-09-09 08:34:00,86.88,86.93,86.875,86.905,106200000.0
2008-09-09 08:35:00,86.905,87.01,86.905,86.98,201300000.0
2008-09-09 08:36:00,86.98,86.98,86.94,86.98,164200000.0
2008-09-09 08:37:00,86.965,86.97,86.875,86.95,216100000.0
2008-09-09 08:38:00,86.935,86.96,86.88,86.895,188000000.0
2008-09-09 08:39:00,86.9,86.93,86.88,86.905,94700000.0
2008-09-09 08:40:00,86.9,86.95,86.895,86.95,79700000.0
2008-09-09 08:41:00,86.945,87.13,86.915,87.09,253200000.0
2008-09-09 08:42:00,87.09,87.15,87.035,87.135,241400000.0
2008-09-09 08:43:00,87.135,87.31,87.1,87.28,280100000.0
2008-09-09 08:44:00,87.28,87.29,87.225,87.26,308600000.0
2008-09-09 08:45:00,87.25,87.275,87.215,87.225,453500000.0
2008-09-09 08:46:00,87.22,87.24,87.15,87.195,299700000.0
2008-09-09 08:47:00,87.185,87.195,87.16,87.195,144100000.0
2008-09-09 08:48:00,87.195,87.28,87.185,87.28,272900000.0
2008-09-09 08:49:00,87.28,87.35,87.26,87.345,356800000.0
2008-09-09 08:50:00,87.355,87.42,87.355,87.39,286300000.0
2008-09-09 08:51:00,87.39,87.42,87.385,87.42,246500000.0
2008-09-09 08:52:00,87.425,87.455,87.405,87.44,267500000.0
2008-09-09 08:53:00,87.45,87.505,87.445,87.47,294400000.0
2008-09-09 08:54:00,87.465,87.52,87.455,87.465,251200000.0
2008-09-09 08:55:00,87.465,87.48,87.43,87.43,142500000.0
2008-09-09 08:56:00,87.43,87.43,87.36,87.39,126800000.0
2008-09-09 08:57:00,87.39,87.44,87.38,87.42,135500000.0
2008-09-09 08:58:00,87.4,87.42,87.35,87.42,262800000.0
2008-09-09 08:59:00,87.42,87.435,87.33,87.34,271400000.0
2008-09-09 09:00:00,87.34,87.35,87.285,87.305,353400000.0
2008-09-09 09:01:00,87.305,87.32,87.175,87.19,319100000.0
2008-09-09 09:02:00,87.185,87.19,87.09,87.105,446800000.0
2008-09-09 09:03:00,87.105,87.115,87.09,87.105,410500000.0
2008-09-09 09:04:00,87.105,87.11,87.005,87.005,362600000.0
2008-09-09 09:05:00,87.0,87.015,86.885,86.935,471300000.0
2008-09-09 09:06:00,86.935,86.935,86.85,86.875,494200000.0
2008-09-09 09:07:00,86.875,86.9,86.84,86.87,549300000.0
2008-09-09 09:08:00,86.87,86.875,86.8,86.83,522000000.0
2008-09-09 09:09:00,86.83,86.84,86.79,86.795,356300000.0
2008-09-09 09:10:00,86.79,86.8,86.73,86.735,451000000.0
2008-09-09 09:11:00,86.72,86.75,86.685,86.72,572100000.0
2008-09-09 09:12:00,86.73,86.93,86.715,86.89,423000000.0
2008-09-09 09:13:00,86.89,86.905,86.86,86.88,529300000.0
2008-09-09 09:14:00,86.855,86.915,86.85,86.895,285500000.0
2008-09-09 09:15:00,86.895,86.96,86.875,86.945,229100000.0
2008-09-09 09:16:00,86.945,87.055,86.945,87.055,180800000.0
2008-09-09 09:17:00,87.055,87.06,86.99,87.01,329000000.0
2008-09-09 09:18:00,87.01,87.015,87.0,87.0,210500000.0
2008-09-09 09:19:00,87.0,87.005,86.935,86.935,227400000.0
2008-09-09 09:20:00,86.935,87.005,86.935,87.005,343400000.0
2008-09-09 09:21:00,87.01,87.06,87.005,87.06,168500000.0
2008-09-09 09:22:00,87.06,87.1,87.06,87.095,351000000.0
2008-09-09 09:23:00,87.095,87.185,87.085,87.185,237500000.0
2008-09-09 09:24:00,87.19,87.24,87.19,87.22,346700000.0
2008-09-09 09:25:00,87.22,87.29,87.215,87.28,419300000.0
2008-09-09 09:26:00,87.285,87.34,87.285,87.3,461500000.0
2008-09-09 09:27:00,87.3,87.3,87.265,87.27,378100000.0
2008-09-09 09:28:00,87.27,87.3,87.235,87.25,257400000.0
2008-09-09 09:29:00,87.25,87.26,87.17,87.18,246600000.0
2008-09-09 09:30:00,87.18,87.19,87.115,87.18,264500000.0
2008-09-09 09:31:00,87.18,87.18,87.145,87.15,74100000.0
2008-09-09 09:32:00,87.145,87.145,87.125,87.14,121500000.0
2008-09-09 09:33:00,87.14,87.16,87.11,87.16,175700000.0
2008-09-09 09:34:00,87.165,87.17,87.085,87.095,223400000.0
2008-09-09 09:35:00,87.095,87.095,87.075,87.095,91700000.0
2008-09-09 09:36:00,87.095,87.12,87.095,87.1,111500000.0
2008-09-09 09:37:00,87.09,87.11,87.09,87.1,54400000.0
2008-09-09 09:38:00,87.095,87.14,87.095,87.1,135500000.0
2008-09-09 09:39:00,87.1,87.115,87.09,87.1,82000000.0
2008-09-09 09:40:00,87.105,87.13,87.105,87.115,60400000.0
2008-09-09 09:41:00,87.115,87.16,87.115,87.145,144800000.0
2008-09-09 09:42:00,87.145,87.185,87.135,87.185,144300000.0
2008-09-09 09:43:00,87.175,87.23,87.175,87.18,102000000.0
2008-09-09 09:44:00,87.18,87.24,87.175,87.205,253600000.0
2008-09-09 09:45:00,87.205,87.23,87.205,87.21,149200000.0
2008-09-09 09:46:00,87.21,87.21,87.19,87.19,104300000.0
2008-09-09 09:47:00,87.195,87.195,87.13,87.15,225200000.0
2008-09-09 09:48:00,87.15,87.15,87.12,87.13,71300000.0
2008-09-09 09:49:00,87.12,87.16,87.115,87.155,182600000.0
2008-09-09 09:50:00,87.155,87.17,87.11,87.145,323600000.0
2008-09-09 09:51:00,87.145,87.17,87.125,87.13,151400000.0
2008-09-09 09:52:00,87.13,87.14,87.09,87.135,212200000.0
2008-09-09 09:53:00,87.135,87.145,87.115,87.125,116900000.0
2008-09-09 09:54:00,87.135,87.14,87.105,87.11,173300000.0
2008-09-09 09:55:00,87.11,87.115,87.06,87.09,206400000.0
2008-09-09 09:56:00,87.09,87.1,87.065,87.095,186300000.0
2008-09-09 09:57:00,87.095,87.13,87.09,87.115,158200000.0
2008-09-09 09:58:00,87.11,87.11,87.055,87.055,236000000.0
2008-09-09 09:59:00,87.055,87.11,87.03,87.085,256300000.0
2008-09-09 10:00:00,87.1,87.12,87.04,87.045,234000000.0
2008-09-09 10:01:00,87.04,87.08,87.025,87.04,206200000.0
2008-09-09 10:02:00,87.04,87.04,86.99,87.005,128700000.0
2008-09-09 10:03:00,86.995,87.015,86.995,87.01,63100000.0
2008-09-09 10:04:00,87.01,87.05,87.005,87.035,58400000.0
2008-09-09 10:05:00,87.035,87.09,87.03,87.065,136500000.0
2008-09-09 10:06:00,87.065,87.085,87.065,87.08,99800000.0
2008-09-09 10:07:00,87.09,87.095,87.07,87.075,77000000.0
2008-09-09 10:08:00,87.055,87.055,87.01,87.05,198400000.0
2008-09-09 10:09:00,87.055,87.055,87.025,87.03,58700000.0
2008-09-09 10:10:00,87.03,87.075,87.03,87.06,77100000.0
2008-09-09 10:11:00,87.065,87.085,87.04,87.045,150100000.0
2008-09-09 10:12:00,87.045,87.085,87.045,87.065,73900000.0
2008-09-09 10:13:00,87.065,87.09,87.015,87.02,266400000.0
2008-09-09 10:14:00,87.02,87.02,86.92,86.935,332000000.0
2008-09-09 10:15:00,86.94,86.975,86.94,86.975,80100000.0
2008-09-09 10:16:00,86.98,87.005,86.96,86.975,216800000.0
2008-09-09 10:17:00,86.975,87.005,86.96,86.98,277800000.0
2008-09-09 10:18:00,86.98,86.99,86.97,86.985,155300000.0
2008-09-09 10:19:00,86.985,87.02,86.975,87.0,449100000.0
2008-09-09 10:20:00,86.99,87.01,86.98,86.99,245400000.0
2008-09-09 10:21:00,86.98,87.06,86.98,87.055,297200000.0
2008-09-09 10:22:00,87.06,87.165,87.06,87.165,259500000.0
2008-09-09 10:23:00,87.165,87.19,87.135,87.135,350800000.0
2008-09-09 10:24:00,87.135,87.175,87.125,87.14,220200000.0
2008-09-09 10:25:00,87.155,87.165,87.115,87.15,388800000.0
2008-09-09 10:26:00,87.15,87.16,87.115,87.115,209300000.0
2008-09-09 10:27:00,87.115,87.16,87.11,87.155,163000000.0
2008-09-09 10:28:00,87.15,87.15,87.105,87.13,104400000.0
2008-09-09 10:29:00,87.13,87.16,87.125,87.15,54600000.0
2008-09-09 10:30:00,87.155,87.16,87.13,87.135,72600000.0
2008-09-09 10:31:00,87.135,87.145,87.115,87.115,65000000.0
2008-09-09 10:32:00,87.12,87.135,87.11,87.115,102900000.0
2008-09-09 10:33:00,87.115,87.12,87.09,87.12,42800000.0
2008-09-09 10:34:00,87.12,87.125,87.11,87.115,55500000.0
2008-09-09 10:35:00,87.115,87.17,87.115,87.17,89300000.0
2008-09-09 10:36:00,87.17,87.19,87.165,87.18,62400000.0
2008-09-09 10:37:00,87.18,87.18,87.14,87.175,97300000.0
2008-09-09 10:38:00,87.175,87.195,87.175,87.175,65300000.0
2008-09-09 10:39:00,87.175,87.175,87.15,87.15,38900000.0
2008-09-09 10:40:00,87.15,87.16,87.13,87.14,62500000.0
2008-09-09 10:41:00,87.14,87.145,87.125,87.145,77600000.0
2008-09-09 10:42:00,87.15,87.155,87.125,87.145,377400000.0
2008-09-09 10:43:00,87.145,87.145,87.09,87.1,436600000.0
2008-09-09 10:44:00,87.1,87.15,87.085,87.135,375000000.0
2008-09-09 10:45:00,87.135,87.165,87.125,87.16,332900000.0
2008-09-09 10:46:00,87.15,87.18,87.135,87.18,259200000.0
2008-09-09 10:47:00,87.175,87.215,87.175,87.205,412500000.0
2008-09-09 10:48:00,87.205,87.21,87.16,87.175,475400000.0
2008-09-09 10:49:00,87.175,87.275,87.16,87.275,388800000.0
2008-09-09 10:50:00,87.275,87.31,87.25,87.3,357000000.0
2008-09-09 10:51:00,87.3,87.35,87.29,87.33,260400000.0
2008-09-09 10:52:00,87.315,87.39,87.315,87.39,235700000.0
2008-09-09 10:53:00,87.39,87.43,87.375,87.41,153200000.0
2008-09-09 10:54:00,87.395,87.43,87.395,87.42,186600000.0
2008-09-09 10:55:00,87.415,87.45,87.36,87.36,194200000.0
2008-09-09 10:56:00,87.355,87.38,87.345,87.365,70300000.0
2008-09-09 10:57:00,87.365,87.38,87.335,87.35,128800000.0
2008-09-09 10:58:00,87.335,87.39,87.32,87.365,197900000.0
2008-09-09 10:59:00,87.37,87.51,87.36,87.495,223600000.0
2008-09-09 11:00:00,87.515,87.575,87.5,87.54,221600000.0
2008-09-09 11:01:00,87.54,87.625,87.54,87.625,245000000.0
2008-09-09 11:02:00,87.625,87.655,87.6,87.61,187400000.0
2008-09-09 11:03:00,87.57,87.595,87.54,87.595,221000000.0
2008-09-09 11:04:00,87.595,87.6,87.53,87.53,182000000.0
2008-09-09 11:05:00,87.535,87.57,87.535,87.545,178500000.0
2008-09-09 11:06:00,87.54,87.55,87.525,87.525,66200000.0
2008-09-09 11:07:00,87.525,87.58,87.52,87.565,189100000.0
2008-09-09 11:08:00,87.58,87.585,87.52,87.57,322300000.0
2008-09-09 11:09:00,87.57,87.62,87.545,87.62,232400000.0
2008-09-09 11:10:00,87.62,87.68,87.62,87.67,223500000.0
2008-09-09 11:11:00,87.67,87.845,87.67,87.78,345600000.0
2008-09-09 11:12:00,87.775,87.79,87.755,87.77,231300000.0
2008-09-09 11:13:00,87.765,87.775,87.725,87.73,235000000.0
2008-09-09 11:14:00,87.725,87.78,87.725,87.77,360300000.0
2008-09-09 11:15:00,87.765,87.81,87.76,87.785,179500000.0
2008-09-09 11:16:00,87.79,87.82,87.785,87.82,174700000.0
2008-09-09 11:17:00,87.82,87.84,87.785,87.79,230700000.0
2008-09-09 11:18:00,87.795,87.795,87.77,87.775,225800000.0
2008-09-09 11:19:00,87.775,87.79,87.755,87.77,409300000.0
2008-09-09 11:20:00,87.77,87.79,87.76,87.775,250500000.0
2008-09-09 11:21:00,87.78,87.81,87.775,87.8,102200000.0
2008-09-09 11:22:00,87.8,87.81,87.785,87.8,130000000.0
2008-09-09 11:23:00,87.795,87.795,87.745,87.775,261400000.0
2008-09-09 11:24:00,87.77,87.775,87.73,87.73,141100000.0
2008-09-09 11:25:00,87.73,87.75,87.725,87.75,104000000.0
2008-09-09 11:26:00,87.755,87.765,87.745,87.765,69100000.0
2008-09-09 11:27:00,87.765,87.83,87.745,87.825,202500000.0
2008-09-09 11:28:00,87.825,87.86,87.795,87.855,238300000.0
2008-09-09 11:29:00,87.855,87.88,87.82,87.84,229000000.0
2008-09-09 11:30:00,87.845,87.9,87.825,87.895,302700000.0
2008-09-09 11:31:00,87.895,87.965,87.895,87.96,153700000.0
2008-09-09 11:32:00,87.96,88.08,87.955,88.055,391100000.0
2008-09-09 11:33:00,88.06,88.16,88.03,88.125,257600000.0
2008-09-09 11:34:00,88.125,88.135,88.055,88.09,353700000.0
2008-09-09 11:35:00,88.09,88.13,88.08,88.115,211800000.0
2008-09-09 11:36:00,88.12,88.145,88.095,88.14,196500000.0
2008-09-09 11:37:00,88.14,88.155,88.125,88.14,166500000.0
2008-09-09 11:38:00,88.14,88.195,88.14,88.195,113400000.0
2008-09-09 11:39:00,88.19,88.345,88.19,88.275,267000000.0
2008-09-09 11:40:00,88.275,88.325,88.22,88.22,249900000.0
2008-09-09 11:41:00,88.225,88.225,88.155,88.215,223400000.0
2008-09-09 11:42:00,88.22,88.22,88.1,88.12,304300000.0
2008-09-09 11:43:00,88.11,88.11,88.065,88.07,289600000.0
2008-09-09 11:44:00,88.075,88.095,88.04,88.05,175500000.0
2008-09-09 11:45:00,88.05,88.07,87.97,87.995,177800000.0
2008-09-09 11:46:00,88.0,88.045,87.99,88.04,232700000.0
2008-09-09 11:47:00,88.045,88.08,88.025,88.065,240000000.0
2008-09-09 11:48:00,88.07,88.08,87.975,87.975,283000000.0
2008-09-09 11:49:00,87.98,88.005,87.955,87.955,195000000.0
2008-09-09 11:50:00,87.96,87.97,87.95,87.955,79400000.0
2008-09-09 11:51:00,87.955,87.965,87.805,87.84,241200000.0
2008-09-09 11:52:00,87.84,87.865,87.78,87.83,256400000.0
2008-09-09 11:53:00,87.83,87.895,87.805,87.875,293800000.0
2008-09-09 11:54:00,87.865,87.95,87.83,87.95,337000000.0
2008-09-09 11:55:00,87.95,87.975,87.92,87.92,231500000.0
2008-09-09 11:56:00,87.925,87.96,87.92,87.92,136600000.0
2008-09-09 11:57:00,87.925,87.965,87.9,87.905,197000000.0
2008-09-09 11:58:00,87.905,87.905,87.83,87.87,166000000.0
2008-09-09 11:59:00,87.875,87.885,87.845,87.875,92000000.0
2008-09-09 12:00:00,87.87,87.96,87.87,87.95,154800000.0
2008-09-09 12:01:00,87.95,88.0,87.95,87.995,130700000.0
2008-09-09 12:02:00,87.995,88.1,87.995,88.08,196800000.0
2008-09-09 12:03:00,88.08,88.17,88.08,88.155,168400000.0
2008-09-09 12:04:00,88.18,88.18,88.085,88.125,244200000.0
2008-09-09 12:05:00,88.13,88.15,88.115,88.145,147900000.0
2008-09-09 12:06:00,88.15,88.26,88.14,88.25,177100000.0
2008-09-09 12:07:00,88.25,88.28,88.235,88.24,254000000.0
2008-09-09 12:08:00,88.24,88.28,88.24,88.265,293500000.0
2008-09-09 12:09:00,88.265,88.29,88.245,88.25,228700000.0
2008-09-09 12:10:00,88.25,88.26,88.205,88.22,116100000.0
2008-09-09 12:11:00,88.22,88.225,88.165,88.165,192600000.0
2008-09-09 12:12:00,88.165,88.21,88.15,88.21,111500000.0
2008-09-09 12:13:00,88.21,88.215,88.185,88.19,46800000.0
2008-09-09 12:14:00,88.185,88.26,88.18,88.24,129600000.0
2008-09-09 12:15:00,88.235,88.3,88.2,88.295,206300000.0
2008-09-09 12:16:00,88.295,88.385,88.285,88.38,168000000.0
2008-09-09 12:17:00,88.375,88.375,88.305,88.325,123600000.0
2008-09-09 12:18:00,88.32,88.35,88.315,88.335,74500000.0
2008-09-09 12:19:00,88.33,88.335,88.295,88.295,95700000.0
2008-09-09 12:20:00,88.295,88.335,88.29,88.3,163400000.0
2008-09-09 12:21:00,88.3,88.31,88.275,88.31,47700000.0
2008-09-09 12:22:00,88.305,88.36,88.28,88.31,156600000.0
2008-09-09 12:23:00,88.305,88.35,88.29,88.295,126900000.0
2008-09-09 12:24:00,88.295,88.315,88.29,88.29,129300000.0
2008-09-09 12:25:00,88.3,88.325,88.285,88.305,133200000.0
2008-09-09 12:26:00,88.31,88.335,88.305,88.31,164500000.0
2008-09-09 12:27:00,88.31,88.35,88.31,88.335,147200000.0
2008-09-09 12:28:00,88.33,88.39,88.32,88.32,220900000.0
2008-09-09 12:29:00,88.325,88.34,88.305,88.31,101600000.0
2008-09-09 12:30:00,88.315,88.34,88.305,88.34,57100000.0
2008-09-09 12:31:00,88.34,88.34,88.225,88.24,272400000.0
2008-09-09 12:32:00,88.235,88.245,88.2,88.225,200400000.0
2008-09-09 12:33:00,88.225,88.25,88.22,88.25,135600000.0
2008-09-09 12:34:00,88.255,88.285,88.255,88.265,111200000.0
2008-09-09 12:35:00,88.26,88.265,88.24,88.26,87400000.0
2008-09-09 12:36:00,88.265,88.27,88.215,88.24,180500000.0
2008-09-09 12:37:00,88.23,88.24,88.195,88.2,156600000.0
2008-09-09 12:38:00,88.205,88.255,88.185,88.225,189500000.0
2008-09-09 12:39:00,88.225,88.225,88.155,88.175,138600000.0
2008-09-09 12:40:00,88.175,88.18,88.15,88.15,141200000.0
2008-09-09 12:41:00,88.155,88.21,88.15,88.185,199500000.0
2008-09-09 12:42:00,88.18,88.185,88.155,88.16,67100000.0
2008-09-09 12:43:00,88.17,88.19,88.15,88.185,62600000.0
2008-09-09 12:44:00,88.185,88.22,88.185,88.2,124100000.0
2008-09-09 12:45:00,88.2,88.28,88.2,88.26,245300000.0
2008-09-09 12:46:00,88.26,88.27,88.135,88.16,334400000.0
2008-09-09 12:47:00,88.155,88.18,88.14,88.16,278900000.0
2008-09-09 12:48:00,88.16,88.18,88.135,88.17,177300000.0
2008-09-09 12:49:00,88.17,88.185,88.135,88.14,91200000.0
2008-09-09 12:50:00,88.14,88.15,88.04,88.06,187600000.0
2008-09-09 12:51:00,88.06,88.065,88.02,88.055,220900000.0
2008-09-09 12:52:00,88.055,88.055,87.985,88.0,177300000.0
2008-09-09 12:53:00,88.0,88.025,87.985,88.0,204700000.0
2008-09-09 12:54:00,88.005,88.015,88.005,88.015,82400000.0
2008-09-09 12:55:00,88.015,88.085,87.96,87.96,353500000.0
2008-09-09 12:56:00,87.96,87.97,87.91,87.915,259000000.0
2008-09-09 12:57:00,87.925,87.925,87.895,87.92,144500000.0
2008-09-09 12:58:00,87.92,87.965,87.92,87.965,176000000.0
2008-09-09 12:59:00,87.96,87.97,87.93,87.945,133700000.0
2008-09-09 13:00:00,87.94,87.955,87.905,87.905,122900000.0
2008-09-09 13:01:00,87.895,87.9,87.865,87.9,88900000.0
2008-09-09 13:02:00,87.9,87.9,87.845,87.845,87600000.0
2008-09-09 13:03:00,87.845,87.845,87.78,87.805,146800000.0
2008-09-09 13:04:00,87.805,87.82,87.79,87.79,136700000.0
2008-09-09 13:05:00,87.785,87.785,87.705,87.75,362500000.0
2008-09-09 13:06:00,87.74,87.74,87.675,87.68,222200000.0
2008-09-09 13:07:00,87.69,87.69,87.63,87.645,200200000.0
2008-09-09 13:08:00,87.64,87.69,87.605,87.605,140100000.0
2008-09-09 13:09:00,87.605,87.66,87.585,87.66,200000000.0
2008-09-09 13:10:00,87.67,87.68,87.56,87.625,299600000.0
2008-09-09 13:11:00,87.625,87.635,87.58,87.58,275400000.0
2008-09-09 13:12:00,87.58,87.62,87.575,87.605,314300000.0
2008-09-09 13:13:00,87.6,87.6,87.51,87.535,302500000.0
2008-09-09 13:14:00,87.53,87.59,87.52,87.575,248200000.0
2008-09-09 13:15:00,87.575,87.635,87.575,87.61,233900000.0
2008-09-09 13:16:00,87.605,87.605,87.495,87.59,330300000.0
2008-09-09 13:17:00,87.59,87.595,87.515,87.56,270700000.0
2008-09-09 13:18:00,87.56,87.565,87.525,87.555,211900000.0
2008-09-09 13:19:00,87.565,87.63,87.565,87.63,137300000.0
2008-09-09 13:20:00,87.63,87.65,87.61,87.625,189700000.0
2008-09-09 13:21:00,87.63,87.64,87.62,87.64,158500000.0
2008-09-09 13:22:00,87.64,87.655,87.6,87.615,337100000.0
2008-09-09 13:23:00,87.615,87.705,87.61,87.67,309700000.0
2008-09-09 13:24:00,87.67,87.725,87.665,87.685,234200000.0
2008-09-09 13:25:00,87.69,87.71,87.665,87.68,251600000.0
2008-09-09 13:26:00,87.685,87.715,87.685,87.71,264800000.0
2008-09-09 13:27:00,87.71,87.715,87.695,87.705,187500000.0
2008-09-09 13:28:00,87.705,87.725,87.695,87.715,144000000.0
2008-09-09 13:29:00,87.715,87.715,87.67,87.7,377500002.0
2008-09-09 13:30:00,87.715,87.715,87.69,87.71,116500000.0
2008-09-09 13:31:00,87.71,87.71,87.695,87.695,50500000.0
2008-09-09 13:32:00,87.7,87.71,87.69,87.695,62800000.0
2008-09-09 13:33:00,87.69,87.715,87.69,87.715,102200000.0
2008-09-09 13:34:00,87.715,87.785,87.715,87.74,154000000.0
2008-09-09 13:35:00,87.74,87.8,87.74,87.78,194400000.0
2008-09-09 13:36:00,87.77,87.78,87.74,87.78,165400000.0
2008-09-09 13:37:00,87.785,87.825,87.785,87.82,149300000.0
2008-09-09 13:38:00,87.82,87.865,87.81,87.85,196900000.0
2008-09-09 13:39:00,87.845,87.845,87.815,87.82,79500000.0
2008-09-09 13:40:00,87.82,87.825,87.8,87.815,205000000.0
2008-09-09 13:41:00,87.82,87.865,87.805,87.85,85700000.0
2008-09-09 13:42:00,87.85,87.895,87.85,87.885,221400000.0
2008-09-09 13:43:00,87.885,87.91,87.885,87.895,137700000.0
2008-09-09 13:44:00,87.89,87.915,87.885,87.905,169700000.0
2008-09-09 13:45:00,87.91,87.915,87.865,87.87,94400000.0
2008-09-09 13:46:00,87.865,87.865,87.86,87.865,20700000.0
2008-09-09 13:47:00,87.865,87.88,87.82,87.835,128200000.0
2008-09-09 13:48:00,87.83,87.84,87.785,87.79,51500000.0
2008-09-09 13:49:00,87.79,87.84,87.79,87.82,106100000.0
2008-09-09 13:50:00,87.815,87.815,87.765,87.765,100800000.0
2008-09-09 13:51:00,87.765,87.77,87.75,87.76,56200000.0
2008-09-09 13:52:00,87.755,87.77,87.74,87.75,67200000.0
2008-09-09 13:53:00,87.745,87.78,87.74,87.775,89300000.0
2008-09-09 13:54:00,87.775,87.78,87.735,87.75,32300000.0
2008-09-09 13:55:00,87.75,87.79,87.745,87.78,56200000.0
2008-09-09 13:56:00,87.785,87.795,87.77,87.775,101600000.0
2008-09-09 13:57:00,87.775,87.79,87.76,87.765,30400000.0
2008-09-09 13:58:00,87.77,87.775,87.725,87.745,67400000.0
2008-09-09 13:59:00,87.745,87.775,87.715,87.77,52200000.0
2008-09-09 14:00:00,87.76,87.765,87.735,87.76,124800000.0
2008-09-09 14:01:00,87.75,87.8,87.75,87.795,73200000.0
2008-09-09 14:02:00,87.81,87.815,87.785,87.81,40100000.0
2008-09-09 14:03:00,87.815,87.815,87.785,87.8,69500000.0
2008-09-09 14:04:00,87.805,87.815,87.79,87.815,53900000.0
2008-09-09 14:05:00,87.815,87.82,87.8,87.815,42000000.0
2008-09-09 14:06:00,87.805,87.82,87.805,87.81,51500000.0
2008-09-09 14:07:00,87.815,87.83,87.815,87.825,21600000.0
2008-09-09 14:08:00,87.825,87.85,87.815,87.84,49700000.0
2008-09-09 14:09:00,87.845,87.89,87.845,87.89,61600000.0
2008-09-09 14:10:00,87.875,87.94,87.87,87.935,131200000.0
2008-09-09 14:11:00,87.935,87.96,87.915,87.94,91000000.0
2008-09-09 14:12:00,87.925,87.94,87.9,87.94,56300000.0
2008-09-09 14:13:00,87.93,87.95,87.91,87.93,65500000.0
2008-09-09 14:14:00,87.93,87.975,87.91,87.91,115600000.0
2008-09-09 14:15:00,87.91,87.93,87.895,87.92,117000000.0
2008-09-09 14:16:00,87.925,87.94,87.905,87.92,80000000.0
2008-09-09 14:17:00,87.905,87.97,87.905,87.955,66700000.0
2008-09-09 14:18:00,87.955,87.99,87.955,87.96,96400000.0
2008-09-09 14:19:00,87.955,87.96,87.935,87.95,100000000.0
2008-09-09 14:20:00,87.95,87.95,87.91,87.935,147800000.0
2008-09-09 14:21:00,87.94,87.94,87.9,87.91,116000000.0
2008-09-09 14:22:00,87.91,87.93,87.9,87.9,60800000.0
2008-09-09 14:23:00,87.9,87.91,87.885,87.895,64900000.0
2008-09-09 14:24:00,87.9,87.91,87.865,87.87,72000000.0
2008-09-09 14:25:00,87.865,87.88,87.83,87.865,50400000.0
2008-09-09 14:26:00,87.88,87.9,87.865,87.89,66300000.0
2008-09-09 14:27:00,87.885,87.9,87.875,87.88,44400000.0
2008-09-09 14:28:00,87.88,87.88,87.85,87.86,48000000.0
2008-09-09 14:29:00,87.86,87.88,87.855,87.855,26600000.0
2008-09-09 14:30:00,87.86,87.86,87.805,87.805,85800000.0
2008-09-09 14:31:00,87.805,87.85,87.795,87.805,136000000.0
2008-09-09 14:32:00,87.81,87.82,87.78,87.78,101000000.0
2008-09-09 14:33:00,87.775,87.8,87.725,87.725,111600000.0
2008-09-09 14:34:00,87.73,87.74,87.665,87.665,134500000.0
2008-09-09 14:35:00,87.665,87.67,87.605,87.62,190800000.0
2008-09-09 14:36:00,87.615,87.615,87.54,87.58,169200000.0
2008-09-09 14:37:00,87.58,87.58,87.37,87.38,183500000.0
2008-09-09 14:38:00,87.375,87.43,87.36,87.39,289700000.0
2008-09-09 14:39:00,87.385,87.39,87.25,87.295,454800000.0
2008-09-09 14:40:00,87.295,87.36,87.26,87.36,358700000.0
2008-09-09 14:41:00,87.345,87.44,87.33,87.41,276900000.0
2008-09-09 14:42:00,87.43,87.44,87.365,87.375,510800000.0
2008-09-09 14:43:00,87.375,87.46,87.375,87.41,322400000.0
2008-09-09 14:44:00,87.42,87.53,87.42,87.5,349100000.0
2008-09-09 14:45:00,87.5,87.535,87.435,87.535,557300000.0
2008-09-09 14:46:00,87.53,87.58,87.475,87.57,622400000.0
2008-09-09 14:47:00,87.56,87.56,87.445,87.455,254900000.0
2008-09-09 14:48:00,87.44,87.46,87.37,87.37,233400000.0
2008-09-09 14:49:00,87.37,87.37,87.335,87.34,240700000.0
2008-09-09 14:50:00,87.34,87.365,87.33,87.355,163600000.0
2008-09-09 14:51:00,87.355,87.39,87.285,87.37,356300000.0
2008-09-09 14:52:00,87.37,87.37,87.32,87.33,123100000.0
2008-09-09 14:53:00,87.335,87.34,87.22,87.23,161300000.0
2008-09-09 14:54:00,87.23,87.265,87.23,87.255,95400000.0
2008-09-09 14:55:00,87.25,87.25,87.22,87.23,107500000.0
2008-09-09 14:56:00,87.225,87.235,87.18,87.205,166800000.0
2008-09-09 14:57:00,87.21,87.26,87.18,87.26,218600000.0
2008-09-09 14:58:00,87.26,87.33,87.255,87.32,277300000.0
2008-09-09 14:59:00,87.31,87.355,87.25,87.27,305600000.0
2008-09-09 15:00:00,87.26,87.28,87.19,87.26,320200000.0
2008-09-09 15:01:00,87.245,87.305,87.245,87.25,280700000.0
2008-09-09 15:02:00,87.25,87.28,87.235,87.235,128800000.0
2008-09-09 15:03:00,87.24,87.255,87.22,87.235,67000000.0
2008-09-09 15:04:00,87.24,87.24,87.22,87.225,33200000.0
2008-09-09 15:05:00,87.23,87.25,87.205,87.21,80100000.0
2008-09-09 15:06:00,87.21,87.21,87.17,87.185,109600000.0
2008-09-09 15:07:00,87.175,87.18,87.135,87.14,141900000.0
2008-09-09 15:08:00,87.13,87.145,87.075,87.075,121200000.0
2008-09-09 15:09:00,87.075,87.15,87.065,87.13,106600000.0
2008-09-09 15:10:00,87.13,87.2,87.12,87.19,72500000.0
2008-09-09 15:11:00,87.19,87.22,87.185,87.19,80200000.0
2008-09-09 15:12:00,87.185,87.185,87.12,87.135,145300000.0
2008-09-09 15:13:00,87.13,87.145,87.11,87.135,77800000.0
2008-09-09 15:14:00,87.135,87.155,87.06,87.065,116700000.0
2008-09-09 15:15:00,87.06,87.14,87.025,87.135,107700000.0
2008-09-09 15:16:00,87.135,87.135,87.075,87.085,139700000.0
2008-09-09 15:17:00,87.085,87.11,87.055,87.095,109100000.0
2008-09-09 15:18:00,87.095,87.16,87.095,87.16,99400000.0
2008-09-09 15:19:00,87.16,87.195,87.15,87.165,110800000.0
2008-09-09 15:20:00,87.165,87.255,87.155,87.24,114300000.0
2008-09-09 15:21:00,87.24,87.3,87.19,87.19,143400000.0
2008-09-09 15:22:00,87.19,87.24,87.18,87.215,113800000.0
2008-09-09 15:23:00,87.215,87.225,87.195,87.2,75200000.0
2008-09-09 15:24:00,87.2,87.2,87.135,87.165,86100000.0
2008-09-09 15:25:00,87.17,87.195,87.165,87.19,44100000.0
2008-09-09 15:26:00,87.19,87.205,87.165,87.17,85300000.0
2008-09-09 15:27:00,87.17,87.225,87.155,87.215,147600000.0
2008-09-09 15:28:00,87.215,87.255,87.2,87.215,111300000.0
2008-09-09 15:29:00,87.22,87.29,87.185,87.275,85800000.0
2008-09-09 15:30:00,87.27,87.27,87.205,87.205,146800000.0
2008-09-09 15:31:00,87.205,87.21,87.075,87.075,225800000.0
2008-09-09 15:32:00,87.075,87.17,87.07,87.17,195400000.0
2008-09-09 15:33:00,87.16,87.19,87.145,87.16,174700000.0
2008-09-09 15:34:00,87.16,87.16,87.095,87.1,85100000.0
2008-09-09 15:35:00,87.095,87.1,87.01,87.03,157400000.0
2008-09-09 15:36:00,87.035,87.06,86.995,86.995,153700000.0
2008-09-09 15:37:00,87.005,87.005,86.91,86.93,117500000.0
2008-09-09 15:38:00,86.94,86.95,86.845,86.885,181800000.0
2008-09-09 15:39:00,86.895,86.94,86.875,86.94,172200000.0
2008-09-09 15:40:00,86.945,86.99,86.93,86.935,247300000.0
2008-09-09 15:41:00,86.935,87.065,86.935,87.045,136200000.0
2008-09-09 15:42:00,87.045,87.105,86.98,87.095,221700000.0
2008-09-09 15:43:00,87.095,87.19,87.06,87.16,278100000.0
2008-09-09 15:44:00,87.17,87.19,87.11,87.17,144300000.0
2008-09-09 15:45:00,87.165,87.32,87.155,87.3,267500000.0
2008-09-09 15:46:00,87.295,87.295,87.18,87.23,293300000.0
2008-09-09 15:47:00,87.22,87.255,87.21,87.25,77100000.0
2008-09-09 15:48:00,87.245,87.4,87.245,87.4,152600000.0
2008-09-09 15:49:00,87.405,87.42,87.355,87.355,132900000.0
2008-09-09 15:50:00,87.355,87.375,87.315,87.365,118200000.0
2008-09-09 15:51:00,87.365,87.41,87.365,87.38,115100000.0
2008-09-09 15:52:00,87.385,87.39,87.31,87.335,154900000.0
2008-09-09 15:53:00,87.34,87.38,87.315,87.355,106900000.0
2008-09-09 15:54:00,87.35,87.39,87.35,87.37,119900000.0
2008-09-09 15:55:00,87.375,87.38,87.345,87.365,145000000.0
2008-09-09 15:56:00,87.36,87.425,87.355,87.38,199800000.0
2008-09-09 15:57:00,87.38,87.4,87.29,87.29,105000000.0
2008-09-09 15:58:00,87.285,87.355,87.285,87.355,144000000.0
2008-09-09 15:59:00,87.355,87.375,87.32,87.32,161300000.0
2008-09-09 16:00:00,87.32,87.33,87.23,87.31,251400000.0
2008-09-09 16:01:00,87.305,87.365,87.265,87.325,224100000.0
2008-09-09 16:02:00,87.315,87.37,87.29,87.345,188100000.0
2008-09-09 16:03:00,87.34,87.34,87.215,87.225,220500000.0
2008-09-09 16:04:00,87.22,87.265,87.21,87.245,197800000.0
2008-09-09 16:05:00,87.245,87.405,87.245,87.375,242900000.0
2008-09-09 16:06:00,87.375,87.425,87.35,87.425,214400000.0
2008-09-09 16:07:00,87.425,87.49,87.415,87.44,144900000.0
2008-09-09 16:08:00,87.44,87.49,87.435,87.46,152900000.0
2008-09-09 16:09:00,87.46,87.47,87.395,87.41,175100000.0
2008-09-09 16:10:00,87.395,87.42,87.335,87.335,132500000.0
2008-09-09 16:11:00,87.33,87.34,87.235,87.25,147300000.0
2008-09-09 16:12:00,87.25,87.29,87.2,87.21,208900000.0
2008-09-09 16:13:00,87.21,87.25,87.195,87.195,126700000.0
2008-09-09 16:14:00,87.2,87.215,87.17,87.185,96800000.0
2008-09-09 16:15:00,87.185,87.23,87.185,87.2,118700000.0
2008-09-09 16:16:00,87.195,87.2,87.09,87.09,166700000.0
2008-09-09 16:17:00,87.085,87.175,87.085,87.175,107700000.0
2008-09-09 16:18:00,87.17,87.21,87.12,87.12,118100000.0
2008-09-09 16:19:00,87.125,87.14,87.035,87.13,212100000.0
2008-09-09 16:20:00,87.13,87.14,86.97,86.97,153200000.0
2008-09-09 16:21:00,86.97,86.99,86.87,86.9,143700000.0
2008-09-09 16:22:00,86.895,87.01,86.89,86.995,106800000.0
2008-09-09 16:23:00,87.0,87.07,86.96,87.06,189900000.0
2008-09-09 16:24:00,87.06,87.13,87.055,87.11,137000000.0
2008-09-09 16:25:00,87.115,87.14,87.03,87.035,138500000.0
2008-09-09 16:26:00,87.035,87.08,87.025,87.045,178000000.0
2008-09-09 16:27:00,87.05,87.07,86.98,86.99,78300000.0
2008-09-09 16:28:00,86.99,86.99,86.885,86.895,165200000.0
2008-09-09 16:29:00,86.91,86.95,86.895,86.95,112200000.0
2008-09-09 16:30:00,86.95,86.95,86.805,86.83,217300000.0
2008-09-09 16:31:00,86.83,86.88,86.83,86.86,135000000.0
2008-09-09 16:32:00,86.87,86.94,86.87,86.92,137000000.0
2008-09-09 16:33:00,86.92,86.93,86.9,86.92,196900000.0
2008-09-09 16:34:00,86.92,86.95,86.905,86.92,94300000.0
2008-09-09 16:35:00,86.92,86.97,86.905,86.94,95100000.0
2008-09-09 16:36:00,86.93,86.94,86.855,86.9,115600000.0
2008-09-09 16:37:00,86.9,87.01,86.9,87.01,73800000.0
2008-09-09 16:38:00,87.015,87.04,87.005,87.03,75800000.0
2008-09-09 16:39:00,87.015,87.11,87.015,87.11,88800000.0
2008-09-09 16:40:00,87.105,87.18,87.1,87.14,76800000.0
2008-09-09 16:41:00,87.14,87.195,87.14,87.185,134400000.0
2008-09-09 16:42:00,87.185,87.185,87.15,87.15,87000000.0
2008-09-09 16:43:00,87.155,87.155,87.055,87.055,82900000.0
2008-09-09 16:44:00,87.065,87.11,87.06,87.065,85600000.0
2008-09-09 16:45:00,87.065,87.105,87.06,87.085,107400000.0
2008-09-09 16:46:00,87.09,87.095,87.065,87.07,53700000.0
2008-09-09 16:47:00,87.06,87.07,87.045,87.045,44300000.0
2008-09-09 16:48:00,87.045,87.045,86.995,87.025,161400000.0
2008-09-09 16:49:00,87.03,87.03,86.96,86.97,72800000.0
2008-09-09 16:50:00,86.97,86.98,86.915,86.94,122700000.0
2008-09-09 16:51:00,86.945,86.985,86.92,86.975,145300000.0
2008-09-09 16:52:00,86.975,86.98,86.91,86.915,199300000.0
2008-09-09 16:53:00,86.92,86.97,86.885,86.93,180200000.0
2008-09-09 16:54:00,86.93,86.94,86.885,86.9,186800000.0
2008-09-09 16:55:00,86.905,86.95,86.9,86.935,117100000.0
2008-09-09 16:56:00,86.935,86.95,86.855,86.86,126300000.0
2008-09-09 16:57:00,86.855,86.855,86.77,86.83,151300000.0
2008-09-09 16:58:00,86.825,86.845,86.77,86.845,131400000.0
2008-09-09 16:59:00,86.84,86.865,86.82,86.845,123400000.0
2008-09-09 17:00:00,86.85,86.85,86.73,86.75,219600000.0
2008-09-09 17:01:00,86.755,86.755,86.575,86.575,165900000.0
2008-09-09 17:02:00,86.58,86.64,86.52,86.64,130500000.0
2008-09-09 17:03:00,86.655,86.75,86.64,86.75,149400000.0
2008-09-09 17:04:00,86.755,86.76,86.725,86.735,123800000.0
2008-09-09 17:05:00,86.73,86.77,86.71,86.75,125300000.0
2008-09-09 17:06:00,86.75,86.76,86.73,86.735,125700000.0
2008-09-09 17:07:00,86.735,86.825,86.735,86.805,133600000.0
2008-09-09 17:08:00,86.8,86.83,86.755,86.775,90600000.0
2008-09-09 17:09:00,86.77,86.795,86.74,86.74,83900000.0
2008-09-09 17:10:00,86.745,86.745,86.63,86.65,111500000.0
2008-09-09 17:11:00,86.65,86.65,86.58,86.65,170800000.0
2008-09-09 17:12:00,86.65,86.735,86.63,86.665,203200000.0
2008-09-09 17:13:00,86.67,86.74,86.665,86.72,201900000.0
2008-09-09 17:14:00,86.73,86.73,86.645,86.71,201700000.0
2008-09-09 17:15:00,86.71,86.76,86.645,86.645,251900000.0
2008-09-09 17:16:00,86.635,86.67,86.545,86.65,399900000.0
2008-09-09 17:17:00,86.665,86.71,86.655,86.685,223900000.0
2008-09-09 17:18:00,86.69,86.7,86.63,86.66,221900000.0
2008-09-09 17:19:00,86.66,86.7,86.625,86.63,199400000.0
2008-09-09 17:20:00,86.63,86.69,86.59,86.69,231700000.0
2008-09-09 17:21:00,86.69,86.83,86.69,86.815,216600000.0
2008-09-09 17:22:00,86.815,86.86,86.785,86.845,165500000.0
2008-09-09 17:23:00,86.85,86.88,86.82,86.845,147800000.0
2008-09-09 17:24:00,86.84,86.89,86.825,86.86,173800000.0
2008-09-09 17:25:00,86.86,86.97,86.86,86.87,183000000.0
2008-09-09 17:26:00,86.87,86.94,86.87,86.94,143700000.0
2008-09-09 17:27:00,86.94,86.96,86.92,86.92,90900000.0
2008-09-09 17:28:00,86.925,86.93,86.865,86.91,106900000.0
2008-09-09 17:29:00,86.905,86.925,86.86,86.915,133700000.0
2008-09-09 17:30:00,86.915,86.94,86.855,86.87,163900000.0
2008-09-09 17:31:00,86.87,86.87,86.8,86.815,143400000.0
2008-09-09 17:32:00,86.825,86.84,86.805,86.805,108400000.0
2008-09-09 17:33:00,86.81,86.81,86.735,86.75,105100000.0
2008-09-09 17:34:00,86.745,86.76,86.675,86.71,189800000.0
2008-09-09 17:35:00,86.705,86.71,86.65,86.68,78300000.0
2008-09-09 17:36:00,86.655,86.685,86.655,86.67,76300000.0
2008-09-09 17:37:00,86.68,86.73,86.68,86.72,86800000.0
2008-09-09 17:38:00,86.715,86.74,86.705,86.74,119800000.0
2008-09-09 17:39:00,86.75,86.79,86.745,86.755,156500000.0
2008-09-09 17:40:00,86.76,86.795,86.725,86.73,121300000.0
2008-09-09 17:41:00,86.74,86.75,86.685,86.69,77100000.0
2008-09-09 17:42:00,86.69,86.695,86.665,86.67,66000000.0
2008-09-09 17:43:00,86.665,86.665,86.575,86.585,112100000.0
2008-09-09 17:44:00,86.59,86.63,86.59,86.62,114200000.0
2008-09-09 17:45:00,86.615,86.625,86.58,86.6,119900000.0
2008-09-09 17:46:00,86.6,86.635,86.595,86.6,112400000.0
2008-09-09 17:47:00,86.6,86.62,86.59,86.6,61300000.0
2008-09-09 17:48:00,86.595,86.64,86.57,86.58,129800000.0
2008-09-09 17:49:00,86.58,86.59,86.56,86.575,86300000.0
2008-09-09 17:50:00,86.575,86.585,86.495,86.51,119300000.0
2008-09-09 17:51:00,86.505,86.53,86.475,86.515,82300000.0
2008-09-09 17:52:00,86.52,86.55,86.52,86.54,101900000.0
2008-09-09 17:53:00,86.545,86.585,86.53,86.585,122000000.0
2008-09-09 17:54:00,86.585,86.625,86.575,86.625,82900000.0
2008-09-09 17:55:00,86.63,86.67,86.625,86.645,48400000.0
2008-09-09 17:56:00,86.645,86.65,86.625,86.63,72000000.0
2008-09-09 17:57:00,86.615,86.62,86.595,86.605,51800000.0
2008-09-09 17:58:00,86.62,86.62,86.545,86.55,78000000.0
2008-09-09 17:59:00,86.555,86.56,86.505,86.53,130000000.0
2008-09-09 18:00:00,86.53,86.565,86.525,86.55,368800000.0
2008-09-09 18:01:00,86.555,86.585,86.55,86.57,168200000.0
2008-09-09 18:02:00,86.57,86.585,86.54,86.545,152900000.0
2008-09-09 18:03:00,86.545,86.585,86.545,86.555,148500000.0
2008-09-09 18:04:00,86.555,86.59,86.54,86.59,108600000.0
2008-09-09 18:05:00,86.59,86.67,86.59,86.665,135400000.0
2008-09-09 18:06:00,86.7,86.84,86.695,86.8,243100000.0
2008-09-09 18:07:00,86.8,86.8,86.725,86.725,92200000.0
2008-09-09 18:08:00,86.72,86.725,86.685,86.71,136300000.0
2008-09-09 18:09:00,86.705,86.715,86.695,86.7,28000000.0
2008-09-09 18:10:00,86.7,86.75,86.68,86.71,137900000.0
2008-09-09 18:11:00,86.7,86.71,86.655,86.71,79000000.0
2008-09-09 18:12:00,86.71,86.74,86.71,86.73,84100000.0
2008-09-09 18:13:00,86.73,86.735,86.645,86.68,220300000.0
2008-09-09 18:14:00,86.675,86.69,86.655,86.67,66500000.0
2008-09-09 18:15:00,86.67,86.76,86.67,86.75,108500000.0
2008-09-09 18:16:00,86.75,86.825,86.75,86.815,254100000.0
2008-09-09 18:17:00,86.82,86.86,86.815,86.85,177500000.0
2008-09-09 18:18:00,86.845,86.86,86.825,86.83,135700000.0
2008-09-09 18:19:00,86.835,86.86,86.825,86.825,211200000.0
2008-09-09 18:20:00,86.84,87.005,86.825,86.975,171000000.0
2008-09-09 18:21:00,86.98,86.98,86.89,86.905,107900000.0
2008-09-09 18:22:00,86.9,86.915,86.79,86.795,224200000.0
2008-09-09 18:23:00,86.79,86.875,86.77,86.86,228800000.0
2008-09-09 18:24:00,86.86,86.86,86.8,86.82,108600000.0
2008-09-09 18:25:00,86.825,86.86,86.805,86.85,138800000.0
2008-09-09 18:26:00,86.86,86.87,86.84,86.86,93800000.0
2008-09-09 18:27:00,86.85,86.87,86.84,86.845,75700000.0
2008-09-09 18:28:00,86.85,86.855,86.775,86.855,74300000.0
2008-09-09 18:29:00,86.855,86.91,86.855,86.91,69800000.0
2008-09-09 18:30:00,86.91,86.91,86.835,86.845,127400000.0
2008-09-09 18:31:00,86.845,86.94,86.845,86.935,109000000.0
2008-09-09 18:32:00,86.94,87.01,86.935,86.96,148100000.0
2008-09-09 18:33:00,86.955,86.99,86.92,86.93,99600000.0
2008-09-09 18:34:00,86.92,87.025,86.895,87.025,159500001.0
2008-09-09 18:35:00,87.03,87.075,87.015,87.075,84900000.0
2008-09-09 18:36:00,87.08,87.15,87.07,87.145,96500000.0
2008-09-09 18:37:00,87.145,87.275,87.145,87.27,167300000.0
2008-09-09 18:38:00,87.26,87.29,87.25,87.25,89800000.0
2008-09-09 18:39:00,87.26,87.26,87.13,87.16,158800000.0
2008-09-09 18:40:00,87.165,87.17,87.14,87.15,69300000.0
2008-09-09 18:41:00,87.145,87.16,87.115,87.15,126100000.0
2008-09-09 18:42:00,87.135,87.17,87.105,87.155,167600000.0
2008-09-09 18:43:00,87.15,87.15,87.115,87.125,135400000.0
2008-09-09 18:44:00,87.13,87.165,87.075,87.075,160600000.0
2008-09-09 18:45:00,87.07,87.14,87.07,87.12,123500000.0
2008-09-09 18:46:00,87.125,87.205,87.105,87.175,121400000.0
2008-09-09 18:47:00,87.17,87.21,87.16,87.18,129900000.0
2008-09-09 18:48:00,87.18,87.18,87.155,87.17,48800000.0
2008-09-09 18:49:00,87.17,87.195,87.17,87.18,17400000.0
2008-09-09 18:50:00,87.185,87.21,87.175,87.175,59500000.0
2008-09-09 18:51:00,87.18,87.19,87.16,87.175,86200000.0
2008-09-09 18:52:00,87.17,87.17,87.135,87.165,90900000.0
2008-09-09 18:53:00,87.17,87.17,87.135,87.15,24200000.0
2008-09-09 18:54:00,87.14,87.14,87.115,87.12,48000000.0
2008-09-09 18:55:00,87.125,87.13,87.075,87.075,98000000.0
2008-09-09 18:56:00,87.075,87.13,87.075,87.13,25600000.0
2008-09-09 18:57:00,87.135,87.22,87.135,87.15,140300000.0
2008-09-09 18:58:00,87.15,87.19,87.135,87.18,150500000.0
2008-09-09 18:59:00,87.175,87.235,87.165,87.23,39000000.0
2008-09-09 19:00:00,87.23,87.23,87.145,87.145,92400000.0
2008-09-09 19:01:00,87.145,87.23,87.145,87.21,86800000.0
2008-09-09 19:02:00,87.205,87.215,87.14,87.17,158000000.0
2008-09-09 19:03:00,87.175,87.265,87.175,87.26,46900000.0
2008-09-09 19:04:00,87.265,87.315,87.25,87.31,47800000.0
2008-09-09 19:05:00,87.32,87.415,87.32,87.39,151800000.0
2008-09-09 19:06:00,87.4,87.405,87.385,87.385,30200000.0
2008-09-09 19:07:00,87.385,87.395,87.335,87.335,76100000.0
2008-09-09 19:08:00,87.34,87.375,87.335,87.335,80200000.0
2008-09-09 19:09:00,87.335,87.4,87.315,87.385,59800000.0
2008-09-09 19:10:00,87.385,87.455,87.385,87.45,92200000.0
2008-09-09 19:11:00,87.45,87.47,87.345,87.345,170400000.0
2008-09-09 19:12:00,87.345,87.36,87.31,87.315,134100000.0
2008-09-09 19:13:00,87.31,87.31,87.275,87.29,47000000.0
2008-09-09 19:14:00,87.29,87.33,87.29,87.32,64000000.0
2008-09-09 19:15:00,87.32,87.32,87.29,87.295,11000000.0
2008-09-09 19:16:00,87.29,87.305,87.28,87.305,30600000.0
2008-09-09 19:17:00,87.305,87.37,87.305,87.37,76200000.0
2008-09-09 19:18:00,87.37,87.37,87.33,87.355,127600000.0
2008-09-09 19:19:00,87.35,87.365,87.34,87.365,36000000.0
2008-09-09 19:20:00,87.37,87.38,87.335,87.345,47600000.0
2008-09-09 19:21:00,87.34,87.355,87.34,87.355,21300000.0
2008-09-09 19:22:00,87.355,87.355,87.325,87.34,46600000.0
2008-09-09 19:23:00,87.34,87.34,87.31,87.31,51200000.0
2008-09-09 19:24:00,87.305,87.31,87.27,87.27,50900000.0
2008-09-09 19:25:00,87.265,87.27,87.24,87.25,71300000.0
2008-09-09 19:26:00,87.25,87.25,87.165,87.19,143400000.0
2008-09-09 19:27:00,87.19,87.24,87.185,87.185,87200000.0
2008-09-09 19:28:00,87.18,87.22,87.175,87.215,90300000.0
2008-09-09 19:29:00,87.22,87.22,87.18,87.18,56000000.0
2008-09-09 19:30:00,87.185,87.21,87.18,87.195,97900000.0
2008-09-09 19:31:00,87.195,87.205,87.185,87.19,50100000.0
2008-09-09 19:32:00,87.19,87.19,87.105,87.135,173400000.0
2008-09-09 19:33:00,87.135,87.145,87.12,87.13,50000000.0
2008-09-09 19:34:00,87.14,87.14,87.11,87.13,58000000.0
2008-09-09 19:35:00,87.135,87.155,87.11,87.145,97300000.0
2008-09-09 19:36:00,87.14,87.14,87.115,87.115,48600000.0
2008-09-09 19:37:00,87.12,87.13,87.1,87.11,133000000.0
2008-09-09 19:38:00,87.115,87.13,87.105,87.115,102300000.0
2008-09-09 19:39:00,87.115,87.14,87.115,87.14,22000000.0
2008-09-09 19:40:00,87.145,87.18,87.145,87.165,62700000.0
2008-09-09 19:41:00,87.165,87.2,87.155,87.185,215100000.0
2008-09-09 19:42:00,87.19,87.2,87.145,87.16,128700000.0
2008-09-09 19:43:00,87.16,87.185,87.125,87.135,121600000.0
2008-09-09 19:44:00,87.135,87.15,87.135,87.14,100900000.0
2008-09-09 19:45:00,87.14,87.14,87.13,87.135,85000000.0
2008-09-09 19:46:00,87.135,87.14,87.09,87.09,299500000.0
2008-09-09 19:47:00,87.1,87.1,87.01,87.03,218500000.0
2008-09-09 19:48:00,87.03,87.035,87.0,87.0,72600000.0
2008-09-09 19:49:00,87.005,87.02,86.96,86.97,221200000.0
2008-09-09 19:50:00,86.97,86.985,86.955,86.96,149300000.0
2008-09-09 19:51:00,86.97,86.99,86.945,86.955,130400000.0
2008-09-09 19:52:00,86.95,86.97,86.895,86.895,147100000.0
2008-09-09 19:53:00,86.9,86.91,86.885,86.9,127800000.0
2008-09-09 19:54:00,86.9,86.95,86.9,86.95,105000000.0
2008-09-09 19:55:00,86.95,86.95,86.855,86.865,188300000.0
2008-09-09 19:56:00,86.865,86.895,86.865,86.87,120300000.0
2008-09-09 19:57:00,86.87,86.88,86.795,86.81,221100000.0
2008-09-09 19:58:00,86.81,86.81,86.705,86.71,157900000.0
2008-09-09 19:59:00,86.7,86.73,86.695,86.71,132100000.0
2008-09-09 20:00:00,86.71,86.76,86.685,86.76,114700000.0
2008-09-09 20:01:00,86.76,86.76,86.645,86.695,327300000.0
2008-09-09 20:02:00,86.695,86.76,86.695,86.725,104600000.0
2008-09-09 20:03:00,86.73,86.75,86.715,86.725,66400000.0
2008-09-09 20:04:00,86.73,86.77,86.715,86.76,58000000.0
2008-09-09 20:05:00,86.76,86.76,86.615,86.62,166900000.0
2008-09-09 20:06:00,86.62,86.69,86.62,86.68,102000000.0
2008-09-09 20:07:00,86.675,86.68,86.645,86.645,89600000.0
2008-09-09 20:08:00,86.645,86.66,86.565,86.57,93400000.0
2008-09-09 20:09:00,86.565,86.6,86.535,86.535,254000000.0
2008-09-09 20:10:00,86.55,86.57,86.465,86.48,357300000.0
2008-09-09 20:11:00,86.475,86.5,86.39,86.44,248500000.0
2008-09-09 20:12:00,86.43,86.52,86.405,86.5,526500000.0
2008-09-09 20:13:00,86.5,86.61,86.5,86.6,379200000.0
2008-09-09 20:14:00,86.6,86.66,86.6,86.65,306300000.0
2008-09-09 20:15:00,86.66,86.67,86.635,86.66,165400000.0
2008-09-09 20:16:00,86.65,86.67,86.605,86.63,114200000.0
2008-09-09 20:17:00,86.615,86.63,86.585,86.6,163700000.0
2008-09-09 20:18:00,86.61,86.62,86.575,86.6,97000000.0
2008-09-09 20:19:00,86.6,86.615,86.565,86.615,78100000.0
2008-09-09 20:20:00,86.62,86.66,86.62,86.64,103400000.0
2008-09-09 20:21:00,86.625,86.64,86.615,86.64,108400000.0
2008-09-09 20:22:00,86.635,86.66,86.615,86.62,123500000.0
2008-09-09 20:23:00,86.615,86.62,86.59,86.59,414500000.0
2008-09-09 20:24:00,86.59,86.62,86.555,86.58,448900001.0
2008-09-09 20:25:00,86.575,86.605,86.575,86.595,289500000.0
2008-09-09 20:26:00,86.6,86.61,86.5,86.52,372400002.0
2008-09-09 20:27:00,86.515,86.59,86.515,86.58,260700000.0
2008-09-09 20:28:00,86.58,86.6,86.56,86.59,156900000.0
2008-09-09 20:29:00,86.59,86.62,86.585,86.61,309000000.0
2008-09-09 20:30:00,86.605,86.62,86.575,86.6,234100000.0
2008-09-09 20:31:00,86.6,86.6,86.53,86.53,226500000.0
2008-09-09 20:32:00,86.54,86.55,86.525,86.525,32400000.0
2008-09-09 20:33:00,86.525,86.53,86.495,86.5,46900000.0
2008-09-09 20:34:00,86.505,86.535,86.43,86.43,155100000.0
2008-09-09 20:35:00,86.43,86.44,86.385,86.41,177200000.0
2008-09-09 20:36:00,86.41,86.41,86.36,86.36,135600000.0
2008-09-09 20:37:00,86.36,86.36,86.305,86.35,216800000.0
2008-09-09 20:38:00,86.345,86.355,86.29,86.31,247500000.0
2008-09-09 20:39:00,86.31,86.35,86.31,86.35,108600000.0
2008-09-09 20:40:00,86.345,86.36,86.275,86.3,117800000.0
2008-09-09 20:41:00,86.275,86.29,86.235,86.29,149000000.0
2008-09-09 20:42:00,86.285,86.31,86.275,86.305,115200000.0
2008-09-09 20:43:00,86.3,86.31,86.275,86.3,157500000.0
2008-09-09 20:44:00,86.285,86.32,86.275,86.295,227200000.0
2008-09-09 20:45:00,86.3,86.32,86.275,86.31,165000000.0
2008-09-09 20:46:00,86.305,86.32,86.25,86.29,136300000.0
2008-09-09 20:47:00,86.29,86.385,86.285,86.385,160100000.0
2008-09-09 20:48:00,86.39,86.435,86.355,86.43,120700000.0
2008-09-09 20:49:00,86.435,86.495,86.435,86.475,170900000.0
2008-09-09 20:50:00,86.485,86.5,86.44,86.455,253900000.0
2008-09-09 20:51:00,86.46,86.49,86.45,86.465,114700000.0
2008-09-09 20:52:00,86.46,86.46,86.395,86.395,67700000.0
2008-09-09 20:53:00,86.4,86.405,86.38,86.38,105700000.0
2008-09-09 20:54:00,86.375,86.39,86.345,86.35,84400000.0
2008-09-09 20:55:00,86.345,86.355,86.325,86.345,62200000.0
2008-09-09 20:56:00,86.34,86.34,86.315,86.32,72700000.0
2008-09-09 20:57:00,86.32,86.33,86.275,86.275,107900000.0
2008-09-09 20:58:00,86.275,86.29,86.275,86.28,64300000.0
2008-09-09 20:59:00,86.28,86.285,86.255,86.285,72600000.0
2008-09-09 21:00:00,86.285,86.33,86.285,86.29,217700000.0
2008-09-09 21:01:00,86.295,86.3,86.24,86.255,144800000.0
2008-09-09 21:02:00,86.255,86.29,86.245,86.265,86000000.0
2008-09-09 21:03:00,86.265,86.28,86.245,86.28,83500000.0
2008-09-09 21:04:00,86.275,86.295,86.26,86.275,140200000.0
2008-09-09 21:05:00,86.275,86.29,86.27,86.275,57000000.0
2008-09-09 21:06:00,86.28,86.31,86.265,86.305,55500000.0
2008-09-09 21:07:00,86.305,86.365,86.3,86.35,165800000.0
2008-09-09 21:08:00,86.345,86.385,86.33,86.34,191900000.0
2008-09-09 21:09:00,86.36,86.41,86.325,86.38,356200000.0
2008-09-09 21:10:00,86.385,86.395,86.31,86.335,595500001.0
2008-09-09 21:11:00,86.345,86.35,86.28,86.305,691700001.0
2008-09-09 21:12:00,86.285,86.31,86.25,86.26,391400000.0
2008-09-09 21:13:00,86.26,86.325,86.24,86.275,462500000.0
2008-09-09 21:14:00,86.27,86.285,86.25,86.255,286900000.0
2008-09-09 21:15:00,86.25,86.255,86.195,86.195,337500000.0
2008-09-09 21:16:00,86.195,86.21,86.17,86.18,635100000.0
2008-09-09 21:17:00,86.18,86.21,86.16,86.19,329300000.0
2008-09-09 21:18:00,86.19,86.22,86.165,86.165,158000000.0
2008-09-09 21:19:00,86.16,86.19,86.155,86.17,256300000.0
2008-09-09 21:20:00,86.165,86.185,86.155,86.185,276900000.0
2008-09-09 21:21:00,86.19,86.195,86.17,86.18,549800000.0
2008-09-09 21:22:00,86.18,86.26,86.18,86.26,147300000.0
2008-09-09 21:23:00,86.27,86.285,86.26,86.265,112600000.0
2008-09-09 21:24:00,86.26,86.295,86.25,86.255,145000000.0
2008-09-09 21:25:00,86.29,86.29,86.255,86.265,55600000.0
2008-09-09 21:26:00,86.29,86.3,86.28,86.285,158700000.0
2008-09-09 21:27:00,86.285,86.3,86.275,86.29,232200000.0
2008-09-09 21:28:00,86.29,86.305,86.26,86.27,191600000.0
2008-09-09 21:29:00,86.27,86.3,86.26,86.3,221400000.0
2008-09-09 21:30:00,86.29,86.305,86.25,86.275,461000000.0
2008-09-09 21:31:00,86.265,86.285,86.255,86.28,439600003.0
2008-09-09 21:32:00,86.28,86.29,86.265,86.275,170000000.0
2008-09-09 21:33:00,86.275,86.315,86.26,86.28,289300000.0
2008-09-09 21:34:00,86.27,86.285,86.22,86.22,245500000.0
2008-09-09 21:35:00,86.22,86.24,86.22,86.22,46300000.0
2008-09-09 21:36:00,86.22,86.23,86.205,86.21,244300000.0
2008-09-09 21:37:00,86.21,86.225,86.21,86.22,49500000.0
2008-09-09 21:38:00,86.22,86.22,86.22,86.22,9000000.0
2008-09-09 21:39:00,86.22,86.22,86.155,86.175,159800000.0
2008-09-09 21:40:00,86.175,86.2,86.15,86.16,233400000.0
2008-09-09 21:41:00,86.155,86.16,86.135,86.135,271900000.0
2008-09-09 21:42:00,86.135,86.16,86.09,86.1,461800000.0
2008-09-09 21:43:00,86.075,86.1,86.01,86.025,512800001.0
2008-09-09 21:44:00,86.025,86.04,85.97,85.975,457499999.0
2008-09-09 21:45:00,85.975,86.0,85.97,86.0,127500000.0
2008-09-09 21:46:00,86.02,86.02,85.97,85.975,443300000.0
2008-09-09 21:47:00,85.98,85.98,85.875,85.885,473400000.0
2008-09-09 21:48:00,85.885,85.92,85.86,85.92,99300000.0
2008-09-09 21:49:00,85.915,85.98,85.915,85.945,135600000.0
2008-09-09 21:50:00,85.95,85.96,85.945,85.945,68700000.0
2008-09-09 21:51:00,85.945,85.96,85.915,85.935,135700000.0
2008-09-09 21:52:00,85.935,85.96,85.915,85.925,172800000.0
2008-09-09 21:53:00,85.925,85.955,85.92,85.94,400900000.0
2008-09-09 21:54:00,85.94,85.945,85.89,85.89,320500000.0
2008-09-09 21:55:00,85.89,85.91,85.85,85.88,590100002.0
2008-09-09 21:56:00,85.88,85.915,85.875,85.88,178400000.0
2008-09-09 21:57:00,85.88,85.9,85.835,85.88,482100000.0
2008-09-09 21:58:00,85.88,85.9,85.855,85.885,234900000.0
2008-09-09 21:59:00,85.89,85.91,85.77,85.785,457299999.0
2008-09-09 22:00:00,85.785,85.825,85.74,85.795,517900000.0
2008-09-09 22:01:00,85.8,85.86,85.76,85.845,432600000.0
2008-09-09 22:02:00,85.845,85.845,85.78,85.78,205500000.0
2008-09-09 22:03:00,85.78,85.8,85.77,85.79,173100000.0
2008-09-09 22:04:00,85.79,85.8,85.76,85.775,92600000.0
2008-09-09 22:05:00,85.775,85.825,85.775,85.81,115200000.0
2008-09-09 22:06:00,85.795,85.84,85.785,85.785,135000000.0
2008-09-09 22:07:00,85.785,85.81,85.775,85.8,101000000.0
2008-09-09 22:08:00,85.8,85.815,85.785,85.81,32800000.0
2008-09-09 22:09:00,85.81,85.81,85.785,85.81,152300000.0
2008-09-09 22:10:00,85.805,85.805,85.765,85.8,150300000.0
2008-09-09 22:11:00,85.795,85.81,85.785,85.8,62300000.0
2008-09-09 22:12:00,85.8,85.8,85.785,85.795,33700000.0
2008-09-09 22:13:00,85.8,85.86,85.8,85.835,53200000.0
2008-09-09 22:14:00,85.85,85.85,85.835,85.84,56300000.0
2008-09-09 22:15:00,85.835,85.84,85.82,85.825,59900000.0
2008-09-09 22:16:00,85.825,85.89,85.825,85.855,136600000.0
2008-09-09 22:17:00,85.855,85.89,85.845,85.865,135800000.0
2008-09-09 22:18:00,85.865,85.95,85.865,85.89,126500000.0
2008-09-09 22:19:00,85.885,85.93,85.885,85.915,90200000.0
2008-09-09 22:20:00,85.93,85.93,85.905,85.91,51400000.0
2008-09-09 22:21:00,85.91,85.975,85.885,85.945,301400000.0
2008-09-09 22:22:00,85.945,85.945,85.895,85.91,169900000.0
2008-09-09 22:23:00,85.905,85.91,85.87,85.885,70200000.0
2008-09-09 22:24:00,85.885,85.9,85.815,85.83,196800000.0
2008-09-09 22:25:00,85.83,85.835,85.745,85.78,387500000.0
2008-09-09 22:26:00,85.78,85.8,85.735,85.76,189900000.0
2008-09-09 22:27:00,85.74,85.765,85.72,85.725,204200000.0
2008-09-09 22:28:00,85.725,85.73,85.675,85.7,482500001.0
2008-09-09 22:29:00,85.71,85.72,85.675,85.705,347900000.0
2008-09-09 22:30:00,85.69,85.69,85.63,85.63,184600000.0
2008-09-09 22:31:00,85.63,85.65,85.585,85.615,491700002.0
2008-09-09 22:32:00,85.62,85.66,85.615,85.635,321300000.0
2008-09-09 22:33:00,85.64,85.64,85.63,85.63,20900000.0
2008-09-09 22:34:00,85.63,85.635,85.58,85.58,368900001.0
2008-09-09 22:35:00,85.59,85.6,85.505,85.52,720500002.0
2008-09-09 22:36:00,85.52,85.55,85.505,85.53,619900001.0
2008-09-09 22:37:00,85.54,85.55,85.46,85.48,340700000.0
2008-09-09 22:38:00,85.485,85.51,85.44,85.48,270700000.0
2008-09-09 22:39:00,85.49,85.53,85.475,85.525,83000000.0
2008-09-09 22:40:00,85.53,85.535,85.51,85.525,43500000.0
2008-09-09 22:41:00,85.52,85.59,85.52,85.58,79400000.0
2008-09-09 22:42:00,85.58,85.66,85.58,85.65,183700000.0
2008-09-09 22:43:00,85.66,85.77,85.66,85.755,95800000.0
2008-09-09 22:44:00,85.76,85.8,85.735,85.74,79400000.0
2008-09-09 22:45:00,85.76,85.78,85.725,85.77,100800000.0
2008-09-09 22:46:00,85.78,85.785,85.74,85.75,123000000.0
2008-09-09 22:47:00,85.76,85.76,85.695,85.71,96300000.0
2008-09-09 22:48:00,85.7,85.705,85.605,85.615,143600000.0
2008-09-09 22:49:00,85.62,85.63,85.61,85.62,28400000.0
2008-09-09 22:50:00,85.625,85.64,85.605,85.64,46200000.0
2008-09-09 22:51:00,85.65,85.725,85.63,85.715,99500000.0
2008-09-09 22:52:00,85.71,85.72,85.685,85.72,37600000.0
2008-09-09 22:53:00,85.715,85.74,85.715,85.74,39600000.0
2008-09-09 22:54:00,85.745,85.8,85.74,85.77,52900000.0
2008-09-09 22:55:00,85.77,85.77,85.735,85.75,154500000.0
2008-09-09 22:56:00,85.76,85.775,85.715,85.76,98800000.0
2008-09-09 22:57:00,85.76,85.77,85.73,85.75,183900000.0
2008-09-09 22:58:00,85.745,85.75,85.68,85.7,337000000.0
2008-09-09 22:59:00,85.7,85.7,85.67,85.67,135400000.0
2008-09-09 23:00:00,85.67,85.67,85.62,85.62,138999996.0
2008-09-09 23:01:00,85.62,85.62,85.61,85.62,183600000.0
2008-09-09 23:02:00,85.62,85.62,85.57,85.57,272399998.0
2008-09-09 23:03:00,85.56,85.57,85.5,85.57,299199996.0
2008-09-09 23:04:00,85.57,85.57,85.43,85.43,274000000.0
2008-09-09 23:05:00,85.5,85.52,85.43,85.52,223200000.0
2008-09-09 23:06:00,85.5,85.55,85.42,85.5,545600000.0
2008-09-09 23:07:00,85.5,85.56,85.49,85.54,372000000.0
2008-09-09 23:08:00,85.52,85.57,85.465,85.54,467600000.0
2008-09-09 23:09:00,85.55,85.6,85.53,85.59,213500000.0
2008-09-09 23:10:00,85.6,85.65,85.59,85.61,282900000.0
2008-09-09 23:11:00,85.6,85.64,85.51,85.53,598100001.0
2008-09-09 23:12:00,85.54,85.55,85.52,85.54,191100000.0
2008-09-09 23:13:00,85.54,85.54,85.52,85.54,244900000.0
2008-09-09 23:14:00,85.54,85.54,85.53,85.53,57900000.0
2008-09-09 23:15:00,85.53,85.54,85.51,85.51,130000000.0
2008-09-09 23:16:00,85.51,85.53,85.51,85.52,152600000.0
2008-09-09 23:17:00,85.52,85.575,85.5,85.575,195200001.0
2008-09-09 23:18:00,85.575,85.59,85.53,85.56,145100001.0
2008-09-09 23:19:00,85.56,85.6,85.56,85.57,177900000.0
2008-09-09 23:20:00,85.58,85.6,85.57,85.59,68700000.0
2008-09-09 23:21:00,85.59,85.625,85.59,85.605,164800001.0
2008-09-09 23:22:00,85.6,85.675,85.6,85.625,272200001.0
2008-09-09 23:23:00,85.63,85.715,85.615,85.7,333900000.0
2008-09-09 23:24:00,85.71,85.785,85.67,85.72,406300003.0
2008-09-09 23:25:00,85.72,85.755,85.72,85.75,99000000.0
2008-09-09 23:26:00,85.745,85.75,85.68,85.735,118700000.0
2008-09-09 23:27:00,85.73,85.745,85.61,85.61,403400000.0
2008-09-09 23:28:00,85.6,85.645,85.6,85.605,113100000.0
2008-09-09 23:29:00,85.615,85.615,85.55,85.55,226500004.0
2008-09-09 23:30:00,85.55,85.55,85.55,85.55,334800000.0
2008-09-09 23:31:00,85.55,85.55,85.55,85.55,226800000.0
2008-09-09 23:32:00,85.55,85.55,85.55,85.55,97200000.0
2008-09-09 23:33:00,85.55,85.56,85.55,85.56,153200006.0
2008-09-09 23:34:00,85.57,85.6,85.57,85.595,161100000.0
2008-09-09 23:35:00,85.595,85.67,85.59,85.67,165999999.0
2008-09-09 23:36:00,85.63,85.645,85.615,85.64,63500000.0
2008-09-09 23:37:00,85.62,85.685,85.62,85.66,91800000.0
2008-09-09 23:38:00,85.68,85.695,85.66,85.66,91800000.0
2008-09-09 23:39:00,85.66,85.66,85.61,85.61,70900001.0
2008-09-09 23:40:00,85.61,85.61,85.595,85.6,34400000.0
2008-09-09 23:41:00,85.6,85.605,85.56,85.59,192400000.0
2008-09-09 23:42:00,85.59,85.61,85.55,85.56,254400000.0
2008-09-09 23:43:00,85.56,85.58,85.49,85.49,249300001.0
2008-09-09 23:44:00,85.485,85.485,85.37,85.39,493500003.0
2008-09-09 23:45:00,85.38,85.43,85.38,85.4,118300000.0
2008-09-09 23:46:00,85.4,85.455,85.38,85.44,396899999.0
2008-09-09 23:47:00,85.44,85.485,85.44,85.46,189600000.0
2008-09-09 23:48:00,85.45,85.46,85.41,85.43,73700000.0
2008-09-09 23:49:00,85.425,85.47,85.42,85.42,148900001.0
2008-09-09 23:50:00,85.49,85.49,85.39,85.39,433400009.0
2008-09-09 23:51:00,85.39,85.43,85.39,85.41,111300002.0
2008-09-09 23:52:00,85.41,85.41,85.34,85.34,401699996.0
2008-09-09 23:53:00,85.34,85.34,85.2,85.245,586300001.0
2008-09-09 23:54:00,85.245,85.3,85.23,85.28,457600001.0
2008-09-09 23:55:00,85.28,85.3,85.27,85.3,463700000.0
2008-09-09 23:56:00,85.3,85.33,85.3,85.32,361200000.0
2008-09-09 23:57:00,85.32,85.32,85.29,85.31,257000000.0
2008-09-09 23:58:00,85.31,85.31,85.29,85.3,224200001.0
2008-09-09 23:59:00,85.3,85.36,85.28,85.3,346900002.0
2008-09-10 00:00:00,85.3,85.34,85.3,85.305,329300000.0
2008-09-10 00:01:00,85.32,85.32,85.26,85.29,408899996.0
2008-09-10 00:02:00,85.27,85.3,85.26,85.29,81100001.0
2008-09-10 00:03:00,85.285,85.315,85.27,85.31,98900000.0
2008-09-10 00:04:00,85.29,85.31,85.13,85.155,355000001.0
2008-09-10 00:05:00,85.16,85.23,85.155,85.22,235700004.0
2008-09-10 00:06:00,85.215,85.26,85.195,85.24,117100000.0
2008-09-10 00:07:00,85.24,85.26,85.22,85.26,165800004.0
2008-09-10 00:08:00,85.25,85.27,85.25,85.26,14600000.0
2008-09-10 00:09:00,85.26,85.35,85.24,85.35,617400017.0
2008-09-10 00:10:00,85.35,85.64,85.34,85.63,1129100008.0
2008-09-10 00:11:00,85.63,85.65,85.575,85.64,617600004.0
2008-09-10 00:12:00,85.615,85.65,85.57,85.63,424700003.0
2008-09-10 00:13:00,85.63,85.69,85.605,85.63,705499998.0
2008-09-10 00:14:00,85.63,85.775,85.605,85.72,608300002.0
2008-09-10 00:15:00,85.72,85.84,85.72,85.825,1110800002.0
2008-09-10 00:16:00,85.825,85.91,85.825,85.905,180500000.0
2008-09-10 00:17:00,85.9,85.94,85.755,85.9,338200003.0
2008-09-10 00:18:00,85.9,85.9,85.81,85.82,403800000.0
2008-09-10 00:19:00,85.82,85.875,85.725,85.745,297300002.0
2008-09-10 00:20:00,85.745,85.825,85.71,85.71,532800004.0
2008-09-10 00:21:00,85.71,85.71,85.625,85.7,235199999.0
2008-09-10 00:22:00,85.665,85.735,85.61,85.71,347100000.0
2008-09-10 00:23:00,85.71,85.735,85.68,85.72,256999999.0
2008-09-10 00:24:00,85.72,85.765,85.715,85.76,245200002.0
2008-09-10 00:25:00,85.76,85.77,85.76,85.76,64200000.0
2008-09-10 00:26:00,85.765,85.86,85.755,85.86,60000000.0
2008-09-10 00:27:00,85.86,85.88,85.86,85.88,70800000.0
2008-09-10 00:28:00,85.88,85.9,85.86,85.9,75600000.0
2008-09-10 00:29:00,85.9,85.95,85.895,85.94,27400000.0
2008-09-10 00:30:00,85.95,86.0,85.945,85.99,203000000.0
2008-09-10 00:31:00,85.99,86.0,85.96,85.98,74100000.0
2008-09-10 00:32:00,85.98,85.99,85.93,85.94,333100000.0
2008-09-10 00:33:00,85.94,85.94,85.91,85.93,330800005.0
2008-09-10 00:34:00,85.925,85.93,85.9,85.92,73700000.0
2008-09-10 00:35:00,85.925,85.925,85.9,85.9,82200000.0
2008-09-10 00:36:00,85.9,85.94,85.9,85.94,109900003.0
2008-09-10 00:37:00,85.95,85.99,85.95,85.99,24900000.0
2008-09-10 00:38:00,86.0,86.07,86.0,86.07,140500000.0
2008-09-10 00:39:00,86.07,86.1,86.03,86.04,350900005.0
2008-09-10 00:40:00,86.04,86.05,86.03,86.05,129600002.0
2008-09-10 00:41:00,86.045,86.13,86.045,86.09,211300000.0
2008-09-10 00:42:00,86.085,86.1,86.035,86.04,258700000.0
2008-09-10 00:43:00,86.05,86.06,85.99,86.03,125199999.0
2008-09-10 00:44:00,86.005,86.09,86.005,86.005,201100003.0
2008-09-10 00:45:00,86.005,86.04,86.0,86.0,200800000.0
2008-09-10 00:46:00,86.0,86.04,86.0,86.04,94900000.0
2008-09-10 00:47:00,86.04,86.05,86.03,86.03,223500002.0
2008-09-10 00:48:00,86.03,86.04,86.02,86.04,11000000.0
2008-09-10 00:49:00,86.04,86.06,86.03,86.06,265000000.0
2008-09-10 00:50:00,86.04,86.11,86.025,86.05,223699999.0
2008-09-10 00:51:00,86.05,86.08,86.035,86.08,120400000.0
2008-09-10 00:52:00,86.1,86.18,86.08,86.14,407700001.0
2008-09-10 00:53:00,86.14,86.21,86.13,86.21,603599988.0
2008-09-10 00:54:00,86.21,86.21,86.15,86.17,158800000.0
2008-09-10 00:55:00,86.18,86.275,86.18,86.275,306800000.0
2008-09-10 00:56:00,86.275,86.375,86.245,86.33,997500002.0
2008-09-10 00:57:00,86.33,86.41,86.32,86.35,868200006.0
2008-09-10 00:58:00,86.34,86.36,86.3,86.31,612200002.0
2008-09-10 00:59:00,86.31,86.35,86.31,86.34,513900000.0
2008-09-10 01:00:00,86.34,86.37,86.33,86.36,260900003.0
2008-09-10 01:01:00,86.36,86.37,86.29,86.29,592900001.0
2008-09-10 01:02:00,86.3,86.31,86.27,86.27,135200003.0
2008-09-10 01:03:00,86.26,86.26,86.25,86.26,19600000.0
2008-09-10 01:04:00,86.26,86.27,86.26,86.27,83200000.0
2008-09-10 01:05:00,86.27,86.27,86.19,86.23,298900007.0
2008-09-10 01:06:00,86.225,86.225,86.185,86.19,173400002.0
2008-09-10 01:07:00,86.19,86.195,86.095,86.095,733600004.0
2008-09-10 01:08:00,86.095,86.15,86.09,86.15,445900005.0
2008-09-10 01:09:00,86.15,86.17,86.13,86.13,268800002.0
2008-09-10 01:10:00,86.13,86.13,86.085,86.09,258600004.0
2008-09-10 01:11:00,86.09,86.1,86.06,86.1,291000000.0
2008-09-10 01:12:00,86.1,86.1,86.08,86.09,306100000.0
2008-09-10 01:13:00,86.09,86.09,86.05,86.06,634200002.0
2008-09-10 01:14:00,86.06,86.06,86.04,86.04,231500007.0
2008-09-10 01:15:00,86.04,86.04,85.95,85.98,287100000.0
2008-09-10 01:16:00,85.98,85.98,85.95,85.95,515800000.0
2008-09-10 01:17:00,85.945,85.97,85.935,85.96,154500002.0
2008-09-10 01:18:00,85.96,86.04,85.96,86.03,585000010.0
2008-09-10 01:19:00,86.04,86.04,86.035,86.04,52700000.0
2008-09-10 01:20:00,86.04,86.045,86.025,86.035,70400000.0
2008-09-10 01:21:00,86.035,86.08,86.03,86.08,232100001.0
2008-09-10 01:22:00,86.08,86.1,86.08,86.095,141200003.0
2008-09-10 01:23:00,86.1,86.11,86.1,86.11,315500002.0
2008-09-10 01:24:00,86.12,86.13,86.06,86.09,444900007.0
2008-09-10 01:25:00,86.08,86.1,86.07,86.075,204700000.0
2008-09-10 01:26:00,86.075,86.1,86.075,86.08,285200008.0
2008-09-10 01:27:00,86.08,86.08,85.99,86.01,591300010.0
2008-09-10 01:28:00,86.005,86.01,85.985,85.985,104100000.0
2008-09-10 01:29:00,85.99,86.01,85.975,85.98,266900002.0
2008-09-10 01:30:00,85.96,85.98,85.82,85.89,385300004.0
2008-09-10 01:31:00,85.89,85.93,85.82,85.885,310800001.0
2008-09-10 01:32:00,85.885,85.96,85.87,85.96,166000001.0
2008-09-10 01:33:00,85.96,85.98,85.96,85.96,116799999.0
2008-09-10 01:34:00,85.96,85.96,85.93,85.93,42000000.0
2008-09-10 01:35:00,85.93,85.93,85.9,85.91,9900000.0
2008-09-10 01:36:00,85.91,85.93,85.91,85.93,33900000.0
2008-09-10 01:37:00,85.93,85.93,85.87,85.93,226500002.0
2008-09-10 01:38:00,85.93,85.95,85.89,85.91,271099997.0
2008-09-10 01:39:00,85.91,85.91,85.83,85.83,458700002.0
2008-09-10 01:40:00,85.825,85.85,85.81,85.84,731300010.0
2008-09-10 01:41:00,85.84,85.84,85.83,85.835,281600004.0
2008-09-10 01:42:00,85.835,85.84,85.82,85.83,677700011.0
2008-09-10 01:43:00,85.82,85.845,85.82,85.845,229300006.0
2008-09-10 01:44:00,85.845,85.85,85.815,85.85,264800005.0
2008-09-10 01:45:00,85.85,85.865,85.85,85.86,78900002.0
2008-09-10 01:46:00,85.86,85.86,85.835,85.855,113700000.0
2008-09-10 01:47:00,85.855,85.87,85.85,85.85,210800002.0
2008-09-10 01:48:00,85.85,85.86,85.835,85.855,438200007.0
2008-09-10 01:49:00,85.855,85.86,85.845,85.85,166100003.0
2008-09-10 01:50:00,85.85,85.855,85.8,85.81,400100002.0
2008-09-10 01:51:00,85.81,85.84,85.76,85.76,578900009.0
2008-09-10 01:52:00,85.75,85.76,85.68,85.72,406700001.0
2008-09-10 01:53:00,85.71,85.72,85.645,85.67,254800000.0
2008-09-10 01:54:00,85.67,85.67,85.64,85.64,101900000.0
2008-09-10 01:55:00,85.63,85.67,85.6,85.64,626600009.0
2008-09-10 01:56:00,85.64,85.68,85.63,85.65,612500009.0
2008-09-10 01:57:00,85.64,85.65,85.61,85.64,457400008.0
2008-09-10 01:58:00,85.64,85.725,85.64,85.69,207800001.0
2008-09-10 01:59:00,85.72,85.72,85.665,85.69,125900000.0
2008-09-10 02:00:00,85.695,85.855,85.695,85.855,144800001.0
2008-09-10 02:01:00,85.86,85.89,85.85,85.85,180600000.0
2008-09-10 02:02:00,85.85,85.9,85.85,85.86,61700000.0
2008-09-10 02:03:00,85.85,85.88,85.85,85.88,95100000.0
2008-09-10 02:04:00,85.88,85.885,85.875,85.885,68300000.0
2008-09-10 02:05:00,85.885,85.95,85.885,85.925,120200000.0
2008-09-10 02:06:00,85.925,85.95,85.885,85.925,91200000.0
2008-09-10 02:07:00,85.925,85.95,85.915,85.95,106400000.0
2008-09-10 02:08:00,85.95,85.96,85.93,85.93,98500000.0
2008-09-10 02:09:00,85.93,85.93,85.9,85.9,64600000.0
2008-09-10 02:10:00,85.9,85.92,85.86,85.91,116700000.0
2008-09-10 02:11:00,85.91,85.91,85.835,85.84,94600000.0
2008-09-10 02:12:00,85.84,85.84,85.76,85.78,259199999.0
2008-09-10 02:13:00,85.8,85.8,85.725,85.76,83200000.0
2008-09-10 02:14:00,85.76,85.77,85.7,85.71,139900000.0
2008-09-10 02:15:00,85.705,85.73,85.695,85.73,162000000.0
2008-09-10 02:16:00,85.73,85.79,85.715,85.78,221600004.0
2008-09-10 02:17:00,85.79,85.81,85.785,85.795,80500000.0
2008-09-10 02:18:00,85.795,85.8,85.73,85.73,222600000.0
2008-09-10 02:19:00,85.73,85.73,85.675,85.69,83800000.0
2008-09-10 02:20:00,85.68,85.715,85.59,85.65,287200003.0
2008-09-10 02:21:00,85.65,85.65,85.52,85.52,721000010.0
2008-09-10 02:22:00,85.52,85.54,85.44,85.45,837900012.0
2008-09-10 02:23:00,85.45,85.45,85.4,85.425,733400007.0
2008-09-10 02:24:00,85.425,85.55,85.42,85.52,853200006.0
2008-09-10 02:25:00,85.52,85.56,85.475,85.56,651300004.0
2008-09-10 02:26:00,85.56,85.59,85.545,85.58,463000001.0
2008-09-10 02:27:00,85.58,85.63,85.58,85.62,528800004.0
2008-09-10 02:28:00,85.615,85.68,85.61,85.665,714500008.0
2008-09-10 02:29:00,85.665,85.725,85.665,85.71,310700001.0
2008-09-10 02:30:00,85.71,85.71,85.63,85.65,27500000.0
2008-09-10 02:31:00,85.65,85.655,85.61,85.65,206000001.0
2008-09-10 02:32:00,85.64,85.65,85.6,85.6,674300003.0
2008-09-10 02:33:00,85.6,85.69,85.6,85.65,511200002.0
2008-09-10 02:34:00,85.67,85.68,85.655,85.68,306900007.0
2008-09-10 02:35:00,85.68,85.71,85.665,85.71,139700003.0
2008-09-10 02:36:00,85.705,85.745,85.695,85.73,608300002.0
2008-09-10 02:37:00,85.73,85.76,85.7,85.705,859699999.0
2008-09-10 02:38:00,85.705,85.73,85.665,85.7,894400003.0
2008-09-10 02:39:00,85.695,85.7,85.66,85.7,242100001.0
2008-09-10 02:40:00,85.71,85.71,85.69,85.71,30300001.0
2008-09-10 02:41:00,85.695,85.72,85.695,85.72,45000000.0
2008-09-10 02:42:00,85.72,85.73,85.69,85.72,545900005.0
2008-09-10 02:43:00,85.72,85.74,85.7,85.715,871500015.0
2008-09-10 02:44:00,85.715,85.77,85.71,85.77,658000007.0
2008-09-10 02:45:00,85.765,85.875,85.76,85.875,894200005.0
2008-09-10 02:46:00,85.87,85.9,85.855,85.86,1042500006.0
2008-09-10 02:47:00,85.86,85.87,85.84,85.845,869200002.0
2008-09-10 02:48:00,85.845,85.93,85.845,85.93,630000003.0
2008-09-10 02:49:00,85.93,85.96,85.92,85.92,690400001.0
2008-09-10 02:50:00,85.92,86.025,85.92,86.02,1184300011.0
2008-09-10 02:51:00,86.02,86.02,85.975,85.99,322899999.0
2008-09-10 02:52:00,85.985,86.01,85.985,86.01,317600002.0
2008-09-10 02:53:00,86.01,86.05,85.995,86.01,805500005.0
2008-09-10 02:54:00,86.01,86.02,85.96,85.98,930300010.0
2008-09-10 02:55:00,85.97,85.97,85.915,85.93,946500000.0
2008-09-10 02:56:00,85.925,85.93,85.9,85.9,718300004.0
2008-09-10 02:57:00,85.9,85.915,85.88,85.9,631699999.0
2008-09-10 02:58:00,85.905,85.925,85.905,85.92,773900004.0
2008-09-10 02:59:00,85.92,85.925,85.92,85.925,164800001.0
2008-09-10 03:00:00,85.93,85.95,85.915,85.93,776800010.0
2008-09-10 03:01:00,85.93,85.935,85.895,85.935,261400002.0
2008-09-10 03:02:00,85.93,85.93,85.87,85.875,911900006.0
2008-09-10 03:03:00,85.88,85.91,85.875,85.88,529300002.0
2008-09-10 03:04:00,85.88,85.88,85.805,85.855,1010500011.0
2008-09-10 03:05:00,85.855,85.885,85.845,85.88,1358800010.0
2008-09-10 03:06:00,85.88,85.93,85.88,85.9,845500013.0
2008-09-10 03:07:00,85.9,85.915,85.89,85.9,828300006.0
2008-09-10 03:08:00,85.895,85.935,85.885,85.935,961200014.0
2008-09-10 03:09:00,85.94,86.015,85.93,86.005,417400006.0
2008-09-10 03:10:00,86.0,86.065,86.0,86.05,261100001.0
2008-09-10 03:11:00,86.05,86.05,86.015,86.05,87400000.0
2008-09-10 03:12:00,86.05,86.06,86.02,86.06,374999999.0
2008-09-10 03:13:00,86.055,86.12,86.05,86.09,918000004.0
2008-09-10 03:14:00,86.09,86.09,86.04,86.065,916800003.0
2008-09-10 03:15:00,86.065,86.14,86.06,86.14,454800004.0
2008-09-10 03:16:00,86.14,86.17,86.14,86.17,396600000.0
2008-09-10 03:17:00,86.17,86.2,86.17,86.19,397500002.0
2008-09-10 03:18:00,86.19,86.27,86.18,86.27,864500001.0
2008-09-10 03:19:00,86.275,86.335,86.275,86.33,504100005.0
2008-09-10 03:20:00,86.33,86.33,86.24,86.24,197800001.0
2008-09-10 03:21:00,86.24,86.26,86.205,86.215,1029600005.0
2008-09-10 03:22:00,86.23,86.28,86.23,86.275,409400001.0
2008-09-10 03:23:00,86.29,86.35,86.275,86.34,417300000.0
2008-09-10 03:24:00,86.34,86.395,86.34,86.38,1001400004.0
2008-09-10 03:25:00,86.38,86.39,86.335,86.38,1636199999.0
2008-09-10 03:26:00,86.375,86.4,86.325,86.325,973300001.0
2008-09-10 03:27:00,86.325,86.325,86.265,86.3,948100008.0
2008-09-10 03:28:00,86.3,86.31,86.205,86.205,569600002.0
2008-09-10 03:29:00,86.205,86.215,86.17,86.18,884000006.0
2008-09-10 03:30:00,86.185,86.19,86.08,86.095,1056100012.0
2008-09-10 03:31:00,86.095,86.115,86.09,86.11,994300007.0
2008-09-10 03:32:00,86.105,86.12,86.1,86.115,594300003.0
2008-09-10 03:33:00,86.115,86.195,86.11,86.175,1053400004.0
2008-09-10 03:34:00,86.175,86.285,86.17,86.28,864700003.0
2008-09-10 03:35:00,86.28,86.3,86.255,86.29,907200002.0
2008-09-10 03:36:00,86.29,86.29,86.205,86.205,580200000.0
2008-09-10 03:37:00,86.205,86.275,86.2,86.275,734400005.0
2008-09-10 03:38:00,86.28,86.295,86.25,86.25,414500000.0
2008-09-10 03:39:00,86.26,86.26,86.185,86.185,613900003.0
2008-09-10 03:40:00,86.185,86.23,86.185,86.23,588600003.0
2008-09-10 03:41:00,86.225,86.225,86.2,86.2,479500000.0
2008-09-10 03:42:00,86.2,86.23,86.2,86.23,250799997.0
2008-09-10 03:43:00,86.22,86.24,86.21,86.21,427700006.0
2008-09-10 03:44:00,86.21,86.23,86.2,86.2,394300004.0
2008-09-10 03:45:00,86.2,86.21,86.19,86.19,249400004.0
2008-09-10 03:46:00,86.2,86.2,86.19,86.19,110300002.0
2008-09-10 03:47:00,86.19,86.19,86.17,86.18,176400000.0
2008-09-10 03:48:00,86.19,86.245,86.19,86.245,811700008.0
2008-09-10 03:49:00,86.24,86.305,86.235,86.305,307000002.0
2008-09-10 03:50:00,86.3,86.3,86.27,86.27,115700001.0
2008-09-10 03:51:00,86.27,86.32,86.26,86.32,445200004.0
2008-09-10 03:52:00,86.32,86.33,86.315,86.33,253700000.0
2008-09-10 03:53:00,86.325,86.35,86.305,86.345,932200004.0
2008-09-10 03:54:00,86.345,86.38,86.34,86.34,678500011.0
2008-09-10 03:55:00,86.34,86.345,86.33,86.33,518300000.0
2008-09-10 03:56:00,86.33,86.34,86.3,86.31,984800008.0
2008-09-10 03:57:00,86.31,86.33,86.31,86.32,516500006.0
2008-09-10 03:58:00,86.32,86.32,86.24,86.24,369200005.0
2008-09-10 03:59:00,86.23,86.23,86.18,86.18,449299999.0
2008-09-10 04:00:00,86.18,86.2,86.17,86.18,368100004.0
2008-09-10 04:01:00,86.18,86.2,86.17,86.17,815300009.0
2008-09-10 04:02:00,86.18,86.18,86.16,86.16,366300000.0
2008-09-10 04:03:00,86.16,86.18,86.15,86.15,481899996.0
2008-09-10 04:04:00,86.15,86.17,86.13,86.16,570400000.0
2008-09-10 04:05:00,86.16,86.16,86.105,86.11,642400002.0
2008-09-10 04:06:00,86.12,86.12,86.105,86.105,296100000.0
2008-09-10 04:07:00,86.105,86.11,85.995,86.0,872400010.0
2008-09-10 04:08:00,86.0,86.07,85.995,86.05,1062600008.0
2008-09-10 04:09:00,86.05,86.12,86.05,86.12,910500010.0
2008-09-10 04:10:00,86.12,86.15,86.085,86.11,589100000.0
2008-09-10 04:11:00,86.11,86.18,86.105,86.13,797700003.0
2008-09-10 04:12:00,86.13,86.18,86.13,86.18,733400012.0
2008-09-10 04:13:00,86.18,86.185,86.15,86.17,491300004.0
2008-09-10 04:14:00,86.17,86.2,86.16,86.19,405600002.0
2008-09-10 04:15:00,86.185,86.205,86.18,86.2,177600002.0
2008-09-10 04:16:00,86.2,86.21,86.19,86.2,202600003.0
2008-09-10 04:17:00,86.19,86.2,86.14,86.14,244600005.0
2008-09-10 04:18:00,86.13,86.13,86.09,86.09,662300003.0
2008-09-10 04:19:00,86.09,86.17,86.09,86.13,934700006.0
2008-09-10 04:20:00,86.13,86.15,86.13,86.13,265800000.0
2008-09-10 04:21:00,86.13,86.19,86.13,86.19,123400002.0
2008-09-10 04:22:00,86.19,86.21,86.19,86.21,205800001.0
2008-09-10 04:23:00,86.21,86.21,86.18,86.18,9200000.0
2008-09-10 04:24:00,86.17,86.2,86.16,86.19,217400000.0
2008-09-10 04:25:00,86.19,86.245,86.16,86.2,800300005.0
2008-09-10 04:26:00,86.2,86.215,86.175,86.175,229000002.0
2008-09-10 04:27:00,86.18,86.24,86.175,86.235,431399999.0
2008-09-10 04:28:00,86.23,86.24,86.225,86.24,248900006.0
2008-09-10 04:29:00,86.235,86.235,86.21,86.21,376100000.0
2008-09-10 04:30:00,86.22,86.24,86.21,86.23,273100000.0
2008-09-10 04:31:00,86.23,86.24,86.23,86.24,494700009.0
2008-09-10 04:32:00,86.24,86.25,86.235,86.24,447600007.0
2008-09-10 04:33:00,86.24,86.26,86.235,86.24,751500001.0
2008-09-10 04:34:00,86.24,86.275,86.24,86.275,456600000.0
2008-09-10 04:35:00,86.275,86.29,86.255,86.26,376700000.0
2008-09-10 04:36:00,86.26,86.265,86.22,86.22,504000003.0
2008-09-10 04:37:00,86.22,86.24,86.21,86.22,453000002.0
2008-09-10 04:38:00,86.22,86.24,86.22,86.23,400800002.0
2008-09-10 04:39:00,86.23,86.235,86.2,86.205,472999999.0
2008-09-10 04:40:00,86.205,86.205,86.17,86.18,664700006.0
2008-09-10 04:41:00,86.18,86.19,86.165,86.18,317600000.0
2008-09-10 04:42:00,86.18,86.18,86.15,86.16,224400005.0
2008-09-10 04:43:00,86.16,86.18,86.15,86.16,461099998.0
2008-09-10 04:44:00,86.16,86.185,86.16,86.18,713100005.0
2008-09-10 04:45:00,86.19,86.24,86.175,86.24,586900005.0
2008-09-10 04:46:00,86.23,86.26,86.225,86.24,350400004.0
2008-09-10 04:47:00,86.24,86.245,86.23,86.23,164500004.0
2008-09-10 04:48:00,86.23,86.27,86.23,86.27,435600001.0
2008-09-10 04:49:00,86.27,86.27,86.24,86.245,303600001.0
2008-09-10 04:50:00,86.245,86.25,86.24,86.245,255699997.0
2008-09-10 04:51:00,86.24,86.24,86.24,86.24,8600000.0
2008-09-10 04:52:00,86.24,86.24,86.24,86.24,51300000.0
2008-09-10 04:53:00,86.23,86.25,86.22,86.24,145700000.0
2008-09-10 04:54:00,86.24,86.29,86.24,86.285,337100002.0
2008-09-10 04:55:00,86.29,86.3,86.25,86.255,564200000.0
2008-09-10 04:56:00,86.255,86.26,86.23,86.23,283999999.0
2008-09-10 04:57:00,86.23,86.235,86.22,86.22,175700002.0
2008-09-10 04:58:00,86.23,86.23,86.215,86.23,130300000.0
2008-09-10 04:59:00,86.23,86.25,86.22,86.23,216099999.0
2008-09-10 05:00:00,86.23,86.27,86.23,86.27,592500002.0
2008-09-10 05:01:00,86.265,86.28,86.245,86.27,161200006.0
2008-09-10 05:02:00,86.27,86.345,86.27,86.345,693800002.0
2008-09-10 05:03:00,86.345,86.345,86.29,86.32,130500002.0
2008-09-10 05:04:00,86.32,86.35,86.28,86.35,175500001.0
2008-09-10 05:05:00,86.35,86.46,86.35,86.46,286399999.0
2008-09-10 05:06:00,86.46,86.47,86.44,86.44,46100000.0
2008-09-10 05:07:00,86.45,86.45,86.42,86.42,55000000.0
2008-09-10 05:08:00,86.42,86.44,86.42,86.44,100600000.0
2008-09-10 05:09:00,86.44,86.45,86.43,86.44,27200000.0
2008-09-10 05:10:00,86.44,86.45,86.43,86.43,35900000.0
2008-09-10 05:11:00,86.44,86.45,86.44,86.45,17000000.0
2008-09-10 05:12:00,86.45,86.45,86.4,86.415,190299999.0
2008-09-10 05:13:00,86.415,86.415,86.405,86.405,23600000.0
2008-09-10 05:14:00,86.405,86.405,86.375,86.39,295600003.0
2008-09-10 05:15:00,86.39,86.39,86.39,86.39,64200000.0
2008-09-10 05:16:00,86.39,86.39,86.39,86.39,7000000.0
2008-09-10 05:17:00,86.39,86.42,86.39,86.42,89000001.0
2008-09-10 05:18:00,86.42,86.42,86.41,86.41,17000000.0
2008-09-10 05:19:00,86.41,86.43,86.41,86.43,294199999.0
2008-09-10 05:20:00,86.43,86.45,86.43,86.45,161400002.0
2008-09-10 05:21:00,86.455,86.47,86.455,86.46,347199999.0
2008-09-10 05:22:00,86.46,86.48,86.46,86.47,129600000.0
2008-09-10 05:23:00,86.47,86.47,86.43,86.43,135100000.0
2008-09-10 05:24:00,86.43,86.43,86.405,86.42,625100010.0
2008-09-10 05:25:00,86.42,86.43,86.41,86.43,541199999.0
2008-09-10 05:26:00,86.43,86.475,86.42,86.475,241200000.0
2008-09-10 05:27:00,86.475,86.51,86.465,86.475,110400000.0
2008-09-10 05:28:00,86.475,86.475,86.45,86.45,25400000.0
2008-09-10 05:29:00,86.45,86.465,86.45,86.46,458300000.0
2008-09-10 05:30:00,86.46,86.465,86.45,86.45,116800001.0
2008-09-10 05:31:00,86.45,86.45,86.43,86.435,417300011.0
2008-09-10 05:32:00,86.425,86.465,86.415,86.43,121000000.0
2008-09-10 05:33:00,86.43,86.43,86.42,86.43,98000000.0
2008-09-10 05:34:00,86.43,86.43,86.4,86.41,40100000.0
2008-09-10 05:35:00,86.41,86.41,86.41,86.41,4000000.0
2008-09-10 05:36:00,86.41,86.41,86.4,86.41,45500000.0
2008-09-10 05:37:00,86.41,86.42,86.41,86.42,25100000.0
2008-09-10 05:38:00,86.43,86.44,86.43,86.44,50300000.0
2008-09-10 05:39:00,86.43,86.45,86.43,86.44,26200001.0
2008-09-10 05:40:00,86.43,86.43,86.42,86.42,82400000.0
2008-09-10 05:41:00,86.42,86.43,86.42,86.42,18300000.0
2008-09-10 05:42:00,86.42,86.44,86.42,86.44,32300000.0
2008-09-10 05:43:00,86.44,86.45,86.43,86.44,11900000.0
2008-09-10 05:44:00,86.45,86.45,86.435,86.44,35800000.0
2008-09-10 05:45:00,86.44,86.45,86.41,86.41,159800002.0
2008-09-10 05:46:00,86.41,86.415,86.405,86.405,83400003.0
2008-09-10 05:47:00,86.405,86.405,86.39,86.395,82400000.0
2008-09-10 05:48:00,86.4,86.42,86.395,86.42,139900000.0
2008-09-10 05:49:00,86.42,86.43,86.42,86.43,55400000.0
2008-09-10 05:50:00,86.43,86.46,86.43,86.46,107700001.0
2008-09-10 05:51:00,86.46,86.47,86.46,86.46,48900000.0
2008-09-10 05:52:00,86.46,86.475,86.45,86.46,57300000.0
2008-09-10 05:53:00,86.46,86.46,86.44,86.445,121500000.0
2008-09-10 05:54:00,86.445,86.445,86.425,86.43,108500001.0
2008-09-10 05:55:00,86.43,86.445,86.43,86.445,40100000.0
2008-09-10 05:56:00,86.445,86.46,86.445,86.455,57700001.0
2008-09-10 05:57:00,86.455,86.46,86.445,86.46,14400000.0
2008-09-10 05:58:00,86.46,86.465,86.46,86.46,40999999.0
2008-09-10 05:59:00,86.46,86.465,86.44,86.445,84200000.0
2008-09-10 06:00:00,86.445,86.46,86.43,86.44,98700000.0
2008-09-10 06:01:00,86.43,86.435,86.43,86.435,30700000.0
2008-09-10 06:02:00,86.43,86.43,86.42,86.42,14700000.0
2008-09-10 06:03:00,86.42,86.42,86.4,86.405,65700000.0
2008-09-10 06:04:00,86.405,86.41,86.4,86.4,35600000.0
2008-09-10 06:05:00,86.4,86.4,86.39,86.39,22500000.0
2008-09-10 06:06:00,86.39,86.4,86.39,86.395,65000000.0
2008-09-10 06:07:00,86.395,86.395,86.395,86.395,6000000.0
2008-09-10 06:08:00,86.395,86.395,86.375,86.39,41800000.0
2008-09-10 06:09:00,86.36,86.39,86.335,86.335,120500002.0
2008-09-10 06:10:00,86.335,86.335,86.3,86.31,376899993.0
2008-09-10 06:11:00,86.31,86.31,86.265,86.29,143700000.0
2008-09-10 06:12:00,86.29,86.29,86.26,86.26,527500002.0
2008-09-10 06:13:00,86.27,86.27,86.24,86.255,324600001.0
2008-09-10 06:14:00,86.26,86.325,86.26,86.32,463200007.0
2008-09-10 06:15:00,86.32,86.33,86.31,86.32,218500004.0
2008-09-10 06:16:00,86.32,86.34,86.3,86.3,261700001.0
2008-09-10 06:17:00,86.3,86.32,86.29,86.31,297400004.0
2008-09-10 06:18:00,86.31,86.32,86.31,86.315,93200003.0
2008-09-10 06:19:00,86.32,86.335,86.32,86.335,133800003.0
2008-09-10 06:20:00,86.33,86.34,86.325,86.325,70800000.0
2008-09-10 06:21:00,86.325,86.325,86.285,86.29,134600000.0
2008-09-10 06:22:00,86.29,86.295,86.285,86.295,34100000.0
2008-09-10 06:23:00,86.295,86.3,86.295,86.3,9300000.0
2008-09-10 06:24:00,86.305,86.31,86.305,86.31,14600000.0
2008-09-10 06:25:00,86.31,86.33,86.31,86.33,43700000.0
2008-09-10 06:26:00,86.33,86.335,86.32,86.335,54800000.0
2008-09-10 06:27:00,86.34,86.345,86.34,86.345,44500001.0
2008-09-10 06:28:00,86.345,86.35,86.325,86.34,58800000.0
2008-09-10 06:29:00,86.34,86.445,86.32,86.44,565899998.0
2008-09-10 06:30:00,86.44,86.485,86.38,86.48,195500002.0
2008-09-10 06:31:00,86.48,86.48,86.45,86.465,307900006.0
2008-09-10 06:32:00,86.465,86.515,86.45,86.515,184200001.0
2008-09-10 06:33:00,86.51,86.51,86.46,86.51,90300000.0
2008-09-10 06:34:00,86.51,86.51,86.51,86.51,41000000.0
2008-09-10 06:35:00,86.51,86.535,86.5,86.5,461200003.0
2008-09-10 06:36:00,86.5,86.55,86.475,86.54,622000011.0
2008-09-10 06:37:00,86.54,86.605,86.54,86.6,642700009.0
2008-09-10 06:38:00,86.6,86.6,86.55,86.57,64000000.0
2008-09-10 06:39:00,86.57,86.58,86.46,86.465,592800001.0
2008-09-10 06:40:00,86.465,86.48,86.465,86.48,26000000.0
2008-09-10 06:41:00,86.48,86.48,86.425,86.44,61600000.0
2008-09-10 06:42:00,86.44,86.55,86.44,86.55,99700000.0
2008-09-10 06:43:00,86.55,86.55,86.46,86.51,113000000.0
2008-09-10 06:44:00,86.51,86.525,86.475,86.51,511600008.0
2008-09-10 06:45:00,86.51,86.52,86.5,86.51,222900001.0
2008-09-10 06:46:00,86.51,86.555,86.495,86.54,528200007.0
2008-09-10 06:47:00,86.55,86.55,86.52,86.53,348200007.0
2008-09-10 06:48:00,86.53,86.56,86.51,86.53,383300003.0
2008-09-10 06:49:00,86.54,86.54,86.425,86.45,596800003.0
2008-09-10 06:50:00,86.45,86.47,86.415,86.43,137700000.0
2008-09-10 06:51:00,86.43,86.435,86.415,86.43,161700000.0
2008-09-10 06:52:00,86.43,86.43,86.4,86.4,75300000.0
2008-09-10 06:53:00,86.4,86.43,86.385,86.4,398200004.0
2008-09-10 06:54:00,86.4,86.435,86.4,86.435,128900002.0
2008-09-10 06:55:00,86.435,86.435,86.405,86.42,291900004.0
2008-09-10 06:56:00,86.42,86.43,86.4,86.415,228500002.0
2008-09-10 06:57:00,86.415,86.415,86.37,86.38,495300001.0
2008-09-10 06:58:00,86.38,86.38,86.345,86.35,352999999.0
2008-09-10 06:59:00,86.345,86.35,86.3,86.32,395000000.0
2008-09-10 07:00:00,86.315,86.33,86.285,86.3,789200015.0
2008-09-10 07:01:00,86.31,86.325,86.295,86.31,534800003.0
2008-09-10 07:02:00,86.305,86.37,86.305,86.365,494100005.0
2008-09-10 07:03:00,86.37,86.38,86.35,86.37,226200001.0
2008-09-10 07:04:00,86.37,86.375,86.36,86.375,110400003.0
2008-09-10 07:05:00,86.38,86.425,86.37,86.385,331299998.0
2008-09-10 07:06:00,86.385,86.46,86.385,86.45,531800002.0
2008-09-10 07:07:00,86.45,86.485,86.45,86.455,285700000.0
2008-09-10 07:08:00,86.455,86.47,86.42,86.47,99700000.0
2008-09-10 07:09:00,86.47,86.47,86.42,86.44,444799999.0
2008-09-10 07:10:00,86.44,86.45,86.385,86.385,455300004.0
2008-09-10 07:11:00,86.38,86.42,86.31,86.37,826400004.0
2008-09-10 07:12:00,86.36,86.37,86.34,86.36,512500004.0
2008-09-10 07:13:00,86.355,86.38,86.355,86.38,775800003.0
2008-09-10 07:14:00,86.38,86.38,86.35,86.35,313200003.0
2008-09-10 07:15:00,86.36,86.39,86.36,86.375,728400004.0
2008-09-10 07:16:00,86.38,86.38,86.35,86.35,356800000.0
2008-09-10 07:17:00,86.345,86.35,86.32,86.32,284500000.0
2008-09-10 07:18:00,86.33,86.365,86.315,86.365,105900000.0
2008-09-10 07:19:00,86.365,86.41,86.35,86.41,238800002.0
2008-09-10 07:20:00,86.41,86.41,86.36,86.375,424700016.0
2008-09-10 07:21:00,86.375,86.4,86.35,86.4,761700009.0
2008-09-10 07:22:00,86.4,86.41,86.39,86.41,375900009.0
2008-09-10 07:23:00,86.41,86.45,86.41,86.43,456800001.0
2008-09-10 07:24:00,86.44,86.45,86.41,86.42,245100001.0
2008-09-10 07:25:00,86.42,86.45,86.395,86.44,637000000.0
2008-09-10 07:26:00,86.44,86.535,86.44,86.53,597799999.0
2008-09-10 07:27:00,86.53,86.67,86.48,86.67,1175500009.0
2008-09-10 07:28:00,86.665,87.01,86.66,86.965,1358800013.0
2008-09-10 07:29:00,86.96,86.98,86.81,86.95,1008800010.0
2008-09-10 07:30:00,86.935,87.05,86.935,87.04,499400003.0
2008-09-10 07:31:00,87.01,87.13,86.98,87.055,1151400004.0
2008-09-10 07:32:00,87.06,87.06,86.975,87.0,763700012.0
2008-09-10 07:33:00,87.0,87.0,86.89,86.89,377800000.0
2008-09-10 07:34:00,86.88,86.9,86.835,86.89,692900002.0
2008-09-10 07:35:00,86.87,86.89,86.8,86.86,267400002.0
2008-09-10 07:36:00,86.865,86.96,86.865,86.95,392000000.0
2008-09-10 07:37:00,86.95,86.95,86.84,86.88,94600000.0
2008-09-10 07:38:00,86.88,86.91,86.86,86.89,224200000.0
2008-09-10 07:39:00,86.89,86.89,86.65,86.65,1262800007.0
2008-09-10 07:40:00,86.65,86.77,86.635,86.76,404800001.0
2008-09-10 07:41:00,86.76,86.8,86.73,86.73,246300000.0
2008-09-10 07:42:00,86.74,86.76,86.645,86.68,310000001.0
2008-09-10 07:43:00,86.69,86.75,86.69,86.71,401400001.0
2008-09-10 07:44:00,86.71,86.73,86.69,86.69,158200000.0
2008-09-10 07:45:00,86.68,86.69,86.65,86.69,800699994.0
2008-09-10 07:46:00,86.7,86.71,86.565,86.615,786400001.0
2008-09-10 07:47:00,86.615,86.665,86.605,86.63,626500002.0
2008-09-10 07:48:00,86.65,86.66,86.61,86.62,474900004.0
2008-09-10 07:49:00,86.62,86.62,86.52,86.57,948500004.0
2008-09-10 07:50:00,86.57,86.6,86.55,86.6,1003800016.0
2008-09-10 07:51:00,86.595,86.635,86.585,86.62,274700001.0
2008-09-10 07:52:00,86.62,86.665,86.61,86.665,318800002.0
2008-09-10 07:53:00,86.68,86.71,86.63,86.68,1333600017.0
2008-09-10 07:54:00,86.68,86.69,86.65,86.69,1150000014.0
2008-09-10 07:55:00,86.7,86.71,86.56,86.62,1586900020.0
2008-09-10 07:56:00,86.61,86.61,86.495,86.505,1060200003.0
2008-09-10 07:57:00,86.51,86.545,86.45,86.45,950500005.0
2008-09-10 07:58:00,86.46,86.46,86.37,86.39,895100013.0
2008-09-10 07:59:00,86.385,86.4,86.22,86.26,877800006.0
2008-09-10 08:00:00,86.26,86.33,86.26,86.33,401300000.0
2008-09-10 08:01:00,86.325,86.48,86.325,86.48,449900000.0
2008-09-10 08:02:00,86.48,86.485,86.425,86.43,243100000.0
2008-09-10 08:03:00,86.42,86.42,86.365,86.39,622500000.0
2008-09-10 08:04:00,86.39,86.45,86.39,86.45,568000000.0
2008-09-10 08:05:00,86.45,86.455,86.415,86.445,354800000.0
2008-09-10 08:06:00,86.44,86.44,86.405,86.425,313400000.0
2008-09-10 08:07:00,86.425,86.45,86.37,86.37,452999995.0
2008-09-10 08:08:00,86.375,86.41,86.375,86.39,656500004.0
2008-09-10 08:09:00,86.39,86.41,86.27,86.27,873000001.0
2008-09-10 08:10:00,86.27,86.33,86.27,86.3,796500001.0
2008-09-10 08:11:00,86.3,86.34,86.3,86.31,1045700006.0
2008-09-10 08:12:00,86.31,86.385,86.3,86.345,835899996.0
2008-09-10 08:13:00,86.34,86.36,86.33,86.355,490500001.0
2008-09-10 08:14:00,86.35,86.45,86.35,86.45,347400003.0
2008-09-10 08:15:00,86.44,86.505,86.44,86.495,602600003.0
2008-09-10 08:16:00,86.495,86.55,86.48,86.53,659199999.0
2008-09-10 08:17:00,86.51,86.56,86.49,86.5,124600000.0
2008-09-10 08:18:00,86.51,86.55,86.43,86.5,423400004.0
2008-09-10 08:19:00,86.5,86.55,86.48,86.49,149900000.0
2008-09-10 08:20:00,86.49,86.49,86.46,86.47,57600000.0
2008-09-10 08:21:00,86.465,86.54,86.46,86.53,147799999.0
2008-09-10 08:22:00,86.54,86.56,86.52,86.52,125100000.0
2008-09-10 08:23:00,86.52,86.6,86.52,86.59,151500000.0
2008-09-10 08:24:00,86.59,86.64,86.58,86.62,128000000.0
2008-09-10 08:25:00,86.62,86.63,86.56,86.605,125500000.0
2008-09-10 08:26:00,86.61,86.66,86.61,86.64,105300000.0
2008-09-10 08:27:00,86.64,86.73,86.62,86.73,514000005.0
2008-09-10 08:28:00,86.73,86.82,86.7,86.815,358300000.0
2008-09-10 08:29:00,86.81,86.98,86.81,86.9,602100004.0
2008-09-10 08:30:00,86.9,86.91,86.81,86.84,184500000.0
2008-09-10 08:31:00,86.84,86.85,86.78,86.79,225300000.0
2008-09-10 08:32:00,86.8,86.82,86.76,86.765,219800000.0
2008-09-10 08:33:00,86.77,86.77,86.72,86.74,63700000.0
2008-09-10 08:34:00,86.74,86.795,86.74,86.77,162500000.0
2008-09-10 08:35:00,86.79,86.83,86.77,86.79,218400000.0
2008-09-10 08:36:00,86.8,86.81,86.74,86.76,211400000.0
2008-09-10 08:37:00,86.76,86.76,86.64,86.65,344200000.0
2008-09-10 08:38:00,86.65,86.68,86.64,86.65,144500000.0
2008-09-10 08:39:00,86.64,86.67,86.62,86.665,191100000.0
2008-09-10 08:40:00,86.665,86.71,86.635,86.69,140300000.0
2008-09-10 08:41:00,86.69,86.7,86.655,86.67,100000000.0
2008-09-10 08:42:00,86.67,86.67,86.59,86.62,186500000.0
2008-09-10 08:43:00,86.615,86.64,86.585,86.6,171200000.0
2008-09-10 08:44:00,86.6,86.64,86.595,86.61,131400000.0
2008-09-10 08:45:00,86.61,86.69,86.605,86.69,110300000.0
2008-09-10 08:46:00,86.705,86.73,86.665,86.68,176400000.0
2008-09-10 08:47:00,86.69,86.85,86.67,86.845,235800000.0
2008-09-10 08:48:00,86.85,86.86,86.625,86.63,195800000.0
2008-09-10 08:49:00,86.645,86.78,86.645,86.78,103100000.0
2008-09-10 08:50:00,86.78,86.79,86.67,86.75,147500000.0
2008-09-10 08:51:00,86.74,86.77,86.7,86.72,140400000.0
2008-09-10 08:52:00,86.72,86.75,86.68,86.7,88200000.0
2008-09-10 08:53:00,86.71,86.73,86.63,86.73,163700000.0
2008-09-10 08:54:00,86.73,86.77,86.72,86.76,57700000.0
2008-09-10 08:55:00,86.77,86.83,86.75,86.8,152500000.0
2008-09-10 08:56:00,86.8,86.81,86.77,86.78,69800000.0
2008-09-10 08:57:00,86.78,86.79,86.74,86.74,78900000.0
2008-09-10 08:58:00,86.73,86.74,86.71,86.73,62700000.0
2008-09-10 08:59:00,86.73,86.74,86.68,86.68,56400000.0
2008-09-10 09:00:00,86.69,86.7,86.65,86.67,107500000.0
2008-09-10 09:01:00,86.67,86.71,86.66,86.7,72500000.0
2008-09-10 09:02:00,86.7,86.73,86.68,86.69,60000000.0
2008-09-10 09:03:00,86.69,86.7,86.67,86.67,41900000.0
2008-09-10 09:04:00,86.67,86.68,86.625,86.64,77900000.0
2008-09-10 09:05:00,86.64,86.64,86.53,86.55,70400000.0
2008-09-10 09:06:00,86.55,86.55,86.375,86.39,500300000.0
2008-09-10 09:07:00,86.4,86.45,86.4,86.41,175900000.0
2008-09-10 09:08:00,86.41,86.485,86.41,86.47,195200000.0
2008-09-10 09:09:00,86.47,86.48,86.445,86.47,210500000.0
2008-09-10 09:10:00,86.48,86.565,86.465,86.56,382400000.0
2008-09-10 09:11:00,86.56,86.57,86.46,86.5,148900000.0
2008-09-10 09:12:00,86.5,86.6,86.5,86.6,174900000.0
2008-09-10 09:13:00,86.6,86.61,86.54,86.57,141300000.0
2008-09-10 09:14:00,86.57,86.59,86.55,86.59,97000000.0
2008-09-10 09:15:00,86.59,86.645,86.57,86.57,138200000.0
2008-09-10 09:16:00,86.57,86.59,86.57,86.58,65000000.0
2008-09-10 09:17:00,86.57,86.58,86.55,86.56,56100000.0
2008-09-10 09:18:00,86.57,86.6,86.53,86.53,96200000.0
2008-09-10 09:19:00,86.53,86.535,86.49,86.49,104200000.0
2008-09-10 09:20:00,86.49,86.505,86.465,86.475,69500000.0
2008-09-10 09:21:00,86.47,86.515,86.47,86.51,161100000.0
2008-09-10 09:22:00,86.51,86.525,86.465,86.47,150200000.0
2008-09-10 09:23:00,86.47,86.495,86.445,86.47,155300000.0
2008-09-10 09:24:00,86.465,86.525,86.46,86.52,218800000.0
2008-09-10 09:25:00,86.52,86.57,86.48,86.49,295600000.0
2008-09-10 09:26:00,86.485,86.55,86.48,86.54,176200000.0
2008-09-10 09:27:00,86.54,86.56,86.52,86.52,138700000.0
2008-09-10 09:28:00,86.52,86.54,86.5,86.53,132800000.0
2008-09-10 09:29:00,86.54,86.54,86.465,86.51,136300000.0
2008-09-10 09:30:00,86.51,86.53,86.5,86.525,131900000.0
2008-09-10 09:31:00,86.525,86.54,86.45,86.53,385500000.0
2008-09-10 09:32:00,86.53,86.555,86.5,86.52,351000000.0
2008-09-10 09:33:00,86.53,86.53,86.47,86.5,247200000.0
2008-09-10 09:34:00,86.49,86.51,86.44,86.45,342900000.0
2008-09-10 09:35:00,86.47,86.47,86.43,86.47,123000000.0
2008-09-10 09:36:00,86.47,86.47,86.45,86.47,42200000.0
2008-09-10 09:37:00,86.47,86.5,86.44,86.5,94100000.0
2008-09-10 09:38:00,86.5,86.51,86.46,86.46,54500000.0
2008-09-10 09:39:00,86.46,86.48,86.4,86.4,221700000.0
2008-09-10 09:40:00,86.41,86.41,86.39,86.4,87700000.0
2008-09-10 09:41:00,86.41,86.42,86.39,86.42,165600000.0
2008-09-10 09:42:00,86.42,86.44,86.39,86.4,138100000.0
2008-09-10 09:43:00,86.4,86.44,86.39,86.39,176700000.0
2008-09-10 09:44:00,86.39,86.44,86.39,86.44,109600000.0
2008-09-10 09:45:00,86.45,86.45,86.43,86.44,68300000.0
2008-09-10 09:46:00,86.45,86.46,86.43,86.43,105400000.0
2008-09-10 09:47:00,86.43,86.48,86.43,86.48,68500000.0
2008-09-10 09:48:00,86.49,86.5,86.45,86.46,128100000.0
2008-09-10 09:49:00,86.46,86.46,86.43,86.45,175500000.0
2008-09-10 09:50:00,86.45,86.5,86.45,86.5,128600000.0
2008-09-10 09:51:00,86.5,86.57,86.48,86.53,160700000.0
2008-09-10 09:52:00,86.53,86.54,86.5,86.51,54200000.0
2008-09-10 09:53:00,86.5,86.53,86.5,86.52,190800000.0
2008-09-10 09:54:00,86.52,86.54,86.47,86.49,221900000.0
2008-09-10 09:55:00,86.48,86.49,86.46,86.49,209900000.0
2008-09-10 09:56:00,86.48,86.48,86.43,86.48,281600000.0
2008-09-10 09:57:00,86.48,86.51,86.46,86.51,167000000.0
2008-09-10 09:58:00,86.52,86.53,86.49,86.53,236400000.0
2008-09-10 09:59:00,86.53,86.54,86.5,86.51,195700000.0
2008-09-10 10:00:00,86.5,86.54,86.49,86.54,162800000.0
2008-09-10 10:01:00,86.54,86.55,86.53,86.54,199000000.0
2008-09-10 10:02:00,86.53,86.57,86.53,86.56,267900000.0
2008-09-10 10:03:00,86.56,86.65,86.56,86.63,429300000.0
2008-09-10 10:04:00,86.63,86.635,86.58,86.58,242200000.0
2008-09-10 10:05:00,86.58,86.59,86.55,86.57,121900000.0
2008-09-10 10:06:00,86.56,86.64,86.55,86.63,215200000.0
2008-09-10 10:07:00,86.63,86.64,86.6,86.64,247600000.0
2008-09-10 10:08:00,86.63,86.65,86.63,86.64,122000000.0
2008-09-10 10:09:00,86.64,86.67,86.635,86.64,181500000.0
2008-09-10 10:10:00,86.64,86.68,86.6,86.675,653700000.0
2008-09-10 10:11:00,86.68,86.69,86.635,86.645,566600000.0
2008-09-10 10:12:00,86.65,86.67,86.63,86.67,338600000.0
2008-09-10 10:13:00,86.66,86.71,86.65,86.695,561400000.0
2008-09-10 10:14:00,86.7,86.705,86.68,86.685,428600000.0
2008-09-10 10:15:00,86.685,86.77,86.685,86.765,346200000.0
2008-09-10 10:16:00,86.77,86.775,86.745,86.775,488400000.0
2008-09-10 10:17:00,86.78,86.82,86.77,86.77,590400000.0
2008-09-10 10:18:00,86.78,86.8,86.77,86.775,423500000.0
2008-09-10 10:19:00,86.775,86.78,86.73,86.735,310200000.0
2008-09-10 10:20:00,86.74,86.78,86.72,86.74,428200000.0
2008-09-10 10:21:00,86.735,86.74,86.72,86.72,344200000.0
2008-09-10 10:22:00,86.72,86.725,86.705,86.705,224600000.0
2008-09-10 10:23:00,86.705,86.715,86.7,86.71,246600000.0
2008-09-10 10:24:00,86.71,86.725,86.7,86.705,223300000.0
2008-09-10 10:25:00,86.71,86.72,86.705,86.72,290200000.0
2008-09-10 10:26:00,86.72,86.74,86.71,86.73,201600000.0
2008-09-10 10:27:00,86.725,86.74,86.705,86.72,236300000.0
2008-09-10 10:28:00,86.715,86.72,86.705,86.715,102000000.0
2008-09-10 10:29:00,86.72,86.73,86.685,86.7,112300000.0
2008-09-10 10:30:00,86.705,86.715,86.69,86.705,95200000.0
2008-09-10 10:31:00,86.7,86.71,86.695,86.7,90200000.0
2008-09-10 10:32:00,86.695,86.705,86.68,86.705,315400000.0
2008-09-10 10:33:00,86.705,86.71,86.66,86.67,291000000.0
2008-09-10 10:34:00,86.67,86.67,86.64,86.645,299400000.0
2008-09-10 10:35:00,86.64,86.67,86.61,86.65,322900000.0
2008-09-10 10:36:00,86.65,86.66,86.555,86.58,166700000.0
2008-09-10 10:37:00,86.58,86.595,86.57,86.58,160800000.0
2008-09-10 10:38:00,86.6,86.62,86.6,86.61,88800000.0
2008-09-10 10:39:00,86.61,86.63,86.61,86.62,91400000.0
2008-09-10 10:40:00,86.62,86.62,86.59,86.6,30300000.0
2008-09-10 10:41:00,86.6,86.62,86.6,86.62,36600000.0
2008-09-10 10:42:00,86.61,86.62,86.605,86.62,25400000.0
2008-09-10 10:43:00,86.62,86.64,86.62,86.63,61600000.0
2008-09-10 10:44:00,86.63,86.68,86.605,86.68,200200000.0
2008-09-10 10:45:00,86.68,86.71,86.66,86.67,133100000.0
2008-09-10 10:46:00,86.67,86.68,86.63,86.64,104100000.0
2008-09-10 10:47:00,86.64,86.65,86.605,86.64,199800000.0
2008-09-10 10:48:00,86.64,86.66,86.64,86.65,194100000.0
2008-09-10 10:49:00,86.645,86.66,86.625,86.64,139400000.0
2008-09-10 10:50:00,86.64,86.66,86.63,86.65,113400000.0
2008-09-10 10:51:00,86.67,86.69,86.645,86.65,135700000.0
2008-09-10 10:52:00,86.65,86.65,86.63,86.63,152600000.0
2008-09-10 10:53:00,86.62,86.62,86.56,86.57,208900000.0
2008-09-10 10:54:00,86.57,86.62,86.57,86.6,328900000.0
2008-09-10 10:55:00,86.61,86.61,86.58,86.58,172900000.0
2008-09-10 10:56:00,86.58,86.59,86.57,86.58,250500000.0
2008-09-10 10:57:00,86.58,86.605,86.58,86.59,179400000.0
2008-09-10 10:58:00,86.59,86.615,86.59,86.6,115500000.0
2008-09-10 10:59:00,86.61,86.645,86.6,86.645,215000000.0
2008-09-10 11:00:00,86.65,86.665,86.62,86.63,228700000.0
2008-09-10 11:01:00,86.63,86.63,86.61,86.63,200500000.0
2008-09-10 11:02:00,86.63,86.65,86.61,86.64,289900000.0
2008-09-10 11:03:00,86.64,86.64,86.62,86.63,121500000.0
2008-09-10 11:04:00,86.63,86.645,86.62,86.64,135900000.0
2008-09-10 11:05:00,86.65,86.65,86.615,86.63,176600000.0
2008-09-10 11:06:00,86.63,86.65,86.62,86.63,102300000.0
2008-09-10 11:07:00,86.62,86.63,86.62,86.62,58400000.0
2008-09-10 11:08:00,86.62,86.64,86.615,86.63,150200000.0
2008-09-10 11:09:00,86.63,86.64,86.62,86.64,106000000.0
2008-09-10 11:10:00,86.635,86.67,86.63,86.65,320300000.0
2008-09-10 11:11:00,86.65,86.705,86.65,86.67,283700000.0
2008-09-10 11:12:00,86.67,86.735,86.67,86.73,223700000.0
2008-09-10 11:13:00,86.73,86.74,86.73,86.73,83200000.0
2008-09-10 11:14:00,86.72,86.73,86.67,86.68,242400000.0
2008-09-10 11:15:00,86.68,86.725,86.68,86.725,182100000.0
2008-09-10 11:16:00,86.725,86.73,86.71,86.71,49400000.0
2008-09-10 11:17:00,86.72,86.76,86.71,86.76,254600000.0
2008-09-10 11:18:00,86.755,86.78,86.75,86.77,258600000.0
2008-09-10 11:19:00,86.77,86.79,86.74,86.78,335400000.0
2008-09-10 11:20:00,86.78,86.78,86.76,86.78,143100000.0
2008-09-10 11:21:00,86.775,86.805,86.76,86.79,359200000.0
2008-09-10 11:22:00,86.79,86.79,86.715,86.73,260800000.0
2008-09-10 11:23:00,86.73,86.73,86.7,86.71,195300000.0
2008-09-10 11:24:00,86.71,86.735,86.69,86.69,220300000.0
2008-09-10 11:25:00,86.69,86.7,86.66,86.66,154000000.0
2008-09-10 11:26:00,86.66,86.69,86.615,86.655,199300000.0
2008-09-10 11:27:00,86.665,86.68,86.66,86.67,146900000.0
2008-09-10 11:28:00,86.67,86.68,86.635,86.67,261100000.0
2008-09-10 11:29:00,86.67,86.69,86.64,86.64,338800000.0
2008-09-10 11:30:00,86.64,86.65,86.62,86.65,211100000.0
2008-09-10 11:31:00,86.65,86.65,86.545,86.58,505500000.0
2008-09-10 11:32:00,86.58,86.61,86.58,86.6,245400000.0
2008-09-10 11:33:00,86.59,86.59,86.47,86.47,271300000.0
2008-09-10 11:34:00,86.47,86.47,86.36,86.36,499900000.0
2008-09-10 11:35:00,86.37,86.4,86.29,86.39,548100000.0
2008-09-10 11:36:00,86.385,86.44,86.35,86.43,486200000.0
2008-09-10 11:37:00,86.43,86.485,86.425,86.46,185800000.0
2008-09-10 11:38:00,86.46,86.51,86.45,86.49,195100000.0
2008-09-10 11:39:00,86.49,86.6,86.48,86.59,241900000.0
2008-09-10 11:40:00,86.59,86.61,86.555,86.56,225200000.0
2008-09-10 11:41:00,86.56,86.57,86.51,86.51,123200000.0
2008-09-10 11:42:00,86.51,86.53,86.5,86.53,65800000.0
2008-09-10 11:43:00,86.56,86.56,86.5,86.52,170600000.0
2008-09-10 11:44:00,86.52,86.545,86.51,86.51,97400000.0
2008-09-10 11:45:00,86.5,86.56,86.47,86.5,284300000.0
2008-09-10 11:46:00,86.5,86.51,86.47,86.5,234000000.0
2008-09-10 11:47:00,86.5,86.52,86.485,86.49,205800000.0
2008-09-10 11:48:00,86.49,86.55,86.49,86.53,128700000.0
2008-09-10 11:49:00,86.53,86.59,86.53,86.59,65700000.0
2008-09-10 11:50:00,86.58,86.59,86.545,86.58,183400000.0
2008-09-10 11:51:00,86.58,86.59,86.57,86.58,111800000.0
2008-09-10 11:52:00,86.58,86.61,86.58,86.59,235000000.0
2008-09-10 11:53:00,86.6,86.605,86.595,86.6,54300000.0
2008-09-10 11:54:00,86.595,86.605,86.56,86.57,61200000.0
2008-09-10 11:55:00,86.57,86.57,86.55,86.55,51700000.0
2008-09-10 11:56:00,86.56,86.56,86.55,86.56,55700000.0
2008-09-10 11:57:00,86.55,86.56,86.51,86.51,65500000.0
2008-09-10 11:58:00,86.54,86.54,86.48,86.52,188500000.0
2008-09-10 11:59:00,86.515,86.525,86.515,86.52,32400000.0
2008-09-10 12:00:00,86.52,86.53,86.505,86.51,230200000.0
2008-09-10 12:01:00,86.51,86.53,86.495,86.51,326000000.0
2008-09-10 12:02:00,86.5,86.55,86.495,86.51,436600000.0
2008-09-10 12:03:00,86.51,86.55,86.505,86.545,206800000.0
2008-09-10 12:04:00,86.545,86.58,86.53,86.54,385000000.0
2008-09-10 12:05:00,86.54,86.55,86.51,86.51,266500000.0
2008-09-10 12:06:00,86.51,86.52,86.48,86.49,201400000.0
2008-09-10 12:07:00,86.51,86.51,86.455,86.47,278800000.0
2008-09-10 12:08:00,86.47,86.5,86.465,86.5,292300000.0
2008-09-10 12:09:00,86.505,86.52,86.45,86.45,371000000.0
2008-09-10 12:10:00,86.44,86.46,86.425,86.43,229600000.0
2008-09-10 12:11:00,86.43,86.53,86.425,86.48,285700000.0
2008-09-10 12:12:00,86.49,86.51,86.485,86.5,282000000.0
2008-09-10 12:13:00,86.495,86.51,86.465,86.475,229000000.0
2008-09-10 12:14:00,86.48,86.48,86.415,86.45,412100000.0
2008-09-10 12:15:00,86.46,86.48,86.43,86.47,220900000.0
2008-09-10 12:16:00,86.465,86.48,86.415,86.415,398500000.0
2008-09-10 12:17:00,86.415,86.45,86.39,86.43,320500000.0
2008-09-10 12:18:00,86.43,86.46,86.405,86.45,344500000.0
2008-09-10 12:19:00,86.45,86.45,86.395,86.42,222200000.0
2008-09-10 12:20:00,86.44,86.44,86.405,86.405,224300000.0
2008-09-10 12:21:00,86.43,86.435,86.4,86.41,351800000.0
2008-09-10 12:22:00,86.41,86.41,86.355,86.37,232600000.0
2008-09-10 12:23:00,86.38,86.39,86.37,86.39,68700000.0
2008-09-10 12:24:00,86.38,86.4,86.375,86.4,170400000.0
2008-09-10 12:25:00,86.385,86.39,86.365,86.39,219500000.0
2008-09-10 12:26:00,86.38,86.385,86.36,86.385,53500000.0
2008-09-10 12:27:00,86.375,86.38,86.35,86.365,152100000.0
2008-09-10 12:28:00,86.365,86.4,86.365,86.39,149000000.0
2008-09-10 12:29:00,86.39,86.39,86.38,86.38,91800000.0
2008-09-10 12:30:00,86.38,86.45,86.38,86.44,278700000.0
2008-09-10 12:31:00,86.435,86.46,86.435,86.445,112000000.0
2008-09-10 12:32:00,86.445,86.445,86.42,86.445,72600000.0
2008-09-10 12:33:00,86.435,86.45,86.435,86.45,67300000.0
2008-09-10 12:34:00,86.45,86.47,86.435,86.47,239800000.0
2008-09-10 12:35:00,86.47,86.47,86.42,86.43,239700000.0
2008-09-10 12:36:00,86.43,86.45,86.425,86.425,130300000.0
2008-09-10 12:37:00,86.425,86.435,86.405,86.43,370600000.0
2008-09-10 12:38:00,86.435,86.44,86.395,86.43,220000000.0
2008-09-10 12:39:00,86.43,86.44,86.375,86.395,317800000.0
2008-09-10 12:40:00,86.395,86.41,86.375,86.395,240400000.0
2008-09-10 12:41:00,86.395,86.41,86.3,86.31,499700001.0
2008-09-10 12:42:00,86.305,86.35,86.255,86.315,449800000.0
2008-09-10 12:43:00,86.315,86.32,86.22,86.23,498800000.0
2008-09-10 12:44:00,86.235,86.33,86.23,86.325,429900000.0
2008-09-10 12:45:00,86.33,86.34,86.31,86.32,276300000.0
2008-09-10 12:46:00,86.31,86.335,86.305,86.32,148100000.0
2008-09-10 12:47:00,86.315,86.34,86.305,86.335,175700000.0
2008-09-10 12:48:00,86.33,86.36,86.325,86.34,88100000.0
2008-09-10 12:49:00,86.36,86.39,86.36,86.37,110200000.0
2008-09-10 12:50:00,86.37,86.38,86.37,86.37,22000000.0
2008-09-10 12:51:00,86.365,86.39,86.36,86.37,91400000.0
2008-09-10 12:52:00,86.365,86.37,86.34,86.35,40300000.0
2008-09-10 12:53:00,86.35,86.35,86.295,86.33,262800000.0
2008-09-10 12:54:00,86.33,86.33,86.29,86.32,300100000.0
2008-09-10 12:55:00,86.32,86.33,86.3,86.32,174000000.0
2008-09-10 12:56:00,86.32,86.33,86.315,86.33,121700000.0
2008-09-10 12:57:00,86.325,86.33,86.305,86.325,275200000.0
2008-09-10 12:58:00,86.325,86.35,86.325,86.35,175200000.0
2008-09-10 12:59:00,86.35,86.36,86.34,86.355,173400000.0
2008-09-10 13:00:00,86.355,86.37,86.32,86.33,318800000.0
2008-09-10 13:01:00,86.33,86.37,86.325,86.36,326600000.0
2008-09-10 13:02:00,86.355,86.4,86.355,86.395,264400000.0
2008-09-10 13:03:00,86.395,86.4,86.385,86.39,95900000.0
2008-09-10 13:04:00,86.4,86.4,86.38,86.385,247600000.0
2008-09-10 13:05:00,86.385,86.43,86.385,86.42,178300000.0
2008-09-10 13:06:00,86.42,86.42,86.38,86.41,116400000.0
2008-09-10 13:07:00,86.41,86.42,86.375,86.41,82300000.0
2008-09-10 13:08:00,86.41,86.43,86.4,86.425,218200000.0
2008-09-10 13:09:00,86.425,86.435,86.4,86.4,199800000.0
2008-09-10 13:10:00,86.41,86.43,86.41,86.43,90000000.0
2008-09-10 13:11:00,86.43,86.47,86.4,86.45,218500000.0
2008-09-10 13:12:00,86.45,86.45,86.43,86.44,26700000.0
2008-09-10 13:13:00,86.44,86.48,86.435,86.48,84400000.0
2008-09-10 13:14:00,86.48,86.48,86.445,86.445,93900000.0
2008-09-10 13:15:00,86.445,86.51,86.445,86.5,215900000.0
2008-09-10 13:16:00,86.5,86.56,86.5,86.52,212500000.0
2008-09-10 13:17:00,86.52,86.555,86.51,86.55,234100000.0
2008-09-10 13:18:00,86.53,86.585,86.53,86.575,420800000.0
2008-09-10 13:19:00,86.565,86.58,86.555,86.575,249300000.0
2008-09-10 13:20:00,86.575,86.63,86.57,86.605,282000000.0
2008-09-10 13:21:00,86.605,86.69,86.585,86.69,389500000.0
2008-09-10 13:22:00,86.695,86.695,86.56,86.57,504500000.0
2008-09-10 13:23:00,86.57,86.58,86.535,86.57,390300000.0
2008-09-10 13:24:00,86.57,86.585,86.515,86.515,403100000.0
2008-09-10 13:25:00,86.515,86.54,86.5,86.5,554600000.0
2008-09-10 13:26:00,86.5,86.55,86.49,86.54,255700000.0
2008-09-10 13:27:00,86.545,86.56,86.525,86.535,281500000.0
2008-09-10 13:28:00,86.535,86.62,86.535,86.62,148000000.0
2008-09-10 13:29:00,86.62,86.645,86.565,86.64,134500000.0
2008-09-10 13:30:00,86.64,86.71,86.575,86.67,194300000.0
2008-09-10 13:31:00,86.67,86.68,86.59,86.595,213900000.0
2008-09-10 13:32:00,86.61,86.76,86.595,86.72,248600000.0
2008-09-10 13:33:00,86.735,86.735,86.69,86.71,205900000.0
2008-09-10 13:34:00,86.71,86.73,86.615,86.69,243300000.0
2008-09-10 13:35:00,86.69,86.7,86.63,86.65,266500000.0
2008-09-10 13:36:00,86.65,86.7,86.62,86.68,189900000.0
2008-09-10 13:37:00,86.68,86.695,86.355,86.5,251400000.0
2008-09-10 13:38:00,86.495,86.545,86.35,86.52,350700000.0
2008-09-10 13:39:00,86.51,86.555,86.41,86.48,520400000.0
2008-09-10 13:40:00,86.48,86.48,86.38,86.435,571200000.0
2008-09-10 13:41:00,86.435,86.455,86.27,86.28,428100000.0
2008-09-10 13:42:00,86.28,86.345,86.25,86.345,597700000.0
2008-09-10 13:43:00,86.345,86.35,86.26,86.315,469500000.0
2008-09-10 13:44:00,86.315,86.335,86.215,86.225,336700000.0
2008-09-10 13:45:00,86.225,86.29,86.135,86.135,322200000.0
2008-09-10 13:46:00,86.12,86.195,86.075,86.16,439500000.0
2008-09-10 13:47:00,86.16,86.305,86.145,86.3,392600000.0
2008-09-10 13:48:00,86.29,86.29,86.22,86.24,383200000.0
2008-09-10 13:49:00,86.235,86.26,86.215,86.24,400500000.0
2008-09-10 13:50:00,86.23,86.27,86.205,86.205,437000000.0
2008-09-10 13:51:00,86.205,86.27,86.205,86.22,495700000.0
2008-09-10 13:52:00,86.215,86.27,86.205,86.255,575100000.0
2008-09-10 13:53:00,86.255,86.28,86.225,86.225,383700000.0
2008-09-10 13:54:00,86.23,86.26,86.215,86.225,434700000.0
2008-09-10 13:55:00,86.22,86.24,86.205,86.24,310300000.0
2008-09-10 13:56:00,86.235,86.235,86.16,86.16,164900000.0
2008-09-10 13:57:00,86.16,86.16,85.91,85.92,338700000.0
2008-09-10 13:58:00,85.92,85.97,85.81,85.96,459400000.0
2008-09-10 13:59:00,85.97,85.97,85.91,85.94,130800000.0
2008-09-10 14:00:00,85.94,85.98,85.93,85.935,392800000.0
2008-09-10 14:01:00,85.935,85.99,85.935,85.935,369300000.0
2008-09-10 14:02:00,85.94,85.97,85.9,85.91,471200000.0
2008-09-10 14:03:00,85.91,85.91,85.845,85.87,313100000.0
2008-09-10 14:04:00,85.87,85.91,85.85,85.895,210300000.0
2008-09-10 14:05:00,85.9,85.9,85.765,85.82,300000000.0
2008-09-10 14:06:00,85.83,85.84,85.78,85.78,475500000.0
2008-09-10 14:07:00,85.78,85.78,85.44,85.465,472200000.0
2008-09-10 14:08:00,85.465,85.625,85.455,85.55,568000000.0
2008-09-10 14:09:00,85.545,85.695,85.54,85.685,472200000.0
2008-09-10 14:10:00,85.685,85.965,85.68,85.96,477800000.0
2008-09-10 14:11:00,85.965,85.97,85.83,85.885,314900000.0
2008-09-10 14:12:00,85.885,86.025,85.885,85.95,436100000.0
2008-09-10 14:13:00,85.945,85.955,85.915,85.915,406000000.0
2008-09-10 14:14:00,85.915,85.915,85.815,85.815,272000000.0
2008-09-10 14:15:00,85.815,85.84,85.795,85.82,179200000.0
2008-09-10 14:16:00,85.82,85.84,85.745,85.745,323000000.0
2008-09-10 14:17:00,85.745,85.755,85.69,85.725,351000000.0
2008-09-10 14:18:00,85.725,85.805,85.66,85.79,326100000.0
2008-09-10 14:19:00,85.8,85.8,85.765,85.79,283700000.0
2008-09-10 14:20:00,85.785,85.84,85.77,85.815,230200000.0
2008-09-10 14:21:00,85.815,85.985,85.815,85.95,373500000.0
2008-09-10 14:22:00,85.945,86.105,85.945,86.03,487600000.0
2008-09-10 14:23:00,86.025,86.11,86.025,86.06,797699999.0
2008-09-10 14:24:00,86.06,86.06,85.98,85.99,202800000.0
2008-09-10 14:25:00,85.99,86.06,85.985,86.06,116700000.0
2008-09-10 14:26:00,86.045,86.07,86.015,86.045,237400000.0
2008-09-10 14:27:00,86.05,86.19,86.045,86.19,307200000.0
2008-09-10 14:28:00,86.185,86.27,86.18,86.265,401600000.0
2008-09-10 14:29:00,86.265,86.42,86.265,86.35,489100000.0
2008-09-10 14:30:00,86.35,86.35,86.25,86.29,318300000.0
2008-09-10 14:31:00,86.29,86.37,86.285,86.355,250700000.0
2008-09-10 14:32:00,86.355,86.41,86.33,86.375,270200000.0
2008-09-10 14:33:00,86.39,86.4,86.32,86.325,199400000.0
2008-09-10 14:34:00,86.33,86.345,86.29,86.34,302700000.0
2008-09-10 14:35:00,86.34,86.385,86.305,86.36,329300000.0
2008-09-10 14:36:00,86.355,86.51,86.35,86.51,267200000.0
2008-09-10 14:37:00,86.51,86.55,86.455,86.47,232400000.0
2008-09-10 14:38:00,86.47,86.47,86.42,86.42,378400000.0
2008-09-10 14:39:00,86.415,86.43,86.365,86.37,166700000.0
2008-09-10 14:40:00,86.37,86.55,86.335,86.53,327600000.0
2008-09-10 14:41:00,86.53,86.615,86.495,86.59,325700000.0
2008-09-10 14:42:00,86.59,86.74,86.575,86.72,536400000.0
2008-09-10 14:43:00,86.72,86.725,86.635,86.66,485200000.0
2008-09-10 14:44:00,86.66,86.76,86.655,86.705,392000000.0
2008-09-10 14:45:00,86.705,86.75,86.7,86.71,353500000.0
2008-09-10 14:46:00,86.695,86.75,86.685,86.725,497900000.0
2008-09-10 14:47:00,86.725,86.74,86.67,86.71,237100000.0
2008-09-10 14:48:00,86.68,86.76,86.68,86.695,260100000.0
2008-09-10 14:49:00,86.7,86.765,86.7,86.76,379000000.0
2008-09-10 14:50:00,86.765,86.9,86.76,86.845,360600000.0
2008-09-10 14:51:00,86.84,86.885,86.84,86.865,353600000.0
2008-09-10 14:52:00,86.865,86.885,86.82,86.835,287800000.0
2008-09-10 14:53:00,86.835,86.845,86.8,86.845,153600000.0
2008-09-10 14:54:00,86.845,86.87,86.825,86.835,218900000.0
2008-09-10 14:55:00,86.835,86.98,86.815,86.98,358300000.0
2008-09-10 14:56:00,86.98,86.99,86.925,86.94,336700000.0
2008-09-10 14:57:00,86.94,86.98,86.895,86.92,325300000.0
2008-09-10 14:58:00,86.91,86.91,86.845,86.845,324200000.0
2008-09-10 14:59:00,86.815,86.865,86.805,86.865,379400000.0
2008-09-10 15:00:00,86.865,86.96,86.855,86.9,215700000.0
2008-09-10 15:01:00,86.885,86.955,86.88,86.905,232900000.0
2008-09-10 15:02:00,86.91,86.91,86.89,86.89,196300000.0
2008-09-10 15:03:00,86.89,86.96,86.875,86.925,344800000.0
2008-09-10 15:04:00,86.925,86.95,86.905,86.91,261800000.0
2008-09-10 15:05:00,86.91,86.95,86.91,86.91,312600000.0
2008-09-10 15:06:00,86.915,86.98,86.915,86.96,286800000.0
2008-09-10 15:07:00,86.97,87.08,86.955,87.08,319200000.0
2008-09-10 15:08:00,87.08,87.25,87.075,87.235,362000000.0
2008-09-10 15:09:00,87.235,87.25,87.165,87.225,279300000.0
2008-09-10 15:10:00,87.225,87.26,87.16,87.2,178100000.0
2008-09-10 15:11:00,87.195,87.47,87.195,87.445,335600000.0
2008-09-10 15:12:00,87.45,87.56,87.43,87.48,322900000.0
2008-09-10 15:13:00,87.44,87.465,87.255,87.255,270600000.0
2008-09-10 15:14:00,87.255,87.26,87.205,87.22,173800000.0
2008-09-10 15:15:00,87.21,87.24,87.105,87.165,258200000.0
2008-09-10 15:16:00,87.165,87.175,87.11,87.135,250000000.0
2008-09-10 15:17:00,87.13,87.17,87.115,87.14,323100000.0
2008-09-10 15:18:00,87.14,87.2,87.115,87.19,288700000.0
2008-09-10 15:19:00,87.2,87.21,87.185,87.195,157900000.0
2008-09-10 15:20:00,87.195,87.26,87.155,87.23,249200000.0
2008-09-10 15:21:00,87.235,87.365,87.235,87.33,304400000.0
2008-09-10 15:22:00,87.34,87.395,87.285,87.3,259400000.0
2008-09-10 15:23:00,87.3,87.34,87.23,87.23,225000000.0
2008-09-10 15:24:00,87.23,87.25,87.13,87.17,318100000.0
2008-09-10 15:25:00,87.17,87.21,87.16,87.19,229200000.0
2008-09-10 15:26:00,87.175,87.2,87.115,87.15,232300000.0
2008-09-10 15:27:00,87.15,87.17,87.12,87.155,176200000.0
2008-09-10 15:28:00,87.155,87.18,87.155,87.165,82700000.0
2008-09-10 15:29:00,87.165,87.21,87.165,87.18,154900000.0
2008-09-10 15:30:00,87.175,87.21,87.165,87.19,135500000.0
2008-09-10 15:31:00,87.19,87.19,87.105,87.12,239300000.0
2008-09-10 15:32:00,87.12,87.13,87.055,87.09,229300000.0
2008-09-10 15:33:00,87.09,87.11,87.075,87.08,213700000.0
2008-09-10 15:34:00,87.08,87.08,86.955,86.97,354900000.0
2008-09-10 15:35:00,86.97,86.99,86.88,86.88,259500000.0
2008-09-10 15:36:00,86.91,86.91,86.86,86.905,469600000.0
2008-09-10 15:37:00,86.905,86.99,86.905,86.98,212900000.0
2008-09-10 15:38:00,86.98,86.99,86.865,86.865,250800000.0
2008-09-10 15:39:00,86.865,86.9,86.85,86.86,166600000.0
2008-09-10 15:40:00,86.86,86.87,86.805,86.87,161700000.0
2008-09-10 15:41:00,86.87,86.89,86.85,86.86,197900000.0
2008-09-10 15:42:00,86.855,86.995,86.84,86.99,266900000.0
2008-09-10 15:43:00,86.985,87.09,86.985,87.07,280800000.0
2008-09-10 15:44:00,87.065,87.115,86.995,87.005,261600000.0
2008-09-10 15:45:00,87.005,87.005,86.965,86.98,107500000.0
2008-09-10 15:46:00,86.975,86.98,86.95,86.955,84600000.0
2008-09-10 15:47:00,86.955,86.985,86.935,86.98,164900000.0
2008-09-10 15:48:00,86.98,86.995,86.97,86.98,143500000.0
2008-09-10 15:49:00,86.975,87.07,86.955,87.04,142200000.0
2008-09-10 15:50:00,87.035,87.05,87.01,87.035,128700000.0
2008-09-10 15:51:00,87.035,87.035,86.97,86.97,135900000.0
2008-09-10 15:52:00,86.965,87.04,86.965,87.035,214800000.0
2008-09-10 15:53:00,87.03,87.12,87.015,87.115,189800000.0
2008-09-10 15:54:00,87.12,87.15,87.115,87.12,106800000.0
2008-09-10 15:55:00,87.12,87.14,87.055,87.065,129900000.0
2008-09-10 15:56:00,87.065,87.09,87.03,87.09,161000000.0
2008-09-10 15:57:00,87.09,87.11,87.07,87.075,148200000.0
2008-09-10 15:58:00,87.08,87.11,87.075,87.085,146400000.0
2008-09-10 15:59:00,87.085,87.1,87.055,87.055,103200000.0
2008-09-10 16:00:00,87.055,87.09,87.03,87.065,158900000.0
2008-09-10 16:01:00,87.065,87.1,87.05,87.07,186600000.0
2008-09-10 16:02:00,87.07,87.18,87.055,87.155,224600000.0
2008-09-10 16:03:00,87.155,87.19,87.115,87.145,107600000.0
2008-09-10 16:04:00,87.145,87.17,87.145,87.15,123300000.0
2008-09-10 16:05:00,87.16,87.19,87.125,87.185,165100000.0
2008-09-10 16:06:00,87.185,87.21,87.165,87.195,141000000.0
2008-09-10 16:07:00,87.21,87.23,87.19,87.19,114200000.0
2008-09-10 16:08:00,87.19,87.23,87.18,87.205,88900000.0
2008-09-10 16:09:00,87.22,87.23,87.195,87.21,62100000.0
2008-09-10 16:10:00,87.21,87.23,87.185,87.21,92400000.0
2008-09-10 16:11:00,87.205,87.24,87.2,87.24,120200000.0
2008-09-10 16:12:00,87.24,87.24,87.2,87.21,69400000.0
2008-09-10 16:13:00,87.21,87.21,87.11,87.14,228900000.0
2008-09-10 16:14:00,87.14,87.24,87.135,87.225,169700000.0
2008-09-10 16:15:00,87.225,87.25,87.21,87.22,126400000.0
2008-09-10 16:16:00,87.22,87.22,87.11,87.16,178000000.0
2008-09-10 16:17:00,87.145,87.16,87.11,87.12,197500000.0
2008-09-10 16:18:00,87.12,87.19,87.115,87.18,138200000.0
2008-09-10 16:19:00,87.17,87.21,87.145,87.19,137200000.0
2008-09-10 16:20:00,87.19,87.23,87.17,87.19,96700000.0
2008-09-10 16:21:00,87.2,87.2,87.165,87.19,95900000.0
2008-09-10 16:22:00,87.19,87.19,87.135,87.145,136000000.0
2008-09-10 16:23:00,87.145,87.15,87.095,87.095,78900000.0
2008-09-10 16:24:00,87.11,87.11,87.065,87.095,148700000.0
2008-09-10 16:25:00,87.105,87.11,87.085,87.11,127400000.0
2008-09-10 16:26:00,87.11,87.11,87.055,87.06,128600000.0
2008-09-10 16:27:00,87.06,87.06,86.995,87.025,95100000.0
2008-09-10 16:28:00,87.015,87.04,86.995,86.995,67800000.0
2008-09-10 16:29:00,87.005,87.03,87.0,87.01,61200000.0
2008-09-10 16:30:00,87.01,87.055,87.01,87.055,41900000.0
2008-09-10 16:31:00,87.055,87.085,87.055,87.075,108500000.0
2008-09-10 16:32:00,87.08,87.09,87.04,87.055,75200000.0
2008-09-10 16:33:00,87.055,87.09,87.04,87.085,104700000.0
2008-09-10 16:34:00,87.1,87.15,87.09,87.15,122500000.0
2008-09-10 16:35:00,87.15,87.23,87.11,87.15,243800000.0
2008-09-10 16:36:00,87.145,87.195,87.105,87.12,161700000.0
2008-09-10 16:37:00,87.12,87.17,87.08,87.095,292500000.0
2008-09-10 16:38:00,87.1,87.13,87.025,87.095,277300000.0
2008-09-10 16:39:00,87.095,87.125,87.055,87.09,168000000.0
2008-09-10 16:40:00,87.09,87.1,87.05,87.07,163700000.0
2008-09-10 16:41:00,87.08,87.11,87.055,87.11,126800000.0
2008-09-10 16:42:00,87.11,87.14,87.085,87.11,253500000.0
2008-09-10 16:43:00,87.105,87.155,87.08,87.15,227200000.0
2008-09-10 16:44:00,87.15,87.19,87.105,87.115,243100000.0
2008-09-10 16:45:00,87.13,87.13,86.995,87.05,189600000.0
2008-09-10 16:46:00,87.055,87.06,86.99,86.995,152200000.0
2008-09-10 16:47:00,86.995,86.995,86.89,86.9,261200000.0
2008-09-10 16:48:00,86.9,86.9,86.73,86.73,292900000.0
2008-09-10 16:49:00,86.76,86.795,86.7,86.73,253200000.0
2008-09-10 16:50:00,86.72,86.755,86.705,86.725,370700000.0
2008-09-10 16:51:00,86.715,86.75,86.705,86.71,250100000.0
2008-09-10 16:52:00,86.705,86.72,86.67,86.69,325800000.0
2008-09-10 16:53:00,86.69,86.69,86.575,86.61,145300000.0
2008-09-10 16:54:00,86.6,86.63,86.55,86.55,118700000.0
2008-09-10 16:55:00,86.55,86.55,86.24,86.46,308700000.0
2008-09-10 16:56:00,86.45,86.48,86.43,86.475,62500000.0
2008-09-10 16:57:00,86.48,86.51,86.46,86.49,131100000.0
2008-09-10 16:58:00,86.48,86.5,86.39,86.49,334500000.0
2008-09-10 16:59:00,86.49,86.67,86.49,86.66,302500000.0
2008-09-10 17:00:00,86.64,86.75,86.64,86.74,292500000.0
2008-09-10 17:01:00,86.74,86.74,86.67,86.725,222800000.0
2008-09-10 17:02:00,86.715,86.74,86.665,86.73,226400000.0
2008-09-10 17:03:00,86.73,86.75,86.7,86.72,137400000.0
2008-09-10 17:04:00,86.69,86.73,86.665,86.72,189900000.0
2008-09-10 17:05:00,86.72,86.775,86.7,86.74,78600000.0
2008-09-10 17:06:00,86.75,86.78,86.69,86.75,225300000.0
2008-09-10 17:07:00,86.75,86.81,86.735,86.79,228100000.0
2008-09-10 17:08:00,86.78,86.82,86.775,86.81,211500000.0
2008-09-10 17:09:00,86.81,86.81,86.715,86.765,227900000.0
2008-09-10 17:10:00,86.77,86.78,86.715,86.73,143800000.0
2008-09-10 17:11:00,86.725,86.735,86.655,86.655,229900000.0
2008-09-10 17:12:00,86.66,86.72,86.645,86.71,102900000.0
2008-09-10 17:13:00,86.71,86.71,86.6,86.68,179300000.0
2008-09-10 17:14:00,86.68,86.73,86.68,86.695,195200000.0
2008-09-10 17:15:00,86.7,86.72,86.675,86.69,124000000.0
2008-09-10 17:16:00,86.7,86.78,86.685,86.77,143700000.0
2008-09-10 17:17:00,86.77,86.82,86.765,86.79,125000000.0
2008-09-10 17:18:00,86.785,86.86,86.785,86.85,79100000.0
2008-09-10 17:19:00,86.85,86.85,86.73,86.77,311600000.0
2008-09-10 17:20:00,86.77,86.78,86.715,86.725,172800000.0
2008-09-10 17:21:00,86.73,86.73,86.68,86.68,199600000.0
2008-09-10 17:22:00,86.69,86.73,86.59,86.615,216399999.0
2008-09-10 17:23:00,86.62,86.655,86.57,86.63,203300000.0
2008-09-10 17:24:00,86.63,86.7,86.63,86.67,167700000.0
2008-09-10 17:25:00,86.69,86.72,86.655,86.67,176200000.0
2008-09-10 17:26:00,86.67,86.67,86.61,86.63,279400000.0
2008-09-10 17:27:00,86.64,86.67,86.535,86.58,180800000.0
2008-09-10 17:28:00,86.58,86.63,86.565,86.6,162000000.0
2008-09-10 17:29:00,86.6,86.6,86.565,86.57,130600000.0
2008-09-10 17:30:00,86.57,86.57,86.485,86.54,157200000.0
2008-09-10 17:31:00,86.54,86.62,86.54,86.62,109800000.0
2008-09-10 17:32:00,86.63,86.7,86.625,86.64,136900000.0
2008-09-10 17:33:00,86.635,86.66,86.635,86.66,112200000.0
2008-09-10 17:34:00,86.67,86.795,86.655,86.775,171700000.0
2008-09-10 17:35:00,86.79,86.8,86.75,86.77,196100000.0
2008-09-10 17:36:00,86.77,86.81,86.77,86.81,108300000.0
2008-09-10 17:37:00,86.81,86.86,86.81,86.84,114400000.0
2008-09-10 17:38:00,86.84,86.92,86.83,86.9,121300000.0
2008-09-10 17:39:00,86.9,86.925,86.885,86.92,151300000.0
2008-09-10 17:40:00,86.92,86.93,86.885,86.9,117500000.0
2008-09-10 17:41:00,86.9,87.055,86.89,87.05,270100000.0
2008-09-10 17:42:00,87.05,87.09,87.035,87.055,173500000.0
2008-09-10 17:43:00,87.08,87.08,87.03,87.05,151900000.0
2008-09-10 17:44:00,87.05,87.08,87.02,87.08,149500000.0
2008-09-10 17:45:00,87.08,87.09,87.065,87.07,75200000.0
2008-09-10 17:46:00,87.07,87.07,87.015,87.02,63700000.0
2008-09-10 17:47:00,87.03,87.03,86.965,86.99,208500000.0
2008-09-10 17:48:00,86.98,86.99,86.925,86.93,116000000.0
2008-09-10 17:49:00,86.93,86.94,86.87,86.905,153700000.0
2008-09-10 17:50:00,86.905,86.945,86.88,86.94,176100000.0
2008-09-10 17:51:00,86.93,86.94,86.865,86.87,135900000.0
2008-09-10 17:52:00,86.855,86.87,86.785,86.79,68100000.0
2008-09-10 17:53:00,86.78,86.81,86.76,86.76,75200000.0
2008-09-10 17:54:00,86.755,86.755,86.645,86.68,193600000.0
2008-09-10 17:55:00,86.68,86.71,86.66,86.7,114600000.0
2008-09-10 17:56:00,86.71,86.75,86.695,86.71,73000000.0
2008-09-10 17:57:00,86.71,86.75,86.66,86.73,161100000.0
2008-09-10 17:58:00,86.73,86.73,86.665,86.67,64300000.0
2008-09-10 17:59:00,86.66,86.67,86.6,86.67,207600000.0
2008-09-10 18:00:00,86.68,86.73,86.68,86.72,80800000.0
2008-09-10 18:01:00,86.73,86.73,86.64,86.64,115300000.0
2008-09-10 18:02:00,86.64,86.7,86.625,86.69,43900000.0
2008-09-10 18:03:00,86.68,86.72,86.67,86.71,46500000.0
2008-09-10 18:04:00,86.73,86.79,86.73,86.77,66200000.0
2008-09-10 18:05:00,86.76,86.8,86.76,86.79,18000000.0
2008-09-10 18:06:00,86.78,86.84,86.78,86.84,71700000.0
2008-09-10 18:07:00,86.84,86.91,86.835,86.86,113700000.0
2008-09-10 18:08:00,86.86,86.86,86.83,86.85,64700000.0
2008-09-10 18:09:00,86.84,86.85,86.835,86.85,38400000.0
2008-09-10 18:10:00,86.84,86.86,86.78,86.79,81700000.0
2008-09-10 18:11:00,86.79,86.8,86.78,86.79,8000000.0
2008-09-10 18:12:00,86.8,86.84,86.79,86.8,84900000.0
2008-09-10 18:13:00,86.8,86.88,86.795,86.88,128600000.0
2008-09-10 18:14:00,86.89,86.89,86.85,86.85,69500000.0
2008-09-10 18:15:00,86.85,86.87,86.835,86.84,77100000.0
2008-09-10 18:16:00,86.84,86.91,86.835,86.91,78500000.0
2008-09-10 18:17:00,86.9,86.92,86.855,86.92,147900000.0
2008-09-10 18:18:00,86.92,86.94,86.86,86.86,379400001.0
2008-09-10 18:19:00,86.86,86.905,86.845,86.845,254300000.0
2008-09-10 18:20:00,86.85,86.85,86.8,86.81,76400000.0
2008-09-10 18:21:00,86.795,86.82,86.795,86.81,196100000.0
2008-09-10 18:22:00,86.8,86.82,86.785,86.81,337800001.0
2008-09-10 18:23:00,86.81,86.81,86.775,86.78,123000000.0
2008-09-10 18:24:00,86.775,86.78,86.74,86.74,285500000.0
2008-09-10 18:25:00,86.735,86.79,86.735,86.78,31700000.0
2008-09-10 18:26:00,86.785,86.83,86.785,86.83,44900000.0
2008-09-10 18:27:00,86.825,86.825,86.755,86.78,55500000.0
2008-09-10 18:28:00,86.79,86.79,86.765,86.78,58100000.0
2008-09-10 18:29:00,86.78,86.79,86.745,86.79,23800000.0
2008-09-10 18:30:00,86.765,86.78,86.75,86.75,79300000.0
2008-09-10 18:31:00,86.76,86.78,86.745,86.775,130800000.0
2008-09-10 18:32:00,86.79,86.87,86.785,86.86,95500000.0
2008-09-10 18:33:00,86.85,86.85,86.81,86.81,34500000.0
2008-09-10 18:34:00,86.82,86.82,86.79,86.81,65000000.0
2008-09-10 18:35:00,86.805,86.83,86.805,86.83,110700000.0
2008-09-10 18:36:00,86.83,86.87,86.83,86.87,79700000.0
2008-09-10 18:37:00,86.87,86.93,86.855,86.93,78600000.0
2008-09-10 18:38:00,86.915,86.95,86.915,86.94,77400000.0
2008-09-10 18:39:00,86.94,86.96,86.92,86.93,62200000.0
2008-09-10 18:40:00,86.92,86.98,86.92,86.98,31500000.0
2008-09-10 18:41:00,86.99,87.05,86.99,87.01,226100002.0
2008-09-10 18:42:00,87.01,87.01,86.99,87.01,86100000.0
2008-09-10 18:43:00,87.01,87.01,86.97,86.99,29300000.0
2008-09-10 18:44:00,86.99,87.0,86.975,86.99,22600000.0
2008-09-10 18:45:00,86.98,87.01,86.98,87.0,23700000.0
2008-09-10 18:46:00,86.99,87.0,86.945,86.97,82900000.0
2008-09-10 18:47:00,86.935,86.94,86.875,86.89,160000000.0
2008-09-10 18:48:00,86.89,86.96,86.89,86.925,110800000.0
2008-09-10 18:49:00,86.92,86.95,86.91,86.92,35000000.0
2008-09-10 18:50:00,86.93,86.93,86.895,86.91,69800000.0
2008-09-10 18:51:00,86.91,86.95,86.905,86.91,55700000.0
2008-09-10 18:52:00,86.9,86.9,86.875,86.9,55200000.0
2008-09-10 18:53:00,86.9,86.9,86.875,86.89,43300000.0
2008-09-10 18:54:00,86.89,86.89,86.875,86.875,33600000.0
2008-09-10 18:55:00,86.88,86.94,86.87,86.9,147400000.0
2008-09-10 18:56:00,86.89,86.9,86.875,86.9,28700000.0
2008-09-10 18:57:00,86.89,86.95,86.89,86.94,45100000.0
2008-09-10 18:58:00,86.935,86.98,86.935,86.96,60500000.0
2008-09-10 18:59:00,86.96,86.98,86.95,86.97,44400000.0
2008-09-10 19:00:00,86.97,86.99,86.97,86.97,67900000.0
2008-09-10 19:01:00,86.965,86.965,86.95,86.96,81500000.0
2008-09-10 19:02:00,86.95,87.01,86.94,86.99,117800000.0
2008-09-10 19:03:00,87.0,87.08,86.99,87.06,80900000.0
2008-09-10 19:04:00,87.06,87.06,86.98,86.98,136400000.0
2008-09-10 19:05:00,86.975,87.0,86.975,86.98,68300000.0
2008-09-10 19:06:00,86.98,86.98,86.95,86.95,48200000.0
2008-09-10 19:07:00,86.95,86.96,86.92,86.925,50300000.0
2008-09-10 19:08:00,86.92,86.93,86.89,86.89,43800000.0
2008-09-10 19:09:00,86.88,86.89,86.855,86.87,72100000.0
2008-09-10 19:10:00,86.86,86.89,86.855,86.88,37500000.0
2008-09-10 19:11:00,86.88,86.89,86.86,86.87,52100000.0
2008-09-10 19:12:00,86.855,86.88,86.84,86.86,69700000.0
2008-09-10 19:13:00,86.86,86.88,86.855,86.88,17000000.0
2008-09-10 19:14:00,86.87,86.89,86.845,86.85,35800000.0
2008-09-10 19:15:00,86.85,86.85,86.8,86.82,19600000.0
2008-09-10 19:16:00,86.82,86.83,86.775,86.78,38700000.0
2008-09-10 19:17:00,86.78,86.8,86.765,86.79,99400000.0
2008-09-10 19:18:00,86.79,86.8,86.78,86.78,64200000.0
2008-09-10 19:19:00,86.79,86.79,86.775,86.79,28700000.0
2008-09-10 19:20:00,86.8,86.8,86.79,86.79,8000000.0
2008-09-10 19:21:00,86.79,86.79,86.775,86.78,50400000.0
2008-09-10 19:22:00,86.79,86.8,86.79,86.79,15000000.0
2008-09-10 19:23:00,86.8,86.8,86.77,86.77,18400000.0
2008-09-10 19:24:00,86.77,86.78,86.76,86.77,19700000.0
2008-09-10 19:25:00,86.76,86.77,86.76,86.76,20000000.0
2008-09-10 19:26:00,86.77,86.77,86.735,86.75,156800000.0
2008-09-10 19:27:00,86.75,86.77,86.715,86.76,62800000.0
2008-09-10 19:28:00,86.76,86.77,86.745,86.76,92900000.0
2008-09-10 19:29:00,86.76,86.76,86.75,86.76,18800000.0
2008-09-10 19:30:00,86.76,86.8,86.755,86.8,92900000.0
2008-09-10 19:31:00,86.8,86.825,86.795,86.81,107200000.0
2008-09-10 19:32:00,86.82,86.82,86.82,86.82,16800000.0
2008-09-10 19:33:00,86.82,86.86,86.82,86.84,124300000.0
2008-09-10 19:34:00,86.84,86.86,86.84,86.85,17000000.0
2008-09-10 19:35:00,86.86,86.88,86.86,86.87,67000000.0
2008-09-10 19:36:00,86.88,86.89,86.87,86.88,21300000.0
2008-09-10 19:37:00,86.88,86.9,86.88,86.89,72300000.0
2008-09-10 19:38:00,86.89,86.9,86.83,86.84,83900000.0
2008-09-10 19:39:00,86.84,86.87,86.84,86.86,21800000.0
2008-09-10 19:40:00,86.87,86.87,86.845,86.85,35400000.0
2008-09-10 19:41:00,86.86,86.865,86.84,86.865,43800000.0
2008-09-10 19:42:00,86.865,86.87,86.815,86.815,117300001.0
2008-09-10 19:43:00,86.83,86.83,86.795,86.82,85000000.0
2008-09-10 19:44:00,86.82,86.85,86.815,86.85,56500000.0
2008-09-10 19:45:00,86.85,86.88,86.84,86.86,45200000.0
2008-09-10 19:46:00,86.845,86.88,86.82,86.87,70900001.0
2008-09-10 19:47:00,86.88,86.89,86.765,86.79,155200000.0
2008-09-10 19:48:00,86.775,86.8,86.745,86.77,89300000.0
2008-09-10 19:49:00,86.77,86.77,86.7,86.71,181800000.0
2008-09-10 19:50:00,86.705,86.74,86.69,86.74,100100000.0
2008-09-10 19:51:00,86.74,86.83,86.74,86.8,124300000.0
2008-09-10 19:52:00,86.79,86.79,86.78,86.78,34200000.0
2008-09-10 19:53:00,86.78,86.82,86.78,86.82,38200000.0
2008-09-10 19:54:00,86.82,86.85,86.81,86.82,70400000.0
2008-09-10 19:55:00,86.81,86.82,86.755,86.755,39500000.0
2008-09-10 19:56:00,86.755,86.78,86.75,86.76,40100000.0
2008-09-10 19:57:00,86.76,86.76,86.73,86.76,114100000.0
2008-09-10 19:58:00,86.755,86.755,86.675,86.685,195000000.0
2008-09-10 19:59:00,86.675,86.7,86.675,86.7,109200001.0
2008-09-10 20:00:00,86.7,86.71,86.685,86.7,58100000.0
2008-09-10 20:01:00,86.7,86.705,86.64,86.64,242900000.0
2008-09-10 20:02:00,86.635,86.64,86.58,86.59,152300000.0
2008-09-10 20:03:00,86.59,86.6,86.505,86.53,207000000.0
2008-09-10 20:04:00,86.54,86.54,86.525,86.53,99700000.0
2008-09-10 20:05:00,86.53,86.58,86.49,86.5,276300000.0
2008-09-10 20:06:00,86.505,86.52,86.49,86.495,90100000.0
2008-09-10 20:07:00,86.51,86.53,86.49,86.49,69600000.0
2008-09-10 20:08:00,86.49,86.55,86.49,86.55,102700000.0
2008-09-10 20:09:00,86.545,86.58,86.535,86.58,95300000.0
2008-09-10 20:10:00,86.57,86.64,86.57,86.62,123600000.0
2008-09-10 20:11:00,86.61,86.63,86.585,86.61,64300000.0
2008-09-10 20:12:00,86.6,86.6,86.56,86.58,33800000.0
2008-09-10 20:13:00,86.58,86.58,86.57,86.57,11000000.0
2008-09-10 20:14:00,86.58,86.62,86.57,86.58,76100000.0
2008-09-10 20:15:00,86.58,86.68,86.575,86.67,94200000.0
2008-09-10 20:16:00,86.675,86.7,86.66,86.67,119200000.0
2008-09-10 20:17:00,86.655,86.66,86.56,86.66,389400002.0
2008-09-10 20:18:00,86.655,86.73,86.655,86.72,49600000.0
2008-09-10 20:19:00,86.72,86.76,86.71,86.75,52600000.0
2008-09-10 20:20:00,86.75,86.79,86.735,86.77,84900000.0
2008-09-10 20:21:00,86.765,86.79,86.7,86.75,162100000.0
2008-09-10 20:22:00,86.745,86.79,86.725,86.77,111000000.0
2008-09-10 20:23:00,86.78,86.8,86.78,86.8,10000000.0
2008-09-10 20:24:00,86.79,86.8,86.77,86.77,40000000.0
2008-09-10 20:25:00,86.78,86.78,86.705,86.72,63900000.0
2008-09-10 20:26:00,86.72,86.72,86.67,86.69,61900000.0
2008-09-10 20:27:00,86.69,86.69,86.66,86.68,54500000.0
2008-09-10 20:28:00,86.68,86.7,86.67,86.67,36300000.0
2008-09-10 20:29:00,86.67,86.67,86.63,86.65,28600000.0
2008-09-10 20:30:00,86.65,86.67,86.635,86.67,111300000.0
2008-09-10 20:31:00,86.67,86.71,86.64,86.7,152000000.0
2008-09-10 20:32:00,86.7,86.71,86.69,86.69,40900000.0
2008-09-10 20:33:00,86.7,86.74,86.7,86.73,61700000.0
2008-09-10 20:34:00,86.74,86.78,86.74,86.77,58000000.0
2008-09-10 20:35:00,86.77,86.78,86.74,86.74,60900000.0
2008-09-10 20:36:00,86.74,86.75,86.73,86.73,54600000.0
2008-09-10 20:37:00,86.74,86.74,86.71,86.71,47200000.0
2008-09-10 20:38:00,86.72,86.72,86.7,86.7,34600000.0
2008-09-10 20:39:00,86.7,86.7,86.66,86.68,94400000.0
2008-09-10 20:40:00,86.67,86.67,86.635,86.64,68300000.0
2008-09-10 20:41:00,86.625,86.65,86.625,86.63,24100000.0
2008-09-10 20:42:00,86.625,86.65,86.61,86.615,106600000.0
2008-09-10 20:43:00,86.62,86.63,86.61,86.61,45400000.0
2008-09-10 20:44:00,86.61,86.64,86.595,86.62,71100000.0
2008-09-10 20:45:00,86.62,86.62,86.585,86.59,110100000.0
2008-09-10 20:46:00,86.59,86.61,86.565,86.6,67200000.0
2008-09-10 20:47:00,86.6,86.6,86.58,86.58,65400000.0
2008-09-10 20:48:00,86.58,86.58,86.555,86.58,45300000.0
2008-09-10 20:49:00,86.555,86.59,86.545,86.57,59700000.0
2008-09-10 20:50:00,86.58,86.58,86.56,86.58,37500000.0
2008-09-10 20:51:00,86.57,86.58,86.52,86.535,88800000.0
2008-09-10 20:52:00,86.53,86.54,86.515,86.53,90900000.0
2008-09-10 20:53:00,86.53,86.55,86.515,86.55,45600000.0
2008-09-10 20:54:00,86.55,86.55,86.505,86.53,53100000.0
2008-09-10 20:55:00,86.53,86.55,86.525,86.53,55400000.0
2008-09-10 20:56:00,86.53,86.54,86.46,86.48,92100000.0
2008-09-10 20:57:00,86.48,86.49,86.45,86.46,63400000.0
2008-09-10 20:58:00,86.46,86.49,86.45,86.49,82600000.0
2008-09-10 20:59:00,86.49,86.53,86.49,86.52,61400000.0
2008-09-10 21:00:00,86.52,86.55,86.51,86.55,50600000.0
2008-09-10 21:01:00,86.55,86.59,86.55,86.58,64900000.0
2008-09-10 21:02:00,86.58,86.58,86.57,86.57,8000000.0
2008-09-10 21:03:00,86.555,86.58,86.555,86.57,11400000.0
2008-09-10 21:04:00,86.58,86.58,86.56,86.57,53700000.0
2008-09-10 21:05:00,86.57,86.64,86.57,86.63,49500000.0
2008-09-10 21:06:00,86.63,86.64,86.6,86.63,59100000.0
2008-09-10 21:07:00,86.63,86.64,86.62,86.62,11000000.0
2008-09-10 21:08:00,86.63,86.65,86.62,86.64,57000000.0
2008-09-10 21:09:00,86.64,86.65,86.62,86.62,27900000.0
2008-09-10 21:10:00,86.62,86.63,86.575,86.58,38700000.0
2008-09-10 21:11:00,86.57,86.58,86.57,86.58,14100000.0
2008-09-10 21:12:00,86.58,86.6,86.58,86.59,11100000.0
2008-09-10 21:13:00,86.59,86.61,86.59,86.605,22300000.0
2008-09-10 21:14:00,86.595,86.61,86.57,86.595,46000000.0
2008-09-10 21:15:00,86.59,86.63,86.59,86.63,69200000.0
2008-09-10 21:16:00,86.63,86.64,86.61,86.62,40600000.0
2008-09-10 21:17:00,86.62,86.625,86.61,86.61,44800000.0
2008-09-10 21:18:00,86.62,86.62,86.59,86.62,11500000.0
2008-09-10 21:19:00,86.62,86.63,86.62,86.62,28500000.0
2008-09-10 21:20:00,86.62,86.64,86.615,86.62,53500000.0
2008-09-10 21:21:00,86.62,86.63,86.58,86.58,86000000.0
2008-09-10 21:22:00,86.57,86.6,86.56,86.59,72900000.0
2008-09-10 21:23:00,86.58,86.59,86.57,86.57,10700000.0
2008-09-10 21:24:00,86.57,86.6,86.57,86.595,25300000.0
2008-09-10 21:25:00,86.59,86.59,86.565,86.57,38800000.0
2008-09-10 21:26:00,86.57,86.6,86.57,86.59,38800000.0
2008-09-10 21:27:00,86.59,86.59,86.545,86.57,64000000.0
2008-09-10 21:28:00,86.57,86.6,86.56,86.59,60600000.0
2008-09-10 21:29:00,86.585,86.6,86.585,86.585,25900000.0
2008-09-10 21:30:00,86.6,86.61,86.59,86.61,57300000.0
2008-09-10 21:31:00,86.6,86.67,86.6,86.65,127500000.0
2008-09-10 21:32:00,86.65,86.65,86.63,86.64,32300000.0
2008-09-10 21:33:00,86.64,86.66,86.61,86.61,64000000.0
2008-09-10 21:34:00,86.61,86.63,86.58,86.61,71000000.0
2008-09-10 21:35:00,86.58,86.61,86.55,86.56,55900000.0
2008-09-10 21:36:00,86.56,86.57,86.555,86.555,46000000.0
2008-09-10 21:37:00,86.56,86.58,86.52,86.52,40000000.0
2008-09-10 21:38:00,86.52,86.57,86.52,86.56,33200000.0
2008-09-10 21:39:00,86.56,86.56,86.5,86.51,59500000.0
2008-09-10 21:40:00,86.51,86.54,86.505,86.54,46900000.0
2008-09-10 21:41:00,86.525,86.55,86.525,86.54,35500000.0
2008-09-10 21:42:00,86.54,86.54,86.52,86.52,10300000.0
2008-09-10 21:43:00,86.52,86.53,86.5,86.53,28200000.0
2008-09-10 21:44:00,86.53,86.53,86.49,86.51,33800000.0
2008-09-10 21:45:00,86.505,86.53,86.485,86.53,86100000.0
2008-09-10 21:46:00,86.53,86.53,86.505,86.52,18600000.0
2008-09-10 21:47:00,86.52,86.56,86.52,86.55,82900000.0
2008-09-10 21:48:00,86.54,86.55,86.53,86.54,28400000.0
2008-09-10 21:49:00,86.54,86.55,86.54,86.54,27200000.0
2008-09-10 21:50:00,86.54,86.54,86.525,86.525,33300000.0
2008-09-10 21:51:00,86.53,86.54,86.52,86.54,70400000.0
2008-09-10 21:52:00,86.55,86.56,86.54,86.55,27900000.0
2008-09-10 21:53:00,86.535,86.54,86.475,86.475,42400000.0
2008-09-10 21:54:00,86.475,86.5,86.47,86.48,45100000.0
2008-09-10 21:55:00,86.455,86.49,86.455,86.48,70100000.0
2008-09-10 21:56:00,86.48,86.48,86.365,86.38,203200000.0
2008-09-10 21:57:00,86.385,86.41,86.35,86.38,105100000.0
2008-09-10 21:58:00,86.38,86.39,86.305,86.32,113500000.0
2008-09-10 21:59:00,86.305,86.33,86.3,86.3,76700000.0
2008-09-10 22:00:00,86.3,86.305,86.29,86.305,71000000.0
2008-09-10 22:01:00,86.305,86.305,86.18,86.185,257300000.0
2008-09-10 22:02:00,86.195,86.23,86.185,86.2,119600000.0
2008-09-10 22:03:00,86.18,86.22,86.15,86.21,210500000.0
2008-09-10 22:04:00,86.195,86.205,86.16,86.18,152300000.0
2008-09-10 22:05:00,86.18,86.18,86.155,86.18,198400000.0
2008-09-10 22:06:00,86.18,86.19,86.175,86.175,75300000.0
2008-09-10 22:07:00,86.19,86.2,86.18,86.185,33900000.0
2008-09-10 22:08:00,86.2,86.2,86.175,86.19,81000000.0
2008-09-10 22:09:00,86.19,86.2,86.16,86.175,72700000.0
2008-09-10 22:10:00,86.17,86.19,86.165,86.18,59800000.0
2008-09-10 22:11:00,86.2,86.22,86.18,86.2,57900000.0
2008-09-10 22:12:00,86.2,86.22,86.19,86.2,21600000.0
2008-09-10 22:13:00,86.21,86.25,86.21,86.25,68800000.0
2008-09-10 22:14:00,86.25,86.29,86.22,86.225,69400000.0
2008-09-10 22:15:00,86.215,86.24,86.215,86.215,24000000.0
2008-09-10 22:16:00,86.23,86.235,86.21,86.225,55400000.0
2008-09-10 22:17:00,86.225,86.26,86.225,86.26,151200000.0
2008-09-10 22:18:00,86.25,86.27,86.21,86.245,137000000.0
2008-09-10 22:19:00,86.245,86.27,86.22,86.255,148450000.0
2008-09-10 22:20:00,86.27,86.31,86.27,86.31,231300000.0
2008-09-10 22:21:00,86.3,86.34,86.295,86.33,101000000.0
2008-09-10 22:22:00,86.33,86.34,86.31,86.33,34600000.0
2008-09-10 22:23:00,86.33,86.33,86.33,86.33,17800000.0
2008-09-10 22:24:00,86.33,86.34,86.325,86.325,48800000.0
2008-09-10 22:25:00,86.31,86.35,86.31,86.33,26800000.0
2008-09-10 22:26:00,86.34,86.34,86.315,86.32,26600000.0
2008-09-10 22:27:00,86.305,86.34,86.305,86.34,3000000.0
2008-09-10 22:28:00,86.34,86.34,86.33,86.33,20200000.0
2008-09-10 22:29:00,86.325,86.325,86.215,86.24,69600000.0
2008-09-10 22:30:00,86.24,86.27,86.205,86.22,80700000.0
2008-09-10 22:31:00,86.215,86.23,86.2,86.215,26200000.0
2008-09-10 22:32:00,86.21,86.23,86.21,86.215,66400000.0
2008-09-10 22:33:00,86.22,86.25,86.22,86.25,11600000.0
2008-09-10 22:34:00,86.26,86.28,86.23,86.24,127800000.0
2008-09-10 22:35:00,86.235,86.275,86.22,86.265,144000000.0
2008-09-10 22:36:00,86.26,86.335,86.26,86.32,127600000.0
2008-09-10 22:37:00,86.32,86.32,86.32,86.32,14200000.0
2008-09-10 22:38:00,86.32,86.33,86.275,86.275,98900000.0
2008-09-10 22:39:00,86.28,86.29,86.28,86.29,29200000.0
2008-09-10 22:40:00,86.29,86.34,86.28,86.33,98400000.0
2008-09-10 22:41:00,86.31,86.335,86.29,86.33,59100000.0
2008-09-10 22:42:00,86.33,86.345,86.315,86.34,36400000.0
2008-09-10 22:43:00,86.34,86.415,86.325,86.325,90300000.0
2008-09-10 22:44:00,86.33,86.38,86.325,86.33,25800000.0
2008-09-10 22:45:00,86.38,86.38,86.33,86.38,25000000.0
2008-09-10 22:46:00,86.38,86.38,86.35,86.38,51200000.0
2008-09-10 22:47:00,86.38,86.41,86.36,86.39,49400000.0
2008-09-10 22:48:00,86.39,86.39,86.38,86.38,37900000.0
2008-09-10 22:49:00,86.38,86.43,86.34,86.37,38600000.0
2008-09-10 22:50:00,86.365,86.4,86.355,86.355,39900000.0
2008-09-10 22:51:00,86.355,86.375,86.335,86.36,33400000.0
2008-09-10 22:52:00,86.345,86.36,86.34,86.35,22900000.0
2008-09-10 22:53:00,86.36,86.37,86.33,86.33,70500000.0
2008-09-10 22:54:00,86.34,86.36,86.34,86.36,16500000.0
2008-09-10 22:55:00,86.36,86.39,86.36,86.37,56700000.0
2008-09-10 22:56:00,86.37,86.385,86.365,86.365,17600000.0
2008-09-10 22:57:00,86.365,86.38,86.29,86.35,126600000.0
2008-09-10 22:58:00,86.32,86.38,86.28,86.35,203400000.0
2008-09-10 22:59:00,86.29,86.33,86.26,86.29,64700000.0
2008-09-10 23:00:00,86.29,86.29,86.06,86.06,371800000.0
2008-09-10 23:01:00,86.078,86.212,86.055,86.094,53000000.0
2008-09-10 23:02:00,86.06,86.075,86.06,86.07,38400000.0
2008-09-10 23:03:00,86.115,86.165,86.06,86.06,102400000.0
2008-09-10 23:04:00,86.06,86.07,86.06,86.07,227800000.0
2008-09-10 23:05:00,86.06,86.17,86.06,86.17,48600000.0
2008-09-10 23:06:00,86.175,86.24,86.06,86.14,28800000.0
2008-09-10 23:07:00,86.125,86.125,86.06,86.06,237800000.0
2008-09-10 23:08:00,86.06,86.06,86.06,86.06,172800000.0
2008-09-10 23:09:00,86.06,86.06,86.06,86.06,75600000.0
2008-09-10 23:10:00,86.06,86.06,85.91,85.92,186350000.0
2008-09-10 23:11:00,85.91,85.95,85.91,85.92,70200000.0
2008-09-10 23:12:00,85.91,85.93,85.91,85.91,36400000.0
2008-09-10 23:13:00,85.91,85.93,85.91,85.92,39000000.0
2008-09-10 23:14:00,85.92,85.93,85.91,85.91,46600000.0
2008-09-10 23:15:00,85.91,85.91,85.84,85.91,32200000.0
2008-09-10 23:16:00,85.81,85.81,85.8,85.8,42200000.0
2008-09-10 23:17:00,85.8,85.8,85.69,85.69,55200000.0
2008-09-10 23:18:00,85.7,85.8,85.675,85.7,105300000.0
2008-09-10 23:19:00,85.71,85.77,85.7,85.75,122000000.0
2008-09-10 23:20:00,85.75,85.78,85.73,85.76,52400000.0
2008-09-10 23:21:00,85.77,85.82,85.74,85.79,77000000.0
2008-09-10 23:22:00,85.76,85.8,85.65,85.71,150100000.0
2008-09-10 23:23:00,85.7,85.7,85.58,85.66,85900000.0
2008-09-10 23:24:00,85.62,85.64,85.62,85.63,305500000.0
2008-09-10 23:25:00,85.62,85.7,85.62,85.67,59200000.0
2008-09-10 23:26:00,85.67,85.67,85.605,85.63,81500000.0
2008-09-10 23:27:00,85.63,85.69,85.63,85.63,27100000.0
2008-09-10 23:28:00,85.64,85.7,85.64,85.64,41200000.0
2008-09-10 23:29:00,85.64,85.64,85.64,85.64,23000000.0
2008-09-10 23:30:00,85.64,85.64,85.55,85.55,46700000.0
2008-09-10 23:31:00,85.55,85.63,85.55,85.59,72900000.0
2008-09-10 23:32:00,85.59,85.6,85.58,85.59,25000000.0
2008-09-10 23:33:00,85.59,85.59,85.57,85.59,634600000.0
2008-09-10 23:34:00,85.62,85.71,85.575,85.68,59300000.0
2008-09-10 23:35:00,85.68,85.73,85.68,85.73,48300000.0
2008-09-10 23:36:00,85.75,85.79,85.74,85.78,417800001.0
2008-09-10 23:37:00,85.78,85.78,85.71,85.78,378199999.0
2008-09-10 23:38:00,85.78,85.78,85.78,85.78,140400000.0
2008-09-10 23:39:00,85.78,85.8,85.78,85.78,217000000.0
2008-09-10 23:40:00,85.78,85.85,85.76,85.81,283900000.0
2008-09-10 23:41:00,85.81,85.82,85.81,85.81,207200000.0
2008-09-10 23:42:00,85.81,85.81,85.81,85.81,129600000.0
2008-09-10 23:43:00,85.81,85.88,85.81,85.88,37600000.0
2008-09-10 23:44:00,85.865,86.0,85.86,85.94,147300000.0
2008-09-10 23:45:00,85.94,85.99,85.9,85.9,205300000.0
2008-09-10 23:46:00,85.9,85.95,85.84,85.89,226900001.0
2008-09-10 23:47:00,85.89,85.9,85.84,85.85,237799998.0
2008-09-10 23:48:00,85.85,85.89,85.83,85.83,71600000.0
2008-09-10 23:49:00,85.83,85.88,85.815,85.815,62700000.0
2008-09-10 23:50:00,85.815,85.85,85.795,85.83,96299998.0
2008-09-10 23:51:00,85.81,85.82,85.78,85.79,67000002.0
2008-09-10 23:52:00,85.795,85.85,85.77,85.795,137700000.0
2008-09-10 23:53:00,85.79,85.84,85.79,85.82,56400000.0
2008-09-10 23:54:00,85.81,85.81,85.76,85.77,24600000.0
2008-09-10 23:55:00,85.76,85.76,85.7,85.7,50600000.0
2008-09-10 23:56:00,85.7,85.72,85.68,85.72,38800000.0
2008-09-10 23:57:00,85.73,85.74,85.71,85.72,9100000.0
2008-09-10 23:58:00,85.71,85.76,85.71,85.75,148700001.0
2008-09-10 23:59:00,85.76,85.8,85.76,85.8,25300000.0
2008-09-11 00:00:00,85.8,85.83,85.78,85.83,58400000.0
2008-09-11 00:01:00,85.83,85.95,85.83,85.95,27100000.0
2008-09-11 00:02:00,85.95,86.03,85.93,86.03,107600000.0
2008-09-11 00:03:00,86.04,86.065,86.03,86.06,51200000.0
2008-09-11 00:04:00,86.06,86.06,85.92,85.94,87400000.0
2008-09-11 00:05:00,85.95,85.97,85.82,85.88,158100000.0
2008-09-11 00:06:00,85.89,85.94,85.85,85.92,99000000.0
2008-09-11 00:07:00,85.91,85.96,85.91,85.96,39200000.0
2008-09-11 00:08:00,85.97,85.975,85.95,85.955,47600000.0
2008-09-11 00:09:00,85.97,85.97,85.935,85.95,16300000.0
2008-09-11 00:10:00,85.94,85.94,85.9,85.91,97400001.0
2008-09-11 00:11:00,85.85,85.95,85.85,85.92,121500000.0
2008-09-11 00:12:00,85.92,85.95,85.92,85.95,45700000.0
2008-09-11 00:13:00,85.94,85.95,85.915,85.92,51000000.0
2008-09-11 00:14:00,85.92,85.96,85.91,85.96,51400000.0
2008-09-11 00:15:00,85.97,85.97,85.925,85.925,28300000.0
2008-09-11 00:16:00,85.93,85.96,85.93,85.96,18500000.0
2008-09-11 00:17:00,85.97,86.0,85.93,85.96,85900000.0
2008-09-11 00:18:00,85.94,85.96,85.88,85.91,63200000.0
2008-09-11 00:19:00,85.9,85.93,85.88,85.91,121400000.0
2008-09-11 00:20:00,85.91,85.91,85.88,85.91,69200000.0
2008-09-11 00:21:00,85.91,85.91,85.9,85.9,22700000.0
2008-09-11 00:22:00,85.9,85.9,85.8,85.82,50200000.0
2008-09-11 00:23:00,85.82,85.85,85.815,85.85,60900000.0
2008-09-11 00:24:00,85.84,85.88,85.805,85.88,103500000.0
2008-09-11 00:25:00,85.88,85.9,85.835,85.835,121900000.0
2008-09-11 00:26:00,85.835,85.84,85.82,85.83,37700000.0
2008-09-11 00:27:00,85.83,85.895,85.8,85.89,129000000.0
2008-09-11 00:28:00,85.89,85.89,85.865,85.865,41500000.0
2008-09-11 00:29:00,85.87,85.89,85.85,85.85,47800000.0
2008-09-11 00:30:00,85.85,85.88,85.84,85.85,64900000.0
2008-09-11 00:31:00,85.85,85.89,85.85,85.88,123600000.0
2008-09-11 00:32:00,85.88,85.95,85.88,85.89,110800000.0
2008-09-11 00:33:00,85.89,85.92,85.87,85.88,78600000.0
2008-09-11 00:34:00,85.88,85.92,85.87,85.91,44400000.0
2008-09-11 00:35:00,85.9,85.96,85.9,85.93,92200000.0
2008-09-11 00:36:00,85.93,85.97,85.93,85.97,34200000.0
2008-09-11 00:37:00,85.94,85.98,85.93,85.945,66900000.0
2008-09-11 00:38:00,85.945,85.98,85.935,85.965,75000000.0
2008-09-11 00:39:00,85.97,85.97,85.95,85.95,18800000.0
2008-09-11 00:40:00,85.95,85.96,85.95,85.95,35000000.0
2008-09-11 00:41:00,85.95,85.96,85.95,85.95,24700000.0
2008-09-11 00:42:00,85.95,85.95,85.95,85.95,28000000.0
2008-09-11 00:43:00,85.95,85.965,85.92,85.92,220300000.0
2008-09-11 00:44:00,85.92,85.93,85.92,85.92,69000000.0
2008-09-11 00:45:00,85.93,85.96,85.92,85.96,30700000.0
2008-09-11 00:46:00,85.925,85.98,85.92,85.92,60500000.0
2008-09-11 00:47:00,85.925,86.005,85.925,86.0,26100000.0
2008-09-11 00:48:00,86.0,86.0,86.0,86.0,28000000.0
2008-09-11 00:49:00,86.0,86.0,85.91,85.98,46800000.0
2008-09-11 00:50:00,85.98,85.98,85.9,85.9,24000000.0
2008-09-11 00:51:00,85.91,85.91,85.9,85.91,36200000.0
2008-09-11 00:52:00,85.91,85.92,85.9,85.92,10400000.0
2008-09-11 00:53:00,85.92,85.94,85.91,85.93,21400000.0
2008-09-11 00:54:00,85.95,86.01,85.93,85.97,87000000.0
2008-09-11 00:55:00,85.97,85.99,85.945,85.945,93700000.0
2008-09-11 00:56:00,85.945,85.97,85.93,85.96,126900000.0
2008-09-11 00:57:00,85.96,85.99,85.955,85.99,39000000.0
2008-09-11 00:58:00,85.99,86.01,85.94,86.01,167100001.0
2008-09-11 00:59:00,86.01,86.07,85.995,85.995,162900002.0
2008-09-11 01:00:00,85.995,86.03,85.91,85.93,310200006.0
2008-09-11 01:01:00,85.98,86.02,85.91,86.01,125600002.0
2008-09-11 01:02:00,86.01,86.01,85.99,85.99,8000000.0
2008-09-11 01:03:00,85.98,85.99,85.98,85.98,9000000.0
2008-09-11 01:04:00,85.96,85.96,85.96,85.96,17200001.0
2008-09-11 01:05:00,85.96,86.01,85.96,86.01,62900000.0
2008-09-11 01:06:00,86.01,86.04,86.01,86.04,5000000.0
2008-09-11 01:07:00,86.04,86.06,86.03,86.04,15800000.0
2008-09-11 01:08:00,86.04,86.04,86.02,86.02,98199999.0
2008-09-11 01:09:00,86.01,86.01,85.955,85.96,70600000.0
2008-09-11 01:10:00,85.96,86.02,85.955,86.0,13000000.0
2008-09-11 01:11:00,86.0,86.02,86.0,86.02,28600000.0
2008-09-11 01:12:00,86.02,86.02,85.95,85.99,251700001.0
2008-09-11 01:13:00,85.99,85.99,85.88,85.89,120300000.0
2008-09-11 01:14:00,85.87,85.885,85.86,85.885,17300000.0
2008-09-11 01:15:00,85.88,85.89,85.87,85.89,25300000.0
2008-09-11 01:16:00,85.89,85.89,85.84,85.85,66700000.0
2008-09-11 01:17:00,85.85,85.85,85.785,85.785,122300001.0
2008-09-11 01:18:00,85.79,85.83,85.785,85.83,26300000.0
2008-09-11 01:19:00,85.82,85.83,85.76,85.76,147599999.0
2008-09-11 01:20:00,85.76,85.77,85.62,85.65,240300000.0
2008-09-11 01:21:00,85.66,85.67,85.54,85.54,153200000.0
2008-09-11 01:22:00,85.54,85.61,85.53,85.61,263100000.0
2008-09-11 01:23:00,85.61,85.65,85.6,85.6,106400000.0
2008-09-11 01:24:00,85.6,85.62,85.57,85.575,86500000.0
2008-09-11 01:25:00,85.58,85.605,85.53,85.53,100300000.0
2008-09-11 01:26:00,85.53,85.56,85.53,85.55,65700000.0
2008-09-11 01:27:00,85.55,85.55,85.475,85.49,94100000.0
2008-09-11 01:28:00,85.49,85.49,85.43,85.48,69100000.0
2008-09-11 01:29:00,85.48,85.53,85.48,85.53,54400000.0
2008-09-11 01:30:00,85.53,85.55,85.53,85.535,36700000.0
2008-09-11 01:31:00,85.55,85.59,85.52,85.55,182200002.0
2008-09-11 01:32:00,85.55,85.6,85.55,85.57,166400001.0
2008-09-11 01:33:00,85.57,85.58,85.49,85.54,141500000.0
2008-09-11 01:34:00,85.54,85.57,85.53,85.53,66000000.0
2008-09-11 01:35:00,85.52,85.55,85.52,85.54,18300000.0
2008-09-11 01:36:00,85.55,85.65,85.54,85.63,182300000.0
2008-09-11 01:37:00,85.635,85.69,85.635,85.67,335200000.0
2008-09-11 01:38:00,85.67,85.68,85.66,85.66,37000000.0
2008-09-11 01:39:00,85.66,85.665,85.65,85.66,106400000.0
2008-09-11 01:40:00,85.66,85.73,85.65,85.655,241800000.0
2008-09-11 01:41:00,85.7,85.7,85.68,85.69,70100000.0
2008-09-11 01:42:00,85.69,85.69,85.67,85.69,74100000.0
2008-09-11 01:43:00,85.69,85.72,85.69,85.72,40700000.0
2008-09-11 01:44:00,85.72,85.73,85.72,85.73,20200000.0
2008-09-11 01:45:00,85.73,85.73,85.71,85.71,41300000.0
2008-09-11 01:46:00,85.71,85.71,85.68,85.68,40200000.0
2008-09-11 01:47:00,85.68,85.7,85.66,85.7,69800000.0
2008-09-11 01:48:00,85.7,85.74,85.7,85.71,56100000.0
2008-09-11 01:49:00,85.71,85.72,85.65,85.66,98900001.0
2008-09-11 01:50:00,85.65,85.65,85.58,85.6,272700000.0
2008-09-11 01:51:00,85.595,85.705,85.595,85.7,149500000.0
2008-09-11 01:52:00,85.71,85.745,85.645,85.66,340999997.0
2008-09-11 01:53:00,85.655,85.73,85.61,85.66,600099999.0
2008-09-11 01:54:00,85.66,85.685,85.615,85.655,152400001.0
2008-09-11 01:55:00,85.65,85.655,85.61,85.61,313399998.0
2008-09-11 01:56:00,85.61,85.64,85.61,85.62,280299997.0
2008-09-11 01:57:00,85.62,85.63,85.61,85.63,375999999.0
2008-09-11 01:58:00,85.64,85.67,85.63,85.64,213199997.0
2008-09-11 01:59:00,85.635,85.645,85.605,85.61,181099999.0
2008-09-11 02:00:00,85.61,85.625,85.58,85.59,304899998.0
2008-09-11 02:01:00,85.59,85.61,85.53,85.53,215600000.0
2008-09-11 02:02:00,85.535,85.62,85.535,85.6,153600000.0
2008-09-11 02:03:00,85.6,85.635,85.58,85.59,116400000.0
2008-09-11 02:04:00,85.58,85.635,85.57,85.61,372800000.0
2008-09-11 02:05:00,85.61,85.625,85.6,85.61,109800000.0
2008-09-11 02:06:00,85.61,85.62,85.59,85.61,252299999.0
2008-09-11 02:07:00,85.61,85.61,85.6,85.61,107299999.0
2008-09-11 02:08:00,85.61,85.635,85.61,85.63,185199999.0
2008-09-11 02:09:00,85.63,85.635,85.555,85.6,463300000.0
2008-09-11 02:10:00,85.6,85.63,85.59,85.62,468500007.0
2008-09-11 02:11:00,85.62,85.675,85.62,85.675,414999998.0
2008-09-11 02:12:00,85.68,85.69,85.675,85.675,161400001.0
2008-09-11 02:13:00,85.68,85.69,85.66,85.69,182800000.0
2008-09-11 02:14:00,85.69,85.69,85.65,85.65,175400000.0
2008-09-11 02:15:00,85.65,85.66,85.65,85.65,58200000.0
2008-09-11 02:16:00,85.655,85.68,85.63,85.66,267400000.0
2008-09-11 02:17:00,85.66,85.67,85.63,85.63,147400000.0
2008-09-11 02:18:00,85.63,85.635,85.625,85.63,136700000.0
2008-09-11 02:19:00,85.63,85.635,85.62,85.625,213300001.0
2008-09-11 02:20:00,85.625,85.625,85.6,85.61,133500000.0
2008-09-11 02:21:00,85.61,85.61,85.57,85.58,110700000.0
2008-09-11 02:22:00,85.58,85.595,85.58,85.595,181800000.0
2008-09-11 02:23:00,85.6,85.63,85.59,85.62,84200000.0
2008-09-11 02:24:00,85.63,85.645,85.61,85.645,109800000.0
2008-09-11 02:25:00,85.645,85.675,85.635,85.655,144000001.0
2008-09-11 02:26:00,85.65,85.65,85.615,85.64,204399998.0
2008-09-11 02:27:00,85.64,85.64,85.615,85.625,238000001.0
2008-09-11 02:28:00,85.62,85.62,85.6,85.6,296900000.0
2008-09-11 02:29:00,85.59,85.6,85.55,85.565,347000001.0
2008-09-11 02:30:00,85.57,85.57,85.53,85.55,411999999.0
2008-09-11 02:31:00,85.56,85.58,85.55,85.56,320600000.0
2008-09-11 02:32:00,85.57,85.57,85.5,85.51,249200001.0
2008-09-11 02:33:00,85.51,85.52,85.49,85.5,197699999.0
2008-09-11 02:34:00,85.5,85.5,85.435,85.47,439299998.0
2008-09-11 02:35:00,85.465,85.51,85.46,85.5,486299999.0
2008-09-11 02:36:00,85.51,85.51,85.5,85.5,97400000.0
2008-09-11 02:37:00,85.49,85.5,85.49,85.49,34800000.0
2008-09-11 02:38:00,85.49,85.5,85.49,85.49,33400000.0
2008-09-11 02:39:00,85.49,85.49,85.44,85.45,261599999.0
2008-09-11 02:40:00,85.45,85.48,85.45,85.48,158299999.0
2008-09-11 02:41:00,85.49,85.49,85.47,85.47,99799999.0
2008-09-11 02:42:00,85.47,85.49,85.47,85.49,31200000.0
2008-09-11 02:43:00,85.49,85.53,85.49,85.51,182399999.0
2008-09-11 02:44:00,85.51,85.52,85.5,85.52,98100000.0
2008-09-11 02:45:00,85.52,85.53,85.52,85.53,6200000.0
2008-09-11 02:46:00,85.54,85.57,85.525,85.56,271700000.0
2008-09-11 02:47:00,85.56,85.57,85.55,85.555,193099997.0
2008-09-11 02:48:00,85.56,85.57,85.55,85.56,358899995.0
2008-09-11 02:49:00,85.56,85.575,85.56,85.575,89300000.0
2008-09-11 02:50:00,85.58,85.58,85.58,85.58,16900000.0
2008-09-11 02:51:00,85.575,85.58,85.565,85.575,61300000.0
2008-09-11 02:52:00,85.575,85.595,85.57,85.575,268099999.0
2008-09-11 02:53:00,85.57,85.59,85.57,85.575,148800000.0
2008-09-11 02:54:00,85.58,85.605,85.57,85.6,232600000.0
2008-09-11 02:55:00,85.6,85.6,85.56,85.59,501299997.0
2008-09-11 02:56:00,85.59,85.59,85.57,85.57,365199997.0
2008-09-11 02:57:00,85.57,85.58,85.56,85.57,206099998.0
2008-09-11 02:58:00,85.56,85.56,85.51,85.52,397699999.0
2008-09-11 02:59:00,85.52,85.58,85.52,85.58,243799999.0
2008-09-11 03:00:00,85.59,85.615,85.58,85.585,265399999.0
2008-09-11 03:01:00,85.58,85.6,85.58,85.59,479300004.0
2008-09-11 03:02:00,85.59,85.61,85.59,85.6,143300002.0
2008-09-11 03:03:00,85.6,85.61,85.595,85.6,188999997.0
2008-09-11 03:04:00,85.6,85.61,85.59,85.605,164299999.0
2008-09-11 03:05:00,85.6,85.61,85.575,85.6,505300000.0
2008-09-11 03:06:00,85.6,85.67,85.6,85.655,378400000.0
2008-09-11 03:07:00,85.655,85.7,85.65,85.695,307700000.0
2008-09-11 03:08:00,85.695,85.695,85.69,85.69,24400000.0
2008-09-11 03:09:00,85.69,85.695,85.69,85.695,50200000.0
2008-09-11 03:10:00,85.7,85.71,85.69,85.7,163100000.0
2008-09-11 03:11:00,85.7,85.7,85.69,85.695,58000000.0
2008-09-11 03:12:00,85.69,85.7,85.67,85.675,122200000.0
2008-09-11 03:13:00,85.67,85.67,85.65,85.67,48800000.0
2008-09-11 03:14:00,85.67,85.67,85.54,85.565,285600000.0
2008-09-11 03:15:00,85.56,85.56,85.5,85.55,298300000.0
2008-09-11 03:16:00,85.55,85.58,85.55,85.565,117200000.0
2008-09-11 03:17:00,85.57,85.57,85.55,85.55,108699999.0
2008-09-11 03:18:00,85.55,85.56,85.545,85.55,72600000.0
2008-09-11 03:19:00,85.55,85.555,85.48,85.49,234500000.0
2008-09-11 03:20:00,85.49,85.5,85.48,85.49,250000001.0
2008-09-11 03:21:00,85.49,85.51,85.49,85.51,159200000.0
2008-09-11 03:22:00,85.51,85.53,85.5,85.52,234300000.0
2008-09-11 03:23:00,85.52,85.55,85.51,85.545,194500000.0
2008-09-11 03:24:00,85.545,85.56,85.54,85.56,119800000.0
2008-09-11 03:25:00,85.56,85.57,85.53,85.55,101400000.0
2008-09-11 03:26:00,85.55,85.55,85.54,85.54,47000000.0
2008-09-11 03:27:00,85.54,85.54,85.5,85.53,45000000.0
2008-09-11 03:28:00,85.51,85.53,85.49,85.51,73200000.0
2008-09-11 03:29:00,85.51,85.52,85.48,85.48,140200000.0
2008-09-11 03:30:00,85.48,85.925,85.48,85.85,259300000.0
2008-09-11 03:31:00,85.86,85.99,85.86,85.99,238600000.0
2008-09-11 03:32:00,85.975,86.12,85.97,86.11,254500000.0
2008-09-11 03:33:00,86.115,86.24,86.08,86.16,250900000.0
2008-09-11 03:34:00,86.16,86.18,86.11,86.16,220500000.0
2008-09-11 03:35:00,86.16,86.16,85.99,85.99,260100000.0
2008-09-11 03:36:00,85.99,85.99,85.845,85.845,350300000.0
2008-09-11 03:37:00,85.85,85.9,85.85,85.89,204800000.0
2008-09-11 03:38:00,85.895,85.91,85.87,85.88,205200000.0
2008-09-11 03:39:00,85.88,85.91,85.85,85.91,164200000.0
2008-09-11 03:40:00,85.91,85.94,85.87,85.87,325300001.0
2008-09-11 03:41:00,85.88,85.95,85.88,85.95,111900000.0
2008-09-11 03:42:00,85.95,86.01,85.94,85.99,169200000.0
2008-09-11 03:43:00,85.99,86.025,85.98,86.01,131400000.0
2008-09-11 03:44:00,86.02,86.04,86.015,86.02,161700000.0
2008-09-11 03:45:00,86.03,86.03,86.01,86.02,526800000.0
2008-09-11 03:46:00,86.015,86.015,85.985,86.01,153100000.0
2008-09-11 03:47:00,86.01,86.03,85.95,85.96,270400000.0
2008-09-11 03:48:00,85.955,86.0,85.94,85.97,208399999.0
2008-09-11 03:49:00,85.96,85.995,85.96,85.98,248900000.0
2008-09-11 03:50:00,85.98,86.04,85.98,86.02,173399998.0
2008-09-11 03:51:00,86.02,86.08,86.02,86.06,273500000.0
2008-09-11 03:52:00,86.06,86.07,86.05,86.06,366500000.0
2008-09-11 03:53:00,86.06,86.075,86.045,86.075,157300001.0
2008-09-11 03:54:00,86.075,86.1,86.07,86.1,146700000.0
2008-09-11 03:55:00,86.08,86.1,86.05,86.05,108600000.0
2008-09-11 03:56:00,86.05,86.055,86.03,86.045,495599998.0
2008-09-11 03:57:00,86.05,86.05,86.01,86.03,284099997.0
2008-09-11 03:58:00,86.03,86.04,86.01,86.02,220699998.0
2008-09-11 03:59:00,86.02,86.095,86.01,86.095,371700001.0
2008-09-11 04:00:00,86.1,86.18,86.1,86.16,411200001.0
2008-09-11 04:01:00,86.17,86.19,86.13,86.135,421900000.0
2008-09-11 04:02:00,86.13,86.15,86.11,86.14,277000000.0
2008-09-11 04:03:00,86.14,86.15,86.13,86.14,208000000.0
2008-09-11 04:04:00,86.14,86.15,86.12,86.14,333800001.0
2008-09-11 04:05:00,86.14,86.145,86.13,86.13,83400000.0
2008-09-11 04:06:00,86.13,86.15,86.12,86.12,391700002.0
2008-09-11 04:07:00,86.12,86.135,86.04,86.055,695799999.0
2008-09-11 04:08:00,86.06,86.06,85.955,85.965,495800003.0
2008-09-11 04:09:00,85.965,85.985,85.915,85.98,513300002.0
2008-09-11 04:10:00,85.98,86.0,85.95,85.97,418699999.0
2008-09-11 04:11:00,85.97,86.025,85.95,86.02,392500000.0
2008-09-11 04:12:00,86.02,86.025,86.005,86.015,264300001.0
2008-09-11 04:13:00,86.01,86.04,86.01,86.035,197999999.0
2008-09-11 04:14:00,86.04,86.065,86.03,86.065,280000000.0
2008-09-11 04:15:00,86.07,86.075,86.04,86.06,310100000.0
2008-09-11 04:16:00,86.06,86.09,86.05,86.07,356399999.0
2008-09-11 04:17:00,86.07,86.08,86.045,86.045,331700005.0
2008-09-11 04:18:00,86.05,86.07,86.05,86.06,369700002.0
2008-09-11 04:19:00,86.06,86.07,86.015,86.04,287600000.0
2008-09-11 04:20:00,86.035,86.035,85.995,86.0,520400002.0
2008-09-11 04:21:00,86.0,86.0,85.96,85.97,321799998.0
2008-09-11 04:22:00,85.98,85.995,85.95,85.95,241700000.0
2008-09-11 04:23:00,85.95,85.99,85.95,85.99,307600004.0
2008-09-11 04:24:00,85.97,85.99,85.97,85.99,26800000.0
2008-09-11 04:25:00,85.99,85.99,85.97,85.98,195199999.0
2008-09-11 04:26:00,85.98,85.98,85.96,85.97,452100000.0
2008-09-11 04:27:00,85.97,85.98,85.96,85.96,465199999.0
2008-09-11 04:28:00,85.96,85.99,85.96,85.98,45900000.0
2008-09-11 04:29:00,85.98,86.0,85.98,85.99,56400000.0
2008-09-11 04:30:00,85.98,85.985,85.98,85.985,50200000.0
2008-09-11 04:31:00,85.985,86.025,85.985,86.01,137100000.0
2008-09-11 04:32:00,86.01,86.035,86.0,86.03,412299999.0
2008-09-11 04:33:00,86.03,86.035,86.02,86.03,62000000.0
2008-09-11 04:34:00,86.03,86.04,86.03,86.03,20400000.0
2008-09-11 04:35:00,86.03,86.045,86.03,86.045,29000000.0
2008-09-11 04:36:00,86.05,86.055,86.015,86.015,43500000.0
2008-09-11 04:37:00,86.015,86.05,85.99,85.99,93200000.0
2008-09-11 04:38:00,85.99,85.99,85.97,85.98,56400000.0
2008-09-11 04:39:00,85.98,86.005,85.97,86.005,122900000.0
2008-09-11 04:40:00,86.005,86.01,85.96,85.96,138700000.0
2008-09-11 04:41:00,85.96,85.975,85.945,85.96,70500000.0
2008-09-11 04:42:00,85.96,85.985,85.96,85.985,69400000.0
2008-09-11 04:43:00,85.985,85.995,85.98,85.995,194100000.0
2008-09-11 04:44:00,85.995,85.995,85.975,85.98,97499999.0
2008-09-11 04:45:00,85.98,85.995,85.98,85.99,137200002.0
2008-09-11 04:46:00,85.99,85.99,85.97,85.97,74500000.0
2008-09-11 04:47:00,85.97,85.99,85.96,85.99,375699996.0
2008-09-11 04:48:00,85.99,85.995,85.99,85.995,10900000.0
2008-09-11 04:49:00,85.995,86.015,85.975,86.01,60400000.0
2008-09-11 04:50:00,86.01,86.01,85.985,86.01,8600000.0
2008-09-11 04:51:00,86.01,86.01,85.985,86.01,35800000.0
2008-09-11 04:52:00,86.01,86.01,86.01,86.01,15000000.0
2008-09-11 04:53:00,86.01,86.01,86.01,86.01,10000000.0
2008-09-11 04:54:00,86.01,86.01,86.01,86.01,2000000.0
2008-09-11 04:55:00,86.01,86.01,86.01,86.01,2000000.0
2008-09-11 04:56:00,86.01,86.01,86.01,86.01,10000000.0
2008-09-11 04:57:00,86.01,86.02,86.01,86.02,48400000.0
2008-09-11 04:58:00,86.02,86.035,86.02,86.03,57000000.0
2008-09-11 04:59:00,86.03,86.03,86.03,86.03,41900000.0
2008-09-11 05:00:00,86.03,86.035,86.03,86.035,41900000.0
2008-09-11 05:01:00,86.035,86.035,86.015,86.03,22800000.0
2008-09-11 05:02:00,86.03,86.03,86.01,86.03,38200000.0
2008-09-11 05:03:00,86.03,86.03,86.03,86.03,14700000.0
2008-09-11 05:04:00,86.03,86.03,85.99,85.99,107100001.0
2008-09-11 05:05:00,85.99,86.03,85.99,86.03,64800000.0
2008-09-11 05:06:00,86.03,86.04,86.03,86.03,116800000.0
2008-09-11 05:07:00,86.03,86.03,86.01,86.01,62399998.0
2008-09-11 05:08:00,86.01,86.01,85.96,85.96,283100001.0
2008-09-11 05:09:00,85.97,85.98,85.96,85.965,227800000.0
2008-09-11 05:10:00,85.95,85.965,85.94,85.965,144000001.0
2008-09-11 05:11:00,85.965,85.97,85.95,85.95,66600000.0
2008-09-11 05:12:00,85.95,85.95,85.94,85.94,47800000.0
2008-09-11 05:13:00,85.94,85.94,85.92,85.93,156100000.0
2008-09-11 05:14:00,85.93,85.93,85.865,85.89,87700001.0
2008-09-11 05:15:00,85.885,85.92,85.87,85.92,162299998.0
2008-09-11 05:16:00,85.92,85.92,85.91,85.92,177100000.0
2008-09-11 05:17:00,85.92,85.935,85.91,85.91,72900000.0
2008-09-11 05:18:00,85.91,85.915,85.815,85.83,274800000.0
2008-09-11 05:19:00,85.83,85.84,85.8,85.81,367899997.0
2008-09-11 05:20:00,85.81,85.825,85.77,85.77,229299999.0
2008-09-11 05:21:00,85.78,85.78,85.685,85.725,492800000.0
2008-09-11 05:22:00,85.725,85.76,85.725,85.745,213900000.0
2008-09-11 05:23:00,85.75,85.785,85.75,85.77,216399999.0
2008-09-11 05:24:00,85.76,85.76,85.73,85.73,198699998.0
2008-09-11 05:25:00,85.73,85.75,85.68,85.68,219799999.0
2008-09-11 05:26:00,85.68,85.71,85.665,85.71,268499999.0
2008-09-11 05:27:00,85.705,85.705,85.675,85.685,210900001.0
2008-09-11 05:28:00,85.685,85.745,85.685,85.74,218800000.0
2008-09-11 05:29:00,85.74,85.775,85.74,85.76,201600000.0
2008-09-11 05:30:00,85.76,85.76,85.73,85.74,110400000.0
2008-09-11 05:31:00,85.74,85.77,85.74,85.77,86099999.0
2008-09-11 05:32:00,85.77,85.78,85.74,85.74,144500000.0
2008-09-11 05:33:00,85.74,85.74,85.7,85.715,155299999.0
2008-09-11 05:34:00,85.715,85.715,85.665,85.69,74000000.0
2008-09-11 05:35:00,85.69,85.69,85.6,85.6,141699999.0
2008-09-11 05:36:00,85.6,85.6,85.5,85.51,792699997.0
2008-09-11 05:37:00,85.51,85.595,85.49,85.585,734599999.0
2008-09-11 05:38:00,85.58,85.62,85.58,85.62,90999999.0
2008-09-11 05:39:00,85.62,85.62,85.56,85.6,140300000.0
2008-09-11 05:40:00,85.6,85.6,85.59,85.6,43400000.0
2008-09-11 05:41:00,85.6,85.62,85.6,85.6,120400000.0
2008-09-11 05:42:00,85.61,85.62,85.61,85.62,126300000.0
2008-09-11 05:43:00,85.625,85.66,85.625,85.66,65600000.0
2008-09-11 05:44:00,85.67,85.69,85.645,85.65,80200000.0
2008-09-11 05:45:00,85.64,85.66,85.64,85.64,87200000.0
2008-09-11 05:46:00,85.64,85.65,85.585,85.61,195900000.0
2008-09-11 05:47:00,85.6,85.6,85.58,85.58,41800001.0
2008-09-11 05:48:00,85.58,85.6,85.56,85.58,99400000.0
2008-09-11 05:49:00,85.58,85.62,85.58,85.62,133900001.0
2008-09-11 05:50:00,85.62,85.65,85.61,85.65,99300000.0
2008-09-11 05:51:00,85.65,85.66,85.63,85.63,124200001.0
2008-09-11 05:52:00,85.63,85.64,85.61,85.64,88400000.0
2008-09-11 05:53:00,85.63,85.63,85.6,85.6,65500000.0
2008-09-11 05:54:00,85.6,85.6,85.58,85.59,193700000.0
2008-09-11 05:55:00,85.58,85.6,85.56,85.57,263600000.0
2008-09-11 05:56:00,85.57,85.58,85.56,85.56,65200000.0
2008-09-11 05:57:00,85.57,85.59,85.56,85.57,155500000.0
2008-09-11 05:58:00,85.58,85.61,85.57,85.6,81700000.0
2008-09-11 05:59:00,85.59,85.6,85.59,85.6,54600000.0
2008-09-11 06:00:00,85.6,85.61,85.58,85.58,88200000.0
2008-09-11 06:01:00,85.59,85.59,85.57,85.57,113700000.0
2008-09-11 06:02:00,85.57,85.58,85.57,85.575,47400000.0
2008-09-11 06:03:00,85.58,85.59,85.57,85.59,109500000.0
2008-09-11 06:04:00,85.59,85.61,85.59,85.61,79700000.0
2008-09-11 06:05:00,85.61,85.61,85.6,85.6,13000000.0
2008-09-11 06:06:00,85.6,85.62,85.6,85.62,37800000.0
2008-09-11 06:07:00,85.63,85.65,85.62,85.65,66200000.0
2008-09-11 06:08:00,85.66,85.67,85.64,85.64,43100000.0
2008-09-11 06:09:00,85.64,85.69,85.64,85.68,120400000.0
2008-09-11 06:10:00,85.68,85.71,85.675,85.71,117000000.0
2008-09-11 06:11:00,85.71,85.71,85.68,85.7,89700000.0
2008-09-11 06:12:00,85.7,85.7,85.66,85.69,100000000.0
2008-09-11 06:13:00,85.69,85.7,85.68,85.7,23500000.0
2008-09-11 06:14:00,85.7,85.7,85.68,85.68,68099999.0
2008-09-11 06:15:00,85.68,85.68,85.64,85.65,83700000.0
2008-09-11 06:16:00,85.65,85.67,85.63,85.64,186099999.0
2008-09-11 06:17:00,85.63,85.65,85.615,85.625,93600000.0
2008-09-11 06:18:00,85.63,85.64,85.62,85.64,33300000.0
2008-09-11 06:19:00,85.64,85.64,85.62,85.62,20000000.0
2008-09-11 06:20:00,85.61,85.61,85.57,85.58,144500000.0
2008-09-11 06:21:00,85.58,85.59,85.55,85.57,64400000.0
2008-09-11 06:22:00,85.58,85.63,85.58,85.62,60300000.0
2008-09-11 06:23:00,85.62,85.62,85.59,85.6,74600000.0
2008-09-11 06:24:00,85.6,85.62,85.59,85.62,33000000.0
2008-09-11 06:25:00,85.61,85.62,85.6,85.61,21300000.0
2008-09-11 06:26:00,85.6,85.61,85.57,85.58,117700000.0
2008-09-11 06:27:00,85.58,85.59,85.57,85.58,50800000.0
2008-09-11 06:28:00,85.57,85.6,85.57,85.59,16000000.0
2008-09-11 06:29:00,85.6,85.62,85.6,85.62,4000000.0
2008-09-11 06:30:00,85.62,85.62,85.61,85.62,10000000.0
2008-09-11 06:31:00,85.62,85.62,85.58,85.6,103400000.0
2008-09-11 06:32:00,85.6,85.63,85.6,85.63,86800000.0
2008-09-11 06:33:00,85.64,85.67,85.62,85.66,111000000.0
2008-09-11 06:34:00,85.665,85.67,85.65,85.65,34500000.0
2008-09-11 06:35:00,85.65,85.67,85.65,85.665,35100000.0
2008-09-11 06:36:00,85.665,85.67,85.65,85.66,60100000.0
2008-09-11 06:37:00,85.66,85.66,85.64,85.65,68299998.0
2008-09-11 06:38:00,85.65,85.66,85.64,85.66,63400000.0
2008-09-11 06:39:00,85.67,85.67,85.66,85.66,15000000.0
2008-09-11 06:40:00,85.66,85.68,85.66,85.67,44700000.0
2008-09-11 06:41:00,85.67,85.69,85.67,85.69,16000000.0
2008-09-11 06:42:00,85.69,85.69,85.68,85.69,22000000.0
2008-09-11 06:43:00,85.68,85.69,85.68,85.69,21000000.0
2008-09-11 06:44:00,85.69,85.69,85.61,85.63,97700000.0
2008-09-11 06:45:00,85.63,85.65,85.63,85.645,52500000.0
2008-09-11 06:46:00,85.64,85.66,85.64,85.65,45400000.0
2008-09-11 06:47:00,85.64,85.65,85.63,85.645,23200000.0
2008-09-11 06:48:00,85.645,85.66,85.645,85.65,10900000.0
2008-09-11 06:49:00,85.66,85.68,85.66,85.66,54400000.0
2008-09-11 06:50:00,85.66,85.7,85.66,85.68,112600000.0
2008-09-11 06:51:00,85.68,85.7,85.68,85.69,169600001.0
2008-09-11 06:52:00,85.695,85.73,85.69,85.72,152099999.0
2008-09-11 06:53:00,85.72,85.725,85.71,85.72,68400000.0
2008-09-11 06:54:00,85.72,85.735,85.72,85.73,56000000.0
2008-09-11 06:55:00,85.73,85.73,85.69,85.72,64600000.0
2008-09-11 06:56:00,85.72,85.72,85.67,85.67,59500000.0
2008-09-11 06:57:00,85.67,85.68,85.66,85.68,158200000.0
2008-09-11 06:58:00,85.68,85.68,85.66,85.66,77999999.0
2008-09-11 06:59:00,85.66,85.66,85.62,85.62,162900000.0
2008-09-11 07:00:00,85.62,85.62,85.6,85.62,27000000.0
2008-09-11 07:01:00,85.63,85.66,85.63,85.66,107208000.0
2008-09-11 07:02:00,85.635,85.67,85.63,85.65,156153999.0
2008-09-11 07:03:00,85.64,85.65,85.62,85.62,83399999.0
2008-09-11 07:04:00,85.62,85.64,85.62,85.64,31400000.0
2008-09-11 07:05:00,85.64,85.68,85.64,85.68,36600000.0
2008-09-11 07:06:00,85.68,85.69,85.68,85.68,57600000.0
2008-09-11 07:07:00,85.68,85.68,85.65,85.65,60000000.0
2008-09-11 07:08:00,85.66,85.69,85.66,85.69,41500000.0
2008-09-11 07:09:00,85.69,85.71,85.69,85.7,22800000.0
2008-09-11 07:10:00,85.7,85.7,85.68,85.7,124300000.0
2008-09-11 07:11:00,85.7,85.7,85.68,85.7,85800000.0
2008-09-11 07:12:00,85.7,85.72,85.69,85.71,146100000.0
2008-09-11 07:13:00,85.71,85.72,85.7,85.71,96700000.0
2008-09-11 07:14:00,85.71,85.71,85.7,85.71,25800000.0
2008-09-11 07:15:00,85.7,85.7,85.69,85.69,14600000.0
2008-09-11 07:16:00,85.68,85.71,85.67,85.69,75800000.0
2008-09-11 07:17:00,85.7,85.72,85.69,85.69,49900000.0
2008-09-11 07:18:00,85.69,85.69,85.65,85.66,82000000.0
2008-09-11 07:19:00,85.66,85.67,85.66,85.67,14600000.0
2008-09-11 07:20:00,85.67,85.67,85.66,85.66,10000000.0
2008-09-11 07:21:00,85.65,85.65,85.6,85.61,69200000.0
2008-09-11 07:22:00,85.62,85.62,85.61,85.61,21000000.0
2008-09-11 07:23:00,85.62,85.62,85.57,85.58,73900000.0
2008-09-11 07:24:00,85.58,85.59,85.55,85.55,109000000.0
2008-09-11 07:25:00,85.55,85.575,85.55,85.56,66700000.0
2008-09-11 07:26:00,85.56,85.61,85.55,85.61,102600000.0
2008-09-11 07:27:00,85.6,85.61,85.59,85.61,27000000.0
2008-09-11 07:28:00,85.61,85.61,85.59,85.61,59100000.0
2008-09-11 07:29:00,85.61,85.61,85.58,85.59,26000000.0
2008-09-11 07:30:00,85.6,85.62,85.59,85.6,56100000.0
2008-09-11 07:31:00,85.6,85.6,85.56,85.56,105300000.0
2008-09-11 07:32:00,85.56,85.56,85.5,85.52,86500000.0
2008-09-11 07:33:00,85.52,85.52,85.46,85.48,91900000.0
2008-09-11 07:34:00,85.48,85.51,85.42,85.495,273954000.0
2008-09-11 07:35:00,85.5,85.54,85.49,85.5,150100000.0
2008-09-11 07:36:00,85.5,85.55,85.5,85.54,94800000.0
2008-09-11 07:37:00,85.54,85.55,85.53,85.54,52700000.0
2008-09-11 07:38:00,85.54,85.55,85.52,85.54,67400000.0
2008-09-11 07:39:00,85.535,85.54,85.52,85.53,66800001.0
2008-09-11 07:40:00,85.54,85.55,85.52,85.55,77000000.0
2008-09-11 07:41:00,85.55,85.57,85.55,85.57,55500000.0
2008-09-11 07:42:00,85.57,85.59,85.57,85.57,56900000.0
2008-09-11 07:43:00,85.58,85.62,85.57,85.6,144600000.0
2008-09-11 07:44:00,85.6,85.63,85.6,85.62,57900000.0
2008-09-11 07:45:00,85.63,85.66,85.63,85.65,141900000.0
2008-09-11 07:46:00,85.66,85.7,85.66,85.67,68000000.0
2008-09-11 07:47:00,85.67,85.67,85.535,85.535,159300000.0
2008-09-11 07:48:00,85.535,85.56,85.53,85.54,128900000.0
2008-09-11 07:49:00,85.55,85.55,85.485,85.51,126000001.0
2008-09-11 07:50:00,85.51,85.52,85.42,85.46,200500000.0
2008-09-11 07:51:00,85.46,85.5,85.46,85.5,201500000.0
2008-09-11 07:52:00,85.5,85.54,85.5,85.52,134200001.0
2008-09-11 07:53:00,85.52,85.55,85.51,85.54,87400000.0
2008-09-11 07:54:00,85.54,85.58,85.515,85.54,206700000.0
2008-09-11 07:55:00,85.55,85.55,85.49,85.54,279900000.0
2008-09-11 07:56:00,85.54,85.55,85.52,85.52,113900000.0
2008-09-11 07:57:00,85.52,85.52,85.46,85.5,149600000.0
2008-09-11 07:58:00,85.5,85.51,85.43,85.43,149100000.0
2008-09-11 07:59:00,85.42,85.43,85.4,85.43,133100000.0
2008-09-11 08:00:00,85.43,85.49,85.43,85.47,173500000.0
2008-09-11 08:01:00,85.47,85.49,85.45,85.48,41100000.0
2008-09-11 08:02:00,85.49,85.53,85.46,85.52,108000000.0
2008-09-11 08:03:00,85.52,85.56,85.5,85.55,145700000.0
2008-09-11 08:04:00,85.55,85.55,85.49,85.52,110500000.0
2008-09-11 08:05:00,85.52,85.59,85.51,85.57,103100000.0
2008-09-11 08:06:00,85.57,85.62,85.55,85.57,139700000.0
2008-09-11 08:07:00,85.58,85.58,85.53,85.57,119740000.0
2008-09-11 08:08:00,85.57,85.61,85.56,85.6,184100000.0
2008-09-11 08:09:00,85.6,85.61,85.59,85.61,61300000.0
2008-09-11 08:10:00,85.6,85.61,85.59,85.6,70700000.0
2008-09-11 08:11:00,85.6,85.61,85.6,85.6,24000000.0
2008-09-11 08:12:00,85.6,85.61,85.585,85.61,84200000.0
2008-09-11 08:13:00,85.61,85.65,85.6,85.64,100200000.0
2008-09-11 08:14:00,85.64,85.72,85.64,85.71,107700000.0
2008-09-11 08:15:00,85.71,85.75,85.71,85.735,132400000.0
2008-09-11 08:16:00,85.74,85.78,85.695,85.72,211100000.0
2008-09-11 08:17:00,85.72,85.73,85.68,85.69,372900001.0
2008-09-11 08:18:00,85.69,85.7,85.67,85.68,381000002.0
2008-09-11 08:19:00,85.68,85.72,85.67,85.7,142254000.0
2008-09-11 08:20:00,85.7,85.71,85.66,85.67,191800000.0
2008-09-11 08:21:00,85.67,85.69,85.655,85.68,142480000.0
2008-09-11 08:22:00,85.68,85.72,85.66,85.7,188000000.0
2008-09-11 08:23:00,85.71,85.71,85.655,85.7,125900000.0
2008-09-11 08:24:00,85.69,85.71,85.67,85.7,154100000.0
2008-09-11 08:25:00,85.7,85.74,85.7,85.73,87800000.0
2008-09-11 08:26:00,85.74,85.745,85.72,85.74,57000000.0
2008-09-11 08:27:00,85.74,85.76,85.72,85.73,68800000.0
2008-09-11 08:28:00,85.74,85.76,85.72,85.72,46500000.0
2008-09-11 08:29:00,85.72,85.73,85.69,85.71,95000000.0
2008-09-11 08:30:00,85.7,85.73,85.69,85.71,56654000.0
2008-09-11 08:31:00,85.71,85.73,85.68,85.69,76300000.0
2008-09-11 08:32:00,85.69,85.69,85.575,85.65,269900000.0
2008-09-11 08:33:00,85.65,85.65,85.61,85.63,70600000.0
2008-09-11 08:34:00,85.63,85.63,85.58,85.58,100900000.0
2008-09-11 08:35:00,85.59,85.59,85.55,85.55,118800000.0
2008-09-11 08:36:00,85.56,85.56,85.48,85.49,112100000.0
2008-09-11 08:37:00,85.5,85.55,85.5,85.54,85100000.0
2008-09-11 08:38:00,85.55,85.56,85.51,85.54,149554000.0
2008-09-11 08:39:00,85.55,85.6,85.55,85.56,125300000.0
2008-09-11 08:40:00,85.56,85.57,85.49,85.5,100500000.0
2008-09-11 08:41:00,85.51,85.54,85.5,85.53,75100000.0
2008-09-11 08:42:00,85.53,85.59,85.53,85.555,122800000.0
2008-09-11 08:43:00,85.56,85.59,85.55,85.56,72154000.0
2008-09-11 08:44:00,85.56,85.57,85.45,85.53,132800000.0
2008-09-11 08:45:00,85.53,85.56,85.5,85.5,97900000.0
2008-09-11 08:46:00,85.485,85.5,85.36,85.36,217580000.0
2008-09-11 08:47:00,85.36,85.375,85.35,85.37,69000000.0
2008-09-11 08:48:00,85.37,85.45,85.37,85.42,126600000.0
2008-09-11 08:49:00,85.41,85.46,85.4,85.42,118500000.0
2008-09-11 08:50:00,85.415,85.47,85.415,85.43,73900000.0
2008-09-11 08:51:00,85.44,85.46,85.34,85.35,120100000.0
2008-09-11 08:52:00,85.35,85.44,85.35,85.41,187800000.0
2008-09-11 08:53:00,85.41,85.41,85.37,85.41,88600000.0
2008-09-11 08:54:00,85.42,85.43,85.4,85.42,107854000.0
2008-09-11 08:55:00,85.41,85.43,85.38,85.39,116054000.0
2008-09-11 08:56:00,85.4,85.42,85.38,85.42,80900000.0
2008-09-11 08:57:00,85.41,85.42,85.39,85.41,118400000.0
2008-09-11 08:58:00,85.41,85.43,85.38,85.39,70054000.0
2008-09-11 08:59:00,85.39,85.41,85.325,85.33,148508000.0
2008-09-11 09:00:00,85.33,85.33,85.26,85.3,134200000.0
2008-09-11 09:01:00,85.3,85.33,85.27,85.29,103700000.0
2008-09-11 09:02:00,85.25,85.34,85.24,85.33,191640000.0
2008-09-11 09:03:00,85.33,85.36,85.3,85.31,181008000.0
2008-09-11 09:04:00,85.31,85.33,85.27,85.27,262800000.0
2008-09-11 09:05:00,85.27,85.31,85.24,85.31,243500000.0
2008-09-11 09:06:00,85.31,85.32,85.3,85.31,57600000.0
2008-09-11 09:07:00,85.32,85.42,85.32,85.41,157100000.0
2008-09-11 09:08:00,85.41,85.41,85.32,85.33,209840000.0
2008-09-11 09:09:00,85.34,85.34,85.31,85.32,212400000.0
2008-09-11 09:10:00,85.32,85.33,85.3,85.3,151300000.0
2008-09-11 09:11:00,85.3,85.31,85.25,85.29,180200000.0
2008-09-11 09:12:00,85.28,85.29,85.22,85.26,310800000.0
2008-09-11 09:13:00,85.27,85.32,85.26,85.32,371400000.0
2008-09-11 09:14:00,85.33,85.335,85.3,85.31,233554000.0
2008-09-11 09:15:00,85.31,85.34,85.31,85.32,151900000.0
2008-09-11 09:16:00,85.33,85.34,85.32,85.34,211000000.0
2008-09-11 09:17:00,85.34,85.35,85.32,85.32,98500000.0
2008-09-11 09:18:00,85.32,85.36,85.31,85.36,164400000.0
2008-09-11 09:19:00,85.36,85.39,85.36,85.38,184100000.0
2008-09-11 09:20:00,85.38,85.45,85.38,85.385,104900000.0
2008-09-11 09:21:00,85.39,85.395,85.37,85.37,52100000.0
2008-09-11 09:22:00,85.38,85.39,85.37,85.38,104100000.0
2008-09-11 09:23:00,85.38,85.41,85.375,85.395,58100000.0
2008-09-11 09:24:00,85.4,85.42,85.39,85.4,91200000.0
2008-09-11 09:25:00,85.41,85.43,85.39,85.39,75900000.0
2008-09-11 09:26:00,85.39,85.4,85.38,85.39,42800000.0
2008-09-11 09:27:00,85.39,85.39,85.37,85.39,51700000.0
2008-09-11 09:28:00,85.38,85.38,85.37,85.38,54400000.0
2008-09-11 09:29:00,85.38,85.39,85.35,85.35,78800000.0
2008-09-11 09:30:00,85.36,85.37,85.35,85.35,31500000.0
2008-09-11 09:31:00,85.35,85.35,85.28,85.32,90300000.0
2008-09-11 09:32:00,85.31,85.32,85.27,85.28,65200000.0
2008-09-11 09:33:00,85.28,85.31,85.28,85.285,63800000.0
2008-09-11 09:34:00,85.29,85.31,85.19,85.19,192900000.0
2008-09-11 09:35:00,85.2,85.25,85.17,85.185,394600000.0
2008-09-11 09:36:00,85.185,85.185,84.99,85.04,320800000.0
2008-09-11 09:37:00,85.04,85.05,84.93,85.02,321700000.0
2008-09-11 09:38:00,85.03,85.135,85.02,85.11,321100000.0
2008-09-11 09:39:00,85.11,85.15,85.075,85.1,274000000.0
2008-09-11 09:40:00,85.1,85.1,85.0,85.02,212000000.0
2008-09-11 09:41:00,85.02,85.09,84.96,85.08,241600000.0
2008-09-11 09:42:00,85.07,85.08,84.98,84.99,282600000.0
2008-09-11 09:43:00,84.99,85.05,84.98,85.03,195700000.0
2008-09-11 09:44:00,85.03,85.08,85.03,85.08,139400000.0
2008-09-11 09:45:00,85.08,85.11,85.03,85.06,181700000.0
2008-09-11 09:46:00,85.06,85.1,85.045,85.1,135900000.0
2008-09-11 09:47:00,85.1,85.14,85.05,85.11,126400000.0
2008-09-11 09:48:00,85.12,85.12,85.03,85.04,141600000.0
2008-09-11 09:49:00,85.04,85.05,84.995,85.02,133400000.0
2008-09-11 09:50:00,85.02,85.02,84.99,85.01,55300000.0
2008-09-11 09:51:00,85.01,85.03,85.0,85.02,21000000.0
2008-09-11 09:52:00,85.01,85.01,84.92,84.92,176800000.0
2008-09-11 09:53:00,84.93,84.95,84.89,84.92,186100000.0
2008-09-11 09:54:00,84.92,84.95,84.88,84.93,202200000.0
2008-09-11 09:55:00,84.93,84.97,84.92,84.95,165300000.0
2008-09-11 09:56:00,84.94,84.98,84.94,84.98,133900000.0
2008-09-11 09:57:00,84.97,85.07,84.97,85.07,151100000.0
2008-09-11 09:58:00,85.08,85.13,85.06,85.12,150900000.0
2008-09-11 09:59:00,85.11,85.14,85.09,85.11,95400000.0
2008-09-11 10:00:00,85.11,85.11,85.0,85.05,195100000.0
2008-09-11 10:01:00,85.05,85.07,85.01,85.04,93100000.0
2008-09-11 10:02:00,85.04,85.09,85.04,85.09,44300000.0
2008-09-11 10:03:00,85.1,85.14,85.1,85.13,48200000.0
2008-09-11 10:04:00,85.13,85.15,85.12,85.14,30700000.0
2008-09-11 10:05:00,85.14,85.14,85.08,85.08,100200000.0
2008-09-11 10:06:00,85.08,85.155,85.01,85.01,278700000.0
2008-09-11 10:07:00,85.02,85.04,85.01,85.02,89200000.0
2008-09-11 10:08:00,85.01,85.12,85.01,85.09,159100000.0
2008-09-11 10:09:00,85.09,85.13,85.09,85.12,183100000.0
2008-09-11 10:10:00,85.12,85.15,85.11,85.11,46000000.0
2008-09-11 10:11:00,85.11,85.12,85.06,85.09,62700000.0
2008-09-11 10:12:00,85.09,85.13,85.08,85.1,174300000.0
2008-09-11 10:13:00,85.085,85.095,85.055,85.07,320500000.0
2008-09-11 10:14:00,85.07,85.08,85.0,85.015,180700000.0
2008-09-11 10:15:00,85.015,85.03,84.92,84.95,336400000.0
2008-09-11 10:16:00,84.95,85.04,84.94,85.035,312700000.0
2008-09-11 10:17:00,85.04,85.06,85.02,85.05,243500000.0
2008-09-11 10:18:00,85.05,85.08,85.05,85.06,213400000.0
2008-09-11 10:19:00,85.06,85.09,85.03,85.04,138000000.0
2008-09-11 10:20:00,85.03,85.04,85.0,85.03,223600000.0
2008-09-11 10:21:00,85.03,85.08,85.03,85.07,69100000.0
2008-09-11 10:22:00,85.06,85.09,85.05,85.06,171300000.0
2008-09-11 10:23:00,85.06,85.075,85.0,85.02,198400000.0
2008-09-11 10:24:00,85.03,85.03,85.015,85.02,83300000.0
2008-09-11 10:25:00,85.02,85.02,85.0,85.0,246900000.0
2008-09-11 10:26:00,85.0,85.02,84.96,84.98,168300000.0
2008-09-11 10:27:00,84.98,85.01,84.97,85.01,29700000.0
2008-09-11 10:28:00,85.01,85.03,84.99,84.99,77900000.0
2008-09-11 10:29:00,84.99,85.0,84.91,84.95,170200000.0
2008-09-11 10:30:00,84.95,84.96,84.92,84.95,52100000.0
2008-09-11 10:31:00,84.95,84.97,84.94,84.94,60000000.0
2008-09-11 10:32:00,84.94,84.94,84.86,84.89,101200000.0
2008-09-11 10:33:00,84.9,84.92,84.87,84.88,65700000.0
2008-09-11 10:34:00,84.89,84.96,84.89,84.96,89800000.0
2008-09-11 10:35:00,84.96,84.99,84.91,84.94,185000000.0
2008-09-11 10:36:00,84.94,84.95,84.805,84.83,153000000.0
2008-09-11 10:37:00,84.825,84.9,84.825,84.85,175100000.0
2008-09-11 10:38:00,84.85,84.86,84.73,84.74,253200000.0
2008-09-11 10:39:00,84.73,84.81,84.72,84.79,165100000.0
2008-09-11 10:40:00,84.79,84.81,84.755,84.755,167300000.0
2008-09-11 10:41:00,84.75,84.75,84.65,84.66,274100000.0
2008-09-11 10:42:00,84.66,84.68,84.63,84.64,95600000.0
2008-09-11 10:43:00,84.66,84.67,84.615,84.62,106700000.0
2008-09-11 10:44:00,84.62,84.68,84.62,84.68,85400000.0
2008-09-11 10:45:00,84.67,84.69,84.56,84.56,203500000.0
2008-09-11 10:46:00,84.56,84.62,84.545,84.6,144300000.0
2008-09-11 10:47:00,84.6,84.63,84.58,84.63,109500000.0
2008-09-11 10:48:00,84.63,84.64,84.62,84.62,64300000.0
2008-09-11 10:49:00,84.64,84.66,84.61,84.65,113100000.0
2008-09-11 10:50:00,84.65,84.69,84.64,84.66,116700000.0
2008-09-11 10:51:00,84.66,84.73,84.64,84.7,123300000.0
2008-09-11 10:52:00,84.71,84.74,84.705,84.72,61800000.0
2008-09-11 10:53:00,84.72,84.74,84.72,84.74,57900000.0
2008-09-11 10:54:00,84.74,84.78,84.73,84.78,80100000.0
2008-09-11 10:55:00,84.77,84.81,84.77,84.81,48000000.0
2008-09-11 10:56:00,84.8,84.82,84.77,84.77,85700000.0
2008-09-11 10:57:00,84.77,84.8,84.735,84.8,108300000.0
2008-09-11 10:58:00,84.8,84.82,84.77,84.81,91500000.0
2008-09-11 10:59:00,84.8,84.81,84.78,84.81,64500000.0
2008-09-11 11:00:00,84.8,84.8,84.75,84.77,82700000.0
2008-09-11 11:01:00,84.77,84.81,84.75,84.77,75700000.0
2008-09-11 11:02:00,84.76,84.82,84.76,84.8,59200000.0
2008-09-11 11:03:00,84.8,84.82,84.78,84.82,84500000.0
2008-09-11 11:04:00,84.82,84.87,84.82,84.87,68500000.0
2008-09-11 11:05:00,84.86,84.9,84.86,84.89,62900000.0
2008-09-11 11:06:00,84.89,84.9,84.83,84.9,226200000.0
2008-09-11 11:07:00,84.9,84.93,84.85,84.86,202900000.0
2008-09-11 11:08:00,84.85,84.86,84.83,84.85,67800000.0
2008-09-11 11:09:00,84.84,84.84,84.81,84.81,104000000.0
2008-09-11 11:10:00,84.82,84.86,84.82,84.86,121000000.0
2008-09-11 11:11:00,84.86,84.86,84.77,84.77,222640000.0
2008-09-11 11:12:00,84.77,84.78,84.67,84.705,299600000.0
2008-09-11 11:13:00,84.705,84.72,84.665,84.68,162354000.0
2008-09-11 11:14:00,84.68,84.685,84.64,84.68,193600000.0
2008-09-11 11:15:00,84.68,84.68,84.65,84.655,44300000.0
2008-09-11 11:16:00,84.65,84.66,84.505,84.585,484900000.0
2008-09-11 11:17:00,84.59,84.59,84.47,84.515,296800000.0
2008-09-11 11:18:00,84.515,84.555,84.465,84.545,300800000.0
2008-09-11 11:19:00,84.545,84.59,84.51,84.59,138000000.0
2008-09-11 11:20:00,84.58,84.58,84.51,84.52,220100000.0
2008-09-11 11:21:00,84.515,84.515,84.455,84.51,180600000.0
2008-09-11 11:22:00,84.52,84.58,84.51,84.53,129800000.0
2008-09-11 11:23:00,84.54,84.57,84.54,84.57,63600000.0
2008-09-11 11:24:00,84.58,84.6,84.505,84.52,148700000.0
2008-09-11 11:25:00,84.51,84.53,84.485,84.5,82000000.0
2008-09-11 11:26:00,84.51,84.52,84.485,84.51,67300000.0
2008-09-11 11:27:00,84.51,84.55,84.485,84.52,104500000.0
2008-09-11 11:28:00,84.53,84.57,84.53,84.57,120600000.0
2008-09-11 11:29:00,84.57,84.62,84.57,84.58,138500000.0
2008-09-11 11:30:00,84.58,84.58,84.545,84.58,79700000.0
2008-09-11 11:31:00,84.58,84.58,84.53,84.53,72700000.0
2008-09-11 11:32:00,84.53,84.54,84.52,84.53,46500000.0
2008-09-11 11:33:00,84.53,84.54,84.49,84.54,104700000.0
2008-09-11 11:34:00,84.53,84.58,84.53,84.58,67400000.0
2008-09-11 11:35:00,84.58,84.58,84.52,84.55,53800000.0
2008-09-11 11:36:00,84.55,84.55,84.485,84.49,148500000.0
2008-09-11 11:37:00,84.485,84.49,84.485,84.49,35600000.0
2008-09-11 11:38:00,84.485,84.5,84.47,84.48,97500000.0
2008-09-11 11:39:00,84.48,84.49,84.445,84.46,100400000.0
2008-09-11 11:40:00,84.45,84.48,84.43,84.44,187400000.0
2008-09-11 11:41:00,84.44,84.47,84.43,84.445,258600000.0
2008-09-11 11:42:00,84.445,84.505,84.43,84.49,202200000.0
2008-09-11 11:43:00,84.5,84.5,84.45,84.48,104300000.0
2008-09-11 11:44:00,84.5,84.525,84.465,84.52,138000000.0
2008-09-11 11:45:00,84.515,84.57,84.495,84.555,375976000.0
2008-09-11 11:46:00,84.56,84.56,84.51,84.52,173500000.0
2008-09-11 11:47:00,84.52,84.56,84.51,84.56,96300000.0
2008-09-11 11:48:00,84.56,84.58,84.54,84.54,145900000.0
2008-09-11 11:49:00,84.53,84.53,84.47,84.485,193800000.0
2008-09-11 11:50:00,84.485,84.54,84.48,84.51,169800000.0
2008-09-11 11:51:00,84.51,84.555,84.5,84.555,175500000.0
2008-09-11 11:52:00,84.555,84.58,84.54,84.56,115000000.0
2008-09-11 11:53:00,84.55,84.58,84.54,84.58,103500000.0
2008-09-11 11:54:00,84.58,84.585,84.56,84.56,35980000.0
2008-09-11 11:55:00,84.56,84.61,84.55,84.57,105000000.0
2008-09-11 11:56:00,84.57,84.6,84.57,84.585,19300000.0
2008-09-11 11:57:00,84.59,84.62,84.585,84.615,156700000.0
2008-09-11 11:58:00,84.61,84.63,84.6,84.61,146400000.0
2008-09-11 11:59:00,84.61,84.655,84.6,84.63,117800000.0
2008-09-11 12:00:00,84.63,84.69,84.62,84.69,198000000.0
2008-09-11 12:01:00,84.69,84.7,84.67,84.67,131900000.0
2008-09-11 12:02:00,84.66,84.67,84.615,84.64,128600000.0
2008-09-11 12:03:00,84.64,84.65,84.615,84.64,151900000.0
2008-09-11 12:04:00,84.64,84.74,84.64,84.73,82300000.0
2008-09-11 12:05:00,84.73,84.75,84.71,84.73,107100000.0
2008-09-11 12:06:00,84.74,84.77,84.74,84.76,69800000.0
2008-09-11 12:07:00,84.76,84.76,84.685,84.71,124600000.0
2008-09-11 12:08:00,84.71,84.72,84.66,84.69,145900000.0
2008-09-11 12:09:00,84.67,84.69,84.655,84.67,50900000.0
2008-09-11 12:10:00,84.68,84.69,84.66,84.68,139000000.0
2008-09-11 12:11:00,84.68,84.72,84.665,84.7,228400000.0
2008-09-11 12:12:00,84.7,84.73,84.695,84.73,204300000.0
2008-09-11 12:13:00,84.75,84.77,84.735,84.76,233000000.0
2008-09-11 12:14:00,84.76,84.78,84.755,84.77,164200000.0
2008-09-11 12:15:00,84.77,84.8,84.77,84.79,96600000.0
2008-09-11 12:16:00,84.79,84.81,84.76,84.78,156000000.0
2008-09-11 12:17:00,84.77,84.78,84.75,84.76,154200000.0
2008-09-11 12:18:00,84.77,84.78,84.75,84.76,95600000.0
2008-09-11 12:19:00,84.77,84.77,84.74,84.74,23500000.0
2008-09-11 12:20:00,84.74,84.76,84.73,84.76,81200000.0
2008-09-11 12:21:00,84.75,84.76,84.74,84.74,101500000.0
2008-09-11 12:22:00,84.74,84.76,84.73,84.75,96200000.0
2008-09-11 12:23:00,84.76,84.77,84.74,84.76,18000000.0
2008-09-11 12:24:00,84.76,84.76,84.74,84.75,34000000.0
2008-09-11 12:25:00,84.75,84.77,84.75,84.77,29000000.0
2008-09-11 12:26:00,84.77,84.78,84.76,84.77,37000000.0
2008-09-11 12:27:00,84.78,84.78,84.73,84.75,53000000.0
2008-09-11 12:28:00,84.75,84.77,84.75,84.77,10000000.0
2008-09-11 12:29:00,84.77,84.77,84.74,84.76,20400000.0
2008-09-11 12:30:00,84.77,84.8,84.76,84.76,21100000.0
2008-09-11 12:31:00,84.75,84.78,84.75,84.78,14300000.0
2008-09-11 12:32:00,84.77,84.77,84.75,84.75,6000000.0
2008-09-11 12:33:00,84.76,84.78,84.75,84.78,15300000.0
2008-09-11 12:34:00,84.77,84.81,84.77,84.81,66100000.0
2008-09-11 12:35:00,84.82,84.9,84.81,84.89,272900000.0
2008-09-11 12:36:00,84.89,84.96,84.89,84.95,110000000.0
2008-09-11 12:37:00,84.95,84.95,84.92,84.93,77500000.0
2008-09-11 12:38:00,84.93,84.96,84.93,84.95,87900000.0
2008-09-11 12:39:00,84.95,84.98,84.95,84.95,85400000.0
2008-09-11 12:40:00,84.95,84.96,84.875,84.91,85600000.0
2008-09-11 12:41:00,84.91,84.91,84.84,84.84,116300000.0
2008-09-11 12:42:00,84.85,84.85,84.78,84.8,61000000.0
2008-09-11 12:43:00,84.8,84.81,84.755,84.76,44800000.0
2008-09-11 12:44:00,84.76,84.8,84.76,84.78,83600000.0
2008-09-11 12:45:00,84.78,84.79,84.75,84.75,63000000.0
2008-09-11 12:46:00,84.75,84.75,84.73,84.75,24000000.0
2008-09-11 12:47:00,84.75,84.8,84.74,84.78,76700000.0
2008-09-11 12:48:00,84.79,84.8,84.78,84.79,22000000.0
2008-09-11 12:49:00,84.79,84.8,84.78,84.79,36600000.0
2008-09-11 12:50:00,84.79,84.81,84.79,84.81,31000000.0
2008-09-11 12:51:00,84.82,84.84,84.82,84.82,54200000.0
2008-09-11 12:52:00,84.83,84.87,84.83,84.86,49600000.0
2008-09-11 12:53:00,84.87,84.88,84.86,84.86,49200000.0
2008-09-11 12:54:00,84.86,84.87,84.85,84.87,34300000.0
2008-09-11 12:55:00,84.86,84.87,84.86,84.86,40100000.0
2008-09-11 12:56:00,84.86,84.89,84.855,84.86,64000000.0
2008-09-11 12:57:00,84.86,84.86,84.84,84.86,65500000.0
2008-09-11 12:58:00,84.87,84.91,84.87,84.9,55000000.0
2008-09-11 12:59:00,84.895,84.94,84.89,84.93,92200000.0
2008-09-11 13:00:00,84.94,84.95,84.88,84.89,98200000.0
2008-09-11 13:01:00,84.89,84.89,84.825,84.83,172500000.0
2008-09-11 13:02:00,84.83,84.84,84.81,84.81,220400000.0
2008-09-11 13:03:00,84.82,84.85,84.81,84.84,190100000.0
2008-09-11 13:04:00,84.85,84.86,84.83,84.83,172500000.0
2008-09-11 13:05:00,84.82,84.86,84.8,84.82,121300000.0
2008-09-11 13:06:00,84.81,84.81,84.77,84.77,103300000.0
2008-09-11 13:07:00,84.79,84.805,84.78,84.795,118900000.0
2008-09-11 13:08:00,84.8,84.81,84.77,84.79,164800000.0
2008-09-11 13:09:00,84.79,84.8,84.77,84.795,145200000.0
2008-09-11 13:10:00,84.8,84.805,84.79,84.8,192500000.0
2008-09-11 13:11:00,84.82,84.895,84.82,84.88,215900000.0
2008-09-11 13:12:00,84.88,84.89,84.855,84.87,129900000.0
2008-09-11 13:13:00,84.87,84.89,84.845,84.855,61900000.0
2008-09-11 13:14:00,84.85,84.92,84.85,84.915,270500000.0
2008-09-11 13:15:00,84.915,84.96,84.91,84.95,283400000.0
2008-09-11 13:16:00,84.95,84.96,84.935,84.935,159100000.0
2008-09-11 13:17:00,84.94,84.965,84.92,84.965,341200000.0
2008-09-11 13:18:00,84.965,85.015,84.965,85.015,311600000.0
2008-09-11 13:19:00,85.015,85.025,84.98,84.98,156000000.0
2008-09-11 13:20:00,84.98,85.01,84.935,84.98,312800000.0
2008-09-11 13:21:00,84.98,85.03,84.975,85.02,315500000.0
2008-09-11 13:22:00,85.02,85.03,84.99,84.99,163000000.0
2008-09-11 13:23:00,84.99,84.99,84.915,84.93,412700000.0
2008-09-11 13:24:00,84.935,84.94,84.9,84.9,278500000.0
2008-09-11 13:25:00,84.905,84.95,84.905,84.94,215900000.0
2008-09-11 13:26:00,84.935,84.935,84.87,84.885,313100000.0
2008-09-11 13:27:00,84.885,84.895,84.83,84.845,363400000.0
2008-09-11 13:28:00,84.845,84.85,84.8,84.8,387800000.0
2008-09-11 13:29:00,84.8,84.815,84.8,84.81,229900000.0
2008-09-11 13:30:00,84.81,84.82,84.795,84.8,225500000.0
2008-09-11 13:31:00,84.8,84.805,84.78,84.8,145800000.0
2008-09-11 13:32:00,84.8,84.855,84.79,84.855,271800000.0
2008-09-11 13:33:00,84.88,84.88,84.815,84.83,182600000.0
2008-09-11 13:34:00,84.82,84.825,84.77,84.79,305000000.0
2008-09-11 13:35:00,84.77,84.79,84.755,84.77,263000000.0
2008-09-11 13:36:00,84.77,84.77,84.675,84.69,382700000.0
2008-09-11 13:37:00,84.7,84.76,84.69,84.76,179500000.0
2008-09-11 13:38:00,84.76,84.795,84.76,84.795,228000000.0
2008-09-11 13:39:00,84.795,84.81,84.78,84.8,320600000.0
2008-09-11 13:40:00,84.795,84.825,84.79,84.82,162300000.0
2008-09-11 13:41:00,84.82,84.87,84.815,84.855,320400000.0
2008-09-11 13:42:00,84.855,84.86,84.835,84.835,203200000.0
2008-09-11 13:43:00,84.84,84.86,84.785,84.8,278900000.0
2008-09-11 13:44:00,84.8,84.82,84.785,84.815,92000000.0
2008-09-11 13:45:00,84.815,84.83,84.745,84.745,114700000.0
2008-09-11 13:46:00,84.745,84.79,84.745,84.765,131900000.0
2008-09-11 13:47:00,84.76,84.76,84.68,84.72,358500000.0
2008-09-11 13:48:00,84.73,84.75,84.72,84.74,107700000.0
2008-09-11 13:49:00,84.74,84.74,84.675,84.7,230500000.0
2008-09-11 13:50:00,84.71,84.73,84.69,84.7,241400000.0
2008-09-11 13:51:00,84.7,84.7,84.65,84.7,193100000.0
2008-09-11 13:52:00,84.7,84.73,84.66,84.66,189200000.0
2008-09-11 13:53:00,84.66,84.68,84.625,84.66,140500000.0
2008-09-11 13:54:00,84.66,84.69,84.635,84.68,217200000.0
2008-09-11 13:55:00,84.68,84.745,84.68,84.745,154000000.0
2008-09-11 13:56:00,84.74,84.77,84.735,84.75,188300000.0
2008-09-11 13:57:00,84.75,84.79,84.745,84.77,164400000.0
2008-09-11 13:58:00,84.765,84.83,84.76,84.83,231900000.0
2008-09-11 13:59:00,84.83,84.83,84.775,84.79,280400000.0
2008-09-11 14:00:00,84.775,84.82,84.755,84.79,245300000.0
2008-09-11 14:01:00,84.78,84.79,84.73,84.73,140600000.0
2008-09-11 14:02:00,84.73,84.77,84.705,84.75,92000000.0
2008-09-11 14:03:00,84.75,84.78,84.715,84.77,169200000.0
2008-09-11 14:04:00,84.77,84.78,84.75,84.75,79100000.0
2008-09-11 14:05:00,84.75,84.77,84.735,84.76,101100000.0
2008-09-11 14:06:00,84.76,84.77,84.74,84.75,274900000.0
2008-09-11 14:07:00,84.745,84.78,84.735,84.77,287600000.0
2008-09-11 14:08:00,84.77,84.84,84.77,84.84,222800000.0
2008-09-11 14:09:00,84.83,84.895,84.81,84.89,189200000.0
2008-09-11 14:10:00,84.9,84.91,84.875,84.89,156100000.0
2008-09-11 14:11:00,84.9,84.91,84.875,84.895,275300000.0
2008-09-11 14:12:00,84.91,84.95,84.885,84.9,264300000.0
2008-09-11 14:13:00,84.9,84.9,84.875,84.895,164700000.0
2008-09-11 14:14:00,84.885,84.915,84.82,84.83,397100000.0
2008-09-11 14:15:00,84.825,84.84,84.785,84.795,420200000.0
2008-09-11 14:16:00,84.79,84.81,84.775,84.8,227000000.0
2008-09-11 14:17:00,84.8,84.805,84.79,84.805,103900000.0
2008-09-11 14:18:00,84.785,84.81,84.78,84.8,114700000.0
2008-09-11 14:19:00,84.795,84.82,84.79,84.79,68300000.0
2008-09-11 14:20:00,84.79,84.79,84.71,84.75,276300000.0
2008-09-11 14:21:00,84.74,84.75,84.71,84.71,325700000.0
2008-09-11 14:22:00,84.71,84.77,84.695,84.77,184600000.0
2008-09-11 14:23:00,84.76,84.79,84.755,84.785,187400000.0
2008-09-11 14:24:00,84.79,84.805,84.76,84.78,331400000.0
2008-09-11 14:25:00,84.775,84.8,84.765,84.795,304900000.0
2008-09-11 14:26:00,84.79,84.8,84.74,84.75,489600000.0
2008-09-11 14:27:00,84.75,84.77,84.695,84.745,323500000.0
2008-09-11 14:28:00,84.75,84.825,84.74,84.8,299800000.0
2008-09-11 14:29:00,84.81,84.885,84.75,84.87,187500000.0
2008-09-11 14:30:00,84.9,84.92,84.815,84.84,407200001.0
2008-09-11 14:31:00,84.84,84.915,84.805,84.915,580300000.0
2008-09-11 14:32:00,84.915,85.015,84.905,84.975,463400000.0
2008-09-11 14:33:00,84.96,85.01,84.925,84.94,592000000.0
2008-09-11 14:34:00,84.94,84.965,84.865,84.89,370700000.0
2008-09-11 14:35:00,84.885,84.905,84.855,84.88,274700000.0
2008-09-11 14:36:00,84.89,84.91,84.875,84.89,369100000.0
2008-09-11 14:37:00,84.885,84.95,84.875,84.915,360800000.0
2008-09-11 14:38:00,84.92,84.94,84.88,84.94,225100000.0
2008-09-11 14:39:00,84.92,84.94,84.905,84.91,187200000.0
2008-09-11 14:40:00,84.92,84.94,84.86,84.88,175300001.0
2008-09-11 14:41:00,84.87,84.88,84.825,84.85,199600000.0
2008-09-11 14:42:00,84.835,84.84,84.755,84.805,245300000.0
2008-09-11 14:43:00,84.82,84.82,84.685,84.7,267500000.0
2008-09-11 14:44:00,84.705,84.71,84.63,84.63,171100000.0
2008-09-11 14:45:00,84.63,84.63,84.58,84.62,204400000.0
2008-09-11 14:46:00,84.62,84.65,84.59,84.59,114900000.0
2008-09-11 14:47:00,84.59,84.59,84.45,84.49,205900000.0
2008-09-11 14:48:00,84.485,84.57,84.46,84.51,216800000.0
2008-09-11 14:49:00,84.51,84.55,84.49,84.53,169900000.0
2008-09-11 14:50:00,84.53,84.55,84.45,84.51,160600000.0
2008-09-11 14:51:00,84.51,84.6,84.51,84.57,229300000.0
2008-09-11 14:52:00,84.57,84.57,84.5,84.52,182600000.0
2008-09-11 14:53:00,84.515,84.55,84.515,84.545,83800000.0
2008-09-11 14:54:00,84.54,84.57,84.52,84.52,133000000.0
2008-09-11 14:55:00,84.51,84.52,84.445,84.47,244300000.0
2008-09-11 14:56:00,84.465,84.48,84.385,84.41,196900000.0
2008-09-11 14:57:00,84.41,84.45,84.4,84.44,184100000.0
2008-09-11 14:58:00,84.44,84.49,84.43,84.44,159000000.0
2008-09-11 14:59:00,84.43,84.46,84.35,84.39,217500000.0
2008-09-11 15:00:00,84.39,84.41,84.275,84.275,222700000.0
2008-09-11 15:01:00,84.275,84.39,84.265,84.3,255800000.0
2008-09-11 15:02:00,84.3,84.37,84.3,84.37,159300000.0
2008-09-11 15:03:00,84.37,84.38,84.32,84.37,151500000.0
2008-09-11 15:04:00,84.38,84.44,84.37,84.42,149600000.0
2008-09-11 15:05:00,84.41,84.48,84.41,84.45,126500000.0
2008-09-11 15:06:00,84.45,84.46,84.43,84.44,85400000.0
2008-09-11 15:07:00,84.46,84.48,84.46,84.47,69700000.0
2008-09-11 15:08:00,84.48,84.55,84.47,84.53,76300000.0
2008-09-11 15:09:00,84.53,84.55,84.51,84.51,97500000.0
2008-09-11 15:10:00,84.52,84.6,84.52,84.59,174800000.0
2008-09-11 15:11:00,84.6,84.6,84.53,84.53,103700000.0
2008-09-11 15:12:00,84.54,84.57,84.52,84.56,118100000.0
2008-09-11 15:13:00,84.555,84.555,84.45,84.48,175100000.0
2008-09-11 15:14:00,84.455,84.46,84.31,84.31,278600000.0
2008-09-11 15:15:00,84.32,84.35,84.285,84.32,207500000.0
2008-09-11 15:16:00,84.32,84.365,84.315,84.36,57500000.0
2008-09-11 15:17:00,84.365,84.39,84.335,84.37,290500000.0
2008-09-11 15:18:00,84.38,84.4,84.355,84.37,172400000.0
2008-09-11 15:19:00,84.37,84.4,84.34,84.4,136700000.0
2008-09-11 15:20:00,84.41,84.41,84.385,84.4,58400000.0
2008-09-11 15:21:00,84.39,84.39,84.315,84.35,177600000.0
2008-09-11 15:22:00,84.35,84.39,84.34,84.345,91900000.0
2008-09-11 15:23:00,84.35,84.35,84.295,84.33,122300000.0
2008-09-11 15:24:00,84.33,84.36,84.325,84.36,180800000.0
2008-09-11 15:25:00,84.37,84.395,84.36,84.395,221700000.0
2008-09-11 15:26:00,84.395,84.45,84.37,84.435,258300000.0
2008-09-11 15:27:00,84.44,84.46,84.395,84.45,408500000.0
2008-09-11 15:28:00,84.45,84.54,84.435,84.495,211900000.0
2008-09-11 15:29:00,84.495,84.55,84.475,84.55,216500000.0
2008-09-11 15:30:00,84.535,84.67,84.535,84.67,373100000.0
2008-09-11 15:31:00,84.665,84.665,84.585,84.62,308800000.0
2008-09-11 15:32:00,84.63,84.63,84.58,84.615,283300000.0
2008-09-11 15:33:00,84.625,84.625,84.52,84.54,294900000.0
2008-09-11 15:34:00,84.54,84.54,84.41,84.425,430900000.0
2008-09-11 15:35:00,84.425,84.465,84.42,84.465,258500000.0
2008-09-11 15:36:00,84.465,84.5,84.43,84.485,218700000.0
2008-09-11 15:37:00,84.485,84.505,84.465,84.48,283100000.0
2008-09-11 15:38:00,84.49,84.5,84.44,84.44,185200000.0
2008-09-11 15:39:00,84.425,84.435,84.375,84.39,223700000.0
2008-09-11 15:40:00,84.39,84.4,84.365,84.375,218200000.0
2008-09-11 15:41:00,84.39,84.4,84.355,84.4,201000000.0
2008-09-11 15:42:00,84.4,84.4,84.34,84.38,91900000.0
2008-09-11 15:43:00,84.37,84.38,84.29,84.31,121900000.0
2008-09-11 15:44:00,84.31,84.31,84.205,84.205,161500000.0
2008-09-11 15:45:00,84.205,84.25,84.2,84.24,258000000.0
2008-09-11 15:46:00,84.24,84.26,84.2,84.23,135900000.0
2008-09-11 15:47:00,84.23,84.235,84.195,84.21,172500000.0
2008-09-11 15:48:00,84.2,84.23,84.18,84.2,154400000.0
2008-09-11 15:49:00,84.2,84.2,84.16,84.18,142200000.0
2008-09-11 15:50:00,84.18,84.2,84.12,84.14,213600000.0
2008-09-11 15:51:00,84.15,84.17,84.075,84.155,242700000.0
2008-09-11 15:52:00,84.17,84.19,84.165,84.17,134400000.0
2008-09-11 15:53:00,84.16,84.19,84.145,84.165,157700000.0
2008-09-11 15:54:00,84.165,84.2,84.13,84.18,202000000.0
2008-09-11 15:55:00,84.18,84.18,84.07,84.115,305600000.0
2008-09-11 15:56:00,84.105,84.14,84.08,84.1,174100000.0
2008-09-11 15:57:00,84.1,84.17,84.07,84.155,245700000.0
2008-09-11 15:58:00,84.15,84.19,84.15,84.17,243500000.0
2008-09-11 15:59:00,84.165,84.21,84.135,84.195,291200000.0
2008-09-11 16:00:00,84.2,84.21,84.12,84.15,302600000.0
2008-09-11 16:01:00,84.135,84.2,84.115,84.185,203800000.0
2008-09-11 16:02:00,84.185,84.3,84.165,84.29,288800000.0
2008-09-11 16:03:00,84.29,84.3,84.235,84.24,138900000.0
2008-09-11 16:04:00,84.23,84.24,84.21,84.21,113100000.0
2008-09-11 16:05:00,84.21,84.21,84.115,84.12,260400000.0
2008-09-11 16:06:00,84.12,84.15,84.095,84.145,235500000.0
2008-09-11 16:07:00,84.145,84.16,84.125,84.15,135900000.0
2008-09-11 16:08:00,84.16,84.27,84.155,84.235,367800000.0
2008-09-11 16:09:00,84.23,84.36,84.21,84.345,361800000.0
2008-09-11 16:10:00,84.35,84.355,84.285,84.3,253700000.0
2008-09-11 16:11:00,84.31,84.35,84.275,84.35,264100000.0
2008-09-11 16:12:00,84.335,84.42,84.325,84.405,309900000.0
2008-09-11 16:13:00,84.41,84.51,84.395,84.47,297900000.0
2008-09-11 16:14:00,84.465,84.515,84.43,84.45,307300000.0
2008-09-11 16:15:00,84.46,84.465,84.385,84.39,292600000.0
2008-09-11 16:16:00,84.38,84.39,84.185,84.2,344600000.0
2008-09-11 16:17:00,84.2,84.235,84.175,84.22,267900000.0
2008-09-11 16:18:00,84.21,84.25,84.185,84.245,246200000.0
2008-09-11 16:19:00,84.25,84.255,84.14,84.21,318300000.0
2008-09-11 16:20:00,84.21,84.22,84.165,84.22,153100000.0
2008-09-11 16:21:00,84.22,84.285,84.215,84.285,169600000.0
2008-09-11 16:22:00,84.285,84.34,84.275,84.31,284400000.0
2008-09-11 16:23:00,84.32,84.36,84.29,84.3,201700000.0
2008-09-11 16:24:00,84.3,84.405,84.3,84.4,102400000.0
2008-09-11 16:25:00,84.4,84.47,84.395,84.47,166300000.0
2008-09-11 16:26:00,84.47,84.47,84.405,84.41,143900000.0
2008-09-11 16:27:00,84.41,84.42,84.37,84.4,105900000.0
2008-09-11 16:28:00,84.4,84.42,84.36,84.42,111100000.0
2008-09-11 16:29:00,84.4,84.42,84.39,84.4,120900000.0
2008-09-11 16:30:00,84.4,84.42,84.32,84.33,125800000.0
2008-09-11 16:31:00,84.34,84.35,84.28,84.28,117600000.0
2008-09-11 16:32:00,84.29,84.29,84.24,84.26,50400000.0
2008-09-11 16:33:00,84.26,84.3,84.25,84.28,88800000.0
2008-09-11 16:34:00,84.28,84.365,84.28,84.36,185400000.0
2008-09-11 16:35:00,84.36,84.4,84.35,84.39,172100000.0
2008-09-11 16:36:00,84.39,84.39,84.33,84.34,89900000.0
2008-09-11 16:37:00,84.34,84.38,84.32,84.38,130300000.0
2008-09-11 16:38:00,84.38,84.4,84.315,84.33,137900000.0
2008-09-11 16:39:00,84.33,84.42,84.33,84.4,133900000.0
2008-09-11 16:40:00,84.4,84.42,84.38,84.41,115600000.0
2008-09-11 16:41:00,84.42,84.5,84.415,84.45,149900000.0
2008-09-11 16:42:00,84.44,84.51,84.43,84.49,129600000.0
2008-09-11 16:43:00,84.49,84.51,84.45,84.49,163800000.0
2008-09-11 16:44:00,84.49,84.51,84.46,84.5,226600000.0
2008-09-11 16:45:00,84.51,84.55,84.49,84.545,142100000.0
2008-09-11 16:46:00,84.54,84.59,84.535,84.57,187200000.0
2008-09-11 16:47:00,84.58,84.58,84.475,84.5,120800000.0
2008-09-11 16:48:00,84.495,84.5,84.48,84.49,69000000.0
2008-09-11 16:49:00,84.49,84.56,84.48,84.56,127300000.0
2008-09-11 16:50:00,84.57,84.6,84.54,84.6,169300000.0
2008-09-11 16:51:00,84.61,84.63,84.565,84.6,179100000.0
2008-09-11 16:52:00,84.59,84.6,84.54,84.59,110800000.0
2008-09-11 16:53:00,84.59,84.64,84.58,84.64,249900000.0
2008-09-11 16:54:00,84.64,84.7,84.64,84.69,222100000.0
2008-09-11 16:55:00,84.69,84.71,84.67,84.67,95400000.0
2008-09-11 16:56:00,84.67,84.68,84.655,84.66,113800000.0
2008-09-11 16:57:00,84.66,84.67,84.615,84.63,119400000.0
2008-09-11 16:58:00,84.63,84.63,84.5,84.51,192000000.0
2008-09-11 16:59:00,84.52,84.59,84.495,84.53,290000000.0
2008-09-11 17:00:00,84.52,84.58,84.52,84.56,132500000.0
2008-09-11 17:01:00,84.57,84.57,84.52,84.55,98500000.0
2008-09-11 17:02:00,84.56,84.57,84.55,84.56,66700000.0
2008-09-11 17:03:00,84.56,84.57,84.435,84.47,138300000.0
2008-09-11 17:04:00,84.47,84.53,84.455,84.53,74100000.0
2008-09-11 17:05:00,84.53,84.58,84.515,84.57,198100000.0
2008-09-11 17:06:00,84.575,84.58,84.53,84.55,90100000.0
2008-09-11 17:07:00,84.55,84.55,84.47,84.47,114000000.0
2008-09-11 17:08:00,84.47,84.51,84.47,84.51,117400000.0
2008-09-11 17:09:00,84.52,84.58,84.505,84.57,132700000.0
2008-09-11 17:10:00,84.57,84.57,84.47,84.5,146600000.0
2008-09-11 17:11:00,84.5,84.54,84.465,84.48,217400000.0
2008-09-11 17:12:00,84.48,84.48,84.44,84.45,208200000.0
2008-09-11 17:13:00,84.45,84.49,84.435,84.49,125900000.0
2008-09-11 17:14:00,84.49,84.49,84.425,84.48,211700000.0
2008-09-11 17:15:00,84.49,84.54,84.48,84.52,58900000.0
2008-09-11 17:16:00,84.51,84.54,84.475,84.52,177600000.0
2008-09-11 17:17:00,84.52,84.58,84.52,84.54,193800000.0
2008-09-11 17:18:00,84.54,84.55,84.505,84.52,186700000.0
2008-09-11 17:19:00,84.53,84.53,84.43,84.45,159100000.0
2008-09-11 17:20:00,84.44,84.45,84.405,84.445,196900000.0
2008-09-11 17:21:00,84.45,84.45,84.425,84.45,157000000.0
2008-09-11 17:22:00,84.45,84.45,84.385,84.4,148800000.0
2008-09-11 17:23:00,84.4,84.4,84.345,84.35,181800000.0
2008-09-11 17:24:00,84.34,84.38,84.335,84.375,149200000.0
2008-09-11 17:25:00,84.365,84.42,84.365,84.4,253600000.0
2008-09-11 17:26:00,84.4,84.4,84.315,84.33,126300000.0
2008-09-11 17:27:00,84.335,84.355,84.32,84.34,185200000.0
2008-09-11 17:28:00,84.335,84.39,84.335,84.38,72600000.0
2008-09-11 17:29:00,84.39,84.425,84.385,84.41,191600000.0
2008-09-11 17:30:00,84.41,84.45,84.41,84.45,91400000.0
2008-09-11 17:31:00,84.45,84.53,84.44,84.53,244400000.0
2008-09-11 17:32:00,84.53,84.55,84.495,84.535,197500000.0
2008-09-11 17:33:00,84.535,84.59,84.535,84.59,154800000.0
2008-09-11 17:34:00,84.59,84.63,84.58,84.61,159300000.0
2008-09-11 17:35:00,84.61,84.65,84.59,84.625,175900000.0
2008-09-11 17:36:00,84.63,84.7,84.625,84.7,182000000.0
2008-09-11 17:37:00,84.69,84.795,84.675,84.785,247800000.0
2008-09-11 17:38:00,84.785,84.9,84.785,84.88,344100000.0
2008-09-11 17:39:00,84.89,84.91,84.855,84.9,177700000.0
2008-09-11 17:40:00,84.9,84.9,84.855,84.87,215800000.0
2008-09-11 17:41:00,84.87,84.87,84.805,84.81,96400000.0
2008-09-11 17:42:00,84.805,84.81,84.745,84.765,263100000.0
2008-09-11 17:43:00,84.765,84.805,84.75,84.805,233100000.0
2008-09-11 17:44:00,84.81,84.895,84.805,84.83,265900000.0
2008-09-11 17:45:00,84.83,84.905,84.815,84.88,211500000.0
2008-09-11 17:46:00,84.875,84.885,84.825,84.83,149500000.0
2008-09-11 17:47:00,84.815,84.855,84.815,84.85,138700000.0
2008-09-11 17:48:00,84.85,84.85,84.775,84.79,107100000.0
2008-09-11 17:49:00,84.79,84.8,84.77,84.8,85200000.0
2008-09-11 17:50:00,84.79,84.83,84.785,84.81,137500000.0
2008-09-11 17:51:00,84.82,84.89,84.82,84.885,167700000.0
2008-09-11 17:52:00,84.9,85.0,84.885,84.955,279200000.0
2008-09-11 17:53:00,84.955,84.955,84.905,84.935,464000000.0
2008-09-11 17:54:00,84.935,85.0,84.935,84.96,388900000.0
2008-09-11 17:55:00,84.96,85.07,84.955,85.06,381900000.0
2008-09-11 17:56:00,85.06,85.12,85.04,85.09,425500000.0
2008-09-11 17:57:00,85.09,85.1,85.0,85.04,560900000.0
2008-09-11 17:58:00,85.04,85.1,85.025,85.085,339400000.0
2008-09-11 17:59:00,85.1,85.135,85.065,85.07,406000000.0
2008-09-11 18:00:00,85.07,85.13,85.055,85.13,311600000.0
2008-09-11 18:01:00,85.13,85.3,85.13,85.3,192800000.0
2008-09-11 18:02:00,85.3,85.31,85.27,85.3,237900000.0
2008-09-11 18:03:00,85.31,85.34,85.295,85.32,230900000.0
2008-09-11 18:04:00,85.315,85.39,85.3,85.3,263800000.0
2008-09-11 18:05:00,85.3,85.32,85.165,85.175,314400000.0
2008-09-11 18:06:00,85.175,85.26,85.165,85.24,304300002.0
2008-09-11 18:07:00,85.24,85.26,85.13,85.14,275900000.0
2008-09-11 18:08:00,85.14,85.19,85.12,85.16,223900000.0
2008-09-11 18:09:00,85.16,85.17,85.125,85.15,147000001.0
2008-09-11 18:10:00,85.14,85.15,85.04,85.04,208500000.0
2008-09-11 18:11:00,85.04,85.07,84.995,85.05,223200000.0
2008-09-11 18:12:00,85.05,85.055,84.98,84.98,170200000.0
2008-09-11 18:13:00,84.98,84.98,84.925,84.96,237200000.0
2008-09-11 18:14:00,84.96,84.975,84.905,84.91,207000000.0
2008-09-11 18:15:00,84.905,84.91,84.85,84.88,215100000.0
2008-09-11 18:16:00,84.88,84.95,84.875,84.91,99400000.0
2008-09-11 18:17:00,84.915,85.01,84.915,85.0,108100000.0
2008-09-11 18:18:00,85.0,85.01,84.975,85.01,54300000.0
2008-09-11 18:19:00,85.02,85.04,84.995,85.035,52100000.0
2008-09-11 18:20:00,85.04,85.08,85.04,85.07,46500000.0
2008-09-11 18:21:00,85.07,85.11,85.055,85.11,58700000.0
2008-09-11 18:22:00,85.095,85.19,85.095,85.18,50300000.0
2008-09-11 18:23:00,85.19,85.19,85.155,85.16,62600000.0
2008-09-11 18:24:00,85.14,85.14,85.1,85.11,43600000.0
2008-09-11 18:25:00,85.105,85.105,85.015,85.02,21600000.0
2008-09-11 18:26:00,85.02,85.04,85.0,85.01,38200000.0
2008-09-11 18:27:00,85.01,85.01,84.98,85.0,38200000.0
2008-09-11 18:28:00,85.0,85.02,84.995,85.01,18200000.0
2008-09-11 18:29:00,84.995,84.995,84.965,84.97,44800000.0
2008-09-11 18:30:00,84.97,84.97,84.93,84.96,105300000.0
2008-09-11 18:31:00,84.96,84.96,84.9,84.9,61800000.0
2008-09-11 18:32:00,84.9,84.91,84.855,84.86,35300000.0
2008-09-11 18:33:00,84.86,84.88,84.82,84.82,87100000.0
2008-09-11 18:34:00,84.815,84.98,84.77,84.98,272000000.0
2008-09-11 18:35:00,84.98,85.005,84.88,84.89,234500000.0
2008-09-11 18:36:00,84.88,84.9,84.87,84.87,44000000.0
2008-09-11 18:37:00,84.88,84.88,84.82,84.82,121000000.0
2008-09-11 18:38:00,84.82,84.86,84.81,84.86,98500000.0
2008-09-11 18:39:00,84.86,84.89,84.83,84.84,53700000.0
2008-09-11 18:40:00,84.84,84.84,84.7,84.7,320600002.0
2008-09-11 18:41:00,84.7,84.73,84.62,84.67,127200000.0
2008-09-11 18:42:00,84.68,84.78,84.66,84.78,85700000.0
2008-09-11 18:43:00,84.76,84.81,84.75,84.8,73900000.0
2008-09-11 18:44:00,84.81,84.81,84.765,84.79,36500000.0
2008-09-11 18:45:00,84.78,84.85,84.78,84.85,39200000.0
2008-09-11 18:46:00,84.84,84.89,84.84,84.84,69900000.0
2008-09-11 18:47:00,84.84,84.84,84.8,84.8,23100000.0
2008-09-11 18:48:00,84.8,84.85,84.8,84.82,25300000.0
2008-09-11 18:49:00,84.82,84.82,84.79,84.8,15000000.0
2008-09-11 18:50:00,84.8,84.87,84.8,84.83,54700000.0
2008-09-11 18:51:00,84.82,84.84,84.82,84.82,16000000.0
2008-09-11 18:52:00,84.815,84.83,84.77,84.815,25600000.0
2008-09-11 18:53:00,84.81,84.81,84.765,84.765,50500000.0
2008-09-11 18:54:00,84.765,84.78,84.74,84.76,69000000.0
2008-09-11 18:55:00,84.76,84.8,84.76,84.79,28100000.0
2008-09-11 18:56:00,84.8,84.8,84.755,84.77,38200000.0
2008-09-11 18:57:00,84.765,84.8,84.75,84.8,42900000.0
2008-09-11 18:58:00,84.81,84.82,84.775,84.805,38300000.0
2008-09-11 18:59:00,84.82,84.95,84.82,84.935,107800000.0
2008-09-11 19:00:00,84.935,84.95,84.93,84.93,39000000.0
2008-09-11 19:01:00,84.91,84.94,84.91,84.93,45300000.0
2008-09-11 19:02:00,84.9,84.93,84.85,84.87,58900000.0
2008-09-11 19:03:00,84.87,84.87,84.835,84.85,33600000.0
2008-09-11 19:04:00,84.85,84.85,84.76,84.79,81400000.0
2008-09-11 19:05:00,84.8,84.8,84.79,84.79,15000000.0
2008-09-11 19:06:00,84.79,84.79,84.675,84.7,84900000.0
2008-09-11 19:07:00,84.7,84.71,84.67,84.68,36400000.0
2008-09-11 19:08:00,84.68,84.68,84.645,84.67,33700000.0
2008-09-11 19:09:00,84.67,84.68,84.65,84.66,27900000.0
2008-09-11 19:10:00,84.66,84.67,84.64,84.65,37900000.0
2008-09-11 19:11:00,84.645,84.65,84.63,84.63,33700000.0
2008-09-11 19:12:00,84.63,84.63,84.63,84.63,7000000.0
2008-09-11 19:13:00,84.63,84.63,84.63,84.63,5000000.0
2008-09-11 19:14:00,84.63,84.71,84.63,84.675,76300000.0
2008-09-11 19:15:00,84.68,84.69,84.64,84.68,89700000.0
2008-09-11 19:16:00,84.69,84.69,84.625,84.64,56800000.0
2008-09-11 19:17:00,84.63,84.7,84.63,84.7,61500000.0
2008-09-11 19:18:00,84.69,84.7,84.68,84.7,45500000.0
2008-09-11 19:19:00,84.7,84.7,84.67,84.68,36900000.0
2008-09-11 19:20:00,84.67,84.67,84.64,84.66,17000000.0
2008-09-11 19:21:00,84.67,84.69,84.67,84.67,17800000.0
2008-09-11 19:22:00,84.66,84.74,84.66,84.73,97900000.0
2008-09-11 19:23:00,84.73,84.74,84.7,84.7,59700000.0
2008-09-11 19:24:00,84.7,84.76,84.7,84.715,95500000.0
2008-09-11 19:25:00,84.715,84.73,84.71,84.73,49900000.0
2008-09-11 19:26:00,84.75,84.77,84.72,84.75,87300000.0
2008-09-11 19:27:00,84.745,84.76,84.69,84.73,205100001.0
2008-09-11 19:28:00,84.72,84.74,84.705,84.72,142000001.0
2008-09-11 19:29:00,84.72,84.79,84.715,84.79,102800000.0
2008-09-11 19:30:00,84.79,84.83,84.775,84.83,105400000.0
2008-09-11 19:31:00,84.83,84.85,84.82,84.85,152400001.0
2008-09-11 19:32:00,84.85,84.95,84.845,84.935,427600000.0
2008-09-11 19:33:00,84.94,84.98,84.91,84.94,222400000.0
2008-09-11 19:34:00,84.94,85.03,84.925,85.02,168700001.0
2008-09-11 19:35:00,85.015,85.04,84.995,85.035,80700000.0
2008-09-11 19:36:00,85.035,85.08,85.025,85.065,113600000.0
2008-09-11 19:37:00,85.04,85.05,85.01,85.03,66500000.0
2008-09-11 19:38:00,85.03,85.05,85.0,85.04,99500000.0
2008-09-11 19:39:00,85.05,85.07,85.03,85.06,75400000.0
2008-09-11 19:40:00,85.07,85.09,85.055,85.09,41300000.0
2008-09-11 19:41:00,85.08,85.12,85.08,85.12,76600000.0
2008-09-11 19:42:00,85.12,85.14,85.105,85.11,73800000.0
2008-09-11 19:43:00,85.12,85.15,85.095,85.11,45600000.0
2008-09-11 19:44:00,85.11,85.18,85.105,85.18,76200000.0
2008-09-11 19:45:00,85.18,85.2,85.115,85.115,69600000.0
2008-09-11 19:46:00,85.12,85.13,85.09,85.1,76300000.0
2008-09-11 19:47:00,85.09,85.1,85.075,85.09,59800000.0
2008-09-11 19:48:00,85.09,85.15,85.07,85.15,82000000.0
2008-09-11 19:49:00,85.135,85.17,85.135,85.16,14200000.0
2008-09-11 19:50:00,85.17,85.26,85.165,85.26,115400000.0
2008-09-11 19:51:00,85.26,85.31,85.25,85.3,30600000.0
2008-09-11 19:52:00,85.285,85.32,85.275,85.3,65200000.0
2008-09-11 19:53:00,85.3,85.32,85.29,85.3,46900000.0
2008-09-11 19:54:00,85.29,85.3,85.225,85.26,52000000.0
2008-09-11 19:55:00,85.26,85.3,85.26,85.3,61300000.0
2008-09-11 19:56:00,85.3,85.34,85.27,85.3,93700000.0
2008-09-11 19:57:00,85.3,85.33,85.295,85.31,59700000.0
2008-09-11 19:58:00,85.31,85.31,85.265,85.29,41200000.0
2008-09-11 19:59:00,85.29,85.3,85.235,85.25,85300000.0
2008-09-11 20:00:00,85.25,85.3,85.245,85.29,105900000.0
2008-09-11 20:01:00,85.3,85.3,85.275,85.285,112400000.0
2008-09-11 20:02:00,85.3,85.3,85.215,85.23,91400000.0
2008-09-11 20:03:00,85.215,85.26,85.215,85.25,164700000.0
2008-09-11 20:04:00,85.24,85.25,85.225,85.25,123800000.0
2008-09-11 20:05:00,85.25,85.31,85.235,85.285,297400000.0
2008-09-11 20:06:00,85.285,85.34,85.285,85.3,126100000.0
2008-09-11 20:07:00,85.3,85.4,85.3,85.4,101500000.0
2008-09-11 20:08:00,85.39,85.41,85.35,85.35,148700000.0
2008-09-11 20:09:00,85.35,85.39,85.345,85.37,99600000.0
2008-09-11 20:10:00,85.37,85.39,85.28,85.28,109000000.0
2008-09-11 20:11:00,85.265,85.34,85.265,85.34,80500000.0
2008-09-11 20:12:00,85.33,85.36,85.29,85.29,154500000.0
2008-09-11 20:13:00,85.29,85.29,85.215,85.24,152300000.0
2008-09-11 20:14:00,85.225,85.23,85.195,85.2,90600000.0
2008-09-11 20:15:00,85.2,85.24,85.2,85.23,107000000.0
2008-09-11 20:16:00,85.22,85.25,85.19,85.25,96600000.0
2008-09-11 20:17:00,85.24,85.275,85.23,85.26,34800000.0
2008-09-11 20:18:00,85.27,85.32,85.26,85.28,50300000.0
2008-09-11 20:19:00,85.28,85.32,85.28,85.28,66900000.0
2008-09-11 20:20:00,85.28,85.29,85.27,85.27,55300000.0
2008-09-11 20:21:00,85.27,85.31,85.26,85.31,80300000.0
2008-09-11 20:22:00,85.32,85.37,85.31,85.37,69600000.0
2008-09-11 20:23:00,85.37,85.37,85.345,85.36,9800000.0
2008-09-11 20:24:00,85.36,85.36,85.315,85.32,133500000.0
2008-09-11 20:25:00,85.31,85.36,85.305,85.36,37100000.0
2008-09-11 20:26:00,85.35,85.37,85.34,85.36,37800000.0
2008-09-11 20:27:00,85.355,85.37,85.335,85.36,76900000.0
2008-09-11 20:28:00,85.345,85.35,85.31,85.31,16300000.0
2008-09-11 20:29:00,85.31,85.36,85.305,85.36,77700000.0
2008-09-11 20:30:00,85.36,85.375,85.36,85.37,28900000.0
2008-09-11 20:31:00,85.37,85.46,85.37,85.45,168500000.0
2008-09-11 20:32:00,85.435,85.445,85.395,85.41,150200000.0
2008-09-11 20:33:00,85.4,85.44,85.395,85.44,55800000.0
2008-09-11 20:34:00,85.44,85.47,85.41,85.44,116200001.0
2008-09-11 20:35:00,85.44,85.48,85.44,85.47,72100000.0
2008-09-11 20:36:00,85.46,85.49,85.45,85.47,95900000.0
2008-09-11 20:37:00,85.46,85.47,85.445,85.46,43600000.0
2008-09-11 20:38:00,85.46,85.46,85.385,85.39,113300000.0
2008-09-11 20:39:00,85.38,85.41,85.375,85.39,128700000.0
2008-09-11 20:40:00,85.38,85.39,85.34,85.35,96900000.0
2008-09-11 20:41:00,85.34,85.36,85.33,85.33,106600000.0
2008-09-11 20:42:00,85.33,85.35,85.305,85.305,207300001.0
2008-09-11 20:43:00,85.32,85.34,85.315,85.33,86000001.0
2008-09-11 20:44:00,85.315,85.35,85.315,85.34,124500000.0
2008-09-11 20:45:00,85.34,85.395,85.33,85.395,73700000.0
2008-09-11 20:46:00,85.41,85.475,85.37,85.47,177300000.0
2008-09-11 20:47:00,85.47,85.5,85.44,85.5,135100000.0
2008-09-11 20:48:00,85.485,85.5,85.445,85.48,182600000.0
2008-09-11 20:49:00,85.49,85.52,85.49,85.52,84400000.0
2008-09-11 20:50:00,85.505,85.55,85.505,85.52,126700000.0
2008-09-11 20:51:00,85.525,85.535,85.455,85.455,63700000.0
2008-09-11 20:52:00,85.46,85.48,85.435,85.435,98800000.0
2008-09-11 20:53:00,85.435,85.49,85.435,85.47,91400000.0
2008-09-11 20:54:00,85.47,85.47,85.415,85.42,81000000.0
2008-09-11 20:55:00,85.42,85.43,85.405,85.42,73200000.0
2008-09-11 20:56:00,85.42,85.435,85.385,85.435,94400000.0
2008-09-11 20:57:00,85.425,85.44,85.405,85.44,42600000.0
2008-09-11 20:58:00,85.43,85.44,85.365,85.38,195100000.0
2008-09-11 20:59:00,85.37,85.37,85.325,85.35,126500000.0
2008-09-11 21:00:00,85.345,85.38,85.345,85.375,34600000.0
2008-09-11 21:01:00,85.38,85.41,85.365,85.41,62300001.0
2008-09-11 21:02:00,85.41,85.41,85.4,85.41,42100000.0
2008-09-11 21:03:00,85.41,85.42,85.4,85.41,32500000.0
2008-09-11 21:04:00,85.42,85.42,85.39,85.41,28400000.0
2008-09-11 21:05:00,85.41,85.42,85.405,85.41,15400000.0
2008-09-11 21:06:00,85.41,85.52,85.41,85.51,67300000.0
2008-09-11 21:07:00,85.51,85.53,85.49,85.53,48200000.0
2008-09-11 21:08:00,85.55,85.56,85.52,85.54,61800000.0
2008-09-11 21:09:00,85.54,85.57,85.54,85.55,33300000.0
2008-09-11 21:10:00,85.55,85.55,85.495,85.51,64400000.0
2008-09-11 21:11:00,85.51,85.51,85.46,85.47,66300000.0
2008-09-11 21:12:00,85.47,85.47,85.425,85.44,42000000.0
2008-09-11 21:13:00,85.45,85.49,85.435,85.46,56100000.0
2008-09-11 21:14:00,85.45,85.45,85.42,85.42,25700000.0
2008-09-11 21:15:00,85.42,85.42,85.365,85.37,48800000.0
2008-09-11 21:16:00,85.355,85.36,85.34,85.36,29800000.0
2008-09-11 21:17:00,85.36,85.37,85.355,85.37,13200000.0
2008-09-11 21:18:00,85.37,85.37,85.34,85.36,52600000.0
2008-09-11 21:19:00,85.36,85.36,85.35,85.35,9000000.0
2008-09-11 21:20:00,85.35,85.35,85.32,85.32,46100000.0
2008-09-11 21:21:00,85.34,85.34,85.3,85.31,36500000.0
2008-09-11 21:22:00,85.31,85.31,85.29,85.29,12000000.0
2008-09-11 21:23:00,85.29,85.3,85.27,85.3,31600000.0
2008-09-11 21:24:00,85.31,85.31,85.285,85.3,45200000.0
2008-09-11 21:25:00,85.3,85.35,85.3,85.35,18000000.0
2008-09-11 21:26:00,85.34,85.34,85.33,85.34,9600000.0
2008-09-11 21:27:00,85.34,85.37,85.335,85.37,46400000.0
2008-09-11 21:28:00,85.37,85.39,85.265,85.27,122500000.0
2008-09-11 21:29:00,85.28,85.28,85.23,85.23,78200000.0
2008-09-11 21:30:00,85.23,85.24,85.215,85.24,11400000.0
2008-09-11 21:31:00,85.24,85.24,85.125,85.15,187900000.0
2008-09-11 21:32:00,85.16,85.24,85.145,85.24,177600000.0
2008-09-11 21:33:00,85.235,85.24,85.225,85.24,24700000.0
2008-09-11 21:34:00,85.24,85.24,85.195,85.205,39300000.0
2008-09-11 21:35:00,85.22,85.23,85.2,85.23,26200000.0
2008-09-11 21:36:00,85.25,85.25,85.21,85.25,61800000.0
2008-09-11 21:37:00,85.26,85.28,85.26,85.265,49600000.0
2008-09-11 21:38:00,85.265,85.3,85.265,85.29,17500000.0
2008-09-11 21:39:00,85.29,85.29,85.27,85.28,26600000.0
2008-09-11 21:40:00,85.275,85.3,85.26,85.275,46700000.0
2008-09-11 21:41:00,85.275,85.3,85.275,85.3,10600000.0
2008-09-11 21:42:00,85.295,85.33,85.295,85.32,39600000.0
2008-09-11 21:43:00,85.32,85.34,85.32,85.34,18400000.0
2008-09-11 21:44:00,85.33,85.35,85.33,85.34,25600000.0
2008-09-11 21:45:00,85.35,85.36,85.34,85.35,9000000.0
2008-09-11 21:46:00,85.36,85.38,85.36,85.37,11000000.0
2008-09-11 21:47:00,85.37,85.37,85.35,85.35,44000000.0
2008-09-11 21:48:00,85.36,85.37,85.34,85.35,36000000.0
2008-09-11 21:49:00,85.36,85.36,85.335,85.34,24300000.0
2008-09-11 21:50:00,85.34,85.35,85.325,85.35,38500000.0
2008-09-11 21:51:00,85.36,85.42,85.355,85.42,77700000.0
2008-09-11 21:52:00,85.42,85.45,85.405,85.45,67700000.0
2008-09-11 21:53:00,85.45,85.48,85.44,85.48,67300000.0
2008-09-11 21:54:00,85.48,85.49,85.47,85.47,98400000.0
2008-09-11 21:55:00,85.47,85.47,85.46,85.46,15300000.0
2008-09-11 21:56:00,85.46,85.645,85.46,85.62,313700000.0
2008-09-11 21:57:00,85.61,85.765,85.6,85.76,262400000.0
2008-09-11 21:58:00,85.77,85.88,85.765,85.82,378600001.0
2008-09-11 21:59:00,85.83,85.87,85.82,85.83,164300000.0
2008-09-11 22:00:00,85.83,85.84,85.725,85.765,207100000.0
2008-09-11 22:01:00,85.76,85.84,85.75,85.795,136700000.0
2008-09-11 22:02:00,85.8,85.88,85.8,85.86,85200000.0
2008-09-11 22:03:00,85.86,85.86,85.78,85.78,64100000.0
2008-09-11 22:04:00,85.78,85.8,85.745,85.75,147900000.0
2008-09-11 22:05:00,85.76,85.765,85.715,85.75,88600000.0
2008-09-11 22:06:00,85.75,85.77,85.69,85.695,135600000.0
2008-09-11 22:07:00,85.7,85.7,85.59,85.605,121300000.0
2008-09-11 22:08:00,85.6,85.66,85.575,85.66,120900000.0
2008-09-11 22:09:00,85.645,85.68,85.64,85.65,55200000.0
2008-09-11 22:10:00,85.65,85.65,85.59,85.595,72100000.0
2008-09-11 22:11:00,85.595,85.61,85.55,85.58,182100000.0
2008-09-11 22:12:00,85.58,85.58,85.53,85.54,30800000.0
2008-09-11 22:13:00,85.54,85.565,85.535,85.565,16400000.0
2008-09-11 22:14:00,85.565,85.59,85.545,85.58,45700000.0
2008-09-11 22:15:00,85.57,85.64,85.57,85.63,97200000.0
2008-09-11 22:16:00,85.63,85.635,85.63,85.635,5200000.0
2008-09-11 22:17:00,85.64,85.67,85.625,85.67,33700000.0
2008-09-11 22:18:00,85.67,85.73,85.67,85.72,54700000.0
2008-09-11 22:19:00,85.72,85.74,85.71,85.74,16000000.0
2008-09-11 22:20:00,85.74,85.785,85.73,85.785,22000000.0
2008-09-11 22:21:00,85.78,85.82,85.78,85.82,72800000.0
2008-09-11 22:22:00,85.82,85.87,85.82,85.84,92400000.0
2008-09-11 22:23:00,85.85,85.9,85.815,85.88,72800000.0
2008-09-11 22:24:00,85.88,85.91,85.86,85.91,45700000.0
2008-09-11 22:25:00,85.91,85.92,85.88,85.9,88900000.0
2008-09-11 22:26:00,85.9,85.995,85.9,85.98,170000000.0
2008-09-11 22:27:00,85.98,86.025,85.97,85.98,252700000.0
2008-09-11 22:28:00,85.98,86.025,85.98,86.0,117900000.0
2008-09-11 22:29:00,86.005,86.075,85.99,86.035,139800000.0
2008-09-11 22:30:00,86.04,86.115,86.04,86.105,180800000.0
2008-09-11 22:31:00,86.1,86.12,86.08,86.09,221100000.0
2008-09-11 22:32:00,86.11,86.11,86.055,86.09,135100000.0
2008-09-11 22:33:00,86.09,86.1,85.995,86.08,186900000.0
2008-09-11 22:34:00,86.08,86.135,86.08,86.1,96100000.0
2008-09-11 22:35:00,86.1,86.11,86.07,86.07,77000000.0
2008-09-11 22:36:00,86.07,86.075,86.05,86.05,44500000.0
2008-09-11 22:37:00,86.05,86.075,86.025,86.06,113800000.0
2008-09-11 22:38:00,86.06,86.08,86.05,86.08,104900000.0
2008-09-11 22:39:00,86.085,86.135,86.075,86.135,45900000.0
2008-09-11 22:40:00,86.135,86.135,86.095,86.13,52000000.0
2008-09-11 22:41:00,86.13,86.16,86.13,86.16,69500001.0
2008-09-11 22:42:00,86.16,86.2,86.15,86.17,119700000.0
2008-09-11 22:43:00,86.16,86.2,86.16,86.19,131300000.0
2008-09-11 22:44:00,86.19,86.21,86.165,86.21,68800000.0
2008-09-11 22:45:00,86.21,86.21,86.19,86.21,23700000.0
2008-09-11 22:46:00,86.21,86.25,86.205,86.23,128800000.0
2008-09-11 22:47:00,86.23,86.23,86.205,86.21,34200000.0
2008-09-11 22:48:00,86.2,86.23,86.2,86.21,84000000.0
2008-09-11 22:49:00,86.21,86.21,86.19,86.21,61200000.0
2008-09-11 22:50:00,86.21,86.21,86.17,86.2,116400000.0
2008-09-11 22:51:00,86.2,86.2,86.16,86.18,43800000.0
2008-09-11 22:52:00,86.18,86.245,86.18,86.22,149500000.0
2008-09-11 22:53:00,86.22,86.23,86.16,86.185,160300000.0
2008-09-11 22:54:00,86.2,86.26,86.18,86.215,131100000.0
2008-09-11 22:55:00,86.21,86.315,86.21,86.275,144599999.0
2008-09-11 22:56:00,86.28,86.355,86.28,86.335,125900000.0
2008-09-11 22:57:00,86.335,86.355,86.31,86.34,101400000.0
2008-09-11 22:58:00,86.35,86.45,86.34,86.44,166200000.0
2008-09-11 22:59:00,86.44,86.515,86.44,86.48,61300000.0
2008-09-11 23:00:00,86.48,86.51,86.445,86.46,509700010.0
2008-09-11 23:01:00,86.45,86.535,86.45,86.47,157200001.0
2008-09-11 23:02:00,86.47,86.47,86.47,86.47,97200000.0
2008-09-11 23:03:00,86.47,86.47,86.45,86.45,323600005.0
2008-09-11 23:04:00,86.45,86.47,86.36,86.45,989600019.0
2008-09-11 23:05:00,86.45,86.48,86.36,86.47,613200012.0
2008-09-11 23:06:00,86.47,86.52,86.465,86.49,121000001.0
2008-09-11 23:07:00,86.49,86.53,86.485,86.49,426200006.0
2008-09-11 23:08:00,86.49,86.5,86.475,86.475,65000000.0
2008-09-11 23:09:00,86.475,86.475,86.465,86.47,82600000.0
2008-09-11 23:10:00,86.47,86.505,86.465,86.505,153400000.0
2008-09-11 23:11:00,86.5,86.54,86.495,86.5,37500000.0
2008-09-11 23:12:00,86.505,86.52,86.495,86.51,39400000.0
2008-09-11 23:13:00,86.51,86.63,86.51,86.61,71400000.0
2008-09-11 23:14:00,86.615,86.68,86.615,86.68,105800000.0
2008-09-11 23:15:00,86.695,86.74,86.675,86.69,88400000.0
2008-09-11 23:16:00,86.7,86.76,86.685,86.725,74700000.0
2008-09-11 23:17:00,86.72,86.75,86.72,86.72,64700000.0
2008-09-11 23:18:00,86.72,86.72,86.64,86.72,137600001.0
2008-09-11 23:19:00,86.68,86.68,86.61,86.61,107300000.0
2008-09-11 23:20:00,86.59,86.6,86.56,86.57,174100000.0
2008-09-11 23:21:00,86.57,86.595,86.545,86.55,123500000.0
2008-09-11 23:22:00,86.555,86.555,86.53,86.55,21200000.0
2008-09-11 23:23:00,86.54,86.575,86.54,86.55,103600000.0
2008-09-11 23:24:00,86.55,86.56,86.505,86.51,115300000.0
2008-09-11 23:25:00,86.505,86.54,86.5,86.54,63200000.0
2008-09-11 23:26:00,86.54,86.66,86.46,86.66,312900000.0
2008-09-11 23:27:00,86.655,86.765,86.625,86.68,393900000.0
2008-09-11 23:28:00,86.68,86.715,86.62,86.645,469400000.0
2008-09-11 23:29:00,86.64,86.74,86.635,86.73,298400000.0
2008-09-11 23:30:00,86.725,86.79,86.665,86.68,249100000.0
2008-09-11 23:31:00,86.67,86.75,86.645,86.75,330400000.0
2008-09-11 23:32:00,86.745,86.775,86.73,86.75,272700000.0
2008-09-11 23:33:00,86.755,86.805,86.75,86.77,484400000.0
2008-09-11 23:34:00,86.775,86.795,86.77,86.78,354600000.0
2008-09-11 23:35:00,86.78,86.78,86.66,86.66,79800000.0
2008-09-11 23:36:00,86.67,86.735,86.67,86.69,252400000.0
2008-09-11 23:37:00,86.685,86.695,86.68,86.68,468400000.0
2008-09-11 23:38:00,86.625,86.68,86.62,86.68,559900000.0
2008-09-11 23:39:00,86.68,86.68,86.62,86.635,474200003.0
2008-09-11 23:40:00,86.68,86.68,86.52,86.53,199699999.0
2008-09-11 23:41:00,86.55,86.59,86.53,86.53,60700000.0
2008-09-11 23:42:00,86.53,86.54,86.52,86.52,63200000.0
2008-09-11 23:43:00,86.52,86.52,86.45,86.48,65600000.0
2008-09-11 23:44:00,86.475,86.49,86.435,86.48,43700000.0
2008-09-11 23:45:00,86.48,86.48,86.45,86.45,13100000.0
2008-09-11 23:46:00,86.45,86.49,86.45,86.49,28800000.0
2008-09-11 23:47:00,86.49,86.49,86.48,86.49,12100000.0
2008-09-11 23:48:00,86.475,86.56,86.475,86.51,38000000.0
2008-09-11 23:49:00,86.52,86.58,86.52,86.55,70200000.0
2008-09-11 23:50:00,86.56,86.56,86.485,86.51,25400000.0
2008-09-11 23:51:00,86.53,86.56,86.53,86.55,46000000.0
2008-09-11 23:52:00,86.56,86.56,86.49,86.49,53500000.0
2008-09-11 23:53:00,86.55,86.55,86.55,86.55,3200000.0
2008-09-11 23:54:00,86.55,86.55,86.55,86.55,1600000.0
2008-09-11 23:55:00,86.55,86.55,86.44,86.46,41300000.0
2008-09-11 23:56:00,86.46,86.47,86.45,86.455,17300000.0
2008-09-11 23:57:00,86.45,86.47,86.45,86.46,8300000.0
2008-09-11 23:58:00,86.45,86.45,86.44,86.45,42900001.0
2008-09-11 23:59:00,86.45,86.45,86.44,86.45,43000001.0
2008-09-12 00:00:00,86.44,86.51,86.42,86.475,158200001.0
2008-09-12 00:01:00,86.47,86.475,86.44,86.47,68300000.0
2008-09-12 00:02:00,86.47,86.47,86.34,86.34,120600000.0
2008-09-12 00:03:00,86.34,86.34,86.27,86.32,176700000.0
2008-09-12 00:04:00,86.32,86.36,86.31,86.32,98300000.0
2008-09-12 00:05:00,86.31,86.345,86.31,86.33,97500000.0
2008-09-12 00:06:00,86.355,86.37,86.33,86.36,143400000.0
2008-09-12 00:07:00,86.35,86.35,86.3,86.35,71900000.0
2008-09-12 00:08:00,86.36,86.37,86.345,86.355,50100000.0
2008-09-12 00:09:00,86.36,86.38,86.34,86.35,62000000.0
2008-09-12 00:10:00,86.35,86.35,86.31,86.31,72100000.0
2008-09-12 00:11:00,86.31,86.31,86.3,86.3,82300000.0
2008-09-12 00:12:00,86.3,86.31,86.3,86.3,173900000.0
2008-09-12 00:13:00,86.3,86.3,86.205,86.22,89700000.0
2008-09-12 00:14:00,86.21,86.21,86.15,86.16,67000000.0
2008-09-12 00:15:00,86.16,86.17,86.105,86.12,68400000.0
2008-09-12 00:16:00,86.125,86.15,86.09,86.09,17700000.0
2008-09-12 00:17:00,86.085,86.13,86.07,86.08,85300000.0
2008-09-12 00:18:00,86.07,86.09,86.07,86.08,27000000.0
2008-09-12 00:19:00,86.08,86.08,86.01,86.08,22100000.0
2008-09-12 00:20:00,86.08,86.08,86.0,86.03,100400000.0
2008-09-12 00:21:00,86.03,86.03,85.985,85.995,103100000.0
2008-09-12 00:22:00,86.01,86.05,85.995,86.04,110800000.0
2008-09-12 00:23:00,86.05,86.05,86.04,86.05,68000000.0
2008-09-12 00:24:00,86.05,86.07,86.015,86.025,129400000.0
2008-09-12 00:25:00,86.05,86.08,86.02,86.06,117000000.0
2008-09-12 00:26:00,86.06,86.07,86.06,86.06,14200000.0
2008-09-12 00:27:00,86.06,86.06,86.06,86.06,7600000.0
2008-09-12 00:28:00,86.06,86.06,86.06,86.06,14000000.0
2008-09-12 00:29:00,86.05,86.06,85.9,85.9,222900000.0
2008-09-12 00:30:00,85.9,85.94,85.9,85.94,58900000.0
2008-09-12 00:31:00,85.94,85.95,85.93,85.94,70100000.0
2008-09-12 00:32:00,85.95,86.01,85.945,85.995,171500000.0
2008-09-12 00:33:00,85.995,86.01,85.97,85.975,103900000.0
2008-09-12 00:34:00,85.97,85.99,85.945,85.96,201000000.0
2008-09-12 00:35:00,85.95,85.96,85.91,85.92,97700000.0
2008-09-12 00:36:00,85.91,85.92,85.85,85.85,300500000.0
2008-09-12 00:37:00,85.85,85.85,85.71,85.76,249617500.0
2008-09-12 00:38:00,85.76,85.825,85.73,85.81,241100000.0
2008-09-12 00:39:00,85.785,85.785,85.695,85.71,118600000.0
2008-09-12 00:40:00,85.73,85.73,85.575,85.64,206300000.0
2008-09-12 00:41:00,85.68,85.69,85.64,85.68,25700000.0
2008-09-12 00:42:00,85.68,85.72,85.68,85.68,77800000.0
2008-09-12 00:43:00,85.67,85.72,85.665,85.72,39500000.0
2008-09-12 00:44:00,85.72,85.81,85.7,85.79,107400000.0
2008-09-12 00:45:00,85.745,85.79,85.68,85.71,85900000.0
2008-09-12 00:46:00,85.71,85.78,85.705,85.775,48900000.0
2008-09-12 00:47:00,85.775,85.83,85.77,85.8,56100000.0
2008-09-12 00:48:00,85.78,85.83,85.755,85.82,68700000.0
2008-09-12 00:49:00,85.81,85.87,85.81,85.87,61800000.0
2008-09-12 00:50:00,85.87,85.93,85.865,85.92,54700000.0
2008-09-12 00:51:00,85.92,85.92,85.88,85.89,123200000.0
2008-09-12 00:52:00,85.89,85.89,85.89,85.89,12600000.0
2008-09-12 00:53:00,85.89,85.91,85.87,85.91,24300000.0
2008-09-12 00:54:00,85.91,85.92,85.815,85.88,292200001.0
2008-09-12 00:55:00,85.88,85.89,85.87,85.88,12600000.0
2008-09-12 00:56:00,85.88,85.88,85.86,85.88,11500000.0
2008-09-12 00:57:00,85.88,85.88,85.78,85.83,76600000.0
2008-09-12 00:58:00,85.83,85.84,85.805,85.82,83700000.0
2008-09-12 00:59:00,85.81,85.81,85.65,85.78,197200002.0
2008-09-12 01:00:00,85.78,85.8,85.695,85.8,355600000.0
2008-09-12 01:01:00,85.81,85.83,85.8,85.83,40600000.0
2008-09-12 01:02:00,85.84,85.88,85.84,85.88,34600000.0
2008-09-12 01:03:00,85.88,85.9,85.88,85.9,32300000.0
2008-09-12 01:04:00,85.91,85.92,85.91,85.92,28000000.0
2008-09-12 01:05:00,85.92,85.98,85.92,85.97,44500000.0
2008-09-12 01:06:00,85.97,86.01,85.97,86.0,94600000.0
2008-09-12 01:07:00,86.0,86.02,86.0,86.01,25200000.0
2008-09-12 01:08:00,86.02,86.03,86.0,86.03,42800000.0
2008-09-12 01:09:00,86.03,86.03,86.03,86.03,29000000.0
2008-09-12 01:10:00,86.03,86.04,86.03,86.04,16000000.0
2008-09-12 01:11:00,86.05,86.09,86.05,86.09,31000000.0
2008-09-12 01:12:00,86.09,86.09,86.07,86.07,47400000.0
2008-09-12 01:13:00,86.07,86.07,86.03,86.03,40100000.0
2008-09-12 01:14:00,86.04,86.08,86.03,86.05,145400000.0
2008-09-12 01:15:00,86.05,86.05,86.01,86.01,36000000.0
2008-09-12 01:16:00,86.01,86.02,86.01,86.01,23400000.0
2008-09-12 01:17:00,86.01,86.01,85.99,86.01,13200000.0
2008-09-12 01:18:00,85.995,86.0,85.985,86.0,51900000.0
2008-09-12 01:19:00,85.99,86.0,85.97,85.97,26000000.0
2008-09-12 01:20:00,85.98,85.98,85.97,85.98,3000000.0
2008-09-12 01:21:00,85.99,85.99,85.945,85.945,6000000.0
2008-09-12 01:22:00,85.95,85.99,85.945,85.97,28200000.0
2008-09-12 01:23:00,85.98,85.98,85.94,85.94,241100000.0
2008-09-12 01:24:00,85.97,85.97,85.85,85.88,64900000.0
2008-09-12 01:25:00,85.87,85.87,85.85,85.87,24800000.0
2008-09-12 01:26:00,85.86,85.89,85.835,85.88,116700000.0
2008-09-12 01:27:00,85.88,85.88,85.88,85.88,6800000.0
2008-09-12 01:28:00,85.88,85.89,85.88,85.89,4200000.0
2008-09-12 01:29:00,85.88,85.96,85.875,85.95,175900000.0
2008-09-12 01:30:00,85.95,85.96,85.94,85.94,69000000.0
2008-09-12 01:31:00,85.94,85.98,85.94,85.97,59600000.0
2008-09-12 01:32:00,85.97,85.98,85.95,85.97,39200000.0
2008-09-12 01:33:00,85.97,86.03,85.97,86.02,33400000.0
2008-09-12 01:34:00,86.02,86.02,85.96,85.98,112500000.0
2008-09-12 01:35:00,85.98,85.98,85.955,85.955,46300000.0
2008-09-12 01:36:00,85.955,86.01,85.955,85.995,111700000.0
2008-09-12 01:37:00,86.01,86.04,85.995,86.03,93900000.0
2008-09-12 01:38:00,86.03,86.04,86.01,86.02,25200000.0
2008-09-12 01:39:00,86.01,86.03,86.01,86.03,41900000.0
2008-09-12 01:40:00,86.005,86.04,85.995,86.04,220200000.0
2008-09-12 01:41:00,86.02,86.14,86.02,86.12,141300000.0
2008-09-12 01:42:00,86.12,86.18,86.11,86.16,83800000.0
2008-09-12 01:43:00,86.17,86.255,86.17,86.24,88100000.0
2008-09-12 01:44:00,86.25,86.3,86.25,86.29,134100000.0
2008-09-12 01:45:00,86.29,86.34,86.26,86.32,120000000.0
2008-09-12 01:46:00,86.32,86.32,86.27,86.27,88800000.0
2008-09-12 01:47:00,86.24,86.275,86.235,86.24,75000000.0
2008-09-12 01:48:00,86.23,86.27,86.19,86.19,28200000.0
2008-09-12 01:49:00,86.19,86.23,86.17,86.18,54600000.0
2008-09-12 01:50:00,86.18,86.18,86.18,86.18,81300000.0
2008-09-12 01:51:00,86.19,86.23,86.17,86.18,247199995.0
2008-09-12 01:52:00,86.18,86.19,86.15,86.16,146800001.0
2008-09-12 01:53:00,86.16,86.17,86.16,86.17,28800000.0
2008-09-12 01:54:00,86.17,86.175,86.13,86.16,181900000.0
2008-09-12 01:55:00,86.15,86.16,86.115,86.14,227500001.0
2008-09-12 01:56:00,86.14,86.16,86.08,86.11,439100001.0
2008-09-12 01:57:00,86.12,86.12,86.1,86.11,107200000.0
2008-09-12 01:58:00,86.11,86.14,86.1,86.14,182900000.0
2008-09-12 01:59:00,86.15,86.15,86.11,86.12,252800000.0
2008-09-12 02:00:00,86.12,86.13,86.09,86.125,747500001.0
2008-09-12 02:01:00,86.12,86.13,86.09,86.1,443799994.0
2008-09-12 02:02:00,86.09,86.13,86.09,86.13,300800000.0
2008-09-12 02:03:00,86.13,86.13,86.09,86.12,213800000.0
2008-09-12 02:04:00,86.12,86.12,86.04,86.075,321000001.0
2008-09-12 02:05:00,86.08,86.1,86.05,86.07,296800001.0
2008-09-12 02:06:00,86.06,86.09,86.06,86.08,416799996.0
2008-09-12 02:07:00,86.07,86.095,86.06,86.08,303799999.0
2008-09-12 02:08:00,86.08,86.17,86.08,86.14,434399998.0
2008-09-12 02:09:00,86.14,86.205,86.13,86.19,830200000.0
2008-09-12 02:10:00,86.19,86.22,86.19,86.21,381000000.0
2008-09-12 02:11:00,86.21,86.24,86.2,86.24,149300001.0
2008-09-12 02:12:00,86.235,86.27,86.185,86.27,341400000.0
2008-09-12 02:13:00,86.23,86.265,86.22,86.23,320600000.0
2008-09-12 02:14:00,86.235,86.345,86.23,86.34,447200001.0
2008-09-12 02:15:00,86.34,86.38,86.34,86.37,542400000.0
2008-09-12 02:16:00,86.37,86.39,86.28,86.28,228400002.0
2008-09-12 02:17:00,86.28,86.285,86.19,86.23,287299998.0
2008-09-12 02:18:00,86.18,86.265,86.18,86.26,151100000.0
2008-09-12 02:19:00,86.265,86.3,86.25,86.3,405600000.0
2008-09-12 02:20:00,86.3,86.33,86.29,86.29,500000000.0
2008-09-12 02:21:00,86.29,86.3,86.26,86.28,457100002.0
2008-09-12 02:22:00,86.27,86.27,86.24,86.25,467299999.0
2008-09-12 02:23:00,86.25,86.25,86.22,86.22,543200001.0
2008-09-12 02:24:00,86.23,86.24,86.17,86.17,523700001.0
2008-09-12 02:25:00,86.17,86.2,86.17,86.19,202600000.0
2008-09-12 02:26:00,86.185,86.19,86.16,86.18,106800000.0
2008-09-12 02:27:00,86.18,86.2,86.17,86.17,131000000.0
2008-09-12 02:28:00,86.165,86.17,86.13,86.13,122600000.0
2008-09-12 02:29:00,86.13,86.135,86.08,86.105,302700001.0
2008-09-12 02:30:00,86.1,86.105,86.065,86.1,492999999.0
2008-09-12 02:31:00,86.095,86.1,86.08,86.08,50100000.0
2008-09-12 02:32:00,86.08,86.095,86.07,86.085,128900000.0
2008-09-12 02:33:00,86.09,86.09,86.07,86.075,136100001.0
2008-09-12 02:34:00,86.07,86.1,86.05,86.1,102700000.0
2008-09-12 02:35:00,86.09,86.1,86.07,86.075,92800000.0
2008-09-12 02:36:00,86.075,86.075,86.04,86.055,86299999.0
2008-09-12 02:37:00,86.05,86.075,86.015,86.065,212599999.0
2008-09-12 02:38:00,86.06,86.065,86.0,86.005,132600000.0
2008-09-12 02:39:00,86.005,86.01,85.94,85.98,312699999.0
2008-09-12 02:40:00,85.975,85.985,85.92,85.92,144000000.0
2008-09-12 02:41:00,85.92,85.95,85.9,85.91,119300000.0
2008-09-12 02:42:00,85.91,85.92,85.86,85.9,148700000.0
2008-09-12 02:43:00,85.9,85.91,85.83,85.84,129800000.0
2008-09-12 02:44:00,85.85,85.945,85.84,85.92,186300000.0
2008-09-12 02:45:00,85.925,85.97,85.92,85.965,286400000.0
2008-09-12 02:46:00,85.965,85.99,85.95,85.965,115500000.0
2008-09-12 02:47:00,85.97,86.01,85.97,86.0,112000000.0
2008-09-12 02:48:00,86.0,86.01,85.98,85.99,81700000.0
2008-09-12 02:49:00,85.995,86.0,85.935,85.95,157000000.0
2008-09-12 02:50:00,85.945,85.97,85.93,85.94,125300000.0
2008-09-12 02:51:00,85.94,85.97,85.92,85.97,125500000.0
2008-09-12 02:52:00,85.97,85.97,85.95,85.97,42000000.0
2008-09-12 02:53:00,85.97,85.99,85.97,85.985,50700000.0
2008-09-12 02:54:00,85.99,86.03,85.99,86.025,155600000.0
2008-09-12 02:55:00,86.025,86.03,85.98,85.985,184000000.0
2008-09-12 02:56:00,85.99,86.0,85.985,85.99,90800000.0
2008-09-12 02:57:00,85.985,86.01,85.985,86.005,39800000.0
2008-09-12 02:58:00,86.01,86.01,86.01,86.01,15000000.0
2008-09-12 02:59:00,86.005,86.01,85.95,85.95,146900000.0
2008-09-12 03:00:00,85.95,85.97,85.92,85.92,301799999.0
2008-09-12 03:01:00,85.925,85.955,85.91,85.91,66000000.0
2008-09-12 03:02:00,85.91,85.915,85.86,85.89,158400000.0
2008-09-12 03:03:00,85.885,85.905,85.87,85.9,124800001.0
2008-09-12 03:04:00,85.89,85.92,85.855,85.885,145500000.0
2008-09-12 03:05:00,85.89,85.89,85.85,85.87,113700000.0
2008-09-12 03:06:00,85.875,85.935,85.87,85.92,192500000.0
2008-09-12 03:07:00,85.92,85.925,85.85,85.86,185900000.0
2008-09-12 03:08:00,85.865,85.87,85.83,85.835,56100000.0
2008-09-12 03:09:00,85.84,85.845,85.78,85.79,210100000.0
2008-09-12 03:10:00,85.795,85.795,85.765,85.79,73000000.0
2008-09-12 03:11:00,85.785,85.805,85.77,85.795,189300001.0
2008-09-12 03:12:00,85.79,85.8,85.73,85.765,206300000.0
2008-09-12 03:13:00,85.765,85.79,85.755,85.79,94100000.0
2008-09-12 03:14:00,85.79,85.79,85.76,85.76,94300000.0
2008-09-12 03:15:00,85.76,85.805,85.755,85.765,196200000.0
2008-09-12 03:16:00,85.765,85.78,85.755,85.775,60799999.0
2008-09-12 03:17:00,85.775,85.8,85.775,85.8,50500000.0
2008-09-12 03:18:00,85.805,85.82,85.79,85.81,76800000.0
2008-09-12 03:19:00,85.81,85.83,85.8,85.82,154600000.0
2008-09-12 03:20:00,85.82,85.88,85.82,85.87,130800000.0
2008-09-12 03:21:00,85.88,85.89,85.87,85.875,71400000.0
2008-09-12 03:22:00,85.875,85.89,85.84,85.88,72200000.0
2008-09-12 03:23:00,85.88,85.88,85.845,85.87,42900000.0
2008-09-12 03:24:00,85.84,85.87,85.84,85.87,105100000.0
2008-09-12 03:25:00,85.87,85.87,85.86,85.86,6000000.0
2008-09-12 03:26:00,85.86,85.87,85.86,85.86,19000000.0
2008-09-12 03:27:00,85.86,85.88,85.86,85.87,91800000.0
2008-09-12 03:28:00,85.87,85.87,85.85,85.87,50600000.0
2008-09-12 03:29:00,85.85,85.87,85.81,85.82,79300000.0
2008-09-12 03:30:00,85.815,85.87,85.815,85.83,257500000.0
2008-09-12 03:31:00,85.835,85.875,85.83,85.855,126700000.0
2008-09-12 03:32:00,85.855,85.86,85.83,85.845,160600000.0
2008-09-12 03:33:00,85.845,85.89,85.845,85.875,108200000.0
2008-09-12 03:34:00,85.88,85.9,85.88,85.895,198800000.0
2008-09-12 03:35:00,85.89,85.9,85.875,85.885,256000000.0
2008-09-12 03:36:00,85.885,85.885,85.855,85.865,99900000.0
2008-09-12 03:37:00,85.87,85.87,85.865,85.87,10400000.0
2008-09-12 03:38:00,85.875,85.88,85.865,85.865,31200000.0
2008-09-12 03:39:00,85.87,85.915,85.865,85.915,168200001.0
2008-09-12 03:40:00,85.91,85.915,85.9,85.9,122700000.0
2008-09-12 03:41:00,85.905,85.905,85.89,85.89,104300000.0
2008-09-12 03:42:00,85.89,85.89,85.87,85.88,19000000.0
2008-09-12 03:43:00,85.89,85.895,85.86,85.865,152300000.0
2008-09-12 03:44:00,85.865,85.89,85.86,85.89,86200000.0
2008-09-12 03:45:00,85.885,86.02,85.885,85.91,158900000.0
2008-09-12 03:46:00,85.91,85.975,85.91,85.94,164700000.0
2008-09-12 03:47:00,85.94,85.96,85.94,85.95,79900000.0
2008-09-12 03:48:00,85.95,85.97,85.945,85.955,120600000.0
2008-09-12 03:49:00,85.955,85.985,85.945,85.98,65600000.0
2008-09-12 03:50:00,85.975,85.98,85.95,85.97,154000000.0
2008-09-12 03:51:00,85.975,85.98,85.965,85.965,67400000.0
2008-09-12 03:52:00,85.97,85.97,85.905,85.905,206500000.0
2008-09-12 03:53:00,85.91,85.985,85.91,85.96,136000000.0
2008-09-12 03:54:00,85.96,85.98,85.95,85.955,93100000.0
2008-09-12 03:55:00,85.95,85.96,85.95,85.955,50100000.0
2008-09-12 03:56:00,85.96,85.97,85.945,85.95,104300000.0
2008-09-12 03:57:00,85.955,85.98,85.95,85.95,155900000.0
2008-09-12 03:58:00,85.95,85.995,85.95,85.97,244500000.0
2008-09-12 03:59:00,85.97,86.01,85.96,85.96,168000000.0
2008-09-12 04:00:00,85.96,85.99,85.96,85.98,104900000.0
2008-09-12 04:01:00,85.98,86.01,85.96,86.005,120300000.0
2008-09-12 04:02:00,86.0,86.08,86.0,86.08,185200000.0
2008-09-12 04:03:00,86.09,86.095,86.05,86.09,164500001.0
2008-09-12 04:04:00,86.09,86.16,86.09,86.145,184700000.0
2008-09-12 04:05:00,86.145,86.15,86.11,86.12,212400000.0
2008-09-12 04:06:00,86.12,86.12,86.07,86.1,269199999.0
2008-09-12 04:07:00,86.095,86.105,86.085,86.105,173000000.0
2008-09-12 04:08:00,86.11,86.115,86.075,86.11,128200000.0
2008-09-12 04:09:00,86.105,86.105,86.08,86.08,162900000.0
2008-09-12 04:10:00,86.075,86.09,86.075,86.085,110600000.0
2008-09-12 04:11:00,86.085,86.09,86.07,86.08,137000000.0
2008-09-12 04:12:00,86.085,86.085,86.045,86.06,151700000.0
2008-09-12 04:13:00,86.06,86.06,86.045,86.05,88200000.0
2008-09-12 04:14:00,86.045,86.045,86.02,86.035,100800000.0
2008-09-12 04:15:00,86.03,86.04,86.015,86.035,121200000.0
2008-09-12 04:16:00,86.03,86.035,86.025,86.03,16800000.0
2008-09-12 04:17:00,86.035,86.04,86.025,86.04,38700000.0
2008-09-12 04:18:00,86.04,86.04,86.02,86.025,111100000.0
2008-09-12 04:19:00,86.025,86.06,85.995,86.03,225100000.0
2008-09-12 04:20:00,86.03,86.05,86.025,86.045,181900000.0
2008-09-12 04:21:00,86.05,86.065,86.035,86.05,88300000.0
2008-09-12 04:22:00,86.05,86.085,86.05,86.08,85500000.0
2008-09-12 04:23:00,86.075,86.135,86.07,86.125,173100000.0
2008-09-12 04:24:00,86.13,86.15,86.12,86.125,156600000.0
2008-09-12 04:25:00,86.125,86.125,86.095,86.1,91000000.0
2008-09-12 04:26:00,86.095,86.105,86.075,86.1,89100000.0
2008-09-12 04:27:00,86.095,86.095,86.075,86.08,68400000.0
2008-09-12 04:28:00,86.08,86.08,86.06,86.06,32100000.0
2008-09-12 04:29:00,86.065,86.08,86.06,86.08,33700000.0
2008-09-12 04:30:00,86.085,86.09,86.045,86.065,78400000.0
2008-09-12 04:31:00,86.06,86.075,86.05,86.06,97900000.0
2008-09-12 04:32:00,86.06,86.06,86.055,86.06,31900000.0
2008-09-12 04:33:00,86.06,86.085,86.055,86.08,40700000.0
2008-09-12 04:34:00,86.085,86.105,86.085,86.085,71400000.0
2008-09-12 04:35:00,86.09,86.1,86.07,86.1,68000000.0
2008-09-12 04:36:00,86.095,86.11,86.075,86.08,114200000.0
2008-09-12 04:37:00,86.08,86.08,86.08,86.08,1000000.0
2008-09-12 04:38:00,86.075,86.075,86.06,86.07,40100000.0
2008-09-12 04:39:00,86.07,86.085,86.055,86.075,76600000.0
2008-09-12 04:40:00,86.08,86.12,86.075,86.12,71700000.0
2008-09-12 04:41:00,86.115,86.12,86.105,86.115,37500000.0
2008-09-12 04:42:00,86.12,86.12,86.095,86.105,38000000.0
2008-09-12 04:43:00,86.105,86.105,86.085,86.085,14400000.0
2008-09-12 04:44:00,86.085,86.095,86.085,86.09,62200000.0
2008-09-12 04:45:00,86.09,86.09,86.09,86.09,11000000.0
2008-09-12 04:46:00,86.09,86.09,86.09,86.09,11000000.0
2008-09-12 04:47:00,86.09,86.09,86.08,86.09,25300000.0
2008-09-12 04:48:00,86.09,86.09,86.045,86.045,42100000.0
2008-09-12 04:49:00,86.08,86.09,86.045,86.08,16500000.0
2008-09-12 04:50:00,86.08,86.09,86.04,86.04,37700000.0
2008-09-12 04:51:00,86.045,86.08,86.03,86.03,40800000.0
2008-09-12 04:52:00,86.025,86.035,86.025,86.035,13400000.0
2008-09-12 04:53:00,86.03,86.03,86.01,86.03,32200000.0
2008-09-12 04:54:00,86.02,86.025,85.995,85.995,38100000.0
2008-09-12 04:55:00,85.995,85.995,85.965,85.975,94700000.0
2008-09-12 04:56:00,85.98,86.01,85.98,85.995,86200000.0
2008-09-12 04:57:00,86.0,86.01,86.0,86.0,48500000.0
2008-09-12 04:58:00,86.005,86.005,85.995,86.0,69100000.0
2008-09-12 04:59:00,85.995,86.005,85.995,86.005,72200000.0
2008-09-12 05:00:00,86.005,86.005,85.98,85.995,122000000.0
2008-09-12 05:01:00,85.99,86.0,85.98,85.98,74900000.0
2008-09-12 05:02:00,85.985,85.995,85.97,85.995,44800000.0
2008-09-12 05:03:00,85.995,86.01,85.995,85.995,96900000.0
2008-09-12 05:04:00,85.995,85.995,85.98,85.99,29200000.0
2008-09-12 05:05:00,85.99,85.995,85.985,85.995,6000000.0
2008-09-12 05:06:00,85.985,86.0,85.985,85.995,45100000.0
2008-09-12 05:07:00,86.035,86.035,85.99,86.01,161900000.0
2008-09-12 05:08:00,86.015,86.015,85.99,86.005,131900000.0
2008-09-12 05:09:00,86.01,86.01,86.0,86.0,44000000.0
2008-09-12 05:10:00,85.995,86.0,85.96,85.965,163600000.0
2008-09-12 05:11:00,85.97,86.0,85.97,85.97,91700000.0
2008-09-12 05:12:00,85.965,85.98,85.945,85.965,111000000.0
2008-09-12 05:13:00,85.965,85.97,85.95,85.96,48300000.0
2008-09-12 05:14:00,85.96,85.96,85.93,85.935,119100001.0
2008-09-12 05:15:00,85.94,85.95,85.93,85.95,129100001.0
2008-09-12 05:16:00,85.95,85.955,85.9,85.955,157600000.0
2008-09-12 05:17:00,85.965,85.975,85.94,85.955,111400000.0
2008-09-12 05:18:00,85.95,85.98,85.95,85.98,29100000.0
2008-09-12 05:19:00,85.98,85.985,85.95,85.95,62800001.0
2008-09-12 05:20:00,85.95,85.97,85.945,85.97,33500000.0
2008-09-12 05:21:00,85.97,85.97,85.93,85.965,76000000.0
2008-09-12 05:22:00,85.96,85.97,85.95,85.97,64400000.0
2008-09-12 05:23:00,85.97,85.97,85.945,85.955,45500000.0
2008-09-12 05:24:00,85.95,85.955,85.925,85.94,69800000.0
2008-09-12 05:25:00,85.94,85.96,85.9,85.915,133999999.0
2008-09-12 05:26:00,85.91,85.925,85.895,85.91,73400000.0
2008-09-12 05:27:00,85.905,85.91,85.905,85.905,19800000.0
2008-09-12 05:28:00,85.905,85.94,85.905,85.935,48200000.0
2008-09-12 05:29:00,85.935,85.955,85.935,85.955,55000000.0
2008-09-12 05:30:00,85.955,85.955,85.94,85.945,58100000.0
2008-09-12 05:31:00,85.94,85.955,85.935,85.95,81100000.0
2008-09-12 05:32:00,85.95,85.955,85.935,85.945,100000000.0
2008-09-12 05:33:00,85.945,85.95,85.92,85.925,51200000.0
2008-09-12 05:34:00,85.92,85.93,85.92,85.925,29200000.0
2008-09-12 05:35:00,85.93,85.935,85.93,85.935,5000000.0
2008-09-12 05:36:00,85.935,85.95,85.905,85.91,120900000.0
2008-09-12 05:37:00,85.91,85.92,85.905,85.905,111800000.0
2008-09-12 05:38:00,85.905,85.925,85.9,85.92,39800000.0
2008-09-12 05:39:00,85.925,85.95,85.92,85.95,96100000.0
2008-09-12 05:40:00,85.955,85.965,85.945,85.955,59800000.0
2008-09-12 05:41:00,85.95,85.95,85.93,85.93,72100000.0
2008-09-12 05:42:00,85.925,85.94,85.92,85.94,81100000.0
2008-09-12 05:43:00,85.945,85.945,85.935,85.945,50000000.0
2008-09-12 05:44:00,85.94,85.945,85.93,85.93,60900000.0
2008-09-12 05:45:00,85.93,85.94,85.92,85.93,57500000.0
2008-09-12 05:46:00,85.93,85.935,85.885,85.89,148200001.0
2008-09-12 05:47:00,85.89,85.935,85.89,85.935,133900000.0
2008-09-12 05:48:00,85.93,85.94,85.905,85.935,73500000.0
2008-09-12 05:49:00,85.94,85.96,85.94,85.95,73200000.0
2008-09-12 05:50:00,85.95,85.955,85.935,85.935,118400000.0
2008-09-12 05:51:00,85.94,85.945,85.915,85.92,142600000.0
2008-09-12 05:52:00,85.92,85.935,85.91,85.915,60700000.0
2008-09-12 05:53:00,85.915,85.915,85.885,85.89,81100000.0
2008-09-12 05:54:00,85.89,85.905,85.885,85.905,66500000.0
2008-09-12 05:55:00,85.895,85.93,85.895,85.93,55100000.0
2008-09-12 05:56:00,85.93,85.935,85.905,85.92,84300000.0
2008-09-12 05:57:00,85.92,85.935,85.92,85.93,6000000.0
2008-09-12 05:58:00,85.925,85.93,85.92,85.92,41000000.0
2008-09-12 05:59:00,85.92,85.94,85.92,85.93,65800000.0
2008-09-12 06:00:00,85.93,85.975,85.93,85.965,87700001.0
2008-09-12 06:01:00,85.965,85.965,85.9,85.9,89200000.0
2008-09-12 06:02:00,85.9,85.94,85.89,85.9,54200000.0
2008-09-12 06:03:00,85.905,85.905,85.895,85.905,106800000.0
2008-09-12 06:04:00,85.905,85.93,85.905,85.925,44400000.0
2008-09-12 06:05:00,85.93,85.935,85.92,85.935,110500000.0
2008-09-12 06:06:00,85.93,85.94,85.92,85.935,53000000.0
2008-09-12 06:07:00,85.93,85.93,85.905,85.92,60100000.0
2008-09-12 06:08:00,85.915,85.93,85.91,85.93,48000000.0
2008-09-12 06:09:00,85.935,85.965,85.93,85.95,67500000.0
2008-09-12 06:10:00,85.945,85.97,85.945,85.965,83600000.0
2008-09-12 06:11:00,85.955,85.97,85.93,85.94,144800001.0
2008-09-12 06:12:00,85.94,85.96,85.935,85.95,76500000.0
2008-09-12 06:13:00,85.945,85.955,85.93,85.94,73600000.0
2008-09-12 06:14:00,85.94,85.965,85.935,85.955,86000000.0
2008-09-12 06:15:00,85.955,85.96,85.945,85.955,58200000.0
2008-09-12 06:16:00,85.95,85.975,85.94,85.975,41000000.0
2008-09-12 06:17:00,85.97,85.97,85.955,85.965,89200000.0
2008-09-12 06:18:00,85.96,85.975,85.935,85.94,135200000.0
2008-09-12 06:19:00,85.94,85.95,85.94,85.945,19800000.0
2008-09-12 06:20:00,85.95,85.97,85.945,85.965,54100000.0
2008-09-12 06:21:00,85.96,85.97,85.95,85.965,36400000.0
2008-09-12 06:22:00,85.97,85.985,85.97,85.985,7000000.0
2008-09-12 06:23:00,85.985,85.985,85.975,85.975,12100000.0
2008-09-12 06:24:00,85.98,85.985,85.94,85.955,71700000.0
2008-09-12 06:25:00,85.955,85.975,85.94,85.955,132500000.0
2008-09-12 06:26:00,85.96,85.96,85.91,85.935,183600000.0
2008-09-12 06:27:00,85.93,85.945,85.925,85.945,25000000.0
2008-09-12 06:28:00,85.95,85.96,85.95,85.955,19800000.0
2008-09-12 06:29:00,85.96,85.965,85.94,85.95,101300000.0
2008-09-12 06:30:00,85.955,85.965,85.95,85.955,19400000.0
2008-09-12 06:31:00,85.955,85.965,85.955,85.96,31800000.0
2008-09-12 06:32:00,85.955,85.97,85.95,85.97,34700000.0
2008-09-12 06:33:00,85.97,85.995,85.97,85.98,36700000.0
2008-09-12 06:34:00,85.98,86.0,85.98,86.0,51400000.0
2008-09-12 06:35:00,85.995,86.01,85.98,85.985,175700000.0
2008-09-12 06:36:00,85.98,86.005,85.98,86.005,46600000.0
2008-09-12 06:37:00,86.005,86.045,85.995,86.025,84300000.0
2008-09-12 06:38:00,86.025,86.025,86.005,86.01,43500000.0
2008-09-12 06:39:00,86.01,86.05,86.01,86.05,78200000.0
2008-09-12 06:40:00,86.05,86.05,86.04,86.045,19800000.0
2008-09-12 06:41:00,86.045,86.055,86.035,86.05,87100000.0
2008-09-12 06:42:00,86.05,86.055,86.045,86.045,150000000.0
2008-09-12 06:43:00,86.045,86.055,86.035,86.035,137600002.0
2008-09-12 06:44:00,86.035,86.04,86.0,86.015,102700000.0
2008-09-12 06:45:00,86.01,86.025,86.01,86.015,107900001.0
2008-09-12 06:46:00,86.015,86.015,86.0,86.0,30100000.0
2008-09-12 06:47:00,86.0,86.015,86.0,86.01,70000000.0
2008-09-12 06:48:00,86.01,86.015,86.01,86.01,14400000.0
2008-09-12 06:49:00,86.01,86.055,86.01,86.05,80200000.0
2008-09-12 06:50:00,86.065,86.09,86.06,86.07,78900000.0
2008-09-12 06:51:00,86.075,86.105,86.06,86.1,121100000.0
2008-09-12 06:52:00,86.1,86.1,86.08,86.1,23500000.0
2008-09-12 06:53:00,86.1,86.1,86.1,86.1,29000000.0
2008-09-12 06:54:00,86.1,86.1,86.03,86.04,84500000.0
2008-09-12 06:55:00,86.04,86.055,86.03,86.03,62900000.0
2008-09-12 06:56:00,86.03,86.035,86.0,86.03,111300001.0
2008-09-12 06:57:00,86.025,86.035,86.025,86.035,15400000.0
2008-09-12 06:58:00,86.035,86.04,86.03,86.04,28100000.0
2008-09-12 06:59:00,86.04,86.04,86.01,86.04,43200000.0
2008-09-12 07:00:00,86.04,86.04,86.03,86.03,63500000.0
2008-09-12 07:01:00,86.035,86.04,86.02,86.03,29600000.0
2008-09-12 07:02:00,86.03,86.065,86.03,86.05,53900000.0
2008-09-12 07:03:00,86.045,86.06,86.035,86.05,108500000.0
2008-09-12 07:04:00,86.055,86.075,86.04,86.075,131000000.0
2008-09-12 07:05:00,86.075,86.08,86.06,86.065,48100000.0
2008-09-12 07:06:00,86.065,86.07,86.025,86.025,166000000.0
2008-09-12 07:07:00,86.025,86.075,86.025,86.07,124900000.0
2008-09-12 07:08:00,86.07,86.095,86.07,86.085,98500000.0
2008-09-12 07:09:00,86.09,86.1,86.055,86.07,170500000.0
2008-09-12 07:10:00,86.07,86.075,86.045,86.05,154900000.0
2008-09-12 07:11:00,86.055,86.055,86.03,86.05,119000000.0
2008-09-12 07:12:00,86.05,86.065,86.025,86.035,153200000.0
2008-09-12 07:13:00,86.035,86.045,86.0,86.01,184300000.0
2008-09-12 07:14:00,86.01,86.02,85.99,86.01,155100000.0
2008-09-12 07:15:00,86.01,86.015,85.985,85.995,60800000.0
2008-09-12 07:16:00,85.99,85.995,85.99,85.99,15600000.0
2008-09-12 07:17:00,85.99,86.0,85.99,85.99,16300000.0
2008-09-12 07:18:00,85.99,86.01,85.985,86.005,77500000.0
2008-09-12 07:19:00,86.01,86.02,86.0,86.015,85700000.0
2008-09-12 07:20:00,86.015,86.03,86.015,86.02,31200000.0
2008-09-12 07:21:00,86.02,86.045,86.015,86.03,52600000.0
2008-09-12 07:22:00,86.03,86.04,86.02,86.02,44400000.0
2008-09-12 07:23:00,86.025,86.025,86.01,86.02,45000000.0
2008-09-12 07:24:00,86.015,86.045,86.015,86.02,104800000.0
2008-09-12 07:25:00,86.025,86.03,86.02,86.025,25600000.0
2008-09-12 07:26:00,86.035,86.06,86.025,86.055,60800000.0
2008-09-12 07:27:00,86.06,86.09,86.055,86.085,55100000.0
2008-09-12 07:28:00,86.085,86.09,86.08,86.09,18000000.0
2008-09-12 07:29:00,86.09,86.09,86.06,86.065,26500000.0
2008-09-12 07:30:00,86.07,86.165,86.07,86.155,109500000.0
2008-09-12 07:31:00,86.165,86.18,86.16,86.17,62700000.0
2008-09-12 07:32:00,86.15,86.19,86.14,86.175,106700000.0
2008-09-12 07:33:00,86.175,86.19,86.135,86.14,92900000.0
2008-09-12 07:34:00,86.14,86.145,86.12,86.12,119800000.0
2008-09-12 07:35:00,86.115,86.12,86.1,86.105,57800000.0
2008-09-12 07:36:00,86.105,86.14,86.105,86.125,75400000.0
2008-09-12 07:37:00,86.135,86.15,86.125,86.145,45800000.0
2008-09-12 07:38:00,86.14,86.15,86.14,86.14,37000000.0
2008-09-12 07:39:00,86.135,86.155,86.135,86.14,57800000.0
2008-09-12 07:40:00,86.145,86.24,86.14,86.24,80900000.0
2008-09-12 07:41:00,86.245,86.31,86.245,86.265,157900000.0
2008-09-12 07:42:00,86.26,86.275,86.22,86.27,126800000.0
2008-09-12 07:43:00,86.27,86.325,86.27,86.285,123300000.0
2008-09-12 07:44:00,86.29,86.31,86.29,86.305,116600000.0
2008-09-12 07:45:00,86.31,86.33,86.31,86.33,67700000.0
2008-09-12 07:46:00,86.33,86.38,86.325,86.38,126300000.0
2008-09-12 07:47:00,86.38,86.405,86.36,86.385,162100000.0
2008-09-12 07:48:00,86.39,86.44,86.39,86.43,127700000.0
2008-09-12 07:49:00,86.435,86.455,86.38,86.4,127800000.0
2008-09-12 07:50:00,86.395,86.405,86.38,86.4,134000000.0
2008-09-12 07:51:00,86.4,86.405,86.38,86.395,68000000.0
2008-09-12 07:52:00,86.395,86.405,86.375,86.38,72400000.0
2008-09-12 07:53:00,86.38,86.38,86.305,86.31,141700000.0
2008-09-12 07:54:00,86.305,86.31,86.25,86.295,122400000.0
2008-09-12 07:55:00,86.305,86.38,86.295,86.33,167000000.0
2008-09-12 07:56:00,86.335,86.355,86.315,86.325,114900000.0
2008-09-12 07:57:00,86.32,86.34,86.315,86.335,36200000.0
2008-09-12 07:58:00,86.34,86.375,86.33,86.37,156200000.0
2008-09-12 07:59:00,86.37,86.385,86.35,86.38,172100000.0
2008-09-12 08:00:00,86.36,86.39,86.36,86.375,82000000.0
2008-09-12 08:01:00,86.37,86.395,86.35,86.395,227000000.0
2008-09-12 08:02:00,86.4,86.4,86.355,86.355,91400000.0
2008-09-12 08:03:00,86.355,86.36,86.33,86.335,161200000.0
2008-09-12 08:04:00,86.33,86.345,86.32,86.325,182100000.0
2008-09-12 08:05:00,86.325,86.345,86.29,86.34,178400000.0
2008-09-12 08:06:00,86.335,86.34,86.32,86.335,143700000.0
2008-09-12 08:07:00,86.34,86.34,86.255,86.29,247700000.0
2008-09-12 08:08:00,86.3,86.3,86.265,86.29,137100000.0
2008-09-12 08:09:00,86.29,86.315,86.285,86.305,128800000.0
2008-09-12 08:10:00,86.305,86.345,86.29,86.335,284700000.0
2008-09-12 08:11:00,86.33,86.37,86.33,86.365,178100000.0
2008-09-12 08:12:00,86.36,86.38,86.34,86.34,291700000.0
2008-09-12 08:13:00,86.34,86.39,86.335,86.375,187200000.0
2008-09-12 08:14:00,86.37,86.38,86.355,86.36,215800000.0
2008-09-12 08:15:00,86.355,86.375,86.34,86.35,148300000.0
2008-09-12 08:16:00,86.35,86.365,86.32,86.335,281000000.0
2008-09-12 08:17:00,86.335,86.355,86.325,86.34,318800000.0
2008-09-12 08:18:00,86.34,86.35,86.315,86.34,223100000.0
2008-09-12 08:19:00,86.34,86.34,86.32,86.325,117300000.0
2008-09-12 08:20:00,86.325,86.35,86.325,86.345,196700000.0
2008-09-12 08:21:00,86.36,86.37,86.33,86.36,55400000.0
2008-09-12 08:22:00,86.37,86.42,86.37,86.4,119300000.0
2008-09-12 08:23:00,86.4,86.42,86.38,86.42,72100000.0
2008-09-12 08:24:00,86.42,86.53,86.42,86.52,126700000.0
2008-09-12 08:25:00,86.53,86.56,86.51,86.54,113900000.0
2008-09-12 08:26:00,86.54,86.56,86.48,86.56,137200000.0
2008-09-12 08:27:00,86.555,86.61,86.55,86.58,211599999.0
2008-09-12 08:28:00,86.58,86.6,86.57,86.59,144300000.0
2008-09-12 08:29:00,86.585,86.61,86.58,86.59,231500000.0
2008-09-12 08:30:00,86.59,86.59,86.56,86.57,144700000.0
2008-09-12 08:31:00,86.57,86.61,86.57,86.6,146400000.0
2008-09-12 08:32:00,86.6,86.63,86.59,86.61,183700000.0
2008-09-12 08:33:00,86.61,86.65,86.6,86.6,82500000.0
2008-09-12 08:34:00,86.6,86.64,86.58,86.62,118900000.0
2008-09-12 08:35:00,86.63,86.66,86.63,86.66,164800000.0
2008-09-12 08:36:00,86.66,86.725,86.66,86.7,76700000.0
2008-09-12 08:37:00,86.7,86.71,86.69,86.7,100400000.0
2008-09-12 08:38:00,86.7,86.71,86.68,86.69,105500000.0
2008-09-12 08:39:00,86.69,86.7,86.665,86.69,128400000.0
2008-09-12 08:40:00,86.7,86.76,86.7,86.75,201700000.0
2008-09-12 08:41:00,86.75,86.76,86.73,86.73,193300000.0
2008-09-12 08:42:00,86.73,86.74,86.715,86.72,247600000.0
2008-09-12 08:43:00,86.72,86.76,86.71,86.745,344100000.0
2008-09-12 08:44:00,86.745,86.76,86.65,86.65,428300000.0
2008-09-12 08:45:00,86.655,86.665,86.54,86.54,184800000.0
2008-09-12 08:46:00,86.545,86.57,86.49,86.555,412200000.0
2008-09-12 08:47:00,86.555,86.58,86.54,86.54,231100000.0
2008-09-12 08:48:00,86.55,86.55,86.52,86.52,134300000.0
2008-09-12 08:49:00,86.52,86.53,86.455,86.46,165500000.0
2008-09-12 08:50:00,86.46,86.49,86.46,86.47,206300000.0
2008-09-12 08:51:00,86.465,86.58,86.465,86.58,237900000.0
2008-09-12 08:52:00,86.58,86.625,86.55,86.6,177700000.0
2008-09-12 08:53:00,86.6,86.665,86.56,86.61,221400000.0
2008-09-12 08:54:00,86.605,86.65,86.57,86.65,236900000.0
2008-09-12 08:55:00,86.65,86.66,86.56,86.57,184100000.0
2008-09-12 08:56:00,86.575,86.62,86.56,86.605,141400000.0
2008-09-12 08:57:00,86.595,86.61,86.57,86.59,238600000.0
2008-09-12 08:58:00,86.59,86.67,86.59,86.67,168600000.0
2008-09-12 08:59:00,86.67,86.72,86.67,86.72,175800000.0
2008-09-12 09:00:00,86.72,86.74,86.7,86.73,179700000.0
2008-09-12 09:01:00,86.725,86.76,86.71,86.74,201800000.0
2008-09-12 09:02:00,86.74,86.79,86.74,86.77,239000000.0
2008-09-12 09:03:00,86.77,86.87,86.77,86.865,240400000.0
2008-09-12 09:04:00,86.87,86.93,86.86,86.92,141500000.0
2008-09-12 09:05:00,86.92,86.93,86.88,86.93,223300000.0
2008-09-12 09:06:00,86.93,86.995,86.895,86.99,334300000.0
2008-09-12 09:07:00,86.98,86.99,86.955,86.97,317600000.0
2008-09-12 09:08:00,86.97,86.97,86.91,86.93,249300000.0
2008-09-12 09:09:00,86.92,86.965,86.88,86.94,317400000.0
2008-09-12 09:10:00,86.935,87.02,86.935,87.01,148800000.0
2008-09-12 09:11:00,87.02,87.04,86.965,87.02,295500000.0
2008-09-12 09:12:00,87.03,87.075,87.0,87.01,253200000.0
2008-09-12 09:13:00,87.02,87.02,86.93,86.975,297900000.0
2008-09-12 09:14:00,86.975,87.0,86.96,86.99,244400000.0
2008-09-12 09:15:00,86.985,86.985,86.94,86.96,235500000.0
2008-09-12 09:16:00,86.97,86.97,86.845,86.845,242600000.0
2008-09-12 09:17:00,86.845,86.91,86.825,86.9,255100000.0
2008-09-12 09:18:00,86.9,86.9,86.745,86.745,310600000.0
2008-09-12 09:19:00,86.75,86.75,86.625,86.66,348300000.0
2008-09-12 09:20:00,86.66,86.715,86.64,86.715,261100000.0
2008-09-12 09:21:00,86.72,86.73,86.69,86.7,196000000.0
2008-09-12 09:22:00,86.69,86.72,86.68,86.71,182400000.0
2008-09-12 09:23:00,86.71,86.78,86.7,86.76,200100000.0
2008-09-12 09:24:00,86.76,86.83,86.76,86.83,155800000.0
2008-09-12 09:25:00,86.84,86.87,86.82,86.87,119300000.0
2008-09-12 09:26:00,86.87,86.89,86.86,86.88,117100000.0
2008-09-12 09:27:00,86.88,86.89,86.88,86.89,36800000.0
2008-09-12 09:28:00,86.88,86.9,86.86,86.86,103000000.0
2008-09-12 09:29:00,86.86,86.87,86.84,86.865,125400000.0
2008-09-12 09:30:00,86.88,86.9,86.87,86.88,87100000.0
2008-09-12 09:31:00,86.89,86.9,86.82,86.82,112900000.0
2008-09-12 09:32:00,86.82,86.82,86.79,86.8,99800000.0
2008-09-12 09:33:00,86.8,86.805,86.72,86.72,245000000.0
2008-09-12 09:34:00,86.72,86.79,86.72,86.77,237700000.0
2008-09-12 09:35:00,86.78,86.78,86.74,86.77,27600000.0
2008-09-12 09:36:00,86.765,86.81,86.755,86.785,232700000.0
2008-09-12 09:37:00,86.785,86.8,86.71,86.72,186900000.0
2008-09-12 09:38:00,86.72,86.725,86.69,86.72,136800000.0
2008-09-12 09:39:00,86.73,86.75,86.72,86.74,82300000.0
2008-09-12 09:40:00,86.73,86.75,86.73,86.75,118400000.0
2008-09-12 09:41:00,86.74,86.74,86.69,86.69,69800000.0
2008-09-12 09:42:00,86.69,86.74,86.69,86.74,134700000.0
2008-09-12 09:43:00,86.73,86.74,86.71,86.71,90600000.0
2008-09-12 09:44:00,86.72,86.72,86.675,86.68,155500000.0
2008-09-12 09:45:00,86.68,86.685,86.66,86.685,148700000.0
2008-09-12 09:46:00,86.68,86.75,86.68,86.74,172300000.0
2008-09-12 09:47:00,86.74,86.825,86.74,86.81,162000000.0
2008-09-12 09:48:00,86.81,86.83,86.78,86.81,201800000.0
2008-09-12 09:49:00,86.81,86.81,86.72,86.74,207400000.0
2008-09-12 09:50:00,86.74,86.75,86.72,86.73,201200000.0
2008-09-12 09:51:00,86.73,86.74,86.71,86.735,279000000.0
2008-09-12 09:52:00,86.735,86.74,86.7,86.71,255700000.0
2008-09-12 09:53:00,86.71,86.75,86.7,86.74,251000000.0
2008-09-12 09:54:00,86.74,86.76,86.7,86.76,182500000.0
2008-09-12 09:55:00,86.755,86.78,86.72,86.75,122700000.0
2008-09-12 09:56:00,86.76,86.79,86.75,86.79,72800000.0
2008-09-12 09:57:00,86.79,86.79,86.75,86.76,58100000.0
2008-09-12 09:58:00,86.76,86.76,86.73,86.75,64100000.0
2008-09-12 09:59:00,86.745,86.745,86.71,86.74,94600000.0
2008-09-12 10:00:00,86.75,86.81,86.74,86.81,99800000.0
2008-09-12 10:01:00,86.81,86.84,86.8,86.83,142200000.0
2008-09-12 10:02:00,86.83,86.87,86.83,86.86,89200000.0
2008-09-12 10:03:00,86.86,86.87,86.83,86.83,168200000.0
2008-09-12 10:04:00,86.84,86.86,86.83,86.85,96700000.0
2008-09-12 10:05:00,86.86,86.89,86.86,86.89,54200000.0
2008-09-12 10:06:00,86.89,86.93,86.88,86.93,66100000.0
2008-09-12 10:07:00,86.92,86.94,86.78,86.78,244300000.0
2008-09-12 10:08:00,86.78,86.79,86.77,86.78,43400000.0
2008-09-12 10:09:00,86.78,86.84,86.78,86.82,122300000.0
2008-09-12 10:10:00,86.82,86.86,86.82,86.82,113300000.0
2008-09-12 10:11:00,86.82,86.86,86.8,86.84,223600000.0
2008-09-12 10:12:00,86.84,86.89,86.82,86.84,216300000.0
2008-09-12 10:13:00,86.84,86.92,86.84,86.85,268000000.0
2008-09-12 10:14:00,86.85,86.91,86.83,86.91,223200000.0
2008-09-12 10:15:00,86.91,86.94,86.91,86.94,135900000.0
2008-09-12 10:16:00,86.94,86.98,86.92,86.98,81500000.0
2008-09-12 10:17:00,86.98,86.98,86.91,86.92,273300000.0
2008-09-12 10:18:00,86.93,86.95,86.91,86.93,202500000.0
2008-09-12 10:19:00,86.94,86.97,86.91,86.95,187900000.0
2008-09-12 10:20:00,86.96,86.97,86.94,86.97,99800000.0
2008-09-12 10:21:00,86.97,87.06,86.97,87.05,249900000.0
2008-09-12 10:22:00,87.05,87.12,87.05,87.1,195800000.0
2008-09-12 10:23:00,87.1,87.17,87.09,87.17,152500000.0
2008-09-12 10:24:00,87.18,87.22,87.17,87.17,276300000.0
2008-09-12 10:25:00,87.17,87.21,87.13,87.14,424200000.0
2008-09-12 10:26:00,87.14,87.24,87.12,87.24,472200000.0
2008-09-12 10:27:00,87.24,87.255,87.155,87.17,568100000.0
2008-09-12 10:28:00,87.175,87.175,87.12,87.15,345800000.0
2008-09-12 10:29:00,87.15,87.2,87.145,87.2,312800000.0
2008-09-12 10:30:00,87.2,87.23,87.16,87.165,535200000.0
2008-09-12 10:31:00,87.165,87.185,87.145,87.185,433700000.0
2008-09-12 10:32:00,87.185,87.185,87.15,87.15,252700000.0
2008-09-12 10:33:00,87.15,87.15,87.04,87.12,455700000.0
2008-09-12 10:34:00,87.1,87.12,87.07,87.085,201500000.0
2008-09-12 10:35:00,87.08,87.08,87.035,87.06,159800000.0
2008-09-12 10:36:00,87.07,87.07,87.005,87.04,149000000.0
2008-09-12 10:37:00,87.01,87.045,86.99,87.01,207900000.0
2008-09-12 10:38:00,87.01,87.02,86.97,86.98,201600000.0
2008-09-12 10:39:00,86.98,87.0,86.98,86.98,135800000.0
2008-09-12 10:40:00,86.99,87.02,86.98,87.01,50300000.0
2008-09-12 10:41:00,87.01,87.025,86.99,87.01,68800000.0
2008-09-12 10:42:00,87.01,87.1,87.01,87.1,158600000.0
2008-09-12 10:43:00,87.1,87.2,87.095,87.2,208900000.0
2008-09-12 10:44:00,87.2,87.2,87.17,87.18,85500000.0
2008-09-12 10:45:00,87.19,87.26,87.18,87.22,158400000.0
2008-09-12 10:46:00,87.21,87.27,87.2,87.25,180400000.0
2008-09-12 10:47:00,87.25,87.25,87.14,87.14,393400000.0
2008-09-12 10:48:00,87.16,87.21,87.125,87.21,225900000.0
2008-09-12 10:49:00,87.21,87.25,87.2,87.25,170400000.0
2008-09-12 10:50:00,87.25,87.25,87.21,87.23,124600000.0
2008-09-12 10:51:00,87.23,87.27,87.22,87.27,194100000.0
2008-09-12 10:52:00,87.27,87.27,87.21,87.21,61500000.0
2008-09-12 10:53:00,87.21,87.25,87.21,87.22,132700000.0
2008-09-12 10:54:00,87.23,87.23,87.2,87.22,148600000.0
2008-09-12 10:55:00,87.22,87.27,87.21,87.22,277700000.0
2008-09-12 10:56:00,87.22,87.24,87.21,87.22,201700000.0
2008-09-12 10:57:00,87.22,87.24,87.19,87.22,215700000.0
2008-09-12 10:58:00,87.22,87.24,87.215,87.23,260200000.0
2008-09-12 10:59:00,87.22,87.23,87.18,87.18,353000000.0
2008-09-12 11:00:00,87.18,87.18,87.12,87.18,418900000.0
2008-09-12 11:01:00,87.17,87.17,87.15,87.16,71300000.0
2008-09-12 11:02:00,87.15,87.17,87.15,87.155,62500000.0
2008-09-12 11:03:00,87.155,87.17,87.1,87.1,236800000.0
2008-09-12 11:04:00,87.1,87.1,87.045,87.045,167200000.0
2008-09-12 11:05:00,87.035,87.11,87.03,87.11,190300000.0
2008-09-12 11:06:00,87.095,87.15,87.095,87.14,178100000.0
2008-09-12 11:07:00,87.14,87.15,87.12,87.14,81900000.0
2008-09-12 11:08:00,87.14,87.2,87.14,87.16,203400000.0
2008-09-12 11:09:00,87.16,87.16,87.12,87.13,178600000.0
2008-09-12 11:10:00,87.13,87.14,87.1,87.12,66800000.0
2008-09-12 11:11:00,87.12,87.13,87.1,87.1,44800000.0
2008-09-12 11:12:00,87.11,87.12,87.04,87.08,133600000.0
2008-09-12 11:13:00,87.08,87.11,87.08,87.11,53500000.0
2008-09-12 11:14:00,87.11,87.12,87.09,87.105,164200000.0
2008-09-12 11:15:00,87.105,87.125,87.1,87.105,134600000.0
2008-09-12 11:16:00,87.105,87.13,87.105,87.12,176800000.0
2008-09-12 11:17:00,87.125,87.14,87.11,87.13,57300000.0
2008-09-12 11:18:00,87.13,87.13,86.985,86.99,197800000.0
2008-09-12 11:19:00,86.99,87.01,86.97,86.98,157100000.0
2008-09-12 11:20:00,86.98,86.995,86.95,86.99,139300000.0
2008-09-12 11:21:00,86.98,87.0,86.97,86.98,97000000.0
2008-09-12 11:22:00,86.975,87.01,86.94,86.94,158400000.0
2008-09-12 11:23:00,86.93,86.95,86.85,86.85,373500000.0
2008-09-12 11:24:00,86.85,86.85,86.775,86.805,373300000.0
2008-09-12 11:25:00,86.81,86.94,86.81,86.935,372000000.0
2008-09-12 11:26:00,86.95,86.98,86.905,86.91,277800000.0
2008-09-12 11:27:00,86.89,86.89,86.845,86.86,113500000.0
2008-09-12 11:28:00,86.86,86.915,86.86,86.89,171200000.0
2008-09-12 11:29:00,86.89,86.905,86.87,86.87,104100000.0
2008-09-12 11:30:00,86.875,86.91,86.87,86.9,109300000.0
2008-09-12 11:31:00,86.89,86.91,86.855,86.88,147500000.0
2008-09-12 11:32:00,86.87,86.895,86.86,86.885,170400000.0
2008-09-12 11:33:00,86.885,86.92,86.87,86.92,68200000.0
2008-09-12 11:34:00,86.93,86.93,86.9,86.915,41500000.0
2008-09-12 11:35:00,86.92,86.965,86.92,86.95,96300000.0
2008-09-12 11:36:00,86.945,86.95,86.935,86.95,99800000.0
2008-09-12 11:37:00,86.95,87.085,86.945,86.99,175800000.0
2008-09-12 11:38:00,87.0,87.05,86.98,87.0,68100000.0
2008-09-12 11:39:00,87.01,87.03,87.01,87.01,30300000.0
2008-09-12 11:40:00,87.02,87.02,86.99,87.0,25100000.0
2008-09-12 11:41:00,86.98,86.99,86.95,86.97,94000000.0
2008-09-12 11:42:00,86.97,87.02,86.96,86.98,68200000.0
2008-09-12 11:43:00,86.99,87.0,86.92,86.94,45200000.0
2008-09-12 11:44:00,86.95,86.96,86.885,86.89,118000000.0
2008-09-12 11:45:00,86.89,86.91,86.83,86.86,203100000.0
2008-09-12 11:46:00,86.85,86.88,86.825,86.85,72100000.0
2008-09-12 11:47:00,86.85,86.85,86.82,86.85,26000000.0
2008-09-12 11:48:00,86.84,86.86,86.84,86.84,13000000.0
2008-09-12 11:49:00,86.85,86.85,86.8,86.82,105300000.0
2008-09-12 11:50:00,86.815,86.84,86.79,86.82,60800000.0
2008-09-12 11:51:00,86.815,86.87,86.815,86.85,63400000.0
2008-09-12 11:52:00,86.85,86.86,86.835,86.85,39300000.0
2008-09-12 11:53:00,86.84,86.87,86.835,86.86,47300000.0
2008-09-12 11:54:00,86.86,86.88,86.84,86.85,40000000.0
2008-09-12 11:55:00,86.84,86.86,86.83,86.86,21800000.0
2008-09-12 11:56:00,86.86,86.87,86.84,86.86,26800000.0
2008-09-12 11:57:00,86.855,86.86,86.81,86.82,27100000.0
2008-09-12 11:58:00,86.82,86.83,86.82,86.82,28000000.0
2008-09-12 11:59:00,86.82,86.86,86.79,86.85,77200000.0
2008-09-12 12:00:00,86.86,86.87,86.85,86.86,41100000.0
2008-09-12 12:01:00,86.85,86.88,86.845,86.87,56100000.0
2008-09-12 12:02:00,86.88,86.89,86.86,86.87,88700000.0
2008-09-12 12:03:00,86.88,86.99,86.88,86.99,61700000.0
2008-09-12 12:04:00,87.0,87.08,86.97,87.08,100900000.0
2008-09-12 12:05:00,87.08,87.08,87.04,87.05,61200000.0
2008-09-12 12:06:00,87.05,87.12,87.05,87.12,88500000.0
2008-09-12 12:07:00,87.11,87.15,87.09,87.12,73100000.0
2008-09-12 12:08:00,87.14,87.14,87.115,87.14,34100000.0
2008-09-12 12:09:00,87.14,87.19,87.14,87.17,71700000.0
2008-09-12 12:10:00,87.17,87.21,87.15,87.18,239300000.0
2008-09-12 12:11:00,87.18,87.235,87.18,87.205,207200000.0
2008-09-12 12:12:00,87.205,87.21,87.18,87.195,181900000.0
2008-09-12 12:13:00,87.195,87.235,87.19,87.235,120000000.0
2008-09-12 12:14:00,87.245,87.26,87.21,87.21,86400000.0
2008-09-12 12:15:00,87.21,87.215,87.16,87.215,193200000.0
2008-09-12 12:16:00,87.215,87.245,87.105,87.17,300700000.0
2008-09-12 12:17:00,87.16,87.19,87.115,87.165,255300000.0
2008-09-12 12:18:00,87.165,87.18,87.12,87.15,164500000.0
2008-09-12 12:19:00,87.15,87.155,87.07,87.07,185600000.0
2008-09-12 12:20:00,87.07,87.08,86.99,86.99,187400000.0
2008-09-12 12:21:00,86.99,87.0,86.935,86.955,198600000.0
2008-09-12 12:22:00,86.945,86.95,86.875,86.92,168900000.0
2008-09-12 12:23:00,86.91,86.96,86.91,86.93,46500000.0
2008-09-12 12:24:00,86.93,86.94,86.795,86.83,184100000.0
2008-09-12 12:25:00,86.83,86.84,86.81,86.84,70200000.0
2008-09-12 12:26:00,86.83,86.83,86.77,86.79,44300000.0
2008-09-12 12:27:00,86.8,86.82,86.78,86.81,38400000.0
2008-09-12 12:28:00,86.82,86.88,86.82,86.88,118100000.0
2008-09-12 12:29:00,86.88,86.89,86.86,86.87,56800000.0
2008-09-12 12:30:00,86.87,86.92,86.86,86.92,48100000.0
2008-09-12 12:31:00,86.92,86.94,86.92,86.92,25700000.0
2008-09-12 12:32:00,86.92,86.94,86.9,86.93,17600000.0
2008-09-12 12:33:00,86.93,86.94,86.905,86.905,15300000.0
2008-09-12 12:34:00,86.9,86.93,86.9,86.93,29700000.0
2008-09-12 12:35:00,86.93,86.93,86.92,86.93,18000000.0
2008-09-12 12:36:00,86.93,86.93,86.92,86.92,25200000.0
2008-09-12 12:37:00,86.92,86.94,86.92,86.92,21700000.0
2008-09-12 12:38:00,86.93,86.93,86.905,86.91,19000000.0
2008-09-12 12:39:00,86.92,86.92,86.89,86.9,21000000.0
2008-09-12 12:40:00,86.9,86.9,86.86,86.86,69000000.0
2008-09-12 12:41:00,86.845,86.87,86.8,86.8,88800000.0
2008-09-12 12:42:00,86.8,86.82,86.79,86.81,84300000.0
2008-09-12 12:43:00,86.8,86.81,86.8,86.81,43100000.0
2008-09-12 12:44:00,86.81,86.82,86.79,86.79,69100000.0
2008-09-12 12:45:00,86.79,86.79,86.765,86.77,78400000.0
2008-09-12 12:46:00,86.77,86.77,86.735,86.74,24300000.0
2008-09-12 12:47:00,86.74,86.74,86.63,86.71,177600000.0
2008-09-12 12:48:00,86.71,86.71,86.7,86.71,43600000.0
2008-09-12 12:49:00,86.695,86.695,86.68,86.68,19300000.0
2008-09-12 12:50:00,86.68,86.69,86.67,86.68,61400000.0
2008-09-12 12:51:00,86.68,86.69,86.68,86.68,18000000.0
2008-09-12 12:52:00,86.68,86.72,86.68,86.71,22300000.0
2008-09-12 12:53:00,86.72,86.73,86.71,86.72,31600000.0
2008-09-12 12:54:00,86.73,86.73,86.7,86.71,37200000.0
2008-09-12 12:55:00,86.7,86.71,86.7,86.7,26400000.0
2008-09-12 12:56:00,86.69,86.69,86.69,86.69,6300000.0
2008-09-12 12:57:00,86.695,86.71,86.67,86.68,54800000.0
2008-09-12 12:58:00,86.69,86.69,86.65,86.65,113100000.0
2008-09-12 12:59:00,86.65,86.795,86.65,86.72,165200000.0
2008-09-12 13:00:00,86.71,86.74,86.7,86.74,48800000.0
2008-09-12 13:01:00,86.75,86.805,86.75,86.805,93400000.0
2008-09-12 13:02:00,86.805,86.83,86.77,86.78,101300000.0
2008-09-12 13:03:00,86.79,86.84,86.725,86.79,108900000.0
2008-09-12 13:04:00,86.775,86.79,86.755,86.79,30500000.0
2008-09-12 13:05:00,86.79,86.82,86.79,86.81,26000000.0
2008-09-12 13:06:00,86.81,86.82,86.72,86.77,91600000.0
2008-09-12 13:07:00,86.73,86.77,86.71,86.72,84800000.0
2008-09-12 13:08:00,86.71,86.73,86.7,86.71,45400000.0
2008-09-12 13:09:00,86.72,86.75,86.67,86.68,98000000.0
2008-09-12 13:10:00,86.68,86.68,86.61,86.61,142100000.0
2008-09-12 13:11:00,86.62,86.62,86.58,86.61,87800000.0
2008-09-12 13:12:00,86.6,86.61,86.55,86.58,130300000.0
2008-09-12 13:13:00,86.58,86.62,86.57,86.59,113300000.0
2008-09-12 13:14:00,86.62,86.63,86.585,86.585,68200000.0
2008-09-12 13:15:00,86.585,86.64,86.585,86.64,58300000.0
2008-09-12 13:16:00,86.625,86.66,86.62,86.65,93400000.0
2008-09-12 13:17:00,86.63,86.64,86.585,86.59,85400000.0
2008-09-12 13:18:00,86.585,86.6,86.56,86.59,178200000.0
2008-09-12 13:19:00,86.585,86.59,86.55,86.55,85400000.0
2008-09-12 13:20:00,86.56,86.59,86.55,86.575,94100000.0
2008-09-12 13:21:00,86.575,86.575,86.555,86.555,18200000.0
2008-09-12 13:22:00,86.555,86.56,86.545,86.56,49900000.0
2008-09-12 13:23:00,86.56,86.57,86.56,86.57,23500000.0
2008-09-12 13:24:00,86.56,86.58,86.56,86.58,54500000.0
2008-09-12 13:25:00,86.58,86.6,86.54,86.54,81400000.0
2008-09-12 13:26:00,86.54,86.54,86.5,86.5,35200000.0
2008-09-12 13:27:00,86.5,86.55,86.5,86.54,91454000.0
2008-09-12 13:28:00,86.53,86.53,86.5,86.51,72000000.0
2008-09-12 13:29:00,86.51,86.54,86.505,86.52,51900000.0
2008-09-12 13:30:00,86.525,86.53,86.5,86.52,58500000.0
2008-09-12 13:31:00,86.51,86.52,86.415,86.44,87700000.0
2008-09-12 13:32:00,86.45,86.46,86.42,86.46,131500000.0
2008-09-12 13:33:00,86.45,86.49,86.44,86.48,81700000.0
2008-09-12 13:34:00,86.48,86.49,86.43,86.46,74000000.0
2008-09-12 13:35:00,86.45,86.48,86.425,86.46,48300000.0
2008-09-12 13:36:00,86.46,86.46,86.39,86.41,67200000.0
2008-09-12 13:37:00,86.4,86.43,86.38,86.4,89000000.0
2008-09-12 13:38:00,86.4,86.44,86.37,86.38,118500000.0
2008-09-12 13:39:00,86.38,86.38,86.305,86.305,195700000.0
2008-09-12 13:40:00,86.315,86.36,86.235,86.35,167200000.0
2008-09-12 13:41:00,86.35,86.38,86.31,86.38,111800000.0
2008-09-12 13:42:00,86.38,86.38,86.33,86.335,114700000.0
2008-09-12 13:43:00,86.34,86.39,86.31,86.39,124500000.0
2008-09-12 13:44:00,86.39,86.4,86.32,86.32,71400000.0
2008-09-12 13:45:00,86.32,86.35,86.29,86.32,125200000.0
2008-09-12 13:46:00,86.32,86.35,86.32,86.34,57300000.0
2008-09-12 13:47:00,86.34,86.36,86.27,86.27,121400000.0
2008-09-12 13:48:00,86.27,86.31,86.24,86.25,129600000.0
2008-09-12 13:49:00,86.25,86.26,86.24,86.25,57600000.0
2008-09-12 13:50:00,86.25,86.28,86.25,86.28,46100000.0
2008-09-12 13:51:00,86.28,86.3,86.28,86.28,39000000.0
2008-09-12 13:52:00,86.27,86.3,86.26,86.29,51000000.0
2008-09-12 13:53:00,86.29,86.29,86.26,86.26,69400000.0
2008-09-12 13:54:00,86.26,86.31,86.26,86.3,51100000.0
2008-09-12 13:55:00,86.29,86.3,86.275,86.29,44800000.0
2008-09-12 13:56:00,86.3,86.325,86.28,86.29,64300000.0
2008-09-12 13:57:00,86.29,86.32,86.29,86.32,72420000.0
2008-09-12 13:58:00,86.32,86.32,86.28,86.3,32400000.0
2008-09-12 13:59:00,86.31,86.37,86.3,86.37,115400000.0
2008-09-12 14:00:00,86.37,86.38,86.35,86.36,122200000.0
2008-09-12 14:01:00,86.36,86.4,86.34,86.39,103200000.0
2008-09-12 14:02:00,86.39,86.39,86.35,86.38,87400000.0
2008-09-12 14:03:00,86.37,86.38,86.36,86.38,66900000.0
2008-09-12 14:04:00,86.39,86.44,86.39,86.44,74500000.0
2008-09-12 14:05:00,86.44,86.47,86.415,86.46,123900000.0
2008-09-12 14:06:00,86.46,86.53,86.44,86.52,129700000.0
2008-09-12 14:07:00,86.515,86.52,86.49,86.51,59400000.0
2008-09-12 14:08:00,86.51,86.51,86.47,86.48,135600000.0
2008-09-12 14:09:00,86.48,86.48,86.44,86.45,101300000.0
2008-09-12 14:10:00,86.45,86.52,86.45,86.51,71500000.0
2008-09-12 14:11:00,86.51,86.51,86.455,86.47,58100000.0
2008-09-12 14:12:00,86.465,86.47,86.45,86.45,117800000.0
2008-09-12 14:13:00,86.45,86.47,86.45,86.47,75500000.0
2008-09-12 14:14:00,86.47,86.48,86.445,86.48,128400000.0
2008-09-12 14:15:00,86.49,86.51,86.47,86.48,53700000.0
2008-09-12 14:16:00,86.48,86.48,86.47,86.48,32000000.0
2008-09-12 14:17:00,86.47,86.53,86.47,86.52,45500000.0
2008-09-12 14:18:00,86.52,86.56,86.51,86.53,59900000.0
2008-09-12 14:19:00,86.52,86.54,86.5,86.51,53900000.0
2008-09-12 14:20:00,86.52,86.52,86.47,86.48,64100000.0
2008-09-12 14:21:00,86.48,86.48,86.42,86.43,48000000.0
2008-09-12 14:22:00,86.43,86.46,86.43,86.45,20800000.0
2008-09-12 14:23:00,86.45,86.45,86.42,86.42,56700000.0
2008-09-12 14:24:00,86.42,86.52,86.42,86.47,150100000.0
2008-09-12 14:25:00,86.47,86.52,86.45,86.49,157000000.0
2008-09-12 14:26:00,86.49,86.535,86.49,86.52,74900000.0
2008-09-12 14:27:00,86.53,86.605,86.52,86.605,190300000.0
2008-09-12 14:28:00,86.605,86.61,86.545,86.59,123500000.0
2008-09-12 14:29:00,86.59,86.605,86.54,86.57,102100000.0
2008-09-12 14:30:00,86.57,86.57,86.375,86.415,313000000.0
2008-09-12 14:31:00,86.4,86.5,86.4,86.49,201360000.0
2008-09-12 14:32:00,86.49,86.52,86.47,86.52,141700000.0
2008-09-12 14:33:00,86.52,86.59,86.495,86.58,104300000.0
2008-09-12 14:34:00,86.58,86.59,86.52,86.52,131900000.0
2008-09-12 14:35:00,86.53,86.59,86.53,86.59,70600000.0
2008-09-12 14:36:00,86.59,86.6,86.56,86.57,91100000.0
2008-09-12 14:37:00,86.58,86.59,86.55,86.57,83700000.0
2008-09-12 14:38:00,86.57,86.61,86.55,86.59,142000000.0
2008-09-12 14:39:00,86.59,86.59,86.55,86.585,69300000.0
2008-09-12 14:40:00,86.585,86.61,86.585,86.6,116500000.0
2008-09-12 14:41:00,86.6,86.63,86.6,86.61,94700000.0
2008-09-12 14:42:00,86.62,86.66,86.6,86.63,85500000.0
2008-09-12 14:43:00,86.63,86.65,86.61,86.64,77900000.0
2008-09-12 14:44:00,86.63,86.64,86.61,86.63,57600000.0
2008-09-12 14:45:00,86.64,86.64,86.58,86.6,87900000.0
2008-09-12 14:46:00,86.6,86.7,86.59,86.67,94200000.0
2008-09-12 14:47:00,86.67,86.705,86.65,86.69,79200000.0
2008-09-12 14:48:00,86.7,86.74,86.68,86.69,117800000.0
2008-09-12 14:49:00,86.69,86.7,86.67,86.68,63700000.0
2008-09-12 14:50:00,86.67,86.74,86.67,86.73,42800000.0
2008-09-12 14:51:00,86.72,86.77,86.7,86.77,64300000.0
2008-09-12 14:52:00,86.77,86.84,86.76,86.77,99800000.0
2008-09-12 14:53:00,86.78,86.85,86.78,86.82,78500000.0
2008-09-12 14:54:00,86.805,86.805,86.745,86.77,131900000.0
2008-09-12 14:55:00,86.77,86.77,86.68,86.71,95000000.0
2008-09-12 14:56:00,86.71,86.71,86.62,86.66,75600000.0
2008-09-12 14:57:00,86.67,86.68,86.65,86.68,43400000.0
2008-09-12 14:58:00,86.68,86.71,86.66,86.7,64700000.0
2008-09-12 14:59:00,86.7,86.83,86.7,86.81,112600000.0
2008-09-12 15:00:00,86.81,86.83,86.76,86.77,101400000.0
2008-09-12 15:01:00,86.77,86.79,86.72,86.75,98100000.0
2008-09-12 15:02:00,86.75,86.76,86.66,86.7,102200000.0
2008-09-12 15:03:00,86.7,86.76,86.67,86.76,79300000.0
2008-09-12 15:04:00,86.76,86.8,86.74,86.74,51800000.0
2008-09-12 15:05:00,86.74,86.74,86.65,86.65,112900000.0
2008-09-12 15:06:00,86.65,86.67,86.61,86.66,70000000.0
2008-09-12 15:07:00,86.66,86.67,86.59,86.61,117700000.0
2008-09-12 15:08:00,86.6,86.61,86.57,86.59,153900000.0
2008-09-12 15:09:00,86.58,86.61,86.575,86.575,158900000.0
2008-09-12 15:10:00,86.575,86.61,86.56,86.59,196200000.0
2008-09-12 15:11:00,86.59,86.59,86.55,86.57,110300000.0
2008-09-12 15:12:00,86.57,86.59,86.55,86.56,93200000.0
2008-09-12 15:13:00,86.555,86.57,86.45,86.47,170200000.0
2008-09-12 15:14:00,86.47,86.51,86.46,86.49,206800000.0
2008-09-12 15:15:00,86.49,86.49,86.43,86.47,143600000.0
2008-09-12 15:16:00,86.47,86.49,86.44,86.49,87700000.0
2008-09-12 15:17:00,86.49,86.55,86.48,86.53,54200000.0
2008-09-12 15:18:00,86.53,86.54,86.52,86.53,52100000.0
2008-09-12 15:19:00,86.53,86.615,86.52,86.57,148000000.0
2008-09-12 15:20:00,86.56,86.65,86.56,86.59,160800000.0
2008-09-12 15:21:00,86.58,86.66,86.57,86.61,187700000.0
2008-09-12 15:22:00,86.61,86.61,86.56,86.57,162540000.0
2008-09-12 15:23:00,86.57,86.59,86.56,86.575,84600000.0
2008-09-12 15:24:00,86.57,86.62,86.545,86.58,133700000.0
2008-09-12 15:25:00,86.58,86.61,86.56,86.605,183200000.0
2008-09-12 15:26:00,86.605,86.63,86.58,86.6,71300000.0
2008-09-12 15:27:00,86.6,86.62,86.595,86.6,63200000.0
2008-09-12 15:28:00,86.6,86.61,86.55,86.55,106860000.0
2008-09-12 15:29:00,86.55,86.58,86.41,86.43,126960000.0
2008-09-12 15:30:00,86.43,86.445,86.38,86.39,93000000.0
2008-09-12 15:31:00,86.38,86.47,86.37,86.43,126500000.0
2008-09-12 15:32:00,86.44,86.51,86.44,86.51,123600000.0
2008-09-12 15:33:00,86.5,86.52,86.48,86.5,72700000.0
2008-09-12 15:34:00,86.505,86.61,86.505,86.6,229100000.0
2008-09-12 15:35:00,86.59,86.7,86.59,86.68,166100000.0
2008-09-12 15:36:00,86.67,86.69,86.64,86.64,109400000.0
2008-09-12 15:37:00,86.64,86.64,86.525,86.53,159580000.0
2008-09-12 15:38:00,86.53,86.6,86.515,86.6,119700000.0
2008-09-12 15:39:00,86.6,86.63,86.58,86.63,94500000.0
2008-09-12 15:40:00,86.63,86.64,86.57,86.58,115700000.0
2008-09-12 15:41:00,86.58,86.61,86.53,86.55,116700000.0
2008-09-12 15:42:00,86.58,86.63,86.57,86.6,73500000.0
2008-09-12 15:43:00,86.61,86.67,86.59,86.67,86800000.0
2008-09-12 15:44:00,86.67,86.67,86.59,86.64,89900000.0
2008-09-12 15:45:00,86.63,86.63,86.545,86.57,151700000.0
2008-09-12 15:46:00,86.57,86.59,86.56,86.56,79700000.0
2008-09-12 15:47:00,86.56,86.57,86.53,86.55,76500000.0
2008-09-12 15:48:00,86.55,86.57,86.53,86.57,91100000.0
2008-09-12 15:49:00,86.57,86.58,86.49,86.5,128000000.0
2008-09-12 15:50:00,86.49,86.52,86.47,86.48,71600000.0
2008-09-12 15:51:00,86.48,86.59,86.48,86.58,150500000.0
2008-09-12 15:52:00,86.58,86.64,86.58,86.58,111080000.0
2008-09-12 15:53:00,86.59,86.62,86.55,86.59,63300000.0
2008-09-12 15:54:00,86.59,86.75,86.59,86.71,320500000.0
2008-09-12 15:55:00,86.71,86.72,86.63,86.67,289040000.0
2008-09-12 15:56:00,86.65,86.7,86.61,86.63,165640000.0
2008-09-12 15:57:00,86.635,86.66,86.6,86.61,147800000.0
2008-09-12 15:58:00,86.62,86.65,86.58,86.62,86100000.0
2008-09-12 15:59:00,86.62,86.62,86.51,86.51,87900000.0
2008-09-12 16:00:00,86.52,86.57,86.5,86.535,212400000.0
2008-09-12 16:01:00,86.54,86.625,86.54,86.56,182800000.0
2008-09-12 16:02:00,86.56,86.59,86.5,86.55,139680000.0
2008-09-12 16:03:00,86.545,86.58,86.52,86.57,121100000.0
2008-09-12 16:04:00,86.58,86.59,86.555,86.57,97300000.0
2008-09-12 16:05:00,86.57,86.67,86.57,86.65,137100000.0
2008-09-12 16:06:00,86.65,86.72,86.63,86.72,84200000.0
2008-09-12 16:07:00,86.72,86.75,86.7,86.72,108100000.0
2008-09-12 16:08:00,86.72,86.73,86.605,86.65,90600000.0
2008-09-12 16:09:00,86.64,86.7,86.64,86.65,101500000.0
2008-09-12 16:10:00,86.64,86.69,86.61,86.68,95500000.0
2008-09-12 16:11:00,86.68,86.7,86.64,86.64,96800000.0
2008-09-12 16:12:00,86.64,86.66,86.62,86.66,78000000.0
2008-09-12 16:13:00,86.65,86.72,86.64,86.72,57700000.0
2008-09-12 16:14:00,86.73,86.73,86.68,86.73,66980000.0
2008-09-12 16:15:00,86.71,86.77,86.69,86.75,111800000.0
2008-09-12 16:16:00,86.76,86.86,86.76,86.82,167200000.0
2008-09-12 16:17:00,86.82,86.83,86.79,86.83,89200000.0
2008-09-12 16:18:00,86.82,86.86,86.8,86.86,42900000.0
2008-09-12 16:19:00,86.86,86.86,86.79,86.79,81600000.0
2008-09-12 16:20:00,86.79,86.82,86.7,86.71,121100000.0
2008-09-12 16:21:00,86.72,86.76,86.7,86.73,68800000.0
2008-09-12 16:22:00,86.72,86.78,86.72,86.77,45800000.0
2008-09-12 16:23:00,86.78,86.85,86.77,86.85,95800000.0
2008-09-12 16:24:00,86.84,86.97,86.82,86.96,175300000.0
2008-09-12 16:25:00,86.95,87.01,86.95,87.0,129900000.0
2008-09-12 16:26:00,87.0,87.04,86.915,86.94,150700000.0
2008-09-12 16:27:00,86.93,86.99,86.92,86.96,135600000.0
2008-09-12 16:28:00,86.96,86.99,86.94,86.97,53000000.0
2008-09-12 16:29:00,86.97,87.06,86.96,86.98,122500000.0
2008-09-12 16:30:00,86.98,87.01,86.92,87.01,138000000.0
2008-09-12 16:31:00,87.01,87.02,86.97,87.0,105800000.0
2008-09-12 16:32:00,86.995,87.05,86.99,87.01,73400000.0
2008-09-12 16:33:00,87.01,87.06,86.99,87.0,109600000.0
2008-09-12 16:34:00,86.99,87.06,86.98,87.05,161700000.0
2008-09-12 16:35:00,87.05,87.08,86.97,86.99,106900000.0
2008-09-12 16:36:00,86.99,87.01,86.96,86.96,105500000.0
2008-09-12 16:37:00,86.96,86.97,86.89,86.93,159900000.0
2008-09-12 16:38:00,86.92,86.94,86.9,86.92,114000000.0
2008-09-12 16:39:00,86.92,87.0,86.92,86.99,110200000.0
2008-09-12 16:40:00,87.0,87.03,86.99,87.02,60300000.0
2008-09-12 16:41:00,87.02,87.12,87.02,87.11,122500000.0
2008-09-12 16:42:00,87.1,87.18,87.09,87.17,142100000.0
2008-09-12 16:43:00,87.17,87.18,87.12,87.13,123600000.0
2008-09-12 16:44:00,87.12,87.16,87.12,87.16,132580000.0
2008-09-12 16:45:00,87.16,87.29,87.16,87.26,160000000.0
2008-09-12 16:46:00,87.26,87.29,87.23,87.27,170700000.0
2008-09-12 16:47:00,87.27,87.36,87.25,87.35,91300000.0
2008-09-12 16:48:00,87.36,87.43,87.34,87.4,99200000.0
2008-09-12 16:49:00,87.4,87.47,87.37,87.44,120600000.0
2008-09-12 16:50:00,87.43,87.48,87.425,87.46,149500000.0
2008-09-12 16:51:00,87.46,87.46,87.42,87.43,107600000.0
2008-09-12 16:52:00,87.43,87.44,87.39,87.42,103200000.0
2008-09-12 16:53:00,87.42,87.43,87.4,87.42,61400000.0
2008-09-12 16:54:00,87.42,87.44,87.38,87.43,81700000.0
2008-09-12 16:55:00,87.43,87.6,87.425,87.54,182100000.0
2008-09-12 16:56:00,87.55,87.55,87.5,87.5,174800000.0
2008-09-12 16:57:00,87.51,87.59,87.5,87.56,192700000.0
2008-09-12 16:58:00,87.56,87.66,87.56,87.6,150000000.0
2008-09-12 16:59:00,87.61,87.67,87.57,87.67,219500000.0
2008-09-12 17:00:00,87.67,87.69,87.63,87.64,145700000.0
2008-09-12 17:01:00,87.655,87.69,87.61,87.66,168800000.0
2008-09-12 17:02:00,87.66,87.68,87.6,87.67,123400000.0
2008-09-12 17:03:00,87.67,87.75,87.66,87.73,180800000.0
2008-09-12 17:04:00,87.73,87.77,87.72,87.77,71800000.0
2008-09-12 17:05:00,87.76,87.8,87.735,87.76,147100000.0
2008-09-12 17:06:00,87.76,87.77,87.71,87.72,114400000.0
2008-09-12 17:07:00,87.71,87.75,87.7,87.74,157200000.0
2008-09-12 17:08:00,87.74,87.78,87.71,87.77,79700000.0
2008-09-12 17:09:00,87.77,87.79,87.76,87.77,91600000.0
2008-09-12 17:10:00,87.76,87.86,87.74,87.84,104300000.0
2008-09-12 17:11:00,87.84,87.84,87.77,87.78,188700000.0
2008-09-12 17:12:00,87.78,87.81,87.78,87.8,60400000.0
2008-09-12 17:13:00,87.8,87.82,87.77,87.8,73800000.0
2008-09-12 17:14:00,87.8,87.81,87.77,87.78,49780000.0
2008-09-12 17:15:00,87.8,87.84,87.78,87.84,94600000.0
2008-09-12 17:16:00,87.84,87.89,87.83,87.88,100900000.0
2008-09-12 17:17:00,87.87,87.91,87.85,87.9,164100000.0
2008-09-12 17:18:00,87.91,88.035,87.91,88.01,215100000.0
2008-09-12 17:19:00,88.01,88.075,87.99,88.0,214500000.0
2008-09-12 17:20:00,87.99,88.05,87.99,88.03,95100000.0
2008-09-12 17:21:00,88.035,88.1,88.03,88.09,104700000.0
2008-09-12 17:22:00,88.085,88.11,87.98,87.99,138300000.0
2008-09-12 17:23:00,88.0,88.0,87.95,87.995,136400000.0
2008-09-12 17:24:00,88.01,88.01,87.9,87.96,199100000.0
2008-09-12 17:25:00,87.96,87.99,87.92,87.98,156280000.0
2008-09-12 17:26:00,87.98,88.0,87.96,87.97,120300000.0
2008-09-12 17:27:00,87.97,87.99,87.92,87.96,222700000.0
2008-09-12 17:28:00,87.96,87.98,87.93,87.94,162800000.0
2008-09-12 17:29:00,87.94,87.97,87.93,87.93,275800000.0
2008-09-12 17:30:00,87.93,87.95,87.865,87.87,273400000.0
2008-09-12 17:31:00,87.88,87.9,87.82,87.82,220900000.0
2008-09-12 17:32:00,87.83,87.83,87.575,87.575,188600000.0
2008-09-12 17:33:00,87.575,87.61,87.565,87.59,199600000.0
2008-09-12 17:34:00,87.59,87.67,87.59,87.67,113500000.0
2008-09-12 17:35:00,87.68,87.7,87.57,87.6,181500000.0
2008-09-12 17:36:00,87.61,87.68,87.6,87.68,86900000.0
2008-09-12 17:37:00,87.69,87.72,87.67,87.72,187600000.0
2008-09-12 17:38:00,87.71,87.77,87.71,87.72,100000000.0
2008-09-12 17:39:00,87.71,87.74,87.7,87.73,54800000.0
2008-09-12 17:40:00,87.73,87.73,87.7,87.72,65300000.0
2008-09-12 17:41:00,87.73,87.75,87.58,87.58,104400000.0
2008-09-12 17:42:00,87.57,87.6,87.54,87.57,113000000.0
2008-09-12 17:43:00,87.57,87.58,87.45,87.48,259599998.0
2008-09-12 17:44:00,87.49,87.6,87.49,87.51,208400000.0
2008-09-12 17:45:00,87.51,87.62,87.51,87.6,189300000.0
2008-09-12 17:46:00,87.595,87.67,87.56,87.64,159600000.0
2008-09-12 17:47:00,87.65,87.73,87.65,87.72,177200000.0
2008-09-12 17:48:00,87.72,87.8,87.72,87.78,104800000.0
2008-09-12 17:49:00,87.78,87.84,87.77,87.84,64400000.0
2008-09-12 17:50:00,87.84,87.84,87.79,87.8,90000000.0
2008-09-12 17:51:00,87.8,87.8,87.74,87.78,85400000.0
2008-09-12 17:52:00,87.78,87.865,87.77,87.79,203700000.0
2008-09-12 17:53:00,87.79,87.8,87.75,87.76,140200000.0
2008-09-12 17:54:00,87.75,87.77,87.73,87.74,98200000.0
2008-09-12 17:55:00,87.74,87.77,87.68,87.7,92200000.0
2008-09-12 17:56:00,87.7,87.74,87.68,87.74,96000000.0
2008-09-12 17:57:00,87.74,87.79,87.71,87.78,120600000.0
2008-09-12 17:58:00,87.78,87.78,87.75,87.78,113300000.0
2008-09-12 17:59:00,87.78,87.82,87.78,87.81,166300000.0
2008-09-12 18:00:00,87.81,87.83,87.8,87.82,93200000.0
2008-09-12 18:01:00,87.82,87.83,87.8,87.8,66300000.0
2008-09-12 18:02:00,87.81,87.81,87.69,87.7,132600000.0
2008-09-12 18:03:00,87.69,87.71,87.66,87.68,139600000.0
2008-09-12 18:04:00,87.69,87.705,87.65,87.66,96700000.0
2008-09-12 18:05:00,87.66,87.73,87.66,87.72,152900000.0
2008-09-12 18:06:00,87.71,87.74,87.68,87.68,138000000.0
2008-09-12 18:07:00,87.68,87.695,87.63,87.66,126200000.0
2008-09-12 18:08:00,87.66,87.665,87.57,87.58,82680000.0
2008-09-12 18:09:00,87.6,87.61,87.57,87.57,85600000.0
2008-09-12 18:10:00,87.58,87.6,87.55,87.57,232800000.0
2008-09-12 18:11:00,87.56,87.61,87.56,87.61,151600000.0
2008-09-12 18:12:00,87.6,87.6,87.55,87.56,180600000.0
2008-09-12 18:13:00,87.56,87.6,87.55,87.59,135400000.0
2008-09-12 18:14:00,87.59,87.62,87.57,87.58,70200000.0
2008-09-12 18:15:00,87.58,87.58,87.54,87.55,42800000.0
2008-09-12 18:16:00,87.55,87.63,87.55,87.59,60500000.0
2008-09-12 18:17:00,87.57,87.68,87.56,87.68,81500000.0
2008-09-12 18:18:00,87.68,87.73,87.67,87.71,49100000.0
2008-09-12 18:19:00,87.71,87.74,87.68,87.74,60100000.0
2008-09-12 18:20:00,87.74,87.76,87.71,87.71,58600000.0
2008-09-12 18:21:00,87.695,87.77,87.695,87.77,52000000.0
2008-09-12 18:22:00,87.77,87.81,87.77,87.81,54000000.0
2008-09-12 18:23:00,87.81,87.86,87.81,87.82,54000000.0
2008-09-12 18:24:00,87.81,87.82,87.81,87.81,18200000.0
2008-09-12 18:25:00,87.82,87.82,87.7,87.71,142900000.0
2008-09-12 18:26:00,87.71,87.75,87.71,87.74,74700000.0
2008-09-12 18:27:00,87.74,87.76,87.72,87.73,42300000.0
2008-09-12 18:28:00,87.73,87.77,87.73,87.74,25600000.0
2008-09-12 18:29:00,87.74,87.78,87.74,87.77,29700000.0
2008-09-12 18:30:00,87.77,87.8,87.77,87.78,62700000.0
2008-09-12 18:31:00,87.78,87.8,87.78,87.79,49100000.0
2008-09-12 18:32:00,87.79,87.83,87.79,87.82,43600000.0
2008-09-12 18:33:00,87.82,87.83,87.795,87.83,44000000.0
2008-09-12 18:34:00,87.84,87.84,87.81,87.82,21600000.0
2008-09-12 18:35:00,87.81,87.88,87.81,87.88,37200000.0
2008-09-12 18:36:00,87.88,87.93,87.88,87.91,81500000.0
2008-09-12 18:37:00,87.9,88.0,87.89,87.99,42400000.0
2008-09-12 18:38:00,88.0,88.02,87.97,88.02,59400000.0
2008-09-12 18:39:00,88.03,88.11,88.03,88.11,77800000.0
2008-09-12 18:40:00,88.11,88.13,88.06,88.08,78400000.0
2008-09-12 18:41:00,88.08,88.14,88.08,88.13,80300000.0
2008-09-12 18:42:00,88.14,88.23,88.14,88.19,144500000.0
2008-09-12 18:43:00,88.2,88.21,88.17,88.19,88900000.0
2008-09-12 18:44:00,88.185,88.22,88.17,88.18,103800000.0
2008-09-12 18:45:00,88.18,88.19,88.02,88.03,139000000.0
2008-09-12 18:46:00,88.03,88.03,87.92,87.92,176900000.0
2008-09-12 18:47:00,87.91,87.92,87.85,87.85,89780000.0
2008-09-12 18:48:00,87.85,87.85,87.82,87.85,123900000.0
2008-09-12 18:49:00,87.85,87.94,87.85,87.89,129200000.0
2008-09-12 18:50:00,87.88,87.95,87.88,87.92,67500000.0
2008-09-12 18:51:00,87.93,87.96,87.91,87.92,94000000.0
2008-09-12 18:52:00,87.91,87.94,87.9,87.94,115800000.0
2008-09-12 18:53:00,87.94,87.94,87.88,87.9,135800000.0
2008-09-12 18:54:00,87.9,87.94,87.9,87.94,90500000.0
2008-09-12 18:55:00,87.945,87.95,87.89,87.91,115600000.0
2008-09-12 18:56:00,87.91,87.91,87.85,87.85,120500000.0
2008-09-12 18:57:00,87.86,87.89,87.82,87.84,175400000.0
2008-09-12 18:58:00,87.84,87.84,87.82,87.83,80200000.0
2008-09-12 18:59:00,87.83,87.83,87.79,87.8,219800000.0
2008-09-12 19:00:00,87.79,87.83,87.77,87.83,172900000.0
2008-09-12 19:01:00,87.83,87.86,87.82,87.86,74000000.0
2008-09-12 19:02:00,87.86,87.895,87.85,87.865,90500000.0
2008-09-12 19:03:00,87.86,87.88,87.84,87.855,120600000.0
2008-09-12 19:04:00,87.86,87.86,87.84,87.85,106400000.0
2008-09-12 19:05:00,87.85,87.93,87.85,87.92,96500000.0
2008-09-12 19:06:00,87.92,87.92,87.89,87.92,26200000.0
2008-09-12 19:07:00,87.92,87.93,87.91,87.92,29700000.0
2008-09-12 19:08:00,87.92,87.92,87.88,87.88,65200000.0
2008-09-12 19:09:00,87.88,87.88,87.86,87.87,36100000.0
2008-09-12 19:10:00,87.87,87.9,87.86,87.89,49500000.0
2008-09-12 19:11:00,87.9,87.9,87.84,87.84,32800000.0
2008-09-12 19:12:00,87.84,87.85,87.8,87.81,82300000.0
2008-09-12 19:13:00,87.82,87.83,87.8,87.81,44500000.0
2008-09-12 19:14:00,87.81,87.84,87.8,87.81,99800000.0
2008-09-12 19:15:00,87.81,87.87,87.81,87.87,85000000.0
2008-09-12 19:16:00,87.88,87.94,87.88,87.93,49800000.0
2008-09-12 19:17:00,87.94,87.98,87.94,87.98,40900000.0
2008-09-12 19:18:00,87.98,87.99,87.91,87.91,75600000.0
2008-09-12 19:19:00,87.92,87.92,87.85,87.875,74500000.0
2008-09-12 19:20:00,87.89,87.94,87.88,87.94,38000000.0
2008-09-12 19:21:00,87.95,87.97,87.93,87.97,32600000.0
2008-09-12 19:22:00,87.96,87.97,87.93,87.96,49000000.0
2008-09-12 19:23:00,87.95,87.99,87.95,87.98,41900000.0
2008-09-12 19:24:00,87.98,87.98,87.96,87.96,15000000.0
2008-09-12 19:25:00,87.96,87.99,87.96,87.99,12400000.0
2008-09-12 19:26:00,87.99,88.08,87.99,88.08,48200000.0
2008-09-12 19:27:00,88.08,88.12,88.08,88.11,46600000.0
2008-09-12 19:28:00,88.11,88.14,88.1,88.11,58600000.0
2008-09-12 19:29:00,88.11,88.11,88.005,88.02,82800000.0
2008-09-12 19:30:00,88.02,88.08,88.01,88.01,82900000.0
2008-09-12 19:31:00,88.01,88.04,88.01,88.01,46400000.0
2008-09-12 19:32:00,88.03,88.05,88.01,88.04,39800000.0
2008-09-12 19:33:00,88.04,88.05,88.03,88.05,19900000.0
2008-09-12 19:34:00,88.05,88.07,88.04,88.05,78500000.0
2008-09-12 19:35:00,88.06,88.07,88.05,88.06,114400000.0
2008-09-12 19:36:00,88.06,88.07,88.05,88.05,156300000.0
2008-09-12 19:37:00,88.04,88.04,87.975,88.01,93900000.0
2008-09-12 19:38:00,88.02,88.03,88.01,88.01,9000000.0
2008-09-12 19:39:00,88.01,88.03,87.99,88.0,59600000.0
2008-09-12 19:40:00,88.01,88.06,88.01,88.02,82600000.0
2008-09-12 19:41:00,88.02,88.04,87.98,87.99,190400000.0
2008-09-12 19:42:00,87.99,88.01,87.96,87.96,45600000.0
2008-09-12 19:43:00,87.96,88.025,87.96,88.02,180800000.0
2008-09-12 19:44:00,88.02,88.08,87.975,88.02,133900000.0
2008-09-12 19:45:00,88.02,88.05,88.01,88.04,58700000.0
2008-09-12 19:46:00,88.05,88.07,88.02,88.06,49600000.0
2008-09-12 19:47:00,88.07,88.09,88.07,88.07,57600000.0
2008-09-12 19:48:00,88.07,88.07,88.05,88.05,50000000.0
2008-09-12 19:49:00,88.06,88.1,88.06,88.1,43200000.0
2008-09-12 19:50:00,88.1,88.14,88.09,88.14,69100000.0
2008-09-12 19:51:00,88.15,88.15,88.12,88.12,18000000.0
2008-09-12 19:52:00,88.12,88.12,88.11,88.12,27000000.0
2008-09-12 19:53:00,88.12,88.18,88.12,88.18,73200000.0
2008-09-12 19:54:00,88.19,88.2,88.18,88.19,31200000.0
2008-09-12 19:55:00,88.19,88.19,88.155,88.18,62400000.0
2008-09-12 19:56:00,88.18,88.18,88.14,88.15,77100000.0
2008-09-12 19:57:00,88.17,88.18,88.12,88.13,55380000.0
2008-09-12 19:58:00,88.13,88.15,88.13,88.14,57300000.0
2008-09-12 19:59:00,88.14,88.16,88.11,88.16,191200000.0
2008-09-12 20:00:00,88.16,88.17,88.15,88.16,50400000.0
2008-09-12 20:01:00,88.15,88.15,88.09,88.11,141300000.0
2008-09-12 20:02:00,88.105,88.105,88.06,88.06,42400000.0
2008-09-12 20:03:00,88.05,88.06,88.04,88.06,59800000.0
2008-09-12 20:04:00,88.06,88.09,88.06,88.09,13600000.0
2008-09-12 20:05:00,88.08,88.09,88.07,88.07,21100000.0
2008-09-12 20:06:00,88.07,88.09,88.06,88.08,65700000.0
2008-09-12 20:07:00,88.08,88.11,88.07,88.09,45500000.0
2008-09-12 20:08:00,88.09,88.1,88.07,88.08,97900000.0
2008-09-12 20:09:00,88.08,88.09,88.06,88.08,64800000.0
2008-09-12 20:10:00,88.07,88.1,88.07,88.1,51500000.0
2008-09-12 20:11:00,88.1,88.16,88.1,88.12,47900000.0
2008-09-12 20:12:00,88.11,88.14,88.11,88.13,121200000.0
2008-09-12 20:13:00,88.13,88.14,88.12,88.12,39300000.0
2008-09-12 20:14:00,88.11,88.16,88.11,88.16,48200000.0
2008-09-12 20:15:00,88.16,88.17,88.13,88.13,30500000.0
2008-09-12 20:16:00,88.14,88.15,88.13,88.14,75800000.0
2008-09-12 20:17:00,88.14,88.15,88.14,88.14,55400000.0
2008-09-12 20:18:00,88.14,88.15,88.08,88.085,53900000.0
2008-09-12 20:19:00,88.09,88.12,88.08,88.11,89700000.0
2008-09-12 20:20:00,88.11,88.13,88.1,88.12,54800000.0
2008-09-12 20:21:00,88.12,88.18,88.12,88.16,49100000.0
2008-09-12 20:22:00,88.16,88.18,88.16,88.18,32500000.0
2008-09-12 20:23:00,88.19,88.22,88.18,88.22,108500000.0
2008-09-12 20:24:00,88.21,88.23,88.19,88.2,100100000.0
2008-09-12 20:25:00,88.2,88.27,88.17,88.25,56300000.0
2008-09-12 20:26:00,88.25,88.25,88.22,88.24,97500000.0
2008-09-12 20:27:00,88.24,88.26,88.21,88.225,83400000.0
2008-09-12 20:28:00,88.23,88.24,88.23,88.24,68800000.0
2008-09-12 20:29:00,88.24,88.31,88.24,88.29,98900000.0
2008-09-12 20:30:00,88.29,88.32,88.29,88.31,61600000.0
2008-09-12 20:31:00,88.32,88.35,88.31,88.33,42000000.0
2008-09-12 20:32:00,88.32,88.32,88.285,88.285,45800000.0
2008-09-12 20:33:00,88.3,88.32,88.28,88.32,74700000.0
2008-09-12 20:34:00,88.32,88.34,88.25,88.25,88800000.0
2008-09-12 20:35:00,88.25,88.3,88.25,88.29,73100000.0
2008-09-12 20:36:00,88.29,88.37,88.29,88.33,189100000.0
2008-09-12 20:37:00,88.33,88.39,88.31,88.39,48700000.0
2008-09-12 20:38:00,88.37,88.38,88.34,88.355,119300000.0
2008-09-12 20:39:00,88.37,88.47,88.35,88.43,137700000.0
2008-09-12 20:40:00,88.43,88.47,88.41,88.465,120500000.0
2008-09-12 20:41:00,88.48,88.49,88.45,88.45,67800000.0
2008-09-12 20:42:00,88.45,88.49,88.45,88.48,96600000.0
2008-09-12 20:43:00,88.49,88.5,88.45,88.48,140300000.0
2008-09-12 20:44:00,88.48,88.54,88.48,88.53,126800000.0
2008-09-12 20:45:00,88.53,88.58,88.52,88.58,51900000.0
2008-09-12 20:46:00,88.57,88.57,88.51,88.51,82400000.0
2008-09-12 20:47:00,88.51,88.54,88.485,88.52,79000000.0
2008-09-12 20:48:00,88.52,88.52,88.46,88.52,105100000.0
2008-09-12 20:49:00,88.52,88.55,88.5,88.5,202400000.0
2008-09-12 20:50:00,88.51,88.51,88.5,88.5,36000000.0
2008-09-12 20:51:00,88.5,88.51,88.49,88.49,62300000.0
2008-09-12 20:52:00,88.49,88.49,88.47,88.48,36700000.0
2008-09-12 20:53:00,88.48,88.48,88.46,88.47,14000000.0
2008-09-12 20:54:00,88.47,88.49,88.46,88.47,55000000.0
2008-09-12 20:55:00,88.47,88.5,88.47,88.49,66900000.0
2008-09-12 20:56:00,88.49,88.5,88.47,88.49,100300000.0
2008-09-12 20:57:00,88.5,88.54,88.5,88.54,96700000.0
2008-09-12 20:58:00,88.54,88.55,88.51,88.54,74700000.0
2008-09-12 20:59:00,88.54,88.6,88.53,88.54,142600000.0
2008-09-12 21:00:00,88.53,88.57,88.53,88.56,79700000.0
2008-09-12 21:01:00,88.56,88.56,88.51,88.52,70900000.0
2008-09-12 21:02:00,88.52,88.54,88.52,88.53,61700000.0
2008-09-12 21:03:00,88.54,88.56,88.53,88.55,50900000.0
2008-09-12 21:04:00,88.55,88.57,88.55,88.57,41200000.0
2008-09-12 21:05:00,88.57,88.57,88.54,88.57,31000000.0
2008-09-12 21:06:00,88.57,88.58,88.56,88.57,47700000.0
2008-09-12 21:07:00,88.575,88.595,88.56,88.595,107100000.0
2008-09-12 21:08:00,88.595,88.665,88.595,88.65,159800000.0
2008-09-12 21:09:00,88.65,88.73,88.65,88.73,65700000.0
2008-09-12 21:10:00,88.73,88.78,88.73,88.74,85300000.0
2008-09-12 21:11:00,88.75,88.76,88.74,88.75,54200000.0
2008-09-12 21:12:00,88.75,88.75,88.68,88.68,83900000.0
2008-09-12 21:13:00,88.685,88.69,88.64,88.66,113600000.0
2008-09-12 21:14:00,88.67,88.74,88.66,88.74,40900000.0
2008-09-12 21:15:00,88.75,88.75,88.67,88.68,109100000.0
2008-09-12 21:16:00,88.68,88.72,88.68,88.71,52700000.0
2008-09-12 21:17:00,88.71,88.76,88.71,88.76,73400000.0
2008-09-12 21:18:00,88.76,88.79,88.75,88.77,64600000.0
2008-09-12 21:19:00,88.76,88.79,88.76,88.79,38000000.0
2008-09-12 21:20:00,88.79,88.8,88.79,88.8,29000000.0
2008-09-12 21:21:00,88.8,88.81,88.77,88.79,32300000.0
2008-09-12 21:22:00,88.79,88.79,88.73,88.74,84300000.0
2008-09-12 21:23:00,88.74,88.75,88.72,88.72,54500000.0
2008-09-12 21:24:00,88.72,88.735,88.72,88.735,31700000.0
2008-09-12 21:25:00,88.72,88.73,88.72,88.72,89200000.0
2008-09-12 21:26:00,88.72,88.73,88.72,88.72,7400000.0
2008-09-12 21:27:00,88.73,88.74,88.7,88.7,32000000.0
2008-09-12 21:28:00,88.71,88.71,88.69,88.69,17000000.0
2008-09-12 21:29:00,88.69,88.7,88.68,88.7,87300000.0
2008-09-12 21:30:00,88.7,88.71,88.68,88.69,73600000.0
2008-09-12 21:31:00,88.69,88.69,88.66,88.66,119600000.0
2008-09-12 21:32:00,88.66,88.67,88.65,88.67,27600000.0
2008-09-12 21:33:00,88.66,88.67,88.65,88.65,34400000.0
2008-09-12 21:34:00,88.66,88.69,88.65,88.69,42400000.0
2008-09-12 21:35:00,88.69,88.69,88.67,88.69,73600000.0
2008-09-12 21:36:00,88.69,88.69,88.65,88.66,80300000.0
2008-09-12 21:37:00,88.66,88.68,88.64,88.65,63400000.0
2008-09-12 21:38:00,88.65,88.66,88.645,88.645,16900000.0
2008-09-12 21:39:00,88.64,88.66,88.64,88.65,56700000.0
2008-09-12 21:40:00,88.65,88.67,88.65,88.66,19600000.0
2008-09-12 21:41:00,88.66,88.67,88.66,88.66,15900000.0
2008-09-12 21:42:00,88.65,88.66,88.63,88.65,123600000.0
2008-09-12 21:43:00,88.64,88.64,88.61,88.61,97900000.0
2008-09-12 21:44:00,88.62,88.63,88.62,88.62,8000000.0
2008-09-12 21:45:00,88.63,88.63,88.61,88.61,50800000.0
2008-09-12 21:46:00,88.61,88.66,88.61,88.64,111000000.0
2008-09-12 21:47:00,88.64,88.66,88.64,88.65,20900000.0
2008-09-12 21:48:00,88.65,88.66,88.65,88.66,18000000.0
2008-09-12 21:49:00,88.66,88.66,88.64,88.64,29000000.0
2008-09-12 21:50:00,88.64,88.65,88.64,88.65,34100000.0
2008-09-12 21:51:00,88.65,88.67,88.65,88.67,65400000.0
2008-09-12 21:52:00,88.67,88.68,88.66,88.68,22000000.0
2008-09-12 21:53:00,88.68,88.72,88.68,88.72,63500000.0
2008-09-12 21:54:00,88.72,88.72,88.7,88.71,15700000.0
2008-09-12 21:55:00,88.71,88.74,88.7,88.73,93800000.0
2008-09-12 21:56:00,88.72,88.73,88.71,88.73,39100000.0
2008-09-12 21:57:00,88.73,88.745,88.73,88.745,21200000.0
2008-09-12 21:58:00,88.74,88.74,88.72,88.72,22800000.0
2008-09-12 21:59:00,88.72,88.75,88.72,88.73,134500000.0
2008-09-12 22:00:00,88.73,88.74,88.73,88.74,136200000.0
2008-09-12 22:01:00,88.74,88.76,88.72,88.72,79700000.0
2008-09-12 22:02:00,88.73,88.75,88.715,88.75,58800000.0
2008-09-12 22:03:00,88.75,88.76,88.73,88.74,54400000.0
2008-09-12 22:04:00,88.74,88.74,88.725,88.74,27100000.0
2008-09-12 22:05:00,88.74,88.74,88.72,88.72,14700000.0
2008-09-12 22:06:00,88.73,88.76,88.71,88.71,48600000.0
2008-09-12 22:07:00,88.73,88.73,88.71,88.72,31300000.0
2008-09-12 22:08:00,88.72,88.73,88.71,88.72,25200000.0
2008-09-12 22:09:00,88.73,88.75,88.71,88.74,40400000.0
2008-09-12 22:10:00,88.74,88.74,88.73,88.73,16000000.0
2008-09-12 22:11:00,88.74,88.79,88.74,88.79,104400000.0
2008-09-12 22:12:00,88.79,88.8,88.77,88.77,50900000.0
2008-09-12 22:13:00,88.78,88.78,88.76,88.76,24600000.0
2008-09-12 22:14:00,88.78,88.78,88.75,88.78,25000000.0
2008-09-12 22:15:00,88.78,88.78,88.78,88.78,16000000.0
2008-09-12 22:16:00,88.78,88.78,88.78,88.78,15000000.0
2008-09-12 22:17:00,88.78,88.78,88.77,88.77,32000000.0
2008-09-12 22:18:00,88.78,88.78,88.78,88.78,9000000.0
2008-09-12 22:19:00,88.78,88.78,88.74,88.78,8100000.0
2008-09-12 22:20:00,88.78,88.78,88.78,88.78,9000000.0
2008-09-12 22:21:00,88.78,88.78,88.78,88.78,7000000.0
2008-09-12 22:22:00,88.78,88.78,88.74,88.78,42800000.0
2008-09-12 22:23:00,88.78,88.78,88.78,88.78,8000000.0
2008-09-12 22:24:00,88.78,88.78,88.77,88.77,17800000.0
2008-09-12 22:25:00,88.78,88.84,88.78,88.84,9300000.0
2008-09-12 22:26:00,88.82,88.82,88.795,88.82,33600000.0
2008-09-12 22:27:00,88.84,88.87,88.83,88.87,41900000.0
2008-09-12 22:28:00,88.86,88.87,88.83,88.85,13900000.0
2008-09-12 22:29:00,88.85,88.85,88.775,88.85,31900000.0
2008-09-12 22:30:00,88.86,88.89,88.83,88.84,27100000.0
2008-09-12 22:31:00,88.84,88.84,88.82,88.82,14000000.0
2008-09-12 22:32:00,88.82,88.83,88.81,88.83,19200000.0
2008-09-12 22:33:00,88.81,88.835,88.76,88.78,57600000.0
2008-09-12 22:34:00,88.82,88.82,88.79,88.79,6600000.0
2008-09-12 22:35:00,88.82,88.85,88.795,88.83,54500000.0
2008-09-12 22:36:00,88.84,88.84,88.775,88.84,45800000.0
2008-09-12 22:37:00,88.85,88.85,88.84,88.84,11000000.0
2008-09-12 22:38:00,88.84,88.84,88.83,88.84,9000000.0
2008-09-12 22:39:00,88.83,88.88,88.83,88.88,24400000.0
2008-09-12 22:40:00,88.86,88.88,88.86,88.87,33300000.0
2008-09-12 22:41:00,88.86,88.88,88.86,88.87,74599999.0
2008-09-12 22:42:00,88.86,88.87,88.83,88.87,11000000.0
2008-09-12 22:43:00,88.88,88.89,88.88,88.88,17600000.0
2008-09-12 22:44:00,88.875,88.88,88.87,88.87,11600000.0
2008-09-12 22:45:00,88.88,88.9,88.845,88.86,55500000.0
2008-09-12 22:46:00,88.85,88.89,88.85,88.89,49000000.0
2008-09-12 22:47:00,88.9,88.91,88.89,88.9,8300000.0
2008-09-12 22:48:00,88.91,88.925,88.9,88.92,25900000.0
2008-09-12 22:49:00,88.91,88.935,88.91,88.92,50100000.0
2008-09-12 22:50:00,88.92,88.93,88.885,88.9,57600000.0
2008-09-12 22:51:00,88.895,88.925,88.86,88.88,66500000.0
2008-09-12 22:52:00,88.875,88.9,88.86,88.86,35900000.0
2008-09-12 22:53:00,88.835,88.885,88.835,88.87,29400000.0
2008-09-12 22:54:00,88.87,88.93,88.87,88.93,27900000.0
2008-09-12 22:55:00,88.95,88.97,88.92,88.95,54500000.0
2008-09-12 22:56:00,88.95,88.95,88.915,88.915,24800000.0
2008-09-12 22:57:00,88.91,88.95,88.87,88.905,58900000.0
2008-09-12 22:58:00,88.9,88.9,88.88,88.88,22800000.0
2008-09-12 22:59:00,88.88,88.9,88.88,88.9,25200000.0
2008-09-14 23:00:00,86.595,87.506,86.595,87.506,46400000.0
2008-09-14 23:01:00,87.679,87.679,86.617,86.67,110700001.0
2008-09-14 23:02:00,86.669,86.735,86.619,86.733,56000000.0
2008-09-14 23:03:00,86.743,86.89,86.734,86.871,28000000.0
2008-09-14 23:04:00,86.885,86.948,86.853,86.88,32800000.0
2008-09-14 23:05:00,86.87,86.895,86.818,86.818,44199999.0
2008-09-14 23:06:00,86.83,86.846,86.778,86.817,21100000.0
2008-09-14 23:07:00,86.823,86.906,86.788,86.852,47900000.0
2008-09-14 23:08:00,86.81,86.865,86.787,86.86,105800000.0
2008-09-14 23:09:00,86.866,86.877,86.827,86.859,33599999.0
2008-09-14 23:10:00,86.848,86.918,86.819,86.841,137000000.0
2008-09-14 23:11:00,86.818,86.882,86.809,86.874,18600000.0
2008-09-14 23:12:00,86.868,86.929,86.841,86.905,179000000.0
2008-09-14 23:13:00,86.875,86.923,86.863,86.905,80200000.0
2008-09-14 23:14:00,86.893,86.932,86.86,86.888,83300000.0
2008-09-14 23:15:00,86.908,86.936,86.833,86.844,95400000.0
2008-09-14 23:16:00,86.822,86.846,86.737,86.766,202800000.0
2008-09-14 23:17:00,86.774,86.82,86.738,86.75,198999999.0
2008-09-14 23:18:00,86.753,86.813,86.747,86.79,111300000.0
2008-09-14 23:19:00,86.772,86.842,86.738,86.771,189500000.0
2008-09-14 23:20:00,86.802,86.874,86.771,86.819,141000000.0
2008-09-14 23:21:00,86.762,86.808,86.669,86.73,73300001.0
2008-09-14 23:22:00,86.691,86.742,86.657,86.675,151300000.0
2008-09-14 23:23:00,86.646,86.74,86.615,86.671,85300000.0
2008-09-14 23:24:00,86.623,86.763,86.623,86.759,32400000.0
2008-09-14 23:25:00,86.782,86.797,86.733,86.772,24100000.0
2008-09-14 23:26:00,86.783,86.971,86.764,86.946,117599999.0
2008-09-14 23:27:00,86.953,86.97,86.89,86.918,261199999.0
2008-09-14 23:28:00,86.911,86.945,86.804,86.866,199900000.0
2008-09-14 23:29:00,86.866,86.886,86.798,86.847,48299999.0
2008-09-14 23:30:00,86.857,86.897,86.802,86.821,44200000.0
2008-09-14 23:31:00,86.854,86.915,86.834,86.876,62400000.0
2008-09-14 23:32:00,86.868,86.91,86.795,86.865,185600000.0
2008-09-14 23:33:00,86.822,86.884,86.772,86.819,223900000.0
2008-09-14 23:34:00,86.781,86.828,86.711,86.766,145000001.0
2008-09-14 23:35:00,86.735,86.772,86.714,86.733,71499999.0
2008-09-14 23:36:00,86.734,86.797,86.718,86.78,158254000.0
2008-09-14 23:37:00,86.789,86.8,86.698,86.744,215200000.0
2008-09-14 23:38:00,86.708,86.745,86.667,86.694,204599999.0
2008-09-14 23:39:00,86.674,86.777,86.618,86.654,263400000.0
2008-09-14 23:40:00,86.622,86.742,86.61,86.698,222000000.0
2008-09-14 23:41:00,86.695,86.76,86.644,86.708,359299999.0
2008-09-14 23:42:00,86.704,86.88,86.69,86.848,136700001.0
2008-09-14 23:43:00,86.881,86.897,86.728,86.887,187499999.0
2008-09-14 23:44:00,86.814,86.87,86.695,86.734,250699999.0
2008-09-14 23:45:00,86.758,86.824,86.645,86.73,231300001.0
2008-09-14 23:46:00,86.708,86.77,86.636,86.746,78600000.0
2008-09-14 23:47:00,86.71,86.744,86.632,86.708,129200000.0
2008-09-14 23:48:00,86.686,86.695,86.597,86.675,312900001.0
2008-09-14 23:49:00,86.675,86.773,86.658,86.773,205000000.0
2008-09-14 23:50:00,86.767,86.774,86.7,86.75,282399999.0
2008-09-14 23:51:00,86.752,86.8,86.723,86.785,355199998.0
2008-09-14 23:52:00,86.792,86.792,86.706,86.744,271400000.0
2008-09-14 23:53:00,86.735,86.799,86.722,86.777,139300000.0
2008-09-14 23:54:00,86.799,86.847,86.777,86.805,67799999.0
2008-09-14 23:55:00,86.815,86.838,86.803,86.835,240400000.0
2008-09-14 23:56:00,86.813,86.827,86.771,86.79,108300000.0
2008-09-14 23:57:00,86.782,86.783,86.656,86.656,271400001.0
2008-09-14 23:58:00,86.7,86.796,86.693,86.751,348500000.0
2008-09-14 23:59:00,86.748,86.78,86.684,86.722,325600000.0
2008-09-15 00:00:00,86.72,86.768,86.641,86.714,271900000.0
2008-09-15 00:01:00,86.728,86.74,86.555,86.646,145600000.0
2008-09-15 00:02:00,86.615,86.665,86.565,86.602,156900000.0
2008-09-15 00:03:00,86.585,86.624,86.487,86.563,249099999.0
2008-09-15 00:04:00,86.573,86.593,86.398,86.455,94299999.0
2008-09-15 00:05:00,86.454,86.583,86.423,86.529,216000000.0
2008-09-15 00:06:00,86.574,86.668,86.518,86.648,135500000.0
2008-09-15 00:07:00,86.669,86.883,86.667,86.773,154700000.0
2008-09-15 00:08:00,86.772,86.864,86.772,86.839,165600001.0
2008-09-15 00:09:00,86.83,86.859,86.761,86.839,231999999.0
2008-09-15 00:10:00,86.832,87.054,86.823,86.989,266700000.0
2008-09-15 00:11:00,87.003,87.153,87.002,87.103,355700000.0
2008-09-15 00:12:00,87.11,87.15,87.1,87.1,16000000.0
2008-09-15 00:13:00,87.09,87.125,87.04,87.125,25000000.0
2008-09-15 00:14:00,87.157,87.157,87.0,87.0,21000000.0
2008-09-15 00:15:00,87.03,87.03,86.78,86.86,46000000.0
2008-09-15 00:16:00,86.84,86.84,86.64,86.66,32000000.0
2008-09-15 00:17:00,86.7,86.73,86.62,86.7,37000000.0
2008-09-15 00:18:00,86.71,86.79,86.7,86.77,31000000.0
2008-09-15 00:19:00,86.76,86.78,86.76,86.78,8000000.0
2008-09-15 00:20:00,86.77,86.86,86.74,86.76,45000000.0
2008-09-15 00:21:00,86.76,86.81,86.73,86.81,26000000.0
2008-09-15 00:22:00,86.78,86.8,86.78,86.78,13000000.0
2008-09-15 00:23:00,86.77,86.78,86.76,86.76,21000000.0
2008-09-15 00:24:00,86.78,86.8,86.77,86.8,24000000.0
2008-09-15 00:25:00,86.8,86.81,86.79,86.81,10000000.0
2008-09-15 00:26:00,86.81,86.82,86.77,86.81,27000000.0
2008-09-15 00:27:00,86.82,86.83,86.81,86.81,17000000.0
2008-09-15 00:28:00,86.81,86.88,86.81,86.88,27000000.0
2008-09-15 00:29:00,86.87,86.98,86.87,86.96,31000000.0
2008-09-15 00:30:00,86.97,87.08,86.94,87.01,56000000.0
2008-09-15 00:31:00,87.01,87.07,86.99,86.99,36000000.0
2008-09-15 00:32:00,87.0,87.0,86.87,86.9,42000000.0
2008-09-15 00:33:00,86.88,86.91,86.86,86.86,29000000.0
2008-09-15 00:34:00,86.86,86.87,86.84,86.86,19000000.0
2008-09-15 00:35:00,86.86,86.86,86.85,86.86,14000000.0
2008-09-15 00:36:00,86.87,86.87,86.84,86.86,41000000.0
2008-09-15 00:37:00,86.86,86.91,86.84,86.91,33000000.0
2008-09-15 00:38:00,86.9,86.93,86.87,86.87,22000000.0
2008-09-15 00:39:00,86.89,86.89,86.83,86.87,28000000.0
2008-09-15 00:40:00,86.87,86.9,86.8,86.88,32000000.0
2008-09-15 00:41:00,86.87,86.93,86.87,86.91,20000000.0
2008-09-15 00:42:00,86.9,86.92,86.9,86.92,15000000.0
2008-09-15 00:43:00,86.92,86.96,86.92,86.96,7000000.0
2008-09-15 00:44:00,86.96,87.01,86.96,86.98,16000000.0
2008-09-15 00:45:00,86.98,87.0,86.97,87.0,23000000.0
2008-09-15 00:46:00,87.0,87.06,86.99,87.06,7000000.0
2008-09-15 00:47:00,87.06,87.06,86.96,86.98,37000000.0
2008-09-15 00:48:00,86.99,87.01,86.96,86.97,38000000.0
2008-09-15 00:49:00,86.98,87.06,86.95,87.02,31000000.0
2008-09-15 00:50:00,87.01,87.06,86.95,87.0,39000000.0
2008-09-15 00:51:00,87.0,87.02,86.98,86.98,26000000.0
2008-09-15 00:52:00,86.99,87.11,86.99,87.025,18000000.0
2008-09-15 00:53:00,87.02,87.078,86.98,87.02,35000000.0
2008-09-15 00:54:00,87.01,87.04,87.01,87.01,17000000.0
2008-09-15 00:55:00,87.02,87.03,86.98,86.98,17000000.0
2008-09-15 00:56:00,86.99,87.01,86.97,86.97,24000000.0
2008-09-15 00:57:00,86.98,87.01,86.98,87.01,10000000.0
2008-09-15 00:58:00,87.04,87.05,87.01,87.02,35000000.0
2008-09-15 00:59:00,87.03,87.065,86.94,86.993,54000000.0
2008-09-15 01:00:00,86.997,87.048,86.961,87.031,170499999.0
2008-09-15 01:01:00,87.039,87.084,87.015,87.069,440200002.0
2008-09-15 01:02:00,87.08,87.09,87.04,87.04,20000000.0
2008-09-15 01:03:00,87.07,87.07,87.04,87.06,8000000.0
2008-09-15 01:04:00,87.07,87.08,87.05,87.08,9000000.0
2008-09-15 01:05:00,87.1,87.1,87.06,87.1,14000000.0
2008-09-15 01:06:00,87.11,87.17,87.1,87.16,20000000.0
2008-09-15 01:07:00,87.15,87.16,87.15,87.16,6000000.0
2008-09-15 01:08:00,87.15,87.23,87.15,87.21,19000000.0
2008-09-15 01:09:00,87.22,87.24,87.14,87.17,44000000.0
2008-09-15 01:10:00,87.21,87.32,87.16,87.32,42000000.0
2008-09-15 01:11:00,87.34,87.4,87.28,87.4,43000000.0
2008-09-15 01:12:00,87.39,87.44,87.39,87.42,18000000.0
2008-09-15 01:13:00,87.42,87.44,87.24,87.29,58000000.0
2008-09-15 01:14:00,87.28,87.33,87.27,87.31,37000000.0
2008-09-15 01:15:00,87.31,87.33,87.27,87.27,48000000.0
2008-09-15 01:16:00,87.27,87.28,87.24,87.28,32000000.0
2008-09-15 01:17:00,87.25,87.38,87.23,87.38,28000000.0
2008-09-15 01:18:00,87.39,87.49,87.3,87.49,31000000.0
2008-09-15 01:19:00,87.48,87.62,87.43,87.59,43000000.0
2008-09-15 01:20:00,87.59,87.64,87.56,87.57,34000000.0
2008-09-15 01:21:00,87.56,87.58,87.51,87.52,33000000.0
2008-09-15 01:22:00,87.56,87.58,87.51,87.55,20000000.0
2008-09-15 01:23:00,87.55,87.59,87.55,87.56,35000000.0
2008-09-15 01:24:00,87.56,87.58,87.55,87.58,22000000.0
2008-09-15 01:25:00,87.58,87.58,87.52,87.52,38000000.0
2008-09-15 01:26:00,87.52,87.52,87.49,87.5,6000000.0
2008-09-15 01:27:00,87.49,87.49,87.44,87.44,17000000.0
2008-09-15 01:28:00,87.42,87.47,87.39,87.43,36000000.0
2008-09-15 01:29:00,87.43,87.43,87.39,87.42,33000000.0
2008-09-15 01:30:00,87.42,87.42,87.28,87.34,52000000.0
2008-09-15 01:31:00,87.33,87.37,87.32,87.33,13000000.0
2008-09-15 01:32:00,87.34,87.37,87.34,87.37,15000000.0
2008-09-15 01:33:00,87.36,87.38,87.34,87.34,18000000.0
2008-09-15 01:34:00,87.34,87.35,87.34,87.35,6000000.0
2008-09-15 01:35:00,87.36,87.46,87.34,87.46,14000000.0
2008-09-15 01:36:00,87.47,87.5,87.44,87.48,21000000.0
2008-09-15 01:37:00,87.51,87.55,87.47,87.51,19000000.0
2008-09-15 01:38:00,87.51,87.57,87.51,87.55,23000000.0
2008-09-15 01:39:00,87.55,87.56,87.48,87.5,20000000.0
2008-09-15 01:40:00,87.49,87.53,87.48,87.51,22000000.0
2008-09-15 01:41:00,87.51,87.56,87.51,87.55,20000000.0
2008-09-15 01:42:00,87.55,87.59,87.53,87.53,17000000.0
2008-09-15 01:43:00,87.53,87.53,87.365,87.47,56100000.0
2008-09-15 01:44:00,87.48,87.48,87.39,87.41,8000000.0
2008-09-15 01:45:00,87.42,87.46,87.32,87.405,28300000.0
2008-09-15 01:46:00,87.41,87.43,87.36,87.37,24200000.0
2008-09-15 01:47:00,87.38,87.42,87.38,87.39,22000000.0
2008-09-15 01:48:00,87.4,87.42,87.385,87.42,19000000.0
2008-09-15 01:49:00,87.42,87.43,87.39,87.43,32000000.0
2008-09-15 01:50:00,87.42,87.435,87.335,87.41,76400000.0
2008-09-15 01:51:00,87.41,87.43,87.35,87.43,50100000.0
2008-09-15 01:52:00,87.42,87.48,87.41,87.43,34000000.0
2008-09-15 01:53:00,87.45,87.46,87.39,87.44,26000000.0
2008-09-15 01:54:00,87.43,87.47,87.41,87.41,22000000.0
2008-09-15 01:55:00,87.41,87.47,87.37,87.37,38000000.0
2008-09-15 01:56:00,87.38,87.41,87.265,87.34,163600000.0
2008-09-15 01:57:00,87.35,87.35,87.205,87.332,173200000.0
2008-09-15 01:58:00,87.245,87.335,87.235,87.3,233800000.0
2008-09-15 01:59:00,87.29,87.29,87.24,87.25,32000000.0
2008-09-15 02:00:00,87.24,87.25,87.19,87.19,47000000.0
2008-09-15 02:01:00,87.19,87.24,87.19,87.23,25000000.0
2008-09-15 02:02:00,87.23,87.23,87.14,87.17,39000000.0
2008-09-15 02:03:00,87.17,87.2,87.16,87.19,33000000.0
2008-09-15 02:04:00,87.18,87.24,87.16,87.24,28000000.0
2008-09-15 02:05:00,87.23,87.26,87.21,87.23,56000000.0
2008-09-15 02:06:00,87.24,87.27,87.21,87.27,31000000.0
2008-09-15 02:07:00,87.26,87.28,87.24,87.24,13000000.0
2008-09-15 02:08:00,87.23,87.28,87.22,87.28,17000000.0
2008-09-15 02:09:00,87.28,87.3,87.28,87.29,23700000.0
2008-09-15 02:10:00,87.3,87.31,87.26,87.29,66000000.0
2008-09-15 02:11:00,87.3,87.32,87.27,87.275,55200000.0
2008-09-15 02:12:00,87.275,87.41,87.27,87.41,73400000.0
2008-09-15 02:13:00,87.41,87.54,87.41,87.53,67600000.0
2008-09-15 02:14:00,87.535,87.535,87.49,87.5,33400000.0
2008-09-15 02:15:00,87.49,87.54,87.43,87.43,55400000.0
2008-09-15 02:16:00,87.43,87.47,87.41,87.44,104900000.0
2008-09-15 02:17:00,87.44,87.45,87.41,87.425,95500000.0
2008-09-15 02:18:00,87.43,87.44,87.39,87.39,74600000.0
2008-09-15 02:19:00,87.39,87.395,87.39,87.39,13500000.0
2008-09-15 02:20:00,87.395,87.42,87.35,87.4,52500000.0
2008-09-15 02:21:00,87.39,87.4,87.345,87.39,68400000.0
2008-09-15 02:22:00,87.39,87.39,87.34,87.37,100800000.0
2008-09-15 02:23:00,87.38,87.38,87.21,87.22,139800000.0
2008-09-15 02:24:00,87.22,87.22,87.075,87.11,132300000.0
2008-09-15 02:25:00,87.11,87.13,87.11,87.11,15200000.0
2008-09-15 02:26:00,87.11,87.16,87.1,87.14,81600000.0
2008-09-15 02:27:00,87.13,87.19,87.13,87.15,63100000.0
2008-09-15 02:28:00,87.15,87.16,87.11,87.14,63100000.0
2008-09-15 02:29:00,87.14,87.16,87.14,87.16,43000000.0
2008-09-15 02:30:00,87.17,87.2,87.14,87.16,49200000.0
2008-09-15 02:31:00,87.17,87.23,87.17,87.23,36000000.0
2008-09-15 02:32:00,87.22,87.23,87.21,87.22,43600000.0
2008-09-15 02:33:00,87.22,87.24,87.17,87.22,53300000.0
2008-09-15 02:34:00,87.23,87.24,87.22,87.24,13000000.0
2008-09-15 02:35:00,87.25,87.28,87.24,87.28,18000000.0
2008-09-15 02:36:00,87.29,87.37,87.29,87.37,46000000.0
2008-09-15 02:37:00,87.37,87.44,87.365,87.44,112600000.0
2008-09-15 02:38:00,87.44,87.47,87.37,87.37,101000000.0
2008-09-15 02:39:00,87.38,87.4,87.37,87.38,14000000.0
2008-09-15 02:40:00,87.38,87.43,87.38,87.4,137100000.0
2008-09-15 02:41:00,87.42,87.49,87.39,87.47,110600002.0
2008-09-15 02:42:00,87.48,87.49,87.44,87.44,147900001.0
2008-09-15 02:43:00,87.44,87.51,87.44,87.51,196300002.0
2008-09-15 02:44:00,87.5,87.6,87.495,87.53,307200001.0
2008-09-15 02:45:00,87.53,87.57,87.53,87.56,372100000.0
2008-09-15 02:46:00,87.56,87.565,87.5,87.5,934200000.0
2008-09-15 02:47:00,87.5,87.5,87.44,87.475,615800000.0
2008-09-15 02:48:00,87.475,87.48,87.4,87.41,1075200000.0
2008-09-15 02:49:00,87.41,87.43,87.37,87.41,378700001.0
2008-09-15 02:50:00,87.41,87.43,87.375,87.395,324400000.0
2008-09-15 02:51:00,87.4,87.4,87.29,87.3,411000000.0
2008-09-15 02:52:00,87.31,87.31,87.25,87.305,395500000.0
2008-09-15 02:53:00,87.315,87.35,87.29,87.35,370600000.0
2008-09-15 02:54:00,87.355,87.375,87.34,87.37,222600000.0
2008-09-15 02:55:00,87.37,87.375,87.31,87.375,94960000.0
2008-09-15 02:56:00,87.37,87.39,87.335,87.355,186700000.0
2008-09-15 02:57:00,87.36,87.41,87.34,87.41,238200000.0
2008-09-15 02:58:00,87.415,87.445,87.41,87.445,11200000.0
2008-09-15 02:59:00,87.435,87.435,87.43,87.43,26100000.0
2008-09-15 03:00:00,87.43,87.43,87.32,87.355,153400000.0
2008-09-15 03:01:00,87.355,87.355,87.32,87.33,118000000.0
2008-09-15 03:02:00,87.33,87.37,87.32,87.33,467200000.0
2008-09-15 03:03:00,87.33,87.33,87.215,87.26,691300000.0
2008-09-15 03:04:00,87.25,87.28,87.24,87.275,153700000.0
2008-09-15 03:05:00,87.27,87.28,87.265,87.28,31800000.0
2008-09-15 03:06:00,87.285,87.34,87.28,87.29,275500003.0
2008-09-15 03:07:00,87.29,87.34,87.28,87.3,586700001.0
2008-09-15 03:08:00,87.3,87.31,87.28,87.3,78800000.0
2008-09-15 03:09:00,87.305,87.33,87.22,87.22,207700000.0
2008-09-15 03:10:00,87.22,87.23,87.14,87.17,735000000.0
2008-09-15 03:11:00,87.175,87.21,87.17,87.2,520500000.0
2008-09-15 03:12:00,87.21,87.21,87.13,87.14,927100000.0
2008-09-15 03:13:00,87.14,87.19,87.13,87.16,1075600001.0
2008-09-15 03:14:00,87.16,87.16,87.12,87.13,490500001.0
2008-09-15 03:15:00,87.12,87.2,87.12,87.18,285100007.0
2008-09-15 03:16:00,87.18,87.22,87.18,87.21,167500000.0
2008-09-15 03:17:00,87.22,87.25,87.2,87.23,121280000.0
2008-09-15 03:18:00,87.245,87.265,87.2,87.2,517700001.0
2008-09-15 03:19:00,87.2,87.21,87.18,87.18,667700002.0
2008-09-15 03:20:00,87.18,87.18,87.155,87.165,394600000.0
2008-09-15 03:21:00,87.165,87.19,87.16,87.185,281500002.0
2008-09-15 03:22:00,87.18,87.195,87.17,87.17,401300000.0
2008-09-15 03:23:00,87.17,87.2,87.145,87.2,454500001.0
2008-09-15 03:24:00,87.2,87.205,87.18,87.2,146300000.0
2008-09-15 03:25:00,87.2,87.265,87.2,87.265,374800003.0
2008-09-15 03:26:00,87.26,87.285,87.23,87.26,231300000.0
2008-09-15 03:27:00,87.26,87.3,87.26,87.3,351700000.0
2008-09-15 03:28:00,87.3,87.31,87.295,87.3,434000000.0
2008-09-15 03:29:00,87.295,87.39,87.295,87.375,394800000.0
2008-09-15 03:30:00,87.37,87.405,87.35,87.4,88800000.0
2008-09-15 03:31:00,87.4,87.41,87.39,87.4,30900000.0
2008-09-15 03:32:00,87.4,87.4,87.29,87.3,290700000.0
2008-09-15 03:33:00,87.295,87.315,87.28,87.3,247800000.0
2008-09-15 03:34:00,87.305,87.31,87.3,87.305,278000000.0
2008-09-15 03:35:00,87.31,87.32,87.305,87.32,128100000.0
2008-09-15 03:36:00,87.31,87.36,87.3,87.345,131000000.0
2008-09-15 03:37:00,87.34,87.34,87.28,87.285,57400000.0
2008-09-15 03:38:00,87.285,87.285,87.28,87.28,21000000.0
2008-09-15 03:39:00,87.28,87.28,87.28,87.28,13000000.0
2008-09-15 03:40:00,87.28,87.28,87.28,87.28,54000000.0
2008-09-15 03:41:00,87.28,87.28,87.23,87.23,79000000.0
2008-09-15 03:42:00,87.23,87.265,87.23,87.265,68900000.0
2008-09-15 03:43:00,87.265,87.27,87.245,87.255,828100001.0
2008-09-15 03:44:00,87.26,87.27,87.22,87.24,423100001.0
2008-09-15 03:45:00,87.24,87.24,87.16,87.165,451400000.0
2008-09-15 03:46:00,87.165,87.185,87.16,87.185,60000000.0
2008-09-15 03:47:00,87.18,87.2,87.165,87.185,54900000.0
2008-09-15 03:48:00,87.19,87.2,87.175,87.185,99900000.0
2008-09-15 03:49:00,87.19,87.195,87.19,87.195,21400000.0
2008-09-15 03:50:00,87.195,87.205,87.18,87.18,88100000.0
2008-09-15 03:51:00,87.18,87.185,87.18,87.18,90000000.0
2008-09-15 03:52:00,87.18,87.27,87.16,87.25,125300000.0
2008-09-15 03:53:00,87.25,87.25,87.17,87.17,127600000.0
2008-09-15 03:54:00,87.17,87.17,87.15,87.16,44200000.0
2008-09-15 03:55:00,87.165,87.225,87.16,87.205,81100000.0
2008-09-15 03:56:00,87.205,87.22,87.19,87.19,68800000.0
2008-09-15 03:57:00,87.195,87.225,87.195,87.22,42900000.0
2008-09-15 03:58:00,87.22,87.245,87.2,87.24,94000000.0
2008-09-15 03:59:00,87.24,87.24,87.21,87.23,59600000.0
2008-09-15 04:00:00,87.23,87.23,87.18,87.19,144800000.0
2008-09-15 04:01:00,87.21,87.21,87.18,87.18,203900001.0
2008-09-15 04:02:00,87.175,87.19,87.16,87.18,243099999.0
2008-09-15 04:03:00,87.18,87.18,87.115,87.16,552700002.0
2008-09-15 04:04:00,87.16,87.19,87.15,87.19,335400000.0
2008-09-15 04:05:00,87.19,87.205,87.18,87.2,68900000.0
2008-09-15 04:06:00,87.2,87.22,87.195,87.195,177300000.0
2008-09-15 04:07:00,87.19,87.235,87.175,87.205,429000002.0
2008-09-15 04:08:00,87.21,87.275,87.195,87.265,296300000.0
2008-09-15 04:09:00,87.27,87.27,87.23,87.23,107000000.0
2008-09-15 04:10:00,87.23,87.235,87.23,87.235,55500000.0
2008-09-15 04:11:00,87.235,87.245,87.23,87.245,119700000.0
2008-09-15 04:12:00,87.24,87.25,87.22,87.235,179500000.0
2008-09-15 04:13:00,87.24,87.27,87.21,87.255,104700000.0
2008-09-15 04:14:00,87.255,87.27,87.24,87.26,500300007.0
2008-09-15 04:15:00,87.265,87.27,87.24,87.265,281200000.0
2008-09-15 04:16:00,87.27,87.29,87.26,87.26,263900002.0
2008-09-15 04:17:00,87.26,87.27,87.245,87.255,237700001.0
2008-09-15 04:18:00,87.255,87.29,87.25,87.28,140000002.0
2008-09-15 04:19:00,87.28,87.28,87.245,87.26,141500001.0
2008-09-15 04:20:00,87.26,87.315,87.245,87.315,214400007.0
2008-09-15 04:21:00,87.315,87.33,87.3,87.325,219400002.0
2008-09-15 04:22:00,87.32,87.35,87.285,87.34,315800001.0
2008-09-15 04:23:00,87.33,87.35,87.33,87.34,305100000.0
2008-09-15 04:24:00,87.35,87.36,87.3,87.31,455600000.0
2008-09-15 04:25:00,87.31,87.335,87.3,87.325,199300000.0
2008-09-15 04:26:00,87.325,87.335,87.28,87.3,98200000.0
2008-09-15 04:27:00,87.29,87.305,87.29,87.3,132100000.0
2008-09-15 04:28:00,87.3,87.34,87.3,87.34,125300000.0
2008-09-15 04:29:00,87.34,87.405,87.305,87.39,150800000.0
2008-09-15 04:30:00,87.39,87.435,87.385,87.405,240500001.0
2008-09-15 04:31:00,87.405,87.425,87.37,87.395,185400000.0
2008-09-15 04:32:00,87.4,87.405,87.365,87.38,246400000.0
2008-09-15 04:33:00,87.38,87.38,87.29,87.325,333400000.0
2008-09-15 04:34:00,87.315,87.34,87.26,87.27,325200001.0
2008-09-15 04:35:00,87.27,87.28,87.24,87.24,656000006.0
2008-09-15 04:36:00,87.24,87.24,87.17,87.18,549300002.0
2008-09-15 04:37:00,87.18,87.285,87.175,87.285,236400000.0
2008-09-15 04:38:00,87.29,87.295,87.25,87.255,551199997.0
2008-09-15 04:39:00,87.255,87.28,87.22,87.25,184600000.0
2008-09-15 04:40:00,87.25,87.285,87.23,87.24,239100001.0
2008-09-15 04:41:00,87.25,87.275,87.25,87.265,764100016.0
2008-09-15 04:42:00,87.26,87.265,87.235,87.24,513700001.0
2008-09-15 04:43:00,87.22,87.24,87.165,87.18,676300005.0
2008-09-15 04:44:00,87.18,87.205,87.165,87.2,295600001.0
2008-09-15 04:45:00,87.195,87.225,87.15,87.165,210500000.0
2008-09-15 04:46:00,87.16,87.16,87.12,87.15,225699999.0
2008-09-15 04:47:00,87.15,87.15,87.075,87.085,70500000.0
2008-09-15 04:48:00,87.085,87.095,87.035,87.065,362500000.0
2008-09-15 04:49:00,87.06,87.065,87.005,87.06,269800002.0
2008-09-15 04:50:00,87.065,87.17,87.05,87.11,372100001.0
2008-09-15 04:51:00,87.11,87.11,87.025,87.08,369400001.0
2008-09-15 04:52:00,87.08,87.12,87.06,87.1,525000008.0
2008-09-15 04:53:00,87.1,87.11,87.055,87.06,573699999.0
2008-09-15 04:54:00,87.05,87.06,86.99,87.025,436699998.0
2008-09-15 04:55:00,87.02,87.055,87.015,87.055,280800001.0
2008-09-15 04:56:00,87.045,87.045,86.995,86.995,430800016.0
2008-09-15 04:57:00,86.995,87.02,86.96,86.98,595800006.0
2008-09-15 04:58:00,86.98,87.0,86.955,87.0,275900000.0
2008-09-15 04:59:00,87.0,87.015,86.99,87.0,470400003.0
2008-09-15 05:00:00,87.0,87.005,86.95,86.96,227600000.0
2008-09-15 05:01:00,86.96,86.96,86.925,86.96,430300003.0
2008-09-15 05:02:00,86.95,87.0,86.95,86.96,312800002.0
2008-09-15 05:03:00,86.96,86.985,86.95,86.95,717900003.0
2008-09-15 05:04:00,86.95,87.045,86.905,86.98,581600008.0
2008-09-15 05:05:00,86.98,86.99,86.93,86.97,539600020.0
2008-09-15 05:06:00,86.965,87.01,86.965,87.01,150600000.0
2008-09-15 05:07:00,86.99,86.99,86.92,86.96,411200001.0
2008-09-15 05:08:00,86.955,86.955,86.89,86.905,96500001.0
2008-09-15 05:09:00,86.91,86.96,86.9,86.92,187900001.0
2008-09-15 05:10:00,86.92,86.93,86.895,86.9,154700001.0
2008-09-15 05:11:00,86.89,86.935,86.88,86.91,147200000.0
2008-09-15 05:12:00,86.91,86.945,86.9,86.92,274000000.0
2008-09-15 05:13:00,86.92,86.945,86.85,86.85,272900002.0
2008-09-15 05:14:00,86.86,86.885,86.835,86.835,310900000.0
2008-09-15 05:15:00,86.84,86.88,86.825,86.84,190000000.0
2008-09-15 05:16:00,86.845,86.86,86.84,86.85,230000000.0
2008-09-15 05:17:00,86.85,86.88,86.81,86.81,356100000.0
2008-09-15 05:18:00,86.81,86.825,86.73,86.785,380400002.0
2008-09-15 05:19:00,86.78,86.81,86.745,86.76,337900000.0
2008-09-15 05:20:00,86.76,86.855,86.75,86.84,730700000.0
2008-09-15 05:21:00,86.83,86.855,86.81,86.855,694400005.0
2008-09-15 05:22:00,86.88,86.895,86.87,86.89,142000000.0
2008-09-15 05:23:00,86.89,86.93,86.845,86.87,298600000.0
2008-09-15 05:24:00,86.85,86.94,86.83,86.88,310299999.0
2008-09-15 05:25:00,86.88,86.885,86.785,86.79,183100000.0
2008-09-15 05:26:00,86.79,86.83,86.78,86.8,386900000.0
2008-09-15 05:27:00,86.8,86.81,86.785,86.79,393300003.0
2008-09-15 05:28:00,86.79,86.815,86.77,86.785,275700000.0
2008-09-15 05:29:00,86.785,86.795,86.785,86.79,136400000.0
2008-09-15 05:30:00,86.78,86.8,86.775,86.79,56100000.0
2008-09-15 05:31:00,86.79,86.86,86.79,86.85,429000002.0
2008-09-15 05:32:00,86.855,86.855,86.85,86.855,43100000.0
2008-09-15 05:33:00,86.855,86.92,86.855,86.89,641900004.0
2008-09-15 05:34:00,86.89,86.95,86.89,86.95,418400000.0
2008-09-15 05:35:00,86.95,86.955,86.935,86.945,161800000.0
2008-09-15 05:36:00,86.95,87.045,86.94,87.03,388700004.0
2008-09-15 05:37:00,87.03,87.045,87.03,87.03,53800000.0
2008-09-15 05:38:00,87.03,87.03,86.965,86.975,253400000.0
2008-09-15 05:39:00,86.98,86.98,86.915,86.915,305500000.0
2008-09-15 05:40:00,86.905,86.92,86.89,86.89,366700003.0
2008-09-15 05:41:00,86.89,86.895,86.825,86.865,527200001.0
2008-09-15 05:42:00,86.865,86.865,86.82,86.845,754800002.0
2008-09-15 05:43:00,86.845,86.845,86.82,86.825,306500001.0
2008-09-15 05:44:00,86.825,86.84,86.79,86.81,260700000.0
2008-09-15 05:45:00,86.81,86.825,86.78,86.79,350100000.0
2008-09-15 05:46:00,86.805,86.82,86.78,86.79,250400000.0
2008-09-15 05:47:00,86.79,86.79,86.78,86.79,122400000.0
2008-09-15 05:48:00,86.79,86.815,86.79,86.8,300200000.0
2008-09-15 05:49:00,86.8,86.81,86.79,86.805,477000003.0
2008-09-15 05:50:00,86.8,86.81,86.79,86.805,156000000.0
2008-09-15 05:51:00,86.8,86.805,86.785,86.8,88400000.0
2008-09-15 05:52:00,86.8,86.815,86.765,86.78,117900000.0
2008-09-15 05:53:00,86.78,86.8,86.775,86.785,189700000.0
2008-09-15 05:54:00,86.78,86.82,86.765,86.785,246400002.0
2008-09-15 05:55:00,86.78,86.8,86.76,86.77,182800000.0
2008-09-15 05:56:00,86.77,86.8,86.77,86.8,508500003.0
2008-09-15 05:57:00,86.8,86.81,86.79,86.79,382600000.0
2008-09-15 05:58:00,86.79,86.81,86.79,86.795,283300000.0
2008-09-15 05:59:00,86.79,86.79,86.67,86.67,420100002.0
2008-09-15 06:00:00,86.665,86.7,86.665,86.69,77100001.0
2008-09-15 06:01:00,86.7,86.745,86.7,86.72,276300000.0
2008-09-15 06:02:00,86.72,86.72,86.685,86.69,378500000.0
2008-09-15 06:03:00,86.69,86.69,86.605,86.615,162700000.0
2008-09-15 06:04:00,86.61,86.61,86.58,86.59,394300001.0
2008-09-15 06:05:00,86.59,86.625,86.57,86.59,245700000.0
2008-09-15 06:06:00,86.59,86.715,86.59,86.71,307900001.0
2008-09-15 06:07:00,86.71,86.71,86.625,86.64,105400000.0
2008-09-15 06:08:00,86.64,86.71,86.64,86.695,109100000.0
2008-09-15 06:09:00,86.695,86.705,86.665,86.68,153000000.0
2008-09-15 06:10:00,86.68,86.73,86.68,86.71,164600000.0
2008-09-15 06:11:00,86.71,86.71,86.67,86.695,253500000.0
2008-09-15 06:12:00,86.7,86.715,86.695,86.71,254299998.0
2008-09-15 06:13:00,86.71,86.72,86.67,86.705,191900000.0
2008-09-15 06:14:00,86.715,86.715,86.68,86.69,96200000.0
2008-09-15 06:15:00,86.69,86.72,86.69,86.7,147300000.0
2008-09-15 06:16:00,86.7,86.775,86.695,86.77,73200000.0
2008-09-15 06:17:00,86.77,86.79,86.73,86.76,110000000.0
2008-09-15 06:18:00,86.76,86.76,86.74,86.755,58100000.0
2008-09-15 06:19:00,86.755,86.755,86.68,86.7,455800000.0
2008-09-15 06:20:00,86.7,86.7,86.7,86.7,28000000.0
2008-09-15 06:21:00,86.7,86.7,86.68,86.7,74700000.0
2008-09-15 06:22:00,86.7,86.72,86.7,86.72,101000000.0
2008-09-15 06:23:00,86.72,86.75,86.705,86.725,142300000.0
2008-09-15 06:24:00,86.72,86.765,86.665,86.73,544099999.0
2008-09-15 06:25:00,86.72,86.74,86.7,86.715,70400000.0
2008-09-15 06:26:00,86.705,86.74,86.705,86.72,137500001.0
2008-09-15 06:27:00,86.72,86.75,86.72,86.725,120600002.0
2008-09-15 06:28:00,86.71,86.73,86.71,86.73,93900002.0
2008-09-15 06:29:00,86.73,86.73,86.705,86.705,99100000.0
2008-09-15 06:30:00,86.705,86.715,86.67,86.7,161900000.0
2008-09-15 06:31:00,86.7,86.7,86.64,86.64,49400000.0
2008-09-15 06:32:00,86.63,86.73,86.6,86.61,260400000.0
2008-09-15 06:33:00,86.61,86.63,86.56,86.6,364700000.0
2008-09-15 06:34:00,86.6,86.695,86.59,86.69,190700002.0
2008-09-15 06:35:00,86.69,86.75,86.66,86.75,110900000.0
2008-09-15 06:36:00,86.74,86.755,86.695,86.71,201199999.0
2008-09-15 06:37:00,86.71,86.775,86.7,86.72,199300000.0
2008-09-15 06:38:00,86.72,86.805,86.72,86.805,224300000.0
2008-09-15 06:39:00,86.805,86.805,86.775,86.78,178700000.0
2008-09-15 06:40:00,86.785,86.83,86.765,86.81,189200000.0
2008-09-15 06:41:00,86.81,86.87,86.8,86.86,175100000.0
2008-09-15 06:42:00,86.86,87.01,86.86,86.955,315399999.0
2008-09-15 06:43:00,86.955,87.035,86.94,87.035,397500000.0
2008-09-15 06:44:00,87.04,87.125,87.04,87.115,385800002.0
2008-09-15 06:45:00,87.11,87.135,86.94,86.95,344900000.0
2008-09-15 06:46:00,86.95,86.955,86.91,86.915,152000000.0
2008-09-15 06:47:00,86.92,86.945,86.89,86.9,270200000.0
2008-09-15 06:48:00,86.9,86.91,86.89,86.905,108000001.0
2008-09-15 06:49:00,86.905,86.91,86.89,86.9,77700000.0
2008-09-15 06:50:00,86.9,86.9,86.84,86.865,218800000.0
2008-09-15 06:51:00,86.865,86.87,86.795,86.835,343399999.0
2008-09-15 06:52:00,86.835,86.86,86.79,86.835,180900000.0
2008-09-15 06:53:00,86.83,86.84,86.8,86.83,100900000.0
2008-09-15 06:54:00,86.83,86.84,86.8,86.81,253500002.0
2008-09-15 06:55:00,86.81,86.98,86.81,86.97,489600001.0
2008-09-15 06:56:00,86.98,87.09,86.97,86.975,224000000.0
2008-09-15 06:57:00,86.98,87.015,86.955,87.005,193800000.0
2008-09-15 06:58:00,87.005,87.005,86.965,86.99,120500000.0
2008-09-15 06:59:00,86.965,87.005,86.965,87.0,176700000.0
2008-09-15 07:00:00,87.0,87.0,86.96,87.0,111000000.0
2008-09-15 07:01:00,87.0,87.0,87.0,87.0,90300000.0
2008-09-15 07:02:00,87.0,87.0,86.95,86.965,117200000.0
2008-09-15 07:03:00,86.965,87.05,86.965,87.04,286700000.0
2008-09-15 07:04:00,87.04,87.055,86.99,87.0,185300000.0
2008-09-15 07:05:00,87.0,87.04,86.995,87.005,192800000.0
2008-09-15 07:06:00,87.015,87.025,87.01,87.025,109100000.0
2008-09-15 07:07:00,87.025,87.025,86.985,87.01,83700000.0
2008-09-15 07:08:00,87.01,87.055,87.0,87.055,150500000.0
2008-09-15 07:09:00,87.055,87.13,87.03,87.13,284600000.0
2008-09-15 07:10:00,87.13,87.13,87.09,87.105,207700000.0
2008-09-15 07:11:00,87.1,87.12,87.095,87.11,102500000.0
2008-09-15 07:12:00,87.11,87.12,87.11,87.11,13100000.0
2008-09-15 07:13:00,87.11,87.11,87.11,87.11,27000000.0
2008-09-15 07:14:00,87.11,87.125,87.11,87.11,57600000.0
2008-09-15 07:15:00,87.11,87.125,87.1,87.105,51400000.0
2008-09-15 07:16:00,87.115,87.13,87.11,87.11,76600000.0
2008-09-15 07:17:00,87.11,87.11,87.015,87.015,128300000.0
2008-09-15 07:18:00,87.01,87.015,86.96,86.96,228000000.0
2008-09-15 07:19:00,86.955,86.98,86.925,86.94,130100000.0
2008-09-15 07:20:00,86.935,86.945,86.93,86.94,25400000.0
2008-09-15 07:21:00,86.93,86.94,86.92,86.93,33200000.0
2008-09-15 07:22:00,86.94,86.95,86.92,86.95,54600000.0
2008-09-15 07:23:00,86.955,87.045,86.95,87.045,35200000.0
2008-09-15 07:24:00,87.035,87.105,87.02,87.08,98399999.0
2008-09-15 07:25:00,87.085,87.095,87.025,87.04,92900000.0
2008-09-15 07:26:00,87.05,87.085,87.05,87.08,48000000.0
2008-09-15 07:27:00,87.08,87.095,87.03,87.035,142900000.0
2008-09-15 07:28:00,87.03,87.05,87.02,87.025,60000000.0
2008-09-15 07:29:00,87.03,87.035,86.96,87.03,77700000.0
2008-09-15 07:30:00,87.03,87.06,87.005,87.06,100600000.0
2008-09-15 07:31:00,87.06,87.115,87.06,87.1,143600000.0
2008-09-15 07:32:00,87.1,87.1,87.01,87.01,56480000.0
2008-09-15 07:33:00,87.01,87.02,86.93,86.94,168099996.0
2008-09-15 07:34:00,86.94,86.96,86.93,86.94,181200000.0
2008-09-15 07:35:00,86.93,87.005,86.93,87.0,267700003.0
2008-09-15 07:36:00,87.0,87.08,86.97,87.08,172000000.0
2008-09-15 07:37:00,87.08,87.08,87.05,87.05,73900000.0
2008-09-15 07:38:00,87.05,87.08,87.05,87.08,87700000.0
2008-09-15 07:39:00,87.08,87.105,87.06,87.08,263500004.0
2008-09-15 07:40:00,87.08,87.16,87.08,87.16,205000001.0
2008-09-15 07:41:00,87.155,87.19,87.14,87.16,161300000.0
2008-09-15 07:42:00,87.15,87.23,87.15,87.21,261100000.0
2008-09-15 07:43:00,87.21,87.21,87.19,87.19,147800000.0
2008-09-15 07:44:00,87.19,87.27,87.16,87.2,228300000.0
2008-09-15 07:45:00,87.2,87.2,87.14,87.2,105080000.0
2008-09-15 07:46:00,87.2,87.2,87.11,87.17,276480000.0
2008-09-15 07:47:00,87.17,87.17,87.07,87.09,242700000.0
2008-09-15 07:48:00,87.095,87.115,87.05,87.05,190699999.0
2008-09-15 07:49:00,87.06,87.17,87.06,87.15,507700000.0
2008-09-15 07:50:00,87.15,87.225,87.11,87.135,385199998.0
2008-09-15 07:51:00,87.13,87.2,87.13,87.2,151100000.0
2008-09-15 07:52:00,87.2,87.2,87.14,87.14,525300000.0
2008-09-15 07:53:00,87.15,87.17,87.08,87.08,365500000.0
2008-09-15 07:54:00,87.08,87.125,87.08,87.11,208600000.0
2008-09-15 07:55:00,87.11,87.11,87.075,87.09,480300000.0
2008-09-15 07:56:00,87.09,87.14,87.09,87.13,461100000.0
2008-09-15 07:57:00,87.13,87.13,87.085,87.13,858800002.0
2008-09-15 07:58:00,87.13,87.18,87.11,87.17,783700000.0
2008-09-15 07:59:00,87.18,87.21,87.155,87.21,576199999.0
2008-09-15 08:00:00,87.21,87.265,87.21,87.24,317700000.0
2008-09-15 08:01:00,87.235,87.24,87.145,87.185,274000001.0
2008-09-15 08:02:00,87.18,87.22,87.155,87.2,202799999.0
2008-09-15 08:03:00,87.2,87.2,87.08,87.08,364600001.0
2008-09-15 08:04:00,87.08,87.08,87.03,87.055,692400000.0
2008-09-15 08:05:00,87.04,87.105,87.02,87.085,280900001.0
2008-09-15 08:06:00,87.085,87.09,86.91,86.99,437600001.0
2008-09-15 08:07:00,86.985,87.1,86.975,87.03,378100000.0
2008-09-15 08:08:00,87.04,87.05,86.985,86.99,614400000.0
2008-09-15 08:09:00,86.995,87.0,86.94,86.97,891700005.0
2008-09-15 08:10:00,86.97,87.03,86.935,86.935,570800008.0
2008-09-15 08:11:00,86.95,86.97,86.87,86.97,343500000.0
2008-09-15 08:12:00,86.97,87.02,86.9,86.96,629300000.0
2008-09-15 08:13:00,86.96,86.985,86.895,86.895,252400001.0
2008-09-15 08:14:00,86.89,86.92,86.86,86.92,480100001.0
2008-09-15 08:15:00,86.91,86.92,86.86,86.88,430800000.0
2008-09-15 08:16:00,86.88,86.88,86.805,86.805,471300000.0
2008-09-15 08:17:00,86.81,86.82,86.77,86.795,345600000.0
2008-09-15 08:18:00,86.795,86.795,86.67,86.69,166300000.0
2008-09-15 08:19:00,86.69,86.78,86.69,86.78,476499999.0
2008-09-15 08:20:00,86.78,86.78,86.695,86.765,624300002.0
2008-09-15 08:21:00,86.76,86.79,86.7,86.79,567500000.0
2008-09-15 08:22:00,86.795,86.825,86.695,86.79,389300000.0
2008-09-15 08:23:00,86.79,86.825,86.76,86.82,581400005.0
2008-09-15 08:24:00,86.82,86.92,86.82,86.9,341600000.0
2008-09-15 08:25:00,86.9,86.965,86.88,86.94,655999999.0
2008-09-15 08:26:00,86.94,87.13,86.94,87.11,605700000.0
2008-09-15 08:27:00,87.11,87.11,87.0,87.04,597800001.0
2008-09-15 08:28:00,87.045,87.065,87.025,87.045,229700000.0
2008-09-15 08:29:00,87.045,87.045,86.97,86.99,384200000.0
2008-09-15 08:30:00,86.99,87.02,86.94,87.01,123900000.0
2008-09-15 08:31:00,86.935,87.01,86.91,86.92,131000000.0
2008-09-15 08:32:00,86.925,87.01,86.81,86.85,206800000.0
2008-09-15 08:33:00,86.85,86.96,86.78,86.785,198300000.0
2008-09-15 08:34:00,86.785,86.785,86.66,86.72,263000000.0
2008-09-15 08:35:00,86.72,86.73,86.6,86.6,248500000.0
2008-09-15 08:36:00,86.59,86.645,86.56,86.61,235500000.0
2008-09-15 08:37:00,86.62,86.81,86.61,86.79,292300000.0
2008-09-15 08:38:00,86.79,87.04,86.79,87.03,380300000.0
2008-09-15 08:39:00,87.03,87.08,87.0,87.03,252300000.0
2008-09-15 08:40:00,87.03,87.04,86.935,87.01,142000000.0
2008-09-15 08:41:00,87.01,87.04,86.94,86.94,125700000.0
2008-09-15 08:42:00,86.91,86.98,86.875,86.96,257100000.0
2008-09-15 08:43:00,86.975,86.98,86.88,86.92,117600000.0
2008-09-15 08:44:00,86.92,86.95,86.815,86.815,198700000.0
2008-09-15 08:45:00,86.815,86.835,86.79,86.82,170800000.0
2008-09-15 08:46:00,86.825,86.84,86.78,86.785,58780000.0
2008-09-15 08:47:00,86.785,86.8,86.76,86.78,143200000.0
2008-09-15 08:48:00,86.78,86.78,86.65,86.65,249400000.0
2008-09-15 08:49:00,86.65,86.7,86.64,86.65,222360000.0
2008-09-15 08:50:00,86.65,86.735,86.65,86.71,121800000.0
2008-09-15 08:51:00,86.71,86.74,86.63,86.65,261100000.0
2008-09-15 08:52:00,86.65,86.7,86.56,86.68,282600000.0
2008-09-15 08:53:00,86.68,86.71,86.68,86.71,111000000.0
2008-09-15 08:54:00,86.72,86.73,86.67,86.675,86400000.0
2008-09-15 08:55:00,86.68,86.72,86.6,86.62,86300000.0
2008-09-15 08:56:00,86.62,86.62,86.565,86.58,118460000.0
2008-09-15 08:57:00,86.58,86.6,86.53,86.53,84700000.0
2008-09-15 08:58:00,86.53,86.53,86.48,86.51,70900000.0
2008-09-15 08:59:00,86.51,86.51,86.315,86.36,170100000.0
2008-09-15 09:00:00,86.36,86.365,86.28,86.29,196000000.0
2008-09-15 09:01:00,86.3,86.31,86.24,86.24,144600000.0
2008-09-15 09:02:00,86.24,86.28,86.17,86.22,202000000.0
2008-09-15 09:03:00,86.235,86.32,86.21,86.32,201800000.0
2008-09-15 09:04:00,86.32,86.36,86.29,86.36,93700000.0
2008-09-15 09:05:00,86.36,86.43,86.35,86.39,106880000.0
2008-09-15 09:06:00,86.39,86.395,86.355,86.39,46100000.0
2008-09-15 09:07:00,86.375,86.39,86.33,86.38,118100000.0
2008-09-15 09:08:00,86.38,86.415,86.34,86.415,50100000.0
2008-09-15 09:09:00,86.42,86.43,86.37,86.37,129400000.0
2008-09-15 09:10:00,86.37,86.41,86.32,86.38,219200000.0
2008-09-15 09:11:00,86.385,86.425,86.33,86.42,146800000.0
2008-09-15 09:12:00,86.42,86.45,86.355,86.42,225600000.0
2008-09-15 09:13:00,86.42,86.42,86.31,86.325,132600000.0
2008-09-15 09:14:00,86.32,86.35,86.29,86.34,67300000.0
2008-09-15 09:15:00,86.34,86.455,86.33,86.455,114100000.0
2008-09-15 09:16:00,86.49,86.49,86.45,86.455,57600000.0
2008-09-15 09:17:00,86.45,86.45,86.365,86.365,203500000.0
2008-09-15 09:18:00,86.365,86.41,86.35,86.39,117700000.0
2008-09-15 09:19:00,86.39,86.42,86.38,86.38,145000000.0
2008-09-15 09:20:00,86.38,86.44,86.375,86.395,156800000.0
2008-09-15 09:21:00,86.39,86.48,86.39,86.475,174100000.0
2008-09-15 09:22:00,86.47,86.49,86.47,86.48,58900000.0
2008-09-15 09:23:00,86.48,86.48,86.41,86.43,88500000.0
2008-09-15 09:24:00,86.43,86.43,86.38,86.38,197900000.0
2008-09-15 09:25:00,86.38,86.39,86.335,86.39,125400000.0
2008-09-15 09:26:00,86.39,86.415,86.345,86.38,141300000.0
2008-09-15 09:27:00,86.385,86.39,86.3,86.33,173200000.0
2008-09-15 09:28:00,86.32,86.375,86.27,86.27,210700003.0
2008-09-15 09:29:00,86.27,86.325,86.24,86.31,364800009.0
2008-09-15 09:30:00,86.31,86.345,86.28,86.33,120700000.0
2008-09-15 09:31:00,86.33,86.33,86.255,86.255,79300000.0
2008-09-15 09:32:00,86.255,86.3,86.245,86.25,108300000.0
2008-09-15 09:33:00,86.25,86.27,86.19,86.19,77800000.0
2008-09-15 09:34:00,86.17,86.19,86.125,86.16,1818360059.0
2008-09-15 09:35:00,86.16,86.19,86.16,86.16,61200000.0
2008-09-15 09:36:00,86.17,86.2,86.14,86.15,75500000.0
2008-09-15 09:37:00,86.14,86.16,85.98,86.02,114700000.0
2008-09-15 09:38:00,86.02,86.06,85.99,86.03,275400000.0
2008-09-15 09:39:00,86.03,86.14,86.025,86.12,64600000.0
2008-09-15 09:40:00,86.13,86.13,86.12,86.12,22000000.0
2008-09-15 09:41:00,86.12,86.12,86.05,86.06,85080000.0
2008-09-15 09:42:00,86.06,86.06,86.03,86.06,74800000.0
2008-09-15 09:43:00,86.06,86.14,86.06,86.14,106700000.0
2008-09-15 09:44:00,86.14,86.17,86.14,86.16,62600000.0
2008-09-15 09:45:00,86.16,86.17,86.08,86.09,146100000.0
2008-09-15 09:46:00,86.09,86.16,86.075,86.15,112500000.0
2008-09-15 09:47:00,86.15,86.15,86.055,86.09,161100000.0
2008-09-15 09:48:00,86.1,86.16,86.09,86.09,129600000.0
2008-09-15 09:49:00,86.09,86.09,86.01,86.02,141000000.0
2008-09-15 09:50:00,86.02,86.035,85.92,85.92,190300000.0
2008-09-15 09:51:00,85.94,85.99,85.94,85.97,120200000.0
2008-09-15 09:52:00,85.97,85.98,85.965,85.975,100100000.0
2008-09-15 09:53:00,85.98,85.99,85.935,85.945,167900000.0
2008-09-15 09:54:00,85.945,85.965,85.93,85.96,79800000.0
2008-09-15 09:55:00,85.96,85.98,85.955,85.98,75500000.0
2008-09-15 09:56:00,85.975,86.05,85.975,86.02,137600000.0
2008-09-15 09:57:00,86.025,86.105,86.015,86.105,72900000.0
2008-09-15 09:58:00,86.1,86.15,86.045,86.14,121500000.0
2008-09-15 09:59:00,86.14,86.14,86.075,86.09,98800000.0
2008-09-15 10:00:00,86.085,86.11,86.08,86.11,83000000.0
2008-09-15 10:01:00,86.11,86.11,86.02,86.02,143000000.0
2008-09-15 10:02:00,86.02,86.065,86.02,86.06,165200000.0
2008-09-15 10:03:00,86.06,86.06,86.01,86.03,114700000.0
2008-09-15 10:04:00,86.03,86.05,85.96,85.97,167500000.0
2008-09-15 10:05:00,85.97,85.97,85.93,85.93,118000000.0
2008-09-15 10:06:00,85.94,85.945,85.845,85.86,92000000.0
2008-09-15 10:07:00,85.86,85.86,85.705,85.73,239400000.0
2008-09-15 10:08:00,85.73,85.82,85.61,85.615,216600000.0
2008-09-15 10:09:00,85.61,85.66,85.58,85.635,228600000.0
2008-09-15 10:10:00,85.625,85.625,85.485,85.55,248600000.0
2008-09-15 10:11:00,85.54,85.67,85.485,85.49,180200000.0
2008-09-15 10:12:00,85.485,85.51,85.375,85.46,150280000.0
2008-09-15 10:13:00,85.46,85.51,85.35,85.36,266000000.0
2008-09-15 10:14:00,85.35,85.4,85.31,85.36,239600000.0
2008-09-15 10:15:00,85.34,85.405,85.27,85.29,220400000.0
2008-09-15 10:16:00,85.29,85.33,85.245,85.3,189400000.0
2008-09-15 10:17:00,85.3,85.39,85.3,85.39,137300000.0
2008-09-15 10:18:00,85.395,85.445,85.37,85.42,147000000.0
2008-09-15 10:19:00,85.42,85.47,85.405,85.47,165900000.0
2008-09-15 10:20:00,85.475,85.65,85.465,85.625,159300000.0
2008-09-15 10:21:00,85.615,85.66,85.6,85.6,121700000.0
2008-09-15 10:22:00,85.6,85.63,85.555,85.57,223000000.0
2008-09-15 10:23:00,85.57,85.585,85.41,85.41,181480000.0
2008-09-15 10:24:00,85.41,85.415,85.23,85.25,154580000.0
2008-09-15 10:25:00,85.25,85.375,85.24,85.31,207600000.0
2008-09-15 10:26:00,85.265,85.31,85.205,85.28,177200000.0
2008-09-15 10:27:00,85.28,85.33,85.27,85.29,100800000.0
2008-09-15 10:28:00,85.29,85.37,85.28,85.32,189600000.0
2008-09-15 10:29:00,85.32,85.365,85.275,85.315,155500000.0
2008-09-15 10:30:00,85.31,85.35,85.29,85.325,164600000.0
2008-09-15 10:31:00,85.32,85.335,85.32,85.33,78400000.0
2008-09-15 10:32:00,85.33,85.465,85.33,85.46,79780000.0
2008-09-15 10:33:00,85.46,85.48,85.355,85.37,94300000.0
2008-09-15 10:34:00,85.38,85.39,85.3,85.32,146180000.0
2008-09-15 10:35:00,85.325,85.38,85.295,85.295,64600000.0
2008-09-15 10:36:00,85.3,85.305,85.235,85.27,59000000.0
2008-09-15 10:37:00,85.27,85.29,85.185,85.185,220000000.0
2008-09-15 10:38:00,85.19,85.39,85.185,85.355,159180000.0
2008-09-15 10:39:00,85.36,85.36,85.24,85.27,146900000.0
2008-09-15 10:40:00,85.27,85.275,85.23,85.23,75700000.0
2008-09-15 10:41:00,85.23,85.27,85.23,85.25,181600000.0
2008-09-15 10:42:00,85.24,85.31,85.19,85.24,130900000.0
2008-09-15 10:43:00,85.24,85.325,85.22,85.295,109360000.0
2008-09-15 10:44:00,85.285,85.29,85.16,85.23,64600000.0
2008-09-15 10:45:00,85.22,85.23,85.175,85.225,60900000.0
2008-09-15 10:46:00,85.22,85.355,85.215,85.35,58700000.0
2008-09-15 10:47:00,85.35,85.35,85.2,85.2,173040000.0
2008-09-15 10:48:00,85.19,85.205,85.12,85.12,80400000.0
2008-09-15 10:49:00,85.12,85.14,85.1,85.12,88000000.0
2008-09-15 10:50:00,85.12,85.135,85.085,85.12,113000000.0
2008-09-15 10:51:00,85.12,85.125,85.045,85.055,55700000.0
2008-09-15 10:52:00,85.09,85.09,85.02,85.04,80500000.0
2008-09-15 10:53:00,85.04,85.05,84.945,84.99,76980000.0
2008-09-15 10:54:00,84.99,85.045,84.99,85.04,101500000.0
2008-09-15 10:55:00,85.04,85.06,85.04,85.06,57000000.0
2008-09-15 10:56:00,85.05,85.18,85.04,85.15,108700000.0
2008-09-15 10:57:00,85.145,85.145,85.08,85.105,94400000.0
2008-09-15 10:58:00,85.11,85.11,85.055,85.075,41300000.0
2008-09-15 10:59:00,85.075,85.12,85.065,85.1,90900000.0
2008-09-15 11:00:00,85.1,85.13,84.99,85.105,237500000.0
2008-09-15 11:01:00,85.1,85.165,85.075,85.12,108600000.0
2008-09-15 11:02:00,85.12,85.3,85.1,85.3,106800000.0
2008-09-15 11:03:00,85.31,85.61,85.31,85.605,216400000.0
2008-09-15 11:04:00,85.61,85.74,85.56,85.69,184800000.0
2008-09-15 11:05:00,85.685,85.785,85.68,85.71,158500000.0
2008-09-15 11:06:00,85.715,85.73,85.56,85.57,99900000.0
2008-09-15 11:07:00,85.58,85.61,85.525,85.55,101080000.0
2008-09-15 11:08:00,85.55,85.57,85.45,85.46,86400000.0
2008-09-15 11:09:00,85.46,85.495,85.45,85.46,125400000.0
2008-09-15 11:10:00,85.46,85.54,85.435,85.49,181400000.0
2008-09-15 11:11:00,85.49,85.5,85.435,85.44,77200000.0
2008-09-15 11:12:00,85.44,85.45,85.38,85.39,185500000.0
2008-09-15 11:13:00,85.39,85.39,85.31,85.31,92700000.0
2008-09-15 11:14:00,85.31,85.335,85.29,85.325,56300000.0
2008-09-15 11:15:00,85.325,85.36,85.325,85.36,51700000.0
2008-09-15 11:16:00,85.36,85.39,85.36,85.37,120000000.0
2008-09-15 11:17:00,85.37,85.44,85.36,85.425,83500000.0
2008-09-15 11:18:00,85.42,85.47,85.42,85.42,140700000.0
2008-09-15 11:19:00,85.42,85.43,85.39,85.4,64800000.0
2008-09-15 11:20:00,85.4,85.41,85.39,85.41,76300000.0
2008-09-15 11:21:00,85.4,85.41,85.36,85.37,82400000.0
2008-09-15 11:22:00,85.375,85.41,85.325,85.38,109500000.0
2008-09-15 11:23:00,85.38,85.43,85.36,85.37,136400000.0
2008-09-15 11:24:00,85.32,85.37,85.205,85.24,160600000.0
2008-09-15 11:25:00,85.245,85.245,85.16,85.16,104200000.0
2008-09-15 11:26:00,85.16,85.2,85.1,85.19,105380000.0
2008-09-15 11:27:00,85.19,85.2,85.13,85.15,91000000.0
2008-09-15 11:28:00,85.14,85.175,85.115,85.16,83500000.0
2008-09-15 11:29:00,85.12,85.225,85.11,85.125,143500000.0
2008-09-15 11:30:00,85.13,85.195,85.12,85.13,148400000.0
2008-09-15 11:31:00,85.13,85.18,85.07,85.1,120500000.0
2008-09-15 11:32:00,85.09,85.14,85.03,85.03,84000000.0
2008-09-15 11:33:00,85.03,85.045,85.01,85.025,83400000.0
2008-09-15 11:34:00,85.025,85.09,85.025,85.08,86400000.0
2008-09-15 11:35:00,85.09,85.11,85.08,85.095,58800000.0
2008-09-15 11:36:00,85.09,85.18,85.09,85.14,47060000.0
2008-09-15 11:37:00,85.14,85.26,85.14,85.26,136100000.0
2008-09-15 11:38:00,85.25,85.26,85.185,85.21,85300000.0
2008-09-15 11:39:00,85.21,85.215,85.195,85.215,52000000.0
2008-09-15 11:40:00,85.22,85.22,85.135,85.165,71900000.0
2008-09-15 11:41:00,85.165,85.2,85.135,85.195,113000000.0
2008-09-15 11:42:00,85.19,85.22,85.14,85.2,123680000.0
2008-09-15 11:43:00,85.2,85.24,85.17,85.2,96000000.0
2008-09-15 11:44:00,85.2,85.22,85.175,85.19,143600000.0
2008-09-15 11:45:00,85.21,85.23,85.16,85.175,117180000.0
2008-09-15 11:46:00,85.17,85.21,85.16,85.18,99800000.0
2008-09-15 11:47:00,85.18,85.2,85.11,85.155,135400000.0
2008-09-15 11:48:00,85.16,85.205,85.15,85.195,113700000.0
2008-09-15 11:49:00,85.195,85.28,85.18,85.23,226680000.0
2008-09-15 11:50:00,85.23,85.235,85.135,85.185,821100000.0
2008-09-15 11:51:00,85.175,85.23,85.13,85.205,120800000.0
2008-09-15 11:52:00,85.2,85.21,85.1,85.11,198200000.0
2008-09-15 11:53:00,85.105,85.15,85.06,85.1,154000000.0
2008-09-15 11:54:00,85.11,85.16,85.06,85.06,173700000.0
2008-09-15 11:55:00,85.06,85.11,85.045,85.085,92900000.0
2008-09-15 11:56:00,85.08,85.145,85.055,85.145,107500000.0
2008-09-15 11:57:00,85.155,85.22,85.14,85.22,133980000.0
2008-09-15 11:58:00,85.22,85.23,85.2,85.22,24400000.0
2008-09-15 11:59:00,85.21,85.3,85.21,85.28,161780000.0
2008-09-15 12:00:00,85.28,85.4,85.28,85.4,139600000.0
2008-09-15 12:01:00,85.4,85.43,85.39,85.41,65000000.0
2008-09-15 12:02:00,85.41,85.41,85.36,85.36,78900000.0
2008-09-15 12:03:00,85.36,85.36,85.28,85.28,44300000.0
2008-09-15 12:04:00,85.28,85.35,85.28,85.345,141900000.0
2008-09-15 12:05:00,85.35,85.36,85.3,85.35,84700000.0
2008-09-15 12:06:00,85.35,85.35,85.285,85.305,124780000.0
2008-09-15 12:07:00,85.3,85.38,85.28,85.38,140200000.0
2008-09-15 12:08:00,85.35,85.375,85.35,85.37,32500000.0
2008-09-15 12:09:00,85.38,85.45,85.36,85.45,142200000.0
2008-09-15 12:10:00,85.45,85.455,85.35,85.37,192800000.0
2008-09-15 12:11:00,85.37,85.38,85.35,85.38,127100000.0
2008-09-15 12:12:00,85.38,85.425,85.37,85.41,149500000.0
2008-09-15 12:13:00,85.41,85.41,85.35,85.355,111400000.0
2008-09-15 12:14:00,85.355,85.395,85.355,85.39,78800000.0
2008-09-15 12:15:00,85.39,85.39,85.24,85.265,95280000.0
2008-09-15 12:16:00,85.265,85.265,85.2,85.2,96100000.0
2008-09-15 12:17:00,85.2,85.21,85.14,85.195,130800000.0
2008-09-15 12:18:00,85.2,85.25,85.19,85.23,71900000.0
2008-09-15 12:19:00,85.22,85.27,85.185,85.27,155600000.0
2008-09-15 12:20:00,85.275,85.29,85.22,85.27,93700000.0
2008-09-15 12:21:00,85.27,85.3,85.26,85.29,103100000.0
2008-09-15 12:22:00,85.27,85.29,85.26,85.28,76300000.0
2008-09-15 12:23:00,85.28,85.38,85.28,85.36,212500000.0
2008-09-15 12:24:00,85.36,85.42,85.33,85.41,138380000.0
2008-09-15 12:25:00,85.4,85.4,85.28,85.37,92000000.0
2008-09-15 12:26:00,85.37,85.37,85.29,85.29,62200000.0
2008-09-15 12:27:00,85.29,85.34,85.27,85.31,113200000.0
2008-09-15 12:28:00,85.31,85.32,85.26,85.27,65600000.0
2008-09-15 12:29:00,85.28,85.3,85.235,85.275,128200000.0
2008-09-15 12:30:00,85.29,85.34,85.29,85.32,87700000.0
2008-09-15 12:31:00,85.32,85.32,85.3,85.32,55200000.0
2008-09-15 12:32:00,85.32,85.36,85.29,85.29,125400000.0
2008-09-15 12:33:00,85.29,85.345,85.26,85.34,120300000.0
2008-09-15 12:34:00,85.34,85.34,85.225,85.245,63900000.0
2008-09-15 12:35:00,85.245,85.28,85.2,85.225,117400000.0
2008-09-15 12:36:00,85.225,85.295,85.2,85.295,104100000.0
2008-09-15 12:37:00,85.295,85.325,85.28,85.32,66400000.0
2008-09-15 12:38:00,85.32,85.32,85.29,85.31,88900000.0
2008-09-15 12:39:00,85.31,85.31,85.215,85.23,146700000.0
2008-09-15 12:40:00,85.23,85.24,85.22,85.22,47600000.0
2008-09-15 12:41:00,85.22,85.26,85.2,85.25,113100000.0
2008-09-15 12:42:00,85.26,85.26,85.18,85.19,83100000.0
2008-09-15 12:43:00,85.185,85.24,85.185,85.235,116400000.0
2008-09-15 12:44:00,85.24,85.25,85.23,85.245,36400000.0
2008-09-15 12:45:00,85.24,85.29,85.165,85.165,139300000.0
2008-09-15 12:46:00,85.165,85.175,85.12,85.13,123000000.0
2008-09-15 12:47:00,85.12,85.125,85.09,85.09,121900000.0
2008-09-15 12:48:00,85.09,85.1,85.06,85.1,111000000.0
2008-09-15 12:49:00,85.1,85.11,85.03,85.03,110000000.0
2008-09-15 12:50:00,85.03,85.06,85.03,85.06,86900000.0
2008-09-15 12:51:00,85.06,85.06,84.98,85.02,70000000.0
2008-09-15 12:52:00,85.02,85.03,84.96,85.01,146600000.0
2008-09-15 12:53:00,85.01,85.06,84.95,85.02,212800000.0
2008-09-15 12:54:00,85.02,85.05,84.93,84.94,178000000.0
2008-09-15 12:55:00,84.94,84.94,84.82,84.9,149100000.0
2008-09-15 12:56:00,84.9,84.95,84.87,84.87,161200000.0
2008-09-15 12:57:00,84.87,84.87,84.8,84.81,87900000.0
2008-09-15 12:58:00,84.78,84.8,84.71,84.795,143700000.0
2008-09-15 12:59:00,84.795,84.91,84.75,84.9,189200000.0
2008-09-15 13:00:00,84.905,84.955,84.88,84.9,138600000.0
2008-09-15 13:01:00,84.905,84.905,84.855,84.88,81100000.0
2008-09-15 13:02:00,84.86,84.86,84.715,84.715,92300000.0
2008-09-15 13:03:00,84.715,84.825,84.715,84.77,173200000.0
2008-09-15 13:04:00,84.77,84.81,84.755,84.775,119900000.0
2008-09-15 13:05:00,84.78,84.81,84.74,84.74,155100000.0
2008-09-15 13:06:00,84.74,84.775,84.73,84.76,103400000.0
2008-09-15 13:07:00,84.76,84.86,84.74,84.86,139300000.0
2008-09-15 13:08:00,84.86,84.94,84.845,84.85,197300000.0
2008-09-15 13:09:00,84.85,84.89,84.85,84.85,85100000.0
2008-09-15 13:10:00,84.85,84.85,84.83,84.83,59600000.0
2008-09-15 13:11:00,84.84,84.88,84.755,84.8,146180000.0
2008-09-15 13:12:00,84.755,84.8,84.705,84.71,133200000.0
2008-09-15 13:13:00,84.71,84.71,84.52,84.61,225900000.0
2008-09-15 13:14:00,84.605,84.665,84.605,84.61,134100000.0
2008-09-15 13:15:00,84.61,84.63,84.58,84.615,144100000.0
2008-09-15 13:16:00,84.615,84.755,84.615,84.755,127300000.0
2008-09-15 13:17:00,84.76,84.77,84.72,84.725,50800000.0
2008-09-15 13:18:00,84.72,84.74,84.665,84.72,169700000.0
2008-09-15 13:19:00,84.725,84.78,84.705,84.775,153200000.0
2008-09-15 13:20:00,84.775,84.775,84.64,84.665,120560000.0
2008-09-15 13:21:00,84.665,84.71,84.665,84.7,138300000.0
2008-09-15 13:22:00,84.7,84.7,84.63,84.65,78000000.0
2008-09-15 13:23:00,84.645,84.66,84.62,84.62,70100000.0
2008-09-15 13:24:00,84.625,84.625,84.57,84.6,90700000.0
2008-09-15 13:25:00,84.6,84.63,84.54,84.545,146500000.0
2008-09-15 13:26:00,84.55,84.57,84.445,84.48,240240000.0
2008-09-15 13:27:00,84.49,84.53,84.48,84.48,68900000.0
2008-09-15 13:28:00,84.47,84.495,84.45,84.48,165200000.0
2008-09-15 13:29:00,84.48,84.485,84.455,84.46,97400000.0
2008-09-15 13:30:00,84.46,84.61,84.46,84.6,193800000.0
2008-09-15 13:31:00,84.59,84.6,84.57,84.57,54100000.0
2008-09-15 13:32:00,84.56,84.59,84.55,84.56,87800000.0
2008-09-15 13:33:00,84.56,84.57,84.55,84.55,100400000.0
2008-09-15 13:34:00,84.55,84.555,84.5,84.5,46600000.0
2008-09-15 13:35:00,84.5,84.5,84.34,84.415,213100000.0
2008-09-15 13:36:00,84.42,84.5,84.42,84.47,83100000.0
2008-09-15 13:37:00,84.47,84.55,84.45,84.505,136500000.0
2008-09-15 13:38:00,84.5,84.67,84.485,84.64,196500000.0
2008-09-15 13:39:00,84.64,84.78,84.63,84.765,175700000.0
2008-09-15 13:40:00,84.76,84.81,84.66,84.69,161400000.0
2008-09-15 13:41:00,84.69,84.73,84.56,84.63,137680000.0
2008-09-15 13:42:00,84.63,84.64,84.465,84.53,202280000.0
2008-09-15 13:43:00,84.53,84.59,84.49,84.57,109300000.0
2008-09-15 13:44:00,84.57,84.685,84.57,84.68,159000000.0
2008-09-15 13:45:00,84.68,84.86,84.68,84.82,184800000.0
2008-09-15 13:46:00,84.8,84.815,84.76,84.81,86900000.0
2008-09-15 13:47:00,84.81,84.82,84.715,84.715,133680000.0
2008-09-15 13:48:00,84.715,84.74,84.695,84.71,144000000.0
2008-09-15 13:49:00,84.71,84.815,84.65,84.815,146200000.0
2008-09-15 13:50:00,84.815,84.895,84.815,84.89,62600000.0
2008-09-15 13:51:00,84.89,84.9,84.845,84.88,84700000.0
2008-09-15 13:52:00,84.87,84.895,84.8,84.895,126000000.0
2008-09-15 13:53:00,84.89,84.935,84.87,84.91,132700000.0
2008-09-15 13:54:00,84.91,84.97,84.91,84.95,110000000.0
2008-09-15 13:55:00,84.95,84.98,84.935,84.96,119000000.0
2008-09-15 13:56:00,84.95,84.99,84.935,84.98,194400000.0
2008-09-15 13:57:00,84.985,84.985,84.855,84.855,136500000.0
2008-09-15 13:58:00,84.855,84.96,84.825,84.86,254600000.0
2008-09-15 13:59:00,84.86,84.92,84.82,84.82,173300000.0
2008-09-15 14:00:00,84.82,84.85,84.715,84.725,102100000.0
2008-09-15 14:01:00,84.725,84.73,84.67,84.67,136100000.0
2008-09-15 14:02:00,84.67,84.73,84.67,84.71,96700000.0
2008-09-15 14:03:00,84.7,84.79,84.7,84.76,89400000.0
2008-09-15 14:04:00,84.76,84.81,84.74,84.8,72300000.0
2008-09-15 14:05:00,84.8,84.8,84.73,84.75,84000000.0
2008-09-15 14:06:00,84.75,84.815,84.75,84.815,105000000.0
2008-09-15 14:07:00,84.815,84.97,84.81,84.95,116600000.0
2008-09-15 14:08:00,84.94,84.94,84.88,84.91,134700000.0
2008-09-15 14:09:00,84.93,85.11,84.93,85.11,164400000.0
2008-09-15 14:10:00,85.13,85.29,85.105,85.23,198300000.0
2008-09-15 14:11:00,85.23,85.295,85.23,85.28,193900000.0
2008-09-15 14:12:00,85.28,85.38,85.235,85.38,144660000.0
2008-09-15 14:13:00,85.37,85.44,85.37,85.405,236700000.0
2008-09-15 14:14:00,85.41,85.445,85.375,85.42,132040000.0
2008-09-15 14:15:00,85.42,85.42,85.205,85.205,168900000.0
2008-09-15 14:16:00,85.2,85.27,85.2,85.25,135000000.0
2008-09-15 14:17:00,85.26,85.32,85.25,85.29,210000000.0
2008-09-15 14:18:00,85.29,85.37,85.275,85.36,149960000.0
2008-09-15 14:19:00,85.37,85.39,85.33,85.35,220700000.0
2008-09-15 14:20:00,85.35,85.35,85.15,85.195,187000000.0
2008-09-15 14:21:00,85.19,85.25,85.17,85.225,115900000.0
2008-09-15 14:22:00,85.22,85.29,85.215,85.25,111300000.0
2008-09-15 14:23:00,85.25,85.25,85.17,85.17,59720000.0
2008-09-15 14:24:00,85.17,85.17,85.1,85.11,100000000.0
2008-09-15 14:25:00,85.11,85.18,85.11,85.18,145600000.0
2008-09-15 14:26:00,85.175,85.23,85.16,85.16,92300000.0
2008-09-15 14:27:00,85.16,85.195,85.115,85.17,160500000.0
2008-09-15 14:28:00,85.17,85.225,85.17,85.185,142700000.0
2008-09-15 14:29:00,85.185,85.21,85.065,85.09,343600000.0
2008-09-15 14:30:00,85.09,85.11,84.995,85.03,212300000.0
2008-09-15 14:31:00,85.035,85.09,85.02,85.045,136300000.0
2008-09-15 14:32:00,85.045,85.07,85.02,85.07,149000000.0
2008-09-15 14:33:00,85.07,85.16,85.065,85.1,136400000.0
2008-09-15 14:34:00,85.1,85.14,85.075,85.1,89100000.0
2008-09-15 14:35:00,85.105,85.105,84.995,85.02,201900000.0
2008-09-15 14:36:00,85.02,85.06,85.01,85.06,218200000.0
2008-09-15 14:37:00,85.06,85.13,85.06,85.08,131200000.0
2008-09-15 14:38:00,85.08,85.11,85.05,85.11,121700000.0
2008-09-15 14:39:00,85.12,85.18,85.105,85.175,143400000.0
2008-09-15 14:40:00,85.17,85.2,85.155,85.155,91600000.0
2008-09-15 14:41:00,85.155,85.23,85.155,85.22,73900000.0
2008-09-15 14:42:00,85.23,85.38,85.21,85.38,130100000.0
2008-09-15 14:43:00,85.38,85.44,85.34,85.37,115100000.0
2008-09-15 14:44:00,85.37,85.37,85.305,85.36,154400000.0
2008-09-15 14:45:00,85.37,85.405,85.37,85.4,63600000.0
2008-09-15 14:46:00,85.4,85.415,85.35,85.355,99700000.0
2008-09-15 14:47:00,85.36,85.365,85.36,85.36,34100000.0
2008-09-15 14:48:00,85.36,85.36,85.31,85.31,37400000.0
2008-09-15 14:49:00,85.31,85.31,85.285,85.31,28000000.0
2008-09-15 14:50:00,85.31,85.325,85.29,85.32,73000000.0
2008-09-15 14:51:00,85.32,85.32,85.305,85.315,49000000.0
2008-09-15 14:52:00,85.32,85.365,85.32,85.36,118100000.0
2008-09-15 14:53:00,85.36,85.375,85.325,85.37,109300000.0
2008-09-15 14:54:00,85.37,85.445,85.37,85.44,163900000.0
2008-09-15 14:55:00,85.44,85.44,85.37,85.39,188000000.0
2008-09-15 14:56:00,85.39,85.48,85.385,85.47,130200000.0
2008-09-15 14:57:00,85.47,85.51,85.455,85.505,229600000.0
2008-09-15 14:58:00,85.505,85.53,85.465,85.525,131280000.0
2008-09-15 14:59:00,85.525,85.58,85.48,85.52,274200000.0
2008-09-15 15:00:00,85.52,85.56,85.44,85.48,113500000.0
2008-09-15 15:01:00,85.43,85.44,85.405,85.42,196200000.0
2008-09-15 15:02:00,85.42,85.42,85.37,85.42,106800000.0
2008-09-15 15:03:00,85.42,85.42,85.34,85.39,129300000.0
2008-09-15 15:04:00,85.39,85.39,85.36,85.39,77600000.0
2008-09-15 15:05:00,85.39,85.39,85.29,85.32,260900000.0
2008-09-15 15:06:00,85.32,85.39,85.31,85.375,160400000.0
2008-09-15 15:07:00,85.375,85.48,85.345,85.345,204400000.0
2008-09-15 15:08:00,85.345,85.365,85.27,85.29,220000000.0
2008-09-15 15:09:00,85.29,85.325,85.28,85.295,145300000.0
2008-09-15 15:10:00,85.29,85.29,85.215,85.23,88700000.0
2008-09-15 15:11:00,85.23,85.235,85.17,85.19,211700000.0
2008-09-15 15:12:00,85.195,85.215,85.18,85.215,140700000.0
2008-09-15 15:13:00,85.23,85.245,85.17,85.245,209900000.0
2008-09-15 15:14:00,85.245,85.25,85.2,85.24,36100000.0
2008-09-15 15:15:00,85.24,85.24,85.175,85.22,100180000.0
2008-09-15 15:16:00,85.22,85.24,85.21,85.23,126300000.0
2008-09-15 15:17:00,85.23,85.37,85.18,85.34,170200000.0
2008-09-15 15:18:00,85.345,85.45,85.265,85.45,194880000.0
2008-09-15 15:19:00,85.45,85.45,85.35,85.405,250700000.0
2008-09-15 15:20:00,85.41,85.47,85.34,85.47,249800000.0
2008-09-15 15:21:00,85.47,85.475,85.36,85.4,242500000.0
2008-09-15 15:22:00,85.4,85.45,85.35,85.395,207500000.0
2008-09-15 15:23:00,85.38,85.4,85.32,85.35,171700000.0
2008-09-15 15:24:00,85.35,85.38,85.315,85.325,86300000.0
2008-09-15 15:25:00,85.325,85.35,85.315,85.35,118800000.0
2008-09-15 15:26:00,85.35,85.465,85.34,85.41,147600000.0
2008-09-15 15:27:00,85.395,85.485,85.395,85.48,155100000.0
2008-09-15 15:28:00,85.47,85.525,85.44,85.525,110000000.0
2008-09-15 15:29:00,85.52,85.565,85.51,85.54,133400000.0
2008-09-15 15:30:00,85.54,85.645,85.54,85.64,142600000.0
2008-09-15 15:31:00,85.645,85.755,85.6,85.72,204200000.0
2008-09-15 15:32:00,85.72,85.78,85.7,85.77,209900000.0
2008-09-15 15:33:00,85.77,85.78,85.7,85.7,236900000.0
2008-09-15 15:34:00,85.7,85.765,85.68,85.75,306700000.0
2008-09-15 15:35:00,85.75,85.88,85.75,85.865,270700000.0
2008-09-15 15:36:00,85.87,85.93,85.83,85.87,201800000.0
2008-09-15 15:37:00,85.87,85.895,85.71,85.71,185700000.0
2008-09-15 15:38:00,85.71,85.71,85.56,85.61,324400000.0
2008-09-15 15:39:00,85.61,85.61,85.485,85.49,152900000.0
2008-09-15 15:40:00,85.49,85.55,85.49,85.53,87600000.0
2008-09-15 15:41:00,85.53,85.55,85.52,85.54,205800000.0
2008-09-15 15:42:00,85.54,85.6,85.49,85.59,169500000.0
2008-09-15 15:43:00,85.585,85.635,85.56,85.56,197400000.0
2008-09-15 15:44:00,85.56,85.58,85.42,85.42,247100000.0
2008-09-15 15:45:00,85.42,85.465,85.29,85.46,228600000.0
2008-09-15 15:46:00,85.46,85.47,85.345,85.43,209200000.0
2008-09-15 15:47:00,85.43,85.43,85.34,85.37,328500000.0
2008-09-15 15:48:00,85.37,85.39,85.345,85.37,228600000.0
2008-09-15 15:49:00,85.37,85.37,85.285,85.29,139600000.0
2008-09-15 15:50:00,85.3,85.3,85.17,85.195,149700000.0
2008-09-15 15:51:00,85.19,85.31,85.185,85.28,181000000.0
2008-09-15 15:52:00,85.28,85.36,85.28,85.355,241400000.0
2008-09-15 15:53:00,85.355,85.42,85.33,85.37,233000000.0
2008-09-15 15:54:00,85.37,85.385,85.325,85.325,71600000.0
2008-09-15 15:55:00,85.32,85.38,85.21,85.23,279800000.0
2008-09-15 15:56:00,85.23,85.27,85.17,85.265,219600000.0
2008-09-15 15:57:00,85.265,85.295,85.245,85.255,197500000.0
2008-09-15 15:58:00,85.26,85.29,85.235,85.27,184200000.0
2008-09-15 15:59:00,85.27,85.315,85.24,85.25,271500000.0
2008-09-15 16:00:00,85.255,85.29,85.23,85.285,269000000.0
2008-09-15 16:01:00,85.285,85.32,85.23,85.26,272900000.0
2008-09-15 16:02:00,85.26,85.32,85.235,85.31,255900000.0
2008-09-15 16:03:00,85.31,85.4,85.31,85.37,211100000.0
2008-09-15 16:04:00,85.375,85.415,85.37,85.415,158900000.0
2008-09-15 16:05:00,85.41,85.435,85.395,85.395,119000000.0
2008-09-15 16:06:00,85.39,85.395,85.31,85.375,194400000.0
2008-09-15 16:07:00,85.38,85.38,85.265,85.29,99900000.0
2008-09-15 16:08:00,85.285,85.32,85.24,85.295,184100000.0
2008-09-15 16:09:00,85.295,85.355,85.295,85.35,195400000.0
2008-09-15 16:10:00,85.35,85.35,85.275,85.34,139100000.0
2008-09-15 16:11:00,85.34,85.39,85.33,85.37,132180000.0
2008-09-15 16:12:00,85.37,85.53,85.37,85.505,267600000.0
2008-09-15 16:13:00,85.505,85.56,85.46,85.5,162600000.0
2008-09-15 16:14:00,85.49,85.57,85.48,85.535,81000000.0
2008-09-15 16:15:00,85.535,85.69,85.51,85.69,259360000.0
2008-09-15 16:16:00,85.68,85.745,85.635,85.64,193960000.0
2008-09-15 16:17:00,85.64,85.7,85.63,85.685,172900000.0
2008-09-15 16:18:00,85.685,85.745,85.685,85.72,202100000.0
2008-09-15 16:19:00,85.72,85.72,85.655,85.67,207700000.0
2008-09-15 16:20:00,85.675,85.69,85.61,85.65,230100000.0
2008-09-15 16:21:00,85.65,85.67,85.62,85.65,194600000.0
2008-09-15 16:22:00,85.64,85.7,85.63,85.63,154200000.0
2008-09-15 16:23:00,85.63,85.635,85.59,85.61,119580000.0
2008-09-15 16:24:00,85.61,85.625,85.58,85.625,109700000.0
2008-09-15 16:25:00,85.62,85.63,85.58,85.61,92400000.0
2008-09-15 16:26:00,85.61,85.615,85.555,85.61,105000000.0
2008-09-15 16:27:00,85.61,85.61,85.465,85.505,148900000.0
2008-09-15 16:28:00,85.51,85.53,85.42,85.42,152900000.0
2008-09-15 16:29:00,85.42,85.475,85.41,85.46,248600000.0
2008-09-15 16:30:00,85.46,85.48,85.425,85.47,119900000.0
2008-09-15 16:31:00,85.47,85.535,85.415,85.435,234800000.0
2008-09-15 16:32:00,85.435,85.49,85.41,85.46,189700000.0
2008-09-15 16:33:00,85.465,85.465,85.41,85.445,100500000.0
2008-09-15 16:34:00,85.45,85.48,85.385,85.46,226300000.0
2008-09-15 16:35:00,85.46,85.61,85.455,85.57,258700000.0
2008-09-15 16:36:00,85.57,85.58,85.52,85.525,184000000.0
2008-09-15 16:37:00,85.56,85.56,85.495,85.53,138100000.0
2008-09-15 16:38:00,85.53,85.53,85.395,85.465,219980000.0
2008-09-15 16:39:00,85.475,85.475,85.4,85.43,159400000.0
2008-09-15 16:40:00,85.43,85.47,85.415,85.44,83500000.0
2008-09-15 16:41:00,85.44,85.445,85.395,85.44,211900000.0
2008-09-15 16:42:00,85.44,85.46,85.43,85.43,67000000.0
2008-09-15 16:43:00,85.43,85.435,85.4,85.4,70200000.0
2008-09-15 16:44:00,85.39,85.41,85.385,85.385,140600000.0
2008-09-15 16:45:00,85.385,85.39,85.35,85.35,120800000.0
2008-09-15 16:46:00,85.35,85.4,85.35,85.385,114400000.0
2008-09-15 16:47:00,85.385,85.385,85.31,85.325,93800000.0
2008-09-15 16:48:00,85.32,85.35,85.295,85.31,158200000.0
2008-09-15 16:49:00,85.305,85.36,85.305,85.35,115600000.0
2008-09-15 16:50:00,85.355,85.385,85.345,85.375,78200000.0
2008-09-15 16:51:00,85.38,85.485,85.38,85.48,115800000.0
2008-09-15 16:52:00,85.485,85.645,85.48,85.63,204700000.0
2008-09-15 16:53:00,85.63,85.635,85.5,85.605,192200000.0
2008-09-15 16:54:00,85.61,85.67,85.535,85.645,221600000.0
2008-09-15 16:55:00,85.64,85.76,85.62,85.74,263700000.0
2008-09-15 16:56:00,85.74,85.82,85.72,85.72,206000000.0
2008-09-15 16:57:00,85.72,85.805,85.72,85.775,134800000.0
2008-09-15 16:58:00,85.775,85.795,85.73,85.795,147600000.0
2008-09-15 16:59:00,85.795,86.06,85.795,86.03,238100000.0
2008-09-15 17:00:00,86.04,86.145,85.995,86.07,184100000.0
2008-09-15 17:01:00,86.065,86.09,85.98,85.99,179800000.0
2008-09-15 17:02:00,85.985,86.03,85.96,86.01,212300000.0
2008-09-15 17:03:00,86.015,86.03,85.965,85.985,183900000.0
2008-09-15 17:04:00,85.98,86.005,85.96,85.98,115500000.0
2008-09-15 17:05:00,85.97,85.97,85.96,85.96,67400000.0
2008-09-15 17:06:00,85.96,85.96,85.895,85.92,78800000.0
2008-09-15 17:07:00,85.92,85.94,85.905,85.91,108000000.0
2008-09-15 17:08:00,85.91,85.91,85.84,85.86,130800000.0
2008-09-15 17:09:00,85.86,85.96,85.855,85.95,149900000.0
2008-09-15 17:10:00,85.955,86.03,85.905,86.0,112500000.0
2008-09-15 17:11:00,86.0,86.02,85.975,86.015,91000000.0
2008-09-15 17:12:00,86.02,86.03,85.89,85.97,178000000.0
2008-09-15 17:13:00,85.965,86.055,85.96,86.03,123500000.0
2008-09-15 17:14:00,86.045,86.215,86.03,86.125,158200000.0
2008-09-15 17:15:00,86.125,86.21,86.12,86.175,204600000.0
2008-09-15 17:16:00,86.175,86.185,86.06,86.065,100800000.0
2008-09-15 17:17:00,86.06,86.06,86.03,86.055,69600000.0
2008-09-15 17:18:00,86.055,86.115,86.03,86.115,92800000.0
2008-09-15 17:19:00,86.115,86.185,86.07,86.12,95800000.0
2008-09-15 17:20:00,86.12,86.12,86.055,86.085,99100000.0
2008-09-15 17:21:00,86.075,86.09,86.0,86.0,128900000.0
2008-09-15 17:22:00,86.0,86.005,85.9,85.955,107800000.0
2008-09-15 17:23:00,85.955,85.955,85.885,85.915,106000000.0
2008-09-15 17:24:00,85.915,86.035,85.915,86.01,98900000.0
2008-09-15 17:25:00,86.01,86.03,85.95,85.96,168200000.0
2008-09-15 17:26:00,85.945,85.95,85.88,85.88,129600000.0
2008-09-15 17:27:00,85.88,85.89,85.86,85.86,50600000.0
2008-09-15 17:28:00,85.865,85.88,85.845,85.855,64600000.0
2008-09-15 17:29:00,85.855,85.855,85.76,85.76,73500000.0
2008-09-15 17:30:00,85.765,85.775,85.7,85.71,82200000.0
2008-09-15 17:31:00,85.715,85.765,85.71,85.75,96600000.0
2008-09-15 17:32:00,85.76,85.78,85.725,85.75,53000000.0
2008-09-15 17:33:00,85.75,85.85,85.75,85.825,76400000.0
2008-09-15 17:34:00,85.82,85.825,85.785,85.815,49200000.0
2008-09-15 17:35:00,85.82,85.855,85.8,85.8,84800000.0
2008-09-15 17:36:00,85.8,85.8,85.69,85.72,116300000.0
2008-09-15 17:37:00,85.72,85.795,85.655,85.67,116400000.0
2008-09-15 17:38:00,85.67,85.695,85.64,85.67,139000000.0
2008-09-15 17:39:00,85.67,85.7,85.65,85.66,100700000.0
2008-09-15 17:40:00,85.67,85.685,85.59,85.66,88600000.0
2008-09-15 17:41:00,85.655,85.66,85.43,85.48,420000014.0
2008-09-15 17:42:00,85.48,85.54,85.465,85.52,97000000.0
2008-09-15 17:43:00,85.515,85.545,85.475,85.52,121600000.0
2008-09-15 17:44:00,85.52,85.52,85.355,85.355,89700000.0
2008-09-15 17:45:00,85.355,85.395,85.355,85.385,86000000.0
2008-09-15 17:46:00,85.38,85.395,85.36,85.38,93800000.0
2008-09-15 17:47:00,85.375,85.385,85.28,85.35,72600000.0
2008-09-15 17:48:00,85.35,85.42,85.35,85.405,87400000.0
2008-09-15 17:49:00,85.4,85.41,85.375,85.4,68400000.0
2008-09-15 17:50:00,85.385,85.495,85.38,85.48,70400000.0
2008-09-15 17:51:00,85.475,85.475,85.37,85.37,70400000.0
2008-09-15 17:52:00,85.37,85.385,85.32,85.33,60200000.0
2008-09-15 17:53:00,85.325,85.34,85.3,85.32,72400000.0
2008-09-15 17:54:00,85.315,85.33,85.28,85.28,75600000.0
2008-09-15 17:55:00,85.28,85.28,85.17,85.18,75400000.0
2008-09-15 17:56:00,85.185,85.19,85.165,85.165,38200000.0
2008-09-15 17:57:00,85.17,85.215,85.145,85.155,58800000.0
2008-09-15 17:58:00,85.16,85.185,85.145,85.145,48000000.0
2008-09-15 17:59:00,85.155,85.44,85.145,85.39,174200000.0
2008-09-15 18:00:00,85.39,85.39,85.335,85.36,89200000.0
2008-09-15 18:01:00,85.37,85.39,85.335,85.375,429200000.0
2008-09-15 18:02:00,85.38,85.5,85.33,85.455,472500000.0
2008-09-15 18:03:00,85.455,85.57,85.45,85.52,305400000.0
2008-09-15 18:04:00,85.53,85.54,85.455,85.49,222800000.0
2008-09-15 18:05:00,85.49,85.495,85.45,85.455,221200000.0
2008-09-15 18:06:00,85.45,85.48,85.37,85.4,392300000.0
2008-09-15 18:07:00,85.41,85.43,85.365,85.425,184900000.0
2008-09-15 18:08:00,85.42,85.53,85.41,85.52,254400000.0
2008-09-15 18:09:00,85.52,85.54,85.495,85.495,315400000.0
2008-09-15 18:10:00,85.485,85.57,85.48,85.57,362400000.0
2008-09-15 18:11:00,85.56,85.56,85.48,85.53,363000000.0
2008-09-15 18:12:00,85.525,85.55,85.445,85.5,258100000.0
2008-09-15 18:13:00,85.5,85.72,85.48,85.715,478400000.0
2008-09-15 18:14:00,85.71,85.72,85.53,85.53,517900000.0
2008-09-15 18:15:00,85.53,85.56,85.44,85.44,271100000.0
2008-09-15 18:16:00,85.445,85.65,85.445,85.595,295600000.0
2008-09-15 18:17:00,85.585,85.585,85.495,85.525,157400000.0
2008-09-15 18:18:00,85.52,85.54,85.51,85.54,104800000.0
2008-09-15 18:19:00,85.54,85.585,85.54,85.58,142400000.0
2008-09-15 18:20:00,85.575,85.82,85.575,85.795,401100000.0
2008-09-15 18:21:00,85.79,85.8,85.67,85.69,296900000.0
2008-09-15 18:22:00,85.7,85.72,85.62,85.645,354200000.0
2008-09-15 18:23:00,85.66,85.67,85.595,85.62,336300000.0
2008-09-15 18:24:00,85.62,85.62,85.565,85.565,189100000.0
2008-09-15 18:25:00,85.575,85.59,85.35,85.37,335500000.0
2008-09-15 18:26:00,85.375,85.44,85.365,85.365,357500000.0
2008-09-15 18:27:00,85.375,85.38,85.33,85.375,277800000.0
2008-09-15 18:28:00,85.375,85.51,85.355,85.475,240800000.0
2008-09-15 18:29:00,85.47,85.5,85.385,85.41,216200000.0
2008-09-15 18:30:00,85.41,85.43,85.37,85.375,260800000.0
2008-09-15 18:31:00,85.38,85.42,85.37,85.42,235000000.0
2008-09-15 18:32:00,85.41,85.435,85.4,85.43,200600000.0
2008-09-15 18:33:00,85.425,85.45,85.365,85.38,274800000.0
2008-09-15 18:34:00,85.39,85.39,85.34,85.355,227200000.0
2008-09-15 18:35:00,85.35,85.38,85.3,85.32,252900000.0
2008-09-15 18:36:00,85.33,85.36,85.33,85.34,131800000.0
2008-09-15 18:37:00,85.34,85.35,85.32,85.32,136400000.0
2008-09-15 18:38:00,85.32,85.4,85.315,85.355,190000000.0
2008-09-15 18:39:00,85.36,85.37,85.34,85.34,187800000.0
2008-09-15 18:40:00,85.34,85.34,85.255,85.26,166000000.0
2008-09-15 18:41:00,85.26,85.27,85.22,85.24,258400000.0
2008-09-15 18:42:00,85.245,85.265,85.19,85.23,174000000.0
2008-09-15 18:43:00,85.23,85.23,85.19,85.22,201000000.0
2008-09-15 18:44:00,85.21,85.24,85.18,85.215,179400000.0
2008-09-15 18:45:00,85.22,85.24,85.19,85.22,199800000.0
2008-09-15 18:46:00,85.22,85.25,85.215,85.24,125000000.0
2008-09-15 18:47:00,85.25,85.275,85.19,85.22,306800000.0
2008-09-15 18:48:00,85.23,85.3,85.22,85.24,294500000.0
2008-09-15 18:49:00,85.24,85.345,85.235,85.29,235200000.0
2008-09-15 18:50:00,85.29,85.32,85.275,85.285,113200000.0
2008-09-15 18:51:00,85.275,85.325,85.25,85.305,200400001.0
2008-09-15 18:52:00,85.3,85.31,85.255,85.26,336600000.0
2008-09-15 18:53:00,85.26,85.34,85.245,85.33,202600000.0
2008-09-15 18:54:00,85.33,85.39,85.32,85.38,378600000.0
2008-09-15 18:55:00,85.38,85.44,85.375,85.415,335800000.0
2008-09-15 18:56:00,85.42,85.485,85.41,85.42,285600000.0
2008-09-15 18:57:00,85.42,85.42,85.35,85.37,223200000.0
2008-09-15 18:58:00,85.37,85.37,85.31,85.31,331000000.0
2008-09-15 18:59:00,85.3,85.37,85.3,85.36,227800000.0
2008-09-15 19:00:00,85.36,85.44,85.35,85.35,361100000.0
2008-09-15 19:01:00,85.35,85.35,85.3,85.325,138800000.0
2008-09-15 19:02:00,85.33,85.34,85.28,85.29,204600000.0
2008-09-15 19:03:00,85.29,85.35,85.285,85.34,293200000.0
2008-09-15 19:04:00,85.34,85.34,85.28,85.315,250000000.0
2008-09-15 19:05:00,85.32,85.34,85.3,85.31,203200000.0
2008-09-15 19:06:00,85.305,85.31,85.25,85.25,267600000.0
2008-09-15 19:07:00,85.25,85.26,85.2,85.235,165000000.0
2008-09-15 19:08:00,85.23,85.315,85.22,85.23,115900000.0
2008-09-15 19:09:00,85.22,85.26,85.22,85.245,102800000.0
2008-09-15 19:10:00,85.25,85.26,85.17,85.17,114800000.0
2008-09-15 19:11:00,85.17,85.28,85.17,85.255,234200000.0
2008-09-15 19:12:00,85.255,85.27,85.2,85.215,142700000.0
2008-09-15 19:13:00,85.2,85.215,85.19,85.215,61600000.0
2008-09-15 19:14:00,85.215,85.245,85.21,85.23,109700000.0
2008-09-15 19:15:00,85.23,85.23,85.17,85.2,99800000.0
2008-09-15 19:16:00,85.2,85.24,85.2,85.24,94800000.0
2008-09-15 19:17:00,85.24,85.28,85.215,85.23,113200000.0
2008-09-15 19:18:00,85.23,85.23,85.215,85.22,58600000.0
2008-09-15 19:19:00,85.23,85.25,85.2,85.225,67500000.0
2008-09-15 19:20:00,85.22,85.28,85.22,85.275,112800000.0
2008-09-15 19:21:00,85.27,85.28,85.23,85.275,187600000.0
2008-09-15 19:22:00,85.28,85.33,85.275,85.33,223600000.0
2008-09-15 19:23:00,85.32,85.32,85.29,85.31,217000000.0
2008-09-15 19:24:00,85.31,85.35,85.29,85.3,263800000.0
2008-09-15 19:25:00,85.295,85.32,85.285,85.32,171000000.0
2008-09-15 19:26:00,85.32,85.34,85.3,85.32,172400000.0
2008-09-15 19:27:00,85.32,85.36,85.305,85.355,128800000.0
2008-09-15 19:28:00,85.35,85.35,85.24,85.275,151800000.0
2008-09-15 19:29:00,85.28,85.295,85.25,85.265,184600000.0
2008-09-15 19:30:00,85.265,85.28,85.24,85.26,301000000.0
2008-09-15 19:31:00,85.26,85.28,85.25,85.25,170200000.0
2008-09-15 19:32:00,85.25,85.28,85.22,85.28,365000000.0
2008-09-15 19:33:00,85.28,85.28,85.215,85.24,275400000.0
2008-09-15 19:34:00,85.23,85.28,85.23,85.25,95400000.0
2008-09-15 19:35:00,85.25,85.25,85.19,85.19,153400000.0
2008-09-15 19:36:00,85.19,85.22,85.19,85.21,214000000.0
2008-09-15 19:37:00,85.21,85.23,85.18,85.2,151700000.0
2008-09-15 19:38:00,85.195,85.23,85.185,85.19,334200000.0
2008-09-15 19:39:00,85.18,85.2,85.17,85.17,217800000.0
2008-09-15 19:40:00,85.17,85.2,85.14,85.14,249000000.0
2008-09-15 19:41:00,85.135,85.16,85.1,85.115,278200000.0
2008-09-15 19:42:00,85.12,85.125,85.085,85.105,84600000.0
2008-09-15 19:43:00,85.105,85.13,85.075,85.105,211400000.0
2008-09-15 19:44:00,85.105,85.14,85.05,85.13,243000000.0
2008-09-15 19:45:00,85.13,85.18,85.11,85.13,310000000.0
2008-09-15 19:46:00,85.13,85.14,85.11,85.14,195000000.0
2008-09-15 19:47:00,85.14,85.15,85.12,85.12,198000000.0
2008-09-15 19:48:00,85.12,85.13,85.085,85.085,290800000.0
2008-09-15 19:49:00,85.085,85.12,85.065,85.1,205200000.0
2008-09-15 19:50:00,85.105,85.105,85.01,85.02,237600000.0
2008-09-15 19:51:00,85.02,85.02,85.0,85.0,181800000.0
2008-09-15 19:52:00,85.0,85.02,84.93,84.94,192400000.0
2008-09-15 19:53:00,84.94,84.97,84.93,84.95,409600000.0
2008-09-15 19:54:00,84.96,84.975,84.92,84.93,224100000.0
2008-09-15 19:55:00,84.935,84.95,84.905,84.94,256600000.0
2008-09-15 19:56:00,84.93,84.97,84.93,84.96,80600000.0
2008-09-15 19:57:00,84.96,84.98,84.88,84.915,345000000.0
2008-09-15 19:58:00,84.92,84.96,84.9,84.95,161000000.0
2008-09-15 19:59:00,84.95,84.99,84.93,84.98,300900000.0
2008-09-15 20:00:00,84.975,85.04,84.975,85.03,257800000.0
2008-09-15 20:01:00,85.035,85.13,85.02,85.09,288100000.0
2008-09-15 20:02:00,85.09,85.1,85.075,85.075,113800000.0
2008-09-15 20:03:00,85.07,85.09,85.05,85.06,191200000.0
2008-09-15 20:04:00,85.06,85.13,85.06,85.12,296400000.0
2008-09-15 20:05:00,85.125,85.18,85.1,85.105,250000000.0
2008-09-15 20:06:00,85.11,85.14,85.11,85.14,104600000.0
2008-09-15 20:07:00,85.14,85.15,85.12,85.13,385800000.0
2008-09-15 20:08:00,85.13,85.13,85.075,85.08,319800000.0
2008-09-15 20:09:00,85.085,85.09,85.0,85.03,300100000.0
2008-09-15 20:10:00,85.03,85.06,84.98,85.005,240400000.0
2008-09-15 20:11:00,85.0,85.085,85.0,85.07,191000000.0
2008-09-15 20:12:00,85.06,85.135,85.06,85.11,171800000.0
2008-09-15 20:13:00,85.11,85.115,85.015,85.07,261400000.0
2008-09-15 20:14:00,85.07,85.1,85.055,85.08,207000000.0
2008-09-15 20:15:00,85.09,85.1,85.065,85.08,149200000.0
2008-09-15 20:16:00,85.085,85.14,85.075,85.14,186800000.0
2008-09-15 20:17:00,85.135,85.225,85.125,85.18,240400000.0
2008-09-15 20:18:00,85.18,85.18,85.11,85.11,230100000.0
2008-09-15 20:19:00,85.11,85.13,85.105,85.11,159600000.0
2008-09-15 20:20:00,85.105,85.14,85.105,85.12,83000000.0
2008-09-15 20:21:00,85.12,85.15,85.1,85.15,66800000.0
2008-09-15 20:22:00,85.15,85.15,85.1,85.1,181400000.0
2008-09-15 20:23:00,85.1,85.12,85.075,85.08,211200000.0
2008-09-15 20:24:00,85.075,85.1,85.06,85.07,304000000.0
2008-09-15 20:25:00,85.07,85.095,85.055,85.06,211800000.0
2008-09-15 20:26:00,85.065,85.105,85.06,85.08,144500000.0
2008-09-15 20:27:00,85.08,85.09,84.97,84.97,391200000.0
2008-09-15 20:28:00,84.98,84.98,84.89,84.9,352600000.0
2008-09-15 20:29:00,84.91,84.94,84.89,84.895,301700000.0
2008-09-15 20:30:00,84.89,84.92,84.875,84.875,281700000.0
2008-09-15 20:31:00,84.875,84.875,84.75,84.77,455000000.0
2008-09-15 20:32:00,84.78,84.79,84.755,84.77,235800000.0
2008-09-15 20:33:00,84.76,84.825,84.76,84.81,167200000.0
2008-09-15 20:34:00,84.81,84.85,84.81,84.84,250200000.0
2008-09-15 20:35:00,84.84,84.85,84.81,84.81,262200000.0
2008-09-15 20:36:00,84.82,84.88,84.82,84.85,173000000.0
2008-09-15 20:37:00,84.85,84.86,84.82,84.85,281800000.0
2008-09-15 20:38:00,84.85,84.89,84.83,84.86,251000000.0
2008-09-15 20:39:00,84.86,84.9,84.86,84.9,324200000.0
2008-09-15 20:40:00,84.9,84.935,84.88,84.925,173800000.0
2008-09-15 20:41:00,84.92,84.925,84.75,84.75,180800000.0
2008-09-15 20:42:00,84.75,84.78,84.74,84.76,330000000.0
2008-09-15 20:43:00,84.75,84.8,84.75,84.8,127200000.0
2008-09-15 20:44:00,84.795,84.83,84.78,84.82,280000000.0
2008-09-15 20:45:00,84.82,84.865,84.815,84.86,172600000.0
2008-09-15 20:46:00,84.865,84.87,84.84,84.84,112600000.0
2008-09-15 20:47:00,84.84,84.84,84.79,84.82,117000000.0
2008-09-15 20:48:00,84.82,84.85,84.81,84.845,92800000.0
2008-09-15 20:49:00,84.84,84.95,84.84,84.95,191000000.0
2008-09-15 20:50:00,84.95,85.0,84.93,84.94,302600000.0
2008-09-15 20:51:00,84.94,84.95,84.885,84.935,224500000.0
2008-09-15 20:52:00,84.935,85.105,84.935,85.07,262300000.0
2008-09-15 20:53:00,85.07,85.105,85.04,85.06,176000000.0
2008-09-15 20:54:00,85.06,85.13,85.02,85.05,224800000.0
2008-09-15 20:55:00,85.04,85.11,85.04,85.095,211400000.0
2008-09-15 20:56:00,85.095,85.23,85.09,85.185,179500000.0
2008-09-15 20:57:00,85.19,85.31,85.14,85.28,247400000.0
2008-09-15 20:58:00,85.28,85.325,85.245,85.27,284000000.0
2008-09-15 20:59:00,85.26,85.26,85.125,85.13,336400000.0
2008-09-15 21:00:00,85.125,85.135,85.05,85.05,94000000.0
2008-09-15 21:01:00,85.055,85.08,85.02,85.05,244600000.0
2008-09-15 21:02:00,85.05,85.11,85.03,85.095,255800000.0
2008-09-15 21:03:00,85.1,85.1,85.05,85.05,155100000.0
2008-09-15 21:04:00,85.05,85.05,85.0,85.02,205900000.0
2008-09-15 21:05:00,85.01,85.01,84.95,84.99,189600000.0
2008-09-15 21:06:00,84.98,85.03,84.96,85.015,250000000.0
2008-09-15 21:07:00,85.01,85.015,84.97,84.985,38400000.0
2008-09-15 21:08:00,84.98,85.0,84.965,84.975,179000000.0
2008-09-15 21:09:00,84.97,85.03,84.97,85.0,152200000.0
2008-09-15 21:10:00,85.005,85.055,84.99,85.055,67600000.0
2008-09-15 21:11:00,85.055,85.06,85.045,85.055,23400000.0
2008-09-15 21:12:00,85.06,85.11,85.055,85.095,55600000.0
2008-09-15 21:13:00,85.1,85.225,85.09,85.225,102100000.0
2008-09-15 21:14:00,85.22,85.28,85.21,85.265,129400000.0
2008-09-15 21:15:00,85.265,85.28,85.24,85.25,72600000.0
2008-09-15 21:16:00,85.25,85.26,85.195,85.21,83000000.0
2008-09-15 21:17:00,85.205,85.21,85.12,85.18,176000000.0
2008-09-15 21:18:00,85.19,85.19,85.145,85.17,82400000.0
2008-09-15 21:19:00,85.17,85.185,85.155,85.17,69200000.0
2008-09-15 21:20:00,85.17,85.185,85.16,85.17,192000000.0
2008-09-15 21:21:00,85.17,85.24,85.17,85.24,443600000.0
2008-09-15 21:22:00,85.24,85.24,85.16,85.16,449600000.0
2008-09-15 21:23:00,85.16,85.21,85.13,85.13,758800035.0
2008-09-15 21:24:00,85.125,85.22,85.11,85.115,308900000.0
2008-09-15 21:25:00,85.115,85.14,85.095,85.12,484500000.0
2008-09-15 21:26:00,85.115,85.14,85.075,85.11,299800000.0
2008-09-15 21:27:00,85.11,85.13,85.0,85.02,204500000.0
2008-09-15 21:28:00,85.02,85.05,84.96,85.03,352000000.0
2008-09-15 21:29:00,85.03,85.03,84.935,84.98,476800000.0
2008-09-15 21:30:00,84.97,85.04,84.94,85.0,338000000.0
2008-09-15 21:31:00,85.0,85.025,84.95,85.025,111200000.0
2008-09-15 21:32:00,85.03,85.055,85.02,85.025,114300000.0
2008-09-15 21:33:00,85.02,85.035,85.0,85.01,157200000.0
2008-09-15 21:34:00,85.005,85.17,85.005,85.16,148000000.0
2008-09-15 21:35:00,85.145,85.22,85.1,85.215,258800000.0
2008-09-15 21:36:00,85.22,85.23,85.06,85.06,473400000.0
2008-09-15 21:37:00,85.06,85.15,85.04,85.09,346800000.0
2008-09-15 21:38:00,85.09,85.145,85.09,85.14,287000000.0
2008-09-15 21:39:00,85.14,85.14,85.02,85.08,629399997.0
2008-09-15 21:40:00,85.075,85.21,85.075,85.2,377800001.0
2008-09-15 21:41:00,85.18,85.23,85.14,85.21,455900000.0
2008-09-15 21:42:00,85.21,85.21,85.115,85.14,238899999.0
2008-09-15 21:43:00,85.12,85.16,85.105,85.11,372000000.0
2008-09-15 21:44:00,85.11,85.19,85.09,85.18,433000000.0
2008-09-15 21:45:00,85.17,85.21,85.12,85.17,312399999.0
2008-09-15 21:46:00,85.17,85.18,85.06,85.1,398800002.0
2008-09-15 21:47:00,85.1,85.12,85.03,85.06,163900000.0
2008-09-15 21:48:00,85.065,85.08,85.03,85.08,218800000.0
2008-09-15 21:49:00,85.08,85.12,85.05,85.08,424000003.0
2008-09-15 21:50:00,85.065,85.065,85.02,85.02,184300000.0
2008-09-15 21:51:00,85.02,85.02,84.86,84.9,288900000.0
2008-09-15 21:52:00,84.9,84.91,84.845,84.86,319100002.0
2008-09-15 21:53:00,84.875,84.91,84.83,84.84,282900002.0
2008-09-15 21:54:00,84.84,84.88,84.79,84.79,368300000.0
2008-09-15 21:55:00,84.8,84.85,84.78,84.85,680100002.0
2008-09-15 21:56:00,84.85,84.85,84.8,84.8,599900000.0
2008-09-15 21:57:00,84.8,84.83,84.775,84.79,264300001.0
2008-09-15 21:58:00,84.78,84.78,84.73,84.75,817800011.0
2008-09-15 21:59:00,84.75,84.78,84.72,84.75,815200007.0
2008-09-15 22:00:00,84.72,84.73,84.69,84.7,451900002.0
2008-09-15 22:01:00,84.7,84.7,84.61,84.64,326100000.0
2008-09-15 22:02:00,84.64,84.68,84.62,84.64,242300000.0
2008-09-15 22:03:00,84.645,84.67,84.63,84.63,168400000.0
2008-09-15 22:04:00,84.63,84.64,84.55,84.55,206500000.0
2008-09-15 22:05:00,84.55,84.57,84.53,84.56,283599999.0
2008-09-15 22:06:00,84.595,84.68,84.57,84.575,401099999.0
2008-09-15 22:07:00,84.575,84.61,84.55,84.56,331299999.0
2008-09-15 22:08:00,84.55,84.57,84.47,84.48,694899999.0
2008-09-15 22:09:00,84.49,84.495,84.42,84.42,396700000.0
2008-09-15 22:10:00,84.42,84.43,84.335,84.365,232100001.0
2008-09-15 22:11:00,84.38,84.515,84.38,84.51,197800000.0
2008-09-15 22:12:00,84.52,84.61,84.5,84.61,110000000.0
2008-09-15 22:13:00,84.58,84.62,84.53,84.54,293699998.0
2008-09-15 22:14:00,84.54,84.64,84.52,84.61,551999998.0
2008-09-15 22:15:00,84.62,84.69,84.62,84.66,340300003.0
2008-09-15 22:16:00,84.66,84.74,84.66,84.71,230200001.0
2008-09-15 22:17:00,84.71,84.73,84.61,84.65,500800001.0
2008-09-15 22:18:00,84.65,84.69,84.62,84.68,272000000.0
2008-09-15 22:19:00,84.69,84.73,84.62,84.68,447500000.0
2008-09-15 22:20:00,84.68,84.68,84.59,84.64,218900000.0
2008-09-15 22:21:00,84.63,84.63,84.63,84.63,62000000.0
2008-09-15 22:22:00,84.63,84.63,84.47,84.47,102500000.0
2008-09-15 22:23:00,84.49,84.54,84.475,84.52,301900000.0
2008-09-15 22:24:00,84.525,84.545,84.52,84.52,496000000.0
2008-09-15 22:25:00,84.52,84.52,84.435,84.435,474700000.0
2008-09-15 22:26:00,84.435,84.525,84.435,84.445,332400000.0
2008-09-15 22:27:00,84.44,84.495,84.44,84.48,259599999.0
2008-09-15 22:28:00,84.485,84.5,84.48,84.5,103900000.0
2008-09-15 22:29:00,84.507,84.507,84.454,84.474,39400000.0
2008-09-15 22:30:00,84.481,84.537,84.455,84.493,36200000.0
2008-09-15 22:31:00,84.477,84.492,84.424,84.458,12000000.0
2008-09-15 22:32:00,84.5,84.5,84.5,84.5,2000000.0
2008-09-15 22:33:00,84.5,84.5,84.5,84.5,2000000.0
2008-09-15 22:34:00,84.5,84.5,84.45,84.5,33600000.0
2008-09-15 22:35:00,84.5,84.6,84.5,84.53,61400000.0
2008-09-15 22:36:00,84.545,84.55,84.485,84.53,47400000.0
2008-09-15 22:37:00,84.53,84.53,84.45,84.455,33000000.0
2008-09-15 22:38:00,84.465,84.465,84.45,84.455,27000000.0
2008-09-15 22:39:00,84.46,84.465,84.455,84.465,10000000.0
2008-09-15 22:40:00,84.46,84.47,84.42,84.43,95600000.0
2008-09-15 22:41:00,84.45,84.48,84.42,84.465,57800000.0
2008-09-15 22:42:00,84.45,84.495,84.45,84.47,24400000.0
2008-09-15 22:43:00,84.49,84.505,84.465,84.505,19000000.0
2008-09-15 22:44:00,84.5,84.53,84.485,84.53,22400000.0
2008-09-15 22:45:00,84.53,84.565,84.505,84.54,50600000.0
2008-09-15 22:46:00,84.54,84.56,84.52,84.55,47200000.0
2008-09-15 22:47:00,84.53,84.55,84.48,84.495,43300000.0
2008-09-15 22:48:00,84.48,84.535,84.46,84.46,143800000.0
2008-09-15 22:49:00,84.465,84.5,84.45,84.45,84100000.0
2008-09-15 22:50:00,84.445,84.48,84.43,84.43,27300000.0
2008-09-15 22:51:00,84.43,84.44,84.39,84.4,268299998.0
2008-09-15 22:52:00,84.39,84.39,84.31,84.31,601099994.0
2008-09-15 22:53:00,84.31,84.33,84.26,84.32,596100013.0
2008-09-15 22:54:00,84.32,84.33,84.275,84.325,263299999.0
2008-09-15 22:55:00,84.32,84.365,84.31,84.35,143200002.0
2008-09-15 22:56:00,84.36,84.36,84.3,84.34,413600000.0
2008-09-15 22:57:00,84.345,84.4,84.33,84.35,389700001.0
2008-09-15 22:58:00,84.35,84.39,84.35,84.38,649100000.0
2008-09-15 22:59:00,84.38,84.38,84.36,84.375,613900000.0
2008-09-15 23:00:00,84.37,84.44,84.345,84.44,528400000.0
2008-09-15 23:01:00,84.44,84.44,84.44,84.44,410400000.0
2008-09-15 23:02:00,84.44,84.44,84.35,84.35,261599998.0
2008-09-15 23:03:00,84.35,84.44,84.35,84.44,237600000.0
2008-09-15 23:04:00,84.44,84.44,84.35,84.35,471999996.0
2008-09-15 23:05:00,84.35,84.44,84.32,84.32,920400030.0
2008-09-15 23:06:00,84.33,84.44,84.33,84.44,129600000.0
2008-09-15 23:07:00,84.44,84.44,84.36,84.44,94400000.0
2008-09-15 23:08:00,84.44,84.44,84.35,84.44,180800000.0
2008-09-15 23:09:00,84.44,84.44,84.44,84.44,86400000.0
2008-09-15 23:10:00,84.44,84.44,84.44,84.44,518400000.0
2008-09-15 23:11:00,84.44,84.44,84.44,84.44,496800000.0
2008-09-15 23:12:00,84.44,84.44,84.44,84.44,151200000.0
2008-09-15 23:13:00,84.44,84.44,84.44,84.44,259200000.0
2008-09-15 23:14:00,84.44,84.44,84.44,84.44,194400000.0
2008-09-15 23:15:00,84.44,84.44,84.44,84.44,86400000.0
2008-09-15 23:16:00,84.44,84.44,84.44,84.44,64800000.0
2008-09-15 23:17:00,84.44,84.44,84.44,84.44,237600000.0
2008-09-15 23:18:00,84.44,84.44,84.44,84.44,237600000.0
2008-09-15 23:19:00,84.44,84.44,84.41,84.41,226800000.0
2008-09-15 23:20:00,84.41,84.41,84.38,84.38,129600000.0
2008-09-15 23:21:00,84.38,84.38,84.24,84.305,233700000.0
2008-09-15 23:22:00,84.3,84.33,84.295,84.33,477300002.0
2008-09-15 23:23:00,84.33,84.33,84.29,84.33,109600000.0
2008-09-15 23:24:00,84.33,84.39,84.32,84.36,314400001.0
2008-09-15 23:25:00,84.35,84.35,84.33,84.35,570900000.0
2008-09-15 23:26:00,84.35,84.35,84.25,84.25,128400000.0
2008-09-15 23:27:00,84.25,84.35,84.25,84.35,162600000.0
2008-09-15 23:28:00,84.35,84.35,84.25,84.27,218700000.0
2008-09-15 23:29:00,84.28,84.29,84.27,84.27,128100000.0
2008-09-15 23:30:00,84.27,84.28,84.25,84.27,179700000.0
2008-09-15 23:31:00,84.26,84.28,84.25,84.27,60900000.0
2008-09-15 23:32:00,84.28,84.31,84.27,84.3,142500000.0
2008-09-15 23:33:00,84.33,84.4,84.31,84.4,369000000.0
2008-09-15 23:34:00,84.4,84.465,84.39,84.46,107700000.0
2008-09-15 23:35:00,84.47,84.48,84.42,84.48,131100000.0
2008-09-15 23:36:00,84.47,84.47,84.42,84.44,349500000.0
2008-09-15 23:37:00,84.44,84.45,84.43,84.44,137100000.0
2008-09-15 23:38:00,84.43,84.5,84.43,84.46,57400000.0
2008-09-15 23:39:00,84.46,84.49,84.44,84.44,95100000.0
2008-09-15 23:40:00,84.46,84.47,84.46,84.47,61600000.0
2008-09-15 23:41:00,84.47,84.51,84.46,84.47,144800000.0
2008-09-15 23:42:00,84.48,84.51,84.48,84.49,74200000.0
2008-09-15 23:43:00,84.49,84.49,84.45,84.45,29400000.0
2008-09-15 23:44:00,84.45,84.45,84.3,84.31,201300000.0
2008-09-15 23:45:00,84.31,84.33,84.3,84.32,25200000.0
2008-09-15 23:46:00,84.31,84.31,84.23,84.24,198200000.0
2008-09-15 23:47:00,84.24,84.24,84.19,84.19,156100000.0
2008-09-15 23:48:00,84.19,84.21,84.14,84.14,282100000.0
2008-09-15 23:49:00,84.14,84.14,84.11,84.13,174100000.0
2008-09-15 23:50:00,84.12,84.14,84.12,84.13,103300000.0
2008-09-15 23:51:00,84.13,84.14,84.13,84.14,68300000.0
2008-09-15 23:52:00,84.14,84.14,84.1,84.1,59600000.0
2008-09-15 23:53:00,84.11,84.11,84.09,84.11,331200000.0
2008-09-15 23:54:00,84.11,84.19,84.11,84.17,84400000.0
2008-09-15 23:55:00,84.17,84.19,84.14,84.14,207900000.0
2008-09-15 23:56:00,84.14,84.17,84.14,84.17,68500000.0
2008-09-15 23:57:00,84.17,84.17,84.16,84.16,46700000.0
2008-09-15 23:58:00,84.16,84.16,83.97,84.04,540000000.0
2008-09-15 23:59:00,84.04,84.09,83.995,84.05,1128400000.0
2008-09-16 00:00:00,84.05,84.07,83.94,83.97,885500001.0
2008-09-16 00:01:00,83.97,83.98,83.91,83.95,277099998.0
2008-09-16 00:02:00,83.95,83.95,83.78,83.78,72900000.0
2008-09-16 00:03:00,83.78,83.84,83.78,83.8,53400000.0
2008-09-16 00:04:00,83.8,83.8,83.76,83.76,67200000.0
2008-09-16 00:05:00,83.76,83.78,83.73,83.76,39200000.0
2008-09-16 00:06:00,83.76,83.76,83.59,83.71,480700000.0
2008-09-16 00:07:00,83.7,83.71,83.66,83.7,162600000.0
2008-09-16 00:08:00,83.7,83.73,83.69,83.71,122200000.0
2008-09-16 00:09:00,83.72,83.89,83.71,83.87,460100000.0
2008-09-16 00:10:00,83.86,83.88,83.82,83.82,306800000.0
2008-09-16 00:11:00,83.8,83.81,83.76,83.78,303100000.0
2008-09-16 00:12:00,83.78,83.78,83.72,83.74,310300000.0
2008-09-16 00:13:00,83.74,83.77,83.71,83.74,300200000.0
2008-09-16 00:14:00,83.78,83.78,83.73,83.77,268100000.0
2008-09-16 00:15:00,83.77,83.81,83.77,83.79,162100000.0
2008-09-16 00:16:00,83.79,83.83,83.76,83.83,204400000.0
2008-09-16 00:17:00,83.8,83.82,83.8,83.81,93100002.0
2008-09-16 00:18:00,83.81,83.84,83.81,83.83,44500000.0
2008-09-16 00:19:00,83.83,83.89,83.83,83.88,173200002.0
2008-09-16 00:20:00,83.88,83.89,83.84,83.84,250200000.0
2008-09-16 00:21:00,83.84,83.86,83.84,83.85,141599999.0
2008-09-16 00:22:00,83.85,83.89,83.85,83.89,32099999.0
2008-09-16 00:23:00,83.9,83.93,83.89,83.93,148799996.0
2008-09-16 00:24:00,83.93,83.93,83.9,83.9,39299999.0
2008-09-16 00:25:00,83.9,83.95,83.9,83.94,606899997.0
2008-09-16 00:26:00,83.94,83.96,83.94,83.96,594500004.0
2008-09-16 00:27:00,83.95,84.0,83.94,83.99,789900001.0
2008-09-16 00:28:00,83.99,84.0,83.98,83.98,537000000.0
2008-09-16 00:29:00,83.99,84.02,83.99,84.02,75200000.0
2008-09-16 00:30:00,84.02,84.03,83.96,83.97,205600002.0
2008-09-16 00:31:00,83.96,83.99,83.96,83.96,212300004.0
2008-09-16 00:32:00,83.96,83.96,83.88,83.9,162900000.0
2008-09-16 00:33:00,83.9,83.92,83.89,83.89,165200000.0
2008-09-16 00:34:00,83.88,83.89,83.87,83.88,372200005.0
2008-09-16 00:35:00,83.89,83.89,83.82,83.84,393800000.0
2008-09-16 00:36:00,83.84,83.87,83.82,83.86,579900000.0
2008-09-16 00:37:00,83.85,83.86,83.79,83.8,589500001.0
2008-09-16 00:38:00,83.81,83.82,83.79,83.8,306000000.0
2008-09-16 00:39:00,83.8,83.83,83.72,83.75,754700004.0
2008-09-16 00:40:00,83.75,83.77,83.66,83.66,418500001.0
2008-09-16 00:41:00,83.66,83.67,83.58,83.65,664200004.0
2008-09-16 00:42:00,83.65,83.67,83.61,83.64,832000002.0
2008-09-16 00:43:00,83.65,83.65,83.62,83.63,379800000.0
2008-09-16 00:44:00,83.63,83.66,83.63,83.65,759900000.0
2008-09-16 00:45:00,83.65,83.65,83.54,83.54,756600000.0
2008-09-16 00:46:00,83.54,83.56,83.165,83.3,1130100001.0
2008-09-16 00:47:00,83.3,83.37,83.25,83.27,1160800003.0
2008-09-16 00:48:00,83.27,83.3,83.11,83.11,1397200008.0
2008-09-16 00:49:00,83.11,83.31,83.11,83.24,1073700000.0
2008-09-16 00:50:00,83.21,83.21,83.04,83.09,1424000014.0
2008-09-16 00:51:00,83.09,83.18,83.09,83.18,911600001.0
2008-09-16 00:52:00,83.18,83.18,83.12,83.12,286900000.0
2008-09-16 00:53:00,83.12,83.12,83.01,83.04,441800003.0
2008-09-16 00:54:00,83.04,83.12,82.99,83.12,786899996.0
2008-09-16 00:55:00,83.12,83.2,83.07,83.2,776199998.0
2008-09-16 00:56:00,83.2,83.27,83.18,83.27,512300002.0
2008-09-16 00:57:00,83.27,83.29,83.23,83.24,448899994.0
2008-09-16 00:58:00,83.25,83.25,82.98,82.98,1552700064.0
2008-09-16 00:59:00,82.98,83.06,82.98,83.06,534699995.0
2008-09-16 01:00:00,83.06,83.06,82.99,83.03,521999996.0
2008-09-16 01:01:00,83.03,83.03,82.95,82.95,291700013.0
2008-09-16 01:02:00,82.94,83.04,82.94,83.01,954199994.0
2008-09-16 01:03:00,83.01,83.05,83.0,83.03,1185900007.0
2008-09-16 01:04:00,83.04,83.08,83.0,83.03,906300001.0
2008-09-16 01:05:00,83.04,83.05,82.99,83.01,1109700011.0
2008-09-16 01:06:00,83.02,83.02,82.96,82.99,514699998.0
2008-09-16 01:07:00,82.99,83.01,82.98,83.01,561300011.0
2008-09-16 01:08:00,83.02,83.04,83.02,83.03,562399995.0
2008-09-16 01:09:00,83.03,83.03,83.03,83.03,1360799964.0
2008-09-16 01:10:00,83.03,83.03,82.91,82.91,849199981.0
2008-09-16 01:11:00,82.92,82.94,82.92,82.94,306400000.0
2008-09-16 01:12:00,82.94,82.94,82.89,82.92,591799999.0
2008-09-16 01:13:00,82.92,83.01,82.92,82.97,446199993.0
2008-09-16 01:14:00,82.975,82.99,82.96,82.99,181900000.0
2008-09-16 01:15:00,82.98,83.05,82.98,83.05,207499998.0
2008-09-16 01:16:00,83.05,83.07,83.05,83.06,261300001.0
2008-09-16 01:17:00,83.06,83.06,83.04,83.04,234800000.0
2008-09-16 01:18:00,83.04,83.06,83.04,83.05,311500000.0
2008-09-16 01:19:00,83.03,83.05,83.03,83.04,353199997.0
2008-09-16 01:20:00,83.05,83.05,82.99,83.04,410100002.0
2008-09-16 01:21:00,83.04,83.06,83.04,83.05,119499999.0
2008-09-16 01:22:00,83.05,83.05,83.04,83.04,165100001.0
2008-09-16 01:23:00,83.04,83.05,83.02,83.05,101100000.0
2008-09-16 01:24:00,83.05,83.06,83.04,83.05,246800001.0
2008-09-16 01:25:00,83.03,83.03,82.96,82.98,947200001.0
2008-09-16 01:26:00,82.98,83.07,82.98,83.06,221099997.0
2008-09-16 01:27:00,83.05,83.06,83.04,83.06,83699998.0
2008-09-16 01:28:00,83.06,83.09,83.05,83.09,330299997.0
2008-09-16 01:29:00,83.09,83.13,83.08,83.12,134700000.0
2008-09-16 01:30:00,83.11,83.13,83.09,83.11,67100001.0
2008-09-16 01:31:00,83.1,83.18,83.09,83.17,578400001.0
2008-09-16 01:32:00,83.17,83.29,83.17,83.29,1086299992.0
2008-09-16 01:33:00,83.29,83.37,83.25,83.37,816099998.0
2008-09-16 01:34:00,83.37,83.5,83.35,83.46,972599999.0
2008-09-16 01:35:00,83.46,83.46,83.42,83.42,742500000.0
2008-09-16 01:36:00,83.42,83.45,83.38,83.41,687400000.0
2008-09-16 01:37:00,83.41,83.48,83.39,83.41,1152900000.0
2008-09-16 01:38:00,83.41,83.43,83.375,83.4,454500001.0
2008-09-16 01:39:00,83.4,83.42,83.37,83.41,556800013.0
2008-09-16 01:40:00,83.41,83.44,83.385,83.4,689800011.0
2008-09-16 01:41:00,83.4,83.45,83.4,83.45,579800002.0
2008-09-16 01:42:00,83.46,83.47,83.4,83.4,933200000.0
2008-09-16 01:43:00,83.4,83.46,83.4,83.43,697500000.0
2008-09-16 01:44:00,83.43,83.43,83.35,83.35,1017000013.0
2008-09-16 01:45:00,83.35,83.35,83.245,83.27,1949600080.0
2008-09-16 01:46:00,83.27,83.285,83.21,83.235,537600005.0
2008-09-16 01:47:00,83.25,83.265,83.215,83.22,59000000.0
2008-09-16 01:48:00,83.235,83.33,83.215,83.285,96400000.0
2008-09-16 01:49:00,83.295,83.375,83.295,83.34,92000000.0
2008-09-16 01:50:00,83.34,83.37,83.3,83.355,50900000.0
2008-09-16 01:51:00,83.355,83.355,83.295,83.295,27000000.0
2008-09-16 01:52:00,83.295,83.31,83.225,83.275,268000000.0
2008-09-16 01:53:00,83.285,83.35,83.28,83.325,201800000.0
2008-09-16 01:54:00,83.325,83.325,83.285,83.285,101200000.0
2008-09-16 01:55:00,83.27,83.28,83.25,83.275,449900000.0
2008-09-16 01:56:00,83.28,83.29,83.21,83.21,826600010.0
2008-09-16 01:57:00,83.21,83.21,83.16,83.17,933800017.0
2008-09-16 01:58:00,83.17,83.18,83.08,83.08,1009500003.0
2008-09-16 01:59:00,83.08,83.13,83.065,83.11,1193300001.0
2008-09-16 02:00:00,83.1,83.1,82.98,82.99,606600006.0
2008-09-16 02:01:00,82.99,83.1,82.99,83.1,344000000.0
2008-09-16 02:02:00,83.1,83.13,83.03,83.08,884200006.0
2008-09-16 02:03:00,83.08,83.14,83.08,83.14,364800004.0
2008-09-16 02:04:00,83.14,83.21,83.14,83.17,519900007.0
2008-09-16 02:05:00,83.17,83.26,83.165,83.26,444900004.0
2008-09-16 02:06:00,83.305,83.34,83.24,83.34,756200003.0
2008-09-16 02:07:00,83.34,83.39,83.34,83.38,287400000.0
2008-09-16 02:08:00,83.38,83.38,83.215,83.28,554600001.0
2008-09-16 02:09:00,83.28,83.28,83.21,83.22,239100000.0
2008-09-16 02:10:00,83.22,83.25,83.16,83.16,1362200001.0
2008-09-16 02:11:00,83.17,83.19,83.14,83.18,716700001.0
2008-09-16 02:12:00,83.18,83.2,83.16,83.19,755800003.0
2008-09-16 02:13:00,83.19,83.26,83.155,83.23,1110600003.0
2008-09-16 02:14:00,83.23,83.375,83.195,83.35,1142800003.0
2008-09-16 02:15:00,83.35,83.45,83.28,83.39,1275000006.0
2008-09-16 02:16:00,83.39,83.51,83.39,83.44,1235700005.0
2008-09-16 02:17:00,83.44,83.44,83.37,83.38,760700000.0
2008-09-16 02:18:00,83.38,83.38,83.31,83.36,471200000.0
2008-09-16 02:19:00,83.36,83.39,83.31,83.33,1016300000.0
2008-09-16 02:20:00,83.34,83.37,83.31,83.35,707500005.0
2008-09-16 02:21:00,83.35,83.35,83.24,83.25,446600000.0
2008-09-16 02:22:00,83.25,83.27,83.215,83.23,612600000.0
2008-09-16 02:23:00,83.22,83.28,83.2,83.22,816600000.0
2008-09-16 02:24:00,83.22,83.26,83.2,83.25,530100002.0
2008-09-16 02:25:00,83.25,83.28,83.22,83.28,224100001.0
2008-09-16 02:26:00,83.28,83.31,83.28,83.28,321300000.0
2008-09-16 02:27:00,83.28,83.28,83.2,83.205,408900000.0
2008-09-16 02:28:00,83.205,83.24,83.2,83.23,174600000.0
2008-09-16 02:29:00,83.225,83.225,83.165,83.195,80600000.0
2008-09-16 02:30:00,83.19,83.2,83.145,83.175,222600000.0
2008-09-16 02:31:00,83.165,83.185,83.15,83.165,116200000.0
2008-09-16 02:32:00,83.16,83.165,83.05,83.05,189900000.0
2008-09-16 02:33:00,83.055,83.1,82.965,83.0,282500000.0
2008-09-16 02:34:00,83.005,83.05,82.995,83.015,454100000.0
2008-09-16 02:35:00,83.02,83.06,83.01,83.01,402200000.0
2008-09-16 02:36:00,83.015,83.02,82.955,82.97,204600000.0
2008-09-16 02:37:00,82.975,83.01,82.965,82.995,533900000.0
2008-09-16 02:38:00,82.995,83.01,82.94,82.965,120000000.0
2008-09-16 02:39:00,82.97,82.97,82.87,82.9,488600000.0
2008-09-16 02:40:00,82.9,82.93,82.885,82.915,668500000.0
2008-09-16 02:41:00,82.92,82.955,82.915,82.945,254200000.0
2008-09-16 02:42:00,82.945,82.975,82.885,82.885,475500000.0
2008-09-16 02:43:00,82.88,82.9,82.64,82.685,491000000.0
2008-09-16 02:44:00,82.685,82.705,82.6,82.62,243000000.0
2008-09-16 02:45:00,82.62,82.64,82.62,82.63,145300000.0
2008-09-16 02:46:00,82.635,82.675,82.615,82.615,118100000.0
2008-09-16 02:47:00,82.61,82.65,82.58,82.59,76400000.0
2008-09-16 02:48:00,82.59,82.59,82.58,82.59,50400000.0
2008-09-16 02:49:00,82.59,82.59,82.53,82.57,244400001.0
2008-09-16 02:50:00,82.57,82.62,82.55,82.59,81800000.0
2008-09-16 02:51:00,82.605,82.7,82.59,82.7,99900000.0
2008-09-16 02:52:00,82.7,82.7,82.59,82.6,137700000.0
2008-09-16 02:53:00,82.6,82.66,82.6,82.66,44200000.0
2008-09-16 02:54:00,82.66,82.69,82.63,82.69,116600000.0
2008-09-16 02:55:00,82.7,82.7,82.7,82.7,47000000.0
2008-09-16 02:56:00,82.7,82.7,82.655,82.69,71400000.0
2008-09-16 02:57:00,82.69,82.69,82.64,82.69,136400000.0
2008-09-16 02:58:00,82.69,82.795,82.64,82.78,111600000.0
2008-09-16 02:59:00,82.78,82.805,82.765,82.8,96600000.0
2008-09-16 03:00:00,82.8,82.84,82.75,82.81,348100014.0
2008-09-16 03:01:00,82.815,82.815,82.76,82.81,113900000.0
2008-09-16 03:02:00,82.81,82.86,82.81,82.86,70000000.0
2008-09-16 03:03:00,82.88,82.905,82.86,82.9,74900000.0
2008-09-16 03:04:00,82.9,83.01,82.9,82.99,91100000.0
2008-09-16 03:05:00,82.98,82.99,82.97,82.985,24000000.0
2008-09-16 03:06:00,82.975,83.08,82.96,83.08,142300000.0
2008-09-16 03:07:00,83.075,83.115,82.975,82.995,103400000.0
2008-09-16 03:08:00,82.985,83.11,82.98,83.1,124600000.0
2008-09-16 03:09:00,83.095,83.14,83.035,83.1,333100003.0
2008-09-16 03:10:00,83.1,83.1,83.07,83.1,47000000.0
2008-09-16 03:11:00,83.1,83.115,83.05,83.115,75500000.0
2008-09-16 03:12:00,83.105,83.105,83.06,83.06,112500000.0
2008-09-16 03:13:00,83.06,83.06,82.95,82.97,130600000.0
2008-09-16 03:14:00,82.97,82.99,82.92,82.92,39700000.0
2008-09-16 03:15:00,82.92,82.955,82.92,82.94,70000000.0
2008-09-16 03:16:00,82.94,82.94,82.92,82.92,54800000.0
2008-09-16 03:17:00,82.94,82.94,82.88,82.9,64300000.0
2008-09-16 03:18:00,82.91,82.92,82.88,82.91,88000000.0
2008-09-16 03:19:00,82.91,82.93,82.91,82.925,34400000.0
2008-09-16 03:20:00,82.93,82.965,82.93,82.96,37200000.0
2008-09-16 03:21:00,82.96,82.99,82.96,82.985,78400000.0
2008-09-16 03:22:00,82.98,83.05,82.98,83.04,65200000.0
2008-09-16 03:23:00,83.04,83.055,83.04,83.05,23000000.0
2008-09-16 03:24:00,83.05,83.05,83.005,83.015,105000000.0
2008-09-16 03:25:00,83.015,83.075,83.01,83.06,107600002.0
2008-09-16 03:26:00,83.05,83.055,82.98,82.98,78700000.0
2008-09-16 03:27:00,82.98,83.02,82.96,82.96,71400000.0
2008-09-16 03:28:00,82.96,82.96,82.875,82.92,61000000.0
2008-09-16 03:29:00,82.93,82.935,82.91,82.92,20400000.0
2008-09-16 03:30:00,82.925,82.955,82.885,82.91,50800000.0
2008-09-16 03:31:00,82.91,82.935,82.87,82.91,90900000.0
2008-09-16 03:32:00,82.91,82.95,82.9,82.9,75600000.0
2008-09-16 03:33:00,82.9,82.94,82.9,82.94,49700000.0
2008-09-16 03:34:00,82.94,82.965,82.92,82.965,69600000.0
2008-09-16 03:35:00,82.955,82.98,82.95,82.97,57900000.0
2008-09-16 03:36:00,82.97,82.98,82.92,82.935,121600000.0
2008-09-16 03:37:00,82.94,82.995,82.94,82.995,33900000.0
2008-09-16 03:38:00,82.99,83.0,82.98,82.99,58300000.0
2008-09-16 03:39:00,82.99,82.99,82.96,82.99,39400000.0
2008-09-16 03:40:00,82.99,82.99,82.955,82.965,66500000.0
2008-09-16 03:41:00,82.95,82.97,82.95,82.96,36000000.0
2008-09-16 03:42:00,82.965,82.98,82.965,82.97,59000000.0
2008-09-16 03:43:00,82.97,82.985,82.97,82.97,96100000.0
2008-09-16 03:44:00,82.97,82.98,82.97,82.97,62300000.0
2008-09-16 03:45:00,82.97,82.97,82.9,82.91,34000000.0
2008-09-16 03:46:00,82.905,82.94,82.905,82.94,29000000.0
2008-09-16 03:47:00,82.945,82.96,82.915,82.915,43000000.0
2008-09-16 03:48:00,82.905,82.91,82.89,82.895,95900000.0
2008-09-16 03:49:00,82.9,82.9,82.79,82.85,76500000.0
2008-09-16 03:50:00,82.85,82.85,82.83,82.85,22400000.0
2008-09-16 03:51:00,82.85,82.85,82.85,82.85,2000000.0
2008-09-16 03:52:00,82.85,82.87,82.85,82.87,30000000.0
2008-09-16 03:53:00,82.86,82.86,82.86,82.86,39900000.0
2008-09-16 03:54:00,82.86,82.86,82.77,82.77,62500000.0
2008-09-16 03:55:00,82.77,82.805,82.77,82.79,37000000.0
2008-09-16 03:56:00,82.8,82.87,82.795,82.845,33000000.0
2008-09-16 03:57:00,82.84,82.855,82.83,82.84,39200000.0
2008-09-16 03:58:00,82.84,82.84,82.84,82.84,10000000.0
2008-09-16 03:59:00,82.84,82.84,82.79,82.795,58000000.0
2008-09-16 04:00:00,82.8,82.84,82.78,82.84,33400000.0
2008-09-16 04:01:00,82.79,82.84,82.68,82.68,63300000.0
2008-09-16 04:02:00,82.72,82.72,82.64,82.66,41100000.0
2008-09-16 04:03:00,82.655,82.68,82.61,82.61,55000000.0
2008-09-16 04:04:00,82.61,82.61,82.54,82.54,57200000.0
2008-09-16 04:05:00,82.54,82.575,82.54,82.57,39000000.0
2008-09-16 04:06:00,82.575,82.63,82.575,82.61,59000000.0
2008-09-16 04:07:00,82.6,82.675,82.6,82.63,78999999.0
2008-09-16 04:08:00,82.64,82.64,82.54,82.54,38700000.0
2008-09-16 04:09:00,82.545,82.6,82.42,82.42,112900000.0
2008-09-16 04:10:00,82.43,82.44,82.2,82.38,226100000.0
2008-09-16 04:11:00,82.395,82.405,82.38,82.38,72700000.0
2008-09-16 04:12:00,82.395,82.41,82.36,82.405,65900000.0
2008-09-16 04:13:00,82.41,82.435,82.4,82.43,19900000.0
2008-09-16 04:14:00,82.43,82.48,82.43,82.47,48000000.0
2008-09-16 04:15:00,82.47,82.47,82.31,82.31,48700000.0
2008-09-16 04:16:00,82.31,82.36,82.26,82.26,81900000.0
2008-09-16 04:17:00,82.26,82.315,82.26,82.315,61000000.0
2008-09-16 04:18:00,82.31,82.37,82.31,82.36,56700000.0
2008-09-16 04:19:00,82.36,82.36,82.295,82.315,172900000.0
2008-09-16 04:20:00,82.31,82.375,82.31,82.36,56200000.0
2008-09-16 04:21:00,82.385,82.46,82.36,82.38,52800000.0
2008-09-16 04:22:00,82.385,82.395,82.38,82.39,42000000.0
2008-09-16 04:23:00,82.39,82.39,82.33,82.33,43400000.0
2008-09-16 04:24:00,82.33,82.33,82.33,82.33,20000000.0
2008-09-16 04:25:00,82.33,82.375,82.33,82.375,30000000.0
2008-09-16 04:26:00,82.37,82.37,82.37,82.37,4000000.0
2008-09-16 04:27:00,82.37,82.385,82.37,82.385,28500000.0
2008-09-16 04:28:00,82.4,82.41,82.39,82.4,28000000.0
2008-09-16 04:29:00,82.4,82.4,82.4,82.4,23000000.0
2008-09-16 04:30:00,82.4,82.405,82.39,82.39,20000000.0
2008-09-16 04:31:00,82.395,82.435,82.395,82.43,31000000.0
2008-09-16 04:32:00,82.425,82.435,82.425,82.43,18000000.0
2008-09-16 04:33:00,82.43,82.43,82.43,82.43,16000000.0
2008-09-16 04:34:00,82.43,82.455,82.43,82.455,18700000.0
2008-09-16 04:35:00,82.45,82.495,82.445,82.48,32100000.0
2008-09-16 04:36:00,82.495,82.53,82.495,82.52,43600000.0
2008-09-16 04:37:00,82.52,82.53,82.51,82.525,37000000.0
2008-09-16 04:38:00,82.52,82.54,82.51,82.53,28500000.0
2008-09-16 04:39:00,82.53,82.555,82.53,82.54,18200000.0
2008-09-16 04:40:00,82.54,82.545,82.53,82.545,36600000.0
2008-09-16 04:41:00,82.54,82.56,82.53,82.56,39700000.0
2008-09-16 04:42:00,82.565,82.64,82.565,82.605,81400000.0
2008-09-16 04:43:00,82.625,82.625,82.58,82.58,27500000.0
2008-09-16 04:44:00,82.58,82.59,82.58,82.59,16700000.0
2008-09-16 04:45:00,82.59,82.605,82.59,82.605,5000000.0
2008-09-16 04:46:00,82.61,82.62,82.6,82.615,23100000.0
2008-09-16 04:47:00,82.61,82.64,82.595,82.64,47000000.0
2008-09-16 04:48:00,82.64,82.645,82.62,82.64,32400000.0
2008-09-16 04:49:00,82.64,82.64,82.55,82.57,55000000.0
2008-09-16 04:50:00,82.57,82.58,82.415,82.47,131300000.0
2008-09-16 04:51:00,82.47,82.47,82.39,82.415,59900000.0
2008-09-16 04:52:00,82.42,82.455,82.41,82.445,33000000.0
2008-09-16 04:53:00,82.45,82.505,82.44,82.47,65100000.0
2008-09-16 04:54:00,82.47,82.47,82.47,82.47,124800000.0
2008-09-16 04:55:00,82.47,82.47,82.47,82.47,44800000.0
2008-09-16 04:56:00,82.47,82.48,82.47,82.47,98800000.0
2008-09-16 04:57:00,82.48,82.48,82.47,82.47,37400000.0
2008-09-16 04:58:00,82.47,82.475,82.47,82.47,185900000.0
2008-09-16 04:59:00,82.47,82.485,82.42,82.42,161000000.0
2008-09-16 05:00:00,82.425,82.47,82.41,82.47,108600000.0
2008-09-16 05:01:00,82.47,82.495,82.465,82.465,86200000.0
2008-09-16 05:02:00,82.47,82.475,82.47,82.47,21000000.0
2008-09-16 05:03:00,82.47,82.48,82.47,82.47,70800000.0
2008-09-16 05:04:00,82.475,82.485,82.47,82.48,45800000.0
2008-09-16 05:05:00,82.485,82.485,82.47,82.48,14500000.0
2008-09-16 05:06:00,82.48,82.49,82.48,82.49,17400000.0
2008-09-16 05:07:00,82.48,82.48,82.44,82.48,28500000.0
2008-09-16 05:08:00,82.48,82.48,82.44,82.44,33900000.0
2008-09-16 05:09:00,82.44,82.45,82.44,82.45,20900000.0
2008-09-16 05:10:00,82.45,82.48,82.44,82.47,54800000.0
2008-09-16 05:11:00,82.47,82.51,82.47,82.51,23300000.0
2008-09-16 05:12:00,82.525,82.54,82.495,82.52,33500000.0
2008-09-16 05:13:00,82.52,82.53,82.51,82.51,35500000.0
2008-09-16 05:14:00,82.51,82.51,82.455,82.51,48900000.0
2008-09-16 05:15:00,82.51,82.51,82.51,82.51,2000000.0
2008-09-16 05:16:00,82.51,82.51,82.51,82.51,3000000.0
2008-09-16 05:17:00,82.51,82.52,82.51,82.51,9000000.0
2008-09-16 05:18:00,82.51,82.57,82.51,82.57,46500000.0
2008-09-16 05:19:00,82.57,82.57,82.52,82.52,58900000.0
2008-09-16 05:20:00,82.52,82.52,82.48,82.48,59800000.0
2008-09-16 05:21:00,82.48,82.48,82.47,82.48,28300000.0
2008-09-16 05:22:00,82.48,82.48,82.45,82.45,35200000.0
2008-09-16 05:23:00,82.47,82.47,82.45,82.45,7900000.0
2008-09-16 05:24:00,82.46,82.46,82.42,82.42,15200000.0
2008-09-16 05:25:00,82.45,82.45,82.325,82.325,62000000.0
2008-09-16 05:26:00,82.325,82.355,82.32,82.33,38500000.0
2008-09-16 05:27:00,82.335,82.355,82.32,82.34,72600000.0
2008-09-16 05:28:00,82.35,82.355,82.35,82.35,3000000.0
2008-09-16 05:29:00,82.35,82.375,82.35,82.375,46400000.0
2008-09-16 05:30:00,82.375,82.4,82.37,82.39,29200000.0
2008-09-16 05:31:00,82.39,82.4,82.39,82.4,7100000.0
2008-09-16 05:32:00,82.41,82.41,82.38,82.385,12000000.0
2008-09-16 05:33:00,82.4,82.41,82.4,82.4,9200000.0
2008-09-16 05:34:00,82.405,82.435,82.4,82.425,48900000.0
2008-09-16 05:35:00,82.42,82.435,82.415,82.435,22700000.0
2008-09-16 05:36:00,82.44,82.45,82.435,82.445,13000000.0
2008-09-16 05:37:00,82.45,82.45,82.45,82.45,1000000.0
2008-09-16 05:38:00,82.455,82.465,82.43,82.435,34500000.0
2008-09-16 05:39:00,82.44,82.445,82.42,82.445,50800000.0
2008-09-16 05:40:00,82.44,82.455,82.44,82.45,24000000.0
2008-09-16 05:41:00,82.45,82.45,82.45,82.45,24000000.0
2008-09-16 05:42:00,82.45,82.45,82.45,82.45,17000000.0
2008-09-16 05:43:00,82.45,82.45,82.385,82.45,55200000.0
2008-09-16 05:44:00,82.41,82.45,82.38,82.39,40200000.0
2008-09-16 05:45:00,82.39,82.41,82.355,82.355,49600000.0
2008-09-16 05:46:00,82.355,82.37,82.355,82.365,14000000.0
2008-09-16 05:47:00,82.37,82.37,82.36,82.365,14100000.0
2008-09-16 05:48:00,82.36,82.375,82.36,82.375,28800000.0
2008-09-16 05:49:00,82.38,82.395,82.36,82.38,13700000.0
2008-09-16 05:50:00,82.385,82.385,82.38,82.38,12000000.0
2008-09-16 05:51:00,82.38,82.38,82.38,82.38,13000000.0
2008-09-16 05:52:00,82.38,82.38,82.38,82.38,1000000.0
2008-09-16 05:53:00,82.38,82.38,82.305,82.305,53800000.0
2008-09-16 05:54:00,82.3,82.33,82.275,82.28,61900000.0
2008-09-16 05:55:00,82.28,82.305,82.28,82.29,30000000.0
2008-09-16 05:56:00,82.29,82.3,82.26,82.295,68800000.0
2008-09-16 05:57:00,82.3,82.315,82.265,82.31,32900000.0
2008-09-16 05:58:00,82.27,82.31,82.23,82.23,69700000.0
2008-09-16 05:59:00,82.23,82.23,82.17,82.17,57000000.0
2008-09-16 06:00:00,82.17,82.17,82.11,82.14,119000000.0
2008-09-16 06:01:00,82.14,82.21,82.14,82.195,118100000.0
2008-09-16 06:02:00,82.19,82.205,82.19,82.2,13400000.0
2008-09-16 06:03:00,82.2,82.205,82.19,82.19,24600000.0
2008-09-16 06:04:00,82.195,82.2,82.19,82.2,48600000.0
2008-09-16 06:05:00,82.19,82.19,82.19,82.19,39100000.0
2008-09-16 06:06:00,82.19,82.2,82.135,82.14,103100001.0
2008-09-16 06:07:00,82.14,82.18,82.14,82.16,128600000.0
2008-09-16 06:08:00,82.165,82.185,82.155,82.175,67400000.0
2008-09-16 06:09:00,82.17,82.185,82.165,82.18,71300000.0
2008-09-16 06:10:00,82.175,82.195,82.17,82.17,141900001.0
2008-09-16 06:11:00,82.17,82.185,82.165,82.17,69700000.0
2008-09-16 06:12:00,82.18,82.185,82.16,82.185,51800000.0
2008-09-16 06:13:00,82.185,82.19,82.18,82.185,41600000.0
2008-09-16 06:14:00,82.185,82.185,82.14,82.155,30100000.0
2008-09-16 06:15:00,82.15,82.17,82.15,82.165,13000000.0
2008-09-16 06:16:00,82.17,82.18,82.155,82.17,33800000.0
2008-09-16 06:17:00,82.175,82.2,82.165,82.195,24700000.0
2008-09-16 06:18:00,82.19,82.19,82.18,82.18,28800000.0
2008-09-16 06:19:00,82.18,82.21,82.175,82.19,93200000.0
2008-09-16 06:20:00,82.19,82.2,82.19,82.195,66900000.0
2008-09-16 06:21:00,82.195,82.195,82.19,82.19,38800000.0
2008-09-16 06:22:00,82.19,82.2,82.18,82.18,76300001.0
2008-09-16 06:23:00,82.185,82.195,82.175,82.18,20600000.0
2008-09-16 06:24:00,82.19,82.23,82.19,82.23,47600000.0
2008-09-16 06:25:00,82.235,82.27,82.235,82.27,152500000.0
2008-09-16 06:26:00,82.265,82.28,82.26,82.275,19000000.0
2008-09-16 06:27:00,82.28,82.36,82.275,82.34,50600000.0
2008-09-16 06:28:00,82.34,82.345,82.34,82.34,27000000.0
2008-09-16 06:29:00,82.34,82.34,82.34,82.34,48000000.0
2008-09-16 06:30:00,82.34,82.34,82.34,82.34,12000000.0
2008-09-16 06:31:00,82.34,82.345,82.34,82.34,5000000.0
2008-09-16 06:32:00,82.34,82.34,82.34,82.34,6000000.0
2008-09-16 06:33:00,82.34,82.355,82.34,82.355,26000000.0
2008-09-16 06:34:00,82.34,82.36,82.34,82.35,49800000.0
2008-09-16 06:35:00,82.36,82.415,82.36,82.39,73800000.0
2008-09-16 06:36:00,82.39,82.435,82.39,82.43,188600000.0
2008-09-16 06:37:00,82.42,82.445,82.42,82.435,47800000.0
2008-09-16 06:38:00,82.44,82.48,82.435,82.475,39000000.0
2008-09-16 06:39:00,82.48,82.505,82.47,82.48,63800000.0
2008-09-16 06:40:00,82.47,82.55,82.47,82.54,61300000.0
2008-09-16 06:41:00,82.5,82.51,82.5,82.5,54400000.0
2008-09-16 06:42:00,82.5,82.5,82.5,82.5,16000000.0
2008-09-16 06:43:00,82.5,82.5,82.5,82.5,6000000.0
2008-09-16 06:44:00,82.5,82.505,82.5,82.5,15000000.0
2008-09-16 06:45:00,82.505,82.505,82.46,82.46,65200000.0
2008-09-16 06:46:00,82.46,82.46,82.46,82.46,7000000.0
2008-09-16 06:47:00,82.46,82.5,82.46,82.48,35000000.0
2008-09-16 06:48:00,82.475,82.48,82.47,82.475,15000000.0
2008-09-16 06:49:00,82.48,82.485,82.47,82.485,15000000.0
2008-09-16 06:50:00,82.485,82.51,82.47,82.49,28900000.0
2008-09-16 06:51:00,82.49,82.49,82.47,82.47,23000000.0
2008-09-16 06:52:00,82.47,82.47,82.47,82.47,27000000.0
2008-09-16 06:53:00,82.47,82.47,82.43,82.43,59000000.0
2008-09-16 06:54:00,82.43,82.455,82.43,82.43,52000000.0
2008-09-16 06:55:00,82.435,82.46,82.43,82.46,54000000.0
2008-09-16 06:56:00,82.46,82.46,82.42,82.44,37400000.0
2008-09-16 06:57:00,82.435,82.465,82.43,82.45,13700000.0
2008-09-16 06:58:00,82.455,82.495,82.455,82.495,31400000.0
2008-09-16 06:59:00,82.49,82.49,82.48,82.48,24000000.0
2008-09-16 07:00:00,82.48,82.5,82.46,82.465,60500000.0
2008-09-16 07:01:00,82.46,82.47,82.46,82.46,26100000.0
2008-09-16 07:02:00,82.46,82.46,82.46,82.46,6000000.0
2008-09-16 07:03:00,82.46,82.46,82.41,82.46,25100000.0
2008-09-16 07:04:00,82.46,82.46,82.4,82.4,33600000.0
2008-09-16 07:05:00,82.4,82.4,82.35,82.39,75000000.0
2008-09-16 07:06:00,82.39,82.39,82.31,82.34,104300000.0
2008-09-16 07:07:00,82.34,82.35,82.34,82.34,121600000.0
2008-09-16 07:08:00,82.34,82.345,82.34,82.34,61400000.0
2008-09-16 07:09:00,82.35,82.35,82.34,82.34,127200000.0
2008-09-16 07:10:00,82.34,82.34,82.31,82.34,43800000.0
2008-09-16 07:11:00,82.34,82.34,82.34,82.34,32400000.0
2008-09-16 07:12:00,82.34,82.34,82.34,82.34,48600000.0
2008-09-16 07:13:00,82.34,82.365,82.335,82.365,82800000.0
2008-09-16 07:14:00,82.37,82.405,82.36,82.385,52200000.0
2008-09-16 07:15:00,82.39,82.395,82.37,82.38,26100000.0
2008-09-16 07:16:00,82.38,82.385,82.38,82.385,2000000.0
2008-09-16 07:17:00,82.39,82.425,82.38,82.42,52500000.0
2008-09-16 07:18:00,82.415,82.42,82.34,82.4,55700000.0
2008-09-16 07:19:00,82.4,82.41,82.4,82.41,63600000.0
2008-09-16 07:20:00,82.415,82.415,82.4,82.405,15100000.0
2008-09-16 07:21:00,82.405,82.405,82.4,82.4,78400000.0
2008-09-16 07:22:00,82.4,82.415,82.4,82.405,65000000.0
2008-09-16 07:23:00,82.4,82.43,82.39,82.42,32600000.0
2008-09-16 07:24:00,82.415,82.425,82.41,82.41,27900000.0
2008-09-16 07:25:00,82.42,82.425,82.41,82.41,21000000.0
2008-09-16 07:26:00,82.405,82.415,82.39,82.405,32000000.0
2008-09-16 07:27:00,82.41,82.41,82.4,82.4,28800000.0
2008-09-16 07:28:00,82.4,82.4,82.35,82.4,40400000.0
2008-09-16 07:29:00,82.4,82.425,82.4,82.42,34600000.0
2008-09-16 07:30:00,82.42,82.42,82.405,82.415,17000000.0
2008-09-16 07:31:00,82.42,82.445,82.41,82.435,28400000.0
2008-09-16 07:32:00,82.44,82.45,82.43,82.445,53300000.0
2008-09-16 07:33:00,82.445,82.48,82.42,82.48,41400000.0
2008-09-16 07:34:00,82.48,82.5,82.475,82.485,36400000.0
2008-09-16 07:35:00,82.48,82.535,82.48,82.5,78600000.0
2008-09-16 07:36:00,82.51,82.555,82.505,82.535,81300000.0
2008-09-16 07:37:00,82.54,82.545,82.48,82.485,112900000.0
2008-09-16 07:38:00,82.48,82.515,82.465,82.47,113200000.0
2008-09-16 07:39:00,82.465,82.495,82.455,82.475,34100000.0
2008-09-16 07:40:00,82.48,82.485,82.415,82.43,43700000.0
2008-09-16 07:41:00,82.435,82.45,82.42,82.435,44100000.0
2008-09-16 07:42:00,82.43,82.46,82.42,82.435,77900000.0
2008-09-16 07:43:00,82.435,82.45,82.425,82.435,31400000.0
2008-09-16 07:44:00,82.44,82.47,82.43,82.46,62500000.0
2008-09-16 07:45:00,82.455,82.475,82.435,82.455,78200000.0
2008-09-16 07:46:00,82.45,82.465,82.44,82.445,88200000.0
2008-09-16 07:47:00,82.45,82.46,82.435,82.445,107400000.0
2008-09-16 07:48:00,82.45,82.45,82.43,82.44,50900000.0
2008-09-16 07:49:00,82.445,82.49,82.445,82.48,61000000.0
2008-09-16 07:50:00,82.48,82.48,82.4,82.415,68200000.0
2008-09-16 07:51:00,82.42,82.445,82.41,82.42,66800000.0
2008-09-16 07:52:00,82.415,82.44,82.37,82.39,96700000.0
2008-09-16 07:53:00,82.39,82.4,82.375,82.385,54600000.0
2008-09-16 07:54:00,82.385,82.385,82.36,82.36,65300000.0
2008-09-16 07:55:00,82.36,82.385,82.36,82.375,31000000.0
2008-09-16 07:56:00,82.375,82.41,82.37,82.4,68100000.0
2008-09-16 07:57:00,82.4,82.42,82.38,82.405,81300000.0
2008-09-16 07:58:00,82.39,82.41,82.385,82.395,56600000.0
2008-09-16 07:59:00,82.4,82.435,82.4,82.435,75200000.0
2008-09-16 08:00:00,82.43,82.51,82.42,82.465,163700001.0
2008-09-16 08:01:00,82.47,82.49,82.45,82.45,85000000.0
2008-09-16 08:02:00,82.455,82.5,82.45,82.48,77300000.0
2008-09-16 08:03:00,82.475,82.485,82.42,82.43,210500000.0
2008-09-16 08:04:00,82.435,82.435,82.375,82.375,93700000.0
2008-09-16 08:05:00,82.42,82.42,82.355,82.36,98900000.0
2008-09-16 08:06:00,82.37,82.43,82.365,82.415,51500000.0
2008-09-16 08:07:00,82.41,82.45,82.395,82.44,86100000.0
2008-09-16 08:08:00,82.44,82.44,82.41,82.44,67000000.0
2008-09-16 08:09:00,82.44,82.44,82.41,82.44,100200000.0
2008-09-16 08:10:00,82.44,82.44,82.43,82.44,101600000.0
2008-09-16 08:11:00,82.44,82.44,82.355,82.395,126700000.0
2008-09-16 08:12:00,82.395,82.445,82.375,82.44,163500000.0
2008-09-16 08:13:00,82.44,82.44,82.355,82.385,109200000.0
2008-09-16 08:14:00,82.385,82.415,82.37,82.37,91100000.0
2008-09-16 08:15:00,82.37,82.445,82.37,82.435,76700000.0
2008-09-16 08:16:00,82.45,82.47,82.43,82.46,76300000.0
2008-09-16 08:17:00,82.46,82.46,82.43,82.46,55000000.0
2008-09-16 08:18:00,82.46,82.51,82.46,82.46,62400000.0
2008-09-16 08:19:00,82.46,82.48,82.43,82.43,97300000.0
2008-09-16 08:20:00,82.44,82.44,82.3,82.35,112976000.0
2008-09-16 08:21:00,82.36,82.37,82.34,82.34,69100000.0
2008-09-16 08:22:00,82.35,82.36,82.34,82.36,71400000.0
2008-09-16 08:23:00,82.36,82.42,82.35,82.37,99900000.0
2008-09-16 08:24:00,82.37,82.37,82.305,82.34,123400000.0
2008-09-16 08:25:00,82.35,82.35,82.31,82.31,39000000.0
2008-09-16 08:26:00,82.31,82.35,82.3,82.34,90400000.0
2008-09-16 08:27:00,82.35,82.39,82.34,82.35,57200000.0
2008-09-16 08:28:00,82.35,82.35,82.34,82.34,16400000.0
2008-09-16 08:29:00,82.34,82.37,82.3,82.31,78100000.0
2008-09-16 08:30:00,82.35,82.35,82.27,82.29,42200000.0
2008-09-16 08:31:00,82.28,82.34,82.28,82.32,66000000.0
2008-09-16 08:32:00,82.31,82.38,82.3,82.38,74000000.0
2008-09-16 08:33:00,82.36,82.38,82.34,82.35,58400000.0
2008-09-16 08:34:00,82.35,82.4,82.34,82.39,63400000.0
2008-09-16 08:35:00,82.39,82.4,82.33,82.35,40000000.0
2008-09-16 08:36:00,82.34,82.38,82.31,82.38,60400000.0
2008-09-16 08:37:00,82.37,82.39,82.34,82.38,69000000.0
2008-09-16 08:38:00,82.39,82.4,82.34,82.35,73500000.0
2008-09-16 08:39:00,82.35,82.35,82.3,82.31,50000000.0
2008-09-16 08:40:00,82.31,82.35,82.295,82.34,48000000.0
2008-09-16 08:41:00,82.34,82.35,82.325,82.33,63000000.0
2008-09-16 08:42:00,82.33,82.35,82.33,82.33,66000000.0
2008-09-16 08:43:00,82.34,82.35,82.32,82.32,45500000.0
2008-09-16 08:44:00,82.32,82.35,82.32,82.34,46500000.0
2008-09-16 08:45:00,82.34,82.37,82.33,82.35,26000000.0
2008-09-16 08:46:00,82.35,82.36,82.3,82.32,54500000.0
2008-09-16 08:47:00,82.32,82.34,82.31,82.31,34000000.0
2008-09-16 08:48:00,82.31,82.34,82.28,82.28,84400000.0
2008-09-16 08:49:00,82.27,82.29,82.13,82.16,131600000.0
2008-09-16 08:50:00,82.15,82.2,82.135,82.17,95300000.0
2008-09-16 08:51:00,82.17,82.18,82.09,82.14,98200000.0
2008-09-16 08:52:00,82.12,82.12,82.01,82.03,150100000.0
2008-09-16 08:53:00,82.03,82.06,81.93,82.055,137080000.0
2008-09-16 08:54:00,82.055,82.055,81.915,81.98,113700000.0
2008-09-16 08:55:00,81.93,81.98,81.92,81.92,108300000.0
2008-09-16 08:56:00,81.91,81.91,81.85,81.87,100700000.0
2008-09-16 08:57:00,81.88,81.92,81.86,81.88,117900000.0
2008-09-16 08:58:00,81.87,81.98,81.87,81.97,121000000.0
2008-09-16 08:59:00,81.96,82.11,81.95,82.11,126000000.0
2008-09-16 09:00:00,82.11,82.17,82.11,82.11,128900000.0
2008-09-16 09:01:00,82.1,82.12,82.04,82.07,113000000.0
2008-09-16 09:02:00,82.075,82.08,82.01,82.04,155000000.0
2008-09-16 09:03:00,82.045,82.06,81.965,82.01,187800000.0
2008-09-16 09:04:00,82.02,82.06,82.0,82.06,120200000.0
2008-09-16 09:05:00,82.06,82.07,82.01,82.035,183300000.0
2008-09-16 09:06:00,82.02,82.05,82.02,82.05,94800000.0
2008-09-16 09:07:00,82.04,82.09,82.03,82.09,194400000.0
2008-09-16 09:08:00,82.09,82.11,82.03,82.07,108500000.0
2008-09-16 09:09:00,82.07,82.08,82.03,82.04,90000000.0
2008-09-16 09:10:00,82.04,82.05,81.99,81.99,102100000.0
2008-09-16 09:11:00,81.99,82.0,81.93,81.95,66300000.0
2008-09-16 09:12:00,81.95,81.96,81.86,81.88,138900000.0
2008-09-16 09:13:00,81.89,81.89,81.83,81.865,129200000.0
2008-09-16 09:14:00,81.865,81.87,81.72,81.73,160300000.0
2008-09-16 09:15:00,81.73,81.74,81.59,81.72,212100000.0
2008-09-16 09:16:00,81.73,81.76,81.655,81.67,197300000.0
2008-09-16 09:17:00,81.66,81.71,81.58,81.58,162000000.0
2008-09-16 09:18:00,81.58,81.62,81.48,81.49,170500000.0
2008-09-16 09:19:00,81.49,81.65,81.49,81.65,163200000.0
2008-09-16 09:20:00,81.65,81.66,81.59,81.59,92500000.0
2008-09-16 09:21:00,81.59,81.61,81.57,81.59,65880000.0
2008-09-16 09:22:00,81.59,81.63,81.59,81.6,84600000.0
2008-09-16 09:23:00,81.6,81.6,81.525,81.55,102500000.0
2008-09-16 09:24:00,81.55,81.63,81.54,81.57,110200000.0
2008-09-16 09:25:00,81.555,81.62,81.52,81.61,108900000.0
2008-09-16 09:26:00,81.61,81.61,81.54,81.57,89200000.0
2008-09-16 09:27:00,81.575,81.58,81.54,81.57,99600000.0
2008-09-16 09:28:00,81.57,81.58,81.46,81.47,82500000.0
2008-09-16 09:29:00,81.48,81.48,81.42,81.435,115700000.0
2008-09-16 09:30:00,81.43,81.47,81.43,81.44,114000000.0
2008-09-16 09:31:00,81.45,81.53,81.44,81.53,127500000.0
2008-09-16 09:32:00,81.53,81.58,81.51,81.56,85200000.0
2008-09-16 09:33:00,81.57,81.66,81.55,81.65,103900000.0
2008-09-16 09:34:00,81.64,81.71,81.64,81.71,127800000.0
2008-09-16 09:35:00,81.7,81.71,81.66,81.7,138400000.0
2008-09-16 09:36:00,81.71,81.86,81.68,81.85,154700000.0
2008-09-16 09:37:00,81.84,81.865,81.82,81.86,161000000.0
2008-09-16 09:38:00,81.87,81.89,81.74,81.75,131700000.0
2008-09-16 09:39:00,81.76,81.81,81.73,81.81,124000000.0
2008-09-16 09:40:00,81.81,81.84,81.79,81.82,59800000.0
2008-09-16 09:41:00,81.83,81.84,81.8,81.81,102000000.0
2008-09-16 09:42:00,81.81,81.875,81.79,81.855,122700000.0
2008-09-16 09:43:00,81.865,81.89,81.845,81.885,82300000.0
2008-09-16 09:44:00,81.88,81.95,81.84,81.915,92300000.0
2008-09-16 09:45:00,81.91,81.915,81.83,81.83,118200000.0
2008-09-16 09:46:00,81.84,81.85,81.81,81.84,65700000.0
2008-09-16 09:47:00,81.84,81.85,81.79,81.79,61400000.0
2008-09-16 09:48:00,81.78,81.78,81.72,81.74,136900000.0
2008-09-16 09:49:00,81.74,81.75,81.65,81.67,117200000.0
2008-09-16 09:50:00,81.67,81.68,81.58,81.6,136300000.0
2008-09-16 09:51:00,81.6,81.65,81.57,81.65,92500000.0
2008-09-16 09:52:00,81.65,81.68,81.64,81.67,42800000.0
2008-09-16 09:53:00,81.67,81.69,81.65,81.68,89800000.0
2008-09-16 09:54:00,81.68,81.72,81.65,81.67,137400000.0
2008-09-16 09:55:00,81.66,81.68,81.59,81.6,120800000.0
2008-09-16 09:56:00,81.6,81.61,81.53,81.57,134200000.0
2008-09-16 09:57:00,81.56,81.62,81.54,81.62,98700000.0
2008-09-16 09:58:00,81.6,81.63,81.57,81.61,97700000.0
2008-09-16 09:59:00,81.61,81.66,81.59,81.65,138700000.0
2008-09-16 10:00:00,81.65,81.68,81.59,81.63,166400000.0
2008-09-16 10:01:00,81.625,81.71,81.625,81.7,111700000.0
2008-09-16 10:02:00,81.69,81.71,81.66,81.69,93900000.0
2008-09-16 10:03:00,81.69,81.7,81.66,81.69,81200000.0
2008-09-16 10:04:00,81.69,81.71,81.67,81.69,94200000.0
2008-09-16 10:05:00,81.69,81.71,81.67,81.7,92100000.0
2008-09-16 10:06:00,81.695,81.77,81.69,81.77,105100000.0
2008-09-16 10:07:00,81.77,81.83,81.76,81.79,146600000.0
2008-09-16 10:08:00,81.78,81.91,81.78,81.86,159200000.0
2008-09-16 10:09:00,81.87,81.87,81.81,81.81,81100000.0
2008-09-16 10:10:00,81.81,81.89,81.81,81.83,104700000.0
2008-09-16 10:11:00,81.83,81.86,81.82,81.84,104600000.0
2008-09-16 10:12:00,81.84,81.84,81.8,81.81,89000000.0
2008-09-16 10:13:00,81.795,81.8,81.725,81.725,159900000.0
2008-09-16 10:14:00,81.72,81.77,81.68,81.68,88500000.0
2008-09-16 10:15:00,81.68,81.7,81.63,81.66,88700000.0
2008-09-16 10:16:00,81.65,81.69,81.62,81.65,86400000.0
2008-09-16 10:17:00,81.65,81.65,81.595,81.6,86700000.0
2008-09-16 10:18:00,81.61,81.61,81.555,81.57,147700000.0
2008-09-16 10:19:00,81.56,81.61,81.51,81.57,112400000.0
2008-09-16 10:20:00,81.59,81.64,81.54,81.59,111540000.0
2008-09-16 10:21:00,81.6,81.65,81.59,81.64,118700000.0
2008-09-16 10:22:00,81.65,81.72,81.65,81.69,122080000.0
2008-09-16 10:23:00,81.69,81.74,81.67,81.72,122400000.0
2008-09-16 10:24:00,81.73,81.74,81.63,81.65,161300000.0
2008-09-16 10:25:00,81.64,81.67,81.6,81.65,125300000.0
2008-09-16 10:26:00,81.65,81.65,81.58,81.62,69400000.0
2008-09-16 10:27:00,81.61,81.64,81.545,81.545,106600000.0
2008-09-16 10:28:00,81.54,81.565,81.5,81.51,127800000.0
2008-09-16 10:29:00,81.5,81.6,81.5,81.59,100500000.0
2008-09-16 10:30:00,81.59,81.64,81.59,81.6,81800000.0
2008-09-16 10:31:00,81.6,81.64,81.535,81.575,212180000.0
2008-09-16 10:32:00,81.57,81.63,81.57,81.58,57600000.0
2008-09-16 10:33:00,81.58,81.61,81.55,81.61,60400000.0
2008-09-16 10:34:00,81.605,81.67,81.605,81.62,75200000.0
2008-09-16 10:35:00,81.62,81.65,81.61,81.62,87900000.0
2008-09-16 10:36:00,81.62,81.62,81.59,81.59,53600000.0
2008-09-16 10:37:00,81.59,81.62,81.59,81.62,95600000.0
2008-09-16 10:38:00,81.62,81.63,81.575,81.59,68600000.0
2008-09-16 10:39:00,81.59,81.63,81.58,81.63,95300000.0
2008-09-16 10:40:00,81.615,81.66,81.58,81.61,89380000.0
2008-09-16 10:41:00,81.57,81.65,81.57,81.62,60480000.0
2008-09-16 10:42:00,81.62,81.69,81.61,81.69,42200000.0
2008-09-16 10:43:00,81.69,81.71,81.665,81.68,115600000.0
2008-09-16 10:44:00,81.69,81.7,81.65,81.65,102200000.0
2008-09-16 10:45:00,81.65,81.66,81.625,81.625,90800000.0
2008-09-16 10:46:00,81.63,81.66,81.63,81.64,56000000.0
2008-09-16 10:47:00,81.64,81.67,81.63,81.64,40000000.0
2008-09-16 10:48:00,81.65,81.66,81.63,81.65,54800000.0
2008-09-16 10:49:00,81.64,81.67,81.625,81.67,72900000.0
2008-09-16 10:50:00,81.67,81.71,81.67,81.69,65300000.0
2008-09-16 10:51:00,81.69,81.71,81.68,81.685,30500000.0
2008-09-16 10:52:00,81.69,81.73,81.685,81.72,58300000.0
2008-09-16 10:53:00,81.72,81.74,81.71,81.73,57400000.0
2008-09-16 10:54:00,81.73,81.76,81.72,81.74,50000000.0
2008-09-16 10:55:00,81.74,81.75,81.69,81.72,95400000.0
2008-09-16 10:56:00,81.74,81.745,81.68,81.69,84280000.0
2008-09-16 10:57:00,81.69,81.705,81.655,81.705,163500000.0
2008-09-16 10:58:00,81.7,81.72,81.685,81.7,61800000.0
2008-09-16 10:59:00,81.7,81.72,81.67,81.7,56400000.0
2008-09-16 11:00:00,81.69,81.81,81.68,81.78,186500000.0
2008-09-16 11:01:00,81.79,81.83,81.75,81.76,108800000.0
2008-09-16 11:02:00,81.76,81.79,81.69,81.71,111000000.0
2008-09-16 11:03:00,81.71,81.76,81.7,81.73,69000000.0
2008-09-16 11:04:00,81.73,81.76,81.7,81.71,101300000.0
2008-09-16 11:05:00,81.72,81.8,81.71,81.79,68700000.0
2008-09-16 11:06:00,81.79,81.83,81.78,81.81,60400000.0
2008-09-16 11:07:00,81.82,81.87,81.8,81.85,104000000.0
2008-09-16 11:08:00,81.85,81.885,81.84,81.88,102000000.0
2008-09-16 11:09:00,81.885,82.03,81.88,81.98,134600000.0
2008-09-16 11:10:00,81.98,82.0,81.94,81.945,108600000.0
2008-09-16 11:11:00,81.97,81.98,81.9,81.98,117900000.0
2008-09-16 11:12:00,81.98,81.98,81.925,81.95,80600000.0
2008-09-16 11:13:00,81.95,81.96,81.91,81.95,141400000.0
2008-09-16 11:14:00,81.95,81.95,81.9,81.93,49000000.0
2008-09-16 11:15:00,81.93,81.94,81.9,81.905,64900000.0
2008-09-16 11:16:00,81.9,81.94,81.9,81.93,96600000.0
2008-09-16 11:17:00,81.93,81.98,81.92,81.94,90800000.0
2008-09-16 11:18:00,81.94,81.96,81.9,81.92,98100000.0
2008-09-16 11:19:00,81.92,81.97,81.91,81.96,94500000.0
2008-09-16 11:20:00,81.96,82.01,81.94,82.0,85800000.0
2008-09-16 11:21:00,82.0,82.06,82.0,82.05,132200000.0
2008-09-16 11:22:00,82.06,82.06,82.015,82.04,70300000.0
2008-09-16 11:23:00,82.04,82.05,82.01,82.02,65000000.0
2008-09-16 11:24:00,82.02,82.12,82.02,82.06,101100000.0
2008-09-16 11:25:00,82.06,82.18,82.0,82.18,165800000.0
2008-09-16 11:26:00,82.17,82.22,82.15,82.22,86300000.0
2008-09-16 11:27:00,82.21,82.27,82.18,82.24,81100000.0
2008-09-16 11:28:00,82.24,82.36,82.24,82.33,123200000.0
2008-09-16 11:29:00,82.33,82.4,82.325,82.39,180100000.0
2008-09-16 11:30:00,82.39,82.45,82.36,82.42,162900000.0
2008-09-16 11:31:00,82.42,82.46,82.405,82.41,138900000.0
2008-09-16 11:32:00,82.41,82.44,82.39,82.42,130400000.0
2008-09-16 11:33:00,82.41,82.41,82.35,82.405,139000000.0
2008-09-16 11:34:00,82.4,82.41,82.345,82.39,65600000.0
2008-09-16 11:35:00,82.38,82.43,82.36,82.4,121800000.0
2008-09-16 11:36:00,82.42,82.45,82.415,82.45,123300000.0
2008-09-16 11:37:00,82.45,82.51,82.45,82.48,107600000.0
2008-09-16 11:38:00,82.47,82.49,82.44,82.49,96900000.0
2008-09-16 11:39:00,82.49,82.57,82.48,82.57,114300000.0
2008-09-16 11:40:00,82.56,82.63,82.545,82.58,96200000.0
2008-09-16 11:41:00,82.58,82.63,82.57,82.59,76000000.0
2008-09-16 11:42:00,82.59,82.63,82.57,82.615,177700000.0
2008-09-16 11:43:00,82.61,82.66,82.61,82.66,114000000.0
2008-09-16 11:44:00,82.66,82.69,82.64,82.66,125400000.0
2008-09-16 11:45:00,82.66,82.69,82.65,82.68,107600000.0
2008-09-16 11:46:00,82.67,82.86,82.67,82.805,199380000.0
2008-09-16 11:47:00,82.79,82.79,82.66,82.68,222500000.0
2008-09-16 11:48:00,82.68,82.69,82.645,82.665,124200000.0
2008-09-16 11:49:00,82.66,82.69,82.64,82.68,103700000.0
2008-09-16 11:50:00,82.68,82.8,82.665,82.74,139300000.0
2008-09-16 11:51:00,82.74,82.77,82.7,82.75,156000000.0
2008-09-16 11:52:00,82.74,82.76,82.68,82.7,109600000.0
2008-09-16 11:53:00,82.69,82.74,82.66,82.68,105000000.0
2008-09-16 11:54:00,82.675,82.69,82.65,82.65,134800000.0
2008-09-16 11:55:00,82.63,82.67,82.59,82.635,108400000.0
2008-09-16 11:56:00,82.64,82.71,82.64,82.66,154200000.0
2008-09-16 11:57:00,82.68,82.715,82.64,82.67,126000000.0
2008-09-16 11:58:00,82.66,82.68,82.625,82.63,124700000.0
2008-09-16 11:59:00,82.625,82.7,82.625,82.7,135900000.0
2008-09-16 12:00:00,82.695,82.71,82.63,82.65,113000000.0
2008-09-16 12:01:00,82.64,82.64,82.605,82.605,71400000.0
2008-09-16 12:02:00,82.6,82.64,82.58,82.63,106800000.0
2008-09-16 12:03:00,82.63,82.63,82.57,82.61,82600000.0
2008-09-16 12:04:00,82.61,82.62,82.54,82.54,109500000.0
2008-09-16 12:05:00,82.54,82.55,82.51,82.54,109900000.0
2008-09-16 12:06:00,82.54,82.54,82.46,82.47,83500000.0
2008-09-16 12:07:00,82.47,82.48,82.38,82.39,101400000.0
2008-09-16 12:08:00,82.39,82.48,82.38,82.46,99700000.0
2008-09-16 12:09:00,82.45,82.48,82.43,82.45,106500000.0
2008-09-16 12:10:00,82.44,82.44,82.33,82.37,164400000.0
2008-09-16 12:11:00,82.38,82.38,82.32,82.37,160400000.0
2008-09-16 12:12:00,82.37,82.405,82.37,82.37,119700000.0
2008-09-16 12:13:00,82.375,82.38,82.32,82.35,108000000.0
2008-09-16 12:14:00,82.355,82.395,82.305,82.31,160600000.0
2008-09-16 12:15:00,82.32,82.41,82.3,82.41,156200000.0
2008-09-16 12:16:00,82.43,82.56,82.4,82.555,121300000.0
2008-09-16 12:17:00,82.55,82.62,82.55,82.61,76500000.0
2008-09-16 12:18:00,82.61,82.69,82.58,82.69,75700000.0
2008-09-16 12:19:00,82.68,82.74,82.65,82.73,152100000.0
2008-09-16 12:20:00,82.72,82.875,82.72,82.87,123600000.0
2008-09-16 12:21:00,82.865,82.89,82.82,82.82,147500000.0
2008-09-16 12:22:00,82.81,82.815,82.71,82.73,161500000.0
2008-09-16 12:23:00,82.73,82.76,82.7,82.71,88800000.0
2008-09-16 12:24:00,82.705,82.71,82.62,82.63,151700000.0
2008-09-16 12:25:00,82.63,82.69,82.62,82.635,125700000.0
2008-09-16 12:26:00,82.63,82.65,82.57,82.61,97400000.0
2008-09-16 12:27:00,82.61,82.61,82.5,82.505,103500000.0
2008-09-16 12:28:00,82.51,82.545,82.51,82.52,59800000.0
2008-09-16 12:29:00,82.53,82.585,82.52,82.52,107500000.0
2008-09-16 12:30:00,82.495,82.52,82.42,82.42,165220000.0
2008-09-16 12:31:00,82.43,82.5,82.43,82.465,118000000.0
2008-09-16 12:32:00,82.46,82.5,82.46,82.48,75500000.0
2008-09-16 12:33:00,82.5,82.51,82.49,82.49,43200000.0
2008-09-16 12:34:00,82.49,82.49,82.44,82.44,90080000.0
2008-09-16 12:35:00,82.44,82.44,82.39,82.39,66800000.0
2008-09-16 12:36:00,82.39,82.41,82.38,82.38,41300000.0
2008-09-16 12:37:00,82.38,82.39,82.37,82.38,77400000.0
2008-09-16 12:38:00,82.38,82.4,82.36,82.36,62600000.0
2008-09-16 12:39:00,82.375,82.4,82.32,82.38,74500000.0
2008-09-16 12:40:00,82.37,82.39,82.37,82.38,26300000.0
2008-09-16 12:41:00,82.38,82.41,82.38,82.38,35100000.0
2008-09-16 12:42:00,82.385,82.41,82.38,82.39,55400000.0
2008-09-16 12:43:00,82.39,82.45,82.38,82.44,122700000.0
2008-09-16 12:44:00,82.44,82.44,82.36,82.39,206800000.0
2008-09-16 12:45:00,82.395,82.42,82.38,82.41,143600000.0
2008-09-16 12:46:00,82.41,82.43,82.39,82.41,60700000.0
2008-09-16 12:47:00,82.41,82.41,82.35,82.35,90400000.0
2008-09-16 12:48:00,82.35,82.39,82.29,82.29,176600000.0
2008-09-16 12:49:00,82.3,82.35,82.29,82.34,78600000.0
2008-09-16 12:50:00,82.34,82.35,82.3,82.34,104500000.0
2008-09-16 12:51:00,82.34,82.36,82.315,82.36,96600000.0
2008-09-16 12:52:00,82.37,82.43,82.36,82.4,49000000.0
2008-09-16 12:53:00,82.4,82.47,82.4,82.46,42200000.0
2008-09-16 12:54:00,82.48,82.48,82.42,82.43,64000000.0
2008-09-16 12:55:00,82.43,82.46,82.38,82.4,75200000.0
2008-09-16 12:56:00,82.385,82.4,82.33,82.37,49700000.0
2008-09-16 12:57:00,82.37,82.41,82.34,82.41,156300000.0
2008-09-16 12:58:00,82.4,82.41,82.36,82.37,79000000.0
2008-09-16 12:59:00,82.37,82.38,82.34,82.34,92800000.0
2008-09-16 13:00:00,82.335,82.45,82.335,82.43,119700000.0
2008-09-16 13:01:00,82.43,82.43,82.325,82.35,94500000.0
2008-09-16 13:02:00,82.345,82.36,82.315,82.32,77700000.0
2008-09-16 13:03:00,82.32,82.35,82.305,82.34,115100000.0
2008-09-16 13:04:00,82.35,82.36,82.325,82.35,69400000.0
2008-09-16 13:05:00,82.36,82.405,82.35,82.39,64400000.0
2008-09-16 13:06:00,82.39,82.44,82.375,82.425,60000000.0
2008-09-16 13:07:00,82.42,82.44,82.405,82.44,74900000.0
2008-09-16 13:08:00,82.465,82.48,82.41,82.42,118800000.0
2008-09-16 13:09:00,82.415,82.435,82.295,82.3,149700000.0
2008-09-16 13:10:00,82.31,82.32,82.295,82.31,68000000.0
2008-09-16 13:11:00,82.33,82.355,82.32,82.33,70400000.0
2008-09-16 13:12:00,82.325,82.34,82.28,82.28,106900000.0
2008-09-16 13:13:00,82.28,82.28,82.17,82.195,166500000.0
2008-09-16 13:14:00,82.195,82.195,82.06,82.13,216700000.0
2008-09-16 13:15:00,82.13,82.15,82.1,82.11,113600000.0
2008-09-16 13:16:00,82.12,82.18,82.09,82.14,200800000.0
2008-09-16 13:17:00,82.14,82.15,82.12,82.145,124700000.0
2008-09-16 13:18:00,82.14,82.23,82.14,82.19,144800000.0
2008-09-16 13:19:00,82.19,82.21,82.16,82.21,171600000.0
2008-09-16 13:20:00,82.215,82.29,82.215,82.27,171000000.0
2008-09-16 13:21:00,82.26,82.28,82.14,82.14,138500000.0
2008-09-16 13:22:00,82.14,82.17,82.12,82.14,144700000.0
2008-09-16 13:23:00,82.14,82.18,82.13,82.16,137100000.0
2008-09-16 13:24:00,82.16,82.19,82.16,82.16,86400000.0
2008-09-16 13:25:00,82.16,82.16,82.08,82.09,116300000.0
2008-09-16 13:26:00,82.09,82.1,82.02,82.06,136300000.0
2008-09-16 13:27:00,82.06,82.06,81.99,82.0,164100000.0
2008-09-16 13:28:00,82.0,82.05,81.97,82.025,157080000.0
2008-09-16 13:29:00,82.01,82.09,81.99,82.09,117700000.0
2008-09-16 13:30:00,82.09,82.09,82.02,82.04,89500000.0
2008-09-16 13:31:00,82.04,82.08,82.03,82.055,114600000.0
2008-09-16 13:32:00,82.05,82.09,82.03,82.075,137400000.0
2008-09-16 13:33:00,82.075,82.08,82.045,82.06,109100000.0
2008-09-16 13:34:00,82.05,82.06,82.035,82.05,109000000.0
2008-09-16 13:35:00,82.045,82.06,82.04,82.06,90000000.0
2008-09-16 13:36:00,82.06,82.08,82.05,82.075,84300000.0
2008-09-16 13:37:00,82.08,82.11,82.06,82.1,127300000.0
2008-09-16 13:38:00,82.11,82.18,82.09,82.18,173900000.0
2008-09-16 13:39:00,82.18,82.22,82.145,82.2,154600000.0
2008-09-16 13:40:00,82.2,82.215,82.135,82.14,193000000.0
2008-09-16 13:41:00,82.14,82.165,82.09,82.09,192500000.0
2008-09-16 13:42:00,82.09,82.14,82.065,82.105,200400000.0
2008-09-16 13:43:00,82.105,82.135,82.105,82.135,84200000.0
2008-09-16 13:44:00,82.13,82.13,82.075,82.075,162400000.0
2008-09-16 13:45:00,82.065,82.065,82.0,82.0,127600000.0
2008-09-16 13:46:00,82.0,82.03,81.95,81.97,123100000.0
2008-09-16 13:47:00,81.97,82.045,81.97,82.04,151300000.0
2008-09-16 13:48:00,82.04,82.045,82.01,82.035,104800000.0
2008-09-16 13:49:00,82.03,82.1,82.03,82.07,159100000.0
2008-09-16 13:50:00,82.07,82.07,82.03,82.03,88700000.0
2008-09-16 13:51:00,82.03,82.05,82.02,82.04,95000000.0
2008-09-16 13:52:00,82.045,82.115,82.035,82.09,121600000.0
2008-09-16 13:53:00,82.09,82.14,82.075,82.13,180200000.0
2008-09-16 13:54:00,82.13,82.24,82.125,82.235,156100000.0
2008-09-16 13:55:00,82.24,82.25,82.195,82.225,123700000.0
2008-09-16 13:56:00,82.225,82.28,82.22,82.27,163400000.0
2008-09-16 13:57:00,82.27,82.34,82.265,82.295,167600000.0
2008-09-16 13:58:00,82.29,82.365,82.28,82.36,101100000.0
2008-09-16 13:59:00,82.36,82.375,82.285,82.29,129600000.0
2008-09-16 14:00:00,82.29,82.355,82.285,82.31,147600000.0
2008-09-16 14:01:00,82.315,82.34,82.295,82.32,94400000.0
2008-09-16 14:02:00,82.32,82.39,82.32,82.36,108200000.0
2008-09-16 14:03:00,82.36,82.36,82.25,82.32,171000000.0
2008-09-16 14:04:00,82.32,82.335,82.285,82.31,95100000.0
2008-09-16 14:05:00,82.31,82.32,82.24,82.27,139600000.0
2008-09-16 14:06:00,82.28,82.28,82.18,82.2,153500000.0
2008-09-16 14:07:00,82.19,82.22,82.15,82.17,115100000.0
2008-09-16 14:08:00,82.17,82.24,82.125,82.23,146600000.0
2008-09-16 14:09:00,82.22,82.26,82.21,82.25,129800000.0
2008-09-16 14:10:00,82.255,82.27,82.21,82.26,88700000.0
2008-09-16 14:11:00,82.25,82.49,82.24,82.38,163700000.0
2008-09-16 14:12:00,82.39,82.47,82.37,82.455,130800000.0
2008-09-16 14:13:00,82.455,82.485,82.38,82.39,178600000.0
2008-09-16 14:14:00,82.39,82.48,82.37,82.45,177900000.0
2008-09-16 14:15:00,82.45,82.59,82.45,82.59,196880000.0
2008-09-16 14:16:00,82.59,82.6,82.53,82.54,182500000.0
2008-09-16 14:17:00,82.53,82.53,82.335,82.37,198700000.0
2008-09-16 14:18:00,82.365,82.38,82.21,82.33,217700000.0
2008-09-16 14:19:00,82.33,82.44,82.3,82.41,162600000.0
2008-09-16 14:20:00,82.42,82.49,82.375,82.44,183000000.0
2008-09-16 14:21:00,82.45,82.46,82.37,82.44,183200000.0
2008-09-16 14:22:00,82.44,82.5,82.44,82.49,114400000.0
2008-09-16 14:23:00,82.51,82.58,82.49,82.52,140600000.0
2008-09-16 14:24:00,82.52,82.55,82.51,82.53,89700000.0
2008-09-16 14:25:00,82.53,82.55,82.5,82.55,59500000.0
2008-09-16 14:26:00,82.55,82.57,82.53,82.55,122700000.0
2008-09-16 14:27:00,82.555,82.57,82.52,82.56,166400000.0
2008-09-16 14:28:00,82.56,82.63,82.55,82.56,125200000.0
2008-09-16 14:29:00,82.55,82.58,82.45,82.49,326800000.0
2008-09-16 14:30:00,82.48,82.54,82.43,82.46,194500000.0
2008-09-16 14:31:00,82.455,82.49,82.435,82.46,134100000.0
2008-09-16 14:32:00,82.46,82.48,82.43,82.43,82200000.0
2008-09-16 14:33:00,82.425,82.425,82.3,82.3,137700000.0
2008-09-16 14:34:00,82.31,82.35,82.25,82.26,209100000.0
2008-09-16 14:35:00,82.26,82.26,82.105,82.145,266780000.0
2008-09-16 14:36:00,82.14,82.2,82.12,82.14,244800000.0
2008-09-16 14:37:00,82.14,82.17,82.09,82.09,198500000.0
2008-09-16 14:38:00,82.09,82.1,82.015,82.04,205800000.0
2008-09-16 14:39:00,82.03,82.04,81.96,81.96,173800000.0
2008-09-16 14:40:00,81.96,82.07,81.95,82.02,171400000.0
2008-09-16 14:41:00,82.02,82.05,81.99,82.04,120100000.0
2008-09-16 14:42:00,82.04,82.13,82.03,82.11,103200000.0
2008-09-16 14:43:00,82.11,82.14,82.08,82.135,166000000.0
2008-09-16 14:44:00,82.13,82.19,82.12,82.19,130400000.0
2008-09-16 14:45:00,82.185,82.24,82.17,82.235,141700000.0
2008-09-16 14:46:00,82.23,82.48,82.23,82.47,207100000.0
2008-09-16 14:47:00,82.46,82.475,82.4,82.4,179700000.0
2008-09-16 14:48:00,82.405,82.5,82.4,82.49,102500000.0
2008-09-16 14:49:00,82.49,82.58,82.47,82.475,154900000.0
2008-09-16 14:50:00,82.47,82.47,82.39,82.4,125400000.0
2008-09-16 14:51:00,82.4,82.43,82.34,82.4,122800000.0
2008-09-16 14:52:00,82.4,82.42,82.37,82.39,75600000.0
2008-09-16 14:53:00,82.385,82.43,82.36,82.37,111300000.0
2008-09-16 14:54:00,82.37,82.43,82.32,82.38,192100000.0
2008-09-16 14:55:00,82.37,82.385,82.33,82.385,121200000.0
2008-09-16 14:56:00,82.39,82.4,82.34,82.35,89800000.0
2008-09-16 14:57:00,82.34,82.35,82.225,82.24,129180000.0
2008-09-16 14:58:00,82.24,82.25,82.125,82.13,124200000.0
2008-09-16 14:59:00,82.125,82.2,82.12,82.16,99700000.0
2008-09-16 15:00:00,82.16,82.26,82.14,82.23,239000000.0
2008-09-16 15:01:00,82.23,82.35,82.195,82.235,173300000.0
2008-09-16 15:02:00,82.23,82.38,82.21,82.37,148200000.0
2008-09-16 15:03:00,82.37,82.42,82.305,82.36,258900000.0
2008-09-16 15:04:00,82.36,82.37,82.23,82.24,170300000.0
2008-09-16 15:05:00,82.25,82.28,82.235,82.255,145400000.0
2008-09-16 15:06:00,82.25,82.28,82.22,82.23,70800000.0
2008-09-16 15:07:00,82.265,82.32,82.205,82.25,156200000.0
2008-09-16 15:08:00,82.25,82.29,82.2,82.21,132400000.0
2008-09-16 15:09:00,82.21,82.225,82.18,82.18,125700000.0
2008-09-16 15:10:00,82.18,82.21,82.165,82.21,131900000.0
2008-09-16 15:11:00,82.21,82.23,82.1,82.105,165200000.0
2008-09-16 15:12:00,82.11,82.19,82.11,82.19,84600000.0
2008-09-16 15:13:00,82.185,82.26,82.17,82.26,83200000.0
2008-09-16 15:14:00,82.26,82.28,82.24,82.27,252600000.0
2008-09-16 15:15:00,82.27,82.32,82.26,82.3,147900000.0
2008-09-16 15:16:00,82.3,82.32,82.29,82.31,43300000.0
2008-09-16 15:17:00,82.31,82.32,82.24,82.24,102100000.0
2008-09-16 15:18:00,82.245,82.28,82.185,82.205,126200000.0
2008-09-16 15:19:00,82.21,82.23,82.12,82.13,139600000.0
2008-09-16 15:20:00,82.13,82.13,82.07,82.08,100100000.0
2008-09-16 15:21:00,82.08,82.09,82.025,82.09,168100000.0
2008-09-16 15:22:00,82.09,82.16,82.09,82.16,173400000.0
2008-09-16 15:23:00,82.16,82.16,82.1,82.12,129100000.0
2008-09-16 15:24:00,82.13,82.17,82.12,82.165,100800000.0
2008-09-16 15:25:00,82.165,82.21,82.165,82.17,95600000.0
2008-09-16 15:26:00,82.17,82.17,82.05,82.08,120700000.0
2008-09-16 15:27:00,82.08,82.09,82.04,82.08,99400000.0
2008-09-16 15:28:00,82.08,82.09,82.04,82.07,115400000.0
2008-09-16 15:29:00,82.07,82.07,82.02,82.06,144400000.0
2008-09-16 15:30:00,82.06,82.12,82.01,82.02,156200000.0
2008-09-16 15:31:00,82.02,82.04,81.99,82.01,131500000.0
2008-09-16 15:32:00,82.01,82.09,82.0,82.04,110900000.0
2008-09-16 15:33:00,82.04,82.1,82.015,82.04,176100000.0
2008-09-16 15:34:00,82.04,82.15,82.03,82.15,181300000.0
2008-09-16 15:35:00,82.13,82.17,82.055,82.1,286600000.0
2008-09-16 15:36:00,82.11,82.11,82.06,82.07,123500000.0
2008-09-16 15:37:00,82.07,82.11,82.06,82.09,121100000.0
2008-09-16 15:38:00,82.085,82.12,82.04,82.11,162300000.0
2008-09-16 15:39:00,82.1,82.12,82.07,82.1,157900000.0
2008-09-16 15:40:00,82.095,82.13,82.06,82.1,188900000.0
2008-09-16 15:41:00,82.1,82.27,82.09,82.26,131800000.0
2008-09-16 15:42:00,82.28,82.36,82.26,82.36,196800000.0
2008-09-16 15:43:00,82.37,82.39,82.245,82.27,211300000.0
2008-09-16 15:44:00,82.27,82.29,82.17,82.29,144900000.0
2008-09-16 15:45:00,82.28,82.36,82.27,82.36,136600000.0
2008-09-16 15:46:00,82.36,82.45,82.35,82.41,174300000.0
2008-09-16 15:47:00,82.41,82.41,82.335,82.39,204880000.0
2008-09-16 15:48:00,82.39,82.39,82.33,82.33,152800000.0
2008-09-16 15:49:00,82.33,82.35,82.3,82.34,149400000.0
2008-09-16 15:50:00,82.335,82.4,82.32,82.38,171100000.0
2008-09-16 15:51:00,82.375,82.435,82.37,82.39,199400000.0
2008-09-16 15:52:00,82.38,82.38,82.29,82.29,139000000.0
2008-09-16 15:53:00,82.29,82.29,82.22,82.23,134500000.0
2008-09-16 15:54:00,82.24,82.26,82.23,82.24,88800000.0
2008-09-16 15:55:00,82.245,82.255,82.12,82.14,138700000.0
2008-09-16 15:56:00,82.14,82.23,82.12,82.2,107600000.0
2008-09-16 15:57:00,82.2,82.23,82.17,82.23,163400000.0
2008-09-16 15:58:00,82.22,82.24,82.19,82.22,87800000.0
2008-09-16 15:59:00,82.215,82.3,82.215,82.3,137900000.0
2008-09-16 16:00:00,82.3,82.32,82.21,82.21,143300000.0
2008-09-16 16:01:00,82.21,82.24,82.18,82.24,97200000.0
2008-09-16 16:02:00,82.24,82.295,82.23,82.27,110000000.0
2008-09-16 16:03:00,82.28,82.31,82.265,82.3,109800000.0
2008-09-16 16:04:00,82.3,82.42,82.29,82.42,95900000.0
2008-09-16 16:05:00,82.43,82.55,82.43,82.51,91000000.0
2008-09-16 16:06:00,82.51,82.51,82.45,82.455,127700000.0
2008-09-16 16:07:00,82.46,82.5,82.435,82.47,194500000.0
2008-09-16 16:08:00,82.47,82.49,82.38,82.39,171300000.0
2008-09-16 16:09:00,82.39,82.42,82.37,82.41,198700000.0
2008-09-16 16:10:00,82.41,82.43,82.375,82.42,138900000.0
2008-09-16 16:11:00,82.42,82.45,82.4,82.42,99700000.0
2008-09-16 16:12:00,82.42,82.48,82.42,82.475,109900000.0
2008-09-16 16:13:00,82.48,82.52,82.455,82.51,183000000.0
2008-09-16 16:14:00,82.51,82.6,82.51,82.6,163300000.0
2008-09-16 16:15:00,82.59,82.615,82.535,82.6,212700000.0
2008-09-16 16:16:00,82.605,82.61,82.49,82.49,165600000.0
2008-09-16 16:17:00,82.495,82.5,82.435,82.455,156000000.0
2008-09-16 16:18:00,82.455,82.455,82.38,82.42,135500000.0
2008-09-16 16:19:00,82.43,82.44,82.305,82.305,115100000.0
2008-09-16 16:20:00,82.31,82.365,82.245,82.34,168200000.0
2008-09-16 16:21:00,82.34,82.41,82.31,82.36,145400000.0
2008-09-16 16:22:00,82.36,82.45,82.3,82.45,153400000.0
2008-09-16 16:23:00,82.45,82.56,82.45,82.52,177700000.0
2008-09-16 16:24:00,82.52,82.535,82.38,82.38,123480000.0
2008-09-16 16:25:00,82.385,82.42,82.34,82.36,154900000.0
2008-09-16 16:26:00,82.35,82.355,82.23,82.265,123200000.0
2008-09-16 16:27:00,82.26,82.37,82.26,82.32,75300000.0
2008-09-16 16:28:00,82.33,82.4,82.26,82.36,162700000.0
2008-09-16 16:29:00,82.36,82.425,82.33,82.38,149000000.0
2008-09-16 16:30:00,82.39,82.5,82.39,82.46,147200000.0
2008-09-16 16:31:00,82.47,82.48,82.39,82.43,126500000.0
2008-09-16 16:32:00,82.43,82.53,82.365,82.485,274900000.0
2008-09-16 16:33:00,82.49,82.57,82.465,82.49,196100000.0
2008-09-16 16:34:00,82.49,82.49,82.34,82.375,188900000.0
2008-09-16 16:35:00,82.37,82.38,82.32,82.38,172700000.0
2008-09-16 16:36:00,82.375,82.55,82.375,82.515,274700000.0
2008-09-16 16:37:00,82.52,82.52,82.4,82.46,156700000.0
2008-09-16 16:38:00,82.46,82.46,82.39,82.45,185500000.0
2008-09-16 16:39:00,82.45,82.48,82.435,82.435,98400000.0
2008-09-16 16:40:00,82.44,82.45,82.395,82.4,141000000.0
2008-09-16 16:41:00,82.39,82.42,82.37,82.39,129100000.0
2008-09-16 16:42:00,82.39,82.4,82.325,82.4,139500000.0
2008-09-16 16:43:00,82.385,82.39,82.35,82.355,103800000.0
2008-09-16 16:44:00,82.355,82.41,82.34,82.37,106400000.0
2008-09-16 16:45:00,82.37,82.48,82.35,82.44,145400000.0
2008-09-16 16:46:00,82.44,82.48,82.43,82.465,113200000.0
2008-09-16 16:47:00,82.46,82.465,82.315,82.315,142000000.0
2008-09-16 16:48:00,82.31,82.32,82.275,82.275,122000000.0
2008-09-16 16:49:00,82.27,82.3,82.24,82.295,146900000.0
2008-09-16 16:50:00,82.29,82.38,82.28,82.32,183600000.0
2008-09-16 16:51:00,82.32,82.33,82.245,82.29,158300000.0
2008-09-16 16:52:00,82.29,82.3,82.175,82.28,194500000.0
2008-09-16 16:53:00,82.28,82.68,82.28,82.67,258200000.0
2008-09-16 16:54:00,82.675,82.94,82.58,82.94,297900000.0
2008-09-16 16:55:00,82.94,82.99,82.87,82.98,255260000.0
2008-09-16 16:56:00,82.98,83.165,82.96,83.165,233200000.0
2008-09-16 16:57:00,83.16,83.24,83.12,83.185,271660000.0
2008-09-16 16:58:00,83.19,83.2,83.08,83.09,250900000.0
2008-09-16 16:59:00,83.07,83.07,82.695,82.705,255560000.0
2008-09-16 17:00:00,82.7,82.745,82.56,82.7,196700000.0
2008-09-16 17:01:00,82.7,82.86,82.7,82.82,193260000.0
2008-09-16 17:02:00,82.85,82.925,82.8,82.925,170200000.0
2008-09-16 17:03:00,82.91,83.005,82.86,82.98,224660000.0
2008-09-16 17:04:00,82.97,82.97,82.895,82.93,358580000.0
2008-09-16 17:05:00,82.93,82.985,82.88,82.94,214180000.0
2008-09-16 17:06:00,82.91,82.99,82.91,82.965,218840000.0
2008-09-16 17:07:00,82.97,83.0,82.865,82.89,169680000.0
2008-09-16 17:08:00,82.89,82.925,82.76,82.8,229800000.0
2008-09-16 17:09:00,82.8,82.86,82.78,82.82,198000000.0
2008-09-16 17:10:00,82.83,82.885,82.765,82.765,170700000.0
2008-09-16 17:11:00,82.77,82.79,82.75,82.78,366100000.0
2008-09-16 17:12:00,82.78,82.85,82.765,82.84,130800000.0
2008-09-16 17:13:00,82.84,82.97,82.84,82.92,156600000.0
2008-09-16 17:14:00,82.92,82.97,82.87,82.95,207400000.0
2008-09-16 17:15:00,82.95,82.97,82.85,82.87,178300000.0
2008-09-16 17:16:00,82.87,82.87,82.76,82.77,188800000.0
2008-09-16 17:17:00,82.76,82.78,82.715,82.76,159800000.0
2008-09-16 17:18:00,82.76,82.865,82.65,82.865,197200000.0
2008-09-16 17:19:00,82.86,82.93,82.84,82.91,133300000.0
2008-09-16 17:20:00,82.895,82.91,82.835,82.86,98700000.0
2008-09-16 17:21:00,82.855,82.86,82.805,82.805,100900000.0
2008-09-16 17:22:00,82.8,82.8,82.73,82.74,102900000.0
2008-09-16 17:23:00,82.74,82.74,82.575,82.64,200900000.0
2008-09-16 17:24:00,82.65,82.74,82.64,82.74,180600000.0
2008-09-16 17:25:00,82.74,82.825,82.74,82.81,137400000.0
2008-09-16 17:26:00,82.805,82.85,82.79,82.83,115300000.0
2008-09-16 17:27:00,82.83,82.865,82.775,82.795,112700000.0
2008-09-16 17:28:00,82.795,82.805,82.67,82.68,140900000.0
2008-09-16 17:29:00,82.68,82.72,82.68,82.68,198600000.0
2008-09-16 17:30:00,82.69,82.835,82.685,82.81,131500000.0
2008-09-16 17:31:00,82.81,82.99,82.81,82.96,202700000.0
2008-09-16 17:32:00,82.955,82.97,82.88,82.93,116400000.0
2008-09-16 17:33:00,82.93,82.93,82.87,82.895,180900000.0
2008-09-16 17:34:00,82.875,82.93,82.855,82.93,145000000.0
2008-09-16 17:35:00,82.93,82.995,82.92,82.99,164200000.0
2008-09-16 17:36:00,82.985,83.105,82.98,82.98,154500000.0
2008-09-16 17:37:00,82.975,82.99,82.95,82.975,155300000.0
2008-09-16 17:38:00,82.97,82.98,82.945,82.98,155100000.0
2008-09-16 17:39:00,82.98,83.02,82.97,82.97,149400000.0
2008-09-16 17:40:00,82.975,83.0,82.97,82.99,63400000.0
2008-09-16 17:41:00,82.985,83.02,82.945,82.95,218100000.0
2008-09-16 17:42:00,82.95,83.02,82.895,82.895,160900000.0
2008-09-16 17:43:00,82.89,82.89,82.805,82.86,154400000.0
2008-09-16 17:44:00,82.85,82.98,82.85,82.98,207600000.0
2008-09-16 17:45:00,82.98,83.01,82.97,82.975,132100000.0
2008-09-16 17:46:00,82.975,83.03,82.95,83.01,182800000.0
2008-09-16 17:47:00,83.01,83.03,82.99,83.01,190100000.0
2008-09-16 17:48:00,83.01,83.05,82.98,83.05,144600000.0
2008-09-16 17:49:00,83.05,83.06,83.03,83.04,159700000.0
2008-09-16 17:50:00,83.03,83.03,82.97,83.02,100400000.0
2008-09-16 17:51:00,83.03,83.13,83.02,83.12,79800000.0
2008-09-16 17:52:00,83.12,83.245,83.1,83.2,196400000.0
2008-09-16 17:53:00,83.2,83.23,83.165,83.2,195000000.0
2008-09-16 17:54:00,83.2,83.22,83.15,83.15,139100000.0
2008-09-16 17:55:00,83.15,83.22,83.14,83.2,186900000.0
2008-09-16 17:56:00,83.2,83.26,83.19,83.235,175100000.0
2008-09-16 17:57:00,83.245,83.33,83.24,83.33,153700000.0
2008-09-16 17:58:00,83.34,83.43,83.315,83.41,153000000.0
2008-09-16 17:59:00,83.41,83.44,83.405,83.405,123500000.0
2008-09-16 18:00:00,83.41,83.5,83.405,83.5,90600000.0
2008-09-16 18:01:00,83.495,83.57,83.48,83.535,399580000.0
2008-09-16 18:02:00,83.54,83.64,83.505,83.64,288900000.0
2008-09-16 18:03:00,83.64,83.68,83.57,83.575,323300000.0
2008-09-16 18:04:00,83.575,83.595,83.5,83.52,272300000.0
2008-09-16 18:05:00,83.52,83.55,83.495,83.5,175400000.0
2008-09-16 18:06:00,83.495,83.59,83.48,83.59,241400000.0
2008-09-16 18:07:00,83.59,83.61,83.54,83.55,202000000.0
2008-09-16 18:08:00,83.54,83.55,83.43,83.43,175000000.0
2008-09-16 18:09:00,83.425,83.48,83.405,83.43,192100000.0
2008-09-16 18:10:00,83.43,83.43,83.38,83.41,112400000.0
2008-09-16 18:11:00,83.41,83.41,83.285,83.33,111300000.0
2008-09-16 18:12:00,83.34,83.34,83.185,83.31,282900000.0
2008-09-16 18:13:00,83.31,83.33,83.245,83.29,119700000.0
2008-09-16 18:14:00,83.29,83.305,83.21,83.23,163700000.0
2008-09-16 18:15:00,83.23,83.29,83.23,83.26,127200000.0
2008-09-16 18:16:00,83.26,83.26,83.125,83.13,128400000.0
2008-09-16 18:17:00,83.13,83.14,83.08,83.1,149400000.0
2008-09-16 18:18:00,83.09,83.17,83.065,83.11,265600000.0
2008-09-16 18:19:00,83.11,83.15,83.07,83.1,209900000.0
2008-09-16 18:20:00,83.12,83.12,83.04,83.05,121500000.0
2008-09-16 18:21:00,83.05,83.08,83.015,83.08,201500000.0
2008-09-16 18:22:00,83.07,83.21,83.07,83.19,215600000.0
2008-09-16 18:23:00,83.18,83.28,83.18,83.225,121000000.0
2008-09-16 18:24:00,83.22,83.25,83.2,83.24,147300000.0
2008-09-16 18:25:00,83.24,83.34,83.215,83.33,303700000.0
2008-09-16 18:26:00,83.33,83.33,83.27,83.305,201000000.0
2008-09-16 18:27:00,83.3,83.35,83.27,83.32,132600000.0
2008-09-16 18:28:00,83.32,83.32,83.265,83.265,72800000.0
2008-09-16 18:29:00,83.265,83.265,83.175,83.18,72000000.0
2008-09-16 18:30:00,83.185,83.25,83.18,83.23,99500000.0
2008-09-16 18:31:00,83.22,83.24,83.2,83.22,44800000.0
2008-09-16 18:32:00,83.21,83.22,83.17,83.21,81300000.0
2008-09-16 18:33:00,83.22,83.24,83.18,83.21,65000000.0
2008-09-16 18:34:00,83.21,83.27,83.2,83.25,78100000.0
2008-09-16 18:35:00,83.245,83.27,83.2,83.245,117700000.0
2008-09-16 18:36:00,83.245,83.34,83.24,83.28,122100000.0
2008-09-16 18:37:00,83.28,83.3,83.27,83.29,66900000.0
2008-09-16 18:38:00,83.29,83.35,83.29,83.33,62000000.0
2008-09-16 18:39:00,83.34,83.39,83.29,83.295,123900000.0
2008-09-16 18:40:00,83.295,83.35,83.28,83.3,401100000.0
2008-09-16 18:41:00,83.3,83.31,83.215,83.25,143600000.0
2008-09-16 18:42:00,83.26,83.32,83.255,83.29,129400000.0
2008-09-16 18:43:00,83.29,83.31,83.26,83.29,164600000.0
2008-09-16 18:44:00,83.3,83.34,83.3,83.31,50500000.0
2008-09-16 18:45:00,83.31,83.34,83.3,83.32,109800000.0
2008-09-16 18:46:00,83.315,83.32,83.275,83.31,88100000.0
2008-09-16 18:47:00,83.31,83.33,83.27,83.32,71100000.0
2008-09-16 18:48:00,83.32,83.33,83.3,83.31,78100000.0
2008-09-16 18:49:00,83.31,83.35,83.31,83.35,112900000.0
2008-09-16 18:50:00,83.34,83.34,83.3,83.31,72000000.0
2008-09-16 18:51:00,83.31,83.35,83.3,83.33,251200000.0
2008-09-16 18:52:00,83.34,83.35,83.3,83.3,103000000.0
2008-09-16 18:53:00,83.3,83.335,83.29,83.3,331600000.0
2008-09-16 18:54:00,83.3,83.325,83.275,83.315,243700000.0
2008-09-16 18:55:00,83.315,83.45,83.31,83.435,220900000.0
2008-09-16 18:56:00,83.435,83.45,83.345,83.435,131700000.0
2008-09-16 18:57:00,83.44,83.45,83.405,83.41,411000000.0
2008-09-16 18:58:00,83.41,83.43,83.385,83.425,169000000.0
2008-09-16 18:59:00,83.425,83.47,83.395,83.445,143600000.0
2008-09-16 19:00:00,83.465,83.54,83.39,83.485,226900000.0
2008-09-16 19:01:00,83.49,83.5,83.46,83.46,121900000.0
2008-09-16 19:02:00,83.46,83.465,83.435,83.435,112300000.0
2008-09-16 19:03:00,83.435,83.45,83.42,83.43,83200000.0
2008-09-16 19:04:00,83.43,83.45,83.4,83.41,162600000.0
2008-09-16 19:05:00,83.41,83.42,83.4,83.41,25000000.0
2008-09-16 19:06:00,83.41,83.42,83.315,83.32,86300000.0
2008-09-16 19:07:00,83.33,83.34,83.31,83.32,59000000.0
2008-09-16 19:08:00,83.31,83.38,83.31,83.35,70800000.0
2008-09-16 19:09:00,83.35,83.43,83.33,83.41,76500000.0
2008-09-16 19:10:00,83.41,83.42,83.4,83.4,43000000.0
2008-09-16 19:11:00,83.4,83.42,83.36,83.42,43800000.0
2008-09-16 19:12:00,83.42,83.42,83.355,83.4,53000000.0
2008-09-16 19:13:00,83.41,83.43,83.39,83.42,42000000.0
2008-09-16 19:14:00,83.43,83.47,83.41,83.46,65300000.0
2008-09-16 19:15:00,83.455,83.46,83.43,83.45,74000000.0
2008-09-16 19:16:00,83.45,83.475,83.435,83.46,57000000.0
2008-09-16 19:17:00,83.46,83.515,83.455,83.515,68800000.0
2008-09-16 19:18:00,83.515,83.58,83.505,83.565,90600000.0
2008-09-16 19:19:00,83.56,83.565,83.48,83.48,134700000.0
2008-09-16 19:20:00,83.52,83.56,83.515,83.525,113600000.0
2008-09-16 19:21:00,83.52,83.545,83.51,83.54,83000000.0
2008-09-16 19:22:00,83.545,83.645,83.54,83.64,250500000.0
2008-09-16 19:23:00,83.64,83.685,83.64,83.665,330300000.0
2008-09-16 19:24:00,83.665,83.705,83.65,83.7,224500000.0
2008-09-16 19:25:00,83.7,83.71,83.67,83.675,135400000.0
2008-09-16 19:26:00,83.69,83.7,83.64,83.64,230900000.0
2008-09-16 19:27:00,83.64,83.64,83.59,83.59,174800000.0
2008-09-16 19:28:00,83.595,83.625,83.575,83.61,131800000.0
2008-09-16 19:29:00,83.61,83.65,83.58,83.59,315200000.0
2008-09-16 19:30:00,83.59,83.62,83.525,83.62,176300000.0
2008-09-16 19:31:00,83.62,83.665,83.62,83.665,136800000.0
2008-09-16 19:32:00,83.67,83.72,83.66,83.72,206800000.0
2008-09-16 19:33:00,83.72,83.75,83.7,83.72,117300000.0
2008-09-16 19:34:00,83.72,83.72,83.675,83.71,47900000.0
2008-09-16 19:35:00,83.7,83.71,83.69,83.69,266700000.0
2008-09-16 19:36:00,83.69,83.69,83.67,83.69,103200000.0
2008-09-16 19:37:00,83.69,83.7,83.64,83.65,160400000.0
2008-09-16 19:38:00,83.65,83.65,83.615,83.62,124200000.0
2008-09-16 19:39:00,83.625,83.64,83.53,83.53,134900000.0
2008-09-16 19:40:00,83.5,83.53,83.47,83.47,325720000.0
2008-09-16 19:41:00,83.47,83.48,83.38,83.44,165300000.0
2008-09-16 19:42:00,83.445,83.49,83.44,83.47,160300000.0
2008-09-16 19:43:00,83.46,83.47,83.445,83.46,108800000.0
2008-09-16 19:44:00,83.46,83.46,83.43,83.45,65600000.0
2008-09-16 19:45:00,83.455,83.48,83.455,83.455,108900000.0
2008-09-16 19:46:00,83.45,83.48,83.435,83.47,132700000.0
2008-09-16 19:47:00,83.47,83.52,83.46,83.46,84300000.0
2008-09-16 19:48:00,83.46,83.49,83.46,83.48,67600000.0
2008-09-16 19:49:00,83.49,83.52,83.48,83.5,76000000.0
2008-09-16 19:50:00,83.5,83.62,83.49,83.58,140200000.0
2008-09-16 19:51:00,83.58,83.59,83.51,83.53,535200000.0
2008-09-16 19:52:00,83.52,83.54,83.485,83.53,95000000.0
2008-09-16 19:53:00,83.53,83.55,83.5,83.51,215200000.0
2008-09-16 19:54:00,83.515,83.55,83.515,83.54,46300000.0
2008-09-16 19:55:00,83.54,83.57,83.515,83.53,188900000.0
2008-09-16 19:56:00,83.53,83.55,83.515,83.52,88400000.0
2008-09-16 19:57:00,83.51,83.58,83.51,83.56,186700000.0
2008-09-16 19:58:00,83.56,83.58,83.535,83.55,145900000.0
2008-09-16 19:59:00,83.55,83.6,83.55,83.58,161700000.0
2008-09-16 20:00:00,83.57,83.62,83.56,83.57,97200000.0
2008-09-16 20:01:00,83.57,83.58,83.48,83.49,117200000.0
2008-09-16 20:02:00,83.49,83.51,83.48,83.48,90100000.0
2008-09-16 20:03:00,83.48,83.49,83.41,83.41,135100000.0
2008-09-16 20:04:00,83.41,83.43,83.34,83.34,139700000.0
2008-09-16 20:05:00,83.35,83.36,83.26,83.32,179700000.0
2008-09-16 20:06:00,83.32,83.36,83.32,83.33,162500000.0
2008-09-16 20:07:00,83.33,83.39,83.32,83.38,253000000.0
2008-09-16 20:08:00,83.38,83.46,83.38,83.44,176400000.0
2008-09-16 20:09:00,83.44,83.465,83.415,83.465,49600000.0
2008-09-16 20:10:00,83.465,83.495,83.39,83.495,109900000.0
2008-09-16 20:11:00,83.515,83.61,83.46,83.595,90400000.0
2008-09-16 20:12:00,83.62,83.68,83.52,83.645,173400000.0
2008-09-16 20:13:00,83.665,83.7,83.49,83.52,67000000.0
2008-09-16 20:14:00,83.51,83.695,82.35,82.35,285000000.0
2008-09-16 20:15:00,82.415,82.415,82.205,82.34,315300000.0
2008-09-16 20:16:00,82.33,82.74,82.31,82.715,262000000.0
2008-09-16 20:17:00,82.715,82.715,82.57,82.71,332100000.0
2008-09-16 20:18:00,82.71,82.865,82.61,82.805,336000001.0
2008-09-16 20:19:00,82.83,82.915,82.765,82.83,351800000.0
2008-09-16 20:20:00,82.83,82.905,82.75,82.77,383800000.0
2008-09-16 20:21:00,82.78,82.82,82.7,82.76,313200000.0
2008-09-16 20:22:00,82.77,82.77,82.61,82.64,317800000.0
2008-09-16 20:23:00,82.64,82.67,82.59,82.61,230000000.0
2008-09-16 20:24:00,82.61,82.63,82.52,82.52,410400000.0
2008-09-16 20:25:00,82.52,82.82,82.52,82.8,433400000.0
2008-09-16 20:26:00,82.8,82.86,82.755,82.82,153100000.0
2008-09-16 20:27:00,82.82,83.01,82.81,82.91,332299998.0
2008-09-16 20:28:00,82.91,82.94,82.86,82.91,215100000.0
2008-09-16 20:29:00,82.91,82.97,82.81,82.84,195400000.0
2008-09-16 20:30:00,82.855,83.0,82.855,83.0,135800000.0
2008-09-16 20:31:00,83.0,83.2,82.99,83.175,355200000.0
2008-09-16 20:32:00,83.175,83.175,83.08,83.11,240500000.0
2008-09-16 20:33:00,83.11,83.11,83.04,83.04,367000000.0
2008-09-16 20:34:00,83.04,83.08,82.94,82.94,233800000.0
2008-09-16 20:35:00,82.94,82.95,82.76,82.82,440200000.0
2008-09-16 20:36:00,82.82,82.86,82.78,82.8,258800000.0
2008-09-16 20:37:00,82.8,82.8,82.68,82.7,346700000.0
2008-09-16 20:38:00,82.7,83.4,82.66,83.34,463000000.0
2008-09-16 20:39:00,83.33,83.94,83.33,83.93,413000000.0
2008-09-16 20:40:00,83.94,84.12,83.89,83.91,425380000.0
2008-09-16 20:41:00,83.94,83.99,83.8,83.91,389860000.0
2008-09-16 20:42:00,83.885,83.92,83.73,83.73,188600000.0
2008-09-16 20:43:00,83.795,83.805,83.605,83.61,357980000.0
2008-09-16 20:44:00,83.61,83.67,83.58,83.66,374700000.0
2008-09-16 20:45:00,83.66,83.82,83.64,83.81,394700000.0
2008-09-16 20:46:00,83.81,84.0,83.81,83.93,443100000.0
2008-09-16 20:47:00,83.93,84.145,83.915,84.12,476400000.0
2008-09-16 20:48:00,84.11,84.27,84.08,84.18,422800000.0
2008-09-16 20:49:00,84.17,84.42,84.13,84.41,776600000.0
2008-09-16 20:50:00,84.415,84.43,84.32,84.41,678180000.0
2008-09-16 20:51:00,84.405,84.42,84.35,84.37,394200000.0
2008-09-16 20:52:00,84.38,84.38,84.28,84.33,495300000.0
2008-09-16 20:53:00,84.32,84.34,84.26,84.27,455300000.0
2008-09-16 20:54:00,84.27,84.35,84.26,84.34,272400000.0
2008-09-16 20:55:00,84.34,84.48,84.33,84.48,243600000.0
2008-09-16 20:56:00,84.48,84.55,84.48,84.52,115400000.0
2008-09-16 20:57:00,84.52,84.55,84.45,84.47,301300000.0
2008-09-16 20:58:00,84.47,84.52,84.45,84.5,201400000.0
2008-09-16 20:59:00,84.51,84.51,84.38,84.4,510900000.0
2008-09-16 21:00:00,84.4,84.4,84.32,84.32,330200000.0
2008-09-16 21:01:00,84.33,84.39,84.29,84.3,336600000.0
2008-09-16 21:02:00,84.305,84.42,84.305,84.37,453100000.0
2008-09-16 21:03:00,84.38,84.39,84.275,84.285,583700000.0
2008-09-16 21:04:00,84.29,84.35,84.265,84.32,250200000.0
2008-09-16 21:05:00,84.33,84.37,84.27,84.37,212400000.0
2008-09-16 21:06:00,84.37,84.44,84.35,84.44,129500000.0
2008-09-16 21:07:00,84.44,84.55,84.44,84.55,245700000.0
2008-09-16 21:08:00,84.55,84.57,84.51,84.53,118300000.0
2008-09-16 21:09:00,84.53,84.56,84.46,84.495,223600000.0
2008-09-16 21:10:00,84.495,84.51,84.47,84.47,80900000.0
2008-09-16 21:11:00,84.47,84.515,84.46,84.5,114300000.0
2008-09-16 21:12:00,84.5,84.51,84.42,84.48,176000000.0
2008-09-16 21:13:00,84.47,84.53,84.45,84.52,98900000.0
2008-09-16 21:14:00,84.52,84.53,84.48,84.52,178500000.0
2008-09-16 21:15:00,84.52,84.54,84.49,84.52,258300000.0
2008-09-16 21:16:00,84.52,84.67,84.495,84.67,370500000.0
2008-09-16 21:17:00,84.67,84.76,84.61,84.74,397200000.0
2008-09-16 21:18:00,84.74,84.79,84.67,84.78,305400000.0
2008-09-16 21:19:00,84.78,84.85,84.735,84.79,238400000.0
2008-09-16 21:20:00,84.79,84.79,84.69,84.71,262200000.0
2008-09-16 21:21:00,84.71,84.71,84.63,84.65,328400000.0
2008-09-16 21:22:00,84.65,84.67,84.63,84.66,254000000.0
2008-09-16 21:23:00,84.67,84.67,84.61,84.62,239400000.0
2008-09-16 21:24:00,84.62,84.62,84.56,84.56,283900000.0
2008-09-16 21:25:00,84.565,84.67,84.565,84.6,150200000.0
2008-09-16 21:26:00,84.59,84.6,84.52,84.52,229100000.0
2008-09-16 21:27:00,84.53,84.53,84.43,84.44,221500000.0
2008-09-16 21:28:00,84.44,84.47,84.41,84.41,228000000.0
2008-09-16 21:29:00,84.41,84.51,84.38,84.45,403800000.0
2008-09-16 21:30:00,84.4,84.45,84.33,84.35,295099995.0
2008-09-16 21:31:00,84.35,84.39,84.31,84.33,353900000.0
2008-09-16 21:32:00,84.35,84.37,84.32,84.34,245700000.0
2008-09-16 21:33:00,84.34,84.37,84.31,84.345,234400000.0
2008-09-16 21:34:00,84.35,84.35,84.28,84.29,152200000.0
2008-09-16 21:35:00,84.29,84.31,84.23,84.28,215300000.0
2008-09-16 21:36:00,84.28,84.31,84.27,84.29,188800000.0
2008-09-16 21:37:00,84.29,84.32,84.29,84.32,165000000.0
2008-09-16 21:38:00,84.32,84.365,84.28,84.345,155000000.0
2008-09-16 21:39:00,84.34,84.38,84.315,84.36,243300000.0
2008-09-16 21:40:00,84.36,84.37,84.31,84.33,207100000.0
2008-09-16 21:41:00,84.33,84.35,84.245,84.255,215700000.0
2008-09-16 21:42:00,84.26,84.27,84.22,84.22,101500000.0
2008-09-16 21:43:00,84.225,84.275,84.2,84.24,140000000.0
2008-09-16 21:44:00,84.24,84.31,84.22,84.31,170100000.0
2008-09-16 21:45:00,84.31,84.5,84.29,84.46,150800000.0
2008-09-16 21:46:00,84.46,84.475,84.37,84.41,226000000.0
2008-09-16 21:47:00,84.41,84.465,84.36,84.405,189700000.0
2008-09-16 21:48:00,84.41,84.47,84.41,84.46,89900000.0
2008-09-16 21:49:00,84.455,84.48,84.425,84.435,74100000.0
2008-09-16 21:50:00,84.435,84.46,84.38,84.44,108200000.0
2008-09-16 21:51:00,84.445,84.52,84.43,84.48,143100000.0
2008-09-16 21:52:00,84.48,84.52,84.46,84.495,155500000.0
2008-09-16 21:53:00,84.5,84.53,84.47,84.485,168800000.0
2008-09-16 21:54:00,84.485,84.49,84.455,84.46,188100000.0
2008-09-16 21:55:00,84.46,84.55,84.445,84.55,171500000.0
2008-09-16 21:56:00,84.555,84.595,84.55,84.58,52600000.0
2008-09-16 21:57:00,84.575,84.58,84.545,84.555,72200000.0
2008-09-16 21:58:00,84.555,84.575,84.515,84.575,109600000.0
2008-09-16 21:59:00,84.575,84.66,84.55,84.575,177700000.0
2008-09-16 22:00:00,84.575,84.645,84.57,84.64,126300000.0
2008-09-16 22:01:00,84.635,84.71,84.63,84.67,170900000.0
2008-09-16 22:02:00,84.68,84.8,84.68,84.78,110400000.0
2008-09-16 22:03:00,84.78,84.835,84.765,84.8,113200000.0
2008-09-16 22:04:00,84.82,84.92,84.82,84.86,104300000.0
2008-09-16 22:05:00,84.865,84.93,84.86,84.895,184800000.0
2008-09-16 22:06:00,84.905,85.015,84.885,85.01,135900000.0
2008-09-16 22:07:00,85.0,85.055,84.98,85.025,118000000.0
2008-09-16 22:08:00,85.025,85.035,84.985,85.005,72600000.0
2008-09-16 22:09:00,85.015,85.08,84.995,85.05,104200000.0
2008-09-16 22:10:00,85.055,85.215,85.055,85.215,101800000.0
2008-09-16 22:11:00,85.23,85.335,85.23,85.325,228900000.0
2008-09-16 22:12:00,85.3,85.335,85.28,85.32,272700000.0
2008-09-16 22:13:00,85.32,85.325,85.16,85.18,213400000.0
2008-09-16 22:14:00,85.18,85.195,85.135,85.18,225500000.0
2008-09-16 22:15:00,85.18,85.18,85.1,85.17,120200000.0
2008-09-16 22:16:00,85.165,85.33,85.16,85.285,187300000.0
2008-09-16 22:17:00,85.27,85.28,85.23,85.26,124200000.0
2008-09-16 22:18:00,85.26,85.26,85.24,85.255,58700000.0
2008-09-16 22:19:00,85.255,85.255,85.185,85.185,88900000.0
2008-09-16 22:20:00,85.19,85.2,85.18,85.18,38500000.0
2008-09-16 22:21:00,85.18,85.215,85.18,85.19,54900000.0
2008-09-16 22:22:00,85.19,85.27,85.18,85.265,94000000.0
2008-09-16 22:23:00,85.265,85.29,85.245,85.275,131900000.0
2008-09-16 22:24:00,85.275,85.335,85.275,85.32,249700000.0
2008-09-16 22:25:00,85.33,85.36,85.32,85.32,137800000.0
2008-09-16 22:26:00,85.33,85.39,85.325,85.375,109000000.0
2008-09-16 22:27:00,85.375,85.41,85.36,85.375,142100000.0
2008-09-16 22:28:00,85.39,85.435,85.39,85.405,212100000.0
2008-09-16 22:29:00,85.415,85.425,85.37,85.405,167800000.0
2008-09-16 22:30:00,85.405,85.415,85.39,85.41,113100000.0
2008-09-16 22:31:00,85.405,85.405,85.355,85.36,62600000.0
2008-09-16 22:32:00,85.36,85.365,85.31,85.31,214800000.0
2008-09-16 22:33:00,85.315,85.32,85.295,85.295,72000000.0
2008-09-16 22:34:00,85.295,85.31,85.29,85.31,16200000.0
2008-09-16 22:35:00,85.315,85.325,85.3,85.32,83100000.0
2008-09-16 22:36:00,85.32,85.33,85.31,85.31,59200000.0
2008-09-16 22:37:00,85.31,85.31,85.275,85.29,71600000.0
2008-09-16 22:38:00,85.29,85.29,85.275,85.29,168200000.0
2008-09-16 22:39:00,85.29,85.3,85.275,85.3,138000000.0
2008-09-16 22:40:00,85.29,85.29,85.18,85.18,271400000.0
2008-09-16 22:41:00,85.19,85.19,85.15,85.15,51100000.0
2008-09-16 22:42:00,85.15,85.15,84.95,84.95,283000000.0
2008-09-16 22:43:00,84.955,84.96,84.85,84.93,310100000.0
2008-09-16 22:44:00,84.905,84.95,84.88,84.905,90000000.0
2008-09-16 22:45:00,84.89,84.89,84.795,84.835,78500000.0
2008-09-16 22:46:00,84.835,84.845,84.78,84.78,86900000.0
2008-09-16 22:47:00,84.785,84.795,84.77,84.795,51700000.0
2008-09-16 22:48:00,84.79,84.91,84.79,84.9,67400000.0
2008-09-16 22:49:00,84.905,84.935,84.89,84.935,15400000.0
2008-09-16 22:50:00,84.935,84.935,84.8,84.815,87300000.0
2008-09-16 22:51:00,84.81,84.815,84.64,84.64,111000000.0
2008-09-16 22:52:00,84.64,84.64,84.435,84.455,307900000.0
2008-09-16 22:53:00,84.44,84.52,84.43,84.465,135000000.0
2008-09-16 22:54:00,84.47,84.555,84.46,84.46,105200000.0
2008-09-16 22:55:00,84.465,84.475,84.405,84.455,79100000.0
2008-09-16 22:56:00,84.455,84.54,84.44,84.53,56200000.0
2008-09-16 22:57:00,84.53,84.55,84.475,84.475,46200000.0
2008-09-16 22:58:00,84.49,84.55,84.48,84.55,37200000.0
2008-09-16 22:59:00,84.54,84.54,84.5,84.525,49000000.0
2008-09-16 23:00:00,84.515,84.525,84.51,84.52,45000000.0
2008-09-16 23:01:00,84.52,84.52,84.52,84.52,96000000.0
2008-09-16 23:02:00,84.52,84.57,84.52,84.54,109000000.0
2008-09-16 23:03:00,84.55,84.62,84.55,84.59,18400000.0
2008-09-16 23:04:00,84.57,84.57,84.57,84.57,120000000.0
2008-09-16 23:05:00,84.57,84.57,84.57,84.57,84000000.0
2008-09-16 23:06:00,84.56,84.57,84.44,84.44,306480001.0
2008-09-16 23:07:00,84.44,84.45,84.44,84.44,516800003.0
2008-09-16 23:08:00,84.44,84.47,84.38,84.38,553080000.0
2008-09-16 23:09:00,84.38,84.38,84.22,84.27,813159998.0
2008-09-16 23:10:00,84.27,84.31,84.27,84.29,20600000.0
2008-09-16 23:11:00,84.27,84.34,84.23,84.3,74200000.0
2008-09-16 23:12:00,84.33,84.35,84.29,84.34,11400000.0
2008-09-16 23:13:00,84.305,84.34,84.305,84.325,16000000.0
2008-09-16 23:14:00,84.32,84.39,84.32,84.39,16200000.0
2008-09-16 23:15:00,84.395,84.51,84.39,84.475,169000000.0
2008-09-16 23:16:00,84.48,84.53,84.475,84.5,448000001.0
2008-09-16 23:17:00,84.5,84.53,84.5,84.5,200000000.0
2008-09-16 23:18:00,84.5,84.5,84.5,84.5,24000000.0
2008-09-16 23:19:00,84.51,84.52,84.505,84.52,4400000.0
2008-09-16 23:20:00,84.53,84.55,84.51,84.55,33600000.0
2008-09-16 23:21:00,84.56,84.595,84.53,84.555,52800000.0
2008-09-16 23:22:00,84.565,84.69,84.565,84.67,47000000.0
2008-09-16 23:23:00,84.72,84.72,84.66,84.66,88000000.0
2008-09-16 23:24:00,84.66,84.82,84.66,84.73,159400000.0
2008-09-16 23:25:00,84.73,84.73,84.73,84.73,36000000.0
2008-09-16 23:26:00,84.73,84.73,84.66,84.66,214000000.0
2008-09-16 23:27:00,84.66,84.72,84.63,84.63,340400002.0
2008-09-16 23:28:00,84.63,84.64,84.63,84.63,74000000.0
2008-09-16 23:29:00,84.63,84.63,84.63,84.63,12000000.0
2008-09-16 23:30:00,84.578,84.609,84.573,84.587,23000000.0
2008-09-16 23:31:00,84.63,84.66,84.54,84.54,308000000.0
2008-09-16 23:32:00,84.54,84.55,84.38,84.43,265500000.0
2008-09-16 23:33:00,84.43,84.43,83.59,83.64,189300002.0
2008-09-16 23:34:00,83.64,83.74,83.515,83.74,107200000.0
2008-09-16 23:35:00,83.7,83.71,83.68,83.69,368800000.0
2008-09-16 23:36:00,83.69,83.69,83.57,83.57,705999999.0
2008-09-16 23:37:00,83.57,83.57,83.46,83.57,640120002.0
2008-09-16 23:38:00,83.475,83.565,83.475,83.565,93200000.0
2008-09-16 23:39:00,83.565,83.64,83.44,83.6,106800000.0
2008-09-16 23:40:00,83.62,83.695,83.44,83.67,297800000.0
2008-09-16 23:41:00,83.67,83.685,83.64,83.64,440200000.0
2008-09-16 23:42:00,83.64,83.665,83.6,83.62,621800002.0
2008-09-16 23:43:00,83.62,83.62,83.545,83.545,561800004.0
2008-09-16 23:44:00,83.6,83.6,83.375,83.52,248199998.0
2008-09-16 23:45:00,83.52,83.52,83.51,83.51,8300000.0
2008-09-16 23:46:00,83.51,83.52,83.305,83.41,27200000.0
2008-09-16 23:47:00,83.4,83.46,83.39,83.46,41000000.0
2008-09-16 23:48:00,83.43,83.5,83.42,83.45,41680000.0
2008-09-16 23:49:00,83.45,83.61,83.44,83.61,55000000.0
2008-09-16 23:50:00,83.63,83.66,83.57,83.62,54600000.0
2008-09-16 23:51:00,83.65,83.7,83.62,83.68,17200000.0
2008-09-16 23:52:00,83.66,83.8,83.65,83.75,44200000.0
2008-09-16 23:53:00,83.78,83.95,83.78,83.85,118000000.0
2008-09-16 23:54:00,83.85,83.96,83.85,83.88,105800000.0
2008-09-16 23:55:00,83.88,83.88,83.88,83.88,145000000.0
2008-09-16 23:56:00,83.88,83.9,83.88,83.88,51400000.0
2008-09-16 23:57:00,83.88,83.91,83.88,83.89,5200000.0
2008-09-16 23:58:00,83.92,83.92,83.88,83.915,57800000.0
2008-09-16 23:59:00,83.91,83.95,83.9,83.93,33200000.0
2008-09-17 00:00:00,83.92,83.94,83.66,83.715,328700000.0
2008-09-17 00:01:00,83.71,83.81,83.71,83.79,48200000.0
2008-09-17 00:02:00,83.79,83.79,83.78,83.78,22600000.0
2008-09-17 00:03:00,83.78,83.78,83.76,83.77,38100000.0
2008-09-17 00:04:00,83.706,83.753,83.7,83.748,37000000.0
2008-09-17 00:05:00,83.78,83.8,83.78,83.78,9000000.0
2008-09-17 00:06:00,83.78,83.8,83.78,83.78,15000000.0
2008-09-17 00:07:00,83.78,83.78,83.78,83.78,22000000.0
2008-09-17 00:08:00,83.78,83.78,83.78,83.78,17800000.0
2008-09-17 00:09:00,83.78,83.78,83.75,83.75,15000000.0
2008-09-17 00:10:00,83.75,83.75,83.75,83.75,8000000.0
2008-09-17 00:11:00,83.75,83.75,83.75,83.75,11000000.0
2008-09-17 00:12:00,83.75,83.75,83.69,83.73,28000000.0
2008-09-17 00:13:00,83.658,83.663,83.624,83.66,32300000.0
2008-09-17 00:14:00,83.637,83.685,83.616,83.669,30600000.0
2008-09-17 00:15:00,83.69,83.73,83.69,83.73,21700000.0
2008-09-17 00:16:00,83.69,83.73,83.64,83.68,25500000.0
2008-09-17 00:17:00,83.68,83.69,83.68,83.69,9000000.0
2008-09-17 00:18:00,83.588,83.616,83.577,83.603,36000000.0
2008-09-17 00:19:00,83.69,83.69,83.59,83.59,23480000.0
2008-09-17 00:20:00,83.59,83.59,83.59,83.59,6000000.0
2008-09-17 00:21:00,83.59,83.59,83.29,83.35,513500000.0
2008-09-17 00:22:00,83.37,83.42,83.37,83.405,99400000.0
2008-09-17 00:23:00,83.41,83.43,83.4,83.41,41600000.0
2008-09-17 00:24:00,83.41,83.43,83.41,83.43,3000000.0
2008-09-17 00:25:00,83.42,83.43,83.41,83.43,8400000.0
2008-09-17 00:26:00,83.43,83.45,83.43,83.45,7200000.0
2008-09-17 00:27:00,83.43,83.46,83.43,83.46,11000000.0
2008-09-17 00:28:00,83.5,83.525,83.49,83.49,29200000.0
2008-09-17 00:29:00,83.49,83.51,83.48,83.48,115600000.0
2008-09-17 00:30:00,83.48,83.53,83.47,83.47,58800000.0
2008-09-17 00:31:00,83.48,83.51,83.47,83.5,18400000.0
2008-09-17 00:32:00,83.495,83.495,83.46,83.49,30600000.0
2008-09-17 00:33:00,83.495,83.495,83.475,83.48,65400000.0
2008-09-17 00:34:00,83.47,83.47,83.47,83.47,8400000.0
2008-09-17 00:35:00,83.47,83.53,83.47,83.49,70200000.0
2008-09-17 00:36:00,83.492,83.514,83.438,83.475,23000000.0
2008-09-17 00:37:00,83.49,83.49,83.4,83.42,69200000.0
2008-09-17 00:38:00,83.42,83.54,83.42,83.54,175200001.0
2008-09-17 00:39:00,83.54,83.56,83.54,83.54,4000000.0
2008-09-17 00:40:00,83.54,83.54,83.53,83.54,21900000.0
2008-09-17 00:41:00,83.54,83.54,83.49,83.52,55400000.0
2008-09-17 00:42:00,83.52,83.52,83.49,83.49,151999999.0
2008-09-17 00:43:00,83.49,83.49,83.49,83.49,26400000.0
2008-09-17 00:44:00,83.52,83.52,83.5,83.5,7000000.0
2008-09-17 00:45:00,83.445,83.488,83.415,83.479,35100000.0
2008-09-17 00:46:00,83.5,83.54,83.495,83.495,58200000.0
2008-09-17 00:47:00,83.505,83.505,83.49,83.5,42200000.0
2008-09-17 00:48:00,83.5,83.54,83.5,83.54,33200000.0
2008-09-17 00:49:00,83.54,83.61,83.54,83.59,549000005.0
2008-09-17 00:50:00,83.61,83.79,83.61,83.765,316600002.0
2008-09-17 00:51:00,83.755,83.83,83.74,83.81,265100000.0
2008-09-17 00:52:00,83.81,83.84,83.78,83.78,200200000.0
2008-09-17 00:53:00,83.78,83.81,83.755,83.78,102200003.0
2008-09-17 00:54:00,83.81,83.81,83.78,83.79,30800000.0
2008-09-17 00:55:00,83.795,83.84,83.79,83.8,164200001.0
2008-09-17 00:56:00,83.8,83.83,83.8,83.8,13800000.0
2008-09-17 00:57:00,83.8,83.82,83.8,83.8,20000000.0
2008-09-17 00:58:00,83.8,83.94,83.8,83.935,213400001.0
2008-09-17 00:59:00,83.92,83.97,83.89,83.96,258200000.0
2008-09-17 01:00:00,83.96,83.96,83.85,83.88,84300000.0
2008-09-17 01:01:00,83.88,84.24,83.88,84.24,363600005.0
2008-09-17 01:02:00,84.23,84.26,84.205,84.26,255900001.0
2008-09-17 01:03:00,84.26,84.37,84.26,84.27,156900000.0
2008-09-17 01:04:00,84.27,84.27,84.18,84.2,137200000.0
2008-09-17 01:05:00,84.2,84.22,84.17,84.19,217199999.0
2008-09-17 01:06:00,84.19,84.31,84.19,84.27,265200000.0
2008-09-17 01:07:00,84.27,84.29,84.23,84.23,226600000.0
2008-09-17 01:08:00,84.23,84.24,84.17,84.17,52600000.0
2008-09-17 01:09:00,84.17,84.23,84.17,84.18,32400000.0
2008-09-17 01:10:00,84.18,84.21,84.12,84.19,58500000.0
2008-09-17 01:11:00,84.19,84.23,84.19,84.22,17000000.0
2008-09-17 01:12:00,84.23,84.24,84.21,84.21,7000000.0
2008-09-17 01:13:00,84.22,84.22,84.21,84.21,2000000.0
2008-09-17 01:14:00,84.22,84.22,84.21,84.21,3000000.0
2008-09-17 01:15:00,84.19,84.19,84.16,84.16,113200000.0
2008-09-17 01:16:00,84.16,84.16,84.14,84.16,22500000.0
2008-09-17 01:17:00,84.16,84.16,84.14,84.16,15000000.0
2008-09-17 01:18:00,84.16,84.21,84.16,84.21,12200000.0
2008-09-17 01:19:00,84.2,84.26,84.2,84.26,19000000.0
2008-09-17 01:20:00,84.26,84.3,84.25,84.28,22300000.0
2008-09-17 01:21:00,84.27,84.27,84.25,84.27,9400000.0
2008-09-17 01:22:00,84.27,84.33,84.27,84.3,83300000.0
2008-09-17 01:23:00,84.3,84.32,84.255,84.3,129600003.0
2008-09-17 01:24:00,84.3,84.35,84.3,84.345,41800001.0
2008-09-17 01:25:00,84.35,84.39,84.34,84.34,67200000.0
2008-09-17 01:26:00,84.34,84.4,84.34,84.37,35600000.0
2008-09-17 01:27:00,84.36,84.55,84.36,84.54,264479999.0
2008-09-17 01:28:00,84.54,84.78,84.485,84.515,434600000.0
2008-09-17 01:29:00,84.525,84.58,84.5,84.51,465000000.0
2008-09-17 01:30:00,84.51,84.76,84.495,84.69,222999999.0
2008-09-17 01:31:00,84.69,84.84,84.575,84.82,316299999.0
2008-09-17 01:32:00,84.805,84.99,84.805,84.965,212500000.0
2008-09-17 01:33:00,84.98,85.16,84.955,84.99,338500001.0
2008-09-17 01:34:00,84.99,85.04,84.99,85.04,77200000.0
2008-09-17 01:35:00,85.02,85.04,84.96,85.02,277100000.0
2008-09-17 01:36:00,85.02,85.02,84.92,84.94,155300000.0
2008-09-17 01:37:00,84.94,84.94,84.84,84.92,89100000.0
2008-09-17 01:38:00,84.92,84.94,84.91,84.92,9500000.0
2008-09-17 01:39:00,84.92,85.0,84.915,84.96,139200000.0
2008-09-17 01:40:00,84.96,85.09,84.92,84.98,474799998.0
2008-09-17 01:41:00,84.98,85.11,84.945,85.08,120000000.0
2008-09-17 01:42:00,85.12,85.14,85.09,85.1,88200000.0
2008-09-17 01:43:00,85.11,85.12,85.05,85.07,52960000.0
2008-09-17 01:44:00,85.07,85.07,85.03,85.07,87699998.0
2008-09-17 01:45:00,85.07,85.07,84.98,85.05,143380000.0
2008-09-17 01:46:00,85.05,85.05,84.97,85.04,94340000.0
2008-09-17 01:47:00,85.03,85.04,84.99,84.99,119800000.0
2008-09-17 01:48:00,85.0,85.02,84.99,85.01,76000000.0
2008-09-17 01:49:00,85.0,85.05,85.0,85.02,43500000.0
2008-09-17 01:50:00,85.02,85.02,84.96,84.97,83560000.0
2008-09-17 01:51:00,84.97,85.1,84.97,85.1,84800000.0
2008-09-17 01:52:00,85.08,85.22,85.08,85.18,117900000.0
2008-09-17 01:53:00,85.18,85.23,85.18,85.18,118800000.0
2008-09-17 01:54:00,85.18,85.21,85.18,85.2,50000000.0
2008-09-17 01:55:00,85.19,85.2,85.1,85.13,167700000.0
2008-09-17 01:56:00,85.13,85.13,85.13,85.13,22800000.0
2008-09-17 01:57:00,85.13,85.13,85.08,85.1,71000000.0
2008-09-17 01:58:00,85.1,85.14,85.1,85.13,19100000.0
2008-09-17 01:59:00,85.11,85.14,85.06,85.13,33700000.0
2008-09-17 02:00:00,85.12,85.18,85.12,85.16,66100000.0
2008-09-17 02:01:00,85.16,85.22,85.16,85.2,140800000.0
2008-09-17 02:02:00,85.21,85.27,85.21,85.23,56000000.0
2008-09-17 02:03:00,85.23,85.26,85.23,85.24,51380000.0
2008-09-17 02:04:00,85.24,85.24,85.16,85.16,73640000.0
2008-09-17 02:05:00,85.16,85.2,85.16,85.18,84500000.0
2008-09-17 02:06:00,85.19,85.22,85.19,85.21,38300000.0
2008-09-17 02:07:00,85.21,85.37,85.2,85.35,53680000.0
2008-09-17 02:08:00,85.37,85.575,85.36,85.56,90580000.0
2008-09-17 02:09:00,85.56,85.69,85.56,85.69,225400001.0
2008-09-17 02:10:00,85.71,85.71,85.51,85.56,341900001.0
2008-09-17 02:11:00,85.56,85.64,85.56,85.61,85599998.0
2008-09-17 02:12:00,85.64,85.64,85.6,85.63,484999995.0
2008-09-17 02:13:00,85.62,85.79,85.62,85.77,35200000.0
2008-09-17 02:14:00,85.78,85.83,85.77,85.83,81100000.0
2008-09-17 02:15:00,85.78,85.93,85.78,85.93,452800004.0
2008-09-17 02:16:00,85.93,86.01,85.92,85.98,465799989.0
2008-09-17 02:17:00,85.98,85.99,85.98,85.99,154899995.0
2008-09-17 02:18:00,85.99,86.01,85.95,85.96,46700000.0
2008-09-17 02:19:00,85.96,85.96,85.95,85.96,46600000.0
2008-09-17 02:20:00,85.97,85.97,85.94,85.96,40200000.0
2008-09-17 02:21:00,85.96,85.96,85.94,85.95,36100000.0
2008-09-17 02:22:00,85.95,85.99,85.95,85.98,55200000.0
2008-09-17 02:23:00,85.98,85.98,85.97,85.98,47600000.0
2008-09-17 02:24:00,85.98,85.98,85.89,85.91,45000000.0
2008-09-17 02:25:00,85.91,85.92,85.78,85.85,107000000.0
2008-09-17 02:26:00,85.85,85.85,85.72,85.73,46400000.0
2008-09-17 02:27:00,85.73,85.73,85.66,85.66,67880000.0
2008-09-17 02:28:00,85.66,85.69,85.62,85.63,154100000.0
2008-09-17 02:29:00,85.64,85.72,85.63,85.72,88300000.0
2008-09-17 02:30:00,85.73,85.73,85.67,85.71,80100000.0
2008-09-17 02:31:00,85.71,85.73,85.7,85.7,71400000.0
2008-09-17 02:32:00,85.7,85.7,85.7,85.7,27000000.0
2008-09-17 02:33:00,85.7,85.7,85.7,85.7,21000000.0
2008-09-17 02:34:00,85.7,85.71,85.7,85.71,20000000.0
2008-09-17 02:35:00,85.71,85.71,85.59,85.61,151800000.0
2008-09-17 02:36:00,85.63,85.67,85.62,85.65,52800000.0
2008-09-17 02:37:00,85.655,85.68,85.65,85.66,63000000.0
2008-09-17 02:38:00,85.67,85.68,85.66,85.67,35700001.0
2008-09-17 02:39:00,85.66,85.66,85.66,85.66,48600000.0
2008-09-17 02:40:00,85.66,85.68,85.66,85.68,11400000.0
2008-09-17 02:41:00,85.68,85.77,85.68,85.76,24200000.0
2008-09-17 02:42:00,85.76,85.77,85.76,85.77,21800000.0
2008-09-17 02:43:00,85.78,85.78,85.72,85.72,26100000.0
2008-09-17 02:44:00,85.72,85.77,85.72,85.75,32800000.0
2008-09-17 02:45:00,85.74,85.75,85.73,85.74,33100000.0
2008-09-17 02:46:00,85.74,85.74,85.7,85.74,94500000.0
2008-09-17 02:47:00,85.74,85.79,85.74,85.75,43400000.0
2008-09-17 02:48:00,85.75,85.78,85.75,85.78,13000000.0
2008-09-17 02:49:00,85.78,85.79,85.76,85.77,54800000.0
2008-09-17 02:50:00,85.78,85.8,85.76,85.8,13100000.0
2008-09-17 02:51:00,85.8,85.8,85.72,85.76,138600000.0
2008-09-17 02:52:00,85.76,85.78,85.665,85.675,25100000.0
2008-09-17 02:53:00,85.67,85.68,85.61,85.65,78900000.0
2008-09-17 02:54:00,85.64,85.64,85.54,85.58,294099998.0
2008-09-17 02:55:00,85.59,85.6,85.48,85.48,236600002.0
2008-09-17 02:56:00,85.48,85.48,85.35,85.35,124400000.0
2008-09-17 02:57:00,85.37,85.37,85.28,85.33,92300000.0
2008-09-17 02:58:00,85.31,85.33,85.27,85.33,80400000.0
2008-09-17 02:59:00,85.34,85.5,85.32,85.49,225399998.0
2008-09-17 03:00:00,85.48,85.56,85.47,85.55,56000000.0
2008-09-17 03:01:00,85.55,85.66,85.55,85.66,85199999.0
2008-09-17 03:02:00,85.66,85.68,85.57,85.61,73600000.0
2008-09-17 03:03:00,85.61,85.68,85.61,85.68,28000000.0
2008-09-17 03:04:00,85.67,85.68,85.66,85.66,35000000.0
2008-09-17 03:05:00,85.66,85.66,85.61,85.62,71200000.0
2008-09-17 03:06:00,85.62,85.62,85.54,85.59,29500000.0
2008-09-17 03:07:00,85.58,85.59,85.53,85.57,163300000.0
2008-09-17 03:08:00,85.56,85.6,85.55,85.56,59200000.0
2008-09-17 03:09:00,85.56,85.58,85.55,85.57,27000000.0
2008-09-17 03:10:00,85.57,85.64,85.56,85.64,113199998.0
2008-09-17 03:11:00,85.64,85.65,85.62,85.63,254399998.0
2008-09-17 03:12:00,85.63,85.63,85.57,85.57,30060000.0
2008-09-17 03:13:00,85.57,85.57,85.49,85.52,34000000.0
2008-09-17 03:14:00,85.52,85.52,85.4,85.43,56500000.0
2008-09-17 03:15:00,85.4,85.4,85.4,85.4,32400000.0
2008-09-17 03:16:00,85.4,85.43,85.39,85.39,19000000.0
2008-09-17 03:17:00,85.38,85.43,85.37,85.43,50700000.0
2008-09-17 03:18:00,85.43,85.49,85.43,85.46,103000000.0
2008-09-17 03:19:00,85.46,85.46,85.44,85.46,39200000.0
2008-09-17 03:20:00,85.46,85.46,85.43,85.44,26400000.0
2008-09-17 03:21:00,85.44,85.45,85.44,85.45,13800000.0
2008-09-17 03:22:00,85.44,85.44,85.44,85.44,9000000.0
2008-09-17 03:23:00,85.44,85.45,85.44,85.44,54400000.0
2008-09-17 03:24:00,85.46,85.47,85.44,85.44,23200000.0
2008-09-17 03:25:00,85.46,85.46,85.45,85.45,2480000.0
2008-09-17 03:26:00,85.46,85.46,85.44,85.44,6400000.0
2008-09-17 03:27:00,85.44,85.44,85.4,85.44,31200000.0
2008-09-17 03:28:00,85.44,85.44,85.37,85.38,139380000.0
2008-09-17 03:29:00,85.38,85.4,85.38,85.4,33200000.0
2008-09-17 03:30:00,85.41,85.41,85.39,85.41,13200000.0
2008-09-17 03:31:00,85.43,85.43,85.43,85.43,2400000.0
2008-09-17 03:32:00,85.43,85.43,85.43,85.43,9600000.0
2008-09-17 03:33:00,85.41,85.43,85.41,85.43,11800000.0
2008-09-17 03:34:00,85.43,85.43,85.41,85.41,8200000.0
2008-09-17 03:35:00,85.41,85.41,85.37,85.37,30600000.0
2008-09-17 03:36:00,85.41,85.41,85.4,85.41,31000000.0
2008-09-17 03:37:00,85.41,85.41,85.34,85.39,46500000.0
2008-09-17 03:38:00,85.4,85.4,85.38,85.4,66200000.0
2008-09-17 03:39:00,85.4,85.41,85.39,85.39,53200000.0
2008-09-17 03:40:00,85.4,85.4,85.4,85.4,64800000.0
2008-09-17 03:41:00,85.4,85.4,85.39,85.4,23200000.0
2008-09-17 03:42:00,85.4,85.45,85.4,85.44,56800000.0
2008-09-17 03:43:00,85.43,85.44,85.41,85.42,49200000.0
2008-09-17 03:44:00,85.42,85.42,85.36,85.36,203800000.0
2008-09-17 03:45:00,85.4,85.47,85.38,85.46,51000000.0
2008-09-17 03:46:00,85.46,85.47,85.46,85.46,25000000.0
2008-09-17 03:47:00,85.46,85.47,85.46,85.46,32000000.0
2008-09-17 03:48:00,85.46,85.48,85.42,85.46,47600000.0
2008-09-17 03:49:00,85.46,85.46,85.42,85.44,52500000.0
2008-09-17 03:50:00,85.44,85.44,85.42,85.43,48400000.0
2008-09-17 03:51:00,85.43,85.44,85.38,85.44,68280000.0
2008-09-17 03:52:00,85.44,85.48,85.42,85.48,176599999.0
2008-09-17 03:53:00,85.47,85.48,85.45,85.47,53200000.0
2008-09-17 03:54:00,85.46,85.46,85.43,85.43,81400000.0
2008-09-17 03:55:00,85.43,85.47,85.43,85.45,62500000.0
2008-09-17 03:56:00,85.44,85.5,85.44,85.5,97200000.0
2008-09-17 03:57:00,85.48,85.5,85.48,85.49,19400000.0
2008-09-17 03:58:00,85.49,85.49,85.49,85.49,1000000.0
2008-09-17 03:59:00,85.49,85.49,85.44,85.49,49500000.0
2008-09-17 04:00:00,85.49,85.49,85.49,85.49,1000000.0
2008-09-17 04:01:00,85.49,85.51,85.48,85.51,20900000.0
2008-09-17 04:02:00,85.51,85.52,85.49,85.52,54000000.0
2008-09-17 04:03:00,85.53,85.58,85.53,85.56,27000000.0
2008-09-17 04:04:00,85.56,85.58,85.54,85.55,128999999.0
2008-09-17 04:05:00,85.55,85.6,85.55,85.6,103400000.0
2008-09-17 04:06:00,85.61,85.66,85.61,85.66,116400000.0
2008-09-17 04:07:00,85.66,85.68,85.66,85.67,71600000.0
2008-09-17 04:08:00,85.67,85.71,85.67,85.7,76000000.0
2008-09-17 04:09:00,85.71,85.72,85.7,85.72,97600000.0
2008-09-17 04:10:00,85.72,85.72,85.66,85.66,77400000.0
2008-09-17 04:11:00,85.67,85.67,85.54,85.58,189700000.0
2008-09-17 04:12:00,85.58,85.58,85.56,85.56,44800000.0
2008-09-17 04:13:00,85.56,85.58,85.56,85.57,22200000.0
2008-09-17 04:14:00,85.57,85.57,85.56,85.56,36000000.0
2008-09-17 04:15:00,85.57,85.57,85.5,85.52,63840000.0
2008-09-17 04:16:00,85.51,85.52,85.49,85.5,22400000.0
2008-09-17 04:17:00,85.49,85.5,85.47,85.47,26000000.0
2008-09-17 04:18:00,85.47,85.5,85.47,85.49,20400000.0
2008-09-17 04:19:00,85.49,85.49,85.48,85.48,13000000.0
2008-09-17 04:20:00,85.47,85.47,85.47,85.47,26400000.0
2008-09-17 04:21:00,85.47,85.47,85.42,85.47,79780000.0
2008-09-17 04:22:00,85.47,85.47,85.42,85.42,14980000.0
2008-09-17 04:23:00,85.47,85.47,85.43,85.47,14480000.0
2008-09-17 04:24:00,85.406,85.466,85.406,85.427,431600000.0
2008-09-17 04:25:00,85.47,85.47,85.41,85.41,22600000.0
2008-09-17 04:26:00,85.41,85.41,85.41,85.41,18000000.0
2008-09-17 04:27:00,85.41,85.41,85.41,85.41,21600000.0
2008-09-17 04:28:00,85.41,85.41,85.41,85.41,13200000.0
2008-09-17 04:29:00,85.41,85.41,85.35,85.4,25980000.0
2008-09-17 04:30:00,85.36,85.4,85.35,85.4,26200000.0
2008-09-17 04:31:00,85.4,85.4,85.36,85.4,24500000.0
2008-09-17 04:32:00,85.36,85.4,85.34,85.35,34300000.0
2008-09-17 04:33:00,85.37,85.37,85.37,85.37,7200000.0
2008-09-17 04:34:00,85.37,85.39,85.37,85.37,56000000.0
2008-09-17 04:35:00,85.37,85.37,85.37,85.37,2400000.0
2008-09-17 04:36:00,85.37,85.37,85.29,85.29,31800000.0
2008-09-17 04:37:00,85.29,85.29,85.28,85.29,65900000.0
2008-09-17 04:38:00,85.29,85.29,85.27,85.29,40300000.0
2008-09-17 04:39:00,85.29,85.29,85.15,85.15,97400000.0
2008-09-17 04:40:00,85.15,85.18,85.15,85.18,74300000.0
2008-09-17 04:41:00,85.19,85.19,85.18,85.18,30200000.0
2008-09-17 04:42:00,85.18,85.21,85.18,85.21,46100000.0
2008-09-17 04:43:00,85.21,85.24,85.2,85.225,38200000.0
2008-09-17 04:44:00,85.23,85.265,85.225,85.265,23100000.0
2008-09-17 04:45:00,85.265,85.275,85.24,85.24,37700000.0
2008-09-17 04:46:00,85.24,85.24,85.24,85.24,16000000.0
2008-09-17 04:47:00,85.24,85.27,85.24,85.26,30300000.0
2008-09-17 04:48:00,85.27,85.27,85.24,85.26,153500000.0
2008-09-17 04:49:00,85.26,85.29,85.26,85.27,85200000.0
2008-09-17 04:50:00,85.27,85.27,85.235,85.24,79700000.0
2008-09-17 04:51:00,85.245,85.245,85.225,85.23,88700000.0
2008-09-17 04:52:00,85.23,85.23,85.2,85.23,18500000.0
2008-09-17 04:53:00,85.23,85.23,85.2,85.2,21200000.0
2008-09-17 04:54:00,85.2,85.2,85.2,85.2,23000000.0
2008-09-17 04:55:00,85.2,85.2,85.16,85.2,17000000.0
2008-09-17 04:56:00,85.2,85.2,85.15,85.2,29600000.0
2008-09-17 04:57:00,85.16,85.2,85.13,85.13,21000000.0
2008-09-17 04:58:00,85.13,85.18,85.13,85.17,92700000.0
2008-09-17 04:59:00,85.17,85.17,85.11,85.13,46020000.0
2008-09-17 05:00:00,85.12,85.17,85.11,85.13,75900000.0
2008-09-17 05:01:00,85.125,85.17,85.11,85.13,60040000.0
2008-09-17 05:02:00,85.14,85.17,85.11,85.11,40400000.0
2008-09-17 05:03:00,85.1,85.1,85.06,85.1,15700000.0
2008-09-17 05:04:00,85.1,85.1,84.935,84.935,159960001.0
2008-09-17 05:05:00,84.935,84.98,84.925,84.925,185200000.0
2008-09-17 05:06:00,84.92,84.95,84.91,84.94,73800000.0
2008-09-17 05:07:00,84.9,84.94,84.73,84.81,214500000.0
2008-09-17 05:08:00,84.8,84.8,84.62,84.62,349920001.0
2008-09-17 05:09:00,84.61,84.72,84.59,84.72,187000000.0
2008-09-17 05:10:00,84.71,84.75,84.7,84.74,228500000.0
2008-09-17 05:11:00,84.73,84.78,84.72,84.73,80800000.0
2008-09-17 05:12:00,84.73,84.73,84.71,84.71,37600000.0
2008-09-17 05:13:00,84.73,84.73,84.63,84.65,54200000.0
2008-09-17 05:14:00,84.65,84.695,84.65,84.68,39600000.0
2008-09-17 05:15:00,84.69,84.71,84.69,84.7,51300000.0
2008-09-17 05:16:00,84.7,84.7,84.7,84.7,27600000.0
2008-09-17 05:17:00,84.7,84.7,84.58,84.59,52500000.0
2008-09-17 05:18:00,84.63,84.63,84.49,84.49,118600000.0
2008-09-17 05:19:00,84.49,84.52,84.46,84.48,175399998.0
2008-09-17 05:20:00,84.48,84.51,84.44,84.48,328200001.0
2008-09-17 05:21:00,84.48,84.48,84.36,84.39,262580000.0
2008-09-17 05:22:00,84.39,84.39,84.2,84.28,317899997.0
2008-09-17 05:23:00,84.28,84.29,84.11,84.11,509099992.0
2008-09-17 05:24:00,84.1,84.17,84.1,84.13,342799995.0
2008-09-17 05:25:00,84.125,84.22,84.07,84.22,260900000.0
2008-09-17 05:26:00,84.21,84.21,84.16,84.21,17500000.0
2008-09-17 05:27:00,84.14,84.15,84.02,84.02,63400000.0
2008-09-17 05:28:00,84.02,84.12,84.01,84.105,104800000.0
2008-09-17 05:29:00,84.105,84.17,84.09,84.17,59000000.0
2008-09-17 05:30:00,84.18,84.23,84.17,84.22,86799999.0
2008-09-17 05:31:00,84.22,84.24,84.19,84.23,169600002.0
2008-09-17 05:32:00,84.22,84.365,84.22,84.31,144800001.0
2008-09-17 05:33:00,84.31,84.35,84.27,84.32,118400000.0
2008-09-17 05:34:00,84.33,84.33,84.27,84.31,65000000.0
2008-09-17 05:35:00,84.31,84.39,84.3,84.38,73200000.0
2008-09-17 05:36:00,84.39,84.45,84.39,84.44,99500000.0
2008-09-17 05:37:00,84.44,84.51,84.44,84.49,177400000.0
2008-09-17 05:38:00,84.49,84.49,84.32,84.37,117580000.0
2008-09-17 05:39:00,84.4,84.43,84.38,84.41,135900000.0
2008-09-17 05:40:00,84.41,84.41,84.35,84.39,188400000.0
2008-09-17 05:41:00,84.38,84.46,84.38,84.43,48080000.0
2008-09-17 05:42:00,84.44,84.45,84.41,84.45,29999999.0
2008-09-17 05:43:00,84.46,84.48,84.42,84.44,36000000.0
2008-09-17 05:44:00,84.43,84.44,84.39,84.44,30400000.0
2008-09-17 05:45:00,84.44,84.44,84.43,84.43,86600000.0
2008-09-17 05:46:00,84.44,84.45,84.31,84.32,135280000.0
2008-09-17 05:47:00,84.33,84.33,84.26,84.26,44400000.0
2008-09-17 05:48:00,84.26,84.29,84.24,84.24,49400000.0
2008-09-17 05:49:00,84.25,84.26,84.22,84.25,69400000.0
2008-09-17 05:50:00,84.25,84.27,84.24,84.24,119400000.0
2008-09-17 05:51:00,84.24,84.26,84.24,84.26,71400000.0
2008-09-17 05:52:00,84.26,84.29,84.26,84.27,45800000.0
2008-09-17 05:53:00,84.27,84.27,84.21,84.21,51200000.0
2008-09-17 05:54:00,84.21,84.21,84.11,84.14,80800000.0
2008-09-17 05:55:00,84.14,84.14,84.09,84.14,55900000.0
2008-09-17 05:56:00,84.16,84.18,84.14,84.18,66900000.0
2008-09-17 05:57:00,84.18,84.18,84.17,84.18,6600000.0
2008-09-17 05:58:00,84.18,84.2,84.16,84.2,86100000.0
2008-09-17 05:59:00,84.19,84.2,84.17,84.2,80300000.0
2008-09-17 06:00:00,84.2,84.22,84.16,84.2,136600000.0
2008-09-17 06:01:00,84.21,84.25,84.2,84.25,90200000.0
2008-09-17 06:02:00,84.25,84.3,84.25,84.28,69300000.0
2008-09-17 06:03:00,84.29,84.29,84.24,84.28,35100000.0
2008-09-17 06:04:00,84.28,84.28,84.28,84.28,3600000.0
2008-09-17 06:05:00,84.28,84.29,84.28,84.29,2200000.0
2008-09-17 06:06:00,84.29,84.29,84.26,84.26,36000000.0
2008-09-17 06:07:00,84.26,84.26,84.22,84.22,72800002.0
2008-09-17 06:08:00,84.22,84.22,84.22,84.22,25000000.0
2008-09-17 06:09:00,84.22,84.22,84.19,84.19,20000000.0
2008-09-17 06:10:00,84.17,84.19,84.16,84.16,40600000.0
2008-09-17 06:11:00,84.19,84.19,84.16,84.19,18700000.0
2008-09-17 06:12:00,84.19,84.19,84.17,84.17,22400000.0
2008-09-17 06:13:00,84.17,84.17,84.17,84.17,1500000.0
2008-09-17 06:14:00,84.19,84.19,84.17,84.17,34100000.0
2008-09-17 06:15:00,84.17,84.17,84.1,84.11,74600000.0
2008-09-17 06:16:00,84.11,84.18,84.11,84.16,80300000.0
2008-09-17 06:17:00,84.16,84.16,84.13,84.13,22200000.0
2008-09-17 06:18:00,84.16,84.16,84.13,84.13,13400000.0
2008-09-17 06:19:00,84.14,84.14,84.13,84.14,4000000.0
2008-09-17 06:20:00,84.15,84.2,84.15,84.19,44200000.0
2008-09-17 06:21:00,84.19,84.2,84.18,84.2,54400000.0
2008-09-17 06:22:00,84.2,84.265,84.2,84.255,39400000.0
2008-09-17 06:23:00,84.26,84.27,84.25,84.27,10600000.0
2008-09-17 06:24:00,84.26,84.26,84.26,84.26,3900000.0
2008-09-17 06:25:00,84.26,84.26,84.26,84.26,2000000.0
2008-09-17 06:26:00,84.25,84.25,84.24,84.25,22400000.0
2008-09-17 06:27:00,84.25,84.26,84.2,84.24,105579999.0
2008-09-17 06:28:00,84.24,84.24,84.2,84.2,33700000.0
2008-09-17 06:29:00,84.2,84.2,84.17,84.17,51700000.0
2008-09-17 06:30:00,84.17,84.17,84.09,84.11,60920000.0
2008-09-17 06:31:00,84.15,84.15,84.11,84.13,28400000.0
2008-09-17 06:32:00,84.13,84.2,84.12,84.19,72800000.0
2008-09-17 06:33:00,84.17,84.19,84.17,84.18,23200000.0
2008-09-17 06:34:00,84.18,84.2,84.17,84.17,63700000.0
2008-09-17 06:35:00,84.18,84.23,84.17,84.21,90800000.0
2008-09-17 06:36:00,84.21,84.24,84.19,84.22,90400000.0
2008-09-17 06:37:00,84.22,84.23,84.18,84.19,25600000.0
2008-09-17 06:38:00,84.19,84.2,84.18,84.2,33800000.0
2008-09-17 06:39:00,84.2,84.21,84.13,84.15,149500001.0
2008-09-17 06:40:00,84.155,84.18,84.15,84.17,19000000.0
2008-09-17 06:41:00,84.16,84.21,84.155,84.21,34900000.0
2008-09-17 06:42:00,84.19,84.2,84.19,84.2,18300000.0
2008-09-17 06:43:00,84.185,84.216,84.142,84.167,370700000.0
2008-09-17 06:44:00,84.2,84.23,84.2,84.22,49000001.0
2008-09-17 06:45:00,84.21,84.22,84.2,84.22,29200000.0
2008-09-17 06:46:00,84.24,84.29,84.24,84.28,7700000.0
2008-09-17 06:47:00,84.27,84.28,84.25,84.28,156999999.0
2008-09-17 06:48:00,84.28,84.34,84.25,84.3,190100001.0
2008-09-17 06:49:00,84.305,84.33,84.3,84.33,537799982.0
2008-09-17 06:50:00,84.32,84.34,84.31,84.32,146200000.0
2008-09-17 06:51:00,84.32,84.35,84.29,84.34,106600000.0
2008-09-17 06:52:00,84.34,84.41,84.34,84.39,60400000.0
2008-09-17 06:53:00,84.4,84.43,84.4,84.42,50200000.0
2008-09-17 06:54:00,84.41,84.45,84.4,84.44,21200000.0
2008-09-17 06:55:00,84.43,84.48,84.42,84.48,55700000.0
2008-09-17 06:56:00,84.49,84.55,84.49,84.52,25400000.0
2008-09-17 06:57:00,84.51,84.51,84.46,84.49,66300000.0
2008-09-17 06:58:00,84.49,84.51,84.48,84.51,84200001.0
2008-09-17 06:59:00,84.51,84.56,84.51,84.55,42000000.0
2008-09-17 07:00:00,84.56,84.58,84.55,84.56,120800000.0
2008-09-17 07:01:00,84.56,84.56,84.47,84.47,102600000.0
2008-09-17 07:02:00,84.47,84.48,84.46,84.48,79200000.0
2008-09-17 07:03:00,84.47,84.53,84.47,84.52,66600000.0
2008-09-17 07:04:00,84.52,84.54,84.52,84.52,59900000.0
2008-09-17 07:05:00,84.52,84.55,84.52,84.53,72960000.0
2008-09-17 07:06:00,84.54,84.56,84.54,84.54,39800000.0
2008-09-17 07:07:00,84.54,84.57,84.54,84.545,74900000.0
2008-09-17 07:08:00,84.56,84.56,84.54,84.55,55200000.0
2008-09-17 07:09:00,84.55,84.55,84.55,84.55,10800000.0
2008-09-17 07:10:00,84.55,84.55,84.55,84.55,9600000.0
2008-09-17 07:11:00,84.55,84.55,84.55,84.55,7200000.0
2008-09-17 07:12:00,84.55,84.55,84.48,84.5,82540000.0
2008-09-17 07:13:00,84.49,84.51,84.47,84.48,156500000.0
2008-09-17 07:14:00,84.48,84.49,84.47,84.49,78600000.0
2008-09-17 07:15:00,84.49,84.49,84.49,84.49,64800000.0
2008-09-17 07:16:00,84.49,84.5,84.49,84.5,27600000.0
2008-09-17 07:17:00,84.5,84.5,84.49,84.5,38000000.0
2008-09-17 07:18:00,84.5,84.53,84.5,84.51,22800000.0
2008-09-17 07:19:00,84.5,84.5,84.475,84.49,34600000.0
2008-09-17 07:20:00,84.48,84.51,84.44,84.45,115480000.0
2008-09-17 07:21:00,84.45,84.45,84.28,84.28,72480000.0
2008-09-17 07:22:00,84.28,84.32,84.28,84.3,119000000.0
2008-09-17 07:23:00,84.3,84.35,84.3,84.35,40800000.0
2008-09-17 07:24:00,84.35,84.35,84.31,84.315,49900000.0
2008-09-17 07:25:00,84.32,84.32,84.29,84.29,59100000.0
2008-09-17 07:26:00,84.3,84.32,84.29,84.3,21000000.0
2008-09-17 07:27:00,84.22,84.3,84.22,84.3,39700000.0
2008-09-17 07:28:00,84.3,84.3,84.24,84.25,19900000.0
2008-09-17 07:29:00,84.3,84.3,84.25,84.3,26500000.0
2008-09-17 07:30:00,84.27,84.3,84.27,84.29,36300000.0
2008-09-17 07:31:00,84.3,84.37,84.3,84.365,94380000.0
2008-09-17 07:32:00,84.365,84.38,84.34,84.38,52300000.0
2008-09-17 07:33:00,84.38,84.46,84.38,84.44,217599999.0
2008-09-17 07:34:00,84.44,84.44,84.41,84.44,65100000.0
2008-09-17 07:35:00,84.44,84.48,84.44,84.46,75400000.0
2008-09-17 07:36:00,84.46,84.46,84.37,84.46,51800000.0
2008-09-17 07:37:00,84.46,84.46,84.38,84.38,73600000.0
2008-09-17 07:38:00,84.38,84.4,84.38,84.39,39200000.0
2008-09-17 07:39:00,84.4,84.41,84.37,84.39,79900000.0
2008-09-17 07:40:00,84.39,84.45,84.39,84.43,82600000.0
2008-09-17 07:41:00,84.43,84.53,84.43,84.49,132099999.0
2008-09-17 07:42:00,84.49,84.51,84.49,84.51,96200000.0
2008-09-17 07:43:00,84.51,84.52,84.51,84.51,59800000.0
2008-09-17 07:44:00,84.51,84.52,84.51,84.51,61000000.0
2008-09-17 07:45:00,84.51,84.54,84.51,84.51,66000000.0
2008-09-17 07:46:00,84.52,84.62,84.52,84.62,29800000.0
2008-09-17 07:47:00,84.64,84.71,84.62,84.68,141300000.0
2008-09-17 07:48:00,84.685,84.79,84.685,84.77,171700000.0
2008-09-17 07:49:00,84.79,84.8,84.77,84.79,83100000.0
2008-09-17 07:50:00,84.79,84.8,84.74,84.75,75900000.0
2008-09-17 07:51:00,84.75,84.75,84.75,84.75,34000000.0
2008-09-17 07:52:00,84.75,84.76,84.75,84.76,23700000.0
2008-09-17 07:53:00,84.75,84.76,84.75,84.76,14200000.0
2008-09-17 07:54:00,84.76,84.82,84.76,84.81,159799999.0
2008-09-17 07:55:00,84.82,84.82,84.8,84.81,85500000.0
2008-09-17 07:56:00,84.81,84.81,84.76,84.76,52300000.0
2008-09-17 07:57:00,84.76,84.76,84.7,84.7,22000000.0
2008-09-17 07:58:00,84.7,84.76,84.7,84.75,48500000.0
2008-09-17 07:59:00,84.75,84.76,84.71,84.74,207699997.0
2008-09-17 08:00:00,84.74,84.79,84.72,84.79,92500000.0
2008-09-17 08:01:00,84.78,84.86,84.76,84.86,115960000.0
2008-09-17 08:02:00,84.86,84.87,84.8,84.8,59900000.0
2008-09-17 08:03:00,84.78,84.8,84.78,84.8,15000000.0
2008-09-17 08:04:00,84.8,84.8,84.78,84.78,47000000.0
2008-09-17 08:05:00,84.78,84.79,84.78,84.79,37000000.0
2008-09-17 08:06:00,84.79,84.8,84.78,84.795,312100002.0
2008-09-17 08:07:00,84.805,84.855,84.79,84.85,121500000.0
2008-09-17 08:08:00,84.85,84.91,84.835,84.91,208000000.0
2008-09-17 08:09:00,84.91,84.94,84.91,84.93,85000000.0
2008-09-17 08:10:00,84.94,84.98,84.92,84.96,83100000.0
2008-09-17 08:11:00,84.95,84.95,84.91,84.95,53880000.0
2008-09-17 08:12:00,84.95,84.975,84.94,84.94,117800000.0
2008-09-17 08:13:00,84.94,85.0,84.91,84.93,86900000.0
2008-09-17 08:14:00,84.9,84.92,84.89,84.89,33000000.0
2008-09-17 08:15:00,84.89,84.96,84.88,84.96,57600000.0
2008-09-17 08:16:00,84.95,85.02,84.93,85.01,69100000.0
2008-09-17 08:17:00,85.02,85.03,84.92,84.96,118080000.0
2008-09-17 08:18:00,84.96,84.96,84.76,84.8,136000000.0
2008-09-17 08:19:00,84.8,84.82,84.75,84.8,65280000.0
2008-09-17 08:20:00,84.8,84.82,84.78,84.82,21600000.0
2008-09-17 08:21:00,84.83,84.87,84.83,84.87,74000000.0
2008-09-17 08:22:00,84.88,84.92,84.8,84.8,132700000.0
2008-09-17 08:23:00,84.8,84.82,84.76,84.79,72480000.0
2008-09-17 08:24:00,84.79,84.79,84.73,84.75,91000000.0
2008-09-17 08:25:00,84.76,84.81,84.69,84.7,77800000.0
2008-09-17 08:26:00,84.7,84.76,84.7,84.76,88400000.0
2008-09-17 08:27:00,84.75,84.8,84.74,84.775,93600000.0
2008-09-17 08:28:00,84.81,84.98,84.8,84.97,104600000.0
2008-09-17 08:29:00,84.96,85.04,84.945,85.04,73500000.0
2008-09-17 08:30:00,85.03,85.05,84.98,85.0,115700000.0
2008-09-17 08:31:00,85.0,85.04,84.98,84.98,50700000.0
2008-09-17 08:32:00,84.98,85.03,84.97,84.97,44300000.0
2008-09-17 08:33:00,84.96,84.98,84.93,84.96,58400000.0
2008-09-17 08:34:00,84.95,84.97,84.905,84.92,72300000.0
2008-09-17 08:35:00,84.915,84.94,84.9,84.94,92200000.0
2008-09-17 08:36:00,84.93,85.0,84.91,84.97,122500000.0
2008-09-17 08:37:00,84.98,84.99,84.82,84.82,124900000.0
2008-09-17 08:38:00,84.825,84.83,84.705,84.75,75200000.0
2008-09-17 08:39:00,84.75,84.76,84.72,84.72,70600000.0
2008-09-17 08:40:00,84.71,84.73,84.67,84.67,113500000.0
2008-09-17 08:41:00,84.67,84.69,84.62,84.62,79300000.0
2008-09-17 08:42:00,84.61,84.61,84.475,84.48,140500000.0
2008-09-17 08:43:00,84.48,84.56,84.48,84.56,92800000.0
2008-09-17 08:44:00,84.57,84.74,84.56,84.74,119000000.0
2008-09-17 08:45:00,84.74,84.77,84.72,84.745,108400000.0
2008-09-17 08:46:00,84.745,84.745,84.67,84.7,113400000.0
2008-09-17 08:47:00,84.71,84.73,84.69,84.69,40900000.0
2008-09-17 08:48:00,84.69,84.69,84.585,84.62,95300000.0
2008-09-17 08:49:00,84.62,84.65,84.61,84.65,67500000.0
2008-09-17 08:50:00,84.65,84.68,84.64,84.67,104000000.0
2008-09-17 08:51:00,84.66,84.66,84.58,84.61,103100000.0
2008-09-17 08:52:00,84.61,84.68,84.59,84.64,106400000.0
2008-09-17 08:53:00,84.64,84.665,84.57,84.58,162700000.0
2008-09-17 08:54:00,84.58,84.73,84.58,84.66,158100000.0
2008-09-17 08:55:00,84.675,84.705,84.66,84.695,133700000.0
2008-09-17 08:56:00,84.69,84.72,84.65,84.67,92400000.0
2008-09-17 08:57:00,84.67,84.76,84.67,84.73,140800000.0
2008-09-17 08:58:00,84.73,84.76,84.7,84.75,74200000.0
2008-09-17 08:59:00,84.75,84.865,84.75,84.855,110100000.0
2008-09-17 09:00:00,84.86,84.89,84.845,84.86,103200000.0
2008-09-17 09:01:00,84.87,84.89,84.745,84.745,125000000.0
2008-09-17 09:02:00,84.75,84.79,84.73,84.76,185200000.0
2008-09-17 09:03:00,84.77,84.82,84.72,84.78,116100000.0
2008-09-17 09:04:00,84.78,84.85,84.78,84.78,60200000.0
2008-09-17 09:05:00,84.76,84.79,84.68,84.705,173800000.0
2008-09-17 09:06:00,84.705,84.75,84.66,84.75,133500002.0
2008-09-17 09:07:00,84.76,84.78,84.72,84.75,103800000.0
2008-09-17 09:08:00,84.75,84.75,84.71,84.72,106300000.0
2008-09-17 09:09:00,84.71,84.72,84.625,84.66,150100000.0
2008-09-17 09:10:00,84.65,84.73,84.64,84.7,139300000.0
2008-09-17 09:11:00,84.7,84.85,84.67,84.845,104600000.0
2008-09-17 09:12:00,84.84,84.86,84.77,84.77,141200000.0
2008-09-17 09:13:00,84.77,84.79,84.69,84.69,74000000.0
2008-09-17 09:14:00,84.69,84.74,84.65,84.65,90600000.0
2008-09-17 09:15:00,84.67,84.735,84.665,84.72,77700000.0
2008-09-17 09:16:00,84.725,84.83,84.715,84.81,132900000.0
2008-09-17 09:17:00,84.81,84.88,84.81,84.88,160400000.0
2008-09-17 09:18:00,84.9,84.9,84.805,84.805,193900000.0
2008-09-17 09:19:00,84.805,84.82,84.78,84.795,203300000.0
2008-09-17 09:20:00,84.8,84.85,84.765,84.84,187200000.0
2008-09-17 09:21:00,84.84,84.87,84.81,84.84,177800000.0
2008-09-17 09:22:00,84.84,84.88,84.83,84.85,149500000.0
2008-09-17 09:23:00,84.85,84.85,84.8,84.81,132800000.0
2008-09-17 09:24:00,84.81,84.85,84.8,84.8,96000000.0
2008-09-17 09:25:00,84.8,84.8,84.735,84.75,101500000.0
2008-09-17 09:26:00,84.75,84.75,84.7,84.7,85100000.0
2008-09-17 09:27:00,84.705,84.725,84.67,84.72,170880000.0
2008-09-17 09:28:00,84.73,84.78,84.7,84.76,113000000.0
2008-09-17 09:29:00,84.755,84.77,84.72,84.72,80200000.0
2008-09-17 09:30:00,84.73,84.74,84.71,84.73,153400000.0
2008-09-17 09:31:00,84.74,84.74,84.7,84.71,30700000.0
2008-09-17 09:32:00,84.72,84.74,84.7,84.72,63800000.0
2008-09-17 09:33:00,84.71,84.735,84.68,84.71,98300000.0
2008-09-17 09:34:00,84.72,84.75,84.64,84.64,166500000.0
2008-09-17 09:35:00,84.65,84.66,84.58,84.62,108800000.0
2008-09-17 09:36:00,84.61,84.61,84.44,84.5,177200000.0
2008-09-17 09:37:00,84.51,84.51,84.37,84.4,161100000.0
2008-09-17 09:38:00,84.405,84.44,84.31,84.33,114900000.0
2008-09-17 09:39:00,84.33,84.37,84.26,84.31,153000000.0
2008-09-17 09:40:00,84.33,84.5,84.32,84.5,145800000.0
2008-09-17 09:41:00,84.49,84.5,84.38,84.38,162340000.0
2008-09-17 09:42:00,84.4,84.4,84.31,84.31,64500000.0
2008-09-17 09:43:00,84.31,84.35,84.29,84.3,125100000.0
2008-09-17 09:44:00,84.3,84.3,84.195,84.195,177400000.0
2008-09-17 09:45:00,84.19,84.235,84.095,84.12,189200000.0
2008-09-17 09:46:00,84.12,84.24,84.115,84.21,174000000.0
2008-09-17 09:47:00,84.215,84.23,84.11,84.14,129400000.0
2008-09-17 09:48:00,84.14,84.15,83.95,84.01,326500001.0
2008-09-17 09:49:00,84.01,84.01,83.915,83.95,192580000.0
2008-09-17 09:50:00,83.95,83.96,83.79,83.835,193500000.0
2008-09-17 09:51:00,83.83,83.95,83.825,83.92,161500000.0
2008-09-17 09:52:00,83.92,83.97,83.88,83.93,162700000.0
2008-09-17 09:53:00,83.9,83.905,83.85,83.85,127100000.0
2008-09-17 09:54:00,83.85,83.86,83.76,83.76,109000000.0
2008-09-17 09:55:00,83.76,83.8,83.635,83.64,173000000.0
2008-09-17 09:56:00,83.64,83.69,83.54,83.655,140800000.0
2008-09-17 09:57:00,83.655,83.69,83.605,83.65,147000000.0
2008-09-17 09:58:00,83.65,83.75,83.64,83.72,179500000.0
2008-09-17 09:59:00,83.72,83.8,83.705,83.8,117100000.0
2008-09-17 10:00:00,83.8,83.81,83.71,83.8,149500000.0
2008-09-17 10:01:00,83.79,83.98,83.76,83.98,227300000.0
2008-09-17 10:02:00,83.98,84.08,83.95,84.015,195700000.0
2008-09-17 10:03:00,84.015,84.105,83.995,84.09,126600000.0
2008-09-17 10:04:00,84.08,84.09,83.97,83.97,201100000.0
2008-09-17 10:05:00,83.97,83.97,83.865,83.9,117500000.0
2008-09-17 10:06:00,83.89,84.03,83.875,84.01,123200000.0
2008-09-17 10:07:00,84.01,84.02,83.955,83.955,53000000.0
2008-09-17 10:08:00,83.955,84.01,83.95,83.97,56700000.0
2008-09-17 10:09:00,83.96,84.0,83.94,83.94,84100000.0
2008-09-17 10:10:00,83.94,83.96,83.89,83.93,114800000.0
2008-09-17 10:11:00,83.925,83.985,83.91,83.975,71800000.0
2008-09-17 10:12:00,83.97,84.09,83.97,84.055,126000000.0
2008-09-17 10:13:00,84.055,84.23,84.05,84.215,121700000.0
2008-09-17 10:14:00,84.21,84.28,84.21,84.255,117800000.0
2008-09-17 10:15:00,84.25,84.39,84.25,84.385,172800000.0
2008-09-17 10:16:00,84.385,84.435,84.365,84.395,206600000.0
2008-09-17 10:17:00,84.395,84.395,84.11,84.155,242300000.0
2008-09-17 10:18:00,84.16,84.23,84.125,84.23,144000000.0
2008-09-17 10:19:00,84.23,84.3,84.18,84.23,175000000.0
2008-09-17 10:20:00,84.24,84.25,84.115,84.13,186600000.0
2008-09-17 10:21:00,84.13,84.19,84.13,84.13,141900000.0
2008-09-17 10:22:00,84.11,84.14,84.075,84.125,189700000.0
2008-09-17 10:23:00,84.125,84.125,83.97,83.995,132300000.0
2008-09-17 10:24:00,83.99,84.03,83.91,83.97,142700000.0
2008-09-17 10:25:00,83.97,83.99,83.925,83.925,120700000.0
2008-09-17 10:26:00,83.925,83.965,83.9,83.93,117600000.0
2008-09-17 10:27:00,83.935,83.95,83.84,83.86,112500000.0
2008-09-17 10:28:00,83.87,83.92,83.86,83.915,116900000.0
2008-09-17 10:29:00,83.915,83.935,83.86,83.88,95100000.0
2008-09-17 10:30:00,83.885,84.005,83.88,83.97,77700000.0
2008-09-17 10:31:00,83.97,84.01,83.92,83.99,91200000.0
2008-09-17 10:32:00,83.995,84.02,83.92,83.94,150600000.0
2008-09-17 10:33:00,83.94,83.98,83.92,83.94,232000000.0
2008-09-17 10:34:00,83.94,83.98,83.92,83.93,97800000.0
2008-09-17 10:35:00,83.93,83.98,83.9,83.9,89680000.0
2008-09-17 10:36:00,83.9,83.93,83.89,83.9,63500000.0
2008-09-17 10:37:00,83.9,83.96,83.9,83.93,82900000.0
2008-09-17 10:38:00,83.93,84.04,83.93,84.03,75200000.0
2008-09-17 10:39:00,84.03,84.08,84.01,84.08,121100000.0
2008-09-17 10:40:00,84.08,84.12,84.05,84.095,164700000.0
2008-09-17 10:41:00,84.095,84.13,84.0,84.05,153200000.0
2008-09-17 10:42:00,84.05,84.05,83.97,84.0,139400000.0
2008-09-17 10:43:00,84.0,84.07,83.965,83.97,326760000.0
2008-09-17 10:44:00,84.01,84.04,83.97,84.02,182200000.0
2008-09-17 10:45:00,84.015,84.05,83.98,84.02,73400000.0
2008-09-17 10:46:00,84.02,84.07,83.99,84.045,91000000.0
2008-09-17 10:47:00,84.05,84.125,84.05,84.105,155000000.0
2008-09-17 10:48:00,84.105,84.18,84.105,84.15,104700000.0
2008-09-17 10:49:00,84.15,84.17,84.13,84.17,151500000.0
2008-09-17 10:50:00,84.17,84.22,84.14,84.22,129200000.0
2008-09-17 10:51:00,84.21,84.26,84.195,84.215,134900000.0
2008-09-17 10:52:00,84.215,84.24,84.115,84.12,194100000.0
2008-09-17 10:53:00,84.11,84.12,84.01,84.04,108100000.0
2008-09-17 10:54:00,84.03,84.08,84.02,84.07,109000000.0
2008-09-17 10:55:00,84.07,84.09,84.03,84.03,109400000.0
2008-09-17 10:56:00,84.03,84.11,84.005,84.03,184200000.0
2008-09-17 10:57:00,84.03,84.03,83.955,83.99,153800000.0
2008-09-17 10:58:00,83.99,83.99,83.95,83.98,30600000.0
2008-09-17 10:59:00,83.98,84.01,83.95,83.95,57800000.0
2008-09-17 11:00:00,83.95,84.0,83.94,83.985,87400000.0
2008-09-17 11:01:00,83.985,84.02,83.955,83.955,81400000.0
2008-09-17 11:02:00,83.95,83.965,83.92,83.95,61100000.0
2008-09-17 11:03:00,83.94,83.94,83.9,83.92,62500000.0
2008-09-17 11:04:00,83.91,83.91,83.83,83.85,133100000.0
2008-09-17 11:05:00,83.85,83.88,83.84,83.88,102800000.0
2008-09-17 11:06:00,83.89,83.9,83.87,83.89,91400000.0
2008-09-17 11:07:00,83.92,83.93,83.89,83.92,67300000.0
2008-09-17 11:08:00,83.92,83.94,83.91,83.92,82300000.0
2008-09-17 11:09:00,83.91,83.92,83.885,83.91,51100000.0
2008-09-17 11:10:00,83.91,83.955,83.89,83.93,113000000.0
2008-09-17 11:11:00,83.93,83.935,83.9,83.93,45700000.0
2008-09-17 11:12:00,83.93,83.95,83.92,83.95,20100000.0
2008-09-17 11:13:00,83.95,83.95,83.91,83.93,38000000.0
2008-09-17 11:14:00,83.93,83.96,83.91,83.945,37600000.0
2008-09-17 11:15:00,83.95,84.04,83.945,84.04,90400000.0
2008-09-17 11:16:00,84.03,84.03,83.96,83.985,66000000.0
2008-09-17 11:17:00,84.0,84.01,83.96,83.98,77800000.0
2008-09-17 11:18:00,83.98,84.02,83.96,83.96,55700000.0
2008-09-17 11:19:00,83.97,84.01,83.93,84.01,81000000.0
2008-09-17 11:20:00,84.01,84.065,83.98,84.02,74400000.0
2008-09-17 11:21:00,84.01,84.09,84.01,84.05,158900000.0
2008-09-17 11:22:00,84.055,84.09,84.05,84.08,117000000.0
2008-09-17 11:23:00,84.08,84.17,84.08,84.13,260680000.0
2008-09-17 11:24:00,84.13,84.13,84.07,84.07,238680000.0
2008-09-17 11:25:00,84.07,84.09,84.015,84.03,112600000.0
2008-09-17 11:26:00,84.04,84.1,84.03,84.09,105700000.0
2008-09-17 11:27:00,84.09,84.09,84.06,84.075,88200000.0
2008-09-17 11:28:00,84.07,84.07,84.0,84.02,95700000.0
2008-09-17 11:29:00,84.02,84.06,84.01,84.01,51300000.0
2008-09-17 11:30:00,84.01,84.015,83.935,83.94,114600000.0
2008-09-17 11:31:00,83.94,83.97,83.915,83.97,104300000.0
2008-09-17 11:32:00,83.98,84.02,83.95,83.99,132800000.0
2008-09-17 11:33:00,83.98,83.985,83.935,83.96,137200000.0
2008-09-17 11:34:00,83.96,83.98,83.93,83.96,148800000.0
2008-09-17 11:35:00,83.96,84.0,83.96,84.0,86600000.0
2008-09-17 11:36:00,83.985,84.01,83.95,83.95,114800000.0
2008-09-17 11:37:00,83.93,83.98,83.91,83.91,118400000.0
2008-09-17 11:38:00,83.905,83.945,83.88,83.88,172400000.0
2008-09-17 11:39:00,83.89,83.9,83.82,83.85,212700000.0
2008-09-17 11:40:00,83.85,83.885,83.77,83.79,236300000.0
2008-09-17 11:41:00,83.79,83.85,83.75,83.85,117800000.0
2008-09-17 11:42:00,83.84,83.87,83.82,83.84,152100000.0
2008-09-17 11:43:00,83.84,83.92,83.81,83.85,125800000.0
2008-09-17 11:44:00,83.85,83.87,83.82,83.82,93500000.0
2008-09-17 11:45:00,83.83,83.88,83.82,83.85,131400000.0
2008-09-17 11:46:00,83.85,83.9,83.8,83.87,83100000.0
2008-09-17 11:47:00,83.875,83.875,83.75,83.76,77600000.0
2008-09-17 11:48:00,83.76,83.81,83.75,83.77,72000000.0
2008-09-17 11:49:00,83.77,83.85,83.75,83.815,94500000.0
2008-09-17 11:50:00,83.82,83.85,83.76,83.85,104300000.0
2008-09-17 11:51:00,83.86,83.86,83.765,83.83,120800000.0
2008-09-17 11:52:00,83.83,83.96,83.83,83.87,95300000.0
2008-09-17 11:53:00,83.87,83.9,83.87,83.89,81500000.0
2008-09-17 11:54:00,83.89,83.9,83.82,83.82,60300000.0
2008-09-17 11:55:00,83.81,83.88,83.77,83.86,121400000.0
2008-09-17 11:56:00,83.845,83.95,83.845,83.95,119200000.0
2008-09-17 11:57:00,83.95,83.98,83.935,83.98,64100000.0
2008-09-17 11:58:00,83.97,84.01,83.94,83.955,86600000.0
2008-09-17 11:59:00,83.98,83.98,83.94,83.94,62200000.0
2008-09-17 12:00:00,83.94,83.99,83.94,83.96,121800000.0
2008-09-17 12:01:00,83.96,83.97,83.9,83.9,155100000.0
2008-09-17 12:02:00,83.9,83.99,83.9,83.94,80300000.0
2008-09-17 12:03:00,83.94,84.05,83.935,84.0,163100000.0
2008-09-17 12:04:00,83.995,84.01,83.99,84.0,99200000.0
2008-09-17 12:05:00,84.0,84.025,84.0,84.01,48400000.0
2008-09-17 12:06:00,84.01,84.03,83.935,83.94,89700000.0
2008-09-17 12:07:00,83.94,83.945,83.88,83.89,186000000.0
2008-09-17 12:08:00,83.89,83.95,83.89,83.94,93600000.0
2008-09-17 12:09:00,83.92,83.92,83.85,83.905,158600000.0
2008-09-17 12:10:00,83.9,83.905,83.84,83.85,131600000.0
2008-09-17 12:11:00,83.855,83.91,83.83,83.88,211700000.0
2008-09-17 12:12:00,83.89,83.96,83.88,83.92,113900000.0
2008-09-17 12:13:00,83.93,83.94,83.88,83.895,146800000.0
2008-09-17 12:14:00,83.895,83.93,83.865,83.93,98200000.0
2008-09-17 12:15:00,83.93,83.95,83.86,83.87,96900000.0
2008-09-17 12:16:00,83.88,83.955,83.87,83.945,138400000.0
2008-09-17 12:17:00,83.94,83.975,83.915,83.975,129900000.0
2008-09-17 12:18:00,83.975,83.985,83.95,83.96,183200000.0
2008-09-17 12:19:00,83.96,83.96,83.83,83.89,319300000.0
2008-09-17 12:20:00,83.885,84.02,83.835,84.0,160700000.0
2008-09-17 12:21:00,84.01,84.01,83.925,83.96,141800000.0
2008-09-17 12:22:00,83.955,84.01,83.93,84.0,105000000.0
2008-09-17 12:23:00,83.995,84.0,83.91,83.91,145400000.0
2008-09-17 12:24:00,83.905,83.94,83.86,83.88,97600000.0
2008-09-17 12:25:00,83.89,83.9,83.85,83.86,117700000.0
2008-09-17 12:26:00,83.86,83.91,83.85,83.86,71600000.0
2008-09-17 12:27:00,83.86,83.92,83.855,83.91,91900000.0
2008-09-17 12:28:00,83.92,83.93,83.86,83.87,138700000.0
2008-09-17 12:29:00,83.87,83.9,83.84,83.88,132300000.0
2008-09-17 12:30:00,83.88,83.91,83.87,83.87,99500000.0
2008-09-17 12:31:00,83.88,83.95,83.86,83.94,101100000.0
2008-09-17 12:32:00,83.93,83.96,83.915,83.95,106500000.0
2008-09-17 12:33:00,83.95,83.97,83.93,83.95,74600000.0
2008-09-17 12:34:00,83.95,83.98,83.94,83.96,62500000.0
2008-09-17 12:35:00,83.96,84.01,83.91,84.0,145900001.0
2008-09-17 12:36:00,84.0,84.03,83.97,84.03,107100000.0
2008-09-17 12:37:00,84.03,84.08,84.01,84.03,105200000.0
2008-09-17 12:38:00,84.03,84.03,83.965,83.97,70900000.0
2008-09-17 12:39:00,83.965,84.02,83.945,83.945,72200000.0
2008-09-17 12:40:00,83.94,84.01,83.92,84.01,90600000.0
2008-09-17 12:41:00,84.02,84.04,83.975,83.98,34600000.0
2008-09-17 12:42:00,83.98,83.98,83.92,83.94,88300000.0
2008-09-17 12:43:00,83.94,83.94,83.87,83.89,86600000.0
2008-09-17 12:44:00,83.88,83.89,83.86,83.88,49900000.0
2008-09-17 12:45:00,83.865,83.9,83.86,83.865,44100000.0
2008-09-17 12:46:00,83.865,83.905,83.85,83.88,111500000.0
2008-09-17 12:47:00,83.88,83.915,83.845,83.885,125100000.0
2008-09-17 12:48:00,83.89,83.93,83.855,83.865,153600000.0
2008-09-17 12:49:00,83.865,83.935,83.85,83.9,403300000.0
2008-09-17 12:50:00,83.9,83.905,83.85,83.905,216500000.0
2008-09-17 12:51:00,83.9,83.94,83.84,83.89,97800000.0
2008-09-17 12:52:00,83.88,83.89,83.84,83.84,55100000.0
2008-09-17 12:53:00,83.835,83.85,83.81,83.835,88600000.0
2008-09-17 12:54:00,83.835,83.9,83.815,83.9,76600000.0
2008-09-17 12:55:00,83.89,83.925,83.89,83.92,55900000.0
2008-09-17 12:56:00,83.91,83.97,83.9,83.97,31300000.0
2008-09-17 12:57:00,83.97,83.97,83.93,83.97,44900000.0
2008-09-17 12:58:00,83.98,84.0,83.95,84.0,56400000.0
2008-09-17 12:59:00,83.995,84.0,83.97,83.98,56300000.0
2008-09-17 13:00:00,83.97,84.12,83.97,84.1,123200000.0
2008-09-17 13:01:00,84.1,84.14,84.075,84.08,119200000.0
2008-09-17 13:02:00,84.08,84.09,84.045,84.06,90200000.0
2008-09-17 13:03:00,84.055,84.1,84.025,84.09,78400000.0
2008-09-17 13:04:00,84.09,84.14,84.09,84.1,84300000.0
2008-09-17 13:05:00,84.09,84.14,84.08,84.11,81700000.0
2008-09-17 13:06:00,84.11,84.15,84.1,84.14,83000000.0
2008-09-17 13:07:00,84.12,84.16,84.11,84.12,101200000.0
2008-09-17 13:08:00,84.13,84.155,84.11,84.13,83700000.0
2008-09-17 13:09:00,84.13,84.15,84.12,84.14,57600000.0
2008-09-17 13:10:00,84.14,84.15,84.12,84.12,60100000.0
2008-09-17 13:11:00,84.12,84.16,84.11,84.16,76500000.0
2008-09-17 13:12:00,84.17,84.2,84.17,84.19,48100000.0
2008-09-17 13:13:00,84.18,84.27,84.16,84.22,70500000.0
2008-09-17 13:14:00,84.24,84.25,84.18,84.19,85600000.0
2008-09-17 13:15:00,84.18,84.19,84.16,84.16,100400000.0
2008-09-17 13:16:00,84.16,84.19,84.14,84.165,79300000.0
2008-09-17 13:17:00,84.16,84.17,84.09,84.155,101000000.0
2008-09-17 13:18:00,84.15,84.21,84.14,84.16,83200000.0
2008-09-17 13:19:00,84.16,84.2,84.16,84.2,74400000.0
2008-09-17 13:20:00,84.2,84.2,84.15,84.15,56300000.0
2008-09-17 13:21:00,84.155,84.18,84.125,84.14,105600000.0
2008-09-17 13:22:00,84.14,84.15,84.13,84.14,95800000.0
2008-09-17 13:23:00,84.14,84.16,84.105,84.105,66200000.0
2008-09-17 13:24:00,84.105,84.14,84.08,84.11,118700000.0
2008-09-17 13:25:00,84.12,84.12,84.07,84.08,108800000.0
2008-09-17 13:26:00,84.07,84.13,84.055,84.09,165600000.0
2008-09-17 13:27:00,84.09,84.16,84.075,84.11,321299999.0
2008-09-17 13:28:00,84.12,84.12,84.04,84.04,106500000.0
2008-09-17 13:29:00,84.04,84.06,83.99,84.0,79800000.0
2008-09-17 13:30:00,84.01,84.02,83.97,84.01,92200000.0
2008-09-17 13:31:00,84.0,84.03,83.99,84.0,59000000.0
2008-09-17 13:32:00,84.0,84.01,83.98,84.0,53700000.0
2008-09-17 13:33:00,84.0,84.01,83.93,83.97,91300000.0
2008-09-17 13:34:00,83.98,84.0,83.96,83.99,71600000.0
2008-09-17 13:35:00,83.99,83.99,83.96,83.96,35800000.0
2008-09-17 13:36:00,83.96,83.97,83.9,83.95,89700000.0
2008-09-17 13:37:00,83.94,83.98,83.93,83.95,69600000.0
2008-09-17 13:38:00,83.95,83.96,83.94,83.95,36600000.0
2008-09-17 13:39:00,83.96,83.96,83.89,83.91,61200000.0
2008-09-17 13:40:00,83.92,83.96,83.92,83.95,48500000.0
2008-09-17 13:41:00,83.96,84.0,83.955,83.97,102200000.0
2008-09-17 13:42:00,83.97,84.01,83.95,83.96,155300000.0
2008-09-17 13:43:00,83.95,83.95,83.88,83.9,43300000.0
2008-09-17 13:44:00,83.89,83.92,83.83,83.86,39600000.0
2008-09-17 13:45:00,83.86,83.9,83.84,83.89,55000000.0
2008-09-17 13:46:00,83.9,83.92,83.87,83.87,62000000.0
2008-09-17 13:47:00,83.87,83.87,83.84,83.86,51000000.0
2008-09-17 13:48:00,83.86,83.91,83.85,83.86,76800000.0
2008-09-17 13:49:00,83.86,83.89,83.805,83.81,89500000.0
2008-09-17 13:50:00,83.81,83.89,83.805,83.89,80300000.0
2008-09-17 13:51:00,83.87,83.88,83.85,83.88,63300000.0
2008-09-17 13:52:00,83.87,83.88,83.85,83.86,63000000.0
2008-09-17 13:53:00,83.87,83.95,83.84,83.95,73900000.0
2008-09-17 13:54:00,83.94,83.96,83.93,83.94,58000000.0
2008-09-17 13:55:00,83.94,83.98,83.94,83.95,54300000.0
2008-09-17 13:56:00,83.96,83.96,83.85,83.85,69500000.0
2008-09-17 13:57:00,83.85,83.89,83.84,83.88,44300000.0
2008-09-17 13:58:00,83.88,83.96,83.88,83.96,113800000.0
2008-09-17 13:59:00,83.97,84.06,83.94,84.03,86100000.0
2008-09-17 14:00:00,84.03,84.03,83.93,83.94,39500000.0
2008-09-17 14:01:00,83.93,83.95,83.91,83.95,29100000.0
2008-09-17 14:02:00,83.96,84.01,83.95,84.01,28900000.0
2008-09-17 14:03:00,84.01,84.02,83.99,83.99,39600000.0
2008-09-17 14:04:00,83.99,84.06,83.96,84.06,49400000.0
2008-09-17 14:05:00,84.06,84.1,84.02,84.1,95400000.0
2008-09-17 14:06:00,84.09,84.15,84.025,84.13,87600000.0
2008-09-17 14:07:00,84.14,84.18,84.1,84.1,37600000.0
2008-09-17 14:08:00,84.09,84.11,84.07,84.1,88800000.0
2008-09-17 14:09:00,84.13,84.13,84.06,84.09,112000000.0
2008-09-17 14:10:00,84.09,84.11,84.05,84.07,77100000.0
2008-09-17 14:11:00,84.07,84.08,83.87,83.875,172000000.0
2008-09-17 14:12:00,83.88,83.95,83.88,83.9,109200000.0
2008-09-17 14:13:00,83.9,83.91,83.87,83.91,97000000.0
2008-09-17 14:14:00,83.9,83.93,83.85,83.91,96100000.0
2008-09-17 14:15:00,83.92,83.94,83.9,83.91,69000000.0
2008-09-17 14:16:00,83.9,83.93,83.9,83.93,43000000.0
2008-09-17 14:17:00,83.94,83.95,83.88,83.89,84000000.0
2008-09-17 14:18:00,83.87,83.87,83.66,83.665,112400000.0
2008-09-17 14:19:00,83.67,83.71,83.63,83.65,130000000.0
2008-09-17 14:20:00,83.65,83.69,83.645,83.65,111600000.0
2008-09-17 14:21:00,83.65,83.68,83.65,83.65,53200000.0
2008-09-17 14:22:00,83.655,83.68,83.64,83.64,74800000.0
2008-09-17 14:23:00,83.64,83.66,83.6,83.61,124500000.0
2008-09-17 14:24:00,83.61,83.62,83.59,83.605,99000000.0
2008-09-17 14:25:00,83.605,83.68,83.6,83.63,99400000.0
2008-09-17 14:26:00,83.65,83.65,83.56,83.61,141800000.0
2008-09-17 14:27:00,83.62,83.65,83.59,83.62,54300000.0
2008-09-17 14:28:00,83.62,83.665,83.6,83.61,158300001.0
2008-09-17 14:29:00,83.62,83.62,83.51,83.51,469560003.0
2008-09-17 14:30:00,83.51,83.56,83.48,83.55,471300000.0
2008-09-17 14:31:00,83.54,83.63,83.52,83.61,91900000.0
2008-09-17 14:32:00,83.61,83.66,83.6,83.65,76600000.0
2008-09-17 14:33:00,83.62,83.64,83.575,83.6,88900000.0
2008-09-17 14:34:00,83.6,83.61,83.56,83.575,77400000.0
2008-09-17 14:35:00,83.565,83.6,83.53,83.56,112100000.0
2008-09-17 14:36:00,83.57,83.59,83.54,83.585,103400000.0
2008-09-17 14:37:00,83.585,83.635,83.56,83.6,139200000.0
2008-09-17 14:38:00,83.6,83.63,83.54,83.62,140700000.0
2008-09-17 14:39:00,83.62,83.665,83.43,83.48,196500000.0
2008-09-17 14:40:00,83.495,83.495,83.3,83.3,156300000.0
2008-09-17 14:41:00,83.3,83.35,83.26,83.33,182300000.0
2008-09-17 14:42:00,83.33,83.38,83.3,83.35,202300000.0
2008-09-17 14:43:00,83.35,83.35,83.2,83.2,168400000.0
2008-09-17 14:44:00,83.2,83.32,83.2,83.3,121200000.0
2008-09-17 14:45:00,83.32,83.38,83.3,83.38,67600000.0
2008-09-17 14:46:00,83.38,83.42,83.36,83.42,90900000.0
2008-09-17 14:47:00,83.43,83.51,83.4,83.51,133900000.0
2008-09-17 14:48:00,83.51,83.52,83.48,83.49,112500000.0
2008-09-17 14:49:00,83.49,83.58,83.49,83.51,107600000.0
2008-09-17 14:50:00,83.51,83.52,83.45,83.48,119100000.0
2008-09-17 14:51:00,83.48,83.52,83.435,83.52,133000000.0
2008-09-17 14:52:00,83.52,83.64,83.51,83.64,130600000.0
2008-09-17 14:53:00,83.65,83.65,83.56,83.58,145200000.0
2008-09-17 14:54:00,83.585,83.6,83.53,83.54,244200000.0
2008-09-17 14:55:00,83.55,83.61,83.535,83.535,143900000.0
2008-09-17 14:56:00,83.53,83.53,83.48,83.48,94700000.0
2008-09-17 14:57:00,83.48,83.51,83.4,83.435,154000000.0
2008-09-17 14:58:00,83.435,83.45,83.405,83.44,118600000.0
2008-09-17 14:59:00,83.44,83.47,83.405,83.405,116300000.0
2008-09-17 15:00:00,83.405,83.48,83.35,83.45,211900000.0
2008-09-17 15:01:00,83.46,83.51,83.425,83.43,152000000.0
2008-09-17 15:02:00,83.435,83.445,83.39,83.39,130600000.0
2008-09-17 15:03:00,83.39,83.43,83.36,83.37,166000000.0
2008-09-17 15:04:00,83.37,83.4,83.35,83.39,103800000.0
2008-09-17 15:05:00,83.39,83.43,83.35,83.35,121200000.0
2008-09-17 15:06:00,83.35,83.38,83.29,83.32,136000000.0
2008-09-17 15:07:00,83.3,83.34,83.29,83.29,144100000.0
2008-09-17 15:08:00,83.29,83.35,83.28,83.32,89600000.0
2008-09-17 15:09:00,83.32,83.35,83.32,83.33,140000000.0
2008-09-17 15:10:00,83.33,83.36,83.29,83.295,170100000.0
2008-09-17 15:11:00,83.3,83.32,83.28,83.3,198900000.0
2008-09-17 15:12:00,83.3,83.38,83.3,83.34,141000000.0
2008-09-17 15:13:00,83.34,83.36,83.3,83.31,149300000.0
2008-09-17 15:14:00,83.31,83.335,83.28,83.28,209800000.0
2008-09-17 15:15:00,83.28,83.28,83.17,83.17,146800000.0
2008-09-17 15:16:00,83.17,83.185,83.13,83.17,190700000.0
2008-09-17 15:17:00,83.17,83.18,83.145,83.18,168900000.0
2008-09-17 15:18:00,83.18,83.23,83.18,83.19,179600000.0
2008-09-17 15:19:00,83.2,83.23,83.18,83.22,155300000.0
2008-09-17 15:20:00,83.22,83.23,83.18,83.2,147600000.0
2008-09-17 15:21:00,83.2,83.26,83.2,83.25,173000000.0
2008-09-17 15:22:00,83.25,83.29,83.185,83.185,181500000.0
2008-09-17 15:23:00,83.18,83.205,83.14,83.14,168600000.0
2008-09-17 15:24:00,83.14,83.14,83.03,83.135,181300000.0
2008-09-17 15:25:00,83.135,83.16,83.1,83.11,145300000.0
2008-09-17 15:26:00,83.115,83.2,83.11,83.18,201500000.0
2008-09-17 15:27:00,83.18,83.19,83.12,83.15,107900000.0
2008-09-17 15:28:00,83.15,83.19,83.08,83.08,187000000.0
2008-09-17 15:29:00,83.09,83.13,82.875,82.95,229900000.0
2008-09-17 15:30:00,82.95,83.015,82.94,83.005,229200000.0
2008-09-17 15:31:00,83.005,83.005,82.76,82.77,259800000.0
2008-09-17 15:32:00,82.77,82.77,82.62,82.675,331900000.0
2008-09-17 15:33:00,82.675,82.68,82.49,82.6,263100000.0
2008-09-17 15:34:00,82.6,82.64,82.535,82.59,215600000.0
2008-09-17 15:35:00,82.6,82.61,82.465,82.505,184500000.0
2008-09-17 15:36:00,82.505,82.68,82.505,82.67,371400000.0
2008-09-17 15:37:00,82.67,82.74,82.66,82.715,213100000.0
2008-09-17 15:38:00,82.71,82.72,82.585,82.69,384300000.0
2008-09-17 15:39:00,82.69,82.79,82.67,82.78,420600000.0
2008-09-17 15:40:00,82.785,82.82,82.75,82.79,250700000.0
2008-09-17 15:41:00,82.8,83.07,82.79,83.04,322300000.0
2008-09-17 15:42:00,83.05,83.38,83.03,83.275,378300000.0
2008-09-17 15:43:00,83.29,83.29,83.18,83.26,361480000.0
2008-09-17 15:44:00,83.26,83.41,83.2,83.25,343579999.0
2008-09-17 15:45:00,83.25,83.28,83.125,83.16,281300000.0
2008-09-17 15:46:00,83.16,83.16,82.93,83.055,315400000.0
2008-09-17 15:47:00,83.055,83.18,83.03,83.18,311280000.0
2008-09-17 15:48:00,83.17,83.27,83.14,83.23,357400000.0
2008-09-17 15:49:00,83.22,83.27,83.155,83.24,215700000.0
2008-09-17 15:50:00,83.235,83.245,83.13,83.13,242500000.0
2008-09-17 15:51:00,83.13,83.24,83.11,83.16,347500000.0
2008-09-17 15:52:00,83.16,83.24,83.11,83.13,337500000.0
2008-09-17 15:53:00,83.13,83.23,83.13,83.18,307100000.0
2008-09-17 15:54:00,83.18,83.29,83.17,83.26,280700000.0
2008-09-17 15:55:00,83.26,83.28,83.17,83.21,322600000.0
2008-09-17 15:56:00,83.21,83.25,83.2,83.2,294500000.0
2008-09-17 15:57:00,83.19,83.2,83.02,83.03,242100000.0
2008-09-17 15:58:00,83.04,83.04,82.92,82.95,334100000.0
2008-09-17 15:59:00,82.96,83.04,82.935,82.99,270500000.0
2008-09-17 16:00:00,82.99,83.31,82.97,83.135,372100000.0
2008-09-17 16:01:00,83.09,83.09,82.93,83.03,209100000.0
2008-09-17 16:02:00,83.03,83.07,82.99,83.01,270800000.0
2008-09-17 16:03:00,83.01,83.09,83.0,83.09,319600000.0
2008-09-17 16:04:00,83.08,83.085,82.94,82.96,267000000.0
2008-09-17 16:05:00,82.95,82.97,82.9,82.96,258300000.0
2008-09-17 16:06:00,82.955,82.99,82.89,82.895,177400000.0
2008-09-17 16:07:00,82.9,83.02,82.89,82.99,287900000.0
2008-09-17 16:08:00,82.99,83.175,82.99,83.125,300600000.0
2008-09-17 16:09:00,83.12,83.16,83.02,83.16,334500000.0
2008-09-17 16:10:00,83.16,83.23,83.13,83.15,272600000.0
2008-09-17 16:11:00,83.15,83.28,83.15,83.19,275900000.0
2008-09-17 16:12:00,83.19,83.23,83.17,83.21,271500000.0
2008-09-17 16:13:00,83.22,83.22,83.16,83.16,134300000.0
2008-09-17 16:14:00,83.16,83.26,83.11,83.21,295700000.0
2008-09-17 16:15:00,83.205,83.26,83.14,83.25,422400000.0
2008-09-17 16:16:00,83.25,83.25,83.05,83.08,353400000.0
2008-09-17 16:17:00,83.08,83.08,83.01,83.045,211200000.0
2008-09-17 16:18:00,83.045,83.15,83.005,83.005,611600002.0
2008-09-17 16:19:00,83.005,83.04,82.96,83.01,413460000.0
2008-09-17 16:20:00,83.015,83.04,82.99,83.03,415100000.0
2008-09-17 16:21:00,83.03,83.05,82.98,82.98,322000000.0
2008-09-17 16:22:00,82.97,83.0,82.96,83.0,254100000.0
2008-09-17 16:23:00,83.0,83.01,82.91,82.94,280500000.0
2008-09-17 16:24:00,82.94,82.94,82.82,82.83,265800000.0
2008-09-17 16:25:00,82.83,82.83,82.74,82.76,308000000.0
2008-09-17 16:26:00,82.76,82.76,82.66,82.76,249600000.0
2008-09-17 16:27:00,82.77,82.82,82.75,82.8,203800000.0
2008-09-17 16:28:00,82.8,82.82,82.69,82.71,166500000.0
2008-09-17 16:29:00,82.71,82.74,82.595,82.595,504699998.0
2008-09-17 16:30:00,82.6,82.67,82.59,82.59,328800000.0
2008-09-17 16:31:00,82.59,82.7,82.59,82.66,336900000.0
2008-09-17 16:32:00,82.66,82.72,82.64,82.64,254300000.0
2008-09-17 16:33:00,82.65,82.7,82.6,82.67,292800000.0
2008-09-17 16:34:00,82.67,82.7,82.62,82.635,238500000.0
2008-09-17 16:35:00,82.635,82.65,82.59,82.6,449600000.0
2008-09-17 16:36:00,82.6,82.6,82.41,82.48,322700000.0
2008-09-17 16:37:00,82.48,82.55,82.47,82.51,224200000.0
2008-09-17 16:38:00,82.505,82.525,82.47,82.515,195200000.0
2008-09-17 16:39:00,82.515,82.555,82.48,82.54,239400000.0
2008-09-17 16:40:00,82.545,82.57,82.49,82.525,306700000.0
2008-09-17 16:41:00,82.525,82.53,82.43,82.435,272100000.0
2008-09-17 16:42:00,82.435,82.57,82.42,82.535,320400000.0
2008-09-17 16:43:00,82.535,82.535,82.45,82.53,215200000.0
2008-09-17 16:44:00,82.54,82.56,82.45,82.47,248500000.0
2008-09-17 16:45:00,82.47,82.52,82.39,82.435,409100000.0
2008-09-17 16:46:00,82.44,82.45,82.305,82.305,359500000.0
2008-09-17 16:47:00,82.31,82.41,82.28,82.295,328100000.0
2008-09-17 16:48:00,82.3,82.31,82.215,82.25,621900000.0
2008-09-17 16:49:00,82.245,82.355,82.245,82.29,285900000.0
2008-09-17 16:50:00,82.28,82.31,82.21,82.24,220200000.0
2008-09-17 16:51:00,82.24,82.37,82.24,82.265,362000000.0
2008-09-17 16:52:00,82.27,82.31,82.205,82.22,241300000.0
2008-09-17 16:53:00,82.22,82.305,82.175,82.19,304600000.0
2008-09-17 16:54:00,82.2,82.26,82.155,82.2,398800000.0
2008-09-17 16:55:00,82.21,82.235,82.17,82.235,275900000.0
2008-09-17 16:56:00,82.225,82.235,82.18,82.23,216500000.0
2008-09-17 16:57:00,82.23,82.315,82.2,82.215,327500000.0
2008-09-17 16:58:00,82.2,82.22,82.19,82.21,279100000.0
2008-09-17 16:59:00,82.21,82.34,82.21,82.31,355000000.0
2008-09-17 17:00:00,82.31,82.41,82.305,82.35,319000000.0
2008-09-17 17:01:00,82.35,82.35,82.245,82.26,314800000.0
2008-09-17 17:02:00,82.26,82.34,82.235,82.32,242600000.0
2008-09-17 17:03:00,82.315,82.32,82.245,82.31,289300000.0
2008-09-17 17:04:00,82.3,82.37,82.29,82.37,350000000.0
2008-09-17 17:05:00,82.37,82.39,82.34,82.36,260800000.0
2008-09-17 17:06:00,82.36,82.37,82.31,82.34,294900000.0
2008-09-17 17:07:00,82.325,82.33,82.3,82.31,366700000.0
2008-09-17 17:08:00,82.305,82.305,82.135,82.16,262000000.0
2008-09-17 17:09:00,82.16,82.235,82.075,82.1,331300000.0
2008-09-17 17:10:00,82.1,82.17,82.1,82.15,360400000.0
2008-09-17 17:11:00,82.15,82.165,82.08,82.08,328000000.0
2008-09-17 17:12:00,82.08,82.09,81.995,82.04,319000000.0
2008-09-17 17:13:00,82.05,82.375,82.05,82.34,310200000.0
2008-09-17 17:14:00,82.335,82.415,82.3,82.34,343400000.0
2008-09-17 17:15:00,82.34,82.34,82.255,82.28,231200000.0
2008-09-17 17:16:00,82.28,82.3,82.24,82.25,253800000.0
2008-09-17 17:17:00,82.245,82.25,82.175,82.2,248900000.0
2008-09-17 17:18:00,82.21,82.36,82.17,82.315,284300000.0
2008-09-17 17:19:00,82.315,82.34,82.185,82.2,327860000.0
2008-09-17 17:20:00,82.2,82.21,82.135,82.175,320980000.0
2008-09-17 17:21:00,82.18,82.24,82.12,82.125,290100000.0
2008-09-17 17:22:00,82.125,82.125,82.055,82.07,239200000.0
2008-09-17 17:23:00,82.075,82.15,82.07,82.13,289000000.0
2008-09-17 17:24:00,82.13,82.2,82.13,82.19,261800000.0
2008-09-17 17:25:00,82.19,82.2,82.05,82.08,256100000.0
2008-09-17 17:26:00,82.085,82.12,82.02,82.04,274900000.0
2008-09-17 17:27:00,82.05,82.06,81.985,82.04,214400000.0
2008-09-17 17:28:00,82.04,82.05,81.91,81.92,218300000.0
2008-09-17 17:29:00,81.93,81.935,81.88,81.925,218900000.0
2008-09-17 17:30:00,81.925,81.955,81.83,81.84,331000000.0
2008-09-17 17:31:00,81.84,81.875,81.81,81.81,247900000.0
2008-09-17 17:32:00,81.81,81.92,81.81,81.915,203400000.0
2008-09-17 17:33:00,81.915,81.97,81.905,81.97,173700000.0
2008-09-17 17:34:00,81.97,81.98,81.9,81.9,276300000.0
2008-09-17 17:35:00,81.895,81.94,81.82,81.85,363200000.0
2008-09-17 17:36:00,81.85,82.01,81.83,82.01,344300000.0
2008-09-17 17:37:00,82.02,82.03,81.93,81.98,358500000.0
2008-09-17 17:38:00,81.98,82.03,81.945,81.99,191300000.0
2008-09-17 17:39:00,81.99,82.12,81.98,82.11,281100000.0
2008-09-17 17:40:00,82.11,82.135,81.925,81.99,413000000.0
2008-09-17 17:41:00,81.99,81.99,81.93,81.95,260600000.0
2008-09-17 17:42:00,81.94,82.045,81.94,82.025,328900000.0
2008-09-17 17:43:00,82.035,82.035,81.965,82.0,302100000.0
2008-09-17 17:44:00,82.0,82.03,81.99,82.02,243900000.0
2008-09-17 17:45:00,82.025,82.075,82.0,82.0,271600000.0
2008-09-17 17:46:00,81.99,82.04,81.93,82.03,279600000.0
2008-09-17 17:47:00,82.04,82.19,82.03,82.07,302700000.0
2008-09-17 17:48:00,82.07,82.09,82.0,82.02,216100000.0
2008-09-17 17:49:00,82.02,82.06,81.965,81.98,255900000.0
2008-09-17 17:50:00,81.98,81.98,81.91,81.95,220700000.0
2008-09-17 17:51:00,81.94,81.94,81.865,81.875,225200000.0
2008-09-17 17:52:00,81.88,81.91,81.85,81.87,163600000.0
2008-09-17 17:53:00,81.87,81.92,81.84,81.84,326000000.0
2008-09-17 17:54:00,81.85,81.955,81.85,81.955,345400000.0
2008-09-17 17:55:00,81.955,81.955,81.91,81.945,166000000.0
2008-09-17 17:56:00,81.945,81.97,81.935,81.97,118700000.0
2008-09-17 17:57:00,81.98,82.01,81.96,81.99,191800000.0
2008-09-17 17:58:00,81.99,81.99,81.94,81.94,117200000.0
2008-09-17 17:59:00,81.945,81.97,81.92,81.945,169800000.0
2008-09-17 18:00:00,81.94,81.98,81.93,81.95,138100000.0
2008-09-17 18:01:00,81.96,81.98,81.9,81.93,153700000.0
2008-09-17 18:02:00,81.93,81.93,81.83,81.87,197200000.0
2008-09-17 18:03:00,81.86,81.88,81.71,81.74,153000000.0
2008-09-17 18:04:00,81.745,81.78,81.665,81.68,192200000.0
2008-09-17 18:05:00,81.68,81.75,81.64,81.71,215000000.0
2008-09-17 18:06:00,81.71,81.8,81.645,81.69,157600000.0
2008-09-17 18:07:00,81.68,81.71,81.66,81.68,159400000.0
2008-09-17 18:08:00,81.675,81.72,81.67,81.7,102000000.0
2008-09-17 18:09:00,81.69,81.76,81.68,81.74,95200000.0
2008-09-17 18:10:00,81.75,81.76,81.73,81.75,61500000.0
2008-09-17 18:11:00,81.75,81.77,81.72,81.755,114300000.0
2008-09-17 18:12:00,81.755,81.78,81.72,81.76,63600000.0
2008-09-17 18:13:00,81.755,81.76,81.71,81.73,96200000.0
2008-09-17 18:14:00,81.73,81.78,81.7,81.78,105000000.0
2008-09-17 18:15:00,81.78,81.83,81.78,81.83,81400000.0
2008-09-17 18:16:00,81.83,81.89,81.83,81.845,167900000.0
2008-09-17 18:17:00,81.84,81.86,81.81,81.815,128200000.0
2008-09-17 18:18:00,81.815,81.825,81.705,81.71,117200000.0
2008-09-17 18:19:00,81.71,81.75,81.65,81.75,168500000.0
2008-09-17 18:20:00,81.74,81.82,81.74,81.77,139500000.0
2008-09-17 18:21:00,81.77,81.895,81.77,81.84,114000000.0
2008-09-17 18:22:00,81.83,81.89,81.82,81.89,76800000.0
2008-09-17 18:23:00,81.89,81.9,81.75,81.76,162700000.0
2008-09-17 18:24:00,81.76,81.83,81.76,81.77,119300000.0
2008-09-17 18:25:00,81.77,81.77,81.675,81.72,117400000.0
2008-09-17 18:26:00,81.73,81.77,81.705,81.715,89000000.0
2008-09-17 18:27:00,81.72,81.735,81.69,81.69,77800000.0
2008-09-17 18:28:00,81.69,81.69,81.64,81.645,89800000.0
2008-09-17 18:29:00,81.65,81.67,81.58,81.6,109300000.0
2008-09-17 18:30:00,81.6,81.63,81.575,81.575,117000000.0
2008-09-17 18:31:00,81.575,81.65,81.56,81.64,140000000.0
2008-09-17 18:32:00,81.64,81.64,81.6,81.63,125200000.0
2008-09-17 18:33:00,81.63,81.71,81.63,81.7,91100000.0
2008-09-17 18:34:00,81.7,81.7,81.6,81.635,179800000.0
2008-09-17 18:35:00,81.635,81.76,81.635,81.76,171100000.0
2008-09-17 18:36:00,81.76,81.81,81.75,81.79,113800000.0
2008-09-17 18:37:00,81.78,81.815,81.77,81.78,132100000.0
2008-09-17 18:38:00,81.775,81.81,81.75,81.8,113500000.0
2008-09-17 18:39:00,81.81,81.82,81.78,81.81,85600000.0
2008-09-17 18:40:00,81.81,81.87,81.78,81.865,120200000.0
2008-09-17 18:41:00,81.86,81.91,81.86,81.88,147800000.0
2008-09-17 18:42:00,81.875,81.9,81.825,81.89,135400000.0
2008-09-17 18:43:00,81.895,82.095,81.89,82.09,201900000.0
2008-09-17 18:44:00,82.08,82.09,82.0,82.04,142400000.0
2008-09-17 18:45:00,82.05,82.05,81.965,82.005,152800000.0
2008-09-17 18:46:00,82.0,82.035,81.99,82.03,133600000.0
2008-09-17 18:47:00,82.03,82.1,82.01,82.05,116300000.0
2008-09-17 18:48:00,82.05,82.095,82.05,82.095,110300000.0
2008-09-17 18:49:00,82.1,82.19,82.05,82.14,179600000.0
2008-09-17 18:50:00,82.14,82.18,82.105,82.11,244100000.0
2008-09-17 18:51:00,82.11,82.11,81.995,81.995,104800000.0
2008-09-17 18:52:00,81.99,82.05,81.98,82.04,127500000.0
2008-09-17 18:53:00,82.03,82.08,82.025,82.08,80200000.0
2008-09-17 18:54:00,82.08,82.1,82.045,82.065,85000000.0
2008-09-17 18:55:00,82.075,82.17,82.075,82.125,174600000.0
2008-09-17 18:56:00,82.13,82.18,82.13,82.15,72800000.0
2008-09-17 18:57:00,82.15,82.15,82.02,82.02,175200000.0
2008-09-17 18:58:00,82.02,82.03,81.95,81.96,184400000.0
2008-09-17 18:59:00,81.96,82.0,81.95,81.99,198300000.0
2008-09-17 19:00:00,81.985,82.02,81.97,82.01,162400000.0
2008-09-17 19:01:00,82.01,82.04,82.005,82.015,101400000.0
2008-09-17 19:02:00,82.01,82.105,82.01,82.105,99100000.0
2008-09-17 19:03:00,82.105,82.28,82.105,82.28,209600000.0
2008-09-17 19:04:00,82.28,82.3,82.26,82.275,139600000.0
2008-09-17 19:05:00,82.28,82.285,82.22,82.245,165400000.0
2008-09-17 19:06:00,82.25,82.25,82.2,82.225,176900000.0
2008-09-17 19:07:00,82.225,82.24,82.22,82.23,101900000.0
2008-09-17 19:08:00,82.23,82.31,82.23,82.305,124500000.0
2008-09-17 19:09:00,82.31,82.38,82.29,82.34,202000000.0
2008-09-17 19:10:00,82.335,82.43,82.335,82.43,147300000.0
2008-09-17 19:11:00,82.43,82.495,82.43,82.49,164700000.0
2008-09-17 19:12:00,82.495,82.535,82.435,82.435,98800000.0
2008-09-17 19:13:00,82.43,82.46,82.4,82.435,122900000.0
2008-09-17 19:14:00,82.435,82.435,82.32,82.32,152600000.0
2008-09-17 19:15:00,82.32,82.385,82.3,82.345,131100000.0
2008-09-17 19:16:00,82.345,82.415,82.335,82.415,80500000.0
2008-09-17 19:17:00,82.405,82.41,82.365,82.39,106200000.0
2008-09-17 19:18:00,82.39,82.44,82.35,82.41,296100000.0
2008-09-17 19:19:00,82.37,82.465,82.37,82.42,417800000.0
2008-09-17 19:20:00,82.445,82.51,82.435,82.46,92000000.0
2008-09-17 19:21:00,82.465,82.58,82.455,82.55,126400000.0
2008-09-17 19:22:00,82.545,82.62,82.52,82.61,120200000.0
2008-09-17 19:23:00,82.605,82.605,82.475,82.515,141400000.0
2008-09-17 19:24:00,82.505,82.565,82.475,82.555,128800000.0
2008-09-17 19:25:00,82.565,82.585,82.495,82.495,116100000.0
2008-09-17 19:26:00,82.5,82.53,82.42,82.45,131700000.0
2008-09-17 19:27:00,82.45,82.5,82.42,82.445,142500000.0
2008-09-17 19:28:00,82.44,82.5,82.42,82.48,186400000.0
2008-09-17 19:29:00,82.48,82.55,82.48,82.525,155500000.0
2008-09-17 19:30:00,82.52,82.62,82.52,82.615,170300000.0
2008-09-17 19:31:00,82.62,82.72,82.61,82.66,242300000.0
2008-09-17 19:32:00,82.665,82.79,82.63,82.79,272100000.0
2008-09-17 19:33:00,82.79,82.79,82.75,82.755,122900000.0
2008-09-17 19:34:00,82.76,82.78,82.66,82.665,142200000.0
2008-09-17 19:35:00,82.66,82.67,82.55,82.655,226600000.0
2008-09-17 19:36:00,82.65,82.715,82.575,82.715,211100000.0
2008-09-17 19:37:00,82.735,82.76,82.67,82.69,218300000.0
2008-09-17 19:38:00,82.67,82.69,82.615,82.62,240400000.0
2008-09-17 19:39:00,82.62,82.73,82.54,82.685,239400000.0
2008-09-17 19:40:00,82.69,82.765,82.675,82.75,131400000.0
2008-09-17 19:41:00,82.74,82.92,82.7,82.91,224300000.0
2008-09-17 19:42:00,82.91,83.04,82.885,83.0,183400000.0
2008-09-17 19:43:00,83.005,83.14,82.945,83.11,254300000.0
2008-09-17 19:44:00,83.12,83.15,83.095,83.095,326700000.0
2008-09-17 19:45:00,83.105,83.155,83.065,83.135,221400000.0
2008-09-17 19:46:00,83.135,83.135,83.055,83.08,214200000.0
2008-09-17 19:47:00,83.085,83.17,83.085,83.16,135600000.0
2008-09-17 19:48:00,83.16,83.19,83.1,83.11,177500000.0
2008-09-17 19:49:00,83.12,83.12,83.035,83.04,235100000.0
2008-09-17 19:50:00,83.04,83.045,82.99,83.02,115200000.0
2008-09-17 19:51:00,83.035,83.09,82.99,83.05,142900000.0
2008-09-17 19:52:00,83.05,83.14,83.02,83.04,191500000.0
2008-09-17 19:53:00,83.04,83.155,83.03,83.11,177100000.0
2008-09-17 19:54:00,83.1,83.115,83.07,83.07,144300000.0
2008-09-17 19:55:00,83.06,83.085,83.02,83.07,161600000.0
2008-09-17 19:56:00,83.075,83.08,83.02,83.03,139800000.0
2008-09-17 19:57:00,83.035,83.135,83.02,83.135,161500000.0
2008-09-17 19:58:00,83.14,83.145,83.065,83.075,129700000.0
2008-09-17 19:59:00,83.075,83.09,83.04,83.045,161500000.0
2008-09-17 20:00:00,83.045,83.19,83.0,83.145,192400000.0
2008-09-17 20:01:00,83.135,83.175,83.03,83.055,165400000.0
2008-09-17 20:02:00,83.055,83.12,83.045,83.105,133100000.0
2008-09-17 20:03:00,83.11,83.15,83.11,83.125,116200000.0
2008-09-17 20:04:00,83.13,83.2,82.995,83.03,211700000.0
2008-09-17 20:05:00,83.03,83.13,83.015,83.03,168000000.0
2008-09-17 20:06:00,83.025,83.09,83.025,83.05,181500000.0
2008-09-17 20:07:00,83.05,83.09,83.02,83.08,166600000.0
2008-09-17 20:08:00,83.08,83.09,83.045,83.06,128600000.0
2008-09-17 20:09:00,83.06,83.08,83.035,83.08,126600000.0
2008-09-17 20:10:00,83.075,83.165,83.075,83.16,154700000.0
2008-09-17 20:11:00,83.15,83.15,83.08,83.125,226200000.0
2008-09-17 20:12:00,83.12,83.13,83.085,83.105,126200000.0
2008-09-17 20:13:00,83.11,83.11,82.93,82.94,295800000.0
2008-09-17 20:14:00,82.94,82.96,82.86,82.92,270200000.0
2008-09-17 20:15:00,82.92,83.035,82.92,82.98,114100000.0
2008-09-17 20:16:00,82.975,83.02,82.965,83.01,123500000.0
2008-09-17 20:17:00,83.005,83.05,82.98,83.01,127100000.0
2008-09-17 20:18:00,83.01,83.09,82.98,83.01,209300000.0
2008-09-17 20:19:00,83.01,83.21,82.99,83.2,153300000.0
2008-09-17 20:20:00,83.195,83.26,83.15,83.2,185600000.0
2008-09-17 20:21:00,83.2,83.2,83.14,83.185,152200000.0
2008-09-17 20:22:00,83.185,83.2,83.13,83.14,166000000.0
2008-09-17 20:23:00,83.14,83.25,83.13,83.16,195200000.0
2008-09-17 20:24:00,83.16,83.29,83.16,83.29,167400000.0
2008-09-17 20:25:00,83.3,83.3,83.21,83.24,145000000.0
2008-09-17 20:26:00,83.235,83.26,83.21,83.26,39500000.0
2008-09-17 20:27:00,83.25,83.345,83.25,83.31,168300000.0
2008-09-17 20:28:00,83.31,83.44,83.31,83.41,153000000.0
2008-09-17 20:29:00,83.41,83.45,83.41,83.44,118700000.0
2008-09-17 20:30:00,83.44,83.48,83.44,83.45,85100000.0
2008-09-17 20:31:00,83.445,83.47,83.425,83.45,124600000.0
2008-09-17 20:32:00,83.45,83.48,83.425,83.48,80500000.0
2008-09-17 20:33:00,83.47,83.59,83.47,83.56,140300000.0
2008-09-17 20:34:00,83.565,83.705,83.565,83.69,203700000.0
2008-09-17 20:35:00,83.705,83.73,83.67,83.71,166000000.0
2008-09-17 20:36:00,83.71,83.71,83.625,83.7,175700000.0
2008-09-17 20:37:00,83.68,83.73,83.635,83.73,131500000.0
2008-09-17 20:38:00,83.73,83.975,83.715,83.93,312060000.0
2008-09-17 20:39:00,83.93,83.98,83.905,83.96,160400000.0
2008-09-17 20:40:00,83.95,83.965,83.88,83.9,140700000.0
2008-09-17 20:41:00,83.9,83.92,83.88,83.9,126400000.0
2008-09-17 20:42:00,83.9,83.9,83.87,83.9,141200000.0
2008-09-17 20:43:00,83.92,84.0,83.89,83.99,177100000.0
2008-09-17 20:44:00,83.99,84.04,83.985,83.995,145200000.0
2008-09-17 20:45:00,84.0,84.02,83.95,84.02,123600000.0
2008-09-17 20:46:00,84.02,84.215,84.01,84.19,203800000.0
2008-09-17 20:47:00,84.19,84.24,84.11,84.23,183400000.0
2008-09-17 20:48:00,84.2,84.22,84.125,84.21,1744599997.0
2008-09-17 20:49:00,84.21,84.26,84.155,84.16,148900000.0
2008-09-17 20:50:00,84.15,84.15,83.975,84.01,165000000.0
2008-09-17 20:51:00,84.015,84.015,83.85,83.99,545900000.0
2008-09-17 20:52:00,83.98,84.025,83.96,83.98,134400000.0
2008-09-17 20:53:00,83.98,84.04,83.97,84.04,92300000.0
2008-09-17 20:54:00,84.04,84.08,84.01,84.065,108100000.0
2008-09-17 20:55:00,84.06,84.11,84.03,84.04,142400000.0
2008-09-17 20:56:00,84.04,84.15,83.99,84.15,111200000.0
2008-09-17 20:57:00,84.15,84.185,84.06,84.08,176100000.0
2008-09-17 20:58:00,84.08,84.16,84.05,84.14,122800000.0
2008-09-17 20:59:00,84.14,84.37,84.11,84.36,149200000.0
2008-09-17 21:00:00,84.35,84.38,84.265,84.36,150000000.0
2008-09-17 21:01:00,84.36,84.36,84.205,84.25,165700000.0
2008-09-17 21:02:00,84.255,84.255,84.135,84.21,154700000.0
2008-09-17 21:03:00,84.21,84.225,84.1,84.16,94800000.0
2008-09-17 21:04:00,84.165,84.255,84.08,84.115,157500000.0
2008-09-17 21:05:00,84.12,84.12,84.04,84.065,102800000.0
2008-09-17 21:06:00,84.06,84.1,84.045,84.08,125900000.0
2008-09-17 21:07:00,84.075,84.09,83.96,83.98,123100000.0
2008-09-17 21:08:00,83.98,84.06,83.965,84.04,113100000.0
2008-09-17 21:09:00,84.04,84.06,83.96,83.96,123100000.0
2008-09-17 21:10:00,83.96,84.03,83.925,84.01,117200000.0
2008-09-17 21:11:00,83.99,84.035,83.94,83.975,193500000.0
2008-09-17 21:12:00,83.97,83.98,83.93,83.98,71000000.0
2008-09-17 21:13:00,83.97,83.99,83.93,83.93,89500000.0
2008-09-17 21:14:00,83.93,84.0,83.93,83.95,138000000.0
2008-09-17 21:15:00,83.95,83.99,83.9,83.955,140700000.0
2008-09-17 21:16:00,83.95,83.99,83.9,83.9,128100000.0
2008-09-17 21:17:00,83.9,83.905,83.825,83.84,146600000.0
2008-09-17 21:18:00,83.84,83.89,83.825,83.87,107400000.0
2008-09-17 21:19:00,83.87,83.92,83.845,83.85,155200000.0
2008-09-17 21:20:00,83.85,83.85,83.74,83.775,209900000.0
2008-09-17 21:21:00,83.77,83.785,83.71,83.75,110900000.0
2008-09-17 21:22:00,83.76,83.76,83.68,83.705,165200000.0
2008-09-17 21:23:00,83.695,83.71,83.64,83.65,126900000.0
2008-09-17 21:24:00,83.65,83.71,83.65,83.67,104600000.0
2008-09-17 21:25:00,83.67,83.76,83.665,83.7,138900000.0
2008-09-17 21:26:00,83.705,83.775,83.64,83.74,170100000.0
2008-09-17 21:27:00,83.75,83.87,83.75,83.805,127900000.0
2008-09-17 21:28:00,83.805,83.81,83.74,83.74,127000000.0
2008-09-17 21:29:00,83.74,83.795,83.72,83.73,127600000.0
2008-09-17 21:30:00,83.72,83.72,83.65,83.69,134000000.0
2008-09-17 21:31:00,83.69,83.69,83.57,83.59,137900000.0
2008-09-17 21:32:00,83.59,83.62,83.465,83.465,101500000.0
2008-09-17 21:33:00,83.48,83.54,83.415,83.47,141900000.0
2008-09-17 21:34:00,83.48,83.515,83.48,83.5,57600000.0
2008-09-17 21:35:00,83.49,83.49,83.4,83.41,71200000.0
2008-09-17 21:36:00,83.42,83.44,83.37,83.39,74400000.0
2008-09-17 21:37:00,83.385,83.39,83.265,83.27,127500000.0
2008-09-17 21:38:00,83.27,83.285,83.255,83.28,95400000.0
2008-09-17 21:39:00,83.28,83.33,83.28,83.32,107000000.0
2008-09-17 21:40:00,83.32,83.38,83.3,83.38,112700000.0
2008-09-17 21:41:00,83.38,83.46,83.37,83.4,155700000.0
2008-09-17 21:42:00,83.4,83.47,83.395,83.435,107700000.0
2008-09-17 21:43:00,83.43,83.48,83.43,83.45,84900000.0
2008-09-17 21:44:00,83.45,83.46,83.375,83.405,94700000.0
2008-09-17 21:45:00,83.41,83.43,83.4,83.405,49400000.0
2008-09-17 21:46:00,83.41,83.435,83.4,83.41,74300000.0
2008-09-17 21:47:00,83.41,83.46,83.41,83.435,102700000.0
2008-09-17 21:48:00,83.435,83.45,83.43,83.43,35900000.0
2008-09-17 21:49:00,83.435,83.46,83.43,83.45,39500000.0
2008-09-17 21:50:00,83.45,83.45,83.395,83.41,109500000.0
2008-09-17 21:51:00,83.41,83.45,83.41,83.425,43000000.0
2008-09-17 21:52:00,83.42,83.49,83.415,83.48,66700000.0
2008-09-17 21:53:00,83.475,83.53,83.45,83.505,93100000.0
2008-09-17 21:54:00,83.515,83.52,83.49,83.5,61600000.0
2008-09-17 21:55:00,83.5,83.5,83.43,83.435,87000000.0
2008-09-17 21:56:00,83.46,83.465,83.415,83.42,42000000.0
2008-09-17 21:57:00,83.42,83.42,83.35,83.38,53000000.0
2008-09-17 21:58:00,83.38,83.38,83.325,83.33,66300000.0
2008-09-17 21:59:00,83.33,83.34,83.13,83.15,243800000.0
2008-09-17 22:00:00,83.15,83.245,83.13,83.225,163700000.0
2008-09-17 22:01:00,83.22,83.33,83.2,83.23,148200000.0
2008-09-17 22:02:00,83.23,83.4,83.22,83.355,147300000.0
2008-09-17 22:03:00,83.365,83.43,83.335,83.335,77500000.0
2008-09-17 22:04:00,83.335,83.375,83.335,83.35,42300000.0
2008-09-17 22:05:00,83.36,83.39,83.35,83.385,25700000.0
2008-09-17 22:06:00,83.38,83.42,83.36,83.38,58000000.0
2008-09-17 22:07:00,83.38,83.425,83.33,83.415,68600000.0
2008-09-17 22:08:00,83.405,83.425,83.375,83.385,48500000.0
2008-09-17 22:09:00,83.395,83.41,83.38,83.395,52800000.0
2008-09-17 22:10:00,83.39,83.41,83.37,83.37,130700000.0
2008-09-17 22:11:00,83.38,83.4,83.37,83.385,73000000.0
2008-09-17 22:12:00,83.365,83.375,83.315,83.33,79100000.0
2008-09-17 22:13:00,83.33,83.38,83.325,83.37,57700000.0
2008-09-17 22:14:00,83.37,83.38,83.32,83.32,83400000.0
2008-09-17 22:15:00,83.325,83.33,83.305,83.33,28100000.0
2008-09-17 22:16:00,83.33,83.335,83.3,83.31,62400000.0
2008-09-17 22:17:00,83.31,83.32,83.3,83.31,32000000.0
2008-09-17 22:18:00,83.31,83.32,83.31,83.32,35100000.0
2008-09-17 22:19:00,83.32,83.32,83.28,83.28,14500000.0
2008-09-17 22:20:00,83.28,83.28,83.16,83.23,120500000.0
2008-09-17 22:21:00,83.225,83.23,83.16,83.16,80900000.0
2008-09-17 22:22:00,83.185,83.205,83.155,83.16,34800000.0
2008-09-17 22:23:00,83.155,83.16,83.15,83.155,30000000.0
2008-09-17 22:24:00,83.155,83.18,83.145,83.165,52800000.0
2008-09-17 22:25:00,83.165,83.18,83.125,83.145,68800000.0
2008-09-17 22:26:00,83.15,83.16,83.125,83.15,36600000.0
2008-09-17 22:27:00,83.15,83.185,83.13,83.14,80100000.0
2008-09-17 22:28:00,83.14,83.16,83.11,83.11,57400000.0
2008-09-17 22:29:00,83.11,83.14,83.09,83.11,54600000.0
2008-09-17 22:30:00,83.105,83.11,83.04,83.08,61600000.0
2008-09-17 22:31:00,83.08,83.08,83.01,83.045,76700000.0
2008-09-17 22:32:00,83.045,83.095,83.045,83.08,47300000.0
2008-09-17 22:33:00,83.08,83.19,83.07,83.19,118700000.0
2008-09-17 22:34:00,83.18,83.2,83.135,83.19,67600000.0
2008-09-17 22:35:00,83.16,83.16,83.1,83.11,105500000.0
2008-09-17 22:36:00,83.115,83.155,83.1,83.11,77100000.0
2008-09-17 22:37:00,83.105,83.11,83.02,83.055,103000000.0
2008-09-17 22:38:00,83.05,83.05,83.015,83.03,53800000.0
2008-09-17 22:39:00,83.02,83.04,82.95,82.95,53100000.0
2008-09-17 22:40:00,82.96,83.0,82.95,82.955,35300000.0
2008-09-17 22:41:00,82.965,82.985,82.945,82.95,39600000.0
2008-09-17 22:42:00,82.945,82.945,82.9,82.9,112800000.0
2008-09-17 22:43:00,82.9,82.91,82.9,82.905,110500000.0
2008-09-17 22:44:00,82.905,82.915,82.85,82.86,88400000.0
2008-09-17 22:45:00,82.865,82.88,82.785,82.785,72900000.0
2008-09-17 22:46:00,82.785,82.81,82.775,82.785,81300000.0
2008-09-17 22:47:00,82.785,82.79,82.7,82.7,160240000.0
2008-09-17 22:48:00,82.7,82.74,82.57,82.59,285740001.0
2008-09-17 22:49:00,82.59,82.61,82.575,82.585,69100000.0
2008-09-17 22:50:00,82.585,82.66,82.58,82.66,27900000.0
2008-09-17 22:51:00,82.66,82.73,82.66,82.73,64400000.0
2008-09-17 22:52:00,82.73,82.73,82.675,82.715,104400000.0
2008-09-17 22:53:00,82.72,82.735,82.715,82.72,30800000.0
2008-09-17 22:54:00,82.72,82.74,82.71,82.74,96000000.0
2008-09-17 22:55:00,82.74,82.77,82.695,82.725,71500000.0
2008-09-17 22:56:00,82.725,82.765,82.725,82.76,23800000.0
2008-09-17 22:57:00,82.79,82.855,82.775,82.855,73000000.0
2008-09-17 22:58:00,82.835,82.84,82.79,82.795,64700000.0
2008-09-17 22:59:00,82.79,82.79,82.71,82.79,36200000.0
2008-09-17 23:00:00,82.79,82.79,82.67,82.67,96500000.0
2008-09-17 23:01:00,82.71,82.71,82.71,82.71,5000000.0
2008-09-17 23:02:00,82.67,82.67,82.67,82.67,53400000.0
2008-09-17 23:03:00,82.61,82.62,82.61,82.62,248400000.0
2008-09-17 23:04:00,82.63,82.67,82.61,82.61,249400000.0
2008-09-17 23:05:00,82.67,82.67,82.61,82.67,136000000.0
2008-09-17 23:06:00,82.61,82.67,82.55,82.61,136000000.0
2008-09-17 23:07:00,82.55,82.61,82.52,82.52,212000000.0
2008-09-17 23:08:00,82.52,82.55,82.42,82.42,328000000.0
2008-09-17 23:09:00,82.42,82.42,82.24,82.29,525999999.0
2008-09-17 23:10:00,82.185,82.24,81.98,81.98,628199999.0
2008-09-17 23:11:00,81.98,81.98,81.91,81.98,384160000.0
2008-09-17 23:12:00,81.98,82.01,81.975,82.0,138400000.0
2008-09-17 23:13:00,82.0,82.06,81.97,82.005,50600000.0
2008-09-17 23:14:00,82.01,82.07,82.01,82.06,47200000.0
2008-09-17 23:15:00,82.07,82.1,82.04,82.1,96000000.0
2008-09-17 23:16:00,82.1,82.14,82.085,82.12,109200000.0
2008-09-17 23:17:00,82.12,82.15,82.12,82.12,22600000.0
2008-09-17 23:18:00,82.12,82.12,82.12,82.12,9000000.0
2008-09-17 23:19:00,82.12,82.2,82.12,82.18,43000000.0
2008-09-17 23:20:00,82.18,82.18,82.1,82.14,141200000.0
2008-09-17 23:21:00,82.14,82.14,82.07,82.08,44000000.0
2008-09-17 23:22:00,82.07,82.07,82.03,82.03,259000000.0
2008-09-17 23:23:00,82.05,82.07,81.99,82.07,36600000.0
2008-09-17 23:24:00,82.07,82.08,82.01,82.01,41400000.0
2008-09-17 23:25:00,82.01,82.01,81.98,81.98,58500000.0
2008-09-17 23:26:00,81.92,82.01,81.92,81.98,281780000.0
2008-09-17 23:27:00,81.98,81.98,81.87,81.89,190560000.0
2008-09-17 23:28:00,81.89,81.9,81.79,81.79,50400000.0
2008-09-17 23:29:00,81.79,81.81,81.65,81.66,133900000.0
2008-09-17 23:30:00,81.67,81.71,81.67,81.69,32400000.0
2008-09-17 23:31:00,81.69,81.72,81.67,81.67,37400000.0
2008-09-17 23:32:00,81.65,81.71,81.65,81.65,71600000.0
2008-09-17 23:33:00,81.65,81.7,81.615,81.67,297200000.0
2008-09-17 23:34:00,81.69,81.76,81.67,81.72,73000000.0
2008-09-17 23:35:00,81.73,81.76,81.71,81.74,37800000.0
2008-09-17 23:36:00,81.74,81.84,81.7,81.75,126000000.0
2008-09-17 23:37:00,81.75,81.76,81.71,81.73,25000000.0
2008-09-17 23:38:00,81.74,81.74,81.73,81.74,13000000.0
2008-09-17 23:39:00,81.73,81.93,81.73,81.93,111500000.0
2008-09-17 23:40:00,81.93,81.99,81.93,81.99,26000000.0
2008-09-17 23:41:00,81.97,82.04,81.965,81.99,75200000.0
2008-09-17 23:42:00,81.99,82.09,81.96,82.03,81200000.0
2008-09-17 23:43:00,82.03,82.03,81.96,81.96,176000000.0
2008-09-17 23:44:00,81.96,81.96,81.96,81.96,276000000.0
2008-09-17 23:45:00,81.96,82.0,81.96,81.96,304000000.0
2008-09-17 23:46:00,81.96,81.96,81.96,81.96,96000000.0
2008-09-17 23:47:00,81.96,81.96,81.84,81.875,206680000.0
2008-09-17 23:48:00,81.87,81.87,81.83,81.85,29400000.0
2008-09-17 23:49:00,81.85,81.88,81.825,81.86,45800000.0
2008-09-17 23:50:00,81.86,81.89,81.86,81.88,11000000.0
2008-09-17 23:51:00,81.89,81.91,81.88,81.91,19400000.0
2008-09-17 23:52:00,81.9,81.91,81.89,81.91,6400000.0
2008-09-17 23:53:00,81.91,81.915,81.89,81.9,37400000.0
2008-09-17 23:54:00,81.9,81.95,81.9,81.95,32200000.0
2008-09-17 23:55:00,81.915,81.97,81.915,81.96,19400000.0
2008-09-17 23:56:00,81.97,81.97,81.93,81.96,56600001.0
2008-09-17 23:57:00,81.963,81.973,81.929,81.973,41200000.0
2008-09-17 23:58:00,81.97,81.98,81.97,81.97,3000000.0
2008-09-17 23:59:00,81.96,82.01,81.96,81.98,11600000.0
2008-09-18 00:00:00,81.99,82.11,81.99,82.1,76700000.0
2008-09-18 00:01:00,82.1,82.16,82.1,82.16,51600000.0
2008-09-18 00:02:00,82.16,82.19,82.15,82.18,8000000.0
2008-09-18 00:03:00,82.19,82.26,82.19,82.26,16500000.0
2008-09-18 00:04:00,82.26,82.33,82.25,82.32,135400000.0
2008-09-18 00:05:00,82.31,82.37,82.3,82.37,33600000.0
2008-09-18 00:06:00,82.35,82.35,82.35,82.35,6000000.0
2008-09-18 00:07:00,82.36,82.44,82.36,82.42,65200000.0
2008-09-18 00:08:00,82.42,82.43,82.35,82.35,36400000.0
2008-09-18 00:09:00,82.35,82.39,82.35,82.36,29000000.0
2008-09-18 00:10:00,82.38,82.38,82.36,82.36,9000000.0
2008-09-18 00:11:00,82.37,82.38,82.36,82.36,6000000.0
2008-09-18 00:12:00,82.36,82.36,82.36,82.36,2000000.0
2008-09-18 00:13:00,82.36,82.38,82.36,82.38,4600000.0
2008-09-18 00:14:00,82.38,82.42,82.38,82.39,37399999.0
2008-09-18 00:15:00,82.39,82.43,82.39,82.41,22200000.0
2008-09-18 00:16:00,82.41,82.5,82.41,82.47,88200000.0
2008-09-18 00:17:00,82.46,82.47,82.405,82.43,23800000.0
2008-09-18 00:18:00,82.43,82.45,82.42,82.43,15200000.0
2008-09-18 00:19:00,82.43,82.43,82.4,82.42,23000000.0
2008-09-18 00:20:00,82.41,82.46,82.4,82.46,17400000.0
2008-09-18 00:21:00,82.465,82.465,82.465,82.465,13200000.0
2008-09-18 00:22:00,82.49,82.57,82.485,82.55,114200000.0
2008-09-18 00:23:00,82.55,82.55,82.39,82.41,51200000.0
2008-09-18 00:24:00,82.4,82.4,82.38,82.38,4000000.0
2008-09-18 00:25:00,82.38,82.38,82.35,82.36,8600000.0
2008-09-18 00:26:00,82.35,82.35,82.33,82.34,16600000.0
2008-09-18 00:27:00,82.34,82.35,82.33,82.34,16000000.0
2008-09-18 00:28:00,82.34,82.34,82.33,82.33,21000000.0
2008-09-18 00:29:00,82.33,82.34,82.33,82.33,44200000.0
2008-09-18 00:30:00,82.33,82.34,82.3,82.32,41200000.0
2008-09-18 00:31:00,82.31,82.35,82.3,82.31,263999999.0
2008-09-18 00:32:00,82.31,82.32,82.23,82.32,94000000.0
2008-09-18 00:33:00,82.32,82.32,82.29,82.29,77200000.0
2008-09-18 00:34:00,82.3,82.33,82.3,82.33,15600000.0
2008-09-18 00:35:00,82.33,82.34,82.33,82.33,20000000.0
2008-09-18 00:36:00,82.32,82.33,82.28,82.33,35600000.0
2008-09-18 00:37:00,82.27,82.27,82.27,82.27,18700000.0
2008-09-18 00:38:00,82.27,82.33,82.27,82.27,191200000.0
2008-09-18 00:39:00,82.27,82.27,82.23,82.26,285800006.0
2008-09-18 00:40:00,82.26,82.27,82.26,82.26,76600003.0
2008-09-18 00:41:00,82.26,82.27,82.26,82.27,51400002.0
2008-09-18 00:42:00,82.28,82.31,82.26,82.29,89100001.0
2008-09-18 00:43:00,82.29,82.35,82.29,82.35,15200000.0
2008-09-18 00:44:00,82.36,82.37,82.35,82.35,12900000.0
2008-09-18 00:45:00,82.37,82.41,82.36,82.38,43700000.0
2008-09-18 00:46:00,82.38,82.47,82.38,82.47,149000000.0
2008-09-18 00:47:00,82.455,82.55,82.435,82.54,91400000.0
2008-09-18 00:48:00,82.55,82.56,82.51,82.54,42800000.0
2008-09-18 00:49:00,82.54,82.55,82.52,82.55,33200000.0
2008-09-18 00:50:00,82.55,82.55,82.54,82.54,57000000.0
2008-09-18 00:51:00,82.54,82.54,82.5,82.5,30080000.0
2008-09-18 00:52:00,82.5,82.54,82.5,82.5,164240000.0
2008-09-18 00:53:00,82.5,82.5,82.48,82.48,220000000.0
2008-09-18 00:54:00,82.5,82.5,82.42,82.42,133200000.0
2008-09-18 00:55:00,82.42,82.48,82.42,82.43,68080000.0
2008-09-18 00:56:00,82.42,82.485,82.42,82.485,24000000.0
2008-09-18 00:57:00,82.48,82.49,82.48,82.49,19100000.0
2008-09-18 00:58:00,82.49,82.52,82.43,82.45,131400000.0
2008-09-18 00:59:00,82.43,82.43,82.42,82.42,75600000.0
2008-09-18 01:00:00,82.42,82.42,82.37,82.37,68760000.0
2008-09-18 01:01:00,82.37,82.42,82.37,82.42,81500000.0
2008-09-18 01:02:00,82.35,82.42,82.29,82.33,147040000.0
2008-09-18 01:03:00,82.32,82.35,82.32,82.35,31800000.0
2008-09-18 01:04:00,82.36,82.37,82.34,82.37,25500000.0
2008-09-18 01:05:00,82.35,82.42,82.34,82.41,34100000.0
2008-09-18 01:06:00,82.39,82.42,82.37,82.4,26400000.0
2008-09-18 01:07:00,82.37,82.44,82.37,82.41,115200000.0
2008-09-18 01:08:00,82.42,82.42,82.41,82.41,187800000.0
2008-09-18 01:09:00,82.39,82.41,82.37,82.37,163800000.0
2008-09-18 01:10:00,82.41,82.41,82.34,82.34,183680000.0
2008-09-18 01:11:00,82.37,82.37,82.28,82.29,102600000.0
2008-09-18 01:12:00,82.3,82.37,82.3,82.35,109200000.0
2008-09-18 01:13:00,82.34,82.38,82.31,82.335,108800000.0
2008-09-18 01:14:00,82.34,82.35,82.34,82.35,14200000.0
2008-09-18 01:15:00,82.34,82.38,82.33,82.38,59200000.0
2008-09-18 01:16:00,82.38,82.45,82.38,82.415,156000000.0
2008-09-18 01:17:00,82.415,82.415,82.39,82.41,57200000.0
2008-09-18 01:18:00,82.39,82.41,82.38,82.4,20600000.0
2008-09-18 01:19:00,82.38,82.41,82.37,82.37,53000000.0
2008-09-18 01:20:00,82.37,82.4,82.36,82.36,37400000.0
2008-09-18 01:21:00,82.36,82.41,82.35,82.41,65000000.0
2008-09-18 01:22:00,82.41,82.42,82.41,82.41,9000000.0
2008-09-18 01:23:00,82.41,82.41,82.4,82.4,16000000.0
2008-09-18 01:24:00,82.4,82.41,82.4,82.4,25000000.0
2008-09-18 01:25:00,82.4,82.4,82.4,82.4,6000000.0
2008-09-18 01:26:00,82.4,82.4,82.32,82.32,30440000.0
2008-09-18 01:27:00,82.32,82.32,82.205,82.22,71260000.0
2008-09-18 01:28:00,82.22,82.24,82.19,82.23,25600000.0
2008-09-18 01:29:00,82.24,82.24,82.23,82.23,2000000.0
2008-09-18 01:30:00,82.24,82.26,82.24,82.24,7000000.0
2008-09-18 01:31:00,82.25,82.25,82.24,82.24,4000000.0
2008-09-18 01:32:00,82.25,82.29,82.235,82.26,38500000.0
2008-09-18 01:33:00,82.26,82.33,82.255,82.33,40200000.0
2008-09-18 01:34:00,82.3,82.35,82.29,82.34,204400000.0
2008-09-18 01:35:00,82.35,82.49,82.35,82.43,169500000.0
2008-09-18 01:36:00,82.43,82.5,82.42,82.49,59200000.0
2008-09-18 01:37:00,82.5,82.5,82.48,82.49,21800000.0
2008-09-18 01:38:00,82.5,82.51,82.45,82.51,54800000.0
2008-09-18 01:39:00,82.51,82.51,82.47,82.47,34600000.0
2008-09-18 01:40:00,82.47,82.57,82.47,82.55,132400000.0
2008-09-18 01:41:00,82.54,82.54,82.5,82.5,39200000.0
2008-09-18 01:42:00,82.53,82.54,82.5,82.54,58880000.0
2008-09-18 01:43:00,82.5,82.53,82.5,82.53,14600000.0
2008-09-18 01:44:00,82.53,82.55,82.53,82.53,22000000.0
2008-09-18 01:45:00,82.53,82.54,82.5,82.54,21680000.0
2008-09-18 01:46:00,82.54,82.54,82.5,82.54,51840000.0
2008-09-18 01:47:00,82.51,82.54,82.5,82.5,31260000.0
2008-09-18 01:48:00,82.5,82.51,82.37,82.37,181700000.0
2008-09-18 01:49:00,82.37,82.41,82.34,82.35,51000000.0
2008-09-18 01:50:00,82.345,82.425,82.34,82.42,45800000.0
2008-09-18 01:51:00,82.42,82.465,82.42,82.45,35300000.0
2008-09-18 01:52:00,82.45,82.49,82.45,82.46,32000000.0
2008-09-18 01:53:00,82.44,82.48,82.41,82.45,28500000.0
2008-09-18 01:54:00,82.45,82.45,82.4,82.42,21000000.0
2008-09-18 01:55:00,82.4,82.42,82.36,82.4,52400000.0
2008-09-18 01:56:00,82.36,82.4,82.36,82.4,11100000.0
2008-09-18 01:57:00,82.4,82.4,82.35,82.4,13100000.0
2008-09-18 01:58:00,82.41,82.43,82.35,82.35,41100000.0
2008-09-18 01:59:00,82.35,82.43,82.35,82.4,16600000.0
2008-09-18 02:00:00,82.41,82.41,82.38,82.39,72400000.0
2008-09-18 02:01:00,82.39,82.41,82.36,82.41,63040000.0
2008-09-18 02:02:00,82.4,82.4,82.36,82.37,15400000.0
2008-09-18 02:03:00,82.38,82.46,82.36,82.44,40000000.0
2008-09-18 02:04:00,82.44,82.48,82.44,82.46,18000000.0
2008-09-18 02:05:00,82.46,82.55,82.46,82.53,20000000.0
2008-09-18 02:06:00,82.53,82.59,82.505,82.56,131000000.0
2008-09-18 02:07:00,82.57,82.7,82.56,82.7,123600000.0
2008-09-18 02:08:00,82.69,82.76,82.69,82.76,82400000.0
2008-09-18 02:09:00,82.76,82.79,82.72,82.73,165000000.0
2008-09-18 02:10:00,82.72,82.72,82.61,82.61,101700000.0
2008-09-18 02:11:00,82.65,82.65,82.55,82.58,153800000.0
2008-09-18 02:12:00,82.58,82.58,82.5,82.57,86360000.0
2008-09-18 02:13:00,82.575,82.62,82.565,82.6,81400000.0
2008-09-18 02:14:00,82.58,82.67,82.58,82.65,79700000.0
2008-09-18 02:15:00,82.62,82.62,82.62,82.62,132000000.0
2008-09-18 02:16:00,82.62,82.62,82.58,82.62,157580000.0
2008-09-18 02:17:00,82.62,82.63,82.58,82.62,102600000.0
2008-09-18 02:18:00,82.65,82.67,82.64,82.65,39900000.0
2008-09-18 02:19:00,82.66,82.75,82.65,82.74,61800000.0
2008-09-18 02:20:00,82.74,82.79,82.735,82.77,35000000.0
2008-09-18 02:21:00,82.77,82.79,82.77,82.78,16000000.0
2008-09-18 02:22:00,82.78,82.87,82.78,82.84,32000000.0
2008-09-18 02:23:00,82.84,82.89,82.84,82.88,22700000.0
2008-09-18 02:24:00,82.88,82.92,82.865,82.92,39600000.0
2008-09-18 02:25:00,82.91,83.01,82.91,82.945,75800000.0
2008-09-18 02:26:00,82.95,82.99,82.935,82.98,53000000.0
2008-09-18 02:27:00,82.97,83.02,82.97,82.99,40100000.0
2008-09-18 02:28:00,82.99,82.99,82.87,82.965,133599998.0
2008-09-18 02:29:00,82.98,83.0,82.96,82.96,72600000.0
2008-09-18 02:30:00,82.96,83.04,82.96,83.04,68300000.0
2008-09-18 02:31:00,83.04,83.08,83.01,83.08,136600001.0
2008-09-18 02:32:00,83.08,83.1,83.04,83.09,50100000.0
2008-09-18 02:33:00,83.09,83.31,83.075,83.31,110280000.0
2008-09-18 02:34:00,83.31,83.37,83.3,83.34,61100000.0
2008-09-18 02:35:00,83.37,83.44,83.32,83.41,101900000.0
2008-09-18 02:36:00,83.41,83.51,83.395,83.42,150400000.0
2008-09-18 02:37:00,83.44,83.44,83.26,83.375,144980000.0
2008-09-18 02:38:00,83.36,83.36,83.265,83.33,67700000.0
2008-09-18 02:39:00,83.33,83.34,83.3,83.3,70700000.0
2008-09-18 02:40:00,83.3,83.335,83.29,83.32,56900000.0
2008-09-18 02:41:00,83.33,83.44,83.33,83.42,91800000.0
2008-09-18 02:42:00,83.43,83.45,83.39,83.42,66100000.0
2008-09-18 02:43:00,83.42,83.43,83.39,83.43,31000000.0
2008-09-18 02:44:00,83.44,83.44,83.36,83.37,329300000.0
2008-09-18 02:45:00,83.41,83.41,83.37,83.38,133280000.0
2008-09-18 02:46:00,83.385,83.42,83.36,83.4,61200000.0
2008-09-18 02:47:00,83.41,83.47,83.4,83.47,58000000.0
2008-09-18 02:48:00,83.48,83.54,83.47,83.5,71100000.0
2008-09-18 02:49:00,83.5,83.52,83.5,83.5,349000000.0
2008-09-18 02:50:00,83.5,83.515,83.47,83.49,95300000.0
2008-09-18 02:51:00,83.49,83.51,83.4,83.405,210640000.0
2008-09-18 02:52:00,83.4,83.43,83.3,83.3,324100002.0
2008-09-18 02:53:00,83.3,83.34,83.22,83.22,691900000.0
2008-09-18 02:54:00,83.22,83.26,83.16,83.16,1039180000.0
2008-09-18 02:55:00,83.16,83.18,83.095,83.12,278900000.0
2008-09-18 02:56:00,83.13,83.13,83.07,83.07,47500000.0
2008-09-18 02:57:00,83.07,83.12,83.07,83.11,65000000.0
2008-09-18 02:58:00,83.11,83.16,83.11,83.15,61800000.0
2008-09-18 02:59:00,83.15,83.15,83.14,83.15,31700000.0
2008-09-18 03:00:00,83.15,83.17,83.12,83.15,34780000.0
2008-09-18 03:01:00,83.15,83.16,83.09,83.09,44580000.0
2008-09-18 03:02:00,83.15,83.16,83.09,83.11,50400000.0
2008-09-18 03:03:00,83.11,83.15,83.08,83.105,46840000.0
2008-09-18 03:04:00,83.095,83.13,83.095,83.1,108100000.0
2008-09-18 03:05:00,83.1,83.1,83.03,83.04,656460000.0
2008-09-18 03:06:00,83.09,83.1,83.04,83.05,81780000.0
2008-09-18 03:07:00,83.06,83.15,83.06,83.13,61100000.0
2008-09-18 03:08:00,83.13,83.17,83.13,83.17,14000000.0
2008-09-18 03:09:00,83.17,83.21,83.13,83.13,24900000.0
2008-09-18 03:10:00,83.13,83.13,83.07,83.07,37500000.0
2008-09-18 03:11:00,83.13,83.13,83.0,83.0,35100000.0
2008-09-18 03:12:00,83.0,83.0,82.98,83.0,33900000.0
2008-09-18 03:13:00,82.99,83.0,82.97,82.99,56600000.0
2008-09-18 03:14:00,82.99,83.0,82.98,82.99,15600000.0
2008-09-18 03:15:00,83.0,83.03,82.98,82.98,56800000.0
2008-09-18 03:16:00,82.98,82.98,82.98,82.98,8400000.0
2008-09-18 03:17:00,82.99,83.05,82.99,83.03,49100000.0
2008-09-18 03:18:00,83.03,83.07,83.03,83.06,13600000.0
2008-09-18 03:19:00,83.05,83.05,83.0,83.01,38400000.0
2008-09-18 03:20:00,83.04,83.04,82.97,83.02,71200000.0
2008-09-18 03:21:00,83.02,83.1,83.02,83.02,63000000.0
2008-09-18 03:22:00,83.02,83.03,82.95,82.98,300360000.0
2008-09-18 03:23:00,82.96,82.98,82.85,82.91,179840000.0
2008-09-18 03:24:00,82.92,82.95,82.87,82.89,175400000.0
2008-09-18 03:25:00,82.9,82.92,82.88,82.88,39800000.0
2008-09-18 03:26:00,82.88,82.89,82.86,82.88,109160000.0
2008-09-18 03:27:00,82.88,82.89,82.87,82.88,32100000.0
2008-09-18 03:28:00,82.89,82.9,82.79,82.815,182800000.0
2008-09-18 03:29:00,82.81,82.89,82.81,82.88,50800000.0
2008-09-18 03:30:00,82.89,82.91,82.87,82.91,33000000.0
2008-09-18 03:31:00,82.9,82.92,82.89,82.92,25200000.0
2008-09-18 03:32:00,82.915,82.93,82.89,82.91,139400003.0
2008-09-18 03:33:00,82.91,82.92,82.91,82.915,147000000.0
2008-09-18 03:34:00,82.92,82.94,82.92,82.94,10000000.0
2008-09-18 03:35:00,82.92,82.975,82.92,82.97,33600000.0
2008-09-18 03:36:00,82.97,83.03,82.965,83.01,66500000.0
2008-09-18 03:37:00,83.02,83.02,83.01,83.01,4600000.0
2008-09-18 03:38:00,83.01,83.02,83.01,83.01,16600000.0
2008-09-18 03:39:00,83.01,83.01,83.01,83.01,12600000.0
2008-09-18 03:40:00,83.0,83.01,83.0,83.01,21400000.0
2008-09-18 03:41:00,83.01,83.01,82.95,82.95,51680000.0
2008-09-18 03:42:00,82.95,82.95,82.94,82.94,8900000.0
2008-09-18 03:43:00,82.95,82.95,82.9,82.94,36160000.0
2008-09-18 03:44:00,82.94,82.94,82.88,82.89,43340000.0
2008-09-18 03:45:00,82.89,82.91,82.89,82.89,18200000.0
2008-09-18 03:46:00,82.89,82.9,82.89,82.89,73500000.0
2008-09-18 03:47:00,82.89,82.89,82.84,82.84,178020000.0
2008-09-18 03:48:00,82.84,82.85,82.83,82.84,30000000.0
2008-09-18 03:49:00,82.83,82.83,82.83,82.83,11000000.0
2008-09-18 03:50:00,82.83,82.83,82.8,82.83,7000000.0
2008-09-18 03:51:00,82.8,82.83,82.79,82.79,26800000.0
2008-09-18 03:52:00,82.79,82.83,82.78,82.79,44600000.0
2008-09-18 03:53:00,82.8,82.85,82.79,82.82,38000000.0
2008-09-18 03:54:00,82.83,82.87,82.83,82.87,31900000.0
2008-09-18 03:55:00,82.88,82.91,82.86,82.86,30000000.0
2008-09-18 03:56:00,82.86,82.87,82.85,82.86,32100000.0
2008-09-18 03:57:00,82.84,82.86,82.83,82.86,22000000.0
2008-09-18 03:58:00,82.865,82.895,82.82,82.86,46000000.0
2008-09-18 03:59:00,82.86,82.88,82.84,82.86,47000000.0
2008-09-18 04:00:00,82.86,82.87,82.81,82.85,98480000.0
2008-09-18 04:01:00,82.85,82.85,82.69,82.71,241280001.0
2008-09-18 04:02:00,82.71,82.74,82.71,82.74,30400000.0
2008-09-18 04:03:00,82.73,82.78,82.73,82.76,27100000.0
2008-09-18 04:04:00,82.76,82.79,82.73,82.74,261400000.0
2008-09-18 04:05:00,82.75,82.76,82.74,82.74,27000000.0
2008-09-18 04:06:00,82.74,82.75,82.66,82.66,71600000.0
2008-09-18 04:07:00,82.66,82.705,82.65,82.67,53600000.0
2008-09-18 04:08:00,82.68,82.73,82.67,82.73,59700000.0
2008-09-18 04:09:00,82.73,82.78,82.695,82.735,85360000.0
2008-09-18 04:10:00,82.74,82.75,82.68,82.68,56880000.0
2008-09-18 04:11:00,82.68,82.72,82.65,82.68,105200000.0
2008-09-18 04:12:00,82.68,82.68,82.66,82.67,19000000.0
2008-09-18 04:13:00,82.67,82.67,82.63,82.63,16700000.0
2008-09-18 04:14:00,82.63,82.66,82.61,82.62,33200000.0
2008-09-18 04:15:00,82.63,82.67,82.63,82.67,23380000.0
2008-09-18 04:16:00,82.68,82.7,82.65,82.65,58800000.0
2008-09-18 04:17:00,82.66,82.67,82.65,82.66,250800000.0
2008-09-18 04:18:00,82.66,82.66,82.56,82.56,184600000.0
2008-09-18 04:19:00,82.58,82.61,82.55,82.595,37240000.0
2008-09-18 04:20:00,82.59,82.61,82.58,82.58,25200000.0
2008-09-18 04:21:00,82.58,82.58,82.355,82.46,335180000.0
2008-09-18 04:22:00,82.45,82.47,82.44,82.45,20600000.0
2008-09-18 04:23:00,82.44,82.45,82.38,82.44,95720000.0
2008-09-18 04:24:00,82.43,82.43,82.32,82.33,86580000.0
2008-09-18 04:25:00,82.33,82.33,82.32,82.32,46500000.0
2008-09-18 04:26:00,82.33,82.33,82.25,82.3,84480000.0
2008-09-18 04:27:00,82.3,82.3,82.21,82.23,77660000.0
2008-09-18 04:28:00,82.23,82.23,82.08,82.09,877779989.0
2008-09-18 04:29:00,82.09,82.21,82.09,82.18,83300000.0
2008-09-18 04:30:00,82.185,82.19,82.14,82.14,81800000.0
2008-09-18 04:31:00,82.16,82.16,82.05,82.11,121600000.0
2008-09-18 04:32:00,82.11,82.13,82.08,82.12,76200000.0
2008-09-18 04:33:00,82.13,82.17,82.1,82.155,92600000.0
2008-09-18 04:34:00,82.15,82.28,82.14,82.235,58500000.0
2008-09-18 04:35:00,82.235,82.43,82.235,82.4,120000000.0
2008-09-18 04:36:00,82.385,82.44,82.36,82.38,40500000.0
2008-09-18 04:37:00,82.38,82.43,82.34,82.35,83700000.0
2008-09-18 04:38:00,82.35,82.42,82.35,82.4,66100000.0
2008-09-18 04:39:00,82.395,82.45,82.39,82.43,31200000.0
2008-09-18 04:40:00,82.43,82.44,82.365,82.41,62900000.0
2008-09-18 04:41:00,82.41,82.41,82.35,82.41,40300000.0
2008-09-18 04:42:00,82.415,82.48,82.41,82.46,22700000.0
2008-09-18 04:43:00,82.47,82.48,82.46,82.46,10000000.0
2008-09-18 04:44:00,82.47,82.47,82.46,82.46,15800000.0
2008-09-18 04:45:00,82.46,82.46,82.43,82.44,134000000.0
2008-09-18 04:46:00,82.45,82.46,82.4,82.43,37520000.0
2008-09-18 04:47:00,82.435,82.46,82.435,82.45,9000000.0
2008-09-18 04:48:00,82.46,82.47,82.45,82.45,52400000.0
2008-09-18 04:49:00,82.45,82.45,82.45,82.45,3600000.0
2008-09-18 04:50:00,82.46,82.55,82.46,82.55,21900000.0
2008-09-18 04:51:00,82.55,82.605,82.52,82.58,34600000.0
2008-09-18 04:52:00,82.58,82.58,82.58,82.58,3000000.0
2008-09-18 04:53:00,82.58,82.62,82.58,82.62,15000000.0
2008-09-18 04:54:00,82.62,82.63,82.6,82.62,25100000.0
2008-09-18 04:55:00,82.63,82.65,82.63,82.65,20000000.0
2008-09-18 04:56:00,82.65,82.67,82.63,82.66,49299999.0
2008-09-18 04:57:00,82.65,82.67,82.65,82.65,51200000.0
2008-09-18 04:58:00,82.66,82.67,82.59,82.6,364220000.0
2008-09-18 04:59:00,82.62,82.62,82.6,82.61,40500000.0
2008-09-18 05:00:00,82.61,82.61,82.59,82.61,8000000.0
2008-09-18 05:01:00,82.61,82.63,82.61,82.63,21600000.0
2008-09-18 05:02:00,82.63,82.67,82.63,82.65,68600000.0
2008-09-18 05:03:00,82.64,82.65,82.63,82.64,10000000.0
2008-09-18 05:04:00,82.635,82.635,82.63,82.63,20000000.0
2008-09-18 05:05:00,82.61,82.63,82.6,82.63,20000000.0
2008-09-18 05:06:00,82.63,82.63,82.59,82.63,48700000.0
2008-09-18 05:07:00,82.63,82.63,82.6,82.6,29400000.0
2008-09-18 05:08:00,82.63,82.63,82.61,82.61,17000000.0
2008-09-18 05:09:00,82.63,82.63,82.6,82.63,27200000.0
2008-09-18 05:10:00,82.6,82.635,82.6,82.63,26200000.0
2008-09-18 05:11:00,82.635,82.67,82.63,82.66,17000000.0
2008-09-18 05:12:00,82.67,82.67,82.64,82.66,16100000.0
2008-09-18 05:13:00,82.63,82.67,82.63,82.66,16400000.0
2008-09-18 05:14:00,82.65,82.66,82.64,82.66,19300000.0
2008-09-18 05:15:00,82.65,82.65,82.64,82.64,78400000.0
2008-09-18 05:16:00,82.64,82.64,82.64,82.64,9600000.0
2008-09-18 05:17:00,82.64,82.64,82.64,82.64,19200000.0
2008-09-18 05:18:00,82.64,82.64,82.62,82.64,188000000.0
2008-09-18 05:19:00,82.63,82.64,82.57,82.57,620479999.0
2008-09-18 05:20:00,82.6,82.6,82.56,82.56,159000000.0
2008-09-18 05:21:00,82.57,82.57,82.52,82.52,20000000.0
2008-09-18 05:22:00,82.56,82.56,82.52,82.56,14600000.0
2008-09-18 05:23:00,82.56,82.64,82.55,82.62,26800000.0
2008-09-18 05:24:00,82.64,82.69,82.625,82.69,42200000.0
2008-09-18 05:25:00,82.67,82.7,82.66,82.7,18000000.0
2008-09-18 05:26:00,82.7,82.7,82.68,82.685,11400000.0
2008-09-18 05:27:00,82.69,82.79,82.68,82.79,44600000.0
2008-09-18 05:28:00,82.79,82.81,82.75,82.78,52700000.0
2008-09-18 05:29:00,82.78,82.78,82.78,82.78,5000000.0
2008-09-18 05:30:00,82.78,82.82,82.775,82.81,19300000.0
2008-09-18 05:31:00,82.81,82.82,82.78,82.81,25000000.0
2008-09-18 05:32:00,82.81,82.82,82.81,82.81,14000000.0
2008-09-18 05:33:00,82.81,82.84,82.805,82.84,15300000.0
2008-09-18 05:34:00,82.84,82.87,82.83,82.87,24000000.0
2008-09-18 05:35:00,82.885,82.885,82.87,82.87,21900000.0
2008-09-18 05:36:00,82.87,82.87,82.87,82.87,5000000.0
2008-09-18 05:37:00,82.87,82.92,82.87,82.895,23000000.0
2008-09-18 05:38:00,82.92,82.97,82.89,82.97,55180000.0
2008-09-18 05:39:00,82.955,82.97,82.91,82.92,105900000.0
2008-09-18 05:40:00,82.92,83.0,82.92,82.99,23000000.0
2008-09-18 05:41:00,83.0,83.01,82.98,82.98,22600000.0
2008-09-18 05:42:00,82.97,82.97,82.96,82.97,134200000.0
2008-09-18 05:43:00,82.97,82.97,82.95,82.97,152000000.0
2008-09-18 05:44:00,82.97,82.97,82.97,82.97,19800000.0
2008-09-18 05:45:00,82.97,82.98,82.88,82.9,109500000.0
2008-09-18 05:46:00,82.91,82.91,82.88,82.88,34500000.0
2008-09-18 05:47:00,82.88,82.9,82.83,82.85,97100000.0
2008-09-18 05:48:00,82.87,82.87,82.81,82.81,61200000.0
2008-09-18 05:49:00,82.85,82.85,82.71,82.71,73500000.0
2008-09-18 05:50:00,82.71,82.77,82.7,82.75,38000000.0
2008-09-18 05:51:00,82.74,82.74,82.66,82.68,50500000.0
2008-09-18 05:52:00,82.68,82.71,82.68,82.69,37000000.0
2008-09-18 05:53:00,82.69,82.69,82.69,82.69,16000000.0
2008-09-18 05:54:00,82.69,82.69,82.635,82.66,39400000.0
2008-09-18 05:55:00,82.66,82.66,82.54,82.59,88960000.0
2008-09-18 05:56:00,82.57,82.65,82.565,82.65,40100000.0
2008-09-18 05:57:00,82.66,82.67,82.63,82.66,24100000.0
2008-09-18 05:58:00,82.655,82.67,82.61,82.64,49960000.0
2008-09-18 05:59:00,82.615,82.63,82.61,82.63,24400000.0
2008-09-18 06:00:00,82.64,82.65,82.62,82.62,9000000.0
2008-09-18 06:01:00,82.62,82.63,82.59,82.59,35400000.0
2008-09-18 06:02:00,82.59,82.59,82.56,82.56,43700000.0
2008-09-18 06:03:00,82.56,82.58,82.55,82.55,34200000.0
2008-09-18 06:04:00,82.55,82.55,82.45,82.53,89460000.0
2008-09-18 06:05:00,82.54,82.56,82.53,82.56,29000000.0
2008-09-18 06:06:00,82.56,82.57,82.54,82.57,12400000.0
2008-09-18 06:07:00,82.57,82.66,82.56,82.61,152480001.0
2008-09-18 06:08:00,82.62,82.65,82.6,82.65,227000001.0
2008-09-18 06:09:00,82.65,82.69,82.62,82.69,22200000.0
2008-09-18 06:10:00,82.69,82.74,82.67,82.73,41200000.0
2008-09-18 06:11:00,82.72,82.77,82.71,82.76,132400000.0
2008-09-18 06:12:00,82.74,82.78,82.74,82.75,30300000.0
2008-09-18 06:13:00,82.76,82.76,82.76,82.76,16800000.0
2008-09-18 06:14:00,82.76,82.76,82.76,82.76,1200000.0
2008-09-18 06:15:00,82.77,82.77,82.76,82.76,30800000.0
2008-09-18 06:16:00,82.75,82.76,82.69,82.73,87300000.0
2008-09-18 06:17:00,82.71,82.76,82.71,82.75,22000000.0
2008-09-18 06:18:00,82.75,82.83,82.74,82.82,70000000.0
2008-09-18 06:19:00,82.81,82.81,82.8,82.8,28400000.0
2008-09-18 06:20:00,82.81,82.81,82.74,82.74,6200000.0
2008-09-18 06:21:00,82.75,82.75,82.74,82.74,3000000.0
2008-09-18 06:22:00,82.74,82.74,82.73,82.73,4600000.0
2008-09-18 06:23:00,82.73,82.76,82.71,82.76,36700000.0
2008-09-18 06:24:00,82.76,82.76,82.73,82.73,108099997.0
2008-09-18 06:25:00,82.75,82.75,82.73,82.73,37700000.0
2008-09-18 06:26:00,82.73,82.73,82.73,82.73,62299997.0
2008-09-18 06:27:00,82.75,82.75,82.71,82.71,299799991.0
2008-09-18 06:28:00,82.71,82.73,82.64,82.68,286879994.0
2008-09-18 06:29:00,82.68,82.68,82.64,82.64,13200000.0
2008-09-18 06:30:00,82.68,82.68,82.6,82.64,102320000.0
2008-09-18 06:31:00,82.64,82.64,82.64,82.64,3000000.0
2008-09-18 06:32:00,82.6,82.64,82.59,82.63,51320000.0
2008-09-18 06:33:00,82.63,82.63,82.63,82.63,14400000.0
2008-09-18 06:34:00,82.59,82.61,82.59,82.6,26960000.0
2008-09-18 06:35:00,82.6,82.62,82.6,82.61,17300000.0
2008-09-18 06:36:00,82.62,82.63,82.605,82.63,21200000.0
2008-09-18 06:37:00,82.62,82.64,82.62,82.64,11000000.0
2008-09-18 06:38:00,82.63,82.63,82.59,82.605,12900000.0
2008-09-18 06:39:00,82.62,82.64,82.6,82.64,33700000.0
2008-09-18 06:40:00,82.63,82.68,82.63,82.64,45700000.0
2008-09-18 06:41:00,82.65,82.65,82.61,82.62,54400000.0
2008-09-18 06:42:00,82.62,82.62,82.62,82.62,5400000.0
2008-09-18 06:43:00,82.61,82.62,82.61,82.62,11400000.0
2008-09-18 06:44:00,82.64,82.67,82.62,82.66,49000000.0
2008-09-18 06:45:00,82.68,82.7,82.67,82.68,29600000.0
2008-09-18 06:46:00,82.68,82.735,82.68,82.725,16000000.0
2008-09-18 06:47:00,82.705,82.72,82.69,82.72,43800000.0
2008-09-18 06:48:00,82.73,82.75,82.71,82.74,106000000.0
2008-09-18 06:49:00,82.73,82.77,82.73,82.74,13500000.0
2008-09-18 06:50:00,82.74,82.76,82.74,82.74,10000000.0
2008-09-18 06:51:00,82.74,82.74,82.7,82.7,35000000.0
2008-09-18 06:52:00,82.7,82.74,82.7,82.74,25200000.0
2008-09-18 06:53:00,82.74,82.74,82.7,82.7,20800000.0
2008-09-18 06:54:00,82.7,82.7,82.7,82.7,13000000.0
2008-09-18 06:55:00,82.7,82.7,82.7,82.7,16000000.0
2008-09-18 06:56:00,82.7,82.7,82.7,82.7,13000000.0
2008-09-18 06:57:00,82.7,82.73,82.695,82.73,18000000.0
2008-09-18 06:58:00,82.74,82.74,82.72,82.72,13800000.0
2008-09-18 06:59:00,82.72,82.72,82.72,82.72,33600000.0
2008-09-18 07:00:00,82.72,82.72,82.68,82.72,53900000.0
2008-09-18 07:01:00,82.72,82.72,82.65,82.72,12460000.0
2008-09-18 07:02:00,82.72,82.72,82.67,82.71,41320000.0
2008-09-18 07:03:00,82.71,82.74,82.71,82.71,15000000.0
2008-09-18 07:04:00,82.675,82.72,82.675,82.72,16600000.0
2008-09-18 07:05:00,82.71,82.73,82.71,82.73,3000000.0
2008-09-18 07:06:00,82.72,82.74,82.71,82.74,9000000.0
2008-09-18 07:07:00,82.74,82.77,82.72,82.77,37800000.0
2008-09-18 07:08:00,82.75,82.78,82.75,82.78,7500000.0
2008-09-18 07:09:00,82.79,82.8,82.78,82.78,24800000.0
2008-09-18 07:10:00,82.79,82.8,82.78,82.78,20500000.0
2008-09-18 07:11:00,82.78,82.81,82.78,82.81,12600000.0
2008-09-18 07:12:00,82.82,82.82,82.78,82.8,88400000.0
2008-09-18 07:13:00,82.78,82.8,82.78,82.78,131400000.0
2008-09-18 07:14:00,82.78,82.79,82.78,82.78,112600000.0
2008-09-18 07:15:00,82.78,82.85,82.78,82.84,82800000.0
2008-09-18 07:16:00,82.83,82.84,82.83,82.84,28400000.0
2008-09-18 07:17:00,82.84,82.85,82.84,82.85,51000000.0
2008-09-18 07:18:00,82.85,82.85,82.84,82.85,26800000.0
2008-09-18 07:19:00,82.85,82.87,82.85,82.87,13000000.0
2008-09-18 07:20:00,82.86,82.87,82.86,82.86,7800000.0
2008-09-18 07:21:00,82.86,82.92,82.86,82.9,41800000.0
2008-09-18 07:22:00,82.89,82.9,82.87,82.88,77800000.0
2008-09-18 07:23:00,82.88,82.88,82.87,82.87,26200000.0
2008-09-18 07:24:00,82.88,82.9,82.86,82.9,114500000.0
2008-09-18 07:25:00,82.88,82.94,82.87,82.94,43700000.0
2008-09-18 07:26:00,82.94,82.97,82.93,82.95,64000000.0
2008-09-18 07:27:00,82.94,82.95,82.92,82.92,45900000.0
2008-09-18 07:28:00,82.92,82.925,82.92,82.92,12000000.0
2008-09-18 07:29:00,82.95,82.96,82.92,82.94,21000000.0
2008-09-18 07:30:00,82.93,82.95,82.87,82.89,51600000.0
2008-09-18 07:31:00,82.9,82.91,82.89,82.89,19200000.0
2008-09-18 07:32:00,82.89,82.91,82.86,82.86,30900000.0
2008-09-18 07:33:00,82.86,82.88,82.78,82.795,32940000.0
2008-09-18 07:34:00,82.8,82.8,82.79,82.8,17000000.0
2008-09-18 07:35:00,82.8,82.8,82.79,82.79,31300000.0
2008-09-18 07:36:00,82.79,82.82,82.79,82.81,13400000.0
2008-09-18 07:37:00,82.82,82.82,82.8,82.8,28200000.0
2008-09-18 07:38:00,82.8,82.81,82.77,82.8,29000000.0
2008-09-18 07:39:00,82.8,82.875,82.8,82.86,44300000.0
2008-09-18 07:40:00,82.87,82.87,82.86,82.87,14000000.0
2008-09-18 07:41:00,82.88,82.88,82.86,82.88,16000000.0
2008-09-18 07:42:00,82.87,82.89,82.86,82.89,34400000.0
2008-09-18 07:43:00,82.885,82.9,82.87,82.9,16000000.0
2008-09-18 07:44:00,82.9,82.9,82.88,82.89,38800000.0
2008-09-18 07:45:00,82.89,82.99,82.88,82.98,52780000.0
2008-09-18 07:46:00,82.97,83.03,82.97,83.03,26000000.0
2008-09-18 07:47:00,83.03,83.07,83.01,83.06,75800000.0
2008-09-18 07:48:00,83.06,83.11,83.06,83.11,90400000.0
2008-09-18 07:49:00,83.12,83.14,83.06,83.09,72200000.0
2008-09-18 07:50:00,83.09,83.09,83.05,83.09,31600000.0
2008-09-18 07:51:00,83.09,83.16,83.09,83.11,98300001.0
2008-09-18 07:52:00,83.115,83.15,83.09,83.14,133700000.0
2008-09-18 07:53:00,83.13,83.15,83.12,83.12,36900000.0
2008-09-18 07:54:00,83.13,83.13,83.06,83.09,79180000.0
2008-09-18 07:55:00,83.09,83.09,83.04,83.08,65200000.0
2008-09-18 07:56:00,83.08,83.105,83.05,83.08,47500000.0
2008-09-18 07:57:00,83.09,83.105,83.05,83.07,53600000.0
2008-09-18 07:58:00,83.07,83.08,83.05,83.07,20500000.0
2008-09-18 07:59:00,83.07,83.07,82.97,82.97,58320000.0
2008-09-18 08:00:00,82.97,83.04,82.97,83.03,98400000.0
2008-09-18 08:01:00,83.03,83.12,83.03,83.12,91600000.0
2008-09-18 08:02:00,83.13,83.23,83.12,83.22,121600000.0
2008-09-18 08:03:00,83.21,83.24,83.19,83.21,48800000.0
2008-09-18 08:04:00,83.21,83.25,83.18,83.24,73700000.0
2008-09-18 08:05:00,83.24,83.37,83.24,83.35,160100000.0
2008-09-18 08:06:00,83.335,83.43,83.335,83.39,102800000.0
2008-09-18 08:07:00,83.39,83.46,83.37,83.45,74000000.0
2008-09-18 08:08:00,83.44,83.46,83.41,83.44,30300000.0
2008-09-18 08:09:00,83.44,83.44,83.38,83.42,110900000.0
2008-09-18 08:10:00,83.415,83.47,83.4,83.445,141200000.0
2008-09-18 08:11:00,83.44,83.54,83.43,83.54,129700000.0
2008-09-18 08:12:00,83.53,83.59,83.49,83.52,242400000.0
2008-09-18 08:13:00,83.53,83.63,83.53,83.6,95500000.0
2008-09-18 08:14:00,83.595,83.61,83.52,83.53,117680000.0
2008-09-18 08:15:00,83.53,83.57,83.46,83.46,142760000.0
2008-09-18 08:16:00,83.46,83.46,83.44,83.44,178900000.0
2008-09-18 08:17:00,83.44,83.46,83.42,83.43,599300000.0
2008-09-18 08:18:00,83.44,83.44,83.4,83.4,459959999.0
2008-09-18 08:19:00,83.4,83.47,83.4,83.46,141840000.0
2008-09-18 08:20:00,83.465,83.53,83.465,83.51,119200000.0
2008-09-18 08:21:00,83.51,83.52,83.48,83.51,282000000.0
2008-09-18 08:22:00,83.5,83.52,83.47,83.51,285260000.0
2008-09-18 08:23:00,83.51,83.55,83.5,83.52,97400000.0
2008-09-18 08:24:00,83.52,83.52,83.48,83.48,32840000.0
2008-09-18 08:25:00,83.48,83.52,83.46,83.5,183260000.0
2008-09-18 08:26:00,83.49,83.53,83.49,83.5,189700000.0
2008-09-18 08:27:00,83.5,83.54,83.46,83.51,99580000.0
2008-09-18 08:28:00,83.49,83.52,83.465,83.52,138900000.0
2008-09-18 08:29:00,83.495,83.66,83.485,83.65,220800000.0
2008-09-18 08:30:00,83.655,83.695,83.5,83.5,233780000.0
2008-09-18 08:31:00,83.475,83.5,83.4,83.43,450900000.0
2008-09-18 08:32:00,83.4,83.42,83.365,83.37,96500000.0
2008-09-18 08:33:00,83.37,83.38,83.29,83.35,148800000.0
2008-09-18 08:34:00,83.37,83.42,83.35,83.42,74880000.0
2008-09-18 08:35:00,83.41,83.44,83.38,83.39,76100000.0
2008-09-18 08:36:00,83.4,83.42,83.3,83.34,235300000.0
2008-09-18 08:37:00,83.34,83.38,83.315,83.35,169400000.0
2008-09-18 08:38:00,83.36,83.47,83.33,83.39,189200000.0
2008-09-18 08:39:00,83.39,83.53,83.36,83.52,103400000.0
2008-09-18 08:40:00,83.51,83.51,83.46,83.46,1376000000.0
2008-09-18 08:41:00,83.44,83.49,83.44,83.49,1799000000.0
2008-09-18 08:42:00,83.43,83.46,83.41,83.43,1032000000.0
2008-09-18 08:43:00,83.47,83.49,83.45,83.49,1032000000.0
2008-09-18 08:44:00,83.46,83.49,83.45,83.47,846000000.0
2008-09-18 08:45:00,83.46,83.5,83.45,83.49,1475000000.0
2008-09-18 08:46:00,83.49,83.49,83.47,83.49,1996000000.0
2008-09-18 08:47:00,83.49,83.5,83.42,83.49,1804800006.0
2008-09-18 08:48:00,83.49,83.5,83.47,83.49,1517000000.0
2008-09-18 08:49:00,83.49,83.52,83.47,83.5,1064080002.0
2008-09-18 08:50:00,83.49,83.5,83.29,83.325,1462400003.0
2008-09-18 08:51:00,83.325,83.42,83.325,83.38,86400000.0
2008-09-18 08:52:00,83.385,83.445,83.36,83.44,81100000.0
2008-09-18 08:53:00,83.435,83.47,83.42,83.42,45000000.0
2008-09-18 08:54:00,83.42,83.45,83.405,83.405,29200000.0
2008-09-18 08:55:00,83.405,83.44,83.38,83.39,50200000.0
2008-09-18 08:56:00,83.39,83.405,83.355,83.4,44000000.0
2008-09-18 08:57:00,83.4,83.42,83.39,83.42,62000000.0
2008-09-18 08:58:00,83.43,83.47,83.405,83.42,36000000.0
2008-09-18 08:59:00,83.42,83.44,83.41,83.43,53000000.0
2008-09-18 09:00:00,83.43,83.89,83.43,83.89,292980000.0
2008-09-18 09:01:00,83.89,84.05,83.89,83.895,654600000.0
2008-09-18 09:02:00,83.88,83.91,83.69,83.84,360700000.0
2008-09-18 09:03:00,83.84,83.98,83.81,83.93,1114100003.0
2008-09-18 09:04:00,83.92,84.06,83.92,83.97,468740000.0
2008-09-18 09:05:00,83.97,84.11,83.96,84.08,175800000.0
2008-09-18 09:06:00,84.07,84.24,84.06,84.17,401180002.0
2008-09-18 09:07:00,84.17,84.28,84.17,84.21,473640000.0
2008-09-18 09:08:00,84.21,84.22,83.99,83.99,1027080000.0
2008-09-18 09:09:00,83.99,84.11,83.83,83.85,945160000.0
2008-09-18 09:10:00,83.82,83.985,83.75,83.82,258680000.0
2008-09-18 09:11:00,83.81,83.875,83.66,83.66,249520000.0
2008-09-18 09:12:00,83.65,83.74,83.59,83.7,1044000000.0
2008-09-18 09:13:00,83.7,83.74,83.62,83.68,307580000.0
2008-09-18 09:14:00,83.68,83.71,83.625,83.675,216500000.0
2008-09-18 09:15:00,83.675,83.81,83.64,83.72,231040000.0
2008-09-18 09:16:00,83.72,83.93,83.71,83.9,473300000.0
2008-09-18 09:17:00,83.9,84.0,83.9,83.99,314800000.0
2008-09-18 09:18:00,83.99,84.05,83.96,84.03,170700000.0
2008-09-18 09:19:00,84.04,84.07,83.97,84.02,138100000.0
2008-09-18 09:20:00,84.02,84.06,83.965,83.99,547600000.0
2008-09-18 09:21:00,83.975,84.16,83.96,84.07,360800000.0
2008-09-18 09:22:00,84.07,84.07,83.94,84.0,788900000.0
2008-09-18 09:23:00,83.99,84.0,83.89,83.91,540500001.0
2008-09-18 09:24:00,83.9,83.95,83.85,83.85,168200000.0
2008-09-18 09:25:00,83.86,83.87,83.8,83.87,254000000.0
2008-09-18 09:26:00,83.86,84.04,83.83,84.01,174300000.0
2008-09-18 09:27:00,84.01,84.12,83.99,84.07,164400000.0
2008-09-18 09:28:00,84.08,84.18,84.05,84.06,156700000.0
2008-09-18 09:29:00,84.06,84.09,84.03,84.04,104300000.0
2008-09-18 09:30:00,84.04,84.04,83.9,83.95,255500000.0
2008-09-18 09:31:00,83.95,83.95,83.89,83.89,621799998.0
2008-09-18 09:32:00,83.89,83.94,83.86,83.9,278700000.0
2008-09-18 09:33:00,83.91,83.96,83.88,83.93,166800000.0
2008-09-18 09:34:00,83.93,83.94,83.87,83.89,265200000.0
2008-09-18 09:35:00,83.89,83.95,83.88,83.93,173500000.0
2008-09-18 09:36:00,83.935,84.05,83.935,84.04,185900000.0
2008-09-18 09:37:00,84.04,84.13,84.015,84.06,226300000.0
2008-09-18 09:38:00,84.06,84.12,84.03,84.11,284640000.0
2008-09-18 09:39:00,84.11,84.14,84.03,84.03,144300000.0
2008-09-18 09:40:00,84.03,84.21,84.03,84.15,281300002.0
2008-09-18 09:41:00,84.15,84.16,84.09,84.16,394680000.0
2008-09-18 09:42:00,84.16,84.16,84.13,84.15,178100000.0
2008-09-18 09:43:00,84.15,84.32,84.15,84.25,86600000.0
2008-09-18 09:44:00,84.25,84.26,84.19,84.24,90800000.0
2008-09-18 09:45:00,84.24,84.33,84.24,84.3,163300000.0
2008-09-18 09:46:00,84.3,84.3,84.29,84.29,409600000.0
2008-09-18 09:47:00,84.29,84.36,84.29,84.3,606200000.0
2008-09-18 09:48:00,84.305,84.43,84.3,84.43,145400000.0
2008-09-18 09:49:00,84.44,84.45,84.39,84.43,371899999.0
2008-09-18 09:50:00,84.415,84.55,84.41,84.53,105680000.0
2008-09-18 09:51:00,84.53,84.58,84.52,84.55,183300000.0
2008-09-18 09:52:00,84.55,84.58,84.55,84.55,338000000.0
2008-09-18 09:53:00,84.55,84.55,84.54,84.55,578000000.0
2008-09-18 09:54:00,84.55,84.55,84.46,84.54,204280000.0
2008-09-18 09:55:00,84.54,84.62,84.52,84.58,699000000.0
2008-09-18 09:56:00,84.58,84.61,84.58,84.58,1147600000.0
2008-09-18 09:57:00,84.58,84.59,84.52,84.53,1155800000.0
2008-09-18 09:58:00,84.58,84.58,84.5,84.5,1130280000.0
2008-09-18 09:59:00,84.5,84.55,84.46,84.53,112600000.0
2008-09-18 10:00:00,84.53,84.53,84.48,84.51,171200000.0
2008-09-18 10:01:00,84.51,84.6,84.49,84.54,94200000.0
2008-09-18 10:02:00,84.545,84.56,84.5,84.5,181300000.0
2008-09-18 10:03:00,84.5,84.52,84.42,84.42,1074200000.0
2008-09-18 10:04:00,84.42,84.42,84.27,84.27,1171560000.0
2008-09-18 10:05:00,84.27,84.28,84.22,84.27,1178500000.0
2008-09-18 10:06:00,84.28,84.38,84.28,84.34,197580000.0
2008-09-18 10:07:00,84.34,84.35,84.34,84.34,777000000.0
2008-09-18 10:08:00,84.34,84.38,84.34,84.37,1001000000.0
2008-09-18 10:09:00,84.37,84.38,84.35,84.35,371100000.0
2008-09-18 10:10:00,84.35,84.44,84.35,84.39,653300001.0
2008-09-18 10:11:00,84.4,84.4,84.35,84.36,360100000.0
2008-09-18 10:12:00,84.36,84.38,84.36,84.36,416000000.0
2008-09-18 10:13:00,84.36,84.36,84.34,84.36,414000000.0
2008-09-18 10:14:00,84.36,84.44,84.36,84.44,395400000.0
2008-09-18 10:15:00,84.435,84.515,84.42,84.47,435800000.0
2008-09-18 10:16:00,84.47,84.505,84.44,84.44,144500000.0
2008-09-18 10:17:00,84.45,84.48,84.41,84.48,124800000.0
2008-09-18 10:18:00,84.475,84.475,84.35,84.37,85900000.0
2008-09-18 10:19:00,84.375,84.49,84.36,84.49,99980000.0
2008-09-18 10:20:00,84.48,84.53,84.4,84.53,109300000.0
2008-09-18 10:21:00,84.53,84.53,84.47,84.5,130800000.0
2008-09-18 10:22:00,84.5,84.56,84.5,84.56,70500000.0
2008-09-18 10:23:00,84.56,84.61,84.53,84.55,168000000.0
2008-09-18 10:24:00,84.56,84.58,84.51,84.57,69000000.0
2008-09-18 10:25:00,84.56,84.57,84.48,84.51,314100000.0
2008-09-18 10:26:00,84.52,84.52,84.43,84.43,330520000.0
2008-09-18 10:27:00,84.42,84.48,84.33,84.33,1192400000.0
2008-09-18 10:28:00,84.36,84.36,84.33,84.36,337000000.0
2008-09-18 10:29:00,84.34,84.37,84.31,84.31,99000000.0
2008-09-18 10:30:00,84.31,84.31,84.28,84.31,364000000.0
2008-09-18 10:31:00,84.31,84.31,84.28,84.31,338000000.0
2008-09-18 10:32:00,84.31,84.31,84.28,84.28,416000000.0
2008-09-18 10:33:00,84.28,84.34,84.28,84.31,86000000.0
2008-09-18 10:34:00,84.35,84.35,84.32,84.34,245200000.0
2008-09-18 10:35:00,84.32,84.37,84.28,84.33,140100000.0
2008-09-18 10:36:00,84.32,84.36,84.25,84.34,214400000.0
2008-09-18 10:37:00,84.34,84.39,84.34,84.38,55200000.0
2008-09-18 10:38:00,84.36,84.39,84.35,84.38,82400000.0
2008-09-18 10:39:00,84.4,84.48,84.39,84.45,91600000.0
2008-09-18 10:40:00,84.45,84.52,84.45,84.47,62160000.0
2008-09-18 10:41:00,84.51,84.57,84.47,84.56,52800000.0
2008-09-18 10:42:00,84.58,84.59,84.485,84.5,109800000.0
2008-09-18 10:43:00,84.5,84.54,84.47,84.47,975100000.0
2008-09-18 10:44:00,84.47,84.52,84.47,84.47,795900001.0
2008-09-18 10:45:00,84.47,84.53,84.46,84.49,670180000.0
2008-09-18 10:46:00,84.49,84.52,84.46,84.47,82500000.0
2008-09-18 10:47:00,84.48,84.51,84.45,84.45,27000000.0
2008-09-18 10:48:00,84.445,84.46,84.41,84.41,28000000.0
2008-09-18 10:49:00,84.4,84.41,84.34,84.35,54000000.0
2008-09-18 10:50:00,84.34,84.37,84.32,84.35,93400000.0
2008-09-18 10:51:00,84.35,84.38,84.295,84.32,84100000.0
2008-09-18 10:52:00,84.32,84.34,84.28,84.3,64400000.0
2008-09-18 10:53:00,84.29,84.32,84.27,84.3,239280000.0
2008-09-18 10:54:00,84.29,84.3,84.14,84.14,77000000.0
2008-09-18 10:55:00,84.14,84.18,84.075,84.12,109500000.0
2008-09-18 10:56:00,84.11,84.16,84.11,84.14,141300000.0
2008-09-18 10:57:00,84.13,84.21,84.13,84.2,94600000.0
2008-09-18 10:58:00,84.21,84.29,84.18,84.25,90480000.0
2008-09-18 10:59:00,84.25,84.27,84.11,84.15,96700000.0
2008-09-18 11:00:00,84.16,84.16,84.04,84.06,165000000.0
2008-09-18 11:01:00,84.06,84.09,84.02,84.02,63300000.0
2008-09-18 11:02:00,84.03,84.05,84.0,84.03,60400000.0
2008-09-18 11:03:00,84.03,84.03,83.775,83.8,123200000.0
2008-09-18 11:04:00,83.79,83.85,83.75,83.85,142900000.0
2008-09-18 11:05:00,83.85,83.9,83.74,83.78,129900000.0
2008-09-18 11:06:00,83.79,83.83,83.78,83.82,52000000.0
2008-09-18 11:07:00,83.8,83.89,83.77,83.89,55100000.0
2008-09-18 11:08:00,83.91,83.95,83.9,83.91,241000000.0
2008-09-18 11:09:00,83.92,84.0,83.9,84.0,111900000.0
2008-09-18 11:10:00,83.99,84.0,83.93,83.93,98000000.0
2008-09-18 11:11:00,83.91,83.96,83.9,83.94,58200000.0
2008-09-18 11:12:00,83.94,84.04,83.89,84.04,121500000.0
2008-09-18 11:13:00,84.03,84.04,83.97,83.99,107600000.0
2008-09-18 11:14:00,83.99,84.01,83.855,83.86,136000000.0
2008-09-18 11:15:00,83.85,83.92,83.84,83.91,59500000.0
2008-09-18 11:16:00,83.92,83.995,83.9,83.98,95000000.0
2008-09-18 11:17:00,83.98,84.02,83.95,83.95,171800000.0
2008-09-18 11:18:00,83.95,83.97,83.915,83.915,665200000.0
2008-09-18 11:19:00,83.92,84.0,83.92,83.97,230900000.0
2008-09-18 11:20:00,83.98,83.99,83.88,83.89,43000000.0
2008-09-18 11:21:00,83.9,83.945,83.86,83.86,77700000.0
2008-09-18 11:22:00,83.86,83.86,83.72,83.72,107600000.0
2008-09-18 11:23:00,83.73,83.79,83.68,83.68,159600000.0
2008-09-18 11:24:00,83.68,83.72,83.63,83.69,68700000.0
2008-09-18 11:25:00,83.68,83.77,83.68,83.74,113300000.0
2008-09-18 11:26:00,83.74,83.87,83.73,83.85,140200000.0
2008-09-18 11:27:00,83.84,83.89,83.83,83.87,69500000.0
2008-09-18 11:28:00,83.87,83.99,83.83,83.99,83800000.0
2008-09-18 11:29:00,83.97,83.97,83.88,83.89,139600000.0
2008-09-18 11:30:00,83.89,83.96,83.89,83.93,154000000.0
2008-09-18 11:31:00,83.93,83.93,83.85,83.87,52200000.0
2008-09-18 11:32:00,83.87,83.88,83.79,83.82,52800000.0
2008-09-18 11:33:00,83.82,83.85,83.785,83.79,111900000.0
2008-09-18 11:34:00,83.78,83.88,83.77,83.87,92500000.0
2008-09-18 11:35:00,83.88,83.9,83.86,83.89,11600000.0
2008-09-18 11:36:00,83.87,83.92,83.83,83.91,70100000.0
2008-09-18 11:37:00,83.92,83.99,83.92,83.98,30000000.0
2008-09-18 11:38:00,83.99,84.0,83.95,83.98,47500000.0
2008-09-18 11:39:00,83.98,84.07,83.95,84.06,109100000.0
2008-09-18 11:40:00,84.06,84.1,84.05,84.09,425400000.0
2008-09-18 11:41:00,84.09,84.09,84.05,84.07,27000000.0
2008-09-18 11:42:00,84.06,84.06,83.97,83.98,104600000.0
2008-09-18 11:43:00,83.98,84.07,83.96,84.06,120800000.0
2008-09-18 11:44:00,84.05,84.1,84.005,84.1,47100000.0
2008-09-18 11:45:00,84.11,84.13,84.06,84.08,46000000.0
2008-09-18 11:46:00,84.09,84.16,84.09,84.14,94300000.0
2008-09-18 11:47:00,84.13,84.17,84.05,84.15,78000000.0
2008-09-18 11:48:00,84.15,84.16,84.11,84.16,66400000.0
2008-09-18 11:49:00,84.15,84.17,84.1,84.11,133800000.0
2008-09-18 11:50:00,84.11,84.17,84.11,84.135,113800000.0
2008-09-18 11:51:00,84.135,84.14,84.06,84.065,73800000.0
2008-09-18 11:52:00,84.08,84.23,84.07,84.23,201700001.0
2008-09-18 11:53:00,84.22,84.28,84.19,84.27,57000000.0
2008-09-18 11:54:00,84.27,84.3,84.23,84.28,70700000.0
2008-09-18 11:55:00,84.27,84.31,84.24,84.27,58900000.0
2008-09-18 11:56:00,84.27,84.28,84.21,84.25,50700000.0
2008-09-18 11:57:00,84.25,84.26,84.22,84.25,35000000.0
2008-09-18 11:58:00,84.25,84.3,84.24,84.25,63500000.0
2008-09-18 11:59:00,84.25,84.28,84.21,84.22,176600000.0
2008-09-18 12:00:00,84.2,84.23,84.19,84.2,63700000.0
2008-09-18 12:01:00,84.19,84.19,84.15,84.15,36600000.0
2008-09-18 12:02:00,84.15,84.21,84.15,84.18,42600000.0
2008-09-18 12:03:00,84.18,84.19,84.18,84.18,39400000.0
2008-09-18 12:04:00,84.17,84.2,84.11,84.12,74300000.0
2008-09-18 12:05:00,84.11,84.12,84.04,84.07,61200000.0
2008-09-18 12:06:00,84.07,84.14,84.06,84.1,89300000.0
2008-09-18 12:07:00,84.1,84.13,84.07,84.1,55100000.0
2008-09-18 12:08:00,84.1,84.13,84.08,84.11,61900000.0
2008-09-18 12:09:00,84.1,84.11,84.02,84.065,223100000.0
2008-09-18 12:10:00,84.055,84.095,84.045,84.065,444600006.0
2008-09-18 12:11:00,84.065,84.15,84.065,84.15,98900000.0
2008-09-18 12:12:00,84.13,84.155,84.1,84.11,131900000.0
2008-09-18 12:13:00,84.115,84.135,84.115,84.135,70500000.0
2008-09-18 12:14:00,84.135,84.14,84.105,84.11,115100000.0
2008-09-18 12:15:00,84.11,84.145,84.11,84.13,62600000.0
2008-09-18 12:16:00,84.125,84.14,84.08,84.105,167200000.0
2008-09-18 12:17:00,84.115,84.14,84.09,84.13,262899997.0
2008-09-18 12:18:00,84.125,84.135,84.1,84.11,90800000.0
2008-09-18 12:19:00,84.11,84.155,84.09,84.1,124200000.0
2008-09-18 12:20:00,84.1,84.14,84.06,84.095,110800000.0
2008-09-18 12:21:00,84.08,84.145,84.03,84.09,213500002.0
2008-09-18 12:22:00,84.09,84.13,84.08,84.11,74200000.0
2008-09-18 12:23:00,84.11,84.11,84.02,84.075,2047599999.0
2008-09-18 12:24:00,84.075,84.08,83.99,83.99,989200005.0
2008-09-18 12:25:00,83.99,83.99,83.865,83.9,626999996.0
2008-09-18 12:26:00,83.89,83.935,83.865,83.935,177300000.0
2008-09-18 12:27:00,83.94,84.035,83.92,84.01,162700000.0
2008-09-18 12:28:00,84.01,84.19,84.005,84.18,157200000.0
2008-09-18 12:29:00,84.18,84.325,84.155,84.29,156500000.0
2008-09-18 12:30:00,84.3,84.355,84.265,84.34,144600000.0
2008-09-18 12:31:00,84.34,84.4,84.29,84.4,149300000.0
2008-09-18 12:32:00,84.395,84.45,84.36,84.43,103600000.0
2008-09-18 12:33:00,84.45,84.45,84.335,84.34,227200000.0
2008-09-18 12:34:00,84.335,84.38,84.305,84.31,253300003.0
2008-09-18 12:35:00,84.305,84.35,84.295,84.35,109000000.0
2008-09-18 12:36:00,84.345,84.405,84.335,84.4,103900000.0
2008-09-18 12:37:00,84.4,84.43,84.37,84.39,485700000.0
2008-09-18 12:38:00,84.39,84.425,84.385,84.385,161800000.0
2008-09-18 12:39:00,84.385,84.39,84.365,84.375,40100000.0
2008-09-18 12:40:00,84.355,84.38,84.34,84.35,63500000.0
2008-09-18 12:41:00,84.35,84.38,84.335,84.36,95400000.0
2008-09-18 12:42:00,84.36,84.395,84.3,84.305,168300000.0
2008-09-18 12:43:00,84.305,84.305,84.245,84.265,129800000.0
2008-09-18 12:44:00,84.255,84.27,84.205,84.205,116600000.0
2008-09-18 12:45:00,84.195,84.2,84.14,84.175,118000000.0
2008-09-18 12:46:00,84.175,84.19,84.145,84.15,112800000.0
2008-09-18 12:47:00,84.15,84.155,84.135,84.155,49100000.0
2008-09-18 12:48:00,84.16,84.225,84.16,84.165,107300000.0
2008-09-18 12:49:00,84.18,84.225,84.18,84.21,199800000.0
2008-09-18 12:50:00,84.215,84.285,84.215,84.285,114200000.0
2008-09-18 12:51:00,84.29,84.37,84.285,84.355,143699999.0
2008-09-18 12:52:00,84.35,84.515,84.34,84.5,144900000.0
2008-09-18 12:53:00,84.5,84.51,84.43,84.43,150700000.0
2008-09-18 12:54:00,84.425,84.425,84.385,84.395,80000000.0
2008-09-18 12:55:00,84.395,84.465,84.36,84.45,91600000.0
2008-09-18 12:56:00,84.455,84.465,84.41,84.43,76500000.0
2008-09-18 12:57:00,84.43,84.525,84.425,84.52,59180000.0
2008-09-18 12:58:00,84.52,84.645,84.515,84.64,117300000.0
2008-09-18 12:59:00,84.635,84.66,84.555,84.57,721000001.0
2008-09-18 13:00:00,84.575,84.61,84.54,84.61,794699999.0
2008-09-18 13:01:00,84.61,84.635,84.61,84.61,1701400004.0
2008-09-18 13:02:00,84.615,84.645,84.61,84.62,774699998.0
2008-09-18 13:03:00,84.615,84.625,84.61,84.62,1029500019.0
2008-09-18 13:04:00,84.615,84.615,84.56,84.61,1541199998.0
2008-09-18 13:05:00,84.61,84.61,84.51,84.525,321800000.0
2008-09-18 13:06:00,84.525,84.525,84.49,84.495,56000000.0
2008-09-18 13:07:00,84.5,84.52,84.475,84.49,97500000.0
2008-09-18 13:08:00,84.49,84.545,84.47,84.51,102100000.0
2008-09-18 13:09:00,84.515,84.53,84.465,84.515,101200000.0
2008-09-18 13:10:00,84.515,84.555,84.505,84.545,90400000.0
2008-09-18 13:11:00,84.545,84.575,84.54,84.575,54100000.0
2008-09-18 13:12:00,84.56,84.575,84.54,84.545,66200000.0
2008-09-18 13:13:00,84.545,84.56,84.525,84.54,99200000.0
2008-09-18 13:14:00,84.54,84.545,84.485,84.49,108300000.0
2008-09-18 13:15:00,84.49,84.495,84.45,84.455,70400000.0
2008-09-18 13:16:00,84.45,84.505,84.445,84.46,97600000.0
2008-09-18 13:17:00,84.465,84.48,84.45,84.475,86500000.0
2008-09-18 13:18:00,84.475,84.495,84.39,84.39,78900000.0
2008-09-18 13:19:00,84.385,84.465,84.385,84.445,99100000.0
2008-09-18 13:20:00,84.445,84.45,84.415,84.445,47200000.0
2008-09-18 13:21:00,84.445,84.46,84.42,84.455,70800000.0
2008-09-18 13:22:00,84.45,84.5,84.425,84.48,92600000.0
2008-09-18 13:23:00,84.48,84.49,84.425,84.49,65500000.0
2008-09-18 13:24:00,84.49,84.51,84.47,84.5,20300000.0
2008-09-18 13:25:00,84.51,84.52,84.5,84.51,23000000.0
2008-09-18 13:26:00,84.51,84.53,84.47,84.5,40200000.0
2008-09-18 13:27:00,84.51,84.52,84.45,84.46,65200000.0
2008-09-18 13:28:00,84.47,84.49,84.43,84.43,51100000.0
2008-09-18 13:29:00,84.44,84.45,84.39,84.415,86600000.0
2008-09-18 13:30:00,84.415,84.44,84.325,84.37,89700000.0
2008-09-18 13:31:00,84.365,84.43,84.35,84.38,83600000.0
2008-09-18 13:32:00,84.39,84.42,84.36,84.41,81900000.0
2008-09-18 13:33:00,84.42,84.44,84.39,84.43,81600000.0
2008-09-18 13:34:00,84.43,84.48,84.41,84.48,70200000.0
2008-09-18 13:35:00,84.48,84.5,84.45,84.46,66700000.0
2008-09-18 13:36:00,84.46,84.46,84.415,84.455,76300000.0
2008-09-18 13:37:00,84.46,84.49,84.42,84.45,129900000.0
2008-09-18 13:38:00,84.45,84.45,84.34,84.345,76100000.0
2008-09-18 13:39:00,84.35,84.46,84.325,84.46,91700000.0
2008-09-18 13:40:00,84.46,84.46,84.39,84.39,65000000.0
2008-09-18 13:41:00,84.39,84.43,84.39,84.42,24100000.0
2008-09-18 13:42:00,84.41,84.45,84.41,84.45,24800000.0
2008-09-18 13:43:00,84.44,84.46,84.435,84.45,29100000.0
2008-09-18 13:44:00,84.46,84.46,84.41,84.43,27900000.0
2008-09-18 13:45:00,84.44,84.51,84.42,84.51,46000000.0
2008-09-18 13:46:00,84.5,84.56,84.48,84.56,56200000.0
2008-09-18 13:47:00,84.58,84.58,84.535,84.56,41400000.0
2008-09-18 13:48:00,84.56,84.56,84.49,84.51,120400000.0
2008-09-18 13:49:00,84.5,84.53,84.49,84.51,408300002.0
2008-09-18 13:50:00,84.5,84.56,84.47,84.53,84700000.0
2008-09-18 13:51:00,84.52,84.6,84.51,84.59,50500000.0
2008-09-18 13:52:00,84.59,84.59,84.54,84.54,57700000.0
2008-09-18 13:53:00,84.54,84.61,84.54,84.59,56600000.0
2008-09-18 13:54:00,84.58,84.71,84.57,84.71,77000000.0
2008-09-18 13:55:00,84.71,84.72,84.65,84.65,65900000.0
2008-09-18 13:56:00,84.67,84.67,84.63,84.63,22000000.0
2008-09-18 13:57:00,84.62,84.67,84.61,84.62,40400000.0
2008-09-18 13:58:00,84.61,84.64,84.6,84.61,54800000.0
2008-09-18 13:59:00,84.61,84.61,84.585,84.6,26500000.0
2008-09-18 14:00:00,84.59,84.61,84.57,84.6,99000000.0
2008-09-18 14:01:00,84.61,84.68,84.59,84.62,84800000.0
2008-09-18 14:02:00,84.63,84.67,84.6,84.61,61900000.0
2008-09-18 14:03:00,84.61,84.67,84.58,84.64,60300000.0
2008-09-18 14:04:00,84.65,84.66,84.58,84.58,76700000.0
2008-09-18 14:05:00,84.575,84.635,84.57,84.63,35000000.0
2008-09-18 14:06:00,84.63,84.7,84.565,84.58,131400000.0
2008-09-18 14:07:00,84.59,84.65,84.42,84.44,205720000.0
2008-09-18 14:08:00,84.43,84.57,84.43,84.56,114300000.0
2008-09-18 14:09:00,84.55,84.57,84.52,84.55,67200000.0
2008-09-18 14:10:00,84.56,84.63,84.51,84.61,88900000.0
2008-09-18 14:11:00,84.6,84.63,84.54,84.63,82900000.0
2008-09-18 14:12:00,84.62,84.64,84.595,84.62,78400000.0
2008-09-18 14:13:00,84.62,84.64,84.58,84.6,88500000.0
2008-09-18 14:14:00,84.605,84.62,84.58,84.6,100400000.0
2008-09-18 14:15:00,84.61,84.68,84.59,84.66,102700000.0
2008-09-18 14:16:00,84.66,84.69,84.62,84.65,93400000.0
2008-09-18 14:17:00,84.64,84.75,84.635,84.7,112600000.0
2008-09-18 14:18:00,84.7,84.73,84.67,84.705,73200000.0
2008-09-18 14:19:00,84.71,84.79,84.68,84.68,81800000.0
2008-09-18 14:20:00,84.68,84.68,84.53,84.58,748280002.0
2008-09-18 14:21:00,84.54,84.6,84.52,84.57,238960004.0
2008-09-18 14:22:00,84.58,84.61,84.55,84.595,66000000.0
2008-09-18 14:23:00,84.6,84.63,84.595,84.63,35400000.0
2008-09-18 14:24:00,84.63,84.665,84.61,84.665,59800000.0
2008-09-18 14:25:00,84.665,84.67,84.61,84.645,69000000.0
2008-09-18 14:26:00,84.64,84.66,84.595,84.6,73100000.0
2008-09-18 14:27:00,84.595,84.61,84.56,84.58,59800000.0
2008-09-18 14:28:00,84.57,84.58,84.535,84.54,70400000.0
2008-09-18 14:29:00,84.545,84.61,84.535,84.61,79100000.0
2008-09-18 14:30:00,84.605,84.66,84.57,84.64,157100000.0
2008-09-18 14:31:00,84.64,84.67,84.53,84.53,145500000.0
2008-09-18 14:32:00,84.545,84.59,84.515,84.575,123400000.0
2008-09-18 14:33:00,84.57,84.61,84.55,84.585,70600000.0
2008-09-18 14:34:00,84.59,84.63,84.555,84.57,103800000.0
2008-09-18 14:35:00,84.57,84.67,84.55,84.61,108600000.0
2008-09-18 14:36:00,84.61,84.635,84.56,84.615,93600000.0
2008-09-18 14:37:00,84.61,84.73,84.56,84.715,120100000.0
2008-09-18 14:38:00,84.715,84.715,84.59,84.59,152200000.0
2008-09-18 14:39:00,84.59,84.63,84.57,84.605,117200000.0
2008-09-18 14:40:00,84.61,84.63,84.57,84.63,85400000.0
2008-09-18 14:41:00,84.63,84.68,84.58,84.67,97200000.0
2008-09-18 14:42:00,84.69,84.725,84.665,84.69,118580000.0
2008-09-18 14:43:00,84.69,84.71,84.64,84.66,81500000.0
2008-09-18 14:44:00,84.66,84.71,84.63,84.64,91400000.0
2008-09-18 14:45:00,84.64,84.65,84.58,84.59,71400000.0
2008-09-18 14:46:00,84.59,84.59,84.52,84.545,64800000.0
2008-09-18 14:47:00,84.545,84.6,84.525,84.58,58300000.0
2008-09-18 14:48:00,84.57,84.625,84.57,84.6,59700000.0
2008-09-18 14:49:00,84.61,84.68,84.6,84.68,46200000.0
2008-09-18 14:50:00,84.67,84.69,84.65,84.665,81000000.0
2008-09-18 14:51:00,84.66,84.66,84.62,84.66,75800000.0
2008-09-18 14:52:00,84.67,84.69,84.65,84.69,48600000.0
2008-09-18 14:53:00,84.69,84.695,84.635,84.65,69600000.0
2008-09-18 14:54:00,84.65,84.69,84.64,84.67,90800000.0
2008-09-18 14:55:00,84.67,84.69,84.65,84.66,57200000.0
2008-09-18 14:56:00,84.66,84.66,84.59,84.61,63400000.0
2008-09-18 14:57:00,84.61,84.65,84.59,84.635,65200000.0
2008-09-18 14:58:00,84.63,84.64,84.55,84.56,118600000.0
2008-09-18 14:59:00,84.57,84.6,84.51,84.525,126100000.0
2008-09-18 15:00:00,84.53,84.57,84.505,84.51,69700000.0
2008-09-18 15:01:00,84.51,84.53,84.49,84.52,62800000.0
2008-09-18 15:02:00,84.515,84.56,84.51,84.54,85600000.0
2008-09-18 15:03:00,84.54,84.56,84.5,84.52,68400000.0
2008-09-18 15:04:00,84.52,84.53,84.49,84.5,41800000.0
2008-09-18 15:05:00,84.5,84.5,84.415,84.45,94800000.0
2008-09-18 15:06:00,84.45,84.45,84.315,84.32,110200000.0
2008-09-18 15:07:00,84.33,84.38,84.31,84.355,151800001.0
2008-09-18 15:08:00,84.36,84.36,84.29,84.29,108900000.0
2008-09-18 15:09:00,84.29,84.31,84.24,84.28,117600000.0
2008-09-18 15:10:00,84.285,84.3,84.19,84.21,97100000.0
2008-09-18 15:11:00,84.21,84.25,84.21,84.225,111800000.0
2008-09-18 15:12:00,84.22,84.25,84.2,84.25,82100000.0
2008-09-18 15:13:00,84.24,84.27,84.2,84.25,100500000.0
2008-09-18 15:14:00,84.25,84.32,84.25,84.31,93500000.0
2008-09-18 15:15:00,84.31,84.32,84.21,84.26,92800000.0
2008-09-18 15:16:00,84.26,84.29,84.21,84.21,85200000.0
2008-09-18 15:17:00,84.21,84.28,84.21,84.24,84600000.0
2008-09-18 15:18:00,84.24,84.3,84.22,84.27,85800000.0
2008-09-18 15:19:00,84.26,84.26,84.19,84.2,82700000.0
2008-09-18 15:20:00,84.2,84.21,84.16,84.18,81900000.0
2008-09-18 15:21:00,84.18,84.26,84.175,84.25,125100000.0
2008-09-18 15:22:00,84.25,84.37,84.25,84.35,120000000.0
2008-09-18 15:23:00,84.35,84.39,84.315,84.36,114900000.0
2008-09-18 15:24:00,84.37,84.37,84.295,84.295,66400000.0
2008-09-18 15:25:00,84.285,84.34,84.25,84.33,94100000.0
2008-09-18 15:26:00,84.33,84.37,84.315,84.315,96000000.0
2008-09-18 15:27:00,84.32,84.37,84.32,84.34,66600000.0
2008-09-18 15:28:00,84.34,84.4,84.33,84.37,67400000.0
2008-09-18 15:29:00,84.38,84.38,84.31,84.325,91600000.0
2008-09-18 15:30:00,84.32,84.36,84.255,84.36,118300000.0
2008-09-18 15:31:00,84.35,84.45,84.33,84.44,111300000.0
2008-09-18 15:32:00,84.44,84.51,84.38,84.51,125500000.0
2008-09-18 15:33:00,84.52,84.53,84.41,84.435,139600000.0
2008-09-18 15:34:00,84.44,84.53,84.41,84.49,115200000.0
2008-09-18 15:35:00,84.49,84.525,84.47,84.47,104600000.0
2008-09-18 15:36:00,84.475,84.59,84.475,84.565,118080000.0
2008-09-18 15:37:00,84.57,84.57,84.48,84.5,131880000.0
2008-09-18 15:38:00,84.5,84.53,84.46,84.52,130280000.0
2008-09-18 15:39:00,84.5,84.62,84.48,84.62,116600000.0
2008-09-18 15:40:00,84.61,84.62,84.52,84.57,128000000.0
2008-09-18 15:41:00,84.57,84.59,84.535,84.55,110600000.0
2008-09-18 15:42:00,84.55,84.6,84.55,84.59,137800000.0
2008-09-18 15:43:00,84.585,84.62,84.57,84.58,95400000.0
2008-09-18 15:44:00,84.58,84.6,84.56,84.57,123900000.0
2008-09-18 15:45:00,84.57,84.62,84.505,84.52,129800000.0
2008-09-18 15:46:00,84.52,84.585,84.51,84.58,107100000.0
2008-09-18 15:47:00,84.575,84.665,84.575,84.66,116000000.0
2008-09-18 15:48:00,84.665,84.73,84.615,84.62,132080000.0
2008-09-18 15:49:00,84.625,84.66,84.595,84.63,147700000.0
2008-09-18 15:50:00,84.64,84.64,84.59,84.605,84600000.0
2008-09-18 15:51:00,84.615,84.725,84.61,84.72,108600000.0
2008-09-18 15:52:00,84.725,84.85,84.72,84.84,113400000.0
2008-09-18 15:53:00,84.83,84.9,84.78,84.865,177800000.0
2008-09-18 15:54:00,84.88,84.99,84.88,84.94,136700000.0
2008-09-18 15:55:00,84.94,84.94,84.47,84.805,123400000.0
2008-09-18 15:56:00,84.805,84.855,84.76,84.85,144100000.0
2008-09-18 15:57:00,84.87,84.9,84.84,84.87,110800000.0
2008-09-18 15:58:00,84.87,84.9,84.81,84.85,127900000.0
2008-09-18 15:59:00,84.855,84.87,84.75,84.78,319500000.0
2008-09-18 16:00:00,84.795,84.91,84.71,84.82,143560000.0
2008-09-18 16:01:00,84.815,84.88,84.78,84.83,110000000.0
2008-09-18 16:02:00,84.83,84.94,84.8,84.875,117400000.0
2008-09-18 16:03:00,84.885,84.9,84.77,84.77,293080000.0
2008-09-18 16:04:00,84.74,84.79,84.72,84.73,86500000.0
2008-09-18 16:05:00,84.72,84.75,84.67,84.7,1158600005.0
2008-09-18 16:06:00,84.7,84.71,84.67,84.67,1231600002.0
2008-09-18 16:07:00,84.67,84.7,84.61,84.63,461560000.0
2008-09-18 16:08:00,84.63,84.67,84.62,84.65,211400000.0
2008-09-18 16:09:00,84.65,84.68,84.64,84.65,68200000.0
2008-09-18 16:10:00,84.65,84.71,84.64,84.71,57400000.0
2008-09-18 16:11:00,84.71,84.73,84.59,84.6,127000000.0
2008-09-18 16:12:00,84.62,84.64,84.6,84.64,80240000.0
2008-09-18 16:13:00,84.64,84.64,84.57,84.57,228900000.0
2008-09-18 16:14:00,84.57,84.6,84.57,84.6,338800000.0
2008-09-18 16:15:00,84.59,84.59,84.47,84.5,244400000.0
2008-09-18 16:16:00,84.47,84.5,84.37,84.39,427300000.0
2008-09-18 16:17:00,84.39,84.4,84.34,84.34,215700000.0
2008-09-18 16:18:00,84.34,84.36,84.34,84.345,434000000.0
2008-09-18 16:19:00,84.34,84.41,84.34,84.4,215100000.0
2008-09-18 16:20:00,84.41,84.41,84.37,84.37,78200000.0
2008-09-18 16:21:00,84.38,84.38,84.33,84.37,72000000.0
2008-09-18 16:22:00,84.37,84.4,84.33,84.37,114400000.0
2008-09-18 16:23:00,84.37,84.375,84.33,84.37,109000000.0
2008-09-18 16:24:00,84.37,84.49,84.37,84.48,137600000.0
2008-09-18 16:25:00,84.485,84.485,84.38,84.385,106600000.0
2008-09-18 16:26:00,84.395,84.42,84.375,84.39,62800000.0
2008-09-18 16:27:00,84.395,84.435,84.35,84.425,92800000.0
2008-09-18 16:28:00,84.44,84.47,84.4,84.4,76600000.0
2008-09-18 16:29:00,84.4,84.44,84.34,84.34,98640000.0
2008-09-18 16:30:00,84.34,84.36,84.305,84.33,80880000.0
2008-09-18 16:31:00,84.33,84.37,84.31,84.37,113600000.0
2008-09-18 16:32:00,84.38,84.43,84.365,84.365,89200000.0
2008-09-18 16:33:00,84.36,84.39,84.32,84.32,86900000.0
2008-09-18 16:34:00,84.32,84.36,84.3,84.31,111800000.0
2008-09-18 16:35:00,84.32,84.37,84.31,84.33,124500000.0
2008-09-18 16:36:00,84.33,84.34,84.29,84.3,110400000.0
2008-09-18 16:37:00,84.29,84.29,84.25,84.29,43600000.0
2008-09-18 16:38:00,84.3,84.32,84.25,84.32,99700000.0
2008-09-18 16:39:00,84.32,84.36,84.27,84.28,109400000.0
2008-09-18 16:40:00,84.28,84.3,84.26,84.27,42200000.0
2008-09-18 16:41:00,84.28,84.3,84.23,84.28,66600000.0
2008-09-18 16:42:00,84.28,84.315,84.28,84.3,85200000.0
2008-09-18 16:43:00,84.3,84.3,84.23,84.27,114100000.0
2008-09-18 16:44:00,84.275,84.3,84.24,84.28,66000000.0
2008-09-18 16:45:00,84.27,84.27,84.13,84.15,91100000.0
2008-09-18 16:46:00,84.15,84.26,84.14,84.18,120600000.0
2008-09-18 16:47:00,84.18,84.23,84.14,84.23,86200000.0
2008-09-18 16:48:00,84.23,84.245,84.19,84.2,87200000.0
2008-09-18 16:49:00,84.21,84.25,84.19,84.21,149800000.0
2008-09-18 16:50:00,84.23,84.26,84.14,84.165,123200000.0
2008-09-18 16:51:00,84.16,84.26,84.16,84.24,112600000.0
2008-09-18 16:52:00,84.24,84.28,84.22,84.28,115400000.0
2008-09-18 16:53:00,84.28,84.3,84.23,84.25,116600000.0
2008-09-18 16:54:00,84.25,84.29,84.25,84.27,57800000.0
2008-09-18 16:55:00,84.26,84.29,84.17,84.17,88000000.0
2008-09-18 16:56:00,84.17,84.18,83.995,83.995,116800000.0
2008-09-18 16:57:00,83.995,83.995,83.82,83.86,716400002.0
2008-09-18 16:58:00,83.865,83.865,83.625,83.65,138900000.0
2008-09-18 16:59:00,83.645,83.81,83.635,83.685,172480000.0
2008-09-18 17:00:00,83.68,83.75,83.67,83.74,161900000.0
2008-09-18 17:01:00,83.75,83.81,83.7,83.72,159980000.0
2008-09-18 17:02:00,83.71,83.77,83.7,83.77,105400000.0
2008-09-18 17:03:00,83.77,83.78,83.73,83.77,93200000.0
2008-09-18 17:04:00,83.78,83.85,83.755,83.81,93200000.0
2008-09-18 17:05:00,83.79,83.84,83.755,83.83,102500000.0
2008-09-18 17:06:00,83.83,83.83,83.75,83.77,115400000.0
2008-09-18 17:07:00,83.77,83.83,83.76,83.78,94000000.0
2008-09-18 17:08:00,83.77,83.78,83.72,83.72,93600000.0
2008-09-18 17:09:00,83.72,83.78,83.7,83.72,85200000.0
2008-09-18 17:10:00,83.725,83.77,83.71,83.72,79200000.0
2008-09-18 17:11:00,83.72,83.73,83.7,83.73,73000000.0
2008-09-18 17:12:00,83.73,83.77,83.72,83.75,80800000.0
2008-09-18 17:13:00,83.75,83.76,83.595,83.61,107200000.0
2008-09-18 17:14:00,83.605,83.67,83.59,83.625,129300000.0
2008-09-18 17:15:00,83.625,83.625,83.42,83.44,158600000.0
2008-09-18 17:16:00,83.43,83.45,83.34,83.37,112000000.0
2008-09-18 17:17:00,83.37,83.42,83.33,83.4,95000000.0
2008-09-18 17:18:00,83.4,83.43,83.34,83.37,88600000.0
2008-09-18 17:19:00,83.38,83.39,83.21,83.25,125300000.0
2008-09-18 17:20:00,83.24,83.27,83.15,83.19,201280000.0
2008-09-18 17:21:00,83.19,83.39,83.18,83.39,96800000.0
2008-09-18 17:22:00,83.4,83.4,83.19,83.19,86400000.0
2008-09-18 17:23:00,83.19,83.23,83.15,83.2,107300000.0
2008-09-18 17:24:00,83.19,83.27,83.185,83.27,124400000.0
2008-09-18 17:25:00,83.275,83.41,83.275,83.4,106400000.0
2008-09-18 17:26:00,83.4,83.5,83.4,83.5,96400000.0
2008-09-18 17:27:00,83.5,83.55,83.42,83.44,112800000.0
2008-09-18 17:28:00,83.41,83.43,83.3,83.3,141000000.0
2008-09-18 17:29:00,83.31,83.42,83.24,83.39,110100000.0
2008-09-18 17:30:00,83.385,83.41,83.36,83.37,83000000.0
2008-09-18 17:31:00,83.38,83.435,83.37,83.43,109400000.0
2008-09-18 17:32:00,83.43,83.43,83.315,83.38,92500000.0
2008-09-18 17:33:00,83.38,83.45,83.38,83.44,94800000.0
2008-09-18 17:34:00,83.44,83.44,83.36,83.385,119900000.0
2008-09-18 17:35:00,83.39,83.42,83.385,83.4,57000000.0
2008-09-18 17:36:00,83.41,83.45,83.4,83.415,55100000.0
2008-09-18 17:37:00,83.41,83.43,83.32,83.335,104000000.0
2008-09-18 17:38:00,83.34,83.45,83.335,83.42,98200000.0
2008-09-18 17:39:00,83.42,83.43,83.27,83.27,101400000.0
2008-09-18 17:40:00,83.27,83.32,83.25,83.265,95600000.0
2008-09-18 17:41:00,83.26,83.35,83.26,83.33,96600000.0
2008-09-18 17:42:00,83.32,83.42,83.315,83.42,78280000.0
2008-09-18 17:43:00,83.42,83.445,83.345,83.35,74600000.0
2008-09-18 17:44:00,83.35,83.485,83.35,83.44,91300000.0
2008-09-18 17:45:00,83.44,83.515,83.38,83.41,124800000.0
2008-09-18 17:46:00,83.42,83.44,83.38,83.44,75000000.0
2008-09-18 17:47:00,83.44,83.51,83.42,83.51,87200000.0
2008-09-18 17:48:00,83.51,83.62,83.51,83.61,122600000.0
2008-09-18 17:49:00,83.6,83.61,83.53,83.53,103400000.0
2008-09-18 17:50:00,83.52,83.56,83.46,83.46,118600000.0
2008-09-18 17:51:00,83.455,83.51,83.41,83.51,111800000.0
2008-09-18 17:52:00,83.515,83.555,83.475,83.54,96100000.0
2008-09-18 17:53:00,83.55,83.57,83.52,83.56,82800000.0
2008-09-18 17:54:00,83.56,83.605,83.54,83.605,90400000.0
2008-09-18 17:55:00,83.615,83.67,83.6,83.67,89400000.0
2008-09-18 17:56:00,83.66,83.69,83.64,83.67,99600000.0
2008-09-18 17:57:00,83.67,83.72,83.66,83.71,68600000.0
2008-09-18 17:58:00,83.71,83.8,83.71,83.76,108400000.0
2008-09-18 17:59:00,83.76,83.775,83.7,83.74,130460000.0
2008-09-18 18:00:00,83.74,83.77,83.67,83.72,74600000.0
2008-09-18 18:01:00,83.72,83.74,83.64,83.67,57600000.0
2008-09-18 18:02:00,83.675,83.73,83.67,83.71,34800000.0
2008-09-18 18:03:00,83.72,83.73,83.67,83.71,58600000.0
2008-09-18 18:04:00,83.715,83.715,83.61,83.62,64380000.0
2008-09-18 18:05:00,83.62,83.64,83.57,83.57,50700000.0
2008-09-18 18:06:00,83.57,83.59,83.535,83.57,106800000.0
2008-09-18 18:07:00,83.57,83.6,83.57,83.59,168200000.0
2008-09-18 18:08:00,83.595,83.615,83.57,83.57,58800000.0
2008-09-18 18:09:00,83.56,83.6,83.525,83.56,83100000.0
2008-09-18 18:10:00,83.56,83.59,83.55,83.56,50700000.0
2008-09-18 18:11:00,83.55,83.57,83.52,83.57,70900000.0
2008-09-18 18:12:00,83.57,83.57,83.48,83.52,147560000.0
2008-09-18 18:13:00,83.52,83.52,83.46,83.465,96240000.0
2008-09-18 18:14:00,83.465,83.5,83.4,83.405,352199992.0
2008-09-18 18:15:00,83.41,83.45,83.4,83.425,219299998.0
2008-09-18 18:16:00,83.43,83.5,83.415,83.495,52600000.0
2008-09-18 18:17:00,83.5,83.58,83.48,83.565,80700000.0
2008-09-18 18:18:00,83.565,83.565,83.47,83.49,91100000.0
2008-09-18 18:19:00,83.485,83.52,83.46,83.475,111900000.0
2008-09-18 18:20:00,83.48,83.54,83.47,83.51,133100000.0
2008-09-18 18:21:00,83.505,83.535,83.485,83.49,78200000.0
2008-09-18 18:22:00,83.485,83.53,83.485,83.52,44000000.0
2008-09-18 18:23:00,83.53,83.54,83.525,83.53,21600000.0
2008-09-18 18:24:00,83.525,83.58,83.52,83.55,69800000.0
2008-09-18 18:25:00,83.55,83.55,83.485,83.495,72400000.0
2008-09-18 18:26:00,83.49,83.5,83.37,83.375,90500000.0
2008-09-18 18:27:00,83.375,83.39,83.285,83.305,144400000.0
2008-09-18 18:28:00,83.305,83.33,83.26,83.31,104300000.0
2008-09-18 18:29:00,83.305,83.31,83.26,83.31,168200000.0
2008-09-18 18:30:00,83.31,83.36,83.295,83.34,88300000.0
2008-09-18 18:31:00,83.34,83.34,83.22,83.22,87800000.0
2008-09-18 18:32:00,83.22,83.235,83.22,83.22,101600001.0
2008-09-18 18:33:00,83.22,83.255,83.22,83.25,88400000.0
2008-09-18 18:34:00,83.25,83.25,83.16,83.16,323400000.0
2008-09-18 18:35:00,83.16,83.19,83.13,83.13,84600000.0
2008-09-18 18:36:00,83.13,83.16,83.08,83.08,96800000.0
2008-09-18 18:37:00,83.075,83.075,83.01,83.01,99300000.0
2008-09-18 18:38:00,83.01,83.075,82.965,83.06,129900000.0
2008-09-18 18:39:00,83.06,83.08,83.005,83.05,132800000.0
2008-09-18 18:40:00,83.05,83.195,83.04,83.165,86600000.0
2008-09-18 18:41:00,83.165,83.175,83.11,83.175,82800000.0
2008-09-18 18:42:00,83.18,83.26,83.18,83.22,75800000.0
2008-09-18 18:43:00,83.22,83.265,83.21,83.245,75400000.0
2008-09-18 18:44:00,83.245,83.26,83.21,83.21,82600000.0
2008-09-18 18:45:00,83.215,83.215,83.15,83.165,1057600025.0
2008-09-18 18:46:00,83.16,83.205,83.12,83.175,279100003.0
2008-09-18 18:47:00,83.17,83.185,83.01,83.01,133300000.0
2008-09-18 18:48:00,83.005,83.09,82.99,83.04,123100000.0
2008-09-18 18:49:00,83.04,83.13,83.015,83.125,84500000.0
2008-09-18 18:50:00,83.13,83.17,83.0,83.0,150900000.0
2008-09-18 18:51:00,82.99,83.07,82.99,83.07,153700000.0
2008-09-18 18:52:00,83.075,83.15,83.025,83.125,88000000.0
2008-09-18 18:53:00,83.12,83.27,83.085,83.2,449799995.0
2008-09-18 18:54:00,83.195,83.31,83.195,83.305,101600000.0
2008-09-18 18:55:00,83.295,83.31,83.25,83.295,119100000.0
2008-09-18 18:56:00,83.3,83.3,83.215,83.245,113400000.0
2008-09-18 18:57:00,83.24,83.32,83.235,83.285,89400000.0
2008-09-18 18:58:00,83.285,83.295,83.125,83.14,137800000.0
2008-09-18 18:59:00,83.145,83.18,83.06,83.06,93300000.0
2008-09-18 19:00:00,83.05,83.295,83.045,83.26,163500000.0
2008-09-18 19:01:00,83.26,83.31,83.225,83.255,102700000.0
2008-09-18 19:02:00,83.25,83.26,83.16,83.24,120700000.0
2008-09-18 19:03:00,83.255,83.255,83.175,83.21,99700000.0
2008-09-18 19:04:00,83.21,83.29,83.17,83.245,115800000.0
2008-09-18 19:05:00,83.25,83.41,83.25,83.41,98300000.0
2008-09-18 19:06:00,83.41,83.475,83.385,83.435,100300000.0
2008-09-18 19:07:00,83.43,83.43,83.29,83.325,121500000.0
2008-09-18 19:08:00,83.335,83.44,83.3,83.4,129800000.0
2008-09-18 19:09:00,83.41,83.47,83.31,83.315,145940000.0
2008-09-18 19:10:00,83.315,83.325,83.22,83.24,115000000.0
2008-09-18 19:11:00,83.245,83.245,83.11,83.2,182000000.0
2008-09-18 19:12:00,83.22,83.31,83.215,83.25,139500000.0
2008-09-18 19:13:00,83.255,83.32,83.245,83.295,113600000.0
2008-09-18 19:14:00,83.29,83.32,83.27,83.315,65600000.0
2008-09-18 19:15:00,83.325,83.34,83.26,83.335,88000000.0
2008-09-18 19:16:00,83.335,83.44,83.275,83.42,106900000.0
2008-09-18 19:17:00,83.42,83.51,83.41,83.51,94300000.0
2008-09-18 19:18:00,83.51,83.54,83.445,83.47,104400000.0
2008-09-18 19:19:00,83.47,83.53,83.355,83.41,127200000.0
2008-09-18 19:20:00,83.405,83.44,83.35,83.365,135100000.0
2008-09-18 19:21:00,83.38,83.42,83.35,83.4,110600000.0
2008-09-18 19:22:00,83.4,83.405,83.305,83.33,94400000.0
2008-09-18 19:23:00,83.33,83.375,83.28,83.35,99300001.0
2008-09-18 19:24:00,83.31,83.32,83.235,83.245,99000000.0
2008-09-18 19:25:00,83.245,83.26,83.225,83.245,77200000.0
2008-09-18 19:26:00,83.255,83.41,83.255,83.4,65000000.0
2008-09-18 19:27:00,83.39,83.4,83.28,83.28,33000000.0
2008-09-18 19:28:00,83.28,83.28,83.19,83.215,90200000.0
2008-09-18 19:29:00,83.215,83.33,83.2,83.33,77800000.0
2008-09-18 19:30:00,83.33,83.35,83.315,83.33,62300000.0
2008-09-18 19:31:00,83.335,83.38,83.335,83.37,74100000.0
2008-09-18 19:32:00,83.37,83.43,83.37,83.43,75100000.0
2008-09-18 19:33:00,83.44,83.47,83.41,83.435,91200000.0
2008-09-18 19:34:00,83.44,83.48,83.44,83.48,98200000.0
2008-09-18 19:35:00,83.48,83.54,83.46,83.48,116200000.0
2008-09-18 19:36:00,83.475,83.51,83.43,83.44,116900000.0
2008-09-18 19:37:00,83.455,83.495,83.44,83.46,94900000.0
2008-09-18 19:38:00,83.455,83.65,83.435,83.58,319600000.0
2008-09-18 19:39:00,83.58,83.69,83.53,83.69,628100000.0
2008-09-18 19:40:00,83.69,83.76,83.68,83.71,135700000.0
2008-09-18 19:41:00,83.715,83.75,83.68,83.725,72800000.0
2008-09-18 19:42:00,83.72,83.75,83.63,83.645,94000000.0
2008-09-18 19:43:00,83.645,83.65,83.62,83.645,63800000.0
2008-09-18 19:44:00,83.645,83.645,83.565,83.565,72700000.0
2008-09-18 19:45:00,83.565,83.565,83.53,83.54,19100000.0
2008-09-18 19:46:00,83.56,83.56,83.475,83.5,77100000.0
2008-09-18 19:47:00,83.495,83.53,83.485,83.53,58500000.0
2008-09-18 19:48:00,83.535,83.645,83.535,83.59,80700000.0
2008-09-18 19:49:00,83.59,83.63,83.565,83.63,92300000.0
2008-09-18 19:50:00,83.635,83.635,83.61,83.62,20000000.0
2008-09-18 19:51:00,83.63,83.65,83.6,83.65,37900000.0
2008-09-18 19:52:00,83.65,83.67,83.62,83.66,46700000.0
2008-09-18 19:53:00,83.655,83.745,83.64,83.74,69500000.0
2008-09-18 19:54:00,83.74,83.74,83.64,83.65,97200000.0
2008-09-18 19:55:00,83.655,83.7,83.62,83.66,90200000.0
2008-09-18 19:56:00,83.66,83.7,83.65,83.67,69200000.0
2008-09-18 19:57:00,83.67,83.7,83.66,83.7,27400000.0
2008-09-18 19:58:00,83.7,83.7,83.61,83.61,79400000.0
2008-09-18 19:59:00,83.605,83.69,83.57,83.6,111600000.0
2008-09-18 20:00:00,83.6,83.67,83.575,83.58,103300000.0
2008-09-18 20:01:00,83.575,83.575,83.46,83.515,317900004.0
2008-09-18 20:02:00,83.51,83.515,83.5,83.5,391500010.0
2008-09-18 20:03:00,83.5,83.52,83.385,83.385,423100002.0
2008-09-18 20:04:00,83.385,83.395,83.3,83.3,79100000.0
2008-09-18 20:05:00,83.3,83.32,83.26,83.29,108000000.0
2008-09-18 20:06:00,83.29,83.38,83.285,83.3,127100000.0
2008-09-18 20:07:00,83.305,83.34,83.295,83.33,108700000.0
2008-09-18 20:08:00,83.32,83.33,83.24,83.27,75000000.0
2008-09-18 20:09:00,83.26,83.31,83.24,83.31,66200000.0
2008-09-18 20:10:00,83.3,83.375,83.295,83.34,138100000.0
2008-09-18 20:11:00,83.34,83.38,83.29,83.34,125700000.0
2008-09-18 20:12:00,83.34,83.375,83.33,83.37,62900000.0
2008-09-18 20:13:00,83.36,83.435,83.345,83.405,113900000.0
2008-09-18 20:14:00,83.4,83.405,83.355,83.36,73800000.0
2008-09-18 20:15:00,83.355,83.4,83.3,83.4,122600000.0
2008-09-18 20:16:00,83.4,83.425,83.37,83.38,100500000.0
2008-09-18 20:17:00,83.375,83.38,83.32,83.33,59100000.0
2008-09-18 20:18:00,83.33,83.335,83.215,83.24,110400000.0
2008-09-18 20:19:00,83.24,83.31,83.24,83.29,89200000.0
2008-09-18 20:20:00,83.3,83.33,83.285,83.3,57300000.0
2008-09-18 20:21:00,83.3,83.31,83.24,83.255,50800000.0
2008-09-18 20:22:00,83.26,83.29,83.25,83.275,51300000.0
2008-09-18 20:23:00,83.28,83.375,83.28,83.365,36600000.0
2008-09-18 20:24:00,83.365,83.45,83.365,83.425,52100000.0
2008-09-18 20:25:00,83.43,83.485,83.43,83.43,63800000.0
2008-09-18 20:26:00,83.44,83.46,83.435,83.45,52400000.0
2008-09-18 20:27:00,83.445,83.445,83.425,83.425,24000000.0
2008-09-18 20:28:00,83.42,83.49,83.42,83.48,44800000.0
2008-09-18 20:29:00,83.48,83.48,83.4,83.4,54300000.0
2008-09-18 20:30:00,83.4,83.47,83.4,83.47,84500000.0
2008-09-18 20:31:00,83.48,83.495,83.43,83.485,75300000.0
2008-09-18 20:32:00,83.495,83.53,83.465,83.48,95100000.0
2008-09-18 20:33:00,83.475,83.49,83.46,83.48,30100000.0
2008-09-18 20:34:00,83.48,83.48,83.395,83.4,56500000.0
2008-09-18 20:35:00,83.405,83.5,83.395,83.49,55000000.0
2008-09-18 20:36:00,83.485,83.5,83.44,83.46,72400000.0
2008-09-18 20:37:00,83.455,83.455,83.38,83.385,228800005.0
2008-09-18 20:38:00,83.38,83.39,83.355,83.38,609400012.0
2008-09-18 20:39:00,83.38,83.38,83.245,83.285,264500000.0
2008-09-18 20:40:00,83.29,83.37,83.29,83.35,58300000.0
2008-09-18 20:41:00,83.34,83.37,83.33,83.34,49800000.0
2008-09-18 20:42:00,83.34,83.37,83.33,83.37,40600000.0
2008-09-18 20:43:00,83.375,83.475,83.375,83.47,92300000.0
2008-09-18 20:44:00,83.47,83.49,83.42,83.485,109300000.0
2008-09-18 20:45:00,83.49,83.49,83.41,83.44,95000000.0
2008-09-18 20:46:00,83.435,83.49,83.43,83.48,81800000.0
2008-09-18 20:47:00,83.48,83.53,83.47,83.51,88000000.0
2008-09-18 20:48:00,83.51,83.555,83.505,83.54,61600000.0
2008-09-18 20:49:00,83.54,83.7,83.54,83.61,140700000.0
2008-09-18 20:50:00,83.61,83.64,83.57,83.57,61800000.0
2008-09-18 20:51:00,83.59,83.61,83.525,83.535,106800000.0
2008-09-18 20:52:00,83.545,83.59,83.535,83.58,88500000.0
2008-09-18 20:53:00,83.585,83.61,83.585,83.59,69000000.0
2008-09-18 20:54:00,83.59,83.595,83.55,83.56,65400000.0
2008-09-18 20:55:00,83.565,83.66,83.555,83.645,63600000.0
2008-09-18 20:56:00,83.645,83.68,83.64,83.66,77200000.0
2008-09-18 20:57:00,83.665,83.71,83.625,83.655,87900000.0
2008-09-18 20:58:00,83.66,83.735,83.65,83.735,58800000.0
2008-09-18 20:59:00,83.73,83.77,83.705,83.72,108600000.0
2008-09-18 21:00:00,83.715,83.74,83.69,83.705,71800000.0
2008-09-18 21:01:00,83.71,83.83,83.705,83.83,78700000.0
2008-09-18 21:02:00,83.825,84.21,83.825,84.21,127800000.0
2008-09-18 21:03:00,84.2,84.23,84.03,84.195,302200001.0
2008-09-18 21:04:00,84.205,84.21,84.14,84.19,124500000.0
2008-09-18 21:05:00,84.185,84.26,84.12,84.23,179400000.0
2008-09-18 21:06:00,84.22,84.235,84.18,84.185,104400000.0
2008-09-18 21:07:00,84.18,84.255,84.135,84.155,163480000.0
2008-09-18 21:08:00,84.165,84.175,84.03,84.05,420800004.0
2008-09-18 21:09:00,84.045,84.21,84.035,84.21,86300000.0
2008-09-18 21:10:00,84.2,84.235,84.085,84.085,127700000.0
2008-09-18 21:11:00,84.09,84.185,84.07,84.17,139400000.0
2008-09-18 21:12:00,84.175,84.2,84.115,84.155,123300000.0
2008-09-18 21:13:00,84.165,84.19,84.15,84.16,101600000.0
2008-09-18 21:14:00,84.17,84.17,83.99,83.99,117000000.0
2008-09-18 21:15:00,83.99,84.015,83.94,83.985,114600000.0
2008-09-18 21:16:00,83.985,84.07,83.935,84.06,167800000.0
2008-09-18 21:17:00,84.06,84.065,83.965,84.01,126200000.0
2008-09-18 21:18:00,84.02,84.095,84.0,84.07,124600000.0
2008-09-18 21:19:00,84.07,84.08,83.93,84.03,133600000.0
2008-09-18 21:20:00,84.04,84.11,84.02,84.09,96700000.0
2008-09-18 21:21:00,84.09,84.11,84.055,84.08,126500000.0
2008-09-18 21:22:00,84.075,84.29,84.075,84.29,132900000.0
2008-09-18 21:23:00,84.3,84.315,84.19,84.29,181800000.0
2008-09-18 21:24:00,84.32,84.435,84.255,84.38,157800000.0
2008-09-18 21:25:00,84.38,84.44,84.36,84.42,101100000.0
2008-09-18 21:26:00,84.42,84.48,84.385,84.48,100700000.0
2008-09-18 21:27:00,84.485,84.55,84.4,84.445,139100000.0
2008-09-18 21:28:00,84.445,84.47,84.4,84.455,100900000.0
2008-09-18 21:29:00,84.45,84.485,84.44,84.455,90000000.0
2008-09-18 21:30:00,84.455,84.47,84.405,84.405,94400000.0
2008-09-18 21:31:00,84.405,84.45,84.36,84.44,67900000.0
2008-09-18 21:32:00,84.44,84.5,84.39,84.47,85000000.0
2008-09-18 21:33:00,84.47,84.485,84.44,84.47,83900000.0
2008-09-18 21:34:00,84.47,84.51,84.42,84.5,87400000.0
2008-09-18 21:35:00,84.49,84.58,84.475,84.565,100400000.0
2008-09-18 21:36:00,84.555,84.66,84.55,84.645,137700000.0
2008-09-18 21:37:00,84.63,84.675,84.58,84.58,160300000.0
2008-09-18 21:38:00,84.585,84.64,84.445,84.48,145300000.0
2008-09-18 21:39:00,84.48,84.49,84.425,84.44,120900000.0
2008-09-18 21:40:00,84.43,84.445,84.38,84.405,129800000.0
2008-09-18 21:41:00,84.405,84.47,84.395,84.47,104200000.0
2008-09-18 21:42:00,84.465,84.51,84.465,84.48,85200000.0
2008-09-18 21:43:00,84.49,84.545,84.45,84.54,122800000.0
2008-09-18 21:44:00,84.515,84.6,84.505,84.585,94400000.0
2008-09-18 21:45:00,84.59,84.61,84.515,84.6,125600000.0
2008-09-18 21:46:00,84.6,84.615,84.595,84.605,14400000.0
2008-09-18 21:47:00,84.605,84.63,84.59,84.63,51700000.0
2008-09-18 21:48:00,84.625,84.645,84.61,84.615,36000000.0
2008-09-18 21:49:00,84.62,84.68,84.605,84.68,86900000.0
2008-09-18 21:50:00,84.68,84.71,84.66,84.685,59900000.0
2008-09-18 21:51:00,84.67,84.68,84.64,84.655,85400000.0
2008-09-18 21:52:00,84.66,84.71,84.64,84.71,76900000.0
2008-09-18 21:53:00,84.72,84.75,84.69,84.73,84200000.0
2008-09-18 21:54:00,84.73,84.73,84.68,84.7,49500000.0
2008-09-18 21:55:00,84.7,84.7,84.615,84.615,68300000.0
2008-09-18 21:56:00,84.62,84.63,84.58,84.59,71800000.0
2008-09-18 21:57:00,84.595,84.6,84.56,84.575,39400000.0
2008-09-18 21:58:00,84.57,84.57,84.55,84.555,16600000.0
2008-09-18 21:59:00,84.56,84.565,84.46,84.515,132800000.0
2008-09-18 22:00:00,84.51,84.565,84.49,84.565,69800000.0
2008-09-18 22:01:00,84.565,84.61,84.535,84.585,126700000.0
2008-09-18 22:02:00,84.59,84.615,84.56,84.605,88900000.0
2008-09-18 22:03:00,84.62,84.65,84.6,84.635,72600000.0
2008-09-18 22:04:00,84.64,84.655,84.625,84.65,52300000.0
2008-09-18 22:05:00,84.655,84.67,84.64,84.645,35700000.0
2008-09-18 22:06:00,84.655,84.685,84.635,84.64,82300000.0
2008-09-18 22:07:00,84.645,84.67,84.645,84.665,30400000.0
2008-09-18 22:08:00,84.67,84.68,84.645,84.65,63200000.0
2008-09-18 22:09:00,84.645,84.735,84.63,84.735,53300000.0
2008-09-18 22:10:00,84.73,84.765,84.705,84.755,97100000.0
2008-09-18 22:11:00,84.765,84.765,84.635,84.64,109300000.0
2008-09-18 22:12:00,84.64,84.68,84.625,84.64,58400000.0
2008-09-18 22:13:00,84.64,84.65,84.61,84.625,55200000.0
2008-09-18 22:14:00,84.63,84.65,84.61,84.65,205400000.0
2008-09-18 22:15:00,84.65,84.655,84.62,84.655,47100000.0
2008-09-18 22:16:00,84.675,84.725,84.65,84.705,72400000.0
2008-09-18 22:17:00,84.715,84.74,84.69,84.715,91700000.0
2008-09-18 22:18:00,84.7,84.715,84.34,84.42,163100000.0
2008-09-18 22:19:00,84.42,84.6,84.41,84.575,101100000.0
2008-09-18 22:20:00,84.555,84.59,84.555,84.585,39800000.0
2008-09-18 22:21:00,84.585,84.615,84.545,84.575,118500000.0
2008-09-18 22:22:00,84.57,84.64,84.56,84.63,70100000.0
2008-09-18 22:23:00,84.63,84.63,84.515,84.515,71400000.0
2008-09-18 22:24:00,84.515,84.57,84.48,84.57,72200000.0
2008-09-18 22:25:00,84.56,84.665,84.55,84.665,45100000.0
2008-09-18 22:26:00,84.66,84.725,84.65,84.725,47600000.0
2008-09-18 22:27:00,84.725,84.725,84.68,84.715,61000000.0
2008-09-18 22:28:00,84.72,84.72,84.635,84.655,69200000.0
2008-09-18 22:29:00,84.655,84.66,84.635,84.64,19500000.0
2008-09-18 22:30:00,84.64,84.65,84.595,84.605,77300000.0
2008-09-18 22:31:00,84.605,84.605,84.575,84.585,36300000.0
2008-09-18 22:32:00,84.595,84.62,84.575,84.6,45000000.0
2008-09-18 22:33:00,84.6,84.6,84.57,84.595,35500000.0
2008-09-18 22:34:00,84.62,84.62,84.58,84.595,48000000.0
2008-09-18 22:35:00,84.595,84.64,84.595,84.63,77600000.0
2008-09-18 22:36:00,84.625,84.64,84.62,84.625,21300000.0
2008-09-18 22:37:00,84.625,84.67,84.625,84.64,65500000.0
2008-09-18 22:38:00,84.64,84.665,84.635,84.665,18000000.0
2008-09-18 22:39:00,84.665,84.7,84.63,84.7,55900000.0
2008-09-18 22:40:00,84.7,84.71,84.68,84.68,46400000.0
2008-09-18 22:41:00,84.685,84.7,84.68,84.7,21900000.0
2008-09-18 22:42:00,84.7,84.7,84.665,84.675,21000000.0
2008-09-18 22:43:00,84.67,84.7,84.67,84.68,27400000.0
2008-09-18 22:44:00,84.675,84.675,84.655,84.66,9600000.0
2008-09-18 22:45:00,84.66,84.715,84.655,84.715,29800000.0
2008-09-18 22:46:00,84.745,84.76,84.725,84.735,39100000.0
2008-09-18 22:47:00,84.74,84.77,84.735,84.765,14900000.0
2008-09-18 22:48:00,84.775,84.785,84.69,84.7,77800000.0
2008-09-18 22:49:00,84.7,84.79,84.69,84.755,56800000.0
2008-09-18 22:50:00,84.75,84.83,84.75,84.795,49200000.0
2008-09-18 22:51:00,84.79,84.79,84.71,84.73,86100000.0
2008-09-18 22:52:00,84.72,84.75,84.72,84.74,30400000.0
2008-09-18 22:53:00,84.74,84.78,84.73,84.78,26800000.0
2008-09-18 22:54:00,84.78,84.82,84.78,84.82,26800000.0
2008-09-18 22:55:00,84.82,84.855,84.8,84.85,31700000.0
2008-09-18 22:56:00,84.84,84.885,84.78,84.825,169000000.0
2008-09-18 22:57:00,84.825,84.825,84.77,84.78,173199998.0
2008-09-18 22:58:00,84.78,84.83,84.78,84.82,98000000.0
2008-09-18 22:59:00,84.835,84.86,84.805,84.83,34300000.0
2008-09-18 23:00:00,84.845,84.925,84.84,84.925,29000000.0
2008-09-18 23:01:00,84.905,84.92,84.81,84.82,33000000.0
2008-09-18 23:02:00,84.89,84.89,84.87,84.88,6000000.0
2008-09-18 23:03:00,84.88,84.925,84.88,84.925,22800000.0
2008-09-18 23:04:00,84.92,84.92,84.9,84.9,15600000.0
2008-09-18 23:05:00,84.89,84.89,84.88,84.885,9400000.0
2008-09-18 23:06:00,84.89,84.905,84.89,84.9,10800000.0
2008-09-18 23:07:00,84.905,84.95,84.895,84.93,13800000.0
2008-09-18 23:08:00,84.93,84.95,84.93,84.93,12000000.0
2008-09-18 23:09:00,84.935,84.96,84.87,84.955,69400000.0
2008-09-18 23:10:00,84.97,84.975,84.94,84.96,22800000.0
2008-09-18 23:11:00,84.965,84.965,84.94,84.955,18000000.0
2008-09-18 23:12:00,84.96,84.965,84.95,84.95,10800000.0
2008-09-18 23:13:00,84.945,84.96,84.93,84.95,16800000.0
2008-09-18 23:14:00,84.945,84.945,84.89,84.89,121200000.0
2008-09-18 23:15:00,84.89,84.89,84.89,84.89,156000000.0
2008-09-18 23:16:00,84.89,84.91,84.89,84.91,171600000.0
2008-09-18 23:17:00,84.905,84.905,84.89,84.89,122400000.0
2008-09-18 23:18:00,84.89,84.89,84.86,84.86,305999990.0
2008-09-18 23:19:00,84.86,84.86,84.83,84.83,559399972.0
2008-09-18 23:20:00,84.83,84.83,84.76,84.77,34200000.0
2008-09-18 23:21:00,84.77,84.77,84.745,84.76,31200000.0
2008-09-18 23:22:00,84.77,84.775,84.745,84.745,18000000.0
2008-09-18 23:23:00,84.75,84.75,84.69,84.69,111600000.0
2008-09-18 23:24:00,84.69,84.69,84.69,84.69,216000000.0
2008-09-18 23:25:00,84.69,84.69,84.67,84.67,780000000.0
2008-09-18 23:26:00,84.67,84.67,84.67,84.67,252000000.0
2008-09-18 23:27:00,84.67,84.67,84.67,84.67,108000000.0
2008-09-18 23:28:00,84.67,84.67,84.67,84.67,216000000.0
2008-09-18 23:29:00,84.67,84.67,84.67,84.67,504000000.0
2008-09-18 23:30:00,84.67,84.67,84.67,84.67,252000000.0
2008-09-18 23:31:00,84.67,84.67,84.67,84.67,36000000.0
2008-09-18 23:32:00,84.67,84.67,84.67,84.67,396000000.0
2008-09-18 23:33:00,84.67,84.67,84.67,84.67,432000000.0
2008-09-18 23:34:00,84.67,84.67,84.67,84.67,720000000.0
2008-09-18 23:35:00,84.67,84.72,84.67,84.705,48000001.0
2008-09-18 23:36:00,84.71,84.725,84.71,84.71,22800000.0
2008-09-18 23:37:00,84.715,84.74,84.715,84.74,16200000.0
2008-09-18 23:38:00,84.73,84.75,84.69,84.7,33600000.0
2008-09-18 23:39:00,84.73,84.8,84.705,84.795,28600000.0
2008-09-18 23:40:00,84.785,84.795,84.775,84.78,21600000.0
2008-09-18 23:41:00,84.775,84.79,84.77,84.785,30000000.0
2008-09-18 23:42:00,84.78,84.82,84.765,84.815,44600000.0
2008-09-18 23:43:00,84.81,84.86,84.8,84.855,25800000.0
2008-09-18 23:44:00,84.85,84.875,84.815,84.84,51800000.0
2008-09-18 23:45:00,84.84,84.87,84.82,84.855,15000000.0
2008-09-18 23:46:00,84.85,84.85,84.79,84.79,88400000.0
2008-09-18 23:47:00,84.79,84.85,84.79,84.84,26400000.0
2008-09-18 23:48:00,84.845,84.85,84.84,84.85,3600000.0
2008-09-18 23:49:00,84.865,84.865,84.845,84.855,8400000.0
2008-09-18 23:50:00,84.835,84.925,84.835,84.91,21600000.0
2008-09-18 23:51:00,84.91,84.91,84.855,84.875,42000000.0
2008-09-18 23:52:00,84.86,84.865,84.815,84.855,58800000.0
2008-09-18 23:53:00,84.855,84.86,84.85,84.86,4800000.0
2008-09-18 23:54:00,84.85,84.85,84.79,84.79,14400000.0
2008-09-18 23:55:00,84.79,84.815,84.78,84.815,15600000.0
2008-09-18 23:56:00,84.815,84.82,84.805,84.805,12000000.0
2008-09-18 23:57:00,84.79,84.8,84.78,84.8,19200000.0
2008-09-18 23:58:00,84.775,84.805,84.765,84.785,54000000.0
2008-09-18 23:59:00,84.785,84.8,84.785,84.79,25000000.0
2008-09-19 00:00:00,84.77,84.785,84.76,84.77,62800000.0
2008-09-19 00:01:00,84.77,84.805,84.77,84.77,66200000.0
2008-09-19 00:02:00,84.79,84.79,84.77,84.77,10000000.0
2008-09-19 00:03:00,84.77,84.77,84.77,84.77,14400000.0
2008-09-19 00:04:00,84.77,84.77,84.77,84.77,21600000.0
2008-09-19 00:05:00,84.737,84.763,84.729,84.755,62700000.0
2008-09-19 00:06:00,84.77,84.77,84.77,84.77,3600000.0
2008-09-19 00:07:00,84.77,84.77,84.77,84.77,3600000.0
2008-09-19 00:08:00,84.77,84.77,84.74,84.74,24000000.0
2008-09-19 00:09:00,84.74,84.74,84.74,84.74,6000000.0
2008-09-19 00:10:00,84.74,84.755,84.74,84.75,13800000.0
2008-09-19 00:11:00,84.75,84.76,84.75,84.76,12000000.0
2008-09-19 00:12:00,84.747,84.76,84.708,84.741,43000000.0
2008-09-19 00:13:00,84.76,84.76,84.76,84.76,2000000.0
2008-09-19 00:14:00,84.76,84.76,84.76,84.76,2800000.0
2008-09-19 00:15:00,84.76,84.765,84.76,84.76,13600000.0
2008-09-19 00:16:00,84.76,84.76,84.74,84.74,49000000.0
2008-09-19 00:17:00,84.74,84.74,84.74,84.74,96000000.0
2008-09-19 00:18:00,84.74,84.74,84.74,84.74,36000000.0
2008-09-19 00:19:00,84.74,84.74,84.74,84.74,60000000.0
2008-09-19 00:20:00,84.678,84.679,84.634,84.645,39400000.0
2008-09-19 00:21:00,84.74,84.74,84.74,84.74,6000000.0
2008-09-19 00:22:00,84.649,84.703,84.638,84.665,39000000.0
2008-09-19 00:23:00,84.7,84.705,84.7,84.7,14400000.0
2008-09-19 00:24:00,84.7,84.7,84.65,84.65,30800000.0
2008-09-19 00:25:00,84.65,84.65,84.575,84.59,41200000.0
2008-09-19 00:26:00,84.585,84.585,84.55,84.55,44600000.0
2008-09-19 00:27:00,84.55,84.575,84.55,84.55,20400000.0
2008-09-19 00:28:00,84.55,84.6,84.55,84.595,101600000.0
2008-09-19 00:29:00,84.63,84.665,84.605,84.665,32400000.0
2008-09-19 00:30:00,84.67,84.675,84.655,84.655,19200000.0
2008-09-19 00:31:00,84.675,84.675,84.675,84.675,6000000.0
2008-09-19 00:32:00,84.67,84.685,84.645,84.645,28800000.0
2008-09-19 00:33:00,84.645,84.715,84.645,84.715,39600000.0
2008-09-19 00:34:00,84.71,84.73,84.7,84.725,52800000.0
2008-09-19 00:35:00,84.72,84.735,84.695,84.73,34800000.0
2008-09-19 00:36:00,84.725,84.735,84.71,84.73,27600000.0
2008-09-19 00:37:00,84.735,84.75,84.72,84.73,64800000.0
2008-09-19 00:38:00,84.725,84.74,84.725,84.735,27600000.0
2008-09-19 00:39:00,84.735,84.785,84.735,84.755,41000000.0
2008-09-19 00:40:00,84.755,84.815,84.755,84.78,62400000.0
2008-09-19 00:41:00,84.78,84.78,84.78,84.78,54000000.0
2008-09-19 00:42:00,84.78,84.78,84.76,84.76,43400000.0
2008-09-19 00:43:00,84.73,84.74,84.73,84.73,24400000.0
2008-09-19 00:44:00,84.73,84.765,84.73,84.76,53400000.0
2008-09-19 00:45:00,84.755,84.76,84.73,84.73,24800000.0
2008-09-19 00:46:00,84.73,84.74,84.73,84.73,5000000.0
2008-09-19 00:47:00,84.73,84.73,84.73,84.73,15600000.0
2008-09-19 00:48:00,84.755,84.775,84.74,84.74,17800000.0
2008-09-19 00:49:00,84.73,84.74,84.73,84.73,26200000.0
2008-09-19 00:50:00,84.745,84.745,84.73,84.735,15600000.0
2008-09-19 00:51:00,84.725,84.73,84.72,84.72,28600000.0
2008-09-19 00:52:00,84.72,84.72,84.72,84.72,1800000.0
2008-09-19 00:53:00,84.72,84.72,84.71,84.71,38400000.0
2008-09-19 00:54:00,84.71,84.73,84.68,84.71,28800000.0
2008-09-19 00:55:00,84.71,84.71,84.69,84.69,11800000.0
2008-09-19 00:56:00,84.69,84.69,84.69,84.69,4800000.0
2008-09-19 00:57:00,84.69,84.715,84.69,84.715,55200000.0
2008-09-19 00:58:00,84.72,84.74,84.69,84.71,177000000.0
2008-09-19 00:59:00,84.71,84.71,84.57,84.57,129000000.0
2008-09-19 01:00:00,84.57,84.61,84.485,84.61,129400000.0
2008-09-19 01:01:00,84.61,84.62,84.61,84.61,28200000.0
2008-09-19 01:02:00,84.615,84.65,84.615,84.62,53400000.0
2008-09-19 01:03:00,84.62,84.635,84.62,84.63,37200000.0
2008-09-19 01:04:00,84.63,84.63,84.62,84.62,91800000.0
2008-09-19 01:05:00,84.62,84.64,84.62,84.62,141800000.0
2008-09-19 01:06:00,84.62,84.68,84.62,84.67,156600000.0
2008-09-19 01:07:00,84.67,84.7,84.65,84.69,114600000.0
2008-09-19 01:08:00,84.7,84.7,84.66,84.66,24800000.0
2008-09-19 01:09:00,84.66,84.66,84.66,84.66,19200000.0
2008-09-19 01:10:00,84.59,84.646,84.574,84.593,236600002.0
2008-09-19 01:11:00,84.66,84.66,84.66,84.66,2400000.0
2008-09-19 01:12:00,84.66,84.66,84.66,84.66,3600000.0
2008-09-19 01:13:00,84.66,84.66,84.65,84.65,49400000.0
2008-09-19 01:14:00,84.65,84.65,84.65,84.65,87500000.0
2008-09-19 01:15:00,84.65,84.67,84.65,84.65,245500004.0
2008-09-19 01:16:00,84.599,84.631,84.558,84.607,380900000.0
2008-09-19 01:17:00,84.65,84.65,84.65,84.65,17500000.0
2008-09-19 01:18:00,84.65,84.65,84.65,84.65,52500000.0
2008-09-19 01:19:00,84.65,84.65,84.65,84.65,52500000.0
2008-09-19 01:20:00,84.58,84.595,84.566,84.595,465200000.0
2008-09-19 01:21:00,84.65,84.65,84.65,84.65,70000000.0
2008-09-19 01:22:00,84.65,84.65,84.65,84.65,17500000.0
2008-09-19 01:23:00,84.65,84.65,84.65,84.65,52500000.0
2008-09-19 01:24:00,84.65,84.65,84.65,84.65,17500000.0
2008-09-19 01:25:00,84.65,84.65,84.65,84.65,17700001.0
2008-09-19 01:26:00,84.65,84.65,84.65,84.65,158100003.0
2008-09-19 01:27:00,84.65,84.67,84.65,84.665,356000007.0
2008-09-19 01:28:00,84.67,84.74,84.665,84.7,171200000.0
2008-09-19 01:29:00,84.7,84.78,84.7,84.77,92000000.0
2008-09-19 01:30:00,84.78,84.78,84.73,84.73,35600000.0
2008-09-19 01:31:00,84.73,84.81,84.73,84.79,107400000.0
2008-09-19 01:32:00,84.78,84.88,84.77,84.85,76200000.0
2008-09-19 01:33:00,84.85,84.91,84.85,84.875,42200000.0
2008-09-19 01:34:00,84.895,85.06,84.88,85.0,244600000.0
2008-09-19 01:35:00,85.0,85.01,85.0,85.0,103800000.0
2008-09-19 01:36:00,85.0,85.06,85.0,85.06,67600000.0
2008-09-19 01:37:00,85.06,85.08,85.02,85.05,412400000.0
2008-09-19 01:38:00,85.05,85.08,85.04,85.07,85000000.0
2008-09-19 01:39:00,85.075,85.08,85.03,85.03,84000000.0
2008-09-19 01:40:00,85.03,85.03,84.99,84.99,27300000.0
2008-09-19 01:41:00,84.99,85.02,84.99,85.0,42800000.0
2008-09-19 01:42:00,85.01,85.02,85.0,85.01,14800000.0
2008-09-19 01:43:00,85.005,85.01,85.0,85.01,31600000.0
2008-09-19 01:44:00,85.01,85.03,85.0,85.02,89800000.0
2008-09-19 01:45:00,85.01,85.035,85.0,85.0,238200000.0
2008-09-19 01:46:00,85.01,85.01,84.98,84.99,233199999.0
2008-09-19 01:47:00,84.99,84.99,84.97,84.97,422400008.0
2008-09-19 01:48:00,84.98,84.98,84.97,84.98,316400005.0
2008-09-19 01:49:00,84.975,84.985,84.97,84.97,671400008.0
2008-09-19 01:50:00,84.975,85.03,84.97,85.03,109200002.0
2008-09-19 01:51:00,85.03,85.06,85.01,85.06,75300000.0
2008-09-19 01:52:00,85.075,85.1,85.03,85.05,89000000.0
2008-09-19 01:53:00,85.05,85.09,85.045,85.06,49200000.0
2008-09-19 01:54:00,85.06,85.1,85.06,85.09,48000000.0
2008-09-19 01:55:00,85.08,85.135,85.08,85.11,367000000.0
2008-09-19 01:56:00,85.11,85.125,85.105,85.12,128400000.0
2008-09-19 01:57:00,85.125,85.155,85.125,85.15,219500000.0
2008-09-19 01:58:00,85.145,85.165,85.14,85.15,194800000.0
2008-09-19 01:59:00,85.15,85.23,85.15,85.21,158100000.0
2008-09-19 02:00:00,85.2,85.2,85.18,85.19,81400000.0
2008-09-19 02:01:00,85.19,85.195,85.16,85.16,41400000.0
2008-09-19 02:02:00,85.16,85.16,85.16,85.16,4000000.0
2008-09-19 02:03:00,85.16,85.16,85.14,85.14,12000000.0
2008-09-19 02:04:00,85.14,85.14,85.13,85.14,15500000.0
2008-09-19 02:05:00,85.14,85.14,85.13,85.13,61600000.0
2008-09-19 02:06:00,85.14,85.15,85.13,85.145,103600000.0
2008-09-19 02:07:00,85.15,85.17,85.14,85.165,100000000.0
2008-09-19 02:08:00,85.165,85.18,85.15,85.16,114400000.0
2008-09-19 02:09:00,85.15,85.18,85.15,85.18,62000000.0
2008-09-19 02:10:00,85.175,85.2,85.175,85.19,118600000.0
2008-09-19 02:11:00,85.19,85.19,85.18,85.18,156400000.0
2008-09-19 02:12:00,85.18,85.18,85.16,85.16,117000000.0
2008-09-19 02:13:00,85.16,85.16,85.14,85.14,55800000.0
2008-09-19 02:14:00,85.14,85.15,85.14,85.14,248400000.0
2008-09-19 02:15:00,85.14,85.14,85.14,85.14,734400000.0
2008-09-19 02:16:00,85.14,85.15,85.14,85.14,191800000.0
2008-09-19 02:17:00,85.14,85.16,85.14,85.155,342000000.0
2008-09-19 02:18:00,85.16,85.18,85.14,85.16,62600001.0
2008-09-19 02:19:00,85.165,85.18,85.155,85.165,63600000.0
2008-09-19 02:20:00,85.165,85.2,85.16,85.16,69000000.0
2008-09-19 02:21:00,85.16,85.17,85.13,85.15,101000000.0
2008-09-19 02:22:00,85.15,85.17,85.07,85.16,377400000.0
2008-09-19 02:23:00,85.115,85.135,85.11,85.11,139000000.0
2008-09-19 02:24:00,85.11,85.17,85.11,85.17,107400000.0
2008-09-19 02:25:00,85.17,85.17,85.14,85.165,59200000.0
2008-09-19 02:26:00,85.16,85.28,85.14,85.28,116900000.0
2008-09-19 02:27:00,85.27,85.28,85.25,85.26,56600000.0
2008-09-19 02:28:00,85.26,85.285,85.235,85.25,87700000.0
2008-09-19 02:29:00,85.22,85.26,85.22,85.25,98800000.0
2008-09-19 02:30:00,85.25,85.31,85.23,85.28,159500000.0
2008-09-19 02:31:00,85.26,85.28,85.175,85.21,229400000.0
2008-09-19 02:32:00,85.21,85.23,85.16,85.19,239600000.0
2008-09-19 02:33:00,85.19,85.215,85.16,85.2,156400000.0
2008-09-19 02:34:00,85.205,85.245,85.13,85.13,347900011.0
2008-09-19 02:35:00,85.13,85.18,85.13,85.15,67000000.0
2008-09-19 02:36:00,85.145,85.17,85.14,85.14,66000000.0
2008-09-19 02:37:00,85.14,85.215,85.14,85.195,117800000.0
2008-09-19 02:38:00,85.19,85.23,85.185,85.23,53600000.0
2008-09-19 02:39:00,85.235,85.255,85.14,85.17,165700004.0
2008-09-19 02:40:00,85.14,85.18,85.12,85.13,1100300004.0
2008-09-19 02:41:00,85.135,85.14,85.11,85.13,502199990.0
2008-09-19 02:42:00,85.13,85.17,85.11,85.15,158600001.0
2008-09-19 02:43:00,85.15,85.155,85.12,85.13,78600000.0
2008-09-19 02:44:00,85.13,85.13,85.105,85.12,143300000.0
2008-09-19 02:45:00,85.09,85.155,85.09,85.135,276800000.0
2008-09-19 02:46:00,85.14,85.16,85.12,85.16,124400000.0
2008-09-19 02:47:00,85.16,85.16,85.14,85.14,51000000.0
2008-09-19 02:48:00,85.14,85.185,85.14,85.185,97800000.0
2008-09-19 02:49:00,85.185,85.225,85.17,85.2,97600000.0
2008-09-19 02:50:00,85.2,85.225,85.17,85.17,174600000.0
2008-09-19 02:51:00,85.17,85.18,85.13,85.13,451999998.0
2008-09-19 02:52:00,85.14,85.15,85.12,85.12,41000000.0
2008-09-19 02:53:00,85.12,85.12,85.1,85.12,40000000.0
2008-09-19 02:54:00,85.12,85.12,85.07,85.08,81800000.0
2008-09-19 02:55:00,85.08,85.205,85.07,85.19,612400000.0
2008-09-19 02:56:00,85.185,85.28,85.185,85.28,74500000.0
2008-09-19 02:57:00,85.285,85.35,85.28,85.35,63000000.0
2008-09-19 02:58:00,85.35,85.35,85.3,85.32,169400000.0
2008-09-19 02:59:00,85.32,85.32,85.3,85.31,86200000.0
2008-09-19 03:00:00,85.315,85.36,85.31,85.34,66500000.0
2008-09-19 03:01:00,85.34,85.405,85.34,85.405,80100000.0
2008-09-19 03:02:00,85.43,85.45,85.41,85.41,40000000.0
2008-09-19 03:03:00,85.41,85.41,85.41,85.41,59000000.0
2008-09-19 03:04:00,85.41,85.425,85.41,85.41,63000000.0
2008-09-19 03:05:00,85.41,85.41,85.37,85.37,109500000.0
2008-09-19 03:06:00,85.37,85.375,85.32,85.37,104300000.0
2008-09-19 03:07:00,85.37,85.37,85.315,85.36,134100000.0
2008-09-19 03:08:00,85.36,85.385,85.29,85.36,102300000.0
2008-09-19 03:09:00,85.315,85.375,85.27,85.35,100200000.0
2008-09-19 03:10:00,85.35,85.385,85.35,85.37,61500000.0
2008-09-19 03:11:00,85.375,85.39,85.365,85.375,84000000.0
2008-09-19 03:12:00,85.38,85.38,85.35,85.35,90100000.0
2008-09-19 03:13:00,85.35,85.355,85.31,85.335,145000000.0
2008-09-19 03:14:00,85.34,85.355,85.33,85.345,61900000.0
2008-09-19 03:15:00,85.34,85.395,85.34,85.395,167700000.0
2008-09-19 03:16:00,85.4,85.46,85.395,85.45,90200000.0
2008-09-19 03:17:00,85.445,85.46,85.42,85.46,47300000.0
2008-09-19 03:18:00,85.455,85.49,85.45,85.485,90300000.0
2008-09-19 03:19:00,85.48,85.5,85.475,85.495,78800000.0
2008-09-19 03:20:00,85.49,85.49,85.43,85.435,195100000.0
2008-09-19 03:21:00,85.48,85.48,85.43,85.43,74100000.0
2008-09-19 03:22:00,85.43,85.43,85.4,85.41,328500000.0
2008-09-19 03:23:00,85.42,85.43,85.4,85.415,160200000.0
2008-09-19 03:24:00,85.415,85.435,85.41,85.435,102000000.0
2008-09-19 03:25:00,85.435,85.445,85.425,85.43,28800000.0
2008-09-19 03:26:00,85.425,85.43,85.42,85.43,22400000.0
2008-09-19 03:27:00,85.43,85.465,85.425,85.45,67000000.0
2008-09-19 03:28:00,85.45,85.45,85.43,85.43,149200000.0
2008-09-19 03:29:00,85.43,85.45,85.43,85.43,94800000.0
2008-09-19 03:30:00,85.43,85.45,85.41,85.43,276200000.0
2008-09-19 03:31:00,85.41,85.43,85.41,85.43,589200000.0
2008-09-19 03:32:00,85.43,85.43,85.42,85.43,586800000.0
2008-09-19 03:33:00,85.43,85.43,85.37,85.41,487000000.0
2008-09-19 03:34:00,85.41,85.41,85.37,85.375,130200000.0
2008-09-19 03:35:00,85.375,85.395,85.37,85.375,136100000.0
2008-09-19 03:36:00,85.385,85.41,85.375,85.4,69000000.0
2008-09-19 03:37:00,85.405,85.545,85.4,85.47,92700000.0
2008-09-19 03:38:00,85.47,85.48,85.47,85.47,71200000.0
2008-09-19 03:39:00,85.47,85.52,85.47,85.505,129200000.0
2008-09-19 03:40:00,85.505,85.525,85.49,85.51,168800000.0
2008-09-19 03:41:00,85.51,85.51,85.51,85.51,214800000.0
2008-09-19 03:42:00,85.51,85.665,85.51,85.63,180300000.0
2008-09-19 03:43:00,85.625,85.675,85.61,85.655,190900000.0
2008-09-19 03:44:00,85.65,85.725,85.65,85.7,75800000.0
2008-09-19 03:45:00,85.715,85.745,85.68,85.73,91700000.0
2008-09-19 03:46:00,85.725,85.825,85.72,85.825,130200000.0
2008-09-19 03:47:00,85.82,85.915,85.82,85.9,97800000.0
2008-09-19 03:48:00,85.895,85.95,85.875,85.95,137600000.0
2008-09-19 03:49:00,85.965,85.985,85.95,85.95,159200000.0
2008-09-19 03:50:00,85.95,85.99,85.95,85.97,172200000.0
2008-09-19 03:51:00,85.97,86.025,85.97,86.02,85400000.0
2008-09-19 03:52:00,86.03,86.065,85.99,86.03,202700000.0
2008-09-19 03:53:00,86.03,86.03,86.02,86.02,912400000.0
2008-09-19 03:54:00,86.02,86.035,86.02,86.03,1452200000.0
2008-09-19 03:55:00,86.03,86.1,86.03,86.08,137600000.0
2008-09-19 03:56:00,86.09,86.09,86.04,86.04,196700000.0
2008-09-19 03:57:00,86.04,86.04,85.99,85.99,210700000.0
2008-09-19 03:58:00,86.02,86.02,85.96,85.98,94300000.0
2008-09-19 03:59:00,85.98,85.985,85.98,85.98,123400000.0
2008-09-19 04:00:00,85.98,86.05,85.98,86.045,99200000.0
2008-09-19 04:01:00,86.035,86.09,86.03,86.085,68800000.0
2008-09-19 04:02:00,86.09,86.11,86.09,86.1,68800000.0
2008-09-19 04:03:00,86.1,86.125,86.1,86.105,84200000.0
2008-09-19 04:04:00,86.11,86.155,86.11,86.155,56500000.0
2008-09-19 04:05:00,86.155,86.175,86.14,86.16,59100000.0
2008-09-19 04:06:00,86.165,86.2,86.15,86.16,49600000.0
2008-09-19 04:07:00,86.15,86.2,86.15,86.185,42900000.0
2008-09-19 04:08:00,86.185,86.295,86.175,86.27,68700000.0
2008-09-19 04:09:00,86.285,86.435,86.27,86.42,110600000.0
2008-09-19 04:10:00,86.42,86.44,86.39,86.39,124200000.0
2008-09-19 04:11:00,86.38,86.4,86.37,86.38,407199988.0
2008-09-19 04:12:00,86.38,86.38,86.33,86.38,903599968.0
2008-09-19 04:13:00,86.38,86.39,86.34,86.37,1364299946.0
2008-09-19 04:14:00,86.37,86.37,86.27,86.3,214700000.0
2008-09-19 04:15:00,86.27,86.34,86.27,86.34,98000000.0
2008-09-19 04:16:00,86.34,86.34,86.29,86.29,52200000.0
2008-09-19 04:17:00,86.29,86.3,86.28,86.29,168400000.0
2008-09-19 04:18:00,86.29,86.31,86.28,86.31,50500000.0
2008-09-19 04:19:00,86.31,86.32,86.3,86.32,51900000.0
2008-09-19 04:20:00,86.32,86.32,86.32,86.32,40400000.0
2008-09-19 04:21:00,86.32,86.33,86.32,86.33,35600000.0
2008-09-19 04:22:00,86.33,86.33,86.31,86.31,46400000.0
2008-09-19 04:23:00,86.31,86.33,86.3,86.33,55100000.0
2008-09-19 04:24:00,86.33,86.34,86.31,86.33,49400000.0
2008-09-19 04:25:00,86.33,86.38,86.32,86.38,54300000.0
2008-09-19 04:26:00,86.375,86.46,86.355,86.42,126000000.0
2008-09-19 04:27:00,86.415,86.415,86.38,86.38,291000000.0
2008-09-19 04:28:00,86.38,86.39,86.33,86.35,53800000.0
2008-09-19 04:29:00,86.35,86.37,86.27,86.37,71400000.0
2008-09-19 04:30:00,86.36,86.36,86.34,86.36,80800000.0
2008-09-19 04:31:00,86.35,86.405,86.34,86.385,116900000.0
2008-09-19 04:32:00,86.385,86.43,86.38,86.425,92400000.0
2008-09-19 04:33:00,86.43,86.43,86.36,86.4,118800000.0
2008-09-19 04:34:00,86.37,86.44,86.36,86.425,95200000.0
2008-09-19 04:35:00,86.445,86.45,86.42,86.42,100800000.0
2008-09-19 04:36:00,86.42,86.46,86.42,86.44,68600000.0
2008-09-19 04:37:00,86.45,86.5,86.44,86.5,34000000.0
2008-09-19 04:38:00,86.49,86.49,86.47,86.48,49000000.0
2008-09-19 04:39:00,86.47,86.51,86.47,86.47,52400000.0
2008-09-19 04:40:00,86.48,86.51,86.47,86.49,44500000.0
2008-09-19 04:41:00,86.49,86.49,86.43,86.44,194100000.0
2008-09-19 04:42:00,86.44,86.46,86.43,86.445,54300000.0
2008-09-19 04:43:00,86.445,86.46,86.4,86.4,115700000.0
2008-09-19 04:44:00,86.4,86.4,86.39,86.4,154200000.0
2008-09-19 04:45:00,86.4,86.4,86.39,86.39,75000000.0
2008-09-19 04:46:00,86.39,86.42,86.35,86.35,271300000.0
2008-09-19 04:47:00,86.35,86.38,86.22,86.27,197800000.0
2008-09-19 04:48:00,86.265,86.3,86.25,86.26,89300000.0
2008-09-19 04:49:00,86.26,86.275,86.26,86.26,77800000.0
2008-09-19 04:50:00,86.25,86.26,86.12,86.12,931299973.0
2008-09-19 04:51:00,86.12,86.14,86.09,86.135,140400000.0
2008-09-19 04:52:00,86.135,86.2,86.135,86.185,67600000.0
2008-09-19 04:53:00,86.185,86.185,86.14,86.15,74400000.0
2008-09-19 04:54:00,86.15,86.15,86.06,86.06,112000000.0
2008-09-19 04:55:00,86.08,86.095,86.06,86.06,61800000.0
2008-09-19 04:56:00,86.06,86.06,86.0,86.01,102100000.0
2008-09-19 04:57:00,86.01,86.02,85.93,85.94,153400000.0
2008-09-19 04:58:00,85.94,86.01,85.94,86.0,63600000.0
2008-09-19 04:59:00,85.995,86.015,85.98,85.99,75300000.0
2008-09-19 05:00:00,85.99,86.01,85.99,86.0,64600000.0
2008-09-19 05:01:00,86.0,86.045,85.99,86.03,45700000.0
2008-09-19 05:02:00,86.02,86.09,86.01,86.085,61200000.0
2008-09-19 05:03:00,86.08,86.115,86.075,86.085,25200000.0
2008-09-19 05:04:00,86.09,86.17,86.09,86.17,35000000.0
2008-09-19 05:05:00,86.17,86.185,86.14,86.155,33000000.0
2008-09-19 05:06:00,86.155,86.18,86.14,86.155,61300000.0
2008-09-19 05:07:00,86.15,86.185,86.15,86.15,56300000.0
2008-09-19 05:08:00,86.15,86.15,86.14,86.15,57000000.0
2008-09-19 05:09:00,86.15,86.15,86.13,86.15,138600000.0
2008-09-19 05:10:00,86.15,86.15,86.13,86.14,79200000.0
2008-09-19 05:11:00,86.15,86.16,86.15,86.155,9000000.0
2008-09-19 05:12:00,86.15,86.155,86.14,86.14,23800000.0
2008-09-19 05:13:00,86.115,86.125,86.095,86.1,46000000.0
2008-09-19 05:14:00,86.09,86.09,86.08,86.09,18000000.0
2008-09-19 05:15:00,86.09,86.105,86.06,86.07,117000000.0
2008-09-19 05:16:00,86.08,86.09,86.06,86.08,114700000.0
2008-09-19 05:17:00,86.08,86.095,86.07,86.09,122500000.0
2008-09-19 05:18:00,86.1,86.14,86.1,86.13,29400000.0
2008-09-19 05:19:00,86.12,86.14,86.11,86.13,67700000.0
2008-09-19 05:20:00,86.11,86.14,86.11,86.135,78700000.0
2008-09-19 05:21:00,86.14,86.165,86.14,86.145,24200000.0
2008-09-19 05:22:00,86.15,86.175,86.145,86.155,77200000.0
2008-09-19 05:23:00,86.17,86.19,86.15,86.185,61000000.0
2008-09-19 05:24:00,86.18,86.195,86.17,86.17,34000000.0
2008-09-19 05:25:00,86.175,86.245,86.17,86.245,118500000.0
2008-09-19 05:26:00,86.245,86.325,86.235,86.305,82900000.0
2008-09-19 05:27:00,86.315,86.38,86.295,86.33,94100000.0
2008-09-19 05:28:00,86.34,86.355,86.315,86.33,56200000.0
2008-09-19 05:29:00,86.33,86.405,86.325,86.405,54000000.0
2008-09-19 05:30:00,86.4,86.415,86.38,86.385,36000000.0
2008-09-19 05:31:00,86.385,86.385,86.315,86.345,117800000.0
2008-09-19 05:32:00,86.34,86.355,86.33,86.34,17700000.0
2008-09-19 05:33:00,86.35,86.38,86.35,86.36,137100000.0
2008-09-19 05:34:00,86.355,86.4,86.355,86.39,37400000.0
2008-09-19 05:35:00,86.39,86.41,86.39,86.39,56600000.0
2008-09-19 05:36:00,86.39,86.405,86.38,86.39,85100000.0
2008-09-19 05:37:00,86.39,86.42,86.385,86.415,47000000.0
2008-09-19 05:38:00,86.42,86.465,86.415,86.465,23000000.0
2008-09-19 05:39:00,86.465,86.47,86.435,86.45,50000000.0
2008-09-19 05:40:00,86.45,86.48,86.45,86.475,16000000.0
2008-09-19 05:41:00,86.48,86.61,86.465,86.58,117100000.0
2008-09-19 05:42:00,86.58,86.705,86.575,86.67,100100000.0
2008-09-19 05:43:00,86.685,86.72,86.68,86.72,38200000.0
2008-09-19 05:44:00,86.715,86.76,86.71,86.75,53600000.0
2008-09-19 05:45:00,86.75,86.81,86.75,86.79,42400000.0
2008-09-19 05:46:00,86.79,86.79,86.76,86.76,31200000.0
2008-09-19 05:47:00,86.76,86.765,86.75,86.76,36400000.0
2008-09-19 05:48:00,86.76,86.76,86.75,86.76,47800000.0
2008-09-19 05:49:00,86.76,86.795,86.76,86.78,66600000.0
2008-09-19 05:50:00,86.78,86.865,86.77,86.855,105200000.0
2008-09-19 05:51:00,86.845,87.06,86.845,86.97,159000000.0
2008-09-19 05:52:00,86.98,86.995,86.87,86.92,101700000.0
2008-09-19 05:53:00,86.92,86.955,86.87,86.935,120700000.0
2008-09-19 05:54:00,86.93,86.94,86.91,86.91,69800000.0
2008-09-19 05:55:00,86.915,86.955,86.915,86.955,51400000.0
2008-09-19 05:56:00,86.95,86.98,86.94,86.95,76800000.0
2008-09-19 05:57:00,86.95,86.95,86.93,86.94,100800000.0
2008-09-19 05:58:00,86.94,86.94,86.93,86.94,22400000.0
2008-09-19 05:59:00,86.94,86.945,86.93,86.93,18200000.0
2008-09-19 06:00:00,86.92,86.94,86.885,86.915,101100000.0
2008-09-19 06:01:00,86.915,86.95,86.915,86.93,44000000.0
2008-09-19 06:02:00,86.93,86.94,86.93,86.93,74900000.0
2008-09-19 06:03:00,86.93,86.935,86.87,86.92,117300000.0
2008-09-19 06:04:00,86.91,86.92,86.865,86.865,85600000.0
2008-09-19 06:05:00,86.865,86.865,86.84,86.84,41600000.0
2008-09-19 06:06:00,86.83,86.85,86.8,86.8,73400000.0
2008-09-19 06:07:00,86.82,86.845,86.8,86.805,76400000.0
2008-09-19 06:08:00,86.8,86.81,86.8,86.8,29700000.0
2008-09-19 06:09:00,86.8,86.82,86.77,86.77,77800000.0
2008-09-19 06:10:00,86.77,86.77,86.72,86.72,196800000.0
2008-09-19 06:11:00,86.7,86.72,86.66,86.7,85400000.0
2008-09-19 06:12:00,86.705,86.745,86.705,86.74,69500000.0
2008-09-19 06:13:00,86.735,86.75,86.73,86.73,105500000.0
2008-09-19 06:14:00,86.73,86.73,86.66,86.66,149300000.0
2008-09-19 06:15:00,86.66,86.69,86.54,86.57,144300000.0
2008-09-19 06:16:00,86.57,86.575,86.51,86.52,202400000.0
2008-09-19 06:17:00,86.52,86.54,86.5,86.505,76700000.0
2008-09-19 06:18:00,86.51,86.52,86.47,86.48,304200000.0
2008-09-19 06:19:00,86.47,86.49,86.4,86.41,266880000.0
2008-09-19 06:20:00,86.41,86.41,86.35,86.39,151300000.0
2008-09-19 06:21:00,86.39,86.43,86.37,86.42,131700000.0
2008-09-19 06:22:00,86.43,86.45,86.4,86.41,154500000.0
2008-09-19 06:23:00,86.41,86.41,86.4,86.4,326400000.0
2008-09-19 06:24:00,86.39,86.42,86.36,86.37,95100000.0
2008-09-19 06:25:00,86.4,86.4,86.32,86.32,88400000.0
2008-09-19 06:26:00,86.35,86.35,86.31,86.32,45200000.0
2008-09-19 06:27:00,86.32,86.36,86.31,86.35,58400000.0
2008-09-19 06:28:00,86.36,86.38,86.34,86.36,42200000.0
2008-09-19 06:29:00,86.36,86.37,86.35,86.36,44700000.0
2008-09-19 06:30:00,86.36,86.36,86.29,86.31,72400000.0
2008-09-19 06:31:00,86.315,86.315,86.27,86.29,71400000.0
2008-09-19 06:32:00,86.32,86.39,86.3,86.39,39600000.0
2008-09-19 06:33:00,86.39,86.4,86.36,86.37,46300000.0
2008-09-19 06:34:00,86.37,86.39,86.36,86.38,42700000.0
2008-09-19 06:35:00,86.38,86.41,86.38,86.39,24300000.0
2008-09-19 06:36:00,86.39,86.41,86.39,86.4,14000000.0
2008-09-19 06:37:00,86.4,86.44,86.4,86.435,26000000.0
2008-09-19 06:38:00,86.43,86.46,86.39,86.39,72600000.0
2008-09-19 06:39:00,86.39,86.39,86.29,86.31,68900000.0
2008-09-19 06:40:00,86.31,86.37,86.28,86.36,68400000.0
2008-09-19 06:41:00,86.36,86.4,86.36,86.38,62300000.0
2008-09-19 06:42:00,86.38,86.42,86.37,86.39,94100000.0
2008-09-19 06:43:00,86.38,86.49,86.38,86.46,61200000.0
2008-09-19 06:44:00,86.455,86.56,86.45,86.56,64200000.0
2008-09-19 06:45:00,86.56,86.59,86.55,86.55,39000000.0
2008-09-19 06:46:00,86.55,86.55,86.49,86.49,82500000.0
2008-09-19 06:47:00,86.49,86.51,86.43,86.47,52300000.0
2008-09-19 06:48:00,86.47,86.47,86.45,86.45,36600000.0
2008-09-19 06:49:00,86.45,86.46,86.45,86.45,37200000.0
2008-09-19 06:50:00,86.45,86.47,86.45,86.45,95300000.0
2008-09-19 06:51:00,86.45,86.47,86.45,86.47,104000000.0
2008-09-19 06:52:00,86.47,86.48,86.46,86.48,17000000.0
2008-09-19 06:53:00,86.47,86.51,86.47,86.49,58400000.0
2008-09-19 06:54:00,86.49,86.5,86.48,86.495,36800000.0
2008-09-19 06:55:00,86.5,86.54,86.49,86.53,58400000.0
2008-09-19 06:56:00,86.53,86.555,86.525,86.53,58600000.0
2008-09-19 06:57:00,86.53,86.53,86.52,86.53,129400000.0
2008-09-19 06:58:00,86.53,86.55,86.53,86.53,83900000.0
2008-09-19 06:59:00,86.53,86.57,86.5,86.56,153100000.0
2008-09-19 07:00:00,86.56,86.59,86.54,86.56,63000000.0
2008-09-19 07:01:00,86.575,86.61,86.55,86.575,55100000.0
2008-09-19 07:02:00,86.58,86.6,86.54,86.57,77700000.0
2008-09-19 07:03:00,86.57,86.58,86.57,86.57,43000000.0
2008-09-19 07:04:00,86.57,86.57,86.57,86.57,52000000.0
2008-09-19 07:05:00,86.57,86.57,86.54,86.55,194500000.0
2008-09-19 07:06:00,86.56,86.565,86.53,86.53,652600001.0
2008-09-19 07:07:00,86.535,86.55,86.51,86.55,582900000.0
2008-09-19 07:08:00,86.52,86.595,86.52,86.555,547800000.0
2008-09-19 07:09:00,86.555,86.575,86.51,86.545,100500000.0
2008-09-19 07:10:00,86.54,86.565,86.53,86.53,67100000.0
2008-09-19 07:11:00,86.53,86.545,86.51,86.53,53400000.0
2008-09-19 07:12:00,86.525,86.545,86.5,86.545,25200000.0
2008-09-19 07:13:00,86.545,86.61,86.545,86.575,63600000.0
2008-09-19 07:14:00,86.58,86.685,86.58,86.66,46400000.0
2008-09-19 07:15:00,86.665,86.705,86.62,86.665,107300000.0
2008-09-19 07:16:00,86.67,86.74,86.67,86.74,86400000.0
2008-09-19 07:17:00,86.785,86.79,86.7,86.74,153900000.0
2008-09-19 07:18:00,86.745,86.785,86.745,86.76,41000000.0
2008-09-19 07:19:00,86.72,86.76,86.72,86.76,71100000.0
2008-09-19 07:20:00,86.725,86.725,86.7,86.71,60300000.0
2008-09-19 07:21:00,86.72,86.72,86.665,86.675,88000000.0
2008-09-19 07:22:00,86.68,86.74,86.68,86.735,36800000.0
2008-09-19 07:23:00,86.73,86.745,86.685,86.695,33500000.0
2008-09-19 07:24:00,86.69,86.72,86.675,86.7,40100000.0
2008-09-19 07:25:00,86.7,86.705,86.685,86.695,28000000.0
2008-09-19 07:26:00,86.7,86.7,86.67,86.695,39700000.0
2008-09-19 07:27:00,86.685,86.715,86.675,86.705,30600000.0
2008-09-19 07:28:00,86.71,86.72,86.7,86.7,20000000.0
2008-09-19 07:29:00,86.7,86.7,86.675,86.685,15200000.0
2008-09-19 07:30:00,86.68,86.705,86.67,86.7,134300000.0
2008-09-19 07:31:00,86.7,86.715,86.69,86.69,156200000.0
2008-09-19 07:32:00,86.69,86.7,86.69,86.69,115800000.0
2008-09-19 07:33:00,86.7,86.705,86.69,86.69,44400000.0
2008-09-19 07:34:00,86.7,86.7,86.68,86.685,85300000.0
2008-09-19 07:35:00,86.68,86.7,86.67,86.67,112500000.0
2008-09-19 07:36:00,86.67,86.69,86.62,86.62,238300000.0
2008-09-19 07:37:00,86.62,86.62,86.505,86.56,70800000.0
2008-09-19 07:38:00,86.56,86.56,86.54,86.56,57000000.0
2008-09-19 07:39:00,86.56,86.585,86.56,86.57,64100000.0
2008-09-19 07:40:00,86.57,86.57,86.56,86.565,24700000.0
2008-09-19 07:41:00,86.565,86.6,86.56,86.6,26500000.0
2008-09-19 07:42:00,86.6,86.6,86.575,86.58,21000000.0
2008-09-19 07:43:00,86.58,86.61,86.58,86.58,55600000.0
2008-09-19 07:44:00,86.58,86.68,86.58,86.66,112000000.0
2008-09-19 07:45:00,86.66,86.73,86.655,86.705,89280000.0
2008-09-19 07:46:00,86.7,86.8,86.7,86.77,127400000.0
2008-09-19 07:47:00,86.77,86.87,86.77,86.85,91800000.0
2008-09-19 07:48:00,86.845,86.985,86.84,86.95,102500000.0
2008-09-19 07:49:00,86.95,86.965,86.9,86.92,50300000.0
2008-09-19 07:50:00,86.9,86.91,86.85,86.85,47900000.0
2008-09-19 07:51:00,86.88,86.905,86.85,86.88,33200000.0
2008-09-19 07:52:00,86.88,86.905,86.875,86.88,80600000.0
2008-09-19 07:53:00,86.88,86.88,86.86,86.87,42900000.0
2008-09-19 07:54:00,86.87,86.87,86.81,86.81,358300000.0
2008-09-19 07:55:00,86.81,86.81,86.75,86.78,185100000.0
2008-09-19 07:56:00,86.78,86.8,86.75,86.785,158700000.0
2008-09-19 07:57:00,86.78,86.79,86.76,86.765,69300000.0
2008-09-19 07:58:00,86.765,86.765,86.71,86.73,107300000.0
2008-09-19 07:59:00,86.72,86.74,86.71,86.73,111200000.0
2008-09-19 08:00:00,86.73,86.79,86.72,86.775,123400000.0
2008-09-19 08:01:00,86.775,86.79,86.72,86.72,109700000.0
2008-09-19 08:02:00,86.72,86.72,86.63,86.63,90700000.0
2008-09-19 08:03:00,86.63,86.66,86.63,86.645,105100000.0
2008-09-19 08:04:00,86.655,86.655,86.55,86.575,249300000.0
2008-09-19 08:05:00,86.575,86.715,86.57,86.68,120200000.0
2008-09-19 08:06:00,86.68,86.75,86.67,86.7,122600000.0
2008-09-19 08:07:00,86.71,86.765,86.685,86.725,110900000.0
2008-09-19 08:08:00,86.725,86.81,86.725,86.745,120400000.0
2008-09-19 08:09:00,86.74,86.76,86.73,86.755,111500000.0
2008-09-19 08:10:00,86.755,86.8,86.755,86.77,117100000.0
2008-09-19 08:11:00,86.77,86.825,86.77,86.795,109400000.0
2008-09-19 08:12:00,86.8,86.82,86.72,86.73,382600002.0
2008-09-19 08:13:00,86.73,86.76,86.66,86.71,163100001.0
2008-09-19 08:14:00,86.705,86.725,86.68,86.7,63300000.0
2008-09-19 08:15:00,86.7,86.75,86.68,86.715,90200000.0
2008-09-19 08:16:00,86.715,86.755,86.715,86.745,63300000.0
2008-09-19 08:17:00,86.75,86.79,86.73,86.74,68700000.0
2008-09-19 08:18:00,86.74,86.78,86.74,86.78,97400000.0
2008-09-19 08:19:00,86.775,86.78,86.69,86.69,63400000.0
2008-09-19 08:20:00,86.69,86.73,86.67,86.73,70300000.0
2008-09-19 08:21:00,86.735,86.745,86.72,86.73,47300000.0
2008-09-19 08:22:00,86.72,86.72,86.59,86.67,112800000.0
2008-09-19 08:23:00,86.675,86.705,86.62,86.62,159000000.0
2008-09-19 08:24:00,86.62,86.675,86.62,86.665,277400000.0
2008-09-19 08:25:00,86.67,86.68,86.605,86.65,113300000.0
2008-09-19 08:26:00,86.655,86.655,86.62,86.635,103200000.0
2008-09-19 08:27:00,86.635,86.665,86.63,86.66,138000000.0
2008-09-19 08:28:00,86.66,86.67,86.63,86.63,169500000.0
2008-09-19 08:29:00,86.635,86.67,86.63,86.66,188000000.0
2008-09-19 08:30:00,86.665,86.73,86.63,86.71,151800000.0
2008-09-19 08:31:00,86.7,86.745,86.695,86.72,99300000.0
2008-09-19 08:32:00,86.72,86.74,86.7,86.7,36200000.0
2008-09-19 08:33:00,86.69,86.69,86.635,86.68,67500000.0
2008-09-19 08:34:00,86.68,86.73,86.68,86.71,95200000.0
2008-09-19 08:35:00,86.71,86.73,86.68,86.69,63500000.0
2008-09-19 08:36:00,86.695,86.72,86.685,86.72,76300000.0
2008-09-19 08:37:00,86.72,86.78,86.67,86.67,113600000.0
2008-09-19 08:38:00,86.67,86.71,86.66,86.69,90000000.0
2008-09-19 08:39:00,86.69,86.7,86.64,86.67,121300000.0
2008-09-19 08:40:00,86.67,86.69,86.655,86.66,84000000.0
2008-09-19 08:41:00,86.65,86.69,86.6,86.62,97300000.0
2008-09-19 08:42:00,86.62,86.63,86.59,86.62,86000000.0
2008-09-19 08:43:00,86.62,86.65,86.58,86.63,141500000.0
2008-09-19 08:44:00,86.63,86.66,86.62,86.66,81000000.0
2008-09-19 08:45:00,86.68,86.69,86.63,86.66,67600000.0
2008-09-19 08:46:00,86.66,86.68,86.64,86.68,52000000.0
2008-09-19 08:47:00,86.68,86.69,86.615,86.63,71700000.0
2008-09-19 08:48:00,86.62,86.63,86.59,86.61,69400000.0
2008-09-19 08:49:00,86.62,86.63,86.57,86.63,142400000.0
2008-09-19 08:50:00,86.63,86.66,86.62,86.63,74000000.0
2008-09-19 08:51:00,86.63,86.64,86.59,86.61,81000000.0
2008-09-19 08:52:00,86.61,86.62,86.57,86.6,105000000.0
2008-09-19 08:53:00,86.6,86.61,86.57,86.6,79000000.0
2008-09-19 08:54:00,86.6,86.68,86.6,86.68,42000000.0
2008-09-19 08:55:00,86.68,86.72,86.68,86.7,84400000.0
2008-09-19 08:56:00,86.7,86.74,86.69,86.74,86300000.0
2008-09-19 08:57:00,86.74,86.79,86.72,86.76,90900000.0
2008-09-19 08:58:00,86.75,86.78,86.71,86.75,117400000.0
2008-09-19 08:59:00,86.75,86.82,86.74,86.78,100200000.0
2008-09-19 09:00:00,86.78,86.85,86.76,86.83,115200000.0
2008-09-19 09:01:00,86.84,86.85,86.785,86.82,131600000.0
2008-09-19 09:02:00,86.82,86.82,86.78,86.79,264800000.0
2008-09-19 09:03:00,86.79,86.81,86.75,86.75,930800000.0
2008-09-19 09:04:00,86.75,86.78,86.74,86.75,615000000.0
2008-09-19 09:05:00,86.75,86.75,86.57,86.68,393899998.0
2008-09-19 09:06:00,86.67,86.76,86.67,86.76,102000000.0
2008-09-19 09:07:00,86.76,86.79,86.73,86.79,96500000.0
2008-09-19 09:08:00,86.79,86.84,86.76,86.82,104800000.0
2008-09-19 09:09:00,86.82,86.88,86.82,86.87,55000000.0
2008-09-19 09:10:00,86.88,86.94,86.845,86.93,61000000.0
2008-09-19 09:11:00,86.93,87.0,86.92,86.97,103400000.0
2008-09-19 09:12:00,86.97,87.03,86.96,87.0,97000000.0
2008-09-19 09:13:00,87.0,87.01,86.86,86.89,221100000.0
2008-09-19 09:14:00,86.89,87.06,86.86,87.06,108000000.0
2008-09-19 09:15:00,87.06,87.11,87.015,87.04,127200000.0
2008-09-19 09:16:00,87.05,87.05,86.99,87.02,129600000.0
2008-09-19 09:17:00,87.02,87.07,87.0,87.03,107000000.0
2008-09-19 09:18:00,87.03,87.03,86.93,86.93,90400000.0
2008-09-19 09:19:00,86.93,86.99,86.86,86.91,166000000.0
2008-09-19 09:20:00,86.9,86.94,86.85,86.885,306380000.0
2008-09-19 09:21:00,86.885,86.93,86.79,86.825,139900000.0
2008-09-19 09:22:00,86.825,86.86,86.73,86.78,94200000.0
2008-09-19 09:23:00,86.78,86.89,86.78,86.87,127500000.0
2008-09-19 09:24:00,86.88,86.99,86.88,86.97,92300000.0
2008-09-19 09:25:00,86.95,87.01,86.92,86.94,137600000.0
2008-09-19 09:26:00,86.94,86.96,86.93,86.95,159300000.0
2008-09-19 09:27:00,86.95,87.125,86.94,87.1,146600000.0
2008-09-19 09:28:00,87.13,87.22,87.13,87.17,113200000.0
2008-09-19 09:29:00,87.17,87.18,87.14,87.15,114000000.0
2008-09-19 09:30:00,87.15,87.19,87.14,87.15,84000000.0
2008-09-19 09:31:00,87.15,87.21,87.12,87.14,152900000.0
2008-09-19 09:32:00,87.14,87.16,87.09,87.09,97300000.0
2008-09-19 09:33:00,87.09,87.2,87.09,87.15,114000000.0
2008-09-19 09:34:00,87.14,87.16,87.06,87.16,108100000.0
2008-09-19 09:35:00,87.17,87.19,87.08,87.1,224300000.0
2008-09-19 09:36:00,87.13,87.13,87.07,87.08,158800000.0
2008-09-19 09:37:00,87.09,87.09,87.03,87.03,171700000.0
2008-09-19 09:38:00,87.03,87.06,87.0,87.05,213600000.0
2008-09-19 09:39:00,87.04,87.07,87.02,87.02,164600000.0
2008-09-19 09:40:00,87.02,87.08,87.02,87.06,210800000.0
2008-09-19 09:41:00,87.06,87.09,87.04,87.04,132200000.0
2008-09-19 09:42:00,87.04,87.04,87.01,87.02,417200000.0
2008-09-19 09:43:00,87.02,87.1,87.02,87.04,309800000.0
2008-09-19 09:44:00,87.04,87.13,87.04,87.11,88600000.0
2008-09-19 09:45:00,87.11,87.11,87.06,87.11,55000000.0
2008-09-19 09:46:00,87.1,87.25,87.1,87.21,100300000.0
2008-09-19 09:47:00,87.21,87.26,87.16,87.17,84500000.0
2008-09-19 09:48:00,87.17,87.18,87.15,87.16,101400000.0
2008-09-19 09:49:00,87.17,87.21,87.13,87.14,90200000.0
2008-09-19 09:50:00,87.14,87.21,87.11,87.18,110100000.0
2008-09-19 09:51:00,87.18,87.22,87.15,87.16,102900000.0
2008-09-19 09:52:00,87.16,87.21,87.16,87.17,81800000.0
2008-09-19 09:53:00,87.17,87.19,87.1,87.1,151200000.0
2008-09-19 09:54:00,87.11,87.12,87.05,87.07,150800000.0
2008-09-19 09:55:00,87.11,87.14,87.065,87.13,123500000.0
2008-09-19 09:56:00,87.14,87.16,87.1,87.15,86200000.0
2008-09-19 09:57:00,87.15,87.16,87.09,87.1,247400000.0
2008-09-19 09:58:00,87.1,87.15,87.09,87.15,409400000.0
2008-09-19 09:59:00,87.17,87.17,87.1,87.13,130499999.0
2008-09-19 10:00:00,87.13,87.19,87.105,87.17,115300000.0
2008-09-19 10:01:00,87.17,87.25,87.17,87.19,125700000.0
2008-09-19 10:02:00,87.18,87.18,87.12,87.16,119600000.0
2008-09-19 10:03:00,87.17,87.24,87.16,87.17,74300000.0
2008-09-19 10:04:00,87.17,87.19,87.08,87.1,93000000.0
2008-09-19 10:05:00,87.11,87.17,87.1,87.13,72300000.0
2008-09-19 10:06:00,87.13,87.16,87.12,87.13,81000000.0
2008-09-19 10:07:00,87.12,87.17,87.12,87.16,47200000.0
2008-09-19 10:08:00,87.16,87.18,87.09,87.09,121900000.0
2008-09-19 10:09:00,87.12,87.12,87.035,87.04,134800000.0
2008-09-19 10:10:00,87.04,87.1,87.04,87.06,107500000.0
2008-09-19 10:11:00,87.06,87.07,87.04,87.06,76600000.0
2008-09-19 10:12:00,87.07,87.16,87.04,87.15,117900000.0
2008-09-19 10:13:00,87.15,87.21,87.15,87.16,69800000.0
2008-09-19 10:14:00,87.16,87.19,87.14,87.17,96900000.0
2008-09-19 10:15:00,87.18,87.2,87.15,87.15,155100000.0
2008-09-19 10:16:00,87.15,87.22,87.14,87.22,167600000.0
2008-09-19 10:17:00,87.22,87.24,87.21,87.23,50000000.0
2008-09-19 10:18:00,87.24,87.29,87.22,87.27,72200000.0
2008-09-19 10:19:00,87.27,87.29,87.25,87.26,53500000.0
2008-09-19 10:20:00,87.29,87.29,87.24,87.28,65800000.0
2008-09-19 10:21:00,87.27,87.3,87.23,87.23,85200000.0
2008-09-19 10:22:00,87.23,87.25,87.21,87.24,48000000.0
2008-09-19 10:23:00,87.23,87.25,87.215,87.24,40800000.0
2008-09-19 10:24:00,87.24,87.26,87.21,87.22,70400000.0
2008-09-19 10:25:00,87.23,87.25,87.17,87.17,58400000.0
2008-09-19 10:26:00,87.17,87.22,87.17,87.21,89900000.0
2008-09-19 10:27:00,87.2,87.2,87.17,87.19,121400000.0
2008-09-19 10:28:00,87.19,87.215,87.135,87.14,92000000.0
2008-09-19 10:29:00,87.14,87.21,87.14,87.195,174400000.0
2008-09-19 10:30:00,87.205,87.215,87.15,87.185,117300000.0
2008-09-19 10:31:00,87.185,87.25,87.185,87.215,129400000.0
2008-09-19 10:32:00,87.22,87.23,87.2,87.2,71600000.0
2008-09-19 10:33:00,87.2,87.22,87.2,87.205,58100000.0
2008-09-19 10:34:00,87.2,87.22,87.18,87.185,105300000.0
2008-09-19 10:35:00,87.185,87.28,87.18,87.195,125720000.0
2008-09-19 10:36:00,87.195,87.25,87.18,87.22,95000000.0
2008-09-19 10:37:00,87.215,87.23,87.2,87.22,111500000.0
2008-09-19 10:38:00,87.225,87.295,87.2,87.245,166360000.0
2008-09-19 10:39:00,87.245,87.245,87.18,87.185,141000000.0
2008-09-19 10:40:00,87.19,87.23,87.16,87.175,113500000.0
2008-09-19 10:41:00,87.175,87.175,87.15,87.16,37400000.0
2008-09-19 10:42:00,87.16,87.16,87.12,87.13,31400000.0
2008-09-19 10:43:00,87.13,87.13,87.04,87.04,103500000.0
2008-09-19 10:44:00,87.04,87.06,87.015,87.045,102500000.0
2008-09-19 10:45:00,87.05,87.07,87.01,87.07,127940000.0
2008-09-19 10:46:00,87.06,87.07,86.965,86.98,123740000.0
2008-09-19 10:47:00,86.97,86.975,86.915,86.915,199700000.0
2008-09-19 10:48:00,86.915,86.965,86.9,86.96,101800000.0
2008-09-19 10:49:00,86.96,87.0,86.96,86.985,88960000.0
2008-09-19 10:50:00,86.99,86.995,86.965,86.975,117100000.0
2008-09-19 10:51:00,86.97,86.99,86.97,86.98,88400000.0
2008-09-19 10:52:00,86.98,87.0,86.91,86.91,116700000.0
2008-09-19 10:53:00,86.94,86.94,86.82,86.855,156600000.0
2008-09-19 10:54:00,86.865,86.885,86.79,86.85,149100000.0
2008-09-19 10:55:00,86.85,86.875,86.83,86.84,119200000.0
2008-09-19 10:56:00,86.84,86.855,86.84,86.85,61000000.0
2008-09-19 10:57:00,86.85,86.88,86.81,86.845,120400000.0
2008-09-19 10:58:00,86.85,86.895,86.83,86.895,99300000.0
2008-09-19 10:59:00,86.895,86.955,86.88,86.935,166500000.0
2008-09-19 11:00:00,86.935,87.005,86.86,86.9,169200000.0
2008-09-19 11:01:00,86.9,86.925,86.825,86.87,131700000.0
2008-09-19 11:02:00,86.87,86.93,86.715,86.73,190340000.0
2008-09-19 11:03:00,86.71,86.715,86.64,86.7,199460000.0
2008-09-19 11:04:00,86.7,86.745,86.545,86.58,183400000.0
2008-09-19 11:05:00,86.585,86.655,86.575,86.62,149700000.0
2008-09-19 11:06:00,86.62,86.68,86.59,86.59,256540000.0
2008-09-19 11:07:00,86.59,86.635,86.58,86.615,179600000.0
2008-09-19 11:08:00,86.615,86.695,86.595,86.69,116600000.0
2008-09-19 11:09:00,86.72,86.75,86.72,86.735,100700000.0
2008-09-19 11:10:00,86.735,86.765,86.72,86.75,136100000.0
2008-09-19 11:11:00,86.75,86.75,86.73,86.73,74600000.0
2008-09-19 11:12:00,86.73,86.78,86.73,86.76,155300000.0
2008-09-19 11:13:00,86.755,86.765,86.71,86.755,159300000.0
2008-09-19 11:14:00,86.755,86.76,86.715,86.74,154400000.0
2008-09-19 11:15:00,86.74,86.745,86.74,86.745,96000000.0
2008-09-19 11:16:00,86.74,86.74,86.72,86.72,61800000.0
2008-09-19 11:17:00,86.72,86.755,86.72,86.74,92400000.0
2008-09-19 11:18:00,86.74,86.795,86.72,86.74,134600000.0
2008-09-19 11:19:00,86.74,86.755,86.715,86.74,69600000.0
2008-09-19 11:20:00,86.74,86.81,86.74,86.775,135700000.0
2008-09-19 11:21:00,86.775,86.885,86.765,86.885,183800000.0
2008-09-19 11:22:00,86.885,86.985,86.875,86.955,170900000.0
2008-09-19 11:23:00,86.955,86.97,86.915,86.92,89200000.0
2008-09-19 11:24:00,86.92,86.92,86.855,86.86,117800000.0
2008-09-19 11:25:00,86.86,86.87,86.855,86.86,108900000.0
2008-09-19 11:26:00,86.86,86.895,86.82,86.875,129100000.0
2008-09-19 11:27:00,86.87,86.915,86.86,86.885,149100000.0
2008-09-19 11:28:00,86.87,86.895,86.76,86.78,149000000.0
2008-09-19 11:29:00,86.78,86.78,86.66,86.665,223200000.0
2008-09-19 11:30:00,86.665,86.67,86.61,86.615,136400000.0
2008-09-19 11:31:00,86.615,86.64,86.56,86.56,158400000.0
2008-09-19 11:32:00,86.56,86.67,86.54,86.61,179900000.0
2008-09-19 11:33:00,86.6,86.69,86.59,86.67,145100000.0
2008-09-19 11:34:00,86.665,86.735,86.665,86.71,102800000.0
2008-09-19 11:35:00,86.715,86.8,86.705,86.77,82400000.0
2008-09-19 11:36:00,86.77,86.775,86.77,86.77,69300000.0
2008-09-19 11:37:00,86.77,86.77,86.72,86.73,222000000.0
2008-09-19 11:38:00,86.73,86.73,86.605,86.615,169700000.0
2008-09-19 11:39:00,86.615,86.66,86.61,86.625,159000000.0
2008-09-19 11:40:00,86.625,86.67,86.62,86.67,98600000.0
2008-09-19 11:41:00,86.67,86.675,86.6,86.6,121500000.0
2008-09-19 11:42:00,86.6,86.605,86.5,86.5,541400013.0
2008-09-19 11:43:00,86.5,86.57,86.5,86.56,220599999.0
2008-09-19 11:44:00,86.56,86.62,86.56,86.595,107000000.0
2008-09-19 11:45:00,86.595,86.62,86.59,86.605,167100000.0
2008-09-19 11:46:00,86.605,86.705,86.605,86.705,95400000.0
2008-09-19 11:47:00,86.705,86.73,86.66,86.66,437299988.0
2008-09-19 11:48:00,86.66,86.72,86.65,86.72,305999991.0
2008-09-19 11:49:00,86.715,86.78,86.675,86.73,239200000.0
2008-09-19 11:50:00,86.73,86.785,86.69,86.785,186400000.0
2008-09-19 11:51:00,86.78,86.83,86.755,86.82,118700000.0
2008-09-19 11:52:00,86.82,86.82,86.74,86.79,289999994.0
2008-09-19 11:53:00,86.79,86.79,86.7,86.715,192199997.0
2008-09-19 11:54:00,86.715,86.725,86.625,86.64,145360000.0
2008-09-19 11:55:00,86.655,86.75,86.63,86.645,257140000.0
2008-09-19 11:56:00,86.655,86.685,86.655,86.665,73500000.0
2008-09-19 11:57:00,86.665,86.68,86.64,86.64,90900000.0
2008-09-19 11:58:00,86.62,86.64,86.61,86.64,187200000.0
2008-09-19 11:59:00,86.64,86.64,86.62,86.64,51600000.0
2008-09-19 12:00:00,86.64,86.715,86.64,86.715,63000000.0
2008-09-19 12:01:00,86.715,86.735,86.7,86.705,140800000.0
2008-09-19 12:02:00,86.715,86.73,86.68,86.68,72700000.0
2008-09-19 12:03:00,86.68,86.68,86.66,86.66,21600000.0
2008-09-19 12:04:00,86.665,86.72,86.665,86.69,79500000.0
2008-09-19 12:05:00,86.69,86.7,86.68,86.685,28500000.0
2008-09-19 12:06:00,86.685,86.725,86.68,86.69,70600000.0
2008-09-19 12:07:00,86.68,86.73,86.68,86.725,89400000.0
2008-09-19 12:08:00,86.725,86.775,86.72,86.775,176000000.0
2008-09-19 12:09:00,86.775,86.78,86.67,86.67,50600000.0
2008-09-19 12:10:00,86.67,86.745,86.67,86.73,82900000.0
2008-09-19 12:11:00,86.72,86.75,86.685,86.685,93600000.0
2008-09-19 12:12:00,86.685,86.735,86.685,86.735,99200000.0
2008-09-19 12:13:00,86.735,86.77,86.705,86.73,109800000.0
2008-09-19 12:14:00,86.735,86.735,86.71,86.725,82300000.0
2008-09-19 12:15:00,86.72,86.745,86.705,86.73,43400000.0
2008-09-19 12:16:00,86.73,86.75,86.73,86.75,20900000.0
2008-09-19 12:17:00,86.75,86.755,86.685,86.72,127600000.0
2008-09-19 12:18:00,86.72,86.72,86.72,86.72,27000000.0
2008-09-19 12:19:00,86.72,86.76,86.72,86.755,62600000.0
2008-09-19 12:20:00,86.755,86.775,86.73,86.745,136100000.0
2008-09-19 12:21:00,86.745,86.755,86.73,86.73,119800000.0
2008-09-19 12:22:00,86.73,86.74,86.67,86.725,73800000.0
2008-09-19 12:23:00,86.715,86.745,86.665,86.67,110800000.0
2008-09-19 12:24:00,86.67,86.685,86.67,86.67,82100000.0
2008-09-19 12:25:00,86.67,86.745,86.67,86.73,82200000.0
2008-09-19 12:26:00,86.74,86.755,86.715,86.735,85600000.0
2008-09-19 12:27:00,86.74,86.78,86.73,86.78,88600000.0
2008-09-19 12:28:00,86.78,86.785,86.67,86.69,94400000.0
2008-09-19 12:29:00,86.67,86.7,86.635,86.7,73800000.0
2008-09-19 12:30:00,86.7,86.7,86.69,86.69,72800000.0
2008-09-19 12:31:00,86.69,86.7,86.67,86.67,66800000.0
2008-09-19 12:32:00,86.67,86.72,86.67,86.7,157700000.0
2008-09-19 12:33:00,86.7,86.705,86.69,86.69,111100000.0
2008-09-19 12:34:00,86.69,86.715,86.69,86.71,75000000.0
2008-09-19 12:35:00,86.72,86.78,86.72,86.75,87300000.0
2008-09-19 12:36:00,86.75,86.75,86.68,86.715,93900000.0
2008-09-19 12:37:00,86.715,86.74,86.69,86.74,95600000.0
2008-09-19 12:38:00,86.7,86.74,86.69,86.695,82000000.0
2008-09-19 12:39:00,86.69,86.7,86.69,86.7,53400000.0
2008-09-19 12:40:00,86.7,86.84,86.7,86.825,117700000.0
2008-09-19 12:41:00,86.825,86.845,86.79,86.815,175100000.0
2008-09-19 12:42:00,86.81,86.93,86.805,86.915,116900000.0
2008-09-19 12:43:00,86.91,86.915,86.89,86.9,145800000.0
2008-09-19 12:44:00,86.9,86.9,86.785,86.83,125500000.0
2008-09-19 12:45:00,86.83,86.855,86.715,86.715,143260000.0
2008-09-19 12:46:00,86.695,86.715,86.66,86.69,164800000.0
2008-09-19 12:47:00,86.695,86.7,86.66,86.7,44900000.0
2008-09-19 12:48:00,86.695,86.73,86.685,86.72,71900000.0
2008-09-19 12:49:00,86.72,86.745,86.71,86.725,88200000.0
2008-09-19 12:50:00,86.725,86.765,86.725,86.755,83000000.0
2008-09-19 12:51:00,86.765,86.81,86.755,86.785,56000000.0
2008-09-19 12:52:00,86.79,86.84,86.78,86.8,98100000.0
2008-09-19 12:53:00,86.795,86.895,86.79,86.865,141900000.0
2008-09-19 12:54:00,86.865,86.885,86.845,86.845,92100000.0
2008-09-19 12:55:00,86.84,86.87,86.84,86.865,92500000.0
2008-09-19 12:56:00,86.865,86.89,86.84,86.845,85600000.0
2008-09-19 12:57:00,86.845,86.87,86.84,86.86,52000000.0
2008-09-19 12:58:00,86.865,86.875,86.845,86.855,75400000.0
2008-09-19 12:59:00,86.865,86.875,86.84,86.84,64600000.0
2008-09-19 13:00:00,86.855,86.91,86.855,86.875,148200000.0
2008-09-19 13:01:00,86.875,86.875,86.84,86.87,99100000.0
2008-09-19 13:02:00,86.87,86.875,86.8,86.82,110200000.0
2008-09-19 13:03:00,86.83,86.845,86.765,86.81,165500000.0
2008-09-19 13:04:00,86.805,86.84,86.79,86.83,127000000.0
2008-09-19 13:05:00,86.815,86.865,86.76,86.79,146500000.0
2008-09-19 13:06:00,86.785,86.82,86.77,86.81,62000000.0
2008-09-19 13:07:00,86.815,87.03,86.805,86.955,141200000.0
2008-09-19 13:08:00,86.95,87.0,86.925,86.99,111300000.0
2008-09-19 13:09:00,86.99,87.01,86.93,86.97,151800000.0
2008-09-19 13:10:00,86.97,86.97,86.92,86.92,161900000.0
2008-09-19 13:11:00,86.905,86.965,86.88,86.965,171000000.0
2008-09-19 13:12:00,86.965,86.99,86.935,86.965,148900000.0
2008-09-19 13:13:00,86.955,87.07,86.955,87.07,94800000.0
2008-09-19 13:14:00,87.075,87.095,87.025,87.025,69300000.0
2008-09-19 13:15:00,87.025,87.03,86.95,86.95,104500000.0
2008-09-19 13:16:00,86.95,86.95,86.89,86.89,66700000.0
2008-09-19 13:17:00,86.89,86.89,86.825,86.86,142900000.0
2008-09-19 13:18:00,86.86,86.895,86.84,86.895,66600000.0
2008-09-19 13:19:00,86.9,86.935,86.89,86.935,76900000.0
2008-09-19 13:20:00,86.94,86.965,86.92,86.935,94200000.0
2008-09-19 13:21:00,86.945,86.95,86.845,86.89,112100000.0
2008-09-19 13:22:00,86.89,86.95,86.885,86.94,84400000.0
2008-09-19 13:23:00,86.93,86.995,86.93,86.97,143400000.0
2008-09-19 13:24:00,86.96,86.975,86.945,86.945,62500000.0
2008-09-19 13:25:00,86.95,87.0,86.95,86.985,79100000.0
2008-09-19 13:26:00,86.98,87.005,86.955,86.96,157900000.0
2008-09-19 13:27:00,86.96,86.965,86.94,86.955,110300000.0
2008-09-19 13:28:00,86.955,86.99,86.94,86.94,91000000.0
2008-09-19 13:29:00,86.94,87.0,86.925,86.975,104600000.0
2008-09-19 13:30:00,86.97,87.175,86.97,87.17,201400000.0
2008-09-19 13:31:00,87.17,87.21,87.155,87.2,165000000.0
2008-09-19 13:32:00,87.2,87.2,87.1,87.12,173300000.0
2008-09-19 13:33:00,87.125,87.245,87.125,87.23,163600000.0
2008-09-19 13:34:00,87.23,87.26,87.215,87.235,140400000.0
2008-09-19 13:35:00,87.225,87.245,87.195,87.205,146900000.0
2008-09-19 13:36:00,87.21,87.21,87.165,87.185,90100000.0
2008-09-19 13:37:00,87.185,87.265,87.175,87.245,170700000.0
2008-09-19 13:38:00,87.235,87.365,87.215,87.365,152400000.0
2008-09-19 13:39:00,87.35,87.445,87.315,87.36,165400000.0
2008-09-19 13:40:00,87.355,87.38,87.28,87.295,147800000.0
2008-09-19 13:41:00,87.295,87.295,87.2,87.245,156100000.0
2008-09-19 13:42:00,87.245,87.255,87.21,87.225,119700000.0
2008-09-19 13:43:00,87.225,87.235,87.185,87.185,127200000.0
2008-09-19 13:44:00,87.185,87.185,87.145,87.16,125400000.0
2008-09-19 13:45:00,87.16,87.185,87.135,87.155,111100000.0
2008-09-19 13:46:00,87.145,87.18,87.125,87.14,149700000.0
2008-09-19 13:47:00,87.14,87.18,87.085,87.14,147700000.0
2008-09-19 13:48:00,87.14,87.16,87.09,87.095,120600000.0
2008-09-19 13:49:00,87.1,87.135,87.085,87.125,86300000.0
2008-09-19 13:50:00,87.125,87.13,87.095,87.125,93100000.0
2008-09-19 13:51:00,87.125,87.16,87.115,87.16,75000000.0
2008-09-19 13:52:00,87.165,87.175,87.145,87.17,45600000.0
2008-09-19 13:53:00,87.175,87.21,87.16,87.2,48500000.0
2008-09-19 13:54:00,87.2,87.205,87.14,87.16,102200000.0
2008-09-19 13:55:00,87.165,87.18,87.15,87.175,75600000.0
2008-09-19 13:56:00,87.18,87.18,87.155,87.165,38500000.0
2008-09-19 13:57:00,87.17,87.215,87.165,87.175,84300000.0
2008-09-19 13:58:00,87.175,87.18,87.14,87.145,109900000.0
2008-09-19 13:59:00,87.145,87.18,87.135,87.17,103700000.0
2008-09-19 14:00:00,87.18,87.185,87.115,87.12,84600000.0
2008-09-19 14:01:00,87.12,87.14,87.115,87.135,76600000.0
2008-09-19 14:02:00,87.135,87.2,87.13,87.195,94600000.0
2008-09-19 14:03:00,87.195,87.26,87.195,87.24,93800000.0
2008-09-19 14:04:00,87.24,87.32,87.235,87.31,76700000.0
2008-09-19 14:05:00,87.31,87.395,87.31,87.38,76000000.0
2008-09-19 14:06:00,87.38,87.39,87.305,87.335,82700000.0
2008-09-19 14:07:00,87.335,87.395,87.33,87.355,69400000.0
2008-09-19 14:08:00,87.36,87.395,87.345,87.355,98400000.0
2008-09-19 14:09:00,87.345,87.365,87.31,87.33,90500000.0
2008-09-19 14:10:00,87.315,87.37,87.315,87.35,137100000.0
2008-09-19 14:11:00,87.355,87.355,87.325,87.335,39100000.0
2008-09-19 14:12:00,87.34,87.345,87.31,87.33,72200000.0
2008-09-19 14:13:00,87.34,87.345,87.305,87.345,55000000.0
2008-09-19 14:14:00,87.345,87.415,87.29,87.415,109600000.0
2008-09-19 14:15:00,87.415,87.525,87.4,87.475,159800000.0
2008-09-19 14:16:00,87.48,87.5,87.45,87.455,124000000.0
2008-09-19 14:17:00,87.45,87.495,87.42,87.475,92000000.0
2008-09-19 14:18:00,87.475,87.5,87.44,87.44,98800000.0
2008-09-19 14:19:00,87.44,87.53,87.425,87.525,80600000.0
2008-09-19 14:20:00,87.52,87.555,87.505,87.515,70000000.0
2008-09-19 14:21:00,87.51,87.565,87.5,87.56,124600000.0
2008-09-19 14:22:00,87.56,87.6,87.555,87.595,93000000.0
2008-09-19 14:23:00,87.605,87.605,87.54,87.555,95400000.0
2008-09-19 14:24:00,87.555,87.6,87.555,87.595,48000000.0
2008-09-19 14:25:00,87.59,87.59,87.54,87.545,86000000.0
2008-09-19 14:26:00,87.545,87.545,87.465,87.465,88500000.0
2008-09-19 14:27:00,87.455,87.455,87.4,87.42,86400000.0
2008-09-19 14:28:00,87.42,87.48,87.415,87.465,69700000.0
2008-09-19 14:29:00,87.465,87.465,87.425,87.45,44000000.0
2008-09-19 14:30:00,87.455,87.565,87.445,87.49,143400000.0
2008-09-19 14:31:00,87.49,87.56,87.45,87.56,148600000.0
2008-09-19 14:32:00,87.56,87.825,87.545,87.825,169420000.0
2008-09-19 14:33:00,87.85,87.99,87.8,87.965,227180000.0
2008-09-19 14:34:00,87.97,88.04,87.92,88.015,204660000.0
2008-09-19 14:35:00,88.015,88.04,87.905,87.955,208560000.0
2008-09-19 14:36:00,87.95,88.09,87.92,88.06,238860000.0
2008-09-19 14:37:00,88.045,88.19,88.045,88.125,194840000.0
2008-09-19 14:38:00,88.13,88.19,88.125,88.15,189620000.0
2008-09-19 14:39:00,88.15,88.215,88.14,88.185,216100000.0
2008-09-19 14:40:00,88.18,88.26,88.18,88.2,144400000.0
2008-09-19 14:41:00,88.205,88.29,88.2,88.235,160100000.0
2008-09-19 14:42:00,88.265,88.28,88.18,88.2,154800000.0
2008-09-19 14:43:00,88.205,88.285,88.2,88.24,105300000.0
2008-09-19 14:44:00,88.24,88.285,88.21,88.23,125300000.0
2008-09-19 14:45:00,88.23,88.235,88.165,88.165,114300000.0
2008-09-19 14:46:00,88.17,88.225,88.165,88.215,128700000.0
2008-09-19 14:47:00,88.2,88.24,88.18,88.24,116000000.0
2008-09-19 14:48:00,88.24,88.26,88.185,88.26,102000000.0
2008-09-19 14:49:00,88.26,88.3,88.26,88.275,103400000.0
2008-09-19 14:50:00,88.28,88.435,88.27,88.43,93000000.0
2008-09-19 14:51:00,88.43,88.47,88.4,88.4,136400000.0
2008-09-19 14:52:00,88.4,88.515,88.4,88.49,158600000.0
2008-09-19 14:53:00,88.485,88.495,88.4,88.4,210000000.0
2008-09-19 14:54:00,88.4,88.645,88.4,88.51,190700000.0
2008-09-19 14:55:00,88.515,88.545,88.465,88.52,174200000.0
2008-09-19 14:56:00,88.515,88.515,88.465,88.505,165760000.0
2008-09-19 14:57:00,88.5,88.685,88.48,88.685,173300000.0
2008-09-19 14:58:00,88.685,88.71,88.61,88.7,213940000.0
2008-09-19 14:59:00,88.69,88.77,88.675,88.745,303000004.0
2008-09-19 15:00:00,88.745,88.75,88.66,88.66,252700000.0
2008-09-19 15:01:00,88.655,88.67,88.56,88.585,137700000.0
2008-09-19 15:02:00,88.58,88.58,88.415,88.415,185800000.0
2008-09-19 15:03:00,88.42,88.435,88.345,88.39,199600000.0
2008-09-19 15:04:00,88.39,88.39,88.245,88.285,298200000.0
2008-09-19 15:05:00,88.285,88.395,88.255,88.35,142100000.0
2008-09-19 15:06:00,88.35,88.435,88.35,88.435,155100000.0
2008-09-19 15:07:00,88.43,88.475,88.4,88.44,124700000.0
2008-09-19 15:08:00,88.445,88.45,88.25,88.32,343760002.0
2008-09-19 15:09:00,88.32,88.34,88.29,88.31,121500000.0
2008-09-19 15:10:00,88.31,88.35,88.255,88.335,108500000.0
2008-09-19 15:11:00,88.34,88.375,88.275,88.375,139700000.0
2008-09-19 15:12:00,88.365,88.39,88.32,88.32,175700000.0
2008-09-19 15:13:00,88.31,88.355,88.305,88.34,104100000.0
2008-09-19 15:14:00,88.34,88.39,88.325,88.35,110100000.0
2008-09-19 15:15:00,88.355,88.4,88.345,88.375,105400000.0
2008-09-19 15:16:00,88.375,88.43,88.35,88.42,122400000.0
2008-09-19 15:17:00,88.43,88.515,88.425,88.5,113700000.0
2008-09-19 15:18:00,88.5,88.53,88.475,88.505,110000000.0
2008-09-19 15:19:00,88.5,88.535,88.485,88.515,72000000.0
2008-09-19 15:20:00,88.515,88.52,88.47,88.505,91400000.0
2008-09-19 15:21:00,88.5,88.57,88.475,88.545,135000000.0
2008-09-19 15:22:00,88.545,88.605,88.52,88.52,142600000.0
2008-09-19 15:23:00,88.52,88.615,88.5,88.59,169400000.0
2008-09-19 15:24:00,88.6,88.78,88.6,88.77,107000000.0
2008-09-19 15:25:00,88.77,88.83,88.735,88.765,191100000.0
2008-09-19 15:26:00,88.77,88.835,88.765,88.78,154120000.0
2008-09-19 15:27:00,88.775,88.865,88.75,88.845,142700000.0
2008-09-19 15:28:00,88.845,88.865,88.75,88.84,646200004.0
2008-09-19 15:29:00,88.835,88.97,88.795,88.94,156000000.0
2008-09-19 15:30:00,88.94,89.03,88.89,88.945,209360000.0
2008-09-19 15:31:00,88.945,88.97,88.8,88.855,207400000.0
2008-09-19 15:32:00,88.845,88.94,88.79,88.91,325240001.0
2008-09-19 15:33:00,88.915,89.045,88.85,89.04,244620000.0
2008-09-19 15:34:00,89.06,89.125,88.995,89.085,266420000.0
2008-09-19 15:35:00,89.08,89.11,88.955,88.965,215700000.0
2008-09-19 15:36:00,88.96,89.12,88.95,89.085,186060000.0
2008-09-19 15:37:00,89.085,89.09,88.96,88.96,564500001.0
2008-09-19 15:38:00,88.96,88.965,88.885,88.915,362000000.0
2008-09-19 15:39:00,88.91,89.01,88.89,88.94,134000000.0
2008-09-19 15:40:00,88.93,89.01,88.89,88.98,202000000.0
2008-09-19 15:41:00,88.99,89.06,88.885,88.975,300180000.0
2008-09-19 15:42:00,88.975,89.02,88.9,88.955,152600000.0
2008-09-19 15:43:00,88.955,89.02,88.92,88.97,220680000.0
2008-09-19 15:44:00,88.97,89.02,88.885,88.985,260100001.0
2008-09-19 15:45:00,88.99,89.025,88.885,88.89,231320000.0
2008-09-19 15:46:00,88.965,89.01,88.865,88.885,161900000.0
2008-09-19 15:47:00,88.885,88.92,88.84,88.865,166400000.0
2008-09-19 15:48:00,88.87,88.935,88.85,88.89,352880000.0
2008-09-19 15:49:00,88.89,88.97,88.885,88.965,165500000.0
2008-09-19 15:50:00,88.97,88.98,88.935,88.975,162100000.0
2008-09-19 15:51:00,88.97,89.02,88.97,89.02,170400000.0
2008-09-19 15:52:00,89.02,89.09,89.02,89.05,111700000.0
2008-09-19 15:53:00,89.045,89.075,89.04,89.04,109100000.0
2008-09-19 15:54:00,89.04,89.045,88.965,88.97,94500000.0
2008-09-19 15:55:00,88.965,88.975,88.915,88.92,198800000.0
2008-09-19 15:56:00,88.92,88.955,88.87,88.885,147400000.0
2008-09-19 15:57:00,88.885,88.885,88.625,88.685,404900000.0
2008-09-19 15:58:00,88.68,88.7,88.555,88.56,155100000.0
2008-09-19 15:59:00,88.56,88.57,88.49,88.49,237400000.0
2008-09-19 16:00:00,88.49,88.585,88.43,88.55,138700000.0
2008-09-19 16:01:00,88.565,88.615,88.53,88.555,153700000.0
2008-09-19 16:02:00,88.56,88.58,88.355,88.355,168100000.0
2008-09-19 16:03:00,88.345,88.42,88.32,88.405,247300000.0
2008-09-19 16:04:00,88.41,88.465,88.365,88.42,229800000.0
2008-09-19 16:05:00,88.42,88.52,88.42,88.495,141000000.0
2008-09-19 16:06:00,88.495,88.51,88.39,88.42,319300000.0
2008-09-19 16:07:00,88.415,88.505,88.38,88.47,214640000.0
2008-09-19 16:08:00,88.47,88.5,88.425,88.45,163800000.0
2008-09-19 16:09:00,88.45,88.5,88.38,88.415,155400000.0
2008-09-19 16:10:00,88.42,88.48,88.38,88.4,174800000.0
2008-09-19 16:11:00,88.405,88.415,88.32,88.32,141700000.0
2008-09-19 16:12:00,88.32,88.375,88.29,88.295,239360000.0
2008-09-19 16:13:00,88.29,88.3,88.27,88.28,179900000.0
2008-09-19 16:14:00,88.28,88.36,88.28,88.35,128000000.0
2008-09-19 16:15:00,88.35,88.45,88.315,88.45,101700000.0
2008-09-19 16:16:00,88.455,88.545,88.415,88.54,134700000.0
2008-09-19 16:17:00,88.54,88.585,88.505,88.555,157000000.0
2008-09-19 16:18:00,88.555,88.595,88.545,88.585,114700000.0
2008-09-19 16:19:00,88.59,88.595,88.515,88.56,121000000.0
2008-09-19 16:20:00,88.565,88.575,88.42,88.425,174800000.0
2008-09-19 16:21:00,88.425,88.46,88.38,88.425,153400000.0
2008-09-19 16:22:00,88.42,88.43,88.345,88.38,118400000.0
2008-09-19 16:23:00,88.375,88.395,88.335,88.34,91000000.0
2008-09-19 16:24:00,88.33,88.4,88.325,88.375,101000000.0
2008-09-19 16:25:00,88.375,88.38,88.285,88.285,239700000.0
2008-09-19 16:26:00,88.29,88.33,88.225,88.265,122400000.0
2008-09-19 16:27:00,88.265,88.265,88.14,88.175,210100000.0
2008-09-19 16:28:00,88.17,88.23,88.17,88.205,103700000.0
2008-09-19 16:29:00,88.2,88.22,88.15,88.215,132500000.0
2008-09-19 16:30:00,88.225,88.235,88.19,88.205,127400000.0
2008-09-19 16:31:00,88.215,88.215,88.08,88.085,192000000.0
2008-09-19 16:32:00,88.08,88.12,88.03,88.05,317780000.0
2008-09-19 16:33:00,88.05,88.06,87.965,88.01,135200000.0
2008-09-19 16:34:00,88.01,88.035,88.0,88.0,104500000.0
2008-09-19 16:35:00,88.0,88.18,88.0,88.14,164600000.0
2008-09-19 16:36:00,88.14,88.275,88.135,88.265,152200000.0
2008-09-19 16:37:00,88.265,88.315,88.25,88.275,106900000.0
2008-09-19 16:38:00,88.275,88.315,88.21,88.25,150400000.0
2008-09-19 16:39:00,88.25,88.28,88.195,88.195,200600000.0
2008-09-19 16:40:00,88.19,88.26,88.185,88.2,163300000.0
2008-09-19 16:41:00,88.205,88.31,88.2,88.23,105100000.0
2008-09-19 16:42:00,88.225,88.305,88.2,88.305,181400000.0
2008-09-19 16:43:00,88.305,88.305,88.23,88.25,145400000.0
2008-09-19 16:44:00,88.25,88.255,88.195,88.22,166000000.0
2008-09-19 16:45:00,88.21,88.26,88.165,88.255,251900000.0
2008-09-19 16:46:00,88.26,88.295,88.19,88.19,151800000.0
2008-09-19 16:47:00,88.195,88.22,88.15,88.17,167200000.0
2008-09-19 16:48:00,88.175,88.215,88.135,88.215,136100000.0
2008-09-19 16:49:00,88.21,88.21,88.12,88.12,137000000.0
2008-09-19 16:50:00,88.12,88.22,88.12,88.175,212600000.0
2008-09-19 16:51:00,88.18,88.19,88.055,88.055,160700000.0
2008-09-19 16:52:00,88.04,88.115,87.985,88.045,222200000.0
2008-09-19 16:53:00,88.045,88.095,88.02,88.065,133600000.0
2008-09-19 16:54:00,88.065,88.12,88.06,88.105,155400000.0
2008-09-19 16:55:00,88.105,88.165,88.075,88.095,146400000.0
2008-09-19 16:56:00,88.095,88.125,88.05,88.07,406700000.0
2008-09-19 16:57:00,88.07,88.175,88.06,88.175,185100000.0
2008-09-19 16:58:00,88.17,88.175,87.9,88.03,185700000.0
2008-09-19 16:59:00,88.02,88.045,87.95,88.02,155620000.0
2008-09-19 17:00:00,88.01,88.095,88.01,88.095,181340000.0
2008-09-19 17:01:00,88.1,88.16,88.06,88.125,139760000.0
2008-09-19 17:02:00,88.095,88.12,88.075,88.09,151400000.0
2008-09-19 17:03:00,88.09,88.2,88.065,88.19,136000000.0
2008-09-19 17:04:00,88.185,88.3,88.17,88.26,120000000.0
2008-09-19 17:05:00,88.265,88.31,88.225,88.27,165800000.0
2008-09-19 17:06:00,88.27,88.355,88.27,88.325,106700000.0
2008-09-19 17:07:00,88.325,88.33,88.285,88.29,113400000.0
2008-09-19 17:08:00,88.295,88.33,88.29,88.33,112100000.0
2008-09-19 17:09:00,88.325,88.435,88.325,88.41,134400000.0
2008-09-19 17:10:00,88.415,88.515,88.41,88.505,138900000.0
2008-09-19 17:11:00,88.5,88.715,88.485,88.705,152700000.0
2008-09-19 17:12:00,88.705,88.725,88.595,88.64,224000001.0
2008-09-19 17:13:00,88.635,88.65,88.54,88.56,401300001.0
2008-09-19 17:14:00,88.575,88.595,88.4,88.415,177700000.0
2008-09-19 17:15:00,88.41,88.43,88.375,88.39,175800000.0
2008-09-19 17:16:00,88.39,88.49,88.37,88.48,163600000.0
2008-09-19 17:17:00,88.48,88.5,88.425,88.47,167760000.0
2008-09-19 17:18:00,88.465,88.465,88.425,88.43,100400000.0
2008-09-19 17:19:00,88.425,88.455,88.42,88.425,237000000.0
2008-09-19 17:20:00,88.435,88.475,88.425,88.445,112700000.0
2008-09-19 17:21:00,88.455,88.455,88.42,88.42,202100000.0
2008-09-19 17:22:00,88.42,88.475,88.42,88.45,124100000.0
2008-09-19 17:23:00,88.45,88.46,88.42,88.445,186100000.0
2008-09-19 17:24:00,88.44,88.455,88.37,88.425,266700000.0
2008-09-19 17:25:00,88.42,88.465,88.405,88.445,266700000.0
2008-09-19 17:26:00,88.44,88.56,88.44,88.55,115700000.0
2008-09-19 17:27:00,88.555,88.555,88.5,88.52,126700000.0
2008-09-19 17:28:00,88.52,88.545,88.495,88.545,113200000.0
2008-09-19 17:29:00,88.535,88.6,88.525,88.54,122200000.0
2008-09-19 17:30:00,88.54,88.565,88.485,88.555,115300000.0
2008-09-19 17:31:00,88.55,88.555,88.49,88.525,86200000.0
2008-09-19 17:32:00,88.52,88.525,88.41,88.465,162600000.0
2008-09-19 17:33:00,88.465,88.535,88.46,88.49,75600000.0
2008-09-19 17:34:00,88.485,88.52,88.475,88.485,64000000.0
2008-09-19 17:35:00,88.5,88.515,88.46,88.5,94300000.0
2008-09-19 17:36:00,88.495,88.56,88.475,88.55,77000000.0
2008-09-19 17:37:00,88.56,88.6,88.555,88.58,79000000.0
2008-09-19 17:38:00,88.58,88.595,88.545,88.57,96100000.0
2008-09-19 17:39:00,88.565,88.635,88.565,88.62,57000000.0
2008-09-19 17:40:00,88.62,88.66,88.58,88.65,178600000.0
2008-09-19 17:41:00,88.66,88.69,88.63,88.69,94400000.0
2008-09-19 17:42:00,88.69,88.78,88.685,88.775,107000000.0
2008-09-19 17:43:00,88.775,88.995,88.77,88.925,190100000.0
2008-09-19 17:44:00,88.92,88.92,88.735,88.815,397140002.0
2008-09-19 17:45:00,88.815,88.855,88.805,88.845,83000000.0
2008-09-19 17:46:00,88.845,88.88,88.82,88.84,119800000.0
2008-09-19 17:47:00,88.83,88.865,88.805,88.835,106700000.0
2008-09-19 17:48:00,88.85,88.895,88.82,88.835,119700000.0
2008-09-19 17:49:00,88.84,88.84,88.775,88.8,321600001.0
2008-09-19 17:50:00,88.8,88.84,88.785,88.815,97000000.0
2008-09-19 17:51:00,88.81,88.82,88.76,88.79,136400000.0
2008-09-19 17:52:00,88.785,88.795,88.71,88.785,104100000.0
2008-09-19 17:53:00,88.79,88.82,88.785,88.805,103200000.0
2008-09-19 17:54:00,88.81,88.875,88.81,88.865,74600000.0
2008-09-19 17:55:00,88.855,88.92,88.855,88.905,102300000.0
2008-09-19 17:56:00,88.89,88.96,88.89,88.955,114200000.0
2008-09-19 17:57:00,88.955,88.98,88.885,88.925,228800000.0
2008-09-19 17:58:00,88.92,88.94,88.84,88.84,288900000.0
2008-09-19 17:59:00,88.84,88.85,88.75,88.78,505900000.0
2008-09-19 18:00:00,88.78,88.81,88.73,88.74,624600000.0
2008-09-19 18:01:00,88.74,88.765,88.735,88.76,270000000.0
2008-09-19 18:02:00,88.76,88.77,88.66,88.66,310300000.0
2008-09-19 18:03:00,88.66,88.71,88.6,88.615,248700000.0
2008-09-19 18:04:00,88.615,88.79,88.61,88.77,177200000.0
2008-09-19 18:05:00,88.775,88.83,88.775,88.795,113100000.0
2008-09-19 18:06:00,88.79,88.81,88.69,88.7,203900000.0
2008-09-19 18:07:00,88.7,88.7,88.615,88.615,97400000.0
2008-09-19 18:08:00,88.61,88.615,88.55,88.555,73300000.0
2008-09-19 18:09:00,88.555,88.66,88.555,88.635,128500000.0
2008-09-19 18:10:00,88.635,88.7,88.635,88.695,88800000.0
2008-09-19 18:11:00,88.69,88.72,88.675,88.695,171700000.0
2008-09-19 18:12:00,88.705,88.75,88.695,88.745,104800000.0
2008-09-19 18:13:00,88.74,88.77,88.73,88.755,71800000.0
2008-09-19 18:14:00,88.76,88.825,88.715,88.785,145300000.0
2008-09-19 18:15:00,88.785,88.915,88.78,88.91,131600000.0
2008-09-19 18:16:00,88.91,88.945,88.89,88.89,85500000.0
2008-09-19 18:17:00,88.9,88.9,88.825,88.825,149700000.0
2008-09-19 18:18:00,88.83,88.86,88.82,88.84,39100000.0
2008-09-19 18:19:00,88.875,88.885,88.805,88.825,84100000.0
2008-09-19 18:20:00,88.835,88.875,88.83,88.84,50800000.0
2008-09-19 18:21:00,88.855,88.92,88.825,88.92,160600000.0
2008-09-19 18:22:00,88.915,88.915,88.875,88.875,11000000.0
2008-09-19 18:23:00,88.88,88.92,88.88,88.92,77100000.0
2008-09-19 18:24:00,88.92,88.95,88.9,88.95,50400000.0
2008-09-19 18:25:00,88.945,88.965,88.93,88.965,53100000.0
2008-09-19 18:26:00,88.965,89.015,88.965,88.98,50700000.0
2008-09-19 18:27:00,88.975,89.02,88.965,89.01,47700000.0
2008-09-19 18:28:00,89.0,89.025,88.985,89.025,62400000.0
2008-09-19 18:29:00,89.025,89.045,89.01,89.04,57700000.0
2008-09-19 18:30:00,89.03,89.05,88.995,89.035,106200000.0
2008-09-19 18:31:00,89.0,89.015,88.98,88.995,84000000.0
2008-09-19 18:32:00,89.005,89.05,89.0,89.025,127600000.0
2008-09-19 18:33:00,89.03,89.135,89.015,89.125,77100000.0
2008-09-19 18:34:00,89.13,89.22,89.13,89.185,83400000.0
2008-09-19 18:35:00,89.19,89.24,89.165,89.205,70700000.0
2008-09-19 18:36:00,89.21,89.235,89.19,89.22,79400000.0
2008-09-19 18:37:00,89.215,89.225,89.195,89.2,63700000.0
2008-09-19 18:38:00,89.2,89.245,89.2,89.215,62800000.0
2008-09-19 18:39:00,89.22,89.24,89.21,89.24,55400000.0
2008-09-19 18:40:00,89.225,89.225,89.145,89.15,95800000.0
2008-09-19 18:41:00,89.16,89.16,89.115,89.13,79800000.0
2008-09-19 18:42:00,89.13,89.17,89.095,89.13,493200000.0
2008-09-19 18:43:00,89.125,89.155,89.115,89.145,282000000.0
2008-09-19 18:44:00,89.145,89.16,89.07,89.125,270000000.0
2008-09-19 18:45:00,89.125,89.135,89.05,89.13,189600000.0
2008-09-19 18:46:00,89.13,89.135,89.105,89.11,186000000.0
2008-09-19 18:47:00,89.115,89.115,89.04,89.045,210000000.0
2008-09-19 18:48:00,89.045,89.06,89.005,89.01,252000000.0
2008-09-19 18:49:00,89.01,89.02,88.89,88.965,350400000.0
2008-09-19 18:50:00,88.965,88.98,88.935,88.95,384000000.0
2008-09-19 18:51:00,88.95,89.045,88.945,89.03,485400000.0
2008-09-19 18:52:00,89.035,89.035,89.0,89.01,306000000.0
2008-09-19 18:53:00,89.01,89.045,89.005,89.015,546000000.0
2008-09-19 18:54:00,89.01,89.01,88.915,88.93,439800000.0
2008-09-19 18:55:00,88.96,88.96,88.91,88.96,217200000.0
2008-09-19 18:56:00,88.96,88.96,88.88,88.88,123800000.0
2008-09-19 18:57:00,88.85,88.88,88.83,88.85,138800000.0
2008-09-19 18:58:00,88.85,88.85,88.715,88.755,207600000.0
2008-09-19 18:59:00,88.75,88.765,88.615,88.615,162600000.0
2008-09-19 19:00:00,88.62,88.675,88.62,88.675,175000000.0
2008-09-19 19:01:00,88.67,88.72,88.625,88.625,126000000.0
2008-09-19 19:02:00,88.635,88.655,88.625,88.645,99600000.0
2008-09-19 19:03:00,88.655,88.655,88.605,88.61,127000000.0
2008-09-19 19:04:00,88.61,88.62,88.535,88.6,93600000.0
2008-09-19 19:05:00,88.605,88.605,88.545,88.565,111600000.0
2008-09-19 19:06:00,88.56,88.56,88.465,88.49,158000000.0
2008-09-19 19:07:00,88.485,88.5,88.485,88.495,57200000.0
2008-09-19 19:08:00,88.495,88.505,88.49,88.49,70600000.0
2008-09-19 19:09:00,88.49,88.55,88.49,88.535,273600000.0
2008-09-19 19:10:00,88.535,88.58,88.535,88.57,190800000.0
2008-09-19 19:11:00,88.565,88.58,88.545,88.575,208800000.0
2008-09-19 19:12:00,88.575,88.685,88.57,88.665,205200000.0
2008-09-19 19:13:00,88.665,88.725,88.665,88.7,172800000.0
2008-09-19 19:14:00,88.7,88.73,88.69,88.725,98400000.0
2008-09-19 19:15:00,88.725,88.79,88.72,88.77,88800000.0
2008-09-19 19:16:00,88.77,88.87,88.77,88.85,172800000.0
2008-09-19 19:17:00,88.85,88.87,88.845,88.85,69600000.0
2008-09-19 19:18:00,88.845,88.855,88.83,88.835,100800000.0
2008-09-19 19:19:00,88.845,88.87,88.79,88.79,165000000.0
2008-09-19 19:20:00,88.79,88.845,88.77,88.835,130800000.0
2008-09-19 19:21:00,88.82,88.915,88.805,88.825,181200000.0
2008-09-19 19:22:00,88.84,88.855,88.825,88.855,103200000.0
2008-09-19 19:23:00,88.86,88.88,88.825,88.85,124200000.0
2008-09-19 19:24:00,88.855,88.885,88.85,88.86,96000000.0
2008-09-19 19:25:00,88.855,88.875,88.83,88.865,105600000.0
2008-09-19 19:26:00,88.87,88.875,88.85,88.85,79200000.0
2008-09-19 19:27:00,88.84,88.905,88.84,88.905,108000000.0
2008-09-19 19:28:00,88.9,88.9,88.87,88.89,127200000.0
2008-09-19 19:29:00,88.89,88.96,88.885,88.93,88800000.0
2008-09-19 19:30:00,88.925,88.93,88.885,88.885,69600000.0
2008-09-19 19:31:00,88.885,88.895,88.87,88.88,95400000.0
2008-09-19 19:32:00,88.88,88.88,88.84,88.84,65600000.0
2008-09-19 19:33:00,88.85,88.925,88.835,88.89,165600000.0
2008-09-19 19:34:00,88.9,88.93,88.885,88.91,105600000.0
2008-09-19 19:35:00,88.905,88.94,88.895,88.935,100800000.0
2008-09-19 19:36:00,88.935,88.96,88.91,88.94,129600000.0
2008-09-19 19:37:00,88.945,88.95,88.895,88.9,88800000.0
2008-09-19 19:38:00,88.895,88.915,88.875,88.885,102000000.0
2008-09-19 19:39:00,88.88,88.89,88.865,88.865,145200000.0
2008-09-19 19:40:00,88.87,88.89,88.835,88.835,101400000.0
2008-09-19 19:41:00,88.86,88.86,88.745,88.745,123800000.0
2008-09-19 19:42:00,88.74,88.785,88.72,88.735,59000000.0
2008-09-19 19:43:00,88.735,88.735,88.655,88.655,122400000.0
2008-09-19 19:44:00,88.655,88.68,88.655,88.68,199800000.0
2008-09-19 19:45:00,88.68,88.68,88.67,88.68,187200000.0
2008-09-19 19:46:00,88.68,88.68,88.68,88.68,300000000.0
2008-09-19 19:47:00,88.68,88.71,88.68,88.695,282000000.0
2008-09-19 19:48:00,88.695,88.7,88.69,88.695,120000000.0
2008-09-19 19:49:00,88.7,88.715,88.695,88.715,234000000.0
2008-09-19 19:50:00,88.715,88.755,88.715,88.755,222000000.0
2008-09-19 19:51:00,88.755,88.76,88.75,88.76,60000000.0
2008-09-19 19:52:00,88.755,88.76,88.73,88.74,324000000.0
2008-09-19 19:53:00,88.74,88.77,88.74,88.76,288000000.0
2008-09-19 19:54:00,88.765,88.815,88.765,88.815,354000000.0
2008-09-19 19:55:00,88.815,88.815,88.8,88.8,144000000.0
2008-09-19 19:56:00,88.8,88.825,88.79,88.795,135600000.0
2008-09-19 19:57:00,88.795,88.835,88.795,88.815,306000000.0
2008-09-19 19:58:00,88.81,88.81,88.79,88.8,210000000.0
2008-09-19 19:59:00,88.795,88.835,88.79,88.805,188400000.0
2008-09-19 20:00:00,88.81,88.875,88.805,88.87,242600000.0
2008-09-19 20:01:00,88.865,88.865,88.825,88.84,117000000.0
2008-09-19 20:02:00,88.835,88.84,88.745,88.755,162000000.0
2008-09-19 20:03:00,88.75,88.77,88.73,88.73,442800000.0
2008-09-19 20:04:00,88.73,88.73,88.63,88.69,103400000.0
2008-09-19 20:05:00,88.69,88.69,88.625,88.69,193000000.0
2008-09-19 20:06:00,88.635,88.69,88.63,88.63,126000000.0
2008-09-19 20:07:00,88.69,88.69,88.6,88.69,42000000.0
2008-09-19 20:08:00,88.69,88.74,88.69,88.735,324600000.0
2008-09-19 20:09:00,88.735,88.78,88.725,88.77,288000000.0
2008-09-19 20:10:00,88.775,88.81,88.77,88.785,192000000.0
2008-09-19 20:11:00,88.785,88.795,88.77,88.78,189400000.0
2008-09-19 20:12:00,88.78,88.78,88.77,88.77,49800000.0
2008-09-19 20:13:00,88.77,88.77,88.68,88.74,206400000.0
2008-09-19 20:14:00,88.74,88.775,88.74,88.765,407000000.0
2008-09-19 20:15:00,88.765,88.805,88.755,88.805,234000000.0
2008-09-19 20:16:00,88.81,88.86,88.78,88.86,440800000.0
2008-09-19 20:17:00,88.865,88.875,88.83,88.835,331200000.0
2008-09-19 20:18:00,88.84,88.84,88.83,88.83,37200000.0
2008-09-19 20:19:00,88.83,88.83,88.77,88.77,115400000.0
2008-09-19 20:20:00,88.81,88.81,88.69,88.69,209200000.0
2008-09-19 20:21:00,88.69,88.695,88.66,88.66,234600000.0
2008-09-19 20:22:00,88.66,88.69,88.66,88.69,267000000.0
2008-09-19 20:23:00,88.69,88.69,88.69,88.69,54000000.0
2008-09-19 20:24:00,88.69,88.695,88.69,88.69,168000000.0
2008-09-19 20:25:00,88.69,88.7,88.66,88.69,331000000.0
2008-09-19 20:26:00,88.69,88.795,88.69,88.76,591200000.0
2008-09-19 20:27:00,88.76,88.84,88.76,88.835,360000000.0
2008-09-19 20:28:00,88.835,88.88,88.82,88.875,414000000.0
2008-09-19 20:29:00,88.88,88.98,88.87,88.97,384000000.0
2008-09-19 20:30:00,88.97,89.07,88.97,89.045,467800000.0
2008-09-19 20:31:00,89.05,89.055,88.83,88.845,256000000.0
2008-09-19 20:32:00,88.835,88.9,88.83,88.88,75800000.0
2008-09-19 20:33:00,88.88,88.88,88.83,88.88,42000000.0
2008-09-19 20:34:00,88.88,88.88,88.82,88.82,140600000.0
2008-09-19 20:35:00,88.82,88.83,88.82,88.825,84800000.0
2008-09-19 20:36:00,88.825,88.835,88.82,88.82,118000000.0
2008-09-19 20:37:00,88.82,88.905,88.82,88.895,263600000.0
2008-09-19 20:38:00,88.895,88.95,88.885,88.95,294000000.0
2008-09-19 20:39:00,88.95,88.955,88.895,88.9,350400000.0
2008-09-19 20:40:00,88.9,88.935,88.89,88.93,238800000.0
2008-09-19 20:41:00,88.935,89.005,88.92,88.96,215400000.0
2008-09-19 20:42:00,88.96,89.03,88.955,89.025,342000000.0
2008-09-19 20:43:00,89.035,89.04,89.01,89.01,323400000.0
2008-09-19 20:44:00,89.01,89.045,89.01,89.03,207600000.0
2008-09-19 20:45:00,89.035,89.035,88.88,88.95,318600000.0
2008-09-19 20:46:00,88.95,89.01,88.945,89.005,330000000.0
2008-09-19 20:47:00,89.005,89.035,88.97,88.985,447000000.0
2008-09-19 20:48:00,88.985,89.025,88.92,88.97,511800000.0
2008-09-19 20:49:00,89.03,89.03,88.94,88.97,228200000.0
2008-09-19 20:50:00,88.97,88.99,88.96,88.97,119800000.0
2008-09-19 20:51:00,88.97,89.01,88.95,89.005,293200000.0
2008-09-19 20:52:00,89.005,89.01,88.975,88.985,264000000.0
2008-09-19 20:53:00,88.99,89.005,88.985,88.985,78000000.0
2008-09-19 20:54:00,88.985,88.985,88.94,88.94,249000000.0
2008-09-19 20:55:00,88.94,88.975,88.94,88.965,376200000.0
2008-09-19 20:56:00,88.96,88.975,88.93,88.94,340200000.0
2008-09-19 20:57:00,88.94,88.94,88.83,88.91,195600000.0
2008-09-19 20:58:00,88.91,88.93,88.87,88.925,142800000.0
2008-09-19 20:59:00,88.925,88.995,88.915,88.97,523800000.0
2008-09-19 21:00:00,88.98,88.985,88.96,88.97,280800000.0
2008-09-19 21:01:00,88.97,88.97,88.93,88.95,127800000.0
2008-09-19 21:02:00,88.95,88.95,88.73,88.8,177300000.0
2008-09-19 21:03:00,88.8,88.89,88.8,88.86,201000000.0
2008-09-19 21:04:00,88.855,88.86,88.82,88.82,198000000.0
2008-09-19 21:05:00,88.82,88.86,88.82,88.845,405000000.0
2008-09-19 21:06:00,88.855,88.855,88.74,88.755,286800000.0
2008-09-19 21:07:00,88.755,88.825,88.745,88.76,344000000.0
2008-09-19 21:08:00,88.76,88.84,88.76,88.805,250800000.0
2008-09-19 21:09:00,88.8,88.87,88.785,88.855,187200000.0
2008-09-19 21:10:00,88.845,88.86,88.805,88.825,175200000.0
2008-09-19 21:11:00,88.865,88.87,88.825,88.865,76800000.0
2008-09-19 21:12:00,88.87,88.93,88.87,88.92,132000000.0
2008-09-19 21:13:00,88.925,89.025,88.925,88.975,129600000.0
2008-09-19 21:14:00,88.985,89.005,88.955,88.98,145600000.0
2008-09-19 21:15:00,88.985,89.04,88.98,88.995,125400000.0
2008-09-19 21:16:00,89.005,89.055,89.005,89.045,86400000.0
2008-09-19 21:17:00,89.045,89.09,89.045,89.07,100800000.0
2008-09-19 21:18:00,89.065,89.085,88.99,89.02,131600000.0
2008-09-19 21:19:00,88.99,89.02,88.965,88.99,79600000.0
2008-09-19 21:20:00,88.99,88.99,88.905,88.915,99000000.0
2008-09-19 21:21:00,88.915,88.915,88.83,88.86,72500000.0
2008-09-19 21:22:00,88.855,88.955,88.84,88.95,107000000.0
2008-09-19 21:23:00,88.95,88.96,88.93,88.96,43200000.0
2008-09-19 21:24:00,88.955,89.01,88.88,89.0,252000000.0
2008-09-19 21:25:00,89.005,89.01,88.98,89.01,50400000.0
2008-09-19 21:26:00,89.02,89.06,89.0,89.05,76800000.0
2008-09-19 21:27:00,89.04,89.045,89.01,89.015,88800000.0
2008-09-19 21:28:00,89.02,89.03,88.995,88.995,76800000.0
2008-09-19 21:29:00,88.995,89.01,88.985,89.01,70800000.0
2008-09-19 21:30:00,89.015,89.055,89.015,89.04,122400000.0
2008-09-19 21:31:00,89.045,89.095,89.035,89.09,115200000.0
2008-09-19 21:32:00,89.08,89.135,89.08,89.105,120000000.0
2008-09-19 21:33:00,89.11,89.115,89.055,89.065,100800000.0
2008-09-19 21:34:00,89.07,89.085,89.05,89.05,162800000.0
2008-09-19 21:35:00,89.05,89.055,88.945,88.955,107299999.0
2008-09-19 21:36:00,88.955,89.05,88.955,89.02,163200000.0
2008-09-19 21:37:00,89.025,89.025,88.995,89.01,124800000.0
2008-09-19 21:38:00,89.01,89.03,88.98,89.015,144000000.0
2008-09-19 21:39:00,89.01,89.035,88.995,89.035,72000000.0
2008-09-19 21:40:00,89.045,89.1,89.045,89.095,129600000.0
2008-09-19 21:41:00,89.1,89.105,89.08,89.1,74400000.0
2008-09-19 21:42:00,89.1,89.165,89.1,89.165,110400000.0
2008-09-19 21:43:00,89.17,89.215,89.145,89.215,91200000.0
2008-09-19 21:44:00,89.21,89.25,89.21,89.25,103200000.0
2008-09-19 21:45:00,89.245,89.285,89.24,89.285,79200000.0
2008-09-19 21:46:00,89.29,89.33,89.22,89.33,61800000.0
2008-09-19 21:47:00,89.335,89.38,89.305,89.305,120000000.0
2008-09-19 21:48:00,89.305,89.305,89.285,89.295,32200000.0
2008-09-19 21:49:00,89.3,89.3,89.285,89.285,19200000.0
2008-09-19 21:50:00,89.275,89.41,89.27,89.4,84000000.0
2008-09-19 21:51:00,89.41,89.41,89.36,89.36,110400000.0
2008-09-19 21:52:00,89.36,89.405,89.35,89.405,91200000.0
2008-09-19 21:53:00,89.41,89.47,89.41,89.465,84000000.0
2008-09-19 21:54:00,89.47,89.485,89.43,89.435,98400000.0
2008-09-19 21:55:00,89.43,89.445,89.415,89.435,91200000.0
2008-09-19 21:56:00,89.43,89.515,89.43,89.485,117600000.0
2008-09-19 21:57:00,89.49,89.51,89.48,89.5,62400000.0
2008-09-19 21:58:00,89.495,89.525,89.495,89.525,52800000.0
2008-09-19 21:59:00,89.525,89.645,89.505,89.565,216000000.0
2008-09-19 22:00:00,89.565,89.58,89.51,89.525,160800000.0
2008-09-19 22:01:00,89.525,89.54,89.515,89.515,63600000.0
2008-09-19 22:02:00,89.51,89.515,89.49,89.49,22200000.0
2008-09-19 22:03:00,89.495,89.495,89.44,89.44,52000000.0
2008-09-19 22:04:00,89.44,89.475,89.435,89.455,30000000.0
2008-09-19 22:05:00,89.46,89.465,89.45,89.455,28800000.0
2008-09-19 22:06:00,89.445,89.47,89.44,89.455,201000000.0
2008-09-19 22:07:00,89.46,89.47,89.39,89.405,124200000.0
2008-09-19 22:08:00,89.395,89.43,89.375,89.425,68400000.0
2008-09-19 22:09:00,89.425,89.44,89.395,89.415,80400000.0
2008-09-19 22:10:00,89.41,89.495,89.39,89.49,164400000.0
2008-09-19 22:11:00,89.49,89.49,89.455,89.455,55200000.0
2008-09-19 22:12:00,89.465,89.505,89.455,89.505,84000000.0
2008-09-19 22:13:00,89.51,89.545,89.5,89.53,98400000.0
2008-09-19 22:14:00,89.53,89.575,89.515,89.575,122400000.0
2008-09-19 22:15:00,89.61,89.61,89.565,89.585,74400000.0
2008-09-19 22:16:00,89.575,89.575,89.52,89.52,46800000.0
2008-09-19 22:17:00,89.52,89.53,89.475,89.475,66000000.0
2008-09-19 22:18:00,89.485,89.485,89.45,89.455,57600000.0
2008-09-19 22:19:00,89.435,89.49,89.43,89.48,76200000.0
2008-09-19 22:20:00,89.475,89.49,89.445,89.455,52800000.0
2008-09-19 22:21:00,89.46,89.515,89.43,89.495,82800000.0
2008-09-19 22:22:00,89.485,89.505,89.465,89.49,57600000.0
2008-09-19 22:23:00,89.485,89.485,89.465,89.47,24000000.0
2008-09-19 22:24:00,89.48,89.495,89.46,89.49,64800000.0
2008-09-19 22:25:00,89.485,89.53,89.465,89.53,57600000.0
2008-09-19 22:26:00,89.51,89.56,89.51,89.555,148800000.0
2008-09-19 22:27:00,89.535,89.59,89.52,89.565,115200000.0
2008-09-19 22:28:00,89.555,89.57,89.53,89.54,113000000.0
2008-09-19 22:29:00,89.535,89.59,89.535,89.585,79200000.0
2008-09-19 22:30:00,89.58,89.58,89.56,89.57,57600000.0
2008-09-19 22:31:00,89.56,89.567,89.521,89.556,15100000.0
2008-09-19 22:32:00,89.565,89.585,89.565,89.58,48000000.0
2008-09-19 22:33:00,89.575,89.58,89.565,89.58,21600000.0
2008-09-19 22:34:00,89.575,89.59,89.575,89.575,12000000.0
2008-09-19 22:35:00,89.58,89.58,89.54,89.54,43400000.0
2008-09-19 22:36:00,89.54,89.54,89.54,89.54,18000000.0
2008-09-19 22:37:00,89.54,89.54,89.54,89.54,27000000.0
2008-09-19 22:38:00,89.54,89.54,89.54,89.54,18000000.0
2008-09-19 22:39:00,89.54,89.64,89.54,89.64,36200000.0
2008-09-19 22:40:00,89.64,89.64,89.64,89.64,32000000.0
2008-09-19 22:41:00,89.64,89.68,89.64,89.68,52200000.0
2008-09-19 22:42:00,89.68,89.72,89.68,89.7,102000000.0
2008-09-19 22:43:00,89.7,89.7,89.7,89.7,140400000.0
2008-09-19 22:44:00,89.7,89.7,89.7,89.7,21600000.0
2008-09-19 22:45:00,89.72,89.72,89.72,89.72,15000000.0
2008-09-19 22:46:00,89.72,89.72,89.65,89.65,35200000.0
2008-09-19 22:47:00,89.65,89.65,89.52,89.64,105000000.0
2008-09-19 22:48:00,89.64,89.65,89.48,89.48,72000000.0
2008-09-19 22:49:00,89.48,89.49,89.45,89.48,75600000.0
2008-09-19 22:50:00,89.48,89.48,89.47,89.48,88800000.0
2008-09-19 22:51:00,89.48,89.54,89.48,89.54,63600000.0
2008-09-19 22:52:00,89.52,89.55,89.51,89.54,145800000.0
2008-09-19 22:53:00,89.52,89.54,89.52,89.52,31200000.0
2008-09-19 22:54:00,89.52,89.52,89.49,89.49,206400000.0
2008-09-19 22:55:00,89.48,89.49,89.46,89.47,96000000.0
2008-09-19 22:56:00,89.47,89.55,89.47,89.48,128400000.0
2008-09-19 22:57:00,89.48,89.53,89.48,89.49,91200000.0
2008-09-19 22:58:00,89.49,89.49,89.47,89.49,396000000.0
2008-09-19 22:59:00,89.48,89.52,89.48,89.51,726000000.0
2008-09-21 23:00:00,89.459,89.472,89.316,89.316,79500000.0
2008-09-21 23:01:00,89.31,89.31,89.31,89.31,12000000.0
2008-09-21 23:02:00,89.34,89.34,89.33,89.34,36000000.0
2008-09-21 23:03:00,89.35,89.37,89.34,89.35,60000000.0
2008-09-21 23:04:00,89.363,89.402,89.355,89.39,44800000.0
2008-09-21 23:05:00,89.36,89.36,89.36,89.36,12000000.0
2008-09-21 23:06:00,89.37,89.38,89.37,89.38,24000000.0
2008-09-21 23:07:00,89.39,89.41,89.39,89.41,132000000.0
2008-09-21 23:08:00,89.4,89.4,89.39,89.39,120000000.0
2008-09-21 23:09:00,89.39,89.4,89.37,89.37,132000000.0
2008-09-21 23:10:00,89.38,89.38,89.37,89.38,96000000.0
2008-09-21 23:11:00,89.39,89.39,89.35,89.37,192000000.0
2008-09-21 23:12:00,89.39,89.4,89.37,89.4,125600001.0
2008-09-21 23:13:00,89.41,89.43,89.41,89.43,37600000.0
2008-09-21 23:14:00,89.426,89.454,89.426,89.441,5000000.0
2008-09-21 23:15:00,89.43,89.43,89.43,89.43,3600000.0
2008-09-21 23:16:00,89.43,89.46,89.43,89.43,178600000.0
2008-09-21 23:17:00,89.43,89.44,89.43,89.43,144600000.0
2008-09-21 23:18:00,89.44,89.49,89.44,89.48,194800000.0
2008-09-21 23:19:00,89.48,89.49,89.48,89.485,167400000.0
2008-09-21 23:20:00,89.49,89.49,89.47,89.49,135600000.0
2008-09-21 23:21:00,89.5,89.51,89.465,89.49,539399997.0
2008-09-21 23:22:00,89.48,89.51,89.47,89.5,631399999.0
2008-09-21 23:23:00,89.5,89.51,89.49,89.51,336600004.0
2008-09-21 23:24:00,89.51,89.51,89.51,89.51,37200001.0
2008-09-21 23:25:00,89.542,89.542,89.498,89.54,18700000.0
2008-09-21 23:26:00,89.51,89.55,89.51,89.55,228800001.0
2008-09-21 23:27:00,89.55,89.55,89.53,89.54,205199999.0
2008-09-21 23:28:00,89.55,89.56,89.53,89.55,334599998.0
2008-09-21 23:29:00,89.56,89.59,89.56,89.59,165200000.0
2008-09-21 23:30:00,89.6,89.62,89.59,89.62,459400004.0
2008-09-21 23:31:00,89.61,89.66,89.61,89.64,318200000.0
2008-09-21 23:32:00,89.66,89.7,89.64,89.67,295800002.0
2008-09-21 23:33:00,89.67,89.7,89.67,89.7,132600001.0
2008-09-21 23:34:00,89.695,89.695,89.695,89.695,1000000.0
2008-09-21 23:35:00,89.695,89.715,89.643,89.643,20000000.0
2008-09-21 23:36:00,89.69,89.695,89.6,89.605,7000000.0
2008-09-21 23:37:00,89.61,89.61,89.61,89.61,16000000.0
2008-09-21 23:38:00,89.61,89.61,89.61,89.61,24400000.0
2008-09-21 23:39:00,89.61,89.62,89.6,89.6,66800000.0
2008-09-21 23:40:00,89.6,89.61,89.6,89.61,18000000.0
2008-09-21 23:41:00,89.61,89.61,89.61,89.61,29000000.0
2008-09-21 23:42:00,89.61,89.61,89.61,89.61,16000000.0
2008-09-21 23:43:00,89.61,89.61,89.605,89.605,23000000.0
2008-09-21 23:44:00,89.605,89.605,89.57,89.57,10000000.0
2008-09-21 23:45:00,89.57,89.57,89.57,89.57,3000000.0
2008-09-21 23:46:00,89.507,89.538,89.489,89.525,19100000.0
2008-09-21 23:47:00,89.57,89.57,89.56,89.56,4200000.0
2008-09-21 23:48:00,89.56,89.56,89.55,89.55,9600000.0
2008-09-21 23:49:00,89.54,89.54,89.47,89.47,10200000.0
2008-09-21 23:50:00,89.47,89.47,89.47,89.47,10000000.0
2008-09-21 23:51:00,89.47,89.47,89.47,89.47,2000000.0
2008-09-21 23:52:00,89.47,89.47,89.47,89.47,10000000.0
2008-09-21 23:53:00,89.47,89.47,89.47,89.47,27000000.0
2008-09-21 23:54:00,89.47,89.47,89.46,89.46,57200000.0
2008-09-21 23:55:00,89.46,89.5,89.46,89.5,15200000.0
2008-09-21 23:56:00,89.5,89.51,89.5,89.51,4400000.0
2008-09-21 23:57:00,89.51,89.51,89.51,89.51,20400000.0
2008-09-21 23:58:00,89.51,89.51,89.51,89.51,19200000.0
2008-09-21 23:59:00,89.51,89.51,89.46,89.46,184199996.0
2008-09-22 00:00:00,89.46,89.46,89.405,89.405,27600000.0
2008-09-22 00:01:00,89.4,89.4,89.395,89.395,2000000.0
2008-09-22 00:02:00,89.395,89.395,89.395,89.395,4000000.0
2008-09-22 00:03:00,89.405,89.46,89.395,89.45,176400000.0
2008-09-22 00:04:00,89.46,89.46,89.42,89.46,184599999.0
2008-09-22 00:05:00,89.455,89.46,89.45,89.45,202600000.0
2008-09-22 00:06:00,89.46,89.49,89.46,89.49,191400000.0
2008-09-22 00:07:00,89.49,89.51,89.49,89.51,98600002.0
2008-09-22 00:08:00,89.51,89.53,89.51,89.53,542800006.0
2008-09-22 00:09:00,89.53,89.54,89.52,89.54,61200000.0
2008-09-22 00:10:00,89.54,89.54,89.54,89.54,2000000.0
2008-09-22 00:11:00,89.54,89.54,89.54,89.54,14000000.0
2008-09-22 00:12:00,89.54,89.54,89.54,89.54,48600000.0
2008-09-22 00:13:00,89.54,89.54,89.54,89.54,9000000.0
2008-09-22 00:14:00,89.54,89.56,89.535,89.535,11400000.0
2008-09-22 00:15:00,89.535,89.54,89.535,89.54,39600000.0
2008-09-22 00:16:00,89.54,89.54,89.48,89.48,67600000.0
2008-09-22 00:17:00,89.48,89.48,89.42,89.42,31200000.0
2008-09-22 00:18:00,89.42,89.42,89.42,89.42,19000000.0
2008-09-22 00:19:00,89.43,89.51,89.43,89.47,35000000.0
2008-09-22 00:20:00,89.47,89.47,89.47,89.47,15000000.0
2008-09-22 00:21:00,89.47,89.47,89.47,89.47,5000000.0
2008-09-22 00:22:00,89.47,89.47,89.47,89.47,20400000.0
2008-09-22 00:23:00,89.43,89.43,89.26,89.28,248999994.0
2008-09-22 00:24:00,89.28,89.28,89.19,89.19,24800000.0
2008-09-22 00:25:00,89.19,89.19,89.19,89.19,21000000.0
2008-09-22 00:26:00,89.19,89.19,89.14,89.14,558800029.0
2008-09-22 00:27:00,89.14,89.14,88.97,88.98,126600004.0
2008-09-22 00:28:00,88.99,89.0,88.97,88.97,27000000.0
2008-09-22 00:29:00,88.97,88.98,88.97,88.97,11800000.0
2008-09-22 00:30:00,88.97,88.98,88.97,88.98,32400000.0
2008-09-22 00:31:00,88.97,88.97,88.97,88.97,42600000.0
2008-09-22 00:32:00,88.97,88.97,88.97,88.97,14400000.0
2008-09-22 00:33:00,88.97,88.97,88.86,88.92,307399999.0
2008-09-22 00:34:00,88.915,88.915,88.89,88.91,45400000.0
2008-09-22 00:35:00,88.92,88.93,88.91,88.93,21200000.0
2008-09-22 00:36:00,88.94,88.96,88.94,88.96,6000000.0
2008-09-22 00:37:00,88.98,88.98,88.96,88.97,23400000.0
2008-09-22 00:38:00,88.97,88.98,88.93,88.93,22000000.0
2008-09-22 00:39:00,88.93,88.93,88.93,88.93,3400000.0
2008-09-22 00:40:00,88.93,88.97,88.93,88.96,16200000.0
2008-09-22 00:41:00,88.96,88.97,88.935,88.94,32600000.0
2008-09-22 00:42:00,88.95,89.01,88.94,89.01,57000000.0
2008-09-22 00:43:00,89.01,89.03,88.99,88.99,37800000.0
2008-09-22 00:44:00,88.99,89.03,88.99,89.0,76400000.0
2008-09-22 00:45:00,89.0,89.0,88.94,88.94,416199996.0
2008-09-22 00:46:00,88.94,88.94,88.87,88.87,338000015.0
2008-09-22 00:47:00,88.83,88.891,88.796,88.814,78500000.0
2008-09-22 00:48:00,88.81,88.869,88.777,88.839,84300000.0
2008-09-22 00:49:00,88.87,88.87,88.74,88.74,33300000.0
2008-09-22 00:50:00,88.74,88.74,88.74,88.74,40000000.0
2008-09-22 00:51:00,88.74,88.74,88.61,88.65,180200003.0
2008-09-22 00:52:00,88.65,88.71,88.65,88.7,48600000.0
2008-09-22 00:53:00,88.7,88.78,88.7,88.76,164200001.0
2008-09-22 00:54:00,88.76,88.76,88.68,88.69,642600014.0
2008-09-22 00:55:00,88.69,88.69,88.6,88.63,263000000.0
2008-09-22 00:56:00,88.64,88.66,88.63,88.65,31400000.0
2008-09-22 00:57:00,88.66,88.67,88.64,88.64,19000000.0
2008-09-22 00:58:00,88.64,88.64,88.52,88.54,154800000.0
2008-09-22 00:59:00,88.54,88.58,88.54,88.56,18700000.0
2008-09-22 01:00:00,88.56,88.58,88.56,88.57,4000000.0
2008-09-22 01:01:00,88.56,88.58,88.555,88.555,7400000.0
2008-09-22 01:02:00,88.57,88.57,88.555,88.56,33400000.0
2008-09-22 01:03:00,88.56,88.56,88.56,88.56,68800000.0
2008-09-22 01:04:00,88.56,88.56,88.53,88.53,41600000.0
2008-09-22 01:05:00,88.53,88.56,88.53,88.54,35700000.0
2008-09-22 01:06:00,88.54,88.58,88.54,88.57,28700000.0
2008-09-22 01:07:00,88.59,88.59,88.55,88.55,40000000.0
2008-09-22 01:08:00,88.56,88.57,88.53,88.53,45200000.0
2008-09-22 01:09:00,88.55,88.55,88.53,88.53,18600000.0
2008-09-22 01:10:00,88.53,88.53,88.46,88.46,33200000.0
2008-09-22 01:11:00,88.46,88.46,88.42,88.42,33800000.0
2008-09-22 01:12:00,88.42,88.45,88.42,88.44,35200000.0
2008-09-22 01:13:00,88.44,88.46,88.42,88.42,51800000.0
2008-09-22 01:14:00,88.42,88.43,88.355,88.43,94000000.0
2008-09-22 01:15:00,88.43,88.45,88.395,88.395,91200000.0
2008-09-22 01:16:00,88.4,88.42,88.4,88.42,15600000.0
2008-09-22 01:17:00,88.405,88.43,88.395,88.395,119200000.0
2008-09-22 01:18:00,88.41,88.42,88.305,88.36,111800000.0
2008-09-22 01:19:00,88.36,88.38,88.275,88.335,134800000.0
2008-09-22 01:20:00,88.34,88.375,88.295,88.315,101300000.0
2008-09-22 01:21:00,88.32,88.37,88.305,88.36,70900000.0
2008-09-22 01:22:00,88.37,88.43,88.345,88.4,257600000.0
2008-09-22 01:23:00,88.41,88.54,88.395,88.54,107600000.0
2008-09-22 01:24:00,88.525,88.55,88.485,88.51,121399999.0
2008-09-22 01:25:00,88.51,88.59,88.51,88.59,81400000.0
2008-09-22 01:26:00,88.575,88.63,88.575,88.62,68800000.0
2008-09-22 01:27:00,88.62,88.65,88.605,88.65,39900000.0
2008-09-22 01:28:00,88.65,88.76,88.65,88.71,128200000.0
2008-09-22 01:29:00,88.71,88.73,88.7,88.71,123100000.0
2008-09-22 01:30:00,88.71,88.71,88.67,88.69,59100000.0
2008-09-22 01:31:00,88.69,88.71,88.675,88.7,51400000.0
2008-09-22 01:32:00,88.69,88.7,88.67,88.675,44900000.0
2008-09-22 01:33:00,88.68,88.72,88.68,88.68,45200000.0
2008-09-22 01:34:00,88.68,88.68,88.565,88.62,110800000.0
2008-09-22 01:35:00,88.62,88.62,88.56,88.56,84600000.0
2008-09-22 01:36:00,88.49,88.54,88.49,88.53,57500000.0
2008-09-22 01:37:00,88.53,88.58,88.51,88.58,26200000.0
2008-09-22 01:38:00,88.59,88.62,88.49,88.51,86600000.0
2008-09-22 01:39:00,88.48,88.48,88.43,88.45,113400000.0
2008-09-22 01:40:00,88.45,88.49,88.45,88.45,114200000.0
2008-09-22 01:41:00,88.46,88.48,88.43,88.45,81600000.0
2008-09-22 01:42:00,88.45,88.45,88.43,88.44,40800000.0
2008-09-22 01:43:00,88.43,88.49,88.43,88.49,45600000.0
2008-09-22 01:44:00,88.5,88.52,88.45,88.51,31600000.0
2008-09-22 01:45:00,88.51,88.58,88.495,88.55,82600000.0
2008-09-22 01:46:00,88.54,88.55,88.47,88.47,179600000.0
2008-09-22 01:47:00,88.48,88.56,88.48,88.56,70000000.0
2008-09-22 01:48:00,88.565,88.64,88.55,88.62,253400004.0
2008-09-22 01:49:00,88.62,88.63,88.61,88.62,29800000.0
2008-09-22 01:50:00,88.61,88.67,88.61,88.67,46800000.0
2008-09-22 01:51:00,88.645,88.72,88.62,88.69,81800000.0
2008-09-22 01:52:00,88.69,88.72,88.69,88.69,57200000.0
2008-09-22 01:53:00,88.7,88.72,88.63,88.67,95000000.0
2008-09-22 01:54:00,88.67,88.69,88.64,88.69,57500000.0
2008-09-22 01:55:00,88.68,88.75,88.665,88.75,65400000.0
2008-09-22 01:56:00,88.75,88.75,88.71,88.71,91600000.0
2008-09-22 01:57:00,88.71,88.71,88.68,88.71,64800000.0
2008-09-22 01:58:00,88.68,88.71,88.68,88.7,237400002.0
2008-09-22 01:59:00,88.7,88.71,88.685,88.71,139000000.0
2008-09-22 02:00:00,88.71,88.71,88.63,88.63,827600001.0
2008-09-22 02:01:00,88.63,88.64,88.54,88.56,92600000.0
2008-09-22 02:02:00,88.56,88.59,88.56,88.565,111400000.0
2008-09-22 02:03:00,88.56,88.56,88.48,88.56,405200001.0
2008-09-22 02:04:00,88.56,88.57,88.54,88.56,70400000.0
2008-09-22 02:05:00,88.56,88.57,88.54,88.55,72400000.0
2008-09-22 02:06:00,88.54,88.6,88.54,88.57,106400000.0
2008-09-22 02:07:00,88.57,88.58,88.57,88.58,19800000.0
2008-09-22 02:08:00,88.58,88.72,88.58,88.71,166600000.0
2008-09-22 02:09:00,88.72,88.74,88.71,88.73,150200000.0
2008-09-22 02:10:00,88.73,88.74,88.72,88.72,66800000.0
2008-09-22 02:11:00,88.72,88.78,88.72,88.78,80800000.0
2008-09-22 02:12:00,88.78,88.78,88.74,88.74,76000000.0
2008-09-22 02:13:00,88.74,88.74,88.68,88.74,58800000.0
2008-09-22 02:14:00,88.74,88.74,88.74,88.74,21600000.0
2008-09-22 02:15:00,88.74,88.8,88.74,88.8,86000000.0
2008-09-22 02:16:00,88.8,88.91,88.8,88.91,42600000.0
2008-09-22 02:17:00,88.91,89.0,88.91,88.96,159400000.0
2008-09-22 02:18:00,88.96,88.97,88.945,88.96,131200000.0
2008-09-22 02:19:00,88.95,88.97,88.945,88.97,96400000.0
2008-09-22 02:20:00,88.97,88.98,88.96,88.96,217800000.0
2008-09-22 02:21:00,88.96,89.0,88.96,88.99,201600000.0
2008-09-22 02:22:00,88.99,89.025,88.98,89.02,157800000.0
2008-09-22 02:23:00,89.015,89.045,89.005,89.04,105600000.0
2008-09-22 02:24:00,89.035,89.075,89.03,89.03,139800000.0
2008-09-22 02:25:00,89.03,89.035,89.03,89.03,55200000.0
2008-09-22 02:26:00,89.03,89.035,89.02,89.03,127800000.0
2008-09-22 02:27:00,89.03,89.03,88.96,88.96,149400000.0
2008-09-22 02:28:00,88.96,88.96,88.96,88.96,55200000.0
2008-09-22 02:29:00,88.96,88.99,88.95,88.95,214600000.0
2008-09-22 02:30:00,88.95,88.985,88.95,88.975,173200000.0
2008-09-22 02:31:00,88.98,88.985,88.97,88.97,61800000.0
2008-09-22 02:32:00,88.97,88.97,88.97,88.97,27000000.0
2008-09-22 02:33:00,88.97,88.97,88.97,88.97,26000000.0
2008-09-22 02:34:00,88.97,88.97,88.93,88.93,65200000.0
2008-09-22 02:35:00,88.93,88.93,88.89,88.895,67400000.0
2008-09-22 02:36:00,88.89,88.945,88.89,88.945,267600000.0
2008-09-22 02:37:00,88.955,88.955,88.92,88.93,166000000.0
2008-09-22 02:38:00,88.93,88.93,88.93,88.93,33600000.0
2008-09-22 02:39:00,88.93,88.93,88.87,88.87,91000000.0
2008-09-22 02:40:00,88.88,88.94,88.87,88.93,134400000.0
2008-09-22 02:41:00,88.93,88.945,88.905,88.92,170400000.0
2008-09-22 02:42:00,88.925,88.965,88.925,88.96,61200000.0
2008-09-22 02:43:00,88.95,88.965,88.95,88.95,151800000.0
2008-09-22 02:44:00,88.95,88.95,88.95,88.95,52800000.0
2008-09-22 02:45:00,88.95,88.95,88.95,88.95,19200000.0
2008-09-22 02:46:00,88.95,88.95,88.95,88.95,54000000.0
2008-09-22 02:47:00,88.95,88.95,88.95,88.95,56400000.0
2008-09-22 02:48:00,88.95,88.96,88.95,88.955,103400000.0
2008-09-22 02:49:00,88.95,88.96,88.93,88.93,181400000.0
2008-09-22 02:50:00,88.93,88.935,88.93,88.93,62400000.0
2008-09-22 02:51:00,88.93,88.965,88.93,88.965,179400000.0
2008-09-22 02:52:00,88.97,88.995,88.965,88.995,89400000.0
2008-09-22 02:53:00,88.985,89.005,88.95,88.95,156600000.0
2008-09-22 02:54:00,88.955,88.965,88.94,88.94,136000000.0
2008-09-22 02:55:00,88.94,88.945,88.94,88.94,104200000.0
2008-09-22 02:56:00,88.94,88.95,88.94,88.94,51000000.0
2008-09-22 02:57:00,88.94,88.94,88.89,88.9,95100000.0
2008-09-22 02:58:00,88.84,88.9,88.8,88.81,129800000.0
2008-09-22 02:59:00,88.81,88.83,88.72,88.72,187800000.0
2008-09-22 03:00:00,88.73,88.75,88.73,88.73,173000000.0
2008-09-22 03:01:00,88.73,88.78,88.73,88.765,116000000.0
2008-09-22 03:02:00,88.765,88.77,88.76,88.76,98600000.0
2008-09-22 03:03:00,88.77,88.775,88.76,88.765,80400000.0
2008-09-22 03:04:00,88.76,88.765,88.75,88.75,149400000.0
2008-09-22 03:05:00,88.75,88.755,88.75,88.75,48800000.0
2008-09-22 03:06:00,88.75,88.785,88.75,88.775,28800000.0
2008-09-22 03:07:00,88.765,88.78,88.75,88.765,35400000.0
2008-09-22 03:08:00,88.76,88.76,88.74,88.74,96000000.0
2008-09-22 03:09:00,88.74,88.75,88.65,88.65,171400000.0
2008-09-22 03:10:00,88.65,88.66,88.42,88.445,213600000.0
2008-09-22 03:11:00,88.45,88.465,88.42,88.465,220800000.0
2008-09-22 03:12:00,88.46,88.465,88.41,88.42,170000000.0
2008-09-22 03:13:00,88.42,88.44,88.37,88.37,169100000.0
2008-09-22 03:14:00,88.37,88.37,88.27,88.27,180800000.0
2008-09-22 03:15:00,88.27,88.345,88.27,88.335,250400000.0
2008-09-22 03:16:00,88.34,88.405,88.34,88.39,214600000.0
2008-09-22 03:17:00,88.39,88.415,88.3,88.32,340700000.0
2008-09-22 03:18:00,88.32,88.33,88.28,88.28,143100000.0
2008-09-22 03:19:00,88.28,88.28,88.19,88.21,127700000.0
2008-09-22 03:20:00,88.21,88.285,88.21,88.27,177400000.0
2008-09-22 03:21:00,88.27,88.305,88.265,88.27,190800000.0
2008-09-22 03:22:00,88.27,88.27,88.21,88.21,306200000.0
2008-09-22 03:23:00,88.21,88.225,88.21,88.225,365400000.0
2008-09-22 03:24:00,88.225,88.305,88.225,88.305,222000000.0
2008-09-22 03:25:00,88.31,88.31,88.265,88.28,100200000.0
2008-09-22 03:26:00,88.28,88.28,88.22,88.24,132400000.0
2008-09-22 03:27:00,88.235,88.255,88.21,88.21,228600000.0
2008-09-22 03:28:00,88.21,88.22,88.175,88.21,136800000.0
2008-09-22 03:29:00,88.21,88.23,88.18,88.205,75400000.0
2008-09-22 03:30:00,88.2,88.29,88.2,88.29,49000000.0
2008-09-22 03:31:00,88.29,88.43,88.28,88.43,197400000.0
2008-09-22 03:32:00,88.44,88.46,88.42,88.435,141800000.0
2008-09-22 03:33:00,88.435,88.485,88.435,88.475,186600000.0
2008-09-22 03:34:00,88.475,88.48,88.45,88.46,352800000.0
2008-09-22 03:35:00,88.465,88.48,88.46,88.46,161400000.0
2008-09-22 03:36:00,88.46,88.46,88.4,88.4,104400000.0
2008-09-22 03:37:00,88.4,88.4,88.25,88.305,137600000.0
2008-09-22 03:38:00,88.305,88.35,88.27,88.27,75400000.0
2008-09-22 03:39:00,88.27,88.315,88.27,88.305,174400000.0
2008-09-22 03:40:00,88.3,88.405,88.3,88.39,244800000.0
2008-09-22 03:41:00,88.39,88.47,88.39,88.45,417800000.0
2008-09-22 03:42:00,88.45,88.45,88.45,88.45,217200000.0
2008-09-22 03:43:00,88.44,88.44,88.38,88.44,80400000.0
2008-09-22 03:44:00,88.44,88.445,88.44,88.44,136800000.0
2008-09-22 03:45:00,88.44,88.48,88.44,88.47,241600000.0
2008-09-22 03:46:00,88.47,88.47,88.47,88.47,4000000.0
2008-09-22 03:47:00,88.47,88.475,88.47,88.47,67800000.0
2008-09-22 03:48:00,88.47,88.48,88.47,88.48,385400000.0
2008-09-22 03:49:00,88.48,88.535,88.48,88.535,78000000.0
2008-09-22 03:50:00,88.54,88.57,88.535,88.565,201000000.0
2008-09-22 03:51:00,88.565,88.575,88.56,88.56,163200000.0
2008-09-22 03:52:00,88.56,88.56,88.56,88.56,59000000.0
2008-09-22 03:53:00,88.56,88.56,88.46,88.49,262300000.0
2008-09-22 03:54:00,88.49,88.53,88.48,88.52,386200000.0
2008-09-22 03:55:00,88.52,88.53,88.51,88.51,189000000.0
2008-09-22 03:56:00,88.51,88.51,88.51,88.51,151200000.0
2008-09-22 03:57:00,88.51,88.51,88.51,88.51,51000000.0
2008-09-22 03:58:00,88.51,88.51,88.49,88.49,70200000.0
2008-09-22 03:59:00,88.495,88.51,88.49,88.495,133200000.0
2008-09-22 04:00:00,88.49,88.53,88.49,88.51,196000000.0
2008-09-22 04:01:00,88.515,88.52,88.51,88.51,54400000.0
2008-09-22 04:02:00,88.51,88.555,88.51,88.555,122400000.0
2008-09-22 04:03:00,88.555,88.625,88.555,88.615,199200000.0
2008-09-22 04:04:00,88.62,88.67,88.615,88.635,117600000.0
2008-09-22 04:05:00,88.63,88.695,88.62,88.67,312400000.0
2008-09-22 04:06:00,88.67,88.69,88.67,88.68,226000000.0
2008-09-22 04:07:00,88.68,88.725,88.68,88.7,283000000.0
2008-09-22 04:08:00,88.7,88.715,88.64,88.64,257600000.0
2008-09-22 04:09:00,88.64,88.645,88.64,88.64,85200000.0
2008-09-22 04:10:00,88.64,88.645,88.64,88.64,36000000.0
2008-09-22 04:11:00,88.64,88.66,88.625,88.66,179100000.0
2008-09-22 04:12:00,88.66,88.66,88.55,88.55,67500000.0
2008-09-22 04:13:00,88.55,88.61,88.55,88.55,113600000.0
2008-09-22 04:14:00,88.55,88.575,88.55,88.565,188400000.0
2008-09-22 04:15:00,88.565,88.58,88.56,88.56,177600000.0
2008-09-22 04:16:00,88.56,88.56,88.56,88.56,45600000.0
2008-09-22 04:17:00,88.56,88.56,88.56,88.56,61200000.0
2008-09-22 04:18:00,88.56,88.56,88.56,88.56,20400000.0
2008-09-22 04:19:00,88.56,88.56,88.5,88.51,97800000.0
2008-09-22 04:20:00,88.51,88.51,88.51,88.51,37600000.0
2008-09-22 04:21:00,88.51,88.51,88.51,88.51,31200000.0
2008-09-22 04:22:00,88.51,88.51,88.51,88.51,32400000.0
2008-09-22 04:23:00,88.51,88.51,88.47,88.47,59800000.0
2008-09-22 04:24:00,88.47,88.48,88.47,88.47,171200000.0
2008-09-22 04:25:00,88.47,88.495,88.47,88.48,267000000.0
2008-09-22 04:26:00,88.485,88.485,88.48,88.48,98400000.0
2008-09-22 04:27:00,88.48,88.48,88.48,88.48,20400000.0
2008-09-22 04:28:00,88.48,88.48,88.48,88.48,33600000.0
2008-09-22 04:29:00,88.48,88.48,88.48,88.48,18000000.0
2008-09-22 04:30:00,88.48,88.49,88.48,88.48,102000000.0
2008-09-22 04:31:00,88.48,88.485,88.48,88.48,50400000.0
2008-09-22 04:32:00,88.48,88.48,88.48,88.48,12000000.0
2008-09-22 04:33:00,88.48,88.505,88.48,88.49,221400000.0
2008-09-22 04:34:00,88.49,88.58,88.49,88.58,270000000.0
2008-09-22 04:35:00,88.57,88.58,88.56,88.56,85200000.0
2008-09-22 04:36:00,88.56,88.56,88.56,88.56,18000000.0
2008-09-22 04:37:00,88.56,88.56,88.56,88.56,27600000.0
2008-09-22 04:38:00,88.56,88.56,88.56,88.56,8400000.0
2008-09-22 04:39:00,88.56,88.56,88.56,88.56,21600000.0
2008-09-22 04:40:00,88.56,88.56,88.56,88.56,3600000.0
2008-09-22 04:41:00,88.56,88.56,88.5,88.505,104400000.0
2008-09-22 04:42:00,88.505,88.52,88.5,88.52,300400000.0
2008-09-22 04:43:00,88.52,88.52,88.51,88.51,163200000.0
2008-09-22 04:44:00,88.505,88.51,88.5,88.505,47400000.0
2008-09-22 04:45:00,88.505,88.505,88.5,88.5,189000000.0
2008-09-22 04:46:00,88.5,88.52,88.5,88.505,187800000.0
2008-09-22 04:47:00,88.505,88.535,88.5,88.535,217200000.0
2008-09-22 04:48:00,88.535,88.535,88.525,88.53,211200000.0
2008-09-22 04:49:00,88.525,88.56,88.525,88.555,338400000.0
2008-09-22 04:50:00,88.56,88.63,88.55,88.585,291000000.0
2008-09-22 04:51:00,88.58,88.605,88.57,88.605,153000000.0
2008-09-22 04:52:00,88.595,88.615,88.595,88.605,197400000.0
2008-09-22 04:53:00,88.605,88.615,88.6,88.6,161400000.0
2008-09-22 04:54:00,88.6,88.635,88.6,88.635,303200000.0
2008-09-22 04:55:00,88.635,88.64,88.63,88.63,157200000.0
2008-09-22 04:56:00,88.63,88.655,88.63,88.655,171600000.0
2008-09-22 04:57:00,88.655,88.67,88.655,88.66,155400000.0
2008-09-22 04:58:00,88.66,88.685,88.66,88.685,179200000.0
2008-09-22 04:59:00,88.69,88.695,88.68,88.68,127800000.0
2008-09-22 05:00:00,88.68,88.68,88.68,88.68,48000000.0
2008-09-22 05:01:00,88.68,88.68,88.68,88.68,111000000.0
2008-09-22 05:02:00,88.68,88.68,88.68,88.68,36000000.0
2008-09-22 05:03:00,88.68,88.68,88.68,88.68,6000000.0
2008-09-22 05:04:00,88.68,88.68,88.68,88.68,6000000.0
2008-09-22 05:05:00,88.68,88.68,88.68,88.68,60000000.0
2008-09-22 05:06:00,88.68,88.68,88.68,88.68,15000000.0
2008-09-22 05:07:00,88.68,88.685,88.67,88.67,164400000.0
2008-09-22 05:08:00,88.67,88.695,88.67,88.685,177600000.0
2008-09-22 05:09:00,88.69,88.77,88.685,88.715,356400000.0
2008-09-22 05:10:00,88.72,88.75,88.7,88.75,250200000.0
2008-09-22 05:11:00,88.735,88.77,88.735,88.745,219600000.0
2008-09-22 05:12:00,88.755,88.78,88.74,88.78,67200000.0
2008-09-22 05:13:00,88.785,88.805,88.76,88.77,94000000.0
2008-09-22 05:14:00,88.77,88.775,88.765,88.77,61200000.0
2008-09-22 05:15:00,88.77,88.77,88.71,88.745,193200000.0
2008-09-22 05:16:00,88.73,88.755,88.73,88.75,64800000.0
2008-09-22 05:17:00,88.74,88.74,88.715,88.72,153600000.0
2008-09-22 05:18:00,88.72,88.775,88.72,88.735,141000000.0
2008-09-22 05:19:00,88.725,88.74,88.725,88.73,100800000.0
2008-09-22 05:20:00,88.73,88.78,88.725,88.73,109600000.0
2008-09-22 05:21:00,88.73,88.745,88.73,88.74,71200000.0
2008-09-22 05:22:00,88.745,88.77,88.745,88.75,32200000.0
2008-09-22 05:23:00,88.75,88.75,88.75,88.75,11000000.0
2008-09-22 05:24:00,88.75,88.765,88.75,88.75,29600000.0
2008-09-22 05:25:00,88.75,88.775,88.75,88.75,55200000.0
2008-09-22 05:26:00,88.75,88.75,88.695,88.7,54200000.0
2008-09-22 05:27:00,88.705,88.72,88.7,88.705,191600000.0
2008-09-22 05:28:00,88.705,88.71,88.7,88.7,112800000.0
2008-09-22 05:29:00,88.7,88.7,88.67,88.68,131800000.0
2008-09-22 05:30:00,88.68,88.68,88.68,88.68,42000000.0
2008-09-22 05:31:00,88.68,88.68,88.68,88.68,22800000.0
2008-09-22 05:32:00,88.68,88.715,88.68,88.71,64800000.0
2008-09-22 05:33:00,88.715,88.725,88.7,88.705,64800000.0
2008-09-22 05:34:00,88.71,88.715,88.7,88.71,18000000.0
2008-09-22 05:35:00,88.715,88.715,88.7,88.7,25200000.0
2008-09-22 05:36:00,88.7,88.745,88.7,88.735,61200000.0
2008-09-22 05:37:00,88.735,88.755,88.73,88.73,149400000.0
2008-09-22 05:38:00,88.73,88.73,88.73,88.73,36000000.0
2008-09-22 05:39:00,88.73,88.73,88.73,88.73,111000000.0
2008-09-22 05:40:00,88.73,88.73,88.69,88.73,151800000.0
2008-09-22 05:41:00,88.73,88.73,88.69,88.69,126600000.0
2008-09-22 05:42:00,88.69,88.69,88.67,88.67,67200000.0
2008-09-22 05:43:00,88.67,88.69,88.67,88.67,75600000.0
2008-09-22 05:44:00,88.67,88.67,88.67,88.67,7200000.0
2008-09-22 05:45:00,88.67,88.67,88.67,88.67,10800000.0
2008-09-22 05:46:00,88.67,88.67,88.67,88.67,15600000.0
2008-09-22 05:47:00,88.67,88.67,88.67,88.67,26400000.0
2008-09-22 05:48:00,88.67,88.675,88.67,88.67,27600000.0
2008-09-22 05:49:00,88.67,88.725,88.67,88.69,98400000.0
2008-09-22 05:50:00,88.69,88.69,88.68,88.68,18000000.0
2008-09-22 05:51:00,88.68,88.68,88.665,88.68,237600000.0
2008-09-22 05:52:00,88.625,88.65,88.615,88.625,107700000.0
2008-09-22 05:53:00,88.63,88.63,88.595,88.63,66300000.0
2008-09-22 05:54:00,88.63,88.63,88.615,88.62,295400000.0
2008-09-22 05:55:00,88.62,88.625,88.615,88.62,373200000.0
2008-09-22 05:56:00,88.625,88.635,88.615,88.625,49200000.0
2008-09-22 05:57:00,88.63,88.635,88.62,88.62,63600000.0
2008-09-22 05:58:00,88.62,88.62,88.575,88.58,105100000.0
2008-09-22 05:59:00,88.58,88.595,88.575,88.58,59800000.0
2008-09-22 06:00:00,88.58,88.59,88.58,88.58,53800000.0
2008-09-22 06:01:00,88.58,88.58,88.58,88.58,26000000.0
2008-09-22 06:02:00,88.58,88.58,88.505,88.51,88000000.0
2008-09-22 06:03:00,88.51,88.51,88.495,88.5,55200000.0
2008-09-22 06:04:00,88.515,88.515,88.495,88.51,75600000.0
2008-09-22 06:05:00,88.515,88.52,88.5,88.5,55200000.0
2008-09-22 06:06:00,88.51,88.55,88.5,88.535,120000000.0
2008-09-22 06:07:00,88.52,88.545,88.52,88.525,143400000.0
2008-09-22 06:08:00,88.535,88.57,88.525,88.555,27000000.0
2008-09-22 06:09:00,88.555,88.57,88.555,88.565,25200000.0
2008-09-22 06:10:00,88.565,88.585,88.555,88.575,34800000.0
2008-09-22 06:11:00,88.565,88.575,88.555,88.56,34800000.0
2008-09-22 06:12:00,88.56,88.56,88.56,88.56,18000000.0
2008-09-22 06:13:00,88.56,88.56,88.55,88.56,29300000.0
2008-09-22 06:14:00,88.56,88.56,88.525,88.53,41200000.0
2008-09-22 06:15:00,88.53,88.53,88.53,88.53,7000000.0
2008-09-22 06:16:00,88.53,88.53,88.505,88.51,42200000.0
2008-09-22 06:17:00,88.51,88.51,88.465,88.47,18800000.0
2008-09-22 06:18:00,88.475,88.5,88.465,88.475,233400000.0
2008-09-22 06:19:00,88.475,88.475,88.465,88.47,80400000.0
2008-09-22 06:20:00,88.47,88.47,88.47,88.47,39000000.0
2008-09-22 06:21:00,88.425,88.495,88.415,88.47,224100004.0
2008-09-22 06:22:00,88.46,88.51,88.46,88.5,48000000.0
2008-09-22 06:23:00,88.495,88.495,88.48,88.48,27600000.0
2008-09-22 06:24:00,88.48,88.49,88.48,88.49,54600000.0
2008-09-22 06:25:00,88.485,88.495,88.48,88.495,27600000.0
2008-09-22 06:26:00,88.49,88.555,88.49,88.52,52800000.0
2008-09-22 06:27:00,88.52,88.56,88.515,88.56,50400000.0
2008-09-22 06:28:00,88.555,88.56,88.555,88.56,4800000.0
2008-09-22 06:29:00,88.565,88.57,88.55,88.565,15600000.0
2008-09-22 06:30:00,88.57,88.57,88.56,88.56,20400000.0
2008-09-22 06:31:00,88.56,88.56,88.56,88.56,5600000.0
2008-09-22 06:32:00,88.56,88.565,88.56,88.56,7800000.0
2008-09-22 06:33:00,88.56,88.57,88.56,88.57,26600000.0
2008-09-22 06:34:00,88.575,88.585,88.57,88.58,9600000.0
2008-09-22 06:35:00,88.595,88.66,88.595,88.61,90000000.0
2008-09-22 06:36:00,88.64,88.64,88.6,88.605,21000000.0
2008-09-22 06:37:00,88.61,88.67,88.61,88.64,71200000.0
2008-09-22 06:38:00,88.645,88.65,88.63,88.64,63600000.0
2008-09-22 06:39:00,88.64,88.64,88.64,88.64,9400000.0
2008-09-22 06:40:00,88.64,88.65,88.64,88.65,17600000.0
2008-09-22 06:41:00,88.645,88.675,88.645,88.67,30000000.0
2008-09-22 06:42:00,88.675,88.705,88.67,88.68,37200000.0
2008-09-22 06:43:00,88.685,88.695,88.675,88.695,61200000.0
2008-09-22 06:44:00,88.695,88.695,88.69,88.69,25600000.0
2008-09-22 06:45:00,88.695,88.74,88.695,88.74,77000000.0
2008-09-22 06:46:00,88.73,88.73,88.66,88.66,81600000.0
2008-09-22 06:47:00,88.66,88.66,88.62,88.63,350000000.0
2008-09-22 06:48:00,88.62,88.63,88.59,88.59,41800000.0
2008-09-22 06:49:00,88.59,88.59,88.59,88.59,8400000.0
2008-09-22 06:50:00,88.59,88.59,88.59,88.59,12000000.0
2008-09-22 06:51:00,88.59,88.59,88.55,88.55,29800000.0
2008-09-22 06:52:00,88.57,88.57,88.55,88.57,20000000.0
2008-09-22 06:53:00,88.57,88.57,88.55,88.55,10000000.0
2008-09-22 06:54:00,88.57,88.57,88.54,88.55,26800000.0
2008-09-22 06:55:00,88.55,88.55,88.53,88.53,127600000.0
2008-09-22 06:56:00,88.53,88.54,88.44,88.47,77700000.0
2008-09-22 06:57:00,88.47,88.475,88.43,88.47,55600000.0
2008-09-22 06:58:00,88.47,88.47,88.415,88.425,35000000.0
2008-09-22 06:59:00,88.415,88.47,88.41,88.41,39400000.0
2008-09-22 07:00:00,88.42,88.445,88.415,88.44,87000000.0
2008-09-22 07:01:00,88.44,88.47,88.42,88.43,65000000.0
2008-09-22 07:02:00,88.43,88.44,88.38,88.435,112600000.0
2008-09-22 07:03:00,88.44,88.475,88.435,88.47,98800000.0
2008-09-22 07:04:00,88.47,88.47,88.47,88.47,26000000.0
2008-09-22 07:05:00,88.47,88.53,88.465,88.52,270000000.0
2008-09-22 07:06:00,88.525,88.565,88.525,88.54,142800000.0
2008-09-22 07:07:00,88.54,88.54,88.54,88.54,91200000.0
2008-09-22 07:08:00,88.54,88.56,88.535,88.545,122400000.0
2008-09-22 07:09:00,88.545,88.545,88.49,88.49,136800000.0
2008-09-22 07:10:00,88.49,88.495,88.465,88.495,235600000.0
2008-09-22 07:11:00,88.495,88.51,88.49,88.51,223600000.0
2008-09-22 07:12:00,88.515,88.545,88.51,88.525,231600000.0
2008-09-22 07:13:00,88.53,88.625,88.525,88.615,214800000.0
2008-09-22 07:14:00,88.615,88.625,88.6,88.61,201200000.0
2008-09-22 07:15:00,88.61,88.665,88.61,88.66,274200000.0
2008-09-22 07:16:00,88.66,88.66,88.65,88.65,36000000.0
2008-09-22 07:17:00,88.6,88.6,88.6,88.6,65100000.0
2008-09-22 07:18:00,88.6,88.6,88.57,88.6,38200000.0
2008-09-22 07:19:00,88.57,88.6,88.57,88.6,19600000.0
2008-09-22 07:20:00,88.6,88.6,88.6,88.6,21600000.0
2008-09-22 07:21:00,88.6,88.6,88.54,88.57,104400000.0
2008-09-22 07:22:00,88.57,88.57,88.55,88.55,33000000.0
2008-09-22 07:23:00,88.55,88.55,88.54,88.55,62400000.0
2008-09-22 07:24:00,88.55,88.55,88.53,88.53,123600000.0
2008-09-22 07:25:00,88.53,88.53,88.48,88.48,153000000.0
2008-09-22 07:26:00,88.48,88.485,88.48,88.48,126000000.0
2008-09-22 07:27:00,88.48,88.49,88.48,88.48,106200000.0
2008-09-22 07:28:00,88.48,88.485,88.48,88.48,98400000.0
2008-09-22 07:29:00,88.48,88.49,88.465,88.47,198600000.0
2008-09-22 07:30:00,88.47,88.49,88.47,88.48,67800000.0
2008-09-22 07:31:00,88.48,88.49,88.47,88.47,54000000.0
2008-09-22 07:32:00,88.47,88.485,88.47,88.48,27000000.0
2008-09-22 07:33:00,88.475,88.48,88.47,88.47,42600000.0
2008-09-22 07:34:00,88.47,88.535,88.47,88.525,140400000.0
2008-09-22 07:35:00,88.535,88.565,88.53,88.565,73600000.0
2008-09-22 07:36:00,88.57,88.595,88.565,88.585,50400000.0
2008-09-22 07:37:00,88.58,88.635,88.58,88.625,63000000.0
2008-09-22 07:38:00,88.62,88.63,88.62,88.625,31800000.0
2008-09-22 07:39:00,88.62,88.62,88.62,88.62,45000000.0
2008-09-22 07:40:00,88.62,88.62,88.62,88.62,64000000.0
2008-09-22 07:41:00,88.62,88.62,88.62,88.62,37800000.0
2008-09-22 07:42:00,88.62,88.62,88.62,88.62,22000000.0
2008-09-22 07:43:00,88.62,88.655,88.62,88.655,45000000.0
2008-09-22 07:44:00,88.655,88.715,88.655,88.67,102000000.0
2008-09-22 07:45:00,88.67,88.705,88.67,88.695,61400000.0
2008-09-22 07:46:00,88.69,88.695,88.67,88.68,18000000.0
2008-09-22 07:47:00,88.69,88.71,88.685,88.695,32400000.0
2008-09-22 07:48:00,88.69,88.69,88.67,88.67,22200000.0
2008-09-22 07:49:00,88.67,88.68,88.67,88.67,144000000.0
2008-09-22 07:50:00,88.67,88.69,88.67,88.69,145800000.0
2008-09-22 07:51:00,88.685,88.695,88.68,88.69,20400000.0
2008-09-22 07:52:00,88.695,88.705,88.69,88.7,38400000.0
2008-09-22 07:53:00,88.71,88.73,88.705,88.73,47200000.0
2008-09-22 07:54:00,88.725,88.725,88.72,88.72,36600000.0
2008-09-22 07:55:00,88.72,88.72,88.72,88.72,93600000.0
2008-09-22 07:56:00,88.72,88.72,88.56,88.65,179200000.0
2008-09-22 07:57:00,88.65,88.655,88.65,88.65,59600000.0
2008-09-22 07:58:00,88.65,88.65,88.61,88.61,48800000.0
2008-09-22 07:59:00,88.61,88.615,88.61,88.61,26800000.0
2008-09-22 08:00:00,88.61,88.61,88.54,88.55,114400000.0
2008-09-22 08:01:00,88.55,88.55,88.49,88.49,138200000.0
2008-09-22 08:02:00,88.49,88.505,88.49,88.5,135600000.0
2008-09-22 08:03:00,88.5,88.5,88.49,88.49,164400000.0
2008-09-22 08:04:00,88.49,88.49,88.43,88.435,202800000.0
2008-09-22 08:05:00,88.435,88.46,88.4,88.42,198400000.0
2008-09-22 08:06:00,88.42,88.455,88.42,88.45,166800000.0
2008-09-22 08:07:00,88.445,88.46,88.43,88.43,96600000.0
2008-09-22 08:08:00,88.43,88.51,88.38,88.44,152200000.0
2008-09-22 08:09:00,88.45,88.475,88.44,88.45,85200000.0
2008-09-22 08:10:00,88.45,88.455,88.44,88.44,70300000.0
2008-09-22 08:11:00,88.4,88.4,88.375,88.375,367400000.0
2008-09-22 08:12:00,88.375,88.4,88.375,88.39,360000000.0
2008-09-22 08:13:00,88.39,88.42,88.375,88.39,144600000.0
2008-09-22 08:14:00,88.39,88.42,88.385,88.405,56400000.0
2008-09-22 08:15:00,88.4,88.445,88.39,88.43,102000000.0
2008-09-22 08:16:00,88.425,88.455,88.415,88.43,160800000.0
2008-09-22 08:17:00,88.43,88.455,88.375,88.45,218300000.0
2008-09-22 08:18:00,88.44,88.5,88.44,88.5,75600000.0
2008-09-22 08:19:00,88.505,88.565,88.49,88.555,155200000.0
2008-09-22 08:20:00,88.565,88.57,88.55,88.55,58800000.0
2008-09-22 08:21:00,88.55,88.55,88.55,88.55,51000000.0
2008-09-22 08:22:00,88.55,88.55,88.45,88.45,76600000.0
2008-09-22 08:23:00,88.45,88.46,88.45,88.45,76800000.0
2008-09-22 08:24:00,88.45,88.485,88.45,88.47,105600000.0
2008-09-22 08:25:00,88.465,88.465,88.38,88.38,106500000.0
2008-09-22 08:26:00,88.39,88.41,88.375,88.375,425900000.0
2008-09-22 08:27:00,88.38,88.385,88.375,88.38,172800000.0
2008-09-22 08:28:00,88.38,88.38,88.34,88.34,331200000.0
2008-09-22 08:29:00,88.34,88.355,88.24,88.255,400800000.0
2008-09-22 08:30:00,88.255,88.33,88.24,88.265,534000000.0
2008-09-22 08:31:00,88.265,88.275,88.24,88.275,568800000.0
2008-09-22 08:32:00,88.27,88.275,88.235,88.255,502800000.0
2008-09-22 08:33:00,88.255,88.285,88.22,88.285,380400000.0
2008-09-22 08:34:00,88.28,88.315,88.275,88.3,187200000.0
2008-09-22 08:35:00,88.29,88.315,88.28,88.31,85200000.0
2008-09-22 08:36:00,88.305,88.345,88.305,88.335,97200000.0
2008-09-22 08:37:00,88.33,88.335,88.31,88.31,247200000.0
2008-09-22 08:38:00,88.315,88.365,88.31,88.345,405600000.0
2008-09-22 08:39:00,88.35,88.385,88.35,88.37,140400000.0
2008-09-22 08:40:00,88.365,88.41,88.355,88.37,296400000.0
2008-09-22 08:41:00,88.375,88.42,88.37,88.405,210000000.0
2008-09-22 08:42:00,88.405,88.415,88.385,88.415,235200000.0
2008-09-22 08:43:00,88.405,88.415,88.33,88.33,219600000.0
2008-09-22 08:44:00,88.335,88.34,88.26,88.32,571200000.0
2008-09-22 08:45:00,88.275,88.325,88.275,88.32,691200000.0
2008-09-22 08:46:00,88.32,88.32,88.27,88.32,1098000000.0
2008-09-22 08:47:00,88.32,88.32,88.32,88.32,912000000.0
2008-09-22 08:48:00,88.32,88.355,88.32,88.33,486000000.0
2008-09-22 08:49:00,88.33,88.33,88.265,88.265,1050000000.0
2008-09-22 08:50:00,88.265,88.345,88.26,88.32,654000000.0
2008-09-22 08:51:00,88.32,88.385,88.32,88.37,270000000.0
2008-09-22 08:52:00,88.375,88.435,88.375,88.425,301200000.0
2008-09-22 08:53:00,88.415,88.435,88.4,88.41,228000000.0
2008-09-22 08:54:00,88.41,88.435,88.41,88.41,448800000.0
2008-09-22 08:55:00,88.41,88.415,88.41,88.41,462000000.0
2008-09-22 08:56:00,88.41,88.415,88.41,88.41,481200000.0
2008-09-22 08:57:00,88.41,88.41,88.36,88.37,364400000.0
2008-09-22 08:58:00,88.37,88.42,88.37,88.415,188400000.0
2008-09-22 08:59:00,88.42,88.54,88.415,88.515,316800000.0
2008-09-22 09:00:00,88.52,88.625,88.505,88.59,271200000.0
2008-09-22 09:01:00,88.585,88.64,88.58,88.635,210000000.0
2008-09-22 09:02:00,88.635,88.635,88.59,88.61,348000000.0
2008-09-22 09:03:00,88.61,88.61,88.525,88.59,233600000.0
2008-09-22 09:04:00,88.54,88.59,88.51,88.525,242400000.0
2008-09-22 09:05:00,88.525,88.565,88.5,88.565,160800000.0
2008-09-22 09:06:00,88.565,88.57,88.505,88.525,152400000.0
2008-09-22 09:07:00,88.53,88.53,88.5,88.5,188400000.0
2008-09-22 09:08:00,88.5,88.5,88.46,88.5,156000000.0
2008-09-22 09:09:00,88.5,88.5,88.45,88.45,104800000.0
2008-09-22 09:10:00,88.46,88.46,88.38,88.38,356400002.0
2008-09-22 09:11:00,88.38,88.38,88.35,88.35,93600000.0
2008-09-22 09:12:00,88.36,88.365,88.335,88.35,96000000.0
2008-09-22 09:13:00,88.355,88.415,88.355,88.395,120000000.0
2008-09-22 09:14:00,88.395,88.4,88.345,88.35,337200000.0
2008-09-22 09:15:00,88.355,88.385,88.355,88.365,164400000.0
2008-09-22 09:16:00,88.355,88.385,88.345,88.36,86400000.0
2008-09-22 09:17:00,88.365,88.39,88.36,88.38,140400000.0
2008-09-22 09:18:00,88.375,88.41,88.36,88.405,110400000.0
2008-09-22 09:19:00,88.41,88.435,88.375,88.425,129600000.0
2008-09-22 09:20:00,88.425,88.425,88.41,88.42,99600000.0
2008-09-22 09:21:00,88.415,88.44,88.4,88.41,200400000.0
2008-09-22 09:22:00,88.405,88.415,88.36,88.365,232800000.0
2008-09-22 09:23:00,88.36,88.42,88.355,88.415,120000000.0
2008-09-22 09:24:00,88.41,88.43,88.395,88.42,176400000.0
2008-09-22 09:25:00,88.42,88.43,88.385,88.39,306000000.0
2008-09-22 09:26:00,88.39,88.405,88.35,88.38,478800000.0
2008-09-22 09:27:00,88.385,88.42,88.365,88.41,78000000.0
2008-09-22 09:28:00,88.41,88.48,88.4,88.405,381600000.0
2008-09-22 09:29:00,88.405,88.465,88.395,88.43,352800000.0
2008-09-22 09:30:00,88.42,88.44,88.395,88.41,106800000.0
2008-09-22 09:31:00,88.415,88.415,88.345,88.395,124800000.0
2008-09-22 09:32:00,88.39,88.42,88.38,88.38,249600000.0
2008-09-22 09:33:00,88.38,88.42,88.38,88.405,128400000.0
2008-09-22 09:34:00,88.405,88.44,88.38,88.395,75600000.0
2008-09-22 09:35:00,88.39,88.425,88.385,88.4,85200000.0
2008-09-22 09:36:00,88.4,88.47,88.4,88.425,116400000.0
2008-09-22 09:37:00,88.42,88.455,88.42,88.44,69600000.0
2008-09-22 09:38:00,88.445,88.45,88.42,88.44,189600000.0
2008-09-22 09:39:00,88.44,88.46,88.405,88.43,211200000.0
2008-09-22 09:40:00,88.43,88.44,88.415,88.44,122400000.0
2008-09-22 09:41:00,88.445,88.455,88.41,88.42,85200000.0
2008-09-22 09:42:00,88.425,88.445,88.4,88.445,148800000.0
2008-09-22 09:43:00,88.44,88.465,88.42,88.44,178800000.0
2008-09-22 09:44:00,88.445,88.48,88.44,88.455,175200000.0
2008-09-22 09:45:00,88.45,88.52,88.45,88.52,170400000.0
2008-09-22 09:46:00,88.515,88.57,88.49,88.565,124800000.0
2008-09-22 09:47:00,88.57,88.595,88.55,88.565,361200000.0
2008-09-22 09:48:00,88.575,88.585,88.52,88.525,250800000.0
2008-09-22 09:49:00,88.525,88.555,88.52,88.545,229200000.0
2008-09-22 09:50:00,88.545,88.59,88.54,88.585,283200000.0
2008-09-22 09:51:00,88.575,88.59,88.545,88.545,117600000.0
2008-09-22 09:52:00,88.555,88.59,88.52,88.585,106800000.0
2008-09-22 09:53:00,88.58,88.58,88.485,88.51,110400000.0
2008-09-22 09:54:00,88.515,88.52,88.42,88.43,153600000.0
2008-09-22 09:55:00,88.425,88.455,88.41,88.45,98400000.0
2008-09-22 09:56:00,88.455,88.49,88.42,88.44,224400000.0
2008-09-22 09:57:00,88.43,88.465,88.405,88.425,152400000.0
2008-09-22 09:58:00,88.43,88.485,88.425,88.47,114000000.0
2008-09-22 09:59:00,88.475,88.48,88.32,88.32,216000000.0
2008-09-22 10:00:00,88.32,88.465,88.275,88.44,223200000.0
2008-09-22 10:01:00,88.45,88.46,88.375,88.4,186000000.0
2008-09-22 10:02:00,88.4,88.43,88.385,88.405,196800000.0
2008-09-22 10:03:00,88.405,88.435,88.395,88.395,114000000.0
2008-09-22 10:04:00,88.4,88.41,88.375,88.39,130800000.0
2008-09-22 10:05:00,88.38,88.415,88.36,88.38,109200000.0
2008-09-22 10:06:00,88.385,88.43,88.375,88.41,153600000.0
2008-09-22 10:07:00,88.4,88.42,88.375,88.39,156000000.0
2008-09-22 10:08:00,88.395,88.44,88.39,88.4,182400000.0
2008-09-22 10:09:00,88.415,88.51,88.405,88.465,188400000.0
2008-09-22 10:10:00,88.465,88.555,88.46,88.55,156000000.0
2008-09-22 10:11:00,88.555,88.56,88.505,88.53,178800000.0
2008-09-22 10:12:00,88.53,88.555,88.5,88.555,158400000.0
2008-09-22 10:13:00,88.555,88.57,88.505,88.53,217200000.0
2008-09-22 10:14:00,88.525,88.525,88.405,88.42,238800000.0
2008-09-22 10:15:00,88.415,88.495,88.415,88.47,216000000.0
2008-09-22 10:16:00,88.475,88.55,88.45,88.545,202800000.0
2008-09-22 10:17:00,88.555,88.58,88.52,88.535,206400000.0
2008-09-22 10:18:00,88.52,88.59,88.455,88.57,262800000.0
2008-09-22 10:19:00,88.58,88.61,88.53,88.6,279600000.0
2008-09-22 10:20:00,88.6,88.62,88.56,88.57,168000000.0
2008-09-22 10:21:00,88.57,88.57,88.505,88.515,164400000.0
2008-09-22 10:22:00,88.515,88.545,88.505,88.505,102000000.0
2008-09-22 10:23:00,88.51,88.51,88.44,88.47,136800000.0
2008-09-22 10:24:00,88.47,88.475,88.42,88.445,240000000.0
2008-09-22 10:25:00,88.455,88.515,88.455,88.47,102000000.0
2008-09-22 10:26:00,88.47,88.49,88.465,88.49,76800000.0
2008-09-22 10:27:00,88.495,88.55,88.49,88.55,51600000.0
2008-09-22 10:28:00,88.555,88.585,88.515,88.555,91200000.0
2008-09-22 10:29:00,88.54,88.58,88.505,88.57,122400000.0
2008-09-22 10:30:00,88.57,88.58,88.545,88.565,159600000.0
2008-09-22 10:31:00,88.56,88.71,88.555,88.71,172800000.0
2008-09-22 10:32:00,88.715,88.735,88.695,88.73,259200000.0
2008-09-22 10:33:00,88.725,88.74,88.675,88.68,177600000.0
2008-09-22 10:34:00,88.685,88.75,88.685,88.735,314400000.0
2008-09-22 10:35:00,88.73,88.78,88.715,88.775,102000000.0
2008-09-22 10:36:00,88.765,88.835,88.76,88.835,154800000.0
2008-09-22 10:37:00,88.84,88.92,88.82,88.83,278400000.0
2008-09-22 10:38:00,88.825,88.935,88.825,88.89,283200000.0
2008-09-22 10:39:00,88.9,88.925,88.895,88.905,91200000.0
2008-09-22 10:40:00,88.91,88.965,88.9,88.96,99600000.0
2008-09-22 10:41:00,88.965,88.965,88.935,88.945,38400000.0
2008-09-22 10:42:00,88.955,88.99,88.93,88.93,105600000.0
2008-09-22 10:43:00,88.92,88.92,88.83,88.83,469200003.0
2008-09-22 10:44:00,88.835,88.84,88.78,88.795,87600000.0
2008-09-22 10:45:00,88.78,88.83,88.77,88.78,255600000.0
2008-09-22 10:46:00,88.8,88.86,88.785,88.85,214800000.0
2008-09-22 10:47:00,88.855,88.865,88.84,88.86,102000000.0
2008-09-22 10:48:00,88.85,88.94,88.85,88.92,204000000.0
2008-09-22 10:49:00,88.93,88.985,88.925,88.97,262800000.0
2008-09-22 10:50:00,88.97,88.975,88.89,88.93,506400000.0
2008-09-22 10:51:00,88.945,88.965,88.9,88.91,247200000.0
2008-09-22 10:52:00,88.9,88.95,88.9,88.905,162000000.0
2008-09-22 10:53:00,88.905,88.96,88.905,88.96,207600000.0
2008-09-22 10:54:00,88.96,88.965,88.925,88.945,288000000.0
2008-09-22 10:55:00,88.945,88.97,88.93,88.96,207600000.0
2008-09-22 10:56:00,88.965,88.99,88.955,88.97,152400000.0
2008-09-22 10:57:00,88.985,89.01,88.97,89.0,146400000.0
2008-09-22 10:58:00,89.0,89.005,88.98,89.005,102000000.0
2008-09-22 10:59:00,88.995,89.04,88.975,89.035,222000000.0
2008-09-22 11:00:00,89.035,89.045,88.985,89.0,332400000.0
2008-09-22 11:01:00,89.005,89.02,88.995,89.0,186000000.0
2008-09-22 11:02:00,89.0,89.0,88.94,88.96,169200000.0
2008-09-22 11:03:00,88.95,88.99,88.935,88.99,255600000.0
2008-09-22 11:04:00,88.98,89.025,88.98,89.015,234000000.0
2008-09-22 11:05:00,89.02,89.03,88.99,89.005,258000000.0
2008-09-22 11:06:00,89.01,89.015,88.975,88.995,200400000.0
2008-09-22 11:07:00,88.985,88.99,88.87,88.935,616800000.0
2008-09-22 11:08:00,88.94,88.995,88.92,88.99,308400000.0
2008-09-22 11:09:00,88.99,89.035,88.965,88.975,224400000.0
2008-09-22 11:10:00,88.98,88.99,88.865,88.885,163200000.0
2008-09-22 11:11:00,88.885,88.935,88.865,88.92,134400000.0
2008-09-22 11:12:00,88.92,89.02,88.915,89.02,106800000.0
2008-09-22 11:13:00,89.025,89.025,88.97,88.99,98400000.0
2008-09-22 11:14:00,88.99,89.015,88.985,89.015,45600000.0
2008-09-22 11:15:00,89.02,89.02,88.98,88.99,63600000.0
2008-09-22 11:16:00,88.99,88.995,88.98,88.98,20400000.0
2008-09-22 11:17:00,88.985,88.985,88.925,88.945,58800000.0
2008-09-22 11:18:00,88.945,89.005,88.935,88.96,51600000.0
2008-09-22 11:19:00,88.96,88.975,88.835,88.88,103200000.0
2008-09-22 11:20:00,88.885,88.885,88.845,88.86,43200000.0
2008-09-22 11:21:00,88.855,88.875,88.85,88.87,39600000.0
2008-09-22 11:22:00,88.88,88.905,88.88,88.905,28800000.0
2008-09-22 11:23:00,88.9,88.91,88.865,88.9,141600000.0
2008-09-22 11:24:00,88.89,89.005,88.88,88.96,220800000.0
2008-09-22 11:25:00,88.96,88.97,88.93,88.93,56400000.0
2008-09-22 11:26:00,88.935,88.955,88.915,88.92,72000000.0
2008-09-22 11:27:00,88.92,88.955,88.915,88.95,48000000.0
2008-09-22 11:28:00,88.95,88.99,88.945,88.985,78000000.0
2008-09-22 11:29:00,88.98,88.985,88.96,88.98,66000000.0
2008-09-22 11:30:00,88.975,89.03,88.955,89.015,132000000.0
2008-09-22 11:31:00,89.01,89.04,89.005,89.02,110400000.0
2008-09-22 11:32:00,89.025,89.07,89.01,89.07,67200000.0
2008-09-22 11:33:00,89.065,89.085,89.025,89.035,90000000.0
2008-09-22 11:34:00,89.04,89.06,89.025,89.045,56400000.0
2008-09-22 11:35:00,89.05,89.055,89.035,89.045,33600000.0
2008-09-22 11:36:00,89.05,89.075,89.05,89.055,43200000.0
2008-09-22 11:37:00,89.05,89.07,89.045,89.07,22800000.0
2008-09-22 11:38:00,89.07,89.07,89.04,89.045,78000000.0
2008-09-22 11:39:00,89.04,89.11,89.025,89.095,135600000.0
2008-09-22 11:40:00,89.08,89.1,88.99,88.99,129600000.0
2008-09-22 11:41:00,88.995,89.04,88.98,88.995,105600000.0
2008-09-22 11:42:00,89.005,89.005,88.955,88.99,88800000.0
2008-09-22 11:43:00,88.995,88.995,88.945,88.975,133200000.0
2008-09-22 11:44:00,88.98,88.99,88.905,88.97,186000000.0
2008-09-22 11:45:00,88.97,88.975,88.94,88.945,51600000.0
2008-09-22 11:46:00,88.945,88.95,88.915,88.93,64800000.0
2008-09-22 11:47:00,88.935,88.935,88.86,88.89,66000000.0
2008-09-22 11:48:00,88.885,88.9,88.835,88.855,151200000.0
2008-09-22 11:49:00,88.85,88.85,88.78,88.825,242400000.0
2008-09-22 11:50:00,88.83,88.84,88.795,88.81,140400000.0
2008-09-22 11:51:00,88.805,88.84,88.795,88.825,128400000.0
2008-09-22 11:52:00,88.83,88.89,88.81,88.875,84000000.0
2008-09-22 11:53:00,88.875,88.89,88.83,88.845,226800000.0
2008-09-22 11:54:00,88.845,88.845,88.795,88.805,96000000.0
2008-09-22 11:55:00,88.805,88.82,88.755,88.8,224400000.0
2008-09-22 11:56:00,88.8,88.845,88.8,88.805,152400000.0
2008-09-22 11:57:00,88.8,88.82,88.655,88.66,302400000.0
2008-09-22 11:58:00,88.655,88.655,88.56,88.62,241200000.0
2008-09-22 11:59:00,88.61,88.66,88.545,88.545,260400000.0
2008-09-22 12:00:00,88.54,88.61,88.525,88.605,192000000.0
2008-09-22 12:01:00,88.6,88.635,88.575,88.615,115200000.0
2008-09-22 12:02:00,88.61,88.615,88.53,88.61,219600000.0
2008-09-22 12:03:00,88.615,88.695,88.61,88.635,226800000.0
2008-09-22 12:04:00,88.64,88.665,88.605,88.635,267600000.0
2008-09-22 12:05:00,88.635,88.68,88.63,88.67,249600000.0
2008-09-22 12:06:00,88.665,88.725,88.65,88.705,198000000.0
2008-09-22 12:07:00,88.71,88.72,88.69,88.705,57600000.0
2008-09-22 12:08:00,88.695,88.715,88.675,88.69,130800000.0
2008-09-22 12:09:00,88.695,88.785,88.69,88.785,356400000.0
2008-09-22 12:10:00,88.78,88.81,88.76,88.785,450000000.0
2008-09-22 12:11:00,88.785,88.815,88.755,88.795,166800000.0
2008-09-22 12:12:00,88.795,88.915,88.795,88.88,219600000.0
2008-09-22 12:13:00,88.89,88.925,88.87,88.915,302400000.0
2008-09-22 12:14:00,88.905,88.915,88.86,88.88,325200000.0
2008-09-22 12:15:00,88.88,88.885,88.865,88.865,211200000.0
2008-09-22 12:16:00,88.86,88.9,88.85,88.89,394800000.0
2008-09-22 12:17:00,88.895,88.895,88.815,88.84,442800000.0
2008-09-22 12:18:00,88.84,88.845,88.785,88.785,339600000.0
2008-09-22 12:19:00,88.78,88.8,88.775,88.78,216000000.0
2008-09-22 12:20:00,88.775,88.79,88.745,88.75,182400000.0
2008-09-22 12:21:00,88.755,88.815,88.745,88.81,172800000.0
2008-09-22 12:22:00,88.8,88.855,88.77,88.845,345600000.0
2008-09-22 12:23:00,88.85,88.85,88.805,88.805,75600000.0
2008-09-22 12:24:00,88.805,88.805,88.79,88.805,42000000.0
2008-09-22 12:25:00,88.81,88.835,88.78,88.785,538800000.0
2008-09-22 12:26:00,88.785,88.86,88.78,88.785,476400000.0
2008-09-22 12:27:00,88.785,88.8,88.76,88.785,136800000.0
2008-09-22 12:28:00,88.785,88.855,88.775,88.845,433200000.0
2008-09-22 12:29:00,88.845,88.86,88.83,88.845,492000000.0
2008-09-22 12:30:00,88.85,88.85,88.81,88.84,526800000.0
2008-09-22 12:31:00,88.84,88.86,88.79,88.845,374400000.0
2008-09-22 12:32:00,88.855,88.875,88.84,88.87,505200000.0
2008-09-22 12:33:00,88.875,88.875,88.85,88.86,314400000.0
2008-09-22 12:34:00,88.86,88.86,88.81,88.84,223200000.0
2008-09-22 12:35:00,88.84,88.865,88.81,88.865,170400000.0
2008-09-22 12:36:00,88.865,88.925,88.83,88.925,313200000.0
2008-09-22 12:37:00,88.93,88.94,88.91,88.94,171600000.0
2008-09-22 12:38:00,88.945,88.95,88.875,88.88,183600000.0
2008-09-22 12:39:00,88.865,88.91,88.81,88.81,168000000.0
2008-09-22 12:40:00,88.82,88.82,88.75,88.77,122400000.0
2008-09-22 12:41:00,88.775,88.775,88.73,88.745,128400000.0
2008-09-22 12:42:00,88.745,88.745,88.655,88.685,273600000.0
2008-09-22 12:43:00,88.69,88.7,88.675,88.7,45600000.0
2008-09-22 12:44:00,88.71,88.73,88.71,88.72,49200000.0
2008-09-22 12:45:00,88.71,88.74,88.665,88.68,116400000.0
2008-09-22 12:46:00,88.67,88.705,88.665,88.68,117600000.0
2008-09-22 12:47:00,88.68,88.695,88.66,88.695,87600000.0
2008-09-22 12:48:00,88.695,88.745,88.665,88.68,207600000.0
2008-09-22 12:49:00,88.69,88.725,88.69,88.72,70800000.0
2008-09-22 12:50:00,88.725,88.76,88.705,88.755,88800000.0
2008-09-22 12:51:00,88.755,88.755,88.69,88.715,136800000.0
2008-09-22 12:52:00,88.705,88.8,88.695,88.795,127200000.0
2008-09-22 12:53:00,88.785,88.82,88.775,88.8,86400000.0
2008-09-22 12:54:00,88.8,88.81,88.745,88.765,114000000.0
2008-09-22 12:55:00,88.765,88.78,88.725,88.73,93600000.0
2008-09-22 12:56:00,88.74,88.78,88.74,88.775,28800000.0
2008-09-22 12:57:00,88.775,88.815,88.775,88.775,61200000.0
2008-09-22 12:58:00,88.775,88.79,88.74,88.745,73200000.0
2008-09-22 12:59:00,88.725,88.725,88.685,88.69,85200000.0
2008-09-22 13:00:00,88.705,88.715,88.655,88.715,217200000.0
2008-09-22 13:01:00,88.705,88.725,88.66,88.7,160800000.0
2008-09-22 13:02:00,88.715,88.74,88.7,88.725,62400000.0
2008-09-22 13:03:00,88.735,88.74,88.675,88.7,146400000.0
2008-09-22 13:04:00,88.685,88.705,88.65,88.675,90000000.0
2008-09-22 13:05:00,88.685,88.705,88.63,88.675,108000000.0
2008-09-22 13:06:00,88.685,88.74,88.67,88.725,48000000.0
2008-09-22 13:07:00,88.73,88.75,88.725,88.73,66000000.0
2008-09-22 13:08:00,88.735,88.765,88.72,88.73,54000000.0
2008-09-22 13:09:00,88.735,88.84,88.73,88.825,76800000.0
2008-09-22 13:10:00,88.825,88.86,88.815,88.82,48000000.0
2008-09-22 13:11:00,88.83,88.83,88.79,88.805,36000000.0
2008-09-22 13:12:00,88.79,88.825,88.78,88.825,63600000.0
2008-09-22 13:13:00,88.83,88.84,88.805,88.84,43200000.0
2008-09-22 13:14:00,88.85,88.865,88.84,88.865,64800000.0
2008-09-22 13:15:00,88.87,88.905,88.86,88.905,144000000.0
2008-09-22 13:16:00,88.905,88.95,88.895,88.925,244800000.0
2008-09-22 13:17:00,88.93,88.985,88.92,88.965,201600000.0
2008-09-22 13:18:00,88.965,88.975,88.94,88.95,105600000.0
2008-09-22 13:19:00,88.94,88.96,88.94,88.95,26400000.0
2008-09-22 13:20:00,88.95,89.01,88.94,88.995,229200000.0
2008-09-22 13:21:00,88.995,89.0,88.97,89.0,224400000.0
2008-09-22 13:22:00,88.99,89.03,88.98,88.99,402000000.0
2008-09-22 13:23:00,89.0,89.005,88.955,88.99,327600000.0
2008-09-22 13:24:00,88.99,89.02,88.865,88.935,394800000.0
2008-09-22 13:25:00,88.94,88.98,88.915,88.925,229200000.0
2008-09-22 13:26:00,88.915,89.0,88.915,88.965,204000000.0
2008-09-22 13:27:00,88.955,89.015,88.93,89.015,277200000.0
2008-09-22 13:28:00,89.005,89.02,88.97,88.99,169200000.0
2008-09-22 13:29:00,88.995,89.015,88.985,89.0,74400000.0
2008-09-22 13:30:00,89.005,89.09,88.995,89.075,96000000.0
2008-09-22 13:31:00,89.085,89.165,89.075,89.15,174000000.0
2008-09-22 13:32:00,89.155,89.185,89.125,89.13,88800000.0
2008-09-22 13:33:00,89.135,89.135,89.08,89.115,51600000.0
2008-09-22 13:34:00,89.12,89.135,89.105,89.13,64800000.0
2008-09-22 13:35:00,89.135,89.135,89.095,89.12,49200000.0
2008-09-22 13:36:00,89.115,89.13,89.1,89.105,51600000.0
2008-09-22 13:37:00,89.1,89.13,89.1,89.125,33600000.0
2008-09-22 13:38:00,89.12,89.125,89.1,89.12,31200000.0
2008-09-22 13:39:00,89.125,89.145,89.125,89.135,40800000.0
2008-09-22 13:40:00,89.14,89.145,89.13,89.135,21600000.0
2008-09-22 13:41:00,89.14,89.15,89.13,89.14,20400000.0
2008-09-22 13:42:00,89.145,89.145,89.1,89.14,79200000.0
2008-09-22 13:43:00,89.135,89.155,89.115,89.15,58800000.0
2008-09-22 13:44:00,89.155,89.175,89.13,89.16,67200000.0
2008-09-22 13:45:00,89.165,89.19,89.145,89.185,67200000.0
2008-09-22 13:46:00,89.18,89.22,89.16,89.215,103200000.0
2008-09-22 13:47:00,89.22,89.24,89.165,89.2,112800000.0
2008-09-22 13:48:00,89.195,89.22,89.17,89.22,78000000.0
2008-09-22 13:49:00,89.215,89.215,89.19,89.205,51600000.0
2008-09-22 13:50:00,89.21,89.22,89.19,89.21,43200000.0
2008-09-22 13:51:00,89.205,89.22,89.18,89.185,37200000.0
2008-09-22 13:52:00,89.185,89.185,89.135,89.135,104400000.0
2008-09-22 13:53:00,89.13,89.145,89.12,89.135,186000000.0
2008-09-22 13:54:00,89.13,89.135,89.12,89.125,26400000.0
2008-09-22 13:55:00,89.12,89.125,89.11,89.125,24000000.0
2008-09-22 13:56:00,89.12,89.125,89.095,89.11,27600000.0
2008-09-22 13:57:00,89.105,89.115,89.095,89.105,27600000.0
2008-09-22 13:58:00,89.105,89.15,89.1,89.125,52800000.0
2008-09-22 13:59:00,89.13,89.13,88.98,89.02,110400000.0
2008-09-22 14:00:00,89.025,89.095,89.015,89.09,180000000.0
2008-09-22 14:01:00,89.1,89.12,89.06,89.095,87600000.0
2008-09-22 14:02:00,89.085,89.1,89.07,89.075,55200000.0
2008-09-22 14:03:00,89.08,89.085,89.06,89.08,60000000.0
2008-09-22 14:04:00,89.075,89.11,89.075,89.08,69600000.0
2008-09-22 14:05:00,89.075,89.08,88.945,88.975,177600000.0
2008-09-22 14:06:00,88.98,88.985,88.91,88.93,92400000.0
2008-09-22 14:07:00,88.92,88.93,88.895,88.915,68400000.0
2008-09-22 14:08:00,88.925,88.97,88.9,88.9,120000000.0
2008-09-22 14:09:00,88.905,88.955,88.9,88.95,90000000.0
2008-09-22 14:10:00,88.96,88.98,88.95,88.95,88800000.0
2008-09-22 14:11:00,88.955,88.955,88.925,88.94,78000000.0
2008-09-22 14:12:00,88.945,89.01,88.945,88.995,112800000.0
2008-09-22 14:13:00,88.99,89.005,88.97,88.98,64800000.0
2008-09-22 14:14:00,88.99,89.0,88.965,88.995,223200000.0
2008-09-22 14:15:00,88.99,88.99,88.95,88.965,208800000.0
2008-09-22 14:16:00,88.97,88.975,88.845,88.88,303600000.0
2008-09-22 14:17:00,88.88,88.895,88.84,88.87,286800000.0
2008-09-22 14:18:00,88.87,88.88,88.81,88.86,222000000.0
2008-09-22 14:19:00,88.855,88.865,88.81,88.815,108000000.0
2008-09-22 14:20:00,88.81,88.85,88.79,88.8,94800000.0
2008-09-22 14:21:00,88.805,88.86,88.8,88.855,79200000.0
2008-09-22 14:22:00,88.855,88.955,88.85,88.955,79200000.0
2008-09-22 14:23:00,88.965,89.095,88.955,89.075,100800000.0
2008-09-22 14:24:00,89.065,89.1,88.99,89.0,132000000.0
2008-09-22 14:25:00,89.0,89.07,88.975,89.05,84000000.0
2008-09-22 14:26:00,89.045,89.06,89.025,89.035,67200000.0
2008-09-22 14:27:00,89.03,89.06,88.985,88.985,56400000.0
2008-09-22 14:28:00,88.99,89.1,88.985,89.05,84000000.0
2008-09-22 14:29:00,89.045,89.045,88.985,89.015,99600000.0
2008-09-22 14:30:00,89.015,89.015,88.96,89.005,68400000.0
2008-09-22 14:31:00,89.02,89.04,88.98,88.985,109200000.0
2008-09-22 14:32:00,88.99,89.01,88.965,89.01,66000000.0
2008-09-22 14:33:00,89.005,89.03,88.975,88.99,105600000.0
2008-09-22 14:34:00,88.995,89.05,88.985,89.0,238800000.0
2008-09-22 14:35:00,89.0,89.005,88.94,88.95,229200000.0
2008-09-22 14:36:00,88.955,89.0,88.89,88.995,246000000.0
2008-09-22 14:37:00,89.005,89.005,88.86,88.93,255600000.0
2008-09-22 14:38:00,88.93,88.96,88.89,88.91,139200000.0
2008-09-22 14:39:00,88.91,88.99,88.91,88.99,190800000.0
2008-09-22 14:40:00,88.99,89.005,88.9,88.96,240000000.0
2008-09-22 14:41:00,88.96,89.06,88.945,89.06,210000000.0
2008-09-22 14:42:00,89.065,89.14,89.065,89.14,214800000.0
2008-09-22 14:43:00,89.14,89.165,89.12,89.125,224400000.0
2008-09-22 14:44:00,89.125,89.2,89.115,89.155,235200000.0
2008-09-22 14:45:00,89.165,89.245,89.125,89.235,264000000.0
2008-09-22 14:46:00,89.23,89.235,89.2,89.225,115200000.0
2008-09-22 14:47:00,89.225,89.25,89.21,89.235,122400000.0
2008-09-22 14:48:00,89.24,89.285,89.225,89.28,182400000.0
2008-09-22 14:49:00,89.29,89.38,89.275,89.36,122400000.0
2008-09-22 14:50:00,89.36,89.415,89.355,89.38,249600000.0
2008-09-22 14:51:00,89.375,89.385,89.35,89.355,152400000.0
2008-09-22 14:52:00,89.37,89.37,89.325,89.335,139200000.0
2008-09-22 14:53:00,89.335,89.335,89.295,89.3,110400000.0
2008-09-22 14:54:00,89.305,89.315,89.275,89.29,45600000.0
2008-09-22 14:55:00,89.275,89.295,89.225,89.255,278400000.0
2008-09-22 14:56:00,89.25,89.29,89.25,89.29,92400000.0
2008-09-22 14:57:00,89.285,89.315,89.275,89.31,150000000.0
2008-09-22 14:58:00,89.31,89.34,89.295,89.315,219600000.0
2008-09-22 14:59:00,89.315,89.33,89.28,89.32,291600000.0
2008-09-22 15:00:00,89.32,89.42,89.32,89.39,144000000.0
2008-09-22 15:01:00,89.395,89.46,89.395,89.45,105600000.0
2008-09-22 15:02:00,89.445,89.455,89.4,89.425,136800000.0
2008-09-22 15:03:00,89.425,89.47,89.415,89.44,111600000.0
2008-09-22 15:04:00,89.445,89.495,89.415,89.44,106800000.0
2008-09-22 15:05:00,89.435,89.485,89.41,89.41,182400000.0
2008-09-22 15:06:00,89.415,89.435,89.39,89.415,286800000.0
2008-09-22 15:07:00,89.415,89.445,89.375,89.405,409200000.0
2008-09-22 15:08:00,89.41,89.455,89.4,89.44,289200000.0
2008-09-22 15:09:00,89.44,89.52,89.43,89.505,337200000.0
2008-09-22 15:10:00,89.5,89.52,89.47,89.48,102000000.0
2008-09-22 15:11:00,89.485,89.505,89.485,89.5,63600000.0
2008-09-22 15:12:00,89.5,89.53,89.475,89.48,136800000.0
2008-09-22 15:13:00,89.475,89.485,89.43,89.48,144000000.0
2008-09-22 15:14:00,89.485,89.5,89.445,89.465,110400000.0
2008-09-22 15:15:00,89.46,89.51,89.44,89.445,241600000.0
2008-09-22 15:16:00,89.45,89.45,89.405,89.41,106800000.0
2008-09-22 15:17:00,89.415,89.42,89.37,89.385,81600000.0
2008-09-22 15:18:00,89.385,89.465,89.385,89.45,177600000.0
2008-09-22 15:19:00,89.46,89.505,89.46,89.505,169200000.0
2008-09-22 15:20:00,89.505,89.53,89.38,89.38,346800000.0
2008-09-22 15:21:00,89.38,89.42,89.365,89.39,285600000.0
2008-09-22 15:22:00,89.385,89.435,89.365,89.435,214800000.0
2008-09-22 15:23:00,89.44,89.455,89.43,89.45,201600000.0
2008-09-22 15:24:00,89.445,89.455,89.43,89.45,283200000.0
2008-09-22 15:25:00,89.445,89.455,89.415,89.425,266400000.0
2008-09-22 15:26:00,89.435,89.435,89.385,89.39,340800000.0
2008-09-22 15:27:00,89.38,89.39,89.35,89.375,290400000.0
2008-09-22 15:28:00,89.38,89.57,89.365,89.54,345600000.0
2008-09-22 15:29:00,89.54,89.54,89.475,89.48,256800000.0
2008-09-22 15:30:00,89.47,89.525,89.47,89.52,164400000.0
2008-09-22 15:31:00,89.525,89.6,89.515,89.56,205200000.0
2008-09-22 15:32:00,89.575,89.595,89.39,89.4,352800000.0
2008-09-22 15:33:00,89.4,89.415,89.33,89.41,362400000.0
2008-09-22 15:34:00,89.415,89.415,89.365,89.37,255600000.0
2008-09-22 15:35:00,89.36,89.475,89.36,89.47,306000000.0
2008-09-22 15:36:00,89.475,89.485,89.415,89.455,232800000.0
2008-09-22 15:37:00,89.46,89.495,89.415,89.425,268800000.0
2008-09-22 15:38:00,89.44,89.465,89.345,89.37,350400000.0
2008-09-22 15:39:00,89.38,89.39,89.355,89.365,309600000.0
2008-09-22 15:40:00,89.37,89.39,89.32,89.33,283200000.0
2008-09-22 15:41:00,89.33,89.33,89.24,89.26,260400000.0
2008-09-22 15:42:00,89.275,89.28,89.185,89.235,267600000.0
2008-09-22 15:43:00,89.225,89.235,89.135,89.14,277200000.0
2008-09-22 15:44:00,89.145,89.24,89.145,89.21,207600000.0
2008-09-22 15:45:00,89.2,89.205,89.115,89.145,396000000.0
2008-09-22 15:46:00,89.145,89.15,89.115,89.13,422400000.0
2008-09-22 15:47:00,89.14,89.265,89.13,89.265,229200000.0
2008-09-22 15:48:00,89.26,89.335,89.26,89.325,303600000.0
2008-09-22 15:49:00,89.325,89.365,89.29,89.34,420800000.0
2008-09-22 15:50:00,89.34,89.39,89.34,89.385,291600000.0
2008-09-22 15:51:00,89.38,89.465,89.38,89.43,346800000.0
2008-09-22 15:52:00,89.435,89.435,89.375,89.415,398400000.0
2008-09-22 15:53:00,89.415,89.415,89.355,89.375,511200000.0
2008-09-22 15:54:00,89.38,89.415,89.355,89.39,524400000.0
2008-09-22 15:55:00,89.385,89.43,89.335,89.42,192800000.0
2008-09-22 15:56:00,89.42,89.42,89.265,89.275,186000000.0
2008-09-22 15:57:00,89.275,89.3,89.22,89.255,102600000.0
2008-09-22 15:58:00,89.25,89.265,89.145,89.16,142500000.0
2008-09-22 15:59:00,89.165,89.21,89.115,89.2,150000000.0
2008-09-22 16:00:00,89.22,89.25,89.155,89.19,259200000.0
2008-09-22 16:01:00,89.185,89.195,89.155,89.155,154800000.0
2008-09-22 16:02:00,89.16,89.17,89.1,89.115,129600000.0
2008-09-22 16:03:00,89.125,89.18,89.12,89.14,105600000.0
2008-09-22 16:04:00,89.15,89.18,89.11,89.18,169200000.0
2008-09-22 16:05:00,89.18,89.215,89.15,89.185,160800000.0
2008-09-22 16:06:00,89.19,89.19,89.09,89.12,133200000.0
2008-09-22 16:07:00,89.105,89.2,89.09,89.2,102000000.0
2008-09-22 16:08:00,89.205,89.295,89.205,89.215,136800000.0
2008-09-22 16:09:00,89.22,89.26,89.22,89.235,73200000.0
2008-09-22 16:10:00,89.225,89.325,89.215,89.25,227200000.0
2008-09-22 16:11:00,89.26,89.375,89.23,89.36,210400000.0
2008-09-22 16:12:00,89.36,89.535,89.34,89.39,316800000.0
2008-09-22 16:13:00,89.395,89.415,89.36,89.375,139200000.0
2008-09-22 16:14:00,89.365,89.45,89.365,89.41,176400000.0
2008-09-22 16:15:00,89.415,89.435,89.345,89.39,165600000.0
2008-09-22 16:16:00,89.385,89.44,89.36,89.42,111600000.0
2008-09-22 16:17:00,89.405,89.47,89.405,89.44,140800000.0
2008-09-22 16:18:00,89.44,89.485,89.395,89.455,199200000.0
2008-09-22 16:19:00,89.46,89.48,89.39,89.405,145200000.0
2008-09-22 16:20:00,89.4,89.46,89.38,89.44,96000000.0
2008-09-22 16:21:00,89.435,89.495,89.41,89.475,130800000.0
2008-09-22 16:22:00,89.475,89.5,89.46,89.485,121200000.0
2008-09-22 16:23:00,89.485,89.62,89.485,89.565,165600000.0
2008-09-22 16:24:00,89.55,89.57,89.505,89.505,138000000.0
2008-09-22 16:25:00,89.51,89.55,89.505,89.535,146800000.0
2008-09-22 16:26:00,89.53,89.56,89.515,89.515,98400000.0
2008-09-22 16:27:00,89.515,89.57,89.515,89.545,140400000.0
2008-09-22 16:28:00,89.56,89.62,89.56,89.585,116400000.0
2008-09-22 16:29:00,89.585,89.66,89.555,89.6,132000000.0
2008-09-22 16:30:00,89.605,89.64,89.59,89.62,91200000.0
2008-09-22 16:31:00,89.615,89.685,89.615,89.68,109200000.0
2008-09-22 16:32:00,89.675,89.715,89.67,89.705,112800000.0
2008-09-22 16:33:00,89.72,89.72,89.63,89.635,132000000.0
2008-09-22 16:34:00,89.635,89.71,89.63,89.695,127200000.0
2008-09-22 16:35:00,89.685,89.705,89.665,89.675,100800000.0
2008-09-22 16:36:00,89.68,89.695,89.635,89.65,96400000.0
2008-09-22 16:37:00,89.655,89.685,89.64,89.655,93600000.0
2008-09-22 16:38:00,89.65,89.68,89.645,89.68,56400000.0
2008-09-22 16:39:00,89.68,89.685,89.65,89.68,64800000.0
2008-09-22 16:40:00,89.685,89.73,89.665,89.71,104400000.0
2008-09-22 16:41:00,89.705,89.725,89.69,89.72,91200000.0
2008-09-22 16:42:00,89.725,89.8,89.71,89.795,153600000.0
2008-09-22 16:43:00,89.8,90.015,89.8,90.015,296400000.0
2008-09-22 16:44:00,90.02,90.225,90.01,90.225,435600000.0
2008-09-22 16:45:00,90.22,90.25,90.165,90.175,520800000.0
2008-09-22 16:46:00,90.18,90.185,90.09,90.09,469800000.0
2008-09-22 16:47:00,90.09,90.11,90.04,90.05,165600000.0
2008-09-22 16:48:00,90.05,90.065,90.03,90.05,145200000.0
2008-09-22 16:49:00,90.05,90.055,90.01,90.01,129600000.0
2008-09-22 16:50:00,90.015,90.11,90.0,90.095,102000000.0
2008-09-22 16:51:00,90.09,90.145,90.085,90.135,99600000.0
2008-09-22 16:52:00,90.13,90.16,90.1,90.11,122400000.0
2008-09-22 16:53:00,90.11,90.115,90.075,90.11,127200000.0
2008-09-22 16:54:00,90.105,90.12,90.075,90.09,104400000.0
2008-09-22 16:55:00,90.095,90.16,90.08,90.155,112800000.0
2008-09-22 16:56:00,90.16,90.26,90.155,90.235,250800000.0
2008-09-22 16:57:00,90.235,90.24,90.11,90.115,250800000.0
2008-09-22 16:58:00,90.12,90.13,90.01,90.09,176800000.0
2008-09-22 16:59:00,90.08,90.235,90.08,90.185,189600000.0
2008-09-22 17:00:00,90.185,90.21,90.095,90.11,151200000.0
2008-09-22 17:01:00,90.115,90.125,90.01,90.025,183600000.0
2008-09-22 17:02:00,90.025,90.04,89.975,90.03,140400000.0
2008-09-22 17:03:00,90.025,90.03,89.97,89.98,104400000.0
2008-09-22 17:04:00,89.98,89.995,89.96,89.97,56400000.0
2008-09-22 17:05:00,89.97,90.01,89.95,90.0,74400000.0
2008-09-22 17:06:00,90.0,90.065,89.975,90.04,139200000.0
2008-09-22 17:07:00,90.045,90.125,90.04,90.11,146800000.0
2008-09-22 17:08:00,90.105,90.14,90.095,90.12,98400000.0
2008-09-22 17:09:00,90.115,90.12,90.03,90.075,298600000.0
2008-09-22 17:10:00,90.07,90.095,90.045,90.065,182800000.0
2008-09-22 17:11:00,90.065,90.08,90.01,90.01,135600000.0
2008-09-22 17:12:00,90.015,90.015,89.98,90.01,85600000.0
2008-09-22 17:13:00,90.005,90.01,89.97,89.97,78800000.0
2008-09-22 17:14:00,89.97,89.97,89.895,89.9,85600000.0
2008-09-22 17:15:00,89.895,89.915,89.855,89.865,110400000.0
2008-09-22 17:16:00,89.88,89.885,89.805,89.82,108800000.0
2008-09-22 17:17:00,89.825,89.835,89.78,89.785,80700000.0
2008-09-22 17:18:00,89.78,89.82,89.74,89.79,112800000.0
2008-09-22 17:19:00,89.785,89.815,89.77,89.815,68400000.0
2008-09-22 17:20:00,89.81,89.83,89.8,89.805,57600000.0
2008-09-22 17:21:00,89.81,89.86,89.805,89.835,114000000.0
2008-09-22 17:22:00,89.845,89.85,89.815,89.82,56400000.0
2008-09-22 17:23:00,89.825,89.865,89.815,89.815,70800000.0
2008-09-22 17:24:00,89.815,89.88,89.795,89.875,130800000.0
2008-09-22 17:25:00,89.865,89.945,89.86,89.935,103200000.0
2008-09-22 17:26:00,89.93,89.935,89.835,89.855,166800000.0
2008-09-22 17:27:00,89.855,89.87,89.81,89.81,81600000.0
2008-09-22 17:28:00,89.81,89.85,89.78,89.835,98400000.0
2008-09-22 17:29:00,89.83,89.885,89.77,89.785,166800000.0
2008-09-22 17:30:00,89.765,89.81,89.72,89.72,158400000.0
2008-09-22 17:31:00,89.725,89.725,89.67,89.7,204000000.0
2008-09-22 17:32:00,89.695,89.73,89.665,89.68,178800000.0
2008-09-22 17:33:00,89.685,89.7,89.595,89.595,206400000.0
2008-09-22 17:34:00,89.595,89.605,89.56,89.57,144000000.0
2008-09-22 17:35:00,89.57,89.575,89.485,89.495,199200000.0
2008-09-22 17:36:00,89.505,89.59,89.485,89.59,156000000.0
2008-09-22 17:37:00,89.58,89.68,89.555,89.67,232800000.0
2008-09-22 17:38:00,89.675,89.695,89.65,89.65,139200000.0
2008-09-22 17:39:00,89.655,89.665,89.61,89.655,169200000.0
2008-09-22 17:40:00,89.66,89.725,89.65,89.72,73200000.0
2008-09-22 17:41:00,89.725,89.725,89.55,89.55,213600000.0
2008-09-22 17:42:00,89.55,89.625,89.52,89.615,156000000.0
2008-09-22 17:43:00,89.62,89.68,89.62,89.67,156000000.0
2008-09-22 17:44:00,89.67,89.69,89.585,89.61,171600000.0
2008-09-22 17:45:00,89.615,89.67,89.59,89.665,144000000.0
2008-09-22 17:46:00,89.675,89.675,89.615,89.615,111600000.0
2008-09-22 17:47:00,89.625,89.665,89.605,89.645,124800000.0
2008-09-22 17:48:00,89.65,89.695,89.625,89.685,151200000.0
2008-09-22 17:49:00,89.69,89.76,89.69,89.76,103200000.0
2008-09-22 17:50:00,89.75,89.76,89.705,89.705,93600000.0
2008-09-22 17:51:00,89.715,89.735,89.695,89.71,85200000.0
2008-09-22 17:52:00,89.715,89.745,89.7,89.73,90000000.0
2008-09-22 17:53:00,89.72,89.765,89.695,89.765,44400000.0
2008-09-22 17:54:00,89.765,89.79,89.725,89.79,69600000.0
2008-09-22 17:55:00,89.785,89.79,89.745,89.77,76800000.0
2008-09-22 17:56:00,89.775,89.8,89.75,89.75,99600000.0
2008-09-22 17:57:00,89.755,89.765,89.74,89.755,57600000.0
2008-09-22 17:58:00,89.765,89.785,89.74,89.77,75600000.0
2008-09-22 17:59:00,89.77,89.785,89.735,89.74,88800000.0
2008-09-22 18:00:00,89.745,89.76,89.735,89.75,73200000.0
2008-09-22 18:01:00,89.75,89.76,89.73,89.74,86400000.0
2008-09-22 18:02:00,89.74,89.75,89.69,89.695,102000000.0
2008-09-22 18:03:00,89.7,89.715,89.67,89.685,138000000.0
2008-09-22 18:04:00,89.685,89.71,89.68,89.71,79200000.0
2008-09-22 18:05:00,89.71,89.735,89.7,89.73,39600000.0
2008-09-22 18:06:00,89.735,89.745,89.72,89.725,90000000.0
2008-09-22 18:07:00,89.725,89.77,89.715,89.77,57600000.0
2008-09-22 18:08:00,89.77,89.78,89.715,89.715,102000000.0
2008-09-22 18:09:00,89.71,89.715,89.665,89.67,92400000.0
2008-09-22 18:10:00,89.67,89.695,89.665,89.665,69600000.0
2008-09-22 18:11:00,89.66,89.69,89.645,89.675,63600000.0
2008-09-22 18:12:00,89.68,89.69,89.665,89.685,48000000.0
2008-09-22 18:13:00,89.685,89.685,89.67,89.67,27600000.0
2008-09-22 18:14:00,89.68,89.685,89.61,89.61,54000000.0
2008-09-22 18:15:00,89.615,89.625,89.555,89.58,74400000.0
2008-09-22 18:16:00,89.6,89.645,89.595,89.615,61200000.0
2008-09-22 18:17:00,89.62,89.64,89.6,89.62,62400000.0
2008-09-22 18:18:00,89.62,89.63,89.61,89.61,34800000.0
2008-09-22 18:19:00,89.625,89.625,89.59,89.595,43200000.0
2008-09-22 18:20:00,89.58,89.6,89.575,89.6,38400000.0
2008-09-22 18:21:00,89.59,89.625,89.585,89.6,52800000.0
2008-09-22 18:22:00,89.61,89.635,89.595,89.595,64800000.0
2008-09-22 18:23:00,89.605,89.605,89.55,89.59,58800000.0
2008-09-22 18:24:00,89.58,89.59,89.555,89.565,58800000.0
2008-09-22 18:25:00,89.565,89.63,89.565,89.62,55200000.0
2008-09-22 18:26:00,89.615,89.635,89.615,89.635,36000000.0
2008-09-22 18:27:00,89.635,89.64,89.6,89.615,62400000.0
2008-09-22 18:28:00,89.62,89.66,89.615,89.64,31200000.0
2008-09-22 18:29:00,89.645,89.645,89.61,89.635,27600000.0
2008-09-22 18:30:00,89.64,89.665,89.62,89.645,94800000.0
2008-09-22 18:31:00,89.64,89.69,89.64,89.69,37200000.0
2008-09-22 18:32:00,89.685,89.695,89.65,89.66,117600000.0
2008-09-22 18:33:00,89.66,89.665,89.655,89.655,14400000.0
2008-09-22 18:34:00,89.655,89.66,89.65,89.65,20400000.0
2008-09-22 18:35:00,89.64,89.64,89.625,89.63,31200000.0
2008-09-22 18:36:00,89.63,89.665,89.63,89.66,43200000.0
2008-09-22 18:37:00,89.66,89.705,89.65,89.705,79200000.0
2008-09-22 18:38:00,89.7,89.725,89.685,89.72,50400000.0
2008-09-22 18:39:00,89.725,89.735,89.715,89.73,67200000.0
2008-09-22 18:40:00,89.725,89.78,89.725,89.78,128400000.0
2008-09-22 18:41:00,89.78,89.78,89.71,89.71,57600000.0
2008-09-22 18:42:00,89.705,89.735,89.685,89.705,100800000.0
2008-09-22 18:43:00,89.7,89.715,89.665,89.695,117600000.0
2008-09-22 18:44:00,89.695,89.7,89.595,89.6,84000000.0
2008-09-22 18:45:00,89.6,89.605,89.555,89.565,74400000.0
2008-09-22 18:46:00,89.57,89.605,89.545,89.6,121200000.0
2008-09-22 18:47:00,89.6,89.61,89.59,89.6,68400000.0
2008-09-22 18:48:00,89.6,89.635,89.595,89.635,72000000.0
2008-09-22 18:49:00,89.64,89.665,89.625,89.665,38400000.0
2008-09-22 18:50:00,89.665,89.675,89.65,89.66,38400000.0
2008-09-22 18:51:00,89.67,89.68,89.61,89.675,158400000.0
2008-09-22 18:52:00,89.675,89.805,89.665,89.79,188400000.0
2008-09-22 18:53:00,89.79,89.795,89.735,89.745,154800000.0
2008-09-22 18:54:00,89.735,89.735,89.68,89.71,99600000.0
2008-09-22 18:55:00,89.715,89.72,89.685,89.695,48000000.0
2008-09-22 18:56:00,89.695,89.71,89.535,89.545,92400000.0
2008-09-22 18:57:00,89.545,89.6,89.54,89.6,85200000.0
2008-09-22 18:58:00,89.6,89.65,89.58,89.615,127200000.0
2008-09-22 18:59:00,89.62,89.635,89.595,89.625,51600000.0
2008-09-22 19:00:00,89.63,89.665,89.6,89.655,256800000.0
2008-09-22 19:01:00,89.665,89.67,89.595,89.6,152400000.0
2008-09-22 19:02:00,89.61,89.675,89.57,89.645,229200000.0
2008-09-22 19:03:00,89.65,89.675,89.625,89.67,159600000.0
2008-09-22 19:04:00,89.66,89.685,89.635,89.675,104400000.0
2008-09-22 19:05:00,89.68,89.7,89.67,89.685,121200000.0
2008-09-22 19:06:00,89.675,89.68,89.605,89.625,126000000.0
2008-09-22 19:07:00,89.615,89.62,89.5,89.56,236800000.0
2008-09-22 19:08:00,89.565,89.58,89.53,89.575,79200000.0
2008-09-22 19:09:00,89.575,89.615,89.565,89.595,58800000.0
2008-09-22 19:10:00,89.6,89.655,89.59,89.62,116400000.0
2008-09-22 19:11:00,89.64,89.675,89.62,89.67,177600000.0
2008-09-22 19:12:00,89.67,89.69,89.635,89.665,212400000.0
2008-09-22 19:13:00,89.655,89.68,89.595,89.615,130800000.0
2008-09-22 19:14:00,89.6,89.64,89.585,89.595,175200000.0
2008-09-22 19:15:00,89.605,89.625,89.585,89.625,178800000.0
2008-09-22 19:16:00,89.615,89.64,89.565,89.64,202800000.0
2008-09-22 19:17:00,89.63,89.675,89.62,89.63,214800000.0
2008-09-22 19:18:00,89.635,89.69,89.58,89.67,156000000.0
2008-09-22 19:19:00,89.67,89.815,89.665,89.81,157200000.0
2008-09-22 19:20:00,89.815,89.865,89.81,89.835,190800000.0
2008-09-22 19:21:00,89.825,89.875,89.825,89.86,132000000.0
2008-09-22 19:22:00,89.865,89.91,89.835,89.91,190800000.0
2008-09-22 19:23:00,89.895,89.945,89.885,89.93,120000000.0
2008-09-22 19:24:00,89.92,89.935,89.845,89.845,146400000.0
2008-09-22 19:25:00,89.85,89.865,89.825,89.845,148800000.0
2008-09-22 19:26:00,89.85,89.89,89.805,89.825,289200000.0
2008-09-22 19:27:00,89.815,89.88,89.815,89.84,158400000.0
2008-09-22 19:28:00,89.84,89.845,89.805,89.83,85200000.0
2008-09-22 19:29:00,89.835,89.925,89.81,89.835,189600000.0
2008-09-22 19:30:00,89.825,89.845,89.785,89.845,244800000.0
2008-09-22 19:31:00,89.85,89.895,89.83,89.84,258400000.0
2008-09-22 19:32:00,89.83,89.845,89.73,89.755,182400000.0
2008-09-22 19:33:00,89.755,89.775,89.705,89.71,138000000.0
2008-09-22 19:34:00,89.7,89.795,89.64,89.795,190800000.0
2008-09-22 19:35:00,89.8,89.8,89.74,89.77,109200000.0
2008-09-22 19:36:00,89.79,89.835,89.78,89.81,153600000.0
2008-09-22 19:37:00,89.82,89.92,89.81,89.92,147600000.0
2008-09-22 19:38:00,89.91,89.955,89.905,89.935,98800000.0
2008-09-22 19:39:00,89.935,90.015,89.935,89.99,106800000.0
2008-09-22 19:40:00,90.0,90.01,89.96,89.97,104400000.0
2008-09-22 19:41:00,89.955,89.975,89.925,89.925,61200000.0
2008-09-22 19:42:00,89.91,89.92,89.825,89.86,132000000.0
2008-09-22 19:43:00,89.85,89.9,89.845,89.88,88800000.0
2008-09-22 19:44:00,89.885,89.89,89.82,89.83,98400000.0
2008-09-22 19:45:00,89.835,89.855,89.82,89.845,70800000.0
2008-09-22 19:46:00,89.845,89.9,89.845,89.87,72000000.0
2008-09-22 19:47:00,89.87,89.87,89.815,89.835,73200000.0
2008-09-22 19:48:00,89.84,89.86,89.82,89.845,58800000.0
2008-09-22 19:49:00,89.85,89.85,89.825,89.825,44400000.0
2008-09-22 19:50:00,89.835,89.86,89.825,89.85,67200000.0
2008-09-22 19:51:00,89.84,89.88,89.84,89.87,61200000.0
2008-09-22 19:52:00,89.87,89.87,89.845,89.87,39600000.0
2008-09-22 19:53:00,89.85,89.89,89.845,89.865,132000000.0
2008-09-22 19:54:00,89.865,89.885,89.84,89.88,126000000.0
2008-09-22 19:55:00,89.87,89.96,89.87,89.96,114000000.0
2008-09-22 19:56:00,89.95,90.1,89.95,90.07,202800000.0
2008-09-22 19:57:00,90.06,90.075,89.98,90.01,166800000.0
2008-09-22 19:58:00,90.02,90.03,90.0,90.03,81600000.0
2008-09-22 19:59:00,90.015,90.055,90.0,90.045,160800000.0
2008-09-22 20:00:00,90.035,90.04,89.98,89.985,121200000.0
2008-09-22 20:01:00,89.975,89.995,89.915,89.92,168000000.0
2008-09-22 20:02:00,89.91,89.925,89.89,89.91,64800000.0
2008-09-22 20:03:00,89.91,89.92,89.875,89.88,55200000.0
2008-09-22 20:04:00,89.885,89.89,89.86,89.87,57600000.0
2008-09-22 20:05:00,89.88,89.89,89.86,89.885,62400000.0
2008-09-22 20:06:00,89.885,89.89,89.84,89.845,106800000.0
2008-09-22 20:07:00,89.845,89.88,89.835,89.855,80400000.0
2008-09-22 20:08:00,89.855,89.905,89.85,89.865,75600000.0
2008-09-22 20:09:00,89.865,89.915,89.855,89.905,54000000.0
2008-09-22 20:10:00,89.91,89.94,89.905,89.915,60000000.0
2008-09-22 20:11:00,89.915,89.935,89.885,89.905,80400000.0
2008-09-22 20:12:00,89.91,89.91,89.81,89.815,85200000.0
2008-09-22 20:13:00,89.815,89.845,89.81,89.845,39600000.0
2008-09-22 20:14:00,89.845,89.94,89.845,89.94,122400000.0
2008-09-22 20:15:00,89.93,89.93,89.875,89.88,80400000.0
2008-09-22 20:16:00,89.88,89.915,89.845,89.91,115200000.0
2008-09-22 20:17:00,89.91,89.915,89.89,89.9,60000000.0
2008-09-22 20:18:00,89.9,89.905,89.87,89.885,94800000.0
2008-09-22 20:19:00,89.895,89.91,89.88,89.88,44400000.0
2008-09-22 20:20:00,89.88,89.9,89.825,89.85,141600000.0
2008-09-22 20:21:00,89.84,89.875,89.815,89.875,114000000.0
2008-09-22 20:22:00,89.875,89.885,89.83,89.84,80400000.0
2008-09-22 20:23:00,89.84,89.895,89.795,89.82,117600000.0
2008-09-22 20:24:00,89.825,89.83,89.78,89.795,118800000.0
2008-09-22 20:25:00,89.8,89.8,89.765,89.795,162000000.0
2008-09-22 20:26:00,89.795,89.805,89.755,89.76,342000000.0
2008-09-22 20:27:00,89.76,89.805,89.755,89.79,151200000.0
2008-09-22 20:28:00,89.795,89.81,89.77,89.795,206400000.0
2008-09-22 20:29:00,89.8,89.82,89.79,89.815,154800000.0
2008-09-22 20:30:00,89.815,89.865,89.795,89.85,114000000.0
2008-09-22 20:31:00,89.855,89.965,89.845,89.96,170400000.0
2008-09-22 20:32:00,89.965,89.975,89.895,89.945,252000000.0
2008-09-22 20:33:00,89.96,89.96,89.845,89.855,337200000.0
2008-09-22 20:34:00,89.845,89.88,89.83,89.835,254400000.0
2008-09-22 20:35:00,89.84,89.88,89.805,89.84,379200000.0
2008-09-22 20:36:00,89.845,89.85,89.785,89.8,232800000.0
2008-09-22 20:37:00,89.8,89.82,89.765,89.79,328800000.0
2008-09-22 20:38:00,89.79,89.79,89.725,89.73,138000000.0
2008-09-22 20:39:00,89.72,89.785,89.72,89.775,278400000.0
2008-09-22 20:40:00,89.78,89.8,89.76,89.775,267600000.0
2008-09-22 20:41:00,89.775,89.775,89.72,89.765,380400000.0
2008-09-22 20:42:00,89.765,89.78,89.74,89.765,160800000.0
2008-09-22 20:43:00,89.755,89.78,89.755,89.76,220800000.0
2008-09-22 20:44:00,89.76,89.76,89.69,89.71,282000000.0
2008-09-22 20:45:00,89.71,89.725,89.7,89.72,153600000.0
2008-09-22 20:46:00,89.71,89.755,89.71,89.725,106800000.0
2008-09-22 20:47:00,89.715,89.74,89.7,89.725,181200000.0
2008-09-22 20:48:00,89.73,89.735,89.67,89.725,104400000.0
2008-09-22 20:49:00,89.725,89.725,89.69,89.71,306000000.0
2008-09-22 20:50:00,89.71,89.725,89.71,89.715,63600000.0
2008-09-22 20:51:00,89.72,89.73,89.71,89.725,33600000.0
2008-09-22 20:52:00,89.725,89.745,89.725,89.74,109200000.0
2008-09-22 20:53:00,89.74,89.745,89.69,89.72,174000000.0
2008-09-22 20:54:00,89.725,89.76,89.725,89.76,76800000.0
2008-09-22 20:55:00,89.75,89.785,89.745,89.785,51600000.0
2008-09-22 20:56:00,89.785,89.81,89.785,89.805,68400000.0
2008-09-22 20:57:00,89.805,89.83,89.8,89.82,120000000.0
2008-09-22 20:58:00,89.825,89.84,89.81,89.825,99600000.0
2008-09-22 20:59:00,89.825,89.83,89.745,89.755,225600000.0
2008-09-22 21:00:00,89.76,89.76,89.725,89.735,193200000.0
2008-09-22 21:01:00,89.735,89.74,89.695,89.715,202800000.0
2008-09-22 21:02:00,89.705,89.705,89.66,89.68,182400000.0
2008-09-22 21:03:00,89.68,89.685,89.655,89.665,230400000.0
2008-09-22 21:04:00,89.665,89.68,89.65,89.67,117600000.0
2008-09-22 21:05:00,89.675,89.71,89.665,89.71,87600000.0
2008-09-22 21:06:00,89.71,89.755,89.71,89.75,39600000.0
2008-09-22 21:07:00,89.75,89.78,89.74,89.765,92400000.0
2008-09-22 21:08:00,89.765,89.765,89.735,89.76,166800000.0
2008-09-22 21:09:00,89.76,89.785,89.745,89.755,162000000.0
2008-09-22 21:10:00,89.76,89.85,89.73,89.84,399600000.0
2008-09-22 21:11:00,89.845,89.86,89.795,89.8,217200000.0
2008-09-22 21:12:00,89.805,89.825,89.785,89.8,133200000.0
2008-09-22 21:13:00,89.8,89.825,89.79,89.825,184800000.0
2008-09-22 21:14:00,89.825,89.83,89.815,89.83,45600000.0
2008-09-22 21:15:00,89.82,89.825,89.795,89.82,152400000.0
2008-09-22 21:16:00,89.805,89.82,89.795,89.81,98400000.0
2008-09-22 21:17:00,89.8,89.83,89.795,89.795,88800000.0
2008-09-22 21:18:00,89.81,89.815,89.72,89.745,181200000.0
2008-09-22 21:19:00,89.735,89.74,89.675,89.685,258000000.0
2008-09-22 21:20:00,89.685,89.685,89.62,89.65,207600000.0
2008-09-22 21:21:00,89.64,89.705,89.62,89.705,172800000.0
2008-09-22 21:22:00,89.71,89.775,89.705,89.775,118800000.0
2008-09-22 21:23:00,89.765,89.77,89.715,89.72,214800000.0
2008-09-22 21:24:00,89.71,89.715,89.695,89.695,80400000.0
2008-09-22 21:25:00,89.685,89.72,89.655,89.66,135600000.0
2008-09-22 21:26:00,89.665,89.675,89.605,89.615,237600000.0
2008-09-22 21:27:00,89.615,89.63,89.61,89.615,84000000.0
2008-09-22 21:28:00,89.62,89.63,89.595,89.615,86400000.0
2008-09-22 21:29:00,89.605,89.615,89.59,89.595,64800000.0
2008-09-22 21:30:00,89.6,89.62,89.58,89.615,156000000.0
2008-09-22 21:31:00,89.615,89.615,89.57,89.6,194400000.0
2008-09-22 21:32:00,89.605,89.63,89.595,89.605,132000000.0
2008-09-22 21:33:00,89.605,89.615,89.59,89.6,133200000.0
2008-09-22 21:34:00,89.605,89.615,89.58,89.615,292800000.0
2008-09-22 21:35:00,89.605,89.62,89.59,89.595,104400000.0
2008-09-22 21:36:00,89.615,89.645,89.59,89.61,164400000.0
2008-09-22 21:37:00,89.6,89.625,89.55,89.595,91200000.0
2008-09-22 21:38:00,89.58,89.595,89.55,89.56,92400000.0
2008-09-22 21:39:00,89.57,89.58,89.555,89.565,165600000.0
2008-09-22 21:40:00,89.565,89.565,89.54,89.545,178800000.0
2008-09-22 21:41:00,89.555,89.555,89.54,89.545,32400000.0
2008-09-22 21:42:00,89.55,89.555,89.525,89.53,106800000.0
2008-09-22 21:43:00,89.535,89.54,89.525,89.53,120000000.0
2008-09-22 21:44:00,89.535,89.55,89.47,89.535,315600000.0
2008-09-22 21:45:00,89.535,89.565,89.53,89.54,220800000.0
2008-09-22 21:46:00,89.54,89.565,89.515,89.53,183600000.0
2008-09-22 21:47:00,89.53,89.53,89.5,89.53,84000000.0
2008-09-22 21:48:00,89.52,89.53,89.43,89.48,163200000.0
2008-09-22 21:49:00,89.48,89.51,89.475,89.49,90000000.0
2008-09-22 21:50:00,89.5,89.505,89.415,89.42,188400000.0
2008-09-22 21:51:00,89.425,89.425,89.375,89.405,229200000.0
2008-09-22 21:52:00,89.405,89.445,89.4,89.42,169200000.0
2008-09-22 21:53:00,89.41,89.42,89.355,89.39,118000000.0
2008-09-22 21:54:00,89.395,89.395,89.36,89.375,152400000.0
2008-09-22 21:55:00,89.365,89.37,89.335,89.35,158400000.0
2008-09-22 21:56:00,89.35,89.35,89.29,89.32,93600000.0
2008-09-22 21:57:00,89.325,89.325,89.23,89.23,248400000.0
2008-09-22 21:58:00,89.23,89.245,89.185,89.22,133200000.0
2008-09-22 21:59:00,89.22,89.24,89.195,89.205,188400000.0
2008-09-22 22:00:00,89.21,89.235,89.185,89.2,169200000.0
2008-09-22 22:01:00,89.2,89.225,89.18,89.215,130800000.0
2008-09-22 22:02:00,89.205,89.215,89.19,89.21,106800000.0
2008-09-22 22:03:00,89.215,89.275,89.2,89.26,285600000.0
2008-09-22 22:04:00,89.26,89.32,89.26,89.315,192000000.0
2008-09-22 22:05:00,89.305,89.33,89.265,89.295,121200000.0
2008-09-22 22:06:00,89.27,89.29,89.25,89.265,105600000.0
2008-09-22 22:07:00,89.24,89.285,89.22,89.245,134400000.0
2008-09-22 22:08:00,89.245,89.255,89.2,89.22,85200000.0
2008-09-22 22:09:00,89.23,89.255,89.19,89.2,69600000.0
2008-09-22 22:10:00,89.2,89.25,89.185,89.25,55200000.0
2008-09-22 22:11:00,89.25,89.25,89.195,89.195,63600000.0
2008-09-22 22:12:00,89.195,89.245,89.185,89.215,100800000.0
2008-09-22 22:13:00,89.19,89.25,89.185,89.24,144000000.0
2008-09-22 22:14:00,89.24,89.24,89.155,89.175,68400000.0
2008-09-22 22:15:00,89.185,89.195,89.155,89.18,38400000.0
2008-09-22 22:16:00,89.18,89.245,89.18,89.235,34800000.0
2008-09-22 22:17:00,89.225,89.23,89.195,89.21,63600000.0
2008-09-22 22:18:00,89.21,89.21,89.15,89.16,62400000.0
2008-09-22 22:19:00,89.165,89.185,89.14,89.16,57600000.0
2008-09-22 22:20:00,89.15,89.17,89.14,89.145,31200000.0
2008-09-22 22:21:00,89.15,89.16,89.13,89.16,66000000.0
2008-09-22 22:22:00,89.145,89.24,89.145,89.205,82800000.0
2008-09-22 22:23:00,89.22,89.275,89.215,89.245,70800000.0
2008-09-22 22:24:00,89.255,89.265,89.245,89.26,18000000.0
2008-09-22 22:25:00,89.26,89.275,89.215,89.235,78000000.0
2008-09-22 22:26:00,89.235,89.235,89.125,89.135,130800000.0
2008-09-22 22:27:00,89.14,89.145,89.1,89.105,57600000.0
2008-09-22 22:28:00,89.11,89.155,89.105,89.135,61200000.0
2008-09-22 22:29:00,89.155,89.155,89.12,89.12,42000000.0
2008-09-22 22:30:00,89.12,89.12,89.03,89.055,163200000.0
2008-09-22 22:31:00,89.055,89.105,89.04,89.105,56400000.0
2008-09-22 22:32:00,89.13,89.15,89.11,89.15,40800000.0
2008-09-22 22:33:00,89.135,89.15,89.105,89.135,54000000.0
2008-09-22 22:34:00,89.145,89.15,89.115,89.15,52800000.0
2008-09-22 22:35:00,89.155,89.175,89.14,89.14,66000000.0
2008-09-22 22:36:00,89.15,89.18,89.15,89.175,39600000.0
2008-09-22 22:37:00,89.175,89.195,89.165,89.18,40800000.0
2008-09-22 22:38:00,89.17,89.175,89.12,89.12,37200000.0
2008-09-22 22:39:00,89.12,89.14,89.095,89.105,104400000.0
2008-09-22 22:40:00,89.105,89.105,89.055,89.065,56400000.0
2008-09-22 22:41:00,89.045,89.07,89.045,89.06,56400000.0
2008-09-22 22:42:00,89.06,89.08,89.06,89.075,18000000.0
2008-09-22 22:43:00,89.075,89.09,89.06,89.08,26400000.0
2008-09-22 22:44:00,89.08,89.09,89.06,89.09,42000000.0
2008-09-22 22:45:00,89.08,89.135,89.08,89.13,62400000.0
2008-09-22 22:46:00,89.13,89.135,89.11,89.125,36000000.0
2008-09-22 22:47:00,89.125,89.145,89.105,89.14,22800000.0
2008-09-22 22:48:00,89.145,89.145,89.105,89.11,19200000.0
2008-09-22 22:49:00,89.1,89.125,89.09,89.105,46800000.0
2008-09-22 22:50:00,89.11,89.115,89.005,89.04,108000000.0
2008-09-22 22:51:00,89.04,89.04,88.95,88.98,62400000.0
2008-09-22 22:52:00,88.985,88.995,88.93,88.945,40800000.0
2008-09-22 22:53:00,88.95,89.005,88.95,88.97,38400000.0
2008-09-22 22:54:00,88.975,89.0,88.96,88.98,57600000.0
2008-09-22 22:55:00,88.97,88.975,88.94,88.945,24000000.0
2008-09-22 22:56:00,88.955,89.02,88.955,89.01,46800000.0
2008-09-22 22:57:00,89.02,89.05,89.015,89.045,74400000.0
2008-09-22 22:58:00,89.025,89.03,88.995,88.995,146400000.0
2008-09-22 22:59:00,89.0,89.025,88.975,88.975,26400000.0
2008-09-22 23:00:00,88.98,88.98,88.98,88.98,24000000.0
2008-09-22 23:01:00,88.98,88.98,88.98,88.98,20400000.0
2008-09-22 23:02:00,88.98,88.995,88.975,88.98,16800000.0
2008-09-22 23:03:00,88.98,88.98,88.98,88.98,6000000.0
2008-09-22 23:04:00,88.98,88.98,88.905,88.91,365200001.0
2008-09-22 23:05:00,88.91,88.92,88.905,88.905,181200004.0
2008-09-22 23:06:00,88.915,88.94,88.84,88.91,554400006.0
2008-09-22 23:07:00,88.91,88.91,88.85,88.86,321600006.0
2008-09-22 23:08:00,88.85,88.91,88.85,88.855,375600013.0
2008-09-22 23:09:00,88.855,88.91,88.855,88.91,338400002.0
2008-09-22 23:10:00,88.91,88.91,88.815,88.815,302400003.0
2008-09-22 23:11:00,88.84,88.865,88.83,88.84,15600000.0
2008-09-22 23:12:00,88.83,88.83,88.8,88.83,30000000.0
2008-09-22 23:13:00,88.875,88.895,88.835,88.885,14400000.0
2008-09-22 23:14:00,88.855,88.885,88.835,88.835,31200000.0
2008-09-22 23:15:00,88.815,88.86,88.815,88.855,19200000.0
2008-09-22 23:16:00,88.845,88.905,88.835,88.905,15600000.0
2008-09-22 23:17:00,88.895,88.94,88.895,88.94,115200000.0
2008-09-22 23:18:00,88.93,88.935,88.92,88.925,28800000.0
2008-09-22 23:19:00,88.915,88.915,88.9,88.915,43200000.0
2008-09-22 23:20:00,88.9,88.92,88.89,88.91,70800000.0
2008-09-22 23:21:00,88.9,88.95,88.9,88.945,141600000.0
2008-09-22 23:22:00,88.945,88.995,88.93,88.94,144000000.0
2008-09-22 23:23:00,88.94,88.945,88.92,88.935,139200000.0
2008-09-22 23:24:00,88.935,88.94,88.925,88.925,39600000.0
2008-09-22 23:25:00,88.925,88.935,88.88,88.88,69600000.0
2008-09-22 23:26:00,88.895,88.905,88.88,88.88,46800000.0
2008-09-22 23:27:00,88.885,88.89,88.865,88.87,183600000.0
2008-09-22 23:28:00,88.87,88.87,88.86,88.86,44400000.0
2008-09-22 23:29:00,88.87,88.88,88.87,88.875,79200000.0
2008-09-22 23:30:00,88.875,88.9,88.875,88.9,28800000.0
2008-09-22 23:31:00,88.9,88.9,88.86,88.865,150000000.0
2008-09-22 23:32:00,88.87,88.885,88.85,88.87,127200000.0
2008-09-22 23:33:00,88.87,88.87,88.86,88.86,14400000.0
2008-09-22 23:34:00,88.87,88.875,88.86,88.875,22800000.0
2008-09-22 23:35:00,88.875,88.89,88.87,88.89,55200000.0
2008-09-22 23:36:00,88.895,88.92,88.895,88.92,2400000.0
2008-09-22 23:37:00,88.93,88.93,88.86,88.86,129600000.0
2008-09-22 23:38:00,88.87,88.875,88.84,88.865,63600000.0
2008-09-22 23:39:00,88.87,88.895,88.865,88.88,49200000.0
2008-09-22 23:40:00,88.89,88.925,88.89,88.925,24000000.0
2008-09-22 23:41:00,88.93,88.955,88.91,88.95,243600002.0
2008-09-22 23:42:00,88.92,88.955,88.9,88.915,86400000.0
2008-09-22 23:43:00,88.94,88.95,88.925,88.93,19200000.0
2008-09-22 23:44:00,88.92,88.935,88.92,88.925,15600000.0
2008-09-22 23:45:00,88.93,88.935,88.89,88.92,38400000.0
2008-09-22 23:46:00,88.91,88.91,88.89,88.9,27600000.0
2008-09-22 23:47:00,88.9,88.9,88.86,88.865,39600000.0
2008-09-22 23:48:00,88.855,88.87,88.85,88.855,19200000.0
2008-09-22 23:49:00,88.865,88.865,88.84,88.86,25200000.0
2008-09-22 23:50:00,88.86,88.87,88.86,88.87,5400000.0
2008-09-22 23:51:00,88.875,88.88,88.86,88.86,15600000.0
2008-09-22 23:52:00,88.87,88.875,88.865,88.865,6000000.0
2008-09-22 23:53:00,88.875,88.88,88.87,88.87,3600000.0
2008-09-22 23:54:00,88.875,88.89,88.865,88.865,8400000.0
2008-09-22 23:55:00,88.875,88.91,88.875,88.9,15600000.0
2008-09-22 23:56:00,88.91,88.91,88.885,88.905,16800000.0
2008-09-22 23:57:00,88.905,88.905,88.905,88.905,4800000.0
2008-09-22 23:58:00,88.87,88.885,88.865,88.87,66000000.0
2008-09-22 23:59:00,88.87,88.875,88.86,88.865,86400000.0
2008-09-23 00:00:00,88.86,88.895,88.86,88.875,150000000.0
2008-09-23 00:01:00,88.88,88.91,88.87,88.895,131800000.0
2008-09-23 00:02:00,88.895,88.92,88.885,88.9,142800000.0
2008-09-23 00:03:00,88.885,88.895,88.885,88.89,50400000.0
2008-09-23 00:04:00,88.89,88.9,88.885,88.9,99400000.0
2008-09-23 00:05:00,88.9,88.905,88.88,88.9,127200000.0
2008-09-23 00:06:00,88.9,88.9,88.855,88.86,92400000.0
2008-09-23 00:07:00,88.86,88.88,88.845,88.88,103800000.0
2008-09-23 00:08:00,88.865,88.875,88.855,88.86,252600000.0
2008-09-23 00:09:00,88.87,88.875,88.855,88.86,255000000.0
2008-09-23 00:10:00,88.86,88.87,88.845,88.85,154200000.0
2008-09-23 00:11:00,88.85,88.85,88.8,88.835,400200000.0
2008-09-23 00:12:00,88.835,88.875,88.825,88.87,138600000.0
2008-09-23 00:13:00,88.88,88.94,88.865,88.91,66000000.0
2008-09-23 00:14:00,88.915,88.945,88.915,88.945,38400000.0
2008-09-23 00:15:00,88.935,88.95,88.93,88.935,14400000.0
2008-09-23 00:16:00,88.935,88.95,88.925,88.935,28800000.0
2008-09-23 00:17:00,88.935,88.935,88.925,88.935,19200000.0
2008-09-23 00:18:00,88.935,88.94,88.92,88.935,28800000.0
2008-09-23 00:19:00,88.92,88.955,88.92,88.955,26400000.0
2008-09-23 00:20:00,88.96,88.97,88.94,88.955,24000000.0
2008-09-23 00:21:00,88.945,88.96,88.945,88.96,27600000.0
2008-09-23 00:22:00,88.965,89.06,88.965,89.05,48000000.0
2008-09-23 00:23:00,89.055,89.055,89.01,89.02,27600000.0
2008-09-23 00:24:00,89.025,89.025,88.995,89.0,126000000.0
2008-09-23 00:25:00,89.0,89.0,88.955,88.97,91200000.0
2008-09-23 00:26:00,88.975,89.0,88.945,88.945,72000000.0
2008-09-23 00:27:00,88.95,88.95,88.9,88.905,24000000.0
2008-09-23 00:28:00,88.915,88.935,88.905,88.92,19200000.0
2008-09-23 00:29:00,88.93,88.95,88.93,88.95,12000000.0
2008-09-23 00:30:00,88.95,88.975,88.95,88.97,18000000.0
2008-09-23 00:31:00,88.97,89.005,88.97,89.005,14400000.0
2008-09-23 00:32:00,88.99,89.0,88.965,88.975,27600000.0
2008-09-23 00:33:00,88.98,89.03,88.98,89.03,45600000.0
2008-09-23 00:34:00,89.03,89.05,89.015,89.045,32400000.0
2008-09-23 00:35:00,89.05,89.05,89.04,89.05,6000000.0
2008-09-23 00:36:00,89.04,89.05,89.04,89.04,9600000.0
2008-09-23 00:37:00,89.04,89.04,89.03,89.035,6000000.0
2008-09-23 00:38:00,89.035,89.035,89.005,89.02,20400000.0
2008-09-23 00:39:00,89.025,89.025,88.99,88.99,15600000.0
2008-09-23 00:40:00,88.98,88.985,88.96,88.975,38300000.0
2008-09-23 00:41:00,88.965,88.99,88.965,88.985,15600000.0
2008-09-23 00:42:00,88.99,89.01,88.98,89.01,26400000.0
2008-09-23 00:43:00,89.015,89.025,89.015,89.025,4800000.0
2008-09-23 00:44:00,89.03,89.035,89.025,89.025,9600000.0
2008-09-23 00:45:00,89.035,89.06,89.035,89.05,13200000.0
2008-09-23 00:46:00,89.04,89.065,89.04,89.055,12000000.0
2008-09-23 00:47:00,89.065,89.065,89.065,89.065,1200000.0
2008-09-23 00:48:00,89.07,89.08,89.06,89.08,8400000.0
2008-09-23 00:49:00,89.07,89.075,89.07,89.075,3600000.0
2008-09-23 00:50:00,89.08,89.115,89.08,89.115,32400000.0
2008-09-23 00:51:00,89.115,89.155,89.115,89.145,42000000.0
2008-09-23 00:52:00,89.145,89.175,89.14,89.165,38400000.0
2008-09-23 00:53:00,89.155,89.19,89.14,89.19,105000000.0
2008-09-23 00:54:00,89.19,89.2,89.145,89.16,55200001.0
2008-09-23 00:55:00,89.16,89.17,89.12,89.15,208800000.0
2008-09-23 00:56:00,89.16,89.165,89.13,89.145,109000000.0
2008-09-23 00:57:00,89.145,89.145,89.135,89.14,116200000.0
2008-09-23 00:58:00,89.14,89.145,89.14,89.145,50400000.0
2008-09-23 00:59:00,89.135,89.17,89.135,89.17,55200000.0
2008-09-23 01:00:00,89.175,89.185,89.175,89.185,6000000.0
2008-09-23 01:01:00,89.175,89.245,89.175,89.21,89100000.0
2008-09-23 01:02:00,89.21,89.21,89.195,89.21,18400000.0
2008-09-23 01:03:00,89.195,89.21,89.195,89.21,2200000.0
2008-09-23 01:04:00,89.21,89.23,89.195,89.195,77000000.0
2008-09-23 01:05:00,89.195,89.195,89.16,89.175,40800000.0
2008-09-23 01:06:00,89.175,89.195,89.175,89.19,60000000.0
2008-09-23 01:07:00,89.18,89.19,89.175,89.18,46800000.0
2008-09-23 01:08:00,89.19,89.23,89.19,89.23,32400000.0
2008-09-23 01:09:00,89.23,89.23,89.215,89.22,42000000.0
2008-09-23 01:10:00,89.225,89.225,89.17,89.185,114000000.0
2008-09-23 01:11:00,89.185,89.195,89.165,89.185,238800000.0
2008-09-23 01:12:00,89.185,89.2,89.175,89.19,109200000.0
2008-09-23 01:13:00,89.18,89.195,89.165,89.175,160800000.0
2008-09-23 01:14:00,89.175,89.175,89.12,89.13,116400000.0
2008-09-23 01:15:00,89.135,89.14,89.095,89.1,308400000.0
2008-09-23 01:16:00,89.105,89.135,89.09,89.12,374400000.0
2008-09-23 01:17:00,89.135,89.135,89.11,89.12,76800000.0
2008-09-23 01:18:00,89.125,89.165,89.105,89.165,123600000.0
2008-09-23 01:19:00,89.165,89.165,89.12,89.165,355200000.0
2008-09-23 01:20:00,89.155,89.165,89.105,89.115,282000000.0
2008-09-23 01:21:00,89.13,89.19,89.13,89.175,104400000.0
2008-09-23 01:22:00,89.175,89.185,89.16,89.18,115200000.0
2008-09-23 01:23:00,89.185,89.185,89.15,89.155,228000000.0
2008-09-23 01:24:00,89.16,89.175,89.155,89.16,189600000.0
2008-09-23 01:25:00,89.16,89.17,89.125,89.15,223200000.0
2008-09-23 01:26:00,89.135,89.165,89.125,89.125,244800000.0
2008-09-23 01:27:00,89.13,89.13,89.085,89.085,266400000.0
2008-09-23 01:28:00,89.095,89.1,89.085,89.09,60000000.0
2008-09-23 01:29:00,89.09,89.16,89.09,89.135,141600000.0
2008-09-23 01:30:00,89.14,89.14,89.125,89.14,90000000.0
2008-09-23 01:31:00,89.145,89.17,89.145,89.17,105600000.0
2008-09-23 01:32:00,89.16,89.17,89.14,89.17,63600000.0
2008-09-23 01:33:00,89.17,89.19,89.17,89.175,39600000.0
2008-09-23 01:34:00,89.165,89.17,89.145,89.155,42600000.0
2008-09-23 01:35:00,89.145,89.16,89.145,89.16,16800000.0
2008-09-23 01:36:00,89.165,89.175,89.155,89.16,15600000.0
2008-09-23 01:37:00,89.15,89.16,89.145,89.15,28800000.0
2008-09-23 01:38:00,89.15,89.15,89.14,89.14,20400000.0
2008-09-23 01:39:00,89.15,89.15,89.115,89.115,79200000.0
2008-09-23 01:40:00,89.125,89.13,89.115,89.13,9600000.0
2008-09-23 01:41:00,89.135,89.135,89.11,89.125,30000000.0
2008-09-23 01:42:00,89.125,89.14,89.095,89.12,125500000.0
2008-09-23 01:43:00,89.125,89.125,89.11,89.12,20400000.0
2008-09-23 01:44:00,89.13,89.13,89.115,89.115,37200000.0
2008-09-23 01:45:00,89.12,89.12,89.105,89.105,25200000.0
2008-09-23 01:46:00,89.105,89.11,89.07,89.085,69600000.0
2008-09-23 01:47:00,89.075,89.075,89.06,89.06,14400000.0
2008-09-23 01:48:00,89.065,89.07,88.955,88.955,124800000.0
2008-09-23 01:49:00,88.96,88.965,88.92,88.93,110400000.0
2008-09-23 01:50:00,88.93,88.965,88.93,88.94,38400000.0
2008-09-23 01:51:00,88.95,88.97,88.935,88.955,46800000.0
2008-09-23 01:52:00,88.96,89.02,88.96,89.0,148800000.0
2008-09-23 01:53:00,89.0,89.0,88.965,88.985,141300000.0
2008-09-23 01:54:00,88.97,88.99,88.96,88.965,130400000.0
2008-09-23 01:55:00,88.965,88.985,88.95,88.985,76800000.0
2008-09-23 01:56:00,88.965,89.045,88.95,89.0,121200000.0
2008-09-23 01:57:00,89.01,89.015,88.985,88.99,63000000.0
2008-09-23 01:58:00,88.995,89.0,88.975,88.98,64200000.0
2008-09-23 01:59:00,88.99,89.025,88.98,89.025,122400000.0
2008-09-23 02:00:00,89.04,89.105,89.035,89.09,147600000.0
2008-09-23 02:01:00,89.08,89.095,89.065,89.095,52800000.0
2008-09-23 02:02:00,89.085,89.12,89.08,89.11,44400000.0
2008-09-23 02:03:00,89.115,89.13,89.105,89.11,52800000.0
2008-09-23 02:04:00,89.11,89.11,89.075,89.075,43800000.0
2008-09-23 02:05:00,89.08,89.08,89.08,89.08,134400000.0
2008-09-23 02:06:00,89.08,89.08,89.025,89.035,93600000.0
2008-09-23 02:07:00,89.025,89.045,89.025,89.045,13200000.0
2008-09-23 02:08:00,89.035,89.035,88.97,88.98,54000000.0
2008-09-23 02:09:00,88.98,88.985,88.965,88.965,22800000.0
2008-09-23 02:10:00,88.975,88.985,88.965,88.98,90500000.0
2008-09-23 02:11:00,88.985,88.985,88.955,88.975,67200000.0
2008-09-23 02:12:00,88.975,89.0,88.975,89.0,37200000.0
2008-09-23 02:13:00,89.005,89.06,89.005,89.04,45600000.0
2008-09-23 02:14:00,89.045,89.055,89.01,89.025,61200000.0
2008-09-23 02:15:00,89.035,89.095,89.035,89.09,61200000.0
2008-09-23 02:16:00,89.08,89.1,89.07,89.09,49200000.0
2008-09-23 02:17:00,89.09,89.11,89.09,89.105,27000000.0
2008-09-23 02:18:00,89.095,89.105,89.095,89.1,25600000.0
2008-09-23 02:19:00,89.1,89.105,89.1,89.105,19200000.0
2008-09-23 02:20:00,89.095,89.1,89.095,89.1,11200000.0
2008-09-23 02:21:00,89.1,89.115,89.095,89.115,43400000.0
2008-09-23 02:22:00,89.12,89.135,89.105,89.135,24000000.0
2008-09-23 02:23:00,89.135,89.135,89.11,89.12,44400000.0
2008-09-23 02:24:00,89.125,89.13,89.105,89.11,30000000.0
2008-09-23 02:25:00,89.1,89.135,89.1,89.13,50400000.0
2008-09-23 02:26:00,89.135,89.14,89.11,89.115,84000000.0
2008-09-23 02:27:00,89.125,89.125,89.085,89.085,67200000.0
2008-09-23 02:28:00,89.09,89.09,89.075,89.09,30000000.0
2008-09-23 02:29:00,89.09,89.09,89.005,89.005,140900000.0
2008-09-23 02:30:00,89.015,89.04,89.015,89.04,38400000.0
2008-09-23 02:31:00,89.04,89.07,89.035,89.055,37200000.0
2008-09-23 02:32:00,89.06,89.09,89.055,89.09,24000000.0
2008-09-23 02:33:00,89.075,89.095,89.075,89.095,13200000.0
2008-09-23 02:34:00,89.095,89.105,89.085,89.09,16800000.0
2008-09-23 02:35:00,89.095,89.095,89.075,89.08,34800000.0
2008-09-23 02:36:00,89.08,89.14,89.075,89.14,75600000.0
2008-09-23 02:37:00,89.145,89.145,89.085,89.09,69800000.0
2008-09-23 02:38:00,89.09,89.09,89.05,89.09,24000000.0
2008-09-23 02:39:00,89.09,89.09,89.09,89.09,19000000.0
2008-09-23 02:40:00,89.09,89.09,89.03,89.07,254300000.0
2008-09-23 02:41:00,89.075,89.1,89.06,89.1,264000000.0
2008-09-23 02:42:00,89.1,89.1,89.08,89.095,93100000.0
2008-09-23 02:43:00,89.095,89.11,89.085,89.1,87600000.0
2008-09-23 02:44:00,89.1,89.12,89.09,89.11,52800000.0
2008-09-23 02:45:00,89.12,89.155,89.095,89.11,132000000.0
2008-09-23 02:46:00,89.11,89.11,89.095,89.1,10800000.0
2008-09-23 02:47:00,89.1,89.1,89.055,89.06,56400000.0
2008-09-23 02:48:00,89.07,89.11,89.055,89.105,70800000.0
2008-09-23 02:49:00,89.095,89.165,89.095,89.165,72000000.0
2008-09-23 02:50:00,89.17,89.175,89.125,89.145,112800000.0
2008-09-23 02:51:00,89.155,89.155,89.1,89.105,180000000.0
2008-09-23 02:52:00,89.11,89.12,89.1,89.12,88800000.0
2008-09-23 02:53:00,89.125,89.135,89.115,89.125,68400000.0
2008-09-23 02:54:00,89.125,89.125,89.08,89.08,24400000.0
2008-09-23 02:55:00,89.08,89.125,89.07,89.11,103800000.0
2008-09-23 02:56:00,89.11,89.11,89.075,89.095,33600000.0
2008-09-23 02:57:00,89.095,89.15,89.095,89.14,99600000.0
2008-09-23 02:58:00,89.155,89.165,89.135,89.16,84000000.0
2008-09-23 02:59:00,89.16,89.215,89.16,89.215,60000000.0
2008-09-23 03:00:00,89.21,89.21,89.105,89.15,135900000.0
2008-09-23 03:01:00,89.14,89.145,89.095,89.11,79200000.0
2008-09-23 03:02:00,89.135,89.15,89.12,89.125,44400000.0
2008-09-23 03:03:00,89.13,89.14,89.12,89.12,46800000.0
2008-09-23 03:04:00,89.125,89.125,89.105,89.11,60000000.0
2008-09-23 03:05:00,89.11,89.11,89.075,89.09,300000000.0
2008-09-23 03:06:00,89.095,89.1,89.075,89.085,300000000.0
2008-09-23 03:07:00,89.09,89.09,89.005,89.005,487500000.0
2008-09-23 03:08:00,89.01,89.035,88.975,89.015,724800000.0
2008-09-23 03:09:00,89.015,89.035,88.925,88.935,234000000.0
2008-09-23 03:10:00,88.94,88.975,88.915,88.935,313200000.0
2008-09-23 03:11:00,88.94,88.945,88.93,88.93,202800000.0
2008-09-23 03:12:00,88.94,88.955,88.93,88.955,84000000.0
2008-09-23 03:13:00,88.955,88.965,88.945,88.96,85200000.0
2008-09-23 03:14:00,88.965,88.965,88.94,88.945,71400000.0
2008-09-23 03:15:00,88.95,88.955,88.935,88.955,189100000.0
2008-09-23 03:16:00,88.955,88.97,88.945,88.965,98400000.0
2008-09-23 03:17:00,88.965,89.005,88.965,89.0,132000000.0
2008-09-23 03:18:00,89.005,89.015,88.955,88.975,252000000.0
2008-09-23 03:19:00,88.965,88.975,88.9,88.92,121900000.0
2008-09-23 03:20:00,88.925,88.98,88.925,88.975,85200000.0
2008-09-23 03:21:00,88.975,88.975,88.92,88.93,64800000.0
2008-09-23 03:22:00,88.93,88.93,88.89,88.895,130200000.0
2008-09-23 03:23:00,88.895,88.9,88.885,88.89,18400000.0
2008-09-23 03:24:00,88.89,88.89,88.815,88.85,57700000.0
2008-09-23 03:25:00,88.815,88.825,88.755,88.76,165600000.0
2008-09-23 03:26:00,88.76,88.76,88.705,88.705,81600000.0
2008-09-23 03:27:00,88.715,88.72,88.69,88.705,85200000.0
2008-09-23 03:28:00,88.71,88.71,88.685,88.705,48000000.0
2008-09-23 03:29:00,88.705,88.715,88.675,88.68,42000000.0
2008-09-23 03:30:00,88.68,88.69,88.635,88.68,112800000.0
2008-09-23 03:31:00,88.685,88.685,88.67,88.675,79200000.0
2008-09-23 03:32:00,88.685,88.685,88.66,88.68,50400000.0
2008-09-23 03:33:00,88.685,88.69,88.66,88.67,57600000.0
2008-09-23 03:34:00,88.67,88.7,88.67,88.685,58800000.0
2008-09-23 03:35:00,88.675,88.72,88.675,88.705,73200000.0
2008-09-23 03:36:00,88.715,88.755,88.715,88.745,61200000.0
2008-09-23 03:37:00,88.745,88.785,88.745,88.785,69600000.0
2008-09-23 03:38:00,88.785,88.785,88.745,88.75,57800000.0
2008-09-23 03:39:00,88.75,88.765,88.745,88.76,45700000.0
2008-09-23 03:40:00,88.76,88.765,88.745,88.75,33600000.0
2008-09-23 03:41:00,88.755,88.79,88.755,88.77,39600000.0
2008-09-23 03:42:00,88.765,88.765,88.75,88.75,21000000.0
2008-09-23 03:43:00,88.75,88.75,88.645,88.645,161000000.0
2008-09-23 03:44:00,88.65,88.67,88.64,88.655,64800000.0
2008-09-23 03:45:00,88.65,88.655,88.585,88.61,117600000.0
2008-09-23 03:46:00,88.605,88.605,88.555,88.555,73200000.0
2008-09-23 03:47:00,88.56,88.605,88.55,88.56,168000000.0
2008-09-23 03:48:00,88.56,88.565,88.545,88.55,127200000.0
2008-09-23 03:49:00,88.555,88.57,88.55,88.56,90000000.0
2008-09-23 03:50:00,88.565,88.58,88.555,88.565,162000000.0
2008-09-23 03:51:00,88.565,88.58,88.54,88.56,79800000.0
2008-09-23 03:52:00,88.56,88.56,88.51,88.51,175000000.0
2008-09-23 03:53:00,88.51,88.55,88.51,88.55,161200000.0
2008-09-23 03:54:00,88.55,88.555,88.525,88.525,150000000.0
2008-09-23 03:55:00,88.525,88.54,88.525,88.54,36000000.0
2008-09-23 03:56:00,88.54,88.555,88.525,88.545,69600000.0
2008-09-23 03:57:00,88.545,88.58,88.54,88.58,66000000.0
2008-09-23 03:58:00,88.575,88.62,88.56,88.615,117600000.0
2008-09-23 03:59:00,88.615,88.63,88.58,88.59,154800000.0
2008-09-23 04:00:00,88.59,88.595,88.57,88.57,63600000.0
2008-09-23 04:01:00,88.57,88.575,88.56,88.56,37200000.0
2008-09-23 04:02:00,88.56,88.56,88.48,88.485,163200000.0
2008-09-23 04:03:00,88.49,88.575,88.49,88.56,159600000.0
2008-09-23 04:04:00,88.57,88.585,88.55,88.57,164400000.0
2008-09-23 04:05:00,88.58,88.59,88.55,88.56,164400000.0
2008-09-23 04:06:00,88.565,88.58,88.545,88.575,171600000.0
2008-09-23 04:07:00,88.575,88.575,88.54,88.545,78000000.0
2008-09-23 04:08:00,88.545,88.555,88.515,88.515,66000000.0
2008-09-23 04:09:00,88.52,88.56,88.52,88.555,108000000.0
2008-09-23 04:10:00,88.56,88.565,88.545,88.565,48000000.0
2008-09-23 04:11:00,88.555,88.605,88.55,88.605,88800000.0
2008-09-23 04:12:00,88.6,88.62,88.58,88.58,129200000.0
2008-09-23 04:13:00,88.58,88.61,88.58,88.6,42600000.0
2008-09-23 04:14:00,88.6,88.655,88.595,88.62,123600000.0
2008-09-23 04:15:00,88.615,88.635,88.605,88.605,132000000.0
2008-09-23 04:16:00,88.605,88.605,88.58,88.58,109400000.0
2008-09-23 04:17:00,88.58,88.59,88.58,88.59,73200000.0
2008-09-23 04:18:00,88.59,88.605,88.59,88.595,61200000.0
2008-09-23 04:19:00,88.595,88.625,88.59,88.61,166800000.0
2008-09-23 04:20:00,88.61,88.65,88.605,88.65,186000000.0
2008-09-23 04:21:00,88.655,88.66,88.61,88.61,145200000.0
2008-09-23 04:22:00,88.61,88.615,88.595,88.61,67200000.0
2008-09-23 04:23:00,88.615,88.64,88.605,88.62,148800000.0
2008-09-23 04:24:00,88.625,88.63,88.61,88.63,110400000.0
2008-09-23 04:25:00,88.63,88.645,88.62,88.62,96000000.0
2008-09-23 04:26:00,88.62,88.64,88.62,88.63,121200000.0
2008-09-23 04:27:00,88.63,88.64,88.63,88.635,38400000.0
2008-09-23 04:28:00,88.635,88.635,88.615,88.635,147600000.0
2008-09-23 04:29:00,88.64,88.64,88.625,88.635,74400000.0
2008-09-23 04:30:00,88.635,88.635,88.615,88.615,51600000.0
2008-09-23 04:31:00,88.615,88.63,88.575,88.575,138000000.0
2008-09-23 04:32:00,88.575,88.585,88.57,88.58,90000000.0
2008-09-23 04:33:00,88.58,88.58,88.57,88.57,46800000.0
2008-09-23 04:34:00,88.575,88.61,88.575,88.605,73200000.0
2008-09-23 04:35:00,88.57,88.575,88.532,88.575,144000000.0
2008-09-23 04:36:00,88.61,88.62,88.595,88.6,67200000.0
2008-09-23 04:37:00,88.595,88.605,88.565,88.58,108000000.0
2008-09-23 04:38:00,88.585,88.59,88.575,88.575,61200000.0
2008-09-23 04:39:00,88.58,88.605,88.575,88.575,97800000.0
2008-09-23 04:40:00,88.575,88.58,88.565,88.57,26400000.0
2008-09-23 04:41:00,88.57,88.57,88.545,88.545,42000000.0
2008-09-23 04:42:00,88.545,88.545,88.515,88.515,31800000.0
2008-09-23 04:43:00,88.515,88.54,88.51,88.51,76600000.0
2008-09-23 04:44:00,88.51,88.51,88.475,88.475,46800000.0
2008-09-23 04:45:00,88.47,88.47,88.445,88.45,111600000.0
2008-09-23 04:46:00,88.44,88.44,88.405,88.405,55200000.0
2008-09-23 04:47:00,88.405,88.46,88.405,88.45,37200000.0
2008-09-23 04:48:00,88.445,88.46,88.43,88.45,49200000.0
2008-09-23 04:49:00,88.445,88.465,88.445,88.455,67200000.0
2008-09-23 04:50:00,88.45,88.455,88.44,88.44,60000000.0
2008-09-23 04:51:00,88.435,88.455,88.43,88.435,158400000.0
2008-09-23 04:52:00,88.435,88.44,88.43,88.435,128400000.0
2008-09-23 04:53:00,88.435,88.44,88.435,88.44,12000000.0
2008-09-23 04:54:00,88.43,88.445,88.43,88.445,41500000.0
2008-09-23 04:55:00,88.44,88.46,88.44,88.46,30000000.0
2008-09-23 04:56:00,88.465,88.49,88.46,88.49,82800000.0
2008-09-23 04:57:00,88.485,88.49,88.465,88.465,37200000.0
2008-09-23 04:58:00,88.465,88.49,88.455,88.49,87600000.0
2008-09-23 04:59:00,88.49,88.51,88.49,88.49,80400000.0
2008-09-23 05:00:00,88.485,88.485,88.47,88.47,43200000.0
2008-09-23 05:01:00,88.475,88.48,88.44,88.455,69600000.0
2008-09-23 05:02:00,88.455,88.455,88.44,88.45,28800000.0
2008-09-23 05:03:00,88.45,88.45,88.45,88.45,8400000.0
2008-09-23 05:04:00,88.45,88.45,88.435,88.445,44400000.0
2008-09-23 05:05:00,88.44,88.445,88.405,88.42,97200000.0
2008-09-23 05:06:00,88.42,88.42,88.355,88.405,124800000.0
2008-09-23 05:07:00,88.41,88.42,88.315,88.315,121200000.0
2008-09-23 05:08:00,88.315,88.37,88.28,88.33,183600000.0
2008-09-23 05:09:00,88.33,88.335,88.31,88.32,118800000.0
2008-09-23 05:10:00,88.315,88.355,88.315,88.35,208800000.0
2008-09-23 05:11:00,88.35,88.355,88.315,88.315,122400000.0
2008-09-23 05:12:00,88.315,88.335,88.305,88.335,45600000.0
2008-09-23 05:13:00,88.34,88.355,88.34,88.35,26400000.0
2008-09-23 05:14:00,88.345,88.365,88.34,88.345,84000000.0
2008-09-23 05:15:00,88.345,88.355,88.345,88.345,36000000.0
2008-09-23 05:16:00,88.34,88.34,88.325,88.33,74400000.0
2008-09-23 05:17:00,88.33,88.34,88.32,88.32,54000000.0
2008-09-23 05:18:00,88.32,88.33,88.31,88.315,55200000.0
2008-09-23 05:19:00,88.315,88.315,88.09,88.095,196800000.0
2008-09-23 05:20:00,88.1,88.195,88.09,88.19,79200000.0
2008-09-23 05:21:00,88.195,88.195,87.93,88.0,144600000.0
2008-09-23 05:22:00,88.0,88.065,87.85,88.065,150400000.0
2008-09-23 05:23:00,88.07,88.175,88.06,88.165,76800000.0
2008-09-23 05:24:00,88.155,88.155,88.085,88.125,43200000.0
2008-09-23 05:25:00,88.125,88.165,88.11,88.15,42000000.0
2008-09-23 05:26:00,88.145,88.15,88.105,88.11,49200000.0
2008-09-23 05:27:00,88.115,88.145,88.095,88.11,33600000.0
2008-09-23 05:28:00,88.11,88.115,88.08,88.08,67600000.0
2008-09-23 05:29:00,88.08,88.08,87.96,87.97,52200000.0
2008-09-23 05:30:00,87.985,87.995,87.965,87.995,56400000.0
2008-09-23 05:31:00,87.99,88.0,87.975,88.0,25200000.0
2008-09-23 05:32:00,88.005,88.06,88.0,88.03,85800000.0
2008-09-23 05:33:00,88.035,88.095,88.03,88.085,91200000.0
2008-09-23 05:34:00,88.08,88.14,88.06,88.105,94800000.0
2008-09-23 05:35:00,88.11,88.13,88.105,88.105,37200000.0
2008-09-23 05:36:00,88.11,88.15,88.11,88.15,26400000.0
2008-09-23 05:37:00,88.145,88.155,88.14,88.14,30000000.0
2008-09-23 05:38:00,88.14,88.155,88.125,88.135,51600000.0
2008-09-23 05:39:00,88.135,88.155,88.135,88.15,21600000.0
2008-09-23 05:40:00,88.155,88.155,88.145,88.15,8400000.0
2008-09-23 05:41:00,88.165,88.185,88.165,88.18,4800000.0
2008-09-23 05:42:00,88.185,88.185,88.18,88.18,2400000.0
2008-09-23 05:43:00,88.185,88.185,88.165,88.165,14400000.0
2008-09-23 05:44:00,88.16,88.16,88.15,88.155,16800000.0
2008-09-23 05:45:00,88.15,88.155,88.14,88.15,13200000.0
2008-09-23 05:46:00,88.155,88.165,88.155,88.165,10800000.0
2008-09-23 05:47:00,88.16,88.165,88.14,88.15,18000000.0
2008-09-23 05:48:00,88.15,88.165,88.15,88.165,15600000.0
2008-09-23 05:49:00,88.17,88.2,88.17,88.185,48000000.0
2008-09-23 05:50:00,88.185,88.195,88.185,88.195,10800000.0
2008-09-23 05:51:00,88.195,88.235,88.185,88.23,52800000.0
2008-09-23 05:52:00,88.235,88.235,88.18,88.19,60000000.0
2008-09-23 05:53:00,88.2,88.23,88.19,88.21,36000000.0
2008-09-23 05:54:00,88.215,88.235,88.18,88.2,68400000.0
2008-09-23 05:55:00,88.195,88.205,88.18,88.18,28800000.0
2008-09-23 05:56:00,88.185,88.21,88.175,88.18,16800000.0
2008-09-23 05:57:00,88.185,88.215,88.18,88.215,69600000.0
2008-09-23 05:58:00,88.23,88.24,88.225,88.23,21600000.0
2008-09-23 05:59:00,88.23,88.23,88.22,88.22,14400000.0
2008-09-23 06:00:00,88.215,88.25,88.2,88.245,32400000.0
2008-09-23 06:01:00,88.245,88.25,88.235,88.245,24000000.0
2008-09-23 06:02:00,88.245,88.27,88.245,88.26,9600000.0
2008-09-23 06:03:00,88.26,88.27,88.24,88.265,21600000.0
2008-09-23 06:04:00,88.265,88.27,88.245,88.265,66000000.0
2008-09-23 06:05:00,88.3,88.36,88.265,88.29,62400000.0
2008-09-23 06:06:00,88.28,88.315,88.26,88.265,69600000.0
2008-09-23 06:07:00,88.265,88.28,88.245,88.26,19200000.0
2008-09-23 06:08:00,88.265,88.28,88.255,88.265,25200000.0
2008-09-23 06:09:00,88.26,88.27,88.26,88.27,3600000.0
2008-09-23 06:10:00,88.265,88.295,88.26,88.285,44400000.0
2008-09-23 06:11:00,88.285,88.295,88.255,88.265,56400000.0
2008-09-23 06:12:00,88.265,88.275,88.26,88.27,27600000.0
2008-09-23 06:13:00,88.27,88.31,88.27,88.305,19200000.0
2008-09-23 06:14:00,88.31,88.405,88.31,88.405,46800000.0
2008-09-23 06:15:00,88.405,88.405,88.35,88.355,42000000.0
2008-09-23 06:16:00,88.355,88.37,88.355,88.355,10800000.0
2008-09-23 06:17:00,88.355,88.375,88.35,88.37,28800000.0
2008-09-23 06:18:00,88.365,88.37,88.33,88.33,38400000.0
2008-09-23 06:19:00,88.33,88.33,88.27,88.285,43200000.0
2008-09-23 06:20:00,88.285,88.315,88.285,88.31,19200000.0
2008-09-23 06:21:00,88.31,88.335,88.305,88.33,33600000.0
2008-09-23 06:22:00,88.325,88.345,88.325,88.345,9600000.0
2008-09-23 06:23:00,88.35,88.355,88.34,88.35,21600000.0
2008-09-23 06:24:00,88.345,88.37,88.34,88.37,34800000.0
2008-09-23 06:25:00,88.38,88.405,88.375,88.405,22800000.0
2008-09-23 06:26:00,88.4,88.42,88.395,88.42,30000000.0
2008-09-23 06:27:00,88.43,88.43,88.41,88.43,18000000.0
2008-09-23 06:28:00,88.42,88.455,88.42,88.44,62400000.0
2008-09-23 06:29:00,88.44,88.52,88.44,88.495,69600000.0
2008-09-23 06:30:00,88.495,88.52,88.47,88.47,60000000.0
2008-09-23 06:31:00,88.47,88.48,88.435,88.465,60000000.0
2008-09-23 06:32:00,88.465,88.47,88.45,88.455,44400000.0
2008-09-23 06:33:00,88.46,88.48,88.455,88.465,26400000.0
2008-09-23 06:34:00,88.46,88.48,88.455,88.48,33600000.0
2008-09-23 06:35:00,88.475,88.49,88.47,88.475,31200000.0
2008-09-23 06:36:00,88.47,88.47,88.46,88.47,32400000.0
2008-09-23 06:37:00,88.47,88.49,88.465,88.475,31200000.0
2008-09-23 06:38:00,88.48,88.495,88.48,88.485,18000000.0
2008-09-23 06:39:00,88.48,88.48,88.46,88.47,32400000.0
2008-09-23 06:40:00,88.465,88.51,88.465,88.505,34800000.0
2008-09-23 06:41:00,88.5,88.515,88.485,88.495,40800000.0
2008-09-23 06:42:00,88.495,88.515,88.49,88.515,40800000.0
2008-09-23 06:43:00,88.515,88.515,88.505,88.51,10800000.0
2008-09-23 06:44:00,88.505,88.51,88.505,88.505,4800000.0
2008-09-23 06:45:00,88.52,88.52,88.505,88.505,9600000.0
2008-09-23 06:46:00,88.5,88.54,88.5,88.535,21600000.0
2008-09-23 06:47:00,88.535,88.58,88.535,88.555,61200000.0
2008-09-23 06:48:00,88.55,88.575,88.54,88.55,48000000.0
2008-09-23 06:49:00,88.555,88.575,88.555,88.56,25200000.0
2008-09-23 06:50:00,88.555,88.62,88.545,88.57,87600000.0
2008-09-23 06:51:00,88.575,88.63,88.57,88.625,85200000.0
2008-09-23 06:52:00,88.62,88.7,88.615,88.645,80400000.0
2008-09-23 06:53:00,88.655,88.69,88.655,88.69,36000000.0
2008-09-23 06:54:00,88.695,88.715,88.69,88.71,38400000.0
2008-09-23 06:55:00,88.71,88.71,88.66,88.67,57000000.0
2008-09-23 06:56:00,88.67,88.685,88.66,88.685,29400000.0
2008-09-23 06:57:00,88.685,88.69,88.64,88.64,50200000.0
2008-09-23 06:58:00,88.64,88.65,88.61,88.625,49200000.0
2008-09-23 06:59:00,88.625,88.625,88.58,88.58,62400000.0
2008-09-23 07:00:00,88.58,88.59,88.555,88.56,70800000.0
2008-09-23 07:01:00,88.56,88.56,88.54,88.545,72000000.0
2008-09-23 07:02:00,88.545,88.545,88.5,88.5,52800000.0
2008-09-23 07:03:00,88.5,88.505,88.495,88.5,16800000.0
2008-09-23 07:04:00,88.505,88.505,88.48,88.48,84000000.0
2008-09-23 07:05:00,88.48,88.49,88.47,88.47,90000000.0
2008-09-23 07:06:00,88.47,88.48,88.43,88.455,92400000.0
2008-09-23 07:07:00,88.465,88.465,88.42,88.435,46800000.0
2008-09-23 07:08:00,88.44,88.51,88.44,88.495,37200000.0
2008-09-23 07:09:00,88.49,88.525,88.485,88.525,49200000.0
2008-09-23 07:10:00,88.51,88.51,88.49,88.505,42000000.0
2008-09-23 07:11:00,88.505,88.515,88.48,88.48,70800000.0
2008-09-23 07:12:00,88.48,88.48,88.45,88.46,58800000.0
2008-09-23 07:13:00,88.46,88.465,88.45,88.45,10800000.0
2008-09-23 07:14:00,88.455,88.47,88.45,88.47,45600000.0
2008-09-23 07:15:00,88.47,88.47,88.465,88.47,12000000.0
2008-09-23 07:16:00,88.475,88.475,88.34,88.355,141600000.0
2008-09-23 07:17:00,88.355,88.39,88.33,88.39,71800000.0
2008-09-23 07:18:00,88.385,88.4,88.385,88.395,19200000.0
2008-09-23 07:19:00,88.4,88.455,88.4,88.45,55200000.0
2008-09-23 07:20:00,88.455,88.455,88.43,88.455,36000000.0
2008-09-23 07:21:00,88.455,88.505,88.45,88.48,38400000.0
2008-09-23 07:22:00,88.475,88.49,88.47,88.48,58800000.0
2008-09-23 07:23:00,88.485,88.5,88.47,88.49,55200000.0
2008-09-23 07:24:00,88.485,88.485,88.465,88.47,9600000.0
2008-09-23 07:25:00,88.47,88.495,88.455,88.49,68400000.0
2008-09-23 07:26:00,88.495,88.51,88.485,88.5,37200000.0
2008-09-23 07:27:00,88.505,88.52,88.5,88.515,32400000.0
2008-09-23 07:28:00,88.525,88.545,88.52,88.53,20400000.0
2008-09-23 07:29:00,88.525,88.585,88.525,88.56,22800000.0
2008-09-23 07:30:00,88.565,88.59,88.565,88.585,34800000.0
2008-09-23 07:31:00,88.58,88.605,88.575,88.6,21600000.0
2008-09-23 07:32:00,88.6,88.615,88.58,88.595,27600000.0
2008-09-23 07:33:00,88.6,88.605,88.565,88.6,54000000.0
2008-09-23 07:34:00,88.605,88.605,88.605,88.605,2400000.0
2008-09-23 07:35:00,88.605,88.605,88.58,88.59,28800000.0
2008-09-23 07:36:00,88.59,88.675,88.59,88.65,69600000.0
2008-09-23 07:37:00,88.65,88.68,88.63,88.655,60000000.0
2008-09-23 07:38:00,88.66,88.685,88.625,88.685,62400000.0
2008-09-23 07:39:00,88.68,88.75,88.67,88.74,98400000.0
2008-09-23 07:40:00,88.735,88.735,88.695,88.725,39600000.0
2008-09-23 07:41:00,88.72,88.755,88.715,88.735,58800000.0
2008-09-23 07:42:00,88.725,88.74,88.69,88.73,146400000.0
2008-09-23 07:43:00,88.73,88.745,88.72,88.735,84000000.0
2008-09-23 07:44:00,88.74,88.75,88.725,88.75,45600000.0
2008-09-23 07:45:00,88.76,88.76,88.725,88.75,57600000.0
2008-09-23 07:46:00,88.75,88.77,88.75,88.76,19200000.0
2008-09-23 07:47:00,88.765,88.765,88.74,88.74,15600000.0
2008-09-23 07:48:00,88.75,88.755,88.72,88.755,42000000.0
2008-09-23 07:49:00,88.75,88.795,88.74,88.795,60000000.0
2008-09-23 07:50:00,88.795,88.795,88.75,88.75,84000000.0
2008-09-23 07:51:00,88.75,88.75,88.715,88.72,70800000.0
2008-09-23 07:52:00,88.725,88.725,88.695,88.705,57600000.0
2008-09-23 07:53:00,88.705,88.73,88.7,88.72,51600000.0
2008-09-23 07:54:00,88.715,88.765,88.715,88.75,68400000.0
2008-09-23 07:55:00,88.745,88.775,88.74,88.765,32400000.0
2008-09-23 07:56:00,88.775,88.79,88.745,88.775,108000000.0
2008-09-23 07:57:00,88.77,88.78,88.745,88.75,87600000.0
2008-09-23 07:58:00,88.755,88.775,88.72,88.735,64600000.0
2008-09-23 07:59:00,88.74,88.765,88.73,88.765,93600000.0
2008-09-23 08:00:00,88.76,88.77,88.75,88.755,66000000.0
2008-09-23 08:01:00,88.755,88.755,88.69,88.69,168400000.0
2008-09-23 08:02:00,88.69,88.695,88.67,88.675,61200000.0
2008-09-23 08:03:00,88.67,88.685,88.65,88.675,133200000.0
2008-09-23 08:04:00,88.67,88.67,88.64,88.645,86400000.0
2008-09-23 08:05:00,88.65,88.69,88.65,88.685,105600000.0
2008-09-23 08:06:00,88.685,88.69,88.665,88.685,79200000.0
2008-09-23 08:07:00,88.685,88.69,88.675,88.69,30000000.0
2008-09-23 08:08:00,88.685,88.7,88.655,88.66,118800000.0
2008-09-23 08:09:00,88.66,88.66,88.62,88.62,80400000.0
2008-09-23 08:10:00,88.62,88.635,88.605,88.61,186000000.0
2008-09-23 08:11:00,88.61,88.63,88.575,88.605,132000000.0
2008-09-23 08:12:00,88.6,88.635,88.6,88.61,81600000.0
2008-09-23 08:13:00,88.61,88.625,88.6,88.625,52800000.0
2008-09-23 08:14:00,88.625,88.675,88.615,88.67,72000000.0
2008-09-23 08:15:00,88.67,88.675,88.63,88.67,198000000.0
2008-09-23 08:16:00,88.67,88.72,88.67,88.71,148800000.0
2008-09-23 08:17:00,88.69,88.72,88.68,88.685,62400000.0
2008-09-23 08:18:00,88.69,88.695,88.665,88.665,128400000.0
2008-09-23 08:19:00,88.67,88.76,88.665,88.745,331200000.0
2008-09-23 08:20:00,88.755,88.82,88.75,88.8,180000000.0
2008-09-23 08:21:00,88.795,88.84,88.78,88.81,171600000.0
2008-09-23 08:22:00,88.81,88.82,88.735,88.755,172000000.0
2008-09-23 08:23:00,88.755,88.755,88.68,88.69,180000000.0
2008-09-23 08:24:00,88.695,88.7,88.685,88.69,52800000.0
2008-09-23 08:25:00,88.685,88.685,88.59,88.595,133100000.0
2008-09-23 08:26:00,88.595,88.655,88.59,88.65,426000000.0
2008-09-23 08:27:00,88.655,88.715,88.64,88.705,465600000.0
2008-09-23 08:28:00,88.705,88.705,88.65,88.665,297300000.0
2008-09-23 08:29:00,88.68,88.7,88.58,88.695,464400000.0
2008-09-23 08:30:00,88.62,88.685,88.58,88.59,306800000.0
2008-09-23 08:31:00,88.59,88.64,88.58,88.64,454800000.0
2008-09-23 08:32:00,88.64,88.65,88.625,88.645,213600000.0
2008-09-23 08:33:00,88.65,88.67,88.63,88.66,324000000.0
2008-09-23 08:34:00,88.665,88.69,88.665,88.675,309600000.0
2008-09-23 08:35:00,88.685,88.705,88.67,88.69,127200000.0
2008-09-23 08:36:00,88.685,88.695,88.66,88.665,135600000.0
2008-09-23 08:37:00,88.67,88.7,88.66,88.7,111600000.0
2008-09-23 08:38:00,88.7,88.74,88.685,88.73,104400000.0
2008-09-23 08:39:00,88.73,88.745,88.705,88.735,150000000.0
2008-09-23 08:40:00,88.735,88.79,88.735,88.78,180000000.0
2008-09-23 08:41:00,88.78,88.81,88.77,88.775,178800000.0
2008-09-23 08:42:00,88.77,88.805,88.76,88.805,204000000.0
2008-09-23 08:43:00,88.805,88.82,88.78,88.785,90000000.0
2008-09-23 08:44:00,88.785,88.785,88.73,88.74,108000000.0
2008-09-23 08:45:00,88.735,88.76,88.72,88.735,117600000.0
2008-09-23 08:46:00,88.735,88.735,88.615,88.67,178000000.0
2008-09-23 08:47:00,88.675,88.69,88.55,88.57,374400000.0
2008-09-23 08:48:00,88.565,88.625,88.51,88.59,284000000.0
2008-09-23 08:49:00,88.595,88.66,88.59,88.66,150000000.0
2008-09-23 08:50:00,88.625,88.64,88.605,88.62,192000000.0
2008-09-23 08:51:00,88.625,88.675,88.625,88.675,140400000.0
2008-09-23 08:52:00,88.675,88.675,88.6,88.635,115200000.0
2008-09-23 08:53:00,88.625,88.63,88.59,88.595,169200000.0
2008-09-23 08:54:00,88.605,88.615,88.57,88.615,247600000.0
2008-09-23 08:55:00,88.56,88.62,88.51,88.595,352000000.0
2008-09-23 08:56:00,88.545,88.635,88.53,88.6,426000000.0
2008-09-23 08:57:00,88.61,88.64,88.58,88.63,394800000.0
2008-09-23 08:58:00,88.645,88.66,88.615,88.655,286000000.0
2008-09-23 08:59:00,88.655,88.68,88.615,88.68,502800000.0
2008-09-23 09:00:00,88.68,88.795,88.68,88.78,588000000.0
2008-09-23 09:01:00,88.77,88.8,88.745,88.745,288000000.0
2008-09-23 09:02:00,88.745,88.75,88.63,88.63,582000000.0
2008-09-23 09:03:00,88.63,88.68,88.56,88.68,626400000.0
2008-09-23 09:04:00,88.69,88.69,88.61,88.645,512400000.0
2008-09-23 09:05:00,88.645,88.72,88.63,88.7,564000000.0
2008-09-23 09:06:00,88.7,88.765,88.68,88.71,584400000.0
2008-09-23 09:07:00,88.7,88.735,88.685,88.735,524400000.0
2008-09-23 09:08:00,88.73,88.77,88.71,88.73,674400000.0
2008-09-23 09:09:00,88.735,88.75,88.69,88.725,663800000.0
2008-09-23 09:10:00,88.72,88.9,88.72,88.885,634800000.0
2008-09-23 09:11:00,88.885,88.94,88.88,88.93,849600000.0
2008-09-23 09:12:00,88.93,88.98,88.915,88.93,592800000.0
2008-09-23 09:13:00,88.93,88.93,88.88,88.91,486000000.0
2008-09-23 09:14:00,88.88,88.93,88.87,88.9,754800000.0
2008-09-23 09:15:00,88.895,88.9,88.85,88.865,601200000.0
2008-09-23 09:16:00,88.875,88.905,88.83,88.86,544600000.0
2008-09-23 09:17:00,88.865,88.88,88.8,88.85,514700000.0
2008-09-23 09:18:00,88.83,88.85,88.78,88.82,392400000.0
2008-09-23 09:19:00,88.825,88.84,88.78,88.785,232400000.0
2008-09-23 09:20:00,88.785,88.815,88.72,88.805,525600000.0
2008-09-23 09:21:00,88.805,88.805,88.765,88.795,302400000.0
2008-09-23 09:22:00,88.795,88.865,88.78,88.845,726000000.0
2008-09-23 09:23:00,88.845,88.845,88.78,88.815,447600000.0
2008-09-23 09:24:00,88.82,88.825,88.74,88.81,540000000.0
2008-09-23 09:25:00,88.82,88.925,88.805,88.92,613200000.0
2008-09-23 09:26:00,88.915,88.915,88.815,88.87,600000000.0
2008-09-23 09:27:00,88.865,88.875,88.81,88.83,468000000.0
2008-09-23 09:28:00,88.83,88.845,88.79,88.815,745200000.0
2008-09-23 09:29:00,88.815,88.85,88.8,88.84,424800000.0
2008-09-23 09:30:00,88.835,88.84,88.765,88.785,309600000.0
2008-09-23 09:31:00,88.78,88.805,88.77,88.77,88800000.0
2008-09-23 09:32:00,88.77,88.78,88.755,88.765,184000000.0
2008-09-23 09:33:00,88.76,88.76,88.64,88.675,152700000.0
2008-09-23 09:34:00,88.675,88.685,88.61,88.64,157200000.0
2008-09-23 09:35:00,88.65,88.67,88.52,88.56,471200000.0
2008-09-23 09:36:00,88.635,88.635,88.54,88.585,152800000.0
2008-09-23 09:37:00,88.585,88.63,88.585,88.62,108000000.0
2008-09-23 09:38:00,88.62,88.645,88.615,88.64,96000000.0
2008-09-23 09:39:00,88.635,88.73,88.62,88.73,135600000.0
2008-09-23 09:40:00,88.725,88.73,88.675,88.725,135600000.0
2008-09-23 09:41:00,88.725,88.76,88.72,88.725,93600000.0
2008-09-23 09:42:00,88.72,88.725,88.685,88.69,79200000.0
2008-09-23 09:43:00,88.695,88.71,88.68,88.68,103200000.0
2008-09-23 09:44:00,88.675,88.685,88.67,88.68,86400000.0
2008-09-23 09:45:00,88.67,88.725,88.67,88.725,132000000.0
2008-09-23 09:46:00,88.725,88.745,88.705,88.715,69600000.0
2008-09-23 09:47:00,88.72,88.825,88.71,88.8,132000000.0
2008-09-23 09:48:00,88.825,88.855,88.815,88.84,169200000.0
2008-09-23 09:49:00,88.845,88.89,88.83,88.885,118800000.0
2008-09-23 09:50:00,88.89,88.98,88.875,88.955,200400000.0
2008-09-23 09:51:00,88.98,88.98,88.915,88.945,154800000.0
2008-09-23 09:52:00,88.95,88.965,88.93,88.935,128400000.0
2008-09-23 09:53:00,88.935,88.995,88.93,88.985,150000000.0
2008-09-23 09:54:00,88.995,89.075,88.99,89.075,116800000.0
2008-09-23 09:55:00,89.075,89.12,89.07,89.085,129600000.0
2008-09-23 09:56:00,89.08,89.115,89.075,89.08,73200000.0
2008-09-23 09:57:00,89.085,89.135,89.045,89.065,134400000.0
2008-09-23 09:58:00,89.06,89.08,89.05,89.065,117600000.0
2008-09-23 09:59:00,89.06,89.07,88.94,88.995,133200000.0
2008-09-23 10:00:00,88.995,89.025,88.95,88.95,112800000.0
2008-09-23 10:01:00,88.945,88.985,88.94,88.94,148800000.0
2008-09-23 10:02:00,88.94,88.98,88.94,88.965,93600000.0
2008-09-23 10:03:00,88.96,88.975,88.94,88.965,79200000.0
2008-09-23 10:04:00,88.955,88.955,88.895,88.9,108000000.0
2008-09-23 10:05:00,88.9,88.905,88.86,88.865,81000000.0
2008-09-23 10:06:00,88.87,88.875,88.805,88.805,165600000.0
2008-09-23 10:07:00,88.805,88.975,88.775,88.96,171600000.0
2008-09-23 10:08:00,88.955,89.0,88.945,88.99,105600000.0
2008-09-23 10:09:00,88.98,89.125,88.975,89.045,196800000.0
2008-09-23 10:10:00,89.055,89.06,88.92,88.93,154800000.0
2008-09-23 10:11:00,88.935,88.97,88.885,88.93,154800000.0
2008-09-23 10:12:00,88.935,88.96,88.87,88.88,157200000.0
2008-09-23 10:13:00,88.885,88.925,88.87,88.915,109200000.0
2008-09-23 10:14:00,88.925,88.965,88.855,88.875,238800000.0
2008-09-23 10:15:00,88.885,88.945,88.885,88.935,85200000.0
2008-09-23 10:16:00,88.935,88.955,88.89,88.94,133200000.0
2008-09-23 10:17:00,88.935,88.985,88.93,88.95,91200000.0
2008-09-23 10:18:00,88.955,88.965,88.94,88.94,108000000.0
2008-09-23 10:19:00,88.94,88.995,88.935,88.94,139200000.0
2008-09-23 10:20:00,88.965,89.025,88.91,89.0,160800000.0
2008-09-23 10:21:00,89.0,89.01,88.97,88.995,118800000.0
2008-09-23 10:22:00,88.99,89.005,88.965,89.0,130800000.0
2008-09-23 10:23:00,89.0,89.1,88.98,89.035,164400000.0
2008-09-23 10:24:00,89.03,89.065,89.02,89.055,103200000.0
2008-09-23 10:25:00,89.055,89.075,89.045,89.07,84000000.0
2008-09-23 10:26:00,89.065,89.165,89.055,89.165,100800000.0
2008-09-23 10:27:00,89.17,89.17,89.105,89.155,86400000.0
2008-09-23 10:28:00,89.16,89.16,89.09,89.12,100800000.0
2008-09-23 10:29:00,89.12,89.12,89.09,89.1,84000000.0
2008-09-23 10:30:00,89.095,89.125,89.09,89.125,37200000.0
2008-09-23 10:31:00,89.125,89.135,89.12,89.125,30000000.0
2008-09-23 10:32:00,89.13,89.15,89.105,89.105,90000000.0
2008-09-23 10:33:00,89.11,89.115,89.09,89.095,103200000.0
2008-09-23 10:34:00,89.1,89.12,89.09,89.105,79200000.0
2008-09-23 10:35:00,89.1,89.125,89.08,89.11,97200000.0
2008-09-23 10:36:00,89.11,89.125,89.09,89.125,69600000.0
2008-09-23 10:37:00,89.12,89.14,89.095,89.13,105600000.0
2008-09-23 10:38:00,89.125,89.135,89.105,89.105,67200000.0
2008-09-23 10:39:00,89.095,89.125,89.075,89.09,84000000.0
2008-09-23 10:40:00,89.085,89.09,89.03,89.035,115200000.0
2008-09-23 10:41:00,89.035,89.035,88.96,88.99,138000000.0
2008-09-23 10:42:00,88.98,89.06,88.98,89.05,164400000.0
2008-09-23 10:43:00,89.055,89.06,89.03,89.04,84000000.0
2008-09-23 10:44:00,89.04,89.04,88.985,89.03,129600000.0
2008-09-23 10:45:00,89.025,89.035,89.01,89.025,62400000.0
2008-09-23 10:46:00,89.025,89.065,89.015,89.05,96000000.0
2008-09-23 10:47:00,89.05,89.065,89.01,89.06,99600000.0
2008-09-23 10:48:00,89.06,89.105,89.04,89.1,99600000.0
2008-09-23 10:49:00,89.095,89.095,89.06,89.075,133200000.0
2008-09-23 10:50:00,89.075,89.095,89.06,89.08,64800000.0
2008-09-23 10:51:00,89.075,89.09,89.045,89.06,97200000.0
2008-09-23 10:52:00,89.06,89.075,89.045,89.045,72000000.0
2008-09-23 10:53:00,89.04,89.07,89.03,89.03,52800000.0
2008-09-23 10:54:00,89.04,89.055,89.01,89.015,98400000.0
2008-09-23 10:55:00,89.015,89.06,89.015,89.045,64800000.0
2008-09-23 10:56:00,89.04,89.04,88.995,89.015,78000000.0
2008-09-23 10:57:00,89.02,89.035,89.01,89.015,38400000.0
2008-09-23 10:58:00,89.01,89.02,88.955,88.97,98400000.0
2008-09-23 10:59:00,88.965,89.01,88.965,88.99,146800000.0
2008-09-23 11:00:00,88.995,89.015,88.955,88.965,156000000.0
2008-09-23 11:01:00,88.965,89.065,88.965,89.06,105600000.0
2008-09-23 11:02:00,89.065,89.065,89.03,89.035,80400000.0
2008-09-23 11:03:00,89.04,89.06,89.02,89.02,85200000.0
2008-09-23 11:04:00,89.015,89.03,88.98,89.0,116400000.0
2008-09-23 11:05:00,89.005,89.06,89.005,89.035,99600000.0
2008-09-23 11:06:00,89.035,89.05,89.01,89.01,88800000.0
2008-09-23 11:07:00,89.015,89.02,88.945,88.955,124800000.0
2008-09-23 11:08:00,88.95,88.96,88.84,88.84,123600000.0
2008-09-23 11:09:00,88.84,88.88,88.83,88.85,116400000.0
2008-09-23 11:10:00,88.84,88.84,88.75,88.75,116400000.0
2008-09-23 11:11:00,88.75,88.79,88.75,88.77,106800000.0
2008-09-23 11:12:00,88.77,88.795,88.69,88.705,154800000.0
2008-09-23 11:13:00,88.7,88.735,88.65,88.665,149800000.0
2008-09-23 11:14:00,88.665,88.705,88.665,88.665,138000000.0
2008-09-23 11:15:00,88.675,88.7,88.65,88.685,277200000.0
2008-09-23 11:16:00,88.69,88.745,88.69,88.725,100800000.0
2008-09-23 11:17:00,88.72,88.76,88.64,88.68,182000000.0
2008-09-23 11:18:00,88.68,88.8,88.68,88.72,177600000.0
2008-09-23 11:19:00,88.725,88.78,88.685,88.685,160000000.0
2008-09-23 11:20:00,88.685,88.685,88.625,88.65,188800000.0
2008-09-23 11:21:00,88.645,88.675,88.615,88.64,162400000.0
2008-09-23 11:22:00,88.65,88.71,88.625,88.705,166800000.0
2008-09-23 11:23:00,88.71,88.75,88.65,88.675,244600000.0
2008-09-23 11:24:00,88.67,88.715,88.655,88.695,175200000.0
2008-09-23 11:25:00,88.7,88.75,88.685,88.71,193200000.0
2008-09-23 11:26:00,88.715,88.73,88.7,88.715,105600000.0
2008-09-23 11:27:00,88.71,88.715,88.67,88.705,115200000.0
2008-09-23 11:28:00,88.705,88.705,88.635,88.675,114000000.0
2008-09-23 11:29:00,88.675,88.72,88.655,88.72,96000000.0
2008-09-23 11:30:00,88.72,88.72,88.665,88.71,94400000.0
2008-09-23 11:31:00,88.705,88.76,88.69,88.735,82800000.0
2008-09-23 11:32:00,88.735,88.74,88.705,88.725,79200000.0
2008-09-23 11:33:00,88.735,88.745,88.675,88.68,127200000.0
2008-09-23 11:34:00,88.68,88.745,88.68,88.745,99600000.0
2008-09-23 11:35:00,88.73,88.74,88.685,88.715,163200000.0
2008-09-23 11:36:00,88.72,88.72,88.695,88.71,48000000.0
2008-09-23 11:37:00,88.71,88.73,88.705,88.73,62400000.0
2008-09-23 11:38:00,88.73,88.77,88.72,88.75,123600000.0
2008-09-23 11:39:00,88.745,88.76,88.715,88.725,104400000.0
2008-09-23 11:40:00,88.73,88.75,88.715,88.74,86400000.0
2008-09-23 11:41:00,88.735,88.77,88.735,88.765,79200000.0
2008-09-23 11:42:00,88.765,88.795,88.755,88.77,55200000.0
2008-09-23 11:43:00,88.765,88.81,88.765,88.805,96000000.0
2008-09-23 11:44:00,88.82,88.82,88.765,88.805,112800000.0
2008-09-23 11:45:00,88.81,88.82,88.78,88.795,132000000.0
2008-09-23 11:46:00,88.795,88.83,88.78,88.82,290400000.0
2008-09-23 11:47:00,88.825,88.89,88.815,88.835,147600000.0
2008-09-23 11:48:00,88.83,88.86,88.83,88.855,91200000.0
2008-09-23 11:49:00,88.86,88.86,88.805,88.81,126000000.0
2008-09-23 11:50:00,88.805,88.81,88.775,88.78,98400000.0
2008-09-23 11:51:00,88.785,88.795,88.76,88.79,73200000.0
2008-09-23 11:52:00,88.795,88.83,88.785,88.825,38400000.0
2008-09-23 11:53:00,88.83,88.915,88.805,88.91,136800000.0
2008-09-23 11:54:00,88.935,88.995,88.905,88.965,124100000.0
2008-09-23 11:55:00,88.965,89.03,88.93,88.965,241200000.0
2008-09-23 11:56:00,88.96,88.965,88.88,88.895,258000000.0
2008-09-23 11:57:00,88.895,88.935,88.87,88.925,104400000.0
2008-09-23 11:58:00,88.935,88.985,88.92,88.955,135600000.0
2008-09-23 11:59:00,88.965,88.995,88.945,88.99,132000000.0
2008-09-23 12:00:00,88.98,88.98,88.945,88.96,106800000.0
2008-09-23 12:01:00,88.96,89.0,88.92,88.96,109200000.0
2008-09-23 12:02:00,88.965,88.97,88.935,88.955,110400000.0
2008-09-23 12:03:00,88.95,88.99,88.945,88.985,103200000.0
2008-09-23 12:04:00,88.995,88.995,88.87,88.87,133200000.0
2008-09-23 12:05:00,88.875,88.925,88.855,88.925,135600000.0
2008-09-23 12:06:00,88.92,88.94,88.88,88.915,106200000.0
2008-09-23 12:07:00,88.92,88.94,88.895,88.92,112800000.0
2008-09-23 12:08:00,88.925,88.935,88.905,88.905,70800000.0
2008-09-23 12:09:00,88.905,88.945,88.885,88.945,110400000.0
2008-09-23 12:10:00,88.94,88.985,88.935,88.965,144000000.0
2008-09-23 12:11:00,88.97,88.975,88.935,88.95,106800000.0
2008-09-23 12:12:00,88.95,88.955,88.92,88.93,116400000.0
2008-09-23 12:13:00,88.935,88.96,88.93,88.955,75600000.0
2008-09-23 12:14:00,88.965,88.98,88.92,88.945,122400000.0
2008-09-23 12:15:00,88.945,88.95,88.91,88.92,40800000.0
2008-09-23 12:16:00,88.92,88.935,88.885,88.91,74400000.0
2008-09-23 12:17:00,88.91,88.94,88.905,88.935,86400000.0
2008-09-23 12:18:00,88.945,88.945,88.915,88.93,58800000.0
2008-09-23 12:19:00,88.93,88.95,88.92,88.94,60000000.0
2008-09-23 12:20:00,88.935,89.03,88.935,88.995,120000000.0
2008-09-23 12:21:00,89.0,89.045,89.0,89.045,63600000.0
2008-09-23 12:22:00,89.05,89.08,89.045,89.05,51600000.0
2008-09-23 12:23:00,89.055,89.075,89.045,89.07,104400000.0
2008-09-23 12:24:00,89.065,89.1,89.055,89.095,106800000.0
2008-09-23 12:25:00,89.09,89.125,89.055,89.125,121200000.0
2008-09-23 12:26:00,89.12,89.155,89.08,89.095,164400000.0
2008-09-23 12:27:00,89.09,89.095,89.07,89.08,48000000.0
2008-09-23 12:28:00,89.07,89.09,89.065,89.07,48000000.0
2008-09-23 12:29:00,89.07,89.07,89.0,89.02,136800000.0
2008-09-23 12:30:00,89.015,89.02,88.935,88.97,147600000.0
2008-09-23 12:31:00,88.985,89.0,88.955,88.965,120000000.0
2008-09-23 12:32:00,88.96,89.015,88.94,89.015,127200000.0
2008-09-23 12:33:00,89.02,89.035,88.975,88.975,67200000.0
2008-09-23 12:34:00,88.985,88.985,88.92,88.925,148800000.0
2008-09-23 12:35:00,88.925,88.965,88.89,88.94,132000000.0
2008-09-23 12:36:00,88.94,88.955,88.92,88.92,94800000.0
2008-09-23 12:37:00,88.92,88.93,88.875,88.89,106800000.0
2008-09-23 12:38:00,88.89,88.9,88.89,88.9,14400000.0
2008-09-23 12:39:00,88.905,89.01,88.9,89.0,123600000.0
2008-09-23 12:40:00,88.995,89.0,88.895,88.905,156000000.0
2008-09-23 12:41:00,88.91,88.955,88.905,88.95,55200000.0
2008-09-23 12:42:00,88.95,88.995,88.94,88.96,74400000.0
2008-09-23 12:43:00,88.965,88.985,88.935,88.935,109200000.0
2008-09-23 12:44:00,88.94,89.03,88.94,89.02,134400000.0
2008-09-23 12:45:00,89.025,89.04,88.98,89.015,120000000.0
2008-09-23 12:46:00,89.015,89.02,88.97,89.02,151200000.0
2008-09-23 12:47:00,89.025,89.025,88.9,88.91,187200000.0
2008-09-23 12:48:00,88.91,88.92,88.895,88.895,66000000.0
2008-09-23 12:49:00,88.905,88.925,88.875,88.885,108000000.0
2008-09-23 12:50:00,88.885,88.94,88.86,88.94,119400000.0
2008-09-23 12:51:00,88.94,88.965,88.91,88.915,100800000.0
2008-09-23 12:52:00,88.91,88.925,88.84,88.92,151200000.0
2008-09-23 12:53:00,88.915,88.92,88.865,88.885,145600000.0
2008-09-23 12:54:00,88.875,88.885,88.83,88.83,138600000.0
2008-09-23 12:55:00,88.83,88.865,88.81,88.82,137400000.0
2008-09-23 12:56:00,88.82,88.845,88.81,88.825,84000000.0
2008-09-23 12:57:00,88.825,88.865,88.81,88.84,76800000.0
2008-09-23 12:58:00,88.845,88.875,88.83,88.87,51600000.0
2008-09-23 12:59:00,88.875,88.92,88.875,88.9,72000000.0
2008-09-23 13:00:00,88.895,88.95,88.89,88.935,97200000.0
2008-09-23 13:01:00,88.935,88.955,88.88,88.905,160800000.0
2008-09-23 13:02:00,88.9,88.9,88.815,88.835,188400000.0
2008-09-23 13:03:00,88.835,88.85,88.78,88.815,142800000.0
2008-09-23 13:04:00,88.82,88.82,88.765,88.775,111600000.0
2008-09-23 13:05:00,88.77,88.84,88.77,88.835,79200000.0
2008-09-23 13:06:00,88.84,88.875,88.8,88.805,117600000.0
2008-09-23 13:07:00,88.81,88.825,88.79,88.805,99600000.0
2008-09-23 13:08:00,88.8,88.815,88.79,88.795,91200000.0
2008-09-23 13:09:00,88.795,88.795,88.765,88.78,92400000.0
2008-09-23 13:10:00,88.78,88.79,88.765,88.78,141600000.0
2008-09-23 13:11:00,88.79,88.815,88.78,88.8,144000000.0
2008-09-23 13:12:00,88.795,88.795,88.765,88.79,122400000.0
2008-09-23 13:13:00,88.79,88.805,88.76,88.78,274800000.0
2008-09-23 13:14:00,88.78,88.8,88.75,88.79,164400000.0
2008-09-23 13:15:00,88.795,88.81,88.79,88.805,74400000.0
2008-09-23 13:16:00,88.805,88.805,88.78,88.79,88800000.0
2008-09-23 13:17:00,88.79,88.84,88.78,88.83,110400000.0
2008-09-23 13:18:00,88.825,88.915,88.825,88.89,259600000.0
2008-09-23 13:19:00,88.89,88.9,88.81,88.86,140400000.0
2008-09-23 13:20:00,88.87,88.87,88.825,88.845,70800000.0
2008-09-23 13:21:00,88.845,88.855,88.815,88.845,75600000.0
2008-09-23 13:22:00,88.845,88.92,88.84,88.89,91200000.0
2008-09-23 13:23:00,88.89,88.89,88.81,88.845,94800000.0
2008-09-23 13:24:00,88.85,88.85,88.73,88.755,144000000.0
2008-09-23 13:25:00,88.75,88.835,88.75,88.83,126000000.0
2008-09-23 13:26:00,88.825,88.845,88.815,88.84,147600000.0
2008-09-23 13:27:00,88.84,88.84,88.765,88.775,74400000.0
2008-09-23 13:28:00,88.765,88.81,88.745,88.77,101200000.0
2008-09-23 13:29:00,88.77,88.83,88.765,88.79,81600000.0
2008-09-23 13:30:00,88.79,88.87,88.785,88.845,176400000.0
2008-09-23 13:31:00,88.845,88.86,88.815,88.86,78000000.0
2008-09-23 13:32:00,88.82,88.85,88.78,88.84,164400000.0
2008-09-23 13:33:00,88.84,88.87,88.83,88.86,114000000.0
2008-09-23 13:34:00,88.86,88.885,88.85,88.885,76800000.0
2008-09-23 13:35:00,88.885,88.92,88.835,88.845,120000000.0
2008-09-23 13:36:00,88.845,88.865,88.825,88.855,103200000.0
2008-09-23 13:37:00,88.855,88.895,88.84,88.875,156000000.0
2008-09-23 13:38:00,88.88,88.925,88.87,88.875,162000000.0
2008-09-23 13:39:00,88.875,88.9,88.855,88.87,128400000.0
2008-09-23 13:40:00,88.87,88.915,88.855,88.86,114000000.0
2008-09-23 13:41:00,88.86,88.87,88.84,88.845,85200000.0
2008-09-23 13:42:00,88.855,88.92,88.85,88.895,192000000.0
2008-09-23 13:43:00,88.9,88.915,88.885,88.895,88800000.0
2008-09-23 13:44:00,88.895,88.915,88.88,88.905,78000000.0
2008-09-23 13:45:00,88.905,88.95,88.885,88.945,78000000.0
2008-09-23 13:46:00,88.95,88.96,88.9,88.925,96000000.0
2008-09-23 13:47:00,88.92,88.935,88.845,88.855,108000000.0
2008-09-23 13:48:00,88.855,88.87,88.815,88.835,133200000.0
2008-09-23 13:49:00,88.825,88.885,88.82,88.87,87600000.0
2008-09-23 13:50:00,88.855,88.905,88.855,88.905,46800000.0
2008-09-23 13:51:00,88.905,88.915,88.88,88.895,133200000.0
2008-09-23 13:52:00,88.89,88.89,88.85,88.87,84000000.0
2008-09-23 13:53:00,88.865,88.875,88.84,88.865,97200000.0
2008-09-23 13:54:00,88.865,88.92,88.86,88.92,80400000.0
2008-09-23 13:55:00,88.92,88.94,88.885,88.895,176400000.0
2008-09-23 13:56:00,88.895,88.97,88.895,88.95,128400000.0
2008-09-23 13:57:00,88.945,88.98,88.905,88.965,132000000.0
2008-09-23 13:58:00,88.96,88.985,88.95,88.97,117600000.0
2008-09-23 13:59:00,88.97,89.015,88.97,88.99,127200000.0
2008-09-23 14:00:00,88.99,89.035,88.99,89.01,128400000.0
2008-09-23 14:01:00,89.02,89.04,89.005,89.035,93600000.0
2008-09-23 14:02:00,89.035,89.04,89.01,89.02,117600000.0
2008-09-23 14:03:00,89.02,89.04,89.015,89.03,144000000.0
2008-09-23 14:04:00,89.03,89.035,89.01,89.03,158400000.0
2008-09-23 14:05:00,89.03,89.055,89.025,89.055,176400000.0
2008-09-23 14:06:00,89.055,89.06,89.0,89.015,156000000.0
2008-09-23 14:07:00,89.015,89.015,88.92,88.935,217200000.0
2008-09-23 14:08:00,88.93,88.94,88.9,88.91,174000000.0
2008-09-23 14:09:00,88.905,88.925,88.89,88.895,188400000.0
2008-09-23 14:10:00,88.89,88.91,88.86,88.87,120000000.0
2008-09-23 14:11:00,88.87,88.885,88.84,88.855,118800000.0
2008-09-23 14:12:00,88.85,88.86,88.79,88.79,237600000.0
2008-09-23 14:13:00,88.79,88.805,88.745,88.77,223200000.0
2008-09-23 14:14:00,88.77,88.79,88.73,88.735,236400000.0
2008-09-23 14:15:00,88.73,88.75,88.69,88.75,349599998.0
2008-09-23 14:16:00,88.75,88.75,88.685,88.695,186800000.0
2008-09-23 14:17:00,88.695,88.785,88.685,88.75,285000000.0
2008-09-23 14:18:00,88.745,88.795,88.74,88.75,247200000.0
2008-09-23 14:19:00,88.755,88.765,88.715,88.715,200400000.0
2008-09-23 14:20:00,88.73,88.735,88.675,88.685,247200000.0
2008-09-23 14:21:00,88.685,88.695,88.645,88.655,198000000.0
2008-09-23 14:22:00,88.66,88.675,88.635,88.635,228000000.0
2008-09-23 14:23:00,88.64,88.66,88.625,88.66,99600000.0
2008-09-23 14:24:00,88.66,88.69,88.655,88.67,160800000.0
2008-09-23 14:25:00,88.67,88.69,88.67,88.685,76800000.0
2008-09-23 14:26:00,88.68,88.68,88.635,88.64,144000000.0
2008-09-23 14:27:00,88.645,88.655,88.61,88.62,141600000.0
2008-09-23 14:28:00,88.615,88.63,88.59,88.61,148800000.0
2008-09-23 14:29:00,88.615,88.68,88.61,88.68,121200000.0
2008-09-23 14:30:00,88.675,88.695,88.66,88.66,138000000.0
2008-09-23 14:31:00,88.66,88.68,88.6,88.62,159600000.0
2008-09-23 14:32:00,88.63,88.635,88.605,88.62,247200000.0
2008-09-23 14:33:00,88.625,88.63,88.595,88.61,196800000.0
2008-09-23 14:34:00,88.62,88.67,88.62,88.67,110400000.0
2008-09-23 14:35:00,88.67,88.755,88.67,88.755,171600000.0
2008-09-23 14:36:00,88.76,88.795,88.75,88.76,150000000.0
2008-09-23 14:37:00,88.755,88.785,88.75,88.785,111600000.0
2008-09-23 14:38:00,88.79,88.82,88.76,88.8,190800000.0
2008-09-23 14:39:00,88.795,88.81,88.785,88.805,144000000.0
2008-09-23 14:40:00,88.8,88.85,88.8,88.84,160800000.0
2008-09-23 14:41:00,88.84,88.86,88.825,88.855,166800000.0
2008-09-23 14:42:00,88.85,88.89,88.845,88.855,144000000.0
2008-09-23 14:43:00,88.85,88.86,88.84,88.85,134400000.0
2008-09-23 14:44:00,88.85,88.885,88.82,88.85,274800000.0
2008-09-23 14:45:00,88.85,88.92,88.845,88.905,252000000.0
2008-09-23 14:46:00,88.905,88.91,88.87,88.875,98800000.0
2008-09-23 14:47:00,88.87,88.9,88.86,88.875,98400000.0
2008-09-23 14:48:00,88.875,88.9,88.765,88.83,156000000.0
2008-09-23 14:49:00,88.825,88.83,88.77,88.79,108000000.0
2008-09-23 14:50:00,88.785,88.805,88.75,88.76,110400000.0
2008-09-23 14:51:00,88.76,88.81,88.745,88.805,186000000.0
2008-09-23 14:52:00,88.8,88.81,88.755,88.78,171600000.0
2008-09-23 14:53:00,88.78,88.81,88.765,88.8,111600000.0
2008-09-23 14:54:00,88.8,88.8,88.76,88.765,144000000.0
2008-09-23 14:55:00,88.765,88.79,88.765,88.765,58800000.0
2008-09-23 14:56:00,88.765,88.78,88.75,88.77,106800000.0
2008-09-23 14:57:00,88.765,88.805,88.765,88.78,112800000.0
2008-09-23 14:58:00,88.775,88.79,88.72,88.72,80400000.0
2008-09-23 14:59:00,88.715,88.72,88.69,88.715,174000000.0
2008-09-23 15:00:00,88.715,88.795,88.69,88.76,275200000.0
2008-09-23 15:01:00,88.755,88.755,88.705,88.725,231600000.0
2008-09-23 15:02:00,88.725,88.75,88.705,88.725,266400000.0
2008-09-23 15:03:00,88.725,88.73,88.71,88.725,134400000.0
2008-09-23 15:04:00,88.725,88.735,88.7,88.7,210000000.0
2008-09-23 15:05:00,88.71,88.745,88.705,88.745,136800000.0
2008-09-23 15:06:00,88.745,88.775,88.745,88.77,63600000.0
2008-09-23 15:07:00,88.77,88.805,88.77,88.8,103200000.0
2008-09-23 15:08:00,88.8,88.8,88.745,88.76,133200000.0
2008-09-23 15:09:00,88.76,88.77,88.705,88.76,223200000.0
2008-09-23 15:10:00,88.76,88.775,88.705,88.71,202800000.0
2008-09-23 15:11:00,88.71,88.73,88.7,88.715,218400000.0
2008-09-23 15:12:00,88.715,88.745,88.685,88.685,199200000.0
2008-09-23 15:13:00,88.685,88.69,88.585,88.635,243600000.0
2008-09-23 15:14:00,88.635,88.645,88.585,88.62,349200000.0
2008-09-23 15:15:00,88.62,88.68,88.6,88.675,312000000.0
2008-09-23 15:16:00,88.675,88.705,88.655,88.67,270000000.0
2008-09-23 15:17:00,88.67,88.695,88.64,88.695,146400000.0
2008-09-23 15:18:00,88.695,88.775,88.68,88.765,170400000.0
2008-09-23 15:19:00,88.765,88.77,88.675,88.72,189600000.0
2008-09-23 15:20:00,88.72,88.755,88.68,88.725,218400000.0
2008-09-23 15:21:00,88.72,88.845,88.69,88.825,221200000.0
2008-09-23 15:22:00,88.825,88.85,88.795,88.825,274800000.0
2008-09-23 15:23:00,88.83,88.835,88.77,88.79,224400000.0
2008-09-23 15:24:00,88.79,88.79,88.69,88.75,282000000.0
2008-09-23 15:25:00,88.75,88.785,88.74,88.785,158400000.0
2008-09-23 15:26:00,88.785,88.81,88.77,88.805,115200000.0
2008-09-23 15:27:00,88.81,88.81,88.73,88.73,240000000.0
2008-09-23 15:28:00,88.735,88.755,88.73,88.75,85200000.0
2008-09-23 15:29:00,88.75,88.765,88.73,88.74,211900000.0
2008-09-23 15:30:00,88.745,88.785,88.715,88.745,205200000.0
2008-09-23 15:31:00,88.75,88.8,88.74,88.76,237600000.0
2008-09-23 15:32:00,88.795,88.86,88.745,88.835,360000000.0
2008-09-23 15:33:00,88.83,88.855,88.82,88.845,218400000.0
2008-09-23 15:34:00,88.845,88.86,88.82,88.83,246000000.0
2008-09-23 15:35:00,88.83,88.885,88.82,88.84,212400000.0
2008-09-23 15:36:00,88.83,88.9,88.83,88.855,163200000.0
2008-09-23 15:37:00,88.855,88.875,88.835,88.855,201600000.0
2008-09-23 15:38:00,88.855,88.86,88.83,88.84,168000000.0
2008-09-23 15:39:00,88.84,88.845,88.79,88.795,177600000.0
2008-09-23 15:40:00,88.795,88.845,88.795,88.81,228000000.0
2008-09-23 15:41:00,88.81,88.83,88.805,88.81,114000000.0
2008-09-23 15:42:00,88.81,88.87,88.81,88.865,181200000.0
2008-09-23 15:43:00,88.865,88.925,88.855,88.885,190800000.0
2008-09-23 15:44:00,88.885,88.9,88.85,88.9,145200000.0
2008-09-23 15:45:00,88.9,88.935,88.865,88.925,192000000.0
2008-09-23 15:46:00,88.925,89.085,88.895,89.075,246000000.0
2008-09-23 15:47:00,89.075,89.12,89.045,89.105,205200000.0
2008-09-23 15:48:00,89.11,89.155,89.065,89.14,256800000.0
2008-09-23 15:49:00,89.145,89.195,89.115,89.18,260700000.0
2008-09-23 15:50:00,89.18,89.205,89.18,89.205,309600000.0
2008-09-23 15:51:00,89.205,89.23,89.195,89.2,258900000.0
2008-09-23 15:52:00,89.205,89.215,89.125,89.13,230400000.0
2008-09-23 15:53:00,89.13,89.13,89.045,89.05,226000000.0
2008-09-23 15:54:00,89.05,89.07,89.035,89.055,188400000.0
2008-09-23 15:55:00,89.05,89.08,89.045,89.05,164400000.0
2008-09-23 15:56:00,89.05,89.11,89.045,89.07,277200000.0
2008-09-23 15:57:00,89.075,89.09,89.06,89.075,109200000.0
2008-09-23 15:58:00,89.075,89.08,89.015,89.05,181200000.0
2008-09-23 15:59:00,89.05,89.09,89.015,89.015,220800000.0
2008-09-23 16:00:00,89.03,89.115,89.03,89.115,145200000.0
2008-09-23 16:01:00,89.11,89.125,89.06,89.06,226800000.0
2008-09-23 16:02:00,89.06,89.095,88.995,89.005,302400000.0
2008-09-23 16:03:00,89.005,89.015,88.965,88.995,150000000.0
2008-09-23 16:04:00,88.995,89.005,88.92,88.995,239600000.0
2008-09-23 16:05:00,88.995,89.055,88.98,89.005,260400000.0
2008-09-23 16:06:00,89.005,89.025,88.985,89.01,206400000.0
2008-09-23 16:07:00,89.01,89.045,88.975,89.0,220800000.0
2008-09-23 16:08:00,89.005,89.03,88.98,89.03,163200000.0
2008-09-23 16:09:00,89.04,89.04,88.97,88.97,236400000.0
2008-09-23 16:10:00,88.965,88.965,88.89,88.93,276000000.0
2008-09-23 16:11:00,88.925,89.03,88.91,88.995,214800000.0
2008-09-23 16:12:00,88.995,88.995,88.88,88.935,313200000.0
2008-09-23 16:13:00,88.935,88.965,88.885,88.95,267600000.0
2008-09-23 16:14:00,88.95,88.965,88.895,88.895,222800000.0
2008-09-23 16:15:00,88.895,88.93,88.87,88.87,176000000.0
2008-09-23 16:16:00,88.87,88.94,88.87,88.915,260400000.0
2008-09-23 16:17:00,88.91,88.935,88.87,88.88,241200000.0
2008-09-23 16:18:00,88.87,88.93,88.815,88.84,239900000.0
2008-09-23 16:19:00,88.835,88.905,88.83,88.905,238800000.0
2008-09-23 16:20:00,88.905,88.915,88.845,88.845,195600000.0
2008-09-23 16:21:00,88.845,88.915,88.845,88.9,177600000.0
2008-09-23 16:22:00,88.9,88.92,88.84,88.86,260400000.0
2008-09-23 16:23:00,88.86,88.875,88.815,88.85,198000000.0
2008-09-23 16:24:00,88.855,88.885,88.83,88.84,242400000.0
2008-09-23 16:25:00,88.85,88.92,88.85,88.855,214800000.0
2008-09-23 16:26:00,88.86,88.93,88.86,88.925,126000000.0
2008-09-23 16:27:00,88.92,88.97,88.855,88.86,236400000.0
2008-09-23 16:28:00,88.86,88.875,88.765,88.815,288000000.0
2008-09-23 16:29:00,88.815,88.835,88.795,88.835,210000000.0
2008-09-23 16:30:00,88.84,88.89,88.82,88.88,204000000.0
2008-09-23 16:31:00,88.88,88.9,88.82,88.89,199200000.0
2008-09-23 16:32:00,88.89,88.92,88.875,88.895,193200000.0
2008-09-23 16:33:00,88.895,88.92,88.87,88.905,175200000.0
2008-09-23 16:34:00,88.905,88.91,88.875,88.895,163200000.0
2008-09-23 16:35:00,88.895,88.895,88.795,88.855,248400000.0
2008-09-23 16:36:00,88.85,88.855,88.79,88.795,229200000.0
2008-09-23 16:37:00,88.795,88.88,88.795,88.87,142800000.0
2008-09-23 16:38:00,88.875,88.88,88.785,88.79,203200000.0
2008-09-23 16:39:00,88.79,88.79,88.665,88.72,196600000.0
2008-09-23 16:40:00,88.72,88.73,88.7,88.72,124600000.0
2008-09-23 16:41:00,88.725,88.725,88.66,88.67,182200000.0
2008-09-23 16:42:00,88.67,88.68,88.62,88.62,131000000.0
2008-09-23 16:43:00,88.62,88.625,88.525,88.53,265200000.0
2008-09-23 16:44:00,88.525,88.53,88.45,88.48,214800000.0
2008-09-23 16:45:00,88.475,88.52,88.445,88.46,300000000.0
2008-09-23 16:46:00,88.46,88.46,88.4,88.435,280800000.0
2008-09-23 16:47:00,88.43,88.455,88.41,88.42,309600000.0
2008-09-23 16:48:00,88.425,88.45,88.39,88.45,265200000.0
2008-09-23 16:49:00,88.44,88.565,88.435,88.545,292800000.0
2008-09-23 16:50:00,88.54,88.59,88.5,88.51,321500000.0
2008-09-23 16:51:00,88.51,88.535,88.5,88.515,211200000.0
2008-09-23 16:52:00,88.515,88.605,88.51,88.555,208200000.0
2008-09-23 16:53:00,88.56,88.585,88.545,88.565,136800000.0
2008-09-23 16:54:00,88.565,88.59,88.54,88.59,187800000.0
2008-09-23 16:55:00,88.595,88.765,88.59,88.7,217200000.0
2008-09-23 16:56:00,88.7,88.76,88.7,88.75,250800000.0
2008-09-23 16:57:00,88.75,88.765,88.72,88.73,246000000.0
2008-09-23 16:58:00,88.73,88.75,88.685,88.715,214000000.0
2008-09-23 16:59:00,88.715,88.835,88.7,88.815,271200000.0
2008-09-23 17:00:00,88.815,88.83,88.705,88.73,280000000.0
2008-09-23 17:01:00,88.73,88.79,88.715,88.775,268800000.0
2008-09-23 17:02:00,88.775,88.8,88.765,88.79,182400000.0
2008-09-23 17:03:00,88.795,88.84,88.775,88.785,217200000.0
2008-09-23 17:04:00,88.785,88.815,88.765,88.795,220800000.0
2008-09-23 17:05:00,88.79,88.855,88.775,88.805,279600000.0
2008-09-23 17:06:00,88.81,88.81,88.745,88.76,196800000.0
2008-09-23 17:07:00,88.76,88.795,88.74,88.78,211200000.0
2008-09-23 17:08:00,88.78,88.855,88.74,88.755,295200000.0
2008-09-23 17:09:00,88.755,88.795,88.73,88.78,208800000.0
2008-09-23 17:10:00,88.78,88.785,88.73,88.73,118800000.0
2008-09-23 17:11:00,88.73,88.73,88.635,88.695,207600000.0
2008-09-23 17:12:00,88.69,88.765,88.665,88.73,241600000.0
2008-09-23 17:13:00,88.735,88.755,88.72,88.745,153600000.0
2008-09-23 17:14:00,88.75,88.88,88.75,88.87,261600000.0
2008-09-23 17:15:00,88.87,88.975,88.84,88.93,214800000.0
2008-09-23 17:16:00,88.93,88.975,88.915,88.915,200400000.0
2008-09-23 17:17:00,88.915,88.915,88.805,88.84,262800000.0
2008-09-23 17:18:00,88.84,88.885,88.805,88.885,234000000.0
2008-09-23 17:19:00,88.885,88.91,88.865,88.895,238800000.0
2008-09-23 17:20:00,88.895,88.9,88.86,88.9,204000000.0
2008-09-23 17:21:00,88.89,88.97,88.89,88.97,229200000.0
2008-09-23 17:22:00,88.965,88.965,88.915,88.93,176400000.0
2008-09-23 17:23:00,88.935,88.94,88.89,88.89,120000000.0
2008-09-23 17:24:00,88.895,88.905,88.76,88.765,211200000.0
2008-09-23 17:25:00,88.76,88.785,88.735,88.775,168000000.0
2008-09-23 17:26:00,88.77,88.86,88.77,88.845,300000000.0
2008-09-23 17:27:00,88.845,88.85,88.705,88.705,200400000.0
2008-09-23 17:28:00,88.705,88.75,88.705,88.715,172800000.0
2008-09-23 17:29:00,88.72,88.755,88.615,88.625,295600000.0
2008-09-23 17:30:00,88.63,88.645,88.57,88.62,210000000.0
2008-09-23 17:31:00,88.615,88.625,88.57,88.575,234000000.0
2008-09-23 17:32:00,88.58,88.635,88.565,88.595,212400000.0
2008-09-23 17:33:00,88.595,88.62,88.58,88.62,224400000.0
2008-09-23 17:34:00,88.62,88.64,88.6,88.61,106800000.0
2008-09-23 17:35:00,88.61,88.625,88.57,88.575,229200000.0
2008-09-23 17:36:00,88.575,88.595,88.555,88.56,235200000.0
2008-09-23 17:37:00,88.56,88.6,88.55,88.555,205200000.0
2008-09-23 17:38:00,88.555,88.585,88.53,88.57,165000000.0
2008-09-23 17:39:00,88.57,88.64,88.56,88.635,163200000.0
2008-09-23 17:40:00,88.635,88.635,88.59,88.59,129600000.0
2008-09-23 17:41:00,88.59,88.64,88.58,88.63,100800000.0
2008-09-23 17:42:00,88.625,88.65,88.535,88.56,288000000.0
2008-09-23 17:43:00,88.575,88.625,88.535,88.55,270000000.0
2008-09-23 17:44:00,88.55,88.555,88.48,88.48,223200000.0
2008-09-23 17:45:00,88.49,88.52,88.47,88.47,203400000.0
2008-09-23 17:46:00,88.47,88.53,88.47,88.505,161600000.0
2008-09-23 17:47:00,88.505,88.59,88.495,88.565,177600000.0
2008-09-23 17:48:00,88.56,88.605,88.505,88.575,247200000.0
2008-09-23 17:49:00,88.575,88.59,88.545,88.565,183600000.0
2008-09-23 17:50:00,88.575,88.63,88.55,88.615,216000000.0
2008-09-23 17:51:00,88.62,88.635,88.565,88.59,308400000.0
2008-09-23 17:52:00,88.59,88.68,88.565,88.67,295200000.0
2008-09-23 17:53:00,88.67,88.83,88.67,88.82,280800000.0
2008-09-23 17:54:00,88.82,88.82,88.745,88.77,154800000.0
2008-09-23 17:55:00,88.77,88.77,88.66,88.665,128400000.0
2008-09-23 17:56:00,88.665,88.73,88.665,88.73,114000000.0
2008-09-23 17:57:00,88.73,88.745,88.65,88.7,172800000.0
2008-09-23 17:58:00,88.7,88.72,88.665,88.665,272400000.0
2008-09-23 17:59:00,88.665,88.67,88.56,88.56,295200000.0
2008-09-23 18:00:00,88.565,88.585,88.56,88.585,262800000.0
2008-09-23 18:01:00,88.585,88.585,88.53,88.56,340800000.0
2008-09-23 18:02:00,88.56,88.58,88.545,88.565,169200000.0
2008-09-23 18:03:00,88.565,88.59,88.545,88.575,116400000.0
2008-09-23 18:04:00,88.57,88.665,88.57,88.595,163200000.0
2008-09-23 18:05:00,88.59,88.62,88.59,88.6,126000000.0
2008-09-23 18:06:00,88.605,88.61,88.595,88.605,93600000.0
2008-09-23 18:07:00,88.605,88.81,88.605,88.8,262800000.0
2008-09-23 18:08:00,88.8,88.805,88.71,88.71,189600000.0
2008-09-23 18:09:00,88.7,88.77,88.69,88.755,184000000.0
2008-09-23 18:10:00,88.75,88.76,88.7,88.735,159600000.0
2008-09-23 18:11:00,88.735,88.755,88.7,88.745,133200000.0
2008-09-23 18:12:00,88.75,88.755,88.675,88.685,130800000.0
2008-09-23 18:13:00,88.675,88.69,88.65,88.65,96000000.0
2008-09-23 18:14:00,88.65,88.715,88.64,88.7,103200000.0
2008-09-23 18:15:00,88.7,88.705,88.65,88.69,145200000.0
2008-09-23 18:16:00,88.685,88.72,88.685,88.705,130800000.0
2008-09-23 18:17:00,88.705,88.715,88.685,88.695,176400000.0
2008-09-23 18:18:00,88.695,88.73,88.655,88.665,126000000.0
2008-09-23 18:19:00,88.67,88.68,88.645,88.65,93600000.0
2008-09-23 18:20:00,88.645,88.675,88.63,88.63,163200000.0
2008-09-23 18:21:00,88.63,88.65,88.605,88.605,273600000.0
2008-09-23 18:22:00,88.595,88.595,88.535,88.55,202800000.0
2008-09-23 18:23:00,88.55,88.615,88.55,88.565,140400000.0
2008-09-23 18:24:00,88.565,88.62,88.56,88.62,90000000.0
2008-09-23 18:25:00,88.615,88.675,88.615,88.645,154800000.0
2008-09-23 18:26:00,88.65,88.675,88.63,88.63,110400000.0
2008-09-23 18:27:00,88.635,88.65,88.625,88.64,108000000.0
2008-09-23 18:28:00,88.605,88.655,88.605,88.64,147600000.0
2008-09-23 18:29:00,88.635,88.65,88.57,88.58,95200000.0
2008-09-23 18:30:00,88.58,88.59,88.565,88.575,118800000.0
2008-09-23 18:31:00,88.575,88.585,88.47,88.47,160000000.0
2008-09-23 18:32:00,88.47,88.48,88.42,88.43,123500000.0
2008-09-23 18:33:00,88.43,88.44,88.41,88.43,153600000.0
2008-09-23 18:34:00,88.435,88.435,88.355,88.39,180400000.0
2008-09-23 18:35:00,88.405,88.45,88.405,88.42,193600000.0
2008-09-23 18:36:00,88.425,88.43,88.385,88.39,105600000.0
2008-09-23 18:37:00,88.395,88.485,88.34,88.43,173200000.0
2008-09-23 18:38:00,88.43,88.43,88.36,88.385,138000000.0
2008-09-23 18:39:00,88.425,88.43,88.375,88.415,181200000.0
2008-09-23 18:40:00,88.415,88.435,88.405,88.42,93600000.0
2008-09-23 18:41:00,88.425,88.425,88.38,88.385,94800000.0
2008-09-23 18:42:00,88.385,88.385,88.295,88.295,180000000.0
2008-09-23 18:43:00,88.29,88.295,88.245,88.245,207600000.0
2008-09-23 18:44:00,88.25,88.255,88.195,88.205,236400000.0
2008-09-23 18:45:00,88.205,88.24,88.175,88.175,181200000.0
2008-09-23 18:46:00,88.17,88.225,88.155,88.175,301200000.0
2008-09-23 18:47:00,88.175,88.21,88.135,88.21,205200000.0
2008-09-23 18:48:00,88.205,88.27,88.2,88.23,193200000.0
2008-09-23 18:49:00,88.23,88.245,88.18,88.21,186000000.0
2008-09-23 18:50:00,88.21,88.28,88.21,88.28,225600000.0
2008-09-23 18:51:00,88.28,88.28,88.23,88.23,142800000.0
2008-09-23 18:52:00,88.235,88.25,88.185,88.19,214800000.0
2008-09-23 18:53:00,88.19,88.215,88.125,88.17,267600000.0
2008-09-23 18:54:00,88.17,88.175,88.045,88.07,290400000.0
2008-09-23 18:55:00,88.085,88.125,88.075,88.11,171600000.0
2008-09-23 18:56:00,88.105,88.15,88.105,88.14,178800000.0
2008-09-23 18:57:00,88.135,88.205,88.12,88.205,188400000.0
2008-09-23 18:58:00,88.21,88.29,88.2,88.285,235200000.0
2008-09-23 18:59:00,88.285,88.3,88.18,88.185,256800000.0
2008-09-23 19:00:00,88.19,88.19,88.03,88.03,286800000.0
2008-09-23 19:01:00,88.03,88.04,87.98,88.02,198000000.0
2008-09-23 19:02:00,88.015,88.03,87.955,87.96,189600000.0
2008-09-23 19:03:00,87.965,88.05,87.945,87.99,316800000.0
2008-09-23 19:04:00,87.975,88.035,87.96,87.995,200400000.0
2008-09-23 19:05:00,88.005,88.015,87.97,88.0,168000000.0
2008-09-23 19:06:00,87.995,88.005,87.935,87.935,181200000.0
2008-09-23 19:07:00,87.935,87.985,87.93,87.965,211200000.0
2008-09-23 19:08:00,87.965,87.99,87.95,87.975,236400000.0
2008-09-23 19:09:00,87.975,88.015,87.96,88.015,134400000.0
2008-09-23 19:10:00,88.015,88.065,87.98,88.045,302800000.0
2008-09-23 19:11:00,88.05,88.05,87.975,87.995,286800000.0
2008-09-23 19:12:00,87.99,88.005,87.915,87.935,224400000.0
2008-09-23 19:13:00,87.93,88.03,87.93,88.025,162000000.0
2008-09-23 19:14:00,88.025,88.035,87.94,87.975,201600000.0
2008-09-23 19:15:00,87.97,87.98,87.835,87.845,292800000.0
2008-09-23 19:16:00,87.835,87.935,87.835,87.935,168000000.0
2008-09-23 19:17:00,87.935,87.98,87.925,87.95,145200000.0
2008-09-23 19:18:00,87.965,87.965,87.86,87.88,229200000.0
2008-09-23 19:19:00,87.885,87.885,87.83,87.835,123600000.0
2008-09-23 19:20:00,87.84,87.855,87.75,87.78,202000000.0
2008-09-23 19:21:00,87.785,87.805,87.705,87.71,230400000.0
2008-09-23 19:22:00,87.715,87.745,87.655,87.7,264000000.0
2008-09-23 19:23:00,87.7,87.745,87.685,87.745,104400000.0
2008-09-23 19:24:00,87.745,87.78,87.73,87.78,127200000.0
2008-09-23 19:25:00,87.775,87.805,87.75,87.78,112800000.0
2008-09-23 19:26:00,87.78,87.855,87.765,87.825,133200000.0
2008-09-23 19:27:00,87.83,87.845,87.775,87.78,309600000.0
2008-09-23 19:28:00,87.78,87.84,87.78,87.835,158400000.0
2008-09-23 19:29:00,87.83,87.85,87.795,87.835,156000000.0
2008-09-23 19:30:00,87.83,87.84,87.785,87.8,225600000.0
2008-09-23 19:31:00,87.8,87.805,87.71,87.73,310400000.0
2008-09-23 19:32:00,87.73,87.775,87.67,87.705,259700000.0
2008-09-23 19:33:00,87.71,87.74,87.625,87.64,162800000.0
2008-09-23 19:34:00,87.65,87.675,87.64,87.65,111600000.0
2008-09-23 19:35:00,87.65,87.675,87.58,87.6,274400000.0
2008-09-23 19:36:00,87.605,87.615,87.58,87.585,122400000.0
2008-09-23 19:37:00,87.585,87.68,87.58,87.665,176400000.0
2008-09-23 19:38:00,87.665,87.8,87.665,87.765,170400000.0
2008-09-23 19:39:00,87.76,87.805,87.76,87.79,106800000.0
2008-09-23 19:40:00,87.785,87.785,87.775,87.775,20400000.0
2008-09-23 19:41:00,87.775,87.78,87.7,87.72,102000000.0
2008-09-23 19:42:00,87.72,87.725,87.7,87.72,74400000.0
2008-09-23 19:43:00,87.72,87.74,87.69,87.735,147600000.0
2008-09-23 19:44:00,87.735,87.76,87.72,87.76,141600000.0
2008-09-23 19:45:00,87.76,87.81,87.755,87.775,151200000.0
2008-09-23 19:46:00,87.775,87.785,87.72,87.72,103200000.0
2008-09-23 19:47:00,87.72,87.72,87.66,87.66,166000000.0
2008-09-23 19:48:00,87.66,87.66,87.6,87.64,111600000.0
2008-09-23 19:49:00,87.64,87.685,87.605,87.645,153400000.0
2008-09-23 19:50:00,87.645,87.65,87.585,87.6,199200000.0
2008-09-23 19:51:00,87.595,87.625,87.56,87.58,258000000.0
2008-09-23 19:52:00,87.575,87.63,87.575,87.605,118800000.0
2008-09-23 19:53:00,87.6,87.625,87.555,87.59,160800000.0
2008-09-23 19:54:00,87.6,87.67,87.6,87.635,190800000.0
2008-09-23 19:55:00,87.64,87.655,87.61,87.64,174000000.0
2008-09-23 19:56:00,87.635,87.76,87.635,87.725,285200000.0
2008-09-23 19:57:00,87.73,87.755,87.7,87.725,123600000.0
2008-09-23 19:58:00,87.73,87.76,87.725,87.735,150000000.0
2008-09-23 19:59:00,87.73,87.76,87.715,87.755,171600000.0
2008-09-23 20:00:00,87.76,87.775,87.735,87.76,140400000.0
2008-09-23 20:01:00,87.76,87.8,87.75,87.8,123600000.0
2008-09-23 20:02:00,87.81,87.83,87.75,87.805,190800000.0
2008-09-23 20:03:00,87.805,87.815,87.715,87.735,196800000.0
2008-09-23 20:04:00,87.73,87.75,87.69,87.74,198000000.0
2008-09-23 20:05:00,87.74,87.87,87.74,87.84,183600000.0
2008-09-23 20:06:00,87.84,87.885,87.83,87.86,208800000.0
2008-09-23 20:07:00,87.86,87.86,87.755,87.785,273600000.0
2008-09-23 20:08:00,87.785,87.96,87.785,87.96,237600000.0
2008-09-23 20:09:00,87.965,87.985,87.89,87.98,195200000.0
2008-09-23 20:10:00,87.98,88.02,87.92,87.99,256000000.0
2008-09-23 20:11:00,87.99,88.025,87.92,88.025,238800000.0
2008-09-23 20:12:00,88.025,88.025,87.895,87.98,307200000.0
2008-09-23 20:13:00,87.985,88.01,87.95,87.98,139600000.0
2008-09-23 20:14:00,87.98,87.98,87.915,87.945,247200000.0
2008-09-23 20:15:00,87.95,88.01,87.83,87.87,285600000.0
2008-09-23 20:16:00,87.87,87.91,87.85,87.91,172800000.0
2008-09-23 20:17:00,87.91,87.935,87.84,87.855,180000000.0
2008-09-23 20:18:00,87.865,87.97,87.865,87.955,144000000.0
2008-09-23 20:19:00,87.965,87.98,87.965,87.98,40800000.0
2008-09-23 20:20:00,87.985,88.02,87.97,88.0,205200000.0
2008-09-23 20:21:00,88.01,88.01,87.965,87.98,92400000.0
2008-09-23 20:22:00,87.985,87.985,87.94,87.945,104400000.0
2008-09-23 20:23:00,87.925,87.93,87.825,87.825,286800000.0
2008-09-23 20:24:00,87.82,87.845,87.805,87.825,218400000.0
2008-09-23 20:25:00,87.825,87.85,87.81,87.85,118800000.0
2008-09-23 20:26:00,87.855,87.935,87.845,87.935,199200000.0
2008-09-23 20:27:00,87.94,87.985,87.94,87.98,174000000.0
2008-09-23 20:28:00,87.98,88.005,87.965,87.975,132000000.0
2008-09-23 20:29:00,87.97,88.01,87.96,88.01,175200000.0
2008-09-23 20:30:00,88.01,88.09,88.01,88.08,192000000.0
2008-09-23 20:31:00,88.09,88.1,88.045,88.06,216000000.0
2008-09-23 20:32:00,88.065,88.11,88.055,88.075,274800000.0
2008-09-23 20:33:00,88.075,88.085,88.02,88.03,207600000.0
2008-09-23 20:34:00,88.035,88.065,88.02,88.065,79200000.0
2008-09-23 20:35:00,88.06,88.06,88.01,88.04,112800000.0
2008-09-23 20:36:00,88.045,88.065,88.03,88.04,84000000.0
2008-09-23 20:37:00,88.04,88.07,88.01,88.055,139200000.0
2008-09-23 20:38:00,88.06,88.085,88.06,88.07,103200000.0
2008-09-23 20:39:00,88.065,88.185,88.05,88.18,262000000.0
2008-09-23 20:40:00,88.18,88.2,88.14,88.19,204200000.0
2008-09-23 20:41:00,88.19,88.19,88.105,88.175,144000000.0
2008-09-23 20:42:00,88.165,88.245,88.16,88.245,219600000.0
2008-09-23 20:43:00,88.25,88.26,88.195,88.21,182400000.0
2008-09-23 20:44:00,88.205,88.255,88.19,88.225,126000000.0
2008-09-23 20:45:00,88.23,88.23,88.15,88.17,118800000.0
2008-09-23 20:46:00,88.18,88.235,88.17,88.235,124800000.0
2008-09-23 20:47:00,88.23,88.27,88.23,88.27,61200000.0
2008-09-23 20:48:00,88.275,88.39,88.275,88.36,180000000.0
2008-09-23 20:49:00,88.36,88.41,88.335,88.4,199200000.0
2008-09-23 20:50:00,88.395,88.44,88.38,88.415,183600000.0
2008-09-23 20:51:00,88.415,88.415,88.34,88.365,212400000.0
2008-09-23 20:52:00,88.36,88.385,88.31,88.325,295200000.0
2008-09-23 20:53:00,88.325,88.34,88.28,88.29,159600000.0
2008-09-23 20:54:00,88.29,88.29,88.27,88.27,46800000.0
2008-09-23 20:55:00,88.27,88.27,88.205,88.225,189600000.0
2008-09-23 20:56:00,88.225,88.315,88.22,88.31,169200000.0
2008-09-23 20:57:00,88.31,88.34,88.285,88.335,138000000.0
2008-09-23 20:58:00,88.335,88.395,88.325,88.325,187200000.0
2008-09-23 20:59:00,88.325,88.33,88.28,88.295,152400000.0
2008-09-23 21:00:00,88.295,88.295,88.245,88.25,190800000.0
2008-09-23 21:01:00,88.245,88.255,88.225,88.25,99600000.0
2008-09-23 21:02:00,88.25,88.295,88.25,88.28,128400000.0
2008-09-23 21:03:00,88.28,88.335,88.28,88.315,116400000.0
2008-09-23 21:04:00,88.315,88.33,88.285,88.285,86400000.0
2008-09-23 21:05:00,88.285,88.325,88.285,88.31,142800000.0
2008-09-23 21:06:00,88.31,88.37,88.305,88.37,169200000.0
2008-09-23 21:07:00,88.37,88.37,88.34,88.35,162000000.0
2008-09-23 21:08:00,88.36,88.395,88.36,88.38,72000000.0
2008-09-23 21:09:00,88.38,88.4,88.355,88.385,200400000.0
2008-09-23 21:10:00,88.385,88.425,88.385,88.425,115200000.0
2008-09-23 21:11:00,88.42,88.43,88.4,88.42,75600000.0
2008-09-23 21:12:00,88.42,88.425,88.415,88.425,43200000.0
2008-09-23 21:13:00,88.425,88.425,88.405,88.42,129600000.0
2008-09-23 21:14:00,88.425,88.465,88.42,88.46,63600000.0
2008-09-23 21:15:00,88.465,88.53,88.465,88.485,145200000.0
2008-09-23 21:16:00,88.49,88.62,88.485,88.61,154800000.0
2008-09-23 21:17:00,88.61,88.62,88.585,88.6,188400000.0
2008-09-23 21:18:00,88.6,88.61,88.585,88.61,94800000.0
2008-09-23 21:19:00,88.605,88.615,88.575,88.59,147600000.0
2008-09-23 21:20:00,88.59,88.62,88.575,88.595,135600000.0
2008-09-23 21:21:00,88.595,88.62,88.545,88.57,232800000.0
2008-09-23 21:22:00,88.545,88.57,88.455,88.48,114000000.0
2008-09-23 21:23:00,88.475,88.535,88.45,88.52,177600000.0
2008-09-23 21:24:00,88.53,88.53,88.485,88.495,68400000.0
2008-09-23 21:25:00,88.495,88.495,88.455,88.495,153600000.0
2008-09-23 21:26:00,88.495,88.5,88.475,88.48,118800000.0
2008-09-23 21:27:00,88.485,88.49,88.46,88.465,86400000.0
2008-09-23 21:28:00,88.465,88.485,88.415,88.42,145200000.0
2008-09-23 21:29:00,88.42,88.42,88.405,88.41,88800000.0
2008-09-23 21:30:00,88.41,88.45,88.4,88.4,100800000.0
2008-09-23 21:31:00,88.4,88.43,88.375,88.375,168000000.0
2008-09-23 21:32:00,88.37,88.37,88.32,88.37,180000000.0
2008-09-23 21:33:00,88.36,88.38,88.335,88.38,122400000.0
2008-09-23 21:34:00,88.375,88.42,88.375,88.415,127200000.0
2008-09-23 21:35:00,88.42,88.43,88.34,88.355,145200000.0
2008-09-23 21:36:00,88.35,88.355,88.31,88.31,190800000.0
2008-09-23 21:37:00,88.31,88.31,88.24,88.26,156000000.0
2008-09-23 21:38:00,88.265,88.28,88.255,88.265,85200000.0
2008-09-23 21:39:00,88.265,88.265,88.24,88.24,67200000.0
2008-09-23 21:40:00,88.24,88.28,88.225,88.28,182400000.0
2008-09-23 21:41:00,88.275,88.28,88.245,88.245,104400000.0
2008-09-23 21:42:00,88.245,88.275,88.23,88.26,94800000.0
2008-09-23 21:43:00,88.255,88.28,88.24,88.26,152400000.0
2008-09-23 21:44:00,88.26,88.27,88.225,88.225,162000000.0
2008-09-23 21:45:00,88.22,88.22,88.11,88.12,169200000.0
2008-09-23 21:46:00,88.135,88.135,88.065,88.07,259200000.0
2008-09-23 21:47:00,88.075,88.13,88.065,88.12,138000000.0
2008-09-23 21:48:00,88.115,88.135,88.085,88.11,117600000.0
2008-09-23 21:49:00,88.11,88.115,88.075,88.105,190800000.0
2008-09-23 21:50:00,88.105,88.115,88.09,88.105,92400000.0
2008-09-23 21:51:00,88.1,88.105,88.09,88.105,102000000.0
2008-09-23 21:52:00,88.105,88.105,88.07,88.1,111600000.0
2008-09-23 21:53:00,88.105,88.105,88.08,88.085,133200000.0
2008-09-23 21:54:00,88.085,88.11,88.08,88.1,103200000.0
2008-09-23 21:55:00,88.1,88.105,88.05,88.05,115200000.0
2008-09-23 21:56:00,88.05,88.065,88.03,88.05,79200000.0
2008-09-23 21:57:00,88.05,88.11,88.04,88.105,103200000.0
2008-09-23 21:58:00,88.105,88.165,88.105,88.135,103200000.0
2008-09-23 21:59:00,88.135,88.19,88.13,88.13,88800000.0
2008-09-23 22:00:00,88.125,88.125,88.09,88.105,123600000.0
2008-09-23 22:01:00,88.105,88.13,88.095,88.115,128400000.0
2008-09-23 22:02:00,88.115,88.135,88.09,88.09,109200000.0
2008-09-23 22:03:00,88.1,88.125,88.1,88.105,75600000.0
2008-09-23 22:04:00,88.1,88.15,88.1,88.14,87600000.0
2008-09-23 22:05:00,88.13,88.15,88.12,88.15,79200000.0
2008-09-23 22:06:00,88.145,88.155,88.12,88.13,84000000.0
2008-09-23 22:07:00,88.14,88.145,88.1,88.105,102000000.0
2008-09-23 22:08:00,88.105,88.135,88.075,88.1,60000000.0
2008-09-23 22:09:00,88.12,88.125,88.075,88.075,66000000.0
2008-09-23 22:10:00,88.075,88.09,88.065,88.075,78000000.0
2008-09-23 22:11:00,88.07,88.075,88.01,88.055,94800000.0
2008-09-23 22:12:00,88.055,88.065,87.94,87.945,78000000.0
2008-09-23 22:13:00,87.935,87.975,87.935,87.965,86400000.0
2008-09-23 22:14:00,87.97,87.985,87.95,87.97,84000000.0
2008-09-23 22:15:00,87.97,87.985,87.94,87.975,74400000.0
2008-09-23 22:16:00,87.975,87.985,87.975,87.98,38400000.0
2008-09-23 22:17:00,87.98,87.98,87.93,87.94,50400000.0
2008-09-23 22:18:00,87.945,87.945,87.92,87.935,30000000.0
2008-09-23 22:19:00,87.93,87.94,87.925,87.93,34800000.0
2008-09-23 22:20:00,87.925,87.945,87.915,87.925,44400000.0
2008-09-23 22:21:00,87.935,87.935,87.935,87.935,1200000.0
2008-09-23 22:22:00,87.925,87.95,87.905,87.93,40800000.0
2008-09-23 22:23:00,87.93,87.93,87.9,87.9,19200000.0
2008-09-23 22:24:00,87.895,87.895,87.825,87.835,69600000.0
2008-09-23 22:25:00,87.83,87.83,87.795,87.805,58800000.0
2008-09-23 22:26:00,87.81,87.815,87.71,87.75,88800000.0
2008-09-23 22:27:00,87.75,87.78,87.74,87.745,94800000.0
2008-09-23 22:28:00,87.745,87.765,87.7,87.7,92400000.0
2008-09-23 22:29:00,87.705,87.705,87.64,87.65,126000000.0
2008-09-23 22:30:00,87.65,87.71,87.65,87.7,100800000.0
2008-09-23 22:31:00,87.695,87.715,87.68,87.715,72000000.0
2008-09-23 22:32:00,87.715,87.755,87.665,87.755,104400000.0
2008-09-23 22:33:00,87.76,87.8,87.735,87.78,73200000.0
2008-09-23 22:34:00,87.78,87.79,87.72,87.775,57200000.0
2008-09-23 22:35:00,87.77,87.795,87.75,87.765,54000000.0
2008-09-23 22:36:00,87.755,87.795,87.74,87.79,48000000.0
2008-09-23 22:37:00,87.815,87.95,87.795,87.91,116400000.0
2008-09-23 22:38:00,87.905,87.935,87.895,87.905,102000000.0
2008-09-23 22:39:00,87.9,87.925,87.865,87.89,121200000.0
2008-09-23 22:40:00,87.89,87.89,87.83,87.83,134300000.0
2008-09-23 22:41:00,87.825,87.875,87.815,87.84,64200000.0
2008-09-23 22:42:00,87.845,87.88,87.84,87.875,22800000.0
2008-09-23 22:43:00,87.87,87.895,87.86,87.865,39000000.0
2008-09-23 22:44:00,87.86,87.875,87.86,87.86,34200000.0
2008-09-23 22:45:00,87.87,87.895,87.835,87.86,76200000.0
2008-09-23 22:46:00,87.86,87.86,87.81,87.825,91800000.0
2008-09-23 22:47:00,87.83,87.83,87.815,87.815,25200000.0
2008-09-23 22:48:00,87.81,87.825,87.795,87.81,66000000.0
2008-09-23 22:49:00,87.82,87.915,87.82,87.89,141600000.0
2008-09-23 22:50:00,87.885,87.89,87.87,87.885,34800000.0
2008-09-23 22:51:00,87.88,87.9,87.85,87.855,63600000.0
2008-09-23 22:52:00,87.87,87.905,87.87,87.9,44400000.0
2008-09-23 22:53:00,87.895,87.895,87.895,87.895,1200000.0
2008-09-23 22:54:00,87.89,87.895,87.865,87.87,61200000.0
2008-09-23 22:55:00,87.885,87.895,87.885,87.89,27600000.0
2008-09-23 22:56:00,87.89,87.895,87.86,87.87,72000000.0
2008-09-23 22:57:00,87.865,87.92,87.865,87.905,70800000.0
2008-09-23 22:58:00,87.905,87.92,87.885,87.885,70800000.0
2008-09-23 22:59:00,87.89,87.92,87.89,87.91,6000000.0
2008-09-23 23:00:00,87.905,87.915,87.88,87.88,9600000.0
2008-09-23 23:01:00,87.823,87.872,87.809,87.851,64800000.0
2008-09-23 23:02:00,87.854,87.876,87.825,87.863,44400000.0
2008-09-23 23:03:00,87.872,87.872,87.82,87.836,26400000.0
2008-09-23 23:04:00,87.88,87.88,87.88,87.88,9600000.0
2008-09-23 23:05:00,87.88,87.88,87.78,87.84,230400000.0
2008-09-23 23:06:00,87.84,87.86,87.84,87.86,153600000.0
2008-09-23 23:07:00,87.88,87.88,87.79,87.79,474000008.0
2008-09-23 23:08:00,87.81,87.81,87.75,87.75,618000002.0
2008-09-23 23:09:00,87.75,87.75,87.73,87.73,303600000.0
2008-09-23 23:10:00,87.73,87.73,87.73,87.73,72000000.0
2008-09-23 23:11:00,87.73,87.73,87.73,87.73,132000000.0
2008-09-23 23:12:00,87.73,87.73,87.65,87.66,165600000.0
2008-09-23 23:13:00,87.67,87.71,87.55,87.56,933600001.0
2008-09-23 23:14:00,87.56,87.6,87.56,87.58,199200000.0
2008-09-23 23:15:00,87.59,87.59,87.57,87.57,66000000.0
2008-09-23 23:16:00,87.57,87.59,87.51,87.57,538600002.0
2008-09-23 23:17:00,87.575,87.575,87.39,87.465,258000000.0
2008-09-23 23:18:00,87.47,87.5,87.46,87.48,252000000.0
2008-09-23 23:19:00,87.485,87.5,87.445,87.46,228000000.0
2008-09-23 23:20:00,87.48,87.49,87.465,87.48,96000000.0
2008-09-23 23:21:00,87.485,87.51,87.48,87.48,162000000.0
2008-09-23 23:22:00,87.485,87.49,87.475,87.49,102000000.0
2008-09-23 23:23:00,87.49,87.52,87.47,87.505,195600000.0
2008-09-23 23:24:00,87.47,87.53,87.47,87.525,121200000.0
2008-09-23 23:25:00,87.52,87.535,87.48,87.53,121200000.0
2008-09-23 23:26:00,87.53,87.61,87.48,87.6,506400005.0
2008-09-23 23:27:00,87.6,87.66,87.56,87.635,278400000.0
2008-09-23 23:28:00,87.635,87.665,87.63,87.66,120000000.0
2008-09-23 23:29:00,87.66,87.76,87.655,87.725,338400000.0
2008-09-23 23:30:00,87.73,87.73,87.695,87.72,162000000.0
2008-09-23 23:31:00,87.725,87.73,87.67,87.725,177600000.0
2008-09-23 23:32:00,87.73,87.745,87.73,87.74,84000000.0
2008-09-23 23:33:00,87.74,87.74,87.61,87.675,224400000.0
2008-09-23 23:34:00,87.675,87.69,87.66,87.68,204000000.0
2008-09-23 23:35:00,87.68,87.69,87.665,87.68,240000000.0
2008-09-23 23:36:00,87.68,87.685,87.655,87.66,210000000.0
2008-09-23 23:37:00,87.655,87.715,87.655,87.69,54000000.0
2008-09-23 23:38:00,87.715,87.735,87.67,87.67,259200000.0
2008-09-23 23:39:00,87.67,87.69,87.58,87.69,174000000.0
2008-09-23 23:40:00,87.69,87.705,87.62,87.665,218400000.0
2008-09-23 23:41:00,87.67,87.7,87.67,87.69,120000000.0
2008-09-23 23:42:00,87.695,87.74,87.695,87.74,198000000.0
2008-09-23 23:43:00,87.75,87.785,87.745,87.785,150000000.0
2008-09-23 23:44:00,87.785,87.91,87.73,87.87,623999999.0
2008-09-23 23:45:00,87.875,87.895,87.845,87.865,354000000.0
2008-09-23 23:46:00,87.865,87.895,87.85,87.885,289200000.0
2008-09-23 23:47:00,87.885,87.915,87.845,87.865,228000000.0
2008-09-23 23:48:00,87.865,87.87,87.83,87.85,264000000.0
2008-09-23 23:49:00,87.85,87.87,87.83,87.86,132000000.0
2008-09-23 23:50:00,87.86,87.92,87.855,87.91,150000000.0
2008-09-23 23:51:00,87.915,87.935,87.905,87.91,330000000.0
2008-09-23 23:52:00,87.91,87.92,87.89,87.915,254400000.0
2008-09-23 23:53:00,87.915,87.945,87.87,87.945,320400000.0
2008-09-23 23:54:00,87.945,88.055,87.94,87.99,288000000.0
2008-09-23 23:55:00,87.99,88.045,87.96,88.045,372200000.0
2008-09-23 23:56:00,88.045,88.125,88.04,88.085,580800000.0
2008-09-23 23:57:00,88.09,88.12,88.06,88.12,294000000.0
2008-09-23 23:58:00,88.13,88.185,88.12,88.17,402000000.0
2008-09-23 23:59:00,88.165,88.24,88.15,88.23,414000000.0
2008-09-24 00:00:00,88.23,88.32,88.205,88.295,420000000.0
2008-09-24 00:01:00,88.33,88.505,88.325,88.46,572600001.0
2008-09-24 00:02:00,88.4,88.46,88.29,88.315,599000000.0
2008-09-24 00:03:00,88.315,88.34,88.305,88.335,300000000.0
2008-09-24 00:04:00,88.335,88.355,88.3,88.325,432000000.0
2008-09-24 00:05:00,88.325,88.43,88.315,88.425,369600000.0
2008-09-24 00:06:00,88.43,88.43,88.375,88.395,576800006.0
2008-09-24 00:07:00,88.4,88.405,88.36,88.37,218800001.0
2008-09-24 00:08:00,88.38,88.39,88.35,88.365,184800006.0
2008-09-24 00:09:00,88.37,88.41,88.36,88.405,308400005.0
2008-09-24 00:10:00,88.405,88.425,88.4,88.425,105600000.0
2008-09-24 00:11:00,88.425,88.445,88.42,88.445,68400000.0
2008-09-24 00:12:00,88.435,88.45,88.42,88.45,31000000.0
2008-09-24 00:13:00,88.44,88.44,88.425,88.425,51500000.0
2008-09-24 00:14:00,88.425,88.425,88.395,88.41,408300001.0
2008-09-24 00:15:00,88.4,88.42,88.385,88.385,745199999.0
2008-09-24 00:16:00,88.385,88.39,88.37,88.37,527700007.0
2008-09-24 00:17:00,88.37,88.37,88.24,88.26,612399997.0
2008-09-24 00:18:00,88.25,88.26,88.015,88.2,1287200008.0
2008-09-24 00:19:00,88.19,88.235,88.175,88.2,162000000.0
2008-09-24 00:20:00,88.205,88.23,88.175,88.19,412200001.0
2008-09-24 00:21:00,88.19,88.21,88.17,88.2,205200001.0
2008-09-24 00:22:00,88.2,88.2,88.2,88.2,17000000.0
2008-09-24 00:23:00,88.2,88.235,88.19,88.225,272199997.0
2008-09-24 00:24:00,88.215,88.25,88.165,88.17,363600000.0
2008-09-24 00:25:00,88.165,88.2,88.165,88.185,108000000.0
2008-09-24 00:26:00,88.185,88.225,88.185,88.215,404999998.0
2008-09-24 00:27:00,88.21,88.29,88.185,88.265,735400003.0
2008-09-24 00:28:00,88.265,88.275,88.225,88.265,604800004.0
2008-09-24 00:29:00,88.265,88.325,88.25,88.325,218400000.0
2008-09-24 00:30:00,88.325,88.34,88.325,88.34,56400000.0
2008-09-24 00:31:00,88.345,88.385,88.345,88.375,274800000.0
2008-09-24 00:32:00,88.375,88.4,88.365,88.4,195600000.0
2008-09-24 00:33:00,88.4,88.435,88.39,88.435,319200002.0
2008-09-24 00:34:00,88.43,88.43,88.37,88.39,608099997.0
2008-09-24 00:35:00,88.39,88.39,88.32,88.32,610000003.0
2008-09-24 00:36:00,88.32,88.33,88.23,88.23,417800001.0
2008-09-24 00:37:00,88.25,88.27,88.23,88.23,632999985.0
2008-09-24 00:38:00,88.23,88.26,88.21,88.24,409400001.0
2008-09-24 00:39:00,88.24,88.27,88.22,88.24,479800001.0
2008-09-24 00:40:00,88.24,88.295,88.24,88.295,76600001.0
2008-09-24 00:41:00,88.295,88.33,88.285,88.32,556199998.0
2008-09-24 00:42:00,88.33,88.33,88.235,88.31,148800001.0
2008-09-24 00:43:00,88.31,88.34,88.29,88.33,427799998.0
2008-09-24 00:44:00,88.33,88.4,88.33,88.375,195600002.0
2008-09-24 00:45:00,88.375,88.41,88.355,88.405,98400000.0
2008-09-24 00:46:00,88.405,88.405,88.38,88.38,49200001.0
2008-09-24 00:47:00,88.38,88.39,88.37,88.385,294000002.0
2008-09-24 00:48:00,88.385,88.41,88.38,88.41,201600001.0
2008-09-24 00:49:00,88.41,88.42,88.39,88.42,217199998.0
2008-09-24 00:50:00,88.42,88.44,88.42,88.43,182400005.0
2008-09-24 00:51:00,88.43,88.45,88.415,88.445,387600000.0
2008-09-24 00:52:00,88.445,88.45,88.41,88.43,453600004.0
2008-09-24 00:53:00,88.43,88.505,88.43,88.505,266400005.0
2008-09-24 00:54:00,88.51,88.51,88.48,88.495,219600003.0
2008-09-24 00:55:00,88.485,88.59,88.48,88.58,933400016.0
2008-09-24 00:56:00,88.58,88.59,88.56,88.58,400800012.0
2008-09-24 00:57:00,88.58,88.59,88.57,88.59,496200012.0
2008-09-24 00:58:00,88.6,88.71,88.6,88.71,566800007.0
2008-09-24 00:59:00,88.72,88.735,88.68,88.72,912000003.0
2008-09-24 01:00:00,88.72,88.76,88.715,88.74,126099999.0
2008-09-24 01:01:00,88.74,88.74,88.74,88.74,16000000.0
2008-09-24 01:02:00,88.74,88.74,88.655,88.68,39300000.0
2008-09-24 01:03:00,88.68,88.68,88.61,88.62,180899997.0
2008-09-24 01:04:00,88.62,88.62,88.62,88.62,4000000.0
2008-09-24 01:05:00,88.62,88.63,88.62,88.63,24000000.0
2008-09-24 01:06:00,88.63,88.63,88.63,88.63,26000000.0
2008-09-24 01:07:00,88.63,88.63,88.63,88.63,6000000.0
2008-09-24 01:08:00,88.63,88.65,88.63,88.65,74500000.0
2008-09-24 01:09:00,88.65,88.66,88.6,88.66,101000003.0
2008-09-24 01:10:00,88.6,88.6,88.56,88.575,646400004.0
2008-09-24 01:11:00,88.57,88.58,88.57,88.57,113600003.0
2008-09-24 01:12:00,88.57,88.585,88.56,88.57,273400007.0
2008-09-24 01:13:00,88.57,88.585,88.57,88.58,228000006.0
2008-09-24 01:14:00,88.58,88.58,88.55,88.56,196800000.0
2008-09-24 01:15:00,88.56,88.56,88.53,88.53,126000000.0
2008-09-24 01:16:00,88.525,88.595,88.525,88.585,486600008.0
2008-09-24 01:17:00,88.59,88.62,88.57,88.605,278800002.0
2008-09-24 01:18:00,88.605,88.64,88.59,88.61,384000001.0
2008-09-24 01:19:00,88.61,88.62,88.585,88.585,284400001.0
2008-09-24 01:20:00,88.58,88.59,88.57,88.585,302400007.0
2008-09-24 01:21:00,88.585,88.585,88.555,88.58,150600000.0
2008-09-24 01:22:00,88.58,88.58,88.58,88.58,41400000.0
2008-09-24 01:23:00,88.58,88.58,88.515,88.54,51200000.0
2008-09-24 01:24:00,88.54,88.55,88.53,88.55,50600000.0
2008-09-24 01:25:00,88.53,88.53,88.53,88.53,32400000.0
2008-09-24 01:26:00,88.53,88.53,88.38,88.445,249799998.0
2008-09-24 01:27:00,88.44,88.5,88.42,88.47,881799995.0
2008-09-24 01:28:00,88.47,88.49,88.395,88.43,593799999.0
2008-09-24 01:29:00,88.445,88.445,88.375,88.375,290400006.0
2008-09-24 01:30:00,88.38,88.41,88.375,88.395,606000005.0
2008-09-24 01:31:00,88.395,88.4,88.355,88.355,204000004.0
2008-09-24 01:32:00,88.35,88.38,88.325,88.34,477800009.0
2008-09-24 01:33:00,88.34,88.4,88.2,88.36,597600007.0
2008-09-24 01:34:00,88.36,88.4,88.36,88.4,44000000.0
2008-09-24 01:35:00,88.4,88.41,88.315,88.315,43200000.0
2008-09-24 01:36:00,88.315,88.315,88.225,88.26,327000006.0
2008-09-24 01:37:00,88.26,88.295,88.26,88.29,425000008.0
2008-09-24 01:38:00,88.29,88.315,88.27,88.31,375400003.0
2008-09-24 01:39:00,88.31,88.345,88.3,88.335,410000004.0
2008-09-24 01:40:00,88.335,88.395,88.33,88.395,400800000.0
2008-09-24 01:41:00,88.4,88.445,88.37,88.405,506200007.0
2008-09-24 01:42:00,88.405,88.445,88.39,88.43,689800005.0
2008-09-24 01:43:00,88.43,88.5,88.395,88.45,811200008.0
2008-09-24 01:44:00,88.445,88.46,88.385,88.385,1049200023.0
2008-09-24 01:45:00,88.385,88.39,88.34,88.37,519000010.0
2008-09-24 01:46:00,88.37,88.41,88.365,88.395,32400000.0
2008-09-24 01:47:00,88.4,88.4,88.315,88.35,102900000.0
2008-09-24 01:48:00,88.345,88.405,88.34,88.36,43200000.0
2008-09-24 01:49:00,88.35,88.405,88.35,88.375,60000000.0
2008-09-24 01:50:00,88.38,88.4,88.36,88.38,74400000.0
2008-09-24 01:51:00,88.385,88.39,88.205,88.205,112000000.0
2008-09-24 01:52:00,88.225,88.29,88.205,88.215,65600000.0
2008-09-24 01:53:00,88.215,88.25,88.185,88.25,102000000.0
2008-09-24 01:54:00,88.26,88.26,88.175,88.175,58800000.0
2008-09-24 01:55:00,88.15,88.225,88.15,88.19,582600010.0
2008-09-24 01:56:00,88.19,88.22,88.12,88.13,486000005.0
2008-09-24 01:57:00,88.13,88.135,88.09,88.1,702800004.0
2008-09-24 01:58:00,88.105,88.105,88.08,88.095,416700003.0
2008-09-24 01:59:00,88.095,88.14,88.065,88.105,788000006.0
2008-09-24 02:00:00,88.1,88.115,88.08,88.09,710100009.0
2008-09-24 02:01:00,88.09,88.09,88.035,88.055,791400011.0
2008-09-24 02:02:00,88.055,88.055,87.925,88.0,1373000005.0
2008-09-24 02:03:00,87.995,88.02,87.97,88.01,603000007.0
2008-09-24 02:04:00,88.0,88.03,88.0,88.015,427799999.0
2008-09-24 02:05:00,88.015,88.09,88.01,88.05,357600002.0
2008-09-24 02:06:00,88.05,88.1,88.05,88.09,409200000.0
2008-09-24 02:07:00,88.09,88.1,88.055,88.1,750600010.0
2008-09-24 02:08:00,88.105,88.155,88.1,88.15,368400004.0
2008-09-24 02:09:00,88.155,88.2,88.12,88.175,761200004.0
2008-09-24 02:10:00,88.18,88.19,88.145,88.18,517000009.0
2008-09-24 02:11:00,88.18,88.205,88.145,88.16,403199999.0
2008-09-24 02:12:00,88.155,88.165,88.095,88.1,1092400012.0
2008-09-24 02:13:00,88.1,88.105,88.055,88.06,744600011.0
2008-09-24 02:14:00,88.05,88.13,88.045,88.105,1531200035.0
2008-09-24 02:15:00,88.105,88.13,88.06,88.065,1016800012.0
2008-09-24 02:16:00,88.07,88.08,88.03,88.03,514200006.0
2008-09-24 02:17:00,88.03,88.115,88.01,88.09,921600003.0
2008-09-24 02:18:00,88.1,88.11,88.06,88.08,836200013.0
2008-09-24 02:19:00,88.075,88.115,88.07,88.105,400600008.0
2008-09-24 02:20:00,88.105,88.12,88.08,88.1,1102800013.0
2008-09-24 02:21:00,88.1,88.105,88.085,88.105,331200005.0
2008-09-24 02:22:00,88.105,88.23,88.095,88.23,408000003.0
2008-09-24 02:23:00,88.23,88.26,88.19,88.23,980200010.0
2008-09-24 02:24:00,88.23,88.28,88.22,88.25,904800017.0
2008-09-24 02:25:00,88.255,88.26,88.215,88.23,374400002.0
2008-09-24 02:26:00,88.23,88.255,88.08,88.155,125600001.0
2008-09-24 02:27:00,88.16,88.185,88.095,88.11,69600000.0
2008-09-24 02:28:00,88.105,88.105,88.04,88.04,90000000.0
2008-09-24 02:29:00,88.045,88.095,88.03,88.09,135600000.0
2008-09-24 02:30:00,88.09,88.095,88.05,88.09,104400000.0
2008-09-24 02:31:00,88.09,88.105,88.075,88.09,210000000.0
2008-09-24 02:32:00,88.095,88.12,88.095,88.095,92400000.0
2008-09-24 02:33:00,88.1,88.1,88.07,88.07,86400000.0
2008-09-24 02:34:00,88.065,88.065,88.055,88.06,40800000.0
2008-09-24 02:35:00,88.065,88.07,87.995,87.995,121600000.0
2008-09-24 02:36:00,88.015,88.045,87.985,87.99,157200000.0
2008-09-24 02:37:00,87.98,88.0,87.945,87.995,162000000.0
2008-09-24 02:38:00,87.985,88.015,87.98,87.995,199200000.0
2008-09-24 02:39:00,87.995,88.04,87.995,88.015,170400000.0
2008-09-24 02:40:00,88.015,88.015,87.89,87.89,142200000.0
2008-09-24 02:41:00,87.885,87.92,87.87,87.89,213000000.0
2008-09-24 02:42:00,87.9,87.93,87.895,87.925,129600000.0
2008-09-24 02:43:00,87.93,87.96,87.925,87.95,74400000.0
2008-09-24 02:44:00,87.945,87.95,87.92,87.94,68400000.0
2008-09-24 02:45:00,87.945,87.945,87.87,87.87,143400000.0
2008-09-24 02:46:00,87.875,87.9,87.845,87.85,121200000.0
2008-09-24 02:47:00,87.845,87.855,87.795,87.815,158400000.0
2008-09-24 02:48:00,87.81,87.81,87.745,87.78,144000000.0
2008-09-24 02:49:00,87.785,87.84,87.75,87.825,197399999.0
2008-09-24 02:50:00,87.835,87.905,87.835,87.895,227800000.0
2008-09-24 02:51:00,87.89,87.92,87.875,87.905,86400000.0
2008-09-24 02:52:00,87.91,88.015,87.9,87.98,153600000.0
2008-09-24 02:53:00,87.98,87.995,87.965,87.965,88800000.0
2008-09-24 02:54:00,87.965,87.975,87.935,87.945,288000000.0
2008-09-24 02:55:00,87.95,87.955,87.855,87.93,243600000.0
2008-09-24 02:56:00,87.93,87.95,87.91,87.91,109200000.0
2008-09-24 02:57:00,87.91,87.91,87.86,87.875,180000000.0
2008-09-24 02:58:00,87.875,87.875,87.83,87.83,177600000.0
2008-09-24 02:59:00,87.825,87.83,87.77,87.785,153600000.0
2008-09-24 03:00:00,87.78,87.825,87.715,87.715,184800000.0
2008-09-24 03:01:00,87.715,87.735,87.64,87.735,259599999.0
2008-09-24 03:02:00,87.745,87.745,87.66,87.67,207200000.0
2008-09-24 03:03:00,87.665,87.71,87.665,87.685,184600000.0
2008-09-24 03:04:00,87.685,87.705,87.675,87.705,90000000.0
2008-09-24 03:05:00,87.71,87.765,87.695,87.76,126000000.0
2008-09-24 03:06:00,87.765,87.86,87.765,87.795,230400000.0
2008-09-24 03:07:00,87.8,87.845,87.8,87.83,192000000.0
2008-09-24 03:08:00,87.835,87.84,87.775,87.795,160800000.0
2008-09-24 03:09:00,87.795,87.805,87.785,87.805,157200000.0
2008-09-24 03:10:00,87.8,87.8,87.73,87.785,165900000.0
2008-09-24 03:11:00,87.795,87.795,87.72,87.725,126000000.0
2008-09-24 03:12:00,87.715,87.765,87.715,87.755,171600000.0
2008-09-24 03:13:00,87.765,87.775,87.72,87.735,186000000.0
2008-09-24 03:14:00,87.735,87.775,87.72,87.73,158400000.0
2008-09-24 03:15:00,87.725,87.755,87.72,87.755,80400000.0
2008-09-24 03:16:00,87.755,87.815,87.735,87.785,241200000.0
2008-09-24 03:17:00,87.78,87.835,87.77,87.83,150000000.0
2008-09-24 03:18:00,87.825,87.845,87.8,87.845,115200000.0
2008-09-24 03:19:00,87.845,87.865,87.82,87.865,195600000.0
2008-09-24 03:20:00,87.875,87.875,87.795,87.81,178000000.0
2008-09-24 03:21:00,87.82,87.865,87.805,87.86,143200000.0
2008-09-24 03:22:00,87.865,87.895,87.865,87.87,68800000.0
2008-09-24 03:23:00,87.865,87.925,87.835,87.87,145200000.0
2008-09-24 03:24:00,87.87,87.87,87.81,87.81,168000000.0
2008-09-24 03:25:00,87.82,87.855,87.82,87.84,28800000.0
2008-09-24 03:26:00,87.84,87.84,87.765,87.765,122400000.0
2008-09-24 03:27:00,87.785,87.79,87.75,87.75,99600000.0
2008-09-24 03:28:00,87.755,87.755,87.7,87.74,59000000.0
2008-09-24 03:29:00,87.74,87.76,87.74,87.745,121200000.0
2008-09-24 03:30:00,87.75,87.75,87.74,87.74,92400000.0
2008-09-24 03:31:00,87.745,87.785,87.735,87.75,157800000.0
2008-09-24 03:32:00,87.75,87.75,87.685,87.7,150000000.0
2008-09-24 03:33:00,87.705,87.735,87.7,87.735,98400000.0
2008-09-24 03:34:00,87.73,87.74,87.68,87.71,156000000.0
2008-09-24 03:35:00,87.715,87.73,87.69,87.725,80400000.0
2008-09-24 03:36:00,87.73,87.79,87.725,87.775,164400000.0
2008-09-24 03:37:00,87.765,87.765,87.71,87.71,135600000.0
2008-09-24 03:38:00,87.71,87.815,87.68,87.805,410400000.0
2008-09-24 03:39:00,87.805,87.84,87.755,87.84,256800000.0
2008-09-24 03:40:00,87.855,87.875,87.83,87.855,261400000.0
2008-09-24 03:41:00,87.86,87.915,87.855,87.905,241200000.0
2008-09-24 03:42:00,87.905,87.91,87.87,87.89,194400000.0
2008-09-24 03:43:00,87.895,87.995,87.89,87.99,169200000.0
2008-09-24 03:44:00,87.985,88.03,87.965,88.005,288000000.0
2008-09-24 03:45:00,88.0,88.02,87.945,87.955,182400000.0
2008-09-24 03:46:00,87.955,87.955,87.905,87.93,166800000.0
2008-09-24 03:47:00,87.925,87.96,87.905,87.96,226800000.0
2008-09-24 03:48:00,87.97,87.97,87.925,87.95,88800000.0
2008-09-24 03:49:00,87.945,87.95,87.91,87.925,128400000.0
2008-09-24 03:50:00,87.935,88.0,87.935,88.0,105600000.0
2008-09-24 03:51:00,87.995,88.085,87.995,88.075,129200000.0
2008-09-24 03:52:00,88.07,88.08,88.03,88.065,162000000.0
2008-09-24 03:53:00,88.075,88.09,88.04,88.08,262800000.0
2008-09-24 03:54:00,88.085,88.095,88.065,88.065,70800000.0
2008-09-24 03:55:00,88.07,88.075,88.03,88.05,106400000.0
2008-09-24 03:56:00,88.05,88.05,87.985,88.02,93600000.0
2008-09-24 03:57:00,88.02,88.055,88.02,88.055,80400000.0
2008-09-24 03:58:00,88.065,88.065,88.035,88.04,51600000.0
2008-09-24 03:59:00,88.05,88.06,87.995,88.01,176400000.0
2008-09-24 04:00:00,88.005,88.02,87.97,87.995,181200000.0
2008-09-24 04:01:00,87.995,88.05,87.985,88.03,154800000.0
2008-09-24 04:02:00,88.025,88.035,87.97,87.97,164400000.0
2008-09-24 04:03:00,87.975,88.015,87.97,88.005,118800000.0
2008-09-24 04:04:00,88.005,88.01,87.95,87.97,153000000.0
2008-09-24 04:05:00,87.965,87.99,87.95,87.955,172800000.0
2008-09-24 04:06:00,87.955,87.975,87.915,87.975,194400000.0
2008-09-24 04:07:00,87.98,88.0,87.975,88.0,98400000.0
2008-09-24 04:08:00,88.005,88.05,88.005,88.03,109200000.0
2008-09-24 04:09:00,88.045,88.05,87.95,87.97,123600000.0
2008-09-24 04:10:00,87.975,88.03,87.965,88.02,146400000.0
2008-09-24 04:11:00,88.015,88.025,87.99,87.99,112400000.0
2008-09-24 04:12:00,87.99,88.01,87.97,87.975,96800000.0
2008-09-24 04:13:00,87.98,87.99,87.975,87.99,35800000.0
2008-09-24 04:14:00,87.99,88.0,87.99,87.99,68800000.0
2008-09-24 04:15:00,87.99,88.035,87.99,88.005,154600000.0
2008-09-24 04:16:00,88.005,88.01,87.97,87.98,274800000.0
2008-09-24 04:17:00,87.975,88.0,87.97,87.985,145200000.0
2008-09-24 04:18:00,87.985,88.06,87.985,88.06,115200000.0
2008-09-24 04:19:00,88.06,88.1,88.05,88.075,144000000.0
2008-09-24 04:20:00,88.085,88.085,88.04,88.045,67200000.0
2008-09-24 04:21:00,88.045,88.045,88.01,88.01,106800000.0
2008-09-24 04:22:00,88.01,88.025,88.01,88.025,37200000.0
2008-09-24 04:23:00,88.035,88.035,88.02,88.02,27600000.0
2008-09-24 04:24:00,88.02,88.04,88.02,88.03,50400000.0
2008-09-24 04:25:00,88.03,88.07,88.025,88.07,100800000.0
2008-09-24 04:26:00,88.07,88.11,88.07,88.1,147600000.0
2008-09-24 04:27:00,88.105,88.145,88.045,88.055,151600000.0
2008-09-24 04:28:00,88.055,88.065,87.99,87.99,145600000.0
2008-09-24 04:29:00,87.99,87.995,87.98,87.99,54600000.0
2008-09-24 04:30:00,87.99,87.995,87.98,87.99,49800000.0
2008-09-24 04:31:00,87.985,88.0,87.985,87.99,72000000.0
2008-09-24 04:32:00,87.99,88.045,87.985,88.035,52800000.0
2008-09-24 04:33:00,88.035,88.055,88.03,88.035,37200000.0
2008-09-24 04:34:00,88.03,88.035,87.975,87.975,134400000.0
2008-09-24 04:35:00,87.98,87.99,87.95,87.96,118600000.0
2008-09-24 04:36:00,87.96,87.98,87.96,87.98,53800000.0
2008-09-24 04:37:00,87.98,87.98,87.97,87.975,19200000.0
2008-09-24 04:38:00,87.98,87.995,87.975,87.975,16800000.0
2008-09-24 04:39:00,87.975,87.98,87.96,87.96,97200000.0
2008-09-24 04:40:00,87.965,87.965,87.96,87.96,62400000.0
2008-09-24 04:41:00,87.96,87.975,87.96,87.975,34800000.0
2008-09-24 04:42:00,87.975,88.0,87.97,87.98,33600000.0
2008-09-24 04:43:00,87.985,88.02,87.98,88.02,36000000.0
2008-09-24 04:44:00,88.015,88.035,88.01,88.03,25200000.0
2008-09-24 04:45:00,88.025,88.05,88.025,88.05,20400000.0
2008-09-24 04:46:00,88.05,88.095,88.05,88.095,32400000.0
2008-09-24 04:47:00,88.09,88.125,88.06,88.115,75600000.0
2008-09-24 04:48:00,88.11,88.115,88.1,88.105,38400000.0
2008-09-24 04:49:00,88.105,88.105,88.065,88.075,26400000.0
2008-09-24 04:50:00,88.075,88.095,88.075,88.09,30000000.0
2008-09-24 04:51:00,88.09,88.14,88.09,88.14,42000000.0
2008-09-24 04:52:00,88.14,88.15,88.13,88.13,36000000.0
2008-09-24 04:53:00,88.135,88.18,88.12,88.155,129600000.0
2008-09-24 04:54:00,88.165,88.18,88.155,88.165,60000000.0
2008-09-24 04:55:00,88.165,88.17,88.15,88.155,44400000.0
2008-09-24 04:56:00,88.15,88.165,88.135,88.145,32400000.0
2008-09-24 04:57:00,88.15,88.15,88.095,88.1,44400000.0
2008-09-24 04:58:00,88.1,88.12,88.085,88.095,58800000.0
2008-09-24 04:59:00,88.115,88.12,88.09,88.095,55200000.0
2008-09-24 05:00:00,88.095,88.115,88.085,88.085,37200000.0
2008-09-24 05:01:00,88.085,88.085,88.075,88.08,14400000.0
2008-09-24 05:02:00,88.08,88.09,88.055,88.09,26400000.0
2008-09-24 05:03:00,88.09,88.095,88.08,88.095,38400000.0
2008-09-24 05:04:00,88.095,88.14,88.09,88.125,49200000.0
2008-09-24 05:05:00,88.125,88.125,88.105,88.12,36000000.0
2008-09-24 05:06:00,88.12,88.12,88.075,88.09,51600000.0
2008-09-24 05:07:00,88.105,88.105,88.05,88.09,71500000.0
2008-09-24 05:08:00,88.09,88.105,88.045,88.045,81600000.0
2008-09-24 05:09:00,88.05,88.06,88.04,88.05,36000000.0
2008-09-24 05:10:00,88.05,88.085,88.04,88.065,46800000.0
2008-09-24 05:11:00,88.065,88.08,88.04,88.045,57600000.0
2008-09-24 05:12:00,88.045,88.065,88.045,88.065,24000000.0
2008-09-24 05:13:00,88.065,88.075,88.05,88.065,48000000.0
2008-09-24 05:14:00,88.07,88.07,88.045,88.065,26400000.0
2008-09-24 05:15:00,88.07,88.075,88.06,88.065,26400000.0
2008-09-24 05:16:00,88.065,88.07,88.045,88.045,21600000.0
2008-09-24 05:17:00,88.045,88.055,88.04,88.04,14400000.0
2008-09-24 05:18:00,88.04,88.05,88.01,88.03,28800000.0
2008-09-24 05:19:00,88.035,88.035,87.995,87.995,52800000.0
2008-09-24 05:20:00,88.0,88.05,88.0,88.04,74400000.0
2008-09-24 05:21:00,88.04,88.045,88.03,88.03,15600000.0
2008-09-24 05:22:00,88.03,88.035,88.01,88.015,24000000.0
2008-09-24 05:23:00,88.015,88.015,87.995,88.0,20400000.0
2008-09-24 05:24:00,88.01,88.045,88.01,88.025,45600000.0
2008-09-24 05:25:00,88.025,88.08,88.025,88.08,27600000.0
2008-09-24 05:26:00,88.08,88.095,88.07,88.075,56400000.0
2008-09-24 05:27:00,88.075,88.09,88.065,88.09,80400000.0
2008-09-24 05:28:00,88.09,88.09,88.07,88.07,43200000.0
2008-09-24 05:29:00,88.075,88.08,88.065,88.07,25200000.0
2008-09-24 05:30:00,88.07,88.085,88.06,88.07,52800000.0
2008-09-24 05:31:00,88.07,88.125,88.065,88.125,44400000.0
2008-09-24 05:32:00,88.125,88.125,88.095,88.11,30000000.0
2008-09-24 05:33:00,88.11,88.16,88.11,88.155,74400000.0
2008-09-24 05:34:00,88.155,88.155,88.145,88.15,25200000.0
2008-09-24 05:35:00,88.145,88.155,88.145,88.145,20400000.0
2008-09-24 05:36:00,88.145,88.16,88.125,88.13,61200000.0
2008-09-24 05:37:00,88.13,88.145,88.125,88.14,12000000.0
2008-09-24 05:38:00,88.135,88.145,88.135,88.145,8400000.0
2008-09-24 05:39:00,88.13,88.14,88.105,88.115,37200000.0
2008-09-24 05:40:00,88.115,88.125,88.095,88.11,69600000.0
2008-09-24 05:41:00,88.115,88.185,88.105,88.145,145200000.0
2008-09-24 05:42:00,88.15,88.155,88.12,88.155,88800000.0
2008-09-24 05:43:00,88.15,88.155,88.12,88.125,32400000.0
2008-09-24 05:44:00,88.12,88.19,88.12,88.185,61200000.0
2008-09-24 05:45:00,88.18,88.185,88.125,88.135,80400000.0
2008-09-24 05:46:00,88.135,88.15,88.125,88.15,31200000.0
2008-09-24 05:47:00,88.155,88.155,88.15,88.155,25200000.0
2008-09-24 05:48:00,88.155,88.165,88.105,88.11,61200000.0
2008-09-24 05:49:00,88.115,88.135,88.095,88.12,74400000.0
2008-09-24 05:50:00,88.12,88.135,88.11,88.12,26400000.0
2008-09-24 05:51:00,88.12,88.13,88.11,88.125,19200000.0
2008-09-24 05:52:00,88.13,88.16,88.125,88.15,37200000.0
2008-09-24 05:53:00,88.155,88.16,88.14,88.15,39600000.0
2008-09-24 05:54:00,88.15,88.15,88.135,88.135,15600000.0
2008-09-24 05:55:00,88.135,88.155,88.135,88.155,60000000.0
2008-09-24 05:56:00,88.155,88.155,88.12,88.15,43200000.0
2008-09-24 05:57:00,88.155,88.16,88.14,88.15,38400000.0
2008-09-24 05:58:00,88.155,88.155,88.13,88.145,36000000.0
2008-09-24 05:59:00,88.14,88.145,88.13,88.135,32400000.0
2008-09-24 06:00:00,88.13,88.14,88.125,88.135,26400000.0
2008-09-24 06:01:00,88.13,88.13,88.12,88.13,16800000.0
2008-09-24 06:02:00,88.135,88.135,88.12,88.125,21600000.0
2008-09-24 06:03:00,88.12,88.13,88.12,88.13,6000000.0
2008-09-24 06:04:00,88.13,88.14,88.13,88.135,21600000.0
2008-09-24 06:05:00,88.135,88.135,88.095,88.1,34800000.0
2008-09-24 06:06:00,88.095,88.12,88.095,88.105,18000000.0
2008-09-24 06:07:00,88.105,88.12,88.09,88.095,55200000.0
2008-09-24 06:08:00,88.095,88.105,88.085,88.105,61200000.0
2008-09-24 06:09:00,88.11,88.14,88.105,88.135,34800000.0
2008-09-24 06:10:00,88.135,88.165,88.13,88.135,45600000.0
2008-09-24 06:11:00,88.135,88.145,88.125,88.145,26400000.0
2008-09-24 06:12:00,88.14,88.165,88.14,88.165,27600000.0
2008-09-24 06:13:00,88.165,88.205,88.165,88.2,48000000.0
2008-09-24 06:14:00,88.205,88.22,88.2,88.205,40800000.0
2008-09-24 06:15:00,88.205,88.22,88.2,88.21,67200000.0
2008-09-24 06:16:00,88.215,88.23,88.205,88.215,86400000.0
2008-09-24 06:17:00,88.215,88.22,88.21,88.215,25200000.0
2008-09-24 06:18:00,88.215,88.215,88.175,88.18,40800000.0
2008-09-24 06:19:00,88.18,88.18,88.14,88.145,34800000.0
2008-09-24 06:20:00,88.14,88.18,88.135,88.17,44400000.0
2008-09-24 06:21:00,88.17,88.17,88.17,88.17,4800000.0
2008-09-24 06:22:00,88.175,88.175,88.15,88.155,60000000.0
2008-09-24 06:23:00,88.155,88.155,88.14,88.145,24000000.0
2008-09-24 06:24:00,88.145,88.145,88.13,88.135,22800000.0
2008-09-24 06:25:00,88.135,88.135,88.1,88.105,31200000.0
2008-09-24 06:26:00,88.11,88.11,88.105,88.105,7200000.0
2008-09-24 06:27:00,88.11,88.11,88.095,88.095,22800000.0
2008-09-24 06:28:00,88.095,88.105,88.075,88.075,57600000.0
2008-09-24 06:29:00,88.075,88.085,88.065,88.065,25200000.0
2008-09-24 06:30:00,88.065,88.075,88.045,88.07,45600000.0
2008-09-24 06:31:00,88.07,88.08,88.065,88.08,37200000.0
2008-09-24 06:32:00,88.08,88.13,88.07,88.125,49200000.0
2008-09-24 06:33:00,88.13,88.13,88.11,88.115,40800000.0
2008-09-24 06:34:00,88.12,88.13,88.105,88.13,31200000.0
2008-09-24 06:35:00,88.125,88.14,88.12,88.13,26400000.0
2008-09-24 06:36:00,88.125,88.15,88.1,88.11,76200000.0
2008-09-24 06:37:00,88.11,88.135,88.11,88.125,55200000.0
2008-09-24 06:38:00,88.13,88.13,88.1,88.105,28800000.0
2008-09-24 06:39:00,88.1,88.12,88.09,88.09,54000000.0
2008-09-24 06:40:00,88.095,88.14,88.09,88.14,43200000.0
2008-09-24 06:41:00,88.135,88.175,88.13,88.175,42000000.0
2008-09-24 06:42:00,88.175,88.2,88.17,88.185,84000000.0
2008-09-24 06:43:00,88.19,88.205,88.16,88.19,84400000.0
2008-09-24 06:44:00,88.185,88.205,88.165,88.17,82800000.0
2008-09-24 06:45:00,88.175,88.22,88.175,88.2,88800000.0
2008-09-24 06:46:00,88.2,88.2,88.17,88.2,27600000.0
2008-09-24 06:47:00,88.2,88.205,88.19,88.19,28800000.0
2008-09-24 06:48:00,88.19,88.2,88.165,88.175,54000000.0
2008-09-24 06:49:00,88.175,88.21,88.17,88.18,52800000.0
2008-09-24 06:50:00,88.185,88.215,88.185,88.2,36000000.0
2008-09-24 06:51:00,88.205,88.21,88.2,88.21,20400000.0
2008-09-24 06:52:00,88.22,88.22,88.19,88.215,54000000.0
2008-09-24 06:53:00,88.215,88.235,88.19,88.2,86400000.0
2008-09-24 06:54:00,88.2,88.21,88.2,88.205,30000000.0
2008-09-24 06:55:00,88.2,88.225,88.19,88.225,33600000.0
2008-09-24 06:56:00,88.23,88.23,88.225,88.23,8400000.0
2008-09-24 06:57:00,88.23,88.25,88.215,88.25,49200000.0
2008-09-24 06:58:00,88.255,88.26,88.25,88.25,22800000.0
2008-09-24 06:59:00,88.25,88.25,88.23,88.23,30000000.0
2008-09-24 07:00:00,88.23,88.23,88.17,88.205,85100000.0
2008-09-24 07:01:00,88.22,88.27,88.215,88.25,69600000.0
2008-09-24 07:02:00,88.245,88.275,88.235,88.275,56400000.0
2008-09-24 07:03:00,88.275,88.3,88.255,88.255,58000000.0
2008-09-24 07:04:00,88.255,88.3,88.245,88.295,46800000.0
2008-09-24 07:05:00,88.295,88.295,88.29,88.29,32400000.0
2008-09-24 07:06:00,88.29,88.3,88.28,88.295,158400000.0
2008-09-24 07:07:00,88.295,88.31,88.285,88.305,109200000.0
2008-09-24 07:08:00,88.305,88.32,88.295,88.305,98400000.0
2008-09-24 07:09:00,88.305,88.435,88.3,88.425,148800000.0
2008-09-24 07:10:00,88.42,88.425,88.32,88.365,192700000.0
2008-09-24 07:11:00,88.36,88.39,88.355,88.37,127200000.0
2008-09-24 07:12:00,88.375,88.405,88.365,88.38,196800000.0
2008-09-24 07:13:00,88.375,88.41,88.375,88.405,104400000.0
2008-09-24 07:14:00,88.41,88.42,88.37,88.385,187200000.0
2008-09-24 07:15:00,88.38,88.41,88.36,88.41,122900000.0
2008-09-24 07:16:00,88.41,88.42,88.41,88.41,65300000.0
2008-09-24 07:17:00,88.41,88.41,88.4,88.4,50800000.0
2008-09-24 07:18:00,88.4,88.42,88.4,88.405,94300000.0
2008-09-24 07:19:00,88.41,88.42,88.39,88.41,114200000.0
2008-09-24 07:20:00,88.41,88.41,88.37,88.395,63100000.0
2008-09-24 07:21:00,88.39,88.42,88.39,88.42,25600000.0
2008-09-24 07:22:00,88.42,88.43,88.405,88.43,44800000.0
2008-09-24 07:23:00,88.43,88.44,88.385,88.42,43600000.0
2008-09-24 07:24:00,88.42,88.42,88.31,88.375,168200000.0
2008-09-24 07:25:00,88.385,88.4,88.38,88.385,118800000.0
2008-09-24 07:26:00,88.39,88.415,88.385,88.415,50400000.0
2008-09-24 07:27:00,88.42,88.48,88.405,88.465,114000000.0
2008-09-24 07:28:00,88.465,88.52,88.425,88.43,158400000.0
2008-09-24 07:29:00,88.435,88.46,88.43,88.445,51600000.0
2008-09-24 07:30:00,88.445,88.48,88.445,88.45,154800000.0
2008-09-24 07:31:00,88.45,88.49,88.45,88.47,76800000.0
2008-09-24 07:32:00,88.47,88.495,88.47,88.475,210000000.0
2008-09-24 07:33:00,88.48,88.49,88.44,88.44,171600000.0
2008-09-24 07:34:00,88.435,88.46,88.38,88.38,186000000.0
2008-09-24 07:35:00,88.38,88.43,88.375,88.39,129600000.0
2008-09-24 07:36:00,88.395,88.41,88.375,88.4,99600000.0
2008-09-24 07:37:00,88.4,88.415,88.37,88.385,134400000.0
2008-09-24 07:38:00,88.385,88.385,88.33,88.34,94800000.0
2008-09-24 07:39:00,88.345,88.365,88.325,88.36,163200000.0
2008-09-24 07:40:00,88.36,88.44,88.345,88.43,166900000.0
2008-09-24 07:41:00,88.435,88.54,88.435,88.49,154000000.0
2008-09-24 07:42:00,88.49,88.52,88.465,88.5,126700000.0
2008-09-24 07:43:00,88.505,88.515,88.49,88.5,80900000.0
2008-09-24 07:44:00,88.5,88.55,88.5,88.55,51600000.0
2008-09-24 07:45:00,88.55,88.55,88.46,88.48,92500000.0
2008-09-24 07:46:00,88.48,88.48,88.415,88.425,120000000.0
2008-09-24 07:47:00,88.435,88.435,88.375,88.4,122400000.0
2008-09-24 07:48:00,88.395,88.445,88.39,88.445,79200000.0
2008-09-24 07:49:00,88.44,88.44,88.4,88.42,160800000.0
2008-09-24 07:50:00,88.41,88.43,88.39,88.43,100400000.0
2008-09-24 07:51:00,88.43,88.525,88.42,88.525,180600000.0
2008-09-24 07:52:00,88.525,88.525,88.49,88.505,112800000.0
2008-09-24 07:53:00,88.505,88.54,88.505,88.54,84400000.0
2008-09-24 07:54:00,88.54,88.56,88.54,88.56,65400000.0
2008-09-24 07:55:00,88.55,88.665,88.55,88.62,132000000.0
2008-09-24 07:56:00,88.62,88.69,88.62,88.67,155300000.0
2008-09-24 07:57:00,88.67,88.68,88.62,88.63,100700000.0
2008-09-24 07:58:00,88.625,88.675,88.62,88.665,187200000.0
2008-09-24 07:59:00,88.665,88.75,88.635,88.705,306000000.0
2008-09-24 08:00:00,88.705,88.76,88.64,88.695,371900001.0
2008-09-24 08:01:00,88.7,88.73,88.685,88.7,313200000.0
2008-09-24 08:02:00,88.705,88.71,88.63,88.63,194400000.0
2008-09-24 08:03:00,88.635,88.635,88.58,88.595,169200000.0
2008-09-24 08:04:00,88.605,88.63,88.56,88.565,244400000.0
2008-09-24 08:05:00,88.565,88.585,88.56,88.575,178000000.0
2008-09-24 08:06:00,88.575,88.61,88.565,88.57,211200000.0
2008-09-24 08:07:00,88.57,88.57,88.525,88.555,172800000.0
2008-09-24 08:08:00,88.55,88.585,88.535,88.575,250800000.0
2008-09-24 08:09:00,88.57,88.595,88.56,88.57,219600000.0
2008-09-24 08:10:00,88.565,88.64,88.56,88.6,171600000.0
2008-09-24 08:11:00,88.6,88.63,88.59,88.59,199200000.0
2008-09-24 08:12:00,88.595,88.62,88.585,88.6,304800000.0
2008-09-24 08:13:00,88.605,88.61,88.55,88.6,274400000.0
2008-09-24 08:14:00,88.605,88.635,88.595,88.625,240000000.0
2008-09-24 08:15:00,88.62,88.72,88.61,88.705,198000000.0
2008-09-24 08:16:00,88.705,88.73,88.695,88.71,235200000.0
2008-09-24 08:17:00,88.715,88.72,88.62,88.645,174000000.0
2008-09-24 08:18:00,88.645,88.65,88.565,88.57,186000000.0
2008-09-24 08:19:00,88.575,88.615,88.565,88.615,196800000.0
2008-09-24 08:20:00,88.615,88.625,88.59,88.59,177600000.0
2008-09-24 08:21:00,88.59,88.635,88.58,88.6,180000000.0
2008-09-24 08:22:00,88.6,88.67,88.595,88.665,225600000.0
2008-09-24 08:23:00,88.66,88.665,88.6,88.615,183600000.0
2008-09-24 08:24:00,88.62,88.62,88.525,88.54,184800000.0
2008-09-24 08:25:00,88.535,88.585,88.535,88.57,142800000.0
2008-09-24 08:26:00,88.565,88.57,88.375,88.405,362800000.0
2008-09-24 08:27:00,88.405,88.46,88.34,88.45,206200000.0
2008-09-24 08:28:00,88.45,88.46,88.4,88.4,223800000.0
2008-09-24 08:29:00,88.4,88.44,88.4,88.42,145400000.0
2008-09-24 08:30:00,88.435,88.46,88.42,88.445,223200000.0
2008-09-24 08:31:00,88.44,88.5,88.44,88.5,164400000.0
2008-09-24 08:32:00,88.5,88.51,88.445,88.47,261600000.0
2008-09-24 08:33:00,88.47,88.48,88.45,88.46,310800000.0
2008-09-24 08:34:00,88.455,88.47,88.41,88.425,218400000.0
2008-09-24 08:35:00,88.42,88.49,88.365,88.49,228000000.0
2008-09-24 08:36:00,88.485,88.51,88.47,88.47,273600000.0
2008-09-24 08:37:00,88.47,88.5,88.46,88.49,162000000.0
2008-09-24 08:38:00,88.495,88.51,88.475,88.51,286800000.0
2008-09-24 08:39:00,88.51,88.635,88.51,88.635,285600000.0
2008-09-24 08:40:00,88.625,88.71,88.62,88.7,286800000.0
2008-09-24 08:41:00,88.7,88.735,88.67,88.67,218400000.0
2008-09-24 08:42:00,88.665,88.68,88.605,88.65,186400000.0
2008-09-24 08:43:00,88.645,88.75,88.645,88.745,166800000.0
2008-09-24 08:44:00,88.74,88.785,88.715,88.765,183600000.0
2008-09-24 08:45:00,88.775,88.785,88.73,88.75,174000000.0
2008-09-24 08:46:00,88.745,88.865,88.745,88.795,205200000.0
2008-09-24 08:47:00,88.795,88.87,88.775,88.85,217200000.0
2008-09-24 08:48:00,88.85,88.85,88.79,88.81,200400000.0
2008-09-24 08:49:00,88.815,88.85,88.78,88.82,195600000.0
2008-09-24 08:50:00,88.825,88.855,88.81,88.825,92400000.0
2008-09-24 08:51:00,88.825,88.835,88.79,88.79,128400000.0
2008-09-24 08:52:00,88.795,88.84,88.765,88.825,172800000.0
2008-09-24 08:53:00,88.825,88.895,88.815,88.885,157200000.0
2008-09-24 08:54:00,88.89,88.9,88.84,88.87,120000000.0
2008-09-24 08:55:00,88.87,88.885,88.85,88.88,177600000.0
2008-09-24 08:56:00,88.875,88.95,88.875,88.92,160800000.0
2008-09-24 08:57:00,88.92,88.95,88.885,88.945,139200000.0
2008-09-24 08:58:00,88.94,89.05,88.94,89.01,199200000.0
2008-09-24 08:59:00,89.005,89.085,88.98,89.06,152400000.0
2008-09-24 09:00:00,89.06,89.115,89.055,89.075,177600000.0
2008-09-24 09:01:00,89.075,89.115,89.015,89.055,177600000.0
2008-09-24 09:02:00,89.055,89.065,88.945,88.945,199200000.0
2008-09-24 09:03:00,88.945,88.96,88.925,88.95,121200000.0
2008-09-24 09:04:00,88.95,88.985,88.92,88.955,126000000.0
2008-09-24 09:05:00,88.95,89.015,88.95,89.0,116400000.0
2008-09-24 09:06:00,89.0,89.025,88.97,88.99,148800000.0
2008-09-24 09:07:00,88.99,89.025,88.97,89.0,110400000.0
2008-09-24 09:08:00,89.0,89.04,88.99,89.025,370200000.0
2008-09-24 09:09:00,89.02,89.03,88.94,88.94,179600000.0
2008-09-24 09:10:00,88.94,88.965,88.94,88.94,120000000.0
2008-09-24 09:11:00,88.94,88.99,88.94,88.98,88800000.0
2008-09-24 09:12:00,88.975,89.04,88.965,89.035,116400000.0
2008-09-24 09:13:00,89.04,89.13,89.03,89.125,141600000.0
2008-09-24 09:14:00,89.13,89.135,89.05,89.05,142800000.0
2008-09-24 09:15:00,89.055,89.1,89.055,89.065,120000000.0
2008-09-24 09:16:00,89.065,89.07,89.045,89.06,98400000.0
2008-09-24 09:17:00,89.06,89.07,89.025,89.03,114000000.0
2008-09-24 09:18:00,89.03,89.065,89.02,89.06,151200000.0
2008-09-24 09:19:00,89.06,89.065,89.015,89.02,104400000.0
2008-09-24 09:20:00,89.02,89.025,88.975,88.975,106800000.0
2008-09-24 09:21:00,88.99,88.99,88.93,88.94,118800000.0
2008-09-24 09:22:00,88.94,88.955,88.91,88.92,102000000.0
2008-09-24 09:23:00,88.92,88.93,88.89,88.925,93600000.0
2008-09-24 09:24:00,88.925,88.96,88.92,88.93,180000000.0
2008-09-24 09:25:00,88.925,88.925,88.9,88.925,67200000.0
2008-09-24 09:26:00,88.925,88.925,88.86,88.87,141600000.0
2008-09-24 09:27:00,88.88,88.88,88.84,88.86,85200000.0
2008-09-24 09:28:00,88.85,88.86,88.81,88.825,123600000.0
2008-09-24 09:29:00,88.825,88.83,88.77,88.815,108400000.0
2008-09-24 09:30:00,88.805,88.815,88.785,88.79,141600000.0
2008-09-24 09:31:00,88.8,88.81,88.765,88.78,167400000.0
2008-09-24 09:32:00,88.78,88.83,88.78,88.825,184800000.0
2008-09-24 09:33:00,88.84,88.855,88.835,88.845,72000000.0
2008-09-24 09:34:00,88.845,88.95,88.84,88.95,109200000.0
2008-09-24 09:35:00,88.95,88.97,88.92,88.965,133200000.0
2008-09-24 09:36:00,88.97,88.995,88.955,88.99,75600000.0
2008-09-24 09:37:00,88.99,89.0,88.945,88.975,156000000.0
2008-09-24 09:38:00,88.985,88.985,88.93,88.935,110400000.0
2008-09-24 09:39:00,88.93,88.935,88.84,88.85,144000000.0
2008-09-24 09:40:00,88.85,88.87,88.85,88.865,75600000.0
2008-09-24 09:41:00,88.86,88.9,88.845,88.9,127200000.0
2008-09-24 09:42:00,88.895,88.905,88.885,88.885,55200000.0
2008-09-24 09:43:00,88.89,88.945,88.885,88.94,123600000.0
2008-09-24 09:44:00,88.945,88.945,88.87,88.875,86400000.0
2008-09-24 09:45:00,88.87,88.91,88.855,88.875,116400000.0
2008-09-24 09:46:00,88.87,88.885,88.85,88.88,176400000.0
2008-09-24 09:47:00,88.88,88.88,88.81,88.815,90000000.0
2008-09-24 09:48:00,88.81,88.84,88.8,88.83,124800000.0
2008-09-24 09:49:00,88.825,88.88,88.82,88.86,70800000.0
2008-09-24 09:50:00,88.855,88.875,88.845,88.855,67200000.0
2008-09-24 09:51:00,88.86,88.865,88.84,88.85,57600000.0
2008-09-24 09:52:00,88.855,88.855,88.78,88.81,178800000.0
2008-09-24 09:53:00,88.805,88.865,88.785,88.855,123600000.0
2008-09-24 09:54:00,88.855,88.86,88.81,88.85,131600000.0
2008-09-24 09:55:00,88.85,88.88,88.83,88.88,72000000.0
2008-09-24 09:56:00,88.88,88.91,88.865,88.865,81600000.0
2008-09-24 09:57:00,88.875,88.875,88.85,88.85,115200000.0
2008-09-24 09:58:00,88.845,88.9,88.84,88.875,76800000.0
2008-09-24 09:59:00,88.875,88.89,88.79,88.8,70800000.0
2008-09-24 10:00:00,88.8,88.89,88.8,88.825,235200000.0
2008-09-24 10:01:00,88.825,88.95,88.825,88.925,121200000.0
2008-09-24 10:02:00,88.935,88.95,88.92,88.94,124800000.0
2008-09-24 10:03:00,88.95,88.955,88.905,88.905,187200000.0
2008-09-24 10:04:00,88.91,88.97,88.89,88.92,229200000.0
2008-09-24 10:05:00,88.92,88.99,88.92,88.94,166800000.0
2008-09-24 10:06:00,88.935,88.95,88.855,88.86,268800000.0
2008-09-24 10:07:00,88.86,88.89,88.855,88.89,284400000.0
2008-09-24 10:08:00,88.895,88.965,88.88,88.96,211200000.0
2008-09-24 10:09:00,88.965,88.985,88.905,88.93,254400000.0
2008-09-24 10:10:00,88.94,88.955,88.91,88.95,175200000.0
2008-09-24 10:11:00,88.95,88.95,88.9,88.92,125200000.0
2008-09-24 10:12:00,88.92,88.935,88.9,88.93,121000000.0
2008-09-24 10:13:00,88.93,88.935,88.9,88.9,283200000.0
2008-09-24 10:14:00,88.9,88.91,88.85,88.85,226600000.0
2008-09-24 10:15:00,88.85,88.865,88.81,88.86,156000000.0
2008-09-24 10:16:00,88.86,88.885,88.8,88.875,207600000.0
2008-09-24 10:17:00,88.885,88.885,88.76,88.765,315600000.0
2008-09-24 10:18:00,88.76,88.78,88.7,88.73,315600000.0
2008-09-24 10:19:00,88.73,88.795,88.73,88.76,243000000.0
2008-09-24 10:20:00,88.76,88.77,88.735,88.77,210600000.0
2008-09-24 10:21:00,88.765,88.765,88.72,88.74,208800000.0
2008-09-24 10:22:00,88.745,88.79,88.73,88.78,151200000.0
2008-09-24 10:23:00,88.78,88.78,88.725,88.765,302400000.0
2008-09-24 10:24:00,88.76,88.785,88.75,88.76,174000000.0
2008-09-24 10:25:00,88.76,88.77,88.72,88.755,202800000.0
2008-09-24 10:26:00,88.76,88.765,88.725,88.74,164400000.0
2008-09-24 10:27:00,88.74,88.89,88.725,88.885,202800000.0
2008-09-24 10:28:00,88.885,88.89,88.805,88.83,176400000.0
2008-09-24 10:29:00,88.825,88.84,88.805,88.82,133200000.0
2008-09-24 10:30:00,88.82,88.895,88.81,88.88,176400000.0
2008-09-24 10:31:00,88.885,88.905,88.785,88.805,258000000.0
2008-09-24 10:32:00,88.8,88.84,88.75,88.795,228000000.0
2008-09-24 10:33:00,88.79,88.83,88.79,88.805,153600000.0
2008-09-24 10:34:00,88.815,88.835,88.795,88.805,192000000.0
2008-09-24 10:35:00,88.8,88.825,88.76,88.76,80400000.0
2008-09-24 10:36:00,88.77,88.81,88.76,88.785,187200000.0
2008-09-24 10:37:00,88.78,88.84,88.77,88.825,177600000.0
2008-09-24 10:38:00,88.825,88.865,88.795,88.84,135600000.0
2008-09-24 10:39:00,88.84,88.94,88.84,88.905,201600000.0
2008-09-24 10:40:00,88.91,88.93,88.845,88.85,219600000.0
2008-09-24 10:41:00,88.845,88.875,88.845,88.875,69600000.0
2008-09-24 10:42:00,88.875,88.895,88.86,88.885,152400000.0
2008-09-24 10:43:00,88.885,88.89,88.845,88.85,145200000.0
2008-09-24 10:44:00,88.85,88.87,88.83,88.835,255600000.0
2008-09-24 10:45:00,88.835,88.875,88.83,88.84,274800000.0
2008-09-24 10:46:00,88.85,88.89,88.835,88.88,153600000.0
2008-09-24 10:47:00,88.885,88.91,88.855,88.87,157200000.0
2008-09-24 10:48:00,88.87,88.91,88.85,88.905,122400000.0
2008-09-24 10:49:00,88.905,88.92,88.9,88.915,80400000.0
2008-09-24 10:50:00,88.92,88.92,88.87,88.875,118800000.0
2008-09-24 10:51:00,88.88,88.915,88.865,88.905,132000000.0
2008-09-24 10:52:00,88.9,88.945,88.895,88.925,112800000.0
2008-09-24 10:53:00,88.925,88.945,88.92,88.945,69600000.0
2008-09-24 10:54:00,88.945,88.955,88.93,88.945,75600000.0
2008-09-24 10:55:00,88.945,88.965,88.935,88.955,105600000.0
2008-09-24 10:56:00,88.955,89.03,88.955,89.02,181200000.0
2008-09-24 10:57:00,89.02,89.02,88.985,88.995,169200000.0
2008-09-24 10:58:00,88.995,89.06,88.985,89.025,219600000.0
2008-09-24 10:59:00,89.02,89.045,88.965,89.005,261600000.0
2008-09-24 11:00:00,89.005,89.065,89.005,89.065,280800000.0
2008-09-24 11:01:00,89.06,89.08,89.045,89.075,80400000.0
2008-09-24 11:02:00,89.075,89.085,89.07,89.08,105600000.0
2008-09-24 11:03:00,89.09,89.12,89.06,89.12,199200000.0
2008-09-24 11:04:00,89.12,89.13,89.07,89.075,157200000.0
2008-09-24 11:05:00,89.07,89.1,89.025,89.06,236400000.0
2008-09-24 11:06:00,89.06,89.07,89.045,89.06,114000000.0
2008-09-24 11:07:00,89.06,89.085,89.055,89.065,238800000.0
2008-09-24 11:08:00,89.07,89.115,89.07,89.09,224400000.0
2008-09-24 11:09:00,89.095,89.1,89.03,89.03,239000000.0
2008-09-24 11:10:00,89.03,89.055,89.01,89.03,217000000.0
2008-09-24 11:11:00,89.03,89.03,88.985,89.0,208000000.0
2008-09-24 11:12:00,88.995,89.0,88.95,88.965,198000000.0
2008-09-24 11:13:00,88.965,88.975,88.91,88.97,187200000.0
2008-09-24 11:14:00,88.97,89.005,88.965,88.985,214800000.0
2008-09-24 11:15:00,88.98,89.03,88.98,89.015,116400000.0
2008-09-24 11:16:00,89.02,89.04,89.0,89.025,165600000.0
2008-09-24 11:17:00,89.02,89.085,89.02,89.075,169200000.0
2008-09-24 11:18:00,89.075,89.08,89.045,89.055,162000000.0
2008-09-24 11:19:00,89.055,89.11,89.055,89.07,122400000.0
2008-09-24 11:20:00,89.065,89.075,89.045,89.045,43200000.0
2008-09-24 11:21:00,89.045,89.06,89.04,89.05,54000000.0
2008-09-24 11:22:00,89.045,89.07,89.03,89.065,211200000.0
2008-09-24 11:23:00,89.06,89.08,89.045,89.045,148800000.0
2008-09-24 11:24:00,89.06,89.065,89.025,89.045,260400000.0
2008-09-24 11:25:00,89.035,89.055,89.01,89.03,170400000.0
2008-09-24 11:26:00,89.025,89.045,89.0,89.015,204000000.0
2008-09-24 11:27:00,89.015,89.015,88.985,88.99,189600000.0
2008-09-24 11:28:00,88.995,89.045,88.995,89.02,98400000.0
2008-09-24 11:29:00,89.02,89.04,88.98,88.98,226400000.0
2008-09-24 11:30:00,88.98,89.015,88.98,89.015,192500000.0
2008-09-24 11:31:00,89.015,89.065,89.005,89.04,98400000.0
2008-09-24 11:32:00,89.04,89.05,88.995,89.01,232200000.0
2008-09-24 11:33:00,89.025,89.025,88.995,88.995,129600000.0
2008-09-24 11:34:00,88.995,89.0,88.98,88.995,75600000.0
2008-09-24 11:35:00,89.0,89.0,88.97,88.975,110400000.0
2008-09-24 11:36:00,88.97,88.98,88.96,88.965,111600000.0
2008-09-24 11:37:00,88.96,89.005,88.96,89.0,132000000.0
2008-09-24 11:38:00,88.995,89.0,88.975,88.985,103200000.0
2008-09-24 11:39:00,89.0,89.03,88.97,88.985,136800000.0
2008-09-24 11:40:00,88.99,89.0,88.91,88.955,253600000.0
2008-09-24 11:41:00,88.95,89.0,88.93,88.99,189600000.0
2008-09-24 11:42:00,88.99,89.0,88.975,88.99,111600000.0
2008-09-24 11:43:00,88.985,89.005,88.97,89.0,42000000.0
2008-09-24 11:44:00,89.01,89.03,88.985,88.985,159600000.0
2008-09-24 11:45:00,88.985,89.0,88.955,88.975,147600000.0
2008-09-24 11:46:00,88.975,88.99,88.975,88.98,44400000.0
2008-09-24 11:47:00,88.975,88.985,88.94,88.94,124800000.0
2008-09-24 11:48:00,88.935,88.94,88.86,88.86,199200000.0
2008-09-24 11:49:00,88.865,88.91,88.84,88.91,154800000.0
2008-09-24 11:50:00,88.915,88.955,88.89,88.9,217600000.0
2008-09-24 11:51:00,88.905,88.91,88.885,88.89,114000000.0
2008-09-24 11:52:00,88.89,88.89,88.865,88.875,116400000.0
2008-09-24 11:53:00,88.875,88.905,88.875,88.875,135600000.0
2008-09-24 11:54:00,88.875,88.875,88.815,88.815,135600000.0
2008-09-24 11:55:00,88.815,88.845,88.795,88.835,186000000.0
2008-09-24 11:56:00,88.835,88.9,88.835,88.89,184800000.0
2008-09-24 11:57:00,88.89,88.915,88.88,88.91,73200000.0
2008-09-24 11:58:00,88.92,89.0,88.92,89.0,147600000.0
2008-09-24 11:59:00,89.0,89.015,88.965,89.0,107200000.0
2008-09-24 12:00:00,89.0,89.0,89.0,89.0,57600000.0
2008-09-24 12:01:00,89.0,89.025,89.0,89.0,66000000.0
2008-09-24 12:02:00,89.0,89.0,88.965,89.0,42800000.0
2008-09-24 12:03:00,89.0,89.005,88.95,88.95,99200000.0
2008-09-24 12:04:00,88.955,88.96,88.945,88.945,61200000.0
2008-09-24 12:05:00,88.95,88.96,88.945,88.96,27600000.0
2008-09-24 12:06:00,88.965,88.995,88.945,88.985,74400000.0
2008-09-24 12:07:00,88.985,89.02,88.97,89.015,60000000.0
2008-09-24 12:08:00,89.015,89.03,89.01,89.015,70800000.0
2008-09-24 12:09:00,89.015,89.02,89.0,89.015,62400000.0
2008-09-24 12:10:00,89.02,89.07,89.005,89.025,90000000.0
2008-09-24 12:11:00,89.02,89.02,88.955,88.97,55200000.0
2008-09-24 12:12:00,88.97,88.98,88.95,88.955,51600000.0
2008-09-24 12:13:00,88.955,88.99,88.945,88.99,48000000.0
2008-09-24 12:14:00,88.99,89.015,88.985,89.0,57600000.0
2008-09-24 12:15:00,89.0,89.0,88.97,88.985,75600000.0
2008-09-24 12:16:00,88.985,88.995,88.97,88.98,44400000.0
2008-09-24 12:17:00,88.975,88.99,88.975,88.985,10800000.0
2008-09-24 12:18:00,88.99,89.005,88.98,88.995,57600000.0
2008-09-24 12:19:00,88.995,88.995,88.935,88.935,96000000.0
2008-09-24 12:20:00,88.94,88.965,88.905,88.905,73200000.0
2008-09-24 12:21:00,88.9,88.9,88.875,88.88,38400000.0
2008-09-24 12:22:00,88.885,88.96,88.875,88.96,73200000.0
2008-09-24 12:23:00,88.96,88.965,88.905,88.905,55200000.0
2008-09-24 12:24:00,88.91,88.915,88.855,88.86,50400000.0
2008-09-24 12:25:00,88.86,88.88,88.845,88.845,50400000.0
2008-09-24 12:26:00,88.84,88.875,88.84,88.865,52800000.0
2008-09-24 12:27:00,88.86,88.88,88.835,88.84,78000000.0
2008-09-24 12:28:00,88.84,88.875,88.83,88.875,48000000.0
2008-09-24 12:29:00,88.85,88.895,88.85,88.88,52800000.0
2008-09-24 12:30:00,88.88,88.91,88.875,88.9,43200000.0
2008-09-24 12:31:00,88.9,88.915,88.885,88.885,63600000.0
2008-09-24 12:32:00,88.885,88.895,88.83,88.88,76800000.0
2008-09-24 12:33:00,88.88,88.93,88.87,88.93,111600000.0
2008-09-24 12:34:00,88.93,88.945,88.915,88.915,33600000.0
2008-09-24 12:35:00,88.92,88.95,88.91,88.95,37200000.0
2008-09-24 12:36:00,88.95,88.97,88.86,88.87,84000000.0
2008-09-24 12:37:00,88.87,88.88,88.82,88.82,70800000.0
2008-09-24 12:38:00,88.825,88.825,88.8,88.805,75600000.0
2008-09-24 12:39:00,88.805,88.84,88.805,88.84,52800000.0
2008-09-24 12:40:00,88.855,88.855,88.825,88.83,52800000.0
2008-09-24 12:41:00,88.83,88.84,88.8,88.825,84000000.0
2008-09-24 12:42:00,88.825,88.83,88.78,88.795,122400000.0
2008-09-24 12:43:00,88.795,88.84,88.78,88.84,96000000.0
2008-09-24 12:44:00,88.835,88.85,88.8,88.805,48000000.0
2008-09-24 12:45:00,88.805,88.885,88.8,88.84,52800000.0
2008-09-24 12:46:00,88.84,88.855,88.81,88.82,122400000.0
2008-09-24 12:47:00,88.825,88.835,88.815,88.825,67200000.0
2008-09-24 12:48:00,88.82,88.86,88.81,88.835,55200000.0
2008-09-24 12:49:00,88.83,88.835,88.815,88.835,51600000.0
2008-09-24 12:50:00,88.84,88.855,88.835,88.85,56400000.0
2008-09-24 12:51:00,88.845,88.88,88.845,88.865,55200000.0
2008-09-24 12:52:00,88.865,88.905,88.865,88.905,69600000.0
2008-09-24 12:53:00,88.905,88.91,88.89,88.89,40800000.0
2008-09-24 12:54:00,88.89,88.89,88.855,88.855,69600000.0
2008-09-24 12:55:00,88.855,88.88,88.835,88.875,42000000.0
2008-09-24 12:56:00,88.875,88.89,88.845,88.88,85200000.0
2008-09-24 12:57:00,88.88,88.95,88.88,88.93,112800000.0
2008-09-24 12:58:00,88.92,88.94,88.905,88.93,78000000.0
2008-09-24 12:59:00,88.93,88.935,88.85,88.935,174000000.0
2008-09-24 13:00:00,88.935,88.935,88.915,88.93,195600000.0
2008-09-24 13:01:00,88.925,88.965,88.92,88.96,92400000.0
2008-09-24 13:02:00,88.955,89.0,88.955,88.97,117600000.0
2008-09-24 13:03:00,88.97,89.005,88.955,88.96,195600000.0
2008-09-24 13:04:00,88.96,89.005,88.96,88.985,165600000.0
2008-09-24 13:05:00,88.99,88.99,88.905,88.905,157200000.0
2008-09-24 13:06:00,88.905,88.94,88.905,88.91,114000000.0
2008-09-24 13:07:00,88.915,88.935,88.91,88.93,120000000.0
2008-09-24 13:08:00,88.925,88.93,88.88,88.885,144000000.0
2008-09-24 13:09:00,88.885,88.91,88.875,88.89,103200000.0
2008-09-24 13:10:00,88.88,88.9,88.865,88.89,121200000.0
2008-09-24 13:11:00,88.885,88.895,88.865,88.875,124800000.0
2008-09-24 13:12:00,88.875,88.885,88.86,88.86,100800000.0
2008-09-24 13:13:00,88.86,88.86,88.78,88.795,121200000.0
2008-09-24 13:14:00,88.795,88.815,88.78,88.81,75600000.0
2008-09-24 13:15:00,88.81,88.815,88.8,88.8,54000000.0
2008-09-24 13:16:00,88.805,88.87,88.795,88.82,105600000.0
2008-09-24 13:17:00,88.815,88.825,88.805,88.815,128400000.0
2008-09-24 13:18:00,88.83,88.855,88.82,88.85,102000000.0
2008-09-24 13:19:00,88.85,88.86,88.83,88.85,184800000.0
2008-09-24 13:20:00,88.85,88.86,88.83,88.83,148800000.0
2008-09-24 13:21:00,88.83,88.83,88.81,88.83,108000000.0
2008-09-24 13:22:00,88.83,88.845,88.83,88.84,90000000.0
2008-09-24 13:23:00,88.84,88.845,88.835,88.84,34800000.0
2008-09-24 13:24:00,88.845,88.87,88.845,88.86,56400000.0
2008-09-24 13:25:00,88.865,88.875,88.86,88.865,20400000.0
2008-09-24 13:26:00,88.865,88.865,88.85,88.855,27600000.0
2008-09-24 13:27:00,88.855,88.87,88.83,88.83,98400000.0
2008-09-24 13:28:00,88.81,88.83,88.795,88.805,109200000.0
2008-09-24 13:29:00,88.81,88.86,88.805,88.84,129600000.0
2008-09-24 13:30:00,88.845,88.865,88.84,88.855,98400000.0
2008-09-24 13:31:00,88.855,88.86,88.83,88.855,124800000.0
2008-09-24 13:32:00,88.855,88.905,88.84,88.875,128400000.0
2008-09-24 13:33:00,88.87,88.915,88.87,88.905,122400000.0
2008-09-24 13:34:00,88.905,88.905,88.88,88.88,60000000.0
2008-09-24 13:35:00,88.885,88.9,88.88,88.89,73200000.0
2008-09-24 13:36:00,88.89,88.89,88.855,88.855,87600000.0
2008-09-24 13:37:00,88.86,88.86,88.8,88.825,155500000.0
2008-09-24 13:38:00,88.825,88.825,88.755,88.785,150000000.0
2008-09-24 13:39:00,88.78,88.815,88.765,88.8,165600000.0
2008-09-24 13:40:00,88.8,88.815,88.8,88.805,67200000.0
2008-09-24 13:41:00,88.805,88.81,88.795,88.8,68400000.0
2008-09-24 13:42:00,88.8,88.8,88.73,88.73,110400000.0
2008-09-24 13:43:00,88.735,88.75,88.72,88.74,158400000.0
2008-09-24 13:44:00,88.74,88.78,88.735,88.75,135000000.0
2008-09-24 13:45:00,88.735,88.77,88.73,88.765,162000000.0
2008-09-24 13:46:00,88.77,88.775,88.69,88.755,183600000.0
2008-09-24 13:47:00,88.755,88.78,88.745,88.745,116400000.0
2008-09-24 13:48:00,88.745,88.745,88.68,88.69,196800000.0
2008-09-24 13:49:00,88.69,88.69,88.635,88.665,229200000.0
2008-09-24 13:50:00,88.66,88.67,88.625,88.66,232800000.0
2008-09-24 13:51:00,88.665,88.68,88.64,88.66,202800000.0
2008-09-24 13:52:00,88.665,88.665,88.64,88.64,75600000.0
2008-09-24 13:53:00,88.64,88.665,88.63,88.665,80400000.0
2008-09-24 13:54:00,88.665,88.685,88.635,88.66,200400000.0
2008-09-24 13:55:00,88.66,88.675,88.605,88.62,144000000.0
2008-09-24 13:56:00,88.615,88.63,88.585,88.61,176400000.0
2008-09-24 13:57:00,88.61,88.655,88.61,88.65,208800000.0
2008-09-24 13:58:00,88.645,88.67,88.625,88.66,208800000.0
2008-09-24 13:59:00,88.655,88.665,88.635,88.66,144000000.0
2008-09-24 14:00:00,88.66,88.705,88.655,88.665,193200000.0
2008-09-24 14:01:00,88.665,88.665,88.625,88.63,187200000.0
2008-09-24 14:02:00,88.625,88.65,88.615,88.625,106800000.0
2008-09-24 14:03:00,88.625,88.655,88.61,88.625,97200000.0
2008-09-24 14:04:00,88.62,88.625,88.565,88.58,198000000.0
2008-09-24 14:05:00,88.575,88.59,88.48,88.5,283200000.0
2008-09-24 14:06:00,88.5,88.53,88.46,88.495,277200000.0
2008-09-24 14:07:00,88.495,88.52,88.47,88.52,142800000.0
2008-09-24 14:08:00,88.52,88.52,88.475,88.49,180000000.0
2008-09-24 14:09:00,88.495,88.555,88.49,88.545,116400000.0
2008-09-24 14:10:00,88.545,88.545,88.515,88.52,189600000.0
2008-09-24 14:11:00,88.52,88.585,88.52,88.57,163200000.0
2008-09-24 14:12:00,88.57,88.61,88.56,88.58,629199993.0
2008-09-24 14:13:00,88.58,88.61,88.57,88.605,252000000.0
2008-09-24 14:14:00,88.6,88.61,88.585,88.59,116400000.0
2008-09-24 14:15:00,88.59,88.61,88.575,88.595,194400000.0
2008-09-24 14:16:00,88.595,88.64,88.585,88.64,93600000.0
2008-09-24 14:17:00,88.64,88.685,88.635,88.665,132000000.0
2008-09-24 14:18:00,88.66,88.685,88.63,88.66,219600000.0
2008-09-24 14:19:00,88.66,88.66,88.605,88.625,176400000.0
2008-09-24 14:20:00,88.63,88.695,88.62,88.695,154800000.0
2008-09-24 14:21:00,88.685,88.74,88.63,88.645,276000000.0
2008-09-24 14:22:00,88.645,88.69,88.64,88.655,208800000.0
2008-09-24 14:23:00,88.61,88.655,88.61,88.625,222000000.0
2008-09-24 14:24:00,88.615,88.69,88.615,88.69,260400000.0
2008-09-24 14:25:00,88.68,88.745,88.65,88.745,193200000.0
2008-09-24 14:26:00,88.745,88.78,88.73,88.775,181200000.0
2008-09-24 14:27:00,88.775,88.825,88.775,88.78,148800000.0
2008-09-24 14:28:00,88.78,88.815,88.77,88.8,150000000.0
2008-09-24 14:29:00,88.8,88.885,88.8,88.85,250800000.0
2008-09-24 14:30:00,88.855,88.92,88.855,88.91,265200000.0
2008-09-24 14:31:00,88.915,88.935,88.895,88.915,188400000.0
2008-09-24 14:32:00,88.915,88.95,88.885,88.91,252000000.0
2008-09-24 14:33:00,88.91,89.055,88.905,88.99,302400000.0
2008-09-24 14:34:00,88.99,89.11,88.98,89.08,366000000.0
2008-09-24 14:35:00,89.075,89.14,89.06,89.1,267600000.0
2008-09-24 14:36:00,89.1,89.2,89.09,89.16,240000000.0
2008-09-24 14:37:00,89.175,89.185,89.0,89.0,490000000.0
2008-09-24 14:38:00,89.0,89.025,88.985,89.015,201600000.0
2008-09-24 14:39:00,89.015,89.11,89.005,89.08,157200000.0
2008-09-24 14:40:00,89.085,89.11,89.065,89.09,120000000.0
2008-09-24 14:41:00,89.09,89.125,89.065,89.095,150000000.0
2008-09-24 14:42:00,89.095,89.1,89.06,89.065,104400000.0
2008-09-24 14:43:00,89.065,89.075,89.045,89.07,97200000.0
2008-09-24 14:44:00,89.07,89.08,89.015,89.015,84000000.0
2008-09-24 14:45:00,89.015,89.045,89.0,89.04,120000000.0
2008-09-24 14:46:00,89.04,89.045,89.015,89.03,51600000.0
2008-09-24 14:47:00,89.03,89.03,88.955,88.955,87600000.0
2008-09-24 14:48:00,88.945,88.985,88.945,88.965,86400000.0
2008-09-24 14:49:00,88.96,88.965,88.935,88.965,39600000.0
2008-09-24 14:50:00,88.965,89.005,88.955,88.995,56400000.0
2008-09-24 14:51:00,88.99,89.02,88.945,89.0,105600000.0
2008-09-24 14:52:00,89.005,89.035,89.0,89.0,69600000.0
2008-09-24 14:53:00,89.0,89.0,88.97,88.98,62400000.0
2008-09-24 14:54:00,88.98,89.0,88.955,88.995,81600000.0
2008-09-24 14:55:00,88.995,89.03,88.99,89.03,61200000.0
2008-09-24 14:56:00,89.03,89.075,89.025,89.06,100800000.0
2008-09-24 14:57:00,89.06,89.08,89.06,89.075,66000000.0
2008-09-24 14:58:00,89.075,89.15,89.075,89.115,120000000.0
2008-09-24 14:59:00,89.125,89.135,89.105,89.11,103200000.0
2008-09-24 15:00:00,89.115,89.155,89.105,89.12,126000000.0
2008-09-24 15:01:00,89.12,89.125,89.055,89.055,97200000.0
2008-09-24 15:02:00,89.055,89.09,89.055,89.065,44400000.0
2008-09-24 15:03:00,89.06,89.07,88.995,89.025,80400000.0
2008-09-24 15:04:00,89.025,89.04,88.995,89.035,74400000.0
2008-09-24 15:05:00,89.035,89.075,89.03,89.075,96000000.0
2008-09-24 15:06:00,89.08,89.105,89.055,89.085,57600000.0
2008-09-24 15:07:00,89.09,89.09,89.02,89.025,82800000.0
2008-09-24 15:08:00,89.035,89.075,89.0,89.055,136800000.0
2008-09-24 15:09:00,89.055,89.1,89.055,89.06,111600000.0
2008-09-24 15:10:00,89.06,89.115,89.045,89.1,96000000.0
2008-09-24 15:11:00,89.105,89.125,89.1,89.125,70800000.0
2008-09-24 15:12:00,89.12,89.135,89.105,89.105,73200000.0
2008-09-24 15:13:00,89.11,89.18,89.075,89.075,124800000.0
2008-09-24 15:14:00,89.075,89.105,89.07,89.095,102000000.0
2008-09-24 15:15:00,89.095,89.105,89.05,89.07,82800000.0
2008-09-24 15:16:00,89.07,89.095,89.07,89.075,73200000.0
2008-09-24 15:17:00,89.075,89.075,89.055,89.055,50400000.0
2008-09-24 15:18:00,89.055,89.055,88.935,88.96,126000000.0
2008-09-24 15:19:00,88.965,89.0,88.96,89.0,108000000.0
2008-09-24 15:20:00,89.0,89.025,88.99,89.015,75600000.0
2008-09-24 15:21:00,89.01,89.05,89.01,89.04,72000000.0
2008-09-24 15:22:00,89.04,89.04,88.94,88.98,138000000.0
2008-09-24 15:23:00,88.98,88.985,88.95,88.975,92400000.0
2008-09-24 15:24:00,88.98,88.99,88.935,88.96,114000000.0
2008-09-24 15:25:00,88.96,88.965,88.92,88.945,129600000.0
2008-09-24 15:26:00,88.945,88.96,88.915,88.915,135600000.0
2008-09-24 15:27:00,88.915,88.93,88.88,88.89,97200000.0
2008-09-24 15:28:00,88.89,88.92,88.875,88.89,103200000.0
2008-09-24 15:29:00,88.895,88.9,88.865,88.89,86400000.0
2008-09-24 15:30:00,88.89,88.92,88.82,88.83,168000000.0
2008-09-24 15:31:00,88.825,88.85,88.795,88.8,124800000.0
2008-09-24 15:32:00,88.81,88.875,88.805,88.81,121200000.0
2008-09-24 15:33:00,88.805,88.825,88.76,88.765,170800000.0
2008-09-24 15:34:00,88.765,88.785,88.675,88.685,165600000.0
2008-09-24 15:35:00,88.685,88.685,88.64,88.66,171600000.0
2008-09-24 15:36:00,88.66,88.665,88.6,88.65,186000000.0
2008-09-24 15:37:00,88.645,88.69,88.61,88.67,164400000.0
2008-09-24 15:38:00,88.675,88.69,88.64,88.665,154800000.0
2008-09-24 15:39:00,88.665,88.695,88.625,88.665,163600000.0
2008-09-24 15:40:00,88.67,88.675,88.63,88.645,153600000.0
2008-09-24 15:41:00,88.65,88.685,88.615,88.64,147600000.0
2008-09-24 15:42:00,88.63,88.635,88.555,88.61,142400000.0
2008-09-24 15:43:00,88.61,88.63,88.56,88.595,194400000.0
2008-09-24 15:44:00,88.6,88.605,88.56,88.59,108000000.0
2008-09-24 15:45:00,88.59,88.6,88.525,88.535,142800000.0
2008-09-24 15:46:00,88.54,88.545,88.475,88.5,142800000.0
2008-09-24 15:47:00,88.5,88.545,88.49,88.51,172800000.0
2008-09-24 15:48:00,88.51,88.535,88.485,88.53,181200000.0
2008-09-24 15:49:00,88.53,88.59,88.525,88.59,181200000.0
2008-09-24 15:50:00,88.595,88.665,88.575,88.66,177600000.0
2008-09-24 15:51:00,88.67,88.755,88.645,88.755,166800000.0
2008-09-24 15:52:00,88.75,88.805,88.74,88.77,414000000.0
2008-09-24 15:53:00,88.77,88.85,88.76,88.775,182400000.0
2008-09-24 15:54:00,88.775,88.82,88.76,88.765,128400000.0
2008-09-24 15:55:00,88.765,88.81,88.745,88.75,104800000.0
2008-09-24 15:56:00,88.75,88.75,88.73,88.75,87600000.0
2008-09-24 15:57:00,88.75,88.785,88.73,88.745,94800000.0
2008-09-24 15:58:00,88.745,88.76,88.715,88.725,68400000.0
2008-09-24 15:59:00,88.72,88.8,88.715,88.795,97200000.0
2008-09-24 16:00:00,88.8,88.835,88.65,88.795,192000000.0
2008-09-24 16:01:00,88.8,88.865,88.795,88.815,145200000.0
2008-09-24 16:02:00,88.82,88.875,88.79,88.86,146400000.0
2008-09-24 16:03:00,88.865,88.87,88.82,88.82,145200000.0
2008-09-24 16:04:00,88.805,88.835,88.785,88.805,79200000.0
2008-09-24 16:05:00,88.81,88.845,88.795,88.845,111600000.0
2008-09-24 16:06:00,88.855,88.89,88.825,88.835,144000000.0
2008-09-24 16:07:00,88.83,88.855,88.76,88.765,176400000.0
2008-09-24 16:08:00,88.765,88.77,88.715,88.74,95200000.0
2008-09-24 16:09:00,88.735,88.78,88.73,88.78,110400000.0
2008-09-24 16:10:00,88.78,88.815,88.715,88.73,183800000.0
2008-09-24 16:11:00,88.74,88.745,88.62,88.62,234800000.0
2008-09-24 16:12:00,88.62,88.63,88.5,88.55,224800000.0
2008-09-24 16:13:00,88.55,88.595,88.505,88.56,158400000.0
2008-09-24 16:14:00,88.56,88.575,88.48,88.48,181200000.0
2008-09-24 16:15:00,88.475,88.495,88.375,88.38,181600000.0
2008-09-24 16:16:00,88.38,88.48,88.38,88.465,115200000.0
2008-09-24 16:17:00,88.46,88.475,88.415,88.445,117600000.0
2008-09-24 16:18:00,88.445,88.49,88.425,88.49,129000000.0
2008-09-24 16:19:00,88.49,88.525,88.475,88.51,147600000.0
2008-09-24 16:20:00,88.51,88.59,88.505,88.59,147600000.0
2008-09-24 16:21:00,88.585,88.64,88.54,88.64,218400000.0
2008-09-24 16:22:00,88.64,88.685,88.625,88.685,145200000.0
2008-09-24 16:23:00,88.685,88.75,88.685,88.715,123600000.0
2008-09-24 16:24:00,88.73,88.735,88.65,88.695,202800000.0
2008-09-24 16:25:00,88.695,88.7,88.535,88.59,168000000.0
2008-09-24 16:26:00,88.595,88.64,88.585,88.63,106800000.0
2008-09-24 16:27:00,88.635,88.69,88.635,88.665,106800000.0
2008-09-24 16:28:00,88.665,88.705,88.66,88.665,163200000.0
2008-09-24 16:29:00,88.65,88.735,88.63,88.73,176400000.0
2008-09-24 16:30:00,88.725,88.785,88.72,88.76,120000000.0
2008-09-24 16:31:00,88.76,88.8,88.75,88.78,82800000.0
2008-09-24 16:32:00,88.78,88.815,88.74,88.76,80400000.0
2008-09-24 16:33:00,88.75,88.76,88.695,88.75,114000000.0
2008-09-24 16:34:00,88.76,88.765,88.67,88.685,136800000.0
2008-09-24 16:35:00,88.69,88.695,88.605,88.68,206800000.0
2008-09-24 16:36:00,88.685,88.715,88.59,88.655,118800000.0
2008-09-24 16:37:00,88.66,88.705,88.655,88.69,86400000.0
2008-09-24 16:38:00,88.695,88.72,88.645,88.67,118800000.0
2008-09-24 16:39:00,88.665,88.745,88.64,88.705,147600000.0
2008-09-24 16:40:00,88.71,88.73,88.675,88.705,123600000.0
2008-09-24 16:41:00,88.705,88.875,88.685,88.87,156000000.0
2008-09-24 16:42:00,88.855,88.855,88.805,88.805,139200000.0
2008-09-24 16:43:00,88.805,88.855,88.8,88.83,96000000.0
2008-09-24 16:44:00,88.83,88.87,88.82,88.87,123600000.0
2008-09-24 16:45:00,88.875,88.88,88.795,88.82,124800000.0
2008-09-24 16:46:00,88.825,88.86,88.75,88.8,158400000.0
2008-09-24 16:47:00,88.8,88.815,88.73,88.785,126000000.0
2008-09-24 16:48:00,88.79,88.85,88.775,88.85,151200000.0
2008-09-24 16:49:00,88.85,88.9,88.83,88.84,154800000.0
2008-09-24 16:50:00,88.84,88.85,88.82,88.835,158400000.0
2008-09-24 16:51:00,88.83,88.855,88.775,88.845,165600000.0
2008-09-24 16:52:00,88.845,88.87,88.81,88.835,151200000.0
2008-09-24 16:53:00,88.84,88.89,88.805,88.88,130800000.0
2008-09-24 16:54:00,88.885,88.91,88.85,88.855,139200000.0
2008-09-24 16:55:00,88.855,88.855,88.805,88.82,91200000.0
2008-09-24 16:56:00,88.825,88.88,88.79,88.83,116400000.0
2008-09-24 16:57:00,88.83,88.83,88.74,88.76,129600000.0
2008-09-24 16:58:00,88.765,88.805,88.715,88.72,126400000.0
2008-09-24 16:59:00,88.72,88.86,88.715,88.84,199200000.0
2008-09-24 17:00:00,88.835,88.835,88.74,88.745,136800000.0
2008-09-24 17:01:00,88.745,88.79,88.71,88.785,171600000.0
2008-09-24 17:02:00,88.785,88.83,88.76,88.775,161200000.0
2008-09-24 17:03:00,88.775,88.795,88.755,88.79,82800000.0
2008-09-24 17:04:00,88.785,88.825,88.785,88.825,126000000.0
2008-09-24 17:05:00,88.825,88.84,88.78,88.785,132000000.0
2008-09-24 17:06:00,88.79,88.795,88.75,88.775,141600000.0
2008-09-24 17:07:00,88.78,88.78,88.74,88.75,90000000.0
2008-09-24 17:08:00,88.75,88.755,88.705,88.705,87600000.0
2008-09-24 17:09:00,88.705,88.73,88.685,88.7,87600000.0
2008-09-24 17:10:00,88.705,88.715,88.68,88.69,102000000.0
2008-09-24 17:11:00,88.68,88.695,88.635,88.645,143600000.0
2008-09-24 17:12:00,88.645,88.69,88.635,88.675,102200000.0
2008-09-24 17:13:00,88.675,88.675,88.635,88.64,106200000.0
2008-09-24 17:14:00,88.635,88.675,88.635,88.675,124000000.0
2008-09-24 17:15:00,88.665,88.7,88.64,88.68,130800000.0
2008-09-24 17:16:00,88.68,88.685,88.65,88.685,100800000.0
2008-09-24 17:17:00,88.685,88.7,88.65,88.7,106800000.0
2008-09-24 17:18:00,88.7,88.765,88.7,88.765,109200000.0
2008-09-24 17:19:00,88.775,88.78,88.72,88.72,80600000.0
2008-09-24 17:20:00,88.72,88.8,88.72,88.75,100700000.0
2008-09-24 17:21:00,88.75,88.835,88.75,88.81,88800000.0
2008-09-24 17:22:00,88.805,88.845,88.795,88.81,108000000.0
2008-09-24 17:23:00,88.815,88.84,88.795,88.825,104400000.0
2008-09-24 17:24:00,88.825,88.855,88.8,88.84,114000000.0
2008-09-24 17:25:00,88.82,88.87,88.79,88.855,159900000.0
2008-09-24 17:26:00,88.85,88.85,88.795,88.81,91200000.0
2008-09-24 17:27:00,88.81,88.81,88.77,88.79,88800000.0
2008-09-24 17:28:00,88.79,88.85,88.79,88.84,78000000.0
2008-09-24 17:29:00,88.845,88.86,88.82,88.825,103200000.0
2008-09-24 17:30:00,88.825,88.845,88.82,88.825,69600000.0
2008-09-24 17:31:00,88.825,88.825,88.775,88.79,73200000.0
2008-09-24 17:32:00,88.79,88.865,88.79,88.865,108000000.0
2008-09-24 17:33:00,88.875,88.91,88.805,88.81,145200000.0
2008-09-24 17:34:00,88.82,88.83,88.765,88.795,127200000.0
2008-09-24 17:35:00,88.795,88.83,88.79,88.81,108000000.0
2008-09-24 17:36:00,88.81,88.835,88.79,88.8,92200000.0
2008-09-24 17:37:00,88.8,88.8,88.765,88.78,72700000.0
2008-09-24 17:38:00,88.785,88.79,88.78,88.79,83200000.0
2008-09-24 17:39:00,88.79,88.79,88.72,88.74,59600000.0
2008-09-24 17:40:00,88.74,88.74,88.705,88.715,81600000.0
2008-09-24 17:41:00,88.715,88.73,88.705,88.715,42000000.0
2008-09-24 17:42:00,88.715,88.725,88.65,88.695,73200000.0
2008-09-24 17:43:00,88.69,88.725,88.68,88.715,91200000.0
2008-09-24 17:44:00,88.715,88.715,88.63,88.67,95200000.0
2008-09-24 17:45:00,88.67,88.705,88.665,88.675,42000000.0
2008-09-24 17:46:00,88.685,88.69,88.64,88.645,75600000.0
2008-09-24 17:47:00,88.645,88.67,88.58,88.635,133800000.0
2008-09-24 17:48:00,88.635,88.635,88.58,88.59,71200000.0
2008-09-24 17:49:00,88.59,88.59,88.515,88.52,139800000.0
2008-09-24 17:50:00,88.52,88.52,88.445,88.465,177600000.0
2008-09-24 17:51:00,88.465,88.515,88.415,88.485,141600000.0
2008-09-24 17:52:00,88.48,88.56,88.45,88.54,134400000.0
2008-09-24 17:53:00,88.545,88.59,88.53,88.545,105600000.0
2008-09-24 17:54:00,88.545,88.67,88.53,88.65,141600000.0
2008-09-24 17:55:00,88.64,88.675,88.625,88.64,73200000.0
2008-09-24 17:56:00,88.645,88.725,88.64,88.71,116400000.0
2008-09-24 17:57:00,88.715,88.725,88.67,88.705,64800000.0
2008-09-24 17:58:00,88.7,88.715,88.655,88.655,135600000.0
2008-09-24 17:59:00,88.645,88.68,88.64,88.68,115200000.0
2008-09-24 18:00:00,88.68,88.73,88.67,88.67,135200000.0
2008-09-24 18:01:00,88.67,88.695,88.625,88.625,86400000.0
2008-09-24 18:02:00,88.62,88.735,88.62,88.695,93600000.0
2008-09-24 18:03:00,88.695,88.7,88.595,88.595,91200000.0
2008-09-24 18:04:00,88.59,88.605,88.505,88.565,127200000.0
2008-09-24 18:05:00,88.575,88.575,88.515,88.565,110400000.0
2008-09-24 18:06:00,88.565,88.58,88.55,88.56,90000000.0
2008-09-24 18:07:00,88.565,88.64,88.56,88.64,92400000.0
2008-09-24 18:08:00,88.64,88.655,88.62,88.65,102000000.0
2008-09-24 18:09:00,88.65,88.65,88.525,88.525,127200000.0
2008-09-24 18:10:00,88.52,88.535,88.51,88.535,67200000.0
2008-09-24 18:11:00,88.525,88.545,88.505,88.54,88800000.0
2008-09-24 18:12:00,88.54,88.56,88.525,88.53,99600000.0
2008-09-24 18:13:00,88.525,88.55,88.43,88.44,120400000.0
2008-09-24 18:14:00,88.475,88.505,88.46,88.47,126600000.0
2008-09-24 18:15:00,88.47,88.475,88.42,88.455,105200000.0
2008-09-24 18:16:00,88.455,88.485,88.405,88.405,147600000.0
2008-09-24 18:17:00,88.425,88.44,88.35,88.435,160800000.0
2008-09-24 18:18:00,88.435,88.45,88.4,88.405,109200000.0
2008-09-24 18:19:00,88.405,88.405,88.335,88.395,127400000.0
2008-09-24 18:20:00,88.4,88.45,88.385,88.39,112800000.0
2008-09-24 18:21:00,88.385,88.385,88.345,88.36,116400000.0
2008-09-24 18:22:00,88.36,88.36,88.285,88.315,122400000.0
2008-09-24 18:23:00,88.31,88.325,88.31,88.325,44400000.0
2008-09-24 18:24:00,88.325,88.425,88.325,88.39,138000000.0
2008-09-24 18:25:00,88.39,88.405,88.365,88.38,87600000.0
2008-09-24 18:26:00,88.375,88.395,88.325,88.355,86300000.0
2008-09-24 18:27:00,88.35,88.375,88.34,88.35,109200000.0
2008-09-24 18:28:00,88.345,88.355,88.33,88.33,98400000.0
2008-09-24 18:29:00,88.33,88.35,88.31,88.335,108000000.0
2008-09-24 18:30:00,88.335,88.425,88.33,88.42,90000000.0
2008-09-24 18:31:00,88.42,88.45,88.39,88.42,82800000.0
2008-09-24 18:32:00,88.42,88.445,88.385,88.4,93600000.0
2008-09-24 18:33:00,88.4,88.405,88.355,88.355,70800000.0
2008-09-24 18:34:00,88.355,88.45,88.355,88.43,110400000.0
2008-09-24 18:35:00,88.44,88.465,88.415,88.42,116400000.0
2008-09-24 18:36:00,88.415,88.42,88.36,88.37,84000000.0
2008-09-24 18:37:00,88.37,88.375,88.36,88.37,44400000.0
2008-09-24 18:38:00,88.37,88.375,88.35,88.35,42000000.0
2008-09-24 18:39:00,88.355,88.39,88.35,88.36,88800000.0
2008-09-24 18:40:00,88.36,88.37,88.31,88.35,46800000.0
2008-09-24 18:41:00,88.35,88.36,88.325,88.34,37200000.0
2008-09-24 18:42:00,88.34,88.34,88.295,88.305,28800000.0
2008-09-24 18:43:00,88.305,88.325,88.28,88.28,33600000.0
2008-09-24 18:44:00,88.28,88.285,88.25,88.275,134400000.0
2008-09-24 18:45:00,88.265,88.31,88.265,88.31,51600000.0
2008-09-24 18:46:00,88.305,88.315,88.295,88.31,32400000.0
2008-09-24 18:47:00,88.305,88.38,88.305,88.37,45600000.0
2008-09-24 18:48:00,88.37,88.415,88.365,88.38,72000000.0
2008-09-24 18:49:00,88.375,88.41,88.375,88.41,34800000.0
2008-09-24 18:50:00,88.41,88.415,88.37,88.4,68400000.0
2008-09-24 18:51:00,88.395,88.41,88.395,88.405,38400000.0
2008-09-24 18:52:00,88.405,88.415,88.395,88.4,24000000.0
2008-09-24 18:53:00,88.405,88.425,88.4,88.405,32400000.0
2008-09-24 18:54:00,88.395,88.405,88.39,88.39,12000000.0
2008-09-24 18:55:00,88.385,88.39,88.365,88.39,31200000.0
2008-09-24 18:56:00,88.39,88.405,88.37,88.39,50400000.0
2008-09-24 18:57:00,88.39,88.41,88.39,88.405,39600000.0
2008-09-24 18:58:00,88.41,88.41,88.385,88.405,31200000.0
2008-09-24 18:59:00,88.405,88.43,88.405,88.415,39600000.0
2008-09-24 19:00:00,88.42,88.42,88.405,88.42,31200000.0
2008-09-24 19:01:00,88.42,88.43,88.395,88.415,32400000.0
2008-09-24 19:02:00,88.41,88.415,88.38,88.405,64800000.0
2008-09-24 19:03:00,88.405,88.415,88.395,88.395,24000000.0
2008-09-24 19:04:00,88.4,88.41,88.385,88.405,31200000.0
2008-09-24 19:05:00,88.4,88.41,88.39,88.4,28800000.0
2008-09-24 19:06:00,88.405,88.435,88.405,88.43,62400000.0
2008-09-24 19:07:00,88.43,88.475,88.42,88.475,76800000.0
2008-09-24 19:08:00,88.475,88.485,88.42,88.44,58800000.0
2008-09-24 19:09:00,88.44,88.445,88.39,88.41,100600000.0
2008-09-24 19:10:00,88.415,88.46,88.39,88.46,97200000.0
2008-09-24 19:11:00,88.455,88.455,88.42,88.435,98400000.0
2008-09-24 19:12:00,88.435,88.46,88.42,88.445,68400000.0
2008-09-24 19:13:00,88.445,88.45,88.425,88.44,37200000.0
2008-09-24 19:14:00,88.44,88.455,88.405,88.42,60000000.0
2008-09-24 19:15:00,88.42,88.42,88.375,88.4,63600000.0
2008-09-24 19:16:00,88.4,88.425,88.39,88.395,72000000.0
2008-09-24 19:17:00,88.4,88.43,88.39,88.425,84000000.0
2008-09-24 19:18:00,88.435,88.465,88.42,88.445,80400000.0
2008-09-24 19:19:00,88.45,88.505,88.435,88.46,73200000.0
2008-09-24 19:20:00,88.46,88.57,88.45,88.525,104400000.0
2008-09-24 19:21:00,88.53,88.605,88.51,88.605,96000000.0
2008-09-24 19:22:00,88.615,88.63,88.585,88.605,72000000.0
2008-09-24 19:23:00,88.6,88.645,88.6,88.63,97200000.0
2008-09-24 19:24:00,88.645,88.74,88.645,88.705,124800000.0
2008-09-24 19:25:00,88.7,88.785,88.7,88.765,106800000.0
2008-09-24 19:26:00,88.765,88.785,88.74,88.76,132600000.0
2008-09-24 19:27:00,88.76,88.815,88.75,88.785,87600000.0
2008-09-24 19:28:00,88.78,88.86,88.78,88.815,138800000.0
2008-09-24 19:29:00,88.815,88.825,88.75,88.79,145200000.0
2008-09-24 19:30:00,88.79,88.805,88.76,88.78,63600000.0
2008-09-24 19:31:00,88.785,88.785,88.735,88.75,74400000.0
2008-09-24 19:32:00,88.75,88.75,88.715,88.73,104400000.0
2008-09-24 19:33:00,88.725,88.77,88.725,88.76,26400000.0
2008-09-24 19:34:00,88.765,88.765,88.745,88.765,31200000.0
2008-09-24 19:35:00,88.75,88.78,88.75,88.775,25200000.0
2008-09-24 19:36:00,88.78,88.785,88.755,88.77,48000000.0
2008-09-24 19:37:00,88.76,88.805,88.76,88.805,51600000.0
2008-09-24 19:38:00,88.805,88.805,88.745,88.75,62400000.0
2008-09-24 19:39:00,88.75,88.75,88.68,88.73,125100000.0
2008-09-24 19:40:00,88.73,88.75,88.67,88.685,99999998.0
2008-09-24 19:41:00,88.685,88.695,88.64,88.66,276699996.0
2008-09-24 19:42:00,88.66,88.7,88.655,88.695,62400000.0
2008-09-24 19:43:00,88.695,88.825,88.695,88.795,127200000.0
2008-09-24 19:44:00,88.8,88.82,88.78,88.78,132800000.0
2008-09-24 19:45:00,88.78,88.79,88.705,88.73,109000000.0
2008-09-24 19:46:00,88.73,88.73,88.61,88.655,211000000.0
2008-09-24 19:47:00,88.645,88.68,88.64,88.665,96200000.0
2008-09-24 19:48:00,88.675,88.72,88.65,88.7,148100000.0
2008-09-24 19:49:00,88.7,88.74,88.7,88.72,118800000.0
2008-09-24 19:50:00,88.715,88.77,88.71,88.735,106800000.0
2008-09-24 19:51:00,88.735,88.77,88.735,88.75,57600000.0
2008-09-24 19:52:00,88.74,88.75,88.735,88.745,57600000.0
2008-09-24 19:53:00,88.745,88.75,88.735,88.75,20400000.0
2008-09-24 19:54:00,88.75,88.775,88.735,88.765,34800000.0
2008-09-24 19:55:00,88.765,88.765,88.71,88.715,110400000.0
2008-09-24 19:56:00,88.715,88.725,88.7,88.7,43200000.0
2008-09-24 19:57:00,88.7,88.7,88.64,88.66,70800000.0
2008-09-24 19:58:00,88.675,88.675,88.64,88.64,43200000.0
2008-09-24 19:59:00,88.645,88.655,88.635,88.655,67200000.0
2008-09-24 20:00:00,88.65,88.735,88.65,88.715,81600000.0
2008-09-24 20:01:00,88.705,88.72,88.685,88.69,84000000.0
2008-09-24 20:02:00,88.69,88.695,88.65,88.65,68400000.0
2008-09-24 20:03:00,88.65,88.655,88.605,88.62,86400000.0
2008-09-24 20:04:00,88.625,88.65,88.62,88.645,60000000.0
2008-09-24 20:05:00,88.645,88.665,88.63,88.655,84000000.0
2008-09-24 20:06:00,88.66,88.66,88.62,88.62,91200000.0
2008-09-24 20:07:00,88.625,88.66,88.625,88.66,51600000.0
2008-09-24 20:08:00,88.655,88.68,88.635,88.645,88800000.0
2008-09-24 20:09:00,88.645,88.66,88.63,88.655,69600000.0
2008-09-24 20:10:00,88.655,88.665,88.645,88.65,40800000.0
2008-09-24 20:11:00,88.645,88.655,88.61,88.62,51600000.0
2008-09-24 20:12:00,88.62,88.63,88.56,88.575,108900000.0
2008-09-24 20:13:00,88.575,88.595,88.56,88.575,64600000.0
2008-09-24 20:14:00,88.57,88.575,88.55,88.56,77700000.0
2008-09-24 20:15:00,88.56,88.6,88.56,88.595,57700000.0
2008-09-24 20:16:00,88.6,88.615,88.57,88.59,87600000.0
2008-09-24 20:17:00,88.59,88.595,88.565,88.58,39600000.0
2008-09-24 20:18:00,88.575,88.595,88.575,88.575,22800000.0
2008-09-24 20:19:00,88.575,88.605,88.565,88.585,63600000.0
2008-09-24 20:20:00,88.59,88.61,88.58,88.595,52800000.0
2008-09-24 20:21:00,88.595,88.61,88.575,88.61,64800000.0
2008-09-24 20:22:00,88.61,88.665,88.61,88.65,120000000.0
2008-09-24 20:23:00,88.665,88.665,88.64,88.665,38400000.0
2008-09-24 20:24:00,88.66,88.69,88.66,88.68,58800000.0
2008-09-24 20:25:00,88.68,88.705,88.67,88.67,40800000.0
2008-09-24 20:26:00,88.67,88.685,88.65,88.67,45600000.0
2008-09-24 20:27:00,88.675,88.685,88.655,88.685,73200000.0
2008-09-24 20:28:00,88.685,88.685,88.665,88.675,50400000.0
2008-09-24 20:29:00,88.68,88.75,88.67,88.745,40800000.0
2008-09-24 20:30:00,88.74,88.745,88.72,88.72,44400000.0
2008-09-24 20:31:00,88.725,88.76,88.705,88.76,84000000.0
2008-09-24 20:32:00,88.76,88.78,88.76,88.76,21600000.0
2008-09-24 20:33:00,88.76,88.765,88.735,88.76,43200000.0
2008-09-24 20:34:00,88.76,88.76,88.73,88.735,58800000.0
2008-09-24 20:35:00,88.725,88.75,88.72,88.74,40800000.0
2008-09-24 20:36:00,88.74,88.74,88.675,88.715,84000000.0
2008-09-24 20:37:00,88.72,88.745,88.715,88.73,69600000.0
2008-09-24 20:38:00,88.73,88.745,88.705,88.715,54000000.0
2008-09-24 20:39:00,88.715,88.76,88.715,88.735,44400000.0
2008-09-24 20:40:00,88.74,88.78,88.735,88.78,36000000.0
2008-09-24 20:41:00,88.78,88.81,88.76,88.79,72000000.0
2008-09-24 20:42:00,88.795,88.82,88.79,88.81,38400000.0
2008-09-24 20:43:00,88.815,88.84,88.8,88.84,56400000.0
2008-09-24 20:44:00,88.83,88.845,88.815,88.82,49200000.0
2008-09-24 20:45:00,88.82,88.875,88.805,88.875,72000000.0
2008-09-24 20:46:00,88.885,88.92,88.85,88.9,102000000.0
2008-09-24 20:47:00,88.9,88.91,88.865,88.91,73200000.0
2008-09-24 20:48:00,88.91,88.915,88.89,88.905,38400000.0
2008-09-24 20:49:00,88.91,88.92,88.895,88.895,63600000.0
2008-09-24 20:50:00,88.895,88.91,88.895,88.91,21600000.0
2008-09-24 20:51:00,88.905,88.915,88.855,88.915,68400000.0
2008-09-24 20:52:00,88.915,88.915,88.81,88.815,90000000.0
2008-09-24 20:53:00,88.815,88.825,88.78,88.81,50400000.0
2008-09-24 20:54:00,88.81,88.855,88.81,88.84,32400000.0
2008-09-24 20:55:00,88.84,88.845,88.81,88.825,37200000.0
2008-09-24 20:56:00,88.825,88.84,88.805,88.805,58800000.0
2008-09-24 20:57:00,88.795,88.83,88.795,88.825,43200000.0
2008-09-24 20:58:00,88.825,88.825,88.71,88.72,70800000.0
2008-09-24 20:59:00,88.71,88.71,88.59,88.61,162200000.0
2008-09-24 21:00:00,88.63,88.64,88.61,88.61,91400000.0
2008-09-24 21:01:00,88.62,88.62,88.57,88.62,89000000.0
2008-09-24 21:02:00,88.62,88.675,88.58,88.67,123200000.0
2008-09-24 21:03:00,88.67,88.675,88.655,88.655,38400000.0
2008-09-24 21:04:00,88.66,88.665,88.64,88.645,20400000.0
2008-09-24 21:05:00,88.65,88.68,88.64,88.64,36000000.0
2008-09-24 21:06:00,88.655,88.66,88.64,88.65,49200000.0
2008-09-24 21:07:00,88.655,88.69,88.64,88.69,68400000.0
2008-09-24 21:08:00,88.68,88.7,88.64,88.67,59600000.0
2008-09-24 21:09:00,88.675,88.695,88.67,88.685,69600000.0
2008-09-24 21:10:00,88.685,88.685,88.63,88.64,215000000.0
2008-09-24 21:11:00,88.64,88.645,88.605,88.635,103200000.0
2008-09-24 21:12:00,88.635,88.64,88.62,88.62,33600000.0
2008-09-24 21:13:00,88.625,88.64,88.61,88.61,59700000.0
2008-09-24 21:14:00,88.61,88.635,88.6,88.625,81500000.0
2008-09-24 21:15:00,88.625,88.645,88.625,88.645,42000000.0
2008-09-24 21:16:00,88.65,88.67,88.64,88.67,54100000.0
2008-09-24 21:17:00,88.665,88.67,88.61,88.61,77000000.0
2008-09-24 21:18:00,88.615,88.615,88.57,88.575,81400000.0
2008-09-24 21:19:00,88.59,88.59,88.57,88.575,43800000.0
2008-09-24 21:20:00,88.575,88.59,88.505,88.51,80800000.0
2008-09-24 21:21:00,88.515,88.535,88.505,88.51,40800000.0
2008-09-24 21:22:00,88.505,88.515,88.455,88.5,87600000.0
2008-09-24 21:23:00,88.5,88.555,88.47,88.52,127200000.0
2008-09-24 21:24:00,88.525,88.54,88.515,88.535,66000000.0
2008-09-24 21:25:00,88.535,88.575,88.535,88.575,21600000.0
2008-09-24 21:26:00,88.57,88.58,88.56,88.575,36000000.0
2008-09-24 21:27:00,88.575,88.61,88.57,88.605,21600000.0
2008-09-24 21:28:00,88.605,88.61,88.58,88.605,44400000.0
2008-09-24 21:29:00,88.6,88.63,88.6,88.63,19200000.0
2008-09-24 21:30:00,88.63,88.64,88.6,88.61,37200000.0
2008-09-24 21:31:00,88.61,88.635,88.6,88.625,39600000.0
2008-09-24 21:32:00,88.62,88.645,88.615,88.64,63600000.0
2008-09-24 21:33:00,88.64,88.665,88.625,88.63,34800000.0
2008-09-24 21:34:00,88.63,88.63,88.61,88.62,32400000.0
2008-09-24 21:35:00,88.625,88.625,88.6,88.6,12000000.0
2008-09-24 21:36:00,88.6,88.605,88.585,88.595,24000000.0
2008-09-24 21:37:00,88.59,88.61,88.59,88.595,33600000.0
2008-09-24 21:38:00,88.595,88.61,88.595,88.6,37200000.0
2008-09-24 21:39:00,88.6,88.615,88.56,88.585,73200000.0
2008-09-24 21:40:00,88.59,88.59,88.53,88.55,59600000.0
2008-09-24 21:41:00,88.535,88.535,88.435,88.455,119200000.0
2008-09-24 21:42:00,88.45,88.48,88.445,88.465,34800000.0
2008-09-24 21:43:00,88.465,88.47,88.45,88.465,22800000.0
2008-09-24 21:44:00,88.465,88.48,88.445,88.48,27600000.0
2008-09-24 21:45:00,88.475,88.475,88.44,88.455,114000000.0
2008-09-24 21:46:00,88.45,88.465,88.345,88.365,139800000.0
2008-09-24 21:47:00,88.36,88.375,88.32,88.365,94300000.0
2008-09-24 21:48:00,88.365,88.39,88.35,88.38,85200000.0
2008-09-24 21:49:00,88.38,88.395,88.315,88.32,114800000.0
2008-09-24 21:50:00,88.325,88.375,88.295,88.315,91200000.0
2008-09-24 21:51:00,88.325,88.35,88.265,88.27,126000000.0
2008-09-24 21:52:00,88.27,88.315,88.225,88.315,128400000.0
2008-09-24 21:53:00,88.315,88.34,88.305,88.31,51600000.0
2008-09-24 21:54:00,88.31,88.34,88.29,88.34,90000000.0
2008-09-24 21:55:00,88.34,88.385,88.335,88.365,52800000.0
2008-09-24 21:56:00,88.36,88.36,88.325,88.35,40800000.0
2008-09-24 21:57:00,88.35,88.36,88.34,88.34,26400000.0
2008-09-24 21:58:00,88.34,88.375,88.34,88.375,57600000.0
2008-09-24 21:59:00,88.375,88.435,88.375,88.415,63600000.0
2008-09-24 22:00:00,88.405,88.625,88.4,88.57,109200000.0
2008-09-24 22:01:00,88.57,88.57,88.455,88.455,72000000.0
2008-09-24 22:02:00,88.455,88.455,88.38,88.4,63600000.0
2008-09-24 22:03:00,88.415,88.415,88.375,88.38,20400000.0
2008-09-24 22:04:00,88.385,88.4,88.385,88.4,9600000.0
2008-09-24 22:05:00,88.39,88.39,88.37,88.37,12000000.0
2008-09-24 22:06:00,88.37,88.4,88.34,88.38,106800000.0
2008-09-24 22:07:00,88.39,88.44,88.35,88.43,62400000.0
2008-09-24 22:08:00,88.435,88.465,88.4,88.44,92400000.0
2008-09-24 22:09:00,88.435,88.455,88.43,88.43,24000000.0
2008-09-24 22:10:00,88.425,88.48,88.425,88.45,55200000.0
2008-09-24 22:11:00,88.46,88.48,88.45,88.46,43200000.0
2008-09-24 22:12:00,88.46,88.475,88.45,88.465,25200000.0
2008-09-24 22:13:00,88.465,88.52,88.445,88.49,43200000.0
2008-09-24 22:14:00,88.5,88.505,88.47,88.485,46800000.0
2008-09-24 22:15:00,88.485,88.52,88.465,88.515,43200000.0
2008-09-24 22:16:00,88.515,88.515,88.47,88.485,48000000.0
2008-09-24 22:17:00,88.485,88.51,88.48,88.485,28800000.0
2008-09-24 22:18:00,88.49,88.49,88.455,88.455,31200000.0
2008-09-24 22:19:00,88.46,88.46,88.445,88.445,32400000.0
2008-09-24 22:20:00,88.45,88.455,88.435,88.455,28800000.0
2008-09-24 22:21:00,88.45,88.515,88.445,88.495,58800000.0
2008-09-24 22:22:00,88.495,88.515,88.495,88.515,27600000.0
2008-09-24 22:23:00,88.515,88.515,88.49,88.495,6000000.0
2008-09-24 22:24:00,88.5,88.5,88.5,88.5,6000000.0
2008-09-24 22:25:00,88.5,88.5,88.46,88.47,19200000.0
2008-09-24 22:26:00,88.485,88.51,88.475,88.5,28800000.0
2008-09-24 22:27:00,88.495,88.525,88.495,88.525,26400000.0
2008-09-24 22:28:00,88.53,88.565,88.515,88.545,60000000.0
2008-09-24 22:29:00,88.545,88.585,88.545,88.55,46800000.0
2008-09-24 22:30:00,88.555,88.61,88.555,88.595,105600000.0
2008-09-24 22:31:00,88.595,88.6,88.54,88.54,115200000.0
2008-09-24 22:32:00,88.54,88.54,88.5,88.54,34800000.0
2008-09-24 22:33:00,88.54,88.54,88.49,88.535,37200000.0
2008-09-24 22:34:00,88.53,88.53,88.515,88.515,19200000.0
2008-09-24 22:35:00,88.515,88.515,88.455,88.465,27600000.0
2008-09-24 22:36:00,88.45,88.545,88.45,88.515,61200000.0
2008-09-24 22:37:00,88.51,88.535,88.51,88.515,10800000.0
2008-09-24 22:38:00,88.52,88.535,88.52,88.53,9600000.0
2008-09-24 22:39:00,88.535,88.535,88.53,88.53,3600000.0
2008-09-24 22:40:00,88.53,88.53,88.52,88.525,7200000.0
2008-09-24 22:41:00,88.53,88.535,88.525,88.525,6000000.0
2008-09-24 22:42:00,88.535,88.54,88.525,88.535,15600000.0
2008-09-24 22:43:00,88.53,88.53,88.51,88.515,15600000.0
2008-09-24 22:44:00,88.515,88.515,88.51,88.515,3600000.0
2008-09-24 22:45:00,88.515,88.52,88.485,88.5,30000000.0
2008-09-24 22:46:00,88.495,88.535,88.495,88.515,74400000.0
2008-09-24 22:47:00,88.515,88.515,88.515,88.515,2400000.0
2008-09-24 22:48:00,88.5,88.53,88.435,88.47,57600000.0
2008-09-24 22:49:00,88.465,88.49,88.425,88.48,36000000.0
2008-09-24 22:50:00,88.48,88.48,88.44,88.45,45600000.0
2008-09-24 22:51:00,88.45,88.48,88.45,88.465,18000000.0
2008-09-24 22:52:00,88.455,88.465,88.435,88.45,43200000.0
2008-09-24 22:53:00,88.445,88.45,88.395,88.42,36000000.0
2008-09-24 22:54:00,88.405,88.45,88.395,88.44,68400000.0
2008-09-24 22:55:00,88.445,88.48,88.445,88.48,10800000.0
2008-09-24 22:56:00,88.48,88.485,88.48,88.48,18000000.0
2008-09-24 22:57:00,88.485,88.49,88.48,88.485,13200000.0
2008-09-24 22:58:00,88.49,88.535,88.485,88.5,31200000.0
2008-09-24 22:59:00,88.485,88.53,88.485,88.495,14400000.0
2008-09-24 23:00:00,88.5,88.555,88.49,88.54,15600000.0
2008-09-24 23:01:00,88.5,88.52,88.49,88.52,135600000.0
2008-09-24 23:02:00,88.52,88.55,88.52,88.52,232800003.0
2008-09-24 23:03:00,88.5,88.5,88.5,88.5,13200000.0
2008-09-24 23:04:00,88.51,88.53,88.49,88.5,132000000.0
2008-09-24 23:05:00,88.5,88.5,88.5,88.5,13200000.0
2008-09-24 23:06:00,88.5,88.52,88.5,88.5,117600001.0
2008-09-24 23:07:00,88.5,88.55,88.5,88.53,195600001.0
2008-09-24 23:08:00,88.54,88.58,88.53,88.53,129600001.0
2008-09-24 23:09:00,88.53,88.58,88.53,88.56,615600001.0
2008-09-24 23:10:00,88.56,88.57,88.55,88.55,156000000.0
2008-09-24 23:11:00,88.55,88.61,88.55,88.61,172800000.0
2008-09-24 23:12:00,88.61,88.61,88.55,88.57,487200000.0
2008-09-24 23:13:00,88.6,88.64,88.58,88.61,619199998.0
2008-09-24 23:14:00,88.61,88.62,88.58,88.61,648000000.0
2008-09-24 23:15:00,88.61,88.65,88.59,88.59,549600000.0
2008-09-24 23:16:00,88.59,88.59,88.59,88.59,70800000.0
2008-09-24 23:17:00,88.59,88.63,88.59,88.59,267600000.0
2008-09-24 23:18:00,88.59,88.59,88.56,88.56,457200000.0
2008-09-24 23:19:00,88.56,88.615,88.53,88.61,186000000.0
2008-09-24 23:20:00,88.61,88.61,88.55,88.55,78000000.0
2008-09-24 23:21:00,88.55,88.59,88.55,88.585,60000000.0
2008-09-24 23:22:00,88.585,88.585,88.56,88.56,24000000.0
2008-09-24 23:23:00,88.56,88.56,88.43,88.51,75600000.0
2008-09-24 23:24:00,88.505,88.555,88.505,88.525,144000000.0
2008-09-24 23:25:00,88.52,88.55,88.51,88.55,162000000.0
2008-09-24 23:26:00,88.55,88.58,88.48,88.52,271200000.0
2008-09-24 23:27:00,88.545,88.545,88.45,88.51,202200000.0
2008-09-24 23:28:00,88.51,88.535,88.465,88.535,162000000.0
2008-09-24 23:29:00,88.535,88.54,88.5,88.5,102000000.0
2008-09-24 23:30:00,88.51,88.51,88.465,88.465,96000000.0
2008-09-24 23:31:00,88.46,88.49,88.4,88.45,258000000.0
2008-09-24 23:32:00,88.45,88.47,88.41,88.46,308400000.0
2008-09-24 23:33:00,88.465,88.48,88.445,88.46,120000000.0
2008-09-24 23:34:00,88.475,88.51,88.45,88.45,126000000.0
2008-09-24 23:35:00,88.44,88.455,88.43,88.445,168000000.0
2008-09-24 23:36:00,88.44,88.46,88.425,88.44,126000000.0
2008-09-24 23:37:00,88.445,88.46,88.43,88.43,210000000.0
2008-09-24 23:38:00,88.435,88.445,88.43,88.445,66000000.0
2008-09-24 23:39:00,88.455,88.46,88.445,88.46,42000000.0
2008-09-24 23:40:00,88.455,88.475,88.455,88.475,90000000.0
2008-09-24 23:41:00,88.47,88.475,88.44,88.47,210000000.0
2008-09-24 23:42:00,88.48,88.525,88.48,88.52,180000000.0
2008-09-24 23:43:00,88.515,88.545,88.515,88.535,108000000.0
2008-09-24 23:44:00,88.535,88.545,88.525,88.525,72000000.0
2008-09-24 23:45:00,88.515,88.52,88.48,88.5,60000000.0
2008-09-24 23:46:00,88.48,88.505,88.48,88.495,66000000.0
2008-09-24 23:47:00,88.495,88.51,88.475,88.48,138000000.0
2008-09-24 23:48:00,88.44,88.5,88.44,88.475,280799998.0
2008-09-24 23:49:00,88.47,88.51,88.43,88.495,344400000.0
2008-09-24 23:50:00,88.5,88.5,88.49,88.49,30000000.0
2008-09-24 23:51:00,88.495,88.5,88.495,88.5,48000000.0
2008-09-24 23:52:00,88.52,88.525,88.495,88.495,66000000.0
2008-09-24 23:53:00,88.5,88.515,88.485,88.495,128400000.0
2008-09-24 23:54:00,88.5,88.515,88.485,88.485,78000000.0
2008-09-24 23:55:00,88.485,88.485,88.445,88.465,172800001.0
2008-09-24 23:56:00,88.46,88.47,88.435,88.455,66000000.0
2008-09-24 23:57:00,88.455,88.47,88.45,88.45,48000000.0
2008-09-24 23:58:00,88.455,88.46,88.45,88.45,56700000.0
2008-09-24 23:59:00,88.45,88.45,88.41,88.41,67800000.0
2008-09-25 00:00:00,88.41,88.42,88.35,88.375,377200002.0
2008-09-25 00:01:00,88.38,88.385,88.35,88.36,150000000.0
2008-09-25 00:02:00,88.35,88.38,88.325,88.36,396399998.0
2008-09-25 00:03:00,88.36,88.39,88.36,88.38,84000000.0
2008-09-25 00:04:00,88.385,88.395,88.385,88.385,66000000.0
2008-09-25 00:05:00,88.385,88.395,88.385,88.395,18000000.0
2008-09-25 00:06:00,88.4,88.415,88.4,88.415,157200004.0
2008-09-25 00:07:00,88.41,88.45,88.41,88.445,179400004.0
2008-09-25 00:08:00,88.445,88.455,88.435,88.45,103200000.0
2008-09-25 00:09:00,88.455,88.47,88.435,88.46,132000000.0
2008-09-25 00:10:00,88.485,88.49,88.48,88.485,60000000.0
2008-09-25 00:11:00,88.49,88.49,88.47,88.485,147600003.0
2008-09-25 00:12:00,88.515,88.52,88.49,88.52,228600003.0
2008-09-25 00:13:00,88.52,88.525,88.47,88.47,204600000.0
2008-09-25 00:14:00,88.47,88.47,88.47,88.47,52800000.0
2008-09-25 00:15:00,88.5,88.505,88.495,88.495,547000011.0
2008-09-25 00:16:00,88.5,88.5,88.47,88.485,485000009.0
2008-09-25 00:17:00,88.485,88.5,88.46,88.485,69600000.0
2008-09-25 00:18:00,88.49,88.51,88.475,88.48,271200005.0
2008-09-25 00:19:00,88.48,88.505,88.45,88.45,187200001.0
2008-09-25 00:20:00,88.45,88.465,88.45,88.46,48000000.0
2008-09-25 00:21:00,88.486,88.486,88.423,88.486,427200000.0
2008-09-25 00:22:00,88.46,88.465,88.46,88.46,48000000.0
2008-09-25 00:23:00,88.47,88.47,88.455,88.465,258000000.0
2008-09-25 00:24:00,88.455,88.465,88.43,88.43,195599998.0
2008-09-25 00:25:00,88.43,88.47,88.43,88.43,148799999.0
2008-09-25 00:26:00,88.425,88.44,88.415,88.42,128400000.0
2008-09-25 00:27:00,88.42,88.455,88.42,88.45,225000000.0
2008-09-25 00:28:00,88.45,88.475,88.45,88.465,184799999.0
2008-09-25 00:29:00,88.465,88.465,88.43,88.445,238800003.0
2008-09-25 00:30:00,88.445,88.45,88.415,88.42,467400010.0
2008-09-25 00:31:00,88.42,88.43,88.41,88.42,543600007.0
2008-09-25 00:32:00,88.43,88.43,88.42,88.42,117600002.0
2008-09-25 00:33:00,88.42,88.44,88.405,88.43,241200002.0
2008-09-25 00:34:00,88.43,88.44,88.41,88.42,176399999.0
2008-09-25 00:35:00,88.42,88.425,88.42,88.425,92399999.0
2008-09-25 00:36:00,88.425,88.425,88.375,88.375,349200002.0
2008-09-25 00:37:00,88.37,88.39,88.37,88.38,224400000.0
2008-09-25 00:38:00,88.38,88.39,88.38,88.39,55200000.0
2008-09-25 00:39:00,88.39,88.395,88.39,88.39,181200000.0
2008-09-25 00:40:00,88.39,88.39,88.38,88.39,141600000.0
2008-09-25 00:41:00,88.39,88.41,88.39,88.41,129600001.0
2008-09-25 00:42:00,88.41,88.41,88.39,88.4,61200000.0
2008-09-25 00:43:00,88.4,88.4,88.38,88.38,50400000.0
2008-09-25 00:44:00,88.39,88.4,88.39,88.4,64799997.0
2008-09-25 00:45:00,88.4,88.4,88.4,88.4,205200000.0
2008-09-25 00:46:00,88.4,88.4,88.355,88.36,620400001.0
2008-09-25 00:47:00,88.36,88.39,88.35,88.37,729600006.0
2008-09-25 00:48:00,88.37,88.38,88.365,88.38,48000000.0
2008-09-25 00:49:00,88.38,88.38,88.37,88.38,176999999.0
2008-09-25 00:50:00,88.38,88.39,88.35,88.38,781200009.0
2008-09-25 00:51:00,88.38,88.4,88.37,88.39,732600002.0
2008-09-25 00:52:00,88.39,88.39,88.38,88.39,622600001.0
2008-09-25 00:53:00,88.39,88.39,88.39,88.39,228899998.0
2008-09-25 00:54:00,88.39,88.4,88.39,88.395,282099999.0
2008-09-25 00:55:00,88.4,88.41,88.39,88.39,469200010.0
2008-09-25 00:56:00,88.39,88.39,88.39,88.39,32400001.0
2008-09-25 00:57:00,88.39,88.39,88.38,88.38,46400002.0
2008-09-25 00:58:00,88.38,88.39,88.38,88.39,34600000.0
2008-09-25 00:59:00,88.395,88.395,88.385,88.385,78000000.0
2008-09-25 01:00:00,88.39,88.41,88.385,88.41,51600000.0
2008-09-25 01:01:00,88.41,88.41,88.41,88.41,2000000.0
2008-09-25 01:02:00,88.41,88.42,88.34,88.42,33900000.0
2008-09-25 01:03:00,88.42,88.42,88.42,88.42,11000000.0
2008-09-25 01:04:00,88.42,88.42,88.39,88.42,11000000.0
2008-09-25 01:05:00,88.39,88.42,88.39,88.42,2000000.0
2008-09-25 01:06:00,88.39,88.42,88.39,88.4,41000000.0
2008-09-25 01:07:00,88.4,88.42,88.4,88.42,21000000.0
2008-09-25 01:08:00,88.42,88.42,88.42,88.42,4000000.0
2008-09-25 01:09:00,88.42,88.43,88.42,88.43,18000000.0
2008-09-25 01:10:00,88.43,88.44,88.43,88.44,11000000.0
2008-09-25 01:11:00,88.44,88.49,88.435,88.49,57700000.0
2008-09-25 01:12:00,88.49,88.49,88.49,88.49,28000000.0
2008-09-25 01:13:00,88.49,88.49,88.49,88.49,10000000.0
2008-09-25 01:14:00,88.49,88.49,88.49,88.49,12000000.0
2008-09-25 01:15:00,88.49,88.49,88.4,88.46,97600000.0
2008-09-25 01:16:00,88.46,88.46,88.35,88.405,408600001.0
2008-09-25 01:17:00,88.405,88.415,88.39,88.39,66000000.0
2008-09-25 01:18:00,88.395,88.41,88.38,88.405,172799998.0
2008-09-25 01:19:00,88.4,88.405,88.38,88.38,228900001.0
2008-09-25 01:20:00,88.38,88.4,88.375,88.385,142600004.0
2008-09-25 01:21:00,88.385,88.39,88.375,88.38,156000000.0
2008-09-25 01:22:00,88.38,88.41,88.37,88.41,99900000.0
2008-09-25 01:23:00,88.41,88.435,88.405,88.425,174000000.0
2008-09-25 01:24:00,88.425,88.44,88.4,88.405,270000002.0
2008-09-25 01:25:00,88.405,88.44,88.405,88.43,202199997.0
2008-09-25 01:26:00,88.43,88.48,88.43,88.45,766500015.0
2008-09-25 01:27:00,88.455,88.455,88.43,88.43,397600006.0
2008-09-25 01:28:00,88.425,88.44,88.425,88.44,33600000.0
2008-09-25 01:29:00,88.445,88.49,88.44,88.46,318000002.0
2008-09-25 01:30:00,88.45,88.46,88.44,88.44,207200002.0
2008-09-25 01:31:00,88.44,88.445,88.43,88.435,97199998.0
2008-09-25 01:32:00,88.445,88.465,88.445,88.465,66000000.0
2008-09-25 01:33:00,88.465,88.465,88.385,88.425,269999999.0
2008-09-25 01:34:00,88.425,88.43,88.415,88.43,36000000.0
2008-09-25 01:35:00,88.43,88.435,88.4,88.435,122700000.0
2008-09-25 01:36:00,88.435,88.46,88.43,88.46,142300000.0
2008-09-25 01:37:00,88.46,88.48,88.445,88.48,26000000.0
2008-09-25 01:38:00,88.48,88.48,88.48,88.48,8000000.0
2008-09-25 01:39:00,88.48,88.48,88.48,88.48,5000000.0
2008-09-25 01:40:00,88.48,88.48,88.48,88.48,2000000.0
2008-09-25 01:41:00,88.48,88.48,88.48,88.48,10000000.0
2008-09-25 01:42:00,88.48,88.515,88.48,88.51,64200000.0
2008-09-25 01:43:00,88.51,88.51,88.51,88.51,21000000.0
2008-09-25 01:44:00,88.51,88.51,88.51,88.51,8000000.0
2008-09-25 01:45:00,88.51,88.51,88.51,88.51,7000000.0
2008-09-25 01:46:00,88.51,88.54,88.51,88.52,20800000.0
2008-09-25 01:47:00,88.52,88.535,88.52,88.53,16200000.0
2008-09-25 01:48:00,88.53,88.53,88.49,88.52,31800000.0
2008-09-25 01:49:00,88.5,88.52,88.5,88.51,15600000.0
2008-09-25 01:50:00,88.52,88.52,88.5,88.51,11100000.0
2008-09-25 01:51:00,88.51,88.52,88.51,88.51,27700000.0
2008-09-25 01:52:00,88.51,88.51,88.51,88.51,3800000.0
2008-09-25 01:53:00,88.51,88.51,88.51,88.51,7000000.0
2008-09-25 01:54:00,88.515,88.53,88.515,88.515,13000000.0
2008-09-25 01:55:00,88.51,88.51,88.51,88.51,8000000.0
2008-09-25 01:56:00,88.51,88.53,88.51,88.53,29000000.0
2008-09-25 01:57:00,88.53,88.555,88.53,88.54,62200000.0
2008-09-25 01:58:00,88.54,88.56,88.54,88.56,69000000.0
2008-09-25 01:59:00,88.56,88.56,88.485,88.55,496000003.0
2008-09-25 02:00:00,88.535,88.585,88.52,88.56,480000000.0
2008-09-25 02:01:00,88.555,88.58,88.53,88.55,384000000.0
2008-09-25 02:02:00,88.555,88.575,88.54,88.55,570000000.0
2008-09-25 02:03:00,88.545,88.555,88.53,88.55,236400000.0
2008-09-25 02:04:00,88.545,88.565,88.525,88.525,300000000.0
2008-09-25 02:05:00,88.53,88.57,88.525,88.56,348000000.0
2008-09-25 02:06:00,88.56,88.56,88.53,88.535,192000000.0
2008-09-25 02:07:00,88.5,88.55,88.5,88.53,262500000.0
2008-09-25 02:08:00,88.53,88.55,88.525,88.55,192000000.0
2008-09-25 02:09:00,88.55,88.565,88.54,88.545,342000000.0
2008-09-25 02:10:00,88.545,88.545,88.505,88.515,192000000.0
2008-09-25 02:11:00,88.515,88.53,88.505,88.505,162000000.0
2008-09-25 02:12:00,88.505,88.515,88.5,88.51,96000000.0
2008-09-25 02:13:00,88.51,88.535,88.49,88.53,330000000.0
2008-09-25 02:14:00,88.53,88.545,88.52,88.54,187200001.0
2008-09-25 02:15:00,88.54,88.55,88.51,88.535,194400000.0
2008-09-25 02:16:00,88.535,88.545,88.53,88.54,84000000.0
2008-09-25 02:17:00,88.54,88.545,88.535,88.54,114000000.0
2008-09-25 02:18:00,88.54,88.54,88.53,88.53,84000000.0
2008-09-25 02:19:00,88.53,88.53,88.52,88.52,126000000.0
2008-09-25 02:20:00,88.52,88.525,88.5,88.5,132000000.0
2008-09-25 02:21:00,88.5,88.51,88.49,88.505,180000000.0
2008-09-25 02:22:00,88.505,88.55,88.505,88.55,47000000.0
2008-09-25 02:23:00,88.55,88.57,88.55,88.57,23000000.0
2008-09-25 02:24:00,88.57,88.58,88.57,88.58,23000000.0
2008-09-25 02:25:00,88.58,88.58,88.545,88.545,14800000.0
2008-09-25 02:26:00,88.58,88.58,88.54,88.56,11400000.0
2008-09-25 02:27:00,88.56,88.56,88.56,88.56,8000000.0
2008-09-25 02:28:00,88.56,88.575,88.56,88.57,37700000.0
2008-09-25 02:29:00,88.57,88.57,88.495,88.53,38400000.0
2008-09-25 02:30:00,88.505,88.53,88.465,88.515,75400000.0
2008-09-25 02:31:00,88.515,88.525,88.5,88.515,42000000.0
2008-09-25 02:32:00,88.505,88.535,88.505,88.525,31200000.0
2008-09-25 02:33:00,88.525,88.525,88.515,88.515,20400000.0
2008-09-25 02:34:00,88.525,88.53,88.52,88.53,24000000.0
2008-09-25 02:35:00,88.53,88.535,88.52,88.52,37200000.0
2008-09-25 02:36:00,88.52,88.52,88.505,88.505,36000000.0
2008-09-25 02:37:00,88.51,88.515,88.5,88.51,13200000.0
2008-09-25 02:38:00,88.505,88.54,88.5,88.515,48000000.0
2008-09-25 02:39:00,88.515,88.53,88.515,88.525,22800000.0
2008-09-25 02:40:00,88.525,88.535,88.525,88.535,45600000.0
2008-09-25 02:41:00,88.53,88.54,88.505,88.515,37200000.0
2008-09-25 02:42:00,88.515,88.52,88.49,88.5,36000000.0
2008-09-25 02:43:00,88.51,88.57,88.51,88.535,99600000.0
2008-09-25 02:44:00,88.535,88.55,88.525,88.54,36000000.0
2008-09-25 02:45:00,88.54,88.54,88.49,88.5,81600000.0
2008-09-25 02:46:00,88.505,88.52,88.495,88.495,42000000.0
2008-09-25 02:47:00,88.49,88.515,88.455,88.485,126200000.0
2008-09-25 02:48:00,88.49,88.49,88.425,88.47,62400000.0
2008-09-25 02:49:00,88.46,88.5,88.46,88.495,49200000.0
2008-09-25 02:50:00,88.49,88.5,88.455,88.465,52800000.0
2008-09-25 02:51:00,88.465,88.48,88.44,88.45,51600000.0
2008-09-25 02:52:00,88.455,88.46,88.43,88.43,22800000.0
2008-09-25 02:53:00,88.44,88.47,88.43,88.465,56400000.0
2008-09-25 02:54:00,88.465,88.48,88.445,88.445,62400000.0
2008-09-25 02:55:00,88.45,88.475,88.445,88.47,24000000.0
2008-09-25 02:56:00,88.48,88.48,88.44,88.47,54400000.0
2008-09-25 02:57:00,88.47,88.48,88.45,88.48,41600000.0
2008-09-25 02:58:00,88.48,88.48,88.46,88.46,42000000.0
2008-09-25 02:59:00,88.46,88.51,88.46,88.51,42400000.0
2008-09-25 03:00:00,88.51,88.535,88.51,88.52,61000000.0
2008-09-25 03:01:00,88.525,88.54,88.52,88.54,16200000.0
2008-09-25 03:02:00,88.54,88.54,88.51,88.52,57000000.0
2008-09-25 03:03:00,88.52,88.545,88.52,88.54,57600000.0
2008-09-25 03:04:00,88.54,88.58,88.54,88.58,82800000.0
2008-09-25 03:05:00,88.58,88.6,88.565,88.6,50600000.0
2008-09-25 03:06:00,88.57,88.6,88.525,88.53,30000000.0
2008-09-25 03:07:00,88.56,88.585,88.515,88.565,92300000.0
2008-09-25 03:08:00,88.565,88.565,88.545,88.545,70800000.0
2008-09-25 03:09:00,88.545,88.545,88.52,88.525,39600000.0
2008-09-25 03:10:00,88.53,88.53,88.495,88.525,75600000.0
2008-09-25 03:11:00,88.525,88.55,88.51,88.545,48000000.0
2008-09-25 03:12:00,88.555,88.565,88.54,88.55,68400000.0
2008-09-25 03:13:00,88.555,88.565,88.535,88.55,62400000.0
2008-09-25 03:14:00,88.555,88.56,88.515,88.515,76200000.0
2008-09-25 03:15:00,88.515,88.58,88.515,88.55,107200000.0
2008-09-25 03:16:00,88.55,88.605,88.525,88.59,126000000.0
2008-09-25 03:17:00,88.6,88.62,88.575,88.62,118200000.0
2008-09-25 03:18:00,88.62,88.675,88.545,88.675,144000000.0
2008-09-25 03:19:00,88.685,88.705,88.62,88.63,128500000.0
2008-09-25 03:20:00,88.63,88.635,88.525,88.585,121700000.0
2008-09-25 03:21:00,88.58,88.59,88.545,88.575,87600000.0
2008-09-25 03:22:00,88.585,88.595,88.545,88.575,94800000.0
2008-09-25 03:23:00,88.575,88.59,88.495,88.495,90000000.0
2008-09-25 03:24:00,88.5,88.615,88.47,88.565,114000000.0
2008-09-25 03:25:00,88.565,88.565,88.525,88.54,79200000.0
2008-09-25 03:26:00,88.545,88.555,88.515,88.53,86400000.0
2008-09-25 03:27:00,88.53,88.55,88.495,88.52,128500000.0
2008-09-25 03:28:00,88.525,88.565,88.52,88.55,86300000.0
2008-09-25 03:29:00,88.55,88.575,88.495,88.53,99900000.0
2008-09-25 03:30:00,88.525,88.58,88.515,88.545,72000000.0
2008-09-25 03:31:00,88.545,88.555,88.525,88.545,62400000.0
2008-09-25 03:32:00,88.55,88.58,88.55,88.58,43200000.0
2008-09-25 03:33:00,88.58,88.6,88.56,88.6,39600000.0
2008-09-25 03:34:00,88.605,88.64,88.605,88.615,73200000.0
2008-09-25 03:35:00,88.62,88.635,88.62,88.625,20400000.0
2008-09-25 03:36:00,88.625,88.645,88.615,88.635,47800000.0
2008-09-25 03:37:00,88.64,88.71,88.64,88.71,75700000.0
2008-09-25 03:38:00,88.71,88.72,88.71,88.72,59300000.0
2008-09-25 03:39:00,88.72,88.72,88.64,88.67,71700000.0
2008-09-25 03:40:00,88.655,88.685,88.65,88.655,93600000.0
2008-09-25 03:41:00,88.665,88.69,88.65,88.69,28800000.0
2008-09-25 03:42:00,88.7,88.785,88.695,88.785,55200000.0
2008-09-25 03:43:00,88.795,88.89,88.795,88.89,93000000.0
2008-09-25 03:44:00,88.89,88.89,88.81,88.84,111900000.0
2008-09-25 03:45:00,88.845,88.88,88.835,88.84,48200000.0
2008-09-25 03:46:00,88.84,88.86,88.825,88.86,63600000.0
2008-09-25 03:47:00,88.83,88.86,88.76,88.785,90900000.0
2008-09-25 03:48:00,88.785,88.8,88.74,88.76,57600000.0
2008-09-25 03:49:00,88.77,88.785,88.75,88.765,28800000.0
2008-09-25 03:50:00,88.77,88.84,88.77,88.83,76800000.0
2008-09-25 03:51:00,88.835,88.85,88.81,88.82,61200000.0
2008-09-25 03:52:00,88.82,88.905,88.81,88.88,139200000.0
2008-09-25 03:53:00,88.885,88.905,88.835,88.87,109200000.0
2008-09-25 03:54:00,88.865,88.87,88.73,88.735,128400000.0
2008-09-25 03:55:00,88.75,88.795,88.715,88.795,103200000.0
2008-09-25 03:56:00,88.79,88.795,88.735,88.745,93600000.0
2008-09-25 03:57:00,88.755,88.835,88.75,88.835,109200000.0
2008-09-25 03:58:00,88.835,88.87,88.81,88.87,153600000.0
2008-09-25 03:59:00,88.865,88.9,88.84,88.88,100600000.0
2008-09-25 04:00:00,88.88,88.88,88.85,88.86,55200000.0
2008-09-25 04:01:00,88.86,88.9,88.86,88.87,81800000.0
2008-09-25 04:02:00,88.87,88.87,88.8,88.845,91800000.0
2008-09-25 04:03:00,88.845,88.85,88.825,88.845,42000000.0
2008-09-25 04:04:00,88.845,88.875,88.835,88.87,72000000.0
2008-09-25 04:05:00,88.87,88.87,88.8,88.825,51600000.0
2008-09-25 04:06:00,88.82,88.845,88.82,88.83,44400000.0
2008-09-25 04:07:00,88.835,88.835,88.785,88.79,55200000.0
2008-09-25 04:08:00,88.79,88.815,88.775,88.81,56400000.0
2008-09-25 04:09:00,88.815,88.86,88.81,88.86,71000000.0
2008-09-25 04:10:00,88.86,88.87,88.83,88.84,42300000.0
2008-09-25 04:11:00,88.83,88.87,88.83,88.87,50400000.0
2008-09-25 04:12:00,88.87,88.89,88.84,88.84,49400000.0
2008-09-25 04:13:00,88.84,88.845,88.84,88.84,46100000.0
2008-09-25 04:14:00,88.84,88.88,88.84,88.85,52100000.0
2008-09-25 04:15:00,88.85,88.865,88.85,88.86,41500000.0
2008-09-25 04:16:00,88.86,88.86,88.86,88.86,33900000.0
2008-09-25 04:17:00,88.86,88.885,88.86,88.88,49500000.0
2008-09-25 04:18:00,88.88,88.88,88.815,88.835,47400000.0
2008-09-25 04:19:00,88.84,88.85,88.82,88.84,39600000.0
2008-09-25 04:20:00,88.84,88.885,88.835,88.855,84000000.0
2008-09-25 04:21:00,88.855,88.855,88.835,88.85,38400000.0
2008-09-25 04:22:00,88.84,88.85,88.825,88.825,44400000.0
2008-09-25 04:23:00,88.82,88.83,88.81,88.81,24000000.0
2008-09-25 04:24:00,88.81,88.84,88.81,88.84,39600000.0
2008-09-25 04:25:00,88.84,88.85,88.78,88.81,61200000.0
2008-09-25 04:26:00,88.8,88.8,88.725,88.78,70800000.0
2008-09-25 04:27:00,88.78,88.82,88.78,88.82,38400000.0
2008-09-25 04:28:00,88.82,88.83,88.795,88.795,70800000.0
2008-09-25 04:29:00,88.795,88.845,88.795,88.845,46800000.0
2008-09-25 04:30:00,88.845,88.905,88.835,88.905,87600000.0
2008-09-25 04:31:00,88.905,88.95,88.905,88.915,80400000.0
2008-09-25 04:32:00,88.91,88.95,88.905,88.93,56400000.0
2008-09-25 04:33:00,88.925,88.985,88.925,88.965,40800000.0
2008-09-25 04:34:00,88.965,88.965,88.925,88.945,37200000.0
2008-09-25 04:35:00,88.945,88.95,88.925,88.935,18000000.0
2008-09-25 04:36:00,88.935,88.96,88.93,88.95,46800000.0
2008-09-25 04:37:00,88.95,88.95,88.935,88.945,38400000.0
2008-09-25 04:38:00,88.95,88.955,88.925,88.93,33600000.0
2008-09-25 04:39:00,88.93,88.955,88.925,88.95,42000000.0
2008-09-25 04:40:00,88.945,88.945,88.895,88.895,63600000.0
2008-09-25 04:41:00,88.895,88.925,88.885,88.89,46800000.0
2008-09-25 04:42:00,88.89,88.915,88.885,88.91,45000000.0
2008-09-25 04:43:00,88.91,88.91,88.9,88.9,31000000.0
2008-09-25 04:44:00,88.9,88.9,88.9,88.9,25000000.0
2008-09-25 04:45:00,88.9,88.9,88.88,88.89,25000000.0
2008-09-25 04:46:00,88.89,88.89,88.75,88.815,100400000.0
2008-09-25 04:47:00,88.82,88.86,88.81,88.845,69600000.0
2008-09-25 04:48:00,88.845,88.87,88.84,88.86,39000000.0
2008-09-25 04:49:00,88.86,88.875,88.86,88.875,26400000.0
2008-09-25 04:50:00,88.87,88.87,88.87,88.87,17800000.0
2008-09-25 04:51:00,88.87,88.87,88.87,88.87,11000000.0
2008-09-25 04:52:00,88.87,88.87,88.87,88.87,21000000.0
2008-09-25 04:53:00,88.87,88.9,88.87,88.9,30400000.0
2008-09-25 04:54:00,88.9,88.925,88.9,88.92,54000000.0
2008-09-25 04:55:00,88.92,88.98,88.92,88.96,93900000.0
2008-09-25 04:56:00,88.96,88.99,88.96,88.98,75600000.0
2008-09-25 04:57:00,88.98,88.98,88.92,88.94,50000000.0
2008-09-25 04:58:00,88.94,88.97,88.94,88.97,52600000.0
2008-09-25 04:59:00,88.97,89.015,88.93,88.94,64000000.0
2008-09-25 05:00:00,88.935,88.98,88.935,88.965,67200000.0
2008-09-25 05:01:00,88.965,88.99,88.935,88.96,86400000.0
2008-09-25 05:02:00,88.96,89.01,88.96,89.01,68400000.0
2008-09-25 05:03:00,89.01,89.01,88.935,88.955,50400000.0
2008-09-25 05:04:00,88.955,88.99,88.92,88.975,84000000.0
2008-09-25 05:05:00,88.985,89.05,88.985,89.05,86400000.0
2008-09-25 05:06:00,89.05,89.075,89.015,89.055,88800000.0
2008-09-25 05:07:00,89.055,89.055,89.015,89.045,52800000.0
2008-09-25 05:08:00,89.045,89.07,89.035,89.035,43200000.0
2008-09-25 05:09:00,89.03,89.03,88.98,89.005,61200000.0
2008-09-25 05:10:00,89.015,89.025,89.01,89.015,33600000.0
2008-09-25 05:11:00,89.015,89.015,88.985,89.0,43200000.0
2008-09-25 05:12:00,89.0,89.01,88.995,89.01,30000000.0
2008-09-25 05:13:00,89.01,89.01,88.995,89.005,27600000.0
2008-09-25 05:14:00,89.005,89.005,88.955,88.955,38400000.0
2008-09-25 05:15:00,88.955,88.995,88.955,88.995,15600000.0
2008-09-25 05:16:00,88.995,88.995,88.975,88.99,34200000.0
2008-09-25 05:17:00,88.99,89.02,88.99,89.02,20200000.0
2008-09-25 05:18:00,89.02,89.03,89.01,89.03,19000000.0
2008-09-25 05:19:00,89.03,89.03,88.98,88.99,29400000.0
2008-09-25 05:20:00,88.99,89.0,88.99,89.0,19000000.0
2008-09-25 05:21:00,89.0,89.0,88.99,89.0,21000000.0
2008-09-25 05:22:00,89.01,89.03,89.01,89.03,10800000.0
2008-09-25 05:23:00,89.03,89.04,89.03,89.03,20000000.0
2008-09-25 05:24:00,89.03,89.03,89.02,89.02,18000000.0
2008-09-25 05:25:00,89.02,89.02,88.97,89.0,23200000.0
2008-09-25 05:26:00,89.0,89.0,88.99,89.0,10000000.0
2008-09-25 05:27:00,89.0,89.01,88.99,89.01,15000000.0
2008-09-25 05:28:00,89.01,89.01,88.99,89.0,12000000.0
2008-09-25 05:29:00,89.0,89.01,89.0,89.01,16000000.0
2008-09-25 05:30:00,89.01,89.01,88.99,89.01,27000000.0
2008-09-25 05:31:00,89.01,89.01,88.99,89.0,27000000.0
2008-09-25 05:32:00,88.99,89.0,88.98,88.98,21000000.0
2008-09-25 05:33:00,88.98,88.98,88.96,88.96,25000000.0
2008-09-25 05:34:00,88.96,88.96,88.94,88.94,30000000.0
2008-09-25 05:35:00,88.94,88.96,88.94,88.95,28000000.0
2008-09-25 05:36:00,88.95,88.96,88.95,88.95,18000000.0
2008-09-25 05:37:00,88.95,88.97,88.95,88.96,35000000.0
2008-09-25 05:38:00,88.95,88.97,88.95,88.96,28000000.0
2008-09-25 05:39:00,88.95,88.97,88.95,88.97,16000000.0
2008-09-25 05:40:00,88.97,88.99,88.97,88.99,38000000.0
2008-09-25 05:41:00,88.99,88.99,88.91,88.95,48800000.0
2008-09-25 05:42:00,88.95,88.95,88.9,88.93,59200000.0
2008-09-25 05:43:00,88.935,88.95,88.935,88.94,15600000.0
2008-09-25 05:44:00,88.94,88.94,88.93,88.93,23200000.0
2008-09-25 05:45:00,88.93,88.94,88.93,88.93,28200000.0
2008-09-25 05:46:00,88.93,88.93,88.87,88.88,66200000.0
2008-09-25 05:47:00,88.88,88.89,88.88,88.885,13200000.0
2008-09-25 05:48:00,88.885,88.885,88.87,88.875,20400000.0
2008-09-25 05:49:00,88.87,88.935,88.87,88.92,49200000.0
2008-09-25 05:50:00,88.92,88.92,88.885,88.895,33600000.0
2008-09-25 05:51:00,88.895,88.915,88.885,88.915,30000000.0
2008-09-25 05:52:00,88.92,88.92,88.905,88.905,25200000.0
2008-09-25 05:53:00,88.905,88.905,88.86,88.86,49200000.0
2008-09-25 05:54:00,88.86,88.86,88.835,88.84,42000000.0
2008-09-25 05:55:00,88.84,88.845,88.83,88.835,34800000.0
2008-09-25 05:56:00,88.83,88.83,88.795,88.795,10800000.0
2008-09-25 05:57:00,88.795,88.825,88.79,88.825,78000000.0
2008-09-25 05:58:00,88.825,88.83,88.795,88.82,68400000.0
2008-09-25 05:59:00,88.815,88.83,88.785,88.79,81600000.0
2008-09-25 06:00:00,88.785,88.815,88.775,88.815,38400000.0
2008-09-25 06:01:00,88.815,88.85,88.815,88.85,66000000.0
2008-09-25 06:02:00,88.855,88.865,88.825,88.83,82800000.0
2008-09-25 06:03:00,88.83,88.84,88.82,88.83,25200000.0
2008-09-25 06:04:00,88.83,88.84,88.815,88.835,58800000.0
2008-09-25 06:05:00,88.835,88.84,88.81,88.82,52800000.0
2008-09-25 06:06:00,88.815,88.825,88.79,88.815,67200000.0
2008-09-25 06:07:00,88.82,88.85,88.82,88.85,36800000.0
2008-09-25 06:08:00,88.86,88.86,88.86,88.86,35000000.0
2008-09-25 06:09:00,88.86,88.86,88.86,88.86,41000000.0
2008-09-25 06:10:00,88.86,88.86,88.81,88.85,44000000.0
2008-09-25 06:11:00,88.84,88.84,88.84,88.84,14000000.0
2008-09-25 06:12:00,88.84,88.84,88.84,88.84,12000000.0
2008-09-25 06:13:00,88.84,88.84,88.84,88.84,24000000.0
2008-09-25 06:14:00,88.84,88.86,88.84,88.86,39000000.0
2008-09-25 06:15:00,88.86,88.86,88.85,88.85,23000000.0
2008-09-25 06:16:00,88.84,88.84,88.83,88.83,11000000.0
2008-09-25 06:17:00,88.83,88.83,88.81,88.81,9000000.0
2008-09-25 06:18:00,88.81,88.81,88.8,88.81,30000000.0
2008-09-25 06:19:00,88.81,88.81,88.765,88.79,42000000.0
2008-09-25 06:20:00,88.79,88.81,88.79,88.81,28000000.0
2008-09-25 06:21:00,88.8,88.82,88.8,88.82,12000000.0
2008-09-25 06:22:00,88.82,88.82,88.81,88.81,43000000.0
2008-09-25 06:23:00,88.81,88.81,88.8,88.81,27000000.0
2008-09-25 06:24:00,88.81,88.81,88.8,88.8,43600000.0
2008-09-25 06:25:00,88.8,88.81,88.8,88.8,52800000.0
2008-09-25 06:26:00,88.8,88.83,88.79,88.83,40500000.0
2008-09-25 06:27:00,88.795,88.82,88.795,88.81,20200000.0
2008-09-25 06:28:00,88.81,88.82,88.755,88.755,27100000.0
2008-09-25 06:29:00,88.755,88.755,88.74,88.75,16200000.0
2008-09-25 06:30:00,88.75,88.775,88.75,88.765,63600000.0
2008-09-25 06:31:00,88.765,88.775,88.735,88.75,69600000.0
2008-09-25 06:32:00,88.75,88.75,88.655,88.705,136800000.0
2008-09-25 06:33:00,88.705,88.705,88.63,88.65,90000000.0
2008-09-25 06:34:00,88.655,88.665,88.64,88.66,60000000.0
2008-09-25 06:35:00,88.66,88.705,88.65,88.665,54000000.0
2008-09-25 06:36:00,88.665,88.725,88.665,88.68,106800001.0
2008-09-25 06:37:00,88.68,88.68,88.65,88.66,70000000.0
2008-09-25 06:38:00,88.66,88.66,88.635,88.645,19200000.0
2008-09-25 06:39:00,88.645,88.7,88.64,88.695,70800000.0
2008-09-25 06:40:00,88.695,88.74,88.685,88.735,69600000.0
2008-09-25 06:41:00,88.735,88.745,88.715,88.74,61200000.0
2008-09-25 06:42:00,88.745,88.745,88.715,88.73,68400000.0
2008-09-25 06:43:00,88.73,88.73,88.72,88.73,39600000.0
2008-09-25 06:44:00,88.73,88.73,88.685,88.7,49200000.0
2008-09-25 06:45:00,88.7,88.725,88.69,88.71,76800000.0
2008-09-25 06:46:00,88.705,88.72,88.7,88.72,48000000.0
2008-09-25 06:47:00,88.72,88.74,88.72,88.74,31800000.0
2008-09-25 06:48:00,88.74,88.74,88.74,88.74,29000000.0
2008-09-25 06:49:00,88.74,88.74,88.7,88.725,39400000.0
2008-09-25 06:50:00,88.73,88.77,88.725,88.77,61100000.0
2008-09-25 06:51:00,88.77,88.78,88.77,88.78,25600000.0
2008-09-25 06:52:00,88.78,88.855,88.78,88.78,111500000.0
2008-09-25 06:53:00,88.78,88.805,88.78,88.79,36500000.0
2008-09-25 06:54:00,88.795,88.83,88.795,88.83,62300000.0
2008-09-25 06:55:00,88.83,88.83,88.81,88.81,53500000.0
2008-09-25 06:56:00,88.81,88.825,88.755,88.775,43500000.0
2008-09-25 06:57:00,88.775,88.8,88.745,88.765,70800000.0
2008-09-25 06:58:00,88.765,88.795,88.765,88.78,43200000.0
2008-09-25 06:59:00,88.78,88.79,88.76,88.76,31200000.0
2008-09-25 07:00:00,88.765,88.795,88.755,88.755,55200000.0
2008-09-25 07:01:00,88.755,88.8,88.755,88.795,37200000.0
2008-09-25 07:02:00,88.795,88.805,88.79,88.805,44400000.0
2008-09-25 07:03:00,88.805,88.82,88.79,88.82,45600000.0
2008-09-25 07:04:00,88.82,88.835,88.82,88.83,35200000.0
2008-09-25 07:05:00,88.83,88.84,88.83,88.84,35600000.0
2008-09-25 07:06:00,88.84,88.85,88.84,88.85,31000000.0
2008-09-25 07:07:00,88.85,88.85,88.805,88.82,26600000.0
2008-09-25 07:08:00,88.82,88.84,88.82,88.83,49200000.0
2008-09-25 07:09:00,88.83,88.83,88.83,88.83,29400000.0
2008-09-25 07:10:00,88.83,88.83,88.755,88.76,41600000.0
2008-09-25 07:11:00,88.76,88.775,88.76,88.765,20400000.0
2008-09-25 07:12:00,88.765,88.78,88.765,88.78,22800000.0
2008-09-25 07:13:00,88.78,88.785,88.725,88.76,98400000.0
2008-09-25 07:14:00,88.76,88.77,88.73,88.75,87600000.0
2008-09-25 07:15:00,88.745,88.78,88.74,88.775,56400000.0
2008-09-25 07:16:00,88.77,88.775,88.76,88.77,32400000.0
2008-09-25 07:17:00,88.775,88.805,88.765,88.805,104400000.0
2008-09-25 07:18:00,88.805,88.81,88.78,88.79,37200000.0
2008-09-25 07:19:00,88.785,88.82,88.775,88.815,66000000.0
2008-09-25 07:20:00,88.82,88.83,88.785,88.8,47100000.0
2008-09-25 07:21:00,88.8,88.8,88.775,88.8,40400000.0
2008-09-25 07:22:00,88.8,88.8,88.76,88.77,37000000.0
2008-09-25 07:23:00,88.77,88.77,88.76,88.77,12400000.0
2008-09-25 07:24:00,88.77,88.78,88.735,88.78,32400000.0
2008-09-25 07:25:00,88.78,88.78,88.735,88.75,41200000.0
2008-09-25 07:26:00,88.75,88.75,88.72,88.73,54000000.0
2008-09-25 07:27:00,88.73,88.74,88.72,88.73,61200000.0
2008-09-25 07:28:00,88.73,88.745,88.705,88.74,110400000.0
2008-09-25 07:29:00,88.74,88.76,88.74,88.76,25000000.0
2008-09-25 07:30:00,88.76,88.79,88.76,88.79,39400000.0
2008-09-25 07:31:00,88.79,88.79,88.79,88.79,17000000.0
2008-09-25 07:32:00,88.79,88.79,88.695,88.715,71200000.0
2008-09-25 07:33:00,88.72,88.72,88.7,88.72,19200000.0
2008-09-25 07:34:00,88.72,88.72,88.71,88.72,22800000.0
2008-09-25 07:35:00,88.715,88.74,88.715,88.74,46800000.0
2008-09-25 07:36:00,88.74,88.76,88.73,88.73,54000000.0
2008-09-25 07:37:00,88.73,88.75,88.68,88.68,108000000.0
2008-09-25 07:38:00,88.685,88.7,88.635,88.645,110400000.0
2008-09-25 07:39:00,88.655,88.66,88.61,88.62,84000000.0
2008-09-25 07:40:00,88.615,88.65,88.585,88.625,162000000.0
2008-09-25 07:41:00,88.625,88.63,88.57,88.57,154800000.0
2008-09-25 07:42:00,88.57,88.595,88.555,88.595,36000000.0
2008-09-25 07:43:00,88.585,88.605,88.54,88.57,148800000.0
2008-09-25 07:44:00,88.575,88.645,88.56,88.6,128400000.0
2008-09-25 07:45:00,88.6,88.635,88.585,88.635,99600000.0
2008-09-25 07:46:00,88.635,88.65,88.615,88.63,57600000.0
2008-09-25 07:47:00,88.63,88.64,88.6,88.6,100800000.0
2008-09-25 07:48:00,88.6,88.62,88.58,88.62,62400000.0
2008-09-25 07:49:00,88.62,88.625,88.6,88.61,111600000.0
2008-09-25 07:50:00,88.61,88.615,88.57,88.57,75600000.0
2008-09-25 07:51:00,88.57,88.605,88.55,88.59,86400000.0
2008-09-25 07:52:00,88.585,88.625,88.585,88.62,114000000.0
2008-09-25 07:53:00,88.62,88.64,88.595,88.62,72000000.0
2008-09-25 07:54:00,88.62,88.67,88.615,88.655,67200000.0
2008-09-25 07:55:00,88.655,88.66,88.64,88.65,49200000.0
2008-09-25 07:56:00,88.645,88.65,88.6,88.6,60000000.0
2008-09-25 07:57:00,88.59,88.605,88.575,88.595,78000000.0
2008-09-25 07:58:00,88.595,88.6,88.53,88.54,123600000.0
2008-09-25 07:59:00,88.54,88.59,88.53,88.585,92400000.0
2008-09-25 08:00:00,88.585,88.605,88.53,88.585,201600000.0
2008-09-25 08:01:00,88.585,88.59,88.54,88.56,135600000.0
2008-09-25 08:02:00,88.56,88.585,88.545,88.575,146400000.0
2008-09-25 08:03:00,88.575,88.595,88.545,88.595,163200000.0
2008-09-25 08:04:00,88.605,88.615,88.56,88.57,182400000.0
2008-09-25 08:05:00,88.57,88.605,88.565,88.605,70800000.0
2008-09-25 08:06:00,88.595,88.62,88.595,88.61,70800000.0
2008-09-25 08:07:00,88.61,88.615,88.585,88.59,109200000.0
2008-09-25 08:08:00,88.59,88.635,88.59,88.625,67200000.0
2008-09-25 08:09:00,88.625,88.66,88.605,88.615,157200000.0
2008-09-25 08:10:00,88.615,88.635,88.59,88.595,124800000.0
2008-09-25 08:11:00,88.585,88.585,88.56,88.56,75000000.0
2008-09-25 08:12:00,88.56,88.595,88.515,88.59,107600000.0
2008-09-25 08:13:00,88.59,88.68,88.59,88.64,157200000.0
2008-09-25 08:14:00,88.64,88.665,88.62,88.62,88800000.0
2008-09-25 08:15:00,88.625,88.655,88.59,88.645,152400000.0
2008-09-25 08:16:00,88.645,88.715,88.625,88.705,133200000.0
2008-09-25 08:17:00,88.705,88.72,88.61,88.61,292800000.0
2008-09-25 08:18:00,88.61,88.665,88.605,88.635,195600000.0
2008-09-25 08:19:00,88.63,88.645,88.6,88.615,109200000.0
2008-09-25 08:20:00,88.61,88.635,88.6,88.615,116400000.0
2008-09-25 08:21:00,88.615,88.62,88.595,88.61,98400000.0
2008-09-25 08:22:00,88.61,88.625,88.585,88.625,139200000.0
2008-09-25 08:23:00,88.625,88.67,88.61,88.66,169200000.0
2008-09-25 08:24:00,88.66,88.665,88.575,88.585,199200000.0
2008-09-25 08:25:00,88.58,88.65,88.575,88.615,115200000.0
2008-09-25 08:26:00,88.61,88.63,88.58,88.595,136800000.0
2008-09-25 08:27:00,88.595,88.655,88.595,88.625,130800000.0
2008-09-25 08:28:00,88.63,88.64,88.61,88.61,110400000.0
2008-09-25 08:29:00,88.61,88.645,88.61,88.62,111600000.0
2008-09-25 08:30:00,88.62,88.635,88.61,88.62,106800000.0
2008-09-25 08:31:00,88.62,88.635,88.6,88.615,154800000.0
2008-09-25 08:32:00,88.615,88.665,88.615,88.66,94800000.0
2008-09-25 08:33:00,88.665,88.69,88.66,88.66,82800000.0
2008-09-25 08:34:00,88.66,88.67,88.625,88.65,100800000.0
2008-09-25 08:35:00,88.65,88.69,88.635,88.69,175200000.0
2008-09-25 08:36:00,88.69,88.71,88.67,88.69,181200000.0
2008-09-25 08:37:00,88.69,88.715,88.685,88.71,94800000.0
2008-09-25 08:38:00,88.705,88.725,88.635,88.68,248400000.0
2008-09-25 08:39:00,88.685,88.69,88.65,88.665,118800000.0
2008-09-25 08:40:00,88.665,88.7,88.655,88.685,144000000.0
2008-09-25 08:41:00,88.685,88.685,88.62,88.65,102000000.0
2008-09-25 08:42:00,88.655,88.665,88.63,88.645,135600000.0
2008-09-25 08:43:00,88.645,88.67,88.62,88.63,236400000.0
2008-09-25 08:44:00,88.635,88.64,88.605,88.615,109200000.0
2008-09-25 08:45:00,88.62,88.63,88.595,88.6,178800000.0
2008-09-25 08:46:00,88.6,88.605,88.55,88.58,116400000.0
2008-09-25 08:47:00,88.58,88.6,88.555,88.575,128400000.0
2008-09-25 08:48:00,88.585,88.59,88.53,88.58,122400000.0
2008-09-25 08:49:00,88.575,88.6,88.555,88.585,138000000.0
2008-09-25 08:50:00,88.59,88.59,88.515,88.515,163200000.0
2008-09-25 08:51:00,88.515,88.515,88.435,88.475,220200000.0
2008-09-25 08:52:00,88.475,88.485,88.45,88.465,136800000.0
2008-09-25 08:53:00,88.475,88.48,88.44,88.445,110400000.0
2008-09-25 08:54:00,88.445,88.505,88.445,88.5,141600000.0
2008-09-25 08:55:00,88.5,88.545,88.495,88.515,133200000.0
2008-09-25 08:56:00,88.52,88.55,88.51,88.545,66000000.0
2008-09-25 08:57:00,88.55,88.595,88.545,88.585,130800000.0
2008-09-25 08:58:00,88.58,88.595,88.56,88.585,94800000.0
2008-09-25 08:59:00,88.585,88.625,88.58,88.62,154800000.0
2008-09-25 09:00:00,88.625,88.635,88.585,88.595,114000000.0
2008-09-25 09:01:00,88.595,88.61,88.565,88.57,112800000.0
2008-09-25 09:02:00,88.575,88.625,88.54,88.62,150000000.0
2008-09-25 09:03:00,88.62,88.625,88.565,88.59,175200000.0
2008-09-25 09:04:00,88.59,88.61,88.575,88.575,128400000.0
2008-09-25 09:05:00,88.57,88.57,88.545,88.57,379200000.0
2008-09-25 09:06:00,88.57,88.575,88.55,88.57,230400000.0
2008-09-25 09:07:00,88.57,88.59,88.57,88.575,357600000.0
2008-09-25 09:08:00,88.57,88.605,88.57,88.575,188400000.0
2008-09-25 09:09:00,88.585,88.605,88.545,88.565,118800000.0
2008-09-25 09:10:00,88.565,88.59,88.535,88.555,159600000.0
2008-09-25 09:11:00,88.56,88.56,88.47,88.495,150700000.0
2008-09-25 09:12:00,88.495,88.515,88.48,88.5,124800000.0
2008-09-25 09:13:00,88.505,88.51,88.48,88.5,122400000.0
2008-09-25 09:14:00,88.515,88.545,88.495,88.53,121200000.0
2008-09-25 09:15:00,88.535,88.605,88.535,88.585,97200000.0
2008-09-25 09:16:00,88.59,88.59,88.51,88.51,121200000.0
2008-09-25 09:17:00,88.515,88.555,88.515,88.545,64800000.0
2008-09-25 09:18:00,88.545,88.575,88.53,88.56,113500000.0
2008-09-25 09:19:00,88.56,88.61,88.54,88.545,126000000.0
2008-09-25 09:20:00,88.545,88.56,88.52,88.56,121200000.0
2008-09-25 09:21:00,88.56,88.58,88.51,88.515,117000000.0
2008-09-25 09:22:00,88.51,88.54,88.5,88.5,162200000.0
2008-09-25 09:23:00,88.505,88.575,88.5,88.545,141600000.0
2008-09-25 09:24:00,88.545,88.56,88.53,88.56,103200000.0
2008-09-25 09:25:00,88.56,88.585,88.56,88.565,72000000.0
2008-09-25 09:26:00,88.565,88.59,88.555,88.56,106800000.0
2008-09-25 09:27:00,88.56,88.59,88.55,88.59,96000000.0
2008-09-25 09:28:00,88.585,88.59,88.555,88.575,124800000.0
2008-09-25 09:29:00,88.575,88.605,88.565,88.595,129600000.0
2008-09-25 09:30:00,88.595,88.615,88.585,88.59,97200000.0
2008-09-25 09:31:00,88.59,88.63,88.575,88.625,118800000.0
2008-09-25 09:32:00,88.63,88.655,88.555,88.575,176400000.0
2008-09-25 09:33:00,88.575,88.6,88.57,88.575,111600000.0
2008-09-25 09:34:00,88.575,88.635,88.57,88.63,150000000.0
2008-09-25 09:35:00,88.63,88.65,88.605,88.64,138000000.0
2008-09-25 09:36:00,88.64,88.68,88.62,88.655,153600000.0
2008-09-25 09:37:00,88.655,88.66,88.635,88.645,94800000.0
2008-09-25 09:38:00,88.65,88.69,88.65,88.67,127200000.0
2008-09-25 09:39:00,88.67,88.68,88.64,88.665,133200000.0
2008-09-25 09:40:00,88.66,88.67,88.63,88.63,127200000.0
2008-09-25 09:41:00,88.63,88.65,88.59,88.615,117600000.0
2008-09-25 09:42:00,88.615,88.645,88.61,88.625,110400000.0
2008-09-25 09:43:00,88.625,88.625,88.595,88.615,84000000.0
2008-09-25 09:44:00,88.615,88.625,88.6,88.62,174000000.0
2008-09-25 09:45:00,88.62,88.645,88.61,88.62,135600000.0
2008-09-25 09:46:00,88.62,88.635,88.545,88.56,121200000.0
2008-09-25 09:47:00,88.56,88.6,88.56,88.6,61200000.0
2008-09-25 09:48:00,88.605,88.62,88.58,88.59,112800000.0
2008-09-25 09:49:00,88.59,88.655,88.59,88.64,104400000.0
2008-09-25 09:50:00,88.635,88.64,88.625,88.64,21600000.0
2008-09-25 09:51:00,88.64,88.655,88.625,88.64,73200000.0
2008-09-25 09:52:00,88.64,88.7,88.64,88.695,37200000.0
2008-09-25 09:53:00,88.69,88.69,88.65,88.655,85200000.0
2008-09-25 09:54:00,88.655,88.66,88.63,88.64,90000000.0
2008-09-25 09:55:00,88.645,88.655,88.625,88.63,158400000.0
2008-09-25 09:56:00,88.63,88.66,88.63,88.655,79200000.0
2008-09-25 09:57:00,88.655,88.675,88.64,88.65,67200000.0
2008-09-25 09:58:00,88.645,88.65,88.605,88.635,156000000.0
2008-09-25 09:59:00,88.64,88.645,88.585,88.615,162000000.0
2008-09-25 10:00:00,88.62,88.645,88.585,88.6,112800000.0
2008-09-25 10:01:00,88.6,88.625,88.585,88.605,133200000.0
2008-09-25 10:02:00,88.605,88.65,88.56,88.625,182400000.0
2008-09-25 10:03:00,88.625,88.665,88.61,88.665,99600000.0
2008-09-25 10:04:00,88.66,88.7,88.65,88.65,127200000.0
2008-09-25 10:05:00,88.655,88.71,88.65,88.7,134400000.0
2008-09-25 10:06:00,88.7,88.735,88.695,88.71,153600000.0
2008-09-25 10:07:00,88.705,88.73,88.68,88.68,105200000.0
2008-09-25 10:08:00,88.68,88.685,88.65,88.675,100600000.0
2008-09-25 10:09:00,88.68,88.705,88.67,88.67,97200000.0
2008-09-25 10:10:00,88.67,88.695,88.66,88.68,57600000.0
2008-09-25 10:11:00,88.675,88.695,88.655,88.68,108000000.0
2008-09-25 10:12:00,88.68,88.685,88.65,88.665,134400000.0
2008-09-25 10:13:00,88.67,88.67,88.65,88.66,118800000.0
2008-09-25 10:14:00,88.66,88.66,88.625,88.64,104400000.0
2008-09-25 10:15:00,88.64,88.685,88.635,88.655,115200000.0
2008-09-25 10:16:00,88.655,88.685,88.64,88.67,128400000.0
2008-09-25 10:17:00,88.67,88.715,88.66,88.675,168000000.0
2008-09-25 10:18:00,88.675,88.7,88.67,88.695,62400000.0
2008-09-25 10:19:00,88.715,88.73,88.69,88.695,104400000.0
2008-09-25 10:20:00,88.7,88.74,88.7,88.715,96000000.0
2008-09-25 10:21:00,88.725,88.73,88.695,88.695,64800000.0
2008-09-25 10:22:00,88.695,88.72,88.695,88.715,25200000.0
2008-09-25 10:23:00,88.715,88.73,88.705,88.73,22800000.0
2008-09-25 10:24:00,88.73,88.74,88.715,88.735,58800000.0
2008-09-25 10:25:00,88.73,88.755,88.73,88.745,51600000.0
2008-09-25 10:26:00,88.745,88.75,88.73,88.73,67200000.0
2008-09-25 10:27:00,88.73,88.73,88.705,88.705,44400000.0
2008-09-25 10:28:00,88.705,88.725,88.695,88.705,63600000.0
2008-09-25 10:29:00,88.705,88.745,88.7,88.745,118800000.0
2008-09-25 10:30:00,88.745,88.75,88.695,88.72,114000000.0
2008-09-25 10:31:00,88.72,88.73,88.7,88.725,86400000.0
2008-09-25 10:32:00,88.73,88.735,88.715,88.72,56400000.0
2008-09-25 10:33:00,88.72,88.75,88.715,88.74,76800000.0
2008-09-25 10:34:00,88.75,88.775,88.745,88.75,168000000.0
2008-09-25 10:35:00,88.75,88.76,88.735,88.75,56400000.0
2008-09-25 10:36:00,88.755,88.79,88.75,88.775,38400000.0
2008-09-25 10:37:00,88.78,88.805,88.76,88.795,111600000.0
2008-09-25 10:38:00,88.785,88.82,88.775,88.805,143400000.0
2008-09-25 10:39:00,88.805,88.83,88.79,88.805,181300000.0
2008-09-25 10:40:00,88.805,88.805,88.74,88.74,118800000.0
2008-09-25 10:41:00,88.745,88.78,88.74,88.78,80400000.0
2008-09-25 10:42:00,88.78,88.79,88.76,88.76,123600000.0
2008-09-25 10:43:00,88.765,88.78,88.74,88.765,105600000.0
2008-09-25 10:44:00,88.765,88.77,88.76,88.765,22800000.0
2008-09-25 10:45:00,88.765,88.845,88.755,88.845,120000000.0
2008-09-25 10:46:00,88.86,88.86,88.78,88.78,122000000.0
2008-09-25 10:47:00,88.775,88.775,88.74,88.755,78000000.0
2008-09-25 10:48:00,88.75,88.78,88.735,88.78,103200000.0
2008-09-25 10:49:00,88.78,88.84,88.765,88.835,144600000.0
2008-09-25 10:50:00,88.84,88.85,88.8,88.82,128000000.0
2008-09-25 10:51:00,88.815,88.83,88.81,88.83,69600000.0
2008-09-25 10:52:00,88.845,88.855,88.83,88.855,79200000.0
2008-09-25 10:53:00,88.855,88.87,88.84,88.865,51600000.0
2008-09-25 10:54:00,88.865,88.89,88.84,88.855,153600000.0
2008-09-25 10:55:00,88.855,88.885,88.855,88.855,90000000.0
2008-09-25 10:56:00,88.855,88.87,88.825,88.855,154800000.0
2008-09-25 10:57:00,88.855,88.855,88.805,88.825,80400000.0
2008-09-25 10:58:00,88.825,88.845,88.805,88.845,136800000.0
2008-09-25 10:59:00,88.85,88.865,88.84,88.855,68400000.0
2008-09-25 11:00:00,88.86,88.935,88.855,88.905,145200000.0
2008-09-25 11:01:00,88.905,88.92,88.885,88.89,109200000.0
2008-09-25 11:02:00,88.89,88.925,88.89,88.915,127200000.0
2008-09-25 11:03:00,88.92,88.92,88.875,88.91,129600000.0
2008-09-25 11:04:00,88.92,88.945,88.91,88.92,172800000.0
2008-09-25 11:05:00,88.96,88.975,88.89,88.92,161200000.0
2008-09-25 11:06:00,88.92,88.94,88.905,88.91,157200000.0
2008-09-25 11:07:00,88.91,88.91,88.84,88.89,145600000.0
2008-09-25 11:08:00,88.89,88.905,88.86,88.895,206400000.0
2008-09-25 11:09:00,88.885,88.925,88.875,88.92,118100000.0
2008-09-25 11:10:00,88.925,88.97,88.925,88.945,98900000.0
2008-09-25 11:11:00,88.94,88.95,88.9,88.92,105600000.0
2008-09-25 11:12:00,88.92,88.935,88.92,88.92,57100000.0
2008-09-25 11:13:00,88.92,88.93,88.89,88.92,104800000.0
2008-09-25 11:14:00,88.92,88.945,88.915,88.92,136800000.0
2008-09-25 11:15:00,88.92,88.98,88.915,88.935,121200000.0
2008-09-25 11:16:00,88.94,88.99,88.935,88.975,94500000.0
2008-09-25 11:17:00,88.98,89.01,88.955,88.97,108900000.0
2008-09-25 11:18:00,88.97,89.03,88.97,89.03,131600000.0
2008-09-25 11:19:00,89.03,89.04,89.005,89.04,92300000.0
2008-09-25 11:20:00,89.04,89.04,89.0,89.0,57900000.0
2008-09-25 11:21:00,89.04,89.04,89.0,89.0,28000000.0
2008-09-25 11:22:00,88.995,89.025,88.995,89.0,104400000.0
2008-09-25 11:23:00,89.0,89.065,89.0,89.04,142800000.0
2008-09-25 11:24:00,89.04,89.05,89.005,89.015,93600000.0
2008-09-25 11:25:00,89.015,89.025,88.97,88.97,118800000.0
2008-09-25 11:26:00,88.97,89.05,88.97,89.05,202800000.0
2008-09-25 11:27:00,89.045,89.055,89.01,89.035,117600000.0
2008-09-25 11:28:00,89.025,89.08,89.015,89.05,133200000.0
2008-09-25 11:29:00,89.05,89.06,89.02,89.02,170400000.0
2008-09-25 11:30:00,89.025,89.035,88.98,88.985,177600000.0
2008-09-25 11:31:00,88.98,89.015,88.975,89.0,127200000.0
2008-09-25 11:32:00,89.005,89.005,88.96,88.965,98400000.0
2008-09-25 11:33:00,88.965,88.99,88.95,88.99,160800000.0
2008-09-25 11:34:00,88.99,89.025,88.97,88.995,84000000.0
2008-09-25 11:35:00,88.995,88.995,88.97,88.97,138000000.0
2008-09-25 11:36:00,88.975,88.99,88.97,88.975,94800000.0
2008-09-25 11:37:00,88.98,88.98,88.885,88.89,220800000.0
2008-09-25 11:38:00,88.89,88.93,88.875,88.92,110400000.0
2008-09-25 11:39:00,88.92,88.935,88.875,88.88,81600000.0
2008-09-25 11:40:00,88.875,88.91,88.875,88.89,128400000.0
2008-09-25 11:41:00,88.89,88.89,88.845,88.86,136800000.0
2008-09-25 11:42:00,88.86,88.89,88.84,88.89,79300000.0
2008-09-25 11:43:00,88.89,88.9,88.86,88.9,50600000.0
2008-09-25 11:44:00,88.9,88.91,88.88,88.91,100600000.0
2008-09-25 11:45:00,88.91,88.91,88.875,88.88,106900000.0
2008-09-25 11:46:00,88.88,88.91,88.88,88.91,66200000.0
2008-09-25 11:47:00,88.91,88.92,88.9,88.9,88500000.0
2008-09-25 11:48:00,88.9,88.9,88.825,88.835,127200000.0
2008-09-25 11:49:00,88.835,88.845,88.79,88.84,220000000.0
2008-09-25 11:50:00,88.84,88.865,88.83,88.865,182400000.0
2008-09-25 11:51:00,88.865,88.9,88.865,88.885,116400000.0
2008-09-25 11:52:00,88.89,88.89,88.865,88.87,106800000.0
2008-09-25 11:53:00,88.87,88.9,88.87,88.885,140400000.0
2008-09-25 11:54:00,88.885,88.9,88.875,88.89,97200000.0
2008-09-25 11:55:00,88.9,88.9,88.875,88.885,104400000.0
2008-09-25 11:56:00,88.885,88.895,88.875,88.885,88800000.0
2008-09-25 11:57:00,88.885,88.885,88.88,88.88,66000000.0
2008-09-25 11:58:00,88.88,88.88,88.88,88.88,60000000.0
2008-09-25 11:59:00,88.88,88.88,88.88,88.88,158400000.0
2008-09-25 12:00:00,88.88,88.88,88.88,88.88,124800000.0
2008-09-25 12:01:00,88.88,88.88,88.85,88.88,171600000.0
2008-09-25 12:02:00,88.88,88.88,88.845,88.88,171600000.0
2008-09-25 12:03:00,88.88,88.88,88.845,88.88,72800000.0
2008-09-25 12:04:00,88.88,88.88,88.82,88.83,196800000.0
2008-09-25 12:05:00,88.84,88.86,88.825,88.84,127200000.0
2008-09-25 12:06:00,88.845,88.875,88.84,88.855,81600000.0
2008-09-25 12:07:00,88.855,88.905,88.85,88.885,114000000.0
2008-09-25 12:08:00,88.885,88.885,88.855,88.865,39600000.0
2008-09-25 12:09:00,88.865,88.885,88.855,88.86,120000000.0
2008-09-25 12:10:00,88.86,88.88,88.855,88.865,68400000.0
2008-09-25 12:11:00,88.865,88.875,88.855,88.87,42000000.0
2008-09-25 12:12:00,88.865,88.89,88.845,88.85,188400000.0
2008-09-25 12:13:00,88.845,88.88,88.845,88.86,44400000.0
2008-09-25 12:14:00,88.855,88.89,88.855,88.88,81600000.0
2008-09-25 12:15:00,88.88,88.88,88.85,88.87,115200000.0
2008-09-25 12:16:00,88.86,88.875,88.85,88.865,62400000.0
2008-09-25 12:17:00,88.865,88.89,88.85,88.86,188400000.0
2008-09-25 12:18:00,88.86,88.9,88.86,88.88,158400000.0
2008-09-25 12:19:00,88.885,88.89,88.815,88.84,206400000.0
2008-09-25 12:20:00,88.83,88.885,88.815,88.845,146400000.0
2008-09-25 12:21:00,88.84,88.84,88.8,88.81,180000000.0
2008-09-25 12:22:00,88.805,88.84,88.795,88.83,136800000.0
2008-09-25 12:23:00,88.825,88.86,88.82,88.845,144000000.0
2008-09-25 12:24:00,88.84,88.855,88.805,88.85,112800000.0
2008-09-25 12:25:00,88.855,88.89,88.845,88.85,111600000.0
2008-09-25 12:26:00,88.845,88.86,88.83,88.845,121200000.0
2008-09-25 12:27:00,88.845,88.885,88.83,88.84,159600000.0
2008-09-25 12:28:00,88.84,88.86,88.825,88.84,127200000.0
2008-09-25 12:29:00,88.84,88.855,88.84,88.845,68400000.0
2008-09-25 12:30:00,88.845,88.85,88.75,88.75,151200000.0
2008-09-25 12:31:00,88.75,88.75,88.685,88.685,200400000.0
2008-09-25 12:32:00,88.685,88.73,88.64,88.675,243600000.0
2008-09-25 12:33:00,88.67,88.72,88.635,88.685,196800000.0
2008-09-25 12:34:00,88.685,88.715,88.645,88.685,224400000.0
2008-09-25 12:35:00,88.69,88.7,88.66,88.68,161600000.0
2008-09-25 12:36:00,88.68,88.705,88.665,88.7,136600000.0
2008-09-25 12:37:00,88.7,88.715,88.65,88.67,164400000.0
2008-09-25 12:38:00,88.67,88.68,88.63,88.67,187200000.0
2008-09-25 12:39:00,88.67,88.725,88.67,88.715,116400000.0
2008-09-25 12:40:00,88.715,88.75,88.67,88.68,328800000.0
2008-09-25 12:41:00,88.68,88.715,88.675,88.68,111800000.0
2008-09-25 12:42:00,88.68,88.68,88.605,88.62,154000000.0
2008-09-25 12:43:00,88.61,88.61,88.56,88.575,92400000.0
2008-09-25 12:44:00,88.575,88.575,88.475,88.56,172800000.0
2008-09-25 12:45:00,88.56,88.59,88.55,88.585,153600000.0
2008-09-25 12:46:00,88.585,88.645,88.575,88.635,151200000.0
2008-09-25 12:47:00,88.635,88.635,88.59,88.61,118800000.0
2008-09-25 12:48:00,88.61,88.62,88.565,88.6,261600000.0
2008-09-25 12:49:00,88.59,88.605,88.56,88.57,210000000.0
2008-09-25 12:50:00,88.57,88.59,88.54,88.55,187200000.0
2008-09-25 12:51:00,88.555,88.555,88.505,88.52,157200000.0
2008-09-25 12:52:00,88.52,88.54,88.5,88.52,105600000.0
2008-09-25 12:53:00,88.53,88.6,88.52,88.57,188400000.0
2008-09-25 12:54:00,88.565,88.615,88.56,88.58,225600000.0
2008-09-25 12:55:00,88.58,88.595,88.575,88.59,93600000.0
2008-09-25 12:56:00,88.59,88.59,88.515,88.515,216000000.0
2008-09-25 12:57:00,88.51,88.525,88.47,88.51,169200000.0
2008-09-25 12:58:00,88.51,88.515,88.485,88.5,128400000.0
2008-09-25 12:59:00,88.5,88.515,88.49,88.505,176200000.0
2008-09-25 13:00:00,88.51,88.51,88.46,88.48,178800000.0
2008-09-25 13:01:00,88.48,88.5,88.455,88.475,164400000.0
2008-09-25 13:02:00,88.48,88.505,88.475,88.505,139200000.0
2008-09-25 13:03:00,88.505,88.51,88.495,88.505,97200000.0
2008-09-25 13:04:00,88.51,88.525,88.44,88.445,164000000.0
2008-09-25 13:05:00,88.445,88.49,88.435,88.435,117600000.0
2008-09-25 13:06:00,88.45,88.48,88.45,88.48,44400000.0
2008-09-25 13:07:00,88.48,88.505,88.465,88.5,177600000.0
2008-09-25 13:08:00,88.5,88.525,88.5,88.515,97200000.0
2008-09-25 13:09:00,88.515,88.55,88.5,88.54,132000000.0
2008-09-25 13:10:00,88.54,88.56,88.535,88.56,43200000.0
2008-09-25 13:11:00,88.56,88.635,88.56,88.625,168000000.0
2008-09-25 13:12:00,88.625,88.625,88.565,88.58,157200000.0
2008-09-25 13:13:00,88.58,88.6,88.55,88.55,144000000.0
2008-09-25 13:14:00,88.555,88.565,88.515,88.55,248400000.0
2008-09-25 13:15:00,88.55,88.615,88.55,88.6,222000000.0
2008-09-25 13:16:00,88.6,88.61,88.57,88.57,303600000.0
2008-09-25 13:17:00,88.58,88.585,88.51,88.555,243600000.0
2008-09-25 13:18:00,88.55,88.605,88.545,88.575,195600000.0
2008-09-25 13:19:00,88.575,88.595,88.57,88.575,102000000.0
2008-09-25 13:20:00,88.565,88.625,88.565,88.62,151200000.0
2008-09-25 13:21:00,88.62,88.68,88.6,88.68,153600000.0
2008-09-25 13:22:00,88.675,88.675,88.615,88.62,118800000.0
2008-09-25 13:23:00,88.62,88.64,88.6,88.635,86400000.0
2008-09-25 13:24:00,88.63,88.635,88.565,88.565,92400000.0
2008-09-25 13:25:00,88.56,88.58,88.555,88.58,51600000.0
2008-09-25 13:26:00,88.58,88.6,88.57,88.575,141600000.0
2008-09-25 13:27:00,88.58,88.595,88.565,88.575,97200000.0
2008-09-25 13:28:00,88.575,88.58,88.565,88.58,15600000.0
2008-09-25 13:29:00,88.58,88.645,88.57,88.64,93600000.0
2008-09-25 13:30:00,88.645,88.645,88.6,88.61,121200000.0
2008-09-25 13:31:00,88.61,88.625,88.585,88.59,120000000.0
2008-09-25 13:32:00,88.59,88.61,88.58,88.585,130800000.0
2008-09-25 13:33:00,88.585,88.605,88.58,88.59,68400000.0
2008-09-25 13:34:00,88.59,88.61,88.575,88.59,142800000.0
2008-09-25 13:35:00,88.595,88.61,88.58,88.61,97200000.0
2008-09-25 13:36:00,88.61,88.62,88.585,88.61,122400000.0
2008-09-25 13:37:00,88.61,88.63,88.58,88.605,88800000.0
2008-09-25 13:38:00,88.605,88.62,88.59,88.6,106800000.0
2008-09-25 13:39:00,88.605,88.605,88.56,88.56,122400000.0
2008-09-25 13:40:00,88.565,88.615,88.565,88.615,124800000.0
2008-09-25 13:41:00,88.615,88.615,88.55,88.57,193200000.0
2008-09-25 13:42:00,88.575,88.575,88.545,88.56,81600000.0
2008-09-25 13:43:00,88.555,88.65,88.545,88.65,182400000.0
2008-09-25 13:44:00,88.65,88.67,88.62,88.645,109200000.0
2008-09-25 13:45:00,88.645,88.65,88.62,88.65,100800000.0
2008-09-25 13:46:00,88.645,88.65,88.62,88.64,79200000.0
2008-09-25 13:47:00,88.645,88.69,88.64,88.66,81600000.0
2008-09-25 13:48:00,88.665,88.68,88.65,88.65,129600000.0
2008-09-25 13:49:00,88.65,88.69,88.645,88.68,187200000.0
2008-09-25 13:50:00,88.68,88.68,88.66,88.66,180000000.0
2008-09-25 13:51:00,88.65,88.665,88.63,88.65,129600000.0
2008-09-25 13:52:00,88.65,88.665,88.65,88.655,84000000.0
2008-09-25 13:53:00,88.66,88.69,88.655,88.69,121200000.0
2008-09-25 13:54:00,88.69,88.705,88.665,88.665,142800000.0
2008-09-25 13:55:00,88.67,88.68,88.645,88.675,84000000.0
2008-09-25 13:56:00,88.67,88.7,88.655,88.7,117600000.0
2008-09-25 13:57:00,88.7,88.72,88.69,88.72,123600000.0
2008-09-25 13:58:00,88.725,88.745,88.705,88.745,80400000.0
2008-09-25 13:59:00,88.745,88.78,88.725,88.76,169600000.0
2008-09-25 14:00:00,88.765,88.88,88.755,88.86,208800000.0
2008-09-25 14:01:00,88.855,88.92,88.83,88.905,228000000.0
2008-09-25 14:02:00,88.905,88.92,88.865,88.915,304800000.0
2008-09-25 14:03:00,88.905,88.95,88.87,88.87,232800000.0
2008-09-25 14:04:00,88.87,88.95,88.87,88.94,286800000.0
2008-09-25 14:05:00,88.935,89.0,88.935,88.98,211200000.0
2008-09-25 14:06:00,88.985,89.01,88.925,88.965,164400000.0
2008-09-25 14:07:00,88.965,88.985,88.945,88.955,202400000.0
2008-09-25 14:08:00,88.94,88.955,88.9,88.9,231600000.0
2008-09-25 14:09:00,88.905,88.92,88.86,88.87,102000000.0
2008-09-25 14:10:00,88.87,88.87,88.805,88.825,171600000.0
2008-09-25 14:11:00,88.84,88.86,88.83,88.835,123600000.0
2008-09-25 14:12:00,88.835,89.07,88.835,89.015,183400000.0
2008-09-25 14:13:00,89.015,89.09,89.0,89.07,240600000.0
2008-09-25 14:14:00,89.07,89.105,89.045,89.1,136800000.0
2008-09-25 14:15:00,89.105,89.105,89.055,89.06,188400000.0
2008-09-25 14:16:00,89.07,89.155,89.05,89.14,216000000.0
2008-09-25 14:17:00,89.14,89.145,89.09,89.14,222000000.0
2008-09-25 14:18:00,89.14,89.2,89.135,89.17,183600000.0
2008-09-25 14:19:00,89.17,89.275,89.16,89.245,261600000.0
2008-09-25 14:20:00,89.235,89.255,89.215,89.245,184800000.0
2008-09-25 14:21:00,89.245,89.255,89.19,89.245,202800000.0
2008-09-25 14:22:00,89.245,89.245,89.195,89.2,168000000.0
2008-09-25 14:23:00,89.19,89.195,89.13,89.135,312400000.0
2008-09-25 14:24:00,89.135,89.185,89.085,89.17,220600000.0
2008-09-25 14:25:00,89.17,89.205,89.105,89.12,190800000.0
2008-09-25 14:26:00,89.11,89.13,89.05,89.06,164500000.0
2008-09-25 14:27:00,89.065,89.095,89.035,89.07,161900000.0
2008-09-25 14:28:00,89.07,89.095,89.07,89.075,110900000.0
2008-09-25 14:29:00,89.075,89.13,89.06,89.1,76100000.0
2008-09-25 14:30:00,89.1,89.1,88.94,88.98,329800000.0
2008-09-25 14:31:00,88.99,89.05,88.94,88.99,158400000.0
2008-09-25 14:32:00,88.98,89.015,88.955,88.995,164400000.0
2008-09-25 14:33:00,88.995,88.995,88.805,88.85,194400000.0
2008-09-25 14:34:00,88.845,89.01,88.835,88.98,204000000.0
2008-09-25 14:35:00,88.975,89.015,88.95,88.98,157200000.0
2008-09-25 14:36:00,88.98,88.985,88.94,88.955,162000000.0
2008-09-25 14:37:00,88.955,88.965,88.915,88.94,164400000.0
2008-09-25 14:38:00,88.94,88.945,88.91,88.91,98400000.0
2008-09-25 14:39:00,88.91,88.965,88.875,88.96,135600000.0
2008-09-25 14:40:00,88.96,88.975,88.905,88.92,157200000.0
2008-09-25 14:41:00,88.92,88.92,88.84,88.875,164400000.0
2008-09-25 14:42:00,88.87,88.93,88.86,88.88,157800000.0
2008-09-25 14:43:00,88.88,88.97,88.87,88.965,103200000.0
2008-09-25 14:44:00,88.965,89.055,88.96,88.96,234000000.0
2008-09-25 14:45:00,88.96,88.975,88.9,88.935,193200000.0
2008-09-25 14:46:00,88.935,88.935,88.855,88.865,144000000.0
2008-09-25 14:47:00,88.855,88.885,88.84,88.885,79200000.0
2008-09-25 14:48:00,88.875,88.955,88.855,88.885,180000000.0
2008-09-25 14:49:00,88.885,88.89,88.845,88.85,122400000.0
2008-09-25 14:50:00,88.845,88.855,88.78,88.78,211200000.0
2008-09-25 14:51:00,88.78,88.83,88.745,88.825,195600000.0
2008-09-25 14:52:00,88.825,88.84,88.755,88.77,156000000.0
2008-09-25 14:53:00,88.775,88.875,88.75,88.875,156000000.0
2008-09-25 14:54:00,88.875,88.89,88.83,88.83,175200000.0
2008-09-25 14:55:00,88.83,88.855,88.795,88.825,104400000.0
2008-09-25 14:56:00,88.83,88.83,88.79,88.8,84000000.0
2008-09-25 14:57:00,88.795,88.815,88.73,88.785,163200000.0
2008-09-25 14:58:00,88.78,88.79,88.75,88.78,126000000.0
2008-09-25 14:59:00,88.78,88.78,88.715,88.75,139200000.0
2008-09-25 15:00:00,88.75,88.75,88.695,88.715,200400000.0
2008-09-25 15:01:00,88.71,88.71,88.675,88.695,82800000.0
2008-09-25 15:02:00,88.7,88.705,88.66,88.7,129600000.0
2008-09-25 15:03:00,88.7,88.735,88.685,88.715,178800000.0
2008-09-25 15:04:00,88.72,88.77,88.715,88.75,118800000.0
2008-09-25 15:05:00,88.745,88.86,88.745,88.82,130800000.0
2008-09-25 15:06:00,88.815,88.835,88.775,88.81,110400000.0
2008-09-25 15:07:00,88.81,88.81,88.755,88.765,69600000.0
2008-09-25 15:08:00,88.77,88.78,88.715,88.73,116400000.0
2008-09-25 15:09:00,88.725,88.745,88.725,88.73,45600000.0
2008-09-25 15:10:00,88.73,88.735,88.695,88.7,115200000.0
2008-09-25 15:11:00,88.7,88.7,88.595,88.615,180000000.0
2008-09-25 15:12:00,88.61,88.63,88.575,88.6,154800000.0
2008-09-25 15:13:00,88.605,88.63,88.575,88.575,103200000.0
2008-09-25 15:14:00,88.56,88.625,88.555,88.625,122400000.0
2008-09-25 15:15:00,88.625,88.71,88.585,88.71,188400000.0
2008-09-25 15:16:00,88.71,88.72,88.665,88.695,112800000.0
2008-09-25 15:17:00,88.7,88.75,88.69,88.745,73200000.0
2008-09-25 15:18:00,88.745,88.745,88.71,88.71,78000000.0
2008-09-25 15:19:00,88.71,88.725,88.7,88.71,72000000.0
2008-09-25 15:20:00,88.715,88.8,88.71,88.765,141600000.0
2008-09-25 15:21:00,88.765,88.85,88.765,88.85,154800000.0
2008-09-25 15:22:00,88.85,88.875,88.84,88.855,163200000.0
2008-09-25 15:23:00,88.86,88.94,88.86,88.905,116400000.0
2008-09-25 15:24:00,88.905,88.915,88.87,88.885,108000000.0
2008-09-25 15:25:00,88.885,88.965,88.88,88.965,96000000.0
2008-09-25 15:26:00,88.96,89.005,88.93,88.955,186000000.0
2008-09-25 15:27:00,88.955,88.96,88.92,88.95,146400000.0
2008-09-25 15:28:00,88.945,88.975,88.93,88.96,82800000.0
2008-09-25 15:29:00,88.965,88.97,88.9,88.905,171600000.0
2008-09-25 15:30:00,88.9,88.955,88.885,88.94,159600000.0
2008-09-25 15:31:00,88.94,88.99,88.91,88.92,217600000.0
2008-09-25 15:32:00,88.92,88.92,88.86,88.895,202800000.0
2008-09-25 15:33:00,88.895,88.905,88.84,88.84,193600000.0
2008-09-25 15:34:00,88.845,88.87,88.81,88.82,143200000.0
2008-09-25 15:35:00,88.82,88.85,88.795,88.825,205200000.0
2008-09-25 15:36:00,88.825,88.84,88.745,88.75,177600000.0
2008-09-25 15:37:00,88.755,88.795,88.745,88.775,115200000.0
2008-09-25 15:38:00,88.775,88.805,88.76,88.785,130800000.0
2008-09-25 15:39:00,88.79,88.805,88.75,88.805,145200000.0
2008-09-25 15:40:00,88.81,88.845,88.785,88.81,222000000.0
2008-09-25 15:41:00,88.815,88.84,88.775,88.78,202800000.0
2008-09-25 15:42:00,88.78,88.795,88.73,88.765,173900000.0
2008-09-25 15:43:00,88.765,88.785,88.735,88.765,156800000.0
2008-09-25 15:44:00,88.765,88.78,88.715,88.74,183900000.0
2008-09-25 15:45:00,88.75,88.805,88.745,88.765,125700000.0
2008-09-25 15:46:00,88.765,88.785,88.755,88.775,93700000.0
2008-09-25 15:47:00,88.775,88.795,88.76,88.795,72700000.0
2008-09-25 15:48:00,88.795,88.84,88.785,88.835,122100000.0
2008-09-25 15:49:00,88.835,88.87,88.82,88.86,95700000.0
2008-09-25 15:50:00,88.86,88.9,88.86,88.9,80700000.0
2008-09-25 15:51:00,88.9,88.905,88.885,88.885,87000000.0
2008-09-25 15:52:00,88.885,88.965,88.885,88.93,128100000.0
2008-09-25 15:53:00,88.93,88.955,88.9,88.915,92400000.0
2008-09-25 15:54:00,88.915,88.94,88.905,88.92,85200000.0
2008-09-25 15:55:00,88.92,88.94,88.91,88.93,82000000.0
2008-09-25 15:56:00,88.94,88.98,88.925,88.965,90800000.0
2008-09-25 15:57:00,88.965,89.055,88.95,89.02,83400000.0
2008-09-25 15:58:00,89.01,89.065,88.99,89.04,150600000.0
2008-09-25 15:59:00,89.045,89.06,88.95,88.95,124000000.0
2008-09-25 16:00:00,88.95,89.015,88.83,88.965,457100005.0
2008-09-25 16:01:00,88.965,88.99,88.875,88.88,176500000.0
2008-09-25 16:02:00,88.875,88.88,88.785,88.84,124500000.0
2008-09-25 16:03:00,88.835,88.845,88.79,88.79,108900000.0
2008-09-25 16:04:00,88.79,88.79,88.735,88.74,99600000.0
2008-09-25 16:05:00,88.74,88.78,88.71,88.775,106200000.0
2008-09-25 16:06:00,88.78,88.86,88.765,88.805,109200000.0
2008-09-25 16:07:00,88.805,89.015,88.805,89.0,132000000.0
2008-09-25 16:08:00,89.0,89.11,88.96,89.09,143200000.0
2008-09-25 16:09:00,89.085,89.115,89.045,89.11,133400000.0
2008-09-25 16:10:00,89.1,89.16,89.09,89.16,109200000.0
2008-09-25 16:11:00,89.155,89.175,89.14,89.15,150200000.0
2008-09-25 16:12:00,89.15,89.16,89.1,89.15,177600000.0
2008-09-25 16:13:00,89.15,89.2,89.11,89.17,157300000.0
2008-09-25 16:14:00,89.17,89.17,89.1,89.14,150600000.0
2008-09-25 16:15:00,89.14,89.23,89.13,89.18,247600000.0
2008-09-25 16:16:00,89.18,89.195,89.05,89.08,160200000.0
2008-09-25 16:17:00,89.075,89.105,89.035,89.1,142200000.0
2008-09-25 16:18:00,89.1,89.1,89.045,89.045,167400000.0
2008-09-25 16:19:00,89.05,89.095,89.03,89.065,128600000.0
2008-09-25 16:20:00,89.065,89.075,88.99,89.035,211000000.0
2008-09-25 16:21:00,89.04,89.04,88.965,88.97,147400000.0
2008-09-25 16:22:00,88.965,89.005,88.915,88.92,181200000.0
2008-09-25 16:23:00,88.92,89.04,88.91,89.015,178200000.0
2008-09-25 16:24:00,89.02,89.02,88.935,88.96,174100000.0
2008-09-25 16:25:00,88.96,88.96,88.89,88.89,130700000.0
2008-09-25 16:26:00,88.895,88.925,88.805,88.805,117600000.0
2008-09-25 16:27:00,88.8,88.825,88.745,88.755,118400000.0
2008-09-25 16:28:00,88.76,88.8,88.755,88.77,145400000.0
2008-09-25 16:29:00,88.775,88.815,88.745,88.795,141000000.0
2008-09-25 16:30:00,88.795,88.865,88.795,88.865,100800000.0
2008-09-25 16:31:00,88.86,88.89,88.835,88.865,142500000.0
2008-09-25 16:32:00,88.865,88.915,88.835,88.915,112800000.0
2008-09-25 16:33:00,88.91,88.93,88.875,88.915,169200000.0
2008-09-25 16:34:00,88.915,88.96,88.865,88.895,137500000.0
2008-09-25 16:35:00,88.895,88.915,88.85,88.865,179900000.0
2008-09-25 16:36:00,88.87,88.915,88.79,88.84,123600000.0
2008-09-25 16:37:00,88.845,88.87,88.765,88.8,157500000.0
2008-09-25 16:38:00,88.8,88.85,88.8,88.825,137800000.0
2008-09-25 16:39:00,88.82,88.84,88.79,88.79,133600000.0
2008-09-25 16:40:00,88.79,88.825,88.775,88.81,128000000.0
2008-09-25 16:41:00,88.81,88.81,88.745,88.77,147400000.0
2008-09-25 16:42:00,88.775,88.79,88.745,88.79,70000000.0
2008-09-25 16:43:00,88.79,88.83,88.78,88.785,101700000.0
2008-09-25 16:44:00,88.785,88.83,88.785,88.82,93600000.0
2008-09-25 16:45:00,88.81,88.81,88.725,88.74,132800000.0
2008-09-25 16:46:00,88.735,88.745,88.7,88.735,144200000.0
2008-09-25 16:47:00,88.735,88.8,88.725,88.78,107000000.0
2008-09-25 16:48:00,88.78,88.81,88.78,88.78,77800000.0
2008-09-25 16:49:00,88.78,88.81,88.775,88.805,84400000.0
2008-09-25 16:50:00,88.805,88.83,88.765,88.79,98200000.0
2008-09-25 16:51:00,88.795,88.905,88.795,88.895,112200000.0
2008-09-25 16:52:00,88.89,88.935,88.89,88.91,94500000.0
2008-09-25 16:53:00,88.9,88.935,88.885,88.925,89600000.0
2008-09-25 16:54:00,88.93,88.95,88.88,88.95,95600000.0
2008-09-25 16:55:00,88.95,88.96,88.9,88.955,97600000.0
2008-09-25 16:56:00,88.95,89.03,88.94,89.02,97400000.0
2008-09-25 16:57:00,89.02,89.025,88.975,88.995,123800000.0
2008-09-25 16:58:00,88.995,88.995,88.91,88.925,199400000.0
2008-09-25 16:59:00,88.935,88.955,88.895,88.935,209200000.0
2008-09-25 17:00:00,88.945,88.955,88.865,88.9,148000000.0
2008-09-25 17:01:00,88.915,88.915,88.855,88.865,86000000.0
2008-09-25 17:02:00,88.865,88.94,88.865,88.925,100000000.0
2008-09-25 17:03:00,88.925,88.93,88.825,88.83,104500000.0
2008-09-25 17:04:00,88.83,88.855,88.81,88.845,73200000.0
2008-09-25 17:05:00,88.85,88.9,88.825,88.86,116300000.0
2008-09-25 17:06:00,88.86,88.865,88.81,88.815,113200000.0
2008-09-25 17:07:00,88.815,88.865,88.805,88.85,78200000.0
2008-09-25 17:08:00,88.855,88.87,88.825,88.84,80400000.0
2008-09-25 17:09:00,88.84,88.845,88.815,88.815,90800000.0
2008-09-25 17:10:00,88.815,88.86,88.765,88.84,129000000.0
2008-09-25 17:11:00,88.85,88.89,88.83,88.875,99400000.0
2008-09-25 17:12:00,88.87,88.875,88.855,88.87,69200000.0
2008-09-25 17:13:00,88.87,88.905,88.87,88.905,44800000.0
2008-09-25 17:14:00,88.905,88.975,88.895,88.965,114000000.0
2008-09-25 17:15:00,88.965,88.975,88.915,88.945,132800000.0
2008-09-25 17:16:00,88.945,88.965,88.895,88.95,177300000.0
2008-09-25 17:17:00,88.945,89.015,88.94,89.0,112400000.0
2008-09-25 17:18:00,89.0,89.0,88.95,88.975,80000000.0
2008-09-25 17:19:00,88.98,88.99,88.88,88.92,100300000.0
2008-09-25 17:20:00,88.92,88.945,88.825,88.845,118200000.0
2008-09-25 17:21:00,88.845,88.91,88.845,88.9,135600000.0
2008-09-25 17:22:00,88.905,88.955,88.9,88.95,136600000.0
2008-09-25 17:23:00,88.955,88.98,88.94,88.94,117100000.0
2008-09-25 17:24:00,88.94,89.03,88.94,88.995,173800000.0
2008-09-25 17:25:00,88.995,89.025,88.98,89.015,135400000.0
2008-09-25 17:26:00,89.01,89.05,88.98,89.0,104000000.0
2008-09-25 17:27:00,89.0,89.015,88.99,89.005,105000000.0
2008-09-25 17:28:00,89.005,89.075,88.98,89.055,119800000.0
2008-09-25 17:29:00,89.055,89.1,89.0,89.005,121500000.0
2008-09-25 17:30:00,88.99,89.015,88.965,89.01,93400000.0
2008-09-25 17:31:00,89.015,89.045,89.005,89.03,88600000.0
2008-09-25 17:32:00,89.04,89.08,89.03,89.06,90000000.0
2008-09-25 17:33:00,89.06,89.09,89.025,89.09,116000000.0
2008-09-25 17:34:00,89.09,89.17,89.09,89.125,144400000.0
2008-09-25 17:35:00,89.125,89.2,89.125,89.19,157700000.0
2008-09-25 17:36:00,89.19,89.2,89.09,89.09,138800000.0
2008-09-25 17:37:00,89.085,89.155,89.085,89.095,114000000.0
2008-09-25 17:38:00,89.1,89.105,89.07,89.075,88400000.0
2008-09-25 17:39:00,89.08,89.12,89.065,89.09,103600000.0
2008-09-25 17:40:00,89.095,89.14,89.075,89.14,82000000.0
2008-09-25 17:41:00,89.135,89.14,89.05,89.055,92400000.0
2008-09-25 17:42:00,89.055,89.055,89.02,89.04,82800000.0
2008-09-25 17:43:00,89.035,89.045,89.02,89.045,57600000.0
2008-09-25 17:44:00,89.04,89.07,88.98,88.995,171100000.0
2008-09-25 17:45:00,88.995,89.085,88.995,89.06,115100000.0
2008-09-25 17:46:00,89.06,89.07,89.045,89.055,63200000.0
2008-09-25 17:47:00,89.055,89.055,89.015,89.04,84200000.0
2008-09-25 17:48:00,89.035,89.045,89.025,89.035,83600000.0
2008-09-25 17:49:00,89.05,89.095,89.04,89.06,98700000.0
2008-09-25 17:50:00,89.06,89.06,89.005,89.02,96300000.0
2008-09-25 17:51:00,89.02,89.065,89.02,89.035,107600000.0
2008-09-25 17:52:00,89.03,89.035,88.95,88.95,99600000.0
2008-09-25 17:53:00,88.945,88.99,88.935,88.975,93100000.0
2008-09-25 17:54:00,88.98,88.985,88.955,88.97,65600000.0
2008-09-25 17:55:00,88.975,89.025,88.96,89.025,98900000.0
2008-09-25 17:56:00,89.025,89.055,89.015,89.015,107200000.0
2008-09-25 17:57:00,89.0,89.055,88.995,89.025,126000000.0
2008-09-25 17:58:00,89.02,89.04,89.02,89.03,37200000.0
2008-09-25 17:59:00,89.02,89.02,88.97,88.99,110600000.0
2008-09-25 18:00:00,88.985,89.01,88.975,88.98,60300000.0
2008-09-25 18:01:00,88.98,88.995,88.965,88.97,42800000.0
2008-09-25 18:02:00,88.97,89.025,88.965,89.025,81400000.0
2008-09-25 18:03:00,89.025,89.025,88.99,88.99,90900000.0
2008-09-25 18:04:00,88.985,88.99,88.97,88.98,63200000.0
2008-09-25 18:05:00,88.98,89.02,88.955,89.0,67000000.0
2008-09-25 18:06:00,89.0,89.03,88.985,88.985,66600000.0
2008-09-25 18:07:00,88.98,88.98,88.95,88.96,50400000.0
2008-09-25 18:08:00,88.96,89.005,88.945,88.97,78600000.0
2008-09-25 18:09:00,88.97,89.0,88.97,89.0,47200000.0
2008-09-25 18:10:00,89.005,89.055,89.005,89.045,54000000.0
2008-09-25 18:11:00,89.05,89.085,89.045,89.05,95800000.0
2008-09-25 18:12:00,89.045,89.055,89.02,89.04,49800000.0
2008-09-25 18:13:00,89.04,89.09,89.035,89.065,58400000.0
2008-09-25 18:14:00,89.07,89.075,89.055,89.06,94400000.0
2008-09-25 18:15:00,89.065,89.11,89.055,89.09,86200000.0
2008-09-25 18:16:00,89.09,89.185,89.09,89.165,84200000.0
2008-09-25 18:17:00,89.165,89.175,89.095,89.1,103800000.0
2008-09-25 18:18:00,89.105,89.14,89.08,89.13,69000000.0
2008-09-25 18:19:00,89.135,89.19,89.115,89.16,134300000.0
2008-09-25 18:20:00,89.155,89.17,89.105,89.105,90200000.0
2008-09-25 18:21:00,89.105,89.105,89.045,89.09,85800000.0
2008-09-25 18:22:00,89.09,89.135,89.09,89.135,107600000.0
2008-09-25 18:23:00,89.135,89.165,89.12,89.12,67200000.0
2008-09-25 18:24:00,89.125,89.125,89.07,89.07,69600000.0
2008-09-25 18:25:00,89.08,89.105,89.075,89.08,58200000.0
2008-09-25 18:26:00,89.075,89.09,89.05,89.09,72400000.0
2008-09-25 18:27:00,89.085,89.1,89.06,89.08,63800000.0
2008-09-25 18:28:00,89.08,89.105,89.05,89.065,78000000.0
2008-09-25 18:29:00,89.065,89.08,89.025,89.075,71600000.0
2008-09-25 18:30:00,89.075,89.09,89.045,89.09,55200000.0
2008-09-25 18:31:00,89.09,89.13,89.09,89.13,29400000.0
2008-09-25 18:32:00,89.13,89.165,89.13,89.15,51000000.0
2008-09-25 18:33:00,89.145,89.155,89.125,89.135,85800000.0
2008-09-25 18:34:00,89.135,89.16,89.125,89.13,63600000.0
2008-09-25 18:35:00,89.125,89.195,89.125,89.17,69000000.0
2008-09-25 18:36:00,89.17,89.2,89.17,89.19,63400000.0
2008-09-25 18:37:00,89.19,89.205,89.16,89.2,63400000.0
2008-09-25 18:38:00,89.195,89.22,89.18,89.22,62600000.0
2008-09-25 18:39:00,89.225,89.23,89.135,89.14,77200000.0
2008-09-25 18:40:00,89.145,89.145,89.085,89.115,63600000.0
2008-09-25 18:41:00,89.12,89.145,89.11,89.11,55000000.0
2008-09-25 18:42:00,89.115,89.115,89.06,89.075,74400000.0
2008-09-25 18:43:00,89.075,89.075,89.05,89.055,55000000.0
2008-09-25 18:44:00,89.06,89.07,89.035,89.035,65400000.0
2008-09-25 18:45:00,89.03,89.07,89.03,89.065,57800000.0
2008-09-25 18:46:00,89.07,89.07,89.03,89.04,47600000.0
2008-09-25 18:47:00,89.045,89.05,89.04,89.045,27800000.0
2008-09-25 18:48:00,89.045,89.06,89.045,89.05,20400000.0
2008-09-25 18:49:00,89.05,89.055,89.04,89.05,40000000.0
2008-09-25 18:50:00,89.055,89.065,89.045,89.065,21200000.0
2008-09-25 18:51:00,89.065,89.065,89.05,89.065,25000000.0
2008-09-25 18:52:00,89.065,89.165,89.06,89.16,99200000.0
2008-09-25 18:53:00,89.155,89.17,89.075,89.08,139100000.0
2008-09-25 18:54:00,89.085,89.105,89.075,89.085,61800000.0
2008-09-25 18:55:00,89.085,89.11,89.075,89.1,109200000.0
2008-09-25 18:56:00,89.1,89.115,89.085,89.115,89400000.0
2008-09-25 18:57:00,89.115,89.12,89.055,89.055,78200000.0
2008-09-25 18:58:00,89.055,89.065,88.93,89.035,168500000.0
2008-09-25 18:59:00,89.04,89.045,88.88,88.89,123400000.0
2008-09-25 19:00:00,88.885,88.89,88.81,88.885,152800000.0
2008-09-25 19:01:00,88.885,89.045,88.885,88.99,169000000.0
2008-09-25 19:02:00,88.995,89.1,88.995,89.05,119800000.0
2008-09-25 19:03:00,89.05,89.095,89.05,89.09,89400000.0
2008-09-25 19:04:00,89.09,89.215,89.09,89.16,175400000.0
2008-09-25 19:05:00,89.145,89.155,89.02,89.02,123600000.0
2008-09-25 19:06:00,89.02,89.02,88.96,88.97,110500000.0
2008-09-25 19:07:00,88.97,89.015,88.96,88.99,99200000.0
2008-09-25 19:08:00,88.99,89.15,88.98,89.15,100200000.0
2008-09-25 19:09:00,89.15,89.15,89.095,89.11,106700000.0
2008-09-25 19:10:00,89.11,89.125,89.015,89.025,117600000.0
2008-09-25 19:11:00,89.025,89.06,88.98,89.045,109600000.0
2008-09-25 19:12:00,89.05,89.07,89.02,89.02,91900000.0
2008-09-25 19:13:00,89.02,89.055,89.005,89.035,73600000.0
2008-09-25 19:14:00,89.035,89.065,88.97,88.975,128100000.0
2008-09-25 19:15:00,88.975,89.125,88.975,89.06,130400000.0
2008-09-25 19:16:00,89.06,89.1,89.05,89.08,69700000.0
2008-09-25 19:17:00,89.085,89.115,89.075,89.075,83800000.0
2008-09-25 19:18:00,89.08,89.13,89.05,89.095,92200000.0
2008-09-25 19:19:00,89.09,89.1,89.055,89.1,84000000.0
2008-09-25 19:20:00,89.095,89.135,89.085,89.1,66200000.0
2008-09-25 19:21:00,89.1,89.135,89.085,89.115,97400000.0
2008-09-25 19:22:00,89.115,89.145,89.11,89.145,60400000.0
2008-09-25 19:23:00,89.14,89.24,89.135,89.225,101300000.0
2008-09-25 19:24:00,89.225,89.23,89.2,89.225,59100000.0
2008-09-25 19:25:00,89.225,89.25,89.21,89.24,77700000.0
2008-09-25 19:26:00,89.235,89.24,89.21,89.215,37800000.0
2008-09-25 19:27:00,89.215,89.22,89.195,89.22,48000000.0
2008-09-25 19:28:00,89.22,89.28,89.215,89.28,96800000.0
2008-09-25 19:29:00,89.275,89.285,89.26,89.28,60400000.0
2008-09-25 19:30:00,89.28,89.32,89.28,89.31,67700000.0
2008-09-25 19:31:00,89.31,89.37,89.31,89.325,100600000.0
2008-09-25 19:32:00,89.325,89.335,89.305,89.32,102600000.0
2008-09-25 19:33:00,89.32,89.325,89.3,89.3,74900000.0
2008-09-25 19:34:00,89.3,89.325,89.25,89.26,175700000.0
2008-09-25 19:35:00,89.26,89.28,89.22,89.24,138200000.0
2008-09-25 19:36:00,89.235,89.265,89.17,89.18,91600000.0
2008-09-25 19:37:00,89.18,89.22,89.18,89.205,106800000.0
2008-09-25 19:38:00,89.205,89.215,89.19,89.19,113400000.0
2008-09-25 19:39:00,89.195,89.235,89.18,89.2,120700000.0
2008-09-25 19:40:00,89.205,89.225,89.19,89.19,130700000.0
2008-09-25 19:41:00,89.19,89.245,89.19,89.205,92800000.0
2008-09-25 19:42:00,89.2,89.27,89.2,89.27,103200000.0
2008-09-25 19:43:00,89.27,89.3,89.245,89.27,173500000.0
2008-09-25 19:44:00,89.275,89.29,89.17,89.185,122900000.0
2008-09-25 19:45:00,89.185,89.27,89.185,89.26,112400000.0
2008-09-25 19:46:00,89.235,89.27,89.21,89.265,122400000.0
2008-09-25 19:47:00,89.265,89.28,89.25,89.25,66400000.0
2008-09-25 19:48:00,89.25,89.255,89.25,89.255,59300000.0
2008-09-25 19:49:00,89.255,89.3,89.25,89.265,115800000.0
2008-09-25 19:50:00,89.265,89.27,89.24,89.265,107000000.0
2008-09-25 19:51:00,89.265,89.28,89.245,89.255,78600000.0
2008-09-25 19:52:00,89.25,89.26,89.23,89.23,72200000.0
2008-09-25 19:53:00,89.23,89.265,89.22,89.25,94800000.0
2008-09-25 19:54:00,89.25,89.265,89.195,89.23,88400000.0
2008-09-25 19:55:00,89.23,89.28,89.23,89.275,53300000.0
2008-09-25 19:56:00,89.275,89.295,89.25,89.26,84000000.0
2008-09-25 19:57:00,89.26,89.265,89.225,89.23,62200000.0
2008-09-25 19:58:00,89.225,89.225,89.155,89.2,144700000.0
2008-09-25 19:59:00,89.2,89.22,89.155,89.215,64000000.0
2008-09-25 20:00:00,89.215,89.215,89.2,89.2,76800000.0
2008-09-25 20:01:00,89.205,89.21,89.14,89.16,81300000.0
2008-09-25 20:02:00,89.155,89.155,89.12,89.13,53400000.0
2008-09-25 20:03:00,89.13,89.145,89.1,89.145,61600000.0
2008-09-25 20:04:00,89.145,89.19,89.145,89.17,50400000.0
2008-09-25 20:05:00,89.165,89.18,89.14,89.155,56400000.0
2008-09-25 20:06:00,89.155,89.16,89.125,89.135,51200000.0
2008-09-25 20:07:00,89.135,89.14,89.12,89.12,28200000.0
2008-09-25 20:08:00,89.12,89.135,89.115,89.115,43000000.0
2008-09-25 20:09:00,89.11,89.13,89.11,89.115,31200000.0
2008-09-25 20:10:00,89.115,89.125,89.01,89.015,76400000.0
2008-09-25 20:11:00,89.02,89.07,89.005,89.07,63000000.0
2008-09-25 20:12:00,89.07,89.07,89.045,89.065,51200000.0
2008-09-25 20:13:00,89.07,89.075,89.03,89.03,66000000.0
2008-09-25 20:14:00,89.035,89.035,88.98,88.995,91000000.0
2008-09-25 20:15:00,89.0,89.08,88.985,89.08,84000000.0
2008-09-25 20:16:00,89.085,89.11,89.05,89.09,109200000.0
2008-09-25 20:17:00,89.09,89.09,89.0,89.015,105000000.0
2008-09-25 20:18:00,89.015,89.015,88.905,88.945,90000000.0
2008-09-25 20:19:00,88.94,88.995,88.935,88.975,76400000.0
2008-09-25 20:20:00,88.985,89.01,88.98,88.98,60000000.0
2008-09-25 20:21:00,88.98,88.99,88.91,88.91,95500000.0
2008-09-25 20:22:00,88.91,88.93,88.885,88.905,90000000.0
2008-09-25 20:23:00,88.91,88.965,88.9,88.965,128000000.0
2008-09-25 20:24:00,88.96,88.985,88.945,88.965,104500000.0
2008-09-25 20:25:00,88.965,89.04,88.945,88.985,181200000.0
2008-09-25 20:26:00,88.995,89.045,88.995,89.025,132600000.0
2008-09-25 20:27:00,89.015,89.105,89.01,89.06,101500000.0
2008-09-25 20:28:00,89.06,89.1,88.99,89.04,137600000.0
2008-09-25 20:29:00,89.04,89.04,89.01,89.03,55400000.0
2008-09-25 20:30:00,89.035,89.035,88.965,89.005,66400000.0
2008-09-25 20:31:00,89.005,89.005,88.96,88.965,64000000.0
2008-09-25 20:32:00,88.97,89.015,88.96,89.015,50400000.0
2008-09-25 20:33:00,89.02,89.04,88.985,89.005,80600000.0
2008-09-25 20:34:00,89.005,89.045,89.0,89.025,112800000.0
2008-09-25 20:35:00,89.02,89.035,88.985,89.01,131800000.0
2008-09-25 20:36:00,89.01,89.01,88.94,88.955,68200000.0
2008-09-25 20:37:00,88.97,89.01,88.97,88.99,59000000.0
2008-09-25 20:38:00,88.99,89.01,88.93,88.935,124600000.0
2008-09-25 20:39:00,88.93,88.945,88.895,88.915,78000000.0
2008-09-25 20:40:00,88.915,88.955,88.91,88.93,75200000.0
2008-09-25 20:41:00,88.935,88.985,88.93,88.96,45000000.0
2008-09-25 20:42:00,88.96,88.965,88.945,88.955,48200000.0
2008-09-25 20:43:00,88.955,88.96,88.89,88.895,65800000.0
2008-09-25 20:44:00,88.895,88.895,88.83,88.83,104000000.0
2008-09-25 20:45:00,88.83,88.87,88.83,88.86,95400000.0
2008-09-25 20:46:00,88.86,88.865,88.85,88.86,89300000.0
2008-09-25 20:47:00,88.85,88.86,88.795,88.805,91500000.0
2008-09-25 20:48:00,88.805,88.83,88.795,88.795,52300000.0
2008-09-25 20:49:00,88.795,88.875,88.785,88.83,79400000.0
2008-09-25 20:50:00,88.83,88.85,88.83,88.84,130200000.0
2008-09-25 20:51:00,88.84,88.89,88.79,88.88,175000000.0
2008-09-25 20:52:00,88.88,88.88,88.77,88.795,192200000.0
2008-09-25 20:53:00,88.795,88.87,88.725,88.785,564899999.0
2008-09-25 20:54:00,88.78,88.935,88.78,88.895,244400000.0
2008-09-25 20:55:00,88.89,88.97,88.87,88.93,209300000.0
2008-09-25 20:56:00,88.93,88.96,88.89,88.895,93000000.0
2008-09-25 20:57:00,88.895,88.955,88.89,88.95,92600000.0
2008-09-25 20:58:00,88.945,88.98,88.89,88.925,128000000.0
2008-09-25 20:59:00,88.93,88.995,88.885,88.985,124200000.0
2008-09-25 21:00:00,88.995,89.025,88.97,89.015,87600000.0
2008-09-25 21:01:00,89.02,89.03,88.965,88.975,63200000.0
2008-09-25 21:02:00,88.98,89.05,88.98,88.995,70500000.0
2008-09-25 21:03:00,88.995,89.0,88.98,89.0,26000000.0
2008-09-25 21:04:00,89.0,89.0,88.96,88.96,306500000.0
2008-09-25 21:05:00,88.96,88.98,88.96,88.96,155500000.0
2008-09-25 21:06:00,88.96,88.96,88.89,88.93,100500000.0
2008-09-25 21:07:00,88.93,89.01,88.93,89.0,48100000.0
2008-09-25 21:08:00,88.995,89.0,88.95,88.955,36000000.0
2008-09-25 21:09:00,88.95,89.0,88.945,88.945,55000000.0
2008-09-25 21:10:00,88.955,89.03,88.95,89.025,48000000.0
2008-09-25 21:11:00,89.02,89.04,89.01,89.015,20000000.0
2008-09-25 21:12:00,89.02,89.02,88.92,88.93,60400000.0
2008-09-25 21:13:00,88.935,88.97,88.935,88.97,47000000.0
2008-09-25 21:14:00,88.97,88.995,88.935,88.935,34300000.0
2008-09-25 21:15:00,88.935,88.94,88.9,88.9,52800000.0
2008-09-25 21:16:00,88.9,88.9,88.89,88.89,63000000.0
2008-09-25 21:17:00,88.88,88.9,88.85,88.9,78800000.0
2008-09-25 21:18:00,88.9,88.9,88.85,88.85,57800000.0
2008-09-25 21:19:00,88.85,88.94,88.85,88.935,78400000.0
2008-09-25 21:20:00,88.93,88.985,88.895,88.92,106200000.0
2008-09-25 21:21:00,88.935,88.95,88.925,88.94,71200000.0
2008-09-25 21:22:00,88.94,88.94,88.91,88.93,90600000.0
2008-09-25 21:23:00,88.925,88.965,88.915,88.94,85200000.0
2008-09-25 21:24:00,88.94,88.965,88.925,88.94,83000000.0
2008-09-25 21:25:00,88.94,89.005,88.935,88.96,79200000.0
2008-09-25 21:26:00,88.965,89.0,88.965,88.975,59000000.0
2008-09-25 21:27:00,88.975,88.985,88.95,88.985,32000000.0
2008-09-25 21:28:00,88.98,88.985,88.955,88.96,28000000.0
2008-09-25 21:29:00,88.96,88.98,88.93,88.935,66000000.0
2008-09-25 21:30:00,88.94,88.985,88.94,88.985,44000000.0
2008-09-25 21:31:00,88.995,89.03,88.975,88.995,63000000.0
2008-09-25 21:32:00,88.995,89.07,88.97,89.065,54400000.0
2008-09-25 21:33:00,89.065,89.065,89.02,89.04,40500000.0
2008-09-25 21:34:00,89.04,89.04,88.985,88.995,47000000.0
2008-09-25 21:35:00,88.995,89.02,88.995,89.02,30000000.0
2008-09-25 21:36:00,89.02,89.02,89.02,89.02,19000000.0
2008-09-25 21:37:00,89.02,89.025,88.98,88.985,52500000.0
2008-09-25 21:38:00,88.985,89.02,88.975,89.01,43000000.0
2008-09-25 21:39:00,89.01,89.01,88.99,89.005,32000000.0
2008-09-25 21:40:00,89.0,89.005,88.99,88.995,25000000.0
2008-09-25 21:41:00,88.995,89.015,88.99,88.995,21000000.0
2008-09-25 21:42:00,88.985,89.005,88.96,88.97,42000000.0
2008-09-25 21:43:00,88.97,88.97,88.955,88.97,20000000.0
2008-09-25 21:44:00,88.965,88.965,88.9,88.9,61200000.0
2008-09-25 21:45:00,88.9,88.9,88.82,88.86,114500000.0
2008-09-25 21:46:00,88.865,88.865,88.84,88.855,75200000.0
2008-09-25 21:47:00,88.855,88.855,88.815,88.815,53600000.0
2008-09-25 21:48:00,88.815,88.835,88.795,88.83,49600000.0
2008-09-25 21:49:00,88.835,88.84,88.785,88.785,67600000.0
2008-09-25 21:50:00,88.785,88.81,88.765,88.775,82600000.0
2008-09-25 21:51:00,88.775,88.805,88.755,88.8,77900000.0
2008-09-25 21:52:00,88.81,88.9,88.81,88.855,143600000.0
2008-09-25 21:53:00,88.855,88.875,88.845,88.86,53200000.0
2008-09-25 21:54:00,88.865,88.87,88.855,88.87,28500000.0
2008-09-25 21:55:00,88.865,88.885,88.84,88.84,102500000.0
2008-09-25 21:56:00,88.84,88.86,88.81,88.825,77200000.0
2008-09-25 21:57:00,88.825,88.885,88.825,88.865,83500000.0
2008-09-25 21:58:00,88.865,88.89,88.845,88.855,136400000.0
2008-09-25 21:59:00,88.85,88.85,88.83,88.85,35200000.0
2008-09-25 22:00:00,88.85,88.865,88.83,88.845,68000000.0
2008-09-25 22:01:00,88.845,88.895,88.84,88.85,41600000.0
2008-09-25 22:02:00,88.855,88.865,88.84,88.86,30200000.0
2008-09-25 22:03:00,88.855,88.86,88.855,88.855,13000000.0
2008-09-25 22:04:00,88.855,88.895,88.855,88.89,44600000.0
2008-09-25 22:05:00,88.89,88.89,88.875,88.875,20000000.0
2008-09-25 22:06:00,88.87,88.885,88.87,88.885,12200000.0
2008-09-25 22:07:00,88.885,88.885,88.885,88.885,1000000.0
2008-09-25 22:08:00,88.885,88.895,88.87,88.87,22800000.0
2008-09-25 22:09:00,88.87,88.895,88.87,88.895,28700000.0
2008-09-25 22:10:00,88.89,88.995,88.89,88.98,79300000.0
2008-09-25 22:11:00,88.98,88.98,88.91,88.925,59600000.0
2008-09-25 22:12:00,88.925,88.945,88.925,88.93,16000000.0
2008-09-25 22:13:00,88.935,88.94,88.935,88.935,25600000.0
2008-09-25 22:14:00,88.935,88.95,88.935,88.945,22000000.0
2008-09-25 22:15:00,88.945,88.97,88.945,88.97,16400000.0
2008-09-25 22:16:00,88.98,88.99,88.975,88.975,9200000.0
2008-09-25 22:17:00,88.97,88.98,88.965,88.965,14800000.0
2008-09-25 22:18:00,88.965,88.965,88.965,88.965,4200000.0
2008-09-25 22:19:00,88.965,88.97,88.965,88.97,7600000.0
2008-09-25 22:20:00,88.965,88.99,88.96,88.99,16800000.0
2008-09-25 22:21:00,88.985,88.99,88.98,88.99,11000000.0
2008-09-25 22:22:00,88.99,88.995,88.99,88.99,8800000.0
2008-09-25 22:23:00,88.99,89.02,88.99,89.02,27800000.0
2008-09-25 22:24:00,89.02,89.02,88.965,88.99,81000000.0
2008-09-25 22:25:00,88.99,89.01,88.99,88.995,36200000.0
2008-09-25 22:26:00,88.995,88.995,88.965,88.97,38600000.0
2008-09-25 22:27:00,88.965,88.98,88.965,88.97,24400000.0
2008-09-25 22:28:00,88.965,88.97,88.96,88.96,49500000.0
2008-09-25 22:29:00,88.96,88.99,88.955,88.965,50400000.0
2008-09-25 22:30:00,88.965,88.965,88.915,88.94,43900000.0
2008-09-25 22:31:00,88.94,88.95,88.87,88.9,37700000.0
2008-09-25 22:32:00,88.9,88.915,88.865,88.91,125900000.0
2008-09-25 22:33:00,88.91,88.925,88.88,88.885,39000000.0
2008-09-25 22:34:00,88.895,88.9,88.87,88.87,20000000.0
2008-09-25 22:35:00,88.86,88.86,88.835,88.85,58400000.0
2008-09-25 22:36:00,88.85,88.885,88.845,88.885,33000000.0
2008-09-25 22:37:00,88.875,88.9,88.86,88.895,29200000.0
2008-09-25 22:38:00,88.895,88.915,88.895,88.905,21300000.0
2008-09-25 22:39:00,88.905,88.94,88.9,88.935,27000000.0
2008-09-25 22:40:00,88.935,88.935,88.93,88.935,8000000.0
2008-09-25 22:41:00,88.935,88.935,88.93,88.93,13000000.0
2008-09-25 22:42:00,88.925,88.93,88.915,88.93,23000000.0
2008-09-25 22:43:00,88.93,88.945,88.925,88.945,17000000.0
2008-09-25 22:44:00,88.95,88.96,88.94,88.945,12000000.0
2008-09-25 22:45:00,88.94,89.045,88.94,88.99,41700000.0
2008-09-25 22:46:00,88.995,89.165,88.99,89.145,96600000.0
2008-09-25 22:47:00,89.14,89.14,89.08,89.11,61700000.0
2008-09-25 22:48:00,89.11,89.11,89.045,89.045,54900000.0
2008-09-25 22:49:00,89.06,89.075,89.04,89.055,28700000.0
2008-09-25 22:50:00,89.055,89.07,89.03,89.07,37600000.0
2008-09-25 22:51:00,89.07,89.07,89.06,89.06,7000000.0
2008-09-25 22:52:00,89.055,89.065,89.04,89.065,28000000.0
2008-09-25 22:53:00,89.065,89.085,89.005,89.02,62200000.0
2008-09-25 22:54:00,89.015,89.03,89.01,89.025,30200000.0
2008-09-25 22:55:00,89.03,89.04,88.97,89.01,67600000.0
2008-09-25 22:56:00,89.01,89.01,88.985,89.0,39400000.0
2008-09-25 22:57:00,88.985,88.99,88.985,88.99,15600000.0
2008-09-25 22:58:00,88.99,89.025,88.985,88.995,26000000.0
2008-09-25 22:59:00,88.995,88.995,88.945,88.98,179100000.0
2008-09-25 23:00:00,88.98,89.0,88.92,88.935,124800000.0
2008-09-25 23:01:00,88.92,88.98,88.92,88.98,64000000.0
2008-09-25 23:02:00,88.98,88.98,88.97,88.97,115000000.0
2008-09-25 23:03:00,88.97,88.97,88.97,88.97,2000000.0
2008-09-25 23:04:00,88.97,88.97,88.91,88.91,38100000.0
2008-09-25 23:05:00,88.91,88.925,88.87,88.925,145000000.0
2008-09-25 23:06:00,88.925,88.925,88.87,88.89,60000000.0
2008-09-25 23:07:00,88.895,88.94,88.895,88.94,115000000.0
2008-09-25 23:08:00,88.94,88.975,88.93,88.975,20200000.0
2008-09-25 23:09:00,88.96,88.96,88.93,88.93,29400000.0
2008-09-25 23:10:00,88.915,88.955,88.91,88.935,66100000.0
2008-09-25 23:11:00,88.93,88.93,88.89,88.89,11000000.0
2008-09-25 23:12:00,88.895,88.925,88.895,88.905,9000000.0
2008-09-25 23:13:00,88.905,88.905,88.88,88.885,9000000.0
2008-09-25 23:14:00,88.895,88.895,88.86,88.86,23200000.0
2008-09-25 23:15:00,88.875,88.88,88.84,88.855,43400000.0
2008-09-25 23:16:00,88.88,88.88,88.855,88.865,49400000.0
2008-09-25 23:17:00,88.865,88.9,88.865,88.895,12000000.0
2008-09-25 23:18:00,88.885,88.895,88.885,88.895,3000000.0
2008-09-25 23:19:00,88.89,88.89,88.87,88.87,5000000.0
2008-09-25 23:20:00,88.88,88.88,88.865,88.875,11000000.0
2008-09-25 23:21:00,88.87,88.88,88.865,88.88,6000000.0
2008-09-25 23:22:00,88.875,88.89,88.835,88.835,40400000.0
2008-09-25 23:23:00,88.84,88.84,88.8,88.825,32000000.0
2008-09-25 23:24:00,88.815,88.825,88.76,88.775,57200000.0
2008-09-25 23:25:00,88.78,88.805,88.78,88.805,16000000.0
2008-09-25 23:26:00,88.795,88.795,88.775,88.78,34400000.0
2008-09-25 23:27:00,88.78,88.785,88.77,88.77,146800002.0
2008-09-25 23:28:00,88.775,88.78,88.74,88.78,159200000.0
2008-09-25 23:29:00,88.78,88.78,88.775,88.775,30800000.0
2008-09-25 23:30:00,88.78,88.8,88.78,88.795,40400000.0
2008-09-25 23:31:00,88.795,88.82,88.795,88.805,14000000.0
2008-09-25 23:32:00,88.805,88.815,88.805,88.81,5000000.0
2008-09-25 23:33:00,88.81,88.81,88.805,88.805,3000000.0
2008-09-25 23:34:00,88.81,88.81,88.795,88.795,13000000.0
2008-09-25 23:35:00,88.81,88.81,88.785,88.785,25600000.0
2008-09-25 23:36:00,88.785,88.795,88.785,88.795,10000000.0
2008-09-25 23:37:00,88.8,88.825,88.79,88.815,48300000.0
2008-09-25 23:38:00,88.815,88.815,88.79,88.79,15200000.0
2008-09-25 23:39:00,88.79,88.805,88.79,88.79,9000000.0
2008-09-25 23:40:00,88.79,88.815,88.79,88.8,15000000.0
2008-09-25 23:41:00,88.79,88.79,88.78,88.79,5400000.0
2008-09-25 23:42:00,88.785,88.785,88.785,88.785,3000000.0
2008-09-25 23:43:00,88.795,88.81,88.795,88.81,2000000.0
2008-09-25 23:44:00,88.805,88.805,88.8,88.8,2000000.0
2008-09-25 23:45:00,88.79,88.795,88.79,88.795,2000000.0
2008-09-25 23:46:00,88.8,88.805,88.795,88.8,8000000.0
2008-09-25 23:47:00,88.795,88.795,88.765,88.765,8000000.0
2008-09-25 23:48:00,88.77,88.775,88.765,88.775,8000000.0
2008-09-25 23:49:00,88.775,88.775,88.76,88.76,3000000.0
2008-09-25 23:50:00,88.76,88.785,88.76,88.78,7000000.0
2008-09-25 23:51:00,88.775,88.795,88.765,88.765,13000000.0
2008-09-25 23:52:00,88.765,88.765,88.705,88.755,84800000.0
2008-09-25 23:53:00,88.755,88.755,88.71,88.74,36800000.0
2008-09-25 23:54:00,88.745,88.76,88.745,88.755,9000000.0
2008-09-25 23:55:00,88.755,88.79,88.755,88.79,10000000.0
2008-09-25 23:56:00,88.79,88.79,88.78,88.79,6000000.0
2008-09-25 23:57:00,88.805,88.81,88.79,88.795,15400000.0
2008-09-25 23:58:00,88.795,88.8,88.795,88.8,5000000.0
2008-09-25 23:59:00,88.8,88.815,88.8,88.805,14000000.0
2008-09-26 00:00:00,88.8,88.845,88.8,88.825,16200000.0
2008-09-26 00:01:00,88.825,88.825,88.825,88.825,2400000.0
2008-09-26 00:02:00,88.86,88.875,88.84,88.845,16800000.0
2008-09-26 00:03:00,88.835,88.84,88.805,88.825,29800000.0
2008-09-26 00:04:00,88.83,88.83,88.815,88.815,8200000.0
2008-09-26 00:05:00,88.815,88.835,88.8,88.8,72900000.0
2008-09-26 00:06:00,88.8,88.805,88.775,88.775,10800000.0
2008-09-26 00:07:00,88.78,88.78,88.77,88.78,18400000.0
2008-09-26 00:08:00,88.78,88.78,88.735,88.745,38000000.0
2008-09-26 00:09:00,88.745,88.745,88.72,88.735,9200000.0
2008-09-26 00:10:00,88.725,88.725,88.71,88.72,11200000.0
2008-09-26 00:11:00,88.72,88.72,88.625,88.64,56200000.0
2008-09-26 00:12:00,88.64,88.645,88.615,88.615,48800000.0
2008-09-26 00:13:00,88.62,88.63,88.6,88.63,23000000.0
2008-09-26 00:14:00,88.635,88.655,88.635,88.655,12000000.0
2008-09-26 00:15:00,88.66,88.665,88.655,88.655,18400000.0
2008-09-26 00:16:00,88.655,88.66,88.655,88.66,2000000.0
2008-09-26 00:17:00,88.66,88.67,88.66,88.67,7000000.0
2008-09-26 00:18:00,88.675,88.695,88.675,88.695,26600000.0
2008-09-26 00:19:00,88.695,88.72,88.695,88.72,8200000.0
2008-09-26 00:20:00,88.72,88.735,88.71,88.735,19200000.0
2008-09-26 00:21:00,88.74,88.75,88.735,88.75,8000000.0
2008-09-26 00:22:00,88.755,88.755,88.745,88.755,14000000.0
2008-09-26 00:23:00,88.76,88.76,88.755,88.76,6000000.0
2008-09-26 00:24:00,88.76,88.765,88.75,88.75,8000000.0
2008-09-26 00:25:00,88.75,88.765,88.745,88.75,27200000.0
2008-09-26 00:26:00,88.75,88.765,88.74,88.74,25800000.0
2008-09-26 00:27:00,88.74,88.75,88.72,88.735,26200000.0
2008-09-26 00:28:00,88.735,88.735,88.73,88.73,5000000.0
2008-09-26 00:29:00,88.73,88.73,88.695,88.705,27200000.0
2008-09-26 00:30:00,88.7,88.705,88.69,88.69,15000000.0
2008-09-26 00:31:00,88.7,88.715,88.7,88.715,13000000.0
2008-09-26 00:32:00,88.715,88.745,88.715,88.735,9000000.0
2008-09-26 00:33:00,88.74,88.775,88.735,88.77,24200000.0
2008-09-26 00:34:00,88.765,88.78,88.765,88.78,34000000.0
2008-09-26 00:35:00,88.78,88.825,88.78,88.825,13200000.0
2008-09-26 00:36:00,88.835,88.835,88.82,88.825,22400000.0
2008-09-26 00:37:00,88.825,88.825,88.755,88.755,74100000.0
2008-09-26 00:38:00,88.75,88.77,88.745,88.745,136800000.0
2008-09-26 00:39:00,88.745,88.765,88.745,88.76,18200000.0
2008-09-26 00:40:00,88.76,88.77,88.745,88.765,22000000.0
2008-09-26 00:41:00,88.755,88.765,88.75,88.765,5000000.0
2008-09-26 00:42:00,88.755,88.755,88.745,88.745,16200000.0
2008-09-26 00:43:00,88.745,88.745,88.73,88.74,21400000.0
2008-09-26 00:44:00,88.745,88.75,88.7,88.72,60800000.0
2008-09-26 00:45:00,88.725,88.77,88.725,88.77,17000000.0
2008-09-26 00:46:00,88.77,88.805,88.76,88.77,36200000.0
2008-09-26 00:47:00,88.77,88.85,88.76,88.83,134100000.0
2008-09-26 00:48:00,88.84,88.845,88.78,88.805,102300000.0
2008-09-26 00:49:00,88.8,88.83,88.795,88.825,70200000.0
2008-09-26 00:50:00,88.825,88.835,88.805,88.825,24000000.0
2008-09-26 00:51:00,88.825,88.83,88.8,88.83,18800000.0
2008-09-26 00:52:00,88.835,88.835,88.815,88.825,11400000.0
2008-09-26 00:53:00,88.82,88.835,88.82,88.835,9200000.0
2008-09-26 00:54:00,88.85,88.875,88.85,88.875,49400000.0
2008-09-26 00:55:00,88.88,88.925,88.88,88.925,20800000.0
2008-09-26 00:56:00,88.92,88.945,88.92,88.945,19000000.0
2008-09-26 00:57:00,88.94,88.945,88.905,88.94,45000000.0
2008-09-26 00:58:00,88.94,88.94,88.92,88.93,10000000.0
2008-09-26 00:59:00,88.93,88.93,88.93,88.93,19200000.0
2008-09-26 01:00:00,88.93,89.015,88.93,88.955,91600000.0
2008-09-26 01:01:00,88.95,88.975,88.94,88.965,25000000.0
2008-09-26 01:02:00,88.98,88.995,88.96,88.975,20200000.0
2008-09-26 01:03:00,88.965,88.965,88.94,88.955,57600000.0
2008-09-26 01:04:00,88.955,88.955,88.94,88.95,78200000.0
2008-09-26 01:05:00,88.94,89.01,88.94,88.99,80200000.0
2008-09-26 01:06:00,88.995,88.995,88.96,88.975,41000000.0
2008-09-26 01:07:00,88.98,88.985,88.965,88.985,34000000.0
2008-09-26 01:08:00,88.99,88.99,88.95,88.955,53600000.0
2008-09-26 01:09:00,88.955,88.975,88.895,88.935,163600000.0
2008-09-26 01:10:00,88.905,88.955,88.905,88.95,35000000.0
2008-09-26 01:11:00,88.945,88.955,88.9,88.935,99200000.0
2008-09-26 01:12:00,88.93,88.93,88.905,88.92,14200000.0
2008-09-26 01:13:00,88.925,88.925,88.855,88.87,34200000.0
2008-09-26 01:14:00,88.875,88.89,88.865,88.88,12000000.0
2008-09-26 01:15:00,88.885,88.925,88.88,88.925,35000000.0
2008-09-26 01:16:00,88.93,88.93,88.9,88.915,15000000.0
2008-09-26 01:17:00,88.91,88.92,88.885,88.885,24000000.0
2008-09-26 01:18:00,88.91,88.91,88.885,88.895,42800000.0
2008-09-26 01:19:00,88.905,88.915,88.89,88.89,87000000.0
2008-09-26 01:20:00,88.895,88.92,88.86,88.875,64200000.0
2008-09-26 01:21:00,88.875,88.885,88.865,88.865,50000000.0
2008-09-26 01:22:00,88.87,88.87,88.835,88.845,141000000.0
2008-09-26 01:23:00,88.845,88.865,88.83,88.865,114400000.0
2008-09-26 01:24:00,88.865,88.88,88.84,88.855,63200000.0
2008-09-26 01:25:00,88.875,88.875,88.84,88.845,63800000.0
2008-09-26 01:26:00,88.845,88.845,88.84,88.84,5000000.0
2008-09-26 01:27:00,88.85,88.88,88.85,88.875,19000000.0
2008-09-26 01:28:00,88.88,88.88,88.87,88.88,35000000.0
2008-09-26 01:29:00,88.875,88.915,88.855,88.855,58000000.0
2008-09-26 01:30:00,88.86,88.905,88.855,88.87,85000000.0
2008-09-26 01:31:00,88.87,88.885,88.855,88.86,87600000.0
2008-09-26 01:32:00,88.86,88.875,88.845,88.845,54600000.0
2008-09-26 01:33:00,88.845,88.88,88.82,88.86,298700000.0
2008-09-26 01:34:00,88.855,88.91,88.83,88.845,195500000.0
2008-09-26 01:35:00,88.845,88.875,88.825,88.83,313600000.0
2008-09-26 01:36:00,88.835,88.845,88.805,88.82,87400000.0
2008-09-26 01:37:00,88.815,88.85,88.815,88.845,14200000.0
2008-09-26 01:38:00,88.85,88.85,88.81,88.835,466200021.0
2008-09-26 01:39:00,88.82,88.825,88.81,88.81,166400007.0
2008-09-26 01:40:00,88.81,88.82,88.81,88.81,361800018.0
2008-09-26 01:41:00,88.81,88.81,88.81,88.81,57600003.0
2008-09-26 01:42:00,88.81,88.81,88.76,88.79,351600015.0
2008-09-26 01:43:00,88.785,88.8,88.755,88.77,52600000.0
2008-09-26 01:44:00,88.76,88.765,88.735,88.745,34800000.0
2008-09-26 01:45:00,88.74,88.755,88.74,88.74,27200000.0
2008-09-26 01:46:00,88.74,88.75,88.715,88.75,27800000.0
2008-09-26 01:47:00,88.75,88.8,88.745,88.8,67800000.0
2008-09-26 01:48:00,88.805,88.82,88.785,88.82,20000000.0
2008-09-26 01:49:00,88.815,88.825,88.8,88.815,17000000.0
2008-09-26 01:50:00,88.805,88.81,88.78,88.785,29600000.0
2008-09-26 01:51:00,88.785,88.815,88.755,88.765,48400000.0
2008-09-26 01:52:00,88.765,88.765,88.75,88.765,54100000.0
2008-09-26 01:53:00,88.77,88.81,88.765,88.805,12800000.0
2008-09-26 01:54:00,88.795,88.815,88.765,88.78,46000000.0
2008-09-26 01:55:00,88.775,88.78,88.695,88.745,82400000.0
2008-09-26 01:56:00,88.74,88.74,88.7,88.715,55100000.0
2008-09-26 01:57:00,88.7,88.725,88.685,88.7,43400000.0
2008-09-26 01:58:00,88.695,88.705,88.685,88.705,42200000.0
2008-09-26 01:59:00,88.71,88.79,88.7,88.715,106200000.0
2008-09-26 02:00:00,88.7,88.73,88.7,88.725,104600000.0
2008-09-26 02:01:00,88.73,88.765,88.72,88.735,107200000.0
2008-09-26 02:02:00,88.74,88.75,88.705,88.735,88800000.0
2008-09-26 02:03:00,88.74,88.745,88.69,88.725,119600000.0
2008-09-26 02:04:00,88.725,88.74,88.72,88.725,44600000.0
2008-09-26 02:05:00,88.73,88.73,88.67,88.685,71200000.0
2008-09-26 02:06:00,88.685,88.73,88.635,88.635,67600000.0
2008-09-26 02:07:00,88.655,88.66,88.635,88.65,60000000.0
2008-09-26 02:08:00,88.66,88.665,88.645,88.66,26000000.0
2008-09-26 02:09:00,88.665,88.69,88.66,88.685,25400000.0
2008-09-26 02:10:00,88.675,88.685,88.665,88.68,47200000.0
2008-09-26 02:11:00,88.68,88.7,88.665,88.7,26000000.0
2008-09-26 02:12:00,88.7,88.725,88.68,88.715,100500000.0
2008-09-26 02:13:00,88.715,88.73,88.71,88.72,47000000.0
2008-09-26 02:14:00,88.725,88.725,88.665,88.695,92700000.0
2008-09-26 02:15:00,88.695,88.725,88.685,88.685,40000000.0
2008-09-26 02:16:00,88.68,88.755,88.68,88.75,108800000.0
2008-09-26 02:17:00,88.75,88.755,88.73,88.74,22200000.0
2008-09-26 02:18:00,88.73,88.745,88.73,88.735,51200000.0
2008-09-26 02:19:00,88.74,88.74,88.71,88.72,19400000.0
2008-09-26 02:20:00,88.715,88.73,88.71,88.73,14600000.0
2008-09-26 02:21:00,88.725,88.74,88.725,88.74,28000000.0
2008-09-26 02:22:00,88.735,88.75,88.725,88.74,24800000.0
2008-09-26 02:23:00,88.745,88.76,88.745,88.755,48000000.0
2008-09-26 02:24:00,88.76,88.77,88.745,88.755,52000000.0
2008-09-26 02:25:00,88.755,88.79,88.75,88.775,51800000.0
2008-09-26 02:26:00,88.775,88.775,88.75,88.75,44900000.0
2008-09-26 02:27:00,88.745,88.76,88.745,88.75,16000000.0
2008-09-26 02:28:00,88.75,88.76,88.75,88.755,17000000.0
2008-09-26 02:29:00,88.75,88.77,88.74,88.755,32100000.0
2008-09-26 02:30:00,88.755,88.765,88.735,88.75,38600000.0
2008-09-26 02:31:00,88.75,88.75,88.73,88.735,41600000.0
2008-09-26 02:32:00,88.735,88.755,88.735,88.755,16200000.0
2008-09-26 02:33:00,88.75,88.755,88.73,88.73,39000000.0
2008-09-26 02:34:00,88.73,88.75,88.725,88.725,45900000.0
2008-09-26 02:35:00,88.725,88.725,88.645,88.655,83200000.0
2008-09-26 02:36:00,88.65,88.65,88.565,88.565,135000000.0
2008-09-26 02:37:00,88.57,88.575,88.52,88.535,107700000.0
2008-09-26 02:38:00,88.54,88.59,88.535,88.59,88000000.0
2008-09-26 02:39:00,88.59,88.59,88.54,88.575,74900000.0
2008-09-26 02:40:00,88.57,88.61,88.57,88.59,45800000.0
2008-09-26 02:41:00,88.595,88.595,88.55,88.58,75900000.0
2008-09-26 02:42:00,88.58,88.595,88.565,88.575,51100000.0
2008-09-26 02:43:00,88.58,88.58,88.56,88.56,63300000.0
2008-09-26 02:44:00,88.56,88.595,88.56,88.56,55000000.0
2008-09-26 02:45:00,88.575,88.575,88.545,88.57,53400000.0
2008-09-26 02:46:00,88.575,88.6,88.565,88.595,60200000.0
2008-09-26 02:47:00,88.59,88.595,88.575,88.595,27400000.0
2008-09-26 02:48:00,88.59,88.6,88.575,88.585,50500000.0
2008-09-26 02:49:00,88.59,88.65,88.58,88.65,58700000.0
2008-09-26 02:50:00,88.65,88.675,88.64,88.65,86800000.0
2008-09-26 02:51:00,88.65,88.67,88.635,88.67,65100000.0
2008-09-26 02:52:00,88.67,88.735,88.665,88.735,101700000.0
2008-09-26 02:53:00,88.74,88.795,88.735,88.79,78100000.0
2008-09-26 02:54:00,88.785,88.845,88.785,88.825,130900000.0
2008-09-26 02:55:00,88.83,88.875,88.81,88.835,101100000.0
2008-09-26 02:56:00,88.83,88.835,88.815,88.83,41400000.0
2008-09-26 02:57:00,88.825,88.83,88.805,88.81,59800000.0
2008-09-26 02:58:00,88.815,88.815,88.785,88.795,71100000.0
2008-09-26 02:59:00,88.795,88.8,88.73,88.74,92700000.0
2008-09-26 03:00:00,88.74,88.76,88.735,88.74,68800000.0
2008-09-26 03:01:00,88.74,88.75,88.72,88.735,82600000.0
2008-09-26 03:02:00,88.73,88.735,88.695,88.7,75600000.0
2008-09-26 03:03:00,88.7,88.705,88.645,88.68,91000000.0
2008-09-26 03:04:00,88.67,88.71,88.665,88.705,40000000.0
2008-09-26 03:05:00,88.705,88.71,88.66,88.685,49800000.0
2008-09-26 03:06:00,88.685,88.72,88.685,88.705,61000000.0
2008-09-26 03:07:00,88.705,88.735,88.69,88.7,74600000.0
2008-09-26 03:08:00,88.695,88.735,88.685,88.735,62900000.0
2008-09-26 03:09:00,88.74,88.745,88.705,88.705,61900000.0
2008-09-26 03:10:00,88.705,88.71,88.7,88.7,54300000.0
2008-09-26 03:11:00,88.7,88.7,88.675,88.7,20200000.0
2008-09-26 03:12:00,88.7,88.7,88.63,88.635,60800000.0
2008-09-26 03:13:00,88.64,88.65,88.61,88.62,80900000.0
2008-09-26 03:14:00,88.615,88.655,88.61,88.625,78100000.0
2008-09-26 03:15:00,88.625,88.63,88.62,88.625,26000000.0
2008-09-26 03:16:00,88.615,88.63,88.59,88.6,87300000.0
2008-09-26 03:17:00,88.6,88.62,88.59,88.62,55700000.0
2008-09-26 03:18:00,88.62,88.625,88.6,88.605,16200000.0
2008-09-26 03:19:00,88.6,88.63,88.59,88.59,77400000.0
2008-09-26 03:20:00,88.6,88.605,88.585,88.59,62400000.0
2008-09-26 03:21:00,88.595,88.625,88.59,88.625,59400000.0
2008-09-26 03:22:00,88.63,88.64,88.615,88.62,33000000.0
2008-09-26 03:23:00,88.625,88.685,88.625,88.635,83100000.0
2008-09-26 03:24:00,88.64,88.675,88.635,88.67,32200000.0
2008-09-26 03:25:00,88.675,88.685,88.655,88.67,60200000.0
2008-09-26 03:26:00,88.67,88.685,88.645,88.685,54000000.0
2008-09-26 03:27:00,88.685,88.685,88.645,88.65,31000000.0
2008-09-26 03:28:00,88.65,88.69,88.645,88.69,34000000.0
2008-09-26 03:29:00,88.69,88.69,88.67,88.67,24000000.0
2008-09-26 03:30:00,88.66,88.665,88.65,88.65,24000000.0
2008-09-26 03:31:00,88.65,88.65,88.6,88.6,64000000.0
2008-09-26 03:32:00,88.605,88.64,88.6,88.64,42000000.0
2008-09-26 03:33:00,88.635,88.665,88.625,88.645,58100000.0
2008-09-26 03:34:00,88.65,88.66,88.605,88.635,78600000.0
2008-09-26 03:35:00,88.65,88.685,88.63,88.655,94400000.0
2008-09-26 03:36:00,88.65,88.675,88.63,88.65,83000000.0
2008-09-26 03:37:00,88.645,88.665,88.635,88.665,20000000.0
2008-09-26 03:38:00,88.67,88.675,88.655,88.655,15000000.0
2008-09-26 03:39:00,88.655,88.66,88.65,88.66,15000000.0
2008-09-26 03:40:00,88.66,88.67,88.655,88.66,26400000.0
2008-09-26 03:41:00,88.675,88.685,88.645,88.65,89700000.0
2008-09-26 03:42:00,88.65,88.67,88.63,88.65,38200000.0
2008-09-26 03:43:00,88.65,88.65,88.62,88.635,41300000.0
2008-09-26 03:44:00,88.65,88.65,88.605,88.64,60200000.0
2008-09-26 03:45:00,88.64,88.64,88.6,88.6,67800000.0
2008-09-26 03:46:00,88.595,88.595,88.54,88.55,81500001.0
2008-09-26 03:47:00,88.555,88.575,88.545,88.575,43000000.0
2008-09-26 03:48:00,88.57,88.58,88.54,88.55,40400000.0
2008-09-26 03:49:00,88.545,88.55,88.535,88.55,31000000.0
2008-09-26 03:50:00,88.56,88.575,88.56,88.57,30200000.0
2008-09-26 03:51:00,88.57,88.585,88.565,88.58,26400000.0
2008-09-26 03:52:00,88.575,88.58,88.575,88.58,3000000.0
2008-09-26 03:53:00,88.585,88.59,88.585,88.59,7000000.0
2008-09-26 03:54:00,88.595,88.61,88.59,88.6,29000000.0
2008-09-26 03:55:00,88.595,88.6,88.59,88.6,20000000.0
2008-09-26 03:56:00,88.595,88.6,88.585,88.59,37200000.0
2008-09-26 03:57:00,88.595,88.63,88.595,88.625,52200000.0
2008-09-26 03:58:00,88.62,88.66,88.615,88.625,40900000.0
2008-09-26 03:59:00,88.645,88.66,88.605,88.62,33600000.0
2008-09-26 04:00:00,88.615,88.615,88.59,88.595,19000000.0
2008-09-26 04:01:00,88.6,88.625,88.6,88.625,16000000.0
2008-09-26 04:02:00,88.63,88.63,88.58,88.585,25000000.0
2008-09-26 04:03:00,88.585,88.625,88.585,88.615,24200000.0
2008-09-26 04:04:00,88.61,88.62,88.605,88.61,20000000.0
2008-09-26 04:05:00,88.61,88.63,88.6,88.6,23000000.0
2008-09-26 04:06:00,88.6,88.615,88.6,88.605,17800000.0
2008-09-26 04:07:00,88.61,88.62,88.605,88.605,28400000.0
2008-09-26 04:08:00,88.605,88.61,88.58,88.595,68600000.0
2008-09-26 04:09:00,88.595,88.605,88.585,88.605,26000000.0
2008-09-26 04:10:00,88.61,88.615,88.58,88.58,31200000.0
2008-09-26 04:11:00,88.58,88.58,88.58,88.58,10000000.0
2008-09-26 04:12:00,88.58,88.59,88.58,88.59,18000000.0
2008-09-26 04:13:00,88.59,88.59,88.58,88.58,14600000.0
2008-09-26 04:14:00,88.58,88.58,88.555,88.555,35000000.0
2008-09-26 04:15:00,88.55,88.58,88.55,88.565,42000000.0
2008-09-26 04:16:00,88.57,88.575,88.555,88.555,36800000.0
2008-09-26 04:17:00,88.55,88.585,88.545,88.585,36000000.0
2008-09-26 04:18:00,88.585,88.595,88.575,88.595,25000000.0
2008-09-26 04:19:00,88.59,88.595,88.575,88.575,33200000.0
2008-09-26 04:20:00,88.58,88.605,88.575,88.595,33000000.0
2008-09-26 04:21:00,88.6,88.6,88.58,88.58,36000000.0
2008-09-26 04:22:00,88.58,88.59,88.575,88.58,34300000.0
2008-09-26 04:23:00,88.585,88.59,88.555,88.575,43000000.0
2008-09-26 04:24:00,88.58,88.58,88.535,88.55,43000000.0
2008-09-26 04:25:00,88.545,88.565,88.545,88.55,26000000.0
2008-09-26 04:26:00,88.555,88.555,88.52,88.535,27000000.0
2008-09-26 04:27:00,88.535,88.575,88.535,88.57,35000000.0
2008-09-26 04:28:00,88.57,88.58,88.545,88.575,50600000.0
2008-09-26 04:29:00,88.575,88.58,88.545,88.565,54800000.0
2008-09-26 04:30:00,88.565,88.565,88.555,88.56,27200000.0
2008-09-26 04:31:00,88.565,88.58,88.56,88.575,18000000.0
2008-09-26 04:32:00,88.58,88.625,88.58,88.605,44000000.0
2008-09-26 04:33:00,88.61,88.615,88.59,88.595,21000000.0
2008-09-26 04:34:00,88.59,88.595,88.57,88.57,26000000.0
2008-09-26 04:35:00,88.57,88.57,88.535,88.56,63400000.0
2008-09-26 04:36:00,88.565,88.58,88.555,88.58,37000000.0
2008-09-26 04:37:00,88.575,88.58,88.555,88.56,33000000.0
2008-09-26 04:38:00,88.565,88.595,88.555,88.56,58600000.0
2008-09-26 04:39:00,88.56,88.575,88.53,88.555,75900000.0
2008-09-26 04:40:00,88.555,88.565,88.535,88.545,63100000.0
2008-09-26 04:41:00,88.545,88.55,88.515,88.54,76000000.0
2008-09-26 04:42:00,88.545,88.565,88.535,88.565,33800000.0
2008-09-26 04:43:00,88.56,88.59,88.545,88.545,21200000.0
2008-09-26 04:44:00,88.54,88.55,88.54,88.55,6000000.0
2008-09-26 04:45:00,88.55,88.555,88.55,88.555,19000000.0
2008-09-26 04:46:00,88.56,88.575,88.56,88.57,24000000.0
2008-09-26 04:47:00,88.575,88.595,88.565,88.575,26400000.0
2008-09-26 04:48:00,88.57,88.585,88.55,88.57,77500000.0
2008-09-26 04:49:00,88.565,88.57,88.55,88.555,18100000.0
2008-09-26 04:50:00,88.555,88.57,88.555,88.57,21800000.0
2008-09-26 04:51:00,88.57,88.575,88.57,88.57,5000000.0
2008-09-26 04:52:00,88.575,88.58,88.575,88.575,5000000.0
2008-09-26 04:53:00,88.58,88.59,88.56,88.565,20000000.0
2008-09-26 04:54:00,88.57,88.575,88.565,88.57,10000000.0
2008-09-26 04:55:00,88.575,88.58,88.56,88.56,14000000.0
2008-09-26 04:56:00,88.565,88.57,88.565,88.57,10000000.0
2008-09-26 04:57:00,88.57,88.57,88.565,88.565,6000000.0
2008-09-26 04:58:00,88.56,88.565,88.55,88.555,23700000.0
2008-09-26 04:59:00,88.555,88.565,88.555,88.565,27800000.0
2008-09-26 05:00:00,88.56,88.575,88.555,88.575,20000000.0
2008-09-26 05:01:00,88.58,88.58,88.57,88.57,5000000.0
2008-09-26 05:02:00,88.565,88.565,88.525,88.555,48200000.0
2008-09-26 05:03:00,88.55,88.58,88.55,88.575,28200000.0
2008-09-26 05:04:00,88.58,88.58,88.555,88.57,28000000.0
2008-09-26 05:05:00,88.57,88.57,88.555,88.555,15200000.0
2008-09-26 05:06:00,88.555,88.56,88.555,88.56,19000000.0
2008-09-26 05:07:00,88.555,88.57,88.555,88.56,17000000.0
2008-09-26 05:08:00,88.555,88.575,88.555,88.57,22000000.0
2008-09-26 05:09:00,88.565,88.57,88.56,88.56,8200000.0
2008-09-26 05:10:00,88.555,88.555,88.545,88.55,15200000.0
2008-09-26 05:11:00,88.555,88.555,88.55,88.55,6000000.0
2008-09-26 05:12:00,88.555,88.56,88.55,88.555,8000000.0
2008-09-26 05:13:00,88.56,88.56,88.545,88.545,15000000.0
2008-09-26 05:14:00,88.54,88.57,88.535,88.56,15000000.0
2008-09-26 05:15:00,88.555,88.57,88.555,88.57,11000000.0
2008-09-26 05:16:00,88.575,88.58,88.565,88.57,17000000.0
2008-09-26 05:17:00,88.56,88.56,88.55,88.555,27000000.0
2008-09-26 05:18:00,88.56,88.57,88.56,88.56,9000000.0
2008-09-26 05:19:00,88.57,88.585,88.56,88.57,15000000.0
2008-09-26 05:20:00,88.565,88.565,88.55,88.565,29200000.0
2008-09-26 05:21:00,88.56,88.57,88.56,88.565,15000000.0
2008-09-26 05:22:00,88.57,88.575,88.55,88.565,33000000.0
2008-09-26 05:23:00,88.565,88.565,88.545,88.555,35200000.0
2008-09-26 05:24:00,88.555,88.57,88.555,88.555,15200000.0
2008-09-26 05:25:00,88.555,88.555,88.54,88.555,23200000.0
2008-09-26 05:26:00,88.56,88.565,88.55,88.55,10000000.0
2008-09-26 05:27:00,88.54,88.555,88.515,88.525,21400000.0
2008-09-26 05:28:00,88.535,88.535,88.515,88.52,23000000.0
2008-09-26 05:29:00,88.52,88.52,88.5,88.51,15000000.0
2008-09-26 05:30:00,88.505,88.51,88.5,88.5,10000000.0
2008-09-26 05:31:00,88.51,88.525,88.51,88.52,18000000.0
2008-09-26 05:32:00,88.515,88.52,88.515,88.52,11000000.0
2008-09-26 05:33:00,88.515,88.54,88.515,88.535,28000000.0
2008-09-26 05:34:00,88.545,88.545,88.515,88.515,19000000.0
2008-09-26 05:35:00,88.525,88.525,88.505,88.52,49000000.0
2008-09-26 05:36:00,88.515,88.525,88.505,88.515,36000000.0
2008-09-26 05:37:00,88.515,88.52,88.475,88.48,42600000.0
2008-09-26 05:38:00,88.485,88.485,88.435,88.445,64500000.0
2008-09-26 05:39:00,88.445,88.475,88.44,88.47,33000000.0
2008-09-26 05:40:00,88.465,88.48,88.46,88.465,24000000.0
2008-09-26 05:41:00,88.47,88.48,88.435,88.435,46000000.0
2008-09-26 05:42:00,88.44,88.485,88.435,88.48,46200000.0
2008-09-26 05:43:00,88.475,88.51,88.475,88.51,25000000.0
2008-09-26 05:44:00,88.51,88.515,88.47,88.47,33900000.0
2008-09-26 05:45:00,88.48,88.48,88.455,88.465,41200000.0
2008-09-26 05:46:00,88.46,88.47,88.415,88.425,61000000.0
2008-09-26 05:47:00,88.43,88.43,88.41,88.415,64000000.0
2008-09-26 05:48:00,88.41,88.415,88.39,88.39,41000000.0
2008-09-26 05:49:00,88.39,88.415,88.37,88.385,87000000.0
2008-09-26 05:50:00,88.385,88.41,88.375,88.385,50000000.0
2008-09-26 05:51:00,88.38,88.415,88.365,88.415,58200000.0
2008-09-26 05:52:00,88.415,88.42,88.405,88.42,26000000.0
2008-09-26 05:53:00,88.42,88.45,88.42,88.425,30000000.0
2008-09-26 05:54:00,88.43,88.435,88.42,88.435,28000000.0
2008-09-26 05:55:00,88.44,88.44,88.43,88.43,11000000.0
2008-09-26 05:56:00,88.43,88.435,88.395,88.405,31000000.0
2008-09-26 05:57:00,88.4,88.415,88.395,88.4,28000000.0
2008-09-26 05:58:00,88.41,88.42,88.4,88.415,30000000.0
2008-09-26 05:59:00,88.42,88.42,88.39,88.395,39000000.0
2008-09-26 06:00:00,88.4,88.425,88.395,88.425,33000000.0
2008-09-26 06:01:00,88.415,88.415,88.395,88.4,36000000.0
2008-09-26 06:02:00,88.405,88.41,88.4,88.405,18000000.0
2008-09-26 06:03:00,88.405,88.41,88.385,88.385,18000000.0
2008-09-26 06:04:00,88.395,88.395,88.37,88.375,19000000.0
2008-09-26 06:05:00,88.37,88.38,88.355,88.37,39400000.0
2008-09-26 06:06:00,88.37,88.37,88.33,88.33,46100000.0
2008-09-26 06:07:00,88.33,88.335,88.27,88.28,62400000.0
2008-09-26 06:08:00,88.28,88.305,88.28,88.295,27900000.0
2008-09-26 06:09:00,88.3,88.3,88.225,88.235,79500000.0
2008-09-26 06:10:00,88.24,88.255,88.22,88.245,51900000.0
2008-09-26 06:11:00,88.245,88.28,88.22,88.22,57600000.0
2008-09-26 06:12:00,88.225,88.26,88.225,88.25,35200000.0
2008-09-26 06:13:00,88.255,88.27,88.24,88.265,46300000.0
2008-09-26 06:14:00,88.255,88.29,88.255,88.265,32000000.0
2008-09-26 06:15:00,88.26,88.265,88.245,88.255,32000000.0
2008-09-26 06:16:00,88.25,88.25,88.23,88.23,26800000.0
2008-09-26 06:17:00,88.23,88.245,88.22,88.225,37400000.0
2008-09-26 06:18:00,88.22,88.225,88.175,88.2,57400000.0
2008-09-26 06:19:00,88.205,88.245,88.195,88.245,67900000.0
2008-09-26 06:20:00,88.235,88.27,88.23,88.255,31000000.0
2008-09-26 06:21:00,88.28,88.28,88.23,88.235,57800000.0
2008-09-26 06:22:00,88.23,88.235,88.205,88.235,57200000.0
2008-09-26 06:23:00,88.245,88.245,88.225,88.235,29000000.0
2008-09-26 06:24:00,88.235,88.25,88.22,88.24,47400000.0
2008-09-26 06:25:00,88.24,88.28,88.185,88.195,122100000.0
2008-09-26 06:26:00,88.195,88.21,88.095,88.115,101900000.0
2008-09-26 06:27:00,88.11,88.14,88.1,88.105,97100000.0
2008-09-26 06:28:00,88.105,88.135,88.105,88.12,55200000.0
2008-09-26 06:29:00,88.12,88.12,88.08,88.085,83000000.0
2008-09-26 06:30:00,88.08,88.09,88.065,88.07,53300000.0
2008-09-26 06:31:00,88.065,88.065,87.97,87.975,119200000.0
2008-09-26 06:32:00,87.975,87.995,87.975,87.98,63900000.0
2008-09-26 06:33:00,87.99,87.99,87.97,87.985,50500000.0
2008-09-26 06:34:00,87.995,88.055,87.995,88.04,74400000.0
2008-09-26 06:35:00,88.04,88.08,88.04,88.065,52800000.0
2008-09-26 06:36:00,88.075,88.08,88.06,88.075,57900000.0
2008-09-26 06:37:00,88.075,88.09,88.065,88.085,35000000.0
2008-09-26 06:38:00,88.08,88.085,88.05,88.055,136500000.0
2008-09-26 06:39:00,88.05,88.055,88.02,88.05,200600000.0
2008-09-26 06:40:00,88.045,88.07,88.03,88.04,87400000.0
2008-09-26 06:41:00,88.045,88.05,87.975,88.005,105400000.0
2008-09-26 06:42:00,88.0,88.03,88.0,88.01,27700000.0
2008-09-26 06:43:00,88.01,88.01,87.995,88.0,17000000.0
2008-09-26 06:44:00,88.005,88.025,87.995,88.025,21000000.0
2008-09-26 06:45:00,88.02,88.025,87.995,87.995,23000000.0
2008-09-26 06:46:00,88.0,88.0,87.95,87.97,67000000.0
2008-09-26 06:47:00,87.98,87.985,87.97,87.975,22000000.0
2008-09-26 06:48:00,87.98,87.98,87.945,87.955,25000000.0
2008-09-26 06:49:00,87.945,87.97,87.935,87.95,52200000.0
2008-09-26 06:50:00,87.955,87.98,87.955,87.98,37000000.0
2008-09-26 06:51:00,87.975,88.005,87.975,88.0,26500000.0
2008-09-26 06:52:00,87.99,88.02,87.99,87.99,56000000.0
2008-09-26 06:53:00,87.99,88.005,87.985,88.005,33000000.0
2008-09-26 06:54:00,88.01,88.045,88.01,88.045,30000000.0
2008-09-26 06:55:00,88.05,88.075,88.045,88.07,25200000.0
2008-09-26 06:56:00,88.075,88.095,88.075,88.09,30900000.0
2008-09-26 06:57:00,88.09,88.125,88.085,88.115,48900000.0
2008-09-26 06:58:00,88.125,88.14,88.105,88.135,26500000.0
2008-09-26 06:59:00,88.14,88.195,88.14,88.17,89800000.0
2008-09-26 07:00:00,88.17,88.17,88.095,88.105,47700000.0
2008-09-26 07:01:00,88.105,88.14,88.105,88.125,28000000.0
2008-09-26 07:02:00,88.125,88.165,88.12,88.13,69200000.0
2008-09-26 07:03:00,88.13,88.165,88.095,88.12,76800000.0
2008-09-26 07:04:00,88.12,88.125,88.1,88.105,39200000.0
2008-09-26 07:05:00,88.1,88.105,88.015,88.015,63000000.0
2008-09-26 07:06:00,88.025,88.07,88.025,88.06,65000000.0
2008-09-26 07:07:00,88.06,88.07,87.945,87.945,67000000.0
2008-09-26 07:08:00,87.935,87.95,87.83,87.83,83700000.0
2008-09-26 07:09:00,87.84,87.855,87.805,87.84,74400000.0
2008-09-26 07:10:00,87.835,87.87,87.815,87.83,72000000.0
2008-09-26 07:11:00,87.835,87.835,87.745,87.785,76400000.0
2008-09-26 07:12:00,87.79,87.805,87.775,87.775,55000000.0
2008-09-26 07:13:00,87.78,87.82,87.775,87.805,57200000.0
2008-09-26 07:14:00,87.81,87.84,87.8,87.84,58600000.0
2008-09-26 07:15:00,87.84,87.89,87.84,87.875,44600000.0
2008-09-26 07:16:00,87.87,87.885,87.855,87.88,59700000.0
2008-09-26 07:17:00,87.875,87.89,87.86,87.87,55400000.0
2008-09-26 07:18:00,87.875,87.9,87.87,87.885,34000000.0
2008-09-26 07:19:00,87.885,87.885,87.815,87.87,70600000.0
2008-09-26 07:20:00,87.87,87.875,87.785,87.79,94000000.0
2008-09-26 07:21:00,87.79,87.815,87.785,87.81,44000000.0
2008-09-26 07:22:00,87.815,87.815,87.765,87.795,80200000.0
2008-09-26 07:23:00,87.8,87.8,87.73,87.765,82800000.0
2008-09-26 07:24:00,87.76,87.79,87.725,87.75,105500001.0
2008-09-26 07:25:00,87.735,87.77,87.735,87.765,35600000.0
2008-09-26 07:26:00,87.755,87.77,87.72,87.735,78500000.0
2008-09-26 07:27:00,87.735,87.805,87.725,87.805,33000000.0
2008-09-26 07:28:00,87.81,87.815,87.76,87.79,84500000.0
2008-09-26 07:29:00,87.79,87.81,87.78,87.8,46000000.0
2008-09-26 07:30:00,87.8,87.81,87.765,87.785,58800000.0
2008-09-26 07:31:00,87.79,87.81,87.77,87.795,34400000.0
2008-09-26 07:32:00,87.8,87.835,87.79,87.815,32900000.0
2008-09-26 07:33:00,87.82,87.825,87.79,87.825,61000000.0
2008-09-26 07:34:00,87.815,87.825,87.775,87.775,53000000.0
2008-09-26 07:35:00,87.785,87.8,87.775,87.8,16000000.0
2008-09-26 07:36:00,87.8,87.825,87.79,87.795,20400000.0
2008-09-26 07:37:00,87.8,87.85,87.79,87.84,49000000.0
2008-09-26 07:38:00,87.85,87.88,87.835,87.86,47400000.0
2008-09-26 07:39:00,87.865,87.87,87.82,87.835,55200000.0
2008-09-26 07:40:00,87.84,87.86,87.83,87.86,46000000.0
2008-09-26 07:41:00,87.86,87.86,87.83,87.845,37000000.0
2008-09-26 07:42:00,87.845,87.865,87.84,87.85,29000000.0
2008-09-26 07:43:00,87.85,87.85,87.815,87.82,24400000.0
2008-09-26 07:44:00,87.82,87.825,87.755,87.78,64400000.0
2008-09-26 07:45:00,87.77,87.77,87.675,87.7,92100000.0
2008-09-26 07:46:00,87.7,87.71,87.66,87.7,68400000.0
2008-09-26 07:47:00,87.715,87.78,87.715,87.78,44000000.0
2008-09-26 07:48:00,87.775,87.87,87.775,87.86,79800000.0
2008-09-26 07:49:00,87.85,87.855,87.81,87.81,56600000.0
2008-09-26 07:50:00,87.815,87.815,87.78,87.8,114500000.0
2008-09-26 07:51:00,87.8,87.825,87.795,87.815,38000000.0
2008-09-26 07:52:00,87.8,87.85,87.79,87.815,104100000.0
2008-09-26 07:53:00,87.815,87.845,87.8,87.835,60000000.0
2008-09-26 07:54:00,87.845,87.845,87.79,87.815,33900000.0
2008-09-26 07:55:00,87.805,87.835,87.805,87.825,44000000.0
2008-09-26 07:56:00,87.815,87.83,87.785,87.805,49000000.0
2008-09-26 07:57:00,87.805,87.815,87.78,87.81,38800000.0
2008-09-26 07:58:00,87.8,87.84,87.8,87.82,39600000.0
2008-09-26 07:59:00,87.835,87.845,87.805,87.825,78800000.0
2008-09-26 08:00:00,87.83,87.835,87.8,87.81,88400000.0
2008-09-26 08:01:00,87.81,87.81,87.75,87.775,95000000.0
2008-09-26 08:02:00,87.775,87.78,87.735,87.74,75400000.0
2008-09-26 08:03:00,87.75,87.765,87.615,87.645,145500000.0
2008-09-26 08:04:00,87.64,87.73,87.64,87.725,187100000.0
2008-09-26 08:05:00,87.725,87.86,87.725,87.81,135600000.0
2008-09-26 08:06:00,87.8,87.815,87.755,87.8,108400000.0
2008-09-26 08:07:00,87.8,87.9,87.795,87.875,98100000.0
2008-09-26 08:08:00,87.865,87.995,87.865,87.97,148300000.0
2008-09-26 08:09:00,87.97,88.0,87.875,87.905,116400000.0
2008-09-26 08:10:00,87.915,87.96,87.895,87.93,123000000.0
2008-09-26 08:11:00,87.935,87.98,87.92,87.94,102600000.0
2008-09-26 08:12:00,87.94,87.965,87.92,87.93,80800000.0
2008-09-26 08:13:00,87.92,87.93,87.905,87.905,188700000.0
2008-09-26 08:14:00,87.915,87.92,87.875,87.89,119100000.0
2008-09-26 08:15:00,87.895,87.925,87.835,87.87,109800000.0
2008-09-26 08:16:00,87.855,87.92,87.855,87.91,81400000.0
2008-09-26 08:17:00,87.91,87.95,87.875,87.9,114100000.0
2008-09-26 08:18:00,87.915,87.97,87.915,87.95,116800000.0
2008-09-26 08:19:00,87.94,87.97,87.935,87.95,111000000.0
2008-09-26 08:20:00,87.955,87.985,87.95,87.975,78900000.0
2008-09-26 08:21:00,87.975,87.985,87.95,87.965,72300000.0
2008-09-26 08:22:00,87.965,87.995,87.945,87.96,90100000.0
2008-09-26 08:23:00,87.96,88.005,87.96,87.995,98700000.0
2008-09-26 08:24:00,88.0,88.055,87.985,88.04,118900000.0
2008-09-26 08:25:00,88.03,88.05,87.995,88.04,131400000.0
2008-09-26 08:26:00,88.03,88.055,88.01,88.03,89500000.0
2008-09-26 08:27:00,88.03,88.045,87.995,88.035,81200000.0
2008-09-26 08:28:00,88.04,88.065,88.0,88.055,77500000.0
2008-09-26 08:29:00,88.08,88.16,88.065,88.135,154200001.0
2008-09-26 08:30:00,88.14,88.18,88.12,88.17,104900000.0
2008-09-26 08:31:00,88.18,88.18,88.075,88.095,147500000.0
2008-09-26 08:32:00,88.1,88.125,88.005,88.02,161500000.0
2008-09-26 08:33:00,88.025,88.105,88.005,88.08,127800000.0
2008-09-26 08:34:00,88.085,88.11,88.055,88.08,134200000.0
2008-09-26 08:35:00,88.08,88.125,88.065,88.115,117100000.0
2008-09-26 08:36:00,88.125,88.125,88.06,88.075,61700000.0
2008-09-26 08:37:00,88.075,88.105,88.065,88.105,59800000.0
2008-09-26 08:38:00,88.11,88.11,88.075,88.08,85600000.0
2008-09-26 08:39:00,88.085,88.085,88.045,88.05,122200000.0
2008-09-26 08:40:00,88.05,88.055,88.045,88.045,80600000.0
2008-09-26 08:41:00,88.05,88.055,88.045,88.045,26600000.0
2008-09-26 08:42:00,88.05,88.065,88.015,88.015,70400000.0
2008-09-26 08:43:00,88.02,88.05,88.015,88.02,135800000.0
2008-09-26 08:44:00,88.02,88.02,87.985,88.01,128900000.0
2008-09-26 08:45:00,88.015,88.04,87.995,88.04,103300000.0
2008-09-26 08:46:00,88.04,88.06,88.015,88.04,130600000.0
2008-09-26 08:47:00,88.04,88.05,88.01,88.02,117700000.0
2008-09-26 08:48:00,88.02,88.035,88.005,88.025,78000000.0
2008-09-26 08:49:00,88.025,88.045,88.0,88.02,88500000.0
2008-09-26 08:50:00,88.025,88.04,87.99,88.01,95100000.0
2008-09-26 08:51:00,88.01,88.035,88.0,88.015,57300000.0
2008-09-26 08:52:00,88.025,88.04,87.985,88.02,117300000.0
2008-09-26 08:53:00,88.01,88.035,88.0,88.02,58700000.0
2008-09-26 08:54:00,88.025,88.025,87.975,88.005,75400000.0
2008-09-26 08:55:00,87.995,88.015,87.95,87.95,62700000.0
2008-09-26 08:56:00,87.96,87.99,87.905,87.935,141500000.0
2008-09-26 08:57:00,87.94,87.98,87.93,87.95,100000000.0
2008-09-26 08:58:00,87.95,87.965,87.915,87.945,117900000.0
2008-09-26 08:59:00,87.94,87.96,87.93,87.945,76100000.0
2008-09-26 09:00:00,87.945,87.96,87.94,87.96,70700000.0
2008-09-26 09:01:00,87.975,87.99,87.96,87.97,47900000.0
2008-09-26 09:02:00,87.97,87.985,87.925,87.96,256000000.0
2008-09-26 09:03:00,87.96,87.96,87.885,87.89,195300000.0
2008-09-26 09:04:00,87.89,87.92,87.88,87.92,112400000.0
2008-09-26 09:05:00,87.915,87.93,87.89,87.9,123300000.0
2008-09-26 09:06:00,87.9,87.9,87.735,87.735,134100000.0
2008-09-26 09:07:00,87.725,87.745,87.67,87.67,92300000.0
2008-09-26 09:08:00,87.675,87.705,87.6,87.655,163400000.0
2008-09-26 09:09:00,87.65,87.655,87.61,87.63,107000000.0
2008-09-26 09:10:00,87.625,87.65,87.52,87.53,126800000.0
2008-09-26 09:11:00,87.53,87.565,87.46,87.55,162100000.0
2008-09-26 09:12:00,87.565,87.565,87.525,87.535,113200000.0
2008-09-26 09:13:00,87.545,87.55,87.43,87.475,129100000.0
2008-09-26 09:14:00,87.48,87.535,87.46,87.485,101600000.0
2008-09-26 09:15:00,87.475,87.505,87.455,87.49,113100000.0
2008-09-26 09:16:00,87.49,87.55,87.485,87.545,74900000.0
2008-09-26 09:17:00,87.55,87.62,87.545,87.6,141100000.0
2008-09-26 09:18:00,87.605,87.695,87.605,87.69,102800000.0
2008-09-26 09:19:00,87.705,87.72,87.655,87.67,104600000.0
2008-09-26 09:20:00,87.67,87.725,87.655,87.725,95800000.0
2008-09-26 09:21:00,87.72,87.76,87.705,87.73,91000000.0
2008-09-26 09:22:00,87.73,87.785,87.705,87.705,116600000.0
2008-09-26 09:23:00,87.71,87.74,87.68,87.68,74400000.0
2008-09-26 09:24:00,87.68,87.715,87.66,87.665,93300000.0
2008-09-26 09:25:00,87.665,87.7,87.62,87.62,103800000.0
2008-09-26 09:26:00,87.625,87.69,87.625,87.685,69800000.0
2008-09-26 09:27:00,87.685,87.705,87.635,87.655,72400000.0
2008-09-26 09:28:00,87.655,87.67,87.54,87.57,136400000.0
2008-09-26 09:29:00,87.57,87.59,87.54,87.565,96400000.0
2008-09-26 09:30:00,87.57,87.605,87.52,87.54,109400000.0
2008-09-26 09:31:00,87.53,87.555,87.515,87.55,77800000.0
2008-09-26 09:32:00,87.545,87.56,87.505,87.525,88500000.0
2008-09-26 09:33:00,87.52,87.525,87.42,87.44,115200000.0
2008-09-26 09:34:00,87.445,87.445,87.29,87.345,132300000.0
2008-09-26 09:35:00,87.345,87.36,87.07,87.12,173400000.0
2008-09-26 09:36:00,87.11,87.215,87.02,87.215,151200000.0
2008-09-26 09:37:00,87.215,87.27,87.2,87.265,124700000.0
2008-09-26 09:38:00,87.26,87.36,87.25,87.25,100500000.0
2008-09-26 09:39:00,87.25,87.25,87.16,87.16,98000000.0
2008-09-26 09:40:00,87.135,87.15,87.04,87.08,122800000.0
2008-09-26 09:41:00,87.075,87.16,87.075,87.12,99400000.0
2008-09-26 09:42:00,87.115,87.13,87.06,87.075,121900000.0
2008-09-26 09:43:00,87.08,87.09,86.965,86.98,167700000.0
2008-09-26 09:44:00,86.98,87.035,86.96,87.03,133900000.0
2008-09-26 09:45:00,87.035,87.065,86.985,87.02,134400000.0
2008-09-26 09:46:00,87.025,87.055,87.015,87.015,68400000.0
2008-09-26 09:47:00,87.015,87.14,87.015,87.105,140700000.0
2008-09-26 09:48:00,87.105,87.145,87.085,87.14,155200000.0
2008-09-26 09:49:00,87.14,87.2,87.135,87.195,116400000.0
2008-09-26 09:50:00,87.2,87.235,87.155,87.175,140400000.0
2008-09-26 09:51:00,87.18,87.2,87.145,87.15,91800000.0
2008-09-26 09:52:00,87.145,87.175,87.09,87.09,114400000.0
2008-09-26 09:53:00,87.09,87.105,87.02,87.075,131200000.0
2008-09-26 09:54:00,87.08,87.095,87.07,87.07,144800000.0
2008-09-26 09:55:00,87.07,87.075,86.92,86.935,125200000.0
2008-09-26 09:56:00,86.935,86.945,86.865,86.895,155000000.0
2008-09-26 09:57:00,86.9,86.945,86.89,86.935,154400000.0
2008-09-26 09:58:00,86.93,86.94,86.89,86.89,139700000.0
2008-09-26 09:59:00,86.89,86.985,86.83,86.96,168000000.0
2008-09-26 10:00:00,86.96,87.025,86.96,87.005,145200000.0
2008-09-26 10:01:00,87.005,87.025,86.97,87.0,168200000.0
2008-09-26 10:02:00,86.995,87.065,86.995,87.065,107300000.0
2008-09-26 10:03:00,87.07,87.13,87.055,87.12,150900000.0
2008-09-26 10:04:00,87.12,87.135,87.1,87.115,130300000.0
2008-09-26 10:05:00,87.115,87.135,87.045,87.05,152400000.0
2008-09-26 10:06:00,87.055,87.12,87.025,87.11,128600000.0
2008-09-26 10:07:00,87.11,87.11,87.04,87.05,103800000.0
2008-09-26 10:08:00,87.05,87.08,87.05,87.06,103400000.0
2008-09-26 10:09:00,87.06,87.075,87.005,87.01,165800000.0
2008-09-26 10:10:00,87.01,87.03,86.95,86.95,104600000.0
2008-09-26 10:11:00,86.945,87.0,86.945,87.0,120300000.0
2008-09-26 10:12:00,86.995,86.995,86.925,86.96,124000000.0
2008-09-26 10:13:00,86.96,87.0,86.96,86.995,105200000.0
2008-09-26 10:14:00,86.995,87.01,86.955,86.955,71800000.0
2008-09-26 10:15:00,86.955,86.97,86.94,86.96,162200000.0
2008-09-26 10:16:00,86.96,87.0,86.95,86.975,106400000.0
2008-09-26 10:17:00,86.975,86.995,86.96,86.965,92400000.0
2008-09-26 10:18:00,86.965,86.995,86.95,86.99,46700000.0
2008-09-26 10:19:00,86.99,87.02,86.99,87.015,88900000.0
2008-09-26 10:20:00,87.025,87.04,86.965,87.03,98000000.0
2008-09-26 10:21:00,87.04,87.06,86.975,87.035,117400000.0
2008-09-26 10:22:00,87.04,87.155,86.985,87.14,127000000.0
2008-09-26 10:23:00,87.135,87.16,87.105,87.135,123900000.0
2008-09-26 10:24:00,87.12,87.18,87.105,87.14,156300000.0
2008-09-26 10:25:00,87.14,87.2,87.135,87.19,90500000.0
2008-09-26 10:26:00,87.2,87.215,87.185,87.215,101800000.0
2008-09-26 10:27:00,87.215,87.305,87.205,87.28,129500000.0
2008-09-26 10:28:00,87.275,87.295,87.235,87.265,102200000.0
2008-09-26 10:29:00,87.265,87.27,87.205,87.25,156600000.0
2008-09-26 10:30:00,87.25,87.275,87.235,87.24,225500000.0
2008-09-26 10:31:00,87.24,87.31,87.21,87.29,114500000.0
2008-09-26 10:32:00,87.29,87.36,87.29,87.35,125100000.0
2008-09-26 10:33:00,87.35,87.37,87.27,87.285,126700000.0
2008-09-26 10:34:00,87.285,87.295,87.23,87.27,157500000.0
2008-09-26 10:35:00,87.265,87.32,87.265,87.295,112800000.0
2008-09-26 10:36:00,87.305,87.335,87.285,87.295,100200000.0
2008-09-26 10:37:00,87.295,87.315,87.27,87.285,80000000.0
2008-09-26 10:38:00,87.285,87.31,87.265,87.27,108100000.0
2008-09-26 10:39:00,87.275,87.28,87.21,87.24,105100000.0
2008-09-26 10:40:00,87.24,87.26,87.23,87.235,99600000.0
2008-09-26 10:41:00,87.23,87.24,87.19,87.205,63700000.0
2008-09-26 10:42:00,87.205,87.215,87.19,87.2,50600000.0
2008-09-26 10:43:00,87.205,87.21,87.2,87.21,28000000.0
2008-09-26 10:44:00,87.21,87.22,87.17,87.18,70400000.0
2008-09-26 10:45:00,87.18,87.19,87.155,87.165,114200000.0
2008-09-26 10:46:00,87.17,87.195,87.155,87.195,75900000.0
2008-09-26 10:47:00,87.19,87.2,87.17,87.175,96900000.0
2008-09-26 10:48:00,87.175,87.235,87.16,87.17,114500000.0
2008-09-26 10:49:00,87.175,87.25,87.145,87.25,99700000.0
2008-09-26 10:50:00,87.25,87.265,87.175,87.175,97000000.0
2008-09-26 10:51:00,87.185,87.195,87.14,87.155,63800000.0
2008-09-26 10:52:00,87.155,87.18,87.13,87.18,93800000.0
2008-09-26 10:53:00,87.18,87.26,87.17,87.24,78200000.0
2008-09-26 10:54:00,87.245,87.345,87.245,87.325,122100000.0
2008-09-26 10:55:00,87.33,87.355,87.305,87.35,76400000.0
2008-09-26 10:56:00,87.345,87.385,87.32,87.385,112200000.0
2008-09-26 10:57:00,87.38,87.41,87.355,87.39,140300000.0
2008-09-26 10:58:00,87.39,87.395,87.36,87.36,52400000.0
2008-09-26 10:59:00,87.36,87.365,87.34,87.35,94600000.0
2008-09-26 11:00:00,87.345,87.355,87.285,87.29,123300000.0
2008-09-26 11:01:00,87.285,87.3,87.24,87.27,89000000.0
2008-09-26 11:02:00,87.27,87.28,87.235,87.265,122800000.0
2008-09-26 11:03:00,87.26,87.29,87.245,87.275,114000000.0
2008-09-26 11:04:00,87.28,87.285,87.225,87.24,95700000.0
2008-09-26 11:05:00,87.245,87.25,87.16,87.17,84400000.0
2008-09-26 11:06:00,87.165,87.185,87.125,87.15,158000000.0
2008-09-26 11:07:00,87.15,87.155,87.105,87.145,105000000.0
2008-09-26 11:08:00,87.145,87.195,87.12,87.16,127300000.0
2008-09-26 11:09:00,87.16,87.165,87.125,87.14,83200000.0
2008-09-26 11:10:00,87.14,87.2,87.135,87.175,109000000.0
2008-09-26 11:11:00,87.18,87.19,87.165,87.19,78600000.0
2008-09-26 11:12:00,87.185,87.195,87.135,87.145,115400000.0
2008-09-26 11:13:00,87.14,87.18,87.135,87.165,109600000.0
2008-09-26 11:14:00,87.165,87.165,87.15,87.155,63000000.0
2008-09-26 11:15:00,87.15,87.165,87.14,87.145,120100000.0
2008-09-26 11:16:00,87.16,87.165,87.125,87.165,80700000.0
2008-09-26 11:17:00,87.165,87.165,87.1,87.135,140000000.0
2008-09-26 11:18:00,87.14,87.215,87.13,87.18,127000000.0
2008-09-26 11:19:00,87.17,87.19,87.15,87.155,93800000.0
2008-09-26 11:20:00,87.16,87.235,87.155,87.23,81800000.0
2008-09-26 11:21:00,87.225,87.235,87.175,87.225,118200000.0
2008-09-26 11:22:00,87.225,87.235,87.135,87.225,115400000.0
2008-09-26 11:23:00,87.225,87.225,87.135,87.16,101400000.0
2008-09-26 11:24:00,87.16,87.185,87.155,87.175,45600000.0
2008-09-26 11:25:00,87.175,87.185,87.15,87.155,52900000.0
2008-09-26 11:26:00,87.15,87.185,87.14,87.17,104900000.0
2008-09-26 11:27:00,87.165,87.185,87.155,87.18,72000000.0
2008-09-26 11:28:00,87.18,87.185,87.145,87.165,80400000.0
2008-09-26 11:29:00,87.165,87.17,87.1,87.1,99600000.0
2008-09-26 11:30:00,87.1,87.145,87.09,87.13,103600000.0
2008-09-26 11:31:00,87.13,87.13,87.12,87.12,31500000.0
2008-09-26 11:32:00,87.12,87.12,87.09,87.1,92000000.0
2008-09-26 11:33:00,87.105,87.125,87.105,87.12,69700000.0
2008-09-26 11:34:00,87.12,87.155,87.12,87.155,52500000.0
2008-09-26 11:35:00,87.145,87.145,87.115,87.135,71000000.0
2008-09-26 11:36:00,87.135,87.15,87.09,87.125,106400000.0
2008-09-26 11:37:00,87.125,87.195,87.12,87.185,82300000.0
2008-09-26 11:38:00,87.185,87.24,87.17,87.24,82200000.0
2008-09-26 11:39:00,87.24,87.29,87.235,87.285,121300000.0
2008-09-26 11:40:00,87.285,87.295,87.265,87.285,68200000.0
2008-09-26 11:41:00,87.285,87.355,87.285,87.335,97000000.0
2008-09-26 11:42:00,87.33,87.36,87.32,87.335,128600000.0
2008-09-26 11:43:00,87.335,87.34,87.27,87.275,99800000.0
2008-09-26 11:44:00,87.275,87.275,87.255,87.255,52200000.0
2008-09-26 11:45:00,87.25,87.27,87.245,87.265,113800000.0
2008-09-26 11:46:00,87.265,87.305,87.26,87.27,121400000.0
2008-09-26 11:47:00,87.27,87.33,87.265,87.265,97400000.0
2008-09-26 11:48:00,87.265,87.37,87.265,87.36,100700000.0
2008-09-26 11:49:00,87.365,87.385,87.345,87.355,78000000.0
2008-09-26 11:50:00,87.36,87.38,87.355,87.365,82000000.0
2008-09-26 11:51:00,87.36,87.41,87.345,87.405,100400000.0
2008-09-26 11:52:00,87.405,87.455,87.405,87.435,102200000.0
2008-09-26 11:53:00,87.455,87.53,87.45,87.495,122000000.0
2008-09-26 11:54:00,87.495,87.54,87.47,87.485,105700000.0
2008-09-26 11:55:00,87.485,87.485,87.395,87.395,90600000.0
2008-09-26 11:56:00,87.405,87.43,87.395,87.405,103000000.0
2008-09-26 11:57:00,87.405,87.42,87.385,87.415,102300000.0
2008-09-26 11:58:00,87.405,87.495,87.405,87.425,118000000.0
2008-09-26 11:59:00,87.425,87.48,87.385,87.45,220800000.0
2008-09-26 12:00:00,87.455,87.49,87.445,87.48,129500000.0
2008-09-26 12:01:00,87.48,87.48,87.435,87.445,97000000.0
2008-09-26 12:02:00,87.45,87.465,87.44,87.45,105400000.0
2008-09-26 12:03:00,87.46,87.48,87.45,87.46,63200000.0
2008-09-26 12:04:00,87.455,87.455,87.435,87.435,34400000.0
2008-09-26 12:05:00,87.43,87.445,87.415,87.435,64100000.0
2008-09-26 12:06:00,87.435,87.455,87.435,87.45,76400000.0
2008-09-26 12:07:00,87.45,87.455,87.435,87.445,62200000.0
2008-09-26 12:08:00,87.455,87.465,87.435,87.435,31400000.0
2008-09-26 12:09:00,87.435,87.435,87.42,87.425,45900000.0
2008-09-26 12:10:00,87.42,87.425,87.41,87.41,49200000.0
2008-09-26 12:11:00,87.415,87.445,87.41,87.43,36200000.0
2008-09-26 12:12:00,87.435,87.445,87.425,87.43,11000000.0
2008-09-26 12:13:00,87.435,87.48,87.4,87.41,115200000.0
2008-09-26 12:14:00,87.41,87.44,87.37,87.375,107400000.0
2008-09-26 12:15:00,87.385,87.385,87.325,87.325,61200000.0
2008-09-26 12:16:00,87.325,87.335,87.3,87.325,100200000.0
2008-09-26 12:17:00,87.325,87.33,87.305,87.305,67200000.0
2008-09-26 12:18:00,87.305,87.345,87.305,87.34,55000000.0
2008-09-26 12:19:00,87.335,87.375,87.335,87.375,42000000.0
2008-09-26 12:20:00,87.375,87.385,87.365,87.375,74400000.0
2008-09-26 12:21:00,87.375,87.395,87.365,87.37,82400000.0
2008-09-26 12:22:00,87.37,87.38,87.355,87.37,53400000.0
2008-09-26 12:23:00,87.375,87.375,87.325,87.33,66400000.0
2008-09-26 12:24:00,87.33,87.345,87.32,87.335,83400000.0
2008-09-26 12:25:00,87.34,87.395,87.29,87.3,150800000.0
2008-09-26 12:26:00,87.305,87.33,87.29,87.32,86600000.0
2008-09-26 12:27:00,87.32,87.32,87.28,87.28,144500000.0
2008-09-26 12:28:00,87.28,87.28,87.22,87.225,120200000.0
2008-09-26 12:29:00,87.24,87.275,87.235,87.27,109400000.0
2008-09-26 12:30:00,87.27,87.325,87.26,87.26,75200000.0
2008-09-26 12:31:00,87.265,87.29,87.255,87.275,72600000.0
2008-09-26 12:32:00,87.28,87.295,87.26,87.28,49000000.0
2008-09-26 12:33:00,87.28,87.285,87.23,87.235,91100000.0
2008-09-26 12:34:00,87.24,87.295,87.24,87.28,45400000.0
2008-09-26 12:35:00,87.275,87.285,87.275,87.285,17000000.0
2008-09-26 12:36:00,87.28,87.31,87.28,87.295,77800000.0
2008-09-26 12:37:00,87.3,87.305,87.29,87.295,30400000.0
2008-09-26 12:38:00,87.295,87.31,87.295,87.31,54000000.0
2008-09-26 12:39:00,87.31,87.365,87.275,87.3,146300000.0
2008-09-26 12:40:00,87.315,87.32,87.275,87.28,91500000.0
2008-09-26 12:41:00,87.28,87.295,87.27,87.28,61800000.0
2008-09-26 12:42:00,87.28,87.28,87.24,87.28,70200000.0
2008-09-26 12:43:00,87.28,87.28,87.235,87.235,50800000.0
2008-09-26 12:44:00,87.24,87.245,87.18,87.18,88400000.0
2008-09-26 12:45:00,87.18,87.21,87.165,87.17,84100000.0
2008-09-26 12:46:00,87.165,87.17,87.115,87.125,112800000.0
2008-09-26 12:47:00,87.125,87.15,87.115,87.13,59400000.0
2008-09-26 12:48:00,87.13,87.15,87.115,87.15,72600000.0
2008-09-26 12:49:00,87.15,87.21,87.15,87.21,85800000.0
2008-09-26 12:50:00,87.21,87.21,87.175,87.175,40400000.0
2008-09-26 12:51:00,87.17,87.2,87.155,87.16,86400000.0
2008-09-26 12:52:00,87.16,87.17,87.145,87.15,76200000.0
2008-09-26 12:53:00,87.15,87.18,87.125,87.155,73800000.0
2008-09-26 12:54:00,87.155,87.19,87.15,87.165,48600000.0
2008-09-26 12:55:00,87.17,87.18,87.16,87.165,68900000.0
2008-09-26 12:56:00,87.165,87.2,87.11,87.195,203000000.0
2008-09-26 12:57:00,87.2,87.23,87.16,87.17,80000000.0
2008-09-26 12:58:00,87.18,87.185,87.165,87.18,59500000.0
2008-09-26 12:59:00,87.175,87.235,87.15,87.2,104600000.0
2008-09-26 13:00:00,87.2,87.2,87.125,87.135,110500000.0
2008-09-26 13:01:00,87.14,87.155,87.125,87.13,89000000.0
2008-09-26 13:02:00,87.13,87.165,87.13,87.14,91300000.0
2008-09-26 13:03:00,87.145,87.15,87.13,87.135,75800000.0
2008-09-26 13:04:00,87.135,87.155,87.125,87.15,42600000.0
2008-09-26 13:05:00,87.15,87.17,87.145,87.165,75000000.0
2008-09-26 13:06:00,87.165,87.17,87.15,87.16,60000000.0
2008-09-26 13:07:00,87.16,87.175,87.15,87.175,41000000.0
2008-09-26 13:08:00,87.185,87.205,87.175,87.205,49000000.0
2008-09-26 13:09:00,87.2,87.24,87.19,87.205,72000000.0
2008-09-26 13:10:00,87.21,87.28,87.205,87.255,118600000.0
2008-09-26 13:11:00,87.255,87.31,87.24,87.28,59400000.0
2008-09-26 13:12:00,87.285,87.285,87.205,87.22,60800000.0
2008-09-26 13:13:00,87.225,87.225,87.11,87.14,116200000.0
2008-09-26 13:14:00,87.14,87.15,87.125,87.14,56400000.0
2008-09-26 13:15:00,87.145,87.15,87.12,87.145,34200000.0
2008-09-26 13:16:00,87.145,87.145,87.095,87.125,79600000.0
2008-09-26 13:17:00,87.125,87.145,87.125,87.135,22000000.0
2008-09-26 13:18:00,87.135,87.16,87.13,87.135,44000000.0
2008-09-26 13:19:00,87.135,87.15,87.13,87.15,47400000.0
2008-09-26 13:20:00,87.15,87.205,87.15,87.205,88000000.0
2008-09-26 13:21:00,87.205,87.235,87.2,87.21,85600000.0
2008-09-26 13:22:00,87.21,87.225,87.195,87.2,90200000.0
2008-09-26 13:23:00,87.2,87.21,87.175,87.185,94400000.0
2008-09-26 13:24:00,87.185,87.205,87.18,87.205,80200000.0
2008-09-26 13:25:00,87.2,87.22,87.15,87.175,85600000.0
2008-09-26 13:26:00,87.185,87.21,87.175,87.2,33500000.0
2008-09-26 13:27:00,87.23,87.23,87.165,87.17,81800000.0
2008-09-26 13:28:00,87.18,87.25,87.165,87.165,90600000.0
2008-09-26 13:29:00,87.165,87.195,87.16,87.195,38600000.0
2008-09-26 13:30:00,87.195,87.25,87.19,87.21,102500000.0
2008-09-26 13:31:00,87.205,87.29,87.205,87.275,85600000.0
2008-09-26 13:32:00,87.275,87.285,87.195,87.225,90200000.0
2008-09-26 13:33:00,87.22,87.235,87.19,87.21,83400000.0
2008-09-26 13:34:00,87.21,87.215,87.2,87.2,54900000.0
2008-09-26 13:35:00,87.2,87.23,87.2,87.21,79700000.0
2008-09-26 13:36:00,87.21,87.21,87.165,87.21,94500000.0
2008-09-26 13:37:00,87.21,87.21,87.155,87.155,92600000.0
2008-09-26 13:38:00,87.15,87.165,87.145,87.15,72000000.0
2008-09-26 13:39:00,87.15,87.15,87.13,87.14,30600000.0
2008-09-26 13:40:00,87.15,87.18,87.13,87.16,106900000.0
2008-09-26 13:41:00,87.155,87.165,87.125,87.165,94400000.0
2008-09-26 13:42:00,87.17,87.24,87.155,87.24,89600000.0
2008-09-26 13:43:00,87.245,87.29,87.22,87.28,107800000.0
2008-09-26 13:44:00,87.28,87.325,87.265,87.325,99000000.0
2008-09-26 13:45:00,87.33,87.34,87.285,87.305,118300000.0
2008-09-26 13:46:00,87.305,87.34,87.295,87.305,75600000.0
2008-09-26 13:47:00,87.305,87.31,87.255,87.29,54600000.0
2008-09-26 13:48:00,87.285,87.32,87.255,87.255,121600000.0
2008-09-26 13:49:00,87.255,87.285,87.22,87.245,121400000.0
2008-09-26 13:50:00,87.245,87.28,87.2,87.27,168400000.0
2008-09-26 13:51:00,87.265,87.32,87.255,87.275,110000000.0
2008-09-26 13:52:00,87.27,87.27,87.175,87.255,155600000.0
2008-09-26 13:53:00,87.255,87.265,87.2,87.22,75400000.0
2008-09-26 13:54:00,87.22,87.27,87.21,87.27,100400000.0
2008-09-26 13:55:00,87.28,87.32,87.26,87.29,152100000.0
2008-09-26 13:56:00,87.29,87.295,87.21,87.235,100800000.0
2008-09-26 13:57:00,87.235,87.28,87.235,87.265,102800000.0
2008-09-26 13:58:00,87.27,87.285,87.24,87.28,136100000.0
2008-09-26 13:59:00,87.285,87.34,87.28,87.34,159800000.0
2008-09-26 14:00:00,87.345,87.41,87.315,87.405,129200000.0
2008-09-26 14:01:00,87.405,87.45,87.37,87.385,117800000.0
2008-09-26 14:02:00,87.39,87.39,87.33,87.34,101600000.0
2008-09-26 14:03:00,87.37,87.385,87.335,87.37,154400000.0
2008-09-26 14:04:00,87.37,87.4,87.33,87.355,156200000.0
2008-09-26 14:05:00,87.355,87.42,87.335,87.365,159900000.0
2008-09-26 14:06:00,87.36,87.39,87.345,87.39,143300000.0
2008-09-26 14:07:00,87.39,87.435,87.35,87.43,118000000.0
2008-09-26 14:08:00,87.435,87.435,87.385,87.41,131100000.0
2008-09-26 14:09:00,87.41,87.43,87.405,87.415,69400000.0
2008-09-26 14:10:00,87.405,87.425,87.375,87.39,108800000.0
2008-09-26 14:11:00,87.39,87.43,87.385,87.415,111000000.0
2008-09-26 14:12:00,87.415,87.42,87.4,87.405,75300000.0
2008-09-26 14:13:00,87.405,87.405,87.345,87.37,143300000.0
2008-09-26 14:14:00,87.37,87.375,87.235,87.25,112800000.0
2008-09-26 14:15:00,87.255,87.265,87.22,87.24,112800000.0
2008-09-26 14:16:00,87.245,87.35,87.24,87.32,163900000.0
2008-09-26 14:17:00,87.32,87.35,87.3,87.325,161500000.0
2008-09-26 14:18:00,87.315,87.43,87.295,87.405,154100000.0
2008-09-26 14:19:00,87.405,87.46,87.385,87.46,165500000.0
2008-09-26 14:20:00,87.465,87.47,87.405,87.445,145400000.0
2008-09-26 14:21:00,87.445,87.475,87.395,87.465,110700000.0
2008-09-26 14:22:00,87.465,87.465,87.345,87.345,203100000.0
2008-09-26 14:23:00,87.33,87.355,87.23,87.305,210900000.0
2008-09-26 14:24:00,87.3,87.315,87.27,87.315,174300000.0
2008-09-26 14:25:00,87.32,87.32,87.25,87.25,752100000.0
2008-09-26 14:26:00,87.25,87.25,87.21,87.24,1909599996.0
2008-09-26 14:27:00,87.24,87.24,87.175,87.215,166200000.0
2008-09-26 14:28:00,87.215,87.23,87.185,87.22,103800000.0
2008-09-26 14:29:00,87.225,87.33,87.215,87.275,89900000.0
2008-09-26 14:30:00,87.27,87.28,87.155,87.165,243500000.0
2008-09-26 14:31:00,87.165,87.205,87.16,87.205,154600000.0
2008-09-26 14:32:00,87.2,87.28,87.18,87.275,153200000.0
2008-09-26 14:33:00,87.275,87.29,87.225,87.255,123700000.0
2008-09-26 14:34:00,87.26,87.305,87.255,87.255,87500000.0
2008-09-26 14:35:00,87.255,87.255,87.2,87.24,158700000.0
2008-09-26 14:36:00,87.235,87.24,87.105,87.135,740800000.0
2008-09-26 14:37:00,87.15,87.215,87.145,87.2,160000000.0
2008-09-26 14:38:00,87.205,87.23,87.185,87.205,119900000.0
2008-09-26 14:39:00,87.21,87.25,87.195,87.245,111200000.0
2008-09-26 14:40:00,87.24,87.265,87.22,87.22,118900000.0
2008-09-26 14:41:00,87.22,87.24,87.22,87.235,138900000.0
2008-09-26 14:42:00,87.24,87.295,87.23,87.235,100900000.0
2008-09-26 14:43:00,87.24,87.345,87.235,87.335,147400000.0
2008-09-26 14:44:00,87.345,87.43,87.33,87.39,164600000.0
2008-09-26 14:45:00,87.39,87.435,87.36,87.435,148000000.0
2008-09-26 14:46:00,87.435,87.455,87.315,87.34,115500000.0
2008-09-26 14:47:00,87.34,87.35,87.3,87.335,107000000.0
2008-09-26 14:48:00,87.335,87.345,87.32,87.345,60000000.0
2008-09-26 14:49:00,87.355,87.405,87.335,87.405,169100000.0
2008-09-26 14:50:00,87.41,87.42,87.395,87.415,106200000.0
2008-09-26 14:51:00,87.415,87.415,87.365,87.375,101200000.0
2008-09-26 14:52:00,87.375,87.4,87.36,87.37,99900000.0
2008-09-26 14:53:00,87.365,87.37,87.345,87.355,57400000.0
2008-09-26 14:54:00,87.355,87.36,87.34,87.36,86800000.0
2008-09-26 14:55:00,87.36,87.37,87.34,87.345,79500000.0
2008-09-26 14:56:00,87.355,87.355,87.34,87.34,69800000.0
2008-09-26 14:57:00,87.34,87.4,87.34,87.37,96000000.0
2008-09-26 14:58:00,87.365,87.365,87.34,87.34,94200000.0
2008-09-26 14:59:00,87.34,87.35,87.29,87.325,129800000.0
2008-09-26 15:00:00,87.33,87.43,87.31,87.35,147800000.0
2008-09-26 15:01:00,87.345,87.41,87.315,87.41,118000000.0
2008-09-26 15:02:00,87.405,87.52,87.39,87.52,127700000.0
2008-09-26 15:03:00,87.515,87.535,87.48,87.49,169100000.0
2008-09-26 15:04:00,87.495,87.51,87.48,87.495,160200000.0
2008-09-26 15:05:00,87.495,87.535,87.475,87.485,93500000.0
2008-09-26 15:06:00,87.49,87.54,87.49,87.51,107700000.0
2008-09-26 15:07:00,87.51,87.555,87.51,87.55,116300000.0
2008-09-26 15:08:00,87.56,87.6,87.495,87.505,114300000.0
2008-09-26 15:09:00,87.51,87.525,87.45,87.465,142900000.0
2008-09-26 15:10:00,87.465,87.48,87.445,87.475,93200000.0
2008-09-26 15:11:00,87.475,87.505,87.465,87.49,110200000.0
2008-09-26 15:12:00,87.49,87.49,87.435,87.48,120600000.0
2008-09-26 15:13:00,87.475,87.66,87.475,87.615,174600000.0
2008-09-26 15:14:00,87.615,87.735,87.605,87.67,150100000.0
2008-09-26 15:15:00,87.67,87.715,87.615,87.715,100500000.0
2008-09-26 15:16:00,87.71,87.745,87.7,87.72,100800000.0
2008-09-26 15:17:00,87.715,87.75,87.69,87.73,142000000.0
2008-09-26 15:18:00,87.735,87.815,87.69,87.71,150300000.0
2008-09-26 15:19:00,87.73,87.785,87.695,87.77,126200000.0
2008-09-26 15:20:00,87.765,87.8,87.75,87.75,160500000.0
2008-09-26 15:21:00,87.75,87.795,87.73,87.77,115000000.0
2008-09-26 15:22:00,87.77,87.8,87.77,87.8,89200000.0
2008-09-26 15:23:00,87.795,87.805,87.73,87.76,106600000.0
2008-09-26 15:24:00,87.76,87.76,87.665,87.69,102600000.0
2008-09-26 15:25:00,87.69,87.69,87.65,87.69,92800000.0
2008-09-26 15:26:00,87.69,87.785,87.69,87.755,122400000.0
2008-09-26 15:27:00,87.765,87.805,87.755,87.765,99100000.0
2008-09-26 15:28:00,87.765,87.765,87.74,87.74,65400000.0
2008-09-26 15:29:00,87.73,87.745,87.69,87.69,135800000.0
2008-09-26 15:30:00,87.69,87.75,87.685,87.735,148900000.0
2008-09-26 15:31:00,87.73,87.765,87.715,87.73,102600000.0
2008-09-26 15:32:00,87.73,87.745,87.705,87.705,129600000.0
2008-09-26 15:33:00,87.7,87.725,87.59,87.62,154700000.0
2008-09-26 15:34:00,87.62,87.665,87.605,87.64,152200000.0
2008-09-26 15:35:00,87.64,87.685,87.62,87.67,101700000.0
2008-09-26 15:36:00,87.675,87.7,87.65,87.69,153800000.0
2008-09-26 15:37:00,87.685,87.7,87.635,87.635,141200000.0
2008-09-26 15:38:00,87.635,87.77,87.63,87.73,155100000.0
2008-09-26 15:39:00,87.73,87.76,87.6,87.63,153000000.0
2008-09-26 15:40:00,87.63,87.69,87.49,87.69,165100000.0
2008-09-26 15:41:00,87.69,87.71,87.57,87.68,177200000.0
2008-09-26 15:42:00,87.68,87.72,87.66,87.68,143900000.0
2008-09-26 15:43:00,87.675,87.72,87.66,87.685,177600000.0
2008-09-26 15:44:00,87.685,87.765,87.66,87.7,193200000.0
2008-09-26 15:45:00,87.7,87.71,87.69,87.7,186300000.0
2008-09-26 15:46:00,87.7,87.76,87.7,87.71,127100000.0
2008-09-26 15:47:00,87.71,87.84,87.69,87.835,170000000.0
2008-09-26 15:48:00,87.83,87.865,87.825,87.85,111900000.0
2008-09-26 15:49:00,87.845,87.845,87.8,87.82,110200000.0
2008-09-26 15:50:00,87.82,87.88,87.8,87.875,151500000.0
2008-09-26 15:51:00,87.895,87.94,87.86,87.9,162200000.0
2008-09-26 15:52:00,87.895,87.965,87.85,87.95,124800000.0
2008-09-26 15:53:00,87.95,87.96,87.88,87.9,145200000.0
2008-09-26 15:54:00,87.9,87.915,87.86,87.9,119900000.0
2008-09-26 15:55:00,87.9,87.92,87.87,87.91,159100000.0
2008-09-26 15:56:00,87.92,88.01,87.915,87.98,169800000.0
2008-09-26 15:57:00,87.98,88.055,87.98,88.03,157400000.0
2008-09-26 15:58:00,88.03,88.03,87.99,88.02,146600000.0
2008-09-26 15:59:00,88.02,88.11,88.01,88.1,160200000.0
2008-09-26 16:00:00,88.1,88.21,88.08,88.19,189100000.0
2008-09-26 16:01:00,88.19,88.39,88.185,88.36,198700000.0
2008-09-26 16:02:00,88.36,88.405,88.325,88.375,199200000.0
2008-09-26 16:03:00,88.37,88.38,88.265,88.315,186300000.0
2008-09-26 16:04:00,88.305,88.375,88.285,88.365,154100000.0
2008-09-26 16:05:00,88.37,88.37,88.285,88.295,169000000.0
2008-09-26 16:06:00,88.295,88.34,88.29,88.34,252400000.0
2008-09-26 16:07:00,88.34,88.34,88.25,88.29,165700000.0
2008-09-26 16:08:00,88.29,88.3,88.22,88.25,181600000.0
2008-09-26 16:09:00,88.25,88.31,88.23,88.31,128400000.0
2008-09-26 16:10:00,88.29,88.315,88.245,88.25,99800000.0
2008-09-26 16:11:00,88.25,88.28,88.2,88.21,213200000.0
2008-09-26 16:12:00,88.2,88.21,88.12,88.17,199600000.0
2008-09-26 16:13:00,88.165,88.215,88.12,88.21,195200000.0
2008-09-26 16:14:00,88.21,88.225,88.13,88.19,171600000.0
2008-09-26 16:15:00,88.19,88.245,88.17,88.23,156300000.0
2008-09-26 16:16:00,88.24,88.285,88.23,88.265,159500000.0
2008-09-26 16:17:00,88.27,88.275,88.215,88.215,116800000.0
2008-09-26 16:18:00,88.215,88.24,88.215,88.235,121800000.0
2008-09-26 16:19:00,88.23,88.315,88.225,88.31,327200000.0
2008-09-26 16:20:00,88.315,88.35,88.29,88.335,197300000.0
2008-09-26 16:21:00,88.33,88.37,88.33,88.365,113200000.0
2008-09-26 16:22:00,88.365,88.375,88.34,88.36,144900000.0
2008-09-26 16:23:00,88.36,88.385,88.34,88.365,113300000.0
2008-09-26 16:24:00,88.365,88.37,88.315,88.325,101800000.0
2008-09-26 16:25:00,88.325,88.335,88.27,88.285,144300000.0
2008-09-26 16:26:00,88.285,88.295,88.23,88.25,171600000.0
2008-09-26 16:27:00,88.25,88.285,88.18,88.185,175400000.0
2008-09-26 16:28:00,88.18,88.225,88.13,88.18,164400000.0
2008-09-26 16:29:00,88.175,88.335,88.175,88.295,189400000.0
2008-09-26 16:30:00,88.295,88.34,88.23,88.23,187000000.0
2008-09-26 16:31:00,88.235,88.275,88.225,88.27,199700000.0
2008-09-26 16:32:00,88.275,88.285,88.2,88.22,120400000.0
2008-09-26 16:33:00,88.22,88.24,88.19,88.19,173600000.0
2008-09-26 16:34:00,88.195,88.23,88.155,88.225,167100000.0
2008-09-26 16:35:00,88.225,88.315,88.17,88.315,165900000.0
2008-09-26 16:36:00,88.315,88.33,88.295,88.305,136000000.0
2008-09-26 16:37:00,88.31,88.315,88.265,88.305,112000000.0
2008-09-26 16:38:00,88.3,88.31,88.235,88.275,114400000.0
2008-09-26 16:39:00,88.27,88.315,88.255,88.28,168700000.0
2008-09-26 16:40:00,88.28,88.31,88.245,88.245,128200000.0
2008-09-26 16:41:00,88.245,88.275,88.22,88.22,136500000.0
2008-09-26 16:42:00,88.215,88.235,88.165,88.19,82400000.0
2008-09-26 16:43:00,88.185,88.195,88.13,88.155,118400000.0
2008-09-26 16:44:00,88.16,88.175,88.135,88.155,116200000.0
2008-09-26 16:45:00,88.155,88.17,88.125,88.16,147700000.0
2008-09-26 16:46:00,88.16,88.18,88.125,88.155,135000000.0
2008-09-26 16:47:00,88.175,88.19,88.13,88.135,91000000.0
2008-09-26 16:48:00,88.135,88.14,88.07,88.09,133400000.0
2008-09-26 16:49:00,88.095,88.135,88.085,88.085,117700000.0
2008-09-26 16:50:00,88.085,88.085,88.015,88.035,113900000.0
2008-09-26 16:51:00,88.035,88.04,87.97,88.0,148000000.0
2008-09-26 16:52:00,88.0,88.01,87.955,87.985,144900000.0
2008-09-26 16:53:00,87.98,88.0,87.955,87.995,127100000.0
2008-09-26 16:54:00,88.0,88.025,87.98,87.99,145700000.0
2008-09-26 16:55:00,87.99,88.095,87.985,88.095,171800000.0
2008-09-26 16:56:00,88.095,88.155,88.065,88.07,164700000.0
2008-09-26 16:57:00,88.065,88.07,88.0,88.025,173800000.0
2008-09-26 16:58:00,88.025,88.055,87.94,87.945,165700000.0
2008-09-26 16:59:00,87.945,87.975,87.9,87.975,197600000.0
2008-09-26 17:00:00,87.975,87.985,87.93,87.97,180100000.0
2008-09-26 17:01:00,87.965,87.97,87.855,87.9,152600000.0
2008-09-26 17:02:00,87.895,87.935,87.885,87.925,150000000.0
2008-09-26 17:03:00,87.92,87.93,87.87,87.87,135900000.0
2008-09-26 17:04:00,87.87,87.875,87.82,87.85,92200000.0
2008-09-26 17:05:00,87.86,87.885,87.845,87.88,115200000.0
2008-09-26 17:06:00,87.875,87.885,87.84,87.875,143000000.0
2008-09-26 17:07:00,87.87,87.91,87.855,87.855,154500000.0
2008-09-26 17:08:00,87.86,87.93,87.84,87.905,147300000.0
2008-09-26 17:09:00,87.91,87.915,87.85,87.875,131600000.0
2008-09-26 17:10:00,87.87,87.895,87.8,87.85,174400000.0
2008-09-26 17:11:00,87.84,87.875,87.815,87.865,113400000.0
2008-09-26 17:12:00,87.865,87.865,87.8,87.805,142900000.0
2008-09-26 17:13:00,87.805,87.805,87.745,87.77,81900000.0
2008-09-26 17:14:00,87.78,87.785,87.7,87.705,194000000.0
2008-09-26 17:15:00,87.7,87.735,87.685,87.72,126400000.0
2008-09-26 17:16:00,87.72,87.795,87.72,87.79,126400000.0
2008-09-26 17:17:00,87.79,87.805,87.775,87.79,92700000.0
2008-09-26 17:18:00,87.785,87.79,87.73,87.78,100800000.0
2008-09-26 17:19:00,87.775,87.83,87.77,87.78,161600000.0
2008-09-26 17:20:00,87.78,87.78,87.74,87.78,85700000.0
2008-09-26 17:21:00,87.78,87.8,87.74,87.795,114500000.0
2008-09-26 17:22:00,87.8,87.885,87.8,87.87,102600000.0
2008-09-26 17:23:00,87.87,87.945,87.87,87.94,122000000.0
2008-09-26 17:24:00,87.935,88.05,87.935,88.04,121700000.0
2008-09-26 17:25:00,88.04,88.055,88.01,88.015,78800000.0
2008-09-26 17:26:00,88.015,88.06,87.985,88.01,154800000.0
2008-09-26 17:27:00,88.01,88.045,87.97,88.0,114200000.0
2008-09-26 17:28:00,88.0,88.0,87.87,87.875,103200000.0
2008-09-26 17:29:00,87.875,87.935,87.845,87.91,114300000.0
2008-09-26 17:30:00,87.915,87.935,87.88,87.925,93400000.0
2008-09-26 17:31:00,87.92,87.92,87.875,87.895,81600000.0
2008-09-26 17:32:00,87.9,87.97,87.9,87.93,103900000.0
2008-09-26 17:33:00,87.925,88.05,87.925,88.04,75800000.0
2008-09-26 17:34:00,88.035,88.055,87.965,88.03,104900000.0
2008-09-26 17:35:00,88.03,88.04,88.015,88.035,64200000.0
2008-09-26 17:36:00,88.03,88.04,87.9,87.935,157100000.0
2008-09-26 17:37:00,87.935,87.935,87.885,87.91,118400000.0
2008-09-26 17:38:00,87.915,87.915,87.865,87.9,113500000.0
2008-09-26 17:39:00,87.905,87.955,87.89,87.91,98300000.0
2008-09-26 17:40:00,87.91,87.935,87.89,87.9,133100000.0
2008-09-26 17:41:00,87.895,87.965,87.89,87.96,72500000.0
2008-09-26 17:42:00,87.965,88.02,87.95,87.955,146300000.0
2008-09-26 17:43:00,87.955,87.965,87.945,87.96,84800000.0
2008-09-26 17:44:00,87.96,88.02,87.955,87.98,156000000.0
2008-09-26 17:45:00,87.98,87.98,87.9,87.925,150900000.0
2008-09-26 17:46:00,87.925,87.94,87.89,87.935,179600000.0
2008-09-26 17:47:00,87.93,87.935,87.89,87.89,123200000.0
2008-09-26 17:48:00,87.895,87.965,87.895,87.95,73700000.0
2008-09-26 17:49:00,87.95,87.95,87.93,87.93,40100000.0
2008-09-26 17:50:00,87.93,87.945,87.93,87.94,77900000.0
2008-09-26 17:51:00,87.94,87.955,87.93,87.955,91600000.0
2008-09-26 17:52:00,87.955,87.96,87.93,87.935,99300000.0
2008-09-26 17:53:00,87.935,88.01,87.93,87.99,112400000.0
2008-09-26 17:54:00,87.995,88.035,87.985,88.015,68100000.0
2008-09-26 17:55:00,88.015,88.02,88.005,88.015,50000000.0
2008-09-26 17:56:00,88.015,88.03,87.99,88.01,83800000.0
2008-09-26 17:57:00,88.01,88.01,87.94,87.97,355700000.0
2008-09-26 17:58:00,87.97,87.97,87.94,87.95,542400000.0
2008-09-26 17:59:00,87.95,88.005,87.94,87.94,102600000.0
2008-09-26 18:00:00,87.94,87.945,87.905,87.905,47700000.0
2008-09-26 18:01:00,87.905,87.96,87.9,87.94,103000000.0
2008-09-26 18:02:00,87.94,88.0,87.94,87.985,75300000.0
2008-09-26 18:03:00,87.985,87.99,87.95,87.975,138800000.0
2008-09-26 18:04:00,87.98,88.015,87.97,88.0,89900000.0
2008-09-26 18:05:00,88.0,88.0,87.95,87.98,101800000.0
2008-09-26 18:06:00,87.975,88.035,87.975,88.0,115600000.0
2008-09-26 18:07:00,88.0,88.07,87.995,88.065,71200000.0
2008-09-26 18:08:00,88.065,88.145,88.055,88.095,84300000.0
2008-09-26 18:09:00,88.09,88.135,88.075,88.095,124900000.0
2008-09-26 18:10:00,88.105,88.155,88.08,88.155,136200000.0
2008-09-26 18:11:00,88.15,88.16,88.12,88.155,97300000.0
2008-09-26 18:12:00,88.155,88.155,88.115,88.115,84200000.0
2008-09-26 18:13:00,88.13,88.145,88.105,88.11,110000000.0
2008-09-26 18:14:00,88.11,88.17,88.095,88.14,142400000.0
2008-09-26 18:15:00,88.15,88.15,88.085,88.13,64600000.0
2008-09-26 18:16:00,88.13,88.13,88.08,88.08,126000000.0
2008-09-26 18:17:00,88.08,88.105,88.08,88.09,132200000.0
2008-09-26 18:18:00,88.09,88.14,88.085,88.135,84400000.0
2008-09-26 18:19:00,88.145,88.145,88.065,88.08,51200000.0
2008-09-26 18:20:00,88.08,88.15,88.06,88.125,105200000.0
2008-09-26 18:21:00,88.125,88.145,88.1,88.135,72500000.0
2008-09-26 18:22:00,88.135,88.165,88.13,88.165,108100000.0
2008-09-26 18:23:00,88.165,88.215,88.155,88.19,89000000.0
2008-09-26 18:24:00,88.18,88.18,88.125,88.135,88000000.0
2008-09-26 18:25:00,88.135,88.215,88.135,88.185,155000000.0
2008-09-26 18:26:00,88.18,88.185,88.17,88.17,131800000.0
2008-09-26 18:27:00,88.17,88.19,88.13,88.19,397300000.0
2008-09-26 18:28:00,88.18,88.24,88.17,88.22,97700000.0
2008-09-26 18:29:00,88.22,88.235,88.205,88.235,65100000.0
2008-09-26 18:30:00,88.235,88.235,88.19,88.2,40200000.0
2008-09-26 18:31:00,88.21,88.22,88.205,88.215,34300000.0
2008-09-26 18:32:00,88.22,88.25,88.21,88.25,44400000.0
2008-09-26 18:33:00,88.25,88.28,88.21,88.22,75200000.0
2008-09-26 18:34:00,88.215,88.245,88.205,88.225,111800000.0
2008-09-26 18:35:00,88.225,88.23,88.18,88.185,76800000.0
2008-09-26 18:36:00,88.185,88.185,88.18,88.185,15600000.0
2008-09-26 18:37:00,88.18,88.22,88.18,88.22,54300000.0
2008-09-26 18:38:00,88.22,88.23,88.19,88.2,48400000.0
2008-09-26 18:39:00,88.2,88.235,88.185,88.23,73100000.0
2008-09-26 18:40:00,88.235,88.265,88.21,88.26,102200000.0
2008-09-26 18:41:00,88.26,88.34,88.26,88.295,70200000.0
2008-09-26 18:42:00,88.295,88.295,88.22,88.285,120500000.0
2008-09-26 18:43:00,88.285,88.285,88.24,88.245,151200000.0
2008-09-26 18:44:00,88.245,88.25,88.24,88.24,201700000.0
2008-09-26 18:45:00,88.24,88.24,88.24,88.24,311500000.0
2008-09-26 18:46:00,88.24,88.25,88.24,88.24,164900000.0
2008-09-26 18:47:00,88.24,88.3,88.24,88.285,64300000.0
2008-09-26 18:48:00,88.285,88.29,88.28,88.285,50800000.0
2008-09-26 18:49:00,88.28,88.3,88.28,88.285,65600000.0
2008-09-26 18:50:00,88.285,88.295,88.26,88.265,44300000.0
2008-09-26 18:51:00,88.265,88.29,88.255,88.28,49200000.0
2008-09-26 18:52:00,88.28,88.285,88.255,88.265,89700000.0
2008-09-26 18:53:00,88.265,88.27,88.255,88.27,36200000.0
2008-09-26 18:54:00,88.265,88.285,88.26,88.28,64700000.0
2008-09-26 18:55:00,88.28,88.285,88.26,88.28,118600000.0
2008-09-26 18:56:00,88.28,88.305,88.265,88.265,89500000.0
2008-09-26 18:57:00,88.27,88.295,88.26,88.29,88400000.0
2008-09-26 18:58:00,88.29,88.3,88.26,88.27,76600000.0
2008-09-26 18:59:00,88.27,88.295,88.255,88.265,116300000.0
2008-09-26 19:00:00,88.26,88.285,88.255,88.265,88300000.0
2008-09-26 19:01:00,88.265,88.32,88.265,88.295,81400000.0
2008-09-26 19:02:00,88.295,88.33,88.28,88.29,139400000.0
2008-09-26 19:03:00,88.29,88.325,88.28,88.325,100100000.0
2008-09-26 19:04:00,88.31,88.35,88.29,88.31,98200000.0
2008-09-26 19:05:00,88.31,88.31,88.235,88.24,116000000.0
2008-09-26 19:06:00,88.24,88.255,88.24,88.24,149100000.0
2008-09-26 19:07:00,88.245,88.245,88.205,88.225,98000000.0
2008-09-26 19:08:00,88.215,88.23,88.21,88.23,51000000.0
2008-09-26 19:09:00,88.23,88.245,88.225,88.245,46200000.0
2008-09-26 19:10:00,88.245,88.25,88.215,88.23,82000000.0
2008-09-26 19:11:00,88.23,88.255,88.215,88.22,62200000.0
2008-09-26 19:12:00,88.22,88.25,88.2,88.245,89100000.0
2008-09-26 19:13:00,88.25,88.255,88.22,88.225,120700000.0
2008-09-26 19:14:00,88.225,88.265,88.22,88.255,30000000.0
2008-09-26 19:15:00,88.255,88.27,88.235,88.25,59700000.0
2008-09-26 19:16:00,88.245,88.295,88.245,88.265,63000000.0
2008-09-26 19:17:00,88.265,88.285,88.255,88.27,47900000.0
2008-09-26 19:18:00,88.27,88.275,88.235,88.245,53600000.0
2008-09-26 19:19:00,88.235,88.235,88.215,88.22,50800000.0
2008-09-26 19:20:00,88.22,88.22,88.18,88.195,67200000.0
2008-09-26 19:21:00,88.2,88.215,88.2,88.215,33400000.0
2008-09-26 19:22:00,88.215,88.235,88.215,88.235,20400000.0
2008-09-26 19:23:00,88.245,88.255,88.245,88.245,26800000.0
2008-09-26 19:24:00,88.245,88.26,88.225,88.24,53600000.0
2008-09-26 19:25:00,88.24,88.25,88.225,88.25,33100000.0
2008-09-26 19:26:00,88.245,88.27,88.24,88.245,60700000.0
2008-09-26 19:27:00,88.25,88.26,88.23,88.235,64200000.0
2008-09-26 19:28:00,88.23,88.235,88.14,88.14,174400000.0
2008-09-26 19:29:00,88.14,88.15,88.14,88.15,198100000.0
2008-09-26 19:30:00,88.15,88.15,88.14,88.15,394700000.0
2008-09-26 19:31:00,88.15,88.175,88.145,88.165,65700000.0
2008-09-26 19:32:00,88.175,88.175,88.155,88.155,31600000.0
2008-09-26 19:33:00,88.16,88.175,88.16,88.16,42000000.0
2008-09-26 19:34:00,88.16,88.19,88.16,88.18,69900000.0
2008-09-26 19:35:00,88.18,88.195,88.18,88.185,65200000.0
2008-09-26 19:36:00,88.19,88.195,88.185,88.19,44000000.0
2008-09-26 19:37:00,88.19,88.19,88.18,88.18,214400000.0
2008-09-26 19:38:00,88.18,88.18,88.18,88.18,130200000.0
2008-09-26 19:39:00,88.18,88.18,88.18,88.18,117600000.0
2008-09-26 19:40:00,88.18,88.18,88.18,88.18,151200000.0
2008-09-26 19:41:00,88.18,88.18,88.18,88.18,138600000.0
2008-09-26 19:42:00,88.18,88.18,88.16,88.16,185200000.0
2008-09-26 19:43:00,88.16,88.185,88.16,88.185,117200000.0
2008-09-26 19:44:00,88.185,88.21,88.185,88.185,47000000.0
2008-09-26 19:45:00,88.185,88.205,88.18,88.18,97700000.0
2008-09-26 19:46:00,88.185,88.185,88.18,88.185,323700000.0
2008-09-26 19:47:00,88.18,88.195,88.18,88.18,184000000.0
2008-09-26 19:48:00,88.18,88.25,88.18,88.225,168300000.0
2008-09-26 19:49:00,88.225,88.225,88.165,88.165,48500000.0
2008-09-26 19:50:00,88.165,88.2,88.14,88.2,41600000.0
2008-09-26 19:51:00,88.2,88.2,88.155,88.2,77800000.0
2008-09-26 19:52:00,88.2,88.2,88.155,88.2,34700000.0
2008-09-26 19:53:00,88.2,88.2,88.2,88.2,21600000.0
2008-09-26 19:54:00,88.2,88.2,88.15,88.15,55600000.0
2008-09-26 19:55:00,88.15,88.15,88.15,88.15,52200000.0
2008-09-26 19:56:00,88.15,88.16,88.15,88.16,37700000.0
2008-09-26 19:57:00,88.155,88.165,88.15,88.155,24300000.0
2008-09-26 19:58:00,88.16,88.16,88.15,88.15,35700000.0
2008-09-26 19:59:00,88.15,88.15,88.15,88.15,39600000.0
2008-09-26 20:00:00,88.15,88.15,88.15,88.15,20400000.0
2008-09-26 20:01:00,88.15,88.15,88.14,88.14,31600000.0
2008-09-26 20:02:00,88.14,88.14,88.14,88.14,33600000.0
2008-09-26 20:03:00,88.14,88.14,88.14,88.14,40800000.0
2008-09-26 20:04:00,88.14,88.15,88.07,88.11,135800000.0
2008-09-26 20:05:00,88.11,88.11,88.11,88.11,45600000.0
2008-09-26 20:06:00,88.11,88.11,88.11,88.11,41100000.0
2008-09-26 20:07:00,88.11,88.11,88.075,88.08,27800000.0
2008-09-26 20:08:00,88.08,88.09,88.06,88.09,69000000.0
2008-09-26 20:09:00,88.09,88.1,88.06,88.06,48300000.0
2008-09-26 20:10:00,88.06,88.075,88.06,88.065,39100000.0
2008-09-26 20:11:00,88.065,88.11,88.065,88.11,48200000.0
2008-09-26 20:12:00,88.105,88.115,88.105,88.105,26000000.0
2008-09-26 20:13:00,88.105,88.105,88.09,88.095,24800000.0
2008-09-26 20:14:00,88.095,88.095,88.075,88.08,27800000.0
2008-09-26 20:15:00,88.085,88.11,88.08,88.105,65200000.0
2008-09-26 20:16:00,88.095,88.14,88.09,88.12,65400000.0
2008-09-26 20:17:00,88.11,88.125,88.09,88.11,125700000.0
2008-09-26 20:18:00,88.11,88.125,88.105,88.12,74800000.0
2008-09-26 20:19:00,88.12,88.125,88.115,88.115,26700000.0
2008-09-26 20:20:00,88.11,88.11,88.11,88.11,136800000.0
2008-09-26 20:21:00,88.11,88.11,88.11,88.11,236100000.0
2008-09-26 20:22:00,88.11,88.12,88.11,88.11,75700000.0
2008-09-26 20:23:00,88.11,88.12,88.11,88.115,71200000.0
2008-09-26 20:24:00,88.115,88.125,88.11,88.115,57000000.0
2008-09-26 20:25:00,88.115,88.125,88.105,88.125,52300000.0
2008-09-26 20:26:00,88.125,88.14,88.11,88.11,250900000.0
2008-09-26 20:27:00,88.11,88.125,88.11,88.12,549000000.0
2008-09-26 20:28:00,88.12,88.14,88.12,88.14,27400000.0
2008-09-26 20:29:00,88.14,88.175,88.14,88.14,88600000.0
2008-09-26 20:30:00,88.14,88.14,88.14,88.14,84000000.0
2008-09-26 20:31:00,88.14,88.14,88.14,88.14,60000000.0
2008-09-26 20:32:00,88.13,88.14,88.13,88.14,99000000.0
2008-09-26 20:33:00,88.14,88.14,88.12,88.14,148800000.0
2008-09-26 20:34:00,88.14,88.14,88.11,88.11,188600000.0
2008-09-26 20:35:00,88.11,88.14,88.11,88.14,176000000.0
2008-09-26 20:36:00,88.14,88.14,88.14,88.14,125000000.0
2008-09-26 20:37:00,88.14,88.14,88.14,88.14,84000000.0
2008-09-26 20:38:00,88.14,88.14,88.14,88.14,27000000.0
2008-09-26 20:39:00,88.14,88.14,88.14,88.14,60000000.0
2008-09-26 20:40:00,88.14,88.14,88.08,88.12,234900000.0
2008-09-26 20:41:00,88.12,88.12,88.045,88.08,54400000.0
2008-09-26 20:42:00,88.08,88.095,88.04,88.09,68300000.0
2008-09-26 20:43:00,88.09,88.1,88.08,88.085,60700000.0
2008-09-26 20:44:00,88.08,88.08,88.08,88.08,49100000.0
2008-09-26 20:45:00,88.08,88.095,88.08,88.08,71200000.0
2008-09-26 20:46:00,88.08,88.085,88.04,88.08,61400000.0
2008-09-26 20:47:00,88.08,88.08,88.03,88.03,44900000.0
2008-09-26 20:48:00,88.03,88.06,88.03,88.045,43100000.0
2008-09-26 20:49:00,88.045,88.075,88.04,88.065,44400000.0
2008-09-26 20:50:00,88.07,88.07,88.065,88.065,24400000.0
2008-09-26 20:51:00,88.07,88.075,88.07,88.07,13800000.0
2008-09-26 20:52:00,88.07,88.07,88.055,88.06,13800000.0
2008-09-26 20:53:00,88.06,88.06,88.05,88.06,23000000.0
2008-09-26 20:54:00,88.065,88.07,88.055,88.06,39200000.0
2008-09-26 20:55:00,88.06,88.06,88.05,88.05,55100000.0
2008-09-26 20:56:00,88.05,88.05,88.05,88.05,31100000.0
2008-09-26 20:57:00,88.065,88.09,88.06,88.08,31900000.0
2008-09-26 20:58:00,88.08,88.085,88.07,88.08,24900000.0
2008-09-26 20:59:00,88.08,88.09,88.07,88.07,57200000.0
2008-09-26 21:00:00,88.07,88.07,88.07,88.07,39600000.0
2008-09-26 21:01:00,88.07,88.07,88.07,88.07,32400000.0
2008-09-26 21:02:00,88.07,88.07,88.05,88.05,76400000.0
2008-09-26 21:03:00,88.05,88.065,88.05,88.05,73500000.0
2008-09-26 21:04:00,88.055,88.06,88.05,88.05,300900000.0
2008-09-26 21:05:00,88.05,88.07,88.01,88.01,198600000.0
2008-09-26 21:06:00,88.005,88.06,87.99,87.995,178500000.0
2008-09-26 21:07:00,88.0,88.04,87.995,88.03,69800000.0
2008-09-26 21:08:00,88.025,88.04,88.01,88.01,60800000.0
2008-09-26 21:09:00,88.01,88.02,88.01,88.01,37600000.0
2008-09-26 21:10:00,88.01,88.025,88.01,88.025,36500000.0
2008-09-26 21:11:00,88.025,88.04,88.02,88.04,19200000.0
2008-09-26 21:12:00,88.04,88.05,88.04,88.045,19000000.0
2008-09-26 21:13:00,88.045,88.06,88.035,88.04,40100000.0
2008-09-26 21:14:00,88.045,88.05,88.045,88.05,22400000.0
2008-09-26 21:15:00,88.05,88.05,88.04,88.04,23900000.0
2008-09-26 21:16:00,88.04,88.05,88.04,88.05,29800000.0
2008-09-26 21:17:00,88.05,88.055,88.045,88.055,19400000.0
2008-09-26 21:18:00,88.055,88.065,88.045,88.05,41800000.0
2008-09-26 21:19:00,88.05,88.06,88.045,88.05,19800000.0
2008-09-26 21:20:00,88.05,88.055,88.04,88.04,55900000.0
2008-09-26 21:21:00,88.04,88.045,88.04,88.045,119600000.0
2008-09-26 21:22:00,88.045,88.055,88.04,88.04,56600000.0
2008-09-26 21:23:00,88.045,88.09,88.04,88.08,89300000.0
2008-09-26 21:24:00,88.085,88.095,88.075,88.095,51100000.0
2008-09-26 21:25:00,88.095,88.105,88.07,88.105,54300000.0
2008-09-26 21:26:00,88.105,88.105,88.08,88.085,56200000.0
2008-09-26 21:27:00,88.09,88.095,88.075,88.09,50800000.0
2008-09-26 21:28:00,88.09,88.1,88.085,88.09,25400000.0
2008-09-26 21:29:00,88.09,88.11,88.085,88.11,15000000.0
2008-09-26 21:30:00,88.105,88.11,88.1,88.1,22000000.0
2008-09-26 21:31:00,88.105,88.135,88.095,88.125,66700000.0
2008-09-26 21:32:00,88.125,88.13,88.105,88.105,42500000.0
2008-09-26 21:33:00,88.105,88.105,88.065,88.065,98100000.0
2008-09-26 21:34:00,88.065,88.07,88.055,88.06,55700000.0
2008-09-26 21:35:00,88.065,88.085,88.06,88.085,33700000.0
2008-09-26 21:36:00,88.085,88.115,88.08,88.095,38800000.0
2008-09-26 21:37:00,88.095,88.12,88.095,88.105,40500000.0
2008-09-26 21:38:00,88.105,88.11,88.075,88.075,51000000.0
2008-09-26 21:39:00,88.075,88.1,88.075,88.1,13800000.0
2008-09-26 21:40:00,88.095,88.1,88.08,88.085,40200000.0
2008-09-26 21:41:00,88.08,88.095,88.07,88.07,91900000.0
2008-09-26 21:42:00,88.07,88.09,88.07,88.08,144900000.0
2008-09-26 21:43:00,88.08,88.12,88.075,88.11,88500000.0
2008-09-26 21:44:00,88.115,88.135,88.11,88.12,48500000.0
2008-09-26 21:45:00,88.125,88.165,88.125,88.165,82700000.0
2008-09-26 21:46:00,88.17,88.18,88.145,88.145,58900000.0
2008-09-26 21:47:00,88.145,88.145,88.13,88.135,20300000.0
2008-09-26 21:48:00,88.13,88.14,88.12,88.12,53000000.0
2008-09-26 21:49:00,88.125,88.125,88.12,88.12,16800000.0
2008-09-26 21:50:00,88.125,88.125,88.12,88.12,71500000.0
2008-09-26 21:51:00,88.12,88.145,88.12,88.145,95300000.0
2008-09-26 21:52:00,88.14,88.16,88.13,88.16,19800000.0
2008-09-26 21:53:00,88.17,88.24,88.17,88.23,79400000.0
2008-09-26 21:54:00,88.23,88.23,88.19,88.19,22000000.0
2008-09-26 21:55:00,88.185,88.185,88.17,88.17,200400000.0
2008-09-26 21:56:00,88.175,88.185,88.17,88.175,159200000.0
2008-09-26 21:57:00,88.175,88.19,88.17,88.17,535500000.0
2008-09-26 21:58:00,88.17,88.17,88.15,88.17,199200000.0
2008-09-26 21:59:00,88.15,88.17,88.15,88.17,375600000.0
2008-09-26 22:00:00,88.17,88.17,88.15,88.15,255200000.0
2008-09-26 22:01:00,88.15,88.18,88.15,88.17,536900000.0
2008-09-26 22:02:00,88.17,88.175,88.17,88.17,176400000.0
2008-09-26 22:03:00,88.17,88.2,88.17,88.195,157200000.0
2008-09-26 22:04:00,88.195,88.21,88.17,88.185,317100000.0
2008-09-26 22:05:00,88.185,88.275,88.185,88.24,50500000.0
2008-09-26 22:06:00,88.24,88.25,88.235,88.25,17100000.0
2008-09-26 22:07:00,88.25,88.25,88.24,88.24,20000000.0
2008-09-26 22:08:00,88.24,88.24,88.235,88.235,18000000.0
2008-09-26 22:09:00,88.235,88.24,88.235,88.24,3000000.0
2008-09-26 22:10:00,88.24,88.245,88.23,88.23,40800000.0
2008-09-26 22:11:00,88.26,88.26,88.22,88.22,31800000.0
2008-09-26 22:12:00,88.22,88.225,88.22,88.22,16800000.0
2008-09-26 22:13:00,88.22,88.225,88.22,88.22,36000000.0
2008-09-26 22:14:00,88.22,88.22,88.22,88.22,7200000.0
2008-09-26 22:15:00,88.22,88.22,88.22,88.22,19200000.0
2008-09-26 22:16:00,88.22,88.225,88.22,88.225,98700000.0
2008-09-26 22:17:00,88.225,88.25,88.205,88.22,38000000.0
2008-09-26 22:18:00,88.215,88.225,88.21,88.225,12000000.0
2008-09-26 22:19:00,88.225,88.24,88.225,88.235,17000000.0
2008-09-26 22:20:00,88.24,88.245,88.235,88.235,11000000.0
2008-09-26 22:21:00,88.235,88.245,88.22,88.225,33400000.0
2008-09-26 22:22:00,88.225,88.225,88.21,88.21,23500000.0
2008-09-26 22:23:00,88.205,88.21,88.2,88.21,13500000.0
2008-09-26 22:24:00,88.21,88.22,88.2,88.22,24800000.0
2008-09-26 22:25:00,88.22,88.22,88.135,88.185,58000000.0
2008-09-26 22:26:00,88.185,88.19,88.14,88.15,26400000.0
2008-09-26 22:27:00,88.16,88.16,88.15,88.155,14400000.0
2008-09-26 22:28:00,88.165,88.165,88.145,88.145,8600000.0
2008-09-26 22:29:00,88.145,88.155,88.14,88.145,36900000.0
2008-09-26 22:30:00,88.14,88.14,88.115,88.115,26300000.0
2008-09-26 22:31:00,88.12,88.165,88.12,88.165,60200000.0
2008-09-26 22:32:00,88.165,88.165,88.125,88.13,40600000.0
2008-09-26 22:33:00,88.13,88.135,88.13,88.13,6000000.0
2008-09-26 22:34:00,88.13,88.135,88.13,88.135,5000000.0
2008-09-26 22:35:00,88.14,88.14,88.135,88.135,4000000.0
2008-09-26 22:36:00,88.145,88.16,88.125,88.125,30100000.0
2008-09-26 22:37:00,88.125,88.15,88.125,88.15,10400000.0
2008-09-26 22:38:00,88.145,88.17,88.11,88.12,16200000.0
2008-09-26 22:39:00,88.135,88.185,88.13,88.155,21200000.0
2008-09-26 22:40:00,88.155,88.185,88.105,88.125,17000000.0
2008-09-26 22:41:00,88.105,88.13,88.105,88.13,62800000.0
2008-09-26 22:42:00,88.13,88.13,88.13,88.13,48000000.0
2008-09-26 22:43:00,88.13,88.13,88.13,88.13,253200000.0
2008-09-26 22:44:00,88.13,88.13,88.13,88.13,68600000.0
2008-09-26 22:45:00,88.13,88.13,88.13,88.13,96400000.0
2008-09-26 22:46:00,88.13,88.13,88.065,88.065,94700000.0
2008-09-26 22:47:00,88.055,88.13,88.045,88.13,108900000.0
2008-09-26 22:48:00,88.13,88.13,88.13,88.13,75900000.0
2008-09-26 22:49:00,88.13,88.155,88.13,88.155,9700000.0
2008-09-26 22:50:00,88.16,88.175,88.14,88.17,27700000.0
2008-09-26 22:51:00,88.17,88.17,88.145,88.16,9000000.0
2008-09-26 22:52:00,88.16,88.165,88.145,88.165,18500000.0
2008-09-26 22:53:00,88.165,88.17,88.13,88.13,85700000.0
2008-09-26 22:54:00,88.13,88.155,88.13,88.15,21800000.0
2008-09-26 22:55:00,88.155,88.155,88.14,88.155,13800000.0
2008-09-26 22:56:00,88.15,88.16,88.15,88.155,4800000.0
2008-09-26 22:57:00,88.14,88.155,88.14,88.14,4000000.0
2008-09-26 22:58:00,88.145,88.155,88.12,88.12,365000000.0
2008-09-26 22:59:00,88.12,88.13,88.09,88.09,313300001.0
2008-09-28 23:00:00,87.864,87.878,87.747,87.813,55200000.0
2008-09-28 23:01:00,87.807,87.891,87.769,87.822,58800000.0
2008-09-28 23:02:00,87.849,87.899,87.822,87.856,44400000.0
2008-09-28 23:03:00,87.857,87.935,87.837,87.867,26400000.0
2008-09-28 23:04:00,87.838,87.839,87.77,87.77,44400000.0
2008-09-28 23:05:00,87.763,87.764,87.751,87.76,60000000.0
2008-09-28 23:06:00,87.796,87.803,87.722,87.77,129600000.0
2008-09-28 23:07:00,87.769,87.843,87.74,87.762,42000000.0
2008-09-28 23:08:00,87.757,87.842,87.737,87.842,42000000.0
2008-09-28 23:09:00,87.778,87.852,87.741,87.749,39300000.0
2008-09-28 23:10:00,87.749,87.802,87.736,87.776,26400000.0
2008-09-28 23:11:00,87.77,87.8,87.77,87.8,24000000.0
2008-09-28 23:12:00,87.777,87.831,87.762,87.799,70800000.0
2008-09-28 23:13:00,87.8,87.81,87.79,87.8,160400000.0
2008-09-28 23:14:00,87.8,87.8,87.79,87.8,124000002.0
2008-09-28 23:15:00,87.81,87.82,87.81,87.82,27800000.0
2008-09-28 23:16:00,87.82,87.84,87.82,87.84,117400001.0
2008-09-28 23:17:00,87.83,87.84,87.83,87.84,2000000.0
2008-09-28 23:18:00,87.85,87.87,87.85,87.87,19800000.0
2008-09-28 23:19:00,87.834,87.865,87.825,87.831,64800000.0
2008-09-28 23:20:00,87.822,87.865,87.822,87.84,91200000.0
2008-09-28 23:21:00,87.862,87.865,87.849,87.85,33600000.0
2008-09-28 23:22:00,87.87,87.87,87.87,87.87,1200000.0
2008-09-28 23:23:00,87.87,87.87,87.87,87.87,4200000.0
2008-09-28 23:24:00,87.88,87.88,87.88,87.88,2200000.0
2008-09-28 23:25:00,87.828,87.868,87.828,87.844,59000000.0
2008-09-28 23:26:00,87.828,87.865,87.828,87.865,48600000.0
2008-09-28 23:27:00,87.858,87.865,87.822,87.837,75000000.0
2008-09-28 23:28:00,87.84,87.875,87.831,87.875,59200000.0
2008-09-28 23:29:00,87.875,87.883,87.838,87.868,66400000.0
2008-09-28 23:30:00,87.862,87.873,87.821,87.834,111800000.0
2008-09-28 23:31:00,87.851,87.872,87.839,87.851,166600000.0
2008-09-28 23:32:00,87.844,87.876,87.841,87.851,167200000.0
2008-09-28 23:33:00,87.851,87.868,87.832,87.841,127200000.0
2008-09-28 23:34:00,87.83,87.883,87.83,87.85,74600000.0
2008-09-28 23:35:00,87.867,87.881,87.841,87.859,79000000.0
2008-09-28 23:36:00,87.848,87.871,87.845,87.87,20800000.0
2008-09-28 23:37:00,87.878,87.885,87.878,87.885,21200000.0
2008-09-28 23:38:00,87.864,87.878,87.844,87.868,76400000.0
2008-09-28 23:39:00,87.88,87.88,87.88,87.88,2400000.0
2008-09-28 23:40:00,87.846,87.894,87.834,87.867,124800000.0
2008-09-28 23:41:00,87.874,87.902,87.847,87.847,123600000.0
2008-09-28 23:42:00,87.89,87.89,87.89,87.89,1000000.0
2008-09-28 23:43:00,87.89,87.89,87.88,87.89,28200000.0
2008-09-28 23:44:00,87.89,87.91,87.89,87.91,5000000.0
2008-09-28 23:45:00,87.888,87.905,87.879,87.899,57000000.0
2008-09-28 23:46:00,87.886,87.905,87.886,87.904,66200000.0
2008-09-28 23:47:00,87.898,87.911,87.884,87.904,91400000.0
2008-09-28 23:48:00,87.886,87.973,87.865,87.961,109600000.0
2008-09-28 23:49:00,87.91,87.94,87.91,87.91,148400000.0
2008-09-28 23:50:00,87.92,87.92,87.87,87.87,159000000.0
2008-09-28 23:51:00,87.87,87.87,87.87,87.87,20700001.0
2008-09-28 23:52:00,87.89,87.891,87.876,87.88,98400000.0
2008-09-28 23:53:00,87.875,87.89,87.875,87.89,34600000.0
2008-09-28 23:54:00,87.89,87.9,87.88,87.89,51600000.0
2008-09-28 23:55:00,87.89,87.89,87.865,87.88,143000001.0
2008-09-28 23:56:00,87.88,87.88,87.87,87.87,113300001.0
2008-09-28 23:57:00,87.865,87.87,87.85,87.86,191799997.0
2008-09-28 23:58:00,87.867,87.87,87.84,87.866,160800000.0
2008-09-28 23:59:00,87.86,87.86,87.86,87.86,94199999.0
2008-09-29 00:00:00,87.865,87.875,87.86,87.86,59400002.0
2008-09-29 00:01:00,87.86,87.92,87.86,87.92,139100002.0
2008-09-29 00:02:00,87.925,87.955,87.925,87.955,14300000.0
2008-09-29 00:03:00,87.96,87.965,87.93,87.945,28000000.0
2008-09-29 00:04:00,87.975,88.03,87.975,88.02,50300000.0
2008-09-29 00:05:00,88.03,88.05,88.025,88.05,10300000.0
2008-09-29 00:06:00,88.055,88.1,88.05,88.085,33600000.0
2008-09-29 00:07:00,88.09,88.09,88.065,88.075,11300000.0
2008-09-29 00:08:00,88.08,88.125,88.07,88.07,100299999.0
2008-09-29 00:09:00,88.1,88.11,88.08,88.09,21300000.0
2008-09-29 00:10:00,88.085,88.1,88.08,88.1,43900000.0
2008-09-29 00:11:00,88.085,88.1,88.085,88.1,7000000.0
2008-09-29 00:12:00,88.095,88.095,88.09,88.09,2000000.0
2008-09-29 00:13:00,88.085,88.175,88.085,88.175,65800000.0
2008-09-29 00:14:00,88.175,88.225,88.165,88.225,29400000.0
2008-09-29 00:15:00,88.22,88.235,88.2,88.2,9900000.0
2008-09-29 00:16:00,88.215,88.225,88.14,88.225,42600000.0
2008-09-29 00:17:00,88.225,88.25,88.22,88.22,25000000.0
2008-09-29 00:18:00,88.225,88.315,88.225,88.25,48800000.0
2008-09-29 00:19:00,88.25,88.275,88.19,88.235,474800000.0
2008-09-29 00:20:00,88.23,88.26,88.185,88.23,70700000.0
2008-09-29 00:21:00,88.23,88.235,88.23,88.235,28500000.0
2008-09-29 00:22:00,88.23,88.235,88.23,88.235,25700000.0
2008-09-29 00:23:00,88.23,88.245,88.23,88.24,12300000.0
2008-09-29 00:24:00,88.24,88.255,88.24,88.255,8300000.0
2008-09-29 00:25:00,88.25,88.25,88.245,88.245,2000000.0
2008-09-29 00:26:00,88.235,88.295,88.23,88.265,54900000.0
2008-09-29 00:27:00,88.265,88.265,88.26,88.265,60900000.0
2008-09-29 00:28:00,88.26,88.29,88.25,88.285,121800000.0
2008-09-29 00:29:00,88.285,88.295,88.25,88.285,120400000.0
2008-09-29 00:30:00,88.28,88.305,88.275,88.305,145400000.0
2008-09-29 00:31:00,88.3,88.3,88.29,88.295,35000000.0
2008-09-29 00:32:00,88.295,88.295,88.29,88.295,60500000.0
2008-09-29 00:33:00,88.3,88.305,88.28,88.305,251100000.0
2008-09-29 00:34:00,88.305,88.34,88.275,88.275,233300000.0
2008-09-29 00:35:00,88.245,88.245,88.21,88.23,97900000.0
2008-09-29 00:36:00,88.235,88.24,88.215,88.215,208900000.0
2008-09-29 00:37:00,88.215,88.22,88.2,88.2,125000000.0
2008-09-29 00:38:00,88.2,88.2,88.2,88.2,99000000.0
2008-09-29 00:39:00,88.2,88.2,88.14,88.2,83500000.0
2008-09-29 00:40:00,88.2,88.2,88.2,88.2,97200000.0
2008-09-29 00:41:00,88.2,88.2,88.2,88.2,57600000.0
2008-09-29 00:42:00,88.2,88.2,88.2,88.2,88200000.0
2008-09-29 00:43:00,88.2,88.2,88.2,88.2,77400000.0
2008-09-29 00:44:00,88.2,88.2,88.2,88.2,19800000.0
2008-09-29 00:45:00,88.2,88.2,88.2,88.2,81000000.0
2008-09-29 00:46:00,88.2,88.2,88.2,88.2,46800000.0
2008-09-29 00:47:00,88.2,88.2,88.2,88.2,32400000.0
2008-09-29 00:48:00,88.2,88.2,88.2,88.2,25200000.0
2008-09-29 00:49:00,88.2,88.2,88.125,88.135,113000000.0
2008-09-29 00:50:00,88.135,88.175,88.135,88.175,23200000.0
2008-09-29 00:51:00,88.175,88.175,88.13,88.13,66600000.0
2008-09-29 00:52:00,88.13,88.13,88.125,88.125,33700000.0
2008-09-29 00:53:00,88.125,88.125,88.115,88.12,35300000.0
2008-09-29 00:54:00,88.115,88.13,88.115,88.12,51300000.0
2008-09-29 00:55:00,88.115,88.12,88.115,88.12,23000000.0
2008-09-29 00:56:00,88.12,88.13,88.12,88.12,93800000.0
2008-09-29 00:57:00,88.13,88.16,88.125,88.13,99800000.0
2008-09-29 00:58:00,88.15,88.15,88.13,88.15,18400000.0
2008-09-29 00:59:00,88.14,88.16,88.13,88.13,44300000.0
2008-09-29 01:00:00,88.13,88.14,88.13,88.14,17000000.0
2008-09-29 01:01:00,88.14,88.175,88.14,88.17,18300000.0
2008-09-29 01:02:00,88.17,88.225,88.17,88.21,57200000.0
2008-09-29 01:03:00,88.21,88.23,88.21,88.23,61000000.0
2008-09-29 01:04:00,88.23,88.23,88.15,88.18,51000000.0
2008-09-29 01:05:00,88.18,88.18,88.11,88.15,96700001.0
2008-09-29 01:06:00,88.15,88.215,88.15,88.205,1501700002.0
2008-09-29 01:07:00,88.22,88.25,88.21,88.25,21900000.0
2008-09-29 01:08:00,88.255,88.285,88.24,88.285,19200000.0
2008-09-29 01:09:00,88.275,88.39,88.275,88.385,62700000.0
2008-09-29 01:10:00,88.38,88.4,88.38,88.4,44000000.0
2008-09-29 01:11:00,88.4,88.4,88.39,88.39,18000000.0
2008-09-29 01:12:00,88.39,88.39,88.39,88.39,21000000.0
2008-09-29 01:13:00,88.39,88.39,88.305,88.31,43000000.0
2008-09-29 01:14:00,88.31,88.31,88.31,88.31,12000000.0
2008-09-29 01:15:00,88.31,88.31,88.31,88.31,1000000.0
2008-09-29 01:16:00,88.31,88.32,88.31,88.315,8600000.0
2008-09-29 01:17:00,88.31,88.34,88.31,88.34,17100000.0
2008-09-29 01:18:00,88.34,88.36,88.34,88.36,40300000.0
2008-09-29 01:19:00,88.36,88.36,88.36,88.36,46000000.0
2008-09-29 01:20:00,88.36,88.36,88.265,88.315,67000000.0
2008-09-29 01:21:00,88.335,88.335,88.295,88.3,58200001.0
2008-09-29 01:22:00,88.295,88.295,88.285,88.285,72000000.0
2008-09-29 01:23:00,88.29,88.29,88.265,88.285,117800000.0
2008-09-29 01:24:00,88.269,88.313,88.269,88.271,122400000.0
2008-09-29 01:25:00,88.275,88.275,88.21,88.255,300700000.0
2008-09-29 01:26:00,88.25,88.255,88.185,88.19,239600000.0
2008-09-29 01:27:00,88.185,88.195,88.16,88.16,201500001.0
2008-09-29 01:28:00,88.165,88.21,88.165,88.19,114500000.0
2008-09-29 01:29:00,88.18,88.225,88.18,88.215,113599999.0
2008-09-29 01:30:00,88.215,88.235,88.215,88.215,130100000.0
2008-09-29 01:31:00,88.22,88.23,88.21,88.215,69200000.0
2008-09-29 01:32:00,88.215,88.25,88.205,88.235,102700000.0
2008-09-29 01:33:00,88.25,88.25,88.23,88.23,43300000.0
2008-09-29 01:34:00,88.23,88.23,88.23,88.23,3000000.0
2008-09-29 01:35:00,88.23,88.235,88.23,88.235,28100000.0
2008-09-29 01:36:00,88.23,88.245,88.23,88.24,112000000.0
2008-09-29 01:37:00,88.24,88.245,88.24,88.24,42000000.0
2008-09-29 01:38:00,88.24,88.245,88.24,88.24,28300000.0
2008-09-29 01:39:00,88.24,88.29,88.24,88.29,96800000.0
2008-09-29 01:40:00,88.295,88.3,88.29,88.3,21300000.0
2008-09-29 01:41:00,88.3,88.3,88.3,88.3,8000000.0
2008-09-29 01:42:00,88.3,88.3,88.3,88.3,20000000.0
2008-09-29 01:43:00,88.3,88.3,88.3,88.3,61000000.0
2008-09-29 01:44:00,88.3,88.3,88.3,88.3,25000000.0
2008-09-29 01:45:00,88.3,88.3,88.3,88.3,24000000.0
2008-09-29 01:46:00,88.3,88.3,88.3,88.3,13000000.0
2008-09-29 01:47:00,88.31,88.31,88.29,88.29,19000000.0
2008-09-29 01:48:00,88.29,88.3,88.29,88.3,28300000.0
2008-09-29 01:49:00,88.29,88.355,88.29,88.325,40100000.0
2008-09-29 01:50:00,88.33,88.37,88.33,88.37,28800000.0
2008-09-29 01:51:00,88.37,88.38,88.36,88.38,42700000.0
2008-09-29 01:52:00,88.38,88.4,88.355,88.37,53300000.0
2008-09-29 01:53:00,88.37,88.375,88.37,88.37,18200000.0
2008-09-29 01:54:00,88.37,88.41,88.37,88.4,42800000.0
2008-09-29 01:55:00,88.4,88.41,88.4,88.41,5200000.0
2008-09-29 01:56:00,88.41,88.43,88.41,88.43,21100000.0
2008-09-29 01:57:00,88.43,88.535,88.43,88.535,59100000.0
2008-09-29 01:58:00,88.535,88.56,88.535,88.56,40000000.0
2008-09-29 01:59:00,88.56,88.56,88.56,88.56,34900000.0
2008-09-29 02:00:00,88.56,88.56,88.49,88.53,105400000.0
2008-09-29 02:01:00,88.53,88.56,88.53,88.53,80800000.0
2008-09-29 02:02:00,88.535,88.535,88.49,88.525,96600000.0
2008-09-29 02:03:00,88.525,88.54,88.52,88.53,69600000.0
2008-09-29 02:04:00,88.53,88.54,88.53,88.54,48800000.0
2008-09-29 02:05:00,88.54,88.54,88.5,88.52,56800000.0
2008-09-29 02:06:00,88.52,88.54,88.51,88.51,54300000.0
2008-09-29 02:07:00,88.52,88.52,88.485,88.5,89200000.0
2008-09-29 02:08:00,88.5,88.5,88.49,88.49,39200000.0
2008-09-29 02:09:00,88.49,88.49,88.49,88.49,71000000.0
2008-09-29 02:10:00,88.49,88.49,88.49,88.49,19000000.0
2008-09-29 02:11:00,88.49,88.5,88.46,88.46,176200000.0
2008-09-29 02:12:00,88.46,88.485,88.46,88.46,106800000.0
2008-09-29 02:13:00,88.455,88.47,88.44,88.465,92000000.0
2008-09-29 02:14:00,88.47,88.49,88.44,88.455,153000000.0
2008-09-29 02:15:00,88.455,88.475,88.44,88.47,94900000.0
2008-09-29 02:16:00,88.465,88.465,88.425,88.45,218800000.0
2008-09-29 02:17:00,88.44,88.47,88.44,88.45,52900000.0
2008-09-29 02:18:00,88.445,88.45,88.43,88.44,38800000.0
2008-09-29 02:19:00,88.44,88.455,88.425,88.43,111900000.0
2008-09-29 02:20:00,88.43,88.51,88.41,88.475,163400000.0
2008-09-29 02:21:00,88.48,88.495,88.47,88.485,219200000.0
2008-09-29 02:22:00,88.49,88.53,88.465,88.52,121500000.0
2008-09-29 02:23:00,88.53,88.55,88.51,88.52,71300000.0
2008-09-29 02:24:00,88.52,88.52,88.485,88.49,64400000.0
2008-09-29 02:25:00,88.49,88.49,88.445,88.47,89200000.0
2008-09-29 02:26:00,88.47,88.5,88.47,88.495,119700000.0
2008-09-29 02:27:00,88.49,88.515,88.49,88.505,79300000.0
2008-09-29 02:28:00,88.51,88.515,88.475,88.48,61300000.0
2008-09-29 02:29:00,88.48,88.505,88.47,88.5,87300000.0
2008-09-29 02:30:00,88.5,88.55,88.495,88.55,75000000.0
2008-09-29 02:31:00,88.55,88.56,88.54,88.54,41000000.0
2008-09-29 02:32:00,88.54,88.57,88.515,88.53,50000000.0
2008-09-29 02:33:00,88.53,88.53,88.51,88.52,51100000.0
2008-09-29 02:34:00,88.525,88.54,88.51,88.53,30000000.0
2008-09-29 02:35:00,88.53,88.555,88.485,88.525,98200000.0
2008-09-29 02:36:00,88.525,88.545,88.52,88.545,39800000.0
2008-09-29 02:37:00,88.545,88.56,88.54,88.55,26000000.0
2008-09-29 02:38:00,88.55,88.57,88.55,88.55,84800000.0
2008-09-29 02:39:00,88.55,88.57,88.55,88.57,44000000.0
2008-09-29 02:40:00,88.57,88.61,88.56,88.6,35900000.0
2008-09-29 02:41:00,88.6,88.6,88.56,88.57,28400000.0
2008-09-29 02:42:00,88.58,88.585,88.54,88.54,66700000.0
2008-09-29 02:43:00,88.545,88.55,88.515,88.52,110600000.0
2008-09-29 02:44:00,88.525,88.525,88.455,88.49,71300000.0
2008-09-29 02:45:00,88.49,88.54,88.49,88.54,93600000.0
2008-09-29 02:46:00,88.545,88.55,88.53,88.545,112700000.0
2008-09-29 02:47:00,88.545,88.56,88.53,88.54,109700000.0
2008-09-29 02:48:00,88.54,88.565,88.53,88.565,35300000.0
2008-09-29 02:49:00,88.575,88.585,88.55,88.57,102900000.0
2008-09-29 02:50:00,88.575,88.605,88.57,88.59,59200000.0
2008-09-29 02:51:00,88.59,88.65,88.585,88.64,58800000.0
2008-09-29 02:52:00,88.64,88.645,88.625,88.625,37000000.0
2008-09-29 02:53:00,88.635,88.695,88.63,88.68,113500000.0
2008-09-29 02:54:00,88.685,88.7,88.67,88.695,100400000.0
2008-09-29 02:55:00,88.715,88.775,88.715,88.76,99400000.0
2008-09-29 02:56:00,88.76,88.77,88.76,88.77,40000000.0
2008-09-29 02:57:00,88.77,88.77,88.715,88.72,92400000.0
2008-09-29 02:58:00,88.72,88.77,88.685,88.77,104300000.0
2008-09-29 02:59:00,88.77,88.9,88.77,88.9,148400000.0
2008-09-29 03:00:00,88.9,88.905,88.715,88.73,115900000.0
2008-09-29 03:01:00,88.73,88.75,88.7,88.73,117900000.0
2008-09-29 03:02:00,88.73,88.745,88.71,88.74,88400000.0
2008-09-29 03:03:00,88.74,88.765,88.74,88.76,70300000.0
2008-09-29 03:04:00,88.76,88.77,88.76,88.77,58000000.0
2008-09-29 03:05:00,88.77,88.775,88.76,88.77,56000000.0
2008-09-29 03:06:00,88.77,88.77,88.74,88.74,36000000.0
2008-09-29 03:07:00,88.74,88.74,88.72,88.72,49000000.0
2008-09-29 03:08:00,88.72,88.72,88.69,88.69,35000000.0
2008-09-29 03:09:00,88.69,88.69,88.69,88.69,26000000.0
2008-09-29 03:10:00,88.69,88.745,88.69,88.73,64100000.0
2008-09-29 03:11:00,88.73,88.73,88.73,88.73,37000000.0
2008-09-29 03:12:00,88.73,88.73,88.72,88.73,24000000.0
2008-09-29 03:13:00,88.72,88.73,88.72,88.73,87000000.0
2008-09-29 03:14:00,88.73,88.73,88.63,88.65,158900000.0
2008-09-29 03:15:00,88.63,88.71,88.63,88.705,109600000.0
2008-09-29 03:16:00,88.705,88.77,88.7,88.77,80900000.0
2008-09-29 03:17:00,88.775,88.8,88.765,88.8,48200000.0
2008-09-29 03:18:00,88.8,88.835,88.8,88.83,87600000.0
2008-09-29 03:19:00,88.83,88.83,88.83,88.83,24200000.0
2008-09-29 03:20:00,88.83,88.83,88.75,88.755,49100000.0
2008-09-29 03:21:00,88.75,88.755,88.74,88.75,35800000.0
2008-09-29 03:22:00,88.745,88.78,88.735,88.76,69900000.0
2008-09-29 03:23:00,88.755,88.76,88.7,88.705,55400000.0
2008-09-29 03:24:00,88.7,88.735,88.7,88.72,65200000.0
2008-09-29 03:25:00,88.73,88.74,88.73,88.73,52900000.0
2008-09-29 03:26:00,88.735,88.74,88.685,88.685,87500000.0
2008-09-29 03:27:00,88.68,88.685,88.625,88.63,160900000.0
2008-09-29 03:28:00,88.635,88.665,88.635,88.64,72500000.0
2008-09-29 03:29:00,88.635,88.655,88.615,88.635,82100000.0
2008-09-29 03:30:00,88.635,88.66,88.6,88.66,85900000.0
2008-09-29 03:31:00,88.66,88.67,88.66,88.67,45400000.0
2008-09-29 03:32:00,88.665,88.715,88.66,88.715,93900000.0
2008-09-29 03:33:00,88.71,88.71,88.68,88.69,36300000.0
2008-09-29 03:34:00,88.69,88.695,88.67,88.67,29100000.0
2008-09-29 03:35:00,88.675,88.695,88.67,88.69,30000000.0
2008-09-29 03:36:00,88.69,88.69,88.67,88.67,33200000.0
2008-09-29 03:37:00,88.67,88.67,88.66,88.67,38700000.0
2008-09-29 03:38:00,88.67,88.68,88.67,88.67,26000000.0
2008-09-29 03:39:00,88.67,88.67,88.66,88.66,47000000.0
2008-09-29 03:40:00,88.66,88.7,88.66,88.69,54300000.0
2008-09-29 03:41:00,88.69,88.695,88.69,88.69,31500000.0
2008-09-29 03:42:00,88.69,88.69,88.69,88.69,22000000.0
2008-09-29 03:43:00,88.69,88.69,88.69,88.69,7000000.0
2008-09-29 03:44:00,88.69,88.695,88.69,88.69,26100000.0
2008-09-29 03:45:00,88.69,88.69,88.69,88.69,12000000.0
2008-09-29 03:46:00,88.69,88.69,88.68,88.69,18000000.0
2008-09-29 03:47:00,88.68,88.69,88.68,88.68,11000000.0
2008-09-29 03:48:00,88.68,88.69,88.68,88.68,18000000.0
2008-09-29 03:49:00,88.68,88.68,88.67,88.68,27000000.0
2008-09-29 03:50:00,88.68,88.68,88.61,88.64,45700000.0
2008-09-29 03:51:00,88.64,88.67,88.59,88.67,93000000.0
2008-09-29 03:52:00,88.67,88.67,88.645,88.655,58500000.0
2008-09-29 03:53:00,88.65,88.675,88.64,88.66,54200000.0
2008-09-29 03:54:00,88.655,88.665,88.635,88.665,81100000.0
2008-09-29 03:55:00,88.66,88.66,88.625,88.625,68800000.0
2008-09-29 03:56:00,88.63,88.645,88.605,88.615,128000000.0
2008-09-29 03:57:00,88.62,88.635,88.615,88.635,46200000.0
2008-09-29 03:58:00,88.64,88.655,88.64,88.655,56200000.0
2008-09-29 03:59:00,88.655,88.69,88.65,88.69,68800000.0
2008-09-29 04:00:00,88.695,88.695,88.64,88.67,56700000.0
2008-09-29 04:01:00,88.67,88.685,88.665,88.675,27000000.0
2008-09-29 04:02:00,88.67,88.67,88.63,88.635,63900000.0
2008-09-29 04:03:00,88.635,88.655,88.595,88.595,65100000.0
2008-09-29 04:04:00,88.6,88.6,88.56,88.565,90400000.0
2008-09-29 04:05:00,88.565,88.575,88.56,88.56,70700000.0
2008-09-29 04:06:00,88.56,88.585,88.56,88.575,68400000.0
2008-09-29 04:07:00,88.565,88.58,88.545,88.555,49300000.0
2008-09-29 04:08:00,88.565,88.565,88.55,88.55,24000000.0
2008-09-29 04:09:00,88.55,88.56,88.545,88.555,16000000.0
2008-09-29 04:10:00,88.55,88.565,88.54,88.565,44100000.0
2008-09-29 04:11:00,88.565,88.585,88.565,88.58,14000000.0
2008-09-29 04:12:00,88.575,88.59,88.575,88.58,19000000.0
2008-09-29 04:13:00,88.58,88.58,88.57,88.575,34300000.0
2008-09-29 04:14:00,88.575,88.58,88.555,88.56,47100000.0
2008-09-29 04:15:00,88.56,88.565,88.52,88.535,53100000.0
2008-09-29 04:16:00,88.535,88.535,88.475,88.485,106300000.0
2008-09-29 04:17:00,88.48,88.49,88.455,88.46,103200000.0
2008-09-29 04:18:00,88.46,88.485,88.46,88.48,50000000.0
2008-09-29 04:19:00,88.48,88.48,88.48,88.48,19000000.0
2008-09-29 04:20:00,88.48,88.5,88.47,88.49,46000000.0
2008-09-29 04:21:00,88.47,88.47,88.46,88.47,45000000.0
2008-09-29 04:22:00,88.47,88.5,88.47,88.47,68000000.0
2008-09-29 04:23:00,88.435,88.47,88.405,88.405,56000000.0
2008-09-29 04:24:00,88.405,88.405,88.34,88.34,145699998.0
2008-09-29 04:25:00,88.34,88.355,88.335,88.335,19300000.0
2008-09-29 04:26:00,88.33,88.33,88.285,88.285,18800000.0
2008-09-29 04:27:00,88.29,88.31,88.265,88.3,69000000.0
2008-09-29 04:28:00,88.29,88.33,88.29,88.325,46000000.0
2008-09-29 04:29:00,88.32,88.335,88.295,88.32,92800000.0
2008-09-29 04:30:00,88.32,88.335,88.28,88.305,84800000.0
2008-09-29 04:31:00,88.31,88.33,88.29,88.315,65900000.0
2008-09-29 04:32:00,88.32,88.33,88.32,88.32,16000000.0
2008-09-29 04:33:00,88.315,88.325,88.28,88.3,60700000.0
2008-09-29 04:34:00,88.295,88.35,88.295,88.34,58500000.0
2008-09-29 04:35:00,88.34,88.365,88.34,88.365,40200000.0
2008-09-29 04:36:00,88.36,88.365,88.335,88.35,35900000.0
2008-09-29 04:37:00,88.345,88.36,88.335,88.345,27600000.0
2008-09-29 04:38:00,88.345,88.38,88.345,88.38,31700000.0
2008-09-29 04:39:00,88.38,88.39,88.375,88.39,22000000.0
2008-09-29 04:40:00,88.39,88.4,88.385,88.385,27000000.0
2008-09-29 04:41:00,88.385,88.385,88.37,88.37,9000000.0
2008-09-29 04:42:00,88.375,88.385,88.36,88.37,87700000.0
2008-09-29 04:43:00,88.38,88.39,88.375,88.375,48500000.0
2008-09-29 04:44:00,88.375,88.38,88.355,88.37,29000000.0
2008-09-29 04:45:00,88.365,88.38,88.365,88.37,21000000.0
2008-09-29 04:46:00,88.37,88.37,88.315,88.315,80200000.0
2008-09-29 04:47:00,88.315,88.345,88.315,88.345,56200000.0
2008-09-29 04:48:00,88.335,88.36,88.32,88.35,48600000.0
2008-09-29 04:49:00,88.355,88.375,88.355,88.36,14000000.0
2008-09-29 04:50:00,88.365,88.375,88.365,88.37,19000000.0
2008-09-29 04:51:00,88.37,88.41,88.37,88.405,51300000.0
2008-09-29 04:52:00,88.405,88.415,88.375,88.375,52200000.0
2008-09-29 04:53:00,88.375,88.41,88.375,88.41,36000000.0
2008-09-29 04:54:00,88.41,88.41,88.36,88.4,30000000.0
2008-09-29 04:55:00,88.4,88.4,88.4,88.4,29000000.0
2008-09-29 04:56:00,88.4,88.4,88.37,88.39,50000000.0
2008-09-29 04:57:00,88.39,88.39,88.38,88.38,20000000.0
2008-09-29 04:58:00,88.37,88.38,88.36,88.36,11000000.0
2008-09-29 04:59:00,88.36,88.36,88.35,88.35,19000000.0
2008-09-29 05:00:00,88.35,88.36,88.315,88.35,21000000.0
2008-09-29 05:01:00,88.35,88.35,88.33,88.33,24000000.0
2008-09-29 05:02:00,88.33,88.33,88.32,88.32,32000000.0
2008-09-29 05:03:00,88.32,88.32,88.3,88.3,11000000.0
2008-09-29 05:04:00,88.3,88.3,88.245,88.26,38300000.0
2008-09-29 05:05:00,88.26,88.28,88.255,88.27,91100000.0
2008-09-29 05:06:00,88.275,88.275,88.195,88.235,111400000.0
2008-09-29 05:07:00,88.235,88.28,88.225,88.275,59000000.0
2008-09-29 05:08:00,88.265,88.27,88.235,88.26,60800000.0
2008-09-29 05:09:00,88.265,88.275,88.265,88.275,14000000.0
2008-09-29 05:10:00,88.275,88.28,88.275,88.28,4000000.0
2008-09-29 05:11:00,88.28,88.29,88.28,88.29,12000000.0
2008-09-29 05:12:00,88.29,88.305,88.245,88.28,136900000.0
2008-09-29 05:13:00,88.28,88.3,88.28,88.3,18300000.0
2008-09-29 05:14:00,88.3,88.31,88.29,88.3,69900000.0
2008-09-29 05:15:00,88.3,88.31,88.3,88.3,12000000.0
2008-09-29 05:16:00,88.3,88.3,88.3,88.3,9000000.0
2008-09-29 05:17:00,88.3,88.31,88.29,88.31,21000000.0
2008-09-29 05:18:00,88.31,88.33,88.31,88.33,18400000.0
2008-09-29 05:19:00,88.33,88.375,88.33,88.37,38000000.0
2008-09-29 05:20:00,88.37,88.37,88.35,88.36,16000000.0
2008-09-29 05:21:00,88.36,88.36,88.35,88.35,11000000.0
2008-09-29 05:22:00,88.35,88.35,88.35,88.35,26000000.0
2008-09-29 05:23:00,88.35,88.35,88.35,88.35,38000000.0
2008-09-29 05:24:00,88.35,88.38,88.35,88.38,24300000.0
2008-09-29 05:25:00,88.38,88.42,88.38,88.42,45000000.0
2008-09-29 05:26:00,88.42,88.455,88.42,88.42,56000000.0
2008-09-29 05:27:00,88.42,88.42,88.4,88.4,16000000.0
2008-09-29 05:28:00,88.42,88.43,88.42,88.43,45200000.0
2008-09-29 05:29:00,88.43,88.43,88.43,88.43,17000000.0
2008-09-29 05:30:00,88.43,88.43,88.43,88.43,11000000.0
2008-09-29 05:31:00,88.43,88.43,88.43,88.43,1000000.0
2008-09-29 05:32:00,88.43,88.43,88.43,88.43,3000000.0
2008-09-29 05:33:00,88.43,88.465,88.43,88.465,51700001.0
2008-09-29 05:34:00,88.465,88.465,88.46,88.465,10000000.0
2008-09-29 05:35:00,88.46,88.485,88.46,88.485,27400000.0
2008-09-29 05:36:00,88.485,88.485,88.475,88.48,23200000.0
2008-09-29 05:37:00,88.48,88.48,88.48,88.48,21000000.0
2008-09-29 05:38:00,88.48,88.48,88.445,88.48,24200000.0
2008-09-29 05:39:00,88.48,88.48,88.48,88.48,6000000.0
2008-09-29 05:40:00,88.48,88.48,88.48,88.48,20000000.0
2008-09-29 05:41:00,88.48,88.48,88.415,88.42,70100000.0
2008-09-29 05:42:00,88.42,88.43,88.4,88.42,25100000.0
2008-09-29 05:43:00,88.42,88.43,88.42,88.43,17200000.0
2008-09-29 05:44:00,88.43,88.45,88.43,88.45,10600000.0
2008-09-29 05:45:00,88.45,88.48,88.45,88.48,32000000.0
2008-09-29 05:46:00,88.48,88.5,88.455,88.48,47400000.0
2008-09-29 05:47:00,88.48,88.48,88.46,88.46,20000000.0
2008-09-29 05:48:00,88.46,88.485,88.44,88.48,67800000.0
2008-09-29 05:49:00,88.48,88.48,88.46,88.46,31600000.0
2008-09-29 05:50:00,88.46,88.47,88.385,88.4,224199999.0
2008-09-29 05:51:00,88.405,88.415,88.4,88.41,79000000.0
2008-09-29 05:52:00,88.405,88.415,88.4,88.415,57600000.0
2008-09-29 05:53:00,88.415,88.42,88.415,88.42,9000000.0
2008-09-29 05:54:00,88.42,88.42,88.35,88.375,71800000.0
2008-09-29 05:55:00,88.375,88.395,88.36,88.37,64700000.0
2008-09-29 05:56:00,88.37,88.37,88.36,88.37,12000000.0
2008-09-29 05:57:00,88.37,88.37,88.34,88.36,54500000.0
2008-09-29 05:58:00,88.36,88.365,88.32,88.32,57700000.0
2008-09-29 05:59:00,88.32,88.325,88.285,88.295,36000000.0
2008-09-29 06:00:00,88.29,88.29,88.22,88.24,72300000.0
2008-09-29 06:01:00,88.235,88.235,88.21,88.21,131700000.0
2008-09-29 06:02:00,88.21,88.21,88.16,88.16,62200000.0
2008-09-29 06:03:00,88.16,88.185,88.16,88.175,37000000.0
2008-09-29 06:04:00,88.17,88.17,88.14,88.14,74900000.0
2008-09-29 06:05:00,88.145,88.185,88.14,88.16,138200000.0
2008-09-29 06:06:00,88.165,88.17,88.145,88.16,30400000.0
2008-09-29 06:07:00,88.155,88.165,88.14,88.16,32700000.0
2008-09-29 06:08:00,88.155,88.16,88.105,88.11,78900000.0
2008-09-29 06:09:00,88.11,88.145,88.11,88.145,46200000.0
2008-09-29 06:10:00,88.14,88.14,88.135,88.135,36200000.0
2008-09-29 06:11:00,88.135,88.155,88.125,88.14,43000000.0
2008-09-29 06:12:00,88.145,88.165,88.145,88.155,23100000.0
2008-09-29 06:13:00,88.155,88.185,88.15,88.185,27000000.0
2008-09-29 06:14:00,88.185,88.2,88.16,88.19,48300000.0
2008-09-29 06:15:00,88.19,88.19,88.155,88.17,72000000.0
2008-09-29 06:16:00,88.165,88.185,88.165,88.165,35900000.0
2008-09-29 06:17:00,88.165,88.19,88.155,88.185,42200000.0
2008-09-29 06:18:00,88.175,88.18,88.145,88.155,73200001.0
2008-09-29 06:19:00,88.155,88.175,88.145,88.165,32100000.0
2008-09-29 06:20:00,88.16,88.17,88.16,88.165,28000000.0
2008-09-29 06:21:00,88.165,88.205,88.165,88.205,20000000.0
2008-09-29 06:22:00,88.205,88.205,88.19,88.19,30000000.0
2008-09-29 06:23:00,88.2,88.25,88.19,88.24,45000000.0
2008-09-29 06:24:00,88.235,88.235,88.195,88.21,33000000.0
2008-09-29 06:25:00,88.2,88.2,88.195,88.195,21000000.0
2008-09-29 06:26:00,88.195,88.22,88.195,88.22,40000000.0
2008-09-29 06:27:00,88.22,88.22,88.205,88.205,22000000.0
2008-09-29 06:28:00,88.215,88.215,88.17,88.17,42000000.0
2008-09-29 06:29:00,88.17,88.19,88.16,88.16,50400000.0
2008-09-29 06:30:00,88.16,88.165,88.09,88.09,84600000.0
2008-09-29 06:31:00,88.09,88.105,88.075,88.09,63300000.0
2008-09-29 06:32:00,88.09,88.115,88.03,88.06,142600000.0
2008-09-29 06:33:00,88.06,88.06,88.06,88.06,2000000.0
2008-09-29 06:34:00,88.06,88.1,88.045,88.045,110400000.0
2008-09-29 06:35:00,88.055,88.095,88.05,88.09,229700000.0
2008-09-29 06:36:00,88.095,88.11,88.07,88.105,53200000.0
2008-09-29 06:37:00,88.1,88.11,88.09,88.095,79400000.0
2008-09-29 06:38:00,88.095,88.125,88.095,88.115,32600000.0
2008-09-29 06:39:00,88.115,88.12,88.085,88.095,86300000.0
2008-09-29 06:40:00,88.09,88.1,88.085,88.09,24500000.0
2008-09-29 06:41:00,88.09,88.095,88.085,88.09,16000000.0
2008-09-29 06:42:00,88.1,88.1,88.09,88.095,76000000.0
2008-09-29 06:43:00,88.1,88.11,88.09,88.1,109400000.0
2008-09-29 06:44:00,88.1,88.12,88.1,88.11,90800000.0
2008-09-29 06:45:00,88.115,88.12,88.105,88.12,83200000.0
2008-09-29 06:46:00,88.12,88.145,88.12,88.135,82700000.0
2008-09-29 06:47:00,88.135,88.15,88.135,88.14,194000000.0
2008-09-29 06:48:00,88.14,88.145,88.14,88.14,147200000.0
2008-09-29 06:49:00,88.14,88.145,88.13,88.13,283200000.0
2008-09-29 06:50:00,88.13,88.15,88.13,88.135,46500000.0
2008-09-29 06:51:00,88.135,88.145,88.13,88.145,72500000.0
2008-09-29 06:52:00,88.145,88.15,88.135,88.14,59200000.0
2008-09-29 06:53:00,88.14,88.155,88.14,88.155,170000000.0
2008-09-29 06:54:00,88.155,88.155,88.12,88.12,115000000.0
2008-09-29 06:55:00,88.125,88.135,88.125,88.135,22000000.0
2008-09-29 06:56:00,88.135,88.145,88.125,88.135,92800000.0
2008-09-29 06:57:00,88.135,88.14,88.13,88.135,36600000.0
2008-09-29 06:58:00,88.13,88.14,88.115,88.14,62800000.0
2008-09-29 06:59:00,88.145,88.145,88.13,88.14,32900000.0
2008-09-29 07:00:00,88.14,88.15,88.135,88.135,37500000.0
2008-09-29 07:01:00,88.135,88.14,88.125,88.13,55600000.0
2008-09-29 07:02:00,88.13,88.13,88.105,88.12,44200000.0
2008-09-29 07:03:00,88.125,88.125,88.07,88.085,136800000.0
2008-09-29 07:04:00,88.085,88.09,88.06,88.075,94300000.0
2008-09-29 07:05:00,88.07,88.08,88.04,88.075,203800000.0
2008-09-29 07:06:00,88.07,88.075,88.06,88.065,144500001.0
2008-09-29 07:07:00,88.07,88.075,88.005,88.015,121000000.0
2008-09-29 07:08:00,88.015,88.035,88.015,88.015,226800000.0
2008-09-29 07:09:00,88.02,88.02,87.945,87.97,190500000.0
2008-09-29 07:10:00,87.965,87.995,87.965,87.995,58500000.0
2008-09-29 07:11:00,87.995,88.015,87.965,87.97,75500000.0
2008-09-29 07:12:00,87.97,87.99,87.96,87.99,89500000.0
2008-09-29 07:13:00,87.98,88.01,87.98,88.0,80100000.0
2008-09-29 07:14:00,88.005,88.035,88.005,88.035,70000000.0
2008-09-29 07:15:00,88.035,88.065,88.025,88.025,137500000.0
2008-09-29 07:16:00,88.03,88.045,88.02,88.04,31400000.0
2008-09-29 07:17:00,88.045,88.045,88.03,88.03,62800001.0
2008-09-29 07:18:00,88.03,88.045,88.005,88.01,62400000.0
2008-09-29 07:19:00,88.005,88.035,87.995,88.0,84000000.0
2008-09-29 07:20:00,88.0,88.05,87.995,88.04,144000001.0
2008-09-29 07:21:00,88.04,88.04,87.99,87.99,132499999.0
2008-09-29 07:22:00,87.99,87.995,87.97,87.99,139900000.0
2008-09-29 07:23:00,87.99,88.0,87.97,87.975,46400000.0
2008-09-29 07:24:00,87.975,87.99,87.97,87.975,73200000.0
2008-09-29 07:25:00,87.97,87.985,87.97,87.985,78400000.0
2008-09-29 07:26:00,87.985,88.0,87.98,87.985,54200000.0
2008-09-29 07:27:00,87.985,88.015,87.985,88.01,38800000.0
2008-09-29 07:28:00,88.01,88.04,88.0,88.025,81400000.0
2008-09-29 07:29:00,88.025,88.025,88.0,88.015,144200000.0
2008-09-29 07:30:00,88.015,88.025,87.94,87.94,233300000.0
2008-09-29 07:31:00,87.945,87.98,87.945,87.98,26000000.0
2008-09-29 07:32:00,87.95,88.0,87.95,87.985,68400000.0
2008-09-29 07:33:00,87.995,88.0,87.985,87.99,118300000.0
2008-09-29 07:34:00,87.99,87.995,87.98,87.99,60200000.0
2008-09-29 07:35:00,87.99,87.99,87.955,87.98,78400000.0
2008-09-29 07:36:00,87.98,87.98,87.97,87.97,237100000.0
2008-09-29 07:37:00,87.97,88.03,87.97,88.03,112199999.0
2008-09-29 07:38:00,88.03,88.05,88.005,88.05,195000000.0
2008-09-29 07:39:00,88.04,88.045,87.985,87.995,124000000.0
2008-09-29 07:40:00,88.0,88.015,87.97,87.995,160600000.0
2008-09-29 07:41:00,88.0,88.01,87.995,88.005,81900000.0
2008-09-29 07:42:00,88.005,88.04,88.005,88.02,86900001.0
2008-09-29 07:43:00,88.02,88.045,88.015,88.02,95900000.0
2008-09-29 07:44:00,88.02,88.09,88.02,88.04,56400000.0
2008-09-29 07:45:00,88.04,88.06,88.035,88.055,60500000.0
2008-09-29 07:46:00,88.055,88.1,88.015,88.03,138200000.0
2008-09-29 07:47:00,88.03,88.045,87.97,87.97,154300000.0
2008-09-29 07:48:00,87.975,87.995,87.97,87.975,190700001.0
2008-09-29 07:49:00,87.975,87.975,87.93,87.93,146200000.0
2008-09-29 07:50:00,87.94,87.96,87.935,87.94,143300000.0
2008-09-29 07:51:00,87.94,87.94,87.895,87.905,77400000.0
2008-09-29 07:52:00,87.895,87.905,87.86,87.895,86300000.0
2008-09-29 07:53:00,87.895,87.93,87.89,87.925,70100000.0
2008-09-29 07:54:00,87.93,87.96,87.93,87.96,69700000.0
2008-09-29 07:55:00,87.96,87.99,87.96,87.985,40900000.0
2008-09-29 07:56:00,87.995,88.01,87.98,88.01,80600000.0
2008-09-29 07:57:00,88.005,88.025,88.005,88.02,70800000.0
2008-09-29 07:58:00,88.02,88.05,88.02,88.035,81500000.0
2008-09-29 07:59:00,88.035,88.035,87.99,88.0,79800000.0
2008-09-29 08:00:00,88.0,88.045,88.0,88.01,89500000.0
2008-09-29 08:01:00,88.015,88.03,87.99,88.0,143000000.0
2008-09-29 08:02:00,88.005,88.015,87.995,88.015,121100000.0
2008-09-29 08:03:00,88.02,88.025,87.99,87.995,57400000.0
2008-09-29 08:04:00,87.995,88.015,87.965,87.98,80500000.0
2008-09-29 08:05:00,87.975,87.98,87.93,87.94,99300000.0
2008-09-29 08:06:00,87.93,87.935,87.87,87.875,126700000.0
2008-09-29 08:07:00,87.885,87.895,87.85,87.855,77100000.0
2008-09-29 08:08:00,87.855,87.88,87.845,87.86,96300000.0
2008-09-29 08:09:00,87.865,87.895,87.865,87.88,104100000.0
2008-09-29 08:10:00,87.88,87.88,87.83,87.835,116600000.0
2008-09-29 08:11:00,87.835,87.86,87.805,87.81,71900000.0
2008-09-29 08:12:00,87.81,87.82,87.73,87.73,133400000.0
2008-09-29 08:13:00,87.73,87.745,87.67,87.725,162900000.0
2008-09-29 08:14:00,87.725,87.76,87.725,87.755,146500000.0
2008-09-29 08:15:00,87.75,87.75,87.705,87.72,99400000.0
2008-09-29 08:16:00,87.72,87.72,87.665,87.7,70800000.0
2008-09-29 08:17:00,87.7,87.7,87.555,87.575,204600000.0
2008-09-29 08:18:00,87.575,87.59,87.51,87.515,177500000.0
2008-09-29 08:19:00,87.52,87.545,87.505,87.535,153300000.0
2008-09-29 08:20:00,87.535,87.575,87.53,87.56,112000000.0
2008-09-29 08:21:00,87.565,87.575,87.555,87.57,145900000.0
2008-09-29 08:22:00,87.575,87.705,87.575,87.7,187900000.0
2008-09-29 08:23:00,87.7,87.715,87.665,87.665,164900000.0
2008-09-29 08:24:00,87.67,87.67,87.635,87.635,129500000.0
2008-09-29 08:25:00,87.635,87.635,87.58,87.595,165100000.0
2008-09-29 08:26:00,87.59,87.6,87.565,87.59,146200000.0
2008-09-29 08:27:00,87.59,87.645,87.59,87.61,186300000.0
2008-09-29 08:28:00,87.61,87.62,87.595,87.62,127600000.0
2008-09-29 08:29:00,87.62,87.64,87.62,87.64,95700000.0
2008-09-29 08:30:00,87.635,87.655,87.625,87.64,126900000.0
2008-09-29 08:31:00,87.64,87.64,87.64,87.64,72000000.0
2008-09-29 08:32:00,87.64,87.64,87.63,87.63,121200000.0
2008-09-29 08:33:00,87.63,87.64,87.485,87.515,151200000.0
2008-09-29 08:34:00,87.515,87.53,87.46,87.465,198100000.0
2008-09-29 08:35:00,87.465,87.48,87.435,87.44,190000000.0
2008-09-29 08:36:00,87.445,87.465,87.415,87.445,721900000.0
2008-09-29 08:37:00,87.445,87.445,87.325,87.35,211500000.0
2008-09-29 08:38:00,87.35,87.35,87.25,87.295,189100000.0
2008-09-29 08:39:00,87.295,87.41,87.29,87.4,178200000.0
2008-09-29 08:40:00,87.4,87.505,87.39,87.5,150900000.0
2008-09-29 08:41:00,87.495,87.56,87.49,87.545,180500000.0
2008-09-29 08:42:00,87.545,87.55,87.49,87.53,160300000.0
2008-09-29 08:43:00,87.53,87.53,87.42,87.42,135100000.0
2008-09-29 08:44:00,87.42,87.47,87.42,87.45,142600000.0
2008-09-29 08:45:00,87.455,87.46,87.43,87.435,115900000.0
2008-09-29 08:46:00,87.435,87.45,87.325,87.335,147000000.0
2008-09-29 08:47:00,87.335,87.35,87.27,87.29,159500000.0
2008-09-29 08:48:00,87.29,87.295,87.24,87.255,159600000.0
2008-09-29 08:49:00,87.26,87.33,87.24,87.275,162700000.0
2008-09-29 08:50:00,87.28,87.33,87.24,87.31,187900000.0
2008-09-29 08:51:00,87.315,87.355,87.285,87.335,131300000.0
2008-09-29 08:52:00,87.335,87.355,87.305,87.34,139700000.0
2008-09-29 08:53:00,87.34,87.385,87.33,87.385,182400000.0
2008-09-29 08:54:00,87.385,87.4,87.31,87.31,144800000.0
2008-09-29 08:55:00,87.31,87.31,87.265,87.28,99600000.0
2008-09-29 08:56:00,87.31,87.335,87.31,87.31,237300000.0
2008-09-29 08:57:00,87.31,87.355,87.31,87.35,205300000.0
2008-09-29 08:58:00,87.35,87.365,87.315,87.325,148500000.0
2008-09-29 08:59:00,87.335,87.36,87.31,87.36,129700000.0
2008-09-29 09:00:00,87.355,87.38,87.34,87.375,81600000.0
2008-09-29 09:01:00,87.385,87.405,87.35,87.405,101400000.0
2008-09-29 09:02:00,87.405,87.415,87.405,87.405,70000000.0
2008-09-29 09:03:00,87.405,87.405,87.35,87.375,115500000.0
2008-09-29 09:04:00,87.375,87.4,87.37,87.395,86700000.0
2008-09-29 09:05:00,87.39,87.4,87.38,87.385,83600000.0
2008-09-29 09:06:00,87.385,87.385,87.38,87.38,53000000.0
2008-09-29 09:07:00,87.38,87.38,87.33,87.34,109800000.0
2008-09-29 09:08:00,87.34,87.34,87.34,87.34,107600000.0
2008-09-29 09:09:00,87.34,87.355,87.34,87.34,130700000.0
2008-09-29 09:10:00,87.34,87.36,87.34,87.345,170200000.0
2008-09-29 09:11:00,87.345,87.375,87.34,87.345,155800000.0
2008-09-29 09:12:00,87.345,87.345,87.29,87.33,150000000.0
2008-09-29 09:13:00,87.33,87.35,87.33,87.33,131300000.0
2008-09-29 09:14:00,87.33,87.33,87.23,87.23,154300000.0
2008-09-29 09:15:00,87.23,87.23,87.135,87.165,342799999.0
2008-09-29 09:16:00,87.165,87.165,87.11,87.11,192000000.0
2008-09-29 09:17:00,87.09,87.11,87.035,87.04,296000000.0
2008-09-29 09:18:00,87.045,87.145,87.005,87.12,165700000.0
2008-09-29 09:19:00,87.115,87.17,87.1,87.16,138600000.0
2008-09-29 09:20:00,87.165,87.165,87.14,87.14,53900000.0
2008-09-29 09:21:00,87.145,87.165,87.14,87.14,113400000.0
2008-09-29 09:22:00,87.135,87.14,87.08,87.11,141200000.0
2008-09-29 09:23:00,87.11,87.11,87.04,87.055,174500000.0
2008-09-29 09:24:00,87.055,87.105,87.05,87.065,144200000.0
2008-09-29 09:25:00,87.065,87.125,87.06,87.09,133700000.0
2008-09-29 09:26:00,87.09,87.105,87.065,87.095,125800000.0
2008-09-29 09:27:00,87.105,87.125,87.05,87.11,190700000.0
2008-09-29 09:28:00,87.11,87.18,87.075,87.14,165300000.0
2008-09-29 09:29:00,87.14,87.165,87.05,87.065,154700000.0
2008-09-29 09:30:00,87.06,87.16,87.06,87.115,156100000.0
2008-09-29 09:31:00,87.11,87.155,87.105,87.14,185500000.0
2008-09-29 09:32:00,87.14,87.14,87.05,87.055,114600000.0
2008-09-29 09:33:00,87.055,87.11,87.045,87.09,112700000.0
2008-09-29 09:34:00,87.09,87.095,87.08,87.09,95400000.0
2008-09-29 09:35:00,87.09,87.105,87.09,87.095,98500000.0
2008-09-29 09:36:00,87.095,87.095,86.98,86.98,89100000.0
2008-09-29 09:37:00,86.98,87.03,86.98,87.03,98200000.0
2008-09-29 09:38:00,87.03,87.045,87.015,87.03,81300000.0
2008-09-29 09:39:00,87.025,87.03,86.98,86.98,53600000.0
2008-09-29 09:40:00,86.98,87.03,86.98,87.02,118400000.0
2008-09-29 09:41:00,87.02,87.07,87.02,87.06,111000000.0
2008-09-29 09:42:00,87.065,87.065,86.985,87.005,139300000.0
2008-09-29 09:43:00,87.005,87.005,86.96,86.965,105200000.0
2008-09-29 09:44:00,86.97,86.99,86.84,86.85,132400000.0
2008-09-29 09:45:00,86.86,86.875,86.74,86.755,192600000.0
2008-09-29 09:46:00,86.755,86.77,86.69,86.695,153700000.0
2008-09-29 09:47:00,86.695,86.71,86.66,86.66,169200000.0
2008-09-29 09:48:00,86.665,86.695,86.635,86.65,198400000.0
2008-09-29 09:49:00,86.645,86.645,86.58,86.62,285400000.0
2008-09-29 09:50:00,86.62,86.64,86.585,86.6,724400000.0
2008-09-29 09:51:00,86.6,86.615,86.58,86.6,133700000.0
2008-09-29 09:52:00,86.6,86.66,86.59,86.6,155800000.0
2008-09-29 09:53:00,86.6,86.635,86.565,86.63,129800000.0
2008-09-29 09:54:00,86.63,86.635,86.61,86.61,286500000.0
2008-09-29 09:55:00,86.61,86.625,86.61,86.61,319500000.0
2008-09-29 09:56:00,86.61,86.67,86.61,86.665,208700000.0
2008-09-29 09:57:00,86.665,86.695,86.66,86.675,109500000.0
2008-09-29 09:58:00,86.68,86.68,86.635,86.66,119500000.0
2008-09-29 09:59:00,86.665,86.685,86.655,86.685,110800000.0
2008-09-29 10:00:00,86.68,86.73,86.675,86.705,99900000.0
2008-09-29 10:01:00,86.705,86.725,86.68,86.695,82800000.0
2008-09-29 10:02:00,86.7,86.75,86.685,86.705,129400000.0
2008-09-29 10:03:00,86.705,86.725,86.7,86.72,135900000.0
2008-09-29 10:04:00,86.72,86.73,86.685,86.685,132000000.0
2008-09-29 10:05:00,86.69,86.7,86.67,86.7,119800000.0
2008-09-29 10:06:00,86.7,86.78,86.695,86.75,125900000.0
2008-09-29 10:07:00,86.755,86.795,86.75,86.775,143600000.0
2008-09-29 10:08:00,86.775,86.825,86.745,86.755,180000000.0
2008-09-29 10:09:00,86.745,86.765,86.735,86.745,113700000.0
2008-09-29 10:10:00,86.745,86.77,86.745,86.765,78600000.0
2008-09-29 10:11:00,86.77,86.82,86.76,86.82,88500000.0
2008-09-29 10:12:00,86.82,86.83,86.78,86.81,141600000.0
2008-09-29 10:13:00,86.81,86.845,86.81,86.815,115700000.0
2008-09-29 10:14:00,86.815,86.845,86.795,86.805,103800000.0
2008-09-29 10:15:00,86.805,86.81,86.77,86.79,157000000.0
2008-09-29 10:16:00,86.79,86.8,86.73,86.74,158300000.0
2008-09-29 10:17:00,86.74,86.75,86.72,86.74,96900000.0
2008-09-29 10:18:00,86.74,86.775,86.705,86.755,88600000.0
2008-09-29 10:19:00,86.755,86.77,86.75,86.75,42200000.0
2008-09-29 10:20:00,86.745,86.775,86.745,86.76,68400000.0
2008-09-29 10:21:00,86.76,86.8,86.745,86.755,113600000.0
2008-09-29 10:22:00,86.76,86.795,86.725,86.77,119000000.0
2008-09-29 10:23:00,86.765,86.885,86.765,86.885,138200000.0
2008-09-29 10:24:00,86.885,86.9,86.86,86.86,110000000.0
2008-09-29 10:25:00,86.86,86.905,86.86,86.88,106500000.0
2008-09-29 10:26:00,86.88,86.88,86.85,86.88,151700000.0
2008-09-29 10:27:00,86.87,86.885,86.83,86.86,134200000.0
2008-09-29 10:28:00,86.86,86.88,86.79,86.79,77100000.0
2008-09-29 10:29:00,86.79,86.82,86.79,86.82,30000000.0
2008-09-29 10:30:00,86.82,86.825,86.82,86.82,83100000.0
2008-09-29 10:31:00,86.82,86.875,86.82,86.86,151600000.0
2008-09-29 10:32:00,86.85,86.865,86.835,86.845,124500000.0
2008-09-29 10:33:00,86.85,86.855,86.82,86.845,116400000.0
2008-09-29 10:34:00,86.84,86.905,86.835,86.905,93900000.0
2008-09-29 10:35:00,86.905,86.97,86.9,86.97,130400000.0
2008-09-29 10:36:00,86.97,87.015,86.945,86.99,134100000.0
2008-09-29 10:37:00,86.99,87.005,86.99,86.99,112000000.0
2008-09-29 10:38:00,86.99,87.035,86.99,87.035,83000000.0
2008-09-29 10:39:00,87.035,87.045,87.02,87.025,88000000.0
2008-09-29 10:40:00,87.02,87.04,87.005,87.025,88900000.0
2008-09-29 10:41:00,87.025,87.07,87.02,87.06,81900000.0
2008-09-29 10:42:00,87.06,87.08,87.05,87.065,138900000.0
2008-09-29 10:43:00,87.065,87.08,87.055,87.055,141900000.0
2008-09-29 10:44:00,87.055,87.06,87.035,87.055,149500000.0
2008-09-29 10:45:00,87.055,87.055,87.035,87.035,61100000.0
2008-09-29 10:46:00,87.035,87.035,87.015,87.015,52800000.0
2008-09-29 10:47:00,87.015,87.015,86.97,87.005,121100000.0
2008-09-29 10:48:00,87.01,87.03,86.975,86.975,66700000.0
2008-09-29 10:49:00,86.98,87.005,86.955,86.965,64800000.0
2008-09-29 10:50:00,86.965,87.0,86.96,86.97,50800000.0
2008-09-29 10:51:00,86.975,86.99,86.965,86.99,20000000.0
2008-09-29 10:52:00,86.985,86.995,86.95,86.955,55000000.0
2008-09-29 10:53:00,86.955,86.96,86.945,86.95,29000000.0
2008-09-29 10:54:00,86.95,86.965,86.95,86.96,26000000.0
2008-09-29 10:55:00,86.96,86.97,86.925,86.93,60300000.0
2008-09-29 10:56:00,86.935,86.94,86.92,86.925,39600000.0
2008-09-29 10:57:00,86.925,86.925,86.895,86.9,52800000.0
2008-09-29 10:58:00,86.9,86.91,86.84,86.84,53500000.0
2008-09-29 10:59:00,86.85,86.895,86.845,86.875,68300000.0
2008-09-29 11:00:00,86.875,86.91,86.875,86.9,51700000.0
2008-09-29 11:01:00,86.895,86.895,86.875,86.875,34500000.0
2008-09-29 11:02:00,86.875,86.915,86.875,86.905,59400000.0
2008-09-29 11:03:00,86.91,86.91,86.865,86.88,55200000.0
2008-09-29 11:04:00,86.875,86.905,86.86,86.905,47000000.0
2008-09-29 11:05:00,86.9,86.965,86.88,86.965,86000000.0
2008-09-29 11:06:00,86.965,87.035,86.965,87.035,65000000.0
2008-09-29 11:07:00,87.03,87.09,87.025,87.085,97200000.0
2008-09-29 11:08:00,87.09,87.09,87.04,87.045,85300000.0
2008-09-29 11:09:00,87.04,87.045,86.975,86.99,83700000.0
2008-09-29 11:10:00,86.99,87.135,86.97,87.11,128600000.0
2008-09-29 11:11:00,87.105,87.11,87.07,87.075,123000000.0
2008-09-29 11:12:00,87.08,87.13,87.075,87.12,71800000.0
2008-09-29 11:13:00,87.125,87.15,87.075,87.13,128800000.0
2008-09-29 11:14:00,87.135,87.16,87.035,87.055,313400000.0
2008-09-29 11:15:00,87.055,87.055,87.005,87.01,212400000.0
2008-09-29 11:16:00,87.01,87.04,87.0,87.03,79300000.0
2008-09-29 11:17:00,87.03,87.045,87.0,87.005,82300000.0
2008-09-29 11:18:00,87.005,87.01,86.95,86.965,122500000.0
2008-09-29 11:19:00,86.955,86.975,86.95,86.965,57200000.0
2008-09-29 11:20:00,86.98,86.985,86.945,86.955,81600000.0
2008-09-29 11:21:00,86.955,86.965,86.895,86.91,129400000.0
2008-09-29 11:22:00,86.905,86.935,86.9,86.925,83400000.0
2008-09-29 11:23:00,86.925,86.935,86.845,86.87,193900000.0
2008-09-29 11:24:00,86.87,86.895,86.855,86.86,124000000.0
2008-09-29 11:25:00,86.865,86.865,86.83,86.855,114600000.0
2008-09-29 11:26:00,86.855,86.87,86.795,86.795,165800000.0
2008-09-29 11:27:00,86.795,86.825,86.745,86.775,234800000.0
2008-09-29 11:28:00,86.775,86.785,86.71,86.715,175200000.0
2008-09-29 11:29:00,86.715,86.73,86.6,86.625,151200000.0
2008-09-29 11:30:00,86.62,86.715,86.615,86.715,131100000.0
2008-09-29 11:31:00,86.705,86.74,86.685,86.7,90900000.0
2008-09-29 11:32:00,86.69,86.725,86.575,86.575,180300000.0
2008-09-29 11:33:00,86.575,86.615,86.575,86.61,92600000.0
2008-09-29 11:34:00,86.605,86.625,86.555,86.56,99900000.0
2008-09-29 11:35:00,86.56,86.59,86.53,86.59,102900000.0
2008-09-29 11:36:00,86.59,86.61,86.565,86.565,140900000.0
2008-09-29 11:37:00,86.565,86.605,86.56,86.565,134300000.0
2008-09-29 11:38:00,86.57,86.59,86.525,86.54,125800000.0
2008-09-29 11:39:00,86.54,86.58,86.54,86.57,87000000.0
2008-09-29 11:40:00,86.57,86.605,86.56,86.595,56800000.0
2008-09-29 11:41:00,86.59,86.595,86.575,86.575,73400000.0
2008-09-29 11:42:00,86.575,86.575,86.565,86.565,92800000.0
2008-09-29 11:43:00,86.565,86.565,86.53,86.565,69500000.0
2008-09-29 11:44:00,86.565,86.565,86.565,86.565,40200000.0
2008-09-29 11:45:00,86.565,86.585,86.565,86.565,182100000.0
2008-09-29 11:46:00,86.565,86.595,86.565,86.565,224000000.0
2008-09-29 11:47:00,86.565,86.585,86.565,86.565,272300000.0
2008-09-29 11:48:00,86.565,86.605,86.555,86.595,320300000.0
2008-09-29 11:49:00,86.6,86.65,86.555,86.65,98500000.0
2008-09-29 11:50:00,86.655,86.665,86.585,86.61,249000000.0
2008-09-29 11:51:00,86.605,86.615,86.575,86.615,73500000.0
2008-09-29 11:52:00,86.605,86.61,86.585,86.6,143500000.0
2008-09-29 11:53:00,86.6,86.665,86.6,86.66,121000000.0
2008-09-29 11:54:00,86.655,86.655,86.625,86.64,92400000.0
2008-09-29 11:55:00,86.64,86.74,86.635,86.7,121700000.0
2008-09-29 11:56:00,86.7,86.7,86.67,86.68,69400000.0
2008-09-29 11:57:00,86.68,86.68,86.655,86.67,76400000.0
2008-09-29 11:58:00,86.66,86.67,86.645,86.655,64300000.0
2008-09-29 11:59:00,86.65,86.67,86.615,86.66,97000000.0
2008-09-29 12:00:00,86.66,86.675,86.555,86.57,155300000.0
2008-09-29 12:01:00,86.575,86.65,86.575,86.63,112000000.0
2008-09-29 12:02:00,86.63,86.635,86.61,86.63,63300000.0
2008-09-29 12:03:00,86.625,86.635,86.6,86.605,66900000.0
2008-09-29 12:04:00,86.605,86.63,86.6,86.63,96800000.0
2008-09-29 12:05:00,86.635,86.65,86.59,86.615,108200000.0
2008-09-29 12:06:00,86.615,86.62,86.595,86.595,246900000.0
2008-09-29 12:07:00,86.595,86.625,86.595,86.615,202100000.0
2008-09-29 12:08:00,86.625,86.625,86.585,86.585,91000000.0
2008-09-29 12:09:00,86.585,86.59,86.545,86.57,114200000.0
2008-09-29 12:10:00,86.57,86.6,86.545,86.58,216200000.0
2008-09-29 12:11:00,86.605,86.63,86.6,86.62,105800000.0
2008-09-29 12:12:00,86.625,86.65,86.62,86.625,85700000.0
2008-09-29 12:13:00,86.625,86.675,86.625,86.67,123200000.0
2008-09-29 12:14:00,86.67,86.7,86.655,86.68,131100000.0
2008-09-29 12:15:00,86.685,86.74,86.68,86.72,118400000.0
2008-09-29 12:16:00,86.73,86.73,86.695,86.7,143600000.0
2008-09-29 12:17:00,86.7,86.7,86.665,86.695,86900000.0
2008-09-29 12:18:00,86.695,86.695,86.645,86.645,67300000.0
2008-09-29 12:19:00,86.645,86.645,86.645,86.645,84500000.0
2008-09-29 12:20:00,86.645,86.645,86.635,86.635,88200000.0
2008-09-29 12:21:00,86.635,86.645,86.585,86.585,47400000.0
2008-09-29 12:22:00,86.59,86.625,86.575,86.595,70800000.0
2008-09-29 12:23:00,86.6,86.62,86.575,86.585,77800000.0
2008-09-29 12:24:00,86.585,86.605,86.575,86.595,51000000.0
2008-09-29 12:25:00,86.595,86.595,86.585,86.585,48700000.0
2008-09-29 12:26:00,86.585,86.585,86.56,86.585,62600000.0
2008-09-29 12:27:00,86.585,86.61,86.585,86.61,120000000.0
2008-09-29 12:28:00,86.605,86.62,86.59,86.605,109800000.0
2008-09-29 12:29:00,86.605,86.615,86.57,86.58,70700000.0
2008-09-29 12:30:00,86.58,86.595,86.565,86.575,75900000.0
2008-09-29 12:31:00,86.575,86.575,86.565,86.565,182100000.0
2008-09-29 12:32:00,86.565,86.58,86.565,86.565,50500000.0
2008-09-29 12:33:00,86.565,86.61,86.55,86.55,82700000.0
2008-09-29 12:34:00,86.555,86.555,86.545,86.545,49800000.0
2008-09-29 12:35:00,86.55,86.565,86.49,86.5,126900000.0
2008-09-29 12:36:00,86.5,86.5,86.445,86.455,122300000.0
2008-09-29 12:37:00,86.45,86.49,86.45,86.475,69300000.0
2008-09-29 12:38:00,86.48,86.52,86.465,86.5,91000000.0
2008-09-29 12:39:00,86.5,86.52,86.5,86.515,45700000.0
2008-09-29 12:40:00,86.515,86.52,86.495,86.515,170000000.0
2008-09-29 12:41:00,86.525,86.56,86.525,86.55,67500000.0
2008-09-29 12:42:00,86.55,86.555,86.53,86.555,46500000.0
2008-09-29 12:43:00,86.555,86.555,86.52,86.53,46100000.0
2008-09-29 12:44:00,86.525,86.545,86.525,86.53,53600000.0
2008-09-29 12:45:00,86.53,86.53,86.485,86.49,104600000.0
2008-09-29 12:46:00,86.49,86.5,86.45,86.47,143100000.0
2008-09-29 12:47:00,86.47,86.56,86.46,86.55,84600000.0
2008-09-29 12:48:00,86.54,86.56,86.505,86.56,84300000.0
2008-09-29 12:49:00,86.56,86.56,86.52,86.525,46800000.0
2008-09-29 12:50:00,86.52,86.535,86.515,86.535,36000000.0
2008-09-29 12:51:00,86.545,86.565,86.53,86.555,83600000.0
2008-09-29 12:52:00,86.56,86.6,86.55,86.595,90300000.0
2008-09-29 12:53:00,86.595,86.615,86.59,86.61,83800000.0
2008-09-29 12:54:00,86.605,86.605,86.58,86.605,83800000.0
2008-09-29 12:55:00,86.605,86.605,86.515,86.53,135300000.0
2008-09-29 12:56:00,86.53,86.635,86.515,86.625,138300000.0
2008-09-29 12:57:00,86.63,86.665,86.59,86.6,107300000.0
2008-09-29 12:58:00,86.6,86.62,86.55,86.555,71600000.0
2008-09-29 12:59:00,86.55,86.58,86.545,86.56,230200000.0
2008-09-29 13:00:00,86.565,86.565,86.5,86.545,111200000.0
2008-09-29 13:01:00,86.545,86.545,86.525,86.535,62000000.0
2008-09-29 13:02:00,86.535,86.535,86.505,86.505,108400000.0
2008-09-29 13:03:00,86.525,86.535,86.505,86.535,177800000.0
2008-09-29 13:04:00,86.54,86.545,86.49,86.525,226600000.0
2008-09-29 13:05:00,86.525,86.525,86.39,86.39,132900000.0
2008-09-29 13:06:00,86.39,86.435,86.37,86.395,118900000.0
2008-09-29 13:07:00,86.4,86.465,86.395,86.46,77000000.0
2008-09-29 13:08:00,86.46,86.465,86.39,86.415,108100000.0
2008-09-29 13:09:00,86.41,86.455,86.395,86.44,141500000.0
2008-09-29 13:10:00,86.44,86.445,86.345,86.355,101800000.0
2008-09-29 13:11:00,86.365,86.39,86.35,86.37,125900000.0
2008-09-29 13:12:00,86.375,86.38,86.345,86.365,103800000.0
2008-09-29 13:13:00,86.365,86.4,86.365,86.395,46000000.0
2008-09-29 13:14:00,86.395,86.435,86.39,86.42,82100000.0
2008-09-29 13:15:00,86.42,86.445,86.4,86.44,105800000.0
2008-09-29 13:16:00,86.445,86.485,86.43,86.485,114700000.0
2008-09-29 13:17:00,86.48,86.48,86.45,86.46,68500000.0
2008-09-29 13:18:00,86.46,86.5,86.45,86.495,91800000.0
2008-09-29 13:19:00,86.495,86.525,86.455,86.5,127400000.0
2008-09-29 13:20:00,86.5,86.53,86.485,86.52,116800000.0
2008-09-29 13:21:00,86.515,86.55,86.51,86.54,74600000.0
2008-09-29 13:22:00,86.535,86.55,86.5,86.53,85800000.0
2008-09-29 13:23:00,86.535,86.565,86.52,86.55,66500000.0
2008-09-29 13:24:00,86.555,86.555,86.5,86.54,101200000.0
2008-09-29 13:25:00,86.54,86.565,86.515,86.565,61700000.0
2008-09-29 13:26:00,86.565,86.565,86.52,86.55,91400000.0
2008-09-29 13:27:00,86.555,86.555,86.495,86.5,95500000.0
2008-09-29 13:28:00,86.495,86.495,86.475,86.485,90400000.0
2008-09-29 13:29:00,86.485,86.485,86.455,86.475,63500000.0
2008-09-29 13:30:00,86.475,86.525,86.475,86.515,65100000.0
2008-09-29 13:31:00,86.515,86.53,86.51,86.525,71000000.0
2008-09-29 13:32:00,86.525,86.53,86.495,86.495,84200000.0
2008-09-29 13:33:00,86.495,86.5,86.495,86.495,62400000.0
2008-09-29 13:34:00,86.495,86.495,86.425,86.425,82400000.0
2008-09-29 13:35:00,86.43,86.48,86.43,86.455,124100000.0
2008-09-29 13:36:00,86.455,86.485,86.455,86.48,96600000.0
2008-09-29 13:37:00,86.48,86.52,86.47,86.52,97700000.0
2008-09-29 13:38:00,86.53,86.54,86.525,86.53,43500000.0
2008-09-29 13:39:00,86.53,86.54,86.515,86.53,30900000.0
2008-09-29 13:40:00,86.53,86.63,86.53,86.62,53400000.0
2008-09-29 13:41:00,86.62,86.63,86.55,86.57,119700000.0
2008-09-29 13:42:00,86.57,86.58,86.55,86.56,42000000.0
2008-09-29 13:43:00,86.55,86.58,86.51,86.52,66500000.0
2008-09-29 13:44:00,86.52,86.56,86.51,86.52,73600000.0
2008-09-29 13:45:00,86.52,86.55,86.52,86.54,60000000.0
2008-09-29 13:46:00,86.53,86.54,86.52,86.53,10300000.0
2008-09-29 13:47:00,86.54,86.54,86.51,86.53,26700000.0
2008-09-29 13:48:00,86.54,86.54,86.525,86.53,15000000.0
2008-09-29 13:49:00,86.53,86.56,86.465,86.465,88700000.0
2008-09-29 13:50:00,86.465,86.52,86.465,86.52,54100000.0
2008-09-29 13:51:00,86.51,86.53,86.5,86.51,65500000.0
2008-09-29 13:52:00,86.51,86.53,86.51,86.52,52000000.0
2008-09-29 13:53:00,86.52,86.53,86.5,86.5,36500000.0
2008-09-29 13:54:00,86.5,86.52,86.485,86.51,40000000.0
2008-09-29 13:55:00,86.52,86.52,86.48,86.48,23000000.0
2008-09-29 13:56:00,86.48,86.5,86.47,86.5,33000000.0
2008-09-29 13:57:00,86.49,86.495,86.435,86.445,41500000.0
2008-09-29 13:58:00,86.445,86.46,86.37,86.43,132900000.0
2008-09-29 13:59:00,86.43,86.43,86.39,86.4,46800000.0
2008-09-29 14:00:00,86.39,86.42,86.38,86.4,41300000.0
2008-09-29 14:01:00,86.41,86.41,86.37,86.38,51800000.0
2008-09-29 14:02:00,86.38,86.41,86.37,86.41,45000000.0
2008-09-29 14:03:00,86.41,86.43,86.39,86.4,41000000.0
2008-09-29 14:04:00,86.4,86.44,86.4,86.43,42800000.0
2008-09-29 14:05:00,86.43,86.49,86.42,86.47,74200000.0
2008-09-29 14:06:00,86.49,86.54,86.465,86.52,100000000.0
2008-09-29 14:07:00,86.51,86.515,86.49,86.505,76100000.0
2008-09-29 14:08:00,86.505,86.51,86.485,86.49,66500000.0
2008-09-29 14:09:00,86.49,86.52,86.465,86.485,92200000.0
2008-09-29 14:10:00,86.49,86.49,86.455,86.465,80000000.0
2008-09-29 14:11:00,86.465,86.48,86.45,86.45,68000000.0
2008-09-29 14:12:00,86.455,86.46,86.425,86.425,57000000.0
2008-09-29 14:13:00,86.425,86.45,86.4,86.44,117700000.0
2008-09-29 14:14:00,86.44,86.5,86.43,86.435,98600000.0
2008-09-29 14:15:00,86.435,86.5,86.415,86.5,115800000.0
2008-09-29 14:16:00,86.495,86.5,86.445,86.5,104200000.0
2008-09-29 14:17:00,86.5,86.51,86.425,86.43,106800000.0
2008-09-29 14:18:00,86.435,86.44,86.365,86.39,107700000.0
2008-09-29 14:19:00,86.39,86.475,86.36,86.36,137300000.0
2008-09-29 14:20:00,86.365,86.38,86.325,86.35,117500000.0
2008-09-29 14:21:00,86.35,86.405,86.35,86.4,64300000.0
2008-09-29 14:22:00,86.4,86.41,86.28,86.3,130800000.0
2008-09-29 14:23:00,86.29,86.31,86.28,86.3,121800000.0
2008-09-29 14:24:00,86.3,86.31,86.275,86.28,90500000.0
2008-09-29 14:25:00,86.28,86.32,86.275,86.31,86400000.0
2008-09-29 14:26:00,86.31,86.345,86.31,86.345,95500000.0
2008-09-29 14:27:00,86.34,86.37,86.305,86.31,62700000.0
2008-09-29 14:28:00,86.31,86.315,86.3,86.305,54700000.0
2008-09-29 14:29:00,86.305,86.325,86.285,86.285,74100000.0
2008-09-29 14:30:00,86.295,86.34,86.285,86.315,75600000.0
2008-09-29 14:31:00,86.32,86.36,86.3,86.325,75700000.0
2008-09-29 14:32:00,86.325,86.35,86.325,86.34,92800000.0
2008-09-29 14:33:00,86.34,86.355,86.325,86.325,127500000.0
2008-09-29 14:34:00,86.325,86.33,86.315,86.315,107600000.0
2008-09-29 14:35:00,86.315,86.325,86.265,86.265,118400000.0
2008-09-29 14:36:00,86.27,86.275,86.22,86.22,129700000.0
2008-09-29 14:37:00,86.22,86.225,86.19,86.21,99700000.0
2008-09-29 14:38:00,86.21,86.215,86.195,86.195,89000000.0
2008-09-29 14:39:00,86.195,86.2,86.13,86.13,90700000.0
2008-09-29 14:40:00,86.13,86.165,86.11,86.165,103800000.0
2008-09-29 14:41:00,86.165,86.165,86.095,86.095,109800000.0
2008-09-29 14:42:00,86.095,86.095,85.97,85.97,141300000.0
2008-09-29 14:43:00,85.975,86.01,85.97,86.005,128100000.0
2008-09-29 14:44:00,86.01,86.025,86.01,86.01,33500000.0
2008-09-29 14:45:00,86.01,86.04,86.01,86.015,59700000.0
2008-09-29 14:46:00,86.01,86.04,86.01,86.03,115300000.0
2008-09-29 14:47:00,86.025,86.03,85.94,85.97,131300000.0
2008-09-29 14:48:00,85.96,85.97,85.915,85.915,90300000.0
2008-09-29 14:49:00,85.92,85.93,85.9,85.905,83700000.0
2008-09-29 14:50:00,85.905,85.915,85.8,85.815,125500000.0
2008-09-29 14:51:00,85.81,85.855,85.79,85.805,151900000.0
2008-09-29 14:52:00,85.81,85.83,85.74,85.815,149300000.0
2008-09-29 14:53:00,85.82,85.845,85.795,85.83,139700000.0
2008-09-29 14:54:00,85.83,85.86,85.82,85.85,99400000.0
2008-09-29 14:55:00,85.85,85.88,85.83,85.835,72400000.0
2008-09-29 14:56:00,85.835,85.88,85.81,85.825,131400000.0
2008-09-29 14:57:00,85.83,85.91,85.825,85.885,57400000.0
2008-09-29 14:58:00,85.885,85.95,85.885,85.93,89500000.0
2008-09-29 14:59:00,85.93,85.99,85.93,85.98,104600000.0
2008-09-29 15:00:00,85.99,86.04,85.97,86.015,92600000.0
2008-09-29 15:01:00,86.02,86.04,85.98,85.99,97900000.0
2008-09-29 15:02:00,85.99,86.01,85.99,86.0,57300000.0
2008-09-29 15:03:00,86.0,86.0,85.98,86.0,65500000.0
2008-09-29 15:04:00,86.01,86.01,85.98,86.0,50300000.0
2008-09-29 15:05:00,86.01,86.03,85.98,86.01,104400000.0
2008-09-29 15:06:00,86.01,86.02,85.98,85.99,87900000.0
2008-09-29 15:07:00,85.985,86.0,85.955,85.99,84900000.0
2008-09-29 15:08:00,85.99,86.03,85.98,86.01,87500000.0
2008-09-29 15:09:00,86.01,86.06,86.0,86.02,76600000.0
2008-09-29 15:10:00,86.02,86.02,85.935,85.965,100100000.0
2008-09-29 15:11:00,85.96,86.015,85.955,85.97,117400000.0
2008-09-29 15:12:00,85.975,85.98,85.92,85.93,66000000.0
2008-09-29 15:13:00,85.93,85.96,85.92,85.95,79200000.0
2008-09-29 15:14:00,85.95,85.95,85.885,85.89,107100000.0
2008-09-29 15:15:00,85.89,85.9,85.82,85.855,149200000.0
2008-09-29 15:16:00,85.855,85.89,85.85,85.86,73100000.0
2008-09-29 15:17:00,85.86,85.92,85.86,85.91,83700000.0
2008-09-29 15:18:00,85.91,85.92,85.845,85.86,123300000.0
2008-09-29 15:19:00,85.855,85.855,85.815,85.845,117200000.0
2008-09-29 15:20:00,85.85,85.86,85.825,85.86,146500000.0
2008-09-29 15:21:00,85.865,85.87,85.8,85.83,134700000.0
2008-09-29 15:22:00,85.835,85.85,85.83,85.83,43000000.0
2008-09-29 15:23:00,85.84,85.86,85.83,85.84,69100000.0
2008-09-29 15:24:00,85.835,85.85,85.83,85.84,82600000.0
2008-09-29 15:25:00,85.84,85.84,85.795,85.815,161900000.0
2008-09-29 15:26:00,85.795,85.83,85.775,85.83,151400000.0
2008-09-29 15:27:00,85.83,85.85,85.82,85.85,85600000.0
2008-09-29 15:28:00,85.845,85.885,85.84,85.87,138400000.0
2008-09-29 15:29:00,85.875,85.94,85.87,85.91,96600000.0
2008-09-29 15:30:00,85.92,86.055,85.92,86.05,128300000.0
2008-09-29 15:31:00,86.04,86.04,85.98,86.0,95000000.0
2008-09-29 15:32:00,86.0,86.0,85.955,85.96,122400000.0
2008-09-29 15:33:00,85.96,85.96,85.8,85.8,155200000.0
2008-09-29 15:34:00,85.8,85.8,85.735,85.735,122200000.0
2008-09-29 15:35:00,85.735,85.745,85.725,85.725,112500000.0
2008-09-29 15:36:00,85.725,85.74,85.725,85.74,125900000.0
2008-09-29 15:37:00,85.74,85.765,85.715,85.75,149200000.0
2008-09-29 15:38:00,85.75,85.84,85.74,85.82,153300000.0
2008-09-29 15:39:00,85.82,85.86,85.82,85.84,117200000.0
2008-09-29 15:40:00,85.84,85.84,85.73,85.8,135700000.0
2008-09-29 15:41:00,85.8,85.85,85.79,85.81,146300000.0
2008-09-29 15:42:00,85.81,85.82,85.75,85.76,106600000.0
2008-09-29 15:43:00,85.765,85.78,85.725,85.745,92600000.0
2008-09-29 15:44:00,85.745,85.765,85.73,85.76,100700000.0
2008-09-29 15:45:00,85.76,85.76,85.645,85.655,152700000.0
2008-09-29 15:46:00,85.655,85.71,85.635,85.695,111000000.0
2008-09-29 15:47:00,85.69,85.755,85.68,85.75,130000000.0
2008-09-29 15:48:00,85.75,85.78,85.74,85.76,101500000.0
2008-09-29 15:49:00,85.76,85.79,85.745,85.775,112100000.0
2008-09-29 15:50:00,85.775,85.835,85.76,85.815,147000000.0
2008-09-29 15:51:00,85.815,85.83,85.805,85.815,109300000.0
2008-09-29 15:52:00,85.815,85.825,85.815,85.815,90100000.0
2008-09-29 15:53:00,85.815,85.82,85.795,85.795,165600000.0
2008-09-29 15:54:00,85.805,85.805,85.73,85.74,366600000.0
2008-09-29 15:55:00,85.735,85.735,85.65,85.675,140800000.0
2008-09-29 15:56:00,85.675,85.7,85.665,85.68,103500000.0
2008-09-29 15:57:00,85.68,85.69,85.655,85.66,102000000.0
2008-09-29 15:58:00,85.655,85.71,85.655,85.685,119700000.0
2008-09-29 15:59:00,85.69,85.74,85.655,85.73,145000000.0
2008-09-29 16:00:00,85.735,85.97,85.71,85.89,204700000.0
2008-09-29 16:01:00,85.89,85.95,85.815,85.855,202000000.0
2008-09-29 16:02:00,85.85,85.88,85.81,85.825,144400000.0
2008-09-29 16:03:00,85.83,85.89,85.785,85.89,156500000.0
2008-09-29 16:04:00,85.89,85.93,85.835,85.93,180900000.0
2008-09-29 16:05:00,85.93,85.94,85.84,85.89,181500000.0
2008-09-29 16:06:00,85.88,85.93,85.87,85.885,179800000.0
2008-09-29 16:07:00,85.885,85.885,85.835,85.845,1189300037.0
2008-09-29 16:08:00,85.845,85.87,85.775,85.775,433700000.0
2008-09-29 16:09:00,85.775,85.775,85.675,85.705,197100000.0
2008-09-29 16:10:00,85.705,85.78,85.69,85.725,241700000.0
2008-09-29 16:11:00,85.725,85.735,85.635,85.66,198600000.0
2008-09-29 16:12:00,85.66,85.765,85.65,85.755,173800000.0
2008-09-29 16:13:00,85.755,85.815,85.715,85.81,169500000.0
2008-09-29 16:14:00,85.81,85.89,85.785,85.815,193900000.0
2008-09-29 16:15:00,85.805,85.815,85.71,85.765,468200000.0
2008-09-29 16:16:00,85.765,85.765,85.61,85.61,872200000.0
2008-09-29 16:17:00,85.61,85.7,85.61,85.685,258500000.0
2008-09-29 16:18:00,85.69,85.72,85.58,85.6,240200000.0
2008-09-29 16:19:00,85.6,85.64,85.535,85.62,171200000.0
2008-09-29 16:20:00,85.62,85.62,85.455,85.48,196700000.0
2008-09-29 16:21:00,85.48,85.48,85.3,85.305,199700000.0
2008-09-29 16:22:00,85.305,85.34,85.3,85.31,177700000.0
2008-09-29 16:23:00,85.31,85.325,85.23,85.325,176700000.0
2008-09-29 16:24:00,85.32,85.39,85.32,85.38,141600000.0
2008-09-29 16:25:00,85.375,85.43,85.37,85.42,137500000.0
2008-09-29 16:26:00,85.42,85.45,85.38,85.43,161800000.0
2008-09-29 16:27:00,85.43,85.44,85.39,85.42,193800000.0
2008-09-29 16:28:00,85.42,85.48,85.395,85.475,158800000.0
2008-09-29 16:29:00,85.475,85.655,85.47,85.64,169400000.0
2008-09-29 16:30:00,85.64,85.645,85.535,85.535,185900000.0
2008-09-29 16:31:00,85.545,85.56,85.48,85.5,203700000.0
2008-09-29 16:32:00,85.5,85.51,85.47,85.5,104500000.0
2008-09-29 16:33:00,85.5,85.59,85.48,85.55,146300000.0
2008-09-29 16:34:00,85.55,85.595,85.55,85.57,128300000.0
2008-09-29 16:35:00,85.57,85.63,85.555,85.61,136200000.0
2008-09-29 16:36:00,85.61,85.63,85.53,85.53,133400000.0
2008-09-29 16:37:00,85.53,85.54,85.445,85.515,205000000.0
2008-09-29 16:38:00,85.51,85.57,85.43,85.445,163500000.0
2008-09-29 16:39:00,85.445,85.48,85.435,85.445,266500000.0
2008-09-29 16:40:00,85.445,85.445,85.425,85.435,404400000.0
2008-09-29 16:41:00,85.435,85.435,85.335,85.34,220400000.0
2008-09-29 16:42:00,85.335,85.34,85.25,85.3,163000000.0
2008-09-29 16:43:00,85.305,85.31,85.165,85.2,148900000.0
2008-09-29 16:44:00,85.205,85.31,85.19,85.3,149300000.0
2008-09-29 16:45:00,85.3,85.39,85.3,85.385,159600000.0
2008-09-29 16:46:00,85.38,85.45,85.38,85.435,132900000.0
2008-09-29 16:47:00,85.435,85.5,85.42,85.5,134400000.0
2008-09-29 16:48:00,85.49,85.5,85.455,85.455,129100000.0
2008-09-29 16:49:00,85.455,85.575,85.455,85.575,155000000.0
2008-09-29 16:50:00,85.575,85.575,85.48,85.48,150900000.0
2008-09-29 16:51:00,85.48,85.485,85.34,85.42,170700000.0
2008-09-29 16:52:00,85.41,85.44,85.39,85.435,81500000.0
2008-09-29 16:53:00,85.45,85.47,85.395,85.43,97100000.0
2008-09-29 16:54:00,85.43,85.44,85.395,85.395,98100000.0
2008-09-29 16:55:00,85.395,85.395,85.355,85.395,368700000.0
2008-09-29 16:56:00,85.395,85.41,85.395,85.395,124000000.0
2008-09-29 16:57:00,85.395,85.435,85.335,85.365,195700000.0
2008-09-29 16:58:00,85.365,85.39,85.355,85.355,153600000.0
2008-09-29 16:59:00,85.355,85.44,85.355,85.405,195700000.0
2008-09-29 17:00:00,85.415,85.415,85.335,85.36,151800000.0
2008-09-29 17:01:00,85.36,85.38,85.345,85.35,127200000.0
2008-09-29 17:02:00,85.36,85.38,85.34,85.37,102300000.0
2008-09-29 17:03:00,85.37,85.445,85.37,85.43,112200000.0
2008-09-29 17:04:00,85.425,85.44,85.38,85.385,82600000.0
2008-09-29 17:05:00,85.39,85.425,85.37,85.38,116600000.0
2008-09-29 17:06:00,85.37,85.41,85.345,85.35,118000000.0
2008-09-29 17:07:00,85.35,85.37,85.315,85.32,76100000.0
2008-09-29 17:08:00,85.32,85.38,85.31,85.38,125800000.0
2008-09-29 17:09:00,85.37,85.41,85.35,85.41,85100000.0
2008-09-29 17:10:00,85.41,85.41,85.35,85.35,83200000.0
2008-09-29 17:11:00,85.35,85.38,85.345,85.36,98400000.0
2008-09-29 17:12:00,85.355,85.355,85.335,85.335,217499995.0
2008-09-29 17:13:00,85.335,85.375,85.335,85.375,816499976.0
2008-09-29 17:14:00,85.38,85.4,85.36,85.4,91600000.0
2008-09-29 17:15:00,85.4,85.425,85.38,85.41,61600000.0
2008-09-29 17:16:00,85.405,85.445,85.4,85.43,89100000.0
2008-09-29 17:17:00,85.43,85.44,85.415,85.415,122100000.0
2008-09-29 17:18:00,85.415,85.415,85.36,85.405,393099997.0
2008-09-29 17:19:00,85.405,85.42,85.405,85.42,87400000.0
2008-09-29 17:20:00,85.42,85.49,85.42,85.48,169400000.0
2008-09-29 17:21:00,85.48,85.52,85.465,85.47,136700000.0
2008-09-29 17:22:00,85.475,85.49,85.43,85.435,95000000.0
2008-09-29 17:23:00,85.435,85.465,85.365,85.395,269100000.0
2008-09-29 17:24:00,85.395,85.43,85.395,85.42,127000000.0
2008-09-29 17:25:00,85.42,85.45,85.395,85.435,114500000.0
2008-09-29 17:26:00,85.435,85.5,85.435,85.5,77600000.0
2008-09-29 17:27:00,85.5,85.545,85.47,85.49,109100000.0
2008-09-29 17:28:00,85.5,85.545,85.495,85.545,108100000.0
2008-09-29 17:29:00,85.54,85.545,85.51,85.52,107000000.0
2008-09-29 17:30:00,85.52,85.52,85.48,85.5,63100000.0
2008-09-29 17:31:00,85.5,85.52,85.485,85.52,59000000.0
2008-09-29 17:32:00,85.515,85.53,85.5,85.52,57800000.0
2008-09-29 17:33:00,85.52,85.555,85.475,85.5,97100000.0
2008-09-29 17:34:00,85.5,85.5,85.47,85.49,86000000.0
2008-09-29 17:35:00,85.49,85.5,85.46,85.48,104900000.0
2008-09-29 17:36:00,85.48,85.515,85.455,85.46,97900000.0
2008-09-29 17:37:00,85.46,85.475,85.46,85.46,76000000.0
2008-09-29 17:38:00,85.47,85.5,85.445,85.445,104100000.0
2008-09-29 17:39:00,85.445,85.46,85.44,85.44,53500000.0
2008-09-29 17:40:00,85.44,85.475,85.44,85.45,85700000.0
2008-09-29 17:41:00,85.44,85.455,85.43,85.43,64500000.0
2008-09-29 17:42:00,85.43,85.45,85.43,85.435,69400000.0
2008-09-29 17:43:00,85.43,85.45,85.42,85.425,144600000.0
2008-09-29 17:44:00,85.43,85.5,85.43,85.5,81600000.0
2008-09-29 17:45:00,85.5,85.5,85.415,85.42,89400000.0
2008-09-29 17:46:00,85.425,85.475,85.415,85.46,78900000.0
2008-09-29 17:47:00,85.465,85.505,85.465,85.48,87700000.0
2008-09-29 17:48:00,85.485,85.5,85.45,85.475,132600000.0
2008-09-29 17:49:00,85.47,85.47,85.445,85.46,122100000.0
2008-09-29 17:50:00,85.45,85.56,85.445,85.51,137200000.0
2008-09-29 17:51:00,85.5,85.515,85.47,85.49,122000000.0
2008-09-29 17:52:00,85.49,85.49,85.425,85.475,122200000.0
2008-09-29 17:53:00,85.475,85.505,85.41,85.455,136700000.0
2008-09-29 17:54:00,85.455,85.47,85.405,85.415,107400000.0
2008-09-29 17:55:00,85.41,85.42,85.38,85.4,119300000.0
2008-09-29 17:56:00,85.41,85.43,85.4,85.42,110700000.0
2008-09-29 17:57:00,85.415,85.44,85.38,85.38,88000000.0
2008-09-29 17:58:00,85.385,85.385,85.365,85.365,100800000.0
2008-09-29 17:59:00,85.365,85.38,85.365,85.37,112100000.0
2008-09-29 18:00:00,85.37,85.37,85.31,85.31,79800000.0
2008-09-29 18:01:00,85.31,85.32,85.29,85.29,51000000.0
2008-09-29 18:02:00,85.29,85.36,85.29,85.35,57000000.0
2008-09-29 18:03:00,85.35,85.37,85.33,85.36,58100000.0
2008-09-29 18:04:00,85.37,85.37,85.34,85.36,49600000.0
2008-09-29 18:05:00,85.36,85.41,85.36,85.41,51000000.0
2008-09-29 18:06:00,85.41,85.48,85.41,85.47,39000000.0
2008-09-29 18:07:00,85.47,85.51,85.47,85.51,45200000.0
2008-09-29 18:08:00,85.51,85.52,85.49,85.5,45200000.0
2008-09-29 18:09:00,85.5,85.5,85.375,85.435,166400000.0
2008-09-29 18:10:00,85.435,85.46,85.385,85.415,263000000.0
2008-09-29 18:11:00,85.39,85.435,85.325,85.335,207200000.0
2008-09-29 18:12:00,85.335,85.4,85.335,85.39,44000000.0
2008-09-29 18:13:00,85.4,85.4,85.345,85.375,122800000.0
2008-09-29 18:14:00,85.375,85.42,85.375,85.41,53500000.0
2008-09-29 18:15:00,85.41,85.43,85.36,85.37,107300000.0
2008-09-29 18:16:00,85.37,85.39,85.35,85.35,42000000.0
2008-09-29 18:17:00,85.35,85.385,85.34,85.38,37400000.0
2008-09-29 18:18:00,85.385,85.4,85.36,85.38,33000000.0
2008-09-29 18:19:00,85.37,85.38,85.325,85.34,43000000.0
2008-09-29 18:20:00,85.35,85.4,85.34,85.355,53200000.0
2008-09-29 18:21:00,85.35,85.37,85.325,85.335,46000000.0
2008-09-29 18:22:00,85.34,85.35,85.315,85.35,24500000.0
2008-09-29 18:23:00,85.335,85.37,85.335,85.35,36000000.0
2008-09-29 18:24:00,85.34,85.37,85.34,85.36,11000000.0
2008-09-29 18:25:00,85.35,85.36,85.26,85.29,59000000.0
2008-09-29 18:26:00,85.29,85.3,85.26,85.28,60000000.0
2008-09-29 18:27:00,85.27,85.28,85.22,85.23,73300000.0
2008-09-29 18:28:00,85.24,85.28,85.19,85.2,105300000.0
2008-09-29 18:29:00,85.195,85.25,85.195,85.24,69200000.0
2008-09-29 18:30:00,85.24,85.24,85.19,85.22,59000000.0
2008-09-29 18:31:00,85.21,85.23,85.14,85.19,91700000.0
2008-09-29 18:32:00,85.19,85.25,85.19,85.24,31000000.0
2008-09-29 18:33:00,85.23,85.26,85.19,85.26,49300000.0
2008-09-29 18:34:00,85.26,85.31,85.245,85.27,89800000.0
2008-09-29 18:35:00,85.27,85.285,85.25,85.26,83700000.0
2008-09-29 18:36:00,85.26,85.38,85.26,85.37,61500000.0
2008-09-29 18:37:00,85.37,85.42,85.35,85.4,24000000.0
2008-09-29 18:38:00,85.4,85.46,85.39,85.46,72100000.0
2008-09-29 18:39:00,85.46,85.49,85.43,85.47,30300000.0
2008-09-29 18:40:00,85.45,85.49,85.45,85.49,49200000.0
2008-09-29 18:41:00,85.495,85.55,85.495,85.53,89800000.0
2008-09-29 18:42:00,85.53,85.635,85.515,85.615,109700000.0
2008-09-29 18:43:00,85.61,85.7,85.595,85.7,74300000.0
2008-09-29 18:44:00,85.7,85.73,85.64,85.655,85100000.0
2008-09-29 18:45:00,85.65,85.685,85.64,85.645,82900000.0
2008-09-29 18:46:00,85.645,85.67,85.63,85.64,99800000.0
2008-09-29 18:47:00,85.63,85.635,85.455,85.455,199600000.0
2008-09-29 18:48:00,85.455,85.48,85.45,85.475,51200000.0
2008-09-29 18:49:00,85.475,85.475,85.425,85.44,64700000.0
2008-09-29 18:50:00,85.44,85.48,85.44,85.46,31000000.0
2008-09-29 18:51:00,85.46,85.47,85.38,85.38,45000000.0
2008-09-29 18:52:00,85.4,85.44,85.38,85.44,54000000.0
2008-09-29 18:53:00,85.445,85.445,85.41,85.44,53700000.0
2008-09-29 18:54:00,85.44,85.47,85.44,85.45,25000000.0
2008-09-29 18:55:00,85.45,85.5,85.45,85.5,36000000.0
2008-09-29 18:56:00,85.515,85.53,85.5,85.52,34100000.0
2008-09-29 18:57:00,85.52,85.52,85.48,85.48,9600000.0
2008-09-29 18:58:00,85.48,85.48,85.44,85.44,50400000.0
2008-09-29 18:59:00,85.44,85.46,85.42,85.46,48100000.0
2008-09-29 19:00:00,85.45,85.46,85.42,85.46,36000000.0
2008-09-29 19:01:00,85.46,85.5,85.45,85.5,35000000.0
2008-09-29 19:02:00,85.51,85.55,85.51,85.53,48200000.0
2008-09-29 19:03:00,85.515,85.53,85.505,85.53,26000000.0
2008-09-29 19:04:00,85.52,85.53,85.48,85.51,71000000.0
2008-09-29 19:05:00,85.51,85.54,85.49,85.5,47000000.0
2008-09-29 19:06:00,85.51,85.51,85.47,85.48,29000000.0
2008-09-29 19:07:00,85.47,85.49,85.455,85.455,52000000.0
2008-09-29 19:08:00,85.455,85.52,85.455,85.5,52900000.0
2008-09-29 19:09:00,85.49,85.53,85.48,85.51,71900000.0
2008-09-29 19:10:00,85.52,85.56,85.51,85.51,69300000.0
2008-09-29 19:11:00,85.5,85.51,85.49,85.49,11000000.0
2008-09-29 19:12:00,85.47,85.5,85.46,85.48,32900000.0
2008-09-29 19:13:00,85.48,85.525,85.48,85.5,36800000.0
2008-09-29 19:14:00,85.49,85.51,85.49,85.5,50300000.0
2008-09-29 19:15:00,85.5,85.56,85.5,85.55,66100000.0
2008-09-29 19:16:00,85.55,85.57,85.53,85.54,50200000.0
2008-09-29 19:17:00,85.55,85.56,85.535,85.55,54700000.0
2008-09-29 19:18:00,85.54,85.54,85.515,85.52,55800000.0
2008-09-29 19:19:00,85.52,85.52,85.495,85.515,44800000.0
2008-09-29 19:20:00,85.505,85.515,85.495,85.495,53800000.0
2008-09-29 19:21:00,85.48,85.505,85.445,85.445,31200000.0
2008-09-29 19:22:00,85.445,85.445,85.395,85.395,84200000.0
2008-09-29 19:23:00,85.405,85.45,85.405,85.44,149900000.0
2008-09-29 19:24:00,85.44,85.475,85.44,85.47,34000000.0
2008-09-29 19:25:00,85.46,85.47,85.44,85.47,41000000.0
2008-09-29 19:26:00,85.47,85.54,85.47,85.52,69800000.0
2008-09-29 19:27:00,85.525,85.53,85.415,85.45,121400000.0
2008-09-29 19:28:00,85.45,85.47,85.41,85.47,32000000.0
2008-09-29 19:29:00,85.48,85.56,85.46,85.56,50500000.0
2008-09-29 19:30:00,85.57,85.57,85.515,85.55,53100000.0
2008-09-29 19:31:00,85.545,85.57,85.53,85.56,41000000.0
2008-09-29 19:32:00,85.57,85.57,85.55,85.55,12000000.0
2008-09-29 19:33:00,85.56,85.56,85.52,85.53,15000000.0
2008-09-29 19:34:00,85.53,85.53,85.46,85.46,51000000.0
2008-09-29 19:35:00,85.45,85.46,85.3,85.3,135800000.0
2008-09-29 19:36:00,85.3,85.36,85.29,85.36,79000000.0
2008-09-29 19:37:00,85.36,85.37,85.29,85.295,82400000.0
2008-09-29 19:38:00,85.295,85.41,85.26,85.36,99300000.0
2008-09-29 19:39:00,85.37,85.43,85.335,85.335,163700000.0
2008-09-29 19:40:00,85.335,85.34,85.18,85.255,128200000.0
2008-09-29 19:41:00,85.255,85.31,85.2,85.225,140700000.0
2008-09-29 19:42:00,85.225,85.235,85.025,85.035,140400000.0
2008-09-29 19:43:00,85.045,85.045,84.865,84.865,346300000.0
2008-09-29 19:44:00,84.865,84.865,84.62,84.635,140700000.0
2008-09-29 19:45:00,84.655,84.675,84.445,84.46,315799999.0
2008-09-29 19:46:00,84.49,84.49,84.245,84.3,817500014.0
2008-09-29 19:47:00,84.295,84.33,84.245,84.245,537299995.0
2008-09-29 19:48:00,84.245,84.44,84.245,84.44,174900000.0
2008-09-29 19:49:00,84.43,84.645,84.29,84.645,812999995.0
2008-09-29 19:50:00,84.605,84.91,84.56,84.865,275099997.0
2008-09-29 19:51:00,84.87,85.03,84.845,85.015,400399999.0
2008-09-29 19:52:00,84.95,85.01,84.91,84.98,475300000.0
2008-09-29 19:53:00,84.96,85.01,84.945,84.945,475300000.0
2008-09-29 19:54:00,84.95,85.19,84.945,85.165,171400000.0
2008-09-29 19:55:00,85.165,85.165,84.975,85.01,581400003.0
2008-09-29 19:56:00,85.01,85.015,84.86,84.905,392400000.0
2008-09-29 19:57:00,84.86,84.99,84.835,84.99,161100000.0
2008-09-29 19:58:00,84.99,85.0,84.915,85.0,773199998.0
2008-09-29 19:59:00,85.0,85.05,84.955,84.955,1708999981.0
2008-09-29 20:00:00,84.955,85.145,84.955,85.095,863299990.0
2008-09-29 20:01:00,85.11,85.19,85.11,85.16,110000000.0
2008-09-29 20:02:00,85.16,85.18,85.155,85.155,125500000.0
2008-09-29 20:03:00,85.155,85.19,85.135,85.16,98600000.0
2008-09-29 20:04:00,85.17,85.17,85.09,85.09,81600000.0
2008-09-29 20:05:00,85.08,85.115,85.005,85.07,532000006.0
2008-09-29 20:06:00,85.065,85.25,84.955,85.215,656500000.0
2008-09-29 20:07:00,85.205,85.235,85.065,85.105,1402999995.0
2008-09-29 20:08:00,85.105,85.105,84.765,84.86,862499999.0
2008-09-29 20:09:00,84.86,84.965,84.775,84.95,214000000.0
2008-09-29 20:10:00,84.95,84.955,84.915,84.915,303900000.0
2008-09-29 20:11:00,84.915,84.92,84.845,84.9,857000000.0
2008-09-29 20:12:00,84.9,84.95,84.825,84.945,480800000.0
2008-09-29 20:13:00,84.94,84.94,84.835,84.855,78800000.0
2008-09-29 20:14:00,84.86,84.89,84.815,84.815,113500000.0
2008-09-29 20:15:00,84.815,84.82,84.685,84.69,179000000.0
2008-09-29 20:16:00,84.685,84.71,84.605,84.665,118500000.0
2008-09-29 20:17:00,84.665,84.665,84.535,84.58,171200000.0
2008-09-29 20:18:00,84.58,84.6,84.54,84.57,109000000.0
2008-09-29 20:19:00,84.565,84.595,84.535,84.54,246800000.0
2008-09-29 20:20:00,84.545,84.685,84.535,84.675,126000000.0
2008-09-29 20:21:00,84.665,84.81,84.635,84.805,121100000.0
2008-09-29 20:22:00,84.765,84.81,84.715,84.77,168900000.0
2008-09-29 20:23:00,84.765,84.9,84.755,84.88,211199996.0
2008-09-29 20:24:00,84.875,84.9,84.835,84.835,1063300000.0
2008-09-29 20:25:00,84.835,84.935,84.835,84.885,138000000.0
2008-09-29 20:26:00,84.885,84.93,84.83,84.87,91000000.0
2008-09-29 20:27:00,84.87,84.875,84.665,84.665,540800004.0
2008-09-29 20:28:00,84.67,84.69,84.555,84.555,1368000030.0
2008-09-29 20:29:00,84.555,84.61,84.555,84.58,352600000.0
2008-09-29 20:30:00,84.58,84.65,84.56,84.65,92000000.0
2008-09-29 20:31:00,84.64,84.67,84.615,84.63,93600000.0
2008-09-29 20:32:00,84.63,84.69,84.63,84.655,81200000.0
2008-09-29 20:33:00,84.655,84.655,84.53,84.545,613600016.0
2008-09-29 20:34:00,84.55,84.55,84.35,84.355,626299994.0
2008-09-29 20:35:00,84.36,84.43,84.36,84.37,114200000.0
2008-09-29 20:36:00,84.37,84.435,84.35,84.41,85000000.0
2008-09-29 20:37:00,84.42,84.47,84.42,84.46,73100000.0
2008-09-29 20:38:00,84.475,84.49,84.445,84.445,77300000.0
2008-09-29 20:39:00,84.445,84.46,84.39,84.4,566100000.0
2008-09-29 20:40:00,84.4,84.43,84.39,84.39,42500000.0
2008-09-29 20:41:00,84.39,84.435,84.33,84.345,76300000.0
2008-09-29 20:42:00,84.345,84.35,84.31,84.32,68000000.0
2008-09-29 20:43:00,84.33,84.34,84.235,84.235,217400001.0
2008-09-29 20:44:00,84.255,84.255,84.175,84.2,741100000.0
2008-09-29 20:45:00,84.2,84.23,84.175,84.2,372299999.0
2008-09-29 20:46:00,84.2,84.215,83.99,83.99,722599998.0
2008-09-29 20:47:00,84.0,84.05,83.95,84.0,180300000.0
2008-09-29 20:48:00,84.0,84.02,83.975,84.02,270400001.0
2008-09-29 20:49:00,84.02,84.02,83.94,83.975,115500000.0
2008-09-29 20:50:00,83.975,84.0,83.84,83.84,710000000.0
2008-09-29 20:51:00,83.84,83.9,83.835,83.88,771600000.0
2008-09-29 20:52:00,83.88,84.01,83.87,84.01,87500000.0
2008-09-29 20:53:00,84.0,84.04,83.99,84.0,49000000.0
2008-09-29 20:54:00,84.0,84.03,83.915,83.96,862000000.0
2008-09-29 20:55:00,83.96,83.97,83.91,83.91,46600000.0
2008-09-29 20:56:00,83.9,84.0,83.9,83.97,87400000.0
2008-09-29 20:57:00,83.97,83.98,83.875,83.875,169299999.0
2008-09-29 20:58:00,83.875,83.91,83.875,83.91,679700001.0
2008-09-29 20:59:00,83.9,83.91,83.875,83.875,955400000.0
2008-09-29 21:00:00,83.875,84.03,83.875,84.0,707999998.0
2008-09-29 21:01:00,84.01,84.04,83.985,84.01,34400000.0
2008-09-29 21:02:00,84.0,84.0,83.965,83.995,812399998.0
2008-09-29 21:03:00,83.995,83.995,83.905,83.905,978999999.0
2008-09-29 21:04:00,83.905,83.91,83.835,83.84,200100001.0
2008-09-29 21:05:00,83.835,83.86,83.81,83.835,415400000.0
2008-09-29 21:06:00,83.835,83.835,83.76,83.79,411199999.0
2008-09-29 21:07:00,83.79,83.85,83.79,83.85,36000000.0
2008-09-29 21:08:00,83.86,83.86,83.73,83.76,43000000.0
2008-09-29 21:09:00,83.76,83.79,83.75,83.75,69000000.0
2008-09-29 21:10:00,83.75,83.81,83.73,83.81,55000000.0
2008-09-29 21:11:00,83.81,83.87,83.775,83.87,28400000.0
2008-09-29 21:12:00,83.87,83.88,83.815,83.815,360600000.0
2008-09-29 21:13:00,83.815,83.815,83.76,83.76,300200000.0
2008-09-29 21:14:00,83.765,83.77,83.755,83.76,31000000.0
2008-09-29 21:15:00,83.76,83.78,83.755,83.76,54300000.0
2008-09-29 21:16:00,83.76,83.76,83.745,83.745,660000000.0
2008-09-29 21:17:00,83.745,83.745,83.645,83.645,255300000.0
2008-09-29 21:18:00,83.645,83.645,83.6,83.62,103200000.0
2008-09-29 21:19:00,83.63,83.65,83.61,83.65,59599999.0
2008-09-29 21:20:00,83.64,83.64,83.6,83.61,42300000.0
2008-09-29 21:21:00,83.62,83.645,83.6,83.645,92000000.0
2008-09-29 21:22:00,83.61,83.645,83.61,83.61,460400000.0
2008-09-29 21:23:00,83.61,83.64,83.55,83.56,61600000.0
2008-09-29 21:24:00,83.57,83.58,83.545,83.555,70100000.0
2008-09-29 21:25:00,83.555,83.57,83.495,83.545,147500000.0
2008-09-29 21:26:00,83.545,83.545,83.465,83.465,541400000.0
2008-09-29 21:27:00,83.465,83.51,83.465,83.5,734199998.0
2008-09-29 21:28:00,83.48,83.51,83.47,83.485,64700000.0
2008-09-29 21:29:00,83.5,83.54,83.47,83.47,37500000.0
2008-09-29 21:30:00,83.47,83.49,83.43,83.44,467300000.0
2008-09-29 21:31:00,83.43,83.44,83.42,83.43,46800000.0
2008-09-29 21:32:00,83.43,83.44,83.42,83.43,31200000.0
2008-09-29 21:33:00,83.41,83.44,83.41,83.44,62200000.0
2008-09-29 21:34:00,83.45,83.47,83.42,83.42,40000000.0
2008-09-29 21:35:00,83.43,83.44,83.365,83.365,89300002.0
2008-09-29 21:36:00,83.375,83.39,83.365,83.38,212000010.0
2008-09-29 21:37:00,83.375,83.38,83.365,83.375,191700009.0
2008-09-29 21:38:00,83.365,83.375,83.305,83.335,390600008.0
2008-09-29 21:39:00,83.335,83.37,83.335,83.36,63200000.0
2008-09-29 21:40:00,83.355,83.4,83.35,83.37,73200000.0
2008-09-29 21:41:00,83.37,83.44,83.37,83.44,29000000.0
2008-09-29 21:42:00,83.45,83.55,83.44,83.48,50300000.0
2008-09-29 21:43:00,83.47,83.57,83.47,83.57,74100000.0
2008-09-29 21:44:00,83.58,83.62,83.535,83.585,34200000.0
2008-09-29 21:45:00,83.61,83.63,83.555,83.56,40500000.0
2008-09-29 21:46:00,83.56,83.56,83.495,83.545,464100002.0
2008-09-29 21:47:00,83.555,83.555,83.51,83.555,229400000.0
2008-09-29 21:48:00,83.52,83.545,83.495,83.545,105099996.0
2008-09-29 21:49:00,83.545,83.545,83.495,83.5,215899991.0
2008-09-29 21:50:00,83.5,83.5,83.495,83.495,220799989.0
2008-09-29 21:51:00,83.5,83.5,83.495,83.495,343599983.0
2008-09-29 21:52:00,83.5,83.51,83.495,83.495,423799979.0
2008-09-29 21:53:00,83.495,83.495,83.4,83.4,452099988.0
2008-09-29 21:54:00,83.42,83.475,83.39,83.44,145900000.0
2008-09-29 21:55:00,83.43,83.49,83.43,83.45,32900000.0
2008-09-29 21:56:00,83.435,83.44,83.41,83.42,15800000.0
2008-09-29 21:57:00,83.42,83.45,83.4,83.42,49000000.0
2008-09-29 21:58:00,83.42,83.48,83.42,83.47,30800000.0
2008-09-29 21:59:00,83.48,83.5,83.465,83.465,34300000.0
2008-09-29 22:00:00,83.5,83.56,83.465,83.515,87700000.0
2008-09-29 22:01:00,83.52,83.54,83.515,83.515,105100000.0
2008-09-29 22:02:00,83.515,83.56,83.515,83.54,106600000.0
2008-09-29 22:03:00,83.56,83.585,83.54,83.56,76300000.0
2008-09-29 22:04:00,83.54,83.59,83.505,83.59,55700000.0
2008-09-29 22:05:00,83.58,83.58,83.535,83.57,139900000.0
2008-09-29 22:06:00,83.55,83.57,83.54,83.57,21000000.0
2008-09-29 22:07:00,83.55,83.61,83.535,83.585,71300000.0
2008-09-29 22:08:00,83.57,83.58,83.56,83.56,26000000.0
2008-09-29 22:09:00,83.56,83.56,83.525,83.525,30200000.0
2008-09-29 22:10:00,83.525,83.525,83.525,83.525,36000000.0
2008-09-29 22:11:00,83.525,83.55,83.525,83.525,33200000.0
2008-09-29 22:12:00,83.525,83.525,83.435,83.45,62800000.0
2008-09-29 22:13:00,83.45,83.46,83.44,83.45,33500000.0
2008-09-29 22:14:00,83.455,83.48,83.43,83.44,47400000.0
2008-09-29 22:15:00,83.44,83.44,83.425,83.425,420900000.0
2008-09-29 22:16:00,83.425,83.425,83.345,83.36,482700000.0
2008-09-29 22:17:00,83.365,83.405,83.335,83.34,210600000.0
2008-09-29 22:18:00,83.335,83.36,83.335,83.35,117100000.0
2008-09-29 22:19:00,83.34,83.405,83.335,83.385,140400000.0
2008-09-29 22:20:00,83.38,83.49,83.355,83.46,92600000.0
2008-09-29 22:21:00,83.46,83.6,83.44,83.585,73700000.0
2008-09-29 22:22:00,83.58,83.58,83.535,83.545,299500000.0
2008-09-29 22:23:00,83.54,83.625,83.54,83.57,144700000.0
2008-09-29 22:24:00,83.565,83.605,83.555,83.6,49400000.0
2008-09-29 22:25:00,83.59,83.66,83.59,83.63,50100000.0
2008-09-29 22:26:00,83.64,83.65,83.585,83.59,99200000.0
2008-09-29 22:27:00,83.59,83.59,83.55,83.585,351000000.0
2008-09-29 22:28:00,83.585,83.585,83.585,83.585,48000000.0
2008-09-29 22:29:00,83.59,83.6,83.585,83.6,44900000.0
2008-09-29 22:30:00,83.61,83.62,83.555,83.555,89500000.0
2008-09-29 22:31:00,83.555,83.59,83.555,83.575,77400000.0
2008-09-29 22:32:00,83.575,83.59,83.57,83.57,10400000.0
2008-09-29 22:33:00,83.57,83.58,83.57,83.57,10000000.0
2008-09-29 22:34:00,83.57,83.57,83.555,83.57,20000000.0
2008-09-29 22:35:00,83.56,83.6,83.56,83.58,28500000.0
2008-09-29 22:36:00,83.59,83.61,83.57,83.58,9000000.0
2008-09-29 22:37:00,83.59,83.61,83.58,83.61,12300000.0
2008-09-29 22:38:00,83.61,83.61,83.56,83.6,39600000.0
2008-09-29 22:39:00,83.59,83.61,83.58,83.59,11900000.0
2008-09-29 22:40:00,83.6,83.65,83.59,83.64,25200000.0
2008-09-29 22:41:00,83.66,83.66,83.62,83.64,16500000.0
2008-09-29 22:42:00,83.63,83.64,83.63,83.63,21000000.0
2008-09-29 22:43:00,83.64,83.67,83.63,83.655,13000000.0
2008-09-29 22:44:00,83.655,83.655,83.645,83.65,8000000.0
2008-09-29 22:45:00,83.655,83.69,83.655,83.69,13000000.0
2008-09-29 22:46:00,83.685,83.765,83.685,83.765,71300000.0
2008-09-29 22:47:00,83.765,83.78,83.75,83.775,54000000.0
2008-09-29 22:48:00,83.775,83.9,83.74,83.86,69300000.0
2008-09-29 22:49:00,83.84,83.84,83.81,83.81,20000000.0
2008-09-29 22:50:00,83.805,83.82,83.79,83.8,50000000.0
2008-09-29 22:51:00,83.79,83.81,83.775,83.775,57400000.0
2008-09-29 22:52:00,83.775,83.775,83.705,83.71,194799999.0
2008-09-29 22:53:00,83.705,83.71,83.705,83.705,553100000.0
2008-09-29 22:54:00,83.705,83.77,83.705,83.76,144600000.0
2008-09-29 22:55:00,83.76,83.835,83.71,83.81,74000000.0
2008-09-29 22:56:00,83.805,83.805,83.765,83.765,484700000.0
2008-09-29 22:57:00,83.765,83.83,83.765,83.8,54600000.0
2008-09-29 22:58:00,83.815,83.85,83.81,83.83,38000000.0
2008-09-29 22:59:00,83.83,83.84,83.81,83.81,133000000.0
2008-09-29 23:00:00,83.81,83.81,83.81,83.81,336000000.0
2008-09-29 23:01:00,83.75,83.75,83.65,83.66,674400000.0
2008-09-29 23:02:00,83.67,83.69,83.64,83.65,455700000.0
2008-09-29 23:03:00,83.64,83.69,83.64,83.65,226300000.0
2008-09-29 23:04:00,83.66,83.68,83.62,83.65,327100000.0
2008-09-29 23:05:00,83.66,83.68,83.64,83.65,370100000.0
2008-09-29 23:06:00,83.65,83.65,83.64,83.64,39700000.0
2008-09-29 23:07:00,83.64,83.64,83.6,83.62,211800000.0
2008-09-29 23:08:00,83.61,83.62,83.59,83.6,396200000.0
2008-09-29 23:09:00,83.61,83.61,83.56,83.58,334300000.0
2008-09-29 23:10:00,83.57,83.6,83.57,83.58,440300000.0
2008-09-29 23:11:00,83.59,83.59,83.58,83.59,145800000.0
2008-09-29 23:12:00,83.59,83.59,83.58,83.59,119300000.0
2008-09-29 23:13:00,83.59,83.6,83.58,83.59,119400000.0
2008-09-29 23:14:00,83.6,83.6,83.54,83.54,252800000.0
2008-09-29 23:15:00,83.54,83.56,83.52,83.56,370900000.0
2008-09-29 23:16:00,83.55,83.56,83.53,83.54,198300000.0
2008-09-29 23:17:00,83.53,83.54,83.51,83.53,211500000.0
2008-09-29 23:18:00,83.53,83.54,83.52,83.53,317500000.0
2008-09-29 23:19:00,83.53,83.55,83.52,83.55,283500001.0
2008-09-29 23:20:00,83.54,83.54,83.5,83.52,277400000.0
2008-09-29 23:21:00,83.53,83.53,83.47,83.47,330400000.0
2008-09-29 23:22:00,83.49,83.51,83.45,83.47,419300000.0
2008-09-29 23:23:00,83.47,83.51,83.47,83.49,225099998.0
2008-09-29 23:24:00,83.49,83.51,83.49,83.51,186400000.0
2008-09-29 23:25:00,83.51,83.54,83.5,83.51,282999998.0
2008-09-29 23:26:00,83.49,83.5,83.47,83.49,234299999.0
2008-09-29 23:27:00,83.49,83.495,83.47,83.47,240200000.0
2008-09-29 23:28:00,83.475,83.51,83.475,83.5,213700000.0
2008-09-29 23:29:00,83.5,83.53,83.5,83.53,145300000.0
2008-09-29 23:30:00,83.53,83.54,83.51,83.53,258300000.0
2008-09-29 23:31:00,83.53,83.54,83.515,83.52,207600000.0
2008-09-29 23:32:00,83.525,83.61,83.525,83.58,256100001.0
2008-09-29 23:33:00,83.59,83.65,83.57,83.57,149900001.0
2008-09-29 23:34:00,83.585,83.59,83.5,83.5,746999999.0
2008-09-29 23:35:00,83.51,83.53,83.5,83.52,531000000.0
2008-09-29 23:36:00,83.52,83.53,83.46,83.47,712700000.0
2008-09-29 23:37:00,83.47,83.485,83.46,83.48,166699999.0
2008-09-29 23:38:00,83.48,83.48,83.48,83.48,32599999.0
2008-09-29 23:39:00,83.48,83.51,83.47,83.485,188300000.0
2008-09-29 23:40:00,83.475,83.48,83.45,83.45,128800000.0
2008-09-29 23:41:00,83.43,83.48,83.43,83.44,143100000.0
2008-09-29 23:42:00,83.44,83.44,83.43,83.43,213100000.0
2008-09-29 23:43:00,83.44,83.44,83.37,83.38,290600000.0
2008-09-29 23:44:00,83.38,83.38,83.33,83.33,470699997.0
2008-09-29 23:45:00,83.33,83.33,83.32,83.32,1167600002.0
2008-09-29 23:46:00,83.32,83.32,83.27,83.28,245500003.0
2008-09-29 23:47:00,83.28,83.31,83.2,83.22,862500002.0
2008-09-29 23:48:00,83.22,83.25,83.22,83.24,475200000.0
2008-09-29 23:49:00,83.24,83.27,83.23,83.25,462000000.0
2008-09-29 23:50:00,83.25,83.26,83.24,83.25,435600000.0
2008-09-29 23:51:00,83.25,83.28,83.25,83.28,257800000.0
2008-09-29 23:52:00,83.28,83.33,83.28,83.33,226900000.0
2008-09-29 23:53:00,83.31,83.35,83.31,83.35,317900000.0
2008-09-29 23:54:00,83.35,83.36,83.245,83.26,633300003.0
2008-09-29 23:55:00,83.26,83.28,83.25,83.25,423900002.0
2008-09-29 23:56:00,83.25,83.25,83.22,83.22,467000001.0
2008-09-29 23:57:00,83.22,83.24,83.14,83.15,646600001.0
2008-09-29 23:58:00,83.15,83.15,83.0,83.07,883200005.0
2008-09-29 23:59:00,83.06,83.07,83.04,83.06,646900000.0
2008-09-30 00:00:00,83.06,83.15,83.06,83.14,543000000.0
2008-09-30 00:01:00,83.15,83.17,83.13,83.135,343200000.0
2008-09-30 00:02:00,83.135,83.135,83.13,83.13,167100000.0
2008-09-30 00:03:00,83.13,83.13,83.03,83.04,297400000.0
2008-09-30 00:04:00,83.03,83.04,83.01,83.02,594200000.0
2008-09-30 00:05:00,83.02,83.04,83.0,83.0,318000000.0
2008-09-30 00:06:00,83.0,83.035,82.97,82.995,427000000.0
2008-09-30 00:07:00,82.98,82.99,82.91,82.92,520500000.0
2008-09-30 00:08:00,82.92,82.94,82.91,82.93,735100000.0
2008-09-30 00:09:00,82.93,82.96,82.91,82.92,318700000.0
2008-09-30 00:10:00,82.92,82.94,82.91,82.93,630100000.0
2008-09-30 00:11:00,82.93,82.945,82.9,82.925,506600000.0
2008-09-30 00:12:00,82.94,82.96,82.94,82.96,459000000.0
2008-09-30 00:13:00,82.96,82.96,82.955,82.955,90000000.0
2008-09-30 00:14:00,82.96,83.05,82.96,83.02,379499999.0
2008-09-30 00:15:00,83.02,83.06,83.01,83.06,240100000.0
2008-09-30 00:16:00,83.06,83.06,83.03,83.03,711900000.0
2008-09-30 00:17:00,83.03,83.05,83.02,83.03,593500000.0
2008-09-30 00:18:00,83.03,83.08,83.02,83.06,372200000.0
2008-09-30 00:19:00,83.06,83.06,83.02,83.02,751000000.0
2008-09-30 00:20:00,83.02,83.02,82.98,83.0,570100000.0
2008-09-30 00:21:00,83.0,83.0,82.91,82.92,1093500000.0
2008-09-30 00:22:00,82.91,82.92,82.9,82.92,598900000.0
2008-09-30 00:23:00,82.92,82.93,82.83,82.86,884200000.0
2008-09-30 00:24:00,82.86,82.86,82.75,82.76,380600000.0
2008-09-30 00:25:00,82.76,82.78,82.76,82.77,471500000.0
2008-09-30 00:26:00,82.76,82.78,82.74,82.75,484700000.0
2008-09-30 00:27:00,82.76,82.77,82.74,82.74,108200000.0
2008-09-30 00:28:00,82.74,82.75,82.625,82.65,586100000.0
2008-09-30 00:29:00,82.65,82.65,82.57,82.62,800299990.0
2008-09-30 00:30:00,82.62,82.62,82.57,82.58,575400000.0
2008-09-30 00:31:00,82.58,82.58,82.42,82.42,501200000.0
2008-09-30 00:32:00,82.42,82.43,82.28,82.29,960600000.0
2008-09-30 00:33:00,82.33,82.33,82.24,82.3,188200000.0
2008-09-30 00:34:00,82.3,82.3,82.23,82.28,781800000.0
2008-09-30 00:35:00,82.29,82.38,82.29,82.34,465400000.0
2008-09-30 00:36:00,82.35,82.47,82.35,82.47,886600000.0
2008-09-30 00:37:00,82.48,82.69,82.47,82.59,663799999.0
2008-09-30 00:38:00,82.605,82.72,82.605,82.71,353100000.0
2008-09-30 00:39:00,82.71,82.71,82.56,82.58,410499999.0
2008-09-30 00:40:00,82.57,82.58,82.54,82.56,902500000.0
2008-09-30 00:41:00,82.56,82.56,82.54,82.55,247900000.0
2008-09-30 00:42:00,82.55,82.58,82.55,82.58,294600000.0
2008-09-30 00:43:00,82.58,82.84,82.58,82.84,1115100000.0
2008-09-30 00:44:00,82.79,82.99,82.79,82.95,645699999.0
2008-09-30 00:45:00,82.95,82.96,82.89,82.89,433700001.0
2008-09-30 00:46:00,82.89,82.9,82.88,82.88,490200000.0
2008-09-30 00:47:00,82.88,82.88,82.785,82.88,115300000.0
2008-09-30 00:48:00,82.87,82.87,82.74,82.77,1109000000.0
2008-09-30 00:49:00,82.78,82.79,82.72,82.76,809500000.0
2008-09-30 00:50:00,82.76,82.82,82.75,82.75,1104100000.0
2008-09-30 00:51:00,82.76,82.76,82.65,82.69,749600000.0
2008-09-30 00:52:00,82.69,82.72,82.67,82.71,563500000.0
2008-09-30 00:53:00,82.72,82.72,82.665,82.7,472100000.0
2008-09-30 00:54:00,82.7,82.74,82.68,82.68,453700000.0
2008-09-30 00:55:00,82.68,82.71,82.68,82.69,146800000.0
2008-09-30 00:56:00,82.69,82.75,82.69,82.73,521400000.0
2008-09-30 00:57:00,82.73,82.77,82.73,82.76,302600000.0
2008-09-30 00:58:00,82.76,82.86,82.67,82.86,783400000.0
2008-09-30 00:59:00,82.86,82.88,82.82,82.86,623299999.0
2008-09-30 01:00:00,82.86,82.9,82.86,82.87,332700000.0
2008-09-30 01:01:00,82.87,82.87,82.84,82.87,58100000.0
2008-09-30 01:02:00,82.87,82.87,82.8,82.8,328300000.0
2008-09-30 01:03:00,82.775,82.775,82.73,82.735,417300000.0
2008-09-30 01:04:00,82.74,82.765,82.72,82.72,792400000.0
2008-09-30 01:05:00,82.72,82.77,82.72,82.73,1038900000.0
2008-09-30 01:06:00,82.735,82.74,82.715,82.72,406500000.0
2008-09-30 01:07:00,82.72,82.77,82.72,82.76,371100000.0
2008-09-30 01:08:00,82.77,82.8,82.76,82.76,360300000.0
2008-09-30 01:09:00,82.76,82.79,82.76,82.77,264900000.0
2008-09-30 01:10:00,82.77,82.89,82.77,82.89,609600000.0
2008-09-30 01:11:00,82.895,82.895,82.83,82.84,179700000.0
2008-09-30 01:12:00,82.84,82.86,82.83,82.83,351500000.0
2008-09-30 01:13:00,82.88,82.89,82.83,82.84,621200000.0
2008-09-30 01:14:00,82.84,82.85,82.81,82.82,832800001.0
2008-09-30 01:15:00,82.82,82.83,82.77,82.77,782200000.0
2008-09-30 01:16:00,82.77,82.815,82.75,82.78,1102099999.0
2008-09-30 01:17:00,82.78,82.78,82.72,82.72,666000000.0
2008-09-30 01:18:00,82.72,82.72,82.65,82.65,44000000.0
2008-09-30 01:19:00,82.7,82.7,82.64,82.65,516800000.0
2008-09-30 01:20:00,82.65,82.72,82.65,82.71,428800000.0
2008-09-30 01:21:00,82.71,82.71,82.54,82.54,318700000.0
2008-09-30 01:22:00,82.59,82.625,82.56,82.61,385900000.0
2008-09-30 01:23:00,82.61,82.69,82.61,82.69,535200000.0
2008-09-30 01:24:00,82.69,82.71,82.65,82.7,352900000.0
2008-09-30 01:25:00,82.7,82.7,82.62,82.65,444700000.0
2008-09-30 01:26:00,82.65,82.65,82.59,82.59,260600000.0
2008-09-30 01:27:00,82.59,82.67,82.59,82.67,361299998.0
2008-09-30 01:28:00,82.67,82.69,82.67,82.69,135800000.0
2008-09-30 01:29:00,82.7,82.74,82.7,82.74,51400000.0
2008-09-30 01:30:00,82.74,82.82,82.74,82.82,355399999.0
2008-09-30 01:31:00,82.82,82.83,82.815,82.83,99500000.0
2008-09-30 01:32:00,82.83,82.85,82.83,82.85,255000000.0
2008-09-30 01:33:00,82.85,82.85,82.79,82.81,116000000.0
2008-09-30 01:34:00,82.81,82.81,82.81,82.81,14000000.0
2008-09-30 01:35:00,82.81,82.81,82.81,82.81,33000000.0
2008-09-30 01:36:00,82.815,82.87,82.815,82.87,227300000.0
2008-09-30 01:37:00,82.87,82.87,82.87,82.87,41000000.0
2008-09-30 01:38:00,82.87,82.92,82.87,82.92,459000004.0
2008-09-30 01:39:00,82.92,83.025,82.92,83.0,293600000.0
2008-09-30 01:40:00,83.0,83.02,83.0,83.02,128799997.0
2008-09-30 01:41:00,83.02,83.02,82.95,82.965,483700000.0
2008-09-30 01:42:00,82.96,82.97,82.93,82.93,656599994.0
2008-09-30 01:43:00,82.93,82.93,82.93,82.93,52000000.0
2008-09-30 01:44:00,82.93,82.95,82.885,82.89,438499997.0
2008-09-30 01:45:00,82.89,82.91,82.87,82.87,528000000.0
2008-09-30 01:46:00,82.87,83.0,82.87,83.0,334099998.0
2008-09-30 01:47:00,82.985,82.995,82.9,82.95,109100000.0
2008-09-30 01:48:00,82.94,83.01,82.935,83.0,362799997.0
2008-09-30 01:49:00,83.0,83.0,82.92,82.96,200600000.0
2008-09-30 01:50:00,82.96,82.97,82.89,82.93,549800000.0
2008-09-30 01:51:00,82.94,82.97,82.92,82.97,223300000.0
2008-09-30 01:52:00,82.96,82.97,82.92,82.95,386700000.0
2008-09-30 01:53:00,82.95,82.95,82.92,82.93,387600001.0
2008-09-30 01:54:00,82.93,82.94,82.91,82.935,174400000.0
2008-09-30 01:55:00,82.935,82.97,82.93,82.96,203599999.0
2008-09-30 01:56:00,82.96,83.0,82.96,83.0,320899999.0
2008-09-30 01:57:00,83.0,83.07,83.0,83.05,379899999.0
2008-09-30 01:58:00,83.05,83.17,83.05,83.17,553300000.0
2008-09-30 01:59:00,83.17,83.25,83.16,83.24,913500000.0
2008-09-30 02:00:00,83.24,83.3,83.23,83.3,553400000.0
2008-09-30 02:01:00,83.3,83.35,83.3,83.35,560400000.0
2008-09-30 02:02:00,83.35,83.35,83.28,83.32,456700001.0
2008-09-30 02:03:00,83.32,83.32,83.26,83.315,297199999.0
2008-09-30 02:04:00,83.32,83.43,83.32,83.42,600800000.0
2008-09-30 02:05:00,83.42,83.44,83.39,83.4,697300000.0
2008-09-30 02:06:00,83.4,83.45,83.4,83.42,286400000.0
2008-09-30 02:07:00,83.42,83.45,83.42,83.45,184700000.0
2008-09-30 02:08:00,83.45,83.63,83.45,83.63,551000000.0
2008-09-30 02:09:00,83.63,83.67,83.59,83.61,1052399999.0
2008-09-30 02:10:00,83.61,83.61,83.55,83.55,310800000.0
2008-09-30 02:11:00,83.55,83.58,83.55,83.58,498600000.0
2008-09-30 02:12:00,83.58,83.61,83.57,83.58,838900000.0
2008-09-30 02:13:00,83.58,83.62,83.48,83.48,443199997.0
2008-09-30 02:14:00,83.48,83.48,83.32,83.32,393800000.0
2008-09-30 02:15:00,83.325,83.325,83.22,83.23,810000000.0
2008-09-30 02:16:00,83.19,83.21,83.16,83.19,848600000.0
2008-09-30 02:17:00,83.19,83.3,83.14,83.3,627800000.0
2008-09-30 02:18:00,83.3,83.31,83.205,83.27,538000000.0
2008-09-30 02:19:00,83.27,83.35,83.22,83.31,905100000.0
2008-09-30 02:20:00,83.31,83.33,83.29,83.29,455400000.0
2008-09-30 02:21:00,83.29,83.4,83.29,83.34,733199999.0
2008-09-30 02:22:00,83.35,83.37,83.35,83.36,275300000.0
2008-09-30 02:23:00,83.36,83.4,83.36,83.4,821099997.0
2008-09-30 02:24:00,83.395,83.47,83.395,83.46,882800000.0
2008-09-30 02:25:00,83.46,83.48,83.43,83.47,483800000.0
2008-09-30 02:26:00,83.49,83.5,83.39,83.39,1051400000.0
2008-09-30 02:27:00,83.39,83.4,83.35,83.38,660700000.0
2008-09-30 02:28:00,83.38,83.38,83.35,83.36,578400000.0
2008-09-30 02:29:00,83.37,83.38,83.37,83.38,98600000.0
2008-09-30 02:30:00,83.38,83.43,83.38,83.43,465500000.0
2008-09-30 02:31:00,83.43,83.45,83.43,83.45,79200000.0
2008-09-30 02:32:00,83.45,83.46,83.42,83.46,50500000.0
2008-09-30 02:33:00,83.46,83.46,83.37,83.37,515700000.0
2008-09-30 02:34:00,83.37,83.4,83.36,83.39,304100000.0
2008-09-30 02:35:00,83.39,83.39,83.37,83.38,298400000.0
2008-09-30 02:36:00,83.38,83.4,83.36,83.38,303400000.0
2008-09-30 02:37:00,83.38,83.4,83.38,83.4,60900000.0
2008-09-30 02:38:00,83.4,83.43,83.39,83.43,445900000.0
2008-09-30 02:39:00,83.43,83.435,83.4,83.4,171000000.0
2008-09-30 02:40:00,83.4,83.4,83.345,83.35,101100000.0
2008-09-30 02:41:00,83.35,83.38,83.275,83.31,159700000.0
2008-09-30 02:42:00,83.31,83.325,83.255,83.325,859400000.0
2008-09-30 02:43:00,83.325,83.355,83.285,83.355,277200000.0
2008-09-30 02:44:00,83.35,83.36,83.345,83.35,365400000.0
2008-09-30 02:45:00,83.35,83.35,83.25,83.25,784900000.0
2008-09-30 02:46:00,83.25,83.26,83.24,83.26,280600000.0
2008-09-30 02:47:00,83.26,83.28,83.23,83.23,539400000.0
2008-09-30 02:48:00,83.225,83.23,83.2,83.23,765700000.0
2008-09-30 02:49:00,83.23,83.27,83.23,83.27,181800000.0
2008-09-30 02:50:00,83.27,83.29,83.225,83.225,370000001.0
2008-09-30 02:51:00,83.225,83.225,83.14,83.15,485200000.0
2008-09-30 02:52:00,83.15,83.15,82.96,83.03,660800000.0
2008-09-30 02:53:00,83.03,83.12,83.03,83.08,813300000.0
2008-09-30 02:54:00,83.08,83.11,82.83,82.83,800700000.0
2008-09-30 02:55:00,82.83,82.91,82.8,82.845,638899999.0
2008-09-30 02:56:00,82.845,82.98,82.845,82.98,401600000.0
2008-09-30 02:57:00,82.98,83.05,82.95,83.05,369600000.0
2008-09-30 02:58:00,83.05,83.16,83.05,83.11,431100000.0
2008-09-30 02:59:00,83.11,83.17,83.095,83.17,526600000.0
2008-09-30 03:00:00,83.17,83.2,83.03,83.09,503700000.0
2008-09-30 03:01:00,83.09,83.1,83.06,83.08,451500000.0
2008-09-30 03:02:00,83.08,83.08,82.99,83.01,498700000.0
2008-09-30 03:03:00,83.01,83.09,82.99,83.08,706000000.0
2008-09-30 03:04:00,83.075,83.115,83.075,83.1,655700000.0
2008-09-30 03:05:00,83.09,83.12,83.085,83.12,514200000.0
2008-09-30 03:06:00,83.12,83.12,83.01,83.02,844199998.0
2008-09-30 03:07:00,83.02,83.02,82.97,82.98,226800000.0
2008-09-30 03:08:00,82.98,83.035,82.96,82.96,358200000.0
2008-09-30 03:09:00,82.96,82.96,82.89,82.89,507200000.0
2008-09-30 03:10:00,82.89,82.89,82.83,82.84,324000000.0
2008-09-30 03:11:00,82.84,82.89,82.84,82.89,629799998.0
2008-09-30 03:12:00,82.89,82.9,82.74,82.79,536700000.0
2008-09-30 03:13:00,82.79,82.875,82.79,82.87,219300000.0
2008-09-30 03:14:00,82.89,82.925,82.865,82.87,621100000.0
2008-09-30 03:15:00,82.87,82.87,82.78,82.81,923499998.0
2008-09-30 03:16:00,82.81,82.86,82.81,82.83,768000000.0
2008-09-30 03:17:00,82.83,82.85,82.765,82.85,598199999.0
2008-09-30 03:18:00,82.86,82.9,82.84,82.87,832400000.0
2008-09-30 03:19:00,82.87,82.91,82.82,82.91,508900000.0
2008-09-30 03:20:00,82.91,82.97,82.91,82.97,564200000.0
2008-09-30 03:21:00,82.98,83.01,82.95,82.97,748500002.0
2008-09-30 03:22:00,82.97,82.985,82.93,82.98,964800000.0
2008-09-30 03:23:00,82.975,82.975,82.94,82.94,364700000.0
2008-09-30 03:24:00,82.94,82.95,82.88,82.885,473600000.0
2008-09-30 03:25:00,82.89,82.93,82.87,82.93,300900000.0
2008-09-30 03:26:00,82.93,82.95,82.93,82.94,185100000.0
2008-09-30 03:27:00,82.94,82.95,82.93,82.93,288300000.0
2008-09-30 03:28:00,82.93,83.02,82.93,83.01,279599998.0
2008-09-30 03:29:00,83.0,83.04,82.98,83.01,336600000.0
2008-09-30 03:30:00,83.05,83.05,82.99,83.01,594500000.0
2008-09-30 03:31:00,83.0,83.0,82.98,82.99,106000000.0
2008-09-30 03:32:00,82.99,82.99,82.88,82.89,654800000.0
2008-09-30 03:33:00,82.89,82.92,82.86,82.92,501100000.0
2008-09-30 03:34:00,82.92,82.96,82.92,82.96,354100000.0
2008-09-30 03:35:00,82.95,82.96,82.915,82.92,380200000.0
2008-09-30 03:36:00,82.92,82.93,82.905,82.92,192300000.0
2008-09-30 03:37:00,82.93,82.93,82.88,82.91,355200000.0
2008-09-30 03:38:00,82.915,82.95,82.91,82.92,373200000.0
2008-09-30 03:39:00,82.93,82.97,82.91,82.97,272599999.0
2008-09-30 03:40:00,82.96,82.97,82.935,82.96,97200000.0
2008-09-30 03:41:00,82.95,83.0,82.94,83.0,294000000.0
2008-09-30 03:42:00,82.99,83.0,82.99,82.99,374500000.0
2008-09-30 03:43:00,82.99,83.0,82.97,82.98,314800000.0
2008-09-30 03:44:00,82.97,82.98,82.94,82.94,315900000.0
2008-09-30 03:45:00,82.94,82.95,82.92,82.93,520099998.0
2008-09-30 03:46:00,82.93,82.94,82.89,82.89,413300000.0
2008-09-30 03:47:00,82.89,82.93,82.88,82.92,459000001.0
2008-09-30 03:48:00,82.92,82.98,82.92,82.97,110100000.0
2008-09-30 03:49:00,82.97,83.01,82.965,82.97,231300000.0
2008-09-30 03:50:00,82.97,82.97,82.95,82.96,110200000.0
2008-09-30 03:51:00,82.97,82.97,82.92,82.94,361800000.0
2008-09-30 03:52:00,82.94,82.97,82.93,82.96,259000000.0
2008-09-30 03:53:00,82.96,82.97,82.94,82.95,260300000.0
2008-09-30 03:54:00,82.95,82.98,82.94,82.98,341100000.0
2008-09-30 03:55:00,82.975,82.98,82.97,82.98,210200001.0
2008-09-30 03:56:00,82.98,82.98,82.97,82.98,136400000.0
2008-09-30 03:57:00,82.98,83.0,82.97,82.98,231500000.0
2008-09-30 03:58:00,82.99,83.015,82.99,83.0,216600001.0
2008-09-30 03:59:00,83.0,83.0,82.94,82.96,694199999.0
2008-09-30 04:00:00,82.96,82.995,82.955,82.995,49000000.0
2008-09-30 04:01:00,82.99,82.99,82.98,82.99,24300000.0
2008-09-30 04:02:00,82.99,82.99,82.95,82.96,206599999.0
2008-09-30 04:03:00,82.95,82.97,82.95,82.96,171200000.0
2008-09-30 04:04:00,82.96,83.01,82.96,82.99,190900003.0
2008-09-30 04:05:00,82.99,83.03,82.99,83.01,91200000.0
2008-09-30 04:06:00,83.01,83.01,83.01,83.01,14000000.0
2008-09-30 04:07:00,83.01,83.02,83.0,83.01,56400000.0
2008-09-30 04:08:00,83.01,83.02,82.98,82.98,188799999.0
2008-09-30 04:09:00,82.98,83.0,82.98,83.0,59200000.0
2008-09-30 04:10:00,83.0,83.02,83.0,83.02,125500000.0
2008-09-30 04:11:00,83.02,83.05,83.02,83.05,113700000.0
2008-09-30 04:12:00,83.05,83.05,83.02,83.04,44000000.0
2008-09-30 04:13:00,83.04,83.08,83.03,83.08,43200000.0
2008-09-30 04:14:00,83.09,83.12,83.07,83.11,72500000.0
2008-09-30 04:15:00,83.14,83.23,83.14,83.215,298700000.0
2008-09-30 04:16:00,83.215,83.29,83.215,83.25,544500000.0
2008-09-30 04:17:00,83.25,83.26,83.23,83.24,277500000.0
2008-09-30 04:18:00,83.24,83.24,83.15,83.15,378300000.0
2008-09-30 04:19:00,83.15,83.18,83.115,83.18,355300000.0
2008-09-30 04:20:00,83.18,83.18,83.15,83.17,240599999.0
2008-09-30 04:21:00,83.16,83.17,83.12,83.12,134400000.0
2008-09-30 04:22:00,83.12,83.15,83.12,83.12,299800000.0
2008-09-30 04:23:00,83.115,83.18,83.11,83.155,96000000.0
2008-09-30 04:24:00,83.15,83.2,83.13,83.18,75800000.0
2008-09-30 04:25:00,83.17,83.19,83.17,83.19,17400000.0
2008-09-30 04:26:00,83.19,83.19,83.16,83.16,46400000.0
2008-09-30 04:27:00,83.16,83.19,83.13,83.18,111500000.0
2008-09-30 04:28:00,83.19,83.2,83.17,83.19,57400000.0
2008-09-30 04:29:00,83.185,83.26,83.185,83.25,102100000.0
2008-09-30 04:30:00,83.255,83.32,83.255,83.315,82800000.0
2008-09-30 04:31:00,83.32,83.34,83.3,83.32,120100000.0
2008-09-30 04:32:00,83.31,83.32,83.29,83.3,28200000.0
2008-09-30 04:33:00,83.3,83.3,83.23,83.255,277200000.0
2008-09-30 04:34:00,83.25,83.265,83.22,83.225,209600001.0
2008-09-30 04:35:00,83.225,83.26,83.225,83.25,125900000.0
2008-09-30 04:36:00,83.25,83.285,83.23,83.24,308000000.0
2008-09-30 04:37:00,83.245,83.26,83.23,83.23,162800000.0
2008-09-30 04:38:00,83.235,83.27,83.215,83.27,205500001.0
2008-09-30 04:39:00,83.265,83.265,83.235,83.24,178800002.0
2008-09-30 04:40:00,83.24,83.295,83.24,83.28,456000000.0
2008-09-30 04:41:00,83.28,83.29,83.26,83.285,300899999.0
2008-09-30 04:42:00,83.28,83.295,83.28,83.28,125700000.0
2008-09-30 04:43:00,83.28,83.31,83.27,83.28,242200000.0
2008-09-30 04:44:00,83.28,83.29,83.26,83.28,294800000.0
2008-09-30 04:45:00,83.29,83.3,83.29,83.29,118700000.0
2008-09-30 04:46:00,83.3,83.31,83.27,83.28,211400000.0
2008-09-30 04:47:00,83.28,83.29,83.28,83.29,43400000.0
2008-09-30 04:48:00,83.29,83.33,83.29,83.32,129100000.0
2008-09-30 04:49:00,83.32,83.32,83.28,83.28,162300000.0
2008-09-30 04:50:00,83.28,83.3,83.28,83.28,220000000.0
2008-09-30 04:51:00,83.28,83.3,83.28,83.29,257500000.0
2008-09-30 04:52:00,83.29,83.32,83.28,83.31,324000000.0
2008-09-30 04:53:00,83.31,83.32,83.29,83.3,319400000.0
2008-09-30 04:54:00,83.3,83.32,83.28,83.29,124700000.0
2008-09-30 04:55:00,83.29,83.3,83.25,83.25,119900000.0
2008-09-30 04:56:00,83.25,83.29,83.23,83.23,153900000.0
2008-09-30 04:57:00,83.23,83.23,83.22,83.22,158600001.0
2008-09-30 04:58:00,83.22,83.22,83.18,83.19,226799996.0
2008-09-30 04:59:00,83.19,83.21,83.19,83.2,252800000.0
2008-09-30 05:00:00,83.2,83.24,83.2,83.215,207100000.0
2008-09-30 05:01:00,83.215,83.215,83.2,83.2,218900000.0
2008-09-30 05:02:00,83.2,83.22,83.165,83.17,305600000.0
2008-09-30 05:03:00,83.175,83.2,83.17,83.18,276600000.0
2008-09-30 05:04:00,83.18,83.19,83.18,83.19,96300000.0
2008-09-30 05:05:00,83.19,83.19,83.175,83.19,17000000.0
2008-09-30 05:06:00,83.19,83.19,83.14,83.155,142199999.0
2008-09-30 05:07:00,83.165,83.18,83.155,83.16,94900000.0
2008-09-30 05:08:00,83.16,83.17,83.15,83.15,78300000.0
2008-09-30 05:09:00,83.15,83.165,83.15,83.165,135000000.0
2008-09-30 05:10:00,83.16,83.19,83.145,83.15,98500000.0
2008-09-30 05:11:00,83.16,83.165,83.15,83.165,33400000.0
2008-09-30 05:12:00,83.15,83.16,83.14,83.15,281100000.0
2008-09-30 05:13:00,83.15,83.15,83.13,83.13,76200000.0
2008-09-30 05:14:00,83.13,83.14,83.08,83.08,143000000.0
2008-09-30 05:15:00,83.085,83.13,83.085,83.13,56300000.0
2008-09-30 05:16:00,83.1,83.13,83.09,83.1,39300000.0
2008-09-30 05:17:00,83.09,83.14,83.09,83.14,30100000.0
2008-09-30 05:18:00,83.14,83.2,83.14,83.18,181300000.0
2008-09-30 05:19:00,83.18,83.21,83.18,83.205,71900000.0
2008-09-30 05:20:00,83.205,83.205,83.17,83.2,191800000.0
2008-09-30 05:21:00,83.2,83.215,83.2,83.2,29400000.0
2008-09-30 05:22:00,83.2,83.28,83.2,83.26,282300001.0
2008-09-30 05:23:00,83.26,83.265,83.25,83.25,95100000.0
2008-09-30 05:24:00,83.25,83.25,83.19,83.22,135000000.0
2008-09-30 05:25:00,83.22,83.22,83.22,83.22,53300000.0
2008-09-30 05:26:00,83.225,83.255,83.225,83.24,347800000.0
2008-09-30 05:27:00,83.235,83.235,83.21,83.23,174300001.0
2008-09-30 05:28:00,83.23,83.24,83.23,83.235,31400000.0
2008-09-30 05:29:00,83.225,83.225,83.21,83.22,102500000.0
2008-09-30 05:30:00,83.22,83.23,83.21,83.21,79100000.0
2008-09-30 05:31:00,83.21,83.21,83.17,83.2,193200001.0
2008-09-30 05:32:00,83.2,83.23,83.2,83.23,264500000.0
2008-09-30 05:33:00,83.24,83.27,83.24,83.24,315399999.0
2008-09-30 05:34:00,83.235,83.24,83.21,83.22,102500000.0
2008-09-30 05:35:00,83.225,83.23,83.19,83.19,218299999.0
2008-09-30 05:36:00,83.19,83.24,83.19,83.21,440200001.0
2008-09-30 05:37:00,83.21,83.21,83.19,83.2,149500000.0
2008-09-30 05:38:00,83.2,83.22,83.18,83.2,152800000.0
2008-09-30 05:39:00,83.21,83.21,83.18,83.18,170900000.0
2008-09-30 05:40:00,83.18,83.18,83.13,83.15,406600001.0
2008-09-30 05:41:00,83.15,83.18,83.13,83.17,88000000.0
2008-09-30 05:42:00,83.17,83.17,83.16,83.16,57000000.0
2008-09-30 05:43:00,83.17,83.19,83.16,83.18,168700000.0
2008-09-30 05:44:00,83.18,83.23,83.18,83.22,203800000.0
2008-09-30 05:45:00,83.22,83.24,83.21,83.24,62900000.0
2008-09-30 05:46:00,83.24,83.29,83.24,83.29,68900000.0
2008-09-30 05:47:00,83.29,83.29,83.26,83.28,187000000.0
2008-09-30 05:48:00,83.28,83.325,83.28,83.3,132800000.0
2008-09-30 05:49:00,83.3,83.31,83.3,83.31,36700000.0
2008-09-30 05:50:00,83.31,83.35,83.31,83.335,54500000.0
2008-09-30 05:51:00,83.33,83.34,83.31,83.32,229800000.0
2008-09-30 05:52:00,83.32,83.33,83.3,83.32,165300000.0
2008-09-30 05:53:00,83.32,83.32,83.3,83.32,178700000.0
2008-09-30 05:54:00,83.32,83.33,83.32,83.33,44200000.0
2008-09-30 05:55:00,83.33,83.35,83.33,83.34,91600000.0
2008-09-30 05:56:00,83.34,83.35,83.34,83.35,54000000.0
2008-09-30 05:57:00,83.35,83.35,83.31,83.32,147099998.0
2008-09-30 05:58:00,83.31,83.38,83.31,83.37,129000000.0
2008-09-30 05:59:00,83.37,83.37,83.34,83.37,30000000.0
2008-09-30 06:00:00,83.37,83.4,83.37,83.4,71000000.0
2008-09-30 06:01:00,83.39,83.39,83.38,83.39,61500000.0
2008-09-30 06:02:00,83.39,83.41,83.37,83.37,95900000.0
2008-09-30 06:03:00,83.38,83.38,83.37,83.37,30900000.0
2008-09-30 06:04:00,83.37,83.41,83.37,83.38,169700000.0
2008-09-30 06:05:00,83.38,83.4,83.37,83.39,78000000.0
2008-09-30 06:06:00,83.39,83.41,83.37,83.385,275400000.0
2008-09-30 06:07:00,83.38,83.39,83.36,83.365,127100000.0
2008-09-30 06:08:00,83.36,83.38,83.36,83.38,67700000.0
2008-09-30 06:09:00,83.37,83.39,83.36,83.38,83900000.0
2008-09-30 06:10:00,83.39,83.41,83.38,83.41,181200000.0
2008-09-30 06:11:00,83.41,83.42,83.4,83.41,104000000.0
2008-09-30 06:12:00,83.42,83.46,83.4,83.46,176800000.0
2008-09-30 06:13:00,83.46,83.47,83.42,83.45,289900000.0
2008-09-30 06:14:00,83.45,83.46,83.43,83.44,129800000.0
2008-09-30 06:15:00,83.44,83.46,83.435,83.455,61800000.0
2008-09-30 06:16:00,83.45,83.465,83.425,83.45,165400000.0
2008-09-30 06:17:00,83.45,83.46,83.44,83.46,281500001.0
2008-09-30 06:18:00,83.47,83.5,83.45,83.47,210400000.0
2008-09-30 06:19:00,83.47,83.5,83.47,83.48,91900000.0
2008-09-30 06:20:00,83.48,83.49,83.44,83.45,192199993.0
2008-09-30 06:21:00,83.44,83.44,83.41,83.44,772300013.0
2008-09-30 06:22:00,83.44,83.44,83.39,83.42,551500015.0
2008-09-30 06:23:00,83.42,83.42,83.38,83.39,198700000.0
2008-09-30 06:24:00,83.39,83.41,83.39,83.4,112200000.0
2008-09-30 06:25:00,83.4,83.4,83.345,83.38,127700000.0
2008-09-30 06:26:00,83.38,83.38,83.36,83.36,41600000.0
2008-09-30 06:27:00,83.36,83.38,83.36,83.38,49600000.0
2008-09-30 06:28:00,83.38,83.38,83.37,83.37,16300000.0
2008-09-30 06:29:00,83.37,83.37,83.34,83.34,93000000.0
2008-09-30 06:30:00,83.335,83.34,83.3,83.32,187100000.0
2008-09-30 06:31:00,83.32,83.36,83.32,83.34,259400000.0
2008-09-30 06:32:00,83.34,83.36,83.33,83.34,261100000.0
2008-09-30 06:33:00,83.33,83.34,83.325,83.34,119300000.0
2008-09-30 06:34:00,83.34,83.36,83.325,83.33,290300000.0
2008-09-30 06:35:00,83.33,83.35,83.33,83.35,176500000.0
2008-09-30 06:36:00,83.35,83.37,83.34,83.37,55400000.0
2008-09-30 06:37:00,83.375,83.39,83.34,83.37,202300000.0
2008-09-30 06:38:00,83.37,83.39,83.35,83.35,168100000.0
2008-09-30 06:39:00,83.35,83.36,83.33,83.36,95500000.0
2008-09-30 06:40:00,83.36,83.38,83.35,83.37,23400000.0
2008-09-30 06:41:00,83.37,83.38,83.335,83.37,74500000.0
2008-09-30 06:42:00,83.37,83.37,83.33,83.37,39100000.0
2008-09-30 06:43:00,83.37,83.37,83.37,83.37,12000000.0
2008-09-30 06:44:00,83.37,83.37,83.37,83.37,51500000.0
2008-09-30 06:45:00,83.37,83.4,83.37,83.4,121500000.0
2008-09-30 06:46:00,83.4,83.44,83.4,83.44,256300000.0
2008-09-30 06:47:00,83.44,83.455,83.42,83.45,144700000.0
2008-09-30 06:48:00,83.44,83.54,83.42,83.52,401700000.0
2008-09-30 06:49:00,83.52,83.52,83.45,83.45,151700000.0
2008-09-30 06:50:00,83.46,83.48,83.45,83.45,157200000.0
2008-09-30 06:51:00,83.44,83.45,83.42,83.44,425800000.0
2008-09-30 06:52:00,83.44,83.46,83.43,83.45,161299999.0
2008-09-30 06:53:00,83.46,83.48,83.44,83.46,307599999.0
2008-09-30 06:54:00,83.46,83.48,83.45,83.47,127700000.0
2008-09-30 06:55:00,83.47,83.51,83.47,83.5,46300000.0
2008-09-30 06:56:00,83.49,83.5,83.48,83.48,77000000.0
2008-09-30 06:57:00,83.49,83.535,83.49,83.53,78900000.0
2008-09-30 06:58:00,83.53,83.575,83.52,83.57,80100000.0
2008-09-30 06:59:00,83.58,83.63,83.57,83.61,215999999.0
2008-09-30 07:00:00,83.62,83.66,83.6,83.6,343000000.0
2008-09-30 07:01:00,83.6,83.61,83.57,83.59,452500000.0
2008-09-30 07:02:00,83.58,83.59,83.57,83.58,133000000.0
2008-09-30 07:03:00,83.58,83.62,83.58,83.6,143100000.0
2008-09-30 07:04:00,83.6,83.63,83.6,83.63,195500000.0
2008-09-30 07:05:00,83.63,83.63,83.62,83.62,63800000.0
2008-09-30 07:06:00,83.62,83.65,83.62,83.625,230900000.0
2008-09-30 07:07:00,83.62,83.68,83.61,83.68,261100000.0
2008-09-30 07:08:00,83.68,83.71,83.68,83.71,58000000.0
2008-09-30 07:09:00,83.71,83.73,83.7,83.7,58000000.0
2008-09-30 07:10:00,83.658,83.684,83.644,83.664,468900000.0
2008-09-30 07:11:00,83.7,83.7,83.7,83.7,9000000.0
2008-09-30 07:12:00,83.7,83.7,83.7,83.7,3000000.0
2008-09-30 07:13:00,83.71,83.74,83.7,83.73,149300000.0
2008-09-30 07:14:00,83.73,83.76,83.73,83.74,86500000.0
2008-09-30 07:15:00,83.74,83.74,83.71,83.74,140000000.0
2008-09-30 07:16:00,83.74,83.74,83.74,83.74,38400000.0
2008-09-30 07:17:00,83.74,83.74,83.7,83.7,67900000.0
2008-09-30 07:18:00,83.7,83.71,83.67,83.69,376700000.0
2008-09-30 07:19:00,83.69,83.72,83.645,83.72,313900000.0
2008-09-30 07:20:00,83.73,83.74,83.71,83.73,294100000.0
2008-09-30 07:21:00,83.73,83.81,83.71,83.8,325100000.0
2008-09-30 07:22:00,83.8,83.83,83.8,83.81,125800000.0
2008-09-30 07:23:00,83.81,83.82,83.76,83.77,204900000.0
2008-09-30 07:24:00,83.76,83.8,83.76,83.8,94400000.0
2008-09-30 07:25:00,83.8,83.87,83.79,83.86,83200000.0
2008-09-30 07:26:00,83.87,83.87,83.83,83.83,68800000.0
2008-09-30 07:27:00,83.83,83.84,83.81,83.83,122400001.0
2008-09-30 07:28:00,83.82,83.84,83.81,83.81,289200002.0
2008-09-30 07:29:00,83.81,83.865,83.81,83.85,450600002.0
2008-09-30 07:30:00,83.84,83.86,83.78,83.78,161900000.0
2008-09-30 07:31:00,83.78,83.795,83.78,83.78,84400000.0
2008-09-30 07:32:00,83.78,83.78,83.72,83.72,209100000.0
2008-09-30 07:33:00,83.72,83.78,83.71,83.75,341700000.0
2008-09-30 07:34:00,83.755,83.77,83.67,83.72,222700000.0
2008-09-30 07:35:00,83.72,83.75,83.665,83.75,205200000.0
2008-09-30 07:36:00,83.75,83.75,83.72,83.75,66800000.0
2008-09-30 07:37:00,83.75,83.77,83.74,83.76,130300000.0
2008-09-30 07:38:00,83.77,83.78,83.76,83.76,19000000.0
2008-09-30 07:39:00,83.77,83.77,83.75,83.77,84600000.0
2008-09-30 07:40:00,83.77,83.78,83.77,83.78,24800000.0
2008-09-30 07:41:00,83.78,83.81,83.78,83.8,47000000.0
2008-09-30 07:42:00,83.8,83.84,83.785,83.84,364200002.0
2008-09-30 07:43:00,83.84,83.85,83.82,83.82,148200001.0
2008-09-30 07:44:00,83.82,83.84,83.8,83.81,143500000.0
2008-09-30 07:45:00,83.81,83.81,83.75,83.76,196700000.0
2008-09-30 07:46:00,83.76,83.79,83.75,83.78,234000000.0
2008-09-30 07:47:00,83.78,83.82,83.78,83.8,212099999.0
2008-09-30 07:48:00,83.8,83.82,83.785,83.79,45100000.0
2008-09-30 07:49:00,83.79,83.79,83.76,83.79,85000000.0
2008-09-30 07:50:00,83.78,83.78,83.74,83.74,93400000.0
2008-09-30 07:51:00,83.73,83.74,83.69,83.72,434300001.0
2008-09-30 07:52:00,83.71,83.72,83.69,83.7,97600000.0
2008-09-30 07:53:00,83.7,83.72,83.7,83.71,72200001.0
2008-09-30 07:54:00,83.71,83.72,83.68,83.7,430000003.0
2008-09-30 07:55:00,83.7,83.7,83.675,83.675,268800000.0
2008-09-30 07:56:00,83.675,83.675,83.675,83.675,50400000.0
2008-09-30 07:57:00,83.675,83.675,83.56,83.58,431000000.0
2008-09-30 07:58:00,83.58,83.58,83.435,83.44,706100000.0
2008-09-30 07:59:00,83.44,83.44,83.34,83.37,1072600000.0
2008-09-30 08:00:00,83.375,83.45,83.36,83.45,1472800002.0
2008-09-30 08:01:00,83.45,83.49,83.42,83.46,849100000.0
2008-09-30 08:02:00,83.46,83.51,83.43,83.51,609000000.0
2008-09-30 08:03:00,83.51,83.56,83.47,83.49,1299599986.0
2008-09-30 08:04:00,83.49,83.49,83.43,83.43,943900001.0
2008-09-30 08:05:00,83.42,83.47,83.39,83.45,749400000.0
2008-09-30 08:06:00,83.46,83.46,83.4,83.41,563700000.0
2008-09-30 08:07:00,83.4,83.4,83.35,83.36,660899999.0
2008-09-30 08:08:00,83.36,83.42,83.33,83.365,160400000.0
2008-09-30 08:09:00,83.365,83.38,83.365,83.37,22000000.0
2008-09-30 08:10:00,83.37,83.39,83.36,83.39,68000000.0
2008-09-30 08:11:00,83.38,83.46,83.37,83.46,88400000.0
2008-09-30 08:12:00,83.45,83.49,83.43,83.45,89400000.0
2008-09-30 08:13:00,83.45,83.47,83.435,83.47,44000000.0
2008-09-30 08:14:00,83.47,83.5,83.46,83.49,69000000.0
2008-09-30 08:15:00,83.5,83.54,83.5,83.51,107400000.0
2008-09-30 08:16:00,83.52,83.55,83.5,83.52,55200000.0
2008-09-30 08:17:00,83.52,83.58,83.51,83.58,43000000.0
2008-09-30 08:18:00,83.58,83.635,83.58,83.61,77900000.0
2008-09-30 08:19:00,83.61,83.66,83.61,83.63,86900000.0
2008-09-30 08:20:00,83.63,83.65,83.62,83.63,86500000.0
2008-09-30 08:21:00,83.63,83.64,83.59,83.59,62900000.0
2008-09-30 08:22:00,83.59,83.59,83.5,83.5,82700000.0
2008-09-30 08:23:00,83.5,83.52,83.48,83.49,77100000.0
2008-09-30 08:24:00,83.49,83.55,83.49,83.54,91600000.0
2008-09-30 08:25:00,83.54,83.57,83.535,83.56,54200000.0
2008-09-30 08:26:00,83.56,83.65,83.56,83.63,83700000.0
2008-09-30 08:27:00,83.63,83.75,83.63,83.63,122400000.0
2008-09-30 08:28:00,83.64,83.66,83.61,83.62,104000000.0
2008-09-30 08:29:00,83.6,83.68,83.59,83.67,96900000.0
2008-09-30 08:30:00,83.67,83.7,83.61,83.64,160500000.0
2008-09-30 08:31:00,83.63,83.63,83.585,83.6,74100000.0
2008-09-30 08:32:00,83.6,83.62,83.57,83.59,58900000.0
2008-09-30 08:33:00,83.59,83.6,83.56,83.6,85100000.0
2008-09-30 08:34:00,83.6,83.62,83.59,83.6,32000000.0
2008-09-30 08:35:00,83.59,83.59,83.54,83.59,64800000.0
2008-09-30 08:36:00,83.59,83.59,83.55,83.55,60500000.0
2008-09-30 08:37:00,83.55,83.55,83.5,83.51,57100000.0
2008-09-30 08:38:00,83.5,83.53,83.49,83.5,63200000.0
2008-09-30 08:39:00,83.5,83.53,83.5,83.51,56400000.0
2008-09-30 08:40:00,83.51,83.54,83.5,83.54,87200000.0
2008-09-30 08:41:00,83.53,83.64,83.51,83.54,107200000.0
2008-09-30 08:42:00,83.525,83.525,83.47,83.48,84600000.0
2008-09-30 08:43:00,83.48,83.5,83.47,83.47,39000000.0
2008-09-30 08:44:00,83.47,83.47,83.44,83.465,176000000.0
2008-09-30 08:45:00,83.465,83.465,83.395,83.45,121100000.0
2008-09-30 08:46:00,83.43,83.47,83.43,83.47,51000000.0
2008-09-30 08:47:00,83.47,83.53,83.46,83.52,88500000.0
2008-09-30 08:48:00,83.52,83.53,83.485,83.5,96700000.0
2008-09-30 08:49:00,83.51,83.54,83.5,83.51,65200000.0
2008-09-30 08:50:00,83.51,83.54,83.505,83.54,50800000.0
2008-09-30 08:51:00,83.52,83.52,83.48,83.5,137700000.0
2008-09-30 08:52:00,83.49,83.54,83.49,83.52,80800000.0
2008-09-30 08:53:00,83.515,83.62,83.51,83.62,99700000.0
2008-09-30 08:54:00,83.62,83.75,83.61,83.725,121200000.0
2008-09-30 08:55:00,83.725,83.76,83.68,83.7,103300000.0
2008-09-30 08:56:00,83.7,83.7,83.65,83.66,69400000.0
2008-09-30 08:57:00,83.66,83.71,83.64,83.69,103500000.0
2008-09-30 08:58:00,83.69,83.88,83.69,83.86,151900000.0
2008-09-30 08:59:00,83.86,84.03,83.855,83.97,113500000.0
2008-09-30 09:00:00,83.96,83.97,83.89,83.92,118200000.0
2008-09-30 09:01:00,83.925,84.04,83.92,84.02,91000000.0
2008-09-30 09:02:00,84.02,84.13,83.98,84.09,150900000.0
2008-09-30 09:03:00,84.08,84.09,83.95,83.95,88600000.0
2008-09-30 09:04:00,83.955,83.97,83.92,83.96,76500000.0
2008-09-30 09:05:00,83.96,84.0,83.96,83.99,102700000.0
2008-09-30 09:06:00,84.0,84.02,83.95,83.97,88800000.0
2008-09-30 09:07:00,83.96,84.0,83.92,83.98,78700000.0
2008-09-30 09:08:00,83.99,83.99,83.87,83.89,97700000.0
2008-09-30 09:09:00,83.87,83.96,83.86,83.93,100600000.0
2008-09-30 09:10:00,83.91,83.95,83.91,83.94,90700000.0
2008-09-30 09:11:00,83.94,83.965,83.88,83.965,109500000.0
2008-09-30 09:12:00,83.96,84.01,83.91,83.98,106900000.0
2008-09-30 09:13:00,83.97,84.06,83.955,84.04,123000000.0
2008-09-30 09:14:00,84.04,84.11,84.04,84.11,133900000.0
2008-09-30 09:15:00,84.11,84.33,84.11,84.23,133000000.0
2008-09-30 09:16:00,84.24,84.25,84.19,84.22,111300000.0
2008-09-30 09:17:00,84.23,84.23,84.13,84.14,90400000.0
2008-09-30 09:18:00,84.14,84.14,84.09,84.14,91600000.0
2008-09-30 09:19:00,84.14,84.15,84.125,84.15,39000000.0
2008-09-30 09:20:00,84.15,84.2,84.13,84.2,74200000.0
2008-09-30 09:21:00,84.2,84.37,84.2,84.33,93200000.0
2008-09-30 09:22:00,84.32,84.455,84.32,84.43,130600000.0
2008-09-30 09:23:00,84.43,84.49,84.405,84.47,147700000.0
2008-09-30 09:24:00,84.47,84.47,84.3,84.345,108500000.0
2008-09-30 09:25:00,84.345,84.36,84.29,84.29,107200000.0
2008-09-30 09:26:00,84.285,84.29,84.24,84.25,66500000.0
2008-09-30 09:27:00,84.25,84.35,84.24,84.35,77500000.0
2008-09-30 09:28:00,84.335,84.41,84.33,84.39,86000000.0
2008-09-30 09:29:00,84.38,84.41,84.36,84.38,77700000.0
2008-09-30 09:30:00,84.38,84.4,84.32,84.35,93800000.0
2008-09-30 09:31:00,84.35,84.35,84.26,84.32,82500000.0
2008-09-30 09:32:00,84.32,84.41,84.32,84.35,98000000.0
2008-09-30 09:33:00,84.34,84.36,84.34,84.35,57600000.0
2008-09-30 09:34:00,84.34,84.34,84.26,84.26,88200000.0
2008-09-30 09:35:00,84.255,84.295,84.22,84.23,91000000.0
2008-09-30 09:36:00,84.24,84.24,84.165,84.21,116300000.0
2008-09-30 09:37:00,84.21,84.25,84.18,84.23,134900000.0
2008-09-30 09:38:00,84.22,84.27,84.22,84.27,66000000.0
2008-09-30 09:39:00,84.27,84.36,84.27,84.34,90800000.0
2008-09-30 09:40:00,84.34,84.425,84.34,84.42,71500000.0
2008-09-30 09:41:00,84.42,84.48,84.42,84.45,57900000.0
2008-09-30 09:42:00,84.46,84.46,84.41,84.43,81800000.0
2008-09-30 09:43:00,84.44,84.46,84.43,84.44,68500000.0
2008-09-30 09:44:00,84.445,84.475,84.365,84.37,105800000.0
2008-09-30 09:45:00,84.37,84.38,84.305,84.345,133600000.0
2008-09-30 09:46:00,84.345,84.395,84.325,84.345,106900000.0
2008-09-30 09:47:00,84.35,84.41,84.345,84.39,72700000.0
2008-09-30 09:48:00,84.39,84.39,84.365,84.365,44200000.0
2008-09-30 09:49:00,84.37,84.37,84.335,84.37,68200000.0
2008-09-30 09:50:00,84.37,84.37,84.325,84.325,72600000.0
2008-09-30 09:51:00,84.33,84.34,84.325,84.325,23800000.0
2008-09-30 09:52:00,84.325,84.35,84.29,84.3,91700000.0
2008-09-30 09:53:00,84.3,84.31,84.24,84.27,152100000.0
2008-09-30 09:54:00,84.27,84.32,84.25,84.295,84000000.0
2008-09-30 09:55:00,84.295,84.325,84.28,84.315,92600000.0
2008-09-30 09:56:00,84.32,84.37,84.32,84.37,83700000.0
2008-09-30 09:57:00,84.36,84.37,84.36,84.36,27400000.0
2008-09-30 09:58:00,84.37,84.38,84.29,84.29,64700000.0
2008-09-30 09:59:00,84.31,84.32,84.28,84.3,81600000.0
2008-09-30 10:00:00,84.3,84.31,84.275,84.3,127100000.0
2008-09-30 10:01:00,84.3,84.305,84.24,84.29,90700000.0
2008-09-30 10:02:00,84.28,84.28,84.25,84.28,102800000.0
2008-09-30 10:03:00,84.28,84.3,84.255,84.285,76400000.0
2008-09-30 10:04:00,84.29,84.35,84.25,84.35,86100000.0
2008-09-30 10:05:00,84.36,84.37,84.33,84.35,51600000.0
2008-09-30 10:06:00,84.35,84.36,84.32,84.32,61400000.0
2008-09-30 10:07:00,84.32,84.35,84.31,84.34,84300000.0
2008-09-30 10:08:00,84.34,84.36,84.32,84.35,49200000.0
2008-09-30 10:09:00,84.35,84.36,84.32,84.35,82900000.0
2008-09-30 10:10:00,84.35,84.37,84.34,84.34,46400000.0
2008-09-30 10:11:00,84.34,84.37,84.32,84.34,111100000.0
2008-09-30 10:12:00,84.34,84.35,84.295,84.31,65800000.0
2008-09-30 10:13:00,84.31,84.33,84.28,84.3,84100000.0
2008-09-30 10:14:00,84.3,84.34,84.3,84.33,48300000.0
2008-09-30 10:15:00,84.32,84.33,84.28,84.29,73300000.0
2008-09-30 10:16:00,84.3,84.37,84.29,84.32,73200000.0
2008-09-30 10:17:00,84.32,84.32,84.27,84.28,58900000.0
2008-09-30 10:18:00,84.28,84.33,84.26,84.32,85500000.0
2008-09-30 10:19:00,84.3,84.35,84.28,84.32,64800000.0
2008-09-30 10:20:00,84.33,84.39,84.315,84.375,42300000.0
2008-09-30 10:21:00,84.37,84.4,84.37,84.38,37700000.0
2008-09-30 10:22:00,84.39,84.39,84.36,84.36,25800000.0
2008-09-30 10:23:00,84.36,84.38,84.32,84.37,86300000.0
2008-09-30 10:24:00,84.37,84.415,84.35,84.35,119600000.0
2008-09-30 10:25:00,84.35,84.39,84.325,84.365,122800000.0
2008-09-30 10:26:00,84.36,84.36,84.315,84.34,134700000.0
2008-09-30 10:27:00,84.36,84.37,84.3,84.37,54800000.0
2008-09-30 10:28:00,84.39,84.39,84.33,84.36,47400000.0
2008-09-30 10:29:00,84.36,84.4,84.35,84.39,64500000.0
2008-09-30 10:30:00,84.4,84.4,84.37,84.38,59200000.0
2008-09-30 10:31:00,84.39,84.4,84.38,84.38,49000000.0
2008-09-30 10:32:00,84.39,84.4,84.37,84.4,48300000.0
2008-09-30 10:33:00,84.4,84.44,84.38,84.4,57200000.0
2008-09-30 10:34:00,84.39,84.42,84.37,84.41,90200000.0
2008-09-30 10:35:00,84.41,84.46,84.41,84.45,51100000.0
2008-09-30 10:36:00,84.45,84.47,84.43,84.45,55100000.0
2008-09-30 10:37:00,84.46,84.53,84.45,84.53,72700000.0
2008-09-30 10:38:00,84.53,84.58,84.52,84.56,103400000.0
2008-09-30 10:39:00,84.56,84.59,84.54,84.56,88000000.0
2008-09-30 10:40:00,84.56,84.6,84.54,84.59,76700000.0
2008-09-30 10:41:00,84.6,84.6,84.55,84.56,59600000.0
2008-09-30 10:42:00,84.56,84.6,84.53,84.53,66500000.0
2008-09-30 10:43:00,84.53,84.55,84.53,84.54,50100000.0
2008-09-30 10:44:00,84.54,84.56,84.525,84.56,35100000.0
2008-09-30 10:45:00,84.56,84.58,84.55,84.57,53200000.0
2008-09-30 10:46:00,84.555,84.58,84.55,84.56,82900000.0
2008-09-30 10:47:00,84.55,84.57,84.54,84.57,36900000.0
2008-09-30 10:48:00,84.56,84.6,84.56,84.6,48300000.0
2008-09-30 10:49:00,84.61,84.72,84.61,84.71,157500000.0
2008-09-30 10:50:00,84.71,84.71,84.635,84.65,96500000.0
2008-09-30 10:51:00,84.65,84.7,84.65,84.7,69900000.0
2008-09-30 10:52:00,84.7,84.86,84.7,84.84,171200000.0
2008-09-30 10:53:00,84.84,84.89,84.81,84.86,112900000.0
2008-09-30 10:54:00,84.84,84.85,84.81,84.84,93200000.0
2008-09-30 10:55:00,84.84,84.87,84.835,84.87,75300000.0
2008-09-30 10:56:00,84.87,84.88,84.85,84.85,60800000.0
2008-09-30 10:57:00,84.85,84.86,84.81,84.86,62500000.0
2008-09-30 10:58:00,84.86,84.87,84.845,84.85,46600000.0
2008-09-30 10:59:00,84.845,84.86,84.82,84.845,92300000.0
2008-09-30 11:00:00,84.845,84.845,84.845,84.845,60000000.0
2008-09-30 11:01:00,84.845,84.86,84.81,84.83,70000000.0
2008-09-30 11:02:00,84.83,84.85,84.825,84.85,30400000.0
2008-09-30 11:03:00,84.84,84.85,84.825,84.83,29900000.0
2008-09-30 11:04:00,84.83,84.83,84.795,84.825,52600000.0
2008-09-30 11:05:00,84.825,84.84,84.8,84.84,68800000.0
2008-09-30 11:06:00,84.84,84.85,84.78,84.78,76600000.0
2008-09-30 11:07:00,84.79,84.81,84.76,84.81,51400000.0
2008-09-30 11:08:00,84.82,84.84,84.79,84.8,39100000.0
2008-09-30 11:09:00,84.805,84.83,84.78,84.82,63900000.0
2008-09-30 11:10:00,84.82,84.83,84.8,84.83,33400000.0
2008-09-30 11:11:00,84.81,84.86,84.81,84.85,70600000.0
2008-09-30 11:12:00,84.85,84.86,84.835,84.86,49600000.0
2008-09-30 11:13:00,84.86,84.86,84.84,84.84,40300000.0
2008-09-30 11:14:00,84.85,84.87,84.84,84.87,32600000.0
2008-09-30 11:15:00,84.86,84.87,84.84,84.86,50200000.0
2008-09-30 11:16:00,84.87,84.89,84.86,84.88,28000000.0
2008-09-30 11:17:00,84.87,84.93,84.87,84.93,40800000.0
2008-09-30 11:18:00,84.94,84.99,84.94,84.97,85000000.0
2008-09-30 11:19:00,84.97,84.97,84.92,84.92,63800000.0
2008-09-30 11:20:00,84.92,84.96,84.9,84.94,78300000.0
2008-09-30 11:21:00,84.94,84.94,84.91,84.91,44300000.0
2008-09-30 11:22:00,84.9,84.94,84.89,84.94,90100000.0
2008-09-30 11:23:00,84.95,84.96,84.915,84.915,46400000.0
2008-09-30 11:24:00,84.92,84.93,84.915,84.915,30000000.0
2008-09-30 11:25:00,84.915,84.94,84.91,84.925,55900000.0
2008-09-30 11:26:00,84.93,84.93,84.9,84.93,65100000.0
2008-09-30 11:27:00,84.94,84.94,84.91,84.92,18000000.0
2008-09-30 11:28:00,84.93,84.94,84.91,84.93,61200000.0
2008-09-30 11:29:00,84.93,84.96,84.92,84.93,33700000.0
2008-09-30 11:30:00,84.93,84.93,84.9,84.9,19000000.0
2008-09-30 11:31:00,84.9,84.93,84.89,84.91,37000000.0
2008-09-30 11:32:00,84.92,84.92,84.9,84.92,33200000.0
2008-09-30 11:33:00,84.91,84.96,84.91,84.94,93700000.0
2008-09-30 11:34:00,84.95,84.95,84.93,84.93,11000000.0
2008-09-30 11:35:00,84.93,84.93,84.88,84.9,51300000.0
2008-09-30 11:36:00,84.91,84.91,84.89,84.89,85900000.0
2008-09-30 11:37:00,84.885,84.93,84.87,84.89,72600000.0
2008-09-30 11:38:00,84.89,84.9,84.87,84.89,44000000.0
2008-09-30 11:39:00,84.89,84.91,84.88,84.9,44000000.0
2008-09-30 11:40:00,84.9,84.97,84.9,84.97,65800000.0
2008-09-30 11:41:00,84.97,84.97,84.9,84.9,71300000.0
2008-09-30 11:42:00,84.9,84.91,84.88,84.89,78900000.0
2008-09-30 11:43:00,84.89,84.91,84.89,84.91,82300000.0
2008-09-30 11:44:00,84.91,84.97,84.905,84.94,107900000.0
2008-09-30 11:45:00,84.93,84.95,84.93,84.94,31400000.0
2008-09-30 11:46:00,84.935,84.94,84.93,84.94,10400000.0
2008-09-30 11:47:00,84.94,84.94,84.91,84.91,34000000.0
2008-09-30 11:48:00,84.92,84.94,84.92,84.93,29000000.0
2008-09-30 11:49:00,84.92,84.93,84.91,84.92,32100000.0
2008-09-30 11:50:00,84.92,84.94,84.89,84.89,34200000.0
2008-09-30 11:51:00,84.89,84.92,84.89,84.92,10100000.0
2008-09-30 11:52:00,84.93,84.94,84.91,84.94,35000000.0
2008-09-30 11:53:00,84.94,84.98,84.935,84.955,106300000.0
2008-09-30 11:54:00,84.955,85.03,84.94,85.0,80600000.0
2008-09-30 11:55:00,84.98,85.07,84.98,85.05,69900000.0
2008-09-30 11:56:00,85.06,85.1,85.03,85.1,90600000.0
2008-09-30 11:57:00,85.11,85.13,85.06,85.075,143200000.0
2008-09-30 11:58:00,85.075,85.09,85.045,85.045,119800000.0
2008-09-30 11:59:00,85.045,85.12,85.045,85.12,132900000.0
2008-09-30 12:00:00,85.12,85.14,85.09,85.14,114500000.0
2008-09-30 12:01:00,85.13,85.15,85.105,85.14,187800000.0
2008-09-30 12:02:00,85.135,85.16,85.1,85.13,83500000.0
2008-09-30 12:03:00,85.12,85.14,85.08,85.09,71500000.0
2008-09-30 12:04:00,85.09,85.11,85.08,85.09,43000000.0
2008-09-30 12:05:00,85.09,85.09,85.05,85.05,65900000.0
2008-09-30 12:06:00,85.06,85.06,85.0,85.0,22500000.0
2008-09-30 12:07:00,85.02,85.02,84.995,85.01,32500000.0
2008-09-30 12:08:00,85.015,85.02,84.97,84.99,31400000.0
2008-09-30 12:09:00,84.99,84.99,84.94,84.97,52700000.0
2008-09-30 12:10:00,84.98,85.02,84.95,84.96,48900000.0
2008-09-30 12:11:00,84.98,84.98,84.86,84.87,148700000.0
2008-09-30 12:12:00,84.88,84.89,84.81,84.81,102400000.0
2008-09-30 12:13:00,84.81,84.84,84.8,84.84,121000000.0
2008-09-30 12:14:00,84.84,84.86,84.82,84.84,76700000.0
2008-09-30 12:15:00,84.85,84.85,84.825,84.825,71900000.0
2008-09-30 12:16:00,84.825,84.825,84.805,84.805,61100000.0
2008-09-30 12:17:00,84.805,84.805,84.79,84.805,71400000.0
2008-09-30 12:18:00,84.805,84.805,84.755,84.755,74600000.0
2008-09-30 12:19:00,84.755,84.755,84.705,84.705,95600000.0
2008-09-30 12:20:00,84.705,84.71,84.65,84.65,77200000.0
2008-09-30 12:21:00,84.66,84.7,84.66,84.7,71600000.0
2008-09-30 12:22:00,84.67,84.7,84.57,84.57,137300000.0
2008-09-30 12:23:00,84.57,84.61,84.55,84.57,133100000.0
2008-09-30 12:24:00,84.57,84.57,84.445,84.445,128900000.0
2008-09-30 12:25:00,84.445,84.445,84.32,84.39,184300000.0
2008-09-30 12:26:00,84.39,84.39,84.355,84.355,79000000.0
2008-09-30 12:27:00,84.36,84.44,84.36,84.44,45500000.0
2008-09-30 12:28:00,84.44,84.47,84.39,84.41,44900000.0
2008-09-30 12:29:00,84.41,84.43,84.39,84.42,57900000.0
2008-09-30 12:30:00,84.42,84.5,84.42,84.5,105800000.0
2008-09-30 12:31:00,84.495,84.58,84.49,84.57,90900000.0
2008-09-30 12:32:00,84.57,84.68,84.54,84.68,153600000.0
2008-09-30 12:33:00,84.68,84.68,84.58,84.67,120300000.0
2008-09-30 12:34:00,84.67,84.69,84.655,84.68,106200000.0
2008-09-30 12:35:00,84.69,84.74,84.68,84.72,67400000.0
2008-09-30 12:36:00,84.72,84.74,84.685,84.71,74000000.0
2008-09-30 12:37:00,84.71,84.73,84.69,84.71,64200000.0
2008-09-30 12:38:00,84.71,84.71,84.68,84.71,47100000.0
2008-09-30 12:39:00,84.71,84.715,84.675,84.675,140400000.0
2008-09-30 12:40:00,84.675,84.68,84.55,84.55,94900000.0
2008-09-30 12:41:00,84.57,84.625,84.545,84.625,87100000.0
2008-09-30 12:42:00,84.62,84.66,84.6,84.65,82100000.0
2008-09-30 12:43:00,84.65,84.65,84.6,84.625,146100000.0
2008-09-30 12:44:00,84.62,84.66,84.62,84.63,85800000.0
2008-09-30 12:45:00,84.63,84.72,84.63,84.71,142000000.0
2008-09-30 12:46:00,84.72,84.81,84.7,84.8,117700000.0
2008-09-30 12:47:00,84.81,84.94,84.79,84.91,112900000.0
2008-09-30 12:48:00,84.915,84.98,84.9,84.98,64600000.0
2008-09-30 12:49:00,84.98,84.98,84.9,84.915,83500000.0
2008-09-30 12:50:00,84.92,84.99,84.91,84.98,109100000.0
2008-09-30 12:51:00,84.98,85.0,84.91,84.91,139400000.0
2008-09-30 12:52:00,84.91,85.01,84.91,85.0,48300000.0
2008-09-30 12:53:00,85.02,85.05,85.01,85.01,54600000.0
2008-09-30 12:54:00,85.0,85.01,84.96,84.96,74600000.0
2008-09-30 12:55:00,84.95,84.95,84.91,84.94,55700000.0
2008-09-30 12:56:00,84.93,84.93,84.89,84.89,75500000.0
2008-09-30 12:57:00,84.88,84.89,84.705,84.755,139900000.0
2008-09-30 12:58:00,84.765,84.8,84.68,84.77,142700000.0
2008-09-30 12:59:00,84.78,84.78,84.69,84.71,89100000.0
2008-09-30 13:00:00,84.71,84.75,84.69,84.69,139800000.0
2008-09-30 13:01:00,84.69,84.73,84.65,84.65,80000000.0
2008-09-30 13:02:00,84.65,84.65,84.575,84.61,134800000.0
2008-09-30 13:03:00,84.605,84.605,84.53,84.53,134800000.0
2008-09-30 13:04:00,84.53,84.55,84.41,84.47,179800000.0
2008-09-30 13:05:00,84.46,84.52,84.41,84.52,156500000.0
2008-09-30 13:06:00,84.52,84.66,84.51,84.66,151200000.0
2008-09-30 13:07:00,84.66,84.73,84.66,84.7,68000000.0
2008-09-30 13:08:00,84.7,84.76,84.7,84.74,79800000.0
2008-09-30 13:09:00,84.75,84.81,84.725,84.73,105800000.0
2008-09-30 13:10:00,84.73,84.73,84.68,84.68,157600000.0
2008-09-30 13:11:00,84.68,84.68,84.66,84.66,73300000.0
2008-09-30 13:12:00,84.68,84.69,84.66,84.66,103400000.0
2008-09-30 13:13:00,84.66,84.71,84.66,84.71,82100000.0
2008-09-30 13:14:00,84.695,84.71,84.65,84.7,71700000.0
2008-09-30 13:15:00,84.7,84.71,84.69,84.705,16500000.0
2008-09-30 13:16:00,84.705,84.75,84.69,84.74,76600000.0
2008-09-30 13:17:00,84.74,84.8,84.74,84.75,64200000.0
2008-09-30 13:18:00,84.745,84.765,84.725,84.76,63600000.0
2008-09-30 13:19:00,84.76,84.79,84.69,84.7,100000000.0
2008-09-30 13:20:00,84.69,84.8,84.69,84.78,72100000.0
2008-09-30 13:21:00,84.78,84.81,84.78,84.8,28000000.0
2008-09-30 13:22:00,84.81,84.81,84.79,84.81,14300000.0
2008-09-30 13:23:00,84.81,84.84,84.81,84.83,68600000.0
2008-09-30 13:24:00,84.83,84.84,84.79,84.79,18600000.0
2008-09-30 13:25:00,84.8,84.85,84.79,84.81,85800000.0
2008-09-30 13:26:00,84.815,84.82,84.78,84.78,69800000.0
2008-09-30 13:27:00,84.79,84.81,84.78,84.785,19600000.0
2008-09-30 13:28:00,84.785,84.79,84.75,84.765,70400000.0
2008-09-30 13:29:00,84.77,84.8,84.75,84.78,50600000.0
2008-09-30 13:30:00,84.765,84.81,84.75,84.81,41000000.0
2008-09-30 13:31:00,84.81,84.81,84.77,84.8,42200000.0
2008-09-30 13:32:00,84.8,84.8,84.77,84.77,20400000.0
2008-09-30 13:33:00,84.77,84.8,84.77,84.8,16200000.0
2008-09-30 13:34:00,84.81,84.81,84.78,84.81,64300000.0
2008-09-30 13:35:00,84.81,84.89,84.81,84.89,61100000.0
2008-09-30 13:36:00,84.88,84.94,84.87,84.92,92100000.0
2008-09-30 13:37:00,84.92,84.98,84.88,84.89,98800000.0
2008-09-30 13:38:00,84.89,84.97,84.89,84.93,94500000.0
2008-09-30 13:39:00,84.93,84.95,84.89,84.89,84300000.0
2008-09-30 13:40:00,84.89,84.91,84.845,84.855,148600000.0
2008-09-30 13:41:00,84.86,84.875,84.805,84.805,120000000.0
2008-09-30 13:42:00,84.805,84.85,84.78,84.82,150900000.0
2008-09-30 13:43:00,84.82,84.85,84.79,84.795,108200000.0
2008-09-30 13:44:00,84.795,84.81,84.67,84.695,185300000.0
2008-09-30 13:45:00,84.69,84.745,84.685,84.73,158300000.0
2008-09-30 13:46:00,84.74,84.75,84.69,84.695,164500000.0
2008-09-30 13:47:00,84.7,84.715,84.69,84.705,74600000.0
2008-09-30 13:48:00,84.7,84.735,84.68,84.7,85200000.0
2008-09-30 13:49:00,84.7,84.73,84.66,84.7,143900000.0
2008-09-30 13:50:00,84.705,84.72,84.685,84.695,98300000.0
2008-09-30 13:51:00,84.69,84.71,84.63,84.645,136000000.0
2008-09-30 13:52:00,84.645,84.71,84.625,84.71,97700000.0
2008-09-30 13:53:00,84.71,84.725,84.695,84.725,93600000.0
2008-09-30 13:54:00,84.73,84.73,84.615,84.65,180900000.0
2008-09-30 13:55:00,84.65,84.65,84.595,84.615,136600000.0
2008-09-30 13:56:00,84.615,84.625,84.56,84.565,145700000.0
2008-09-30 13:57:00,84.565,84.57,84.54,84.55,103800000.0
2008-09-30 13:58:00,84.55,84.57,84.54,84.57,81800000.0
2008-09-30 13:59:00,84.57,84.615,84.565,84.6,114300000.0
2008-09-30 14:00:00,84.6,84.765,84.6,84.76,154200000.0
2008-09-30 14:01:00,84.76,84.96,84.76,84.925,194000000.0
2008-09-30 14:02:00,84.93,84.935,84.845,84.86,189300000.0
2008-09-30 14:03:00,84.855,84.895,84.815,84.815,131600000.0
2008-09-30 14:04:00,84.815,84.83,84.76,84.785,169800000.0
2008-09-30 14:05:00,84.785,84.81,84.745,84.745,175200000.0
2008-09-30 14:06:00,84.745,84.765,84.71,84.71,127800000.0
2008-09-30 14:07:00,84.71,84.735,84.65,84.735,123400000.0
2008-09-30 14:08:00,84.735,84.76,84.7,84.71,81400000.0
2008-09-30 14:09:00,84.71,84.73,84.69,84.7,129000000.0
2008-09-30 14:10:00,84.7,84.7,84.655,84.685,125300000.0
2008-09-30 14:11:00,84.685,84.7,84.66,84.7,84900000.0
2008-09-30 14:12:00,84.7,84.76,84.7,84.76,117700000.0
2008-09-30 14:13:00,84.765,84.78,84.72,84.74,134800000.0
2008-09-30 14:14:00,84.74,84.8,84.74,84.8,134000000.0
2008-09-30 14:15:00,84.8,84.81,84.75,84.765,145100000.0
2008-09-30 14:16:00,84.765,84.79,84.74,84.785,151300000.0
2008-09-30 14:17:00,84.785,84.89,84.76,84.88,183100000.0
2008-09-30 14:18:00,84.875,84.88,84.81,84.86,231500000.0
2008-09-30 14:19:00,84.85,84.88,84.83,84.87,187300000.0
2008-09-30 14:20:00,84.875,84.9,84.81,84.81,131700000.0
2008-09-30 14:21:00,84.81,84.81,84.76,84.76,87500000.0
2008-09-30 14:22:00,84.76,84.77,84.73,84.74,83900000.0
2008-09-30 14:23:00,84.74,84.82,84.735,84.81,124100000.0
2008-09-30 14:24:00,84.81,84.85,84.78,84.83,130400000.0
2008-09-30 14:25:00,84.835,84.84,84.77,84.79,146800000.0
2008-09-30 14:26:00,84.79,84.8,84.76,84.785,152000000.0
2008-09-30 14:27:00,84.785,84.81,84.75,84.76,70200000.0
2008-09-30 14:28:00,84.76,84.78,84.73,84.76,84000000.0
2008-09-30 14:29:00,84.76,84.76,84.735,84.76,57300000.0
2008-09-30 14:30:00,84.76,84.81,84.76,84.77,75600000.0
2008-09-30 14:31:00,84.77,84.78,84.73,84.76,82000000.0
2008-09-30 14:32:00,84.76,84.79,84.74,84.74,123100000.0
2008-09-30 14:33:00,84.74,84.74,84.695,84.7,130600000.0
2008-09-30 14:34:00,84.7,84.71,84.65,84.69,205400000.0
2008-09-30 14:35:00,84.69,84.7,84.59,84.63,161100000.0
2008-09-30 14:36:00,84.63,84.63,84.53,84.53,240300000.0
2008-09-30 14:37:00,84.54,84.65,84.54,84.605,228900000.0
2008-09-30 14:38:00,84.605,84.61,84.56,84.59,160400000.0
2008-09-30 14:39:00,84.585,84.61,84.55,84.6,158000000.0
2008-09-30 14:40:00,84.6,84.605,84.53,84.58,183000000.0
2008-09-30 14:41:00,84.58,84.595,84.56,84.565,152300000.0
2008-09-30 14:42:00,84.57,84.615,84.57,84.59,116300000.0
2008-09-30 14:43:00,84.59,84.63,84.575,84.58,129300000.0
2008-09-30 14:44:00,84.58,84.61,84.55,84.585,138900000.0
2008-09-30 14:45:00,84.585,84.685,84.58,84.665,168000000.0
2008-09-30 14:46:00,84.67,84.7,84.61,84.63,162700000.0
2008-09-30 14:47:00,84.63,84.76,84.63,84.75,218100000.0
2008-09-30 14:48:00,84.75,84.755,84.645,84.67,234200000.0
2008-09-30 14:49:00,84.67,84.67,84.6,84.61,242500000.0
2008-09-30 14:50:00,84.61,84.655,84.565,84.615,239200000.0
2008-09-30 14:51:00,84.61,84.64,84.605,84.635,191400000.0
2008-09-30 14:52:00,84.63,84.64,84.54,84.59,186600000.0
2008-09-30 14:53:00,84.59,84.6,84.56,84.57,135500000.0
2008-09-30 14:54:00,84.57,84.58,84.535,84.57,145600000.0
2008-09-30 14:55:00,84.59,84.62,84.515,84.515,169090000.0
2008-09-30 14:56:00,84.52,84.52,84.425,84.425,188500000.0
2008-09-30 14:57:00,84.44,84.65,84.42,84.625,209500000.0
2008-09-30 14:58:00,84.625,84.625,84.54,84.555,260500000.0
2008-09-30 14:59:00,84.555,84.555,84.52,84.54,92200000.0
2008-09-30 15:00:00,84.54,84.61,84.53,84.59,122100000.0
2008-09-30 15:01:00,84.59,84.655,84.58,84.645,146600000.0
2008-09-30 15:02:00,84.65,84.67,84.615,84.65,110700000.0
2008-09-30 15:03:00,84.65,84.685,84.65,84.68,86100000.0
2008-09-30 15:04:00,84.68,84.71,84.67,84.695,129400000.0
2008-09-30 15:05:00,84.695,84.7,84.66,84.665,147100000.0
2008-09-30 15:06:00,84.665,84.7,84.64,84.7,138400000.0
2008-09-30 15:07:00,84.7,84.74,84.685,84.71,160300000.0
2008-09-30 15:08:00,84.71,84.76,84.71,84.73,207500000.0
2008-09-30 15:09:00,84.73,84.73,84.675,84.69,210400000.0
2008-09-30 15:10:00,84.69,84.74,84.65,84.73,144100000.0
2008-09-30 15:11:00,84.75,84.77,84.715,84.725,141100000.0
2008-09-30 15:12:00,84.73,84.855,84.73,84.855,148300000.0
2008-09-30 15:13:00,84.85,84.895,84.815,84.83,236700000.0
2008-09-30 15:14:00,84.82,84.84,84.78,84.8,222100000.0
2008-09-30 15:15:00,84.8,84.83,84.76,84.785,185800000.0
2008-09-30 15:16:00,84.785,84.8,84.76,84.78,147100000.0
2008-09-30 15:17:00,84.78,84.815,84.775,84.8,132000000.0
2008-09-30 15:18:00,84.805,84.835,84.78,84.81,121500000.0
2008-09-30 15:19:00,84.82,84.875,84.8,84.84,200000000.0
2008-09-30 15:20:00,84.84,84.925,84.84,84.9,227300000.0
2008-09-30 15:21:00,84.895,84.96,84.885,84.92,172000000.0
2008-09-30 15:22:00,84.91,84.99,84.9,84.9,120200000.0
2008-09-30 15:23:00,84.9,84.9,84.82,84.84,205900000.0
2008-09-30 15:24:00,84.84,84.88,84.82,84.86,191100000.0
2008-09-30 15:25:00,84.86,84.88,84.83,84.83,159900000.0
2008-09-30 15:26:00,84.84,84.855,84.765,84.77,211700000.0
2008-09-30 15:27:00,84.77,84.83,84.75,84.81,220900000.0
2008-09-30 15:28:00,84.805,84.91,84.8,84.875,131900000.0
2008-09-30 15:29:00,84.885,84.895,84.82,84.82,241400000.0
2008-09-30 15:30:00,84.85,84.885,84.78,84.86,181100000.0
2008-09-30 15:31:00,84.9,84.91,84.8,84.86,227100000.0
2008-09-30 15:32:00,84.85,84.87,84.745,84.765,170300000.0
2008-09-30 15:33:00,84.75,84.8,84.75,84.78,183600000.0
2008-09-30 15:34:00,84.78,84.82,84.78,84.8,130900000.0
2008-09-30 15:35:00,84.8,84.8,84.77,84.775,122400000.0
2008-09-30 15:36:00,84.78,84.78,84.765,84.77,136300000.0
2008-09-30 15:37:00,84.77,84.78,84.72,84.73,213300000.0
2008-09-30 15:38:00,84.72,84.76,84.66,84.66,196300000.0
2008-09-30 15:39:00,84.66,84.68,84.585,84.63,145900000.0
2008-09-30 15:40:00,84.63,84.7,84.63,84.645,237300000.0
2008-09-30 15:41:00,84.645,84.685,84.64,84.67,202200000.0
2008-09-30 15:42:00,84.67,84.72,84.67,84.7,125300000.0
2008-09-30 15:43:00,84.7,84.73,84.62,84.62,222900000.0
2008-09-30 15:44:00,84.62,84.67,84.62,84.645,334700000.0
2008-09-30 15:45:00,84.64,84.68,84.62,84.645,197100000.0
2008-09-30 15:46:00,84.645,84.66,84.605,84.62,194400000.0
2008-09-30 15:47:00,84.63,84.64,84.615,84.62,109400000.0
2008-09-30 15:48:00,84.62,84.66,84.58,84.65,210400000.0
2008-09-30 15:49:00,84.65,84.65,84.61,84.61,233700000.0
2008-09-30 15:50:00,84.615,84.62,84.49,84.545,203600000.0
2008-09-30 15:51:00,84.54,84.56,84.35,84.37,247300000.0
2008-09-30 15:52:00,84.365,84.4,84.34,84.37,162000000.0
2008-09-30 15:53:00,84.37,84.42,84.26,84.28,254800000.0
2008-09-30 15:54:00,84.285,84.29,84.2,84.22,187000000.0
2008-09-30 15:55:00,84.215,84.22,84.18,84.22,155300000.0
2008-09-30 15:56:00,84.21,84.245,84.2,84.235,171400000.0
2008-09-30 15:57:00,84.24,84.34,84.23,84.28,186100000.0
2008-09-30 15:58:00,84.28,84.33,84.28,84.3,139600000.0
2008-09-30 15:59:00,84.305,84.33,84.28,84.29,195600000.0
2008-09-30 16:00:00,84.29,84.33,84.28,84.32,156500000.0
2008-09-30 16:01:00,84.31,84.38,84.31,84.37,173000000.0
2008-09-30 16:02:00,84.38,84.41,84.345,84.37,172800000.0
2008-09-30 16:03:00,84.37,84.41,84.35,84.39,153800000.0
2008-09-30 16:04:00,84.4,84.425,84.36,84.425,155200000.0
2008-09-30 16:05:00,84.425,84.44,84.37,84.44,104900000.0
2008-09-30 16:06:00,84.44,84.52,84.44,84.52,171300000.0
2008-09-30 16:07:00,84.52,84.54,84.475,84.49,149400000.0
2008-09-30 16:08:00,84.49,84.51,84.47,84.485,181400000.0
2008-09-30 16:09:00,84.48,84.48,84.38,84.385,190700000.0
2008-09-30 16:10:00,84.385,84.485,84.38,84.45,263900000.0
2008-09-30 16:11:00,84.45,84.55,84.45,84.52,181000000.0
2008-09-30 16:12:00,84.52,84.53,84.49,84.53,187200000.0
2008-09-30 16:13:00,84.53,84.54,84.51,84.54,143000000.0
2008-09-30 16:14:00,84.54,84.72,84.53,84.7,186200000.0
2008-09-30 16:15:00,84.7,84.83,84.7,84.81,159900000.0
2008-09-30 16:16:00,84.81,84.85,84.79,84.81,164400000.0
2008-09-30 16:17:00,84.81,84.87,84.78,84.85,173400000.0
2008-09-30 16:18:00,84.85,84.89,84.815,84.84,179090000.0
2008-09-30 16:19:00,84.85,84.85,84.735,84.795,210700000.0
2008-09-30 16:20:00,84.795,84.85,84.79,84.8,103100000.0
2008-09-30 16:21:00,84.795,84.84,84.775,84.82,182200000.0
2008-09-30 16:22:00,84.83,84.83,84.775,84.79,110000000.0
2008-09-30 16:23:00,84.79,84.81,84.74,84.74,178500000.0
2008-09-30 16:24:00,84.73,84.77,84.725,84.765,131300000.0
2008-09-30 16:25:00,84.77,84.8,84.745,84.78,199200000.0
2008-09-30 16:26:00,84.78,84.78,84.685,84.685,140500000.0
2008-09-30 16:27:00,84.685,84.685,84.575,84.575,183000000.0
2008-09-30 16:28:00,84.575,84.585,84.48,84.48,182700000.0
2008-09-30 16:29:00,84.48,84.6,84.48,84.575,112800000.0
2008-09-30 16:30:00,84.58,84.62,84.55,84.57,164800000.0
2008-09-30 16:31:00,84.56,84.605,84.56,84.58,127000000.0
2008-09-30 16:32:00,84.58,84.6,84.53,84.54,132600000.0
2008-09-30 16:33:00,84.55,84.56,84.505,84.52,147700000.0
2008-09-30 16:34:00,84.52,84.55,84.485,84.53,150200000.0
2008-09-30 16:35:00,84.525,84.61,84.495,84.56,220890000.0
2008-09-30 16:36:00,84.56,84.63,84.56,84.59,164000000.0
2008-09-30 16:37:00,84.58,84.58,84.46,84.49,151400000.0
2008-09-30 16:38:00,84.49,84.55,84.47,84.54,164000000.0
2008-09-30 16:39:00,84.535,84.62,84.53,84.57,205700000.0
2008-09-30 16:40:00,84.54,84.54,84.46,84.48,184200000.0
2008-09-30 16:41:00,84.48,84.49,84.385,84.41,176000000.0
2008-09-30 16:42:00,84.41,84.45,84.38,84.415,178700000.0
2008-09-30 16:43:00,84.42,84.455,84.38,84.38,167300000.0
2008-09-30 16:44:00,84.38,84.405,84.345,84.345,122300000.0
2008-09-30 16:45:00,84.345,84.355,84.25,84.34,185100000.0
2008-09-30 16:46:00,84.3,84.44,84.27,84.39,1464280001.0
2008-09-30 16:47:00,84.39,84.48,84.36,84.445,852559995.0
2008-09-30 16:48:00,84.44,84.635,84.435,84.545,630719998.0
2008-09-30 16:49:00,84.54,84.575,84.475,84.48,347599999.0
2008-09-30 16:50:00,84.48,84.49,84.43,84.46,163400000.0
2008-09-30 16:51:00,84.46,84.5,84.42,84.46,174000000.0
2008-09-30 16:52:00,84.46,84.48,84.41,84.41,129100000.0
2008-09-30 16:53:00,84.41,84.41,84.31,84.35,158400000.0
2008-09-30 16:54:00,84.35,84.38,84.32,84.37,138400000.0
2008-09-30 16:55:00,84.37,84.41,84.34,84.35,168100000.0
2008-09-30 16:56:00,84.35,84.35,84.29,84.29,191500000.0
2008-09-30 16:57:00,84.29,84.33,84.21,84.22,184500000.0
2008-09-30 16:58:00,84.23,84.24,84.105,84.11,182700000.0
2008-09-30 16:59:00,84.11,84.14,83.725,83.745,250900000.0
2008-09-30 17:00:00,83.745,83.745,83.455,83.6,306900000.0
2008-09-30 17:01:00,83.63,83.705,83.6,83.615,181300000.0
2008-09-30 17:02:00,83.62,83.72,83.62,83.7,150200000.0
2008-09-30 17:03:00,83.7,83.705,83.61,83.64,201000000.0
2008-09-30 17:04:00,83.645,83.655,83.41,83.54,221700000.0
2008-09-30 17:05:00,83.525,83.6,83.44,83.44,219200000.0
2008-09-30 17:06:00,83.44,83.49,83.4,83.46,150800000.0
2008-09-30 17:07:00,83.46,83.54,83.45,83.54,167400000.0
2008-09-30 17:08:00,83.53,83.65,83.53,83.65,121000000.0
2008-09-30 17:09:00,83.65,83.74,83.6,83.72,129900000.0
2008-09-30 17:10:00,83.72,83.73,83.595,83.62,133500000.0
2008-09-30 17:11:00,83.62,83.65,83.56,83.64,137000000.0
2008-09-30 17:12:00,83.64,83.69,83.57,83.67,139000000.0
2008-09-30 17:13:00,83.67,83.72,83.61,83.7,370600014.0
2008-09-30 17:14:00,83.7,83.73,83.66,83.7,123000000.0
2008-09-30 17:15:00,83.7,83.77,83.695,83.755,244330000.0
2008-09-30 17:16:00,83.77,83.87,83.72,83.79,870829999.0
2008-09-30 17:17:00,83.86,83.87,83.67,83.67,219070000.0
2008-09-30 17:18:00,83.66,83.71,83.595,83.62,109100000.0
2008-09-30 17:19:00,83.62,83.69,83.62,83.68,89200000.0
2008-09-30 17:20:00,83.685,83.705,83.665,83.7,102500000.0
2008-09-30 17:21:00,83.7,83.76,83.68,83.755,110600000.0
2008-09-30 17:22:00,83.745,83.755,83.655,83.69,61000000.0
2008-09-30 17:23:00,83.68,83.77,83.665,83.74,58000000.0
2008-09-30 17:24:00,83.74,83.775,83.67,83.725,113100000.0
2008-09-30 17:25:00,83.72,83.775,83.715,83.76,120100000.0
2008-09-30 17:26:00,83.76,83.82,83.71,83.82,136700000.0
2008-09-30 17:27:00,83.82,83.83,83.69,83.77,154700000.0
2008-09-30 17:28:00,83.77,83.77,83.7,83.72,77100000.0
2008-09-30 17:29:00,83.72,83.775,83.555,83.64,168400000.0
2008-09-30 17:30:00,83.64,83.665,83.575,83.59,126100000.0
2008-09-30 17:31:00,83.585,83.675,83.575,83.645,91700000.0
2008-09-30 17:32:00,83.645,83.645,83.55,83.6,87600000.0
2008-09-30 17:33:00,83.595,83.655,83.58,83.615,116800000.0
2008-09-30 17:34:00,83.61,83.62,83.58,83.62,96900000.0
2008-09-30 17:35:00,83.62,83.68,83.58,83.61,149700000.0
2008-09-30 17:36:00,83.62,83.65,83.58,83.64,99100000.0
2008-09-30 17:37:00,83.63,83.63,83.57,83.6,121800000.0
2008-09-30 17:38:00,83.6,83.61,83.525,83.54,158400000.0
2008-09-30 17:39:00,83.545,83.57,83.505,83.57,96900000.0
2008-09-30 17:40:00,83.57,83.615,83.535,83.56,130000000.0
2008-09-30 17:41:00,83.56,83.565,83.55,83.55,87900000.0
2008-09-30 17:42:00,83.55,83.55,83.5,83.5,98500000.0
2008-09-30 17:43:00,83.505,83.575,83.505,83.56,168800000.0
2008-09-30 17:44:00,83.56,83.59,83.52,83.575,178000000.0
2008-09-30 17:45:00,83.57,83.57,83.51,83.515,78800000.0
2008-09-30 17:46:00,83.515,83.52,83.5,83.5,107900000.0
2008-09-30 17:47:00,83.5,83.55,83.5,83.55,58900000.0
2008-09-30 17:48:00,83.55,83.655,83.545,83.62,126300000.0
2008-09-30 17:49:00,83.63,83.68,83.605,83.675,103100000.0
2008-09-30 17:50:00,83.68,83.755,83.68,83.755,108800000.0
2008-09-30 17:51:00,83.755,83.755,83.685,83.7,111400000.0
2008-09-30 17:52:00,83.7,83.745,83.65,83.74,121900000.0
2008-09-30 17:53:00,83.74,83.755,83.65,83.69,144000000.0
2008-09-30 17:54:00,83.69,83.75,83.68,83.695,95200000.0
2008-09-30 17:55:00,83.69,83.8,83.635,83.79,87700000.0
2008-09-30 17:56:00,83.79,83.81,83.72,83.72,99300000.0
2008-09-30 17:57:00,83.72,83.74,83.69,83.715,78200000.0
2008-09-30 17:58:00,83.72,83.725,83.685,83.705,72000000.0
2008-09-30 17:59:00,83.7,83.755,83.685,83.735,105300000.0
2008-09-30 18:00:00,83.735,83.77,83.735,83.77,48000000.0
2008-09-30 18:01:00,83.77,83.78,83.73,83.73,29000000.0
2008-09-30 18:02:00,83.75,83.8,83.73,83.75,79100000.0
2008-09-30 18:03:00,83.75,83.78,83.71,83.78,76200000.0
2008-09-30 18:04:00,83.78,83.81,83.77,83.81,26100000.0
2008-09-30 18:05:00,83.81,83.84,83.77,83.84,54100000.0
2008-09-30 18:06:00,83.83,83.86,83.76,83.86,131700000.0
2008-09-30 18:07:00,83.86,83.94,83.83,83.88,136400000.0
2008-09-30 18:08:00,83.88,83.925,83.87,83.87,76000000.0
2008-09-30 18:09:00,83.87,83.93,83.86,83.93,62400000.0
2008-09-30 18:10:00,83.93,83.93,83.87,83.88,65800000.0
2008-09-30 18:11:00,83.89,83.89,83.815,83.83,64100000.0
2008-09-30 18:12:00,83.83,83.85,83.77,83.81,81400000.0
2008-09-30 18:13:00,83.795,83.835,83.73,83.745,100100000.0
2008-09-30 18:14:00,83.745,83.745,83.69,83.72,60000000.0
2008-09-30 18:15:00,83.72,83.73,83.6,83.635,90900000.0
2008-09-30 18:16:00,83.635,83.64,83.54,83.6,132300000.0
2008-09-30 18:17:00,83.6,83.66,83.6,83.64,81300000.0
2008-09-30 18:18:00,83.64,83.67,83.62,83.665,78500000.0
2008-09-30 18:19:00,83.68,83.725,83.67,83.69,175000000.0
2008-09-30 18:20:00,83.69,83.895,83.68,83.89,183000000.0
2008-09-30 18:21:00,83.88,83.985,83.87,83.985,119600000.0
2008-09-30 18:22:00,83.98,84.05,83.965,84.04,155990000.0
2008-09-30 18:23:00,84.045,84.045,83.98,83.985,155700000.0
2008-09-30 18:24:00,83.985,84.01,83.9,83.9,132600000.0
2008-09-30 18:25:00,83.905,83.92,83.875,83.89,103900000.0
2008-09-30 18:26:00,83.865,83.88,83.84,83.86,61600000.0
2008-09-30 18:27:00,83.86,83.91,83.84,83.91,76900000.0
2008-09-30 18:28:00,83.91,83.92,83.75,83.75,110700000.0
2008-09-30 18:29:00,83.745,83.775,83.71,83.71,123300000.0
2008-09-30 18:30:00,83.71,83.75,83.71,83.74,97500000.0
2008-09-30 18:31:00,83.74,83.75,83.595,83.595,89800000.0
2008-09-30 18:32:00,83.595,83.685,83.58,83.635,456790000.0
2008-09-30 18:33:00,83.635,83.635,83.56,83.56,115000000.0
2008-09-30 18:34:00,83.555,83.6,83.5,83.555,213600001.0
2008-09-30 18:35:00,83.56,83.58,83.555,83.57,25000000.0
2008-09-30 18:36:00,83.58,83.67,83.57,83.64,83400000.0
2008-09-30 18:37:00,83.64,83.69,83.64,83.68,64400000.0
2008-09-30 18:38:00,83.69,83.71,83.68,83.71,80400000.0
2008-09-30 18:39:00,83.71,83.75,83.7,83.7,78500000.0
2008-09-30 18:40:00,83.7,83.72,83.68,83.68,112100000.0
2008-09-30 18:41:00,83.68,83.715,83.62,83.62,76300000.0
2008-09-30 18:42:00,83.62,83.655,83.62,83.63,29000000.0
2008-09-30 18:43:00,83.64,83.675,83.6,83.62,122500000.0
2008-09-30 18:44:00,83.61,83.7,83.59,83.7,99600000.0
2008-09-30 18:45:00,83.7,83.72,83.65,83.66,88200000.0
2008-09-30 18:46:00,83.665,83.7,83.665,83.69,80800000.0
2008-09-30 18:47:00,83.69,83.71,83.67,83.68,93300000.0
2008-09-30 18:48:00,83.68,83.71,83.655,83.7,112700000.0
2008-09-30 18:49:00,83.705,83.71,83.68,83.695,44700000.0
2008-09-30 18:50:00,83.71,83.765,83.705,83.73,56900000.0
2008-09-30 18:51:00,83.735,83.74,83.7,83.725,75300000.0
2008-09-30 18:52:00,83.725,83.76,83.725,83.75,48600000.0
2008-09-30 18:53:00,83.75,83.755,83.715,83.735,131900000.0
2008-09-30 18:54:00,83.74,83.79,83.74,83.77,48400000.0
2008-09-30 18:55:00,83.77,83.79,83.76,83.78,69000000.0
2008-09-30 18:56:00,83.78,83.81,83.76,83.76,61100000.0
2008-09-30 18:57:00,83.76,83.815,83.76,83.805,50900000.0
2008-09-30 18:58:00,83.81,83.88,83.81,83.855,149600000.0
2008-09-30 18:59:00,83.86,83.9,83.84,83.89,86700000.0
2008-09-30 19:00:00,83.895,83.91,83.8,83.815,164200000.0
2008-09-30 19:01:00,83.815,83.825,83.78,83.81,133400000.0
2008-09-30 19:02:00,83.81,83.815,83.755,83.775,77900000.0
2008-09-30 19:03:00,83.775,83.775,83.715,83.74,90800000.0
2008-09-30 19:04:00,83.735,83.74,83.72,83.72,36300000.0
2008-09-30 19:05:00,83.72,83.74,83.705,83.715,86300000.0
2008-09-30 19:06:00,83.715,83.72,83.7,83.72,63300000.0
2008-09-30 19:07:00,83.73,83.77,83.72,83.72,75400000.0
2008-09-30 19:08:00,83.715,83.76,83.705,83.75,119800000.0
2008-09-30 19:09:00,83.75,83.78,83.71,83.725,123800000.0
2008-09-30 19:10:00,83.745,83.78,83.73,83.77,101800000.0
2008-09-30 19:11:00,83.78,83.79,83.73,83.75,82800000.0
2008-09-30 19:12:00,83.745,83.765,83.74,83.74,55800000.0
2008-09-30 19:13:00,83.74,83.81,83.72,83.81,95890000.0
2008-09-30 19:14:00,83.81,83.85,83.78,83.78,135700000.0
2008-09-30 19:15:00,83.78,83.79,83.745,83.775,192600000.0
2008-09-30 19:16:00,83.78,83.8,83.775,83.775,74000000.0
2008-09-30 19:17:00,83.78,83.83,83.755,83.76,104200000.0
2008-09-30 19:18:00,83.765,83.815,83.75,83.815,141400000.0
2008-09-30 19:19:00,83.815,83.82,83.755,83.76,105100000.0
2008-09-30 19:20:00,83.75,83.78,83.715,83.765,94100000.0
2008-09-30 19:21:00,83.77,83.85,83.77,83.835,79000000.0
2008-09-30 19:22:00,83.84,83.865,83.82,83.84,104500000.0
2008-09-30 19:23:00,83.84,83.86,83.8,83.84,81700000.0
2008-09-30 19:24:00,83.84,83.84,83.82,83.84,39300000.0
2008-09-30 19:25:00,83.83,83.83,83.795,83.81,42000000.0
2008-09-30 19:26:00,83.81,83.87,83.8,83.87,68900000.0
2008-09-30 19:27:00,83.87,83.91,83.855,83.855,153800000.0
2008-09-30 19:28:00,83.875,83.95,83.875,83.915,168500000.0
2008-09-30 19:29:00,83.915,83.92,83.89,83.91,126400000.0
2008-09-30 19:30:00,83.92,83.95,83.9,83.95,62100000.0
2008-09-30 19:31:00,83.95,84.015,83.925,83.99,75000000.0
2008-09-30 19:32:00,83.97,84.025,83.955,83.98,77000000.0
2008-09-30 19:33:00,83.97,84.01,83.85,83.995,182400000.0
2008-09-30 19:34:00,83.995,84.025,83.985,84.015,121900000.0
2008-09-30 19:35:00,84.01,84.01,83.98,84.01,75900000.0
2008-09-30 19:36:00,84.01,84.05,84.01,84.05,131800000.0
2008-09-30 19:37:00,84.05,84.08,84.035,84.08,131100000.0
2008-09-30 19:38:00,84.08,84.135,84.05,84.135,156800000.0
2008-09-30 19:39:00,84.13,84.14,84.095,84.105,101000000.0
2008-09-30 19:40:00,84.11,84.12,84.09,84.095,75100000.0
2008-09-30 19:41:00,84.095,84.1,84.06,84.06,48400000.0
2008-09-30 19:42:00,84.06,84.08,84.06,84.06,71100000.0
2008-09-30 19:43:00,84.065,84.12,84.065,84.12,60500000.0
2008-09-30 19:44:00,84.12,84.13,84.1,84.105,89600000.0
2008-09-30 19:45:00,84.1,84.135,84.1,84.13,84900000.0
2008-09-30 19:46:00,84.13,84.14,84.13,84.135,41000000.0
2008-09-30 19:47:00,84.145,84.16,84.12,84.13,110000000.0
2008-09-30 19:48:00,84.13,84.13,84.11,84.12,63800000.0
2008-09-30 19:49:00,84.125,84.13,84.11,84.12,26200000.0
2008-09-30 19:50:00,84.12,84.12,84.06,84.08,89500000.0
2008-09-30 19:51:00,84.08,84.145,84.08,84.14,42700000.0
2008-09-30 19:52:00,84.14,84.14,84.07,84.07,50000000.0
2008-09-30 19:53:00,84.075,84.115,84.055,84.06,125900000.0
2008-09-30 19:54:00,84.065,84.07,84.03,84.06,72900000.0
2008-09-30 19:55:00,84.06,84.1,84.05,84.08,122500000.0
2008-09-30 19:56:00,84.08,84.08,84.04,84.06,58600000.0
2008-09-30 19:57:00,84.06,84.06,83.97,83.98,51100000.0
2008-09-30 19:58:00,83.98,84.01,83.975,84.01,25600000.0
2008-09-30 19:59:00,84.01,84.035,83.98,83.99,84500000.0
2008-09-30 20:00:00,83.99,84.01,83.98,84.01,23000000.0
2008-09-30 20:01:00,84.01,84.01,83.94,83.94,49900000.0
2008-09-30 20:02:00,83.94,83.94,83.905,83.91,59000000.0
2008-09-30 20:03:00,83.91,83.94,83.9,83.91,45800000.0
2008-09-30 20:04:00,83.91,83.92,83.89,83.9,43100000.0
2008-09-30 20:05:00,83.9,83.9,83.84,83.84,222000000.0
2008-09-30 20:06:00,83.84,83.87,83.83,83.84,110300000.0
2008-09-30 20:07:00,83.84,83.92,83.83,83.875,103800000.0
2008-09-30 20:08:00,83.875,83.89,83.86,83.885,91900000.0
2008-09-30 20:09:00,83.88,83.93,83.88,83.88,59700000.0
2008-09-30 20:10:00,83.885,83.91,83.875,83.91,54600000.0
2008-09-30 20:11:00,83.91,83.94,83.88,83.94,56700000.0
2008-09-30 20:12:00,83.94,83.94,83.9,83.91,28000000.0
2008-09-30 20:13:00,83.91,83.93,83.9,83.91,28900000.0
2008-09-30 20:14:00,83.91,83.97,83.91,83.96,100300000.0
2008-09-30 20:15:00,83.96,83.97,83.945,83.95,43400000.0
2008-09-30 20:16:00,83.95,83.995,83.94,83.965,68900000.0
2008-09-30 20:17:00,83.97,83.98,83.96,83.98,68100000.0
2008-09-30 20:18:00,83.98,83.98,83.96,83.965,41100000.0
2008-09-30 20:19:00,83.97,84.02,83.955,83.99,90600000.0
2008-09-30 20:20:00,83.99,84.04,83.98,84.035,102200000.0
2008-09-30 20:21:00,84.04,84.05,84.04,84.045,34000000.0
2008-09-30 20:22:00,84.045,84.045,84.015,84.02,23000000.0
2008-09-30 20:23:00,84.025,84.12,84.0,84.0,232900000.0
2008-09-30 20:24:00,84.0,84.03,83.965,83.975,122000000.0
2008-09-30 20:25:00,83.97,83.99,83.97,83.985,93500000.0
2008-09-30 20:26:00,83.985,83.995,83.975,83.985,71400000.0
2008-09-30 20:27:00,83.99,84.02,83.975,84.02,49100000.0
2008-09-30 20:28:00,84.04,84.06,84.03,84.04,55000000.0
2008-09-30 20:29:00,84.04,84.07,84.03,84.05,63000000.0
2008-09-30 20:30:00,84.05,84.07,84.01,84.05,71300000.0
2008-09-30 20:31:00,84.06,84.09,84.05,84.09,73100000.0
2008-09-30 20:32:00,84.09,84.095,84.04,84.04,43600000.0
2008-09-30 20:33:00,84.04,84.05,84.0,84.02,64500000.0
2008-09-30 20:34:00,84.02,84.06,84.0,84.05,70900000.0
2008-09-30 20:35:00,84.05,84.05,84.02,84.04,80900000.0
2008-09-30 20:36:00,84.05,84.05,84.025,84.03,160300000.0
2008-09-30 20:37:00,84.03,84.04,84.025,84.03,39300000.0
2008-09-30 20:38:00,84.04,84.05,84.02,84.03,44000000.0
2008-09-30 20:39:00,84.04,84.04,84.01,84.02,32300000.0
2008-09-30 20:40:00,84.03,84.05,84.02,84.04,50600000.0
2008-09-30 20:41:00,84.04,84.05,84.03,84.05,58700000.0
2008-09-30 20:42:00,84.05,84.155,84.05,84.155,65500000.0
2008-09-30 20:43:00,84.15,84.165,84.14,84.165,49900000.0
2008-09-30 20:44:00,84.17,84.22,84.17,84.17,91600000.0
2008-09-30 20:45:00,84.17,84.18,84.105,84.125,100800000.0
2008-09-30 20:46:00,84.13,84.165,84.12,84.13,81000000.0
2008-09-30 20:47:00,84.13,84.145,84.115,84.12,67000000.0
2008-09-30 20:48:00,84.115,84.12,84.1,84.1,50300000.0
2008-09-30 20:49:00,84.1,84.1,84.055,84.06,32200000.0
2008-09-30 20:50:00,84.06,84.075,84.05,84.06,49800000.0
2008-09-30 20:51:00,84.07,84.07,84.04,84.06,38000000.0
2008-09-30 20:52:00,84.07,84.09,84.045,84.05,67600000.0
2008-09-30 20:53:00,84.05,84.11,84.04,84.1,48400000.0
2008-09-30 20:54:00,84.09,84.12,84.06,84.11,63900000.0
2008-09-30 20:55:00,84.11,84.14,84.1,84.14,72900000.0
2008-09-30 20:56:00,84.13,84.14,84.1,84.12,77900000.0
2008-09-30 20:57:00,84.12,84.14,84.11,84.13,52100000.0
2008-09-30 20:58:00,84.12,84.15,84.12,84.14,85500000.0
2008-09-30 20:59:00,84.14,84.18,84.13,84.14,90000000.0
2008-09-30 21:00:00,84.15,84.16,84.13,84.16,87700000.0
2008-09-30 21:01:00,84.16,84.2,84.15,84.17,122400000.0
2008-09-30 21:02:00,84.17,84.17,84.165,84.17,17000000.0
2008-09-30 21:03:00,84.16,84.16,84.12,84.125,32800000.0
2008-09-30 21:04:00,84.135,84.185,84.135,84.185,41200000.0
2008-09-30 21:05:00,84.19,84.19,84.165,84.19,67300000.0
2008-09-30 21:06:00,84.205,84.26,84.19,84.26,64800000.0
2008-09-30 21:07:00,84.26,84.26,84.23,84.23,52100000.0
2008-09-30 21:08:00,84.23,84.255,84.22,84.22,90000000.0
2008-09-30 21:09:00,84.22,84.22,84.2,84.21,38500000.0
2008-09-30 21:10:00,84.21,84.22,84.14,84.15,82800000.0
2008-09-30 21:11:00,84.15,84.19,84.15,84.19,45200000.0
2008-09-30 21:12:00,84.19,84.19,84.16,84.17,80600000.0
2008-09-30 21:13:00,84.17,84.2,84.16,84.16,55200000.0
2008-09-30 21:14:00,84.17,84.205,84.17,84.205,101600000.0
2008-09-30 21:15:00,84.21,84.22,84.195,84.21,38700000.0
2008-09-30 21:16:00,84.22,84.22,84.21,84.22,15000000.0
2008-09-30 21:17:00,84.215,84.22,84.17,84.18,86500000.0
2008-09-30 21:18:00,84.19,84.2,84.15,84.16,51200000.0
2008-09-30 21:19:00,84.16,84.16,84.115,84.12,111600000.0
2008-09-30 21:20:00,84.12,84.12,84.0,84.0,94200000.0
2008-09-30 21:21:00,84.005,84.025,83.955,83.97,89500000.0
2008-09-30 21:22:00,83.97,83.98,83.96,83.98,60600000.0
2008-09-30 21:23:00,83.98,84.0,83.95,83.98,129200000.0
2008-09-30 21:24:00,83.98,84.02,83.97,84.02,203200000.0
2008-09-30 21:25:00,84.02,84.06,84.0,84.01,55000000.0
2008-09-30 21:26:00,84.015,84.04,84.01,84.01,40100000.0
2008-09-30 21:27:00,84.01,84.13,84.01,84.1,118200000.0
2008-09-30 21:28:00,84.1,84.15,84.1,84.15,55200000.0
2008-09-30 21:29:00,84.15,84.15,84.09,84.09,87900000.0
2008-09-30 21:30:00,84.09,84.1,84.06,84.07,79600000.0
2008-09-30 21:31:00,84.07,84.09,84.06,84.06,31200000.0
2008-09-30 21:32:00,84.07,84.07,84.055,84.06,31600000.0
2008-09-30 21:33:00,84.06,84.06,84.035,84.05,41600000.0
2008-09-30 21:34:00,84.05,84.05,84.03,84.03,18300000.0
2008-09-30 21:35:00,84.03,84.03,83.99,84.0,24400000.0
2008-09-30 21:36:00,84.0,84.01,83.99,83.99,44200000.0
2008-09-30 21:37:00,83.99,84.03,83.99,84.01,73800000.0
2008-09-30 21:38:00,84.01,84.04,84.005,84.03,67800000.0
2008-09-30 21:39:00,84.03,84.07,84.03,84.07,64300000.0
2008-09-30 21:40:00,84.07,84.09,84.07,84.09,45900000.0
2008-09-30 21:41:00,84.09,84.1,84.08,84.09,63300000.0
2008-09-30 21:42:00,84.09,84.09,84.07,84.08,43800000.0
2008-09-30 21:43:00,84.08,84.115,84.08,84.08,53200000.0
2008-09-30 21:44:00,84.08,84.115,84.065,84.08,114200000.0
2008-09-30 21:45:00,84.08,84.095,84.075,84.075,120000000.0
2008-09-30 21:46:00,84.085,84.16,84.085,84.16,52300000.0
2008-09-30 21:47:00,84.17,84.17,84.145,84.15,53800000.0
2008-09-30 21:48:00,84.145,84.155,84.06,84.08,109200000.0
2008-09-30 21:49:00,84.09,84.11,84.05,84.1,133100000.0
2008-09-30 21:50:00,84.1,84.115,84.055,84.055,50200000.0
2008-09-30 21:51:00,84.05,84.07,83.95,84.01,166200000.0
2008-09-30 21:52:00,83.995,84.03,83.97,84.01,57700000.0
2008-09-30 21:53:00,84.01,84.04,84.01,84.03,58800000.0
2008-09-30 21:54:00,84.03,84.06,84.02,84.05,41000000.0
2008-09-30 21:55:00,84.05,84.05,84.03,84.04,33100000.0
2008-09-30 21:56:00,84.04,84.04,84.04,84.04,4000000.0
2008-09-30 21:57:00,84.04,84.06,84.04,84.05,23000000.0
2008-09-30 21:58:00,84.06,84.06,84.015,84.04,74100000.0
2008-09-30 21:59:00,84.04,84.05,84.01,84.03,56400000.0
2008-09-30 22:00:00,84.02,84.03,84.01,84.01,24000000.0
2008-09-30 22:01:00,84.01,84.01,83.95,83.95,25600000.0
2008-09-30 22:02:00,83.96,83.965,83.95,83.96,33000000.0
2008-09-30 22:03:00,83.965,84.0,83.965,83.985,45000000.0
2008-09-30 22:04:00,83.98,83.99,83.98,83.985,15000000.0
2008-09-30 22:05:00,84.01,84.01,83.985,84.0,30400000.0
2008-09-30 22:06:00,83.995,83.995,83.98,83.98,10000000.0
2008-09-30 22:07:00,83.985,84.02,83.98,84.0,32000000.0
2008-09-30 22:08:00,84.0,84.0,83.99,83.99,28000000.0
2008-09-30 22:09:00,83.995,84.03,83.995,84.02,12200000.0
2008-09-30 22:10:00,84.02,84.02,84.01,84.02,9000000.0
2008-09-30 22:11:00,84.02,84.02,84.02,84.02,11000000.0
2008-09-30 22:12:00,84.02,84.02,83.97,83.98,47000000.0
2008-09-30 22:13:00,83.985,84.01,83.96,83.965,50600000.0
2008-09-30 22:14:00,83.96,83.965,83.92,83.93,83000000.0
2008-09-30 22:15:00,83.93,83.995,83.93,83.94,73700000.0
2008-09-30 22:16:00,83.99,84.01,83.955,83.99,111600000.0
2008-09-30 22:17:00,83.98,83.99,83.95,83.98,38200000.0
2008-09-30 22:18:00,83.98,84.02,83.96,84.02,27000000.0
2008-09-30 22:19:00,84.02,84.02,84.0,84.0,39900000.0
2008-09-30 22:20:00,84.0,84.02,83.99,84.02,25900000.0
2008-09-30 22:21:00,84.02,84.02,83.99,83.99,21000000.0
2008-09-30 22:22:00,83.99,84.0,83.97,83.97,17200000.0
2008-09-30 22:23:00,83.97,84.0,83.965,83.98,36000000.0
2008-09-30 22:24:00,83.98,83.98,83.955,83.96,34900000.0
2008-09-30 22:25:00,83.99,83.99,83.95,83.97,62800000.0
2008-09-30 22:26:00,83.97,84.02,83.96,83.985,55700000.0
2008-09-30 22:27:00,83.985,84.0,83.975,83.99,30900000.0
2008-09-30 22:28:00,84.02,84.02,83.99,84.005,31900000.0
2008-09-30 22:29:00,84.01,84.05,84.0,84.03,118700000.0
2008-09-30 22:30:00,84.04,84.04,84.02,84.02,58700000.0
2008-09-30 22:31:00,84.02,84.025,84.0,84.01,37900000.0
2008-09-30 22:32:00,84.01,84.03,84.01,84.03,28900000.0
2008-09-30 22:33:00,84.05,84.06,84.02,84.03,53800000.0
2008-09-30 22:34:00,84.03,84.04,84.01,84.01,31900000.0
2008-09-30 22:35:00,84.0,84.03,84.0,84.03,59900000.0
2008-09-30 22:36:00,84.03,84.03,83.995,84.0,25000000.0
2008-09-30 22:37:00,84.005,84.01,83.99,84.0,40900000.0
2008-09-30 22:38:00,84.0,84.03,83.985,84.03,50000000.0
2008-09-30 22:39:00,84.03,84.06,84.03,84.06,47700000.0
2008-09-30 22:40:00,84.07,84.09,84.07,84.08,5000000.0
2008-09-30 22:41:00,84.09,84.09,84.06,84.06,7000000.0
2008-09-30 22:42:00,84.07,84.08,84.07,84.08,6000000.0
2008-09-30 22:43:00,84.09,84.09,84.04,84.04,17000000.0
2008-09-30 22:44:00,84.05,84.095,84.05,84.065,41200000.0
2008-09-30 22:45:00,84.07,84.07,84.06,84.065,4000000.0
2008-09-30 22:46:00,84.06,84.08,84.06,84.07,14000000.0
2008-09-30 22:47:00,84.065,84.08,84.065,84.08,23000000.0
2008-09-30 22:48:00,84.075,84.13,84.065,84.105,59900000.0
2008-09-30 22:49:00,84.105,84.115,84.07,84.07,66800000.0
2008-09-30 22:50:00,84.11,84.11,84.05,84.1,71800000.0
2008-09-30 22:51:00,84.09,84.09,84.07,84.08,24100000.0
2008-09-30 22:52:00,84.08,84.08,84.07,84.07,2000000.0
2008-09-30 22:53:00,84.06,84.07,84.04,84.05,12100000.0
2008-09-30 22:54:00,84.05,84.08,84.03,84.045,98700000.0
2008-09-30 22:55:00,84.04,84.05,84.0,84.025,125200000.0
2008-09-30 22:56:00,84.025,84.07,84.025,84.06,75800000.0
2008-09-30 22:57:00,84.07,84.08,84.025,84.045,84800000.0
2008-09-30 22:58:00,84.05,84.09,84.045,84.08,151300000.0
2008-09-30 22:59:00,84.08,84.08,84.08,84.08,28800000.0
2008-09-30 23:00:00,84.08,84.095,84.08,84.08,49800000.0
2008-09-30 23:01:00,84.069,84.078,83.999,84.039,76900000.0
2008-09-30 23:02:00,84.08,84.09,84.08,84.08,68700000.0
2008-09-30 23:03:00,84.08,84.08,84.08,84.08,18000000.0
2008-09-30 23:04:00,84.08,84.08,84.08,84.08,4500000.0
2008-09-30 23:05:00,84.09,84.1,84.09,84.09,4000000.0
2008-09-30 23:06:00,84.09,84.09,84.09,84.09,1000000.0
2008-09-30 23:07:00,84.08,84.09,84.08,84.08,57900000.0
2008-09-30 23:08:00,84.08,84.08,84.08,84.08,18000000.0
2008-09-30 23:09:00,84.08,84.08,84.08,84.08,28800000.0
2008-09-30 23:10:00,84.08,84.09,84.08,84.08,83000000.0
2008-09-30 23:11:00,84.09,84.16,84.08,84.11,54600000.0
2008-09-30 23:12:00,84.11,84.18,84.11,84.15,31900000.0
2008-09-30 23:13:00,84.16,84.17,84.15,84.15,5000000.0
2008-09-30 23:14:00,84.16,84.16,84.13,84.13,10000000.0
2008-09-30 23:15:00,84.14,84.14,84.12,84.12,4500000.0
2008-09-30 23:16:00,84.12,84.13,84.12,84.13,4000000.0
2008-09-30 23:17:00,84.091,84.131,84.086,84.113,25000000.0
2008-09-30 23:18:00,84.14,84.14,84.14,84.14,2000000.0
2008-09-30 23:19:00,84.13,84.14,84.12,84.12,7500000.0
2008-09-30 23:20:00,84.12,84.13,84.12,84.12,15500000.0
2008-09-30 23:21:00,84.13,84.19,84.13,84.19,7000000.0
2008-09-30 23:22:00,84.2,84.21,84.17,84.18,53800000.0
2008-09-30 23:23:00,84.19,84.19,84.17,84.18,19900000.0
2008-09-30 23:24:00,84.19,84.25,84.19,84.19,12000000.0
2008-09-30 23:25:00,84.23,84.23,84.16,84.19,29900000.0
2008-09-30 23:26:00,84.182,84.203,84.161,84.187,49400000.0
2008-09-30 23:27:00,84.18,84.19,84.17,84.18,7000000.0
2008-09-30 23:28:00,84.19,84.19,84.19,84.19,1000000.0
2008-09-30 23:29:00,84.19,84.22,84.19,84.22,7000000.0
2008-09-30 23:30:00,84.22,84.23,84.22,84.23,6000000.0
2008-09-30 23:31:00,84.23,84.23,84.19,84.2,14000000.0
2008-09-30 23:32:00,84.21,84.21,84.2,84.21,3000000.0
2008-09-30 23:33:00,84.22,84.23,84.21,84.21,6000000.0
2008-09-30 23:34:00,84.21,84.22,84.21,84.22,4000000.0
2008-09-30 23:35:00,84.21,84.23,84.21,84.23,6000000.0
2008-09-30 23:36:00,84.22,84.26,84.21,84.24,16000000.0
2008-09-30 23:37:00,84.25,84.27,84.21,84.21,50000000.0
2008-09-30 23:38:00,84.23,84.26,84.22,84.25,12000000.0
2008-09-30 23:39:00,84.23,84.27,84.23,84.26,24000000.0
2008-09-30 23:40:00,84.26,84.27,84.22,84.24,32000000.0
2008-09-30 23:41:00,84.25,84.27,84.21,84.27,33200000.0
2008-09-30 23:42:00,84.28,84.32,84.28,84.32,12000000.0
2008-09-30 23:43:00,84.29,84.31,84.29,84.3,48300000.0
2008-09-30 23:44:00,84.269,84.295,84.267,84.29,70600000.0
2008-09-30 23:45:00,84.28,84.31,84.28,84.28,49300000.0
2008-09-30 23:46:00,84.29,84.31,84.25,84.31,23200000.0
2008-09-30 23:47:00,84.3,84.3,84.3,84.3,1000000.0
2008-09-30 23:48:00,84.31,84.31,84.27,84.27,17200000.0
2008-09-30 23:49:00,84.25,84.25,84.24,84.24,90599997.0
2008-09-30 23:50:00,84.24,84.26,84.24,84.25,37799999.0
2008-09-30 23:51:00,84.22,84.22,84.17,84.17,32400000.0
2008-09-30 23:52:00,84.17,84.2,84.17,84.2,25000000.0
2008-09-30 23:53:00,84.21,84.21,84.19,84.19,50200000.0
2008-09-30 23:54:00,84.169,84.19,84.168,84.19,23000000.0
2008-09-30 23:55:00,84.18,84.18,84.17,84.17,2000000.0
2008-09-30 23:56:00,84.16,84.18,84.13,84.18,48000000.0
2008-09-30 23:57:00,84.18,84.18,84.15,84.15,40600000.0
2008-09-30 23:58:00,84.16,84.17,84.15,84.15,7500000.0
2008-09-30 23:59:00,84.15,84.15,84.15,84.15,7000000.0
2008-10-01 00:00:00,84.15,84.155,84.15,84.15,18500000.0
2008-10-01 00:01:00,84.15,84.16,84.15,84.15,47100000.0
2008-10-01 00:02:00,84.15,84.16,84.15,84.16,139800000.0
2008-10-01 00:03:00,84.16,84.16,84.15,84.15,2500000.0
2008-10-01 00:04:00,84.16,84.17,84.16,84.17,6000000.0
2008-10-01 00:05:00,84.16,84.2,84.15,84.18,47000000.0
2008-10-01 00:06:00,84.18,84.255,84.18,84.21,270300000.0
2008-10-01 00:07:00,84.205,84.24,84.185,84.215,197700000.0
2008-10-01 00:08:00,84.215,84.215,84.19,84.2,84300000.0
2008-10-01 00:09:00,84.2,84.21,84.2,84.21,11000000.0
2008-10-01 00:10:00,84.21,84.22,84.21,84.21,9000000.0
2008-10-01 00:11:00,84.21,84.21,84.21,84.21,3000000.0
2008-10-01 00:12:00,84.21,84.21,84.21,84.21,1000000.0
2008-10-01 00:13:00,84.21,84.21,84.21,84.21,1000000.0
2008-10-01 00:14:00,84.21,84.21,84.2,84.2,5000000.0
2008-10-01 00:15:00,84.19,84.19,84.18,84.18,2000000.0
2008-10-01 00:16:00,84.2,84.21,84.18,84.2,11000000.0
2008-10-01 00:17:00,84.21,84.21,84.18,84.19,6000000.0
2008-10-01 00:18:00,84.18,84.18,84.08,84.08,247200002.0
2008-10-01 00:19:00,84.08,84.08,84.08,84.08,285900000.0
2008-10-01 00:20:00,84.08,84.08,83.94,83.96,165300000.0
2008-10-01 00:21:00,83.96,84.0,83.915,84.0,114299998.0
2008-10-01 00:22:00,83.99,84.02,83.98,84.01,50700000.0
2008-10-01 00:23:00,84.02,84.03,84.02,84.03,6000000.0
2008-10-01 00:24:00,84.04,84.04,84.04,84.04,1000000.0
2008-10-01 00:25:00,84.05,84.05,83.94,83.945,82200001.0
2008-10-01 00:26:00,83.95,84.01,83.95,84.01,21900000.0
2008-10-01 00:27:00,84.01,84.01,84.0,84.0,12000000.0
2008-10-01 00:28:00,84.0,84.0,83.9,83.9,104600000.0
2008-10-01 00:29:00,83.9,83.92,83.85,83.89,220600000.0
2008-10-01 00:30:00,83.89,83.9,83.88,83.9,67600000.0
2008-10-01 00:31:00,83.905,83.93,83.905,83.92,10000000.0
2008-10-01 00:32:00,83.93,83.94,83.9,83.92,64400001.0
2008-10-01 00:33:00,83.92,84.0,83.9,83.98,82200000.0
2008-10-01 00:34:00,83.98,83.98,83.97,83.98,17000000.0
2008-10-01 00:35:00,83.97,83.97,83.97,83.97,6000000.0
2008-10-01 00:36:00,83.97,83.97,83.9,83.94,8300000.0
2008-10-01 00:37:00,83.95,83.97,83.95,83.97,4000000.0
2008-10-01 00:38:00,83.97,83.97,83.97,83.97,13000000.0
2008-10-01 00:39:00,83.97,83.97,83.89,83.9,48400000.0
2008-10-01 00:40:00,83.91,83.93,83.9,83.91,14000000.0
2008-10-01 00:41:00,83.92,83.94,83.92,83.94,9000000.0
2008-10-01 00:42:00,83.94,83.945,83.93,83.94,19900000.0
2008-10-01 00:43:00,83.96,83.96,83.94,83.95,6000000.0
2008-10-01 00:44:00,83.94,83.94,83.94,83.94,1000000.0
2008-10-01 00:45:00,83.95,83.95,83.95,83.95,2000000.0
2008-10-01 00:46:00,83.96,83.96,83.96,83.96,1000000.0
2008-10-01 00:47:00,83.96,83.96,83.95,83.95,5000000.0
2008-10-01 00:48:00,83.95,83.96,83.94,83.96,15000000.0
2008-10-01 00:49:00,83.96,83.99,83.96,83.96,54200000.0
2008-10-01 00:50:00,83.97,83.98,83.94,83.94,37200000.0
2008-10-01 00:51:00,83.94,84.0,83.935,84.0,89400000.0
2008-10-01 00:52:00,83.99,83.99,83.96,83.99,14500000.0
2008-10-01 00:53:00,83.97,84.04,83.97,84.04,57700000.0
2008-10-01 00:54:00,84.02,84.13,84.0,84.12,99500000.0
2008-10-01 00:55:00,84.105,84.12,84.09,84.1,14000000.0
2008-10-01 00:56:00,84.09,84.12,84.09,84.11,13400000.0
2008-10-01 00:57:00,84.11,84.11,84.04,84.08,40700000.0
2008-10-01 00:58:00,84.08,84.08,84.07,84.07,6000000.0
2008-10-01 00:59:00,84.04,84.05,84.02,84.03,384000004.0
2008-10-01 01:00:00,84.05,84.05,84.01,84.04,44200000.0
2008-10-01 01:01:00,84.05,84.05,84.04,84.04,6000000.0
2008-10-01 01:02:00,84.04,84.05,84.02,84.04,26100000.0
2008-10-01 01:03:00,84.03,84.05,84.02,84.03,89300000.0
2008-10-01 01:04:00,84.04,84.05,84.02,84.04,7000000.0
2008-10-01 01:05:00,84.03,84.03,84.02,84.02,2000000.0
2008-10-01 01:06:00,84.03,84.03,84.01,84.02,5000000.0
2008-10-01 01:07:00,84.01,84.02,84.01,84.02,2000000.0
2008-10-01 01:08:00,84.01,84.03,84.01,84.02,9000000.0
2008-10-01 01:09:00,84.03,84.03,83.97,83.98,43100000.0
2008-10-01 01:10:00,83.97,83.98,83.97,83.98,20100000.0
2008-10-01 01:11:00,83.99,84.01,83.99,83.99,20100000.0
2008-10-01 01:12:00,83.98,84.0,83.955,83.96,17000000.0
2008-10-01 01:13:00,83.96,83.96,83.96,83.96,4000000.0
2008-10-01 01:14:00,83.95,84.01,83.95,84.01,8000000.0
2008-10-01 01:15:00,84.0,84.01,83.99,83.99,7000000.0
2008-10-01 01:16:00,84.0,84.0,83.98,83.99,6000000.0
2008-10-01 01:17:00,83.968,83.992,83.929,83.992,66000000.0
2008-10-01 01:18:00,83.98,83.99,83.98,83.99,2000000.0
2008-10-01 01:19:00,83.98,83.99,83.96,83.99,48100000.0
2008-10-01 01:20:00,83.98,84.0,83.98,84.0,5000000.0
2008-10-01 01:21:00,84.01,84.02,83.99,84.0,35400000.0
2008-10-01 01:22:00,84.02,84.03,84.02,84.03,2000000.0
2008-10-01 01:23:00,84.03,84.08,84.03,84.07,105800000.0
2008-10-01 01:24:00,84.08,84.11,84.06,84.1,65000000.0
2008-10-01 01:25:00,84.1,84.12,84.09,84.09,29100000.0
2008-10-01 01:26:00,84.08,84.1,84.08,84.1,4000000.0
2008-10-01 01:27:00,84.11,84.12,84.09,84.1,28900000.0
2008-10-01 01:28:00,84.11,84.13,84.11,84.13,11000000.0
2008-10-01 01:29:00,84.14,84.16,84.13,84.15,75800000.0
2008-10-01 01:30:00,84.14,84.23,84.14,84.2,76600000.0
2008-10-01 01:31:00,84.21,84.21,84.17,84.18,38800000.0
2008-10-01 01:32:00,84.18,84.2,84.18,84.2,8000000.0
2008-10-01 01:33:00,84.19,84.2,84.19,84.2,2000000.0
2008-10-01 01:34:00,84.21,84.21,84.21,84.21,1000000.0
2008-10-01 01:35:00,84.23,84.27,84.185,84.25,84200001.0
2008-10-01 01:36:00,84.24,84.27,84.24,84.27,14000000.0
2008-10-01 01:37:00,84.28,84.29,84.27,84.28,9000000.0
2008-10-01 01:38:00,84.27,84.29,84.26,84.29,15900000.0
2008-10-01 01:39:00,84.27,84.29,84.27,84.29,3000000.0
2008-10-01 01:40:00,84.27,84.29,84.24,84.24,37100000.0
2008-10-01 01:41:00,84.24,84.24,84.19,84.21,58400000.0
2008-10-01 01:42:00,84.21,84.26,84.21,84.26,77200000.0
2008-10-01 01:43:00,84.26,84.28,84.26,84.28,11000000.0
2008-10-01 01:44:00,84.28,84.3,84.28,84.3,4000000.0
2008-10-01 01:45:00,84.29,84.29,84.29,84.29,1000000.0
2008-10-01 01:46:00,84.28,84.29,84.28,84.28,12000000.0
2008-10-01 01:47:00,84.28,84.3,84.28,84.3,7000000.0
2008-10-01 01:48:00,84.31,84.35,84.29,84.34,103700000.0
2008-10-01 01:49:00,84.33,84.36,84.33,84.35,16000000.0
2008-10-01 01:50:00,84.33,84.34,84.31,84.31,70200000.0
2008-10-01 01:51:00,84.3,84.33,84.27,84.285,78700000.0
2008-10-01 01:52:00,84.285,84.295,84.26,84.29,58000000.0
2008-10-01 01:53:00,84.3,84.31,84.27,84.31,24000000.0
2008-10-01 01:54:00,84.3,84.32,84.29,84.3,34400000.0
2008-10-01 01:55:00,84.3,84.36,84.295,84.35,137200000.0
2008-10-01 01:56:00,84.35,84.37,84.34,84.37,56100000.0
2008-10-01 01:57:00,84.36,84.36,84.31,84.32,31900000.0
2008-10-01 01:58:00,84.32,84.32,84.26,84.285,61800000.0
2008-10-01 01:59:00,84.29,84.31,84.28,84.28,57800000.0
2008-10-01 02:00:00,84.26,84.27,84.21,84.22,57000000.0
2008-10-01 02:01:00,84.21,84.27,84.21,84.26,133000000.0
2008-10-01 02:02:00,84.26,84.37,84.26,84.37,96500000.0
2008-10-01 02:03:00,84.36,84.36,84.33,84.35,26900000.0
2008-10-01 02:04:00,84.34,84.39,84.34,84.39,31000000.0
2008-10-01 02:05:00,84.39,84.41,84.35,84.39,59600000.0
2008-10-01 02:06:00,84.4,84.41,84.39,84.41,20900000.0
2008-10-01 02:07:00,84.41,84.41,84.39,84.41,110100000.0
2008-10-01 02:08:00,84.41,84.41,84.33,84.36,98100000.0
2008-10-01 02:09:00,84.35,84.36,84.27,84.27,229100000.0
2008-10-01 02:10:00,84.27,84.29,84.24,84.29,67900000.0
2008-10-01 02:11:00,84.27,84.29,84.26,84.28,40800000.0
2008-10-01 02:12:00,84.26,84.3,84.25,84.3,150400000.0
2008-10-01 02:13:00,84.3,84.32,84.28,84.29,62000000.0
2008-10-01 02:14:00,84.29,84.34,84.28,84.32,47000000.0
2008-10-01 02:15:00,84.33,84.36,84.33,84.36,28900000.0
2008-10-01 02:16:00,84.36,84.37,84.35,84.36,37000000.0
2008-10-01 02:17:00,84.37,84.37,84.34,84.35,20000000.0
2008-10-01 02:18:00,84.36,84.36,84.36,84.36,6000000.0
2008-10-01 02:19:00,84.36,84.36,84.31,84.33,33700000.0
2008-10-01 02:20:00,84.34,84.37,84.33,84.37,19000000.0
2008-10-01 02:21:00,84.37,84.39,84.32,84.32,60800000.0
2008-10-01 02:22:00,84.33,84.36,84.3,84.32,132200000.0
2008-10-01 02:23:00,84.31,84.38,84.31,84.38,124600000.0
2008-10-01 02:24:00,84.37,84.38,84.32,84.37,85700001.0
2008-10-01 02:25:00,84.38,84.38,84.36,84.38,14000000.0
2008-10-01 02:26:00,84.37,84.42,84.37,84.41,28000000.0
2008-10-01 02:27:00,84.41,84.41,84.38,84.38,5000000.0
2008-10-01 02:28:00,84.38,84.41,84.38,84.41,13000000.0
2008-10-01 02:29:00,84.435,84.435,84.425,84.425,5000000.0
2008-10-01 02:30:00,84.42,84.43,84.42,84.42,7000000.0
2008-10-01 02:31:00,84.42,84.47,84.4,84.47,36000000.0
2008-10-01 02:32:00,84.465,84.48,84.465,84.47,39000000.0
2008-10-01 02:33:00,84.47,84.5,84.47,84.5,36000000.0
2008-10-01 02:34:00,84.5,84.52,84.5,84.52,39000000.0
2008-10-01 02:35:00,84.52,84.54,84.52,84.53,39000000.0
2008-10-01 02:36:00,84.53,84.56,84.53,84.55,35000000.0
2008-10-01 02:37:00,84.55,84.58,84.545,84.57,59870000.0
2008-10-01 02:38:00,84.555,84.56,84.515,84.54,49000000.0
2008-10-01 02:39:00,84.54,84.55,84.48,84.49,94400000.0
2008-10-01 02:40:00,84.485,84.545,84.48,84.51,78800000.0
2008-10-01 02:41:00,84.515,84.55,84.5,84.55,48000000.0
2008-10-01 02:42:00,84.555,84.555,84.52,84.53,66000000.0
2008-10-01 02:43:00,84.53,84.54,84.51,84.51,48000000.0
2008-10-01 02:44:00,84.51,84.51,84.51,84.51,26000000.0
2008-10-01 02:45:00,84.51,84.54,84.51,84.53,27000000.0
2008-10-01 02:46:00,84.54,84.56,84.525,84.54,33000000.0
2008-10-01 02:47:00,84.54,84.57,84.52,84.55,42500000.0
2008-10-01 02:48:00,84.555,84.64,84.555,84.605,82000000.0
2008-10-01 02:49:00,84.61,84.61,84.59,84.59,50900000.0
2008-10-01 02:50:00,84.59,84.62,84.575,84.6,69100000.0
2008-10-01 02:51:00,84.6,84.64,84.6,84.63,27000000.0
2008-10-01 02:52:00,84.64,84.67,84.64,84.67,56700000.0
2008-10-01 02:53:00,84.67,84.69,84.67,84.67,116300000.0
2008-10-01 02:54:00,84.68,84.75,84.67,84.735,110200000.0
2008-10-01 02:55:00,84.75,84.75,84.6,84.63,107700000.0
2008-10-01 02:56:00,84.635,84.65,84.58,84.63,81900000.0
2008-10-01 02:57:00,84.64,84.69,84.625,84.67,65100000.0
2008-10-01 02:58:00,84.66,84.7,84.65,84.69,59700000.0
2008-10-01 02:59:00,84.7,84.72,84.68,84.69,39200000.0
2008-10-01 03:00:00,84.68,84.69,84.59,84.6,66290000.0
2008-10-01 03:01:00,84.6,84.61,84.58,84.58,37500000.0
2008-10-01 03:02:00,84.58,84.59,84.57,84.57,43890000.0
2008-10-01 03:03:00,84.57,84.57,84.54,84.55,64500000.0
2008-10-01 03:04:00,84.545,84.57,84.53,84.57,27000000.0
2008-10-01 03:05:00,84.545,84.57,84.485,84.5,60800000.0
2008-10-01 03:06:00,84.5,84.53,84.47,84.5,71500000.0
2008-10-01 03:07:00,84.505,84.53,84.505,84.51,97700000.0
2008-10-01 03:08:00,84.47,84.51,84.455,84.51,48200000.0
2008-10-01 03:09:00,84.51,84.52,84.51,84.515,66100000.0
2008-10-01 03:10:00,84.51,84.55,84.51,84.53,41000000.0
2008-10-01 03:11:00,84.53,84.54,84.53,84.53,37000000.0
2008-10-01 03:12:00,84.53,84.59,84.53,84.57,43200000.0
2008-10-01 03:13:00,84.57,84.57,84.56,84.56,27000000.0
2008-10-01 03:14:00,84.56,84.56,84.56,84.56,37000000.0
2008-10-01 03:15:00,84.56,84.57,84.49,84.56,69500000.0
2008-10-01 03:16:00,84.57,84.595,84.555,84.59,45000000.0
2008-10-01 03:17:00,84.59,84.59,84.52,84.545,58700000.0
2008-10-01 03:18:00,84.545,84.565,84.53,84.565,47400000.0
2008-10-01 03:19:00,84.55,84.57,84.55,84.57,16000000.0
2008-10-01 03:20:00,84.57,84.63,84.57,84.63,20000000.0
2008-10-01 03:21:00,84.63,84.63,84.58,84.59,36000000.0
2008-10-01 03:22:00,84.59,84.6,84.59,84.6,23000000.0
2008-10-01 03:23:00,84.6,84.61,84.59,84.61,29000000.0
2008-10-01 03:24:00,84.61,84.67,84.61,84.67,47000000.0
2008-10-01 03:25:00,84.66,84.68,84.63,84.65,64600000.0
2008-10-01 03:26:00,84.66,84.66,84.62,84.65,13200000.0
2008-10-01 03:27:00,84.65,84.68,84.65,84.67,19200000.0
2008-10-01 03:28:00,84.67,84.72,84.66,84.66,100000000.0
2008-10-01 03:29:00,84.67,84.67,84.51,84.535,143200000.0
2008-10-01 03:30:00,84.54,84.55,84.515,84.545,72300000.0
2008-10-01 03:31:00,84.54,84.55,84.5,84.505,43200000.0
2008-10-01 03:32:00,84.5,84.53,84.43,84.49,84000000.0
2008-10-01 03:33:00,84.49,84.5,84.47,84.47,41000000.0
2008-10-01 03:34:00,84.47,84.49,84.47,84.48,24000000.0
2008-10-01 03:35:00,84.48,84.48,84.41,84.42,47000000.0
2008-10-01 03:36:00,84.43,84.45,84.42,84.45,40000000.0
2008-10-01 03:37:00,84.45,84.48,84.41,84.45,54000000.0
2008-10-01 03:38:00,84.45,84.45,84.41,84.41,59000000.0
2008-10-01 03:39:00,84.42,84.48,84.42,84.48,32000000.0
2008-10-01 03:40:00,84.48,84.49,84.44,84.47,84000000.0
2008-10-01 03:41:00,84.47,84.48,84.46,84.48,16000000.0
2008-10-01 03:42:00,84.47,84.47,84.46,84.465,13000000.0
2008-10-01 03:43:00,84.46,84.475,84.435,84.45,37200000.0
2008-10-01 03:44:00,84.455,84.49,84.45,84.48,38200000.0
2008-10-01 03:45:00,84.48,84.48,84.47,84.47,9000000.0
2008-10-01 03:46:00,84.47,84.47,84.44,84.445,28400000.0
2008-10-01 03:47:00,84.45,84.47,84.435,84.45,24000000.0
2008-10-01 03:48:00,84.46,84.48,84.445,84.455,46000000.0
2008-10-01 03:49:00,84.455,84.47,84.36,84.36,46000000.0
2008-10-01 03:50:00,84.36,84.38,84.35,84.36,37000000.0
2008-10-01 03:51:00,84.36,84.365,84.34,84.36,41900000.0
2008-10-01 03:52:00,84.36,84.37,84.35,84.36,29000000.0
2008-10-01 03:53:00,84.365,84.39,84.365,84.37,19000000.0
2008-10-01 03:54:00,84.375,84.43,84.37,84.39,35400000.0
2008-10-01 03:55:00,84.39,84.41,84.35,84.35,44000000.0
2008-10-01 03:56:00,84.35,84.36,84.35,84.355,24000000.0
2008-10-01 03:57:00,84.35,84.35,84.33,84.35,28000000.0
2008-10-01 03:58:00,84.35,84.35,84.25,84.27,63900000.0
2008-10-01 03:59:00,84.28,84.28,84.21,84.21,50200000.0
2008-10-01 04:00:00,84.2,84.21,84.19,84.2,48000000.0
2008-10-01 04:01:00,84.2,84.205,84.17,84.17,54000000.0
2008-10-01 04:02:00,84.16,84.19,84.16,84.19,29000000.0
2008-10-01 04:03:00,84.19,84.2,84.18,84.2,37000000.0
2008-10-01 04:04:00,84.2,84.22,84.2,84.215,15000000.0
2008-10-01 04:05:00,84.21,84.25,84.21,84.25,23000000.0
2008-10-01 04:06:00,84.25,84.25,84.24,84.25,14000000.0
2008-10-01 04:07:00,84.25,84.29,84.25,84.29,19000000.0
2008-10-01 04:08:00,84.29,84.33,84.28,84.31,46900000.0
2008-10-01 04:09:00,84.31,84.36,84.31,84.32,53000000.0
2008-10-01 04:10:00,84.32,84.32,84.26,84.27,71000000.0
2008-10-01 04:11:00,84.27,84.28,84.21,84.21,74900000.0
2008-10-01 04:12:00,84.22,84.25,84.17,84.17,80000000.0
2008-10-01 04:13:00,84.17,84.17,84.11,84.13,49000000.0
2008-10-01 04:14:00,84.13,84.15,84.12,84.12,28000000.0
2008-10-01 04:15:00,84.12,84.13,84.07,84.09,65600000.0
2008-10-01 04:16:00,84.09,84.14,84.075,84.08,75000000.0
2008-10-01 04:17:00,84.095,84.1,84.05,84.05,54000000.0
2008-10-01 04:18:00,84.06,84.06,83.995,84.02,87000000.0
2008-10-01 04:19:00,84.03,84.03,84.0,84.01,29000000.0
2008-10-01 04:20:00,84.015,84.07,83.995,84.065,75100000.0
2008-10-01 04:21:00,84.065,84.07,84.03,84.045,37000000.0
2008-10-01 04:22:00,84.045,84.045,84.01,84.02,74100000.0
2008-10-01 04:23:00,84.02,84.03,84.01,84.03,28000000.0
2008-10-01 04:24:00,84.03,84.07,84.02,84.07,42000000.0
2008-10-01 04:25:00,84.06,84.06,84.03,84.06,32000000.0
2008-10-01 04:26:00,84.055,84.055,84.03,84.05,12000000.0
2008-10-01 04:27:00,84.05,84.065,84.03,84.065,43000000.0
2008-10-01 04:28:00,84.075,84.18,84.07,84.13,102300000.0
2008-10-01 04:29:00,84.13,84.135,84.04,84.04,89100000.0
2008-10-01 04:30:00,84.04,84.04,84.0,84.0,47400000.0
2008-10-01 04:31:00,84.0,84.01,83.99,83.99,34100000.0
2008-10-01 04:32:00,84.0,84.02,83.99,84.02,48100000.0
2008-10-01 04:33:00,84.02,84.07,84.0,84.07,49200000.0
2008-10-01 04:34:00,84.065,84.075,84.02,84.04,98600000.0
2008-10-01 04:35:00,84.04,84.07,84.03,84.04,43000000.0
2008-10-01 04:36:00,84.04,84.06,84.005,84.03,61400000.0
2008-10-01 04:37:00,84.03,84.065,84.03,84.06,78000000.0
2008-10-01 04:38:00,84.08,84.145,84.075,84.145,43000000.0
2008-10-01 04:39:00,84.155,84.17,84.13,84.17,57300000.0
2008-10-01 04:40:00,84.17,84.23,84.165,84.22,70500000.0
2008-10-01 04:41:00,84.21,84.225,84.205,84.21,48200000.0
2008-10-01 04:42:00,84.21,84.215,84.195,84.21,24400000.0
2008-10-01 04:43:00,84.21,84.225,84.21,84.22,18000000.0
2008-10-01 04:44:00,84.22,84.225,84.21,84.21,30000000.0
2008-10-01 04:45:00,84.215,84.225,84.21,84.215,12000000.0
2008-10-01 04:46:00,84.215,84.22,84.2,84.205,32500000.0
2008-10-01 04:47:00,84.2,84.23,84.2,84.23,44700000.0
2008-10-01 04:48:00,84.22,84.25,84.22,84.235,20900000.0
2008-10-01 04:49:00,84.23,84.24,84.23,84.24,8000000.0
2008-10-01 04:50:00,84.24,84.25,84.23,84.25,14000000.0
2008-10-01 04:51:00,84.245,84.26,84.235,84.26,9400000.0
2008-10-01 04:52:00,84.26,84.29,84.25,84.25,31000000.0
2008-10-01 04:53:00,84.26,84.27,84.235,84.25,18000000.0
2008-10-01 04:54:00,84.245,84.265,84.235,84.25,36000000.0
2008-10-01 04:55:00,84.25,84.28,84.23,84.28,35100000.0
2008-10-01 04:56:00,84.27,84.32,84.25,84.32,49600000.0
2008-10-01 04:57:00,84.32,84.32,84.285,84.3,49000000.0
2008-10-01 04:58:00,84.31,84.32,84.26,84.3,78900000.0
2008-10-01 04:59:00,84.29,84.31,84.28,84.29,40900000.0
2008-10-01 05:00:00,84.29,84.3,84.28,84.28,34200000.0
2008-10-01 05:01:00,84.27,84.275,84.26,84.275,9000000.0
2008-10-01 05:02:00,84.27,84.31,84.27,84.3,44200000.0
2008-10-01 05:03:00,84.31,84.34,84.3,84.33,39000000.0
2008-10-01 05:04:00,84.33,84.33,84.21,84.22,55300000.0
2008-10-01 05:05:00,84.22,84.22,84.21,84.21,9000000.0
2008-10-01 05:06:00,84.2,84.21,84.19,84.2,26000000.0
2008-10-01 05:07:00,84.2,84.22,84.2,84.205,40400000.0
2008-10-01 05:08:00,84.2,84.215,84.2,84.2,14600000.0
2008-10-01 05:09:00,84.205,84.21,84.2,84.2,34400000.0
2008-10-01 05:10:00,84.2,84.25,84.2,84.25,32000000.0
2008-10-01 05:11:00,84.25,84.28,84.25,84.28,26000000.0
2008-10-01 05:12:00,84.29,84.3,84.26,84.28,20500000.0
2008-10-01 05:13:00,84.275,84.29,84.27,84.29,13100000.0
2008-10-01 05:14:00,84.29,84.33,84.29,84.31,30000000.0
2008-10-01 05:15:00,84.31,84.33,84.295,84.3,38500000.0
2008-10-01 05:16:00,84.305,84.33,84.305,84.315,18800000.0
2008-10-01 05:17:00,84.32,84.35,84.31,84.335,25400000.0
2008-10-01 05:18:00,84.33,84.35,84.33,84.34,9000000.0
2008-10-01 05:19:00,84.33,84.33,84.31,84.32,22100000.0
2008-10-01 05:20:00,84.32,84.32,84.29,84.31,12000000.0
2008-10-01 05:21:00,84.31,84.32,84.31,84.31,5000000.0
2008-10-01 05:22:00,84.31,84.32,84.31,84.31,11000000.0
2008-10-01 05:23:00,84.31,84.32,84.31,84.31,7000000.0
2008-10-01 05:24:00,84.31,84.325,84.29,84.32,23100000.0
2008-10-01 05:25:00,84.32,84.33,84.32,84.33,12000000.0
2008-10-01 05:26:00,84.34,84.34,84.33,84.34,20000000.0
2008-10-01 05:27:00,84.34,84.34,84.34,84.34,6000000.0
2008-10-01 05:28:00,84.34,84.34,84.34,84.34,4000000.0
2008-10-01 05:29:00,84.36,84.36,84.305,84.31,29000000.0
2008-10-01 05:30:00,84.325,84.325,84.32,84.32,4000000.0
2008-10-01 05:31:00,84.33,84.34,84.32,84.32,6000000.0
2008-10-01 05:32:00,84.32,84.32,84.29,84.3,36000000.0
2008-10-01 05:33:00,84.3,84.3,84.28,84.28,11000000.0
2008-10-01 05:34:00,84.285,84.285,84.23,84.23,33200000.0
2008-10-01 05:35:00,84.23,84.23,84.18,84.18,39100000.0
2008-10-01 05:36:00,84.17,84.18,84.15,84.17,43000000.0
2008-10-01 05:37:00,84.165,84.17,84.155,84.165,21000000.0
2008-10-01 05:38:00,84.165,84.185,84.165,84.17,20000000.0
2008-10-01 05:39:00,84.17,84.18,84.16,84.18,14000000.0
2008-10-01 05:40:00,84.185,84.23,84.185,84.21,61400000.0
2008-10-01 05:41:00,84.215,84.25,84.21,84.24,63000000.0
2008-10-01 05:42:00,84.24,84.245,84.23,84.23,15000000.0
2008-10-01 05:43:00,84.23,84.26,84.23,84.25,23500000.0
2008-10-01 05:44:00,84.25,84.29,84.25,84.29,33000000.0
2008-10-01 05:45:00,84.29,84.3,84.28,84.28,13000000.0
2008-10-01 05:46:00,84.28,84.325,84.27,84.28,55000000.0
2008-10-01 05:47:00,84.28,84.31,84.28,84.3,18000000.0
2008-10-01 05:48:00,84.3,84.3,84.29,84.29,15000000.0
2008-10-01 05:49:00,84.29,84.3,84.28,84.29,21000000.0
2008-10-01 05:50:00,84.29,84.29,84.2,84.24,48200000.0
2008-10-01 05:51:00,84.24,84.26,84.24,84.25,23000000.0
2008-10-01 05:52:00,84.25,84.27,84.25,84.27,29000000.0
2008-10-01 05:53:00,84.26,84.29,84.26,84.28,20000000.0
2008-10-01 05:54:00,84.28,84.28,84.21,84.22,41900000.0
2008-10-01 05:55:00,84.23,84.25,84.22,84.25,19000000.0
2008-10-01 05:56:00,84.25,84.25,84.25,84.25,20000000.0
2008-10-01 05:57:00,84.26,84.26,84.26,84.26,2000000.0
2008-10-01 05:58:00,84.26,84.26,84.24,84.26,6000000.0
2008-10-01 05:59:00,84.26,84.29,84.26,84.29,32000000.0
2008-10-01 06:00:00,84.29,84.345,84.28,84.33,48000000.0
2008-10-01 06:01:00,84.33,84.35,84.28,84.31,40000000.0
2008-10-01 06:02:00,84.31,84.32,84.3,84.32,18000000.0
2008-10-01 06:03:00,84.32,84.34,84.32,84.34,24000000.0
2008-10-01 06:04:00,84.33,84.33,84.29,84.29,30000000.0
2008-10-01 06:05:00,84.29,84.3,84.27,84.28,18000000.0
2008-10-01 06:06:00,84.29,84.29,84.23,84.24,17000000.0
2008-10-01 06:07:00,84.245,84.25,84.21,84.22,20000000.0
2008-10-01 06:08:00,84.225,84.225,84.22,84.225,7000000.0
2008-10-01 06:09:00,84.22,84.22,84.2,84.215,8000000.0
2008-10-01 06:10:00,84.21,84.215,84.16,84.16,34900000.0
2008-10-01 06:11:00,84.17,84.17,84.14,84.14,21000000.0
2008-10-01 06:12:00,84.14,84.185,84.14,84.15,55500000.0
2008-10-01 06:13:00,84.15,84.19,84.15,84.19,23000000.0
2008-10-01 06:14:00,84.2,84.225,84.2,84.22,16000000.0
2008-10-01 06:15:00,84.22,84.22,84.2,84.2,4000000.0
2008-10-01 06:16:00,84.2,84.22,84.2,84.21,16000000.0
2008-10-01 06:17:00,84.21,84.23,84.2,84.23,23000000.0
2008-10-01 06:18:00,84.23,84.23,84.215,84.22,12000000.0
2008-10-01 06:19:00,84.22,84.27,84.22,84.27,47500000.0
2008-10-01 06:20:00,84.27,84.29,84.27,84.29,7000000.0
2008-10-01 06:21:00,84.29,84.33,84.29,84.33,17200000.0
2008-10-01 06:22:00,84.315,84.315,84.26,84.27,52000000.0
2008-10-01 06:23:00,84.275,84.28,84.26,84.27,33000000.0
2008-10-01 06:24:00,84.27,84.27,84.24,84.24,14000000.0
2008-10-01 06:25:00,84.24,84.24,84.22,84.22,24000000.0
2008-10-01 06:26:00,84.225,84.25,84.215,84.22,49000000.0
2008-10-01 06:27:00,84.22,84.24,84.21,84.22,23000000.0
2008-10-01 06:28:00,84.22,84.23,84.22,84.23,22000000.0
2008-10-01 06:29:00,84.23,84.24,84.2,84.2,19200000.0
2008-10-01 06:30:00,84.2,84.23,84.19,84.22,31000000.0
2008-10-01 06:31:00,84.22,84.23,84.21,84.23,48000000.0
2008-10-01 06:32:00,84.23,84.27,84.22,84.23,45000000.0
2008-10-01 06:33:00,84.23,84.27,84.215,84.25,37000000.0
2008-10-01 06:34:00,84.245,84.27,84.245,84.26,23200000.0
2008-10-01 06:35:00,84.26,84.27,84.21,84.23,51000000.0
2008-10-01 06:36:00,84.22,84.26,84.21,84.24,38000000.0
2008-10-01 06:37:00,84.25,84.28,84.25,84.27,33000000.0
2008-10-01 06:38:00,84.27,84.27,84.26,84.27,14000000.0
2008-10-01 06:39:00,84.26,84.29,84.225,84.25,62100000.0
2008-10-01 06:40:00,84.25,84.25,84.2,84.21,19000000.0
2008-10-01 06:41:00,84.21,84.21,84.18,84.18,44300000.0
2008-10-01 06:42:00,84.18,84.21,84.18,84.2,57300000.0
2008-10-01 06:43:00,84.195,84.2,84.18,84.19,29900000.0
2008-10-01 06:44:00,84.19,84.205,84.16,84.2,29000000.0
2008-10-01 06:45:00,84.2,84.22,84.2,84.22,14000000.0
2008-10-01 06:46:00,84.22,84.22,84.17,84.19,26100000.0
2008-10-01 06:47:00,84.19,84.195,84.16,84.17,37000000.0
2008-10-01 06:48:00,84.17,84.17,84.15,84.16,18000000.0
2008-10-01 06:49:00,84.15,84.15,84.105,84.12,71100000.0
2008-10-01 06:50:00,84.135,84.16,84.13,84.16,36000000.0
2008-10-01 06:51:00,84.16,84.16,84.14,84.14,31000000.0
2008-10-01 06:52:00,84.14,84.15,84.14,84.15,13000000.0
2008-10-01 06:53:00,84.16,84.17,84.155,84.155,19000000.0
2008-10-01 06:54:00,84.15,84.17,84.15,84.17,18000000.0
2008-10-01 06:55:00,84.16,84.17,84.16,84.17,14000000.0
2008-10-01 06:56:00,84.18,84.2,84.18,84.2,22000000.0
2008-10-01 06:57:00,84.205,84.275,84.205,84.27,70700000.0
2008-10-01 06:58:00,84.275,84.32,84.275,84.31,38000000.0
2008-10-01 06:59:00,84.3,84.31,84.24,84.24,41000000.0
2008-10-01 07:00:00,84.24,84.255,84.24,84.25,19000000.0
2008-10-01 07:01:00,84.24,84.26,84.23,84.25,45900000.0
2008-10-01 07:02:00,84.255,84.31,84.24,84.31,27200000.0
2008-10-01 07:03:00,84.31,84.34,84.275,84.33,43000000.0
2008-10-01 07:04:00,84.33,84.33,84.26,84.3,95000000.0
2008-10-01 07:05:00,84.3,84.34,84.29,84.33,60000000.0
2008-10-01 07:06:00,84.33,84.35,84.32,84.345,42000000.0
2008-10-01 07:07:00,84.345,84.35,84.31,84.32,43000000.0
2008-10-01 07:08:00,84.325,84.325,84.26,84.265,76400000.0
2008-10-01 07:09:00,84.265,84.29,84.25,84.25,37000000.0
2008-10-01 07:10:00,84.25,84.25,84.2,84.2,51900000.0
2008-10-01 07:11:00,84.2,84.21,84.18,84.18,22000000.0
2008-10-01 07:12:00,84.18,84.18,84.155,84.18,19200000.0
2008-10-01 07:13:00,84.18,84.19,84.17,84.18,33000000.0
2008-10-01 07:14:00,84.18,84.21,84.18,84.18,26400000.0
2008-10-01 07:15:00,84.185,84.275,84.185,84.275,43200000.0
2008-10-01 07:16:00,84.27,84.3,84.25,84.27,57500000.0
2008-10-01 07:17:00,84.27,84.27,84.245,84.255,20000000.0
2008-10-01 07:18:00,84.255,84.255,84.23,84.24,22000000.0
2008-10-01 07:19:00,84.25,84.25,84.165,84.17,57800000.0
2008-10-01 07:20:00,84.175,84.2,84.17,84.17,46000000.0
2008-10-01 07:21:00,84.175,84.185,84.175,84.18,14000000.0
2008-10-01 07:22:00,84.17,84.195,84.17,84.195,16000000.0
2008-10-01 07:23:00,84.185,84.25,84.185,84.23,34000000.0
2008-10-01 07:24:00,84.23,84.24,84.23,84.24,24000000.0
2008-10-01 07:25:00,84.245,84.25,84.21,84.25,26000000.0
2008-10-01 07:26:00,84.245,84.25,84.215,84.23,6000000.0
2008-10-01 07:27:00,84.225,84.25,84.205,84.25,40800000.0
2008-10-01 07:28:00,84.25,84.28,84.24,84.27,33000000.0
2008-10-01 07:29:00,84.27,84.27,84.25,84.26,23000000.0
2008-10-01 07:30:00,84.255,84.3,84.25,84.29,56200000.0
2008-10-01 07:31:00,84.3,84.31,84.29,84.305,17000000.0
2008-10-01 07:32:00,84.31,84.31,84.245,84.29,44000000.0
2008-10-01 07:33:00,84.29,84.3,84.25,84.27,38000000.0
2008-10-01 07:34:00,84.27,84.34,84.27,84.32,52400000.0
2008-10-01 07:35:00,84.32,84.32,84.3,84.31,33000000.0
2008-10-01 07:36:00,84.32,84.33,84.29,84.29,28000000.0
2008-10-01 07:37:00,84.29,84.29,84.26,84.26,48000000.0
2008-10-01 07:38:00,84.26,84.29,84.26,84.285,18000000.0
2008-10-01 07:39:00,84.27,84.28,84.27,84.28,20000000.0
2008-10-01 07:40:00,84.28,84.3,84.195,84.2,90700000.0
2008-10-01 07:41:00,84.2,84.23,84.19,84.23,47100000.0
2008-10-01 07:42:00,84.23,84.27,84.23,84.25,57100000.0
2008-10-01 07:43:00,84.25,84.28,84.25,84.28,34100000.0
2008-10-01 07:44:00,84.275,84.3,84.275,84.29,18200000.0
2008-10-01 07:45:00,84.3,84.31,84.29,84.31,29800000.0
2008-10-01 07:46:00,84.32,84.32,84.25,84.255,53200000.0
2008-10-01 07:47:00,84.255,84.31,84.24,84.305,49000000.0
2008-10-01 07:48:00,84.305,84.34,84.3,84.34,60000000.0
2008-10-01 07:49:00,84.34,84.35,84.33,84.34,27000000.0
2008-10-01 07:50:00,84.35,84.36,84.34,84.36,33000000.0
2008-10-01 07:51:00,84.36,84.405,84.34,84.4,40600000.0
2008-10-01 07:52:00,84.4,84.425,84.39,84.39,36800000.0
2008-10-01 07:53:00,84.385,84.39,84.37,84.37,29000000.0
2008-10-01 07:54:00,84.37,84.39,84.35,84.39,47900000.0
2008-10-01 07:55:00,84.38,84.41,84.375,84.38,38000000.0
2008-10-01 07:56:00,84.38,84.41,84.365,84.39,64400000.0
2008-10-01 07:57:00,84.395,84.42,84.385,84.4,122400002.0
2008-10-01 07:58:00,84.4,84.43,84.4,84.41,52400000.0
2008-10-01 07:59:00,84.41,84.41,84.38,84.38,37000000.0
2008-10-01 08:00:00,84.385,84.435,84.37,84.41,69700000.0
2008-10-01 08:01:00,84.41,84.47,84.395,84.47,75900000.0
2008-10-01 08:02:00,84.47,84.47,84.43,84.47,75300000.0
2008-10-01 08:03:00,84.47,84.47,84.41,84.44,63200000.0
2008-10-01 08:04:00,84.43,84.46,84.42,84.44,46400000.0
2008-10-01 08:05:00,84.44,84.44,84.36,84.37,78600000.0
2008-10-01 08:06:00,84.365,84.41,84.31,84.41,111400000.0
2008-10-01 08:07:00,84.4,84.48,84.38,84.42,179000000.0
2008-10-01 08:08:00,84.42,84.465,84.405,84.44,70000000.0
2008-10-01 08:09:00,84.43,84.48,84.42,84.47,63100000.0
2008-10-01 08:10:00,84.47,84.515,84.42,84.45,81200000.0
2008-10-01 08:11:00,84.45,84.51,84.4,84.465,153200000.0
2008-10-01 08:12:00,84.47,84.5,84.45,84.46,80100000.0
2008-10-01 08:13:00,84.48,84.6,84.43,84.6,234200000.0
2008-10-01 08:14:00,84.59,84.62,84.54,84.585,131300000.0
2008-10-01 08:15:00,84.585,84.625,84.57,84.6,126000000.0
2008-10-01 08:16:00,84.59,84.66,84.59,84.66,105200000.0
2008-10-01 08:17:00,84.66,84.66,84.65,84.66,45000000.0
2008-10-01 08:18:00,84.66,84.66,84.56,84.56,58000000.0
2008-10-01 08:19:00,84.56,84.61,84.51,84.54,81000000.0
2008-10-01 08:20:00,84.535,84.535,84.41,84.48,129000000.0
2008-10-01 08:21:00,84.48,84.49,84.435,84.48,97400000.0
2008-10-01 08:22:00,84.49,84.54,84.47,84.52,83000000.0
2008-10-01 08:23:00,84.52,84.6,84.51,84.56,95500000.0
2008-10-01 08:24:00,84.545,84.545,84.53,84.53,39000000.0
2008-10-01 08:25:00,84.53,84.55,84.5,84.54,75300000.0
2008-10-01 08:26:00,84.54,84.54,84.475,84.51,63000000.0
2008-10-01 08:27:00,84.5,84.5,84.45,84.46,63200000.0
2008-10-01 08:28:00,84.47,84.56,84.47,84.54,70000000.0
2008-10-01 08:29:00,84.54,84.655,84.54,84.61,137900000.0
2008-10-01 08:30:00,84.61,84.65,84.56,84.59,64500000.0
2008-10-01 08:31:00,84.6,84.6,84.51,84.51,85600000.0
2008-10-01 08:32:00,84.49,84.49,84.45,84.45,55300000.0
2008-10-01 08:33:00,84.44,84.51,84.44,84.47,66000000.0
2008-10-01 08:34:00,84.47,84.51,84.47,84.51,38100000.0
2008-10-01 08:35:00,84.51,84.51,84.415,84.415,48000000.0
2008-10-01 08:36:00,84.405,84.48,84.39,84.46,73900000.0
2008-10-01 08:37:00,84.46,84.47,84.42,84.45,52000000.0
2008-10-01 08:38:00,84.46,84.46,84.43,84.44,49700000.0
2008-10-01 08:39:00,84.445,84.49,84.445,84.46,56600000.0
2008-10-01 08:40:00,84.46,84.47,84.44,84.47,46300000.0
2008-10-01 08:41:00,84.465,84.47,84.46,84.46,56100000.0
2008-10-01 08:42:00,84.46,84.46,84.4,84.455,69700000.0
2008-10-01 08:43:00,84.44,84.5,84.44,84.5,30000000.0
2008-10-01 08:44:00,84.5,84.53,84.45,84.53,59100000.0
2008-10-01 08:45:00,84.53,84.56,84.515,84.55,55000000.0
2008-10-01 08:46:00,84.535,84.56,84.505,84.54,73900000.0
2008-10-01 08:47:00,84.55,84.58,84.5,84.55,82500000.0
2008-10-01 08:48:00,84.545,84.615,84.52,84.545,113200000.0
2008-10-01 08:49:00,84.535,84.57,84.52,84.52,105800000.0
2008-10-01 08:50:00,84.52,84.54,84.47,84.47,42700000.0
2008-10-01 08:51:00,84.47,84.53,84.47,84.53,44000000.0
2008-10-01 08:52:00,84.53,84.56,84.53,84.54,43600000.0
2008-10-01 08:53:00,84.53,84.56,84.44,84.44,85800000.0
2008-10-01 08:54:00,84.44,84.475,84.43,84.455,99300000.0
2008-10-01 08:55:00,84.455,84.48,84.44,84.45,58100000.0
2008-10-01 08:56:00,84.46,84.56,84.46,84.56,57200000.0
2008-10-01 08:57:00,84.55,84.555,84.465,84.51,110200000.0
2008-10-01 08:58:00,84.52,84.54,84.49,84.49,56800000.0
2008-10-01 08:59:00,84.49,84.5,84.395,84.48,130200000.0
2008-10-01 09:00:00,84.51,84.53,84.46,84.47,89000000.0
2008-10-01 09:01:00,84.47,84.47,84.43,84.46,33000000.0
2008-10-01 09:02:00,84.45,84.49,84.44,84.47,65300000.0
2008-10-01 09:03:00,84.47,84.555,84.44,84.48,103700000.0
2008-10-01 09:04:00,84.48,84.545,84.48,84.53,66800000.0
2008-10-01 09:05:00,84.53,84.55,84.51,84.51,46000000.0
2008-10-01 09:06:00,84.51,84.58,84.51,84.54,111700000.0
2008-10-01 09:07:00,84.54,84.59,84.53,84.57,74800000.0
2008-10-01 09:08:00,84.56,84.59,84.55,84.59,44000000.0
2008-10-01 09:09:00,84.6,84.61,84.57,84.58,40600000.0
2008-10-01 09:10:00,84.59,84.61,84.54,84.58,49500000.0
2008-10-01 09:11:00,84.58,84.7,84.57,84.69,117500000.0
2008-10-01 09:12:00,84.7,84.7,84.575,84.575,71900000.0
2008-10-01 09:13:00,84.575,84.61,84.56,84.59,49200000.0
2008-10-01 09:14:00,84.59,84.62,84.545,84.62,48000000.0
2008-10-01 09:15:00,84.63,84.7,84.61,84.7,60000000.0
2008-10-01 09:16:00,84.7,84.76,84.695,84.74,60500000.0
2008-10-01 09:17:00,84.74,84.83,84.71,84.71,98000000.0
2008-10-01 09:18:00,84.71,84.78,84.71,84.75,112600000.0
2008-10-01 09:19:00,84.75,84.825,84.74,84.81,109800000.0
2008-10-01 09:20:00,84.815,84.92,84.805,84.91,106000000.0
2008-10-01 09:21:00,84.92,84.92,84.85,84.85,51100000.0
2008-10-01 09:22:00,84.85,84.87,84.805,84.81,62000000.0
2008-10-01 09:23:00,84.81,84.84,84.81,84.84,23000000.0
2008-10-01 09:24:00,84.84,84.96,84.84,84.955,137200000.0
2008-10-01 09:25:00,84.95,85.08,84.94,85.06,121700000.0
2008-10-01 09:26:00,85.04,85.05,84.955,84.98,122200000.0
2008-10-01 09:27:00,84.97,85.05,84.97,85.04,93300000.0
2008-10-01 09:28:00,85.045,85.1,85.03,85.03,77400000.0
2008-10-01 09:29:00,85.03,85.04,84.98,85.02,106200000.0
2008-10-01 09:30:00,85.02,85.02,84.92,84.935,95800000.0
2008-10-01 09:31:00,84.94,85.01,84.92,84.99,128900000.0
2008-10-01 09:32:00,84.995,85.02,84.965,85.02,131800000.0
2008-10-01 09:33:00,85.025,85.06,84.985,85.02,159700000.0
2008-10-01 09:34:00,85.025,85.09,85.025,85.04,136300000.0
2008-10-01 09:35:00,85.04,85.08,85.04,85.08,115000000.0
2008-10-01 09:36:00,85.07,85.1,85.05,85.07,106600000.0
2008-10-01 09:37:00,85.07,85.13,85.07,85.13,71100000.0
2008-10-01 09:38:00,85.12,85.13,85.06,85.07,85700000.0
2008-10-01 09:39:00,85.075,85.075,85.05,85.05,57900000.0
2008-10-01 09:40:00,85.05,85.08,85.005,85.015,94700000.0
2008-10-01 09:41:00,85.01,85.04,84.99,84.995,99900000.0
2008-10-01 09:42:00,84.995,85.01,84.93,85.01,176900000.0
2008-10-01 09:43:00,85.01,85.08,85.01,85.06,99000000.0
2008-10-01 09:44:00,85.06,85.09,85.01,85.06,96600000.0
2008-10-01 09:45:00,85.06,85.06,85.02,85.05,67000000.0
2008-10-01 09:46:00,85.05,85.12,85.04,85.06,170900000.0
2008-10-01 09:47:00,85.06,85.14,85.06,85.08,153300000.0
2008-10-01 09:48:00,85.1,85.13,85.1,85.1,66300000.0
2008-10-01 09:49:00,85.1,85.12,85.06,85.12,85800000.0
2008-10-01 09:50:00,85.12,85.16,85.11,85.12,36600000.0
2008-10-01 09:51:00,85.12,85.14,85.11,85.14,31200000.0
2008-10-01 09:52:00,85.13,85.15,85.08,85.1,120500000.0
2008-10-01 09:53:00,85.11,85.12,85.06,85.08,73500000.0
2008-10-01 09:54:00,85.075,85.075,85.005,85.05,156800000.0
2008-10-01 09:55:00,85.04,85.055,84.98,84.985,169800000.0
2008-10-01 09:56:00,84.995,85.06,84.98,85.06,136400000.0
2008-10-01 09:57:00,85.05,85.08,85.04,85.05,91600000.0
2008-10-01 09:58:00,85.04,85.04,84.94,84.94,90700000.0
2008-10-01 09:59:00,84.94,84.98,84.87,84.9,103000000.0
2008-10-01 10:00:00,84.9,84.95,84.89,84.95,52700000.0
2008-10-01 10:01:00,84.94,84.99,84.93,84.99,65000000.0
2008-10-01 10:02:00,84.975,85.02,84.97,85.01,57800000.0
2008-10-01 10:03:00,85.01,85.02,84.94,84.98,127300000.0
2008-10-01 10:04:00,84.98,84.98,84.94,84.965,125800000.0
2008-10-01 10:05:00,84.97,85.02,84.94,84.98,131800000.0
2008-10-01 10:06:00,84.99,85.03,84.98,84.98,106900000.0
2008-10-01 10:07:00,84.98,84.99,84.96,84.965,84700000.0
2008-10-01 10:08:00,84.97,84.97,84.915,84.95,78900000.0
2008-10-01 10:09:00,84.96,84.97,84.94,84.96,81800000.0
2008-10-01 10:10:00,84.97,84.97,84.865,84.91,107590000.0
2008-10-01 10:11:00,84.91,84.91,84.84,84.885,130000000.0
2008-10-01 10:12:00,84.88,84.92,84.88,84.91,93700000.0
2008-10-01 10:13:00,84.91,84.93,84.835,84.9,116600000.0
2008-10-01 10:14:00,84.9,84.9,84.85,84.88,49900000.0
2008-10-01 10:15:00,84.885,84.9,84.885,84.9,35000000.0
2008-10-01 10:16:00,84.89,84.9,84.85,84.87,29900000.0
2008-10-01 10:17:00,84.88,84.89,84.87,84.88,29000000.0
2008-10-01 10:18:00,84.875,84.88,84.865,84.87,31000000.0
2008-10-01 10:19:00,84.86,84.87,84.84,84.85,28000000.0
2008-10-01 10:20:00,84.845,84.85,84.775,84.78,150300000.0
2008-10-01 10:21:00,84.76,84.78,84.72,84.745,100600000.0
2008-10-01 10:22:00,84.745,84.76,84.71,84.76,95600000.0
2008-10-01 10:23:00,84.75,84.81,84.75,84.78,61100000.0
2008-10-01 10:24:00,84.78,84.78,84.69,84.78,84900000.0
2008-10-01 10:25:00,84.79,84.79,84.74,84.75,92600000.0
2008-10-01 10:26:00,84.75,84.77,84.75,84.77,32000000.0
2008-10-01 10:27:00,84.77,84.78,84.72,84.72,50400000.0
2008-10-01 10:28:00,84.72,84.775,84.72,84.76,47000000.0
2008-10-01 10:29:00,84.76,84.765,84.705,84.73,73300000.0
2008-10-01 10:30:00,84.73,84.75,84.73,84.74,26000000.0
2008-10-01 10:31:00,84.73,84.73,84.7,84.7,74600000.0
2008-10-01 10:32:00,84.69,84.71,84.68,84.71,94900000.0
2008-10-01 10:33:00,84.7,84.71,84.67,84.67,56900000.0
2008-10-01 10:34:00,84.66,84.74,84.66,84.71,91200000.0
2008-10-01 10:35:00,84.75,84.795,84.725,84.76,146690000.0
2008-10-01 10:36:00,84.76,84.81,84.76,84.785,159800000.0
2008-10-01 10:37:00,84.785,84.815,84.78,84.79,52000000.0
2008-10-01 10:38:00,84.79,84.795,84.76,84.78,57500000.0
2008-10-01 10:39:00,84.78,84.78,84.71,84.73,60500000.0
2008-10-01 10:40:00,84.73,84.77,84.72,84.74,40300000.0
2008-10-01 10:41:00,84.74,84.76,84.73,84.73,22000000.0
2008-10-01 10:42:00,84.72,84.76,84.72,84.74,37300000.0
2008-10-01 10:43:00,84.75,84.75,84.7,84.7,22000000.0
2008-10-01 10:44:00,84.69,84.73,84.69,84.72,74700000.0
2008-10-01 10:45:00,84.72,84.78,84.71,84.77,40800000.0
2008-10-01 10:46:00,84.77,84.88,84.77,84.86,92200000.0
2008-10-01 10:47:00,84.86,84.86,84.8,84.82,41000000.0
2008-10-01 10:48:00,84.82,84.83,84.74,84.74,52000000.0
2008-10-01 10:49:00,84.74,84.82,84.74,84.78,44800000.0
2008-10-01 10:50:00,84.79,84.85,84.78,84.85,44000000.0
2008-10-01 10:51:00,84.85,84.86,84.84,84.86,11000000.0
2008-10-01 10:52:00,84.86,84.89,84.85,84.86,31000000.0
2008-10-01 10:53:00,84.87,84.9,84.85,84.9,23000000.0
2008-10-01 10:54:00,84.91,84.96,84.89,84.95,67300000.0
2008-10-01 10:55:00,84.95,84.95,84.8,84.88,64700000.0
2008-10-01 10:56:00,84.88,84.9,84.84,84.87,50700000.0
2008-10-01 10:57:00,84.855,84.88,84.835,84.87,52500000.0
2008-10-01 10:58:00,84.85,84.87,84.79,84.83,85800000.0
2008-10-01 10:59:00,84.84,84.87,84.8,84.87,76700000.0
2008-10-01 11:00:00,84.86,84.88,84.78,84.83,46900000.0
2008-10-01 11:01:00,84.83,84.87,84.83,84.87,30300000.0
2008-10-01 11:02:00,84.87,84.87,84.765,84.79,58900000.0
2008-10-01 11:03:00,84.79,84.82,84.79,84.82,24800000.0
2008-10-01 11:04:00,84.82,84.875,84.82,84.87,132400000.0
2008-10-01 11:05:00,84.87,84.87,84.82,84.84,68000000.0
2008-10-01 11:06:00,84.835,84.885,84.81,84.88,72900000.0
2008-10-01 11:07:00,84.88,84.9,84.86,84.87,52000000.0
2008-10-01 11:08:00,84.87,84.905,84.825,84.85,251900000.0
2008-10-01 11:09:00,84.85,84.91,84.84,84.89,133600000.0
2008-10-01 11:10:00,84.89,84.9,84.84,84.9,107100000.0
2008-10-01 11:11:00,84.9,84.905,84.85,84.855,101500000.0
2008-10-01 11:12:00,84.86,84.86,84.8,84.81,141400000.0
2008-10-01 11:13:00,84.815,84.955,84.815,84.92,170500000.0
2008-10-01 11:14:00,84.925,84.96,84.92,84.955,96800000.0
2008-10-01 11:15:00,84.95,84.97,84.91,84.91,92500000.0
2008-10-01 11:16:00,84.9,84.955,84.855,84.92,75900000.0
2008-10-01 11:17:00,84.92,84.93,84.89,84.92,91300000.0
2008-10-01 11:18:00,84.92,84.93,84.86,84.92,131800000.0
2008-10-01 11:19:00,84.94,84.995,84.91,84.965,157800000.0
2008-10-01 11:20:00,84.97,84.98,84.91,84.91,100900000.0
2008-10-01 11:21:00,84.91,84.94,84.9,84.93,43800000.0
2008-10-01 11:22:00,84.93,84.98,84.93,84.97,69000000.0
2008-10-01 11:23:00,84.97,85.01,84.92,84.93,199600000.0
2008-10-01 11:24:00,84.925,84.96,84.9,84.915,225299999.0
2008-10-01 11:25:00,84.92,84.98,84.92,84.98,73800000.0
2008-10-01 11:26:00,84.98,84.99,84.93,84.93,146700000.0
2008-10-01 11:27:00,84.93,84.94,84.91,84.93,386600000.0
2008-10-01 11:28:00,84.93,84.93,84.845,84.86,141080000.0
2008-10-01 11:29:00,84.84,84.86,84.795,84.82,113400000.0
2008-10-01 11:30:00,84.82,84.83,84.8,84.82,65000000.0
2008-10-01 11:31:00,84.825,84.83,84.79,84.82,115700000.0
2008-10-01 11:32:00,84.82,84.82,84.78,84.78,84600000.0
2008-10-01 11:33:00,84.79,84.79,84.775,84.78,39800000.0
2008-10-01 11:34:00,84.79,84.805,84.78,84.79,94900000.0
2008-10-01 11:35:00,84.785,84.79,84.77,84.78,64900000.0
2008-10-01 11:36:00,84.78,84.84,84.78,84.8,118000000.0
2008-10-01 11:37:00,84.8,84.87,84.8,84.86,83100000.0
2008-10-01 11:38:00,84.855,84.88,84.83,84.84,105600000.0
2008-10-01 11:39:00,84.83,84.83,84.81,84.81,273200000.0
2008-10-01 11:40:00,84.81,84.83,84.79,84.81,100900000.0
2008-10-01 11:41:00,84.81,84.82,84.8,84.8,49000000.0
2008-10-01 11:42:00,84.795,84.8,84.705,84.705,113700000.0
2008-10-01 11:43:00,84.7,84.75,84.65,84.71,142500000.0
2008-10-01 11:44:00,84.71,84.72,84.65,84.7,104000000.0
2008-10-01 11:45:00,84.7,84.75,84.635,84.73,117500000.0
2008-10-01 11:46:00,84.73,84.74,84.69,84.74,48000000.0
2008-10-01 11:47:00,84.73,84.73,84.685,84.71,48900000.0
2008-10-01 11:48:00,84.72,84.785,84.7,84.78,111900000.0
2008-10-01 11:49:00,84.785,84.81,84.75,84.77,62900000.0
2008-10-01 11:50:00,84.77,84.79,84.75,84.78,84600000.0
2008-10-01 11:51:00,84.78,84.78,84.715,84.745,121400000.0
2008-10-01 11:52:00,84.745,84.81,84.735,84.785,85900000.0
2008-10-01 11:53:00,84.8,84.8,84.76,84.78,88800000.0
2008-10-01 11:54:00,84.78,84.79,84.75,84.78,94000000.0
2008-10-01 11:55:00,84.765,84.78,84.75,84.77,48000000.0
2008-10-01 11:56:00,84.78,84.78,84.745,84.75,30000000.0
2008-10-01 11:57:00,84.75,84.76,84.73,84.76,50200000.0
2008-10-01 11:58:00,84.75,84.76,84.74,84.75,40100000.0
2008-10-01 11:59:00,84.75,84.77,84.75,84.75,26000000.0
2008-10-01 12:00:00,84.75,84.81,84.75,84.8,40500000.0
2008-10-01 12:01:00,84.8,84.84,84.8,84.84,116700000.0
2008-10-01 12:02:00,84.84,84.85,84.83,84.84,24000000.0
2008-10-01 12:03:00,84.84,84.89,84.84,84.87,77000000.0
2008-10-01 12:04:00,84.87,84.9,84.86,84.88,52000000.0
2008-10-01 12:05:00,84.88,84.905,84.86,84.89,87900000.0
2008-10-01 12:06:00,84.89,84.95,84.89,84.93,47900000.0
2008-10-01 12:07:00,84.93,84.96,84.93,84.96,21000000.0
2008-10-01 12:08:00,84.95,84.96,84.94,84.95,57900000.0
2008-10-01 12:09:00,84.95,84.96,84.94,84.95,160800000.0
2008-10-01 12:10:00,84.95,85.0,84.94,84.99,99900000.0
2008-10-01 12:11:00,84.99,84.995,84.98,84.98,50000000.0
2008-10-01 12:12:00,84.98,85.035,84.965,85.035,80900000.0
2008-10-01 12:13:00,85.03,85.075,85.02,85.02,118400000.0
2008-10-01 12:14:00,85.02,85.11,85.02,85.045,151800000.0
2008-10-01 12:15:00,85.04,85.07,84.97,84.99,191100000.0
2008-10-01 12:16:00,84.99,85.0,84.965,84.98,198700000.0
2008-10-01 12:17:00,84.98,85.01,84.965,84.97,143000000.0
2008-10-01 12:18:00,84.97,85.0,84.955,84.965,219200000.0
2008-10-01 12:19:00,84.955,84.98,84.9,84.91,133800000.0
2008-10-01 12:20:00,84.91,84.945,84.895,84.905,95900000.0
2008-10-01 12:21:00,84.91,85.0,84.895,84.995,172400000.0
2008-10-01 12:22:00,84.995,85.0,84.965,84.98,133600000.0
2008-10-01 12:23:00,84.995,85.015,84.99,84.99,40000000.0
2008-10-01 12:24:00,84.995,85.005,84.935,84.96,162900000.0
2008-10-01 12:25:00,84.96,85.05,84.955,85.03,227700000.0
2008-10-01 12:26:00,85.03,85.08,85.015,85.03,106100000.0
2008-10-01 12:27:00,85.03,85.04,85.015,85.03,53300000.0
2008-10-01 12:28:00,85.03,85.03,85.015,85.02,58600000.0
2008-10-01 12:29:00,85.02,85.06,85.02,85.05,101600000.0
2008-10-01 12:30:00,85.05,85.06,84.985,85.025,147600000.0
2008-10-01 12:31:00,85.03,85.12,85.02,85.1,160000000.0
2008-10-01 12:32:00,85.085,85.095,85.05,85.07,75100000.0
2008-10-01 12:33:00,85.055,85.07,85.045,85.07,21900000.0
2008-10-01 12:34:00,85.07,85.09,85.065,85.075,55600000.0
2008-10-01 12:35:00,85.065,85.08,85.045,85.08,67500000.0
2008-10-01 12:36:00,85.08,85.08,85.055,85.07,20800000.0
2008-10-01 12:37:00,85.07,85.08,85.035,85.04,37000000.0
2008-10-01 12:38:00,85.045,85.05,85.04,85.04,26100000.0
2008-10-01 12:39:00,85.04,85.06,85.015,85.02,126100000.0
2008-10-01 12:40:00,85.03,85.04,84.985,84.99,170000000.0
2008-10-01 12:41:00,85.0,85.04,85.0,85.01,121000000.0
2008-10-01 12:42:00,85.01,85.02,84.96,84.97,190000000.0
2008-10-01 12:43:00,84.97,84.98,84.915,84.93,145200000.0
2008-10-01 12:44:00,84.93,84.94,84.88,84.88,77800000.0
2008-10-01 12:45:00,84.88,84.89,84.85,84.86,89600000.0
2008-10-01 12:46:00,84.855,84.885,84.84,84.87,65800000.0
2008-10-01 12:47:00,84.875,84.88,84.83,84.85,77800000.0
2008-10-01 12:48:00,84.86,84.875,84.83,84.83,95700000.0
2008-10-01 12:49:00,84.84,84.85,84.81,84.85,63800000.0
2008-10-01 12:50:00,84.85,84.86,84.83,84.83,50000000.0
2008-10-01 12:51:00,84.83,84.88,84.82,84.88,41900000.0
2008-10-01 12:52:00,84.89,84.9,84.86,84.87,69700000.0
2008-10-01 12:53:00,84.87,84.87,84.85,84.85,18600000.0
2008-10-01 12:54:00,84.86,84.88,84.845,84.87,65100000.0
2008-10-01 12:55:00,84.85,84.87,84.825,84.835,56800000.0
2008-10-01 12:56:00,84.825,84.85,84.815,84.83,100500000.0
2008-10-01 12:57:00,84.83,84.87,84.815,84.87,112200000.0
2008-10-01 12:58:00,84.87,84.915,84.84,84.905,264300000.0
2008-10-01 12:59:00,84.895,84.92,84.895,84.905,33900000.0
2008-10-01 13:00:00,84.91,84.92,84.885,84.89,60800000.0
2008-10-01 13:01:00,84.9,84.92,84.885,84.915,87700000.0
2008-10-01 13:02:00,84.92,84.935,84.905,84.93,85700000.0
2008-10-01 13:03:00,84.915,84.92,84.885,84.905,130800000.0
2008-10-01 13:04:00,84.92,84.925,84.9,84.925,43800000.0
2008-10-01 13:05:00,84.925,84.95,84.905,84.92,72100000.0
2008-10-01 13:06:00,84.92,84.97,84.92,84.97,63800000.0
2008-10-01 13:07:00,84.965,84.975,84.95,84.95,65700000.0
2008-10-01 13:08:00,84.95,85.035,84.95,85.03,41300000.0
2008-10-01 13:09:00,85.02,85.05,85.01,85.01,40900000.0
2008-10-01 13:10:00,85.01,85.045,85.0,85.03,67000000.0
2008-10-01 13:11:00,85.03,85.06,85.015,85.06,95600000.0
2008-10-01 13:12:00,85.06,85.06,85.035,85.035,70700000.0
2008-10-01 13:13:00,85.03,85.07,85.03,85.05,50900000.0
2008-10-01 13:14:00,85.05,85.07,85.05,85.06,37000000.0
2008-10-01 13:15:00,85.06,85.075,85.06,85.065,37200000.0
2008-10-01 13:16:00,85.06,85.07,85.06,85.06,36700000.0
2008-10-01 13:17:00,85.06,85.07,85.03,85.045,74900000.0
2008-10-01 13:18:00,85.05,85.05,85.0,85.015,73800000.0
2008-10-01 13:19:00,85.02,85.03,84.975,85.015,88700000.0
2008-10-01 13:20:00,85.015,85.05,85.0,85.02,162000000.0
2008-10-01 13:21:00,85.02,85.07,85.02,85.06,109900000.0
2008-10-01 13:22:00,85.06,85.065,85.04,85.05,61900000.0
2008-10-01 13:23:00,85.05,85.06,85.01,85.06,43800000.0
2008-10-01 13:24:00,85.06,85.06,85.04,85.04,47700000.0
2008-10-01 13:25:00,85.04,85.04,84.99,85.01,59300000.0
2008-10-01 13:26:00,85.01,85.02,84.98,84.98,56100000.0
2008-10-01 13:27:00,84.98,85.02,84.95,85.0,79300000.0
2008-10-01 13:28:00,85.0,85.03,84.98,84.99,43000000.0
2008-10-01 13:29:00,84.985,84.99,84.98,84.99,14000000.0
2008-10-01 13:30:00,84.995,85.0,84.995,85.0,7000000.0
2008-10-01 13:31:00,85.0,85.01,85.0,85.0,23100000.0
2008-10-01 13:32:00,85.0,85.08,85.0,85.04,72400000.0
2008-10-01 13:33:00,85.04,85.05,85.01,85.04,81800000.0
2008-10-01 13:34:00,85.04,85.06,85.02,85.04,143700000.0
2008-10-01 13:35:00,85.045,85.045,85.0,85.02,105800000.0
2008-10-01 13:36:00,85.025,85.03,84.965,84.97,100800000.0
2008-10-01 13:37:00,84.97,85.025,84.965,85.025,75000000.0
2008-10-01 13:38:00,85.025,85.03,85.015,85.03,50900000.0
2008-10-01 13:39:00,85.03,85.05,85.015,85.035,66000000.0
2008-10-01 13:40:00,85.03,85.045,85.015,85.02,58200000.0
2008-10-01 13:41:00,85.015,85.035,85.01,85.03,52900000.0
2008-10-01 13:42:00,85.035,85.05,85.03,85.03,74700000.0
2008-10-01 13:43:00,85.035,85.04,85.03,85.04,42900000.0
2008-10-01 13:44:00,85.04,85.05,85.015,85.03,74800000.0
2008-10-01 13:45:00,85.03,85.04,84.995,85.0,102500000.0
2008-10-01 13:46:00,85.0,85.04,84.99,84.99,126700000.0
2008-10-01 13:47:00,85.0,85.025,84.99,85.015,99900000.0
2008-10-01 13:48:00,85.02,85.03,85.02,85.025,42000000.0
2008-10-01 13:49:00,85.025,85.03,84.94,84.95,96900000.0
2008-10-01 13:50:00,84.95,84.985,84.95,84.975,86900000.0
2008-10-01 13:51:00,84.975,84.995,84.885,84.905,193800000.0
2008-10-01 13:52:00,84.9,84.915,84.795,84.845,343500000.0
2008-10-01 13:53:00,84.84,84.92,84.8,84.85,164900000.0
2008-10-01 13:54:00,84.855,84.88,84.82,84.835,160500000.0
2008-10-01 13:55:00,84.83,84.855,84.625,84.645,260000000.0
2008-10-01 13:56:00,84.645,84.775,84.635,84.775,124000000.0
2008-10-01 13:57:00,84.775,84.8,84.735,84.77,153900000.0
2008-10-01 13:58:00,84.775,84.785,84.735,84.75,84000000.0
2008-10-01 13:59:00,84.745,84.805,84.72,84.77,128500000.0
2008-10-01 14:00:00,84.77,84.785,84.715,84.715,182000000.0
2008-10-01 14:01:00,84.715,84.765,84.7,84.755,118700000.0
2008-10-01 14:02:00,84.75,84.78,84.75,84.76,54000000.0
2008-10-01 14:03:00,84.76,84.76,84.71,84.72,178100000.0
2008-10-01 14:04:00,84.72,84.765,84.7,84.705,135700000.0
2008-10-01 14:05:00,84.705,84.825,84.7,84.82,152100000.0
2008-10-01 14:06:00,84.815,84.825,84.75,84.76,153000000.0
2008-10-01 14:07:00,84.765,84.8,84.705,84.74,158200000.0
2008-10-01 14:08:00,84.735,84.795,84.725,84.78,102200000.0
2008-10-01 14:09:00,84.785,84.81,84.765,84.78,94400000.0
2008-10-01 14:10:00,84.775,84.775,84.745,84.75,94800000.0
2008-10-01 14:11:00,84.755,84.775,84.745,84.76,80700000.0
2008-10-01 14:12:00,84.76,84.76,84.725,84.725,86300000.0
2008-10-01 14:13:00,84.725,84.745,84.705,84.715,207300000.0
2008-10-01 14:14:00,84.715,84.715,84.655,84.655,77000000.0
2008-10-01 14:15:00,84.66,84.745,84.65,84.725,120400000.0
2008-10-01 14:16:00,84.72,84.795,84.71,84.75,114300000.0
2008-10-01 14:17:00,84.755,84.78,84.72,84.745,148700000.0
2008-10-01 14:18:00,84.75,84.75,84.73,84.73,66700000.0
2008-10-01 14:19:00,84.73,84.73,84.655,84.67,197300000.0
2008-10-01 14:20:00,84.67,84.78,84.67,84.74,126700000.0
2008-10-01 14:21:00,84.73,84.74,84.635,84.645,213700000.0
2008-10-01 14:22:00,84.655,84.695,84.65,84.695,180500000.0
2008-10-01 14:23:00,84.68,84.68,84.35,84.415,293100000.0
2008-10-01 14:24:00,84.415,84.43,84.345,84.345,267400000.0
2008-10-01 14:25:00,84.32,84.35,84.24,84.35,254700000.0
2008-10-01 14:26:00,84.335,84.36,84.145,84.22,342600000.0
2008-10-01 14:27:00,84.22,84.315,84.18,84.305,472980001.0
2008-10-01 14:28:00,84.31,84.345,84.285,84.31,220200000.0
2008-10-01 14:29:00,84.31,84.325,84.105,84.175,233100000.0
2008-10-01 14:30:00,84.175,84.28,84.15,84.26,226100000.0
2008-10-01 14:31:00,84.26,84.345,84.255,84.305,273600000.0
2008-10-01 14:32:00,84.305,84.31,84.17,84.265,219100000.0
2008-10-01 14:33:00,84.265,84.305,84.21,84.23,238280000.0
2008-10-01 14:34:00,84.24,84.28,84.225,84.265,167700000.0
2008-10-01 14:35:00,84.27,84.285,84.22,84.25,96200000.0
2008-10-01 14:36:00,84.255,84.285,84.235,84.27,79900000.0
2008-10-01 14:37:00,84.265,84.31,84.23,84.26,174080000.0
2008-10-01 14:38:00,84.26,84.335,84.26,84.29,126900000.0
2008-10-01 14:39:00,84.29,84.295,84.29,84.295,115600000.0
2008-10-01 14:40:00,84.29,84.29,84.215,84.265,223300000.0
2008-10-01 14:41:00,84.255,84.27,84.21,84.245,184900000.0
2008-10-01 14:42:00,84.245,84.28,84.195,84.28,118900000.0
2008-10-01 14:43:00,84.27,84.36,84.27,84.325,201400000.0
2008-10-01 14:44:00,84.325,84.35,84.31,84.335,157900000.0
2008-10-01 14:45:00,84.33,84.37,84.325,84.345,121700000.0
2008-10-01 14:46:00,84.345,84.415,84.345,84.405,97600000.0
2008-10-01 14:47:00,84.41,84.53,84.41,84.5,107300000.0
2008-10-01 14:48:00,84.5,84.53,84.495,84.515,191700000.0
2008-10-01 14:49:00,84.525,84.545,84.4,84.43,167700000.0
2008-10-01 14:50:00,84.435,84.46,84.395,84.395,138600000.0
2008-10-01 14:51:00,84.395,84.42,84.355,84.38,104900000.0
2008-10-01 14:52:00,84.38,84.405,84.37,84.39,59500000.0
2008-10-01 14:53:00,84.4,84.415,84.365,84.39,78100000.0
2008-10-01 14:54:00,84.4,84.4,84.325,84.345,92300000.0
2008-10-01 14:55:00,84.34,84.355,84.26,84.28,135200000.0
2008-10-01 14:56:00,84.275,84.285,84.225,84.23,124500000.0
2008-10-01 14:57:00,84.23,84.255,84.19,84.2,107900000.0
2008-10-01 14:58:00,84.195,84.195,84.14,84.18,118900000.0
2008-10-01 14:59:00,84.155,84.23,84.155,84.185,145800000.0
2008-10-01 15:00:00,84.185,84.2,84.145,84.175,123800000.0
2008-10-01 15:01:00,84.185,84.245,84.17,84.185,201900000.0
2008-10-01 15:02:00,84.19,84.19,84.095,84.125,153700000.0
2008-10-01 15:03:00,84.125,84.145,84.045,84.075,116000000.0
2008-10-01 15:04:00,84.09,84.145,84.085,84.145,91800000.0
2008-10-01 15:05:00,84.135,84.16,84.125,84.16,83100000.0
2008-10-01 15:06:00,84.175,84.185,84.09,84.09,149500000.0
2008-10-01 15:07:00,84.09,84.13,84.09,84.12,84800000.0
2008-10-01 15:08:00,84.115,84.175,84.115,84.135,99800000.0
2008-10-01 15:09:00,84.135,84.175,84.12,84.175,132400000.0
2008-10-01 15:10:00,84.17,84.17,84.045,84.06,136400000.0
2008-10-01 15:11:00,84.065,84.065,83.985,83.99,136800000.0
2008-10-01 15:12:00,83.995,84.01,83.905,83.98,204480001.0
2008-10-01 15:13:00,83.98,83.985,83.875,83.885,177600000.0
2008-10-01 15:14:00,83.89,83.92,83.845,83.9,118800000.0
2008-10-01 15:15:00,83.905,83.925,83.815,83.915,194500000.0
2008-10-01 15:16:00,83.915,83.965,83.89,83.93,181900000.0
2008-10-01 15:17:00,83.93,83.95,83.84,83.86,157900000.0
2008-10-01 15:18:00,83.865,83.89,83.835,83.84,239900000.0
2008-10-01 15:19:00,83.84,83.85,83.735,83.78,228800000.0
2008-10-01 15:20:00,83.775,83.805,83.72,83.78,249300000.0
2008-10-01 15:21:00,83.78,83.815,83.66,83.69,244600000.0
2008-10-01 15:22:00,83.685,83.73,83.655,83.71,223900000.0
2008-10-01 15:23:00,83.71,83.715,83.64,83.695,146100000.0
2008-10-01 15:24:00,83.695,83.715,83.67,83.685,211000000.0
2008-10-01 15:25:00,83.685,83.77,83.685,83.75,432280000.0
2008-10-01 15:26:00,83.75,83.82,83.72,83.795,241690000.0
2008-10-01 15:27:00,83.795,83.87,83.775,83.805,166100000.0
2008-10-01 15:28:00,83.81,83.86,83.8,83.85,160700000.0
2008-10-01 15:29:00,83.855,83.875,83.845,83.855,114400000.0
2008-10-01 15:30:00,83.855,83.905,83.85,83.875,117600000.0
2008-10-01 15:31:00,83.875,83.875,83.825,83.86,127600000.0
2008-10-01 15:32:00,83.86,83.86,83.78,83.79,196700000.0
2008-10-01 15:33:00,83.79,83.85,83.765,83.85,147100000.0
2008-10-01 15:34:00,83.855,83.855,83.705,83.705,119900000.0
2008-10-01 15:35:00,83.705,83.74,83.685,83.73,145600000.0
2008-10-01 15:36:00,83.73,83.73,83.65,83.68,159100000.0
2008-10-01 15:37:00,83.69,83.695,83.625,83.625,185400000.0
2008-10-01 15:38:00,83.625,83.625,83.535,83.535,199400000.0
2008-10-01 15:39:00,83.515,83.55,83.475,83.535,243560000.0
2008-10-01 15:40:00,83.565,83.565,83.445,83.55,193200000.0
2008-10-01 15:41:00,83.545,83.595,83.51,83.585,401789994.0
2008-10-01 15:42:00,83.585,83.59,83.53,83.55,107700000.0
2008-10-01 15:43:00,83.55,83.575,83.535,83.56,127700000.0
2008-10-01 15:44:00,83.56,83.6,83.56,83.57,113600000.0
2008-10-01 15:45:00,83.58,83.58,83.455,83.575,162100000.0
2008-10-01 15:46:00,83.575,83.6,83.54,83.58,149800000.0
2008-10-01 15:47:00,83.58,83.645,83.57,83.625,147300000.0
2008-10-01 15:48:00,83.625,83.655,83.565,83.615,178390000.0
2008-10-01 15:49:00,83.62,83.68,83.62,83.64,165900000.0
2008-10-01 15:50:00,83.64,83.68,83.63,83.675,112000000.0
2008-10-01 15:51:00,83.675,83.785,83.665,83.78,121700000.0
2008-10-01 15:52:00,83.785,83.81,83.71,83.715,200400000.0
2008-10-01 15:53:00,83.715,83.73,83.67,83.71,100600000.0
2008-10-01 15:54:00,83.7,83.74,83.665,83.675,94490000.0
2008-10-01 15:55:00,83.67,83.7,83.625,83.645,85500000.0
2008-10-01 15:56:00,83.645,83.68,83.625,83.65,72600000.0
2008-10-01 15:57:00,83.66,83.66,83.62,83.635,45000000.0
2008-10-01 15:58:00,83.645,83.68,83.645,83.67,65000000.0
2008-10-01 15:59:00,83.67,83.71,83.635,83.64,119000000.0
2008-10-01 16:00:00,83.65,83.67,83.475,83.48,165800000.0
2008-10-01 16:01:00,83.48,83.5,83.34,83.355,206200000.0
2008-10-01 16:02:00,83.345,83.385,83.325,83.36,141700000.0
2008-10-01 16:03:00,83.36,83.41,83.32,83.33,192200000.0
2008-10-01 16:04:00,83.33,83.345,83.185,83.205,177900000.0
2008-10-01 16:05:00,83.205,83.22,83.145,83.165,184700000.0
2008-10-01 16:06:00,83.17,83.225,83.105,83.12,134900000.0
2008-10-01 16:07:00,83.13,83.13,83.08,83.115,102700000.0
2008-10-01 16:08:00,83.115,83.145,83.03,83.03,166900000.0
2008-10-01 16:09:00,83.03,83.06,82.99,83.005,203790000.0
2008-10-01 16:10:00,83.01,83.02,82.975,83.02,168800000.0
2008-10-01 16:11:00,83.025,83.08,82.995,83.025,138400000.0
2008-10-01 16:12:00,83.04,83.05,82.97,83.015,158100000.0
2008-10-01 16:13:00,83.015,83.11,83.01,83.11,116900000.0
2008-10-01 16:14:00,83.115,83.13,83.07,83.09,115900000.0
2008-10-01 16:15:00,83.09,83.11,83.065,83.11,82200000.0
2008-10-01 16:16:00,83.115,83.12,83.06,83.1,75000000.0
2008-10-01 16:17:00,83.095,83.115,83.035,83.06,126100000.0
2008-10-01 16:18:00,83.065,83.07,83.005,83.005,181100000.0
2008-10-01 16:19:00,83.01,83.035,82.96,82.97,197900000.0
2008-10-01 16:20:00,82.975,83.055,82.955,83.045,187300000.0
2008-10-01 16:21:00,83.055,83.15,83.055,83.135,171900000.0
2008-10-01 16:22:00,83.13,83.15,83.04,83.07,154000000.0
2008-10-01 16:23:00,83.07,83.12,83.07,83.115,139200000.0
2008-10-01 16:24:00,83.105,83.115,83.08,83.09,92900000.0
2008-10-01 16:25:00,83.09,83.1,83.075,83.085,75900000.0
2008-10-01 16:26:00,83.08,83.105,83.05,83.055,91000000.0
2008-10-01 16:27:00,83.055,83.15,83.055,83.13,132600000.0
2008-10-01 16:28:00,83.125,83.22,83.12,83.155,127400000.0
2008-10-01 16:29:00,83.15,83.185,83.14,83.175,104700000.0
2008-10-01 16:30:00,83.18,83.22,83.17,83.195,127800000.0
2008-10-01 16:31:00,83.195,83.26,83.11,83.11,152200000.0
2008-10-01 16:32:00,83.115,83.155,83.115,83.155,44000000.0
2008-10-01 16:33:00,83.15,83.19,83.15,83.175,100100000.0
2008-10-01 16:34:00,83.195,83.24,83.165,83.205,125800000.0
2008-10-01 16:35:00,83.19,83.25,83.175,83.185,138000000.0
2008-10-01 16:36:00,83.175,83.185,83.105,83.135,99700000.0
2008-10-01 16:37:00,83.135,83.165,83.115,83.12,109800000.0
2008-10-01 16:38:00,83.11,83.15,83.07,83.14,109000000.0
2008-10-01 16:39:00,83.135,83.155,83.12,83.125,136800000.0
2008-10-01 16:40:00,83.12,83.145,83.1,83.12,91600000.0
2008-10-01 16:41:00,83.125,83.185,83.12,83.18,81100000.0
2008-10-01 16:42:00,83.175,83.26,83.16,83.185,185700000.0
2008-10-01 16:43:00,83.185,83.225,83.165,83.225,132700000.0
2008-10-01 16:44:00,83.235,83.245,83.12,83.145,149700000.0
2008-10-01 16:45:00,83.15,83.18,83.14,83.175,94800000.0
2008-10-01 16:46:00,83.18,83.23,83.165,83.225,67900000.0
2008-10-01 16:47:00,83.225,83.27,83.22,83.24,113600000.0
2008-10-01 16:48:00,83.235,83.285,83.215,83.265,111100000.0
2008-10-01 16:49:00,83.265,83.275,83.22,83.24,127000000.0
2008-10-01 16:50:00,83.24,83.265,83.205,83.25,137900000.0
2008-10-01 16:51:00,83.25,83.315,83.21,83.315,116700000.0
2008-10-01 16:52:00,83.325,83.335,83.275,83.295,79900000.0
2008-10-01 16:53:00,83.305,83.385,83.29,83.38,107900000.0
2008-10-01 16:54:00,83.375,83.485,83.365,83.465,218400000.0
2008-10-01 16:55:00,83.455,83.49,83.425,83.45,160700000.0
2008-10-01 16:56:00,83.455,83.5,83.4,83.4,177000000.0
2008-10-01 16:57:00,83.405,83.445,83.38,83.44,127800000.0
2008-10-01 16:58:00,83.44,83.445,83.37,83.395,158900000.0
2008-10-01 16:59:00,83.395,83.47,83.375,83.465,127100000.0
2008-10-01 17:00:00,83.465,83.47,83.39,83.43,153900000.0
2008-10-01 17:01:00,83.425,83.44,83.4,83.415,204100000.0
2008-10-01 17:02:00,83.415,83.46,83.375,83.405,129700000.0
2008-10-01 17:03:00,83.41,83.45,83.41,83.42,138800000.0
2008-10-01 17:04:00,83.42,83.49,83.41,83.49,148900000.0
2008-10-01 17:05:00,83.49,83.495,83.37,83.385,129700000.0
2008-10-01 17:06:00,83.395,83.46,83.385,83.44,123900000.0
2008-10-01 17:07:00,83.44,83.44,83.375,83.385,94100000.0
2008-10-01 17:08:00,83.385,83.4,83.305,83.335,118700000.0
2008-10-01 17:09:00,83.32,83.34,83.3,83.335,94900000.0
2008-10-01 17:10:00,83.33,83.355,83.305,83.345,62900000.0
2008-10-01 17:11:00,83.34,83.4,83.34,83.385,134800000.0
2008-10-01 17:12:00,83.385,83.52,83.385,83.52,108600000.0
2008-10-01 17:13:00,83.525,83.635,83.52,83.625,76000000.0
2008-10-01 17:14:00,83.625,83.625,83.515,83.55,115600000.0
2008-10-01 17:15:00,83.55,83.555,83.49,83.51,106100000.0
2008-10-01 17:16:00,83.5,83.52,83.46,83.51,122800000.0
2008-10-01 17:17:00,83.505,83.57,83.475,83.56,111700000.0
2008-10-01 17:18:00,83.565,83.675,83.56,83.66,133200000.0
2008-10-01 17:19:00,83.655,83.67,83.61,83.655,166300000.0
2008-10-01 17:20:00,83.655,83.66,83.595,83.62,139900000.0
2008-10-01 17:21:00,83.625,83.69,83.625,83.68,168200000.0
2008-10-01 17:22:00,83.68,83.7,83.67,83.695,109300000.0
2008-10-01 17:23:00,83.685,83.735,83.67,83.735,123300000.0
2008-10-01 17:24:00,83.735,83.765,83.645,83.655,169500000.0
2008-10-01 17:25:00,83.66,83.675,83.625,83.67,150000000.0
2008-10-01 17:26:00,83.67,83.715,83.655,83.71,148500000.0
2008-10-01 17:27:00,83.71,83.735,83.665,83.675,123900000.0
2008-10-01 17:28:00,83.675,83.68,83.63,83.665,82900000.0
2008-10-01 17:29:00,83.67,83.735,83.665,83.7,144300000.0
2008-10-01 17:30:00,83.705,83.725,83.67,83.7,162300000.0
2008-10-01 17:31:00,83.71,83.715,83.63,83.63,141700000.0
2008-10-01 17:32:00,83.63,83.665,83.62,83.64,57900000.0
2008-10-01 17:33:00,83.64,83.67,83.63,83.64,83000000.0
2008-10-01 17:34:00,83.64,83.665,83.625,83.665,62900000.0
2008-10-01 17:35:00,83.67,83.755,83.67,83.74,103800000.0
2008-10-01 17:36:00,83.745,83.785,83.705,83.715,159800000.0
2008-10-01 17:37:00,83.725,83.765,83.72,83.76,120000000.0
2008-10-01 17:38:00,83.76,83.795,83.745,83.775,111800000.0
2008-10-01 17:39:00,83.78,83.855,83.76,83.845,110000000.0
2008-10-01 17:40:00,83.845,83.865,83.805,83.85,100900000.0
2008-10-01 17:41:00,83.85,83.94,83.835,83.94,175400000.0
2008-10-01 17:42:00,83.94,83.955,83.88,83.895,155600000.0
2008-10-01 17:43:00,83.885,83.885,83.84,83.84,73900000.0
2008-10-01 17:44:00,83.835,83.845,83.825,83.835,44000000.0
2008-10-01 17:45:00,83.835,83.84,83.82,83.83,64000000.0
2008-10-01 17:46:00,83.84,83.85,83.825,83.825,50000000.0
2008-10-01 17:47:00,83.845,83.855,83.79,83.835,131000000.0
2008-10-01 17:48:00,83.835,83.87,83.82,83.84,107800000.0
2008-10-01 17:49:00,83.845,83.925,83.845,83.905,112100000.0
2008-10-01 17:50:00,83.905,83.93,83.87,83.88,85200000.0
2008-10-01 17:51:00,83.875,83.93,83.875,83.905,128600000.0
2008-10-01 17:52:00,83.91,83.945,83.89,83.945,82900000.0
2008-10-01 17:53:00,83.945,84.015,83.905,83.985,136000000.0
2008-10-01 17:54:00,83.985,84.025,83.98,84.005,178000000.0
2008-10-01 17:55:00,84.005,84.08,83.99,84.035,124300000.0
2008-10-01 17:56:00,84.04,84.135,84.04,84.105,80200000.0
2008-10-01 17:57:00,84.12,84.135,84.08,84.12,98800000.0
2008-10-01 17:58:00,84.12,84.245,84.11,84.16,156700000.0
2008-10-01 17:59:00,84.175,84.205,84.105,84.16,125300000.0
2008-10-01 18:00:00,84.155,84.18,84.135,84.155,107000000.0
2008-10-01 18:01:00,84.16,84.23,84.16,84.175,96200000.0
2008-10-01 18:02:00,84.175,84.175,84.085,84.13,141800000.0
2008-10-01 18:03:00,84.115,84.15,84.09,84.095,119300000.0
2008-10-01 18:04:00,84.095,84.14,84.075,84.08,115900000.0
2008-10-01 18:05:00,84.08,84.1,84.03,84.04,124900000.0
2008-10-01 18:06:00,84.04,84.095,84.035,84.08,87900000.0
2008-10-01 18:07:00,84.08,84.09,83.995,84.0,111900000.0
2008-10-01 18:08:00,84.005,84.04,84.0,84.035,90300000.0
2008-10-01 18:09:00,84.035,84.04,84.005,84.03,81000000.0
2008-10-01 18:10:00,84.03,84.035,84.01,84.02,104300000.0
2008-10-01 18:11:00,84.02,84.02,83.98,84.005,152100000.0
2008-10-01 18:12:00,84.005,84.02,84.005,84.01,29800000.0
2008-10-01 18:13:00,84.01,84.035,84.005,84.03,25200000.0
2008-10-01 18:14:00,84.035,84.06,84.015,84.06,50200000.0
2008-10-01 18:15:00,84.06,84.185,84.06,84.18,141200000.0
2008-10-01 18:16:00,84.18,84.23,84.16,84.19,235600000.0
2008-10-01 18:17:00,84.19,84.215,84.1,84.11,165300000.0
2008-10-01 18:18:00,84.105,84.11,84.055,84.065,136900000.0
2008-10-01 18:19:00,84.07,84.1,84.065,84.09,75000000.0
2008-10-01 18:20:00,84.09,84.115,84.04,84.115,142380000.0
2008-10-01 18:21:00,84.105,84.11,84.06,84.065,159100000.0
2008-10-01 18:22:00,84.07,84.07,84.025,84.065,93000000.0
2008-10-01 18:23:00,84.065,84.09,84.04,84.085,90900000.0
2008-10-01 18:24:00,84.085,84.12,84.085,84.11,108800000.0
2008-10-01 18:25:00,84.105,84.115,84.075,84.08,111000000.0
2008-10-01 18:26:00,84.08,84.08,84.035,84.055,148000000.0
2008-10-01 18:27:00,84.06,84.08,84.055,84.06,73200000.0
2008-10-01 18:28:00,84.06,84.06,83.975,83.99,117000000.0
2008-10-01 18:29:00,83.985,84.015,83.96,84.005,91000000.0
2008-10-01 18:30:00,84.005,84.005,83.95,83.98,99900000.0
2008-10-01 18:31:00,83.985,83.985,83.96,83.965,72000000.0
2008-10-01 18:32:00,83.965,84.015,83.96,84.01,131600000.0
2008-10-01 18:33:00,84.01,84.03,84.0,84.015,151000000.0
2008-10-01 18:34:00,84.02,84.025,83.99,84.025,106000000.0
2008-10-01 18:35:00,84.025,84.025,83.985,84.02,104000000.0
2008-10-01 18:36:00,84.025,84.045,83.975,83.975,92000000.0
2008-10-01 18:37:00,83.975,84.0,83.96,84.0,123000000.0
2008-10-01 18:38:00,84.0,84.005,83.87,83.905,227600000.0
2008-10-01 18:39:00,83.91,83.955,83.905,83.925,169200000.0
2008-10-01 18:40:00,83.92,83.925,83.88,83.88,406600000.0
2008-10-01 18:41:00,83.88,83.97,83.875,83.96,349300000.0
2008-10-01 18:42:00,83.96,83.99,83.94,83.96,392700000.0
2008-10-01 18:43:00,83.96,84.08,83.955,84.065,410200000.0
2008-10-01 18:44:00,84.07,84.1,84.03,84.085,471200000.0
2008-10-01 18:45:00,84.08,84.085,84.025,84.025,361300000.0
2008-10-01 18:46:00,84.025,84.045,84.005,84.035,186400000.0
2008-10-01 18:47:00,84.025,84.035,83.99,84.01,253500000.0
2008-10-01 18:48:00,84.01,84.03,83.965,83.99,401700000.0
2008-10-01 18:49:00,83.995,84.005,83.985,83.99,294600000.0
2008-10-01 18:50:00,83.99,84.115,83.99,84.03,347500000.0
2008-10-01 18:51:00,84.03,84.06,83.995,84.015,203600000.0
2008-10-01 18:52:00,84.015,84.09,83.975,84.085,366500000.0
2008-10-01 18:53:00,84.085,84.125,84.085,84.085,149600000.0
2008-10-01 18:54:00,84.08,84.095,84.05,84.06,120000000.0
2008-10-01 18:55:00,84.06,84.06,84.035,84.035,79200000.0
2008-10-01 18:56:00,84.03,84.04,84.0,84.01,183900000.0
2008-10-01 18:57:00,84.01,84.035,84.0,84.02,99900000.0
2008-10-01 18:58:00,84.02,84.085,84.02,84.06,133200000.0
2008-10-01 18:59:00,84.05,84.1,84.04,84.1,165400000.0
2008-10-01 19:00:00,84.09,84.09,84.08,84.08,23700000.0
2008-10-01 19:01:00,84.08,84.08,84.03,84.04,221500000.0
2008-10-01 19:02:00,84.04,84.04,84.005,84.015,146200000.0
2008-10-01 19:03:00,84.01,84.01,83.955,83.96,169800000.0
2008-10-01 19:04:00,83.96,83.97,83.935,83.94,82800000.0
2008-10-01 19:05:00,83.935,83.95,83.92,83.95,121000000.0
2008-10-01 19:06:00,83.95,83.95,83.87,83.87,343900000.0
2008-10-01 19:07:00,83.87,83.895,83.84,83.86,507100000.0
2008-10-01 19:08:00,83.86,83.87,83.765,83.765,576500000.0
2008-10-01 19:09:00,83.765,83.765,83.75,83.76,87900000.0
2008-10-01 19:10:00,83.765,83.765,83.73,83.74,83500000.0
2008-10-01 19:11:00,83.735,83.78,83.72,83.75,266400000.0
2008-10-01 19:12:00,83.72,83.755,83.72,83.75,49500000.0
2008-10-01 19:13:00,83.75,83.78,83.75,83.755,67500000.0
2008-10-01 19:14:00,83.765,83.77,83.715,83.73,144700000.0
2008-10-01 19:15:00,83.73,83.75,83.725,83.74,250000000.0
2008-10-01 19:16:00,83.73,83.73,83.72,83.72,127100000.0
2008-10-01 19:17:00,83.72,83.78,83.715,83.75,169700000.0
2008-10-01 19:18:00,83.75,83.78,83.71,83.75,145600000.0
2008-10-01 19:19:00,83.71,83.71,83.7,83.7,48600000.0
2008-10-01 19:20:00,83.7,83.71,83.685,83.685,42400000.0
2008-10-01 19:21:00,83.695,83.735,83.675,83.735,166700000.0
2008-10-01 19:22:00,83.72,83.72,83.7,83.7,123300000.0
2008-10-01 19:23:00,83.7,83.7,83.7,83.7,25000000.0
2008-10-01 19:24:00,83.7,83.7,83.64,83.64,94700000.0
2008-10-01 19:25:00,83.655,83.675,83.65,83.655,88800000.0
2008-10-01 19:26:00,83.665,83.69,83.62,83.63,83900000.0
2008-10-01 19:27:00,83.63,83.65,83.445,83.48,176100000.0
2008-10-01 19:28:00,83.48,83.57,83.465,83.565,199080000.0
2008-10-01 19:29:00,83.565,83.605,83.525,83.59,105300000.0
2008-10-01 19:30:00,83.585,83.595,83.46,83.505,188400000.0
2008-10-01 19:31:00,83.505,83.505,83.36,83.41,498900000.0
2008-10-01 19:32:00,83.41,83.46,83.4,83.415,161500000.0
2008-10-01 19:33:00,83.42,83.45,83.42,83.435,105800000.0
2008-10-01 19:34:00,83.435,83.435,83.41,83.42,125200000.0
2008-10-01 19:35:00,83.425,83.49,83.425,83.465,167800000.0
2008-10-01 19:36:00,83.465,83.495,83.455,83.48,86900000.0
2008-10-01 19:37:00,83.485,83.53,83.48,83.505,160100000.0
2008-10-01 19:38:00,83.515,83.54,83.5,83.54,52700000.0
2008-10-01 19:39:00,83.54,83.55,83.5,83.5,122800000.0
2008-10-01 19:40:00,83.5,83.54,83.5,83.525,66300000.0
2008-10-01 19:41:00,83.525,83.56,83.52,83.555,45000000.0
2008-10-01 19:42:00,83.55,83.565,83.535,83.54,90500000.0
2008-10-01 19:43:00,83.54,83.545,83.42,83.455,86100000.0
2008-10-01 19:44:00,83.46,83.9,83.44,83.9,340890000.0
2008-10-01 19:45:00,83.905,83.94,83.705,83.725,438000000.0
2008-10-01 19:46:00,83.725,83.84,83.68,83.68,639900000.0
2008-10-01 19:47:00,83.665,83.76,83.665,83.68,522300000.0
2008-10-01 19:48:00,83.685,83.715,83.62,83.71,468400000.0
2008-10-01 19:49:00,83.71,83.775,83.68,83.73,617500000.0
2008-10-01 19:50:00,83.73,83.75,83.68,83.735,333800000.0
2008-10-01 19:51:00,83.735,83.745,83.715,83.715,279700000.0
2008-10-01 19:52:00,83.715,83.78,83.705,83.77,433800000.0
2008-10-01 19:53:00,83.765,83.855,83.755,83.825,493100000.0
2008-10-01 19:54:00,83.82,83.91,83.715,83.79,439000000.0
2008-10-01 19:55:00,83.785,83.825,83.765,83.81,353900000.0
2008-10-01 19:56:00,83.805,83.84,83.805,83.815,126400000.0
2008-10-01 19:57:00,83.82,83.845,83.79,83.815,143200000.0
2008-10-01 19:58:00,83.81,83.82,83.75,83.75,255100000.0
2008-10-01 19:59:00,83.745,83.75,83.745,83.75,301800000.0
2008-10-01 20:00:00,83.75,83.755,83.725,83.74,357700000.0
2008-10-01 20:01:00,83.74,83.75,83.72,83.72,203200000.0
2008-10-01 20:02:00,83.725,83.74,83.665,83.7,233100000.0
2008-10-01 20:03:00,83.69,83.7,83.68,83.68,148800000.0
2008-10-01 20:04:00,83.68,83.68,83.67,83.67,151000000.0
2008-10-01 20:05:00,83.67,83.68,83.61,83.65,261000000.0
2008-10-01 20:06:00,83.65,83.65,83.56,83.6,167600000.0
2008-10-01 20:07:00,83.6,83.6,83.56,83.58,352000000.0
2008-10-01 20:08:00,83.58,83.6,83.57,83.6,272100000.0
2008-10-01 20:09:00,83.6,83.605,83.57,83.595,129100000.0
2008-10-01 20:10:00,83.595,83.64,83.585,83.63,350100000.0
2008-10-01 20:11:00,83.63,83.63,83.63,83.63,40800000.0
2008-10-01 20:12:00,83.63,83.63,83.63,83.63,6000000.0
2008-10-01 20:13:00,83.63,83.65,83.615,83.615,81300000.0
2008-10-01 20:14:00,83.62,83.7,83.62,83.68,442400000.0
2008-10-01 20:15:00,83.69,83.7,83.68,83.69,105800000.0
2008-10-01 20:16:00,83.695,83.785,83.695,83.73,435300000.0
2008-10-01 20:17:00,83.74,83.83,83.705,83.825,434800000.0
2008-10-01 20:18:00,83.815,83.87,83.815,83.845,82000000.0
2008-10-01 20:19:00,83.845,83.855,83.705,83.735,208600000.0
2008-10-01 20:20:00,83.73,83.8,83.725,83.775,90500000.0
2008-10-01 20:21:00,83.765,83.775,83.755,83.775,50000000.0
2008-10-01 20:22:00,83.775,83.85,83.775,83.83,170200000.0
2008-10-01 20:23:00,83.83,83.83,83.75,83.77,289500000.0
2008-10-01 20:24:00,83.77,83.775,83.66,83.745,459600000.0
2008-10-01 20:25:00,83.74,83.78,83.74,83.78,214400000.0
2008-10-01 20:26:00,83.78,83.795,83.77,83.785,349900000.0
2008-10-01 20:27:00,83.79,83.815,83.775,83.79,206900000.0
2008-10-01 20:28:00,83.79,83.79,83.79,83.79,69400000.0
2008-10-01 20:29:00,83.79,83.82,83.78,83.805,142500000.0
2008-10-01 20:30:00,83.81,83.855,83.785,83.82,503000000.0
2008-10-01 20:31:00,83.82,83.845,83.76,83.775,472100000.0
2008-10-01 20:32:00,83.775,83.8,83.755,83.775,446000000.0
2008-10-01 20:33:00,83.775,83.8,83.69,83.725,335400000.0
2008-10-01 20:34:00,83.725,83.75,83.63,83.73,381100000.0
2008-10-01 20:35:00,83.71,83.73,83.645,83.7,369100000.0
2008-10-01 20:36:00,83.715,83.73,83.64,83.64,430600000.0
2008-10-01 20:37:00,83.645,83.705,83.64,83.7,284200000.0
2008-10-01 20:38:00,83.69,83.72,83.66,83.675,249300000.0
2008-10-01 20:39:00,83.67,83.77,83.665,83.685,332500000.0
2008-10-01 20:40:00,83.68,83.715,83.615,83.7,384400000.0
2008-10-01 20:41:00,83.695,83.715,83.68,83.71,177800000.0
2008-10-01 20:42:00,83.715,83.775,83.7,83.75,296800000.0
2008-10-01 20:43:00,83.75,83.755,83.65,83.69,435000000.0
2008-10-01 20:44:00,83.69,83.715,83.66,83.67,345400000.0
2008-10-01 20:45:00,83.675,83.725,83.65,83.725,262100000.0
2008-10-01 20:46:00,83.73,83.74,83.69,83.74,321200000.0
2008-10-01 20:47:00,83.74,83.81,83.695,83.78,441400000.0
2008-10-01 20:48:00,83.78,83.83,83.75,83.83,371100000.0
2008-10-01 20:49:00,83.825,83.84,83.75,83.75,440700000.0
2008-10-01 20:50:00,83.76,83.85,83.74,83.84,434100000.0
2008-10-01 20:51:00,83.84,83.85,83.785,83.795,195500000.0
2008-10-01 20:52:00,83.8,83.8,83.75,83.75,495200000.0
2008-10-01 20:53:00,83.75,83.78,83.735,83.76,321700000.0
2008-10-01 20:54:00,83.765,83.765,83.72,83.735,355700000.0
2008-10-01 20:55:00,83.74,83.74,83.68,83.71,220000000.0
2008-10-01 20:56:00,83.705,83.725,83.675,83.695,273500000.0
2008-10-01 20:57:00,83.69,83.715,83.63,83.66,258200000.0
2008-10-01 20:58:00,83.66,83.705,83.66,83.68,315800000.0
2008-10-01 20:59:00,83.68,83.68,83.625,83.63,400100000.0
2008-10-01 21:00:00,83.625,83.63,83.59,83.595,202500000.0
2008-10-01 21:01:00,83.595,83.615,83.51,83.55,593000000.0
2008-10-01 21:02:00,83.55,83.585,83.52,83.54,474300000.0
2008-10-01 21:03:00,83.56,83.595,83.515,83.555,269500000.0
2008-10-01 21:04:00,83.55,83.57,83.54,83.545,93600000.0
2008-10-01 21:05:00,83.54,83.545,83.47,83.475,249400000.0
2008-10-01 21:06:00,83.48,83.495,83.475,83.48,90900000.0
2008-10-01 21:07:00,83.48,83.51,83.475,83.505,209400000.0
2008-10-01 21:08:00,83.505,83.555,83.505,83.555,402700000.0
2008-10-01 21:09:00,83.555,83.575,83.535,83.545,174000000.0
2008-10-01 21:10:00,83.53,83.53,83.465,83.465,205600000.0
2008-10-01 21:11:00,83.46,83.49,83.445,83.45,216000000.0
2008-10-01 21:12:00,83.46,83.515,83.45,83.49,237800000.0
2008-10-01 21:13:00,83.49,83.49,83.455,83.49,253000000.0
2008-10-01 21:14:00,83.49,83.495,83.485,83.495,132000000.0
2008-10-01 21:15:00,83.49,83.49,83.47,83.48,77500000.0
2008-10-01 21:16:00,83.475,83.5,83.47,83.5,175100000.0
2008-10-01 21:17:00,83.51,83.535,83.495,83.525,357500000.0
2008-10-01 21:18:00,83.53,83.55,83.515,83.54,141500000.0
2008-10-01 21:19:00,83.54,83.54,83.53,83.54,38900000.0
2008-10-01 21:20:00,83.53,83.54,83.53,83.54,70800000.0
2008-10-01 21:21:00,83.54,83.54,83.52,83.52,25200000.0
2008-10-01 21:22:00,83.52,83.54,83.485,83.52,79300000.0
2008-10-01 21:23:00,83.52,83.52,83.48,83.52,55800000.0
2008-10-01 21:24:00,83.52,83.52,83.445,83.49,291200000.0
2008-10-01 21:25:00,83.49,83.49,83.48,83.49,220000000.0
2008-10-01 21:26:00,83.49,83.49,83.49,83.49,183600000.0
2008-10-01 21:27:00,83.49,83.5,83.48,83.485,413100000.0
2008-10-01 21:28:00,83.485,83.5,83.46,83.49,216200000.0
2008-10-01 21:29:00,83.49,83.535,83.485,83.5,318700000.0
2008-10-01 21:30:00,83.5,83.53,83.5,83.52,436600000.0
2008-10-01 21:31:00,83.52,83.55,83.51,83.54,263390000.0
2008-10-01 21:32:00,83.54,83.55,83.515,83.55,167100000.0
2008-10-01 21:33:00,83.55,83.56,83.515,83.55,124000000.0
2008-10-01 21:34:00,83.55,83.595,83.55,83.585,159500000.0
2008-10-01 21:35:00,83.59,83.59,83.575,83.585,179900000.0
2008-10-01 21:36:00,83.59,83.595,83.57,83.575,274700000.0
2008-10-01 21:37:00,83.58,83.625,83.555,83.595,156400000.0
2008-10-01 21:38:00,83.59,83.62,83.58,83.62,116800000.0
2008-10-01 21:39:00,83.61,83.625,83.595,83.61,129400000.0
2008-10-01 21:40:00,83.615,83.615,83.605,83.615,30600000.0
2008-10-01 21:41:00,83.61,83.61,83.61,83.61,14900000.0
2008-10-01 21:42:00,83.615,83.665,83.61,83.65,307390000.0
2008-10-01 21:43:00,83.66,83.66,83.59,83.635,312700000.0
2008-10-01 21:44:00,83.64,83.655,83.635,83.64,58200000.0
2008-10-01 21:45:00,83.64,83.65,83.63,83.64,58400000.0
2008-10-01 21:46:00,83.64,83.65,83.63,83.645,71300000.0
2008-10-01 21:47:00,83.645,83.65,83.62,83.62,188000000.0
2008-10-01 21:48:00,83.62,83.62,83.55,83.55,163500000.0
2008-10-01 21:49:00,83.55,83.605,83.55,83.59,142200000.0
2008-10-01 21:50:00,83.59,83.635,83.585,83.63,365400000.0
2008-10-01 21:51:00,83.63,83.63,83.63,83.63,327000000.0
2008-10-01 21:52:00,83.63,83.63,83.63,83.63,66000000.0
2008-10-01 21:53:00,83.63,83.63,83.63,83.63,63000000.0
2008-10-01 21:54:00,83.63,83.63,83.63,83.63,86900000.0
2008-10-01 21:55:00,83.63,83.63,83.61,83.63,66800000.0
2008-10-01 21:56:00,83.63,83.63,83.63,83.63,52000000.0
2008-10-01 21:57:00,83.63,83.64,83.63,83.635,54800000.0
2008-10-01 21:58:00,83.635,83.635,83.63,83.63,18400000.0
2008-10-01 21:59:00,83.63,83.63,83.565,83.6,46700000.0
2008-10-01 22:00:00,83.6,83.6,83.6,83.6,30000000.0
2008-10-01 22:01:00,83.6,83.6,83.58,83.58,16000000.0
2008-10-01 22:02:00,83.58,83.6,83.58,83.6,20000000.0
2008-10-01 22:03:00,83.6,83.6,83.6,83.6,34000000.0
2008-10-01 22:04:00,83.6,83.6,83.555,83.6,31200000.0
2008-10-01 22:05:00,83.6,83.6,83.52,83.52,68800000.0
2008-10-01 22:06:00,83.52,83.6,83.5,83.5,241200000.0
2008-10-01 22:07:00,83.5,83.52,83.475,83.505,180700000.0
2008-10-01 22:08:00,83.495,83.495,83.46,83.48,197600000.0
2008-10-01 22:09:00,83.48,83.51,83.48,83.49,158900000.0
2008-10-01 22:10:00,83.49,83.49,83.4,83.4,87200000.0
2008-10-01 22:11:00,83.4,83.45,83.385,83.445,129000000.0
2008-10-01 22:12:00,83.435,83.44,83.42,83.43,69800000.0
2008-10-01 22:13:00,83.435,83.45,83.42,83.42,72300000.0
2008-10-01 22:14:00,83.42,83.445,83.42,83.42,241100000.0
2008-10-01 22:15:00,83.42,83.42,83.42,83.42,26400000.0
2008-10-01 22:16:00,83.42,83.42,83.42,83.42,28800000.0
2008-10-01 22:17:00,83.42,83.42,83.42,83.42,9600000.0
2008-10-01 22:18:00,83.42,83.45,83.42,83.45,52000000.0
2008-10-01 22:19:00,83.402,83.42,83.388,83.411,62800000.0
2008-10-01 22:20:00,83.45,83.45,83.45,83.45,2000000.0
2008-10-01 22:21:00,83.45,83.45,83.45,83.45,6000000.0
2008-10-01 22:22:00,83.45,83.45,83.43,83.45,47200000.0
2008-10-01 22:23:00,83.45,83.45,83.41,83.425,59200000.0
2008-10-01 22:24:00,83.42,83.43,83.42,83.42,77400000.0
2008-10-01 22:25:00,83.42,83.45,83.41,83.41,120200000.0
2008-10-01 22:26:00,83.41,83.425,83.355,83.39,158000000.0
2008-10-01 22:27:00,83.39,83.42,83.37,83.37,86600000.0
2008-10-01 22:28:00,83.37,83.375,83.35,83.35,95000000.0
2008-10-01 22:29:00,83.35,83.4,83.34,83.4,68600000.0
2008-10-01 22:30:00,83.39,83.39,83.36,83.38,101600000.0
2008-10-01 22:31:00,83.38,83.385,83.37,83.37,107600000.0
2008-10-01 22:32:00,83.37,83.405,83.37,83.405,125900000.0
2008-10-01 22:33:00,83.37,83.425,83.365,83.38,316600000.0
2008-10-01 22:34:00,83.33,83.38,83.285,83.33,605900000.0
2008-10-01 22:35:00,83.33,83.33,83.25,83.265,285800000.0
2008-10-01 22:36:00,83.265,83.275,83.25,83.265,216300000.0
2008-10-01 22:37:00,83.26,83.275,83.245,83.255,88000000.0
2008-10-01 22:38:00,83.255,83.27,83.235,83.27,184200000.0
2008-10-01 22:39:00,83.27,83.3,83.26,83.29,138900000.0
2008-10-01 22:40:00,83.295,83.305,83.285,83.285,193300000.0
2008-10-01 22:41:00,83.285,83.305,83.275,83.285,60000000.0
2008-10-01 22:42:00,83.28,83.295,83.265,83.295,115900000.0
2008-10-01 22:43:00,83.295,83.325,83.295,83.325,36800000.0
2008-10-01 22:44:00,83.315,83.32,83.3,83.305,53800000.0
2008-10-01 22:45:00,83.3,83.325,83.285,83.32,37100000.0
2008-10-01 22:46:00,83.33,83.33,83.25,83.26,107700000.0
2008-10-01 22:47:00,83.26,83.26,83.25,83.255,112700000.0
2008-10-01 22:48:00,83.255,83.27,83.255,83.27,56900000.0
2008-10-01 22:49:00,83.27,83.29,83.26,83.26,48000000.0
2008-10-01 22:50:00,83.26,83.27,83.26,83.265,36600000.0
2008-10-01 22:51:00,83.27,83.27,83.25,83.255,65600000.0
2008-10-01 22:52:00,83.25,83.25,83.235,83.245,45700000.0
2008-10-01 22:53:00,83.24,83.26,83.22,83.23,78200000.0
2008-10-01 22:54:00,83.235,83.25,83.235,83.25,9000000.0
2008-10-01 22:55:00,83.25,83.25,83.245,83.245,10900000.0
2008-10-01 22:56:00,83.255,83.255,83.23,83.23,11000000.0
2008-10-01 22:57:00,83.235,83.235,83.22,83.22,22900000.0
2008-10-01 22:58:00,83.235,83.235,83.15,83.205,87700000.0
2008-10-01 22:59:00,83.215,83.22,83.2,83.215,24400000.0
2008-10-01 23:00:00,83.19,83.19,83.19,83.19,12000000.0
2008-10-01 23:01:00,83.2,83.222,83.133,83.186,69200000.0
2008-10-01 23:02:00,83.186,83.217,83.143,83.195,54000000.0
2008-10-01 23:03:00,83.147,83.192,83.129,83.179,44200000.0
2008-10-01 23:04:00,83.215,83.215,83.215,83.215,1000000.0
2008-10-01 23:05:00,83.215,83.22,83.205,83.205,5000000.0
2008-10-01 23:06:00,83.205,83.215,83.19,83.2,14000000.0
2008-10-01 23:07:00,83.175,83.225,83.175,83.225,15000000.0
2008-10-01 23:08:00,83.225,83.225,83.19,83.19,67000000.0
2008-10-01 23:09:00,83.19,83.19,83.19,83.19,252000000.0
2008-10-01 23:10:00,83.19,83.19,83.14,83.18,194900000.0
2008-10-01 23:11:00,83.18,83.18,83.18,83.18,19300000.0
2008-10-01 23:12:00,83.113,83.128,83.098,83.121,43800000.0
2008-10-01 23:13:00,83.18,83.18,83.18,83.18,4000000.0
2008-10-01 23:14:00,83.18,83.18,83.16,83.18,9200000.0
2008-10-01 23:15:00,83.114,83.135,83.114,83.13,30000000.0
2008-10-01 23:16:00,83.116,83.151,83.116,83.147,18000000.0
2008-10-01 23:17:00,83.18,83.25,83.18,83.25,75400000.0
2008-10-01 23:18:00,83.26,83.32,83.25,83.315,16000000.0
2008-10-01 23:19:00,83.285,83.375,83.285,83.3,80000000.0
2008-10-01 23:20:00,83.3,83.32,83.3,83.32,197900000.0
2008-10-01 23:21:00,83.31,83.335,83.31,83.325,65500000.0
2008-10-01 23:22:00,83.33,83.335,83.32,83.32,30800000.0
2008-10-01 23:23:00,83.325,83.33,83.3,83.33,183000000.0
2008-10-01 23:24:00,83.33,83.36,83.31,83.32,156900000.0
2008-10-01 23:25:00,83.32,83.365,83.32,83.34,114000000.0
2008-10-01 23:26:00,83.37,83.475,83.32,83.41,229090000.0
2008-10-01 23:27:00,83.4,83.55,83.39,83.535,209090000.0
2008-10-01 23:28:00,83.49,83.5,83.29,83.49,544599999.0
2008-10-01 23:29:00,83.5,83.5,83.49,83.49,52900000.0
2008-10-01 23:30:00,83.49,83.49,83.44,83.49,176000000.0
2008-10-01 23:31:00,83.394,83.425,83.385,83.42,87100000.0
2008-10-01 23:32:00,83.414,83.442,83.383,83.442,48000000.0
2008-10-01 23:33:00,83.446,83.446,83.386,83.426,12000000.0
2008-10-01 23:34:00,83.414,83.448,83.407,83.435,32200000.0
2008-10-01 23:35:00,83.441,83.443,83.378,83.441,42000000.0
2008-10-01 23:36:00,83.42,83.445,83.388,83.415,28400000.0
2008-10-01 23:37:00,83.415,83.458,83.412,83.425,73000000.0
2008-10-01 23:38:00,83.495,83.495,83.49,83.49,25900000.0
2008-10-01 23:39:00,83.49,83.53,83.49,83.51,170100000.0
2008-10-01 23:40:00,83.5,83.51,83.5,83.51,58800000.0
2008-10-01 23:41:00,83.51,83.51,83.45,83.5,411999998.0
2008-10-01 23:42:00,83.5,83.5,83.5,83.5,65700000.0
2008-10-01 23:43:00,83.516,83.516,83.407,83.407,78400000.0
2008-10-01 23:44:00,83.479,83.529,83.408,83.466,57200000.0
2008-10-01 23:45:00,83.5,83.59,83.5,83.54,47000000.0
2008-10-01 23:46:00,83.52,83.53,83.5,83.53,11500000.0
2008-10-01 23:47:00,83.53,83.565,83.53,83.565,20800000.0
2008-10-01 23:48:00,83.57,83.6,83.55,83.59,97400000.0
2008-10-01 23:49:00,83.6,83.65,83.6,83.65,37200000.0
2008-10-01 23:50:00,83.65,83.65,83.615,83.63,30890000.0
2008-10-01 23:51:00,83.62,83.64,83.62,83.625,45900000.0
2008-10-01 23:52:00,83.635,83.635,83.625,83.635,4000000.0
2008-10-01 23:53:00,83.63,83.635,83.62,83.62,48900000.0
2008-10-01 23:54:00,83.588,83.602,83.57,83.602,23000000.0
2008-10-01 23:55:00,83.593,83.604,83.57,83.6,15000000.0
2008-10-01 23:56:00,83.62,83.62,83.59,83.59,144000000.0
2008-10-01 23:57:00,83.59,83.62,83.55,83.59,839000000.0
2008-10-01 23:58:00,83.59,83.59,83.59,83.59,360000000.0
2008-10-01 23:59:00,83.59,83.59,83.59,83.59,288000000.0
2008-10-02 00:00:00,83.59,83.59,83.59,83.59,120000000.0
2008-10-02 00:01:00,83.59,83.59,83.59,83.59,72000000.0
2008-10-02 00:02:00,83.595,83.6,83.59,83.6,27000000.0
2008-10-02 00:03:00,83.59,83.59,83.56,83.57,20000000.0
2008-10-02 00:04:00,83.58,83.58,83.57,83.58,12000000.0
2008-10-02 00:05:00,83.575,83.58,83.57,83.58,7300000.0
2008-10-02 00:06:00,83.58,83.58,83.575,83.58,3000000.0
2008-10-02 00:07:00,83.575,83.58,83.575,83.575,3000000.0
2008-10-02 00:08:00,83.57,83.57,83.57,83.57,1000000.0
2008-10-02 00:09:00,83.575,83.575,83.575,83.575,1000000.0
2008-10-02 00:10:00,83.59,83.6,83.59,83.59,10000000.0
2008-10-02 00:11:00,83.61,83.62,83.61,83.62,3000000.0
2008-10-02 00:12:00,83.61,83.65,83.6,83.65,31600000.0
2008-10-02 00:13:00,83.64,83.64,83.62,83.625,96500000.0
2008-10-02 00:14:00,83.62,83.66,83.62,83.66,61900000.0
2008-10-02 00:15:00,83.66,83.755,83.645,83.665,69200000.0
2008-10-02 00:16:00,83.68,83.7,83.66,83.66,85700000.0
2008-10-02 00:17:00,83.67,83.67,83.66,83.66,3000000.0
2008-10-02 00:18:00,83.67,83.67,83.67,83.67,1000000.0
2008-10-02 00:19:00,83.66,83.69,83.66,83.685,34890000.0
2008-10-02 00:20:00,83.68,83.69,83.68,83.69,3000000.0
2008-10-02 00:21:00,83.68,83.7,83.68,83.68,22000000.0
2008-10-02 00:22:00,83.69,83.69,83.68,83.68,8000000.0
2008-10-02 00:23:00,83.671,83.7,83.671,83.69,40000000.0
2008-10-02 00:24:00,83.69,83.71,83.685,83.685,17600000.0
2008-10-02 00:25:00,83.68,83.7,83.68,83.7,5600000.0
2008-10-02 00:26:00,83.69,83.7,83.69,83.7,5000000.0
2008-10-02 00:27:00,83.69,83.69,83.68,83.68,19900000.0
2008-10-02 00:28:00,83.68,83.68,83.68,83.68,1800000.0
2008-10-02 00:29:00,83.68,83.68,83.68,83.68,10800000.0
2008-10-02 00:30:00,83.68,83.68,83.68,83.68,14400000.0
2008-10-02 00:31:00,83.68,83.68,83.68,83.68,15300000.0
2008-10-02 00:32:00,83.663,83.67,83.626,83.662,19200000.0
2008-10-02 00:33:00,83.68,83.69,83.68,83.68,20200000.0
2008-10-02 00:34:00,83.68,83.69,83.68,83.69,3800000.0
2008-10-02 00:35:00,83.695,83.695,83.69,83.69,2000000.0
2008-10-02 00:36:00,83.69,83.73,83.69,83.72,28900000.0
2008-10-02 00:37:00,83.72,83.73,83.71,83.72,25500000.0
2008-10-02 00:38:00,83.725,83.73,83.72,83.72,17300000.0
2008-10-02 00:39:00,83.74,83.75,83.725,83.73,32000000.0
2008-10-02 00:40:00,83.745,83.745,83.73,83.735,101400001.0
2008-10-02 00:41:00,83.73,83.77,83.715,83.75,91900000.0
2008-10-02 00:42:00,83.75,83.78,83.74,83.77,100200000.0
2008-10-02 00:43:00,83.79,83.82,83.79,83.815,7000000.0
2008-10-02 00:44:00,83.81,83.815,83.8,83.815,37600000.0
2008-10-02 00:45:00,83.82,83.83,83.82,83.82,4000000.0
2008-10-02 00:46:00,83.791,83.806,83.772,83.794,28200000.0
2008-10-02 00:47:00,83.801,83.801,83.764,83.791,43200000.0
2008-10-02 00:48:00,83.83,83.83,83.815,83.815,37700000.0
2008-10-02 00:49:00,83.82,83.83,83.8,83.83,18000000.0
2008-10-02 00:50:00,83.835,83.845,83.82,83.84,89590000.0
2008-10-02 00:51:00,83.835,83.835,83.83,83.83,8000000.0
2008-10-02 00:52:00,83.83,83.86,83.83,83.86,16100000.0
2008-10-02 00:53:00,83.85,83.85,83.83,83.84,12000000.0
2008-10-02 00:54:00,83.83,83.85,83.83,83.85,13400000.0
2008-10-02 00:55:00,83.85,83.85,83.85,83.85,2800000.0
2008-10-02 00:56:00,83.86,83.865,83.86,83.86,7800000.0
2008-10-02 00:57:00,83.87,83.87,83.87,83.87,4800000.0
2008-10-02 00:58:00,83.88,83.905,83.88,83.88,46200000.0
2008-10-02 00:59:00,83.87,83.89,83.87,83.89,7000000.0
2008-10-02 01:00:00,83.89,83.89,83.89,83.89,13800000.0
2008-10-02 01:01:00,83.89,83.89,83.89,83.89,1800000.0
2008-10-02 01:02:00,83.89,83.89,83.89,83.89,13500000.0
2008-10-02 01:03:00,83.819,83.863,83.819,83.82,68800000.0
2008-10-02 01:04:00,83.89,83.89,83.89,83.89,7200000.0
2008-10-02 01:05:00,83.89,83.89,83.88,83.88,23400000.0
2008-10-02 01:06:00,83.88,83.88,83.87,83.88,72500000.0
2008-10-02 01:07:00,83.87,83.88,83.84,83.88,136300000.0
2008-10-02 01:08:00,83.8,83.855,83.787,83.838,30700000.0
2008-10-02 01:09:00,83.821,83.876,83.821,83.876,73300000.0
2008-10-02 01:10:00,83.88,83.89,83.88,83.89,30700000.0
2008-10-02 01:11:00,83.88,83.92,83.88,83.905,106080000.0
2008-10-02 01:12:00,83.91,84.02,83.91,84.0,124300000.0
2008-10-02 01:13:00,84.0,84.085,83.995,84.075,92500000.0
2008-10-02 01:14:00,84.07,84.08,84.035,84.05,64800000.0
2008-10-02 01:15:00,84.05,84.05,84.01,84.01,14000000.0
2008-10-02 01:16:00,84.01,84.03,83.96,83.96,65400000.0
2008-10-02 01:17:00,83.95,84.005,83.95,83.99,19000000.0
2008-10-02 01:18:00,83.995,84.025,83.995,84.01,12500000.0
2008-10-02 01:19:00,84.01,84.01,84.0,84.01,49700000.0
2008-10-02 01:20:00,84.01,84.01,83.96,83.96,52500000.0
2008-10-02 01:21:00,83.98,83.98,83.98,83.98,7000000.0
2008-10-02 01:22:00,83.98,83.98,83.98,83.98,7000000.0
2008-10-02 01:23:00,83.926,83.947,83.896,83.923,35000000.0
2008-10-02 01:24:00,83.93,83.96,83.924,83.945,39000000.0
2008-10-02 01:25:00,83.914,83.935,83.896,83.925,39000000.0
2008-10-02 01:26:00,83.923,83.935,83.898,83.898,36000000.0
2008-10-02 01:27:00,83.98,83.98,83.98,83.98,1500000.0
2008-10-02 01:28:00,83.98,84.01,83.97,83.98,115800000.0
2008-10-02 01:29:00,83.985,83.995,83.98,83.99,18600000.0
2008-10-02 01:30:00,83.98,84.015,83.97,84.0,43800000.0
2008-10-02 01:31:00,84.01,84.015,83.995,84.015,15000000.0
2008-10-02 01:32:00,84.01,84.01,84.01,84.01,3500000.0
2008-10-02 01:33:00,84.015,84.015,84.01,84.01,6600000.0
2008-10-02 01:34:00,84.01,84.01,84.01,84.01,1000000.0
2008-10-02 01:35:00,83.988,83.99,83.903,83.917,121600001.0
2008-10-02 01:36:00,83.967,83.972,83.909,83.958,87200000.0
2008-10-02 01:37:00,84.01,84.01,84.01,84.01,1500000.0
2008-10-02 01:38:00,84.025,84.025,84.01,84.025,10200000.0
2008-10-02 01:39:00,84.025,84.025,84.01,84.01,6000000.0
2008-10-02 01:40:00,84.02,84.035,84.0,84.025,54800000.0
2008-10-02 01:41:00,84.03,84.08,84.03,84.08,63500000.0
2008-10-02 01:42:00,84.09,84.1,84.07,84.07,25300000.0
2008-10-02 01:43:00,84.07,84.075,84.07,84.075,5000000.0
2008-10-02 01:44:00,84.08,84.08,84.07,84.07,2000000.0
2008-10-02 01:45:00,84.07,84.08,84.07,84.08,14900000.0
2008-10-02 01:46:00,84.08,84.1,84.06,84.075,59900000.0
2008-10-02 01:47:00,84.08,84.1,84.08,84.08,20900000.0
2008-10-02 01:48:00,84.08,84.08,84.08,84.08,5400000.0
2008-10-02 01:49:00,83.981,84.047,83.981,84.029,111500000.0
2008-10-02 01:50:00,84.024,84.059,84.002,84.008,135600000.0
2008-10-02 01:51:00,84.08,84.08,84.08,84.08,3600000.0
2008-10-02 01:52:00,84.08,84.08,84.08,84.08,30600000.0
2008-10-02 01:53:00,84.08,84.08,84.06,84.06,12600000.0
2008-10-02 01:54:00,84.06,84.06,84.06,84.06,2400000.0
2008-10-02 01:55:00,84.06,84.06,84.01,84.01,90000000.0
2008-10-02 01:56:00,84.02,84.025,84.02,84.02,93400000.0
2008-10-02 01:57:00,84.02,84.02,83.99,84.0,88800000.0
2008-10-02 01:58:00,84.0,84.0,83.97,83.97,69600000.0
2008-10-02 01:59:00,83.97,83.99,83.97,83.97,62300000.0
2008-10-02 02:00:00,83.975,83.98,83.97,83.97,54900000.0
2008-10-02 02:01:00,83.97,83.97,83.94,83.94,128400000.0
2008-10-02 02:02:00,83.94,83.97,83.905,83.905,164400000.0
2008-10-02 02:03:00,83.895,83.945,83.89,83.9,103000000.0
2008-10-02 02:04:00,83.86,83.895,83.86,83.895,96700000.0
2008-10-02 02:05:00,83.88,83.88,83.86,83.86,32300000.0
2008-10-02 02:06:00,83.86,83.89,83.76,83.815,96400000.0
2008-10-02 02:07:00,83.8,83.81,83.72,83.79,127300000.0
2008-10-02 02:08:00,83.79,83.825,83.77,83.77,41000000.0
2008-10-02 02:09:00,83.77,83.77,83.62,83.62,110300002.0
2008-10-02 02:10:00,83.62,83.62,83.59,83.59,745700004.0
2008-10-02 02:11:00,83.51,83.51,83.45,83.485,120400000.0
2008-10-02 02:12:00,83.49,83.57,83.49,83.555,257000000.0
2008-10-02 02:13:00,83.56,83.625,83.55,83.575,138600000.0
2008-10-02 02:14:00,83.58,83.67,83.535,83.61,680400000.0
2008-10-02 02:15:00,83.61,83.61,83.53,83.53,457600000.0
2008-10-02 02:16:00,83.525,83.535,83.47,83.535,55600000.0
2008-10-02 02:17:00,83.51,83.635,83.49,83.635,152500000.0
2008-10-02 02:18:00,83.63,83.635,83.585,83.62,75000000.0
2008-10-02 02:19:00,83.615,83.635,83.6,83.63,37100000.0
2008-10-02 02:20:00,83.63,83.63,83.52,83.59,49600000.0
2008-10-02 02:21:00,83.59,83.605,83.54,83.59,53300000.0
2008-10-02 02:22:00,83.59,83.59,83.59,83.59,7800000.0
2008-10-02 02:23:00,83.595,83.61,83.59,83.61,17400000.0
2008-10-02 02:24:00,83.61,83.615,83.58,83.6,60900000.0
2008-10-02 02:25:00,83.61,83.65,83.61,83.645,35900000.0
2008-10-02 02:26:00,83.65,83.655,83.64,83.65,5000000.0
2008-10-02 02:27:00,83.59,83.62,83.575,83.619,10000000.0
2008-10-02 02:28:00,83.65,83.655,83.65,83.65,12200000.0
2008-10-02 02:29:00,83.655,83.68,83.64,83.675,34100000.0
2008-10-02 02:30:00,83.66,83.68,83.63,83.68,162500000.0
2008-10-02 02:31:00,83.67,83.72,83.67,83.71,37300000.0
2008-10-02 02:32:00,83.7,83.7,83.68,83.69,15500000.0
2008-10-02 02:33:00,83.69,83.69,83.69,83.69,20500000.0
2008-10-02 02:34:00,83.69,83.69,83.69,83.69,30000000.0
2008-10-02 02:35:00,83.69,83.69,83.69,83.69,2000000.0
2008-10-02 02:36:00,83.69,83.69,83.66,83.68,47800000.0
2008-10-02 02:37:00,83.595,83.66,83.585,83.61,72300000.0
2008-10-02 02:38:00,83.605,83.635,83.595,83.63,41700000.0
2008-10-02 02:39:00,83.635,83.65,83.61,83.63,26190000.0
2008-10-02 02:40:00,83.63,83.645,83.575,83.58,68500000.0
2008-10-02 02:41:00,83.59,83.615,83.58,83.6,20000000.0
2008-10-02 02:42:00,83.61,83.625,83.6,83.625,33400000.0
2008-10-02 02:43:00,83.615,83.69,83.61,83.665,69700000.0
2008-10-02 02:44:00,83.66,83.66,83.645,83.65,12100000.0
2008-10-02 02:45:00,83.635,83.695,83.635,83.69,44900000.0
2008-10-02 02:46:00,83.69,83.75,83.69,83.75,43100000.0
2008-10-02 02:47:00,83.74,83.76,83.73,83.75,59900000.0
2008-10-02 02:48:00,83.76,83.79,83.74,83.79,62600000.0
2008-10-02 02:49:00,83.795,83.865,83.78,83.865,38000000.0
2008-10-02 02:50:00,83.865,83.885,83.84,83.885,48700000.0
2008-10-02 02:51:00,83.885,83.93,83.87,83.9,70200000.0
2008-10-02 02:52:00,83.91,83.92,83.91,83.91,33700000.0
2008-10-02 02:53:00,83.91,83.97,83.91,83.96,75400000.0
2008-10-02 02:54:00,83.98,84.03,83.96,83.995,141600000.0
2008-10-02 02:55:00,84.0,84.02,83.99,84.015,41900000.0
2008-10-02 02:56:00,84.01,84.02,84.0,84.01,22900000.0
2008-10-02 02:57:00,84.01,84.01,83.98,84.01,35000000.0
2008-10-02 02:58:00,84.0,84.0,83.99,83.99,6000000.0
2008-10-02 02:59:00,83.99,83.99,83.99,83.99,8100000.0
2008-10-02 03:00:00,83.933,83.959,83.917,83.953,7000000.0
2008-10-02 03:01:00,83.99,83.99,83.99,83.99,7200000.0
2008-10-02 03:02:00,83.965,83.965,83.901,83.922,14000000.0
2008-10-02 03:03:00,83.99,84.0,83.98,83.99,74700000.0
2008-10-02 03:04:00,83.99,84.005,83.98,83.98,22400000.0
2008-10-02 03:05:00,83.985,83.985,83.98,83.98,14000000.0
2008-10-02 03:06:00,83.985,83.985,83.98,83.98,3500000.0
2008-10-02 03:07:00,83.98,83.98,83.98,83.98,5000000.0
2008-10-02 03:08:00,83.98,83.98,83.98,83.98,8000000.0
2008-10-02 03:09:00,83.98,83.99,83.96,83.985,56600000.0
2008-10-02 03:10:00,83.985,84.01,83.975,83.98,72400000.0
2008-10-02 03:11:00,83.985,83.995,83.98,83.98,30600000.0
2008-10-02 03:12:00,83.98,84.04,83.98,84.03,35700000.0
2008-10-02 03:13:00,84.05,84.07,84.04,84.06,72300000.0
2008-10-02 03:14:00,84.06,84.125,84.05,84.1,161300000.0
2008-10-02 03:15:00,84.1,84.13,84.1,84.13,21800000.0
2008-10-02 03:16:00,84.13,84.14,84.12,84.13,39100000.0
2008-10-02 03:17:00,84.125,84.14,84.125,84.13,15400000.0
2008-10-02 03:18:00,84.13,84.13,84.02,84.03,125400000.0
2008-10-02 03:19:00,84.03,84.075,84.01,84.07,121300000.0
2008-10-02 03:20:00,84.08,84.09,84.05,84.09,52300000.0
2008-10-02 03:21:00,84.085,84.085,84.06,84.06,40000000.0
2008-10-02 03:22:00,84.06,84.06,84.05,84.06,23200000.0
2008-10-02 03:23:00,84.06,84.06,83.94,83.95,73700000.0
2008-10-02 03:24:00,83.95,83.97,83.895,83.97,63900000.0
2008-10-02 03:25:00,83.985,84.02,83.95,83.965,520590006.0
2008-10-02 03:26:00,83.965,83.995,83.96,83.99,61700000.0
2008-10-02 03:27:00,83.99,84.01,83.99,83.99,40500000.0
2008-10-02 03:28:00,83.99,83.99,83.96,83.96,35000000.0
2008-10-02 03:29:00,83.99,83.99,83.96,83.99,27900000.0
2008-10-02 03:30:00,83.97,84.01,83.96,84.0,187100000.0
2008-10-02 03:31:00,84.0,84.025,83.97,83.97,114900000.0
2008-10-02 03:32:00,83.98,83.98,83.97,83.97,33000000.0
2008-10-02 03:33:00,83.97,83.99,83.97,83.99,50400000.0
2008-10-02 03:34:00,83.995,84.06,83.98,84.06,59600000.0
2008-10-02 03:35:00,84.055,84.09,83.975,84.045,108800000.0
2008-10-02 03:36:00,84.045,84.105,83.99,84.105,132900000.0
2008-10-02 03:37:00,84.1,84.1,83.98,84.04,118500000.0
2008-10-02 03:38:00,84.04,84.04,84.04,84.04,76800000.0
2008-10-02 03:39:00,84.04,84.06,83.985,84.05,110100000.0
2008-10-02 03:40:00,84.045,84.085,83.98,84.07,120600000.0
2008-10-02 03:41:00,84.065,84.085,84.06,84.06,61000000.0
2008-10-02 03:42:00,84.06,84.135,84.06,84.12,30000000.0
2008-10-02 03:43:00,84.135,84.135,84.075,84.075,35000000.0
2008-10-02 03:44:00,84.08,84.095,84.03,84.03,97700000.0
2008-10-02 03:45:00,84.03,84.03,83.98,84.0,229100000.0
2008-10-02 03:46:00,83.995,84.005,83.96,83.96,160400000.0
2008-10-02 03:47:00,83.96,83.96,83.92,83.94,70500000.0
2008-10-02 03:48:00,83.94,83.955,83.88,83.93,99100000.0
2008-10-02 03:49:00,83.93,83.95,83.83,83.83,108700000.0
2008-10-02 03:50:00,83.86,83.86,83.765,83.775,164300000.0
2008-10-02 03:51:00,83.775,83.79,83.75,83.75,93200000.0
2008-10-02 03:52:00,83.755,83.755,83.6,83.66,149700000.0
2008-10-02 03:53:00,83.67,83.68,83.525,83.54,163600000.0
2008-10-02 03:54:00,83.545,83.6,83.53,83.6,67800000.0
2008-10-02 03:55:00,83.595,83.63,83.58,83.63,27000000.0
2008-10-02 03:56:00,83.62,83.67,83.615,83.63,35800000.0
2008-10-02 03:57:00,83.63,83.63,83.62,83.62,66700000.0
2008-10-02 03:58:00,83.625,83.67,83.62,83.65,75400000.0
2008-10-02 03:59:00,83.645,83.65,83.625,83.625,28000000.0
2008-10-02 04:00:00,83.625,83.625,83.54,83.575,78400000.0
2008-10-02 04:01:00,83.57,83.595,83.565,83.59,27000000.0
2008-10-02 04:02:00,83.59,83.59,83.5,83.52,58600000.0
2008-10-02 04:03:00,83.515,83.555,83.51,83.545,19000000.0
2008-10-02 04:04:00,83.56,83.56,83.54,83.54,54300000.0
2008-10-02 04:05:00,83.54,83.54,83.475,83.485,41600000.0
2008-10-02 04:06:00,83.485,83.485,83.43,83.455,793300000.0
2008-10-02 04:07:00,83.455,83.545,83.455,83.52,49000000.0
2008-10-02 04:08:00,83.52,83.55,83.415,83.45,99100000.0
2008-10-02 04:09:00,83.45,83.53,83.445,83.525,110600000.0
2008-10-02 04:10:00,83.515,83.57,83.51,83.545,45000000.0
2008-10-02 04:11:00,83.555,83.56,83.53,83.55,32700000.0
2008-10-02 04:12:00,83.56,83.58,83.525,83.555,50300000.0
2008-10-02 04:13:00,83.55,83.585,83.54,83.56,70600000.0
2008-10-02 04:14:00,83.56,83.59,83.55,83.57,17000000.0
2008-10-02 04:15:00,83.58,83.66,83.56,83.65,52900000.0
2008-10-02 04:16:00,83.66,83.73,83.66,83.675,45190000.0
2008-10-02 04:17:00,83.675,83.765,83.675,83.71,68700000.0
2008-10-02 04:18:00,83.705,83.715,83.7,83.705,59900000.0
2008-10-02 04:19:00,83.705,83.725,83.7,83.7,94200000.0
2008-10-02 04:20:00,83.7,83.7,83.7,83.7,64800000.0
2008-10-02 04:21:00,83.7,83.7,83.68,83.68,38100000.0
2008-10-02 04:22:00,83.68,83.68,83.58,83.59,105000000.0
2008-10-02 04:23:00,83.585,83.585,83.54,83.54,66000000.0
2008-10-02 04:24:00,83.54,83.59,83.54,83.565,49800000.0
2008-10-02 04:25:00,83.585,83.59,83.545,83.555,23300000.0
2008-10-02 04:26:00,83.555,83.575,83.535,83.535,45000000.0
2008-10-02 04:27:00,83.535,83.55,83.52,83.535,28000000.0
2008-10-02 04:28:00,83.53,83.53,83.51,83.51,44500000.0
2008-10-02 04:29:00,83.51,83.54,83.51,83.52,46500000.0
2008-10-02 04:30:00,83.52,83.53,83.51,83.51,54400000.0
2008-10-02 04:31:00,83.51,83.535,83.51,83.53,41000000.0
2008-10-02 04:32:00,83.535,83.535,83.45,83.45,54100000.0
2008-10-02 04:33:00,83.455,83.485,83.455,83.48,21000000.0
2008-10-02 04:34:00,83.475,83.51,83.46,83.48,111000000.0
2008-10-02 04:35:00,83.51,83.53,83.49,83.5,38190000.0
2008-10-02 04:36:00,83.5,83.53,83.485,83.505,58400000.0
2008-10-02 04:37:00,83.51,83.585,83.5,83.585,44800000.0
2008-10-02 04:38:00,83.59,83.65,83.58,83.65,28000000.0
2008-10-02 04:39:00,83.645,83.67,83.62,83.66,55000000.0
2008-10-02 04:40:00,83.67,83.69,83.67,83.68,23000000.0
2008-10-02 04:41:00,83.675,83.685,83.67,83.67,46600000.0
2008-10-02 04:42:00,83.67,83.69,83.67,83.69,29100000.0
2008-10-02 04:43:00,83.68,83.705,83.68,83.69,50400000.0
2008-10-02 04:44:00,83.695,83.705,83.69,83.69,28300000.0
2008-10-02 04:45:00,83.69,83.69,83.69,83.69,73200000.0
2008-10-02 04:46:00,83.69,83.69,83.66,83.67,42200000.0
2008-10-02 04:47:00,83.67,83.67,83.66,83.66,26400000.0
2008-10-02 04:48:00,83.66,83.66,83.61,83.61,57200000.0
2008-10-02 04:49:00,83.61,83.62,83.61,83.61,24700000.0
2008-10-02 04:50:00,83.61,83.615,83.61,83.61,19100000.0
2008-10-02 04:51:00,83.61,83.61,83.61,83.61,1000000.0
2008-10-02 04:52:00,83.61,83.61,83.61,83.61,15000000.0
2008-10-02 04:53:00,83.61,83.61,83.61,83.61,13000000.0
2008-10-02 04:54:00,83.61,83.61,83.535,83.535,28300000.0
2008-10-02 04:55:00,83.53,83.535,83.52,83.52,33000000.0
2008-10-02 04:56:00,83.515,83.555,83.51,83.52,50500000.0
2008-10-02 04:57:00,83.525,83.56,83.525,83.545,31000000.0
2008-10-02 04:58:00,83.55,83.58,83.55,83.58,13000000.0
2008-10-02 04:59:00,83.585,83.6,83.58,83.6,12000000.0
2008-10-02 05:00:00,83.595,83.605,83.595,83.6,10000000.0
2008-10-02 05:01:00,83.595,83.595,83.58,83.58,17500000.0
2008-10-02 05:02:00,83.58,83.58,83.58,83.58,44100000.0
2008-10-02 05:03:00,83.58,83.58,83.53,83.53,108100000.0
2008-10-02 05:04:00,83.53,83.535,83.53,83.53,16500000.0
2008-10-02 05:05:00,83.54,83.55,83.53,83.53,32300000.0
2008-10-02 05:06:00,83.545,83.555,83.53,83.55,17700000.0
2008-10-02 05:07:00,83.55,83.59,83.54,83.57,24000000.0
2008-10-02 05:08:00,83.57,83.59,83.55,83.575,38600000.0
2008-10-02 05:09:00,83.57,83.57,83.57,83.57,8100000.0
2008-10-02 05:10:00,83.57,83.58,83.57,83.57,20200000.0
2008-10-02 05:11:00,83.575,83.575,83.55,83.57,66500000.0
2008-10-02 05:12:00,83.57,83.57,83.57,83.57,24200000.0
2008-10-02 05:13:00,83.57,83.58,83.57,83.575,14200000.0
2008-10-02 05:14:00,83.57,83.59,83.56,83.57,36300000.0
2008-10-02 05:15:00,83.57,83.595,83.57,83.59,22000000.0
2008-10-02 05:16:00,83.575,83.61,83.575,83.59,7000000.0
2008-10-02 05:17:00,83.595,83.605,83.585,83.595,14000000.0
2008-10-02 05:18:00,83.595,83.61,83.59,83.595,19000000.0
2008-10-02 05:19:00,83.595,83.625,83.585,83.6,24300000.0
2008-10-02 05:20:00,83.62,83.62,83.6,83.61,10000000.0
2008-10-02 05:21:00,83.61,83.64,83.61,83.64,17000000.0
2008-10-02 05:22:00,83.64,83.685,83.63,83.685,19500000.0
2008-10-02 05:23:00,83.68,83.69,83.66,83.66,14000000.0
2008-10-02 05:24:00,83.66,83.67,83.65,83.65,22200000.0
2008-10-02 05:25:00,83.65,83.65,83.61,83.62,36500000.0
2008-10-02 05:26:00,83.615,83.64,83.61,83.64,14700000.0
2008-10-02 05:27:00,83.65,83.655,83.645,83.65,9000000.0
2008-10-02 05:28:00,83.655,83.655,83.64,83.64,9600000.0
2008-10-02 05:29:00,83.64,83.65,83.62,83.64,73900000.0
2008-10-02 05:30:00,83.64,83.645,83.64,83.64,43200000.0
2008-10-02 05:31:00,83.64,83.64,83.64,83.64,15000000.0
2008-10-02 05:32:00,83.64,83.64,83.64,83.64,10000000.0
2008-10-02 05:33:00,83.64,83.66,83.64,83.66,26300000.0
2008-10-02 05:34:00,83.655,83.68,83.65,83.66,41500000.0
2008-10-02 05:35:00,83.65,83.65,83.64,83.64,40000000.0
2008-10-02 05:36:00,83.64,83.64,83.64,83.64,20600000.0
2008-10-02 05:37:00,83.64,83.7,83.64,83.69,41000000.0
2008-10-02 05:38:00,83.685,83.685,83.67,83.685,33900000.0
2008-10-02 05:39:00,83.685,83.685,83.67,83.67,17000000.0
2008-10-02 05:40:00,83.67,83.67,83.67,83.67,18000000.0
2008-10-02 05:41:00,83.67,83.68,83.67,83.67,16900000.0
2008-10-02 05:42:00,83.67,83.67,83.67,83.67,2300000.0
2008-10-02 05:43:00,83.68,83.69,83.67,83.69,6500000.0
2008-10-02 05:44:00,83.7,83.71,83.7,83.71,3000000.0
2008-10-02 05:45:00,83.71,83.745,83.71,83.74,15300000.0
2008-10-02 05:46:00,83.745,83.755,83.72,83.72,27100000.0
2008-10-02 05:47:00,83.715,83.73,83.715,83.73,8000000.0
2008-10-02 05:48:00,83.735,83.74,83.73,83.74,3000000.0
2008-10-02 05:49:00,83.745,83.745,83.71,83.71,17000000.0
2008-10-02 05:50:00,83.71,83.725,83.705,83.725,39000000.0
2008-10-02 05:51:00,83.73,83.735,83.72,83.73,37000000.0
2008-10-02 05:52:00,83.73,83.745,83.73,83.745,11000000.0
2008-10-02 05:53:00,83.745,83.755,83.725,83.745,35000000.0
2008-10-02 05:54:00,83.745,83.755,83.735,83.745,19000000.0
2008-10-02 05:55:00,83.765,83.78,83.745,83.76,15900000.0
2008-10-02 05:56:00,83.76,83.76,83.76,83.76,26000000.0
2008-10-02 05:57:00,83.76,83.76,83.74,83.75,41000000.0
2008-10-02 05:58:00,83.75,83.75,83.71,83.71,35600000.0
2008-10-02 05:59:00,83.71,83.71,83.675,83.71,26200000.0
2008-10-02 06:00:00,83.71,83.71,83.665,83.71,41000000.0
2008-10-02 06:01:00,83.71,83.755,83.705,83.73,42200000.0
2008-10-02 06:02:00,83.73,83.74,83.72,83.725,12000000.0
2008-10-02 06:03:00,83.72,83.73,83.72,83.73,6000000.0
2008-10-02 06:04:00,83.74,83.75,83.72,83.735,23200000.0
2008-10-02 06:05:00,83.74,83.745,83.72,83.72,10000000.0
2008-10-02 06:06:00,83.72,83.72,83.72,83.72,44100000.0
2008-10-02 06:07:00,83.72,83.735,83.72,83.735,26900000.0
2008-10-02 06:08:00,83.73,83.735,83.72,83.73,20600000.0
2008-10-02 06:09:00,83.735,83.735,83.72,83.72,10800000.0
2008-10-02 06:10:00,83.72,83.725,83.72,83.72,7900000.0
2008-10-02 06:11:00,83.72,83.72,83.72,83.72,15900000.0
2008-10-02 06:12:00,83.72,83.725,83.72,83.725,7300000.0
2008-10-02 06:13:00,83.73,83.73,83.725,83.725,4000000.0
2008-10-02 06:14:00,83.73,83.73,83.72,83.72,24600000.0
2008-10-02 06:15:00,83.72,83.72,83.65,83.65,83200000.0
2008-10-02 06:16:00,83.65,83.665,83.65,83.66,46300000.0
2008-10-02 06:17:00,83.67,83.67,83.65,83.66,31600000.0
2008-10-02 06:18:00,83.655,83.66,83.65,83.65,49500000.0
2008-10-02 06:19:00,83.67,83.705,83.66,83.67,20000000.0
2008-10-02 06:20:00,83.65,83.69,83.65,83.67,12700000.0
2008-10-02 06:21:00,83.66,83.69,83.66,83.68,22500000.0
2008-10-02 06:22:00,83.675,83.71,83.675,83.69,22000000.0
2008-10-02 06:23:00,83.69,83.695,83.665,83.67,11000000.0
2008-10-02 06:24:00,83.68,83.69,83.67,83.685,21000000.0
2008-10-02 06:25:00,83.69,83.705,83.685,83.685,11000000.0
2008-10-02 06:26:00,83.68,83.695,83.68,83.69,12000000.0
2008-10-02 06:27:00,83.685,83.71,83.68,83.69,24000000.0
2008-10-02 06:28:00,83.7,83.7,83.67,83.67,12000000.0
2008-10-02 06:29:00,83.675,83.695,83.675,83.69,20000000.0
2008-10-02 06:30:00,83.68,83.69,83.67,83.67,19900000.0
2008-10-02 06:31:00,83.67,83.67,83.66,83.66,19600000.0
2008-10-02 06:32:00,83.65,83.66,83.595,83.63,28700000.0
2008-10-02 06:33:00,83.63,83.63,83.59,83.63,20800000.0
2008-10-02 06:34:00,83.63,83.63,83.59,83.59,29700000.0
2008-10-02 06:35:00,83.63,83.63,83.59,83.59,30200000.0
2008-10-02 06:36:00,83.59,83.615,83.58,83.58,21300000.0
2008-10-02 06:37:00,83.58,83.59,83.56,83.565,43400000.0
2008-10-02 06:38:00,83.565,83.565,83.56,83.56,54000000.0
2008-10-02 06:39:00,83.56,83.565,83.55,83.56,40200000.0
2008-10-02 06:40:00,83.56,83.56,83.56,83.56,27200000.0
2008-10-02 06:41:00,83.56,83.57,83.56,83.56,32600000.0
2008-10-02 06:42:00,83.565,83.57,83.56,83.56,37400000.0
2008-10-02 06:43:00,83.56,83.57,83.505,83.505,97500000.0
2008-10-02 06:44:00,83.55,83.57,83.535,83.555,262300000.0
2008-10-02 06:45:00,83.555,83.595,83.555,83.585,40000000.0
2008-10-02 06:46:00,83.57,83.58,83.57,83.58,33600000.0
2008-10-02 06:47:00,83.585,83.59,83.57,83.59,17000000.0
2008-10-02 06:48:00,83.595,83.62,83.58,83.62,26100000.0
2008-10-02 06:49:00,83.59,83.645,83.59,83.635,48800000.0
2008-10-02 06:50:00,83.63,83.67,83.62,83.67,33000000.0
2008-10-02 06:51:00,83.67,83.74,83.67,83.7,34100000.0
2008-10-02 06:52:00,83.7,83.715,83.7,83.71,12000000.0
2008-10-02 06:53:00,83.715,83.715,83.695,83.7,10000000.0
2008-10-02 06:54:00,83.705,83.71,83.705,83.71,3000000.0
2008-10-02 06:55:00,83.705,83.725,83.68,83.7,34000000.0
2008-10-02 06:56:00,83.69,83.7,83.665,83.67,23000000.0
2008-10-02 06:57:00,83.66,83.66,83.65,83.655,15000000.0
2008-10-02 06:58:00,83.655,83.685,83.645,83.665,26000000.0
2008-10-02 06:59:00,83.675,83.74,83.675,83.74,30800000.0
2008-10-02 07:00:00,83.735,83.74,83.735,83.74,4000000.0
2008-10-02 07:01:00,83.73,83.74,83.675,83.71,41000000.0
2008-10-02 07:02:00,83.705,83.715,83.705,83.715,21000000.0
2008-10-02 07:03:00,83.72,83.76,83.7,83.75,30000000.0
2008-10-02 07:04:00,83.755,83.77,83.74,83.74,34200000.0
2008-10-02 07:05:00,83.74,83.765,83.74,83.76,50500000.0
2008-10-02 07:06:00,83.755,83.785,83.755,83.775,51900000.0
2008-10-02 07:07:00,83.775,83.785,83.76,83.76,31100000.0
2008-10-02 07:08:00,83.76,83.795,83.76,83.785,34100000.0
2008-10-02 07:09:00,83.755,83.774,83.701,83.749,445300000.0
2008-10-02 07:10:00,83.78,83.795,83.77,83.78,26900000.0
2008-10-02 07:11:00,83.775,83.775,83.755,83.765,31000000.0
2008-10-02 07:12:00,83.77,83.78,83.76,83.765,31000000.0
2008-10-02 07:13:00,83.76,83.76,83.745,83.745,10000000.0
2008-10-02 07:14:00,83.75,83.75,83.725,83.725,33000000.0
2008-10-02 07:15:00,83.725,83.74,83.715,83.73,17000000.0
2008-10-02 07:16:00,83.725,83.74,83.71,83.72,88800000.0
2008-10-02 07:17:00,83.725,83.735,83.72,83.735,82000000.0
2008-10-02 07:18:00,83.735,83.755,83.72,83.735,56000000.0
2008-10-02 07:19:00,83.725,83.735,83.705,83.705,39000000.0
2008-10-02 07:20:00,83.71,83.71,83.685,83.705,37000000.0
2008-10-02 07:21:00,83.705,83.705,83.69,83.69,37000000.0
2008-10-02 07:22:00,83.69,83.695,83.69,83.695,15200000.0
2008-10-02 07:23:00,83.69,83.69,83.69,83.69,18600000.0
2008-10-02 07:24:00,83.69,83.705,83.69,83.695,11300000.0
2008-10-02 07:25:00,83.695,83.71,83.69,83.705,36700000.0
2008-10-02 07:26:00,83.7,83.71,83.7,83.705,22000000.0
2008-10-02 07:27:00,83.705,83.705,83.68,83.685,49000000.0
2008-10-02 07:28:00,83.68,83.695,83.68,83.685,171500000.0
2008-10-02 07:29:00,83.685,83.715,83.65,83.665,155200000.0
2008-10-02 07:30:00,83.655,83.68,83.655,83.68,7000000.0
2008-10-02 07:31:00,83.67,83.68,83.65,83.66,21000000.0
2008-10-02 07:32:00,83.67,83.69,83.67,83.67,16000000.0
2008-10-02 07:33:00,83.66,83.68,83.655,83.68,13000000.0
2008-10-02 07:34:00,83.675,83.695,83.675,83.69,21000000.0
2008-10-02 07:35:00,83.705,83.715,83.68,83.7,36000000.0
2008-10-02 07:36:00,83.695,83.725,83.69,83.72,25600000.0
2008-10-02 07:37:00,83.72,83.76,83.71,83.74,39390000.0
2008-10-02 07:38:00,83.745,83.77,83.74,83.745,30000000.0
2008-10-02 07:39:00,83.75,83.75,83.73,83.735,13000000.0
2008-10-02 07:40:00,83.73,83.73,83.72,83.72,29000000.0
2008-10-02 07:41:00,83.72,83.72,83.71,83.71,16000000.0
2008-10-02 07:42:00,83.71,83.71,83.69,83.71,38200000.0
2008-10-02 07:43:00,83.71,83.71,83.66,83.66,198400000.0
2008-10-02 07:44:00,83.66,83.665,83.66,83.66,125900000.0
2008-10-02 07:45:00,83.66,83.66,83.66,83.66,103400000.0
2008-10-02 07:46:00,83.665,83.665,83.625,83.63,113400000.0
2008-10-02 07:47:00,83.62,83.655,83.62,83.63,51300000.0
2008-10-02 07:48:00,83.635,83.645,83.63,83.64,13000000.0
2008-10-02 07:49:00,83.645,83.68,83.64,83.675,21000000.0
2008-10-02 07:50:00,83.675,83.7,83.64,83.68,67000000.0
2008-10-02 07:51:00,83.68,83.7,83.67,83.69,34100000.0
2008-10-02 07:52:00,83.685,83.685,83.67,83.67,29700000.0
2008-10-02 07:53:00,83.67,83.67,83.67,83.67,108000000.0
2008-10-02 07:54:00,83.67,83.67,83.625,83.625,263400000.0
2008-10-02 07:55:00,83.625,83.64,83.62,83.635,18000000.0
2008-10-02 07:56:00,83.63,83.64,83.63,83.635,20000000.0
2008-10-02 07:57:00,83.64,83.64,83.635,83.64,12000000.0
2008-10-02 07:58:00,83.64,83.69,83.64,83.665,33500000.0
2008-10-02 07:59:00,83.675,83.68,83.66,83.67,21200000.0
2008-10-02 08:00:00,83.675,83.68,83.66,83.665,27500000.0
2008-10-02 08:01:00,83.66,83.665,83.66,83.66,10600000.0
2008-10-02 08:02:00,83.66,83.66,83.66,83.66,15000000.0
2008-10-02 08:03:00,83.65,83.66,83.635,83.64,57400000.0
2008-10-02 08:04:00,83.64,83.64,83.545,83.55,210800002.0
2008-10-02 08:05:00,83.55,83.59,83.49,83.56,133400000.0
2008-10-02 08:06:00,83.57,83.625,83.51,83.53,188000000.0
2008-10-02 08:07:00,83.54,83.55,83.53,83.53,48000000.0
2008-10-02 08:08:00,83.54,83.55,83.45,83.45,77700000.0
2008-10-02 08:09:00,83.445,83.5,83.4,83.42,123800000.0
2008-10-02 08:10:00,83.42,83.475,83.42,83.44,97900000.0
2008-10-02 08:11:00,83.445,83.445,83.35,83.36,118200000.0
2008-10-02 08:12:00,83.36,83.405,83.345,83.345,111700000.0
2008-10-02 08:13:00,83.345,83.345,83.27,83.315,131300000.0
2008-10-02 08:14:00,83.31,83.33,83.265,83.275,97200000.0
2008-10-02 08:15:00,83.265,83.305,83.18,83.21,94290000.0
2008-10-02 08:16:00,83.215,83.28,83.19,83.28,101500000.0
2008-10-02 08:17:00,83.265,83.35,83.265,83.335,78000000.0
2008-10-02 08:18:00,83.335,83.395,83.335,83.37,60000000.0
2008-10-02 08:19:00,83.37,83.495,83.37,83.475,72000000.0
2008-10-02 08:20:00,83.465,83.48,83.38,83.44,51700000.0
2008-10-02 08:21:00,83.44,83.44,83.4,83.44,30300000.0
2008-10-02 08:22:00,83.44,83.44,83.305,83.34,53700000.0
2008-10-02 08:23:00,83.345,83.405,83.34,83.385,70300000.0
2008-10-02 08:24:00,83.39,83.405,83.35,83.35,67400000.0
2008-10-02 08:25:00,83.35,83.39,83.35,83.38,71800000.0
2008-10-02 08:26:00,83.375,83.375,83.37,83.37,11900000.0
2008-10-02 08:27:00,83.375,83.39,83.37,83.38,31900000.0
2008-10-02 08:28:00,83.385,83.45,83.37,83.43,67500000.0
2008-10-02 08:29:00,83.445,83.45,83.41,83.41,81800000.0
2008-10-02 08:30:00,83.41,83.41,83.345,83.395,77800000.0
2008-10-02 08:31:00,83.4,83.4,83.33,83.375,83000000.0
2008-10-02 08:32:00,83.37,83.4,83.355,83.365,87000000.0
2008-10-02 08:33:00,83.365,83.375,83.355,83.355,40000000.0
2008-10-02 08:34:00,83.36,83.39,83.35,83.39,81000000.0
2008-10-02 08:35:00,83.39,83.415,83.365,83.385,50000000.0
2008-10-02 08:36:00,83.385,83.425,83.37,83.41,82000000.0
2008-10-02 08:37:00,83.41,83.44,83.405,83.42,52000000.0
2008-10-02 08:38:00,83.435,83.47,83.435,83.46,66000000.0
2008-10-02 08:39:00,83.465,83.475,83.42,83.47,70000000.0
2008-10-02 08:40:00,83.465,83.48,83.455,83.46,62000000.0
2008-10-02 08:41:00,83.465,83.495,83.465,83.485,56100000.0
2008-10-02 08:42:00,83.49,83.525,83.48,83.525,85000000.0
2008-10-02 08:43:00,83.5,83.505,83.465,83.505,37900000.0
2008-10-02 08:44:00,83.495,83.53,83.485,83.49,356500000.0
2008-10-02 08:45:00,83.505,83.545,83.5,83.515,135000000.0
2008-10-02 08:46:00,83.52,83.565,83.5,83.53,179790000.0
2008-10-02 08:47:00,83.52,83.535,83.49,83.49,46000000.0
2008-10-02 08:48:00,83.48,83.49,83.4,83.415,374300000.0
2008-10-02 08:49:00,83.41,83.415,83.285,83.31,205200000.0
2008-10-02 08:50:00,83.315,83.38,83.295,83.355,112700000.0
2008-10-02 08:51:00,83.345,83.405,83.275,83.285,306000000.0
2008-10-02 08:52:00,83.28,83.31,83.28,83.285,103000000.0
2008-10-02 08:53:00,83.295,83.33,83.295,83.31,96800000.0
2008-10-02 08:54:00,83.305,83.305,83.205,83.205,115000000.0
2008-10-02 08:55:00,83.2,83.24,83.12,83.135,345800000.0
2008-10-02 08:56:00,83.125,83.185,83.09,83.155,133400000.0
2008-10-02 08:57:00,83.155,83.195,83.155,83.155,151000000.0
2008-10-02 08:58:00,83.155,83.225,83.13,83.195,156900000.0
2008-10-02 08:59:00,83.195,83.205,83.13,83.14,121700000.0
2008-10-02 09:00:00,83.145,83.155,83.09,83.12,169500000.0
2008-10-02 09:01:00,83.12,83.19,83.11,83.17,129200000.0
2008-10-02 09:02:00,83.17,83.17,83.07,83.14,170700000.0
2008-10-02 09:03:00,83.14,83.23,83.14,83.22,102900000.0
2008-10-02 09:04:00,83.22,83.245,83.135,83.185,211700000.0
2008-10-02 09:05:00,83.195,83.235,83.15,83.18,193700000.0
2008-10-02 09:06:00,83.18,83.25,83.17,83.2,420000000.0
2008-10-02 09:07:00,83.195,83.245,83.185,83.19,193100000.0
2008-10-02 09:08:00,83.215,83.215,83.14,83.14,144000000.0
2008-10-02 09:09:00,83.14,83.195,83.08,83.185,270100000.0
2008-10-02 09:10:00,83.185,83.2,83.155,83.155,53000000.0
2008-10-02 09:11:00,83.155,83.18,83.145,83.15,64000000.0
2008-10-02 09:12:00,83.15,83.175,83.15,83.155,73000000.0
2008-10-02 09:13:00,83.165,83.18,83.155,83.17,66000000.0
2008-10-02 09:14:00,83.16,83.18,83.11,83.115,92000000.0
2008-10-02 09:15:00,83.115,83.165,83.07,83.13,162900000.0
2008-10-02 09:16:00,83.125,83.125,82.965,83.01,459400000.0
2008-10-02 09:17:00,83.01,83.02,82.935,82.97,512100000.0
2008-10-02 09:18:00,82.97,82.985,82.95,82.975,445200000.0
2008-10-02 09:19:00,82.98,83.04,82.925,82.94,131700000.0
2008-10-02 09:20:00,82.94,82.945,82.74,82.785,278689999.0
2008-10-02 09:21:00,82.79,82.815,82.765,82.775,118500000.0
2008-10-02 09:22:00,82.775,82.775,82.61,82.61,148400000.0
2008-10-02 09:23:00,82.605,82.665,82.55,82.635,156600000.0
2008-10-02 09:24:00,82.665,82.665,82.48,82.545,188500000.0
2008-10-02 09:25:00,82.55,82.61,82.48,82.58,167700000.0
2008-10-02 09:26:00,82.58,82.61,82.445,82.48,225299999.0
2008-10-02 09:27:00,82.48,82.48,82.375,82.415,138800000.0
2008-10-02 09:28:00,82.415,82.465,82.405,82.415,124300000.0
2008-10-02 09:29:00,82.425,82.425,82.36,82.385,131600000.0
2008-10-02 09:30:00,82.385,82.43,82.34,82.365,111500000.0
2008-10-02 09:31:00,82.365,82.41,82.315,82.37,135600000.0
2008-10-02 09:32:00,82.355,82.385,82.325,82.33,134900000.0
2008-10-02 09:33:00,82.33,82.435,82.29,82.295,185000000.0
2008-10-02 09:34:00,82.29,82.31,82.12,82.255,204500000.0
2008-10-02 09:35:00,82.26,82.29,82.13,82.15,140300000.0
2008-10-02 09:36:00,82.135,82.28,82.135,82.28,129100000.0
2008-10-02 09:37:00,82.29,82.36,82.275,82.355,142200000.0
2008-10-02 09:38:00,82.365,82.425,82.285,82.42,94100000.0
2008-10-02 09:39:00,82.415,82.46,82.285,82.33,143500000.0
2008-10-02 09:40:00,82.325,82.36,82.28,82.3,85800000.0
2008-10-02 09:41:00,82.295,82.3,82.265,82.27,110700000.0
2008-10-02 09:42:00,82.27,82.27,82.22,82.23,118600000.0
2008-10-02 09:43:00,82.23,82.295,82.215,82.265,86500000.0
2008-10-02 09:44:00,82.27,82.27,82.205,82.27,113900000.0
2008-10-02 09:45:00,82.275,82.275,82.205,82.27,103000000.0
2008-10-02 09:46:00,82.27,82.29,82.23,82.275,94000000.0
2008-10-02 09:47:00,82.285,82.36,82.28,82.335,91900000.0
2008-10-02 09:48:00,82.335,82.37,82.305,82.345,82000000.0
2008-10-02 09:49:00,82.355,82.38,82.31,82.355,120100000.0
2008-10-02 09:50:00,82.345,82.405,82.335,82.375,103300000.0
2008-10-02 09:51:00,82.385,82.41,82.375,82.38,38100000.0
2008-10-02 09:52:00,82.385,82.385,82.355,82.36,35200000.0
2008-10-02 09:53:00,82.35,82.365,82.275,82.34,83600000.0
2008-10-02 09:54:00,82.34,82.34,82.295,82.3,183900000.0
2008-10-02 09:55:00,82.31,82.31,82.175,82.18,153100000.0
2008-10-02 09:56:00,82.185,82.23,82.175,82.18,79000000.0
2008-10-02 09:57:00,82.18,82.215,82.17,82.18,132600000.0
2008-10-02 09:58:00,82.195,82.195,82.04,82.04,148300000.0
2008-10-02 09:59:00,82.07,82.17,82.05,82.16,111100000.0
2008-10-02 10:00:00,82.17,82.23,82.155,82.19,116500000.0
2008-10-02 10:01:00,82.255,82.3,82.225,82.28,136000000.0
2008-10-02 10:02:00,82.28,82.29,82.23,82.26,126900000.0
2008-10-02 10:03:00,82.26,82.275,82.215,82.255,110400000.0
2008-10-02 10:04:00,82.255,82.295,82.24,82.29,68000000.0
2008-10-02 10:05:00,82.28,82.35,82.28,82.3,101800000.0
2008-10-02 10:06:00,82.3,82.33,82.275,82.3,188900000.0
2008-10-02 10:07:00,82.3,82.365,82.285,82.315,173400000.0
2008-10-02 10:08:00,82.32,82.39,82.305,82.39,114800000.0
2008-10-02 10:09:00,82.395,82.395,82.325,82.35,120200000.0
2008-10-02 10:10:00,82.35,82.375,82.33,82.37,110000000.0
2008-10-02 10:11:00,82.35,82.39,82.335,82.385,91000000.0
2008-10-02 10:12:00,82.375,82.58,82.375,82.495,167960000.0
2008-10-02 10:13:00,82.48,82.575,82.455,82.555,178500000.0
2008-10-02 10:14:00,82.555,82.555,82.485,82.52,96300000.0
2008-10-02 10:15:00,82.52,82.57,82.515,82.565,98400000.0
2008-10-02 10:16:00,82.545,82.595,82.48,82.48,156700000.0
2008-10-02 10:17:00,82.53,82.605,82.5,82.57,159100000.0
2008-10-02 10:18:00,82.57,82.61,82.525,82.545,164300000.0
2008-10-02 10:19:00,82.545,82.6,82.545,82.57,102000000.0
2008-10-02 10:20:00,82.595,82.595,82.525,82.54,89100000.0
2008-10-02 10:21:00,82.53,82.535,82.45,82.48,109000000.0
2008-10-02 10:22:00,82.485,82.5,82.445,82.49,63000000.0
2008-10-02 10:23:00,82.49,82.51,82.475,82.48,53000000.0
2008-10-02 10:24:00,82.48,82.515,82.465,82.485,64000000.0
2008-10-02 10:25:00,82.49,82.495,82.445,82.46,81000000.0
2008-10-02 10:26:00,82.47,82.49,82.435,82.475,71000000.0
2008-10-02 10:27:00,82.47,82.49,82.43,82.475,40000000.0
2008-10-02 10:28:00,82.47,82.565,82.46,82.565,80000000.0
2008-10-02 10:29:00,82.565,82.605,82.535,82.57,93000000.0
2008-10-02 10:30:00,82.58,82.615,82.57,82.61,63700000.0
2008-10-02 10:31:00,82.615,82.745,82.6,82.745,91000000.0
2008-10-02 10:32:00,82.745,82.76,82.725,82.74,107000000.0
2008-10-02 10:33:00,82.74,82.745,82.69,82.71,115000000.0
2008-10-02 10:34:00,82.715,82.72,82.66,82.685,120300000.0
2008-10-02 10:35:00,82.685,82.7,82.68,82.68,92100000.0
2008-10-02 10:36:00,82.68,82.68,82.64,82.66,112900000.0
2008-10-02 10:37:00,82.66,82.675,82.635,82.65,88000000.0
2008-10-02 10:38:00,82.655,82.72,82.645,82.72,123600000.0
2008-10-02 10:39:00,82.72,82.72,82.615,82.645,113000000.0
2008-10-02 10:40:00,82.655,82.67,82.635,82.635,53000000.0
2008-10-02 10:41:00,82.635,82.705,82.635,82.705,83000000.0
2008-10-02 10:42:00,82.71,82.73,82.68,82.73,99600000.0
2008-10-02 10:43:00,82.73,82.77,82.72,82.755,94100000.0
2008-10-02 10:44:00,82.755,82.84,82.745,82.775,180900000.0
2008-10-02 10:45:00,82.785,82.865,82.785,82.83,74100000.0
2008-10-02 10:46:00,82.83,82.84,82.79,82.83,134900000.0
2008-10-02 10:47:00,82.83,82.83,82.74,82.74,142900000.0
2008-10-02 10:48:00,82.74,82.79,82.735,82.775,119000000.0
2008-10-02 10:49:00,82.775,82.815,82.75,82.81,93000000.0
2008-10-02 10:50:00,82.805,82.805,82.76,82.77,107000000.0
2008-10-02 10:51:00,82.77,82.77,82.72,82.75,228000000.0
2008-10-02 10:52:00,82.77,82.77,82.72,82.76,143200000.0
2008-10-02 10:53:00,82.75,82.75,82.68,82.71,205900000.0
2008-10-02 10:54:00,82.72,82.72,82.665,82.665,436000000.0
2008-10-02 10:55:00,82.66,82.74,82.645,82.715,90000000.0
2008-10-02 10:56:00,82.71,82.725,82.675,82.68,60000000.0
2008-10-02 10:57:00,82.68,82.69,82.615,82.635,84000000.0
2008-10-02 10:58:00,82.63,82.695,82.63,82.635,63000000.0
2008-10-02 10:59:00,82.63,82.67,82.62,82.655,35000000.0
2008-10-02 11:00:00,82.65,82.68,82.63,82.675,52100000.0
2008-10-02 11:01:00,82.67,82.72,82.63,82.72,48000000.0
2008-10-02 11:02:00,82.725,82.77,82.7,82.755,44000000.0
2008-10-02 11:03:00,82.74,82.76,82.71,82.71,43000000.0
2008-10-02 11:04:00,82.73,82.75,82.675,82.74,72000000.0
2008-10-02 11:05:00,82.73,82.75,82.72,82.73,34000000.0
2008-10-02 11:06:00,82.735,82.745,82.725,82.725,20000000.0
2008-10-02 11:07:00,82.74,82.755,82.73,82.74,30000000.0
2008-10-02 11:08:00,82.775,82.8,82.73,82.765,62100000.0
2008-10-02 11:09:00,82.76,82.77,82.715,82.75,43200000.0
2008-10-02 11:10:00,82.75,82.75,82.66,82.685,102200000.0
2008-10-02 11:11:00,82.675,82.7,82.675,82.695,47000000.0
2008-10-02 11:12:00,82.7,82.815,82.695,82.815,37000000.0
2008-10-02 11:13:00,82.815,82.925,82.8,82.82,116000000.0
2008-10-02 11:14:00,82.82,82.82,82.795,82.8,50000000.0
2008-10-02 11:15:00,82.8,82.8,82.775,82.775,311900000.0
2008-10-02 11:16:00,82.775,82.81,82.775,82.8,503700000.0
2008-10-02 11:17:00,82.82,82.825,82.775,82.81,84000000.0
2008-10-02 11:18:00,82.805,82.805,82.735,82.75,103500000.0
2008-10-02 11:19:00,82.75,82.76,82.735,82.745,72400000.0
2008-10-02 11:20:00,82.75,82.76,82.735,82.735,99200000.0
2008-10-02 11:21:00,82.735,82.76,82.735,82.76,145200000.0
2008-10-02 11:22:00,82.765,82.775,82.745,82.75,41000000.0
2008-10-02 11:23:00,82.75,82.855,82.745,82.845,58100000.0
2008-10-02 11:24:00,82.845,82.845,82.76,82.765,133300000.0
2008-10-02 11:25:00,82.77,82.845,82.77,82.84,85000000.0
2008-10-02 11:26:00,82.84,82.905,82.83,82.89,66000000.0
2008-10-02 11:27:00,82.875,82.9,82.865,82.885,31000000.0
2008-10-02 11:28:00,82.88,82.925,82.87,82.89,33000000.0
2008-10-02 11:29:00,82.89,82.975,82.89,82.95,102900000.0
2008-10-02 11:30:00,82.965,82.995,82.945,82.98,92000000.0
2008-10-02 11:31:00,82.975,83.005,82.955,82.955,64000000.0
2008-10-02 11:32:00,82.955,83.005,82.95,82.97,85000000.0
2008-10-02 11:33:00,82.96,82.97,82.94,82.945,105000000.0
2008-10-02 11:34:00,82.95,82.99,82.93,82.97,73000000.0
2008-10-02 11:35:00,82.97,83.0,82.94,82.975,45000000.0
2008-10-02 11:36:00,82.98,83.01,82.97,83.0,47000000.0
2008-10-02 11:37:00,82.99,83.005,82.97,82.995,47000000.0
2008-10-02 11:38:00,82.985,83.015,82.98,83.0,51000000.0
2008-10-02 11:39:00,83.005,83.025,82.99,83.01,52000000.0
2008-10-02 11:40:00,83.015,83.02,82.98,82.98,39000000.0
2008-10-02 11:41:00,82.985,83.065,82.975,83.045,55100000.0
2008-10-02 11:42:00,83.055,83.105,83.045,83.08,81000000.0
2008-10-02 11:43:00,83.085,83.12,83.06,83.095,79100000.0
2008-10-02 11:44:00,83.095,83.13,83.075,83.075,55100000.0
2008-10-02 11:45:00,83.08,83.085,83.06,83.07,56000000.0
2008-10-02 11:46:00,83.075,83.08,83.045,83.06,74000000.0
2008-10-02 11:47:00,83.06,83.07,82.98,82.98,449300000.0
2008-10-02 11:48:00,82.97,83.0,82.92,82.94,158100000.0
2008-10-02 11:49:00,82.94,82.995,82.925,82.98,109000000.0
2008-10-02 11:50:00,82.985,82.985,82.93,82.97,80000000.0
2008-10-02 11:51:00,82.965,82.98,82.945,82.945,51000000.0
2008-10-02 11:52:00,82.95,82.97,82.91,82.935,75500000.0
2008-10-02 11:53:00,82.92,82.95,82.895,82.94,143000000.0
2008-10-02 11:54:00,82.94,82.955,82.91,82.94,82600000.0
2008-10-02 11:55:00,82.94,82.965,82.855,82.95,77900000.0
2008-10-02 11:56:00,82.95,83.01,82.95,82.97,66000000.0
2008-10-02 11:57:00,82.955,82.97,82.935,82.94,51000000.0
2008-10-02 11:58:00,82.94,82.95,82.905,82.91,44000000.0
2008-10-02 11:59:00,82.91,82.915,82.845,82.86,68000000.0
2008-10-02 12:00:00,82.86,82.955,82.835,82.87,160400000.0
2008-10-02 12:01:00,82.87,82.89,82.835,82.865,99000000.0
2008-10-02 12:02:00,82.855,82.905,82.84,82.905,75000000.0
2008-10-02 12:03:00,82.9,82.94,82.885,82.94,67100000.0
2008-10-02 12:04:00,82.935,82.955,82.92,82.92,42200000.0
2008-10-02 12:05:00,82.935,82.935,82.89,82.89,29000000.0
2008-10-02 12:06:00,82.88,82.895,82.855,82.87,56000000.0
2008-10-02 12:07:00,82.87,82.965,82.87,82.945,64000000.0
2008-10-02 12:08:00,82.945,82.955,82.915,82.93,44000000.0
2008-10-02 12:09:00,82.935,82.94,82.9,82.93,82100000.0
2008-10-02 12:10:00,82.915,82.93,82.9,82.93,123700000.0
2008-10-02 12:11:00,82.925,82.93,82.915,82.925,34000000.0
2008-10-02 12:12:00,82.925,82.925,82.9,82.92,118500000.0
2008-10-02 12:13:00,82.91,82.955,82.9,82.945,60600000.0
2008-10-02 12:14:00,82.94,82.95,82.905,82.92,60000000.0
2008-10-02 12:15:00,82.93,82.95,82.91,82.925,83000000.0
2008-10-02 12:16:00,82.92,82.93,82.895,82.92,58700000.0
2008-10-02 12:17:00,82.91,82.94,82.91,82.93,26000000.0
2008-10-02 12:18:00,82.925,82.945,82.92,82.945,35000000.0
2008-10-02 12:19:00,82.945,82.95,82.89,82.9,79000000.0
2008-10-02 12:20:00,82.905,82.915,82.895,82.895,39000000.0
2008-10-02 12:21:00,82.895,82.91,82.86,82.88,123000000.0
2008-10-02 12:22:00,82.875,82.89,82.86,82.89,53000000.0
2008-10-02 12:23:00,82.89,82.97,82.89,82.965,56000000.0
2008-10-02 12:24:00,82.96,82.96,82.92,82.94,53000000.0
2008-10-02 12:25:00,82.94,82.975,82.935,82.94,104000000.0
2008-10-02 12:26:00,82.94,82.94,82.935,82.935,264400000.0
2008-10-02 12:27:00,82.935,82.945,82.935,82.94,228800000.0
2008-10-02 12:28:00,82.94,82.95,82.885,82.895,271100000.0
2008-10-02 12:29:00,82.895,82.91,82.88,82.895,59000000.0
2008-10-02 12:30:00,82.9,82.92,82.895,82.92,41000000.0
2008-10-02 12:31:00,82.92,82.945,82.905,82.915,45000000.0
2008-10-02 12:32:00,82.92,82.935,82.92,82.93,7000000.0
2008-10-02 12:33:00,82.92,82.935,82.89,82.895,36000000.0
2008-10-02 12:34:00,82.905,82.945,82.905,82.94,62000000.0
2008-10-02 12:35:00,82.945,82.955,82.915,82.95,58000000.0
2008-10-02 12:36:00,82.955,82.97,82.935,82.965,73600000.0
2008-10-02 12:37:00,82.965,82.985,82.94,82.94,34000000.0
2008-10-02 12:38:00,82.93,82.965,82.91,82.96,76600000.0
2008-10-02 12:39:00,82.97,82.985,82.955,82.965,47000000.0
2008-10-02 12:40:00,82.975,82.985,82.93,82.93,43000000.0
2008-10-02 12:41:00,82.93,82.95,82.915,82.94,75000000.0
2008-10-02 12:42:00,82.93,82.945,82.93,82.94,55000000.0
2008-10-02 12:43:00,82.945,82.95,82.93,82.935,34000000.0
2008-10-02 12:44:00,82.93,82.935,82.915,82.93,49000000.0
2008-10-02 12:45:00,82.93,82.95,82.925,82.95,37000000.0
2008-10-02 12:46:00,82.95,82.965,82.94,82.95,54000000.0
2008-10-02 12:47:00,82.95,82.96,82.925,82.93,64000000.0
2008-10-02 12:48:00,82.925,82.975,82.915,82.975,68000000.0
2008-10-02 12:49:00,82.97,83.015,82.955,82.995,117600000.0
2008-10-02 12:50:00,82.995,83.0,82.97,82.975,69000000.0
2008-10-02 12:51:00,82.975,82.99,82.93,82.935,105000000.0
2008-10-02 12:52:00,82.935,82.955,82.925,82.945,51000000.0
2008-10-02 12:53:00,82.945,82.955,82.925,82.925,40000000.0
2008-10-02 12:54:00,82.915,82.935,82.84,82.875,103000000.0
2008-10-02 12:55:00,82.875,82.89,82.81,82.82,122900000.0
2008-10-02 12:56:00,82.82,82.84,82.78,82.785,100000000.0
2008-10-02 12:57:00,82.78,82.79,82.755,82.76,95000000.0
2008-10-02 12:58:00,82.76,82.765,82.735,82.745,57000000.0
2008-10-02 12:59:00,82.745,82.75,82.72,82.735,85000000.0
2008-10-02 13:00:00,82.735,82.76,82.73,82.745,127000000.0
2008-10-02 13:01:00,82.755,82.795,82.745,82.77,69500000.0
2008-10-02 13:02:00,82.775,82.78,82.73,82.77,96100000.0
2008-10-02 13:03:00,82.765,82.78,82.7,82.725,61900000.0
2008-10-02 13:04:00,82.725,82.765,82.705,82.75,77000000.0
2008-10-02 13:05:00,82.755,82.755,82.69,82.69,80400000.0
2008-10-02 13:06:00,82.705,82.74,82.69,82.715,67000000.0
2008-10-02 13:07:00,82.72,82.72,82.69,82.71,99000000.0
2008-10-02 13:08:00,82.71,82.72,82.695,82.715,57000000.0
2008-10-02 13:09:00,82.71,82.71,82.675,82.695,79000000.0
2008-10-02 13:10:00,82.7,82.715,82.685,82.71,56000000.0
2008-10-02 13:11:00,82.71,82.755,82.71,82.735,64000000.0
2008-10-02 13:12:00,82.735,82.75,82.655,82.66,126000000.0
2008-10-02 13:13:00,82.66,82.715,82.64,82.645,87000000.0
2008-10-02 13:14:00,82.64,82.675,82.61,82.665,116000000.0
2008-10-02 13:15:00,82.665,82.685,82.64,82.685,68000000.0
2008-10-02 13:16:00,82.685,82.685,82.645,82.675,73000000.0
2008-10-02 13:17:00,82.67,82.705,82.645,82.7,89000000.0
2008-10-02 13:18:00,82.695,82.74,82.69,82.695,108000000.0
2008-10-02 13:19:00,82.695,82.7,82.665,82.675,63000000.0
2008-10-02 13:20:00,82.675,82.715,82.665,82.68,81000000.0
2008-10-02 13:21:00,82.655,82.675,82.63,82.65,104000000.0
2008-10-02 13:22:00,82.65,82.68,82.64,82.645,80000000.0
2008-10-02 13:23:00,82.645,82.665,82.565,82.57,100000000.0
2008-10-02 13:24:00,82.57,82.605,82.51,82.525,145000000.0
2008-10-02 13:25:00,82.525,82.525,82.46,82.485,98000000.0
2008-10-02 13:26:00,82.49,82.515,82.465,82.48,149200000.0
2008-10-02 13:27:00,82.49,82.6,82.48,82.555,132000000.0
2008-10-02 13:28:00,82.555,82.56,82.47,82.525,102000000.0
2008-10-02 13:29:00,82.535,82.585,82.52,82.565,84000000.0
2008-10-02 13:30:00,82.59,82.59,82.56,82.575,45000000.0
2008-10-02 13:31:00,82.57,82.645,82.57,82.64,66000000.0
2008-10-02 13:32:00,82.64,82.64,82.555,82.585,70000000.0
2008-10-02 13:33:00,82.585,82.585,82.45,82.495,83000000.0
2008-10-02 13:34:00,82.495,82.515,82.48,82.515,69000000.0
2008-10-02 13:35:00,82.51,82.51,82.49,82.495,42000000.0
2008-10-02 13:36:00,82.495,82.53,82.495,82.52,53000000.0
2008-10-02 13:37:00,82.52,82.56,82.49,82.515,117800000.0
2008-10-02 13:38:00,82.515,82.545,82.48,82.54,85400000.0
2008-10-02 13:39:00,82.53,82.53,82.43,82.46,111000000.0
2008-10-02 13:40:00,82.465,82.515,82.44,82.485,99500000.0
2008-10-02 13:41:00,82.485,82.485,82.425,82.45,113000000.0
2008-10-02 13:42:00,82.45,82.515,82.45,82.495,40000000.0
2008-10-02 13:43:00,82.52,82.6,82.5,82.535,83000000.0
2008-10-02 13:44:00,82.535,82.57,82.515,82.525,98000000.0
2008-10-02 13:45:00,82.52,82.545,82.51,82.535,399800000.0
2008-10-02 13:46:00,82.53,82.535,82.495,82.505,79000000.0
2008-10-02 13:47:00,82.505,82.555,82.495,82.555,54000000.0
2008-10-02 13:48:00,82.545,82.545,82.495,82.5,62000000.0
2008-10-02 13:49:00,82.5,82.505,82.47,82.495,47000000.0
2008-10-02 13:50:00,82.505,82.57,82.5,82.57,81000000.0
2008-10-02 13:51:00,82.565,82.61,82.555,82.595,51000000.0
2008-10-02 13:52:00,82.59,82.66,82.59,82.615,61000000.0
2008-10-02 13:53:00,82.62,82.65,82.595,82.615,66000000.0
2008-10-02 13:54:00,82.61,82.645,82.605,82.615,69000000.0
2008-10-02 13:55:00,82.615,82.665,82.61,82.62,83000000.0
2008-10-02 13:56:00,82.61,82.66,82.61,82.65,53000000.0
2008-10-02 13:57:00,82.655,82.68,82.64,82.66,47100000.0
2008-10-02 13:58:00,82.665,82.665,82.615,82.645,54300000.0
2008-10-02 13:59:00,82.65,82.735,82.64,82.715,68200000.0
2008-10-02 14:00:00,82.72,82.73,82.695,82.72,58000000.0
2008-10-02 14:01:00,82.71,82.74,82.695,82.71,56400000.0
2008-10-02 14:02:00,82.72,82.805,82.705,82.745,94900000.0
2008-10-02 14:03:00,82.745,82.76,82.715,82.725,45000000.0
2008-10-02 14:04:00,82.725,82.79,82.725,82.73,46500000.0
2008-10-02 14:05:00,82.73,82.805,82.72,82.795,79600000.0
2008-10-02 14:06:00,82.795,82.81,82.785,82.795,32000000.0
2008-10-02 14:07:00,82.8,82.83,82.795,82.815,46100000.0
2008-10-02 14:08:00,82.83,82.86,82.795,82.85,79800000.0
2008-10-02 14:09:00,82.845,82.885,82.845,82.87,23000000.0
2008-10-02 14:10:00,82.875,82.88,82.8,82.845,103000000.0
2008-10-02 14:11:00,82.83,82.855,82.815,82.83,73000000.0
2008-10-02 14:12:00,82.855,82.855,82.79,82.82,82000000.0
2008-10-02 14:13:00,82.82,82.825,82.76,82.785,74000000.0
2008-10-02 14:14:00,82.79,82.82,82.785,82.795,58000000.0
2008-10-02 14:15:00,82.795,82.815,82.72,82.745,81400000.0
2008-10-02 14:16:00,82.745,82.775,82.735,82.75,91200000.0
2008-10-02 14:17:00,82.75,82.77,82.715,82.75,79900000.0
2008-10-02 14:18:00,82.755,82.76,82.73,82.73,50000000.0
2008-10-02 14:19:00,82.735,82.745,82.69,82.695,93600000.0
2008-10-02 14:20:00,82.695,82.75,82.69,82.715,120900000.0
2008-10-02 14:21:00,82.72,82.75,82.705,82.71,79100000.0
2008-10-02 14:22:00,82.71,82.71,82.625,82.625,94600000.0
2008-10-02 14:23:00,82.625,82.63,82.57,82.58,79300000.0
2008-10-02 14:24:00,82.57,82.605,82.51,82.52,72200000.0
2008-10-02 14:25:00,82.52,82.6,82.515,82.59,76100000.0
2008-10-02 14:26:00,82.595,82.595,82.54,82.57,68000000.0
2008-10-02 14:27:00,82.57,82.66,82.555,82.66,59900000.0
2008-10-02 14:28:00,82.665,82.7,82.635,82.69,69000000.0
2008-10-02 14:29:00,82.69,82.705,82.665,82.67,48000000.0
2008-10-02 14:30:00,82.68,82.69,82.55,82.555,144000000.0
2008-10-02 14:31:00,82.555,82.615,82.555,82.6,86000000.0
2008-10-02 14:32:00,82.6,82.64,82.57,82.64,74000000.0
2008-10-02 14:33:00,82.64,82.675,82.6,82.64,76600000.0
2008-10-02 14:34:00,82.63,82.655,82.565,82.59,191100000.0
2008-10-02 14:35:00,82.59,82.635,82.455,82.465,453600000.0
2008-10-02 14:36:00,82.475,82.61,82.41,82.535,212300000.0
2008-10-02 14:37:00,82.535,82.56,82.44,82.51,204300000.0
2008-10-02 14:38:00,82.525,82.63,82.515,82.555,133200000.0
2008-10-02 14:39:00,82.555,82.62,82.55,82.59,133000000.0
2008-10-02 14:40:00,82.625,82.64,82.57,82.575,123000000.0
2008-10-02 14:41:00,82.565,82.605,82.565,82.575,87200000.0
2008-10-02 14:42:00,82.585,82.63,82.57,82.58,108300000.0
2008-10-02 14:43:00,82.57,82.59,82.54,82.58,99000000.0
2008-10-02 14:44:00,82.58,82.61,82.555,82.575,88000000.0
2008-10-02 14:45:00,82.57,82.595,82.485,82.495,144700000.0
2008-10-02 14:46:00,82.495,82.55,82.485,82.545,105000000.0
2008-10-02 14:47:00,82.54,82.575,82.465,82.49,117000000.0
2008-10-02 14:48:00,82.495,82.505,82.455,82.455,110000000.0
2008-10-02 14:49:00,82.455,82.5,82.41,82.445,143400000.0
2008-10-02 14:50:00,82.44,82.485,82.395,82.465,227600000.0
2008-10-02 14:51:00,82.465,82.465,82.345,82.355,112600000.0
2008-10-02 14:52:00,82.36,82.44,82.315,82.36,138800000.0
2008-10-02 14:53:00,82.355,82.375,82.255,82.335,170000000.0
2008-10-02 14:54:00,82.33,82.345,82.295,82.305,141000000.0
2008-10-02 14:55:00,82.315,82.32,81.88,81.935,377500004.0
2008-10-02 14:56:00,81.935,82.07,81.895,82.04,218300000.0
2008-10-02 14:57:00,82.04,82.075,81.95,82.015,175000000.0
2008-10-02 14:58:00,82.005,82.1,81.98,82.085,105300000.0
2008-10-02 14:59:00,82.09,82.095,82.05,82.08,127100000.0
2008-10-02 15:00:00,82.08,82.125,82.06,82.12,109200000.0
2008-10-02 15:01:00,82.12,82.205,82.11,82.185,106100000.0
2008-10-02 15:02:00,82.175,82.185,82.105,82.125,83800000.0
2008-10-02 15:03:00,82.125,82.18,82.12,82.135,71100000.0
2008-10-02 15:04:00,82.14,82.165,82.11,82.14,59000000.0
2008-10-02 15:05:00,82.13,82.17,82.13,82.16,75400000.0
2008-10-02 15:06:00,82.16,82.25,82.145,82.245,84800000.0
2008-10-02 15:07:00,82.225,82.315,82.22,82.315,79400000.0
2008-10-02 15:08:00,82.315,82.34,82.27,82.31,114800000.0
2008-10-02 15:09:00,82.31,82.385,82.28,82.385,154700000.0
2008-10-02 15:10:00,82.385,82.525,82.365,82.525,125000000.0
2008-10-02 15:11:00,82.525,82.545,82.49,82.545,129700000.0
2008-10-02 15:12:00,82.525,82.535,82.42,82.435,100800000.0
2008-10-02 15:13:00,82.435,82.455,82.4,82.415,107200000.0
2008-10-02 15:14:00,82.415,82.435,82.355,82.37,99000000.0
2008-10-02 15:15:00,82.37,82.375,82.31,82.36,89200000.0
2008-10-02 15:16:00,82.365,82.385,82.32,82.365,75900000.0
2008-10-02 15:17:00,82.395,82.4,82.355,82.385,50900000.0
2008-10-02 15:18:00,82.375,82.435,82.28,82.295,84000000.0
2008-10-02 15:19:00,82.295,82.415,82.28,82.385,87100000.0
2008-10-02 15:20:00,82.395,82.435,82.375,82.435,75000000.0
2008-10-02 15:21:00,82.42,82.465,82.385,82.465,93000000.0
2008-10-02 15:22:00,82.455,82.47,82.42,82.43,108300000.0
2008-10-02 15:23:00,82.435,82.46,82.435,82.45,30000000.0
2008-10-02 15:24:00,82.44,82.455,82.335,82.365,105300000.0
2008-10-02 15:25:00,82.37,82.455,82.35,82.44,80700000.0
2008-10-02 15:26:00,82.43,82.43,82.385,82.415,70200000.0
2008-10-02 15:27:00,82.415,82.415,82.31,82.33,123200000.0
2008-10-02 15:28:00,82.34,82.34,82.295,82.3,58400000.0
2008-10-02 15:29:00,82.29,82.295,82.26,82.285,52000000.0
2008-10-02 15:30:00,82.295,82.36,82.28,82.335,78000000.0
2008-10-02 15:31:00,82.345,82.37,82.305,82.365,79900000.0
2008-10-02 15:32:00,82.35,82.375,82.315,82.33,85300000.0
2008-10-02 15:33:00,82.33,82.36,82.31,82.335,77800000.0
2008-10-02 15:34:00,82.335,82.375,82.325,82.335,75100000.0
2008-10-02 15:35:00,82.32,82.33,82.25,82.255,78000000.0
2008-10-02 15:36:00,82.265,82.265,82.215,82.23,59000000.0
2008-10-02 15:37:00,82.23,82.275,82.215,82.255,95800000.0
2008-10-02 15:38:00,82.26,82.275,82.24,82.26,51100000.0
2008-10-02 15:39:00,82.25,82.31,82.25,82.285,82800000.0
2008-10-02 15:40:00,82.29,82.315,82.255,82.275,85400000.0
2008-10-02 15:41:00,82.28,82.3,82.265,82.285,55500000.0
2008-10-02 15:42:00,82.285,82.335,82.27,82.32,55000000.0
2008-10-02 15:43:00,82.33,82.33,82.185,82.205,80000000.0
2008-10-02 15:44:00,82.21,82.25,82.15,82.17,118900000.0
2008-10-02 15:45:00,82.17,82.21,82.16,82.18,79200000.0
2008-10-02 15:46:00,82.17,82.175,82.125,82.15,84900000.0
2008-10-02 15:47:00,82.14,82.19,82.14,82.19,48200000.0
2008-10-02 15:48:00,82.195,82.225,82.195,82.2,74200000.0
2008-10-02 15:49:00,82.185,82.22,82.17,82.2,115200000.0
2008-10-02 15:50:00,82.2,82.205,82.055,82.09,140200000.0
2008-10-02 15:51:00,82.075,82.09,81.915,81.925,119400000.0
2008-10-02 15:52:00,81.95,81.985,81.925,81.94,100800000.0
2008-10-02 15:53:00,81.925,81.985,81.925,81.94,82100000.0
2008-10-02 15:54:00,81.94,81.965,81.895,81.915,76800000.0
2008-10-02 15:55:00,81.905,81.99,81.9,81.985,87400000.0
2008-10-02 15:56:00,81.985,82.155,81.985,82.115,116100000.0
2008-10-02 15:57:00,82.1,82.12,82.055,82.085,110800000.0
2008-10-02 15:58:00,82.075,82.125,82.05,82.055,130200000.0
2008-10-02 15:59:00,82.09,82.115,82.035,82.05,99500000.0
2008-10-02 16:00:00,82.055,82.1,81.98,82.06,157700000.0
2008-10-02 16:01:00,82.05,82.07,82.015,82.045,60800000.0
2008-10-02 16:02:00,82.05,82.05,81.995,82.015,109700000.0
2008-10-02 16:03:00,82.005,82.08,81.995,82.03,89200000.0
2008-10-02 16:04:00,82.03,82.045,81.995,82.03,71200000.0
2008-10-02 16:05:00,82.015,82.07,81.99,81.995,89200000.0
2008-10-02 16:06:00,82.005,82.035,81.97,82.005,114000000.0
2008-10-02 16:07:00,82.01,82.035,81.97,82.015,98300000.0
2008-10-02 16:08:00,82.025,82.12,82.015,82.085,91000000.0
2008-10-02 16:09:00,82.09,82.13,82.05,82.125,104700000.0
2008-10-02 16:10:00,82.125,82.185,82.105,82.18,58400000.0
2008-10-02 16:11:00,82.185,82.275,82.165,82.21,124400000.0
2008-10-02 16:12:00,82.215,82.245,82.165,82.235,71600000.0
2008-10-02 16:13:00,82.225,82.32,82.225,82.305,91200000.0
2008-10-02 16:14:00,82.29,82.395,82.29,82.31,68000000.0
2008-10-02 16:15:00,82.3,82.31,82.255,82.285,68100000.0
2008-10-02 16:16:00,82.295,82.295,82.18,82.195,95000000.0
2008-10-02 16:17:00,82.2,82.205,82.11,82.115,167400000.0
2008-10-02 16:18:00,82.12,82.125,82.05,82.07,92600000.0
2008-10-02 16:19:00,82.075,82.145,82.065,82.13,113400000.0
2008-10-02 16:20:00,82.13,82.14,82.025,82.08,124800000.0
2008-10-02 16:21:00,82.08,82.09,82.02,82.035,112100000.0
2008-10-02 16:22:00,82.035,82.045,81.965,81.99,99100000.0
2008-10-02 16:23:00,82.0,82.0,81.945,81.975,94400000.0
2008-10-02 16:24:00,81.975,82.0,81.94,81.945,63900000.0
2008-10-02 16:25:00,81.95,81.98,81.93,81.96,121500000.0
2008-10-02 16:26:00,81.965,82.015,81.965,81.995,77000000.0
2008-10-02 16:27:00,81.985,82.01,81.975,81.995,73200000.0
2008-10-02 16:28:00,82.0,82.0,81.935,81.945,94300000.0
2008-10-02 16:29:00,81.96,81.98,81.945,81.98,78100000.0
2008-10-02 16:30:00,81.985,81.985,81.95,81.965,68000000.0
2008-10-02 16:31:00,81.97,82.03,81.965,81.995,70200000.0
2008-10-02 16:32:00,82.0,82.065,81.975,82.045,119800000.0
2008-10-02 16:33:00,82.05,82.12,82.02,82.035,109400000.0
2008-10-02 16:34:00,82.035,82.055,81.955,81.985,101400000.0
2008-10-02 16:35:00,81.985,82.035,81.955,82.03,84100000.0
2008-10-02 16:36:00,82.02,82.04,81.985,82.005,120200000.0
2008-10-02 16:37:00,82.015,82.03,81.97,82.0,102800000.0
2008-10-02 16:38:00,82.015,82.095,82.0,82.08,93200000.0
2008-10-02 16:39:00,82.095,82.095,82.005,82.03,109000000.0
2008-10-02 16:40:00,82.03,82.04,81.93,81.93,93300000.0
2008-10-02 16:41:00,81.93,81.97,81.89,81.945,111000000.0
2008-10-02 16:42:00,81.95,81.99,81.88,81.905,91600000.0
2008-10-02 16:43:00,81.895,81.92,81.81,81.9,167901500.0
2008-10-02 16:44:00,81.9,81.905,81.85,81.87,126100000.0
2008-10-02 16:45:00,81.86,81.865,81.765,81.775,143600000.0
2008-10-02 16:46:00,81.78,81.81,81.76,81.775,117800000.0
2008-10-02 16:47:00,81.775,81.815,81.755,81.8,58900000.0
2008-10-02 16:48:00,81.785,81.79,81.665,81.71,108900000.0
2008-10-02 16:49:00,81.715,81.715,81.62,81.69,141200000.0
2008-10-02 16:50:00,81.695,81.81,81.69,81.75,107800000.0
2008-10-02 16:51:00,81.74,81.75,81.685,81.725,131800000.0
2008-10-02 16:52:00,81.755,81.82,81.755,81.79,61300000.0
2008-10-02 16:53:00,81.795,81.82,81.755,81.79,63000000.0
2008-10-02 16:54:00,81.79,81.795,81.73,81.73,71000000.0
2008-10-02 16:55:00,81.745,81.79,81.73,81.74,85900000.0
2008-10-02 16:56:00,81.73,81.79,81.73,81.765,65000000.0
2008-10-02 16:57:00,81.77,81.77,81.7,81.705,77000000.0
2008-10-02 16:58:00,81.695,81.705,81.585,81.585,152100000.0
2008-10-02 16:59:00,81.595,81.61,81.415,81.455,193000000.0
2008-10-02 17:00:00,81.47,81.585,81.465,81.585,144400000.0
2008-10-02 17:01:00,81.57,81.59,81.55,81.555,92500000.0
2008-10-02 17:02:00,81.555,81.64,81.535,81.555,126800000.0
2008-10-02 17:03:00,81.57,81.585,81.495,81.52,121700000.0
2008-10-02 17:04:00,81.535,81.555,81.465,81.485,106200000.0
2008-10-02 17:05:00,81.475,81.535,81.47,81.505,78000000.0
2008-10-02 17:06:00,81.515,81.515,81.47,81.475,103000000.0
2008-10-02 17:07:00,81.485,81.495,81.39,81.39,94900000.0
2008-10-02 17:08:00,81.4,81.4,81.24,81.255,285200000.0
2008-10-02 17:09:00,81.255,81.255,81.18,81.2,105100000.0
2008-10-02 17:10:00,81.22,81.285,81.19,81.285,109100000.0
2008-10-02 17:11:00,81.275,81.285,81.215,81.265,121900000.0
2008-10-02 17:12:00,81.265,81.295,81.23,81.27,82000000.0
2008-10-02 17:13:00,81.26,81.325,81.255,81.275,136500000.0
2008-10-02 17:14:00,81.28,81.33,81.28,81.295,121000000.0
2008-10-02 17:15:00,81.295,81.31,81.275,81.285,72800000.0
2008-10-02 17:16:00,81.29,81.325,81.27,81.3,109200000.0
2008-10-02 17:17:00,81.29,81.3,81.2,81.25,141900000.0
2008-10-02 17:18:00,81.27,81.295,81.195,81.24,112300000.0
2008-10-02 17:19:00,81.245,81.375,81.235,81.37,94000000.0
2008-10-02 17:20:00,81.4,81.45,81.39,81.44,61200000.0
2008-10-02 17:21:00,81.45,81.495,81.425,81.48,83600000.0
2008-10-02 17:22:00,81.48,81.5,81.45,81.48,117800000.0
2008-10-02 17:23:00,81.47,81.5,81.44,81.475,89300000.0
2008-10-02 17:24:00,81.5,81.52,81.47,81.5,72100000.0
2008-10-02 17:25:00,81.5,81.515,81.48,81.5,49900000.0
2008-10-02 17:26:00,81.505,81.555,81.495,81.545,57200000.0
2008-10-02 17:27:00,81.545,81.605,81.535,81.6,83400000.0
2008-10-02 17:28:00,81.605,81.605,81.57,81.57,67100000.0
2008-10-02 17:29:00,81.56,81.56,81.505,81.515,109300000.0
2008-10-02 17:30:00,81.515,81.525,81.445,81.465,96100000.0
2008-10-02 17:31:00,81.475,81.475,81.385,81.4,119600000.0
2008-10-02 17:32:00,81.4,81.51,81.38,81.475,77200000.0
2008-10-02 17:33:00,81.48,81.48,81.435,81.44,53000000.0
2008-10-02 17:34:00,81.43,81.455,81.385,81.39,118200000.0
2008-10-02 17:35:00,81.39,81.43,81.35,81.43,113800000.0
2008-10-02 17:36:00,81.43,81.455,81.395,81.43,85800000.0
2008-10-02 17:37:00,81.43,81.455,81.395,81.41,61900000.0
2008-10-02 17:38:00,81.41,81.435,81.365,81.42,116900000.0
2008-10-02 17:39:00,81.42,81.46,81.41,81.445,94900000.0
2008-10-02 17:40:00,81.455,81.465,81.405,81.415,81900000.0
2008-10-02 17:41:00,81.42,81.455,81.395,81.455,129500000.0
2008-10-02 17:42:00,81.445,81.465,81.41,81.43,92900000.0
2008-10-02 17:43:00,81.43,81.47,81.425,81.455,61000000.0
2008-10-02 17:44:00,81.455,81.51,81.425,81.505,139300000.0
2008-10-02 17:45:00,81.51,81.515,81.475,81.505,61000000.0
2008-10-02 17:46:00,81.495,81.525,81.48,81.515,54200000.0
2008-10-02 17:47:00,81.515,81.59,81.495,81.565,118200000.0
2008-10-02 17:48:00,81.59,81.68,81.565,81.645,109100000.0
2008-10-02 17:49:00,81.63,81.69,81.62,81.64,96400000.0
2008-10-02 17:50:00,81.645,81.695,81.62,81.665,106800000.0
2008-10-02 17:51:00,81.675,81.735,81.675,81.685,79000000.0
2008-10-02 17:52:00,81.69,81.715,81.625,81.64,57000000.0
2008-10-02 17:53:00,81.645,81.66,81.63,81.645,43000000.0
2008-10-02 17:54:00,81.65,81.65,81.615,81.63,32000000.0
2008-10-02 17:55:00,81.615,81.64,81.61,81.635,52000000.0
2008-10-02 17:56:00,81.66,81.68,81.63,81.655,57900000.0
2008-10-02 17:57:00,81.655,81.735,81.65,81.735,86000000.0
2008-10-02 17:58:00,81.725,81.775,81.725,81.775,62000000.0
2008-10-02 17:59:00,81.78,81.805,81.77,81.79,55000000.0
2008-10-02 18:00:00,81.795,81.84,81.775,81.84,76100000.0
2008-10-02 18:01:00,81.845,81.95,81.83,81.915,142900000.0
2008-10-02 18:02:00,81.92,81.925,81.84,81.905,106100000.0
2008-10-02 18:03:00,81.905,81.91,81.825,81.875,96000000.0
2008-10-02 18:04:00,81.875,81.875,81.84,81.86,73900000.0
2008-10-02 18:05:00,81.85,81.855,81.705,81.715,104900000.0
2008-10-02 18:06:00,81.72,81.76,81.71,81.755,48000000.0
2008-10-02 18:07:00,81.74,81.75,81.71,81.73,53000000.0
2008-10-02 18:08:00,81.735,81.76,81.705,81.705,149500000.0
2008-10-02 18:09:00,81.74,81.79,81.74,81.76,108100000.0
2008-10-02 18:10:00,81.765,81.765,81.635,81.645,68400000.0
2008-10-02 18:11:00,81.645,81.68,81.635,81.67,60400000.0
2008-10-02 18:12:00,81.67,81.67,81.635,81.64,66800000.0
2008-10-02 18:13:00,81.64,81.655,81.635,81.645,54900000.0
2008-10-02 18:14:00,81.635,81.805,81.635,81.775,97700000.0
2008-10-02 18:15:00,81.775,81.78,81.71,81.735,84200000.0
2008-10-02 18:16:00,81.735,81.75,81.71,81.715,51000000.0
2008-10-02 18:17:00,81.715,81.84,81.705,81.835,98500000.0
2008-10-02 18:18:00,81.84,81.885,81.815,81.855,54800000.0
2008-10-02 18:19:00,81.855,81.86,81.785,81.82,48200000.0
2008-10-02 18:20:00,81.82,81.83,81.81,81.83,27200000.0
2008-10-02 18:21:00,81.83,81.88,81.83,81.87,18300000.0
2008-10-02 18:22:00,81.86,81.88,81.84,81.865,38900000.0
2008-10-02 18:23:00,81.88,81.9,81.865,81.88,40000000.0
2008-10-02 18:24:00,81.88,81.925,81.87,81.925,44100000.0
2008-10-02 18:25:00,81.925,81.925,81.885,81.905,53000000.0
2008-10-02 18:26:00,81.905,81.905,81.855,81.87,41000000.0
2008-10-02 18:27:00,81.875,81.875,81.79,81.81,39000000.0
2008-10-02 18:28:00,81.815,81.855,81.775,81.845,50900000.0
2008-10-02 18:29:00,81.855,81.885,81.8,81.82,98800000.0
2008-10-02 18:30:00,81.82,81.87,81.815,81.825,63200000.0
2008-10-02 18:31:00,81.815,81.82,81.8,81.805,33400000.0
2008-10-02 18:32:00,81.81,81.815,81.795,81.81,35100000.0
2008-10-02 18:33:00,81.81,81.825,81.795,81.82,116800000.0
2008-10-02 18:34:00,81.82,81.82,81.76,81.79,56200000.0
2008-10-02 18:35:00,81.8,81.83,81.77,81.8,79600000.0
2008-10-02 18:36:00,81.8,81.865,81.795,81.85,88000000.0
2008-10-02 18:37:00,81.85,81.885,81.845,81.86,64900000.0
2008-10-02 18:38:00,81.86,81.89,81.835,81.85,47600000.0
2008-10-02 18:39:00,81.855,81.86,81.835,81.835,28000000.0
2008-10-02 18:40:00,81.84,81.84,81.82,81.83,20200000.0
2008-10-02 18:41:00,81.835,81.88,81.835,81.85,54400000.0
2008-10-02 18:42:00,81.86,81.905,81.825,81.85,120000000.0
2008-10-02 18:43:00,81.835,81.92,81.835,81.885,174200000.0
2008-10-02 18:44:00,81.89,81.89,81.795,81.825,61000000.0
2008-10-02 18:45:00,81.815,81.82,81.78,81.79,62200000.0
2008-10-02 18:46:00,81.79,81.79,81.74,81.765,56600000.0
2008-10-02 18:47:00,81.755,81.855,81.74,81.855,62900000.0
2008-10-02 18:48:00,81.86,81.86,81.755,81.78,68300000.0
2008-10-02 18:49:00,81.765,81.8,81.735,81.75,52700000.0
2008-10-02 18:50:00,81.75,81.84,81.75,81.82,53000000.0
2008-10-02 18:51:00,81.825,81.835,81.805,81.82,74100000.0
2008-10-02 18:52:00,81.81,81.91,81.8,81.885,65500000.0
2008-10-02 18:53:00,81.89,81.93,81.86,81.925,66200000.0
2008-10-02 18:54:00,81.925,81.94,81.9,81.905,55200000.0
2008-10-02 18:55:00,81.915,81.935,81.875,81.9,50100000.0
2008-10-02 18:56:00,81.9,81.95,81.87,81.95,73100000.0
2008-10-02 18:57:00,81.955,81.98,81.93,81.95,52000000.0
2008-10-02 18:58:00,81.955,81.955,81.905,81.935,58900000.0
2008-10-02 18:59:00,81.935,81.985,81.93,81.98,62700000.0
2008-10-02 19:00:00,81.97,81.985,81.925,81.925,53900000.0
2008-10-02 19:01:00,81.915,81.93,81.86,81.865,70000000.0
2008-10-02 19:02:00,81.86,81.87,81.835,81.835,32800000.0
2008-10-02 19:03:00,81.835,81.88,81.83,81.855,28200000.0
2008-10-02 19:04:00,81.845,81.845,81.81,81.83,39000000.0
2008-10-02 19:05:00,81.83,81.845,81.815,81.84,54000000.0
2008-10-02 19:06:00,81.835,81.84,81.82,81.82,57000000.0
2008-10-02 19:07:00,81.82,81.83,81.815,81.825,20400000.0
2008-10-02 19:08:00,81.825,81.835,81.81,81.825,29400000.0
2008-10-02 19:09:00,81.825,81.83,81.78,81.79,43000000.0
2008-10-02 19:10:00,81.8,81.815,81.795,81.795,27400000.0
2008-10-02 19:11:00,81.79,81.82,81.765,81.77,36400000.0
2008-10-02 19:12:00,81.77,81.79,81.725,81.725,72000000.0
2008-10-02 19:13:00,81.725,81.74,81.675,81.685,134100000.0
2008-10-02 19:14:00,81.69,81.765,81.69,81.76,71200000.0
2008-10-02 19:15:00,81.765,81.775,81.75,81.76,19000000.0
2008-10-02 19:16:00,81.765,81.775,81.765,81.77,13000000.0
2008-10-02 19:17:00,81.785,81.785,81.73,81.755,52600000.0
2008-10-02 19:18:00,81.755,81.795,81.75,81.785,111000000.0
2008-10-02 19:19:00,81.785,81.785,81.76,81.77,44000000.0
2008-10-02 19:20:00,81.78,81.815,81.755,81.8,65000000.0
2008-10-02 19:21:00,81.81,81.82,81.79,81.82,54800000.0
2008-10-02 19:22:00,81.82,81.83,81.81,81.82,54600000.0
2008-10-02 19:23:00,81.815,81.82,81.79,81.81,32000000.0
2008-10-02 19:24:00,81.8,81.81,81.785,81.785,24200000.0
2008-10-02 19:25:00,81.785,81.785,81.74,81.76,36200000.0
2008-10-02 19:26:00,81.765,81.79,81.765,81.77,43500000.0
2008-10-02 19:27:00,81.77,81.82,81.77,81.82,34400000.0
2008-10-02 19:28:00,81.82,81.82,81.765,81.77,32200000.0
2008-10-02 19:29:00,81.77,81.78,81.76,81.77,16400000.0
2008-10-02 19:30:00,81.775,81.81,81.74,81.78,86000000.0
2008-10-02 19:31:00,81.795,81.82,81.765,81.81,48400000.0
2008-10-02 19:32:00,81.795,81.82,81.795,81.795,27200000.0
2008-10-02 19:33:00,81.795,81.795,81.79,81.79,14000000.0
2008-10-02 19:34:00,81.785,81.795,81.76,81.77,51000000.0
2008-10-02 19:35:00,81.775,81.775,81.75,81.75,15800000.0
2008-10-02 19:36:00,81.755,81.795,81.755,81.775,43000000.0
2008-10-02 19:37:00,81.77,81.775,81.735,81.735,40800000.0
2008-10-02 19:38:00,81.735,81.795,81.735,81.795,33200000.0
2008-10-02 19:39:00,81.8,81.8,81.78,81.785,39800000.0
2008-10-02 19:40:00,81.78,81.79,81.775,81.785,24100000.0
2008-10-02 19:41:00,81.785,81.81,81.785,81.805,17000000.0
2008-10-02 19:42:00,81.8,81.8,81.765,81.77,30400000.0
2008-10-02 19:43:00,81.77,81.8,81.75,81.795,73500000.0
2008-10-02 19:44:00,81.795,81.85,81.77,81.795,96900000.0
2008-10-02 19:45:00,81.8,81.82,81.755,81.775,63200000.0
2008-10-02 19:46:00,81.775,81.84,81.775,81.84,45000000.0
2008-10-02 19:47:00,81.845,81.845,81.8,81.8,72900000.0
2008-10-02 19:48:00,81.8,81.83,81.8,81.82,94500000.0
2008-10-02 19:49:00,81.825,81.83,81.8,81.8,59400000.0
2008-10-02 19:50:00,81.805,81.83,81.8,81.8,72700000.0
2008-10-02 19:51:00,81.8,81.8,81.71,81.71,122800000.0
2008-10-02 19:52:00,81.71,81.745,81.71,81.725,49500000.0
2008-10-02 19:53:00,81.725,81.725,81.62,81.625,88600000.0
2008-10-02 19:54:00,81.62,81.7,81.62,81.695,70000000.0
2008-10-02 19:55:00,81.685,81.695,81.67,81.68,37000000.0
2008-10-02 19:56:00,81.665,81.665,81.64,81.65,52400000.0
2008-10-02 19:57:00,81.655,81.67,81.625,81.645,41000000.0
2008-10-02 19:58:00,81.65,81.65,81.625,81.63,23000000.0
2008-10-02 19:59:00,81.635,81.75,81.62,81.735,58000000.0
2008-10-02 20:00:00,81.73,81.745,81.67,81.68,69000000.0
2008-10-02 20:01:00,81.685,81.74,81.68,81.72,68000000.0
2008-10-02 20:02:00,81.72,81.725,81.685,81.7,52000000.0
2008-10-02 20:03:00,81.7,81.735,81.695,81.73,25000000.0
2008-10-02 20:04:00,81.735,81.75,81.705,81.705,27900000.0
2008-10-02 20:05:00,81.705,81.735,81.67,81.715,99400000.0
2008-10-02 20:06:00,81.715,81.73,81.685,81.69,72000000.0
2008-10-02 20:07:00,81.69,81.69,81.61,81.62,58200000.0
2008-10-02 20:08:00,81.61,81.655,81.61,81.635,47000000.0
2008-10-02 20:09:00,81.635,81.635,81.635,81.635,4000000.0
2008-10-02 20:10:00,81.635,81.67,81.625,81.65,52000000.0
2008-10-02 20:11:00,81.64,81.655,81.63,81.635,48000000.0
2008-10-02 20:12:00,81.645,81.67,81.645,81.645,31000000.0
2008-10-02 20:13:00,81.65,81.675,81.65,81.675,57000000.0
2008-10-02 20:14:00,81.68,81.74,81.67,81.67,64700000.0
2008-10-02 20:15:00,81.69,81.74,81.67,81.74,25000000.0
2008-10-02 20:16:00,81.745,81.745,81.725,81.74,47000000.0
2008-10-02 20:17:00,81.735,81.755,81.69,81.69,90200000.0
2008-10-02 20:18:00,81.65,81.66,81.57,81.61,100300000.0
2008-10-02 20:19:00,81.615,81.615,81.535,81.55,74000000.0
2008-10-02 20:20:00,81.56,81.56,81.46,81.465,62000000.0
2008-10-02 20:21:00,81.465,81.495,81.465,81.48,59000000.0
2008-10-02 20:22:00,81.475,81.49,81.465,81.475,55000000.0
2008-10-02 20:23:00,81.475,81.545,81.47,81.53,56000000.0
2008-10-02 20:24:00,81.53,81.53,81.47,81.485,71600000.0
2008-10-02 20:25:00,81.485,81.505,81.485,81.495,41000000.0
2008-10-02 20:26:00,81.5,81.535,81.49,81.505,40000000.0
2008-10-02 20:27:00,81.515,81.605,81.515,81.58,63300000.0
2008-10-02 20:28:00,81.585,81.595,81.51,81.515,86300000.0
2008-10-02 20:29:00,81.51,81.55,81.495,81.545,67000000.0
2008-10-02 20:30:00,81.55,81.55,81.48,81.48,85400000.0
2008-10-02 20:31:00,81.485,81.51,81.48,81.51,66000000.0
2008-10-02 20:32:00,81.51,81.525,81.495,81.51,62000000.0
2008-10-02 20:33:00,81.52,81.535,81.5,81.51,44000000.0
2008-10-02 20:34:00,81.52,81.52,81.4,81.415,50000000.0
2008-10-02 20:35:00,81.405,81.435,81.395,81.395,48000000.0
2008-10-02 20:36:00,81.385,81.425,81.38,81.4,66900000.0
2008-10-02 20:37:00,81.405,81.425,81.34,81.34,62000000.0
2008-10-02 20:38:00,81.34,81.355,81.34,81.35,36000000.0
2008-10-02 20:39:00,81.35,81.365,81.34,81.345,32000000.0
2008-10-02 20:40:00,81.335,81.37,81.335,81.37,20000000.0
2008-10-02 20:41:00,81.365,81.4,81.36,81.36,48200000.0
2008-10-02 20:42:00,81.365,81.37,81.36,81.36,22000000.0
2008-10-02 20:43:00,81.365,81.38,81.36,81.365,46700000.0
2008-10-02 20:44:00,81.37,81.37,81.36,81.37,30500000.0
2008-10-02 20:45:00,81.375,81.405,81.35,81.37,71300000.0
2008-10-02 20:46:00,81.385,81.43,81.375,81.385,31400000.0
2008-10-02 20:47:00,81.385,81.61,81.38,81.525,109200000.0
2008-10-02 20:48:00,81.525,81.525,81.42,81.425,60000000.0
2008-10-02 20:49:00,81.425,81.49,81.425,81.49,46700000.0
2008-10-02 20:50:00,81.495,81.515,81.49,81.495,38000000.0
2008-10-02 20:51:00,81.5,81.505,81.45,81.46,36600000.0
2008-10-02 20:52:00,81.46,81.475,81.44,81.46,46600000.0
2008-10-02 20:53:00,81.45,81.46,81.44,81.46,38200000.0
2008-10-02 20:54:00,81.465,81.475,81.46,81.475,31900000.0
2008-10-02 20:55:00,81.47,81.51,81.47,81.5,27000000.0
2008-10-02 20:56:00,81.505,81.525,81.49,81.515,33000000.0
2008-10-02 20:57:00,81.515,81.54,81.51,81.54,27000000.0
2008-10-02 20:58:00,81.525,81.55,81.52,81.53,26000000.0
2008-10-02 20:59:00,81.525,81.535,81.51,81.51,61000000.0
2008-10-02 21:00:00,81.51,81.545,81.505,81.515,25000000.0
2008-10-02 21:01:00,81.52,81.53,81.485,81.485,37400000.0
2008-10-02 21:02:00,81.475,81.515,81.47,81.49,38900000.0
2008-10-02 21:03:00,81.495,81.5,81.435,81.47,27000000.0
2008-10-02 21:04:00,81.47,81.485,81.47,81.475,31000000.0
2008-10-02 21:05:00,81.475,81.48,81.465,81.475,9000000.0
2008-10-02 21:06:00,81.48,81.5,81.47,81.5,24000000.0
2008-10-02 21:07:00,81.461,81.487,81.431,81.46,13000000.0
2008-10-02 21:08:00,81.505,81.53,81.5,81.51,21000000.0
2008-10-02 21:09:00,81.525,81.525,81.505,81.515,19000000.0
2008-10-02 21:10:00,81.5,81.54,81.48,81.48,55900000.0
2008-10-02 21:11:00,81.48,81.49,81.455,81.465,52400000.0
2008-10-02 21:12:00,81.485,81.495,81.45,81.48,66700000.0
2008-10-02 21:13:00,81.48,81.48,81.48,81.48,6000000.0
2008-10-02 21:14:00,81.485,81.495,81.435,81.435,15000000.0
2008-10-02 21:15:00,81.43,81.43,81.4,81.405,62300000.0
2008-10-02 21:16:00,81.41,81.43,81.395,81.41,69000000.0
2008-10-02 21:17:00,81.41,81.415,81.33,81.34,35400000.0
2008-10-02 21:18:00,81.335,81.355,81.315,81.355,72900000.0
2008-10-02 21:19:00,81.35,81.35,81.305,81.31,33000000.0
2008-10-02 21:20:00,81.31,81.32,81.29,81.315,30000000.0
2008-10-02 21:21:00,81.315,81.32,81.285,81.305,24000000.0
2008-10-02 21:22:00,81.3,81.36,81.3,81.345,37000000.0
2008-10-02 21:23:00,81.355,81.365,81.34,81.345,33000000.0
2008-10-02 21:24:00,81.35,81.355,81.345,81.35,12000000.0
2008-10-02 21:25:00,81.36,81.4,81.33,81.34,51000000.0
2008-10-02 21:26:00,81.335,81.34,81.31,81.315,36000000.0
2008-10-02 21:27:00,81.325,81.345,81.325,81.33,18000000.0
2008-10-02 21:28:00,81.325,81.33,81.305,81.31,41000000.0
2008-10-02 21:29:00,81.305,81.305,81.3,81.3,38100000.0
2008-10-02 21:30:00,81.3,81.335,81.3,81.335,27200000.0
2008-10-02 21:31:00,81.335,81.415,81.325,81.405,48400000.0
2008-10-02 21:32:00,81.41,81.49,81.41,81.465,137600000.0
2008-10-02 21:33:00,81.475,81.49,81.43,81.43,120900000.0
2008-10-02 21:34:00,81.42,81.475,81.42,81.425,69800000.0
2008-10-02 21:35:00,81.425,81.435,81.395,81.4,21000000.0
2008-10-02 21:36:00,81.4,81.4,81.37,81.37,29000000.0
2008-10-02 21:37:00,81.37,81.375,81.31,81.33,74200000.0
2008-10-02 21:38:00,81.33,81.335,81.31,81.315,68700000.0
2008-10-02 21:39:00,81.315,81.33,81.29,81.31,151400000.0
2008-10-02 21:40:00,81.31,81.315,81.265,81.28,93400000.0
2008-10-02 21:41:00,81.28,81.31,81.28,81.295,44000000.0
2008-10-02 21:42:00,81.295,81.3,81.255,81.27,75000000.0
2008-10-02 21:43:00,81.275,81.285,81.225,81.235,65000000.0
2008-10-02 21:44:00,81.235,81.24,81.2,81.235,68000000.0
2008-10-02 21:45:00,81.23,81.255,81.225,81.255,26000000.0
2008-10-02 21:46:00,81.26,81.29,81.215,81.215,76600000.0
2008-10-02 21:47:00,81.23,81.275,81.19,81.19,85800000.0
2008-10-02 21:48:00,81.18,81.23,81.16,81.21,68700000.0
2008-10-02 21:49:00,81.215,81.265,81.215,81.22,47000000.0
2008-10-02 21:50:00,81.22,81.295,81.22,81.275,51000000.0
2008-10-02 21:51:00,81.28,81.295,81.28,81.295,11000000.0
2008-10-02 21:52:00,81.29,81.31,81.23,81.23,99200000.0
2008-10-02 21:53:00,81.225,81.355,81.225,81.32,87300000.0
2008-10-02 21:54:00,81.305,81.33,81.26,81.28,77400000.0
2008-10-02 21:55:00,81.285,81.29,81.18,81.185,102700000.0
2008-10-02 21:56:00,81.185,81.235,81.155,81.235,57000000.0
2008-10-02 21:57:00,81.225,81.245,81.225,81.24,27000000.0
2008-10-02 21:58:00,81.24,81.25,81.215,81.225,71200000.0
2008-10-02 21:59:00,81.225,81.24,81.195,81.205,36000000.0
2008-10-02 22:00:00,81.19,81.24,81.19,81.205,42300000.0
2008-10-02 22:01:00,81.215,81.22,81.18,81.18,82900000.0
2008-10-02 22:02:00,81.18,81.19,81.17,81.18,32000000.0
2008-10-02 22:03:00,81.185,81.195,81.175,81.18,16000000.0
2008-10-02 22:04:00,81.17,81.19,81.17,81.18,15000000.0
2008-10-02 22:05:00,81.185,81.205,81.18,81.185,15000000.0
2008-10-02 22:06:00,81.19,81.195,81.165,81.17,29000000.0
2008-10-02 22:07:00,81.16,81.17,81.14,81.16,38000000.0
2008-10-02 22:08:00,81.15,81.18,81.145,81.15,25200000.0
2008-10-02 22:09:00,81.16,81.16,81.15,81.15,28000000.0
2008-10-02 22:10:00,81.15,81.15,81.08,81.095,63200000.0
2008-10-02 22:11:00,81.095,81.115,81.095,81.115,16000000.0
2008-10-02 22:12:00,81.12,81.13,81.06,81.07,42600000.0
2008-10-02 22:13:00,81.075,81.09,81.02,81.075,137000000.0
2008-10-02 22:14:00,81.075,81.085,81.06,81.06,43400000.0
2008-10-02 22:15:00,81.06,81.09,81.06,81.075,56500000.0
2008-10-02 22:16:00,81.075,81.095,81.075,81.09,83000000.0
2008-10-02 22:17:00,81.09,81.095,81.045,81.09,59000000.0
2008-10-02 22:18:00,81.05,81.08,81.0,81.04,86000000.0
2008-10-02 22:19:00,81.045,81.045,80.98,81.005,103100000.0
2008-10-02 22:20:00,81.015,81.125,81.005,81.125,100400000.0
2008-10-02 22:21:00,81.125,81.295,81.075,81.24,122600000.0
2008-10-02 22:22:00,81.25,81.29,81.22,81.265,121200000.0
2008-10-02 22:23:00,81.26,81.26,81.19,81.215,84000000.0
2008-10-02 22:24:00,81.2,81.265,81.19,81.23,66000000.0
2008-10-02 22:25:00,81.23,81.34,81.23,81.32,68600000.0
2008-10-02 22:26:00,81.32,81.32,81.25,81.275,85000000.0
2008-10-02 22:27:00,81.27,81.27,81.26,81.26,20400000.0
2008-10-02 22:28:00,81.27,81.295,81.26,81.29,7000000.0
2008-10-02 22:29:00,81.27,81.275,81.245,81.245,15000000.0
2008-10-02 22:30:00,81.245,81.295,81.22,81.25,30000000.0
2008-10-02 22:31:00,81.255,81.255,81.225,81.235,24400000.0
2008-10-02 22:32:00,81.235,81.285,81.235,81.26,55800000.0
2008-10-02 22:33:00,81.25,81.3,81.235,81.275,38000000.0
2008-10-02 22:34:00,81.26,81.275,81.25,81.26,24000000.0
2008-10-02 22:35:00,81.255,81.265,81.25,81.265,19000000.0
2008-10-02 22:36:00,81.26,81.275,81.25,81.26,14000000.0
2008-10-02 22:37:00,81.265,81.27,81.245,81.255,40000000.0
2008-10-02 22:38:00,81.25,81.285,81.245,81.285,52000000.0
2008-10-02 22:39:00,81.275,81.275,81.24,81.275,26600000.0
2008-10-02 22:40:00,81.275,81.3,81.275,81.295,18000000.0
2008-10-02 22:41:00,81.29,81.29,81.285,81.29,13000000.0
2008-10-02 22:42:00,81.295,81.3,81.27,81.3,25000000.0
2008-10-02 22:43:00,81.315,81.315,81.3,81.305,8000000.0
2008-10-02 22:44:00,81.305,81.35,81.3,81.35,30200000.0
2008-10-02 22:45:00,81.35,81.425,81.35,81.405,30100000.0
2008-10-02 22:46:00,81.415,81.42,81.39,81.39,14000000.0
2008-10-02 22:47:00,81.4,81.4,81.365,81.385,9200000.0
2008-10-02 22:48:00,81.37,81.38,81.365,81.38,4200000.0
2008-10-02 22:49:00,81.385,81.385,81.375,81.375,5000000.0
2008-10-02 22:50:00,81.38,81.41,81.36,81.41,17000000.0
2008-10-02 22:51:00,81.41,81.41,81.4,81.405,5000000.0
2008-10-02 22:52:00,81.395,81.42,81.385,81.395,32200000.0
2008-10-02 22:53:00,81.405,81.44,81.38,81.42,48200000.0
2008-10-02 22:54:00,81.415,81.415,81.38,81.4,35600000.0
2008-10-02 22:55:00,81.405,81.41,81.365,81.395,17500000.0
2008-10-02 22:56:00,81.395,81.41,81.375,81.375,19500000.0
2008-10-02 22:57:00,81.375,81.41,81.37,81.39,38000000.0
2008-10-02 22:58:00,81.38,81.385,81.35,81.37,88300000.0
2008-10-02 22:59:00,81.37,81.375,81.35,81.355,22600000.0
2008-10-02 23:00:00,81.35,81.35,81.35,81.35,3600000.0
2008-10-02 23:01:00,81.358,81.372,81.294,81.353,66800000.0
2008-10-02 23:02:00,81.368,81.375,81.326,81.352,49400000.0
2008-10-02 23:03:00,81.319,81.369,81.3,81.369,45100000.0
2008-10-02 23:04:00,81.336,81.366,81.296,81.34,34000000.0
2008-10-02 23:05:00,81.326,81.342,81.258,81.332,41000000.0
2008-10-02 23:06:00,81.325,81.336,81.231,81.266,18000000.0
2008-10-02 23:07:00,81.29,81.3,81.29,81.29,7000000.0
2008-10-02 23:08:00,81.295,81.345,81.295,81.335,33000000.0
2008-10-02 23:09:00,81.335,81.37,81.31,81.31,30000000.0
2008-10-02 23:10:00,81.31,81.355,81.31,81.355,38300000.0
2008-10-02 23:11:00,81.35,81.37,81.32,81.345,42299999.0
2008-10-02 23:12:00,81.37,81.37,81.345,81.345,12000000.0
2008-10-02 23:13:00,81.365,81.365,81.32,81.35,111000000.0
2008-10-02 23:14:00,81.34,81.355,81.32,81.32,108699999.0
2008-10-02 23:15:00,81.32,81.33,81.32,81.33,124299999.0
2008-10-02 23:16:00,81.335,81.365,81.33,81.365,14000000.0
2008-10-02 23:17:00,81.37,81.37,81.355,81.355,8000000.0
2008-10-02 23:18:00,81.36,81.37,81.34,81.36,8000000.0
2008-10-02 23:19:00,81.355,81.355,81.32,81.355,59599998.0
2008-10-02 23:20:00,81.37,81.375,81.355,81.355,12000000.0
2008-10-02 23:21:00,81.36,81.38,81.35,81.37,10000000.0
2008-10-02 23:22:00,81.38,81.38,81.365,81.365,4000000.0
2008-10-02 23:23:00,81.37,81.37,81.35,81.355,6000000.0
2008-10-02 23:24:00,81.35,81.35,81.32,81.325,14000000.0
2008-10-02 23:25:00,81.33,81.33,81.325,81.33,7000000.0
2008-10-02 23:26:00,81.33,81.365,81.32,81.32,5000000.0
2008-10-02 23:27:00,81.32,81.355,81.32,81.325,24000000.0
2008-10-02 23:28:00,81.34,81.36,81.34,81.345,16000000.0
2008-10-02 23:29:00,81.34,81.365,81.34,81.36,6000000.0
2008-10-02 23:30:00,81.365,81.405,81.35,81.395,62000000.0
2008-10-02 23:31:00,81.39,81.43,81.39,81.405,69000000.0
2008-10-02 23:32:00,81.42,81.455,81.395,81.43,101000000.0
2008-10-02 23:33:00,81.43,81.49,81.37,81.49,95000000.0
2008-10-02 23:34:00,81.485,81.49,81.455,81.47,28300000.0
2008-10-02 23:35:00,81.48,81.49,81.47,81.49,11200000.0
2008-10-02 23:36:00,81.485,81.505,81.48,81.505,13000000.0
2008-10-02 23:37:00,81.5,81.51,81.495,81.505,10000000.0
2008-10-02 23:38:00,81.49,81.49,81.47,81.47,39700000.0
2008-10-02 23:39:00,81.47,81.47,81.45,81.45,139400000.0
2008-10-02 23:40:00,81.45,81.45,81.45,81.45,300000000.0
2008-10-02 23:41:00,81.455,81.465,81.45,81.45,54900000.0
2008-10-02 23:42:00,81.45,81.45,81.42,81.42,309600000.0
2008-10-02 23:43:00,81.42,81.42,81.4,81.42,70800000.0
2008-10-02 23:44:00,81.42,81.42,81.42,81.42,48000000.0
2008-10-02 23:45:00,81.42,81.42,81.42,81.42,12000000.0
2008-10-02 23:46:00,81.42,81.425,81.42,81.42,11200000.0
2008-10-02 23:47:00,81.435,81.435,81.42,81.42,8100000.0
2008-10-02 23:48:00,81.42,81.435,81.42,81.435,8100000.0
2008-10-02 23:49:00,81.44,81.445,81.43,81.44,11000000.0
2008-10-02 23:50:00,81.455,81.46,81.415,81.44,53300000.0
2008-10-02 23:51:00,81.445,81.445,81.39,81.405,43300000.0
2008-10-02 23:52:00,81.405,81.45,81.39,81.45,49900000.0
2008-10-02 23:53:00,81.455,81.46,81.455,81.46,2000000.0
2008-10-02 23:54:00,81.45,81.465,81.44,81.44,29000000.0
2008-10-02 23:55:00,81.435,81.455,81.435,81.45,19000000.0
2008-10-02 23:56:00,81.455,81.48,81.45,81.46,31600000.0
2008-10-02 23:57:00,81.45,81.455,81.37,81.41,95000000.0
2008-10-02 23:58:00,81.41,81.41,81.35,81.385,123700000.0
2008-10-02 23:59:00,81.38,81.405,81.349,81.377,48000000.0
2008-10-03 00:00:00,81.38,81.385,81.375,81.385,12000000.0
2008-10-03 00:01:00,81.39,81.43,81.385,81.39,17400000.0
2008-10-03 00:02:00,81.38,81.43,81.38,81.43,23000000.0
2008-10-03 00:03:00,81.425,81.435,81.405,81.405,6000000.0
2008-10-03 00:04:00,81.415,81.42,81.405,81.405,8000000.0
2008-10-03 00:05:00,81.405,81.405,81.385,81.385,13000000.0
2008-10-03 00:06:00,81.375,81.385,81.335,81.365,26000000.0
2008-10-03 00:07:00,81.37,81.37,81.345,81.35,6000000.0
2008-10-03 00:08:00,81.34,81.35,81.335,81.345,23000000.0
2008-10-03 00:09:00,81.33,81.345,81.33,81.34,5000000.0
2008-10-03 00:10:00,81.345,81.355,81.34,81.34,21000000.0
2008-10-03 00:11:00,81.345,81.345,81.32,81.32,16000000.0
2008-10-03 00:12:00,81.32,81.32,81.3,81.3,18000000.0
2008-10-03 00:13:00,81.3,81.3,81.3,81.3,20000000.0
2008-10-03 00:14:00,81.3,81.3,81.23,81.23,27400000.0
2008-10-03 00:15:00,81.23,81.23,81.23,81.23,11000000.0
2008-10-03 00:16:00,81.23,81.23,81.23,81.23,49000000.0
2008-10-03 00:17:00,81.23,81.23,81.23,81.23,26000000.0
2008-10-03 00:18:00,81.23,81.23,81.18,81.21,12000000.0
2008-10-03 00:19:00,81.22,81.23,81.18,81.18,25800000.0
2008-10-03 00:20:00,81.18,81.18,81.18,81.18,32400000.0
2008-10-03 00:21:00,81.18,81.18,81.18,81.18,43200000.0
2008-10-03 00:22:00,81.18,81.18,81.18,81.18,24000000.0
2008-10-03 00:23:00,81.18,81.18,81.18,81.18,50400000.0
2008-10-03 00:24:00,81.18,81.18,81.14,81.14,27000000.0
2008-10-03 00:25:00,81.14,81.14,81.08,81.11,29000000.0
2008-10-03 00:26:00,81.105,81.11,81.105,81.105,6000000.0
2008-10-03 00:27:00,81.11,81.11,81.085,81.085,19600000.0
2008-10-03 00:28:00,81.09,81.12,81.09,81.12,29000000.0
2008-10-03 00:29:00,81.115,81.13,81.115,81.125,23000000.0
2008-10-03 00:30:00,81.12,81.13,81.12,81.12,17000000.0
2008-10-03 00:31:00,81.12,81.15,81.12,81.15,21000000.0
2008-10-03 00:32:00,81.16,81.16,81.15,81.15,4000000.0
2008-10-03 00:33:00,81.15,81.16,81.13,81.16,13200000.0
2008-10-03 00:34:00,81.175,81.195,81.15,81.195,8400000.0
2008-10-03 00:35:00,81.18,81.22,81.15,81.195,65099999.0
2008-10-03 00:36:00,81.195,81.195,81.195,81.195,4000000.0
2008-10-03 00:37:00,81.195,81.195,81.19,81.19,9000000.0
2008-10-03 00:38:00,81.195,81.195,81.19,81.195,12000000.0
2008-10-03 00:39:00,81.195,81.195,81.195,81.195,3000000.0
2008-10-03 00:40:00,81.19,81.21,81.18,81.195,22700000.0
2008-10-03 00:41:00,81.186,81.195,81.153,81.179,55300000.0
2008-10-03 00:42:00,81.195,81.2,81.195,81.2,2000000.0
2008-10-03 00:43:00,81.215,81.25,81.2,81.235,31000000.0
2008-10-03 00:44:00,81.235,81.235,81.19,81.19,28000000.0
2008-10-03 00:45:00,81.19,81.22,81.19,81.215,14000000.0
2008-10-03 00:46:00,81.215,81.215,81.2,81.215,18000000.0
2008-10-03 00:47:00,81.215,81.23,81.215,81.23,13000000.0
2008-10-03 00:48:00,81.23,81.27,81.23,81.27,22000000.0
2008-10-03 00:49:00,81.265,81.27,81.26,81.27,6000000.0
2008-10-03 00:50:00,81.249,81.283,81.239,81.266,65800000.0
2008-10-03 00:51:00,81.26,81.26,81.26,81.26,1000000.0
2008-10-03 00:52:00,81.27,81.275,81.26,81.26,5000000.0
2008-10-03 00:53:00,81.285,81.285,81.26,81.27,18500000.0
2008-10-03 00:54:00,81.275,81.285,81.265,81.265,20900000.0
2008-10-03 00:55:00,81.255,81.265,81.21,81.225,22000000.0
2008-10-03 00:56:00,81.225,81.295,81.22,81.29,47600000.0
2008-10-03 00:57:00,81.275,81.335,81.22,81.32,37000000.0
2008-10-03 00:58:00,81.325,81.325,81.3,81.3,8000000.0
2008-10-03 00:59:00,81.285,81.35,81.285,81.33,41800000.0
2008-10-03 01:00:00,81.345,81.345,81.27,81.325,48599999.0
2008-10-03 01:01:00,81.33,81.34,81.27,81.31,41600000.0
2008-10-03 01:02:00,81.315,81.335,81.31,81.325,18000000.0
2008-10-03 01:03:00,81.315,81.315,81.3,81.3,14000000.0
2008-10-03 01:04:00,81.31,81.31,81.3,81.3,20000000.0
2008-10-03 01:05:00,81.3,81.3,81.3,81.3,6000000.0
2008-10-03 01:06:00,81.27,81.27,81.27,81.27,22500000.0
2008-10-03 01:07:00,81.27,81.285,81.27,81.27,21200000.0
2008-10-03 01:08:00,81.27,81.285,81.27,81.285,6400000.0
2008-10-03 01:09:00,81.3,81.33,81.27,81.28,54700000.0
2008-10-03 01:10:00,81.28,81.28,81.27,81.27,26100000.0
2008-10-03 01:11:00,81.27,81.325,81.27,81.325,54700000.0
2008-10-03 01:12:00,81.33,81.355,81.325,81.35,39800000.0
2008-10-03 01:13:00,81.35,81.35,81.23,81.285,53800000.0
2008-10-03 01:14:00,81.305,81.315,81.305,81.31,20300000.0
2008-10-03 01:15:00,81.31,81.31,81.29,81.29,3000000.0
2008-10-03 01:16:00,81.29,81.345,81.29,81.345,13000000.0
2008-10-03 01:17:00,81.35,81.36,81.33,81.345,43300000.0
2008-10-03 01:18:00,81.335,81.355,81.33,81.33,13000000.0
2008-10-03 01:19:00,81.35,81.355,81.325,81.325,12000000.0
2008-10-03 01:20:00,81.33,81.33,81.32,81.32,9000000.0
2008-10-03 01:21:00,81.32,81.32,81.32,81.32,9000000.0
2008-10-03 01:22:00,81.269,81.305,81.259,81.301,51890000.0
2008-10-03 01:23:00,81.32,81.335,81.32,81.335,18000000.0
2008-10-03 01:24:00,81.34,81.35,81.33,81.35,9000000.0
2008-10-03 01:25:00,81.345,81.35,81.32,81.32,22000000.0
2008-10-03 01:26:00,81.335,81.345,81.32,81.325,21000000.0
2008-10-03 01:27:00,81.325,81.33,81.32,81.32,13000000.0
2008-10-03 01:28:00,81.32,81.32,81.32,81.32,24000000.0
2008-10-03 01:29:00,81.32,81.32,81.26,81.31,28200000.0
2008-10-03 01:30:00,81.265,81.31,81.265,81.275,18800000.0
2008-10-03 01:31:00,81.31,81.31,81.275,81.275,9000000.0
2008-10-03 01:32:00,81.275,81.31,81.255,81.265,10900000.0
2008-10-03 01:33:00,81.265,81.265,81.26,81.26,14000000.0
2008-10-03 01:34:00,81.25,81.275,81.25,81.27,12000000.0
2008-10-03 01:35:00,81.275,81.275,81.27,81.27,3000000.0
2008-10-03 01:36:00,81.27,81.275,81.27,81.27,10000000.0
2008-10-03 01:37:00,81.27,81.275,81.195,81.2,35300000.0
2008-10-03 01:38:00,81.195,81.23,81.195,81.225,41300000.0
2008-10-03 01:39:00,81.225,81.23,81.21,81.215,49900000.0
2008-10-03 01:40:00,81.225,81.255,81.22,81.225,49000000.0
2008-10-03 01:41:00,81.235,81.245,81.22,81.23,35000000.0
2008-10-03 01:42:00,81.22,81.23,81.16,81.2,134700000.0
2008-10-03 01:43:00,81.2,81.2,81.15,81.15,95000000.0
2008-10-03 01:44:00,81.15,81.155,81.15,81.15,36000000.0
2008-10-03 01:45:00,81.15,81.18,81.15,81.165,72000000.0
2008-10-03 01:46:00,81.165,81.17,81.15,81.15,33500000.0
2008-10-03 01:47:00,81.15,81.15,81.08,81.095,91300000.0
2008-10-03 01:48:00,81.13,81.13,81.045,81.045,90000000.0
2008-10-03 01:49:00,81.045,81.045,80.985,81.01,96100000.0
2008-10-03 01:50:00,81.01,81.04,80.975,81.035,93300000.0
2008-10-03 01:51:00,81.035,81.08,81.03,81.06,85100000.0
2008-10-03 01:52:00,81.065,81.09,81.05,81.07,58400000.0
2008-10-03 01:53:00,81.07,81.07,81.01,81.025,38000000.0
2008-10-03 01:54:00,81.025,81.035,81.01,81.025,64000000.0
2008-10-03 01:55:00,81.025,81.04,81.01,81.03,36000000.0
2008-10-03 01:56:00,81.025,81.035,81.005,81.025,104700000.0
2008-10-03 01:57:00,81.01,81.075,81.005,81.06,57000000.0
2008-10-03 01:58:00,81.055,81.11,81.05,81.1,82700000.0
2008-10-03 01:59:00,81.105,81.15,81.09,81.135,157200000.0
2008-10-03 02:00:00,81.12,81.15,81.115,81.14,53300000.0
2008-10-03 02:01:00,81.135,81.17,81.135,81.155,71600000.0
2008-10-03 02:02:00,81.15,81.16,81.145,81.145,37000000.0
2008-10-03 02:03:00,81.145,81.17,81.135,81.16,23000000.0
2008-10-03 02:04:00,81.165,81.18,81.15,81.165,45300000.0
2008-10-03 02:05:00,81.17,81.18,81.165,81.18,38000000.0
2008-10-03 02:06:00,81.185,81.22,81.18,81.19,86600000.0
2008-10-03 02:07:00,81.19,81.19,81.19,81.19,43800000.0
2008-10-03 02:08:00,81.19,81.19,81.18,81.19,72000000.0
2008-10-03 02:09:00,81.19,81.19,81.18,81.18,122400000.0
2008-10-03 02:10:00,81.18,81.18,81.14,81.14,128400000.0
2008-10-03 02:11:00,81.14,81.15,81.14,81.14,32000000.0
2008-10-03 02:12:00,81.14,81.14,81.1,81.13,28500000.0
2008-10-03 02:13:00,81.14,81.2,81.14,81.16,37300000.0
2008-10-03 02:14:00,81.165,81.21,81.16,81.19,121900000.0
2008-10-03 02:15:00,81.19,81.215,81.185,81.21,67300000.0
2008-10-03 02:16:00,81.22,81.285,81.21,81.23,147900000.0
2008-10-03 02:17:00,81.23,81.245,81.225,81.24,31300000.0
2008-10-03 02:18:00,81.23,81.275,81.205,81.26,64300000.0
2008-10-03 02:19:00,81.25,81.255,81.25,81.255,10300000.0
2008-10-03 02:20:00,81.255,81.255,81.17,81.17,109900000.0
2008-10-03 02:21:00,81.17,81.21,81.15,81.16,56800000.0
2008-10-03 02:22:00,81.16,81.16,81.13,81.13,61000000.0
2008-10-03 02:23:00,81.13,81.145,81.13,81.13,45000000.0
2008-10-03 02:24:00,81.13,81.13,81.12,81.12,66400000.0
2008-10-03 02:25:00,81.12,81.12,81.11,81.11,60400000.0
2008-10-03 02:26:00,81.11,81.12,81.11,81.11,35000000.0
2008-10-03 02:27:00,81.11,81.12,81.11,81.11,30500000.0
2008-10-03 02:28:00,81.11,81.11,81.08,81.08,273200000.0
2008-10-03 02:29:00,81.08,81.09,81.08,81.08,504200000.0
2008-10-03 02:30:00,81.08,81.09,81.08,81.09,369900000.0
2008-10-03 02:31:00,81.085,81.1,81.085,81.1,6000000.0
2008-10-03 02:32:00,81.105,81.115,81.095,81.115,10000000.0
2008-10-03 02:33:00,81.11,81.155,81.11,81.115,55300000.0
2008-10-03 02:34:00,81.12,81.14,81.115,81.135,39000000.0
2008-10-03 02:35:00,81.14,81.16,81.125,81.155,45000000.0
2008-10-03 02:36:00,81.15,81.15,81.14,81.14,39000000.0
2008-10-03 02:37:00,81.14,81.145,81.125,81.135,60300000.0
2008-10-03 02:38:00,81.14,81.15,81.12,81.12,45400000.0
2008-10-03 02:39:00,81.12,81.135,81.12,81.12,50100000.0
2008-10-03 02:40:00,81.12,81.125,81.09,81.12,482099976.0
2008-10-03 02:41:00,81.12,81.125,81.12,81.12,50800000.0
2008-10-03 02:42:00,81.12,81.14,81.12,81.14,33600000.0
2008-10-03 02:43:00,81.135,81.155,81.135,81.155,21700000.0
2008-10-03 02:44:00,81.155,81.155,81.135,81.14,32200000.0
2008-10-03 02:45:00,81.14,81.15,81.12,81.13,58600000.0
2008-10-03 02:46:00,81.13,81.14,81.125,81.13,53000000.0
2008-10-03 02:47:00,81.125,81.15,81.125,81.13,49300000.0
2008-10-03 02:48:00,81.13,81.135,81.125,81.13,11000000.0
2008-10-03 02:49:00,81.14,81.19,81.13,81.155,63700000.0
2008-10-03 02:50:00,81.16,81.22,81.155,81.19,48000000.0
2008-10-03 02:51:00,81.185,81.22,81.18,81.215,54000000.0
2008-10-03 02:52:00,81.215,81.215,81.19,81.21,34300000.0
2008-10-03 02:53:00,81.215,81.22,81.205,81.21,45000000.0
2008-10-03 02:54:00,81.21,81.225,81.2,81.215,64500000.0
2008-10-03 02:55:00,81.215,81.235,81.2,81.22,62000000.0
2008-10-03 02:56:00,81.22,81.255,81.22,81.25,40000000.0
2008-10-03 02:57:00,81.245,81.265,81.24,81.25,44000000.0
2008-10-03 02:58:00,81.25,81.25,81.24,81.25,15000000.0
2008-10-03 02:59:00,81.25,81.25,81.24,81.245,19000000.0
2008-10-03 03:00:00,81.255,81.27,81.245,81.265,34000000.0
2008-10-03 03:01:00,81.265,81.28,81.25,81.255,56000000.0
2008-10-03 03:02:00,81.255,81.26,81.25,81.25,72300000.0
2008-10-03 03:03:00,81.25,81.25,81.24,81.25,135600000.0
2008-10-03 03:04:00,81.25,81.25,81.22,81.22,337800000.0
2008-10-03 03:05:00,81.23,81.23,81.19,81.19,89000000.0
2008-10-03 03:06:00,81.19,81.22,81.18,81.19,82900000.0
2008-10-03 03:07:00,81.19,81.19,81.18,81.18,18000000.0
2008-10-03 03:08:00,81.18,81.19,81.16,81.19,44800000.0
2008-10-03 03:09:00,81.19,81.195,81.15,81.17,85300000.0
2008-10-03 03:10:00,81.17,81.195,81.15,81.185,130600000.0
2008-10-03 03:11:00,81.19,81.2,81.17,81.19,55000000.0
2008-10-03 03:12:00,81.19,81.195,81.185,81.19,22000000.0
2008-10-03 03:13:00,81.19,81.19,81.175,81.175,27000000.0
2008-10-03 03:14:00,81.175,81.195,81.16,81.175,40300000.0
2008-10-03 03:15:00,81.18,81.19,81.17,81.18,25000000.0
2008-10-03 03:16:00,81.185,81.21,81.17,81.19,25000000.0
2008-10-03 03:17:00,81.18,81.19,81.175,81.19,10000000.0
2008-10-03 03:18:00,81.185,81.215,81.175,81.19,36000000.0
2008-10-03 03:19:00,81.18,81.21,81.18,81.2,81400000.0
2008-10-03 03:20:00,81.195,81.215,81.185,81.2,30000000.0
2008-10-03 03:21:00,81.2,81.22,81.185,81.21,31000000.0
2008-10-03 03:22:00,81.22,81.235,81.195,81.2,33000000.0
2008-10-03 03:23:00,81.205,81.225,81.195,81.21,36300000.0
2008-10-03 03:24:00,81.23,81.235,81.21,81.22,50400000.0
2008-10-03 03:25:00,81.215,81.25,81.2,81.24,100300000.0
2008-10-03 03:26:00,81.255,81.275,81.24,81.24,39700000.0
2008-10-03 03:27:00,81.24,81.295,81.24,81.285,27000000.0
2008-10-03 03:28:00,81.275,81.31,81.26,81.305,42300000.0
2008-10-03 03:29:00,81.31,81.31,81.29,81.305,26000000.0
2008-10-03 03:30:00,81.3,81.31,81.28,81.29,42000000.0
2008-10-03 03:31:00,81.29,81.4,81.29,81.365,67000000.0
2008-10-03 03:32:00,81.36,81.385,81.36,81.38,35300000.0
2008-10-03 03:33:00,81.38,81.385,81.36,81.385,33900000.0
2008-10-03 03:34:00,81.385,81.49,81.375,81.45,90000000.0
2008-10-03 03:35:00,81.45,81.455,81.41,81.42,244500000.0
2008-10-03 03:36:00,81.42,81.425,81.41,81.425,165300000.0
2008-10-03 03:37:00,81.42,81.42,81.38,81.39,86300000.0
2008-10-03 03:38:00,81.39,81.41,81.39,81.39,53700000.0
2008-10-03 03:39:00,81.4,81.4,81.39,81.4,10000000.0
2008-10-03 03:40:00,81.4,81.415,81.38,81.39,62200000.0
2008-10-03 03:41:00,81.39,81.435,81.39,81.43,57400000.0
2008-10-03 03:42:00,81.42,81.425,81.39,81.4,47600000.0
2008-10-03 03:43:00,81.405,81.425,81.4,81.41,43000000.0
2008-10-03 03:44:00,81.415,81.425,81.405,81.405,28000000.0
2008-10-03 03:45:00,81.4,81.455,81.4,81.455,40000000.0
2008-10-03 03:46:00,81.445,81.46,81.44,81.45,50000000.0
2008-10-03 03:47:00,81.445,81.5,81.44,81.5,46000000.0
2008-10-03 03:48:00,81.5,81.51,81.455,81.475,62000000.0
2008-10-03 03:49:00,81.47,81.47,81.4,81.425,89200000.0
2008-10-03 03:50:00,81.415,81.465,81.385,81.435,92200000.0
2008-10-03 03:51:00,81.45,81.49,81.45,81.485,42000000.0
2008-10-03 03:52:00,81.48,81.505,81.465,81.49,61400000.0
2008-10-03 03:53:00,81.49,81.52,81.46,81.49,70200000.0
2008-10-03 03:54:00,81.505,81.505,81.48,81.495,25000000.0
2008-10-03 03:55:00,81.485,81.505,81.48,81.505,46900000.0
2008-10-03 03:56:00,81.5,81.55,81.485,81.515,70400000.0
2008-10-03 03:57:00,81.51,81.53,81.495,81.53,44000000.0
2008-10-03 03:58:00,81.535,81.545,81.52,81.535,26000000.0
2008-10-03 03:59:00,81.54,81.545,81.52,81.525,50200000.0
2008-10-03 04:00:00,81.525,81.54,81.51,81.535,70600000.0
2008-10-03 04:01:00,81.535,81.54,81.525,81.525,31000000.0
2008-10-03 04:02:00,81.525,81.575,81.525,81.55,52000000.0
2008-10-03 04:03:00,81.555,81.57,81.54,81.545,38000000.0
2008-10-03 04:04:00,81.545,81.55,81.54,81.545,20000000.0
2008-10-03 04:05:00,81.545,81.545,81.53,81.53,46100000.0
2008-10-03 04:06:00,81.53,81.54,81.53,81.53,106500000.0
2008-10-03 04:07:00,81.53,81.555,81.52,81.545,135700000.0
2008-10-03 04:08:00,81.545,81.555,81.53,81.555,24800000.0
2008-10-03 04:09:00,81.55,81.565,81.545,81.55,45000000.0
2008-10-03 04:10:00,81.555,81.595,81.555,81.595,34000000.0
2008-10-03 04:11:00,81.59,81.615,81.57,81.575,81000000.0
2008-10-03 04:12:00,81.575,81.59,81.575,81.585,41000000.0
2008-10-03 04:13:00,81.58,81.585,81.555,81.56,54000000.0
2008-10-03 04:14:00,81.565,81.58,81.555,81.575,40100000.0
2008-10-03 04:15:00,81.58,81.59,81.58,81.58,21000000.0
2008-10-03 04:16:00,81.58,81.59,81.575,81.575,40000000.0
2008-10-03 04:17:00,81.58,81.585,81.55,81.56,61800000.0
2008-10-03 04:18:00,81.56,81.56,81.54,81.55,128200000.0
2008-10-03 04:19:00,81.54,81.55,81.52,81.54,67800000.0
2008-10-03 04:20:00,81.54,81.57,81.54,81.55,94500000.0
2008-10-03 04:21:00,81.56,81.57,81.55,81.57,32200000.0
2008-10-03 04:22:00,81.58,81.59,81.55,81.57,22900000.0
2008-10-03 04:23:00,81.565,81.575,81.565,81.575,7000000.0
2008-10-03 04:24:00,81.575,81.645,81.57,81.6,46100000.0
2008-10-03 04:25:00,81.59,81.625,81.585,81.62,39000000.0
2008-10-03 04:26:00,81.615,81.62,81.6,81.6,9000000.0
2008-10-03 04:27:00,81.595,81.6,81.59,81.59,23000000.0
2008-10-03 04:28:00,81.59,81.595,81.59,81.59,20000000.0
2008-10-03 04:29:00,81.595,81.64,81.59,81.64,42500000.0
2008-10-03 04:30:00,81.635,81.64,81.615,81.62,22000000.0
2008-10-03 04:31:00,81.625,81.635,81.625,81.625,8000000.0
2008-10-03 04:32:00,81.625,81.625,81.6,81.61,39500000.0
2008-10-03 04:33:00,81.6,81.61,81.6,81.6,24800000.0
2008-10-03 04:34:00,81.6,81.625,81.6,81.625,36400000.0
2008-10-03 04:35:00,81.62,81.62,81.61,81.61,16200000.0
2008-10-03 04:36:00,81.61,81.63,81.61,81.61,19500000.0
2008-10-03 04:37:00,81.61,81.615,81.61,81.61,27500000.0
2008-10-03 04:38:00,81.61,81.625,81.61,81.625,24000000.0
2008-10-03 04:39:00,81.625,81.625,81.61,81.61,12000000.0
2008-10-03 04:40:00,81.61,81.625,81.61,81.62,41000000.0
2008-10-03 04:41:00,81.63,81.645,81.625,81.645,15000000.0
2008-10-03 04:42:00,81.645,81.655,81.64,81.655,14000000.0
2008-10-03 04:43:00,81.65,81.65,81.635,81.65,28000000.0
2008-10-03 04:44:00,81.66,81.665,81.645,81.65,47000000.0
2008-10-03 04:45:00,81.66,81.69,81.635,81.685,51800000.0
2008-10-03 04:46:00,81.68,81.685,81.65,81.66,50690000.0
2008-10-03 04:47:00,81.655,81.68,81.655,81.67,42000000.0
2008-10-03 04:48:00,81.67,81.68,81.65,81.66,49500000.0
2008-10-03 04:49:00,81.66,81.72,81.655,81.72,43000000.0
2008-10-03 04:50:00,81.715,81.73,81.7,81.72,37000000.0
2008-10-03 04:51:00,81.69,81.72,81.69,81.69,25000000.0
2008-10-03 04:52:00,81.69,81.695,81.69,81.69,25000000.0
2008-10-03 04:53:00,81.69,81.69,81.67,81.67,17500000.0
2008-10-03 04:54:00,81.67,81.69,81.67,81.67,65900000.0
2008-10-03 04:55:00,81.67,81.68,81.67,81.68,13600000.0
2008-10-03 04:56:00,81.68,81.685,81.675,81.68,10000000.0
2008-10-03 04:57:00,81.68,81.71,81.68,81.7,21000000.0
2008-10-03 04:58:00,81.695,81.73,81.69,81.69,33900000.0
2008-10-03 04:59:00,81.69,81.695,81.69,81.695,13000000.0
2008-10-03 05:00:00,81.69,81.725,81.69,81.725,26000000.0
2008-10-03 05:01:00,81.73,81.8,81.705,81.77,109600000.0
2008-10-03 05:02:00,81.77,81.81,81.76,81.8,45000000.0
2008-10-03 05:03:00,81.78,81.8,81.78,81.79,19200000.0
2008-10-03 05:04:00,81.79,81.795,81.76,81.79,26000000.0
2008-10-03 05:05:00,81.79,81.79,81.75,81.755,52700000.0
2008-10-03 05:06:00,81.75,81.76,81.75,81.75,57200000.0
2008-10-03 05:07:00,81.75,81.765,81.75,81.75,28200000.0
2008-10-03 05:08:00,81.75,81.75,81.715,81.735,45600000.0
2008-10-03 05:09:00,81.74,81.75,81.74,81.75,12000000.0
2008-10-03 05:10:00,81.745,81.775,81.745,81.76,33400000.0
2008-10-03 05:11:00,81.76,81.76,81.75,81.75,22000000.0
2008-10-03 05:12:00,81.755,81.755,81.73,81.73,36800000.0
2008-10-03 05:13:00,81.74,81.74,81.73,81.73,28900000.0
2008-10-03 05:14:00,81.73,81.73,81.72,81.73,7000000.0
2008-10-03 05:15:00,81.73,81.73,81.69,81.71,110200000.0
2008-10-03 05:16:00,81.71,81.725,81.69,81.715,98300000.0
2008-10-03 05:17:00,81.71,81.71,81.69,81.69,79200000.0
2008-10-03 05:18:00,81.69,81.715,81.69,81.715,56800000.0
2008-10-03 05:19:00,81.715,81.715,81.7,81.705,50900000.0
2008-10-03 05:20:00,81.705,81.72,81.7,81.715,94700000.0
2008-10-03 05:21:00,81.71,81.725,81.7,81.715,43400000.0
2008-10-03 05:22:00,81.705,81.73,81.705,81.73,22000000.0
2008-10-03 05:23:00,81.735,81.74,81.725,81.73,9000000.0
2008-10-03 05:24:00,81.73,81.735,81.73,81.73,11000000.0
2008-10-03 05:25:00,81.735,81.755,81.735,81.745,21000000.0
2008-10-03 05:26:00,81.745,81.77,81.73,81.77,51800000.0
2008-10-03 05:27:00,81.765,81.77,81.745,81.75,38000000.0
2008-10-03 05:28:00,81.745,81.76,81.745,81.745,13000000.0
2008-10-03 05:29:00,81.745,81.765,81.745,81.765,22000000.0
2008-10-03 05:30:00,81.76,81.76,81.745,81.75,23000000.0
2008-10-03 05:31:00,81.76,81.765,81.74,81.755,26000000.0
2008-10-03 05:32:00,81.755,81.755,81.735,81.74,34000000.0
2008-10-03 05:33:00,81.735,81.75,81.73,81.745,36000000.0
2008-10-03 05:34:00,81.74,81.74,81.72,81.72,61300000.0
2008-10-03 05:35:00,81.72,81.725,81.72,81.725,12400000.0
2008-10-03 05:36:00,81.73,81.74,81.72,81.72,37500000.0
2008-10-03 05:37:00,81.725,81.725,81.72,81.72,41600000.0
2008-10-03 05:38:00,81.72,81.76,81.72,81.74,55300000.0
2008-10-03 05:39:00,81.745,81.8,81.745,81.8,38600000.0
2008-10-03 05:40:00,81.795,81.81,81.79,81.79,49000000.0
2008-10-03 05:41:00,81.79,81.79,81.785,81.79,13000000.0
2008-10-03 05:42:00,81.79,81.79,81.77,81.77,36400000.0
2008-10-03 05:43:00,81.77,81.78,81.76,81.78,100000000.0
2008-10-03 05:44:00,81.78,81.785,81.77,81.77,44600000.0
2008-10-03 05:45:00,81.775,81.78,81.77,81.78,87900000.0
2008-10-03 05:46:00,81.78,81.845,81.78,81.82,27000000.0
2008-10-03 05:47:00,81.82,81.83,81.815,81.825,18000000.0
2008-10-03 05:48:00,81.83,81.835,81.82,81.83,8300000.0
2008-10-03 05:49:00,81.835,81.84,81.83,81.84,19000000.0
2008-10-03 05:50:00,81.83,81.835,81.82,81.82,20000000.0
2008-10-03 05:51:00,81.82,81.87,81.82,81.855,34000000.0
2008-10-03 05:52:00,81.86,81.915,81.86,81.89,40000000.0
2008-10-03 05:53:00,81.89,81.91,81.88,81.905,14900000.0
2008-10-03 05:54:00,81.905,81.905,81.89,81.89,23000000.0
2008-10-03 05:55:00,81.89,81.915,81.88,81.895,32300000.0
2008-10-03 05:56:00,81.89,81.91,81.885,81.885,21000000.0
2008-10-03 05:57:00,81.885,81.885,81.84,81.86,121600000.0
2008-10-03 05:58:00,81.84,81.885,81.84,81.87,57900000.0
2008-10-03 05:59:00,81.865,81.915,81.865,81.915,41900000.0
2008-10-03 06:00:00,81.925,81.95,81.91,81.94,30700000.0
2008-10-03 06:01:00,81.94,81.98,81.94,81.97,66000000.0
2008-10-03 06:02:00,81.97,81.98,81.94,81.94,111900000.0
2008-10-03 06:03:00,81.94,81.945,81.93,81.94,121300000.0
2008-10-03 06:04:00,81.94,81.95,81.94,81.94,127900000.0
2008-10-03 06:05:00,81.94,81.94,81.94,81.94,59400000.0
2008-10-03 06:06:00,81.94,81.94,81.92,81.92,83800000.0
2008-10-03 06:07:00,81.93,81.94,81.93,81.94,145100000.0
2008-10-03 06:08:00,81.93,81.94,81.93,81.93,301200000.0
2008-10-03 06:09:00,81.93,81.99,81.93,81.985,133200000.0
2008-10-03 06:10:00,81.975,82.03,81.965,82.01,40000000.0
2008-10-03 06:11:00,82.01,82.08,82.01,82.07,39000000.0
2008-10-03 06:12:00,82.06,82.125,82.06,82.08,286299997.0
2008-10-03 06:13:00,82.1,82.13,82.07,82.13,70700000.0
2008-10-03 06:14:00,82.13,82.215,82.13,82.18,106200000.0
2008-10-03 06:15:00,82.215,82.23,82.18,82.21,98600000.0
2008-10-03 06:16:00,82.21,82.24,82.19,82.22,86400000.0
2008-10-03 06:17:00,82.215,82.265,82.21,82.23,49200000.0
2008-10-03 06:18:00,82.23,82.25,82.22,82.22,68100000.0
2008-10-03 06:19:00,82.22,82.22,82.2,82.2,69700000.0
2008-10-03 06:20:00,82.2,82.21,82.18,82.2,91100000.0
2008-10-03 06:21:00,82.2,82.2,82.18,82.19,71500000.0
2008-10-03 06:22:00,82.19,82.2,82.165,82.2,99400000.0
2008-10-03 06:23:00,82.2,82.235,82.2,82.225,84900000.0
2008-10-03 06:24:00,82.225,82.245,82.22,82.23,85900000.0
2008-10-03 06:25:00,82.23,82.25,82.22,82.24,51400000.0
2008-10-03 06:26:00,82.24,82.24,82.22,82.23,49200000.0
2008-10-03 06:27:00,82.23,82.24,82.23,82.24,31000000.0
2008-10-03 06:28:00,82.24,82.25,82.23,82.25,67500000.0
2008-10-03 06:29:00,82.255,82.285,82.25,82.26,81800000.0
2008-10-03 06:30:00,82.26,82.26,82.23,82.23,42700000.0
2008-10-03 06:31:00,82.23,82.23,82.165,82.175,57300000.0
2008-10-03 06:32:00,82.19,82.19,82.16,82.16,63400000.0
2008-10-03 06:33:00,82.165,82.165,82.12,82.14,90500000.0
2008-10-03 06:34:00,82.14,82.14,82.09,82.095,77100000.0
2008-10-03 06:35:00,82.1,82.115,82.09,82.09,53900000.0
2008-10-03 06:36:00,82.09,82.1,82.09,82.09,66700000.0
2008-10-03 06:37:00,82.09,82.09,82.055,82.075,55900000.0
2008-10-03 06:38:00,82.08,82.095,82.07,82.075,27100000.0
2008-10-03 06:39:00,82.075,82.085,82.04,82.06,75400000.0
2008-10-03 06:40:00,82.06,82.085,82.06,82.085,81900000.0
2008-10-03 06:41:00,82.09,82.09,82.075,82.075,44000000.0
2008-10-03 06:42:00,82.08,82.105,82.075,82.075,47000000.0
2008-10-03 06:43:00,82.075,82.085,82.04,82.045,36000000.0
2008-10-03 06:44:00,82.04,82.045,82.03,82.04,19000000.0
2008-10-03 06:45:00,82.04,82.04,82.02,82.025,27300000.0
2008-10-03 06:46:00,82.03,82.03,81.98,81.98,45600000.0
2008-10-03 06:47:00,81.98,82.01,81.96,81.98,53700000.0
2008-10-03 06:48:00,81.98,82.0,81.97,81.99,78500000.0
2008-10-03 06:49:00,81.99,81.99,81.975,81.985,14000000.0
2008-10-03 06:50:00,81.985,81.99,81.975,81.99,52000000.0
2008-10-03 06:51:00,81.99,82.025,81.985,81.985,51000000.0
2008-10-03 06:52:00,81.985,81.985,81.96,81.96,100200000.0
2008-10-03 06:53:00,81.96,81.96,81.93,81.94,38100000.0
2008-10-03 06:54:00,81.94,81.97,81.93,81.965,57700000.0
2008-10-03 06:55:00,81.97,82.0,81.97,81.985,39900000.0
2008-10-03 06:56:00,81.99,82.015,81.99,81.995,21000000.0
2008-10-03 06:57:00,82.005,82.035,81.99,82.02,41000000.0
2008-10-03 06:58:00,82.03,82.04,82.015,82.04,36000000.0
2008-10-03 06:59:00,82.03,82.065,82.025,82.04,32000000.0
2008-10-03 07:00:00,82.04,82.085,82.035,82.08,42000000.0
2008-10-03 07:01:00,82.07,82.1,82.06,82.1,30000000.0
2008-10-03 07:02:00,82.095,82.11,82.05,82.06,75000000.0
2008-10-03 07:03:00,82.07,82.07,82.06,82.07,8000000.0
2008-10-03 07:04:00,82.065,82.065,82.05,82.055,58800000.0
2008-10-03 07:05:00,82.05,82.05,81.99,82.03,235400000.0
2008-10-03 07:06:00,82.03,82.03,81.99,82.01,69400000.0
2008-10-03 07:07:00,82.015,82.03,82.01,82.01,23000000.0
2008-10-03 07:08:00,82.015,82.035,81.995,81.995,52000000.0
2008-10-03 07:09:00,81.995,81.995,81.95,81.97,84300000.0
2008-10-03 07:10:00,81.965,82.005,81.965,81.97,84800000.0
2008-10-03 07:11:00,81.97,81.99,81.97,81.98,98600000.0
2008-10-03 07:12:00,81.98,82.015,81.98,82.015,59200000.0
2008-10-03 07:13:00,82.005,82.025,81.99,82.005,42700000.0
2008-10-03 07:14:00,82.01,82.1,82.005,82.1,84900000.0
2008-10-03 07:15:00,82.095,82.16,82.065,82.12,61600000.0
2008-10-03 07:16:00,82.115,82.165,82.115,82.14,53600000.0
2008-10-03 07:17:00,82.145,82.17,82.14,82.14,34000000.0
2008-10-03 07:18:00,82.14,82.165,82.14,82.14,43000000.0
2008-10-03 07:19:00,82.14,82.15,82.12,82.12,121100000.0
2008-10-03 07:20:00,82.11,82.12,82.09,82.11,69600000.0
2008-10-03 07:21:00,82.115,82.15,82.11,82.15,68800000.0
2008-10-03 07:22:00,82.15,82.18,82.145,82.145,25000000.0
2008-10-03 07:23:00,82.14,82.18,82.14,82.175,22000000.0
2008-10-03 07:24:00,82.18,82.18,82.155,82.165,39600000.0
2008-10-03 07:25:00,82.16,82.18,82.16,82.18,20300000.0
2008-10-03 07:26:00,82.17,82.225,82.145,82.225,49000000.0
2008-10-03 07:27:00,82.22,82.23,82.205,82.22,33000000.0
2008-10-03 07:28:00,82.22,82.23,82.195,82.195,39000000.0
2008-10-03 07:29:00,82.23,82.23,82.17,82.195,41700000.0
2008-10-03 07:30:00,82.19,82.2,82.16,82.18,156800000.0
2008-10-03 07:31:00,82.18,82.19,82.18,82.185,23500000.0
2008-10-03 07:32:00,82.185,82.185,82.16,82.18,126000000.0
2008-10-03 07:33:00,82.18,82.19,82.18,82.18,44700000.0
2008-10-03 07:34:00,82.19,82.19,82.15,82.17,146300000.0
2008-10-03 07:35:00,82.17,82.175,82.15,82.17,115300000.0
2008-10-03 07:36:00,82.175,82.175,82.115,82.12,236700000.0
2008-10-03 07:37:00,82.12,82.15,82.12,82.15,13000000.0
2008-10-03 07:38:00,82.155,82.185,82.15,82.18,21000000.0
2008-10-03 07:39:00,82.18,82.18,82.18,82.18,8000000.0
2008-10-03 07:40:00,82.2,82.215,82.18,82.21,59500000.0
2008-10-03 07:41:00,82.21,82.21,82.14,82.145,49500000.0
2008-10-03 07:42:00,82.145,82.145,82.14,82.14,23000000.0
2008-10-03 07:43:00,82.145,82.15,82.14,82.145,13000000.0
2008-10-03 07:44:00,82.14,82.15,82.14,82.14,17000000.0
2008-10-03 07:45:00,82.14,82.15,82.11,82.13,53400000.0
2008-10-03 07:46:00,82.13,82.13,82.11,82.12,50000000.0
2008-10-03 07:47:00,82.12,82.135,82.11,82.12,29100000.0
2008-10-03 07:48:00,82.115,82.165,82.115,82.145,27000000.0
2008-10-03 07:49:00,82.145,82.17,82.145,82.15,18000000.0
2008-10-03 07:50:00,82.145,82.16,82.14,82.16,14000000.0
2008-10-03 07:51:00,82.155,82.16,82.145,82.15,18000000.0
2008-10-03 07:52:00,82.145,82.15,82.13,82.13,14000000.0
2008-10-03 07:53:00,82.13,82.145,82.13,82.13,26500000.0
2008-10-03 07:54:00,82.13,82.13,82.11,82.13,43600000.0
2008-10-03 07:55:00,82.13,82.165,82.13,82.165,37200000.0
2008-10-03 07:56:00,82.16,82.19,82.125,82.125,38800000.0
2008-10-03 07:57:00,82.13,82.15,82.11,82.14,38800000.0
2008-10-03 07:58:00,82.145,82.2,82.14,82.185,80000000.0
2008-10-03 07:59:00,82.2,82.225,82.17,82.18,120900000.0
2008-10-03 08:00:00,82.185,82.28,82.17,82.28,84000000.0
2008-10-03 08:01:00,82.275,82.325,82.26,82.31,86400000.0
2008-10-03 08:02:00,82.32,82.33,82.215,82.26,69900000.0
2008-10-03 08:03:00,82.26,82.26,82.22,82.225,55400000.0
2008-10-03 08:04:00,82.225,82.23,82.14,82.16,144300000.0
2008-10-03 08:05:00,82.16,82.2,82.135,82.145,99500000.0
2008-10-03 08:06:00,82.145,82.205,82.145,82.175,80200000.0
2008-10-03 08:07:00,82.19,82.19,82.11,82.13,137000000.0
2008-10-03 08:08:00,82.13,82.18,82.13,82.17,60100000.0
2008-10-03 08:09:00,82.17,82.195,82.16,82.19,48400000.0
2008-10-03 08:10:00,82.195,82.21,82.175,82.21,50000000.0
2008-10-03 08:11:00,82.21,82.21,82.18,82.19,47400000.0
2008-10-03 08:12:00,82.205,82.235,82.175,82.175,81200000.0
2008-10-03 08:13:00,82.18,82.2,82.17,82.17,155300000.0
2008-10-03 08:14:00,82.17,82.17,82.11,82.135,226600000.0
2008-10-03 08:15:00,82.14,82.155,82.11,82.12,78300000.0
2008-10-03 08:16:00,82.12,82.14,82.11,82.14,46000000.0
2008-10-03 08:17:00,82.135,82.165,82.125,82.125,57800000.0
2008-10-03 08:18:00,82.12,82.125,82.1,82.1,50000000.0
2008-10-03 08:19:00,82.1,82.1,82.05,82.075,81200000.0
2008-10-03 08:20:00,82.075,82.105,82.05,82.05,107000000.0
2008-10-03 08:21:00,82.05,82.055,82.0,82.0,148900000.0
2008-10-03 08:22:00,82.02,82.05,82.0,82.02,103100000.0
2008-10-03 08:23:00,82.03,82.085,82.03,82.07,80400000.0
2008-10-03 08:24:00,82.075,82.085,82.02,82.02,75900000.0
2008-10-03 08:25:00,82.02,82.06,82.02,82.055,76600000.0
2008-10-03 08:26:00,82.05,82.08,82.01,82.04,88400000.0
2008-10-03 08:27:00,82.04,82.04,81.99,81.99,157800000.0
2008-10-03 08:28:00,81.96,82.01,81.93,81.94,301200000.0
2008-10-03 08:29:00,81.94,82.01,81.94,82.0,70700000.0
2008-10-03 08:30:00,82.0,82.015,81.98,82.01,50200000.0
2008-10-03 08:31:00,81.995,82.07,81.995,82.055,61800000.0
2008-10-03 08:32:00,82.055,82.065,81.98,82.035,103600000.0
2008-10-03 08:33:00,82.03,82.03,82.0,82.015,44400000.0
2008-10-03 08:34:00,82.025,82.04,82.015,82.03,34000000.0
2008-10-03 08:35:00,82.04,82.045,82.0,82.025,95300000.0
2008-10-03 08:36:00,82.02,82.03,81.995,82.025,92300000.0
2008-10-03 08:37:00,82.03,82.14,82.03,82.095,98800000.0
2008-10-03 08:38:00,82.095,82.1,82.075,82.09,64700000.0
2008-10-03 08:39:00,82.09,82.135,82.08,82.135,140000000.0
2008-10-03 08:40:00,82.135,82.15,82.11,82.12,155500000.0
2008-10-03 08:41:00,82.12,82.125,82.085,82.095,92700000.0
2008-10-03 08:42:00,82.09,82.105,82.065,82.08,68000000.0
2008-10-03 08:43:00,82.075,82.075,82.005,82.03,109800000.0
2008-10-03 08:44:00,82.025,82.035,81.995,82.01,94600000.0
2008-10-03 08:45:00,82.01,82.04,81.99,82.04,100200000.0
2008-10-03 08:46:00,82.04,82.06,82.02,82.03,114600000.0
2008-10-03 08:47:00,82.03,82.035,82.0,82.025,61000000.0
2008-10-03 08:48:00,82.015,82.05,82.005,82.03,103200000.0
2008-10-03 08:49:00,82.03,82.06,81.985,82.015,85300000.0
2008-10-03 08:50:00,82.015,82.07,82.005,82.065,65000000.0
2008-10-03 08:51:00,82.065,82.08,82.045,82.045,28000000.0
2008-10-03 08:52:00,82.04,82.065,82.02,82.065,89100000.0
2008-10-03 08:53:00,82.06,82.075,82.035,82.06,60000000.0
2008-10-03 08:54:00,82.055,82.11,82.045,82.07,100800000.0
2008-10-03 08:55:00,82.07,82.085,82.03,82.05,158800000.0
2008-10-03 08:56:00,82.05,82.05,82.015,82.03,62800000.0
2008-10-03 08:57:00,82.025,82.05,82.015,82.04,94000000.0
2008-10-03 08:58:00,82.05,82.14,82.045,82.135,200500000.0
2008-10-03 08:59:00,82.125,82.24,82.12,82.235,237700000.0
2008-10-03 09:00:00,82.235,82.285,82.195,82.235,160200000.0
2008-10-03 09:01:00,82.24,82.285,82.2,82.23,112900000.0
2008-10-03 09:02:00,82.23,82.25,82.19,82.2,75000000.0
2008-10-03 09:03:00,82.195,82.21,82.07,82.075,104400000.0
2008-10-03 09:04:00,82.08,82.135,82.07,82.095,140900000.0
2008-10-03 09:05:00,82.095,82.115,82.085,82.095,60000000.0
2008-10-03 09:06:00,82.095,82.135,82.03,82.03,140400000.0
2008-10-03 09:07:00,82.035,82.1,82.035,82.09,74700000.0
2008-10-03 09:08:00,82.09,82.11,81.95,81.96,211800000.0
2008-10-03 09:09:00,81.96,81.975,81.92,81.95,186900000.0
2008-10-03 09:10:00,81.955,81.99,81.94,81.985,127000000.0
2008-10-03 09:11:00,81.995,82.02,81.94,81.99,114700000.0
2008-10-03 09:12:00,81.99,82.02,81.975,82.01,106000000.0
2008-10-03 09:13:00,82.015,82.06,81.925,81.935,173800000.0
2008-10-03 09:14:00,81.94,81.945,81.885,81.905,136500000.0
2008-10-03 09:15:00,81.905,81.92,81.805,81.805,114100000.0
2008-10-03 09:16:00,81.8,81.81,81.735,81.77,153300000.0
2008-10-03 09:17:00,81.77,81.79,81.73,81.765,113700000.0
2008-10-03 09:18:00,81.76,81.82,81.755,81.805,111500000.0
2008-10-03 09:19:00,81.8,81.81,81.77,81.79,120500000.0
2008-10-03 09:20:00,81.795,81.8,81.77,81.795,86000000.0
2008-10-03 09:21:00,81.795,81.795,81.725,81.75,153100000.0
2008-10-03 09:22:00,81.755,81.765,81.745,81.745,78200000.0
2008-10-03 09:23:00,81.75,81.76,81.725,81.745,104000000.0
2008-10-03 09:24:00,81.74,81.75,81.705,81.73,130200000.0
2008-10-03 09:25:00,81.73,81.74,81.585,81.62,175900000.0
2008-10-03 09:26:00,81.625,81.65,81.61,81.635,99000000.0
2008-10-03 09:27:00,81.635,81.66,81.62,81.63,72000000.0
2008-10-03 09:28:00,81.62,81.65,81.59,81.64,114400000.0
2008-10-03 09:29:00,81.625,81.665,81.6,81.645,87700000.0
2008-10-03 09:30:00,81.655,81.66,81.605,81.61,64900000.0
2008-10-03 09:31:00,81.61,81.625,81.6,81.6,49000000.0
2008-10-03 09:32:00,81.61,81.64,81.59,81.6,59000000.0
2008-10-03 09:33:00,81.605,81.64,81.6,81.625,55000000.0
2008-10-03 09:34:00,81.64,81.67,81.63,81.635,129200000.0
2008-10-03 09:35:00,81.635,81.635,81.58,81.61,192200000.0
2008-10-03 09:36:00,81.615,81.635,81.505,81.515,239400000.0
2008-10-03 09:37:00,81.515,81.53,81.485,81.5,192500000.0
2008-10-03 09:38:00,81.505,81.515,81.47,81.5,158800000.0
2008-10-03 09:39:00,81.5,81.5,81.45,81.5,139400000.0
2008-10-03 09:40:00,81.505,81.52,81.45,81.455,145600000.0
2008-10-03 09:41:00,81.455,81.465,81.435,81.465,118200000.0
2008-10-03 09:42:00,81.465,81.475,81.44,81.44,128000000.0
2008-10-03 09:43:00,81.44,81.45,81.4,81.415,103600000.0
2008-10-03 09:44:00,81.41,81.44,81.4,81.435,95700000.0
2008-10-03 09:45:00,81.435,81.49,81.435,81.49,82900000.0
2008-10-03 09:46:00,81.495,81.525,81.485,81.495,89000000.0
2008-10-03 09:47:00,81.5,81.51,81.49,81.505,30000000.0
2008-10-03 09:48:00,81.51,81.52,81.465,81.465,116300000.0
2008-10-03 09:49:00,81.455,81.47,81.44,81.465,74000000.0
2008-10-03 09:50:00,81.465,81.475,81.43,81.47,90000000.0
2008-10-03 09:51:00,81.47,81.49,81.445,81.475,61500000.0
2008-10-03 09:52:00,81.475,81.485,81.46,81.475,93100000.0
2008-10-03 09:53:00,81.475,81.475,81.33,81.36,173800000.0
2008-10-03 09:54:00,81.36,81.43,81.36,81.43,43500000.0
2008-10-03 09:55:00,81.43,81.435,81.4,81.41,45000000.0
2008-10-03 09:56:00,81.41,81.41,81.385,81.39,72700000.0
2008-10-03 09:57:00,81.385,81.42,81.38,81.415,97800000.0
2008-10-03 09:58:00,81.415,81.43,81.41,81.43,34000000.0
2008-10-03 09:59:00,81.43,81.45,81.405,81.45,56800000.0
2008-10-03 10:00:00,81.45,81.53,81.42,81.515,123600000.0
2008-10-03 10:01:00,81.515,81.545,81.51,81.52,192600000.0
2008-10-03 10:02:00,81.525,81.55,81.51,81.55,94800000.0
2008-10-03 10:03:00,81.555,81.6,81.53,81.53,122700000.0
2008-10-03 10:04:00,81.53,81.575,81.53,81.56,188900000.0
2008-10-03 10:05:00,81.56,81.575,81.535,81.555,206100000.0
2008-10-03 10:06:00,81.555,81.645,81.55,81.61,214200000.0
2008-10-03 10:07:00,81.615,81.65,81.575,81.62,216000000.0
2008-10-03 10:08:00,81.62,81.68,81.62,81.665,66400000.0
2008-10-03 10:09:00,81.67,81.7,81.635,81.64,121100000.0
2008-10-03 10:10:00,81.645,81.65,81.58,81.615,120300000.0
2008-10-03 10:11:00,81.615,81.615,81.545,81.57,185200000.0
2008-10-03 10:12:00,81.57,81.625,81.565,81.605,244300000.0
2008-10-03 10:13:00,81.605,81.62,81.56,81.565,132100000.0
2008-10-03 10:14:00,81.57,81.665,81.57,81.61,145400000.0
2008-10-03 10:15:00,81.61,81.655,81.605,81.655,106000000.0
2008-10-03 10:16:00,81.655,81.695,81.655,81.67,175500000.0
2008-10-03 10:17:00,81.67,81.7,81.655,81.7,64000000.0
2008-10-03 10:18:00,81.7,81.705,81.64,81.64,129900000.0
2008-10-03 10:19:00,81.64,81.64,81.61,81.62,86000000.0
2008-10-03 10:20:00,81.62,81.64,81.62,81.64,27200000.0
2008-10-03 10:21:00,81.64,81.64,81.61,81.61,28000000.0
2008-10-03 10:22:00,81.61,81.66,81.61,81.645,46300000.0
2008-10-03 10:23:00,81.645,81.67,81.63,81.655,55800000.0
2008-10-03 10:24:00,81.66,81.725,81.64,81.7,129800000.0
2008-10-03 10:25:00,81.7,81.785,81.69,81.71,188000000.0
2008-10-03 10:26:00,81.705,81.745,81.695,81.73,178600000.0
2008-10-03 10:27:00,81.72,81.735,81.72,81.725,99400000.0
2008-10-03 10:28:00,81.73,81.75,81.71,81.745,66800000.0
2008-10-03 10:29:00,81.745,81.805,81.74,81.765,75300000.0
2008-10-03 10:30:00,81.76,81.765,81.695,81.695,126700000.0
2008-10-03 10:31:00,81.72,81.72,81.65,81.69,161200000.0
2008-10-03 10:32:00,81.69,81.69,81.64,81.655,84700000.0
2008-10-03 10:33:00,81.655,81.665,81.635,81.66,121900000.0
2008-10-03 10:34:00,81.655,81.685,81.62,81.67,118500000.0
2008-10-03 10:35:00,81.67,81.73,81.67,81.72,116600000.0
2008-10-03 10:36:00,81.715,81.775,81.705,81.775,163400000.0
2008-10-03 10:37:00,81.78,81.78,81.73,81.735,85300000.0
2008-10-03 10:38:00,81.73,81.74,81.67,81.685,115500000.0
2008-10-03 10:39:00,81.685,81.735,81.68,81.715,110400000.0
2008-10-03 10:40:00,81.715,81.72,81.67,81.685,110800000.0
2008-10-03 10:41:00,81.69,81.72,81.685,81.695,138000000.0
2008-10-03 10:42:00,81.7,81.765,81.7,81.755,137000000.0
2008-10-03 10:43:00,81.755,81.755,81.71,81.725,170800000.0
2008-10-03 10:44:00,81.725,81.745,81.715,81.72,80700000.0
2008-10-03 10:45:00,81.725,81.73,81.715,81.72,55900000.0
2008-10-03 10:46:00,81.715,81.725,81.705,81.715,79200000.0
2008-10-03 10:47:00,81.715,81.745,81.68,81.745,131900000.0
2008-10-03 10:48:00,81.755,81.755,81.705,81.72,118300000.0
2008-10-03 10:49:00,81.72,81.72,81.685,81.7,74500000.0
2008-10-03 10:50:00,81.705,81.725,81.7,81.71,91900000.0
2008-10-03 10:51:00,81.71,81.715,81.69,81.7,98100000.0
2008-10-03 10:52:00,81.7,81.725,81.645,81.66,183200000.0
2008-10-03 10:53:00,81.66,81.68,81.645,81.665,96600000.0
2008-10-03 10:54:00,81.665,81.68,81.66,81.66,70700000.0
2008-10-03 10:55:00,81.66,81.685,81.66,81.665,60300000.0
2008-10-03 10:56:00,81.67,81.695,81.67,81.68,65000000.0
2008-10-03 10:57:00,81.675,81.685,81.66,81.68,119700000.0
2008-10-03 10:58:00,81.68,81.725,81.665,81.69,78500000.0
2008-10-03 10:59:00,81.69,81.715,81.69,81.7,76600000.0
2008-10-03 11:00:00,81.695,81.705,81.675,81.675,118600000.0
2008-10-03 11:01:00,81.68,81.715,81.675,81.71,69300000.0
2008-10-03 11:02:00,81.705,81.765,81.7,81.74,78100000.0
2008-10-03 11:03:00,81.74,81.785,81.73,81.775,141100000.0
2008-10-03 11:04:00,81.775,81.81,81.74,81.79,175400000.0
2008-10-03 11:05:00,81.79,81.8,81.77,81.8,101500000.0
2008-10-03 11:06:00,81.8,81.825,81.795,81.805,101200000.0
2008-10-03 11:07:00,81.81,81.81,81.78,81.8,95600000.0
2008-10-03 11:08:00,81.8,81.845,81.795,81.845,114000000.0
2008-10-03 11:09:00,81.845,81.865,81.845,81.845,62800000.0
2008-10-03 11:10:00,81.845,81.86,81.845,81.85,30900000.0
2008-10-03 11:11:00,81.85,81.86,81.825,81.85,91700000.0
2008-10-03 11:12:00,81.845,81.92,81.845,81.915,86700000.0
2008-10-03 11:13:00,81.905,81.925,81.9,81.925,97300000.0
2008-10-03 11:14:00,81.93,81.96,81.915,81.945,76300000.0
2008-10-03 11:15:00,81.945,81.98,81.945,81.965,91200000.0
2008-10-03 11:16:00,81.965,82.015,81.955,81.98,128400000.0
2008-10-03 11:17:00,81.98,82.01,81.975,81.98,118200000.0
2008-10-03 11:18:00,81.98,82.05,81.975,82.005,123700000.0
2008-10-03 11:19:00,82.01,82.09,82.005,82.045,129600000.0
2008-10-03 11:20:00,82.045,82.055,82.01,82.01,167300000.0
2008-10-03 11:21:00,82.0,82.02,81.98,82.005,138400000.0
2008-10-03 11:22:00,82.005,82.075,82.0,82.065,126700000.0
2008-10-03 11:23:00,82.065,82.1,82.045,82.06,168700000.0
2008-10-03 11:24:00,82.07,82.12,82.02,82.025,139900000.0
2008-10-03 11:25:00,82.03,82.095,82.025,82.07,192200000.0
2008-10-03 11:26:00,82.065,82.13,82.065,82.115,195000000.0
2008-10-03 11:27:00,82.115,82.115,82.065,82.095,125700000.0
2008-10-03 11:28:00,82.095,82.1,82.075,82.09,137100000.0
2008-10-03 11:29:00,82.105,82.125,82.075,82.11,206000000.0
2008-10-03 11:30:00,82.105,82.135,82.105,82.11,90200000.0
2008-10-03 11:31:00,82.105,82.11,82.09,82.1,96500000.0
2008-10-03 11:32:00,82.105,82.13,82.08,82.11,151900000.0
2008-10-03 11:33:00,82.105,82.125,82.09,82.095,119100000.0
2008-10-03 11:34:00,82.095,82.11,82.095,82.11,117900000.0
2008-10-03 11:35:00,82.11,82.115,82.03,82.045,167900000.0
2008-10-03 11:36:00,82.05,82.055,82.01,82.025,146500000.0
2008-10-03 11:37:00,82.02,82.025,81.985,81.99,123300000.0
2008-10-03 11:38:00,81.99,82.0,81.975,81.995,112900000.0
2008-10-03 11:39:00,81.995,81.995,81.94,81.95,72900000.0
2008-10-03 11:40:00,81.965,81.98,81.87,81.87,204500000.0
2008-10-03 11:41:00,81.87,81.885,81.775,81.81,246400000.0
2008-10-03 11:42:00,81.82,81.82,81.77,81.815,213100000.0
2008-10-03 11:43:00,81.82,81.83,81.775,81.81,203600000.0
2008-10-03 11:44:00,81.81,81.81,81.695,81.73,201900000.0
2008-10-03 11:45:00,81.73,81.75,81.715,81.73,125900000.0
2008-10-03 11:46:00,81.725,81.74,81.715,81.73,140700000.0
2008-10-03 11:47:00,81.725,81.76,81.72,81.76,121400000.0
2008-10-03 11:48:00,81.76,81.88,81.76,81.85,162300000.0
2008-10-03 11:49:00,81.855,81.95,81.845,81.915,170500000.0
2008-10-03 11:50:00,81.905,81.95,81.89,81.93,127900000.0
2008-10-03 11:51:00,81.925,82.025,81.92,82.025,164400000.0
2008-10-03 11:52:00,82.025,82.05,82.015,82.04,94100000.0
2008-10-03 11:53:00,82.035,82.045,81.97,81.98,177500000.0
2008-10-03 11:54:00,81.98,82.0,81.955,81.965,182000000.0
2008-10-03 11:55:00,81.97,81.995,81.96,81.965,200200000.0
2008-10-03 11:56:00,81.965,81.98,81.95,81.96,133500000.0
2008-10-03 11:57:00,81.96,81.965,81.955,81.96,51900000.0
2008-10-03 11:58:00,81.965,81.965,81.95,81.95,72400000.0
2008-10-03 11:59:00,81.95,81.95,81.93,81.935,48600000.0
2008-10-03 12:00:00,81.945,81.96,81.9,81.93,130600000.0
2008-10-03 12:01:00,81.935,81.985,81.93,81.94,146100000.0
2008-10-03 12:02:00,81.945,81.945,81.905,81.905,134300000.0
2008-10-03 12:03:00,81.91,81.92,81.865,81.89,197200000.0
2008-10-03 12:04:00,81.895,81.935,81.86,81.87,157800000.0
2008-10-03 12:05:00,81.86,81.885,81.855,81.875,127200000.0
2008-10-03 12:06:00,81.88,81.92,81.88,81.92,128900000.0
2008-10-03 12:07:00,81.92,81.94,81.875,81.92,173500000.0
2008-10-03 12:08:00,81.92,81.935,81.9,81.905,44000000.0
2008-10-03 12:09:00,81.905,81.925,81.905,81.91,66200000.0
2008-10-03 12:10:00,81.91,81.915,81.87,81.87,120800000.0
2008-10-03 12:11:00,81.875,81.935,81.87,81.935,105000000.0
2008-10-03 12:12:00,81.935,81.95,81.92,81.94,90700000.0
2008-10-03 12:13:00,81.94,81.94,81.88,81.895,148500000.0
2008-10-03 12:14:00,81.905,81.905,81.855,81.865,102000000.0
2008-10-03 12:15:00,81.865,81.895,81.86,81.89,107400000.0
2008-10-03 12:16:00,81.89,81.89,81.845,81.86,125700000.0
2008-10-03 12:17:00,81.86,81.87,81.765,81.79,160900000.0
2008-10-03 12:18:00,81.785,81.795,81.765,81.785,87500000.0
2008-10-03 12:19:00,81.78,81.835,81.78,81.835,97900000.0
2008-10-03 12:20:00,81.835,81.86,81.83,81.855,135800000.0
2008-10-03 12:21:00,81.86,81.875,81.855,81.875,69600000.0
2008-10-03 12:22:00,81.875,81.89,81.845,81.855,148400000.0
2008-10-03 12:23:00,81.855,81.87,81.84,81.87,77300000.0
2008-10-03 12:24:00,81.875,81.89,81.875,81.89,57600000.0
2008-10-03 12:25:00,81.89,81.93,81.89,81.895,90900000.0
2008-10-03 12:26:00,81.9,81.905,81.89,81.89,90200000.0
2008-10-03 12:27:00,81.89,81.915,81.89,81.905,168900000.0
2008-10-03 12:28:00,81.905,81.91,81.86,81.875,91700000.0
2008-10-03 12:29:00,81.875,81.875,81.84,81.86,146100000.0
2008-10-03 12:30:00,81.865,81.89,81.84,81.875,101400000.0
2008-10-03 12:31:00,81.87,81.935,81.865,81.905,134000000.0
2008-10-03 12:32:00,81.905,81.91,81.88,81.9,134500000.0
2008-10-03 12:33:00,81.895,81.93,81.89,81.92,95000000.0
2008-10-03 12:34:00,81.915,81.95,81.915,81.935,71200000.0
2008-10-03 12:35:00,81.925,81.94,81.895,81.93,157900000.0
2008-10-03 12:36:00,81.92,81.935,81.89,81.89,215100000.0
2008-10-03 12:37:00,81.885,81.915,81.875,81.885,152000000.0
2008-10-03 12:38:00,81.89,81.9,81.845,81.845,112600000.0
2008-10-03 12:39:00,81.84,81.845,81.815,81.82,77100000.0
2008-10-03 12:40:00,81.82,81.83,81.805,81.82,49200000.0
2008-10-03 12:41:00,81.82,81.825,81.785,81.8,51700000.0
2008-10-03 12:42:00,81.8,81.84,81.795,81.83,82000000.0
2008-10-03 12:43:00,81.835,81.85,81.82,81.825,51900000.0
2008-10-03 12:44:00,81.82,81.87,81.82,81.865,103200000.0
2008-10-03 12:45:00,81.855,81.87,81.845,81.87,93600000.0
2008-10-03 12:46:00,81.87,81.89,81.855,81.86,162800000.0
2008-10-03 12:47:00,81.86,81.86,81.79,81.79,89000000.0
2008-10-03 12:48:00,81.795,81.8,81.755,81.755,133500000.0
2008-10-03 12:49:00,81.755,81.795,81.755,81.79,28600000.0
2008-10-03 12:50:00,81.795,81.855,81.79,81.855,86900000.0
2008-10-03 12:51:00,81.855,81.955,81.85,81.95,85200000.0
2008-10-03 12:52:00,81.95,81.95,81.89,81.915,93800000.0
2008-10-03 12:53:00,81.915,81.935,81.895,81.925,83800000.0
2008-10-03 12:54:00,81.93,81.93,81.89,81.91,102600000.0
2008-10-03 12:55:00,81.91,81.91,81.805,81.855,237500000.0
2008-10-03 12:56:00,81.855,81.855,81.8,81.82,168300000.0
2008-10-03 12:57:00,81.82,81.82,81.73,81.73,94200000.0
2008-10-03 12:58:00,81.735,81.785,81.71,81.71,176400000.0
2008-10-03 12:59:00,81.715,81.795,81.7,81.755,194100000.0
2008-10-03 13:00:00,81.755,81.905,81.75,81.86,165200000.0
2008-10-03 13:01:00,81.86,81.935,81.86,81.91,228500000.0
2008-10-03 13:02:00,81.905,81.92,81.88,81.92,118800000.0
2008-10-03 13:03:00,81.92,81.94,81.875,81.875,183000000.0
2008-10-03 13:04:00,81.875,81.925,81.875,81.905,95500000.0
2008-10-03 13:05:00,81.915,81.94,81.9,81.935,67100000.0
2008-10-03 13:06:00,81.935,81.95,81.91,81.925,151600000.0
2008-10-03 13:07:00,81.925,81.985,81.925,81.97,149600000.0
2008-10-03 13:08:00,81.97,82.01,81.96,82.01,162700000.0
2008-10-03 13:09:00,82.01,82.015,81.985,82.0,75100000.0
2008-10-03 13:10:00,82.0,82.015,81.99,81.995,119400000.0
2008-10-03 13:11:00,81.995,82.005,81.985,81.995,55800000.0
2008-10-03 13:12:00,81.995,82.0,81.975,81.985,73400000.0
2008-10-03 13:13:00,81.985,81.985,81.925,81.955,177700000.0
2008-10-03 13:14:00,81.945,81.95,81.88,81.925,124700000.0
2008-10-03 13:15:00,81.925,81.94,81.915,81.93,74700000.0
2008-10-03 13:16:00,81.935,81.97,81.925,81.94,99800000.0
2008-10-03 13:17:00,81.935,81.94,81.895,81.915,82200000.0
2008-10-03 13:18:00,81.915,81.95,81.89,81.895,139300000.0
2008-10-03 13:19:00,81.895,81.91,81.83,81.855,218300000.0
2008-10-03 13:20:00,81.86,81.905,81.86,81.865,126000000.0
2008-10-03 13:21:00,81.865,81.87,81.825,81.835,128300000.0
2008-10-03 13:22:00,81.84,81.85,81.81,81.81,76200000.0
2008-10-03 13:23:00,81.815,81.815,81.78,81.795,143000000.0
2008-10-03 13:24:00,81.795,81.8,81.78,81.795,62300000.0
2008-10-03 13:25:00,81.79,81.79,81.75,81.765,57900000.0
2008-10-03 13:26:00,81.765,81.765,81.695,81.695,83000000.0
2008-10-03 13:27:00,81.69,81.695,81.675,81.695,70600000.0
2008-10-03 13:28:00,81.7,81.7,81.66,81.67,165600000.0
2008-10-03 13:29:00,81.67,81.685,81.62,81.64,79300000.0
2008-10-03 13:30:00,81.64,81.64,81.54,81.54,152900000.0
2008-10-03 13:31:00,81.54,81.605,81.535,81.59,69900000.0
2008-10-03 13:32:00,81.59,81.68,81.59,81.655,95000000.0
2008-10-03 13:33:00,81.65,81.67,81.64,81.67,59000000.0
2008-10-03 13:34:00,81.675,81.71,81.635,81.645,150000000.0
2008-10-03 13:35:00,81.645,81.68,81.61,81.61,181700000.0
2008-10-03 13:36:00,81.615,81.645,81.59,81.595,129900000.0
2008-10-03 13:37:00,81.595,81.655,81.59,81.635,100500000.0
2008-10-03 13:38:00,81.635,81.655,81.615,81.63,86800000.0
2008-10-03 13:39:00,81.635,81.675,81.635,81.675,66000000.0
2008-10-03 13:40:00,81.68,81.69,81.675,81.68,50000000.0
2008-10-03 13:41:00,81.68,81.69,81.645,81.68,49000000.0
2008-10-03 13:42:00,81.68,81.68,81.65,81.66,63000000.0
2008-10-03 13:43:00,81.66,81.66,81.62,81.62,82800000.0
2008-10-03 13:44:00,81.62,81.65,81.62,81.625,109100000.0
2008-10-03 13:45:00,81.625,81.66,81.62,81.645,70500000.0
2008-10-03 13:46:00,81.64,81.66,81.63,81.655,53000000.0
2008-10-03 13:47:00,81.65,81.665,81.64,81.645,62000000.0
2008-10-03 13:48:00,81.64,81.645,81.585,81.585,141100000.0
2008-10-03 13:49:00,81.585,81.63,81.585,81.59,69600000.0
2008-10-03 13:50:00,81.59,81.59,81.54,81.55,99100000.0
2008-10-03 13:51:00,81.55,81.595,81.54,81.585,93100000.0
2008-10-03 13:52:00,81.58,81.61,81.58,81.6,55900000.0
2008-10-03 13:53:00,81.595,81.62,81.58,81.615,52300000.0
2008-10-03 13:54:00,81.62,81.62,81.595,81.595,42000000.0
2008-10-03 13:55:00,81.6,81.62,81.59,81.6,77000000.0
2008-10-03 13:56:00,81.6,81.64,81.59,81.605,65000000.0
2008-10-03 13:57:00,81.605,81.665,81.605,81.66,122200000.0
2008-10-03 13:58:00,81.66,81.665,81.61,81.63,100900000.0
2008-10-03 13:59:00,81.635,81.67,81.62,81.67,88000000.0
2008-10-03 14:00:00,81.67,81.695,81.64,81.64,138000000.0
2008-10-03 14:01:00,81.64,81.65,81.62,81.62,75000000.0
2008-10-03 14:02:00,81.62,81.64,81.58,81.61,114900000.0
2008-10-03 14:03:00,81.615,81.625,81.565,81.58,147300000.0
2008-10-03 14:04:00,81.58,81.725,81.58,81.69,87800000.0
2008-10-03 14:05:00,81.695,81.7,81.655,81.67,62000000.0
2008-10-03 14:06:00,81.67,81.715,81.65,81.675,49000000.0
2008-10-03 14:07:00,81.68,81.69,81.645,81.645,67300000.0
2008-10-03 14:08:00,81.64,81.675,81.625,81.64,91000000.0
2008-10-03 14:09:00,81.645,81.67,81.63,81.66,110200000.0
2008-10-03 14:10:00,81.66,81.665,81.635,81.65,72000000.0
2008-10-03 14:11:00,81.645,81.665,81.635,81.635,73800000.0
2008-10-03 14:12:00,81.64,81.695,81.63,81.69,121800000.0
2008-10-03 14:13:00,81.69,81.69,81.58,81.58,107900000.0
2008-10-03 14:14:00,81.58,81.585,81.475,81.485,110600000.0
2008-10-03 14:15:00,81.475,81.49,81.425,81.475,159000000.0
2008-10-03 14:16:00,81.475,81.485,81.41,81.46,186700000.0
2008-10-03 14:17:00,81.47,81.49,81.455,81.46,89500000.0
2008-10-03 14:18:00,81.455,81.48,81.45,81.465,88400000.0
2008-10-03 14:19:00,81.48,81.595,81.475,81.57,172300000.0
2008-10-03 14:20:00,81.575,81.615,81.52,81.545,97000000.0
2008-10-03 14:21:00,81.545,81.575,81.505,81.55,126400000.0
2008-10-03 14:22:00,81.545,81.605,81.51,81.51,131300000.0
2008-10-03 14:23:00,81.51,81.56,81.51,81.515,110100000.0
2008-10-03 14:24:00,81.515,81.52,81.48,81.48,76100000.0
2008-10-03 14:25:00,81.485,81.51,81.47,81.5,127500000.0
2008-10-03 14:26:00,81.5,81.515,81.43,81.43,135900000.0
2008-10-03 14:27:00,81.44,81.45,81.375,81.385,116500000.0
2008-10-03 14:28:00,81.385,81.39,81.23,81.23,156200000.0
2008-10-03 14:29:00,81.235,81.455,81.23,81.4,182000001.0
2008-10-03 14:30:00,81.4,81.455,81.13,81.455,330200003.0
2008-10-03 14:31:00,81.46,81.56,81.23,81.24,378600000.0
2008-10-03 14:32:00,81.24,81.28,81.175,81.21,531299999.0
2008-10-03 14:33:00,81.215,81.4,81.2,81.375,189040000.0
2008-10-03 14:34:00,81.395,81.475,81.35,81.475,266470000.0
2008-10-03 14:35:00,81.48,81.62,81.44,81.6,367780001.0
2008-10-03 14:36:00,81.575,81.75,81.575,81.75,208990000.0
2008-10-03 14:37:00,81.71,81.785,81.69,81.7,159600000.0
2008-10-03 14:38:00,81.7,81.9,81.695,81.84,234300000.0
2008-10-03 14:39:00,81.83,81.835,81.72,81.79,135400000.0
2008-10-03 14:40:00,81.77,81.785,81.69,81.74,159700000.0
2008-10-03 14:41:00,81.74,81.79,81.7,81.74,161000000.0
2008-10-03 14:42:00,81.74,81.74,81.62,81.66,154700000.0
2008-10-03 14:43:00,81.66,81.665,81.58,81.61,103000000.0
2008-10-03 14:44:00,81.61,81.64,81.57,81.62,97000000.0
2008-10-03 14:45:00,81.61,81.65,81.52,81.635,203700000.0
2008-10-03 14:46:00,81.635,81.695,81.61,81.64,125300000.0
2008-10-03 14:47:00,81.64,81.655,81.595,81.63,102000000.0
2008-10-03 14:48:00,81.64,81.665,81.565,81.655,136700000.0
2008-10-03 14:49:00,81.665,81.69,81.485,81.49,173500000.0
2008-10-03 14:50:00,81.49,81.565,81.455,81.5,163500000.0
2008-10-03 14:51:00,81.49,81.495,81.37,81.47,164900000.0
2008-10-03 14:52:00,81.48,81.535,81.41,81.465,191400000.0
2008-10-03 14:53:00,81.465,81.51,81.45,81.45,134600000.0
2008-10-03 14:54:00,81.45,81.5,81.405,81.465,103300000.0
2008-10-03 14:55:00,81.46,81.51,81.42,81.43,144400000.0
2008-10-03 14:56:00,81.43,81.46,81.375,81.395,124000000.0
2008-10-03 14:57:00,81.4,81.4,81.19,81.23,204600000.0
2008-10-03 14:58:00,81.23,81.33,81.185,81.25,212000000.0
2008-10-03 14:59:00,81.26,81.265,81.115,81.12,201900000.0
2008-10-03 15:00:00,81.115,81.24,81.1,81.22,194800000.0
2008-10-03 15:01:00,81.22,81.255,81.155,81.245,196800000.0
2008-10-03 15:02:00,81.25,81.27,81.23,81.245,101100000.0
2008-10-03 15:03:00,81.245,81.28,81.24,81.28,88300000.0
2008-10-03 15:04:00,81.28,81.3,81.215,81.265,195300000.0
2008-10-03 15:05:00,81.28,81.35,81.255,81.29,129700000.0
2008-10-03 15:06:00,81.295,81.385,81.28,81.385,175900000.0
2008-10-03 15:07:00,81.385,81.42,81.34,81.345,163900000.0
2008-10-03 15:08:00,81.35,81.365,81.305,81.33,157300000.0
2008-10-03 15:09:00,81.335,81.39,81.315,81.34,145900000.0
2008-10-03 15:10:00,81.345,81.385,81.34,81.345,131100000.0
2008-10-03 15:11:00,81.36,81.385,81.345,81.37,109800000.0
2008-10-03 15:12:00,81.375,81.375,81.335,81.375,174900000.0
2008-10-03 15:13:00,81.375,81.375,81.305,81.33,210900000.0
2008-10-03 15:14:00,81.335,81.4,81.335,81.395,142300000.0
2008-10-03 15:15:00,81.405,81.41,81.335,81.38,115700000.0
2008-10-03 15:16:00,81.38,81.44,81.365,81.425,140200000.0
2008-10-03 15:17:00,81.45,81.455,81.345,81.345,156900000.0
2008-10-03 15:18:00,81.345,81.36,81.235,81.285,217900000.0
2008-10-03 15:19:00,81.29,81.345,81.265,81.27,209700000.0
2008-10-03 15:20:00,81.28,81.285,81.19,81.24,166600000.0
2008-10-03 15:21:00,81.245,81.255,81.11,81.115,189500000.0
2008-10-03 15:22:00,81.12,81.26,81.1,81.185,146000000.0
2008-10-03 15:23:00,81.18,81.21,81.12,81.165,140000000.0
2008-10-03 15:24:00,81.155,81.25,81.145,81.22,91000000.0
2008-10-03 15:25:00,81.235,81.26,81.2,81.23,138300000.0
2008-10-03 15:26:00,81.265,81.31,81.245,81.29,124000000.0
2008-10-03 15:27:00,81.29,81.335,81.275,81.31,108100000.0
2008-10-03 15:28:00,81.31,81.36,81.305,81.335,106200000.0
2008-10-03 15:29:00,81.33,81.365,81.315,81.325,97200000.0
2008-10-03 15:30:00,81.325,81.39,81.3,81.375,111000000.0
2008-10-03 15:31:00,81.37,81.445,81.37,81.44,141000000.0
2008-10-03 15:32:00,81.44,81.51,81.435,81.49,99000000.0
2008-10-03 15:33:00,81.495,81.55,81.48,81.535,80900000.0
2008-10-03 15:34:00,81.535,81.565,81.515,81.535,90000000.0
2008-10-03 15:35:00,81.54,81.565,81.48,81.555,134900000.0
2008-10-03 15:36:00,81.57,81.675,81.56,81.59,214100000.0
2008-10-03 15:37:00,81.58,81.59,81.535,81.59,128400000.0
2008-10-03 15:38:00,81.6,81.645,81.445,81.45,174300000.0
2008-10-03 15:39:00,81.45,81.54,81.435,81.52,154300000.0
2008-10-03 15:40:00,81.52,81.605,81.51,81.58,158300000.0
2008-10-03 15:41:00,81.58,81.645,81.58,81.635,103500000.0
2008-10-03 15:42:00,81.635,81.67,81.62,81.645,118600000.0
2008-10-03 15:43:00,81.645,81.645,81.595,81.61,105200000.0
2008-10-03 15:44:00,81.6,81.685,81.6,81.665,138400000.0
2008-10-03 15:45:00,81.665,81.665,81.555,81.575,169000000.0
2008-10-03 15:46:00,81.56,81.66,81.55,81.615,169200000.0
2008-10-03 15:47:00,81.615,81.645,81.575,81.62,146900000.0
2008-10-03 15:48:00,81.61,81.705,81.59,81.705,122800000.0
2008-10-03 15:49:00,81.705,81.705,81.615,81.655,113000000.0
2008-10-03 15:50:00,81.66,81.675,81.54,81.565,131400000.0
2008-10-03 15:51:00,81.555,81.565,81.505,81.535,123400000.0
2008-10-03 15:52:00,81.525,81.55,81.515,81.545,68200000.0
2008-10-03 15:53:00,81.525,81.595,81.52,81.59,93400000.0
2008-10-03 15:54:00,81.595,81.605,81.545,81.595,89500000.0
2008-10-03 15:55:00,81.595,81.61,81.525,81.55,115200000.0
2008-10-03 15:56:00,81.55,81.56,81.425,81.445,148700000.0
2008-10-03 15:57:00,81.43,81.465,81.415,81.425,115500000.0
2008-10-03 15:58:00,81.43,81.535,81.43,81.45,124300000.0
2008-10-03 15:59:00,81.455,81.505,81.405,81.42,134100000.0
2008-10-03 16:00:00,81.42,81.535,81.415,81.52,143200000.0
2008-10-03 16:01:00,81.52,81.52,81.43,81.505,140900000.0
2008-10-03 16:02:00,81.51,81.545,81.5,81.525,133100000.0
2008-10-03 16:03:00,81.525,81.595,81.525,81.555,164400000.0
2008-10-03 16:04:00,81.555,81.57,81.53,81.565,168900000.0
2008-10-03 16:05:00,81.565,81.575,81.53,81.54,174800000.0
2008-10-03 16:06:00,81.54,81.575,81.51,81.535,152700000.0
2008-10-03 16:07:00,81.515,81.555,81.515,81.54,127100000.0
2008-10-03 16:08:00,81.54,81.55,81.445,81.515,193200000.0
2008-10-03 16:09:00,81.515,81.515,81.475,81.485,97300000.0
2008-10-03 16:10:00,81.485,81.525,81.44,81.45,96700000.0
2008-10-03 16:11:00,81.45,81.495,81.44,81.47,122600000.0
2008-10-03 16:12:00,81.46,81.5,81.45,81.48,111300000.0
2008-10-03 16:13:00,81.485,81.535,81.485,81.515,79500000.0
2008-10-03 16:14:00,81.515,81.575,81.505,81.55,128600000.0
2008-10-03 16:15:00,81.55,81.635,81.55,81.59,129700000.0
2008-10-03 16:16:00,81.58,81.595,81.555,81.565,110800000.0
2008-10-03 16:17:00,81.565,81.62,81.555,81.59,104700000.0
2008-10-03 16:18:00,81.6,81.65,81.585,81.615,134000000.0
2008-10-03 16:19:00,81.605,81.72,81.605,81.68,150700000.0
2008-10-03 16:20:00,81.67,81.735,81.66,81.71,121900000.0
2008-10-03 16:21:00,81.74,81.77,81.655,81.67,191100000.0
2008-10-03 16:22:00,81.67,81.72,81.655,81.695,131100000.0
2008-10-03 16:23:00,81.7,81.72,81.67,81.705,135900000.0
2008-10-03 16:24:00,81.695,81.755,81.685,81.75,109900000.0
2008-10-03 16:25:00,81.755,81.755,81.655,81.655,135800000.0
2008-10-03 16:26:00,81.655,81.685,81.62,81.635,144000000.0
2008-10-03 16:27:00,81.635,81.68,81.63,81.68,89800000.0
2008-10-03 16:28:00,81.67,81.75,81.655,81.7,187500000.0
2008-10-03 16:29:00,81.7,81.765,81.66,81.765,126200000.0
2008-10-03 16:30:00,81.77,81.865,81.76,81.855,161100000.0
2008-10-03 16:31:00,81.855,81.88,81.805,81.85,172600000.0
2008-10-03 16:32:00,81.84,81.95,81.835,81.91,221900000.0
2008-10-03 16:33:00,81.91,81.925,81.88,81.905,146000000.0
2008-10-03 16:34:00,81.91,81.99,81.905,81.975,194200000.0
2008-10-03 16:35:00,81.98,82.125,81.97,82.11,155500000.0
2008-10-03 16:36:00,82.11,82.145,82.1,82.125,244100000.0
2008-10-03 16:37:00,82.125,82.145,82.07,82.09,149700000.0
2008-10-03 16:38:00,82.08,82.11,82.065,82.075,101300000.0
2008-10-03 16:39:00,82.08,82.1,82.05,82.085,85600000.0
2008-10-03 16:40:00,82.095,82.195,82.09,82.125,153800000.0
2008-10-03 16:41:00,82.125,82.31,82.125,82.255,118800000.0
2008-10-03 16:42:00,82.26,82.295,82.19,82.225,105300000.0
2008-10-03 16:43:00,82.225,82.225,82.15,82.18,132900000.0
2008-10-03 16:44:00,82.18,82.3,82.15,82.26,118200000.0
2008-10-03 16:45:00,82.235,82.27,82.19,82.27,155200000.0
2008-10-03 16:46:00,82.27,82.285,82.195,82.205,116500000.0
2008-10-03 16:47:00,82.205,82.27,82.205,82.245,127700000.0
2008-10-03 16:48:00,82.235,82.25,82.165,82.23,136100000.0
2008-10-03 16:49:00,82.23,82.295,82.225,82.285,103200000.0
2008-10-03 16:50:00,82.27,82.275,82.24,82.26,90700000.0
2008-10-03 16:51:00,82.265,82.345,82.265,82.34,128000000.0
2008-10-03 16:52:00,82.34,82.365,82.315,82.345,104400000.0
2008-10-03 16:53:00,82.35,82.635,82.33,82.63,189500000.0
2008-10-03 16:54:00,82.615,82.76,82.58,82.66,176200000.0
2008-10-03 16:55:00,82.65,82.73,82.615,82.71,164300000.0
2008-10-03 16:56:00,82.695,82.73,82.67,82.67,140800000.0
2008-10-03 16:57:00,82.675,82.695,82.595,82.66,174700000.0
2008-10-03 16:58:00,82.66,82.71,82.585,82.655,286000000.0
2008-10-03 16:59:00,82.655,82.66,82.485,82.49,266100000.0
2008-10-03 17:00:00,82.495,82.575,82.485,82.555,175400000.0
2008-10-03 17:01:00,82.555,82.655,82.55,82.58,172800000.0
2008-10-03 17:02:00,82.58,82.67,82.54,82.64,185000000.0
2008-10-03 17:03:00,82.64,82.71,82.635,82.705,208500000.0
2008-10-03 17:04:00,82.72,82.74,82.665,82.67,107900000.0
2008-10-03 17:05:00,82.675,82.69,82.635,82.69,74800000.0
2008-10-03 17:06:00,82.69,82.71,82.64,82.665,128300000.0
2008-10-03 17:07:00,82.665,82.675,82.635,82.66,96600000.0
2008-10-03 17:08:00,82.665,82.69,82.6,82.605,121500000.0
2008-10-03 17:09:00,82.615,82.625,82.555,82.57,115200000.0
2008-10-03 17:10:00,82.57,82.595,82.435,82.53,179100000.0
2008-10-03 17:11:00,82.52,82.52,82.465,82.47,732499989.0
2008-10-03 17:12:00,82.47,82.54,82.43,82.48,135300000.0
2008-10-03 17:13:00,82.485,82.515,82.385,82.4,158400000.0
2008-10-03 17:14:00,82.405,82.43,82.365,82.425,137300000.0
2008-10-03 17:15:00,82.41,82.585,82.41,82.58,104600000.0
2008-10-03 17:16:00,82.58,82.615,82.57,82.575,102800000.0
2008-10-03 17:17:00,82.58,82.605,82.5,82.515,123100000.0
2008-10-03 17:18:00,82.52,82.52,82.36,82.41,136900000.0
2008-10-03 17:19:00,82.42,82.51,82.41,82.51,87800000.0
2008-10-03 17:20:00,82.5,82.5,82.405,82.415,184800000.0
2008-10-03 17:21:00,82.4,82.435,82.39,82.41,85500000.0
2008-10-03 17:22:00,82.4,82.44,82.395,82.42,113800000.0
2008-10-03 17:23:00,82.42,82.515,82.4,82.42,170000000.0
2008-10-03 17:24:00,82.41,82.46,82.39,82.435,84100000.0
2008-10-03 17:25:00,82.435,82.49,82.435,82.47,111100000.0
2008-10-03 17:26:00,82.47,82.485,82.445,82.475,92800000.0
2008-10-03 17:27:00,82.465,82.535,82.445,82.48,143300000.0
2008-10-03 17:28:00,82.485,82.515,82.425,82.495,119300000.0
2008-10-03 17:29:00,82.495,82.585,82.495,82.515,161900000.0
2008-10-03 17:30:00,82.55,82.63,82.485,82.6,205900000.0
2008-10-03 17:31:00,82.61,82.7,82.485,82.495,182600000.0
2008-10-03 17:32:00,82.495,82.495,82.405,82.48,104000000.0
2008-10-03 17:33:00,82.48,82.5,82.385,82.48,120900000.0
2008-10-03 17:34:00,82.48,82.6,82.46,82.545,112100000.0
2008-10-03 17:35:00,82.55,82.605,82.535,82.6,114500000.0
2008-10-03 17:36:00,82.6,82.6,82.455,82.53,170500000.0
2008-10-03 17:37:00,82.53,82.565,82.425,82.55,144700000.0
2008-10-03 17:38:00,82.535,82.535,82.335,82.375,149700000.0
2008-10-03 17:39:00,82.365,82.38,82.285,82.375,125000000.0
2008-10-03 17:40:00,82.375,82.43,82.335,82.415,126100000.0
2008-10-03 17:41:00,82.415,82.415,82.275,82.285,211000000.0
2008-10-03 17:42:00,82.29,82.315,82.23,82.24,86900000.0
2008-10-03 17:43:00,82.24,82.255,82.205,82.21,78300000.0
2008-10-03 17:44:00,82.21,82.26,82.21,82.23,60200000.0
2008-10-03 17:45:00,82.235,82.25,82.205,82.21,50900000.0
2008-10-03 17:46:00,82.2,82.265,82.195,82.23,102000000.0
2008-10-03 17:47:00,82.23,82.245,82.215,82.22,77800000.0
2008-10-03 17:48:00,82.22,82.265,82.18,82.195,101700000.0
2008-10-03 17:49:00,82.185,82.185,82.13,82.13,73300000.0
2008-10-03 17:50:00,82.15,82.15,82.045,82.07,124200000.0
2008-10-03 17:51:00,82.08,82.085,82.045,82.07,120900000.0
2008-10-03 17:52:00,82.07,82.075,81.99,82.005,127100000.0
2008-10-03 17:53:00,81.995,82.0,81.955,81.98,116300000.0
2008-10-03 17:54:00,82.0,82.0,81.97,81.985,69500000.0
2008-10-03 17:55:00,81.99,82.01,81.98,81.985,62700000.0
2008-10-03 17:56:00,81.975,82.025,81.975,81.995,95600000.0
2008-10-03 17:57:00,82.0,82.005,81.975,82.0,57500000.0
2008-10-03 17:58:00,81.985,82.005,81.975,81.995,86700000.0
2008-10-03 17:59:00,81.995,81.995,81.935,81.95,257800000.0
2008-10-03 18:00:00,81.95,82.005,81.945,81.97,126600000.0
2008-10-03 18:01:00,81.97,81.975,81.925,81.94,181200000.0
2008-10-03 18:02:00,81.94,81.955,81.805,81.86,199000001.0
2008-10-03 18:03:00,81.86,81.89,81.835,81.85,79000000.0
2008-10-03 18:04:00,81.87,81.87,81.685,81.72,231800000.0
2008-10-03 18:05:00,81.72,81.72,81.63,81.68,135000000.0
2008-10-03 18:06:00,81.685,81.885,81.685,81.855,124100000.0
2008-10-03 18:07:00,81.86,81.98,81.86,81.955,144000000.0
2008-10-03 18:08:00,81.955,82.0,81.955,81.995,98800000.0
2008-10-03 18:09:00,81.985,82.18,81.985,82.06,152600000.0
2008-10-03 18:10:00,82.065,82.255,82.065,82.105,241600000.0
2008-10-03 18:11:00,82.095,82.125,82.055,82.1,97300000.0
2008-10-03 18:12:00,82.11,82.13,82.1,82.115,31500000.0
2008-10-03 18:13:00,82.12,82.125,82.085,82.1,62200000.0
2008-10-03 18:14:00,82.045,82.105,82.045,82.065,102800000.0
2008-10-03 18:15:00,82.07,82.09,82.035,82.045,60000000.0
2008-10-03 18:16:00,82.045,82.11,82.025,82.095,114400000.0
2008-10-03 18:17:00,82.1,82.155,82.1,82.145,46700000.0
2008-10-03 18:18:00,82.145,82.145,82.115,82.14,27900000.0
2008-10-03 18:19:00,82.14,82.145,82.11,82.135,54900000.0
2008-10-03 18:20:00,82.135,82.145,82.095,82.14,87900000.0
2008-10-03 18:21:00,82.14,82.14,82.11,82.115,74700000.0
2008-10-03 18:22:00,82.115,82.125,82.005,82.015,150700000.0
2008-10-03 18:23:00,82.015,82.015,81.965,82.01,79500000.0
2008-10-03 18:24:00,82.0,82.015,81.925,81.965,126900000.0
2008-10-03 18:25:00,81.955,81.97,81.915,81.92,83500000.0
2008-10-03 18:26:00,81.925,82.045,81.925,82.035,73900000.0
2008-10-03 18:27:00,82.035,82.035,81.97,81.985,67900000.0
2008-10-03 18:28:00,81.985,82.055,81.96,81.995,118700000.0
2008-10-03 18:29:00,82.0,82.025,81.98,82.025,57900000.0
2008-10-03 18:30:00,82.005,82.065,81.995,82.015,120400000.0
2008-10-03 18:31:00,82.005,82.02,82.0,82.005,27000000.0
2008-10-03 18:32:00,82.015,82.055,81.995,82.045,54000000.0
2008-10-03 18:33:00,82.045,82.09,82.01,82.08,75300000.0
2008-10-03 18:34:00,82.095,82.145,82.075,82.135,196500000.0
2008-10-03 18:35:00,82.125,82.185,82.12,82.125,99500000.0
2008-10-03 18:36:00,82.135,82.165,82.125,82.155,65800000.0
2008-10-03 18:37:00,82.155,82.165,82.14,82.155,34900000.0
2008-10-03 18:38:00,82.16,82.19,82.14,82.18,65800000.0
2008-10-03 18:39:00,82.18,82.22,82.18,82.21,118300000.0
2008-10-03 18:40:00,82.215,82.215,82.17,82.2,89600000.0
2008-10-03 18:41:00,82.19,82.195,82.16,82.165,108200000.0
2008-10-03 18:42:00,82.17,82.2,82.155,82.2,208300000.0
2008-10-03 18:43:00,82.19,82.24,82.19,82.215,83600000.0
2008-10-03 18:44:00,82.215,82.215,82.11,82.135,127300000.0
2008-10-03 18:45:00,82.135,82.17,82.12,82.17,76600000.0
2008-10-03 18:46:00,82.17,82.23,82.145,82.21,177600000.0
2008-10-03 18:47:00,82.2,82.23,82.17,82.23,71000000.0
2008-10-03 18:48:00,82.215,82.24,82.21,82.235,75000000.0
2008-10-03 18:49:00,82.215,82.29,82.215,82.27,65700000.0
2008-10-03 18:50:00,82.27,82.27,82.23,82.26,86400000.0
2008-10-03 18:51:00,82.25,82.27,82.235,82.265,32100000.0
2008-10-03 18:52:00,82.27,82.28,82.25,82.28,33000000.0
2008-10-03 18:53:00,82.265,82.3,82.25,82.265,110200000.0
2008-10-03 18:54:00,82.265,82.285,82.255,82.27,50100000.0
2008-10-03 18:55:00,82.27,82.29,82.245,82.255,99300000.0
2008-10-03 18:56:00,82.245,82.295,82.245,82.25,70700000.0
2008-10-03 18:57:00,82.255,82.31,82.255,82.31,76800000.0
2008-10-03 18:58:00,82.295,82.465,82.295,82.37,132300000.0
2008-10-03 18:59:00,82.39,82.415,82.335,82.34,773199996.0
2008-10-03 19:00:00,82.34,82.34,82.29,82.32,203300000.0
2008-10-03 19:01:00,82.33,82.345,82.325,82.335,20000000.0
2008-10-03 19:02:00,82.34,82.345,82.315,82.32,69400000.0
2008-10-03 19:03:00,82.32,82.32,82.265,82.29,46900000.0
2008-10-03 19:04:00,82.29,82.29,82.255,82.255,22000000.0
2008-10-03 19:05:00,82.265,82.29,82.245,82.265,52100000.0
2008-10-03 19:06:00,82.27,82.3,82.26,82.28,60000000.0
2008-10-03 19:07:00,82.28,82.315,82.235,82.315,158700000.0
2008-10-03 19:08:00,82.325,82.37,82.305,82.37,71200000.0
2008-10-03 19:09:00,82.37,82.54,82.355,82.515,92400000.0
2008-10-03 19:10:00,82.515,82.59,82.505,82.56,112290000.0
2008-10-03 19:11:00,82.57,82.665,82.56,82.665,113300000.0
2008-10-03 19:12:00,82.665,82.665,82.55,82.575,130500000.0
2008-10-03 19:13:00,82.575,82.605,82.535,82.565,82000000.0
2008-10-03 19:14:00,82.565,82.585,82.43,82.435,69000000.0
2008-10-03 19:15:00,82.435,82.455,82.425,82.44,23000000.0
2008-10-03 19:16:00,82.45,82.52,82.45,82.52,61000000.0
2008-10-03 19:17:00,82.52,82.615,82.515,82.58,134900000.0
2008-10-03 19:18:00,82.575,82.645,82.56,82.635,63000000.0
2008-10-03 19:19:00,82.64,82.66,82.61,82.61,65100000.0
2008-10-03 19:20:00,82.615,82.7,82.58,82.68,99800000.0
2008-10-03 19:21:00,82.685,82.77,82.655,82.77,113000000.0
2008-10-03 19:22:00,82.77,82.845,82.735,82.75,152200000.0
2008-10-03 19:23:00,82.75,82.75,82.535,82.615,245000000.0
2008-10-03 19:24:00,82.61,82.64,82.48,82.525,156200000.0
2008-10-03 19:25:00,82.52,82.545,82.455,82.505,125700000.0
2008-10-03 19:26:00,82.505,82.625,82.49,82.57,106200000.0
2008-10-03 19:27:00,82.57,82.61,82.46,82.485,137600000.0
2008-10-03 19:28:00,82.485,82.525,82.345,82.375,183400000.0
2008-10-03 19:29:00,82.4,82.43,82.355,82.43,157100000.0
2008-10-03 19:30:00,82.43,82.43,82.335,82.35,120000000.0
2008-10-03 19:31:00,82.35,82.355,82.26,82.31,132400000.0
2008-10-03 19:32:00,82.31,82.31,82.17,82.17,157000000.0
2008-10-03 19:33:00,82.17,82.185,81.92,81.955,222300000.0
2008-10-03 19:34:00,81.955,82.065,81.94,82.04,163600000.0
2008-10-03 19:35:00,82.04,82.195,82.0,82.19,121000000.0
2008-10-03 19:36:00,82.185,82.305,82.15,82.175,175100000.0
2008-10-03 19:37:00,82.18,82.195,82.085,82.09,138000000.0
2008-10-03 19:38:00,82.1,82.115,82.05,82.11,127000000.0
2008-10-03 19:39:00,82.12,82.155,82.11,82.145,130000000.0
2008-10-03 19:40:00,82.145,82.19,82.14,82.155,81000000.0
2008-10-03 19:41:00,82.16,82.185,82.15,82.155,53000000.0
2008-10-03 19:42:00,82.15,82.165,82.075,82.08,82000000.0
2008-10-03 19:43:00,82.08,82.11,81.895,81.895,121500000.0
2008-10-03 19:44:00,81.905,81.915,81.41,81.455,275600000.0
2008-10-03 19:45:00,81.45,81.62,81.45,81.58,164640000.0
2008-10-03 19:46:00,81.58,81.595,81.54,81.595,149810000.0
2008-10-03 19:47:00,81.6,81.73,81.585,81.705,164000000.0
2008-10-03 19:48:00,81.7,81.91,81.7,81.895,127000000.0
2008-10-03 19:49:00,81.885,81.95,81.88,81.915,103000000.0
2008-10-03 19:50:00,81.92,82.19,81.92,82.155,309150000.0
2008-10-03 19:51:00,82.155,82.17,82.03,82.055,150000000.0
2008-10-03 19:52:00,82.065,82.185,82.03,82.14,168100000.0
2008-10-03 19:53:00,82.14,82.165,82.025,82.05,150000000.0
2008-10-03 19:54:00,82.055,82.085,81.89,81.92,163400000.0
2008-10-03 19:55:00,81.92,82.05,81.88,82.02,222100000.0
2008-10-03 19:56:00,82.02,82.18,82.02,82.155,130700000.0
2008-10-03 19:57:00,82.155,82.165,82.105,82.11,110000000.0
2008-10-03 19:58:00,82.11,82.16,82.09,82.11,128100000.0
2008-10-03 19:59:00,82.11,82.11,82.05,82.06,146700000.0
2008-10-03 20:00:00,82.06,82.07,82.05,82.06,132400000.0
2008-10-03 20:01:00,82.06,82.06,81.94,81.94,173600000.0
2008-10-03 20:02:00,81.94,81.95,81.88,81.88,132810000.0
2008-10-03 20:03:00,81.88,81.94,81.81,81.81,148800000.0
2008-10-03 20:04:00,81.815,81.91,81.815,81.875,181000000.0
2008-10-03 20:05:00,81.875,81.97,81.86,81.94,117000000.0
2008-10-03 20:06:00,81.945,81.98,81.94,81.965,122100000.0
2008-10-03 20:07:00,81.98,82.035,81.9,81.92,161300000.0
2008-10-03 20:08:00,81.92,82.095,81.9,82.095,118200000.0
2008-10-03 20:09:00,82.095,82.215,82.095,82.13,180300000.0
2008-10-03 20:10:00,82.13,82.265,82.125,82.255,198100000.0
2008-10-03 20:11:00,82.255,82.295,82.16,82.23,94700000.0
2008-10-03 20:12:00,82.245,82.36,82.245,82.325,148900000.0
2008-10-03 20:13:00,82.33,82.4,82.29,82.39,160700000.0
2008-10-03 20:14:00,82.39,82.405,82.315,82.335,122400000.0
2008-10-03 20:15:00,82.335,82.35,82.25,82.27,150200000.0
2008-10-03 20:16:00,82.27,82.28,82.15,82.195,214500000.0
2008-10-03 20:17:00,82.19,82.235,82.165,82.165,87000000.0
2008-10-03 20:18:00,82.165,82.18,82.145,82.145,65000000.0
2008-10-03 20:19:00,82.155,82.155,82.08,82.095,71200000.0
2008-10-03 20:20:00,82.095,82.135,82.09,82.105,81000000.0
2008-10-03 20:21:00,82.1,82.1,82.01,82.06,102000000.0
2008-10-03 20:22:00,82.06,82.085,82.0,82.01,148000000.0
2008-10-03 20:23:00,82.01,82.01,82.01,82.01,212400000.0
2008-10-03 20:24:00,82.01,82.01,81.915,81.945,130800000.0
2008-10-03 20:25:00,81.95,81.96,81.875,81.92,63000000.0
2008-10-03 20:26:00,81.92,81.92,81.825,81.84,76000000.0
2008-10-03 20:27:00,81.835,81.835,81.69,81.7,123610000.0
2008-10-03 20:28:00,81.7,81.735,81.675,81.7,96000000.0
2008-10-03 20:29:00,81.72,81.735,81.675,81.675,106600000.0
2008-10-03 20:30:00,81.675,81.72,81.67,81.67,94000000.0
2008-10-03 20:31:00,81.67,81.67,81.545,81.57,93500000.0
2008-10-03 20:32:00,81.57,81.57,81.485,81.49,105900000.0
2008-10-03 20:33:00,81.485,81.64,81.475,81.63,129400000.0
2008-10-03 20:34:00,81.635,81.72,81.58,81.63,207000000.0
2008-10-03 20:35:00,81.625,81.76,81.62,81.75,66000000.0
2008-10-03 20:36:00,81.74,81.8,81.73,81.795,104000000.0
2008-10-03 20:37:00,81.8,81.855,81.78,81.855,112000000.0
2008-10-03 20:38:00,81.855,81.88,81.83,81.85,118400000.0
2008-10-03 20:39:00,81.855,81.87,81.83,81.83,63000000.0
2008-10-03 20:40:00,81.835,81.835,81.74,81.785,75400000.0
2008-10-03 20:41:00,81.8,81.925,81.72,81.91,134600000.0
2008-10-03 20:42:00,81.9,81.91,81.815,81.84,83800000.0
2008-10-03 20:43:00,81.845,81.85,81.78,81.8,82500000.0
2008-10-03 20:44:00,81.8,81.81,81.665,81.715,144600000.0
2008-10-03 20:45:00,81.72,81.8,81.645,81.79,134000000.0
2008-10-03 20:46:00,81.795,81.82,81.63,81.635,141500000.0
2008-10-03 20:47:00,81.635,81.655,81.545,81.595,119500000.0
2008-10-03 20:48:00,81.595,81.765,81.59,81.715,92000000.0
2008-10-03 20:49:00,81.715,81.745,81.67,81.715,85400000.0
2008-10-03 20:50:00,81.705,81.705,81.66,81.66,44600000.0
2008-10-03 20:51:00,81.66,81.78,81.655,81.735,144200000.0
2008-10-03 20:52:00,81.745,81.84,81.735,81.815,121000000.0
2008-10-03 20:53:00,81.81,81.855,81.76,81.81,109000000.0
2008-10-03 20:54:00,81.81,81.815,81.65,81.68,72800000.0
2008-10-03 20:55:00,81.675,81.72,81.66,81.695,104000000.0
2008-10-03 20:56:00,81.695,81.705,81.66,81.66,116400000.0
2008-10-03 20:57:00,81.66,81.665,81.66,81.66,79000000.0
2008-10-03 20:58:00,81.66,81.755,81.66,81.755,160000000.0
2008-10-03 20:59:00,81.755,81.765,81.705,81.76,156000000.0
2008-10-03 21:00:00,81.76,81.81,81.745,81.78,96000000.0
2008-10-03 21:01:00,81.785,81.815,81.77,81.795,73000000.0
2008-10-03 21:02:00,81.765,81.82,81.76,81.81,110000000.0
2008-10-03 21:03:00,81.815,81.825,81.8,81.825,125600000.0
2008-10-03 21:04:00,81.825,81.825,81.8,81.82,85500000.0
2008-10-03 21:05:00,81.815,81.845,81.805,81.84,69000000.0
2008-10-03 21:06:00,81.845,81.91,81.84,81.875,49200000.0
2008-10-03 21:07:00,81.87,81.94,81.87,81.935,37000000.0
2008-10-03 21:08:00,81.925,81.94,81.89,81.89,40000000.0
2008-10-03 21:09:00,81.89,81.905,81.89,81.89,81400000.0
2008-10-03 21:10:00,81.89,81.89,81.89,81.89,73200000.0
2008-10-03 21:11:00,81.89,81.89,81.87,81.87,40800000.0
2008-10-03 21:12:00,81.87,81.89,81.87,81.87,86400000.0
2008-10-03 21:13:00,81.87,81.87,81.835,81.87,26200000.0
2008-10-03 21:14:00,81.87,81.87,81.83,81.855,45200000.0
2008-10-03 21:15:00,81.855,81.88,81.83,81.87,71000000.0
2008-10-03 21:16:00,81.87,81.885,81.87,81.87,28400000.0
2008-10-03 21:17:00,81.87,81.87,81.84,81.84,56600000.0
2008-10-03 21:18:00,81.84,81.84,81.82,81.82,130800000.0
2008-10-03 21:19:00,81.82,81.84,81.715,81.715,212000000.0
2008-10-03 21:20:00,81.71,81.715,81.7,81.7,26000000.0
2008-10-03 21:21:00,81.7,81.79,81.68,81.745,124000000.0
2008-10-03 21:22:00,81.745,81.745,81.695,81.725,84000000.0
2008-10-03 21:23:00,81.72,81.76,81.675,81.72,69800000.0
2008-10-03 21:24:00,81.675,81.72,81.64,81.655,77500000.0
2008-10-03 21:25:00,81.66,81.665,81.56,81.59,61000000.0
2008-10-03 21:26:00,81.585,81.585,81.51,81.555,87800000.0
2008-10-03 21:27:00,81.55,81.595,81.545,81.575,41000000.0
2008-10-03 21:28:00,81.58,81.63,81.57,81.62,42000000.0
2008-10-03 21:29:00,81.625,81.625,81.605,81.61,11000000.0
2008-10-03 21:30:00,81.595,81.645,81.59,81.645,58900000.0
2008-10-03 21:31:00,81.645,81.67,81.64,81.66,65000000.0
2008-10-03 21:32:00,81.655,81.705,81.64,81.68,83000000.0
2008-10-03 21:33:00,81.67,81.695,81.63,81.635,123800000.0
2008-10-03 21:34:00,81.64,81.66,81.6,81.62,102200000.0
2008-10-03 21:35:00,81.615,81.635,81.6,81.61,68300000.0
2008-10-03 21:36:00,81.605,81.615,81.595,81.595,34000000.0
2008-10-03 21:37:00,81.6,81.605,81.55,81.565,97100000.0
2008-10-03 21:38:00,81.565,81.605,81.565,81.585,52200000.0
2008-10-03 21:39:00,81.59,81.605,81.56,81.575,54000000.0
2008-10-03 21:40:00,81.58,81.585,81.52,81.53,120000000.0
2008-10-03 21:41:00,81.53,81.54,81.5,81.525,69000000.0
2008-10-03 21:42:00,81.525,81.55,81.51,81.525,67700000.0
2008-10-03 21:43:00,81.52,81.535,81.49,81.5,82400000.0
2008-10-03 21:44:00,81.5,81.525,81.435,81.48,96200000.0
2008-10-03 21:45:00,81.48,81.535,81.43,81.5,93000000.0
2008-10-03 21:46:00,81.5,81.51,81.46,81.47,82200000.0
2008-10-03 21:47:00,81.47,81.47,81.31,81.325,253000000.0
2008-10-03 21:48:00,81.32,81.36,81.305,81.31,55500000.0
2008-10-03 21:49:00,81.31,81.33,81.305,81.315,160500000.0
2008-10-03 21:50:00,81.315,81.33,81.26,81.275,155600000.0
2008-10-03 21:51:00,81.275,81.31,81.275,81.3,42300000.0
2008-10-03 21:52:00,81.3,81.31,81.295,81.3,38200000.0
2008-10-03 21:53:00,81.3,81.3,81.27,81.275,85800000.0
2008-10-03 21:54:00,81.275,81.28,81.245,81.245,70200000.0
2008-10-03 21:55:00,81.255,81.26,81.21,81.22,112800000.0
2008-10-03 21:56:00,81.22,81.29,81.22,81.285,54100000.0
2008-10-03 21:57:00,81.28,81.31,81.27,81.29,68000000.0
2008-10-03 21:58:00,81.29,81.31,81.275,81.28,74300000.0
2008-10-03 21:59:00,81.285,81.325,81.275,81.305,44200000.0
2008-10-03 22:00:00,81.31,81.345,81.31,81.325,39000000.0
2008-10-03 22:01:00,81.325,81.345,81.31,81.345,26000000.0
2008-10-03 22:02:00,81.35,81.375,81.35,81.375,28000000.0
2008-10-03 22:03:00,81.375,81.435,81.365,81.4,69300000.0
2008-10-03 22:04:00,81.41,81.425,81.34,81.34,77100000.0
2008-10-03 22:05:00,81.35,81.35,81.22,81.25,92500000.0
2008-10-03 22:06:00,81.25,81.25,81.22,81.22,65400000.0
2008-10-03 22:07:00,81.22,81.22,81.195,81.215,56800000.0
2008-10-03 22:08:00,81.215,81.23,81.205,81.215,16000000.0
2008-10-03 22:09:00,81.22,81.27,81.22,81.27,44000000.0
2008-10-03 22:10:00,81.26,81.27,81.245,81.26,15000000.0
2008-10-03 22:11:00,81.25,81.275,81.25,81.26,20000000.0
2008-10-03 22:12:00,81.265,81.285,81.235,81.25,31000000.0
2008-10-03 22:13:00,81.225,81.325,81.225,81.255,78700000.0
2008-10-03 22:14:00,81.26,81.275,81.25,81.265,11000000.0
2008-10-03 22:15:00,81.26,81.34,81.26,81.34,32700000.0
2008-10-03 22:16:00,81.37,81.385,81.335,81.375,78400000.0
2008-10-03 22:17:00,81.37,81.38,81.355,81.36,29000000.0
2008-10-03 22:18:00,81.355,81.38,81.35,81.37,27300000.0
2008-10-03 22:19:00,81.375,81.38,81.36,81.37,16000000.0
2008-10-03 22:20:00,81.395,81.395,81.35,81.395,56200000.0
2008-10-03 22:21:00,81.395,81.445,81.38,81.435,53300000.0
2008-10-03 22:22:00,81.43,81.455,81.425,81.455,18000000.0
2008-10-03 22:23:00,81.45,81.475,81.44,81.47,41600000.0
2008-10-03 22:24:00,81.475,81.495,81.46,81.495,61300000.0
2008-10-03 22:25:00,81.495,81.61,81.455,81.525,103800000.0
2008-10-03 22:26:00,81.525,81.54,81.505,81.54,41000000.0
2008-10-03 22:27:00,81.54,81.54,81.485,81.505,50700000.0
2008-10-03 22:28:00,81.505,81.53,81.5,81.505,21700000.0
2008-10-03 22:29:00,81.505,81.52,81.5,81.52,37000000.0
2008-10-03 22:30:00,81.52,81.55,81.465,81.55,79200000.0
2008-10-03 22:31:00,81.54,81.54,81.5,81.51,45400000.0
2008-10-03 22:32:00,81.515,81.515,81.445,81.455,46200000.0
2008-10-03 22:33:00,81.435,81.52,81.42,81.455,36300000.0
2008-10-03 22:34:00,81.465,81.51,81.425,81.465,37600000.0
2008-10-03 22:35:00,81.465,81.5,81.455,81.5,16000000.0
2008-10-03 22:36:00,81.495,81.515,81.44,81.475,66700000.0
2008-10-03 22:37:00,81.47,81.48,81.4,81.44,43400000.0
2008-10-03 22:38:00,81.44,81.445,81.37,81.42,44200000.0
2008-10-03 22:39:00,81.42,81.44,81.39,81.39,19000000.0
2008-10-03 22:40:00,81.39,81.42,81.38,81.4,43000000.0
2008-10-03 22:41:00,81.4,81.445,81.4,81.445,32000000.0
2008-10-03 22:42:00,81.44,81.44,81.4,81.43,45500000.0
2008-10-03 22:43:00,81.43,81.445,81.41,81.435,23400000.0
2008-10-03 22:44:00,81.42,81.435,81.41,81.435,49800000.0
2008-10-03 22:45:00,81.435,81.445,81.41,81.435,64600000.0
2008-10-03 22:46:00,81.435,81.48,81.4,81.47,51000000.0
2008-10-03 22:47:00,81.465,81.465,81.45,81.45,47400000.0
2008-10-03 22:48:00,81.45,81.47,81.45,81.45,26600000.0
2008-10-03 22:49:00,81.45,81.45,81.45,81.45,15600000.0
2008-10-03 22:50:00,81.45,81.45,81.44,81.45,20400000.0
2008-10-03 22:51:00,81.45,81.45,81.45,81.45,12000000.0
2008-10-03 22:52:00,81.45,81.45,81.42,81.45,45200000.0
2008-10-03 22:53:00,81.365,81.404,81.336,81.386,26000000.0
2008-10-03 22:54:00,81.45,81.45,81.42,81.44,18000000.0
2008-10-03 22:55:00,81.44,81.45,81.42,81.45,33200000.0
2008-10-03 22:56:00,81.45,81.45,81.42,81.45,31200000.0
2008-10-03 22:57:00,81.45,81.455,81.41,81.455,39000000.0
2008-10-03 22:58:00,81.47,81.515,81.45,81.515,29300000.0
2008-10-03 22:59:00,81.525,81.525,81.45,81.47,23700000.0
2008-10-05 23:00:00,81.008,81.398,81.008,81.133,39000000.0
2008-10-05 23:01:00,80.959,80.959,80.888,80.929,60500000.0
2008-10-05 23:02:00,80.909,80.947,80.869,80.887,54000000.0
2008-10-05 23:03:00,80.88,80.91,80.839,80.892,50100000.0
2008-10-05 23:04:00,80.888,80.92,80.872,80.876,34000000.0
2008-10-05 23:05:00,80.877,80.905,80.865,80.901,42100000.0
2008-10-05 23:06:00,80.869,80.918,80.859,80.867,19300000.0
2008-10-05 23:07:00,80.887,80.962,80.847,80.942,26000000.0
2008-10-05 23:08:00,80.965,80.965,80.88,80.901,9000000.0
2008-10-05 23:09:00,80.906,80.946,80.877,80.903,14000000.0
2008-10-05 23:10:00,80.92,80.92,80.92,80.92,15600000.0
2008-10-05 23:11:00,80.92,80.97,80.92,80.97,19200000.0
2008-10-05 23:12:00,80.97,80.97,80.9,80.92,56400000.0
2008-10-05 23:13:00,80.9,80.975,80.9,80.95,79200000.0
2008-10-05 23:14:00,80.95,80.965,80.95,80.965,85200000.0
2008-10-05 23:15:00,80.965,80.98,80.965,80.965,55200000.0
2008-10-05 23:16:00,80.965,80.995,80.965,80.975,61200000.0
2008-10-05 23:17:00,81.0,81.0,80.965,80.965,60000000.0
2008-10-05 23:18:00,80.97,81.01,80.97,81.0,86400000.0
2008-10-05 23:19:00,81.01,81.01,81.01,81.01,12000000.0
2008-10-05 23:20:00,81.01,81.04,81.0,81.015,13200000.0
2008-10-05 23:21:00,81.025,81.025,81.015,81.015,4800000.0
2008-10-05 23:22:00,81.05,81.075,81.02,81.06,14400000.0
2008-10-05 23:23:00,81.02,81.06,81.02,81.04,4800000.0
2008-10-05 23:24:00,81.04,81.055,81.04,81.055,26400000.0
2008-10-05 23:25:00,81.095,81.115,81.045,81.085,44400000.0
2008-10-05 23:26:00,81.085,81.085,81.08,81.08,10800000.0
2008-10-05 23:27:00,81.08,81.212,81.08,81.125,25200000.0
2008-10-05 23:28:00,81.125,81.165,81.125,81.13,12000000.0
2008-10-05 23:29:00,81.15,81.155,81.095,81.105,22800000.0
2008-10-05 23:30:00,81.11,81.11,81.11,81.11,1200000.0
2008-10-05 23:31:00,81.11,81.135,81.1,81.135,7200000.0
2008-10-05 23:32:00,81.14,81.14,81.14,81.14,1200000.0
2008-10-05 23:33:00,81.13,81.13,81.11,81.11,12000000.0
2008-10-05 23:34:00,81.11,81.14,81.11,81.14,28800000.0
2008-10-05 23:35:00,81.125,81.125,81.11,81.125,10800000.0
2008-10-05 23:36:00,81.17,81.17,81.125,81.125,19200000.0
2008-10-05 23:37:00,81.14,81.15,81.13,81.135,10800000.0
2008-10-05 23:38:00,81.15,81.18,81.135,81.155,6000000.0
2008-10-05 23:39:00,81.165,81.175,81.165,81.175,4800000.0
2008-10-05 23:40:00,81.175,81.175,81.1,81.105,10800000.0
2008-10-05 23:41:00,81.105,81.12,81.095,81.1,8400000.0
2008-10-05 23:42:00,81.095,81.11,81.045,81.11,52800000.0
2008-10-05 23:43:00,81.11,81.135,81.105,81.13,20400000.0
2008-10-05 23:44:00,81.135,81.155,81.095,81.11,26400000.0
2008-10-05 23:45:00,81.095,81.125,81.095,81.11,33600000.0
2008-10-05 23:46:00,81.11,81.125,81.105,81.12,13200000.0
2008-10-05 23:47:00,81.11,81.145,81.11,81.145,20400000.0
2008-10-05 23:48:00,81.135,81.165,81.09,81.09,44400000.0
2008-10-05 23:49:00,81.12,81.13,81.075,81.11,25200000.0
2008-10-05 23:50:00,81.11,81.135,80.96,81.05,50400000.0
2008-10-05 23:51:00,81.05,81.09,81.05,81.05,28800000.0
2008-10-05 23:52:00,81.05,81.095,81.05,81.085,15600000.0
2008-10-05 23:53:00,81.075,81.075,81.055,81.075,3600000.0
2008-10-05 23:54:00,81.075,81.105,81.005,81.005,22800000.0
2008-10-05 23:55:00,81.035,81.04,80.83,80.94,48000000.0
2008-10-05 23:56:00,80.94,80.94,80.895,80.91,33600000.0
2008-10-05 23:57:00,80.91,80.935,80.84,80.89,40800000.0
2008-10-05 23:58:00,80.89,80.89,80.87,80.875,20400000.0
2008-10-05 23:59:00,80.875,80.885,80.87,80.885,7200000.0
2008-10-06 00:00:00,80.885,80.95,80.885,80.95,19400000.0
2008-10-06 00:01:00,80.945,81.02,80.9,81.02,41000000.0
2008-10-06 00:02:00,81.02,81.11,81.02,81.1,48400000.0
2008-10-06 00:03:00,81.1,81.12,81.035,81.1,28400000.0
2008-10-06 00:04:00,81.1,81.11,81.1,81.11,8000000.0
2008-10-06 00:05:00,81.11,81.11,81.06,81.06,69700000.0
2008-10-06 00:06:00,81.06,81.06,81.06,81.06,64800000.0
2008-10-06 00:07:00,81.06,81.06,80.93,80.93,298800000.0
2008-10-06 00:08:00,80.93,80.96,80.92,80.95,387800000.0
2008-10-06 00:09:00,80.94,80.94,80.94,80.94,13000000.0
2008-10-06 00:10:00,80.91,80.94,80.71,80.73,134399999.0
2008-10-06 00:11:00,80.73,80.73,80.64,80.67,144399997.0
2008-10-06 00:12:00,80.66,80.72,80.66,80.69,140000001.0
2008-10-06 00:13:00,80.69,80.71,80.69,80.71,16000000.0
2008-10-06 00:14:00,80.71,80.87,80.7,80.86,280600000.0
2008-10-06 00:15:00,80.86,80.97,80.83,80.94,710600000.0
2008-10-06 00:16:00,80.96,81.02,80.96,81.02,883499995.0
2008-10-06 00:17:00,81.02,81.02,80.88,80.92,954999996.0
2008-10-06 00:18:00,80.92,80.95,80.91,80.94,918599989.0
2008-10-06 00:19:00,80.94,80.97,80.9,80.95,669999995.0
2008-10-06 00:20:00,80.95,80.96,80.91,80.93,231200000.0
2008-10-06 00:21:00,80.93,80.93,80.93,80.93,396000000.0
2008-10-06 00:22:00,80.93,80.93,80.93,80.93,36000000.0
2008-10-06 00:23:00,80.892,80.926,80.877,80.921,40000000.0
2008-10-06 00:24:00,80.9,80.934,80.893,80.916,47000000.0
2008-10-06 00:25:00,80.912,80.941,80.888,80.91,24000000.0
2008-10-06 00:26:00,80.93,80.98,80.92,80.97,403400000.0
2008-10-06 00:27:00,80.97,80.97,80.89,80.93,780000008.0
2008-10-06 00:28:00,80.94,80.98,80.94,80.97,1008000000.0
2008-10-06 00:29:00,80.97,80.97,80.97,80.97,648000000.0
2008-10-06 00:30:00,80.97,80.97,80.97,80.97,936000000.0
2008-10-06 00:31:00,80.97,80.97,80.97,80.97,1548000000.0
2008-10-06 00:32:00,80.97,80.97,80.97,80.97,540000000.0
2008-10-06 00:33:00,80.97,80.97,80.97,80.97,1368000000.0
2008-10-06 00:34:00,80.97,80.97,80.97,80.97,432000000.0
2008-10-06 00:35:00,80.97,80.97,80.97,80.97,540000000.0
2008-10-06 00:36:00,80.97,80.97,80.97,80.97,504000000.0
2008-10-06 00:37:00,80.97,80.97,80.97,80.97,144000000.0
2008-10-06 00:38:00,80.97,80.98,80.97,80.97,308600000.0
2008-10-06 00:39:00,80.97,80.97,80.97,80.97,11000000.0
2008-10-06 00:40:00,80.97,80.97,80.95,80.96,50600000.0
2008-10-06 00:41:00,80.96,80.96,80.96,80.96,17000000.0
2008-10-06 00:42:00,80.96,80.97,80.94,80.94,94799999.0
2008-10-06 00:43:00,80.94,80.94,80.94,80.94,264000000.0
2008-10-06 00:44:00,80.94,80.97,80.94,80.97,711000004.0
2008-10-06 00:45:00,80.97,80.98,80.95,80.96,907200012.0
2008-10-06 00:46:00,80.98,80.99,80.97,80.99,95000000.0
2008-10-06 00:47:00,80.99,81.0,80.96,80.96,285000000.0
2008-10-06 00:48:00,80.97,80.99,80.97,80.98,86000000.0
2008-10-06 00:49:00,80.98,80.98,80.98,80.98,10000000.0
2008-10-06 00:50:00,80.98,80.98,80.98,80.98,7000000.0
2008-10-06 00:51:00,80.98,80.98,80.98,80.98,1000000.0
2008-10-06 00:52:00,80.98,80.98,80.98,80.98,25000000.0
2008-10-06 00:53:00,80.98,80.98,80.98,80.98,8000000.0
2008-10-06 00:54:00,80.98,80.98,80.98,80.98,15000000.0
2008-10-06 00:55:00,80.98,80.98,80.98,80.98,9000000.0
2008-10-06 00:56:00,80.98,80.98,80.98,80.98,4000000.0
2008-10-06 00:57:00,80.98,80.98,80.98,80.98,35000000.0
2008-10-06 00:58:00,80.98,80.98,80.83,80.84,216299998.0
2008-10-06 00:59:00,80.84,80.87,80.83,80.86,373199995.0
2008-10-06 01:00:00,80.83,80.86,80.82,80.83,197199995.0
2008-10-06 01:01:00,80.83,80.84,80.82,80.84,245799998.0
2008-10-06 01:02:00,80.83,80.87,80.82,80.85,618400012.0
2008-10-06 01:03:00,80.85,80.85,80.85,80.85,206200000.0
2008-10-06 01:04:00,80.85,80.85,80.85,80.85,49000000.0
2008-10-06 01:05:00,80.85,80.85,80.81,80.81,48400000.0
2008-10-06 01:06:00,80.79,80.79,80.74,80.74,64000000.0
2008-10-06 01:07:00,80.74,80.76,80.74,80.76,85600000.0
2008-10-06 01:08:00,80.76,80.76,80.67,80.69,150999998.0
2008-10-06 01:09:00,80.68,80.72,80.66,80.72,346300003.0
2008-10-06 01:10:00,80.72,80.76,80.67,80.74,821200001.0
2008-10-06 01:11:00,80.74,80.75,80.71,80.75,654200004.0
2008-10-06 01:12:00,80.75,80.75,80.71,80.74,268400000.0
2008-10-06 01:13:00,80.735,80.78,80.73,80.77,272999999.0
2008-10-06 01:14:00,80.77,80.77,80.73,80.77,738199998.0
2008-10-06 01:15:00,80.76,80.77,80.74,80.76,194800000.0
2008-10-06 01:16:00,80.75,80.77,80.74,80.75,70600000.0
2008-10-06 01:17:00,80.74,80.75,80.73,80.73,283000000.0
2008-10-06 01:18:00,80.73,80.73,80.73,80.73,72000000.0
2008-10-06 01:19:00,80.73,80.73,80.59,80.6,947399991.0
2008-10-06 01:20:00,80.6,80.6,80.57,80.57,974199992.0
2008-10-06 01:21:00,80.57,80.62,80.57,80.62,277400001.0
2008-10-06 01:22:00,80.61,80.62,80.53,80.54,616200000.0
2008-10-06 01:23:00,80.54,80.54,80.49,80.49,725200000.0
2008-10-06 01:24:00,80.49,80.495,80.42,80.45,792000001.0
2008-10-06 01:25:00,80.46,80.49,80.45,80.47,816000000.0
2008-10-06 01:26:00,80.47,80.47,80.4,80.41,809700003.0
2008-10-06 01:27:00,80.41,80.43,80.39,80.42,501199996.0
2008-10-06 01:28:00,80.42,80.43,80.29,80.29,467999999.0
2008-10-06 01:29:00,80.29,80.29,80.06,80.06,1118699980.0
2008-10-06 01:30:00,80.06,80.06,80.01,80.03,950799988.0
2008-10-06 01:31:00,80.045,80.08,79.97,79.97,671000002.0
2008-10-06 01:32:00,79.97,80.04,79.97,80.04,545800003.0
2008-10-06 01:33:00,80.05,80.07,80.01,80.03,271400001.0
2008-10-06 01:34:00,80.03,80.11,80.03,80.09,283000004.0
2008-10-06 01:35:00,80.09,80.12,80.03,80.12,522199998.0
2008-10-06 01:36:00,80.12,80.17,80.12,80.17,195299998.0
2008-10-06 01:37:00,80.17,80.19,80.17,80.18,27000000.0
2008-10-06 01:38:00,80.18,80.19,80.12,80.12,135800000.0
2008-10-06 01:39:00,80.12,80.12,80.08,80.12,29400000.0
2008-10-06 01:40:00,80.08,80.12,80.05,80.05,529900002.0
2008-10-06 01:41:00,80.05,80.055,80.02,80.04,187099999.0
2008-10-06 01:42:00,80.03,80.06,80.03,80.05,45300000.0
2008-10-06 01:43:00,80.05,80.09,79.915,79.92,527590000.0
2008-10-06 01:44:00,79.92,79.97,79.735,79.94,694100001.0
2008-10-06 01:45:00,79.98,79.98,79.89,79.95,502800000.0
2008-10-06 01:46:00,79.94,79.94,79.92,79.92,109700000.0
2008-10-06 01:47:00,79.92,79.93,79.87,79.88,213399999.0
2008-10-06 01:48:00,79.88,79.88,79.84,79.87,71000000.0
2008-10-06 01:49:00,79.87,79.87,79.66,79.71,294700000.0
2008-10-06 01:50:00,79.71,79.71,79.48,79.56,224900000.0
2008-10-06 01:51:00,79.55,79.59,79.52,79.53,270000001.0
2008-10-06 01:52:00,79.53,79.53,79.41,79.47,222200000.0
2008-10-06 01:53:00,79.47,79.47,79.42,79.47,225400000.0
2008-10-06 01:54:00,79.47,79.54,79.43,79.51,222710000.0
2008-10-06 01:55:00,79.505,79.62,79.485,79.585,432999999.0
2008-10-06 01:56:00,79.58,79.58,79.51,79.58,328800000.0
2008-10-06 01:57:00,79.58,79.62,79.58,79.58,187599999.0
2008-10-06 01:58:00,79.58,79.64,79.58,79.63,128600000.0
2008-10-06 01:59:00,79.64,79.81,79.64,79.78,326599998.0
2008-10-06 02:00:00,79.77,79.81,79.69,79.71,144189998.0
2008-10-06 02:01:00,79.71,79.73,79.71,79.71,190500000.0
2008-10-06 02:02:00,79.71,79.76,79.71,79.755,64100000.0
2008-10-06 02:03:00,79.76,79.84,79.76,79.83,15400000.0
2008-10-06 02:04:00,79.84,79.85,79.82,79.84,41000000.0
2008-10-06 02:05:00,79.85,79.89,79.805,79.83,364300002.0
2008-10-06 02:06:00,79.83,79.87,79.82,79.86,79800000.0
2008-10-06 02:07:00,79.86,79.89,79.805,79.815,165800000.0
2008-10-06 02:08:00,79.82,79.82,79.77,79.77,81600000.0
2008-10-06 02:09:00,79.74,79.77,79.7,79.77,74700000.0
2008-10-06 02:10:00,79.77,79.77,79.68,79.69,163300000.0
2008-10-06 02:11:00,79.7,79.705,79.68,79.68,26400000.0
2008-10-06 02:12:00,79.68,79.7,79.61,79.7,86170000.0
2008-10-06 02:13:00,79.7,79.7,79.59,79.59,163000000.0
2008-10-06 02:14:00,79.59,79.63,79.585,79.62,228100000.0
2008-10-06 02:15:00,79.6,79.6,79.53,79.54,110400000.0
2008-10-06 02:16:00,79.54,79.54,79.51,79.53,102800000.0
2008-10-06 02:17:00,79.425,79.43,79.25,79.25,121200000.0
2008-10-06 02:18:00,79.25,79.29,79.22,79.24,209400002.0
2008-10-06 02:19:00,79.24,79.25,79.22,79.22,64600000.0
2008-10-06 02:20:00,79.22,79.22,79.0,79.0,214000000.0
2008-10-06 02:21:00,79.0,79.09,78.94,79.05,579800000.0
2008-10-06 02:22:00,79.06,79.13,79.06,79.12,77100000.0
2008-10-06 02:23:00,79.12,79.13,79.045,79.09,372000001.0
2008-10-06 02:24:00,79.09,79.11,79.09,79.11,102600000.0
2008-10-06 02:25:00,79.11,79.11,79.05,79.05,85300000.0
2008-10-06 02:26:00,79.05,79.08,79.05,79.08,73200000.0
2008-10-06 02:27:00,79.075,79.22,79.07,79.18,459700002.0
2008-10-06 02:28:00,79.18,79.195,79.17,79.18,141500000.0
2008-10-06 02:29:00,79.18,79.215,79.17,79.2,191200001.0
2008-10-06 02:30:00,79.2,79.2,79.15,79.2,182199998.0
2008-10-06 02:31:00,79.2,79.26,79.2,79.22,152999999.0
2008-10-06 02:32:00,79.21,79.23,79.2,79.21,131100001.0
2008-10-06 02:33:00,79.21,79.265,79.21,79.25,92100000.0
2008-10-06 02:34:00,79.25,79.33,79.23,79.31,200900000.0
2008-10-06 02:35:00,79.31,79.4,79.31,79.4,99100000.0
2008-10-06 02:36:00,79.4,79.41,79.39,79.39,78800000.0
2008-10-06 02:37:00,79.39,79.39,79.39,79.39,81600000.0
2008-10-06 02:38:00,79.39,79.39,79.39,79.39,27600000.0
2008-10-06 02:39:00,79.39,79.4,79.39,79.39,102000000.0
2008-10-06 02:40:00,79.39,79.47,79.39,79.46,144500000.0
2008-10-06 02:41:00,79.47,79.48,79.38,79.44,41000000.0
2008-10-06 02:42:00,79.44,79.44,79.28,79.3,209400000.0
2008-10-06 02:43:00,79.3,79.3,79.205,79.22,161300000.0
2008-10-06 02:44:00,79.21,79.22,79.21,79.21,59000000.0
2008-10-06 02:45:00,79.21,79.24,79.21,79.24,45400000.0
2008-10-06 02:46:00,79.24,79.27,79.22,79.25,54500000.0
2008-10-06 02:47:00,79.26,79.31,79.26,79.29,88500000.0
2008-10-06 02:48:00,79.31,79.33,79.3,79.3,83500000.0
2008-10-06 02:49:00,79.3,79.32,79.23,79.23,44400000.0
2008-10-06 02:50:00,79.31,79.31,79.24,79.24,36700000.0
2008-10-06 02:51:00,79.24,79.26,79.24,79.26,32800000.0
2008-10-06 02:52:00,79.26,79.26,79.26,79.26,33200000.0
2008-10-06 02:53:00,79.26,79.26,79.23,79.23,79200000.0
2008-10-06 02:54:00,79.23,79.23,79.15,79.15,80790000.0
2008-10-06 02:55:00,79.15,79.25,79.15,79.25,191000000.0
2008-10-06 02:56:00,79.26,79.29,79.2,79.29,147100000.0
2008-10-06 02:57:00,79.29,79.34,79.28,79.32,303300000.0
2008-10-06 02:58:00,79.31,79.35,79.3,79.34,237300000.0
2008-10-06 02:59:00,79.33,79.4,79.28,79.4,307200000.0
2008-10-06 03:00:00,79.4,79.4,79.27,79.29,141800000.0
2008-10-06 03:01:00,79.29,79.31,79.28,79.3,193800000.0
2008-10-06 03:02:00,79.3,79.33,79.23,79.23,139600000.0
2008-10-06 03:03:00,79.23,79.26,79.21,79.25,148400000.0
2008-10-06 03:04:00,79.25,79.26,79.23,79.23,83500000.0
2008-10-06 03:05:00,79.24,79.25,79.21,79.22,90000000.0
2008-10-06 03:06:00,79.22,79.22,79.19,79.19,56600000.0
2008-10-06 03:07:00,79.19,79.21,79.18,79.2,63100000.0
2008-10-06 03:08:00,79.2,79.2,79.19,79.19,22800000.0
2008-10-06 03:09:00,79.205,79.22,79.17,79.17,85500000.0
2008-10-06 03:10:00,79.16,79.2,79.14,79.14,21800000.0
2008-10-06 03:11:00,79.16,79.16,79.12,79.14,27300000.0
2008-10-06 03:12:00,79.14,79.14,79.13,79.14,78600000.0
2008-10-06 03:13:00,79.14,79.16,79.13,79.15,61200000.0
2008-10-06 03:14:00,79.15,79.23,79.14,79.18,226100000.0
2008-10-06 03:15:00,79.18,79.28,79.18,79.28,242300000.0
2008-10-06 03:16:00,79.28,79.28,79.265,79.265,28000000.0
2008-10-06 03:17:00,79.27,79.31,79.27,79.295,101100000.0
2008-10-06 03:18:00,79.3,79.315,79.29,79.295,22400000.0
2008-10-06 03:19:00,79.305,79.31,79.295,79.31,40200000.0
2008-10-06 03:20:00,79.31,79.32,79.285,79.3,96500000.0
2008-10-06 03:21:00,79.295,79.295,79.245,79.28,118500000.0
2008-10-06 03:22:00,79.28,79.29,79.24,79.24,104100000.0
2008-10-06 03:23:00,79.24,79.27,79.225,79.27,81900000.0
2008-10-06 03:24:00,79.27,79.28,79.245,79.25,42300000.0
2008-10-06 03:25:00,79.25,79.26,79.24,79.24,47100000.0
2008-10-06 03:26:00,79.24,79.24,79.2,79.24,30500000.0
2008-10-06 03:27:00,79.2,79.24,79.16,79.16,69500000.0
2008-10-06 03:28:00,79.205,79.24,79.185,79.22,38600000.0
2008-10-06 03:29:00,79.215,79.215,79.21,79.21,14900000.0
2008-10-06 03:30:00,79.21,79.21,79.155,79.155,28200000.0
2008-10-06 03:31:00,79.16,79.22,79.15,79.215,186700000.0
2008-10-06 03:32:00,79.21,79.215,79.12,79.13,147700000.0
2008-10-06 03:33:00,79.14,79.17,79.14,79.15,105700000.0
2008-10-06 03:34:00,79.15,79.15,79.14,79.14,73800000.0
2008-10-06 03:35:00,79.1,79.14,79.1,79.1,53100000.0
2008-10-06 03:36:00,79.1,79.12,79.1,79.12,22100000.0
2008-10-06 03:37:00,79.12,79.165,79.115,79.16,73300000.0
2008-10-06 03:38:00,79.165,79.19,79.16,79.18,103820000.0
2008-10-06 03:39:00,79.18,79.18,79.18,79.18,3600000.0
2008-10-06 03:40:00,79.19,79.19,79.165,79.17,62600000.0
2008-10-06 03:41:00,79.17,79.19,79.165,79.18,76500000.0
2008-10-06 03:42:00,79.18,79.18,79.17,79.18,24200000.0
2008-10-06 03:43:00,79.18,79.18,79.18,79.18,6000000.0
2008-10-06 03:44:00,79.18,79.18,79.18,79.18,10800000.0
2008-10-06 03:45:00,79.18,79.18,79.15,79.18,63390000.0
2008-10-06 03:46:00,79.18,79.18,79.095,79.14,147800000.0
2008-10-06 03:47:00,79.16,79.16,79.14,79.16,103800000.0
2008-10-06 03:48:00,79.165,79.22,79.165,79.22,75790000.0
2008-10-06 03:49:00,79.21,79.24,79.21,79.235,119800000.0
2008-10-06 03:50:00,79.225,79.235,79.21,79.22,113600000.0
2008-10-06 03:51:00,79.22,79.25,79.22,79.25,91100000.0
2008-10-06 03:52:00,79.25,79.26,79.2,79.235,134599999.0
2008-10-06 03:53:00,79.24,79.245,79.2,79.245,56900000.0
2008-10-06 03:54:00,79.24,79.26,79.225,79.26,50600000.0
2008-10-06 03:55:00,79.265,79.28,79.26,79.27,36900000.0
2008-10-06 03:56:00,79.208,79.238,79.208,79.227,32000000.0
2008-10-06 03:57:00,79.27,79.27,79.2,79.205,112500000.0
2008-10-06 03:58:00,79.21,79.22,79.21,79.21,84800000.0
2008-10-06 03:59:00,79.21,79.255,79.21,79.235,215300000.0
2008-10-06 04:00:00,79.24,79.245,79.155,79.155,88100000.0
2008-10-06 04:01:00,79.15,79.205,79.145,79.205,123200000.0
2008-10-06 04:02:00,79.21,79.21,79.2,79.2,70400000.0
2008-10-06 04:03:00,79.2,79.235,79.2,79.22,73700000.0
2008-10-06 04:04:00,79.21,79.24,79.19,79.2,125200000.0
2008-10-06 04:05:00,79.2,79.23,79.195,79.225,28600000.0
2008-10-06 04:06:00,79.23,79.255,79.2,79.23,99200000.0
2008-10-06 04:07:00,79.23,79.23,79.22,79.22,45100000.0
2008-10-06 04:08:00,79.22,79.23,79.22,79.22,133200000.0
2008-10-06 04:09:00,79.22,79.22,79.22,79.22,239400000.0
2008-10-06 04:10:00,79.22,79.235,79.205,79.23,361000000.0
2008-10-06 04:11:00,79.23,79.23,79.22,79.22,62600000.0
2008-10-06 04:12:00,79.22,79.23,79.22,79.22,63200000.0
2008-10-06 04:13:00,79.23,79.24,79.175,79.23,67000000.0
2008-10-06 04:14:00,79.23,79.23,79.21,79.23,53700000.0
2008-10-06 04:15:00,79.23,79.23,79.19,79.21,69600000.0
2008-10-06 04:16:00,79.21,79.21,79.21,79.21,18000000.0
2008-10-06 04:17:00,79.21,79.22,79.21,79.21,32700000.0
2008-10-06 04:18:00,79.21,79.25,79.21,79.25,102000000.0
2008-10-06 04:19:00,79.255,79.265,79.245,79.26,19300000.0
2008-10-06 04:20:00,79.265,79.295,79.255,79.28,77900000.0
2008-10-06 04:21:00,79.28,79.28,79.24,79.25,171900000.0
2008-10-06 04:22:00,79.25,79.27,79.25,79.26,104000000.0
2008-10-06 04:23:00,79.26,79.27,79.25,79.26,35500000.0
2008-10-06 04:24:00,79.25,79.26,79.21,79.24,85200000.0
2008-10-06 04:25:00,79.24,79.27,79.24,79.25,77600000.0
2008-10-06 04:26:00,79.25,79.26,79.25,79.26,54000000.0
2008-10-06 04:27:00,79.26,79.26,79.23,79.24,63600000.0
2008-10-06 04:28:00,79.24,79.24,79.15,79.155,54000000.0
2008-10-06 04:29:00,79.155,79.17,79.14,79.165,58500000.0
2008-10-06 04:30:00,79.17,79.17,79.15,79.15,64100000.0
2008-10-06 04:31:00,79.15,79.17,79.15,79.16,48600000.0
2008-10-06 04:32:00,79.16,79.19,79.155,79.18,27100000.0
2008-10-06 04:33:00,79.175,79.18,79.17,79.17,14300000.0
2008-10-06 04:34:00,79.17,79.175,79.17,79.17,13300000.0
2008-10-06 04:35:00,79.17,79.18,79.17,79.18,26700000.0
2008-10-06 04:36:00,79.18,79.19,79.18,79.19,48700000.0
2008-10-06 04:37:00,79.19,79.19,79.19,79.19,27000000.0
2008-10-06 04:38:00,79.19,79.19,79.19,79.19,4000000.0
2008-10-06 04:39:00,79.19,79.19,79.19,79.19,2000000.0
2008-10-06 04:40:00,79.133,79.154,79.106,79.136,14000000.0
2008-10-06 04:41:00,79.18,79.19,79.18,79.19,5200000.0
2008-10-06 04:42:00,79.141,79.161,79.117,79.14,71299999.0
2008-10-06 04:43:00,79.18,79.19,79.17,79.19,51600000.0
2008-10-06 04:44:00,79.19,79.19,79.19,79.19,3000000.0
2008-10-06 04:45:00,79.19,79.19,79.19,79.19,1000000.0
2008-10-06 04:46:00,79.19,79.19,79.18,79.19,24000000.0
2008-10-06 04:47:00,79.18,79.19,79.18,79.19,99200000.0
2008-10-06 04:48:00,79.18,79.19,79.17,79.19,72600000.0
2008-10-06 04:49:00,79.19,79.19,79.18,79.18,81900000.0
2008-10-06 04:50:00,79.19,79.19,79.17,79.19,66300000.0
2008-10-06 04:51:00,79.18,79.18,79.105,79.11,186800000.0
2008-10-06 04:52:00,79.105,79.125,79.095,79.11,138600000.0
2008-10-06 04:53:00,79.11,79.13,79.11,79.12,84400000.0
2008-10-06 04:54:00,79.12,79.14,79.12,79.14,31000000.0
2008-10-06 04:55:00,79.135,79.135,79.09,79.11,128900000.0
2008-10-06 04:56:00,79.12,79.13,79.11,79.13,42700000.0
2008-10-06 04:57:00,79.13,79.135,79.13,79.13,14100000.0
2008-10-06 04:58:00,79.13,79.13,79.06,79.06,141800000.0
2008-10-06 04:59:00,79.065,79.11,79.065,79.09,136100000.0
2008-10-06 05:00:00,79.09,79.11,79.085,79.11,28900000.0
2008-10-06 05:01:00,79.11,79.155,79.11,79.14,89400000.0
2008-10-06 05:02:00,79.145,79.15,79.055,79.075,185899999.0
2008-10-06 05:03:00,79.075,79.075,79.03,79.03,235600000.0
2008-10-06 05:04:00,79.03,79.03,79.03,79.03,244600000.0
2008-10-06 05:05:00,78.995,79.03,78.96,78.98,112000000.0
2008-10-06 05:06:00,78.98,78.98,78.905,78.92,44200000.0
2008-10-06 05:07:00,78.92,78.945,78.915,78.92,120000000.0
2008-10-06 05:08:00,78.92,78.94,78.92,78.93,43200000.0
2008-10-06 05:09:00,78.89,78.93,78.88,78.93,30200000.0
2008-10-06 05:10:00,78.89,78.93,78.78,78.78,68400000.0
2008-10-06 05:11:00,78.77,78.78,78.73,78.74,176600000.0
2008-10-06 05:12:00,78.74,78.74,78.525,78.53,248600000.0
2008-10-06 05:13:00,78.53,78.545,78.39,78.45,116700000.0
2008-10-06 05:14:00,78.42,78.47,78.415,78.47,110800000.0
2008-10-06 05:15:00,78.455,78.49,78.44,78.45,177700000.0
2008-10-06 05:16:00,78.45,78.45,78.3,78.34,194000000.0
2008-10-06 05:17:00,78.33,78.405,78.31,78.395,154700000.0
2008-10-06 05:18:00,78.39,78.47,78.375,78.47,208000000.0
2008-10-06 05:19:00,78.47,78.48,78.425,78.46,145400000.0
2008-10-06 05:20:00,78.46,78.48,78.415,78.415,116000000.0
2008-10-06 05:21:00,78.42,78.455,78.41,78.42,131200000.0
2008-10-06 05:22:00,78.42,78.45,78.42,78.45,36700000.0
2008-10-06 05:23:00,78.45,78.47,78.45,78.45,69200000.0
2008-10-06 05:24:00,78.45,78.45,78.35,78.35,183100000.0
2008-10-06 05:25:00,78.35,78.365,78.325,78.34,137700000.0
2008-10-06 05:26:00,78.33,78.35,78.32,78.33,126100000.0
2008-10-06 05:27:00,78.32,78.35,78.3,78.34,147400000.0
2008-10-06 05:28:00,78.34,78.34,78.24,78.24,97000000.0
2008-10-06 05:29:00,78.24,78.25,78.19,78.2,111900000.0
2008-10-06 05:30:00,78.2,78.235,78.2,78.225,81400000.0
2008-10-06 05:31:00,78.23,78.32,78.21,78.28,151700000.0
2008-10-06 05:32:00,78.275,78.42,78.27,78.42,148500000.0
2008-10-06 05:33:00,78.42,78.5,78.39,78.45,158600000.0
2008-10-06 05:34:00,78.455,78.49,78.42,78.42,186100002.0
2008-10-06 05:35:00,78.42,78.42,78.41,78.42,56900000.0
2008-10-06 05:36:00,78.42,78.42,78.31,78.33,220290000.0
2008-10-06 05:37:00,78.33,78.33,78.28,78.28,137800000.0
2008-10-06 05:38:00,78.28,78.295,78.28,78.28,128200000.0
2008-10-06 05:39:00,78.28,78.28,78.115,78.115,115200000.0
2008-10-06 05:40:00,78.115,78.165,78.085,78.1,97800000.0
2008-10-06 05:41:00,78.1,78.16,78.095,78.15,100700000.0
2008-10-06 05:42:00,78.15,78.155,78.13,78.155,22400000.0
2008-10-06 05:43:00,78.16,78.185,78.15,78.18,23000000.0
2008-10-06 05:44:00,78.18,78.18,78.15,78.18,65000000.0
2008-10-06 05:45:00,78.17,78.17,78.14,78.17,81900000.0
2008-10-06 05:46:00,78.17,78.17,78.11,78.12,65300000.0
2008-10-06 05:47:00,78.12,78.125,78.11,78.12,279400000.0
2008-10-06 05:48:00,78.12,78.12,78.08,78.11,191600000.0
2008-10-06 05:49:00,78.11,78.11,78.08,78.11,58800000.0
2008-10-06 05:50:00,78.11,78.11,78.06,78.08,74800000.0
2008-10-06 05:51:00,78.11,78.11,78.02,78.06,53000000.0
2008-10-06 05:52:00,78.06,78.06,78.015,78.03,29500000.0
2008-10-06 05:53:00,78.03,78.045,78.01,78.04,36300000.0
2008-10-06 05:54:00,78.04,78.085,78.03,78.075,229700000.0
2008-10-06 05:55:00,78.08,78.125,78.08,78.12,142900000.0
2008-10-06 05:56:00,78.11,78.165,78.07,78.145,165800000.0
2008-10-06 05:57:00,78.14,78.155,78.11,78.13,119400000.0
2008-10-06 05:58:00,78.13,78.14,78.11,78.12,58900000.0
2008-10-06 05:59:00,78.115,78.13,78.085,78.1,106400000.0
2008-10-06 06:00:00,78.105,78.21,78.1,78.16,148000000.0
2008-10-06 06:01:00,78.17,78.225,78.16,78.21,102700000.0
2008-10-06 06:02:00,78.21,78.22,78.19,78.2,75600000.0
2008-10-06 06:03:00,78.2,78.2,78.105,78.13,125700000.0
2008-10-06 06:04:00,78.13,78.13,78.1,78.13,44700000.0
2008-10-06 06:05:00,78.13,78.13,78.1,78.12,87100000.0
2008-10-06 06:06:00,78.12,78.185,78.12,78.14,114000000.0
2008-10-06 06:07:00,78.135,78.16,78.13,78.155,67800000.0
2008-10-06 06:08:00,78.15,78.165,78.14,78.15,177300000.0
2008-10-06 06:09:00,78.15,78.15,78.11,78.13,53000000.0
2008-10-06 06:10:00,78.11,78.11,78.05,78.05,20500000.0
2008-10-06 06:11:00,78.015,78.06,78.01,78.03,22600000.0
2008-10-06 06:12:00,78.06,78.06,78.01,78.01,15700000.0
2008-10-06 06:13:00,78.01,78.01,77.93,77.93,144700000.0
2008-10-06 06:14:00,77.93,77.93,77.76,77.78,357700000.0
2008-10-06 06:15:00,77.78,77.78,77.61,77.61,248880000.0
2008-10-06 06:16:00,77.605,77.625,77.42,77.42,233400000.0
2008-10-06 06:17:00,77.42,77.42,77.17,77.175,462500002.0
2008-10-06 06:18:00,77.18,77.245,77.13,77.185,421600000.0
2008-10-06 06:19:00,77.175,77.23,77.15,77.21,241500000.0
2008-10-06 06:20:00,77.21,77.265,77.19,77.245,180300000.0
2008-10-06 06:21:00,77.235,77.37,77.235,77.345,299100000.0
2008-10-06 06:22:00,77.35,77.44,77.345,77.435,169300000.0
2008-10-06 06:23:00,77.45,77.5,77.39,77.47,288700000.0
2008-10-06 06:24:00,77.47,77.48,77.425,77.465,257600000.0
2008-10-06 06:25:00,77.46,77.52,77.44,77.52,178400000.0
2008-10-06 06:26:00,77.52,77.525,77.44,77.48,280200001.0
2008-10-06 06:27:00,77.49,77.545,77.42,77.49,329400000.0
2008-10-06 06:28:00,77.49,77.52,77.45,77.465,134300000.0
2008-10-06 06:29:00,77.465,77.48,77.425,77.44,141100000.0
2008-10-06 06:30:00,77.43,77.435,77.37,77.37,642999996.0
2008-10-06 06:31:00,77.37,77.37,77.27,77.27,878600003.0
2008-10-06 06:32:00,77.28,77.29,77.27,77.28,58400000.0
2008-10-06 06:33:00,77.27,77.27,77.2,77.2,114100000.0
2008-10-06 06:34:00,77.2,77.23,77.07,77.125,231000000.0
2008-10-06 06:35:00,77.14,77.165,77.105,77.105,304700000.0
2008-10-06 06:36:00,77.105,77.11,77.065,77.08,262600000.0
2008-10-06 06:37:00,77.08,77.135,77.08,77.105,172600000.0
2008-10-06 06:38:00,77.11,77.115,77.05,77.05,165700000.0
2008-10-06 06:39:00,77.05,77.05,76.91,76.91,287900000.0
2008-10-06 06:40:00,76.96,76.96,76.7,76.7,251100000.0
2008-10-06 06:41:00,76.7,76.715,76.575,76.6,247400000.0
2008-10-06 06:42:00,76.6,76.64,76.57,76.57,156700000.0
2008-10-06 06:43:00,76.57,76.665,76.545,76.655,266990000.0
2008-10-06 06:44:00,76.655,76.95,76.645,76.94,242400000.0
2008-10-06 06:45:00,76.94,76.94,76.805,76.875,187300000.0
2008-10-06 06:46:00,76.87,76.905,76.815,76.855,232100000.0
2008-10-06 06:47:00,76.855,76.98,76.835,76.97,231000000.0
2008-10-06 06:48:00,76.98,77.065,76.965,77.05,229300000.0
2008-10-06 06:49:00,77.05,77.125,77.04,77.125,271900000.0
2008-10-06 06:50:00,77.12,77.225,77.115,77.205,221400000.0
2008-10-06 06:51:00,77.2,77.285,77.2,77.23,302400000.0
2008-10-06 06:52:00,77.225,77.3,77.22,77.29,117200000.0
2008-10-06 06:53:00,77.29,77.31,77.27,77.28,146500000.0
2008-10-06 06:54:00,77.28,77.315,77.245,77.315,142800000.0
2008-10-06 06:55:00,77.31,77.345,77.29,77.31,101000000.0
2008-10-06 06:56:00,77.31,77.315,77.255,77.31,62200000.0
2008-10-06 06:57:00,77.31,77.31,77.25,77.25,160800000.0
2008-10-06 06:58:00,77.25,77.285,77.25,77.26,142790000.0
2008-10-06 06:59:00,77.245,77.29,77.2,77.275,131500000.0
2008-10-06 07:00:00,77.27,77.295,77.26,77.26,78000000.0
2008-10-06 07:01:00,77.26,77.315,77.245,77.315,171000000.0
2008-10-06 07:02:00,77.31,77.365,77.305,77.35,121700000.0
2008-10-06 07:03:00,77.35,77.35,77.29,77.31,113090000.0
2008-10-06 07:04:00,77.31,77.325,77.23,77.23,210090000.0
2008-10-06 07:05:00,77.28,77.28,77.18,77.215,93300000.0
2008-10-06 07:06:00,77.215,77.225,77.12,77.12,157300000.0
2008-10-06 07:07:00,77.12,77.125,77.02,77.04,237100000.0
2008-10-06 07:08:00,77.04,77.06,77.03,77.06,32100000.0
2008-10-06 07:09:00,77.055,77.125,77.05,77.125,113900000.0
2008-10-06 07:10:00,77.12,77.23,77.1,77.2,233900000.0
2008-10-06 07:11:00,77.2,77.205,77.08,77.08,133400000.0
2008-10-06 07:12:00,77.08,77.085,77.045,77.045,79200000.0
2008-10-06 07:13:00,77.04,77.05,76.99,77.05,150500000.0
2008-10-06 07:14:00,77.05,77.08,77.01,77.01,149000000.0
2008-10-06 07:15:00,77.01,77.015,76.94,76.99,80400000.0
2008-10-06 07:16:00,76.965,76.99,76.935,76.99,23900000.0
2008-10-06 07:17:00,76.99,76.99,76.95,76.95,78800000.0
2008-10-06 07:18:00,76.95,77.03,76.95,77.03,98000000.0
2008-10-06 07:19:00,77.03,77.055,77.02,77.055,87800000.0
2008-10-06 07:20:00,77.06,77.06,77.025,77.06,145700000.0
2008-10-06 07:21:00,77.06,77.06,77.03,77.035,37100000.0
2008-10-06 07:22:00,77.04,77.16,77.035,77.105,119900000.0
2008-10-06 07:23:00,77.11,77.11,77.085,77.11,22500000.0
2008-10-06 07:24:00,77.11,77.13,77.11,77.12,20500000.0
2008-10-06 07:25:00,77.11,77.14,77.1,77.14,21100000.0
2008-10-06 07:26:00,77.145,77.17,77.13,77.17,78490000.0
2008-10-06 07:27:00,77.17,77.19,77.14,77.17,152300000.0
2008-10-06 07:28:00,77.17,77.17,77.14,77.14,98400000.0
2008-10-06 07:29:00,77.15,77.285,77.12,77.265,90300000.0
2008-10-06 07:30:00,77.255,77.265,77.24,77.26,63700000.0
2008-10-06 07:31:00,77.26,77.31,77.25,77.3,78290000.0
2008-10-06 07:32:00,77.3,77.305,77.285,77.295,24900000.0
2008-10-06 07:33:00,77.29,77.33,77.26,77.3,85700000.0
2008-10-06 07:34:00,77.3,77.3,77.265,77.29,72800000.0
2008-10-06 07:35:00,77.29,77.29,77.255,77.29,44000000.0
2008-10-06 07:36:00,77.29,77.3,77.235,77.295,101300000.0
2008-10-06 07:37:00,77.28,77.29,77.265,77.28,38600000.0
2008-10-06 07:38:00,77.285,77.31,77.27,77.31,42800000.0
2008-10-06 07:39:00,77.31,77.325,77.295,77.31,90490000.0
2008-10-06 07:40:00,77.31,77.325,77.3,77.32,171900000.0
2008-10-06 07:41:00,77.32,77.35,77.315,77.35,119200000.0
2008-10-06 07:42:00,77.35,77.41,77.34,77.41,154100000.0
2008-10-06 07:43:00,77.41,77.43,77.395,77.43,146200000.0
2008-10-06 07:44:00,77.42,77.43,77.395,77.42,31600000.0
2008-10-06 07:45:00,77.42,77.455,77.4,77.45,124200000.0
2008-10-06 07:46:00,77.435,77.48,77.39,77.44,154100000.0
2008-10-06 07:47:00,77.44,77.515,77.44,77.495,86300000.0
2008-10-06 07:48:00,77.49,77.49,77.43,77.44,58000000.0
2008-10-06 07:49:00,77.445,77.5,77.44,77.5,106200000.0
2008-10-06 07:50:00,77.5,77.57,77.485,77.505,178100000.0
2008-10-06 07:51:00,77.505,77.535,77.5,77.51,250700000.0
2008-10-06 07:52:00,77.51,77.51,77.44,77.475,204190000.0
2008-10-06 07:53:00,77.475,77.475,77.45,77.46,263100000.0
2008-10-06 07:54:00,77.46,77.46,77.385,77.39,220500000.0
2008-10-06 07:55:00,77.39,77.405,77.39,77.4,199700000.0
2008-10-06 07:56:00,77.395,77.45,77.395,77.45,112800000.0
2008-10-06 07:57:00,77.45,77.475,77.44,77.47,259700000.0
2008-10-06 07:58:00,77.46,77.48,77.435,77.45,162200000.0
2008-10-06 07:59:00,77.45,77.47,77.45,77.455,104500000.0
2008-10-06 08:00:00,77.45,77.45,77.405,77.41,126100000.0
2008-10-06 08:01:00,77.405,77.44,77.375,77.42,52700000.0
2008-10-06 08:02:00,77.42,77.43,77.41,77.42,31500000.0
2008-10-06 08:03:00,77.42,77.47,77.42,77.45,125600000.0
2008-10-06 08:04:00,77.46,77.48,77.44,77.47,179500000.0
2008-10-06 08:05:00,77.465,77.54,77.45,77.53,252900000.0
2008-10-06 08:06:00,77.53,77.53,77.52,77.53,109200000.0
2008-10-06 08:07:00,77.53,77.54,77.45,77.53,187300000.0
2008-10-06 08:08:00,77.53,77.56,77.41,77.42,279200000.0
2008-10-06 08:09:00,77.45,77.45,77.245,77.285,362900000.0
2008-10-06 08:10:00,77.28,77.325,77.165,77.205,249100000.0
2008-10-06 08:11:00,77.2,77.245,77.19,77.24,136200000.0
2008-10-06 08:12:00,77.24,77.25,77.21,77.24,111400000.0
2008-10-06 08:13:00,77.24,77.26,77.11,77.17,246290000.0
2008-10-06 08:14:00,77.155,77.195,77.145,77.17,92600000.0
2008-10-06 08:15:00,77.17,77.195,77.16,77.17,106990000.0
2008-10-06 08:16:00,77.18,77.235,77.17,77.21,215800000.0
2008-10-06 08:17:00,77.21,77.25,77.21,77.25,108800000.0
2008-10-06 08:18:00,77.25,77.29,77.23,77.275,199400000.0
2008-10-06 08:19:00,77.275,77.345,77.27,77.31,130100000.0
2008-10-06 08:20:00,77.305,77.355,77.305,77.325,74300000.0
2008-10-06 08:21:00,77.325,77.335,77.295,77.315,123500000.0
2008-10-06 08:22:00,77.325,77.33,77.32,77.325,49500000.0
2008-10-06 08:23:00,77.33,77.36,77.32,77.355,59600000.0
2008-10-06 08:24:00,77.345,77.36,77.34,77.34,72600000.0
2008-10-06 08:25:00,77.335,77.34,77.26,77.295,84800000.0
2008-10-06 08:26:00,77.29,77.305,77.255,77.305,57100000.0
2008-10-06 08:27:00,77.295,77.34,77.29,77.32,73600000.0
2008-10-06 08:28:00,77.315,77.36,77.315,77.35,53900000.0
2008-10-06 08:29:00,77.35,77.37,77.34,77.35,138400000.0
2008-10-06 08:30:00,77.35,77.355,77.3,77.32,219500000.0
2008-10-06 08:31:00,77.32,77.345,77.31,77.34,198800000.0
2008-10-06 08:32:00,77.34,77.38,77.34,77.365,265500000.0
2008-10-06 08:33:00,77.385,77.39,77.32,77.38,212100000.0
2008-10-06 08:34:00,77.375,77.46,77.375,77.42,161300000.0
2008-10-06 08:35:00,77.42,77.46,77.42,77.44,196600000.0
2008-10-06 08:36:00,77.435,77.435,77.38,77.41,298000000.0
2008-10-06 08:37:00,77.41,77.45,77.41,77.41,251500000.0
2008-10-06 08:38:00,77.41,77.43,77.4,77.43,182800000.0
2008-10-06 08:39:00,77.43,77.43,77.37,77.39,184100000.0
2008-10-06 08:40:00,77.39,77.41,77.39,77.405,40200000.0
2008-10-06 08:41:00,77.4,77.42,77.39,77.4,288900000.0
2008-10-06 08:42:00,77.4,77.43,77.355,77.37,296600000.0
2008-10-06 08:43:00,77.37,77.43,77.365,77.41,138800000.0
2008-10-06 08:44:00,77.41,77.44,77.37,77.42,247800000.0
2008-10-06 08:45:00,77.42,77.43,77.385,77.43,289400000.0
2008-10-06 08:46:00,77.42,77.46,77.405,77.415,203600000.0
2008-10-06 08:47:00,77.41,77.48,77.405,77.48,234700000.0
2008-10-06 08:48:00,77.48,77.535,77.48,77.52,143900000.0
2008-10-06 08:49:00,77.52,77.615,77.51,77.61,317300000.0
2008-10-06 08:50:00,77.61,77.745,77.61,77.745,235400000.0
2008-10-06 08:51:00,77.745,77.76,77.645,77.645,177100000.0
2008-10-06 08:52:00,77.65,77.66,77.63,77.64,166300000.0
2008-10-06 08:53:00,77.63,77.705,77.63,77.69,186800000.0
2008-10-06 08:54:00,77.69,77.69,77.615,77.62,332200000.0
2008-10-06 08:55:00,77.62,77.625,77.555,77.57,225800000.0
2008-10-06 08:56:00,77.56,77.62,77.56,77.61,214600000.0
2008-10-06 08:57:00,77.615,77.675,77.6,77.615,219600000.0
2008-10-06 08:58:00,77.62,77.66,77.61,77.62,296700000.0
2008-10-06 08:59:00,77.62,77.66,77.61,77.65,254400000.0
2008-10-06 09:00:00,77.65,77.65,77.57,77.58,381800000.0
2008-10-06 09:01:00,77.58,77.58,77.4,77.415,372910000.0
2008-10-06 09:02:00,77.415,77.445,77.35,77.35,238900000.0
2008-10-06 09:03:00,77.345,77.445,77.335,77.405,305200000.0
2008-10-06 09:04:00,77.41,77.41,77.335,77.345,250100000.0
2008-10-06 09:05:00,77.34,77.41,77.335,77.41,132600000.0
2008-10-06 09:06:00,77.405,77.405,77.34,77.37,226100000.0
2008-10-06 09:07:00,77.355,77.36,77.325,77.35,198500000.0
2008-10-06 09:08:00,77.34,77.35,77.25,77.275,201815000.0
2008-10-06 09:09:00,77.275,77.465,77.265,77.46,179700000.0
2008-10-06 09:10:00,77.46,77.48,77.4,77.48,183500000.0
2008-10-06 09:11:00,77.48,77.51,77.405,77.44,340600000.0
2008-10-06 09:12:00,77.44,77.515,77.405,77.495,233000000.0
2008-10-06 09:13:00,77.49,77.53,77.48,77.5,169300000.0
2008-10-06 09:14:00,77.515,77.55,77.48,77.495,327000000.0
2008-10-06 09:15:00,77.495,77.5,77.395,77.42,279200000.0
2008-10-06 09:16:00,77.42,77.42,77.385,77.4,185100000.0
2008-10-06 09:17:00,77.385,77.385,77.305,77.34,318800000.0
2008-10-06 09:18:00,77.36,77.44,77.34,77.425,219600000.0
2008-10-06 09:19:00,77.425,77.53,77.42,77.49,261400000.0
2008-10-06 09:20:00,77.49,77.585,77.465,77.57,220900000.0
2008-10-06 09:21:00,77.57,77.58,77.5,77.55,264300000.0
2008-10-06 09:22:00,77.55,77.56,77.53,77.545,147300000.0
2008-10-06 09:23:00,77.545,77.62,77.54,77.61,226300000.0
2008-10-06 09:24:00,77.615,77.635,77.57,77.62,210500000.0
2008-10-06 09:25:00,77.62,77.685,77.59,77.66,239400000.0
2008-10-06 09:26:00,77.66,77.705,77.645,77.69,185700000.0
2008-10-06 09:27:00,77.69,77.71,77.67,77.7,258400000.0
2008-10-06 09:28:00,77.7,77.7,77.605,77.61,174700000.0
2008-10-06 09:29:00,77.61,77.635,77.6,77.6,145000000.0
2008-10-06 09:30:00,77.605,77.615,77.54,77.55,231300000.0
2008-10-06 09:31:00,77.54,77.54,77.46,77.53,265200000.0
2008-10-06 09:32:00,77.53,77.54,77.44,77.47,166800000.0
2008-10-06 09:33:00,77.46,77.46,77.36,77.36,220000000.0
2008-10-06 09:34:00,77.35,77.39,77.35,77.35,145300000.0
2008-10-06 09:35:00,77.36,77.46,77.35,77.45,191200000.0
2008-10-06 09:36:00,77.45,77.48,77.415,77.435,176100000.0
2008-10-06 09:37:00,77.435,77.445,77.395,77.4,136800000.0
2008-10-06 09:38:00,77.415,77.44,77.39,77.42,153600000.0
2008-10-06 09:39:00,77.42,77.465,77.4,77.46,185600000.0
2008-10-06 09:40:00,77.48,77.485,77.44,77.465,146500000.0
2008-10-06 09:41:00,77.465,77.465,77.37,77.41,118400000.0
2008-10-06 09:42:00,77.41,77.43,77.37,77.43,202400000.0
2008-10-06 09:43:00,77.425,77.49,77.42,77.49,194000000.0
2008-10-06 09:44:00,77.49,77.545,77.49,77.545,86400000.0
2008-10-06 09:45:00,77.545,77.57,77.52,77.555,160700000.0
2008-10-06 09:46:00,77.55,77.75,77.54,77.69,307000000.0
2008-10-06 09:47:00,77.68,77.71,77.675,77.7,110490000.0
2008-10-06 09:48:00,77.7,77.73,77.66,77.67,242700000.0
2008-10-06 09:49:00,77.675,77.73,77.67,77.72,123800000.0
2008-10-06 09:50:00,77.72,77.735,77.65,77.665,180000000.0
2008-10-06 09:51:00,77.67,77.71,77.64,77.675,175900000.0
2008-10-06 09:52:00,77.675,77.72,77.635,77.67,155600000.0
2008-10-06 09:53:00,77.67,77.695,77.67,77.68,88200000.0
2008-10-06 09:54:00,77.68,77.765,77.68,77.75,117800000.0
2008-10-06 09:55:00,77.75,77.78,77.73,77.765,95400000.0
2008-10-06 09:56:00,77.76,77.845,77.75,77.83,219600000.0
2008-10-06 09:57:00,77.83,77.85,77.79,77.81,147100000.0
2008-10-06 09:58:00,77.81,77.82,77.8,77.8,67200000.0
2008-10-06 09:59:00,77.795,77.86,77.795,77.855,102800000.0
2008-10-06 10:00:00,77.845,77.87,77.805,77.805,150100000.0
2008-10-06 10:01:00,77.8,77.82,77.755,77.8,81920000.0
2008-10-06 10:02:00,77.8,77.835,77.79,77.825,131000000.0
2008-10-06 10:03:00,77.825,77.825,77.785,77.81,152000000.0
2008-10-06 10:04:00,77.81,77.835,77.765,77.8,265200000.0
2008-10-06 10:05:00,77.795,77.795,77.79,77.79,201200000.0
2008-10-06 10:06:00,77.79,77.8,77.79,77.795,152000000.0
2008-10-06 10:07:00,77.79,77.8,77.72,77.72,95900000.0
2008-10-06 10:08:00,77.725,77.765,77.72,77.745,170600000.0
2008-10-06 10:09:00,77.755,77.755,77.705,77.705,112800000.0
2008-10-06 10:10:00,77.705,77.705,77.67,77.67,220000000.0
2008-10-06 10:11:00,77.67,77.68,77.46,77.49,254200000.0
2008-10-06 10:12:00,77.485,77.5,77.44,77.44,129900000.0
2008-10-06 10:13:00,77.445,77.47,77.325,77.325,160400000.0
2008-10-06 10:14:00,77.32,77.355,77.25,77.255,154300000.0
2008-10-06 10:15:00,77.26,77.26,77.175,77.18,88600000.0
2008-10-06 10:16:00,77.18,77.22,77.16,77.22,191900000.0
2008-10-06 10:17:00,77.22,77.225,77.075,77.115,162400000.0
2008-10-06 10:18:00,77.125,77.145,76.96,77.02,248499997.0
2008-10-06 10:19:00,77.02,77.04,77.02,77.035,95800000.0
2008-10-06 10:20:00,77.04,77.135,77.035,77.11,157100000.0
2008-10-06 10:21:00,77.11,77.195,77.105,77.145,124200000.0
2008-10-06 10:22:00,77.155,77.17,77.14,77.16,196600000.0
2008-10-06 10:23:00,77.16,77.19,77.13,77.185,305200000.0
2008-10-06 10:24:00,77.18,77.19,77.17,77.175,135400000.0
2008-10-06 10:25:00,77.175,77.295,77.17,77.29,160300000.0
2008-10-06 10:26:00,77.29,77.3,77.23,77.255,212400000.0
2008-10-06 10:27:00,77.26,77.38,77.26,77.365,164200000.0
2008-10-06 10:28:00,77.37,77.395,77.32,77.355,140200000.0
2008-10-06 10:29:00,77.36,77.44,77.355,77.41,140810000.0
2008-10-06 10:30:00,77.37,77.43,77.365,77.4,177700000.0
2008-10-06 10:31:00,77.4,77.44,77.4,77.425,140900000.0
2008-10-06 10:32:00,77.425,77.425,77.42,77.42,87400000.0
2008-10-06 10:33:00,77.42,77.42,77.42,77.42,52800000.0
2008-10-06 10:34:00,77.42,77.42,77.42,77.42,84000000.0
2008-10-06 10:35:00,77.42,77.42,77.35,77.37,212300000.0
2008-10-06 10:36:00,77.375,77.395,77.37,77.39,109400000.0
2008-10-06 10:37:00,77.385,77.4,77.34,77.39,98710000.0
2008-10-06 10:38:00,77.39,77.39,77.31,77.335,144890000.0
2008-10-06 10:39:00,77.34,77.345,77.23,77.24,170500000.0
2008-10-06 10:40:00,77.235,77.29,77.21,77.28,141400000.0
2008-10-06 10:41:00,77.28,77.355,77.28,77.355,70600000.0
2008-10-06 10:42:00,77.35,77.35,77.3,77.315,79900000.0
2008-10-06 10:43:00,77.325,77.34,77.26,77.31,74200000.0
2008-10-06 10:44:00,77.31,77.325,77.26,77.265,102500000.0
2008-10-06 10:45:00,77.265,77.34,77.265,77.34,123800000.0
2008-10-06 10:46:00,77.34,77.345,77.25,77.29,230700000.0
2008-10-06 10:47:00,77.28,77.3,77.225,77.29,322900000.0
2008-10-06 10:48:00,77.29,77.305,77.245,77.29,457000000.0
2008-10-06 10:49:00,77.29,77.32,77.25,77.3,141400000.0
2008-10-06 10:50:00,77.3,77.3,77.26,77.26,62500000.0
2008-10-06 10:51:00,77.3,77.3,77.245,77.285,50710000.0
2008-10-06 10:52:00,77.285,77.29,77.25,77.26,88900000.0
2008-10-06 10:53:00,77.27,77.285,77.255,77.27,63500000.0
2008-10-06 10:54:00,77.28,77.305,77.26,77.28,83600000.0
2008-10-06 10:55:00,77.285,77.31,77.28,77.305,45615000.0
2008-10-06 10:56:00,77.31,77.34,77.295,77.3,52100000.0
2008-10-06 10:57:00,77.29,77.31,77.23,77.29,144600000.0
2008-10-06 10:58:00,77.295,77.315,77.28,77.28,109500000.0
2008-10-06 10:59:00,77.28,77.325,77.28,77.32,99400000.0
2008-10-06 11:00:00,77.32,77.33,77.21,77.24,191600000.0
2008-10-06 11:01:00,77.23,77.23,77.14,77.17,225700000.0
2008-10-06 11:02:00,77.17,77.185,77.09,77.15,358900000.0
2008-10-06 11:03:00,77.1,77.15,77.05,77.06,222200000.0
2008-10-06 11:04:00,77.065,77.08,77.02,77.03,179700000.0
2008-10-06 11:05:00,77.03,77.065,77.005,77.055,134300000.0
2008-10-06 11:06:00,77.06,77.135,77.055,77.1,183600000.0
2008-10-06 11:07:00,77.09,77.145,77.08,77.11,88800000.0
2008-10-06 11:08:00,77.11,77.11,77.06,77.08,70000000.0
2008-10-06 11:09:00,77.075,77.1,77.01,77.07,157500000.0
2008-10-06 11:10:00,77.075,77.095,76.99,76.99,194800000.0
2008-10-06 11:11:00,76.99,77.11,76.985,77.095,186700000.0
2008-10-06 11:12:00,77.095,77.115,77.065,77.08,147100000.0
2008-10-06 11:13:00,77.07,77.205,77.05,77.195,201700000.0
2008-10-06 11:14:00,77.195,77.23,77.135,77.14,271900000.0
2008-10-06 11:15:00,77.135,77.225,77.135,77.225,199000000.0
2008-10-06 11:16:00,77.22,77.23,77.2,77.21,80200000.0
2008-10-06 11:17:00,77.21,77.21,77.15,77.165,139900000.0
2008-10-06 11:18:00,77.175,77.205,77.16,77.205,77900000.0
2008-10-06 11:19:00,77.22,77.235,77.2,77.215,116900000.0
2008-10-06 11:20:00,77.215,77.26,77.19,77.26,104500000.0
2008-10-06 11:21:00,77.265,77.265,77.18,77.225,182200000.0
2008-10-06 11:22:00,77.225,77.225,77.22,77.22,59000000.0
2008-10-06 11:23:00,77.22,77.245,77.21,77.22,140600000.0
2008-10-06 11:24:00,77.24,77.24,77.17,77.175,180500000.0
2008-10-06 11:25:00,77.18,77.18,77.14,77.145,96300000.0
2008-10-06 11:26:00,77.14,77.225,77.11,77.185,126400000.0
2008-10-06 11:27:00,77.195,77.235,77.185,77.235,112500000.0
2008-10-06 11:28:00,77.235,77.28,77.235,77.24,140800000.0
2008-10-06 11:29:00,77.245,77.245,77.18,77.19,121100000.0
2008-10-06 11:30:00,77.19,77.265,77.16,77.195,176800000.0
2008-10-06 11:31:00,77.185,77.245,77.165,77.235,216000000.0
2008-10-06 11:32:00,77.235,77.235,77.23,77.23,75800000.0
2008-10-06 11:33:00,77.23,77.255,77.205,77.215,210500000.0
2008-10-06 11:34:00,77.22,77.26,77.185,77.205,160200000.0
2008-10-06 11:35:00,77.21,77.21,77.1,77.1,125700000.0
2008-10-06 11:36:00,77.095,77.13,77.055,77.085,214700000.0
2008-10-06 11:37:00,77.095,77.135,77.095,77.11,72800000.0
2008-10-06 11:38:00,77.11,77.115,77.11,77.11,165000000.0
2008-10-06 11:39:00,77.11,77.11,77.075,77.08,404200000.0
2008-10-06 11:40:00,77.08,77.08,77.035,77.08,68600000.0
2008-10-06 11:41:00,77.08,77.135,77.025,77.03,110400000.0
2008-10-06 11:42:00,77.03,77.03,77.0,77.0,54300000.0
2008-10-06 11:43:00,77.005,77.02,76.985,77.01,102500000.0
2008-10-06 11:44:00,77.015,77.055,76.995,77.04,121900000.0
2008-10-06 11:45:00,77.05,77.075,77.02,77.02,109400000.0
2008-10-06 11:46:00,77.02,77.065,77.005,77.055,120900000.0
2008-10-06 11:47:00,77.05,77.1,76.985,76.99,225700000.0
2008-10-06 11:48:00,76.99,77.025,76.98,77.0,220200000.0
2008-10-06 11:49:00,77.025,77.125,77.005,77.105,81700000.0
2008-10-06 11:50:00,77.11,77.135,77.075,77.085,199600000.0
2008-10-06 11:51:00,77.09,77.09,77.015,77.035,121000000.0
2008-10-06 11:52:00,77.035,77.055,77.03,77.055,69600000.0
2008-10-06 11:53:00,77.05,77.055,76.99,77.05,149700000.0
2008-10-06 11:54:00,77.045,77.05,77.005,77.01,106800000.0
2008-10-06 11:55:00,77.01,77.02,76.98,76.995,62600000.0
2008-10-06 11:56:00,76.995,77.025,76.96,76.97,78200000.0
2008-10-06 11:57:00,76.97,76.98,76.95,76.96,104500000.0
2008-10-06 11:58:00,76.96,76.96,76.96,76.96,19000000.0
2008-10-06 11:59:00,76.96,76.96,76.88,76.885,105500000.0
2008-10-06 12:00:00,76.88,76.895,76.88,76.885,180200000.0
2008-10-06 12:01:00,76.89,76.925,76.87,76.89,114600000.0
2008-10-06 12:02:00,76.885,76.885,76.775,76.775,151900000.0
2008-10-06 12:03:00,76.77,76.77,76.665,76.715,189200000.0
2008-10-06 12:04:00,76.71,76.725,76.65,76.655,241200000.0
2008-10-06 12:05:00,76.66,76.715,76.65,76.7,145200000.0
2008-10-06 12:06:00,76.7,76.755,76.7,76.755,160800000.0
2008-10-06 12:07:00,76.76,76.845,76.76,76.785,186515000.0
2008-10-06 12:08:00,76.785,76.82,76.76,76.8,104000000.0
2008-10-06 12:09:00,76.8,76.8,76.765,76.765,162500000.0
2008-10-06 12:10:00,76.77,76.775,76.725,76.725,110300000.0
2008-10-06 12:11:00,76.725,76.81,76.72,76.795,107600000.0
2008-10-06 12:12:00,76.79,76.845,76.785,76.82,131000000.0
2008-10-06 12:13:00,76.81,76.82,76.755,76.8,130700000.0
2008-10-06 12:14:00,76.815,76.83,76.75,76.78,155700000.0
2008-10-06 12:15:00,76.775,76.81,76.72,76.745,96100000.0
2008-10-06 12:16:00,76.75,76.76,76.715,76.72,98500000.0
2008-10-06 12:17:00,76.72,76.78,76.72,76.765,128800000.0
2008-10-06 12:18:00,76.75,76.75,76.705,76.715,114600000.0
2008-10-06 12:19:00,76.715,76.755,76.68,76.73,192500000.0
2008-10-06 12:20:00,76.73,76.73,76.55,76.595,478490000.0
2008-10-06 12:21:00,76.585,76.645,76.585,76.645,83400000.0
2008-10-06 12:22:00,76.635,76.655,76.61,76.625,160300000.0
2008-10-06 12:23:00,76.625,76.66,76.605,76.65,124000000.0
2008-10-06 12:24:00,76.655,76.655,76.635,76.635,145900000.0
2008-10-06 12:25:00,76.635,76.645,76.61,76.635,79500000.0
2008-10-06 12:26:00,76.635,76.66,76.605,76.63,162600000.0
2008-10-06 12:27:00,76.635,76.68,76.625,76.63,84200000.0
2008-10-06 12:28:00,76.62,76.67,76.62,76.67,32200000.0
2008-10-06 12:29:00,76.67,76.68,76.64,76.67,26800000.0
2008-10-06 12:30:00,76.685,76.685,76.65,76.675,74100000.0
2008-10-06 12:31:00,76.675,76.7,76.62,76.625,66800000.0
2008-10-06 12:32:00,76.64,76.685,76.615,76.635,205000000.0
2008-10-06 12:33:00,76.64,76.77,76.64,76.71,213780000.0
2008-10-06 12:34:00,76.7,76.75,76.695,76.725,116700000.0
2008-10-06 12:35:00,76.725,76.765,76.7,76.705,102000000.0
2008-10-06 12:36:00,76.71,76.74,76.66,76.74,217600000.0
2008-10-06 12:37:00,76.74,76.77,76.68,76.745,116300000.0
2008-10-06 12:38:00,76.755,76.805,76.705,76.735,154200000.0
2008-10-06 12:39:00,76.735,76.825,76.725,76.82,80800000.0
2008-10-06 12:40:00,76.825,76.86,76.8,76.86,130600000.0
2008-10-06 12:41:00,76.85,76.855,76.81,76.855,63100000.0
2008-10-06 12:42:00,76.85,76.86,76.82,76.86,49100000.0
2008-10-06 12:43:00,76.855,76.92,76.855,76.91,96800000.0
2008-10-06 12:44:00,76.91,76.93,76.875,76.91,156400000.0
2008-10-06 12:45:00,76.9,76.955,76.9,76.94,106500000.0
2008-10-06 12:46:00,76.945,76.975,76.93,76.97,53000000.0
2008-10-06 12:47:00,76.97,76.97,76.87,76.875,112400000.0
2008-10-06 12:48:00,76.87,76.905,76.86,76.885,98300000.0
2008-10-06 12:49:00,76.89,76.895,76.815,76.83,74300000.0
2008-10-06 12:50:00,76.82,76.875,76.8,76.845,146200000.0
2008-10-06 12:51:00,76.845,76.85,76.715,76.715,96100000.0
2008-10-06 12:52:00,76.735,76.785,76.73,76.77,76100000.0
2008-10-06 12:53:00,76.77,76.77,76.73,76.74,85500000.0
2008-10-06 12:54:00,76.74,76.8,76.73,76.785,107500000.0
2008-10-06 12:55:00,76.79,76.815,76.75,76.77,167700000.0
2008-10-06 12:56:00,76.795,76.795,76.74,76.775,171600000.0
2008-10-06 12:57:00,76.765,76.8,76.74,76.76,105400000.0
2008-10-06 12:58:00,76.765,76.81,76.765,76.81,89900000.0
2008-10-06 12:59:00,76.805,76.805,76.71,76.715,184400000.0
2008-10-06 13:00:00,76.715,76.745,76.67,76.73,206000000.0
2008-10-06 13:01:00,76.725,76.75,76.71,76.75,120900000.0
2008-10-06 13:02:00,76.75,76.76,76.69,76.705,143500000.0
2008-10-06 13:03:00,76.705,76.785,76.7,76.745,167300000.0
2008-10-06 13:04:00,76.745,76.775,76.715,76.74,117600000.0
2008-10-06 13:05:00,76.74,76.79,76.73,76.79,101800000.0
2008-10-06 13:06:00,76.79,76.79,76.73,76.75,133300000.0
2008-10-06 13:07:00,76.745,76.765,76.74,76.765,91600000.0
2008-10-06 13:08:00,76.765,76.83,76.765,76.82,110600000.0
2008-10-06 13:09:00,76.82,76.835,76.8,76.83,189200000.0
2008-10-06 13:10:00,76.83,76.83,76.8,76.82,86000000.0
2008-10-06 13:11:00,76.82,76.855,76.82,76.83,104100000.0
2008-10-06 13:12:00,76.82,76.84,76.765,76.78,201600000.0
2008-10-06 13:13:00,76.785,76.805,76.765,76.785,58000000.0
2008-10-06 13:14:00,76.79,76.82,76.79,76.805,112500000.0
2008-10-06 13:15:00,76.805,76.87,76.8,76.845,129200000.0
2008-10-06 13:16:00,76.85,76.89,76.825,76.84,199100000.0
2008-10-06 13:17:00,76.84,76.88,76.825,76.88,120100000.0
2008-10-06 13:18:00,76.885,76.89,76.86,76.86,153700000.0
2008-10-06 13:19:00,76.865,76.88,76.865,76.875,72400000.0
2008-10-06 13:20:00,76.875,76.88,76.86,76.86,72000000.0
2008-10-06 13:21:00,76.865,76.875,76.78,76.81,182910000.0
2008-10-06 13:22:00,76.8,76.81,76.74,76.785,171100000.0
2008-10-06 13:23:00,76.79,76.84,76.79,76.82,114500000.0
2008-10-06 13:24:00,76.82,76.865,76.815,76.83,78500000.0
2008-10-06 13:25:00,76.83,77.015,76.83,77.0,262600000.0
2008-10-06 13:26:00,77.0,77.06,76.99,77.025,245200000.0
2008-10-06 13:27:00,77.025,77.04,77.0,77.0,148300000.0
2008-10-06 13:28:00,77.0,77.02,76.985,77.0,164400000.0
2008-10-06 13:29:00,77.01,77.03,77.0,77.0,159300000.0
2008-10-06 13:30:00,77.0,77.015,76.97,76.97,57400000.0
2008-10-06 13:31:00,76.97,77.015,76.97,76.99,108000000.0
2008-10-06 13:32:00,76.99,77.015,76.975,77.015,183500000.0
2008-10-06 13:33:00,77.015,77.115,77.0,77.105,162700000.0
2008-10-06 13:34:00,77.105,77.155,77.105,77.135,139200000.0
2008-10-06 13:35:00,77.13,77.18,77.13,77.155,158600000.0
2008-10-06 13:36:00,77.16,77.16,77.125,77.14,81000000.0
2008-10-06 13:37:00,77.15,77.22,77.145,77.19,140600000.0
2008-10-06 13:38:00,77.19,77.215,77.135,77.135,160700000.0
2008-10-06 13:39:00,77.14,77.16,77.115,77.115,146100000.0
2008-10-06 13:40:00,77.115,77.12,77.065,77.11,121900000.0
2008-10-06 13:41:00,77.065,77.11,77.0,77.0,204900000.0
2008-10-06 13:42:00,77.0,77.06,77.0,77.05,108900000.0
2008-10-06 13:43:00,77.055,77.085,77.05,77.085,232400000.0
2008-10-06 13:44:00,77.075,77.17,77.065,77.17,217800000.0
2008-10-06 13:45:00,77.17,77.185,77.115,77.17,123800000.0
2008-10-06 13:46:00,77.165,77.18,77.13,77.18,98400000.0
2008-10-06 13:47:00,77.18,77.295,77.18,77.285,265300000.0
2008-10-06 13:48:00,77.28,77.295,77.25,77.295,204800000.0
2008-10-06 13:49:00,77.295,77.33,77.275,77.29,267300000.0
2008-10-06 13:50:00,77.28,77.34,77.27,77.32,266100000.0
2008-10-06 13:51:00,77.345,77.345,77.24,77.24,244000000.0
2008-10-06 13:52:00,77.24,77.24,77.095,77.1,214200000.0
2008-10-06 13:53:00,77.1,77.17,77.09,77.16,298900000.0
2008-10-06 13:54:00,77.16,77.19,77.14,77.155,207400000.0
2008-10-06 13:55:00,77.15,77.185,77.13,77.145,223500000.0
2008-10-06 13:56:00,77.16,77.24,77.16,77.23,220100000.0
2008-10-06 13:57:00,77.225,77.26,77.22,77.25,180900000.0
2008-10-06 13:58:00,77.245,77.245,77.21,77.22,217000000.0
2008-10-06 13:59:00,77.22,77.245,77.2,77.2,216400000.0
2008-10-06 14:00:00,77.205,77.25,77.19,77.245,147300000.0
2008-10-06 14:01:00,77.25,77.25,77.22,77.22,338000000.0
2008-10-06 14:02:00,77.22,77.22,77.185,77.21,191300000.0
2008-10-06 14:03:00,77.21,77.225,77.21,77.225,155200000.0
2008-10-06 14:04:00,77.22,77.265,77.185,77.25,141900000.0
2008-10-06 14:05:00,77.255,77.32,77.255,77.285,231400000.0
2008-10-06 14:06:00,77.29,77.29,77.25,77.275,195100000.0
2008-10-06 14:07:00,77.275,77.28,77.205,77.22,290700000.0
2008-10-06 14:08:00,77.23,77.275,77.215,77.26,236000000.0
2008-10-06 14:09:00,77.255,77.265,77.22,77.26,265500000.0
2008-10-06 14:10:00,77.26,77.285,77.24,77.275,295400000.0
2008-10-06 14:11:00,77.275,77.285,77.24,77.265,287400000.0
2008-10-06 14:12:00,77.27,77.28,77.245,77.25,182300000.0
2008-10-06 14:13:00,77.25,77.3,77.25,77.275,278200000.0
2008-10-06 14:14:00,77.27,77.29,77.25,77.26,337900000.0
2008-10-06 14:15:00,77.26,77.335,77.22,77.24,548220000.0
2008-10-06 14:16:00,77.24,77.25,77.09,77.12,575599999.0
2008-10-06 14:17:00,77.12,77.24,77.115,77.23,225700000.0
2008-10-06 14:18:00,77.23,77.24,77.16,77.16,384500000.0
2008-10-06 14:19:00,77.16,77.16,76.995,77.03,359200000.0
2008-10-06 14:20:00,77.035,77.165,77.015,77.12,293615000.0
2008-10-06 14:21:00,77.12,77.16,77.09,77.14,397900000.0
2008-10-06 14:22:00,77.13,77.16,77.04,77.05,228000000.0
2008-10-06 14:23:00,77.055,77.065,76.97,76.98,240100000.0
2008-10-06 14:24:00,76.98,77.09,76.965,77.08,141200000.0
2008-10-06 14:25:00,77.08,77.08,77.03,77.065,132300000.0
2008-10-06 14:26:00,77.065,77.11,77.065,77.075,272500000.0
2008-10-06 14:27:00,77.085,77.105,77.03,77.03,201400000.0
2008-10-06 14:28:00,77.025,77.025,76.915,76.915,180900000.0
2008-10-06 14:29:00,76.915,76.93,76.825,76.93,274700000.0
2008-10-06 14:30:00,76.925,76.98,76.925,76.925,178300000.0
2008-10-06 14:31:00,76.92,76.935,76.885,76.905,186500000.0
2008-10-06 14:32:00,76.92,76.97,76.91,76.94,105200000.0
2008-10-06 14:33:00,76.935,76.98,76.91,76.955,101200000.0
2008-10-06 14:34:00,76.96,76.965,76.9,76.95,95600000.0
2008-10-06 14:35:00,76.955,76.995,76.95,76.98,234600000.0
2008-10-06 14:36:00,76.985,77.0,76.95,76.95,227600000.0
2008-10-06 14:37:00,76.95,76.965,76.89,76.94,222000000.0
2008-10-06 14:38:00,76.945,77.02,76.925,76.975,226400000.0
2008-10-06 14:39:00,76.97,76.99,76.92,76.98,246700000.0
2008-10-06 14:40:00,76.98,77.02,76.975,77.015,193000000.0
2008-10-06 14:41:00,77.02,77.025,76.97,76.97,298900000.0
2008-10-06 14:42:00,76.97,76.99,76.96,76.965,328700000.0
2008-10-06 14:43:00,76.965,77.015,76.965,76.995,115200000.0
2008-10-06 14:44:00,77.0,77.0,76.945,76.97,137400000.0
2008-10-06 14:45:00,76.97,77.01,76.965,76.98,137000000.0
2008-10-06 14:46:00,76.995,77.03,76.95,76.965,199400000.0
2008-10-06 14:47:00,76.965,77.005,76.945,76.96,152100000.0
2008-10-06 14:48:00,76.96,77.01,76.95,76.975,296100000.0
2008-10-06 14:49:00,76.97,77.01,76.94,77.0,195400000.0
2008-10-06 14:50:00,77.0,77.015,76.96,76.97,151100000.0
2008-10-06 14:51:00,76.98,77.01,76.97,77.0,122000000.0
2008-10-06 14:52:00,77.01,77.04,77.01,77.03,113900000.0
2008-10-06 14:53:00,77.025,77.03,77.0,77.0,235600000.0
2008-10-06 14:54:00,77.0,77.0,77.0,77.0,75600000.0
2008-10-06 14:55:00,77.0,77.0,77.0,77.0,72000000.0
2008-10-06 14:56:00,77.0,77.0,76.91,76.92,75820000.0
2008-10-06 14:57:00,76.92,76.935,76.895,76.905,112700000.0
2008-10-06 14:58:00,76.91,76.91,76.87,76.88,161600000.0
2008-10-06 14:59:00,76.89,76.99,76.89,76.99,169300000.0
2008-10-06 15:00:00,76.99,76.99,76.93,76.95,232700000.0
2008-10-06 15:01:00,76.95,76.98,76.93,76.955,329900000.0
2008-10-06 15:02:00,76.96,76.99,76.945,76.985,250400000.0
2008-10-06 15:03:00,76.98,77.02,76.96,77.0,323600000.0
2008-10-06 15:04:00,77.0,77.03,76.975,76.98,325300000.0
2008-10-06 15:05:00,76.98,77.02,76.96,76.98,241300000.0
2008-10-06 15:06:00,76.98,76.995,76.97,76.98,156000000.0
2008-10-06 15:07:00,76.99,77.03,76.98,77.03,178800000.0
2008-10-06 15:08:00,77.03,77.03,76.98,76.995,266600000.0
2008-10-06 15:09:00,76.995,76.995,76.9,76.9,159900000.0
2008-10-06 15:10:00,76.9,76.915,76.845,76.87,253600000.0
2008-10-06 15:11:00,76.87,76.87,76.81,76.835,310500000.0
2008-10-06 15:12:00,76.835,76.855,76.805,76.815,182600000.0
2008-10-06 15:13:00,76.815,76.82,76.775,76.81,265500000.0
2008-10-06 15:14:00,76.8,76.875,76.795,76.87,222000000.0
2008-10-06 15:15:00,76.87,76.87,76.755,76.775,182200000.0
2008-10-06 15:16:00,76.77,76.865,76.76,76.835,260400000.0
2008-10-06 15:17:00,76.83,76.835,76.715,76.75,193600000.0
2008-10-06 15:18:00,76.75,76.755,76.61,76.61,217400000.0
2008-10-06 15:19:00,76.6,76.61,76.5,76.52,215800000.0
2008-10-06 15:20:00,76.515,76.53,76.37,76.38,169415000.0
2008-10-06 15:21:00,76.38,76.44,76.34,76.425,223100000.0
2008-10-06 15:22:00,76.43,76.505,76.39,76.505,223800000.0
2008-10-06 15:23:00,76.505,76.595,76.48,76.595,186500000.0
2008-10-06 15:24:00,76.585,76.615,76.57,76.615,142400000.0
2008-10-06 15:25:00,76.605,76.715,76.6,76.67,216100000.0
2008-10-06 15:26:00,76.665,76.7,76.625,76.65,208600000.0
2008-10-06 15:27:00,76.65,76.67,76.505,76.505,216700000.0
2008-10-06 15:28:00,76.51,76.51,76.345,76.375,216500000.0
2008-10-06 15:29:00,76.375,76.405,76.345,76.39,156700000.0
2008-10-06 15:30:00,76.375,76.465,76.375,76.425,225100000.0
2008-10-06 15:31:00,76.41,76.42,76.18,76.245,409199999.0
2008-10-06 15:32:00,76.245,76.36,76.21,76.32,357500000.0
2008-10-06 15:33:00,76.325,76.34,76.245,76.25,180800000.0
2008-10-06 15:34:00,76.25,76.37,76.245,76.35,267900000.0
2008-10-06 15:35:00,76.355,76.37,76.265,76.285,224300000.0
2008-10-06 15:36:00,76.29,76.4,76.285,76.365,216600000.0
2008-10-06 15:37:00,76.365,76.38,76.34,76.35,177900000.0
2008-10-06 15:38:00,76.35,76.375,76.33,76.345,174200000.0
2008-10-06 15:39:00,76.35,76.37,76.32,76.355,281000000.0
2008-10-06 15:40:00,76.37,76.395,76.305,76.315,158000000.0
2008-10-06 15:41:00,76.305,76.37,76.28,76.35,179800000.0
2008-10-06 15:42:00,76.35,76.365,76.32,76.355,192100000.0
2008-10-06 15:43:00,76.355,76.375,76.31,76.32,121800000.0
2008-10-06 15:44:00,76.32,76.325,76.255,76.27,207700000.0
2008-10-06 15:45:00,76.275,76.28,76.17,76.175,321000000.0
2008-10-06 15:46:00,76.17,76.24,76.165,76.24,304400000.0
2008-10-06 15:47:00,76.24,76.3,76.24,76.285,190200000.0
2008-10-06 15:48:00,76.275,76.275,76.18,76.23,178200000.0
2008-10-06 15:49:00,76.23,76.3,76.22,76.26,279700000.0
2008-10-06 15:50:00,76.26,76.34,76.24,76.34,289300000.0
2008-10-06 15:51:00,76.35,76.35,76.275,76.31,266700000.0
2008-10-06 15:52:00,76.315,76.325,76.235,76.31,366500000.0
2008-10-06 15:53:00,76.3,76.305,76.22,76.23,208600000.0
2008-10-06 15:54:00,76.23,76.23,76.16,76.16,344700000.0
2008-10-06 15:55:00,76.17,76.175,76.09,76.1,326900000.0
2008-10-06 15:56:00,76.085,76.09,75.975,75.985,171500000.0
2008-10-06 15:57:00,75.985,75.985,75.81,75.815,307200000.0
2008-10-06 15:58:00,75.815,75.82,75.63,75.65,337700000.0
2008-10-06 15:59:00,75.645,75.745,75.635,75.695,152700000.0
2008-10-06 16:00:00,75.695,75.7,75.63,75.645,175600000.0
2008-10-06 16:01:00,75.645,75.78,75.64,75.765,259300000.0
2008-10-06 16:02:00,75.775,75.8,75.62,75.75,432200002.0
2008-10-06 16:03:00,75.75,75.75,75.48,75.48,820499995.0
2008-10-06 16:04:00,75.53,75.545,75.43,75.43,461400001.0
2008-10-06 16:05:00,75.42,75.515,75.405,75.515,189700000.0
2008-10-06 16:06:00,75.51,75.57,75.47,75.52,425800000.0
2008-10-06 16:07:00,75.52,75.54,75.465,75.485,359900000.0
2008-10-06 16:08:00,75.485,75.485,75.345,75.37,281500000.0
2008-10-06 16:09:00,75.37,75.4,75.335,75.36,343300000.0
2008-10-06 16:10:00,75.36,75.42,75.28,75.28,267510000.0
2008-10-06 16:11:00,75.28,75.28,74.815,74.88,371215000.0
2008-10-06 16:12:00,74.88,74.9,74.48,74.48,866400001.0
2008-10-06 16:13:00,74.48,74.575,74.18,74.2,645110001.0
2008-10-06 16:14:00,74.21,74.295,73.675,73.73,364200002.0
2008-10-06 16:15:00,73.725,73.84,73.415,73.415,743699998.0
2008-10-06 16:16:00,73.415,73.415,73.14,73.27,278710000.0
2008-10-06 16:17:00,73.27,73.31,73.1,73.12,729689998.0
2008-10-06 16:18:00,73.12,73.19,72.87,72.87,478710002.0
2008-10-06 16:19:00,72.855,72.915,71.68,71.87,234900000.0
2008-10-06 16:20:00,71.875,72.245,71.82,72.07,528794999.0
2008-10-06 16:21:00,72.06,72.44,71.94,72.435,408265000.0
2008-10-06 16:22:00,72.43,73.04,72.33,72.99,428830000.0
2008-10-06 16:23:00,73.02,73.21,72.89,73.14,246500000.0
2008-10-06 16:24:00,73.05,73.16,72.925,72.96,613900000.0
2008-10-06 16:25:00,72.95,72.96,72.6,72.6,677899999.0
2008-10-06 16:26:00,72.6,72.6,72.165,72.24,622700000.0
2008-10-06 16:27:00,72.24,72.245,72.11,72.23,323800000.0
2008-10-06 16:28:00,72.235,72.285,72.02,72.03,608920001.0
2008-10-06 16:29:00,72.02,72.19,72.01,72.19,361300000.0
2008-10-06 16:30:00,72.19,72.44,72.08,72.44,312900000.0
2008-10-06 16:31:00,72.45,72.79,72.36,72.79,452600000.0
2008-10-06 16:32:00,72.79,72.82,72.485,72.485,446400000.0
2008-10-06 16:33:00,72.485,72.49,71.96,71.96,571699999.0
2008-10-06 16:34:00,71.94,72.18,71.86,71.86,481389999.0
2008-10-06 16:35:00,71.85,71.85,71.325,71.4,510020001.0
2008-10-06 16:36:00,71.4,71.43,71.015,71.1,454630001.0
2008-10-06 16:37:00,71.11,71.155,70.27,70.48,418510001.0
2008-10-06 16:38:00,70.41,70.945,70.34,70.945,321225000.0
2008-10-06 16:39:00,70.93,71.07,70.86,70.86,452399999.0
2008-10-06 16:40:00,70.86,71.14,70.83,71.135,304320000.0
2008-10-06 16:41:00,71.135,71.28,71.11,71.27,356300000.0
2008-10-06 16:42:00,71.255,71.285,71.05,71.275,375300000.0
2008-10-06 16:43:00,71.28,71.34,71.195,71.285,342010000.0
2008-10-06 16:44:00,71.27,71.47,71.27,71.4,343500000.0
2008-10-06 16:45:00,71.4,71.4,71.095,71.175,334900000.0
2008-10-06 16:46:00,71.175,71.35,71.145,71.19,336200000.0
2008-10-06 16:47:00,71.17,71.355,71.165,71.27,371000000.0
2008-10-06 16:48:00,71.295,71.43,71.28,71.32,374600000.0
2008-10-06 16:49:00,71.32,71.545,71.32,71.515,275600000.0
2008-10-06 16:50:00,71.51,71.74,71.47,71.73,303300000.0
2008-10-06 16:51:00,71.73,72.11,71.64,72.1,170090000.0
2008-10-06 16:52:00,72.1,72.28,72.07,72.26,342000000.0
2008-10-06 16:53:00,72.26,72.395,72.245,72.355,301100000.0
2008-10-06 16:54:00,72.355,72.425,72.31,72.31,296400000.0
2008-10-06 16:55:00,72.31,72.42,72.26,72.285,291600000.0
2008-10-06 16:56:00,72.28,72.485,72.195,72.46,210390000.0
2008-10-06 16:57:00,72.45,72.585,72.45,72.55,254300000.0
2008-10-06 16:58:00,72.55,72.6,72.43,72.44,375200000.0
2008-10-06 16:59:00,72.44,72.52,72.15,72.195,475200000.0
2008-10-06 17:00:00,72.235,72.345,72.16,72.34,179100000.0
2008-10-06 17:01:00,72.35,72.55,72.35,72.55,244920000.0
2008-10-06 17:02:00,72.55,72.67,72.485,72.66,191800000.0
2008-10-06 17:03:00,72.675,72.675,72.5,72.53,345900000.0
2008-10-06 17:04:00,72.53,72.59,72.425,72.59,258700000.0
2008-10-06 17:05:00,72.625,72.64,72.55,72.63,168015000.0
2008-10-06 17:06:00,72.63,72.64,72.55,72.62,128200000.0
2008-10-06 17:07:00,72.62,72.81,72.61,72.8,136800000.0
2008-10-06 17:08:00,72.8,72.8,72.63,72.63,170900000.0
2008-10-06 17:09:00,72.63,72.665,72.56,72.665,146000000.0
2008-10-06 17:10:00,72.66,72.925,72.61,72.91,163200000.0
2008-10-06 17:11:00,72.91,72.915,72.82,72.89,290600000.0
2008-10-06 17:12:00,72.9,72.955,72.845,72.9,192200000.0
2008-10-06 17:13:00,72.9,72.9,72.86,72.9,156000000.0
2008-10-06 17:14:00,72.9,72.945,72.855,72.87,108400000.0
2008-10-06 17:15:00,72.87,73.02,72.87,72.965,164000000.0
2008-10-06 17:16:00,72.97,72.97,72.79,72.85,173500000.0
2008-10-06 17:17:00,72.85,72.85,72.47,72.78,255890000.0
2008-10-06 17:18:00,72.805,72.955,72.765,72.92,172815000.0
2008-10-06 17:19:00,72.92,72.98,72.855,72.92,131500000.0
2008-10-06 17:20:00,72.925,72.925,72.78,72.8,136700000.0
2008-10-06 17:21:00,72.785,72.795,72.7,72.7,150300000.0
2008-10-06 17:22:00,72.705,72.795,72.705,72.705,127600000.0
2008-10-06 17:23:00,72.705,72.705,72.66,72.66,78700000.0
2008-10-06 17:24:00,72.66,72.7,72.595,72.7,111200000.0
2008-10-06 17:25:00,72.69,72.77,72.68,72.755,214500000.0
2008-10-06 17:26:00,72.765,72.805,72.74,72.765,116600000.0
2008-10-06 17:27:00,72.76,72.84,72.76,72.84,115200000.0
2008-10-06 17:28:00,72.82,72.885,72.76,72.775,120500000.0
2008-10-06 17:29:00,72.775,72.795,72.725,72.74,63000000.0
2008-10-06 17:30:00,72.735,72.755,72.69,72.72,87000000.0
2008-10-06 17:31:00,72.71,72.74,72.695,72.71,59700000.0
2008-10-06 17:32:00,72.7,72.795,72.7,72.735,128000000.0
2008-10-06 17:33:00,72.73,72.745,72.7,72.745,73400000.0
2008-10-06 17:34:00,72.75,72.755,72.66,72.71,105900000.0
2008-10-06 17:35:00,72.73,72.73,72.63,72.63,83310000.0
2008-10-06 17:36:00,72.63,72.755,72.595,72.755,137800000.0
2008-10-06 17:37:00,72.76,72.845,72.625,72.665,177400000.0
2008-10-06 17:38:00,72.67,72.68,72.585,72.63,138600000.0
2008-10-06 17:39:00,72.63,72.655,72.61,72.61,69600000.0
2008-10-06 17:40:00,72.61,72.675,72.61,72.675,96900000.0
2008-10-06 17:41:00,72.69,72.695,72.605,72.66,78800000.0
2008-10-06 17:42:00,72.65,72.7,72.63,72.68,85200000.0
2008-10-06 17:43:00,72.67,72.75,72.665,72.745,58815000.0
2008-10-06 17:44:00,72.74,72.88,72.735,72.845,76700000.0
2008-10-06 17:45:00,72.845,73.005,72.825,72.96,156800000.0
2008-10-06 17:46:00,72.96,72.96,72.875,72.93,143000000.0
2008-10-06 17:47:00,72.93,72.97,72.88,72.88,135900000.0
2008-10-06 17:48:00,72.88,72.885,72.795,72.8,207800000.0
2008-10-06 17:49:00,72.79,72.8,72.71,72.71,118100000.0
2008-10-06 17:50:00,72.71,72.715,72.62,72.625,179100000.0
2008-10-06 17:51:00,72.625,72.655,72.35,72.36,245110000.0
2008-10-06 17:52:00,72.36,72.36,72.015,72.1,216300000.0
2008-10-06 17:53:00,72.1,72.26,72.1,72.26,916900000.0
2008-10-06 17:54:00,72.26,72.33,72.205,72.305,113200000.0
2008-10-06 17:55:00,72.3,72.3,72.15,72.25,389090000.0
2008-10-06 17:56:00,72.25,72.29,72.23,72.25,210200000.0
2008-10-06 17:57:00,72.25,72.31,72.235,72.31,115400000.0
2008-10-06 17:58:00,72.31,72.32,72.27,72.285,162000000.0
2008-10-06 17:59:00,72.285,72.31,72.27,72.27,109800000.0
2008-10-06 18:00:00,72.27,72.31,72.25,72.31,122800000.0
2008-10-06 18:01:00,72.31,72.365,72.3,72.34,92000000.0
2008-10-06 18:02:00,72.33,72.37,72.33,72.36,124200000.0
2008-10-06 18:03:00,72.35,72.57,72.35,72.55,87300000.0
2008-10-06 18:04:00,72.54,72.55,72.47,72.48,88800000.0
2008-10-06 18:05:00,72.48,72.48,72.355,72.355,141340000.0
2008-10-06 18:06:00,72.355,72.42,72.34,72.4,118800000.0
2008-10-06 18:07:00,72.4,72.4,72.3,72.32,77600000.0
2008-10-06 18:08:00,72.31,72.31,72.23,72.23,64800000.0
2008-10-06 18:09:00,72.23,72.28,72.15,72.17,93890000.0
2008-10-06 18:10:00,72.17,72.24,72.16,72.23,92200000.0
2008-10-06 18:11:00,72.235,72.27,72.17,72.17,123600000.0
2008-10-06 18:12:00,72.155,72.155,71.99,71.99,94200000.0
2008-10-06 18:13:00,72.0,72.02,71.96,71.99,84200000.0
2008-10-06 18:14:00,71.99,72.15,71.99,72.125,106800000.0
2008-10-06 18:15:00,72.12,72.165,71.99,71.99,101000000.0
2008-10-06 18:16:00,71.99,71.99,71.5,71.5,171100000.0
2008-10-06 18:17:00,71.52,71.575,71.355,71.355,188900000.0
2008-10-06 18:18:00,71.39,71.49,71.36,71.47,114400000.0
2008-10-06 18:19:00,71.475,71.74,71.475,71.695,111000000.0
2008-10-06 18:20:00,71.695,71.82,71.565,71.8,124200000.0
2008-10-06 18:21:00,71.81,71.865,71.8,71.8,144600000.0
2008-10-06 18:22:00,71.8,71.9,71.745,71.745,150400000.0
2008-10-06 18:23:00,71.74,71.76,71.695,71.73,89000000.0
2008-10-06 18:24:00,71.73,71.73,71.61,71.685,135600000.0
2008-10-06 18:25:00,71.7,71.705,71.59,71.69,140800000.0
2008-10-06 18:26:00,71.695,71.77,71.65,71.665,131600000.0
2008-10-06 18:27:00,71.67,71.68,71.63,71.645,85000000.0
2008-10-06 18:28:00,71.7,71.835,71.665,71.785,99600000.0
2008-10-06 18:29:00,71.785,71.87,71.75,71.805,119200000.0
2008-10-06 18:30:00,71.8,71.9,71.795,71.88,67800000.0
2008-10-06 18:31:00,71.885,71.92,71.83,71.835,98800000.0
2008-10-06 18:32:00,71.84,71.84,71.755,71.84,110800000.0
2008-10-06 18:33:00,71.845,71.92,71.845,71.875,57600000.0
2008-10-06 18:34:00,71.87,71.87,71.755,71.765,86000000.0
2008-10-06 18:35:00,71.765,71.86,71.755,71.855,75600000.0
2008-10-06 18:36:00,71.85,71.85,71.78,71.8,67400000.0
2008-10-06 18:37:00,71.8,71.8,71.74,71.76,73300000.0
2008-10-06 18:38:00,71.76,71.76,71.575,71.625,154200000.0
2008-10-06 18:39:00,71.62,71.62,71.55,71.55,109900000.0
2008-10-06 18:40:00,71.55,71.555,71.51,71.52,55200000.0
2008-10-06 18:41:00,71.525,71.54,71.39,71.42,79800000.0
2008-10-06 18:42:00,71.41,71.45,71.4,71.42,145200000.0
2008-10-06 18:43:00,71.415,71.57,71.41,71.55,97600000.0
2008-10-06 18:44:00,71.545,71.625,71.53,71.62,64400000.0
2008-10-06 18:45:00,71.62,71.63,71.585,71.585,39200000.0
2008-10-06 18:46:00,71.57,71.57,71.43,71.485,83410000.0
2008-10-06 18:47:00,71.475,71.52,71.475,71.48,62400000.0
2008-10-06 18:48:00,71.48,71.57,71.48,71.56,81300000.0
2008-10-06 18:49:00,71.56,71.565,71.535,71.555,67600000.0
2008-10-06 18:50:00,71.56,71.6,71.55,71.57,80400000.0
2008-10-06 18:51:00,71.575,71.63,71.54,71.63,71000000.0
2008-10-06 18:52:00,71.63,71.64,71.55,71.57,106600000.0
2008-10-06 18:53:00,71.58,71.6,71.55,71.59,88000000.0
2008-10-06 18:54:00,71.575,71.6,71.54,71.59,81000000.0
2008-10-06 18:55:00,71.6,71.66,71.59,71.62,96800000.0
2008-10-06 18:56:00,71.62,71.67,71.6,71.65,117800000.0
2008-10-06 18:57:00,71.65,71.65,71.55,71.58,111900000.0
2008-10-06 18:58:00,71.58,71.59,71.56,71.57,51000000.0
2008-10-06 18:59:00,71.57,71.64,71.53,71.54,114000000.0
2008-10-06 19:00:00,71.54,71.54,71.38,71.38,141200000.0
2008-10-06 19:01:00,71.38,71.43,71.375,71.43,129000000.0
2008-10-06 19:02:00,71.43,71.46,71.4,71.45,102100000.0
2008-10-06 19:03:00,71.45,71.52,71.45,71.48,81800000.0
2008-10-06 19:04:00,71.48,71.58,71.475,71.54,93000000.0
2008-10-06 19:05:00,71.54,71.56,71.53,71.54,78800000.0
2008-10-06 19:06:00,71.54,71.62,71.53,71.595,91000000.0
2008-10-06 19:07:00,71.6,71.625,71.58,71.59,121400000.0
2008-10-06 19:08:00,71.595,71.595,71.58,71.58,84400000.0
2008-10-06 19:09:00,71.58,71.58,71.55,71.575,114000000.0
2008-10-06 19:10:00,71.57,71.62,71.57,71.62,50000000.0
2008-10-06 19:11:00,71.62,71.62,71.58,71.605,42800000.0
2008-10-06 19:12:00,71.61,71.64,71.545,71.585,88800000.0
2008-10-06 19:13:00,71.575,71.575,71.535,71.56,53200000.0
2008-10-06 19:14:00,71.565,71.575,71.53,71.53,64800000.0
2008-10-06 19:15:00,71.53,71.53,71.47,71.51,82600000.0
2008-10-06 19:16:00,71.51,71.52,71.46,71.475,88800000.0
2008-10-06 19:17:00,71.48,71.48,71.41,71.425,70000000.0
2008-10-06 19:18:00,71.42,71.43,71.36,71.37,91200000.0
2008-10-06 19:19:00,71.375,71.41,71.37,71.41,56200000.0
2008-10-06 19:20:00,71.415,71.48,71.41,71.46,81800000.0
2008-10-06 19:21:00,71.46,71.54,71.45,71.54,75600000.0
2008-10-06 19:22:00,71.545,71.585,71.545,71.56,70800000.0
2008-10-06 19:23:00,71.57,71.58,71.485,71.52,60000000.0
2008-10-06 19:24:00,71.52,71.58,71.51,71.57,69600000.0
2008-10-06 19:25:00,71.575,71.59,71.53,71.53,70400000.0
2008-10-06 19:26:00,71.53,71.56,71.505,71.54,43800000.0
2008-10-06 19:27:00,71.54,71.59,71.54,71.55,78400000.0
2008-10-06 19:28:00,71.55,71.58,71.53,71.53,47200000.0
2008-10-06 19:29:00,71.53,71.53,71.375,71.41,86800000.0
2008-10-06 19:30:00,71.415,71.445,71.415,71.43,42000000.0
2008-10-06 19:31:00,71.43,71.45,71.4,71.44,55000000.0
2008-10-06 19:32:00,71.44,71.5,71.44,71.475,57000000.0
2008-10-06 19:33:00,71.475,71.475,71.38,71.415,73300000.0
2008-10-06 19:34:00,71.415,71.43,71.4,71.43,47000000.0
2008-10-06 19:35:00,71.425,71.43,71.385,71.4,58400000.0
2008-10-06 19:36:00,71.4,71.4,71.35,71.35,89600000.0
2008-10-06 19:37:00,71.35,71.35,71.23,71.31,129200000.0
2008-10-06 19:38:00,71.29,71.33,71.28,71.3,51600000.0
2008-10-06 19:39:00,71.3,71.37,71.3,71.3,66000000.0
2008-10-06 19:40:00,71.3,71.3,71.26,71.28,71600000.0
2008-10-06 19:41:00,71.29,71.29,71.24,71.26,40800000.0
2008-10-06 19:42:00,71.27,71.32,71.255,71.29,103600000.0
2008-10-06 19:43:00,71.29,71.29,71.125,71.14,150000000.0
2008-10-06 19:44:00,71.14,71.22,71.14,71.2,54000000.0
2008-10-06 19:45:00,71.2,71.2,71.0,71.02,91180000.0
2008-10-06 19:46:00,71.02,71.045,70.925,70.99,128700000.0
2008-10-06 19:47:00,70.985,71.035,70.97,71.005,78400000.0
2008-10-06 19:48:00,71.01,71.01,70.915,70.915,223400000.0
2008-10-06 19:49:00,70.92,70.925,70.57,70.57,157900000.0
2008-10-06 19:50:00,70.57,70.67,70.505,70.64,104210000.0
2008-10-06 19:51:00,70.64,70.71,70.64,70.67,178600000.0
2008-10-06 19:52:00,70.67,70.68,70.65,70.66,96300000.0
2008-10-06 19:53:00,70.66,70.89,70.66,70.88,145500000.0
2008-10-06 19:54:00,70.88,70.95,70.855,70.95,179600000.0
2008-10-06 19:55:00,70.96,70.97,70.92,70.92,101100000.0
2008-10-06 19:56:00,70.92,70.96,70.835,70.925,85400000.0
2008-10-06 19:57:00,70.925,71.065,70.925,71.04,116800000.0
2008-10-06 19:58:00,71.04,71.115,71.02,71.085,114800000.0
2008-10-06 19:59:00,71.08,71.095,71.01,71.045,93200000.0
2008-10-06 20:00:00,71.04,71.05,70.97,70.97,94300000.0
2008-10-06 20:01:00,70.97,70.97,70.85,70.86,100400000.0
2008-10-06 20:02:00,70.86,70.935,70.85,70.87,116500000.0
2008-10-06 20:03:00,70.87,70.89,70.87,70.87,145400000.0
2008-10-06 20:04:00,70.87,70.885,70.87,70.87,68200000.0
2008-10-06 20:05:00,70.87,70.87,70.755,70.795,158600000.0
2008-10-06 20:06:00,70.79,70.865,70.785,70.865,110900000.0
2008-10-06 20:07:00,70.865,70.955,70.865,70.955,66500000.0
2008-10-06 20:08:00,70.94,70.945,70.83,70.83,110000000.0
2008-10-06 20:09:00,70.82,70.84,70.755,70.755,107800000.0
2008-10-06 20:10:00,70.765,70.775,70.715,70.715,70000000.0
2008-10-06 20:11:00,70.715,70.73,70.665,70.665,97600000.0
2008-10-06 20:12:00,70.655,70.66,70.585,70.595,166200000.0
2008-10-06 20:13:00,70.6,70.645,70.575,70.58,144200000.0
2008-10-06 20:14:00,70.58,70.595,70.52,70.56,132200000.0
2008-10-06 20:15:00,70.56,70.625,70.56,70.6,64600000.0
2008-10-06 20:16:00,70.6,70.63,70.59,70.625,37400000.0
2008-10-06 20:17:00,70.63,70.655,70.56,70.58,107600000.0
2008-10-06 20:18:00,70.585,70.605,70.535,70.54,114000000.0
2008-10-06 20:19:00,70.54,70.58,70.5,70.53,96300000.0
2008-10-06 20:20:00,70.53,70.53,70.47,70.495,118200000.0
2008-10-06 20:21:00,70.49,70.495,70.445,70.475,71000000.0
2008-10-06 20:22:00,70.47,70.505,70.455,70.49,126200000.0
2008-10-06 20:23:00,70.49,70.52,70.48,70.505,98200000.0
2008-10-06 20:24:00,70.505,70.52,70.365,70.365,209000000.0
2008-10-06 20:25:00,70.37,70.405,70.34,70.405,138400000.0
2008-10-06 20:26:00,70.405,70.405,70.36,70.39,93500000.0
2008-10-06 20:27:00,70.39,70.41,70.345,70.38,140200000.0
2008-10-06 20:28:00,70.4,70.47,70.38,70.42,89300000.0
2008-10-06 20:29:00,70.42,70.43,70.39,70.39,120700000.0
2008-10-06 20:30:00,70.39,70.53,70.39,70.53,118000000.0
2008-10-06 20:31:00,70.53,70.56,70.46,70.46,209900000.0
2008-10-06 20:32:00,70.46,70.51,70.455,70.5,114200000.0
2008-10-06 20:33:00,70.505,70.745,70.5,70.665,171000000.0
2008-10-06 20:34:00,70.655,70.665,70.57,70.64,164000000.0
2008-10-06 20:35:00,70.65,70.655,70.57,70.61,234000000.0
2008-10-06 20:36:00,70.61,70.71,70.61,70.69,88000000.0
2008-10-06 20:37:00,70.69,70.825,70.67,70.7,199800000.0
2008-10-06 20:38:00,70.7,70.715,70.68,70.71,49000000.0
2008-10-06 20:39:00,70.71,70.71,70.565,70.575,160700000.0
2008-10-06 20:40:00,70.605,70.605,70.52,70.57,243600000.0
2008-10-06 20:41:00,70.57,70.58,70.525,70.565,144400000.0
2008-10-06 20:42:00,70.565,70.62,70.55,70.58,101500000.0
2008-10-06 20:43:00,70.58,70.595,70.515,70.52,110300000.0
2008-10-06 20:44:00,70.52,70.535,70.48,70.49,150400000.0
2008-10-06 20:45:00,70.49,70.49,70.44,70.445,63900000.0
2008-10-06 20:46:00,70.445,70.48,70.435,70.48,77000000.0
2008-10-06 20:47:00,70.485,70.5,70.465,70.485,54700000.0
2008-10-06 20:48:00,70.49,70.5,70.42,70.42,56600000.0
2008-10-06 20:49:00,70.42,70.42,70.38,70.38,86400000.0
2008-10-06 20:50:00,70.38,70.38,70.38,70.38,42000000.0
2008-10-06 20:51:00,70.38,70.38,70.28,70.315,87900000.0
2008-10-06 20:52:00,70.31,70.39,70.31,70.39,108000000.0
2008-10-06 20:53:00,70.395,70.505,70.38,70.485,80400000.0
2008-10-06 20:54:00,70.485,70.61,70.485,70.595,145700000.0
2008-10-06 20:55:00,70.595,70.735,70.58,70.72,108600000.0
2008-10-06 20:56:00,70.705,70.73,70.645,70.645,178000000.0
2008-10-06 20:57:00,70.645,70.68,70.605,70.635,137600000.0
2008-10-06 20:58:00,70.635,70.665,70.63,70.645,103200000.0
2008-10-06 20:59:00,70.63,70.65,70.62,70.645,113700000.0
2008-10-06 21:00:00,70.645,70.645,70.575,70.575,82800000.0
2008-10-06 21:01:00,70.565,70.565,70.505,70.55,63900000.0
2008-10-06 21:02:00,70.55,70.565,70.525,70.525,71800000.0
2008-10-06 21:03:00,70.525,70.565,70.51,70.55,116300000.0
2008-10-06 21:04:00,70.55,70.59,70.545,70.58,87300000.0
2008-10-06 21:05:00,70.58,70.655,70.57,70.645,149700000.0
2008-10-06 21:06:00,70.645,70.67,70.64,70.64,89700000.0
2008-10-06 21:07:00,70.64,70.66,70.635,70.645,82100000.0
2008-10-06 21:08:00,70.635,70.695,70.635,70.69,55900000.0
2008-10-06 21:09:00,70.7,70.745,70.67,70.745,61500000.0
2008-10-06 21:10:00,70.755,70.77,70.705,70.75,86500000.0
2008-10-06 21:11:00,70.755,70.78,70.69,70.69,89700000.0
2008-10-06 21:12:00,70.69,70.76,70.69,70.73,77600000.0
2008-10-06 21:13:00,70.735,70.735,70.645,70.675,99300000.0
2008-10-06 21:14:00,70.67,70.87,70.665,70.86,96400000.0
2008-10-06 21:15:00,70.87,71.075,70.87,71.02,177500000.0
2008-10-06 21:16:00,71.015,71.015,70.89,70.925,142900000.0
2008-10-06 21:17:00,70.925,70.975,70.905,70.93,108500000.0
2008-10-06 21:18:00,70.93,71.04,70.93,71.035,152700000.0
2008-10-06 21:19:00,71.035,71.15,71.035,71.15,147200000.0
2008-10-06 21:20:00,71.15,71.245,71.135,71.235,161200000.0
2008-10-06 21:21:00,71.235,71.33,71.235,71.33,158200000.0
2008-10-06 21:22:00,71.33,71.525,71.305,71.525,233300000.0
2008-10-06 21:23:00,71.525,71.565,71.475,71.54,321000000.0
2008-10-06 21:24:00,71.54,71.6,71.53,71.6,148100000.0
2008-10-06 21:25:00,71.595,71.655,71.53,71.655,78100000.0
2008-10-06 21:26:00,71.665,71.94,71.645,71.89,196700000.0
2008-10-06 21:27:00,71.89,71.97,71.86,71.92,158100000.0
2008-10-06 21:28:00,71.925,72.08,71.91,72.05,188800000.0
2008-10-06 21:29:00,72.04,72.115,72.01,72.01,143100000.0
2008-10-06 21:30:00,72.0,72.075,71.945,72.065,181500000.0
2008-10-06 21:31:00,72.065,72.095,72.03,72.085,182300001.0
2008-10-06 21:32:00,72.095,72.14,72.045,72.13,302499996.0
2008-10-06 21:33:00,72.1,72.24,72.08,72.24,250700000.0
2008-10-06 21:34:00,72.23,72.425,72.23,72.405,223500000.0
2008-10-06 21:35:00,72.405,72.455,72.295,72.305,132100000.0
2008-10-06 21:36:00,72.305,72.305,72.18,72.18,175500000.0
2008-10-06 21:37:00,72.18,72.18,71.855,71.88,593200012.0
2008-10-06 21:38:00,71.885,71.925,71.83,71.83,134700000.0
2008-10-06 21:39:00,71.83,71.895,71.83,71.865,116700000.0
2008-10-06 21:40:00,71.88,71.885,71.65,71.65,110400000.0
2008-10-06 21:41:00,71.65,71.675,71.635,71.66,52600000.0
2008-10-06 21:42:00,71.665,71.705,71.63,71.635,125500000.0
2008-10-06 21:43:00,71.635,71.755,71.58,71.755,366400001.0
2008-10-06 21:44:00,71.755,71.935,71.755,71.92,202400000.0
2008-10-06 21:45:00,71.925,72.085,71.925,72.05,212400000.0
2008-10-06 21:46:00,72.05,72.13,72.05,72.095,150900000.0
2008-10-06 21:47:00,72.095,72.375,72.095,72.375,147700000.0
2008-10-06 21:48:00,72.38,72.6,72.355,72.59,193800000.0
2008-10-06 21:49:00,72.605,72.605,72.425,72.445,101400000.0
2008-10-06 21:50:00,72.44,72.555,72.355,72.55,917700013.0
2008-10-06 21:51:00,72.55,72.69,72.53,72.66,154100000.0
2008-10-06 21:52:00,72.66,72.675,72.525,72.63,123300000.0
2008-10-06 21:53:00,72.63,72.76,72.62,72.725,215600000.0
2008-10-06 21:54:00,72.72,72.95,72.72,72.95,201300000.0
2008-10-06 21:55:00,72.96,73.02,72.84,72.855,145600000.0
2008-10-06 21:56:00,72.855,73.065,72.805,73.06,263900000.0
2008-10-06 21:57:00,73.055,73.125,72.96,73.04,577700018.0
2008-10-06 21:58:00,73.04,73.045,72.99,73.0,83300000.0
2008-10-06 21:59:00,73.0,73.14,72.97,73.135,127900000.0
2008-10-06 22:00:00,73.12,73.16,73.055,73.15,99900000.0
2008-10-06 22:01:00,73.155,73.175,73.15,73.15,52000000.0
2008-10-06 22:02:00,73.15,73.22,73.15,73.19,94100000.0
2008-10-06 22:03:00,73.18,73.185,73.085,73.105,112600000.0
2008-10-06 22:04:00,73.1,73.15,73.05,73.075,118700000.0
2008-10-06 22:05:00,73.06,73.08,73.01,73.01,80800000.0
2008-10-06 22:06:00,73.01,73.02,73.01,73.01,85200000.0
2008-10-06 22:07:00,73.01,73.145,73.01,73.12,155000000.0
2008-10-06 22:08:00,73.12,73.25,73.12,73.225,146200000.0
2008-10-06 22:09:00,73.23,73.325,73.18,73.3,168400000.0
2008-10-06 22:10:00,73.29,73.325,73.28,73.295,127200000.0
2008-10-06 22:11:00,73.295,73.35,73.265,73.35,199400000.0
2008-10-06 22:12:00,73.35,73.51,73.35,73.5,121000000.0
2008-10-06 22:13:00,73.52,73.79,73.5,73.79,184800000.0
2008-10-06 22:14:00,73.78,73.78,73.72,73.72,80800000.0
2008-10-06 22:15:00,73.72,73.72,73.66,73.71,117700000.0
2008-10-06 22:16:00,73.71,73.78,73.64,73.76,124600000.0
2008-10-06 22:17:00,73.765,73.82,73.76,73.79,93400000.0
2008-10-06 22:18:00,73.805,73.82,73.765,73.8,38200000.0
2008-10-06 22:19:00,73.805,73.96,73.79,73.96,69500000.0
2008-10-06 22:20:00,73.96,74.12,73.92,74.085,181400000.0
2008-10-06 22:21:00,74.105,74.135,74.08,74.085,406399997.0
2008-10-06 22:22:00,74.085,74.085,73.955,73.96,610200002.0
2008-10-06 22:23:00,73.96,73.96,73.955,73.96,164500000.0
2008-10-06 22:24:00,73.96,73.975,73.955,73.96,168600000.0
2008-10-06 22:25:00,73.96,73.96,73.815,73.88,191000000.0
2008-10-06 22:26:00,73.88,73.88,73.85,73.85,35200000.0
2008-10-06 22:27:00,73.85,73.85,73.81,73.85,27600000.0
2008-10-06 22:28:00,73.85,73.85,73.74,73.74,80300000.0
2008-10-06 22:29:00,73.74,73.74,73.64,73.64,161000000.0
2008-10-06 22:30:00,73.64,73.64,73.455,73.47,66600000.0
2008-10-06 22:31:00,73.47,73.47,73.23,73.37,162300000.0
2008-10-06 22:32:00,73.375,73.375,73.35,73.355,51400000.0
2008-10-06 22:33:00,73.35,73.35,73.35,73.35,26000000.0
2008-10-06 22:34:00,73.35,73.35,73.33,73.33,76900000.0
2008-10-06 22:35:00,73.33,73.33,73.3,73.3,80000000.0
2008-10-06 22:36:00,73.3,73.365,73.225,73.34,165400000.0
2008-10-06 22:37:00,73.345,73.5,73.345,73.48,47800000.0
2008-10-06 22:38:00,73.49,73.52,73.435,73.475,42800000.0
2008-10-06 22:39:00,73.475,73.49,73.455,73.47,50500000.0
2008-10-06 22:40:00,73.475,73.485,73.455,73.465,39400000.0
2008-10-06 22:41:00,73.465,73.485,73.445,73.45,54200000.0
2008-10-06 22:42:00,73.45,73.49,73.45,73.49,108400000.0
2008-10-06 22:43:00,73.49,73.515,73.45,73.515,94600000.0
2008-10-06 22:44:00,73.515,73.565,73.49,73.535,115800000.0
2008-10-06 22:45:00,73.535,73.575,73.51,73.545,79600000.0
2008-10-06 22:46:00,73.545,73.59,73.545,73.59,20200000.0
2008-10-06 22:47:00,73.58,73.605,73.56,73.605,40200000.0
2008-10-06 22:48:00,73.59,73.73,73.59,73.685,74200000.0
2008-10-06 22:49:00,73.685,73.83,73.685,73.83,71600000.0
2008-10-06 22:50:00,73.845,73.85,73.785,73.785,478800024.0
2008-10-06 22:51:00,73.79,73.84,73.78,73.82,279400006.0
2008-10-06 22:52:00,73.82,73.845,73.79,73.825,106200000.0
2008-10-06 22:53:00,73.825,73.825,73.7,73.7,160600000.0
2008-10-06 22:54:00,73.7,73.7,73.6,73.6,272400000.0
2008-10-06 22:55:00,73.6,73.605,73.6,73.6,152800000.0
2008-10-06 22:56:00,73.6,73.6,73.55,73.555,30000000.0
2008-10-06 22:57:00,73.56,73.595,73.56,73.56,34200000.0
2008-10-06 22:58:00,73.56,73.57,73.5,73.51,96800000.0
2008-10-06 22:59:00,73.51,73.535,73.51,73.51,54200000.0
2008-10-06 23:00:00,73.497,73.532,73.415,73.461,40700000.0
2008-10-06 23:01:00,73.47,73.513,73.42,73.48,44400000.0
2008-10-06 23:02:00,73.439,73.496,73.387,73.451,73700000.0
2008-10-06 23:03:00,73.51,73.51,73.42,73.51,20200000.0
2008-10-06 23:04:00,73.51,73.51,73.51,73.51,13200000.0
2008-10-06 23:05:00,73.43,73.43,73.43,73.43,432000000.0
2008-10-06 23:06:00,73.43,73.43,73.43,73.43,252000000.0
2008-10-06 23:07:00,73.43,73.43,73.43,73.43,36000000.0
2008-10-06 23:08:00,73.43,73.43,73.43,73.43,576000000.0
2008-10-06 23:09:00,73.43,73.43,73.295,73.32,327100000.0
2008-10-06 23:10:00,73.325,73.335,73.29,73.295,32000000.0
2008-10-06 23:11:00,73.305,73.305,73.29,73.3,364400000.0
2008-10-06 23:12:00,73.29,73.3,73.29,73.29,193300000.0
2008-10-06 23:13:00,73.31,73.33,73.27,73.315,9600000.0
2008-10-06 23:14:00,73.335,73.355,73.28,73.29,434499990.0
2008-10-06 23:15:00,73.3,73.3,73.27,73.3,214800000.0
2008-10-06 23:16:00,73.3,73.3,73.29,73.3,103200000.0
2008-10-06 23:17:00,73.3,73.3,73.29,73.29,97200000.0
2008-10-06 23:18:00,73.3,73.3,73.3,73.3,39000000.0
2008-10-06 23:19:00,73.3,73.3,73.09,73.09,109200000.0
2008-10-06 23:20:00,73.12,73.12,72.98,72.985,104200000.0
2008-10-06 23:21:00,72.98,73.0,72.98,72.98,14000000.0
2008-10-06 23:22:00,72.98,72.99,72.91,72.91,28200000.0
2008-10-06 23:23:00,72.93,72.98,72.86,72.9,154400000.0
2008-10-06 23:24:00,72.9,72.9,72.81,72.81,105600000.0
2008-10-06 23:25:00,72.81,72.82,72.705,72.77,38900000.0
2008-10-06 23:26:00,72.77,72.77,72.76,72.77,26400000.0
2008-10-06 23:27:00,72.775,72.795,72.77,72.79,25000000.0
2008-10-06 23:28:00,72.8,72.815,72.795,72.8,8000000.0
2008-10-06 23:29:00,72.77,72.795,72.77,72.795,27300000.0
2008-10-06 23:30:00,72.765,72.805,72.75,72.755,81400000.0
2008-10-06 23:31:00,72.75,72.77,72.75,72.77,169800000.0
2008-10-06 23:32:00,72.8,72.805,72.765,72.77,23000000.0
2008-10-06 23:33:00,72.76,72.78,72.75,72.75,60200000.0
2008-10-06 23:34:00,72.75,72.75,72.72,72.72,168000000.0
2008-10-06 23:35:00,72.72,72.72,72.63,72.63,53900000.0
2008-10-06 23:36:00,72.535,72.575,72.44,72.46,79600000.0
2008-10-06 23:37:00,72.45,72.475,72.375,72.475,13800000.0
2008-10-06 23:38:00,72.48,72.535,72.47,72.505,31000000.0
2008-10-06 23:39:00,72.51,72.535,72.465,72.535,36400000.0
2008-10-06 23:40:00,72.525,72.545,72.52,72.54,50600000.0
2008-10-06 23:41:00,72.535,72.535,72.38,72.38,327400006.0
2008-10-06 23:42:00,72.38,72.4,72.25,72.25,54500000.0
2008-10-06 23:43:00,72.25,72.25,72.13,72.13,57200000.0
2008-10-06 23:44:00,72.13,72.155,71.9,72.155,121200000.0
2008-10-06 23:45:00,72.16,72.17,72.06,72.125,89000000.0
2008-10-06 23:46:00,72.13,72.165,72.09,72.125,62800000.0
2008-10-06 23:47:00,72.145,72.165,71.88,71.895,187500002.0
2008-10-06 23:48:00,71.92,71.94,71.86,71.915,63200000.0
2008-10-06 23:49:00,71.89,71.895,71.81,71.895,79100000.0
2008-10-06 23:50:00,71.905,71.94,71.88,71.88,356000000.0
2008-10-06 23:51:00,71.885,71.925,71.88,71.9,45000000.0
2008-10-06 23:52:00,71.905,71.925,71.88,71.905,26000000.0
2008-10-06 23:53:00,71.91,71.91,71.905,71.905,2000000.0
2008-10-06 23:54:00,71.93,71.975,71.89,71.95,156000000.0
2008-10-06 23:55:00,71.945,72.005,71.91,72.005,70100000.0
2008-10-06 23:56:00,71.985,72.07,71.985,72.01,50200000.0
2008-10-06 23:57:00,72.02,72.06,72.01,72.02,37200000.0
2008-10-06 23:58:00,72.05,72.095,72.01,72.035,97200000.0
2008-10-06 23:59:00,72.095,72.13,72.035,72.09,70600000.0
2008-10-07 00:00:00,72.08,72.22,72.07,72.16,99300000.0
2008-10-07 00:01:00,72.16,72.195,72.16,72.19,36500000.0
2008-10-07 00:02:00,72.19,72.19,72.19,72.19,37000000.0
2008-10-07 00:03:00,72.19,72.27,72.18,72.23,228400000.0
2008-10-07 00:04:00,72.23,72.23,72.18,72.22,32400000.0
2008-10-07 00:05:00,72.22,72.26,72.22,72.26,29400000.0
2008-10-07 00:06:00,72.26,72.32,72.26,72.32,14000000.0
2008-10-07 00:07:00,72.34,72.34,72.32,72.34,6000000.0
2008-10-07 00:08:00,72.34,72.35,72.34,72.35,10000000.0
2008-10-07 00:09:00,72.35,72.35,72.35,72.35,10000000.0
2008-10-07 00:10:00,72.35,72.39,72.35,72.39,43000000.0
2008-10-07 00:11:00,72.39,72.39,72.39,72.39,20000000.0
2008-10-07 00:12:00,72.39,72.39,72.305,72.36,38700000.0
2008-10-07 00:13:00,72.36,72.36,72.265,72.28,69000000.0
2008-10-07 00:14:00,72.28,72.325,72.275,72.28,62200000.0
2008-10-07 00:15:00,72.25,72.27,72.195,72.195,42100000.0
2008-10-07 00:16:00,72.195,72.195,72.19,72.19,29800000.0
2008-10-07 00:17:00,72.19,72.24,72.18,72.225,110700000.0
2008-10-07 00:18:00,72.225,72.27,72.225,72.26,65900000.0
2008-10-07 00:19:00,72.26,72.27,72.24,72.24,18600000.0
2008-10-07 00:20:00,72.24,72.295,72.225,72.295,67600000.0
2008-10-07 00:21:00,72.295,72.3,72.26,72.295,62300000.0
2008-10-07 00:22:00,72.315,72.365,72.265,72.305,242100000.0
2008-10-07 00:23:00,72.305,72.325,72.265,72.31,210900000.0
2008-10-07 00:24:00,72.31,72.36,72.305,72.36,252200000.0
2008-10-07 00:25:00,72.365,72.395,72.365,72.395,30200000.0
2008-10-07 00:26:00,72.44,72.445,72.37,72.37,162700000.0
2008-10-07 00:27:00,72.37,72.425,72.37,72.415,283000000.0
2008-10-07 00:28:00,72.41,72.425,72.375,72.405,144100000.0
2008-10-07 00:29:00,72.4,72.505,72.4,72.465,262000000.0
2008-10-07 00:30:00,72.46,72.64,72.45,72.58,599099995.0
2008-10-07 00:31:00,72.585,72.64,72.58,72.63,161500000.0
2008-10-07 00:32:00,72.635,72.735,72.61,72.72,452000012.0
2008-10-07 00:33:00,72.72,72.855,72.72,72.845,129500000.0
2008-10-07 00:34:00,72.85,72.91,72.85,72.91,199600000.0
2008-10-07 00:35:00,72.91,72.925,72.91,72.92,9700000.0
2008-10-07 00:36:00,72.925,72.97,72.925,72.97,37000000.0
2008-10-07 00:37:00,72.97,72.97,72.97,72.97,12000000.0
2008-10-07 00:38:00,72.97,73.0,72.97,73.0,14600000.0
2008-10-07 00:39:00,73.0,73.0,72.93,72.93,34000000.0
2008-10-07 00:40:00,72.93,72.93,72.77,72.77,255100007.0
2008-10-07 00:41:00,72.77,72.77,72.77,72.77,19200000.0
2008-10-07 00:42:00,72.77,72.81,72.77,72.805,141300000.0
2008-10-07 00:43:00,72.81,72.84,72.8,72.82,91500000.0
2008-10-07 00:44:00,72.82,72.835,72.81,72.82,26700000.0
2008-10-07 00:45:00,72.82,72.87,72.82,72.835,138400000.0
2008-10-07 00:46:00,72.835,72.9,72.825,72.89,150400000.0
2008-10-07 00:47:00,72.89,72.905,72.88,72.88,36700000.0
2008-10-07 00:48:00,72.885,72.89,72.86,72.875,52200000.0
2008-10-07 00:49:00,72.875,72.965,72.875,72.95,138500000.0
2008-10-07 00:50:00,72.96,72.965,72.95,72.96,43900000.0
2008-10-07 00:51:00,72.96,72.96,72.96,72.96,33000000.0
2008-10-07 00:52:00,72.96,72.98,72.96,72.98,33000000.0
2008-10-07 00:53:00,72.99,73.04,72.99,73.04,38500000.0
2008-10-07 00:54:00,73.04,73.085,73.04,73.08,102700000.0
2008-10-07 00:55:00,73.095,73.135,73.095,73.12,1341900000.0
2008-10-07 00:56:00,73.17,73.305,73.17,73.29,107000000.0
2008-10-07 00:57:00,73.29,73.46,73.29,73.46,140100000.0
2008-10-07 00:58:00,73.455,73.51,73.455,73.5,123700000.0
2008-10-07 00:59:00,73.49,73.49,73.49,73.49,41400000.0
2008-10-07 01:00:00,73.49,73.49,73.46,73.47,26200000.0
2008-10-07 01:01:00,73.47,73.59,73.47,73.56,55800000.0
2008-10-07 01:02:00,73.56,73.71,73.56,73.67,73600000.0
2008-10-07 01:03:00,73.67,73.67,73.64,73.64,219700000.0
2008-10-07 01:04:00,73.64,73.665,73.64,73.66,102600000.0
2008-10-07 01:05:00,73.66,73.82,73.66,73.81,100800000.0
2008-10-07 01:06:00,73.81,73.865,73.81,73.83,100300000.0
2008-10-07 01:07:00,73.845,73.935,73.83,73.93,125400000.0
2008-10-07 01:08:00,73.93,73.97,73.93,73.97,25200000.0
2008-10-07 01:09:00,73.96,73.96,73.89,73.89,68000000.0
2008-10-07 01:10:00,73.85,73.87,73.79,73.79,102000000.0
2008-10-07 01:11:00,73.79,73.79,73.71,73.765,72100000.0
2008-10-07 01:12:00,73.76,73.81,73.76,73.785,114800000.0
2008-10-07 01:13:00,73.8,73.82,73.775,73.8,54800000.0
2008-10-07 01:14:00,73.8,73.8,73.8,73.8,32000000.0
2008-10-07 01:15:00,73.8,73.815,73.8,73.8,32600000.0
2008-10-07 01:16:00,73.8,73.8,73.72,73.72,1146600000.0
2008-10-07 01:17:00,73.72,73.72,73.72,73.72,734400000.0
2008-10-07 01:18:00,73.72,73.72,73.5,73.535,428299998.0
2008-10-07 01:19:00,73.535,73.55,73.51,73.515,124400000.0
2008-10-07 01:20:00,73.515,73.52,73.47,73.47,109000000.0
2008-10-07 01:21:00,73.475,73.475,73.4,73.4,181200000.0
2008-10-07 01:22:00,73.4,73.4,73.18,73.2,205000003.0
2008-10-07 01:23:00,73.2,73.23,73.09,73.23,150100000.0
2008-10-07 01:24:00,73.23,73.295,73.23,73.28,147500000.0
2008-10-07 01:25:00,73.28,73.375,73.28,73.35,92900000.0
2008-10-07 01:26:00,73.35,73.35,73.33,73.35,28000000.0
2008-10-07 01:27:00,73.35,73.38,73.35,73.38,37400000.0
2008-10-07 01:28:00,73.38,73.39,73.36,73.36,25000000.0
2008-10-07 01:29:00,73.36,73.425,73.36,73.39,98900000.0
2008-10-07 01:30:00,73.39,73.42,73.39,73.41,27000000.0
2008-10-07 01:31:00,73.41,73.42,73.29,73.35,31200000.0
2008-10-07 01:32:00,73.355,73.42,73.355,73.38,66700000.0
2008-10-07 01:33:00,73.38,73.405,73.37,73.395,69100000.0
2008-10-07 01:34:00,73.395,73.395,73.38,73.38,29000000.0
2008-10-07 01:35:00,73.38,73.395,73.38,73.39,46900000.0
2008-10-07 01:36:00,73.39,73.39,73.39,73.39,18000000.0
2008-10-07 01:37:00,73.355,73.39,73.35,73.39,42600000.0
2008-10-07 01:38:00,73.39,73.39,73.39,73.39,26000000.0
2008-10-07 01:39:00,73.39,73.39,73.35,73.35,45000000.0
2008-10-07 01:40:00,73.35,73.39,73.28,73.28,108700000.0
2008-10-07 01:41:00,73.28,73.295,73.28,73.285,81900000.0
2008-10-07 01:42:00,73.285,73.32,73.285,73.32,51800000.0
2008-10-07 01:43:00,73.32,73.335,73.295,73.305,35700000.0
2008-10-07 01:44:00,73.305,73.34,73.305,73.31,26400000.0
2008-10-07 01:45:00,73.31,73.335,73.31,73.335,33400000.0
2008-10-07 01:46:00,73.34,73.34,73.3,73.3,46000000.0
2008-10-07 01:47:00,73.3,73.31,73.26,73.3,47300000.0
2008-10-07 01:48:00,73.3,73.305,73.265,73.3,27100000.0
2008-10-07 01:49:00,73.3,73.3,73.3,73.3,23000000.0
2008-10-07 01:50:00,73.3,73.305,73.3,73.3,25700000.0
2008-10-07 01:51:00,73.3,73.3,73.28,73.3,37300000.0
2008-10-07 01:52:00,73.3,73.3,73.25,73.26,30300000.0
2008-10-07 01:53:00,73.26,73.27,73.25,73.27,25000000.0
2008-10-07 01:54:00,73.27,73.27,73.235,73.25,37000000.0
2008-10-07 01:55:00,73.25,73.29,73.25,73.29,40800000.0
2008-10-07 01:56:00,73.29,73.31,73.28,73.3,16000000.0
2008-10-07 01:57:00,73.315,73.33,73.315,73.33,27000000.0
2008-10-07 01:58:00,73.33,73.37,73.33,73.35,25200000.0
2008-10-07 01:59:00,73.37,73.37,73.35,73.35,13000000.0
2008-10-07 02:00:00,73.355,73.37,73.355,73.36,33000000.0
2008-10-07 02:01:00,73.36,73.385,73.36,73.38,33200000.0
2008-10-07 02:02:00,73.39,73.39,73.37,73.39,25000000.0
2008-10-07 02:03:00,73.39,73.425,73.39,73.42,52700000.0
2008-10-07 02:04:00,73.42,73.49,73.42,73.43,51500000.0
2008-10-07 02:05:00,73.43,73.43,73.31,73.32,98800000.0
2008-10-07 02:06:00,73.32,73.325,73.27,73.325,125900000.0
2008-10-07 02:07:00,73.32,73.33,73.29,73.29,61200000.0
2008-10-07 02:08:00,73.3,73.32,73.29,73.32,42800000.0
2008-10-07 02:09:00,73.3,73.315,73.29,73.295,46900000.0
2008-10-07 02:10:00,73.3,73.34,73.285,73.32,90600000.0
2008-10-07 02:11:00,73.325,73.33,73.31,73.32,46100000.0
2008-10-07 02:12:00,73.32,73.32,73.32,73.32,32000000.0
2008-10-07 02:13:00,73.32,73.32,73.29,73.31,75300000.0
2008-10-07 02:14:00,73.3,73.33,73.25,73.265,74600000.0
2008-10-07 02:15:00,73.26,73.33,73.26,73.325,72000000.0
2008-10-07 02:16:00,73.32,73.37,73.305,73.34,58900000.0
2008-10-07 02:17:00,73.34,73.41,73.34,73.385,92700000.0
2008-10-07 02:18:00,73.395,73.425,73.35,73.385,73500000.0
2008-10-07 02:19:00,73.395,73.43,73.365,73.425,58200000.0
2008-10-07 02:20:00,73.42,73.52,73.395,73.52,95400000.0
2008-10-07 02:21:00,73.525,73.54,73.515,73.52,78600000.0
2008-10-07 02:22:00,73.52,73.555,73.52,73.555,60500000.0
2008-10-07 02:23:00,73.56,73.6,73.55,73.575,73300000.0
2008-10-07 02:24:00,73.58,73.645,73.58,73.64,84200000.0
2008-10-07 02:25:00,73.64,73.64,73.59,73.61,45000000.0
2008-10-07 02:26:00,73.61,73.65,73.61,73.65,68800000.0
2008-10-07 02:27:00,73.65,73.65,73.62,73.62,37000000.0
2008-10-07 02:28:00,73.62,73.62,73.525,73.59,86600000.0
2008-10-07 02:29:00,73.59,73.59,73.45,73.46,131900000.0
2008-10-07 02:30:00,73.46,73.48,73.46,73.48,70600000.0
2008-10-07 02:31:00,73.48,73.48,73.43,73.43,110300000.0
2008-10-07 02:32:00,73.43,73.5,73.425,73.5,108200000.0
2008-10-07 02:33:00,73.475,73.475,73.425,73.46,76600000.0
2008-10-07 02:34:00,73.455,73.49,73.45,73.48,30100000.0
2008-10-07 02:35:00,73.48,73.525,73.48,73.51,54400000.0
2008-10-07 02:36:00,73.51,73.52,73.51,73.52,18000000.0
2008-10-07 02:37:00,73.52,73.56,73.52,73.56,37400000.0
2008-10-07 02:38:00,73.56,73.58,73.53,73.58,22200000.0
2008-10-07 02:39:00,73.58,73.605,73.58,73.6,62700000.0
2008-10-07 02:40:00,73.6,73.6,73.56,73.6,55000000.0
2008-10-07 02:41:00,73.6,73.6,73.5,73.505,57000000.0
2008-10-07 02:42:00,73.505,73.53,73.465,73.53,82800000.0
2008-10-07 02:43:00,73.52,73.55,73.49,73.495,78300000.0
2008-10-07 02:44:00,73.49,73.495,73.38,73.44,146000003.0
2008-10-07 02:45:00,73.45,73.465,73.43,73.43,73500000.0
2008-10-07 02:46:00,73.43,73.46,73.43,73.445,54600000.0
2008-10-07 02:47:00,73.445,73.445,73.32,73.35,62000000.0
2008-10-07 02:48:00,73.35,73.36,73.32,73.345,64500000.0
2008-10-07 02:49:00,73.345,73.345,73.32,73.34,48200000.0
2008-10-07 02:50:00,73.34,73.35,73.325,73.33,45600000.0
2008-10-07 02:51:00,73.33,73.33,73.295,73.32,50900000.0
2008-10-07 02:52:00,73.29,73.32,73.235,73.27,95500000.0
2008-10-07 02:53:00,73.27,73.305,73.255,73.265,86900000.0
2008-10-07 02:54:00,73.265,73.265,73.2,73.2,66500000.0
2008-10-07 02:55:00,73.2,73.205,73.11,73.11,129500000.0
2008-10-07 02:56:00,73.09,73.09,72.945,72.965,127200000.0
2008-10-07 02:57:00,72.955,73.005,72.95,73.005,108000000.0
2008-10-07 02:58:00,72.99,73.005,72.955,72.98,89400000.0
2008-10-07 02:59:00,72.98,73.005,72.975,73.0,66900000.0
2008-10-07 03:00:00,73.0,73.05,72.99,73.02,114900000.0
2008-10-07 03:01:00,73.01,73.03,72.875,72.885,143800000.0
2008-10-07 03:02:00,72.88,72.9,72.835,72.855,140800000.0
2008-10-07 03:03:00,72.855,72.855,72.755,72.76,100000000.0
2008-10-07 03:04:00,72.76,72.82,72.76,72.77,142400000.0
2008-10-07 03:05:00,72.77,72.82,72.74,72.815,81200000.0
2008-10-07 03:06:00,72.815,72.86,72.805,72.805,77000000.0
2008-10-07 03:07:00,72.805,72.81,72.74,72.78,142800000.0
2008-10-07 03:08:00,72.77,72.795,72.77,72.79,141900000.0
2008-10-07 03:09:00,72.79,72.82,72.79,72.82,97400000.0
2008-10-07 03:10:00,72.82,72.84,72.82,72.84,48300000.0
2008-10-07 03:11:00,72.84,72.92,72.83,72.91,103300000.0
2008-10-07 03:12:00,72.91,72.96,72.91,72.96,100800000.0
2008-10-07 03:13:00,72.96,73.0,72.96,73.0,49800000.0
2008-10-07 03:14:00,73.0,73.0,72.87,72.92,106500000.0
2008-10-07 03:15:00,72.87,72.92,72.87,72.895,63000000.0
2008-10-07 03:16:00,72.89,72.94,72.89,72.94,71400000.0
2008-10-07 03:17:00,72.94,73.04,72.905,73.02,132800000.0
2008-10-07 03:18:00,73.015,73.025,72.995,73.005,52600000.0
2008-10-07 03:19:00,73.0,73.01,73.0,73.0,63000000.0
2008-10-07 03:20:00,73.005,73.03,72.995,73.0,59400000.0
2008-10-07 03:21:00,73.0,73.0,72.96,72.975,36000000.0
2008-10-07 03:22:00,72.98,73.0,72.97,72.995,42000000.0
2008-10-07 03:23:00,73.005,73.04,72.995,73.04,70400000.0
2008-10-07 03:24:00,73.04,73.07,73.01,73.01,117000000.0
2008-10-07 03:25:00,73.01,73.02,72.945,73.015,98800000.0
2008-10-07 03:26:00,73.015,73.04,72.985,73.03,76000000.0
2008-10-07 03:27:00,73.03,73.05,73.015,73.035,56000000.0
2008-10-07 03:28:00,73.04,73.04,73.0,73.015,71800000.0
2008-10-07 03:29:00,73.03,73.065,73.015,73.055,37800000.0
2008-10-07 03:30:00,73.06,73.085,73.04,73.055,95200000.0
2008-10-07 03:31:00,73.05,73.16,73.025,73.125,102400000.0
2008-10-07 03:32:00,73.11,73.16,73.11,73.16,42000000.0
2008-10-07 03:33:00,73.165,73.23,73.165,73.21,103400000.0
2008-10-07 03:34:00,73.215,73.26,73.215,73.225,50200000.0
2008-10-07 03:35:00,73.23,73.29,73.225,73.275,66400000.0
2008-10-07 03:36:00,73.28,73.34,73.27,73.27,122400000.0
2008-10-07 03:37:00,73.28,73.295,73.265,73.28,80000000.0
2008-10-07 03:38:00,73.275,73.285,73.26,73.26,87400000.0
2008-10-07 03:39:00,73.25,73.26,73.25,73.25,235400000.0
2008-10-07 03:40:00,73.25,73.275,73.25,73.25,81400000.0
2008-10-07 03:41:00,73.25,73.305,73.25,73.305,70400000.0
2008-10-07 03:42:00,73.305,73.35,73.305,73.345,80000000.0
2008-10-07 03:43:00,73.35,73.375,73.34,73.35,25000000.0
2008-10-07 03:44:00,73.35,73.365,73.34,73.355,48000000.0
2008-10-07 03:45:00,73.355,73.455,73.355,73.455,64200000.0
2008-10-07 03:46:00,73.44,73.47,73.43,73.45,77000000.0
2008-10-07 03:47:00,73.45,73.485,73.44,73.44,67200000.0
2008-10-07 03:48:00,73.44,73.525,73.44,73.505,56000000.0
2008-10-07 03:49:00,73.51,73.525,73.49,73.49,79800000.0
2008-10-07 03:50:00,73.49,73.49,73.45,73.45,80400000.0
2008-10-07 03:51:00,73.45,73.46,73.41,73.41,89000000.0
2008-10-07 03:52:00,73.41,73.42,73.39,73.41,72000000.0
2008-10-07 03:53:00,73.41,73.42,73.39,73.41,67400000.0
2008-10-07 03:54:00,73.41,73.41,73.37,73.39,82600000.0
2008-10-07 03:55:00,73.39,73.39,73.325,73.37,64400000.0
2008-10-07 03:56:00,73.37,73.375,73.37,73.375,50400000.0
2008-10-07 03:57:00,73.37,73.385,73.37,73.375,52200000.0
2008-10-07 03:58:00,73.38,73.445,73.38,73.445,38000000.0
2008-10-07 03:59:00,73.45,73.5,73.45,73.5,75600000.0
2008-10-07 04:00:00,73.5,73.64,73.48,73.64,104200000.0
2008-10-07 04:01:00,73.655,73.67,73.585,73.6,110200000.0
2008-10-07 04:02:00,73.6,73.685,73.6,73.685,74000000.0
2008-10-07 04:03:00,73.685,73.695,73.635,73.635,48800000.0
2008-10-07 04:04:00,73.635,73.635,73.62,73.625,58000000.0
2008-10-07 04:05:00,73.625,73.63,73.51,73.53,99000000.0
2008-10-07 04:06:00,73.53,73.555,73.51,73.54,122600000.0
2008-10-07 04:07:00,73.54,73.58,73.51,73.52,85400000.0
2008-10-07 04:08:00,73.525,73.54,73.51,73.52,76200000.0
2008-10-07 04:09:00,73.52,73.55,73.52,73.54,63200000.0
2008-10-07 04:10:00,73.535,73.535,73.53,73.53,84600000.0
2008-10-07 04:11:00,73.53,73.53,73.53,73.53,75600000.0
2008-10-07 04:12:00,73.53,73.54,73.53,73.53,112000000.0
2008-10-07 04:13:00,73.53,73.53,73.53,73.53,59400000.0
2008-10-07 04:14:00,73.53,73.55,73.53,73.55,47600000.0
2008-10-07 04:15:00,73.545,73.555,73.53,73.535,32000000.0
2008-10-07 04:16:00,73.53,73.535,73.53,73.53,94800000.0
2008-10-07 04:17:00,73.53,73.53,73.31,73.35,99400000.0
2008-10-07 04:18:00,73.35,73.365,73.295,73.34,103200000.0
2008-10-07 04:19:00,73.34,73.34,73.29,73.31,71200000.0
2008-10-07 04:20:00,73.31,73.35,73.3,73.34,75400000.0
2008-10-07 04:21:00,73.335,73.345,73.26,73.27,56600000.0
2008-10-07 04:22:00,73.27,73.32,73.22,73.245,112800000.0
2008-10-07 04:23:00,73.245,73.255,73.225,73.255,36000000.0
2008-10-07 04:24:00,73.25,73.325,73.225,73.29,76000000.0
2008-10-07 04:25:00,73.3,73.435,73.3,73.405,60200000.0
2008-10-07 04:26:00,73.395,73.465,73.395,73.465,55200000.0
2008-10-07 04:27:00,73.47,73.49,73.465,73.49,29000000.0
2008-10-07 04:28:00,73.495,73.535,73.47,73.525,80600000.0
2008-10-07 04:29:00,73.515,73.525,73.5,73.52,59800000.0
2008-10-07 04:30:00,73.515,73.53,73.505,73.51,23000000.0
2008-10-07 04:31:00,73.51,73.645,73.5,73.62,97800000.0
2008-10-07 04:32:00,73.625,73.635,73.61,73.61,42600000.0
2008-10-07 04:33:00,73.61,73.61,73.515,73.52,114600000.0
2008-10-07 04:34:00,73.52,73.56,73.485,73.54,89000000.0
2008-10-07 04:35:00,73.535,73.56,73.515,73.535,40000000.0
2008-10-07 04:36:00,73.53,73.53,73.5,73.52,43600000.0
2008-10-07 04:37:00,73.52,73.595,73.52,73.56,66600000.0
2008-10-07 04:38:00,73.56,73.575,73.51,73.53,47200000.0
2008-10-07 04:39:00,73.55,73.595,73.53,73.57,68800000.0
2008-10-07 04:40:00,73.575,73.625,73.57,73.61,52200000.0
2008-10-07 04:41:00,73.6,73.635,73.595,73.605,57200000.0
2008-10-07 04:42:00,73.61,73.66,73.58,73.655,79000000.0
2008-10-07 04:43:00,73.66,73.785,73.66,73.775,94200000.0
2008-10-07 04:44:00,73.785,73.795,73.75,73.775,75200000.0
2008-10-07 04:45:00,73.77,73.77,73.705,73.75,64600000.0
2008-10-07 04:46:00,73.74,73.755,73.74,73.74,75200000.0
2008-10-07 04:47:00,73.74,73.75,73.74,73.74,51800000.0
2008-10-07 04:48:00,73.74,73.755,73.74,73.75,48000000.0
2008-10-07 04:49:00,73.755,73.78,73.705,73.72,85000000.0
2008-10-07 04:50:00,73.715,73.745,73.715,73.72,56200000.0
2008-10-07 04:51:00,73.72,73.77,73.72,73.755,33800000.0
2008-10-07 04:52:00,73.76,73.79,73.76,73.77,38200000.0
2008-10-07 04:53:00,73.775,73.85,73.765,73.845,29000000.0
2008-10-07 04:54:00,73.845,73.86,73.785,73.8,92200000.0
2008-10-07 04:55:00,73.8,73.805,73.77,73.77,104800000.0
2008-10-07 04:56:00,73.775,73.775,73.665,73.74,64200000.0
2008-10-07 04:57:00,73.74,73.745,73.71,73.72,77600000.0
2008-10-07 04:58:00,73.72,73.73,73.71,73.72,44000000.0
2008-10-07 04:59:00,73.715,73.75,73.71,73.75,40400000.0
2008-10-07 05:00:00,73.75,73.76,73.72,73.72,49500000.0
2008-10-07 05:01:00,73.72,73.73,73.67,73.73,59000000.0
2008-10-07 05:02:00,73.73,73.745,73.72,73.725,53700000.0
2008-10-07 05:03:00,73.725,73.73,73.71,73.72,27400000.0
2008-10-07 05:04:00,73.715,73.725,73.705,73.71,23600000.0
2008-10-07 05:05:00,73.705,73.72,73.695,73.72,17700000.0
2008-10-07 05:06:00,73.705,73.72,73.69,73.72,18000000.0
2008-10-07 05:07:00,73.695,73.72,73.69,73.69,15600000.0
2008-10-07 05:08:00,73.69,73.69,73.63,73.63,49700000.0
2008-10-07 05:09:00,73.63,73.64,73.63,73.63,64000000.0
2008-10-07 05:10:00,73.63,73.63,73.59,73.59,38800000.0
2008-10-07 05:11:00,73.59,73.59,73.55,73.56,65800000.0
2008-10-07 05:12:00,73.565,73.595,73.545,73.585,53500000.0
2008-10-07 05:13:00,73.58,73.595,73.535,73.58,86200000.0
2008-10-07 05:14:00,73.575,73.605,73.565,73.595,37900000.0
2008-10-07 05:15:00,73.595,73.6,73.58,73.59,47000000.0
2008-10-07 05:16:00,73.585,73.595,73.5,73.53,60500000.0
2008-10-07 05:17:00,73.53,73.57,73.53,73.53,40000000.0
2008-10-07 05:18:00,73.545,73.545,73.415,73.425,128300000.0
2008-10-07 05:19:00,73.42,73.49,73.375,73.38,114800000.0
2008-10-07 05:20:00,73.375,73.4,73.3,73.315,110000000.0
2008-10-07 05:21:00,73.3,73.335,73.265,73.29,199200000.0
2008-10-07 05:22:00,73.27,73.35,73.27,73.31,97700000.0
2008-10-07 05:23:00,73.31,73.345,73.3,73.34,52100000.0
2008-10-07 05:24:00,73.335,73.395,73.335,73.395,58300000.0
2008-10-07 05:25:00,73.395,73.42,73.36,73.395,104500000.0
2008-10-07 05:26:00,73.4,73.475,73.4,73.43,149399999.0
2008-10-07 05:27:00,73.445,73.565,73.445,73.555,87400000.0
2008-10-07 05:28:00,73.545,73.615,73.5,73.51,87600000.0
2008-10-07 05:29:00,73.5,73.52,73.49,73.5,147600000.0
2008-10-07 05:30:00,73.5,73.5,71.725,71.995,255700000.0
2008-10-07 05:31:00,72.18,72.32,71.72,72.32,238900000.0
2008-10-07 05:32:00,72.32,72.85,72.18,72.81,352900002.0
2008-10-07 05:33:00,72.65,73.03,72.63,72.9,211700000.0
2008-10-07 05:34:00,72.9,73.32,72.9,73.27,230700000.0
2008-10-07 05:35:00,73.27,73.27,72.94,72.96,334800001.0
2008-10-07 05:36:00,72.96,72.96,72.52,72.52,228300000.0
2008-10-07 05:37:00,72.52,72.875,72.52,72.875,202700000.0
2008-10-07 05:38:00,72.87,72.9,72.65,72.68,340400000.0
2008-10-07 05:39:00,72.68,72.74,72.68,72.71,80400000.0
2008-10-07 05:40:00,72.71,72.915,72.615,72.89,162200000.0
2008-10-07 05:41:00,72.91,72.925,72.78,72.865,692500000.0
2008-10-07 05:42:00,72.875,73.04,72.865,72.99,147900000.0
2008-10-07 05:43:00,72.985,73.17,72.97,73.165,189200000.0
2008-10-07 05:44:00,73.155,73.55,73.13,73.5,141600000.0
2008-10-07 05:45:00,73.5,73.695,73.495,73.625,345500000.0
2008-10-07 05:46:00,73.625,73.66,73.55,73.655,208200000.0
2008-10-07 05:47:00,73.655,74.105,73.62,74.1,171700000.0
2008-10-07 05:48:00,74.1,74.915,74.075,74.83,301140000.0
2008-10-07 05:49:00,74.83,74.83,74.32,74.32,349099999.0
2008-10-07 05:50:00,74.32,74.42,74.31,74.36,615499997.0
2008-10-07 05:51:00,74.36,74.415,74.33,74.33,257800000.0
2008-10-07 05:52:00,74.33,74.37,74.13,74.16,196699998.0
2008-10-07 05:53:00,74.17,74.17,73.99,74.105,236900000.0
2008-10-07 05:54:00,74.08,74.08,73.545,73.775,196100000.0
2008-10-07 05:55:00,73.83,73.9,73.75,73.88,140200000.0
2008-10-07 05:56:00,73.885,74.085,73.88,74.065,69500000.0
2008-10-07 05:57:00,74.08,74.2,74.08,74.16,122600000.0
2008-10-07 05:58:00,74.16,74.185,74.09,74.09,222200000.0
2008-10-07 05:59:00,74.09,74.155,74.05,74.13,109300000.0
2008-10-07 06:00:00,74.13,74.28,74.13,74.2,364400000.0
2008-10-07 06:01:00,74.2,74.23,74.17,74.23,332900000.0
2008-10-07 06:02:00,74.235,74.495,74.235,74.495,82000000.0
2008-10-07 06:03:00,74.5,74.615,74.465,74.595,151500000.0
2008-10-07 06:04:00,74.59,74.59,74.475,74.55,123500000.0
2008-10-07 06:05:00,74.57,74.59,74.48,74.52,67900000.0
2008-10-07 06:06:00,74.515,74.515,74.435,74.46,155600000.0
2008-10-07 06:07:00,74.47,74.505,74.44,74.495,102600000.0
2008-10-07 06:08:00,74.505,74.635,74.485,74.615,149500000.0
2008-10-07 06:09:00,74.6,74.88,74.56,74.705,189700000.0
2008-10-07 06:10:00,74.705,75.0,74.705,75.0,150500000.0
2008-10-07 06:11:00,75.045,75.325,75.045,75.25,525300007.0
2008-10-07 06:12:00,75.27,75.31,75.24,75.285,114100001.0
2008-10-07 06:13:00,75.285,75.435,75.245,75.43,167400000.0
2008-10-07 06:14:00,75.42,75.48,75.39,75.42,165200000.0
2008-10-07 06:15:00,75.42,75.525,75.41,75.43,101300000.0
2008-10-07 06:16:00,75.43,75.455,75.225,75.235,158400000.0
2008-10-07 06:17:00,75.225,75.235,75.06,75.06,146100000.0
2008-10-07 06:18:00,75.06,75.06,74.915,74.945,131400000.0
2008-10-07 06:19:00,74.94,74.94,74.77,74.8,142400000.0
2008-10-07 06:20:00,74.8,74.825,74.76,74.8,50900000.0
2008-10-07 06:21:00,74.8,74.8,74.67,74.705,128800000.0
2008-10-07 06:22:00,74.705,74.735,74.69,74.73,28300000.0
2008-10-07 06:23:00,74.72,74.72,74.71,74.71,36000000.0
2008-10-07 06:24:00,74.71,74.71,74.565,74.575,247900000.0
2008-10-07 06:25:00,74.575,74.575,74.145,74.22,288300002.0
2008-10-07 06:26:00,74.215,74.265,74.15,74.255,197800001.0
2008-10-07 06:27:00,74.255,74.365,74.25,74.365,103900000.0
2008-10-07 06:28:00,74.365,74.485,74.365,74.47,42500000.0
2008-10-07 06:29:00,74.475,74.61,74.47,74.59,67000000.0
2008-10-07 06:30:00,74.635,74.865,74.61,74.865,104800000.0
2008-10-07 06:31:00,74.855,74.955,74.85,74.935,186200000.0
2008-10-07 06:32:00,75.0,75.005,74.86,74.86,124300000.0
2008-10-07 06:33:00,74.86,74.86,74.705,74.71,125400000.0
2008-10-07 06:34:00,74.71,74.715,74.54,74.54,161600000.0
2008-10-07 06:35:00,74.54,74.54,74.37,74.385,150600000.0
2008-10-07 06:36:00,74.385,74.505,74.385,74.495,140300000.0
2008-10-07 06:37:00,74.52,74.575,74.5,74.545,52800000.0
2008-10-07 06:38:00,74.55,74.635,74.55,74.58,50700000.0
2008-10-07 06:39:00,74.59,74.75,74.585,74.65,183400000.0
2008-10-07 06:40:00,74.66,74.705,74.62,74.62,293699999.0
2008-10-07 06:41:00,74.62,74.62,74.52,74.52,160100000.0
2008-10-07 06:42:00,74.52,74.575,74.52,74.565,229200000.0
2008-10-07 06:43:00,74.565,74.58,74.425,74.455,96500000.0
2008-10-07 06:44:00,74.45,74.545,74.45,74.45,123600000.0
2008-10-07 06:45:00,74.45,74.47,74.385,74.385,77800000.0
2008-10-07 06:46:00,74.38,74.405,74.38,74.38,98200000.0
2008-10-07 06:47:00,74.38,74.38,74.38,74.38,58800000.0
2008-10-07 06:48:00,74.38,74.47,74.38,74.47,126100000.0
2008-10-07 06:49:00,74.475,74.59,74.44,74.57,91000000.0
2008-10-07 06:50:00,74.56,74.625,74.56,74.6,46100000.0
2008-10-07 06:51:00,74.605,74.605,74.59,74.59,45700000.0
2008-10-07 06:52:00,74.59,74.59,74.42,74.42,51700000.0
2008-10-07 06:53:00,74.42,74.42,74.14,74.14,179000000.0
2008-10-07 06:54:00,74.14,74.14,74.14,74.14,493200000.0
2008-10-07 06:55:00,74.14,74.22,74.14,74.205,87800000.0
2008-10-07 06:56:00,74.2,74.215,74.19,74.195,47500000.0
2008-10-07 06:57:00,74.19,74.23,74.19,74.23,28800000.0
2008-10-07 06:58:00,74.23,74.32,74.21,74.305,83800000.0
2008-10-07 06:59:00,74.305,74.32,74.29,74.295,46100000.0
2008-10-07 07:00:00,74.3,74.345,74.23,74.23,85000000.0
2008-10-07 07:01:00,74.23,74.31,74.23,74.28,117700000.0
2008-10-07 07:02:00,74.28,74.33,74.185,74.21,75900000.0
2008-10-07 07:03:00,74.27,74.27,74.18,74.2,101900000.0
2008-10-07 07:04:00,74.2,74.2,74.17,74.17,65000000.0
2008-10-07 07:05:00,74.17,74.17,74.15,74.17,82800000.0
2008-10-07 07:06:00,74.17,74.17,74.01,74.015,144300000.0
2008-10-07 07:07:00,74.02,74.035,73.99,73.99,64600000.0
2008-10-07 07:08:00,73.99,74.06,73.99,74.035,66300000.0
2008-10-07 07:09:00,74.035,74.09,74.035,74.06,98900000.0
2008-10-07 07:10:00,74.06,74.155,74.06,74.11,83900000.0
2008-10-07 07:11:00,74.11,74.125,74.08,74.12,53300000.0
2008-10-07 07:12:00,74.12,74.13,74.11,74.11,123200000.0
2008-10-07 07:13:00,74.11,74.15,74.11,74.135,64400000.0
2008-10-07 07:14:00,74.15,74.28,74.15,74.26,40200000.0
2008-10-07 07:15:00,74.285,74.295,74.18,74.185,66800000.0
2008-10-07 07:16:00,74.195,74.285,74.185,74.255,77400000.0
2008-10-07 07:17:00,74.29,74.33,74.255,74.29,42600000.0
2008-10-07 07:18:00,74.275,74.315,74.21,74.3,101000000.0
2008-10-07 07:19:00,74.305,74.355,74.305,74.345,62000000.0
2008-10-07 07:20:00,74.34,74.42,74.335,74.39,64300000.0
2008-10-07 07:21:00,74.39,74.425,74.365,74.41,92300000.0
2008-10-07 07:22:00,74.41,74.465,74.395,74.44,67700000.0
2008-10-07 07:23:00,74.44,74.44,74.31,74.32,122500000.0
2008-10-07 07:24:00,74.325,74.38,74.325,74.36,68400000.0
2008-10-07 07:25:00,74.365,74.425,74.35,74.41,36100000.0
2008-10-07 07:26:00,74.405,74.46,74.395,74.46,25000000.0
2008-10-07 07:27:00,74.465,74.475,74.44,74.46,16700000.0
2008-10-07 07:28:00,74.465,74.525,74.455,74.51,132200000.0
2008-10-07 07:29:00,74.51,74.53,74.505,74.52,57400000.0
2008-10-07 07:30:00,74.525,74.535,74.485,74.505,86300000.0
2008-10-07 07:31:00,74.505,74.565,74.505,74.555,67600000.0
2008-10-07 07:32:00,74.565,74.59,74.54,74.59,63400000.0
2008-10-07 07:33:00,74.595,74.77,74.595,74.76,118400000.0
2008-10-07 07:34:00,74.75,74.785,74.715,74.775,51500000.0
2008-10-07 07:35:00,74.78,74.81,74.745,74.785,163800000.0
2008-10-07 07:36:00,74.78,74.815,74.78,74.795,72300000.0
2008-10-07 07:37:00,74.785,74.885,74.78,74.85,84700000.0
2008-10-07 07:38:00,74.85,74.855,74.71,74.73,91500000.0
2008-10-07 07:39:00,74.745,74.79,74.73,74.765,123199999.0
2008-10-07 07:40:00,74.765,74.86,74.76,74.83,48500000.0
2008-10-07 07:41:00,74.835,74.89,74.835,74.865,81100000.0
2008-10-07 07:42:00,74.865,75.01,74.84,74.945,243800000.0
2008-10-07 07:43:00,74.95,75.01,74.89,74.89,123900000.0
2008-10-07 07:44:00,74.89,74.89,74.82,74.845,129000000.0
2008-10-07 07:45:00,74.85,74.855,74.745,74.75,128400000.0
2008-10-07 07:46:00,74.75,74.86,74.75,74.84,118700000.0
2008-10-07 07:47:00,74.84,74.855,74.8,74.845,84100000.0
2008-10-07 07:48:00,74.84,74.9,74.81,74.9,105600000.0
2008-10-07 07:49:00,74.905,74.92,74.89,74.9,82300000.0
2008-10-07 07:50:00,74.9,74.9,74.89,74.89,34500000.0
2008-10-07 07:51:00,74.895,74.925,74.87,74.87,100700000.0
2008-10-07 07:52:00,74.87,74.87,74.79,74.815,73700000.0
2008-10-07 07:53:00,74.815,74.82,74.79,74.8,61600000.0
2008-10-07 07:54:00,74.8,74.835,74.795,74.835,114100000.0
2008-10-07 07:55:00,74.82,74.835,74.81,74.81,75200000.0
2008-10-07 07:56:00,74.81,74.84,74.8,74.82,107100000.0
2008-10-07 07:57:00,74.82,74.85,74.8,74.83,107500000.0
2008-10-07 07:58:00,74.835,74.845,74.83,74.835,47800000.0
2008-10-07 07:59:00,74.83,74.87,74.83,74.87,71900000.0
2008-10-07 08:00:00,74.865,74.865,74.8,74.8,91600000.0
2008-10-07 08:01:00,74.8,74.8,74.72,74.72,132400000.0
2008-10-07 08:02:00,74.72,74.77,74.68,74.73,141900000.0
2008-10-07 08:03:00,74.735,74.8,74.735,74.79,93300000.0
2008-10-07 08:04:00,74.79,74.86,74.78,74.855,139900000.0
2008-10-07 08:05:00,74.855,74.885,74.83,74.855,147000000.0
2008-10-07 08:06:00,74.855,74.95,74.855,74.945,129000000.0
2008-10-07 08:07:00,74.93,74.975,74.92,74.92,108100000.0
2008-10-07 08:08:00,74.92,74.92,74.89,74.9,116700000.0
2008-10-07 08:09:00,74.9,74.9,74.84,74.85,83700000.0
2008-10-07 08:10:00,74.85,74.85,74.82,74.82,43000000.0
2008-10-07 08:11:00,74.82,74.835,74.82,74.835,53400000.0
2008-10-07 08:12:00,74.84,74.89,74.84,74.885,78500000.0
2008-10-07 08:13:00,74.885,74.93,74.885,74.91,113100000.0
2008-10-07 08:14:00,74.915,74.97,74.9,74.93,195500000.0
2008-10-07 08:15:00,74.93,74.955,74.915,74.95,103200000.0
2008-10-07 08:16:00,74.95,74.965,74.94,74.94,159800000.0
2008-10-07 08:17:00,74.945,75.13,74.94,75.115,196400000.0
2008-10-07 08:18:00,75.12,75.125,75.095,75.115,60700000.0
2008-10-07 08:19:00,75.115,75.145,75.015,75.045,136400000.0
2008-10-07 08:20:00,75.06,75.145,75.04,75.12,147300000.0
2008-10-07 08:21:00,75.12,75.135,74.99,75.045,103900000.0
2008-10-07 08:22:00,75.06,75.075,74.97,75.02,172700000.0
2008-10-07 08:23:00,75.02,75.02,74.94,74.955,140800000.0
2008-10-07 08:24:00,74.945,75.02,74.93,75.015,104600000.0
2008-10-07 08:25:00,75.03,75.055,74.97,75.0,291300000.0
2008-10-07 08:26:00,75.0,75.01,75.0,75.0,167000000.0
2008-10-07 08:27:00,75.0,75.02,74.93,74.95,198400000.0
2008-10-07 08:28:00,74.95,74.99,74.925,74.96,398400000.0
2008-10-07 08:29:00,74.96,74.98,74.935,74.935,326400000.0
2008-10-07 08:30:00,74.945,74.95,74.855,74.86,484800000.0
2008-10-07 08:31:00,74.86,74.86,74.8,74.8,365400000.0
2008-10-07 08:32:00,74.805,74.805,74.615,74.62,365700000.0
2008-10-07 08:33:00,74.615,74.615,74.525,74.565,450100000.0
2008-10-07 08:34:00,74.565,74.63,74.47,74.49,580900000.0
2008-10-07 08:35:00,74.495,74.65,74.495,74.635,502400000.0
2008-10-07 08:36:00,74.64,74.64,74.535,74.585,373300000.0
2008-10-07 08:37:00,74.585,74.6,74.54,74.55,434300000.0
2008-10-07 08:38:00,74.55,74.565,74.49,74.535,516600000.0
2008-10-07 08:39:00,74.535,74.685,74.5,74.675,460400000.0
2008-10-07 08:40:00,74.68,74.705,74.58,74.58,573400000.0
2008-10-07 08:41:00,74.58,74.675,74.58,74.625,641800000.0
2008-10-07 08:42:00,74.625,74.7,74.615,74.665,596900000.0
2008-10-07 08:43:00,74.665,74.845,74.665,74.845,424800000.0
2008-10-07 08:44:00,74.825,74.855,74.76,74.84,418000000.0
2008-10-07 08:45:00,74.825,74.925,74.79,74.915,419900000.0
2008-10-07 08:46:00,74.92,74.935,74.87,74.87,607200000.0
2008-10-07 08:47:00,74.875,74.88,74.83,74.865,532500000.0
2008-10-07 08:48:00,74.865,74.905,74.86,74.885,191600000.0
2008-10-07 08:49:00,74.885,74.885,74.82,74.82,424400000.0
2008-10-07 08:50:00,74.82,74.885,74.8,74.87,324900000.0
2008-10-07 08:51:00,74.87,74.9,74.86,74.88,429300000.0
2008-10-07 08:52:00,74.88,74.88,74.845,74.86,232000000.0
2008-10-07 08:53:00,74.86,74.92,74.86,74.905,308300000.0
2008-10-07 08:54:00,74.905,74.94,74.87,74.87,270100000.0
2008-10-07 08:55:00,74.87,74.875,74.84,74.875,200200000.0
2008-10-07 08:56:00,74.875,74.875,74.815,74.84,440500000.0
2008-10-07 08:57:00,74.84,74.85,74.785,74.785,433900000.0
2008-10-07 08:58:00,74.785,74.81,74.69,74.76,536000000.0
2008-10-07 08:59:00,74.75,74.9,74.745,74.895,296400000.0
2008-10-07 09:00:00,74.89,74.92,74.81,74.81,429100000.0
2008-10-07 09:01:00,74.81,74.815,74.73,74.735,468700000.0
2008-10-07 09:02:00,74.735,74.735,74.615,74.685,566500000.0
2008-10-07 09:03:00,74.695,74.695,74.57,74.62,540500000.0
2008-10-07 09:04:00,74.62,74.705,74.61,74.7,247600000.0
2008-10-07 09:05:00,74.7,74.715,74.655,74.695,279100000.0
2008-10-07 09:06:00,74.695,74.75,74.675,74.75,357700000.0
2008-10-07 09:07:00,74.75,74.765,74.725,74.73,259300000.0
2008-10-07 09:08:00,74.73,74.775,74.725,74.755,246600000.0
2008-10-07 09:09:00,74.78,74.825,74.76,74.825,195100000.0
2008-10-07 09:10:00,74.825,74.83,74.79,74.79,146400000.0
2008-10-07 09:11:00,74.79,74.83,74.78,74.78,306000000.0
2008-10-07 09:12:00,74.775,74.85,74.76,74.82,593500000.0
2008-10-07 09:13:00,74.815,74.815,74.73,74.75,393400000.0
2008-10-07 09:14:00,74.745,74.81,74.695,74.8,397200000.0
2008-10-07 09:15:00,74.805,74.84,74.795,74.825,224000000.0
2008-10-07 09:16:00,74.83,74.875,74.805,74.865,405600000.0
2008-10-07 09:17:00,74.87,74.905,74.85,74.89,353700000.0
2008-10-07 09:18:00,74.895,75.085,74.89,75.085,483400000.0
2008-10-07 09:19:00,75.1,75.205,75.09,75.17,625599999.0
2008-10-07 09:20:00,75.18,75.245,75.175,75.235,545500000.0
2008-10-07 09:21:00,75.24,75.44,75.23,75.44,775100000.0
2008-10-07 09:22:00,75.44,75.595,75.44,75.58,649800000.0
2008-10-07 09:23:00,75.585,75.615,75.54,75.585,827900000.0
2008-10-07 09:24:00,75.585,75.585,75.47,75.47,478400000.0
2008-10-07 09:25:00,75.46,75.47,75.41,75.42,384400000.0
2008-10-07 09:26:00,75.415,75.465,75.415,75.42,544700000.0
2008-10-07 09:27:00,75.42,75.55,75.415,75.55,517200000.0
2008-10-07 09:28:00,75.55,75.7,75.55,75.7,603100000.0
2008-10-07 09:29:00,75.745,75.76,75.485,75.5,517099999.0
2008-10-07 09:30:00,75.505,75.59,75.505,75.51,635800000.0
2008-10-07 09:31:00,75.51,75.565,75.485,75.5,374900000.0
2008-10-07 09:32:00,75.5,75.565,75.475,75.55,611300000.0
2008-10-07 09:33:00,75.55,75.55,75.49,75.525,421500000.0
2008-10-07 09:34:00,75.525,75.6,75.52,75.57,396700000.0
2008-10-07 09:35:00,75.57,75.57,75.36,75.365,423900000.0
2008-10-07 09:36:00,75.365,75.385,75.34,75.38,405300000.0
2008-10-07 09:37:00,75.375,75.455,75.345,75.35,488100000.0
2008-10-07 09:38:00,75.345,75.365,75.27,75.32,507400000.0
2008-10-07 09:39:00,75.315,75.335,75.205,75.205,414800000.0
2008-10-07 09:40:00,75.21,75.295,75.185,75.27,444100000.0
2008-10-07 09:41:00,75.27,75.27,75.135,75.135,492100000.0
2008-10-07 09:42:00,75.14,75.14,75.005,75.04,420100000.0
2008-10-07 09:43:00,75.03,75.055,74.955,74.965,566400000.0
2008-10-07 09:44:00,74.965,74.98,74.95,74.95,292500000.0
2008-10-07 09:45:00,74.95,74.965,74.87,74.935,566100000.0
2008-10-07 09:46:00,74.935,75.005,74.91,75.0,515800000.0
2008-10-07 09:47:00,74.99,75.05,74.945,75.025,413600000.0
2008-10-07 09:48:00,75.02,75.13,75.02,75.055,402400000.0
2008-10-07 09:49:00,75.05,75.095,75.045,75.045,508300000.0
2008-10-07 09:50:00,75.045,75.045,74.99,75.015,338200000.0
2008-10-07 09:51:00,75.015,75.015,74.98,74.98,300400000.0
2008-10-07 09:52:00,74.98,74.985,74.94,74.945,283500000.0
2008-10-07 09:53:00,74.94,74.975,74.93,74.935,265500000.0
2008-10-07 09:54:00,74.93,74.935,74.825,74.83,373900000.0
2008-10-07 09:55:00,74.83,74.83,74.64,74.66,465300000.0
2008-10-07 09:56:00,74.665,74.685,74.61,74.615,443000000.0
2008-10-07 09:57:00,74.62,74.665,74.61,74.615,507900000.0
2008-10-07 09:58:00,74.62,74.68,74.505,74.535,487000000.0
2008-10-07 09:59:00,74.495,74.545,74.4,74.45,474800000.0
2008-10-07 10:00:00,74.44,74.45,74.33,74.445,429400000.0
2008-10-07 10:01:00,74.455,74.525,74.445,74.525,232000000.0
2008-10-07 10:02:00,74.525,74.525,74.325,74.355,622500000.0
2008-10-07 10:03:00,74.35,74.355,74.185,74.21,482700000.0
2008-10-07 10:04:00,74.19,74.19,73.54,73.55,543900000.0
2008-10-07 10:05:00,73.55,73.645,73.16,73.32,585700000.0
2008-10-07 10:06:00,73.32,73.325,73.22,73.28,585800000.0
2008-10-07 10:07:00,73.295,73.57,73.28,73.53,599600000.0
2008-10-07 10:08:00,73.53,73.745,73.53,73.72,630000000.0
2008-10-07 10:09:00,73.73,73.755,73.675,73.735,561300000.0
2008-10-07 10:10:00,73.73,73.805,73.525,73.525,546600000.0
2008-10-07 10:11:00,73.525,73.565,73.425,73.48,1264600025.0
2008-10-07 10:12:00,73.48,73.49,73.375,73.4,493600000.0
2008-10-07 10:13:00,73.4,73.45,73.33,73.42,441600000.0
2008-10-07 10:14:00,73.425,73.425,73.305,73.31,389800000.0
2008-10-07 10:15:00,73.31,73.31,73.035,73.035,627700010.0
2008-10-07 10:16:00,73.03,73.03,72.725,72.755,461000000.0
2008-10-07 10:17:00,72.755,72.8,72.675,72.795,506600000.0
2008-10-07 10:18:00,72.795,72.855,72.62,72.725,596500000.0
2008-10-07 10:19:00,72.705,72.705,72.61,72.66,344200000.0
2008-10-07 10:20:00,72.655,72.72,72.595,72.695,507000000.0
2008-10-07 10:21:00,72.73,73.085,72.685,73.085,514100000.0
2008-10-07 10:22:00,73.09,73.24,73.08,73.145,446900000.0
2008-10-07 10:23:00,73.155,73.155,73.0,73.025,545200000.0
2008-10-07 10:24:00,73.02,73.03,72.8,72.825,374500000.0
2008-10-07 10:25:00,72.815,72.815,72.71,72.72,573700000.0
2008-10-07 10:26:00,72.74,72.77,72.675,72.675,474900000.0
2008-10-07 10:27:00,72.675,72.785,72.665,72.77,488100000.0
2008-10-07 10:28:00,72.775,72.955,72.775,72.91,354900000.0
2008-10-07 10:29:00,72.895,72.895,72.82,72.86,244800000.0
2008-10-07 10:30:00,72.865,72.905,72.785,72.905,483600000.0
2008-10-07 10:31:00,72.895,72.965,72.855,72.905,538900000.0
2008-10-07 10:32:00,72.9,72.985,72.875,72.93,402100000.0
2008-10-07 10:33:00,72.93,73.155,72.905,73.155,509400000.0
2008-10-07 10:34:00,73.155,73.325,73.155,73.295,523400000.0
2008-10-07 10:35:00,73.295,73.295,73.11,73.28,435200000.0
2008-10-07 10:36:00,73.28,73.28,73.18,73.215,486100000.0
2008-10-07 10:37:00,73.215,73.285,73.16,73.265,273200000.0
2008-10-07 10:38:00,73.265,73.44,73.235,73.435,457100000.0
2008-10-07 10:39:00,73.425,73.48,73.38,73.415,776399997.0
2008-10-07 10:40:00,73.415,73.44,73.375,73.44,444800000.0
2008-10-07 10:41:00,73.435,73.68,73.42,73.68,519000000.0
2008-10-07 10:42:00,73.69,73.79,73.69,73.72,536600000.0
2008-10-07 10:43:00,73.71,73.86,73.71,73.805,471500000.0
2008-10-07 10:44:00,73.805,73.9,73.77,73.795,398100000.0
2008-10-07 10:45:00,73.795,73.795,73.565,73.565,327400000.0
2008-10-07 10:46:00,73.565,73.585,73.38,73.385,443700000.0
2008-10-07 10:47:00,73.39,73.475,73.33,73.475,443500000.0
2008-10-07 10:48:00,73.48,73.685,73.48,73.685,520500000.0
2008-10-07 10:49:00,73.685,73.805,73.665,73.7,443600000.0
2008-10-07 10:50:00,73.695,73.715,73.545,73.545,422700000.0
2008-10-07 10:51:00,73.555,73.63,73.54,73.595,423200000.0
2008-10-07 10:52:00,73.595,73.625,73.51,73.51,286000000.0
2008-10-07 10:53:00,73.51,73.51,73.32,73.32,541900000.0
2008-10-07 10:54:00,73.32,73.32,73.12,73.265,484900000.0
2008-10-07 10:55:00,73.265,73.265,73.205,73.21,432100000.0
2008-10-07 10:56:00,73.19,73.21,73.06,73.09,603400000.0
2008-10-07 10:57:00,73.09,73.125,73.04,73.125,289600000.0
2008-10-07 10:58:00,73.1,73.33,73.1,73.25,539800000.0
2008-10-07 10:59:00,73.245,73.335,73.23,73.235,551800000.0
2008-10-07 11:00:00,73.235,73.3,73.215,73.215,555300000.0
2008-10-07 11:01:00,73.22,73.22,73.12,73.17,270600000.0
2008-10-07 11:02:00,73.16,73.17,73.08,73.08,363900000.0
2008-10-07 11:03:00,73.085,73.095,72.8,72.84,367300000.0
2008-10-07 11:04:00,72.84,72.935,72.84,72.87,597600000.0
2008-10-07 11:05:00,72.87,72.915,72.865,72.89,555400000.0
2008-10-07 11:06:00,72.895,73.045,72.895,73.045,406000000.0
2008-10-07 11:07:00,73.05,73.07,73.0,73.05,325000000.0
2008-10-07 11:08:00,73.045,73.06,73.01,73.04,398300000.0
2008-10-07 11:09:00,73.04,73.095,73.0,73.035,441100000.0
2008-10-07 11:10:00,73.035,73.1,73.01,73.03,391000000.0
2008-10-07 11:11:00,73.03,73.055,72.99,72.99,223000000.0
2008-10-07 11:12:00,72.99,73.15,72.99,73.02,356300000.0
2008-10-07 11:13:00,73.02,73.075,72.975,72.98,465300000.0
2008-10-07 11:14:00,72.985,73.03,72.91,72.965,525400000.0
2008-10-07 11:15:00,72.97,73.095,72.955,73.08,735000000.0
2008-10-07 11:16:00,73.08,73.135,73.06,73.1,607800000.0
2008-10-07 11:17:00,73.1,73.16,73.05,73.06,505300000.0
2008-10-07 11:18:00,73.055,73.085,73.015,73.015,304600000.0
2008-10-07 11:19:00,73.01,73.01,72.98,73.0,320200000.0
2008-10-07 11:20:00,73.005,73.06,72.99,73.015,633500000.0
2008-10-07 11:21:00,73.02,73.02,72.91,72.925,590200000.0
2008-10-07 11:22:00,72.895,72.895,72.77,72.815,648900000.0
2008-10-07 11:23:00,72.82,72.945,72.76,72.8,571600000.0
2008-10-07 11:24:00,72.795,72.795,72.57,72.615,396600000.0
2008-10-07 11:25:00,72.615,72.615,72.33,72.345,342200000.0
2008-10-07 11:26:00,72.34,72.43,72.32,72.335,488900000.0
2008-10-07 11:27:00,72.335,72.385,72.225,72.25,554200000.0
2008-10-07 11:28:00,72.255,72.335,72.215,72.3,521500000.0
2008-10-07 11:29:00,72.305,72.335,72.21,72.255,709100000.0
2008-10-07 11:30:00,72.26,72.3,72.23,72.27,556900000.0
2008-10-07 11:31:00,72.27,72.335,72.245,72.335,556200000.0
2008-10-07 11:32:00,72.335,72.4,72.325,72.37,484700000.0
2008-10-07 11:33:00,72.37,72.505,72.365,72.48,524800000.0
2008-10-07 11:34:00,72.48,72.515,72.48,72.5,345400000.0
2008-10-07 11:35:00,72.505,72.605,72.495,72.6,599900000.0
2008-10-07 11:36:00,72.605,72.835,72.605,72.71,633100000.0
2008-10-07 11:37:00,72.71,72.725,72.64,72.65,586200000.0
2008-10-07 11:38:00,72.645,72.705,72.645,72.69,429800000.0
2008-10-07 11:39:00,72.695,72.715,72.68,72.71,657800000.0
2008-10-07 11:40:00,72.71,72.71,72.56,72.595,652600000.0
2008-10-07 11:41:00,72.595,72.79,72.59,72.78,689300000.0
2008-10-07 11:42:00,72.795,72.885,72.78,72.86,422500000.0
2008-10-07 11:43:00,72.86,72.86,72.74,72.755,201900000.0
2008-10-07 11:44:00,72.755,72.755,72.565,72.565,411800000.0
2008-10-07 11:45:00,72.565,72.63,72.51,72.62,367900000.0
2008-10-07 11:46:00,72.64,72.65,72.595,72.61,435300000.0
2008-10-07 11:47:00,72.61,72.62,72.575,72.58,264600000.0
2008-10-07 11:48:00,72.58,72.59,72.58,72.58,130200000.0
2008-10-07 11:49:00,72.58,72.765,72.535,72.755,445900000.0
2008-10-07 11:50:00,72.735,72.87,72.735,72.85,675400000.0
2008-10-07 11:51:00,72.85,72.91,72.81,72.84,376700000.0
2008-10-07 11:52:00,72.845,72.87,72.825,72.87,175000000.0
2008-10-07 11:53:00,72.875,72.89,72.835,72.87,305900000.0
2008-10-07 11:54:00,72.875,72.95,72.865,72.935,388600000.0
2008-10-07 11:55:00,72.945,73.025,72.94,73.005,418200000.0
2008-10-07 11:56:00,73.01,73.045,72.915,72.935,192400000.0
2008-10-07 11:57:00,72.95,72.99,72.9,72.9,363300001.0
2008-10-07 11:58:00,72.9,72.9,72.795,72.85,829499999.0
2008-10-07 11:59:00,72.855,72.855,72.81,72.84,532600000.0
2008-10-07 12:00:00,72.84,72.86,72.83,72.855,266900000.0
2008-10-07 12:01:00,72.855,72.895,72.855,72.885,298100000.0
2008-10-07 12:02:00,72.895,72.92,72.82,72.87,256500000.0
2008-10-07 12:03:00,72.87,72.87,72.85,72.87,285600000.0
2008-10-07 12:04:00,72.87,72.925,72.845,72.92,273100000.0
2008-10-07 12:05:00,72.92,72.94,72.895,72.93,109800000.0
2008-10-07 12:06:00,72.93,72.965,72.915,72.965,272800000.0
2008-10-07 12:07:00,72.965,73.035,72.965,73.015,429600000.0
2008-10-07 12:08:00,73.015,73.06,73.015,73.05,667300000.0
2008-10-07 12:09:00,73.05,73.06,73.02,73.045,453900000.0
2008-10-07 12:10:00,73.055,73.09,73.005,73.015,517800000.0
2008-10-07 12:11:00,73.025,73.15,73.025,73.135,431200000.0
2008-10-07 12:12:00,73.115,73.245,73.115,73.235,469100000.0
2008-10-07 12:13:00,73.24,73.29,73.22,73.285,458100000.0
2008-10-07 12:14:00,73.285,73.365,73.28,73.32,576700000.0
2008-10-07 12:15:00,73.32,73.325,73.24,73.24,191900000.0
2008-10-07 12:16:00,73.24,73.285,73.24,73.245,593200000.0
2008-10-07 12:17:00,73.24,73.24,73.17,73.195,468200000.0
2008-10-07 12:18:00,73.195,73.27,73.155,73.195,466100000.0
2008-10-07 12:19:00,73.2,73.23,73.135,73.18,425300000.0
2008-10-07 12:20:00,73.18,73.235,73.18,73.215,418400000.0
2008-10-07 12:21:00,73.215,73.265,73.19,73.215,410100000.0
2008-10-07 12:22:00,73.215,73.25,73.195,73.225,301200000.0
2008-10-07 12:23:00,73.225,73.295,73.21,73.295,149700000.0
2008-10-07 12:24:00,73.3,73.35,73.3,73.35,345400000.0
2008-10-07 12:25:00,73.335,73.575,73.33,73.535,564000000.0
2008-10-07 12:26:00,73.54,73.56,73.45,73.535,528000000.0
2008-10-07 12:27:00,73.535,73.58,73.445,73.455,705000000.0
2008-10-07 12:28:00,73.455,73.49,73.435,73.465,567100000.0
2008-10-07 12:29:00,73.465,73.525,73.42,73.42,362100000.0
2008-10-07 12:30:00,73.42,73.435,73.35,73.405,525900000.0
2008-10-07 12:31:00,73.405,73.405,73.38,73.385,210300000.0
2008-10-07 12:32:00,73.385,73.385,73.355,73.365,227500000.0
2008-10-07 12:33:00,73.355,73.355,73.18,73.27,619600000.0
2008-10-07 12:34:00,73.27,73.27,73.23,73.235,272000000.0
2008-10-07 12:35:00,73.235,73.245,73.16,73.195,271700000.0
2008-10-07 12:36:00,73.2,73.215,73.185,73.19,348400000.0
2008-10-07 12:37:00,73.19,73.19,73.11,73.145,503400000.0
2008-10-07 12:38:00,73.145,73.145,73.12,73.13,178900000.0
2008-10-07 12:39:00,73.12,73.205,73.12,73.19,425700000.0
2008-10-07 12:40:00,73.19,73.205,73.12,73.145,458200000.0
2008-10-07 12:41:00,73.15,73.175,73.085,73.105,493200000.0
2008-10-07 12:42:00,73.11,73.125,73.085,73.105,434200000.0
2008-10-07 12:43:00,73.105,73.105,73.075,73.085,127000000.0
2008-10-07 12:44:00,73.085,73.085,73.04,73.04,456300000.0
2008-10-07 12:45:00,73.04,73.04,72.945,72.99,431700000.0
2008-10-07 12:46:00,72.995,73.005,72.98,72.98,266900000.0
2008-10-07 12:47:00,72.98,72.98,72.79,72.79,380100000.0
2008-10-07 12:48:00,72.79,72.83,72.76,72.76,553000000.0
2008-10-07 12:49:00,72.76,72.76,72.7,72.74,480100000.0
2008-10-07 12:50:00,72.745,72.795,72.64,72.64,426300000.0
2008-10-07 12:51:00,72.64,72.64,72.41,72.51,769799996.0
2008-10-07 12:52:00,72.535,72.805,72.535,72.7,565400000.0
2008-10-07 12:53:00,72.7,72.72,72.57,72.585,449800000.0
2008-10-07 12:54:00,72.585,72.61,72.49,72.53,380300001.0
2008-10-07 12:55:00,72.53,72.77,72.52,72.765,475000000.0
2008-10-07 12:56:00,72.75,72.805,72.64,72.73,460200000.0
2008-10-07 12:57:00,72.73,72.785,72.7,72.785,420700000.0
2008-10-07 12:58:00,72.785,72.97,72.78,72.95,647400000.0
2008-10-07 12:59:00,72.945,72.985,72.8,72.805,612600000.0
2008-10-07 13:00:00,72.815,72.85,72.73,72.745,516600000.0
2008-10-07 13:01:00,72.745,72.815,72.745,72.815,422600000.0
2008-10-07 13:02:00,72.815,72.87,72.78,72.815,660700000.0
2008-10-07 13:03:00,72.82,72.85,72.81,72.825,478300000.0
2008-10-07 13:04:00,72.825,72.835,72.78,72.795,387900000.0
2008-10-07 13:05:00,72.8,72.835,72.765,72.835,319800000.0
2008-10-07 13:06:00,72.83,72.85,72.79,72.835,270000000.0
2008-10-07 13:07:00,72.835,72.855,72.795,72.845,364400000.0
2008-10-07 13:08:00,72.845,72.865,72.815,72.855,289800000.0
2008-10-07 13:09:00,72.855,72.9,72.855,72.88,386300000.0
2008-10-07 13:10:00,72.88,72.94,72.88,72.925,329600000.0
2008-10-07 13:11:00,72.93,72.94,72.87,72.89,414300000.0
2008-10-07 13:12:00,72.89,72.94,72.8,72.885,578000000.0
2008-10-07 13:13:00,72.885,72.935,72.87,72.92,466500000.0
2008-10-07 13:14:00,72.92,73.025,72.92,72.995,475400000.0
2008-10-07 13:15:00,73.0,73.065,73.0,73.065,391000000.0
2008-10-07 13:16:00,73.065,73.065,72.975,72.98,229300000.0
2008-10-07 13:17:00,72.98,73.045,72.98,73.035,219300000.0
2008-10-07 13:18:00,73.035,73.085,73.03,73.085,345800000.0
2008-10-07 13:19:00,73.085,73.11,73.025,73.025,441200000.0
2008-10-07 13:20:00,73.025,73.035,72.985,73.005,383300000.0
2008-10-07 13:21:00,73.005,73.02,72.955,72.96,324000000.0
2008-10-07 13:22:00,72.96,72.965,72.93,72.96,301100000.0
2008-10-07 13:23:00,72.965,73.01,72.965,72.98,264200000.0
2008-10-07 13:24:00,72.975,72.975,72.95,72.975,345000000.0
2008-10-07 13:25:00,72.975,73.005,72.96,73.005,256800000.0
2008-10-07 13:26:00,73.01,73.05,73.0,73.015,264700000.0
2008-10-07 13:27:00,73.015,73.09,73.005,73.08,415500000.0
2008-10-07 13:28:00,73.08,73.085,73.0,73.02,329400000.0
2008-10-07 13:29:00,73.015,73.015,72.96,72.965,353300000.0
2008-10-07 13:30:00,72.965,72.98,72.94,72.94,294000000.0
2008-10-07 13:31:00,72.94,72.94,72.83,72.87,271800000.0
2008-10-07 13:32:00,72.87,72.94,72.86,72.915,205700000.0
2008-10-07 13:33:00,72.915,72.97,72.875,72.97,139000000.0
2008-10-07 13:34:00,72.945,72.975,72.93,72.975,83200000.0
2008-10-07 13:35:00,72.975,73.08,72.965,73.08,395900000.0
2008-10-07 13:36:00,73.08,73.125,73.055,73.09,215000000.0
2008-10-07 13:37:00,73.09,73.315,73.08,73.31,289900000.0
2008-10-07 13:38:00,73.3,73.35,73.225,73.315,250600000.0
2008-10-07 13:39:00,73.315,73.435,73.31,73.39,303200000.0
2008-10-07 13:40:00,73.38,73.39,73.36,73.385,158700000.0
2008-10-07 13:41:00,73.385,73.475,73.385,73.475,112100000.0
2008-10-07 13:42:00,73.475,73.475,73.415,73.435,91200000.0
2008-10-07 13:43:00,73.435,73.435,73.38,73.42,320900000.0
2008-10-07 13:44:00,73.425,73.43,73.33,73.335,432000000.0
2008-10-07 13:45:00,73.33,73.43,73.235,73.4,409400000.0
2008-10-07 13:46:00,73.4,73.515,73.395,73.46,299800000.0
2008-10-07 13:47:00,73.46,73.46,73.34,73.34,248300000.0
2008-10-07 13:48:00,73.34,73.35,73.27,73.27,326800000.0
2008-10-07 13:49:00,73.27,73.39,73.17,73.39,366900000.0
2008-10-07 13:50:00,73.395,73.59,73.395,73.475,762699999.0
2008-10-07 13:51:00,73.49,73.555,73.46,73.48,357300000.0
2008-10-07 13:52:00,73.485,73.565,73.485,73.55,180200000.0
2008-10-07 13:53:00,73.55,73.69,73.515,73.69,109800000.0
2008-10-07 13:54:00,73.665,73.67,73.6,73.615,271200000.0
2008-10-07 13:55:00,73.615,73.65,73.6,73.615,242500000.0
2008-10-07 13:56:00,73.61,73.655,73.61,73.65,191800000.0
2008-10-07 13:57:00,73.655,73.77,73.65,73.77,286300000.0
2008-10-07 13:58:00,73.77,73.87,73.76,73.825,127200000.0
2008-10-07 13:59:00,73.81,73.81,73.74,73.81,169400000.0
2008-10-07 14:00:00,73.805,74.02,73.79,73.99,155200000.0
2008-10-07 14:01:00,73.99,74.35,73.99,74.35,845099992.0
2008-10-07 14:02:00,74.36,74.36,74.2,74.22,352600000.0
2008-10-07 14:03:00,74.21,74.22,74.105,74.145,217500000.0
2008-10-07 14:04:00,74.14,74.165,74.12,74.12,75000000.0
2008-10-07 14:05:00,74.12,74.135,74.045,74.09,215800000.0
2008-10-07 14:06:00,74.065,74.1,73.92,73.92,258700000.0
2008-10-07 14:07:00,73.92,74.04,73.78,74.04,463900000.0
2008-10-07 14:08:00,74.03,74.04,73.935,73.975,318100000.0
2008-10-07 14:09:00,73.975,74.025,73.975,74.01,200800000.0
2008-10-07 14:10:00,74.01,74.07,73.99,73.995,169600000.0
2008-10-07 14:11:00,73.995,74.07,73.985,74.07,137700000.0
2008-10-07 14:12:00,74.095,74.235,74.09,74.225,157600000.0
2008-10-07 14:13:00,74.225,74.285,74.2,74.23,512900000.0
2008-10-07 14:14:00,74.24,74.26,74.18,74.23,367900000.0
2008-10-07 14:15:00,74.225,74.26,74.095,74.095,538500000.0
2008-10-07 14:16:00,74.09,74.105,73.99,74.035,372600000.0
2008-10-07 14:17:00,74.03,74.04,73.95,73.95,357700000.0
2008-10-07 14:18:00,73.955,73.995,73.38,73.405,313800000.0
2008-10-07 14:19:00,73.385,73.48,73.28,73.465,750500000.0
2008-10-07 14:20:00,73.47,73.63,73.43,73.605,785700000.0
2008-10-07 14:21:00,73.6,73.6,73.495,73.555,376500000.0
2008-10-07 14:22:00,73.54,73.54,73.25,73.29,631400000.0
2008-10-07 14:23:00,73.29,73.29,73.165,73.23,772900000.0
2008-10-07 14:24:00,73.23,73.435,73.21,73.345,608800000.0
2008-10-07 14:25:00,73.345,73.56,73.345,73.52,699000000.0
2008-10-07 14:26:00,73.52,73.62,73.48,73.5,219100000.0
2008-10-07 14:27:00,73.495,73.55,73.365,73.535,430300000.0
2008-10-07 14:28:00,73.535,73.575,73.415,73.415,782500000.0
2008-10-07 14:29:00,73.42,73.435,73.145,73.155,578500000.0
2008-10-07 14:30:00,73.155,73.355,73.155,73.345,881000000.0
2008-10-07 14:31:00,73.345,73.47,73.275,73.375,667800000.0
2008-10-07 14:32:00,73.34,73.38,73.235,73.24,810200000.0
2008-10-07 14:33:00,73.24,73.245,73.195,73.23,709000000.0
2008-10-07 14:34:00,73.235,73.315,73.215,73.295,524300000.0
2008-10-07 14:35:00,73.295,73.365,73.285,73.345,368600000.0
2008-10-07 14:36:00,73.35,73.46,73.35,73.46,316100000.0
2008-10-07 14:37:00,73.465,73.52,73.32,73.33,311600000.0
2008-10-07 14:38:00,73.33,73.405,73.32,73.405,680700000.0
2008-10-07 14:39:00,73.405,73.465,73.37,73.38,507800000.0
2008-10-07 14:40:00,73.385,73.44,73.34,73.345,462700000.0
2008-10-07 14:41:00,73.35,73.43,73.33,73.425,224000000.0
2008-10-07 14:42:00,73.43,73.475,73.39,73.47,394000000.0
2008-10-07 14:43:00,73.47,73.485,73.415,73.445,285200000.0
2008-10-07 14:44:00,73.44,73.445,73.405,73.415,399400000.0
2008-10-07 14:45:00,73.415,73.425,73.33,73.34,152300000.0
2008-10-07 14:46:00,73.34,73.425,73.34,73.395,383200000.0
2008-10-07 14:47:00,73.38,73.38,73.28,73.285,464400000.0
2008-10-07 14:48:00,73.285,73.32,73.22,73.23,235100000.0
2008-10-07 14:49:00,73.23,73.23,73.115,73.115,337600000.0
2008-10-07 14:50:00,73.115,73.135,73.025,73.06,627700000.0
2008-10-07 14:51:00,73.065,73.105,73.0,73.055,567900000.0
2008-10-07 14:52:00,73.055,73.08,72.85,72.88,550500000.0
2008-10-07 14:53:00,72.885,72.9,72.79,72.81,288000000.0
2008-10-07 14:54:00,72.81,72.945,72.81,72.9,530400000.0
2008-10-07 14:55:00,72.865,72.905,72.79,72.905,562100000.0
2008-10-07 14:56:00,72.905,72.95,72.89,72.95,134700000.0
2008-10-07 14:57:00,72.95,72.98,72.95,72.95,298200000.0
2008-10-07 14:58:00,72.95,72.955,72.9,72.95,211000000.0
2008-10-07 14:59:00,72.95,72.99,72.88,72.99,573800000.0
2008-10-07 15:00:00,73.0,74.35,73.0,74.32,468300001.0
2008-10-07 15:01:00,74.325,74.385,74.06,74.185,359000000.0
2008-10-07 15:02:00,74.19,74.22,74.09,74.2,288000000.0
2008-10-07 15:03:00,74.21,74.22,74.0,74.035,289100000.0
2008-10-07 15:04:00,74.05,74.2,74.01,74.12,450800000.0
2008-10-07 15:05:00,74.12,74.3,74.09,74.3,393700000.0
2008-10-07 15:06:00,74.295,74.875,74.295,74.85,330400000.0
2008-10-07 15:07:00,74.85,74.91,74.61,74.62,490900000.0
2008-10-07 15:08:00,74.62,74.62,74.37,74.565,601700000.0
2008-10-07 15:09:00,74.57,74.805,74.545,74.805,590800000.0
2008-10-07 15:10:00,74.805,74.805,74.515,74.59,632300000.0
2008-10-07 15:11:00,74.585,74.7,74.585,74.66,535600000.0
2008-10-07 15:12:00,74.67,74.895,74.67,74.895,615400000.0
2008-10-07 15:13:00,74.895,74.965,74.82,74.955,559200000.0
2008-10-07 15:14:00,74.95,75.025,74.875,74.895,435800000.0
2008-10-07 15:15:00,74.895,74.895,74.66,74.75,438600000.0
2008-10-07 15:16:00,74.77,74.81,74.62,74.78,673800000.0
2008-10-07 15:17:00,74.78,74.785,74.665,74.68,510400000.0
2008-10-07 15:18:00,74.68,74.725,74.54,74.59,529500000.0
2008-10-07 15:19:00,74.59,74.59,74.5,74.505,228900000.0
2008-10-07 15:20:00,74.5,74.525,74.445,74.465,466000000.0
2008-10-07 15:21:00,74.465,74.59,74.45,74.57,481800000.0
2008-10-07 15:22:00,74.57,74.735,74.555,74.68,578900000.0
2008-10-07 15:23:00,74.68,74.695,74.615,74.615,593400000.0
2008-10-07 15:24:00,74.615,74.83,74.605,74.715,622200000.0
2008-10-07 15:25:00,74.715,74.805,74.7,74.7,465000000.0
2008-10-07 15:26:00,74.7,74.95,74.7,74.94,644000000.0
2008-10-07 15:27:00,74.92,75.055,74.915,75.015,661200000.0
2008-10-07 15:28:00,75.015,75.02,74.855,74.865,542400000.0
2008-10-07 15:29:00,74.865,75.02,74.855,75.015,618600000.0
2008-10-07 15:30:00,75.005,75.075,74.925,74.94,511100000.0
2008-10-07 15:31:00,74.94,75.135,74.855,75.135,487800000.0
2008-10-07 15:32:00,75.145,75.26,75.015,75.105,650000000.0
2008-10-07 15:33:00,75.085,75.115,74.995,75.025,725900000.0
2008-10-07 15:34:00,75.025,75.195,75.01,75.02,540100002.0
2008-10-07 15:35:00,75.02,75.07,74.91,74.91,578500000.0
2008-10-07 15:36:00,74.915,74.915,74.805,74.805,567700000.0
2008-10-07 15:37:00,74.805,74.81,74.56,74.63,726900000.0
2008-10-07 15:38:00,74.63,74.8,74.63,74.795,615700000.0
2008-10-07 15:39:00,74.8,74.855,74.795,74.82,731700000.0
2008-10-07 15:40:00,74.815,74.925,74.79,74.9,782500000.0
2008-10-07 15:41:00,74.905,74.955,74.835,74.835,707500000.0
2008-10-07 15:42:00,74.845,74.89,74.78,74.855,789100000.0
2008-10-07 15:43:00,74.85,74.875,74.53,74.53,618100000.0
2008-10-07 15:44:00,74.53,74.635,74.395,74.63,618700000.0
2008-10-07 15:45:00,74.62,74.66,74.44,74.54,652900000.0
2008-10-07 15:46:00,74.54,74.58,74.475,74.48,705300000.0
2008-10-07 15:47:00,74.475,74.475,74.39,74.4,731000000.0
2008-10-07 15:48:00,74.39,74.4,74.31,74.335,743300000.0
2008-10-07 15:49:00,74.34,74.425,74.325,74.405,705200000.0
2008-10-07 15:50:00,74.4,74.45,74.35,74.35,644300000.0
2008-10-07 15:51:00,74.35,74.39,74.24,74.24,651000000.0
2008-10-07 15:52:00,74.24,74.285,74.175,74.225,698500000.0
2008-10-07 15:53:00,74.225,74.235,74.02,74.02,581800001.0
2008-10-07 15:54:00,74.015,74.105,74.01,74.04,536300000.0
2008-10-07 15:55:00,74.035,74.035,73.815,73.915,691800000.0
2008-10-07 15:56:00,73.92,73.97,73.74,73.765,852200000.0
2008-10-07 15:57:00,73.765,73.925,73.765,73.86,842000000.0
2008-10-07 15:58:00,73.865,74.12,73.865,74.12,856000000.0
2008-10-07 15:59:00,74.12,74.12,73.915,74.045,713000000.0
2008-10-07 16:00:00,74.045,74.135,74.03,74.095,788800000.0
2008-10-07 16:01:00,74.09,74.155,74.03,74.03,860300000.0
2008-10-07 16:02:00,74.03,74.03,73.765,73.78,544300000.0
2008-10-07 16:03:00,73.77,73.785,73.69,73.7,565600000.0
2008-10-07 16:04:00,73.71,73.85,73.71,73.83,777200000.0
2008-10-07 16:05:00,73.835,74.015,73.79,73.935,621500000.0
2008-10-07 16:06:00,73.93,73.94,73.82,73.835,691900000.0
2008-10-07 16:07:00,73.835,73.93,73.835,73.895,758400000.0
2008-10-07 16:08:00,73.9,74.03,73.9,74.01,531200000.0
2008-10-07 16:09:00,74.01,74.135,74.01,74.105,686900000.0
2008-10-07 16:10:00,74.105,74.28,74.075,74.22,570700000.0
2008-10-07 16:11:00,74.215,74.23,74.06,74.115,835200000.0
2008-10-07 16:12:00,74.115,74.18,74.065,74.065,574100000.0
2008-10-07 16:13:00,74.065,74.095,73.965,74.06,711200000.0
2008-10-07 16:14:00,74.07,74.175,74.04,74.06,547900000.0
2008-10-07 16:15:00,74.06,74.17,73.99,74.12,545400000.0
2008-10-07 16:16:00,74.12,74.14,73.99,74.12,522300000.0
2008-10-07 16:17:00,74.12,74.235,74.11,74.19,229900000.0
2008-10-07 16:18:00,74.185,74.205,74.145,74.17,457400000.0
2008-10-07 16:19:00,74.17,74.225,74.155,74.17,108600000.0
2008-10-07 16:20:00,74.17,74.22,74.17,74.205,128600000.0
2008-10-07 16:21:00,74.2,74.305,74.2,74.26,177400000.0
2008-10-07 16:22:00,74.26,74.275,74.225,74.275,138600000.0
2008-10-07 16:23:00,74.275,74.38,74.275,74.32,217100000.0
2008-10-07 16:24:00,74.32,74.385,74.275,74.365,158100000.0
2008-10-07 16:25:00,74.36,74.605,74.36,74.605,216300000.0
2008-10-07 16:26:00,74.61,74.625,74.455,74.48,257100000.0
2008-10-07 16:27:00,74.48,74.515,74.47,74.5,154600000.0
2008-10-07 16:28:00,74.505,74.585,74.475,74.56,147800000.0
2008-10-07 16:29:00,74.56,74.675,74.56,74.605,178700000.0
2008-10-07 16:30:00,74.6,74.62,74.445,74.465,165300000.0
2008-10-07 16:31:00,74.47,74.49,74.395,74.475,166200000.0
2008-10-07 16:32:00,74.475,74.5,74.235,74.3,231000000.0
2008-10-07 16:33:00,74.305,74.32,74.155,74.27,214100000.0
2008-10-07 16:34:00,74.275,74.31,74.225,74.225,160900000.0
2008-10-07 16:35:00,74.23,74.245,73.99,73.99,179800000.0
2008-10-07 16:36:00,73.99,74.125,73.985,74.125,197200000.0
2008-10-07 16:37:00,74.13,74.13,74.045,74.085,112700000.0
2008-10-07 16:38:00,74.085,74.15,74.08,74.09,143000000.0
2008-10-07 16:39:00,74.085,74.155,74.075,74.14,196800000.0
2008-10-07 16:40:00,74.14,74.145,73.94,73.945,220300000.0
2008-10-07 16:41:00,73.95,73.995,73.89,73.89,185200000.0
2008-10-07 16:42:00,73.895,73.895,73.735,73.785,242700000.0
2008-10-07 16:43:00,73.78,73.805,73.66,73.725,228400000.0
2008-10-07 16:44:00,73.73,73.91,73.72,73.91,194100000.0
2008-10-07 16:45:00,73.91,73.91,73.775,73.83,186700000.0
2008-10-07 16:46:00,73.835,73.92,73.805,73.88,142300000.0
2008-10-07 16:47:00,73.885,73.925,73.86,73.86,206800000.0
2008-10-07 16:48:00,73.86,73.865,73.78,73.78,133200000.0
2008-10-07 16:49:00,73.78,73.78,73.715,73.76,145500000.0
2008-10-07 16:50:00,73.76,73.77,73.6,73.605,156600000.0
2008-10-07 16:51:00,73.605,73.755,73.6,73.755,122400000.0
2008-10-07 16:52:00,73.755,73.765,73.605,73.605,156800000.0
2008-10-07 16:53:00,73.605,73.63,73.555,73.62,142900000.0
2008-10-07 16:54:00,73.63,73.775,73.6,73.775,177000000.0
2008-10-07 16:55:00,73.775,73.85,73.705,73.705,156600000.0
2008-10-07 16:56:00,73.705,73.725,73.62,73.65,144900000.0
2008-10-07 16:57:00,73.645,73.88,73.625,73.86,150500000.0
2008-10-07 16:58:00,73.86,73.865,73.69,73.72,137600000.0
2008-10-07 16:59:00,73.71,73.725,73.545,73.64,183200000.0
2008-10-07 17:00:00,73.645,73.855,73.64,73.855,434400002.0
2008-10-07 17:01:00,73.845,73.92,73.785,73.89,132000000.0
2008-10-07 17:02:00,73.885,73.96,73.87,73.93,104000000.0
2008-10-07 17:03:00,73.925,73.93,73.74,73.74,106800000.0
2008-10-07 17:04:00,73.74,73.74,73.68,73.7,78800000.0
2008-10-07 17:05:00,73.7,73.815,73.67,73.68,151800000.0
2008-10-07 17:06:00,73.68,73.69,73.65,73.65,90000000.0
2008-10-07 17:07:00,73.65,73.65,73.51,73.52,246400000.0
2008-10-07 17:08:00,73.555,73.655,73.5,73.56,217900000.0
2008-10-07 17:09:00,73.58,73.635,73.535,73.63,87700000.0
2008-10-07 17:10:00,73.625,73.63,73.56,73.595,95700000.0
2008-10-07 17:11:00,73.59,73.605,73.475,73.505,134000000.0
2008-10-07 17:12:00,73.485,73.49,73.28,73.28,168400000.0
2008-10-07 17:13:00,73.28,73.38,73.195,73.38,189399999.0
2008-10-07 17:14:00,73.385,73.535,73.36,73.515,131100000.0
2008-10-07 17:15:00,73.505,73.59,73.46,73.47,144300000.0
2008-10-07 17:16:00,73.465,73.56,73.425,73.52,155100000.0
2008-10-07 17:17:00,73.53,73.605,73.485,73.575,144800000.0
2008-10-07 17:18:00,73.575,73.575,73.54,73.54,102500000.0
2008-10-07 17:19:00,73.54,73.6,73.485,73.535,144400000.0
2008-10-07 17:20:00,73.55,73.55,73.425,73.455,153200000.0
2008-10-07 17:21:00,73.45,73.53,73.36,73.46,243500000.0
2008-10-07 17:22:00,73.46,73.52,73.425,73.49,193500000.0
2008-10-07 17:23:00,73.49,73.595,73.425,73.59,144900000.0
2008-10-07 17:24:00,73.59,73.66,73.555,73.61,180900000.0
2008-10-07 17:25:00,73.605,73.705,73.575,73.7,156300000.0
2008-10-07 17:26:00,73.69,73.83,73.66,73.745,161800000.0
2008-10-07 17:27:00,73.745,73.855,73.69,73.765,231800000.0
2008-10-07 17:28:00,73.765,73.89,73.755,73.885,168000000.0
2008-10-07 17:29:00,73.885,73.885,73.69,73.705,144300000.0
2008-10-07 17:30:00,73.7,73.86,73.7,73.825,148500000.0
2008-10-07 17:31:00,73.825,73.84,73.735,73.765,130600000.0
2008-10-07 17:32:00,73.755,73.755,73.715,73.73,89500000.0
2008-10-07 17:33:00,73.73,73.74,73.69,73.69,72900000.0
2008-10-07 17:34:00,73.69,73.715,73.675,73.685,76000000.0
2008-10-07 17:35:00,73.685,73.73,73.68,73.715,149400000.0
2008-10-07 17:36:00,73.72,73.89,73.72,73.885,103300000.0
2008-10-07 17:37:00,73.88,73.92,73.79,73.79,109800000.0
2008-10-07 17:38:00,73.79,73.805,73.75,73.75,111700000.0
2008-10-07 17:39:00,73.75,73.765,73.685,73.69,87000000.0
2008-10-07 17:40:00,73.695,73.73,73.69,73.71,101800000.0
2008-10-07 17:41:00,73.715,73.72,73.61,73.64,136400000.0
2008-10-07 17:42:00,73.64,73.665,73.59,73.595,117500000.0
2008-10-07 17:43:00,73.595,73.775,73.595,73.775,145600000.0
2008-10-07 17:44:00,73.77,73.775,73.65,73.74,122200000.0
2008-10-07 17:45:00,73.74,73.81,73.73,73.76,106600000.0
2008-10-07 17:46:00,73.76,73.775,73.68,73.705,87900000.0
2008-10-07 17:47:00,73.72,73.75,73.685,73.75,94800000.0
2008-10-07 17:48:00,73.75,73.9,73.75,73.815,142700000.0
2008-10-07 17:49:00,73.82,73.845,73.78,73.82,90600000.0
2008-10-07 17:50:00,73.82,73.83,73.74,73.785,121100000.0
2008-10-07 17:51:00,73.79,73.815,73.76,73.795,84200000.0
2008-10-07 17:52:00,73.795,73.85,73.735,73.795,110900000.0
2008-10-07 17:53:00,73.79,73.815,73.725,73.785,67200000.0
2008-10-07 17:54:00,73.785,73.81,73.75,73.8,70900000.0
2008-10-07 17:55:00,73.8,73.865,73.775,73.865,99800000.0
2008-10-07 17:56:00,73.87,73.87,73.78,73.785,77100000.0
2008-10-07 17:57:00,73.785,73.8,73.74,73.74,91100000.0
2008-10-07 17:58:00,73.74,73.76,73.67,73.75,108000000.0
2008-10-07 17:59:00,73.755,73.8,73.72,73.78,103100000.0
2008-10-07 18:00:00,73.78,73.8,73.615,73.625,134600000.0
2008-10-07 18:01:00,73.63,73.63,73.58,73.61,113100000.0
2008-10-07 18:02:00,73.61,73.645,73.58,73.645,86000000.0
2008-10-07 18:03:00,73.65,73.72,73.635,73.72,109400000.0
2008-10-07 18:04:00,73.71,73.71,73.64,73.65,83300000.0
2008-10-07 18:05:00,73.65,73.69,73.65,73.69,35300000.0
2008-10-07 18:06:00,73.69,73.695,73.615,73.615,68400000.0
2008-10-07 18:07:00,73.61,73.625,73.47,73.51,98600000.0
2008-10-07 18:08:00,73.47,73.52,73.425,73.425,99900000.0
2008-10-07 18:09:00,73.425,73.46,73.395,73.395,63200000.0
2008-10-07 18:10:00,73.395,73.46,73.35,73.46,117000000.0
2008-10-07 18:11:00,73.46,73.525,73.44,73.47,142200000.0
2008-10-07 18:12:00,73.47,73.48,73.43,73.45,81000000.0
2008-10-07 18:13:00,73.45,73.525,73.43,73.525,80300000.0
2008-10-07 18:14:00,73.52,73.535,73.495,73.5,48200000.0
2008-10-07 18:15:00,73.485,73.525,73.465,73.51,66200000.0
2008-10-07 18:16:00,73.515,73.535,73.495,73.525,66000000.0
2008-10-07 18:17:00,73.52,73.61,73.52,73.6,68300000.0
2008-10-07 18:18:00,73.595,73.605,73.57,73.585,58700000.0
2008-10-07 18:19:00,73.59,73.665,73.59,73.645,90000000.0
2008-10-07 18:20:00,73.645,73.69,73.645,73.645,50500000.0
2008-10-07 18:21:00,73.65,73.655,73.57,73.58,60100000.0
2008-10-07 18:22:00,73.575,73.585,73.49,73.5,102100000.0
2008-10-07 18:23:00,73.505,73.54,73.505,73.52,61500000.0
2008-10-07 18:24:00,73.52,73.52,73.46,73.48,54600000.0
2008-10-07 18:25:00,73.48,73.48,73.4,73.41,99600000.0
2008-10-07 18:26:00,73.44,73.44,73.39,73.44,23000000.0
2008-10-07 18:27:00,73.39,73.395,73.3,73.3,74000000.0
2008-10-07 18:28:00,73.3,73.315,73.24,73.24,116200000.0
2008-10-07 18:29:00,73.24,73.27,73.215,73.27,126900000.0
2008-10-07 18:30:00,73.27,73.3,73.235,73.265,87400000.0
2008-10-07 18:31:00,73.27,73.28,73.25,73.27,94700000.0
2008-10-07 18:32:00,73.27,73.29,73.22,73.225,76000000.0
2008-10-07 18:33:00,73.23,73.27,73.205,73.21,64500000.0
2008-10-07 18:34:00,73.2,73.22,73.14,73.15,62800000.0
2008-10-07 18:35:00,73.14,73.145,73.055,73.075,112500000.0
2008-10-07 18:36:00,73.08,73.095,73.06,73.075,56300000.0
2008-10-07 18:37:00,73.075,73.08,72.93,72.93,121100000.0
2008-10-07 18:38:00,72.93,72.93,72.68,72.685,193000000.0
2008-10-07 18:39:00,72.685,72.795,72.64,72.79,179800000.0
2008-10-07 18:40:00,72.79,72.96,72.785,72.95,143700000.0
2008-10-07 18:41:00,72.945,73.05,72.94,72.975,136900000.0
2008-10-07 18:42:00,72.975,73.02,72.965,73.01,69200000.0
2008-10-07 18:43:00,73.015,73.035,72.96,72.985,95800000.0
2008-10-07 18:44:00,72.975,73.0,72.935,72.945,67100000.0
2008-10-07 18:45:00,72.94,72.94,72.775,72.775,131500000.0
2008-10-07 18:46:00,72.78,72.78,72.69,72.7,121200000.0
2008-10-07 18:47:00,72.695,72.84,72.695,72.84,160800000.0
2008-10-07 18:48:00,72.84,72.86,72.76,72.76,137000000.0
2008-10-07 18:49:00,72.76,72.865,72.75,72.85,154100000.0
2008-10-07 18:50:00,72.85,72.88,72.84,72.87,101000000.0
2008-10-07 18:51:00,72.865,72.875,72.84,72.865,81000000.0
2008-10-07 18:52:00,72.865,72.92,72.855,72.92,118300000.0
2008-10-07 18:53:00,72.92,72.96,72.88,72.88,97000000.0
2008-10-07 18:54:00,72.875,72.89,72.86,72.885,52900000.0
2008-10-07 18:55:00,72.89,72.95,72.88,72.92,56600000.0
2008-10-07 18:56:00,72.925,72.975,72.905,72.94,58100000.0
2008-10-07 18:57:00,72.94,72.955,72.94,72.94,72100000.0
2008-10-07 18:58:00,72.94,73.03,72.94,73.025,71700000.0
2008-10-07 18:59:00,73.035,73.075,73.0,73.0,136000000.0
2008-10-07 19:00:00,73.0,73.06,72.965,73.03,125100000.0
2008-10-07 19:01:00,73.03,73.225,73.015,73.18,158700000.0
2008-10-07 19:02:00,73.16,73.19,73.13,73.18,166600000.0
2008-10-07 19:03:00,73.19,73.225,73.185,73.19,94100000.0
2008-10-07 19:04:00,73.19,73.19,73.11,73.115,87900000.0
2008-10-07 19:05:00,73.11,73.18,73.11,73.18,63000000.0
2008-10-07 19:06:00,73.16,73.16,73.13,73.155,47000000.0
2008-10-07 19:07:00,73.16,73.245,73.14,73.225,124600000.0
2008-10-07 19:08:00,73.22,73.24,73.11,73.24,146400000.0
2008-10-07 19:09:00,73.255,73.465,73.245,73.445,116400000.0
2008-10-07 19:10:00,73.445,73.565,73.445,73.535,155200000.0
2008-10-07 19:11:00,73.525,73.63,73.51,73.6,147500000.0
2008-10-07 19:12:00,73.6,73.685,73.6,73.685,114800000.0
2008-10-07 19:13:00,73.68,73.705,73.57,73.575,164000000.0
2008-10-07 19:14:00,73.575,73.585,73.515,73.56,96800000.0
2008-10-07 19:15:00,73.56,73.56,73.38,73.38,144600000.0
2008-10-07 19:16:00,73.38,73.415,73.33,73.37,132600000.0
2008-10-07 19:17:00,73.37,73.42,73.32,73.42,180000000.0
2008-10-07 19:18:00,73.415,73.57,73.38,73.475,117600000.0
2008-10-07 19:19:00,73.48,73.51,73.45,73.46,95900000.0
2008-10-07 19:20:00,73.46,73.54,73.425,73.44,117200000.0
2008-10-07 19:21:00,73.45,73.485,73.36,73.39,148400000.0
2008-10-07 19:22:00,73.39,73.39,73.29,73.33,172000000.0
2008-10-07 19:23:00,73.33,73.4,73.3,73.385,155800000.0
2008-10-07 19:24:00,73.385,73.43,73.33,73.425,141500000.0
2008-10-07 19:25:00,73.43,73.43,73.365,73.365,113000000.0
2008-10-07 19:26:00,73.36,73.365,73.215,73.265,134000000.0
2008-10-07 19:27:00,73.265,73.265,73.095,73.125,155400000.0
2008-10-07 19:28:00,73.13,73.14,72.99,73.005,195100000.0
2008-10-07 19:29:00,73.005,73.07,72.875,73.045,187500000.0
2008-10-07 19:30:00,73.05,73.09,73.02,73.03,124800000.0
2008-10-07 19:31:00,73.03,73.03,72.83,72.83,157900000.0
2008-10-07 19:32:00,72.83,72.885,72.78,72.88,189800000.0
2008-10-07 19:33:00,72.885,72.9,72.825,72.9,169300000.0
2008-10-07 19:34:00,72.9,72.95,72.895,72.91,84400000.0
2008-10-07 19:35:00,72.9,72.93,72.865,72.925,124400000.0
2008-10-07 19:36:00,72.92,72.99,72.92,72.945,100500000.0
2008-10-07 19:37:00,72.945,72.965,72.935,72.96,64700000.0
2008-10-07 19:38:00,72.96,73.02,72.955,73.01,93000000.0
2008-10-07 19:39:00,73.015,73.04,73.015,73.015,66000000.0
2008-10-07 19:40:00,73.015,73.04,72.99,72.99,98900000.0
2008-10-07 19:41:00,72.98,73.02,72.955,72.965,134800000.0
2008-10-07 19:42:00,72.96,73.01,72.93,72.98,134500000.0
2008-10-07 19:43:00,72.98,73.0,72.96,72.96,72600000.0
2008-10-07 19:44:00,72.96,72.96,72.82,72.855,119800000.0
2008-10-07 19:45:00,72.855,72.865,72.735,72.735,114500000.0
2008-10-07 19:46:00,72.74,72.745,72.67,72.695,160400000.0
2008-10-07 19:47:00,72.695,72.7,72.5,72.5,131900000.0
2008-10-07 19:48:00,72.5,72.51,72.49,72.49,83200000.0
2008-10-07 19:49:00,72.49,72.49,72.345,72.395,165000000.0
2008-10-07 19:50:00,72.39,72.455,72.37,72.395,161000000.0
2008-10-07 19:51:00,72.395,72.71,72.395,72.665,190100000.0
2008-10-07 19:52:00,72.665,72.725,72.615,72.665,103000000.0
2008-10-07 19:53:00,72.66,72.78,72.655,72.72,114000000.0
2008-10-07 19:54:00,72.72,72.72,72.62,72.645,138600000.0
2008-10-07 19:55:00,72.65,72.705,72.645,72.655,102500000.0
2008-10-07 19:56:00,72.655,72.705,72.65,72.655,76000000.0
2008-10-07 19:57:00,72.655,72.68,72.61,72.61,291299999.0
2008-10-07 19:58:00,72.61,72.635,72.595,72.61,160899998.0
2008-10-07 19:59:00,72.605,72.635,72.58,72.585,84700000.0
2008-10-07 20:00:00,72.595,72.615,72.545,72.59,143600000.0
2008-10-07 20:01:00,72.6,72.695,72.59,72.685,108600000.0
2008-10-07 20:02:00,72.69,72.81,72.69,72.78,106100000.0
2008-10-07 20:03:00,72.785,72.81,72.735,72.76,143300000.0
2008-10-07 20:04:00,72.76,72.76,72.65,72.67,120500000.0
2008-10-07 20:05:00,72.665,72.71,72.66,72.665,78300000.0
2008-10-07 20:06:00,72.665,72.745,72.64,72.72,144400000.0
2008-10-07 20:07:00,72.73,72.85,72.71,72.81,134900000.0
2008-10-07 20:08:00,72.82,72.91,72.81,72.825,91100000.0
2008-10-07 20:09:00,72.825,72.965,72.75,72.96,151100000.0
2008-10-07 20:10:00,72.96,72.96,72.81,72.85,125800000.0
2008-10-07 20:11:00,72.855,72.885,72.775,72.775,139200000.0
2008-10-07 20:12:00,72.775,72.775,72.63,72.655,112800000.0
2008-10-07 20:13:00,72.65,72.76,72.645,72.66,109700000.0
2008-10-07 20:14:00,72.66,73.02,72.66,72.98,186000000.0
2008-10-07 20:15:00,72.975,72.975,72.87,72.92,173000000.0
2008-10-07 20:16:00,72.93,72.93,72.79,72.86,214300000.0
2008-10-07 20:17:00,72.86,72.945,72.84,72.94,168400000.0
2008-10-07 20:18:00,72.94,73.175,72.935,73.14,171400000.0
2008-10-07 20:19:00,73.14,73.165,73.09,73.145,142700000.0
2008-10-07 20:20:00,73.145,73.38,73.14,73.355,142100000.0
2008-10-07 20:21:00,73.35,73.37,73.275,73.33,188500000.0
2008-10-07 20:22:00,73.265,73.35,73.175,73.2,220500000.0
2008-10-07 20:23:00,73.21,73.245,73.16,73.17,150900001.0
2008-10-07 20:24:00,73.16,73.16,73.135,73.135,686400009.0
2008-10-07 20:25:00,73.09,73.14,73.085,73.125,93300000.0
2008-10-07 20:26:00,73.12,73.12,73.07,73.07,71000000.0
2008-10-07 20:27:00,73.07,73.09,73.05,73.09,55000000.0
2008-10-07 20:28:00,73.1,73.145,73.08,73.135,89000000.0
2008-10-07 20:29:00,73.135,73.325,73.135,73.285,79100000.0
2008-10-07 20:30:00,73.29,73.46,73.29,73.46,132300000.0
2008-10-07 20:31:00,73.46,73.5,73.44,73.44,601600017.0
2008-10-07 20:32:00,73.44,73.44,73.275,73.295,307200011.0
2008-10-07 20:33:00,73.3,73.36,73.3,73.36,65000000.0
2008-10-07 20:34:00,73.37,73.405,73.21,73.21,208500000.0
2008-10-07 20:35:00,73.21,73.33,73.21,73.275,70000000.0
2008-10-07 20:36:00,73.275,73.275,73.225,73.26,105800000.0
2008-10-07 20:37:00,73.275,73.43,73.26,73.42,130400000.0
2008-10-07 20:38:00,73.415,73.415,73.315,73.335,118800000.0
2008-10-07 20:39:00,73.335,73.345,73.31,73.315,67000000.0
2008-10-07 20:40:00,73.32,73.37,73.29,73.29,181200000.0
2008-10-07 20:41:00,73.29,73.29,73.215,73.225,168000000.0
2008-10-07 20:42:00,73.22,73.22,73.165,73.18,108500000.0
2008-10-07 20:43:00,73.17,73.185,73.09,73.09,121000000.0
2008-10-07 20:44:00,73.09,73.17,73.085,73.15,94500000.0
2008-10-07 20:45:00,73.145,73.16,73.12,73.13,148400000.0
2008-10-07 20:46:00,73.13,73.13,73.1,73.1,72700000.0
2008-10-07 20:47:00,73.1,73.1,73.05,73.06,143900000.0
2008-10-07 20:48:00,73.06,73.155,73.06,73.14,137700000.0
2008-10-07 20:49:00,73.135,73.18,73.11,73.135,154000000.0
2008-10-07 20:50:00,73.135,73.14,73.06,73.07,106000000.0
2008-10-07 20:51:00,73.07,73.09,73.03,73.08,132000000.0
2008-10-07 20:52:00,73.075,73.11,73.02,73.055,102500000.0
2008-10-07 20:53:00,73.05,73.065,73.04,73.06,71800000.0
2008-10-07 20:54:00,73.055,73.055,72.93,72.98,122500000.0
2008-10-07 20:55:00,72.98,72.98,72.91,72.91,93000000.0
2008-10-07 20:56:00,72.91,72.935,72.85,72.89,114400000.0
2008-10-07 20:57:00,72.89,72.93,72.87,72.91,121600000.0
2008-10-07 20:58:00,72.92,72.93,72.87,72.905,100100000.0
2008-10-07 20:59:00,72.905,72.94,72.885,72.94,78700000.0
2008-10-07 21:00:00,72.935,72.945,72.86,72.87,71200000.0
2008-10-07 21:01:00,72.865,72.875,72.75,72.785,147500000.0
2008-10-07 21:02:00,72.79,72.82,72.73,72.775,140000000.0
2008-10-07 21:03:00,72.78,72.805,72.75,72.75,150000000.0
2008-10-07 21:04:00,72.75,72.75,72.695,72.705,95900000.0
2008-10-07 21:05:00,72.7,72.73,72.685,72.695,101200000.0
2008-10-07 21:06:00,72.695,72.71,72.62,72.63,50900000.0
2008-10-07 21:07:00,72.63,72.63,72.545,72.555,112400000.0
2008-10-07 21:08:00,72.555,72.6,72.54,72.54,60800000.0
2008-10-07 21:09:00,72.545,72.635,72.545,72.56,83200000.0
2008-10-07 21:10:00,72.56,72.595,72.56,72.595,23300000.0
2008-10-07 21:11:00,72.595,72.78,72.595,72.78,88300000.0
2008-10-07 21:12:00,72.77,72.77,72.695,72.71,56900000.0
2008-10-07 21:13:00,72.71,72.72,72.685,72.705,62300000.0
2008-10-07 21:14:00,72.7,72.71,72.67,72.67,130700000.0
2008-10-07 21:15:00,72.67,72.715,72.67,72.71,47900000.0
2008-10-07 21:16:00,72.72,72.72,72.595,72.6,90300000.0
2008-10-07 21:17:00,72.595,72.61,72.54,72.545,80900000.0
2008-10-07 21:18:00,72.54,72.57,72.48,72.545,264799998.0
2008-10-07 21:19:00,72.545,72.62,72.52,72.58,113400000.0
2008-10-07 21:20:00,72.58,72.58,72.55,72.55,66400000.0
2008-10-07 21:21:00,72.55,72.55,72.49,72.53,150400000.0
2008-10-07 21:22:00,72.53,72.555,72.525,72.535,94000000.0
2008-10-07 21:23:00,72.54,72.59,72.48,72.485,220700000.0
2008-10-07 21:24:00,72.475,72.48,72.45,72.45,85200000.0
2008-10-07 21:25:00,72.445,72.46,72.42,72.435,119400000.0
2008-10-07 21:26:00,72.43,72.45,72.4,72.445,75700000.0
2008-10-07 21:27:00,72.44,72.5,72.42,72.47,100700000.0
2008-10-07 21:28:00,72.47,72.475,72.415,72.45,82100000.0
2008-10-07 21:29:00,72.45,72.48,72.405,72.455,62900000.0
2008-10-07 21:30:00,72.45,72.46,72.345,72.365,133100000.0
2008-10-07 21:31:00,72.38,72.45,72.355,72.45,149700000.0
2008-10-07 21:32:00,72.455,72.475,72.35,72.385,154000000.0
2008-10-07 21:33:00,72.395,72.415,72.39,72.395,86700000.0
2008-10-07 21:34:00,72.395,72.41,72.325,72.38,112900000.0
2008-10-07 21:35:00,72.38,72.38,72.11,72.12,168600000.0
2008-10-07 21:36:00,72.11,72.145,72.11,72.135,135100000.0
2008-10-07 21:37:00,72.135,72.15,72.025,72.07,1147599997.0
2008-10-07 21:38:00,72.07,72.08,72.0,72.0,471099996.0
2008-10-07 21:39:00,72.0,72.01,71.94,72.01,376000000.0
2008-10-07 21:40:00,72.01,72.05,72.0,72.0,171400000.0
2008-10-07 21:41:00,72.0,72.0,71.925,71.95,131400000.0
2008-10-07 21:42:00,71.94,72.0,71.935,71.985,81500000.0
2008-10-07 21:43:00,71.99,71.995,71.955,71.955,41000000.0
2008-10-07 21:44:00,71.955,71.955,71.845,71.865,125300000.0
2008-10-07 21:45:00,71.9,71.9,71.825,71.83,91200000.0
2008-10-07 21:46:00,71.83,71.84,71.78,71.83,121300000.0
2008-10-07 21:47:00,71.83,71.83,71.7,71.75,222000000.0
2008-10-07 21:48:00,71.75,71.755,71.595,71.625,126700000.0
2008-10-07 21:49:00,71.57,71.57,71.445,71.455,197600000.0
2008-10-07 21:50:00,71.47,71.47,71.415,71.435,99000000.0
2008-10-07 21:51:00,71.45,71.55,71.43,71.51,178900000.0
2008-10-07 21:52:00,71.51,71.51,71.33,71.335,121800000.0
2008-10-07 21:53:00,71.34,71.42,71.335,71.38,196700000.0
2008-10-07 21:54:00,71.38,71.415,71.345,71.375,95800000.0
2008-10-07 21:55:00,71.37,71.4,71.355,71.4,65000000.0
2008-10-07 21:56:00,71.4,71.41,71.36,71.41,110400000.0
2008-10-07 21:57:00,71.425,71.56,71.385,71.555,84900000.0
2008-10-07 21:58:00,71.555,71.625,71.53,71.555,181099998.0
2008-10-07 21:59:00,71.55,71.55,71.45,71.47,114200000.0
2008-10-07 22:00:00,71.47,71.57,71.47,71.56,117700000.0
2008-10-07 22:01:00,71.56,71.57,71.53,71.55,68000000.0
2008-10-07 22:02:00,71.55,71.56,71.53,71.54,79600000.0
2008-10-07 22:03:00,71.54,71.56,71.535,71.56,61000000.0
2008-10-07 22:04:00,71.55,71.56,71.53,71.54,57500000.0
2008-10-07 22:05:00,71.54,71.59,71.53,71.58,66800000.0
2008-10-07 22:06:00,71.58,71.58,71.56,71.56,28000000.0
2008-10-07 22:07:00,71.55,71.58,71.55,71.57,18100000.0
2008-10-07 22:08:00,71.57,71.585,71.54,71.56,62700000.0
2008-10-07 22:09:00,71.565,71.66,71.565,71.65,32500000.0
2008-10-07 22:10:00,71.64,71.65,71.63,71.63,16600000.0
2008-10-07 22:11:00,71.64,71.64,71.63,71.64,23000000.0
2008-10-07 22:12:00,71.65,71.72,71.64,71.69,42300000.0
2008-10-07 22:13:00,71.69,71.76,71.685,71.74,30600000.0
2008-10-07 22:14:00,71.745,71.76,71.715,71.715,28800000.0
2008-10-07 22:15:00,71.71,71.725,71.67,71.67,94400000.0
2008-10-07 22:16:00,71.67,71.68,71.67,71.67,89000000.0
2008-10-07 22:17:00,71.67,71.705,71.67,71.67,130800000.0
2008-10-07 22:18:00,71.67,71.67,71.54,71.565,115700000.0
2008-10-07 22:19:00,71.57,71.575,71.525,71.56,36600000.0
2008-10-07 22:20:00,71.57,71.6,71.55,71.57,56500000.0
2008-10-07 22:21:00,71.57,71.59,71.56,71.58,57300000.0
2008-10-07 22:22:00,71.58,71.58,71.53,71.53,47000000.0
2008-10-07 22:23:00,71.55,71.585,71.53,71.545,46800000.0
2008-10-07 22:24:00,71.545,71.6,71.545,71.6,64300000.0
2008-10-07 22:25:00,71.6,71.65,71.59,71.62,25000000.0
2008-10-07 22:26:00,71.61,71.635,71.56,71.595,73600000.0
2008-10-07 22:27:00,71.595,71.595,71.515,71.535,65400000.0
2008-10-07 22:28:00,71.535,71.535,71.52,71.535,56400000.0
2008-10-07 22:29:00,71.54,71.555,71.52,71.545,43800000.0
2008-10-07 22:30:00,71.555,71.555,71.51,71.51,75900000.0
2008-10-07 22:31:00,71.51,71.51,71.465,71.465,111000000.0
2008-10-07 22:32:00,71.465,71.535,71.465,71.535,53000000.0
2008-10-07 22:33:00,71.54,71.58,71.54,71.57,80400000.0
2008-10-07 22:34:00,71.565,71.575,71.51,71.515,99700000.0
2008-10-07 22:35:00,71.525,71.53,71.51,71.51,80400000.0
2008-10-07 22:36:00,71.51,71.525,71.51,71.51,62900000.0
2008-10-07 22:37:00,71.51,71.51,71.51,71.51,40800000.0
2008-10-07 22:38:00,71.51,71.535,71.51,71.535,31000000.0
2008-10-07 22:39:00,71.535,71.545,71.53,71.54,19000000.0
2008-10-07 22:40:00,71.54,71.54,71.51,71.51,63500000.0
2008-10-07 22:41:00,71.52,71.525,71.515,71.52,22000000.0
2008-10-07 22:42:00,71.51,71.53,71.51,71.52,40800000.0
2008-10-07 22:43:00,71.525,71.535,71.52,71.525,22000000.0
2008-10-07 22:44:00,71.54,71.56,71.525,71.56,17000000.0
2008-10-07 22:45:00,71.56,71.62,71.555,71.62,37000000.0
2008-10-07 22:46:00,71.615,71.635,71.605,71.615,34400000.0
2008-10-07 22:47:00,71.63,71.64,71.62,71.62,41100000.0
2008-10-07 22:48:00,71.625,71.67,71.625,71.67,32000000.0
2008-10-07 22:49:00,71.675,71.675,71.65,71.675,39800000.0
2008-10-07 22:50:00,71.675,71.7,71.675,71.7,23000000.0
2008-10-07 22:51:00,71.69,71.72,71.675,71.72,14000000.0
2008-10-07 22:52:00,71.71,71.71,71.68,71.695,17700000.0
2008-10-07 22:53:00,71.69,71.69,71.64,71.64,52000000.0
2008-10-07 22:54:00,71.64,71.685,71.61,71.635,43000000.0
2008-10-07 22:55:00,71.635,71.66,71.62,71.655,42700000.0
2008-10-07 22:56:00,71.66,71.66,71.6,71.61,59000000.0
2008-10-07 22:57:00,71.605,71.63,71.59,71.62,44800000.0
2008-10-07 22:58:00,71.625,71.63,71.595,71.615,43000000.0
2008-10-07 22:59:00,71.615,71.63,71.59,71.59,22200000.0
2008-10-07 23:00:00,71.566,71.593,71.529,71.565,53300000.0
2008-10-07 23:01:00,71.577,71.633,71.527,71.625,46300000.0
2008-10-07 23:02:00,71.62,71.636,71.539,71.6,98200000.0
2008-10-07 23:03:00,71.6,71.657,71.554,71.608,40300000.0
2008-10-07 23:04:00,71.605,71.605,71.6,71.605,5000000.0
2008-10-07 23:05:00,71.61,71.655,71.61,71.635,65000000.0
2008-10-07 23:06:00,71.62,71.65,71.6,71.6,335099998.0
2008-10-07 23:07:00,71.6,71.615,71.59,71.615,299100000.0
2008-10-07 23:08:00,71.61,71.64,71.595,71.6,22000000.0
2008-10-07 23:09:00,71.61,71.635,71.605,71.63,17000000.0
2008-10-07 23:10:00,71.625,71.63,71.58,71.58,120100000.0
2008-10-07 23:11:00,71.58,71.59,71.58,71.585,266100000.0
2008-10-07 23:12:00,71.58,71.605,71.58,71.58,492599999.0
2008-10-07 23:13:00,71.54,71.58,71.51,71.58,468700000.0
2008-10-07 23:14:00,71.58,71.58,71.58,71.58,288000000.0
2008-10-07 23:15:00,71.58,71.58,71.58,71.58,168000000.0
2008-10-07 23:16:00,71.58,71.58,71.58,71.58,216000000.0
2008-10-07 23:17:00,71.58,71.63,71.58,71.62,94399999.0
2008-10-07 23:18:00,71.615,71.67,71.615,71.64,33000000.0
2008-10-07 23:19:00,71.645,71.645,71.64,71.645,14000000.0
2008-10-07 23:20:00,71.64,71.64,71.64,71.64,3000000.0
2008-10-07 23:21:00,71.64,71.64,71.64,71.64,1000000.0
2008-10-07 23:22:00,71.64,71.65,71.64,71.65,7000000.0
2008-10-07 23:23:00,71.64,71.65,71.64,71.64,3000000.0
2008-10-07 23:24:00,71.623,71.653,71.615,71.615,40000000.0
2008-10-07 23:25:00,71.645,71.645,71.64,71.645,5200000.0
2008-10-07 23:26:00,71.66,71.67,71.64,71.67,9000000.0
2008-10-07 23:27:00,71.685,71.71,71.67,71.71,19000000.0
2008-10-07 23:28:00,71.715,71.805,71.71,71.79,41100000.0
2008-10-07 23:29:00,71.79,71.815,71.79,71.8,13000000.0
2008-10-07 23:30:00,71.805,71.835,71.785,71.785,27300000.0
2008-10-07 23:31:00,71.785,71.785,71.76,71.77,319300003.0
2008-10-07 23:32:00,71.77,71.785,71.75,71.75,877299996.0
2008-10-07 23:33:00,71.75,71.765,71.75,71.765,191300001.0
2008-10-07 23:34:00,71.76,71.79,71.76,71.785,5000000.0
2008-10-07 23:35:00,71.785,71.89,71.785,71.885,52300000.0
2008-10-07 23:36:00,71.885,71.955,71.88,71.93,69200000.0
2008-10-07 23:37:00,71.93,71.995,71.93,71.99,29100000.0
2008-10-07 23:38:00,71.99,72.01,71.965,72.01,40200000.0
2008-10-07 23:39:00,72.0,72.025,71.98,72.015,79599999.0
2008-10-07 23:40:00,72.015,72.17,72.015,72.17,117900000.0
2008-10-07 23:41:00,72.17,72.21,72.135,72.155,30000000.0
2008-10-07 23:42:00,72.155,72.265,72.14,72.265,55400000.0
2008-10-07 23:43:00,72.225,72.275,72.195,72.27,26000000.0
2008-10-07 23:44:00,72.28,72.325,72.275,72.325,9000000.0
2008-10-07 23:45:00,72.33,72.365,72.33,72.36,14000000.0
2008-10-07 23:46:00,72.36,72.48,72.36,72.455,45400000.0
2008-10-07 23:47:00,72.465,72.6,72.465,72.6,38000000.0
2008-10-07 23:48:00,72.59,72.74,72.59,72.74,54100000.0
2008-10-07 23:49:00,72.74,72.78,72.74,72.75,42400000.0
2008-10-07 23:50:00,72.75,72.75,72.595,72.62,145200002.0
2008-10-07 23:51:00,72.62,72.635,72.56,72.605,49100000.0
2008-10-07 23:52:00,72.6,72.605,72.55,72.55,521000000.0
2008-10-07 23:53:00,72.55,72.55,72.55,72.55,54000000.0
2008-10-07 23:54:00,72.55,72.55,72.41,72.41,213200000.0
2008-10-07 23:55:00,72.41,72.41,72.315,72.315,38000000.0
2008-10-07 23:56:00,72.4,72.4,72.28,72.33,143600000.0
2008-10-07 23:57:00,72.34,72.35,72.33,72.33,14000000.0
2008-10-07 23:58:00,72.33,72.36,72.33,72.34,17000000.0
2008-10-07 23:59:00,72.34,72.35,72.215,72.23,682100007.0
2008-10-08 00:00:00,72.23,72.28,72.175,72.21,313300000.0
2008-10-08 00:01:00,72.22,72.3,72.19,72.25,103600000.0
2008-10-08 00:02:00,72.245,72.265,72.23,72.25,30900000.0
2008-10-08 00:03:00,72.245,72.31,72.24,72.25,37300000.0
2008-10-08 00:04:00,72.31,72.31,72.25,72.265,23700000.0
2008-10-08 00:05:00,72.27,72.27,72.26,72.27,14300000.0
2008-10-08 00:06:00,72.27,72.27,72.17,72.26,33400000.0
2008-10-08 00:07:00,72.26,72.26,72.17,72.18,11000000.0
2008-10-08 00:08:00,72.18,72.18,72.18,72.18,16000000.0
2008-10-08 00:09:00,72.18,72.18,72.18,72.18,12000000.0
2008-10-08 00:10:00,72.18,72.265,72.18,72.23,58300000.0
2008-10-08 00:11:00,72.25,72.38,72.25,72.38,49000000.0
2008-10-08 00:12:00,72.38,72.39,72.33,72.36,47200000.0
2008-10-08 00:13:00,72.36,72.49,72.36,72.48,75400000.0
2008-10-08 00:14:00,72.495,72.54,72.495,72.5,41100000.0
2008-10-08 00:15:00,72.54,72.54,72.5,72.54,11000000.0
2008-10-08 00:16:00,72.54,72.54,72.52,72.54,12000000.0
2008-10-08 00:17:00,72.54,72.6,72.54,72.58,33100000.0
2008-10-08 00:18:00,72.6,72.61,72.59,72.61,9000000.0
2008-10-08 00:19:00,72.61,72.61,72.61,72.61,2000000.0
2008-10-08 00:20:00,72.61,72.61,72.61,72.61,3000000.0
2008-10-08 00:21:00,72.6,72.61,72.51,72.51,322400000.0
2008-10-08 00:22:00,72.51,72.51,72.43,72.43,35800000.0
2008-10-08 00:23:00,72.43,72.43,72.37,72.37,525900002.0
2008-10-08 00:24:00,72.37,72.41,72.35,72.35,71200000.0
2008-10-08 00:25:00,72.355,72.405,72.35,72.405,372500001.0
2008-10-08 00:26:00,72.38,72.41,72.36,72.4,64699998.0
2008-10-08 00:27:00,72.4,72.4,72.34,72.36,57300000.0
2008-10-08 00:28:00,72.36,72.36,72.28,72.35,29600000.0
2008-10-08 00:29:00,72.35,72.4,72.35,72.39,59400000.0
2008-10-08 00:30:00,72.405,72.43,72.395,72.43,11000000.0
2008-10-08 00:31:00,72.435,72.44,72.435,72.44,2000000.0
2008-10-08 00:32:00,72.416,72.429,72.379,72.399,56000000.0
2008-10-08 00:33:00,72.44,72.44,72.4,72.4,29300000.0
2008-10-08 00:34:00,72.4,72.4,72.37,72.37,30600000.0
2008-10-08 00:35:00,72.37,72.37,72.37,72.37,3000000.0
2008-10-08 00:36:00,72.37,72.37,72.35,72.35,28900000.0
2008-10-08 00:37:00,72.35,72.35,72.25,72.26,313400000.0
2008-10-08 00:38:00,72.26,72.26,72.24,72.24,31500000.0
2008-10-08 00:39:00,72.24,72.28,72.22,72.225,33700000.0
2008-10-08 00:40:00,72.225,72.24,72.17,72.17,78400000.0
2008-10-08 00:41:00,72.17,72.23,72.17,72.23,108600000.0
2008-10-08 00:42:00,72.23,72.28,72.195,72.235,52900000.0
2008-10-08 00:43:00,72.24,72.27,72.24,72.24,19200000.0
2008-10-08 00:44:00,72.24,72.255,72.24,72.24,40600000.0
2008-10-08 00:45:00,72.24,72.24,72.12,72.13,72000000.0
2008-10-08 00:46:00,72.13,72.165,72.13,72.13,67000000.0
2008-10-08 00:47:00,72.15,72.245,72.13,72.225,35400000.0
2008-10-08 00:48:00,72.195,72.235,72.17,72.17,162000000.0
2008-10-08 00:49:00,72.17,72.17,72.17,72.17,414000000.0
2008-10-08 00:50:00,72.17,72.17,72.17,72.17,360000000.0
2008-10-08 00:51:00,72.17,72.17,72.12,72.12,138000000.0
2008-10-08 00:52:00,72.055,72.13,72.045,72.05,37700000.0
2008-10-08 00:53:00,72.055,72.075,71.98,71.995,78400000.0
2008-10-08 00:54:00,71.97,71.995,71.95,71.955,74700000.0
2008-10-08 00:55:00,71.975,72.035,71.92,71.93,118100000.0
2008-10-08 00:56:00,71.92,72.0,71.92,72.0,41000000.0
2008-10-08 00:57:00,71.995,72.12,71.995,72.095,104300000.0
2008-10-08 00:58:00,72.15,72.175,72.15,72.16,42200000.0
2008-10-08 00:59:00,72.15,72.16,72.05,72.06,121200000.0
2008-10-08 01:00:00,72.06,72.06,72.04,72.04,147600000.0
2008-10-08 01:01:00,72.04,72.04,72.04,72.04,59400000.0
2008-10-08 01:02:00,72.04,72.04,72.04,72.04,64800000.0
2008-10-08 01:03:00,72.04,72.05,72.04,72.04,115500000.0
2008-10-08 01:04:00,72.04,72.065,72.04,72.065,137400000.0
2008-10-08 01:05:00,72.055,72.055,72.04,72.04,147000000.0
2008-10-08 01:06:00,72.04,72.04,72.04,72.04,72600000.0
2008-10-08 01:07:00,72.04,72.04,71.97,71.97,94200000.0
2008-10-08 01:08:00,71.97,71.97,71.75,71.8,102700000.0
2008-10-08 01:09:00,71.8,71.8,71.715,71.77,70900000.0
2008-10-08 01:10:00,71.77,71.775,71.68,71.68,118100000.0
2008-10-08 01:11:00,71.68,71.71,71.66,71.67,522200000.0
2008-10-08 01:12:00,71.665,71.72,71.65,71.71,222100000.0
2008-10-08 01:13:00,71.71,71.755,71.71,71.715,119000000.0
2008-10-08 01:14:00,71.715,71.755,71.7,71.71,94200000.0
2008-10-08 01:15:00,71.71,71.735,71.71,71.73,71300000.0
2008-10-08 01:16:00,71.73,71.73,71.69,71.69,75200000.0
2008-10-08 01:17:00,71.69,71.73,71.69,71.71,66800000.0
2008-10-08 01:18:00,71.72,71.75,71.695,71.735,174000000.0
2008-10-08 01:19:00,71.735,71.74,71.72,71.74,59200000.0
2008-10-08 01:20:00,71.74,71.765,71.715,71.765,184100000.0
2008-10-08 01:21:00,71.765,71.85,71.73,71.85,166700001.0
2008-10-08 01:22:00,71.855,71.88,71.85,71.85,52600000.0
2008-10-08 01:23:00,71.85,71.85,71.79,71.79,19600000.0
2008-10-08 01:24:00,71.83,71.83,71.79,71.81,57700000.0
2008-10-08 01:25:00,71.81,71.84,71.805,71.825,166500000.0
2008-10-08 01:26:00,71.825,71.835,71.8,71.81,120900000.0
2008-10-08 01:27:00,71.81,71.82,71.81,71.82,19600000.0
2008-10-08 01:28:00,71.82,71.845,71.745,71.79,249100000.0
2008-10-08 01:29:00,71.79,71.84,71.78,71.795,841899993.0
2008-10-08 01:30:00,71.795,71.835,71.765,71.815,235500000.0
2008-10-08 01:31:00,71.805,71.845,71.805,71.845,18900000.0
2008-10-08 01:32:00,71.86,71.875,71.84,71.85,30800000.0
2008-10-08 01:33:00,71.85,71.88,71.84,71.88,64700000.0
2008-10-08 01:34:00,71.88,71.88,71.83,71.84,94200000.0
2008-10-08 01:35:00,71.84,71.84,71.71,71.71,94500000.0
2008-10-08 01:36:00,71.71,71.72,71.69,71.7,69400000.0
2008-10-08 01:37:00,71.7,71.7,71.57,71.59,45100000.0
2008-10-08 01:38:00,71.59,71.62,71.58,71.59,78800000.0
2008-10-08 01:39:00,71.59,71.59,71.59,71.59,50400000.0
2008-10-08 01:40:00,71.59,71.59,71.495,71.505,89100000.0
2008-10-08 01:41:00,71.505,71.565,71.5,71.56,55500000.0
2008-10-08 01:42:00,71.56,71.56,71.5,71.52,55400000.0
2008-10-08 01:43:00,71.52,71.52,71.49,71.49,53400000.0
2008-10-08 01:44:00,71.49,71.49,71.435,71.44,41200000.0
2008-10-08 01:45:00,71.445,71.49,71.43,71.47,128800000.0
2008-10-08 01:46:00,71.47,71.525,71.47,71.5,88100000.0
2008-10-08 01:47:00,71.5,71.5,71.5,71.5,16800000.0
2008-10-08 01:48:00,71.5,71.525,71.5,71.525,82300000.0
2008-10-08 01:49:00,71.52,71.52,71.49,71.49,105400000.0
2008-10-08 01:50:00,71.49,71.495,71.49,71.49,76800000.0
2008-10-08 01:51:00,71.49,71.52,71.49,71.52,42300000.0
2008-10-08 01:52:00,71.515,71.52,71.485,71.52,50400000.0
2008-10-08 01:53:00,71.525,71.6,71.5,71.595,52200000.0
2008-10-08 01:54:00,71.59,71.59,71.5,71.5,97100000.0
2008-10-08 01:55:00,71.5,71.5,71.43,71.43,205100000.0
2008-10-08 01:56:00,71.43,71.44,71.39,71.405,62900000.0
2008-10-08 01:57:00,71.42,71.435,71.42,71.43,32000000.0
2008-10-08 01:58:00,71.435,71.59,71.42,71.59,67600000.0
2008-10-08 01:59:00,71.59,71.67,71.58,71.63,248699997.0
2008-10-08 02:00:00,71.63,71.66,71.59,71.595,75200000.0
2008-10-08 02:01:00,71.595,71.595,71.5,71.51,101100000.0
2008-10-08 02:02:00,71.51,71.51,71.47,71.5,50700000.0
2008-10-08 02:03:00,71.5,71.54,71.5,71.51,60500000.0
2008-10-08 02:04:00,71.5,71.5,71.41,71.455,206200000.0
2008-10-08 02:05:00,71.46,71.545,71.435,71.54,115300000.0
2008-10-08 02:06:00,71.54,71.6,71.525,71.59,69700000.0
2008-10-08 02:07:00,71.595,71.72,71.595,71.67,118800000.0
2008-10-08 02:08:00,71.675,71.7,71.66,71.69,47800000.0
2008-10-08 02:09:00,71.69,71.74,71.69,71.715,84900000.0
2008-10-08 02:10:00,71.72,71.8,71.715,71.75,146600000.0
2008-10-08 02:11:00,71.75,71.75,71.66,71.665,137800000.0
2008-10-08 02:12:00,71.67,71.715,71.665,71.71,143400000.0
2008-10-08 02:13:00,71.71,71.75,71.71,71.74,54100000.0
2008-10-08 02:14:00,71.73,71.73,71.65,71.67,125900000.0
2008-10-08 02:15:00,71.67,71.7,71.65,71.7,102900000.0
2008-10-08 02:16:00,71.7,71.73,71.695,71.7,140800000.0
2008-10-08 02:17:00,71.7,71.77,71.7,71.75,71100000.0
2008-10-08 02:18:00,71.75,71.79,71.72,71.76,252100000.0
2008-10-08 02:19:00,71.76,71.78,71.75,71.765,207700000.0
2008-10-08 02:20:00,71.77,71.81,71.77,71.8,99400000.0
2008-10-08 02:21:00,71.8,71.8,71.78,71.79,83900000.0
2008-10-08 02:22:00,71.79,71.8,71.78,71.79,86100000.0
2008-10-08 02:23:00,71.79,71.79,71.775,71.79,33600000.0
2008-10-08 02:24:00,71.79,71.79,71.77,71.79,39500000.0
2008-10-08 02:25:00,71.78,71.85,71.78,71.84,55700000.0
2008-10-08 02:26:00,71.84,71.88,71.805,71.86,91700000.0
2008-10-08 02:27:00,71.86,71.9,71.86,71.895,50500000.0
2008-10-08 02:28:00,71.9,71.965,71.895,71.935,47200000.0
2008-10-08 02:29:00,71.93,72.075,71.925,72.075,85400000.0
2008-10-08 02:30:00,72.075,72.08,71.995,72.02,77200000.0
2008-10-08 02:31:00,72.025,72.035,71.99,72.015,54800000.0
2008-10-08 02:32:00,72.015,72.04,72.005,72.04,44000000.0
2008-10-08 02:33:00,72.035,72.1,72.03,72.1,37100000.0
2008-10-08 02:34:00,72.1,72.105,72.045,72.065,95700000.0
2008-10-08 02:35:00,72.06,72.105,72.06,72.075,36000000.0
2008-10-08 02:36:00,72.065,72.12,72.065,72.08,44900000.0
2008-10-08 02:37:00,72.08,72.1,72.0,72.01,100200000.0
2008-10-08 02:38:00,72.005,72.045,71.99,72.04,72200000.0
2008-10-08 02:39:00,72.035,72.06,72.02,72.03,48300000.0
2008-10-08 02:40:00,72.03,72.07,72.02,72.045,70200000.0
2008-10-08 02:41:00,72.045,72.115,72.035,72.07,109300000.0
2008-10-08 02:42:00,72.07,72.09,72.03,72.045,109500000.0
2008-10-08 02:43:00,72.045,72.07,72.015,72.04,146100000.0
2008-10-08 02:44:00,72.045,72.09,72.03,72.03,148700000.0
2008-10-08 02:45:00,72.03,72.045,72.0,72.025,116900000.0
2008-10-08 02:46:00,72.02,72.02,71.96,72.0,188900000.0
2008-10-08 02:47:00,72.0,72.0,71.88,71.88,120400000.0
2008-10-08 02:48:00,71.88,71.88,71.775,71.785,115900000.0
2008-10-08 02:49:00,71.785,71.83,71.775,71.81,76800000.0
2008-10-08 02:50:00,71.81,71.92,71.81,71.815,119400000.0
2008-10-08 02:51:00,71.815,71.84,71.785,71.79,58200000.0
2008-10-08 02:52:00,71.79,71.9,71.79,71.845,105300000.0
2008-10-08 02:53:00,71.85,71.995,71.845,71.955,137100000.0
2008-10-08 02:54:00,71.96,72.025,71.94,71.995,105300000.0
2008-10-08 02:55:00,71.99,71.99,71.92,71.94,198900000.0
2008-10-08 02:56:00,71.94,71.975,71.93,71.965,119900000.0
2008-10-08 02:57:00,71.965,71.965,71.9,71.935,98800000.0
2008-10-08 02:58:00,71.935,71.935,71.9,71.935,49200000.0
2008-10-08 02:59:00,71.94,71.94,71.895,71.92,73400000.0
2008-10-08 03:00:00,71.92,71.955,71.905,71.955,73300000.0
2008-10-08 03:01:00,71.955,72.0,71.92,71.92,62500000.0
2008-10-08 03:02:00,71.92,71.92,71.86,71.865,54000000.0
2008-10-08 03:03:00,71.865,71.865,71.78,71.78,97700000.0
2008-10-08 03:04:00,71.78,71.805,71.74,71.78,93300000.0
2008-10-08 03:05:00,71.78,71.81,71.78,71.785,122200000.0
2008-10-08 03:06:00,71.785,71.815,71.785,71.81,86100000.0
2008-10-08 03:07:00,71.825,71.88,71.795,71.865,56000000.0
2008-10-08 03:08:00,71.87,71.89,71.87,71.87,23000000.0
2008-10-08 03:09:00,71.87,71.87,71.78,71.78,93400000.0
2008-10-08 03:10:00,71.735,71.78,71.73,71.735,56500000.0
2008-10-08 03:11:00,71.735,71.74,71.705,71.705,78500000.0
2008-10-08 03:12:00,71.705,71.755,71.7,71.755,45100000.0
2008-10-08 03:13:00,71.755,71.775,71.705,71.72,80100000.0
2008-10-08 03:14:00,71.72,71.74,71.67,71.67,111800000.0
2008-10-08 03:15:00,71.67,71.695,71.65,71.67,88700000.0
2008-10-08 03:16:00,71.67,71.705,71.665,71.69,44800000.0
2008-10-08 03:17:00,71.685,71.7,71.625,71.68,116000000.0
2008-10-08 03:18:00,71.685,71.695,71.62,71.65,102000000.0
2008-10-08 03:19:00,71.655,71.655,71.63,71.645,78200000.0
2008-10-08 03:20:00,71.655,71.665,71.64,71.655,62200000.0
2008-10-08 03:21:00,71.65,71.69,71.65,71.69,56000000.0
2008-10-08 03:22:00,71.69,71.705,71.685,71.685,31000000.0
2008-10-08 03:23:00,71.685,71.76,71.68,71.75,110400000.0
2008-10-08 03:24:00,71.75,71.76,71.72,71.725,89400000.0
2008-10-08 03:25:00,71.725,71.76,71.72,71.76,51100000.0
2008-10-08 03:26:00,71.76,71.76,71.73,71.73,75200000.0
2008-10-08 03:27:00,71.74,71.74,71.7,71.7,83400000.0
2008-10-08 03:28:00,71.7,71.7,71.62,71.62,117100000.0
2008-10-08 03:29:00,71.62,71.68,71.62,71.68,78000000.0
2008-10-08 03:30:00,71.675,71.68,71.655,71.655,56000000.0
2008-10-08 03:31:00,71.655,71.655,71.565,71.59,115200000.0
2008-10-08 03:32:00,71.59,71.615,71.57,71.61,52000000.0
2008-10-08 03:33:00,71.61,71.635,71.61,71.62,32000000.0
2008-10-08 03:34:00,71.61,71.62,71.595,71.605,45000000.0
2008-10-08 03:35:00,71.6,71.635,71.59,71.625,45000000.0
2008-10-08 03:36:00,71.625,71.625,71.58,71.58,50800000.0
2008-10-08 03:37:00,71.58,71.645,71.575,71.62,86000000.0
2008-10-08 03:38:00,71.625,71.635,71.58,71.58,52800000.0
2008-10-08 03:39:00,71.58,71.58,71.49,71.49,100100000.0
2008-10-08 03:40:00,71.49,71.555,71.485,71.53,77100000.0
2008-10-08 03:41:00,71.52,71.555,71.52,71.545,52000000.0
2008-10-08 03:42:00,71.545,71.61,71.545,71.59,82000000.0
2008-10-08 03:43:00,71.585,71.595,71.54,71.55,70000000.0
2008-10-08 03:44:00,71.55,71.585,71.54,71.565,59000000.0
2008-10-08 03:45:00,71.58,71.605,71.57,71.57,55000000.0
2008-10-08 03:46:00,71.575,71.58,71.53,71.54,95500000.0
2008-10-08 03:47:00,71.54,71.63,71.53,71.565,142000000.0
2008-10-08 03:48:00,71.57,71.605,71.56,71.595,74800000.0
2008-10-08 03:49:00,71.595,71.595,71.565,71.585,60400000.0
2008-10-08 03:50:00,71.585,71.61,71.575,71.585,85000000.0
2008-10-08 03:51:00,71.585,71.6,71.575,71.585,51000000.0
2008-10-08 03:52:00,71.59,71.615,71.58,71.61,46000000.0
2008-10-08 03:53:00,71.615,71.665,71.605,71.655,101600000.0
2008-10-08 03:54:00,71.655,71.655,71.625,71.63,59000000.0
2008-10-08 03:55:00,71.64,71.685,71.625,71.665,67000000.0
2008-10-08 03:56:00,71.665,71.71,71.665,71.7,47000000.0
2008-10-08 03:57:00,71.7,71.715,71.695,71.715,67000000.0
2008-10-08 03:58:00,71.71,71.735,71.705,71.735,45000000.0
2008-10-08 03:59:00,71.745,71.765,71.725,71.74,57000000.0
2008-10-08 04:00:00,71.74,71.745,71.705,71.72,142000000.0
2008-10-08 04:01:00,71.715,71.74,71.715,71.73,70000000.0
2008-10-08 04:02:00,71.735,71.76,71.73,71.76,32000000.0
2008-10-08 04:03:00,71.765,71.825,71.755,71.775,82000000.0
2008-10-08 04:04:00,71.78,71.785,71.715,71.75,114000000.0
2008-10-08 04:05:00,71.735,71.78,71.73,71.755,125000000.0
2008-10-08 04:06:00,71.76,71.825,71.76,71.795,72000000.0
2008-10-08 04:07:00,71.79,71.815,71.79,71.815,25000000.0
2008-10-08 04:08:00,71.815,71.87,71.81,71.87,89400000.0
2008-10-08 04:09:00,71.87,71.87,71.85,71.865,44000000.0
2008-10-08 04:10:00,71.86,71.87,71.855,71.87,21600000.0
2008-10-08 04:11:00,71.865,71.88,71.845,71.88,23000000.0
2008-10-08 04:12:00,71.87,71.89,71.87,71.88,19000000.0
2008-10-08 04:13:00,71.885,71.94,71.885,71.935,41000000.0
2008-10-08 04:14:00,71.935,71.945,71.91,71.945,50600000.0
2008-10-08 04:15:00,71.955,71.96,71.94,71.94,45600000.0
2008-10-08 04:16:00,71.94,71.94,71.905,71.94,46000000.0
2008-10-08 04:17:00,71.91,71.94,71.91,71.94,38600000.0
2008-10-08 04:18:00,71.91,71.92,71.85,71.855,132300000.0
2008-10-08 04:19:00,71.85,71.85,71.8,71.85,77200000.0
2008-10-08 04:20:00,71.85,71.855,71.85,71.85,18000000.0
2008-10-08 04:21:00,71.85,71.855,71.85,71.85,27000000.0
2008-10-08 04:22:00,71.85,71.85,71.85,71.85,35000000.0
2008-10-08 04:23:00,71.85,71.855,71.85,71.855,18700000.0
2008-10-08 04:24:00,71.855,71.895,71.855,71.895,16000000.0
2008-10-08 04:25:00,71.905,71.965,71.9,71.93,68400000.0
2008-10-08 04:26:00,71.93,71.955,71.92,71.955,44300000.0
2008-10-08 04:27:00,71.955,71.995,71.93,71.995,58100000.0
2008-10-08 04:28:00,71.99,72.08,71.98,72.08,67100000.0
2008-10-08 04:29:00,72.08,72.16,72.05,72.09,140100000.0
2008-10-08 04:30:00,72.095,72.11,72.08,72.11,64700000.0
2008-10-08 04:31:00,72.11,72.135,72.09,72.125,76400000.0
2008-10-08 04:32:00,72.12,72.17,72.115,72.17,108900000.0
2008-10-08 04:33:00,72.16,72.16,72.13,72.145,56400000.0
2008-10-08 04:34:00,72.145,72.145,72.11,72.11,82000000.0
2008-10-08 04:35:00,72.11,72.11,72.05,72.05,75600000.0
2008-10-08 04:36:00,72.05,72.05,72.05,72.05,50900000.0
2008-10-08 04:37:00,72.05,72.05,72.01,72.03,72800000.0
2008-10-08 04:38:00,72.03,72.09,72.02,72.06,30400000.0
2008-10-08 04:39:00,72.055,72.08,72.05,72.05,37000000.0
2008-10-08 04:40:00,72.05,72.06,72.02,72.025,67600000.0
2008-10-08 04:41:00,72.04,72.04,72.0,72.0,73900000.0
2008-10-08 04:42:00,72.0,72.0,71.96,71.96,100600000.0
2008-10-08 04:43:00,71.96,72.01,71.96,72.005,154300000.0
2008-10-08 04:44:00,72.01,72.03,72.005,72.005,53800000.0
2008-10-08 04:45:00,72.01,72.01,71.98,71.985,54300000.0
2008-10-08 04:46:00,71.985,72.015,71.98,72.015,38800000.0
2008-10-08 04:47:00,72.015,72.025,71.99,72.025,33600000.0
2008-10-08 04:48:00,72.025,72.04,72.015,72.03,30000000.0
2008-10-08 04:49:00,72.03,72.045,72.02,72.04,35800000.0
2008-10-08 04:50:00,72.04,72.055,72.02,72.04,51400000.0
2008-10-08 04:51:00,72.04,72.05,72.03,72.035,37000000.0
2008-10-08 04:52:00,72.03,72.05,72.03,72.035,40500000.0
2008-10-08 04:53:00,72.04,72.04,72.02,72.02,109000000.0
2008-10-08 04:54:00,72.02,72.03,72.02,72.02,37900000.0
2008-10-08 04:55:00,72.02,72.03,72.02,72.02,50100000.0
2008-10-08 04:56:00,72.02,72.02,71.94,71.98,46600000.0
2008-10-08 04:57:00,71.98,71.99,71.935,71.98,25000000.0
2008-10-08 04:58:00,71.98,71.99,71.91,71.94,43000000.0
2008-10-08 04:59:00,71.91,71.94,71.91,71.94,22000000.0
2008-10-08 05:00:00,71.94,71.965,71.94,71.945,76600000.0
2008-10-08 05:01:00,71.95,72.015,71.95,71.975,57000000.0
2008-10-08 05:02:00,71.98,71.985,71.98,71.985,3000000.0
2008-10-08 05:03:00,71.985,71.995,71.97,71.985,21400000.0
2008-10-08 05:04:00,71.985,71.99,71.975,71.985,11000000.0
2008-10-08 05:05:00,71.985,72.005,71.98,72.005,22800000.0
2008-10-08 05:06:00,72.0,72.015,72.0,72.01,9900000.0
2008-10-08 05:07:00,72.01,72.055,72.01,72.04,32000000.0
2008-10-08 05:08:00,72.035,72.055,72.02,72.04,59700000.0
2008-10-08 05:09:00,72.04,72.07,72.04,72.065,13000000.0
2008-10-08 05:10:00,72.06,72.09,72.06,72.085,18000000.0
2008-10-08 05:11:00,72.09,72.105,72.08,72.085,33200000.0
2008-10-08 05:12:00,72.08,72.14,72.08,72.135,46600000.0
2008-10-08 05:13:00,72.135,72.19,72.13,72.185,77800000.0
2008-10-08 05:14:00,72.185,72.195,72.165,72.19,37000000.0
2008-10-08 05:15:00,72.19,72.23,72.19,72.205,58000000.0
2008-10-08 05:16:00,72.215,72.23,72.2,72.22,53000000.0
2008-10-08 05:17:00,72.22,72.22,72.21,72.215,21000000.0
2008-10-08 05:18:00,72.21,72.285,72.2,72.28,94700000.0
2008-10-08 05:19:00,72.28,72.31,72.25,72.3,74600000.0
2008-10-08 05:20:00,72.29,72.335,72.29,72.32,54900000.0
2008-10-08 05:21:00,72.31,72.375,72.31,72.36,86700000.0
2008-10-08 05:22:00,72.36,72.36,72.305,72.325,109800000.0
2008-10-08 05:23:00,72.325,72.335,72.25,72.27,91400000.0
2008-10-08 05:24:00,72.265,72.295,72.25,72.28,55500000.0
2008-10-08 05:25:00,72.28,72.31,72.28,72.3,31100000.0
2008-10-08 05:26:00,72.3,72.3,72.24,72.24,57600000.0
2008-10-08 05:27:00,72.24,72.25,72.21,72.24,85600000.0
2008-10-08 05:28:00,72.24,72.24,72.24,72.24,15000000.0
2008-10-08 05:29:00,72.24,72.24,72.205,72.24,26000000.0
2008-10-08 05:30:00,72.24,72.24,72.205,72.205,58000000.0
2008-10-08 05:31:00,72.205,72.205,72.15,72.15,95000000.0
2008-10-08 05:32:00,72.15,72.165,72.15,72.155,64000000.0
2008-10-08 05:33:00,72.155,72.17,72.13,72.15,78100000.0
2008-10-08 05:34:00,72.15,72.17,72.15,72.155,44400000.0
2008-10-08 05:35:00,72.15,72.15,72.15,72.15,37600000.0
2008-10-08 05:36:00,72.15,72.165,72.15,72.155,37200000.0
2008-10-08 05:37:00,72.155,72.165,72.13,72.15,84600000.0
2008-10-08 05:38:00,72.15,72.15,72.15,72.15,35000000.0
2008-10-08 05:39:00,72.15,72.155,72.15,72.155,22200000.0
2008-10-08 05:40:00,72.155,72.18,72.155,72.16,50000000.0
2008-10-08 05:41:00,72.165,72.17,72.12,72.12,63400000.0
2008-10-08 05:42:00,72.12,72.15,72.11,72.11,91000000.0
2008-10-08 05:43:00,72.11,72.115,72.045,72.07,87000000.0
2008-10-08 05:44:00,72.07,72.09,72.04,72.045,102000000.0
2008-10-08 05:45:00,72.045,72.06,71.98,72.0,103600000.0
2008-10-08 05:46:00,71.98,71.995,71.94,71.95,84800000.0
2008-10-08 05:47:00,71.955,71.955,71.85,71.88,170100000.0
2008-10-08 05:48:00,71.885,71.895,71.85,71.855,110000000.0
2008-10-08 05:49:00,71.855,71.875,71.84,71.875,66800000.0
2008-10-08 05:50:00,71.87,71.915,71.87,71.915,78700000.0
2008-10-08 05:51:00,71.915,71.915,71.875,71.875,47600000.0
2008-10-08 05:52:00,71.87,71.88,71.85,71.875,111700000.0
2008-10-08 05:53:00,71.875,71.94,71.865,71.94,101200000.0
2008-10-08 05:54:00,71.935,71.94,71.885,71.9,72000000.0
2008-10-08 05:55:00,71.9,71.925,71.885,71.92,54000000.0
2008-10-08 05:56:00,71.92,71.96,71.92,71.96,42000000.0
2008-10-08 05:57:00,71.965,72.06,71.96,72.04,87600000.0
2008-10-08 05:58:00,72.04,72.07,72.025,72.04,32000000.0
2008-10-08 05:59:00,72.04,72.075,72.025,72.065,56600000.0
2008-10-08 06:00:00,72.075,72.075,72.04,72.06,48000000.0
2008-10-08 06:01:00,72.06,72.12,72.05,72.12,77600000.0
2008-10-08 06:02:00,72.115,72.15,72.095,72.15,72500000.0
2008-10-08 06:03:00,72.135,72.14,72.095,72.14,73100000.0
2008-10-08 06:04:00,72.14,72.14,72.1,72.1,40900000.0
2008-10-08 06:05:00,72.1,72.15,72.095,72.13,100100000.0
2008-10-08 06:06:00,72.12,72.145,72.12,72.14,46000000.0
2008-10-08 06:07:00,72.14,72.15,72.125,72.13,54800000.0
2008-10-08 06:08:00,72.14,72.215,72.11,72.215,89100000.0
2008-10-08 06:09:00,72.21,72.215,72.17,72.17,74000000.0
2008-10-08 06:10:00,72.175,72.185,72.135,72.165,72800000.0
2008-10-08 06:11:00,72.17,72.17,72.105,72.12,56000000.0
2008-10-08 06:12:00,72.12,72.12,72.065,72.065,61700000.0
2008-10-08 06:13:00,72.06,72.1,72.06,72.06,33300000.0
2008-10-08 06:14:00,72.06,72.075,72.06,72.07,50100000.0
2008-10-08 06:15:00,72.07,72.1,72.07,72.09,15000000.0
2008-10-08 06:16:00,72.095,72.13,72.095,72.11,37600000.0
2008-10-08 06:17:00,72.11,72.11,72.085,72.09,26300000.0
2008-10-08 06:18:00,72.09,72.1,72.08,72.09,60800000.0
2008-10-08 06:19:00,72.09,72.09,72.03,72.03,71200000.0
2008-10-08 06:20:00,72.03,72.03,71.97,72.0,43000000.0
2008-10-08 06:21:00,72.0,72.01,72.0,72.01,29400000.0
2008-10-08 06:22:00,72.01,72.015,71.96,71.965,79200000.0
2008-10-08 06:23:00,71.965,71.99,71.92,71.97,108000000.0
2008-10-08 06:24:00,71.975,71.975,71.925,71.935,81300000.0
2008-10-08 06:25:00,71.935,71.94,71.92,71.93,53000000.0
2008-10-08 06:26:00,71.93,71.93,71.89,71.92,45000000.0
2008-10-08 06:27:00,71.92,71.92,71.89,71.92,27000000.0
2008-10-08 06:28:00,71.92,71.92,71.92,71.92,39000000.0
2008-10-08 06:29:00,71.92,71.92,71.84,71.85,62000000.0
2008-10-08 06:30:00,71.84,71.84,71.785,71.83,100300000.0
2008-10-08 06:31:00,71.83,71.865,71.81,71.86,128300000.0
2008-10-08 06:32:00,71.86,71.865,71.81,71.83,73500000.0
2008-10-08 06:33:00,71.83,71.835,71.77,71.795,101800000.0
2008-10-08 06:34:00,71.795,71.805,71.63,71.66,169800000.0
2008-10-08 06:35:00,71.66,71.67,71.6,71.64,78300000.0
2008-10-08 06:36:00,71.65,71.73,71.65,71.73,73000000.0
2008-10-08 06:37:00,71.73,71.8,71.725,71.79,82000000.0
2008-10-08 06:38:00,71.79,71.905,71.79,71.9,92300000.0
2008-10-08 06:39:00,71.905,71.93,71.86,71.86,89000000.0
2008-10-08 06:40:00,71.86,71.86,71.79,71.79,47400000.0
2008-10-08 06:41:00,71.85,71.85,71.59,71.595,124400000.0
2008-10-08 06:42:00,71.6,71.61,71.53,71.53,103900000.0
2008-10-08 06:43:00,71.555,71.565,71.365,71.375,103400000.0
2008-10-08 06:44:00,71.375,71.395,71.29,71.3,87400000.0
2008-10-08 06:45:00,71.3,71.42,71.29,71.32,91800000.0
2008-10-08 06:46:00,71.32,71.32,71.15,71.15,175900000.0
2008-10-08 06:47:00,71.15,71.15,71.05,71.05,240100000.0
2008-10-08 06:48:00,71.04,71.04,70.97,70.98,144500000.0
2008-10-08 06:49:00,70.975,71.0,70.865,70.885,155500000.0
2008-10-08 06:50:00,70.925,70.945,70.875,70.93,119200000.0
2008-10-08 06:51:00,70.93,71.1,70.89,71.1,144200000.0
2008-10-08 06:52:00,71.11,71.115,71.02,71.03,152400000.0
2008-10-08 06:53:00,71.02,71.025,70.945,70.945,82300000.0
2008-10-08 06:54:00,70.94,70.94,70.81,70.825,165000000.0
2008-10-08 06:55:00,70.83,70.93,70.82,70.92,139000000.0
2008-10-08 06:56:00,70.925,71.01,70.915,70.94,135300000.0
2008-10-08 06:57:00,70.94,70.975,70.915,70.97,42600000.0
2008-10-08 06:58:00,70.975,71.03,70.97,71.02,39000000.0
2008-10-08 06:59:00,71.02,71.065,71.0,71.05,87500000.0
2008-10-08 07:00:00,71.05,71.07,71.015,71.03,65600000.0
2008-10-08 07:01:00,71.05,71.05,70.79,70.8,170400000.0
2008-10-08 07:02:00,70.8,70.91,70.8,70.85,116900000.0
2008-10-08 07:03:00,70.855,70.855,70.75,70.75,89600000.0
2008-10-08 07:04:00,70.75,70.78,70.75,70.765,65000000.0
2008-10-08 07:05:00,70.755,70.795,70.7,70.7,121900000.0
2008-10-08 07:06:00,70.74,70.74,70.69,70.69,96700000.0
2008-10-08 07:07:00,70.69,70.69,70.185,70.185,215000000.0
2008-10-08 07:08:00,70.18,70.18,69.58,69.685,361200000.0
2008-10-08 07:09:00,69.715,69.815,69.65,69.71,358500000.0
2008-10-08 07:10:00,69.71,69.71,69.28,69.29,274800000.0
2008-10-08 07:11:00,69.29,69.405,68.94,69.385,279800000.0
2008-10-08 07:12:00,69.39,69.615,69.305,69.615,229600000.0
2008-10-08 07:13:00,69.62,69.955,69.615,69.945,208900000.0
2008-10-08 07:14:00,69.925,69.95,69.84,69.89,122600000.0
2008-10-08 07:15:00,69.89,69.97,69.845,69.91,167000000.0
2008-10-08 07:16:00,69.91,69.91,69.79,69.835,276700000.0
2008-10-08 07:17:00,69.835,69.88,69.83,69.88,134600000.0
2008-10-08 07:18:00,69.88,69.88,69.74,69.75,115700000.0
2008-10-08 07:19:00,69.735,69.745,69.59,69.59,93400000.0
2008-10-08 07:20:00,69.59,69.675,69.53,69.53,122800000.0
2008-10-08 07:21:00,69.53,69.54,69.43,69.44,93700000.0
2008-10-08 07:22:00,69.425,69.455,69.31,69.33,117800000.0
2008-10-08 07:23:00,69.32,69.34,69.16,69.17,226300003.0
2008-10-08 07:24:00,69.17,69.17,68.61,68.61,233600000.0
2008-10-08 07:25:00,68.61,68.775,68.54,68.75,260900000.0
2008-10-08 07:26:00,68.75,68.93,68.59,68.59,286100000.0
2008-10-08 07:27:00,68.59,68.59,68.275,68.28,689899983.0
2008-10-08 07:28:00,68.28,68.45,68.28,68.325,186200000.0
2008-10-08 07:29:00,68.325,68.475,68.27,68.47,170600000.0
2008-10-08 07:30:00,68.475,68.78,68.475,68.6,195200000.0
2008-10-08 07:31:00,68.6,68.625,68.54,68.62,179100000.0
2008-10-08 07:32:00,68.62,68.65,68.52,68.52,145600000.0
2008-10-08 07:33:00,68.52,68.535,68.285,68.32,184700000.0
2008-10-08 07:34:00,68.32,68.32,67.95,67.95,434800012.0
2008-10-08 07:35:00,67.95,67.98,67.85,67.92,194900000.0
2008-10-08 07:36:00,67.92,67.94,67.26,67.365,251200000.0
2008-10-08 07:37:00,67.375,67.53,67.34,67.505,192000000.0
2008-10-08 07:38:00,67.49,67.53,67.39,67.39,203400000.0
2008-10-08 07:39:00,67.38,67.6,67.31,67.52,177300000.0
2008-10-08 07:40:00,67.525,67.71,67.505,67.58,252900000.0
2008-10-08 07:41:00,67.58,68.035,67.58,68.035,222800000.0
2008-10-08 07:42:00,68.055,68.7,68.055,68.52,224100000.0
2008-10-08 07:43:00,68.52,68.575,68.37,68.46,260100000.0
2008-10-08 07:44:00,68.46,68.46,67.99,68.04,432599988.0
2008-10-08 07:45:00,68.04,68.365,67.94,68.36,166900000.0
2008-10-08 07:46:00,68.365,68.39,68.155,68.235,616800000.0
2008-10-08 07:47:00,68.24,68.285,68.08,68.1,299800000.0
2008-10-08 07:48:00,68.1,68.15,67.79,67.82,250100000.0
2008-10-08 07:49:00,67.845,68.1,67.82,67.99,294900000.0
2008-10-08 07:50:00,67.99,68.03,67.9,67.94,235300000.0
2008-10-08 07:51:00,67.93,68.035,67.86,68.03,107900000.0
2008-10-08 07:52:00,68.03,68.145,68.02,68.12,93700000.0
2008-10-08 07:53:00,68.125,68.17,68.035,68.04,157200000.0
2008-10-08 07:54:00,68.04,68.135,68.04,68.12,92400000.0
2008-10-08 07:55:00,68.115,68.28,68.115,68.28,282800000.0
2008-10-08 07:56:00,68.27,68.565,68.25,68.475,480700000.0
2008-10-08 07:57:00,68.48,68.515,68.405,68.44,468900000.0
2008-10-08 07:58:00,68.44,68.45,68.17,68.17,336300000.0
2008-10-08 07:59:00,68.17,68.24,68.135,68.21,342400000.0
2008-10-08 08:00:00,68.21,68.3,68.21,68.24,125700000.0
2008-10-08 08:01:00,68.225,68.23,68.045,68.1,129500000.0
2008-10-08 08:02:00,68.105,68.3,68.07,68.225,260100000.0
2008-10-08 08:03:00,68.22,68.385,68.22,68.385,145600000.0
2008-10-08 08:04:00,68.385,68.64,68.36,68.6,181300000.0
2008-10-08 08:05:00,68.595,68.62,68.54,68.545,288300000.0
2008-10-08 08:06:00,68.54,68.62,68.525,68.525,155400000.0
2008-10-08 08:07:00,68.515,68.58,68.49,68.525,186800000.0
2008-10-08 08:08:00,68.525,68.73,68.52,68.73,197500000.0
2008-10-08 08:09:00,68.67,68.835,68.67,68.815,245900002.0
2008-10-08 08:10:00,68.815,68.815,68.64,68.675,199800000.0
2008-10-08 08:11:00,68.675,68.75,68.645,68.66,716200000.0
2008-10-08 08:12:00,68.66,68.675,68.595,68.595,374300000.0
2008-10-08 08:13:00,68.595,68.71,68.585,68.7,83500000.0
2008-10-08 08:14:00,68.705,68.775,68.705,68.75,188700000.0
2008-10-08 08:15:00,68.75,68.79,68.75,68.765,60200000.0
2008-10-08 08:16:00,68.76,68.785,68.73,68.765,67200000.0
2008-10-08 08:17:00,68.775,68.94,68.775,68.93,77900000.0
2008-10-08 08:18:00,68.935,69.255,68.935,69.23,145304000.0
2008-10-08 08:19:00,69.23,69.3,69.025,69.025,173100000.0
2008-10-08 08:20:00,69.025,69.045,68.88,68.91,185300000.0
2008-10-08 08:21:00,68.91,68.91,68.79,68.87,226500000.0
2008-10-08 08:22:00,68.875,68.935,68.845,68.895,86900000.0
2008-10-08 08:23:00,68.895,68.9,68.825,68.855,163400000.0
2008-10-08 08:24:00,68.84,68.925,68.825,68.855,109400000.0
2008-10-08 08:25:00,68.86,68.865,68.805,68.865,97500000.0
2008-10-08 08:26:00,68.88,68.975,68.86,68.955,89000000.0
2008-10-08 08:27:00,68.96,69.055,68.96,69.0,170600000.0
2008-10-08 08:28:00,69.0,69.055,68.84,68.88,144500000.0
2008-10-08 08:29:00,68.88,68.88,68.79,68.79,155300000.0
2008-10-08 08:30:00,68.79,68.795,68.61,68.625,213500000.0
2008-10-08 08:31:00,68.625,68.625,68.03,68.255,285300000.0
2008-10-08 08:32:00,68.255,68.39,68.21,68.355,205400000.0
2008-10-08 08:33:00,68.355,68.545,68.355,68.5,200500000.0
2008-10-08 08:34:00,68.51,68.62,68.51,68.545,77900000.0
2008-10-08 08:35:00,68.545,68.705,68.54,68.705,120400000.0
2008-10-08 08:36:00,68.705,68.99,68.705,68.985,155000000.0
2008-10-08 08:37:00,68.985,69.165,68.935,69.165,194300000.0
2008-10-08 08:38:00,69.17,69.23,69.0,69.16,215500000.0
2008-10-08 08:39:00,69.155,69.155,68.805,68.805,174700000.0
2008-10-08 08:40:00,68.805,68.93,68.765,68.9,154000000.0
2008-10-08 08:41:00,68.9,68.915,68.82,68.835,113100000.0
2008-10-08 08:42:00,68.825,68.935,68.81,68.87,82000000.0
2008-10-08 08:43:00,68.87,68.895,68.805,68.865,124900000.0
2008-10-08 08:44:00,68.865,69.05,68.865,68.975,134800000.0
2008-10-08 08:45:00,68.975,68.98,68.895,68.92,153500000.0
2008-10-08 08:46:00,68.92,68.925,68.675,68.675,143600000.0
2008-10-08 08:47:00,68.675,68.735,68.58,68.735,142400000.0
2008-10-08 08:48:00,68.74,68.77,68.7,68.76,95800000.0
2008-10-08 08:49:00,68.74,68.74,68.56,68.63,97700000.0
2008-10-08 08:50:00,68.63,68.73,68.625,68.69,62300000.0
2008-10-08 08:51:00,68.69,68.805,68.62,68.79,132300000.0
2008-10-08 08:52:00,68.79,68.8,68.71,68.725,95800000.0
2008-10-08 08:53:00,68.735,68.815,68.685,68.685,111200000.0
2008-10-08 08:54:00,68.685,68.74,68.655,68.665,174400000.0
2008-10-08 08:55:00,68.665,68.665,68.555,68.565,224900000.0
2008-10-08 08:56:00,68.56,68.57,68.375,68.375,143700000.0
2008-10-08 08:57:00,68.375,68.375,68.17,68.21,201700000.0
2008-10-08 08:58:00,68.215,68.23,68.15,68.225,170900000.0
2008-10-08 08:59:00,68.225,68.345,68.215,68.345,118400000.0
2008-10-08 09:00:00,68.35,68.53,68.345,68.42,147400000.0
2008-10-08 09:01:00,68.42,68.425,68.255,68.305,141400000.0
2008-10-08 09:02:00,68.31,68.315,68.19,68.315,133500000.0
2008-10-08 09:03:00,68.315,68.62,68.28,68.62,152000000.0
2008-10-08 09:04:00,68.625,68.845,68.625,68.775,190000000.0
2008-10-08 09:05:00,68.775,68.835,68.76,68.765,136500000.0
2008-10-08 09:06:00,68.77,68.96,68.755,68.94,165700000.0
2008-10-08 09:07:00,68.945,69.03,68.93,69.02,162100000.0
2008-10-08 09:08:00,69.025,69.06,68.99,69.015,187500000.0
2008-10-08 09:09:00,69.015,69.26,69.015,69.215,266100000.0
2008-10-08 09:10:00,69.215,69.685,69.21,69.685,236800000.0
2008-10-08 09:11:00,69.685,69.71,69.605,69.71,235800000.0
2008-10-08 09:12:00,69.705,69.96,69.69,69.955,224900000.0
2008-10-08 09:13:00,69.97,70.405,69.97,70.14,263500000.0
2008-10-08 09:14:00,70.14,70.14,69.76,69.82,317600000.0
2008-10-08 09:15:00,69.82,69.885,69.78,69.805,231600000.0
2008-10-08 09:16:00,69.82,69.88,69.635,69.655,185400000.0
2008-10-08 09:17:00,69.655,69.695,69.53,69.675,242700000.0
2008-10-08 09:18:00,69.68,69.85,69.645,69.67,269800000.0
2008-10-08 09:19:00,69.665,69.755,69.385,69.4,223900000.0
2008-10-08 09:20:00,69.4,69.545,69.02,69.02,285400000.0
2008-10-08 09:21:00,69.02,69.12,68.84,69.09,282900000.0
2008-10-08 09:22:00,69.09,69.395,69.09,69.385,222300000.0
2008-10-08 09:23:00,69.405,69.48,69.31,69.46,224000000.0
2008-10-08 09:24:00,69.46,69.46,69.28,69.295,189300000.0
2008-10-08 09:25:00,69.29,69.43,69.28,69.425,146200000.0
2008-10-08 09:26:00,69.42,69.425,69.275,69.275,101000000.0
2008-10-08 09:27:00,69.27,69.28,69.085,69.19,160900000.0
2008-10-08 09:28:00,69.19,69.305,69.14,69.2,150200000.0
2008-10-08 09:29:00,69.2,69.225,69.11,69.14,117200000.0
2008-10-08 09:30:00,69.14,69.14,68.955,69.01,231500000.0
2008-10-08 09:31:00,69.01,69.135,68.98,69.13,149400000.0
2008-10-08 09:32:00,69.135,69.16,69.035,69.065,216400000.0
2008-10-08 09:33:00,69.065,69.155,69.065,69.155,107300000.0
2008-10-08 09:34:00,69.16,69.17,69.045,69.075,109900000.0
2008-10-08 09:35:00,69.065,69.09,69.0,69.03,171900000.0
2008-10-08 09:36:00,69.03,69.04,68.86,68.945,109500000.0
2008-10-08 09:37:00,68.955,68.975,68.9,68.96,101100000.0
2008-10-08 09:38:00,68.965,69.115,68.96,69.11,114900000.0
2008-10-08 09:39:00,69.1,69.1,68.955,69.1,102400000.0
2008-10-08 09:40:00,69.095,69.135,69.01,69.07,149000000.0
2008-10-08 09:41:00,69.08,69.155,69.075,69.13,128300000.0
2008-10-08 09:42:00,69.14,69.16,69.1,69.12,98000000.0
2008-10-08 09:43:00,69.12,69.13,69.065,69.12,81600000.0
2008-10-08 09:44:00,69.115,69.18,69.09,69.13,75800000.0
2008-10-08 09:45:00,69.135,69.14,68.985,68.995,103000000.0
2008-10-08 09:46:00,69.0,69.0,68.875,68.89,122500000.0
2008-10-08 09:47:00,68.89,68.935,68.84,68.845,103600000.0
2008-10-08 09:48:00,68.85,68.96,68.825,68.825,97900000.0
2008-10-08 09:49:00,68.82,68.84,68.535,68.535,127500000.0
2008-10-08 09:50:00,68.54,68.64,68.54,68.56,99200000.0
2008-10-08 09:51:00,68.565,68.57,68.43,68.56,149600000.0
2008-10-08 09:52:00,68.555,68.7,68.555,68.62,124600000.0
2008-10-08 09:53:00,68.62,68.62,68.52,68.595,104400000.0
2008-10-08 09:54:00,68.595,68.66,68.47,68.47,106100000.0
2008-10-08 09:55:00,68.49,68.49,68.19,68.24,1526199986.0
2008-10-08 09:56:00,68.22,68.26,68.14,68.2,1526199986.0
2008-10-08 09:57:00,68.21,68.25,68.15,68.17,1526199986.0
2008-10-08 09:58:00,68.16,68.19,68.1,68.1,1526199986.0
2008-10-08 09:59:00,68.11,68.16,68.05,68.1,1526199986.0
2008-10-08 10:00:00,68.09,68.25,68.08,68.25,1526199986.0
2008-10-08 10:01:00,68.24,68.52,68.24,68.39,1526199986.0
2008-10-08 10:02:00,68.4,68.4,68.22,68.22,1526199986.0
2008-10-08 10:03:00,68.2,68.39,68.14,68.31,1526199986.0
2008-10-08 10:04:00,68.32,68.35,68.27,68.28,1526199986.0
2008-10-08 10:05:00,68.29,68.35,68.26,68.32,1526199986.0
2008-10-08 10:06:00,68.33,68.36,68.26,68.31,1526199986.0
2008-10-08 10:07:00,68.3,68.35,68.25,68.34,1526199986.0
2008-10-08 10:08:00,68.35,68.41,68.29,68.33,1526199986.0
2008-10-08 10:09:00,68.31,68.49,68.31,68.47,1526199986.0
2008-10-08 10:10:00,68.45,68.5,68.44,68.48,1526199986.0
2008-10-08 10:11:00,68.47,68.53,68.44,68.53,1526199986.0
2008-10-08 10:12:00,68.52,68.64,68.52,68.64,1526199986.0
2008-10-08 10:13:00,68.63,68.92,68.63,68.89,1526199986.0
2008-10-08 10:14:00,68.88,68.91,68.68,68.7,1526199986.0
2008-10-08 10:15:00,68.69,68.69,68.5,68.51,1526199986.0
2008-10-08 10:16:00,68.5,68.54,68.43,68.51,1526199986.0
2008-10-08 10:17:00,68.495,68.505,68.46,68.46,1526199986.0
2008-10-08 10:18:00,68.44,68.66,68.43,68.66,2138499987.0
2008-10-08 10:19:00,68.67,68.74,68.62,68.66,2138499987.0
2008-10-08 10:20:00,68.67,68.78,68.63,68.77,2138499987.0
2008-10-08 10:21:00,68.76,68.8,68.71,68.72,2138499987.0
2008-10-08 10:22:00,68.74,68.8,68.63,68.64,2138499987.0
2008-10-08 10:23:00,68.63,68.72,68.6,68.7,2138499987.0
2008-10-08 10:24:00,68.69,68.72,68.47,68.48,2138499987.0
2008-10-08 10:25:00,68.49,68.63,68.42,68.61,2138499987.0
2008-10-08 10:26:00,68.6,68.62,68.54,68.56,2138499987.0
2008-10-08 10:27:00,68.57,68.59,68.51,68.57,2138499987.0
2008-10-08 10:28:00,68.59,68.62,68.38,68.43,2138499987.0
2008-10-08 10:29:00,68.44,68.49,68.39,68.47,2138499987.0
2008-10-08 10:30:00,68.48,68.54,68.46,68.52,2138499987.0
2008-10-08 10:31:00,68.53,68.58,68.46,68.53,2138499987.0
2008-10-08 10:32:00,68.52,68.55,68.45,68.46,2138499987.0
2008-10-08 10:33:00,68.45,68.5,68.41,68.43,2138499987.0
2008-10-08 10:34:00,68.44,68.52,68.44,68.46,2138499987.0
2008-10-08 10:35:00,68.45,68.57,68.37,68.37,2138499987.0
2008-10-08 10:36:00,68.38,68.41,68.32,68.36,2138499987.0
2008-10-08 10:37:00,68.37,68.38,68.25,68.28,2138499987.0
2008-10-08 10:38:00,68.26,68.28,68.19,68.24,2138499987.0
2008-10-08 10:39:00,68.25,68.33,68.24,68.29,2138499987.0
2008-10-08 10:40:00,68.31,68.48,68.29,68.48,2138499987.0
2008-10-08 10:41:00,68.47,68.51,68.43,68.44,2138499987.0
2008-10-08 10:42:00,68.46,68.46,68.39,68.405,2138499987.0
2008-10-08 10:43:00,68.41,68.54,68.4,68.48,2084399982.0
2008-10-08 10:44:00,68.47,68.5,68.34,68.4,2084399982.0
2008-10-08 10:45:00,68.41,68.5,68.4,68.43,2084399982.0
2008-10-08 10:46:00,68.48,68.48,68.46,68.46,2084399982.0
2008-10-08 10:47:00,68.46,68.49,68.32,68.32,1922399990.0
2008-10-08 10:48:00,68.34,68.35,68.2,68.23,1922399990.0
2008-10-08 10:49:00,68.0,68.21,68.0,68.09,1922399990.0
2008-10-08 10:50:00,68.12,68.12,67.85,67.87,1922399990.0
2008-10-08 10:51:00,67.84,67.86,67.74,67.8,1922399990.0
2008-10-08 10:52:00,67.77,67.86,67.74,67.81,1922399990.0
2008-10-08 10:53:00,67.82,67.88,67.78,67.85,1922399990.0
2008-10-08 10:54:00,67.82,68.0,67.81,67.96,1922399990.0
2008-10-08 10:55:00,67.97,67.97,67.76,67.77,1922399990.0
2008-10-08 10:56:00,67.76,67.78,67.67,67.77,1922399990.0
2008-10-08 10:57:00,67.76,67.78,67.56,67.56,1922399990.0
2008-10-08 10:58:00,67.57,67.57,67.38,67.54,1922399990.0
2008-10-08 10:59:00,67.55,67.79,67.5,67.79,1922399990.0
2008-10-08 11:00:00,67.77,67.77,67.53,67.56,1922399990.0
2008-10-08 11:01:00,67.58,67.58,67.445,67.515,1922399990.0
2008-10-08 11:02:00,67.53,67.56,67.45,67.48,2036100002.0
2008-10-08 11:03:00,67.46,67.49,67.36,67.41,2036100002.0
2008-10-08 11:04:00,67.4,67.43,67.26,67.26,2036100002.0
2008-10-08 11:05:00,67.25,67.31,67.19,67.23,2036100002.0
2008-10-08 11:06:00,67.22,67.23,66.94,66.98,2036100002.0
2008-10-08 11:07:00,66.96,66.97,66.73,66.86,2036100002.0
2008-10-08 11:08:00,66.85,66.99,66.8,66.81,2036100002.0
2008-10-08 11:09:00,66.82,67.0,66.81,66.91,2036100002.0
2008-10-08 11:10:00,66.9,67.26,66.9,67.25,2036100002.0
2008-10-08 11:11:00,67.24,67.33,67.08,67.11,2036100002.0
2008-10-08 11:12:00,67.12,67.13,66.97,67.0,2036100002.0
2008-10-08 11:13:00,66.995,67.015,66.8,66.875,2036100002.0
2008-10-08 11:14:00,66.875,66.985,66.875,66.91,1637300000.0
2008-10-08 11:15:00,66.915,66.94,66.785,66.855,1949900000.0
2008-10-08 11:16:00,66.85,66.85,66.665,66.685,1322399999.0
2008-10-08 11:17:00,66.685,66.79,66.64,66.79,1843900000.0
2008-10-08 11:18:00,66.785,66.99,66.735,66.965,2078900000.0
2008-10-08 11:19:00,66.97,66.97,66.82,66.835,1581700000.0
2008-10-08 11:20:00,66.835,66.84,66.73,66.73,1671699995.0
2008-10-08 11:21:00,66.73,66.73,66.61,66.62,1707599999.0
2008-10-08 11:22:00,66.625,66.63,66.15,66.15,1966000000.0
2008-10-08 11:23:00,66.15,66.34,66.1,66.315,1885400000.0
2008-10-08 11:24:00,66.33,66.66,66.33,66.65,1809100000.0
2008-10-08 11:25:00,66.62,66.645,66.4,66.5,1809100000.0
2008-10-08 11:26:00,66.5,66.5,66.265,66.27,1942999996.0
2008-10-08 11:27:00,66.28,66.3,66.16,66.21,1139200004.0
2008-10-08 11:28:00,66.19,66.26,66.12,66.12,1139200004.0
2008-10-08 11:29:00,66.13,66.2,66.13,66.17,1139200004.0
2008-10-08 11:30:00,66.18,66.2,66.03,66.16,1139200004.0
2008-10-08 11:31:00,66.17,66.18,66.01,66.01,1139200004.0
2008-10-08 11:32:00,66.02,66.04,65.88,65.88,1139200004.0
2008-10-08 11:33:00,65.89,65.89,65.02,65.05,1139200004.0
2008-10-08 11:34:00,65.03,65.13,64.82,65.12,1139200004.0
2008-10-08 11:35:00,65.13,65.13,64.93,64.94,1139200004.0
2008-10-08 11:36:00,64.95,64.96,64.16,64.21,1139200004.0
2008-10-08 11:37:00,64.22,64.27,63.82,63.82,1139200004.0
2008-10-08 11:38:00,63.87,64.07,63.7,64.03,1139200004.0
2008-10-08 11:39:00,64.06,64.21,63.99,64.11,1139200004.0
2008-10-08 11:40:00,64.13,64.2,64.1,64.12,1139200004.0
2008-10-08 11:41:00,64.16,64.38,64.15,64.32,1139200004.0
2008-10-08 11:42:00,64.3,64.54,64.27,64.52,1139200004.0
2008-10-08 11:43:00,64.53,64.79,64.38,64.73,1139200004.0
2008-10-08 11:44:00,64.71,65.07,64.66,65.07,1139200004.0
2008-10-08 11:45:00,65.1,65.14,64.93,64.97,1139200004.0
2008-10-08 11:46:00,64.98,65.05,64.86,65.04,1139200004.0
2008-10-08 11:47:00,65.01,65.12,64.94,64.97,1139200004.0
2008-10-08 11:48:00,64.96,64.97,64.33,64.39,1139200004.0
2008-10-08 11:49:00,64.38,64.49,64.33,64.44,1139200004.0
2008-10-08 11:50:00,64.43,64.68,64.41,64.65,1139200004.0
2008-10-08 11:51:00,64.64,64.66,64.52,64.55,1139200004.0
2008-10-08 11:52:00,64.57,64.58,64.41,64.5,1139200004.0
2008-10-08 11:53:00,64.51,64.64,64.48,64.48,1139200004.0
2008-10-08 11:54:00,64.53,64.61,64.26,64.29,1139200004.0
2008-10-08 11:55:00,64.3,64.3,64.16,64.22,1139200004.0
2008-10-08 11:56:00,64.23,64.3,64.19,64.28,1139200004.0
2008-10-08 11:57:00,64.29,64.47,64.28,64.47,1139200004.0
2008-10-08 11:58:00,64.44,64.48,64.37,64.48,1139200004.0
2008-10-08 11:59:00,64.46,64.47,64.35,64.37,1139200004.0
2008-10-08 12:00:00,64.36,64.39,64.3,64.36,1139200004.0
2008-10-08 12:01:00,64.37,64.51,64.35,64.5,1139200004.0
2008-10-08 12:02:00,64.51,64.52,64.43,64.47,1139200004.0
2008-10-08 12:03:00,64.48,64.57,64.46,64.56,1139200004.0
2008-10-08 12:04:00,64.59,64.61,64.56,64.59,1139200004.0
2008-10-08 12:05:00,64.61,64.62,64.48,64.53,1139200004.0
2008-10-08 12:06:00,64.51,64.55,64.44,64.52,1139200004.0
2008-10-08 12:07:00,64.53,64.54,64.37,64.41,1139200004.0
2008-10-08 12:08:00,64.43,64.44,64.36,64.4,1139200004.0
2008-10-08 12:09:00,64.41,64.43,64.16,64.19,1139200004.0
2008-10-08 12:10:00,64.21,64.37,64.21,64.36,1139200004.0
2008-10-08 12:11:00,64.35,64.41,64.3,64.39,1139200004.0
2008-10-08 12:12:00,64.36,64.44,64.35,64.42,1139200004.0
2008-10-08 12:13:00,64.44,64.68,64.44,64.66,1139200004.0
2008-10-08 12:14:00,64.68,65.05,64.66,65.03,1139200004.0
2008-10-08 12:15:00,65.02,65.21,65.02,65.18,1139200004.0
2008-10-08 12:16:00,65.16,65.27,65.07,65.11,1139200004.0
2008-10-08 12:17:00,65.08,65.3,65.05,65.28,1139200004.0
2008-10-08 12:18:00,65.27,65.51,65.25,65.44,1139200004.0
2008-10-08 12:19:00,65.46,65.61,65.4,65.58,1139200004.0
2008-10-08 12:20:00,65.6,65.83,65.54,65.8,1139200004.0
2008-10-08 12:21:00,65.82,65.83,65.5,65.55,1139200004.0
2008-10-08 12:22:00,65.54,65.63,65.44,65.52,1139200004.0
2008-10-08 12:23:00,65.5,65.63,65.47,65.6,1139200004.0
2008-10-08 12:24:00,65.61,65.76,65.6,65.62,1139200004.0
2008-10-08 12:25:00,65.63,65.64,65.57,65.61,1139200004.0
2008-10-08 12:26:00,65.62,65.7,65.6,65.7,1139200004.0
2008-10-08 12:27:00,65.69,65.86,65.68,65.83,1139200004.0
2008-10-08 12:28:00,65.84,65.95,65.83,65.94,1139200004.0
2008-10-08 12:29:00,65.93,66.16,65.91,66.16,1139200004.0
2008-10-08 12:30:00,66.17,66.17,66.02,66.11,1139200004.0
2008-10-08 12:31:00,66.12,66.23,66.07,66.09,1139200004.0
2008-10-08 12:32:00,66.11,66.12,65.79,65.87,1139200004.0
2008-10-08 12:33:00,65.85,65.9,65.82,65.89,1139200004.0
2008-10-08 12:34:00,65.88,66.05,65.8,65.98,1139200004.0
2008-10-08 12:35:00,66.0,66.1,65.96,66.07,1139200004.0
2008-10-08 12:36:00,66.08,66.09,65.94,66.08,1139200004.0
2008-10-08 12:37:00,66.07,66.36,66.02,66.33,1139200004.0
2008-10-08 12:38:00,66.32,66.38,66.2,66.26,1139200004.0
2008-10-08 12:39:00,66.25,66.25,66.05,66.07,1139200004.0
2008-10-08 12:40:00,66.08,66.25,66.06,66.23,1139200004.0
2008-10-08 12:41:00,66.24,66.25,66.13,66.15,1139200004.0
2008-10-08 12:42:00,66.14,66.24,66.12,66.22,1139200004.0
2008-10-08 12:43:00,66.23,66.28,66.2,66.26,1139200004.0
2008-10-08 12:44:00,66.21,66.27,66.15,66.16,1139200004.0
2008-10-08 12:45:00,66.15,66.21,65.97,66.11,1139200004.0
2008-10-08 12:46:00,66.11,66.115,66.03,66.03,1139200004.0
2008-10-08 12:47:00,66.04,66.1,66.03,66.1,1754100005.0
2008-10-08 12:48:00,66.1,66.24,66.1,66.21,2020100017.0
2008-10-08 12:49:00,66.22,66.27,66.03,66.09,2020100017.0
2008-10-08 12:50:00,66.1,66.19,66.09,66.19,2020100017.0
2008-10-08 12:51:00,66.16,66.27,66.13,66.19,2020100017.0
2008-10-08 12:52:00,66.2,66.38,66.13,66.21,2020100017.0
2008-10-08 12:53:00,66.2,66.21,66.07,66.13,2020100017.0
2008-10-08 12:54:00,66.1,66.11,65.99,66.02,2020100017.0
2008-10-08 12:55:00,66.04,66.04,65.82,65.84,2020100017.0
2008-10-08 12:56:00,65.83,65.83,65.53,65.63,2020100017.0
2008-10-08 12:57:00,65.6,65.6,65.17,65.21,2020100017.0
2008-10-08 12:58:00,65.22,65.58,65.13,65.38,2020100017.0
2008-10-08 12:59:00,65.4,65.48,65.35,65.48,2020100017.0
2008-10-08 13:00:00,65.49,68.15,65.46,67.94,2020100017.0
2008-10-08 13:01:00,67.83,67.92,66.89,67.34,2020100017.0
2008-10-08 13:02:00,67.41,67.76,67.08,67.08,2020100017.0
2008-10-08 13:03:00,67.13,67.43,66.94,67.28,2020100017.0
2008-10-08 13:04:00,67.29,67.35,67.14,67.27,2020100017.0
2008-10-08 13:05:00,67.3,67.58,67.13,67.58,2020100017.0
2008-10-08 13:06:00,67.65,68.05,67.65,68.01,2020100017.0
2008-10-08 13:07:00,68.02,68.26,67.93,68.22,2020100017.0
2008-10-08 13:08:00,68.23,68.5,68.15,68.16,2020100017.0
2008-10-08 13:09:00,68.19,68.39,68.08,68.08,2020100017.0
2008-10-08 13:10:00,68.05,68.05,67.58,67.73,2020100017.0
2008-10-08 13:11:00,67.74,67.84,67.3,67.36,2020100017.0
2008-10-08 13:12:00,67.43,67.6,67.27,67.38,2020100017.0
2008-10-08 13:13:00,67.39,67.41,67.02,67.1,2020100017.0
2008-10-08 13:14:00,67.11,67.57,67.04,67.52,2020100017.0
2008-10-08 13:15:00,67.51,67.62,67.48,67.57,2020100017.0
2008-10-08 13:16:00,67.58,67.82,67.58,67.82,2020100017.0
2008-10-08 13:17:00,67.83,67.93,67.55,67.76,2020100017.0
2008-10-08 13:18:00,67.69,67.69,67.24,67.33,2020100017.0
2008-10-08 13:19:00,67.36,67.8,67.35,67.76,2020100017.0
2008-10-08 13:20:00,67.75,67.83,67.63,67.69,2020100017.0
2008-10-08 13:21:00,67.7,67.86,67.68,67.83,2020100017.0
2008-10-08 13:22:00,67.82,67.87,67.71,67.71,2020100017.0
2008-10-08 13:23:00,67.72,68.1,67.71,68.01,2020100017.0
2008-10-08 13:24:00,68.0,68.36,67.98,68.14,2020100017.0
2008-10-08 13:25:00,68.13,68.15,67.25,67.25,2020100017.0
2008-10-08 13:26:00,67.33,67.96,67.28,67.53,2020100017.0
2008-10-08 13:27:00,67.48,67.77,67.46,67.73,2020100017.0
2008-10-08 13:28:00,67.74,67.89,67.52,67.88,2020100017.0
2008-10-08 13:29:00,67.87,67.94,67.78,67.94,2020100017.0
2008-10-08 13:30:00,67.97,68.21,67.97,68.16,2020100017.0
2008-10-08 13:31:00,68.18,68.26,68.01,68.05,2020100017.0
2008-10-08 13:32:00,68.08,68.1,67.86,68.07,2020100017.0
2008-10-08 13:33:00,68.1,68.16,67.97,68.15,2020100017.0
2008-10-08 13:34:00,68.16,68.29,68.08,68.25,2020100017.0
2008-10-08 13:35:00,68.19,68.41,68.19,68.41,2020100017.0
2008-10-08 13:36:00,68.39,68.62,68.38,68.54,2020100017.0
2008-10-08 13:37:00,68.53,68.71,68.4,68.68,2020100017.0
2008-10-08 13:38:00,68.69,68.84,68.69,68.74,2020100017.0
2008-10-08 13:39:00,68.73,68.75,68.36,68.39,2020100017.0
2008-10-08 13:40:00,68.38,68.38,68.13,68.19,2020100017.0
2008-10-08 13:41:00,68.16,68.26,67.96,68.25,2020100017.0
2008-10-08 13:42:00,68.24,68.41,68.21,68.4,2020100017.0
2008-10-08 13:43:00,68.41,68.44,68.3,68.33,2020100017.0
2008-10-08 13:44:00,68.32,68.33,68.02,68.15,2020100017.0
2008-10-08 13:45:00,68.14,68.18,67.99,68.05,2020100017.0
2008-10-08 13:46:00,68.04,68.16,67.97,68.16,2020100017.0
2008-10-08 13:47:00,68.18,68.18,67.97,68.08,2020100017.0
2008-10-08 13:48:00,68.07,68.16,68.02,68.12,2020100017.0
2008-10-08 13:49:00,68.13,68.24,68.05,68.15,2020100017.0
2008-10-08 13:50:00,68.16,68.38,68.11,68.33,2020100017.0
2008-10-08 13:51:00,68.32,68.37,68.29,68.36,2020100017.0
2008-10-08 13:52:00,68.34,68.34,68.3,68.32,2020100017.0
2008-10-08 13:53:00,68.32,68.33,68.3,68.31,1979600017.0
2008-10-08 13:54:00,68.31,68.31,68.3,68.305,2007499998.0
2008-10-08 13:55:00,68.32,68.43,68.28,68.41,1045700009.0
2008-10-08 13:56:00,68.4,68.61,68.36,68.61,1045700009.0
2008-10-08 13:57:00,68.63,68.63,68.23,68.31,1045700009.0
2008-10-08 13:58:00,68.32,68.57,68.29,68.46,1045700009.0
2008-10-08 13:59:00,68.47,68.73,68.47,68.72,1045700009.0
2008-10-08 14:00:00,68.73,69.01,68.7,68.98,1045700009.0
2008-10-08 14:01:00,68.99,69.07,68.99,69.01,1045700009.0
2008-10-08 14:02:00,68.99,69.02,68.79,68.81,1045700009.0
2008-10-08 14:03:00,68.82,68.96,68.75,68.75,1045700009.0
2008-10-08 14:04:00,68.74,68.86,68.67,68.77,1045700009.0
2008-10-08 14:05:00,68.78,68.98,68.67,68.88,1045700009.0
2008-10-08 14:06:00,68.9,69.1,68.78,69.1,1045700009.0
2008-10-08 14:07:00,69.09,69.14,69.01,69.03,1045700009.0
2008-10-08 14:08:00,69.02,69.05,68.99,69.01,1045700009.0
2008-10-08 14:09:00,69.02,69.12,68.98,69.1,1045700009.0
2008-10-08 14:10:00,69.11,69.2,69.03,69.18,1045700009.0
2008-10-08 14:11:00,69.12,69.2,69.09,69.17,1045700009.0
2008-10-08 14:12:00,69.18,69.21,69.08,69.1,1045700009.0
2008-10-08 14:13:00,69.09,69.14,68.94,69.14,1045700009.0
2008-10-08 14:14:00,69.17,69.2,69.03,69.14,1045700009.0
2008-10-08 14:15:00,69.13,69.14,68.92,68.93,1045700009.0
2008-10-08 14:16:00,68.89,68.99,68.8,68.92,1045700009.0
2008-10-08 14:17:00,68.9,68.91,68.69,68.71,1045700009.0
2008-10-08 14:18:00,68.68,68.8,68.59,68.62,1045700009.0
2008-10-08 14:19:00,68.61,68.64,68.3,68.3,1045700009.0
2008-10-08 14:20:00,68.31,68.31,67.92,67.93,1045700009.0
2008-10-08 14:21:00,67.91,68.27,67.91,68.27,1045700009.0
2008-10-08 14:22:00,68.26,68.33,68.22,68.25,1045700009.0
2008-10-08 14:23:00,68.24,68.34,68.23,68.27,1045700009.0
2008-10-08 14:24:00,68.28,68.36,68.26,68.34,1045700009.0
2008-10-08 14:25:00,68.27,68.35,68.1,68.16,1045700009.0
2008-10-08 14:26:00,68.17,68.18,67.87,67.88,1045700009.0
2008-10-08 14:27:00,67.89,67.97,67.8,67.8,1045700009.0
2008-10-08 14:28:00,67.81,67.81,67.04,67.06,1045700009.0
2008-10-08 14:29:00,67.05,67.24,66.99,67.18,1045700009.0
2008-10-08 14:30:00,67.17,67.47,67.16,67.38,1045700009.0
2008-10-08 14:31:00,67.4,67.43,67.27,67.37,1045700009.0
2008-10-08 14:32:00,67.35,67.44,67.22,67.26,1045700009.0
2008-10-08 14:33:00,67.25,67.38,67.22,67.23,1045700009.0
2008-10-08 14:34:00,67.2,67.27,67.13,67.13,1045700009.0
2008-10-08 14:35:00,67.14,67.22,66.57,66.57,1045700009.0
2008-10-08 14:36:00,66.66,66.7,66.53,66.64,1045700009.0
2008-10-08 14:37:00,66.63,66.79,66.63,66.73,1045700009.0
2008-10-08 14:38:00,66.74,66.95,66.74,66.8,1045700009.0
2008-10-08 14:39:00,66.81,66.94,66.76,66.94,1045700009.0
2008-10-08 14:40:00,66.95,67.09,66.95,67.03,1045700009.0
2008-10-08 14:41:00,67.05,67.14,66.94,67.08,1045700009.0
2008-10-08 14:42:00,67.03,67.08,66.72,66.83,1045700009.0
2008-10-08 14:43:00,66.79,66.89,66.75,66.75,1045700009.0
2008-10-08 14:44:00,66.74,66.75,66.55,66.56,1045700009.0
2008-10-08 14:45:00,66.55,66.65,66.5,66.54,1045700009.0
2008-10-08 14:46:00,66.53,66.54,65.83,65.83,1045700009.0
2008-10-08 14:47:00,65.8,65.91,65.26,65.39,1045700009.0
2008-10-08 14:48:00,65.4,65.61,65.31,65.6,1045700009.0
2008-10-08 14:49:00,65.61,65.9,65.58,65.79,1045700009.0
2008-10-08 14:50:00,65.8,65.96,65.79,65.9,1045700009.0
2008-10-08 14:51:00,65.89,66.16,65.89,66.16,1045700009.0
2008-10-08 14:52:00,66.17,66.21,66.07,66.21,1045700009.0
2008-10-08 14:53:00,66.2,66.3,66.16,66.21,1045700009.0
2008-10-08 14:54:00,66.2,66.38,66.08,66.38,1045700009.0
2008-10-08 14:55:00,66.4,66.54,66.4,66.53,1045700009.0
2008-10-08 14:56:00,66.57,66.72,66.51,66.65,1045700009.0
2008-10-08 14:57:00,66.66,66.68,66.54,66.59,1045700009.0
2008-10-08 14:58:00,66.58,66.58,66.27,66.28,1045700009.0
2008-10-08 14:59:00,66.29,66.29,66.18,66.21,1045700009.0
2008-10-08 15:00:00,66.2,66.22,65.97,66.01,1045700009.0
2008-10-08 15:01:00,66.02,66.06,65.88,65.91,1045700009.0
2008-10-08 15:02:00,65.86,65.87,65.55,65.57,1045700009.0
2008-10-08 15:03:00,65.58,65.59,65.21,65.33,1045700009.0
2008-10-08 15:04:00,65.32,65.61,65.32,65.51,1045700009.0
2008-10-08 15:05:00,65.5,65.65,65.4,65.55,1045700009.0
2008-10-08 15:06:00,65.54,65.6,65.28,65.39,1045700009.0
2008-10-08 15:07:00,65.41,65.48,65.35,65.47,1045700009.0
2008-10-08 15:08:00,65.46,65.66,65.33,65.37,1045700009.0
2008-10-08 15:09:00,65.39,65.51,65.2,65.2,1045700009.0
2008-10-08 15:10:00,65.21,65.34,65.19,65.34,1045700009.0
2008-10-08 15:11:00,65.35,65.54,65.31,65.47,1045700009.0
2008-10-08 15:12:00,65.46,65.51,65.36,65.36,1045700009.0
2008-10-08 15:13:00,65.37,65.65,65.37,65.59,1045700009.0
2008-10-08 15:14:00,65.58,65.64,65.51,65.63,1045700009.0
2008-10-08 15:15:00,65.62,65.67,65.47,65.57,1045700009.0
2008-10-08 15:16:00,65.58,65.75,65.57,65.61,1045700009.0
2008-10-08 15:17:00,65.6,65.67,65.54,65.61,1045700009.0
2008-10-08 15:18:00,65.59,65.86,65.59,65.84,1045700009.0
2008-10-08 15:19:00,65.86,66.08,65.86,66.08,1045700009.0
2008-10-08 15:20:00,66.09,66.19,66.0,66.11,1045700009.0
2008-10-08 15:21:00,65.99,65.99,65.93,65.93,1045700009.0
2008-10-08 15:22:00,65.94,66.02,65.91,65.93,1045700009.0
2008-10-08 15:23:00,65.92,65.94,65.91,65.91,1045700009.0
2008-10-08 15:24:00,65.99,66.1,65.94,65.98,1045700009.0
2008-10-08 15:25:00,66.02,66.02,65.94,65.97,1045700009.0
2008-10-08 15:26:00,65.98,66.03,65.97,65.99,1045700009.0
2008-10-08 15:27:00,66.01,66.015,66.01,66.01,1045700009.0
2008-10-08 15:28:00,66.02,66.03,65.9,65.92,2123000002.0
2008-10-08 15:29:00,65.91,66.03,65.91,66.02,2123000002.0
2008-10-08 15:30:00,66.03,66.03,65.75,65.82,2123000002.0
2008-10-08 15:31:00,65.81,65.99,65.8,65.9,2123000002.0
2008-10-08 15:32:00,65.91,65.98,65.91,65.92,2123000002.0
2008-10-08 15:33:00,66.01,66.28,65.99,66.27,2123000002.0
2008-10-08 15:34:00,66.19,66.56,66.19,66.56,2123000002.0
2008-10-08 15:35:00,66.57,66.61,66.21,66.21,2123000002.0
2008-10-08 15:36:00,66.29,66.29,66.2,66.2,2123000002.0
2008-10-08 15:37:00,66.37,66.53,66.36,66.53,2123000002.0
2008-10-08 15:38:00,66.55,66.68,66.54,66.65,2123000002.0
2008-10-08 15:39:00,66.52,66.88,66.52,66.86,2123000002.0
2008-10-08 15:40:00,66.85,66.99,66.83,66.95,2123000002.0
2008-10-08 15:41:00,66.88,66.91,66.85,66.88,2123000002.0
2008-10-08 15:42:00,66.89,66.93,66.68,66.72,2123000002.0
2008-10-08 15:43:00,66.71,67.05,66.71,67.04,2123000002.0
2008-10-08 15:44:00,67.05,67.19,67.0,67.08,2123000002.0
2008-10-08 15:45:00,67.07,67.12,67.03,67.12,2123000002.0
2008-10-08 15:46:00,67.1,67.1,66.9,66.91,2123000002.0
2008-10-08 15:47:00,67.05,67.24,67.0,67.2,2123000002.0
2008-10-08 15:48:00,67.19,67.25,67.12,67.23,2123000002.0
2008-10-08 15:49:00,67.22,67.58,67.2,67.56,2123000002.0
2008-10-08 15:50:00,67.71,67.71,67.61,67.61,2123000002.0
2008-10-08 15:51:00,67.7,67.84,67.6,67.69,2123000002.0
2008-10-08 15:52:00,67.7,67.7,67.28,67.28,2123000002.0
2008-10-08 15:53:00,67.29,67.42,67.19,67.26,2123000002.0
2008-10-08 15:54:00,67.27,67.3,67.14,67.27,2123000002.0
2008-10-08 15:55:00,67.29,67.39,67.25,67.38,2123000002.0
2008-10-08 15:56:00,67.37,67.5,67.34,67.47,2123000002.0
2008-10-08 15:57:00,67.48,67.6,67.43,67.5,2123000002.0
2008-10-08 15:58:00,67.49,67.5,67.29,67.38,2123000002.0
2008-10-08 15:59:00,67.39,67.66,67.36,67.66,2123000002.0
2008-10-08 16:00:00,67.64,67.78,67.57,67.73,2123000002.0
2008-10-08 16:01:00,67.72,67.77,67.66,67.72,2123000002.0
2008-10-08 16:02:00,67.71,67.76,67.63,67.64,2123000002.0
2008-10-08 16:03:00,67.63,67.74,67.59,67.69,2123000002.0
2008-10-08 16:04:00,67.68,67.81,67.61,67.81,2123000002.0
2008-10-08 16:05:00,67.8,67.85,67.63,67.69,2123000002.0
2008-10-08 16:06:00,67.67,67.69,67.54,67.59,2123000002.0
2008-10-08 16:07:00,67.58,67.62,67.41,67.44,2123000002.0
2008-10-08 16:08:00,67.45,67.51,67.16,67.22,2123000002.0
2008-10-08 16:09:00,67.21,67.29,67.17,67.2,2123000002.0
2008-10-08 16:10:00,67.19,67.39,67.19,67.3,2123000002.0
2008-10-08 16:11:00,67.29,67.38,67.23,67.3,2123000002.0
2008-10-08 16:12:00,67.29,67.47,67.29,67.33,2123000002.0
2008-10-08 16:13:00,67.34,67.36,67.15,67.23,2123000002.0
2008-10-08 16:14:00,67.22,67.38,67.19,67.38,2123000002.0
2008-10-08 16:15:00,67.37,67.39,67.1,67.11,2123000002.0
2008-10-08 16:16:00,67.08,67.08,66.72,66.73,2123000002.0
2008-10-08 16:17:00,66.69,66.69,66.47,66.57,2123000002.0
2008-10-08 16:18:00,66.56,66.67,66.56,66.61,2123000002.0
2008-10-08 16:19:00,66.62,66.62,66.36,66.39,2123000002.0
2008-10-08 16:20:00,66.4,66.4,66.14,66.15,2123000002.0
2008-10-08 16:21:00,66.16,66.18,65.95,65.98,2123000002.0
2008-10-08 16:22:00,66.01,66.02,65.89,65.92,2123000002.0
2008-10-08 16:23:00,65.93,66.23,65.93,66.17,2123000002.0
2008-10-08 16:24:00,66.16,66.47,66.16,66.47,2123000002.0
2008-10-08 16:25:00,66.48,66.55,66.31,66.36,2123000002.0
2008-10-08 16:26:00,66.35,66.43,66.31,66.42,2123000002.0
2008-10-08 16:27:00,66.43,66.44,66.25,66.25,2123000002.0
2008-10-08 16:28:00,66.24,66.27,66.04,66.14,2123000002.0
2008-10-08 16:29:00,66.11,66.39,66.11,66.39,2123000002.0
2008-10-08 16:30:00,66.38,66.61,66.35,66.53,2123000002.0
2008-10-08 16:31:00,66.54,66.64,66.52,66.63,2123000002.0
2008-10-08 16:32:00,66.62,66.62,66.52,66.6,2123000002.0
2008-10-08 16:33:00,66.59,66.65,66.46,66.51,2123000002.0
2008-10-08 16:34:00,66.5,66.6,66.32,66.5,2123000002.0
2008-10-08 16:35:00,66.51,66.55,66.28,66.28,2123000002.0
2008-10-08 16:36:00,66.29,66.45,66.24,66.36,2123000002.0
2008-10-08 16:37:00,66.35,66.39,66.25,66.29,2123000002.0
2008-10-08 16:38:00,66.27,66.35,66.26,66.33,2123000002.0
2008-10-08 16:39:00,66.32,66.38,66.09,66.12,2123000002.0
2008-10-08 16:40:00,66.13,66.17,65.88,65.88,2123000002.0
2008-10-08 16:41:00,65.89,66.17,65.88,66.16,2123000002.0
2008-10-08 16:42:00,66.15,66.15,65.87,65.88,2123000002.0
2008-10-08 16:43:00,65.87,65.98,65.81,65.98,2123000002.0
2008-10-08 16:44:00,65.99,66.02,65.84,65.84,2123000002.0
2008-10-08 16:45:00,65.83,65.87,65.69,65.84,2123000002.0
2008-10-08 16:46:00,65.8,66.0,65.77,65.97,2123000002.0
2008-10-08 16:47:00,65.94,65.99,65.9,65.94,2123000002.0
2008-10-08 16:48:00,65.96,66.0,65.88,65.95,2123000002.0
2008-10-08 16:49:00,65.96,66.11,65.93,66.11,2123000002.0
2008-10-08 16:50:00,66.1,66.13,66.0,66.06,2123000002.0
2008-10-08 16:51:00,66.07,66.16,65.98,66.14,2123000002.0
2008-10-08 16:52:00,66.13,66.19,66.04,66.1,2123000002.0
2008-10-08 16:53:00,66.11,66.12,66.0,66.06,2123000002.0
2008-10-08 16:54:00,66.05,66.12,65.99,66.08,2123000002.0
2008-10-08 16:55:00,66.07,66.15,65.96,66.15,2123000002.0
2008-10-08 16:56:00,66.16,66.17,66.11,66.16,2123000002.0
2008-10-08 16:57:00,66.14,66.26,66.08,66.25,2123000002.0
2008-10-08 16:58:00,66.24,66.58,66.21,66.56,2123000002.0
2008-10-08 16:59:00,66.6,66.69,66.29,66.66,2123000002.0
2008-10-08 17:00:00,66.64,66.68,66.55,66.66,2123000002.0
2008-10-08 17:01:00,66.65,66.96,66.65,66.85,2123000002.0
2008-10-08 17:02:00,66.87,66.87,66.58,66.61,2123000002.0
2008-10-08 17:03:00,66.6,66.66,66.55,66.65,2123000002.0
2008-10-08 17:04:00,66.64,66.75,66.6,66.65,2123000002.0
2008-10-08 17:05:00,66.63,66.68,66.5,66.5,2123000002.0
2008-10-08 17:06:00,66.51,66.62,66.46,66.55,2123000002.0
2008-10-08 17:07:00,66.56,66.69,66.5,66.69,2123000002.0
2008-10-08 17:08:00,66.7,66.83,66.63,66.71,2123000002.0
2008-10-08 17:09:00,66.7,66.72,66.64,66.72,2123000002.0
2008-10-08 17:10:00,66.73,66.77,66.67,66.71,2123000002.0
2008-10-08 17:11:00,66.7,66.73,66.6,66.61,2123000002.0
2008-10-08 17:12:00,66.6,66.8,66.59,66.78,2123000002.0
2008-10-08 17:13:00,66.77,66.79,66.65,66.7,2123000002.0
2008-10-08 17:14:00,66.69,66.72,66.55,66.55,2123000002.0
2008-10-08 17:15:00,66.56,66.76,66.54,66.74,2123000002.0
2008-10-08 17:16:00,66.73,66.79,66.62,66.64,2123000002.0
2008-10-08 17:17:00,66.65,66.66,66.61,66.62,2123000002.0
2008-10-08 17:18:00,66.63,66.81,66.61,66.8,2123000002.0
2008-10-08 17:19:00,66.79,66.84,66.74,66.83,2123000002.0
2008-10-08 17:20:00,66.84,66.95,66.8,66.95,2123000002.0
2008-10-08 17:21:00,66.94,67.0,66.83,66.92,2123000002.0
2008-10-08 17:22:00,66.93,67.0,66.88,66.95,2123000002.0
2008-10-08 17:23:00,66.96,66.99,66.86,66.94,2123000002.0
2008-10-08 17:24:00,66.96,67.05,66.9,66.9,2123000002.0
2008-10-08 17:25:00,66.91,67.04,66.91,67.03,2123000002.0
2008-10-08 17:26:00,67.04,67.17,67.03,67.11,2123000002.0
2008-10-08 17:27:00,67.12,67.15,66.95,66.95,2123000002.0
2008-10-08 17:28:00,66.94,67.01,66.89,67.0,2123000002.0
2008-10-08 17:29:00,66.99,66.99,66.735,66.75,2123000002.0
2008-10-08 17:30:00,66.78,66.78,66.55,66.59,2068700003.0
2008-10-08 17:31:00,66.58,66.63,66.55,66.56,2068700003.0
2008-10-08 17:32:00,66.55,66.74,66.55,66.67,2068700003.0
2008-10-08 17:33:00,66.68,66.81,66.65,66.8,2068700003.0
2008-10-08 17:34:00,66.795,66.96,66.795,66.94,2068700003.0
2008-10-08 17:35:00,66.94,66.94,66.52,66.53,1904799993.0
2008-10-08 17:36:00,66.54,66.56,66.49,66.49,1904799993.0
2008-10-08 17:37:00,66.5,66.51,66.47,66.48,1904799993.0
2008-10-08 17:38:00,66.47,66.59,66.42,66.59,1904799993.0
2008-10-08 17:39:00,66.6,66.78,66.6,66.77,1904799993.0
2008-10-08 17:40:00,66.76,66.86,66.74,66.78,1904799993.0
2008-10-08 17:41:00,66.79,66.8,66.71,66.71,1904799993.0
2008-10-08 17:42:00,66.7,66.71,66.61,66.65,1904799993.0
2008-10-08 17:43:00,66.64,66.64,66.2,66.27,1904799993.0
2008-10-08 17:44:00,66.28,66.29,66.02,66.03,1904799993.0
2008-10-08 17:45:00,66.02,66.03,65.97,66.02,1904799993.0
2008-10-08 17:46:00,66.03,66.16,66.02,66.15,1904799993.0
2008-10-08 17:47:00,66.14,66.6,66.13,66.6,1904799993.0
2008-10-08 17:48:00,66.61,66.89,66.6,66.76,1904799993.0
2008-10-08 17:49:00,66.77,66.79,66.68,66.68,1904799993.0
2008-10-08 17:50:00,66.69,66.7,66.54,66.57,1904799993.0
2008-10-08 17:51:00,66.58,66.6,66.51,66.51,1904799993.0
2008-10-08 17:52:00,66.52,66.67,66.5,66.67,1904799993.0
2008-10-08 17:53:00,66.66,66.68,66.64,66.67,1904799993.0
2008-10-08 17:54:00,66.68,66.72,66.66,66.67,1904799993.0
2008-10-08 17:55:00,66.66,66.66,66.51,66.53,1904799993.0
2008-10-08 17:56:00,66.54,66.55,66.41,66.53,1904799993.0
2008-10-08 17:57:00,66.54,66.77,66.53,66.76,1904799993.0
2008-10-08 17:58:00,66.77,66.77,66.5,66.54,1904799993.0
2008-10-08 17:59:00,66.53,66.72,66.51,66.68,1904799993.0
2008-10-08 18:00:00,66.67,66.68,66.54,66.56,1904799993.0
2008-10-08 18:01:00,66.57,66.69,66.52,66.69,1904799993.0
2008-10-08 18:02:00,66.68,66.69,66.65,66.65,1904799993.0
2008-10-08 18:03:00,66.64,66.66,66.55,66.55,1904799993.0
2008-10-08 18:04:00,66.53,66.62,66.53,66.61,1904799993.0
2008-10-08 18:05:00,66.62,66.67,66.54,66.54,1904799993.0
2008-10-08 18:06:00,66.53,66.54,66.46,66.46,1904799993.0
2008-10-08 18:07:00,66.45,66.45,65.8,65.84,1904799993.0
2008-10-08 18:08:00,65.83,66.19,65.81,66.19,1904799993.0
2008-10-08 18:09:00,66.22,66.35,66.16,66.18,1904799993.0
2008-10-08 18:10:00,66.19,66.26,66.14,66.25,1904799993.0
2008-10-08 18:11:00,66.26,66.38,66.24,66.38,1904799993.0
2008-10-08 18:12:00,66.37,66.43,66.35,66.43,1904799993.0
2008-10-08 18:13:00,66.42,66.48,66.38,66.48,1904799993.0
2008-10-08 18:14:00,66.49,66.51,66.39,66.39,1904799993.0
2008-10-08 18:15:00,66.4,66.5,66.37,66.42,1904799993.0
2008-10-08 18:16:00,66.43,66.57,66.4,66.55,1904799993.0
2008-10-08 18:17:00,66.53,66.56,66.43,66.46,1904799993.0
2008-10-08 18:18:00,66.47,66.56,66.44,66.56,1904799993.0
2008-10-08 18:19:00,66.57,66.57,66.44,66.49,1904799993.0
2008-10-08 18:20:00,66.48,66.51,66.45,66.49,1904799993.0
2008-10-08 18:21:00,66.5,66.63,66.49,66.62,1904799993.0
2008-10-08 18:22:00,66.63,66.64,66.5,66.6,1904799993.0
2008-10-08 18:23:00,66.57,66.63,66.46,66.46,1904799993.0
2008-10-08 18:24:00,66.45,66.49,66.4,66.41,1904799993.0
2008-10-08 18:25:00,66.43,66.43,66.38,66.39,1904799993.0
2008-10-08 18:26:00,66.38,66.44,66.38,66.41,1904799993.0
2008-10-08 18:27:00,66.4,66.41,66.21,66.27,1904799993.0
2008-10-08 18:28:00,66.29,66.34,66.21,66.23,1904799993.0
2008-10-08 18:29:00,66.25,66.28,66.23,66.24,1904799993.0
2008-10-08 18:30:00,66.25,66.28,66.23,66.23,1183900001.0
2008-10-08 18:31:00,66.2,66.36,66.19,66.33,1906399997.0
2008-10-08 18:32:00,66.34,66.47,66.32,66.46,1906399997.0
2008-10-08 18:33:00,66.45,66.57,66.42,66.43,1906399997.0
2008-10-08 18:34:00,66.39,66.45,66.35,66.45,1906399997.0
2008-10-08 18:35:00,66.46,66.56,66.44,66.56,1906399997.0
2008-10-08 18:36:00,66.58,66.85,66.58,66.83,1906399997.0
2008-10-08 18:37:00,66.84,66.86,66.78,66.83,1906399997.0
2008-10-08 18:38:00,66.84,66.84,66.59,66.61,1906399997.0
2008-10-08 18:39:00,66.64,66.66,66.46,66.6,1906399997.0
2008-10-08 18:40:00,66.62,66.78,66.53,66.73,1906399997.0
2008-10-08 18:41:00,66.72,66.76,66.65,66.66,1906399997.0
2008-10-08 18:42:00,66.65,66.75,66.61,66.73,1906399997.0
2008-10-08 18:43:00,66.72,66.72,66.55,66.55,1906399997.0
2008-10-08 18:44:00,66.54,66.54,66.37,66.37,1906399997.0
2008-10-08 18:45:00,66.36,66.37,66.23,66.24,1906399997.0
2008-10-08 18:46:00,66.23,66.25,66.21,66.23,1906399997.0
2008-10-08 18:47:00,66.22,66.24,66.15,66.15,1906399997.0
2008-10-08 18:48:00,66.16,66.41,66.16,66.37,1906399997.0
2008-10-08 18:49:00,66.38,66.44,66.29,66.36,1906399997.0
2008-10-08 18:50:00,66.37,66.38,66.24,66.3,1906399997.0
2008-10-08 18:51:00,66.31,66.32,66.22,66.26,1906399997.0
2008-10-08 18:52:00,66.27,66.38,66.24,66.32,1906399997.0
2008-10-08 18:53:00,66.33,66.36,66.29,66.3,1906399997.0
2008-10-08 18:54:00,66.31,66.33,66.24,66.28,1906399997.0
2008-10-08 18:55:00,66.29,66.37,66.29,66.3,1906399997.0
2008-10-08 18:56:00,66.31,66.38,66.29,66.34,1906399997.0
2008-10-08 18:57:00,66.33,66.33,66.05,66.17,1906399997.0
2008-10-08 18:58:00,66.18,66.2,66.16,66.19,1906399997.0
2008-10-08 18:59:00,66.2,66.28,66.2,66.27,1906399997.0
2008-10-08 19:00:00,66.26,66.59,66.26,66.59,1906399997.0
2008-10-08 19:01:00,66.58,66.72,66.57,66.72,1906399997.0
2008-10-08 19:02:00,66.73,66.9,66.71,66.8,1906399997.0
2008-10-08 19:03:00,66.79,67.01,66.77,66.98,1906399997.0
2008-10-08 19:04:00,67.0,67.0,66.72,66.9,1906399997.0
2008-10-08 19:05:00,66.89,66.92,66.82,66.84,1906399997.0
2008-10-08 19:06:00,66.83,67.05,66.83,67.0,1906399997.0
2008-10-08 19:07:00,66.99,67.01,66.87,66.88,1906399997.0
2008-10-08 19:08:00,66.87,66.94,66.84,66.91,1906399997.0
2008-10-08 19:09:00,66.92,67.1,66.91,67.06,1906399997.0
2008-10-08 19:10:00,67.07,67.14,67.01,67.13,1906399997.0
2008-10-08 19:11:00,67.14,67.14,66.99,67.04,1906399997.0
2008-10-08 19:12:00,67.03,67.15,66.97,67.15,1906399997.0
2008-10-08 19:13:00,67.13,67.29,67.13,67.29,1906399997.0
2008-10-08 19:14:00,67.28,67.42,67.27,67.41,1906399997.0
2008-10-08 19:15:00,67.42,67.55,67.38,67.49,1906399997.0
2008-10-08 19:16:00,67.47,67.48,67.29,67.29,1906399997.0
2008-10-08 19:17:00,67.28,67.33,67.26,67.3,1906399997.0
2008-10-08 19:18:00,67.29,67.35,67.27,67.33,1906399997.0
2008-10-08 19:19:00,67.34,67.39,67.29,67.34,1906399997.0
2008-10-08 19:20:00,67.35,67.42,67.29,67.34,1906399997.0
2008-10-08 19:21:00,67.35,67.38,67.31,67.32,1906399997.0
2008-10-08 19:22:00,67.34,67.43,67.33,67.43,1906399997.0
2008-10-08 19:23:00,67.42,67.45,67.34,67.34,1906399997.0
2008-10-08 19:24:00,67.33,67.37,67.16,67.17,1906399997.0
2008-10-08 19:25:00,67.19,67.23,67.13,67.15,1906399997.0
2008-10-08 19:26:00,67.14,67.15,67.08,67.1,1906399997.0
2008-10-08 19:27:00,67.09,67.13,67.05,67.09,1906399997.0
2008-10-08 19:28:00,67.1,67.19,67.09,67.15,1906399997.0
2008-10-08 19:29:00,67.14,67.18,67.03,67.07,1906399997.0
2008-10-08 19:30:00,67.06,67.06,66.91,66.99,1906399997.0
2008-10-08 19:31:00,66.98,67.04,66.96,67.03,1906399997.0
2008-10-08 19:32:00,67.02,67.02,66.87,66.91,1906399997.0
2008-10-08 19:33:00,66.92,66.94,66.87,66.92,1906399997.0
2008-10-08 19:34:00,66.93,66.95,66.88,66.89,1906399997.0
2008-10-08 19:35:00,66.88,67.01,66.75,66.94,1906399997.0
2008-10-08 19:36:00,66.96,66.96,66.89,66.93,1906399997.0
2008-10-08 19:37:00,66.94,67.05,66.93,66.98,1906399997.0
2008-10-08 19:38:00,67.01,67.13,66.98,67.09,1906399997.0
2008-10-08 19:39:00,67.08,67.08,66.88,66.89,1906399997.0
2008-10-08 19:40:00,66.88,67.05,66.86,67.02,1906399997.0
2008-10-08 19:41:00,67.01,67.06,66.96,67.03,1906399997.0
2008-10-08 19:42:00,67.04,67.06,66.985,67.02,1906399997.0
2008-10-08 19:43:00,66.97,67.1,66.93,67.1,1805100018.0
2008-10-08 19:44:00,67.11,67.3,67.1,67.29,1805100018.0
2008-10-08 19:45:00,67.28,67.31,67.16,67.18,1805100018.0
2008-10-08 19:46:00,67.17,67.27,67.16,67.27,1805100018.0
2008-10-08 19:47:00,67.26,67.27,67.14,67.16,1805100018.0
2008-10-08 19:48:00,67.14,67.21,67.12,67.19,1805100018.0
2008-10-08 19:49:00,67.18,67.2,67.14,67.16,1805100018.0
2008-10-08 19:50:00,67.15,67.18,67.13,67.14,1805100018.0
2008-10-08 19:51:00,67.15,67.19,67.12,67.16,1805100018.0
2008-10-08 19:52:00,67.17,67.35,67.16,67.35,1805100018.0
2008-10-08 19:53:00,67.34,67.56,67.34,67.56,1805100018.0
2008-10-08 19:54:00,67.55,67.65,67.55,67.65,1805100018.0
2008-10-08 19:55:00,67.63,67.79,67.62,67.79,1805100018.0
2008-10-08 19:56:00,67.81,67.89,67.79,67.88,1805100018.0
2008-10-08 19:57:00,67.87,67.87,67.72,67.79,1805100018.0
2008-10-08 19:58:00,67.78,67.78,67.71,67.73,1805100018.0
2008-10-08 19:59:00,67.72,67.87,67.69,67.85,1805100018.0
2008-10-08 20:00:00,67.84,67.86,67.6,67.62,1805100018.0
2008-10-08 20:01:00,67.63,67.71,67.62,67.68,1805100018.0
2008-10-08 20:02:00,67.67,67.71,67.63,67.66,1805100018.0
2008-10-08 20:03:00,67.64,67.78,67.57,67.78,1805100018.0
2008-10-08 20:04:00,67.8,67.84,67.77,67.81,1805100018.0
2008-10-08 20:05:00,67.82,67.95,67.82,67.94,1805100018.0
2008-10-08 20:06:00,67.95,67.95,67.81,67.9,1805100018.0
2008-10-08 20:07:00,67.91,67.91,67.83,67.85,1805100018.0
2008-10-08 20:08:00,67.86,67.86,67.68,67.7,1805100018.0
2008-10-08 20:09:00,67.72,67.72,67.56,67.66,1805100018.0
2008-10-08 20:10:00,67.66,67.67,67.64,67.65,1805100018.0
2008-10-08 20:11:00,67.65,67.66,67.55,67.58,1951299999.0
2008-10-08 20:12:00,67.57,67.66,67.53,67.66,1951299999.0
2008-10-08 20:13:00,67.65,67.67,67.63,67.66,1951299999.0
2008-10-08 20:14:00,67.65,67.72,67.65,67.69,1951299999.0
2008-10-08 20:15:00,67.67,67.69,67.63,67.64,1951299999.0
2008-10-08 20:16:00,67.63,67.66,67.63,67.64,1951299999.0
2008-10-08 20:17:00,67.665,67.665,67.62,67.64,1951299999.0
2008-10-08 20:18:00,67.61,67.62,67.59,67.59,690200000.0
2008-10-08 20:19:00,67.54,67.58,67.52,67.56,690200000.0
2008-10-08 20:20:00,67.57,67.67,67.56,67.67,690200000.0
2008-10-08 20:21:00,67.68,67.81,67.67,67.78,690200000.0
2008-10-08 20:22:00,67.77,67.83,67.72,67.75,690200000.0
2008-10-08 20:23:00,67.74,67.82,67.72,67.76,690200000.0
2008-10-08 20:24:00,67.77,67.78,67.74,67.74,690200000.0
2008-10-08 20:25:00,67.75,67.79,67.72,67.77,690200000.0
2008-10-08 20:26:00,67.76,67.81,67.74,67.8,690200000.0
2008-10-08 20:27:00,67.81,67.86,67.7,67.7,690200000.0
2008-10-08 20:28:00,67.72,67.74,67.67,67.7,690200000.0
2008-10-08 20:29:00,67.71,67.94,67.69,67.89,690200000.0
2008-10-08 20:30:00,67.9,68.21,67.88,68.1,690200000.0
2008-10-08 20:31:00,68.13,68.14,68.03,68.12,690200000.0
2008-10-08 20:32:00,68.13,68.14,68.01,68.03,690200000.0
2008-10-08 20:33:00,68.05,68.1,68.0,68.0,690200000.0
2008-10-08 20:34:00,67.99,68.08,67.93,68.08,690200000.0
2008-10-08 20:35:00,68.09,68.11,68.02,68.04,690200000.0
2008-10-08 20:36:00,68.03,68.07,67.98,68.06,690200000.0
2008-10-08 20:37:00,68.06,68.065,68.05,68.055,690200000.0
2008-10-08 20:38:00,68.08,68.12,68.02,68.03,1658900003.0
2008-10-08 20:39:00,68.04,68.04,67.99,67.99,1658900003.0
2008-10-08 20:40:00,68.0,68.0,67.955,68.0,1310499997.0
2008-10-08 20:41:00,67.96,67.98,67.93,67.94,1942900008.0
2008-10-08 20:42:00,67.95,67.96,67.9,67.93,1942900008.0
2008-10-08 20:43:00,67.91,67.91,67.73,67.74,1942900008.0
2008-10-08 20:44:00,67.73,67.8,67.73,67.74,1942900008.0
2008-10-08 20:45:00,67.7,67.7,67.58,67.66,1942900008.0
2008-10-08 20:46:00,67.67,67.67,67.61,67.635,1942900008.0
2008-10-08 20:47:00,67.635,67.72,67.635,67.71,1561700007.0
2008-10-08 20:48:00,67.73,67.73,67.63,67.66,936999995.0
2008-10-08 20:49:00,67.64,67.68,67.58,67.64,936999995.0
2008-10-08 20:50:00,67.63,67.7,67.58,67.69,936999995.0
2008-10-08 20:51:00,67.7,67.71,67.65,67.69,936999995.0
2008-10-08 20:52:00,67.7,67.76,67.68,67.74,936999995.0
2008-10-08 20:53:00,67.75,67.76,67.73,67.73,936999995.0
2008-10-08 20:54:00,67.71,67.75,67.69,67.73,1723199984.0
2008-10-08 20:55:00,67.71,67.86,67.71,67.77,1723199984.0
2008-10-08 20:56:00,67.78,67.82,67.76,67.81,1723199984.0
2008-10-08 20:57:00,67.83,67.92,67.82,67.91,1723199984.0
2008-10-08 20:58:00,67.92,67.95,67.83,67.84,1723199984.0
2008-10-08 20:59:00,67.88,67.91,67.83,67.85,1723199984.0
2008-10-08 21:00:00,67.86,67.88,67.79,67.81,1723199984.0
2008-10-08 21:01:00,67.8,67.8,67.69,67.72,1723199984.0
2008-10-08 21:02:00,67.71,67.73,67.67,67.7,1723199984.0
2008-10-08 21:03:00,67.71,67.73,67.64,67.65,1723199984.0
2008-10-08 21:04:00,67.64,67.65,67.44,67.6,1723199984.0
2008-10-08 21:05:00,67.61,67.71,67.59,67.69,1723199984.0
2008-10-08 21:06:00,67.68,67.73,67.63,67.64,1723199984.0
2008-10-08 21:07:00,67.62,67.7,67.59,67.64,1723199984.0
2008-10-08 21:08:00,67.63,67.68,67.58,67.66,1723199984.0
2008-10-08 21:09:00,67.65,67.72,67.65,67.68,1723199984.0
2008-10-08 21:10:00,67.68,67.68,67.61,67.68,1789899990.0
2008-10-08 21:11:00,67.65,67.73,67.65,67.73,1514699999.0
2008-10-08 21:12:00,67.705,67.715,67.68,67.68,1514699999.0
2008-10-08 21:13:00,67.68,67.68,67.575,67.66,2099500005.0
2008-10-08 21:14:00,67.67,67.67,67.59,67.59,1847299998.0
2008-10-08 21:15:00,67.6,67.6,67.47,67.5,1847299998.0
2008-10-08 21:16:00,67.51,67.72,67.51,67.71,1847299998.0
2008-10-08 21:17:00,67.72,67.73,67.59,67.59,1847299998.0
2008-10-08 21:18:00,67.64,67.64,67.57,67.64,1847299998.0
2008-10-08 21:19:00,67.63,67.81,67.62,67.79,1847299998.0
2008-10-08 21:20:00,67.8,67.84,67.67,67.69,1847299998.0
2008-10-08 21:21:00,67.72,67.75,67.67,67.74,1847299998.0
2008-10-08 21:22:00,67.73,67.77,67.69,67.76,1847299998.0
2008-10-08 21:23:00,67.755,67.79,67.755,67.76,1847299998.0
2008-10-08 21:24:00,67.77,67.78,67.71,67.76,1063300011.0
2008-10-08 21:25:00,67.77,67.81,67.76,67.77,1063300011.0
2008-10-08 21:26:00,67.78,67.81,67.75,67.79,1063300011.0
2008-10-08 21:27:00,67.78,67.83,67.78,67.81,1063300011.0
2008-10-08 21:28:00,67.8,67.81,67.7,67.71,1063300011.0
2008-10-08 21:29:00,67.72,67.75,67.66,67.7,1063300011.0
2008-10-08 21:30:00,67.69,67.78,67.69,67.75,1063300011.0
2008-10-08 21:31:00,67.76,67.83,67.73,67.75,1063300011.0
2008-10-08 21:32:00,67.76,67.81,67.76,67.77,1063300011.0
2008-10-08 21:33:00,67.78,67.81,67.69,67.7,1063300011.0
2008-10-08 21:34:00,67.71,67.77,67.7,67.71,1063300011.0
2008-10-08 21:35:00,67.72,67.77,67.71,67.76,1063300011.0
2008-10-08 21:36:00,67.77,67.79,67.73,67.74,1063300011.0
2008-10-08 21:37:00,67.73,67.83,67.73,67.8,1063300011.0
2008-10-08 21:38:00,67.815,67.82,67.77,67.78,1063300011.0
2008-10-08 21:39:00,67.74,67.75,67.63,67.63,1715300001.0
2008-10-08 21:40:00,67.61,67.68,67.49,67.5,1715300001.0
2008-10-08 21:41:00,67.47,67.49,67.41,67.42,1715300001.0
2008-10-08 21:42:00,67.41,67.43,67.23,67.26,1715300001.0
2008-10-08 21:43:00,67.38,67.56,67.35,67.45,1715300001.0
2008-10-08 21:44:00,67.46,67.49,67.44,67.47,1715300001.0
2008-10-08 21:45:00,67.44,67.47,67.42,67.43,1715300001.0
2008-10-08 21:46:00,67.42,67.44,67.38,67.4,1715300001.0
2008-10-08 21:47:00,67.37,67.39,67.35,67.38,1715300001.0
2008-10-08 21:48:00,67.37,67.39,67.33,67.36,1715300001.0
2008-10-08 21:49:00,67.37,67.37,67.28,67.31,1715300001.0
2008-10-08 21:50:00,67.34,67.355,67.34,67.34,1715300001.0
2008-10-08 21:51:00,67.34,67.35,67.29,67.3,1726799989.0
2008-10-08 21:52:00,67.29,67.31,67.19,67.21,2076000007.0
2008-10-08 21:53:00,67.22,67.22,67.09,67.09,2076000007.0
2008-10-08 21:54:00,67.1,67.1,67.0,67.08,2076000007.0
2008-10-08 21:55:00,67.07,67.13,67.04,67.12,2076000007.0
2008-10-08 21:56:00,67.13,67.18,67.12,67.15,2076000007.0
2008-10-08 21:57:00,67.145,67.145,67.02,67.055,2076000007.0
2008-10-08 21:58:00,67.06,67.08,66.99,67.01,1080300005.0
2008-10-08 21:59:00,67.0,67.09,66.96,66.98,1080300005.0
2008-10-08 22:00:00,66.99,67.09,66.95,66.95,1080300005.0
2008-10-08 22:01:00,66.97,67.01,66.89,66.93,1080300005.0
2008-10-08 22:02:00,66.91,66.94,66.86,66.87,1080300005.0
2008-10-08 22:03:00,66.865,66.88,66.84,66.845,1080300005.0
2008-10-08 22:04:00,66.845,66.88,66.845,66.875,816200002.0
2008-10-08 22:05:00,66.86,66.88,66.74,66.74,1841999996.0
2008-10-08 22:06:00,66.73,66.73,66.46,66.46,1841999996.0
2008-10-08 22:07:00,66.51,66.54,66.4,66.44,1841999996.0
2008-10-08 22:08:00,66.43,66.51,66.39,66.5,1841999996.0
2008-10-08 22:09:00,66.51,66.6,66.48,66.58,1841999996.0
2008-10-08 22:10:00,66.6,66.6,66.485,66.55,1841999996.0
2008-10-08 22:11:00,66.55,66.6,66.5,66.58,1368800000.0
2008-10-08 22:12:00,66.63,66.73,66.61,66.68,1368800000.0
2008-10-08 22:13:00,66.72,66.73,66.65,66.66,1368800000.0
2008-10-08 22:14:00,66.68,66.68,66.625,66.64,1368800000.0
2008-10-08 22:15:00,66.635,66.645,66.55,66.62,1756200002.0
2008-10-08 22:16:00,66.6,66.66,66.57,66.58,1364300004.0
2008-10-08 22:17:00,66.57,66.59,66.54,66.56,1364300004.0
2008-10-08 22:18:00,66.54,66.55,66.47,66.51,1364300004.0
2008-10-08 22:19:00,66.525,66.525,66.43,66.47,1364300004.0
2008-10-08 22:20:00,66.5,66.53,66.36,66.39,1827599998.0
2008-10-08 22:21:00,66.39,66.43,66.36,66.39,1827599998.0
2008-10-08 22:22:00,66.39,66.415,66.39,66.405,1110600001.0
2008-10-08 22:23:00,66.45,66.49,66.4,66.43,2022099999.0
2008-10-08 22:24:00,66.425,66.475,66.42,66.44,2022099999.0
2008-10-08 22:25:00,66.44,66.45,66.44,66.44,1084400004.0
2008-10-08 22:26:00,66.415,66.415,66.26,66.305,2011700012.0
2008-10-08 22:27:00,66.3,66.34,66.27,66.28,1506900005.0
2008-10-08 22:28:00,66.27,66.31,66.24,66.3,1506900005.0
2008-10-08 22:29:00,66.29,66.32,66.26,66.3,1506900005.0
2008-10-08 22:30:00,66.31,66.37,66.31,66.31,1506900005.0
2008-10-08 22:31:00,66.35,66.37,66.31,66.33,1506900005.0
2008-10-08 22:32:00,66.34,66.355,66.305,66.31,1506900005.0
2008-10-08 22:33:00,66.35,66.36,66.27,66.36,1915600006.0
2008-10-08 22:34:00,66.37,66.41,66.3,66.33,1915600006.0
2008-10-08 22:35:00,66.31,66.37,66.31,66.33,1915600006.0
2008-10-08 22:36:00,66.34,66.45,66.3,66.34,1031499997.0
2008-10-08 22:37:00,66.33,66.355,66.33,66.33,1031499997.0
2008-10-08 22:38:00,66.33,66.33,66.25,66.25,1575199998.0
2008-10-08 22:39:00,66.255,66.255,66.15,66.155,1904799984.0
2008-10-08 22:40:00,66.145,66.155,66.13,66.155,817800004.0
2008-10-08 22:41:00,66.16,66.16,66.11,66.12,1720499999.0
2008-10-08 22:42:00,66.12,66.12,66.11,66.11,1033500004.0
2008-10-08 22:43:00,66.07,66.09,66.04,66.06,2120099991.0
2008-10-08 22:44:00,66.06,66.075,66.005,66.07,2120099991.0
2008-10-08 22:45:00,66.075,66.11,66.075,66.1,671600001.0
2008-10-08 22:46:00,66.095,66.095,66.005,66.01,2039300012.0
2008-10-08 22:47:00,66.015,66.015,65.99,66.005,1672999996.0
2008-10-08 22:48:00,66.0,66.0,65.89,65.92,1931899990.0
2008-10-08 22:49:00,65.91,65.95,65.89,65.9,1931899990.0
2008-10-08 22:50:00,65.89,65.93,65.88,65.91,1931899990.0
2008-10-08 22:51:00,65.885,65.885,65.825,65.86,1931899990.0
2008-10-08 22:52:00,65.86,65.935,65.86,65.935,602199999.0
2008-10-08 22:53:00,65.92,65.96,65.92,65.94,849799997.0
2008-10-08 22:54:00,65.94,65.99,65.935,65.98,849799997.0
2008-10-08 22:55:00,65.985,66.08,65.975,66.0,2114800002.0
2008-10-08 22:56:00,66.01,66.05,66.0,66.02,1189599997.0
2008-10-08 22:57:00,66.0,66.025,65.99,65.99,1189599997.0
2008-10-08 22:58:00,65.93,65.98,65.83,65.85,1608899998.0
2008-10-08 22:59:00,65.845,65.855,65.77,65.81,1608899998.0
2008-10-08 23:00:00,65.8,65.8,65.8,65.8,59000000.0
2008-10-08 23:01:00,65.621,65.671,65.532,65.577,44400000.0
2008-10-08 23:02:00,65.567,65.683,65.536,65.63,78300000.0
2008-10-08 23:03:00,65.71,65.71,65.71,65.71,5000000.0
2008-10-08 23:04:00,65.71,65.71,65.67,65.67,719799993.0
2008-10-08 23:05:00,65.66,65.66,65.61,65.61,905300026.0
2008-10-08 23:06:00,65.61,65.61,65.51,65.54,1217599983.0
2008-10-08 23:07:00,65.545,65.57,65.54,65.55,1157999998.0
2008-10-08 23:08:00,65.545,65.605,65.545,65.605,193500002.0
2008-10-08 23:09:00,65.6,65.645,65.6,65.63,248400000.0
2008-10-08 23:10:00,65.63,65.715,65.62,65.7,590800004.0
2008-10-08 23:11:00,65.7,65.715,65.675,65.71,319500000.0
2008-10-08 23:12:00,65.71,65.71,65.68,65.7,307500000.0
2008-10-08 23:13:00,65.7,65.73,65.62,65.62,217100000.0
2008-10-08 23:14:00,65.745,65.805,65.745,65.8,963400005.0
2008-10-08 23:15:00,65.805,65.815,65.77,65.795,787299998.0
2008-10-08 23:16:00,65.8,65.82,65.785,65.795,198800000.0
2008-10-08 23:17:00,65.79,65.79,65.755,65.755,302700002.0
2008-10-08 23:18:00,65.76,65.82,65.755,65.785,209600000.0
2008-10-08 23:19:00,65.775,65.785,65.76,65.77,123799998.0
2008-10-08 23:20:00,65.785,65.8,65.73,65.765,183700001.0
2008-10-08 23:21:00,65.775,65.815,65.755,65.81,974100001.0
2008-10-08 23:22:00,65.81,65.815,65.79,65.805,1107000007.0
2008-10-08 23:23:00,65.805,65.81,65.79,65.8,449300001.0
2008-10-08 23:24:00,65.8,65.8,65.78,65.78,386399997.0
2008-10-08 23:25:00,65.78,65.79,65.745,65.75,573799996.0
2008-10-08 23:26:00,65.775,65.775,65.74,65.75,1738800004.0
2008-10-08 23:27:00,65.755,65.78,65.73,65.73,1223900007.0
2008-10-08 23:28:00,65.745,65.775,65.745,65.75,1359800001.0
2008-10-08 23:29:00,65.75,65.775,65.75,65.765,567700001.0
2008-10-08 23:30:00,65.765,65.765,65.76,65.76,259499992.0
2008-10-08 23:31:00,65.76,65.785,65.74,65.78,1759500030.0
2008-10-08 23:32:00,65.785,65.86,65.785,65.8,1460500002.0
2008-10-08 23:33:00,65.81,65.89,65.81,65.86,2052400006.0
2008-10-08 23:34:00,65.86,65.93,65.79,65.81,1750000025.0
2008-10-08 23:35:00,65.835,65.85,65.81,65.825,308199998.0
2008-10-08 23:36:00,65.83,65.87,65.83,65.87,976799998.0
2008-10-08 23:37:00,65.87,65.905,65.75,65.81,465100004.0
2008-10-08 23:38:00,65.815,65.875,65.78,65.845,399799997.0
2008-10-08 23:39:00,65.845,65.87,65.805,65.805,545799993.0
2008-10-08 23:40:00,65.825,65.86,65.805,65.84,1019299998.0
2008-10-08 23:41:00,66.03,66.03,65.89,65.98,669500010.0
2008-10-08 23:42:00,65.975,65.975,65.95,65.95,669500010.0
2008-10-08 23:43:00,65.95,66.15,65.95,66.14,1441300000.0
2008-10-08 23:44:00,66.15,66.57,66.14,66.37,1441300000.0
2008-10-08 23:45:00,66.33,66.38,66.16,66.24,1441300000.0
2008-10-08 23:46:00,66.23,66.43,66.23,66.38,1441300000.0
2008-10-08 23:47:00,66.36,66.38,66.36,66.36,1441300000.0
2008-10-08 23:48:00,66.39,66.44,66.38,66.43,1333400001.0
2008-10-08 23:49:00,66.41,66.44,66.33,66.35,1333400001.0
2008-10-08 23:50:00,66.33,66.49,66.3,66.47,1333400001.0
2008-10-08 23:51:00,66.45,66.605,66.45,66.53,1333400001.0
2008-10-08 23:52:00,66.545,66.545,66.53,66.53,202000000.0
2008-10-08 23:53:00,66.53,66.545,66.53,66.53,281000004.0
2008-10-08 23:54:00,66.53,66.54,66.52,66.53,523000005.0
2008-10-08 23:55:00,66.53,66.53,66.42,66.52,951300003.0
2008-10-08 23:56:00,66.52,66.52,66.475,66.475,413800011.0
2008-10-08 23:57:00,66.475,66.51,66.465,66.51,389399998.0
2008-10-08 23:58:00,66.48,66.585,66.48,66.585,134800003.0
2008-10-08 23:59:00,66.625,66.625,66.56,66.56,517899998.0
2008-10-09 00:00:00,66.605,66.63,66.605,66.63,75299999.0
2008-10-09 00:01:00,66.67,66.73,66.67,66.73,1607300000.0
2008-10-09 00:02:00,66.73,66.73,66.69,66.69,1861400021.0
2008-10-09 00:03:00,66.69,66.8,66.69,66.75,1819100007.0
2008-10-09 00:04:00,66.75,66.83,66.75,66.83,1777800010.0
2008-10-09 00:05:00,66.83,66.85,66.83,66.85,425499996.0
2008-10-09 00:06:00,66.85,66.87,66.85,66.87,386699997.0
2008-10-09 00:07:00,66.87,66.87,66.87,66.87,231899999.0
2008-10-09 00:08:00,66.87,66.87,66.74,66.79,1791800004.0
2008-10-09 00:09:00,66.79,66.8,66.79,66.8,2113900027.0
2008-10-09 00:10:00,66.8,66.8,66.76,66.76,340800005.0
2008-10-09 00:11:00,66.76,66.77,66.76,66.77,1941399993.0
2008-10-09 00:12:00,66.77,66.77,66.77,66.77,220000003.0
2008-10-09 00:13:00,66.77,66.77,66.77,66.77,30400000.0
2008-10-09 00:14:00,66.77,66.77,66.595,66.615,2089299992.0
2008-10-09 00:15:00,66.615,66.685,66.6,66.675,800199989.0
2008-10-09 00:16:00,66.71,66.74,66.69,66.74,1612600000.0
2008-10-09 00:17:00,66.735,66.775,66.735,66.735,1612600000.0
2008-10-09 00:18:00,66.76,66.8,66.69,66.72,902499994.0
2008-10-09 00:19:00,66.75,66.75,66.75,66.75,902499994.0
2008-10-09 00:20:00,66.75,66.75,66.75,66.75,342099997.0
2008-10-09 00:21:00,66.74,66.75,66.71,66.71,1942399989.0
2008-10-09 00:22:00,66.73,66.74,66.58,66.61,1942399989.0
2008-10-09 00:23:00,66.55,66.57,66.51,66.51,1942399989.0
2008-10-09 00:24:00,66.47,66.55,66.44,66.49,1942399989.0
2008-10-09 00:25:00,66.5,66.54,66.44,66.51,1942399989.0
2008-10-09 00:26:00,66.51,66.585,66.51,66.56,1942399989.0
2008-10-09 00:27:00,66.57,66.58,66.53,66.57,1988399993.0
2008-10-09 00:28:00,66.55,66.58,66.49,66.49,1988399993.0
2008-10-09 00:29:00,66.48,66.48,66.37,66.37,1988399993.0
2008-10-09 00:30:00,66.32,66.35,66.15,66.15,1351499982.0
2008-10-09 00:31:00,66.135,66.22,66.135,66.14,1351499982.0
2008-10-09 00:32:00,66.14,66.14,65.97,65.97,1927299993.0
2008-10-09 00:33:00,65.97,65.985,65.97,65.97,1358699987.0
2008-10-09 00:34:00,65.97,66.085,65.97,66.08,2113299997.0
2008-10-09 00:35:00,66.1,66.16,66.1,66.14,1452499998.0
2008-10-09 00:36:00,66.13,66.18,66.13,66.18,1452499998.0
2008-10-09 00:37:00,66.18,66.24,66.18,66.24,1981600004.0
2008-10-09 00:38:00,66.24,66.26,66.24,66.26,1079899995.0
2008-10-09 00:39:00,66.26,66.26,66.26,66.26,2004299972.0
2008-10-09 00:40:00,66.3,66.36,66.19,66.26,2144699997.0
2008-10-09 00:41:00,66.28,66.37,66.24,66.37,2144699997.0
2008-10-09 00:42:00,66.38,66.55,66.38,66.52,2144699997.0
2008-10-09 00:43:00,66.545,66.565,66.52,66.56,2144699997.0
2008-10-09 00:44:00,66.52,66.53,66.3,66.33,1470400003.0
2008-10-09 00:45:00,66.35,66.37,66.33,66.33,1470400003.0
2008-10-09 00:46:00,66.33,66.395,66.33,66.38,1470400003.0
2008-10-09 00:47:00,66.4,66.43,66.4,66.41,1004499984.0
2008-10-09 00:48:00,66.43,66.44,66.41,66.44,1004499984.0
2008-10-09 00:49:00,66.43,66.52,66.43,66.49,1004499984.0
2008-10-09 00:50:00,66.47,66.51,66.44,66.46,1004499984.0
2008-10-09 00:51:00,66.45,66.465,66.45,66.465,1004499984.0
2008-10-09 00:52:00,66.45,66.51,66.45,66.465,1685900002.0
2008-10-09 00:53:00,66.485,66.52,66.47,66.52,765499995.0
2008-10-09 00:54:00,66.58,66.61,66.55,66.61,1214099998.0
2008-10-09 00:55:00,66.62,66.69,66.62,66.69,1214099998.0
2008-10-09 00:56:00,66.72,66.73,66.69,66.72,1214099998.0
2008-10-09 00:57:00,66.71,66.75,66.69,66.73,1214099998.0
2008-10-09 00:58:00,66.715,66.72,66.58,66.61,1214099998.0
2008-10-09 00:59:00,66.64,66.64,66.28,66.49,1457400012.0
2008-10-09 01:00:00,66.47,66.53,66.36,66.46,1457400012.0
2008-10-09 01:01:00,66.48,66.51,66.41,66.46,1457400012.0
2008-10-09 01:02:00,66.44,66.44,66.36,66.4,1457400012.0
2008-10-09 01:03:00,66.44,66.46,66.3,66.39,1457400012.0
2008-10-09 01:04:00,66.37,66.41,66.3,66.3,1457400012.0
2008-10-09 01:05:00,66.32,66.47,66.32,66.4,1457400012.0
2008-10-09 01:06:00,66.4,66.46,66.36,66.41,1457400012.0
2008-10-09 01:07:00,66.41,66.48,66.41,66.43,1860699999.0
2008-10-09 01:08:00,66.43,66.435,66.43,66.43,690999999.0
2008-10-09 01:09:00,66.43,66.43,66.43,66.43,316000010.0
2008-10-09 01:10:00,66.43,66.43,66.36,66.37,1515900022.0
2008-10-09 01:11:00,66.38,66.42,66.38,66.42,2075000008.0
2008-10-09 01:12:00,66.42,66.46,66.42,66.46,1007600007.0
2008-10-09 01:13:00,66.46,66.5,66.46,66.49,947799998.0
2008-10-09 01:14:00,66.49,66.62,66.49,66.62,1097699999.0
2008-10-09 01:15:00,66.62,66.66,66.62,66.65,1298299990.0
2008-10-09 01:16:00,66.655,66.71,66.65,66.71,1128599990.0
2008-10-09 01:17:00,66.71,66.78,66.69,66.73,948000017.0
2008-10-09 01:18:00,66.74,66.75,66.68,66.71,948000017.0
2008-10-09 01:19:00,66.69,66.69,66.62,66.64,948000017.0
2008-10-09 01:20:00,66.65,66.65,66.61,66.61,948000017.0
2008-10-09 01:21:00,66.61,66.61,66.61,66.61,1057199985.0
2008-10-09 01:22:00,66.58,66.58,66.51,66.54,1620200000.0
2008-10-09 01:23:00,66.58,66.6,66.53,66.58,1620200000.0
2008-10-09 01:24:00,66.6,66.63,66.58,66.63,1620200000.0
2008-10-09 01:25:00,66.62,66.64,66.58,66.6,1620200000.0
2008-10-09 01:26:00,66.62,66.71,66.61,66.68,1620200000.0
2008-10-09 01:27:00,66.69,66.71,66.63,66.64,1620200000.0
2008-10-09 01:28:00,66.65,66.675,66.62,66.62,1620200000.0
2008-10-09 01:29:00,66.62,66.625,66.62,66.62,756700001.0
2008-10-09 01:30:00,66.58,66.65,66.49,66.54,1522299995.0
2008-10-09 01:31:00,66.53,66.6,66.5,66.55,1522299995.0
2008-10-09 01:32:00,66.56,66.59,66.55,66.565,1522299995.0
2008-10-09 01:33:00,66.6,66.65,66.52,66.55,1071899999.0
2008-10-09 01:34:00,66.535,66.57,66.535,66.57,1071899999.0
2008-10-09 01:35:00,66.56,66.625,66.545,66.625,1487799988.0
2008-10-09 01:36:00,66.615,66.625,66.6,66.62,1061700002.0
2008-10-09 01:37:00,66.655,66.67,66.655,66.66,598999999.0
2008-10-09 01:38:00,66.66,66.66,66.64,66.64,1237399983.0
2008-10-09 01:39:00,66.64,66.64,66.64,66.64,1179899999.0
2008-10-09 01:40:00,66.64,66.64,66.64,66.64,578199996.0
2008-10-09 01:41:00,66.64,66.64,66.64,66.64,2070799988.0
2008-10-09 01:42:00,66.64,66.64,66.64,66.64,190399997.0
2008-10-09 01:43:00,66.64,66.645,66.64,66.64,1117499991.0
2008-10-09 01:44:00,66.64,66.67,66.64,66.66,1269499996.0
2008-10-09 01:45:00,66.71,66.73,66.68,66.71,1507500006.0
2008-10-09 01:46:00,66.7,66.715,66.695,66.705,1507500006.0
2008-10-09 01:47:00,66.72,66.79,66.71,66.77,2065399996.0
2008-10-09 01:48:00,66.765,66.83,66.76,66.76,2065399996.0
2008-10-09 01:49:00,66.76,66.765,66.74,66.745,303699998.0
2008-10-09 01:50:00,66.75,66.83,66.75,66.8,2088499990.0
2008-10-09 01:51:00,66.79,66.79,66.75,66.78,2088499990.0
2008-10-09 01:52:00,66.775,66.78,66.75,66.75,2094200000.0
2008-10-09 01:53:00,66.72,66.73,66.68,66.72,1132200002.0
2008-10-09 01:54:00,66.705,66.73,66.7,66.72,1132200002.0
2008-10-09 01:55:00,66.72,66.73,66.71,66.71,1603299996.0
2008-10-09 01:56:00,66.71,66.71,66.605,66.645,1511800010.0
2008-10-09 01:57:00,66.65,66.68,66.41,66.43,1253900006.0
2008-10-09 01:58:00,66.46,66.46,66.39,66.43,1253900006.0
2008-10-09 01:59:00,66.44,66.48,66.44,66.48,1253900006.0
2008-10-09 02:00:00,66.44,66.52,66.44,66.48,1933400007.0
2008-10-09 02:01:00,66.52,66.52,66.5,66.52,1933400007.0
2008-10-09 02:02:00,66.52,66.54,66.52,66.53,1913700011.0
2008-10-09 02:03:00,66.54,66.69,66.54,66.66,982500004.0
2008-10-09 02:04:00,66.68,66.73,66.65,66.73,982500004.0
2008-10-09 02:05:00,66.74,66.85,66.72,66.76,982500004.0
2008-10-09 02:06:00,66.8,66.81,66.76,66.76,982500004.0
2008-10-09 02:07:00,66.72,66.73,66.68,66.72,1092899997.0
2008-10-09 02:08:00,66.69,66.74,66.65,66.65,1092899997.0
2008-10-09 02:09:00,66.66,66.72,66.66,66.71,1092899997.0
2008-10-09 02:10:00,66.715,66.72,66.7,66.7,1092899997.0
2008-10-09 02:11:00,66.7,66.7,66.7,66.7,951199996.0
2008-10-09 02:12:00,66.68,66.74,66.66,66.73,1978399993.0
2008-10-09 02:13:00,66.72,66.78,66.72,66.76,1978399993.0
2008-10-09 02:14:00,66.75,66.82,66.73,66.78,1978399993.0
2008-10-09 02:15:00,66.79,66.85,66.78,66.8,1978399993.0
2008-10-09 02:16:00,66.79,66.87,66.79,66.82,1978399993.0
2008-10-09 02:17:00,66.82,66.825,66.82,66.82,2049599972.0
2008-10-09 02:18:00,66.85,66.98,66.85,66.97,1808600013.0
2008-10-09 02:19:00,66.96,67.0,66.91,66.93,1808600013.0
2008-10-09 02:20:00,66.94,67.0,66.91,66.94,1808600013.0
2008-10-09 02:21:00,66.96,67.02,66.96,67.01,1808600013.0
2008-10-09 02:22:00,67.02,67.08,67.0,67.04,1808600013.0
2008-10-09 02:23:00,67.03,67.15,67.01,67.13,1808600013.0
2008-10-09 02:24:00,67.11,67.3,67.11,67.3,1808600013.0
2008-10-09 02:25:00,67.29,67.36,67.21,67.26,1808600013.0
2008-10-09 02:26:00,67.25,67.27,67.19,67.27,1808600013.0
2008-10-09 02:27:00,67.27,67.28,67.24,67.25,1808600013.0
2008-10-09 02:28:00,67.25,67.25,67.11,67.11,1957999995.0
2008-10-09 02:29:00,67.15,67.15,67.09,67.13,1957999995.0
2008-10-09 02:30:00,67.135,67.315,67.135,67.315,918300003.0
2008-10-09 02:31:00,67.33,67.35,67.16,67.21,1740899998.0
2008-10-09 02:32:00,67.19,67.21,67.14,67.19,1740899998.0
2008-10-09 02:33:00,67.18,67.19,67.13,67.19,1740899998.0
2008-10-09 02:34:00,67.21,67.21,67.11,67.15,1740899998.0
2008-10-09 02:35:00,67.14,67.15,67.04,67.05,1740899998.0
2008-10-09 02:36:00,67.03,67.05,66.97,66.98,1740899998.0
2008-10-09 02:37:00,66.99,67.0,66.91,66.94,1740899998.0
2008-10-09 02:38:00,66.93,66.93,66.85,66.87,1740899998.0
2008-10-09 02:39:00,66.88,66.925,66.88,66.91,1740899998.0
2008-10-09 02:40:00,66.9,66.9,66.77,66.77,1304799998.0
2008-10-09 02:41:00,66.76,66.82,66.68,66.82,1304799998.0
2008-10-09 02:42:00,66.83,66.97,66.83,66.96,1304799998.0
2008-10-09 02:43:00,66.965,66.985,66.905,66.905,1304799998.0
2008-10-09 02:44:00,66.89,66.93,66.84,66.84,1320299997.0
2008-10-09 02:45:00,66.83,66.96,66.83,66.92,1320299997.0
2008-10-09 02:46:00,66.93,66.97,66.91,66.93,1320299997.0
2008-10-09 02:47:00,66.94,66.94,66.91,66.94,1320299997.0
2008-10-09 02:48:00,66.94,66.95,66.92,66.93,1147900002.0
2008-10-09 02:49:00,66.94,66.95,66.89,66.95,2034800008.0
2008-10-09 02:50:00,66.94,67.0,66.93,66.95,2034800008.0
2008-10-09 02:51:00,66.94,66.96,66.87,66.87,2034800008.0
2008-10-09 02:52:00,66.88,66.89,66.81,66.85,2034800008.0
2008-10-09 02:53:00,66.84,66.86,66.73,66.74,2034800008.0
2008-10-09 02:54:00,66.75,66.78,66.62,66.66,2034800008.0
2008-10-09 02:55:00,66.65,66.8,66.65,66.78,2034800008.0
2008-10-09 02:56:00,66.79,66.87,66.79,66.84,2034800008.0
2008-10-09 02:57:00,66.83,66.845,66.82,66.84,2034800008.0
2008-10-09 02:58:00,66.8,66.8,66.65,66.68,1367199998.0
2008-10-09 02:59:00,66.69,66.77,66.68,66.74,1367199998.0
2008-10-09 03:00:00,66.73,66.76,66.69,66.71,1367199998.0
2008-10-09 03:01:00,66.7,66.73,66.67,66.7,1367199998.0
2008-10-09 03:02:00,66.71,66.81,66.7,66.81,1367199998.0
2008-10-09 03:03:00,66.81,66.81,66.73,66.74,1800899995.0
2008-10-09 03:04:00,66.74,66.74,66.71,66.71,1286800001.0
2008-10-09 03:05:00,66.67,66.68,66.64,66.65,2093299999.0
2008-10-09 03:06:00,66.66,66.66,66.6,66.6,2093299999.0
2008-10-09 03:07:00,66.61,66.61,66.49,66.51,2093299999.0
2008-10-09 03:08:00,66.525,66.57,66.51,66.57,2093299999.0
2008-10-09 03:09:00,66.57,66.57,66.5,66.565,2118100013.0
2008-10-09 03:10:00,66.56,66.6,66.56,66.59,679400000.0
2008-10-09 03:11:00,66.6,66.7,66.59,66.67,679400000.0
2008-10-09 03:12:00,66.67,66.705,66.64,66.695,679400000.0
2008-10-09 03:13:00,66.7,66.76,66.64,66.76,1839799997.0
2008-10-09 03:14:00,66.77,66.77,66.61,66.65,1839799997.0
2008-10-09 03:15:00,66.63,66.72,66.63,66.67,1839799997.0
2008-10-09 03:16:00,66.68,66.8,66.68,66.78,1839799997.0
2008-10-09 03:17:00,66.775,66.795,66.745,66.75,1839799997.0
2008-10-09 03:18:00,66.75,66.78,66.75,66.78,479300000.0
2008-10-09 03:19:00,66.78,66.86,66.77,66.86,1200100000.0
2008-10-09 03:20:00,66.86,66.88,66.86,66.88,894200000.0
2008-10-09 03:21:00,66.88,66.9,66.87,66.9,1991700006.0
2008-10-09 03:22:00,66.88,67.11,66.88,67.11,1619400001.0
2008-10-09 03:23:00,67.09,67.28,67.09,67.2,1619400001.0
2008-10-09 03:24:00,67.23,67.45,67.23,67.44,1619400001.0
2008-10-09 03:25:00,67.45,67.51,67.35,67.5,1619400001.0
2008-10-09 03:26:00,67.49,67.61,67.4,67.43,1619400001.0
2008-10-09 03:27:00,67.44,67.45,67.34,67.36,1619400001.0
2008-10-09 03:28:00,67.34,67.36,67.27,67.34,1619400001.0
2008-10-09 03:29:00,67.33,67.42,67.28,67.41,1619400001.0
2008-10-09 03:30:00,67.43,67.5,67.39,67.5,1619400001.0
2008-10-09 03:31:00,67.48,67.62,67.47,67.58,1619400001.0
2008-10-09 03:32:00,67.57,67.57,67.46,67.51,1619400001.0
2008-10-09 03:33:00,67.5,67.53,67.39,67.45,1619400001.0
2008-10-09 03:34:00,67.44,67.55,67.44,67.53,1619400001.0
2008-10-09 03:35:00,67.52,67.58,67.51,67.57,1619400001.0
2008-10-09 03:36:00,67.56,67.63,67.56,67.6,1619400001.0
2008-10-09 03:37:00,67.61,67.65,67.58,67.64,1619400001.0
2008-10-09 03:38:00,67.65,67.81,67.64,67.79,1619400001.0
2008-10-09 03:39:00,67.8,67.84,67.73,67.81,1619400001.0
2008-10-09 03:40:00,67.82,67.91,67.81,67.84,1619400001.0
2008-10-09 03:41:00,67.83,67.9,67.78,67.9,1619400001.0
2008-10-09 03:42:00,67.92,68.12,67.89,68.12,1619400001.0
2008-10-09 03:43:00,68.15,68.2,68.05,68.1,1619400001.0
2008-10-09 03:44:00,68.08,68.08,67.81,67.81,1619400001.0
2008-10-09 03:45:00,67.82,67.89,67.78,67.79,1619400001.0
2008-10-09 03:46:00,67.8,67.88,67.75,67.76,1619400001.0
2008-10-09 03:47:00,67.75,67.8,67.54,67.58,1619400001.0
2008-10-09 03:48:00,67.55,67.72,67.55,67.69,1619400001.0
2008-10-09 03:49:00,67.68,67.71,67.68,67.69,1619400001.0
2008-10-09 03:50:00,67.68,67.94,67.68,67.9,1619400001.0
2008-10-09 03:51:00,67.91,68.03,67.88,68.0,1619400001.0
2008-10-09 03:52:00,68.01,68.12,67.97,68.08,1619400001.0
2008-10-09 03:53:00,68.1,68.26,68.1,68.25,1619400001.0
2008-10-09 03:54:00,68.26,68.48,68.25,68.4,1619400001.0
2008-10-09 03:55:00,68.38,68.5,68.33,68.48,1619400001.0
2008-10-09 03:56:00,68.5,68.5,68.41,68.44,1619400001.0
2008-10-09 03:57:00,68.46,68.64,68.41,68.64,1619400001.0
2008-10-09 03:58:00,68.63,68.69,68.55,68.65,1619400001.0
2008-10-09 03:59:00,68.6,68.6,68.43,68.52,1619400001.0
2008-10-09 04:00:00,68.51,68.53,68.41,68.44,1619400001.0
2008-10-09 04:01:00,68.46,68.46,68.16,68.21,1619400001.0
2008-10-09 04:02:00,68.19,68.3,68.16,68.3,1619400001.0
2008-10-09 04:03:00,68.28,68.4,68.28,68.39,1619400001.0
2008-10-09 04:04:00,68.41,68.44,68.3,68.43,1619400001.0
2008-10-09 04:05:00,68.425,68.5,68.42,68.5,1619400001.0
2008-10-09 04:06:00,68.5,68.5,68.43,68.47,1819799999.0
2008-10-09 04:07:00,68.44,68.78,68.44,68.76,1993200006.0
2008-10-09 04:08:00,68.82,68.82,68.67,68.69,1993200006.0
2008-10-09 04:09:00,68.71,68.79,68.71,68.78,1993200006.0
2008-10-09 04:10:00,68.79,68.94,68.79,68.93,1993200006.0
2008-10-09 04:11:00,68.94,69.0,68.92,68.95,1993200006.0
2008-10-09 04:12:00,68.96,68.96,68.87,68.87,1993200006.0
2008-10-09 04:13:00,68.86,68.87,68.69,68.73,1993200006.0
2008-10-09 04:14:00,68.74,68.77,68.54,68.54,1993200006.0
2008-10-09 04:15:00,68.53,68.68,68.53,68.67,1993200006.0
2008-10-09 04:16:00,68.63,68.7,68.6,68.6,1993200006.0
2008-10-09 04:17:00,68.64,68.64,68.49,68.51,1993200006.0
2008-10-09 04:18:00,68.49,68.6,68.48,68.57,1993200006.0
2008-10-09 04:19:00,68.56,68.63,68.56,68.62,1993200006.0
2008-10-09 04:20:00,68.64,68.72,68.61,68.62,1993200006.0
2008-10-09 04:21:00,68.63,68.67,68.56,68.59,1993200006.0
2008-10-09 04:22:00,68.58,68.6,68.5,68.6,1993200006.0
2008-10-09 04:23:00,68.59,68.67,68.54,68.64,1993200006.0
2008-10-09 04:24:00,68.63,68.64,68.59,68.61,1993200006.0
2008-10-09 04:25:00,68.6,68.62,68.56,68.6,1993200006.0
2008-10-09 04:26:00,68.61,68.62,68.6,68.61,1993200006.0
2008-10-09 04:27:00,68.62,68.63,68.6,68.6,1993200006.0
2008-10-09 04:28:00,68.61,68.65,68.59,68.6,1738900003.0
2008-10-09 04:29:00,68.61,68.65,68.48,68.64,1738900003.0
2008-10-09 04:30:00,68.61,68.7,68.59,68.67,1738900003.0
2008-10-09 04:31:00,68.66,68.71,68.66,68.7,1738900003.0
2008-10-09 04:32:00,68.71,68.72,68.68,68.69,1738900003.0
2008-10-09 04:33:00,68.7,68.73,68.69,68.7,1738900003.0
2008-10-09 04:34:00,68.69,68.83,68.69,68.82,1738900003.0
2008-10-09 04:35:00,68.81,68.83,68.76,68.82,1738900003.0
2008-10-09 04:36:00,68.83,68.89,68.82,68.82,1738900003.0
2008-10-09 04:37:00,68.83,68.83,68.79,68.79,1738900003.0
2008-10-09 04:38:00,68.78,68.83,68.74,68.78,1738900003.0
2008-10-09 04:39:00,68.79,68.87,68.78,68.84,1738900003.0
2008-10-09 04:40:00,68.85,68.92,68.82,68.87,1738900003.0
2008-10-09 04:41:00,68.855,68.865,68.81,68.82,1738900003.0
2008-10-09 04:42:00,68.84,68.85,68.81,68.81,1882299995.0
2008-10-09 04:43:00,68.8,68.83,68.76,68.78,1882299995.0
2008-10-09 04:44:00,68.77,68.78,68.72,68.74,1882299995.0
2008-10-09 04:45:00,68.75,68.8,68.69,68.69,1882299995.0
2008-10-09 04:46:00,68.68,68.7,68.45,68.51,1882299995.0
2008-10-09 04:47:00,68.46,68.65,68.46,68.61,1882299995.0
2008-10-09 04:48:00,68.64,68.68,68.57,68.64,1882299995.0
2008-10-09 04:49:00,68.66,68.7,68.65,68.68,1882299995.0
2008-10-09 04:50:00,68.69,68.75,68.69,68.74,1882299995.0
2008-10-09 04:51:00,68.73,68.86,68.7,68.79,1882299995.0
2008-10-09 04:52:00,68.77,68.82,68.73,68.8,1882299995.0
2008-10-09 04:53:00,68.81,68.95,68.8,68.91,1882299995.0
2008-10-09 04:54:00,68.885,68.915,68.885,68.895,1882299995.0
2008-10-09 04:55:00,68.87,68.88,68.84,68.88,1827100011.0
2008-10-09 04:56:00,68.855,68.91,68.85,68.9,1827100011.0
2008-10-09 04:57:00,68.92,68.93,68.88,68.88,906299990.0
2008-10-09 04:58:00,68.89,68.9,68.83,68.85,906299990.0
2008-10-09 04:59:00,68.86,68.88,68.86,68.86,906299990.0
2008-10-09 05:00:00,68.86,68.86,68.775,68.775,1917500000.0
2008-10-09 05:01:00,68.79,68.79,68.75,68.77,713199997.0
2008-10-09 05:02:00,68.78,68.79,68.77,68.77,713199997.0
2008-10-09 05:03:00,68.76,68.77,68.68,68.68,713199997.0
2008-10-09 05:04:00,68.66,68.68,68.65,68.66,713199997.0
2008-10-09 05:05:00,68.67,68.68,68.61,68.63,713199997.0
2008-10-09 05:06:00,68.64,68.67,68.62,68.62,713199997.0
2008-10-09 05:07:00,68.63,68.66,68.63,68.66,713199997.0
2008-10-09 05:08:00,68.66,68.72,68.66,68.72,2143299983.0
2008-10-09 05:09:00,68.7,68.85,68.68,68.83,1742400008.0
2008-10-09 05:10:00,68.825,68.825,68.78,68.8,1742400008.0
2008-10-09 05:11:00,68.8,68.8,68.8,68.8,671899998.0
2008-10-09 05:12:00,68.8,68.83,68.8,68.83,1071599993.0
2008-10-09 05:13:00,68.8,68.91,68.78,68.89,929000003.0
2008-10-09 05:14:00,68.89,68.91,68.805,68.83,929000003.0
2008-10-09 05:15:00,68.84,68.89,68.81,68.87,1984599998.0
2008-10-09 05:16:00,68.88,68.97,68.88,68.93,1984599998.0
2008-10-09 05:17:00,68.93,68.96,68.91,68.93,1984599998.0
2008-10-09 05:18:00,68.93,68.94,68.93,68.93,1219899995.0
2008-10-09 05:19:00,68.93,68.94,68.93,68.93,989100000.0
2008-10-09 05:20:00,68.93,68.93,68.9,68.915,1909100007.0
2008-10-09 05:21:00,68.93,68.93,68.89,68.9,1950100007.0
2008-10-09 05:22:00,68.9,68.94,68.9,68.915,1950100007.0
2008-10-09 05:23:00,68.91,68.99,68.91,68.97,2079999994.0
2008-10-09 05:24:00,68.97,69.01,68.97,68.995,2079999994.0
2008-10-09 05:25:00,69.0,69.16,68.99,69.13,687200004.0
2008-10-09 05:26:00,69.12,69.27,69.11,69.25,687200004.0
2008-10-09 05:27:00,69.26,69.29,69.25,69.27,687200004.0
2008-10-09 05:28:00,69.28,69.29,69.22,69.22,2006699993.0
2008-10-09 05:29:00,69.24,69.26,69.19,69.19,2006699993.0
2008-10-09 05:30:00,69.2,69.29,69.14,69.27,2006699993.0
2008-10-09 05:31:00,69.26,69.3,69.25,69.25,2006699993.0
2008-10-09 05:32:00,69.26,69.3,69.26,69.28,2006699993.0
2008-10-09 05:33:00,69.3,69.31,69.28,69.3,2006699993.0
2008-10-09 05:34:00,69.3,69.38,69.29,69.34,1127700001.0
2008-10-09 05:35:00,69.32,69.4,69.29,69.4,1127700001.0
2008-10-09 05:36:00,69.39,69.45,69.38,69.41,1127700001.0
2008-10-09 05:37:00,69.4,69.62,69.4,69.6,1127700001.0
2008-10-09 05:38:00,69.59,69.69,69.58,69.67,1127700001.0
2008-10-09 05:39:00,69.66,69.7,69.61,69.64,1127700001.0
2008-10-09 05:40:00,69.65,69.66,69.58,69.66,1127700001.0
2008-10-09 05:41:00,69.65,69.78,69.64,69.69,1127700001.0
2008-10-09 05:42:00,69.71,69.73,69.61,69.61,1127700001.0
2008-10-09 05:43:00,69.62,69.64,69.56,69.6,1127700001.0
2008-10-09 05:44:00,69.62,69.8,69.61,69.78,1127700001.0
2008-10-09 05:45:00,69.79,69.85,69.76,69.85,1127700001.0
2008-10-09 05:46:00,69.84,69.85,69.76,69.83,1127700001.0
2008-10-09 05:47:00,69.81,69.89,69.78,69.78,1127700001.0
2008-10-09 05:48:00,69.77,69.86,69.77,69.83,1127700001.0
2008-10-09 05:49:00,69.84,69.84,69.81,69.82,1127700001.0
2008-10-09 05:50:00,69.78,69.8,69.67,69.71,500399997.0
2008-10-09 05:51:00,69.7,69.72,69.61,69.69,500399997.0
2008-10-09 05:52:00,69.7,69.71,69.67,69.69,500399997.0
2008-10-09 05:53:00,69.7,69.71,69.61,69.63,500399997.0
2008-10-09 05:54:00,69.66,69.74,69.66,69.71,500399997.0
2008-10-09 05:55:00,69.7,69.71,69.69,69.7,500399997.0
2008-10-09 05:56:00,69.69,69.7,69.63,69.69,500399997.0
2008-10-09 05:57:00,69.71,69.8,69.71,69.77,500399997.0
2008-10-09 05:58:00,69.78,69.88,69.74,69.76,500399997.0
2008-10-09 05:59:00,69.75,69.83,69.75,69.82,500399997.0
2008-10-09 06:00:00,69.8,69.86,69.8,69.81,500399997.0
2008-10-09 06:01:00,69.83,69.89,69.83,69.86,500399997.0
2008-10-09 06:02:00,69.87,69.92,69.84,69.9,500399997.0
2008-10-09 06:03:00,69.92,70.03,69.92,69.92,500399997.0
2008-10-09 06:04:00,69.93,69.94,69.85,69.92,500399997.0
2008-10-09 06:05:00,69.91,70.0,69.91,69.96,500399997.0
2008-10-09 06:06:00,69.97,69.97,69.88,69.88,500399997.0
2008-10-09 06:07:00,69.87,69.87,69.84,69.84,500399997.0
2008-10-09 06:08:00,69.82,69.84,69.71,69.71,500399997.0
2008-10-09 06:09:00,69.72,69.72,69.57,69.6,500399997.0
2008-10-09 06:10:00,69.61,69.72,69.61,69.72,500399997.0
2008-10-09 06:11:00,69.73,69.94,69.71,69.93,500399997.0
2008-10-09 06:12:00,69.92,69.95,69.85,69.91,500399997.0
2008-10-09 06:13:00,69.9,70.01,69.88,69.97,500399997.0
2008-10-09 06:14:00,69.96,70.01,69.92,69.97,500399997.0
2008-10-09 06:15:00,69.96,69.96,69.84,69.87,500399997.0
2008-10-09 06:16:00,69.89,69.91,69.8,69.82,500399997.0
2008-10-09 06:17:00,69.83,69.91,69.79,69.91,500399997.0
2008-10-09 06:18:00,69.92,69.94,69.9,69.94,500399997.0
2008-10-09 06:19:00,69.93,69.93,69.89,69.9,500399997.0
2008-10-09 06:20:00,69.9,69.91,69.865,69.865,500399997.0
2008-10-09 06:21:00,69.865,69.875,69.845,69.85,395700002.0
2008-10-09 06:22:00,69.845,69.87,69.82,69.82,1700000001.0
2008-10-09 06:23:00,69.82,69.82,69.77,69.78,1225399991.0
2008-10-09 06:24:00,69.77,69.87,69.76,69.85,1225399991.0
2008-10-09 06:25:00,69.86,69.89,69.81,69.84,1225399991.0
2008-10-09 06:26:00,69.86,69.865,69.86,69.86,1225399991.0
2008-10-09 06:27:00,69.83,69.87,69.75,69.77,1979399996.0
2008-10-09 06:28:00,69.74,69.75,69.66,69.67,1979399996.0
2008-10-09 06:29:00,69.66,69.79,69.65,69.76,1979399996.0
2008-10-09 06:30:00,69.74,69.85,69.7,69.84,1979399996.0
2008-10-09 06:31:00,69.83,69.91,69.81,69.91,1979399996.0
2008-10-09 06:32:00,69.92,69.93,69.9,69.92,1979399996.0
2008-10-09 06:33:00,69.91,69.94,69.89,69.93,1979399996.0
2008-10-09 06:34:00,69.92,69.93,69.9,69.9,1979399996.0
2008-10-09 06:35:00,69.905,69.905,69.86,69.86,1979399996.0
2008-10-09 06:36:00,69.86,69.87,69.8,69.8,1093600020.0
2008-10-09 06:37:00,69.81,69.87,69.81,69.85,1093600020.0
2008-10-09 06:38:00,69.88,69.89,69.87,69.89,1093600020.0
2008-10-09 06:39:00,69.89,69.92,69.88,69.915,1836400014.0
2008-10-09 06:40:00,69.92,69.99,69.91,69.97,1227700008.0
2008-10-09 06:41:00,69.95,69.97,69.88,69.88,1227700008.0
2008-10-09 06:42:00,69.86,69.9,69.84,69.87,1227700008.0
2008-10-09 06:43:00,69.88,69.9,69.88,69.88,1227700008.0
2008-10-09 06:44:00,69.88,69.99,69.88,69.95,1759100022.0
2008-10-09 06:45:00,69.94,69.94,69.78,69.81,1759100022.0
2008-10-09 06:46:00,69.82,69.91,69.82,69.87,1759100022.0
2008-10-09 06:47:00,69.88,69.91,69.85,69.87,1759100022.0
2008-10-09 06:48:00,69.88,69.96,69.84,69.96,1759100022.0
2008-10-09 06:49:00,69.97,70.0,69.87,69.89,1759100022.0
2008-10-09 06:50:00,69.88,69.89,69.84,69.88,1759100022.0
2008-10-09 06:51:00,69.87,69.88,69.81,69.82,1759100022.0
2008-10-09 06:52:00,69.83,69.84,69.81,69.83,1759100022.0
2008-10-09 06:53:00,69.82,69.83,69.76,69.78,1759100022.0
2008-10-09 06:54:00,69.77,69.77,69.64,69.68,1759100022.0
2008-10-09 06:55:00,69.67,69.7,69.65,69.69,1759100022.0
2008-10-09 06:56:00,69.7,69.78,69.7,69.75,1759100022.0
2008-10-09 06:57:00,69.74,69.76,69.67,69.7,1759100022.0
2008-10-09 06:58:00,69.69,69.69,69.62,69.68,1759100022.0
2008-10-09 06:59:00,69.7,69.72,69.68,69.69,1759100022.0
2008-10-09 07:00:00,69.68,69.69,69.59,69.63,1759100022.0
2008-10-09 07:01:00,69.62,69.64,69.6,69.62,1759100022.0
2008-10-09 07:02:00,69.61,69.63,69.55,69.55,1759100022.0
2008-10-09 07:03:00,69.57,69.58,69.3,69.34,1759100022.0
2008-10-09 07:04:00,69.37,69.42,69.32,69.32,1759100022.0
2008-10-09 07:05:00,69.34,69.39,69.28,69.32,1759100022.0
2008-10-09 07:06:00,69.33,69.385,69.305,69.305,1759100022.0
2008-10-09 07:07:00,69.29,69.29,69.15,69.16,1654600001.0
2008-10-09 07:08:00,69.15,69.18,69.0,69.16,1654600001.0
2008-10-09 07:09:00,69.12,69.2,69.05,69.06,1654600001.0
2008-10-09 07:10:00,69.04,69.09,68.99,69.03,1654600001.0
2008-10-09 07:11:00,69.05,69.1,68.98,69.02,1654600001.0
2008-10-09 07:12:00,69.0,69.0,68.86,68.86,1654600001.0
2008-10-09 07:13:00,68.85,68.9,68.58,68.58,1654600001.0
2008-10-09 07:14:00,68.59,68.91,68.59,68.87,1654600001.0
2008-10-09 07:15:00,68.88,69.05,68.85,68.98,1654600001.0
2008-10-09 07:16:00,68.99,69.04,68.97,69.04,1654600001.0
2008-10-09 07:17:00,69.03,69.05,68.95,68.95,1654600001.0
2008-10-09 07:18:00,68.97,69.0,68.91,68.93,1654600001.0
2008-10-09 07:19:00,68.92,68.99,68.89,68.99,1654600001.0
2008-10-09 07:20:00,68.98,69.01,68.94,68.95,1654600001.0
2008-10-09 07:21:00,68.96,68.97,68.93,68.93,1654600001.0
2008-10-09 07:22:00,68.91,68.91,68.78,68.78,1654600001.0
2008-10-09 07:23:00,68.77,68.84,68.76,68.8,1654600001.0
2008-10-09 07:24:00,68.81,68.87,68.8,68.82,1654600001.0
2008-10-09 07:25:00,68.87,68.89,68.83,68.88,1654600001.0
2008-10-09 07:26:00,68.87,68.91,68.84,68.87,1654600001.0
2008-10-09 07:27:00,68.88,68.92,68.86,68.88,1654600001.0
2008-10-09 07:28:00,68.89,68.94,68.88,68.92,1654600001.0
2008-10-09 07:29:00,68.9,69.23,68.9,69.19,1654600001.0
2008-10-09 07:30:00,69.22,69.35,69.19,69.29,1654600001.0
2008-10-09 07:31:00,69.3,69.32,69.22,69.24,1654600001.0
2008-10-09 07:32:00,69.27,69.4,69.27,69.37,1654600001.0
2008-10-09 07:33:00,69.36,69.44,69.34,69.34,1654600001.0
2008-10-09 07:34:00,69.33,69.39,69.28,69.37,1654600001.0
2008-10-09 07:35:00,69.35,69.36,69.29,69.3,1654600001.0
2008-10-09 07:36:00,69.31,69.36,69.27,69.36,1654600001.0
2008-10-09 07:37:00,69.35,69.42,69.34,69.38,1654600001.0
2008-10-09 07:38:00,69.37,69.41,69.36,69.37,1654600001.0
2008-10-09 07:39:00,69.38,69.41,69.38,69.4,1654600001.0
2008-10-09 07:40:00,69.39,69.51,69.39,69.51,1654600001.0
2008-10-09 07:41:00,69.53,69.58,69.53,69.56,1654600001.0
2008-10-09 07:42:00,69.57,69.66,69.57,69.58,1654600001.0
2008-10-09 07:43:00,69.57,69.73,69.56,69.66,1654600001.0
2008-10-09 07:44:00,69.65,69.66,69.51,69.53,1654600001.0
2008-10-09 07:45:00,69.52,69.55,69.43,69.44,1654600001.0
2008-10-09 07:46:00,69.45,69.47,69.4,69.41,1654600001.0
2008-10-09 07:47:00,69.4,69.42,69.33,69.38,1654600001.0
2008-10-09 07:48:00,69.36,69.52,69.36,69.49,1654600001.0
2008-10-09 07:49:00,69.48,69.51,69.48,69.51,1654600001.0
2008-10-09 07:50:00,69.5,69.54,69.44,69.53,1654600001.0
2008-10-09 07:51:00,69.54,69.54,69.5,69.53,1654600001.0
2008-10-09 07:52:00,69.54,69.56,69.53,69.55,1654600001.0
2008-10-09 07:53:00,69.56,69.64,69.49,69.59,1654600001.0
2008-10-09 07:54:00,69.6,69.62,69.56,69.56,1654600001.0
2008-10-09 07:55:00,69.58,69.6,69.55,69.6,1654600001.0
2008-10-09 07:56:00,69.59,69.59,69.55,69.57,1654600001.0
2008-10-09 07:57:00,69.56,69.57,69.47,69.52,1654600001.0
2008-10-09 07:58:00,69.51,69.52,69.5,69.51,1654600001.0
2008-10-09 07:59:00,69.52,69.53,69.51,69.525,1654600001.0
2008-10-09 08:00:00,69.51,69.62,69.5,69.53,2095700009.0
2008-10-09 08:01:00,69.54,69.56,69.51,69.52,2095700009.0
2008-10-09 08:02:00,69.51,69.52,69.49,69.49,2095700009.0
2008-10-09 08:03:00,69.5,69.52,69.47,69.48,2095700009.0
2008-10-09 08:04:00,69.49,69.53,69.46,69.53,2095700009.0
2008-10-09 08:05:00,69.52,69.54,69.48,69.53,2095700009.0
2008-10-09 08:06:00,69.54,69.65,69.52,69.63,2095700009.0
2008-10-09 08:07:00,69.65,69.74,69.65,69.74,2095700009.0
2008-10-09 08:08:00,69.75,70.04,69.74,70.04,2095700009.0
2008-10-09 08:09:00,70.03,70.07,69.92,70.02,2095700009.0
2008-10-09 08:10:00,70.01,70.02,69.96,70.01,2095700009.0
2008-10-09 08:11:00,70.02,70.12,70.0,70.09,2095700009.0
2008-10-09 08:12:00,70.08,70.23,70.08,70.22,2095700009.0
2008-10-09 08:13:00,70.21,70.4,70.21,70.38,2095700009.0
2008-10-09 08:14:00,70.37,70.37,70.26,70.33,2095700009.0
2008-10-09 08:15:00,70.34,70.34,70.21,70.22,2095700009.0
2008-10-09 08:16:00,70.23,70.3,70.23,70.29,2095700009.0
2008-10-09 08:17:00,70.28,70.37,70.24,70.35,2095700009.0
2008-10-09 08:18:00,70.34,70.35,70.2,70.22,2095700009.0
2008-10-09 08:19:00,70.21,70.25,70.15,70.16,2095700009.0
2008-10-09 08:20:00,70.15,70.16,69.88,70.04,2095700009.0
2008-10-09 08:21:00,70.05,70.07,69.95,69.95,2095700009.0
2008-10-09 08:22:00,69.98,70.1,69.92,70.07,2095700009.0
2008-10-09 08:23:00,70.08,70.12,69.94,70.02,2095700009.0
2008-10-09 08:24:00,70.01,70.09,69.98,70.02,2095700009.0
2008-10-09 08:25:00,70.01,70.07,69.98,69.99,2095700009.0
2008-10-09 08:26:00,70.0,70.04,69.93,69.93,2095700009.0
2008-10-09 08:27:00,69.92,69.96,69.86,69.93,2095700009.0
2008-10-09 08:28:00,69.94,69.97,69.91,69.97,2095700009.0
2008-10-09 08:29:00,69.96,70.21,69.94,70.21,2095700009.0
2008-10-09 08:30:00,70.2,70.22,70.1,70.13,2095700009.0
2008-10-09 08:31:00,70.13,70.155,70.13,70.13,2095700009.0
2008-10-09 08:32:00,70.11,70.32,70.11,70.31,1593899989.0
2008-10-09 08:33:00,70.3,70.37,70.26,70.33,1593899989.0
2008-10-09 08:34:00,70.34,70.41,70.34,70.37,1593899989.0
2008-10-09 08:35:00,70.38,70.42,70.29,70.31,1593899989.0
2008-10-09 08:36:00,70.32,70.4,70.25,70.37,1593899989.0
2008-10-09 08:37:00,70.36,70.38,70.12,70.24,1593899989.0
2008-10-09 08:38:00,70.23,70.3,70.08,70.09,1593899989.0
2008-10-09 08:39:00,70.08,70.09,69.75,69.81,1593899989.0
2008-10-09 08:40:00,69.8,69.9,69.79,69.85,1593899989.0
2008-10-09 08:41:00,69.9,69.97,69.86,69.93,1593899989.0
2008-10-09 08:42:00,69.92,69.94,69.85,69.87,1593899989.0
2008-10-09 08:43:00,69.86,69.91,69.86,69.88,1593899989.0
2008-10-09 08:44:00,69.89,69.99,69.89,69.99,1593899989.0
2008-10-09 08:45:00,69.98,69.99,69.8,69.87,1593899989.0
2008-10-09 08:46:00,69.86,69.87,69.82,69.86,1593899989.0
2008-10-09 08:47:00,69.83,69.88,69.75,69.76,1593899989.0
2008-10-09 08:48:00,69.77,69.84,69.75,69.83,1593899989.0
2008-10-09 08:49:00,69.84,69.89,69.8,69.88,1593899989.0
2008-10-09 08:50:00,69.89,69.89,69.72,69.86,1593899989.0
2008-10-09 08:51:00,69.87,69.91,69.79,69.8,1593899989.0
2008-10-09 08:52:00,69.79,69.86,69.79,69.86,1593899989.0
2008-10-09 08:53:00,69.87,69.94,69.87,69.9,1593899989.0
2008-10-09 08:54:00,69.89,69.93,69.87,69.87,1593899989.0
2008-10-09 08:55:00,69.86,69.94,69.81,69.93,1593899989.0
2008-10-09 08:56:00,69.95,70.06,69.91,70.05,1593899989.0
2008-10-09 08:57:00,70.06,70.07,69.99,70.05,1593899989.0
2008-10-09 08:58:00,70.04,70.06,69.98,70.0,1593899989.0
2008-10-09 08:59:00,69.98,69.98,69.81,69.83,1593899989.0
2008-10-09 09:00:00,69.84,69.9,69.83,69.84,1593899989.0
2008-10-09 09:01:00,69.85,69.95,69.84,69.89,1593899989.0
2008-10-09 09:02:00,69.9,69.91,69.81,69.86,1593899989.0
2008-10-09 09:03:00,69.875,69.875,69.86,69.86,1593899989.0
2008-10-09 09:04:00,69.84,69.87,69.78,69.82,1275900028.0
2008-10-09 09:05:00,69.81,69.85,69.77,69.83,1275900028.0
2008-10-09 09:06:00,69.84,69.84,69.72,69.72,1275900028.0
2008-10-09 09:07:00,69.71,69.8,69.68,69.79,1275900028.0
2008-10-09 09:08:00,69.78,69.79,69.67,69.7,1275900028.0
2008-10-09 09:09:00,69.69,69.74,69.65,69.69,1275900028.0
2008-10-09 09:10:00,69.68,69.69,69.6,69.66,1275900028.0
2008-10-09 09:11:00,69.67,69.81,69.67,69.81,1275900028.0
2008-10-09 09:12:00,69.8,69.87,69.8,69.8,1275900028.0
2008-10-09 09:13:00,69.79,69.8,69.72,69.75,1275900028.0
2008-10-09 09:14:00,69.74,69.85,69.74,69.81,1275900028.0
2008-10-09 09:15:00,69.82,69.84,69.72,69.77,1275900028.0
2008-10-09 09:16:00,69.78,69.84,69.77,69.82,1275900028.0
2008-10-09 09:17:00,69.83,69.83,69.8,69.83,1275900028.0
2008-10-09 09:18:00,69.82,69.87,69.82,69.82,1275900028.0
2008-10-09 09:19:00,69.83,69.9,69.81,69.87,1275900028.0
2008-10-09 09:20:00,69.86,69.95,69.85,69.94,1275900028.0
2008-10-09 09:21:00,69.95,69.99,69.94,69.97,1275900028.0
2008-10-09 09:22:00,69.98,69.98,69.95,69.97,1275900028.0
2008-10-09 09:23:00,69.98,70.12,69.97,70.08,1275900028.0
2008-10-09 09:24:00,70.07,70.1,69.88,69.89,1275900028.0
2008-10-09 09:25:00,69.88,69.97,69.88,69.96,1275900028.0
2008-10-09 09:26:00,69.97,70.01,69.96,69.96,1275900028.0
2008-10-09 09:27:00,69.97,70.04,69.97,70.03,1275900028.0
2008-10-09 09:28:00,70.02,70.08,70.02,70.07,1275900028.0
2008-10-09 09:29:00,70.06,70.07,70.02,70.02,1275900028.0
2008-10-09 09:30:00,70.03,70.06,70.01,70.06,1275900028.0
2008-10-09 09:31:00,70.05,70.12,70.05,70.1,1275900028.0
2008-10-09 09:32:00,70.11,70.13,69.99,70.06,1275900028.0
2008-10-09 09:33:00,70.05,70.13,70.04,70.12,1275900028.0
2008-10-09 09:34:00,70.13,70.14,70.03,70.04,1275900028.0
2008-10-09 09:35:00,70.05,70.06,69.93,70.0,1275900028.0
2008-10-09 09:36:00,70.01,70.12,70.01,70.1,1275900028.0
2008-10-09 09:37:00,70.11,70.11,70.06,70.1,1275900028.0
2008-10-09 09:38:00,70.105,70.12,70.105,70.12,1275900028.0
2008-10-09 09:39:00,70.1,70.12,70.03,70.04,1516099996.0
2008-10-09 09:40:00,70.05,70.18,70.05,70.17,1516099996.0
2008-10-09 09:41:00,70.16,70.19,70.12,70.18,1516099996.0
2008-10-09 09:42:00,70.17,70.22,70.09,70.15,1516099996.0
2008-10-09 09:43:00,70.16,70.18,70.13,70.13,1516099996.0
2008-10-09 09:44:00,70.12,70.18,70.12,70.17,1516099996.0
2008-10-09 09:45:00,70.16,70.25,70.16,70.25,1516099996.0
2008-10-09 09:46:00,70.26,70.3,70.19,70.28,1516099996.0
2008-10-09 09:47:00,70.26,70.34,70.21,70.31,1516099996.0
2008-10-09 09:48:00,70.32,70.39,70.32,70.39,1516099996.0
2008-10-09 09:49:00,70.4,70.59,70.37,70.59,1516099996.0
2008-10-09 09:50:00,70.6,70.62,70.41,70.5,1516099996.0
2008-10-09 09:51:00,70.51,70.83,70.51,70.74,1516099996.0
2008-10-09 09:52:00,70.75,70.93,70.73,70.89,1516099996.0
2008-10-09 09:53:00,70.9,71.08,70.87,71.01,1516099996.0
2008-10-09 09:54:00,71.0,71.16,70.99,71.1,1516099996.0
2008-10-09 09:55:00,71.09,71.1,70.96,71.06,1516099996.0
2008-10-09 09:56:00,71.05,71.06,70.95,70.95,1516099996.0
2008-10-09 09:57:00,70.97,71.07,70.95,71.03,1516099996.0
2008-10-09 09:58:00,71.04,71.13,70.94,70.94,1516099996.0
2008-10-09 09:59:00,70.95,71.03,70.89,71.03,1516099996.0
2008-10-09 10:00:00,71.04,71.11,71.01,71.03,1516099996.0
2008-10-09 10:01:00,71.01,71.04,70.83,70.85,1516099996.0
2008-10-09 10:02:00,70.86,71.01,70.84,70.94,1516099996.0
2008-10-09 10:03:00,70.95,71.03,70.9,70.91,1516099996.0
2008-10-09 10:04:00,70.89,70.89,70.65,70.65,1516099996.0
2008-10-09 10:05:00,70.66,70.66,70.37,70.46,1516099996.0
2008-10-09 10:06:00,70.47,70.47,70.24,70.38,1516099996.0
2008-10-09 10:07:00,70.39,70.6,70.37,70.47,1516099996.0
2008-10-09 10:08:00,70.48,70.72,70.44,70.71,1516099996.0
2008-10-09 10:09:00,70.72,70.9,70.72,70.8,1516099996.0
2008-10-09 10:10:00,70.79,71.03,70.78,70.98,1516099996.0
2008-10-09 10:11:00,71.0,71.01,70.84,70.93,1516099996.0
2008-10-09 10:12:00,70.95,70.98,70.87,70.98,1516099996.0
2008-10-09 10:13:00,70.95,71.06,70.92,71.03,1516099996.0
2008-10-09 10:14:00,71.02,71.04,70.95,70.96,1516099996.0
2008-10-09 10:15:00,70.97,71.06,70.97,71.01,1516099996.0
2008-10-09 10:16:00,71.0,71.05,70.97,71.02,1516099996.0
2008-10-09 10:17:00,70.99,71.02,70.77,70.88,1516099996.0
2008-10-09 10:18:00,70.89,70.89,70.74,70.77,1516099996.0
2008-10-09 10:19:00,70.82,71.04,70.81,70.98,1516099996.0
2008-10-09 10:20:00,70.96,71.17,70.96,71.1,1516099996.0
2008-10-09 10:21:00,71.07,71.2,71.06,71.2,1516099996.0
2008-10-09 10:22:00,71.21,71.31,71.11,71.25,1516099996.0
2008-10-09 10:23:00,71.24,71.26,71.17,71.25,1516099996.0
2008-10-09 10:24:00,71.24,71.24,71.16,71.24,1516099996.0
2008-10-09 10:25:00,71.25,71.54,71.25,71.53,1516099996.0
2008-10-09 10:26:00,71.52,71.71,71.48,71.65,1516099996.0
2008-10-09 10:27:00,71.64,71.7,71.59,71.65,1516099996.0
2008-10-09 10:28:00,71.64,71.66,71.54,71.6,1516099996.0
2008-10-09 10:29:00,71.61,71.66,71.58,71.59,1516099996.0
2008-10-09 10:30:00,71.6,71.64,71.53,71.63,1516099996.0
2008-10-09 10:31:00,71.65,71.86,71.65,71.81,1516099996.0
2008-10-09 10:32:00,71.79,71.92,71.74,71.89,1516099996.0
2008-10-09 10:33:00,71.91,72.01,71.87,71.94,1516099996.0
2008-10-09 10:34:00,71.95,71.96,71.84,71.87,1516099996.0
2008-10-09 10:35:00,71.88,71.88,71.76,71.76,1516099996.0
2008-10-09 10:36:00,71.77,71.83,71.72,71.72,1516099996.0
2008-10-09 10:37:00,71.71,71.72,71.6,71.6,1516099996.0
2008-10-09 10:38:00,71.59,71.6,71.47,71.53,1516099996.0
2008-10-09 10:39:00,71.54,71.56,71.48,71.51,1516099996.0
2008-10-09 10:40:00,71.52,71.57,71.47,71.52,1516099996.0
2008-10-09 10:41:00,71.47,71.52,71.41,71.46,1516099996.0
2008-10-09 10:42:00,71.45,71.53,71.43,71.52,1516099996.0
2008-10-09 10:43:00,71.53,71.53,71.47,71.47,1516099996.0
2008-10-09 10:44:00,71.46,71.47,71.38,71.39,1516099996.0
2008-10-09 10:45:00,71.4,71.4,71.31,71.32,1516099996.0
2008-10-09 10:46:00,71.31,71.34,71.26,71.28,1516099996.0
2008-10-09 10:47:00,71.29,71.3,71.25,71.26,1516099996.0
2008-10-09 10:48:00,71.25,71.38,71.25,71.34,1516099996.0
2008-10-09 10:49:00,71.33,71.42,71.33,71.35,1516099996.0
2008-10-09 10:50:00,71.36,71.39,71.35,71.38,1516099996.0
2008-10-09 10:51:00,71.37,71.48,71.36,71.46,1516099996.0
2008-10-09 10:52:00,71.47,71.68,71.46,71.6,1516099996.0
2008-10-09 10:53:00,71.58,71.59,71.49,71.53,1516099996.0
2008-10-09 10:54:00,71.51,71.59,71.5,71.58,1516099996.0
2008-10-09 10:55:00,71.56,71.59,71.5,71.53,1516099996.0
2008-10-09 10:56:00,71.52,71.52,71.47,71.5,1516099996.0
2008-10-09 10:57:00,71.49,71.51,71.45,71.46,1516099996.0
2008-10-09 10:58:00,71.45,71.55,71.44,71.44,1516099996.0
2008-10-09 10:59:00,71.47,71.52,71.4,71.51,1516099996.0
2008-10-09 11:00:00,71.5,71.54,71.48,71.48,1516099996.0
2008-10-09 11:01:00,71.47,71.48,71.44,71.47,1516099996.0
2008-10-09 11:02:00,71.48,71.59,71.45,71.57,1516099996.0
2008-10-09 11:03:00,71.58,71.61,71.56,71.58,1516099996.0
2008-10-09 11:04:00,71.6,71.68,71.6,71.67,1516099996.0
2008-10-09 11:05:00,71.65,71.67,71.62,71.62,1516099996.0
2008-10-09 11:06:00,71.63,71.65,71.58,71.58,1516099996.0
2008-10-09 11:07:00,71.59,71.59,71.48,71.49,1516099996.0
2008-10-09 11:08:00,71.48,71.49,71.39,71.4,1516099996.0
2008-10-09 11:09:00,71.39,71.44,71.36,71.44,1516099996.0
2008-10-09 11:10:00,71.45,71.46,71.41,71.44,1516099996.0
2008-10-09 11:11:00,71.43,71.46,71.37,71.42,1516099996.0
2008-10-09 11:12:00,71.43,71.46,71.39,71.42,1516099996.0
2008-10-09 11:13:00,71.41,71.48,71.41,71.45,1516099996.0
2008-10-09 11:14:00,71.44,71.48,71.42,71.43,1516099996.0
2008-10-09 11:15:00,71.42,71.44,71.41,71.41,1516099996.0
2008-10-09 11:16:00,71.4,71.47,71.39,71.47,1516099996.0
2008-10-09 11:17:00,71.46,71.47,71.39,71.39,1516099996.0
2008-10-09 11:18:00,71.4,71.43,71.38,71.42,1516099996.0
2008-10-09 11:19:00,71.46,71.46,71.3,71.37,1516099996.0
2008-10-09 11:20:00,71.36,71.36,71.31,71.32,1516099996.0
2008-10-09 11:21:00,71.31,71.31,71.22,71.25,1516099996.0
2008-10-09 11:22:00,71.24,71.27,71.12,71.14,1516099996.0
2008-10-09 11:23:00,71.16,71.16,71.05,71.08,1516099996.0
2008-10-09 11:24:00,71.09,71.11,70.96,70.97,1516099996.0
2008-10-09 11:25:00,70.96,71.02,70.92,70.99,1516099996.0
2008-10-09 11:26:00,71.0,71.02,70.99,70.99,1516099996.0
2008-10-09 11:27:00,71.01,71.02,70.95,70.97,1516099996.0
2008-10-09 11:28:00,70.98,71.0,70.95,71.0,1516099996.0
2008-10-09 11:29:00,70.99,70.99,70.93,70.99,1516099996.0
2008-10-09 11:30:00,70.97,71.0,70.93,70.93,1516099996.0
2008-10-09 11:31:00,70.92,70.99,70.88,70.9,1516099996.0
2008-10-09 11:32:00,70.91,70.95,70.86,70.86,1516099996.0
2008-10-09 11:33:00,70.87,70.87,70.73,70.78,1516099996.0
2008-10-09 11:34:00,70.77,70.79,70.61,70.62,1516099996.0
2008-10-09 11:35:00,70.61,70.77,70.59,70.64,1516099996.0
2008-10-09 11:36:00,70.63,70.65,70.57,70.62,1516099996.0
2008-10-09 11:37:00,70.61,70.74,70.52,70.71,1516099996.0
2008-10-09 11:38:00,70.7,70.8,70.7,70.71,1516099996.0
2008-10-09 11:39:00,70.7,70.72,70.67,70.68,1516099996.0
2008-10-09 11:40:00,70.69,70.73,70.55,70.57,1516099996.0
2008-10-09 11:41:00,70.58,70.66,70.41,70.48,1516099996.0
2008-10-09 11:42:00,70.46,70.55,70.46,70.49,1516099996.0
2008-10-09 11:43:00,70.48,70.48,70.34,70.34,1516099996.0
2008-10-09 11:44:00,70.33,70.34,70.27,70.31,1516099996.0
2008-10-09 11:45:00,70.3,70.31,70.22,70.28,1516099996.0
2008-10-09 11:46:00,70.27,70.3,70.22,70.28,1516099996.0
2008-10-09 11:47:00,70.27,70.31,70.22,70.3,1516099996.0
2008-10-09 11:48:00,70.34,70.34,70.29,70.31,1516099996.0
2008-10-09 11:49:00,70.32,70.4,70.31,70.37,1516099996.0
2008-10-09 11:50:00,70.38,70.73,70.38,70.66,1516099996.0
2008-10-09 11:51:00,70.69,70.75,70.56,70.56,1516099996.0
2008-10-09 11:52:00,70.57,70.61,70.48,70.53,1516099996.0
2008-10-09 11:53:00,70.54,70.68,70.53,70.58,1516099996.0
2008-10-09 11:54:00,70.56,70.58,70.48,70.48,1516099996.0
2008-10-09 11:55:00,70.47,70.54,70.47,70.52,1516099996.0
2008-10-09 11:56:00,70.55,70.55,70.46,70.48,1516099996.0
2008-10-09 11:57:00,70.51,70.58,70.47,70.52,1516099996.0
2008-10-09 11:58:00,70.54,70.58,70.49,70.54,1516099996.0
2008-10-09 11:59:00,70.55,70.64,70.54,70.59,1516099996.0
2008-10-09 12:00:00,70.58,70.61,70.53,70.59,1516099996.0
2008-10-09 12:01:00,70.61,70.77,70.59,70.74,1516099996.0
2008-10-09 12:02:00,70.73,70.79,70.68,70.73,1516099996.0
2008-10-09 12:03:00,70.72,70.98,70.66,70.87,1516099996.0
2008-10-09 12:04:00,70.86,70.87,70.71,70.8,1516099996.0
2008-10-09 12:05:00,70.79,70.91,70.79,70.88,1516099996.0
2008-10-09 12:06:00,70.87,70.88,70.77,70.85,1516099996.0
2008-10-09 12:07:00,70.9,71.07,70.89,71.04,1516099996.0
2008-10-09 12:08:00,71.05,71.08,70.94,71.0,1516099996.0
2008-10-09 12:09:00,70.99,71.0,70.93,70.93,1516099996.0
2008-10-09 12:10:00,70.94,70.96,70.93,70.93,1516099996.0
2008-10-09 12:11:00,70.94,70.95,70.75,70.83,1516099996.0
2008-10-09 12:12:00,70.82,70.86,70.79,70.85,1516099996.0
2008-10-09 12:13:00,70.84,70.87,70.78,70.81,1516099996.0
2008-10-09 12:14:00,70.82,70.82,70.6,70.6,1516099996.0
2008-10-09 12:15:00,70.56,70.62,70.47,70.47,1516099996.0
2008-10-09 12:16:00,70.46,70.59,70.42,70.5,1516099996.0
2008-10-09 12:17:00,70.51,70.59,70.48,70.59,1516099996.0
2008-10-09 12:18:00,70.58,70.7,70.57,70.7,1516099996.0
2008-10-09 12:19:00,70.69,70.84,70.69,70.84,1516099996.0
2008-10-09 12:20:00,70.83,70.84,70.78,70.82,1516099996.0
2008-10-09 12:21:00,70.83,70.84,70.68,70.68,1516099996.0
2008-10-09 12:22:00,70.69,70.7,70.59,70.66,1516099996.0
2008-10-09 12:23:00,70.65,70.65,70.46,70.46,1516099996.0
2008-10-09 12:24:00,70.48,70.52,70.38,70.44,1516099996.0
2008-10-09 12:25:00,70.45,70.51,70.44,70.45,1516099996.0
2008-10-09 12:26:00,70.44,70.44,70.27,70.27,1516099996.0
2008-10-09 12:27:00,70.25,70.31,70.15,70.3,1516099996.0
2008-10-09 12:28:00,70.29,70.3,70.21,70.25,1516099996.0
2008-10-09 12:29:00,70.24,70.48,70.22,70.34,1516099996.0
2008-10-09 12:30:00,70.35,70.4,70.29,70.29,1516099996.0
2008-10-09 12:31:00,70.3,70.32,70.17,70.17,1516099996.0
2008-10-09 12:32:00,70.16,70.19,70.14,70.17,1516099996.0
2008-10-09 12:33:00,70.16,70.17,70.02,70.1,1516099996.0
2008-10-09 12:34:00,70.11,70.12,70.06,70.07,1516099996.0
2008-10-09 12:35:00,70.08,70.13,70.04,70.05,1516099996.0
2008-10-09 12:36:00,70.04,70.05,69.9,69.9,1516099996.0
2008-10-09 12:37:00,69.91,69.98,69.64,69.93,1516099996.0
2008-10-09 12:38:00,69.94,70.04,69.89,69.89,1516099996.0
2008-10-09 12:39:00,69.88,70.04,69.88,70.03,1516099996.0
2008-10-09 12:40:00,70.04,70.04,69.99,70.02,1516099996.0
2008-10-09 12:41:00,70.03,70.06,69.89,69.9,1516099996.0
2008-10-09 12:42:00,69.91,69.96,69.9,69.92,1516099996.0
2008-10-09 12:43:00,69.91,69.92,69.86,69.88,1516099996.0
2008-10-09 12:44:00,69.89,69.97,69.88,69.95,1516099996.0
2008-10-09 12:45:00,69.94,70.03,69.93,69.95,1516099996.0
2008-10-09 12:46:00,69.94,70.0,69.93,69.97,1516099996.0
2008-10-09 12:47:00,69.98,69.98,69.96,69.96,1516099996.0
2008-10-09 12:48:00,69.97,70.02,69.96,70.01,1516099996.0
2008-10-09 12:49:00,70.02,70.06,69.93,69.94,1516099996.0
2008-10-09 12:50:00,69.95,69.97,69.93,69.94,1516099996.0
2008-10-09 12:51:00,69.95,70.0,69.88,69.99,1516099996.0
2008-10-09 12:52:00,69.97,70.13,69.93,70.13,1516099996.0
2008-10-09 12:53:00,70.14,70.27,70.13,70.23,1516099996.0
2008-10-09 12:54:00,70.24,70.28,70.18,70.27,1516099996.0
2008-10-09 12:55:00,70.28,70.51,70.24,70.35,1516099996.0
2008-10-09 12:56:00,70.37,70.47,70.34,70.4,1516099996.0
2008-10-09 12:57:00,70.41,70.44,70.29,70.29,1516099996.0
2008-10-09 12:58:00,70.3,70.32,70.24,70.26,1516099996.0
2008-10-09 12:59:00,70.25,70.3,70.25,70.3,1516099996.0
2008-10-09 13:00:00,70.31,70.31,70.17,70.24,1516099996.0
2008-10-09 13:01:00,70.2,70.26,70.16,70.17,1516099996.0
2008-10-09 13:02:00,70.16,70.17,70.12,70.13,1516099996.0
2008-10-09 13:03:00,70.12,70.19,70.11,70.16,1516099996.0
2008-10-09 13:04:00,70.15,70.17,70.06,70.07,1516099996.0
2008-10-09 13:05:00,70.08,70.09,70.04,70.04,1516099996.0
2008-10-09 13:06:00,70.03,70.05,69.95,70.01,1516099996.0
2008-10-09 13:07:00,69.99,70.04,69.97,69.98,1516099996.0
2008-10-09 13:08:00,69.97,70.08,69.93,70.08,1516099996.0
2008-10-09 13:09:00,70.09,70.27,70.08,70.25,1516099996.0
2008-10-09 13:10:00,70.26,70.26,70.12,70.17,1516099996.0
2008-10-09 13:11:00,70.16,70.16,70.11,70.13,1516099996.0
2008-10-09 13:12:00,70.12,70.16,70.12,70.15,1516099996.0
2008-10-09 13:13:00,70.14,70.25,70.08,70.08,1516099996.0
2008-10-09 13:14:00,70.09,70.18,70.03,70.17,1516099996.0
2008-10-09 13:15:00,70.14,70.19,70.02,70.03,1516099996.0
2008-10-09 13:16:00,70.04,70.15,70.03,70.15,1516099996.0
2008-10-09 13:17:00,70.16,70.17,69.95,69.95,1516099996.0
2008-10-09 13:18:00,69.96,70.09,69.95,70.05,1516099996.0
2008-10-09 13:19:00,70.03,70.19,70.02,70.17,1516099996.0
2008-10-09 13:20:00,70.18,70.19,70.11,70.17,1516099996.0
2008-10-09 13:21:00,70.18,70.21,70.16,70.18,1516099996.0
2008-10-09 13:22:00,70.17,70.2,70.12,70.12,1516099996.0
2008-10-09 13:23:00,70.13,70.19,70.12,70.18,1516099996.0
2008-10-09 13:24:00,70.17,70.29,70.13,70.29,1516099996.0
2008-10-09 13:25:00,70.3,70.41,70.29,70.38,1516099996.0
2008-10-09 13:26:00,70.37,70.38,70.32,70.34,1516099996.0
2008-10-09 13:27:00,70.33,70.35,70.19,70.35,1516099996.0
2008-10-09 13:28:00,70.34,70.48,70.32,70.45,1516099996.0
2008-10-09 13:29:00,70.43,70.54,70.43,70.54,1516099996.0
2008-10-09 13:30:00,70.53,70.58,70.52,70.55,1516099996.0
2008-10-09 13:31:00,70.56,70.7,70.54,70.7,1516099996.0
2008-10-09 13:32:00,70.65,70.69,70.56,70.64,1516099996.0
2008-10-09 13:33:00,70.63,70.73,70.62,70.68,1516099996.0
2008-10-09 13:34:00,70.69,70.73,70.69,70.72,1516099996.0
2008-10-09 13:35:00,70.73,70.98,70.73,70.97,1516099996.0
2008-10-09 13:36:00,70.98,71.0,70.93,70.99,1516099996.0
2008-10-09 13:37:00,70.98,71.0,70.92,70.93,1516099996.0
2008-10-09 13:38:00,70.92,70.92,70.77,70.77,1516099996.0
2008-10-09 13:39:00,70.76,70.79,70.71,70.73,1516099996.0
2008-10-09 13:40:00,70.72,70.81,70.67,70.81,1516099996.0
2008-10-09 13:41:00,70.82,70.97,70.81,70.97,1516099996.0
2008-10-09 13:42:00,70.99,71.18,70.81,70.88,1516099996.0
2008-10-09 13:43:00,70.86,70.9,70.74,70.76,1516099996.0
2008-10-09 13:44:00,70.84,70.89,70.76,70.83,1516099996.0
2008-10-09 13:45:00,70.82,70.86,70.74,70.82,1516099996.0
2008-10-09 13:46:00,70.85,71.0,70.84,71.0,1516099996.0
2008-10-09 13:47:00,71.01,71.03,70.95,70.95,1516099996.0
2008-10-09 13:48:00,70.94,70.97,70.9,70.94,1516099996.0
2008-10-09 13:49:00,70.95,70.95,70.88,70.94,1516099996.0
2008-10-09 13:50:00,70.93,70.95,70.89,70.91,1516099996.0
2008-10-09 13:51:00,70.9,70.94,70.83,70.85,1516099996.0
2008-10-09 13:52:00,70.84,70.88,70.81,70.86,1516099996.0
2008-10-09 13:53:00,70.87,70.93,70.86,70.91,1516099996.0
2008-10-09 13:54:00,70.89,70.9,70.85,70.89,1516099996.0
2008-10-09 13:55:00,70.88,70.89,70.78,70.79,1516099996.0
2008-10-09 13:56:00,70.8,70.81,70.78,70.78,1516099996.0
2008-10-09 13:57:00,70.8,70.8,70.7,70.71,1516099996.0
2008-10-09 13:58:00,70.7,70.71,70.53,70.6,1516099996.0
2008-10-09 13:59:00,70.63,70.63,70.56,70.6,1516099996.0
2008-10-09 14:00:00,70.61,70.66,70.53,70.64,1516099996.0
2008-10-09 14:01:00,70.63,70.67,70.59,70.66,1516099996.0
2008-10-09 14:02:00,70.65,70.67,70.59,70.6,1516099996.0
2008-10-09 14:03:00,70.59,70.62,70.51,70.51,1516099996.0
2008-10-09 14:04:00,70.5,70.51,70.37,70.43,1516099996.0
2008-10-09 14:05:00,70.44,70.5,70.44,70.46,1516099996.0
2008-10-09 14:06:00,70.47,70.52,70.46,70.49,1516099996.0
2008-10-09 14:07:00,70.5,70.56,70.49,70.56,1516099996.0
2008-10-09 14:08:00,70.57,70.69,70.56,70.65,1516099996.0
2008-10-09 14:09:00,70.64,70.65,70.6,70.64,1516099996.0
2008-10-09 14:10:00,70.63,70.78,70.62,70.78,1516099996.0
2008-10-09 14:11:00,70.79,70.81,70.62,70.65,1516099996.0
2008-10-09 14:12:00,70.64,70.65,70.53,70.62,1516099996.0
2008-10-09 14:13:00,70.61,70.62,70.59,70.62,1516099996.0
2008-10-09 14:14:00,70.63,70.68,70.61,70.61,1516099996.0
2008-10-09 14:15:00,70.62,70.63,70.55,70.58,1516099996.0
2008-10-09 14:16:00,70.57,70.6,70.56,70.56,1516099996.0
2008-10-09 14:17:00,70.59,70.7,70.59,70.67,1516099996.0
2008-10-09 14:18:00,70.69,70.83,70.68,70.69,1516099996.0
2008-10-09 14:19:00,70.67,70.75,70.67,70.75,1516099996.0
2008-10-09 14:20:00,70.74,70.84,70.74,70.84,1516099996.0
2008-10-09 14:21:00,70.85,70.88,70.81,70.84,1516099996.0
2008-10-09 14:22:00,70.85,70.98,70.85,70.98,1516099996.0
2008-10-09 14:23:00,71.0,71.05,70.96,71.05,1516099996.0
2008-10-09 14:24:00,71.08,71.13,71.05,71.09,1516099996.0
2008-10-09 14:25:00,71.1,71.13,71.05,71.12,1516099996.0
2008-10-09 14:26:00,71.11,71.12,71.02,71.04,1516099996.0
2008-10-09 14:27:00,71.03,71.04,70.91,70.93,1516099996.0
2008-10-09 14:28:00,70.94,71.01,70.92,70.92,1516099996.0
2008-10-09 14:29:00,70.91,71.02,70.9,70.98,1516099996.0
2008-10-09 14:30:00,71.0,71.17,70.99,71.06,1516099996.0
2008-10-09 14:31:00,71.05,71.14,70.94,71.09,1516099996.0
2008-10-09 14:32:00,71.08,71.13,70.98,70.98,1516099996.0
2008-10-09 14:33:00,70.99,71.03,70.91,70.97,1516099996.0
2008-10-09 14:34:00,70.98,71.04,70.98,71.03,1516099996.0
2008-10-09 14:35:00,71.04,71.17,71.0,71.09,1516099996.0
2008-10-09 14:36:00,71.1,71.12,71.03,71.08,1516099996.0
2008-10-09 14:37:00,71.09,71.16,71.07,71.14,1516099996.0
2008-10-09 14:38:00,71.15,71.21,71.13,71.21,1516099996.0
2008-10-09 14:39:00,71.22,71.32,71.2,71.29,1516099996.0
2008-10-09 14:40:00,71.31,71.43,71.3,71.33,1516099996.0
2008-10-09 14:41:00,71.31,71.39,71.27,71.34,1516099996.0
2008-10-09 14:42:00,71.36,71.52,71.31,71.51,1516099996.0
2008-10-09 14:43:00,71.52,71.54,71.48,71.51,1516099996.0
2008-10-09 14:44:00,71.52,71.64,71.48,71.57,1516099996.0
2008-10-09 14:45:00,71.55,71.65,71.55,71.6,1516099996.0
2008-10-09 14:46:00,71.59,71.74,71.57,71.64,1516099996.0
2008-10-09 14:47:00,71.63,71.63,71.43,71.43,1516099996.0
2008-10-09 14:48:00,71.42,71.55,71.42,71.53,1516099996.0
2008-10-09 14:49:00,71.54,71.69,71.53,71.62,1516099996.0
2008-10-09 14:50:00,71.64,71.84,71.63,71.67,1516099996.0
2008-10-09 14:51:00,71.66,71.73,71.61,71.73,1516099996.0
2008-10-09 14:52:00,71.71,71.78,71.7,71.74,1516099996.0
2008-10-09 14:53:00,71.73,71.77,71.5,71.55,1516099996.0
2008-10-09 14:54:00,71.54,71.56,71.49,71.51,1516099996.0
2008-10-09 14:55:00,71.52,71.65,71.49,71.61,1516099996.0
2008-10-09 14:56:00,71.6,71.62,71.49,71.5,1516099996.0
2008-10-09 14:57:00,71.51,71.61,71.49,71.54,1516099996.0
2008-10-09 14:58:00,71.53,71.53,71.39,71.39,1516099996.0
2008-10-09 14:59:00,71.4,71.41,71.33,71.36,1516099996.0
2008-10-09 15:00:00,71.35,71.48,71.35,71.45,1516099996.0
2008-10-09 15:01:00,71.44,71.53,71.4,71.48,1516099996.0
2008-10-09 15:02:00,71.49,71.6,71.48,71.59,1516099996.0
2008-10-09 15:03:00,71.61,71.72,71.61,71.67,1516099996.0
2008-10-09 15:04:00,71.66,71.7,71.5,71.52,1516099996.0
2008-10-09 15:05:00,71.53,71.66,71.49,71.64,1516099996.0
2008-10-09 15:06:00,71.65,71.7,71.53,71.55,1516099996.0
2008-10-09 15:07:00,71.54,71.65,71.54,71.58,1516099996.0
2008-10-09 15:08:00,71.59,71.6,71.56,71.57,1516099996.0
2008-10-09 15:09:00,71.55,71.58,71.53,71.56,1516099996.0
2008-10-09 15:10:00,71.55,71.63,71.51,71.62,1516099996.0
2008-10-09 15:11:00,71.61,71.69,71.61,71.69,1516099996.0
2008-10-09 15:12:00,71.67,71.75,71.64,71.74,2061800006.0
2008-10-09 15:13:00,71.73,71.79,71.73,71.78,2061800006.0
2008-10-09 15:14:00,71.79,71.79,71.72,71.73,2061800006.0
2008-10-09 15:15:00,71.74,71.85,71.73,71.85,2061800006.0
2008-10-09 15:16:00,71.86,71.9,71.84,71.88,2061800006.0
2008-10-09 15:17:00,71.87,71.92,71.83,71.9,2061800006.0
2008-10-09 15:18:00,71.89,71.91,71.82,71.82,2061800006.0
2008-10-09 15:19:00,71.81,71.88,71.81,71.87,2061800006.0
2008-10-09 15:20:00,71.86,71.96,71.86,71.96,2061800006.0
2008-10-09 15:21:00,71.95,71.96,71.93,71.95,2061800006.0
2008-10-09 15:22:00,71.94,72.0,71.94,71.99,2061800006.0
2008-10-09 15:23:00,71.98,72.08,71.98,72.04,2061800006.0
2008-10-09 15:24:00,72.03,72.06,72.01,72.04,2061800006.0
2008-10-09 15:25:00,72.03,72.12,72.01,72.02,2061800006.0
2008-10-09 15:26:00,72.03,72.04,71.97,72.0,2061800006.0
2008-10-09 15:27:00,72.01,72.01,71.93,71.95,2061800006.0
2008-10-09 15:28:00,71.96,72.04,71.91,71.93,2061800006.0
2008-10-09 15:29:00,71.94,71.97,71.82,71.83,2061800006.0
2008-10-09 15:30:00,71.84,71.84,71.78,71.78,2061800006.0
2008-10-09 15:31:00,71.79,71.82,71.76,71.79,2061800006.0
2008-10-09 15:32:00,71.8,71.91,71.8,71.87,2061800006.0
2008-10-09 15:33:00,71.89,71.99,71.86,71.96,2061800006.0
2008-10-09 15:34:00,71.97,72.0,71.84,71.85,2061800006.0
2008-10-09 15:35:00,71.84,71.95,71.84,71.93,2061800006.0
2008-10-09 15:36:00,71.92,72.0,71.86,71.91,2061800006.0
2008-10-09 15:37:00,71.9,71.92,71.81,71.87,2061800006.0
2008-10-09 15:38:00,71.86,71.88,71.77,71.81,2061800006.0
2008-10-09 15:39:00,71.8,71.86,71.78,71.82,2061800006.0
2008-10-09 15:40:00,71.83,71.95,71.82,71.94,2061800006.0
2008-10-09 15:41:00,71.95,72.09,71.94,72.07,2061800006.0
2008-10-09 15:42:00,72.09,72.24,72.07,72.22,2061800006.0
2008-10-09 15:43:00,72.23,72.34,72.23,72.31,2061800006.0
2008-10-09 15:44:00,72.3,72.31,72.19,72.22,2061800006.0
2008-10-09 15:45:00,72.23,72.27,72.1,72.14,2061800006.0
2008-10-09 15:46:00,72.13,72.17,72.08,72.08,2061800006.0
2008-10-09 15:47:00,72.07,72.08,71.92,71.95,2061800006.0
2008-10-09 15:48:00,71.96,72.05,71.91,71.91,2061800006.0
2008-10-09 15:49:00,71.92,72.0,71.9,71.93,2061800006.0
2008-10-09 15:50:00,71.92,71.98,71.84,71.95,2061800006.0
2008-10-09 15:51:00,71.96,72.0,71.91,71.93,2061800006.0
2008-10-09 15:52:00,71.94,71.98,71.91,71.92,2061800006.0
2008-10-09 15:53:00,71.91,71.98,71.9,71.95,2061800006.0
2008-10-09 15:54:00,71.96,71.98,71.87,71.89,2061800006.0
2008-10-09 15:55:00,71.9,71.99,71.75,71.75,2061800006.0
2008-10-09 15:56:00,71.72,71.73,71.52,71.56,2061800006.0
2008-10-09 15:57:00,71.55,71.6,71.54,71.57,2061800006.0
2008-10-09 15:58:00,71.54,71.62,71.52,71.52,2061800006.0
2008-10-09 15:59:00,71.51,71.51,71.38,71.48,2061800006.0
2008-10-09 16:00:00,71.47,71.49,71.24,71.29,2061800006.0
2008-10-09 16:01:00,71.28,71.4,71.25,71.35,2061800006.0
2008-10-09 16:02:00,71.36,71.36,71.18,71.19,2061800006.0
2008-10-09 16:03:00,71.18,71.2,71.04,71.2,2061800006.0
2008-10-09 16:04:00,71.21,71.31,71.21,71.28,2061800006.0
2008-10-09 16:05:00,71.29,71.35,71.17,71.25,2061800006.0
2008-10-09 16:06:00,71.26,71.42,71.25,71.34,2061800006.0
2008-10-09 16:07:00,71.33,71.34,71.24,71.34,2061800006.0
2008-10-09 16:08:00,71.31,71.35,71.22,71.23,2061800006.0
2008-10-09 16:09:00,71.22,71.24,71.08,71.23,2061800006.0
2008-10-09 16:10:00,71.22,71.29,71.14,71.26,2061800006.0
2008-10-09 16:11:00,71.25,71.37,71.22,71.36,2061800006.0
2008-10-09 16:12:00,71.35,71.49,71.35,71.47,2061800006.0
2008-10-09 16:13:00,71.46,71.53,71.44,71.45,2061800006.0
2008-10-09 16:14:00,71.44,71.48,71.41,71.44,2061800006.0
2008-10-09 16:15:00,71.43,71.44,71.31,71.36,2061800006.0
2008-10-09 16:16:00,71.34,71.43,71.26,71.29,2061800006.0
2008-10-09 16:17:00,71.28,71.41,71.28,71.32,2061800006.0
2008-10-09 16:18:00,71.31,71.42,71.3,71.37,2061800006.0
2008-10-09 16:19:00,71.36,71.39,71.23,71.31,2061800006.0
2008-10-09 16:20:00,71.33,71.33,71.25,71.29,2061800006.0
2008-10-09 16:21:00,71.28,71.33,71.2,71.3,2061800006.0
2008-10-09 16:22:00,71.29,71.33,71.08,71.14,2061800006.0
2008-10-09 16:23:00,71.16,71.19,71.08,71.12,2061800006.0
2008-10-09 16:24:00,71.11,71.12,71.01,71.02,2061800006.0
2008-10-09 16:25:00,71.01,71.05,70.77,70.78,2061800006.0
2008-10-09 16:26:00,70.77,70.79,70.59,70.67,2061800006.0
2008-10-09 16:27:00,70.68,70.74,70.61,70.74,2061800006.0
2008-10-09 16:28:00,70.75,70.81,70.66,70.67,2061800006.0
2008-10-09 16:29:00,70.66,70.66,70.55,70.56,2061800006.0
2008-10-09 16:30:00,70.57,70.69,70.53,70.68,2061800006.0
2008-10-09 16:31:00,70.69,70.78,70.69,70.76,2061800006.0
2008-10-09 16:32:00,70.77,70.81,70.69,70.73,2061800006.0
2008-10-09 16:33:00,70.74,70.8,70.71,70.73,2061800006.0
2008-10-09 16:34:00,70.74,70.85,70.73,70.77,2061800006.0
2008-10-09 16:35:00,70.78,70.83,70.72,70.82,2061800006.0
2008-10-09 16:36:00,70.83,71.0,70.82,70.98,2061800006.0
2008-10-09 16:37:00,70.99,71.06,70.82,70.83,2061800006.0
2008-10-09 16:38:00,70.82,70.82,70.71,70.73,2061800006.0
2008-10-09 16:39:00,70.74,70.75,70.62,70.62,2061800006.0
2008-10-09 16:40:00,70.63,70.79,70.61,70.75,2061800006.0
2008-10-09 16:41:00,70.76,70.76,70.58,70.64,2061800006.0
2008-10-09 16:42:00,70.63,70.66,70.58,70.62,2061800006.0
2008-10-09 16:43:00,70.63,70.68,70.54,70.55,2061800006.0
2008-10-09 16:44:00,70.56,70.56,70.35,70.4,2061800006.0
2008-10-09 16:45:00,70.41,70.46,70.36,70.46,2061800006.0
2008-10-09 16:46:00,70.47,70.54,70.43,70.49,2061800006.0
2008-10-09 16:47:00,70.5,70.51,70.34,70.47,2061800006.0
2008-10-09 16:48:00,70.48,70.56,70.44,70.49,2061800006.0
2008-10-09 16:49:00,70.46,70.67,70.46,70.61,2061800006.0
2008-10-09 16:50:00,70.62,70.64,70.56,70.57,2061800006.0
2008-10-09 16:51:00,70.56,70.56,70.32,70.32,2061800006.0
2008-10-09 16:52:00,70.33,70.48,70.3,70.4,2061800006.0
2008-10-09 16:53:00,70.41,70.51,70.37,70.38,2061800006.0
2008-10-09 16:54:00,70.37,70.51,70.37,70.5,2061800006.0
2008-10-09 16:55:00,70.52,70.54,70.43,70.52,2061800006.0
2008-10-09 16:56:00,70.5,70.52,70.46,70.47,2061800006.0
2008-10-09 16:57:00,70.46,70.54,70.45,70.54,2061800006.0
2008-10-09 16:58:00,70.53,70.62,70.32,70.36,2061800006.0
2008-10-09 16:59:00,70.37,70.68,70.37,70.68,2061800006.0
2008-10-09 17:00:00,70.66,70.7,70.63,70.68,2061800006.0
2008-10-09 17:01:00,70.69,70.7,70.56,70.56,2061800006.0
2008-10-09 17:02:00,70.57,70.57,70.44,70.48,2061800006.0
2008-10-09 17:03:00,70.46,70.58,70.38,70.5,2061800006.0
2008-10-09 17:04:00,70.49,70.52,70.38,70.38,2061800006.0
2008-10-09 17:05:00,70.39,70.39,69.86,69.86,2061800006.0
2008-10-09 17:06:00,69.87,69.99,69.85,69.9,2061800006.0
2008-10-09 17:07:00,69.91,70.13,69.91,70.13,2061800006.0
2008-10-09 17:08:00,70.12,70.36,70.11,70.3,2061800006.0
2008-10-09 17:09:00,70.31,70.41,70.27,70.3,2061800006.0
2008-10-09 17:10:00,70.32,70.4,70.19,70.39,2061800006.0
2008-10-09 17:11:00,70.38,70.38,70.28,70.31,2061800006.0
2008-10-09 17:12:00,70.32,70.39,70.3,70.35,2061800006.0
2008-10-09 17:13:00,70.36,70.49,70.36,70.47,2061800006.0
2008-10-09 17:14:00,70.46,70.55,70.4,70.55,2061800006.0
2008-10-09 17:15:00,70.54,70.85,70.54,70.81,2061800006.0
2008-10-09 17:16:00,70.8,70.92,70.7,70.73,2061800006.0
2008-10-09 17:17:00,70.72,70.74,70.49,70.56,2061800006.0
2008-10-09 17:18:00,70.6,70.63,70.5,70.6,2061800006.0
2008-10-09 17:19:00,70.57,70.69,70.5,70.68,2061800006.0
2008-10-09 17:20:00,70.69,70.7,70.54,70.6,2061800006.0
2008-10-09 17:21:00,70.59,70.74,70.54,70.64,2061800006.0
2008-10-09 17:22:00,70.63,70.76,70.63,70.67,2061800006.0
2008-10-09 17:23:00,70.66,70.67,70.59,70.59,2061800006.0
2008-10-09 17:24:00,70.58,70.62,70.48,70.48,2061800006.0
2008-10-09 17:25:00,70.47,70.56,70.46,70.5,2061800006.0
2008-10-09 17:26:00,70.49,70.51,70.36,70.36,2061800006.0
2008-10-09 17:27:00,70.37,70.5,70.23,70.23,2061800006.0
2008-10-09 17:28:00,70.24,70.25,70.14,70.22,2061800006.0
2008-10-09 17:29:00,70.24,70.36,70.21,70.36,2061800006.0
2008-10-09 17:30:00,70.37,70.43,70.23,70.26,2061800006.0
2008-10-09 17:31:00,70.27,70.39,70.26,70.3,2061800006.0
2008-10-09 17:32:00,70.29,70.35,70.24,70.32,2061800006.0
2008-10-09 17:33:00,70.33,70.38,70.25,70.32,2061800006.0
2008-10-09 17:34:00,70.3,70.32,70.16,70.22,2061800006.0
2008-10-09 17:35:00,70.23,70.36,70.21,70.34,2061800006.0
2008-10-09 17:36:00,70.36,70.42,70.24,70.41,2061800006.0
2008-10-09 17:37:00,70.45,70.57,70.4,70.55,2061800006.0
2008-10-09 17:38:00,70.57,70.72,70.56,70.72,2061800006.0
2008-10-09 17:39:00,70.76,71.09,70.75,70.88,2061800006.0
2008-10-09 17:40:00,70.87,70.87,70.77,70.79,2061800006.0
2008-10-09 17:41:00,70.78,70.88,70.68,70.72,2061800006.0
2008-10-09 17:42:00,70.73,70.92,70.73,70.91,2061800006.0
2008-10-09 17:43:00,70.92,70.97,70.83,70.83,2061800006.0
2008-10-09 17:44:00,70.84,71.06,70.83,71.02,2061800006.0
2008-10-09 17:45:00,71.03,71.06,70.98,71.05,2061800006.0
2008-10-09 17:46:00,71.06,71.23,71.05,71.23,2061800006.0
2008-10-09 17:47:00,71.28,71.31,71.15,71.18,2061800006.0
2008-10-09 17:48:00,71.19,71.19,71.13,71.15,2061800006.0
2008-10-09 17:49:00,71.14,71.15,70.98,71.0,2061800006.0
2008-10-09 17:50:00,71.05,71.17,70.92,70.96,2061800006.0
2008-10-09 17:51:00,70.97,71.03,70.91,70.94,2061800006.0
2008-10-09 17:52:00,70.93,71.2,70.93,71.02,2061800006.0
2008-10-09 17:53:00,70.99,71.03,70.98,71.0,2061800006.0
2008-10-09 17:54:00,71.01,71.01,70.86,70.89,2061800006.0
2008-10-09 17:55:00,70.91,70.91,70.82,70.82,2061800006.0
2008-10-09 17:56:00,70.81,70.82,70.65,70.71,2061800006.0
2008-10-09 17:57:00,70.72,70.79,70.7,70.71,2061800006.0
2008-10-09 17:58:00,70.7,70.77,70.6,70.67,2061800006.0
2008-10-09 17:59:00,70.68,70.71,70.58,70.6,2061800006.0
2008-10-09 18:00:00,70.58,70.64,70.56,70.56,2061800006.0
2008-10-09 18:01:00,70.55,70.57,70.49,70.5,2061800006.0
2008-10-09 18:02:00,70.51,70.54,70.48,70.51,2061800006.0
2008-10-09 18:03:00,70.5,70.55,70.47,70.49,2061800006.0
2008-10-09 18:04:00,70.48,70.56,70.48,70.56,2061800006.0
2008-10-09 18:05:00,70.54,70.57,70.5,70.56,2061800006.0
2008-10-09 18:06:00,70.55,70.62,70.48,70.56,2061800006.0
2008-10-09 18:07:00,70.58,70.59,70.58,70.59,2061800006.0
2008-10-09 18:08:00,70.59,70.71,70.58,70.69,1815999990.0
2008-10-09 18:09:00,70.68,70.75,70.63,70.71,1815999990.0
2008-10-09 18:10:00,70.72,70.73,70.62,70.63,1815999990.0
2008-10-09 18:11:00,70.64,70.64,70.59,70.63,1815999990.0
2008-10-09 18:12:00,70.64,70.64,70.6,70.64,1815999990.0
2008-10-09 18:13:00,70.55,70.66,70.54,70.66,1815999990.0
2008-10-09 18:14:00,70.72,70.77,70.67,70.67,1815999990.0
2008-10-09 18:15:00,70.66,70.77,70.63,70.7,1815999990.0
2008-10-09 18:16:00,70.69,70.7,70.6,70.69,1815999990.0
2008-10-09 18:17:00,70.66,70.67,70.64,70.67,1815999990.0
2008-10-09 18:18:00,70.65,70.68,70.61,70.66,1815999990.0
2008-10-09 18:19:00,70.67,70.73,70.66,70.71,1815999990.0
2008-10-09 18:20:00,70.7,70.71,70.61,70.61,1815999990.0
2008-10-09 18:21:00,70.6,70.64,70.58,70.64,1815999990.0
2008-10-09 18:22:00,70.63,70.63,70.57,70.6,1815999990.0
2008-10-09 18:23:00,70.61,70.63,70.57,70.6,1815999990.0
2008-10-09 18:24:00,70.59,70.62,70.57,70.58,1815999990.0
2008-10-09 18:25:00,70.59,70.63,70.58,70.63,1815999990.0
2008-10-09 18:26:00,70.64,70.67,70.63,70.65,1815999990.0
2008-10-09 18:27:00,70.66,70.68,70.63,70.67,1815999990.0
2008-10-09 18:28:00,70.66,70.66,70.6,70.62,1815999990.0
2008-10-09 18:29:00,70.63,70.64,70.61,70.61,1815999990.0
2008-10-09 18:30:00,70.62,70.66,70.62,70.64,1815999990.0
2008-10-09 18:31:00,70.63,70.64,70.53,70.56,1815999990.0
2008-10-09 18:32:00,70.55,70.57,70.53,70.53,1815999990.0
2008-10-09 18:33:00,70.52,70.55,70.49,70.55,1815999990.0
2008-10-09 18:34:00,70.56,70.59,70.53,70.59,1815999990.0
2008-10-09 18:35:00,70.58,70.61,70.56,70.61,1815999990.0
2008-10-09 18:36:00,70.6,70.62,70.59,70.62,1815999990.0
2008-10-09 18:37:00,70.61,70.62,70.56,70.58,1815999990.0
2008-10-09 18:38:00,70.56,70.56,70.5,70.5,1815999990.0
2008-10-09 18:39:00,70.5,70.51,70.465,70.47,1815999990.0
2008-10-09 18:40:00,70.47,70.5,70.44,70.44,1670000012.0
2008-10-09 18:41:00,70.45,70.47,70.44,70.45,1670000012.0
2008-10-09 18:42:00,70.44,70.44,70.28,70.28,1670000012.0
2008-10-09 18:43:00,70.27,70.3,70.25,70.29,1670000012.0
2008-10-09 18:44:00,70.3,70.37,70.3,70.37,1670000012.0
2008-10-09 18:45:00,70.38,70.38,70.31,70.31,1670000012.0
2008-10-09 18:46:00,70.3,70.34,70.3,70.34,1670000012.0
2008-10-09 18:47:00,70.36,70.36,70.29,70.33,1670000012.0
2008-10-09 18:48:00,70.32,70.32,70.3,70.31,1670000012.0
2008-10-09 18:49:00,70.3,70.33,70.22,70.23,1670000012.0
2008-10-09 18:50:00,70.22,70.26,70.2,70.22,1670000012.0
2008-10-09 18:51:00,70.23,70.25,70.23,70.24,1670000012.0
2008-10-09 18:52:00,70.23,70.39,70.22,70.39,1877000002.0
2008-10-09 18:53:00,70.4,70.45,70.33,70.34,1877000002.0
2008-10-09 18:54:00,70.33,70.41,70.33,70.39,1877000002.0
2008-10-09 18:55:00,70.4,70.44,70.36,70.36,1877000002.0
2008-10-09 18:56:00,70.37,70.37,70.28,70.31,1877000002.0
2008-10-09 18:57:00,70.3,70.3,70.27,70.29,1877000002.0
2008-10-09 18:58:00,70.3,70.39,70.29,70.37,1877000002.0
2008-10-09 18:59:00,70.38,70.39,70.34,70.35,1877000002.0
2008-10-09 19:00:00,70.36,70.41,70.36,70.41,1877000002.0
2008-10-09 19:01:00,70.42,70.43,70.4,70.43,1877000002.0
2008-10-09 19:02:00,70.42,70.46,70.42,70.45,1695200003.0
2008-10-09 19:03:00,70.44,70.44,70.42,70.42,1695200003.0
2008-10-09 19:04:00,70.44,70.44,70.33,70.33,1695200003.0
2008-10-09 19:05:00,70.33,70.35,70.28,70.28,1471000003.0
2008-10-09 19:06:00,70.275,70.29,70.265,70.27,1471000003.0
2008-10-09 19:07:00,70.3,70.32,70.28,70.32,2134700003.0
2008-10-09 19:08:00,70.31,70.33,70.28,70.33,2134700003.0
2008-10-09 19:09:00,70.335,70.37,70.33,70.35,2134700003.0
2008-10-09 19:10:00,70.34,70.36,70.34,70.34,1850900001.0
2008-10-09 19:11:00,70.33,70.37,70.32,70.37,1850900001.0
2008-10-09 19:12:00,70.38,70.42,70.38,70.41,1850900001.0
2008-10-09 19:13:00,70.42,70.49,70.41,70.49,1850900001.0
2008-10-09 19:14:00,70.5,70.5,70.45,70.46,1850900001.0
2008-10-09 19:15:00,70.45,70.49,70.41,70.48,1850900001.0
2008-10-09 19:16:00,70.47,70.51,70.45,70.49,1850900001.0
2008-10-09 19:17:00,70.48,70.56,70.43,70.52,1850900001.0
2008-10-09 19:18:00,70.51,70.53,70.45,70.45,1850900001.0
2008-10-09 19:19:00,70.46,70.49,70.46,70.465,1850900001.0
2008-10-09 19:20:00,70.46,70.46,70.42,70.46,1957899998.0
2008-10-09 19:21:00,70.43,70.52,70.43,70.51,2057799998.0
2008-10-09 19:22:00,70.52,70.53,70.48,70.49,2057799998.0
2008-10-09 19:23:00,70.49,70.54,70.49,70.52,2057799998.0
2008-10-09 19:24:00,70.53,70.59,70.53,70.57,1513599993.0
2008-10-09 19:25:00,70.56,70.57,70.46,70.47,1513599993.0
2008-10-09 19:26:00,70.46,70.56,70.43,70.56,1513599993.0
2008-10-09 19:27:00,70.47,70.53,70.45,70.52,1513599993.0
2008-10-09 19:28:00,70.51,70.69,70.51,70.66,1513599993.0
2008-10-09 19:29:00,70.67,70.71,70.64,70.66,1513599993.0
2008-10-09 19:30:00,70.65,70.68,70.62,70.62,1513599993.0
2008-10-09 19:31:00,70.61,70.66,70.59,70.65,1513599993.0
2008-10-09 19:32:00,70.64,70.69,70.63,70.64,1513599993.0
2008-10-09 19:33:00,70.65,70.68,70.62,70.68,1513599993.0
2008-10-09 19:34:00,70.67,70.72,70.53,70.53,1513599993.0
2008-10-09 19:35:00,70.67,70.69,70.66,70.67,1513599993.0
2008-10-09 19:36:00,70.66,70.68,70.64,70.68,1513599993.0
2008-10-09 19:37:00,70.69,70.7,70.68,70.68,1513599993.0
2008-10-09 19:38:00,70.67,70.69,70.66,70.66,1513599993.0
2008-10-09 19:39:00,70.65,70.65,70.52,70.52,1513599993.0
2008-10-09 19:40:00,70.55,70.6,70.55,70.58,1513599993.0
2008-10-09 19:41:00,70.57,70.68,70.57,70.66,1513599993.0
2008-10-09 19:42:00,70.67,70.72,70.63,70.7,1513599993.0
2008-10-09 19:43:00,70.69,70.69,70.65,70.66,1513599993.0
2008-10-09 19:44:00,70.67,70.67,70.65,70.66,1513599993.0
2008-10-09 19:45:00,70.65,70.65,70.63,70.64,1513599993.0
2008-10-09 19:46:00,70.65,70.66,70.61,70.62,1513599993.0
2008-10-09 19:47:00,70.61,70.68,70.61,70.63,1513599993.0
2008-10-09 19:48:00,70.61,70.61,70.51,70.6,1513599993.0
2008-10-09 19:49:00,70.61,70.7,70.58,70.68,1513599993.0
2008-10-09 19:50:00,70.69,70.76,70.68,70.75,1513599993.0
2008-10-09 19:51:00,70.78,70.78,70.75,70.75,1513599993.0
2008-10-09 19:52:00,70.76,70.77,70.71,70.72,1513599993.0
2008-10-09 19:53:00,70.73,70.76,70.72,70.76,1513599993.0
2008-10-09 19:54:00,70.75,70.79,70.7,70.73,1513599993.0
2008-10-09 19:55:00,70.74,70.87,70.73,70.87,1513599993.0
2008-10-09 19:56:00,70.88,70.92,70.88,70.92,1513599993.0
2008-10-09 19:57:00,70.93,70.94,70.91,70.91,1513599993.0
2008-10-09 19:58:00,70.9,70.93,70.8,70.82,1513599993.0
2008-10-09 19:59:00,70.81,70.83,70.8,70.8,1513599993.0
2008-10-09 20:00:00,70.79,70.88,70.79,70.86,1513599993.0
2008-10-09 20:01:00,70.87,70.93,70.79,70.79,1513599993.0
2008-10-09 20:02:00,70.8,70.83,70.75,70.75,1513599993.0
2008-10-09 20:03:00,70.74,70.74,70.7,70.72,1513599993.0
2008-10-09 20:04:00,70.73,70.78,70.73,70.77,1513599993.0
2008-10-09 20:05:00,70.78,70.78,70.74,70.76,1513599993.0
2008-10-09 20:06:00,70.75,70.79,70.75,70.78,1513599993.0
2008-10-09 20:07:00,70.77,70.78,70.75,70.76,1513599993.0
2008-10-09 20:08:00,70.75,70.78,70.75,70.77,1513599993.0
2008-10-09 20:09:00,70.78,70.84,70.76,70.76,1513599993.0
2008-10-09 20:10:00,70.97,70.98,70.85,70.9,1513599993.0
2008-10-09 20:11:00,70.91,70.92,70.77,70.78,1513599993.0
2008-10-09 20:12:00,70.79,70.79,70.75,70.75,1513599993.0
2008-10-09 20:13:00,70.69,70.69,70.67,70.69,1513599993.0
2008-10-09 20:14:00,70.68,70.75,70.68,70.75,1513599993.0
2008-10-09 20:15:00,70.74,70.86,70.74,70.86,1513599993.0
2008-10-09 20:16:00,70.85,70.86,70.73,70.74,1513599993.0
2008-10-09 20:17:00,70.75,70.76,70.74,70.75,1513599993.0
2008-10-09 20:18:00,70.76,70.76,70.67,70.68,1513599993.0
2008-10-09 20:19:00,70.67,70.68,70.6,70.62,1513599993.0
2008-10-09 20:20:00,70.63,70.63,70.59,70.59,1513599993.0
2008-10-09 20:21:00,70.6,70.6,70.56,70.59,1513599993.0
2008-10-09 20:22:00,70.6,70.75,70.57,70.59,1513599993.0
2008-10-09 20:23:00,70.58,70.61,70.53,70.56,1513599993.0
2008-10-09 20:24:00,70.57,70.76,70.57,70.76,1513599993.0
2008-10-09 20:25:00,70.59,70.6,70.58,70.58,1513599993.0
2008-10-09 20:26:00,70.6,70.63,70.6,70.6,1513599993.0
2008-10-09 20:27:00,70.59,70.75,70.59,70.75,1610799999.0
2008-10-09 20:28:00,70.65,70.77,70.65,70.75,1610799999.0
2008-10-09 20:29:00,70.74,70.75,70.7,70.72,1610799999.0
2008-10-09 20:30:00,70.71,70.76,70.68,70.69,1610799999.0
2008-10-09 20:31:00,70.68,70.75,70.68,70.72,1610799999.0
2008-10-09 20:32:00,70.71,70.73,70.69,70.71,1610799999.0
2008-10-09 20:33:00,70.72,70.72,70.59,70.59,1610799999.0
2008-10-09 20:34:00,70.6,70.63,70.6,70.61,1610799999.0
2008-10-09 20:35:00,70.6,70.64,70.6,70.64,1610799999.0
2008-10-09 20:36:00,70.63,70.63,70.54,70.56,1610799999.0
2008-10-09 20:37:00,70.57,70.57,70.52,70.54,1610799999.0
2008-10-09 20:38:00,70.52,70.53,70.51,70.51,1610799999.0
2008-10-09 20:39:00,70.5,70.53,70.45,70.48,1610799999.0
2008-10-09 20:40:00,70.47,70.53,70.45,70.46,1610799999.0
2008-10-09 20:41:00,70.47,70.48,70.44,70.47,1610799999.0
2008-10-09 20:42:00,70.46,70.53,70.45,70.51,1610799999.0
2008-10-09 20:43:00,70.52,70.55,70.51,70.53,1610799999.0
2008-10-09 20:44:00,70.53,70.53,70.49,70.5,1610799999.0
2008-10-09 20:45:00,70.48,70.49,70.47,70.47,536300001.0
2008-10-09 20:46:00,70.48,70.485,70.475,70.48,536300001.0
2008-10-09 20:47:00,70.47,70.54,70.39,70.4,853099999.0
2008-10-09 20:48:00,70.39,70.44,70.36,70.42,853099999.0
2008-10-09 20:49:00,70.43,70.44,70.4,70.42,853099999.0
2008-10-09 20:50:00,70.43,70.45,70.43,70.435,853099999.0
2008-10-09 20:51:00,70.45,70.45,70.36,70.36,2100699993.0
2008-10-09 20:52:00,70.37,70.37,70.24,70.27,2100699993.0
2008-10-09 20:53:00,70.26,70.31,70.26,70.29,2100699993.0
2008-10-09 20:54:00,70.28,70.29,70.25,70.27,2100699993.0
2008-10-09 20:55:00,70.26,70.33,70.2,70.33,2100699993.0
2008-10-09 20:56:00,70.34,70.36,70.32,70.36,2100699993.0
2008-10-09 20:57:00,70.38,70.45,70.38,70.43,2100699993.0
2008-10-09 20:58:00,70.44,70.44,70.31,70.33,2100699993.0
2008-10-09 20:59:00,70.32,70.34,70.28,70.31,2100699993.0
2008-10-09 21:00:00,70.3,70.31,70.15,70.16,2100699993.0
2008-10-09 21:01:00,70.17,70.17,70.04,70.05,2100699993.0
2008-10-09 21:02:00,70.06,70.07,69.78,69.78,2100699993.0
2008-10-09 21:03:00,69.77,69.85,69.74,69.78,2100699993.0
2008-10-09 21:04:00,69.77,69.8,69.72,69.73,2100699993.0
2008-10-09 21:05:00,69.72,69.79,69.67,69.79,2100699993.0
2008-10-09 21:06:00,69.81,69.88,69.77,69.88,2100699993.0
2008-10-09 21:07:00,69.87,69.91,69.82,69.83,2100699993.0
2008-10-09 21:08:00,69.81,69.91,69.81,69.89,2100699993.0
2008-10-09 21:09:00,69.9,69.94,69.87,69.88,2100699993.0
2008-10-09 21:10:00,69.87,69.87,69.84,69.84,2100699993.0
2008-10-09 21:11:00,69.83,69.83,69.77,69.78,2100699993.0
2008-10-09 21:12:00,69.79,69.84,69.69,69.69,2100699993.0
2008-10-09 21:13:00,69.7,69.72,69.55,69.55,2100699993.0
2008-10-09 21:14:00,69.54,69.55,69.35,69.35,2100699993.0
2008-10-09 21:15:00,69.36,69.36,69.11,69.11,2100699993.0
2008-10-09 21:16:00,69.15,69.21,69.07,69.11,2100699993.0
2008-10-09 21:17:00,69.1,69.1,68.87,68.88,2100699993.0
2008-10-09 21:18:00,68.89,68.89,68.56,68.67,2100699993.0
2008-10-09 21:19:00,68.68,68.83,68.68,68.81,2100699993.0
2008-10-09 21:20:00,68.76,68.85,68.74,68.8,2100699993.0
2008-10-09 21:21:00,68.79,68.83,68.7,68.73,2100699993.0
2008-10-09 21:22:00,68.81,68.94,68.7,68.91,2100699993.0
2008-10-09 21:23:00,68.9,69.03,68.9,69.03,2100699993.0
2008-10-09 21:24:00,69.01,69.11,69.01,69.11,2100699993.0
2008-10-09 21:25:00,69.12,69.14,69.07,69.1,2100699993.0
2008-10-09 21:26:00,69.09,69.15,69.08,69.09,2100699993.0
2008-10-09 21:27:00,69.1,69.12,69.04,69.11,2100699993.0
2008-10-09 21:28:00,69.13,69.18,69.09,69.09,2100699993.0
2008-10-09 21:29:00,69.08,69.1,69.02,69.05,2100699993.0
2008-10-09 21:30:00,69.06,69.06,68.88,68.93,2100699993.0
2008-10-09 21:31:00,68.91,68.94,68.88,68.94,2100699993.0
2008-10-09 21:32:00,68.97,69.08,68.95,69.01,2100699993.0
2008-10-09 21:33:00,69.02,69.02,68.94,68.98,2100699993.0
2008-10-09 21:34:00,68.97,68.99,68.85,68.89,2100699993.0
2008-10-09 21:35:00,68.9,68.97,68.84,68.86,2100699993.0
2008-10-09 21:36:00,68.87,68.92,68.82,68.82,2100699993.0
2008-10-09 21:37:00,68.83,68.83,68.62,68.66,2100699993.0
2008-10-09 21:38:00,68.67,68.75,68.65,68.66,2100699993.0
2008-10-09 21:39:00,68.67,68.68,68.56,68.57,2100699993.0
2008-10-09 21:40:00,68.56,68.59,68.47,68.47,2100699993.0
2008-10-09 21:41:00,68.46,68.51,68.46,68.47,2100699993.0
2008-10-09 21:42:00,68.46,68.58,68.45,68.49,2100699993.0
2008-10-09 21:43:00,68.48,68.53,68.42,68.42,2100699993.0
2008-10-09 21:44:00,68.43,68.44,68.39,68.41,2100699993.0
2008-10-09 21:45:00,68.38,68.39,68.26,68.3,2100699993.0
2008-10-09 21:46:00,68.31,68.33,68.18,68.2,2100699993.0
2008-10-09 21:47:00,68.19,68.2,68.07,68.08,2100699993.0
2008-10-09 21:48:00,68.11,68.17,67.91,67.92,2100699993.0
2008-10-09 21:49:00,67.91,67.95,67.78,67.78,2100699993.0
2008-10-09 21:50:00,67.79,67.82,67.72,67.82,2100699993.0
2008-10-09 21:51:00,67.83,67.9,67.81,67.9,2100699993.0
2008-10-09 21:52:00,67.89,68.03,67.85,68.02,2100699993.0
2008-10-09 21:53:00,68.01,68.05,67.91,67.96,2100699993.0
2008-10-09 21:54:00,67.99,68.13,67.96,68.11,2100699993.0
2008-10-09 21:55:00,68.13,68.44,68.13,68.41,2100699993.0
2008-10-09 21:56:00,68.4,68.76,68.36,68.76,2100699993.0
2008-10-09 21:57:00,68.73,68.81,68.38,68.41,2100699993.0
2008-10-09 21:58:00,68.4,68.48,68.29,68.39,2100699993.0
2008-10-09 21:59:00,68.38,68.51,68.36,68.38,2100699993.0
2008-10-09 22:00:00,68.37,68.42,68.34,68.4,2100699993.0
2008-10-09 22:01:00,68.45,68.45,68.37,68.4,2100699993.0
2008-10-09 22:02:00,68.39,68.39,68.11,68.15,2100699993.0
2008-10-09 22:03:00,68.18,68.18,68.04,68.07,2100699993.0
2008-10-09 22:04:00,68.08,68.15,68.07,68.12,2100699993.0
2008-10-09 22:05:00,68.11,68.12,67.95,68.0,2100699993.0
2008-10-09 22:06:00,67.98,68.01,67.91,67.97,2100699993.0
2008-10-09 22:07:00,67.96,68.08,67.92,68.08,2100699993.0
2008-10-09 22:08:00,68.09,68.17,68.08,68.15,2100699993.0
2008-10-09 22:09:00,68.11,68.21,68.1,68.2,2100699993.0
2008-10-09 22:10:00,68.19,68.2,68.17,68.19,2100699993.0
2008-10-09 22:11:00,68.18,68.18,68.11,68.14,2100699993.0
2008-10-09 22:12:00,68.12,68.16,68.01,68.02,2100699993.0
2008-10-09 22:13:00,68.03,68.07,67.96,67.97,2100699993.0
2008-10-09 22:14:00,67.98,68.03,67.95,67.95,2100699993.0
2008-10-09 22:15:00,67.96,67.96,67.83,67.86,2100699993.0
2008-10-09 22:16:00,67.83,67.85,67.82,67.82,2100699993.0
2008-10-09 22:17:00,67.82,67.82,67.82,67.82,1078200005.0
2008-10-09 22:18:00,67.82,67.82,67.715,67.73,1715300025.0
2008-10-09 22:19:00,67.73,67.735,67.7,67.71,1974199996.0
2008-10-09 22:20:00,67.74,67.86,67.73,67.82,2005899988.0
2008-10-09 22:21:00,67.8,67.865,67.79,67.86,2005899988.0
2008-10-09 22:22:00,67.87,67.89,67.85,67.88,904299994.0
2008-10-09 22:23:00,67.855,67.875,67.855,67.875,904299994.0
2008-10-09 22:24:00,67.91,67.97,67.89,67.97,664999998.0
2008-10-09 22:25:00,67.96,68.09,67.94,68.04,664999998.0
2008-10-09 22:26:00,68.05,68.06,68.05,68.05,664999998.0
2008-10-09 22:27:00,68.04,68.12,68.01,68.02,1351400013.0
2008-10-09 22:28:00,68.01,68.03,67.94,67.98,1351400013.0
2008-10-09 22:29:00,67.97,68.06,67.93,68.06,1351400013.0
2008-10-09 22:30:00,68.04,68.04,68.0,68.005,1351400013.0
2008-10-09 22:31:00,68.015,68.02,67.98,67.98,1461400021.0
2008-10-09 22:32:00,67.98,67.985,67.96,67.96,1245399984.0
2008-10-09 22:33:00,67.98,68.005,67.98,68.0,651600004.0
2008-10-09 22:34:00,68.01,68.03,67.96,67.98,1872000004.0
2008-10-09 22:35:00,67.99,68.055,67.97,68.03,1872000004.0
2008-10-09 22:36:00,68.035,68.045,68.0,68.0,1207799999.0
2008-10-09 22:37:00,68.0,68.0,68.0,68.0,1710300011.0
2008-10-09 22:38:00,67.98,68.0,67.97,67.98,837299999.0
2008-10-09 22:39:00,68.0,68.0,68.0,68.0,837299999.0
2008-10-09 22:40:00,68.0,68.0,68.0,68.0,1110000008.0
2008-10-09 22:41:00,68.0,68.01,68.0,68.0,1759800015.0
2008-10-09 22:42:00,68.0,68.0,68.0,68.0,628800000.0
2008-10-09 22:43:00,68.0,68.0,67.885,67.95,1254800007.0
2008-10-09 22:44:00,67.95,68.0,67.945,68.0,1348500001.0
2008-10-09 22:45:00,68.03,68.22,68.03,68.11,1612199983.0
2008-10-09 22:46:00,68.155,68.165,68.11,68.12,1612199983.0
2008-10-09 22:47:00,68.12,68.12,68.11,68.115,1110799980.0
2008-10-09 22:48:00,68.115,68.13,68.11,68.12,1360100012.0
2008-10-09 22:49:00,68.12,68.16,68.1,68.105,1306700011.0
2008-10-09 22:50:00,68.1,68.14,68.07,68.07,1297599999.0
2008-10-09 22:51:00,68.07,68.14,68.04,68.13,550299999.0
2008-10-09 22:52:00,68.13,68.17,68.12,68.17,667900007.0
2008-10-09 22:53:00,68.17,68.27,68.165,68.27,726800004.0
2008-10-09 22:54:00,68.28,68.39,68.28,68.39,1019099989.0
2008-10-09 22:55:00,68.39,68.42,68.315,68.32,1162499992.0
2008-10-09 22:56:00,68.315,68.32,68.3,68.32,528599995.0
2008-10-09 22:57:00,68.32,68.32,68.245,68.255,1094100006.0
2008-10-09 22:58:00,68.26,68.27,68.22,68.22,1750999967.0
2008-10-09 22:59:00,68.25,68.28,68.19,68.26,44800000.0
2008-10-09 23:00:00,68.24,68.24,68.16,68.16,44800000.0
2008-10-09 23:01:00,68.16,68.17,68.16,68.16,11000000.0
2008-10-09 23:02:00,68.235,68.235,68.16,68.16,2900000.0
2008-10-09 23:03:00,68.16,68.16,68.16,68.16,20400000.0
2008-10-09 23:04:00,68.16,68.16,68.16,68.16,6050000.0
2008-10-09 23:05:00,68.055,68.1,68.05,68.085,372750000.0
2008-10-09 23:06:00,68.085,68.085,68.07,68.07,674000000.0
2008-10-09 23:07:00,68.07,68.08,68.07,68.07,1482799978.0
2008-10-09 23:08:00,68.05,68.08,68.02,68.02,270199997.0
2008-10-09 23:09:00,68.03,68.05,68.0,68.02,270199997.0
2008-10-09 23:10:00,68.07,68.07,68.07,68.07,270199997.0
2008-10-09 23:11:00,68.07,68.07,67.96,67.96,1959699970.0
2008-10-09 23:12:00,67.96,67.96,67.8,67.8,1271999993.0
2008-10-09 23:13:00,67.8,67.8,67.8,67.8,59399999.0
2008-10-09 23:14:00,67.8,67.81,67.8,67.8,614199993.0
2008-10-09 23:15:00,67.8,67.83,67.8,67.81,263799999.0
2008-10-09 23:16:00,67.81,67.81,67.81,67.81,176400000.0
2008-10-09 23:17:00,67.81,67.885,67.81,67.84,1539300003.0
2008-10-09 23:18:00,67.86,67.9,67.845,67.9,1517099996.0
2008-10-09 23:19:00,67.915,67.945,67.89,67.92,2104699979.0
2008-10-09 23:20:00,67.9,67.91,67.83,67.83,575700001.0
2008-10-09 23:21:00,67.84,67.865,67.84,67.865,575700001.0
2008-10-09 23:22:00,67.855,67.87,67.825,67.84,606899998.0
2008-10-09 23:23:00,67.845,67.875,67.82,67.835,1569399993.0
2008-10-09 23:24:00,67.83,67.87,67.79,67.79,2049699980.0
2008-10-09 23:25:00,67.765,67.835,67.765,67.835,2049699980.0
2008-10-09 23:26:00,67.84,67.84,67.82,67.83,783700015.0
2008-10-09 23:27:00,67.82,67.84,67.82,67.835,1103600012.0
2008-10-09 23:28:00,67.84,67.95,67.84,67.95,1035399992.0
2008-10-09 23:29:00,67.96,67.99,67.94,67.97,1391199986.0
2008-10-09 23:30:00,67.96,67.97,67.94,67.94,1391199986.0
2008-10-09 23:31:00,67.94,67.94,67.83,67.83,1391199986.0
2008-10-09 23:32:00,67.86,67.87,67.83,67.86,1189100000.0
2008-10-09 23:33:00,67.84,67.865,67.83,67.85,1189100000.0
2008-10-09 23:34:00,67.845,67.87,67.84,67.86,1284100009.0
2008-10-09 23:35:00,67.87,67.97,67.85,67.96,1043699997.0
2008-10-09 23:36:00,67.945,67.96,67.935,67.96,1043699997.0
2008-10-09 23:37:00,67.965,67.97,67.965,67.97,211500000.0
2008-10-09 23:38:00,67.98,68.02,67.98,68.02,2085100028.0
2008-10-09 23:39:00,67.995,68.02,67.99,68.02,2085100028.0
2008-10-09 23:40:00,68.015,68.02,67.995,68.02,690399986.0
2008-10-09 23:41:00,68.015,68.025,68.01,68.01,1367599991.0
2008-10-09 23:42:00,68.01,68.02,68.0,68.0,1692999990.0
2008-10-09 23:43:00,68.0,68.01,68.0,68.0,1633000037.0
2008-10-09 23:44:00,68.0,68.05,68.0,68.05,1086199986.0
2008-10-09 23:45:00,68.02,68.025,68.01,68.02,1086199986.0
2008-10-09 23:46:00,68.02,68.04,68.02,68.035,1423200003.0
2008-10-09 23:47:00,68.045,68.09,68.025,68.065,2137699987.0
2008-10-09 23:48:00,68.06,68.06,68.05,68.05,471800003.0
2008-10-09 23:49:00,68.05,68.1,68.05,68.075,1006199992.0
2008-10-09 23:50:00,68.12,68.16,68.12,68.16,484199984.0
2008-10-09 23:51:00,68.18,68.33,68.18,68.33,484199984.0
2008-10-09 23:52:00,68.32,68.54,68.32,68.43,484199984.0
2008-10-09 23:53:00,68.42,68.42,68.4,68.4,484199984.0
2008-10-09 23:54:00,68.4,68.46,68.4,68.46,1085499996.0
2008-10-09 23:55:00,68.46,68.46,68.46,68.46,65000000.0
2008-10-09 23:56:00,68.46,68.46,68.435,68.44,1709600014.0
2008-10-09 23:57:00,68.46,68.52,68.46,68.52,897799996.0
2008-10-09 23:58:00,68.45,68.47,68.45,68.47,897799996.0
2008-10-09 23:59:00,68.47,68.47,68.47,68.47,60900002.0
2008-10-10 00:00:00,68.46,68.48,68.32,68.35,1398499988.0
2008-10-10 00:01:00,68.33,68.33,68.33,68.33,1398499988.0
2008-10-10 00:02:00,68.35,68.37,68.28,68.3,462400006.0
2008-10-10 00:03:00,68.29,68.33,68.21,68.22,462400006.0
2008-10-10 00:04:00,68.2,68.205,68.2,68.2,462400006.0
2008-10-10 00:05:00,68.165,68.175,68.165,68.175,93399998.0
2008-10-10 00:06:00,68.19,68.19,68.12,68.12,1454800019.0
2008-10-10 00:07:00,68.12,68.12,68.09,68.105,311700000.0
2008-10-10 00:08:00,68.105,68.15,68.105,68.12,414400002.0
2008-10-10 00:09:00,68.12,68.12,68.12,68.12,63799999.0
2008-10-10 00:10:00,68.12,68.24,68.12,68.22,1568800004.0
2008-10-10 00:11:00,68.26,68.33,68.25,68.33,148800003.0
2008-10-10 00:12:00,68.29,68.29,68.28,68.28,148800003.0
2008-10-10 00:13:00,68.28,68.28,68.23,68.25,1013099988.0
2008-10-10 00:14:00,68.207,68.257,68.17,68.192,63600000.0
2008-10-10 00:15:00,68.25,68.26,68.2,68.215,1890099971.0
2008-10-10 00:16:00,68.26,68.29,68.24,68.27,2077200035.0
2008-10-10 00:17:00,68.26,68.32,68.26,68.3,2077200035.0
2008-10-10 00:18:00,68.275,68.285,68.26,68.26,2077200035.0
2008-10-10 00:19:00,68.26,68.26,68.25,68.25,424300009.0
2008-10-10 00:20:00,68.26,68.26,68.25,68.26,335200011.0
2008-10-10 00:21:00,68.26,68.26,68.26,68.26,137399992.0
2008-10-10 00:22:00,68.26,68.27,68.26,68.26,464400000.0
2008-10-10 00:23:00,68.26,68.3,68.26,68.3,1188500002.0
2008-10-10 00:24:00,68.35,68.37,68.3,68.36,2072699995.0
2008-10-10 00:25:00,68.34,68.42,68.34,68.415,2072699995.0
2008-10-10 00:26:00,68.42,68.565,68.42,68.55,1908399996.0
2008-10-10 00:27:00,68.54,68.55,68.5,68.52,1615799983.0
2008-10-10 00:28:00,68.52,68.52,68.46,68.46,1615799983.0
2008-10-10 00:29:00,68.46,68.5,68.41,68.43,1047200036.0
2008-10-10 00:30:00,68.45,68.45,68.45,68.45,1047200036.0
2008-10-10 00:31:00,68.45,68.45,68.45,68.45,35400002.0
2008-10-10 00:32:00,68.45,68.45,68.37,68.38,1016999996.0
2008-10-10 00:33:00,68.38,68.44,68.38,68.43,116099999.0
2008-10-10 00:34:00,68.38,68.38,68.38,68.38,116099999.0
2008-10-10 00:35:00,68.38,68.38,68.35,68.35,373600008.0
2008-10-10 00:36:00,68.38,68.385,68.29,68.365,1881900004.0
2008-10-10 00:37:00,68.39,68.44,68.37,68.44,2093399976.0
2008-10-10 00:38:00,68.37,68.385,68.345,68.36,2093399976.0
2008-10-10 00:39:00,68.365,68.39,68.32,68.35,2147299987.0
2008-10-10 00:40:00,68.37,68.38,68.32,68.33,867400002.0
2008-10-10 00:41:00,68.35,68.36,68.25,68.28,867400002.0
2008-10-10 00:42:00,68.25,68.265,68.25,68.25,867400002.0
2008-10-10 00:43:00,68.25,68.25,68.17,68.17,2092700032.0
2008-10-10 00:44:00,68.22,68.25,68.16,68.16,584100007.0
2008-10-10 00:45:00,68.18,68.185,68.18,68.18,584100007.0
2008-10-10 00:46:00,68.15,68.16,67.98,68.0,960700012.0
2008-10-10 00:47:00,67.99,68.0,67.97,68.0,960700012.0
2008-10-10 00:48:00,68.0,68.02,68.0,68.0,960700012.0
2008-10-10 00:49:00,67.91,67.97,67.91,67.97,1025799988.0
2008-10-10 00:50:00,67.95,68.0,67.95,67.95,1025799988.0
2008-10-10 00:51:00,67.95,68.0,67.95,68.0,151399994.0
2008-10-10 00:52:00,67.95,68.03,67.95,67.965,1277999998.0
2008-10-10 00:53:00,68.0,68.09,68.0,68.08,1327099987.0
2008-10-10 00:54:00,68.04,68.09,68.04,68.06,1327099987.0
2008-10-10 00:55:00,68.05,68.06,67.98,67.98,636300012.0
2008-10-10 00:56:00,67.99,68.05,67.98,68.01,1358599997.0
2008-10-10 00:57:00,68.01,68.03,67.98,68.03,1338799988.0
2008-10-10 00:58:00,67.98,68.03,67.98,67.98,631999994.0
2008-10-10 00:59:00,67.98,67.98,67.915,67.93,1911299990.0
2008-10-10 01:00:00,67.94,67.94,67.87,67.88,1514399989.0
2008-10-10 01:01:00,67.9,67.9,67.83,67.84,1514399989.0
2008-10-10 01:02:00,67.84,67.865,67.84,67.865,1128900009.0
2008-10-10 01:03:00,67.855,67.865,67.84,67.855,1908699997.0
2008-10-10 01:04:00,67.845,67.9,67.84,67.9,1420599991.0
2008-10-10 01:05:00,67.87,67.91,67.87,67.89,1844699983.0
2008-10-10 01:06:00,67.79,67.87,67.79,67.87,1844699983.0
2008-10-10 01:07:00,67.84,67.93,67.84,67.92,1844699983.0
2008-10-10 01:08:00,67.9,67.97,67.85,67.96,1844699983.0
2008-10-10 01:09:00,67.97,67.97,67.93,67.96,1844699983.0
2008-10-10 01:10:00,67.94,68.065,67.92,68.005,1844699983.0
2008-10-10 01:11:00,68.005,68.075,68.005,68.06,653300000.0
2008-10-10 01:12:00,68.05,68.055,67.89,67.91,1840700002.0
2008-10-10 01:13:00,67.93,67.94,67.88,67.9,466600003.0
2008-10-10 01:14:00,67.89,67.895,67.89,67.89,466600003.0
2008-10-10 01:15:00,67.89,67.89,67.82,67.82,2100399979.0
2008-10-10 01:16:00,67.825,67.83,67.82,67.83,1600699989.0
2008-10-10 01:17:00,67.835,67.845,67.82,67.82,293300005.0
2008-10-10 01:18:00,67.79,67.79,67.74,67.75,1923900016.0
2008-10-10 01:19:00,67.73,67.73,67.58,67.64,1923900016.0
2008-10-10 01:20:00,67.63,67.68,67.54,67.55,1923900016.0
2008-10-10 01:21:00,67.54,67.56,67.51,67.55,1923900016.0
2008-10-10 01:22:00,67.56,67.68,67.55,67.58,1923900016.0
2008-10-10 01:23:00,67.57,67.57,67.43,67.46,1923900016.0
2008-10-10 01:24:00,67.47,67.52,67.44,67.51,1923900016.0
2008-10-10 01:25:00,67.5,67.51,67.47,67.48,1923900016.0
2008-10-10 01:26:00,67.47,67.48,67.39,67.39,1923900016.0
2008-10-10 01:27:00,67.4,67.42,67.33,67.39,1923900016.0
2008-10-10 01:28:00,67.4,67.4,67.03,67.04,1923900016.0
2008-10-10 01:29:00,67.05,67.07,66.78,66.8,1923900016.0
2008-10-10 01:30:00,66.79,66.79,66.57,66.58,1923900016.0
2008-10-10 01:31:00,66.59,66.67,66.54,66.6,1923900016.0
2008-10-10 01:32:00,66.58,66.66,66.51,66.65,1923900016.0
2008-10-10 01:33:00,66.63,66.85,66.61,66.84,1923900016.0
2008-10-10 01:34:00,66.86,66.97,66.85,66.95,1923900016.0
2008-10-10 01:35:00,66.94,66.94,66.74,66.74,1923900016.0
2008-10-10 01:36:00,66.73,66.73,66.41,66.41,1923900016.0
2008-10-10 01:37:00,66.45,66.57,66.42,66.5,1908899976.0
2008-10-10 01:38:00,66.49,66.58,66.49,66.49,1908899976.0
2008-10-10 01:39:00,66.47,66.48,66.31,66.4,1908899976.0
2008-10-10 01:40:00,66.41,66.54,66.38,66.54,1908899976.0
2008-10-10 01:41:00,66.53,66.59,66.46,66.56,1908899976.0
2008-10-10 01:42:00,66.545,66.565,66.52,66.54,1908899976.0
2008-10-10 01:43:00,66.56,66.66,66.55,66.62,2027799981.0
2008-10-10 01:44:00,66.7,66.7,66.51,66.52,2027799981.0
2008-10-10 01:45:00,66.5,66.52,66.05,66.16,2027799981.0
2008-10-10 01:46:00,66.13,66.25,65.93,66.24,2027799981.0
2008-10-10 01:47:00,66.23,66.45,66.15,66.41,2027799981.0
2008-10-10 01:48:00,66.42,66.55,66.38,66.43,2027799981.0
2008-10-10 01:49:00,66.44,66.46,66.13,66.31,2027799981.0
2008-10-10 01:50:00,66.32,66.32,66.12,66.14,2027799981.0
2008-10-10 01:51:00,66.13,66.13,65.99,66.04,2027799981.0
2008-10-10 01:52:00,66.08,66.08,65.88,65.91,2027799981.0
2008-10-10 01:53:00,65.92,66.34,65.85,66.31,2027799981.0
2008-10-10 01:54:00,66.33,66.43,66.17,66.17,2027799981.0
2008-10-10 01:55:00,66.2,66.27,66.05,66.11,2027799981.0
2008-10-10 01:56:00,66.1,66.31,66.1,66.2,2027799981.0
2008-10-10 01:57:00,66.21,66.32,66.13,66.32,2027799981.0
2008-10-10 01:58:00,66.34,66.64,66.28,66.63,2027799981.0
2008-10-10 01:59:00,66.65,66.83,66.62,66.83,2027799981.0
2008-10-10 02:00:00,66.82,66.85,66.26,66.27,2027799981.0
2008-10-10 02:01:00,66.23,66.34,66.21,66.22,2027799981.0
2008-10-10 02:02:00,66.23,66.42,66.16,66.33,2027799981.0
2008-10-10 02:03:00,66.34,66.49,66.34,66.47,2027799981.0
2008-10-10 02:04:00,66.48,66.72,66.48,66.64,2027799981.0
2008-10-10 02:05:00,66.63,66.64,66.28,66.32,2027799981.0
2008-10-10 02:06:00,66.3,66.545,66.3,66.545,2027799981.0
2008-10-10 02:07:00,66.545,66.565,66.53,66.54,859799999.0
2008-10-10 02:08:00,66.54,66.54,66.39,66.39,1577200038.0
2008-10-10 02:09:00,66.45,66.56,66.29,66.33,1653299992.0
2008-10-10 02:10:00,66.35,66.37,66.22,66.33,1653299992.0
2008-10-10 02:11:00,66.32,66.33,66.16,66.23,1653299992.0
2008-10-10 02:12:00,66.24,66.3,66.08,66.11,1653299992.0
2008-10-10 02:13:00,66.1,66.1,65.87,65.88,1653299992.0
2008-10-10 02:14:00,65.87,65.91,65.4,65.4,1653299992.0
2008-10-10 02:15:00,65.37,65.57,65.36,65.55,1653299992.0
2008-10-10 02:16:00,65.53,65.86,65.53,65.8,1653299992.0
2008-10-10 02:17:00,65.78,65.89,65.75,65.85,1653299992.0
2008-10-10 02:18:00,65.83,66.13,65.8,66.02,1653299992.0
2008-10-10 02:19:00,66.01,66.07,65.87,66.07,1653299992.0
2008-10-10 02:20:00,66.05,66.05,65.83,65.83,1653299992.0
2008-10-10 02:21:00,65.82,65.91,65.69,65.8,1653299992.0
2008-10-10 02:22:00,65.82,66.21,65.8,66.13,1653299992.0
2008-10-10 02:23:00,66.1,66.13,66.01,66.045,1653299992.0
2008-10-10 02:24:00,66.045,66.045,65.95,65.95,1942900004.0
2008-10-10 02:25:00,65.97,66.0,65.88,65.91,1412299993.0
2008-10-10 02:26:00,65.93,65.96,65.9,65.91,1412299993.0
2008-10-10 02:27:00,65.9,66.05,65.88,66.03,1412299993.0
2008-10-10 02:28:00,65.995,65.995,65.94,65.94,1412299993.0
2008-10-10 02:29:00,65.89,65.93,65.8,65.87,1355700003.0
2008-10-10 02:30:00,65.88,65.91,65.8,65.85,1355700003.0
2008-10-10 02:31:00,65.86,65.89,65.73,65.77,1355700003.0
2008-10-10 02:32:00,65.78,65.78,65.35,65.38,1355700003.0
2008-10-10 02:33:00,65.4,65.55,65.37,65.38,1355700003.0
2008-10-10 02:34:00,65.24,65.3,65.16,65.19,1355700003.0
2008-10-10 02:35:00,65.22,65.22,64.94,65.16,1355700003.0
2008-10-10 02:36:00,65.19,65.29,65.14,65.24,1355700003.0
2008-10-10 02:37:00,65.25,65.27,65.13,65.13,1355700003.0
2008-10-10 02:38:00,65.12,65.36,65.08,65.32,1355700003.0
2008-10-10 02:39:00,65.29,65.72,65.27,65.71,1355700003.0
2008-10-10 02:40:00,65.69,65.73,65.61,65.66,1355700003.0
2008-10-10 02:41:00,65.69,65.69,65.4,65.48,1355700003.0
2008-10-10 02:42:00,65.47,65.52,65.43,65.47,1355700003.0
2008-10-10 02:43:00,65.48,65.66,65.44,65.62,1355700003.0
2008-10-10 02:44:00,65.6,65.69,65.55,65.64,1355700003.0
2008-10-10 02:45:00,65.65,65.87,65.65,65.66,1355700003.0
2008-10-10 02:46:00,65.63,65.73,65.62,65.65,1355700003.0
2008-10-10 02:47:00,65.64,65.86,65.64,65.75,1355700003.0
2008-10-10 02:48:00,65.78,65.78,65.61,65.61,1355700003.0
2008-10-10 02:49:00,65.62,65.685,65.62,65.66,1355700003.0
2008-10-10 02:50:00,65.66,65.83,65.62,65.83,2025399974.0
2008-10-10 02:51:00,65.8,65.88,65.74,65.88,2025399974.0
2008-10-10 02:52:00,65.86,65.98,65.86,65.96,2025399974.0
2008-10-10 02:53:00,65.97,66.05,65.94,66.05,2025399974.0
2008-10-10 02:54:00,66.04,66.08,65.91,65.97,2025399974.0
2008-10-10 02:55:00,65.98,66.16,65.83,65.89,2025399974.0
2008-10-10 02:56:00,65.9,66.24,65.9,66.19,2025399974.0
2008-10-10 02:57:00,66.18,66.37,66.07,66.08,2025399974.0
2008-10-10 02:58:00,66.09,66.09,66.04,66.04,2025399974.0
2008-10-10 02:59:00,66.05,66.05,65.94,65.94,1779900007.0
2008-10-10 03:00:00,65.96,65.96,65.82,65.82,1779900007.0
2008-10-10 03:01:00,65.8,65.9,65.8,65.86,1779900007.0
2008-10-10 03:02:00,65.87,65.93,65.85,65.9,1779900007.0
2008-10-10 03:03:00,65.91,65.98,65.83,65.93,1779900007.0
2008-10-10 03:04:00,65.94,66.14,65.94,66.12,1779900007.0
2008-10-10 03:05:00,66.13,66.145,66.105,66.145,1779900007.0
2008-10-10 03:06:00,66.18,66.41,66.18,66.27,2119400013.0
2008-10-10 03:07:00,66.3,66.58,66.3,66.36,2119400013.0
2008-10-10 03:08:00,66.37,66.66,66.35,66.66,2119400013.0
2008-10-10 03:09:00,66.64,66.83,66.51,66.57,2119400013.0
2008-10-10 03:10:00,66.58,66.6,66.4,66.44,2119400013.0
2008-10-10 03:11:00,66.46,66.55,66.4,66.54,2119400013.0
2008-10-10 03:12:00,66.53,66.58,66.48,66.49,2119400013.0
2008-10-10 03:13:00,66.5,66.55,66.37,66.39,2119400013.0
2008-10-10 03:14:00,66.37,66.37,66.12,66.15,2119400013.0
2008-10-10 03:15:00,66.16,66.19,65.96,66.08,2119400013.0
2008-10-10 03:16:00,66.1,66.12,66.07,66.08,2119400013.0
2008-10-10 03:17:00,66.1,66.41,66.08,66.28,2119400013.0
2008-10-10 03:18:00,66.3,66.44,66.3,66.39,2119400013.0
2008-10-10 03:19:00,66.37,66.39,66.37,66.39,2119400013.0
2008-10-10 03:20:00,66.39,66.405,66.38,66.38,2053500019.0
2008-10-10 03:21:00,66.39,66.47,66.33,66.46,1612900003.0
2008-10-10 03:22:00,66.44,66.47,66.34,66.44,1612900003.0
2008-10-10 03:23:00,66.42,66.445,66.4,66.4,1612900003.0
2008-10-10 03:24:00,66.4,66.41,66.4,66.41,1902699973.0
2008-10-10 03:25:00,66.44,66.44,66.39,66.4,719799999.0
2008-10-10 03:26:00,66.39,66.41,66.32,66.4,719799999.0
2008-10-10 03:27:00,66.41,66.55,66.38,66.55,719799999.0
2008-10-10 03:28:00,66.58,66.89,66.57,66.86,719799999.0
2008-10-10 03:29:00,66.87,67.05,66.74,66.83,719799999.0
2008-10-10 03:30:00,66.85,66.86,66.46,66.51,719799999.0
2008-10-10 03:31:00,66.54,66.54,66.54,66.54,719799999.0
2008-10-10 03:32:00,66.47,66.55,66.32,66.32,2089099999.0
2008-10-10 03:33:00,66.36,66.4,66.28,66.3,2089099999.0
2008-10-10 03:34:00,66.32,66.32,66.17,66.17,2089099999.0
2008-10-10 03:35:00,66.21,66.23,66.0,66.02,1962399983.0
2008-10-10 03:36:00,66.04,66.05,65.86,65.9,1962399983.0
2008-10-10 03:37:00,65.89,65.96,65.87,65.91,1962399983.0
2008-10-10 03:38:00,65.93,66.12,65.93,66.11,1962399983.0
2008-10-10 03:39:00,66.12,66.18,66.05,66.07,1962399983.0
2008-10-10 03:40:00,66.08,66.08,65.96,65.98,1962399983.0
2008-10-10 03:41:00,65.97,66.0,65.86,65.86,1962399983.0
2008-10-10 03:42:00,65.89,65.89,65.78,65.8,1962399983.0
2008-10-10 03:43:00,65.82,65.82,65.69,65.71,1962399983.0
2008-10-10 03:44:00,65.68,65.76,65.65,65.69,1962399983.0
2008-10-10 03:45:00,65.66,65.8,65.63,65.73,1962399983.0
2008-10-10 03:46:00,65.74,65.85,65.66,65.83,1962399983.0
2008-10-10 03:47:00,65.82,65.96,65.82,65.96,1962399983.0
2008-10-10 03:48:00,65.94,66.22,65.94,66.1,1962399983.0
2008-10-10 03:49:00,66.08,66.3,66.08,66.26,1962399983.0
2008-10-10 03:50:00,66.24,66.35,66.225,66.265,1962399983.0
2008-10-10 03:51:00,66.3,66.3,66.13,66.16,1558999991.0
2008-10-10 03:52:00,66.14,66.16,66.12,66.14,1558999991.0
2008-10-10 03:53:00,66.14,66.14,66.05,66.07,1319699996.0
2008-10-10 03:54:00,66.07,66.105,66.055,66.09,1361600001.0
2008-10-10 03:55:00,66.11,66.3,66.1,66.24,492699994.0
2008-10-10 03:56:00,66.23,66.27,66.19,66.23,492699994.0
2008-10-10 03:57:00,66.22,66.26,66.22,66.26,492699994.0
2008-10-10 03:58:00,66.27,66.4,66.25,66.33,1497699965.0
2008-10-10 03:59:00,66.295,66.315,66.28,66.29,1497699965.0
2008-10-10 04:00:00,66.25,66.27,66.18,66.21,1478200009.0
2008-10-10 04:01:00,66.19,66.35,66.18,66.35,1478200009.0
2008-10-10 04:02:00,66.36,66.36,66.17,66.22,1478200009.0
2008-10-10 04:03:00,66.27,66.28,66.13,66.14,1478200009.0
2008-10-10 04:04:00,66.13,66.14,66.03,66.03,1478200009.0
2008-10-10 04:05:00,66.02,66.05,65.94,66.05,1478200009.0
2008-10-10 04:06:00,66.035,66.05,66.01,66.01,1478200009.0
2008-10-10 04:07:00,66.01,66.01,66.01,66.01,1415800009.0
2008-10-10 04:08:00,66.01,66.01,66.01,66.01,244199996.0
2008-10-10 04:09:00,66.01,66.025,66.01,66.01,1876200023.0
2008-10-10 04:10:00,66.03,66.1,66.0,66.02,1351400004.0
2008-10-10 04:11:00,66.02,66.03,66.02,66.02,1351400004.0
2008-10-10 04:12:00,66.02,66.02,66.02,66.02,1014300016.0
2008-10-10 04:13:00,66.02,66.025,66.02,66.02,666999983.0
2008-10-10 04:14:00,66.025,66.075,66.02,66.03,1781000011.0
2008-10-10 04:15:00,66.04,66.07,66.0,66.05,1068700011.0
2008-10-10 04:16:00,66.04,66.08,66.04,66.05,1068700011.0
2008-10-10 04:17:00,66.035,66.1,66.035,66.07,1068700011.0
2008-10-10 04:18:00,66.07,66.11,66.07,66.07,1012999995.0
2008-10-10 04:19:00,66.07,66.175,66.07,66.175,961000018.0
2008-10-10 04:20:00,66.15,66.19,66.08,66.19,1998300019.0
2008-10-10 04:21:00,66.185,66.185,66.155,66.155,1998300019.0
2008-10-10 04:22:00,66.1,66.32,66.08,66.29,1807100026.0
2008-10-10 04:23:00,66.3,66.32,66.19,66.24,1807100026.0
2008-10-10 04:24:00,66.21,66.26,66.21,66.22,1807100026.0
2008-10-10 04:25:00,66.165,66.165,66.11,66.11,1807100026.0
2008-10-10 04:26:00,66.12,66.25,66.11,66.18,387900010.0
2008-10-10 04:27:00,66.15,66.15,66.15,66.15,387900010.0
2008-10-10 04:28:00,66.15,66.2,66.15,66.2,1478199972.0
2008-10-10 04:29:00,66.25,66.26,66.12,66.15,1464099978.0
2008-10-10 04:30:00,66.16,66.19,66.12,66.18,1464099978.0
2008-10-10 04:31:00,66.16,66.32,66.16,66.3,1464099978.0
2008-10-10 04:32:00,66.33,66.33,66.29,66.3,1464099978.0
2008-10-10 04:33:00,66.33,66.4,66.29,66.36,1464099978.0
2008-10-10 04:34:00,66.37,66.39,66.26,66.26,1464099978.0
2008-10-10 04:35:00,66.28,66.28,66.22,66.22,1464099978.0
2008-10-10 04:36:00,66.22,66.24,66.22,66.24,224600001.0
2008-10-10 04:37:00,66.265,66.28,66.255,66.27,630799995.0
2008-10-10 04:38:00,66.28,66.28,66.21,66.22,1416099998.0
2008-10-10 04:39:00,66.23,66.24,66.19,66.23,1416099998.0
2008-10-10 04:40:00,66.2,66.2,66.19,66.195,1416099998.0
2008-10-10 04:41:00,66.23,66.33,66.22,66.24,828799993.0
2008-10-10 04:42:00,66.21,66.225,66.21,66.225,828799993.0
2008-10-10 04:43:00,66.26,66.3,66.25,66.28,593999985.0
2008-10-10 04:44:00,66.27,66.3,66.19,66.23,593999985.0
2008-10-10 04:45:00,66.24,66.29,66.23,66.25,593999985.0
2008-10-10 04:46:00,66.27,66.29,66.24,66.25,593999985.0
2008-10-10 04:47:00,66.24,66.24,66.24,66.24,593999985.0
2008-10-10 04:48:00,66.24,66.24,66.24,66.24,156399992.0
2008-10-10 04:49:00,66.23,66.27,66.19,66.26,1237399988.0
2008-10-10 04:50:00,66.25,66.25,66.16,66.19,1237399988.0
2008-10-10 04:51:00,66.18,66.18,66.11,66.16,1237399988.0
2008-10-10 04:52:00,66.13,66.13,66.08,66.1,1237399988.0
2008-10-10 04:53:00,66.1,66.1,66.045,66.045,1237399988.0
2008-10-10 04:54:00,66.08,66.08,66.02,66.03,1604799998.0
2008-10-10 04:55:00,66.02,66.04,65.98,65.98,1604799998.0
2008-10-10 04:56:00,65.96,65.965,65.95,65.95,1604799998.0
2008-10-10 04:57:00,65.95,65.955,65.95,65.95,649299999.0
2008-10-10 04:58:00,65.94,66.05,65.91,66.03,1908099978.0
2008-10-10 04:59:00,66.02,66.08,66.02,66.04,1908099978.0
2008-10-10 05:00:00,66.015,66.075,66.015,66.05,1908099978.0
2008-10-10 05:01:00,66.05,66.05,65.995,65.995,1908600006.0
2008-10-10 05:02:00,66.0,66.0,65.87,65.9,1701899994.0
2008-10-10 05:03:00,65.88,65.88,65.76,65.77,1701899994.0
2008-10-10 05:04:00,65.78,65.78,65.75,65.75,1701899994.0
2008-10-10 05:05:00,65.74,65.75,65.61,65.64,1701899994.0
2008-10-10 05:06:00,65.66,65.82,65.66,65.77,1701899994.0
2008-10-10 05:07:00,65.76,65.97,65.76,65.9,1701899994.0
2008-10-10 05:08:00,65.89,65.98,65.89,65.94,1701899994.0
2008-10-10 05:09:00,65.91,65.95,65.9,65.95,1701899994.0
2008-10-10 05:10:00,65.94,65.99,65.94,65.99,1615099992.0
2008-10-10 05:11:00,65.98,65.98,65.86,65.86,1615099992.0
2008-10-10 05:12:00,65.87,65.94,65.84,65.86,1615099992.0
2008-10-10 05:13:00,65.87,65.92,65.86,65.88,1615099992.0
2008-10-10 05:14:00,65.88,65.885,65.87,65.88,1043099993.0
2008-10-10 05:15:00,65.84,65.9,65.75,65.83,1835400014.0
2008-10-10 05:16:00,65.77,65.77,65.77,65.77,1835400014.0
2008-10-10 05:18:00,65.84,65.905,65.84,65.86,1835400014.0
2008-10-10 05:19:00,65.855,65.86,65.83,65.84,1960699991.0
2008-10-10 05:20:00,65.84,65.88,65.81,65.88,1959299980.0
2008-10-10 05:21:00,65.875,65.95,65.87,65.95,1959299980.0
2008-10-10 05:22:00,65.96,66.03,65.88,66.02,1528100016.0
2008-10-10 05:23:00,66.01,66.03,65.96,65.99,1528100016.0
2008-10-10 05:24:00,66.0,66.02,65.96,66.0,1528100016.0
2008-10-10 05:25:00,65.93,65.94,65.91,65.92,1528100016.0
2008-10-10 05:26:00,66.0,66.04,66.0,66.0,1528100016.0
2008-10-10 05:27:00,65.99,65.99,65.94,65.95,1528100016.0
2008-10-10 05:28:00,65.96,65.96,65.83,65.84,1528100016.0
2008-10-10 05:29:00,65.8,65.84,65.67,65.84,1528100016.0
2008-10-10 05:30:00,65.83,65.85,65.59,65.62,1528100016.0
2008-10-10 05:31:00,65.63,65.68,65.6,65.63,1528100016.0
2008-10-10 05:32:00,65.64,65.7,65.64,65.7,1528100016.0
2008-10-10 05:33:00,65.71,65.74,65.69,65.72,1528100016.0
2008-10-10 05:34:00,65.7,65.75,65.7,65.71,1528100016.0
2008-10-10 05:35:00,65.7,65.75,65.69,65.71,1528100016.0
2008-10-10 05:36:00,65.7,65.71,65.67,65.7,1528100016.0
2008-10-10 05:37:00,65.71,65.75,65.67,65.75,1528100016.0
2008-10-10 05:38:00,65.76,65.82,65.75,65.82,1528100016.0
2008-10-10 05:39:00,65.83,65.89,65.82,65.88,1528100016.0
2008-10-10 05:40:00,65.89,65.91,65.83,65.86,1528100016.0
2008-10-10 05:41:00,65.87,65.87,65.79,65.79,1528100016.0
2008-10-10 05:42:00,65.79,65.79,65.79,65.79,1467099999.0
2008-10-10 05:43:00,65.75,65.75,65.68,65.7,1727100002.0
2008-10-10 05:44:00,65.71,65.88,65.68,65.88,1727100002.0
2008-10-10 05:45:00,65.87,65.9,65.7,65.7,1727100002.0
2008-10-10 05:46:00,65.71,65.71,65.65,65.66,1727100002.0
2008-10-10 05:47:00,65.67,65.69,65.63,65.64,1727100002.0
2008-10-10 05:48:00,65.63,65.63,65.56,65.59,1727100002.0
2008-10-10 05:49:00,65.58,65.64,65.58,65.63,1727100002.0
2008-10-10 05:50:00,65.64,65.75,65.63,65.75,1727100002.0
2008-10-10 05:51:00,65.76,65.79,65.75,65.76,1727100002.0
2008-10-10 05:52:00,65.75,65.82,65.75,65.81,1727100002.0
2008-10-10 05:53:00,65.805,65.815,65.71,65.765,1727100002.0
2008-10-10 05:54:00,65.76,65.78,65.73,65.74,1728300002.0
2008-10-10 05:55:00,65.75,65.75,65.65,65.68,1728300002.0
2008-10-10 05:56:00,65.67,65.69,65.62,65.64,1728300002.0
2008-10-10 05:57:00,65.63,65.63,65.61,65.62,1728300002.0
2008-10-10 05:58:00,65.61,65.64,65.53,65.53,1728300002.0
2008-10-10 05:59:00,65.51,65.59,65.3,65.35,1728300002.0
2008-10-10 06:00:00,65.36,65.41,65.24,65.26,1728300002.0
2008-10-10 06:01:00,65.27,65.29,65.08,65.08,1728300002.0
2008-10-10 06:02:00,65.09,65.11,64.99,65.06,1728300002.0
2008-10-10 06:03:00,65.07,65.07,64.81,64.96,1728300002.0
2008-10-10 06:04:00,64.97,65.04,64.88,64.92,1728300002.0
2008-10-10 06:05:00,64.93,65.09,64.92,65.09,1728300002.0
2008-10-10 06:06:00,65.08,65.15,65.01,65.05,1728300002.0
2008-10-10 06:07:00,65.06,65.23,65.05,65.19,1728300002.0
2008-10-10 06:08:00,65.2,65.23,65.14,65.17,1728300002.0
2008-10-10 06:09:00,65.16,65.43,65.13,65.36,1728300002.0
2008-10-10 06:10:00,65.37,65.44,65.1,65.15,1728300002.0
2008-10-10 06:11:00,65.16,65.25,65.13,65.18,1728300002.0
2008-10-10 06:12:00,65.2,65.28,65.18,65.2,1728300002.0
2008-10-10 06:13:00,65.18,65.33,64.81,64.9,1728300002.0
2008-10-10 06:14:00,64.89,64.96,64.77,64.86,1728300002.0
2008-10-10 06:15:00,64.85,65.01,64.84,64.97,1728300002.0
2008-10-10 06:16:00,64.96,65.01,64.88,64.89,1728300002.0
2008-10-10 06:17:00,64.9,64.97,64.88,64.88,1728300002.0
2008-10-10 06:18:00,64.91,65.02,64.87,64.99,1728300002.0
2008-10-10 06:19:00,64.98,65.0,64.88,64.91,1728300002.0
2008-10-10 06:20:00,64.92,64.93,64.81,64.83,1728300002.0
2008-10-10 06:21:00,64.84,64.85,64.8,64.85,1728300002.0
2008-10-10 06:22:00,64.84,64.92,64.8,64.82,1728300002.0
2008-10-10 06:23:00,64.83,64.84,64.71,64.75,1728300002.0
2008-10-10 06:24:00,64.74,64.88,64.74,64.85,1728300002.0
2008-10-10 06:25:00,64.84,64.86,64.82,64.84,1728300002.0
2008-10-10 06:26:00,64.84,64.845,64.77,64.77,1728300002.0
2008-10-10 06:27:00,64.79,64.81,64.75,64.77,1292900009.0
2008-10-10 06:28:00,64.76,64.83,64.76,64.81,1292900009.0
2008-10-10 06:29:00,64.83,64.89,64.81,64.87,1292900009.0
2008-10-10 06:30:00,64.88,64.99,64.86,64.95,1292900009.0
2008-10-10 06:31:00,64.96,65.03,64.95,64.99,1292900009.0
2008-10-10 06:32:00,64.98,65.01,64.9,64.97,1292900009.0
2008-10-10 06:33:00,64.98,65.13,64.97,65.1,1292900009.0
2008-10-10 06:34:00,65.09,65.18,65.08,65.13,1292900009.0
2008-10-10 06:35:00,65.14,65.14,65.1,65.1,1292900009.0
2008-10-10 06:36:00,65.09,65.1,64.91,64.92,1224100006.0
2008-10-10 06:37:00,64.93,65.08,64.92,64.99,1224100006.0
2008-10-10 06:38:00,64.97,65.03,64.94,65.02,1224100006.0
2008-10-10 06:39:00,65.02,65.07,65.02,65.05,1224100006.0
2008-10-10 06:40:00,65.05,65.05,65.0,65.0,1928699995.0
2008-10-10 06:41:00,65.01,65.01,64.93,64.97,1928699995.0
2008-10-10 06:42:00,64.96,64.96,64.87,64.89,1928699995.0
2008-10-10 06:43:00,64.9,64.94,64.9,64.91,1928699995.0
2008-10-10 06:44:00,64.91,64.97,64.91,64.94,1293100011.0
2008-10-10 06:45:00,64.9,64.91,64.85,64.91,1089800012.0
2008-10-10 06:46:00,64.9,64.92,64.86,64.87,1089800012.0
2008-10-10 06:47:00,64.89,64.89,64.89,64.89,1089800012.0
2008-10-10 06:48:00,64.86,64.87,64.82,64.82,1993000030.0
2008-10-10 06:49:00,64.83,64.84,64.82,64.83,1993000030.0
2008-10-10 06:50:00,64.84,64.88,64.74,64.83,1993000030.0
2008-10-10 06:51:00,64.81,64.81,64.66,64.68,1993000030.0
2008-10-10 06:52:00,64.69,64.77,64.64,64.71,1993000030.0
2008-10-10 06:53:00,64.72,64.77,64.69,64.77,1993000030.0
2008-10-10 06:54:00,64.72,64.75,64.7,64.71,1993000030.0
2008-10-10 06:55:00,64.72,64.72,64.65,64.68,1993000030.0
2008-10-10 06:56:00,64.67,64.69,64.66,64.68,1993000030.0
2008-10-10 06:57:00,64.69,64.78,64.68,64.75,1993000030.0
2008-10-10 06:58:00,64.76,64.85,64.76,64.8,1993000030.0
2008-10-10 06:59:00,64.79,64.83,64.76,64.82,1993000030.0
2008-10-10 07:00:00,64.81,64.93,64.81,64.93,1993000030.0
2008-10-10 07:01:00,64.91,64.92,64.82,64.85,1993000030.0
2008-10-10 07:02:00,64.84,64.86,64.81,64.81,1993000030.0
2008-10-10 07:03:00,64.82,64.87,64.8,64.85,1993000030.0
2008-10-10 07:04:00,64.87,64.88,64.78,64.79,1993000030.0
2008-10-10 07:05:00,64.78,64.89,64.76,64.89,1993000030.0
2008-10-10 07:06:00,64.915,64.935,64.89,64.93,1993000030.0
2008-10-10 07:07:00,64.95,65.11,64.94,65.04,2114800018.0
2008-10-10 07:08:00,65.05,65.09,64.93,65.05,2114800018.0
2008-10-10 07:09:00,65.04,65.04,64.85,64.85,2114800018.0
2008-10-10 07:10:00,64.84,64.91,64.82,64.9,2114800018.0
2008-10-10 07:11:00,64.91,64.99,64.87,64.95,2114800018.0
2008-10-10 07:12:00,65.0,65.07,64.89,65.07,2114800018.0
2008-10-10 07:13:00,65.06,65.22,65.03,65.2,2114800018.0
2008-10-10 07:14:00,65.19,65.54,65.18,65.53,2114800018.0
2008-10-10 07:15:00,65.52,65.56,65.48,65.48,2114800018.0
2008-10-10 07:16:00,65.47,65.52,65.47,65.5,2114800018.0
2008-10-10 07:17:00,65.48,65.51,65.39,65.39,2114800018.0
2008-10-10 07:18:00,65.38,65.43,65.33,65.43,2114800018.0
2008-10-10 07:19:00,65.4,65.47,65.38,65.43,2114800018.0
2008-10-10 07:20:00,65.42,65.47,65.4,65.41,2114800018.0
2008-10-10 07:21:00,65.4,65.41,65.27,65.3,2114800018.0
2008-10-10 07:22:00,65.29,65.55,65.29,65.55,2114800018.0
2008-10-10 07:23:00,65.56,65.58,65.4,65.5,2114800018.0
2008-10-10 07:24:00,65.51,65.61,65.5,65.58,2114800018.0
2008-10-10 07:25:00,65.56,65.57,65.42,65.46,2114800018.0
2008-10-10 07:26:00,65.43,65.48,65.43,65.45,2114800018.0
2008-10-10 07:27:00,65.46,65.49,65.41,65.48,2114800018.0
2008-10-10 07:28:00,65.49,65.54,65.37,65.43,2114800018.0
2008-10-10 07:29:00,65.42,65.59,65.42,65.56,2114800018.0
2008-10-10 07:30:00,65.55,65.55,65.34,65.41,2114800018.0
2008-10-10 07:31:00,65.42,65.47,65.4,65.45,2114800018.0
2008-10-10 07:32:00,65.44,65.45,65.37,65.38,2114800018.0
2008-10-10 07:33:00,65.39,65.39,65.32,65.33,2114800018.0
2008-10-10 07:34:00,65.32,65.42,65.29,65.29,2114800018.0
2008-10-10 07:35:00,65.34,65.385,65.235,65.34,2114800018.0
2008-10-10 07:36:00,65.345,65.405,65.325,65.355,1191100001.0
2008-10-10 07:37:00,65.35,65.505,65.35,65.505,1593500004.0
2008-10-10 07:38:00,65.45,65.77,65.45,65.77,1347499995.0
2008-10-10 07:39:00,65.75,65.88,65.74,65.88,1347499995.0
2008-10-10 07:40:00,65.87,65.92,65.85,65.86,1347499995.0
2008-10-10 07:41:00,65.85,65.92,65.79,65.88,1347499995.0
2008-10-10 07:42:00,65.87,66.04,65.85,66.04,1347499995.0
2008-10-10 07:43:00,66.03,66.42,66.03,66.33,1347499995.0
2008-10-10 07:44:00,66.32,66.32,66.2,66.32,1347499995.0
2008-10-10 07:45:00,66.31,66.53,66.31,66.53,1347499995.0
2008-10-10 07:46:00,66.51,66.52,66.23,66.29,1347499995.0
2008-10-10 07:47:00,66.28,66.28,65.96,66.05,1347499995.0
2008-10-10 07:48:00,66.06,66.16,66.03,66.15,1347499995.0
2008-10-10 07:49:00,66.16,66.17,66.03,66.07,1347499995.0
2008-10-10 07:50:00,66.06,66.09,65.78,65.88,1347499995.0
2008-10-10 07:51:00,65.87,65.89,65.55,65.67,1347499995.0
2008-10-10 07:52:00,65.66,65.82,65.66,65.77,1347499995.0
2008-10-10 07:53:00,65.79,65.92,65.77,65.85,1347499995.0
2008-10-10 07:54:00,65.83,65.84,65.7,65.78,1347499995.0
2008-10-10 07:55:00,65.76,65.83,65.74,65.75,1347499995.0
2008-10-10 07:56:00,65.74,65.8,65.67,65.71,1347499995.0
2008-10-10 07:57:00,65.7,65.79,65.67,65.78,1347499995.0
2008-10-10 07:58:00,65.75,65.76,65.62,65.69,1347499995.0
2008-10-10 07:59:00,65.7,65.7,65.48,65.51,1347499995.0
2008-10-10 08:00:00,65.48,65.49,65.12,65.3,1347499995.0
2008-10-10 08:01:00,65.28,65.5,65.24,65.35,1347499995.0
2008-10-10 08:02:00,65.36,65.45,65.35,65.4,1347499995.0
2008-10-10 08:03:00,65.52,65.64,65.52,65.61,1347499995.0
2008-10-10 08:04:00,65.62,65.62,65.5,65.5,1347499995.0
2008-10-10 08:05:00,65.49,65.55,65.47,65.54,1347499995.0
2008-10-10 08:06:00,65.53,65.6,65.52,65.55,1347499995.0
2008-10-10 08:07:00,65.56,65.6,65.4,65.43,1347499995.0
2008-10-10 08:08:00,65.44,65.52,65.42,65.43,1347499995.0
2008-10-10 08:09:00,65.42,65.46,65.39,65.39,1347499995.0
2008-10-10 08:10:00,65.4,65.51,65.39,65.46,1347499995.0
2008-10-10 08:11:00,65.47,65.51,65.46,65.49,1347499995.0
2008-10-10 08:12:00,65.48,65.49,65.37,65.38,1347499995.0
2008-10-10 08:13:00,65.39,65.41,65.31,65.33,1347499995.0
2008-10-10 08:14:00,65.32,65.33,65.04,65.13,1347499995.0
2008-10-10 08:15:00,65.12,65.22,65.05,65.17,1347499995.0
2008-10-10 08:16:00,65.18,65.21,65.15,65.16,1347499995.0
2008-10-10 08:17:00,65.15,65.16,65.02,65.04,1347499995.0
2008-10-10 08:18:00,65.03,65.06,64.96,64.96,1347499995.0
2008-10-10 08:19:00,64.97,65.12,64.94,65.12,1347499995.0
2008-10-10 08:20:00,65.11,65.11,65.0,65.06,1347499995.0
2008-10-10 08:21:00,65.05,65.07,64.88,64.88,1347499995.0
2008-10-10 08:22:00,64.87,64.98,64.83,64.98,1347499995.0
2008-10-10 08:23:00,64.97,65.34,64.97,65.18,1347499995.0
2008-10-10 08:24:00,65.17,65.24,65.04,65.23,1347499995.0
2008-10-10 08:25:00,65.22,65.22,65.11,65.12,1347499995.0
2008-10-10 08:26:00,65.13,65.38,65.13,65.37,1347499995.0
2008-10-10 08:27:00,65.38,65.47,65.36,65.47,1347499995.0
2008-10-10 08:28:00,65.48,65.54,65.43,65.44,1347499995.0
2008-10-10 08:29:00,65.43,65.47,65.3,65.46,1347499995.0
2008-10-10 08:30:00,65.45,65.75,65.45,65.75,1347499995.0
2008-10-10 08:31:00,65.76,65.85,65.73,65.83,1347499995.0
2008-10-10 08:32:00,65.82,65.85,65.7,65.71,1347499995.0
2008-10-10 08:33:00,65.72,65.86,65.63,65.86,1347499995.0
2008-10-10 08:34:00,65.9,65.92,65.81,65.81,1347499995.0
2008-10-10 08:35:00,65.8,65.85,65.75,65.79,1782799966.0
2008-10-10 08:36:00,65.8,65.86,65.75,65.77,1782799966.0
2008-10-10 08:37:00,65.75,65.78,65.74,65.77,1782799966.0
2008-10-10 08:38:00,65.76,65.76,65.62,65.69,1782799966.0
2008-10-10 08:39:00,65.7,65.83,65.69,65.83,1782799966.0
2008-10-10 08:40:00,65.82,65.9,65.77,65.9,1782799966.0
2008-10-10 08:41:00,65.89,65.89,65.79,65.79,1782799966.0
2008-10-10 08:42:00,65.78,65.79,65.71,65.71,1782799966.0
2008-10-10 08:43:00,65.69,65.7,65.58,65.58,1782799966.0
2008-10-10 08:44:00,65.59,65.64,65.55,65.56,1782799966.0
2008-10-10 08:45:00,65.55,65.63,65.55,65.61,1782799966.0
2008-10-10 08:46:00,65.6,65.62,65.59,65.6,1782799966.0
2008-10-10 08:47:00,65.59,65.59,65.31,65.32,1782799966.0
2008-10-10 08:48:00,65.29,65.29,64.95,64.96,1782799966.0
2008-10-10 08:49:00,64.95,64.95,64.62,64.89,1782799966.0
2008-10-10 08:50:00,64.9,65.17,64.9,65.13,1782799966.0
2008-10-10 08:51:00,65.14,65.19,65.09,65.12,1782799966.0
2008-10-10 08:52:00,65.14,65.19,65.09,65.11,1782799966.0
2008-10-10 08:53:00,65.1,65.27,65.1,65.22,1782799966.0
2008-10-10 08:54:00,65.23,65.51,65.23,65.5,1782799966.0
2008-10-10 08:55:00,65.49,65.5,65.4,65.43,1782799966.0
2008-10-10 08:56:00,65.42,65.46,65.32,65.41,1782799966.0
2008-10-10 08:57:00,65.4,65.44,65.39,65.42,1782799966.0
2008-10-10 08:58:00,65.41,65.41,65.25,65.32,1782799966.0
2008-10-10 08:59:00,65.31,65.41,65.25,65.33,1782799966.0
2008-10-10 09:00:00,65.34,65.38,65.25,65.3,1782799966.0
2008-10-10 09:01:00,65.32,65.39,65.19,65.2,1782799966.0
2008-10-10 09:02:00,65.21,65.28,65.2,65.2,1782799966.0
2008-10-10 09:03:00,65.21,65.26,65.09,65.18,1782799966.0
2008-10-10 09:04:00,65.19,65.29,65.16,65.24,1782799966.0
2008-10-10 09:05:00,65.25,65.31,65.21,65.29,1782799966.0
2008-10-10 09:06:00,65.28,65.3,65.19,65.19,1782799966.0
2008-10-10 09:07:00,65.2,65.33,65.2,65.31,1782799966.0
2008-10-10 09:08:00,65.3,65.36,65.28,65.32,1782799966.0
2008-10-10 09:09:00,65.33,65.36,65.28,65.34,1782799966.0
2008-10-10 09:10:00,65.35,65.36,65.25,65.29,1782799966.0
2008-10-10 09:11:00,65.3,65.33,65.28,65.32,1782799966.0
2008-10-10 09:12:00,65.29,65.295,65.25,65.26,1782799966.0
2008-10-10 09:13:00,65.25,65.28,65.15,65.15,2037099992.0
2008-10-10 09:14:00,65.16,65.22,65.15,65.2,2037099992.0
2008-10-10 09:15:00,65.21,65.21,65.08,65.13,2037099992.0
2008-10-10 09:16:00,65.14,65.14,65.02,65.05,2037099992.0
2008-10-10 09:17:00,65.06,65.06,64.94,64.97,2037099992.0
2008-10-10 09:18:00,64.96,65.1,64.95,65.03,2037099992.0
2008-10-10 09:19:00,65.04,65.04,64.93,64.96,2037099992.0
2008-10-10 09:20:00,64.95,65.08,64.93,65.03,2037099992.0
2008-10-10 09:21:00,65.04,65.07,64.96,64.97,2037099992.0
2008-10-10 09:22:00,64.95,64.95,64.89,64.94,2037099992.0
2008-10-10 09:23:00,64.95,64.98,64.92,64.93,2037099992.0
2008-10-10 09:24:00,64.94,64.96,64.88,64.92,2037099992.0
2008-10-10 09:25:00,64.91,64.91,64.77,64.77,2037099992.0
2008-10-10 09:26:00,64.78,64.81,64.7,64.73,2037099992.0
2008-10-10 09:27:00,64.74,64.75,64.66,64.75,2037099992.0
2008-10-10 09:28:00,64.745,64.755,64.72,64.755,2037099992.0
2008-10-10 09:29:00,64.76,64.87,64.76,64.86,1912700011.0
2008-10-10 09:30:00,64.87,64.95,64.86,64.91,1912700011.0
2008-10-10 09:31:00,64.92,65.05,64.92,65.03,1912700011.0
2008-10-10 09:32:00,65.04,65.15,64.99,65.05,1912700011.0
2008-10-10 09:33:00,65.07,65.13,64.99,65.11,1912700011.0
2008-10-10 09:34:00,65.08,65.12,64.86,64.86,1912700011.0
2008-10-10 09:35:00,64.87,65.03,64.83,64.96,1912700011.0
2008-10-10 09:36:00,64.97,65.05,64.97,65.04,1912700011.0
2008-10-10 09:37:00,65.05,65.19,65.05,65.07,1912700011.0
2008-10-10 09:38:00,65.08,65.25,65.08,65.22,1912700011.0
2008-10-10 09:39:00,65.2,65.26,65.14,65.26,1912700011.0
2008-10-10 09:40:00,65.25,65.27,65.19,65.26,1912700011.0
2008-10-10 09:41:00,65.27,65.33,65.25,65.33,1912700011.0
2008-10-10 09:42:00,65.34,65.34,65.19,65.2,1912700011.0
2008-10-10 09:43:00,65.19,65.25,65.15,65.19,1912700011.0
2008-10-10 09:44:00,65.2,65.25,65.16,65.16,1912700011.0
2008-10-10 09:45:00,65.17,65.25,65.14,65.24,1912700011.0
2008-10-10 09:46:00,65.25,65.44,65.22,65.44,1912700011.0
2008-10-10 09:47:00,65.43,65.43,65.36,65.38,1912700011.0
2008-10-10 09:48:00,65.37,65.41,65.33,65.39,1912700011.0
2008-10-10 09:49:00,65.38,65.41,65.33,65.35,1912700011.0
2008-10-10 09:50:00,65.34,65.35,65.17,65.17,1912700011.0
2008-10-10 09:51:00,65.16,65.17,65.07,65.08,1912700011.0
2008-10-10 09:52:00,65.07,65.07,64.94,65.0,1912700011.0
2008-10-10 09:53:00,65.01,65.22,65.01,65.1,1912700011.0
2008-10-10 09:54:00,65.12,65.14,65.04,65.13,1912700011.0
2008-10-10 09:55:00,65.14,65.18,65.11,65.17,1912700011.0
2008-10-10 09:56:00,65.16,65.24,65.16,65.21,1912700011.0
2008-10-10 09:57:00,65.2,65.27,65.19,65.21,1912700011.0
2008-10-10 09:58:00,65.22,65.3,65.22,65.27,1912700011.0
2008-10-10 09:59:00,65.28,65.33,65.27,65.31,1912700011.0
2008-10-10 10:00:00,65.3,65.4,65.29,65.38,1912700011.0
2008-10-10 10:01:00,65.39,65.43,65.34,65.39,1912700011.0
2008-10-10 10:02:00,65.38,65.405,65.34,65.37,1912700011.0
2008-10-10 10:03:00,65.36,65.41,65.33,65.35,1961999999.0
2008-10-10 10:04:00,65.36,65.45,65.36,65.43,1961999999.0
2008-10-10 10:05:00,65.44,65.44,65.36,65.39,1961999999.0
2008-10-10 10:06:00,65.4,65.43,65.37,65.4,1961999999.0
2008-10-10 10:07:00,65.41,65.45,65.4,65.4,1961999999.0
2008-10-10 10:08:00,65.42,65.42,65.29,65.29,1961999999.0
2008-10-10 10:09:00,65.3,65.39,65.3,65.32,1759000007.0
2008-10-10 10:10:00,65.34,65.35,65.28,65.35,1759000007.0
2008-10-10 10:11:00,65.34,65.35,65.22,65.23,1759000007.0
2008-10-10 10:12:00,65.22,65.22,65.12,65.14,1759000007.0
2008-10-10 10:13:00,65.15,65.15,65.08,65.12,1759000007.0
2008-10-10 10:14:00,65.13,65.17,65.11,65.14,1759000007.0
2008-10-10 10:15:00,65.18,65.21,65.13,65.18,1759000007.0
2008-10-10 10:16:00,65.19,65.34,65.18,65.31,1759000007.0
2008-10-10 10:17:00,65.3,65.3,65.18,65.22,1759000007.0
2008-10-10 10:18:00,65.21,65.23,65.11,65.14,1759000007.0
2008-10-10 10:19:00,65.13,65.16,65.05,65.05,1759000007.0
2008-10-10 10:20:00,65.03,65.18,65.03,65.14,1759000007.0
2008-10-10 10:21:00,65.16,65.18,65.07,65.14,1759000007.0
2008-10-10 10:22:00,65.13,65.22,65.11,65.19,1759000007.0
2008-10-10 10:23:00,65.14,65.21,65.1,65.12,1759000007.0
2008-10-10 10:24:00,65.13,65.13,65.04,65.08,1759000007.0
2008-10-10 10:25:00,65.09,65.13,65.05,65.11,1759000007.0
2008-10-10 10:26:00,65.1,65.13,65.08,65.09,1759000007.0
2008-10-10 10:27:00,65.08,65.08,65.03,65.07,1759000007.0
2008-10-10 10:28:00,65.04,65.08,64.99,65.05,1619000019.0
2008-10-10 10:29:00,65.06,65.06,64.99,65.01,1619000019.0
2008-10-10 10:30:00,65.0,65.2,65.0,65.15,1619000019.0
2008-10-10 10:31:00,65.135,65.15,65.125,65.145,1619000019.0
2008-10-10 10:32:00,65.16,65.25,65.15,65.23,1490800031.0
2008-10-10 10:33:00,65.22,65.26,65.17,65.23,1490800031.0
2008-10-10 10:34:00,65.24,65.38,65.24,65.37,1490800031.0
2008-10-10 10:35:00,65.36,65.53,65.34,65.4,1490800031.0
2008-10-10 10:36:00,65.41,65.5,65.41,65.46,1490800031.0
2008-10-10 10:37:00,65.47,65.5,65.46,65.5,1490800031.0
2008-10-10 10:38:00,65.49,65.73,65.49,65.69,1490800031.0
2008-10-10 10:39:00,65.72,65.77,65.66,65.77,1490800031.0
2008-10-10 10:40:00,65.73,65.87,65.72,65.76,1490800031.0
2008-10-10 10:41:00,65.75,65.77,65.67,65.71,1490800031.0
2008-10-10 10:42:00,65.72,65.73,65.5,65.61,1490800031.0
2008-10-10 10:43:00,65.58,65.68,65.52,65.61,1490800031.0
2008-10-10 10:44:00,65.63,65.67,65.53,65.6,1490800031.0
2008-10-10 10:45:00,65.59,65.6,65.52,65.53,1490800031.0
2008-10-10 10:46:00,65.6,65.6,65.525,65.53,1490800031.0
2008-10-10 10:47:00,65.53,65.55,65.51,65.52,1758300009.0
2008-10-10 10:48:00,65.51,65.52,65.49,65.51,1758300009.0
2008-10-10 10:49:00,65.52,65.57,65.51,65.56,1758300009.0
2008-10-10 10:50:00,65.55,65.68,65.53,65.62,1758300009.0
2008-10-10 10:51:00,65.61,65.66,65.6,65.65,1758300009.0
2008-10-10 10:52:00,65.62,65.63,65.58,65.61,1758300009.0
2008-10-10 10:53:00,65.61,65.62,65.59,65.62,1758300009.0
2008-10-10 10:54:00,65.62,65.65,65.59,65.6,2065699997.0
2008-10-10 10:55:00,65.61,65.67,65.56,65.63,2065699997.0
2008-10-10 10:56:00,65.64,65.8,65.58,65.77,2065699997.0
2008-10-10 10:57:00,65.78,65.9,65.75,65.77,2065699997.0
2008-10-10 10:58:00,65.79,65.88,65.76,65.82,2065699997.0
2008-10-10 10:59:00,65.83,66.02,65.83,65.93,2065699997.0
2008-10-10 11:00:00,65.94,65.98,65.89,65.95,2065699997.0
2008-10-10 11:01:00,65.96,65.96,65.91,65.93,2065699997.0
2008-10-10 11:02:00,65.94,66.01,65.93,65.97,2065699997.0
2008-10-10 11:03:00,65.96,65.99,65.92,65.96,2065699997.0
2008-10-10 11:04:00,65.97,66.05,65.94,65.94,2065699997.0
2008-10-10 11:05:00,65.93,66.0,65.9,65.91,2065699997.0
2008-10-10 11:06:00,65.92,65.92,65.83,65.84,2065699997.0
2008-10-10 11:07:00,65.83,65.86,65.81,65.84,2035199992.0
2008-10-10 11:08:00,65.83,65.9,65.81,65.9,2035199992.0
2008-10-10 11:09:00,65.89,65.9,65.84,65.87,2035199992.0
2008-10-10 11:10:00,65.85,65.87,65.82,65.82,2035199992.0
2008-10-10 11:11:00,65.85,65.86,65.79,65.81,2035199992.0
2008-10-10 11:12:00,65.82,65.85,65.81,65.84,2035199992.0
2008-10-10 11:13:00,65.83,65.86,65.75,65.76,2035199992.0
2008-10-10 11:14:00,65.77,65.86,65.76,65.81,2035199992.0
2008-10-10 11:15:00,65.8,65.82,65.78,65.81,2035199992.0
2008-10-10 11:16:00,65.79,65.82,65.72,65.75,2035199992.0
2008-10-10 11:17:00,65.74,65.83,65.74,65.8,2035199992.0
2008-10-10 11:18:00,65.81,65.82,65.66,65.72,2035199992.0
2008-10-10 11:19:00,65.73,65.74,65.66,65.67,2035199992.0
2008-10-10 11:20:00,65.66,65.68,65.55,65.59,2035199992.0
2008-10-10 11:21:00,65.55,65.63,65.54,65.59,2035199992.0
2008-10-10 11:22:00,65.58,65.65,65.58,65.6,2035199992.0
2008-10-10 11:23:00,65.61,65.67,65.6,65.66,2035199992.0
2008-10-10 11:24:00,65.67,65.7,65.62,65.68,2035199992.0
2008-10-10 11:25:00,65.69,65.69,65.51,65.51,2035199992.0
2008-10-10 11:26:00,65.5,65.53,65.5,65.53,2035199992.0
2008-10-10 11:27:00,65.52,65.58,65.5,65.56,2035199992.0
2008-10-10 11:28:00,65.55,65.63,65.55,65.62,2035199992.0
2008-10-10 11:29:00,65.63,65.66,65.53,65.56,2035199992.0
2008-10-10 11:30:00,65.57,65.57,65.51,65.53,2035199992.0
2008-10-10 11:31:00,65.51,65.53,65.48,65.5,2035199992.0
2008-10-10 11:32:00,65.495,65.495,65.465,65.47,2035199992.0
2008-10-10 11:33:00,65.44,65.47,65.42,65.46,1500100020.0
2008-10-10 11:34:00,65.47,65.47,65.39,65.39,1500100020.0
2008-10-10 11:35:00,65.4,65.43,65.37,65.43,1500100020.0
2008-10-10 11:36:00,65.44,65.48,65.42,65.46,1500100020.0
2008-10-10 11:37:00,65.45,65.51,65.41,65.43,1500100020.0
2008-10-10 11:38:00,65.44,65.44,65.33,65.37,1500100020.0
2008-10-10 11:39:00,65.33,65.38,65.33,65.38,1500100020.0
2008-10-10 11:40:00,65.37,65.37,65.29,65.3,1500100020.0
2008-10-10 11:41:00,65.29,65.36,65.29,65.35,1500100020.0
2008-10-10 11:42:00,65.36,65.36,65.29,65.32,1500100020.0
2008-10-10 11:43:00,65.33,65.35,65.29,65.35,1500100020.0
2008-10-10 11:44:00,65.36,65.38,65.34,65.38,1500100020.0
2008-10-10 11:45:00,65.39,65.49,65.37,65.39,1500100020.0
2008-10-10 11:46:00,65.41,65.44,65.37,65.41,1500100020.0
2008-10-10 11:47:00,65.42,65.46,65.4,65.44,1500100020.0
2008-10-10 11:48:00,65.45,65.45,65.35,65.44,1500100020.0
2008-10-10 11:49:00,65.47,65.48,65.25,65.27,1500100020.0
2008-10-10 11:50:00,65.28,65.39,65.25,65.39,1500100020.0
2008-10-10 11:51:00,65.37,65.39,65.22,65.24,1500100020.0
2008-10-10 11:52:00,65.22,65.34,65.21,65.28,1500100020.0
2008-10-10 11:53:00,65.29,65.35,65.24,65.3,1500100020.0
2008-10-10 11:54:00,65.31,65.37,65.28,65.3,1500100020.0
2008-10-10 11:55:00,65.35,65.37,65.25,65.25,1500100020.0
2008-10-10 11:56:00,65.26,65.3,65.21,65.3,1500100020.0
2008-10-10 11:57:00,65.29,65.32,65.28,65.32,1500100020.0
2008-10-10 11:58:00,65.33,65.35,65.3,65.35,1500100020.0
2008-10-10 11:59:00,65.36,65.45,65.35,65.39,1500100020.0
2008-10-10 12:00:00,65.4,65.49,65.36,65.43,1500100020.0
2008-10-10 12:01:00,65.42,65.45,65.4,65.42,1500100020.0
2008-10-10 12:02:00,65.42,65.48,65.42,65.47,1500100020.0
2008-10-10 12:03:00,65.48,65.54,65.47,65.52,1095999985.0
2008-10-10 12:04:00,65.51,65.57,65.51,65.55,1095999985.0
2008-10-10 12:05:00,65.56,65.62,65.46,65.52,1095999985.0
2008-10-10 12:06:00,65.51,65.52,65.48,65.5,1095999985.0
2008-10-10 12:07:00,65.49,65.49,65.41,65.44,1095999985.0
2008-10-10 12:08:00,65.44,65.44,65.41,65.41,1095999985.0
2008-10-10 12:09:00,65.41,65.49,65.38,65.46,1522900007.0
2008-10-10 12:10:00,65.47,65.56,65.47,65.54,1522900007.0
2008-10-10 12:11:00,65.53,65.58,65.49,65.49,1522900007.0
2008-10-10 12:12:00,65.48,65.6,65.41,65.56,1522900007.0
2008-10-10 12:13:00,65.55,65.63,65.51,65.61,1522900007.0
2008-10-10 12:14:00,65.62,65.64,65.57,65.57,1522900007.0
2008-10-10 12:15:00,65.56,65.65,65.55,65.61,1522900007.0
2008-10-10 12:16:00,65.6,65.61,65.54,65.61,1522900007.0
2008-10-10 12:17:00,65.6,65.61,65.56,65.57,1522900007.0
2008-10-10 12:18:00,65.58,65.58,65.46,65.46,1522900007.0
2008-10-10 12:19:00,65.48,65.52,65.48,65.515,1522900007.0
2008-10-10 12:20:00,65.49,65.51,65.46,65.5,1109100000.0
2008-10-10 12:21:00,65.51,65.57,65.51,65.55,1109100000.0
2008-10-10 12:22:00,65.54,65.55,65.51,65.51,1109100000.0
2008-10-10 12:23:00,65.52,65.57,65.51,65.56,1109100000.0
2008-10-10 12:24:00,65.55,65.6,65.53,65.6,1109100000.0
2008-10-10 12:25:00,65.61,65.63,65.58,65.61,1109100000.0
2008-10-10 12:26:00,65.6,65.64,65.54,65.58,1109100000.0
2008-10-10 12:27:00,65.57,65.58,65.53,65.54,1109100000.0
2008-10-10 12:28:00,65.56,65.57,65.54,65.56,1109100000.0
2008-10-10 12:29:00,65.56,65.56,65.515,65.52,1109100000.0
2008-10-10 12:30:00,65.51,65.51,65.39,65.4,1600100001.0
2008-10-10 12:31:00,65.39,65.43,65.23,65.28,1600100001.0
2008-10-10 12:32:00,65.27,65.33,65.16,65.26,1600100001.0
2008-10-10 12:33:00,65.23,65.4,65.21,65.36,1600100001.0
2008-10-10 12:34:00,65.37,65.43,65.25,65.26,1600100001.0
2008-10-10 12:35:00,65.27,65.35,65.26,65.31,1600100001.0
2008-10-10 12:36:00,65.32,65.51,65.3,65.51,1600100001.0
2008-10-10 12:37:00,65.52,65.52,65.36,65.36,1600100001.0
2008-10-10 12:38:00,65.37,65.45,65.36,65.43,1600100001.0
2008-10-10 12:39:00,65.44,65.54,65.42,65.46,1600100001.0
2008-10-10 12:40:00,65.47,65.51,65.4,65.46,1600100001.0
2008-10-10 12:41:00,65.49,65.52,65.32,65.37,1600100001.0
2008-10-10 12:42:00,65.38,65.41,65.28,65.32,1600100001.0
2008-10-10 12:43:00,65.31,65.37,65.23,65.35,1600100001.0
2008-10-10 12:44:00,65.32,65.34,65.17,65.2,1600100001.0
2008-10-10 12:45:00,65.21,65.32,65.2,65.26,1600100001.0
2008-10-10 12:46:00,65.26,65.325,65.26,65.325,1600100001.0
2008-10-10 12:47:00,65.31,65.41,65.285,65.4,1809399989.0
2008-10-10 12:48:00,65.405,65.435,65.365,65.4,2088299996.0
2008-10-10 12:49:00,65.38,65.39,65.25,65.3,2127199999.0
2008-10-10 12:50:00,65.31,65.34,65.26,65.32,2127199999.0
2008-10-10 12:51:00,65.3,65.4,65.27,65.39,2127199999.0
2008-10-10 12:52:00,65.37,65.42,65.29,65.35,2127199999.0
2008-10-10 12:53:00,65.34,65.38,65.28,65.38,2127199999.0
2008-10-10 12:54:00,65.36,65.41,65.29,65.355,2127199999.0
2008-10-10 12:55:00,65.34,65.38,65.3,65.31,2083900015.0
2008-10-10 12:56:00,65.3,65.35,65.17,65.33,2083900015.0
2008-10-10 12:57:00,65.32,65.375,65.31,65.31,2083900015.0
2008-10-10 12:58:00,65.31,65.31,65.19,65.21,2067399998.0
2008-10-10 12:59:00,65.21,65.335,65.205,65.28,2121499990.0
2008-10-10 13:00:00,65.31,65.31,65.18,65.19,1338199987.0
2008-10-10 13:01:00,65.18,65.29,65.06,65.22,1338199987.0
2008-10-10 13:02:00,65.2,65.21,65.13,65.14,1338199987.0
2008-10-10 13:03:00,65.13,65.22,65.03,65.2,1338199987.0
2008-10-10 13:04:00,65.21,65.27,65.11,65.27,1338199987.0
2008-10-10 13:05:00,65.28,65.3,65.21,65.25,1338199987.0
2008-10-10 13:06:00,65.24,65.27,65.24,65.27,1338199987.0
2008-10-10 13:07:00,65.28,65.44,65.26,65.4,1338199987.0
2008-10-10 13:08:00,65.39,65.49,65.39,65.45,1338199987.0
2008-10-10 13:09:00,65.44,65.47,65.37,65.37,1338199987.0
2008-10-10 13:10:00,65.3,65.36,65.3,65.33,1338199987.0
2008-10-10 13:11:00,65.28,65.32,65.28,65.29,1338199987.0
2008-10-10 13:12:00,65.28,65.34,65.23,65.24,1663500008.0
2008-10-10 13:13:00,65.21,65.26,65.2,65.22,1663500008.0
2008-10-10 13:14:00,65.21,65.22,65.14,65.18,1663500008.0
2008-10-10 13:15:00,65.175,65.2,65.145,65.195,1663500008.0
2008-10-10 13:16:00,65.19,65.22,65.15,65.19,1517999996.0
2008-10-10 13:17:00,65.2,65.22,65.17,65.22,1517999996.0
2008-10-10 13:18:00,65.21,65.44,65.2,65.44,1517999996.0
2008-10-10 13:19:00,65.46,65.58,65.46,65.54,1517999996.0
2008-10-10 13:20:00,65.55,65.6,65.45,65.45,1517999996.0
2008-10-10 13:21:00,65.46,65.52,65.45,65.46,1517999996.0
2008-10-10 13:22:00,65.45,65.48,65.31,65.34,1517999996.0
2008-10-10 13:23:00,65.35,65.37,65.28,65.29,1517999996.0
2008-10-10 13:24:00,65.3,65.3,65.08,65.13,1517999996.0
2008-10-10 13:25:00,65.14,65.15,65.05,65.07,1517999996.0
2008-10-10 13:26:00,65.08,65.16,65.08,65.16,1517999996.0
2008-10-10 13:27:00,65.16,65.19,65.15,65.15,1517999996.0
2008-10-10 13:28:00,65.14,65.23,65.14,65.22,2063900007.0
2008-10-10 13:29:00,65.225,65.285,65.225,65.25,2063900007.0
2008-10-10 13:30:00,65.28,65.4,65.28,65.35,1389899991.0
2008-10-10 13:31:00,65.35,65.35,65.315,65.315,1389899991.0
2008-10-10 13:32:00,65.32,65.34,65.32,65.335,1077900001.0
2008-10-10 13:33:00,65.34,65.42,65.33,65.41,1955199992.0
2008-10-10 13:34:00,65.4,65.42,65.35,65.37,1955199992.0
2008-10-10 13:35:00,65.39,65.39,65.34,65.36,1955199992.0
2008-10-10 13:36:00,65.36,65.38,65.26,65.36,2143699973.0
2008-10-10 13:37:00,65.37,65.45,65.36,65.45,2143699973.0
2008-10-10 13:38:00,65.44,65.46,65.41,65.42,2143699973.0
2008-10-10 13:39:00,65.43,65.45,65.4,65.43,2143699973.0
2008-10-10 13:40:00,65.42,65.43,65.39,65.39,2143699973.0
2008-10-10 13:41:00,65.42,65.43,65.42,65.42,2143699973.0
2008-10-10 13:42:00,65.39,65.44,65.37,65.43,1759299995.0
2008-10-10 13:43:00,65.42,65.42,65.39,65.41,1759299995.0
2008-10-10 13:44:00,65.4,65.41,65.34,65.35,1759299995.0
2008-10-10 13:45:00,65.36,65.36,65.31,65.35,1759299995.0
2008-10-10 13:46:00,65.36,65.41,65.34,65.36,1759299995.0
2008-10-10 13:47:00,65.37,65.41,65.37,65.37,1759299995.0
2008-10-10 13:48:00,65.37,65.39,65.37,65.37,1759299995.0
2008-10-10 13:49:00,65.35,65.37,65.33,65.37,1739000006.0
2008-10-10 13:50:00,65.36,65.37,65.31,65.31,1739000006.0
2008-10-10 13:51:00,65.32,65.36,65.29,65.3,1739000006.0
2008-10-10 13:52:00,65.29,65.32,65.29,65.3,1739000006.0
2008-10-10 13:53:00,65.31,65.39,65.3,65.38,1739000006.0
2008-10-10 13:54:00,65.375,65.42,65.365,65.4,1739000006.0
2008-10-10 13:55:00,65.4,65.41,65.37,65.37,1164800004.0
2008-10-10 13:56:00,65.38,65.39,65.37,65.37,1164800004.0
2008-10-10 13:57:00,65.37,65.5,65.37,65.455,1547299990.0
2008-10-10 13:58:00,65.46,65.505,65.425,65.46,1669800017.0
2008-10-10 13:59:00,65.455,65.5,65.415,65.42,2089500016.0
2008-10-10 14:00:00,65.41,65.46,65.28,65.35,2088400006.0
2008-10-10 14:01:00,65.34,65.48,65.34,65.44,2088400006.0
2008-10-10 14:02:00,65.45,65.5,65.44,65.48,2088400006.0
2008-10-10 14:03:00,65.49,65.54,65.47,65.48,2088400006.0
2008-10-10 14:04:00,65.49,65.52,65.43,65.47,2088400006.0
2008-10-10 14:05:00,65.48,65.54,65.47,65.49,2088400006.0
2008-10-10 14:06:00,65.48,65.49,65.41,65.47,2088400006.0
2008-10-10 14:07:00,65.51,65.55,65.44,65.55,2088400006.0
2008-10-10 14:08:00,65.56,65.63,65.56,65.6,2088400006.0
2008-10-10 14:09:00,65.59,65.61,65.59,65.6,2088400006.0
2008-10-10 14:10:00,65.59,65.61,65.54,65.6,2088400006.0
2008-10-10 14:11:00,65.61,65.76,65.57,65.75,2088400006.0
2008-10-10 14:12:00,65.74,65.77,65.65,65.74,2088400006.0
2008-10-10 14:13:00,65.73,65.74,65.69,65.7,2088400006.0
2008-10-10 14:14:00,65.72,65.73,65.56,65.56,2088400006.0
2008-10-10 14:15:00,65.57,65.66,65.51,65.59,2088400006.0
2008-10-10 14:16:00,65.57,65.62,65.51,65.55,2088400006.0
2008-10-10 14:17:00,65.54,65.63,65.53,65.61,2088400006.0
2008-10-10 14:18:00,65.6,65.64,65.6,65.63,2088400006.0
2008-10-10 14:19:00,65.62,65.64,65.6,65.64,2088400006.0
2008-10-10 14:20:00,65.65,65.65,65.57,65.58,2088400006.0
2008-10-10 14:21:00,65.57,65.61,65.51,65.59,2088400006.0
2008-10-10 14:22:00,65.6,65.61,65.58,65.59,2088400006.0
2008-10-10 14:23:00,65.6,65.69,65.59,65.69,2088400006.0
2008-10-10 14:24:00,65.7,65.73,65.6,65.69,2088400006.0
2008-10-10 14:25:00,65.7,65.73,65.61,65.73,2088400006.0
2008-10-10 14:26:00,65.74,65.77,65.68,65.68,2088400006.0
2008-10-10 14:27:00,65.69,65.74,65.6,65.6,2088400006.0
2008-10-10 14:28:00,65.59,65.64,65.55,65.56,2088400006.0
2008-10-10 14:29:00,65.57,65.67,65.57,65.62,2088400006.0
2008-10-10 14:30:00,65.59,65.66,65.58,65.6,2088400006.0
2008-10-10 14:31:00,65.61,65.61,65.475,65.485,2088400006.0
2008-10-10 14:32:00,65.49,65.57,65.47,65.53,2085200007.0
2008-10-10 14:33:00,65.54,65.54,65.39,65.44,2085200007.0
2008-10-10 14:34:00,65.43,65.44,65.36,65.4,2085200007.0
2008-10-10 14:35:00,65.41,65.46,65.4,65.41,2085200007.0
2008-10-10 14:36:00,65.4,65.43,65.36,65.4,2085200007.0
2008-10-10 14:37:00,65.39,65.44,65.33,65.33,2085200007.0
2008-10-10 14:38:00,65.28,65.31,65.17,65.3,2085200007.0
2008-10-10 14:39:00,65.31,65.37,65.29,65.32,2085200007.0
2008-10-10 14:40:00,65.33,65.33,65.18,65.2,2085200007.0
2008-10-10 14:41:00,65.19,65.2,65.12,65.15,2085200007.0
2008-10-10 14:42:00,65.14,65.14,64.89,65.04,2085200007.0
2008-10-10 14:43:00,65.03,65.07,64.93,64.94,2085200007.0
2008-10-10 14:44:00,64.96,65.02,64.96,65.01,2085200007.0
2008-10-10 14:45:00,65.02,65.05,64.98,65.03,2085200007.0
2008-10-10 14:46:00,65.06,65.1,65.0,65.0,2085200007.0
2008-10-10 14:47:00,65.01,65.09,65.01,65.06,2085200007.0
2008-10-10 14:48:00,65.04,65.05,65.01,65.02,2085200007.0
2008-10-10 14:49:00,65.01,65.01,64.82,64.83,2085200007.0
2008-10-10 14:50:00,64.84,65.33,64.75,65.33,2085200007.0
2008-10-10 14:51:00,65.32,65.42,65.27,65.34,2085200007.0
2008-10-10 14:52:00,65.33,65.38,64.99,65.14,2085200007.0
2008-10-10 14:53:00,65.15,65.16,65.06,65.15,2085200007.0
2008-10-10 14:54:00,65.16,65.17,65.04,65.04,2085200007.0
2008-10-10 14:55:00,65.05,65.15,65.02,65.13,2085200007.0
2008-10-10 14:56:00,65.12,65.17,65.09,65.17,2085200007.0
2008-10-10 14:57:00,65.18,65.2,65.09,65.2,2085200007.0
2008-10-10 14:58:00,65.19,65.19,64.98,64.98,2085200007.0
2008-10-10 14:59:00,64.99,64.99,64.74,64.76,2085200007.0
2008-10-10 15:00:00,64.77,64.77,64.42,64.48,2085200007.0
2008-10-10 15:01:00,64.49,64.73,64.4,64.73,2085200007.0
2008-10-10 15:02:00,64.74,64.76,64.59,64.75,2085200007.0
2008-10-10 15:03:00,64.74,64.86,64.69,64.86,2085200007.0
2008-10-10 15:04:00,64.88,64.94,64.7,64.77,2085200007.0
2008-10-10 15:05:00,64.78,64.9,64.74,64.86,2085200007.0
2008-10-10 15:06:00,64.85,64.95,64.84,64.89,2085200007.0
2008-10-10 15:07:00,64.87,65.26,64.86,65.09,2085200007.0
2008-10-10 15:08:00,65.08,65.21,64.97,65.05,2085200007.0
2008-10-10 15:09:00,65.06,65.14,64.99,65.08,2085200007.0
2008-10-10 15:10:00,65.09,65.13,64.91,64.97,2085200007.0
2008-10-10 15:11:00,64.96,64.98,64.87,64.91,2085200007.0
2008-10-10 15:12:00,64.9,64.98,64.86,64.9,2085200007.0
2008-10-10 15:13:00,64.89,64.9,64.82,64.83,2085200007.0
2008-10-10 15:14:00,64.82,64.85,64.82,64.83,2085200007.0
2008-10-10 15:15:00,64.84,64.88,64.83,64.88,2085200007.0
2008-10-10 15:16:00,64.89,64.94,64.79,64.89,2085200007.0
2008-10-10 15:17:00,64.88,65.02,64.83,65.02,2085200007.0
2008-10-10 15:18:00,65.04,65.11,64.89,64.89,2085200007.0
2008-10-10 15:19:00,64.92,65.0,64.89,64.99,2085200007.0
2008-10-10 15:20:00,65.0,65.1,65.0,65.1,2085200007.0
2008-10-10 15:21:00,65.09,65.21,65.09,65.11,2085200007.0
2008-10-10 15:22:00,65.12,65.26,65.06,65.15,2085200007.0
2008-10-10 15:23:00,65.14,65.28,65.14,65.24,2085200007.0
2008-10-10 15:24:00,65.23,65.32,65.15,65.28,2085200007.0
2008-10-10 15:25:00,65.24,65.37,65.17,65.33,2085200007.0
2008-10-10 15:26:00,65.36,65.46,65.35,65.39,2085200007.0
2008-10-10 15:27:00,65.4,65.46,65.36,65.42,2085200007.0
2008-10-10 15:28:00,65.43,65.43,65.32,65.35,2085200007.0
2008-10-10 15:29:00,65.34,65.36,65.3,65.33,2085200007.0
2008-10-10 15:30:00,65.32,65.45,65.27,65.45,2085200007.0
2008-10-10 15:31:00,65.44,65.52,65.4,65.43,2085200007.0
2008-10-10 15:32:00,65.44,65.55,65.43,65.5,2085200007.0
2008-10-10 15:33:00,65.49,65.52,65.4,65.5,2085200007.0
2008-10-10 15:34:00,65.51,65.51,65.35,65.35,2085200007.0
2008-10-10 15:35:00,65.34,65.34,65.19,65.2,2085200007.0
2008-10-10 15:36:00,65.19,65.19,64.98,64.99,2085200007.0
2008-10-10 15:37:00,65.0,65.07,64.86,65.02,2085200007.0
2008-10-10 15:38:00,65.01,65.36,64.98,65.35,2085200007.0
2008-10-10 15:39:00,65.36,65.44,65.29,65.31,2085200007.0
2008-10-10 15:40:00,65.3,65.53,65.28,65.53,2085200007.0
2008-10-10 15:41:00,65.52,65.56,65.38,65.54,2085200007.0
2008-10-10 15:42:00,65.53,65.53,65.42,65.52,2085200007.0
2008-10-10 15:43:00,65.53,65.8,65.52,65.8,2085200007.0
2008-10-10 15:44:00,65.78,66.21,65.78,66.21,2085200007.0
2008-10-10 15:45:00,66.22,66.76,66.22,66.58,2085200007.0
2008-10-10 15:46:00,66.57,66.57,66.02,66.1,2085200007.0
2008-10-10 15:47:00,66.09,66.14,65.87,66.01,2085200007.0
2008-10-10 15:48:00,65.99,66.21,65.93,66.19,2085200007.0
2008-10-10 15:49:00,66.16,66.23,65.94,65.94,2085200007.0
2008-10-10 15:50:00,65.92,65.92,65.39,65.41,2085200007.0
2008-10-10 15:51:00,65.39,65.97,65.38,65.9,2085200007.0
2008-10-10 15:52:00,65.87,65.94,65.79,65.88,2085200007.0
2008-10-10 15:53:00,65.87,65.9,65.76,65.86,2085200007.0
2008-10-10 15:54:00,65.88,66.07,65.86,66.02,2085200007.0
2008-10-10 15:55:00,66.03,66.08,65.87,65.9,2085200007.0
2008-10-10 15:56:00,65.91,66.1,65.85,66.08,2085200007.0
2008-10-10 15:57:00,66.07,66.1,65.83,65.85,2085200007.0
2008-10-10 15:58:00,65.83,65.96,65.77,65.93,2085200007.0
2008-10-10 15:59:00,65.94,66.08,65.79,66.08,2085200007.0
2008-10-10 16:00:00,66.07,66.1,65.82,65.91,2085200007.0
2008-10-10 16:01:00,65.9,65.97,65.85,65.91,2085200007.0
2008-10-10 16:02:00,65.93,65.97,65.87,65.96,2085200007.0
2008-10-10 16:03:00,65.94,66.04,65.89,66.02,2085200007.0
2008-10-10 16:04:00,66.03,66.13,65.89,65.94,2085200007.0
2008-10-10 16:05:00,65.96,66.35,65.96,66.3,2085200007.0
2008-10-10 16:06:00,66.32,66.8,66.3,66.74,2085200007.0
2008-10-10 16:07:00,66.76,67.29,66.74,67.29,2085200007.0
2008-10-10 16:08:00,67.33,67.76,67.27,67.33,2085200007.0
2008-10-10 16:09:00,67.3,67.32,66.66,67.18,2085200007.0
2008-10-10 16:10:00,67.19,67.33,67.03,67.03,2085200007.0
2008-10-10 16:11:00,67.01,67.33,67.01,67.33,2085200007.0
2008-10-10 16:12:00,67.35,67.47,67.29,67.43,2085200007.0
2008-10-10 16:13:00,67.44,67.44,67.13,67.15,2085200007.0
2008-10-10 16:14:00,67.21,67.48,67.19,67.36,2085200007.0
2008-10-10 16:15:00,67.35,67.4,67.08,67.08,2085200007.0
2008-10-10 16:16:00,67.07,67.08,66.68,66.72,2085200007.0
2008-10-10 16:17:00,66.73,66.82,66.39,66.44,2085200007.0
2008-10-10 16:18:00,66.41,66.44,66.16,66.33,2085200007.0
2008-10-10 16:19:00,66.36,66.52,66.32,66.37,2085200007.0
2008-10-10 16:20:00,66.39,66.75,66.39,66.7,2085200007.0
2008-10-10 16:21:00,66.69,67.05,66.69,66.94,2085200007.0
2008-10-10 16:22:00,66.93,67.08,66.75,67.0,2085200007.0
2008-10-10 16:23:00,67.01,67.05,66.91,66.94,2085200007.0
2008-10-10 16:24:00,66.91,66.97,66.75,66.9,2085200007.0
2008-10-10 16:25:00,66.89,66.91,66.77,66.8,2085200007.0
2008-10-10 16:26:00,66.79,66.87,66.66,66.87,2085200007.0
2008-10-10 16:27:00,66.88,66.91,66.75,66.9,2085200007.0
2008-10-10 16:28:00,66.91,66.91,66.82,66.82,2085200007.0
2008-10-10 16:29:00,66.8,66.86,66.76,66.78,2085200007.0
2008-10-10 16:30:00,66.79,66.83,66.58,66.73,2085200007.0
2008-10-10 16:31:00,66.72,66.85,66.71,66.73,2085200007.0
2008-10-10 16:32:00,66.74,66.74,66.55,66.57,2085200007.0
2008-10-10 16:33:00,66.53,66.69,66.47,66.55,2085200007.0
2008-10-10 16:34:00,66.52,66.58,66.28,66.29,2085200007.0
2008-10-10 16:35:00,66.25,66.27,66.04,66.18,2085200007.0
2008-10-10 16:36:00,66.19,66.43,66.06,66.33,2085200007.0
2008-10-10 16:37:00,66.3,66.37,66.05,66.16,2085200007.0
2008-10-10 16:38:00,66.15,66.32,66.05,66.07,2085200007.0
2008-10-10 16:39:00,66.05,66.16,66.03,66.11,2085200007.0
2008-10-10 16:40:00,66.12,66.12,65.8,65.81,2085200007.0
2008-10-10 16:41:00,65.8,65.94,65.77,65.82,2085200007.0
2008-10-10 16:42:00,65.83,66.03,65.54,65.63,2085200007.0
2008-10-10 16:43:00,65.64,65.69,65.55,65.68,2085200007.0
2008-10-10 16:44:00,65.66,65.93,65.64,65.82,2085200007.0
2008-10-10 16:45:00,65.83,65.83,65.69,65.83,2085200007.0
2008-10-10 16:46:00,65.87,65.9,65.57,65.58,2085200007.0
2008-10-10 16:47:00,65.6,65.85,65.55,65.85,2085200007.0
2008-10-10 16:48:00,65.86,66.05,65.83,65.83,2085200007.0
2008-10-10 16:49:00,65.8,66.0,65.72,66.0,2085200007.0
2008-10-10 16:50:00,66.01,66.13,65.83,65.85,2085200007.0
2008-10-10 16:51:00,65.86,66.01,65.8,65.8,2085200007.0
2008-10-10 16:52:00,65.78,65.79,65.57,65.72,2085200007.0
2008-10-10 16:53:00,65.73,65.76,65.65,65.68,2085200007.0
2008-10-10 16:54:00,65.69,65.8,65.66,65.75,2085200007.0
2008-10-10 16:55:00,65.74,65.83,65.55,65.55,2085200007.0
2008-10-10 16:56:00,65.54,65.55,65.44,65.55,2085200007.0
2008-10-10 16:57:00,65.57,65.62,65.41,65.43,2085200007.0
2008-10-10 16:58:00,65.41,65.44,65.32,65.35,2085200007.0
2008-10-10 16:59:00,65.33,65.35,65.04,65.05,2085200007.0
2008-10-10 17:00:00,65.07,65.35,65.04,65.33,2085200007.0
2008-10-10 17:01:00,65.35,65.38,65.22,65.23,2085200007.0
2008-10-10 17:02:00,65.22,65.36,65.21,65.29,2085200007.0
2008-10-10 17:03:00,65.3,65.4,65.23,65.4,2085200007.0
2008-10-10 17:04:00,65.41,65.41,65.22,65.25,2085200007.0
2008-10-10 17:05:00,65.26,65.41,65.23,65.25,2085200007.0
2008-10-10 17:06:00,65.24,65.33,65.23,65.3,2085200007.0
2008-10-10 17:07:00,65.32,65.33,64.94,64.96,2085200007.0
2008-10-10 17:08:00,64.93,64.96,64.66,64.83,2085200007.0
2008-10-10 17:09:00,64.85,64.9,64.73,64.79,2085200007.0
2008-10-10 17:10:00,64.8,64.8,64.61,64.71,2085200007.0
2008-10-10 17:11:00,64.72,64.72,64.37,64.44,2085200007.0
2008-10-10 17:12:00,64.43,64.59,64.33,64.59,2085200007.0
2008-10-10 17:13:00,64.58,64.64,64.5,64.58,2085200007.0
2008-10-10 17:14:00,64.6,64.89,64.6,64.87,2085200007.0
2008-10-10 17:15:00,64.88,65.04,64.87,64.97,2085200007.0
2008-10-10 17:16:00,64.98,64.98,64.88,64.9,2085200007.0
2008-10-10 17:17:00,64.88,65.07,64.86,65.05,2085200007.0
2008-10-10 17:18:00,65.04,65.1,64.86,64.86,2085200007.0
2008-10-10 17:19:00,64.87,65.1,64.82,65.04,2085200007.0
2008-10-10 17:20:00,65.08,65.15,65.01,65.12,2085200007.0
2008-10-10 17:21:00,65.13,65.22,65.1,65.16,2085200007.0
2008-10-10 17:22:00,65.15,65.24,65.08,65.11,2085200007.0
2008-10-10 17:23:00,65.1,65.16,65.05,65.14,2085200007.0
2008-10-10 17:24:00,65.13,65.19,65.07,65.11,2085200007.0
2008-10-10 17:25:00,65.12,65.16,65.08,65.13,2085200007.0
2008-10-10 17:26:00,65.12,65.19,65.12,65.16,2085200007.0
2008-10-10 17:27:00,65.15,65.19,65.04,65.04,2085200007.0
2008-10-10 17:28:00,65.05,65.05,64.86,64.97,2085200007.0
2008-10-10 17:29:00,64.96,64.96,64.87,64.88,2085200007.0
2008-10-10 17:30:00,64.85,64.94,64.74,64.76,2085200007.0
2008-10-10 17:31:00,64.75,64.83,64.63,64.8,2085200007.0
2008-10-10 17:32:00,64.77,64.85,64.76,64.82,2085200007.0
2008-10-10 17:33:00,64.8,64.96,64.75,64.94,2085200007.0
2008-10-10 17:34:00,64.93,64.96,64.83,64.88,2085200007.0
2008-10-10 17:35:00,64.85,65.03,64.83,65.0,2085200007.0
2008-10-10 17:36:00,64.99,65.1,64.94,65.08,2085200007.0
2008-10-10 17:37:00,65.07,65.1,64.94,64.97,2085200007.0
2008-10-10 17:38:00,64.96,65.19,64.96,65.19,2085200007.0
2008-10-10 17:39:00,65.21,65.39,65.19,65.35,2085200007.0
2008-10-10 17:40:00,65.33,65.37,65.24,65.32,2085200007.0
2008-10-10 17:41:00,65.33,65.33,65.25,65.25,2085200007.0
2008-10-10 17:42:00,65.27,65.3,65.18,65.26,2085200007.0
2008-10-10 17:43:00,65.25,65.3,65.12,65.28,2085200007.0
2008-10-10 17:44:00,65.29,65.41,65.25,65.33,2085200007.0
2008-10-10 17:45:00,65.32,65.38,65.25,65.3,2085200007.0
2008-10-10 17:46:00,65.32,65.44,65.3,65.39,2085200007.0
2008-10-10 17:47:00,65.4,65.41,65.29,65.37,2085200007.0
2008-10-10 17:48:00,65.39,65.39,65.21,65.22,2085200007.0
2008-10-10 17:49:00,65.21,65.26,65.16,65.19,2085200007.0
2008-10-10 17:50:00,65.18,65.22,65.08,65.11,2085200007.0
2008-10-10 17:51:00,65.1,65.1,64.9,64.94,2085200007.0
2008-10-10 17:52:00,64.93,64.96,64.79,64.96,2085200007.0
2008-10-10 17:53:00,64.94,65.0,64.9,64.93,2085200007.0
2008-10-10 17:54:00,64.91,64.94,64.8,64.8,2085200007.0
2008-10-10 17:55:00,64.82,64.94,64.69,64.88,2085200007.0
2008-10-10 17:56:00,64.87,64.88,64.78,64.82,2085200007.0
2008-10-10 17:57:00,64.83,64.9,64.72,64.87,2085200007.0
2008-10-10 17:58:00,64.88,65.08,64.88,65.01,2085200007.0
2008-10-10 17:59:00,65.0,65.05,64.88,64.89,2085200007.0
2008-10-10 18:00:00,64.88,65.05,64.82,65.02,2085200007.0
2008-10-10 18:01:00,65.0,65.13,64.98,65.01,2085200007.0
2008-10-10 18:02:00,65.02,65.08,64.97,65.08,2085200007.0
2008-10-10 18:03:00,65.1,65.16,65.05,65.1,2085200007.0
2008-10-10 18:04:00,65.11,65.15,65.1,65.12,2085200007.0
2008-10-10 18:05:00,65.11,65.19,65.11,65.15,2085200007.0
2008-10-10 18:06:00,65.16,65.22,65.15,65.16,2085200007.0
2008-10-10 18:07:00,65.17,65.17,65.07,65.07,2085200007.0
2008-10-10 18:08:00,65.04,65.05,65.01,65.04,1930599994.0
2008-10-10 18:09:00,65.05,65.05,64.8,64.82,1930599994.0
2008-10-10 18:10:00,64.83,64.88,64.82,64.85,1930599994.0
2008-10-10 18:11:00,64.87,64.93,64.82,64.91,1930599994.0
2008-10-10 18:12:00,64.93,65.07,64.91,65.07,1930599994.0
2008-10-10 18:13:00,65.05,65.1,64.98,65.05,1930599994.0
2008-10-10 18:14:00,65.045,65.1,65.04,65.08,1930599994.0
2008-10-10 18:15:00,65.1,65.12,65.05,65.12,2011899982.0
2008-10-10 18:16:00,65.11,65.18,65.04,65.16,2011899982.0
2008-10-10 18:17:00,65.15,65.19,65.08,65.08,2011899982.0
2008-10-10 18:18:00,65.07,65.14,65.05,65.08,2011899982.0
2008-10-10 18:19:00,65.1,65.11,65.03,65.07,2011899982.0
2008-10-10 18:20:00,65.05,65.11,65.02,65.04,2011899982.0
2008-10-10 18:21:00,65.05,65.05,64.94,64.94,2011899982.0
2008-10-10 18:22:00,64.96,65.12,64.96,65.11,2011899982.0
2008-10-10 18:23:00,65.105,65.135,65.07,65.07,2011899982.0
2008-10-10 18:24:00,65.08,65.18,65.04,65.04,2003900002.0
2008-10-10 18:25:00,65.05,65.1,65.0,65.1,2003900002.0
2008-10-10 18:26:00,65.11,65.11,64.985,64.985,2003900002.0
2008-10-10 18:27:00,64.98,65.02,64.98,64.995,1278000005.0
2008-10-10 18:28:00,64.99,65.02,64.99,64.995,1214300016.0
2008-10-10 18:29:00,64.99,65.12,64.99,65.08,2065999997.0
2008-10-10 18:30:00,65.1,65.1,65.0,65.0,1435900004.0
2008-10-10 18:31:00,64.99,65.04,64.99,65.03,1435900004.0
2008-10-10 18:32:00,65.05,65.11,65.04,65.08,2088900011.0
2008-10-10 18:33:00,65.07,65.08,64.99,64.99,2088900011.0
2008-10-10 18:34:00,64.94,65.03,64.91,64.96,2088900011.0
2008-10-10 18:35:00,64.97,64.97,64.85,64.87,2088900011.0
2008-10-10 18:36:00,64.85,64.9,64.79,64.79,1178400011.0
2008-10-10 18:37:00,64.78,64.83,64.71,64.75,1733099980.0
2008-10-10 18:38:00,64.76,64.89,64.76,64.89,1733099980.0
2008-10-10 18:39:00,64.87,64.91,64.85,64.89,1733099980.0
2008-10-10 18:40:00,64.9,64.96,64.9,64.91,1733099980.0
2008-10-10 18:41:00,64.93,64.99,64.91,64.97,1733099980.0
2008-10-10 18:42:00,64.98,65.08,64.98,65.08,1733099980.0
2008-10-10 18:43:00,65.07,65.13,65.07,65.08,1733099980.0
2008-10-10 18:44:00,65.08,65.135,65.08,65.125,1733099980.0
2008-10-10 18:45:00,65.15,65.16,65.11,65.13,2145700005.0
2008-10-10 18:46:00,65.15,65.225,65.15,65.165,2145700005.0
2008-10-10 18:47:00,65.18,65.22,65.15,65.22,1358100016.0
2008-10-10 18:48:00,65.21,65.28,65.19,65.22,1358100016.0
2008-10-10 18:49:00,65.21,65.26,65.15,65.15,1358100016.0
2008-10-10 18:50:00,65.16,65.23,65.05,65.08,1358100016.0
2008-10-10 18:51:00,65.12,65.16,65.12,65.12,1358100016.0
2008-10-10 18:52:00,65.13,65.16,65.01,65.02,1358100016.0
2008-10-10 18:53:00,65.03,65.04,64.93,64.94,1358100016.0
2008-10-10 18:54:00,64.95,64.96,64.93,64.95,1358100016.0
2008-10-10 18:55:00,64.955,65.0,64.955,64.99,1190800000.0
2008-10-10 18:56:00,65.01,65.05,64.98,65.05,535899997.0
2008-10-10 18:57:00,65.04,65.04,64.94,64.97,535899997.0
2008-10-10 18:58:00,64.99,65.08,64.94,65.05,535899997.0
2008-10-10 18:59:00,65.03,65.07,65.0,65.05,535899997.0
2008-10-10 19:00:00,65.07,65.15,65.07,65.11,535899997.0
2008-10-10 19:01:00,65.12,65.16,65.12,65.13,535899997.0
2008-10-10 19:02:00,65.14,65.24,65.1,65.24,535899997.0
2008-10-10 19:03:00,65.25,65.41,65.24,65.38,535899997.0
2008-10-10 19:04:00,65.39,65.52,65.39,65.43,535899997.0
2008-10-10 19:05:00,65.44,65.51,65.38,65.46,535899997.0
2008-10-10 19:06:00,65.44,65.51,65.44,65.47,535899997.0
2008-10-10 19:07:00,65.465,65.465,65.45,65.455,535899997.0
2008-10-10 19:08:00,65.47,65.47,65.38,65.4,1540399990.0
2008-10-10 19:09:00,65.41,65.41,65.33,65.37,1540399990.0
2008-10-10 19:10:00,65.38,65.39,65.3,65.3,1540399990.0
2008-10-10 19:11:00,65.32,65.32,65.26,65.29,1540399990.0
2008-10-10 19:12:00,65.28,65.33,65.25,65.28,1540399990.0
2008-10-10 19:13:00,65.29,65.32,65.27,65.29,1540399990.0
2008-10-10 19:14:00,65.28,65.29,65.23,65.25,1540399990.0
2008-10-10 19:15:00,65.24,65.32,65.19,65.32,1540399990.0
2008-10-10 19:16:00,65.3,65.32,65.27,65.27,1540399990.0
2008-10-10 19:17:00,65.28,65.35,65.26,65.27,1540399990.0
2008-10-10 19:18:00,65.27,65.27,65.23,65.235,1540399990.0
2008-10-10 19:19:00,65.23,65.24,65.18,65.19,358700007.0
2008-10-10 19:20:00,65.18,65.18,65.07,65.11,358700007.0
2008-10-10 19:21:00,65.1,65.21,65.1,65.19,358700007.0
2008-10-10 19:22:00,65.21,65.28,65.21,65.25,358700007.0
2008-10-10 19:23:00,65.23,65.23,65.22,65.22,358700007.0
2008-10-10 19:24:00,65.22,65.225,65.155,65.225,1058600001.0
2008-10-10 19:25:00,65.24,65.25,65.08,65.15,1601900000.0
2008-10-10 19:26:00,65.16,65.22,65.1,65.12,1601900000.0
2008-10-10 19:27:00,65.13,65.22,65.13,65.19,1601900000.0
2008-10-10 19:28:00,65.195,65.215,65.19,65.205,1601900000.0
2008-10-10 19:29:00,65.2,65.21,65.185,65.2,1006100001.0
2008-10-10 19:30:00,65.205,65.235,65.205,65.23,1714999991.0
2008-10-10 19:31:00,65.21,65.21,65.06,65.12,1558699990.0
2008-10-10 19:32:00,65.16,65.18,65.03,65.03,1579000006.0
2008-10-10 19:33:00,65.02,65.12,64.97,65.1,1579000006.0
2008-10-10 19:34:00,65.08,65.11,64.83,64.87,1579000006.0
2008-10-10 19:35:00,64.88,64.9,64.76,64.77,1579000006.0
2008-10-10 19:36:00,64.78,64.8,64.74,64.75,1579000006.0
2008-10-10 19:37:00,64.74,64.99,64.72,64.86,1579000006.0
2008-10-10 19:38:00,64.87,64.99,64.85,64.86,1579000006.0
2008-10-10 19:39:00,64.87,64.96,64.86,64.96,1579000006.0
2008-10-10 19:40:00,64.93,64.94,64.86,64.89,1579000006.0
2008-10-10 19:41:00,64.85,64.86,64.82,64.86,1579000006.0
2008-10-10 19:42:00,64.87,64.87,64.63,64.66,1579000006.0
2008-10-10 19:43:00,64.64,64.68,64.63,64.65,1579000006.0
2008-10-10 19:44:00,64.66,64.66,64.4,64.45,1579000006.0
2008-10-10 19:45:00,64.44,64.49,64.41,64.44,1579000006.0
2008-10-10 19:46:00,64.46,64.46,64.3,64.32,1579000006.0
2008-10-10 19:47:00,64.33,64.36,64.21,64.21,1579000006.0
2008-10-10 19:48:00,64.22,64.22,63.94,63.94,1579000006.0
2008-10-10 19:49:00,63.95,63.95,63.64,63.79,1579000006.0
2008-10-10 19:50:00,63.8,64.11,63.69,63.99,1579000006.0
2008-10-10 19:51:00,64.0,64.0,63.71,63.78,1579000006.0
2008-10-10 19:52:00,63.75,63.81,63.61,63.72,1579000006.0
2008-10-10 19:53:00,63.73,63.78,63.58,63.61,1579000006.0
2008-10-10 19:54:00,63.62,63.62,63.33,63.33,1579000006.0
2008-10-10 19:55:00,63.26,63.33,63.04,63.14,1579000006.0
2008-10-10 19:56:00,63.15,63.26,63.13,63.21,1579000006.0
2008-10-10 19:57:00,63.24,63.45,63.23,63.45,1579000006.0
2008-10-10 19:58:00,63.43,63.55,63.34,63.37,1579000006.0
2008-10-10 19:59:00,63.39,63.51,63.39,63.42,1579000006.0
2008-10-10 20:00:00,63.43,63.46,63.38,63.46,1579000006.0
2008-10-10 20:01:00,63.45,63.49,63.42,63.45,1579000006.0
2008-10-10 20:02:00,63.48,63.51,63.33,63.33,1579000006.0
2008-10-10 20:03:00,63.34,63.46,63.31,63.36,1579000006.0
2008-10-10 20:04:00,63.37,63.4,63.3,63.4,1579000006.0
2008-10-10 20:05:00,63.44,63.53,63.4,63.43,1579000006.0
2008-10-10 20:06:00,63.42,63.74,63.37,63.72,1579000006.0
2008-10-10 20:07:00,63.73,63.9,63.72,63.88,1579000006.0
2008-10-10 20:08:00,63.87,63.92,63.73,63.75,1579000006.0
2008-10-10 20:09:00,63.76,63.78,63.56,63.7,1579000006.0
2008-10-10 20:10:00,63.71,63.93,63.7,63.92,1579000006.0
2008-10-10 20:11:00,63.93,64.08,63.88,64.0,1579000006.0
2008-10-10 20:12:00,63.995,64.055,63.97,63.995,1579000006.0
2008-10-10 20:13:00,64.05,64.38,64.02,64.32,1934899988.0
2008-10-10 20:14:00,64.3,64.32,64.16,64.18,1934899988.0
2008-10-10 20:15:00,64.16,64.33,64.16,64.3,1934899988.0
2008-10-10 20:16:00,64.29,64.32,64.24,64.3,1934899988.0
2008-10-10 20:17:00,64.28,64.28,64.14,64.15,1934899988.0
2008-10-10 20:18:00,64.14,64.19,64.1,64.12,1934899988.0
2008-10-10 20:19:00,64.13,64.15,63.88,64.02,1934899988.0
2008-10-10 20:20:00,64.01,64.02,63.87,63.97,1934899988.0
2008-10-10 20:21:00,63.96,64.03,63.91,63.95,1934899988.0
2008-10-10 20:22:00,63.94,64.01,63.82,63.83,1934899988.0
2008-10-10 20:23:00,63.91,63.97,63.84,63.93,1934899988.0
2008-10-10 20:24:00,63.905,63.925,63.83,63.84,1934899988.0
2008-10-10 20:25:00,63.86,63.89,63.625,63.64,2099199993.0
2008-10-10 20:26:00,63.61,63.84,63.61,63.69,799300015.0
2008-10-10 20:27:00,63.67,63.68,63.61,63.62,799300015.0
2008-10-10 20:28:00,63.67,63.67,63.29,63.32,1830900011.0
2008-10-10 20:29:00,63.31,63.34,63.12,63.12,1830900011.0
2008-10-10 20:30:00,63.13,63.52,63.12,63.48,1830900011.0
2008-10-10 20:31:00,63.51,63.53,63.4,63.47,1830900011.0
2008-10-10 20:32:00,63.48,63.59,63.46,63.56,1830900011.0
2008-10-10 20:33:00,63.57,63.63,63.55,63.6,1830900011.0
2008-10-10 20:34:00,63.59,63.72,63.56,63.61,1830900011.0
2008-10-10 20:35:00,63.6,63.64,63.14,63.17,1830900011.0
2008-10-10 20:36:00,63.16,63.28,63.08,63.17,1830900011.0
2008-10-10 20:37:00,63.18,63.23,63.17,63.2,1830900011.0
2008-10-10 20:38:00,63.21,63.28,63.06,63.09,1830900011.0
2008-10-10 20:39:00,63.08,63.22,63.06,63.2,1830900011.0
2008-10-10 20:40:00,63.21,63.43,63.21,63.39,1830900011.0
2008-10-10 20:41:00,63.4,63.52,63.36,63.43,1830900011.0
2008-10-10 20:42:00,63.39,63.47,63.38,63.43,1830900011.0
2008-10-10 20:43:00,63.42,63.46,63.36,63.41,1830900011.0
2008-10-10 20:44:00,63.39,63.5,63.23,63.25,1830900011.0
2008-10-10 20:45:00,63.27,63.29,63.16,63.18,1830900011.0
2008-10-10 20:46:00,63.24,63.38,63.17,63.35,1830900011.0
2008-10-10 20:47:00,63.34,63.53,63.32,63.53,1830900011.0
2008-10-10 20:48:00,63.52,63.7,63.47,63.65,1830900011.0
2008-10-10 20:49:00,63.66,63.66,63.41,63.5,1830900011.0
2008-10-10 20:50:00,63.49,63.6,63.46,63.56,1830900011.0
2008-10-10 20:51:00,63.58,63.61,63.44,63.44,1830900011.0
2008-10-10 20:52:00,63.45,63.48,63.3,63.31,1830900011.0
2008-10-10 20:53:00,63.315,63.44,63.315,63.38,1830900011.0
2008-10-10 20:54:00,63.42,63.43,63.31,63.33,1214199996.0
2008-10-10 20:55:00,63.38,63.39,63.23,63.24,1214199996.0
2008-10-10 20:56:00,63.235,63.29,63.225,63.245,1214199996.0
2008-10-10 20:57:00,63.26,63.48,63.24,63.32,2072599990.0
2008-10-10 20:58:00,63.33,63.46,63.31,63.42,2072599990.0
2008-10-10 20:59:00,63.44,63.49,63.34,63.46,2072599990.0
2008-10-10 21:00:00,63.47,63.52,63.4,63.5,2072599990.0
2008-10-10 21:01:00,63.53,63.66,63.5,63.66,2072599990.0
2008-10-10 21:02:00,63.65,63.79,63.64,63.69,2072599990.0
2008-10-10 21:03:00,63.68,63.74,63.64,63.64,2072599990.0
2008-10-10 21:04:00,63.63,63.72,63.63,63.66,2072599990.0
2008-10-10 21:05:00,63.64,63.64,63.34,63.44,2072599990.0
2008-10-10 21:06:00,63.32,63.71,63.31,63.67,2072599990.0
2008-10-10 21:07:00,63.68,63.7,63.54,63.61,2072599990.0
2008-10-10 21:08:00,63.605,63.64,63.525,63.585,2072599990.0
2008-10-10 21:09:00,63.585,63.66,63.585,63.645,2055200021.0
2008-10-10 21:10:00,63.65,63.72,63.645,63.71,1995999988.0
2008-10-10 21:11:00,63.73,63.85,63.71,63.85,1235799992.0
2008-10-10 21:12:00,63.87,64.07,63.85,64.01,1235799992.0
2008-10-10 21:13:00,63.99,64.08,63.71,63.72,1235799992.0
2008-10-10 21:14:00,63.73,63.9,63.72,63.8,1235799992.0
2008-10-10 21:15:00,63.78,64.03,63.73,63.93,1235799992.0
2008-10-10 21:16:00,63.94,64.25,63.94,64.22,1235799992.0
2008-10-10 21:17:00,64.24,64.37,64.16,64.16,1235799992.0
2008-10-10 21:18:00,64.18,64.18,63.96,64.04,1235799992.0
2008-10-10 21:19:00,64.05,64.08,63.94,64.07,1235799992.0
2008-10-10 21:20:00,64.08,64.3,64.07,64.27,1235799992.0
2008-10-10 21:21:00,64.28,64.55,64.27,64.47,1235799992.0
2008-10-10 21:22:00,64.52,64.52,64.33,64.38,1235799992.0
2008-10-10 21:23:00,64.37,64.48,64.32,64.33,1235799992.0
2008-10-10 21:24:00,64.35,64.41,64.25,64.29,1235799992.0
2008-10-10 21:25:00,64.28,64.57,64.28,64.54,1235799992.0
2008-10-10 21:26:00,64.53,64.77,64.49,64.65,1235799992.0
2008-10-10 21:27:00,64.63,64.76,64.58,64.71,1235799992.0
2008-10-10 21:28:00,64.73,64.8,64.69,64.79,1235799992.0
2008-10-10 21:29:00,64.8,64.89,64.77,64.88,1235799992.0
2008-10-10 21:30:00,64.89,64.98,64.82,64.94,1235799992.0
2008-10-10 21:31:00,64.96,65.24,64.96,65.16,1235799992.0
2008-10-10 21:32:00,65.19,65.35,65.19,65.3,1235799992.0
2008-10-10 21:33:00,65.29,65.39,65.28,65.36,1235799992.0
2008-10-10 21:34:00,65.38,65.73,65.38,65.52,1235799992.0
2008-10-10 21:35:00,65.57,65.58,65.3,65.51,1235799992.0
2008-10-10 21:36:00,65.52,65.88,65.48,65.87,1235799992.0
2008-10-10 21:37:00,65.94,65.98,65.85,65.86,1235799992.0
2008-10-10 21:38:00,65.83,65.86,65.6,65.74,1235799992.0
2008-10-10 21:39:00,65.73,65.8,65.57,65.6,1235799992.0
2008-10-10 21:40:00,65.58,65.63,65.33,65.4,1235799992.0
2008-10-10 21:41:00,65.41,65.41,64.9,64.91,1235799992.0
2008-10-10 21:42:00,64.89,65.28,64.86,65.25,1235799992.0
2008-10-10 21:43:00,65.26,65.48,65.23,65.38,1235799992.0
2008-10-10 21:44:00,65.35,65.455,65.34,65.41,1235799992.0
2008-10-10 21:45:00,65.405,65.495,65.39,65.465,1340300004.0
2008-10-10 21:46:00,65.465,65.465,65.34,65.36,1949500004.0
2008-10-10 21:47:00,65.375,65.405,65.31,65.315,1772500010.0
2008-10-10 21:48:00,65.315,65.365,65.31,65.31,1391299984.0
2008-10-10 21:49:00,65.31,65.395,65.31,65.35,1712500007.0
2008-10-10 21:50:00,65.37,65.41,65.27,65.35,1679600008.0
2008-10-10 21:51:00,65.32,65.33,65.12,65.15,1679600008.0
2008-10-10 21:52:00,65.18,65.22,65.12,65.16,1679600008.0
2008-10-10 21:53:00,65.18,65.24,65.1,65.19,1679600008.0
2008-10-10 21:54:00,65.18,65.21,64.91,64.98,1679600008.0
2008-10-10 21:55:00,64.91,64.91,64.66,64.73,1679600008.0
2008-10-10 21:56:00,64.74,64.775,64.665,64.745,1679600008.0
2008-10-10 21:57:00,64.755,64.79,64.71,64.72,584900005.0
2008-10-10 21:58:00,64.72,64.885,64.72,64.88,476100004.0
2008-10-10 21:59:00,64.875,64.92,64.87,64.87,1335100004.0
2008-10-10 22:00:00,64.87,64.945,64.87,64.91,2018200006.0
2008-10-10 22:01:00,64.92,64.95,64.9,64.92,911800005.0
2008-10-10 22:02:00,64.925,64.94,64.91,64.935,817300010.0
2008-10-10 22:03:00,64.935,64.975,64.935,64.945,966400013.0
2008-10-10 22:04:00,64.945,65.03,64.935,65.005,473200004.0
2008-10-10 22:05:00,65.005,65.095,65.005,65.095,841900004.0
2008-10-10 22:06:00,65.1,65.14,65.07,65.13,918400001.0
2008-10-10 22:07:00,65.11,65.13,65.07,65.11,1588599989.0
2008-10-10 22:08:00,65.105,65.125,65.105,65.115,1176500010.0
2008-10-10 22:09:00,65.135,65.135,65.11,65.115,570799988.0
2008-10-10 22:10:00,65.11,65.11,64.95,65.01,1342299983.0
2008-10-10 22:11:00,65.005,65.035,64.935,64.94,1342299983.0
2008-10-10 22:12:00,64.935,65.02,64.895,64.975,745700001.0
2008-10-10 22:13:00,64.97,64.985,64.97,64.97,537999996.0
2008-10-10 22:14:00,64.975,64.975,64.97,64.97,105200001.0
2008-10-10 22:15:00,64.97,64.97,64.855,64.905,360400003.0
2008-10-10 22:16:00,64.915,65.055,64.915,65.04,1301400005.0
2008-10-10 22:17:00,65.02,65.12,65.005,65.105,325500002.0
2008-10-10 22:18:00,65.1,65.185,65.1,65.17,1332999997.0
2008-10-10 22:19:00,65.175,65.18,65.03,65.09,808099998.0
2008-10-10 22:20:00,65.085,65.14,65.05,65.14,830800008.0
2008-10-10 22:21:00,65.15,65.15,65.03,65.03,774600001.0
2008-10-10 22:22:00,65.03,65.065,65.03,65.04,732399997.0
2008-10-10 22:23:00,65.035,65.065,65.035,65.035,287200002.0
2008-10-10 22:24:00,65.035,65.05,65.02,65.025,620400008.0
2008-10-10 22:25:00,65.025,65.055,65.025,65.05,359999990.0
2008-10-10 22:26:00,65.06,65.095,65.06,65.075,720699998.0
2008-10-10 22:27:00,65.065,65.065,65.04,65.055,112800002.0
2008-10-10 22:28:00,65.05,65.05,65.015,65.015,1144400013.0
2008-10-10 22:29:00,65.01,65.055,64.99,65.055,1316999987.0
2008-10-10 22:30:00,65.055,65.055,64.885,64.885,1160399991.0
2008-10-10 22:31:00,64.91,64.915,64.835,64.885,1506299987.0
2008-10-10 22:32:00,64.9,64.91,64.8,64.8,1037599996.0
2008-10-10 22:33:00,64.775,64.78,64.715,64.78,1037599996.0
2008-10-10 22:34:00,64.79,64.825,64.735,64.78,946500025.0
2008-10-10 22:35:00,64.855,64.875,64.73,64.73,1205900045.0
2008-10-10 22:36:00,64.73,64.73,64.7,64.73,1129500015.0
2008-10-10 22:37:00,64.73,64.73,64.555,64.555,1476600003.0
2008-10-10 22:38:00,64.58,64.63,64.58,64.6,438800000.0
2008-10-10 22:39:00,64.6,64.605,64.575,64.605,714700007.0
2008-10-10 22:40:00,64.61,64.62,64.565,64.565,595899998.0
2008-10-10 22:41:00,64.54,64.57,64.54,64.54,649599999.0
2008-10-10 22:42:00,64.54,64.67,64.54,64.585,1041399985.0
2008-10-10 22:43:00,64.58,64.58,64.555,64.555,210200002.0
2008-10-10 22:44:00,64.555,64.575,64.55,64.555,396799990.0
2008-10-10 22:45:00,64.535,64.67,64.495,64.51,981000006.0
2008-10-10 22:46:00,64.505,64.535,64.465,64.535,1389300003.0
2008-10-10 22:47:00,64.53,64.62,64.53,64.62,966900004.0
2008-10-10 22:48:00,64.645,64.695,64.605,64.695,867300003.0
2008-10-10 22:49:00,64.7,64.715,64.5,64.61,855100000.0
2008-10-10 22:50:00,64.605,64.61,64.55,64.595,626799999.0
2008-10-10 22:51:00,64.6,64.64,64.58,64.615,187400000.0
2008-10-10 22:52:00,64.61,64.61,64.495,64.5,136999998.0
2008-10-10 22:53:00,64.495,64.58,64.475,64.485,509400007.0
2008-10-10 22:54:00,64.49,64.56,64.485,64.545,542699995.0
2008-10-10 22:55:00,64.54,64.715,64.535,64.69,593099999.0
2008-10-10 22:56:00,64.695,64.705,64.64,64.64,480200006.0
2008-10-10 22:57:00,64.64,64.75,64.64,64.68,1229000007.0
2008-10-10 22:58:00,64.635,64.635,64.56,64.56,612899997.0
2008-10-10 22:59:00,64.57,64.63,64.56,64.605,760399989.0
2008-10-12 23:00:00,67.547,67.547,65.78,67.284,56000000.0
2008-10-12 23:01:00,67.381,67.674,67.381,67.6,84300000.0
2008-10-12 23:02:00,67.658,67.703,67.623,67.687,112100000.0
2008-10-12 23:03:00,67.69,67.704,67.616,67.629,48700000.0
2008-10-12 23:04:00,67.642,67.746,67.599,67.599,143500000.0
2008-10-12 23:05:00,67.619,67.687,67.604,67.652,189000001.0
2008-10-12 23:06:00,67.62,67.73,67.588,67.73,46300000.0
2008-10-12 23:07:00,67.735,67.829,67.687,67.781,73700000.0
2008-10-12 23:08:00,67.71,67.79,67.71,67.78,1233699988.0
2008-10-12 23:09:00,67.78,67.89,67.78,67.81,219699994.0
2008-10-12 23:10:00,67.84,67.98,67.81,67.97,648200003.0
2008-10-12 23:11:00,67.97,67.97,67.89,67.97,709600005.0
2008-10-12 23:12:00,67.97,68.08,67.95,68.08,1703300003.0
2008-10-12 23:13:00,68.08,68.08,68.08,68.08,225900005.0
2008-10-12 23:14:00,68.08,68.08,68.08,68.08,71199996.0
2008-10-12 23:15:00,68.09,68.09,68.09,68.09,128399998.0
2008-10-12 23:16:00,68.09,68.09,68.09,68.09,507200024.0
2008-10-12 23:17:00,68.042,68.166,68.042,68.098,79000000.0
2008-10-12 23:18:00,68.09,68.09,68.017,68.017,57000000.0
2008-10-12 23:19:00,68.09,68.09,68.005,68.07,484200001.0
2008-10-12 23:20:00,68.07,68.11,68.01,68.06,90200000.0
2008-10-12 23:21:00,68.04,68.085,68.04,68.06,159300002.0
2008-10-12 23:22:00,68.06,68.075,68.06,68.075,599700001.0
2008-10-12 23:23:00,68.09,68.18,68.065,68.175,1060500002.0
2008-10-12 23:24:00,68.14,68.18,68.11,68.11,598899999.0
2008-10-12 23:25:00,68.105,68.11,68.105,68.105,307000006.0
2008-10-12 23:26:00,68.105,68.115,68.095,68.104,1006899999.0
2008-10-12 23:27:00,68.104,68.12,68.101,68.11,293199994.0
2008-10-12 23:28:00,68.101,68.12,68.101,68.12,95899997.0
2008-10-12 23:29:00,68.101,68.11,68.101,68.101,554900000.0
2008-10-12 23:30:00,68.101,68.101,68.101,68.101,697200014.0
2008-10-12 23:31:00,68.101,68.101,68.04,68.04,71900002.0
2008-10-12 23:32:00,68.005,68.125,67.961,68.091,978200006.0
2008-10-12 23:33:00,68.091,68.091,67.99,68.0,258000003.0
2008-10-12 23:34:00,67.985,67.995,67.985,67.995,291899997.0
2008-10-12 23:35:00,67.99,67.99,67.951,67.951,249499998.0
2008-10-12 23:36:00,67.951,67.995,67.951,67.951,158699997.0
2008-10-12 23:37:00,67.951,67.951,67.951,67.951,10600000.0
2008-10-12 23:38:00,67.951,67.951,67.951,67.951,54400000.0
2008-10-12 23:39:00,67.951,67.965,67.951,67.965,214599998.0
2008-10-12 23:40:00,67.951,68.01,67.921,67.99,600399994.0
2008-10-12 23:41:00,67.99,68.02,67.891,67.931,554099994.0
2008-10-12 23:42:00,67.931,67.931,67.845,67.845,357699994.0
2008-10-12 23:43:00,67.825,67.855,67.821,67.821,876700015.0
2008-10-12 23:44:00,67.821,67.87,67.761,67.761,1073399973.0
2008-10-12 23:45:00,67.761,67.775,67.761,67.761,704100004.0
2008-10-12 23:46:00,67.75,67.771,67.705,67.76,209699994.0
2008-10-12 23:47:00,67.785,67.785,67.785,67.785,59299999.0
2008-10-12 23:48:00,67.774,67.821,67.762,67.821,75600000.0
2008-10-12 23:49:00,67.765,67.88,67.765,67.88,278099993.0
2008-10-12 23:50:00,67.895,67.96,67.895,67.931,1160999993.0
2008-10-12 23:51:00,67.931,67.931,67.931,67.931,108599998.0
2008-10-12 23:52:00,67.931,68.025,67.931,68.025,582599986.0
2008-10-12 23:53:00,68.025,68.025,67.981,67.981,225799998.0
2008-10-12 23:54:00,67.985,67.985,67.985,67.985,19299999.0
2008-10-12 23:55:00,67.981,68.005,67.981,67.981,257499995.0
2008-10-12 23:56:00,68.025,68.08,68.025,68.075,668599989.0
2008-10-12 23:59:00,68.465,68.67,68.44,68.55,1338299988.0
2008-10-13 00:00:00,68.461,68.595,68.41,68.49,1412099978.0
2008-10-13 00:01:00,68.47,68.495,68.441,68.441,797099993.0
2008-10-13 00:02:00,68.441,68.441,68.441,68.441,253799999.0
2008-10-13 00:03:00,68.441,68.441,68.441,68.441,201599998.0
2008-10-13 00:04:00,68.441,68.47,68.441,68.45,595800004.0
2008-10-13 00:05:00,68.47,68.515,68.441,68.471,459300001.0
2008-10-13 00:06:00,68.481,68.5,68.461,68.481,384600004.0
2008-10-13 00:07:00,68.5,68.555,68.5,68.555,820400010.0
2008-10-13 00:08:00,68.52,68.55,68.52,68.55,308599995.0
2008-10-13 00:09:00,68.55,68.65,68.55,68.63,892100000.0
2008-10-13 00:10:00,68.61,68.64,68.6,68.64,572500005.0
2008-10-13 00:11:00,68.64,68.7,68.63,68.7,349000008.0
2008-10-13 00:12:00,68.7,68.74,68.68,68.725,267100000.0
2008-10-13 00:13:00,68.74,68.75,68.7,68.71,329300000.0
2008-10-13 00:14:00,68.7,68.73,68.68,68.695,914500007.0
2008-10-13 00:15:00,68.69,68.69,68.651,68.651,388800008.0
2008-10-13 00:16:00,68.651,68.685,68.651,68.685,94799997.0
2008-10-13 00:17:00,68.685,68.725,68.685,68.725,151800000.0
2008-10-13 00:18:00,68.72,68.73,68.72,68.72,153999998.0
2008-10-13 00:19:00,68.715,68.74,68.697,68.715,388999998.0
2008-10-13 00:20:00,68.725,68.725,68.705,68.715,95699998.0
2008-10-13 00:21:00,68.71,68.715,68.7,68.705,337400001.0
2008-10-13 00:22:00,68.71,68.72,68.71,68.72,16600000.0
2008-10-13 00:23:00,68.69,68.69,68.64,68.67,923100001.0
2008-10-13 00:24:00,68.66,68.69,68.621,68.63,1271199981.0
2008-10-13 00:25:00,68.635,68.64,68.621,68.621,356900003.0
2008-10-13 00:26:00,68.63,68.63,68.621,68.621,98900004.0
2008-10-13 00:27:00,68.621,68.621,68.621,68.621,277199999.0
2008-10-13 00:28:00,68.621,68.621,68.601,68.601,245900001.0
2008-10-13 00:29:00,68.601,68.621,68.555,68.555,781399995.0
2008-10-13 00:30:00,68.56,68.57,68.54,68.56,601300002.0
2008-10-13 00:31:00,68.54,68.54,68.52,68.54,850499999.0
2008-10-13 00:32:00,68.515,68.52,68.305,68.335,1764499998.0
2008-10-13 00:33:00,68.335,68.335,67.661,68.045,1353200025.0
2008-10-13 00:34:00,68.045,68.14,68.025,68.07,1596499999.0
2008-10-13 00:35:00,68.07,68.18,67.91,68.03,1198199992.0
2008-10-13 00:36:00,67.99,68.19,67.99,68.19,1198199992.0
2008-10-13 00:37:00,68.205,68.25,68.14,68.25,1674700004.0
2008-10-13 00:38:00,68.28,68.49,68.28,68.48,527000000.0
2008-10-13 00:39:00,68.46,68.54,68.46,68.52,527000000.0
2008-10-13 00:40:00,68.51,68.51,68.451,68.451,1375200014.0
2008-10-13 00:41:00,68.451,68.451,68.25,68.285,1650199996.0
2008-10-13 00:42:00,68.3,68.32,68.26,68.27,1483900007.0
2008-10-13 00:43:00,68.25,68.3,68.23,68.275,1483900007.0
2008-10-13 00:44:00,68.28,68.3,68.23,68.28,679099988.0
2008-10-13 00:45:00,68.26,68.28,68.221,68.221,957199996.0
2008-10-13 00:46:00,68.23,68.28,68.23,68.25,1329799986.0
2008-10-13 00:47:00,68.25,68.255,68.221,68.221,589599989.0
2008-10-13 00:48:00,68.221,68.26,68.221,68.25,679899999.0
2008-10-13 00:49:00,68.25,68.32,68.25,68.31,546399993.0
2008-10-13 00:50:00,68.32,68.35,68.29,68.35,1254199997.0
2008-10-13 00:51:00,68.35,68.36,68.335,68.35,121200002.0
2008-10-13 00:52:00,68.35,68.4,68.33,68.4,857900002.0
2008-10-13 00:53:00,68.4,68.41,68.38,68.41,1541600004.0
2008-10-13 00:54:00,68.41,68.45,68.39,68.45,1140200004.0
2008-10-13 00:55:00,68.455,68.48,68.405,68.405,1773600005.0
2008-10-13 00:56:00,68.41,68.41,68.37,68.38,1156800007.0
2008-10-13 00:57:00,68.38,68.42,68.38,68.42,419399995.0
2008-10-13 00:58:00,68.398,68.42,68.398,68.41,272900004.0
2008-10-13 00:59:00,68.41,68.43,68.41,68.43,312800002.0
2008-10-13 01:00:00,68.43,68.46,68.43,68.43,428300007.0
2008-10-13 01:01:00,68.43,68.51,68.43,68.47,891799994.0
2008-10-13 01:02:00,68.47,68.505,68.47,68.505,693300000.0
2008-10-13 01:03:00,68.505,68.535,68.481,68.481,811700012.0
2008-10-13 01:04:00,68.481,68.481,68.411,68.411,312000008.0
2008-10-13 01:05:00,68.4,68.44,68.4,68.44,1527999983.0
2008-10-13 01:06:00,68.44,68.485,68.405,68.425,1593800002.0
2008-10-13 01:07:00,68.43,68.44,68.401,68.401,945200001.0
2008-10-13 01:08:00,68.35,68.37,68.25,68.29,929200003.0
2008-10-13 01:09:00,68.28,68.36,68.28,68.36,929200003.0
2008-10-13 01:10:00,68.34,68.44,68.34,68.42,929200003.0
2008-10-13 01:11:00,68.4,68.4,68.385,68.4,410400001.0
2008-10-13 01:12:00,68.4,68.415,68.4,68.415,219600001.0
2008-10-13 01:13:00,68.405,68.41,68.39,68.41,431999997.0
2008-10-13 01:14:00,68.415,68.44,68.4,68.415,1005699999.0
2008-10-13 01:15:00,68.41,68.42,68.381,68.381,515000005.0
2008-10-13 01:16:00,68.381,68.395,68.381,68.381,294000000.0
2008-10-13 01:17:00,68.381,68.381,68.381,68.381,12800000.0
2008-10-13 01:18:00,68.381,68.381,68.33,68.33,138100001.0
2008-10-13 01:19:00,68.33,68.33,68.261,68.3,453400008.0
2008-10-13 01:20:00,68.285,68.285,68.261,68.27,713900004.0
2008-10-13 01:21:00,68.27,68.27,68.261,68.265,402100002.0
2008-10-13 01:22:00,68.261,68.261,68.261,68.261,237800004.0
2008-10-13 01:23:00,68.261,68.27,68.195,68.27,1296999994.0
2008-10-13 01:24:00,68.265,68.33,68.22,68.33,915500005.0
2008-10-13 01:25:00,68.315,68.345,68.261,68.325,514000001.0
2008-10-13 01:26:00,68.325,68.355,68.31,68.33,501000007.0
2008-10-13 01:27:00,68.33,68.345,68.29,68.32,1025900000.0
2008-10-13 01:28:00,68.315,68.32,68.29,68.31,508099994.0
2008-10-13 01:29:00,68.31,68.31,68.27,68.29,799100006.0
2008-10-13 01:30:00,68.28,68.28,68.235,68.235,500600007.0
2008-10-13 01:31:00,68.225,68.235,67.935,68.22,715200000.0
2008-10-13 01:32:00,68.23,68.28,68.218,68.221,1593700015.0
2008-10-13 01:33:00,68.221,68.37,68.22,68.37,1049999996.0
2008-10-13 01:34:00,68.36,68.37,68.345,68.365,1875800027.0
2008-10-13 01:35:00,68.375,68.395,68.331,68.38,1505000006.0
2008-10-13 01:36:00,68.39,68.48,68.38,68.46,1406399991.0
2008-10-13 01:37:00,68.44,68.49,68.44,68.48,1406399991.0
2008-10-13 01:38:00,68.48,68.55,68.46,68.53,1318899999.0
2008-10-13 01:39:00,68.525,68.545,68.501,68.525,1318899999.0
2008-10-13 01:40:00,68.515,68.55,68.505,68.53,1816600001.0
2008-10-13 01:41:00,68.53,68.53,68.46,68.46,956499993.0
2008-10-13 01:42:00,68.46,68.46,68.31,68.395,1158799988.0
2008-10-13 01:43:00,68.42,68.46,68.41,68.41,186000000.0
2008-10-13 01:44:00,68.41,68.41,68.38,68.4,384100005.0
2008-10-13 01:45:00,68.4,68.47,68.365,68.4,1258900003.0
2008-10-13 01:46:00,68.41,68.425,68.395,68.395,793000001.0
2008-10-13 01:47:00,68.395,68.435,68.375,68.4,1771900007.0
2008-10-13 01:48:00,68.4,68.425,68.375,68.415,1007700000.0
2008-10-13 01:49:00,68.42,68.455,68.395,68.42,1444599997.0
2008-10-13 01:50:00,68.425,68.46,68.425,68.46,582000004.0
2008-10-13 01:51:00,68.46,68.515,68.455,68.515,1061900008.0
2008-10-13 01:52:00,68.51,68.55,68.49,68.545,819500014.0
2008-10-13 01:53:00,68.545,68.625,68.53,68.6,1248800006.0
2008-10-13 01:54:00,68.6,68.625,68.595,68.625,671000001.0
2008-10-13 01:55:00,68.625,68.635,68.6,68.615,867800003.0
2008-10-13 01:56:00,68.625,68.635,68.575,68.575,892200000.0
2008-10-13 01:57:00,68.57,68.57,68.505,68.515,519700003.0
2008-10-13 01:58:00,68.515,68.515,68.46,68.46,380199998.0
2008-10-13 01:59:00,68.46,68.475,68.42,68.42,899899999.0
2008-10-13 02:00:00,68.415,68.42,68.33,68.34,1485400006.0
2008-10-13 02:01:00,68.345,68.37,68.345,68.35,473599998.0
2008-10-13 02:02:00,68.35,68.36,68.31,68.33,720899996.0
2008-10-13 02:03:00,68.325,68.33,68.155,68.225,790000001.0
2008-10-13 02:04:00,68.135,68.215,68.09,68.16,1508800005.0
2008-10-13 02:05:00,68.15,68.175,68.115,68.17,1218200006.0
2008-10-13 02:06:00,68.18,68.21,68.165,68.2,782900000.0
2008-10-13 02:07:00,68.195,68.21,68.165,68.19,534800002.0
2008-10-13 02:08:00,68.19,68.19,68.165,68.17,272400000.0
2008-10-13 02:09:00,68.185,68.285,68.185,68.24,1175899999.0
2008-10-13 02:10:00,68.24,68.33,68.23,68.33,1352900017.0
2008-10-13 02:11:00,68.33,68.445,68.32,68.425,1383400002.0
2008-10-13 02:12:00,68.42,68.445,68.37,68.4,1554999992.0
2008-10-13 02:13:00,68.4,68.44,68.4,68.4,911000002.0
2008-10-13 02:14:00,68.4,68.415,68.35,68.35,1084199998.0
2008-10-13 02:15:00,68.36,68.47,68.35,68.44,912200004.0
2008-10-13 02:16:00,68.44,68.46,68.43,68.44,912200004.0
2008-10-13 02:17:00,68.44,68.455,68.395,68.42,1299500002.0
2008-10-13 02:18:00,68.42,68.425,68.335,68.34,1450400001.0
2008-10-13 02:19:00,68.365,68.38,68.32,68.32,619300019.0
2008-10-13 02:20:00,68.3,68.305,68.25,68.27,881499994.0
2008-10-13 02:21:00,68.28,68.29,68.26,68.275,1367400006.0
2008-10-13 02:22:00,68.275,68.275,68.175,68.175,860799999.0
2008-10-13 02:23:00,68.175,68.175,68.155,68.175,901500001.0
2008-10-13 02:24:00,68.175,68.175,68.11,68.155,1343700001.0
2008-10-13 02:25:00,68.155,68.17,68.11,68.11,1298399997.0
2008-10-13 02:26:00,68.115,68.13,68.06,68.085,1115399999.0
2008-10-13 02:27:00,68.1,68.1,68.08,68.09,648099999.0
2008-10-13 02:28:00,68.09,68.1,68.09,68.1,379499996.0
2008-10-13 02:29:00,68.1,68.135,68.08,68.11,803599996.0
2008-10-13 02:30:00,68.11,68.165,68.11,68.125,1461500013.0
2008-10-13 02:31:00,68.125,68.14,68.105,68.125,1415300001.0
2008-10-13 02:32:00,68.13,68.135,68.055,68.13,1550099998.0
2008-10-13 02:33:00,68.14,68.215,68.13,68.195,812000001.0
2008-10-13 02:34:00,68.2,68.21,68.12,68.12,1635700004.0
2008-10-13 02:35:00,68.12,68.16,68.085,68.12,1763000002.0
2008-10-13 02:36:00,68.12,68.175,68.095,68.15,983300011.0
2008-10-13 02:37:00,68.16,68.17,68.11,68.125,1283100013.0
2008-10-13 02:38:00,68.13,68.15,68.12,68.135,1242600004.0
2008-10-13 02:39:00,68.13,68.145,68.125,68.135,317899999.0
2008-10-13 02:40:00,68.145,68.155,68.13,68.14,894800012.0
2008-10-13 02:41:00,68.16,68.16,68.125,68.135,317700001.0
2008-10-13 02:42:00,68.125,68.165,68.12,68.15,896300004.0
2008-10-13 02:43:00,68.15,68.16,68.12,68.15,1486800000.0
2008-10-13 02:44:00,68.14,68.18,68.13,68.15,1594600004.0
2008-10-13 02:45:00,68.16,68.17,68.125,68.165,1121499997.0
2008-10-13 02:46:00,68.17,68.215,68.17,68.17,1294199995.0
2008-10-13 02:47:00,68.17,68.2,68.14,68.185,1307999988.0
2008-10-13 02:48:00,68.185,68.215,68.15,68.17,1018200001.0
2008-10-13 02:49:00,68.17,68.19,68.14,68.14,948999999.0
2008-10-13 02:50:00,68.13,68.135,68.09,68.09,1099899984.0
2008-10-13 02:51:00,68.09,68.095,67.99,67.99,1946499980.0
2008-10-13 02:52:00,67.99,68.0,67.915,67.96,1958200014.0
2008-10-13 02:53:00,67.96,67.98,67.885,67.895,1697100010.0
2008-10-13 02:54:00,67.895,67.91,67.82,67.82,1406500000.0
2008-10-13 02:55:00,67.82,67.89,67.75,67.81,1211800002.0
2008-10-13 02:56:00,67.79,67.8,67.735,67.77,1211800002.0
2008-10-13 02:57:00,67.765,67.775,67.69,67.72,1716600006.0
2008-10-13 02:58:00,67.71,67.71,67.58,67.66,1175900006.0
2008-10-13 02:59:00,67.66,67.685,67.63,67.63,592700000.0
2008-10-13 03:00:00,67.625,67.64,67.55,67.63,1325299990.0
2008-10-13 03:01:00,67.63,67.82,67.62,67.75,921199990.0
2008-10-13 03:02:00,67.74,67.74,67.675,67.715,921199990.0
2008-10-13 03:03:00,67.735,67.805,67.735,67.805,908700001.0
2008-10-13 03:04:00,67.8,67.86,67.785,67.82,1140599998.0
2008-10-13 03:05:00,67.82,67.82,67.705,67.74,1752899997.0
2008-10-13 03:06:00,67.74,67.77,67.715,67.76,1560499992.0
2008-10-13 03:07:00,67.76,67.78,67.745,67.755,938900003.0
2008-10-13 03:08:00,67.755,67.755,67.61,67.62,1362199995.0
2008-10-13 03:09:00,67.62,67.63,67.48,67.48,1564899979.0
2008-10-13 03:10:00,67.51,67.51,67.35,67.37,1294599995.0
2008-10-13 03:11:00,67.36,67.37,67.26,67.26,1294599995.0
2008-10-13 03:12:00,67.26,67.28,67.2,67.24,1089399996.0
2008-10-13 03:13:00,67.23,67.33,67.185,67.29,1696699992.0
2008-10-13 03:14:00,67.3,67.32,67.15,67.15,1832999994.0
2008-10-13 03:15:00,67.15,67.18,67.13,67.15,1465499999.0
2008-10-13 03:16:00,67.16,67.17,67.01,67.04,1853599997.0
2008-10-13 03:17:00,67.04,67.09,66.905,66.905,1748600019.0
2008-10-13 03:18:00,66.91,66.92,66.52,66.6,2143799991.0
2008-10-13 03:19:00,66.55,66.62,66.38,66.52,2143799991.0
2008-10-13 03:20:00,66.51,66.87,66.51,66.86,2143799991.0
2008-10-13 03:21:00,66.85,66.89,66.84,66.87,2143799991.0
2008-10-13 03:22:00,66.87,66.98,66.86,66.98,2029900001.0
2008-10-13 03:23:00,66.97,67.04,66.95,66.98,2029900001.0
2008-10-13 03:24:00,66.985,66.985,66.82,66.85,2029900001.0
2008-10-13 03:25:00,66.845,66.845,66.68,66.7,1311599990.0
2008-10-13 03:26:00,66.735,66.87,66.675,66.87,1604600014.0
2008-10-13 03:27:00,66.87,66.88,66.79,66.83,1592200006.0
2008-10-13 03:28:00,66.84,66.84,66.74,66.74,1113600008.0
2008-10-13 03:29:00,66.735,66.74,66.68,66.68,1446000006.0
2008-10-13 03:30:00,66.68,66.74,66.67,66.7,1323200010.0
2008-10-13 03:31:00,66.7,66.75,66.67,66.75,1209600009.0
2008-10-13 03:32:00,66.75,66.82,66.75,66.79,875399996.0
2008-10-13 03:33:00,66.81,66.89,66.79,66.88,1426800007.0
2008-10-13 03:34:00,66.86,66.87,66.775,66.82,2110500007.0
2008-10-13 03:35:00,66.86,66.94,66.85,66.89,1346100014.0
2008-10-13 03:36:00,66.88,66.98,66.88,66.98,1346100014.0
2008-10-13 03:37:00,66.97,66.97,66.86,66.95,2070800016.0
2008-10-13 03:38:00,66.95,66.97,66.93,66.955,1537000019.0
2008-10-13 03:39:00,66.955,67.005,66.955,67.005,1117700008.0
2008-10-13 03:40:00,67.005,67.035,66.97,66.97,1356599996.0
2008-10-13 03:41:00,66.97,66.97,66.905,66.905,1436200004.0
2008-10-13 03:42:00,66.905,66.95,66.86,66.95,1864699999.0
2008-10-13 03:43:00,66.95,66.95,66.86,66.86,1623300002.0
2008-10-13 03:44:00,66.855,66.855,66.68,66.71,1527000014.0
2008-10-13 03:45:00,66.72,66.78,66.64,66.72,1285099983.0
2008-10-13 03:46:00,66.73,66.8,66.72,66.79,1285099983.0
2008-10-13 03:47:00,66.77,66.78,66.73,66.745,1285099983.0
2008-10-13 03:48:00,66.74,66.74,66.595,66.635,1911900001.0
2008-10-13 03:49:00,66.64,66.71,66.62,66.71,1099700002.0
2008-10-13 03:50:00,66.69,66.72,66.655,66.72,1099700002.0
2008-10-13 03:51:00,66.72,66.77,66.72,66.77,834000011.0
2008-10-13 03:52:00,66.76,66.81,66.76,66.78,1022400004.0
2008-10-13 03:53:00,66.78,66.79,66.77,66.77,620500011.0
2008-10-13 03:54:00,66.75,66.77,66.725,66.74,588199997.0
2008-10-13 03:55:00,66.735,66.75,66.72,66.72,424899995.0
2008-10-13 03:56:00,66.72,66.72,66.585,66.585,1214300007.0
2008-10-13 03:57:00,66.59,66.6,66.545,66.545,771199998.0
2008-10-13 03:58:00,66.545,66.56,66.54,66.56,562999996.0
2008-10-13 03:59:00,66.57,66.58,66.56,66.58,542000009.0
2008-10-13 04:00:00,66.58,66.6,66.56,66.6,371599998.0
2008-10-13 04:01:00,66.6,66.66,66.6,66.64,1309100012.0
2008-10-13 04:02:00,66.645,66.68,66.62,66.62,779000008.0
2008-10-13 04:03:00,66.62,66.62,66.61,66.61,93600000.0
2008-10-13 04:04:00,66.61,66.62,66.56,66.57,612200011.0
2008-10-13 04:05:00,66.57,66.63,66.555,66.565,1561800006.0
2008-10-13 04:06:00,66.57,66.57,66.55,66.55,583300004.0
2008-10-13 04:07:00,66.55,66.58,66.55,66.57,898400005.0
2008-10-13 04:08:00,66.57,66.57,66.55,66.555,259200003.0
2008-10-13 04:09:00,66.56,66.56,66.41,66.41,811400011.0
2008-10-13 04:10:00,66.41,66.41,66.175,66.185,2140799995.0
2008-10-13 04:11:00,66.195,66.25,66.155,66.17,1357800004.0
2008-10-13 04:12:00,66.18,66.28,66.11,66.28,1160400001.0
2008-10-13 04:13:00,66.29,66.29,66.23,66.245,344600000.0
2008-10-13 04:14:00,66.255,66.36,66.235,66.35,1661500003.0
2008-10-13 04:15:00,66.36,66.38,66.31,66.31,715900003.0
2008-10-13 04:16:00,66.305,66.31,66.29,66.31,660600004.0
2008-10-13 04:17:00,66.3,66.33,66.27,66.32,1543699996.0
2008-10-13 04:18:00,66.32,66.38,66.31,66.325,1543699996.0
2008-10-13 04:19:00,66.37,66.58,66.36,66.58,1394100010.0
2008-10-13 04:20:00,66.59,66.66,66.55,66.555,1394100010.0
2008-10-13 04:21:00,66.555,66.555,66.5,66.5,1355800011.0
2008-10-13 04:22:00,66.5,66.52,66.42,66.42,1356700007.0
2008-10-13 04:23:00,66.4,66.42,66.27,66.28,459999997.0
2008-10-13 04:24:00,66.28,66.32,66.28,66.32,459999997.0
2008-10-13 04:25:00,66.32,66.33,66.29,66.33,1023900003.0
2008-10-13 04:26:00,66.33,66.36,66.33,66.36,573200002.0
2008-10-13 04:27:00,66.36,66.41,66.36,66.361,1054899990.0
2008-10-13 04:28:00,66.361,66.43,66.361,66.41,1947100009.0
2008-10-13 04:29:00,66.4,66.43,66.351,66.36,1920299989.0
2008-10-13 04:30:00,66.36,66.36,66.271,66.34,1896099991.0
2008-10-13 04:31:00,66.33,66.33,66.27,66.29,1314500004.0
2008-10-13 04:32:00,66.28,66.29,66.22,66.26,1314500004.0
2008-10-13 04:33:00,66.23,66.235,66.18,66.18,1314500004.0
2008-10-13 04:34:00,66.171,66.171,66.111,66.111,1071200012.0
2008-10-13 04:35:00,66.111,66.111,66.03,66.05,1930099997.0
2008-10-13 04:36:00,66.05,66.07,66.02,66.02,2117499991.0
2008-10-13 04:37:00,66.01,66.01,65.84,65.85,1449900018.0
2008-10-13 04:38:00,65.83,65.83,65.66,65.68,1449900018.0
2008-10-13 04:39:00,65.66,65.88,65.64,65.88,1449900018.0
2008-10-13 04:40:00,65.88,65.945,65.88,65.915,1449900018.0
2008-10-13 04:41:00,65.91,65.93,65.841,65.871,1843000010.0
2008-10-13 04:42:00,65.78,65.8,65.66,65.66,1096099997.0
2008-10-13 04:43:00,65.65,65.67,65.53,65.53,1096099997.0
2008-10-13 04:44:00,65.535,65.545,65.48,65.53,1096099997.0
2008-10-13 04:45:00,65.53,65.54,65.521,65.521,1171799998.0
2008-10-13 04:46:00,65.521,65.521,65.391,65.391,1559800006.0
2008-10-13 04:47:00,65.391,65.391,65.281,65.375,1420899997.0
2008-10-13 04:48:00,65.36,65.41,65.335,65.335,1045699989.0
2008-10-13 04:49:00,65.33,65.35,65.2,65.2,1281599994.0
2008-10-13 04:50:00,65.23,65.37,65.15,65.33,1281599994.0
2008-10-13 04:51:00,65.34,65.6,65.3,65.59,1281599994.0
2008-10-13 04:52:00,65.59,65.7,65.585,65.631,1281599994.0
2008-10-13 04:53:00,65.631,65.64,65.475,65.475,1646500004.0
2008-10-13 04:54:00,65.48,65.48,65.36,65.45,2087599987.0
2008-10-13 04:55:00,65.44,65.46,65.391,65.45,1513500002.0
2008-10-13 04:56:00,65.48,65.49,65.44,65.47,1288299990.0
2008-10-13 04:57:00,65.495,65.625,65.495,65.62,528100001.0
2008-10-13 04:58:00,65.635,65.68,65.6,65.67,624499994.0
2008-10-13 04:59:00,65.665,65.695,65.611,65.69,1317600004.0
2008-10-13 05:00:00,65.69,65.69,65.63,65.63,1304800009.0
2008-10-13 05:01:00,65.64,65.645,65.625,65.645,157200000.0
2008-10-13 05:02:00,65.65,65.84,65.65,65.82,927199998.0
2008-10-13 05:03:00,65.825,65.85,65.805,65.84,1169199995.0
2008-10-13 05:04:00,65.855,65.88,65.821,65.855,1154800010.0
2008-10-13 05:05:00,65.87,65.895,65.85,65.855,1386400001.0
2008-10-13 05:06:00,65.851,65.851,65.795,65.805,1450600007.0
2008-10-13 05:07:00,65.795,65.81,65.795,65.8,431000001.0
2008-10-13 05:08:00,65.81,65.97,65.8,65.89,1188299994.0
2008-10-13 05:09:00,65.89,65.915,65.871,65.871,1188299994.0
2008-10-13 05:10:00,65.871,65.871,65.811,65.811,990699999.0
2008-10-13 05:11:00,65.811,65.811,65.735,65.755,551500000.0
2008-10-13 05:12:00,65.77,65.81,65.72,65.78,844100008.0
2008-10-13 05:13:00,65.785,65.785,65.721,65.755,844100008.0
2008-10-13 05:14:00,65.765,65.77,65.611,65.611,1325000004.0
2008-10-13 05:15:00,65.611,65.611,65.611,65.611,983299984.0
2008-10-13 05:16:00,65.611,65.63,65.605,65.63,621600006.0
2008-10-13 05:17:00,65.635,65.775,65.635,65.775,688700001.0
2008-10-13 05:18:00,65.775,65.82,65.755,65.795,516799997.0
2008-10-13 05:19:00,65.79,65.86,65.79,65.835,515799997.0
2008-10-13 05:20:00,65.825,65.845,65.801,65.801,532899999.0
2008-10-13 05:21:00,65.801,65.84,65.79,65.825,1413599995.0
2008-10-13 05:22:00,65.82,65.835,65.805,65.82,844299994.0
2008-10-13 05:23:00,65.83,65.83,65.81,65.81,315400007.0
2008-10-13 05:24:00,65.81,65.81,65.681,65.735,1766300016.0
2008-10-13 05:25:00,65.74,65.785,65.735,65.735,852099987.0
2008-10-13 05:26:00,65.74,65.835,65.735,65.815,501999993.0
2008-10-13 05:27:00,65.795,65.8,65.751,65.765,1013000001.0
2008-10-13 05:28:00,65.765,65.825,65.765,65.815,846800008.0
2008-10-13 05:29:00,65.82,65.825,65.79,65.81,320500008.0
2008-10-13 05:30:00,65.81,65.84,65.8,65.84,811300004.0
2008-10-13 05:31:00,65.82,65.91,65.81,65.86,650400001.0
2008-10-13 05:32:00,65.88,65.91,65.88,65.895,650400001.0
2008-10-13 05:33:00,65.895,65.93,65.89,65.915,961800005.0
2008-10-13 05:34:00,65.925,65.99,65.925,65.965,801399999.0
2008-10-13 05:35:00,65.965,65.98,65.941,65.95,722100002.0
2008-10-13 05:36:00,65.955,65.96,65.92,65.93,1180400001.0
2008-10-13 05:37:00,65.95,65.995,65.93,65.95,1200500001.0
2008-10-13 05:38:00,65.94,65.95,65.86,65.89,1273699998.0
2008-10-13 05:39:00,65.9,65.96,65.88,65.945,1273699998.0
2008-10-13 05:40:00,65.96,65.975,65.95,65.96,1380999993.0
2008-10-13 05:41:00,65.975,66.025,65.97,66.02,2097699997.0
2008-10-13 05:42:00,66.035,66.095,66.02,66.095,1568699996.0
2008-10-13 05:43:00,66.085,66.175,66.08,66.17,1447100010.0
2008-10-13 05:44:00,66.185,66.24,66.151,66.155,1787499994.0
2008-10-13 05:45:00,66.151,66.22,66.151,66.22,1988900009.0
2008-10-13 05:46:00,66.22,66.295,66.22,66.28,729099997.0
2008-10-13 05:47:00,66.28,66.29,66.225,66.275,1751200010.0
2008-10-13 05:48:00,66.28,66.305,66.27,66.27,1498599993.0
2008-10-13 05:49:00,66.24,66.27,66.22,66.23,1074600002.0
2008-10-13 05:50:00,66.24,66.24,66.19,66.22,1074600002.0
2008-10-13 05:51:00,66.2,66.285,66.2,66.28,1074600002.0
2008-10-13 05:52:00,66.3,66.3,66.245,66.245,1998199984.0
2008-10-13 05:53:00,66.25,66.26,66.22,66.23,1924399992.0
2008-10-13 05:54:00,66.225,66.28,66.225,66.26,1924399992.0
2008-10-13 05:55:00,66.26,66.265,66.231,66.25,1566500002.0
2008-10-13 05:56:00,66.245,66.285,66.24,66.275,2096199997.0
2008-10-13 05:57:00,66.27,66.4,66.27,66.4,2022099997.0
2008-10-13 05:58:00,66.395,66.42,66.321,66.42,1553400006.0
2008-10-13 05:59:00,66.42,66.455,66.42,66.44,1151599990.0
2008-10-13 06:00:00,66.43,66.485,66.425,66.465,1496300007.0
2008-10-13 06:01:00,66.465,66.505,66.425,66.47,1450299996.0
2008-10-13 06:02:00,66.43,66.45,66.36,66.39,1887200003.0
2008-10-13 06:03:00,66.395,66.415,66.375,66.395,1887200003.0
2008-10-13 06:04:00,66.4,66.4,66.361,66.361,761800013.0
2008-10-13 06:05:00,66.351,66.361,66.305,66.31,737000000.0
2008-10-13 06:06:00,66.31,66.315,66.28,66.305,1026199998.0
2008-10-13 06:07:00,66.32,66.33,66.28,66.29,1882399997.0
2008-10-13 06:08:00,66.285,66.3,66.221,66.29,1882399997.0
2008-10-13 06:09:00,66.31,66.35,66.3,66.34,1831900006.0
2008-10-13 06:10:00,66.33,66.34,66.3,66.31,1831900006.0
2008-10-13 06:11:00,66.31,66.32,66.3,66.32,1284099993.0
2008-10-13 06:12:00,66.33,66.355,66.32,66.33,1393100013.0
2008-10-13 06:13:00,66.34,66.38,66.34,66.38,1473699991.0
2008-10-13 06:14:00,66.37,66.37,66.331,66.331,862799996.0
2008-10-13 06:15:00,66.331,66.331,66.275,66.31,918200004.0
2008-10-13 06:16:00,66.34,66.34,66.28,66.28,1152899995.0
2008-10-13 06:17:00,66.295,66.355,66.285,66.355,1152899995.0
2008-10-13 06:18:00,66.35,66.37,66.31,66.34,2006400007.0
2008-10-13 06:19:00,66.35,66.35,66.31,66.32,2006400007.0
2008-10-13 06:20:00,66.305,66.305,66.261,66.261,2006400007.0
2008-10-13 06:21:00,66.261,66.261,66.191,66.191,1022400007.0
2008-10-13 06:22:00,66.19,66.2,66.09,66.1,870900002.0
2008-10-13 06:23:00,66.09,66.12,66.07,66.07,870900002.0
2008-10-13 06:24:00,66.06,66.07,65.82,65.82,870900002.0
2008-10-13 06:25:00,65.825,65.865,65.825,65.83,870900002.0
2008-10-13 06:26:00,65.83,65.86,65.68,65.86,1161900014.0
2008-10-13 06:27:00,65.87,66.03,65.87,66.03,1161900014.0
2008-10-13 06:28:00,66.02,66.11,65.98,66.0,1161900014.0
2008-10-13 06:29:00,66.005,66.03,65.975,65.975,1161900014.0
2008-10-13 06:30:00,65.98,66.01,65.971,65.98,1194299997.0
2008-10-13 06:31:00,65.98,66.03,65.98,66.02,577399999.0
2008-10-13 06:32:00,66.04,66.08,66.04,66.07,842199996.0
2008-10-13 06:33:00,66.04,66.06,66.0,66.02,959399991.0
2008-10-13 06:34:00,66.01,66.035,66.01,66.03,959399991.0
2008-10-13 06:35:00,66.03,66.055,66.02,66.04,1875999997.0
2008-10-13 06:36:00,66.035,66.035,65.995,65.995,972100017.0
2008-10-13 06:37:00,66.0,66.02,65.985,66.005,1028800001.0
2008-10-13 06:38:00,66.01,66.11,66.01,66.1,1604800003.0
2008-10-13 06:39:00,66.08,66.11,66.05,66.11,1075600008.0
2008-10-13 06:40:00,66.095,66.1,66.07,66.09,1075600008.0
2008-10-13 06:41:00,66.09,66.09,66.001,66.02,1453399988.0
2008-10-13 06:42:00,66.04,66.07,66.01,66.04,1398500009.0
2008-10-13 06:43:00,66.03,66.08,66.02,66.07,2120400005.0
2008-10-13 06:44:00,66.08,66.2,66.08,66.19,2120400005.0
2008-10-13 06:45:00,66.2,66.24,66.185,66.22,2120400005.0
2008-10-13 06:46:00,66.22,66.28,66.22,66.24,2023999996.0
2008-10-13 06:47:00,66.25,66.25,66.221,66.24,2023999996.0
2008-10-13 06:48:00,66.24,66.28,66.24,66.26,837099990.0
2008-10-13 06:49:00,66.26,66.26,66.24,66.24,756599992.0
2008-10-13 06:50:00,66.24,66.26,66.23,66.25,458899998.0
2008-10-13 06:51:00,66.25,66.27,66.23,66.23,1365900017.0
2008-10-13 06:52:00,66.24,66.24,66.2,66.23,2022199989.0
2008-10-13 06:53:00,66.25,66.26,66.23,66.23,2022199989.0
2008-10-13 06:54:00,66.23,66.23,66.17,66.17,615900002.0
2008-10-13 06:55:00,66.17,66.18,66.14,66.15,986600001.0
2008-10-13 06:56:00,66.15,66.15,66.131,66.14,906500001.0
2008-10-13 06:57:00,66.13,66.13,66.06,66.1,1338299998.0
2008-10-13 06:58:00,66.09,66.11,66.04,66.04,1338299998.0
2008-10-13 06:59:00,66.03,66.03,66.0,66.0,1338299998.0
2008-10-13 07:00:00,65.96,66.04,65.96,66.02,1606899995.0
2008-10-13 07:01:00,66.01,66.02,65.95,65.95,1606899995.0
2008-10-13 07:02:00,65.95,66.0,65.94,65.97,1889799983.0
2008-10-13 07:03:00,65.97,66.01,65.97,65.99,2089500001.0
2008-10-13 07:04:00,65.98,66.05,65.97,66.05,2089500001.0
2008-10-13 07:05:00,66.05,66.08,66.01,66.08,918000002.0
2008-10-13 07:06:00,66.08,66.2,66.08,66.2,1743100003.0
2008-10-13 07:07:00,66.19,66.195,66.141,66.141,979300005.0
2008-10-13 07:08:00,66.141,66.15,66.09,66.09,355699996.0
2008-10-13 07:09:00,66.09,66.09,66.09,66.09,166200006.0
2008-10-13 07:10:00,66.09,66.09,66.035,66.07,1859699997.0
2008-10-13 07:11:00,66.075,66.105,66.026,66.041,1708599999.0
2008-10-13 07:12:00,66.041,66.06,66.0,66.011,842400006.0
2008-10-13 07:13:00,66.011,66.05,66.01,66.03,375400001.0
2008-10-13 07:14:00,66.025,66.045,66.02,66.03,848599999.0
2008-10-13 07:15:00,66.035,66.065,66.025,66.04,722299997.0
2008-10-13 07:16:00,66.025,66.03,65.805,65.885,1971200018.0
2008-10-13 07:17:00,65.88,65.88,65.79,65.8,1912700017.0
2008-10-13 07:18:00,65.82,65.83,65.8,65.83,1912700017.0
2008-10-13 07:19:00,65.825,65.835,65.67,65.73,1912700017.0
2008-10-13 07:20:00,65.74,65.77,65.72,65.72,1926000025.0
2008-10-13 07:21:00,65.701,65.825,65.701,65.785,1926000025.0
2008-10-13 07:22:00,65.79,65.99,65.78,65.9,1470399997.0
2008-10-13 07:23:00,65.91,65.92,65.83,65.84,1470399997.0
2008-10-13 07:24:00,65.83,65.88,65.8,65.87,1470399997.0
2008-10-13 07:25:00,65.86,65.925,65.86,65.925,1470399997.0
2008-10-13 07:26:00,65.91,65.95,65.9,65.92,800300004.0
2008-10-13 07:27:00,65.925,65.925,65.9,65.9,800300004.0
2008-10-13 07:28:00,65.92,65.94,65.91,65.91,2122000001.0
2008-10-13 07:29:00,65.92,65.92,65.82,65.82,2122000001.0
2008-10-13 07:30:00,65.851,65.875,65.846,65.855,2122000001.0
2008-10-13 07:31:00,65.905,65.965,65.875,65.96,944699999.0
2008-10-13 07:32:00,65.96,66.05,65.96,66.04,1413200003.0
2008-10-13 07:33:00,66.04,66.11,66.04,66.095,1355999983.0
2008-10-13 07:34:00,66.11,66.27,66.11,66.25,2100000005.0
2008-10-13 07:35:00,66.26,66.32,66.25,66.3,2100000005.0
2008-10-13 07:36:00,66.31,66.33,66.29,66.32,2100000005.0
2008-10-13 07:37:00,66.315,66.33,66.27,66.3,2100000005.0
2008-10-13 07:38:00,66.31,66.36,66.27,66.35,1534300002.0
2008-10-13 07:39:00,66.36,66.44,66.35,66.38,1534300002.0
2008-10-13 07:40:00,66.37,66.4,66.35,66.4,1534300002.0
2008-10-13 07:41:00,66.38,66.41,66.38,66.41,1534300002.0
2008-10-13 07:42:00,66.42,66.5,66.42,66.45,1622499990.0
2008-10-13 07:43:00,66.46,66.55,66.46,66.54,1622499990.0
2008-10-13 07:44:00,66.54,66.54,66.501,66.51,1577800004.0
2008-10-13 07:45:00,66.5,66.5,66.36,66.39,2074600019.0
2008-10-13 07:46:00,66.4,66.41,66.36,66.37,2074600019.0
2008-10-13 07:47:00,66.36,66.38,66.34,66.38,2074600019.0
2008-10-13 07:48:00,66.39,66.39,66.3,66.3,2074600019.0
2008-10-13 07:49:00,66.27,66.39,66.27,66.39,2074600019.0
2008-10-13 07:50:00,66.38,66.45,66.29,66.34,2074600019.0
2008-10-13 07:51:00,66.35,66.5,66.33,66.5,2074600019.0
2008-10-13 07:52:00,66.51,66.515,66.47,66.515,2074600019.0
2008-10-13 07:53:00,66.5,66.62,66.5,66.6,1391100013.0
2008-10-13 07:54:00,66.58,66.58,66.43,66.47,1391100013.0
2008-10-13 07:55:00,66.48,66.52,66.48,66.49,1391100013.0
2008-10-13 07:56:00,66.5,66.62,66.48,66.55,1391100013.0
2008-10-13 07:57:00,66.56,66.65,66.56,66.64,1391100013.0
2008-10-13 07:58:00,66.65,66.79,66.63,66.77,1391100013.0
2008-10-13 07:59:00,66.78,66.84,66.75,66.81,1391100013.0
2008-10-13 08:00:00,66.8,66.97,66.8,66.92,1391100013.0
2008-10-13 08:01:00,66.91,67.0,66.85,66.97,1391100013.0
2008-10-13 08:02:00,66.96,67.05,66.94,67.02,1391100013.0
2008-10-13 08:03:00,67.03,67.25,67.02,67.2,1391100013.0
2008-10-13 08:04:00,67.19,67.2,67.08,67.08,1391100013.0
2008-10-13 08:05:00,67.09,67.43,67.09,67.43,1391100013.0
2008-10-13 08:06:00,67.42,67.42,67.19,67.2,1391100013.0
2008-10-13 08:07:00,67.19,67.28,67.15,67.26,1391100013.0
2008-10-13 08:08:00,67.201,67.215,67.121,67.121,1391100013.0
2008-10-13 08:09:00,67.121,67.15,67.1,67.14,2037300003.0
2008-10-13 08:10:00,67.13,67.24,67.12,67.24,1535200004.0
2008-10-13 08:11:00,67.24,67.28,67.22,67.22,1966200017.0
2008-10-13 08:12:00,67.23,67.3,67.22,67.3,1966200017.0
2008-10-13 08:13:00,67.29,67.47,67.28,67.44,1966200017.0
2008-10-13 08:14:00,67.47,67.55,67.45,67.45,1966200017.0
2008-10-13 08:15:00,67.44,67.44,67.3,67.36,1966200017.0
2008-10-13 08:16:00,67.37,67.44,67.32,67.43,1966200017.0
2008-10-13 08:17:00,67.44,67.46,67.39,67.44,1966200017.0
2008-10-13 08:18:00,67.45,67.5,67.45,67.45,1966200017.0
2008-10-13 08:19:00,67.46,67.47,67.44,67.47,1966200017.0
2008-10-13 08:20:00,67.46,67.59,67.45,67.57,1966200017.0
2008-10-13 08:21:00,67.56,67.59,67.54,67.59,1966200017.0
2008-10-13 08:22:00,67.58,67.59,67.49,67.53,1966200017.0
2008-10-13 08:23:00,67.52,67.52,67.29,67.35,1966200017.0
2008-10-13 08:24:00,67.34,67.39,67.29,67.39,1966200017.0
2008-10-13 08:25:00,67.4,67.46,67.33,67.46,1966200017.0
2008-10-13 08:26:00,67.48,67.65,67.48,67.51,1966200017.0
2008-10-13 08:27:00,67.5,67.65,67.5,67.65,1966200017.0
2008-10-13 08:28:00,67.64,67.7,67.61,67.64,1966200017.0
2008-10-13 08:29:00,67.63,67.67,67.62,67.66,1966200017.0
2008-10-13 08:30:00,67.67,67.67,67.64,67.66,1966200017.0
2008-10-13 08:31:00,67.67,67.68,67.58,67.6,1966200017.0
2008-10-13 08:32:00,67.62,67.78,67.62,67.76,1966200017.0
2008-10-13 08:33:00,67.77,67.77,67.68,67.72,1966200017.0
2008-10-13 08:34:00,67.73,67.76,67.71,67.73,1966200017.0
2008-10-13 08:35:00,67.72,67.73,67.67,67.7,1966200017.0
2008-10-13 08:36:00,67.71,67.95,67.66,67.88,1966200017.0
2008-10-13 08:37:00,67.89,67.96,67.88,67.94,1966200017.0
2008-10-13 08:38:00,67.93,68.08,67.9,67.95,1966200017.0
2008-10-13 08:39:00,67.97,68.0,67.86,67.88,1966200017.0
2008-10-13 08:40:00,67.87,67.91,67.6,67.61,1966200017.0
2008-10-13 08:41:00,67.62,67.75,67.61,67.68,1966200017.0
2008-10-13 08:42:00,67.66,67.66,67.56,67.6,1966200017.0
2008-10-13 08:43:00,67.61,67.64,67.58,67.63,1966200017.0
2008-10-13 08:44:00,67.64,67.66,67.61,67.66,1966200017.0
2008-10-13 08:45:00,67.65,67.83,67.65,67.83,1966200017.0
2008-10-13 08:46:00,67.79,67.92,67.77,67.86,1597100000.0
2008-10-13 08:47:00,67.85,67.92,67.78,67.91,1597100000.0
2008-10-13 08:48:00,67.92,67.93,67.85,67.85,1597100000.0
2008-10-13 08:49:00,67.86,67.87,67.78,67.8,1597100000.0
2008-10-13 08:50:00,67.81,67.86,67.8,67.83,1597100000.0
2008-10-13 08:51:00,67.81,67.84,67.72,67.73,1597100000.0
2008-10-13 08:52:00,67.74,67.78,67.71,67.78,1597100000.0
2008-10-13 08:53:00,67.77,67.79,67.73,67.73,1597100000.0
2008-10-13 08:54:00,67.74,67.785,67.74,67.77,1597100000.0
2008-10-13 08:55:00,67.76,67.83,67.74,67.8,1739100014.0
2008-10-13 08:56:00,67.81,67.82,67.79,67.79,1739100014.0
2008-10-13 08:57:00,67.78,67.78,67.71,67.72,1739100014.0
2008-10-13 08:58:00,67.73,67.78,67.7,67.77,1739100014.0
2008-10-13 08:59:00,67.78,67.86,67.78,67.85,1739100014.0
2008-10-13 09:00:00,67.86,67.91,67.84,67.86,1739100014.0
2008-10-13 09:01:00,67.87,67.89,67.79,67.8,1739100014.0
2008-10-13 09:02:00,67.79,67.85,67.76,67.85,1739100014.0
2008-10-13 09:03:00,67.84,67.88,67.81,67.85,1739100014.0
2008-10-13 09:04:00,67.84,67.87,67.8,67.85,1739100014.0
2008-10-13 09:05:00,67.86,67.97,67.85,67.93,1739100014.0
2008-10-13 09:06:00,67.94,67.97,67.92,67.96,1739100014.0
2008-10-13 09:07:00,67.95,67.97,67.91,67.93,1739100014.0
2008-10-13 09:08:00,67.92,67.96,67.88,67.94,1739100014.0
2008-10-13 09:09:00,67.93,67.94,67.86,67.89,1739100014.0
2008-10-13 09:10:00,67.88,67.89,67.82,67.83,1739100014.0
2008-10-13 09:11:00,67.82,67.86,67.78,67.78,1739100014.0
2008-10-13 09:12:00,67.77,67.85,67.74,67.8,1739100014.0
2008-10-13 09:13:00,67.81,67.85,67.8,67.82,1739100014.0
2008-10-13 09:14:00,67.81,67.83,67.74,67.74,1739100014.0
2008-10-13 09:15:00,67.725,67.75,67.7,67.75,1739100014.0
2008-10-13 09:16:00,67.74,67.75,67.56,67.56,2080400022.0
2008-10-13 09:17:00,67.55,67.62,67.53,67.62,2080400022.0
2008-10-13 09:18:00,67.61,67.78,67.61,67.78,2080400022.0
2008-10-13 09:19:00,67.77,67.89,67.72,67.83,2080400022.0
2008-10-13 09:20:00,67.85,67.86,67.78,67.82,2080400022.0
2008-10-13 09:21:00,67.83,67.84,67.78,67.8,2080400022.0
2008-10-13 09:22:00,67.79,67.94,67.78,67.94,2080400022.0
2008-10-13 09:23:00,67.95,67.97,67.89,67.96,2080400022.0
2008-10-13 09:24:00,67.97,68.08,67.94,68.08,2080400022.0
2008-10-13 09:25:00,68.06,68.08,67.98,67.99,2080400022.0
2008-10-13 09:26:00,68.0,68.02,67.95,67.98,2080400022.0
2008-10-13 09:27:00,67.97,68.03,67.97,68.02,2080400022.0
2008-10-13 09:28:00,68.01,68.08,68.0,68.05,2080400022.0
2008-10-13 09:29:00,68.06,68.06,68.03,68.05,2080400022.0
2008-10-13 09:30:00,68.04,68.19,68.03,68.17,2080400022.0
2008-10-13 09:31:00,68.18,68.31,68.17,68.25,2080400022.0
2008-10-13 09:32:00,68.24,68.28,68.22,68.26,2080400022.0
2008-10-13 09:33:00,68.25,68.49,68.25,68.47,2080400022.0
2008-10-13 09:34:00,68.46,68.49,68.46,68.49,2080400022.0
2008-10-13 09:35:00,68.48,68.55,68.39,68.41,2080400022.0
2008-10-13 09:36:00,68.4,68.41,68.33,68.33,2080400022.0
2008-10-13 09:37:00,68.32,68.33,68.19,68.19,2080400022.0
2008-10-13 09:38:00,68.2,68.24,68.13,68.18,2080400022.0
2008-10-13 09:39:00,68.16,68.18,67.99,68.03,2080400022.0
2008-10-13 09:40:00,68.05,68.13,68.05,68.07,2080400022.0
2008-10-13 09:41:00,68.05,68.11,68.03,68.09,2080400022.0
2008-10-13 09:42:00,68.1,68.14,68.07,68.14,2080400022.0
2008-10-13 09:43:00,68.15,68.28,68.14,68.25,2080400022.0
2008-10-13 09:44:00,68.24,68.24,68.17,68.18,2080400022.0
2008-10-13 09:45:00,68.19,68.21,68.18,68.2,2080400022.0
2008-10-13 09:46:00,68.19,68.23,68.13,68.17,2080400022.0
2008-10-13 09:47:00,68.18,68.23,68.04,68.05,2080400022.0
2008-10-13 09:48:00,68.04,68.1,68.0,68.0,2080400022.0
2008-10-13 09:49:00,68.01,68.01,67.94,67.95,2080400022.0
2008-10-13 09:50:00,67.94,67.99,67.94,67.96,2080400022.0
2008-10-13 09:51:00,67.97,67.97,67.78,67.78,2080400022.0
2008-10-13 09:52:00,67.77,67.82,67.77,67.79,2080400022.0
2008-10-13 09:53:00,67.8,67.8,67.74,67.77,2080400022.0
2008-10-13 09:54:00,67.76,67.85,67.72,67.85,2080400022.0
2008-10-13 09:55:00,67.86,67.91,67.72,67.74,2080400022.0
2008-10-13 09:56:00,67.725,67.75,67.701,67.735,2080400022.0
2008-10-13 09:57:00,67.725,67.75,67.715,67.73,1545599989.0
2008-10-13 09:58:00,67.73,67.81,67.72,67.79,1567299995.0
2008-10-13 09:59:00,67.8,67.81,67.77,67.78,1567299995.0
2008-10-13 10:00:00,67.77,67.81,67.74,67.81,1567299995.0
2008-10-13 10:01:00,67.8,67.81,67.66,67.67,1567299995.0
2008-10-13 10:02:00,67.68,67.92,67.68,67.92,1567299995.0
2008-10-13 10:03:00,67.93,67.96,67.84,67.86,1567299995.0
2008-10-13 10:04:00,67.85,67.9,67.82,67.86,1567299995.0
2008-10-13 10:05:00,67.85,67.92,67.85,67.91,1567299995.0
2008-10-13 10:06:00,67.9,67.95,67.88,67.94,1567299995.0
2008-10-13 10:07:00,67.95,68.06,67.93,68.06,1567299995.0
2008-10-13 10:08:00,68.07,68.12,68.07,68.11,1567299995.0
2008-10-13 10:09:00,68.1,68.13,68.07,68.09,1567299995.0
2008-10-13 10:10:00,68.1,68.11,67.92,67.98,1567299995.0
2008-10-13 10:11:00,67.99,68.0,67.93,68.0,1567299995.0
2008-10-13 10:12:00,68.01,68.08,68.0,68.06,1567299995.0
2008-10-13 10:13:00,68.05,68.06,68.02,68.02,1567299995.0
2008-10-13 10:14:00,68.03,68.08,68.02,68.08,1567299995.0
2008-10-13 10:15:00,68.07,68.07,67.98,68.0,1567299995.0
2008-10-13 10:16:00,68.01,68.08,67.99,68.06,1567299995.0
2008-10-13 10:17:00,68.07,68.1,68.06,68.1,1567299995.0
2008-10-13 10:18:00,68.08,68.2,68.07,68.19,1567299995.0
2008-10-13 10:19:00,68.18,68.18,68.16,68.18,1567299995.0
2008-10-13 10:20:00,68.17,68.28,68.17,68.28,1567299995.0
2008-10-13 10:21:00,68.27,68.28,68.2,68.21,1567299995.0
2008-10-13 10:22:00,68.22,68.26,68.15,68.17,1567299995.0
2008-10-13 10:23:00,68.18,68.22,68.15,68.22,1567299995.0
2008-10-13 10:24:00,68.23,68.24,68.16,68.17,1567299995.0
2008-10-13 10:25:00,68.16,68.19,68.15,68.16,1567299995.0
2008-10-13 10:26:00,68.15,68.17,68.14,68.15,1567299995.0
2008-10-13 10:27:00,68.14,68.21,68.14,68.2,1567299995.0
2008-10-13 10:28:00,68.215,68.22,68.181,68.181,1567299995.0
2008-10-13 10:29:00,68.195,68.21,68.18,68.195,1678000006.0
2008-10-13 10:30:00,68.19,68.23,68.15,68.22,1551999985.0
2008-10-13 10:31:00,68.21,68.22,68.19,68.19,1551999985.0
2008-10-13 10:32:00,68.2,68.24,68.19,68.23,1551999985.0
2008-10-13 10:33:00,68.24,68.28,68.22,68.26,1551999985.0
2008-10-13 10:34:00,68.27,68.27,68.2,68.21,1551999985.0
2008-10-13 10:35:00,68.205,68.235,68.181,68.185,1551999985.0
2008-10-13 10:36:00,68.2,68.25,68.2,68.2,772899988.0
2008-10-13 10:37:00,68.19,68.2,68.13,68.14,772899988.0
2008-10-13 10:38:00,68.15,68.16,68.11,68.14,772899988.0
2008-10-13 10:39:00,68.15,68.16,68.11,68.13,772899988.0
2008-10-13 10:40:00,68.12,68.15,68.11,68.12,772899988.0
2008-10-13 10:41:00,68.11,68.12,68.08,68.11,772899988.0
2008-10-13 10:42:00,68.1,68.11,68.02,68.02,772899988.0
2008-10-13 10:43:00,68.01,68.02,67.94,67.94,772899988.0
2008-10-13 10:44:00,67.95,67.96,67.82,67.82,772899988.0
2008-10-13 10:45:00,67.83,67.96,67.83,67.96,772899988.0
2008-10-13 10:46:00,67.98,68.03,67.95,67.96,772899988.0
2008-10-13 10:47:00,67.97,67.99,67.93,67.94,772899988.0
2008-10-13 10:48:00,67.93,67.93,67.64,67.64,772899988.0
2008-10-13 10:49:00,67.63,67.71,67.5,67.5,772899988.0
2008-10-13 10:50:00,67.49,67.58,67.42,67.54,772899988.0
2008-10-13 10:51:00,67.55,67.57,67.53,67.53,772899988.0
2008-10-13 10:52:00,67.54,67.72,67.52,67.7,772899988.0
2008-10-13 10:53:00,67.69,67.74,67.63,67.69,772899988.0
2008-10-13 10:54:00,67.7,67.77,67.65,67.77,772899988.0
2008-10-13 10:55:00,67.75,67.76,67.72,67.73,772899988.0
2008-10-13 10:56:00,67.72,67.72,67.48,67.55,772899988.0
2008-10-13 10:57:00,67.56,67.57,67.55,67.56,772899988.0
2008-10-13 10:58:00,67.57,67.59,67.52,67.55,772899988.0
2008-10-13 10:59:00,67.56,67.56,67.53,67.55,772899988.0
2008-10-13 11:00:00,67.56,67.57,67.44,67.46,772899988.0
2008-10-13 11:01:00,67.47,67.49,67.44,67.48,772899988.0
2008-10-13 11:02:00,67.47,67.49,67.44,67.46,772899988.0
2008-10-13 11:03:00,67.45,67.45,67.37,67.37,772899988.0
2008-10-13 11:04:00,67.36,67.37,67.0,67.0,772899988.0
2008-10-13 11:05:00,66.98,67.1,66.97,67.1,772899988.0
2008-10-13 11:06:00,67.09,67.12,67.06,67.06,772899988.0
2008-10-13 11:07:00,67.05,67.08,67.04,67.07,772899988.0
2008-10-13 11:08:00,67.08,67.28,67.07,67.28,772899988.0
2008-10-13 11:09:00,67.27,67.3,67.21,67.29,772899988.0
2008-10-13 11:10:00,67.3,67.4,67.3,67.36,772899988.0
2008-10-13 11:11:00,67.35,67.44,67.35,67.39,772899988.0
2008-10-13 11:12:00,67.4,67.44,67.4,67.42,772899988.0
2008-10-13 11:13:00,67.43,67.46,67.41,67.46,772899988.0
2008-10-13 11:14:00,67.47,67.59,67.47,67.56,772899988.0
2008-10-13 11:15:00,67.57,67.61,67.55,67.61,772899988.0
2008-10-13 11:16:00,67.6,67.61,67.49,67.51,772899988.0
2008-10-13 11:17:00,67.52,67.52,67.47,67.48,772899988.0
2008-10-13 11:18:00,67.49,67.52,67.47,67.47,772899988.0
2008-10-13 11:19:00,67.48,67.52,67.48,67.49,772899988.0
2008-10-13 11:20:00,67.48,67.5,67.46,67.49,772899988.0
2008-10-13 11:21:00,67.5,67.51,67.47,67.5,772899988.0
2008-10-13 11:22:00,67.49,67.49,67.46,67.46,772899988.0
2008-10-13 11:23:00,67.45,67.47,67.45,67.45,772899988.0
2008-10-13 11:24:00,67.44,67.47,67.44,67.47,772899988.0
2008-10-13 11:25:00,67.46,67.48,67.44,67.44,772899988.0
2008-10-13 11:26:00,67.43,67.48,67.42,67.47,772899988.0
2008-10-13 11:27:00,67.48,67.53,67.46,67.46,772899988.0
2008-10-13 11:28:00,67.45,67.45,67.36,67.38,772899988.0
2008-10-13 11:29:00,67.37,67.37,67.28,67.32,772899988.0
2008-10-13 11:30:00,67.31,67.39,67.3,67.38,772899988.0
2008-10-13 11:31:00,67.37,67.39,67.36,67.39,772899988.0
2008-10-13 11:32:00,67.4,67.42,67.36,67.38,772899988.0
2008-10-13 11:33:00,67.39,67.41,67.38,67.39,772899988.0
2008-10-13 11:34:00,67.4,67.41,67.38,67.39,772899988.0
2008-10-13 11:35:00,67.4,67.41,67.39,67.39,772899988.0
2008-10-13 11:36:00,67.4,67.53,67.4,67.48,772899988.0
2008-10-13 11:37:00,67.461,67.48,67.461,67.48,772899988.0
2008-10-13 11:38:00,67.46,67.52,67.39,67.41,1886099994.0
2008-10-13 11:39:00,67.42,67.42,67.4,67.4,1886099994.0
2008-10-13 11:40:00,67.39,67.41,67.37,67.38,1886099994.0
2008-10-13 11:41:00,67.375,67.375,67.34,67.34,1886099994.0
2008-10-13 11:42:00,67.34,67.36,67.32,67.32,2107099986.0
2008-10-13 11:43:00,67.31,67.34,67.3,67.31,2107099986.0
2008-10-13 11:44:00,67.3,67.36,67.3,67.35,2107099986.0
2008-10-13 11:45:00,67.36,67.37,67.34,67.36,2107099986.0
2008-10-13 11:46:00,67.365,67.38,67.36,67.375,2107099986.0
2008-10-13 11:47:00,67.39,67.39,67.36,67.36,1619699985.0
2008-10-13 11:48:00,67.35,67.38,67.34,67.38,1619699985.0
2008-10-13 11:49:00,67.39,67.4,67.36,67.39,1619699985.0
2008-10-13 11:50:00,67.38,67.39,67.33,67.36,1619699985.0
2008-10-13 11:51:00,67.37,67.4,67.35,67.35,1619699985.0
2008-10-13 11:52:00,67.34,67.38,67.32,67.37,1619699985.0
2008-10-13 11:53:00,67.36,67.4,67.34,67.35,1619699985.0
2008-10-13 11:54:00,67.345,67.37,67.34,67.355,1619699985.0
2008-10-13 11:55:00,67.36,67.36,67.27,67.29,1704499995.0
2008-10-13 11:56:00,67.28,67.31,67.25,67.3,1704499995.0
2008-10-13 11:57:00,67.28,67.32,67.2,67.31,1704499995.0
2008-10-13 11:58:00,67.32,67.34,67.3,67.3,1704499995.0
2008-10-13 11:59:00,67.31,67.33,67.27,67.29,1704499995.0
2008-10-13 12:00:00,67.28,67.33,67.28,67.33,1704499995.0
2008-10-13 12:01:00,67.34,67.36,67.33,67.35,1704499995.0
2008-10-13 12:02:00,67.36,67.43,67.35,67.42,1704499995.0
2008-10-13 12:03:00,67.43,67.44,67.4,67.4,1704499995.0
2008-10-13 12:04:00,67.41,67.45,67.4,67.45,1704499995.0
2008-10-13 12:05:00,67.44,67.49,67.43,67.43,1704499995.0
2008-10-13 12:06:00,67.44,67.45,67.43,67.45,1704499995.0
2008-10-13 12:07:00,67.44,67.46,67.43,67.46,1704499995.0
2008-10-13 12:08:00,67.45,67.47,67.4,67.4,1704499995.0
2008-10-13 12:09:00,67.41,67.48,67.39,67.41,1704499995.0
2008-10-13 12:10:00,67.42,67.44,67.38,67.42,1704499995.0
2008-10-13 12:11:00,67.43,67.5,67.43,67.5,1704499995.0
2008-10-13 12:12:00,67.51,67.54,67.49,67.54,1704499995.0
2008-10-13 12:13:00,67.53,67.56,67.49,67.5,1704499995.0
2008-10-13 12:14:00,67.51,67.55,67.5,67.54,1704499995.0
2008-10-13 12:15:00,67.53,67.55,67.53,67.55,1704499995.0
2008-10-13 12:16:00,67.555,67.575,67.55,67.565,1704499995.0
2008-10-13 12:17:00,67.55,67.56,67.55,67.55,587200012.0
2008-10-13 12:18:00,67.54,67.56,67.54,67.55,587200012.0
2008-10-13 12:19:00,67.56,67.64,67.56,67.64,587200012.0
2008-10-13 12:20:00,67.63,67.7,67.61,67.66,587200012.0
2008-10-13 12:21:00,67.67,67.69,67.59,67.6,587200012.0
2008-10-13 12:22:00,67.595,67.605,67.595,67.6,587200012.0
2008-10-13 12:23:00,67.6,67.69,67.6,67.68,1691400009.0
2008-10-13 12:24:00,67.67,67.69,67.66,67.67,1691400009.0
2008-10-13 12:25:00,67.66,67.69,67.63,67.64,1691400009.0
2008-10-13 12:26:00,67.65,67.69,67.65,67.66,1691400009.0
2008-10-13 12:27:00,67.65,67.69,67.65,67.68,1691400009.0
2008-10-13 12:28:00,67.67,67.7,67.65,67.65,1691400009.0
2008-10-13 12:29:00,67.625,67.635,67.601,67.601,1691400009.0
2008-10-13 12:30:00,67.601,67.68,67.601,67.68,2007400017.0
2008-10-13 12:31:00,67.69,67.75,67.69,67.75,1899699995.0
2008-10-13 12:32:00,67.74,67.74,67.66,67.66,1899699995.0
2008-10-13 12:33:00,67.65,67.67,67.59,67.59,1899699995.0
2008-10-13 12:34:00,67.57,67.63,67.56,67.58,1899699995.0
2008-10-13 12:35:00,67.585,67.595,67.581,67.581,1899699995.0
2008-10-13 12:36:00,67.58,67.58,67.55,67.57,1598600048.0
2008-10-13 12:37:00,67.58,67.63,67.57,67.62,1598600048.0
2008-10-13 12:38:00,67.63,67.64,67.62,67.63,1598600048.0
2008-10-13 12:39:00,67.62,67.63,67.6,67.61,1598600048.0
2008-10-13 12:40:00,67.6,67.63,67.6,67.62,1598600048.0
2008-10-13 12:41:00,67.63,67.66,67.63,67.64,1598600048.0
2008-10-13 12:42:00,67.63,67.63,67.6,67.6,1598600048.0
2008-10-13 12:43:00,67.59,67.64,67.59,67.61,1598600048.0
2008-10-13 12:44:00,67.6,67.64,67.6,67.62,1598600048.0
2008-10-13 12:45:00,67.625,67.64,67.61,67.63,1598600048.0
2008-10-13 12:46:00,67.63,67.63,67.581,67.581,1940400040.0
2008-10-13 12:47:00,67.581,67.585,67.581,67.581,1725400007.0
2008-10-13 12:48:00,67.581,67.581,67.545,67.545,1576299994.0
2008-10-13 12:49:00,67.54,67.58,67.52,67.56,1927800005.0
2008-10-13 12:50:00,67.57,67.62,67.56,67.61,1927800005.0
2008-10-13 12:51:00,67.6,67.61,67.56,67.59,1927800005.0
2008-10-13 12:52:00,67.6,67.6,67.53,67.55,1927800005.0
2008-10-13 12:53:00,67.56,67.57,67.53,67.57,1927800005.0
2008-10-13 12:54:00,67.58,67.645,67.565,67.61,1927800005.0
2008-10-13 12:55:00,67.61,67.64,67.61,67.61,1768300006.0
2008-10-13 12:56:00,67.62,67.65,67.61,67.62,1768300006.0
2008-10-13 12:57:00,67.63,67.64,67.55,67.58,1768300006.0
2008-10-13 12:58:00,67.57,67.61,67.54,67.55,1832600002.0
2008-10-13 12:59:00,67.54,67.56,67.52,67.52,1832600002.0
2008-10-13 13:00:00,67.53,67.57,67.53,67.56,1832600002.0
2008-10-13 13:01:00,67.55,67.6,67.55,67.6,1832600002.0
2008-10-13 13:02:00,67.61,67.62,67.5,67.5,1832600002.0
2008-10-13 13:03:00,67.51,67.55,67.51,67.52,1832600002.0
2008-10-13 13:04:00,67.515,67.54,67.515,67.535,1832600002.0
2008-10-13 13:05:00,67.52,67.55,67.51,67.53,1555700005.0
2008-10-13 13:06:00,67.52,67.55,67.46,67.48,1555700005.0
2008-10-13 13:07:00,67.47,67.51,67.47,67.47,1555700005.0
2008-10-13 13:08:00,67.48,67.49,67.46,67.46,1555700005.0
2008-10-13 13:09:00,67.47,67.485,67.461,67.461,1555700005.0
2008-10-13 13:10:00,67.45,67.485,67.445,67.48,1731099997.0
2008-10-13 13:11:00,67.48,67.5,67.46,67.49,1461499997.0
2008-10-13 13:12:00,67.48,67.5,67.45,67.49,1461499997.0
2008-10-13 13:13:00,67.5,67.51,67.41,67.42,1461499997.0
2008-10-13 13:14:00,67.41,67.42,67.26,67.28,1461499997.0
2008-10-13 13:15:00,67.27,67.28,67.23,67.26,1461499997.0
2008-10-13 13:16:00,67.25,67.26,67.02,67.02,1461499997.0
2008-10-13 13:17:00,67.0,67.01,66.83,66.87,1461499997.0
2008-10-13 13:18:00,66.88,67.01,66.84,67.01,1461499997.0
2008-10-13 13:19:00,67.0,67.14,67.0,67.14,1461499997.0
2008-10-13 13:20:00,67.15,67.39,67.1,67.11,1461499997.0
2008-10-13 13:21:00,67.12,67.13,67.08,67.1,1461499997.0
2008-10-13 13:22:00,67.11,67.175,67.11,67.13,1461499997.0
2008-10-13 13:23:00,67.13,67.14,67.1,67.1,1126299997.0
2008-10-13 13:24:00,67.115,67.115,67.111,67.111,1126299997.0
2008-10-13 13:25:00,67.1,67.16,67.08,67.16,1196999996.0
2008-10-13 13:26:00,67.155,67.18,67.14,67.165,1196999996.0
2008-10-13 13:27:00,67.17,67.175,67.165,67.17,508799999.0
2008-10-13 13:28:00,67.18,67.19,67.17,67.18,1640500002.0
2008-10-13 13:29:00,67.18,67.21,67.17,67.19,1640500002.0
2008-10-13 13:30:00,67.2,67.24,67.19,67.24,758800008.0
2008-10-13 13:31:00,67.25,67.25,67.19,67.21,1787000016.0
2008-10-13 13:32:00,67.2,67.26,67.2,67.25,1787000016.0
2008-10-13 13:33:00,67.26,67.32,67.26,67.31,1787000016.0
2008-10-13 13:34:00,67.32,67.58,67.32,67.5,1787000016.0
2008-10-13 13:35:00,67.49,67.49,67.33,67.38,1787000016.0
2008-10-13 13:36:00,67.395,67.455,67.33,67.44,1787000016.0
2008-10-13 13:37:00,67.44,67.515,67.44,67.515,1557999991.0
2008-10-13 13:38:00,67.51,67.51,67.46,67.465,905999989.0
2008-10-13 13:39:00,67.475,67.475,67.45,67.45,1139900012.0
2008-10-13 13:40:00,67.45,67.45,67.41,67.42,1872900021.0
2008-10-13 13:41:00,67.43,67.43,67.41,67.41,1872900021.0
2008-10-13 13:42:00,67.4,67.54,67.39,67.5,1872900021.0
2008-10-13 13:43:00,67.495,67.51,67.455,67.46,1872900021.0
2008-10-13 13:44:00,67.46,67.48,67.44,67.48,2108699990.0
2008-10-13 13:45:00,67.49,67.59,67.47,67.56,1995599986.0
2008-10-13 13:46:00,67.575,67.58,67.545,67.575,1995599986.0
2008-10-13 13:47:00,67.57,67.635,67.53,67.53,2101800008.0
2008-10-13 13:48:00,67.63,67.63,67.51,67.59,2136499985.0
2008-10-13 13:49:00,67.6,67.6,67.43,67.45,2136499985.0
2008-10-13 13:50:00,67.455,67.465,67.431,67.441,2136499985.0
2008-10-13 13:51:00,67.431,67.431,67.375,67.385,1537799967.0
2008-10-13 13:52:00,67.38,67.42,67.38,67.41,1997200022.0
2008-10-13 13:53:00,67.42,67.5,67.39,67.47,1997200022.0
2008-10-13 13:54:00,67.46,67.48,67.37,67.41,1997200022.0
2008-10-13 13:55:00,67.4,67.45,67.37,67.45,1997200022.0
2008-10-13 13:56:00,67.44,67.51,67.44,67.48,1997200022.0
2008-10-13 13:57:00,67.47,67.48,67.39,67.39,1997200022.0
2008-10-13 13:58:00,67.405,67.405,67.37,67.4,1997200022.0
2008-10-13 13:59:00,67.405,67.465,67.391,67.391,1860699997.0
2008-10-13 14:00:00,67.39,67.42,67.3,67.36,1804299992.0
2008-10-13 14:01:00,67.35,67.38,67.33,67.36,1804299992.0
2008-10-13 14:02:00,67.35,67.36,67.28,67.28,1804299992.0
2008-10-13 14:03:00,67.29,67.32,67.28,67.3,1804299992.0
2008-10-13 14:04:00,67.29,67.32,67.28,67.28,1804299992.0
2008-10-13 14:05:00,67.27,67.28,67.23,67.23,1804299992.0
2008-10-13 14:06:00,67.22,67.22,67.12,67.14,1804299992.0
2008-10-13 14:07:00,67.13,67.14,66.99,67.05,1804299992.0
2008-10-13 14:08:00,67.03,67.03,66.96,67.0,1804299992.0
2008-10-13 14:09:00,67.0,67.055,67.0,67.005,1804299992.0
2008-10-13 14:10:00,67.005,67.035,67.005,67.035,1417699995.0
2008-10-13 14:11:00,67.04,67.07,67.0,67.02,2133200008.0
2008-10-13 14:12:00,67.015,67.08,67.015,67.045,2133200008.0
2008-10-13 14:13:00,67.04,67.08,67.03,67.08,1566900000.0
2008-10-13 14:14:00,67.09,67.19,67.09,67.19,1566900000.0
2008-10-13 14:15:00,67.2,67.25,67.14,67.15,1566900000.0
2008-10-13 14:16:00,67.15,67.215,67.15,67.175,1566900000.0
2008-10-13 14:17:00,67.19,67.22,67.18,67.19,1973600003.0
2008-10-13 14:18:00,67.19,67.23,67.18,67.2,1973600003.0
2008-10-13 14:19:00,67.205,67.275,67.205,67.27,1927500004.0
2008-10-13 14:20:00,67.265,67.305,67.245,67.29,1930600000.0
2008-10-13 14:21:00,67.29,67.31,67.255,67.29,1954200000.0
2008-10-13 14:22:00,67.26,67.31,67.26,67.3,1857200002.0
2008-10-13 14:23:00,67.29,67.29,67.17,67.17,1857200002.0
2008-10-13 14:24:00,67.15,67.205,67.141,67.205,1857200002.0
2008-10-13 14:25:00,67.21,67.25,67.21,67.24,1298100008.0
2008-10-13 14:26:00,67.23,67.25,67.22,67.25,1298100008.0
2008-10-13 14:27:00,67.24,67.31,67.22,67.24,1298100008.0
2008-10-13 14:28:00,67.23,67.33,67.23,67.3,1298100008.0
2008-10-13 14:29:00,67.29,67.31,67.28,67.3,1298100008.0
2008-10-13 14:30:00,67.3,67.34,67.285,67.34,1298100008.0
2008-10-13 14:31:00,67.34,67.42,67.32,67.42,1523000003.0
2008-10-13 14:32:00,67.44,67.49,67.4,67.4,1523000003.0
2008-10-13 14:33:00,67.37,67.4,67.361,67.361,1523000003.0
2008-10-13 14:34:00,67.361,67.395,67.361,67.361,1403899988.0
2008-10-13 14:35:00,67.36,67.37,67.31,67.31,1225000005.0
2008-10-13 14:36:00,67.3,67.36,67.3,67.34,1225000005.0
2008-10-13 14:37:00,67.33,67.39,67.32,67.39,1225000005.0
2008-10-13 14:38:00,67.4,67.49,67.4,67.42,1225000005.0
2008-10-13 14:39:00,67.431,67.431,67.351,67.395,1225000005.0
2008-10-13 14:40:00,67.395,67.415,67.375,67.415,1568600002.0
2008-10-13 14:41:00,67.415,67.42,67.395,67.4,1569999984.0
2008-10-13 14:42:00,67.4,67.41,67.33,67.36,1568200009.0
2008-10-13 14:43:00,67.37,67.47,67.37,67.47,1568200009.0
2008-10-13 14:44:00,67.49,67.52,67.47,67.52,1568200009.0
2008-10-13 14:45:00,67.51,67.6,67.5,67.55,1568200009.0
2008-10-13 14:46:00,67.56,67.58,67.47,67.49,1568200009.0
2008-10-13 14:47:00,67.48,67.5,67.44,67.44,1568200009.0
2008-10-13 14:48:00,67.43,67.48,67.39,67.47,1568200009.0
2008-10-13 14:49:00,67.47,67.49,67.445,67.455,1568200009.0
2008-10-13 14:50:00,67.44,67.46,67.44,67.46,1667800014.0
2008-10-13 14:51:00,67.47,67.47,67.33,67.35,1667800014.0
2008-10-13 14:52:00,67.36,67.4,67.32,67.38,1667800014.0
2008-10-13 14:53:00,67.37,67.38,67.3,67.36,1667800014.0
2008-10-13 14:54:00,67.37,67.47,67.36,67.46,1667800014.0
2008-10-13 14:55:00,67.45,67.46,67.42,67.44,1667800014.0
2008-10-13 14:56:00,67.43,67.48,67.39,67.43,1667800014.0
2008-10-13 14:57:00,67.42,67.54,67.41,67.5,1667800014.0
2008-10-13 14:58:00,67.49,67.53,67.45,67.47,1667800014.0
2008-10-13 14:59:00,67.49,67.63,67.49,67.57,1667800014.0
2008-10-13 15:00:00,67.58,67.6,67.56,67.58,1667800014.0
2008-10-13 15:01:00,67.571,67.571,67.515,67.545,1667800014.0
2008-10-13 15:02:00,67.54,67.57,67.5,67.56,2093799981.0
2008-10-13 15:03:00,67.57,67.6,67.55,67.6,2093799981.0
2008-10-13 15:04:00,67.61,67.69,67.6,67.66,2093799981.0
2008-10-13 15:05:00,67.67,67.71,67.67,67.67,2093799981.0
2008-10-13 15:06:00,67.66,67.68,67.62,67.64,2093799981.0
2008-10-13 15:07:00,67.65,67.68,67.64,67.68,2093799981.0
2008-10-13 15:08:00,67.67,67.77,67.67,67.77,2093799981.0
2008-10-13 15:09:00,67.76,67.86,67.76,67.86,2093799981.0
2008-10-13 15:10:00,67.85,67.87,67.8,67.8,2093799981.0
2008-10-13 15:11:00,67.79,67.89,67.78,67.89,2093799981.0
2008-10-13 15:12:00,67.88,67.94,67.81,67.91,2093799981.0
2008-10-13 15:13:00,67.93,68.05,67.93,67.98,2093799981.0
2008-10-13 15:14:00,67.965,67.975,67.865,67.915,2093799981.0
2008-10-13 15:15:00,67.94,68.0,67.93,68.0,1331899999.0
2008-10-13 15:16:00,67.99,68.08,67.99,68.06,1331899999.0
2008-10-13 15:17:00,68.05,68.06,67.92,67.98,1331899999.0
2008-10-13 15:18:00,67.985,68.035,67.98,67.985,1331899999.0
2008-10-13 15:19:00,67.99,68.005,67.94,67.955,1494000000.0
2008-10-13 15:20:00,67.97,68.05,67.96,68.0,2137000000.0
2008-10-13 15:21:00,67.99,68.0,67.86,67.88,1820599989.0
2008-10-13 15:22:00,67.86,67.92,67.86,67.89,1820599989.0
2008-10-13 15:23:00,67.91,67.93,67.84,67.86,1820599989.0
2008-10-13 15:24:00,67.84,67.875,67.781,67.781,1820599989.0
2008-10-13 15:25:00,67.781,67.82,67.765,67.785,2015199971.0
2008-10-13 15:26:00,67.81,67.84,67.8,67.84,1210599991.0
2008-10-13 15:27:00,67.85,67.94,67.85,67.94,1210599991.0
2008-10-13 15:28:00,67.93,67.95,67.9,67.94,1210599991.0
2008-10-13 15:29:00,67.925,67.945,67.92,67.92,1210599991.0
2008-10-13 15:30:00,67.9,67.99,67.89,67.98,1569300003.0
2008-10-13 15:31:00,67.99,68.06,67.98,67.99,1569300003.0
2008-10-13 15:32:00,68.0,68.0,67.94,67.98,1569300003.0
2008-10-13 15:33:00,67.99,67.99,67.91,67.94,1569300003.0
2008-10-13 15:34:00,67.955,67.96,67.93,67.95,1569300003.0
2008-10-13 15:35:00,67.94,67.975,67.93,67.955,1415700002.0
2008-10-13 15:36:00,67.95,67.97,67.92,67.92,1766000009.0
2008-10-13 15:37:00,67.93,67.94,67.9,67.91,1766000009.0
2008-10-13 15:38:00,67.92,67.94,67.9,67.93,1766000009.0
2008-10-13 15:39:00,67.935,67.965,67.925,67.945,1766000009.0
2008-10-13 15:40:00,67.94,67.95,67.925,67.935,2045799994.0
2008-10-13 15:41:00,67.93,67.93,67.81,67.82,2123999991.0
2008-10-13 15:42:00,67.83,67.83,67.64,67.64,2123999991.0
2008-10-13 15:43:00,67.665,67.78,67.645,67.76,2123999991.0
2008-10-13 15:44:00,67.74,67.75,67.64,67.71,2139799985.0
2008-10-13 15:45:00,67.71,67.865,67.71,67.865,2139799985.0
2008-10-13 15:46:00,67.85,67.91,67.67,67.67,1734800012.0
2008-10-13 15:47:00,67.66,67.79,67.64,67.79,1734800012.0
2008-10-13 15:48:00,67.78,67.8,67.66,67.66,1734800012.0
2008-10-13 15:49:00,67.67,67.67,67.6,67.6,1734800012.0
2008-10-13 15:50:00,67.615,67.685,67.615,67.625,1734800012.0
2008-10-13 15:51:00,67.6,67.61,67.44,67.45,1928999991.0
2008-10-13 15:52:00,67.44,67.57,67.44,67.55,1928999991.0
2008-10-13 15:53:00,67.57,67.61,67.51,67.55,1928999991.0
2008-10-13 15:54:00,67.54,67.55,67.51,67.51,1928999991.0
2008-10-13 15:55:00,67.49,67.54,67.48,67.51,1928999991.0
2008-10-13 15:56:00,67.53,67.54,67.51,67.53,1928999991.0
2008-10-13 15:57:00,67.52,67.6,67.5,67.52,1928999991.0
2008-10-13 15:58:00,67.53,67.62,67.52,67.62,1928999991.0
2008-10-13 15:59:00,67.63,67.63,67.56,67.61,1928999991.0
2008-10-13 16:00:00,67.62,67.78,67.62,67.72,1928999991.0
2008-10-13 16:01:00,67.71,67.75,67.69,67.7,1928999991.0
2008-10-13 16:02:00,67.72,67.81,67.7,67.71,1928999991.0
2008-10-13 16:03:00,67.7,67.71,67.56,67.56,1928999991.0
2008-10-13 16:04:00,67.57,67.7,67.56,67.63,1928999991.0
2008-10-13 16:05:00,67.62,67.64,67.52,67.52,1928999991.0
2008-10-13 16:06:00,67.51,67.55,67.47,67.47,1928999991.0
2008-10-13 16:07:00,67.49,67.5,67.42,67.48,1928999991.0
2008-10-13 16:08:00,67.47,67.47,67.34,67.35,1928999991.0
2008-10-13 16:09:00,67.34,67.35,67.28,67.32,1928999991.0
2008-10-13 16:10:00,67.33,67.34,67.24,67.24,1928999991.0
2008-10-13 16:11:00,67.25,67.27,67.19,67.25,1928999991.0
2008-10-13 16:12:00,67.27,67.38,67.27,67.38,1928999991.0
2008-10-13 16:13:00,67.375,67.41,67.37,67.4,1928999991.0
2008-10-13 16:14:00,67.4,67.445,67.39,67.445,1471399990.0
2008-10-13 16:15:00,67.43,67.53,67.43,67.51,2069900001.0
2008-10-13 16:16:00,67.49,67.53,67.45,67.53,2069900001.0
2008-10-13 16:17:00,67.52,67.55,67.44,67.47,2069900001.0
2008-10-13 16:18:00,67.46,67.5,67.44,67.47,2069900001.0
2008-10-13 16:19:00,67.48,67.59,67.48,67.55,2069900001.0
2008-10-13 16:20:00,67.55,67.59,67.53,67.58,1720000006.0
2008-10-13 16:21:00,67.59,67.61,67.59,67.61,1720000006.0
2008-10-13 16:22:00,67.62,67.67,67.61,67.67,1720000006.0
2008-10-13 16:23:00,67.66,67.75,67.65,67.68,1720000006.0
2008-10-13 16:24:00,67.69,67.69,67.59,67.61,1720000006.0
2008-10-13 16:25:00,67.6,67.63,67.58,67.58,1720000006.0
2008-10-13 16:26:00,67.57,67.64,67.56,67.64,1720000006.0
2008-10-13 16:27:00,67.65,67.72,67.64,67.72,1720000006.0
2008-10-13 16:28:00,67.71,67.73,67.69,67.71,1720000006.0
2008-10-13 16:29:00,67.72,67.83,67.72,67.81,1720000006.0
2008-10-13 16:30:00,67.82,67.85,67.77,67.77,1720000006.0
2008-10-13 16:31:00,67.78,67.86,67.77,67.83,1720000006.0
2008-10-13 16:32:00,67.84,67.9,67.82,67.88,1720000006.0
2008-10-13 16:33:00,67.89,67.89,67.85,67.87,1720000006.0
2008-10-13 16:34:00,67.86,67.9,67.79,67.79,1720000006.0
2008-10-13 16:35:00,67.795,67.825,67.771,67.78,1720000006.0
2008-10-13 16:36:00,67.78,67.8,67.75,67.79,1485499996.0
2008-10-13 16:37:00,67.8,67.91,67.79,67.84,1485499996.0
2008-10-13 16:38:00,67.85,67.87,67.71,67.73,1485499996.0
2008-10-13 16:39:00,67.74,67.78,67.72,67.77,1485499996.0
2008-10-13 16:40:00,67.76,67.8,67.74,67.78,1485499996.0
2008-10-13 16:41:00,67.79,67.82,67.78,67.8,1485499996.0
2008-10-13 16:42:00,67.81,67.81,67.76,67.77,1485499996.0
2008-10-13 16:43:00,67.795,67.825,67.775,67.8,1485499996.0
2008-10-13 16:44:00,67.81,67.83,67.79,67.8,1991499993.0
2008-10-13 16:45:00,67.81,67.82,67.74,67.74,1991499993.0
2008-10-13 16:46:00,67.75,67.77,67.71,67.72,1991499993.0
2008-10-13 16:47:00,67.74,67.75,67.66,67.66,1991499993.0
2008-10-13 16:48:00,67.67,67.7,67.62,67.69,1180900004.0
2008-10-13 16:49:00,67.67,67.7,67.66,67.66,1180900004.0
2008-10-13 16:50:00,67.675,67.685,67.645,67.66,1180900004.0
2008-10-13 16:51:00,67.63,67.69,67.63,67.67,2013900020.0
2008-10-13 16:52:00,67.69,67.69,67.57,67.57,2013900020.0
2008-10-13 16:53:00,67.58,67.66,67.58,67.64,2013900020.0
2008-10-13 16:54:00,67.66,67.7,67.655,67.69,2013900020.0
2008-10-13 16:55:00,67.68,67.72,67.67,67.71,1312700002.0
2008-10-13 16:56:00,67.71,67.72,67.69,67.705,1312700002.0
2008-10-13 16:57:00,67.705,67.82,67.705,67.785,2035100000.0
2008-10-13 16:58:00,67.77,67.77,67.71,67.74,2123499987.0
2008-10-13 16:59:00,67.73,67.82,67.7,67.8,2123499987.0
2008-10-13 17:00:00,67.81,67.88,67.81,67.88,2123499987.0
2008-10-13 17:01:00,67.87,68.05,67.87,68.0,2123499987.0
2008-10-13 17:02:00,68.01,68.23,68.01,68.19,2123499987.0
2008-10-13 17:03:00,68.2,68.2,68.09,68.14,2123499987.0
2008-10-13 17:04:00,68.15,68.25,68.14,68.25,2123499987.0
2008-10-13 17:05:00,68.24,68.32,68.22,68.28,2123499987.0
2008-10-13 17:06:00,68.27,68.28,68.23,68.25,2123499987.0
2008-10-13 17:07:00,68.24,68.37,68.24,68.37,2123499987.0
2008-10-13 17:08:00,68.38,68.41,68.33,68.33,2123499987.0
2008-10-13 17:09:00,68.31,68.31,68.16,68.21,2123499987.0
2008-10-13 17:10:00,68.2,68.24,68.19,68.24,2123499987.0
2008-10-13 17:11:00,68.25,68.26,68.13,68.18,2123499987.0
2008-10-13 17:12:00,68.19,68.27,68.18,68.18,2123499987.0
2008-10-13 17:13:00,68.19,68.24,68.19,68.22,2123499987.0
2008-10-13 17:14:00,68.215,68.22,68.145,68.195,2123499987.0
2008-10-13 17:15:00,68.18,68.3,68.17,68.26,1952899994.0
2008-10-13 17:16:00,68.27,68.28,68.25,68.27,1952899994.0
2008-10-13 17:17:00,68.29,68.29,68.23,68.24,1952899994.0
2008-10-13 17:18:00,68.22,68.24,68.16,68.16,2059999998.0
2008-10-13 17:19:00,68.181,68.235,68.14,68.185,2059999998.0
2008-10-13 17:20:00,68.19,68.24,68.17,68.22,1178900000.0
2008-10-13 17:21:00,68.23,68.29,68.23,68.27,1178900000.0
2008-10-13 17:22:00,68.28,68.29,68.22,68.29,1178900000.0
2008-10-13 17:23:00,68.31,68.355,68.305,68.33,1178900000.0
2008-10-13 17:24:00,68.33,68.38,68.3,68.38,1763400007.0
2008-10-13 17:25:00,68.375,68.405,68.365,68.385,1936000011.0
2008-10-13 17:26:00,68.37,68.41,68.37,68.4,1499799991.0
2008-10-13 17:27:00,68.41,68.455,68.41,68.435,1499799991.0
2008-10-13 17:28:00,68.43,68.45,68.361,68.43,1826500009.0
2008-10-13 17:29:00,68.43,68.47,68.41,68.47,2037199993.0
2008-10-13 17:30:00,68.47,68.525,68.461,68.49,2037199993.0
2008-10-13 17:31:00,68.5,68.54,68.485,68.535,1372700000.0
2008-10-13 17:32:00,68.52,68.61,68.51,68.57,2010699988.0
2008-10-13 17:33:00,68.615,68.63,68.58,68.61,2010699988.0
2008-10-13 17:34:00,68.59,68.62,68.53,68.53,1368099995.0
2008-10-13 17:35:00,68.52,68.53,68.36,68.44,1368099995.0
2008-10-13 17:36:00,68.43,68.47,68.43,68.44,1368099995.0
2008-10-13 17:37:00,68.45,68.465,68.415,68.45,1368099995.0
2008-10-13 17:38:00,68.43,68.46,68.42,68.43,1197400006.0
2008-10-13 17:39:00,68.44,68.495,68.44,68.495,1197400006.0
2008-10-13 17:40:00,68.47,68.5,68.44,68.47,1806400007.0
2008-10-13 17:41:00,68.48,68.51,68.41,68.44,1806400007.0
2008-10-13 17:42:00,68.45,68.53,68.45,68.52,1806400007.0
2008-10-13 17:43:00,68.51,68.51,68.44,68.48,1806400007.0
2008-10-13 17:44:00,68.47,68.48,68.42,68.43,1806400007.0
2008-10-13 17:45:00,68.445,68.51,68.445,68.5,1806400007.0
2008-10-13 17:46:00,68.49,68.49,68.41,68.41,1903000008.0
2008-10-13 17:47:00,68.4,68.41,68.34,68.36,1903000008.0
2008-10-13 17:48:00,68.38,68.39,68.32,68.36,1903000008.0
2008-10-13 17:49:00,68.35,68.35,68.33,68.35,1903000008.0
2008-10-13 17:50:00,68.36,68.385,68.33,68.355,1903000008.0
2008-10-13 17:51:00,68.33,68.36,68.33,68.35,1648900010.0
2008-10-13 17:52:00,68.36,68.37,68.325,68.325,1648900010.0
2008-10-13 17:53:00,68.33,68.355,68.3,68.3,1700099992.0
2008-10-13 17:54:00,68.28,68.28,68.23,68.23,1863399998.0
2008-10-13 17:55:00,68.22,68.26,68.14,68.15,1591500002.0
2008-10-13 17:56:00,68.14,68.17,68.11,68.14,1591500002.0
2008-10-13 17:57:00,68.13,68.14,68.01,68.05,1591500002.0
2008-10-13 17:58:00,68.07,68.08,68.04,68.055,1591500002.0
2008-10-13 17:59:00,68.055,68.07,68.011,68.02,1408800002.0
2008-10-13 18:00:00,68.02,68.08,67.99,68.02,1811899986.0
2008-10-13 18:01:00,68.015,68.065,68.005,68.005,1811899986.0
2008-10-13 18:02:00,68.005,68.015,67.875,67.875,2063999990.0
2008-10-13 18:03:00,67.875,67.905,67.821,67.821,1831099986.0
2008-10-13 18:04:00,67.8,67.8,67.75,67.75,1762600002.0
2008-10-13 18:05:00,67.76,67.78,67.67,67.78,1762600002.0
2008-10-13 18:06:00,67.8,67.83,67.75,67.77,1762600002.0
2008-10-13 18:07:00,67.78,67.81,67.77,67.79,1762600002.0
2008-10-13 18:08:00,67.8,67.8,67.78,67.78,1762600002.0
2008-10-13 18:09:00,67.795,67.92,67.795,67.895,1762600002.0
2008-10-13 18:10:00,67.9,67.93,67.87,67.89,1338100010.0
2008-10-13 18:11:00,67.88,67.92,67.88,67.9,1338100010.0
2008-10-13 18:12:00,67.9,67.925,67.89,67.925,1164500002.0
2008-10-13 18:13:00,67.91,67.92,67.89,67.89,1517199994.0
2008-10-13 18:14:00,67.9,67.96,67.9,67.905,1517199994.0
2008-10-13 18:15:00,67.905,67.94,67.855,67.915,2032399987.0
2008-10-13 18:16:00,67.915,67.945,67.875,67.89,1284300008.0
2008-10-13 18:17:00,67.89,67.95,67.881,67.91,1738500007.0
2008-10-13 18:18:00,67.91,67.94,67.91,67.94,408400000.0
2008-10-13 18:19:00,67.94,67.94,67.895,67.91,1118100003.0
2008-10-13 18:20:00,67.915,67.965,67.9,67.965,1776099997.0
2008-10-13 18:21:00,67.965,68.035,67.955,68.035,1841899999.0
2008-10-13 18:22:00,68.075,68.1,68.06,68.1,1546300015.0
2008-10-13 18:23:00,68.1,68.1,68.07,68.095,1486999990.0
2008-10-13 18:24:00,68.1,68.14,68.07,68.13,1810700006.0
2008-10-13 18:25:00,68.14,68.35,68.13,68.34,1810700006.0
2008-10-13 18:26:00,68.335,68.395,68.315,68.395,1810700006.0
2008-10-13 18:27:00,68.39,68.48,68.39,68.48,2129599997.0
2008-10-13 18:28:00,68.49,68.58,68.49,68.58,1032700003.0
2008-10-13 18:29:00,68.58,68.63,68.521,68.521,1417200004.0
2008-10-13 18:30:00,68.521,68.555,68.521,68.521,613999994.0
2008-10-13 18:31:00,68.521,68.55,68.521,68.521,1431900006.0
2008-10-13 18:32:00,68.521,68.521,68.345,68.345,1417200002.0
2008-10-13 18:33:00,68.37,68.4,68.31,68.33,1155500013.0
2008-10-13 18:34:00,68.341,68.35,68.341,68.35,1155500013.0
2008-10-13 18:35:00,68.355,68.4,68.345,68.36,781399991.0
2008-10-13 18:36:00,68.36,68.385,68.35,68.35,519799995.0
2008-10-13 18:37:00,68.35,68.45,68.35,68.435,1276400005.0
2008-10-13 18:38:00,68.43,68.495,68.41,68.415,1080599997.0
2008-10-13 18:39:00,68.42,68.5,68.39,68.5,361500005.0
2008-10-13 18:40:00,68.505,68.505,68.49,68.5,361500005.0
2008-10-13 18:41:00,68.5,68.51,68.49,68.51,527400001.0
2008-10-13 18:42:00,68.51,68.53,68.5,68.53,304500003.0
2008-10-13 18:43:00,68.53,68.53,68.5,68.525,431300004.0
2008-10-13 18:44:00,68.55,68.575,68.54,68.56,386100005.0
2008-10-13 18:45:00,68.555,68.585,68.55,68.58,454200006.0
2008-10-13 18:46:00,68.58,68.625,68.545,68.575,1065400000.0
2008-10-13 18:47:00,68.575,68.635,68.57,68.6,1094300009.0
2008-10-13 18:48:00,68.605,68.66,68.565,68.571,1741400005.0
2008-10-13 18:49:00,68.571,68.64,68.565,68.63,1427700000.0
2008-10-13 18:50:00,68.6,68.715,68.56,68.651,1796899990.0
2008-10-13 18:51:00,68.651,68.74,68.651,68.73,1128799994.0
2008-10-13 18:52:00,68.725,68.755,68.691,68.735,1005099999.0
2008-10-13 18:53:00,68.735,68.775,68.735,68.775,1361700014.0
2008-10-13 18:54:00,68.77,68.77,68.74,68.755,990400003.0
2008-10-13 18:55:00,68.755,68.785,68.75,68.785,490500005.0
2008-10-13 18:56:00,68.78,68.805,68.761,68.761,649399996.0
2008-10-13 18:57:00,68.761,68.78,68.75,68.78,408000003.0
2008-10-13 18:58:00,68.78,68.87,68.775,68.821,929700002.0
2008-10-13 18:59:00,68.835,68.915,68.835,68.915,563499995.0
2008-10-13 19:00:00,68.91,68.91,68.83,68.84,1642400015.0
2008-10-13 19:01:00,68.85,68.915,68.85,68.9,1107699993.0
2008-10-13 19:02:00,68.89,68.9,68.875,68.89,284000001.0
2008-10-13 19:03:00,68.89,68.95,68.88,68.905,762500000.0
2008-10-13 19:04:00,68.91,69.005,68.9,68.945,1134000009.0
2008-10-13 19:05:00,68.99,69.055,68.951,68.995,2101799991.0
2008-10-13 19:06:00,68.99,69.055,68.97,69.015,1188799999.0
2008-10-13 19:07:00,69.02,69.065,69.02,69.06,938499998.0
2008-10-13 19:08:00,69.03,69.05,69.01,69.05,2026000006.0
2008-10-13 19:09:00,69.05,69.17,69.04,69.04,2026000006.0
2008-10-13 19:10:00,69.04,69.065,68.96,68.98,1545999993.0
2008-10-13 19:11:00,68.985,69.025,68.935,68.975,1455799996.0
2008-10-13 19:12:00,68.97,69.005,68.965,68.995,350200003.0
2008-10-13 19:13:00,69.0,69.005,68.945,68.945,377800001.0
2008-10-13 19:14:00,68.96,68.96,68.905,68.91,903600002.0
2008-10-13 19:15:00,68.91,68.91,68.79,68.835,1439800002.0
2008-10-13 19:16:00,68.835,68.895,68.8,68.825,1705500004.0
2008-10-13 19:17:00,68.81,68.845,68.8,68.83,245199997.0
2008-10-13 19:18:00,68.825,68.83,68.781,68.785,1061200007.0
2008-10-13 19:19:00,68.781,68.795,68.781,68.79,240900007.0
2008-10-13 19:20:00,68.785,68.785,68.745,68.78,542399996.0
2008-10-13 19:21:00,68.785,68.79,68.76,68.79,831900003.0
2008-10-13 19:22:00,68.83,68.9,68.83,68.9,945299993.0
2008-10-13 19:23:00,68.89,68.925,68.84,68.89,1060400003.0
2008-10-13 19:24:00,68.915,68.95,68.89,68.93,1758700010.0
2008-10-13 19:25:00,68.925,68.94,68.87,68.93,1162000000.0
2008-10-13 19:26:00,68.93,68.96,68.911,68.915,1356200000.0
2008-10-13 19:27:00,68.915,68.95,68.911,68.925,338200001.0
2008-10-13 19:28:00,68.92,68.93,68.911,68.925,214999997.0
2008-10-13 19:29:00,68.94,68.97,68.911,68.965,686799997.0
2008-10-13 19:30:00,68.96,69.04,68.95,69.03,901600006.0
2008-10-13 19:31:00,69.03,69.06,69.0,69.03,232900002.0
2008-10-13 19:32:00,69.03,69.04,69.01,69.01,232900002.0
2008-10-13 19:33:00,69.015,69.055,68.981,68.985,496600008.0
2008-10-13 19:34:00,68.99,69.025,68.99,69.02,129200001.0
2008-10-13 19:35:00,69.01,69.015,68.981,68.985,833900002.0
2008-10-13 19:36:00,68.99,69.03,68.985,69.03,607099999.0
2008-10-13 19:37:00,69.03,69.035,69.0,69.0,661399997.0
2008-10-13 19:38:00,69.005,69.01,69.0,69.005,159999998.0
2008-10-13 19:39:00,69.0,69.01,68.995,69.0,525900005.0
2008-10-13 19:40:00,68.99,68.995,68.981,68.981,943300002.0
2008-10-13 19:41:00,68.981,68.981,68.91,68.92,565199998.0
2008-10-13 19:42:00,68.92,68.94,68.92,68.94,302200000.0
2008-10-13 19:43:00,68.94,68.94,68.881,68.881,879099997.0
2008-10-13 19:44:00,68.881,68.881,68.791,68.82,1156600012.0
2008-10-13 19:45:00,68.815,68.82,68.8,68.8,325500003.0
2008-10-13 19:46:00,68.8,68.805,68.791,68.791,500099997.0
2008-10-13 19:47:00,68.791,68.791,68.75,68.76,334700004.0
2008-10-13 19:48:00,68.78,68.78,68.73,68.765,837099998.0
2008-10-13 19:49:00,68.77,68.78,68.75,68.755,465300005.0
2008-10-13 19:50:00,68.755,68.755,68.74,68.75,351599996.0
2008-10-13 19:51:00,68.76,68.78,68.75,68.78,276800004.0
2008-10-13 19:52:00,68.78,68.78,68.78,68.78,101100003.0
2008-10-13 19:53:00,68.78,68.78,68.75,68.75,180700000.0
2008-10-13 19:54:00,68.75,68.75,68.62,68.62,555099997.0
2008-10-13 19:55:00,68.615,68.68,68.541,68.64,1491799991.0
2008-10-13 19:56:00,68.64,68.65,68.631,68.631,695900004.0
2008-10-13 19:57:00,68.631,68.725,68.631,68.7,1064600003.0
2008-10-13 19:58:00,68.685,68.83,68.67,68.81,890899992.0
2008-10-13 19:59:00,68.805,68.805,68.735,68.77,839999993.0
2008-10-13 20:00:00,68.77,68.77,68.731,68.76,912200007.0
2008-10-13 20:01:00,68.76,68.775,68.731,68.75,1793500015.0
2008-10-13 20:02:00,68.75,68.755,68.75,68.755,346299994.0
2008-10-13 20:03:00,68.765,68.775,68.765,68.77,224300000.0
2008-10-13 20:04:00,68.775,68.775,68.775,68.775,97899997.0
2008-10-13 20:05:00,68.77,68.77,68.725,68.74,194100000.0
2008-10-13 20:06:00,68.74,68.78,68.74,68.741,1414500006.0
2008-10-13 20:07:00,68.741,68.741,68.711,68.741,956799994.0
2008-10-13 20:08:00,68.741,68.795,68.711,68.711,898599999.0
2008-10-13 20:09:00,68.711,68.735,68.711,68.735,639199991.0
2008-10-13 20:10:00,68.735,68.76,68.725,68.755,554199998.0
2008-10-13 20:11:00,68.78,68.78,68.731,68.731,860799999.0
2008-10-13 20:12:00,68.685,68.71,68.631,68.71,1330800005.0
2008-10-13 20:13:00,68.705,68.75,68.69,68.735,1108200006.0
2008-10-13 20:14:00,68.74,68.75,68.74,68.75,132000001.0
2008-10-13 20:15:00,68.745,68.75,68.74,68.75,144899998.0
2008-10-13 20:16:00,68.75,68.75,68.75,68.75,130799999.0
2008-10-13 20:17:00,68.75,68.805,68.745,68.8,483100001.0
2008-10-13 20:18:00,68.805,68.815,68.8,68.81,417600002.0
2008-10-13 20:19:00,68.81,68.85,68.81,68.85,258500003.0
2008-10-13 20:20:00,68.827,68.844,68.793,68.797,383400003.0
2008-10-13 20:21:00,68.86,68.88,68.86,68.87,174199999.0
2008-10-13 20:22:00,68.88,68.88,68.87,68.87,64400000.0
2008-10-13 20:23:00,68.88,68.89,68.87,68.89,250999998.0
2008-10-13 20:24:00,68.89,68.89,68.89,68.89,165800003.0
2008-10-13 20:25:00,68.84,68.84,68.675,68.675,1126600003.0
2008-10-13 20:26:00,68.65,68.69,68.55,68.61,625300004.0
2008-10-13 20:27:00,68.575,68.575,68.501,68.51,625300004.0
2008-10-13 20:28:00,68.515,68.59,68.51,68.59,1330799992.0
2008-10-13 20:29:00,68.58,68.605,68.57,68.58,1448100006.0
2008-10-13 20:30:00,68.585,68.64,68.58,68.63,560700002.0
2008-10-13 20:31:00,68.635,68.655,68.63,68.64,758099997.0
2008-10-13 20:32:00,68.64,68.69,68.6,68.63,648900007.0
2008-10-13 20:33:00,68.64,68.685,68.611,68.635,1733000003.0
2008-10-13 20:34:00,68.63,68.67,68.63,68.67,215400001.0
2008-10-13 20:35:00,68.67,68.705,68.67,68.705,338599999.0
2008-10-13 20:36:00,68.705,68.715,68.7,68.7,288999999.0
2008-10-13 20:37:00,68.71,68.71,68.7,68.7,216400004.0
2008-10-13 20:38:00,68.69,68.69,68.63,68.63,585300000.0
2008-10-13 20:39:00,68.63,68.65,68.621,68.635,725799992.0
2008-10-13 20:40:00,68.635,68.64,68.621,68.63,1179400004.0
2008-10-13 20:41:00,68.635,68.655,68.621,68.621,564400001.0
2008-10-13 20:42:00,68.621,68.65,68.621,68.645,772500001.0
2008-10-13 20:43:00,68.645,68.685,68.645,68.665,853099999.0
2008-10-13 20:44:00,68.67,68.765,68.67,68.73,1171300001.0
2008-10-13 20:45:00,68.73,68.84,68.73,68.825,1198999999.0
2008-10-13 20:46:00,68.825,68.825,68.82,68.82,261899995.0
2008-10-13 20:47:00,68.835,68.835,68.82,68.83,388600001.0
2008-10-13 20:48:00,68.825,68.83,68.761,68.761,806699985.0
2008-10-13 20:49:00,68.761,68.765,68.761,68.761,762200002.0
2008-10-13 20:50:00,68.765,68.79,68.765,68.79,646199997.0
2008-10-13 20:51:00,68.79,68.82,68.785,68.8,382300001.0
2008-10-13 20:52:00,68.81,68.865,68.775,68.78,1188000007.0
2008-10-13 20:53:00,68.775,68.775,68.76,68.77,1015999998.0
2008-10-13 20:54:00,68.795,68.8,68.741,68.77,1128799998.0
2008-10-13 20:55:00,68.765,68.77,68.755,68.755,1851900002.0
2008-10-13 20:56:00,68.755,68.76,68.72,68.76,875900001.0
2008-10-13 20:57:00,68.79,68.82,68.79,68.82,525200004.0
2008-10-13 20:58:00,68.82,68.875,68.82,68.875,521900001.0
2008-10-13 20:59:00,68.88,68.895,68.85,68.895,915400006.0
2008-10-13 21:00:00,68.89,68.915,68.885,68.905,1279300006.0
2008-10-13 21:01:00,68.9,68.91,68.895,68.9,232999996.0
2008-10-13 21:02:00,68.905,69.015,68.905,69.0,1401799997.0
2008-10-13 21:03:00,69.0,69.0,68.97,68.97,302299997.0
2008-10-13 21:04:00,68.97,68.98,68.931,68.95,686499993.0
2008-10-13 21:05:00,68.96,68.99,68.96,68.98,1299400007.0
2008-10-13 21:06:00,68.98,68.99,68.98,68.98,212000004.0
2008-10-13 21:07:00,68.97,69.0,68.97,68.98,331300001.0
2008-10-13 21:08:00,69.005,69.005,68.97,68.97,416100003.0
2008-10-13 21:09:00,68.975,68.975,68.97,68.97,79899999.0
2008-10-13 21:10:00,68.97,69.0,68.951,68.951,546400002.0
2008-10-13 21:11:00,68.951,68.985,68.951,68.955,517100005.0
2008-10-13 21:12:00,68.955,68.99,68.951,68.98,377399999.0
2008-10-13 21:13:00,68.98,68.98,68.98,68.98,108099996.0
2008-10-13 21:14:00,68.98,69.01,68.98,69.01,365800004.0
2008-10-13 21:15:00,69.005,69.085,68.99,69.07,1310599991.0
2008-10-13 21:16:00,69.07,69.14,69.041,69.14,1739399997.0
2008-10-13 21:17:00,69.14,69.14,69.091,69.091,1557400000.0
2008-10-13 21:18:00,69.091,69.1,68.995,69.05,948400007.0
2008-10-13 21:19:00,69.05,69.12,69.05,69.12,376300004.0
2008-10-13 21:20:00,69.12,69.12,69.06,69.06,1003099994.0
2008-10-13 21:21:00,69.06,69.12,69.06,69.1,898499994.0
2008-10-13 21:22:00,69.1,69.165,69.1,69.165,761099998.0
2008-10-13 21:23:00,69.165,69.22,69.165,69.22,1039999988.0
2008-10-13 21:24:00,69.22,69.27,69.181,69.27,1093599996.0
2008-10-13 21:25:00,69.28,69.54,69.26,69.54,1596399992.0
2008-10-13 21:26:00,69.505,69.55,69.491,69.53,1596399992.0
2008-10-13 21:27:00,69.54,69.55,69.5,69.53,1063700011.0
2008-10-13 21:28:00,69.59,69.79,69.59,69.79,1063700011.0
2008-10-13 21:29:00,69.78,69.8,69.761,69.761,830200004.0
2008-10-13 21:30:00,69.765,69.82,69.761,69.805,630000004.0
2008-10-13 21:31:00,69.8,69.975,69.78,69.97,1516200003.0
2008-10-13 21:32:00,69.98,70.015,69.98,70.005,1076599997.0
2008-10-13 21:33:00,69.995,70.025,69.971,69.99,906400006.0
2008-10-13 21:34:00,70.02,70.14,70.02,70.12,1559400004.0
2008-10-13 21:35:00,70.13,70.14,70.04,70.05,1559400004.0
2008-10-13 21:36:00,70.05,70.07,70.001,70.05,1559400004.0
2008-10-13 21:37:00,70.035,70.075,70.021,70.06,1342400006.0
2008-10-13 21:38:00,70.055,70.135,70.045,70.125,1386599996.0
2008-10-13 21:39:00,70.13,70.41,70.13,70.41,1830999996.0
2008-10-13 21:40:00,70.4,70.47,70.32,70.33,1830999996.0
2008-10-13 21:41:00,70.3,70.32,70.251,70.28,1830999996.0
2008-10-13 21:42:00,70.3,70.3,70.25,70.27,1119300003.0
2008-10-13 21:43:00,70.251,70.26,70.22,70.23,1119300003.0
2008-10-13 21:44:00,70.235,70.26,70.211,70.23,1779299999.0
2008-10-13 21:45:00,70.22,70.26,70.22,70.26,1426399995.0
2008-10-13 21:46:00,70.26,70.26,70.25,70.25,215299997.0
2008-10-13 21:47:00,70.25,70.38,70.25,70.38,1469900006.0
2008-10-13 21:48:00,70.39,70.43,70.325,70.41,1972499991.0
2008-10-13 21:49:00,70.42,70.53,70.42,70.47,1169599995.0
2008-10-13 21:50:00,70.46,70.64,70.46,70.64,1169599995.0
2008-10-13 21:51:00,70.67,70.71,70.64,70.66,1169599995.0
2008-10-13 21:52:00,70.65,70.66,70.56,70.56,1169599995.0
2008-10-13 21:53:00,70.58,70.585,70.545,70.56,1169599995.0
2008-10-13 21:54:00,70.56,70.73,70.56,70.7,1696700008.0
2008-10-13 21:55:00,70.71,70.8,70.7,70.79,2118099984.0
2008-10-13 21:56:00,70.8,70.92,70.8,70.91,2118099984.0
2008-10-13 21:57:00,70.91,70.91,70.861,70.895,2118099984.0
2008-10-13 21:58:00,70.895,70.95,70.88,70.95,1645600002.0
2008-10-13 21:59:00,70.94,70.98,70.94,70.96,1721200001.0
2008-10-13 22:00:00,70.97,70.97,70.78,70.8,1721200001.0
2008-10-13 22:01:00,70.78,70.81,70.71,70.72,1721200001.0
2008-10-13 22:02:00,70.77,70.855,70.751,70.855,1721200001.0
2008-10-13 22:03:00,70.855,70.885,70.81,70.88,920399998.0
2008-10-13 22:04:00,70.91,70.97,70.86,70.94,840300003.0
2008-10-13 22:05:00,70.95,70.98,70.91,70.93,840300003.0
2008-10-13 22:06:00,70.915,70.955,70.915,70.95,840300003.0
2008-10-13 22:07:00,70.935,70.98,70.915,70.945,1639199999.0
2008-10-13 22:08:00,70.96,71.06,70.96,71.03,1152399989.0
2008-10-13 22:09:00,71.025,71.06,71.025,71.06,1152399989.0
2008-10-13 22:10:00,71.06,71.065,71.05,71.05,525400005.0
2008-10-13 22:11:00,71.055,71.055,71.001,71.025,1217900013.0
2008-10-13 22:12:00,71.025,71.025,70.95,71.005,2123399992.0
2008-10-13 22:13:00,71.02,71.14,71.01,71.14,2063300011.0
2008-10-13 22:14:00,71.165,71.23,71.141,71.22,2063300011.0
2008-10-13 22:15:00,71.22,71.295,71.22,71.295,1220500016.0
2008-10-13 22:16:00,71.3,71.41,71.29,71.35,1697300006.0
2008-10-13 22:17:00,71.365,71.405,71.355,71.39,1697300006.0
2008-10-13 22:18:00,71.395,71.41,71.39,71.405,648599997.0
2008-10-13 22:19:00,71.405,71.405,71.36,71.385,1403000000.0
2008-10-13 22:20:00,71.38,71.39,71.335,71.34,1724000011.0
2008-10-13 22:21:00,71.33,71.33,71.14,71.16,1225000002.0
2008-10-13 22:22:00,71.15,71.28,71.08,71.28,1225000002.0
2008-10-13 22:23:00,71.285,71.295,71.215,71.285,1225000002.0
2008-10-13 22:24:00,71.265,71.3,71.255,71.285,1128100008.0
2008-10-13 22:25:00,71.28,71.31,71.27,71.31,1440799984.0
2008-10-13 22:26:00,71.315,71.335,71.285,71.32,586800003.0
2008-10-13 22:27:00,71.32,71.325,71.295,71.315,902299998.0
2008-10-13 22:28:00,71.315,71.4,71.31,71.38,721199998.0
2008-10-13 22:29:00,71.4,71.41,71.38,71.39,466000004.0
2008-10-13 22:30:00,71.38,71.4,71.25,71.33,466000004.0
2008-10-13 22:31:00,71.34,71.34,71.08,71.08,466000004.0
2008-10-13 22:32:00,71.1,71.12,71.05,71.1,466000004.0
2008-10-13 22:33:00,71.11,71.13,71.05,71.1,466000004.0
2008-10-13 22:34:00,71.075,71.105,71.075,71.085,466000004.0
2008-10-13 22:35:00,71.08,71.13,71.075,71.105,1304900013.0
2008-10-13 22:36:00,71.105,71.11,71.07,71.095,1325000003.0
2008-10-13 22:37:00,71.1,71.1,71.0,71.02,1028599991.0
2008-10-13 22:38:00,70.975,71.005,70.971,70.971,1028599991.0
2008-10-13 22:39:00,70.895,70.915,70.851,70.87,1936700013.0
2008-10-13 22:40:00,70.865,70.89,70.851,70.875,1779299993.0
2008-10-13 22:41:00,70.89,70.915,70.865,70.895,2002800000.0
2008-10-13 22:42:00,70.895,70.895,70.865,70.87,908900002.0
2008-10-13 22:43:00,70.87,70.925,70.87,70.9,558799999.0
2008-10-13 22:44:00,70.9,70.935,70.88,70.91,1277800013.0
2008-10-13 22:45:00,70.91,70.995,70.91,70.945,1137900014.0
2008-10-13 22:46:00,70.95,71.075,70.95,71.06,1324999993.0
2008-10-13 22:47:00,71.06,71.06,71.03,71.045,674000012.0
2008-10-13 22:48:00,71.04,71.05,71.015,71.05,935599997.0
2008-10-13 22:49:00,71.045,71.125,71.045,71.09,634599997.0
2008-10-13 22:50:00,71.08,71.13,71.061,71.1,887100001.0
2008-10-13 22:51:00,71.095,71.25,71.095,71.2,1020700014.0
2008-10-13 22:52:00,71.205,71.34,71.205,71.241,631799988.0
2008-10-13 22:53:00,71.241,71.241,71.17,71.17,1168999996.0
2008-10-13 22:54:00,71.17,71.195,71.065,71.1,1194400007.0
2008-10-13 22:55:00,71.105,71.105,70.995,71.07,821399997.0
2008-10-13 22:56:00,71.08,71.19,71.07,71.16,1069700000.0
2008-10-13 22:57:00,71.145,71.145,71.12,71.145,1069700000.0
2008-10-13 22:58:00,71.16,71.16,71.13,71.145,770699997.0
2008-10-13 22:59:00,71.195,71.24,71.195,71.235,2040399978.0
2008-10-13 23:00:00,71.23,71.23,71.23,71.23,11000000.0
2008-10-13 23:01:00,71.244,71.29,71.194,71.24,1605199983.0
2008-10-13 23:02:00,71.31,71.32,71.27,71.27,87000000.0
2008-10-13 23:03:00,71.235,71.26,71.235,71.25,87000000.0
2008-10-13 23:04:00,71.25,71.26,71.25,71.26,183499996.0
2008-10-13 23:05:00,71.26,71.26,71.235,71.235,608300001.0
2008-10-13 23:06:00,71.3,71.3,71.22,71.23,532100003.0
2008-10-13 23:07:00,71.22,71.22,71.211,71.211,532100003.0
2008-10-13 23:08:00,71.211,71.22,71.181,71.22,893500010.0
2008-10-13 23:09:00,71.22,71.26,71.211,71.25,925899993.0
2008-10-13 23:10:00,71.29,71.3,71.24,71.29,528200011.0
2008-10-13 23:11:00,71.29,71.3,71.251,71.251,528200011.0
2008-10-13 23:12:00,71.26,71.26,71.251,71.251,543899997.0
2008-10-13 23:13:00,71.251,71.251,71.141,71.141,919499984.0
2008-10-13 23:14:00,71.141,71.141,71.075,71.08,881600001.0
2008-10-13 23:15:00,71.11,71.185,71.091,71.175,886999999.0
2008-10-13 23:16:00,71.185,71.19,71.141,71.185,504499997.0
2008-10-13 23:17:00,71.185,71.19,71.151,71.151,201899997.0
2008-10-13 23:18:00,71.165,71.165,71.16,71.16,171700001.0
2008-10-13 23:19:00,71.16,71.185,71.151,71.151,1876800011.0
2008-10-13 23:20:00,71.151,71.151,71.091,71.091,776900012.0
2008-10-13 23:21:00,70.99,71.155,70.99,71.155,1683900015.0
2008-10-13 23:22:00,71.165,71.165,71.155,71.155,104200000.0
2008-10-13 23:23:00,71.175,71.19,71.165,71.165,1228599994.0
2008-10-13 23:24:00,71.17,71.21,71.17,71.21,1389800007.0
2008-10-13 23:25:00,71.2,71.21,71.195,71.195,781099996.0
2008-10-13 23:26:00,71.195,71.2,71.195,71.195,540199998.0
2008-10-13 23:27:00,71.2,71.2,71.16,71.16,692600001.0
2008-10-13 23:28:00,71.155,71.155,71.151,71.155,754800005.0
2008-10-13 23:29:00,71.155,71.175,71.155,71.165,945499993.0
2008-10-13 23:30:00,71.17,71.22,71.17,71.175,784600007.0
2008-10-13 23:31:00,71.19,71.21,71.19,71.19,441099998.0
2008-10-13 23:32:00,71.205,71.205,71.2,71.2,62400000.0
2008-10-13 23:33:00,71.195,71.225,71.165,71.185,1723500002.0
2008-10-13 23:34:00,71.185,71.215,71.17,71.175,1085800004.0
2008-10-13 23:35:00,71.2,71.2,71.12,71.14,572999997.0
2008-10-13 23:36:00,71.15,71.15,71.11,71.13,572999997.0
2008-10-13 23:37:00,71.095,71.14,71.095,71.1,572999997.0
2008-10-13 23:38:00,71.11,71.14,71.105,71.14,320699994.0
2008-10-13 23:39:00,71.12,71.16,71.11,71.13,803600000.0
2008-10-13 23:40:00,71.12,71.16,71.111,71.16,887399999.0
2008-10-13 23:41:00,71.15,71.15,71.13,71.14,1091300001.0
2008-10-13 23:42:00,71.14,71.145,71.13,71.135,995200006.0
2008-10-13 23:43:00,71.13,71.15,71.09,71.13,1606699981.0
2008-10-13 23:44:00,71.111,71.125,71.111,71.12,1606699981.0
2008-10-13 23:45:00,71.125,71.125,71.12,71.12,911899994.0
2008-10-13 23:46:00,71.125,71.135,71.125,71.13,655200006.0
2008-10-13 23:47:00,71.14,71.16,71.13,71.13,458600009.0
2008-10-13 23:48:00,71.13,71.13,71.091,71.091,907300003.0
2008-10-13 23:49:00,71.091,71.13,71.091,71.091,1152899995.0
2008-10-13 23:50:00,71.091,71.091,71.091,71.091,1067900009.0
2008-10-13 23:51:00,71.091,71.091,71.091,71.091,1461299989.0
2008-10-13 23:52:00,71.091,71.091,71.055,71.065,1415099982.0
2008-10-13 23:53:00,71.065,71.065,71.05,71.065,337700006.0
2008-10-13 23:54:00,71.065,71.095,71.065,71.095,522200003.0
2008-10-13 23:55:00,71.095,71.105,71.095,71.105,179399999.0
2008-10-13 23:56:00,71.105,71.125,71.095,71.125,529500002.0
2008-10-13 23:57:00,71.125,71.125,71.095,71.11,597999996.0
2008-10-13 23:58:00,71.105,71.105,71.105,71.105,69399997.0
2008-10-13 23:59:00,71.095,71.095,71.081,71.081,585299999.0
2008-10-14 00:00:00,71.081,71.15,71.081,71.15,995400005.0
2008-10-14 00:01:00,71.15,71.15,71.11,71.14,759899993.0
2008-10-14 00:02:00,71.145,71.19,71.145,71.175,441400003.0
2008-10-14 00:03:00,71.17,71.185,71.141,71.141,1190100003.0
2008-10-14 00:04:00,71.141,71.145,71.141,71.145,73400002.0
2008-10-14 00:05:00,71.141,71.165,71.141,71.155,366300001.0
2008-10-14 00:06:00,71.155,71.155,71.141,71.141,334199997.0
2008-10-14 00:07:00,71.145,71.145,71.141,71.141,173799999.0
2008-10-14 00:08:00,71.135,71.135,71.135,71.135,122699999.0
2008-10-14 00:09:00,71.135,71.14,71.125,71.135,1531400015.0
2008-10-14 00:10:00,71.135,71.16,71.135,71.16,502300003.0
2008-10-14 00:11:00,71.155,71.17,71.155,71.16,740600004.0
2008-10-14 00:12:00,71.17,71.18,71.16,71.18,359299994.0
2008-10-14 00:13:00,71.19,71.235,71.17,71.235,1027599992.0
2008-10-14 00:14:00,71.265,71.28,71.22,71.23,382500000.0
2008-10-14 00:15:00,71.235,71.235,71.23,71.235,254099997.0
2008-10-14 00:16:00,71.235,71.36,71.235,71.36,1056000000.0
2008-10-14 00:17:00,71.355,71.395,71.295,71.395,1086299995.0
2008-10-14 00:18:00,71.4,71.43,71.375,71.39,852399996.0
2008-10-14 00:19:00,71.395,71.415,71.361,71.375,1204100014.0
2008-10-14 00:20:00,71.38,71.425,71.38,71.39,1090899998.0
2008-10-14 00:21:00,71.42,71.425,71.4,71.4,554999997.0
2008-10-14 00:22:00,71.405,71.405,71.39,71.395,552200001.0
2008-10-14 00:23:00,71.4,71.425,71.395,71.4,363100003.0
2008-10-14 00:24:00,71.405,71.435,71.405,71.415,725200001.0
2008-10-14 00:25:00,71.44,71.535,71.44,71.535,1658099998.0
2008-10-14 00:26:00,71.535,71.535,71.48,71.525,2002800006.0
2008-10-14 00:27:00,71.51,71.57,71.51,71.56,715500001.0
2008-10-14 00:28:00,71.555,71.6,71.535,71.58,1760800004.0
2008-10-14 00:29:00,71.585,71.59,71.54,71.58,1653700001.0
2008-10-14 00:30:00,71.575,71.615,71.575,71.615,1043600013.0
2008-10-14 00:31:00,71.62,71.63,71.595,71.61,808499998.0
2008-10-14 00:32:00,71.605,71.66,71.585,71.64,1510300002.0
2008-10-14 00:33:00,71.64,71.72,71.64,71.705,1289400004.0
2008-10-14 00:34:00,71.705,71.755,71.685,71.695,1822699999.0
2008-10-14 00:35:00,71.705,71.73,71.69,71.7,535500002.0
2008-10-14 00:36:00,71.7,71.715,71.7,71.71,1241500004.0
2008-10-14 00:37:00,71.71,71.79,71.71,71.745,1233100013.0
2008-10-14 00:38:00,71.75,71.775,71.72,71.725,1796200016.0
2008-10-14 00:39:00,71.72,71.74,71.69,71.7,1926899988.0
2008-10-14 00:40:00,71.69,71.78,71.69,71.77,1926899988.0
2008-10-14 00:41:00,71.75,71.85,71.75,71.83,1926899988.0
2008-10-14 00:42:00,71.8,71.83,71.74,71.8,1926899988.0
2008-10-14 00:43:00,71.815,71.935,71.815,71.925,1926899988.0
2008-10-14 00:44:00,71.925,72.0,71.91,71.985,1352300001.0
2008-10-14 00:45:00,71.99,72.01,71.98,71.99,1388000001.0
2008-10-14 00:46:00,71.985,72.035,71.975,71.99,1388000001.0
2008-10-14 00:47:00,71.99,71.99,71.91,71.94,1868599991.0
2008-10-14 00:48:00,71.925,71.94,71.78,71.795,1868599991.0
2008-10-14 00:49:00,71.83,71.84,71.78,71.82,1393899994.0
2008-10-14 00:50:00,71.795,71.875,71.795,71.845,1393899994.0
2008-10-14 00:51:00,71.83,71.86,71.825,71.855,1172600002.0
2008-10-14 00:52:00,71.855,71.875,71.855,71.875,444199992.0
2008-10-14 00:53:00,71.875,71.905,71.87,71.9,1003500004.0
2008-10-14 00:54:00,71.905,71.975,71.905,71.93,1748799989.0
2008-10-14 00:55:00,71.935,71.975,71.92,71.94,1602300000.0
2008-10-14 00:56:00,71.935,72.015,71.935,71.985,1076400011.0
2008-10-14 00:57:00,71.995,72.025,71.98,72.025,1603999998.0
2008-10-14 00:58:00,72.03,72.045,72.02,72.045,1852999995.0
2008-10-14 00:59:00,72.045,72.05,72.035,72.035,926300012.0
2008-10-14 01:00:00,72.035,72.07,72.015,72.02,1192100004.0
2008-10-14 01:01:00,72.02,72.04,72.011,72.03,1396300002.0
2008-10-14 01:02:00,72.04,72.04,72.02,72.03,1501700008.0
2008-10-14 01:03:00,72.025,72.025,72.011,72.011,676800003.0
2008-10-14 01:04:00,72.015,72.015,71.985,71.995,888299999.0
2008-10-14 01:05:00,71.985,72.0,71.98,71.985,862900008.0
2008-10-14 01:06:00,71.985,71.985,71.915,71.935,792999993.0
2008-10-14 01:07:00,71.94,71.94,71.865,71.9,1416099997.0
2008-10-14 01:08:00,71.9,71.91,71.84,71.85,2114700002.0
2008-10-14 01:09:00,71.84,71.84,71.69,71.72,2114700002.0
2008-10-14 01:10:00,71.705,71.79,71.705,71.77,2114700002.0
2008-10-14 01:11:00,71.77,71.79,71.741,71.765,1219300004.0
2008-10-14 01:12:00,71.765,71.81,71.75,71.795,1673700000.0
2008-10-14 01:13:00,71.78,71.83,71.76,71.78,876800004.0
2008-10-14 01:14:00,71.775,71.78,71.751,71.751,876800004.0
2008-10-14 01:15:00,71.751,71.765,71.751,71.755,462499999.0
2008-10-14 01:16:00,71.751,71.76,71.751,71.76,163399997.0
2008-10-14 01:17:00,71.755,71.755,71.685,71.69,1649900002.0
2008-10-14 01:18:00,71.68,71.68,71.58,71.61,910999988.0
2008-10-14 01:19:00,71.62,71.65,71.591,71.595,910999988.0
2008-10-14 01:20:00,71.595,71.62,71.56,71.575,2015700004.0
2008-10-14 01:21:00,71.575,71.635,71.565,71.591,1650900011.0
2008-10-14 01:22:00,71.591,71.595,71.555,71.595,1510799995.0
2008-10-14 01:23:00,71.6,71.715,71.6,71.715,1981299997.0
2008-10-14 01:24:00,71.73,71.79,71.72,71.78,1988900004.0
2008-10-14 01:25:00,71.8,71.81,71.75,71.81,1988900004.0
2008-10-14 01:26:00,71.8,71.92,71.8,71.91,1988900004.0
2008-10-14 01:27:00,71.92,71.96,71.92,71.94,1988900004.0
2008-10-14 01:28:00,71.95,72.04,71.95,72.03,1988900004.0
2008-10-14 01:29:00,72.04,72.07,72.03,72.03,1988900004.0
2008-10-14 01:30:00,72.02,72.04,71.97,72.03,1988900004.0
2008-10-14 01:31:00,72.055,72.07,72.015,72.03,1988900004.0
2008-10-14 01:32:00,72.03,72.065,72.025,72.065,1518600002.0
2008-10-14 01:33:00,72.07,72.18,72.07,72.15,2035499997.0
2008-10-14 01:34:00,72.15,72.175,72.13,72.135,1297699996.0
2008-10-14 01:35:00,72.11,72.16,72.07,72.16,496599994.0
2008-10-14 01:36:00,72.15,72.16,72.14,72.14,496599994.0
2008-10-14 01:37:00,72.15,72.15,72.06,72.06,496599994.0
2008-10-14 01:38:00,72.07,72.1,72.06,72.08,496599994.0
2008-10-14 01:39:00,72.1,72.105,72.08,72.085,496599994.0
2008-10-14 01:40:00,72.06,72.12,72.06,72.09,1477299999.0
2008-10-14 01:41:00,72.1,72.15,72.1,72.12,1477299999.0
2008-10-14 01:42:00,72.115,72.125,72.095,72.11,1477299999.0
2008-10-14 01:43:00,72.115,72.145,72.1,72.145,2036699996.0
2008-10-14 01:44:00,72.15,72.21,72.15,72.21,2130500008.0
2008-10-14 01:45:00,72.21,72.275,72.21,72.26,2130500008.0
2008-10-14 01:46:00,72.24,72.24,72.09,72.13,1848999999.0
2008-10-14 01:47:00,72.14,72.19,72.13,72.16,1848999999.0
2008-10-14 01:48:00,72.17,72.22,72.17,72.21,1848999999.0
2008-10-14 01:49:00,72.2,72.32,72.19,72.28,1848999999.0
2008-10-14 01:50:00,72.29,72.33,72.27,72.32,1848999999.0
2008-10-14 01:51:00,72.33,72.36,72.3,72.31,1848999999.0
2008-10-14 01:52:00,72.311,72.335,72.29,72.335,1848999999.0
2008-10-14 01:53:00,72.34,72.35,72.32,72.32,1442299998.0
2008-10-14 01:54:00,72.32,72.335,72.32,72.325,1442299998.0
2008-10-14 01:55:00,72.36,72.43,72.33,72.43,1891399987.0
2008-10-14 01:56:00,72.42,72.48,72.41,72.44,1891399987.0
2008-10-14 01:57:00,72.43,72.5,72.41,72.5,1891399987.0
2008-10-14 01:58:00,72.51,72.62,72.5,72.6,1891399987.0
2008-10-14 01:59:00,72.595,72.7,72.58,72.675,1891399987.0
2008-10-14 02:00:00,72.66,72.69,72.63,72.64,1827899998.0
2008-10-14 02:01:00,72.63,72.64,72.42,72.47,1827899998.0
2008-10-14 02:02:00,72.49,72.49,72.44,72.45,1827899998.0
2008-10-14 02:03:00,72.465,72.465,72.375,72.395,1827899998.0
2008-10-14 02:04:00,72.39,72.42,72.375,72.375,2081300012.0
2008-10-14 02:05:00,72.35,72.41,72.35,72.37,1443099995.0
2008-10-14 02:06:00,72.38,72.42,72.36,72.39,1443099995.0
2008-10-14 02:07:00,72.38,72.4,72.36,72.38,1443099995.0
2008-10-14 02:08:00,72.39,72.41,72.39,72.41,1443099995.0
2008-10-14 02:09:00,72.4,72.44,72.38,72.39,1443099995.0
2008-10-14 02:10:00,72.38,72.46,72.38,72.44,1443099995.0
2008-10-14 02:11:00,72.46,72.535,72.46,72.48,1443099995.0
2008-10-14 02:12:00,72.46,72.52,72.45,72.52,2076499995.0
2008-10-14 02:13:00,72.53,72.67,72.52,72.67,2076499995.0
2008-10-14 02:14:00,72.66,72.79,72.66,72.79,2076499995.0
2008-10-14 02:15:00,72.81,72.91,72.79,72.89,2076499995.0
2008-10-14 02:16:00,72.9,73.01,72.89,72.96,2076499995.0
2008-10-14 02:17:00,72.97,72.97,72.92,72.92,2076499995.0
2008-10-14 02:18:00,72.91,72.91,72.8,72.88,2076499995.0
2008-10-14 02:19:00,72.87,73.01,72.8,72.97,2076499995.0
2008-10-14 02:20:00,72.98,72.98,72.8,72.87,2076499995.0
2008-10-14 02:21:00,72.88,72.94,72.86,72.94,2076499995.0
2008-10-14 02:22:00,72.93,72.98,72.93,72.95,2076499995.0
2008-10-14 02:23:00,72.97,72.98,72.93,72.98,2076499995.0
2008-10-14 02:24:00,72.98,73.03,72.955,73.0,1722700005.0
2008-10-14 02:25:00,72.99,73.2,72.99,73.19,1722100002.0
2008-10-14 02:26:00,73.2,73.28,73.19,73.27,1722100002.0
2008-10-14 02:27:00,73.26,73.28,73.21,73.22,1722100002.0
2008-10-14 02:28:00,73.21,73.24,73.16,73.19,1722100002.0
2008-10-14 02:29:00,73.17,73.19,73.09,73.09,1722100002.0
2008-10-14 02:30:00,73.08,73.13,73.01,73.07,1722100002.0
2008-10-14 02:31:00,73.08,73.2,73.07,73.2,1722100002.0
2008-10-14 02:32:00,73.19,73.22,73.12,73.16,1722100002.0
2008-10-14 02:33:00,73.175,73.18,73.131,73.155,1722100002.0
2008-10-14 02:34:00,73.155,73.165,73.135,73.135,1231800003.0
2008-10-14 02:35:00,73.135,73.16,73.121,73.16,2080499998.0
2008-10-14 02:36:00,73.18,73.18,73.15,73.17,541400000.0
2008-10-14 02:37:00,73.2,73.28,73.2,73.25,1783700004.0
2008-10-14 02:38:00,73.27,73.325,73.26,73.29,1783700004.0
2008-10-14 02:39:00,73.3,73.3,73.19,73.19,1956300004.0
2008-10-14 02:40:00,73.2,73.215,73.125,73.16,1956300004.0
2008-10-14 02:41:00,73.15,73.15,72.79,72.79,2032199989.0
2008-10-14 02:42:00,72.8,72.82,72.63,72.64,2032199989.0
2008-10-14 02:43:00,72.63,72.64,72.55,72.56,2032199989.0
2008-10-14 02:44:00,72.55,72.89,72.55,72.84,2032199989.0
2008-10-14 02:45:00,72.85,72.91,72.82,72.83,2032199989.0
2008-10-14 02:46:00,72.831,72.945,72.831,72.945,2032199989.0
2008-10-14 02:47:00,72.94,72.94,72.83,72.87,1455000000.0
2008-10-14 02:48:00,72.86,72.87,72.85,72.85,1455000000.0
2008-10-14 02:49:00,72.84,72.89,72.71,72.72,1455000000.0
2008-10-14 02:50:00,72.7,72.74,72.65,72.74,1455000000.0
2008-10-14 02:51:00,72.73,72.75,72.61,72.61,1455000000.0
2008-10-14 02:52:00,72.6,72.6,72.55,72.55,1455000000.0
2008-10-14 02:53:00,72.54,72.55,72.5,72.53,1455000000.0
2008-10-14 02:54:00,72.54,72.65,72.54,72.64,1455000000.0
2008-10-14 02:55:00,72.7,72.72,72.58,72.69,1455000000.0
2008-10-14 02:56:00,72.68,72.8,72.67,72.78,1455000000.0
2008-10-14 02:57:00,72.77,72.95,72.77,72.88,1455000000.0
2008-10-14 02:58:00,72.87,72.89,72.81,72.81,1455000000.0
2008-10-14 02:59:00,72.8,72.85,72.72,72.72,1455000000.0
2008-10-14 03:00:00,72.701,72.73,72.641,72.72,1455000000.0
2008-10-14 03:01:00,72.69,72.88,72.68,72.85,1909899998.0
2008-10-14 03:02:00,72.84,72.86,72.75,72.8,1909899998.0
2008-10-14 03:03:00,72.79,72.815,72.775,72.8,1909899998.0
2008-10-14 03:04:00,72.79,72.79,72.71,72.72,2108599989.0
2008-10-14 03:05:00,72.7,72.7,72.53,72.53,2108599989.0
2008-10-14 03:06:00,72.54,72.62,72.49,72.49,2108599989.0
2008-10-14 03:07:00,72.48,72.49,72.41,72.49,2108599989.0
2008-10-14 03:08:00,72.48,72.56,72.46,72.55,2108599989.0
2008-10-14 03:09:00,72.54,72.75,72.54,72.71,2108599989.0
2008-10-14 03:10:00,72.7,72.82,72.66,72.8,2108599989.0
2008-10-14 03:11:00,72.785,72.785,72.69,72.72,2108599989.0
2008-10-14 03:12:00,72.74,72.75,72.64,72.65,1528700007.0
2008-10-14 03:13:00,72.64,72.66,72.58,72.6,1528700007.0
2008-10-14 03:14:00,72.59,72.66,72.55,72.64,1528700007.0
2008-10-14 03:15:00,72.605,72.685,72.585,72.62,1528700007.0
2008-10-14 03:16:00,72.61,72.69,72.59,72.6,1939900001.0
2008-10-14 03:17:00,72.61,72.68,72.53,72.53,1939900001.0
2008-10-14 03:18:00,72.541,72.605,72.525,72.6,1939900001.0
2008-10-14 03:19:00,72.59,72.62,72.56,72.565,1350999989.0
2008-10-14 03:20:00,72.565,72.58,72.54,72.56,1133300003.0
2008-10-14 03:21:00,72.555,72.575,72.555,72.575,710799993.0
2008-10-14 03:22:00,72.57,72.58,72.53,72.53,1805800008.0
2008-10-14 03:23:00,72.55,72.55,72.47,72.47,1805800008.0
2008-10-14 03:24:00,72.48,72.49,72.41,72.41,1805800008.0
2008-10-14 03:25:00,72.4,72.45,72.39,72.45,1805800008.0
2008-10-14 03:26:00,72.445,72.505,72.445,72.505,1805800008.0
2008-10-14 03:27:00,72.505,72.54,72.5,72.525,668800000.0
2008-10-14 03:28:00,72.53,72.57,72.5,72.545,2099699991.0
2008-10-14 03:29:00,72.55,72.56,72.511,72.521,1011200001.0
2008-10-14 03:30:00,72.521,72.53,72.521,72.521,1206500005.0
2008-10-14 03:31:00,72.525,72.655,72.525,72.65,2106800000.0
2008-10-14 03:32:00,72.66,72.66,72.63,72.64,1092999992.0
2008-10-14 03:33:00,72.64,72.675,72.625,72.675,1092999992.0
2008-10-14 03:34:00,72.67,72.74,72.67,72.72,1540100003.0
2008-10-14 03:35:00,72.71,72.73,72.68,72.71,1540100003.0
2008-10-14 03:36:00,72.71,72.71,72.68,72.685,1540100003.0
2008-10-14 03:37:00,72.685,72.735,72.685,72.705,1876699995.0
2008-10-14 03:38:00,72.705,72.73,72.691,72.7,1119399998.0
2008-10-14 03:39:00,72.68,72.69,72.63,72.63,1910699999.0
2008-10-14 03:40:00,72.62,72.63,72.51,72.53,1910699999.0
2008-10-14 03:41:00,72.54,72.63,72.52,72.61,1910699999.0
2008-10-14 03:42:00,72.62,72.77,72.6,72.77,1910699999.0
2008-10-14 03:43:00,72.78,72.87,72.74,72.85,1910699999.0
2008-10-14 03:44:00,72.84,72.84,72.78,72.8,1910699999.0
2008-10-14 03:45:00,72.795,72.84,72.775,72.79,1910699999.0
2008-10-14 03:46:00,72.795,72.815,72.785,72.81,1603200026.0
2008-10-14 03:47:00,72.81,72.86,72.79,72.8,1102500005.0
2008-10-14 03:48:00,72.81,72.825,72.791,72.791,1102500005.0
2008-10-14 03:49:00,72.8,72.8,72.78,72.795,935900001.0
2008-10-14 03:50:00,72.795,72.83,72.79,72.825,1195400007.0
2008-10-14 03:51:00,72.82,72.82,72.74,72.76,1993999994.0
2008-10-14 03:52:00,72.76,72.765,72.75,72.76,1120000000.0
2008-10-14 03:53:00,72.75,72.78,72.73,72.73,1363099998.0
2008-10-14 03:54:00,72.731,72.76,72.731,72.731,1363099998.0
2008-10-14 03:55:00,72.731,72.755,72.671,72.7,1871899998.0
2008-10-14 03:56:00,72.705,72.705,72.671,72.68,1092199994.0
2008-10-14 03:57:00,72.685,72.705,72.68,72.705,440000002.0
2008-10-14 03:58:00,72.695,72.725,72.69,72.71,911799999.0
2008-10-14 03:59:00,72.71,72.77,72.7,72.77,1684600004.0
2008-10-14 04:00:00,72.78,72.81,72.77,72.77,1857900002.0
2008-10-14 04:01:00,72.775,72.785,72.72,72.725,1857900002.0
2008-10-14 04:02:00,72.735,72.78,72.72,72.78,1692799998.0
2008-10-14 04:03:00,72.75,72.83,72.75,72.83,1348899997.0
2008-10-14 04:04:00,72.815,72.85,72.81,72.85,1348899997.0
2008-10-14 04:05:00,72.86,72.89,72.85,72.85,1060099999.0
2008-10-14 04:06:00,72.855,72.88,72.79,72.86,1060099999.0
2008-10-14 04:07:00,72.83,72.86,72.8,72.8,2021299997.0
2008-10-14 04:08:00,72.825,72.825,72.775,72.78,2021299997.0
2008-10-14 04:09:00,72.78,72.79,72.76,72.78,1486999991.0
2008-10-14 04:10:00,72.77,72.8,72.75,72.75,1486999991.0
2008-10-14 04:11:00,72.76,72.8,72.73,72.8,1486999991.0
2008-10-14 04:12:00,72.79,72.81,72.77,72.81,1486999991.0
2008-10-14 04:13:00,72.825,72.83,72.77,72.775,1486999991.0
2008-10-14 04:14:00,72.775,72.805,72.76,72.765,1660000000.0
2008-10-14 04:15:00,72.761,72.775,72.7,72.7,1445799996.0
2008-10-14 04:16:00,72.71,72.71,72.6,72.63,1943099993.0
2008-10-14 04:17:00,72.61,72.61,72.511,72.55,1943099993.0
2008-10-14 04:18:00,72.545,72.605,72.545,72.605,1175900004.0
2008-10-14 04:19:00,72.595,72.6,72.58,72.595,867099993.0
2008-10-14 04:20:00,72.59,72.66,72.575,72.655,1607400007.0
2008-10-14 04:21:00,72.655,72.68,72.655,72.675,793299998.0
2008-10-14 04:22:00,72.675,72.775,72.675,72.775,1026999996.0
2008-10-14 04:23:00,72.75,72.795,72.745,72.76,1326100001.0
2008-10-14 04:24:00,72.755,72.795,72.755,72.79,1151000000.0
2008-10-14 04:25:00,72.78,72.83,72.77,72.81,1450200003.0
2008-10-14 04:26:00,72.84,72.89,72.83,72.845,1450200003.0
2008-10-14 04:27:00,72.835,72.86,72.825,72.835,1506200004.0
2008-10-14 04:28:00,72.835,72.835,72.711,72.73,1491899993.0
2008-10-14 04:29:00,72.71,72.73,72.66,72.69,395099995.0
2008-10-14 04:30:00,72.695,72.71,72.69,72.69,395099995.0
2008-10-14 04:31:00,72.69,72.725,72.685,72.72,944200000.0
2008-10-14 04:32:00,72.72,72.73,72.7,72.72,1732600009.0
2008-10-14 04:33:00,72.71,72.71,72.61,72.64,1974599994.0
2008-10-14 04:34:00,72.63,72.63,72.591,72.595,1974599994.0
2008-10-14 04:35:00,72.59,72.67,72.58,72.61,1326000002.0
2008-10-14 04:36:00,72.621,72.625,72.585,72.605,1326000002.0
2008-10-14 04:37:00,72.59,72.61,72.54,72.57,1534900001.0
2008-10-14 04:38:00,72.56,72.57,72.5,72.52,1534900001.0
2008-10-14 04:39:00,72.52,72.535,72.495,72.52,1534900001.0
2008-10-14 04:40:00,72.52,72.56,72.515,72.545,1846900016.0
2008-10-14 04:41:00,72.545,72.565,72.535,72.565,896299986.0
2008-10-14 04:42:00,72.59,72.615,72.59,72.61,1744800012.0
2008-10-14 04:43:00,72.61,72.65,72.605,72.635,1527699983.0
2008-10-14 04:44:00,72.635,72.69,72.63,72.67,2125600007.0
2008-10-14 04:45:00,72.675,72.675,72.631,72.635,1366299995.0
2008-10-14 04:46:00,72.631,72.64,72.61,72.61,854100002.0
2008-10-14 04:47:00,72.61,72.62,72.561,72.561,2049000007.0
2008-10-14 04:48:00,72.561,72.575,72.545,72.57,810299999.0
2008-10-14 04:49:00,72.575,72.62,72.575,72.62,1285400017.0
2008-10-14 04:50:00,72.62,72.63,72.61,72.625,875100002.0
2008-10-14 04:51:00,72.63,72.635,72.625,72.635,1395100001.0
2008-10-14 04:52:00,72.63,72.63,72.605,72.63,2074900001.0
2008-10-14 04:53:00,72.625,72.64,72.62,72.64,1950700001.0
2008-10-14 04:54:00,72.63,72.7,72.63,72.7,1597200001.0
2008-10-14 04:55:00,72.705,72.74,72.705,72.715,1597200001.0
2008-10-14 04:56:00,72.715,72.75,72.695,72.715,1929700004.0
2008-10-14 04:57:00,72.71,72.72,72.66,72.69,1804399991.0
2008-10-14 04:58:00,72.69,72.69,72.63,72.63,1804399991.0
2008-10-14 04:59:00,72.635,72.655,72.601,72.601,1607499984.0
2008-10-14 05:00:00,72.601,72.601,72.56,72.575,1497199997.0
2008-10-14 05:01:00,72.58,72.6,72.58,72.595,754600010.0
2008-10-14 05:02:00,72.6,72.6,72.59,72.595,658100006.0
2008-10-14 05:03:00,72.605,72.61,72.57,72.585,1739499994.0
2008-10-14 05:04:00,72.575,72.585,72.57,72.57,945699985.0
2008-10-14 05:05:00,72.58,72.585,72.565,72.575,937600005.0
2008-10-14 05:06:00,72.575,72.58,72.555,72.58,1964799991.0
2008-10-14 05:07:00,72.575,72.585,72.575,72.58,824800003.0
2008-10-14 05:08:00,72.575,72.575,72.56,72.565,1000400010.0
2008-10-14 05:09:00,72.565,72.58,72.565,72.575,1030100005.0
2008-10-14 05:10:00,72.575,72.575,72.56,72.56,1258600016.0
2008-10-14 05:11:00,72.55,72.58,72.55,72.57,757000006.0
2008-10-14 05:12:00,72.575,72.585,72.57,72.585,757000006.0
2008-10-14 05:13:00,72.585,72.645,72.585,72.625,635100004.0
2008-10-14 05:14:00,72.625,72.625,72.585,72.585,996499995.0
2008-10-14 05:15:00,72.585,72.6,72.585,72.585,654599995.0
2008-10-14 05:16:00,72.59,72.6,72.57,72.575,1331999996.0
2008-10-14 05:17:00,72.585,72.6,72.58,72.59,773299994.0
2008-10-14 05:18:00,72.59,72.68,72.59,72.64,1014799999.0
2008-10-14 05:19:00,72.655,72.655,72.59,72.605,991899999.0
2008-10-14 05:20:00,72.625,72.65,72.615,72.62,953000004.0
2008-10-14 05:21:00,72.62,72.63,72.49,72.5,1568599983.0
2008-10-14 05:22:00,72.51,72.53,72.49,72.52,1568599983.0
2008-10-14 05:23:00,72.525,72.54,72.505,72.54,1568599983.0
2008-10-14 05:24:00,72.54,72.58,72.51,72.535,1457700013.0
2008-10-14 05:25:00,72.54,72.54,72.51,72.52,953500002.0
2008-10-14 05:26:00,72.53,72.53,72.42,72.42,953500002.0
2008-10-14 05:27:00,72.41,72.42,72.31,72.32,953500002.0
2008-10-14 05:28:00,72.33,72.34,72.3,72.33,953500002.0
2008-10-14 05:29:00,72.34,72.35,72.32,72.34,953500002.0
2008-10-14 05:30:00,72.33,72.38,72.33,72.38,953500002.0
2008-10-14 05:31:00,72.37,72.4,72.37,72.38,953500002.0
2008-10-14 05:32:00,72.39,72.39,72.22,72.23,953500002.0
2008-10-14 05:33:00,72.22,72.22,72.11,72.14,953500002.0
2008-10-14 05:34:00,72.15,72.17,72.1,72.1,953500002.0
2008-10-14 05:35:00,72.11,72.24,72.11,72.19,953500002.0
2008-10-14 05:36:00,72.21,72.25,72.19,72.25,953500002.0
2008-10-14 05:37:00,72.26,72.41,72.25,72.41,953500002.0
2008-10-14 05:38:00,72.41,72.41,72.361,72.365,953500002.0
2008-10-14 05:39:00,72.365,72.365,72.315,72.315,1433799995.0
2008-10-14 05:40:00,72.32,72.44,72.32,72.435,1880000013.0
2008-10-14 05:41:00,72.43,72.5,72.39,72.46,1547300004.0
2008-10-14 05:42:00,72.47,72.51,72.465,72.465,1547300004.0
2008-10-14 05:43:00,72.45,72.52,72.45,72.5,763200006.0
2008-10-14 05:44:00,72.51,72.53,72.47,72.49,763200006.0
2008-10-14 05:45:00,72.481,72.485,72.46,72.48,763200006.0
2008-10-14 05:46:00,72.49,72.5,72.4,72.41,786500006.0
2008-10-14 05:47:00,72.4,72.46,72.35,72.46,786500006.0
2008-10-14 05:48:00,72.45,72.47,72.39,72.4,786500006.0
2008-10-14 05:49:00,72.41,72.41,72.34,72.34,786500006.0
2008-10-14 05:50:00,72.31,72.34,72.31,72.32,786500006.0
2008-10-14 05:51:00,72.33,72.35,72.33,72.35,786500006.0
2008-10-14 05:52:00,72.37,72.38,72.36,72.38,786500006.0
2008-10-14 05:53:00,72.35,72.47,72.34,72.34,786500006.0
2008-10-14 05:54:00,72.37,72.37,72.35,72.36,786500006.0
2008-10-14 05:55:00,72.34,72.365,72.335,72.335,786500006.0
2008-10-14 05:56:00,72.321,72.375,72.311,72.311,1743999992.0
2008-10-14 05:57:00,72.31,72.32,72.25,72.25,1516300007.0
2008-10-14 05:58:00,72.27,72.33,72.24,72.33,1516300007.0
2008-10-14 05:59:00,72.32,72.4,72.32,72.4,1516300007.0
2008-10-14 06:00:00,72.39,72.44,72.39,72.42,1516300007.0
2008-10-14 06:01:00,72.415,72.435,72.405,72.42,1260100000.0
2008-10-14 06:02:00,72.43,72.44,72.43,72.43,2004899995.0
2008-10-14 06:03:00,72.44,72.47,72.41,72.41,2004899995.0
2008-10-14 06:04:00,72.42,72.44,72.38,72.42,2004899995.0
2008-10-14 06:05:00,72.43,72.455,72.425,72.445,2004899995.0
2008-10-14 06:06:00,72.45,72.46,72.43,72.43,2064799993.0
2008-10-14 06:07:00,72.45,72.46,72.4,72.41,2064799993.0
2008-10-14 06:08:00,72.42,72.45,72.41,72.42,2064799993.0
2008-10-14 06:09:00,72.44,72.53,72.44,72.51,2064799993.0
2008-10-14 06:10:00,72.515,72.611,72.515,72.595,2064799993.0
2008-10-14 06:11:00,72.58,72.62,72.55,72.58,1629499982.0
2008-10-14 06:12:00,72.55,72.57,72.47,72.48,1629499982.0
2008-10-14 06:13:00,72.49,72.51,72.47,72.49,1629499982.0
2008-10-14 06:14:00,72.485,72.5,72.445,72.445,1629499982.0
2008-10-14 06:15:00,72.44,72.49,72.4,72.41,1593800003.0
2008-10-14 06:16:00,72.43,72.46,72.41,72.43,1593800003.0
2008-10-14 06:17:00,72.41,72.43,72.4,72.41,1593800003.0
2008-10-14 06:18:00,72.4,72.41,72.36,72.37,1593800003.0
2008-10-14 06:19:00,72.38,72.44,72.38,72.41,1593800003.0
2008-10-14 06:20:00,72.43,72.5,72.41,72.47,1593800003.0
2008-10-14 06:21:00,72.46,72.51,72.41,72.49,1593800003.0
2008-10-14 06:22:00,72.49,72.49,72.435,72.44,1593800003.0
2008-10-14 06:23:00,72.44,72.45,72.411,72.425,1842200000.0
2008-10-14 06:24:00,72.41,72.46,72.41,72.43,606900005.0
2008-10-14 06:25:00,72.435,72.445,72.435,72.435,606900005.0
2008-10-14 06:26:00,72.43,72.43,72.401,72.425,990700002.0
2008-10-14 06:27:00,72.425,72.425,72.295,72.295,1815400001.0
2008-10-14 06:28:00,72.29,72.3,72.19,72.19,1369100016.0
2008-10-14 06:29:00,72.21,72.27,72.16,72.23,1369100016.0
2008-10-14 06:30:00,72.21,72.255,72.21,72.225,1369100016.0
2008-10-14 06:31:00,72.23,72.23,72.12,72.16,1869100002.0
2008-10-14 06:32:00,72.15,72.16,72.095,72.095,1869100002.0
2008-10-14 06:33:00,72.05,72.05,71.83,71.94,1752999995.0
2008-10-14 06:34:00,71.93,72.16,71.91,72.14,1752999995.0
2008-10-14 06:35:00,72.15,72.16,72.11,72.16,1752999995.0
2008-10-14 06:36:00,72.165,72.22,72.16,72.19,1752999995.0
2008-10-14 06:37:00,72.185,72.255,72.185,72.245,1058100000.0
2008-10-14 06:38:00,72.245,72.295,72.245,72.295,940100005.0
2008-10-14 06:39:00,72.295,72.295,72.245,72.255,988799992.0
2008-10-14 06:40:00,72.26,72.265,72.241,72.26,1390399993.0
2008-10-14 06:41:00,72.255,72.27,72.245,72.245,914700006.0
2008-10-14 06:42:00,72.23,72.23,72.19,72.21,1350899985.0
2008-10-14 06:43:00,72.21,72.22,72.161,72.161,1350899985.0
2008-10-14 06:44:00,72.161,72.2,72.161,72.2,1613100005.0
2008-10-14 06:45:00,72.21,72.235,72.19,72.22,1619699996.0
2008-10-14 06:46:00,72.22,72.32,72.22,72.32,1929500009.0
2008-10-14 06:47:00,72.33,72.33,72.28,72.29,1929500009.0
2008-10-14 06:48:00,72.291,72.295,72.255,72.26,1929500009.0
2008-10-14 06:49:00,72.25,72.26,72.2,72.21,1918599995.0
2008-10-14 06:50:00,72.19,72.21,72.14,72.15,1918599995.0
2008-10-14 06:51:00,72.16,72.23,72.15,72.23,1918599995.0
2008-10-14 06:52:00,72.24,72.27,72.22,72.27,1918599995.0
2008-10-14 06:53:00,72.275,72.415,72.27,72.375,1918599995.0
2008-10-14 06:54:00,72.375,72.435,72.375,72.42,1392700005.0
2008-10-14 06:55:00,72.42,72.45,72.405,72.44,2123199995.0
2008-10-14 06:56:00,72.43,72.44,72.39,72.4,1892399997.0
2008-10-14 06:57:00,72.4,72.415,72.385,72.39,1892399997.0
2008-10-14 06:58:00,72.395,72.43,72.39,72.425,1514200004.0
2008-10-14 06:59:00,72.425,72.475,72.39,72.46,1886500005.0
2008-10-14 07:00:00,72.46,72.495,72.411,72.49,2036100001.0
2008-10-14 07:01:00,72.49,72.555,72.45,72.495,1469499993.0
2008-10-14 07:02:00,72.495,72.535,72.495,72.505,2061499999.0
2008-10-14 07:03:00,72.5,72.51,72.47,72.5,840100005.0
2008-10-14 07:04:00,72.5,72.505,72.485,72.5,840100005.0
2008-10-14 07:05:00,72.5,72.505,72.485,72.495,1399100003.0
2008-10-14 07:06:00,72.49,72.495,72.465,72.475,1437099999.0
2008-10-14 07:07:00,72.475,72.48,72.431,72.445,1473500002.0
2008-10-14 07:08:00,72.45,72.45,72.415,72.44,1657799989.0
2008-10-14 07:09:00,72.43,72.55,72.42,72.55,1669399992.0
2008-10-14 07:10:00,72.54,72.605,72.535,72.605,1669399992.0
2008-10-14 07:11:00,72.61,72.66,72.61,72.63,1901899994.0
2008-10-14 07:12:00,72.63,72.635,72.605,72.62,1901899994.0
2008-10-14 07:13:00,72.62,72.64,72.6,72.61,1630299999.0
2008-10-14 07:14:00,72.62,72.71,72.62,72.69,1630299999.0
2008-10-14 07:15:00,72.7,72.705,72.675,72.675,1630299999.0
2008-10-14 07:16:00,72.68,72.72,72.675,72.71,1596899997.0
2008-10-14 07:17:00,72.715,72.76,72.705,72.71,1054100002.0
2008-10-14 07:18:00,72.71,72.73,72.71,72.725,1363400002.0
2008-10-14 07:19:00,72.725,72.75,72.725,72.73,406999999.0
2008-10-14 07:20:00,72.73,72.815,72.73,72.78,2018700000.0
2008-10-14 07:21:00,72.78,72.82,72.77,72.79,1705599995.0
2008-10-14 07:22:00,72.8,72.82,72.8,72.82,1705599995.0
2008-10-14 07:23:00,72.81,72.82,72.69,72.7,1705599995.0
2008-10-14 07:24:00,72.71,72.78,72.69,72.78,1705599995.0
2008-10-14 07:25:00,72.775,72.78,72.72,72.74,1705599995.0
2008-10-14 07:26:00,72.74,72.75,72.7,72.72,1361300002.0
2008-10-14 07:27:00,72.725,72.73,72.63,72.63,1361300002.0
2008-10-14 07:28:00,72.64,72.675,72.621,72.63,1852300005.0
2008-10-14 07:29:00,72.64,72.66,72.57,72.6,1823599995.0
2008-10-14 07:30:00,72.6,72.6,72.475,72.52,1823599995.0
2008-10-14 07:31:00,72.53,72.57,72.52,72.53,1371400002.0
2008-10-14 07:32:00,72.54,72.58,72.53,72.55,1371400002.0
2008-10-14 07:33:00,72.54,72.54,72.5,72.53,1371400002.0
2008-10-14 07:34:00,72.54,72.63,72.53,72.63,1371400002.0
2008-10-14 07:35:00,72.625,72.66,72.611,72.645,1371400002.0
2008-10-14 07:36:00,72.65,72.675,72.625,72.67,2009099987.0
2008-10-14 07:37:00,72.67,72.68,72.655,72.66,2039999999.0
2008-10-14 07:38:00,72.645,72.65,72.601,72.62,2039399995.0
2008-10-14 07:39:00,72.62,72.635,72.615,72.62,433700000.0
2008-10-14 07:40:00,72.61,72.62,72.601,72.61,624000004.0
2008-10-14 07:41:00,72.605,72.65,72.605,72.625,937200007.0
2008-10-14 07:42:00,72.62,72.645,72.605,72.61,1359100015.0
2008-10-14 07:43:00,72.605,72.615,72.59,72.595,1561099995.0
2008-10-14 07:44:00,72.61,72.64,72.58,72.64,1457699999.0
2008-10-14 07:45:00,72.63,72.66,72.63,72.66,1457699999.0
2008-10-14 07:46:00,72.65,72.7,72.56,72.69,1457699999.0
2008-10-14 07:47:00,72.7,72.71,72.66,72.69,1457699999.0
2008-10-14 07:48:00,72.69,72.725,72.69,72.725,1457699999.0
2008-10-14 07:49:00,72.725,72.725,72.7,72.71,936599994.0
2008-10-14 07:50:00,72.71,72.735,72.681,72.735,1437500002.0
2008-10-14 07:51:00,72.745,72.775,72.691,72.691,1727599989.0
2008-10-14 07:52:00,72.691,72.705,72.691,72.691,1233700002.0
2008-10-14 07:53:00,72.695,72.72,72.695,72.705,1288499995.0
2008-10-14 07:54:00,72.705,72.72,72.7,72.72,1976099994.0
2008-10-14 07:55:00,72.72,72.745,72.695,72.72,1753700001.0
2008-10-14 07:56:00,72.73,72.75,72.73,72.75,1550000013.0
2008-10-14 07:57:00,72.74,72.79,72.74,72.78,1550000013.0
2008-10-14 07:58:00,72.785,72.8,72.78,72.8,1550000013.0
2008-10-14 07:59:00,72.81,72.86,72.8,72.8,2145899998.0
2008-10-14 08:00:00,72.79,72.83,72.77,72.82,2145899998.0
2008-10-14 08:01:00,72.835,72.875,72.815,72.84,2145899998.0
2008-10-14 08:02:00,72.84,72.865,72.84,72.84,1620099995.0
2008-10-14 08:03:00,72.84,72.85,72.8,72.82,1899700012.0
2008-10-14 08:04:00,72.81,72.81,72.78,72.78,1899700012.0
2008-10-14 08:05:00,72.77,72.78,72.6,72.63,1899700012.0
2008-10-14 08:06:00,72.64,72.64,72.55,72.56,1899700012.0
2008-10-14 08:07:00,72.55,72.57,72.45,72.45,1899700012.0
2008-10-14 08:08:00,72.44,72.52,72.43,72.52,1899700012.0
2008-10-14 08:09:00,72.515,72.545,72.49,72.53,1899700012.0
2008-10-14 08:10:00,72.52,72.54,72.49,72.52,1642200006.0
2008-10-14 08:11:00,72.525,72.525,72.49,72.515,1642200006.0
2008-10-14 08:12:00,72.52,72.53,72.505,72.52,1370099994.0
2008-10-14 08:13:00,72.53,72.63,72.52,72.62,1411799997.0
2008-10-14 08:14:00,72.63,72.64,72.52,72.54,1411799997.0
2008-10-14 08:15:00,72.55,72.59,72.53,72.55,1411799997.0
2008-10-14 08:16:00,72.54,72.63,72.53,72.63,1411799997.0
2008-10-14 08:17:00,72.64,72.65,72.6,72.61,1411799997.0
2008-10-14 08:18:00,72.62,72.68,72.62,72.68,1411799997.0
2008-10-14 08:19:00,72.69,72.72,72.67,72.72,1411799997.0
2008-10-14 08:20:00,72.71,72.72,72.55,72.56,1411799997.0
2008-10-14 08:21:00,72.55,72.61,72.52,72.61,1411799997.0
2008-10-14 08:22:00,72.6,72.6,72.52,72.52,1411799997.0
2008-10-14 08:23:00,72.53,72.53,72.44,72.5,1411799997.0
2008-10-14 08:24:00,72.49,72.58,72.49,72.58,1411799997.0
2008-10-14 08:25:00,72.57,72.63,72.53,72.54,1411799997.0
2008-10-14 08:26:00,72.535,72.55,72.461,72.461,1411799997.0
2008-10-14 08:27:00,72.46,72.46,72.44,72.45,2116600006.0
2008-10-14 08:28:00,72.46,72.47,72.44,72.47,2116600006.0
2008-10-14 08:29:00,72.49,72.5,72.44,72.45,2116600006.0
2008-10-14 08:30:00,72.46,72.48,72.44,72.46,2116600006.0
2008-10-14 08:31:00,72.47,72.5,72.45,72.47,2116600006.0
2008-10-14 08:32:00,72.45,72.48,72.42,72.47,2116600006.0
2008-10-14 08:33:00,72.49,72.52,72.44,72.45,2116600006.0
2008-10-14 08:34:00,72.44,72.47,72.42,72.44,2116600006.0
2008-10-14 08:35:00,72.42,72.46,72.4,72.4,2116600006.0
2008-10-14 08:36:00,72.39,72.39,72.26,72.27,2116600006.0
2008-10-14 08:37:00,72.265,72.27,72.221,72.225,2116600006.0
2008-10-14 08:38:00,72.24,72.24,72.19,72.19,1798899996.0
2008-10-14 08:39:00,72.21,72.22,72.1,72.12,1798899996.0
2008-10-14 08:40:00,72.13,72.23,72.13,72.23,1798899996.0
2008-10-14 08:41:00,72.22,72.33,72.22,72.33,1798899996.0
2008-10-14 08:42:00,72.32,72.42,72.3,72.31,1798899996.0
2008-10-14 08:43:00,72.3,72.31,72.17,72.18,1798899996.0
2008-10-14 08:44:00,72.19,72.25,72.18,72.19,1798899996.0
2008-10-14 08:45:00,72.17,72.2,72.16,72.19,1798899996.0
2008-10-14 08:46:00,72.2,72.26,72.16,72.19,1798899996.0
2008-10-14 08:47:00,72.17,72.24,72.16,72.23,1798899996.0
2008-10-14 08:48:00,72.22,72.25,72.16,72.16,1798899996.0
2008-10-14 08:49:00,72.15,72.15,72.0,72.02,1798899996.0
2008-10-14 08:50:00,72.03,72.03,71.95,71.99,1798899996.0
2008-10-14 08:51:00,71.98,71.99,71.92,71.94,1798899996.0
2008-10-14 08:52:00,71.93,71.94,71.75,71.77,1798899996.0
2008-10-14 08:53:00,71.76,71.77,71.53,71.54,1798899996.0
2008-10-14 08:54:00,71.55,71.62,71.43,71.58,1798899996.0
2008-10-14 08:55:00,71.57,71.62,71.55,71.58,1798899996.0
2008-10-14 08:56:00,71.59,71.6,71.56,71.58,1798899996.0
2008-10-14 08:57:00,71.59,71.63,71.58,71.62,1798899996.0
2008-10-14 08:58:00,71.63,71.72,71.62,71.7,1798899996.0
2008-10-14 08:59:00,71.69,71.76,71.68,71.74,1798899996.0
2008-10-14 09:00:00,71.75,71.8,71.73,71.74,1798899996.0
2008-10-14 09:01:00,71.73,71.74,71.64,71.67,1798899996.0
2008-10-14 09:02:00,71.68,71.73,71.61,71.69,1798899996.0
2008-10-14 09:03:00,71.7,71.8,71.69,71.71,1798899996.0
2008-10-14 09:04:00,71.7,71.78,71.69,71.77,1798899996.0
2008-10-14 09:05:00,71.76,71.76,71.6,71.67,1798899996.0
2008-10-14 09:06:00,71.68,71.72,71.61,71.71,1798899996.0
2008-10-14 09:07:00,71.7,71.71,71.66,71.68,1798899996.0
2008-10-14 09:08:00,71.69,71.71,71.42,71.44,1798899996.0
2008-10-14 09:09:00,71.45,71.55,71.39,71.45,1798899996.0
2008-10-14 09:10:00,71.44,71.49,71.43,71.48,1798899996.0
2008-10-14 09:11:00,71.49,71.68,71.47,71.68,1798899996.0
2008-10-14 09:12:00,71.69,71.75,71.64,71.66,1798899996.0
2008-10-14 09:13:00,71.64,71.89,71.64,71.81,1798899996.0
2008-10-14 09:14:00,71.8,71.85,71.73,71.81,1798899996.0
2008-10-14 09:15:00,71.82,71.95,71.77,71.93,1798899996.0
2008-10-14 09:16:00,71.92,71.94,71.85,71.88,1798899996.0
2008-10-14 09:17:00,71.87,71.91,71.87,71.9,1798899996.0
2008-10-14 09:18:00,71.89,71.91,71.77,71.77,1798899996.0
2008-10-14 09:19:00,71.76,71.76,71.65,71.67,1798899996.0
2008-10-14 09:20:00,71.68,71.72,71.67,71.72,1798899996.0
2008-10-14 09:21:00,71.71,71.745,71.691,71.691,1682799998.0
2008-10-14 09:22:00,71.68,71.71,71.66,71.7,818800003.0
2008-10-14 09:23:00,71.69,71.69,71.63,71.64,818800003.0
2008-10-14 09:24:00,71.63,71.72,71.63,71.68,818800003.0
2008-10-14 09:25:00,71.69,71.69,71.66,71.67,818800003.0
2008-10-14 09:26:00,71.68,71.8,71.68,71.8,818800003.0
2008-10-14 09:27:00,71.81,71.85,71.78,71.83,818800003.0
2008-10-14 09:28:00,71.84,71.85,71.82,71.85,818800003.0
2008-10-14 09:29:00,71.84,71.91,71.84,71.91,818800003.0
2008-10-14 09:30:00,71.92,71.94,71.87,71.9,818800003.0
2008-10-14 09:31:00,71.89,71.94,71.89,71.91,818800003.0
2008-10-14 09:32:00,71.92,72.07,71.92,72.05,818800003.0
2008-10-14 09:33:00,72.06,72.11,72.0,72.09,818800003.0
2008-10-14 09:34:00,72.1,72.23,72.08,72.23,818800003.0
2008-10-14 09:35:00,72.24,72.27,72.19,72.2,818800003.0
2008-10-14 09:36:00,72.21,72.24,72.17,72.19,818800003.0
2008-10-14 09:37:00,72.18,72.23,72.12,72.12,818800003.0
2008-10-14 09:38:00,72.13,72.16,72.09,72.11,818800003.0
2008-10-14 09:39:00,72.1,72.1,72.06,72.06,818800003.0
2008-10-14 09:40:00,72.05,72.11,72.05,72.11,818800003.0
2008-10-14 09:41:00,72.1,72.17,72.09,72.17,818800003.0
2008-10-14 09:42:00,72.18,72.21,72.15,72.16,818800003.0
2008-10-14 09:43:00,72.15,72.19,72.11,72.16,818800003.0
2008-10-14 09:44:00,72.15,72.15,72.04,72.07,818800003.0
2008-10-14 09:45:00,72.08,72.08,71.97,71.97,818800003.0
2008-10-14 09:46:00,71.96,72.02,71.95,72.0,818800003.0
2008-10-14 09:47:00,71.99,72.01,71.95,71.97,818800003.0
2008-10-14 09:48:00,71.98,72.06,71.96,72.02,818800003.0
2008-10-14 09:49:00,72.01,72.05,72.0,72.03,818800003.0
2008-10-14 09:50:00,72.04,72.1,72.02,72.1,818800003.0
2008-10-14 09:51:00,72.09,72.21,72.08,72.18,818800003.0
2008-10-14 09:52:00,72.17,72.23,72.14,72.22,818800003.0
2008-10-14 09:53:00,72.21,72.21,72.14,72.16,818800003.0
2008-10-14 09:54:00,72.17,72.3,72.17,72.29,818800003.0
2008-10-14 09:55:00,72.28,72.29,72.23,72.25,818800003.0
2008-10-14 09:56:00,72.24,72.28,72.23,72.24,818800003.0
2008-10-14 09:57:00,72.23,72.25,72.22,72.23,818800003.0
2008-10-14 09:58:00,72.22,72.25,72.2,72.25,818800003.0
2008-10-14 09:59:00,72.24,72.245,72.225,72.235,818800003.0
2008-10-14 10:00:00,72.23,72.31,72.23,72.29,1838099999.0
2008-10-14 10:01:00,72.265,72.345,72.265,72.325,1838099999.0
2008-10-14 10:02:00,72.33,72.4,72.315,72.38,1536999989.0
2008-10-14 10:03:00,72.36,72.45,72.36,72.45,2102499993.0
2008-10-14 10:04:00,72.44,72.49,72.4,72.47,2102499993.0
2008-10-14 10:05:00,72.48,72.48,72.41,72.41,2102499993.0
2008-10-14 10:06:00,72.4,72.4,72.3,72.34,2102499993.0
2008-10-14 10:07:00,72.33,72.37,72.28,72.31,2102499993.0
2008-10-14 10:08:00,72.3,72.33,72.27,72.33,2102499993.0
2008-10-14 10:09:00,72.32,72.43,72.32,72.39,2102499993.0
2008-10-14 10:10:00,72.395,72.41,72.34,72.41,2102499993.0
2008-10-14 10:11:00,72.4,72.44,72.39,72.43,1893000004.0
2008-10-14 10:12:00,72.41,72.41,72.355,72.39,1893000004.0
2008-10-14 10:13:00,72.39,72.56,72.38,72.54,2099500014.0
2008-10-14 10:14:00,72.53,72.56,72.5,72.53,2099500014.0
2008-10-14 10:15:00,72.52,72.59,72.52,72.54,2099500014.0
2008-10-14 10:16:00,72.57,72.57,72.515,72.535,2099500014.0
2008-10-14 10:17:00,72.52,72.55,72.46,72.48,1323900005.0
2008-10-14 10:18:00,72.48,72.52,72.455,72.52,1323900005.0
2008-10-14 10:19:00,72.52,72.535,72.47,72.495,2070299977.0
2008-10-14 10:20:00,72.5,72.52,72.48,72.505,1726499995.0
2008-10-14 10:21:00,72.51,72.55,72.51,72.53,1971799986.0
2008-10-14 10:22:00,72.52,72.67,72.5,72.66,1971799986.0
2008-10-14 10:23:00,72.67,72.79,72.66,72.78,1971799986.0
2008-10-14 10:24:00,72.805,72.83,72.76,72.82,1971799986.0
2008-10-14 10:25:00,72.8,72.87,72.79,72.84,2079399999.0
2008-10-14 10:26:00,72.85,72.86,72.8,72.8,2079399999.0
2008-10-14 10:27:00,72.81,72.83,72.7,72.71,2079399999.0
2008-10-14 10:28:00,72.725,72.745,72.701,72.701,2079399999.0
2008-10-14 10:29:00,72.701,72.701,72.63,72.65,1709100006.0
2008-10-14 10:30:00,72.65,72.7,72.64,72.68,2052900005.0
2008-10-14 10:31:00,72.69,72.74,72.67,72.69,2052900005.0
2008-10-14 10:32:00,72.68,72.68,72.59,72.64,2052900005.0
2008-10-14 10:33:00,72.635,72.68,72.62,72.68,2052900005.0
2008-10-14 10:34:00,72.67,72.82,72.66,72.81,1132200004.0
2008-10-14 10:35:00,72.8,72.86,72.78,72.84,1132200004.0
2008-10-14 10:36:00,72.83,72.9,72.81,72.87,1132200004.0
2008-10-14 10:37:00,72.885,72.895,72.78,72.78,1132200004.0
2008-10-14 10:38:00,72.79,72.79,72.735,72.741,1909600012.0
2008-10-14 10:39:00,72.741,72.745,72.675,72.72,2134400012.0
2008-10-14 10:40:00,72.725,72.735,72.7,72.715,1163499994.0
2008-10-14 10:41:00,72.71,72.725,72.64,72.64,2134199999.0
2008-10-14 10:42:00,72.62,72.64,72.54,72.64,1538000014.0
2008-10-14 10:43:00,72.66,72.75,72.59,72.59,1538000014.0
2008-10-14 10:44:00,72.58,72.66,72.58,72.6,1538000014.0
2008-10-14 10:45:00,72.59,72.59,72.51,72.59,1538000014.0
2008-10-14 10:46:00,72.6,72.61,72.44,72.45,1538000014.0
2008-10-14 10:47:00,72.475,72.5,72.44,72.49,1538000014.0
2008-10-14 10:48:00,72.495,72.51,72.435,72.45,1614700008.0
2008-10-14 10:49:00,72.445,72.475,72.44,72.45,1424800007.0
2008-10-14 10:50:00,72.44,72.46,72.43,72.45,1794699997.0
2008-10-14 10:51:00,72.44,72.47,72.41,72.43,1544200000.0
2008-10-14 10:52:00,72.42,72.43,72.37,72.39,1544200000.0
2008-10-14 10:53:00,72.415,72.43,72.4,72.425,1544200000.0
2008-10-14 10:54:00,72.41,72.41,72.38,72.4,1948399996.0
2008-10-14 10:55:00,72.41,72.47,72.41,72.45,1948399996.0
2008-10-14 10:56:00,72.46,72.49,72.41,72.42,1948399996.0
2008-10-14 10:57:00,72.43,72.44,72.38,72.39,1948399996.0
2008-10-14 10:58:00,72.38,72.46,72.38,72.45,1948399996.0
2008-10-14 10:59:00,72.44,72.53,72.44,72.53,1948399996.0
2008-10-14 11:00:00,72.52,72.52,72.44,72.45,1948399996.0
2008-10-14 11:01:00,72.46,72.48,72.43,72.47,1948399996.0
2008-10-14 11:02:00,72.46,72.55,72.45,72.55,1948399996.0
2008-10-14 11:03:00,72.54,72.6,72.54,72.56,1948399996.0
2008-10-14 11:04:00,72.55,72.57,72.51,72.54,1948399996.0
2008-10-14 11:05:00,72.53,72.6,72.5,72.59,1948399996.0
2008-10-14 11:06:00,72.58,72.63,72.57,72.62,1948399996.0
2008-10-14 11:07:00,72.63,72.71,72.61,72.69,1948399996.0
2008-10-14 11:08:00,72.71,72.77,72.67,72.67,1948399996.0
2008-10-14 11:09:00,72.68,72.75,72.67,72.75,1948399996.0
2008-10-14 11:10:00,72.79,72.94,72.79,72.88,1948399996.0
2008-10-14 11:11:00,72.87,72.94,72.8,72.92,1948399996.0
2008-10-14 11:12:00,72.91,73.02,72.89,72.99,1948399996.0
2008-10-14 11:13:00,73.0,73.0,72.88,72.89,1948399996.0
2008-10-14 11:14:00,72.88,72.88,72.8,72.83,1948399996.0
2008-10-14 11:15:00,72.82,72.83,72.77,72.8,1948399996.0
2008-10-14 11:16:00,72.81,72.81,72.77,72.79,1948399996.0
2008-10-14 11:17:00,72.78,72.79,72.71,72.72,1948399996.0
2008-10-14 11:18:00,72.71,72.71,72.62,72.64,1948399996.0
2008-10-14 11:19:00,72.63,72.7,72.6,72.7,1948399996.0
2008-10-14 11:20:00,72.69,72.7,72.63,72.66,1948399996.0
2008-10-14 11:21:00,72.665,72.71,72.65,72.71,1948399996.0
2008-10-14 11:22:00,72.7,72.83,72.69,72.75,1799900005.0
2008-10-14 11:23:00,72.74,72.76,72.7,72.71,1799900005.0
2008-10-14 11:24:00,72.74,72.765,72.74,72.755,1799900005.0
2008-10-14 11:25:00,72.75,72.77,72.745,72.75,1447000000.0
2008-10-14 11:26:00,72.73,72.75,72.67,72.67,1138399999.0
2008-10-14 11:27:00,72.66,72.67,72.6,72.66,1138399999.0
2008-10-14 11:28:00,72.67,72.68,72.65,72.66,1138399999.0
2008-10-14 11:29:00,72.665,72.68,72.655,72.665,1138399999.0
2008-10-14 11:30:00,72.68,72.71,72.67,72.685,2093100004.0
2008-10-14 11:31:00,72.68,72.69,72.64,72.67,2049799999.0
2008-10-14 11:32:00,72.665,72.675,72.645,72.65,2049799999.0
2008-10-14 11:33:00,72.655,72.69,72.65,72.68,1920799990.0
2008-10-14 11:34:00,72.7,72.7,72.675,72.685,1509799987.0
2008-10-14 11:35:00,72.685,72.685,72.68,72.685,569599997.0
2008-10-14 11:36:00,72.67,72.72,72.64,72.64,2037500005.0
2008-10-14 11:37:00,72.65,72.66,72.6,72.6,2037500005.0
2008-10-14 11:38:00,72.59,72.61,72.56,72.56,2037500005.0
2008-10-14 11:39:00,72.57,72.57,72.53,72.55,2037500005.0
2008-10-14 11:40:00,72.56,72.64,72.56,72.63,2037500005.0
2008-10-14 11:41:00,72.62,72.68,72.6,72.68,2037500005.0
2008-10-14 11:42:00,72.67,72.67,72.6,72.62,2037500005.0
2008-10-14 11:43:00,72.63,72.67,72.61,72.63,2037500005.0
2008-10-14 11:44:00,72.635,72.635,72.555,72.58,2037500005.0
2008-10-14 11:45:00,72.58,72.58,72.46,72.47,1213700003.0
2008-10-14 11:46:00,72.46,72.49,72.44,72.48,1213700003.0
2008-10-14 11:47:00,72.47,72.47,72.36,72.41,1213700003.0
2008-10-14 11:48:00,72.42,72.63,72.39,72.6,1213700003.0
2008-10-14 11:49:00,72.61,72.68,72.56,72.68,1213700003.0
2008-10-14 11:50:00,72.69,72.72,72.66,72.72,1213700003.0
2008-10-14 11:51:00,72.73,72.85,72.72,72.81,1213700003.0
2008-10-14 11:52:00,72.8,72.83,72.8,72.81,1213700003.0
2008-10-14 11:53:00,72.8,72.84,72.77,72.8,1213700003.0
2008-10-14 11:54:00,72.81,72.85,72.81,72.83,1213700003.0
2008-10-14 11:55:00,72.82,72.83,72.79,72.82,1213700003.0
2008-10-14 11:56:00,72.83,72.96,72.81,72.96,1213700003.0
2008-10-14 11:57:00,72.97,73.08,72.92,73.08,1213700003.0
2008-10-14 11:58:00,73.09,73.16,73.08,73.15,1213700003.0
2008-10-14 11:59:00,73.14,73.22,73.1,73.21,1213700003.0
2008-10-14 12:00:00,73.22,73.23,73.16,73.19,1213700003.0
2008-10-14 12:01:00,73.18,73.18,73.1,73.14,1213700003.0
2008-10-14 12:02:00,73.15,73.17,73.09,73.1,1213700003.0
2008-10-14 12:03:00,73.11,73.14,73.06,73.14,1213700003.0
2008-10-14 12:04:00,73.16,73.18,73.08,73.11,1213700003.0
2008-10-14 12:05:00,73.12,73.19,73.1,73.12,1213700003.0
2008-10-14 12:06:00,73.11,73.19,73.1,73.14,1213700003.0
2008-10-14 12:07:00,73.15,73.2,73.15,73.19,1213700003.0
2008-10-14 12:08:00,73.19,73.41,73.18,73.41,917500001.0
2008-10-14 12:09:00,73.42,73.43,73.3,73.36,917500001.0
2008-10-14 12:10:00,73.37,73.37,73.325,73.33,917500001.0
2008-10-14 12:11:00,73.33,73.33,73.29,73.3,2124499999.0
2008-10-14 12:12:00,73.29,73.3,73.23,73.29,2124499999.0
2008-10-14 12:13:00,73.28,73.29,73.25,73.28,2124499999.0
2008-10-14 12:14:00,73.27,73.3,73.24,73.25,2124499999.0
2008-10-14 12:15:00,73.24,73.28,73.17,73.28,2124499999.0
2008-10-14 12:16:00,73.29,73.36,73.29,73.35,2124499999.0
2008-10-14 12:17:00,73.36,73.36,73.33,73.33,2124499999.0
2008-10-14 12:18:00,73.34,73.37,73.33,73.37,2124499999.0
2008-10-14 12:19:00,73.36,73.39,73.36,73.39,2124499999.0
2008-10-14 12:20:00,73.38,73.43,73.38,73.42,2124499999.0
2008-10-14 12:21:00,73.45,73.48,73.39,73.39,2124499999.0
2008-10-14 12:22:00,73.4,73.41,73.4,73.4,2124499999.0
2008-10-14 12:23:00,73.41,73.49,73.41,73.49,2124499999.0
2008-10-14 12:24:00,73.47,73.53,73.47,73.5,2124499999.0
2008-10-14 12:25:00,73.49,73.5,73.45,73.46,2124499999.0
2008-10-14 12:26:00,73.47,73.55,73.47,73.49,2124499999.0
2008-10-14 12:27:00,73.501,73.55,73.501,73.54,2124499999.0
2008-10-14 12:28:00,73.54,73.55,73.5,73.54,1617200014.0
2008-10-14 12:29:00,73.53,73.6,73.53,73.58,1617200014.0
2008-10-14 12:30:00,73.57,73.67,73.56,73.67,1617200014.0
2008-10-14 12:31:00,73.68,73.68,73.6,73.63,1617200014.0
2008-10-14 12:32:00,73.62,73.68,73.61,73.67,1617200014.0
2008-10-14 12:33:00,73.66,73.74,73.66,73.73,1617200014.0
2008-10-14 12:34:00,73.72,73.73,73.68,73.72,1617200014.0
2008-10-14 12:35:00,73.71,73.83,73.7,73.83,1617200014.0
2008-10-14 12:36:00,73.86,73.96,73.83,73.93,1617200014.0
2008-10-14 12:37:00,73.92,73.95,73.71,73.75,1617200014.0
2008-10-14 12:38:00,73.76,73.82,73.75,73.82,1617200014.0
2008-10-14 12:39:00,73.83,73.94,73.82,73.93,1617200014.0
2008-10-14 12:40:00,73.92,73.97,73.89,73.97,1617200014.0
2008-10-14 12:41:00,73.98,74.03,73.935,73.935,1617200014.0
2008-10-14 12:42:00,73.95,74.08,73.94,74.04,1312900004.0
2008-10-14 12:43:00,74.05,74.07,73.99,74.01,1312900004.0
2008-10-14 12:44:00,74.02,74.02,73.95,73.95,1312900004.0
2008-10-14 12:45:00,73.97,73.98,73.91,73.92,1312900004.0
2008-10-14 12:46:00,73.93,73.96,73.91,73.95,1312900004.0
2008-10-14 12:47:00,73.94,73.97,73.92,73.95,1312900004.0
2008-10-14 12:48:00,73.96,73.96,73.92,73.92,1312900004.0
2008-10-14 12:49:00,73.93,73.93,73.86,73.86,1312900004.0
2008-10-14 12:50:00,73.89,73.92,73.87,73.92,1312900004.0
2008-10-14 12:51:00,73.91,73.91,73.86,73.89,1312900004.0
2008-10-14 12:52:00,73.9,73.94,73.89,73.92,1312900004.0
2008-10-14 12:53:00,73.93,73.94,73.92,73.94,1312900004.0
2008-10-14 12:54:00,73.95,73.97,73.9,73.9,1312900004.0
2008-10-14 12:55:00,73.91,73.97,73.91,73.97,1312900004.0
2008-10-14 12:56:00,73.98,74.055,73.98,74.055,1312900004.0
2008-10-14 12:57:00,74.06,74.09,74.02,74.07,1468100003.0
2008-10-14 12:58:00,74.08,74.16,74.06,74.15,1468100003.0
2008-10-14 12:59:00,74.14,74.17,74.11,74.16,1468100003.0
2008-10-14 13:00:00,74.15,74.19,74.14,74.17,1468100003.0
2008-10-14 13:01:00,74.16,74.19,74.13,74.19,1468100003.0
2008-10-14 13:02:00,74.2,74.2,74.13,74.19,1468100003.0
2008-10-14 13:03:00,74.18,74.19,74.12,74.15,1468100003.0
2008-10-14 13:04:00,74.16,74.22,74.16,74.17,1468100003.0
2008-10-14 13:05:00,74.18,74.21,74.11,74.14,1468100003.0
2008-10-14 13:06:00,74.15,74.16,74.02,74.03,1468100003.0
2008-10-14 13:07:00,74.02,74.04,73.94,73.94,1468100003.0
2008-10-14 13:08:00,73.92,73.94,73.88,73.92,1468100003.0
2008-10-14 13:09:00,73.93,74.03,73.93,74.03,1468100003.0
2008-10-14 13:10:00,74.02,74.08,74.02,74.05,1468100003.0
2008-10-14 13:11:00,74.06,74.06,73.93,73.93,1468100003.0
2008-10-14 13:12:00,73.92,74.04,73.92,74.04,1468100003.0
2008-10-14 13:13:00,74.03,74.05,73.97,73.98,1468100003.0
2008-10-14 13:14:00,73.97,73.98,73.94,73.98,1468100003.0
2008-10-14 13:15:00,73.99,74.06,73.98,74.03,1468100003.0
2008-10-14 13:16:00,74.04,74.06,73.99,74.05,1468100003.0
2008-10-14 13:17:00,74.04,74.14,74.02,74.1,1468100003.0
2008-10-14 13:18:00,74.12,74.14,74.08,74.12,1468100003.0
2008-10-14 13:19:00,74.13,74.22,74.12,74.16,1468100003.0
2008-10-14 13:20:00,74.15,74.15,74.02,74.03,1468100003.0
2008-10-14 13:21:00,74.04,74.1,74.01,74.07,1468100003.0
2008-10-14 13:22:00,74.05,74.07,74.03,74.07,1468100003.0
2008-10-14 13:23:00,74.06,74.11,74.05,74.08,1468100003.0
2008-10-14 13:24:00,74.09,74.14,74.08,74.13,1468100003.0
2008-10-14 13:25:00,74.14,74.19,74.14,74.17,1468100003.0
2008-10-14 13:26:00,74.175,74.29,74.175,74.265,1468100003.0
2008-10-14 13:27:00,74.27,74.305,74.27,74.285,1229900002.0
2008-10-14 13:28:00,74.285,74.285,74.245,74.27,1638500007.0
2008-10-14 13:29:00,74.27,74.31,74.27,74.31,1394900003.0
2008-10-14 13:30:00,74.3,74.33,74.28,74.32,1369399996.0
2008-10-14 13:31:00,74.33,74.39,74.33,74.345,1369399996.0
2008-10-14 13:32:00,74.37,74.44,74.34,74.41,1976399989.0
2008-10-14 13:33:00,74.42,74.44,74.36,74.39,1976399989.0
2008-10-14 13:34:00,74.425,74.495,74.415,74.44,1976399989.0
2008-10-14 13:35:00,74.44,74.45,74.41,74.44,1731300000.0
2008-10-14 13:36:00,74.43,74.44,74.4,74.42,1731300000.0
2008-10-14 13:37:00,74.41,74.41,74.33,74.34,1731300000.0
2008-10-14 13:38:00,74.33,74.39,74.33,74.39,1731300000.0
2008-10-14 13:39:00,74.395,74.42,74.38,74.405,1731300000.0
2008-10-14 13:40:00,74.4,74.455,74.39,74.455,1749799997.0
2008-10-14 13:41:00,74.45,74.45,74.4,74.43,1815200004.0
2008-10-14 13:42:00,74.42,74.44,74.38,74.4,1815200004.0
2008-10-14 13:43:00,74.41,74.42,74.33,74.34,1815200004.0
2008-10-14 13:44:00,74.35,74.35,74.18,74.19,1815200004.0
2008-10-14 13:45:00,74.18,74.18,73.97,74.03,1815200004.0
2008-10-14 13:46:00,74.04,74.04,73.99,74.03,1815200004.0
2008-10-14 13:47:00,74.02,74.06,74.01,74.04,1815200004.0
2008-10-14 13:48:00,74.05,74.11,74.02,74.03,1815200004.0
2008-10-14 13:49:00,74.015,74.07,73.915,73.915,1815200004.0
2008-10-14 13:50:00,73.9,74.0,73.9,73.91,1606300006.0
2008-10-14 13:51:00,73.9,73.95,73.88,73.92,1606300006.0
2008-10-14 13:52:00,73.91,73.95,73.84,73.86,1606300006.0
2008-10-14 13:53:00,73.895,73.92,73.875,73.9,1606300006.0
2008-10-14 13:54:00,73.9,73.905,73.85,73.855,1322000005.0
2008-10-14 13:55:00,73.845,73.89,73.84,73.89,1393499991.0
2008-10-14 13:56:00,73.89,73.89,73.84,73.84,965899990.0
2008-10-14 13:57:00,73.84,73.84,73.775,73.785,2047600007.0
2008-10-14 13:58:00,73.76,73.76,73.66,73.71,1398799997.0
2008-10-14 13:59:00,73.7,73.77,73.69,73.76,1398799997.0
2008-10-14 14:00:00,73.77,73.78,73.69,73.7,1398799997.0
2008-10-14 14:01:00,73.705,73.705,73.655,73.66,1398799997.0
2008-10-14 14:02:00,73.63,73.63,73.43,73.48,2073099991.0
2008-10-14 14:03:00,73.49,73.5,73.36,73.41,2073099991.0
2008-10-14 14:04:00,73.42,73.49,73.32,73.48,2073099991.0
2008-10-14 14:05:00,73.49,73.61,73.49,73.57,2073099991.0
2008-10-14 14:06:00,73.58,73.69,73.57,73.69,2073099991.0
2008-10-14 14:07:00,73.72,73.725,73.68,73.685,2073099991.0
2008-10-14 14:08:00,73.69,73.85,73.67,73.84,1759199988.0
2008-10-14 14:09:00,73.83,73.85,73.78,73.84,1759199988.0
2008-10-14 14:10:00,73.83,73.87,73.805,73.835,1759199988.0
2008-10-14 14:11:00,73.82,73.91,73.82,73.91,1607900004.0
2008-10-14 14:12:00,73.92,74.02,73.92,73.95,1607900004.0
2008-10-14 14:13:00,73.94,74.01,73.94,73.99,1607900004.0
2008-10-14 14:14:00,73.98,74.08,73.97,74.05,1607900004.0
2008-10-14 14:15:00,74.06,74.06,74.02,74.03,1607900004.0
2008-10-14 14:16:00,74.02,74.05,74.0,74.05,1607900004.0
2008-10-14 14:17:00,74.04,74.13,74.04,74.12,1607900004.0
2008-10-14 14:18:00,74.13,74.17,74.08,74.15,1607900004.0
2008-10-14 14:19:00,74.16,74.25,74.14,74.24,1607900004.0
2008-10-14 14:20:00,74.23,74.3,74.22,74.28,1607900004.0
2008-10-14 14:21:00,74.29,74.29,74.22,74.26,1607900004.0
2008-10-14 14:22:00,74.25,74.31,74.22,74.31,1607900004.0
2008-10-14 14:23:00,74.3,74.33,74.22,74.31,1607900004.0
2008-10-14 14:24:00,74.3,74.3,74.2,74.21,1607900004.0
2008-10-14 14:25:00,74.22,74.24,74.08,74.08,1607900004.0
2008-10-14 14:26:00,74.09,74.22,74.07,74.22,1607900004.0
2008-10-14 14:27:00,74.21,74.25,74.21,74.24,1607900004.0
2008-10-14 14:28:00,74.26,74.26,74.21,74.225,1607900004.0
2008-10-14 14:29:00,74.23,74.255,74.225,74.255,1971399994.0
2008-10-14 14:30:00,74.24,74.28,74.22,74.28,1725399994.0
2008-10-14 14:31:00,74.3,74.32,74.27,74.3,1725399994.0
2008-10-14 14:32:00,74.315,74.35,74.285,74.315,1725399994.0
2008-10-14 14:33:00,74.315,74.335,74.285,74.305,1897199992.0
2008-10-14 14:34:00,74.32,74.335,74.295,74.3,1630700002.0
2008-10-14 14:35:00,74.28,74.325,74.275,74.3,1737800001.0
2008-10-14 14:36:00,74.295,74.37,74.29,74.35,2130200006.0
2008-10-14 14:37:00,74.32,74.38,74.31,74.36,2033799995.0
2008-10-14 14:38:00,74.385,74.425,74.355,74.395,2033799995.0
2008-10-14 14:39:00,74.38,74.45,74.36,74.45,1416599993.0
2008-10-14 14:40:00,74.46,74.49,74.44,74.45,1416599993.0
2008-10-14 14:41:00,74.46,74.48,74.41,74.44,1416599993.0
2008-10-14 14:42:00,74.43,74.44,74.36,74.36,1416599993.0
2008-10-14 14:43:00,74.35,74.35,74.2,74.2,1416599993.0
2008-10-14 14:44:00,74.21,74.22,74.16,74.18,1416599993.0
2008-10-14 14:45:00,74.19,74.3,74.19,74.3,1416599993.0
2008-10-14 14:46:00,74.29,74.29,74.18,74.19,1416599993.0
2008-10-14 14:47:00,74.2,74.26,74.16,74.24,1416599993.0
2008-10-14 14:48:00,74.25,74.26,74.2,74.26,1416599993.0
2008-10-14 14:49:00,74.25,74.27,74.14,74.14,1416599993.0
2008-10-14 14:50:00,74.13,74.13,74.04,74.07,1416599993.0
2008-10-14 14:51:00,74.06,74.09,73.99,74.0,1416599993.0
2008-10-14 14:52:00,73.99,74.07,73.99,74.05,1416599993.0
2008-10-14 14:53:00,74.06,74.11,74.03,74.08,1416599993.0
2008-10-14 14:54:00,74.09,74.15,74.05,74.14,1416599993.0
2008-10-14 14:55:00,74.13,74.25,74.13,74.21,1416599993.0
2008-10-14 14:56:00,74.2,74.31,74.19,74.31,1416599993.0
2008-10-14 14:57:00,74.32,74.35,74.22,74.27,1416599993.0
2008-10-14 14:58:00,74.28,74.28,74.11,74.12,1416599993.0
2008-10-14 14:59:00,74.11,74.11,74.04,74.04,1416599993.0
2008-10-14 15:00:00,74.03,74.1,74.03,74.09,1416599993.0
2008-10-14 15:01:00,74.1,74.11,73.97,73.98,1416599993.0
2008-10-14 15:02:00,73.97,73.99,73.94,73.97,1416599993.0
2008-10-14 15:03:00,73.96,73.99,73.96,73.97,1416599993.0
2008-10-14 15:04:00,73.98,73.99,73.89,73.9,1416599993.0
2008-10-14 15:05:00,73.89,73.89,73.84,73.89,1416599993.0
2008-10-14 15:06:00,73.9,73.96,73.88,73.89,1416599993.0
2008-10-14 15:07:00,73.88,73.91,73.86,73.86,1416599993.0
2008-10-14 15:08:00,73.87,73.91,73.78,73.82,1416599993.0
2008-10-14 15:09:00,73.81,73.82,73.61,73.61,1416599993.0
2008-10-14 15:10:00,73.6,73.63,73.53,73.54,1416599993.0
2008-10-14 15:11:00,73.55,73.69,73.54,73.67,1416599993.0
2008-10-14 15:12:00,73.68,73.73,73.62,73.7,1416599993.0
2008-10-14 15:13:00,73.71,73.84,73.71,73.77,1416599993.0
2008-10-14 15:14:00,73.76,73.88,73.75,73.87,1416599993.0
2008-10-14 15:15:00,73.86,73.87,73.8,73.82,1416599993.0
2008-10-14 15:16:00,73.81,73.86,73.75,73.86,1416599993.0
2008-10-14 15:17:00,73.85,73.85,73.75,73.75,1416599993.0
2008-10-14 15:18:00,73.76,73.78,73.72,73.77,1416599993.0
2008-10-14 15:19:00,73.78,73.795,73.76,73.79,1416599993.0
2008-10-14 15:20:00,73.78,73.8,73.73,73.74,1229899999.0
2008-10-14 15:21:00,73.73,73.76,73.73,73.73,1229899999.0
2008-10-14 15:22:00,73.72,73.73,73.7,73.71,1229899999.0
2008-10-14 15:23:00,73.72,73.72,73.63,73.64,1229899999.0
2008-10-14 15:24:00,73.65,73.67,73.63,73.64,1229899999.0
2008-10-14 15:25:00,73.65,73.67,73.64,73.64,1229899999.0
2008-10-14 15:26:00,73.63,73.64,73.49,73.53,1229899999.0
2008-10-14 15:27:00,73.52,73.52,73.45,73.49,1229899999.0
2008-10-14 15:28:00,73.48,73.57,73.48,73.56,1229899999.0
2008-10-14 15:29:00,73.57,73.59,73.54,73.57,1229899999.0
2008-10-14 15:30:00,73.56,73.73,73.56,73.73,1229899999.0
2008-10-14 15:31:00,73.72,73.83,73.72,73.83,1229899999.0
2008-10-14 15:32:00,73.84,73.91,73.84,73.9,1229899999.0
2008-10-14 15:33:00,73.91,74.0,73.77,73.77,1229899999.0
2008-10-14 15:34:00,73.78,73.78,73.71,73.71,1229899999.0
2008-10-14 15:35:00,73.7,73.86,73.7,73.8,1229899999.0
2008-10-14 15:36:00,73.79,73.86,73.79,73.8,1229899999.0
2008-10-14 15:37:00,73.79,73.81,73.75,73.76,1229899999.0
2008-10-14 15:38:00,73.77,73.91,73.77,73.85,1229899999.0
2008-10-14 15:39:00,73.84,73.85,73.75,73.75,1229899999.0
2008-10-14 15:40:00,73.76,73.76,73.64,73.66,1229899999.0
2008-10-14 15:41:00,73.65,73.65,73.44,73.44,1229899999.0
2008-10-14 15:42:00,73.43,73.57,73.43,73.56,1229899999.0
2008-10-14 15:43:00,73.55,73.55,73.44,73.55,1229899999.0
2008-10-14 15:44:00,73.56,73.58,73.48,73.5,1229899999.0
2008-10-14 15:45:00,73.49,73.49,73.4,73.46,1229899999.0
2008-10-14 15:46:00,73.45,73.47,73.35,73.38,1229899999.0
2008-10-14 15:47:00,73.36,73.42,73.3,73.4,1229899999.0
2008-10-14 15:48:00,73.37,73.39,73.25,73.27,1229899999.0
2008-10-14 15:49:00,73.28,73.35,73.24,73.24,1229899999.0
2008-10-14 15:50:00,73.25,73.31,73.22,73.29,1229899999.0
2008-10-14 15:51:00,73.28,73.31,73.24,73.3,1229899999.0
2008-10-14 15:52:00,73.27,73.28,73.21,73.27,1229899999.0
2008-10-14 15:53:00,73.26,73.26,73.16,73.2,1229899999.0
2008-10-14 15:54:00,73.21,73.28,73.17,73.25,1229899999.0
2008-10-14 15:55:00,73.26,73.3,73.24,73.24,1229899999.0
2008-10-14 15:56:00,73.22,73.26,73.2,73.25,1229899999.0
2008-10-14 15:57:00,73.22,73.22,72.94,72.94,1229899999.0
2008-10-14 15:58:00,72.95,72.97,72.8,72.85,1229899999.0
2008-10-14 15:59:00,72.83,72.88,72.75,72.83,1229899999.0
2008-10-14 16:00:00,72.8,72.85,72.67,72.69,1229899999.0
2008-10-14 16:01:00,72.71,72.83,72.71,72.75,1229899999.0
2008-10-14 16:02:00,72.74,72.78,72.65,72.75,1229899999.0
2008-10-14 16:03:00,72.76,72.78,72.67,72.7,1229899999.0
2008-10-14 16:04:00,72.71,72.77,72.68,72.68,1229899999.0
2008-10-14 16:05:00,72.7,72.77,72.67,72.71,1229899999.0
2008-10-14 16:06:00,72.72,72.73,72.55,72.55,1229899999.0
2008-10-14 16:07:00,72.57,72.6,72.53,72.58,1229899999.0
2008-10-14 16:08:00,72.51,72.56,72.35,72.4,1229899999.0
2008-10-14 16:09:00,72.39,72.4,72.19,72.21,1229899999.0
2008-10-14 16:10:00,72.2,72.22,71.97,72.0,1229899999.0
2008-10-14 16:11:00,72.01,72.07,71.92,72.05,1229899999.0
2008-10-14 16:12:00,72.03,72.09,71.85,71.86,1229899999.0
2008-10-14 16:13:00,71.85,72.02,71.83,72.02,1229899999.0
2008-10-14 16:14:00,72.04,72.06,71.92,71.97,1229899999.0
2008-10-14 16:15:00,71.96,72.01,71.79,71.79,1229899999.0
2008-10-14 16:16:00,71.8,71.86,71.75,71.81,1229899999.0
2008-10-14 16:17:00,71.83,71.89,71.75,71.87,1229899999.0
2008-10-14 16:18:00,71.88,72.08,71.88,72.08,1229899999.0
2008-10-14 16:19:00,72.1,72.17,72.07,72.13,1229899999.0
2008-10-14 16:20:00,72.12,72.15,72.06,72.06,1229899999.0
2008-10-14 16:21:00,72.03,72.04,71.91,71.94,1229899999.0
2008-10-14 16:22:00,71.95,72.0,71.8,71.86,1229899999.0
2008-10-14 16:23:00,71.87,71.9,71.68,71.69,1229899999.0
2008-10-14 16:24:00,71.71,71.73,71.57,71.58,1229899999.0
2008-10-14 16:25:00,71.59,71.69,71.59,71.63,1229899999.0
2008-10-14 16:26:00,71.61,71.63,71.54,71.6,1229899999.0
2008-10-14 16:27:00,71.59,71.77,71.55,71.67,1229899999.0
2008-10-14 16:28:00,71.65,71.68,71.6,71.6,1229899999.0
2008-10-14 16:29:00,71.59,71.77,71.58,71.77,1229899999.0
2008-10-14 16:30:00,71.78,71.85,71.77,71.84,1229899999.0
2008-10-14 16:31:00,71.83,71.9,71.81,71.84,1229899999.0
2008-10-14 16:32:00,71.83,71.89,71.8,71.88,1229899999.0
2008-10-14 16:33:00,71.89,71.95,71.88,71.95,1229899999.0
2008-10-14 16:34:00,71.93,72.01,71.88,71.97,1229899999.0
2008-10-14 16:35:00,71.98,72.0,71.91,71.97,1229899999.0
2008-10-14 16:36:00,71.96,72.0,71.87,71.89,1229899999.0
2008-10-14 16:37:00,71.9,71.91,71.83,71.88,1229899999.0
2008-10-14 16:38:00,71.89,71.89,71.78,71.79,1229899999.0
2008-10-14 16:39:00,71.8,71.8,71.67,71.68,1229899999.0
2008-10-14 16:40:00,71.69,71.8,71.69,71.75,1229899999.0
2008-10-14 16:41:00,71.74,71.82,71.69,71.7,1229899999.0
2008-10-14 16:42:00,71.71,71.71,71.6,71.6,1229899999.0
2008-10-14 16:43:00,71.59,71.6,71.43,71.43,1229899999.0
2008-10-14 16:44:00,71.41,71.41,71.24,71.25,1229899999.0
2008-10-14 16:45:00,71.24,71.36,71.16,71.29,1229899999.0
2008-10-14 16:46:00,71.27,71.29,70.71,70.71,1229899999.0
2008-10-14 16:47:00,70.72,70.83,70.63,70.72,1229899999.0
2008-10-14 16:48:00,70.73,70.99,70.71,70.99,1229899999.0
2008-10-14 16:49:00,70.98,71.14,70.98,71.08,1229899999.0
2008-10-14 16:50:00,71.07,71.23,71.04,71.23,1229899999.0
2008-10-14 16:51:00,71.24,71.26,71.03,71.09,1229899999.0
2008-10-14 16:52:00,71.06,71.24,71.06,71.2,1229899999.0
2008-10-14 16:53:00,71.19,71.43,71.16,71.43,1229899999.0
2008-10-14 16:54:00,71.42,71.44,71.38,71.39,1229899999.0
2008-10-14 16:55:00,71.4,71.45,71.4,71.44,1229899999.0
2008-10-14 16:56:00,71.46,71.49,71.38,71.49,1229899999.0
2008-10-14 16:57:00,71.47,71.47,71.31,71.32,1229899999.0
2008-10-14 16:58:00,71.31,71.34,71.22,71.28,1229899999.0
2008-10-14 16:59:00,71.29,71.66,71.29,71.65,1229899999.0
2008-10-14 17:00:00,71.63,71.66,71.5,71.5,1229899999.0
2008-10-14 17:01:00,71.49,71.53,71.46,71.48,1229899999.0
2008-10-14 17:02:00,71.47,71.57,71.44,71.48,1229899999.0
2008-10-14 17:03:00,71.49,71.53,71.46,71.53,1229899999.0
2008-10-14 17:04:00,71.54,71.57,71.37,71.38,1229899999.0
2008-10-14 17:05:00,71.36,71.36,71.22,71.24,1229899999.0
2008-10-14 17:06:00,71.25,71.45,71.24,71.41,1229899999.0
2008-10-14 17:07:00,71.4,71.41,71.32,71.33,1229899999.0
2008-10-14 17:08:00,71.35,71.44,71.35,71.42,1229899999.0
2008-10-14 17:09:00,71.41,71.41,71.31,71.37,1229899999.0
2008-10-14 17:10:00,71.36,71.36,71.28,71.31,1229899999.0
2008-10-14 17:11:00,71.3,71.36,71.29,71.35,1229899999.0
2008-10-14 17:12:00,71.33,71.33,71.18,71.18,1229899999.0
2008-10-14 17:13:00,71.17,71.27,71.16,71.22,1229899999.0
2008-10-14 17:14:00,71.23,71.27,71.2,71.27,1229899999.0
2008-10-14 17:15:00,71.28,71.42,71.24,71.41,1229899999.0
2008-10-14 17:16:00,71.42,71.5,71.38,71.48,1229899999.0
2008-10-14 17:17:00,71.47,71.56,71.45,71.53,1229899999.0
2008-10-14 17:18:00,71.52,71.62,71.52,71.6,1229899999.0
2008-10-14 17:19:00,71.58,71.62,71.52,71.53,1229899999.0
2008-10-14 17:20:00,71.54,71.55,71.43,71.44,1229899999.0
2008-10-14 17:21:00,71.43,71.45,71.39,71.41,1229899999.0
2008-10-14 17:22:00,71.39,71.44,71.36,71.38,1229899999.0
2008-10-14 17:23:00,71.37,71.42,71.35,71.41,1229899999.0
2008-10-14 17:24:00,71.42,71.54,71.42,71.54,1229899999.0
2008-10-14 17:25:00,71.55,71.69,71.55,71.69,1229899999.0
2008-10-14 17:26:00,71.7,72.03,71.7,72.0,1229899999.0
2008-10-14 17:27:00,71.99,72.11,71.99,72.1,1229899999.0
2008-10-14 17:28:00,72.09,72.41,72.09,72.35,1229899999.0
2008-10-14 17:29:00,72.3,72.37,72.19,72.19,1229899999.0
2008-10-14 17:30:00,72.2,72.26,72.1,72.15,1229899999.0
2008-10-14 17:31:00,72.14,72.32,72.14,72.29,1229899999.0
2008-10-14 17:32:00,72.28,72.28,72.22,72.25,1229899999.0
2008-10-14 17:33:00,72.26,72.26,72.03,72.05,1229899999.0
2008-10-14 17:34:00,72.06,72.17,72.01,72.01,1229899999.0
2008-10-14 17:35:00,72.0,72.01,71.91,71.99,1229899999.0
2008-10-14 17:36:00,72.0,72.0,71.89,71.92,1229899999.0
2008-10-14 17:37:00,71.93,71.98,71.91,71.98,1229899999.0
2008-10-14 17:38:00,71.99,72.08,71.99,72.07,1229899999.0
2008-10-14 17:39:00,72.06,72.06,71.93,71.95,1229899999.0
2008-10-14 17:40:00,71.94,71.94,71.86,71.9,1229899999.0
2008-10-14 17:41:00,71.91,72.0,71.88,71.92,1229899999.0
2008-10-14 17:42:00,71.93,71.93,71.87,71.89,1229899999.0
2008-10-14 17:43:00,71.9,71.96,71.89,71.92,1229899999.0
2008-10-14 17:44:00,71.93,71.97,71.88,71.89,1229899999.0
2008-10-14 17:45:00,71.88,72.03,71.86,72.01,1229899999.0
2008-10-14 17:46:00,72.02,72.14,72.0,72.13,1229899999.0
2008-10-14 17:47:00,72.12,72.25,72.11,72.25,1229899999.0
2008-10-14 17:48:00,72.24,72.35,72.22,72.3,1229899999.0
2008-10-14 17:49:00,72.31,72.4,72.31,72.38,1229899999.0
2008-10-14 17:50:00,72.37,72.37,72.26,72.28,1229899999.0
2008-10-14 17:51:00,72.27,72.28,72.17,72.21,1229899999.0
2008-10-14 17:52:00,72.22,72.26,72.1,72.1,1229899999.0
2008-10-14 17:53:00,72.09,72.09,72.03,72.04,1229899999.0
2008-10-14 17:54:00,72.05,72.05,71.92,71.93,1229899999.0
2008-10-14 17:55:00,71.92,71.95,71.92,71.94,1229899999.0
2008-10-14 17:56:00,71.95,71.99,71.95,71.98,1229899999.0
2008-10-14 17:57:00,72.0,72.11,72.0,72.03,1229899999.0
2008-10-14 17:58:00,72.02,72.11,71.98,72.07,1229899999.0
2008-10-14 17:59:00,72.08,72.14,72.03,72.03,1229899999.0
2008-10-14 18:00:00,72.0,72.06,71.99,72.0,1229899999.0
2008-10-14 18:01:00,72.01,72.01,71.88,71.88,1229899999.0
2008-10-14 18:02:00,71.89,71.89,71.84,71.86,1229899999.0
2008-10-14 18:03:00,71.87,71.88,71.83,71.85,1229899999.0
2008-10-14 18:04:00,71.84,71.86,71.75,71.77,1229899999.0
2008-10-14 18:05:00,71.76,71.86,71.75,71.83,1229899999.0
2008-10-14 18:06:00,71.84,71.84,71.78,71.78,1229899999.0
2008-10-14 18:07:00,71.77,71.77,71.72,71.77,1229899999.0
2008-10-14 18:08:00,71.78,71.85,71.78,71.85,1229899999.0
2008-10-14 18:09:00,71.84,71.97,71.84,71.95,1229899999.0
2008-10-14 18:10:00,71.94,71.96,71.9,71.92,1229899999.0
2008-10-14 18:11:00,71.93,71.985,71.915,71.985,1229899999.0
2008-10-14 18:12:00,71.96,72.01,71.96,72.0,1782600017.0
2008-10-14 18:13:00,71.99,72.04,71.96,72.02,1782600017.0
2008-10-14 18:14:00,72.01,72.01,71.87,71.92,1782600017.0
2008-10-14 18:15:00,71.91,71.97,71.9,71.97,1782600017.0
2008-10-14 18:16:00,71.98,72.04,71.98,72.01,1782600017.0
2008-10-14 18:17:00,72.0,72.03,71.99,72.0,1782600017.0
2008-10-14 18:18:00,72.01,72.04,71.98,72.0,1782600017.0
2008-10-14 18:19:00,72.01,72.08,72.0,72.045,1782600017.0
2008-10-14 18:20:00,72.04,72.05,72.0,72.01,937800001.0
2008-10-14 18:21:00,72.0,72.0,71.95,71.98,937800001.0
2008-10-14 18:22:00,71.985,71.995,71.97,71.995,937800001.0
2008-10-14 18:23:00,72.0,72.03,71.99,72.02,2094699987.0
2008-10-14 18:24:00,72.01,72.01,71.975,71.975,2094699987.0
2008-10-14 18:25:00,71.97,71.975,71.95,71.96,1160300000.0
2008-10-14 18:26:00,71.95,71.95,71.8,71.82,1094799995.0
2008-10-14 18:27:00,71.83,71.87,71.8,71.83,1094799995.0
2008-10-14 18:28:00,71.82,71.9,71.81,71.86,1094799995.0
2008-10-14 18:29:00,71.85,71.92,71.85,71.87,1094799995.0
2008-10-14 18:30:00,71.86,71.88,71.6,71.61,1094799995.0
2008-10-14 18:31:00,71.6,71.6,71.36,71.42,1094799995.0
2008-10-14 18:32:00,71.43,71.49,71.42,71.48,1094799995.0
2008-10-14 18:33:00,71.48,71.53,71.47,71.51,1094799995.0
2008-10-14 18:34:00,71.51,71.51,71.48,71.505,1730299995.0
2008-10-14 18:35:00,71.52,71.65,71.52,71.65,2073400000.0
2008-10-14 18:36:00,71.64,71.69,71.64,71.68,2073400000.0
2008-10-14 18:37:00,71.67,71.72,71.63,71.71,2073400000.0
2008-10-14 18:38:00,71.72,71.83,71.72,71.83,2073400000.0
2008-10-14 18:39:00,71.84,71.94,71.84,71.94,2073400000.0
2008-10-14 18:40:00,71.93,71.96,71.93,71.94,2073400000.0
2008-10-14 18:41:00,71.96,72.1,71.91,72.0,2073400000.0
2008-10-14 18:42:00,72.0,72.08,72.0,72.065,2073400000.0
2008-10-14 18:43:00,72.08,72.08,72.04,72.05,2022800002.0
2008-10-14 18:44:00,72.07,72.09,72.04,72.04,2022800002.0
2008-10-14 18:45:00,72.03,72.06,71.98,71.98,2022800002.0
2008-10-14 18:46:00,71.97,71.99,71.92,71.92,2022800002.0
2008-10-14 18:47:00,71.93,71.93,71.88,71.91,2022800002.0
2008-10-14 18:48:00,71.92,72.0,71.91,71.97,2022800002.0
2008-10-14 18:49:00,71.96,72.01,71.96,71.99,2022800002.0
2008-10-14 18:50:00,72.0,72.0,71.94,71.94,2022800002.0
2008-10-14 18:51:00,71.93,71.94,71.89,71.93,2022800002.0
2008-10-14 18:52:00,71.94,72.0,71.92,71.99,2022800002.0
2008-10-14 18:53:00,72.0,72.06,71.99,72.0,2022800002.0
2008-10-14 18:54:00,72.01,72.01,71.94,71.94,2022800002.0
2008-10-14 18:55:00,71.93,71.94,71.9,71.94,2022800002.0
2008-10-14 18:56:00,71.93,71.94,71.9,71.92,2022800002.0
2008-10-14 18:57:00,71.93,71.93,71.87,71.87,2022800002.0
2008-10-14 18:58:00,71.875,71.885,71.851,71.851,2022800002.0
2008-10-14 18:59:00,71.83,71.84,71.74,71.75,1146900001.0
2008-10-14 19:00:00,71.74,71.74,71.64,71.66,1146900001.0
2008-10-14 19:01:00,71.67,71.69,71.64,71.66,1146900001.0
2008-10-14 19:02:00,71.67,71.73,71.66,71.73,1146900001.0
2008-10-14 19:03:00,71.74,71.8,71.72,71.8,1146900001.0
2008-10-14 19:04:00,71.79,71.91,71.79,71.91,1146900001.0
2008-10-14 19:05:00,71.9,71.92,71.9,71.91,1146900001.0
2008-10-14 19:06:00,71.9,71.92,71.83,71.84,1146900001.0
2008-10-14 19:07:00,71.841,71.841,71.81,71.81,1146900001.0
2008-10-14 19:08:00,71.81,71.815,71.785,71.795,884399996.0
2008-10-14 19:09:00,71.795,71.895,71.795,71.87,1645099994.0
2008-10-14 19:10:00,71.87,71.895,71.85,71.85,1327199996.0
2008-10-14 19:11:00,71.84,71.85,71.81,71.83,2018999984.0
2008-10-14 19:12:00,71.84,71.88,71.82,71.86,2018999984.0
2008-10-14 19:13:00,71.875,71.92,71.87,71.92,2018999984.0
2008-10-14 19:14:00,71.91,71.95,71.91,71.93,1019399996.0
2008-10-14 19:15:00,71.94,71.94,71.86,71.86,1019399996.0
2008-10-14 19:16:00,71.87,71.87,71.79,71.8,1019399996.0
2008-10-14 19:17:00,71.79,71.79,71.71,71.71,1019399996.0
2008-10-14 19:18:00,71.72,71.81,71.72,71.81,1019399996.0
2008-10-14 19:19:00,71.8,71.83,71.8,71.815,1019399996.0
2008-10-14 19:20:00,71.815,71.825,71.775,71.775,1169600001.0
2008-10-14 19:21:00,71.785,71.8,71.785,71.79,1433299991.0
2008-10-14 19:22:00,71.77,71.79,71.73,71.73,1527400000.0
2008-10-14 19:23:00,71.735,71.77,71.73,71.755,1527400000.0
2008-10-14 19:24:00,71.74,71.75,71.61,71.61,2022199999.0
2008-10-14 19:25:00,71.62,71.69,71.6,71.69,2022199999.0
2008-10-14 19:26:00,71.68,71.77,71.68,71.74,2022199999.0
2008-10-14 19:27:00,71.75,71.75,71.72,71.72,2022199999.0
2008-10-14 19:28:00,71.71,71.72,71.7,71.71,2022199999.0
2008-10-14 19:29:00,71.72,71.83,71.7,71.79,2022199999.0
2008-10-14 19:30:00,71.8,71.82,71.79,71.8,2022199999.0
2008-10-14 19:31:00,71.81,71.85,71.78,71.84,2022199999.0
2008-10-14 19:32:00,71.85,71.88,71.84,71.87,2022199999.0
2008-10-14 19:33:00,71.87,71.955,71.87,71.955,2022199999.0
2008-10-14 19:34:00,71.94,72.01,71.94,72.0,1009300006.0
2008-10-14 19:35:00,71.99,72.01,71.94,72.0,1009300006.0
2008-10-14 19:36:00,71.99,71.99,71.94,71.94,1009300006.0
2008-10-14 19:37:00,71.945,71.945,71.895,71.91,1009300006.0
2008-10-14 19:38:00,71.91,71.91,71.83,71.83,866799997.0
2008-10-14 19:39:00,71.841,71.845,71.751,71.751,866799997.0
2008-10-14 19:40:00,71.73,71.74,71.69,71.69,1234799997.0
2008-10-14 19:41:00,71.68,71.68,71.59,71.59,1234799997.0
2008-10-14 19:42:00,71.6,71.6,71.54,71.58,1234799997.0
2008-10-14 19:43:00,71.59,71.605,71.57,71.595,1234799997.0
2008-10-14 19:44:00,71.59,71.59,71.49,71.52,2095699987.0
2008-10-14 19:45:00,71.51,71.59,71.51,71.59,2095699987.0
2008-10-14 19:46:00,71.61,71.61,71.525,71.59,2095699987.0
2008-10-14 19:47:00,71.59,71.61,71.58,71.6,1759099998.0
2008-10-14 19:48:00,71.61,71.61,71.54,71.56,1759099998.0
2008-10-14 19:49:00,71.56,71.56,71.45,71.45,1759099998.0
2008-10-14 19:50:00,71.47,71.47,71.44,71.45,1364200003.0
2008-10-14 19:51:00,71.44,71.51,71.44,71.5,1364200003.0
2008-10-14 19:52:00,71.49,71.5,71.451,71.451,1364200003.0
2008-10-14 19:53:00,71.43,71.47,71.41,71.43,1952500002.0
2008-10-14 19:54:00,71.47,71.47,71.385,71.395,1952500002.0
2008-10-14 19:55:00,71.38,71.38,71.31,71.31,1276699998.0
2008-10-14 19:56:00,71.3,71.3,71.18,71.19,1276699998.0
2008-10-14 19:57:00,71.18,71.21,71.16,71.19,1276699998.0
2008-10-14 19:58:00,71.2,71.24,71.19,71.23,1276699998.0
2008-10-14 19:59:00,71.23,71.245,71.225,71.245,1276699998.0
2008-10-14 20:00:00,71.23,71.23,71.16,71.16,2138399987.0
2008-10-14 20:01:00,71.17,71.22,71.14,71.22,2138399987.0
2008-10-14 20:02:00,71.21,71.22,71.18,71.2,2138399987.0
2008-10-14 20:03:00,71.21,71.28,71.21,71.28,2138399987.0
2008-10-14 20:04:00,71.27,71.28,71.22,71.26,2138399987.0
2008-10-14 20:05:00,71.25,71.26,71.21,71.25,2138399987.0
2008-10-14 20:06:00,71.24,71.25,71.19,71.19,2138399987.0
2008-10-14 20:07:00,71.18,71.19,71.15,71.16,2138399987.0
2008-10-14 20:08:00,71.15,71.17,71.12,71.16,2138399987.0
2008-10-14 20:09:00,71.17,71.18,71.14,71.16,2138399987.0
2008-10-14 20:10:00,71.15,71.16,71.08,71.08,2138399987.0
2008-10-14 20:11:00,71.07,71.1,70.94,70.99,2138399987.0
2008-10-14 20:12:00,71.0,71.06,70.96,71.03,2138399987.0
2008-10-14 20:13:00,71.02,71.08,71.01,71.08,2138399987.0
2008-10-14 20:14:00,71.07,71.12,71.07,71.11,2138399987.0
2008-10-14 20:15:00,71.12,71.14,71.09,71.14,2138399987.0
2008-10-14 20:16:00,71.13,71.25,71.12,71.25,2138399987.0
2008-10-14 20:17:00,71.24,71.28,71.22,71.26,2138399987.0
2008-10-14 20:18:00,71.25,71.25,70.91,70.92,2138399987.0
2008-10-14 20:19:00,70.9,70.96,70.89,70.94,2138399987.0
2008-10-14 20:20:00,70.95,71.03,70.93,70.99,2138399987.0
2008-10-14 20:21:00,71.01,71.02,70.92,71.0,2138399987.0
2008-10-14 20:22:00,71.01,71.05,70.98,70.99,2138399987.0
2008-10-14 20:23:00,71.0,71.02,70.97,70.99,2138399987.0
2008-10-14 20:24:00,70.98,70.99,70.93,70.93,2138399987.0
2008-10-14 20:25:00,70.92,70.94,70.86,70.87,2138399987.0
2008-10-14 20:26:00,70.88,70.89,70.85,70.86,2138399987.0
2008-10-14 20:27:00,70.85,70.9,70.85,70.88,2138399987.0
2008-10-14 20:28:00,70.89,70.96,70.88,70.94,2138399987.0
2008-10-14 20:29:00,70.93,70.97,70.93,70.96,2138399987.0
2008-10-14 20:30:00,70.965,71.01,70.965,71.0,2138399987.0
2008-10-14 20:31:00,71.01,71.01,70.93,70.96,1988900002.0
2008-10-14 20:32:00,70.97,71.0,70.89,70.91,1988900002.0
2008-10-14 20:33:00,70.92,70.94,70.85,70.93,1988900002.0
2008-10-14 20:34:00,70.935,70.94,70.91,70.92,1988900002.0
2008-10-14 20:35:00,70.93,71.05,70.93,71.05,1770500002.0
2008-10-14 20:36:00,71.04,71.05,71.0,71.01,1770500002.0
2008-10-14 20:37:00,71.01,71.04,71.0,71.01,1764499997.0
2008-10-14 20:38:00,71.0,71.02,70.96,70.965,1764499997.0
2008-10-14 20:39:00,70.97,71.04,70.97,71.04,1829600006.0
2008-10-14 20:40:00,71.03,71.03,70.94,70.96,1829600006.0
2008-10-14 20:41:00,70.97,70.98,70.9,70.91,1829600006.0
2008-10-14 20:42:00,70.9,70.91,70.78,70.78,1829600006.0
2008-10-14 20:43:00,70.79,70.86,70.78,70.84,1829600006.0
2008-10-14 20:44:00,70.85,70.94,70.85,70.87,1829600006.0
2008-10-14 20:45:00,70.86,70.86,70.81,70.81,1829600006.0
2008-10-14 20:46:00,70.8,70.8,70.67,70.69,1829600006.0
2008-10-14 20:47:00,70.68,70.73,70.66,70.72,1829600006.0
2008-10-14 20:48:00,70.73,70.77,70.69,70.69,1829600006.0
2008-10-14 20:49:00,70.67,70.8,70.65,70.72,1829600006.0
2008-10-14 20:50:00,70.71,70.8,70.69,70.79,1829600006.0
2008-10-14 20:51:00,70.78,70.81,70.78,70.81,1829600006.0
2008-10-14 20:52:00,70.82,70.86,70.81,70.82,1829600006.0
2008-10-14 20:53:00,70.81,70.81,70.76,70.78,1829600006.0
2008-10-14 20:54:00,70.79,70.92,70.78,70.92,1829600006.0
2008-10-14 20:55:00,70.93,70.93,70.83,70.84,1829600006.0
2008-10-14 20:56:00,70.85,70.86,70.8,70.81,1829600006.0
2008-10-14 20:57:00,70.82,70.82,70.73,70.73,1829600006.0
2008-10-14 20:58:00,70.72,70.79,70.7,70.79,1829600006.0
2008-10-14 20:59:00,70.78,70.85,70.78,70.79,1829600006.0
2008-10-14 21:00:00,70.8,70.81,70.78,70.79,1829600006.0
2008-10-14 21:01:00,70.8,70.91,70.77,70.91,1829600006.0
2008-10-14 21:02:00,70.92,71.05,70.92,70.94,1829600006.0
2008-10-14 21:03:00,70.96,70.965,70.925,70.93,1829600006.0
2008-10-14 21:04:00,70.95,70.99,70.92,70.97,893000012.0
2008-10-14 21:05:00,70.98,71.1,70.98,71.07,893000012.0
2008-10-14 21:06:00,71.06,71.16,71.06,71.11,893000012.0
2008-10-14 21:07:00,71.115,71.15,71.101,71.14,893000012.0
2008-10-14 21:08:00,71.13,71.205,71.13,71.185,1624999998.0
2008-10-14 21:09:00,71.17,71.29,71.17,71.25,1424099986.0
2008-10-14 21:10:00,71.26,71.46,71.25,71.46,1424099986.0
2008-10-14 21:11:00,71.45,71.45,71.36,71.41,1424099986.0
2008-10-14 21:12:00,71.42,71.52,71.41,71.49,1424099986.0
2008-10-14 21:13:00,71.5,71.54,71.49,71.53,1424099986.0
2008-10-14 21:14:00,71.52,71.6,71.52,71.56,1424099986.0
2008-10-14 21:15:00,71.57,71.57,71.44,71.44,1424099986.0
2008-10-14 21:16:00,71.45,71.45,71.31,71.31,1424099986.0
2008-10-14 21:17:00,71.3,71.33,71.28,71.32,1424099986.0
2008-10-14 21:18:00,71.33,71.39,71.31,71.39,1424099986.0
2008-10-14 21:19:00,71.4,71.41,71.28,71.28,1424099986.0
2008-10-14 21:20:00,71.27,71.37,71.21,71.35,1424099986.0
2008-10-14 21:21:00,71.355,71.36,71.275,71.311,1424099986.0
2008-10-14 21:22:00,71.31,71.34,71.29,71.3,1899000003.0
2008-10-14 21:23:00,71.29,71.29,71.2,71.23,1899000003.0
2008-10-14 21:24:00,71.22,71.22,71.16,71.16,1899000003.0
2008-10-14 21:25:00,71.17,71.195,71.165,71.18,1899000003.0
2008-10-14 21:26:00,71.185,71.28,71.18,71.28,2106700004.0
2008-10-14 21:27:00,71.28,71.29,71.26,71.26,2034700002.0
2008-10-14 21:28:00,71.26,71.285,71.255,71.285,1286799989.0
2008-10-14 21:29:00,71.29,71.4,71.28,71.4,2133200003.0
2008-10-14 21:30:00,71.41,71.54,71.41,71.51,2133200003.0
2008-10-14 21:31:00,71.52,71.7,71.49,71.66,2133200003.0
2008-10-14 21:32:00,71.65,71.65,71.54,71.54,2133200003.0
2008-10-14 21:33:00,71.535,71.545,71.48,71.53,2133200003.0
2008-10-14 21:34:00,71.52,71.57,71.5,71.51,993399996.0
2008-10-14 21:35:00,71.5,71.56,71.5,71.53,993399996.0
2008-10-14 21:36:00,71.52,71.52,71.45,71.455,993399996.0
2008-10-14 21:37:00,71.46,71.51,71.43,71.5,1987800004.0
2008-10-14 21:38:00,71.51,71.53,71.47,71.51,1987800004.0
2008-10-14 21:39:00,71.5,71.5,71.4,71.42,1987800004.0
2008-10-14 21:40:00,71.41,71.42,71.35,71.41,1987800004.0
2008-10-14 21:41:00,71.42,71.48,71.42,71.47,1987800004.0
2008-10-14 21:42:00,71.48,71.53,71.47,71.52,1987800004.0
2008-10-14 21:43:00,71.52,71.52,71.48,71.49,1987800004.0
2008-10-14 21:44:00,71.49,71.55,71.48,71.51,1945300004.0
2008-10-14 21:45:00,71.51,71.61,71.51,71.61,1945300004.0
2008-10-14 21:46:00,71.62,71.665,71.59,71.65,1758100000.0
2008-10-14 21:47:00,71.64,71.67,71.6,71.6,1203800008.0
2008-10-14 21:48:00,71.59,71.59,71.54,71.54,1203800008.0
2008-10-14 21:49:00,71.55,71.555,71.535,71.555,1203800008.0
2008-10-14 21:50:00,71.56,71.56,71.51,71.54,1327900002.0
2008-10-14 21:51:00,71.53,71.58,71.52,71.56,1327900002.0
2008-10-14 21:52:00,71.57,71.58,71.55,71.55,1327900002.0
2008-10-14 21:53:00,71.58,71.595,71.55,71.56,1327900002.0
2008-10-14 21:54:00,71.56,71.595,71.531,71.595,1508799998.0
2008-10-14 21:55:00,71.595,71.65,71.58,71.595,1982599995.0
2008-10-14 21:56:00,71.595,71.61,71.595,71.605,516099997.0
2008-10-14 21:57:00,71.6,71.615,71.591,71.615,473999998.0
2008-10-14 21:58:00,71.62,71.62,71.55,71.55,1834799995.0
2008-10-14 21:59:00,71.56,71.58,71.52,71.565,1189399997.0
2008-10-14 22:00:00,71.575,71.605,71.545,71.545,1901600005.0
2008-10-14 22:01:00,71.535,71.555,71.495,71.505,2034999988.0
2008-10-14 22:02:00,71.5,71.52,71.49,71.5,974200007.0
2008-10-14 22:03:00,71.5,71.515,71.485,71.49,1362799995.0
2008-10-14 22:04:00,71.49,71.49,71.46,71.46,1554299994.0
2008-10-14 22:05:00,71.46,71.47,71.44,71.445,1247499997.0
2008-10-14 22:06:00,71.435,71.44,71.401,71.401,1294499998.0
2008-10-14 22:07:00,71.345,71.36,71.3,71.3,860299995.0
2008-10-14 22:08:00,71.295,71.295,71.191,71.215,971099994.0
2008-10-14 22:09:00,71.215,71.215,71.191,71.215,392500003.0
2008-10-14 22:10:00,71.21,71.21,71.135,71.15,826700010.0
2008-10-14 22:11:00,71.15,71.15,71.135,71.135,533499995.0
2008-10-14 22:12:00,71.145,71.145,71.12,71.12,221500005.0
2008-10-14 22:13:00,71.12,71.16,71.12,71.15,853899997.0
2008-10-14 22:14:00,71.16,71.175,71.15,71.17,891299998.0
2008-10-14 22:15:00,71.17,71.275,71.16,71.235,1540899999.0
2008-10-14 22:16:00,71.23,71.23,71.205,71.205,731000000.0
2008-10-14 22:17:00,71.215,71.225,71.181,71.181,498100003.0
2008-10-14 22:18:00,71.121,71.121,71.065,71.065,320200004.0
2008-10-14 22:19:00,71.08,71.155,71.07,71.11,1026200001.0
2008-10-14 22:20:00,71.115,71.115,71.075,71.09,1482400009.0
2008-10-14 22:21:00,71.09,71.095,71.03,71.061,317400001.0
2008-10-14 22:22:00,71.061,71.07,71.03,71.065,553099996.0
2008-10-14 22:23:00,71.08,71.085,71.08,71.085,176699998.0
2008-10-14 22:24:00,71.065,71.065,71.06,71.06,266999995.0
2008-10-14 22:25:00,71.055,71.065,71.055,71.065,143999999.0
2008-10-14 22:26:00,71.07,71.08,71.05,71.05,317600002.0
2008-10-14 22:27:00,71.055,71.055,71.055,71.055,114500001.0
2008-10-14 22:28:00,71.035,71.04,71.03,71.03,249000000.0
2008-10-14 22:29:00,71.021,71.021,70.98,70.98,1481099993.0
2008-10-14 22:30:00,70.99,71.025,70.99,71.005,841600002.0
2008-10-14 22:31:00,71.005,71.015,70.985,70.99,303200001.0
2008-10-14 22:32:00,70.995,70.995,70.945,70.96,567199998.0
2008-10-14 22:33:00,70.955,70.955,70.905,70.91,1255199987.0
2008-10-14 22:34:00,70.905,70.935,70.905,70.91,557000001.0
2008-10-14 22:35:00,70.905,71.005,70.905,71.0,313200003.0
2008-10-14 22:36:00,71.005,71.005,70.921,70.921,421200001.0
2008-10-14 22:37:00,70.921,70.955,70.921,70.945,814400002.0
2008-10-14 22:38:00,70.98,70.98,70.94,70.94,675499997.0
2008-10-14 22:39:00,70.97,70.985,70.96,70.965,379599997.0
2008-10-14 22:40:00,70.975,71.005,70.965,71.005,489199997.0
2008-10-14 22:41:00,71.01,71.01,71.01,71.01,30200001.0
2008-10-14 22:42:00,71.015,71.015,71.005,71.005,112899999.0
2008-10-14 22:43:00,71.015,71.055,71.015,71.04,649100010.0
2008-10-14 22:44:00,71.045,71.085,71.045,71.085,832599995.0
2008-10-14 22:45:00,71.09,71.24,71.09,71.23,1240400015.0
2008-10-14 22:46:00,71.195,71.31,71.195,71.305,1240400015.0
2008-10-14 22:47:00,71.295,71.32,71.295,71.32,243900002.0
2008-10-14 22:48:00,71.305,71.305,71.275,71.28,336300002.0
2008-10-14 22:49:00,71.28,71.295,71.22,71.225,1946899992.0
2008-10-14 22:50:00,71.225,71.24,71.17,71.17,973400001.0
2008-10-14 22:51:00,71.17,71.17,71.14,71.14,814200006.0
2008-10-14 22:52:00,71.15,71.15,71.095,71.135,1245899995.0
2008-10-14 22:53:00,71.095,71.095,71.015,71.015,409099998.0
2008-10-14 22:54:00,70.995,70.995,70.925,70.945,1603700002.0
2008-10-14 22:55:00,70.955,71.04,70.955,70.985,1169900004.0
2008-10-14 22:56:00,70.995,71.02,70.995,70.995,736500003.0
2008-10-14 22:57:00,70.99,71.05,70.99,71.045,1630200002.0
2008-10-14 22:58:00,71.045,71.045,71.03,71.03,305300000.0
2008-10-14 22:59:00,71.04,71.11,71.04,71.11,597900004.0
2008-10-14 23:00:00,71.11,71.11,71.095,71.1,18800000.0
2008-10-14 23:01:00,71.111,71.127,71.074,71.091,1825599978.0
2008-10-14 23:02:00,71.105,71.12,71.1,71.12,112000000.0
2008-10-14 23:03:00,71.115,71.12,71.11,71.11,38900000.0
2008-10-14 23:04:00,71.105,71.15,71.105,71.13,456000007.0
2008-10-14 23:05:00,71.12,71.135,71.105,71.105,1392400005.0
2008-10-14 23:06:00,71.081,71.095,71.081,71.081,696400003.0
2008-10-14 23:07:00,71.09,71.19,71.08,71.19,1241499987.0
2008-10-14 23:08:00,71.185,71.21,71.17,71.21,1241499987.0
2008-10-14 23:09:00,71.215,71.215,71.165,71.165,759400003.0
2008-10-14 23:10:00,71.165,71.195,71.161,71.19,355000002.0
2008-10-14 23:11:00,71.185,71.195,71.18,71.195,529000001.0
2008-10-14 23:12:00,71.195,71.195,71.161,71.195,1885800014.0
2008-10-14 23:13:00,71.195,71.2,71.19,71.19,463400002.0
2008-10-14 23:14:00,71.195,71.21,71.19,71.2,575399998.0
2008-10-14 23:15:00,71.2,71.23,71.2,71.2,511199991.0
2008-10-14 23:16:00,71.21,71.235,71.2,71.2,511199991.0
2008-10-14 23:17:00,71.27,71.345,71.261,71.345,1113099998.0
2008-10-14 23:18:00,71.34,71.43,71.34,71.41,957100000.0
2008-10-14 23:19:00,71.41,71.435,71.395,71.43,1991699986.0
2008-10-14 23:20:00,71.47,71.47,71.425,71.43,1137799989.0
2008-10-14 23:21:00,71.435,71.46,71.43,71.46,652100002.0
2008-10-14 23:22:00,71.465,71.475,71.455,71.475,470599998.0
2008-10-14 23:23:00,71.47,71.495,71.47,71.495,783199985.0
2008-10-14 23:24:00,71.495,71.59,71.475,71.59,1375599983.0
2008-10-14 23:25:00,71.58,71.645,71.54,71.59,1813000023.0
2008-10-14 23:26:00,71.58,71.59,71.54,71.57,232699996.0
2008-10-14 23:27:00,71.54,71.565,71.54,71.56,232699996.0
2008-10-14 23:28:00,71.575,71.575,71.545,71.545,279900003.0
2008-10-14 23:29:00,71.54,71.54,71.521,71.521,502699999.0
2008-10-14 23:30:00,71.525,71.595,71.521,71.521,403000003.0
2008-10-14 23:31:00,71.521,71.521,71.521,71.521,155399998.0
2008-10-14 23:32:00,71.55,71.565,71.521,71.525,728799985.0
2008-10-14 23:33:00,71.535,71.585,71.535,71.585,928699994.0
2008-10-14 23:34:00,71.57,71.6,71.555,71.595,1431999998.0
2008-10-14 23:35:00,71.575,71.59,71.575,71.59,236299999.0
2008-10-14 23:36:00,71.585,71.585,71.561,71.561,354599996.0
2008-10-14 23:37:00,71.561,71.57,71.561,71.57,157199999.0
2008-10-14 23:38:00,71.57,71.59,71.561,71.59,434899998.0
2008-10-14 23:39:00,71.59,71.65,71.59,71.63,515999997.0
2008-10-14 23:40:00,71.65,71.65,71.59,71.59,573299988.0
2008-10-14 23:41:00,71.591,71.595,71.591,71.591,573299988.0
2008-10-14 23:42:00,71.61,71.62,71.591,71.591,537199991.0
2008-10-14 23:43:00,71.591,71.591,71.511,71.53,1026100006.0
2008-10-14 23:44:00,71.53,71.55,71.515,71.515,814500007.0
2008-10-14 23:45:00,71.52,71.525,71.515,71.52,847400013.0
2008-10-14 23:46:00,71.52,71.545,71.52,71.54,315100001.0
2008-10-14 23:47:00,71.55,71.56,71.53,71.54,1168499997.0
2008-10-14 23:48:00,71.54,71.54,71.52,71.53,1168499997.0
2008-10-14 23:49:00,71.52,71.53,71.511,71.511,1423600009.0
2008-10-14 23:50:00,71.511,71.525,71.511,71.511,462499990.0
2008-10-14 23:51:00,71.481,71.481,71.42,71.45,1516200005.0
2008-10-14 23:52:00,71.455,71.48,71.44,71.48,744800000.0
2008-10-14 23:53:00,71.48,71.48,71.45,71.46,220000004.0
2008-10-14 23:54:00,71.455,71.5,71.44,71.5,945899989.0
2008-10-14 23:55:00,71.52,71.555,71.52,71.555,711000002.0
2008-10-14 23:56:00,71.555,71.585,71.55,71.555,304599994.0
2008-10-14 23:57:00,71.531,71.54,71.531,71.531,104400000.0
2008-10-14 23:58:00,71.531,71.531,71.531,71.531,423899989.0
2008-10-14 23:59:00,71.531,71.531,71.48,71.48,336399997.0
2008-10-15 00:00:00,71.47,71.55,71.465,71.55,627500003.0
2008-10-15 00:01:00,71.555,71.585,71.531,71.555,684200000.0
2008-10-15 00:02:00,71.555,71.565,71.545,71.55,205700000.0
2008-10-15 00:03:00,71.6,71.665,71.6,71.66,635200001.0
2008-10-15 00:04:00,71.665,71.665,71.6,71.61,968899989.0
2008-10-15 00:05:00,71.62,71.62,71.59,71.595,1026200001.0
2008-10-15 00:06:00,71.6,71.66,71.595,71.64,1058699992.0
2008-10-15 00:07:00,71.655,71.7,71.65,71.65,1000000000.0
2008-10-15 00:08:00,71.65,71.67,71.65,71.665,234200001.0
2008-10-15 00:09:00,71.68,71.695,71.66,71.69,480900007.0
2008-10-15 00:10:00,71.675,71.71,71.675,71.68,1012300017.0
2008-10-15 00:11:00,71.7,71.74,71.7,71.72,409600005.0
2008-10-15 00:12:00,71.72,71.72,71.641,71.641,1010199986.0
2008-10-15 00:13:00,71.641,71.671,71.55,71.57,923100008.0
2008-10-15 00:14:00,71.6,71.64,71.6,71.64,1174699991.0
2008-10-15 00:15:00,71.64,71.64,71.591,71.591,512100005.0
2008-10-15 00:16:00,71.591,71.591,71.53,71.53,141000003.0
2008-10-15 00:17:00,71.53,71.53,71.415,71.46,1036700004.0
2008-10-15 00:18:00,71.46,71.49,71.441,71.445,657100001.0
2008-10-15 00:19:00,71.441,71.445,71.41,71.435,551399998.0
2008-10-15 00:20:00,71.43,71.51,71.425,71.47,808800007.0
2008-10-15 00:21:00,71.49,71.49,71.45,71.46,112299999.0
2008-10-15 00:22:00,71.46,71.52,71.46,71.52,170199999.0
2008-10-15 00:23:00,71.525,71.525,71.481,71.481,513000000.0
2008-10-15 00:24:00,71.481,71.495,71.481,71.49,358000003.0
2008-10-15 00:25:00,71.49,71.49,71.481,71.485,292100001.0
2008-10-15 00:26:00,71.49,71.575,71.481,71.57,1032599998.0
2008-10-15 00:27:00,71.56,71.66,71.545,71.601,1931600004.0
2008-10-15 00:28:00,71.601,71.615,71.601,71.615,634600007.0
2008-10-15 00:29:00,71.61,71.63,71.605,71.62,393200002.0
2008-10-15 00:30:00,71.63,71.665,71.63,71.63,526700003.0
2008-10-15 00:31:00,71.615,71.615,71.605,71.61,388299998.0
2008-10-15 00:32:00,71.61,71.62,71.605,71.605,1192400003.0
2008-10-15 00:33:00,71.61,71.615,71.605,71.605,1617799991.0
2008-10-15 00:34:00,71.61,71.61,71.605,71.61,1561400007.0
2008-10-15 00:35:00,71.61,71.61,71.57,71.575,993500011.0
2008-10-15 00:36:00,71.55,71.595,71.531,71.595,872100006.0
2008-10-15 00:37:00,71.61,71.61,71.58,71.59,643100011.0
2008-10-15 00:38:00,71.59,71.59,71.565,71.565,710299999.0
2008-10-15 00:39:00,71.55,71.565,71.525,71.53,1868599975.0
2008-10-15 00:40:00,71.53,71.535,71.525,71.53,565600002.0
2008-10-15 00:41:00,71.53,71.535,71.51,71.51,707200006.0
2008-10-15 00:42:00,71.515,71.53,71.48,71.485,1448100006.0
2008-10-15 00:43:00,71.48,71.48,71.451,71.451,349099996.0
2008-10-15 00:44:00,71.525,71.525,71.41,71.41,1036499988.0
2008-10-15 00:45:00,71.405,71.42,71.38,71.405,1819800010.0
2008-10-15 00:46:00,71.39,71.395,71.361,71.375,750500002.0
2008-10-15 00:47:00,71.39,71.39,71.365,71.37,199100000.0
2008-10-15 00:48:00,71.365,71.415,71.365,71.415,155800002.0
2008-10-15 00:49:00,71.405,71.415,71.315,71.355,476600001.0
2008-10-15 00:50:00,71.4,71.435,71.395,71.395,372600000.0
2008-10-15 00:51:00,71.405,71.45,71.405,71.43,563200000.0
2008-10-15 00:52:00,71.425,71.455,71.42,71.455,620099999.0
2008-10-15 00:53:00,71.515,71.535,71.5,71.535,995600001.0
2008-10-15 00:54:00,71.5,71.58,71.49,71.56,981599999.0
2008-10-15 00:55:00,71.545,71.6,71.535,71.6,981599999.0
2008-10-15 00:56:00,71.59,71.59,71.53,71.53,827000000.0
2008-10-15 00:57:00,71.54,71.54,71.44,71.46,1957300004.0
2008-10-15 00:58:00,71.47,71.53,71.47,71.51,1957300004.0
2008-10-15 00:59:00,71.465,71.475,71.425,71.43,1957300004.0
2008-10-15 01:00:00,71.43,71.47,71.405,71.47,1678599996.0
2008-10-15 01:01:00,71.465,71.53,71.465,71.52,1015499996.0
2008-10-15 01:02:00,71.52,71.595,71.515,71.56,1599000005.0
2008-10-15 01:03:00,71.56,71.6,71.515,71.515,1388400001.0
2008-10-15 01:04:00,71.51,71.515,71.43,71.43,954800005.0
2008-10-15 01:05:00,71.445,71.45,71.411,71.42,437200000.0
2008-10-15 01:06:00,71.42,71.445,71.411,71.411,1334999994.0
2008-10-15 01:07:00,71.415,71.415,71.341,71.345,1154300010.0
2008-10-15 01:08:00,71.345,71.345,71.251,71.251,1098400007.0
2008-10-15 01:09:00,71.26,71.26,71.19,71.19,1386699991.0
2008-10-15 01:10:00,71.205,71.22,71.14,71.16,1386699991.0
2008-10-15 01:11:00,71.16,71.18,71.13,71.17,434799999.0
2008-10-15 01:12:00,71.18,71.23,71.16,71.22,434799999.0
2008-10-15 01:13:00,71.23,71.255,71.23,71.235,434799999.0
2008-10-15 01:14:00,71.25,71.32,71.25,71.32,630799998.0
2008-10-15 01:15:00,71.32,71.32,71.28,71.305,1149600004.0
2008-10-15 01:16:00,71.305,71.34,71.305,71.34,585900003.0
2008-10-15 01:17:00,71.345,71.345,71.31,71.335,2080900010.0
2008-10-15 01:18:00,71.325,71.335,71.305,71.315,730700002.0
2008-10-15 01:19:00,71.315,71.315,71.211,71.215,1136599991.0
2008-10-15 01:20:00,71.215,71.275,71.211,71.221,1308700001.0
2008-10-15 01:21:00,71.2,71.2,70.94,70.95,2126800002.0
2008-10-15 01:22:00,70.941,70.995,70.941,70.975,2126800002.0
2008-10-15 01:23:00,70.99,71.06,70.99,71.04,1579999992.0
2008-10-15 01:24:00,71.05,71.07,71.02,71.02,1579999992.0
2008-10-15 01:25:00,71.03,71.03,70.88,70.94,1579999992.0
2008-10-15 01:26:00,70.925,70.985,70.901,70.97,1579999992.0
2008-10-15 01:27:00,70.975,71.04,70.975,71.03,2116900015.0
2008-10-15 01:28:00,71.01,71.03,70.91,70.91,946799997.0
2008-10-15 01:29:00,70.92,70.92,70.81,70.84,946799997.0
2008-10-15 01:30:00,70.85,70.97,70.84,70.97,946799997.0
2008-10-15 01:31:00,70.94,70.96,70.83,70.84,946799997.0
2008-10-15 01:32:00,70.83,70.84,70.79,70.81,946799997.0
2008-10-15 01:33:00,70.8,70.85,70.8,70.82,946799997.0
2008-10-15 01:34:00,70.815,70.825,70.795,70.81,946799997.0
2008-10-15 01:35:00,70.81,70.82,70.77,70.82,1203500002.0
2008-10-15 01:36:00,70.815,70.815,70.761,70.761,1203500002.0
2008-10-15 01:37:00,70.75,70.77,70.72,70.73,1352200000.0
2008-10-15 01:38:00,70.72,70.75,70.66,70.69,1352200000.0
2008-10-15 01:39:00,70.7,70.79,70.7,70.79,1352200000.0
2008-10-15 01:40:00,70.8,70.82,70.76,70.77,1352200000.0
2008-10-15 01:41:00,70.78,70.78,70.69,70.7,1352200000.0
2008-10-15 01:42:00,70.68,70.71,70.67,70.69,1352200000.0
2008-10-15 01:43:00,70.68,70.68,70.57,70.63,1352200000.0
2008-10-15 01:44:00,70.64,70.67,70.62,70.66,1352200000.0
2008-10-15 01:45:00,70.67,70.73,70.66,70.67,1352200000.0
2008-10-15 01:46:00,70.68,70.71,70.56,70.62,1352200000.0
2008-10-15 01:47:00,70.63,70.7,70.55,70.69,1352200000.0
2008-10-15 01:48:00,70.7,70.72,70.66,70.7,1352200000.0
2008-10-15 01:49:00,70.71,70.78,70.71,70.77,1352200000.0
2008-10-15 01:50:00,70.765,70.805,70.76,70.77,1352200000.0
2008-10-15 01:51:00,70.76,70.76,70.65,70.67,1913700012.0
2008-10-15 01:52:00,70.66,70.745,70.66,70.73,1913700012.0
2008-10-15 01:53:00,70.71,70.77,70.705,70.76,1627300001.0
2008-10-15 01:54:00,70.77,70.815,70.761,70.775,1376599990.0
2008-10-15 01:55:00,70.77,70.815,70.77,70.79,1082700005.0
2008-10-15 01:56:00,70.8,70.8,70.68,70.68,1583400008.0
2008-10-15 01:57:00,70.69,70.71,70.54,70.575,1583400008.0
2008-10-15 01:58:00,70.59,70.59,70.53,70.56,1742400005.0
2008-10-15 01:59:00,70.57,70.59,70.53,70.55,1742400005.0
2008-10-15 02:00:00,70.56,70.58,70.32,70.32,1742400005.0
2008-10-15 02:01:00,70.33,70.43,70.33,70.35,1742400005.0
2008-10-15 02:02:00,70.32,70.33,70.18,70.32,1742400005.0
2008-10-15 02:03:00,70.33,70.41,70.32,70.39,1742400005.0
2008-10-15 02:04:00,70.38,70.41,70.35,70.41,1742400005.0
2008-10-15 02:05:00,70.4,70.45,70.38,70.43,1742400005.0
2008-10-15 02:06:00,70.42,70.44,70.36,70.36,1742400005.0
2008-10-15 02:07:00,70.35,70.37,70.33,70.33,1742400005.0
2008-10-15 02:08:00,70.32,70.32,70.2,70.21,1742400005.0
2008-10-15 02:09:00,70.22,70.22,70.08,70.08,1742400005.0
2008-10-15 02:10:00,70.09,70.1,69.84,69.87,1742400005.0
2008-10-15 02:11:00,69.85,70.02,69.85,70.01,1742400005.0
2008-10-15 02:12:00,70.0,70.01,69.95,69.98,1742400005.0
2008-10-15 02:13:00,69.97,70.04,69.97,70.02,1742400005.0
2008-10-15 02:14:00,70.03,70.25,70.01,70.25,1742400005.0
2008-10-15 02:15:00,70.24,70.47,70.24,70.47,1742400005.0
2008-10-15 02:16:00,70.46,70.58,70.45,70.55,1742400005.0
2008-10-15 02:17:00,70.54,70.56,70.48,70.56,1742400005.0
2008-10-15 02:18:00,70.57,70.58,70.53,70.56,1742400005.0
2008-10-15 02:19:00,70.55,70.55,70.47,70.51,1742400005.0
2008-10-15 02:20:00,70.52,70.58,70.49,70.55,1742400005.0
2008-10-15 02:21:00,70.56,70.67,70.56,70.67,1742400005.0
2008-10-15 02:22:00,70.68,70.69,70.63,70.63,1742400005.0
2008-10-15 02:23:00,70.61,70.62,70.53,70.53,1742400005.0
2008-10-15 02:24:00,70.52,70.53,70.35,70.37,1742400005.0
2008-10-15 02:25:00,70.37,70.395,70.37,70.395,1742400005.0
2008-10-15 02:26:00,70.395,70.475,70.395,70.475,913800004.0
2008-10-15 02:27:00,70.46,70.5,70.45,70.5,1941300000.0
2008-10-15 02:28:00,70.49,70.56,70.49,70.5,1941300000.0
2008-10-15 02:29:00,70.51,70.53,70.46,70.47,1941300000.0
2008-10-15 02:30:00,70.46,70.48,70.39,70.4,1941300000.0
2008-10-15 02:31:00,70.42,70.42,70.3,70.31,1567299995.0
2008-10-15 02:32:00,70.32,70.33,70.21,70.27,1567299995.0
2008-10-15 02:33:00,70.24,70.29,70.201,70.245,1567299995.0
2008-10-15 02:34:00,70.26,70.26,70.11,70.13,1738700020.0
2008-10-15 02:35:00,70.11,70.22,70.08,70.14,1738700020.0
2008-10-15 02:36:00,70.145,70.235,70.145,70.23,1738700020.0
2008-10-15 02:37:00,70.23,70.28,70.22,70.24,742400004.0
2008-10-15 02:38:00,70.23,70.25,70.22,70.25,742400004.0
2008-10-15 02:39:00,70.25,70.25,70.21,70.235,742400004.0
2008-10-15 02:40:00,70.24,70.255,70.201,70.201,1343799996.0
2008-10-15 02:41:00,70.19,70.21,70.08,70.09,2104199981.0
2008-10-15 02:42:00,70.08,70.09,69.99,70.02,2104199981.0
2008-10-15 02:43:00,70.01,70.08,70.01,70.04,2104199981.0
2008-10-15 02:44:00,70.03,70.17,70.03,70.13,2104199981.0
2008-10-15 02:45:00,70.17,70.265,70.13,70.255,2104199981.0
2008-10-15 02:46:00,70.27,70.43,70.27,70.4,1544940009.0
2008-10-15 02:47:00,70.39,70.48,70.36,70.36,1544940009.0
2008-10-15 02:48:00,70.37,70.38,70.28,70.29,1703499994.0
2008-10-15 02:49:00,70.28,70.32,70.28,70.28,1703499994.0
2008-10-15 02:50:00,70.275,70.28,70.27,70.275,1703499994.0
2008-10-15 02:51:00,70.28,70.28,70.26,70.28,2067849995.0
2008-10-15 02:52:00,70.28,70.3,70.245,70.28,2067849995.0
2008-10-15 02:53:00,70.28,70.29,70.275,70.29,1475230005.0
2008-10-15 02:54:00,70.31,70.33,70.2,70.25,2098710014.0
2008-10-15 02:55:00,70.24,70.28,70.17,70.21,2098710014.0
2008-10-15 02:56:00,70.2,70.21,70.04,70.04,2098710014.0
2008-10-15 02:57:00,70.03,70.03,69.95,70.02,2098710014.0
2008-10-15 02:58:00,70.01,70.04,69.93,69.93,2098710014.0
2008-10-15 02:59:00,69.94,69.94,69.83,69.89,2098710014.0
2008-10-15 03:00:00,69.86,69.99,69.86,69.94,2098710014.0
2008-10-15 03:01:00,69.95,69.96,69.9,69.92,2098710014.0
2008-10-15 03:02:00,69.91,70.09,69.91,70.09,2098710014.0
2008-10-15 03:03:00,70.08,70.09,69.99,69.99,2098710014.0
2008-10-15 03:04:00,69.98,70.03,69.96,70.01,2098710014.0
2008-10-15 03:05:00,70.02,70.04,70.02,70.03,2098710014.0
2008-10-15 03:06:00,70.05,70.15,70.05,70.15,2133900004.0
2008-10-15 03:07:00,70.15,70.155,70.08,70.09,2133900004.0
2008-10-15 03:08:00,70.095,70.095,70.061,70.061,1116420006.0
2008-10-15 03:09:00,70.061,70.065,70.061,70.061,672139993.0
2008-10-15 03:10:00,70.061,70.061,70.0,70.03,1137679994.0
2008-10-15 03:11:00,70.02,70.03,69.93,69.96,2146279993.0
2008-10-15 03:12:00,69.965,69.985,69.86,69.86,2146279993.0
2008-10-15 03:13:00,69.88,69.88,69.72,69.8,1256130007.0
2008-10-15 03:14:00,69.79,69.93,69.79,69.83,1256130007.0
2008-10-15 03:15:00,69.82,69.89,69.77,69.88,1256130007.0
2008-10-15 03:16:00,69.87,69.88,69.78,69.78,1256130007.0
2008-10-15 03:17:00,69.79,69.81,69.63,69.64,1256130007.0
2008-10-15 03:18:00,69.65,69.78,69.64,69.72,1256130007.0
2008-10-15 03:19:00,69.72,69.725,69.71,69.72,1256130007.0
2008-10-15 03:20:00,69.681,69.681,69.63,69.63,1568109990.0
2008-10-15 03:21:00,69.635,69.68,69.635,69.67,1424529987.0
2008-10-15 03:22:00,69.71,69.75,69.71,69.74,1625330002.0
2008-10-15 03:23:00,69.75,69.85,69.75,69.785,1625330002.0
2008-10-15 03:24:00,69.81,69.89,69.8,69.88,1447809999.0
2008-10-15 03:25:00,69.88,69.975,69.87,69.965,1447809999.0
2008-10-15 03:26:00,69.96,70.06,69.95,70.0,1054450007.0
2008-10-15 03:27:00,69.99,70.0,69.97,70.0,1054450007.0
2008-10-15 03:28:00,69.995,70.025,69.995,70.015,1054450007.0
2008-10-15 03:29:00,70.01,70.08,70.01,70.08,1705250012.0
2008-10-15 03:30:00,70.09,70.21,70.09,70.21,1705250012.0
2008-10-15 03:31:00,70.2,70.2,70.15,70.15,1705250012.0
2008-10-15 03:32:00,70.15,70.22,70.15,70.19,1705250012.0
2008-10-15 03:33:00,70.19,70.22,70.17,70.205,1853830002.0
2008-10-15 03:34:00,70.21,70.215,70.18,70.21,1234979980.0
2008-10-15 03:35:00,70.21,70.21,70.185,70.185,720339991.0
2008-10-15 03:36:00,70.2,70.225,70.185,70.185,1852100003.0
2008-10-15 03:37:00,70.18,70.2,70.18,70.2,641659993.0
2008-10-15 03:38:00,70.18,70.185,70.15,70.15,896269994.0
2008-10-15 03:39:00,70.145,70.15,69.995,70.0,1629459990.0
2008-10-15 03:40:00,70.01,70.07,69.95,70.02,1541059998.0
2008-10-15 03:41:00,70.015,70.035,69.97,69.99,1541059998.0
2008-10-15 03:42:00,69.98,69.99,69.921,69.99,1788379990.0
2008-10-15 03:43:00,69.99,70.055,69.99,70.045,1266140001.0
2008-10-15 03:44:00,70.05,70.09,70.04,70.085,1534309990.0
2008-10-15 03:45:00,70.1,70.14,70.09,70.09,1248089983.0
2008-10-15 03:46:00,70.09,70.09,69.981,69.99,1248089983.0
2008-10-15 03:47:00,69.99,70.0,69.89,69.91,1285179996.0
2008-10-15 03:48:00,69.915,69.935,69.881,69.881,1285179996.0
2008-10-15 03:49:00,69.881,69.885,69.77,69.781,1553959987.0
2008-10-15 03:50:00,69.781,69.781,69.69,69.74,1923950004.0
2008-10-15 03:51:00,69.72,69.82,69.72,69.8,1498189989.0
2008-10-15 03:52:00,69.79,69.89,69.78,69.89,1498189989.0
2008-10-15 03:53:00,69.885,69.89,69.865,69.87,1498189989.0
2008-10-15 03:54:00,69.875,69.955,69.87,69.955,1713919994.0
2008-10-15 03:55:00,69.965,70.005,69.955,70.005,1579639987.0
2008-10-15 03:56:00,70.01,70.05,70.0,70.05,491759991.0
2008-10-15 03:57:00,70.055,70.06,70.02,70.025,559129993.0
2008-10-15 03:58:00,70.035,70.035,69.981,69.981,2009429992.0
2008-10-15 03:59:00,69.981,70.09,69.981,70.085,1138929999.0
2008-10-15 04:00:00,70.08,70.14,70.08,70.13,2007729998.0
2008-10-15 04:01:00,70.11,70.24,70.09,70.22,2007729998.0
2008-10-15 04:02:00,70.21,70.24,70.16,70.16,2007729998.0
2008-10-15 04:03:00,70.18,70.27,70.165,70.25,2007729998.0
2008-10-15 04:04:00,70.25,70.25,70.151,70.185,986600010.0
2008-10-15 04:05:00,70.185,70.19,70.1,70.1,2135340001.0
2008-10-15 04:06:00,70.12,70.12,70.04,70.04,1148490005.0
2008-10-15 04:07:00,70.02,70.05,70.015,70.03,1871959997.0
2008-10-15 04:08:00,70.03,70.045,69.95,69.965,1997969991.0
2008-10-15 04:09:00,69.965,70.015,69.96,69.961,1186280015.0
2008-10-15 04:10:00,69.961,70.025,69.961,69.99,1405829995.0
2008-10-15 04:11:00,69.985,70.005,69.98,69.98,819020004.0
2008-10-15 04:12:00,69.975,70.005,69.971,70.005,1475820010.0
2008-10-15 04:13:00,69.995,70.0,69.971,69.971,1017749993.0
2008-10-15 04:14:00,69.971,70.095,69.971,70.075,2001339997.0
2008-10-15 04:15:00,70.08,70.085,70.015,70.02,1677289993.0
2008-10-15 04:16:00,70.0,70.05,69.99,69.99,2041329992.0
2008-10-15 04:17:00,70.0,70.03,69.99,69.99,2041329992.0
2008-10-15 04:18:00,69.98,70.02,69.91,69.93,2041329992.0
2008-10-15 04:19:00,69.92,69.95,69.89,69.91,2041329992.0
2008-10-15 04:20:00,69.92,69.92,69.89,69.9,2041329992.0
2008-10-15 04:21:00,69.9,69.91,69.855,69.86,1982180000.0
2008-10-15 04:22:00,69.85,69.86,69.81,69.84,1657250004.0
2008-10-15 04:23:00,69.85,69.86,69.82,69.84,1657250004.0
2008-10-15 04:24:00,69.83,69.84,69.82,69.83,1657250004.0
2008-10-15 04:25:00,69.82,69.87,69.81,69.83,1657250004.0
2008-10-15 04:26:00,69.85,69.86,69.77,69.78,1657250004.0
2008-10-15 04:27:00,69.79,69.87,69.78,69.87,1657250004.0
2008-10-15 04:28:00,69.86,69.92,69.86,69.87,705679994.0
2008-10-15 04:29:00,69.87,69.87,69.84,69.84,705679994.0
2008-10-15 04:30:00,69.815,69.845,69.815,69.83,453760002.0
2008-10-15 04:31:00,69.83,69.92,69.83,69.84,1238580012.0
2008-10-15 04:32:00,69.85,69.92,69.85,69.89,1238580012.0
2008-10-15 04:33:00,69.9,69.9,69.86,69.9,1238580012.0
2008-10-15 04:34:00,69.89,69.91,69.89,69.9,1238580012.0
2008-10-15 04:35:00,69.92,69.935,69.905,69.93,1238580012.0
2008-10-15 04:36:00,69.91,69.91,69.88,69.9,1649519997.0
2008-10-15 04:37:00,69.9,69.93,69.9,69.91,1649519997.0
2008-10-15 04:38:00,69.92,69.92,69.9,69.92,1470999990.0
2008-10-15 04:39:00,69.935,69.95,69.92,69.92,1470999990.0
2008-10-15 04:40:00,69.935,69.96,69.92,69.93,1437429996.0
2008-10-15 04:41:00,69.93,69.94,69.92,69.93,621620001.0
2008-10-15 04:42:00,69.94,69.96,69.935,69.945,988560011.0
2008-10-15 04:43:00,69.945,69.97,69.94,69.95,901529999.0
2008-10-15 04:44:00,69.955,69.975,69.95,69.96,1579960008.0
2008-10-15 04:45:00,69.95,69.97,69.95,69.96,1535089993.0
2008-10-15 04:46:00,69.97,70.1,69.97,70.07,1535089993.0
2008-10-15 04:47:00,70.11,70.145,70.11,70.115,1535089993.0
2008-10-15 04:48:00,70.115,70.16,70.11,70.16,1388959989.0
2008-10-15 04:49:00,70.16,70.205,70.16,70.165,1813570008.0
2008-10-15 04:50:00,70.17,70.18,70.161,70.18,1045509997.0
2008-10-15 04:51:00,70.18,70.205,70.17,70.19,1044220005.0
2008-10-15 04:52:00,70.18,70.25,70.18,70.235,2091809999.0
2008-10-15 04:53:00,70.22,70.25,70.22,70.25,2136289983.0
2008-10-15 04:54:00,70.25,70.25,70.17,70.23,2136289983.0
2008-10-15 04:55:00,70.23,70.25,70.22,70.24,1826630008.0
2008-10-15 04:56:00,70.25,70.28,70.24,70.28,1826630008.0
2008-10-15 04:57:00,70.285,70.31,70.265,70.295,1826630008.0
2008-10-15 04:58:00,70.29,70.31,70.27,70.27,1640349987.0
2008-10-15 04:59:00,70.27,70.27,70.201,70.201,1344259986.0
2008-10-15 05:00:00,70.201,70.205,70.18,70.19,881789994.0
2008-10-15 05:01:00,70.19,70.225,70.19,70.215,768669991.0
2008-10-15 05:02:00,70.225,70.235,70.2,70.23,1585120000.0
2008-10-15 05:03:00,70.23,70.24,70.16,70.21,732590008.0
2008-10-15 05:04:00,70.23,70.24,70.22,70.22,732590008.0
2008-10-15 05:05:00,70.22,70.26,70.22,70.235,1181229988.0
2008-10-15 05:06:00,70.235,70.245,70.23,70.235,317509998.0
2008-10-15 05:07:00,70.23,70.26,70.225,70.245,1567209998.0
2008-10-15 05:08:00,70.245,70.255,70.235,70.255,785630005.0
2008-10-15 05:09:00,70.26,70.27,70.221,70.225,929860001.0
2008-10-15 05:10:00,70.23,70.23,70.2,70.2,1328719992.0
2008-10-15 05:11:00,70.2,70.2,70.065,70.065,1642619988.0
2008-10-15 05:12:00,70.085,70.1,70.045,70.075,1710969997.0
2008-10-15 05:13:00,70.08,70.115,70.08,70.095,1162399999.0
2008-10-15 05:14:00,70.09,70.1,70.07,70.085,1205299999.0
2008-10-15 05:15:00,70.085,70.085,70.055,70.075,579310000.0
2008-10-15 05:16:00,70.085,70.12,70.075,70.105,491090000.0
2008-10-15 05:17:00,70.11,70.13,70.08,70.11,1551500002.0
2008-10-15 05:18:00,70.11,70.155,70.11,70.155,801310002.0
2008-10-15 05:19:00,70.155,70.175,70.13,70.15,1788210002.0
2008-10-15 05:20:00,70.15,70.15,70.101,70.12,717600005.0
2008-10-15 05:21:00,70.12,70.14,70.11,70.14,727240000.0
2008-10-15 05:22:00,70.14,70.19,70.14,70.16,1999069992.0
2008-10-15 05:23:00,70.17,70.19,70.15,70.155,1014419999.0
2008-10-15 05:24:00,70.15,70.18,70.145,70.145,787569996.0
2008-10-15 05:25:00,70.15,70.15,70.11,70.15,346180003.0
2008-10-15 05:26:00,70.16,70.16,70.16,70.16,346180003.0
2008-10-15 05:27:00,70.16,70.29,70.16,70.27,1757060012.0
2008-10-15 05:28:00,70.29,70.33,70.28,70.32,1757060012.0
2008-10-15 05:29:00,70.32,70.33,70.315,70.33,1757060012.0
2008-10-15 05:30:00,70.34,70.36,70.33,70.36,1814739994.0
2008-10-15 05:31:00,70.37,70.39,70.36,70.39,1814739994.0
2008-10-15 05:32:00,70.4,70.49,70.39,70.48,1814739994.0
2008-10-15 05:33:00,70.49,70.57,70.48,70.5,1814739994.0
2008-10-15 05:34:00,70.51,70.55,70.46,70.55,1814739994.0
2008-10-15 05:35:00,70.54,70.55,70.43,70.45,1814739994.0
2008-10-15 05:36:00,70.465,70.55,70.46,70.525,1814739994.0
2008-10-15 05:37:00,70.53,70.58,70.53,70.58,2121670003.0
2008-10-15 05:38:00,70.59,70.66,70.58,70.66,2121670003.0
2008-10-15 05:39:00,70.65,70.75,70.64,70.75,2121670003.0
2008-10-15 05:40:00,70.76,70.78,70.74,70.77,2121670003.0
2008-10-15 05:41:00,70.78,70.8,70.765,70.79,2121670003.0
2008-10-15 05:42:00,70.78,70.82,70.78,70.8,2139249985.0
2008-10-15 05:43:00,70.81,70.82,70.69,70.69,2139249985.0
2008-10-15 05:44:00,70.7,70.72,70.66,70.66,2139249985.0
2008-10-15 05:45:00,70.65,70.65,70.63,70.64,2139249985.0
2008-10-15 05:46:00,70.64,70.64,70.585,70.585,2139249985.0
2008-10-15 05:47:00,70.59,70.59,70.51,70.54,1300269996.0
2008-10-15 05:48:00,70.53,70.59,70.53,70.56,1300269996.0
2008-10-15 05:49:00,70.55,70.59,70.51,70.52,1300269996.0
2008-10-15 05:50:00,70.51,70.57,70.51,70.53,1300269996.0
2008-10-15 05:51:00,70.54,70.545,70.495,70.5,1300269996.0
2008-10-15 05:52:00,70.5,70.51,70.455,70.455,1406039999.0
2008-10-15 05:53:00,70.455,70.46,70.39,70.395,1925989990.0
2008-10-15 05:54:00,70.41,70.44,70.29,70.32,2038819997.0
2008-10-15 05:55:00,70.33,70.39,70.33,70.38,2038819997.0
2008-10-15 05:56:00,70.38,70.465,70.38,70.425,1481010002.0
2008-10-15 05:57:00,70.43,70.46,70.42,70.42,1392020007.0
2008-10-15 05:58:00,70.41,70.49,70.4,70.44,1392020007.0
2008-10-15 05:59:00,70.43,70.46,70.401,70.401,1392020007.0
2008-10-15 06:00:00,70.405,70.45,70.401,70.445,1469489997.0
2008-10-15 06:01:00,70.44,70.5,70.43,70.49,803149999.0
2008-10-15 06:02:00,70.5,70.51,70.461,70.461,803149999.0
2008-10-15 06:03:00,70.461,70.461,70.395,70.425,478619995.0
2008-10-15 06:04:00,70.43,70.45,70.43,70.445,674519996.0
2008-10-15 06:05:00,70.45,70.45,70.44,70.45,789809986.0
2008-10-15 06:06:00,70.45,70.47,70.445,70.465,2065669995.0
2008-10-15 06:07:00,70.465,70.49,70.465,70.48,1475249996.0
2008-10-15 06:08:00,70.48,70.535,70.47,70.505,805869999.0
2008-10-15 06:09:00,70.505,70.545,70.505,70.545,923559998.0
2008-10-15 06:10:00,70.545,70.58,70.52,70.56,1828000016.0
2008-10-15 06:11:00,70.565,70.585,70.56,70.58,1031839990.0
2008-10-15 06:12:00,70.57,70.58,70.56,70.58,545519993.0
2008-10-15 06:13:00,70.57,70.57,70.52,70.55,545519993.0
2008-10-15 06:14:00,70.55,70.56,70.55,70.55,545519993.0
2008-10-15 06:15:00,70.54,70.58,70.54,70.55,491410002.0
2008-10-15 06:16:00,70.57,70.595,70.565,70.58,855420009.0
2008-10-15 06:17:00,70.58,70.605,70.56,70.605,738729992.0
2008-10-15 06:18:00,70.605,70.66,70.6,70.625,2049699996.0
2008-10-15 06:19:00,70.62,70.63,70.605,70.62,1363160011.0
2008-10-15 06:20:00,70.625,70.625,70.591,70.591,530420000.0
2008-10-15 06:21:00,70.565,70.575,70.5,70.525,1377529993.0
2008-10-15 06:22:00,70.53,70.56,70.51,70.53,1252799994.0
2008-10-15 06:23:00,70.525,70.54,70.515,70.525,1390799989.0
2008-10-15 06:24:00,70.52,70.525,70.49,70.495,1951369996.0
2008-10-15 06:25:00,70.5,70.505,70.48,70.485,793199996.0
2008-10-15 06:26:00,70.48,70.485,70.44,70.44,1644139979.0
2008-10-15 06:27:00,70.44,70.465,70.435,70.465,1081799995.0
2008-10-15 06:28:00,70.46,70.49,70.445,70.45,1114609997.0
2008-10-15 06:29:00,70.445,70.47,70.445,70.465,465779999.0
2008-10-15 06:30:00,70.485,70.495,70.46,70.475,1303860001.0
2008-10-15 06:31:00,70.48,70.51,70.475,70.49,1203979987.0
2008-10-15 06:32:00,70.495,70.52,70.49,70.515,1995459977.0
2008-10-15 06:33:00,70.51,70.595,70.5,70.58,1234609990.0
2008-10-15 06:34:00,70.575,70.595,70.565,70.57,2130319998.0
2008-10-15 06:35:00,70.565,70.585,70.565,70.57,1208779985.0
2008-10-15 06:36:00,70.57,70.57,70.535,70.555,905440000.0
2008-10-15 06:37:00,70.56,70.6,70.555,70.595,1120549996.0
2008-10-15 06:38:00,70.59,70.605,70.59,70.59,842649993.0
2008-10-15 06:39:00,70.59,70.59,70.551,70.56,1119939995.0
2008-10-15 06:40:00,70.555,70.56,70.541,70.551,675980002.0
2008-10-15 06:41:00,70.551,70.57,70.551,70.565,316499995.0
2008-10-15 06:42:00,70.565,70.58,70.555,70.575,968309989.0
2008-10-15 06:43:00,70.57,70.575,70.56,70.56,854650002.0
2008-10-15 06:44:00,70.56,70.58,70.555,70.575,987400016.0
2008-10-15 06:45:00,70.58,70.6,70.57,70.58,760819986.0
2008-10-15 06:46:00,70.59,70.6,70.585,70.595,760819986.0
2008-10-15 06:47:00,70.595,70.62,70.595,70.61,1829500013.0
2008-10-15 06:48:00,70.62,70.655,70.62,70.655,701449995.0
2008-10-15 06:49:00,70.655,70.66,70.655,70.655,431420001.0
2008-10-15 06:50:00,70.66,70.66,70.645,70.65,1267270000.0
2008-10-15 06:51:00,70.65,70.66,70.64,70.64,653760000.0
2008-10-15 06:52:00,70.64,70.64,70.62,70.64,2103439988.0
2008-10-15 06:53:00,70.63,70.63,70.6,70.6,996229988.0
2008-10-15 06:54:00,70.59,70.69,70.58,70.68,1594820005.0
2008-10-15 06:55:00,70.69,70.79,70.69,70.78,1594820005.0
2008-10-15 06:56:00,70.785,70.79,70.755,70.775,1594820005.0
2008-10-15 06:57:00,70.78,70.82,70.78,70.8,1182860003.0
2008-10-15 06:58:00,70.795,70.875,70.795,70.855,2021300000.0
2008-10-15 06:59:00,70.86,70.9,70.85,70.89,1148729999.0
2008-10-15 07:00:00,70.88,70.93,70.79,70.79,1148729999.0
2008-10-15 07:01:00,70.785,70.825,70.785,70.805,1148729999.0
2008-10-15 07:02:00,70.81,70.82,70.8,70.815,829349997.0
2008-10-15 07:03:00,70.825,70.84,70.805,70.815,809480000.0
2008-10-15 07:04:00,70.815,70.86,70.815,70.815,1464699999.0
2008-10-15 07:05:00,70.815,70.835,70.79,70.805,1322189995.0
2008-10-15 07:06:00,70.79,70.79,70.7,70.7,1522159994.0
2008-10-15 07:07:00,70.69,70.69,70.625,70.625,1166730000.0
2008-10-15 07:08:00,70.6,70.61,70.57,70.59,1742959990.0
2008-10-15 07:09:00,70.6,70.675,70.575,70.675,1742959990.0
2008-10-15 07:10:00,70.67,70.73,70.66,70.72,1028040013.0
2008-10-15 07:11:00,70.735,70.74,70.72,70.73,1028040013.0
2008-10-15 07:12:00,70.735,70.735,70.66,70.66,1983380007.0
2008-10-15 07:13:00,70.66,70.695,70.655,70.685,1484590000.0
2008-10-15 07:14:00,70.685,70.695,70.685,70.695,459259999.0
2008-10-15 07:15:00,70.69,70.735,70.68,70.735,1058999987.0
2008-10-15 07:16:00,70.73,70.75,70.71,70.75,1059619993.0
2008-10-15 07:17:00,70.745,70.785,70.725,70.755,1515559998.0
2008-10-15 07:18:00,70.755,70.795,70.755,70.775,876959987.0
2008-10-15 07:19:00,70.77,70.785,70.765,70.775,643439996.0
2008-10-15 07:20:00,70.775,70.83,70.77,70.83,1909279995.0
2008-10-15 07:21:00,70.83,70.83,70.75,70.805,1411299990.0
2008-10-15 07:22:00,70.815,70.83,70.8,70.815,2034319991.0
2008-10-15 07:23:00,70.81,70.835,70.8,70.83,1680830004.0
2008-10-15 07:24:00,70.83,70.845,70.815,70.83,483479997.0
2008-10-15 07:25:00,70.83,70.84,70.81,70.84,1032820002.0
2008-10-15 07:26:00,70.84,70.84,70.82,70.83,992399996.0
2008-10-15 07:27:00,70.83,70.87,70.83,70.87,757939999.0
2008-10-15 07:28:00,70.87,70.945,70.86,70.945,2018460007.0
2008-10-15 07:29:00,70.93,70.97,70.93,70.95,1386500002.0
2008-10-15 07:30:00,70.94,71.01,70.9,70.99,1386500002.0
2008-10-15 07:31:00,70.985,71.06,70.975,71.03,1386500002.0
2008-10-15 07:32:00,71.04,71.06,71.035,71.05,1376459997.0
2008-10-15 07:33:00,71.03,71.11,71.02,71.1,2129870009.0
2008-10-15 07:34:00,71.1,71.11,71.08,71.085,2129870009.0
2008-10-15 07:35:00,71.08,71.1,71.08,71.09,1301899983.0
2008-10-15 07:36:00,71.08,71.1,71.04,71.05,1301899983.0
2008-10-15 07:37:00,71.045,71.05,71.01,71.035,1301899983.0
2008-10-15 07:38:00,71.02,71.05,71.02,71.05,1247579991.0
2008-10-15 07:39:00,71.04,71.08,71.04,71.07,1247579991.0
2008-10-15 07:40:00,71.08,71.13,71.08,71.11,1247579991.0
2008-10-15 07:41:00,71.12,71.13,71.08,71.09,1247579991.0
2008-10-15 07:42:00,71.095,71.11,71.095,71.11,1247579991.0
2008-10-15 07:43:00,71.1,71.11,71.05,71.05,1844420008.0
2008-10-15 07:44:00,71.04,71.05,70.96,70.98,1844420008.0
2008-10-15 07:45:00,71.0,71.05,70.98,70.98,1844420008.0
2008-10-15 07:46:00,70.97,71.01,70.97,70.98,1844420008.0
2008-10-15 07:47:00,70.97,70.98,70.89,70.89,1844420008.0
2008-10-15 07:48:00,70.9,70.97,70.87,70.96,1844420008.0
2008-10-15 07:49:00,70.97,70.99,70.94,70.94,1844420008.0
2008-10-15 07:50:00,70.95,70.99,70.92,70.99,1844420008.0
2008-10-15 07:51:00,71.0,71.06,70.99,71.06,1844420008.0
2008-10-15 07:52:00,71.07,71.12,71.045,71.12,1844420008.0
2008-10-15 07:53:00,71.11,71.18,71.1,71.16,1756209994.0
2008-10-15 07:54:00,71.17,71.23,71.16,71.23,1756209994.0
2008-10-15 07:55:00,71.22,71.24,71.15,71.2,1756209994.0
2008-10-15 07:56:00,71.205,71.27,71.2,71.255,1756209994.0
2008-10-15 07:57:00,71.25,71.38,71.24,71.37,1922080001.0
2008-10-15 07:58:00,71.38,71.41,71.25,71.33,1922080001.0
2008-10-15 07:59:00,71.34,71.37,71.3,71.33,1922080001.0
2008-10-15 08:00:00,71.34,71.38,71.28,71.38,1922080001.0
2008-10-15 08:01:00,71.37,71.42,71.35,71.39,1922080001.0
2008-10-15 08:02:00,71.4,71.55,71.39,71.55,1922080001.0
2008-10-15 08:03:00,71.54,71.57,71.47,71.48,1922080001.0
2008-10-15 08:04:00,71.47,71.49,71.45,71.45,1922080001.0
2008-10-15 08:05:00,71.46,71.48,71.44,71.47,1922080001.0
2008-10-15 08:06:00,71.48,71.535,71.455,71.455,1922080001.0
2008-10-15 08:07:00,71.47,71.48,71.45,71.465,1907529990.0
2008-10-15 08:08:00,71.45,71.45,71.435,71.45,1231599999.0
2008-10-15 08:09:00,71.45,71.465,71.42,71.455,1719439997.0
2008-10-15 08:10:00,71.43,71.46,71.41,71.43,2025569998.0
2008-10-15 08:11:00,71.42,71.49,71.41,71.49,2025569998.0
2008-10-15 08:12:00,71.5,71.6,71.49,71.56,2025569998.0
2008-10-15 08:13:00,71.55,71.58,71.52,71.53,2025569998.0
2008-10-15 08:14:00,71.54,71.54,71.49,71.49,2025569998.0
2008-10-15 08:15:00,71.48,71.48,71.41,71.41,2025569998.0
2008-10-15 08:16:00,71.4,71.41,71.28,71.33,2025569998.0
2008-10-15 08:17:00,71.32,71.43,71.32,71.39,2025569998.0
2008-10-15 08:18:00,71.4,71.43,71.34,71.34,2025569998.0
2008-10-15 08:19:00,71.33,71.38,71.31,71.36,2025569998.0
2008-10-15 08:20:00,71.35,71.35,71.28,71.28,2025569998.0
2008-10-15 08:21:00,71.29,71.29,71.2,71.22,2025569998.0
2008-10-15 08:22:00,71.24,71.24,71.06,71.06,2025569998.0
2008-10-15 08:23:00,71.05,71.1,71.04,71.05,2025569998.0
2008-10-15 08:24:00,71.06,71.11,71.06,71.11,2025569998.0
2008-10-15 08:25:00,71.12,71.22,71.11,71.22,2025569998.0
2008-10-15 08:26:00,71.21,71.22,71.18,71.19,2025569998.0
2008-10-15 08:27:00,71.2,71.23,71.19,71.2,2025569998.0
2008-10-15 08:28:00,71.19,71.19,71.03,71.03,2025569998.0
2008-10-15 08:29:00,71.04,71.08,71.04,71.08,2025569998.0
2008-10-15 08:30:00,71.07,71.07,71.03,71.04,2025569998.0
2008-10-15 08:31:00,71.03,71.04,70.94,71.04,2025569998.0
2008-10-15 08:32:00,71.03,71.03,70.91,70.91,2025569998.0
2008-10-15 08:33:00,70.92,71.07,70.92,71.05,2025569998.0
2008-10-15 08:34:00,71.06,71.07,71.01,71.02,2025569998.0
2008-10-15 08:35:00,71.01,71.18,71.01,71.18,2025569998.0
2008-10-15 08:36:00,71.19,71.22,71.19,71.2,2025569998.0
2008-10-15 08:37:00,71.21,71.24,71.16,71.16,2025569998.0
2008-10-15 08:38:00,71.17,71.17,71.14,71.14,2025569998.0
2008-10-15 08:39:00,71.16,71.19,71.08,71.1,2025569998.0
2008-10-15 08:40:00,71.11,71.16,71.08,71.16,2025569998.0
2008-10-15 08:41:00,71.15,71.2,71.15,71.2,2025569998.0
2008-10-15 08:42:00,71.22,71.28,71.21,71.28,2025569998.0
2008-10-15 08:43:00,71.29,71.29,71.25,71.27,2025569998.0
2008-10-15 08:44:00,71.28,71.34,71.27,71.33,2025569998.0
2008-10-15 08:45:00,71.32,71.39,71.32,71.39,2025569998.0
2008-10-15 08:46:00,71.38,71.4,71.36,71.39,2025569998.0
2008-10-15 08:47:00,71.4,71.58,71.4,71.57,2025569998.0
2008-10-15 08:48:00,71.56,71.56,71.39,71.4,2025569998.0
2008-10-15 08:49:00,71.41,71.45,71.4,71.44,2025569998.0
2008-10-15 08:50:00,71.435,71.44,71.405,71.43,2025569998.0
2008-10-15 08:51:00,71.43,71.44,71.4,71.42,606600000.0
2008-10-15 08:52:00,71.41,71.44,71.4,71.41,606600000.0
2008-10-15 08:53:00,71.4,71.44,71.4,71.42,606600000.0
2008-10-15 08:54:00,71.43,71.45,71.4,71.41,606600000.0
2008-10-15 08:55:00,71.4,71.44,71.39,71.41,606600000.0
2008-10-15 08:56:00,71.42,71.44,71.39,71.42,606600000.0
2008-10-15 08:57:00,71.41,71.44,71.41,71.44,606600000.0
2008-10-15 08:58:00,71.43,71.46,71.4,71.41,606600000.0
2008-10-15 08:59:00,71.4,71.41,71.36,71.38,606600000.0
2008-10-15 09:00:00,71.37,71.37,71.25,71.27,606600000.0
2008-10-15 09:01:00,71.28,71.28,71.23,71.26,606600000.0
2008-10-15 09:02:00,71.25,71.26,71.14,71.16,606600000.0
2008-10-15 09:03:00,71.15,71.16,71.11,71.11,606600000.0
2008-10-15 09:04:00,71.12,71.25,71.1,71.19,606600000.0
2008-10-15 09:05:00,71.18,71.18,71.08,71.11,606600000.0
2008-10-15 09:06:00,71.1,71.1,70.97,71.02,606600000.0
2008-10-15 09:07:00,71.0,71.05,70.99,71.02,606600000.0
2008-10-15 09:08:00,71.01,71.04,70.99,70.99,606600000.0
2008-10-15 09:09:00,71.0,71.0,70.94,70.97,606600000.0
2008-10-15 09:10:00,70.96,71.01,70.94,71.01,606600000.0
2008-10-15 09:11:00,71.0,71.06,70.99,71.05,606600000.0
2008-10-15 09:12:00,71.03,71.03,71.0,71.01,606600000.0
2008-10-15 09:13:00,71.02,71.02,70.93,71.0,606600000.0
2008-10-15 09:14:00,70.99,71.01,70.87,70.89,606600000.0
2008-10-15 09:15:00,70.9,70.94,70.86,70.94,606600000.0
2008-10-15 09:16:00,70.95,71.0,70.94,70.98,606600000.0
2008-10-15 09:17:00,70.99,71.06,70.99,71.05,606600000.0
2008-10-15 09:18:00,71.04,71.05,70.99,71.02,606600000.0
2008-10-15 09:19:00,71.03,71.03,70.95,70.96,606600000.0
2008-10-15 09:20:00,70.95,70.95,70.85,70.92,606600000.0
2008-10-15 09:21:00,70.91,70.92,70.85,70.87,606600000.0
2008-10-15 09:22:00,70.88,70.93,70.86,70.87,606600000.0
2008-10-15 09:23:00,70.88,70.89,70.84,70.85,606600000.0
2008-10-15 09:24:00,70.84,70.84,70.62,70.62,606600000.0
2008-10-15 09:25:00,70.63,70.66,70.6,70.63,606600000.0
2008-10-15 09:26:00,70.64,70.67,70.63,70.63,606600000.0
2008-10-15 09:27:00,70.64,70.69,70.64,70.69,606600000.0
2008-10-15 09:28:00,70.7,70.72,70.67,70.68,606600000.0
2008-10-15 09:29:00,70.69,70.7,70.64,70.65,606600000.0
2008-10-15 09:30:00,70.66,70.67,70.65,70.65,606600000.0
2008-10-15 09:31:00,70.66,70.78,70.65,70.77,606600000.0
2008-10-15 09:32:00,70.78,70.8,70.77,70.78,606600000.0
2008-10-15 09:33:00,70.77,70.83,70.76,70.83,606600000.0
2008-10-15 09:34:00,70.81,70.85,70.8,70.8,606600000.0
2008-10-15 09:35:00,70.83,70.83,70.69,70.79,606600000.0
2008-10-15 09:36:00,70.8,70.8,70.65,70.66,606600000.0
2008-10-15 09:37:00,70.67,70.8,70.67,70.74,606600000.0
2008-10-15 09:38:00,70.73,70.74,70.64,70.64,606600000.0
2008-10-15 09:39:00,70.61,70.62,70.58,70.6,606600000.0
2008-10-15 09:40:00,70.61,70.65,70.61,70.63,606600000.0
2008-10-15 09:41:00,70.62,70.62,70.51,70.55,606600000.0
2008-10-15 09:42:00,70.54,70.54,70.37,70.44,606600000.0
2008-10-15 09:43:00,70.46,70.47,70.39,70.46,606600000.0
2008-10-15 09:44:00,70.44,70.51,70.44,70.48,606600000.0
2008-10-15 09:45:00,70.49,70.5,70.32,70.33,606600000.0
2008-10-15 09:46:00,70.35,70.39,70.31,70.38,606600000.0
2008-10-15 09:47:00,70.39,70.41,70.38,70.39,606600000.0
2008-10-15 09:48:00,70.38,70.38,70.33,70.36,606600000.0
2008-10-15 09:49:00,70.37,70.47,70.37,70.46,606600000.0
2008-10-15 09:50:00,70.47,70.5,70.38,70.41,606600000.0
2008-10-15 09:51:00,70.4,70.41,70.36,70.41,606600000.0
2008-10-15 09:52:00,70.43,70.55,70.43,70.53,606600000.0
2008-10-15 09:53:00,70.52,70.52,70.46,70.47,606600000.0
2008-10-15 09:54:00,70.46,70.47,70.41,70.44,606600000.0
2008-10-15 09:55:00,70.46,70.48,70.44,70.44,606600000.0
2008-10-15 09:56:00,70.43,70.44,70.43,70.43,606600000.0
2008-10-15 09:57:00,70.44,70.46,70.36,70.38,606600000.0
2008-10-15 09:58:00,70.39,70.46,70.29,70.44,606600000.0
2008-10-15 09:59:00,70.43,70.48,70.39,70.44,606600000.0
2008-10-15 10:00:00,70.45,70.6,70.45,70.49,606600000.0
2008-10-15 10:01:00,70.5,70.51,70.45,70.47,606600000.0
2008-10-15 10:02:00,70.48,70.57,70.47,70.56,606600000.0
2008-10-15 10:03:00,70.55,70.63,70.54,70.63,606600000.0
2008-10-15 10:04:00,70.62,70.75,70.62,70.7,606600000.0
2008-10-15 10:05:00,70.71,70.79,70.7,70.79,606600000.0
2008-10-15 10:06:00,70.78,70.8,70.73,70.77,606600000.0
2008-10-15 10:07:00,70.76,70.78,70.75,70.78,606600000.0
2008-10-15 10:08:00,70.77,70.85,70.76,70.84,606600000.0
2008-10-15 10:09:00,70.83,70.83,70.77,70.77,606600000.0
2008-10-15 10:10:00,70.78,70.78,70.71,70.75,606600000.0
2008-10-15 10:11:00,70.76,70.79,70.76,70.78,606600000.0
2008-10-15 10:12:00,70.79,70.8,70.75,70.76,606600000.0
2008-10-15 10:13:00,70.75,70.76,70.7,70.7,606600000.0
2008-10-15 10:14:00,70.69,70.75,70.69,70.74,606600000.0
2008-10-15 10:15:00,70.73,70.87,70.73,70.86,606600000.0
2008-10-15 10:16:00,70.87,70.88,70.83,70.83,606600000.0
2008-10-15 10:17:00,70.82,70.82,70.72,70.78,606600000.0
2008-10-15 10:18:00,70.77,70.78,70.75,70.75,606600000.0
2008-10-15 10:19:00,70.76,70.79,70.75,70.78,606600000.0
2008-10-15 10:20:00,70.77,70.77,70.72,70.72,606600000.0
2008-10-15 10:21:00,70.71,70.75,70.69,70.73,606600000.0
2008-10-15 10:22:00,70.72,70.75,70.69,70.71,606600000.0
2008-10-15 10:23:00,70.69,70.72,70.65,70.65,606600000.0
2008-10-15 10:24:00,70.66,70.66,70.51,70.57,606600000.0
2008-10-15 10:25:00,70.55,70.58,70.47,70.5,606600000.0
2008-10-15 10:26:00,70.49,70.55,70.48,70.51,606600000.0
2008-10-15 10:27:00,70.53,70.55,70.47,70.47,606600000.0
2008-10-15 10:28:00,70.46,70.47,70.41,70.46,606600000.0
2008-10-15 10:29:00,70.45,70.46,70.43,70.43,606600000.0
2008-10-15 10:30:00,70.41,70.47,70.4,70.47,606600000.0
2008-10-15 10:31:00,70.48,70.58,70.47,70.55,606600000.0
2008-10-15 10:32:00,70.58,70.71,70.58,70.66,606600000.0
2008-10-15 10:33:00,70.63,70.64,70.51,70.51,606600000.0
2008-10-15 10:34:00,70.5,70.52,70.39,70.41,606600000.0
2008-10-15 10:35:00,70.43,70.44,70.38,70.44,606600000.0
2008-10-15 10:36:00,70.43,70.5,70.43,70.49,606600000.0
2008-10-15 10:37:00,70.5,70.61,70.49,70.55,606600000.0
2008-10-15 10:38:00,70.57,70.57,70.48,70.52,606600000.0
2008-10-15 10:39:00,70.51,70.52,70.48,70.49,606600000.0
2008-10-15 10:40:00,70.48,70.5,70.41,70.41,606600000.0
2008-10-15 10:41:00,70.43,70.44,70.39,70.4,606600000.0
2008-10-15 10:42:00,70.39,70.44,70.35,70.41,606600000.0
2008-10-15 10:43:00,70.4,70.44,70.38,70.44,606600000.0
2008-10-15 10:44:00,70.46,70.46,70.43,70.44,606600000.0
2008-10-15 10:45:00,70.43,70.46,70.32,70.35,606600000.0
2008-10-15 10:46:00,70.36,70.38,70.3,70.36,606600000.0
2008-10-15 10:47:00,70.37,70.4,70.3,70.3,606600000.0
2008-10-15 10:48:00,70.32,70.4,70.3,70.33,606600000.0
2008-10-15 10:49:00,70.32,70.34,70.32,70.33,606600000.0
2008-10-15 10:50:00,70.32,70.35,70.26,70.29,606600000.0
2008-10-15 10:51:00,70.28,70.3,70.27,70.27,606600000.0
2008-10-15 10:52:00,70.26,70.27,70.15,70.16,606600000.0
2008-10-15 10:53:00,70.19,70.19,70.05,70.08,606600000.0
2008-10-15 10:54:00,70.1,70.12,70.07,70.08,606600000.0
2008-10-15 10:55:00,70.1,70.11,69.94,70.01,606600000.0
2008-10-15 10:56:00,70.0,70.05,69.98,70.0,606600000.0
2008-10-15 10:57:00,70.01,70.05,70.01,70.05,606600000.0
2008-10-15 10:58:00,70.04,70.05,70.02,70.03,606600000.0
2008-10-15 10:59:00,70.04,70.05,70.02,70.04,606600000.0
2008-10-15 11:00:00,70.03,70.13,70.03,70.1,606600000.0
2008-10-15 11:01:00,70.12,70.22,70.11,70.22,606600000.0
2008-10-15 11:02:00,70.21,70.28,70.21,70.27,606600000.0
2008-10-15 11:03:00,70.28,70.36,70.28,70.35,606600000.0
2008-10-15 11:04:00,70.33,70.4,70.33,70.39,606600000.0
2008-10-15 11:05:00,70.38,70.46,70.35,70.44,606600000.0
2008-10-15 11:06:00,70.46,70.47,70.41,70.44,606600000.0
2008-10-15 11:07:00,70.46,70.5,70.44,70.5,606600000.0
2008-10-15 11:08:00,70.49,70.53,70.49,70.49,606600000.0
2008-10-15 11:09:00,70.5,70.51,70.47,70.5,606600000.0
2008-10-15 11:10:00,70.49,70.51,70.46,70.46,606600000.0
2008-10-15 11:11:00,70.47,70.47,70.43,70.44,606600000.0
2008-10-15 11:12:00,70.43,70.43,70.4,70.4,606600000.0
2008-10-15 11:13:00,70.41,70.41,70.39,70.41,606600000.0
2008-10-15 11:14:00,70.4,70.41,70.38,70.38,606600000.0
2008-10-15 11:15:00,70.39,70.39,70.381,70.381,606600000.0
2008-10-15 11:16:00,70.37,70.38,70.33,70.33,783571998.0
2008-10-15 11:17:00,70.32,70.32,70.15,70.16,783571998.0
2008-10-15 11:18:00,70.15,70.22,70.13,70.18,783571998.0
2008-10-15 11:19:00,70.19,70.22,70.18,70.21,783571998.0
2008-10-15 11:20:00,70.24,70.25,70.19,70.21,783571998.0
2008-10-15 11:21:00,70.22,70.22,70.19,70.21,783571998.0
2008-10-15 11:22:00,70.19,70.27,70.19,70.22,783571998.0
2008-10-15 11:23:00,70.21,70.27,70.19,70.27,783571998.0
2008-10-15 11:24:00,70.26,70.3,70.21,70.28,783571998.0
2008-10-15 11:25:00,70.285,70.3,70.285,70.3,783571998.0
2008-10-15 11:26:00,70.3,70.43,70.3,70.41,1234372006.0
2008-10-15 11:27:00,70.43,70.46,70.43,70.44,1234372006.0
2008-10-15 11:28:00,70.45,70.45,70.4,70.44,1234372006.0
2008-10-15 11:29:00,70.46,70.5,70.44,70.49,1234372006.0
2008-10-15 11:30:00,70.48,70.51,70.46,70.47,1234372006.0
2008-10-15 11:31:00,70.48,70.49,70.41,70.41,1234372006.0
2008-10-15 11:32:00,70.39,70.41,70.35,70.4,1234372006.0
2008-10-15 11:33:00,70.39,70.41,70.39,70.41,1234372006.0
2008-10-15 11:34:00,70.43,70.43,70.38,70.4,1234372006.0
2008-10-15 11:35:00,70.39,70.41,70.39,70.41,1234372006.0
2008-10-15 11:36:00,70.43,70.51,70.43,70.49,1234372006.0
2008-10-15 11:37:00,70.5,70.53,70.46,70.53,1234372006.0
2008-10-15 11:38:00,70.52,70.55,70.5,70.55,1234372006.0
2008-10-15 11:39:00,70.54,70.58,70.54,70.57,1234372006.0
2008-10-15 11:40:00,70.58,70.58,70.55,70.55,1234372006.0
2008-10-15 11:41:00,70.57,70.57,70.54,70.54,1647260003.0
2008-10-15 11:42:00,70.54,70.57,70.535,70.57,1647260003.0
2008-10-15 11:43:00,70.58,70.58,70.57,70.58,1882799998.0
2008-10-15 11:44:00,70.585,70.585,70.555,70.555,1882799998.0
2008-10-15 11:45:00,70.54,70.54,70.51,70.51,1998200004.0
2008-10-15 11:46:00,70.53,70.58,70.51,70.55,1998200004.0
2008-10-15 11:47:00,70.57,70.58,70.53,70.55,1998200004.0
2008-10-15 11:48:00,70.54,70.55,70.52,70.55,1998200004.0
2008-10-15 11:49:00,70.54,70.55,70.49,70.49,1998200004.0
2008-10-15 11:50:00,70.5,70.53,70.44,70.47,1998200004.0
2008-10-15 11:51:00,70.47,70.475,70.455,70.475,1998200004.0
2008-10-15 11:52:00,70.46,70.47,70.36,70.37,1966199998.0
2008-10-15 11:53:00,70.38,70.48,70.37,70.46,1966199998.0
2008-10-15 11:54:00,70.44,70.46,70.4,70.43,1966199998.0
2008-10-15 11:55:00,70.44,70.46,70.41,70.46,1966199998.0
2008-10-15 11:56:00,70.47,70.49,70.46,70.48,1966199998.0
2008-10-15 11:57:00,70.5,70.57,70.47,70.48,1966199998.0
2008-10-15 11:58:00,70.49,70.51,70.46,70.46,1966199998.0
2008-10-15 11:59:00,70.44,70.61,70.44,70.58,1966199998.0
2008-10-15 12:00:00,70.6,70.66,70.58,70.66,1966199998.0
2008-10-15 12:01:00,70.65,70.65,70.57,70.57,1966199998.0
2008-10-15 12:02:00,70.58,70.8,70.58,70.75,1966199998.0
2008-10-15 12:03:00,70.74,70.75,70.69,70.69,1966199998.0
2008-10-15 12:04:00,70.72,70.73,70.68,70.69,1966199998.0
2008-10-15 12:05:00,70.68,70.68,70.64,70.66,1966199998.0
2008-10-15 12:06:00,70.68,70.76,70.68,70.75,1966199998.0
2008-10-15 12:07:00,70.74,70.91,70.66,70.91,1966199998.0
2008-10-15 12:08:00,70.9,71.02,70.82,71.0,1966199998.0
2008-10-15 12:09:00,71.01,71.01,70.91,70.94,1966199998.0
2008-10-15 12:10:00,70.98,70.98,70.83,70.85,1966199998.0
2008-10-15 12:11:00,70.83,70.94,70.83,70.94,1966199998.0
2008-10-15 12:12:00,70.96,71.07,70.96,71.04,1966199998.0
2008-10-15 12:13:00,71.05,71.11,71.01,71.01,1966199998.0
2008-10-15 12:14:00,70.99,71.03,70.91,70.91,1966199998.0
2008-10-15 12:15:00,70.94,70.96,70.91,70.94,1966199998.0
2008-10-15 12:16:00,70.91,70.96,70.9,70.94,1966199998.0
2008-10-15 12:17:00,70.93,70.96,70.91,70.93,1966199998.0
2008-10-15 12:18:00,70.91,70.94,70.88,70.89,1966199998.0
2008-10-15 12:19:00,70.9,70.9,70.8,70.8,1966199998.0
2008-10-15 12:20:00,70.79,70.8,70.73,70.77,1966199998.0
2008-10-15 12:21:00,70.79,70.93,70.77,70.9,1966199998.0
2008-10-15 12:22:00,70.91,70.91,70.83,70.88,1966199998.0
2008-10-15 12:23:00,70.9,70.91,70.83,70.87,1966199998.0
2008-10-15 12:24:00,70.89,70.94,70.89,70.91,1966199998.0
2008-10-15 12:25:00,70.9,70.94,70.89,70.9,1966199998.0
2008-10-15 12:26:00,70.91,70.91,70.83,70.85,1966199998.0
2008-10-15 12:27:00,70.86,70.91,70.83,70.85,1966199998.0
2008-10-15 12:28:00,70.87,70.89,70.82,70.83,1966199998.0
2008-10-15 12:29:00,70.85,70.86,70.8,70.8,1966199998.0
2008-10-15 12:30:00,70.83,70.89,70.8,70.89,1966199998.0
2008-10-15 12:31:00,70.91,71.04,70.91,71.02,1966199998.0
2008-10-15 12:32:00,71.03,71.11,71.02,71.1,1966199998.0
2008-10-15 12:33:00,71.08,71.12,71.07,71.08,1966199998.0
2008-10-15 12:34:00,71.07,71.08,71.04,71.05,1966199998.0
2008-10-15 12:35:00,71.04,71.07,71.02,71.04,1966199998.0
2008-10-15 12:36:00,71.05,71.1,71.05,71.08,1966199998.0
2008-10-15 12:37:00,71.1,71.14,71.1,71.13,1966199998.0
2008-10-15 12:38:00,71.14,71.21,71.13,71.19,1966199998.0
2008-10-15 12:39:00,71.16,71.25,71.16,71.24,1966199998.0
2008-10-15 12:40:00,71.25,71.3,71.21,71.28,1966199998.0
2008-10-15 12:41:00,71.29,71.29,71.16,71.19,1966199998.0
2008-10-15 12:42:00,71.16,71.26,71.15,71.19,1966199998.0
2008-10-15 12:43:00,71.16,71.21,71.15,71.18,1966199998.0
2008-10-15 12:44:00,71.16,71.21,71.15,71.18,1966199998.0
2008-10-15 12:45:00,71.19,71.28,71.16,71.28,1966199998.0
2008-10-15 12:46:00,71.29,71.46,71.27,71.44,1966199998.0
2008-10-15 12:47:00,71.46,71.69,71.43,71.69,1966199998.0
2008-10-15 12:48:00,71.68,71.75,71.63,71.75,1966199998.0
2008-10-15 12:49:00,71.8,71.8,71.69,71.69,1966199998.0
2008-10-15 12:50:00,71.71,71.83,71.71,71.8,1966199998.0
2008-10-15 12:51:00,71.79,71.8,71.72,71.72,1966199998.0
2008-10-15 12:52:00,71.71,71.71,71.55,71.57,1966199998.0
2008-10-15 12:53:00,71.55,71.55,71.49,71.53,1966199998.0
2008-10-15 12:54:00,71.52,71.55,71.52,71.53,1966199998.0
2008-10-15 12:55:00,71.54,71.57,71.5,71.55,1966199998.0
2008-10-15 12:56:00,71.57,71.58,71.53,71.54,1966199998.0
2008-10-15 12:57:00,71.53,71.55,71.49,71.5,1966199998.0
2008-10-15 12:58:00,71.51,71.61,71.49,71.6,1966199998.0
2008-10-15 12:59:00,71.61,71.8,71.58,71.64,1966199998.0
2008-10-15 13:00:00,71.65,71.73,71.65,71.69,1966199998.0
2008-10-15 13:01:00,71.71,71.74,71.66,71.69,1966199998.0
2008-10-15 13:02:00,71.72,71.74,71.68,71.68,1966199998.0
2008-10-15 13:03:00,71.69,71.69,71.55,71.55,1966199998.0
2008-10-15 13:04:00,71.52,71.57,71.44,71.44,1966199998.0
2008-10-15 13:05:00,71.46,71.47,71.4,71.41,1966199998.0
2008-10-15 13:06:00,71.43,71.49,71.41,71.46,1966199998.0
2008-10-15 13:07:00,71.47,71.5,71.41,71.46,1966199998.0
2008-10-15 13:08:00,71.44,71.44,71.27,71.3,1966199998.0
2008-10-15 13:09:00,71.28,71.32,71.02,71.1,1966199998.0
2008-10-15 13:10:00,71.14,71.15,71.03,71.1,1966199998.0
2008-10-15 13:11:00,71.08,71.11,71.0,71.05,1966199998.0
2008-10-15 13:12:00,71.08,71.19,71.07,71.16,1966199998.0
2008-10-15 13:13:00,71.18,71.23,71.11,71.11,1966199998.0
2008-10-15 13:14:00,71.1,71.1,71.05,71.1,1966199998.0
2008-10-15 13:15:00,71.11,71.11,71.02,71.02,1966199998.0
2008-10-15 13:16:00,71.01,71.11,70.99,71.1,1966199998.0
2008-10-15 13:17:00,71.08,71.15,71.08,71.12,1966199998.0
2008-10-15 13:18:00,71.1,71.19,71.1,71.19,1966199998.0
2008-10-15 13:19:00,71.22,71.27,71.18,71.24,1966199998.0
2008-10-15 13:20:00,71.23,71.275,71.225,71.27,1966199998.0
2008-10-15 13:21:00,71.26,71.32,71.22,71.32,1521399992.0
2008-10-15 13:22:00,71.33,71.38,71.32,71.37,1521399992.0
2008-10-15 13:23:00,71.38,71.39,71.33,71.38,1521399992.0
2008-10-15 13:24:00,71.37,71.37,71.3,71.32,1521399992.0
2008-10-15 13:25:00,71.3,71.33,71.19,71.19,1521399992.0
2008-10-15 13:26:00,71.18,71.22,71.16,71.21,1521399992.0
2008-10-15 13:27:00,71.19,71.21,71.16,71.19,1521399992.0
2008-10-15 13:28:00,71.18,71.19,70.91,71.0,1521399992.0
2008-10-15 13:29:00,71.01,71.05,70.94,71.04,1521399992.0
2008-10-15 13:30:00,71.05,71.05,70.97,70.99,1521399992.0
2008-10-15 13:31:00,71.0,71.03,70.97,71.01,1521399992.0
2008-10-15 13:32:00,71.02,71.16,71.02,71.15,1521399992.0
2008-10-15 13:33:00,71.155,71.16,71.15,71.155,1521399992.0
2008-10-15 13:34:00,71.18,71.18,71.02,71.02,2063599995.0
2008-10-15 13:35:00,71.03,71.05,70.98,70.99,2063599995.0
2008-10-15 13:36:00,71.0,71.03,70.93,70.93,2063599995.0
2008-10-15 13:37:00,70.94,70.94,70.74,70.78,2063599995.0
2008-10-15 13:38:00,70.79,70.83,70.76,70.78,2063599995.0
2008-10-15 13:39:00,70.76,70.83,70.72,70.74,2063599995.0
2008-10-15 13:40:00,70.75,70.79,70.51,70.63,2063599995.0
2008-10-15 13:41:00,70.61,70.67,70.57,70.65,2063599995.0
2008-10-15 13:42:00,70.64,70.66,70.63,70.66,2063599995.0
2008-10-15 13:43:00,70.65,70.66,70.5,70.62,2063599995.0
2008-10-15 13:44:00,70.63,70.63,70.48,70.48,2063599995.0
2008-10-15 13:45:00,70.49,70.63,70.41,70.57,2063599995.0
2008-10-15 13:46:00,70.55,70.87,70.55,70.74,2063599995.0
2008-10-15 13:47:00,70.73,70.86,70.73,70.83,2063599995.0
2008-10-15 13:48:00,70.87,70.98,70.87,70.89,2063599995.0
2008-10-15 13:49:00,70.9,70.91,70.8,70.88,2063599995.0
2008-10-15 13:50:00,70.89,71.0,70.86,70.99,2063599995.0
2008-10-15 13:51:00,70.98,70.99,70.88,70.89,2063599995.0
2008-10-15 13:52:00,70.88,70.91,70.82,70.88,2063599995.0
2008-10-15 13:53:00,70.87,70.89,70.83,70.83,2063599995.0
2008-10-15 13:54:00,70.85,70.86,70.77,70.83,2063599995.0
2008-10-15 13:55:00,70.86,70.89,70.8,70.83,2063599995.0
2008-10-15 13:56:00,70.82,70.83,70.75,70.76,2063599995.0
2008-10-15 13:57:00,70.77,70.77,70.58,70.58,2063599995.0
2008-10-15 13:58:00,70.65,70.69,70.54,70.58,2063599995.0
2008-10-15 13:59:00,70.61,70.69,70.61,70.62,2063599995.0
2008-10-15 14:00:00,70.61,70.72,70.61,70.69,2063599995.0
2008-10-15 14:01:00,70.71,70.9,70.69,70.9,2063599995.0
2008-10-15 14:02:00,70.89,70.98,70.89,70.96,2063599995.0
2008-10-15 14:03:00,70.97,70.98,70.88,70.94,2063599995.0
2008-10-15 14:04:00,70.91,70.93,70.78,70.83,2063599995.0
2008-10-15 14:05:00,70.82,70.87,70.82,70.83,2063599995.0
2008-10-15 14:06:00,70.84,70.84,70.77,70.77,2063599995.0
2008-10-15 14:07:00,70.76,70.78,70.69,70.73,2063599995.0
2008-10-15 14:08:00,70.69,70.69,70.57,70.68,2063599995.0
2008-10-15 14:09:00,70.69,70.69,70.61,70.66,2063599995.0
2008-10-15 14:10:00,70.65,70.8,70.63,70.69,2063599995.0
2008-10-15 14:11:00,70.68,70.78,70.68,70.72,2063599995.0
2008-10-15 14:12:00,70.74,70.75,70.63,70.71,2063599995.0
2008-10-15 14:13:00,70.69,70.73,70.62,70.63,2063599995.0
2008-10-15 14:14:00,70.64,70.72,70.38,70.4,2063599995.0
2008-10-15 14:15:00,70.39,70.66,70.39,70.52,2063599995.0
2008-10-15 14:16:00,70.5,70.57,70.46,70.5,2063599995.0
2008-10-15 14:17:00,70.51,70.61,70.47,70.55,2063599995.0
2008-10-15 14:18:00,70.54,70.55,70.51,70.53,2063599995.0
2008-10-15 14:19:00,70.52,70.53,70.44,70.44,2063599995.0
2008-10-15 14:20:00,70.41,70.46,70.21,70.22,2063599995.0
2008-10-15 14:21:00,70.21,70.28,70.16,70.27,2063599995.0
2008-10-15 14:22:00,70.26,70.26,70.02,70.04,2063599995.0
2008-10-15 14:23:00,70.07,70.08,69.94,70.08,2063599995.0
2008-10-15 14:24:00,70.07,70.1,69.94,70.08,2063599995.0
2008-10-15 14:25:00,70.1,70.11,70.03,70.03,2063599995.0
2008-10-15 14:26:00,70.04,70.04,69.88,69.91,2063599995.0
2008-10-15 14:27:00,69.93,70.0,69.91,70.0,2063599995.0
2008-10-15 14:28:00,69.99,70.02,69.94,69.97,2063599995.0
2008-10-15 14:29:00,69.96,70.11,69.96,70.08,2063599995.0
2008-10-15 14:30:00,70.1,70.1,69.82,69.82,2063599995.0
2008-10-15 14:31:00,69.83,69.85,69.65,69.69,2063599995.0
2008-10-15 14:32:00,69.71,69.82,69.66,69.82,2063599995.0
2008-10-15 14:33:00,69.8,69.85,69.77,69.83,2063599995.0
2008-10-15 14:34:00,69.84,69.91,69.8,69.88,2063599995.0
2008-10-15 14:35:00,69.89,69.9,69.77,69.8,2063599995.0
2008-10-15 14:36:00,69.82,69.83,69.76,69.79,2063599995.0
2008-10-15 14:37:00,69.8,69.83,69.76,69.79,2063599995.0
2008-10-15 14:38:00,69.8,70.14,69.8,70.13,2063599995.0
2008-10-15 14:39:00,70.14,70.19,70.05,70.18,2063599995.0
2008-10-15 14:40:00,70.19,70.38,70.19,70.36,2063599995.0
2008-10-15 14:41:00,70.37,70.51,70.37,70.41,2063599995.0
2008-10-15 14:42:00,70.43,70.43,70.3,70.3,2063599995.0
2008-10-15 14:43:00,70.32,70.41,70.3,70.36,2063599995.0
2008-10-15 14:44:00,70.37,70.39,70.33,70.35,2063599995.0
2008-10-15 14:45:00,70.33,70.33,70.23,70.27,2063599995.0
2008-10-15 14:46:00,70.29,70.4,70.08,70.13,2063599995.0
2008-10-15 14:47:00,70.14,70.38,70.14,70.19,2063599995.0
2008-10-15 14:48:00,70.21,70.28,70.21,70.27,2063599995.0
2008-10-15 14:49:00,70.26,70.41,70.26,70.39,2063599995.0
2008-10-15 14:50:00,70.33,70.43,70.3,70.41,2063599995.0
2008-10-15 14:51:00,70.39,70.41,70.29,70.33,2063599995.0
2008-10-15 14:52:00,70.35,70.36,70.33,70.35,2063599995.0
2008-10-15 14:53:00,70.36,70.41,70.35,70.37,2063599995.0
2008-10-15 14:54:00,70.36,70.4,70.27,70.27,2063599995.0
2008-10-15 14:55:00,70.29,70.32,70.13,70.13,2063599995.0
2008-10-15 14:56:00,70.14,70.15,70.05,70.05,2063599995.0
2008-10-15 14:57:00,70.07,70.12,70.05,70.08,2063599995.0
2008-10-15 14:58:00,70.07,70.08,70.01,70.02,2063599995.0
2008-10-15 14:59:00,70.01,70.05,69.98,70.02,2063599995.0
2008-10-15 15:00:00,70.0,70.0,69.83,69.83,2063599995.0
2008-10-15 15:01:00,69.82,69.88,69.74,69.88,2063599995.0
2008-10-15 15:02:00,69.89,69.91,69.79,69.85,2063599995.0
2008-10-15 15:03:00,69.86,69.88,69.77,69.83,2063599995.0
2008-10-15 15:04:00,69.85,69.91,69.85,69.87,2063599995.0
2008-10-15 15:05:00,69.88,69.88,69.79,69.82,2063599995.0
2008-10-15 15:06:00,69.83,69.93,69.82,69.89,2063599995.0
2008-10-15 15:07:00,69.9,69.93,69.9,69.91,2063599995.0
2008-10-15 15:08:00,69.98,70.19,69.9,70.11,2063599995.0
2008-10-15 15:09:00,70.15,70.19,70.11,70.13,2063599995.0
2008-10-15 15:10:00,70.12,70.21,70.08,70.14,2063599995.0
2008-10-15 15:11:00,70.15,70.33,70.15,70.29,2063599995.0
2008-10-15 15:12:00,70.28,70.29,70.14,70.16,2063599995.0
2008-10-15 15:13:00,70.15,70.19,70.05,70.16,2063599995.0
2008-10-15 15:14:00,70.19,70.44,70.16,70.43,2063599995.0
2008-10-15 15:15:00,70.46,70.54,70.43,70.46,2063599995.0
2008-10-15 15:16:00,70.47,70.51,70.33,70.41,2063599995.0
2008-10-15 15:17:00,70.43,70.43,70.26,70.28,2063599995.0
2008-10-15 15:18:00,70.26,70.28,70.15,70.15,2063599995.0
2008-10-15 15:19:00,70.16,70.24,70.16,70.23,2063599995.0
2008-10-15 15:20:00,70.22,70.23,70.18,70.19,2063599995.0
2008-10-15 15:21:00,70.18,70.23,70.16,70.18,2063599995.0
2008-10-15 15:22:00,70.19,70.3,70.19,70.25,2063599995.0
2008-10-15 15:23:00,70.255,70.26,70.19,70.235,2063599995.0
2008-10-15 15:24:00,70.24,70.265,70.23,70.26,1581100009.0
2008-10-15 15:25:00,70.26,70.32,70.26,70.29,2099999995.0
2008-10-15 15:26:00,70.3,70.32,70.28,70.3,2099999995.0
2008-10-15 15:27:00,70.29,70.29,70.23,70.23,2099999995.0
2008-10-15 15:28:00,70.25,70.28,70.16,70.22,2099999995.0
2008-10-15 15:29:00,70.23,70.23,70.15,70.15,2099999995.0
2008-10-15 15:30:00,70.13,70.22,70.1,70.18,2099999995.0
2008-10-15 15:31:00,70.19,70.21,70.08,70.12,2099999995.0
2008-10-15 15:32:00,70.11,70.15,70.07,70.13,2099999995.0
2008-10-15 15:33:00,70.11,70.12,69.99,69.99,2099999995.0
2008-10-15 15:34:00,70.0,70.16,70.0,70.12,2099999995.0
2008-10-15 15:35:00,70.11,70.25,70.03,70.25,2099999995.0
2008-10-15 15:36:00,70.24,70.3,70.21,70.3,2099999995.0
2008-10-15 15:37:00,70.29,70.29,70.05,70.12,2099999995.0
2008-10-15 15:38:00,70.11,70.18,70.11,70.16,2099999995.0
2008-10-15 15:39:00,70.15,70.19,70.12,70.12,2099999995.0
2008-10-15 15:40:00,70.11,70.11,69.96,70.07,2099999995.0
2008-10-15 15:41:00,70.04,70.1,69.99,70.08,2099999995.0
2008-10-15 15:42:00,70.1,70.35,70.05,70.3,2099999995.0
2008-10-15 15:43:00,70.33,70.38,70.23,70.28,2099999995.0
2008-10-15 15:44:00,70.29,70.33,70.21,70.3,2099999995.0
2008-10-15 15:45:00,70.29,70.29,70.14,70.22,2099999995.0
2008-10-15 15:46:00,70.21,70.3,70.19,70.21,2099999995.0
2008-10-15 15:47:00,70.19,70.24,70.14,70.24,2099999995.0
2008-10-15 15:48:00,70.23,70.3,70.18,70.18,2099999995.0
2008-10-15 15:49:00,70.16,70.18,70.1,70.12,2099999995.0
2008-10-15 15:50:00,70.13,70.24,70.05,70.14,2099999995.0
2008-10-15 15:51:00,70.15,70.3,70.13,70.29,2099999995.0
2008-10-15 15:52:00,70.28,70.29,70.19,70.19,2099999995.0
2008-10-15 15:53:00,70.18,70.24,70.08,70.24,2099999995.0
2008-10-15 15:54:00,70.23,70.26,70.08,70.16,2099999995.0
2008-10-15 15:55:00,70.18,70.21,70.13,70.19,2099999995.0
2008-10-15 15:56:00,70.21,70.25,70.18,70.24,2099999995.0
2008-10-15 15:57:00,70.23,70.29,70.18,70.29,2099999995.0
2008-10-15 15:58:00,70.26,70.26,70.15,70.16,2099999995.0
2008-10-15 15:59:00,70.17,70.3,70.17,70.29,2099999995.0
2008-10-15 16:00:00,70.3,70.3,70.16,70.23,2099999995.0
2008-10-15 16:01:00,70.24,70.25,70.21,70.22,2099999995.0
2008-10-15 16:02:00,70.21,70.22,70.04,70.05,2099999995.0
2008-10-15 16:03:00,70.04,70.08,70.03,70.08,2099999995.0
2008-10-15 16:04:00,70.1,70.18,70.1,70.18,2099999995.0
2008-10-15 16:05:00,70.16,70.19,70.03,70.03,2099999995.0
2008-10-15 16:06:00,70.04,70.1,70.03,70.04,2099999995.0
2008-10-15 16:07:00,70.05,70.14,70.05,70.1,2099999995.0
2008-10-15 16:08:00,70.08,70.11,69.94,69.94,2099999995.0
2008-10-15 16:09:00,69.93,70.0,69.91,69.97,2099999995.0
2008-10-15 16:10:00,69.98,70.04,69.96,70.02,2099999995.0
2008-10-15 16:11:00,70.01,70.08,69.98,70.02,2099999995.0
2008-10-15 16:12:00,69.98,70.05,69.96,70.03,2099999995.0
2008-10-15 16:13:00,70.04,70.12,69.99,70.02,2099999995.0
2008-10-15 16:14:00,70.01,70.05,69.99,70.04,2099999995.0
2008-10-15 16:15:00,70.05,70.05,69.9,70.0,2099999995.0
2008-10-15 16:16:00,69.98,70.0,69.86,69.96,2099999995.0
2008-10-15 16:17:00,69.97,70.0,69.88,69.89,2099999995.0
2008-10-15 16:18:00,69.88,69.94,69.8,69.87,2099999995.0
2008-10-15 16:19:00,69.89,69.96,69.85,69.88,2099999995.0
2008-10-15 16:20:00,69.87,69.94,69.85,69.94,2099999995.0
2008-10-15 16:21:00,69.93,70.0,69.88,69.98,2099999995.0
2008-10-15 16:22:00,69.97,69.99,69.83,69.88,2099999995.0
2008-10-15 16:23:00,69.86,69.97,69.85,69.91,2099999995.0
2008-10-15 16:24:00,69.9,70.01,69.87,69.93,2099999995.0
2008-10-15 16:25:00,69.94,70.0,69.9,69.9,2099999995.0
2008-10-15 16:26:00,69.86,69.99,69.83,69.94,2099999995.0
2008-10-15 16:27:00,69.96,70.08,69.94,70.02,2099999995.0
2008-10-15 16:28:00,70.03,70.04,69.98,70.01,2099999995.0
2008-10-15 16:29:00,70.0,70.01,69.97,70.01,2099999995.0
2008-10-15 16:30:00,70.0,70.16,69.99,70.13,2099999995.0
2008-10-15 16:31:00,70.14,70.23,70.11,70.22,2099999995.0
2008-10-15 16:32:00,70.21,70.28,70.21,70.22,2099999995.0
2008-10-15 16:33:00,70.23,70.29,70.23,70.27,2099999995.0
2008-10-15 16:34:00,70.28,70.46,70.27,70.45,2099999995.0
2008-10-15 16:35:00,70.46,70.76,70.44,70.72,2099999995.0
2008-10-15 16:36:00,70.73,70.75,70.54,70.57,2099999995.0
2008-10-15 16:37:00,70.58,70.6,70.49,70.5,2099999995.0
2008-10-15 16:38:00,70.49,70.54,70.37,70.43,2099999995.0
2008-10-15 16:39:00,70.44,70.52,70.42,70.49,2099999995.0
2008-10-15 16:40:00,70.5,70.73,70.5,70.7,2099999995.0
2008-10-15 16:41:00,70.71,70.73,70.58,70.59,2099999995.0
2008-10-15 16:42:00,70.58,70.59,70.3,70.36,2099999995.0
2008-10-15 16:43:00,70.35,70.39,70.24,70.24,2099999995.0
2008-10-15 16:44:00,70.25,70.25,70.08,70.09,2099999995.0
2008-10-15 16:45:00,70.08,70.15,70.05,70.15,2099999995.0
2008-10-15 16:46:00,70.14,70.17,70.05,70.11,2099999995.0
2008-10-15 16:47:00,70.1,70.2,70.08,70.18,2099999995.0
2008-10-15 16:48:00,70.19,70.2,70.14,70.15,2099999995.0
2008-10-15 16:49:00,70.14,70.14,70.03,70.04,2099999995.0
2008-10-15 16:50:00,70.03,70.07,70.02,70.06,2099999995.0
2008-10-15 16:51:00,70.07,70.11,69.99,70.01,2099999995.0
2008-10-15 16:52:00,70.0,70.02,69.8,69.82,2099999995.0
2008-10-15 16:53:00,69.83,69.83,69.71,69.74,2099999995.0
2008-10-15 16:54:00,69.75,69.92,69.74,69.89,2099999995.0
2008-10-15 16:55:00,69.88,69.91,69.69,69.79,2099999995.0
2008-10-15 16:56:00,69.78,69.81,69.77,69.8,2099999995.0
2008-10-15 16:57:00,69.81,69.82,69.7,69.77,2099999995.0
2008-10-15 16:58:00,69.79,69.94,69.7,69.7,2099999995.0
2008-10-15 16:59:00,69.78,69.78,69.4,69.44,2099999995.0
2008-10-15 17:00:00,69.46,69.51,69.4,69.48,2099999995.0
2008-10-15 17:01:00,69.49,69.54,69.47,69.49,2099999995.0
2008-10-15 17:02:00,69.5,69.6,69.495,69.545,2099999995.0
2008-10-15 17:03:00,69.55,69.59,69.5,69.565,2143000008.0
2008-10-15 17:04:00,69.565,69.585,69.52,69.535,1926999998.0
2008-10-15 17:05:00,69.535,69.595,69.53,69.535,2042871990.0
2008-10-15 17:06:00,69.54,69.57,69.51,69.53,1732599994.0
2008-10-15 17:07:00,69.52,69.64,69.52,69.63,1732599994.0
2008-10-15 17:08:00,69.65,69.67,69.55,69.56,1732599994.0
2008-10-15 17:09:00,69.55,69.63,69.53,69.63,1732599994.0
2008-10-15 17:10:00,69.65,69.7,69.61,69.62,1732599994.0
2008-10-15 17:11:00,69.63,69.66,69.47,69.47,1732599994.0
2008-10-15 17:12:00,69.46,69.51,69.43,69.5,1732599994.0
2008-10-15 17:13:00,69.49,69.51,69.4,69.5,1732599994.0
2008-10-15 17:14:00,69.54,69.66,69.53,69.6,1732599994.0
2008-10-15 17:15:00,69.58,69.8,69.57,69.74,1732599994.0
2008-10-15 17:16:00,69.73,69.77,69.55,69.61,1732599994.0
2008-10-15 17:17:00,69.63,69.83,69.62,69.81,1732599994.0
2008-10-15 17:18:00,69.83,69.92,69.81,69.84,1732599994.0
2008-10-15 17:19:00,69.83,69.83,69.74,69.82,1732599994.0
2008-10-15 17:20:00,69.8,69.82,69.61,69.61,1732599994.0
2008-10-15 17:21:00,69.6,69.68,69.52,69.52,1732599994.0
2008-10-15 17:22:00,69.51,69.59,69.46,69.54,1732599994.0
2008-10-15 17:23:00,69.53,69.54,69.35,69.36,1732599994.0
2008-10-15 17:24:00,69.35,69.36,69.12,69.13,1732599994.0
2008-10-15 17:25:00,69.12,69.15,69.07,69.12,1732599994.0
2008-10-15 17:26:00,69.09,69.25,69.07,69.21,1732599994.0
2008-10-15 17:27:00,69.2,69.27,69.18,69.27,1732599994.0
2008-10-15 17:28:00,69.26,69.34,69.26,69.34,1732599994.0
2008-10-15 17:29:00,69.36,69.38,69.31,69.33,1732599994.0
2008-10-15 17:30:00,69.32,69.35,69.3,69.31,1732599994.0
2008-10-15 17:31:00,69.32,69.39,69.27,69.29,1732599994.0
2008-10-15 17:32:00,69.28,69.29,69.06,69.08,1732599994.0
2008-10-15 17:33:00,69.07,69.14,68.92,69.14,1732599994.0
2008-10-15 17:34:00,69.15,69.29,69.15,69.17,1732599994.0
2008-10-15 17:35:00,69.16,69.16,69.08,69.13,1732599994.0
2008-10-15 17:36:00,69.12,69.16,69.04,69.16,1732599994.0
2008-10-15 17:37:00,69.15,69.24,69.14,69.14,1732599994.0
2008-10-15 17:38:00,69.13,69.2,69.09,69.17,1732599994.0
2008-10-15 17:39:00,69.18,69.26,69.18,69.24,1732599994.0
2008-10-15 17:40:00,69.23,69.31,69.15,69.31,1732599994.0
2008-10-15 17:41:00,69.3,69.36,69.19,69.22,1732599994.0
2008-10-15 17:42:00,69.23,69.36,69.21,69.33,1732599994.0
2008-10-15 17:43:00,69.34,69.35,69.25,69.25,1732599994.0
2008-10-15 17:44:00,69.26,69.33,69.24,69.33,1732599994.0
2008-10-15 17:45:00,69.34,69.34,69.21,69.26,1732599994.0
2008-10-15 17:46:00,69.25,69.26,69.18,69.24,1732599994.0
2008-10-15 17:47:00,69.25,69.26,69.19,69.2,1732599994.0
2008-10-15 17:48:00,69.21,69.28,69.21,69.27,1732599994.0
2008-10-15 17:49:00,69.26,69.29,69.17,69.27,1732599994.0
2008-10-15 17:50:00,69.28,69.3,69.25,69.29,1732599994.0
2008-10-15 17:51:00,69.31,69.33,69.31,69.32,1732599994.0
2008-10-15 17:52:00,69.3,69.32,69.27,69.3,1823300002.0
2008-10-15 17:53:00,69.29,69.42,69.26,69.4,1823300002.0
2008-10-15 17:54:00,69.41,69.5,69.34,69.39,1823300002.0
2008-10-15 17:55:00,69.4,69.46,69.29,69.31,1823300002.0
2008-10-15 17:56:00,69.32,69.43,69.3,69.37,1823300002.0
2008-10-15 17:57:00,69.38,69.38,69.31,69.35,1823300002.0
2008-10-15 17:58:00,69.34,69.36,69.31,69.34,1823300002.0
2008-10-15 17:59:00,69.35,69.35,69.28,69.28,1823300002.0
2008-10-15 18:00:00,69.27,69.39,69.27,69.38,1823300002.0
2008-10-15 18:01:00,69.39,69.39,69.29,69.3,1823300002.0
2008-10-15 18:02:00,69.33,69.42,69.325,69.42,1823300002.0
2008-10-15 18:03:00,69.39,69.42,69.34,69.34,1829199993.0
2008-10-15 18:04:00,69.33,69.37,69.32,69.34,1829199993.0
2008-10-15 18:05:00,69.35,69.36,69.2,69.24,1829199993.0
2008-10-15 18:06:00,69.22,69.3,69.2,69.3,1829199993.0
2008-10-15 18:07:00,69.31,69.31,69.23,69.25,1829199993.0
2008-10-15 18:08:00,69.251,69.37,69.24,69.28,1829199993.0
2008-10-15 18:09:00,69.275,69.29,69.261,69.28,1438999981.0
2008-10-15 18:10:00,69.3,69.32,69.261,69.261,1255400012.0
2008-10-15 18:11:00,69.23,69.28,69.19,69.21,1273800005.0
2008-10-15 18:12:00,69.19,69.33,69.19,69.3,1273800005.0
2008-10-15 18:13:00,69.29,69.3,69.22,69.22,1273800005.0
2008-10-15 18:14:00,69.23,69.25,69.21,69.22,1273800005.0
2008-10-15 18:15:00,69.21,69.21,69.08,69.16,1273800005.0
2008-10-15 18:16:00,69.15,69.16,69.07,69.11,1273800005.0
2008-10-15 18:17:00,69.12,69.12,68.98,69.0,1273800005.0
2008-10-15 18:18:00,69.01,69.05,68.97,69.05,1273800005.0
2008-10-15 18:19:00,69.07,69.15,69.07,69.1,1273800005.0
2008-10-15 18:20:00,69.08,69.08,68.97,69.05,1273800005.0
2008-10-15 18:21:00,69.04,69.16,69.0,69.0,1273800005.0
2008-10-15 18:22:00,68.99,69.05,68.98,69.0,1273800005.0
2008-10-15 18:23:00,68.99,69.03,68.98,68.98,1273800005.0
2008-10-15 18:24:00,68.97,68.97,68.78,68.78,1273800005.0
2008-10-15 18:25:00,68.79,68.99,68.77,68.91,1273800005.0
2008-10-15 18:26:00,68.93,68.97,68.91,68.93,1273800005.0
2008-10-15 18:27:00,68.91,69.0,68.91,68.99,1273800005.0
2008-10-15 18:28:00,69.0,69.07,68.99,69.05,1273800005.0
2008-10-15 18:29:00,69.055,69.11,69.045,69.065,1273800005.0
2008-10-15 18:30:00,69.05,69.11,69.05,69.11,1435799998.0
2008-10-15 18:31:00,69.12,69.13,69.08,69.08,1435799998.0
2008-10-15 18:32:00,69.095,69.115,69.025,69.025,1435799998.0
2008-10-15 18:33:00,69.0,69.14,69.0,69.13,1679500000.0
2008-10-15 18:34:00,69.14,69.18,69.11,69.11,1679500000.0
2008-10-15 18:35:00,69.12,69.14,69.07,69.12,1679500000.0
2008-10-15 18:36:00,69.13,69.19,69.05,69.18,1679500000.0
2008-10-15 18:37:00,69.165,69.23,69.16,69.225,1679500000.0
2008-10-15 18:38:00,69.22,69.32,69.22,69.29,1585399999.0
2008-10-15 18:39:00,69.29,69.37,69.261,69.37,1585399999.0
2008-10-15 18:40:00,69.38,69.44,69.37,69.38,1877099986.0
2008-10-15 18:41:00,69.39,69.49,69.38,69.49,1877099986.0
2008-10-15 18:42:00,69.48,69.49,69.39,69.39,1877099986.0
2008-10-15 18:43:00,69.38,69.39,69.3,69.3,1877099986.0
2008-10-15 18:44:00,69.32,69.32,69.181,69.24,1877099986.0
2008-10-15 18:45:00,69.23,69.29,69.23,69.255,982199988.0
2008-10-15 18:46:00,69.25,69.39,69.25,69.38,1251499981.0
2008-10-15 18:47:00,69.4,69.4,69.26,69.33,1741599998.0
2008-10-15 18:48:00,69.35,69.36,69.285,69.3,1741599998.0
2008-10-15 18:49:00,69.3,69.38,69.3,69.37,1687871992.0
2008-10-15 18:50:00,69.37,69.38,69.3,69.36,1287600005.0
2008-10-15 18:51:00,69.35,69.39,69.35,69.39,1287600005.0
2008-10-15 18:52:00,69.39,69.445,69.39,69.43,1287600005.0
2008-10-15 18:53:00,69.44,69.495,69.44,69.49,884000003.0
2008-10-15 18:54:00,69.48,69.48,69.41,69.47,1464772005.0
2008-10-15 18:55:00,69.48,69.58,69.48,69.57,1464772005.0
2008-10-15 18:56:00,69.55,69.58,69.43,69.44,1464772005.0
2008-10-15 18:57:00,69.445,69.485,69.43,69.43,1464772005.0
2008-10-15 18:58:00,69.43,69.445,69.411,69.411,1866400006.0
2008-10-15 18:59:00,69.4,69.4,69.32,69.33,2039099975.0
2008-10-15 19:00:00,69.32,69.32,69.16,69.21,2039099975.0
2008-10-15 19:01:00,69.19,69.28,69.19,69.23,2039099975.0
2008-10-15 19:02:00,69.24,69.26,69.18,69.25,2039099975.0
2008-10-15 19:03:00,69.24,69.27,69.191,69.205,2039099975.0
2008-10-15 19:04:00,69.19,69.27,69.14,69.18,1831899992.0
2008-10-15 19:05:00,69.17,69.175,69.13,69.135,1831899992.0
2008-10-15 19:06:00,69.135,69.135,69.045,69.045,1193499997.0
2008-10-15 19:07:00,69.03,69.16,69.02,69.08,1955871985.0
2008-10-15 19:08:00,69.085,69.09,68.97,69.05,1955871985.0
2008-10-15 19:09:00,69.06,69.16,69.05,69.14,1923500010.0
2008-10-15 19:10:00,69.13,69.18,69.11,69.12,1923500010.0
2008-10-15 19:11:00,69.11,69.19,69.08,69.16,1923500010.0
2008-10-15 19:12:00,69.17,69.17,69.08,69.13,1923500010.0
2008-10-15 19:13:00,69.14,69.15,69.11,69.15,1923500010.0
2008-10-15 19:14:00,69.15,69.16,69.07,69.07,1178099996.0
2008-10-15 19:15:00,69.08,69.08,69.02,69.02,1178099996.0
2008-10-15 19:16:00,69.04,69.06,69.03,69.06,1178099996.0
2008-10-15 19:17:00,69.04,69.04,69.0,69.03,1400699998.0
2008-10-15 19:18:00,69.03,69.03,69.01,69.01,1400699998.0
2008-10-15 19:19:00,69.01,69.01,68.94,68.95,1782999999.0
2008-10-15 19:20:00,68.96,69.07,68.96,69.05,2003300005.0
2008-10-15 19:21:00,69.07,69.07,69.02,69.05,2003300005.0
2008-10-15 19:22:00,69.08,69.12,69.07,69.07,2003300005.0
2008-10-15 19:23:00,69.05,69.08,68.97,69.0,2003300005.0
2008-10-15 19:24:00,68.99,69.02,68.96,68.98,2003300005.0
2008-10-15 19:25:00,68.97,68.97,68.85,68.87,2003300005.0
2008-10-15 19:26:00,68.88,68.9,68.83,68.9,2003300005.0
2008-10-15 19:27:00,68.89,68.93,68.83,68.87,2003300005.0
2008-10-15 19:28:00,68.86,68.87,68.69,68.8,2003300005.0
2008-10-15 19:29:00,68.82,68.87,68.79,68.87,2003300005.0
2008-10-15 19:30:00,68.88,68.94,68.86,68.9,2003300005.0
2008-10-15 19:31:00,68.89,68.89,68.79,68.87,2003300005.0
2008-10-15 19:32:00,68.86,68.86,68.76,68.77,2003300005.0
2008-10-15 19:33:00,68.78,68.82,68.77,68.8,2003300005.0
2008-10-15 19:34:00,68.79,68.8,68.69,68.69,2003300005.0
2008-10-15 19:35:00,68.71,68.71,68.61,68.63,2003300005.0
2008-10-15 19:36:00,68.64,68.69,68.55,68.55,2003300005.0
2008-10-15 19:37:00,68.57,68.57,68.47,68.54,2003300005.0
2008-10-15 19:38:00,68.53,68.53,68.48,68.52,2003300005.0
2008-10-15 19:39:00,68.49,68.61,68.49,68.58,2003300005.0
2008-10-15 19:40:00,68.6,68.61,68.47,68.48,2003300005.0
2008-10-15 19:41:00,68.49,68.53,68.4,68.41,2003300005.0
2008-10-15 19:42:00,68.4,68.47,68.37,68.38,2003300005.0
2008-10-15 19:43:00,68.37,68.4,68.35,68.36,2003300005.0
2008-10-15 19:44:00,68.37,68.38,68.35,68.36,2003300005.0
2008-10-15 19:45:00,68.37,68.38,68.36,68.36,2003300005.0
2008-10-15 19:46:00,68.36,68.37,68.35,68.37,2003300005.0
2008-10-15 19:47:00,68.36,68.37,68.325,68.355,1527199991.0
2008-10-15 19:48:00,68.35,68.38,68.33,68.35,1258400010.0
2008-10-15 19:49:00,68.33,68.35,68.3,68.32,1258400010.0
2008-10-15 19:50:00,68.3,68.32,68.16,68.18,1258400010.0
2008-10-15 19:51:00,68.16,68.19,68.05,68.16,1258400010.0
2008-10-15 19:52:00,68.14,68.16,68.13,68.14,1258400010.0
2008-10-15 19:53:00,68.15,68.22,68.13,68.22,1258400010.0
2008-10-15 19:54:00,68.21,68.23,68.14,68.14,1258400010.0
2008-10-15 19:55:00,68.12,68.13,68.04,68.05,1258400010.0
2008-10-15 19:56:00,68.08,68.08,67.8,67.83,1258400010.0
2008-10-15 19:57:00,67.82,67.88,67.73,67.77,1258400010.0
2008-10-15 19:58:00,67.78,67.79,67.68,67.69,1258400010.0
2008-10-15 19:59:00,67.71,67.8,67.69,67.76,1258400010.0
2008-10-15 20:00:00,67.77,67.77,67.65,67.69,1258400010.0
2008-10-15 20:01:00,67.71,67.72,67.66,67.66,1258400010.0
2008-10-15 20:02:00,67.68,67.75,67.66,67.75,1258400010.0
2008-10-15 20:03:00,67.74,67.74,67.66,67.66,1258400010.0
2008-10-15 20:04:00,67.65,67.66,67.63,67.63,1258400010.0
2008-10-15 20:05:00,67.62,67.63,67.57,67.63,1258400010.0
2008-10-15 20:06:00,67.64,67.69,67.61,67.64,1258400010.0
2008-10-15 20:07:00,67.65,67.73,67.61,67.69,1258400010.0
2008-10-15 20:08:00,67.68,67.71,67.58,67.58,1258400010.0
2008-10-15 20:09:00,67.57,67.65,67.54,67.64,1258400010.0
2008-10-15 20:10:00,67.65,67.65,67.58,67.64,1258400010.0
2008-10-15 20:11:00,67.65,67.73,67.64,67.69,1258400010.0
2008-10-15 20:12:00,67.66,67.69,67.6,67.61,1258400010.0
2008-10-15 20:13:00,67.6,67.62,67.57,67.57,1258400010.0
2008-10-15 20:14:00,67.58,67.63,67.55,67.58,1258400010.0
2008-10-15 20:15:00,67.57,67.6,67.55,67.6,1258400010.0
2008-10-15 20:16:00,67.58,67.61,67.52,67.52,1258400010.0
2008-10-15 20:17:00,67.51,67.54,67.44,67.44,1258400010.0
2008-10-15 20:18:00,67.46,67.6,67.46,67.6,1258400010.0
2008-10-15 20:19:00,67.61,67.68,67.58,67.62,1258400010.0
2008-10-15 20:20:00,67.63,67.74,67.61,67.66,1258400010.0
2008-10-15 20:21:00,67.68,67.76,67.68,67.75,1258400010.0
2008-10-15 20:22:00,67.77,67.94,67.76,67.94,1258400010.0
2008-10-15 20:23:00,67.96,68.11,67.91,68.11,1258400010.0
2008-10-15 20:24:00,68.13,68.2,68.1,68.15,1258400010.0
2008-10-15 20:25:00,68.13,68.19,68.13,68.15,1258400010.0
2008-10-15 20:26:00,68.14,68.28,68.14,68.26,1258400010.0
2008-10-15 20:27:00,68.27,68.27,68.11,68.11,1258400010.0
2008-10-15 20:28:00,68.12,68.13,67.94,67.96,1258400010.0
2008-10-15 20:29:00,67.97,68.13,67.93,68.03,1258400010.0
2008-10-15 20:30:00,68.04,68.07,68.01,68.01,1258400010.0
2008-10-15 20:31:00,68.0,68.0,67.9,67.93,1258400010.0
2008-10-15 20:32:00,67.94,68.11,67.94,68.1,1258400010.0
2008-10-15 20:33:00,68.08,68.11,68.05,68.05,1258400010.0
2008-10-15 20:34:00,68.04,68.07,67.96,67.96,1258400010.0
2008-10-15 20:35:00,67.94,68.03,67.83,67.96,1258400010.0
2008-10-15 20:36:00,67.99,68.0,67.77,67.85,1258400010.0
2008-10-15 20:37:00,67.83,67.83,67.69,67.69,1258400010.0
2008-10-15 20:38:00,67.68,67.76,67.65,67.74,1258400010.0
2008-10-15 20:39:00,67.75,67.75,67.64,67.69,1258400010.0
2008-10-15 20:40:00,67.68,67.82,67.68,67.8,1258400010.0
2008-10-15 20:41:00,67.82,67.98,67.8,67.98,1258400010.0
2008-10-15 20:42:00,67.96,68.11,67.94,68.1,1258400010.0
2008-10-15 20:43:00,68.08,68.16,68.08,68.15,1258400010.0
2008-10-15 20:44:00,68.16,68.21,68.13,68.16,1258400010.0
2008-10-15 20:45:00,68.15,68.16,68.05,68.05,1258400010.0
2008-10-15 20:46:00,68.07,68.07,67.96,68.05,1258400010.0
2008-10-15 20:47:00,68.06,68.13,68.05,68.11,1258400010.0
2008-10-15 20:48:00,68.12,68.16,68.08,68.08,1258400010.0
2008-10-15 20:49:00,68.11,68.16,68.1,68.14,1258400010.0
2008-10-15 20:50:00,68.15,68.16,68.05,68.08,1258400010.0
2008-10-15 20:51:00,68.07,68.07,67.98,67.98,1258400010.0
2008-10-15 20:52:00,67.97,68.03,67.93,67.96,1258400010.0
2008-10-15 20:53:00,67.97,67.99,67.94,67.97,1258400010.0
2008-10-15 20:54:00,67.96,68.01,67.96,68.0,1258400010.0
2008-10-15 20:55:00,68.01,68.13,68.01,68.08,1258400010.0
2008-10-15 20:56:00,68.07,68.08,67.96,68.05,1258400010.0
2008-10-15 20:57:00,68.04,68.04,68.0,68.03,1258400010.0
2008-10-15 20:58:00,68.04,68.04,67.97,67.98,1258400010.0
2008-10-15 20:59:00,67.97,67.97,67.85,67.86,1258400010.0
2008-10-15 21:00:00,67.87,67.89,67.8,67.83,1258400010.0
2008-10-15 21:01:00,67.82,67.85,67.77,67.8,1258400010.0
2008-10-15 21:02:00,67.82,67.85,67.8,67.85,1258400010.0
2008-10-15 21:03:00,67.86,67.86,67.82,67.83,1258400010.0
2008-10-15 21:04:00,67.85,67.91,67.72,67.73,1258400010.0
2008-10-15 21:05:00,67.72,67.83,67.72,67.79,1258400010.0
2008-10-15 21:06:00,67.73,67.91,67.72,67.91,1258400010.0
2008-10-15 21:07:00,67.93,68.05,67.88,68.05,1258400010.0
2008-10-15 21:08:00,68.04,68.07,67.87,67.94,1258400010.0
2008-10-15 21:09:00,67.97,67.99,67.93,67.94,1258400010.0
2008-10-15 21:10:00,67.96,68.05,67.94,67.98,1258400010.0
2008-10-15 21:11:00,68.0,68.0,67.8,67.82,1258400010.0
2008-10-15 21:12:00,67.8,67.98,67.8,67.98,1258400010.0
2008-10-15 21:13:00,67.97,67.98,67.94,67.97,1258400010.0
2008-10-15 21:14:00,67.96,68.0,67.83,67.83,1258400010.0
2008-10-15 21:15:00,67.82,67.99,67.82,67.96,1258400010.0
2008-10-15 21:16:00,67.97,67.99,67.91,67.93,1258400010.0
2008-10-15 21:17:00,67.94,67.94,67.91,67.93,1258400010.0
2008-10-15 21:18:00,67.91,67.91,67.82,67.82,1258400010.0
2008-10-15 21:19:00,67.8,67.83,67.79,67.83,1258400010.0
2008-10-15 21:20:00,67.835,67.86,67.835,67.855,1258400010.0
2008-10-15 21:21:00,67.85,67.94,67.85,67.86,561999998.0
2008-10-15 21:22:00,67.88,67.91,67.85,67.89,561999998.0
2008-10-15 21:23:00,67.885,67.92,67.88,67.915,561999998.0
2008-10-15 21:24:00,67.915,67.94,67.915,67.935,488900000.0
2008-10-15 21:25:00,67.93,67.94,67.9,67.91,1411999998.0
2008-10-15 21:26:00,67.92,67.97,67.89,67.97,1411999998.0
2008-10-15 21:27:00,67.98,67.99,67.97,67.97,1411999998.0
2008-10-15 21:28:00,67.97,67.98,67.86,67.875,1101799993.0
2008-10-15 21:29:00,67.88,67.91,67.83,67.87,1845799999.0
2008-10-15 21:30:00,67.86,67.93,67.85,67.85,1845799999.0
2008-10-15 21:31:00,67.85,67.85,67.801,67.825,1845799999.0
2008-10-15 21:32:00,67.8,67.83,67.69,67.73,1558600005.0
2008-10-15 21:33:00,67.74,67.77,67.72,67.72,1558600005.0
2008-10-15 21:34:00,67.69,67.69,67.62,67.63,1558600005.0
2008-10-15 21:36:00,67.73,67.775,67.701,67.73,1558600005.0
2008-10-15 21:37:00,67.735,67.745,67.705,67.745,1017262003.0
2008-10-15 21:38:00,67.73,67.73,67.66,67.68,1571299997.0
2008-10-15 21:39:00,67.66,67.69,67.65,67.69,1571299997.0
2008-10-15 21:40:00,67.68,67.69,67.6,67.64,1571299997.0
2008-10-15 21:41:00,67.63,67.71,67.62,67.69,1571299997.0
2008-10-15 21:42:00,67.66,67.73,67.65,67.73,1571299997.0
2008-10-15 21:43:00,67.72,67.75,67.69,67.71,1571299997.0
2008-10-15 21:44:00,67.72,67.72,67.63,67.66,1571299997.0
2008-10-15 21:45:00,67.68,67.68,67.55,67.58,1571299997.0
2008-10-15 21:46:00,67.6,67.6,67.47,67.5,1571299997.0
2008-10-15 21:47:00,67.49,67.5,67.26,67.41,1571299997.0
2008-10-15 21:48:00,67.4,67.41,67.29,67.37,1571299997.0
2008-10-15 21:49:00,67.38,67.38,67.24,67.25,1571299997.0
2008-10-15 21:50:00,67.245,67.255,67.19,67.215,1571299997.0
2008-10-15 21:51:00,67.19,67.27,67.19,67.24,1630200000.0
2008-10-15 21:52:00,67.25,67.25,67.12,67.12,1630200000.0
2008-10-15 21:53:00,67.13,67.14,67.1,67.12,1630200000.0
2008-10-15 21:54:00,67.13,67.27,67.1,67.19,1630200000.0
2008-10-15 21:55:00,67.185,67.225,67.171,67.171,1630200000.0
2008-10-15 21:56:00,67.15,67.18,67.13,67.16,2091999992.0
2008-10-15 21:57:00,67.14,67.16,67.03,67.03,2091999992.0
2008-10-15 21:58:00,67.035,67.035,66.905,66.91,2091999992.0
2008-10-15 21:59:00,66.91,66.94,66.77,66.77,1606499979.0
2008-10-15 22:00:00,66.78,66.78,66.66,66.68,1606499979.0
2008-10-15 22:01:00,66.69,66.69,66.35,66.49,1606499979.0
2008-10-15 22:02:00,66.48,66.58,66.48,66.55,1606499979.0
2008-10-15 22:03:00,66.54,66.55,66.43,66.43,1606499979.0
2008-10-15 22:04:00,66.44,66.44,66.38,66.43,1606499979.0
2008-10-15 22:05:00,66.44,66.5,66.41,66.49,1606499979.0
2008-10-15 22:06:00,66.5,66.52,66.47,66.49,1606499979.0
2008-10-15 22:07:00,66.5,66.5,66.33,66.33,1606499979.0
2008-10-15 22:08:00,66.34,66.36,66.16,66.16,1606499979.0
2008-10-15 22:09:00,66.17,66.17,65.85,65.85,1606499979.0
2008-10-15 22:10:00,65.84,65.99,65.84,65.96,1606499979.0
2008-10-15 22:11:00,65.95,66.21,65.94,66.13,1606499979.0
2008-10-15 22:12:00,66.16,66.24,66.04,66.08,1606499979.0
2008-10-15 22:13:00,66.065,66.215,66.06,66.195,1606499979.0
2008-10-15 22:14:00,66.19,66.21,66.04,66.08,1437523997.0
2008-10-15 22:15:00,66.1,66.12,66.0,66.03,1437523997.0
2008-10-15 22:16:00,66.01,66.22,65.96,66.04,1437523997.0
2008-10-15 22:17:00,66.06,66.17,66.04,66.15,1437523997.0
2008-10-15 22:18:00,66.18,66.21,66.16,66.21,1437523997.0
2008-10-15 22:19:00,66.2,66.21,66.09,66.12,1437523997.0
2008-10-15 22:20:00,66.111,66.15,65.995,66.075,1437523997.0
2008-10-15 22:21:00,66.055,66.125,66.041,66.08,1621199994.0
2008-10-15 22:22:00,66.05,66.12,66.0,66.01,2105224007.0
2008-10-15 22:23:00,65.99,66.04,65.99,66.02,2105224007.0
2008-10-15 22:24:00,66.0,66.03,65.92,65.94,1882099997.0
2008-10-15 22:25:00,65.95,65.98,65.82,65.89,1882099997.0
2008-10-15 22:26:00,65.87,65.87,65.79,65.82,1882099997.0
2008-10-15 22:27:00,65.83,66.04,65.83,66.04,1882099997.0
2008-10-15 22:28:00,66.03,66.11,66.01,66.07,1882099997.0
2008-10-15 22:29:00,66.08,66.15,66.08,66.15,1882099997.0
2008-10-15 22:30:00,66.14,66.23,66.04,66.23,1882099997.0
2008-10-15 22:31:00,66.19,66.23,66.08,66.19,1882099997.0
2008-10-15 22:32:00,66.21,66.21,66.16,66.19,1882099997.0
2008-10-15 22:33:00,66.175,66.2,66.17,66.185,1882099997.0
2008-10-15 22:34:00,66.185,66.195,66.17,66.195,1318061998.0
2008-10-15 22:35:00,66.185,66.195,66.18,66.19,713800001.0
2008-10-15 22:36:00,66.19,66.39,66.19,66.36,1472899995.0
2008-10-15 22:37:00,66.35,66.371,66.295,66.295,1472899995.0
2008-10-15 22:38:00,66.31,66.31,66.271,66.3,1020199997.0
2008-10-15 22:39:00,66.305,66.305,66.24,66.245,1312561993.0
2008-10-15 22:40:00,66.24,66.245,66.15,66.15,1094399990.0
2008-10-15 22:41:00,66.15,66.175,66.141,66.141,738723998.0
2008-10-15 22:42:00,66.141,66.18,66.141,66.175,1038361995.0
2008-10-15 22:43:00,66.16,66.16,66.1,66.13,1505624007.0
2008-10-15 22:44:00,66.115,66.14,66.115,66.125,1505624007.0
2008-10-15 22:45:00,66.125,66.195,66.11,66.185,2108324013.0
2008-10-15 22:46:00,66.195,66.23,66.155,66.165,1736723991.0
2008-10-15 22:47:00,66.17,66.17,66.155,66.155,626900002.0
2008-10-15 22:48:00,66.145,66.165,66.11,66.121,948561993.0
2008-10-15 22:49:00,66.121,66.16,66.121,66.121,1077785990.0
2008-10-15 22:50:00,66.121,66.18,66.121,66.18,806099999.0
2008-10-15 22:51:00,66.18,66.205,66.18,66.2,940023996.0
2008-10-15 22:52:00,66.19,66.195,66.165,66.165,1199299995.0
2008-10-15 22:53:00,66.165,66.17,66.12,66.125,1653548010.0
2008-10-15 22:54:00,66.125,66.125,66.081,66.081,997100003.0
2008-10-15 22:55:00,66.081,66.081,66.035,66.04,915500006.0
2008-10-15 22:56:00,66.07,66.08,66.05,66.08,1957699991.0
2008-10-15 22:57:00,66.065,66.07,66.03,66.06,1957699991.0
2008-10-15 22:58:00,66.065,66.08,66.065,66.08,583499989.0
2008-10-15 22:59:00,66.07,66.1,66.041,66.095,749899990.0
2008-10-15 23:00:00,66.085,66.085,66.085,66.085,11000000.0
2008-10-15 23:01:00,66.05,66.118,66.05,66.097,1852499982.0
2008-10-15 23:02:00,66.09,66.11,66.08,66.11,115400000.0
2008-10-15 23:03:00,66.09,66.09,66.09,66.09,207700000.0
2008-10-15 23:04:00,66.09,66.09,66.09,66.09,933999978.0
2008-10-15 23:05:00,66.07,66.07,66.0,66.05,1600299976.0
2008-10-15 23:06:00,66.02,66.04,65.9,65.94,1600299976.0
2008-10-15 23:07:00,65.885,65.925,65.885,65.925,1600299976.0
2008-10-15 23:08:00,65.94,66.0,65.83,65.83,860309994.0
2008-10-15 23:09:00,65.87,65.87,65.77,65.79,860309994.0
2008-10-15 23:10:00,65.78,65.83,65.76,65.8,860309994.0
2008-10-15 23:11:00,65.79,65.8,65.74,65.74,860309994.0
2008-10-15 23:12:00,65.75,65.75,65.55,65.6,860309994.0
2008-10-15 23:13:00,65.58,65.63,65.58,65.6,860309994.0
2008-10-15 23:14:00,65.61,65.69,65.61,65.63,860309994.0
2008-10-15 23:15:00,65.58,65.66,65.51,65.52,860309994.0
2008-10-15 23:16:00,65.51,65.55,65.47,65.47,860309994.0
2008-10-15 23:17:00,65.44,65.46,65.39,65.41,860309994.0
2008-10-15 23:18:00,65.395,65.41,65.38,65.41,860309994.0
2008-10-15 23:19:00,65.4,65.41,65.395,65.395,285600008.0
2008-10-15 23:20:00,65.395,65.675,65.39,65.41,1758747999.0
2008-10-15 23:21:00,65.41,65.455,65.41,65.425,1164324017.0
2008-10-15 23:22:00,65.425,65.425,65.32,65.405,898034003.0
2008-10-15 23:23:00,65.41,65.41,65.361,65.39,1425371994.0
2008-10-15 23:24:00,65.39,65.39,65.255,65.265,1631424001.0
2008-10-15 23:25:00,65.27,65.34,65.27,65.305,1507710006.0
2008-10-15 23:26:00,65.295,65.305,65.29,65.29,238200000.0
2008-10-15 23:27:00,65.3,65.305,65.015,65.015,1240585985.0
2008-10-15 23:28:00,65.01,65.01,64.89,64.94,1646600006.0
2008-10-15 23:29:00,64.91,64.91,64.82,64.82,1646600006.0
2008-10-15 23:30:00,64.805,64.805,64.681,64.715,1646600006.0
2008-10-15 23:31:00,64.725,64.85,64.72,64.825,1677486004.0
2008-10-15 23:32:00,64.94,65.16,64.9,65.13,1949224006.0
2008-10-15 23:33:00,65.14,65.47,65.14,65.46,1949224006.0
2008-10-15 23:34:00,65.47,65.58,65.41,65.55,1949224006.0
2008-10-15 23:35:00,65.505,65.55,65.49,65.54,1949224006.0
2008-10-15 23:36:00,65.525,65.535,65.41,65.41,471199997.0
2008-10-15 23:37:00,65.42,65.425,65.151,65.155,1970362014.0
2008-10-15 23:38:00,65.17,65.17,65.001,65.021,993699995.0
2008-10-15 23:39:00,64.99,65.02,64.93,64.94,801624003.0
2008-10-15 23:40:00,64.95,65.02,64.94,65.01,801624003.0
2008-10-15 23:41:00,65.04,65.155,65.035,65.155,672700002.0
2008-10-15 23:42:00,65.155,65.18,65.06,65.13,937861994.0
2008-10-15 23:43:00,65.12,65.22,65.08,65.13,413400005.0
2008-10-15 23:44:00,65.16,65.27,65.08,65.26,413400005.0
2008-10-15 23:45:00,65.21,65.22,65.165,65.165,413400005.0
2008-10-15 23:46:00,65.16,65.195,65.101,65.135,1010000006.0
2008-10-15 23:47:00,65.135,65.27,65.075,65.075,1155048000.0
2008-10-15 23:48:00,65.09,65.135,65.06,65.105,734523999.0
2008-10-15 23:49:00,65.09,65.09,65.055,65.08,152162003.0
2008-10-15 23:50:00,65.1,65.27,65.08,65.27,992900004.0
2008-10-15 23:51:00,65.25,65.25,65.191,65.191,992900004.0
2008-10-15 23:52:00,65.17,65.275,65.135,65.25,1243648005.0
2008-10-15 23:53:00,65.255,65.28,65.201,65.211,1273224000.0
2008-10-15 23:54:00,65.211,65.33,65.211,65.31,1207585993.0
2008-10-15 23:55:00,65.32,65.325,65.275,65.32,1001599995.0
2008-10-15 23:56:00,65.32,65.32,65.275,65.29,922209996.0
2008-10-15 23:57:00,65.32,65.32,65.265,65.265,473061999.0
2008-10-15 23:58:00,65.265,65.3,65.261,65.261,1206161986.0
2008-10-15 23:59:00,65.275,65.31,65.261,65.295,1539962007.0
2008-10-16 00:00:00,65.295,65.31,65.265,65.295,1154272002.0
2008-10-16 00:01:00,65.305,65.355,65.305,65.33,289600000.0
2008-10-16 00:02:00,65.33,65.365,65.33,65.365,100500001.0
2008-10-16 00:03:00,65.37,65.385,65.37,65.38,269700000.0
2008-10-16 00:04:00,65.38,65.41,65.38,65.4,285299998.0
2008-10-16 00:05:00,65.4,65.4,65.35,65.35,262700002.0
2008-10-16 00:06:00,65.35,65.35,65.27,65.32,346462000.0
2008-10-16 00:07:00,65.32,65.32,65.121,65.121,566223995.0
2008-10-16 00:08:00,65.111,65.121,65.06,65.075,229962002.0
2008-10-16 00:09:00,65.07,65.105,65.07,65.1,203024002.0
2008-10-16 00:10:00,65.1,65.15,65.1,65.14,364723997.0
2008-10-16 00:11:00,65.14,65.17,65.14,65.17,112299997.0
2008-10-16 00:12:00,65.17,65.18,65.17,65.18,242262000.0
2008-10-16 00:13:00,65.18,65.25,65.18,65.25,1162023990.0
2008-10-16 00:14:00,65.25,65.25,65.215,65.25,308200000.0
2008-10-16 00:15:00,65.25,65.27,65.21,65.21,1097661999.0
2008-10-16 00:16:00,65.19,65.38,65.18,65.35,1681185991.0
2008-10-16 00:17:00,65.34,65.45,65.305,65.401,1681185991.0
2008-10-16 00:18:00,65.4,65.425,65.221,65.345,1647899997.0
2008-10-16 00:19:00,65.34,65.34,65.255,65.3,1546999989.0
2008-10-16 00:20:00,65.3,65.335,65.27,65.27,1085686000.0
2008-10-16 00:21:00,65.27,65.33,65.27,65.325,1546399998.0
2008-10-16 00:22:00,65.315,65.36,65.31,65.31,1624348000.0
2008-10-16 00:23:00,65.31,65.32,65.24,65.32,1429200002.0
2008-10-16 00:24:00,65.32,65.425,65.32,65.425,1899948003.0
2008-10-16 00:25:00,65.425,65.45,65.38,65.43,1365733994.0
2008-10-16 00:26:00,65.435,65.46,65.35,65.4,1235196001.0
2008-10-16 00:27:00,65.34,65.525,65.34,65.525,1254671995.0
2008-10-16 00:28:00,65.525,65.545,65.435,65.51,1359186002.0
2008-10-16 00:29:00,65.51,65.51,65.43,65.44,1346696006.0
2008-10-16 00:30:00,65.44,65.44,65.381,65.381,925110006.0
2008-10-16 00:31:00,65.381,65.395,65.33,65.34,1937920013.0
2008-10-16 00:32:00,65.35,65.38,65.3,65.3,1120196003.0
2008-10-16 00:33:00,65.305,65.365,65.29,65.325,1120196003.0
2008-10-16 00:34:00,65.325,65.325,65.271,65.28,1068971987.0
2008-10-16 00:35:00,65.28,65.375,65.27,65.345,1623134001.0
2008-10-16 00:36:00,65.35,65.58,65.35,65.58,867200003.0
2008-10-16 00:37:00,65.56,65.64,65.55,65.635,867200003.0
2008-10-16 00:38:00,65.635,65.635,65.56,65.565,777110006.0
2008-10-16 00:39:00,65.565,65.565,65.531,65.531,490400007.0
2008-10-16 00:40:00,65.531,65.531,65.465,65.475,122300002.0
2008-10-16 00:41:00,65.485,65.495,65.465,65.475,741200005.0
2008-10-16 00:42:00,65.47,65.52,65.465,65.495,1013500004.0
2008-10-16 00:43:00,65.515,65.515,65.48,65.48,459500003.0
2008-10-16 00:44:00,65.48,65.51,65.475,65.48,262424000.0
2008-10-16 00:45:00,65.475,65.565,65.455,65.565,1968716002.0
2008-10-16 00:46:00,65.585,65.63,65.57,65.595,1465199999.0
2008-10-16 00:47:00,65.605,65.755,65.605,65.72,1425384003.0
2008-10-16 00:48:00,65.72,65.725,65.691,65.72,332399998.0
2008-10-16 00:49:00,65.7,65.73,65.61,65.65,942492004.0
2008-10-16 00:50:00,65.655,65.665,65.625,65.635,707336006.0
2008-10-16 00:51:00,65.645,65.655,65.481,65.545,1330099993.0
2008-10-16 00:52:00,65.55,65.55,65.37,65.38,1940700001.0
2008-10-16 00:53:00,65.37,65.425,65.365,65.425,437999996.0
2008-10-16 00:54:00,65.425,65.47,65.351,65.47,528292000.0
2008-10-16 00:55:00,65.495,65.495,65.49,65.49,392999998.0
2008-10-16 00:56:00,65.49,65.535,65.49,65.52,481783996.0
2008-10-16 00:57:00,65.52,65.55,65.52,65.55,381392002.0
2008-10-16 00:58:00,65.55,65.55,65.49,65.49,98000000.0
2008-10-16 00:59:00,65.48,65.55,65.41,65.46,1190075994.0
2008-10-16 01:00:00,65.46,65.46,65.39,65.44,825500006.0
2008-10-16 01:01:00,65.44,65.44,65.44,65.44,84800000.0
2008-10-16 01:02:00,65.44,65.45,65.44,65.45,295399997.0
2008-10-16 01:03:00,65.45,65.5,65.45,65.5,1125091998.0
2008-10-16 01:04:00,65.5,65.51,65.47,65.47,488800005.0
2008-10-16 01:05:00,65.4,65.445,65.4,65.42,1221592000.0
2008-10-16 01:06:00,65.42,65.42,65.31,65.325,1994999974.0
2008-10-16 01:07:00,65.33,65.33,65.16,65.19,1706700005.0
2008-10-16 01:08:00,65.185,65.29,65.185,65.25,1706700005.0
2008-10-16 01:09:00,65.24,65.28,65.02,65.02,1952192002.0
2008-10-16 01:10:00,65.025,65.025,64.981,64.981,1952192002.0
2008-10-16 01:11:00,64.985,65.03,64.955,65.005,1728999997.0
2008-10-16 01:12:00,65.0,65.045,64.9,64.93,1260799996.0
2008-10-16 01:13:00,64.93,64.985,64.93,64.98,1640292006.0
2008-10-16 01:14:00,64.98,65.085,64.965,65.085,1201699996.0
2008-10-16 01:15:00,65.075,65.1,65.06,65.08,1069100002.0
2008-10-16 01:16:00,65.08,65.16,65.06,65.145,1320200004.0
2008-10-16 01:17:00,65.145,65.21,65.145,65.21,495700002.0
2008-10-16 01:18:00,65.23,65.33,65.23,65.305,1563999988.0
2008-10-16 01:19:00,65.305,65.325,65.29,65.3,1557800010.0
2008-10-16 01:20:00,65.3,65.385,65.3,65.385,726792000.0
2008-10-16 01:21:00,65.385,65.475,65.385,65.475,1036483998.0
2008-10-16 01:22:00,65.48,65.545,65.48,65.54,872391991.0
2008-10-16 01:23:00,65.54,65.54,65.37,65.37,988599999.0
2008-10-16 01:24:00,65.37,65.4,65.37,65.4,1022500009.0
2008-10-16 01:25:00,65.4,65.405,65.4,65.4,536699997.0
2008-10-16 01:26:00,65.4,65.44,65.4,65.42,1493884002.0
2008-10-16 01:27:00,65.41,65.44,65.4,65.4,963700003.0
2008-10-16 01:28:00,65.42,65.455,65.42,65.445,963700003.0
2008-10-16 01:29:00,65.44,65.48,65.435,65.48,1855399981.0
2008-10-16 01:30:00,65.46,65.49,65.46,65.475,982099995.0
2008-10-16 01:31:00,65.49,65.51,65.47,65.495,1223099997.0
2008-10-16 01:32:00,65.49,65.5,65.44,65.44,685600003.0
2008-10-16 01:33:00,65.44,65.44,65.39,65.39,565099997.0
2008-10-16 01:34:00,65.4,65.4,65.305,65.315,1914983982.0
2008-10-16 01:35:00,65.31,65.315,65.24,65.24,1483400012.0
2008-10-16 01:36:00,65.26,65.32,65.23,65.28,2080175998.0
2008-10-16 01:37:00,65.3,65.3,65.23,65.28,2080175998.0
2008-10-16 01:38:00,65.27,65.28,65.13,65.13,2080175998.0
2008-10-16 01:39:00,65.08,65.13,65.05,65.1,2080175998.0
2008-10-16 01:40:00,65.09,65.1,65.03,65.08,2080175998.0
2008-10-16 01:41:00,65.07,65.13,65.05,65.12,2080175998.0
2008-10-16 01:42:00,65.12,65.165,65.11,65.165,2080175998.0
2008-10-16 01:43:00,65.18,65.22,65.15,65.22,1365299990.0
2008-10-16 01:44:00,65.21,65.21,65.1,65.16,1365299990.0
2008-10-16 01:45:00,65.18,65.19,65.11,65.16,1365299990.0
2008-10-16 01:46:00,65.16,65.16,65.115,65.12,1365299990.0
2008-10-16 01:47:00,65.105,65.14,65.105,65.135,1822292008.0
2008-10-16 01:48:00,65.135,65.15,65.12,65.135,749700006.0
2008-10-16 01:49:00,65.14,65.14,65.065,65.065,1243500002.0
2008-10-16 01:50:00,65.075,65.08,65.005,65.055,1868467995.0
2008-10-16 01:51:00,65.055,65.055,65.015,65.02,888684003.0
2008-10-16 01:52:00,65.03,65.115,65.0,65.1,2046928000.0
2008-10-16 01:53:00,65.1,65.125,65.05,65.11,1282891997.0
2008-10-16 01:54:00,65.105,65.13,65.08,65.12,1268892008.0
2008-10-16 01:55:00,65.08,65.13,65.08,65.1,1430651991.0
2008-10-16 01:56:00,65.13,65.185,65.13,65.18,1430651991.0
2008-10-16 01:57:00,65.18,65.21,65.17,65.17,1239600003.0
2008-10-16 01:58:00,65.17,65.17,65.13,65.13,1680599998.0
2008-10-16 01:59:00,65.13,65.16,65.13,65.14,1571335991.0
2008-10-16 02:00:00,65.14,65.25,65.14,65.22,1976692006.0
2008-10-16 02:01:00,65.23,65.32,65.19,65.3,1685367998.0
2008-10-16 02:02:00,65.31,65.435,65.3,65.425,1685367998.0
2008-10-16 02:03:00,65.435,65.47,65.435,65.47,1026092006.0
2008-10-16 02:04:00,65.47,65.56,65.47,65.56,1219076004.0
2008-10-16 02:05:00,65.54,65.54,65.46,65.52,1848392011.0
2008-10-16 02:06:00,65.52,65.64,65.52,65.62,1848392011.0
2008-10-16 02:07:00,65.62,65.65,65.62,65.65,1696399999.0
2008-10-16 02:08:00,65.65,65.65,65.53,65.53,1072276001.0
2008-10-16 02:09:00,65.55,65.58,65.48,65.55,1329676004.0
2008-10-16 02:10:00,65.53,65.61,65.47,65.56,1329676004.0
2008-10-16 02:11:00,65.57,65.66,65.57,65.66,1329676004.0
2008-10-16 02:12:00,65.68,65.69,65.64,65.66,1329676004.0
2008-10-16 02:13:00,65.68,65.77,65.66,65.73,1329676004.0
2008-10-16 02:14:00,65.75,65.83,65.73,65.79,1329676004.0
2008-10-16 02:15:00,65.78,65.79,65.68,65.68,1329676004.0
2008-10-16 02:16:00,65.69,65.725,65.66,65.725,1329676004.0
2008-10-16 02:17:00,65.72,65.73,65.6,65.63,1913191982.0
2008-10-16 02:18:00,65.62,65.65,65.55,65.55,1913191982.0
2008-10-16 02:19:00,65.56,65.61,65.525,65.61,1913191982.0
2008-10-16 02:20:00,65.605,65.61,65.58,65.61,1234699993.0
2008-10-16 02:21:00,65.61,65.65,65.54,65.65,1484199996.0
2008-10-16 02:22:00,65.66,65.66,65.58,65.6,1484199996.0
2008-10-16 02:23:00,65.605,65.605,65.55,65.555,1305100003.0
2008-10-16 02:24:00,65.55,65.585,65.541,65.58,1253392002.0
2008-10-16 02:25:00,65.58,65.615,65.565,65.615,1590192021.0
2008-10-16 02:26:00,65.62,65.665,65.6,65.625,1672268010.0
2008-10-16 02:27:00,65.61,65.69,65.57,65.68,1007199993.0
2008-10-16 02:28:00,65.685,65.755,65.685,65.72,1007199993.0
2008-10-16 02:29:00,65.72,65.74,65.72,65.74,262799996.0
2008-10-16 02:30:00,65.74,65.765,65.73,65.765,1894900011.0
2008-10-16 02:31:00,65.775,65.845,65.771,65.815,2061791991.0
2008-10-16 02:32:00,65.82,65.97,65.8,65.93,2118175989.0
2008-10-16 02:33:00,65.91,65.97,65.88,65.93,2118175989.0
2008-10-16 02:34:00,65.94,66.0,65.91,65.96,2118175989.0
2008-10-16 02:35:00,65.97,66.0,65.94,65.94,2118175989.0
2008-10-16 02:36:00,65.93,65.94,65.89,65.91,2118175989.0
2008-10-16 02:37:00,65.93,65.99,65.93,65.98,2118175989.0
2008-10-16 02:38:00,65.97,65.98,65.94,65.94,2137544008.0
2008-10-16 02:39:00,65.96,66.05,65.96,66.05,2137544008.0
2008-10-16 02:40:00,66.08,66.24,66.08,66.24,2137544008.0
2008-10-16 02:41:00,66.23,66.33,66.23,66.25,2137544008.0
2008-10-16 02:42:00,66.31,66.32,66.31,66.31,2137544008.0
2008-10-16 02:43:00,66.29,66.44,66.29,66.44,2034976002.0
2008-10-16 02:44:00,66.43,66.82,66.43,66.74,2034976002.0
2008-10-16 02:45:00,66.76,66.82,66.67,66.67,2034976002.0
2008-10-16 02:46:00,66.68,66.68,66.54,66.55,2034976002.0
2008-10-16 02:47:00,66.535,66.585,66.43,66.465,2034976002.0
2008-10-16 02:48:00,66.45,66.47,66.19,66.19,1555483990.0
2008-10-16 02:49:00,66.18,66.31,66.13,66.3,1555483990.0
2008-10-16 02:50:00,66.31,66.52,66.3,66.51,1555483990.0
2008-10-16 02:51:00,66.52,66.61,66.5,66.56,1555483990.0
2008-10-16 02:52:00,66.56,66.585,66.555,66.565,1555483990.0
2008-10-16 02:53:00,66.52,66.65,66.51,66.62,1485583986.0
2008-10-16 02:54:00,66.63,66.64,66.48,66.57,1485583986.0
2008-10-16 02:55:00,66.56,66.59,66.53,66.56,1485583986.0
2008-10-16 02:56:00,66.55,66.59,66.52,66.52,1485583986.0
2008-10-16 02:57:00,66.54,66.54,66.46,66.48,1485583986.0
2008-10-16 02:58:00,66.485,66.485,66.39,66.415,1485583986.0
2008-10-16 02:59:00,66.43,66.45,66.39,66.45,2142067991.0
2008-10-16 03:00:00,66.46,66.5,66.43,66.47,2142067991.0
2008-10-16 03:01:00,66.48,66.48,66.34,66.34,2142067991.0
2008-10-16 03:02:00,66.335,66.39,66.33,66.33,2142067991.0
2008-10-16 03:03:00,66.33,66.345,66.281,66.33,1809527976.0
2008-10-16 03:04:00,66.33,66.33,66.265,66.275,677167993.0
2008-10-16 03:05:00,66.27,66.295,66.165,66.185,1667068002.0
2008-10-16 03:06:00,66.19,66.19,66.165,66.18,681800005.0
2008-10-16 03:07:00,66.2,66.21,66.06,66.08,2039784000.0
2008-10-16 03:08:00,66.1,66.18,66.08,66.11,2039784000.0
2008-10-16 03:09:00,66.1,66.11,66.06,66.08,2039784000.0
2008-10-16 03:10:00,66.07,66.16,66.04,66.13,2039784000.0
2008-10-16 03:11:00,66.14,66.32,66.13,66.23,2039784000.0
2008-10-16 03:12:00,66.235,66.26,66.181,66.24,2039784000.0
2008-10-16 03:13:00,66.245,66.27,66.21,66.25,1748491999.0
2008-10-16 03:14:00,66.26,66.32,66.23,66.3,2146267993.0
2008-10-16 03:15:00,66.28,66.36,66.27,66.28,2146267993.0
2008-10-16 03:16:00,66.26,66.26,66.211,66.211,1486891993.0
2008-10-16 03:17:00,66.211,66.245,66.211,66.22,1252787995.0
2008-10-16 03:18:00,66.22,66.245,66.211,66.22,851992009.0
2008-10-16 03:19:00,66.211,66.225,66.211,66.225,588100002.0
2008-10-16 03:20:00,66.225,66.305,66.225,66.305,1300983999.0
2008-10-16 03:21:00,66.295,66.42,66.281,66.371,1522491991.0
2008-10-16 03:22:00,66.371,66.385,66.32,66.34,1510636007.0
2008-10-16 03:23:00,66.34,66.39,66.34,66.39,1115619994.0
2008-10-16 03:24:00,66.38,66.58,66.38,66.57,2034119998.0
2008-10-16 03:25:00,66.56,66.72,66.56,66.69,2034119998.0
2008-10-16 03:26:00,66.705,66.715,66.66,66.66,2034119998.0
2008-10-16 03:27:00,66.65,66.66,66.44,66.47,2126252000.0
2008-10-16 03:28:00,66.5,66.56,66.47,66.54,2126252000.0
2008-10-16 03:29:00,66.55,66.555,66.52,66.555,2126252000.0
2008-10-16 03:30:00,66.55,66.585,66.53,66.54,1244784009.0
2008-10-16 03:31:00,66.54,66.61,66.54,66.585,1611719996.0
2008-10-16 03:32:00,66.58,66.61,66.57,66.57,1459143999.0
2008-10-16 03:33:00,66.61,66.615,66.571,66.6,1459143999.0
2008-10-16 03:34:00,66.605,66.605,66.551,66.565,980735994.0
2008-10-16 03:35:00,66.57,66.595,66.565,66.575,659759993.0
2008-10-16 03:36:00,66.565,66.57,66.445,66.495,1426783997.0
2008-10-16 03:37:00,66.5,66.555,66.485,66.535,1789667984.0
2008-10-16 03:38:00,66.5,66.535,66.49,66.515,1496036003.0
2008-10-16 03:39:00,66.525,66.575,66.525,66.56,1072652006.0
2008-10-16 03:40:00,66.57,66.63,66.55,66.6,1385284005.0
2008-10-16 03:41:00,66.615,66.615,66.54,66.56,1385284005.0
2008-10-16 03:42:00,66.56,66.605,66.525,66.605,1443600010.0
2008-10-16 03:43:00,66.585,66.59,66.56,66.57,1500052000.0
2008-10-16 03:44:00,66.57,66.585,66.55,66.555,757768000.0
2008-10-16 03:45:00,66.56,66.58,66.54,66.56,1511312000.0
2008-10-16 03:46:00,66.565,66.575,66.5,66.52,1502200002.0
2008-10-16 03:47:00,66.52,66.575,66.515,66.565,977492005.0
2008-10-16 03:48:00,66.565,66.61,66.565,66.61,1242091995.0
2008-10-16 03:49:00,66.61,66.63,66.585,66.63,878268001.0
2008-10-16 03:50:00,66.635,66.65,66.6,66.64,1776211999.0
2008-10-16 03:51:00,66.635,66.655,66.635,66.655,830676001.0
2008-10-16 03:52:00,66.65,66.795,66.65,66.795,1331575993.0
2008-10-16 03:53:00,66.78,67.18,66.78,67.13,1675183988.0
2008-10-16 03:54:00,67.12,67.16,67.08,67.11,1675183988.0
2008-10-16 03:55:00,67.1,67.27,67.1,67.17,1675183988.0
2008-10-16 03:56:00,67.16,67.18,67.02,67.04,1675183988.0
2008-10-16 03:57:00,67.03,67.29,67.02,67.25,1675183988.0
2008-10-16 03:58:00,67.235,67.3,67.225,67.3,1675183988.0
2008-10-16 03:59:00,67.29,67.49,67.29,67.47,2103975996.0
2008-10-16 04:00:00,67.48,67.5,67.33,67.38,2103975996.0
2008-10-16 04:01:00,67.37,67.41,67.35,67.39,2103975996.0
2008-10-16 04:02:00,67.41,67.58,67.41,67.56,2103975996.0
2008-10-16 04:03:00,67.55,67.65,67.55,67.64,2103975996.0
2008-10-16 04:04:00,67.65,67.74,67.56,67.59,2103975996.0
2008-10-16 04:05:00,67.59,67.61,67.515,67.58,2103975996.0
2008-10-16 04:06:00,67.57,67.7,67.54,67.64,1880400008.0
2008-10-16 04:07:00,67.66,67.72,67.63,67.68,1880400008.0
2008-10-16 04:08:00,67.69,67.88,67.66,67.88,1880400008.0
2008-10-16 04:09:00,67.87,67.87,67.72,67.74,1880400008.0
2008-10-16 04:10:00,67.72,67.76,67.66,67.67,1880400008.0
2008-10-16 04:11:00,67.66,67.73,67.66,67.73,1880400008.0
2008-10-16 04:12:00,67.79,67.99,67.78,67.99,1880400008.0
2008-10-16 04:13:00,68.01,68.18,67.94,68.02,1880400008.0
2008-10-16 04:14:00,68.03,68.03,67.83,67.87,1880400008.0
2008-10-16 04:15:00,67.86,68.01,67.83,67.99,1880400008.0
2008-10-16 04:16:00,67.98,67.98,67.845,67.85,1880400008.0
2008-10-16 04:17:00,67.85,67.89,67.8,67.88,1718392001.0
2008-10-16 04:18:00,67.9,67.92,67.73,67.75,1718392001.0
2008-10-16 04:19:00,67.74,67.77,67.63,67.64,1718392001.0
2008-10-16 04:20:00,67.63,67.81,67.62,67.81,1718392001.0
2008-10-16 04:21:00,67.78,68.03,67.75,67.92,1718392001.0
2008-10-16 04:22:00,67.925,67.945,67.805,67.865,1718392001.0
2008-10-16 04:23:00,67.865,67.895,67.865,67.88,1660891989.0
2008-10-16 04:24:00,67.89,67.97,67.88,67.93,1077599993.0
2008-10-16 04:25:00,67.92,67.95,67.855,67.865,1077599993.0
2008-10-16 04:26:00,67.85,67.85,67.79,67.81,1740660000.0
2008-10-16 04:27:00,67.8,67.82,67.65,67.65,1740660000.0
2008-10-16 04:28:00,67.66,67.66,67.53,67.53,1740660000.0
2008-10-16 04:29:00,67.54,67.56,67.5,67.535,2013667996.0
2008-10-16 04:30:00,67.54,67.63,67.49,67.57,1770500005.0
2008-10-16 04:31:00,67.56,67.6,67.52,67.52,1770500005.0
2008-10-16 04:32:00,67.55,67.55,67.46,67.46,1770500005.0
2008-10-16 04:33:00,67.475,67.48,67.405,67.415,1770500005.0
2008-10-16 04:34:00,67.41,67.465,67.405,67.44,1477092002.0
2008-10-16 04:35:00,67.435,67.445,67.385,67.395,971591998.0
2008-10-16 04:36:00,67.38,67.38,67.29,67.31,1215300003.0
2008-10-16 04:37:00,67.31,67.325,67.295,67.31,1215300003.0
2008-10-16 04:38:00,67.295,67.355,67.28,67.281,1884484001.0
2008-10-16 04:39:00,67.3,67.3,67.235,67.25,993675997.0
2008-10-16 04:40:00,67.24,67.24,66.91,66.98,1916100020.0
2008-10-16 04:41:00,66.99,67.3,66.99,67.26,1916100020.0
2008-10-16 04:42:00,67.29,67.29,67.14,67.14,1916100020.0
2008-10-16 04:43:00,67.135,67.205,67.1,67.2,1916100020.0
2008-10-16 04:44:00,67.21,67.3,67.17,67.23,360200001.0
2008-10-16 04:45:00,67.25,67.26,67.22,67.24,360200001.0
2008-10-16 04:46:00,67.231,67.25,67.231,67.25,360200001.0
2008-10-16 04:47:00,67.24,67.245,67.231,67.235,472099998.0
2008-10-16 04:48:00,67.23,67.36,67.23,67.34,1170491993.0
2008-10-16 04:49:00,67.345,67.39,67.34,67.39,1170491993.0
2008-10-16 04:50:00,67.41,67.58,67.41,67.54,2026519988.0
2008-10-16 04:51:00,67.56,67.635,67.56,67.625,2026519988.0
2008-10-16 04:52:00,67.625,67.635,67.54,67.55,1890043993.0
2008-10-16 04:53:00,67.565,67.655,67.565,67.64,745551989.0
2008-10-16 04:54:00,67.635,67.645,67.575,67.59,1278452007.0
2008-10-16 04:55:00,67.58,67.605,67.58,67.6,770784004.0
2008-10-16 04:56:00,67.605,67.625,67.541,67.555,1332783996.0
2008-10-16 04:57:00,67.555,67.565,67.515,67.515,862000011.0
2008-10-16 04:58:00,67.53,67.55,67.455,67.465,1284000004.0
2008-10-16 04:59:00,67.45,67.53,67.32,67.37,2013000005.0
2008-10-16 05:00:00,67.39,67.39,67.27,67.28,2013000005.0
2008-10-16 05:01:00,67.29,67.33,67.19,67.26,2013000005.0
2008-10-16 05:02:00,67.24,67.28,67.19,67.27,2013000005.0
2008-10-16 05:03:00,67.275,67.31,67.22,67.22,2013000005.0
2008-10-16 05:04:00,67.235,67.26,67.165,67.165,1782848008.0
2008-10-16 05:05:00,67.185,67.21,67.165,67.205,1355072001.0
2008-10-16 05:06:00,67.23,67.255,67.181,67.2,912286004.0
2008-10-16 05:07:00,67.22,67.295,67.19,67.21,1436772001.0
2008-10-16 05:08:00,67.24,67.24,67.1,67.16,862600005.0
2008-10-16 05:09:00,67.15,67.175,67.081,67.081,862600005.0
2008-10-16 05:10:00,67.05,67.06,67.02,67.05,2004486004.0
2008-10-16 05:11:00,67.075,67.115,67.045,67.1,2004486004.0
2008-10-16 05:12:00,67.055,67.125,67.055,67.075,1747286004.0
2008-10-16 05:13:00,67.07,67.07,67.015,67.015,528599997.0
2008-10-16 05:14:00,67.03,67.06,66.96,66.96,2129323995.0
2008-10-16 05:15:00,66.97,67.06,66.97,67.04,2129323995.0
2008-10-16 05:16:00,67.05,67.05,67.011,67.03,2129323995.0
2008-10-16 05:17:00,67.03,67.2,67.03,67.12,1748648010.0
2008-10-16 05:18:00,67.11,67.13,67.03,67.11,1748648010.0
2008-10-16 05:19:00,67.125,67.175,67.11,67.13,1748648010.0
2008-10-16 05:20:00,67.14,67.19,67.13,67.175,1825323994.0
2008-10-16 05:21:00,67.165,67.205,67.105,67.14,1694262013.0
2008-10-16 05:22:00,67.14,67.175,67.055,67.055,1144600011.0
2008-10-16 05:23:00,67.05,67.07,67.041,67.07,1043261998.0
2008-10-16 05:24:00,67.075,67.105,67.065,67.075,552899997.0
2008-10-16 05:25:00,67.08,67.08,66.991,67.01,1344161994.0
2008-10-16 05:26:00,67.005,67.01,66.925,66.945,1551162002.0
2008-10-16 05:27:00,66.945,66.98,66.935,66.98,2019362005.0
2008-10-16 05:28:00,66.98,67.065,66.95,67.035,1833124001.0
2008-10-16 05:29:00,67.04,67.04,67.01,67.02,1539562010.0
2008-10-16 05:30:00,67.015,67.075,67.015,67.075,1539562010.0
2008-10-16 05:31:00,67.06,67.07,67.0,67.03,1660100000.0
2008-10-16 05:32:00,67.055,67.105,67.04,67.08,1660100000.0
2008-10-16 05:33:00,67.08,67.11,67.02,67.03,1445523999.0
2008-10-16 05:34:00,67.035,67.06,67.035,67.035,1445523999.0
2008-10-16 05:35:00,67.045,67.05,66.96,66.99,2068361987.0
2008-10-16 05:36:00,66.98,66.98,66.935,66.935,1391723998.0
2008-10-16 05:37:00,66.92,66.94,66.86,66.89,1557124012.0
2008-10-16 05:38:00,66.9,67.05,66.89,67.05,1557124012.0
2008-10-16 05:39:00,67.02,67.1,67.01,67.07,1557124012.0
2008-10-16 05:40:00,67.08,67.09,67.01,67.03,1557124012.0
2008-10-16 05:41:00,67.03,67.085,67.025,67.065,1557124012.0
2008-10-16 05:42:00,67.065,67.175,67.065,67.175,1681124012.0
2008-10-16 05:43:00,67.17,67.25,67.17,67.23,1235723990.0
2008-10-16 05:44:00,67.24,67.31,67.24,67.28,1235723990.0
2008-10-16 05:45:00,67.29,67.31,67.251,67.29,1235723990.0
2008-10-16 05:46:00,67.265,67.345,67.251,67.305,2080824002.0
2008-10-16 05:47:00,67.305,67.365,67.305,67.365,504524003.0
2008-10-16 05:48:00,67.365,67.37,67.335,67.35,993561998.0
2008-10-16 05:49:00,67.345,67.35,67.33,67.34,424562006.0
2008-10-16 05:50:00,67.32,67.32,67.2,67.25,1526600012.0
2008-10-16 05:51:00,67.24,67.24,67.11,67.16,1526600012.0
2008-10-16 05:52:00,67.155,67.185,67.14,67.145,1526600012.0
2008-10-16 05:53:00,67.15,67.165,67.14,67.165,841399998.0
2008-10-16 05:54:00,67.17,67.175,67.145,67.175,1823923998.0
2008-10-16 05:55:00,67.18,67.215,67.18,67.2,517461994.0
2008-10-16 05:56:00,67.195,67.215,67.155,67.215,1010161994.0
2008-10-16 05:57:00,67.22,67.39,67.2,67.39,1845181999.0
2008-10-16 05:58:00,67.4,67.42,67.345,67.355,1845181999.0
2008-10-16 05:59:00,67.36,67.39,67.35,67.35,764924011.0
2008-10-16 06:00:00,67.35,67.365,67.35,67.365,764924011.0
2008-10-16 06:01:00,67.36,67.385,67.35,67.375,785999999.0
2008-10-16 06:02:00,67.36,67.37,67.35,67.37,855500004.0
2008-10-16 06:03:00,67.36,67.37,67.34,67.36,855500004.0
2008-10-16 06:04:00,67.365,67.365,67.25,67.28,855500004.0
2008-10-16 06:05:00,67.29,67.31,67.28,67.285,802124016.0
2008-10-16 06:06:00,67.275,67.28,67.205,67.245,2056362001.0
2008-10-16 06:07:00,67.24,67.27,67.2,67.205,978800004.0
2008-10-16 06:08:00,67.205,67.225,67.155,67.18,1559586010.0
2008-10-16 06:09:00,67.17,67.195,67.09,67.165,1871824003.0
2008-10-16 06:10:00,67.165,67.18,67.15,67.155,1011424011.0
2008-10-16 06:11:00,67.15,67.155,66.99,67.02,1870724000.0
2008-10-16 06:12:00,67.015,67.015,66.961,66.99,1812099997.0
2008-10-16 06:13:00,67.01,67.04,66.91,66.91,1462362010.0
2008-10-16 06:14:00,66.901,66.95,66.901,66.94,1462362010.0
2008-10-16 06:15:00,66.935,66.935,66.861,66.861,747199991.0
2008-10-16 06:16:00,66.84,66.85,66.7,66.71,603800009.0
2008-10-16 06:17:00,66.72,66.79,66.71,66.76,603800009.0
2008-10-16 06:18:00,66.75,66.84,66.72,66.76,603800009.0
2008-10-16 06:19:00,66.79,66.81,66.68,66.68,603800009.0
2008-10-16 06:20:00,66.69,66.79,66.66,66.74,603800009.0
2008-10-16 06:21:00,66.74,66.76,66.74,66.755,603800009.0
2008-10-16 06:22:00,66.77,66.775,66.745,66.755,2118800011.0
2008-10-16 06:23:00,66.765,66.8,66.755,66.8,800723997.0
2008-10-16 06:24:00,66.825,66.855,66.79,66.8,1906596002.0
2008-10-16 06:25:00,66.795,66.83,66.745,66.805,2064672013.0
2008-10-16 06:26:00,66.82,66.83,66.7,66.82,1160610007.0
2008-10-16 06:27:00,66.81,66.84,66.79,66.8,1160610007.0
2008-10-16 06:28:00,66.825,66.835,66.795,66.835,1160610007.0
2008-10-16 06:29:00,66.8,66.83,66.77,66.8,1023123998.0
2008-10-16 06:30:00,66.805,66.865,66.795,66.865,1023123998.0
2008-10-16 06:31:00,66.865,66.875,66.845,66.855,1292624005.0
2008-10-16 06:32:00,66.85,66.885,66.84,66.88,763200002.0
2008-10-16 06:33:00,66.87,66.88,66.815,66.815,508762000.0
2008-10-16 06:34:00,66.82,66.87,66.82,66.84,1149161998.0
2008-10-16 06:35:00,66.83,66.87,66.79,66.85,1184300010.0
2008-10-16 06:36:00,66.84,66.86,66.78,66.82,1184300010.0
2008-10-16 06:37:00,66.83,66.84,66.76,66.78,1184300010.0
2008-10-16 06:38:00,66.79,66.825,66.78,66.785,1184300010.0
2008-10-16 06:39:00,66.8,66.8,66.7,66.76,1935699995.0
2008-10-16 06:40:00,66.77,66.79,66.66,66.67,1935699995.0
2008-10-16 06:41:00,66.68,66.77,66.65,66.75,1935699995.0
2008-10-16 06:42:00,66.75,66.845,66.74,66.795,1935699995.0
2008-10-16 06:43:00,66.78,66.78,66.66,66.67,2133561992.0
2008-10-16 06:44:00,66.66,66.67,66.55,66.57,2133561992.0
2008-10-16 06:45:00,66.56,66.66,66.56,66.63,2133561992.0
2008-10-16 06:46:00,66.63,66.73,66.63,66.73,2133561992.0
2008-10-16 06:47:00,66.705,66.82,66.705,66.82,1486561995.0
2008-10-16 06:48:00,66.83,66.85,66.8,66.8,1845800004.0
2008-10-16 06:49:00,66.805,66.94,66.805,66.915,1845800004.0
2008-10-16 06:50:00,66.93,66.98,66.93,66.96,1205999996.0
2008-10-16 06:51:00,66.96,67.01,66.89,66.92,1589700003.0
2008-10-16 06:52:00,66.93,66.99,66.88,66.94,1589700003.0
2008-10-16 06:53:00,66.94,67.005,66.94,67.0,1589700003.0
2008-10-16 06:54:00,66.99,67.01,66.92,66.93,1795500007.0
2008-10-16 06:55:00,66.93,66.955,66.835,66.835,1795500007.0
2008-10-16 06:56:00,66.835,66.92,66.83,66.855,1771000005.0
2008-10-16 06:57:00,66.86,66.9,66.855,66.855,496100004.0
2008-10-16 06:58:00,66.88,66.93,66.88,66.925,547361999.0
2008-10-16 06:59:00,66.955,66.98,66.925,66.96,926400010.0
2008-10-16 07:00:00,66.96,66.995,66.955,66.975,774099998.0
2008-10-16 07:01:00,66.99,67.05,66.98,67.04,1102262000.0
2008-10-16 07:02:00,67.05,67.165,67.035,67.105,1380862013.0
2008-10-16 07:03:00,67.11,67.19,67.11,67.14,1253123988.0
2008-10-16 07:04:00,67.14,67.15,67.08,67.1,1430800002.0
2008-10-16 07:05:00,67.09,67.14,67.03,67.14,1694200005.0
2008-10-16 07:06:00,67.13,67.31,67.13,67.29,1694200005.0
2008-10-16 07:07:00,67.3,67.37,67.29,67.32,1694200005.0
2008-10-16 07:08:00,67.33,67.35,67.25,67.29,1694200005.0
2008-10-16 07:09:00,67.3,67.3,67.25,67.27,1694200005.0
2008-10-16 07:10:00,67.285,67.3,67.23,67.3,1694200005.0
2008-10-16 07:11:00,67.27,67.42,67.23,67.35,749500003.0
2008-10-16 07:12:00,67.34,67.35,67.18,67.21,749500003.0
2008-10-16 07:13:00,67.22,67.23,67.135,67.135,749500003.0
2008-10-16 07:14:00,67.13,67.145,67.065,67.09,1662261998.0
2008-10-16 07:15:00,67.05,67.05,66.95,66.97,2016500014.0
2008-10-16 07:16:00,66.985,67.05,66.98,67.04,2016500014.0
2008-10-16 07:17:00,67.04,67.07,67.02,67.03,2037099989.0
2008-10-16 07:18:00,67.04,67.06,66.83,66.85,2037099989.0
2008-10-16 07:19:00,66.84,66.88,66.81,66.84,2037099989.0
2008-10-16 07:20:00,66.84,66.925,66.84,66.905,2037099989.0
2008-10-16 07:21:00,66.9,66.92,66.87,66.91,757499995.0
2008-10-16 07:22:00,66.92,66.935,66.875,66.925,428000004.0
2008-10-16 07:23:00,66.91,66.95,66.91,66.95,466800001.0
2008-10-16 07:24:00,66.96,66.99,66.95,66.96,1263899983.0
2008-10-16 07:25:00,66.955,66.985,66.955,66.98,713561999.0
2008-10-16 07:26:00,66.96,67.07,66.945,67.07,1182662005.0
2008-10-16 07:27:00,67.075,67.085,67.01,67.06,1469623991.0
2008-10-16 07:28:00,67.085,67.085,67.065,67.07,626099994.0
2008-10-16 07:29:00,67.07,67.11,67.06,67.075,1658861999.0
2008-10-16 07:30:00,67.065,67.195,67.06,67.17,1676562000.0
2008-10-16 07:31:00,67.165,67.2,67.13,67.175,2125899995.0
2008-10-16 07:32:00,67.17,67.175,67.07,67.07,1938499993.0
2008-10-16 07:33:00,67.07,67.075,66.975,66.99,1811424000.0
2008-10-16 07:34:00,66.96,66.99,66.935,66.955,1477699999.0
2008-10-16 07:35:00,66.95,66.97,66.87,66.87,1055800007.0
2008-10-16 07:36:00,66.905,66.925,66.905,66.915,1055800007.0
2008-10-16 07:37:00,66.89,66.89,66.71,66.71,1557000008.0
2008-10-16 07:38:00,66.725,66.77,66.72,66.75,1557000008.0
2008-10-16 07:39:00,66.76,66.79,66.58,66.59,1885561994.0
2008-10-16 07:40:00,66.6,66.61,66.565,66.61,1885561994.0
2008-10-16 07:41:00,66.63,66.68,66.61,66.64,1904399999.0
2008-10-16 07:42:00,66.63,66.72,66.61,66.68,1904399999.0
2008-10-16 07:43:00,66.68,66.75,66.665,66.75,1904399999.0
2008-10-16 07:44:00,66.745,66.745,66.705,66.71,1368600004.0
2008-10-16 07:45:00,66.7,66.81,66.7,66.81,2120762007.0
2008-10-16 07:46:00,66.83,66.84,66.73,66.77,2120762007.0
2008-10-16 07:47:00,66.78,66.8,66.7,66.76,2120762007.0
2008-10-16 07:48:00,66.77,66.86,66.74,66.86,2120762007.0
2008-10-16 07:49:00,66.87,66.91,66.825,66.831,2120762007.0
2008-10-16 07:50:00,66.831,66.86,66.831,66.831,558699998.0
2008-10-16 07:51:00,66.831,66.84,66.761,66.761,1683600004.0
2008-10-16 07:52:00,66.76,66.87,66.73,66.83,1580161984.0
2008-10-16 07:53:00,66.83,66.84,66.775,66.775,1580161984.0
2008-10-16 07:54:00,66.78,66.81,66.77,66.79,893500001.0
2008-10-16 07:55:00,66.8,66.83,66.79,66.79,893500001.0
2008-10-16 07:56:00,66.795,66.795,66.711,66.711,893500001.0
2008-10-16 07:57:00,66.71,66.741,66.59,66.59,2096300003.0
2008-10-16 07:58:00,66.58,66.63,66.57,66.58,1525761994.0
2008-10-16 07:59:00,66.585,66.6,66.56,66.565,1525761994.0
2008-10-16 08:00:00,66.56,66.66,66.53,66.64,1673971987.0
2008-10-16 08:01:00,66.65,66.7,66.58,66.61,1673971987.0
2008-10-16 08:02:00,66.615,66.64,66.591,66.635,1673971987.0
2008-10-16 08:03:00,66.64,66.69,66.58,66.6,1628799990.0
2008-10-16 08:04:00,66.59,66.61,66.55,66.56,1628799990.0
2008-10-16 08:05:00,66.57,66.61,66.49,66.6,1628799990.0
2008-10-16 08:06:00,66.59,66.59,66.52,66.52,1628799990.0
2008-10-16 08:07:00,66.52,66.555,66.505,66.53,1628799990.0
2008-10-16 08:08:00,66.54,66.58,66.51,66.53,1780023994.0
2008-10-16 08:09:00,66.52,66.55,66.5,66.5,1780023994.0
2008-10-16 08:10:00,66.51,66.51,66.39,66.4,1780023994.0
2008-10-16 08:11:00,66.41,66.41,66.13,66.15,1780023994.0
2008-10-16 08:12:00,66.13,66.13,66.01,66.01,1780023994.0
2008-10-16 08:13:00,66.03,66.2,66.01,66.2,1780023994.0
2008-10-16 08:14:00,66.19,66.27,66.16,66.17,1780023994.0
2008-10-16 08:15:00,66.18,66.2,65.95,65.96,1780023994.0
2008-10-16 08:16:00,66.0,66.18,66.0,66.13,1780023994.0
2008-10-16 08:17:00,66.12,66.29,66.12,66.28,1780023994.0
2008-10-16 08:18:00,66.27,66.37,66.22,66.36,1780023994.0
2008-10-16 08:19:00,66.37,66.46,66.33,66.46,1780023994.0
2008-10-16 08:20:00,66.47,66.58,66.46,66.57,1780023994.0
2008-10-16 08:21:00,66.56,66.61,66.43,66.45,1780023994.0
2008-10-16 08:22:00,66.46,66.64,66.4,66.52,1780023994.0
2008-10-16 08:23:00,66.53,66.58,66.45,66.58,1780023994.0
2008-10-16 08:24:00,66.59,66.69,66.56,66.66,1780023994.0
2008-10-16 08:25:00,66.67,66.83,66.67,66.73,1780023994.0
2008-10-16 08:26:00,66.72,66.73,66.67,66.69,1780023994.0
2008-10-16 08:27:00,66.695,66.765,66.685,66.765,1780023994.0
2008-10-16 08:28:00,66.77,66.78,66.69,66.74,1697162002.0
2008-10-16 08:29:00,66.73,66.82,66.71,66.81,1697162002.0
2008-10-16 08:30:00,66.8,66.8,66.67,66.73,1697162002.0
2008-10-16 08:31:00,66.72,66.76,66.72,66.75,1697162002.0
2008-10-16 08:32:00,66.76,66.83,66.75,66.81,1697162002.0
2008-10-16 08:33:00,66.8,66.88,66.71,66.73,1697162002.0
2008-10-16 08:34:00,66.74,66.84,66.74,66.83,1697162002.0
2008-10-16 08:35:00,66.82,66.89,66.82,66.84,1697162002.0
2008-10-16 08:36:00,66.83,66.88,66.77,66.78,1697162002.0
2008-10-16 08:37:00,66.77,66.81,66.71,66.75,1697162002.0
2008-10-16 08:38:00,66.74,66.75,66.64,66.71,1697162002.0
2008-10-16 08:39:00,66.715,66.76,66.7,66.73,1697162002.0
2008-10-16 08:40:00,66.73,66.79,66.71,66.76,1686324004.0
2008-10-16 08:41:00,66.76,66.76,66.69,66.735,1686324004.0
2008-10-16 08:42:00,66.735,66.76,66.62,66.63,2045199985.0
2008-10-16 08:43:00,66.63,66.67,66.52,66.6,2045100005.0
2008-10-16 08:44:00,66.59,66.71,66.58,66.69,2045100005.0
2008-10-16 08:45:00,66.68,66.8,66.67,66.74,2045100005.0
2008-10-16 08:46:00,66.73,66.88,66.72,66.88,2045100005.0
2008-10-16 08:47:00,66.89,66.89,66.8,66.83,2045100005.0
2008-10-16 08:48:00,66.81,66.84,66.77,66.77,2045100005.0
2008-10-16 08:49:00,66.76,66.8,66.74,66.78,2045100005.0
2008-10-16 08:50:00,66.77,66.77,66.68,66.69,2045100005.0
2008-10-16 08:51:00,66.68,66.71,66.65,66.69,2045100005.0
2008-10-16 08:52:00,66.68,66.78,66.63,66.76,2045100005.0
2008-10-16 08:53:00,66.75,66.82,66.74,66.82,2045100005.0
2008-10-16 08:54:00,66.83,66.86,66.77,66.78,2045100005.0
2008-10-16 08:55:00,66.79,66.81,66.73,66.74,2045100005.0
2008-10-16 08:56:00,66.75,66.765,66.695,66.7,2045100005.0
2008-10-16 08:57:00,66.695,66.71,66.675,66.68,2078799988.0
2008-10-16 08:58:00,66.67,66.68,66.42,66.44,1503099995.0
2008-10-16 08:59:00,66.43,66.52,66.33,66.34,1503099995.0
2008-10-16 09:00:00,66.33,66.54,66.33,66.53,1503099995.0
2008-10-16 09:01:00,66.52,66.68,66.49,66.68,1503099995.0
2008-10-16 09:02:00,66.67,66.68,66.59,66.68,1503099995.0
2008-10-16 09:03:00,66.67,66.87,66.66,66.86,1503099995.0
2008-10-16 09:04:00,66.85,66.96,66.85,66.92,1503099995.0
2008-10-16 09:05:00,66.93,67.03,66.89,67.02,1503099995.0
2008-10-16 09:06:00,67.03,67.11,66.94,66.99,1503099995.0
2008-10-16 09:07:00,67.0,67.02,66.9,66.91,1503099995.0
2008-10-16 09:08:00,66.9,66.91,66.78,66.78,1503099995.0
2008-10-16 09:09:00,66.77,66.82,66.72,66.79,1503099995.0
2008-10-16 09:10:00,66.78,66.82,66.69,66.79,1503099995.0
2008-10-16 09:11:00,66.78,66.79,66.59,66.61,1503099995.0
2008-10-16 09:12:00,66.62,66.7,66.6,66.66,1503099995.0
2008-10-16 09:13:00,66.67,66.68,66.51,66.59,1503099995.0
2008-10-16 09:14:00,66.58,66.6,66.51,66.58,1503099995.0
2008-10-16 09:15:00,66.57,66.71,66.57,66.61,1503099995.0
2008-10-16 09:16:00,66.62,66.74,66.6,66.74,1503099995.0
2008-10-16 09:17:00,66.75,66.82,66.67,66.67,1503099995.0
2008-10-16 09:18:00,66.68,66.68,66.53,66.54,1503099995.0
2008-10-16 09:19:00,66.57,66.57,66.49,66.51,1503099995.0
2008-10-16 09:20:00,66.52,66.69,66.52,66.67,1503099995.0
2008-10-16 09:21:00,66.68,66.89,66.68,66.89,1503099995.0
2008-10-16 09:22:00,66.9,66.98,66.89,66.95,1503099995.0
2008-10-16 09:23:00,66.94,66.95,66.77,66.85,1503099995.0
2008-10-16 09:24:00,66.86,66.98,66.85,66.91,1503099995.0
2008-10-16 09:25:00,66.9,67.13,66.9,67.11,1503099995.0
2008-10-16 09:26:00,67.1,67.11,67.0,67.07,1503099995.0
2008-10-16 09:27:00,67.08,67.1,66.93,66.94,1503099995.0
2008-10-16 09:28:00,66.95,67.04,66.95,67.04,1503099995.0
2008-10-16 09:29:00,67.05,67.11,66.98,67.03,1503099995.0
2008-10-16 09:30:00,67.04,67.06,66.93,66.95,1503099995.0
2008-10-16 09:31:00,66.96,67.0,66.93,66.96,1503099995.0
2008-10-16 09:32:00,66.94,67.12,66.94,67.12,1503099995.0
2008-10-16 09:33:00,67.13,67.19,67.12,67.16,1503099995.0
2008-10-16 09:34:00,67.18,67.29,67.14,67.19,1503099995.0
2008-10-16 09:35:00,67.18,67.33,67.16,67.33,1503099995.0
2008-10-16 09:36:00,67.34,67.37,67.24,67.32,1503099995.0
2008-10-16 09:37:00,67.33,67.35,67.21,67.26,1503099995.0
2008-10-16 09:38:00,67.25,67.27,67.22,67.24,1503099995.0
2008-10-16 09:39:00,67.25,67.49,67.24,67.44,1503099995.0
2008-10-16 09:40:00,67.41,67.46,67.3,67.3,1503099995.0
2008-10-16 09:41:00,67.29,67.33,67.24,67.3,1503099995.0
2008-10-16 09:42:00,67.29,67.29,67.21,67.25,1503099995.0
2008-10-16 09:43:00,67.24,67.39,67.19,67.39,1503099995.0
2008-10-16 09:44:00,67.4,67.5,67.37,67.4,1503099995.0
2008-10-16 09:45:00,67.39,67.43,67.21,67.28,1503099995.0
2008-10-16 09:46:00,67.3,67.3,67.19,67.19,1503099995.0
2008-10-16 09:47:00,67.22,67.41,67.22,67.37,1503099995.0
2008-10-16 09:48:00,67.36,67.4,67.3,67.33,1503099995.0
2008-10-16 09:49:00,67.32,67.33,67.19,67.23,1503099995.0
2008-10-16 09:50:00,67.22,67.37,67.21,67.35,1503099995.0
2008-10-16 09:51:00,67.33,67.37,67.3,67.32,1503099995.0
2008-10-16 09:52:00,67.3,67.41,67.3,67.37,1503099995.0
2008-10-16 09:53:00,67.38,67.41,67.3,67.35,1503099995.0
2008-10-16 09:54:00,67.33,67.47,67.32,67.47,1503099995.0
2008-10-16 09:55:00,67.44,67.48,67.3,67.41,1503099995.0
2008-10-16 09:56:00,67.43,67.46,67.36,67.41,1503099995.0
2008-10-16 09:57:00,67.39,67.41,67.33,67.39,1503099995.0
2008-10-16 09:58:00,67.38,67.44,67.33,67.35,1503099995.0
2008-10-16 09:59:00,67.33,67.39,67.3,67.38,1503099995.0
2008-10-16 10:00:00,67.39,67.55,67.37,67.53,1503099995.0
2008-10-16 10:01:00,67.52,67.53,67.38,67.48,1503099995.0
2008-10-16 10:02:00,67.47,67.52,67.43,67.44,1503099995.0
2008-10-16 10:03:00,67.46,67.5,67.41,67.41,1503099995.0
2008-10-16 10:04:00,67.43,67.49,67.4,67.47,1503099995.0
2008-10-16 10:05:00,67.48,67.69,67.44,67.62,1503099995.0
2008-10-16 10:06:00,67.64,67.68,67.62,67.68,1503099995.0
2008-10-16 10:07:00,67.66,67.85,67.66,67.83,1503099995.0
2008-10-16 10:08:00,67.82,67.83,67.76,67.78,1503099995.0
2008-10-16 10:09:00,67.79,67.85,67.79,67.82,1503099995.0
2008-10-16 10:10:00,67.8,67.83,67.77,67.83,1503099995.0
2008-10-16 10:11:00,67.85,67.85,67.63,67.8,1503099995.0
2008-10-16 10:12:00,67.79,67.86,67.73,67.8,1503099995.0
2008-10-16 10:13:00,67.79,67.79,67.71,67.73,1503099995.0
2008-10-16 10:14:00,67.74,67.74,67.57,67.61,1503099995.0
2008-10-16 10:15:00,67.55,67.6,67.54,67.55,1503099995.0
2008-10-16 10:16:00,67.54,67.58,67.53,67.55,1503099995.0
2008-10-16 10:17:00,67.54,67.54,67.41,67.48,1503099995.0
2008-10-16 10:18:00,67.47,67.53,67.44,67.52,1503099995.0
2008-10-16 10:19:00,67.53,67.55,67.5,67.53,1503099995.0
2008-10-16 10:20:00,67.52,67.53,67.35,67.37,1503099995.0
2008-10-16 10:21:00,67.36,67.51,67.36,67.44,1503099995.0
2008-10-16 10:22:00,67.43,67.47,67.41,67.44,1503099995.0
2008-10-16 10:23:00,67.46,67.55,67.46,67.52,1503099995.0
2008-10-16 10:24:00,67.53,67.54,67.46,67.49,1503099995.0
2008-10-16 10:25:00,67.48,67.57,67.44,67.55,1503099995.0
2008-10-16 10:26:00,67.57,67.57,67.53,67.57,1503099995.0
2008-10-16 10:27:00,67.58,67.64,67.57,67.61,1503099995.0
2008-10-16 10:28:00,67.62,67.69,67.61,67.65,1503099995.0
2008-10-16 10:29:00,67.66,67.76,67.5,67.55,1503099995.0
2008-10-16 10:30:00,67.53,67.55,67.47,67.54,1503099995.0
2008-10-16 10:31:00,67.53,67.54,67.4,67.44,1503099995.0
2008-10-16 10:32:00,67.46,67.51,67.41,67.43,1503099995.0
2008-10-16 10:33:00,67.44,67.46,67.43,67.44,1503099995.0
2008-10-16 10:34:00,67.43,67.44,67.37,67.38,1503099995.0
2008-10-16 10:35:00,67.37,67.41,67.3,67.41,1503099995.0
2008-10-16 10:36:00,67.44,67.46,67.3,67.32,1503099995.0
2008-10-16 10:37:00,67.33,67.58,67.3,67.55,1503099995.0
2008-10-16 10:38:00,67.54,67.68,67.54,67.66,1503099995.0
2008-10-16 10:39:00,67.69,67.73,67.64,67.69,1503099995.0
2008-10-16 10:40:00,67.71,67.78,67.66,67.77,1503099995.0
2008-10-16 10:41:00,67.73,67.73,67.54,67.58,1503099995.0
2008-10-16 10:42:00,67.61,67.61,67.52,67.55,1503099995.0
2008-10-16 10:43:00,67.53,67.53,67.43,67.47,1503099995.0
2008-10-16 10:44:00,67.46,67.5,67.44,67.47,1503099995.0
2008-10-16 10:45:00,67.46,67.5,67.46,67.49,1503099995.0
2008-10-16 10:46:00,67.44,67.47,67.41,67.44,1503099995.0
2008-10-16 10:47:00,67.46,67.51,67.43,67.51,1503099995.0
2008-10-16 10:48:00,67.5,67.51,67.47,67.47,1503099995.0
2008-10-16 10:49:00,67.46,67.57,67.44,67.57,1503099995.0
2008-10-16 10:50:00,67.55,67.57,67.5,67.5,1503099995.0
2008-10-16 10:51:00,67.49,67.5,67.46,67.47,1503099995.0
2008-10-16 10:52:00,67.48,67.51,67.4,67.4,1503099995.0
2008-10-16 10:53:00,67.41,67.55,67.39,67.55,1503099995.0
2008-10-16 10:54:00,67.54,67.6,67.49,67.52,1503099995.0
2008-10-16 10:55:00,67.5,67.55,67.5,67.55,1503099995.0
2008-10-16 10:56:00,67.54,67.63,67.51,67.62,1503099995.0
2008-10-16 10:57:00,67.63,67.63,67.46,67.55,1503099995.0
2008-10-16 10:58:00,67.57,67.6,67.53,67.6,1503099995.0
2008-10-16 10:59:00,67.57,67.61,67.53,67.53,1503099995.0
2008-10-16 11:00:00,67.52,67.55,67.46,67.54,1503099995.0
2008-10-16 11:01:00,67.53,67.54,67.51,67.54,1503099995.0
2008-10-16 11:02:00,67.53,67.69,67.53,67.65,1503099995.0
2008-10-16 11:03:00,67.66,67.69,67.58,67.69,1503099995.0
2008-10-16 11:04:00,67.66,67.75,67.66,67.72,1503099995.0
2008-10-16 11:05:00,67.73,67.77,67.69,67.74,1503099995.0
2008-10-16 11:06:00,67.73,67.78,67.71,67.75,1503099995.0
2008-10-16 11:07:00,67.76,67.77,67.72,67.73,1503099995.0
2008-10-16 11:08:00,67.71,67.83,67.71,67.79,1503099995.0
2008-10-16 11:09:00,67.78,67.8,67.69,67.69,1503099995.0
2008-10-16 11:10:00,67.71,67.79,67.69,67.76,1503099995.0
2008-10-16 11:11:00,67.75,67.78,67.73,67.77,1503099995.0
2008-10-16 11:12:00,67.78,67.79,67.73,67.75,1503099995.0
2008-10-16 11:13:00,67.74,67.77,67.71,67.72,1503099995.0
2008-10-16 11:14:00,67.71,67.73,67.66,67.66,1503099995.0
2008-10-16 11:15:00,67.65,67.65,67.54,67.6,1503099995.0
2008-10-16 11:16:00,67.57,67.61,67.54,67.58,1503099995.0
2008-10-16 11:17:00,67.57,67.62,67.52,67.6,1503099995.0
2008-10-16 11:18:00,67.61,67.79,67.61,67.72,1503099995.0
2008-10-16 11:19:00,67.715,67.725,67.705,67.71,1503099995.0
2008-10-16 11:20:00,67.69,67.77,67.69,67.77,1433082012.0
2008-10-16 11:21:00,67.76,67.77,67.68,67.73,1433082012.0
2008-10-16 11:22:00,67.72,67.72,67.58,67.64,1433082012.0
2008-10-16 11:23:00,67.65,67.74,67.64,67.74,1433082012.0
2008-10-16 11:24:00,67.73,67.76,67.62,67.63,1433082012.0
2008-10-16 11:25:00,67.64,67.74,67.61,67.67,1433082012.0
2008-10-16 11:26:00,67.69,67.7,67.64,67.65,1433082012.0
2008-10-16 11:27:00,67.67,67.68,67.6,67.63,1433082012.0
2008-10-16 11:28:00,67.62,67.62,67.6,67.6,1433082012.0
2008-10-16 11:29:00,67.61,67.63,67.47,67.5,1433082012.0
2008-10-16 11:30:00,67.48,67.51,67.39,67.42,1433082012.0
2008-10-16 11:31:00,67.4,67.49,67.34,67.39,1433082012.0
2008-10-16 11:32:00,67.38,67.47,67.37,67.43,1433082012.0
2008-10-16 11:33:00,67.42,67.42,67.23,67.33,1433082012.0
2008-10-16 11:34:00,67.32,67.38,67.32,67.33,1433082012.0
2008-10-16 11:35:00,67.34,67.37,67.33,67.34,1433082012.0
2008-10-16 11:36:00,67.35,67.39,67.34,67.34,1433082012.0
2008-10-16 11:37:00,67.33,67.35,67.32,67.34,1433082012.0
2008-10-16 11:38:00,67.33,67.33,67.2,67.21,1433082012.0
2008-10-16 11:39:00,67.2,67.22,67.11,67.13,1433082012.0
2008-10-16 11:40:00,67.11,67.13,66.94,66.94,1433082012.0
2008-10-16 11:41:00,66.93,67.07,66.93,67.06,1433082012.0
2008-10-16 11:42:00,67.05,67.08,67.02,67.07,1433082012.0
2008-10-16 11:43:00,67.06,67.06,66.94,66.95,1433082012.0
2008-10-16 11:44:00,66.96,66.96,66.85,66.85,1433082012.0
2008-10-16 11:45:00,66.84,66.97,66.83,66.93,1433082012.0
2008-10-16 11:46:00,66.94,66.94,66.93,66.94,1433082012.0
2008-10-16 11:47:00,67.01,67.07,67.01,67.04,1433082012.0
2008-10-16 11:48:00,67.05,67.06,66.99,67.06,1433082012.0
2008-10-16 11:49:00,67.03,67.08,67.01,67.05,1433082012.0
2008-10-16 11:50:00,67.04,67.13,67.04,67.09,1433082012.0
2008-10-16 11:51:00,67.1,67.19,67.1,67.14,1433082012.0
2008-10-16 11:52:00,67.15,67.16,67.1,67.14,1433082012.0
2008-10-16 11:53:00,67.11,67.15,67.06,67.07,1433082012.0
2008-10-16 11:54:00,67.05,67.08,66.94,66.96,1433082012.0
2008-10-16 11:55:00,66.97,66.97,66.89,66.89,1433082012.0
2008-10-16 11:56:00,66.9,66.9,66.78,66.82,1433082012.0
2008-10-16 11:57:00,66.84,66.87,66.81,66.84,1433082012.0
2008-10-16 11:58:00,66.85,66.85,66.811,66.82,1433082012.0
2008-10-16 11:59:00,66.81,66.86,66.76,66.77,1849100007.0
2008-10-16 12:00:00,66.78,66.79,66.67,66.67,1849100007.0
2008-10-16 12:01:00,66.68,66.77,66.65,66.72,1849100007.0
2008-10-16 12:02:00,66.71,66.72,66.63,66.68,1849100007.0
2008-10-16 12:03:00,66.69,66.8,66.69,66.77,1849100007.0
2008-10-16 12:04:00,66.76,66.77,66.72,66.74,1849100007.0
2008-10-16 12:05:00,66.75,66.77,66.72,66.73,1849100007.0
2008-10-16 12:06:00,66.75,66.81,66.75,66.8,1849100007.0
2008-10-16 12:07:00,66.81,66.91,66.8,66.86,1849100007.0
2008-10-16 12:08:00,66.85,66.94,66.85,66.92,1849100007.0
2008-10-16 12:09:00,66.93,66.98,66.9,66.93,1849100007.0
2008-10-16 12:10:00,66.95,66.98,66.93,66.95,1849100007.0
2008-10-16 12:11:00,66.96,66.97,66.94,66.96,1849100007.0
2008-10-16 12:12:00,66.98,66.98,66.91,66.92,1849100007.0
2008-10-16 12:13:00,66.91,66.94,66.89,66.9,1849100007.0
2008-10-16 12:14:00,66.92,66.97,66.9,66.91,1849100007.0
2008-10-16 12:15:00,66.93,66.95,66.86,66.86,1849100007.0
2008-10-16 12:16:00,66.87,66.88,66.78,66.79,1849100007.0
2008-10-16 12:17:00,66.78,66.84,66.69,66.84,1849100007.0
2008-10-16 12:18:00,66.82,66.83,66.77,66.82,1849100007.0
2008-10-16 12:19:00,66.83,66.92,66.63,66.66,1849100007.0
2008-10-16 12:20:00,66.65,66.86,66.63,66.8,1849100007.0
2008-10-16 12:21:00,66.81,66.91,66.76,66.88,1849100007.0
2008-10-16 12:22:00,66.89,66.92,66.84,66.86,1849100007.0
2008-10-16 12:23:00,66.85,66.88,66.85,66.88,1849100007.0
2008-10-16 12:24:00,66.87,66.9,66.8,66.89,1849100007.0
2008-10-16 12:25:00,66.9,66.96,66.9,66.93,1849100007.0
2008-10-16 12:26:00,66.94,67.05,66.91,67.05,1849100007.0
2008-10-16 12:27:00,67.07,67.1,67.01,67.01,1849100007.0
2008-10-16 12:28:00,67.02,67.03,66.94,66.96,1849100007.0
2008-10-16 12:29:00,66.94,66.96,66.93,66.94,1849100007.0
2008-10-16 12:30:00,66.93,66.94,66.77,66.85,1849100007.0
2008-10-16 12:31:00,66.83,66.88,66.79,66.86,1849100007.0
2008-10-16 12:32:00,66.85,66.9,66.83,66.83,1849100007.0
2008-10-16 12:33:00,66.85,66.89,66.83,66.83,1849100007.0
2008-10-16 12:34:00,66.85,66.96,66.83,66.93,1849100007.0
2008-10-16 12:35:00,66.91,66.93,66.9,66.91,1849100007.0
2008-10-16 12:36:00,66.9,66.96,66.88,66.93,1849100007.0
2008-10-16 12:37:00,66.94,67.05,66.93,67.05,1849100007.0
2008-10-16 12:38:00,67.04,67.05,66.97,67.05,1849100007.0
2008-10-16 12:39:00,67.04,67.05,66.96,66.99,1849100007.0
2008-10-16 12:40:00,67.0,67.05,67.0,67.02,1849100007.0
2008-10-16 12:41:00,67.03,67.04,66.99,67.04,1849100007.0
2008-10-16 12:42:00,67.03,67.08,67.02,67.07,1849100007.0
2008-10-16 12:43:00,67.05,67.08,67.04,67.08,1849100007.0
2008-10-16 12:44:00,67.07,67.22,67.07,67.16,1849100007.0
2008-10-16 12:45:00,67.15,67.18,67.04,67.08,1849100007.0
2008-10-16 12:46:00,67.05,67.11,67.04,67.11,1849100007.0
2008-10-16 12:47:00,67.08,67.15,67.07,67.08,1849100007.0
2008-10-16 12:48:00,67.1,67.16,67.05,67.16,1849100007.0
2008-10-16 12:49:00,67.18,67.3,67.16,67.29,1849100007.0
2008-10-16 12:50:00,67.3,67.58,67.25,67.49,1849100007.0
2008-10-16 12:51:00,67.5,67.58,67.38,67.4,1849100007.0
2008-10-16 12:52:00,67.44,67.62,67.38,67.58,1849100007.0
2008-10-16 12:53:00,67.57,67.65,67.5,67.62,1849100007.0
2008-10-16 12:54:00,67.63,67.66,67.54,67.64,1849100007.0
2008-10-16 12:55:00,67.65,67.66,67.6,67.66,1849100007.0
2008-10-16 12:56:00,67.68,67.72,67.61,67.68,1849100007.0
2008-10-16 12:57:00,67.69,67.69,67.64,67.66,1849100007.0
2008-10-16 12:58:00,67.65,67.68,67.65,67.66,1849100007.0
2008-10-16 12:59:00,67.65,67.72,67.64,67.72,1849100007.0
2008-10-16 13:00:00,67.71,67.75,67.68,67.68,1849100007.0
2008-10-16 13:01:00,67.69,67.69,67.61,67.62,1849100007.0
2008-10-16 13:02:00,67.61,67.63,67.57,67.57,1849100007.0
2008-10-16 13:03:00,67.55,67.57,67.46,67.55,1849100007.0
2008-10-16 13:04:00,67.57,67.66,67.57,67.64,1849100007.0
2008-10-16 13:05:00,67.63,67.73,67.62,67.71,1849100007.0
2008-10-16 13:06:00,67.69,67.69,67.66,67.68,1849100007.0
2008-10-16 13:07:00,67.69,67.73,67.64,67.73,1849100007.0
2008-10-16 13:08:00,67.72,67.73,67.62,67.62,1849100007.0
2008-10-16 13:09:00,67.63,67.63,67.51,67.52,1849100007.0
2008-10-16 13:10:00,67.53,67.58,67.5,67.58,1849100007.0
2008-10-16 13:11:00,67.61,67.66,67.58,67.58,1849100007.0
2008-10-16 13:12:00,67.61,67.61,67.58,67.6,1849100007.0
2008-10-16 13:13:00,67.61,67.75,67.61,67.72,1849100007.0
2008-10-16 13:14:00,67.71,67.79,67.64,67.79,1849100007.0
2008-10-16 13:15:00,67.78,67.85,67.77,67.83,1849100007.0
2008-10-16 13:16:00,67.85,67.87,67.83,67.83,1849100007.0
2008-10-16 13:17:00,67.82,67.83,67.8,67.83,1849100007.0
2008-10-16 13:18:00,67.82,67.88,67.8,67.88,1849100007.0
2008-10-16 13:19:00,67.87,67.88,67.8,67.83,1849100007.0
2008-10-16 13:20:00,67.85,67.87,67.79,67.83,1849100007.0
2008-10-16 13:21:00,67.85,67.88,67.82,67.86,1849100007.0
2008-10-16 13:22:00,67.86,67.96,67.86,67.955,1849100007.0
2008-10-16 13:23:00,67.93,67.96,67.9,67.91,1962199993.0
2008-10-16 13:24:00,67.93,67.94,67.86,67.87,1962199993.0
2008-10-16 13:25:00,67.86,67.87,67.75,67.8,1962199993.0
2008-10-16 13:26:00,67.79,67.83,67.75,67.83,1962199993.0
2008-10-16 13:27:00,67.85,67.91,67.85,67.9,1962199993.0
2008-10-16 13:28:00,67.91,68.05,67.87,67.96,1962199993.0
2008-10-16 13:29:00,67.99,67.99,67.91,67.93,1962199993.0
2008-10-16 13:30:00,67.91,68.03,67.91,68.01,1962199993.0
2008-10-16 13:31:00,68.015,68.015,67.96,68.005,1962199993.0
2008-10-16 13:32:00,68.0,68.0,67.94,67.96,1633300014.0
2008-10-16 13:33:00,67.97,67.97,67.85,67.89,1633300014.0
2008-10-16 13:34:00,67.88,67.89,67.83,67.87,1633300014.0
2008-10-16 13:35:00,67.88,67.91,67.87,67.89,1633300014.0
2008-10-16 13:36:00,67.87,67.91,67.87,67.89,1633300014.0
2008-10-16 13:37:00,67.9,67.99,67.86,67.97,1633300014.0
2008-10-16 13:38:00,67.96,68.16,67.94,68.12,1633300014.0
2008-10-16 13:39:00,68.11,68.16,68.05,68.07,1633300014.0
2008-10-16 13:40:00,68.05,68.05,67.88,67.91,1633300014.0
2008-10-16 13:41:00,67.93,67.94,67.89,67.9,1633300014.0
2008-10-16 13:42:00,67.89,67.91,67.85,67.88,1633300014.0
2008-10-16 13:43:00,67.89,67.91,67.87,67.89,1633300014.0
2008-10-16 13:44:00,67.88,67.9,67.83,67.83,1633300014.0
2008-10-16 13:45:00,67.82,67.82,67.46,67.46,1633300014.0
2008-10-16 13:46:00,67.47,67.6,67.44,67.48,1633300014.0
2008-10-16 13:47:00,67.47,67.57,67.47,67.5,1633300014.0
2008-10-16 13:48:00,67.48,67.57,67.45,67.57,1633300014.0
2008-10-16 13:49:00,67.58,67.6,67.5,67.55,1633300014.0
2008-10-16 13:50:00,67.57,67.58,67.48,67.48,1633300014.0
2008-10-16 13:51:00,67.46,67.58,67.43,67.57,1633300014.0
2008-10-16 13:52:00,67.58,67.74,67.58,67.69,1633300014.0
2008-10-16 13:53:00,67.72,67.73,67.69,67.72,1633300014.0
2008-10-16 13:54:00,67.71,67.74,67.63,67.68,1633300014.0
2008-10-16 13:55:00,67.66,67.68,67.64,67.66,1633300014.0
2008-10-16 13:56:00,67.68,67.73,67.66,67.72,1633300014.0
2008-10-16 13:57:00,67.71,67.74,67.68,67.73,1633300014.0
2008-10-16 13:58:00,67.72,67.73,67.63,67.64,1633300014.0
2008-10-16 13:59:00,67.63,67.65,67.6,67.61,1633300014.0
2008-10-16 14:00:00,67.62,67.66,67.54,67.55,1633300014.0
2008-10-16 14:01:00,67.53,67.63,67.52,67.58,1633300014.0
2008-10-16 14:02:00,67.59,67.74,67.59,67.72,1633300014.0
2008-10-16 14:03:00,67.71,67.83,67.69,67.83,1633300014.0
2008-10-16 14:04:00,67.82,67.86,67.74,67.8,1633300014.0
2008-10-16 14:05:00,67.82,67.82,67.8,67.82,1633300014.0
2008-10-16 14:06:00,67.8,67.8,67.75,67.8,1633300014.0
2008-10-16 14:07:00,67.79,67.85,67.79,67.83,1633300014.0
2008-10-16 14:08:00,67.85,67.91,67.8,67.9,1633300014.0
2008-10-16 14:09:00,67.88,67.91,67.83,67.91,1633300014.0
2008-10-16 14:10:00,67.93,67.96,67.91,67.91,1633300014.0
2008-10-16 14:11:00,67.9,67.9,67.82,67.85,1633300014.0
2008-10-16 14:12:00,67.865,67.885,67.865,67.88,1633300014.0
2008-10-16 14:13:00,67.86,67.87,67.78,67.8,1928063987.0
2008-10-16 14:14:00,67.83,67.875,67.815,67.875,1928063987.0
2008-10-16 14:15:00,67.9,67.97,67.9,67.93,1235799986.0
2008-10-16 14:16:00,67.91,67.94,67.85,67.9,1235799986.0
2008-10-16 14:17:00,67.89,67.91,67.88,67.88,1235799986.0
2008-10-16 14:18:00,67.87,67.96,67.87,67.94,1235799986.0
2008-10-16 14:19:00,67.96,68.05,67.94,68.05,1235799986.0
2008-10-16 14:20:00,68.04,68.08,68.02,68.08,1235799986.0
2008-10-16 14:21:00,68.11,68.39,68.11,68.37,1235799986.0
2008-10-16 14:22:00,68.36,68.38,68.24,68.24,1235799986.0
2008-10-16 14:23:00,68.25,68.25,68.16,68.19,1235799986.0
2008-10-16 14:24:00,68.18,68.19,68.11,68.11,1235799986.0
2008-10-16 14:25:00,68.1,68.18,67.94,67.99,1235799986.0
2008-10-16 14:26:00,68.0,68.01,67.91,67.94,1235799986.0
2008-10-16 14:27:00,67.93,68.08,67.9,68.08,1235799986.0
2008-10-16 14:28:00,68.07,68.08,67.96,67.96,1235799986.0
2008-10-16 14:29:00,67.99,68.0,67.9,67.94,1235799986.0
2008-10-16 14:30:00,67.93,68.14,67.93,68.13,1235799986.0
2008-10-16 14:31:00,68.15,68.48,68.1,68.46,1235799986.0
2008-10-16 14:32:00,68.45,68.49,68.34,68.34,1235799986.0
2008-10-16 14:33:00,68.33,68.39,68.27,68.38,1235799986.0
2008-10-16 14:34:00,68.37,68.62,68.37,68.55,1235799986.0
2008-10-16 14:35:00,68.56,68.81,68.54,68.81,1235799986.0
2008-10-16 14:36:00,68.82,68.94,68.81,68.82,1235799986.0
2008-10-16 14:37:00,68.81,68.83,68.74,68.74,1235799986.0
2008-10-16 14:38:00,68.75,68.81,68.75,68.76,1235799986.0
2008-10-16 14:39:00,68.75,68.85,68.75,68.84,1235799986.0
2008-10-16 14:40:00,68.83,68.86,68.78,68.83,1235799986.0
2008-10-16 14:41:00,68.84,69.19,68.84,69.09,1235799986.0
2008-10-16 14:42:00,69.1,69.1,68.93,68.93,1235799986.0
2008-10-16 14:43:00,68.92,69.14,68.9,69.08,1235799986.0
2008-10-16 14:44:00,69.07,69.09,68.97,69.06,1235799986.0
2008-10-16 14:45:00,69.04,69.07,69.02,69.07,1235799986.0
2008-10-16 14:46:00,69.05,69.33,69.05,69.32,1235799986.0
2008-10-16 14:47:00,69.31,69.32,69.12,69.12,1235799986.0
2008-10-16 14:48:00,69.13,69.18,69.1,69.17,1235799986.0
2008-10-16 14:49:00,69.18,69.38,69.17,69.35,1235799986.0
2008-10-16 14:50:00,69.34,69.41,69.19,69.34,1235799986.0
2008-10-16 14:51:00,69.32,69.44,69.32,69.32,1235799986.0
2008-10-16 14:52:00,69.34,69.41,69.27,69.29,1235799986.0
2008-10-16 14:53:00,69.27,69.3,69.12,69.13,1235799986.0
2008-10-16 14:54:00,69.12,69.13,69.04,69.04,1235799986.0
2008-10-16 14:55:00,69.05,69.07,68.95,68.97,1235799986.0
2008-10-16 14:56:00,68.94,69.01,68.89,68.92,1235799986.0
2008-10-16 14:57:00,68.91,68.93,68.75,68.75,1235799986.0
2008-10-16 14:58:00,68.74,68.76,68.6,68.63,1235799986.0
2008-10-16 14:59:00,68.62,68.69,68.51,68.68,1235799986.0
2008-10-16 15:00:00,68.69,68.72,68.65,68.69,1235799986.0
2008-10-16 15:01:00,68.68,68.72,68.57,68.67,1235799986.0
2008-10-16 15:02:00,68.68,68.79,68.63,68.65,1235799986.0
2008-10-16 15:03:00,68.63,68.78,68.58,68.61,1235799986.0
2008-10-16 15:04:00,68.62,68.77,68.59,68.73,1235799986.0
2008-10-16 15:05:00,68.72,68.78,68.71,68.73,1235799986.0
2008-10-16 15:06:00,68.74,68.75,68.64,68.65,1235799986.0
2008-10-16 15:07:00,68.64,68.73,68.63,68.68,1235799986.0
2008-10-16 15:08:00,68.67,68.7,68.51,68.59,1235799986.0
2008-10-16 15:09:00,68.6,68.66,68.49,68.51,1235799986.0
2008-10-16 15:10:00,68.52,68.55,68.43,68.51,1235799986.0
2008-10-16 15:11:00,68.52,68.52,68.33,68.36,1235799986.0
2008-10-16 15:12:00,68.37,68.42,68.33,68.36,1235799986.0
2008-10-16 15:13:00,68.35,68.36,67.96,68.01,1235799986.0
2008-10-16 15:14:00,68.06,68.16,68.04,68.13,1235799986.0
2008-10-16 15:15:00,68.12,68.14,67.97,67.97,1235799986.0
2008-10-16 15:16:00,67.98,68.05,67.95,68.0,1235799986.0
2008-10-16 15:17:00,68.01,68.07,67.88,67.91,1235799986.0
2008-10-16 15:18:00,67.92,68.09,67.92,68.06,1235799986.0
2008-10-16 15:19:00,68.09,68.17,68.09,68.14,1235799986.0
2008-10-16 15:20:00,68.15,68.17,68.13,68.16,1235799986.0
2008-10-16 15:21:00,68.15,68.16,68.07,68.12,1235799986.0
2008-10-16 15:22:00,68.13,68.23,68.13,68.14,1235799986.0
2008-10-16 15:23:00,68.13,68.2,68.06,68.09,1235799986.0
2008-10-16 15:24:00,68.07,68.07,67.83,67.86,1235799986.0
2008-10-16 15:25:00,67.87,67.87,67.7,67.7,1235799986.0
2008-10-16 15:26:00,67.71,67.85,67.68,67.85,1235799986.0
2008-10-16 15:27:00,67.86,67.88,67.81,67.85,1235799986.0
2008-10-16 15:28:00,67.86,68.07,67.85,68.06,1235799986.0
2008-10-16 15:29:00,68.05,68.16,68.03,68.16,1235799986.0
2008-10-16 15:30:00,68.15,68.46,68.13,68.29,1235799986.0
2008-10-16 15:31:00,68.28,68.29,68.03,68.17,1235799986.0
2008-10-16 15:32:00,68.18,68.23,68.03,68.07,1235799986.0
2008-10-16 15:33:00,68.08,68.08,67.74,67.75,1235799986.0
2008-10-16 15:34:00,67.74,67.75,67.54,67.72,1235799986.0
2008-10-16 15:35:00,67.75,67.99,67.75,67.92,1235799986.0
2008-10-16 15:36:00,67.91,68.1,67.89,68.05,1235799986.0
2008-10-16 15:37:00,68.06,68.19,67.92,68.14,1235799986.0
2008-10-16 15:38:00,68.11,68.26,68.11,68.23,1235799986.0
2008-10-16 15:39:00,68.24,68.35,68.08,68.22,1235799986.0
2008-10-16 15:40:00,68.21,68.36,68.19,68.32,1235799986.0
2008-10-16 15:41:00,68.33,68.42,68.23,68.3,1235799986.0
2008-10-16 15:42:00,68.32,68.37,68.16,68.19,1235799986.0
2008-10-16 15:43:00,68.18,68.19,68.01,68.08,1235799986.0
2008-10-16 15:44:00,68.07,68.28,68.03,68.19,1235799986.0
2008-10-16 15:45:00,68.18,68.3,68.05,68.3,1235799986.0
2008-10-16 15:46:00,68.32,68.38,68.24,68.27,1235799986.0
2008-10-16 15:47:00,68.28,68.32,68.18,68.18,1235799986.0
2008-10-16 15:48:00,68.16,68.26,68.1,68.21,1235799986.0
2008-10-16 15:49:00,68.22,68.37,68.08,68.37,1235799986.0
2008-10-16 15:50:00,68.35,68.46,68.23,68.3,1235799986.0
2008-10-16 15:51:00,68.32,68.41,68.3,68.4,1235799986.0
2008-10-16 15:52:00,68.39,68.41,68.19,68.19,1235799986.0
2008-10-16 15:53:00,68.21,68.32,68.15,68.15,1235799986.0
2008-10-16 15:54:00,68.16,68.21,68.05,68.05,1235799986.0
2008-10-16 15:55:00,68.07,68.07,67.78,67.8,1235799986.0
2008-10-16 15:56:00,67.79,67.87,67.71,67.83,1235799986.0
2008-10-16 15:57:00,67.82,67.91,67.82,67.9,1235799986.0
2008-10-16 15:58:00,67.89,67.91,67.73,67.79,1235799986.0
2008-10-16 15:59:00,67.8,68.02,67.8,67.91,1235799986.0
2008-10-16 16:00:00,67.9,67.99,67.32,67.39,1235799986.0
2008-10-16 16:01:00,67.4,67.75,67.32,67.73,1235799986.0
2008-10-16 16:02:00,67.72,67.82,67.69,67.79,1235799986.0
2008-10-16 16:03:00,67.8,67.82,67.64,67.76,1235799986.0
2008-10-16 16:04:00,67.79,67.8,67.49,67.6,1235799986.0
2008-10-16 16:05:00,67.61,67.75,67.48,67.49,1235799986.0
2008-10-16 16:06:00,67.5,67.73,67.44,67.66,1235799986.0
2008-10-16 16:07:00,67.68,67.68,67.52,67.66,1235799986.0
2008-10-16 16:08:00,67.65,67.89,67.65,67.82,1235799986.0
2008-10-16 16:09:00,67.8,67.8,67.68,67.68,1235799986.0
2008-10-16 16:10:00,67.69,67.72,67.58,67.61,1235799986.0
2008-10-16 16:11:00,67.6,67.64,67.48,67.53,1235799986.0
2008-10-16 16:12:00,67.54,67.54,67.4,67.41,1235799986.0
2008-10-16 16:13:00,67.4,67.44,67.33,67.33,1235799986.0
2008-10-16 16:14:00,67.35,67.55,67.26,67.46,1235799986.0
2008-10-16 16:15:00,67.44,67.46,67.32,67.46,1235799986.0
2008-10-16 16:16:00,67.44,67.61,67.44,67.48,1235799986.0
2008-10-16 16:17:00,67.47,67.51,67.38,67.49,1235799986.0
2008-10-16 16:18:00,67.5,67.51,67.3,67.3,1235799986.0
2008-10-16 16:19:00,67.29,67.3,67.08,67.12,1235799986.0
2008-10-16 16:20:00,67.11,67.16,66.98,67.12,1235799986.0
2008-10-16 16:21:00,67.13,67.23,67.08,67.19,1235799986.0
2008-10-16 16:22:00,67.21,67.3,67.18,67.29,1235799986.0
2008-10-16 16:23:00,67.3,67.48,67.27,67.48,1235799986.0
2008-10-16 16:24:00,67.47,67.49,67.23,67.24,1235799986.0
2008-10-16 16:25:00,67.23,67.36,67.21,67.32,1235799986.0
2008-10-16 16:26:00,67.33,67.33,67.19,67.3,1235799986.0
2008-10-16 16:27:00,67.29,67.3,67.23,67.27,1235799986.0
2008-10-16 16:28:00,67.26,67.26,67.02,67.08,1235799986.0
2008-10-16 16:29:00,67.1,67.23,67.07,67.14,1235799986.0
2008-10-16 16:30:00,67.12,67.12,66.99,67.05,1235799986.0
2008-10-16 16:31:00,67.04,67.08,66.94,66.94,1235799986.0
2008-10-16 16:32:00,66.93,66.99,66.86,66.96,1235799986.0
2008-10-16 16:33:00,66.94,66.96,66.83,66.88,1235799986.0
2008-10-16 16:34:00,66.89,67.14,66.86,67.11,1235799986.0
2008-10-16 16:35:00,67.1,67.11,66.89,66.91,1235799986.0
2008-10-16 16:36:00,66.94,66.94,66.79,66.83,1235799986.0
2008-10-16 16:37:00,66.85,66.9,66.8,66.86,1235799986.0
2008-10-16 16:38:00,66.85,66.91,66.83,66.89,1235799986.0
2008-10-16 16:39:00,66.88,66.98,66.88,66.93,1235799986.0
2008-10-16 16:40:00,66.91,66.91,66.82,66.83,1235799986.0
2008-10-16 16:41:00,66.85,66.94,66.83,66.94,1235799986.0
2008-10-16 16:42:00,66.96,67.1,66.93,66.99,1235799986.0
2008-10-16 16:43:00,66.98,66.98,66.86,66.9,1235799986.0
2008-10-16 16:44:00,66.91,67.1,66.91,67.07,1235799986.0
2008-10-16 16:45:00,67.08,67.1,66.9,66.9,1235799986.0
2008-10-16 16:46:00,66.91,67.03,66.87,66.94,1235799986.0
2008-10-16 16:47:00,66.96,67.08,66.94,67.05,1235799986.0
2008-10-16 16:48:00,67.07,67.08,66.96,66.96,1235799986.0
2008-10-16 16:49:00,66.94,67.02,66.94,66.97,1235799986.0
2008-10-16 16:50:00,66.98,67.04,66.98,66.99,1235799986.0
2008-10-16 16:51:00,66.98,67.01,66.91,66.91,1235799986.0
2008-10-16 16:52:00,66.94,66.94,66.86,66.91,1235799986.0
2008-10-16 16:53:00,66.93,66.96,66.9,66.94,1235799986.0
2008-10-16 16:54:00,66.96,66.96,66.88,66.89,1235799986.0
2008-10-16 16:55:00,66.88,66.94,66.8,66.8,1235799986.0
2008-10-16 16:56:00,66.82,66.82,66.73,66.75,1235799986.0
2008-10-16 16:57:00,66.76,66.76,66.69,66.74,1235799986.0
2008-10-16 16:58:00,66.75,66.75,66.62,66.66,1235799986.0
2008-10-16 16:59:00,66.65,66.66,66.48,66.53,1235799986.0
2008-10-16 17:00:00,66.54,66.54,66.44,66.48,1235799986.0
2008-10-16 17:01:00,66.47,66.48,66.33,66.36,1235799986.0
2008-10-16 17:02:00,66.35,66.37,66.28,66.33,1235799986.0
2008-10-16 17:03:00,66.32,66.46,66.3,66.38,1235799986.0
2008-10-16 17:04:00,66.37,66.47,66.32,66.47,1235799986.0
2008-10-16 17:05:00,66.48,66.58,66.41,66.51,1235799986.0
2008-10-16 17:06:00,66.52,66.55,66.41,66.47,1235799986.0
2008-10-16 17:07:00,66.48,66.6,66.4,66.6,1235799986.0
2008-10-16 17:08:00,66.61,66.61,66.37,66.43,1235799986.0
2008-10-16 17:09:00,66.41,66.53,66.41,66.48,1235799986.0
2008-10-16 17:10:00,66.44,66.6,66.44,66.47,1235799986.0
2008-10-16 17:11:00,66.48,66.51,66.33,66.35,1235799986.0
2008-10-16 17:12:00,66.33,66.33,66.24,66.26,1235799986.0
2008-10-16 17:13:00,66.27,66.39,66.25,66.39,1235799986.0
2008-10-16 17:14:00,66.38,66.4,66.23,66.29,1235799986.0
2008-10-16 17:15:00,66.3,66.49,66.26,66.38,1235799986.0
2008-10-16 17:16:00,66.37,66.38,66.3,66.33,1235799986.0
2008-10-16 17:17:00,66.3,66.44,66.28,66.43,1235799986.0
2008-10-16 17:18:00,66.41,66.55,66.37,66.54,1235799986.0
2008-10-16 17:19:00,66.53,66.68,66.52,66.58,1235799986.0
2008-10-16 17:20:00,66.57,66.66,66.55,66.62,1235799986.0
2008-10-16 17:21:00,66.63,66.66,66.58,66.64,1235799986.0
2008-10-16 17:22:00,66.66,66.82,66.66,66.76,1235799986.0
2008-10-16 17:23:00,66.75,66.8,66.69,66.77,1235799986.0
2008-10-16 17:24:00,66.76,66.91,66.76,66.91,1235799986.0
2008-10-16 17:25:00,66.93,67.0,66.93,66.98,1235799986.0
2008-10-16 17:26:00,66.97,66.98,66.66,66.69,1235799986.0
2008-10-16 17:27:00,66.71,66.72,66.66,66.66,1235799986.0
2008-10-16 17:28:00,66.68,66.85,66.59,66.83,1235799986.0
2008-10-16 17:29:00,66.85,66.85,66.65,66.66,1235799986.0
2008-10-16 17:30:00,66.68,66.79,66.63,66.76,1235799986.0
2008-10-16 17:31:00,66.77,66.9,66.71,66.77,1235799986.0
2008-10-16 17:32:00,66.73,67.07,66.72,66.98,1235799986.0
2008-10-16 17:33:00,66.99,67.16,66.94,67.1,1235799986.0
2008-10-16 17:34:00,67.08,67.22,67.07,67.08,1235799986.0
2008-10-16 17:35:00,67.05,67.11,67.04,67.1,1235799986.0
2008-10-16 17:36:00,67.11,67.26,67.1,67.26,1235799986.0
2008-10-16 17:37:00,67.29,67.33,67.18,67.18,1235799986.0
2008-10-16 17:38:00,67.16,67.18,67.02,67.05,1235799986.0
2008-10-16 17:39:00,67.07,67.14,66.99,67.13,1235799986.0
2008-10-16 17:40:00,67.14,67.14,67.0,67.0,1235799986.0
2008-10-16 17:41:00,67.01,67.13,67.0,67.05,1235799986.0
2008-10-16 17:42:00,67.08,67.12,67.05,67.06,1235799986.0
2008-10-16 17:43:00,67.04,67.25,67.04,67.12,1235799986.0
2008-10-16 17:44:00,67.11,67.19,67.08,67.16,1235799986.0
2008-10-16 17:45:00,67.18,67.27,67.11,67.12,1235799986.0
2008-10-16 17:46:00,67.11,67.35,67.08,67.33,1235799986.0
2008-10-16 17:47:00,67.35,67.41,67.3,67.37,1235799986.0
2008-10-16 17:48:00,67.36,67.41,67.23,67.25,1235799986.0
2008-10-16 17:49:00,67.24,67.33,67.19,67.29,1235799986.0
2008-10-16 17:50:00,67.3,67.3,67.16,67.18,1235799986.0
2008-10-16 17:51:00,67.16,67.33,67.16,67.32,1235799986.0
2008-10-16 17:52:00,67.3,67.52,67.3,67.41,1235799986.0
2008-10-16 17:53:00,67.43,67.58,67.41,67.58,1235799986.0
2008-10-16 17:54:00,67.6,67.71,67.58,67.64,1235799986.0
2008-10-16 17:55:00,67.63,67.63,67.43,67.44,1235799986.0
2008-10-16 17:56:00,67.43,67.43,67.3,67.3,1235799986.0
2008-10-16 17:57:00,67.29,67.46,67.27,67.44,1235799986.0
2008-10-16 17:58:00,67.41,67.43,67.23,67.35,1235799986.0
2008-10-16 17:59:00,67.33,67.36,67.29,67.35,1235799986.0
2008-10-16 18:00:00,67.33,67.33,67.16,67.24,1235799986.0
2008-10-16 18:01:00,67.25,67.31,67.18,67.19,1235799986.0
2008-10-16 18:02:00,67.22,67.32,67.19,67.25,1235799986.0
2008-10-16 18:03:00,67.26,67.26,67.14,67.14,1235799986.0
2008-10-16 18:04:00,67.13,67.18,67.1,67.15,1235799986.0
2008-10-16 18:05:00,67.16,67.25,67.15,67.18,1235799986.0
2008-10-16 18:06:00,67.16,67.19,67.13,67.15,1235799986.0
2008-10-16 18:07:00,67.16,67.24,67.13,67.16,1235799986.0
2008-10-16 18:08:00,67.18,67.32,67.16,67.24,1235799986.0
2008-10-16 18:09:00,67.25,67.28,67.19,67.24,1235799986.0
2008-10-16 18:10:00,67.23,67.35,67.23,67.33,1235799986.0
2008-10-16 18:11:00,67.32,67.41,67.28,67.4,1235799986.0
2008-10-16 18:12:00,67.41,67.58,67.4,67.57,1235799986.0
2008-10-16 18:13:00,67.55,67.75,67.55,67.66,1235799986.0
2008-10-16 18:14:00,67.68,67.83,67.67,67.83,1235799986.0
2008-10-16 18:15:00,67.8,67.96,67.8,67.91,1235799986.0
2008-10-16 18:16:00,67.9,67.9,67.79,67.79,1235799986.0
2008-10-16 18:17:00,67.77,67.8,67.61,67.61,1235799986.0
2008-10-16 18:18:00,67.62,67.66,67.57,67.66,1235799986.0
2008-10-16 18:19:00,67.65,67.72,67.61,67.72,1235799986.0
2008-10-16 18:20:00,67.71,67.91,67.69,67.91,1235799986.0
2008-10-16 18:21:00,67.9,68.21,67.9,68.18,1235799986.0
2008-10-16 18:22:00,68.16,68.24,68.14,68.18,1235799986.0
2008-10-16 18:23:00,68.16,68.29,68.16,68.19,1235799986.0
2008-10-16 18:24:00,68.18,68.23,68.12,68.16,1235799986.0
2008-10-16 18:25:00,68.15,68.24,68.12,68.22,1235799986.0
2008-10-16 18:26:00,68.21,68.22,68.0,68.0,1235799986.0
2008-10-16 18:27:00,67.99,67.99,67.86,67.91,1235799986.0
2008-10-16 18:28:00,67.89,67.9,67.68,67.74,1235799986.0
2008-10-16 18:29:00,67.72,67.75,67.57,67.64,1235799986.0
2008-10-16 18:30:00,67.63,67.66,67.52,67.62,1235799986.0
2008-10-16 18:31:00,67.61,67.76,67.61,67.63,1235799986.0
2008-10-16 18:32:00,67.62,67.68,67.55,67.57,1235799986.0
2008-10-16 18:33:00,67.58,67.76,67.53,67.75,1235799986.0
2008-10-16 18:34:00,67.74,67.76,67.58,67.62,1235799986.0
2008-10-16 18:35:00,67.63,67.77,67.63,67.77,1235799986.0
2008-10-16 18:36:00,67.76,67.9,67.66,67.71,1235799986.0
2008-10-16 18:37:00,67.72,67.83,67.64,67.69,1235799986.0
2008-10-16 18:38:00,67.71,67.78,67.69,67.76,1235799986.0
2008-10-16 18:39:00,67.77,67.82,67.63,67.74,1235799986.0
2008-10-16 18:40:00,67.75,67.75,67.59,67.69,1235799986.0
2008-10-16 18:41:00,67.7,67.83,67.58,67.6,1235799986.0
2008-10-16 18:42:00,67.61,67.64,67.49,67.53,1235799986.0
2008-10-16 18:43:00,67.54,67.54,67.32,67.32,1235799986.0
2008-10-16 18:44:00,67.31,67.44,67.31,67.4,1235799986.0
2008-10-16 18:45:00,67.41,67.5,67.37,67.5,1235799986.0
2008-10-16 18:46:00,67.49,67.58,67.47,67.58,1235799986.0
2008-10-16 18:47:00,67.57,67.71,67.52,67.57,1235799986.0
2008-10-16 18:48:00,67.58,67.62,67.47,67.61,1235799986.0
2008-10-16 18:49:00,67.6,67.73,67.55,67.58,1235799986.0
2008-10-16 18:50:00,67.59,67.72,67.55,67.68,1235799986.0
2008-10-16 18:51:00,67.67,67.69,67.52,67.52,1235799986.0
2008-10-16 18:52:00,67.51,67.53,67.4,67.41,1235799986.0
2008-10-16 18:53:00,67.4,67.53,67.37,67.42,1235799986.0
2008-10-16 18:54:00,67.41,67.65,67.4,67.57,1235799986.0
2008-10-16 18:55:00,67.58,67.73,67.52,67.52,1235799986.0
2008-10-16 18:56:00,67.51,67.51,67.35,67.37,1235799986.0
2008-10-16 18:57:00,67.36,67.53,67.36,67.43,1235799986.0
2008-10-16 18:58:00,67.44,67.44,67.36,67.38,1235799986.0
2008-10-16 18:59:00,67.37,67.37,67.24,67.27,1235799986.0
2008-10-16 19:00:00,67.28,67.54,67.27,67.45,1235799986.0
2008-10-16 19:01:00,67.46,67.63,67.3,67.32,1235799986.0
2008-10-16 19:02:00,67.31,67.44,67.31,67.36,1235799986.0
2008-10-16 19:03:00,67.35,67.41,67.3,67.39,1235799986.0
2008-10-16 19:04:00,67.38,67.46,67.38,67.44,1235799986.0
2008-10-16 19:05:00,67.45,67.66,67.44,67.64,1235799986.0
2008-10-16 19:06:00,67.62,67.63,67.47,67.51,1235799986.0
2008-10-16 19:07:00,67.5,67.51,67.41,67.44,1235799986.0
2008-10-16 19:08:00,67.45,67.45,67.38,67.38,1235799986.0
2008-10-16 19:09:00,67.39,67.43,67.34,67.36,1235799986.0
2008-10-16 19:10:00,67.37,67.56,67.36,67.48,1235799986.0
2008-10-16 19:11:00,67.47,67.63,67.47,67.59,1235799986.0
2008-10-16 19:12:00,67.58,67.58,67.5,67.56,1235799986.0
2008-10-16 19:13:00,67.55,67.75,67.54,67.68,1235799986.0
2008-10-16 19:14:00,67.69,67.7,67.57,67.58,1235799986.0
2008-10-16 19:15:00,67.57,67.71,67.57,67.66,1235799986.0
2008-10-16 19:16:00,67.67,67.71,67.65,67.67,1235799986.0
2008-10-16 19:17:00,67.67,67.685,67.66,67.665,1235799986.0
2008-10-16 19:18:00,67.66,67.69,67.62,67.66,2050100005.0
2008-10-16 19:19:00,67.65,67.66,67.48,67.48,2050100005.0
2008-10-16 19:20:00,67.49,67.69,67.46,67.69,2050100005.0
2008-10-16 19:21:00,67.68,67.75,67.62,67.7,2050100005.0
2008-10-16 19:22:00,67.71,67.75,67.65,67.68,2050100005.0
2008-10-16 19:23:00,67.67,67.72,67.67,67.69,2050100005.0
2008-10-16 19:24:00,67.7,67.73,67.59,67.67,2050100005.0
2008-10-16 19:25:00,67.66,67.72,67.62,67.68,2050100005.0
2008-10-16 19:26:00,67.67,67.69,67.63,67.68,2050100005.0
2008-10-16 19:27:00,67.69,67.73,67.68,67.69,2050100005.0
2008-10-16 19:28:00,67.68,67.7,67.66,67.7,2050100005.0
2008-10-16 19:29:00,67.71,67.73,67.7,67.72,2050100005.0
2008-10-16 19:30:00,67.73,67.73,67.62,67.64,2050100005.0
2008-10-16 19:31:00,67.66,67.69,67.65,67.69,2050100005.0
2008-10-16 19:32:00,67.68,67.69,67.64,67.67,2050100005.0
2008-10-16 19:33:00,67.68,67.7,67.62,67.62,2050100005.0
2008-10-16 19:34:00,67.63,67.7,67.63,67.64,2050100005.0
2008-10-16 19:35:00,67.65,67.7,67.64,67.7,2050100005.0
2008-10-16 19:36:00,67.69,67.7,67.62,67.63,2050100005.0
2008-10-16 19:37:00,67.64,67.65,67.56,67.57,2050100005.0
2008-10-16 19:38:00,67.56,67.57,67.41,67.42,2050100005.0
2008-10-16 19:39:00,67.43,67.45,67.4,67.41,2050100005.0
2008-10-16 19:40:00,67.4,67.46,67.4,67.45,2050100005.0
2008-10-16 19:41:00,67.43,67.54,67.42,67.54,2050100005.0
2008-10-16 19:42:00,67.55,67.59,67.54,67.56,2050100005.0
2008-10-16 19:43:00,67.55,67.61,67.55,67.61,2050100005.0
2008-10-16 19:44:00,67.6,67.6,67.54,67.58,2050100005.0
2008-10-16 19:45:00,67.59,67.67,67.53,67.65,2050100005.0
2008-10-16 19:46:00,67.66,67.7,67.64,67.67,2050100005.0
2008-10-16 19:47:00,67.68,67.7,67.67,67.7,2050100005.0
2008-10-16 19:48:00,67.67,67.69,67.64,67.69,2050100005.0
2008-10-16 19:49:00,67.68,67.7,67.64,67.65,2050100005.0
2008-10-16 19:50:00,67.66,67.73,67.66,67.68,2050100005.0
2008-10-16 19:51:00,67.67,67.69,67.66,67.68,2050100005.0
2008-10-16 19:52:00,67.69,67.76,67.69,67.76,2050100005.0
2008-10-16 19:53:00,67.77,67.77,67.75,67.77,2050100005.0
2008-10-16 19:54:00,67.78,67.78,67.77,67.77,2050100005.0
2008-10-16 19:55:00,67.76,68.03,67.76,68.02,2050100005.0
2008-10-16 19:56:00,68.03,68.03,67.95,67.96,2050100005.0
2008-10-16 19:57:00,67.95,67.97,67.89,67.92,2050100005.0
2008-10-16 19:58:00,67.93,68.03,67.93,68.02,2050100005.0
2008-10-16 19:59:00,68.0,68.03,67.9,67.9,2050100005.0
2008-10-16 20:00:00,67.89,67.94,67.89,67.91,2050100005.0
2008-10-16 20:01:00,67.895,67.895,67.81,67.855,2050100005.0
2008-10-16 20:02:00,67.88,67.92,67.875,67.92,1946699986.0
2008-10-16 20:03:00,67.9,68.0,67.88,67.93,1774500002.0
2008-10-16 20:04:00,67.935,67.935,67.925,67.935,1774500002.0
2008-10-16 20:05:00,67.93,67.93,67.8,67.81,1858199989.0
2008-10-16 20:06:00,67.81,67.91,67.81,67.885,1858199989.0
2008-10-16 20:07:00,67.88,67.96,67.86,67.96,1918400010.0
2008-10-16 20:08:00,67.98,68.08,67.97,68.06,1918400010.0
2008-10-16 20:09:00,68.05,68.06,67.94,68.03,1918400010.0
2008-10-16 20:10:00,68.03,68.125,68.025,68.12,1918400010.0
2008-10-16 20:11:00,68.12,68.17,68.02,68.07,948500008.0
2008-10-16 20:12:00,68.04,68.06,67.96,67.98,948500008.0
2008-10-16 20:13:00,67.99,68.0,67.92,67.94,948500008.0
2008-10-16 20:14:00,67.92,67.92,67.84,67.86,948500008.0
2008-10-16 20:15:00,67.87,67.9,67.83,67.9,948500008.0
2008-10-16 20:16:00,67.91,67.95,67.87,67.95,948500008.0
2008-10-16 20:17:00,67.94,67.94,67.87,67.87,948500008.0
2008-10-16 20:18:00,67.84,67.9,67.82,67.9,948500008.0
2008-10-16 20:19:00,67.89,67.91,67.84,67.87,948500008.0
2008-10-16 20:20:00,67.79,67.84,67.76,67.77,948500008.0
2008-10-16 20:21:00,67.765,67.78,67.75,67.755,948500008.0
2008-10-16 20:22:00,67.76,67.87,67.73,67.87,1750000014.0
2008-10-16 20:23:00,67.88,67.91,67.86,67.89,1750000014.0
2008-10-16 20:24:00,67.88,67.88,67.76,67.77,1750000014.0
2008-10-16 20:25:00,67.78,67.79,67.7,67.72,1750000014.0
2008-10-16 20:26:00,67.73,67.77,67.69,67.7,1750000014.0
2008-10-16 20:27:00,67.73,67.82,67.69,67.8,1750000014.0
2008-10-16 20:28:00,67.795,67.81,67.75,67.795,1750000014.0
2008-10-16 20:29:00,67.81,67.84,67.76,67.82,1941600008.0
2008-10-16 20:30:00,67.83,67.86,67.79,67.84,1941600008.0
2008-10-16 20:31:00,67.835,67.855,67.795,67.795,1941600008.0
2008-10-16 20:32:00,67.79,67.83,67.74,67.81,1817600009.0
2008-10-16 20:33:00,67.805,67.83,67.805,67.83,1817600009.0
2008-10-16 20:34:00,67.82,67.85,67.74,67.85,2096699991.0
2008-10-16 20:35:00,67.84,67.99,67.84,67.97,2096699991.0
2008-10-16 20:36:00,67.98,68.1,67.92,67.97,2096699991.0
2008-10-16 20:37:00,67.98,68.06,67.96,67.97,2096699991.0
2008-10-16 20:38:00,67.985,68.035,67.975,68.0,2096699991.0
2008-10-16 20:39:00,67.99,68.07,67.98,68.06,1261500018.0
2008-10-16 20:40:00,68.065,68.065,68.04,68.045,1261500018.0
2008-10-16 20:41:00,68.06,68.11,68.05,68.1,1571200003.0
2008-10-16 20:42:00,68.08,68.12,68.07,68.09,1571200003.0
2008-10-16 20:43:00,68.07,68.12,68.07,68.07,1571200003.0
2008-10-16 20:44:00,68.08,68.09,68.01,68.04,1571200003.0
2008-10-16 20:45:00,68.045,68.045,68.02,68.035,1571200003.0
2008-10-16 20:46:00,68.04,68.1,68.025,68.1,2084499983.0
2008-10-16 20:47:00,68.11,68.45,68.11,68.45,1715999987.0
2008-10-16 20:48:00,68.46,68.62,68.45,68.57,1715999987.0
2008-10-16 20:49:00,68.56,68.89,68.56,68.84,1715999987.0
2008-10-16 20:50:00,68.85,68.86,68.66,68.73,1715999987.0
2008-10-16 20:51:00,68.74,68.76,68.62,68.62,1715999987.0
2008-10-16 20:52:00,68.63,68.84,68.61,68.81,1715999987.0
2008-10-16 20:53:00,68.82,68.84,68.76,68.77,1715999987.0
2008-10-16 20:54:00,68.76,68.87,68.74,68.79,1715999987.0
2008-10-16 20:55:00,68.78,68.8,68.66,68.69,1715999987.0
2008-10-16 20:56:00,68.68,68.77,68.63,68.68,1715999987.0
2008-10-16 20:57:00,68.67,68.73,68.67,68.67,1715999987.0
2008-10-16 20:58:00,68.66,68.68,68.61,68.62,1715999987.0
2008-10-16 20:59:00,68.61,68.61,68.49,68.51,1715999987.0
2008-10-16 21:00:00,68.53,68.55,68.4,68.48,1715999987.0
2008-10-16 21:01:00,68.49,68.62,68.48,68.59,1715999987.0
2008-10-16 21:02:00,68.58,68.6,68.48,68.51,1715999987.0
2008-10-16 21:03:00,68.52,68.71,68.52,68.69,1715999987.0
2008-10-16 21:04:00,68.7,68.72,68.65,68.68,1715999987.0
2008-10-16 21:05:00,68.69,68.82,68.67,68.82,1715999987.0
2008-10-16 21:06:00,68.81,68.96,68.81,68.96,1715999987.0
2008-10-16 21:07:00,68.97,69.27,68.95,69.21,1715999987.0
2008-10-16 21:08:00,69.22,69.32,69.19,69.31,1715999987.0
2008-10-16 21:09:00,69.32,69.73,69.31,69.73,1715999987.0
2008-10-16 21:10:00,69.72,69.88,69.64,69.67,1715999987.0
2008-10-16 21:11:00,69.66,69.67,69.52,69.65,1715999987.0
2008-10-16 21:12:00,69.63,69.7,69.59,69.67,1715999987.0
2008-10-16 21:13:00,69.66,69.69,69.6,69.62,1715999987.0
2008-10-16 21:14:00,69.61,69.78,69.61,69.77,1715999987.0
2008-10-16 21:15:00,69.8,69.81,69.7,69.75,1715999987.0
2008-10-16 21:16:00,69.76,69.76,69.64,69.65,1715999987.0
2008-10-16 21:17:00,69.64,69.64,69.53,69.57,1715999987.0
2008-10-16 21:18:00,69.56,69.65,69.56,69.6,1715999987.0
2008-10-16 21:19:00,69.61,69.61,69.46,69.5,1715999987.0
2008-10-16 21:20:00,69.52,69.53,69.4,69.42,1715999987.0
2008-10-16 21:21:00,69.41,69.54,69.4,69.51,1715999987.0
2008-10-16 21:22:00,69.52,69.53,69.39,69.39,1715999987.0
2008-10-16 21:23:00,69.38,69.41,69.26,69.3,1715999987.0
2008-10-16 21:24:00,69.31,69.31,69.17,69.19,1715999987.0
2008-10-16 21:25:00,69.2,69.32,69.18,69.3,1715999987.0
2008-10-16 21:26:00,69.29,69.29,69.16,69.19,1715999987.0
2008-10-16 21:27:00,69.18,69.19,69.15,69.19,1715999987.0
2008-10-16 21:28:00,69.2,69.3,69.18,69.26,1715999987.0
2008-10-16 21:29:00,69.25,69.25,69.15,69.17,1715999987.0
2008-10-16 21:30:00,69.16,69.3,69.16,69.3,1715999987.0
2008-10-16 21:31:00,69.29,69.3,69.19,69.29,1715999987.0
2008-10-16 21:32:00,69.28,69.28,69.06,69.06,1715999987.0
2008-10-16 21:33:00,69.04,69.27,69.03,69.24,1715999987.0
2008-10-16 21:34:00,69.25,69.27,69.14,69.15,1715999987.0
2008-10-16 21:35:00,69.14,69.14,68.9,69.0,1715999987.0
2008-10-16 21:36:00,69.01,69.07,68.96,68.96,1715999987.0
2008-10-16 21:37:00,68.97,69.02,68.96,68.99,1715999987.0
2008-10-16 21:38:00,69.0,69.05,68.96,69.04,1715999987.0
2008-10-16 21:39:00,69.05,69.13,69.01,69.09,1715999987.0
2008-10-16 21:40:00,69.08,69.16,69.08,69.14,1715999987.0
2008-10-16 21:41:00,69.15,69.3,69.14,69.26,1715999987.0
2008-10-16 21:42:00,69.28,69.34,69.28,69.34,1715999987.0
2008-10-16 21:43:00,69.33,69.44,69.29,69.44,1715999987.0
2008-10-16 21:44:00,69.46,69.47,69.39,69.47,1715999987.0
2008-10-16 21:45:00,69.46,69.53,69.45,69.53,1715999987.0
2008-10-16 21:46:00,69.54,69.71,69.54,69.7,1715999987.0
2008-10-16 21:47:00,69.69,69.73,69.68,69.72,1715999987.0
2008-10-16 21:48:00,69.71,69.81,69.66,69.77,1715999987.0
2008-10-16 21:49:00,69.76,69.81,69.72,69.79,1715999987.0
2008-10-16 21:50:00,69.8,69.8,69.69,69.7,1715999987.0
2008-10-16 21:51:00,69.705,69.72,69.64,69.695,1715999987.0
2008-10-16 21:52:00,69.68,69.7,69.63,69.63,1441600002.0
2008-10-16 21:53:00,69.62,69.65,69.57,69.6,1441600002.0
2008-10-16 21:54:00,69.615,69.665,69.61,69.665,1441600002.0
2008-10-16 21:55:00,69.675,69.76,69.67,69.76,1357200006.0
2008-10-16 21:56:00,69.77,69.795,69.74,69.755,1852199989.0
2008-10-16 21:57:00,69.75,69.765,69.74,69.75,1357099993.0
2008-10-16 21:58:00,69.78,69.92,69.72,69.92,1074500004.0
2008-10-16 21:59:00,69.93,70.1,69.87,70.09,1074500004.0
2008-10-16 22:00:00,70.08,70.09,69.94,70.08,1074500004.0
2008-10-16 22:01:00,70.09,70.1,69.87,69.88,1074500004.0
2008-10-16 22:02:00,69.87,69.88,69.82,69.84,1074500004.0
2008-10-16 22:03:00,69.83,69.9,69.82,69.87,1074500004.0
2008-10-16 22:04:00,69.88,69.92,69.86,69.88,1074500004.0
2008-10-16 22:05:00,69.89,69.97,69.89,69.94,1074500004.0
2008-10-16 22:06:00,69.945,69.96,69.94,69.96,1074500004.0
2008-10-16 22:07:00,69.955,69.965,69.925,69.945,1987300016.0
2008-10-16 22:08:00,69.94,69.965,69.89,69.901,1566400005.0
2008-10-16 22:09:00,69.901,69.965,69.875,69.935,1899199995.0
2008-10-16 22:10:00,69.94,69.98,69.94,69.965,272599996.0
2008-10-16 22:11:00,69.96,69.97,69.96,69.97,119100001.0
2008-10-16 22:12:00,69.98,70.0,69.975,69.98,929099999.0
2008-10-16 22:13:00,69.975,70.025,69.975,70.0,1633299997.0
2008-10-16 22:14:00,70.0,70.0,69.95,69.96,1474199992.0
2008-10-16 22:15:00,69.96,69.96,69.89,69.895,1445100003.0
2008-10-16 22:16:00,69.895,69.905,69.871,69.871,935599994.0
2008-10-16 22:17:00,69.871,69.93,69.871,69.92,1200800002.0
2008-10-16 22:18:00,69.925,69.95,69.92,69.945,1324900000.0
2008-10-16 22:19:00,69.96,69.975,69.96,69.96,1055700004.0
2008-10-16 22:20:00,69.97,70.005,69.955,69.99,1492000001.0
2008-10-16 22:21:00,70.0,70.12,70.0,70.07,821500003.0
2008-10-16 22:22:00,70.08,70.08,70.05,70.08,821500003.0
2008-10-16 22:23:00,70.075,70.12,70.06,70.11,821500003.0
2008-10-16 22:24:00,70.1,70.11,70.095,70.11,247900001.0
2008-10-16 22:25:00,70.11,70.18,70.11,70.14,972199999.0
2008-10-16 22:26:00,70.145,70.155,70.091,70.12,1951199996.0
2008-10-16 22:27:00,70.115,70.135,70.105,70.105,869500007.0
2008-10-16 22:28:00,70.105,70.11,70.091,70.091,601800002.0
2008-10-16 22:29:00,70.065,70.065,70.05,70.055,1206900021.0
2008-10-16 22:30:00,70.05,70.07,70.03,70.03,1416499994.0
2008-10-16 22:31:00,70.055,70.055,69.941,69.955,1416499994.0
2008-10-16 22:32:00,69.97,70.01,69.955,69.96,2068800006.0
2008-10-16 22:33:00,69.96,69.99,69.95,69.98,1806900016.0
2008-10-16 22:34:00,69.985,70.055,69.985,70.035,1806900016.0
2008-10-16 22:35:00,70.07,70.105,70.041,70.07,1040600009.0
2008-10-16 22:36:00,70.075,70.075,70.06,70.065,409500003.0
2008-10-16 22:37:00,70.065,70.1,70.011,70.065,1317300003.0
2008-10-16 22:38:00,70.065,70.085,70.051,70.085,1913999989.0
2008-10-16 22:39:00,70.085,70.09,70.051,70.051,1627799999.0
2008-10-16 22:40:00,70.04,70.04,69.975,69.98,1746299999.0
2008-10-16 22:41:00,69.98,70.02,69.975,70.02,1820300000.0
2008-10-16 22:42:00,70.01,70.01,70.01,70.01,43700001.0
2008-10-16 22:43:00,70.025,70.05,69.995,70.03,1248699988.0
2008-10-16 22:44:00,70.025,70.04,70.025,70.03,706299998.0
2008-10-16 22:45:00,70.01,70.05,69.99,70.01,1224300008.0
2008-10-16 22:46:00,70.0,70.0,69.981,69.981,1224300008.0
2008-10-16 22:47:00,69.96,70.0,69.89,69.99,1044599994.0
2008-10-16 22:48:00,69.99,69.99,69.97,69.99,1044599994.0
2008-10-16 22:49:00,70.0,70.06,69.98,70.04,1189599994.0
2008-10-16 22:50:00,70.05,70.09,70.0,70.04,1189599994.0
2008-10-16 22:51:00,70.035,70.035,70.005,70.03,1189599994.0
2008-10-16 22:52:00,70.04,70.07,70.03,70.06,1494499986.0
2008-10-16 22:53:00,70.05,70.08,70.01,70.05,1494499986.0
2008-10-16 22:54:00,70.06,70.07,70.02,70.04,1494499986.0
2008-10-16 22:55:00,70.035,70.05,70.031,70.035,1494499986.0
2008-10-16 22:56:00,70.04,70.105,70.04,70.1,1048900015.0
2008-10-16 22:57:00,70.09,70.095,70.07,70.07,883799992.0
2008-10-16 22:58:00,70.1,70.16,70.08,70.13,1695899977.0
2008-10-16 22:59:00,70.125,70.135,70.085,70.135,1695899977.0
2008-10-16 23:00:00,70.1,70.185,70.1,70.184,585400017.0
2008-10-16 23:01:00,70.186,70.2,70.154,70.185,1810799996.0
2008-10-16 23:02:00,70.184,70.29,70.184,70.29,1055500012.0
2008-10-16 23:03:00,70.3,70.3,70.3,70.3,106400002.0
2008-10-16 23:04:00,70.32,70.51,70.274,70.51,1728399988.0
2008-10-16 23:05:00,70.52,70.57,70.38,70.46,2009400016.0
2008-10-16 23:06:00,70.48,70.49,70.4,70.4,2009400016.0
2008-10-16 23:07:00,70.44,70.46,70.41,70.44,2009400016.0
2008-10-16 23:08:00,70.43,70.46,70.41,70.44,2009400016.0
2008-10-16 23:09:00,70.43,70.49,70.43,70.46,2009400016.0
2008-10-16 23:10:00,70.451,70.47,70.451,70.451,2009400016.0
2008-10-16 23:11:00,70.451,70.451,70.4,70.4,1170199989.0
2008-10-16 23:12:00,70.41,70.42,70.4,70.42,1149799996.0
2008-10-16 23:13:00,70.415,70.425,70.415,70.415,903699981.0
2008-10-16 23:14:00,70.41,70.435,70.41,70.41,2123400030.0
2008-10-16 23:15:00,70.41,70.42,70.395,70.42,631899991.0
2008-10-16 23:16:00,70.42,70.42,70.4,70.42,927399996.0
2008-10-16 23:17:00,70.43,70.435,70.4,70.401,1163600001.0
2008-10-16 23:18:00,70.401,70.445,70.401,70.445,1029699992.0
2008-10-16 23:19:00,70.47,70.47,70.39,70.46,996399981.0
2008-10-16 23:20:00,70.43,70.435,70.391,70.4,996399981.0
2008-10-16 23:21:00,70.391,70.391,70.295,70.295,2049399997.0
2008-10-16 23:22:00,70.29,70.305,70.281,70.285,1255899989.0
2008-10-16 23:23:00,70.285,70.31,70.281,70.31,1603900020.0
2008-10-16 23:24:00,70.31,70.37,70.31,70.37,428799997.0
2008-10-16 23:25:00,70.38,70.38,70.38,70.38,36900002.0
2008-10-16 23:26:00,70.39,70.39,70.38,70.38,111800004.0
2008-10-16 23:27:00,70.385,70.385,70.385,70.385,113599998.0
2008-10-16 23:28:00,70.38,70.39,70.38,70.39,178700001.0
2008-10-16 23:29:00,70.38,70.41,70.38,70.39,695500016.0
2008-10-16 23:30:00,70.4,70.4,70.345,70.375,1206699981.0
2008-10-16 23:31:00,70.39,70.39,70.341,70.355,404000004.0
2008-10-16 23:32:00,70.365,70.415,70.365,70.375,921699994.0
2008-10-16 23:33:00,70.375,70.395,70.37,70.39,1288499987.0
2008-10-16 23:34:00,70.38,70.39,70.37,70.37,1476000004.0
2008-10-16 23:35:00,70.37,70.37,70.361,70.361,340599997.0
2008-10-16 23:36:00,70.361,70.361,70.361,70.361,99200001.0
2008-10-16 23:37:00,70.361,70.361,70.271,70.271,1433100020.0
2008-10-16 23:38:00,70.271,70.271,70.175,70.175,1137199996.0
2008-10-16 23:39:00,70.165,70.225,70.14,70.181,1315499998.0
2008-10-16 23:40:00,70.181,70.181,70.1,70.1,777099993.0
2008-10-16 23:41:00,70.1,70.15,70.1,70.15,797999994.0
2008-10-16 23:42:00,70.155,70.19,70.125,70.13,775100010.0
2008-10-16 23:43:00,70.135,70.345,70.135,70.25,1502600000.0
2008-10-16 23:44:00,70.24,70.24,70.18,70.18,233700004.0
2008-10-16 23:45:00,70.18,70.24,70.18,70.195,1497899981.0
2008-10-16 23:46:00,70.19,70.19,70.041,70.045,850000005.0
2008-10-16 23:47:00,70.041,70.085,70.041,70.065,1339600000.0
2008-10-16 23:48:00,70.07,70.07,69.861,69.861,1680199981.0
2008-10-16 23:49:00,69.861,69.92,69.861,69.92,1448500016.0
2008-10-16 23:50:00,69.91,70.03,69.91,70.01,1683199986.0
2008-10-16 23:51:00,69.99,69.99,69.941,69.941,1683199986.0
2008-10-16 23:52:00,69.941,69.95,69.941,69.941,333000004.0
2008-10-16 23:53:00,69.945,69.95,69.941,69.95,233700000.0
2008-10-16 23:54:00,69.96,70.14,69.96,70.14,892100000.0
2008-10-16 23:55:00,70.085,70.085,70.01,70.025,892100000.0
2008-10-16 23:56:00,70.025,70.07,70.025,70.07,867400003.0
2008-10-16 23:57:00,70.07,70.07,70.03,70.04,593199996.0
2008-10-16 23:58:00,70.035,70.04,70.021,70.021,593199996.0
2008-10-16 23:59:00,70.021,70.045,70.021,70.045,663599994.0
2008-10-17 00:00:00,70.07,70.1,70.05,70.1,1590299994.0
2008-10-17 00:01:00,70.06,70.09,70.06,70.08,1590299994.0
2008-10-17 00:02:00,70.08,70.12,70.08,70.091,1493600017.0
2008-10-17 00:03:00,70.091,70.091,70.051,70.091,445700001.0
2008-10-17 00:04:00,70.091,70.091,70.02,70.02,277299994.0
2008-10-17 00:05:00,70.02,70.04,70.01,70.01,1023300004.0
2008-10-17 00:06:00,70.015,70.035,70.0,70.0,1069699994.0
2008-10-17 00:07:00,70.01,70.03,69.991,70.0,551099988.0
2008-10-17 00:08:00,70.0,70.035,69.995,70.0,949300001.0
2008-10-17 00:09:00,70.05,70.05,69.98,69.99,583499997.0
2008-10-17 00:10:00,69.975,69.975,69.971,69.971,583499997.0
2008-10-17 00:11:00,69.93,69.94,69.89,69.91,1495600017.0
2008-10-17 00:12:00,69.905,69.93,69.88,69.885,1495600017.0
2008-10-17 00:13:00,69.91,69.93,69.83,69.83,720299998.0
2008-10-17 00:14:00,69.815,69.815,69.74,69.74,720299998.0
2008-10-17 00:15:00,69.81,69.81,69.675,69.725,1385899998.0
2008-10-17 00:16:00,69.72,69.75,69.72,69.74,540499995.0
2008-10-17 00:17:00,69.74,69.78,69.735,69.78,202900002.0
2008-10-17 00:18:00,69.77,69.79,69.73,69.78,1362900007.0
2008-10-17 00:19:00,69.785,69.815,69.75,69.75,1589400009.0
2008-10-17 00:20:00,69.75,69.755,69.655,69.66,815199996.0
2008-10-17 00:21:00,69.66,69.685,69.555,69.56,1613300006.0
2008-10-17 00:22:00,69.55,69.565,69.53,69.555,1587999991.0
2008-10-17 00:23:00,69.55,69.555,69.49,69.5,1582500012.0
2008-10-17 00:24:00,69.49,69.56,69.48,69.56,1498100007.0
2008-10-17 00:25:00,69.57,69.58,69.5,69.5,802299988.0
2008-10-17 00:26:00,69.495,69.52,69.471,69.52,802299988.0
2008-10-17 00:27:00,69.515,69.515,69.445,69.47,930199990.0
2008-10-17 00:28:00,69.48,69.49,69.4,69.42,1804999996.0
2008-10-17 00:29:00,69.41,69.44,69.375,69.375,1804999996.0
2008-10-17 00:30:00,69.38,69.38,69.31,69.31,1090900017.0
2008-10-17 00:31:00,69.34,69.37,69.33,69.37,1641400020.0
2008-10-17 00:32:00,69.36,69.415,69.34,69.41,1641400020.0
2008-10-17 00:33:00,69.41,69.465,69.395,69.43,1314000000.0
2008-10-17 00:34:00,69.435,69.44,69.365,69.365,454599998.0
2008-10-17 00:35:00,69.37,69.425,69.365,69.385,1352700008.0
2008-10-17 00:36:00,69.39,69.39,69.385,69.385,107100003.0
2008-10-17 00:37:00,69.395,69.415,69.39,69.405,552799994.0
2008-10-17 00:38:00,69.4,69.465,69.4,69.44,1089599994.0
2008-10-17 00:39:00,69.44,69.465,69.421,69.465,934999998.0
2008-10-17 00:40:00,69.46,69.485,69.46,69.47,2086600000.0
2008-10-17 00:41:00,69.46,69.47,69.41,69.45,958000012.0
2008-10-17 00:42:00,69.44,69.46,69.44,69.46,958000012.0
2008-10-17 00:43:00,69.47,69.47,69.425,69.425,665399993.0
2008-10-17 00:44:00,69.42,69.42,69.38,69.395,705599998.0
2008-10-17 00:45:00,69.39,69.39,69.28,69.28,1195499995.0
2008-10-17 00:46:00,69.29,69.29,68.97,68.99,800100002.0
2008-10-17 00:47:00,69.03,69.03,69.001,69.01,800100002.0
2008-10-17 00:48:00,69.015,69.02,69.001,69.001,355299997.0
2008-10-17 00:49:00,69.001,69.01,68.931,68.931,1115000006.0
2008-10-17 00:50:00,68.94,69.0,68.9,68.97,709699985.0
2008-10-17 00:51:00,68.98,69.06,68.91,69.02,709699985.0
2008-10-17 00:52:00,69.03,69.06,69.02,69.06,709699985.0
2008-10-17 00:53:00,69.07,69.16,69.03,69.13,709699985.0
2008-10-17 00:54:00,69.15,69.2,69.14,69.16,709699985.0
2008-10-17 00:55:00,69.145,69.17,69.141,69.17,709699985.0
2008-10-17 00:56:00,69.165,69.22,69.165,69.22,1925400012.0
2008-10-17 00:57:00,69.23,69.31,69.23,69.31,1462200004.0
2008-10-17 00:58:00,69.3,69.33,69.3,69.31,1462200004.0
2008-10-17 00:59:00,69.3,69.32,69.3,69.32,1462200004.0
2008-10-17 01:00:00,69.31,69.36,69.26,69.36,689399988.0
2008-10-17 01:01:00,69.34,69.38,69.33,69.38,689399988.0
2008-10-17 01:02:00,69.38,69.41,69.38,69.41,1503699982.0
2008-10-17 01:03:00,69.42,69.44,69.405,69.44,1671300003.0
2008-10-17 01:04:00,69.43,69.47,69.42,69.43,467700000.0
2008-10-17 01:05:00,69.42,69.47,69.4,69.47,467700000.0
2008-10-17 01:06:00,69.46,69.47,69.46,69.47,467700000.0
2008-10-17 01:07:00,69.51,69.58,69.51,69.54,1913400017.0
2008-10-17 01:08:00,69.55,69.57,69.55,69.57,1913400017.0
2008-10-17 01:09:00,69.55,69.62,69.55,69.62,1913400017.0
2008-10-17 01:10:00,69.63,69.72,69.62,69.68,846199993.0
2008-10-17 01:11:00,69.671,69.671,69.61,69.665,846199993.0
2008-10-17 01:12:00,69.66,69.69,69.66,69.685,1063099994.0
2008-10-17 01:13:00,69.695,69.71,69.685,69.705,1381100011.0
2008-10-17 01:14:00,69.7,69.78,69.7,69.77,1774400005.0
2008-10-17 01:15:00,69.79,69.85,69.78,69.82,1774400005.0
2008-10-17 01:16:00,69.805,69.815,69.765,69.78,1774400005.0
2008-10-17 01:17:00,69.78,69.78,69.71,69.71,2015899982.0
2008-10-17 01:18:00,69.69,69.69,69.64,69.66,2015899982.0
2008-10-17 01:19:00,69.66,69.66,69.625,69.64,2015899982.0
2008-10-17 01:20:00,69.65,69.66,69.635,69.65,1260699991.0
2008-10-17 01:21:00,69.66,69.68,69.64,69.68,1496399987.0
2008-10-17 01:22:00,69.67,69.67,69.64,69.64,1496399987.0
2008-10-17 01:23:00,69.65,69.65,69.6,69.64,1145000003.0
2008-10-17 01:24:00,69.63,69.64,69.601,69.601,1145000003.0
2008-10-17 01:25:00,69.601,69.605,69.595,69.605,516699988.0
2008-10-17 01:26:00,69.601,69.601,69.59,69.595,409299994.0
2008-10-17 01:27:00,69.601,69.601,69.6,69.6,125799999.0
2008-10-17 01:28:00,69.605,69.63,69.605,69.615,600500007.0
2008-10-17 01:29:00,69.615,69.615,69.61,69.61,238500004.0
2008-10-17 01:30:00,69.61,69.665,69.595,69.655,1815100001.0
2008-10-17 01:31:00,69.65,69.66,69.6,69.62,1326400003.0
2008-10-17 01:32:00,69.63,69.65,69.63,69.65,1326400003.0
2008-10-17 01:33:00,69.665,69.675,69.66,69.665,1326400003.0
2008-10-17 01:34:00,69.665,69.665,69.65,69.655,1145000002.0
2008-10-17 01:35:00,69.65,69.68,69.64,69.665,1140599994.0
2008-10-17 01:36:00,69.66,69.69,69.655,69.66,505800000.0
2008-10-17 01:37:00,69.655,69.66,69.655,69.66,286599990.0
2008-10-17 01:38:00,69.66,69.66,69.64,69.64,1218999983.0
2008-10-17 01:39:00,69.64,69.64,69.6,69.6,1429100009.0
2008-10-17 01:40:00,69.595,69.595,69.56,69.575,1353500010.0
2008-10-17 01:41:00,69.57,69.58,69.36,69.36,1902800019.0
2008-10-17 01:42:00,69.35,69.41,69.19,69.27,1902800019.0
2008-10-17 01:43:00,69.29,69.3,69.21,69.21,1902800019.0
2008-10-17 01:44:00,69.22,69.36,69.21,69.36,1902800019.0
2008-10-17 01:45:00,69.35,69.51,69.35,69.47,1902800019.0
2008-10-17 01:46:00,69.471,69.485,69.34,69.34,1902800019.0
2008-10-17 01:47:00,69.34,69.4,69.34,69.37,2124600018.0
2008-10-17 01:48:00,69.37,69.46,69.37,69.44,1030399993.0
2008-10-17 01:49:00,69.455,69.485,69.445,69.45,1030399993.0
2008-10-17 01:50:00,69.441,69.46,69.4,69.41,1996199991.0
2008-10-17 01:51:00,69.41,69.43,69.395,69.4,1381800008.0
2008-10-17 01:52:00,69.4,69.435,69.4,69.415,1751699987.0
2008-10-17 01:53:00,69.425,69.455,69.425,69.445,1969500014.0
2008-10-17 01:54:00,69.445,69.46,69.445,69.45,594599998.0
2008-10-17 01:55:00,69.45,69.455,69.43,69.455,442299996.0
2008-10-17 01:56:00,69.45,69.455,69.45,69.455,98099998.0
2008-10-17 01:57:00,69.455,69.525,69.455,69.52,1148199993.0
2008-10-17 01:58:00,69.54,69.62,69.5,69.62,1050499999.0
2008-10-17 01:59:00,69.6,69.61,69.55,69.58,1050499999.0
2008-10-17 02:00:00,69.595,69.595,69.575,69.59,1050499999.0
2008-10-17 02:01:00,69.6,69.6,69.57,69.6,1134800016.0
2008-10-17 02:02:00,69.58,69.6,69.58,69.58,1134800016.0
2008-10-17 02:03:00,69.61,69.625,69.61,69.62,1134800016.0
2008-10-17 02:04:00,69.63,69.65,69.62,69.65,2072399981.0
2008-10-17 02:05:00,69.66,69.69,69.64,69.68,2072399981.0
2008-10-17 02:06:00,69.69,69.73,69.68,69.72,2072399981.0
2008-10-17 02:07:00,69.72,69.77,69.705,69.77,2072399981.0
2008-10-17 02:08:00,69.76,69.8,69.75,69.78,885300007.0
2008-10-17 02:09:00,69.785,69.795,69.771,69.795,885300007.0
2008-10-17 02:10:00,69.78,69.88,69.77,69.85,1915499993.0
2008-10-17 02:11:00,69.86,70.02,69.86,70.0,1915499993.0
2008-10-17 02:12:00,69.99,70.15,69.99,70.1,1915499993.0
2008-10-17 02:13:00,70.08,70.19,70.08,70.16,1915499993.0
2008-10-17 02:14:00,70.14,70.18,70.12,70.16,1915499993.0
2008-10-17 02:15:00,70.15,70.23,70.14,70.22,1915499993.0
2008-10-17 02:16:00,70.26,70.29,70.18,70.21,1915499993.0
2008-10-17 02:17:00,70.22,70.25,70.14,70.15,1915499993.0
2008-10-17 02:18:00,70.14,70.18,70.1,70.16,1915499993.0
2008-10-17 02:19:00,70.19,70.25,70.16,70.21,1915499993.0
2008-10-17 02:20:00,70.19,70.19,70.15,70.19,1915499993.0
2008-10-17 02:21:00,70.21,70.21,70.15,70.19,1915499993.0
2008-10-17 02:22:00,70.18,70.18,70.1,70.11,1915499993.0
2008-10-17 02:23:00,70.1,70.13,70.08,70.13,1915499993.0
2008-10-17 02:24:00,70.14,70.21,70.11,70.16,1915499993.0
2008-10-17 02:25:00,70.15,70.18,70.11,70.16,1915499993.0
2008-10-17 02:26:00,70.18,70.27,70.18,70.26,1915499993.0
2008-10-17 02:27:00,70.27,70.39,70.26,70.39,1915499993.0
2008-10-17 02:28:00,70.39,70.395,70.295,70.33,1915499993.0
2008-10-17 02:29:00,70.325,70.34,70.305,70.33,1437100006.0
2008-10-17 02:30:00,70.34,70.345,70.265,70.265,1494400012.0
2008-10-17 02:31:00,70.27,70.32,70.21,70.27,2010499991.0
2008-10-17 02:32:00,70.26,70.27,70.21,70.23,2010499991.0
2008-10-17 02:33:00,70.24,70.24,70.13,70.16,2010499991.0
2008-10-17 02:34:00,70.15,70.16,70.08,70.15,2010499991.0
2008-10-17 02:35:00,70.16,70.24,70.13,70.18,2010499991.0
2008-10-17 02:36:00,70.16,70.18,70.12,70.16,2010499991.0
2008-10-17 02:37:00,70.15,70.19,70.14,70.19,2010499991.0
2008-10-17 02:38:00,70.18,70.19,70.12,70.12,2010499991.0
2008-10-17 02:39:00,70.13,70.16,70.1,70.15,2010499991.0
2008-10-17 02:40:00,70.16,70.18,70.15,70.15,2010499991.0
2008-10-17 02:41:00,70.14,70.16,70.08,70.08,2010499991.0
2008-10-17 02:42:00,70.07,70.11,70.03,70.05,2010499991.0
2008-10-17 02:43:00,70.04,70.07,70.02,70.05,2010499991.0
2008-10-17 02:44:00,70.04,70.1,70.04,70.08,2010499991.0
2008-10-17 02:45:00,70.1,70.18,70.1,70.18,2010499991.0
2008-10-17 02:46:00,70.19,70.27,70.19,70.23,2010499991.0
2008-10-17 02:47:00,70.24,70.33,70.23,70.33,2010499991.0
2008-10-17 02:48:00,70.325,70.325,70.241,70.241,2010499991.0
2008-10-17 02:49:00,70.235,70.25,70.22,70.24,1535700003.0
2008-10-17 02:50:00,70.245,70.245,70.23,70.245,889000009.0
2008-10-17 02:51:00,70.24,70.285,70.24,70.255,1636400008.0
2008-10-17 02:52:00,70.25,70.26,70.21,70.21,1507199990.0
2008-10-17 02:53:00,70.22,70.23,70.16,70.19,1507199990.0
2008-10-17 02:54:00,70.17,70.18,69.97,69.98,1507199990.0
2008-10-17 02:55:00,70.01,70.21,70.0,70.02,1507199990.0
2008-10-17 02:56:00,70.01,70.07,69.99,70.05,1507199990.0
2008-10-17 02:57:00,70.07,70.08,69.96,69.97,1507199990.0
2008-10-17 02:58:00,69.96,70.08,69.96,70.01,1507199990.0
2008-10-17 02:59:00,70.02,70.1,70.01,70.07,1507199990.0
2008-10-17 03:00:00,70.08,70.22,70.08,70.19,1507199990.0
2008-10-17 03:01:00,70.21,70.28,70.19,70.23,1507199990.0
2008-10-17 03:02:00,70.25,70.32,70.23,70.26,1507199990.0
2008-10-17 03:03:00,70.28,70.32,70.25,70.28,1507199990.0
2008-10-17 03:04:00,70.285,70.31,70.285,70.31,1507199990.0
2008-10-17 03:05:00,70.32,70.35,70.29,70.3,1711599997.0
2008-10-17 03:06:00,70.29,70.33,70.29,70.32,1711599997.0
2008-10-17 03:07:00,70.3,70.35,70.3,70.33,1711599997.0
2008-10-17 03:08:00,70.35,70.35,70.3,70.32,1711599997.0
2008-10-17 03:09:00,70.3,70.3,70.24,70.24,1711599997.0
2008-10-17 03:10:00,70.23,70.24,70.19,70.19,1711599997.0
2008-10-17 03:11:00,70.21,70.23,70.15,70.19,1711599997.0
2008-10-17 03:12:00,70.21,70.3,70.21,70.28,1711599997.0
2008-10-17 03:13:00,70.29,70.33,70.29,70.3,1711599997.0
2008-10-17 03:14:00,70.32,70.35,70.3,70.3,1711599997.0
2008-10-17 03:15:00,70.33,70.37,70.33,70.33,1711599997.0
2008-10-17 03:16:00,70.35,70.38,70.33,70.37,1711599997.0
2008-10-17 03:17:00,70.385,70.41,70.361,70.361,1711599997.0
2008-10-17 03:18:00,70.361,70.361,70.305,70.33,1936900012.0
2008-10-17 03:19:00,70.33,70.36,70.32,70.33,1447800001.0
2008-10-17 03:20:00,70.35,70.39,70.32,70.37,1447800001.0
2008-10-17 03:21:00,70.33,70.41,70.3,70.38,1447800001.0
2008-10-17 03:22:00,70.39,70.41,70.33,70.33,1447800001.0
2008-10-17 03:23:00,70.35,70.36,70.26,70.26,1447800001.0
2008-10-17 03:24:00,70.27,70.36,70.26,70.35,1447800001.0
2008-10-17 03:25:00,70.36,70.39,70.3,70.3,1447800001.0
2008-10-17 03:26:00,70.29,70.32,70.28,70.3,1447800001.0
2008-10-17 03:27:00,70.29,70.37,70.29,70.35,1447800001.0
2008-10-17 03:28:00,70.33,70.43,70.33,70.43,1447800001.0
2008-10-17 03:29:00,70.41,70.54,70.41,70.49,1447800001.0
2008-10-17 03:30:00,70.47,70.53,70.46,70.53,1447800001.0
2008-10-17 03:31:00,70.55,70.62,70.54,70.58,1447800001.0
2008-10-17 03:32:00,70.57,70.72,70.53,70.72,1447800001.0
2008-10-17 03:33:00,70.74,70.8,70.66,70.75,1447800001.0
2008-10-17 03:34:00,70.74,70.79,70.69,70.79,1447800001.0
2008-10-17 03:35:00,70.8,70.91,70.75,70.87,1447800001.0
2008-10-17 03:36:00,70.86,70.96,70.78,70.94,1447800001.0
2008-10-17 03:37:00,70.96,71.0,70.9,70.93,1447800001.0
2008-10-17 03:38:00,70.94,70.98,70.91,70.91,1447800001.0
2008-10-17 03:39:00,70.93,70.94,70.83,70.83,1447800001.0
2008-10-17 03:40:00,70.85,70.85,70.79,70.82,1447800001.0
2008-10-17 03:41:00,70.8,70.8,70.74,70.74,1447800001.0
2008-10-17 03:42:00,70.75,70.75,70.66,70.66,1447800001.0
2008-10-17 03:43:00,70.65,70.66,70.54,70.54,1447800001.0
2008-10-17 03:44:00,70.55,70.64,70.48,70.63,1447800001.0
2008-10-17 03:45:00,70.64,70.69,70.58,70.58,1447800001.0
2008-10-17 03:46:00,70.57,70.57,70.52,70.57,1447800001.0
2008-10-17 03:47:00,70.58,70.62,70.55,70.6,1447800001.0
2008-10-17 03:48:00,70.58,70.6,70.5,70.5,1447800001.0
2008-10-17 03:49:00,70.51,70.55,70.49,70.55,1447800001.0
2008-10-17 03:50:00,70.55,70.58,70.54,70.555,1447800001.0
2008-10-17 03:51:00,70.57,70.58,70.41,70.41,1997699996.0
2008-10-17 03:52:00,70.4,70.54,70.37,70.46,1997699996.0
2008-10-17 03:53:00,70.44,70.51,70.41,70.43,1997699996.0
2008-10-17 03:54:00,70.41,70.53,70.41,70.51,1997699996.0
2008-10-17 03:55:00,70.52,70.63,70.51,70.58,1997699996.0
2008-10-17 03:56:00,70.57,70.62,70.55,70.61,1997699996.0
2008-10-17 03:57:00,70.6,70.63,70.58,70.63,1997699996.0
2008-10-17 03:58:00,70.64,70.68,70.63,70.66,1997699996.0
2008-10-17 03:59:00,70.68,70.72,70.65,70.69,1997699996.0
2008-10-17 04:00:00,70.68,70.76,70.68,70.69,1997699996.0
2008-10-17 04:01:00,70.71,70.73,70.68,70.68,1997699996.0
2008-10-17 04:02:00,70.69,70.75,70.68,70.72,1997699996.0
2008-10-17 04:03:00,70.72,70.745,70.715,70.725,1997699996.0
2008-10-17 04:04:00,70.71,70.71,70.68,70.68,1758399997.0
2008-10-17 04:05:00,70.67,70.69,70.58,70.62,1758399997.0
2008-10-17 04:06:00,70.62,70.62,70.58,70.58,1758399997.0
2008-10-17 04:07:00,70.57,70.6,70.57,70.58,1339999996.0
2008-10-17 04:08:00,70.6,70.6,70.55,70.58,1339999996.0
2008-10-17 04:09:00,70.575,70.58,70.521,70.53,1339999996.0
2008-10-17 04:10:00,70.52,70.53,70.43,70.44,853899996.0
2008-10-17 04:11:00,70.43,70.51,70.41,70.49,853899996.0
2008-10-17 04:12:00,70.485,70.51,70.471,70.49,853899996.0
2008-10-17 04:13:00,70.485,70.505,70.445,70.505,1169700004.0
2008-10-17 04:14:00,70.51,70.69,70.51,70.66,1208399997.0
2008-10-17 04:15:00,70.68,70.68,70.58,70.6,1208399997.0
2008-10-17 04:16:00,70.61,70.61,70.58,70.58,1208399997.0
2008-10-17 04:17:00,70.55,70.55,70.46,70.51,1208399997.0
2008-10-17 04:18:00,70.52,70.55,70.51,70.52,1208399997.0
2008-10-17 04:19:00,70.51,70.55,70.5,70.55,2081700000.0
2008-10-17 04:20:00,70.55,70.56,70.525,70.555,2081700000.0
2008-10-17 04:21:00,70.54,70.55,70.5,70.53,1785600012.0
2008-10-17 04:22:00,70.53,70.555,70.53,70.545,1785600012.0
2008-10-17 04:23:00,70.53,70.53,70.51,70.53,961600004.0
2008-10-17 04:24:00,70.51,70.52,70.49,70.52,961600004.0
2008-10-17 04:25:00,70.51,70.52,70.49,70.51,961600004.0
2008-10-17 04:26:00,70.495,70.495,70.465,70.465,961600004.0
2008-10-17 04:27:00,70.465,70.47,70.41,70.43,1636799999.0
2008-10-17 04:28:00,70.43,70.43,70.391,70.415,1011199997.0
2008-10-17 04:29:00,70.38,70.39,70.35,70.37,646200001.0
2008-10-17 04:30:00,70.36,70.44,70.36,70.44,646200001.0
2008-10-17 04:31:00,70.46,70.48,70.41,70.47,646200001.0
2008-10-17 04:32:00,70.48,70.48,70.465,70.47,646200001.0
2008-10-17 04:33:00,70.47,70.47,70.43,70.435,445700004.0
2008-10-17 04:34:00,70.43,70.52,70.43,70.5,1381200001.0
2008-10-17 04:35:00,70.5,70.54,70.491,70.491,1554500018.0
2008-10-17 04:36:00,70.43,70.495,70.43,70.465,1068900002.0
2008-10-17 04:37:00,70.465,70.52,70.46,70.52,1284399999.0
2008-10-17 04:38:00,70.52,70.52,70.48,70.48,1934100010.0
2008-10-17 04:39:00,70.485,70.51,70.461,70.47,1678400010.0
2008-10-17 04:40:00,70.47,70.49,70.461,70.461,1264400009.0
2008-10-17 04:41:00,70.47,70.5,70.46,70.49,1288900000.0
2008-10-17 04:42:00,70.47,70.49,70.47,70.48,1288900000.0
2008-10-17 04:43:00,70.48,70.525,70.48,70.525,1288900000.0
2008-10-17 04:44:00,70.54,70.54,70.47,70.51,1683100007.0
2008-10-17 04:45:00,70.5,70.505,70.455,70.49,1683100007.0
2008-10-17 04:46:00,70.495,70.51,70.48,70.5,2044299992.0
2008-10-17 04:47:00,70.5,70.505,70.5,70.5,314100001.0
2008-10-17 04:48:00,70.5,70.505,70.5,70.5,1162900006.0
2008-10-17 04:49:00,70.49,70.52,70.44,70.49,2133999976.0
2008-10-17 04:50:00,70.47,70.5,70.44,70.485,2133999976.0
2008-10-17 04:51:00,70.49,70.5,70.475,70.48,1789500014.0
2008-10-17 04:52:00,70.47,70.48,70.39,70.44,1373299992.0
2008-10-17 04:53:00,70.45,70.48,70.45,70.46,1373299992.0
2008-10-17 04:54:00,70.455,70.475,70.45,70.47,1579299990.0
2008-10-17 04:55:00,70.475,70.485,70.47,70.485,343299994.0
2008-10-17 04:56:00,70.485,70.505,70.46,70.461,1579500014.0
2008-10-17 04:57:00,70.461,70.465,70.461,70.465,606500009.0
2008-10-17 04:58:00,70.465,70.465,70.44,70.44,559000003.0
2008-10-17 04:59:00,70.44,70.44,70.425,70.43,921999994.0
2008-10-17 05:00:00,70.43,70.45,70.42,70.43,660100003.0
2008-10-17 05:01:00,70.44,70.47,70.43,70.47,2022399995.0
2008-10-17 05:02:00,70.47,70.5,70.46,70.48,657599995.0
2008-10-17 05:03:00,70.48,70.48,70.37,70.4,1383600000.0
2008-10-17 05:04:00,70.4,70.44,70.4,70.41,685099995.0
2008-10-17 05:05:00,70.42,70.42,70.4,70.405,685099995.0
2008-10-17 05:06:00,70.42,70.47,70.415,70.425,848099995.0
2008-10-17 05:07:00,70.415,70.455,70.415,70.45,925100005.0
2008-10-17 05:08:00,70.45,70.45,70.45,70.45,214599999.0
2008-10-17 05:09:00,70.44,70.475,70.43,70.475,1705400007.0
2008-10-17 05:10:00,70.48,70.48,70.41,70.41,1253099988.0
2008-10-17 05:11:00,70.43,70.44,70.32,70.33,1253099988.0
2008-10-17 05:12:00,70.32,70.32,70.27,70.28,1253099988.0
2008-10-17 05:13:00,70.29,70.38,70.28,70.33,1253099988.0
2008-10-17 05:14:00,70.35,70.36,70.33,70.36,1253099988.0
2008-10-17 05:15:00,70.355,70.36,70.34,70.35,1253099988.0
2008-10-17 05:16:00,70.35,70.38,70.35,70.37,457000000.0
2008-10-17 05:17:00,70.38,70.38,70.365,70.365,633699998.0
2008-10-17 05:18:00,70.36,70.375,70.355,70.375,1765900008.0
2008-10-17 05:19:00,70.385,70.385,70.375,70.375,1028200003.0
2008-10-17 05:20:00,70.38,70.39,70.375,70.38,733700006.0
2008-10-17 05:21:00,70.385,70.385,70.375,70.38,631800004.0
2008-10-17 05:22:00,70.39,70.5,70.39,70.5,1184900003.0
2008-10-17 05:23:00,70.49,70.54,70.49,70.51,1184900003.0
2008-10-17 05:24:00,70.52,70.54,70.48,70.5,1184900003.0
2008-10-17 05:25:00,70.505,70.515,70.475,70.485,1184900003.0
2008-10-17 05:26:00,70.49,70.505,70.46,70.5,1594100007.0
2008-10-17 05:27:00,70.5,70.51,70.5,70.505,951899997.0
2008-10-17 05:28:00,70.52,70.55,70.51,70.54,1628500005.0
2008-10-17 05:29:00,70.53,70.57,70.53,70.57,1628500005.0
2008-10-17 05:30:00,70.55,70.6,70.55,70.58,1628500005.0
2008-10-17 05:31:00,70.57,70.58,70.53,70.57,1628500005.0
2008-10-17 05:32:00,70.58,70.6,70.575,70.6,1628500005.0
2008-10-17 05:33:00,70.6,70.63,70.52,70.52,1724200001.0
2008-10-17 05:34:00,70.51,70.545,70.51,70.54,1731299992.0
2008-10-17 05:35:00,70.54,70.56,70.53,70.54,1628700013.0
2008-10-17 05:36:00,70.545,70.55,70.485,70.5,1592199998.0
2008-10-17 05:37:00,70.49,70.49,70.45,70.455,530099998.0
2008-10-17 05:38:00,70.455,70.455,70.405,70.425,680899999.0
2008-10-17 05:39:00,70.4,70.405,70.351,70.351,1519100000.0
2008-10-17 05:40:00,70.39,70.4,70.38,70.38,634299997.0
2008-10-17 05:41:00,70.33,70.35,70.32,70.35,825499994.0
2008-10-17 05:42:00,70.33,70.355,70.33,70.335,1070299984.0
2008-10-17 05:43:00,70.33,70.33,70.32,70.32,891799989.0
2008-10-17 05:44:00,70.32,70.32,70.25,70.27,983700010.0
2008-10-17 05:45:00,70.26,70.28,70.25,70.28,983700010.0
2008-10-17 05:46:00,70.27,70.4,70.27,70.4,983700010.0
2008-10-17 05:47:00,70.385,70.385,70.31,70.31,983700010.0
2008-10-17 05:48:00,70.31,70.32,70.3,70.3,1046399997.0
2008-10-17 05:49:00,70.31,70.33,70.3,70.32,1570899997.0
2008-10-17 05:50:00,70.32,70.385,70.315,70.36,1570899997.0
2008-10-17 05:51:00,70.355,70.37,70.33,70.36,1712299993.0
2008-10-17 05:52:00,70.36,70.425,70.36,70.42,1144300007.0
2008-10-17 05:53:00,70.44,70.47,70.43,70.44,1241799999.0
2008-10-17 05:54:00,70.43,70.435,70.42,70.42,1241799999.0
2008-10-17 05:55:00,70.42,70.44,70.42,70.425,855599997.0
2008-10-17 05:56:00,70.425,70.44,70.42,70.435,1024400002.0
2008-10-17 05:57:00,70.44,70.49,70.43,70.44,1409599987.0
2008-10-17 05:58:00,70.43,70.5,70.41,70.43,1409599987.0
2008-10-17 05:59:00,70.43,70.455,70.42,70.45,1409599987.0
2008-10-17 06:00:00,70.43,70.44,70.37,70.4,813999990.0
2008-10-17 06:01:00,70.43,70.45,70.43,70.45,813999990.0
2008-10-17 06:02:00,70.455,70.455,70.375,70.4,881200010.0
2008-10-17 06:03:00,70.4,70.4,70.355,70.36,424299997.0
2008-10-17 06:04:00,70.37,70.38,70.365,70.375,1470100000.0
2008-10-17 06:05:00,70.37,70.38,70.36,70.36,787399988.0
2008-10-17 06:06:00,70.35,70.375,70.35,70.37,1207800012.0
2008-10-17 06:07:00,70.375,70.385,70.37,70.38,1761299985.0
2008-10-17 06:08:00,70.39,70.41,70.385,70.385,948199987.0
2008-10-17 06:09:00,70.385,70.385,70.375,70.38,1092900004.0
2008-10-17 06:10:00,70.38,70.38,70.365,70.37,760199996.0
2008-10-17 06:11:00,70.36,70.41,70.36,70.41,1635999999.0
2008-10-17 06:12:00,70.415,70.45,70.405,70.42,1635999999.0
2008-10-17 06:13:00,70.42,70.42,70.365,70.365,1481199986.0
2008-10-17 06:14:00,70.37,70.41,70.365,70.41,1156199987.0
2008-10-17 06:15:00,70.41,70.41,70.375,70.38,999300000.0
2008-10-17 06:16:00,70.38,70.42,70.361,70.41,1831500010.0
2008-10-17 06:17:00,70.415,70.435,70.38,70.42,1982800002.0
2008-10-17 06:18:00,70.42,70.435,70.39,70.42,1195300005.0
2008-10-17 06:19:00,70.42,70.46,70.391,70.42,1392300008.0
2008-10-17 06:20:00,70.42,70.435,70.411,70.425,1313600007.0
2008-10-17 06:21:00,70.42,70.505,70.42,70.505,1091500013.0
2008-10-17 06:22:00,70.515,70.53,70.495,70.505,1522499985.0
2008-10-17 06:23:00,70.53,70.55,70.505,70.54,1271500015.0
2008-10-17 06:24:00,70.535,70.545,70.51,70.54,1009000003.0
2008-10-17 06:25:00,70.53,70.53,70.525,70.525,156000000.0
2008-10-17 06:26:00,70.525,70.55,70.52,70.53,1194099992.0
2008-10-17 06:27:00,70.55,70.65,70.55,70.62,1811800003.0
2008-10-17 06:28:00,70.63,70.65,70.54,70.55,1811800003.0
2008-10-17 06:29:00,70.53,70.54,70.49,70.49,1811800003.0
2008-10-17 06:30:00,70.48,70.49,70.33,70.33,1811800003.0
2008-10-17 06:31:00,70.36,70.37,70.3,70.33,1811800003.0
2008-10-17 06:32:00,70.35,70.38,70.32,70.37,1811800003.0
2008-10-17 06:33:00,70.38,70.38,70.11,70.18,1811800003.0
2008-10-17 06:34:00,70.16,70.26,70.16,70.18,1811800003.0
2008-10-17 06:35:00,70.19,70.19,70.1,70.13,1811800003.0
2008-10-17 06:36:00,70.12,70.15,69.99,69.99,1811800003.0
2008-10-17 06:37:00,69.98,69.99,69.86,69.87,1811800003.0
2008-10-17 06:38:00,69.86,69.99,69.83,69.91,1811800003.0
2008-10-17 06:39:00,69.94,69.94,69.83,69.94,1811800003.0
2008-10-17 06:40:00,69.94,69.985,69.94,69.97,1811800003.0
2008-10-17 06:41:00,69.93,69.98,69.93,69.94,1253399998.0
2008-10-17 06:42:00,69.96,69.98,69.93,69.94,1253399998.0
2008-10-17 06:43:00,69.95,69.95,69.921,69.921,1253399998.0
2008-10-17 06:44:00,69.88,69.945,69.87,69.92,2030799986.0
2008-10-17 06:45:00,69.93,69.94,69.9,69.91,2072900011.0
2008-10-17 06:46:00,69.9,69.9,69.8,69.87,2072900011.0
2008-10-17 06:47:00,69.86,69.91,69.85,69.91,2072900011.0
2008-10-17 06:48:00,69.9,69.96,69.9,69.94,2072900011.0
2008-10-17 06:49:00,69.94,69.96,69.92,69.92,2072900011.0
2008-10-17 06:50:00,69.92,69.975,69.92,69.965,2086800007.0
2008-10-17 06:51:00,69.96,70.05,69.94,70.04,2129499999.0
2008-10-17 06:52:00,70.05,70.11,70.045,70.11,2129499999.0
2008-10-17 06:53:00,70.12,70.12,69.98,69.98,1257999998.0
2008-10-17 06:54:00,69.97,70.005,69.96,69.97,1257999998.0
2008-10-17 06:55:00,69.96,69.96,69.89,69.93,1595200012.0
2008-10-17 06:56:00,69.93,70.015,69.93,69.99,1595200012.0
2008-10-17 06:57:00,69.99,70.06,69.99,70.05,516799999.0
2008-10-17 06:58:00,70.055,70.055,70.055,70.055,70600000.0
2008-10-17 06:59:00,70.05,70.05,69.98,70.05,1836599992.0
2008-10-17 07:00:00,70.04,70.08,70.03,70.05,1836599992.0
2008-10-17 07:01:00,70.05,70.105,70.05,70.09,1836599992.0
2008-10-17 07:02:00,70.13,70.3,70.12,70.29,1902299988.0
2008-10-17 07:03:00,70.3,70.33,70.27,70.27,1902299988.0
2008-10-17 07:04:00,70.26,70.27,70.18,70.21,1902299988.0
2008-10-17 07:05:00,70.205,70.285,70.205,70.255,1902299988.0
2008-10-17 07:06:00,70.24,70.3,70.24,70.28,1866500002.0
2008-10-17 07:07:00,70.27,70.3,70.25,70.3,1866500002.0
2008-10-17 07:08:00,70.29,70.3,70.27,70.3,1866500002.0
2008-10-17 07:09:00,70.29,70.3,70.22,70.22,1866500002.0
2008-10-17 07:10:00,70.21,70.25,70.21,70.22,1866500002.0
2008-10-17 07:11:00,70.21,70.29,70.19,70.22,1866500002.0
2008-10-17 07:12:00,70.23,70.27,70.23,70.24,1866500002.0
2008-10-17 07:13:00,70.25,70.26,70.22,70.23,1866500002.0
2008-10-17 07:14:00,70.24,70.25,70.14,70.14,1866500002.0
2008-10-17 07:15:00,70.145,70.155,70.121,70.121,1866500002.0
2008-10-17 07:16:00,70.121,70.145,70.121,70.121,1098199999.0
2008-10-17 07:17:00,70.12,70.12,70.07,70.08,1719199999.0
2008-10-17 07:18:00,70.1,70.16,70.1,70.16,1719199999.0
2008-10-17 07:19:00,70.165,70.185,70.155,70.165,1719199999.0
2008-10-17 07:20:00,70.18,70.23,70.16,70.19,2078299976.0
2008-10-17 07:21:00,70.18,70.19,70.16,70.18,2078299976.0
2008-10-17 07:22:00,70.16,70.16,70.08,70.08,2078299976.0
2008-10-17 07:23:00,70.08,70.135,70.08,70.13,2078299976.0
2008-10-17 07:24:00,70.13,70.15,70.11,70.12,1669399990.0
2008-10-17 07:25:00,70.115,70.13,70.095,70.13,1179200002.0
2008-10-17 07:26:00,70.13,70.135,70.11,70.12,1635300006.0
2008-10-17 07:27:00,70.12,70.13,70.11,70.12,1497999996.0
2008-10-17 07:28:00,70.1,70.13,70.085,70.125,1497999996.0
2008-10-17 07:29:00,70.115,70.125,70.1,70.12,501500000.0
2008-10-17 07:30:00,70.125,70.13,70.1,70.1,1201599995.0
2008-10-17 07:31:00,70.1,70.1,70.03,70.075,1859700012.0
2008-10-17 07:32:00,70.05,70.08,70.01,70.03,1097500017.0
2008-10-17 07:33:00,70.04,70.05,69.94,69.97,1097500017.0
2008-10-17 07:34:00,69.98,70.07,69.97,70.04,1097500017.0
2008-10-17 07:35:00,70.04,70.04,69.975,69.995,1097500017.0
2008-10-17 07:36:00,69.98,69.985,69.95,69.96,971499991.0
2008-10-17 07:37:00,70.01,70.01,69.981,70.0,700699998.0
2008-10-17 07:38:00,69.99,70.0,69.94,69.97,1435300002.0
2008-10-17 07:39:00,69.96,69.98,69.93,69.96,1435300002.0
2008-10-17 07:40:00,69.96,69.98,69.905,69.905,1435300002.0
2008-10-17 07:41:00,69.91,69.94,69.91,69.925,1157499991.0
2008-10-17 07:42:00,69.92,69.925,69.9,69.91,922199995.0
2008-10-17 07:43:00,69.91,69.97,69.91,69.93,1690199995.0
2008-10-17 07:44:00,69.925,69.935,69.921,69.921,1118900008.0
2008-10-17 07:45:00,69.91,69.91,69.86,69.86,1211300008.0
2008-10-17 07:46:00,69.88,69.935,69.88,69.925,1211300008.0
2008-10-17 07:47:00,69.905,69.92,69.895,69.9,1056600007.0
2008-10-17 07:48:00,69.9,69.91,69.85,69.86,1195600003.0
2008-10-17 07:49:00,69.865,69.88,69.86,69.87,1527099997.0
2008-10-17 07:50:00,69.865,69.875,69.775,69.775,1099899997.0
2008-10-17 07:51:00,69.77,69.785,69.72,69.785,2067799983.0
2008-10-17 07:52:00,69.76,69.8,69.73,69.76,1545599995.0
2008-10-17 07:53:00,69.81,69.825,69.79,69.82,1545599995.0
2008-10-17 07:54:00,69.8,69.83,69.8,69.8,1466299990.0
2008-10-17 07:55:00,69.82,69.82,69.781,69.781,1466299990.0
2008-10-17 07:56:00,69.76,69.82,69.71,69.76,1994199992.0
2008-10-17 07:57:00,69.77,69.8,69.74,69.79,1994199992.0
2008-10-17 07:58:00,69.8,69.86,69.77,69.8,1994199992.0
2008-10-17 07:59:00,69.805,69.845,69.79,69.845,1994199992.0
2008-10-17 08:00:00,69.85,69.89,69.79,69.87,2066400019.0
2008-10-17 08:01:00,69.86,69.89,69.85,69.86,2066400019.0
2008-10-17 08:02:00,69.85,69.86,69.8,69.86,2066400019.0
2008-10-17 08:03:00,69.83,69.83,69.82,69.83,2066400019.0
2008-10-17 08:04:00,69.85,69.9,69.83,69.9,2066400019.0
2008-10-17 08:05:00,69.93,69.93,69.87,69.91,2066400019.0
2008-10-17 08:06:00,69.9,70.0,69.9,70.0,2066400019.0
2008-10-17 08:07:00,70.01,70.05,70.0,70.02,2066400019.0
2008-10-17 08:08:00,70.01,70.05,69.99,70.04,2066400019.0
2008-10-17 08:09:00,70.05,70.08,70.04,70.07,2066400019.0
2008-10-17 08:10:00,70.05,70.07,70.03,70.05,2066400019.0
2008-10-17 08:11:00,70.07,70.08,69.98,69.98,2066400019.0
2008-10-17 08:12:00,69.97,70.0,69.96,69.97,2066400019.0
2008-10-17 08:13:00,69.98,69.98,69.89,69.91,2066400019.0
2008-10-17 08:14:00,69.901,69.945,69.901,69.945,2066400019.0
2008-10-17 08:15:00,69.93,69.99,69.93,69.99,1379299992.0
2008-10-17 08:16:00,70.0,70.0,69.98,69.99,1379299992.0
2008-10-17 08:17:00,69.98,70.05,69.98,70.01,1379299992.0
2008-10-17 08:18:00,70.02,70.05,70.01,70.05,1379299992.0
2008-10-17 08:19:00,70.04,70.05,69.94,69.94,1379299992.0
2008-10-17 08:20:00,69.93,69.94,69.93,69.93,1379299992.0
2008-10-17 08:21:00,69.91,69.94,69.88,69.91,1379299992.0
2008-10-17 08:22:00,69.9,69.91,69.89,69.9,1379299992.0
2008-10-17 08:23:00,69.91,69.94,69.9,69.94,1379299992.0
2008-10-17 08:24:00,70.0,70.02,69.96,69.97,1379299992.0
2008-10-17 08:25:00,69.99,70.01,69.93,69.94,1379299992.0
2008-10-17 08:26:00,69.96,69.98,69.93,69.97,1379299992.0
2008-10-17 08:27:00,69.975,69.995,69.97,69.985,1379299992.0
2008-10-17 08:28:00,69.99,70.0,69.95,69.96,1765899997.0
2008-10-17 08:29:00,69.96,69.98,69.91,69.94,1501400001.0
2008-10-17 08:30:00,69.93,69.96,69.91,69.94,1501400001.0
2008-10-17 08:31:00,69.96,69.99,69.93,69.93,1501400001.0
2008-10-17 08:32:00,69.94,69.96,69.93,69.94,1501400001.0
2008-10-17 08:33:00,69.97,69.97,69.94,69.94,1501400001.0
2008-10-17 08:34:00,69.91,69.98,69.91,69.98,1501400001.0
2008-10-17 08:35:00,70.0,70.0,69.94,69.97,1501400001.0
2008-10-17 08:36:00,69.96,69.99,69.93,69.96,1501400001.0
2008-10-17 08:37:00,69.98,70.0,69.97,69.97,1501400001.0
2008-10-17 08:38:00,69.98,70.01,69.98,70.01,1501400001.0
2008-10-17 08:39:00,69.97,69.98,69.92,69.92,1501400001.0
2008-10-17 08:40:00,69.93,69.93,69.84,69.89,1501400001.0
2008-10-17 08:41:00,69.91,69.91,69.8,69.86,1501400001.0
2008-10-17 08:42:00,69.82,69.86,69.82,69.82,1501400001.0
2008-10-17 08:43:00,69.81,69.81,69.72,69.73,1501400001.0
2008-10-17 08:44:00,69.74,69.74,69.71,69.71,1501400001.0
2008-10-17 08:45:00,69.69,69.71,69.65,69.71,1501400001.0
2008-10-17 08:46:00,69.72,69.73,69.71,69.71,1501400001.0
2008-10-17 08:47:00,69.68,69.76,69.68,69.75,1501400001.0
2008-10-17 08:48:00,69.73,69.74,69.71,69.72,1501400001.0
2008-10-17 08:49:00,69.68,69.72,69.68,69.7,1501400001.0
2008-10-17 08:50:00,69.73,69.74,69.7,69.74,1501400001.0
2008-10-17 08:51:00,69.74,69.76,69.73,69.74,1501400001.0
2008-10-17 08:52:00,69.74,69.77,69.73,69.76,1811300000.0
2008-10-17 08:53:00,69.76,69.77,69.67,69.72,2080599981.0
2008-10-17 08:54:00,69.74,69.74,69.71,69.72,1252699987.0
2008-10-17 08:55:00,69.7,69.71,69.67,69.68,1495100001.0
2008-10-17 08:56:00,69.71,69.71,69.66,69.67,1495100001.0
2008-10-17 08:57:00,69.69,69.69,69.69,69.69,1495100001.0
2008-10-17 08:58:00,69.66,69.67,69.64,69.64,1495100001.0
2008-10-17 08:59:00,69.65,69.65,69.6,69.61,1495100001.0
2008-10-17 09:00:00,69.59,69.61,69.58,69.58,1495100001.0
2008-10-17 09:01:00,69.57,69.63,69.55,69.55,1495100001.0
2008-10-17 09:02:00,69.53,69.53,69.43,69.46,1495100001.0
2008-10-17 09:03:00,69.47,69.53,69.46,69.51,1495100001.0
2008-10-17 09:04:00,69.53,69.53,69.34,69.34,1495100001.0
2008-10-17 09:05:00,69.32,69.32,69.17,69.2,1495100001.0
2008-10-17 09:06:00,69.19,69.26,69.19,69.26,1495100001.0
2008-10-17 09:07:00,69.26,69.265,69.22,69.235,1495100001.0
2008-10-17 09:08:00,69.23,69.23,69.17,69.18,1499300001.0
2008-10-17 09:09:00,69.07,69.09,69.04,69.05,1499300001.0
2008-10-17 09:10:00,69.07,69.09,69.035,69.085,1499300001.0
2008-10-17 09:11:00,69.09,69.12,69.08,69.11,1828300005.0
2008-10-17 09:12:00,69.11,69.27,69.09,69.25,2005200022.0
2008-10-17 09:13:00,69.24,69.36,69.24,69.35,2005200022.0
2008-10-17 09:14:00,69.34,69.4,69.32,69.32,2005200022.0
2008-10-17 09:15:00,69.35,69.38,69.34,69.36,2005200022.0
2008-10-17 09:16:00,69.35,69.39,69.35,69.35,2005200022.0
2008-10-17 09:17:00,69.37,69.44,69.36,69.43,2005200022.0
2008-10-17 09:18:00,69.4,69.44,69.4,69.44,2005200022.0
2008-10-17 09:19:00,69.43,69.45,69.43,69.45,2005200022.0
2008-10-17 09:20:00,69.47,69.47,69.45,69.45,2005200022.0
2008-10-17 09:21:00,69.41,69.42,69.4,69.4,2005200022.0
2008-10-17 09:22:00,69.36,69.36,69.25,69.25,2005200022.0
2008-10-17 09:23:00,69.22,69.26,69.21,69.22,2005200022.0
2008-10-17 09:24:00,69.23,69.24,69.21,69.22,2005200022.0
2008-10-17 09:25:00,69.21,69.23,69.21,69.23,2005200022.0
2008-10-17 09:26:00,69.21,69.21,69.08,69.09,2005200022.0
2008-10-17 09:27:00,69.1,69.1,68.93,68.93,2005200022.0
2008-10-17 09:28:00,68.92,68.92,68.87,68.9,2005200022.0
2008-10-17 09:29:00,68.91,69.01,68.91,68.95,2005200022.0
2008-10-17 09:30:00,68.9,68.99,68.88,68.98,2005200022.0
2008-10-17 09:31:00,68.99,68.99,68.95,68.98,2005200022.0
2008-10-17 09:32:00,69.0,69.08,69.0,69.07,2005200022.0
2008-10-17 09:33:00,69.06,69.06,69.05,69.06,2005200022.0
2008-10-17 09:34:00,69.07,69.07,69.01,69.05,2005200022.0
2008-10-17 09:35:00,69.04,69.05,68.98,68.99,2005200022.0
2008-10-17 09:36:00,69.0,69.05,69.0,69.02,2005200022.0
2008-10-17 09:37:00,69.01,69.02,68.98,69.0,2005200022.0
2008-10-17 09:38:00,68.99,69.01,68.98,69.01,2005200022.0
2008-10-17 09:39:00,69.0,69.11,69.0,69.09,2005200022.0
2008-10-17 09:40:00,69.08,69.16,69.08,69.13,2005200022.0
2008-10-17 09:41:00,69.16,69.16,69.09,69.09,2005200022.0
2008-10-17 09:42:00,69.08,69.11,69.07,69.09,2005200022.0
2008-10-17 09:43:00,69.08,69.08,69.05,69.07,2005200022.0
2008-10-17 09:44:00,69.08,69.105,69.065,69.07,2005200022.0
2008-10-17 09:45:00,69.08,69.08,69.06,69.07,1837699994.0
2008-10-17 09:46:00,69.09,69.09,69.07,69.08,1837699994.0
2008-10-17 09:47:00,69.06,69.07,69.04,69.04,1837699994.0
2008-10-17 09:48:00,69.05,69.07,68.99,68.99,1837699994.0
2008-10-17 09:49:00,68.96,68.96,68.57,68.57,1837699994.0
2008-10-17 09:50:00,68.54,68.54,68.37,68.42,1837699994.0
2008-10-17 09:51:00,68.36,68.4,68.25,68.33,1837699994.0
2008-10-17 09:52:00,68.34,68.41,68.34,68.41,1837699994.0
2008-10-17 09:53:00,68.44,68.45,68.37,68.43,1837699994.0
2008-10-17 09:54:00,68.4,68.51,68.4,68.47,1837699994.0
2008-10-17 09:55:00,68.49,68.51,68.46,68.47,1837699994.0
2008-10-17 09:56:00,68.48,68.5,68.44,68.5,1837699994.0
2008-10-17 09:57:00,68.48,68.51,68.45,68.5,1837699994.0
2008-10-17 09:58:00,68.51,68.52,68.48,68.48,1837699994.0
2008-10-17 09:59:00,68.41,68.46,68.36,68.46,1837699994.0
2008-10-17 10:00:00,68.45,68.45,68.34,68.34,1837699994.0
2008-10-17 10:01:00,68.31,68.31,67.96,68.06,1837699994.0
2008-10-17 10:02:00,68.03,68.05,68.0,68.0,1837699994.0
2008-10-17 10:03:00,68.04,68.19,68.04,68.19,1837699994.0
2008-10-17 10:04:00,68.24,68.36,68.24,68.32,1837699994.0
2008-10-17 10:05:00,68.34,68.35,68.25,68.35,1837699994.0
2008-10-17 10:06:00,68.33,68.33,68.31,68.33,1837699994.0
2008-10-17 10:07:00,68.36,68.47,68.36,68.47,1837699994.0
2008-10-17 10:08:00,68.48,68.48,68.37,68.37,1837699994.0
2008-10-17 10:09:00,68.36,68.46,68.36,68.44,1837699994.0
2008-10-17 10:10:00,68.42,68.48,68.42,68.48,1837699994.0
2008-10-17 10:11:00,68.52,68.55,68.51,68.51,1837699994.0
2008-10-17 10:12:00,68.48,68.49,68.45,68.45,1837699994.0
2008-10-17 10:13:00,68.48,68.52,68.48,68.52,1837699994.0
2008-10-17 10:14:00,68.53,68.56,68.53,68.54,1837699994.0
2008-10-17 10:15:00,68.55,68.55,68.51,68.51,1837699994.0
2008-10-17 10:16:00,68.54,68.57,68.54,68.56,1837699994.0
2008-10-17 10:17:00,68.57,68.6,68.55,68.58,1837699994.0
2008-10-17 10:18:00,68.6,68.6,68.48,68.48,1837699994.0
2008-10-17 10:19:00,68.46,68.53,68.45,68.5,1837699994.0
2008-10-17 10:20:00,68.51,68.51,68.44,68.44,1837699994.0
2008-10-17 10:21:00,68.42,68.43,68.3,68.3,1837699994.0
2008-10-17 10:22:00,68.28,68.3,68.19,68.19,1837699994.0
2008-10-17 10:23:00,68.22,68.22,68.01,68.03,1837699994.0
2008-10-17 10:24:00,68.06,68.16,68.06,68.16,1837699994.0
2008-10-17 10:25:00,68.19,68.2,68.11,68.13,1837699994.0
2008-10-17 10:26:00,68.12,68.12,68.08,68.08,1837699994.0
2008-10-17 10:27:00,68.12,68.16,68.11,68.14,1837699994.0
2008-10-17 10:28:00,68.16,68.17,68.14,68.16,1837699994.0
2008-10-17 10:29:00,68.17,68.26,68.13,68.26,1837699994.0
2008-10-17 10:30:00,68.27,68.3,68.25,68.3,1837699994.0
2008-10-17 10:31:00,68.3,68.35,68.3,68.35,1837699994.0
2008-10-17 10:32:00,68.36,68.36,68.31,68.36,1120899997.0
2008-10-17 10:33:00,68.4,68.43,68.39,68.42,1120899997.0
2008-10-17 10:34:00,68.45,68.5,68.45,68.46,1120899997.0
2008-10-17 10:35:00,68.49,68.49,68.43,68.43,1120899997.0
2008-10-17 10:36:00,68.44,68.44,68.38,68.42,1120899997.0
2008-10-17 10:37:00,68.43,68.48,68.43,68.47,1120899997.0
2008-10-17 10:38:00,68.45,68.47,68.43,68.43,1120899997.0
2008-10-17 10:39:00,68.42,68.46,68.42,68.46,1120899997.0
2008-10-17 10:40:00,68.45,68.54,68.45,68.51,1120899997.0
2008-10-17 10:41:00,68.48,68.58,68.48,68.53,1120899997.0
2008-10-17 10:42:00,68.5,68.54,68.46,68.52,1120899997.0
2008-10-17 10:43:00,68.5,68.63,68.5,68.63,1120899997.0
2008-10-17 10:44:00,68.64,68.88,68.64,68.85,1120899997.0
2008-10-17 10:45:00,68.84,68.88,68.77,68.88,1120899997.0
2008-10-17 10:46:00,68.87,68.87,68.77,68.77,1120899997.0
2008-10-17 10:47:00,68.81,68.81,68.74,68.81,1120899997.0
2008-10-17 10:48:00,68.775,68.8,68.73,68.73,1120899997.0
2008-10-17 10:49:00,68.725,68.805,68.725,68.765,1792799998.0
2008-10-17 10:50:00,68.765,68.835,68.74,68.79,1595299979.0
2008-10-17 10:51:00,68.845,68.98,68.84,68.93,2143799991.0
2008-10-17 10:52:00,68.91,68.96,68.76,68.83,2127699986.0
2008-10-17 10:53:00,68.77,68.795,68.665,68.67,2127699986.0
2008-10-17 10:54:00,68.67,68.67,68.595,68.605,2099599993.0
2008-10-17 10:55:00,68.595,68.605,68.56,68.57,1791300014.0
2008-10-17 10:56:00,68.57,68.67,68.565,68.645,1603599996.0
2008-10-17 10:57:00,68.63,68.68,68.58,68.64,1664599987.0
2008-10-17 10:58:00,68.635,68.66,68.585,68.605,1741499988.0
2008-10-17 10:59:00,68.605,68.655,68.575,68.63,2136400004.0
2008-10-17 11:00:00,68.635,68.655,68.58,68.6,1964299992.0
2008-10-17 11:01:00,68.6,68.69,68.6,68.69,1233300001.0
2008-10-17 11:02:00,68.695,68.725,68.645,68.66,1687400000.0
2008-10-17 11:03:00,68.67,68.715,68.66,68.71,1621100003.0
2008-10-17 11:04:00,68.705,68.755,68.705,68.755,1078999989.0
2008-10-17 11:05:00,68.755,68.8,68.75,68.755,1586399994.0
2008-10-17 11:06:00,68.76,68.775,68.745,68.775,877600004.0
2008-10-17 11:07:00,68.765,68.77,68.75,68.77,550900002.0
2008-10-17 11:08:00,68.765,68.77,68.73,68.755,875099996.0
2008-10-17 11:09:00,68.755,68.765,68.725,68.725,1132299996.0
2008-10-17 11:10:00,68.725,68.725,68.66,68.66,979900003.0
2008-10-17 11:11:00,68.66,68.665,68.54,68.54,1385400000.0
2008-10-17 11:12:00,68.545,68.61,68.525,68.585,1767500005.0
2008-10-17 11:13:00,68.585,68.62,68.545,68.61,1620699999.0
2008-10-17 11:14:00,68.6,68.6,68.54,68.545,1180899995.0
2008-10-17 11:15:00,68.55,68.55,68.42,68.42,1778799993.0
2008-10-17 11:16:00,68.4,68.4,68.31,68.31,1778799993.0
2008-10-17 11:17:00,68.32,68.39,68.315,68.355,1778799993.0
2008-10-17 11:18:00,68.36,68.375,68.345,68.355,1495899989.0
2008-10-17 11:19:00,68.36,68.39,68.34,68.35,1801500004.0
2008-10-17 11:20:00,68.34,68.37,68.305,68.33,1960400001.0
2008-10-17 11:21:00,68.335,68.35,68.27,68.27,1223700000.0
2008-10-17 11:22:00,68.24,68.26,68.14,68.17,1990500006.0
2008-10-17 11:23:00,68.11,68.11,67.93,67.93,1990500006.0
2008-10-17 11:24:00,68.0,68.08,68.0,68.08,1990500006.0
2008-10-17 11:25:00,68.09,68.09,68.01,68.06,1990500006.0
2008-10-17 11:26:00,68.045,68.13,68.03,68.09,1990500006.0
2008-10-17 11:27:00,68.09,68.09,67.905,67.905,2035099997.0
2008-10-17 11:28:00,67.9,68.02,67.87,67.99,1538800001.0
2008-10-17 11:29:00,67.96,68.04,67.96,67.98,1538800001.0
2008-10-17 11:30:00,68.015,68.06,67.965,68.06,1538800001.0
2008-10-17 11:31:00,68.08,68.12,68.08,68.1,1256999998.0
2008-10-17 11:32:00,68.12,68.125,68.095,68.1,1256999998.0
2008-10-17 11:33:00,68.095,68.11,68.085,68.085,1019100005.0
2008-10-17 11:34:00,68.085,68.085,67.985,67.995,1846899995.0
2008-10-17 11:35:00,68.01,68.01,67.85,68.0,2145300001.0
2008-10-17 11:36:00,67.94,67.99,67.9,67.99,2145300001.0
2008-10-17 11:37:00,67.995,68.025,67.99,67.995,2145300001.0
2008-10-17 11:38:00,67.995,68.04,67.99,68.02,876400004.0
2008-10-17 11:39:00,67.99,68.04,67.95,68.025,1235099993.0
2008-10-17 11:40:00,68.015,68.095,68.01,68.095,1632100009.0
2008-10-17 11:41:00,68.16,68.27,68.15,68.27,1475800000.0
2008-10-17 11:42:00,68.22,68.22,68.145,68.215,1475800000.0
2008-10-17 11:43:00,68.22,68.245,68.12,68.2,1604299998.0
2008-10-17 11:44:00,68.16,68.16,68.09,68.1,1734700003.0
2008-10-17 11:45:00,68.08,68.08,68.0,68.035,1734700003.0
2008-10-17 11:46:00,68.04,68.16,68.03,68.11,1445799976.0
2008-10-17 11:47:00,68.08,68.14,68.05,68.06,1445799976.0
2008-10-17 11:48:00,68.07,68.26,68.07,68.25,1445799976.0
2008-10-17 11:49:00,68.235,68.31,68.235,68.29,1445799976.0
2008-10-17 11:50:00,68.28,68.34,68.28,68.29,1223800004.0
2008-10-17 11:51:00,68.29,68.305,68.24,68.26,1223800004.0
2008-10-17 11:52:00,68.265,68.32,68.24,68.275,1938299999.0
2008-10-17 11:53:00,68.27,68.35,68.27,68.34,1944900001.0
2008-10-17 11:54:00,68.35,68.35,68.24,68.24,1944900001.0
2008-10-17 11:55:00,68.25,68.25,68.08,68.1,1944900001.0
2008-10-17 11:56:00,68.11,68.125,68.04,68.045,1944900001.0
2008-10-17 11:57:00,68.03,68.05,67.97,67.98,1907900006.0
2008-10-17 11:58:00,67.95,67.95,67.85,67.87,1907900006.0
2008-10-17 11:59:00,67.83,67.85,67.75,67.76,1907900006.0
2008-10-17 12:00:00,67.77,67.89,67.75,67.89,1907900006.0
2008-10-17 12:01:00,67.895,67.95,67.85,67.87,1907900006.0
2008-10-17 12:02:00,67.915,68.0,67.87,67.95,1580500006.0
2008-10-17 12:03:00,67.96,68.03,67.96,68.01,2035099999.0
2008-10-17 12:04:00,67.98,68.01,67.98,67.99,2035099999.0
2008-10-17 12:05:00,68.02,68.04,67.98,68.04,2035099999.0
2008-10-17 12:06:00,68.03,68.04,67.97,68.04,2035099999.0
2008-10-17 12:07:00,68.1,68.1,67.94,67.97,2035099999.0
2008-10-17 12:08:00,67.98,68.02,67.9,67.96,2035099999.0
2008-10-17 12:09:00,67.93,68.0,67.91,67.99,2035099999.0
2008-10-17 12:10:00,67.995,67.995,67.965,67.985,1207800004.0
2008-10-17 12:11:00,67.98,68.015,67.96,68.0,1583000001.0
2008-10-17 12:12:00,68.005,68.075,68.005,68.075,1364900008.0
2008-10-17 12:13:00,68.07,68.07,68.0,68.02,2049999997.0
2008-10-17 12:14:00,67.985,68.02,67.98,67.99,2049999997.0
2008-10-17 12:15:00,67.995,68.06,67.99,68.055,1906400001.0
2008-10-17 12:16:00,68.055,68.075,68.05,68.075,1100600000.0
2008-10-17 12:17:00,68.08,68.11,68.025,68.045,1581699996.0
2008-10-17 12:18:00,68.05,68.115,68.035,68.105,1272899999.0
2008-10-17 12:19:00,68.105,68.195,68.105,68.195,1831200010.0
2008-10-17 12:20:00,68.19,68.205,68.14,68.15,1839399992.0
2008-10-17 12:21:00,68.15,68.215,68.14,68.21,1664299997.0
2008-10-17 12:22:00,68.205,68.23,68.2,68.2,768899985.0
2008-10-17 12:23:00,68.18,68.19,68.16,68.16,2062599998.0
2008-10-17 12:24:00,68.155,68.23,68.155,68.22,2062599998.0
2008-10-17 12:25:00,68.215,68.225,68.195,68.225,951500008.0
2008-10-17 12:26:00,68.22,68.26,68.22,68.24,1347700006.0
2008-10-17 12:27:00,68.21,68.225,68.18,68.19,1348499996.0
2008-10-17 12:28:00,68.195,68.205,68.175,68.185,1064800002.0
2008-10-17 12:29:00,68.18,68.205,68.17,68.2,1708500004.0
2008-10-17 12:30:00,68.195,68.215,68.165,68.175,1165399996.0
2008-10-17 12:31:00,68.17,68.175,68.075,68.09,1370200003.0
2008-10-17 12:32:00,68.05,68.09,68.02,68.02,1144100002.0
2008-10-17 12:33:00,67.98,68.02,67.97,68.0,1144100002.0
2008-10-17 12:34:00,68.005,68.03,67.985,67.985,1144100002.0
2008-10-17 12:35:00,67.98,68.01,67.96,67.99,1237399999.0
2008-10-17 12:36:00,67.99,68.035,67.985,68.03,673700005.0
2008-10-17 12:37:00,68.03,68.08,68.02,68.055,1197999993.0
2008-10-17 12:38:00,68.05,68.09,68.02,68.09,1172100000.0
2008-10-17 12:39:00,68.085,68.09,68.075,68.08,366099998.0
2008-10-17 12:40:00,68.08,68.23,68.08,68.18,1766099994.0
2008-10-17 12:41:00,68.18,68.21,68.14,68.15,1598899997.0
2008-10-17 12:42:00,68.16,68.19,68.16,68.18,1598899997.0
2008-10-17 12:43:00,68.175,68.25,68.17,68.25,1598899997.0
2008-10-17 12:44:00,68.235,68.27,68.23,68.255,1977600013.0
2008-10-17 12:45:00,68.24,68.32,68.24,68.29,1858399992.0
2008-10-17 12:46:00,68.29,68.365,68.27,68.365,1858399992.0
2008-10-17 12:47:00,68.365,68.42,68.265,68.275,1532200026.0
2008-10-17 12:48:00,68.275,68.31,68.24,68.28,1464600001.0
2008-10-17 12:49:00,68.28,68.29,68.26,68.27,725600005.0
2008-10-17 12:50:00,68.29,68.29,68.245,68.25,2004799990.0
2008-10-17 12:51:00,68.245,68.305,68.245,68.285,2030500013.0
2008-10-17 12:52:00,68.29,68.385,68.275,68.37,1409200012.0
2008-10-17 12:53:00,68.36,68.37,68.24,68.25,907000002.0
2008-10-17 12:54:00,68.265,68.265,68.19,68.19,907000002.0
2008-10-17 12:55:00,68.185,68.21,68.165,68.19,1879000002.0
2008-10-17 12:56:00,68.19,68.2,68.085,68.115,1495800008.0
2008-10-17 12:57:00,68.1,68.11,68.04,68.05,1461800009.0
2008-10-17 12:58:00,68.04,68.05,67.98,67.98,1461800009.0
2008-10-17 12:59:00,67.99,68.15,67.96,68.12,1461800009.0
2008-10-17 13:00:00,68.11,68.14,68.08,68.1,1461800009.0
2008-10-17 13:01:00,68.11,68.19,68.11,68.19,1461800009.0
2008-10-17 13:02:00,68.195,68.265,68.17,68.245,1461800009.0
2008-10-17 13:03:00,68.24,68.29,68.235,68.26,1756700020.0
2008-10-17 13:04:00,68.265,68.315,68.26,68.31,1262699993.0
2008-10-17 13:05:00,68.305,68.34,68.305,68.325,987600001.0
2008-10-17 13:06:00,68.34,68.44,68.34,68.38,2092700004.0
2008-10-17 13:07:00,68.38,68.395,68.355,68.385,1274300014.0
2008-10-17 13:08:00,68.38,68.39,68.36,68.375,564300005.0
2008-10-17 13:09:00,68.38,68.4,68.35,68.36,1164000003.0
2008-10-17 13:10:00,68.36,68.365,68.305,68.33,1414699994.0
2008-10-17 13:11:00,68.32,68.38,68.29,68.38,1630400000.0
2008-10-17 13:12:00,68.37,68.4,68.33,68.35,1630400000.0
2008-10-17 13:13:00,68.36,68.49,68.36,68.49,1630400000.0
2008-10-17 13:14:00,68.47,68.48,68.39,68.43,1630400000.0
2008-10-17 13:15:00,68.44,68.44,68.41,68.41,1630400000.0
2008-10-17 13:16:00,68.4,68.44,68.35,68.41,1630400000.0
2008-10-17 13:17:00,68.4,68.41,68.33,68.37,1630400000.0
2008-10-17 13:18:00,68.36,68.37,68.29,68.29,1630400000.0
2008-10-17 13:19:00,68.28,68.28,68.21,68.21,1630400000.0
2008-10-17 13:20:00,68.23,68.25,68.21,68.24,1630400000.0
2008-10-17 13:21:00,68.24,68.275,68.24,68.25,1630400000.0
2008-10-17 13:22:00,68.26,68.33,68.25,68.33,1960300008.0
2008-10-17 13:23:00,68.3,68.33,68.27,68.27,1960300008.0
2008-10-17 13:24:00,68.26,68.35,68.26,68.35,1960300008.0
2008-10-17 13:25:00,68.33,68.38,68.33,68.35,1960300008.0
2008-10-17 13:26:00,68.35,68.38,68.35,68.38,1960300008.0
2008-10-17 13:27:00,68.375,68.445,68.375,68.44,1803300000.0
2008-10-17 13:28:00,68.43,68.445,68.41,68.44,2116600002.0
2008-10-17 13:29:00,68.46,68.5,68.46,68.49,1450700006.0
2008-10-17 13:30:00,68.48,68.49,68.46,68.46,1450700006.0
2008-10-17 13:31:00,68.47,68.55,68.47,68.54,1450700006.0
2008-10-17 13:32:00,68.52,68.6,68.51,68.55,1450700006.0
2008-10-17 13:33:00,68.57,68.57,68.55,68.55,1450700006.0
2008-10-17 13:34:00,68.57,68.66,68.55,68.6,1450700006.0
2008-10-17 13:35:00,68.61,68.65,68.6,68.65,1450700006.0
2008-10-17 13:36:00,68.66,68.78,68.66,68.74,1450700006.0
2008-10-17 13:37:00,68.75,68.83,68.69,68.83,1450700006.0
2008-10-17 13:38:00,68.8,68.83,68.77,68.79,1450700006.0
2008-10-17 13:39:00,68.78,68.83,68.78,68.8,1450700006.0
2008-10-17 13:40:00,68.79,68.8,68.73,68.73,1450700006.0
2008-10-17 13:41:00,68.735,68.775,68.735,68.765,1450700006.0
2008-10-17 13:42:00,68.77,68.8,68.72,68.74,2046000004.0
2008-10-17 13:43:00,68.75,68.75,68.69,68.72,2046000004.0
2008-10-17 13:44:00,68.73,68.75,68.69,68.75,2046000004.0
2008-10-17 13:45:00,68.775,68.78,68.75,68.765,2046000004.0
2008-10-17 13:46:00,68.75,68.79,68.75,68.76,902199998.0
2008-10-17 13:47:00,68.76,68.76,68.715,68.725,902199998.0
2008-10-17 13:48:00,68.72,68.725,68.705,68.725,1807300000.0
2008-10-17 13:49:00,68.72,68.725,68.7,68.7,1214500000.0
2008-10-17 13:50:00,68.715,68.715,68.695,68.715,1329900004.0
2008-10-17 13:51:00,68.71,68.73,68.7,68.72,1827600001.0
2008-10-17 13:52:00,68.69,68.76,68.66,68.75,1252600001.0
2008-10-17 13:53:00,68.735,68.75,68.71,68.73,1252600001.0
2008-10-17 13:54:00,68.74,68.8,68.72,68.77,1550700005.0
2008-10-17 13:55:00,68.78,68.82,68.77,68.8,1550700005.0
2008-10-17 13:56:00,68.78,68.8,68.77,68.8,1550700005.0
2008-10-17 13:57:00,68.79,68.88,68.79,68.85,1550700005.0
2008-10-17 13:58:00,68.83,69.02,68.83,69.01,1550700005.0
2008-10-17 13:59:00,69.03,69.08,69.02,69.08,1550700005.0
2008-10-17 14:00:00,69.1,69.21,69.1,69.19,1550700005.0
2008-10-17 14:01:00,69.18,69.23,69.16,69.22,1550700005.0
2008-10-17 14:02:00,69.21,69.24,69.19,69.19,1550700005.0
2008-10-17 14:03:00,69.16,69.19,69.14,69.18,1550700005.0
2008-10-17 14:04:00,69.16,69.23,69.12,69.14,1550700005.0
2008-10-17 14:05:00,69.15,69.16,69.1,69.11,1550700005.0
2008-10-17 14:06:00,69.12,69.3,69.07,69.3,1550700005.0
2008-10-17 14:07:00,69.29,69.32,69.16,69.26,1550700005.0
2008-10-17 14:08:00,69.25,69.26,69.08,69.08,1550700005.0
2008-10-17 14:09:00,69.11,69.19,69.1,69.16,1550700005.0
2008-10-17 14:10:00,69.18,69.18,69.15,69.16,1550700005.0
2008-10-17 14:11:00,69.18,69.26,69.14,69.18,1550700005.0
2008-10-17 14:12:00,69.16,69.19,69.1,69.18,1550700005.0
2008-10-17 14:13:00,69.15,69.18,69.11,69.15,1550700005.0
2008-10-17 14:14:00,69.16,69.16,69.04,69.07,1550700005.0
2008-10-17 14:15:00,69.05,69.16,69.05,69.08,1550700005.0
2008-10-17 14:16:00,69.1,69.12,69.08,69.08,1550700005.0
2008-10-17 14:17:00,69.07,69.08,69.0,69.0,1550700005.0
2008-10-17 14:18:00,69.015,69.02,68.985,69.02,1550700005.0
2008-10-17 14:19:00,69.0,69.02,68.99,68.99,1344600006.0
2008-10-17 14:20:00,68.98,68.99,68.93,68.94,1344600006.0
2008-10-17 14:21:00,68.93,68.94,68.86,68.91,1344600006.0
2008-10-17 14:22:00,68.89,68.89,68.77,68.79,1344600006.0
2008-10-17 14:23:00,68.78,68.78,68.66,68.71,1344600006.0
2008-10-17 14:24:00,68.69,68.69,68.65,68.66,1344600006.0
2008-10-17 14:25:00,68.68,68.75,68.66,68.68,1344600006.0
2008-10-17 14:26:00,68.69,68.69,68.64,68.69,1344600006.0
2008-10-17 14:27:00,68.71,68.75,68.71,68.725,1344600006.0
2008-10-17 14:28:00,68.71,68.8,68.71,68.73,1792200001.0
2008-10-17 14:29:00,68.74,68.8,68.71,68.72,1792200001.0
2008-10-17 14:30:00,68.73,68.74,68.51,68.52,1792200001.0
2008-10-17 14:31:00,68.51,68.51,68.27,68.28,1792200001.0
2008-10-17 14:32:00,68.3,68.33,68.27,68.33,1792200001.0
2008-10-17 14:33:00,68.35,68.43,68.33,68.43,1792200001.0
2008-10-17 14:34:00,68.41,68.63,68.41,68.61,1792200001.0
2008-10-17 14:35:00,68.58,68.61,68.54,68.54,1792200001.0
2008-10-17 14:36:00,68.55,68.64,68.52,68.64,1792200001.0
2008-10-17 14:37:00,68.66,68.76,68.62,68.75,1792200001.0
2008-10-17 14:38:00,68.76,68.85,68.76,68.8,1792200001.0
2008-10-17 14:39:00,68.82,68.82,68.69,68.8,1792200001.0
2008-10-17 14:40:00,68.79,68.89,68.78,68.89,1792200001.0
2008-10-17 14:41:00,68.88,68.89,68.68,68.69,1792200001.0
2008-10-17 14:42:00,68.72,68.77,68.68,68.68,1792200001.0
2008-10-17 14:43:00,68.69,68.71,68.66,68.71,1792200001.0
2008-10-17 14:44:00,68.72,68.76,68.7,68.7,1792200001.0
2008-10-17 14:45:00,68.69,68.69,68.38,68.49,1792200001.0
2008-10-17 14:46:00,68.51,68.55,68.48,68.52,1792200001.0
2008-10-17 14:47:00,68.53,68.55,68.5,68.54,1792200001.0
2008-10-17 14:48:00,68.53,68.68,68.51,68.68,1792200001.0
2008-10-17 14:49:00,68.69,68.69,68.62,68.68,1792200001.0
2008-10-17 14:50:00,68.66,68.72,68.6,68.64,1792200001.0
2008-10-17 14:51:00,68.65,68.76,68.58,68.76,1792200001.0
2008-10-17 14:52:00,68.77,68.83,68.77,68.83,1792200001.0
2008-10-17 14:53:00,68.82,68.82,68.6,68.75,1792200001.0
2008-10-17 14:54:00,68.76,68.88,68.76,68.83,1792200001.0
2008-10-17 14:55:00,68.85,68.9,68.83,68.88,1792200001.0
2008-10-17 14:56:00,68.9,69.03,68.9,69.02,1792200001.0
2008-10-17 14:57:00,69.03,69.05,68.97,69.01,1792200001.0
2008-10-17 14:58:00,69.02,69.03,68.96,69.01,1792200001.0
2008-10-17 14:59:00,69.0,69.12,69.0,69.08,1792200001.0
2008-10-17 15:00:00,69.07,69.08,68.96,68.98,1792200001.0
2008-10-17 15:01:00,69.0,69.05,68.97,69.02,1792200001.0
2008-10-17 15:02:00,69.01,69.02,68.94,68.94,1792200001.0
2008-10-17 15:03:00,68.93,68.97,68.89,68.9,1792200001.0
2008-10-17 15:04:00,68.89,68.93,68.87,68.88,1792200001.0
2008-10-17 15:05:00,68.87,69.0,68.86,68.94,1792200001.0
2008-10-17 15:06:00,68.96,68.96,68.87,68.91,1792200001.0
2008-10-17 15:07:00,68.93,68.96,68.89,68.91,1792200001.0
2008-10-17 15:08:00,68.89,68.91,68.82,68.88,1792200001.0
2008-10-17 15:09:00,68.86,68.9,68.8,68.8,1792200001.0
2008-10-17 15:10:00,68.82,68.83,68.79,68.79,1792200001.0
2008-10-17 15:11:00,68.805,68.825,68.78,68.81,1792200001.0
2008-10-17 15:12:00,68.79,68.85,68.79,68.83,1965100015.0
2008-10-17 15:13:00,68.85,68.85,68.66,68.68,1965100015.0
2008-10-17 15:14:00,68.66,68.83,68.66,68.75,1965100015.0
2008-10-17 15:15:00,68.74,68.77,68.58,68.61,1965100015.0
2008-10-17 15:16:00,68.6,68.76,68.58,68.75,1965100015.0
2008-10-17 15:17:00,68.74,68.75,68.63,68.68,1965100015.0
2008-10-17 15:18:00,68.66,68.68,68.66,68.66,1965100015.0
2008-10-17 15:19:00,68.66,68.695,68.605,68.605,1965100015.0
2008-10-17 15:20:00,68.62,68.71,68.58,68.69,1622000007.0
2008-10-17 15:21:00,68.71,68.79,68.71,68.76,1622000007.0
2008-10-17 15:22:00,68.77,68.9,68.76,68.9,1622000007.0
2008-10-17 15:23:00,68.89,68.89,68.78,68.78,1622000007.0
2008-10-17 15:24:00,68.79,68.94,68.77,68.9,1622000007.0
2008-10-17 15:25:00,68.89,68.91,68.83,68.91,1622000007.0
2008-10-17 15:26:00,68.93,69.03,68.91,68.96,1622000007.0
2008-10-17 15:27:00,68.94,69.04,68.94,68.94,1622000007.0
2008-10-17 15:28:00,68.93,69.07,68.91,69.07,1622000007.0
2008-10-17 15:29:00,69.08,69.33,69.05,69.29,1622000007.0
2008-10-17 15:30:00,69.28,69.3,69.12,69.15,1622000007.0
2008-10-17 15:31:00,69.16,69.16,69.1,69.15,1622000007.0
2008-10-17 15:32:00,69.14,69.16,69.07,69.13,1622000007.0
2008-10-17 15:33:00,69.11,69.13,69.03,69.07,1622000007.0
2008-10-17 15:34:00,69.05,69.24,69.02,69.24,1622000007.0
2008-10-17 15:35:00,69.22,69.33,69.19,69.27,1622000007.0
2008-10-17 15:36:00,69.26,69.41,69.22,69.41,1622000007.0
2008-10-17 15:37:00,69.4,69.44,69.36,69.41,1622000007.0
2008-10-17 15:38:00,69.43,69.49,69.22,69.27,1622000007.0
2008-10-17 15:39:00,69.26,69.36,69.19,69.32,1622000007.0
2008-10-17 15:40:00,69.31,69.49,69.29,69.49,1622000007.0
2008-10-17 15:41:00,69.48,69.66,69.47,69.54,1622000007.0
2008-10-17 15:42:00,69.55,69.58,69.5,69.58,1622000007.0
2008-10-17 15:43:00,69.61,69.86,69.61,69.8,1622000007.0
2008-10-17 15:44:00,69.82,69.89,69.78,69.8,1622000007.0
2008-10-17 15:45:00,69.82,70.01,69.82,70.0,1622000007.0
2008-10-17 15:46:00,69.99,70.04,69.89,69.9,1622000007.0
2008-10-17 15:47:00,69.91,69.99,69.8,69.83,1622000007.0
2008-10-17 15:48:00,69.8,69.87,69.74,69.87,1622000007.0
2008-10-17 15:49:00,69.88,69.91,69.76,69.79,1622000007.0
2008-10-17 15:50:00,69.78,69.99,69.77,69.93,1622000007.0
2008-10-17 15:51:00,69.91,69.97,69.87,69.87,1622000007.0
2008-10-17 15:52:00,69.88,69.9,69.77,69.77,1622000007.0
2008-10-17 15:53:00,69.75,69.93,69.66,69.93,1622000007.0
2008-10-17 15:54:00,69.94,70.04,69.94,70.01,1622000007.0
2008-10-17 15:55:00,70.02,70.02,69.83,69.94,1622000007.0
2008-10-17 15:56:00,69.96,70.01,69.91,69.91,1622000007.0
2008-10-17 15:57:00,69.94,69.94,69.64,69.68,1622000007.0
2008-10-17 15:58:00,69.71,69.78,69.68,69.78,1622000007.0
2008-10-17 15:59:00,69.83,70.03,69.82,70.02,1622000007.0
2008-10-17 16:00:00,70.0,70.05,69.94,70.02,1622000007.0
2008-10-17 16:01:00,70.0,70.04,69.91,70.01,1622000007.0
2008-10-17 16:02:00,70.0,70.0,69.88,69.93,1622000007.0
2008-10-17 16:03:00,69.94,70.03,69.93,69.99,1622000007.0
2008-10-17 16:04:00,70.0,70.02,69.93,69.98,1622000007.0
2008-10-17 16:05:00,69.97,70.0,69.91,69.96,1622000007.0
2008-10-17 16:06:00,69.94,70.0,69.78,69.78,1622000007.0
2008-10-17 16:07:00,69.8,69.99,69.8,69.94,1622000007.0
2008-10-17 16:08:00,69.93,69.94,69.79,69.8,1622000007.0
2008-10-17 16:09:00,69.79,69.83,69.68,69.69,1622000007.0
2008-10-17 16:10:00,69.71,69.72,69.65,69.69,1622000007.0
2008-10-17 16:11:00,69.71,69.76,69.68,69.72,1622000007.0
2008-10-17 16:12:00,69.71,69.78,69.68,69.72,1622000007.0
2008-10-17 16:13:00,69.71,69.73,69.66,69.66,1622000007.0
2008-10-17 16:14:00,69.65,69.65,69.54,69.6,1622000007.0
2008-10-17 16:15:00,69.58,69.71,69.53,69.66,1622000007.0
2008-10-17 16:16:00,69.68,69.78,69.66,69.73,1622000007.0
2008-10-17 16:17:00,69.74,69.9,69.72,69.86,1622000007.0
2008-10-17 16:18:00,69.88,69.97,69.88,69.93,1622000007.0
2008-10-17 16:19:00,69.94,69.96,69.85,69.88,1622000007.0
2008-10-17 16:20:00,69.89,69.94,69.79,69.8,1622000007.0
2008-10-17 16:21:00,69.79,69.9,69.77,69.9,1622000007.0
2008-10-17 16:22:00,69.91,70.05,69.9,70.01,1622000007.0
2008-10-17 16:23:00,70.02,70.03,69.94,69.98,1622000007.0
2008-10-17 16:24:00,69.99,69.99,69.9,69.91,1622000007.0
2008-10-17 16:25:00,69.93,70.01,69.93,69.99,1622000007.0
2008-10-17 16:26:00,69.98,70.03,69.93,69.93,1622000007.0
2008-10-17 16:27:00,69.91,69.91,69.69,69.69,1622000007.0
2008-10-17 16:28:00,69.68,69.89,69.63,69.89,1622000007.0
2008-10-17 16:29:00,69.88,69.94,69.83,69.94,1622000007.0
2008-10-17 16:30:00,69.93,69.96,69.78,69.8,1622000007.0
2008-10-17 16:31:00,69.79,69.8,69.71,69.76,1622000007.0
2008-10-17 16:32:00,69.77,69.77,69.65,69.69,1622000007.0
2008-10-17 16:33:00,69.68,69.83,69.66,69.73,1622000007.0
2008-10-17 16:34:00,69.72,69.73,69.51,69.51,1622000007.0
2008-10-17 16:35:00,69.52,69.61,69.43,69.58,1622000007.0
2008-10-17 16:36:00,69.55,69.8,69.55,69.8,1622000007.0
2008-10-17 16:37:00,69.79,69.8,69.58,69.62,1622000007.0
2008-10-17 16:38:00,69.63,69.77,69.62,69.64,1622000007.0
2008-10-17 16:39:00,69.63,69.75,69.58,69.73,1622000007.0
2008-10-17 16:40:00,69.74,69.75,69.53,69.57,1622000007.0
2008-10-17 16:41:00,69.58,69.66,69.58,69.66,1622000007.0
2008-10-17 16:42:00,69.68,69.8,69.66,69.71,1622000007.0
2008-10-17 16:43:00,69.72,69.9,69.72,69.87,1622000007.0
2008-10-17 16:44:00,69.89,70.01,69.8,70.0,1622000007.0
2008-10-17 16:45:00,69.98,70.01,69.85,69.89,1622000007.0
2008-10-17 16:46:00,69.9,69.91,69.86,69.89,1622000007.0
2008-10-17 16:47:00,69.88,70.04,69.88,70.03,1622000007.0
2008-10-17 16:48:00,70.04,70.11,69.99,70.04,1622000007.0
2008-10-17 16:49:00,70.02,70.13,69.97,70.12,1622000007.0
2008-10-17 16:50:00,70.13,70.15,70.04,70.05,1622000007.0
2008-10-17 16:51:00,70.07,70.08,69.91,69.98,1622000007.0
2008-10-17 16:52:00,69.99,70.04,69.97,69.98,1622000007.0
2008-10-17 16:53:00,69.97,69.97,69.81,69.87,1622000007.0
2008-10-17 16:54:00,69.88,70.02,69.88,69.89,1622000007.0
2008-10-17 16:55:00,69.9,69.93,69.8,69.82,1622000007.0
2008-10-17 16:56:00,69.8,69.85,69.69,69.72,1622000007.0
2008-10-17 16:57:00,69.73,69.73,69.63,69.72,1622000007.0
2008-10-17 16:58:00,69.73,69.93,69.73,69.85,1622000007.0
2008-10-17 16:59:00,69.82,69.94,69.77,69.92,1622000007.0
2008-10-17 17:00:00,69.93,69.94,69.87,69.88,1622000007.0
2008-10-17 17:01:00,69.89,69.96,69.87,69.94,1622000007.0
2008-10-17 17:02:00,69.93,70.12,69.93,70.07,1622000007.0
2008-10-17 17:03:00,70.06,70.12,70.0,70.05,1622000007.0
2008-10-17 17:04:00,70.04,70.05,69.96,70.05,1622000007.0
2008-10-17 17:05:00,70.04,70.19,70.01,70.15,1622000007.0
2008-10-17 17:06:00,70.14,70.14,70.05,70.1,1622000007.0
2008-10-17 17:07:00,70.11,70.12,70.07,70.08,1622000007.0
2008-10-17 17:08:00,70.1,70.12,70.01,70.08,1622000007.0
2008-10-17 17:09:00,70.07,70.15,70.05,70.13,1622000007.0
2008-10-17 17:10:00,70.12,70.15,70.07,70.15,1622000007.0
2008-10-17 17:11:00,70.16,70.19,70.08,70.09,1622000007.0
2008-10-17 17:12:00,70.1,70.13,70.05,70.1,1622000007.0
2008-10-17 17:13:00,70.11,70.11,70.03,70.05,1622000007.0
2008-10-17 17:14:00,70.07,70.1,70.02,70.08,1622000007.0
2008-10-17 17:15:00,70.07,70.1,70.04,70.07,1622000007.0
2008-10-17 17:16:00,70.05,70.07,69.86,69.89,1622000007.0
2008-10-17 17:17:00,69.9,70.04,69.9,69.95,1622000007.0
2008-10-17 17:18:00,69.97,69.98,69.83,69.86,1622000007.0
2008-10-17 17:19:00,69.83,69.88,69.79,69.8,1622000007.0
2008-10-17 17:20:00,69.83,69.87,69.79,69.86,1622000007.0
2008-10-17 17:21:00,69.85,69.87,69.77,69.77,1622000007.0
2008-10-17 17:22:00,69.76,69.76,69.6,69.75,1622000007.0
2008-10-17 17:23:00,69.74,69.85,69.72,69.81,1622000007.0
2008-10-17 17:24:00,69.82,69.85,69.78,69.82,1622000007.0
2008-10-17 17:25:00,69.8,69.86,69.72,69.73,1622000007.0
2008-10-17 17:26:00,69.74,69.79,69.69,69.77,1622000007.0
2008-10-17 17:27:00,69.76,69.77,69.66,69.71,1622000007.0
2008-10-17 17:28:00,69.69,69.79,69.69,69.71,1622000007.0
2008-10-17 17:29:00,69.72,69.78,69.69,69.73,1622000007.0
2008-10-17 17:30:00,69.77,69.79,69.73,69.78,1622000007.0
2008-10-17 17:31:00,69.77,70.05,69.77,70.04,1622000007.0
2008-10-17 17:32:00,70.05,70.11,69.96,69.97,1622000007.0
2008-10-17 17:33:00,69.96,69.98,69.91,69.94,1622000007.0
2008-10-17 17:34:00,69.93,69.99,69.93,69.98,1622000007.0
2008-10-17 17:35:00,69.99,70.0,69.85,69.87,1622000007.0
2008-10-17 17:36:00,69.85,69.88,69.82,69.85,1622000007.0
2008-10-17 17:37:00,69.83,69.85,69.79,69.79,1622000007.0
2008-10-17 17:38:00,69.78,69.8,69.64,69.66,1622000007.0
2008-10-17 17:39:00,69.69,69.69,69.48,69.57,1622000007.0
2008-10-17 17:40:00,69.58,69.8,69.58,69.74,1622000007.0
2008-10-17 17:41:00,69.73,69.83,69.71,69.83,1622000007.0
2008-10-17 17:42:00,69.82,69.86,69.77,69.8,1622000007.0
2008-10-17 17:43:00,69.79,69.82,69.75,69.76,1622000007.0
2008-10-17 17:44:00,69.75,69.83,69.75,69.82,1622000007.0
2008-10-17 17:45:00,69.8,69.87,69.77,69.78,1622000007.0
2008-10-17 17:46:00,69.77,69.83,69.75,69.78,1622000007.0
2008-10-17 17:47:00,69.79,69.79,69.71,69.72,1622000007.0
2008-10-17 17:48:00,69.73,69.83,69.69,69.79,1622000007.0
2008-10-17 17:49:00,69.8,69.98,69.79,69.93,1622000007.0
2008-10-17 17:50:00,69.96,70.07,69.96,70.05,1622000007.0
2008-10-17 17:51:00,70.04,70.05,69.98,69.99,1622000007.0
2008-10-17 17:52:00,70.0,70.0,69.93,69.94,1622000007.0
2008-10-17 17:53:00,69.96,70.01,69.88,69.89,1622000007.0
2008-10-17 17:54:00,69.88,69.97,69.87,69.91,1622000007.0
2008-10-17 17:55:00,69.9,69.96,69.9,69.94,1622000007.0
2008-10-17 17:56:00,69.96,69.98,69.9,69.91,1622000007.0
2008-10-17 17:57:00,69.93,69.98,69.89,69.96,1622000007.0
2008-10-17 17:58:00,69.94,70.05,69.94,70.03,1622000007.0
2008-10-17 17:59:00,70.02,70.03,69.97,69.99,1622000007.0
2008-10-17 18:00:00,69.98,70.01,69.97,69.98,1622000007.0
2008-10-17 18:01:00,69.97,69.97,69.87,69.91,1622000007.0
2008-10-17 18:02:00,69.93,69.98,69.93,69.98,1622000007.0
2008-10-17 18:03:00,69.97,70.0,69.85,69.88,1622000007.0
2008-10-17 18:04:00,69.89,69.91,69.82,69.85,1622000007.0
2008-10-17 18:05:00,69.86,69.94,69.85,69.94,1622000007.0
2008-10-17 18:06:00,69.93,69.94,69.9,69.91,1622000007.0
2008-10-17 18:07:00,69.93,70.05,69.93,69.99,1622000007.0
2008-10-17 18:08:00,69.98,69.98,69.88,69.88,1622000007.0
2008-10-17 18:09:00,69.89,69.89,69.72,69.77,1622000007.0
2008-10-17 18:10:00,69.78,69.85,69.76,69.85,1622000007.0
2008-10-17 18:11:00,69.86,69.9,69.83,69.83,1622000007.0
2008-10-17 18:12:00,69.84,69.86,69.8,69.8,1622000007.0
2008-10-17 18:13:00,69.82,69.83,69.71,69.74,1622000007.0
2008-10-17 18:14:00,69.79,69.87,69.77,69.85,1622000007.0
2008-10-17 18:15:00,69.86,69.88,69.74,69.78,1622000007.0
2008-10-17 18:16:00,69.8,69.85,69.75,69.79,1622000007.0
2008-10-17 18:17:00,69.8,69.85,69.77,69.83,1622000007.0
2008-10-17 18:18:00,69.82,69.85,69.77,69.79,1622000007.0
2008-10-17 18:19:00,69.8,69.86,69.79,69.82,1622000007.0
2008-10-17 18:20:00,69.83,69.9,69.83,69.86,1622000007.0
2008-10-17 18:21:00,69.87,69.98,69.86,69.97,1622000007.0
2008-10-17 18:22:00,69.98,70.08,69.98,70.07,1622000007.0
2008-10-17 18:23:00,70.08,70.13,70.05,70.08,1622000007.0
2008-10-17 18:24:00,70.1,70.12,70.05,70.05,1622000007.0
2008-10-17 18:25:00,70.05,70.05,70.021,70.045,1622000007.0
2008-10-17 18:26:00,70.045,70.045,70.021,70.021,1988100003.0
2008-10-17 18:27:00,70.03,70.03,69.88,69.91,805400006.0
2008-10-17 18:28:00,69.92,69.96,69.905,69.905,805400006.0
2008-10-17 18:29:00,69.93,69.94,69.93,69.94,2023000002.0
2008-10-17 18:30:00,69.93,69.96,69.93,69.94,2023000002.0
2008-10-17 18:31:00,69.93,69.97,69.91,69.96,2023000002.0
2008-10-17 18:32:00,69.94,69.98,69.94,69.98,2023000002.0
2008-10-17 18:33:00,69.97,70.0,69.97,69.97,2023000002.0
2008-10-17 18:34:00,69.94,69.97,69.86,69.87,2011699988.0
2008-10-17 18:35:00,69.86,69.87,69.8,69.86,2011699988.0
2008-10-17 18:36:00,69.86,69.865,69.83,69.84,2011699988.0
2008-10-17 18:37:00,69.855,69.865,69.84,69.865,702299995.0
2008-10-17 18:38:00,69.85,69.9,69.85,69.9,2038600014.0
2008-10-17 18:39:00,69.89,69.94,69.88,69.94,2038600014.0
2008-10-17 18:40:00,69.96,70.0,69.94,69.98,2038600014.0
2008-10-17 18:41:00,70.0,70.04,69.97,70.02,2038600014.0
2008-10-17 18:42:00,70.03,70.16,70.02,70.16,2038600014.0
2008-10-17 18:43:00,70.15,70.19,70.05,70.11,2038600014.0
2008-10-17 18:44:00,70.12,70.16,70.1,70.1,2038600014.0
2008-10-17 18:45:00,70.12,70.15,70.1,70.12,2038600014.0
2008-10-17 18:46:00,70.13,70.13,70.05,70.12,2038600014.0
2008-10-17 18:47:00,70.11,70.16,70.1,70.14,2038600014.0
2008-10-17 18:48:00,70.16,70.28,70.13,70.24,2038600014.0
2008-10-17 18:49:00,70.22,70.24,70.16,70.19,2038600014.0
2008-10-17 18:50:00,70.21,70.23,70.17,70.21,2038600014.0
2008-10-17 18:51:00,70.22,70.37,70.21,70.33,2038600014.0
2008-10-17 18:52:00,70.35,70.41,70.33,70.39,2038600014.0
2008-10-17 18:53:00,70.38,70.41,70.33,70.41,2038600014.0
2008-10-17 18:54:00,70.43,70.47,70.43,70.44,2038600014.0
2008-10-17 18:55:00,70.46,70.58,70.46,70.58,2038600014.0
2008-10-17 18:56:00,70.59,70.66,70.53,70.66,2038600014.0
2008-10-17 18:57:00,70.65,70.72,70.65,70.71,2038600014.0
2008-10-17 18:58:00,70.69,70.69,70.58,70.6,2038600014.0
2008-10-17 18:59:00,70.61,70.62,70.54,70.58,2038600014.0
2008-10-17 19:00:00,70.57,70.65,70.57,70.64,2038600014.0
2008-10-17 19:01:00,70.65,70.81,70.65,70.76,2038600014.0
2008-10-17 19:02:00,70.75,70.75,70.66,70.68,2038600014.0
2008-10-17 19:03:00,70.66,70.71,70.65,70.71,2038600014.0
2008-10-17 19:04:00,70.725,70.745,70.715,70.72,2038600014.0
2008-10-17 19:05:00,70.69,70.73,70.68,70.71,1786299997.0
2008-10-17 19:06:00,70.69,70.69,70.68,70.69,1786299997.0
2008-10-17 19:07:00,70.68,70.69,70.64,70.66,1786299997.0
2008-10-17 19:08:00,70.68,70.73,70.66,70.66,1786299997.0
2008-10-17 19:09:00,70.69,70.69,70.53,70.65,1786299997.0
2008-10-17 19:10:00,70.64,70.74,70.64,70.69,1786299997.0
2008-10-17 19:11:00,70.71,70.73,70.68,70.7,1786299997.0
2008-10-17 19:12:00,70.71,70.8,70.71,70.77,1786299997.0
2008-10-17 19:13:00,70.78,70.78,70.69,70.69,1786299997.0
2008-10-17 19:14:00,70.68,70.8,70.68,70.8,1786299997.0
2008-10-17 19:15:00,70.79,70.8,70.69,70.75,1786299997.0
2008-10-17 19:16:00,70.74,70.83,70.73,70.76,1786299997.0
2008-10-17 19:17:00,70.78,70.86,70.78,70.82,1786299997.0
2008-10-17 19:18:00,70.83,70.83,70.78,70.83,1786299997.0
2008-10-17 19:19:00,70.85,70.89,70.83,70.88,1786299997.0
2008-10-17 19:20:00,70.89,70.91,70.86,70.9,1786299997.0
2008-10-17 19:21:00,70.91,71.01,70.91,70.98,1786299997.0
2008-10-17 19:22:00,70.99,71.1,70.98,71.05,1786299997.0
2008-10-17 19:23:00,71.04,71.04,70.94,71.04,1786299997.0
2008-10-17 19:24:00,71.01,71.18,71.01,71.18,1786299997.0
2008-10-17 19:25:00,71.19,71.19,71.1,71.16,1786299997.0
2008-10-17 19:26:00,71.18,71.23,71.15,71.16,1786299997.0
2008-10-17 19:27:00,71.15,71.15,71.02,71.02,1786299997.0
2008-10-17 19:28:00,71.02,71.03,70.995,70.995,1786299997.0
2008-10-17 19:29:00,70.99,71.02,70.93,71.02,1268099996.0
2008-10-17 19:30:00,71.03,71.11,70.99,71.03,1268099996.0
2008-10-17 19:31:00,71.02,71.05,70.99,71.02,1268099996.0
2008-10-17 19:32:00,71.03,71.08,71.01,71.04,1268099996.0
2008-10-17 19:33:00,71.03,71.03,70.96,71.03,1268099996.0
2008-10-17 19:34:00,71.04,71.04,71.01,71.03,1268099996.0
2008-10-17 19:35:00,71.02,71.13,70.98,71.1,1268099996.0
2008-10-17 19:36:00,71.11,71.19,71.11,71.19,1268099996.0
2008-10-17 19:37:00,71.18,71.24,71.18,71.19,1268099996.0
2008-10-17 19:38:00,71.18,71.22,71.16,71.21,1268099996.0
2008-10-17 19:39:00,71.22,71.24,71.19,71.23,1268099996.0
2008-10-17 19:40:00,71.22,71.33,71.22,71.29,1268099996.0
2008-10-17 19:41:00,71.28,71.28,71.21,71.23,1268099996.0
2008-10-17 19:42:00,71.24,71.26,71.23,71.25,1268099996.0
2008-10-17 19:43:00,71.24,71.29,71.23,71.26,1268099996.0
2008-10-17 19:44:00,71.27,71.29,71.22,71.27,1268099996.0
2008-10-17 19:45:00,71.28,71.29,71.27,71.27,1268099996.0
2008-10-17 19:46:00,71.26,71.27,71.18,71.19,1268099996.0
2008-10-17 19:47:00,71.21,71.21,71.16,71.16,1268099996.0
2008-10-17 19:48:00,71.18,71.19,71.16,71.18,1268099996.0
2008-10-17 19:49:00,71.16,71.19,71.11,71.19,1268099996.0
2008-10-17 19:50:00,71.21,71.24,71.18,71.23,1268099996.0
2008-10-17 19:51:00,71.24,71.24,71.21,71.21,1268099996.0
2008-10-17 19:52:00,71.25,71.25,71.18,71.22,1268099996.0
2008-10-17 19:53:00,71.23,71.23,71.03,71.03,1268099996.0
2008-10-17 19:54:00,71.04,71.08,71.0,71.08,1268099996.0
2008-10-17 19:55:00,71.05,71.05,70.94,70.97,1268099996.0
2008-10-17 19:56:00,70.98,71.04,70.97,70.97,1268099996.0
2008-10-17 19:57:00,70.98,71.07,70.98,70.98,1268099996.0
2008-10-17 19:58:00,70.97,71.04,70.9,71.01,1268099996.0
2008-10-17 19:59:00,71.0,71.0,70.94,70.99,1268099996.0
2008-10-17 20:00:00,70.98,71.19,70.97,71.19,1268099996.0
2008-10-17 20:01:00,71.18,71.21,71.14,71.16,1268099996.0
2008-10-17 20:02:00,71.15,71.18,71.06,71.16,1268099996.0
2008-10-17 20:03:00,71.17,71.2,71.15,71.2,1268099996.0
2008-10-17 20:04:00,71.21,71.21,71.16,71.16,1268099996.0
2008-10-17 20:05:00,71.17,71.18,71.14,71.15,1268099996.0
2008-10-17 20:06:00,71.14,71.17,71.08,71.1,1268099996.0
2008-10-17 20:07:00,71.11,71.11,70.99,71.0,1268099996.0
2008-10-17 20:08:00,71.01,71.03,71.0,71.02,1268099996.0
2008-10-17 20:09:00,71.01,71.01,70.81,70.91,1268099996.0
2008-10-17 20:10:00,70.92,71.02,70.87,70.95,1268099996.0
2008-10-17 20:11:00,70.96,70.99,70.92,70.93,1268099996.0
2008-10-17 20:12:00,70.95,71.03,70.94,71.03,1268099996.0
2008-10-17 20:13:00,71.02,71.04,70.93,70.98,1268099996.0
2008-10-17 20:14:00,70.99,71.04,70.96,70.96,1268099996.0
2008-10-17 20:15:00,70.96,70.975,70.955,70.965,1268099996.0
2008-10-17 20:16:00,70.95,70.99,70.95,70.99,1373899999.0
2008-10-17 20:17:00,71.0,71.01,70.98,71.01,1373899999.0
2008-10-17 20:18:00,71.0,71.1,70.96,71.09,1373899999.0
2008-10-17 20:19:00,71.06,71.06,70.95,70.95,1373899999.0
2008-10-17 20:20:00,70.94,70.99,70.92,70.93,1373899999.0
2008-10-17 20:21:00,70.92,70.92,70.63,70.66,1373899999.0
2008-10-17 20:22:00,70.67,70.69,70.51,70.52,1373899999.0
2008-10-17 20:23:00,70.53,70.57,70.52,70.53,1373899999.0
2008-10-17 20:24:00,70.52,70.56,70.41,70.41,1373899999.0
2008-10-17 20:25:00,70.42,70.46,70.39,70.43,1373899999.0
2008-10-17 20:26:00,70.44,70.46,70.39,70.44,1373899999.0
2008-10-17 20:27:00,70.43,70.48,70.43,70.46,1373899999.0
2008-10-17 20:28:00,70.45,70.62,70.45,70.56,1373899999.0
2008-10-17 20:29:00,70.55,70.65,70.54,70.65,1373899999.0
2008-10-17 20:30:00,70.64,70.7,70.63,70.69,1373899999.0
2008-10-17 20:31:00,70.7,70.79,70.68,70.77,1373899999.0
2008-10-17 20:32:00,70.775,70.795,70.775,70.79,1373899999.0
2008-10-17 20:33:00,70.785,70.805,70.685,70.69,1731199993.0
2008-10-17 20:34:00,70.72,70.8,70.65,70.79,1363999996.0
2008-10-17 20:35:00,70.78,70.82,70.78,70.81,1363999996.0
2008-10-17 20:36:00,70.82,70.84,70.75,70.75,1363999996.0
2008-10-17 20:37:00,70.73,70.74,70.66,70.67,1363999996.0
2008-10-17 20:38:00,70.66,70.69,70.4,70.42,1363999996.0
2008-10-17 20:39:00,70.4,70.41,70.1,70.1,1363999996.0
2008-10-17 20:40:00,70.09,70.19,70.08,70.13,1363999996.0
2008-10-17 20:41:00,70.12,70.24,70.09,70.19,1363999996.0
2008-10-17 20:42:00,70.18,70.33,70.18,70.33,1363999996.0
2008-10-17 20:43:00,70.35,70.44,70.28,70.29,1363999996.0
2008-10-17 20:44:00,70.28,70.43,70.28,70.36,1363999996.0
2008-10-17 20:45:00,70.35,70.35,70.26,70.3,1363999996.0
2008-10-17 20:46:00,70.29,70.3,70.21,70.24,1363999996.0
2008-10-17 20:47:00,70.25,70.37,70.23,70.37,1363999996.0
2008-10-17 20:48:00,70.35,70.51,70.35,70.41,1363999996.0
2008-10-17 20:49:00,70.42,70.56,70.42,70.54,1363999996.0
2008-10-17 20:50:00,70.55,70.56,70.49,70.53,1363999996.0
2008-10-17 20:51:00,70.54,70.56,70.33,70.33,1363999996.0
2008-10-17 20:52:00,70.34,70.43,70.3,70.42,1363999996.0
2008-10-17 20:53:00,70.41,70.51,70.41,70.45,1363999996.0
2008-10-17 20:54:00,70.46,70.52,70.43,70.49,1363999996.0
2008-10-17 20:55:00,70.5,70.5,70.41,70.43,1363999996.0
2008-10-17 20:56:00,70.44,70.51,70.44,70.49,1363999996.0
2008-10-17 20:57:00,70.48,70.51,70.48,70.51,1363999996.0
2008-10-17 20:58:00,70.52,70.52,70.45,70.45,1363999996.0
2008-10-17 20:59:00,70.46,70.49,70.29,70.35,1363999996.0
2008-10-17 21:00:00,70.36,70.56,70.36,70.52,1363999996.0
2008-10-17 21:01:00,70.53,70.61,70.51,70.55,1363999996.0
2008-10-17 21:02:00,70.57,70.75,70.56,70.74,1363999996.0
2008-10-17 21:03:00,70.75,70.75,70.64,70.65,1363999996.0
2008-10-17 21:04:00,70.66,70.68,70.52,70.6,1363999996.0
2008-10-17 21:05:00,70.56,70.59,70.49,70.52,1363999996.0
2008-10-17 21:06:00,70.53,70.68,70.53,70.6,1363999996.0
2008-10-17 21:07:00,70.59,70.605,70.575,70.575,1363999996.0
2008-10-17 21:08:00,70.59,70.71,70.59,70.61,994300011.0
2008-10-17 21:09:00,70.631,70.675,70.631,70.631,994300011.0
2008-10-17 21:10:00,70.63,70.63,70.47,70.5,783499995.0
2008-10-17 21:11:00,70.3,70.3,70.1,70.19,783499995.0
2008-10-17 21:12:00,70.18,70.2,70.06,70.18,783499995.0
2008-10-17 21:13:00,70.17,70.36,70.12,70.29,783499995.0
2008-10-17 21:14:00,70.28,70.32,70.17,70.26,783499995.0
2008-10-17 21:15:00,70.25,70.28,70.22,70.26,783499995.0
2008-10-17 21:16:00,70.27,70.35,70.23,70.25,783499995.0
2008-10-17 21:17:00,70.24,70.3,70.24,70.27,783499995.0
2008-10-17 21:18:00,70.26,70.28,70.23,70.28,783499995.0
2008-10-17 21:19:00,70.27,70.29,70.18,70.18,783499995.0
2008-10-17 21:20:00,70.2,70.21,70.05,70.05,783499995.0
2008-10-17 21:21:00,70.04,70.05,69.94,69.94,783499995.0
2008-10-17 21:22:00,69.93,70.17,69.89,70.14,783499995.0
2008-10-17 21:23:00,70.13,70.18,70.09,70.13,783499995.0
2008-10-17 21:24:00,70.12,70.15,70.07,70.15,783499995.0
2008-10-17 21:25:00,70.17,70.19,70.14,70.14,783499995.0
2008-10-17 21:26:00,70.15,70.19,70.14,70.18,783499995.0
2008-10-17 21:27:00,70.17,70.28,70.16,70.16,783499995.0
2008-10-17 21:28:00,70.17,70.2,70.15,70.16,783499995.0
2008-10-17 21:29:00,70.17,70.21,70.16,70.19,783499995.0
2008-10-17 21:30:00,70.2,70.23,70.14,70.21,783499995.0
2008-10-17 21:31:00,70.2,70.28,70.2,70.24,783499995.0
2008-10-17 21:32:00,70.25,70.29,70.22,70.24,783499995.0
2008-10-17 21:33:00,70.25,70.26,70.18,70.2,783499995.0
2008-10-17 21:34:00,70.19,70.22,70.17,70.19,783499995.0
2008-10-17 21:35:00,70.2,70.22,70.18,70.22,783499995.0
2008-10-17 21:36:00,70.21,70.22,70.15,70.17,783499995.0
2008-10-17 21:37:00,70.18,70.2,70.14,70.14,783499995.0
2008-10-17 21:38:00,70.13,70.15,69.96,69.97,783499995.0
2008-10-17 21:39:00,69.99,70.01,69.8,69.92,783499995.0
2008-10-17 21:40:00,69.91,70.08,69.91,70.02,783499995.0
2008-10-17 21:41:00,70.01,70.07,69.97,70.02,783499995.0
2008-10-17 21:42:00,70.0,70.07,69.99,70.05,783499995.0
2008-10-17 21:43:00,70.06,70.09,70.03,70.08,783499995.0
2008-10-17 21:44:00,70.07,70.28,70.06,70.27,783499995.0
2008-10-17 21:45:00,70.28,70.29,70.19,70.19,783499995.0
2008-10-17 21:46:00,70.2,70.2,69.97,69.97,783499995.0
2008-10-17 21:47:00,70.051,70.105,70.045,70.07,1356600001.0
2008-10-17 21:48:00,70.065,70.065,70.011,70.011,1054700010.0
2008-10-17 21:49:00,70.011,70.011,69.925,69.925,1008700009.0
2008-10-17 21:50:00,69.93,69.945,69.871,69.881,1673799989.0
2008-10-17 21:51:00,69.881,69.881,69.795,69.805,1130900001.0
2008-10-17 21:52:00,69.81,69.81,69.785,69.785,904400004.0
2008-10-17 21:53:00,69.795,69.82,69.77,69.795,1392099985.0
2008-10-17 21:54:00,69.79,69.85,69.79,69.85,1394299996.0
2008-10-17 21:55:00,69.86,69.86,69.78,69.79,1394299996.0
2008-10-17 21:56:00,69.78,69.91,69.78,69.9,1394299996.0
2008-10-17 21:57:00,69.915,69.915,69.855,69.865,1394299996.0
2008-10-17 21:58:00,69.87,69.87,69.821,69.821,757500008.0
2008-10-17 21:59:00,69.821,69.865,69.785,69.84,1225899995.0
2008-10-17 22:00:00,69.845,69.97,69.845,69.97,789499990.0
2008-10-17 22:01:00,69.96,69.96,69.91,69.91,372499995.0
2008-10-17 22:02:00,69.915,69.995,69.915,69.965,2010500003.0
2008-10-17 22:03:00,69.96,69.98,69.96,69.96,403399993.0
2008-10-17 22:04:00,69.965,70.03,69.955,70.03,1732300020.0
2008-10-17 22:05:00,70.03,70.085,70.025,70.07,784600004.0
2008-10-17 22:06:00,70.07,70.075,70.025,70.055,772400010.0
2008-10-17 22:07:00,70.031,70.1,70.031,70.08,1103100000.0
2008-10-17 22:08:00,70.061,70.285,70.061,70.125,1209800000.0
2008-10-17 22:09:00,70.125,70.155,70.115,70.13,1222400008.0
2008-10-17 22:10:00,70.13,70.145,70.11,70.145,1557999993.0
2008-10-17 22:11:00,70.145,70.145,70.1,70.1,320300004.0
2008-10-17 22:12:00,70.105,70.13,70.1,70.13,1115600003.0
2008-10-17 22:13:00,70.13,70.13,70.071,70.09,1839899990.0
2008-10-17 22:14:00,70.09,70.1,70.071,70.071,1253899983.0
2008-10-17 22:15:00,70.071,70.071,70.041,70.071,498700001.0
2008-10-17 22:16:00,70.071,70.071,69.92,69.93,1201299998.0
2008-10-17 22:17:00,69.91,69.935,69.91,69.92,621599996.0
2008-10-17 22:18:00,69.92,69.925,69.891,69.895,495500002.0
2008-10-17 22:19:00,69.91,69.915,69.805,69.89,1480600015.0
2008-10-17 22:20:00,69.895,69.95,69.885,69.915,459800002.0
2008-10-17 22:21:00,69.915,69.935,69.865,69.865,1042299999.0
2008-10-17 22:22:00,69.875,69.97,69.875,69.95,1532200002.0
2008-10-17 22:23:00,69.94,69.96,69.921,69.925,1473700004.0
2008-10-17 22:24:00,69.945,69.98,69.915,69.93,1455300002.0
2008-10-17 22:25:00,69.92,69.925,69.91,69.91,379099998.0
2008-10-17 22:26:00,69.91,69.915,69.875,69.875,236999995.0
2008-10-17 22:27:00,69.875,69.925,69.875,69.9,486699999.0
2008-10-17 22:28:00,69.9,69.9,69.89,69.89,451500004.0
2008-10-17 22:29:00,69.915,69.915,69.861,69.87,1574799996.0
2008-10-17 22:30:00,69.875,69.905,69.87,69.9,629700004.0
2008-10-17 22:31:00,69.9,69.9,69.865,69.865,669299990.0
2008-10-17 22:32:00,69.87,69.89,69.87,69.88,321600003.0
2008-10-17 22:33:00,69.905,69.905,69.875,69.89,180700001.0
2008-10-17 22:34:00,69.88,69.88,69.88,69.88,114500000.0
2008-10-17 22:35:00,69.92,69.99,69.92,69.975,857600003.0
2008-10-17 22:36:00,70.01,70.14,70.0,70.061,1333200001.0
2008-10-17 22:37:00,70.061,70.061,70.061,70.061,215900000.0
2008-10-17 22:38:00,70.061,70.061,69.99,69.99,329299999.0
2008-10-17 22:39:00,69.973,70.009,69.973,69.984,1005700014.0
2008-10-17 22:40:00,69.99,69.99,69.985,69.985,545500012.0
2008-10-17 22:41:00,69.99,70.0,69.98,70.0,821700002.0
2008-10-17 22:42:00,69.985,70.02,69.985,69.995,675200001.0
2008-10-17 22:43:00,69.995,69.995,69.995,69.995,106199996.0
2008-10-17 22:44:00,69.995,70.025,69.951,70.01,935600002.0
2008-10-17 22:45:00,70.01,70.02,69.995,70.005,712600006.0
2008-10-17 22:46:00,70.005,70.04,70.0,70.035,543900002.0
2008-10-17 22:47:00,70.035,70.035,70.0,70.01,692400007.0
2008-10-17 22:48:00,70.01,70.01,70.01,70.01,15600000.0
2008-10-17 22:49:00,69.991,69.991,69.991,69.991,114500000.0
2008-10-17 22:50:00,69.991,70.005,69.991,69.991,173599999.0
2008-10-17 22:51:00,69.995,69.995,69.991,69.991,123200000.0
2008-10-17 22:52:00,69.991,69.991,69.991,69.991,315000001.0
2008-10-17 22:53:00,69.991,69.991,69.991,69.991,73999998.0
2008-10-17 22:54:00,69.901,69.953,69.901,69.939,1126500007.0
2008-10-17 22:55:00,69.937,69.969,69.915,69.922,823199993.0
2008-10-17 22:56:00,69.93,69.935,69.905,69.925,235300003.0
2008-10-17 22:57:00,69.9,69.955,69.9,69.9,116500003.0
2008-10-17 22:58:00,69.89,69.915,69.89,69.9,215100001.0
2008-10-17 22:59:00,69.91,69.975,69.905,69.975,451299993.0
2008-10-19 23:00:00,70.55,70.568,70.209,70.564,2037100014.0
2008-10-19 23:01:00,70.568,70.625,70.568,70.625,2088300000.0
2008-10-19 23:04:00,70.635,70.645,70.603,70.603,1934700001.0
2008-10-19 23:05:00,70.605,70.655,70.605,70.62,1877099999.0
2008-10-19 23:06:00,70.636,70.636,70.561,70.583,1530999991.0
2008-10-19 23:07:00,70.526,70.531,70.391,70.531,1564100011.0
2008-10-19 23:08:00,70.505,70.604,70.447,70.604,839899996.0
2008-10-19 23:09:00,70.416,70.444,70.389,70.416,981699998.0
2008-10-19 23:10:00,70.442,70.464,70.421,70.464,1076899998.0
2008-10-19 23:11:00,70.459,70.513,70.459,70.504,839100008.0
2008-10-19 23:13:00,70.448,70.48,70.438,70.449,828500006.0
2008-10-19 23:14:00,70.407,70.459,70.374,70.4,1541399997.0
2008-10-19 23:15:00,70.405,70.446,70.383,70.398,1992200005.0
2008-10-19 23:16:00,70.426,70.426,70.117,70.258,1136999995.0
2008-10-19 23:17:00,70.25,70.25,69.96,69.96,18600000.0
2008-10-19 23:18:00,70.23,70.23,70.215,70.215,10600000.0
2008-10-19 23:19:00,70.215,70.23,70.215,70.23,6400000.0
2008-10-19 23:20:00,70.265,70.28,70.23,70.23,11000000.0
2008-10-19 23:21:00,70.265,70.28,70.23,70.23,8100000.0
2008-10-19 23:22:00,70.255,70.3,70.255,70.3,22300000.0
2008-10-19 23:23:00,70.28,70.28,70.28,70.28,5100000.0
2008-10-19 23:24:00,70.28,70.3,70.23,70.245,58700000.0
2008-10-19 23:25:00,70.25,70.25,70.145,70.21,143200000.0
2008-10-19 23:26:00,70.2,70.235,70.15,70.185,219700000.0
2008-10-19 23:27:00,70.185,70.205,70.17,70.205,59800000.0
2008-10-19 23:28:00,70.21,70.225,70.185,70.21,147000000.0
2008-10-19 23:29:00,70.215,70.235,70.17,70.175,98400000.0
2008-10-19 23:30:00,70.175,70.195,70.175,70.195,61300000.0
2008-10-19 23:31:00,70.175,70.185,70.135,70.17,193600000.0
2008-10-19 23:32:00,70.17,70.19,70.105,70.18,231000000.0
2008-10-19 23:33:00,70.18,70.18,70.125,70.145,179800000.0
2008-10-19 23:34:00,70.165,70.175,70.085,70.175,179400000.0
2008-10-19 23:35:00,70.15,70.185,70.115,70.165,121500000.0
2008-10-19 23:37:00,70.32,70.32,70.261,70.27,783000002.0
2008-10-19 23:38:00,70.265,70.265,70.265,70.265,56700001.0
2008-10-19 23:39:00,70.265,70.27,70.261,70.261,528599987.0
2008-10-19 23:40:00,70.261,70.261,70.261,70.261,396800010.0
2008-10-19 23:41:00,70.265,70.27,70.261,70.27,327699997.0
2008-10-19 23:42:00,70.261,70.261,70.261,70.261,91500000.0
2008-10-19 23:43:00,70.261,70.261,70.261,70.261,634599999.0
2008-10-19 23:44:00,70.261,70.261,70.261,70.261,1380400000.0
2008-10-19 23:45:00,70.261,70.261,70.18,70.18,730699990.0
2008-10-19 23:46:00,70.19,70.195,70.171,70.171,590100000.0
2008-10-19 23:47:00,70.18,70.205,70.18,70.185,217000002.0
2008-10-19 23:48:00,70.19,70.19,70.171,70.171,409599999.0
2008-10-19 23:49:00,70.171,70.18,70.171,70.171,467200000.0
2008-10-19 23:50:00,70.171,70.171,70.171,70.171,155099999.0
2008-10-19 23:51:00,70.171,70.171,70.171,70.171,82800003.0
2008-10-19 23:52:00,70.171,70.23,70.171,70.23,382999998.0
2008-10-19 23:53:00,70.245,70.25,70.2,70.215,793100007.0
2008-10-19 23:54:00,70.21,70.225,70.17,70.225,412600000.0
2008-10-19 23:55:00,70.21,70.23,70.21,70.23,477100005.0
2008-10-19 23:56:00,70.22,70.235,70.22,70.235,389299995.0
2008-10-19 23:57:00,70.225,70.225,70.22,70.22,351300004.0
2008-10-19 23:58:00,70.205,70.22,70.205,70.22,358800002.0
2008-10-19 23:59:00,70.215,70.225,70.195,70.225,1123400009.0
2008-10-20 00:00:00,70.255,70.31,70.21,70.251,1959399997.0
2008-10-20 00:01:00,70.27,70.285,70.251,70.285,983700005.0
2008-10-20 00:02:00,70.29,70.33,70.29,70.33,481699996.0
2008-10-20 00:03:00,70.33,70.42,70.33,70.42,1176199986.0
2008-10-20 00:04:00,70.42,70.44,70.42,70.44,507900000.0
2008-10-20 00:05:00,70.455,70.49,70.425,70.49,728799999.0
2008-10-20 00:06:00,70.5,70.505,70.48,70.49,971399995.0
2008-10-20 00:07:00,70.5,70.515,70.49,70.515,1026199979.0
2008-10-20 00:08:00,70.515,70.545,70.49,70.495,915099997.0
2008-10-20 00:09:00,70.495,70.505,70.461,70.461,1354000011.0
2008-10-20 00:10:00,70.461,70.461,70.315,70.315,800000012.0
2008-10-20 00:11:00,70.33,70.33,70.325,70.325,27200000.0
2008-10-20 00:12:00,70.31,70.355,70.3,70.305,720600001.0
2008-10-20 00:13:00,70.29,70.31,70.29,70.29,1128200004.0
2008-10-20 00:14:00,70.29,70.29,70.21,70.23,1823099975.0
2008-10-20 00:15:00,70.215,70.255,70.211,70.255,1823099975.0
2008-10-20 00:16:00,70.255,70.255,70.215,70.22,1855199998.0
2008-10-20 00:17:00,70.205,70.21,70.155,70.16,1701200013.0
2008-10-20 00:18:00,70.155,70.2,70.14,70.14,254699995.0
2008-10-20 00:19:00,70.145,70.15,70.13,70.14,602200009.0
2008-10-20 00:20:00,70.14,70.15,70.13,70.15,794500010.0
2008-10-20 00:21:00,70.15,70.15,70.116,70.125,1489100004.0
2008-10-20 00:22:00,70.12,70.125,70.12,70.121,407999985.0
2008-10-20 00:23:00,70.121,70.121,70.121,70.121,174000000.0
2008-10-20 00:24:00,70.121,70.155,70.116,70.121,832299998.0
2008-10-20 00:25:00,70.121,70.17,70.116,70.17,789300003.0
2008-10-20 00:26:00,70.155,70.27,70.155,70.21,845999999.0
2008-10-20 00:27:00,70.21,70.24,70.21,70.22,1216099995.0
2008-10-20 00:28:00,70.23,70.3,70.23,70.24,333199999.0
2008-10-20 00:29:00,70.23,70.25,70.22,70.24,333199999.0
2008-10-20 00:30:00,70.235,70.255,70.21,70.215,333199999.0
2008-10-20 00:31:00,70.22,70.235,70.21,70.21,1823599999.0
2008-10-20 00:32:00,70.215,70.225,70.206,70.215,776100003.0
2008-10-20 00:33:00,70.215,70.245,70.206,70.211,597599996.0
2008-10-20 00:34:00,70.211,70.22,70.206,70.211,238300002.0
2008-10-20 00:35:00,70.211,70.211,70.211,70.211,98200001.0
2008-10-20 00:36:00,70.215,70.215,70.206,70.211,129299999.0
2008-10-20 00:37:00,70.211,70.211,70.155,70.155,80500003.0
2008-10-20 00:38:00,70.165,70.2,70.165,70.185,472700009.0
2008-10-20 00:39:00,70.185,70.185,70.185,70.185,88599998.0
2008-10-20 00:40:00,70.175,70.235,70.175,70.235,391099999.0
2008-10-20 00:41:00,70.225,70.27,70.225,70.27,191800001.0
2008-10-20 00:42:00,70.245,70.27,70.215,70.23,884399993.0
2008-10-20 00:43:00,70.21,70.265,70.2,70.22,1421500000.0
2008-10-20 00:44:00,70.225,70.235,70.221,70.225,282400003.0
2008-10-20 00:45:00,70.225,70.225,70.216,70.221,102600001.0
2008-10-20 00:46:00,70.221,70.245,70.221,70.23,247000000.0
2008-10-20 00:47:00,70.235,70.255,70.22,70.255,387599997.0
2008-10-20 00:48:00,70.255,70.275,70.216,70.245,1016500003.0
2008-10-20 00:49:00,70.25,70.26,70.211,70.245,1217800000.0
2008-10-20 00:50:00,70.27,70.29,70.265,70.29,440300009.0
2008-10-20 00:51:00,70.29,70.31,70.275,70.285,679400004.0
2008-10-20 00:52:00,70.29,70.29,70.236,70.236,397900004.0
2008-10-20 00:53:00,70.241,70.31,70.235,70.255,1321099999.0
2008-10-20 00:54:00,70.255,70.285,70.241,70.25,593200001.0
2008-10-20 00:55:00,70.25,70.25,70.176,70.176,1060700006.0
2008-10-20 00:56:00,70.195,70.21,70.176,70.21,687700010.0
2008-10-20 00:57:00,70.21,70.215,70.195,70.215,594200001.0
2008-10-20 00:58:00,70.18,70.205,70.105,70.15,791499999.0
2008-10-20 00:59:00,70.14,70.14,69.87,69.87,1664299986.0
2008-10-20 01:00:00,69.86,69.96,69.85,69.94,1664299986.0
2008-10-20 01:01:00,69.92,69.975,69.89,69.915,1664299986.0
2008-10-20 01:02:00,69.915,70.02,69.915,69.965,1172999988.0
2008-10-20 01:03:00,69.99,69.99,69.855,69.88,1022250005.0
2008-10-20 01:04:00,69.89,69.955,69.87,69.915,916299990.0
2008-10-20 01:05:00,69.906,69.911,69.875,69.911,500599997.0
2008-10-20 01:06:00,69.911,69.945,69.875,69.935,710599995.0
2008-10-20 01:07:00,69.91,69.925,69.885,69.895,467100005.0
2008-10-20 01:08:00,69.92,69.93,69.9,69.92,1326199995.0
2008-10-20 01:09:00,69.91,69.98,69.91,69.96,1173300004.0
2008-10-20 01:10:00,69.98,69.99,69.95,69.99,1953700003.0
2008-10-20 01:11:00,69.98,70.05,69.96,70.04,1953700003.0
2008-10-20 01:12:00,70.08,70.18,70.04,70.11,1953700003.0
2008-10-20 01:13:00,70.131,70.16,70.13,70.145,1953700003.0
2008-10-20 01:14:00,70.15,70.155,70.095,70.1,1294099994.0
2008-10-20 01:15:00,70.12,70.16,70.1,70.13,1853599999.0
2008-10-20 01:16:00,70.135,70.17,70.13,70.155,1853599999.0
2008-10-20 01:17:00,70.155,70.155,70.07,70.071,1873599991.0
2008-10-20 01:18:00,70.101,70.101,70.045,70.055,510199993.0
2008-10-20 01:19:00,70.055,70.065,69.99,70.0,2086199988.0
2008-10-20 01:20:00,70.0,70.035,69.995,70.02,1693300003.0
2008-10-20 01:21:00,70.02,70.07,70.02,70.04,460900002.0
2008-10-20 01:22:00,70.045,70.05,70.03,70.035,460900002.0
2008-10-20 01:23:00,70.045,70.07,70.035,70.06,2033900023.0
2008-10-20 01:24:00,70.07,70.09,70.05,70.07,1795099995.0
2008-10-20 01:25:00,70.06,70.085,70.055,70.065,1795099995.0
2008-10-20 01:26:00,70.065,70.08,70.065,70.08,1069199991.0
2008-10-20 01:27:00,70.09,70.09,70.07,70.08,1209000007.0
2008-10-20 01:28:00,70.06,70.07,70.03,70.03,1209000007.0
2008-10-20 01:29:00,70.04,70.06,69.98,70.01,1209000007.0
2008-10-20 01:30:00,70.015,70.015,69.965,69.985,1209000007.0
2008-10-20 01:31:00,69.99,69.99,69.93,69.93,818100001.0
2008-10-20 01:32:00,69.95,69.99,69.925,69.975,1099100007.0
2008-10-20 01:33:00,69.99,70.04,69.99,70.01,1569199991.0
2008-10-20 01:34:00,70.02,70.06,70.02,70.05,1569199991.0
2008-10-20 01:35:00,70.05,70.085,70.05,70.085,1569199991.0
2008-10-20 01:36:00,70.07,70.14,70.07,70.14,676600000.0
2008-10-20 01:37:00,70.13,70.2,70.13,70.2,676600000.0
2008-10-20 01:38:00,70.19,70.22,70.18,70.19,676600000.0
2008-10-20 01:39:00,70.2,70.24,70.15,70.23,676600000.0
2008-10-20 01:40:00,70.23,70.23,70.206,70.215,676600000.0
2008-10-20 01:41:00,70.206,70.22,70.206,70.211,1470600007.0
2008-10-20 01:42:00,70.215,70.25,70.215,70.25,1799699980.0
2008-10-20 01:43:00,70.225,70.23,70.185,70.211,1192300001.0
2008-10-20 01:44:00,70.211,70.235,70.185,70.2,1812499992.0
2008-10-20 01:45:00,70.23,70.24,70.18,70.19,1672100006.0
2008-10-20 01:46:00,70.2,70.3,70.2,70.3,1672100006.0
2008-10-20 01:47:00,70.31,70.33,70.29,70.29,1672100006.0
2008-10-20 01:48:00,70.3,70.34,70.28,70.32,1672100006.0
2008-10-20 01:49:00,70.315,70.325,70.29,70.32,1672100006.0
2008-10-20 01:50:00,70.31,70.32,70.28,70.28,2137099986.0
2008-10-20 01:51:00,70.29,70.34,70.29,70.33,2137099986.0
2008-10-20 01:52:00,70.33,70.36,70.325,70.355,2137099986.0
2008-10-20 01:53:00,70.355,70.36,70.34,70.34,1567099994.0
2008-10-20 01:54:00,70.315,70.325,70.305,70.32,944399998.0
2008-10-20 01:55:00,70.32,70.365,70.3,70.365,1885500008.0
2008-10-20 01:56:00,70.38,70.45,70.36,70.43,1782700001.0
2008-10-20 01:57:00,70.42,70.45,70.42,70.43,1782700001.0
2008-10-20 01:58:00,70.425,70.475,70.425,70.47,1782700001.0
2008-10-20 01:59:00,70.48,70.49,70.46,70.47,1755000017.0
2008-10-20 02:00:00,70.48,70.54,70.46,70.46,1755000017.0
2008-10-20 02:01:00,70.47,70.52,70.46,70.51,1755000017.0
2008-10-20 02:02:00,70.5,70.56,70.5,70.56,1755000017.0
2008-10-20 02:03:00,70.55,70.55,70.51,70.51,1755000017.0
2008-10-20 02:04:00,70.52,70.55,70.51,70.55,1755000017.0
2008-10-20 02:05:00,70.54,70.58,70.53,70.55,1755000017.0
2008-10-20 02:06:00,70.54,70.58,70.52,70.58,1755000017.0
2008-10-20 02:07:00,70.57,70.63,70.55,70.63,1755000017.0
2008-10-20 02:08:00,70.62,70.68,70.6,70.66,1755000017.0
2008-10-20 02:09:00,70.65,70.68,70.64,70.66,1755000017.0
2008-10-20 02:10:00,70.68,70.69,70.54,70.54,1755000017.0
2008-10-20 02:11:00,70.55,70.57,70.51,70.51,1755000017.0
2008-10-20 02:12:00,70.511,70.511,70.455,70.455,1755000017.0
2008-10-20 02:13:00,70.46,70.47,70.41,70.41,1503300003.0
2008-10-20 02:14:00,70.43,70.46,70.39,70.46,1503300003.0
2008-10-20 02:15:00,70.445,70.47,70.44,70.455,1503300003.0
2008-10-20 02:16:00,70.47,70.47,70.435,70.44,1840199991.0
2008-10-20 02:17:00,70.43,70.44,70.43,70.44,1847800009.0
2008-10-20 02:18:00,70.46,70.5,70.46,70.48,1847800009.0
2008-10-20 02:19:00,70.48,70.48,70.46,70.47,1847800009.0
2008-10-20 02:20:00,70.48,70.5,70.47,70.49,1151299997.0
2008-10-20 02:21:00,70.49,70.54,70.49,70.54,1151299997.0
2008-10-20 02:22:00,70.55,70.6,70.55,70.58,1916600032.0
2008-10-20 02:23:00,70.59,70.62,70.59,70.61,1916600032.0
2008-10-20 02:24:00,70.61,70.65,70.595,70.64,1801800015.0
2008-10-20 02:25:00,70.65,70.66,70.6,70.62,776300003.0
2008-10-20 02:26:00,70.61,70.61,70.57,70.57,776300003.0
2008-10-20 02:27:00,70.585,70.595,70.56,70.595,776300003.0
2008-10-20 02:28:00,70.58,70.59,70.57,70.58,1462499994.0
2008-10-20 02:29:00,70.59,70.61,70.58,70.58,1462499994.0
2008-10-20 02:30:00,70.6,70.77,70.6,70.69,1462499994.0
2008-10-20 02:31:00,70.7,70.7,70.59,70.615,1462499994.0
2008-10-20 02:32:00,70.62,70.69,70.62,70.67,1425900009.0
2008-10-20 02:33:00,70.68,70.75,70.68,70.75,1425900009.0
2008-10-20 02:34:00,70.76,70.84,70.76,70.8,1425900009.0
2008-10-20 02:35:00,70.82,70.83,70.77,70.79,1425900009.0
2008-10-20 02:36:00,70.78,70.82,70.77,70.8,1425900009.0
2008-10-20 02:37:00,70.79,70.82,70.78,70.79,1425900009.0
2008-10-20 02:38:00,70.79,70.8,70.79,70.8,1425900009.0
2008-10-20 02:39:00,70.78,70.83,70.78,70.82,1727099996.0
2008-10-20 02:40:00,70.84,70.88,70.84,70.88,1727099996.0
2008-10-20 02:41:00,70.86,70.89,70.85,70.89,1905200010.0
2008-10-20 02:42:00,70.9,70.98,70.9,70.98,1905200010.0
2008-10-20 02:43:00,70.965,70.97,70.89,70.905,1905200010.0
2008-10-20 02:44:00,70.9,70.91,70.89,70.89,2040099994.0
2008-10-20 02:45:00,70.88,70.88,70.8,70.83,2040099994.0
2008-10-20 02:46:00,70.82,70.83,70.8,70.8,2040099994.0
2008-10-20 02:47:00,70.82,70.82,70.78,70.8,2040099994.0
2008-10-20 02:48:00,70.79,70.8,70.76,70.77,2040099994.0
2008-10-20 02:49:00,70.76,70.78,70.75,70.76,2040099994.0
2008-10-20 02:50:00,70.75,70.83,70.75,70.83,2040099994.0
2008-10-20 02:51:00,70.84,70.88,70.82,70.88,2040099994.0
2008-10-20 02:52:00,70.87,70.9,70.87,70.88,2040099994.0
2008-10-20 02:53:00,70.87,70.9,70.86,70.87,2040099994.0
2008-10-20 02:54:00,70.86,70.86,70.73,70.73,2040099994.0
2008-10-20 02:55:00,70.74,70.76,70.61,70.69,2040099994.0
2008-10-20 02:56:00,70.68,70.72,70.66,70.7,2040099994.0
2008-10-20 02:57:00,70.71,70.78,70.68,70.77,2040099994.0
2008-10-20 02:58:00,70.76,70.8,70.76,70.78,2040099994.0
2008-10-20 02:59:00,70.79,70.84,70.77,70.81,2040099994.0
2008-10-20 03:00:00,70.82,70.87,70.8,70.87,2040099994.0
2008-10-20 03:01:00,70.85,70.98,70.85,70.95,2040099994.0
2008-10-20 03:02:00,70.97,71.0,70.92,70.93,2040099994.0
2008-10-20 03:03:00,70.94,70.99,70.92,70.96,2040099994.0
2008-10-20 03:04:00,70.99,71.0,70.88,70.9,2040099994.0
2008-10-20 03:05:00,70.91,70.93,70.86,70.89,2040099994.0
2008-10-20 03:06:00,70.9,70.98,70.9,70.96,2040099994.0
2008-10-20 03:07:00,70.97,71.01,70.94,70.94,2040099994.0
2008-10-20 03:08:00,70.95,70.95,70.91,70.92,2040099994.0
2008-10-20 03:09:00,70.93,70.93,70.89,70.9,2040099994.0
2008-10-20 03:10:00,70.91,70.95,70.89,70.93,2040099994.0
2008-10-20 03:11:00,70.94,70.94,70.88,70.89,2040099994.0
2008-10-20 03:12:00,70.9,70.9,70.8,70.85,2040099994.0
2008-10-20 03:13:00,70.86,70.92,70.85,70.91,2040099994.0
2008-10-20 03:14:00,70.92,70.93,70.86,70.88,2040099994.0
2008-10-20 03:15:00,70.87,70.9,70.77,70.86,2040099994.0
2008-10-20 03:16:00,70.85,70.88,70.85,70.88,2040099994.0
2008-10-20 03:17:00,70.87,70.88,70.82,70.85,2040099994.0
2008-10-20 03:18:00,70.84,70.84,70.79,70.79,2040099994.0
2008-10-20 03:19:00,70.795,70.81,70.771,70.771,2040099994.0
2008-10-20 03:20:00,70.78,70.785,70.77,70.785,836800002.0
2008-10-20 03:21:00,70.78,70.85,70.77,70.77,1866900006.0
2008-10-20 03:22:00,70.78,70.78,70.74,70.74,1866900006.0
2008-10-20 03:23:00,70.75,70.79,70.75,70.79,1866900006.0
2008-10-20 03:24:00,70.77,70.77,70.73,70.74,1925900017.0
2008-10-20 03:25:00,70.755,70.765,70.73,70.745,1925900017.0
2008-10-20 03:26:00,70.73,70.74,70.73,70.74,1950400015.0
2008-10-20 03:27:00,70.73,70.74,70.73,70.73,1950400015.0
2008-10-20 03:28:00,70.74,70.83,70.74,70.82,1950400015.0
2008-10-20 03:29:00,70.83,70.84,70.82,70.83,1950400015.0
2008-10-20 03:30:00,70.85,70.89,70.83,70.85,1950400015.0
2008-10-20 03:31:00,70.84,70.86,70.8,70.84,1950400015.0
2008-10-20 03:32:00,70.83,70.85,70.77,70.81,1950400015.0
2008-10-20 03:33:00,70.815,70.87,70.815,70.87,1950400015.0
2008-10-20 03:34:00,70.88,70.89,70.87,70.87,1453799981.0
2008-10-20 03:35:00,70.88,70.89,70.84,70.87,1453799981.0
2008-10-20 03:36:00,70.86,70.87,70.86,70.87,1453799981.0
2008-10-20 03:37:00,70.88,70.88,70.85,70.85,1463400004.0
2008-10-20 03:38:00,70.86,70.86,70.77,70.78,1463400004.0
2008-10-20 03:39:00,70.79,70.81,70.77,70.8,1463400004.0
2008-10-20 03:40:00,70.81,70.82,70.75,70.75,1463400004.0
2008-10-20 03:41:00,70.76,70.78,70.73,70.77,1463400004.0
2008-10-20 03:42:00,70.76,70.84,70.76,70.79,1463400004.0
2008-10-20 03:43:00,70.82,70.85,70.8,70.84,1463400004.0
2008-10-20 03:44:00,70.85,70.87,70.83,70.84,1463400004.0
2008-10-20 03:45:00,70.83,70.89,70.83,70.89,1463400004.0
2008-10-20 03:46:00,70.91,70.91,70.856,70.89,1463400004.0
2008-10-20 03:47:00,70.89,70.89,70.87,70.875,925099998.0
2008-10-20 03:48:00,70.875,70.89,70.86,70.88,1095300008.0
2008-10-20 03:49:00,70.88,70.93,70.88,70.915,924399985.0
2008-10-20 03:50:00,70.92,70.96,70.91,70.95,2107799985.0
2008-10-20 03:51:00,70.94,70.98,70.94,70.98,2107799985.0
2008-10-20 03:52:00,70.97,70.99,70.96,70.96,2107799985.0
2008-10-20 03:53:00,70.97,70.98,70.9,70.93,2107799985.0
2008-10-20 03:54:00,70.94,70.94,70.83,70.87,2107799985.0
2008-10-20 03:55:00,70.88,70.885,70.84,70.855,2107799985.0
2008-10-20 03:56:00,70.855,70.865,70.84,70.855,1855700004.0
2008-10-20 03:57:00,70.85,70.86,70.845,70.85,865299991.0
2008-10-20 03:58:00,70.86,70.86,70.835,70.85,1544899991.0
2008-10-20 03:59:00,70.84,70.86,70.83,70.86,2042600018.0
2008-10-20 04:00:00,70.85,70.97,70.84,70.96,2042600018.0
2008-10-20 04:01:00,70.95,70.99,70.95,70.97,2042600018.0
2008-10-20 04:02:00,70.965,71.005,70.936,70.96,2042600018.0
2008-10-20 04:03:00,70.96,70.97,70.93,70.97,1583800001.0
2008-10-20 04:04:00,70.96,70.97,70.86,70.86,1583800001.0
2008-10-20 04:05:00,70.9,70.94,70.85,70.85,1583800001.0
2008-10-20 04:06:00,70.83,70.86,70.78,70.83,1583800001.0
2008-10-20 04:07:00,70.84,70.86,70.78,70.78,1583800001.0
2008-10-20 04:08:00,70.79,70.8,70.75,70.76,1583800001.0
2008-10-20 04:09:00,70.77,70.78,70.74,70.76,1583800001.0
2008-10-20 04:10:00,70.75,70.75,70.72,70.74,1583800001.0
2008-10-20 04:11:00,70.73,70.74,70.71,70.74,1583800001.0
2008-10-20 04:12:00,70.75,70.77,70.74,70.77,1583800001.0
2008-10-20 04:13:00,70.76,70.78,70.76,70.77,1583800001.0
2008-10-20 04:14:00,70.78,70.78,70.72,70.73,1583800001.0
2008-10-20 04:15:00,70.72,70.72,70.64,70.65,1583800001.0
2008-10-20 04:16:00,70.66,70.7,70.65,70.69,1583800001.0
2008-10-20 04:17:00,70.68,70.7,70.67,70.69,1583800001.0
2008-10-20 04:18:00,70.68,70.69,70.65,70.66,1583800001.0
2008-10-20 04:19:00,70.67,70.695,70.67,70.685,1583800001.0
2008-10-20 04:20:00,70.685,70.695,70.67,70.695,1955400013.0
2008-10-20 04:21:00,70.695,70.695,70.665,70.67,1658999999.0
2008-10-20 04:22:00,70.67,70.69,70.67,70.67,1500599997.0
2008-10-20 04:23:00,70.68,70.68,70.67,70.68,1394499997.0
2008-10-20 04:24:00,70.685,70.685,70.66,70.68,1394499997.0
2008-10-20 04:25:00,70.68,70.685,70.68,70.685,130700001.0
2008-10-20 04:26:00,70.685,70.695,70.675,70.69,1709299988.0
2008-10-20 04:27:00,70.69,70.69,70.665,70.67,1199500014.0
2008-10-20 04:28:00,70.67,70.67,70.645,70.67,1274700003.0
2008-10-20 04:29:00,70.675,70.675,70.665,70.675,1063999995.0
2008-10-20 04:30:00,70.675,70.675,70.66,70.67,538800004.0
2008-10-20 04:31:00,70.67,70.675,70.665,70.675,1182500005.0
2008-10-20 04:32:00,70.68,70.68,70.67,70.675,508399995.0
2008-10-20 04:33:00,70.675,70.675,70.66,70.665,932199993.0
2008-10-20 04:34:00,70.665,70.665,70.65,70.655,1417599996.0
2008-10-20 04:35:00,70.64,70.64,70.58,70.58,2005399992.0
2008-10-20 04:36:00,70.59,70.59,70.52,70.57,2005399992.0
2008-10-20 04:37:00,70.58,70.6,70.53,70.56,2005399992.0
2008-10-20 04:38:00,70.55,70.56,70.52,70.55,2005399992.0
2008-10-20 04:39:00,70.53,70.54,70.43,70.44,2005399992.0
2008-10-20 04:40:00,70.45,70.45,70.39,70.4,2005399992.0
2008-10-20 04:41:00,70.41,70.43,70.35,70.35,2005399992.0
2008-10-20 04:42:00,70.32,70.34,70.29,70.3,2005399992.0
2008-10-20 04:43:00,70.29,70.3,70.27,70.28,2005399992.0
2008-10-20 04:44:00,70.29,70.3,70.25,70.3,2005399992.0
2008-10-20 04:45:00,70.29,70.33,70.29,70.33,2005399992.0
2008-10-20 04:46:00,70.34,70.49,70.34,70.49,2005399992.0
2008-10-20 04:47:00,70.48,70.49,70.45,70.46,2005399992.0
2008-10-20 04:48:00,70.45,70.48,70.45,70.46,2005399992.0
2008-10-20 04:49:00,70.465,70.465,70.431,70.455,2005399992.0
2008-10-20 04:50:00,70.44,70.44,70.41,70.41,922600003.0
2008-10-20 04:51:00,70.39,70.42,70.31,70.41,922600003.0
2008-10-20 04:52:00,70.39,70.41,70.39,70.41,922600003.0
2008-10-20 04:53:00,70.42,70.44,70.41,70.43,922600003.0
2008-10-20 04:54:00,70.43,70.46,70.42,70.45,922600003.0
2008-10-20 04:55:00,70.45,70.49,70.45,70.49,1893700000.0
2008-10-20 04:56:00,70.48,70.49,70.43,70.44,849499992.0
2008-10-20 04:57:00,70.451,70.451,70.451,70.451,849499992.0
2008-10-20 04:58:00,70.44,70.475,70.44,70.475,1948499994.0
2008-10-20 04:59:00,70.465,70.47,70.455,70.46,1170599997.0
2008-10-20 05:00:00,70.46,70.47,70.435,70.445,2089100003.0
2008-10-20 05:01:00,70.45,70.45,70.45,70.45,1121999999.0
2008-10-20 05:02:00,70.46,70.49,70.45,70.49,1121999999.0
2008-10-20 05:03:00,70.5,70.52,70.5,70.515,1121999999.0
2008-10-20 05:04:00,70.52,70.55,70.52,70.52,865100002.0
2008-10-20 05:05:00,70.55,70.58,70.53,70.54,865100002.0
2008-10-20 05:06:00,70.53,70.56,70.53,70.55,865100002.0
2008-10-20 05:07:00,70.565,70.565,70.54,70.555,865100002.0
2008-10-20 05:08:00,70.56,70.59,70.54,70.59,2075300012.0
2008-10-20 05:09:00,70.58,70.65,70.57,70.65,2075300012.0
2008-10-20 05:10:00,70.66,70.72,70.65,70.69,2075300012.0
2008-10-20 05:11:00,70.68,70.69,70.65,70.65,2075300012.0
2008-10-20 05:12:00,70.66,70.69,70.61,70.62,2075300012.0
2008-10-20 05:13:00,70.665,70.705,70.601,70.705,2075300012.0
2008-10-20 05:14:00,70.695,70.705,70.68,70.685,1106399998.0
2008-10-20 05:15:00,70.67,70.68,70.64,70.68,1429699994.0
2008-10-20 05:16:00,70.67,70.68,70.67,70.68,1429699994.0
2008-10-20 05:17:00,70.67,70.71,70.67,70.71,1429699994.0
2008-10-20 05:18:00,70.72,70.78,70.71,70.74,1429699994.0
2008-10-20 05:19:00,70.73,70.74,70.72,70.74,1429699994.0
2008-10-20 05:20:00,70.735,70.75,70.72,70.73,1429699994.0
2008-10-20 05:21:00,70.74,70.74,70.74,70.74,976999994.0
2008-10-20 05:22:00,70.74,70.78,70.74,70.75,1474399998.0
2008-10-20 05:23:00,70.77,70.77,70.661,70.665,1818200005.0
2008-10-20 05:24:00,70.65,70.65,70.57,70.61,2118800001.0
2008-10-20 05:25:00,70.6,70.61,70.56,70.58,2118800001.0
2008-10-20 05:26:00,70.59,70.6,70.55,70.6,2118800001.0
2008-10-20 05:27:00,70.6,70.6,70.546,70.6,509999994.0
2008-10-20 05:28:00,70.6,70.61,70.6,70.61,1071099998.0
2008-10-20 05:29:00,70.61,70.61,70.61,70.61,241800005.0
2008-10-20 05:30:00,70.61,70.64,70.61,70.64,2046699999.0
2008-10-20 05:31:00,70.645,70.685,70.645,70.685,1470199993.0
2008-10-20 05:32:00,70.69,70.75,70.69,70.73,914700008.0
2008-10-20 05:33:00,70.74,70.75,70.72,70.75,914700008.0
2008-10-20 05:34:00,70.74,70.78,70.74,70.78,914700008.0
2008-10-20 05:35:00,70.8,70.81,70.785,70.79,914700008.0
2008-10-20 05:36:00,70.78,70.81,70.78,70.79,1172699995.0
2008-10-20 05:37:00,70.8,70.81,70.79,70.8,1172699995.0
2008-10-20 05:38:00,70.81,70.82,70.81,70.82,1172699995.0
2008-10-20 05:39:00,70.8,70.81,70.76,70.79,719199997.0
2008-10-20 05:40:00,70.795,70.795,70.775,70.775,719199997.0
2008-10-20 05:41:00,70.77,70.8,70.75,70.8,1565199983.0
2008-10-20 05:42:00,70.82,70.83,70.8,70.81,1565199983.0
2008-10-20 05:43:00,70.82,70.82,70.8,70.8,1565199983.0
2008-10-20 05:44:00,70.81,70.82,70.78,70.78,1565199983.0
2008-10-20 05:45:00,70.75,70.8,70.75,70.79,1565199983.0
2008-10-20 05:46:00,70.78,70.79,70.76,70.79,1565199983.0
2008-10-20 05:47:00,70.75,70.79,70.73,70.78,1565199983.0
2008-10-20 05:48:00,70.77,70.77,70.71,70.72,1565199983.0
2008-10-20 05:49:00,70.73,70.73,70.69,70.71,1565199983.0
2008-10-20 05:50:00,70.71,70.71,70.67,70.67,1565199983.0
2008-10-20 05:51:00,70.66,70.67,70.61,70.66,1916499985.0
2008-10-20 05:52:00,70.655,70.66,70.65,70.66,1916499985.0
2008-10-20 05:53:00,70.66,70.665,70.655,70.665,1159800008.0
2008-10-20 05:54:00,70.67,70.74,70.67,70.74,1772600019.0
2008-10-20 05:55:00,70.75,70.78,70.75,70.77,1772600019.0
2008-10-20 05:56:00,70.78,70.78,70.76,70.77,1772600019.0
2008-10-20 05:57:00,70.76,70.77,70.76,70.76,1772600019.0
2008-10-20 05:58:00,70.77,70.8,70.76,70.8,1772600019.0
2008-10-20 05:59:00,70.81,70.825,70.805,70.805,1772600019.0
2008-10-20 06:00:00,70.79,70.81,70.76,70.79,512900007.0
2008-10-20 06:01:00,70.785,70.795,70.78,70.78,512900007.0
2008-10-20 06:02:00,70.78,70.825,70.765,70.795,1431199999.0
2008-10-20 06:03:00,70.78,70.79,70.75,70.77,838899985.0
2008-10-20 06:04:00,70.79,70.8,70.77,70.795,838899985.0
2008-10-20 06:05:00,70.795,70.8,70.775,70.8,956100013.0
2008-10-20 06:06:00,70.8,70.8,70.78,70.8,1306400015.0
2008-10-20 06:07:00,70.8,70.835,70.795,70.82,1484299983.0
2008-10-20 06:08:00,70.82,70.9,70.81,70.88,1887999966.0
2008-10-20 06:09:00,70.89,70.9,70.87,70.89,1887999966.0
2008-10-20 06:10:00,70.92,70.92,70.89,70.9,1887999966.0
2008-10-20 06:11:00,70.91,70.95,70.86,70.93,1887999966.0
2008-10-20 06:12:00,70.92,70.98,70.92,70.97,1887999966.0
2008-10-20 06:13:00,70.99,71.0,70.95,70.95,1887999966.0
2008-10-20 06:14:00,70.96,71.04,70.94,71.02,1887999966.0
2008-10-20 06:15:00,71.03,71.06,71.01,71.05,1887999966.0
2008-10-20 06:16:00,71.06,71.06,70.99,71.03,1887999966.0
2008-10-20 06:17:00,71.02,71.06,71.01,71.04,1887999966.0
2008-10-20 06:18:00,71.05,71.06,71.045,71.06,1887999966.0
2008-10-20 06:19:00,71.05,71.06,71.01,71.06,2062200015.0
2008-10-20 06:20:00,71.08,71.12,71.06,71.09,2062200015.0
2008-10-20 06:21:00,71.08,71.11,71.06,71.07,2062200015.0
2008-10-20 06:22:00,71.08,71.1,71.04,71.09,2062200015.0
2008-10-20 06:23:00,71.07,71.12,71.04,71.1,2062200015.0
2008-10-20 06:24:00,71.09,71.15,71.08,71.15,2062200015.0
2008-10-20 06:25:00,71.13,71.14,71.07,71.08,2062200015.0
2008-10-20 06:26:00,71.09,71.15,71.08,71.12,2062200015.0
2008-10-20 06:27:00,71.11,71.16,71.11,71.16,2062200015.0
2008-10-20 06:28:00,71.15,71.24,71.13,71.24,2062200015.0
2008-10-20 06:29:00,71.23,71.27,71.22,71.27,2062200015.0
2008-10-20 06:30:00,71.26,71.28,71.25,71.26,2062200015.0
2008-10-20 06:31:00,71.25,71.27,71.24,71.24,2062200015.0
2008-10-20 06:32:00,71.25,71.25,71.22,71.25,2062200015.0
2008-10-20 06:33:00,71.23,71.25,71.18,71.19,2062200015.0
2008-10-20 06:34:00,71.18,71.19,71.16,71.19,2062200015.0
2008-10-20 06:35:00,71.18,71.24,71.18,71.2,2062200015.0
2008-10-20 06:36:00,71.21,71.23,71.195,71.22,2062200015.0
2008-10-20 06:37:00,71.22,71.24,71.22,71.22,1794399987.0
2008-10-20 06:38:00,71.21,71.22,71.19,71.21,1794399987.0
2008-10-20 06:39:00,71.2,71.23,71.17,71.17,1794399987.0
2008-10-20 06:40:00,71.18,71.21,71.17,71.17,1794399987.0
2008-10-20 06:41:00,71.18,71.21,71.16,71.21,1794399987.0
2008-10-20 06:42:00,71.22,71.36,71.22,71.36,1794399987.0
2008-10-20 06:43:00,71.35,71.41,71.35,71.39,1794399987.0
2008-10-20 06:44:00,71.4,71.42,71.37,71.4,1794399987.0
2008-10-20 06:45:00,71.41,71.41,71.31,71.32,1794399987.0
2008-10-20 06:46:00,71.33,71.4,71.33,71.37,1794399987.0
2008-10-20 06:47:00,71.36,71.37,71.33,71.35,1794399987.0
2008-10-20 06:48:00,71.34,71.38,71.31,71.38,1794399987.0
2008-10-20 06:49:00,71.39,71.4,71.34,71.37,1794399987.0
2008-10-20 06:50:00,71.38,71.39,71.37,71.39,1794399987.0
2008-10-20 06:51:00,71.4,71.4,71.36,71.36,1794399987.0
2008-10-20 06:52:00,71.35,71.38,71.34,71.35,1794399987.0
2008-10-20 06:53:00,71.36,71.37,71.35,71.37,1794399987.0
2008-10-20 06:54:00,71.38,71.4,71.37,71.4,1794399987.0
2008-10-20 06:55:00,71.39,71.47,71.39,71.46,1794399987.0
2008-10-20 06:56:00,71.45,71.51,71.44,71.5,1794399987.0
2008-10-20 06:57:00,71.51,71.54,71.47,71.47,1794399987.0
2008-10-20 06:58:00,71.46,71.49,71.43,71.47,1794399987.0
2008-10-20 06:59:00,71.46,71.47,71.42,71.45,1794399987.0
2008-10-20 07:00:00,71.46,71.5,71.39,71.39,1794399987.0
2008-10-20 07:01:00,71.41,71.44,71.39,71.42,1794399987.0
2008-10-20 07:02:00,71.43,71.47,71.41,71.46,1794399987.0
2008-10-20 07:03:00,71.47,71.49,71.46,71.47,1794399987.0
2008-10-20 07:04:00,71.48,71.53,71.47,71.53,1794399987.0
2008-10-20 07:05:00,71.52,71.59,71.51,71.59,1794399987.0
2008-10-20 07:06:00,71.58,71.6,71.56,71.56,1794399987.0
2008-10-20 07:07:00,71.57,71.57,71.53,71.55,1794399987.0
2008-10-20 07:08:00,71.54,71.54,71.43,71.47,1794399987.0
2008-10-20 07:09:00,71.46,71.47,71.38,71.4,1794399987.0
2008-10-20 07:10:00,71.41,71.47,71.41,71.43,1794399987.0
2008-10-20 07:11:00,71.44,71.44,71.4,71.41,1794399987.0
2008-10-20 07:12:00,71.4,71.4,71.33,71.33,1794399987.0
2008-10-20 07:13:00,71.34,71.35,71.33,71.35,1794399987.0
2008-10-20 07:14:00,71.36,71.36,71.325,71.33,1794399987.0
2008-10-20 07:15:00,71.33,71.4,71.33,71.4,2106999991.0
2008-10-20 07:16:00,71.39,71.41,71.37,71.38,2106999991.0
2008-10-20 07:17:00,71.39,71.41,71.36,71.36,2106999991.0
2008-10-20 07:18:00,71.37,71.38,71.37,71.38,2106999991.0
2008-10-20 07:19:00,71.37,71.39,71.36,71.39,2106999991.0
2008-10-20 07:20:00,71.4,71.42,71.395,71.415,2106999991.0
2008-10-20 07:21:00,71.42,71.43,71.415,71.43,2140599987.0
2008-10-20 07:22:00,71.43,71.48,71.43,71.46,1188900002.0
2008-10-20 07:23:00,71.47,71.47,71.43,71.43,1188900002.0
2008-10-20 07:24:00,71.42,71.42,71.4,71.4,1188900002.0
2008-10-20 07:25:00,71.411,71.415,71.405,71.405,1188900002.0
2008-10-20 07:26:00,71.39,71.42,71.34,71.35,716600001.0
2008-10-20 07:27:00,71.34,71.4,71.27,71.27,716600001.0
2008-10-20 07:28:00,71.28,71.28,71.26,71.26,716600001.0
2008-10-20 07:29:00,71.27,71.29,71.26,71.28,716600001.0
2008-10-20 07:30:00,71.3,71.305,71.3,71.305,716600001.0
2008-10-20 07:31:00,71.3,71.37,71.29,71.33,1868200007.0
2008-10-20 07:32:00,71.34,71.34,71.29,71.3,1868200007.0
2008-10-20 07:33:00,71.29,71.3,71.28,71.28,1868200007.0
2008-10-20 07:34:00,71.27,71.29,71.24,71.25,1868200007.0
2008-10-20 07:35:00,71.26,71.3,71.26,71.3,1868200007.0
2008-10-20 07:36:00,71.29,71.34,71.29,71.31,1868200007.0
2008-10-20 07:37:00,71.32,71.33,71.27,71.3,1868200007.0
2008-10-20 07:38:00,71.31,71.31,71.29,71.3,1868200007.0
2008-10-20 07:39:00,71.31,71.31,71.28,71.3,1868200007.0
2008-10-20 07:40:00,71.31,71.32,71.29,71.3,1868200007.0
2008-10-20 07:41:00,71.31,71.31,71.27,71.29,1868200007.0
2008-10-20 07:42:00,71.3,71.31,71.26,71.31,1868200007.0
2008-10-20 07:43:00,71.32,71.33,71.29,71.32,1868200007.0
2008-10-20 07:44:00,71.33,71.33,71.31,71.32,1868200007.0
2008-10-20 07:45:00,71.31,71.31,71.27,71.28,1868200007.0
2008-10-20 07:46:00,71.29,71.29,71.26,71.29,1868200007.0
2008-10-20 07:47:00,71.3,71.31,71.29,71.3,1868200007.0
2008-10-20 07:48:00,71.31,71.34,71.29,71.32,1868200007.0
2008-10-20 07:49:00,71.31,71.33,71.27,71.31,1868200007.0
2008-10-20 07:50:00,71.3,71.42,71.3,71.41,1868200007.0
2008-10-20 07:51:00,71.4,71.46,71.4,71.41,1868200007.0
2008-10-20 07:52:00,71.42,71.42,71.405,71.41,1868200007.0
2008-10-20 07:53:00,71.41,71.41,71.37,71.4,1713200000.0
2008-10-20 07:54:00,71.41,71.41,71.38,71.41,1713200000.0
2008-10-20 07:55:00,71.41,71.41,71.37,71.4,2129599984.0
2008-10-20 07:56:00,71.39,71.4,71.38,71.38,2129599984.0
2008-10-20 07:57:00,71.39,71.4,71.36,71.4,2129599984.0
2008-10-20 07:58:00,71.39,71.4,71.38,71.39,2129599984.0
2008-10-20 07:59:00,71.4,71.43,71.4,71.41,2129599984.0
2008-10-20 08:00:00,71.4,71.4,71.31,71.36,2129599984.0
2008-10-20 08:01:00,71.35,71.4,71.35,71.37,2129599984.0
2008-10-20 08:02:00,71.38,71.38,71.37,71.37,2129599984.0
2008-10-20 08:03:00,71.36,71.37,71.35,71.36,2129599984.0
2008-10-20 08:04:00,71.37,71.37,71.32,71.33,2129599984.0
2008-10-20 08:05:00,71.34,71.42,71.33,71.4,2129599984.0
2008-10-20 08:06:00,71.41,71.46,71.39,71.46,2129599984.0
2008-10-20 08:07:00,71.47,71.54,71.43,71.51,2129599984.0
2008-10-20 08:08:00,71.52,71.57,71.5,71.51,2129599984.0
2008-10-20 08:09:00,71.52,71.61,71.51,71.6,2129599984.0
2008-10-20 08:10:00,71.61,71.64,71.57,71.64,2129599984.0
2008-10-20 08:11:00,71.66,71.68,71.64,71.68,2129599984.0
2008-10-20 08:12:00,71.69,71.69,71.69,71.69,2129599984.0
2008-10-20 08:13:00,71.72,71.73,71.69,71.73,2129599984.0
2008-10-20 08:14:00,71.72,71.73,71.69,71.72,2129599984.0
2008-10-20 08:15:00,71.71,71.72,71.6,71.61,2129599984.0
2008-10-20 08:16:00,71.6,71.6,71.47,71.5,2129599984.0
2008-10-20 08:17:00,71.48,71.48,71.39,71.39,2129599984.0
2008-10-20 08:18:00,71.38,71.41,71.36,71.38,2129599984.0
2008-10-20 08:19:00,71.39,71.43,71.38,71.43,2129599984.0
2008-10-20 08:20:00,71.41,71.52,71.41,71.51,2129599984.0
2008-10-20 08:21:00,71.5,71.5,71.44,71.47,2129599984.0
2008-10-20 08:22:00,71.43,71.48,71.41,71.43,2129599984.0
2008-10-20 08:23:00,71.41,71.44,71.37,71.39,2129599984.0
2008-10-20 08:24:00,71.4,71.43,71.4,71.41,2129599984.0
2008-10-20 08:25:00,71.43,71.43,71.41,71.41,2129599984.0
2008-10-20 08:26:00,71.39,71.41,71.39,71.41,2129599984.0
2008-10-20 08:27:00,71.43,71.44,71.41,71.42,2129599984.0
2008-10-20 08:28:00,71.41,71.44,71.41,71.41,2129599984.0
2008-10-20 08:29:00,71.4,71.41,71.37,71.41,2129599984.0
2008-10-20 08:30:00,71.43,71.43,71.39,71.41,2129599984.0
2008-10-20 08:31:00,71.4,71.43,71.4,71.41,1815399986.0
2008-10-20 08:32:00,71.4,71.47,71.4,71.47,1815399986.0
2008-10-20 08:33:00,71.46,71.49,71.45,71.48,1815399986.0
2008-10-20 08:34:00,71.47,71.49,71.47,71.48,1815399986.0
2008-10-20 08:35:00,71.49,71.6,71.49,71.57,1815399986.0
2008-10-20 08:36:00,71.55,71.69,71.55,71.69,1815399986.0
2008-10-20 08:37:00,71.68,71.69,71.58,71.58,1815399986.0
2008-10-20 08:38:00,71.615,71.645,71.61,71.635,1815399986.0
2008-10-20 08:39:00,71.63,71.63,71.55,71.57,2033800011.0
2008-10-20 08:40:00,71.55,71.58,71.47,71.54,2033800011.0
2008-10-20 08:41:00,71.55,71.55,71.49,71.51,2033800011.0
2008-10-20 08:42:00,71.5,71.56,71.49,71.55,2033800011.0
2008-10-20 08:43:00,71.54,71.55,71.54,71.55,2033800011.0
2008-10-20 08:44:00,71.57,71.66,71.54,71.66,2033800011.0
2008-10-20 08:45:00,71.69,71.77,71.66,71.76,2033800011.0
2008-10-20 08:46:00,71.75,71.77,71.62,71.66,2033800011.0
2008-10-20 08:47:00,71.68,71.74,71.66,71.73,2033800011.0
2008-10-20 08:48:00,71.72,71.72,71.66,71.66,2033800011.0
2008-10-20 08:49:00,71.68,71.77,71.66,71.75,2033800011.0
2008-10-20 08:50:00,71.74,71.8,71.74,71.78,2033800011.0
2008-10-20 08:51:00,71.79,71.86,71.78,71.85,2033800011.0
2008-10-20 08:52:00,71.86,71.9,71.85,71.87,2033800011.0
2008-10-20 08:53:00,71.86,71.87,71.82,71.85,2033800011.0
2008-10-20 08:54:00,71.86,71.89,71.83,71.88,2033800011.0
2008-10-20 08:55:00,71.9,71.94,71.86,71.87,2033800011.0
2008-10-20 08:56:00,71.88,71.91,71.86,71.91,2033800011.0
2008-10-20 08:57:00,71.9,71.94,71.88,71.94,2033800011.0
2008-10-20 08:58:00,71.95,71.97,71.91,71.94,2033800011.0
2008-10-20 08:59:00,71.97,71.99,71.94,71.94,2033800011.0
2008-10-20 09:00:00,71.96,71.98,71.92,71.97,2033800011.0
2008-10-20 09:01:00,71.98,71.99,71.94,71.94,2033800011.0
2008-10-20 09:02:00,71.93,71.94,71.8,71.8,2033800011.0
2008-10-20 09:03:00,71.77,72.0,71.77,71.97,2033800011.0
2008-10-20 09:04:00,71.98,71.98,71.8,71.83,2033800011.0
2008-10-20 09:05:00,71.82,71.83,71.75,71.78,2033800011.0
2008-10-20 09:06:00,71.77,71.96,71.77,71.96,2033800011.0
2008-10-20 09:07:00,71.94,71.98,71.94,71.96,2033800011.0
2008-10-20 09:08:00,71.94,72.03,71.94,71.97,2033800011.0
2008-10-20 09:09:00,71.98,71.98,71.91,71.91,2033800011.0
2008-10-20 09:10:00,71.93,71.93,71.86,71.91,2033800011.0
2008-10-20 09:11:00,71.9,71.91,71.87,71.88,2033800011.0
2008-10-20 09:12:00,71.89,71.94,71.87,71.94,2033800011.0
2008-10-20 09:13:00,71.93,71.93,71.86,71.86,2033800011.0
2008-10-20 09:14:00,71.88,71.88,71.83,71.86,2033800011.0
2008-10-20 09:15:00,71.85,71.94,71.85,71.88,2033800011.0
2008-10-20 09:16:00,71.89,71.89,71.85,71.86,2033800011.0
2008-10-20 09:17:00,71.85,71.86,71.8,71.83,2033800011.0
2008-10-20 09:18:00,71.85,71.87,71.73,71.74,2033800011.0
2008-10-20 09:19:00,71.73,71.75,71.69,71.69,2033800011.0
2008-10-20 09:20:00,71.71,71.74,71.71,71.71,2033800011.0
2008-10-20 09:21:00,71.69,71.71,71.63,71.63,2033800011.0
2008-10-20 09:22:00,71.62,71.66,71.53,71.58,2033800011.0
2008-10-20 09:23:00,71.6,71.68,71.6,71.64,2033800011.0
2008-10-20 09:24:00,71.63,71.66,71.61,71.64,2033800011.0
2008-10-20 09:25:00,71.63,71.73,71.6,71.72,2033800011.0
2008-10-20 09:26:00,71.71,71.75,71.69,71.73,2033800011.0
2008-10-20 09:27:00,71.74,71.74,71.69,71.71,2033800011.0
2008-10-20 09:28:00,71.69,71.71,71.55,71.6,2033800011.0
2008-10-20 09:29:00,71.58,71.58,71.55,71.58,2033800011.0
2008-10-20 09:30:00,71.57,71.71,71.57,71.69,2033800011.0
2008-10-20 09:31:00,71.71,71.75,71.69,71.73,2033800011.0
2008-10-20 09:32:00,71.74,71.83,71.73,71.8,2033800011.0
2008-10-20 09:33:00,71.79,71.8,71.73,71.74,2033800011.0
2008-10-20 09:34:00,71.75,71.76,71.68,71.75,2033800011.0
2008-10-20 09:35:00,71.74,71.78,71.73,71.76,2033800011.0
2008-10-20 09:36:00,71.77,71.83,71.74,71.78,2033800011.0
2008-10-20 09:37:00,71.8,71.88,71.79,71.88,2033800011.0
2008-10-20 09:38:00,71.87,71.91,71.83,71.87,2033800011.0
2008-10-20 09:39:00,71.83,71.89,71.82,71.87,2033800011.0
2008-10-20 09:40:00,71.86,71.94,71.86,71.88,2033800011.0
2008-10-20 09:41:00,71.89,71.94,71.88,71.93,2033800011.0
2008-10-20 09:42:00,71.91,71.91,71.78,71.79,2033800011.0
2008-10-20 09:43:00,71.8,71.87,71.8,71.83,2033800011.0
2008-10-20 09:44:00,71.85,71.85,71.83,71.85,2033800011.0
2008-10-20 09:45:00,71.86,71.87,71.8,71.8,2033800011.0
2008-10-20 09:46:00,71.77,71.83,71.73,71.83,2033800011.0
2008-10-20 09:47:00,71.82,71.9,71.79,71.79,2033800011.0
2008-10-20 09:48:00,71.78,71.83,71.75,71.78,2033800011.0
2008-10-20 09:49:00,71.79,71.86,71.78,71.86,2033800011.0
2008-10-20 09:50:00,71.85,71.87,71.8,71.83,2033800011.0
2008-10-20 09:51:00,71.85,71.87,71.82,71.87,2033800011.0
2008-10-20 09:52:00,71.86,71.94,71.85,71.85,2033800011.0
2008-10-20 09:53:00,71.83,71.9,71.83,71.83,2033800011.0
2008-10-20 09:54:00,71.85,71.86,71.8,71.86,2033800011.0
2008-10-20 09:55:00,71.85,71.94,71.85,71.91,2033800011.0
2008-10-20 09:56:00,71.9,71.9,71.83,71.87,2033800011.0
2008-10-20 09:57:00,71.86,71.86,71.8,71.83,2033800011.0
2008-10-20 09:58:00,71.82,71.83,71.79,71.82,2033800011.0
2008-10-20 09:59:00,71.83,71.83,71.8,71.83,2033800011.0
2008-10-20 10:00:00,71.82,71.82,71.6,71.61,2033800011.0
2008-10-20 10:01:00,71.58,71.66,71.58,71.64,2033800011.0
2008-10-20 10:02:00,71.65,71.72,71.61,71.69,2033800011.0
2008-10-20 10:03:00,71.68,71.71,71.66,71.68,2033800011.0
2008-10-20 10:04:00,71.69,71.74,71.61,71.61,2033800011.0
2008-10-20 10:05:00,71.62,71.78,71.61,71.76,2033800011.0
2008-10-20 10:06:00,71.75,71.78,71.71,71.74,2033800011.0
2008-10-20 10:07:00,71.75,71.76,71.62,71.66,2033800011.0
2008-10-20 10:08:00,71.69,71.83,71.66,71.77,2033800011.0
2008-10-20 10:09:00,71.76,71.8,71.73,71.77,2033800011.0
2008-10-20 10:10:00,71.76,71.76,71.73,71.75,2033800011.0
2008-10-20 10:11:00,71.74,71.77,71.69,71.69,2033800011.0
2008-10-20 10:12:00,71.71,71.74,71.71,71.72,2033800011.0
2008-10-20 10:13:00,71.73,71.73,71.58,71.69,2033800011.0
2008-10-20 10:14:00,71.66,71.72,71.66,71.72,2033800011.0
2008-10-20 10:15:00,71.71,71.71,71.64,71.66,2033800011.0
2008-10-20 10:16:00,71.68,71.68,71.58,71.6,2033800011.0
2008-10-20 10:17:00,71.58,71.62,71.47,71.5,2033800011.0
2008-10-20 10:18:00,71.51,71.55,71.46,71.47,2033800011.0
2008-10-20 10:19:00,71.46,71.47,71.36,71.39,2033800011.0
2008-10-20 10:20:00,71.44,71.44,71.36,71.38,2033800011.0
2008-10-20 10:21:00,71.37,71.4,71.33,71.39,2033800011.0
2008-10-20 10:22:00,71.4,71.48,71.38,71.46,2033800011.0
2008-10-20 10:23:00,71.47,71.49,71.43,71.47,2033800011.0
2008-10-20 10:24:00,71.48,71.49,71.44,71.44,2033800011.0
2008-10-20 10:25:00,71.43,71.46,71.41,71.46,2033800011.0
2008-10-20 10:26:00,71.47,71.55,71.44,71.53,2033800011.0
2008-10-20 10:27:00,71.53,71.55,71.515,71.515,2033800011.0
2008-10-20 10:28:00,71.52,71.52,71.35,71.39,1807099998.0
2008-10-20 10:29:00,71.38,71.47,71.38,71.44,1807099998.0
2008-10-20 10:30:00,71.43,71.46,71.41,71.44,1807099998.0
2008-10-20 10:31:00,71.46,71.52,71.44,71.51,1807099998.0
2008-10-20 10:32:00,71.5,71.55,71.49,71.49,1807099998.0
2008-10-20 10:33:00,71.5,71.6,71.5,71.58,1807099998.0
2008-10-20 10:34:00,71.57,71.61,71.51,71.52,1807099998.0
2008-10-20 10:35:00,71.54,71.56,71.54,71.56,1807099998.0
2008-10-20 10:36:00,71.54,71.55,71.53,71.54,1865200005.0
2008-10-20 10:37:00,71.55,71.57,71.55,71.55,1865200005.0
2008-10-20 10:38:00,71.54,71.6,71.54,71.58,1694000003.0
2008-10-20 10:39:00,71.6,71.6,71.55,71.58,1694000003.0
2008-10-20 10:40:00,71.57,71.6,71.57,71.58,1694000003.0
2008-10-20 10:41:00,71.6,71.61,71.57,71.61,1694000003.0
2008-10-20 10:42:00,71.64,71.64,71.51,71.51,1694000003.0
2008-10-20 10:43:00,71.54,71.57,71.51,71.55,1694000003.0
2008-10-20 10:44:00,71.54,71.57,71.53,71.55,1694000003.0
2008-10-20 10:45:00,71.58,71.66,71.58,71.6,1694000003.0
2008-10-20 10:46:00,71.61,71.65,71.57,71.58,1694000003.0
2008-10-20 10:47:00,71.59,71.6,71.55,71.55,1694000003.0
2008-10-20 10:48:00,71.58,71.58,71.49,71.54,1694000003.0
2008-10-20 10:49:00,71.53,71.54,71.51,71.52,1694000003.0
2008-10-20 10:50:00,71.5,71.58,71.5,71.57,1694000003.0
2008-10-20 10:51:00,71.58,71.61,71.55,71.58,1694000003.0
2008-10-20 10:52:00,71.55,71.64,71.55,71.6,1694000003.0
2008-10-20 10:53:00,71.58,71.65,71.58,71.63,1694000003.0
2008-10-20 10:54:00,71.62,71.63,71.55,71.57,1694000003.0
2008-10-20 10:55:00,71.55,71.58,71.53,71.55,1694000003.0
2008-10-20 10:56:00,71.57,71.6,71.52,71.55,1694000003.0
2008-10-20 10:57:00,71.54,71.58,71.54,71.55,1694000003.0
2008-10-20 10:58:00,71.57,71.68,71.55,71.62,1694000003.0
2008-10-20 10:59:00,71.61,71.62,71.58,71.58,1694000003.0
2008-10-20 11:00:00,71.62,71.69,71.62,71.65,1694000003.0
2008-10-20 11:01:00,71.66,71.66,71.58,71.61,1694000003.0
2008-10-20 11:02:00,71.6,71.68,71.6,71.66,1694000003.0
2008-10-20 11:03:00,71.68,71.75,71.66,71.66,1694000003.0
2008-10-20 11:04:00,71.65,71.66,71.63,71.65,1694000003.0
2008-10-20 11:05:00,71.66,71.66,71.62,71.66,1694000003.0
2008-10-20 11:06:00,71.64,71.74,71.63,71.74,1694000003.0
2008-10-20 11:07:00,71.76,71.81,71.74,71.74,1694000003.0
2008-10-20 11:08:00,71.73,71.8,71.73,71.74,1694000003.0
2008-10-20 11:09:00,71.73,71.74,71.64,71.72,1694000003.0
2008-10-20 11:10:00,71.68,71.78,71.68,71.77,1694000003.0
2008-10-20 11:11:00,71.76,71.76,71.64,71.74,1694000003.0
2008-10-20 11:12:00,71.75,71.79,71.74,71.77,1694000003.0
2008-10-20 11:13:00,71.78,71.8,71.76,71.78,1694000003.0
2008-10-20 11:14:00,71.79,71.88,71.79,71.85,1694000003.0
2008-10-20 11:15:00,71.86,71.86,71.72,71.83,1694000003.0
2008-10-20 11:16:00,71.85,71.88,71.82,71.83,1694000003.0
2008-10-20 11:17:00,71.86,71.86,71.83,71.83,1694000003.0
2008-10-20 11:18:00,71.84,71.87,71.835,71.87,1694000003.0
2008-10-20 11:19:00,71.86,71.9,71.78,71.79,1807800007.0
2008-10-20 11:20:00,71.77,71.78,71.72,71.72,1807800007.0
2008-10-20 11:21:00,71.71,71.83,71.71,71.83,1807800007.0
2008-10-20 11:22:00,71.82,71.82,71.78,71.8,1807800007.0
2008-10-20 11:23:00,71.82,71.9,71.8,71.88,1807800007.0
2008-10-20 11:24:00,71.89,71.89,71.85,71.86,1807800007.0
2008-10-20 11:25:00,71.85,71.86,71.8,71.83,1807800007.0
2008-10-20 11:26:00,71.8,71.83,71.8,71.82,1807800007.0
2008-10-20 11:27:00,71.8,71.8,71.75,71.76,1807800007.0
2008-10-20 11:28:00,71.77,71.78,71.68,71.78,1807800007.0
2008-10-20 11:29:00,71.79,71.79,71.73,71.73,1807800007.0
2008-10-20 11:30:00,71.74,71.79,71.69,71.78,1807800007.0
2008-10-20 11:31:00,71.79,71.83,71.78,71.8,1807800007.0
2008-10-20 11:32:00,71.82,71.83,71.76,71.76,1807800007.0
2008-10-20 11:33:00,71.75,71.8,71.69,71.73,1807800007.0
2008-10-20 11:34:00,71.71,71.73,71.65,71.68,1807800007.0
2008-10-20 11:35:00,71.69,71.72,71.66,71.72,1807800007.0
2008-10-20 11:36:00,71.73,71.75,71.71,71.72,1807800007.0
2008-10-20 11:37:00,71.71,71.72,71.69,71.69,1807800007.0
2008-10-20 11:38:00,71.71,71.71,71.66,71.68,1807800007.0
2008-10-20 11:39:00,71.66,71.68,71.66,71.66,1807800007.0
2008-10-20 11:40:00,71.68,71.72,71.66,71.66,1807800007.0
2008-10-20 11:41:00,71.68,71.71,71.665,71.675,1807800007.0
2008-10-20 11:42:00,71.66,71.69,71.64,71.64,666199994.0
2008-10-20 11:43:00,71.63,71.67,71.63,71.65,666199994.0
2008-10-20 11:44:00,71.64,71.64,71.61,71.62,666199994.0
2008-10-20 11:45:00,71.61,71.62,71.58,71.6,666199994.0
2008-10-20 11:46:00,71.58,71.6,71.55,71.6,666199994.0
2008-10-20 11:47:00,71.58,71.61,71.57,71.6,666199994.0
2008-10-20 11:48:00,71.58,71.61,71.57,71.6,666199994.0
2008-10-20 11:49:00,71.61,71.75,71.61,71.66,666199994.0
2008-10-20 11:50:00,71.68,71.68,71.66,71.66,666199994.0
2008-10-20 11:51:00,71.65,71.66,71.6,71.61,666199994.0
2008-10-20 11:52:00,71.62,71.65,71.6,71.64,666199994.0
2008-10-20 11:53:00,71.61,71.66,71.6,71.6,666199994.0
2008-10-20 11:54:00,71.61,71.64,71.58,71.62,666199994.0
2008-10-20 11:55:00,71.61,71.63,71.61,71.62,666199994.0
2008-10-20 11:56:00,71.61,71.62,71.58,71.61,666199994.0
2008-10-20 11:57:00,71.6,71.64,71.58,71.61,666199994.0
2008-10-20 11:58:00,71.62,71.62,71.6,71.6,666199994.0
2008-10-20 11:59:00,71.6,71.65,71.58,71.63,1489899996.0
2008-10-20 12:00:00,71.62,71.66,71.62,71.66,1489899996.0
2008-10-20 12:01:00,71.65,71.74,71.65,71.73,1489899996.0
2008-10-20 12:02:00,71.72,71.73,71.68,71.69,1489899996.0
2008-10-20 12:03:00,71.68,71.68,71.53,71.53,1489899996.0
2008-10-20 12:04:00,71.52,71.58,71.51,71.57,1489899996.0
2008-10-20 12:05:00,71.58,71.61,71.54,71.55,1489899996.0
2008-10-20 12:06:00,71.54,71.64,71.47,71.55,1489899996.0
2008-10-20 12:07:00,71.54,71.57,71.53,71.57,1489899996.0
2008-10-20 12:08:00,71.58,71.58,71.54,71.54,1489899996.0
2008-10-20 12:09:00,71.55,71.55,71.44,71.46,1489899996.0
2008-10-20 12:10:00,71.47,71.55,71.46,71.52,1489899996.0
2008-10-20 12:11:00,71.51,71.51,71.41,71.41,1489899996.0
2008-10-20 12:12:00,71.44,71.46,71.41,71.41,1489899996.0
2008-10-20 12:13:00,71.4,71.4,71.3,71.39,1489899996.0
2008-10-20 12:14:00,71.38,71.46,71.38,71.43,1489899996.0
2008-10-20 12:15:00,71.44,71.44,71.39,71.39,1489899996.0
2008-10-20 12:16:00,71.38,71.43,71.38,71.43,1489899996.0
2008-10-20 12:17:00,71.41,71.44,71.39,71.43,1489899996.0
2008-10-20 12:18:00,71.43,71.445,71.43,71.445,1489899996.0
2008-10-20 12:19:00,71.43,71.44,71.41,71.41,1679400005.0
2008-10-20 12:20:00,71.4,71.4,71.37,71.39,1679400005.0
2008-10-20 12:21:00,71.38,71.4,71.38,71.39,1679400005.0
2008-10-20 12:22:00,71.38,71.43,71.38,71.39,1679400005.0
2008-10-20 12:23:00,71.4,71.4,71.36,71.37,1679400005.0
2008-10-20 12:24:00,71.36,71.39,71.35,71.35,1679400005.0
2008-10-20 12:25:00,71.33,71.37,71.33,71.35,1679400005.0
2008-10-20 12:26:00,71.355,71.37,71.355,71.37,1679400005.0
2008-10-20 12:27:00,71.375,71.4,71.37,71.39,1915099987.0
2008-10-20 12:28:00,71.39,71.39,71.33,71.33,1714800010.0
2008-10-20 12:29:00,71.32,71.33,71.25,71.25,1714800010.0
2008-10-20 12:30:00,71.26,71.3,71.25,71.29,1714800010.0
2008-10-20 12:31:00,71.3,71.33,71.29,71.3,1714800010.0
2008-10-20 12:32:00,71.32,71.32,71.28,71.3,1714800010.0
2008-10-20 12:33:00,71.29,71.29,71.21,71.21,1714800010.0
2008-10-20 12:34:00,71.19,71.22,71.13,71.16,1714800010.0
2008-10-20 12:35:00,71.13,71.18,71.13,71.18,1714800010.0
2008-10-20 12:36:00,71.19,71.23,71.16,71.22,1714800010.0
2008-10-20 12:37:00,71.21,71.24,71.16,71.16,1714800010.0
2008-10-20 12:38:00,71.15,71.16,71.15,71.16,1714800010.0
2008-10-20 12:39:00,71.17,71.185,71.165,71.185,1714800010.0
2008-10-20 12:40:00,71.16,71.19,71.16,71.19,1130200008.0
2008-10-20 12:41:00,71.18,71.3,71.18,71.28,1130200008.0
2008-10-20 12:42:00,71.27,71.27,71.21,71.21,1130200008.0
2008-10-20 12:43:00,71.22,71.25,71.21,71.22,1130200008.0
2008-10-20 12:44:00,71.23,71.35,71.23,71.33,1130200008.0
2008-10-20 12:45:00,71.32,71.55,71.32,71.5,1130200008.0
2008-10-20 12:46:00,71.49,71.54,71.49,71.52,1130200008.0
2008-10-20 12:47:00,71.53,71.55,71.41,71.41,1130200008.0
2008-10-20 12:48:00,71.43,71.47,71.41,71.47,1130200008.0
2008-10-20 12:49:00,71.46,71.46,71.27,71.27,1130200008.0
2008-10-20 12:50:00,71.26,71.33,71.18,71.33,1130200008.0
2008-10-20 12:51:00,71.32,71.36,71.27,71.28,1130200008.0
2008-10-20 12:52:00,71.29,71.32,71.27,71.31,1130200008.0
2008-10-20 12:53:00,71.32,71.34,71.3,71.3,1130200008.0
2008-10-20 12:54:00,71.32,71.33,71.3,71.33,1130200008.0
2008-10-20 12:55:00,71.36,71.36,71.22,71.22,1130200008.0
2008-10-20 12:56:00,71.23,71.23,71.19,71.19,1130200008.0
2008-10-20 12:57:00,71.18,71.29,71.13,71.29,1130200008.0
2008-10-20 12:58:00,71.3,71.36,71.27,71.35,1130200008.0
2008-10-20 12:59:00,71.36,71.44,71.33,71.44,1130200008.0
2008-10-20 13:00:00,71.43,71.47,71.35,71.36,1130200008.0
2008-10-20 13:01:00,71.365,71.365,71.26,71.265,1130200008.0
2008-10-20 13:02:00,71.265,71.285,71.245,71.285,1027899996.0
2008-10-20 13:03:00,71.24,71.27,70.91,70.93,1878900004.0
2008-10-20 13:04:00,70.94,71.08,70.93,71.04,1878900004.0
2008-10-20 13:05:00,71.05,71.06,70.94,70.94,1878900004.0
2008-10-20 13:06:00,70.96,70.98,70.88,70.9,1878900004.0
2008-10-20 13:07:00,70.89,70.9,70.78,70.79,1878900004.0
2008-10-20 13:08:00,70.8,70.83,70.69,70.78,1878900004.0
2008-10-20 13:09:00,70.79,70.99,70.78,70.93,1878900004.0
2008-10-20 13:10:00,70.94,70.98,70.91,70.94,1878900004.0
2008-10-20 13:11:00,70.93,70.98,70.87,70.88,1878900004.0
2008-10-20 13:12:00,70.89,70.89,70.82,70.86,1878900004.0
2008-10-20 13:13:00,70.87,70.88,70.79,70.8,1878900004.0
2008-10-20 13:14:00,70.82,70.83,70.78,70.8,1878900004.0
2008-10-20 13:15:00,70.83,70.83,70.79,70.83,1878900004.0
2008-10-20 13:16:00,70.83,70.845,70.74,70.75,1878900004.0
2008-10-20 13:17:00,70.73,70.76,70.68,70.69,1086399999.0
2008-10-20 13:18:00,70.72,70.72,70.64,70.68,1086399999.0
2008-10-20 13:19:00,70.69,70.69,70.64,70.69,1086399999.0
2008-10-20 13:20:00,70.68,70.75,70.61,70.61,1086399999.0
2008-10-20 13:21:00,70.62,70.62,70.55,70.58,1086399999.0
2008-10-20 13:22:00,70.6,70.61,70.44,70.46,1086399999.0
2008-10-20 13:23:00,70.44,70.44,70.3,70.32,1086399999.0
2008-10-20 13:24:00,70.33,70.44,70.3,70.43,1086399999.0
2008-10-20 13:25:00,70.41,70.53,70.41,70.53,1086399999.0
2008-10-20 13:26:00,70.54,70.555,70.535,70.55,1086399999.0
2008-10-20 13:27:00,70.555,70.56,70.465,70.52,1738199997.0
2008-10-20 13:28:00,70.5,70.51,70.41,70.43,1816400002.0
2008-10-20 13:29:00,70.435,70.435,70.41,70.43,1816400002.0
2008-10-20 13:30:00,70.43,70.46,70.39,70.39,1947599996.0
2008-10-20 13:31:00,70.38,70.51,70.38,70.5,1817199990.0
2008-10-20 13:32:00,70.51,70.58,70.5,70.55,1817199990.0
2008-10-20 13:33:00,70.54,70.55,70.34,70.34,1817199990.0
2008-10-20 13:34:00,70.33,70.36,70.13,70.23,1817199990.0
2008-10-20 13:35:00,70.24,70.41,70.24,70.37,1817199990.0
2008-10-20 13:36:00,70.38,70.44,70.345,70.44,1817199990.0
2008-10-20 13:37:00,70.43,70.47,70.42,70.425,1993599972.0
2008-10-20 13:38:00,70.425,70.465,70.405,70.415,2041100007.0
2008-10-20 13:39:00,70.4,70.43,70.33,70.35,2125199997.0
2008-10-20 13:40:00,70.33,70.33,70.23,70.24,2125199997.0
2008-10-20 13:41:00,70.25,70.37,70.23,70.3,2125199997.0
2008-10-20 13:42:00,70.32,70.39,70.32,70.36,2125199997.0
2008-10-20 13:43:00,70.36,70.39,70.355,70.39,2125199997.0
2008-10-20 13:44:00,70.39,70.415,70.385,70.405,1418000001.0
2008-10-20 13:45:00,70.405,70.43,70.405,70.42,1374100003.0
2008-10-20 13:46:00,70.42,70.43,70.405,70.42,1564299995.0
2008-10-20 13:47:00,70.4,70.55,70.4,70.52,689900002.0
2008-10-20 13:48:00,70.525,70.525,70.515,70.52,689900002.0
2008-10-20 13:49:00,70.52,70.575,70.52,70.575,738100002.0
2008-10-20 13:50:00,70.575,70.575,70.53,70.535,1550100010.0
2008-10-20 13:51:00,70.535,70.57,70.515,70.525,1564100011.0
2008-10-20 13:52:00,70.515,70.52,70.36,70.38,2104000005.0
2008-10-20 13:53:00,70.39,70.48,70.37,70.41,1954400029.0
2008-10-20 13:54:00,70.42,70.42,70.325,70.36,1954400029.0
2008-10-20 13:55:00,70.37,70.41,70.355,70.395,1615700008.0
2008-10-20 13:56:00,70.4,70.49,70.395,70.48,1432600010.0
2008-10-20 13:57:00,70.48,70.545,70.48,70.485,1889999982.0
2008-10-20 13:58:00,70.485,70.55,70.475,70.51,1467899992.0
2008-10-20 13:59:00,70.52,70.525,70.475,70.485,1293500001.0
2008-10-20 14:00:00,70.48,70.54,70.445,70.455,2009299995.0
2008-10-20 14:01:00,70.455,70.605,70.435,70.605,1595100002.0
2008-10-20 14:02:00,70.6,70.63,70.47,70.53,1506499992.0
2008-10-20 14:03:00,70.52,70.63,70.515,70.585,1506499992.0
2008-10-20 14:04:00,70.59,70.615,70.545,70.565,1696800003.0
2008-10-20 14:05:00,70.565,70.615,70.55,70.615,1762199983.0
2008-10-20 14:06:00,70.61,70.685,70.61,70.64,1845700006.0
2008-10-20 14:07:00,70.64,70.695,70.6,70.695,2020400002.0
2008-10-20 14:08:00,70.695,70.75,70.695,70.73,1550700007.0
2008-10-20 14:09:00,70.715,70.725,70.65,70.67,1652800002.0
2008-10-20 14:10:00,70.67,70.67,70.625,70.63,1772599985.0
2008-10-20 14:11:00,70.62,70.62,70.5,70.515,1690299985.0
2008-10-20 14:12:00,70.515,70.52,70.42,70.46,1619599989.0
2008-10-20 14:13:00,70.46,70.495,70.45,70.49,1254299981.0
2008-10-20 14:14:00,70.485,70.525,70.45,70.45,1388599995.0
2008-10-20 14:15:00,70.445,70.45,70.41,70.425,1301399995.0
2008-10-20 14:16:00,70.415,70.415,70.37,70.405,1305699995.0
2008-10-20 14:17:00,70.405,70.53,70.395,70.525,1408999991.0
2008-10-20 14:18:00,70.52,70.53,70.48,70.51,1329799993.0
2008-10-20 14:19:00,70.505,70.51,70.485,70.49,876799994.0
2008-10-20 14:20:00,70.49,70.49,70.455,70.46,1370499993.0
2008-10-20 14:21:00,70.41,70.41,70.35,70.39,1595999990.0
2008-10-20 14:22:00,70.38,70.53,70.36,70.48,1595999990.0
2008-10-20 14:23:00,70.49,70.54,70.445,70.465,1595999990.0
2008-10-20 14:24:00,70.47,70.53,70.415,70.43,2059399992.0
2008-10-20 14:25:00,70.435,70.44,70.41,70.42,1540499972.0
2008-10-20 14:26:00,70.415,70.49,70.41,70.455,1552799997.0
2008-10-20 14:27:00,70.46,70.49,70.45,70.475,1800399991.0
2008-10-20 14:28:00,70.465,70.53,70.465,70.485,1219699994.0
2008-10-20 14:29:00,70.485,70.54,70.485,70.525,1345099987.0
2008-10-20 14:30:00,70.51,70.525,70.49,70.495,1749399993.0
2008-10-20 14:31:00,70.5,70.58,70.49,70.58,1987299988.0
2008-10-20 14:32:00,70.6,70.6,70.47,70.47,1987299988.0
2008-10-20 14:33:00,70.48,70.57,70.48,70.57,1987299988.0
2008-10-20 14:34:00,70.575,70.58,70.51,70.525,1987299988.0
2008-10-20 14:35:00,70.525,70.585,70.525,70.57,1758599998.0
2008-10-20 14:36:00,70.57,70.585,70.545,70.555,2010399987.0
2008-10-20 14:37:00,70.545,70.56,70.52,70.55,1705300004.0
2008-10-20 14:38:00,70.57,70.61,70.57,70.61,2095599992.0
2008-10-20 14:39:00,70.62,70.64,70.6,70.63,2095599992.0
2008-10-20 14:40:00,70.655,70.66,70.57,70.62,2095599992.0
2008-10-20 14:41:00,70.615,70.645,70.595,70.63,1916699999.0
2008-10-20 14:42:00,70.64,70.79,70.64,70.75,2075199994.0
2008-10-20 14:43:00,70.75,70.77,70.685,70.735,2075199994.0
2008-10-20 14:44:00,70.74,70.74,70.68,70.73,2072200004.0
2008-10-20 14:45:00,70.72,70.83,70.72,70.83,2072200004.0
2008-10-20 14:46:00,70.845,70.885,70.825,70.85,2072200004.0
2008-10-20 14:47:00,70.845,70.865,70.79,70.79,1861999993.0
2008-10-20 14:48:00,70.785,70.87,70.785,70.85,1650699997.0
2008-10-20 14:49:00,70.845,70.85,70.805,70.835,1419800007.0
2008-10-20 14:50:00,70.83,70.83,70.735,70.74,1380200002.0
2008-10-20 14:51:00,70.74,70.81,70.725,70.77,1569400004.0
2008-10-20 14:52:00,70.775,70.785,70.73,70.73,833399992.0
2008-10-20 14:53:00,70.73,70.83,70.73,70.77,1477699993.0
2008-10-20 14:54:00,70.78,70.79,70.75,70.79,615400004.0
2008-10-20 14:55:00,70.79,70.79,70.71,70.72,1872400003.0
2008-10-20 14:56:00,70.725,70.725,70.645,70.645,1207400002.0
2008-10-20 14:57:00,70.655,70.655,70.595,70.595,1607399997.0
2008-10-20 14:58:00,70.59,70.62,70.535,70.535,2090400002.0
2008-10-20 14:59:00,70.54,70.54,70.45,70.47,1563700009.0
2008-10-20 15:00:00,70.465,70.47,70.41,70.415,1905600007.0
2008-10-20 15:01:00,70.41,70.43,70.33,70.335,1631499985.0
2008-10-20 15:02:00,70.32,70.43,70.3,70.41,1459500000.0
2008-10-20 15:03:00,70.395,70.49,70.39,70.475,1459500000.0
2008-10-20 15:04:00,70.47,70.47,70.41,70.415,1718300001.0
2008-10-20 15:05:00,70.415,70.45,70.395,70.43,1455799988.0
2008-10-20 15:06:00,70.41,70.46,70.41,70.44,2090899998.0
2008-10-20 15:07:00,70.46,70.52,70.44,70.505,2090899998.0
2008-10-20 15:08:00,70.51,70.51,70.465,70.485,1680499998.0
2008-10-20 15:09:00,70.485,70.485,70.37,70.38,1865699985.0
2008-10-20 15:10:00,70.38,70.41,70.33,70.34,1749099995.0
2008-10-20 15:11:00,70.34,70.375,70.33,70.365,973100024.0
2008-10-20 15:12:00,70.37,70.41,70.29,70.29,1613699992.0
2008-10-20 15:13:00,70.28,70.39,70.22,70.33,1847100005.0
2008-10-20 15:14:00,70.3,70.305,70.255,70.26,1847100005.0
2008-10-20 15:15:00,70.26,70.31,70.23,70.23,1740599987.0
2008-10-20 15:16:00,70.25,70.26,70.19,70.22,1736600031.0
2008-10-20 15:17:00,70.225,70.28,70.225,70.25,1736600031.0
2008-10-20 15:18:00,70.25,70.335,70.25,70.27,1961299990.0
2008-10-20 15:19:00,70.27,70.37,70.27,70.335,1832700006.0
2008-10-20 15:20:00,70.33,70.5,70.32,70.46,1918599992.0
2008-10-20 15:21:00,70.47,70.49,70.425,70.445,1918599992.0
2008-10-20 15:22:00,70.435,70.44,70.395,70.42,1130100002.0
2008-10-20 15:23:00,70.42,70.42,70.33,70.335,1969500005.0
2008-10-20 15:24:00,70.32,70.41,70.32,70.39,2110300001.0
2008-10-20 15:25:00,70.38,70.39,70.25,70.27,2110300001.0
2008-10-20 15:26:00,70.29,70.37,70.28,70.37,2110300001.0
2008-10-20 15:27:00,70.38,70.38,70.27,70.29,2110300001.0
2008-10-20 15:28:00,70.3,70.32,70.26,70.3,2110300001.0
2008-10-20 15:29:00,70.32,70.35,70.28,70.33,2110300001.0
2008-10-20 15:30:00,70.32,70.33,70.18,70.18,2110300001.0
2008-10-20 15:31:00,70.16,70.35,70.12,70.32,2110300001.0
2008-10-20 15:32:00,70.31,70.35,70.2,70.2,2110300001.0
2008-10-20 15:33:00,70.19,70.21,70.08,70.14,2110300001.0
2008-10-20 15:34:00,70.13,70.28,70.1,70.27,2110300001.0
2008-10-20 15:35:00,70.29,70.5,70.26,70.36,2110300001.0
2008-10-20 15:36:00,70.37,70.39,70.25,70.26,2110300001.0
2008-10-20 15:37:00,70.27,70.41,70.24,70.37,2110300001.0
2008-10-20 15:38:00,70.36,70.54,70.33,70.53,2110300001.0
2008-10-20 15:39:00,70.54,70.54,70.38,70.38,2110300001.0
2008-10-20 15:40:00,70.39,70.46,70.38,70.46,2110300001.0
2008-10-20 15:41:00,70.44,70.49,70.35,70.38,2110300001.0
2008-10-20 15:42:00,70.39,70.39,70.32,70.33,2110300001.0
2008-10-20 15:43:00,70.32,70.33,70.21,70.26,2110300001.0
2008-10-20 15:44:00,70.25,70.37,70.21,70.3,2110300001.0
2008-10-20 15:45:00,70.28,70.3,70.22,70.27,2110300001.0
2008-10-20 15:46:00,70.28,70.4,70.28,70.35,2110300001.0
2008-10-20 15:47:00,70.33,70.36,70.27,70.35,2110300001.0
2008-10-20 15:48:00,70.33,70.39,70.3,70.37,2110300001.0
2008-10-20 15:49:00,70.36,70.39,70.33,70.39,2110300001.0
2008-10-20 15:50:00,70.4,70.58,70.39,70.58,2110300001.0
2008-10-20 15:51:00,70.57,70.66,70.57,70.63,2110300001.0
2008-10-20 15:52:00,70.62,70.77,70.61,70.74,2110300001.0
2008-10-20 15:53:00,70.72,70.89,70.71,70.88,2110300001.0
2008-10-20 15:54:00,70.89,70.89,70.77,70.83,2110300001.0
2008-10-20 15:55:00,70.84,70.85,70.78,70.79,2110300001.0
2008-10-20 15:56:00,70.8,71.04,70.8,71.0,2110300001.0
2008-10-20 15:57:00,71.01,71.19,71.01,71.13,2110300001.0
2008-10-20 15:58:00,71.14,71.16,71.04,71.08,2110300001.0
2008-10-20 15:59:00,71.05,71.07,70.94,70.99,2110300001.0
2008-10-20 16:00:00,71.0,71.46,71.0,71.46,2110300001.0
2008-10-20 16:01:00,71.47,71.53,71.32,71.44,2110300001.0
2008-10-20 16:02:00,71.43,71.44,71.15,71.15,2110300001.0
2008-10-20 16:03:00,71.16,71.23,71.16,71.19,2110300001.0
2008-10-20 16:04:00,71.18,71.24,71.08,71.11,2110300001.0
2008-10-20 16:05:00,71.1,71.15,71.0,71.02,2110300001.0
2008-10-20 16:06:00,71.03,71.05,70.91,70.91,2110300001.0
2008-10-20 16:07:00,70.89,71.04,70.86,70.99,2110300001.0
2008-10-20 16:08:00,71.0,71.11,70.98,71.11,2110300001.0
2008-10-20 16:09:00,71.1,71.12,71.02,71.08,2110300001.0
2008-10-20 16:10:00,71.09,71.125,71.025,71.085,2110300001.0
2008-10-20 16:11:00,71.11,71.16,71.08,71.16,1946199993.0
2008-10-20 16:12:00,71.15,71.15,70.97,71.02,1946199993.0
2008-10-20 16:13:00,71.015,71.025,70.855,70.865,1946199993.0
2008-10-20 16:14:00,70.86,70.91,70.82,70.88,1620900002.0
2008-10-20 16:15:00,70.91,70.94,70.78,70.8,1620900002.0
2008-10-20 16:16:00,70.82,70.86,70.79,70.86,1620900002.0
2008-10-20 16:17:00,70.85,71.0,70.83,71.0,1620900002.0
2008-10-20 16:18:00,71.01,71.07,70.93,70.94,1620900002.0
2008-10-20 16:19:00,70.96,71.0,70.86,70.88,1620900002.0
2008-10-20 16:20:00,70.87,70.9,70.83,70.86,1620900002.0
2008-10-20 16:21:00,70.88,71.01,70.88,70.93,1620900002.0
2008-10-20 16:22:00,70.91,71.05,70.9,71.0,1620900002.0
2008-10-20 16:23:00,70.99,71.01,70.8,70.8,1620900002.0
2008-10-20 16:24:00,70.79,70.8,70.63,70.66,1620900002.0
2008-10-20 16:25:00,70.68,70.72,70.66,70.68,1620900002.0
2008-10-20 16:26:00,70.69,70.71,70.6,70.6,1620900002.0
2008-10-20 16:27:00,70.61,70.76,70.58,70.69,1620900002.0
2008-10-20 16:28:00,70.68,70.71,70.62,70.62,1620900002.0
2008-10-20 16:29:00,70.59,70.61,70.57,70.58,1620900002.0
2008-10-20 16:30:00,70.57,70.58,70.51,70.55,1620900002.0
2008-10-20 16:31:00,70.54,70.73,70.51,70.6,1620900002.0
2008-10-20 16:32:00,70.58,70.62,70.53,70.54,1620900002.0
2008-10-20 16:33:00,70.53,70.72,70.52,70.63,1620900002.0
2008-10-20 16:34:00,70.64,70.69,70.58,70.68,1620900002.0
2008-10-20 16:35:00,70.69,70.73,70.55,70.55,1620900002.0
2008-10-20 16:36:00,70.58,70.69,70.58,70.65,1620900002.0
2008-10-20 16:37:00,70.66,70.69,70.61,70.65,1620900002.0
2008-10-20 16:38:00,70.66,70.68,70.54,70.55,1620900002.0
2008-10-20 16:39:00,70.57,70.69,70.55,70.66,1620900002.0
2008-10-20 16:40:00,70.65,70.66,70.61,70.66,1620900002.0
2008-10-20 16:41:00,70.65,70.65,70.54,70.55,1620900002.0
2008-10-20 16:42:00,70.55,70.665,70.545,70.595,1620900002.0
2008-10-20 16:43:00,70.6,70.61,70.5,70.61,2058899991.0
2008-10-20 16:44:00,70.62,70.69,70.61,70.65,2058899991.0
2008-10-20 16:45:00,70.66,70.74,70.64,70.71,2058899991.0
2008-10-20 16:46:00,70.72,70.77,70.65,70.66,2058899991.0
2008-10-20 16:47:00,70.65,70.86,70.65,70.8,2058899991.0
2008-10-20 16:48:00,70.79,70.83,70.75,70.76,2058899991.0
2008-10-20 16:49:00,70.77,70.8,70.75,70.78,2058899991.0
2008-10-20 16:50:00,70.785,70.82,70.745,70.75,1986700010.0
2008-10-20 16:51:00,70.755,70.76,70.635,70.635,1873899997.0
2008-10-20 16:52:00,70.65,70.72,70.6,70.71,1520499997.0
2008-10-20 16:53:00,70.69,70.7,70.655,70.655,1520499997.0
2008-10-20 16:54:00,70.65,70.66,70.47,70.48,2002199992.0
2008-10-20 16:55:00,70.49,70.52,70.42,70.45,2002199992.0
2008-10-20 16:56:00,70.41,70.47,70.36,70.41,2002199992.0
2008-10-20 16:57:00,70.4,70.41,70.33,70.4,2002199992.0
2008-10-20 16:58:00,70.43,70.465,70.425,70.445,2002199992.0
2008-10-20 16:59:00,70.47,70.89,70.47,70.89,1444099998.0
2008-10-20 17:00:00,70.88,70.88,70.8,70.85,1444099998.0
2008-10-20 17:01:00,70.83,70.87,70.76,70.78,1444099998.0
2008-10-20 17:02:00,70.79,70.8,70.72,70.77,1444099998.0
2008-10-20 17:03:00,70.76,70.78,70.74,70.77,1444099998.0
2008-10-20 17:04:00,70.745,70.75,70.695,70.715,1444099998.0
2008-10-20 17:05:00,70.72,70.735,70.64,70.665,1961299995.0
2008-10-20 17:06:00,70.65,70.78,70.64,70.74,1338199989.0
2008-10-20 17:07:00,70.715,70.775,70.705,70.735,1338199989.0
2008-10-20 17:08:00,70.755,70.76,70.705,70.705,1111399998.0
2008-10-20 17:09:00,70.705,70.715,70.605,70.605,1901800003.0
2008-10-20 17:10:00,70.6,70.6,70.4,70.5,2068900008.0
2008-10-20 17:11:00,70.54,70.55,70.33,70.33,2068900008.0
2008-10-20 17:12:00,70.35,70.39,70.33,70.36,2068900008.0
2008-10-20 17:13:00,70.38,70.44,70.37,70.39,2068900008.0
2008-10-20 17:14:00,70.4,70.46,70.39,70.39,2068900008.0
2008-10-20 17:15:00,70.38,70.51,70.35,70.46,2068900008.0
2008-10-20 17:16:00,70.47,70.58,70.47,70.57,2068900008.0
2008-10-20 17:17:00,70.56,70.615,70.535,70.605,2068900008.0
2008-10-20 17:18:00,70.61,70.69,70.57,70.64,1868600017.0
2008-10-20 17:19:00,70.65,70.87,70.65,70.74,1868600017.0
2008-10-20 17:20:00,70.75,70.89,70.74,70.8,1868600017.0
2008-10-20 17:21:00,70.78,70.8,70.69,70.76,1868600017.0
2008-10-20 17:22:00,70.74,70.78,70.65,70.66,1868600017.0
2008-10-20 17:23:00,70.65,70.68,70.57,70.65,1868600017.0
2008-10-20 17:24:00,70.645,70.745,70.645,70.71,1868600017.0
2008-10-20 17:25:00,70.73,70.78,70.69,70.73,1568699996.0
2008-10-20 17:26:00,70.72,70.76,70.68,70.72,1568699996.0
2008-10-20 17:27:00,70.715,70.715,70.585,70.59,1568699996.0
2008-10-20 17:28:00,70.61,70.75,70.58,70.73,1812800022.0
2008-10-20 17:29:00,70.74,70.79,70.55,70.6,1812800022.0
2008-10-20 17:30:00,70.62,70.78,70.62,70.75,1812800022.0
2008-10-20 17:31:00,70.74,70.87,70.72,70.73,1812800022.0
2008-10-20 17:32:00,70.72,70.74,70.69,70.69,1812800022.0
2008-10-20 17:33:00,70.68,70.71,70.64,70.67,1812800022.0
2008-10-20 17:34:00,70.66,70.69,70.53,70.6,1812800022.0
2008-10-20 17:35:00,70.59,70.675,70.575,70.66,1812800022.0
2008-10-20 17:36:00,70.66,70.76,70.61,70.61,1334000002.0
2008-10-20 17:37:00,70.61,70.62,70.6,70.61,1334000002.0
2008-10-20 17:38:00,70.61,70.61,70.57,70.595,719399994.0
2008-10-20 17:39:00,70.595,70.62,70.57,70.605,1369500002.0
2008-10-20 17:40:00,70.6,70.63,70.56,70.63,1572400008.0
2008-10-20 17:41:00,70.62,70.62,70.515,70.595,1737600003.0
2008-10-20 17:42:00,70.59,70.61,70.59,70.6,780499990.0
2008-10-20 17:43:00,70.6,70.765,70.6,70.765,1960499997.0
2008-10-20 17:44:00,70.77,70.79,70.73,70.74,1607799994.0
2008-10-20 17:45:00,70.75,70.87,70.72,70.73,2054399999.0
2008-10-20 17:46:00,70.74,70.8,70.62,70.76,2054399999.0
2008-10-20 17:47:00,70.76,70.825,70.755,70.8,2054399999.0
2008-10-20 17:48:00,70.8,70.91,70.79,70.87,1820299998.0
2008-10-20 17:49:00,70.87,70.91,70.855,70.855,1187700014.0
2008-10-20 17:50:00,70.86,70.875,70.8,70.85,1382400008.0
2008-10-20 17:51:00,70.805,70.88,70.805,70.88,1297000000.0
2008-10-20 17:52:00,70.88,70.88,70.84,70.85,890900003.0
2008-10-20 17:53:00,70.865,70.865,70.65,70.65,1043500001.0
2008-10-20 17:54:00,70.68,70.79,70.55,70.79,1814200009.0
2008-10-20 17:55:00,70.8,70.94,70.8,70.91,1814200009.0
2008-10-20 17:56:00,70.9,70.94,70.77,70.79,1814200009.0
2008-10-20 17:57:00,70.82,70.87,70.78,70.8,1814200009.0
2008-10-20 17:58:00,70.77,70.89,70.77,70.89,1814200009.0
2008-10-20 17:59:00,70.92,70.96,70.825,70.825,1814200009.0
2008-10-20 18:00:00,70.82,70.84,70.815,70.83,609599995.0
2008-10-20 18:01:00,70.83,70.83,70.79,70.82,960600001.0
2008-10-20 18:02:00,70.82,70.85,70.79,70.85,1053900006.0
2008-10-20 18:03:00,70.85,70.85,70.68,70.695,1672299999.0
2008-10-20 18:04:00,70.715,70.815,70.7,70.81,1114300008.0
2008-10-20 18:05:00,70.8,70.8,70.69,70.76,1740200006.0
2008-10-20 18:06:00,70.76,70.815,70.76,70.81,1364599998.0
2008-10-20 18:07:00,70.81,70.81,70.73,70.73,1187800011.0
2008-10-20 18:08:00,70.735,70.765,70.72,70.73,1481100000.0
2008-10-20 18:09:00,70.725,70.73,70.68,70.7,1092900003.0
2008-10-20 18:10:00,70.69,70.71,70.68,70.68,691600006.0
2008-10-20 18:11:00,70.71,70.78,70.71,70.78,2030100002.0
2008-10-20 18:12:00,70.79,70.81,70.67,70.75,2030100002.0
2008-10-20 18:13:00,70.74,70.76,70.7,70.76,1048900007.0
2008-10-20 18:14:00,70.76,70.76,70.72,70.755,584499996.0
2008-10-20 18:15:00,70.74,70.78,70.73,70.745,1875099984.0
2008-10-20 18:17:00,70.905,70.99,70.9,70.94,1226800002.0
2008-10-20 18:18:00,70.95,71.0,70.92,70.94,2146100011.0
2008-10-20 18:19:00,70.96,71.0,70.925,71.0,2146100011.0
2008-10-20 18:20:00,71.0,71.0,70.855,70.86,2026300003.0
2008-10-20 18:21:00,70.86,70.9,70.825,70.9,1388699995.0
2008-10-20 18:22:00,70.9,70.94,70.895,70.94,888999988.0
2008-10-20 18:23:00,70.94,70.96,70.93,70.93,830499997.0
2008-10-20 18:24:00,70.92,70.98,70.9,70.9,943700005.0
2008-10-20 18:25:00,70.9,70.915,70.85,70.88,1778400002.0
2008-10-20 18:26:00,70.88,70.97,70.88,70.94,1486299996.0
2008-10-20 18:27:00,70.94,70.94,70.86,70.86,1711300004.0
2008-10-20 18:28:00,70.85,70.92,70.85,70.88,973500003.0
2008-10-20 18:29:00,70.87,70.87,70.83,70.86,1149199998.0
2008-10-20 18:30:00,70.85,70.85,70.77,70.805,1978000003.0
2008-10-20 18:31:00,70.8,70.87,70.8,70.805,2034299994.0
2008-10-20 18:32:00,70.805,70.83,70.77,70.8,1565500018.0
2008-10-20 18:33:00,70.8,70.89,70.77,70.89,1774599995.0
2008-10-20 18:34:00,70.85,71.0,70.85,70.98,1774599995.0
2008-10-20 18:35:00,70.97,71.015,70.92,70.99,1774599995.0
2008-10-20 18:36:00,70.98,70.98,70.865,70.94,1650600005.0
2008-10-20 18:37:00,70.94,70.95,70.91,70.91,553999998.0
2008-10-20 18:38:00,70.91,70.92,70.855,70.855,356599999.0
2008-10-20 18:39:00,70.845,70.86,70.83,70.85,956700010.0
2008-10-20 18:40:00,70.85,70.86,70.7,70.745,1437199998.0
2008-10-20 18:41:00,70.74,70.8,70.72,70.8,1302900001.0
2008-10-20 18:42:00,70.8,70.84,70.78,70.78,1103600002.0
2008-10-20 18:43:00,70.77,70.78,70.7,70.72,1247999999.0
2008-10-20 18:44:00,70.73,70.77,70.73,70.76,621700002.0
2008-10-20 18:45:00,70.76,70.76,70.66,70.66,1283800012.0
2008-10-20 18:46:00,70.65,70.75,70.65,70.71,1636900003.0
2008-10-20 18:47:00,70.7,70.72,70.7,70.71,340200005.0
2008-10-20 18:48:00,70.71,70.75,70.71,70.73,421299996.0
2008-10-20 18:49:00,70.73,70.755,70.72,70.745,629700003.0
2008-10-20 18:50:00,70.745,70.85,70.71,70.815,1897499997.0
2008-10-20 18:51:00,70.82,70.84,70.81,70.81,516700002.0
2008-10-20 18:52:00,70.81,70.82,70.8,70.81,720199999.0
2008-10-20 18:53:00,70.81,70.82,70.78,70.78,175099998.0
2008-10-20 18:54:00,70.77,70.77,70.75,70.75,466900004.0
2008-10-20 18:55:00,70.74,70.75,70.715,70.735,739300001.0
2008-10-20 18:56:00,70.73,70.74,70.72,70.74,525399994.0
2008-10-20 18:57:00,70.74,70.855,70.74,70.85,1143400001.0
2008-10-20 18:58:00,70.85,70.865,70.82,70.82,541199999.0
2008-10-20 18:59:00,70.81,70.83,70.765,70.765,579999999.0
2008-10-20 19:00:00,70.77,70.77,70.745,70.76,542299999.0
2008-10-20 19:01:00,70.76,70.76,70.76,70.76,27900000.0
2008-10-20 19:02:00,70.75,70.76,70.72,70.72,828499998.0
2008-10-20 19:03:00,70.725,70.725,70.69,70.69,328999994.0
2008-10-20 19:04:00,70.69,70.69,70.66,70.66,281199999.0
2008-10-20 19:05:00,70.65,70.66,70.62,70.62,1598600006.0
2008-10-20 19:06:00,70.63,70.65,70.62,70.63,948600000.0
2008-10-20 19:07:00,70.62,70.63,70.61,70.63,401100002.0
2008-10-20 19:08:00,70.65,70.76,70.65,70.73,1010100003.0
2008-10-20 19:09:00,70.72,70.74,70.715,70.73,1039099991.0
2008-10-20 19:10:00,70.74,70.815,70.72,70.79,1085699992.0
2008-10-20 19:11:00,70.79,70.815,70.765,70.78,824099995.0
2008-10-20 19:12:00,70.775,70.795,70.77,70.775,311999993.0
2008-10-20 19:13:00,70.78,70.785,70.75,70.76,341600002.0
2008-10-20 19:14:00,70.76,70.765,70.75,70.75,130599997.0
2008-10-20 19:15:00,70.76,70.76,70.735,70.735,400299994.0
2008-10-20 19:16:00,70.735,70.735,70.735,70.735,93899997.0
2008-10-20 19:17:00,70.74,70.745,70.72,70.72,340099998.0
2008-10-20 19:18:00,70.7,70.73,70.7,70.72,718299999.0
2008-10-20 19:19:00,70.73,70.77,70.725,70.77,1340299992.0
2008-10-20 19:20:00,70.77,70.825,70.77,70.81,1581799984.0
2008-10-20 19:21:00,70.81,70.825,70.765,70.765,686099995.0
2008-10-20 19:22:00,70.76,70.76,70.725,70.745,567199997.0
2008-10-20 19:23:00,70.735,70.805,70.735,70.805,1514300008.0
2008-10-20 19:24:00,70.805,70.82,70.79,70.82,368399995.0
2008-10-20 19:25:00,70.82,70.88,70.82,70.88,599399998.0
2008-10-20 19:26:00,70.895,70.995,70.895,70.99,1129099996.0
2008-10-20 19:27:00,70.995,71.0,70.925,70.925,828600000.0
2008-10-20 19:28:00,70.925,70.955,70.925,70.94,547500001.0
2008-10-20 19:29:00,70.94,70.95,70.92,70.94,807300002.0
2008-10-20 19:30:00,70.94,71.03,70.94,71.03,880299991.0
2008-10-20 19:31:00,71.03,71.055,71.025,71.045,1315399997.0
2008-10-20 19:32:00,71.045,71.125,71.04,71.09,1087900002.0
2008-10-20 19:33:00,71.095,71.12,71.075,71.09,924100016.0
2008-10-20 19:34:00,71.09,71.18,71.075,71.135,870700005.0
2008-10-20 19:35:00,71.16,71.28,71.14,71.28,1366199999.0
2008-10-20 19:36:00,71.27,71.28,71.2,71.2,1366199999.0
2008-10-20 19:37:00,71.2,71.21,71.135,71.19,1523999993.0
2008-10-20 19:38:00,71.19,71.195,71.145,71.18,1591499993.0
2008-10-20 19:39:00,71.185,71.185,71.145,71.17,830299991.0
2008-10-20 19:40:00,71.19,71.19,71.075,71.135,1428899999.0
2008-10-20 19:41:00,71.12,71.125,71.105,71.105,507399996.0
2008-10-20 19:42:00,71.095,71.19,71.095,71.15,1597099999.0
2008-10-20 19:43:00,71.15,71.16,71.125,71.15,1128199993.0
2008-10-20 19:44:00,71.16,71.2,71.145,71.16,995500005.0
2008-10-20 19:45:00,71.16,71.17,71.13,71.17,1092200000.0
2008-10-20 19:46:00,71.17,71.17,71.09,71.11,1172499997.0
2008-10-20 19:47:00,71.1,71.185,71.1,71.155,718100000.0
2008-10-20 19:48:00,71.19,71.3,71.19,71.29,791700005.0
2008-10-20 19:49:00,71.3,71.48,71.29,71.4,791700005.0
2008-10-20 19:50:00,71.385,71.405,71.37,71.375,791700005.0
2008-10-20 19:51:00,71.375,71.435,71.365,71.425,840000002.0
2008-10-20 19:52:00,71.425,71.425,71.41,71.415,489400009.0
2008-10-20 19:53:00,71.415,71.43,71.385,71.41,1169000005.0
2008-10-20 19:54:00,71.415,71.435,71.405,71.43,984100006.0
2008-10-20 19:55:00,71.43,71.475,71.42,71.435,1280500000.0
2008-10-20 19:56:00,71.435,71.47,71.41,71.425,1531000000.0
2008-10-20 19:57:00,71.425,71.445,71.415,71.42,1034899998.0
2008-10-20 19:58:00,71.42,71.42,71.39,71.4,861199994.0
2008-10-20 19:59:00,71.41,71.425,71.355,71.385,1456299999.0
2008-10-20 20:00:00,71.385,71.385,71.28,71.28,1552400002.0
2008-10-20 20:01:00,71.285,71.31,71.275,71.295,940000004.0
2008-10-20 20:02:00,71.305,71.305,71.26,71.275,745800004.0
2008-10-20 20:03:00,71.28,71.315,71.27,71.31,850800000.0
2008-10-20 20:04:00,71.315,71.34,71.315,71.34,368500002.0
2008-10-20 20:05:00,71.34,71.43,71.34,71.43,1394800003.0
2008-10-20 20:06:00,71.43,71.44,71.415,71.435,712299999.0
2008-10-20 20:07:00,71.44,71.51,71.43,71.51,953299997.0
2008-10-20 20:08:00,71.51,71.535,71.485,71.52,721400002.0
2008-10-20 20:09:00,71.505,71.515,71.47,71.475,1106599999.0
2008-10-20 20:10:00,71.46,71.465,71.365,71.39,1173299988.0
2008-10-20 20:11:00,71.405,71.52,71.405,71.505,1579299993.0
2008-10-20 20:12:00,71.495,71.52,71.465,71.485,980900006.0
2008-10-20 20:13:00,71.485,71.505,71.475,71.48,513900009.0
2008-10-20 20:14:00,71.48,71.48,71.405,71.415,1694600008.0
2008-10-20 20:15:00,71.41,71.43,71.405,71.42,265999998.0
2008-10-20 20:16:00,71.43,71.45,71.43,71.445,781399997.0
2008-10-20 20:17:00,71.445,71.445,71.405,71.415,807399996.0
2008-10-20 20:18:00,71.415,71.415,71.35,71.35,618899999.0
2008-10-20 20:19:00,71.355,71.39,71.28,71.385,1526000006.0
2008-10-20 20:20:00,71.39,71.415,71.38,71.41,653599998.0
2008-10-20 20:21:00,71.41,71.425,71.385,71.395,985500003.0
2008-10-20 20:22:00,71.41,71.44,71.37,71.44,1332500008.0
2008-10-20 20:23:00,71.41,71.49,71.41,71.47,1332500008.0
2008-10-20 20:24:00,71.46,71.465,71.375,71.39,1332500008.0
2008-10-20 20:25:00,71.39,71.41,71.35,71.365,1348200000.0
2008-10-20 20:26:00,71.355,71.44,71.345,71.425,1834499996.0
2008-10-20 20:27:00,71.425,71.505,71.425,71.465,1120400001.0
2008-10-20 20:28:00,71.46,71.525,71.44,71.51,1245999994.0
2008-10-20 20:29:00,71.51,71.52,71.395,71.41,1149000002.0
2008-10-20 20:30:00,71.42,71.44,71.41,71.42,1151299996.0
2008-10-20 20:31:00,71.425,71.425,71.395,71.41,407299999.0
2008-10-20 20:32:00,71.405,71.405,71.355,71.38,1053100003.0
2008-10-20 20:33:00,71.38,71.415,71.375,71.395,1179700006.0
2008-10-20 20:34:00,71.405,71.415,71.4,71.415,473200008.0
2008-10-20 20:35:00,71.415,71.445,71.41,71.415,423300000.0
2008-10-20 20:36:00,71.405,71.42,71.38,71.415,1222600003.0
2008-10-20 20:37:00,71.415,71.415,71.4,71.41,351300000.0
2008-10-20 20:38:00,71.41,71.41,71.365,71.37,635199998.0
2008-10-20 20:39:00,71.37,71.405,71.37,71.39,727600000.0
2008-10-20 20:40:00,71.395,71.4,71.37,71.385,425500006.0
2008-10-20 20:41:00,71.37,71.395,71.365,71.39,774900004.0
2008-10-20 20:42:00,71.38,71.48,71.38,71.47,323699998.0
2008-10-20 20:43:00,71.46,71.46,71.45,71.46,323699998.0
2008-10-20 20:44:00,71.46,71.505,71.45,71.485,894700001.0
2008-10-20 20:45:00,71.48,71.51,71.425,71.435,1287599996.0
2008-10-20 20:46:00,71.435,71.465,71.43,71.465,615099990.0
2008-10-20 20:47:00,71.455,71.46,71.445,71.45,121599998.0
2008-10-20 20:48:00,71.46,71.465,71.445,71.465,311099999.0
2008-10-20 20:49:00,71.465,71.47,71.455,71.47,207899994.0
2008-10-20 20:50:00,71.46,71.46,71.375,71.375,560999997.0
2008-10-20 20:51:00,71.39,71.39,71.37,71.385,220200001.0
2008-10-20 20:52:00,71.375,71.39,71.375,71.39,171400001.0
2008-10-20 20:53:00,71.39,71.42,71.38,71.41,958599986.0
2008-10-20 20:54:00,71.41,71.415,71.395,71.415,570899990.0
2008-10-20 20:55:00,71.42,71.48,71.42,71.48,691499991.0
2008-10-20 20:56:00,71.485,71.49,71.43,71.455,1177800004.0
2008-10-20 20:57:00,71.455,71.46,71.41,71.415,1218099993.0
2008-10-20 20:58:00,71.415,71.445,71.415,71.43,784899991.0
2008-10-20 20:59:00,71.43,71.445,71.405,71.44,1521099996.0
2008-10-20 21:00:00,71.44,71.515,71.415,71.515,1717699978.0
2008-10-20 21:01:00,71.505,71.575,71.505,71.56,2072500015.0
2008-10-20 21:02:00,71.6,71.6,71.49,71.52,1643899995.0
2008-10-20 21:03:00,71.505,71.505,71.435,71.45,1643899995.0
2008-10-20 21:04:00,71.455,71.475,71.42,71.44,1369999999.0
2008-10-20 21:05:00,71.46,71.46,71.36,71.39,803699997.0
2008-10-20 21:06:00,71.4,71.405,71.365,71.385,803699997.0
2008-10-20 21:07:00,71.375,71.42,71.375,71.39,687999997.0
2008-10-20 21:08:00,71.38,71.41,71.375,71.385,1367299989.0
2008-10-20 21:09:00,71.405,71.41,71.39,71.4,574499993.0
2008-10-20 21:10:00,71.4,71.4,71.38,71.385,465899990.0
2008-10-20 21:11:00,71.385,71.395,71.34,71.35,734299992.0
2008-10-20 21:12:00,71.355,71.4,71.355,71.38,1644800000.0
2008-10-20 21:13:00,71.38,71.38,71.345,71.365,845600001.0
2008-10-20 21:14:00,71.38,71.42,71.37,71.385,1182499988.0
2008-10-20 21:15:00,71.37,71.415,71.37,71.405,849999990.0
2008-10-20 21:16:00,71.415,71.44,71.39,71.415,547299996.0
2008-10-20 21:17:00,71.415,71.44,71.355,71.36,1892599992.0
2008-10-20 21:18:00,71.36,71.395,71.335,71.395,471400005.0
2008-10-20 21:19:00,71.35,71.41,71.35,71.4,1456600001.0
2008-10-20 21:20:00,71.415,71.42,71.35,71.35,915399996.0
2008-10-20 21:21:00,71.36,71.36,71.307,71.31,761199991.0
2008-10-20 21:22:00,71.32,71.365,71.31,71.355,636099991.0
2008-10-20 21:23:00,71.36,71.36,71.34,71.35,459699988.0
2008-10-20 21:24:00,71.34,71.37,71.335,71.37,492399991.0
2008-10-20 21:25:00,71.375,71.38,71.34,71.36,783799988.0
2008-10-20 21:26:00,71.36,71.365,71.285,71.31,1020499998.0
2008-10-20 21:27:00,71.31,71.315,71.255,71.28,1131899985.0
2008-10-20 21:28:00,71.27,71.285,71.21,71.26,1007499997.0
2008-10-20 21:29:00,71.247,71.26,71.21,71.235,776899991.0
2008-10-20 21:30:00,71.24,71.24,71.12,71.125,1160899996.0
2008-10-20 21:31:00,71.125,71.125,71.055,71.085,812099989.0
2008-10-20 21:32:00,71.085,71.12,71.03,71.12,1797099979.0
2008-10-20 21:33:00,71.11,71.15,71.11,71.13,1108599993.0
2008-10-20 21:34:00,71.15,71.22,71.132,71.195,1033099994.0
2008-10-20 21:35:00,71.2,71.22,71.2,71.205,799000002.0
2008-10-20 21:36:00,71.21,71.24,71.202,71.24,1101399997.0
2008-10-20 21:37:00,71.255,71.305,71.247,71.265,1429400007.0
2008-10-20 21:38:00,71.265,71.32,71.235,71.29,967799995.0
2008-10-20 21:39:00,71.29,71.32,71.245,71.28,900600005.0
2008-10-20 21:40:00,71.28,71.29,71.24,71.255,973499996.0
2008-10-20 21:41:00,71.255,71.27,71.2,71.205,728100011.0
2008-10-20 21:42:00,71.205,71.255,71.205,71.24,1037299999.0
2008-10-20 21:43:00,71.24,71.25,71.225,71.235,389499997.0
2008-10-20 21:44:00,71.227,71.24,71.215,71.22,199799998.0
2008-10-20 21:45:00,71.21,71.22,71.207,71.22,729100002.0
2008-10-20 21:46:00,71.21,71.225,71.21,71.225,161399998.0
2008-10-20 21:47:00,71.23,71.275,71.23,71.275,339799996.0
2008-10-20 21:48:00,71.275,71.28,71.255,71.28,273600001.0
2008-10-20 21:49:00,71.28,71.28,71.267,71.275,302399998.0
2008-10-20 21:50:00,71.267,71.305,71.267,71.305,189600003.0
2008-10-20 21:51:00,71.305,71.315,71.29,71.315,654899996.0
2008-10-20 21:52:00,71.315,71.345,71.315,71.345,284999999.0
2008-10-20 21:53:00,71.365,71.38,71.365,71.375,226700003.0
2008-10-20 21:54:00,71.402,71.54,71.402,71.48,780399996.0
2008-10-20 21:55:00,71.485,71.525,71.472,71.525,644399996.0
2008-10-20 21:56:00,71.525,71.575,71.51,71.575,957400004.0
2008-10-20 21:57:00,71.58,71.6,71.562,71.575,499500000.0
2008-10-20 21:58:00,71.575,71.65,71.567,71.64,1621800002.0
2008-10-20 21:59:00,71.64,71.64,71.58,71.58,1064599999.0
2008-10-20 22:00:00,71.585,71.65,71.555,71.58,1475199991.0
2008-10-20 22:01:00,71.58,71.645,71.555,71.645,1711800008.0
2008-10-20 22:02:00,71.625,71.685,71.625,71.655,1729600002.0
2008-10-20 22:03:00,71.642,71.68,71.642,71.66,488599997.0
2008-10-20 22:04:00,71.65,71.65,71.635,71.64,288500002.0
2008-10-20 22:05:00,71.64,71.64,71.59,71.6,234500006.0
2008-10-20 22:06:00,71.6,71.6,71.51,71.515,1347400003.0
2008-10-20 22:07:00,71.52,71.535,71.465,71.48,928799997.0
2008-10-20 22:08:00,71.47,71.535,71.47,71.485,752399991.0
2008-10-20 22:09:00,71.5,71.505,71.435,71.475,1035999998.0
2008-10-20 22:10:00,71.475,71.5,71.475,71.495,673199995.0
2008-10-20 22:11:00,71.495,71.505,71.47,71.49,787599995.0
2008-10-20 22:12:00,71.5,71.52,71.465,71.52,709199996.0
2008-10-20 22:13:00,71.507,71.545,71.505,71.54,1037199999.0
2008-10-20 22:14:00,71.515,71.54,71.497,71.52,545399999.0
2008-10-20 22:15:00,71.53,71.595,71.52,71.585,821599993.0
2008-10-20 22:16:00,71.585,71.6,71.55,71.57,1619399990.0
2008-10-20 22:17:00,71.565,71.61,71.565,71.595,536100000.0
2008-10-20 22:18:00,71.605,71.635,71.597,71.625,740799991.0
2008-10-20 22:19:00,71.625,71.65,71.62,71.65,956599995.0
2008-10-20 22:20:00,71.66,71.675,71.615,71.675,1675199991.0
2008-10-20 22:21:00,71.655,71.73,71.65,71.73,1340199994.0
2008-10-20 22:22:00,71.705,71.74,71.695,71.73,1686199995.0
2008-10-20 22:23:00,71.73,71.73,71.675,71.675,825499995.0
2008-10-20 22:24:00,71.675,71.675,71.66,71.66,405299996.0
2008-10-20 22:25:00,71.67,71.675,71.645,71.675,427500000.0
2008-10-20 22:26:00,71.69,71.715,71.68,71.705,509599999.0
2008-10-20 22:27:00,71.7,71.71,71.7,71.71,406299997.0
2008-10-20 22:28:00,71.72,71.72,71.7,71.71,466099997.0
2008-10-20 22:29:00,71.71,71.71,71.665,71.67,856499996.0
2008-10-20 22:30:00,71.662,71.69,71.66,71.67,1601999984.0
2008-10-20 22:31:00,71.67,71.685,71.665,71.67,661999995.0
2008-10-20 22:32:00,71.68,71.735,71.67,71.675,1320799994.0
2008-10-20 22:33:00,71.685,71.725,71.64,71.645,1271699997.0
2008-10-20 22:34:00,71.64,71.65,71.607,71.625,841999995.0
2008-10-20 22:35:00,71.65,71.67,71.637,71.67,460799994.0
2008-10-20 22:36:00,71.665,71.735,71.665,71.72,818799999.0
2008-10-20 22:37:00,71.705,71.735,71.66,71.735,761800002.0
2008-10-20 22:38:00,71.725,71.79,71.685,71.715,1108799994.0
2008-10-20 22:39:00,71.7,71.73,71.67,71.73,688999993.0
2008-10-20 22:40:00,71.717,71.73,71.66,71.68,599499996.0
2008-10-20 22:41:00,71.69,71.7,71.675,71.685,420100001.0
2008-10-20 22:42:00,71.68,71.705,71.68,71.705,400300000.0
2008-10-20 22:43:00,71.71,71.75,71.7,71.735,541099996.0
2008-10-20 22:44:00,71.725,71.745,71.725,71.732,635499992.0
2008-10-20 22:45:00,71.745,71.8,71.745,71.8,529099991.0
2008-10-20 22:46:00,71.785,71.83,71.785,71.8,1272499986.0
2008-10-20 22:47:00,71.81,71.82,71.785,71.785,720300002.0
2008-10-20 22:48:00,71.777,71.78,71.755,71.77,332099998.0
2008-10-20 22:49:00,71.752,71.752,71.74,71.74,412800000.0
2008-10-20 22:50:00,71.73,71.765,71.72,71.73,975999992.0
2008-10-20 22:51:00,71.74,71.75,71.705,71.715,663499994.0
2008-10-20 22:52:00,71.705,71.715,71.675,71.7,923699994.0
2008-10-20 22:53:00,71.705,71.71,71.615,71.65,515600003.0
2008-10-20 22:54:00,71.65,71.68,71.645,71.655,329000000.0
2008-10-20 22:55:00,71.645,71.655,71.645,71.655,77000002.0
2008-10-20 22:56:00,71.645,71.65,71.625,71.64,219600003.0
2008-10-20 22:57:00,71.637,71.655,71.63,71.64,284799998.0
2008-10-20 22:58:00,71.64,71.665,71.63,71.65,529400004.0
2008-10-20 22:59:00,71.69,71.725,71.665,71.725,405199999.0
2008-10-20 23:00:00,71.709,71.732,71.693,71.693,824199994.0
2008-10-20 23:01:00,71.725,71.73,71.725,71.73,17600000.0
2008-10-20 23:02:00,71.73,71.73,71.73,71.73,34400000.0
2008-10-20 23:03:00,71.74,71.76,71.725,71.76,116100000.0
2008-10-20 23:04:00,71.76,71.805,71.76,71.795,302000003.0
2008-10-20 23:05:00,71.78,71.795,71.775,71.795,1146700004.0
2008-10-20 23:06:00,71.82,71.82,71.77,71.79,1381599998.0
2008-10-20 23:07:00,71.775,71.78,71.755,71.78,1381599998.0
2008-10-20 23:08:00,71.78,71.78,71.696,71.696,1657300028.0
2008-10-20 23:09:00,71.7,71.74,71.67,71.69,1622199982.0
2008-10-20 23:10:00,71.72,71.77,71.7,71.76,1622199982.0
2008-10-20 23:11:00,71.77,71.81,71.75,71.78,1622199982.0
2008-10-20 23:12:00,71.8,71.81,71.78,71.8,1622199982.0
2008-10-20 23:13:00,71.81,71.86,71.81,71.86,1622199982.0
2008-10-20 23:14:00,71.855,71.88,71.815,71.815,1622199982.0
2008-10-20 23:15:00,71.85,71.85,71.82,71.82,1301800017.0
2008-10-20 23:16:00,71.83,71.84,71.8,71.8,1301800017.0
2008-10-20 23:17:00,71.8,71.83,71.785,71.82,1301800017.0
2008-10-20 23:18:00,71.82,71.82,71.795,71.81,1217600004.0
2008-10-20 23:19:00,71.82,71.82,71.76,71.78,460700000.0
2008-10-20 23:20:00,71.78,71.79,71.775,71.79,460700000.0
2008-10-20 23:21:00,71.775,71.9,71.775,71.885,922099984.0
2008-10-20 23:22:00,71.9,71.94,71.885,71.94,1326099997.0
2008-10-20 23:23:00,71.97,71.97,71.91,71.91,640400005.0
2008-10-20 23:24:00,71.92,71.92,71.876,71.88,640400005.0
2008-10-20 23:25:00,71.88,71.88,71.8,71.85,1390800004.0
2008-10-20 23:26:00,71.835,71.85,71.835,71.84,652499992.0
2008-10-20 23:27:00,71.84,71.885,71.83,71.88,847899999.0
2008-10-20 23:28:00,71.885,71.9,71.875,71.875,1482399997.0
2008-10-20 23:29:00,71.88,71.88,71.795,71.845,1211500002.0
2008-10-20 23:30:00,71.87,71.87,71.86,71.86,943099994.0
2008-10-20 23:31:00,71.88,71.88,71.85,71.85,943099994.0
2008-10-20 23:32:00,71.85,71.865,71.835,71.865,943099994.0
2008-10-20 23:33:00,71.87,71.87,71.815,71.82,1316700006.0
2008-10-20 23:34:00,71.82,71.82,71.785,71.79,676399990.0
2008-10-20 23:35:00,71.79,71.79,71.66,71.71,1966699995.0
2008-10-20 23:36:00,71.68,71.765,71.655,71.705,637900003.0
2008-10-20 23:37:00,71.71,71.71,71.681,71.705,1244999999.0
2008-10-20 23:38:00,71.71,71.75,71.71,71.75,1643700004.0
2008-10-20 23:39:00,71.75,71.75,71.725,71.75,694800004.0
2008-10-20 23:40:00,71.77,71.775,71.725,71.74,1083900004.0
2008-10-20 23:41:00,71.74,71.775,71.74,71.755,1039999991.0
2008-10-20 23:42:00,71.721,71.74,71.72,71.74,652000000.0
2008-10-20 23:43:00,71.75,71.85,71.74,71.82,1056300013.0
2008-10-20 23:44:00,71.81,71.82,71.745,71.755,1056300013.0
2008-10-20 23:45:00,71.76,71.775,71.75,71.755,441899997.0
2008-10-20 23:46:00,71.76,71.76,71.726,71.731,382200009.0
2008-10-20 23:47:00,71.731,71.76,71.731,71.76,208599996.0
2008-10-20 23:48:00,71.77,71.79,71.76,71.77,571100003.0
2008-10-20 23:49:00,71.77,71.795,71.765,71.795,849699996.0
2008-10-20 23:50:00,71.795,71.795,71.785,71.79,266700001.0
2008-10-20 23:51:00,71.81,71.86,71.805,71.82,1055699997.0
2008-10-20 23:52:00,71.82,71.83,71.81,71.83,523800003.0
2008-10-20 23:53:00,71.835,71.835,71.82,71.83,244500004.0
2008-10-20 23:54:00,71.82,71.83,71.82,71.82,808300000.0
2008-10-20 23:55:00,71.82,71.82,71.776,71.781,691799993.0
2008-10-20 23:56:00,71.78,71.8,71.68,71.74,764199996.0
2008-10-20 23:57:00,71.75,71.76,71.745,71.745,764199996.0
2008-10-20 23:58:00,71.76,71.8,71.75,71.78,551300003.0
2008-10-20 23:59:00,71.76,71.775,71.75,71.775,286700005.0
2008-10-21 00:00:00,71.775,71.785,71.755,71.785,1213600010.0
2008-10-21 00:01:00,71.755,71.755,71.755,71.755,133500000.0
2008-10-21 00:02:00,71.76,71.76,71.736,71.75,557799999.0
2008-10-21 00:03:00,71.755,71.765,71.736,71.741,1251400004.0
2008-10-21 00:04:00,71.692,71.72,71.665,71.665,267099999.0
2008-10-21 00:05:00,71.625,71.655,71.615,71.64,676299997.0
2008-10-21 00:06:00,71.625,71.635,71.625,71.635,96399997.0
2008-10-21 00:07:00,71.68,71.7,71.625,71.675,1029399996.0
2008-10-21 00:08:00,71.635,71.68,71.635,71.68,486099991.0
2008-10-21 00:09:00,71.665,71.665,71.63,71.63,317500005.0
2008-10-21 00:10:00,71.631,71.631,71.585,71.605,612700002.0
2008-10-21 00:11:00,71.62,71.655,71.615,71.65,444900000.0
2008-10-21 00:12:00,71.66,71.72,71.64,71.69,489200009.0
2008-10-21 00:13:00,71.695,71.705,71.685,71.69,421500000.0
2008-10-21 00:14:00,71.67,71.67,71.656,71.67,307999999.0
2008-10-21 00:15:00,71.66,71.675,71.66,71.675,82100000.0
2008-10-21 00:16:00,71.661,71.68,71.661,71.675,258200002.0
2008-10-21 00:17:00,71.68,71.685,71.675,71.68,362699994.0
2008-10-21 00:18:00,71.68,71.71,71.665,71.685,642799997.0
2008-10-21 00:19:00,71.69,71.695,71.67,71.68,567000004.0
2008-10-21 00:20:00,71.68,71.705,71.675,71.705,782999999.0
2008-10-21 00:21:00,71.705,71.705,71.705,71.705,363200012.0
2008-10-21 00:22:00,71.71,71.73,71.7,71.715,629699996.0
2008-10-21 00:23:00,71.71,71.71,71.675,71.675,958299998.0
2008-10-21 00:24:00,71.67,71.68,71.655,71.67,1788499995.0
2008-10-21 00:25:00,71.67,71.67,71.67,71.67,127299999.0
2008-10-21 00:26:00,71.67,71.69,71.665,71.67,276700003.0
2008-10-21 00:27:00,71.67,71.67,71.67,71.67,115799999.0
2008-10-21 00:28:00,71.67,71.735,71.67,71.725,737000009.0
2008-10-21 00:29:00,71.725,71.735,71.72,71.735,311500002.0
2008-10-21 00:30:00,71.75,71.75,71.7,71.7,1258199998.0
2008-10-21 00:31:00,71.7,71.73,71.695,71.705,788100000.0
2008-10-21 00:32:00,71.715,71.715,71.645,71.665,707799994.0
2008-10-21 00:33:00,71.67,71.68,71.655,71.66,320400001.0
2008-10-21 00:34:00,71.645,71.645,71.63,71.631,405700002.0
2008-10-21 00:35:00,71.631,71.631,71.54,71.565,1115499998.0
2008-10-21 00:36:00,71.55,71.55,71.53,71.545,897900016.0
2008-10-21 00:37:00,71.55,71.605,71.535,71.58,746300007.0
2008-10-21 00:38:00,71.575,71.59,71.556,71.575,1187299997.0
2008-10-21 00:39:00,71.58,71.585,71.57,71.58,391599990.0
2008-10-21 00:40:00,71.58,71.585,71.58,71.58,400599997.0
2008-10-21 00:41:00,71.561,71.585,71.556,71.58,792699993.0
2008-10-21 00:42:00,71.58,71.605,71.575,71.58,744300005.0
2008-10-21 00:43:00,71.58,71.58,71.56,71.56,209600003.0
2008-10-21 00:44:00,71.57,71.58,71.565,71.565,394500000.0
2008-10-21 00:45:00,71.58,71.595,71.56,71.565,1264700005.0
2008-10-21 00:46:00,71.562,71.585,71.56,71.58,749700000.0
2008-10-21 00:47:00,71.6,71.6,71.562,71.575,650899994.0
2008-10-21 00:48:00,71.56,71.56,71.49,71.51,910199989.0
2008-10-21 00:49:00,71.52,71.54,71.46,71.48,910199989.0
2008-10-21 00:50:00,71.47,71.51,71.46,71.51,910199989.0
2008-10-21 00:51:00,71.5,71.5,71.465,71.47,910199989.0
2008-10-21 00:52:00,71.47,71.48,71.431,71.44,900600001.0
2008-10-21 00:53:00,71.44,71.45,71.39,71.41,2129099996.0
2008-10-21 00:54:00,71.41,71.46,71.41,71.46,1811599992.0
2008-10-21 00:55:00,71.46,71.475,71.415,71.47,1811599992.0
2008-10-21 00:56:00,71.45,71.47,71.41,71.44,1712300001.0
2008-10-21 00:57:00,71.425,71.44,71.425,71.44,276600003.0
2008-10-21 00:58:00,71.44,71.505,71.44,71.505,1583899991.0
2008-10-21 00:59:00,71.51,71.62,71.51,71.54,838900002.0
2008-10-21 01:00:00,71.535,71.54,71.511,71.511,838900002.0
2008-10-21 01:01:00,71.511,71.565,71.511,71.56,973399999.0
2008-10-21 01:02:00,71.55,71.56,71.49,71.53,482599999.0
2008-10-21 01:03:00,71.525,71.53,71.51,71.525,482599999.0
2008-10-21 01:04:00,71.52,71.55,71.515,71.52,484400002.0
2008-10-21 01:05:00,71.52,71.555,71.505,71.525,1085399999.0
2008-10-21 01:06:00,71.515,71.535,71.515,71.53,194300001.0
2008-10-21 01:07:00,71.53,71.565,71.53,71.54,825199999.0
2008-10-21 01:08:00,71.55,71.55,71.53,71.54,638099990.0
2008-10-21 01:09:00,71.55,71.595,71.54,71.595,999399999.0
2008-10-21 01:10:00,71.61,71.65,71.61,71.63,1468999993.0
2008-10-21 01:11:00,71.62,71.63,71.581,71.61,1468999993.0
2008-10-21 01:12:00,71.61,71.655,71.61,71.65,1718999994.0
2008-10-21 01:13:00,71.65,71.66,71.64,71.66,785000001.0
2008-10-21 01:14:00,71.65,71.65,71.6,71.63,1749100005.0
2008-10-21 01:15:00,71.64,71.65,71.62,71.63,1749100005.0
2008-10-21 01:16:00,71.64,71.64,71.57,71.61,1749100005.0
2008-10-21 01:17:00,71.58,71.58,71.52,71.52,1749100005.0
2008-10-21 01:18:00,71.515,71.545,71.5,71.545,1749100005.0
2008-10-21 01:19:00,71.535,71.55,71.53,71.53,491999999.0
2008-10-21 01:20:00,71.53,71.54,71.481,71.495,727199996.0
2008-10-21 01:21:00,71.495,71.5,71.421,71.43,640699999.0
2008-10-21 01:22:00,71.44,71.465,71.44,71.445,793800002.0
2008-10-21 01:23:00,71.445,71.47,71.445,71.45,1606999994.0
2008-10-21 01:24:00,71.46,71.49,71.46,71.49,809800004.0
2008-10-21 01:25:00,71.48,71.55,71.48,71.52,809800004.0
2008-10-21 01:26:00,71.52,71.535,71.52,71.535,809800004.0
2008-10-21 01:27:00,71.535,71.54,71.535,71.54,88300002.0
2008-10-21 01:28:00,71.54,71.56,71.535,71.555,741900000.0
2008-10-21 01:29:00,71.545,71.61,71.545,71.59,1954199984.0
2008-10-21 01:30:00,71.605,71.63,71.59,71.615,639999996.0
2008-10-21 01:31:00,71.615,71.615,71.585,71.59,877399999.0
2008-10-21 01:32:00,71.6,71.62,71.58,71.58,405800002.0
2008-10-21 01:33:00,71.595,71.595,71.56,71.56,405800002.0
2008-10-21 01:34:00,71.56,71.57,71.5,71.5,867900001.0
2008-10-21 01:35:00,71.51,71.55,71.5,71.5,1226500000.0
2008-10-21 01:36:00,71.515,71.515,71.485,71.495,1226500000.0
2008-10-21 01:37:00,71.5,71.515,71.5,71.5,97200001.0
2008-10-21 01:38:00,71.5,71.535,71.5,71.525,650199994.0
2008-10-21 01:39:00,71.53,71.545,71.53,71.545,609299991.0
2008-10-21 01:40:00,71.545,71.575,71.545,71.57,1715400001.0
2008-10-21 01:41:00,71.57,71.58,71.555,71.565,1361600019.0
2008-10-21 01:42:00,71.565,71.565,71.535,71.535,1001699999.0
2008-10-21 01:43:00,71.535,71.535,71.5,71.5,1265099998.0
2008-10-21 01:44:00,71.5,71.51,71.49,71.5,1546399981.0
2008-10-21 01:45:00,71.51,71.55,71.51,71.55,864099996.0
2008-10-21 01:46:00,71.545,71.56,71.545,71.56,864099996.0
2008-10-21 01:47:00,71.565,71.585,71.565,71.58,1151099992.0
2008-10-21 01:48:00,71.58,71.59,71.565,71.565,704799989.0
2008-10-21 01:49:00,71.57,71.595,71.57,71.58,1159400004.0
2008-10-21 01:50:00,71.58,71.58,71.58,71.58,249499997.0
2008-10-21 01:51:00,71.58,71.6,71.58,71.6,327899998.0
2008-10-21 01:52:00,71.6,71.63,71.58,71.6,1100599997.0
2008-10-21 01:53:00,71.61,71.63,71.6,71.62,1100599997.0
2008-10-21 01:54:00,71.63,71.64,71.61,71.61,1100599997.0
2008-10-21 01:55:00,71.62,71.64,71.61,71.64,1100599997.0
2008-10-21 01:56:00,71.63,71.635,71.62,71.63,1100599997.0
2008-10-21 01:57:00,71.64,71.69,71.64,71.66,1530899993.0
2008-10-21 01:58:00,71.68,71.69,71.67,71.68,1530899993.0
2008-10-21 01:59:00,71.685,71.71,71.685,71.71,1620299978.0
2008-10-21 02:00:00,71.705,71.74,71.705,71.74,770800003.0
2008-10-21 02:01:00,71.74,71.755,71.74,71.75,1074999996.0
2008-10-21 02:02:00,71.73,71.75,71.72,71.73,1339300008.0
2008-10-21 02:03:00,71.74,71.74,71.73,71.73,1339300008.0
2008-10-21 02:04:00,71.74,71.75,71.72,71.745,1339300008.0
2008-10-21 02:05:00,71.74,71.75,71.72,71.75,1707900001.0
2008-10-21 02:06:00,71.74,71.75,71.72,71.73,1707900001.0
2008-10-21 02:07:00,71.73,71.735,71.695,71.715,1707900001.0
2008-10-21 02:08:00,71.71,71.72,71.66,71.66,1756700026.0
2008-10-21 02:09:00,71.64,71.69,71.64,71.69,1756700026.0
2008-10-21 02:10:00,71.68,71.69,71.65,71.68,1756700026.0
2008-10-21 02:11:00,71.69,71.77,71.69,71.72,1756700026.0
2008-10-21 02:12:00,71.73,71.75,71.72,71.74,1756700026.0
2008-10-21 02:13:00,71.75,71.77,71.75,71.77,1756700026.0
2008-10-21 02:14:00,71.75,71.75,71.69,71.69,1756700026.0
2008-10-21 02:15:00,71.695,71.72,71.66,71.66,1756700026.0
2008-10-21 02:16:00,71.65,71.69,71.64,71.69,2001600020.0
2008-10-21 02:17:00,71.69,71.69,71.66,71.67,2001600020.0
2008-10-21 02:18:00,71.67,71.7,71.67,71.69,1221799984.0
2008-10-21 02:19:00,71.71,71.73,71.69,71.72,1318900008.0
2008-10-21 02:20:00,71.71,71.73,71.71,71.73,1318900008.0
2008-10-21 02:21:00,71.72,71.75,71.69,71.71,1318900008.0
2008-10-21 02:22:00,71.72,71.75,71.71,71.74,1318900008.0
2008-10-21 02:23:00,71.735,71.745,71.725,71.725,1318900008.0
2008-10-21 02:24:00,71.735,71.735,71.69,71.695,1935599998.0
2008-10-21 02:25:00,71.71,71.75,71.71,71.73,1978700009.0
2008-10-21 02:26:00,71.74,71.74,71.66,71.69,1978700009.0
2008-10-21 02:27:00,71.685,71.685,71.655,71.655,1978700009.0
2008-10-21 02:28:00,71.66,71.66,71.55,71.58,1950999982.0
2008-10-21 02:29:00,71.61,71.62,71.57,71.58,1950999982.0
2008-10-21 02:30:00,71.55,71.55,71.46,71.48,1950999982.0
2008-10-21 02:31:00,71.47,71.55,71.47,71.51,1950999982.0
2008-10-21 02:32:00,71.52,71.55,71.49,71.49,1950999982.0
2008-10-21 02:33:00,71.48,71.5,71.27,71.33,1950999982.0
2008-10-21 02:34:00,71.35,71.36,71.26,71.26,1950999982.0
2008-10-21 02:35:00,71.28,71.3,71.11,71.15,1950999982.0
2008-10-21 02:36:00,71.16,71.19,71.04,71.05,1950999982.0
2008-10-21 02:37:00,71.04,71.07,70.89,70.9,1950999982.0
2008-10-21 02:38:00,70.91,70.91,70.8,70.86,1950999982.0
2008-10-21 02:39:00,70.87,71.11,70.87,71.08,1950999982.0
2008-10-21 02:40:00,71.07,71.21,71.07,71.19,1950999982.0
2008-10-21 02:41:00,71.18,71.21,71.15,71.18,1950999982.0
2008-10-21 02:42:00,71.16,71.18,71.0,71.0,1950999982.0
2008-10-21 02:43:00,70.99,71.05,70.97,71.01,1950999982.0
2008-10-21 02:44:00,71.03,71.12,70.99,71.12,1950999982.0
2008-10-21 02:45:00,71.11,71.14,71.1,71.1,1950999982.0
2008-10-21 02:46:00,71.08,71.08,71.02,71.02,1950999982.0
2008-10-21 02:47:00,71.04,71.11,71.03,71.07,1950999982.0
2008-10-21 02:48:00,71.05,71.07,71.02,71.02,1950999982.0
2008-10-21 02:49:00,71.01,71.08,70.99,71.05,1950999982.0
2008-10-21 02:50:00,71.07,71.08,71.05,71.07,1950999982.0
2008-10-21 02:51:00,71.05,71.08,71.02,71.08,1950999982.0
2008-10-21 02:52:00,71.1,71.12,71.1,71.12,1950999982.0
2008-10-21 02:53:00,71.13,71.19,71.13,71.19,1950999982.0
2008-10-21 02:54:00,71.21,71.22,71.12,71.16,1950999982.0
2008-10-21 02:55:00,71.19,71.19,71.13,71.13,1950999982.0
2008-10-21 02:56:00,71.12,71.16,71.07,71.08,1950999982.0
2008-10-21 02:57:00,71.1,71.12,71.08,71.12,1950999982.0
2008-10-21 02:58:00,71.11,71.15,71.11,71.15,1950999982.0
2008-10-21 02:59:00,71.15,71.17,71.14,71.17,1950999982.0
2008-10-21 03:00:00,71.15,71.16,71.14,71.15,1862000000.0
2008-10-21 03:01:00,71.14,71.14,71.08,71.08,1862000000.0
2008-10-21 03:02:00,71.1,71.12,71.1,71.1,1862000000.0
2008-10-21 03:03:00,71.11,71.11,71.07,71.08,1862000000.0
2008-10-21 03:04:00,71.1,71.13,71.08,71.08,1862000000.0
2008-10-21 03:05:00,71.07,71.08,71.03,71.03,1862000000.0
2008-10-21 03:06:00,71.04,71.05,70.99,70.99,1862000000.0
2008-10-21 03:07:00,70.98,71.03,70.96,71.03,1862000000.0
2008-10-21 03:08:00,71.035,71.07,71.03,71.07,1862000000.0
2008-10-21 03:09:00,71.07,71.07,71.03,71.05,1633199985.0
2008-10-21 03:10:00,71.07,71.1,71.02,71.03,1633199985.0
2008-10-21 03:11:00,71.04,71.04,71.0,71.01,1633199985.0
2008-10-21 03:12:00,71.0,71.0,70.93,70.93,1633199985.0
2008-10-21 03:13:00,70.91,70.93,70.86,70.87,1633199985.0
2008-10-21 03:14:00,70.86,70.87,70.79,70.8,1633199985.0
2008-10-21 03:15:00,70.78,70.85,70.78,70.83,1633199985.0
2008-10-21 03:16:00,70.85,70.85,70.8,70.8,1633199985.0
2008-10-21 03:17:00,70.82,70.86,70.82,70.83,1633199985.0
2008-10-21 03:18:00,70.82,70.91,70.82,70.9,1633199985.0
2008-10-21 03:19:00,70.91,70.94,70.9,70.91,1633199985.0
2008-10-21 03:20:00,70.93,70.94,70.91,70.91,1633199985.0
2008-10-21 03:21:00,70.9,70.9,70.87,70.89,1633199985.0
2008-10-21 03:22:00,70.9,70.91,70.88,70.89,1633199985.0
2008-10-21 03:23:00,70.9,70.9,70.86,70.86,1633199985.0
2008-10-21 03:24:00,70.88,70.91,70.86,70.91,1633199985.0
2008-10-21 03:25:00,70.9,70.94,70.9,70.93,1633199985.0
2008-10-21 03:26:00,70.94,71.0,70.93,71.0,1633199985.0
2008-10-21 03:27:00,70.98,71.04,70.98,71.02,1633199985.0
2008-10-21 03:28:00,71.01,71.01,70.98,70.98,1633199985.0
2008-10-21 03:29:00,70.97,70.98,70.91,70.91,1633199985.0
2008-10-21 03:30:00,70.93,70.94,70.91,70.94,1633199985.0
2008-10-21 03:31:00,70.96,70.99,70.94,70.98,1633199985.0
2008-10-21 03:32:00,70.97,70.99,70.97,70.99,1633199985.0
2008-10-21 03:33:00,70.99,71.06,70.99,71.06,1633199985.0
2008-10-21 03:34:00,71.075,71.09,71.06,71.07,1425100007.0
2008-10-21 03:35:00,71.07,71.08,71.05,71.08,1248399996.0
2008-10-21 03:36:00,71.11,71.16,71.11,71.12,1248399996.0
2008-10-21 03:37:00,71.13,71.13,71.09,71.13,1248399996.0
2008-10-21 03:38:00,71.12,71.16,71.12,71.16,2082100003.0
2008-10-21 03:39:00,71.15,71.18,71.15,71.16,2082100003.0
2008-10-21 03:40:00,71.175,71.2,71.17,71.18,2082100003.0
2008-10-21 03:41:00,71.19,71.19,71.16,71.16,1989900004.0
2008-10-21 03:42:00,71.18,71.18,71.08,71.13,1989900004.0
2008-10-21 03:43:00,71.12,71.13,71.11,71.11,1989900004.0
2008-10-21 03:44:00,71.11,71.11,71.1,71.11,1989900004.0
2008-10-21 03:45:00,71.105,71.105,71.1,71.1,885799980.0
2008-10-21 03:46:00,71.1,71.115,71.045,71.045,1129799976.0
2008-10-21 03:47:00,71.04,71.11,71.04,71.11,1421400012.0
2008-10-21 03:48:00,71.08,71.11,71.05,71.08,1421400012.0
2008-10-21 03:49:00,71.07,71.08,71.05,71.05,1421400012.0
2008-10-21 03:50:00,71.06,71.06,71.03,71.03,1421400012.0
2008-10-21 03:51:00,71.01,71.03,71.01,71.01,1557000000.0
2008-10-21 03:52:00,71.0,71.01,70.94,71.01,1557000000.0
2008-10-21 03:53:00,71.005,71.02,71.0,71.01,1557000000.0
2008-10-21 03:54:00,71.0,71.01,70.99,71.0,1132699990.0
2008-10-21 03:55:00,70.99,71.0,70.97,70.99,1132699990.0
2008-10-21 03:56:00,70.98,71.0,70.98,70.98,1132699990.0
2008-10-21 03:57:00,70.99,71.08,70.98,71.07,1132699990.0
2008-10-21 03:58:00,71.08,71.12,71.08,71.12,1132699990.0
2008-10-21 03:59:00,71.135,71.135,71.115,71.115,1132699990.0
2008-10-21 04:00:00,71.09,71.13,71.08,71.12,1036500007.0
2008-10-21 04:01:00,71.13,71.16,71.12,71.14,1036500007.0
2008-10-21 04:02:00,71.15,71.16,71.13,71.16,1036500007.0
2008-10-21 04:03:00,71.18,71.22,71.11,71.18,1036500007.0
2008-10-21 04:04:00,71.16,71.16,71.04,71.05,1036500007.0
2008-10-21 04:05:00,71.04,71.08,71.02,71.08,1036500007.0
2008-10-21 04:06:00,71.07,71.11,71.07,71.08,1036500007.0
2008-10-21 04:07:00,71.1,71.1,71.03,71.05,1036500007.0
2008-10-21 04:08:00,71.06,71.075,71.05,71.07,1036500007.0
2008-10-21 04:09:00,71.08,71.14,71.08,71.1,1626099991.0
2008-10-21 04:10:00,71.115,71.175,71.115,71.16,1626099991.0
2008-10-21 04:11:00,71.15,71.16,71.12,71.16,1351599996.0
2008-10-21 04:12:00,71.15,71.19,71.15,71.19,1351599996.0
2008-10-21 04:13:00,71.2,71.2,71.16,71.18,1351599996.0
2008-10-21 04:14:00,71.175,71.18,71.175,71.18,460400010.0
2008-10-21 04:15:00,71.16,71.16,71.08,71.08,1912100022.0
2008-10-21 04:16:00,71.1,71.1,70.96,71.01,1912100022.0
2008-10-21 04:17:00,71.0,71.03,71.0,71.01,1912100022.0
2008-10-21 04:18:00,70.99,70.99,70.94,70.97,1912100022.0
2008-10-21 04:19:00,70.96,70.99,70.96,70.97,1912100022.0
2008-10-21 04:20:00,70.97,71.05,70.965,71.005,1912100022.0
2008-10-21 04:21:00,70.995,70.995,70.98,70.98,1151499989.0
2008-10-21 04:22:00,70.97,70.97,70.91,70.93,118299999.0
2008-10-21 04:23:00,70.91,70.97,70.91,70.97,118299999.0
2008-10-21 04:24:00,70.98,71.01,70.94,70.98,118299999.0
2008-10-21 04:25:00,70.97,71.02,70.97,71.02,118299999.0
2008-10-21 04:26:00,71.01,71.05,71.0,71.03,118299999.0
2008-10-21 04:27:00,71.02,71.04,71.0,71.01,118299999.0
2008-10-21 04:28:00,71.02,71.02,71.02,71.02,118299999.0
2008-10-21 04:29:00,71.02,71.025,70.995,70.995,1122300005.0
2008-10-21 04:30:00,71.0,71.0,70.96,70.98,2055500021.0
2008-10-21 04:31:00,70.975,70.975,70.925,70.93,2055500021.0
2008-10-21 04:32:00,70.93,71.0,70.93,70.985,1673500001.0
2008-10-21 04:33:00,71.01,71.03,70.99,71.02,1955600004.0
2008-10-21 04:34:00,71.025,71.04,71.0,71.01,2146000016.0
2008-10-21 04:35:00,71.02,71.05,71.01,71.04,853599999.0
2008-10-21 04:36:00,71.05,71.05,71.02,71.04,853599999.0
2008-10-21 04:37:00,71.05,71.11,71.05,71.11,853599999.0
2008-10-21 04:38:00,71.12,71.15,71.12,71.15,853599999.0
2008-10-21 04:39:00,71.16,71.21,71.15,71.16,853599999.0
2008-10-21 04:40:00,71.175,71.18,71.14,71.175,853599999.0
2008-10-21 04:41:00,71.175,71.175,71.16,71.165,1519100004.0
2008-10-21 04:42:00,71.165,71.165,71.105,71.11,1691600007.0
2008-10-21 04:43:00,71.105,71.115,71.08,71.08,1945299987.0
2008-10-21 04:44:00,71.07,71.095,71.07,71.095,1259899977.0
2008-10-21 04:45:00,71.1,71.12,71.08,71.1,1318499991.0
2008-10-21 04:46:00,71.08,71.08,71.07,71.08,1318499991.0
2008-10-21 04:47:00,71.08,71.08,71.045,71.045,1318499991.0
2008-10-21 04:48:00,71.02,71.05,71.01,71.05,1325700017.0
2008-10-21 04:49:00,71.04,71.05,71.03,71.04,1325700017.0
2008-10-21 04:50:00,71.045,71.045,71.035,71.04,1325700017.0
2008-10-21 04:51:00,71.02,71.04,71.0,71.01,1829399995.0
2008-10-21 04:52:00,71.02,71.02,71.0,71.02,1829399995.0
2008-10-21 04:53:00,71.01,71.02,71.01,71.01,1829399995.0
2008-10-21 04:54:00,71.02,71.02,70.99,70.99,1829399995.0
2008-10-21 04:55:00,71.005,71.01,70.995,71.005,1829399995.0
2008-10-21 04:56:00,71.02,71.08,71.02,71.03,2069100034.0
2008-10-21 04:57:00,71.03,71.08,71.03,71.05,2069100034.0
2008-10-21 04:58:00,71.06,71.065,71.03,71.035,1777600010.0
2008-10-21 04:59:00,71.035,71.04,71.03,71.04,908099999.0
2008-10-21 05:00:00,71.045,71.09,71.045,71.065,809699998.0
2008-10-21 05:01:00,71.07,71.075,71.07,71.075,673200006.0
2008-10-21 05:02:00,71.075,71.105,71.065,71.075,1324499988.0
2008-10-21 05:03:00,71.08,71.115,71.08,71.1,723500001.0
2008-10-21 05:04:00,71.105,71.12,71.105,71.115,282600003.0
2008-10-21 05:05:00,71.12,71.125,71.105,71.125,982399999.0
2008-10-21 05:06:00,71.125,71.13,71.08,71.085,1377500003.0
2008-10-21 05:07:00,71.09,71.09,71.01,71.01,1520199987.0
2008-10-21 05:08:00,71.02,71.02,70.98,70.98,1032199999.0
2008-10-21 05:09:00,70.98,71.005,70.98,70.98,381600001.0
2008-10-21 05:10:00,70.99,71.01,70.971,70.98,1829199988.0
2008-10-21 05:11:00,70.995,71.005,70.98,71.0,1445899987.0
2008-10-21 05:12:00,71.0,71.005,70.98,70.99,1234300009.0
2008-10-21 05:13:00,70.99,71.0,70.99,70.995,1194200016.0
2008-10-21 05:14:00,70.99,70.99,70.96,70.96,1116000005.0
2008-10-21 05:15:00,70.96,70.96,70.955,70.955,960400018.0
2008-10-21 05:16:00,70.95,70.95,70.92,70.93,1510299989.0
2008-10-21 05:17:00,70.9,70.9,70.87,70.88,620199997.0
2008-10-21 05:18:00,70.89,70.89,70.8,70.86,620199997.0
2008-10-21 05:19:00,70.855,70.86,70.845,70.85,620199997.0
2008-10-21 05:20:00,70.85,70.885,70.85,70.865,1953200029.0
2008-10-21 05:21:00,70.83,70.91,70.83,70.87,1374799997.0
2008-10-21 05:22:00,70.88,70.88,70.83,70.85,1374799997.0
2008-10-21 05:23:00,70.83,70.86,70.82,70.86,1374799997.0
2008-10-21 05:24:00,70.85,70.87,70.85,70.85,1374799997.0
2008-10-21 05:25:00,70.86,70.89,70.86,70.89,1374799997.0
2008-10-21 05:26:00,70.89,70.91,70.89,70.91,1374799997.0
2008-10-21 05:27:00,70.91,70.98,70.91,70.98,1324300003.0
2008-10-21 05:28:00,70.97,71.01,70.94,70.96,1324300003.0
2008-10-21 05:29:00,70.94,70.98,70.94,70.98,1324300003.0
2008-10-21 05:30:00,70.98,71.005,70.98,71.005,1324300003.0
2008-10-21 05:31:00,70.995,71.03,70.995,71.02,2036800003.0
2008-10-21 05:32:00,71.02,71.04,71.02,71.04,739299998.0
2008-10-21 05:33:00,71.03,71.04,70.98,70.99,739299998.0
2008-10-21 05:34:00,70.991,71.015,70.991,70.991,739299998.0
2008-10-21 05:35:00,70.991,71.005,70.991,71.0,491000000.0
2008-10-21 05:36:00,71.0,71.005,71.0,71.005,941200004.0
2008-10-21 05:37:00,71.01,71.025,71.01,71.025,872499991.0
2008-10-21 05:38:00,71.05,71.05,71.03,71.03,1366200012.0
2008-10-21 05:39:00,71.035,71.05,71.035,71.05,1366200012.0
2008-10-21 05:40:00,71.04,71.05,71.02,71.02,1809700003.0
2008-10-21 05:41:00,71.02,71.035,71.005,71.01,1809700003.0
2008-10-21 05:42:00,71.01,71.01,70.99,70.995,1519400004.0
2008-10-21 05:43:00,70.995,71.005,70.99,71.0,2036100014.0
2008-10-21 05:44:00,71.0,71.015,71.0,71.005,1902000008.0
2008-10-21 05:45:00,71.005,71.005,70.99,70.995,1554700002.0
2008-10-21 05:46:00,70.99,70.995,70.985,70.985,338300000.0
2008-10-21 05:47:00,70.96,70.97,70.94,70.97,1277900008.0
2008-10-21 05:48:00,70.98,70.99,70.98,70.99,1277900008.0
2008-10-21 05:49:00,70.98,71.02,70.98,71.01,398700005.0
2008-10-21 05:50:00,71.015,71.015,71.005,71.01,398700005.0
2008-10-21 05:51:00,70.99,71.0,70.98,70.99,1814599992.0
2008-10-21 05:52:00,71.0,71.01,71.0,71.0,1814599992.0
2008-10-21 05:53:00,71.0,71.0,70.99,70.99,1507699992.0
2008-10-21 05:54:00,70.99,70.995,70.985,70.995,1758799993.0
2008-10-21 05:55:00,70.995,71.01,70.995,71.01,1437500007.0
2008-10-21 05:56:00,71.01,71.01,70.995,70.995,738699993.0
2008-10-21 05:57:00,71.0,71.0,70.97,70.97,1136900001.0
2008-10-21 05:58:00,70.975,70.985,70.975,70.985,1136900001.0
2008-10-21 05:59:00,70.985,70.985,70.96,70.97,1397500018.0
2008-10-21 06:00:00,70.96,70.97,70.96,70.96,563700006.0
2008-10-21 06:01:00,70.965,70.965,70.965,70.965,563700006.0
2008-10-21 06:02:00,70.965,70.98,70.965,70.97,1521700000.0
2008-10-21 06:03:00,70.975,70.98,70.975,70.98,163700001.0
2008-10-21 06:04:00,70.975,70.985,70.975,70.985,2038199993.0
2008-10-21 06:05:00,70.995,71.0,70.97,70.97,1745000000.0
2008-10-21 06:06:00,70.96,70.97,70.96,70.97,1655499988.0
2008-10-21 06:07:00,70.975,70.975,70.965,70.97,1655499988.0
2008-10-21 06:08:00,70.96,70.96,70.96,70.96,1961400000.0
2008-10-21 06:09:00,70.97,70.99,70.965,70.985,1961400000.0
2008-10-21 06:10:00,70.97,70.98,70.96,70.97,1826200012.0
2008-10-21 06:11:00,70.96,70.96,70.94,70.94,1826200012.0
2008-10-21 06:12:00,70.95,70.95,70.94,70.945,1826200012.0
2008-10-21 06:13:00,70.945,70.945,70.93,70.935,1564400010.0
2008-10-21 06:14:00,70.91,70.93,70.91,70.91,1004299995.0
2008-10-21 06:15:00,70.93,70.94,70.93,70.94,1004299995.0
2008-10-21 06:16:00,70.96,70.96,70.94,70.94,1004299995.0
2008-10-21 06:17:00,70.95,70.96,70.95,70.955,1004299995.0
2008-10-21 06:18:00,70.96,70.96,70.955,70.955,787800003.0
2008-10-21 06:19:00,70.955,70.955,70.94,70.94,1817200010.0
2008-10-21 06:20:00,70.93,70.94,70.9,70.9,1255699987.0
2008-10-21 06:21:00,70.89,70.91,70.88,70.88,1255699987.0
2008-10-21 06:22:00,70.895,70.9,70.89,70.895,1255699987.0
2008-10-21 06:23:00,70.88,70.88,70.85,70.87,1991500001.0
2008-10-21 06:24:00,70.88,70.89,70.86,70.89,1991500001.0
2008-10-21 06:25:00,70.89,70.89,70.87,70.88,1991500001.0
2008-10-21 06:26:00,70.875,70.875,70.855,70.86,1857699990.0
2008-10-21 06:27:00,70.865,70.87,70.835,70.835,1325299997.0
2008-10-21 06:28:00,70.82,70.85,70.79,70.8,1671300010.0
2008-10-21 06:29:00,70.82,70.85,70.8,70.83,1671300010.0
2008-10-21 06:30:00,70.82,70.83,70.73,70.74,1671300010.0
2008-10-21 06:31:00,70.75,70.75,70.69,70.71,1671300010.0
2008-10-21 06:32:00,70.72,70.72,70.63,70.63,1671300010.0
2008-10-21 06:33:00,70.62,70.71,70.62,70.71,1671300010.0
2008-10-21 06:34:00,70.69,70.72,70.69,70.69,1671300010.0
2008-10-21 06:35:00,70.71,70.71,70.68,70.69,1671300010.0
2008-10-21 06:36:00,70.68,70.72,70.66,70.71,1671300010.0
2008-10-21 06:37:00,70.72,70.75,70.72,70.75,1671300010.0
2008-10-21 06:38:00,70.76,70.77,70.75,70.76,1671300010.0
2008-10-21 06:39:00,70.79,70.82,70.76,70.8,1671300010.0
2008-10-21 06:40:00,70.83,70.85,70.8,70.85,1671300010.0
2008-10-21 06:41:00,70.83,70.83,70.82,70.83,1671300010.0
2008-10-21 06:42:00,70.82,70.82,70.77,70.82,1671300010.0
2008-10-21 06:43:00,70.83,70.91,70.82,70.91,1671300010.0
2008-10-21 06:44:00,70.94,70.94,70.83,70.83,1671300010.0
2008-10-21 06:45:00,70.8,70.85,70.8,70.85,1671300010.0
2008-10-21 06:46:00,70.83,70.83,70.83,70.83,1671300010.0
2008-10-21 06:47:00,70.82,70.83,70.8,70.83,1671300010.0
2008-10-21 06:48:00,70.82,70.83,70.8,70.8,1671300010.0
2008-10-21 06:49:00,70.79,70.8,70.78,70.79,1671300010.0
2008-10-21 06:50:00,70.78,70.79,70.74,70.75,1671300010.0
2008-10-21 06:51:00,70.755,70.755,70.74,70.74,1671300010.0
2008-10-21 06:52:00,70.745,70.745,70.715,70.73,1632999999.0
2008-10-21 06:53:00,70.72,70.72,70.68,70.69,1556699987.0
2008-10-21 06:54:00,70.68,70.71,70.65,70.69,1556699987.0
2008-10-21 06:55:00,70.68,70.69,70.68,70.69,1556699987.0
2008-10-21 06:56:00,70.71,70.71,70.68,70.69,1556699987.0
2008-10-21 06:57:00,70.68,70.69,70.6,70.6,1556699987.0
2008-10-21 06:58:00,70.58,70.61,70.53,70.53,1556699987.0
2008-10-21 06:59:00,70.5,70.62,70.5,70.58,1556699987.0
2008-10-21 07:00:00,70.6,70.64,70.54,70.54,1556699987.0
2008-10-21 07:01:00,70.53,70.57,70.47,70.53,1556699987.0
2008-10-21 07:02:00,70.54,70.58,70.52,70.53,1556699987.0
2008-10-21 07:03:00,70.54,70.6,70.54,70.58,1556699987.0
2008-10-21 07:04:00,70.61,70.66,70.58,70.66,1556699987.0
2008-10-21 07:05:00,70.68,70.69,70.62,70.64,1556699987.0
2008-10-21 07:06:00,70.65,70.68,70.64,70.66,1556699987.0
2008-10-21 07:07:00,70.65,70.68,70.65,70.66,1556699987.0
2008-10-21 07:08:00,70.68,70.68,70.65,70.66,1556699987.0
2008-10-21 07:09:00,70.65,70.66,70.58,70.61,1556699987.0
2008-10-21 07:10:00,70.62,70.62,70.55,70.55,1556699987.0
2008-10-21 07:11:00,70.57,70.61,70.55,70.58,1556699987.0
2008-10-21 07:12:00,70.56,70.58,70.55,70.58,1556699987.0
2008-10-21 07:13:00,70.6,70.62,70.6,70.62,1556699987.0
2008-10-21 07:14:00,70.61,70.64,70.6,70.62,1556699987.0
2008-10-21 07:15:00,70.61,70.62,70.6,70.62,1556699987.0
2008-10-21 07:16:00,70.61,70.61,70.58,70.58,1556699987.0
2008-10-21 07:17:00,70.6,70.6,70.55,70.55,1556699987.0
2008-10-21 07:18:00,70.54,70.55,70.38,70.38,1556699987.0
2008-10-21 07:19:00,70.39,70.46,70.38,70.4,1556699987.0
2008-10-21 07:20:00,70.41,70.44,70.41,70.44,1556699987.0
2008-10-21 07:21:00,70.43,70.44,70.43,70.44,1556699987.0
2008-10-21 07:22:00,70.43,70.43,70.24,70.25,1556699987.0
2008-10-21 07:23:00,70.26,70.28,70.2,70.21,1556699987.0
2008-10-21 07:24:00,70.22,70.25,70.19,70.23,1556699987.0
2008-10-21 07:25:00,70.24,70.3,70.23,70.3,1556699987.0
2008-10-21 07:26:00,70.32,70.32,70.26,70.26,1556699987.0
2008-10-21 07:27:00,70.27,70.33,70.25,70.25,1556699987.0
2008-10-21 07:28:00,70.26,70.32,70.26,70.32,1556699987.0
2008-10-21 07:29:00,70.31,70.33,70.3,70.33,1556699987.0
2008-10-21 07:30:00,70.32,70.38,70.32,70.33,1556699987.0
2008-10-21 07:31:00,70.35,70.4,70.33,70.4,1556699987.0
2008-10-21 07:32:00,70.41,70.44,70.4,70.44,1556699987.0
2008-10-21 07:33:00,70.43,70.44,70.41,70.41,1556699987.0
2008-10-21 07:34:00,70.39,70.4,70.38,70.39,1556699987.0
2008-10-21 07:35:00,70.38,70.41,70.38,70.39,1556699987.0
2008-10-21 07:36:00,70.4,70.44,70.39,70.39,1556699987.0
2008-10-21 07:37:00,70.38,70.38,70.33,70.33,1556699987.0
2008-10-21 07:38:00,70.36,70.41,70.35,70.38,1556699987.0
2008-10-21 07:39:00,70.37,70.41,70.37,70.4,1556699987.0
2008-10-21 07:40:00,70.405,70.405,70.37,70.375,1556699987.0
2008-10-21 07:41:00,70.36,70.39,70.33,70.35,1576099985.0
2008-10-21 07:42:00,70.34,70.38,70.33,70.36,1576099985.0
2008-10-21 07:43:00,70.35,70.37,70.33,70.36,1576099985.0
2008-10-21 07:44:00,70.35,70.35,70.26,70.28,1576099985.0
2008-10-21 07:45:00,70.3,70.32,70.19,70.19,1576099985.0
2008-10-21 07:46:00,70.18,70.23,70.18,70.18,1576099985.0
2008-10-21 07:47:00,70.15,70.24,70.15,70.16,1576099985.0
2008-10-21 07:48:00,70.18,70.21,70.14,70.19,1576099985.0
2008-10-21 07:49:00,70.18,70.19,70.14,70.16,1576099985.0
2008-10-21 07:50:00,70.15,70.16,70.1,70.11,1576099985.0
2008-10-21 07:51:00,70.12,70.16,70.1,70.16,1576099985.0
2008-10-21 07:52:00,70.15,70.19,70.14,70.19,1576099985.0
2008-10-21 07:53:00,70.2,70.27,70.19,70.24,1576099985.0
2008-10-21 07:54:00,70.25,70.26,70.18,70.18,1576099985.0
2008-10-21 07:55:00,70.195,70.215,70.185,70.19,1576099985.0
2008-10-21 07:56:00,70.2,70.21,70.14,70.14,2144500003.0
2008-10-21 07:57:00,70.11,70.16,70.07,70.11,2144500003.0
2008-10-21 07:58:00,70.13,70.2,70.12,70.18,2144500003.0
2008-10-21 07:59:00,70.17,70.24,70.17,70.24,2144500003.0
2008-10-21 08:00:00,70.25,70.25,70.22,70.23,2144500003.0
2008-10-21 08:01:00,70.22,70.23,70.21,70.23,2144500003.0
2008-10-21 08:02:00,70.22,70.22,70.08,70.09,2144500003.0
2008-10-21 08:03:00,70.08,70.1,70.04,70.1,2144500003.0
2008-10-21 08:04:00,70.11,70.16,70.07,70.16,2144500003.0
2008-10-21 08:05:00,70.17,70.2,70.17,70.18,2144500003.0
2008-10-21 08:06:00,70.17,70.29,70.17,70.26,2144500003.0
2008-10-21 08:07:00,70.25,70.27,70.23,70.27,2144500003.0
2008-10-21 08:08:00,70.26,70.28,70.24,70.25,2144500003.0
2008-10-21 08:09:00,70.24,70.27,70.24,70.27,2144500003.0
2008-10-21 08:10:00,70.28,70.29,70.24,70.26,2144500003.0
2008-10-21 08:11:00,70.27,70.27,70.24,70.24,2144500003.0
2008-10-21 08:12:00,70.25,70.26,70.25,70.26,2144500003.0
2008-10-21 08:13:00,70.27,70.28,70.18,70.22,2144500003.0
2008-10-21 08:14:00,70.21,70.32,70.21,70.32,2144500003.0
2008-10-21 08:15:00,70.31,70.33,70.28,70.3,2144500003.0
2008-10-21 08:16:00,70.31,70.35,70.3,70.32,2144500003.0
2008-10-21 08:17:00,70.33,70.34,70.31,70.34,2144500003.0
2008-10-21 08:18:00,70.33,70.34,70.28,70.28,2144500003.0
2008-10-21 08:19:00,70.29,70.31,70.27,70.27,2144500003.0
2008-10-21 08:20:00,70.26,70.29,70.25,70.26,2144500003.0
2008-10-21 08:21:00,70.27,70.27,70.18,70.19,2144500003.0
2008-10-21 08:22:00,70.2,70.22,70.16,70.17,2144500003.0
2008-10-21 08:23:00,70.16,70.26,70.16,70.23,2144500003.0
2008-10-21 08:24:00,70.26,70.31,70.24,70.24,2144500003.0
2008-10-21 08:25:00,70.23,70.3,70.23,70.3,2144500003.0
2008-10-21 08:26:00,70.31,70.49,70.29,70.49,2144500003.0
2008-10-21 08:27:00,70.48,70.48,70.4,70.43,2144500003.0
2008-10-21 08:28:00,70.44,70.44,70.35,70.38,2144500003.0
2008-10-21 08:29:00,70.37,70.39,70.36,70.38,2144500003.0
2008-10-21 08:30:00,70.375,70.425,70.36,70.42,2144500003.0
2008-10-21 08:31:00,70.4,70.43,70.37,70.39,1770999997.0
2008-10-21 08:32:00,70.38,70.41,70.37,70.4,1770999997.0
2008-10-21 08:33:00,70.41,70.41,70.3,70.34,1770999997.0
2008-10-21 08:34:00,70.33,70.37,70.31,70.33,1770999997.0
2008-10-21 08:35:00,70.335,70.355,70.33,70.35,1770999997.0
2008-10-21 08:36:00,70.32,70.32,70.26,70.28,1653300006.0
2008-10-21 08:37:00,70.27,70.33,70.27,70.31,1653300006.0
2008-10-21 08:38:00,70.29,70.32,70.28,70.31,1653300006.0
2008-10-21 08:39:00,70.3,70.32,70.23,70.24,1653300006.0
2008-10-21 08:40:00,70.23,70.23,70.17,70.18,1653300006.0
2008-10-21 08:41:00,70.19,70.26,70.17,70.21,1653300006.0
2008-10-21 08:42:00,70.19,70.2,70.04,70.06,1653300006.0
2008-10-21 08:43:00,70.05,70.07,69.98,70.0,1653300006.0
2008-10-21 08:44:00,70.01,70.08,70.0,70.05,1653300006.0
2008-10-21 08:45:00,70.06,70.07,70.01,70.01,1653300006.0
2008-10-21 08:46:00,70.02,70.02,69.78,69.81,1653300006.0
2008-10-21 08:47:00,69.82,69.83,69.73,69.78,1653300006.0
2008-10-21 08:48:00,69.79,69.85,69.78,69.84,1653300006.0
2008-10-21 08:49:00,69.85,69.85,69.67,69.69,1653300006.0
2008-10-21 08:50:00,69.68,69.77,69.67,69.73,1653300006.0
2008-10-21 08:51:00,69.72,69.74,69.72,69.74,1653300006.0
2008-10-21 08:52:00,69.75,69.75,69.69,69.69,1653300006.0
2008-10-21 08:53:00,69.7,69.73,69.43,69.44,1653300006.0
2008-10-21 08:54:00,69.45,69.58,69.45,69.49,1653300006.0
2008-10-21 08:55:00,69.5,69.61,69.46,69.61,1653300006.0
2008-10-21 08:56:00,69.62,69.65,69.56,69.57,1653300006.0
2008-10-21 08:57:00,69.59,69.59,69.5,69.56,1653300006.0
2008-10-21 08:58:00,69.55,69.62,69.55,69.58,1653300006.0
2008-10-21 08:59:00,69.59,69.68,69.57,69.65,1653300006.0
2008-10-21 09:00:00,69.64,69.68,69.55,69.61,1653300006.0
2008-10-21 09:01:00,69.62,69.66,69.6,69.6,1653300006.0
2008-10-21 09:02:00,69.61,69.61,69.48,69.52,1653300006.0
2008-10-21 09:03:00,69.51,69.58,69.51,69.55,1653300006.0
2008-10-21 09:04:00,69.56,69.61,69.52,69.53,1653300006.0
2008-10-21 09:05:00,69.54,69.56,69.44,69.47,1653300006.0
2008-10-21 09:06:00,69.46,69.49,69.16,69.17,1653300006.0
2008-10-21 09:07:00,69.18,69.3,69.15,69.29,1653300006.0
2008-10-21 09:08:00,69.3,69.36,69.28,69.3,1653300006.0
2008-10-21 09:09:00,69.29,69.37,69.27,69.36,1653300006.0
2008-10-21 09:10:00,69.35,69.42,69.33,69.41,1653300006.0
2008-10-21 09:11:00,69.42,69.49,69.41,69.48,1653300006.0
2008-10-21 09:12:00,69.47,69.5,69.42,69.47,1653300006.0
2008-10-21 09:13:00,69.46,69.48,69.38,69.39,1653300006.0
2008-10-21 09:14:00,69.38,69.42,69.38,69.39,1653300006.0
2008-10-21 09:15:00,69.38,69.4,69.34,69.34,1653300006.0
2008-10-21 09:16:00,69.35,69.36,69.28,69.3,1653300006.0
2008-10-21 09:17:00,69.31,69.36,69.22,69.36,1653300006.0
2008-10-21 09:18:00,69.35,69.38,69.33,69.37,1653300006.0
2008-10-21 09:19:00,69.35,69.44,69.33,69.42,1653300006.0
2008-10-21 09:20:00,69.43,69.51,69.41,69.49,1653300006.0
2008-10-21 09:21:00,69.5,69.54,69.46,69.49,1653300006.0
2008-10-21 09:22:00,69.48,69.5,69.45,69.46,1653300006.0
2008-10-21 09:23:00,69.45,69.48,69.45,69.47,1653300006.0
2008-10-21 09:24:00,69.46,69.51,69.44,69.46,1653300006.0
2008-10-21 09:25:00,69.45,69.46,69.4,69.4,1653300006.0
2008-10-21 09:26:00,69.42,69.45,69.4,69.42,1653300006.0
2008-10-21 09:27:00,69.43,69.46,69.4,69.42,1653300006.0
2008-10-21 09:28:00,69.43,69.43,69.3,69.33,1653300006.0
2008-10-21 09:29:00,69.32,69.4,69.32,69.33,1653300006.0
2008-10-21 09:30:00,69.32,69.35,69.3,69.31,1653300006.0
2008-10-21 09:31:00,69.32,69.4,69.31,69.38,1653300006.0
2008-10-21 09:32:00,69.37,69.38,69.31,69.31,1653300006.0
2008-10-21 09:33:00,69.29,69.4,69.29,69.38,1653300006.0
2008-10-21 09:34:00,69.39,69.45,69.38,69.4,1653300006.0
2008-10-21 09:35:00,69.41,69.43,69.37,69.43,1653300006.0
2008-10-21 09:36:00,69.42,69.45,69.41,69.45,1653300006.0
2008-10-21 09:37:00,69.44,69.44,69.4,69.43,1653300006.0
2008-10-21 09:38:00,69.39,69.42,69.34,69.36,1653300006.0
2008-10-21 09:39:00,69.35,69.37,69.26,69.3,1653300006.0
2008-10-21 09:40:00,69.31,69.31,69.26,69.28,1653300006.0
2008-10-21 09:41:00,69.26,69.27,69.19,69.2,1653300006.0
2008-10-21 09:42:00,69.19,69.33,69.18,69.29,1653300006.0
2008-10-21 09:43:00,69.28,69.33,69.27,69.33,1653300006.0
2008-10-21 09:44:00,69.34,69.35,69.31,69.31,1653300006.0
2008-10-21 09:45:00,69.3,69.31,69.25,69.25,1653300006.0
2008-10-21 09:46:00,69.27,69.34,69.22,69.24,1653300006.0
2008-10-21 09:47:00,69.23,69.25,69.22,69.24,1653300006.0
2008-10-21 09:48:00,69.25,69.28,69.23,69.23,1653300006.0
2008-10-21 09:49:00,69.25,69.25,69.19,69.21,1653300006.0
2008-10-21 09:50:00,69.22,69.4,69.21,69.36,1653300006.0
2008-10-21 09:51:00,69.37,69.4,69.34,69.35,1653300006.0
2008-10-21 09:52:00,69.36,69.36,69.27,69.28,1653300006.0
2008-10-21 09:53:00,69.29,69.32,69.29,69.31,1653300006.0
2008-10-21 09:54:00,69.32,69.35,69.3,69.32,1653300006.0
2008-10-21 09:55:00,69.31,69.37,69.3,69.34,1653300006.0
2008-10-21 09:56:00,69.36,69.36,69.31,69.35,1653300006.0
2008-10-21 09:57:00,69.36,69.41,69.33,69.38,1653300006.0
2008-10-21 09:58:00,69.4,69.63,69.39,69.63,1653300006.0
2008-10-21 09:59:00,69.64,69.67,69.6,69.65,1653300006.0
2008-10-21 10:00:00,69.66,69.67,69.63,69.65,1653300006.0
2008-10-21 10:01:00,69.64,69.65,69.55,69.59,1653300006.0
2008-10-21 10:02:00,69.6,69.7,69.59,69.65,1653300006.0
2008-10-21 10:03:00,69.66,69.67,69.61,69.64,1653300006.0
2008-10-21 10:04:00,69.62,69.63,69.57,69.59,1653300006.0
2008-10-21 10:05:00,69.6,69.62,69.57,69.6,1653300006.0
2008-10-21 10:06:00,69.61,69.62,69.51,69.55,1653300006.0
2008-10-21 10:07:00,69.56,69.57,69.49,69.53,1653300006.0
2008-10-21 10:08:00,69.56,69.6,69.52,69.53,1653300006.0
2008-10-21 10:09:00,69.54,69.6,69.52,69.6,1653300006.0
2008-10-21 10:10:00,69.58,69.6,69.54,69.59,1653300006.0
2008-10-21 10:11:00,69.61,69.67,69.55,69.61,1653300006.0
2008-10-21 10:12:00,69.6,69.63,69.6,69.62,1653300006.0
2008-10-21 10:13:00,69.61,69.62,69.57,69.6,1653300006.0
2008-10-21 10:14:00,69.59,69.63,69.59,69.61,1653300006.0
2008-10-21 10:15:00,69.62,69.76,69.62,69.73,1653300006.0
2008-10-21 10:16:00,69.74,69.76,69.67,69.67,1653300006.0
2008-10-21 10:17:00,69.65,69.66,69.61,69.63,1653300006.0
2008-10-21 10:18:00,69.62,69.65,69.59,69.61,1653300006.0
2008-10-21 10:19:00,69.62,69.63,69.57,69.57,1653300006.0
2008-10-21 10:20:00,69.58,69.58,69.55,69.56,1653300006.0
2008-10-21 10:21:00,69.55,69.62,69.54,69.6,1653300006.0
2008-10-21 10:22:00,69.59,69.63,69.56,69.56,1653300006.0
2008-10-21 10:23:00,69.55,69.56,69.45,69.48,1653300006.0
2008-10-21 10:24:00,69.47,69.47,69.4,69.43,1653300006.0
2008-10-21 10:25:00,69.42,69.45,69.39,69.42,1653300006.0
2008-10-21 10:26:00,69.43,69.48,69.42,69.46,1653300006.0
2008-10-21 10:27:00,69.47,69.47,69.33,69.35,1653300006.0
2008-10-21 10:28:00,69.38,69.4,69.32,69.38,1653300006.0
2008-10-21 10:29:00,69.39,69.41,69.3,69.3,1653300006.0
2008-10-21 10:30:00,69.32,69.33,69.22,69.23,1653300006.0
2008-10-21 10:31:00,69.24,69.29,69.21,69.26,1653300006.0
2008-10-21 10:32:00,69.25,69.33,69.25,69.3,1653300006.0
2008-10-21 10:33:00,69.31,69.32,69.27,69.32,1653300006.0
2008-10-21 10:34:00,69.31,69.44,69.3,69.43,1653300006.0
2008-10-21 10:35:00,69.37,69.43,69.37,69.38,1653300006.0
2008-10-21 10:36:00,69.39,69.43,69.36,69.38,1653300006.0
2008-10-21 10:37:00,69.37,69.49,69.36,69.43,1653300006.0
2008-10-21 10:38:00,69.44,69.51,69.43,69.45,1653300006.0
2008-10-21 10:39:00,69.46,69.47,69.41,69.42,1653300006.0
2008-10-21 10:40:00,69.41,69.41,69.37,69.4,1653300006.0
2008-10-21 10:41:00,69.39,69.42,69.34,69.34,1653300006.0
2008-10-21 10:42:00,69.35,69.36,69.27,69.34,1653300006.0
2008-10-21 10:43:00,69.33,69.45,69.32,69.32,1653300006.0
2008-10-21 10:44:00,69.31,69.38,69.31,69.34,1653300006.0
2008-10-21 10:45:00,69.35,69.37,69.34,69.36,1653300006.0
2008-10-21 10:46:00,69.35,69.37,69.3,69.32,1653300006.0
2008-10-21 10:47:00,69.33,69.37,69.31,69.34,1653300006.0
2008-10-21 10:48:00,69.33,69.36,69.31,69.34,1653300006.0
2008-10-21 10:49:00,69.33,69.35,69.31,69.33,1653300006.0
2008-10-21 10:50:00,69.32,69.35,69.31,69.33,1653300006.0
2008-10-21 10:51:00,69.34,69.37,69.28,69.37,1653300006.0
2008-10-21 10:52:00,69.39,69.39,69.3,69.32,1653300006.0
2008-10-21 10:53:00,69.31,69.33,69.24,69.27,1653300006.0
2008-10-21 10:54:00,69.26,69.29,69.26,69.27,1653300006.0
2008-10-21 10:55:00,69.26,69.26,69.19,69.21,1653300006.0
2008-10-21 10:56:00,69.225,69.23,69.22,69.225,1653300006.0
2008-10-21 10:57:00,69.225,69.23,69.21,69.23,2039300018.0
2008-10-21 10:58:00,69.21,69.35,69.21,69.34,1887099990.0
2008-10-21 10:59:00,69.33,69.38,69.32,69.37,1887099990.0
2008-10-21 11:00:00,69.38,69.46,69.38,69.43,1887099990.0
2008-10-21 11:01:00,69.42,69.56,69.42,69.55,1887099990.0
2008-10-21 11:02:00,69.56,69.56,69.48,69.48,1887099990.0
2008-10-21 11:03:00,69.49,69.59,69.49,69.59,1887099990.0
2008-10-21 11:04:00,69.57,69.59,69.54,69.58,1887099990.0
2008-10-21 11:05:00,69.59,69.6,69.52,69.52,1887099990.0
2008-10-21 11:06:00,69.53,69.59,69.53,69.59,1887099990.0
2008-10-21 11:07:00,69.6,69.73,69.6,69.71,1887099990.0
2008-10-21 11:08:00,69.78,69.82,69.71,69.71,1887099990.0
2008-10-21 11:09:00,69.73,69.81,69.7,69.77,1887099990.0
2008-10-21 11:10:00,69.78,69.78,69.76,69.76,1887099990.0
2008-10-21 11:11:00,69.75,69.77,69.71,69.72,1887099990.0
2008-10-21 11:12:00,69.71,69.74,69.67,69.71,1887099990.0
2008-10-21 11:13:00,69.72,69.75,69.69,69.72,1887099990.0
2008-10-21 11:14:00,69.71,69.72,69.67,69.71,1887099990.0
2008-10-21 11:15:00,69.72,69.79,69.69,69.77,1887099990.0
2008-10-21 11:16:00,69.78,69.85,69.75,69.8,1887099990.0
2008-10-21 11:17:00,69.79,69.8,69.76,69.78,1887099990.0
2008-10-21 11:18:00,69.79,69.82,69.79,69.79,1887099990.0
2008-10-21 11:19:00,69.8,69.87,69.8,69.81,1887099990.0
2008-10-21 11:20:00,69.8,69.8,69.74,69.78,1887099990.0
2008-10-21 11:21:00,69.79,69.82,69.76,69.82,1887099990.0
2008-10-21 11:22:00,69.8,69.85,69.73,69.81,1887099990.0
2008-10-21 11:23:00,69.82,69.95,69.78,69.94,1887099990.0
2008-10-21 11:24:00,69.95,69.96,69.87,69.9,1887099990.0
2008-10-21 11:25:00,69.91,69.94,69.9,69.93,1887099990.0
2008-10-21 11:26:00,69.94,70.02,69.93,69.96,1887099990.0
2008-10-21 11:27:00,69.97,69.97,69.85,69.92,1887099990.0
2008-10-21 11:28:00,69.91,69.91,69.84,69.85,1887099990.0
2008-10-21 11:29:00,69.86,69.89,69.78,69.8,1887099990.0
2008-10-21 11:30:00,69.78,69.84,69.77,69.81,1887099990.0
2008-10-21 11:31:00,69.82,69.82,69.71,69.71,1887099990.0
2008-10-21 11:32:00,69.72,69.73,69.67,69.7,1887099990.0
2008-10-21 11:33:00,69.71,69.71,69.7,69.71,1887099990.0
2008-10-21 11:34:00,69.7,69.72,69.7,69.7,1887099990.0
2008-10-21 11:35:00,69.71,69.73,69.66,69.7,1887099990.0
2008-10-21 11:36:00,69.71,69.71,69.64,69.66,1887099990.0
2008-10-21 11:37:00,69.65,69.68,69.63,69.66,1887099990.0
2008-10-21 11:38:00,69.67,69.67,69.63,69.63,1887099990.0
2008-10-21 11:39:00,69.62,69.66,69.62,69.65,1887099990.0
2008-10-21 11:40:00,69.64,69.65,69.6,69.63,1887099990.0
2008-10-21 11:41:00,69.62,69.62,69.59,69.6,1887099990.0
2008-10-21 11:42:00,69.61,69.61,69.55,69.55,1887099990.0
2008-10-21 11:43:00,69.56,69.61,69.53,69.59,1887099990.0
2008-10-21 11:44:00,69.6,69.68,69.59,69.64,1887099990.0
2008-10-21 11:45:00,69.66,69.77,69.63,69.77,1887099990.0
2008-10-21 11:46:00,69.76,69.77,69.68,69.7,1887099990.0
2008-10-21 11:47:00,69.67,69.77,69.67,69.76,1887099990.0
2008-10-21 11:48:00,69.77,69.77,69.75,69.76,1887099990.0
2008-10-21 11:49:00,69.77,69.84,69.77,69.83,1887099990.0
2008-10-21 11:50:00,69.82,69.88,69.81,69.83,1887099990.0
2008-10-21 11:51:00,69.84,69.84,69.78,69.83,1887099990.0
2008-10-21 11:52:00,69.85,69.88,69.85,69.86,1887099990.0
2008-10-21 11:53:00,69.85,69.92,69.84,69.9,1887099990.0
2008-10-21 11:54:00,69.91,69.93,69.89,69.92,1887099990.0
2008-10-21 11:55:00,69.91,69.91,69.86,69.88,1887099990.0
2008-10-21 11:56:00,69.89,69.9,69.85,69.88,1887099990.0
2008-10-21 11:57:00,69.89,69.96,69.87,69.93,1887099990.0
2008-10-21 11:58:00,69.96,69.96,69.93,69.96,1887099990.0
2008-10-21 11:59:00,69.97,69.99,69.94,69.98,1887099990.0
2008-10-21 12:00:00,69.96,70.06,69.96,70.03,1887099990.0
2008-10-21 12:01:00,70.02,70.11,70.01,70.07,1887099990.0
2008-10-21 12:02:00,70.06,70.06,70.05,70.05,1887099990.0
2008-10-21 12:03:00,69.985,70.0,69.97,70.0,1887099990.0
2008-10-21 12:04:00,69.99,69.99,69.91,69.91,1864999996.0
2008-10-21 12:05:00,69.9,69.92,69.85,69.88,1864999996.0
2008-10-21 12:06:00,69.89,69.94,69.87,69.87,1864999996.0
2008-10-21 12:07:00,69.88,69.88,69.79,69.81,1864999996.0
2008-10-21 12:08:00,69.8,69.83,69.78,69.79,1864999996.0
2008-10-21 12:09:00,69.78,69.8,69.77,69.77,1864999996.0
2008-10-21 12:10:00,69.78,69.83,69.77,69.83,1864999996.0
2008-10-21 12:11:00,69.82,69.85,69.81,69.85,1864999996.0
2008-10-21 12:12:00,69.86,69.86,69.79,69.79,1864999996.0
2008-10-21 12:13:00,69.78,69.85,69.78,69.83,1864999996.0
2008-10-21 12:14:00,69.82,69.86,69.82,69.83,1864999996.0
2008-10-21 12:15:00,69.82,69.82,69.8,69.81,1864999996.0
2008-10-21 12:16:00,69.8,69.83,69.78,69.83,1864999996.0
2008-10-21 12:17:00,69.82,69.85,69.8,69.81,1864999996.0
2008-10-21 12:18:00,69.82,69.87,69.81,69.84,1864999996.0
2008-10-21 12:19:00,69.87,69.93,69.87,69.91,1864999996.0
2008-10-21 12:20:00,69.9,69.91,69.88,69.9,1864999996.0
2008-10-21 12:21:00,69.91,69.91,69.88,69.89,1864999996.0
2008-10-21 12:22:00,69.88,69.88,69.85,69.85,1864999996.0
2008-10-21 12:23:00,69.87,69.89,69.86,69.88,1864999996.0
2008-10-21 12:24:00,69.89,69.9,69.88,69.89,1864999996.0
2008-10-21 12:25:00,69.88,69.9,69.86,69.9,1864999996.0
2008-10-21 12:26:00,69.89,69.91,69.85,69.88,1864999996.0
2008-10-21 12:27:00,69.87,69.87,69.84,69.87,1864999996.0
2008-10-21 12:28:00,69.86,69.96,69.86,69.94,1864999996.0
2008-10-21 12:29:00,69.95,70.01,69.93,69.94,1864999996.0
2008-10-21 12:30:00,69.95,69.97,69.93,69.94,1864999996.0
2008-10-21 12:31:00,69.945,69.97,69.945,69.97,1864999996.0
2008-10-21 12:32:00,69.95,69.97,69.93,69.96,1868200018.0
2008-10-21 12:33:00,69.97,69.98,69.95,69.96,1868200018.0
2008-10-21 12:34:00,69.95,69.98,69.93,69.97,1868200018.0
2008-10-21 12:35:00,69.98,69.98,69.93,69.93,1868200018.0
2008-10-21 12:36:00,69.92,69.93,69.86,69.86,1868200018.0
2008-10-21 12:37:00,69.85,69.87,69.79,69.86,1868200018.0
2008-10-21 12:38:00,69.85,69.86,69.84,69.85,1868200018.0
2008-10-21 12:39:00,69.86,69.88,69.84,69.87,1868200018.0
2008-10-21 12:40:00,69.85,69.96,69.81,69.96,1868200018.0
2008-10-21 12:41:00,69.95,69.97,69.83,69.84,1868200018.0
2008-10-21 12:42:00,69.86,69.88,69.74,69.83,1868200018.0
2008-10-21 12:43:00,69.84,69.98,69.84,69.95,1868200018.0
2008-10-21 12:44:00,69.93,69.97,69.87,69.87,1868200018.0
2008-10-21 12:45:00,69.86,69.88,69.81,69.85,1868200018.0
2008-10-21 12:46:00,69.87,69.89,69.82,69.86,1868200018.0
2008-10-21 12:47:00,69.85,69.87,69.8,69.8,1868200018.0
2008-10-21 12:48:00,69.79,69.83,69.78,69.8,1868200018.0
2008-10-21 12:49:00,69.81,69.82,69.78,69.82,1868200018.0
2008-10-21 12:50:00,69.81,69.82,69.79,69.8,1868200018.0
2008-10-21 12:51:00,69.79,69.8,69.76,69.77,1868200018.0
2008-10-21 12:52:00,69.77,69.785,69.765,69.785,1868200018.0
2008-10-21 12:53:00,69.78,69.8,69.75,69.78,1536081997.0
2008-10-21 12:54:00,69.79,69.82,69.79,69.81,1536081997.0
2008-10-21 12:55:00,69.8,69.83,69.78,69.8,1536081997.0
2008-10-21 12:56:00,69.79,69.83,69.79,69.83,1536081997.0
2008-10-21 12:57:00,69.84,69.88,69.83,69.87,1536081997.0
2008-10-21 12:58:00,69.88,69.91,69.86,69.87,1536081997.0
2008-10-21 12:59:00,69.86,69.92,69.81,69.92,1536081997.0
2008-10-21 13:00:00,69.93,70.0,69.85,69.95,1536081997.0
2008-10-21 13:01:00,69.94,69.94,69.89,69.92,1536081997.0
2008-10-21 13:02:00,69.91,70.0,69.91,69.93,1536081997.0
2008-10-21 13:03:00,69.94,69.96,69.9,69.95,1536081997.0
2008-10-21 13:04:00,69.96,70.0,69.86,69.94,1536081997.0
2008-10-21 13:05:00,69.92,69.92,69.86,69.9,1536081997.0
2008-10-21 13:06:00,69.91,69.99,69.91,69.97,1536081997.0
2008-10-21 13:07:00,69.96,69.99,69.93,69.99,1536081997.0
2008-10-21 13:08:00,70.0,70.03,69.93,69.94,1536081997.0
2008-10-21 13:09:00,69.93,69.94,69.78,69.82,1536081997.0
2008-10-21 13:10:00,69.81,69.83,69.79,69.79,1536081997.0
2008-10-21 13:11:00,69.8,69.84,69.79,69.83,1536081997.0
2008-10-21 13:12:00,69.73,69.76,69.55,69.59,1536081997.0
2008-10-21 13:13:00,69.6,69.67,69.54,69.58,1536081997.0
2008-10-21 13:14:00,69.57,69.62,69.57,69.59,1536081997.0
2008-10-21 13:15:00,69.58,69.58,69.53,69.54,1536081997.0
2008-10-21 13:16:00,69.55,69.56,69.5,69.53,1536081997.0
2008-10-21 13:17:00,69.52,69.58,69.52,69.57,1536081997.0
2008-10-21 13:18:00,69.56,69.6,69.55,69.55,1536081997.0
2008-10-21 13:19:00,69.56,69.57,69.54,69.57,1536081997.0
2008-10-21 13:20:00,69.56,69.6,69.48,69.49,1536081997.0
2008-10-21 13:21:00,69.48,69.49,69.42,69.46,1536081997.0
2008-10-21 13:22:00,69.45,69.47,69.4,69.44,1536081997.0
2008-10-21 13:23:00,69.45,69.45,69.4,69.41,1536081997.0
2008-10-21 13:24:00,69.42,69.46,69.4,69.46,1536081997.0
2008-10-21 13:25:00,69.45,69.49,69.43,69.46,1536081997.0
2008-10-21 13:26:00,69.45,69.46,69.38,69.41,1536081997.0
2008-10-21 13:27:00,69.4,69.42,69.34,69.34,1536081997.0
2008-10-21 13:28:00,69.35,69.39,69.32,69.37,1536081997.0
2008-10-21 13:29:00,69.36,69.36,69.26,69.26,1536081997.0
2008-10-21 13:30:00,69.27,69.33,69.23,69.25,1536081997.0
2008-10-21 13:31:00,69.29,69.31,69.18,69.2,1536081997.0
2008-10-21 13:32:00,69.21,69.27,69.2,69.27,1536081997.0
2008-10-21 13:33:00,69.26,69.29,69.24,69.29,1536081997.0
2008-10-21 13:34:00,69.28,69.31,69.25,69.26,1536081997.0
2008-10-21 13:35:00,69.27,69.28,69.2,69.21,1536081997.0
2008-10-21 13:36:00,69.2,69.21,69.14,69.15,1536081997.0
2008-10-21 13:37:00,69.14,69.16,69.03,69.14,1536081997.0
2008-10-21 13:38:00,69.13,69.15,69.02,69.06,1536081997.0
2008-10-21 13:39:00,69.05,69.06,69.0,69.05,1536081997.0
2008-10-21 13:40:00,69.04,69.08,69.01,69.05,1536081997.0
2008-10-21 13:41:00,69.06,69.16,69.05,69.16,1536081997.0
2008-10-21 13:42:00,69.17,69.23,69.15,69.23,1536081997.0
2008-10-21 13:43:00,69.22,69.22,69.19,69.19,1536081997.0
2008-10-21 13:44:00,69.2,69.33,69.19,69.32,1536081997.0
2008-10-21 13:45:00,69.31,69.36,69.29,69.36,1536081997.0
2008-10-21 13:46:00,69.37,69.39,69.32,69.38,1536081997.0
2008-10-21 13:47:00,69.39,69.4,69.3,69.33,1536081997.0
2008-10-21 13:48:00,69.31,69.31,69.22,69.22,1536081997.0
2008-10-21 13:49:00,69.19,69.23,69.16,69.22,1536081997.0
2008-10-21 13:50:00,69.22,69.33,69.22,69.325,1536081997.0
2008-10-21 13:51:00,69.35,69.35,69.33,69.35,1931499989.0
2008-10-21 13:52:00,69.34,69.44,69.34,69.41,1931499989.0
2008-10-21 13:53:00,69.43,69.51,69.4,69.5,1931499989.0
2008-10-21 13:54:00,69.49,69.51,69.44,69.44,1931499989.0
2008-10-21 13:55:00,69.43,69.45,69.4,69.41,1931499989.0
2008-10-21 13:56:00,69.4,69.41,69.32,69.35,1931499989.0
2008-10-21 13:57:00,69.34,69.39,69.3,69.35,1931499989.0
2008-10-21 13:58:00,69.34,69.38,69.29,69.38,1931499989.0
2008-10-21 13:59:00,69.36,69.4,69.36,69.39,1931499989.0
2008-10-21 14:00:00,69.4,69.46,69.38,69.45,1931499989.0
2008-10-21 14:01:00,69.44,69.53,69.39,69.45,1931499989.0
2008-10-21 14:02:00,69.4,69.43,69.35,69.41,1931499989.0
2008-10-21 14:03:00,69.39,69.45,69.37,69.44,1931499989.0
2008-10-21 14:04:00,69.43,69.44,69.33,69.38,1931499989.0
2008-10-21 14:05:00,69.39,69.39,69.24,69.25,1931499989.0
2008-10-21 14:06:00,69.26,69.26,69.17,69.26,1931499989.0
2008-10-21 14:07:00,69.25,69.26,69.17,69.17,1931499989.0
2008-10-21 14:08:00,69.16,69.2,69.14,69.14,1931499989.0
2008-10-21 14:09:00,69.15,69.15,68.93,69.03,1931499989.0
2008-10-21 14:10:00,69.05,69.08,68.96,69.03,1931499989.0
2008-10-21 14:11:00,69.02,69.03,68.98,69.0,1931499989.0
2008-10-21 14:12:00,69.01,69.09,68.98,69.0,1931499989.0
2008-10-21 14:13:00,68.99,69.01,68.93,68.97,1931499989.0
2008-10-21 14:14:00,68.98,69.03,68.96,68.99,1931499989.0
2008-10-21 14:15:00,68.98,69.06,68.94,69.03,1931499989.0
2008-10-21 14:16:00,69.01,69.18,69.01,69.14,1931499989.0
2008-10-21 14:17:00,69.12,69.26,69.12,69.25,1931499989.0
2008-10-21 14:18:00,69.24,69.26,69.16,69.16,1931499989.0
2008-10-21 14:19:00,69.17,69.21,69.15,69.18,1931499989.0
2008-10-21 14:20:00,69.19,69.19,69.09,69.13,1931499989.0
2008-10-21 14:21:00,69.14,69.23,69.14,69.16,1931499989.0
2008-10-21 14:22:00,69.17,69.17,69.11,69.115,1931499989.0
2008-10-21 14:23:00,69.11,69.17,69.11,69.16,1612100005.0
2008-10-21 14:24:00,69.15,69.21,69.14,69.16,1612100005.0
2008-10-21 14:25:00,69.15,69.28,69.14,69.25,1612100005.0
2008-10-21 14:26:00,69.24,69.3,69.23,69.25,1612100005.0
2008-10-21 14:27:00,69.26,69.26,69.23,69.24,1612100005.0
2008-10-21 14:28:00,69.24,69.24,69.2,69.21,2069200000.0
2008-10-21 14:29:00,69.225,69.29,69.225,69.255,2069200000.0
2008-10-21 14:30:00,69.25,69.25,69.18,69.19,2137382016.0
2008-10-21 14:31:00,69.2,69.27,69.19,69.23,2137382016.0
2008-10-21 14:32:00,69.22,69.23,69.14,69.16,2137382016.0
2008-10-21 14:33:00,69.15,69.16,69.08,69.09,2137382016.0
2008-10-21 14:34:00,69.08,69.14,69.06,69.09,2137382016.0
2008-10-21 14:35:00,69.08,69.16,69.08,69.14,2137382016.0
2008-10-21 14:36:00,69.13,69.2,69.12,69.14,2137382016.0
2008-10-21 14:37:00,69.145,69.205,69.135,69.2,2137382016.0
2008-10-21 14:38:00,69.19,69.22,69.14,69.18,1076300003.0
2008-10-21 14:39:00,69.17,69.19,69.14,69.16,1076300003.0
2008-10-21 14:40:00,69.15,69.17,69.12,69.14,1076300003.0
2008-10-21 14:41:00,69.145,69.145,69.12,69.12,1076300003.0
2008-10-21 14:42:00,69.12,69.12,69.04,69.05,2074800015.0
2008-10-21 14:43:00,69.06,69.08,69.01,69.01,2074800015.0
2008-10-21 14:44:00,69.0,69.11,68.99,69.11,2074800015.0
2008-10-21 14:45:00,69.1,69.15,69.09,69.14,2074800015.0
2008-10-21 14:46:00,69.15,69.16,69.125,69.15,2074800015.0
2008-10-21 14:47:00,69.13,69.24,69.11,69.2,1712900009.0
2008-10-21 14:48:00,69.21,69.21,69.17,69.17,1712900009.0
2008-10-21 14:49:00,69.16,69.18,69.12,69.14,1712900009.0
2008-10-21 14:50:00,69.15,69.15,69.04,69.1,1712900009.0
2008-10-21 14:51:00,69.11,69.12,69.04,69.05,1712900009.0
2008-10-21 14:52:00,69.04,69.09,69.04,69.07,1712900009.0
2008-10-21 14:53:00,69.06,69.06,69.01,69.01,1712900009.0
2008-10-21 14:54:00,69.02,69.02,68.95,68.96,1712900009.0
2008-10-21 14:55:00,68.94,68.94,68.85,68.89,1712900009.0
2008-10-21 14:56:00,68.9,68.91,68.76,68.78,1712900009.0
2008-10-21 14:57:00,68.77,68.83,68.74,68.79,1712900009.0
2008-10-21 14:58:00,68.78,68.8,68.76,68.8,1712900009.0
2008-10-21 14:59:00,68.81,68.83,68.8,68.81,1712900009.0
2008-10-21 15:00:00,68.82,68.99,68.81,68.91,1712900009.0
2008-10-21 15:01:00,68.94,68.96,68.78,68.81,1712900009.0
2008-10-21 15:02:00,68.83,68.93,68.81,68.81,1712900009.0
2008-10-21 15:03:00,68.8,68.86,68.77,68.85,1712900009.0
2008-10-21 15:04:00,68.84,68.88,68.76,68.79,1712900009.0
2008-10-21 15:05:00,68.78,68.82,68.78,68.82,1712900009.0
2008-10-21 15:06:00,68.83,68.88,68.78,68.82,1712900009.0
2008-10-21 15:07:00,68.83,68.94,68.8,68.92,1712900009.0
2008-10-21 15:08:00,68.91,68.95,68.88,68.92,1712900009.0
2008-10-21 15:09:00,68.91,68.95,68.84,68.94,1712900009.0
2008-10-21 15:10:00,68.95,68.96,68.85,68.87,1712900009.0
2008-10-21 15:11:00,68.86,68.91,68.86,68.9,1712900009.0
2008-10-21 15:12:00,68.91,69.01,68.89,68.9,1712900009.0
2008-10-21 15:13:00,68.89,68.92,68.83,68.83,1712900009.0
2008-10-21 15:14:00,68.84,68.85,68.82,68.84,1712900009.0
2008-10-21 15:15:00,68.83,68.89,68.8,68.83,1712900009.0
2008-10-21 15:16:00,68.85,68.85,68.79,68.8,1712900009.0
2008-10-21 15:17:00,68.81,68.81,68.7,68.72,1712900009.0
2008-10-21 15:18:00,68.74,68.76,68.65,68.67,1712900009.0
2008-10-21 15:19:00,68.66,68.72,68.66,68.7,1712900009.0
2008-10-21 15:20:00,68.72,68.79,68.72,68.78,1712900009.0
2008-10-21 15:21:00,68.79,68.79,68.77,68.78,1712900009.0
2008-10-21 15:22:00,68.79,68.83,68.78,68.83,1712900009.0
2008-10-21 15:23:00,68.82,68.85,68.81,68.84,1712900009.0
2008-10-21 15:24:00,68.83,68.87,68.83,68.85,1712900009.0
2008-10-21 15:25:00,68.87,68.87,68.83,68.84,1712900009.0
2008-10-21 15:26:00,68.85,68.9,68.84,68.9,1712900009.0
2008-10-21 15:27:00,68.91,69.02,68.9,68.98,1712900009.0
2008-10-21 15:28:00,68.99,69.06,68.98,69.04,1712900009.0
2008-10-21 15:29:00,69.05,69.15,69.04,69.08,1712900009.0
2008-10-21 15:30:00,69.07,69.14,69.07,69.12,1712900009.0
2008-10-21 15:31:00,69.13,69.21,69.11,69.17,1712900009.0
2008-10-21 15:32:00,69.16,69.26,69.16,69.17,1712900009.0
2008-10-21 15:33:00,69.2,69.2,69.09,69.1,1712900009.0
2008-10-21 15:34:00,69.09,69.17,69.08,69.17,1712900009.0
2008-10-21 15:35:00,69.18,69.38,69.18,69.26,1712900009.0
2008-10-21 15:36:00,69.24,69.24,69.14,69.16,1712900009.0
2008-10-21 15:37:00,69.17,69.27,69.17,69.25,1712900009.0
2008-10-21 15:38:00,69.26,69.39,69.21,69.28,1712900009.0
2008-10-21 15:39:00,69.29,69.29,69.16,69.27,1712900009.0
2008-10-21 15:40:00,69.25,69.44,69.25,69.4,1712900009.0
2008-10-21 15:41:00,69.38,69.4,69.34,69.34,1712900009.0
2008-10-21 15:42:00,69.33,69.34,69.22,69.25,1712900009.0
2008-10-21 15:43:00,69.24,69.33,69.23,69.33,1712900009.0
2008-10-21 15:44:00,69.32,69.33,69.25,69.3,1712900009.0
2008-10-21 15:45:00,69.31,69.34,69.26,69.27,1712900009.0
2008-10-21 15:46:00,69.28,69.31,69.17,69.17,1712900009.0
2008-10-21 15:47:00,69.18,69.22,69.14,69.22,1712900009.0
2008-10-21 15:48:00,69.21,69.21,69.11,69.11,1712900009.0
2008-10-21 15:49:00,69.1,69.14,69.08,69.12,1712900009.0
2008-10-21 15:50:00,69.11,69.11,69.02,69.02,1712900009.0
2008-10-21 15:51:00,69.01,69.04,68.97,69.04,1712900009.0
2008-10-21 15:52:00,69.03,69.05,68.95,68.98,1712900009.0
2008-10-21 15:53:00,68.97,69.04,68.94,69.02,1712900009.0
2008-10-21 15:54:00,69.04,69.08,69.02,69.07,1712900009.0
2008-10-21 15:55:00,69.06,69.09,68.92,68.97,1712900009.0
2008-10-21 15:56:00,68.98,69.08,68.97,69.03,1712900009.0
2008-10-21 15:57:00,69.02,69.04,68.99,69.01,1712900009.0
2008-10-21 15:58:00,69.0,69.06,68.96,69.03,1712900009.0
2008-10-21 15:59:00,69.04,69.06,68.98,69.06,1712900009.0
2008-10-21 16:00:00,69.07,69.08,68.97,69.03,1712900009.0
2008-10-21 16:01:00,68.98,68.98,68.92,68.95,1712900009.0
2008-10-21 16:02:00,68.96,69.04,68.94,69.04,1712900009.0
2008-10-21 16:03:00,69.05,69.11,69.05,69.11,1712900009.0
2008-10-21 16:04:00,69.12,69.18,69.12,69.14,1712900009.0
2008-10-21 16:05:00,69.13,69.24,69.13,69.23,1712900009.0
2008-10-21 16:06:00,69.24,69.34,69.17,69.33,1712900009.0
2008-10-21 16:07:00,69.34,69.38,69.33,69.34,1712900009.0
2008-10-21 16:08:00,69.33,69.35,69.29,69.29,1712900009.0
2008-10-21 16:09:00,69.27,69.33,69.21,69.32,1712900009.0
2008-10-21 16:10:00,69.33,69.34,69.29,69.3,1712900009.0
2008-10-21 16:11:00,69.29,69.4,69.29,69.36,1712900009.0
2008-10-21 16:12:00,69.35,69.39,69.33,69.38,1712900009.0
2008-10-21 16:13:00,69.39,69.39,69.33,69.35,1712900009.0
2008-10-21 16:14:00,69.32,69.32,69.26,69.29,1712900009.0
2008-10-21 16:15:00,69.28,69.4,69.27,69.4,1712900009.0
2008-10-21 16:16:00,69.39,69.41,69.3,69.41,1712900009.0
2008-10-21 16:17:00,69.43,69.54,69.36,69.49,1712900009.0
2008-10-21 16:18:00,69.5,69.54,69.5,69.51,1712900009.0
2008-10-21 16:19:00,69.5,69.5,69.42,69.44,1712900009.0
2008-10-21 16:20:00,69.43,69.45,69.34,69.36,1712900009.0
2008-10-21 16:21:00,69.37,69.44,69.32,69.35,1712900009.0
2008-10-21 16:22:00,69.36,69.38,69.3,69.38,1712900009.0
2008-10-21 16:23:00,69.37,69.46,69.37,69.44,1712900009.0
2008-10-21 16:24:00,69.45,69.58,69.45,69.57,1712900009.0
2008-10-21 16:25:00,69.58,69.63,69.52,69.52,1712900009.0
2008-10-21 16:26:00,69.51,69.65,69.49,69.6,1712900009.0
2008-10-21 16:27:00,69.58,69.62,69.52,69.54,1712900009.0
2008-10-21 16:28:00,69.55,69.65,69.51,69.51,1712900009.0
2008-10-21 16:29:00,69.48,69.55,69.48,69.51,1712900009.0
2008-10-21 16:30:00,69.5,69.51,69.4,69.4,1712900009.0
2008-10-21 16:31:00,69.41,69.43,69.3,69.35,1712900009.0
2008-10-21 16:32:00,69.36,69.39,69.34,69.36,1712900009.0
2008-10-21 16:33:00,69.37,69.43,69.36,69.41,1712900009.0
2008-10-21 16:34:00,69.4,69.4,69.28,69.31,1712900009.0
2008-10-21 16:35:00,69.32,69.32,69.29,69.29,1712900009.0
2008-10-21 16:36:00,69.3,69.32,69.28,69.3,1712900009.0
2008-10-21 16:37:00,69.31,69.31,69.27,69.3,1712900009.0
2008-10-21 16:38:00,69.32,69.44,69.315,69.43,1712900009.0
2008-10-21 16:39:00,69.435,69.46,69.405,69.405,1554100000.0
2008-10-21 16:40:00,69.415,69.46,69.4,69.44,1533300009.0
2008-10-21 16:41:00,69.445,69.59,69.445,69.585,2009200010.0
2008-10-21 16:42:00,69.59,69.67,69.585,69.67,1836600010.0
2008-10-21 16:43:00,69.65,69.7,69.62,69.66,1525400015.0
2008-10-21 16:44:00,69.66,69.66,69.575,69.645,1525400015.0
2008-10-21 16:45:00,69.645,69.71,69.645,69.695,1916199993.0
2008-10-21 16:46:00,69.71,69.71,69.67,69.67,1140300004.0
2008-10-21 16:47:00,69.64,69.65,69.5,69.54,1917800011.0
2008-10-21 16:48:00,69.55,69.62,69.54,69.56,1917800011.0
2008-10-21 16:49:00,69.54,69.59,69.51,69.58,1917800011.0
2008-10-21 16:50:00,69.59,69.7,69.585,69.67,1917800011.0
2008-10-21 16:51:00,69.675,69.675,69.575,69.58,2121799998.0
2008-10-21 16:52:00,69.58,69.64,69.54,69.61,1658500000.0
2008-10-21 16:53:00,69.6,69.62,69.56,69.57,1658500000.0
2008-10-21 16:54:00,69.58,69.59,69.555,69.59,1658500000.0
2008-10-21 16:55:00,69.59,69.605,69.57,69.605,2008599999.0
2008-10-21 16:56:00,69.6,69.6,69.5,69.53,2080400009.0
2008-10-21 16:57:00,69.55,69.635,69.54,69.63,2080400009.0
2008-10-21 16:58:00,69.61,69.66,69.56,69.61,2014799988.0
2008-10-21 16:59:00,69.63,69.71,69.61,69.66,2014799988.0
2008-10-21 17:00:00,69.67,69.67,69.52,69.52,2014799988.0
2008-10-21 17:01:00,69.53,69.65,69.53,69.62,2014799988.0
2008-10-21 17:02:00,69.6,69.66,69.6,69.64,2014799988.0
2008-10-21 17:03:00,69.65,69.65,69.6,69.6,2014799988.0
2008-10-21 17:04:00,69.61,69.7,69.57,69.64,2014799988.0
2008-10-21 17:05:00,69.63,69.66,69.61,69.63,2014799988.0
2008-10-21 17:06:00,69.635,69.65,69.565,69.58,2014799988.0
2008-10-21 17:07:00,69.58,69.6,69.46,69.48,1615799996.0
2008-10-21 17:08:00,69.485,69.515,69.445,69.515,1615799996.0
2008-10-21 17:09:00,69.52,69.565,69.5,69.52,1865000007.0
2008-10-21 17:10:00,69.515,69.53,69.48,69.5,1702899992.0
2008-10-21 17:11:00,69.51,69.515,69.44,69.49,1929100003.0
2008-10-21 17:12:00,69.485,69.495,69.445,69.46,2060900000.0
2008-10-21 17:13:00,69.46,69.475,69.39,69.425,2069400002.0
2008-10-21 17:14:00,69.43,69.465,69.415,69.455,1760399994.0
2008-10-21 17:15:00,69.46,69.49,69.46,69.475,1337599997.0
2008-10-21 17:16:00,69.475,69.495,69.47,69.48,1298399998.0
2008-10-21 17:17:00,69.49,69.58,69.49,69.55,1272599998.0
2008-10-21 17:18:00,69.555,69.58,69.49,69.49,1272599998.0
2008-10-21 17:19:00,69.495,69.495,69.445,69.475,1521099998.0
2008-10-21 17:20:00,69.475,69.475,69.34,69.37,2068200002.0
2008-10-21 17:21:00,69.38,69.41,69.35,69.41,2146199995.0
2008-10-21 17:22:00,69.42,69.48,69.38,69.38,2146199995.0
2008-10-21 17:23:00,69.37,69.39,69.28,69.3,2146199995.0
2008-10-21 17:24:00,69.31,69.36,69.28,69.36,2146199995.0
2008-10-21 17:25:00,69.35,69.4,69.35,69.37,2146199995.0
2008-10-21 17:26:00,69.38,69.4,69.355,69.36,2146199995.0
2008-10-21 17:27:00,69.36,69.37,69.35,69.355,1796700005.0
2008-10-21 17:28:00,69.34,69.35,69.22,69.25,1493099997.0
2008-10-21 17:29:00,69.24,69.25,69.19,69.2,1493099997.0
2008-10-21 17:30:00,69.21,69.24,69.21,69.22,1493099997.0
2008-10-21 17:31:00,69.23,69.25,69.19,69.21,1493099997.0
2008-10-21 17:32:00,69.22,69.26,69.19,69.2,1493099997.0
2008-10-21 17:33:00,69.21,69.29,69.2,69.28,1493099997.0
2008-10-21 17:34:00,69.29,69.3,69.26,69.27,1493099997.0
2008-10-21 17:35:00,69.26,69.26,69.16,69.17,1493099997.0
2008-10-21 17:36:00,69.16,69.21,69.14,69.2,1493099997.0
2008-10-21 17:37:00,69.19,69.19,69.15,69.17,1493099997.0
2008-10-21 17:38:00,69.16,69.19,69.15,69.18,1493099997.0
2008-10-21 17:39:00,69.17,69.23,69.17,69.19,1493099997.0
2008-10-21 17:40:00,69.2,69.22,69.18,69.19,1493099997.0
2008-10-21 17:41:00,69.2,69.22,69.16,69.18,1493099997.0
2008-10-21 17:42:00,69.17,69.18,69.14,69.14,1493099997.0
2008-10-21 17:43:00,69.13,69.16,69.12,69.14,1493099997.0
2008-10-21 17:44:00,69.13,69.13,69.1,69.11,1493099997.0
2008-10-21 17:45:00,69.1,69.1,69.01,69.01,1493099997.0
2008-10-21 17:46:00,69.02,69.02,68.88,68.9,1493099997.0
2008-10-21 17:47:00,68.89,68.94,68.85,68.85,1493099997.0
2008-10-21 17:48:00,68.9,68.91,68.84,68.85,1493099997.0
2008-10-21 17:49:00,68.84,68.88,68.84,68.87,1493099997.0
2008-10-21 17:50:00,68.88,68.89,68.71,68.71,1493099997.0
2008-10-21 17:51:00,68.69,68.69,68.53,68.53,1493099997.0
2008-10-21 17:52:00,68.55,68.6,68.5,68.6,1493099997.0
2008-10-21 17:53:00,68.61,68.61,68.5,68.55,1493099997.0
2008-10-21 17:54:00,68.54,68.55,68.5,68.51,1493099997.0
2008-10-21 17:55:00,68.52,68.63,68.49,68.58,1493099997.0
2008-10-21 17:56:00,68.56,68.58,68.53,68.55,1493099997.0
2008-10-21 17:57:00,68.54,68.58,68.46,68.55,1493099997.0
2008-10-21 17:58:00,68.54,68.55,68.35,68.35,1493099997.0
2008-10-21 17:59:00,68.37,68.44,68.36,68.41,1493099997.0
2008-10-21 18:00:00,68.37,68.38,68.19,68.27,1493099997.0
2008-10-21 18:01:00,68.28,68.35,68.25,68.35,1493099997.0
2008-10-21 18:02:00,68.34,68.53,68.34,68.47,1493099997.0
2008-10-21 18:03:00,68.49,68.58,68.46,68.56,1493099997.0
2008-10-21 18:04:00,68.57,68.57,68.41,68.42,1493099997.0
2008-10-21 18:05:00,68.43,68.46,68.41,68.46,1493099997.0
2008-10-21 18:06:00,68.45,68.47,68.4,68.43,1493099997.0
2008-10-21 18:07:00,68.46,68.46,68.41,68.43,1493099997.0
2008-10-21 18:08:00,68.41,68.44,68.4,68.41,1493099997.0
2008-10-21 18:09:00,68.4,68.43,68.39,68.42,1493099997.0
2008-10-21 18:10:00,68.43,68.45,68.39,68.41,1493099997.0
2008-10-21 18:11:00,68.42,68.44,68.4,68.43,1493099997.0
2008-10-21 18:12:00,68.42,68.43,68.4,68.43,1493099997.0
2008-10-21 18:13:00,68.41,68.51,68.41,68.44,1493099997.0
2008-10-21 18:14:00,68.45,68.45,68.38,68.38,1493099997.0
2008-10-21 18:15:00,68.39,68.41,68.35,68.38,1493099997.0
2008-10-21 18:16:00,68.39,68.4,68.31,68.31,1493099997.0
2008-10-21 18:17:00,68.33,68.35,68.3,68.3,1493099997.0
2008-10-21 18:18:00,68.29,68.34,68.26,68.34,1493099997.0
2008-10-21 18:19:00,68.35,68.37,68.3,68.31,1493099997.0
2008-10-21 18:20:00,68.3,68.38,68.3,68.38,1493099997.0
2008-10-21 18:21:00,68.39,68.49,68.39,68.47,1493099997.0
2008-10-21 18:22:00,68.46,68.49,68.4,68.4,1493099997.0
2008-10-21 18:23:00,68.38,68.41,68.35,68.4,1493099997.0
2008-10-21 18:24:00,68.39,68.56,68.39,68.56,1493099997.0
2008-10-21 18:25:00,68.55,68.63,68.54,68.54,1493099997.0
2008-10-21 18:26:00,68.55,68.58,68.52,68.54,1493099997.0
2008-10-21 18:27:00,68.5,68.5,68.48,68.5,1493099997.0
2008-10-21 18:28:00,68.51,68.53,68.5,68.5,1493099997.0
2008-10-21 18:29:00,68.49,68.55,68.49,68.52,1493099997.0
2008-10-21 18:30:00,68.53,68.55,68.52,68.54,1493099997.0
2008-10-21 18:31:00,68.55,68.57,68.51,68.53,1493099997.0
2008-10-21 18:32:00,68.52,68.57,68.5,68.57,1493099997.0
2008-10-21 18:33:00,68.56,68.59,68.54,68.56,1493099997.0
2008-10-21 18:34:00,68.57,68.57,68.52,68.52,1493099997.0
2008-10-21 18:35:00,68.525,68.595,68.525,68.59,1493099997.0
2008-10-21 18:36:00,68.58,68.59,68.55,68.57,1227400019.0
2008-10-21 18:37:00,68.56,68.61,68.56,68.61,1227400019.0
2008-10-21 18:38:00,68.62,68.72,68.61,68.65,1227400019.0
2008-10-21 18:39:00,68.66,68.66,68.6,68.62,1227400019.0
2008-10-21 18:40:00,68.63,68.65,68.62,68.63,1227400019.0
2008-10-21 18:41:00,68.64,68.65,68.62,68.62,1227400019.0
2008-10-21 18:42:00,68.63,68.68,68.61,68.66,1227400019.0
2008-10-21 18:43:00,68.67,68.68,68.65,68.67,1227400019.0
2008-10-21 18:44:00,68.68,68.7,68.66,68.66,1227400019.0
2008-10-21 18:45:00,68.65,68.67,68.62,68.62,1227400019.0
2008-10-21 18:46:00,68.63,68.63,68.6,68.61,1227400019.0
2008-10-21 18:47:00,68.62,68.63,68.6,68.62,1227400019.0
2008-10-21 18:48:00,68.61,68.61,68.47,68.47,1227400019.0
2008-10-21 18:49:00,68.46,68.49,68.37,68.42,1227400019.0
2008-10-21 18:50:00,68.43,68.52,68.43,68.51,1227400019.0
2008-10-21 18:51:00,68.52,68.52,68.44,68.5,1227400019.0
2008-10-21 18:52:00,68.48,68.51,68.43,68.44,1227400019.0
2008-10-21 18:53:00,68.43,68.43,68.38,68.38,1227400019.0
2008-10-21 18:54:00,68.39,68.4,68.34,68.35,1227400019.0
2008-10-21 18:55:00,68.36,68.39,68.36,68.36,1227400019.0
2008-10-21 18:56:00,68.37,68.4,68.36,68.4,1227400019.0
2008-10-21 18:57:00,68.4,68.43,68.4,68.43,1003800009.0
2008-10-21 18:58:00,68.43,68.44,68.4,68.4,892799996.0
2008-10-21 18:59:00,68.39,68.43,68.38,68.42,892799996.0
2008-10-21 19:00:00,68.4,68.45,68.36,68.4,892799996.0
2008-10-21 19:01:00,68.41,68.415,68.395,68.4,892799996.0
2008-10-21 19:02:00,68.38,68.48,68.37,68.44,1061699998.0
2008-10-21 19:03:00,68.45,68.46,68.42,68.46,1061699998.0
2008-10-21 19:04:00,68.45,68.46,68.44,68.44,1061699998.0
2008-10-21 19:05:00,68.45,68.45,68.43,68.45,1061699998.0
2008-10-21 19:06:00,68.44,68.44,68.37,68.4,1061699998.0
2008-10-21 19:07:00,68.39,68.49,68.38,68.45,1061699998.0
2008-10-21 19:08:00,68.44,68.46,68.42,68.45,1061699998.0
2008-10-21 19:09:00,68.44,68.45,68.33,68.36,1061699998.0
2008-10-21 19:10:00,68.36,68.385,68.36,68.385,1061699998.0
2008-10-21 19:11:00,68.37,68.38,68.35,68.35,1546800016.0
2008-10-21 19:12:00,68.36,68.39,68.23,68.23,1546800016.0
2008-10-21 19:13:00,68.22,68.26,68.2,68.24,1546800016.0
2008-10-21 19:14:00,68.25,68.27,68.24,68.26,1546800016.0
2008-10-21 19:15:00,68.265,68.27,68.24,68.24,744299994.0
2008-10-21 19:16:00,68.24,68.285,68.24,68.28,1591199982.0
2008-10-21 19:17:00,68.28,68.34,68.26,68.325,1882700004.0
2008-10-21 19:18:00,68.33,68.34,68.31,68.31,1500599994.0
2008-10-21 19:19:00,68.32,68.32,68.27,68.3,2122099995.0
2008-10-21 19:20:00,68.29,68.33,68.29,68.32,2122099995.0
2008-10-21 19:21:00,68.33,68.42,68.32,68.42,2122099995.0
2008-10-21 19:22:00,68.43,68.51,68.43,68.51,2122099995.0
2008-10-21 19:23:00,68.49,68.5,68.44,68.45,1185600017.0
2008-10-21 19:24:00,68.44,68.48,68.43,68.48,1185600017.0
2008-10-21 19:25:00,68.48,68.49,68.47,68.48,1185600017.0
2008-10-21 19:26:00,68.48,68.6,68.48,68.57,1348300008.0
2008-10-21 19:27:00,68.58,68.635,68.58,68.62,1348300008.0
2008-10-21 19:28:00,68.63,68.63,68.56,68.56,1594900017.0
2008-10-21 19:29:00,68.55,68.56,68.53,68.53,1758400015.0
2008-10-21 19:30:00,68.54,68.54,68.49,68.5,1758400015.0
2008-10-21 19:31:00,68.5,68.52,68.5,68.51,1758400015.0
2008-10-21 19:32:00,68.5,68.51,68.38,68.41,1822900009.0
2008-10-21 19:33:00,68.42,68.42,68.4,68.41,1822900009.0
2008-10-21 19:34:00,68.43,68.45,68.41,68.44,1822900009.0
2008-10-21 19:35:00,68.44,68.47,68.44,68.47,1822900009.0
2008-10-21 19:36:00,68.47,68.47,68.45,68.46,2013800012.0
2008-10-21 19:37:00,68.45,68.48,68.44,68.45,1556100010.0
2008-10-21 19:38:00,68.46,68.5,68.44,68.49,1556100010.0
2008-10-21 19:39:00,68.48,68.49,68.46,68.46,1556100010.0
2008-10-21 19:40:00,68.48,68.48,68.42,68.42,1556100010.0
2008-10-21 19:41:00,68.43,68.49,68.41,68.46,1122799989.0
2008-10-21 19:42:00,68.47,68.49,68.45,68.46,1122799989.0
2008-10-21 19:43:00,68.47,68.49,68.46,68.47,1122799989.0
2008-10-21 19:44:00,68.48,68.48,68.32,68.35,1122799989.0
2008-10-21 19:45:00,68.36,68.38,68.35,68.35,1122799989.0
2008-10-21 19:46:00,68.36,68.37,68.34,68.355,1122799989.0
2008-10-21 19:47:00,68.36,68.365,68.34,68.355,1736799985.0
2008-10-21 19:48:00,68.35,68.38,68.33,68.35,1058900005.0
2008-10-21 19:49:00,68.355,68.375,68.355,68.375,1058900005.0
2008-10-21 19:50:00,68.375,68.375,68.33,68.33,885400008.0
2008-10-21 19:51:00,68.31,68.31,68.23,68.24,1839599998.0
2008-10-21 19:52:00,68.25,68.32,68.21,68.31,1839599998.0
2008-10-21 19:53:00,68.3,68.32,68.29,68.3,1839599998.0
2008-10-21 19:54:00,68.29,68.29,68.26,68.26,1839599998.0
2008-10-21 19:55:00,68.25,68.26,68.19,68.2,1839599998.0
2008-10-21 19:56:00,68.21,68.21,68.14,68.15,1839599998.0
2008-10-21 19:57:00,68.16,68.16,68.03,68.05,1839599998.0
2008-10-21 19:58:00,68.04,68.04,67.97,68.01,1839599998.0
2008-10-21 19:59:00,68.03,68.06,68.01,68.06,1839599998.0
2008-10-21 20:00:00,68.07,68.13,68.07,68.13,1839599998.0
2008-10-21 20:01:00,68.14,68.16,68.1,68.12,1839599998.0
2008-10-21 20:02:00,68.11,68.15,68.05,68.06,1839599998.0
2008-10-21 20:03:00,68.05,68.1,68.05,68.08,1839599998.0
2008-10-21 20:04:00,68.08,68.08,68.07,68.08,1839599998.0
2008-10-21 20:05:00,68.07,68.11,68.06,68.1,2129999987.0
2008-10-21 20:06:00,68.09,68.13,68.09,68.1,2129999987.0
2008-10-21 20:07:00,68.11,68.11,68.075,68.095,2129999987.0
2008-10-21 20:08:00,68.095,68.13,68.07,68.11,2054999998.0
2008-10-21 20:09:00,68.09,68.11,68.08,68.08,2099700002.0
2008-10-21 20:10:00,68.07,68.15,68.07,68.15,2099700002.0
2008-10-21 20:11:00,68.16,68.25,68.15,68.25,2099700002.0
2008-10-21 20:12:00,68.26,68.3,68.22,68.24,2099700002.0
2008-10-21 20:13:00,68.245,68.26,68.23,68.23,2099700002.0
2008-10-21 20:14:00,68.24,68.24,68.17,68.17,1181999996.0
2008-10-21 20:15:00,68.18,68.32,68.17,68.31,1181999996.0
2008-10-21 20:16:00,68.3,68.35,68.24,68.29,1181999996.0
2008-10-21 20:17:00,68.3,68.31,68.25,68.3,1181999996.0
2008-10-21 20:18:00,68.29,68.42,68.29,68.37,1181999996.0
2008-10-21 20:19:00,68.38,68.41,68.38,68.41,1181999996.0
2008-10-21 20:20:00,68.4,68.46,68.35,68.42,1181999996.0
2008-10-21 20:21:00,68.43,68.45,68.41,68.42,1181999996.0
2008-10-21 20:22:00,68.43,68.46,68.42,68.44,1181999996.0
2008-10-21 20:23:00,68.45,68.48,68.44,68.47,1181999996.0
2008-10-21 20:24:00,68.46,68.48,68.42,68.43,1181999996.0
2008-10-21 20:25:00,68.45,68.46,68.44,68.46,1181999996.0
2008-10-21 20:26:00,68.45,68.55,68.45,68.52,1181999996.0
2008-10-21 20:27:00,68.53,68.57,68.53,68.56,1181999996.0
2008-10-21 20:28:00,68.56,68.57,68.535,68.57,1556899997.0
2008-10-21 20:29:00,68.57,68.62,68.57,68.62,1314999995.0
2008-10-21 20:30:00,68.62,68.64,68.6,68.64,420000004.0
2008-10-21 20:31:00,68.62,68.66,68.62,68.65,420000004.0
2008-10-21 20:32:00,68.66,68.69,68.63,68.64,420000004.0
2008-10-21 20:33:00,68.63,68.64,68.59,68.6,420000004.0
2008-10-21 20:34:00,68.59,68.6,68.52,68.54,420000004.0
2008-10-21 20:35:00,68.55,68.56,68.52,68.52,420000004.0
2008-10-21 20:36:00,68.53,68.62,68.52,68.6,420000004.0
2008-10-21 20:37:00,68.59,68.59,68.55,68.55,420000004.0
2008-10-21 20:38:00,68.56,68.57,68.56,68.57,420000004.0
2008-10-21 20:39:00,68.56,68.6,68.56,68.59,1451799976.0
2008-10-21 20:40:00,68.6,68.66,68.6,68.66,1451799976.0
2008-10-21 20:41:00,68.65,68.75,68.65,68.72,685100003.0
2008-10-21 20:42:00,68.73,68.75,68.7,68.7,685100003.0
2008-10-21 20:43:00,68.71,68.74,68.69,68.74,685100003.0
2008-10-21 20:44:00,68.73,68.8,68.71,68.79,685100003.0
2008-10-21 20:45:00,68.8,68.92,68.8,68.88,685100003.0
2008-10-21 20:46:00,68.9,68.9,68.89,68.89,685100003.0
2008-10-21 20:47:00,68.87,68.89,68.79,68.79,2029099997.0
2008-10-21 20:48:00,68.8,68.82,68.73,68.78,2029099997.0
2008-10-21 20:49:00,68.8,68.8,68.71,68.71,2029099997.0
2008-10-21 20:50:00,68.73,68.745,68.72,68.735,2029099997.0
2008-10-21 20:51:00,68.73,68.76,68.72,68.72,2013699994.0
2008-10-21 20:52:00,68.71,68.73,68.69,68.72,2013699994.0
2008-10-21 20:53:00,68.73,68.73,68.68,68.73,2013699994.0
2008-10-21 20:54:00,68.74,68.84,68.73,68.79,2013699994.0
2008-10-21 20:55:00,68.8,68.81,68.78,68.81,2013699994.0
2008-10-21 20:56:00,68.82,68.83,68.76,68.76,2013699994.0
2008-10-21 20:57:00,68.77,68.84,68.77,68.84,2013699994.0
2008-10-21 20:58:00,68.83,68.87,68.82,68.84,2013699994.0
2008-10-21 20:59:00,68.85,68.86,68.83,68.84,2013699994.0
2008-10-21 21:00:00,68.85,68.92,68.83,68.92,2013699994.0
2008-10-21 21:01:00,68.91,69.0,68.91,68.96,2013699994.0
2008-10-21 21:02:00,68.97,68.98,68.91,68.91,2013699994.0
2008-10-21 21:03:00,68.87,68.9,68.87,68.9,2013699994.0
2008-10-21 21:04:00,68.91,68.94,68.89,68.94,2013699994.0
2008-10-21 21:05:00,68.95,68.96,68.88,68.89,2013699994.0
2008-10-21 21:06:00,68.88,68.9,68.83,68.83,2013699994.0
2008-10-21 21:07:00,68.85,68.91,68.85,68.9,2013699994.0
2008-10-21 21:08:00,68.91,68.93,68.9,68.91,2013699994.0
2008-10-21 21:09:00,68.9,68.92,68.83,68.91,2013699994.0
2008-10-21 21:10:00,68.92,68.93,68.9,68.92,2013699994.0
2008-10-21 21:11:00,68.93,68.96,68.93,68.95,2013699994.0
2008-10-21 21:12:00,68.96,68.96,68.91,68.91,2013699994.0
2008-10-21 21:13:00,68.905,68.95,68.895,68.92,2013699994.0
2008-10-21 21:14:00,68.92,68.93,68.87,68.875,1837499988.0
2008-10-21 21:15:00,68.87,68.92,68.86,68.9,2010599983.0
2008-10-21 21:16:00,68.89,68.9,68.85,68.86,2010599983.0
2008-10-21 21:17:00,68.85,68.86,68.76,68.78,2010599983.0
2008-10-21 21:18:00,68.775,68.81,68.77,68.805,2010599983.0
2008-10-21 21:19:00,68.8,68.81,68.77,68.78,916699992.0
2008-10-21 21:20:00,68.79,68.82,68.77,68.81,916699992.0
2008-10-21 21:21:00,68.82,68.83,68.78,68.79,916699992.0
2008-10-21 21:22:00,68.8,68.8,68.76,68.76,916699992.0
2008-10-21 21:23:00,68.75,68.77,68.58,68.59,916699992.0
2008-10-21 21:24:00,68.6,68.68,68.57,68.64,916699992.0
2008-10-21 21:25:00,68.65,68.68,68.61,68.63,916699992.0
2008-10-21 21:26:00,68.64,68.66,68.58,68.58,916699992.0
2008-10-21 21:27:00,68.57,68.64,68.55,68.64,916699992.0
2008-10-21 21:28:00,68.63,68.64,68.6,68.61,916699992.0
2008-10-21 21:29:00,68.6,68.6,68.49,68.49,916699992.0
2008-10-21 21:30:00,68.48,68.53,68.46,68.48,916699992.0
2008-10-21 21:31:00,68.47,68.48,68.36,68.38,916699992.0
2008-10-21 21:32:00,68.37,68.38,68.31,68.35,916699992.0
2008-10-21 21:33:00,68.31,68.36,68.22,68.24,916699992.0
2008-10-21 21:34:00,68.23,68.24,68.13,68.16,916699992.0
2008-10-21 21:35:00,68.14,68.19,68.07,68.17,916699992.0
2008-10-21 21:36:00,68.18,68.23,68.17,68.21,916699992.0
2008-10-21 21:37:00,68.2,68.24,68.2,68.22,916699992.0
2008-10-21 21:38:00,68.21,68.24,68.21,68.24,916699992.0
2008-10-21 21:39:00,68.25,68.27,68.22,68.25,916699992.0
2008-10-21 21:40:00,68.24,68.24,68.11,68.13,916699992.0
2008-10-21 21:41:00,68.12,68.16,68.11,68.16,916699992.0
2008-10-21 21:42:00,68.15,68.18,68.15,68.17,916699992.0
2008-10-21 21:43:00,68.185,68.195,68.17,68.18,916699992.0
2008-10-21 21:44:00,68.18,68.185,68.135,68.135,1676399992.0
2008-10-21 21:45:00,68.13,68.13,67.93,67.96,1790400005.0
2008-10-21 21:46:00,67.97,68.06,67.97,68.01,1790400005.0
2008-10-21 21:47:00,68.0,68.01,67.9,67.91,1790400005.0
2008-10-21 21:48:00,67.9,67.93,67.69,67.69,1790400005.0
2008-10-21 21:49:00,67.71,67.76,67.66,67.71,1790400005.0
2008-10-21 21:50:00,67.72,67.77,67.68,67.68,1790400005.0
2008-10-21 21:51:00,67.67,67.68,67.62,67.64,1790400005.0
2008-10-21 21:52:00,67.66,67.76,67.66,67.76,1790400005.0
2008-10-21 21:53:00,67.77,67.96,67.77,67.95,1790400005.0
2008-10-21 21:54:00,67.96,67.98,67.85,67.87,1790400005.0
2008-10-21 21:55:00,67.885,67.915,67.87,67.88,1790400005.0
2008-10-21 21:56:00,67.875,67.895,67.86,67.86,2098699999.0
2008-10-21 21:57:00,67.85,67.88,67.76,67.77,636000003.0
2008-10-21 21:58:00,67.76,67.79,67.72,67.73,636000003.0
2008-10-21 21:59:00,67.74,67.75,67.7,67.7,636000003.0
2008-10-21 22:00:00,67.71,67.81,67.69,67.78,636000003.0
2008-10-21 22:01:00,67.77,67.77,67.67,67.68,636000003.0
2008-10-21 22:02:00,67.67,67.68,67.56,67.63,636000003.0
2008-10-21 22:03:00,67.64,67.66,67.53,67.55,636000003.0
2008-10-21 22:04:00,67.56,67.57,67.55,67.57,636000003.0
2008-10-21 22:05:00,67.56,67.57,67.35,67.35,636000003.0
2008-10-21 22:06:00,67.34,67.52,67.32,67.45,636000003.0
2008-10-21 22:07:00,67.47,67.52,67.44,67.48,636000003.0
2008-10-21 22:08:00,67.49,67.54,67.49,67.53,636000003.0
2008-10-21 22:09:00,67.55,67.74,67.55,67.73,636000003.0
2008-10-21 22:10:00,67.68,67.73,67.65,67.7,636000003.0
2008-10-21 22:11:00,67.53,67.555,67.53,67.55,636000003.0
2008-10-21 22:12:00,67.55,67.55,67.48,67.48,1849799999.0
2008-10-21 22:13:00,67.49,67.56,67.49,67.555,1689299996.0
2008-10-21 22:14:00,67.56,67.595,67.555,67.585,1570399999.0
2008-10-21 22:15:00,67.59,67.59,67.53,67.57,1658399980.0
2008-10-21 22:16:00,67.57,67.605,67.57,67.595,299500001.0
2008-10-21 22:17:00,67.595,67.6,67.575,67.59,270000006.0
2008-10-21 22:18:00,67.595,67.595,67.59,67.595,69900000.0
2008-10-21 22:19:00,67.59,67.625,67.59,67.625,180399998.0
2008-10-21 22:20:00,67.63,67.695,67.63,67.65,952999996.0
2008-10-21 22:21:00,67.66,67.725,67.65,67.715,1364200011.0
2008-10-21 22:22:00,67.715,67.735,67.695,67.73,826099997.0
2008-10-21 22:23:00,67.725,67.765,67.69,67.74,1507400004.0
2008-10-21 22:24:00,67.74,67.76,67.725,67.76,761399989.0
2008-10-21 22:25:00,67.755,67.785,67.735,67.735,2036199979.0
2008-10-21 22:26:00,67.745,67.75,67.745,67.75,213799999.0
2008-10-21 22:27:00,67.75,67.75,67.735,67.735,218599995.0
2008-10-21 22:28:00,67.735,67.735,67.7,67.705,369500000.0
2008-10-21 22:29:00,67.715,67.775,67.715,67.765,1739799992.0
2008-10-21 22:30:00,67.77,67.77,67.7,67.74,1677099999.0
2008-10-21 22:31:00,67.745,67.785,67.745,67.765,1158600007.0
2008-10-21 22:32:00,67.765,67.78,67.74,67.745,1735900018.0
2008-10-21 22:33:00,67.74,67.81,67.73,67.81,433300008.0
2008-10-21 22:34:00,67.795,67.805,67.785,67.785,433300008.0
2008-10-21 22:35:00,67.79,67.795,67.78,67.78,1219800004.0
2008-10-21 22:36:00,67.78,67.785,67.78,67.78,221400001.0
2008-10-21 22:37:00,67.8,67.83,67.78,67.83,817699984.0
2008-10-21 22:38:00,67.84,67.85,67.82,67.82,935900008.0
2008-10-21 22:39:00,67.81,67.825,67.805,67.81,935900008.0
2008-10-21 22:40:00,67.81,67.815,67.79,67.795,714899997.0
2008-10-21 22:41:00,67.785,67.785,67.71,67.715,1678699990.0
2008-10-21 22:42:00,67.69,67.69,67.61,67.61,1165799989.0
2008-10-21 22:43:00,67.611,67.611,67.611,67.611,1165799989.0
2008-10-21 22:44:00,67.611,67.615,67.611,67.611,682800004.0
2008-10-21 22:45:00,67.59,67.61,67.51,67.52,1604600014.0
2008-10-21 22:46:00,67.51,67.51,67.435,67.455,1604600014.0
2008-10-21 22:47:00,67.45,67.45,67.33,67.36,1696399995.0
2008-10-21 22:48:00,67.37,67.37,67.31,67.31,1696399995.0
2008-10-21 22:49:00,67.32,67.43,67.31,67.38,1696399995.0
2008-10-21 22:50:00,67.37,67.4,67.35,67.37,1696399995.0
2008-10-21 22:51:00,67.375,67.45,67.375,67.42,1696399995.0
2008-10-21 22:52:00,67.41,67.445,67.41,67.43,870400006.0
2008-10-21 22:53:00,67.425,67.425,67.391,67.391,1606199979.0
2008-10-21 22:54:00,67.391,67.391,67.365,67.365,1296800005.0
2008-10-21 22:55:00,67.365,67.39,67.34,67.34,558899999.0
2008-10-21 22:56:00,67.32,67.37,67.17,67.17,9000000.0
2008-10-21 22:57:00,67.15,67.17,67.09,67.13,9000000.0
2008-10-21 22:58:00,67.15,67.16,67.13,67.14,9000000.0
2008-10-21 22:59:00,67.15,67.21,67.13,67.18,9000000.0
2008-10-21 23:00:00,67.16,67.16,67.16,67.16,9000000.0
2008-10-21 23:01:00,67.169,67.194,67.129,67.162,1948200011.0
2008-10-21 23:02:00,67.165,67.18,67.165,67.17,35500000.0
2008-10-21 23:03:00,67.175,67.185,67.13,67.17,179000000.0
2008-10-21 23:04:00,67.17,67.18,67.14,67.14,1048999988.0
2008-10-21 23:05:00,67.125,67.135,67.095,67.1,1394399987.0
2008-10-21 23:06:00,67.105,67.125,67.095,67.11,1995899952.0
2008-10-21 23:07:00,67.12,67.14,67.11,67.14,1265200019.0
2008-10-21 23:08:00,67.145,67.165,67.145,67.165,1265200019.0
2008-10-21 23:09:00,67.17,67.17,67.15,67.15,1593100013.0
2008-10-21 23:10:00,67.15,67.16,67.14,67.16,1521300024.0
2008-10-21 23:11:00,67.15,67.19,67.15,67.18,1217799995.0
2008-10-21 23:12:00,67.17,67.28,67.14,67.24,1217799995.0
2008-10-21 23:13:00,67.25,67.32,67.25,67.26,1217799995.0
2008-10-21 23:14:00,67.25,67.29,67.24,67.27,1217799995.0
2008-10-21 23:15:00,67.255,67.255,67.231,67.231,1217799995.0
2008-10-21 23:16:00,67.231,67.26,67.231,67.26,1198199980.0
2008-10-21 23:17:00,67.265,67.295,67.255,67.295,1339399987.0
2008-10-21 23:18:00,67.28,67.33,67.24,67.31,494899994.0
2008-10-21 23:19:00,67.29,67.41,67.29,67.37,494899994.0
2008-10-21 23:20:00,67.365,67.43,67.365,67.43,494899994.0
2008-10-21 23:21:00,67.44,67.445,67.425,67.445,284700000.0
2008-10-21 23:22:00,67.455,67.575,67.445,67.48,1914599993.0
2008-10-21 23:23:00,67.465,67.535,67.465,67.535,537800009.0
2008-10-21 23:24:00,67.56,67.61,67.495,67.55,1034900007.0
2008-10-21 23:25:00,67.55,67.595,67.481,67.57,1938499988.0
2008-10-21 23:26:00,67.57,67.58,67.545,67.565,581899994.0
2008-10-21 23:27:00,67.58,67.61,67.54,67.54,1725499995.0
2008-10-21 23:28:00,67.62,67.655,67.62,67.63,1104499988.0
2008-10-21 23:29:00,67.615,67.63,67.59,67.595,1405900015.0
2008-10-21 23:30:00,67.59,67.635,67.59,67.635,1204000015.0
2008-10-21 23:31:00,67.64,67.64,67.625,67.625,193000000.0
2008-10-21 23:32:00,67.61,67.635,67.61,67.62,563399994.0
2008-10-21 23:33:00,67.625,67.7,67.625,67.675,648199988.0
2008-10-21 23:34:00,67.68,67.695,67.665,67.695,693199995.0
2008-10-21 23:35:00,67.69,67.81,67.69,67.75,1925099978.0
2008-10-21 23:36:00,67.76,67.84,67.76,67.815,914799990.0
2008-10-21 23:37:00,67.82,67.97,67.815,67.945,1581199987.0
2008-10-21 23:38:00,67.97,67.975,67.96,67.97,923100007.0
2008-10-21 23:39:00,67.975,68.0,67.95,67.96,967100003.0
2008-10-21 23:40:00,67.95,68.04,67.85,68.04,891000002.0
2008-10-21 23:41:00,68.03,68.03,67.96,67.98,891000002.0
2008-10-21 23:42:00,67.98,68.0,67.97,68.0,891000002.0
2008-10-21 23:43:00,68.0,68.02,68.0,68.01,1594799992.0
2008-10-21 23:44:00,68.02,68.07,68.0,68.05,1594799992.0
2008-10-21 23:45:00,68.05,68.155,68.05,68.13,1594799992.0
2008-10-21 23:46:00,68.12,68.16,68.11,68.11,633900011.0
2008-10-21 23:47:00,68.07,68.07,68.061,68.061,633900011.0
2008-10-21 23:48:00,68.065,68.07,68.061,68.061,557499995.0
2008-10-21 23:49:00,68.061,68.09,68.061,68.065,1187300002.0
2008-10-21 23:50:00,68.061,68.061,67.995,68.02,1147999974.0
2008-10-21 23:51:00,68.03,68.03,67.961,67.961,2097000003.0
2008-10-21 23:52:00,67.961,68.03,67.961,67.97,1162899993.0
2008-10-21 23:53:00,67.985,67.985,67.961,67.961,691800000.0
2008-10-21 23:54:00,67.94,67.94,67.73,67.77,1036099998.0
2008-10-21 23:55:00,67.75,67.84,67.6,67.81,1036099998.0
2008-10-21 23:56:00,67.805,67.86,67.745,67.8,1036099998.0
2008-10-21 23:57:00,67.8,67.8,67.731,67.731,809000018.0
2008-10-21 23:58:00,67.75,67.775,67.75,67.775,684900015.0
2008-10-21 23:59:00,67.78,67.78,67.78,67.78,57099998.0
2008-10-22 00:00:00,67.805,67.88,67.795,67.88,739200002.0
2008-10-22 00:01:00,67.88,67.92,67.87,67.92,1083900021.0
2008-10-22 00:02:00,67.895,67.925,67.895,67.92,1083900021.0
2008-10-22 00:03:00,67.92,68.025,67.92,68.01,1070399999.0
2008-10-22 00:04:00,68.015,68.02,68.01,68.02,292099998.0
2008-10-22 00:05:00,68.015,68.05,68.015,68.04,709699991.0
2008-10-22 00:06:00,68.04,68.04,68.04,68.04,382399997.0
2008-10-22 00:07:00,68.04,68.04,68.04,68.04,347000000.0
2008-10-22 00:08:00,68.04,68.04,68.04,68.04,247199991.0
2008-10-22 00:09:00,68.04,68.04,68.01,68.01,122399997.0
2008-10-22 00:10:00,67.94,67.96,67.94,67.94,758599998.0
2008-10-22 00:11:00,67.95,67.96,67.94,67.96,758599998.0
2008-10-22 00:12:00,68.01,68.01,68.01,68.01,758599998.0
2008-10-22 00:13:00,68.01,68.04,68.0,68.04,509299992.0
2008-10-22 00:14:00,68.05,68.1,68.05,68.1,701400000.0
2008-10-22 00:15:00,68.1,68.1,68.1,68.1,976999992.0
2008-10-22 00:16:00,68.1,68.1,68.1,68.1,1418799985.0
2008-10-22 00:17:00,68.1,68.1,68.1,68.1,628799998.0
2008-10-22 00:18:00,68.1,68.125,68.1,68.12,549400000.0
2008-10-22 00:19:00,68.12,68.12,68.12,68.12,87999999.0
2008-10-22 00:20:00,68.071,68.12,68.071,68.12,482000001.0
2008-10-22 00:21:00,68.12,68.15,68.12,68.15,866899992.0
2008-10-22 00:22:00,68.15,68.205,68.15,68.2,1713999991.0
2008-10-22 00:23:00,68.22,68.22,68.22,68.22,806500001.0
2008-10-22 00:24:00,68.22,68.22,68.22,68.22,479600001.0
2008-10-22 00:25:00,68.22,68.26,68.21,68.26,1469399986.0
2008-10-22 00:26:00,68.26,68.29,68.26,68.29,671899992.0
2008-10-22 00:27:00,68.29,68.29,68.29,68.29,1265400004.0
2008-10-22 00:28:00,68.29,68.3,68.29,68.3,300099999.0
2008-10-22 00:29:00,68.3,68.3,68.3,68.3,1249799986.0
2008-10-22 00:30:00,68.3,68.3,68.3,68.3,710399998.0
2008-10-22 00:31:00,68.3,68.3,68.27,68.28,988499984.0
2008-10-22 00:32:00,68.28,68.315,68.28,68.3,1017299993.0
2008-10-22 00:33:00,68.32,68.33,68.29,68.33,524400002.0
2008-10-22 00:34:00,68.33,68.35,68.33,68.345,1665500009.0
2008-10-22 00:35:00,68.34,68.35,68.34,68.34,336200001.0
2008-10-22 00:36:00,68.34,68.34,68.34,68.34,328100002.0
2008-10-22 00:37:00,68.34,68.34,68.25,68.34,1338600007.0
2008-10-22 00:38:00,68.34,68.34,68.27,68.295,937200001.0
2008-10-22 00:39:00,68.32,68.33,68.29,68.3,1939200021.0
2008-10-22 00:40:00,68.295,68.31,68.28,68.3,1939200021.0
2008-10-22 00:41:00,68.29,68.32,68.29,68.32,1775200012.0
2008-10-22 00:42:00,68.32,68.33,68.32,68.33,698099997.0
2008-10-22 00:43:00,68.33,68.34,68.26,68.29,1831399999.0
2008-10-22 00:44:00,68.29,68.29,68.215,68.25,1099300002.0
2008-10-22 00:45:00,68.21,68.26,68.21,68.23,1913500002.0
2008-10-22 00:46:00,68.23,68.23,68.23,68.23,405799998.0
2008-10-22 00:47:00,68.23,68.23,68.23,68.23,130500004.0
2008-10-22 00:48:00,68.2,68.2,68.14,68.14,814900012.0
2008-10-22 00:49:00,68.12,68.15,68.05,68.05,814900012.0
2008-10-22 00:50:00,68.06,68.13,68.04,68.05,814900012.0
2008-10-22 00:51:00,68.1,68.1,68.1,68.1,814900012.0
2008-10-22 00:52:00,68.1,68.1,68.1,68.1,1198499998.0
2008-10-22 00:53:00,68.1,68.1,68.1,68.1,156599999.0
2008-10-22 00:54:00,68.1,68.12,68.065,68.09,1157899996.0
2008-10-22 00:55:00,68.1,68.15,68.08,68.09,1837299997.0
2008-10-22 00:56:00,68.12,68.12,68.08,68.09,1837299997.0
2008-10-22 00:57:00,68.08,68.08,68.0,68.0,1177100011.0
2008-10-22 00:58:00,68.01,68.05,68.0,68.05,1177100011.0
2008-10-22 00:59:00,68.05,68.05,67.98,67.98,1234500010.0
2008-10-22 01:00:00,67.93,67.97,67.93,67.96,1226200009.0
2008-10-22 01:01:00,67.98,67.99,67.97,67.99,1226200009.0
2008-10-22 01:02:00,67.99,67.99,67.99,67.99,1386999996.0
2008-10-22 01:03:00,67.97,67.97,67.86,67.86,1806200023.0
2008-10-22 01:04:00,67.86,67.89,67.85,67.89,1714999984.0
2008-10-22 01:05:00,67.89,67.98,67.89,67.91,2102899993.0
2008-10-22 01:06:00,67.93,67.94,67.91,67.93,2006199983.0
2008-10-22 01:07:00,67.93,67.94,67.92,67.93,1145800000.0
2008-10-22 01:08:00,67.925,67.94,67.92,67.94,1781800014.0
2008-10-22 01:09:00,67.94,67.97,67.94,67.97,1316899993.0
2008-10-22 01:10:00,67.96,67.99,67.96,67.99,556499998.0
2008-10-22 01:11:00,67.99,68.02,67.98,68.015,760499996.0
2008-10-22 01:12:00,68.05,68.12,68.04,68.12,1252700001.0
2008-10-22 01:13:00,68.13,68.19,68.12,68.16,1252700001.0
2008-10-22 01:14:00,68.17,68.185,68.16,68.18,1252700001.0
2008-10-22 01:15:00,68.18,68.245,68.17,68.22,882399992.0
2008-10-22 01:16:00,68.22,68.22,68.22,68.22,483900002.0
2008-10-22 01:17:00,68.22,68.22,68.22,68.22,100399999.0
2008-10-22 01:18:00,68.22,68.22,68.21,68.22,155999999.0
2008-10-22 01:19:00,68.22,68.22,68.21,68.22,611700003.0
2008-10-22 01:20:00,68.22,68.22,68.22,68.22,1787600011.0
2008-10-22 01:21:00,68.22,68.22,68.155,68.16,1362299997.0
2008-10-22 01:22:00,68.16,68.16,68.14,68.15,594900000.0
2008-10-22 01:23:00,68.15,68.15,68.11,68.125,1075099989.0
2008-10-22 01:24:00,68.125,68.13,68.051,68.075,1507508015.0
2008-10-22 01:25:00,68.07,68.075,68.06,68.075,821576994.0
2008-10-22 01:26:00,68.095,68.105,68.075,68.08,1001308021.0
2008-10-22 01:27:00,68.07,68.11,68.07,68.09,874324004.0
2008-10-22 01:28:00,68.08,68.08,67.99,68.0,2122400010.0
2008-10-22 01:29:00,68.005,68.04,68.005,68.04,2122400010.0
2008-10-22 01:30:00,68.04,68.09,68.03,68.09,2116999963.0
2008-10-22 01:31:00,68.08,68.12,68.05,68.06,2116999963.0
2008-10-22 01:32:00,68.05,68.08,68.04,68.06,2116999963.0
2008-10-22 01:33:00,68.05,68.14,68.04,68.14,2116999963.0
2008-10-22 01:34:00,68.1,68.135,68.09,68.115,2116999963.0
2008-10-22 01:35:00,68.12,68.12,68.091,68.091,1799400002.0
2008-10-22 01:37:00,68.09,68.09,67.985,68.005,1489400009.0
2008-10-22 01:38:00,68.02,68.06,68.01,68.04,1447400002.0
2008-10-22 01:39:00,68.05,68.05,67.99,67.99,1447400002.0
2008-10-22 01:40:00,67.98,68.0,67.94,67.94,1447400002.0
2008-10-22 01:41:00,67.96,67.97,67.92,67.93,1447400002.0
2008-10-22 01:42:00,67.92,68.0,67.92,67.96,1447400002.0
2008-10-22 01:43:00,67.97,68.0,67.94,67.96,1447400002.0
2008-10-22 01:44:00,67.98,68.02,67.98,68.02,1447400002.0
2008-10-22 01:45:00,68.02,68.05,68.01,68.05,1365100009.0
2008-10-22 01:46:00,68.04,68.1,68.0,68.02,1878839995.0
2008-10-22 01:47:00,68.01,68.01,67.94,67.94,1878839995.0
2008-10-22 01:48:00,67.93,67.94,67.89,67.9,1878839995.0
2008-10-22 01:49:00,67.88,67.89,67.78,67.81,1878839995.0
2008-10-22 01:50:00,67.8,67.82,67.72,67.72,1878839995.0
2008-10-22 01:51:00,67.71,67.71,67.64,67.67,1878839995.0
2008-10-22 01:52:00,67.68,67.73,67.67,67.71,1878839995.0
2008-10-22 01:53:00,67.7,67.78,67.66,67.68,1878839995.0
2008-10-22 01:54:00,67.67,67.7,67.66,67.67,1878839995.0
2008-10-22 01:55:00,67.68,67.71,67.68,67.7,1878839995.0
2008-10-22 01:56:00,67.69,67.7,67.67,67.68,1878839995.0
2008-10-22 01:57:00,67.67,67.68,67.65,67.68,1878839995.0
2008-10-22 01:58:00,67.69,67.76,67.64,67.64,1878839995.0
2008-10-22 01:59:00,67.66,67.66,67.59,67.59,1878839995.0
2008-10-22 02:00:00,67.6,67.62,67.58,67.59,1878839995.0
2008-10-22 02:01:00,67.58,67.59,67.55,67.59,1878839995.0
2008-10-22 02:02:00,67.58,67.62,67.58,67.61,1878839995.0
2008-10-22 02:03:00,67.62,67.67,67.61,67.64,1878839995.0
2008-10-22 02:04:00,67.63,67.66,67.62,67.66,1878839995.0
2008-10-22 02:05:00,67.68,67.75,67.66,67.69,1878839995.0
2008-10-22 02:06:00,67.68,67.71,67.67,67.71,1878839995.0
2008-10-22 02:07:00,67.72,67.95,67.72,67.94,1878839995.0
2008-10-22 02:08:00,67.95,67.98,67.82,67.84,1878839995.0
2008-10-22 02:09:00,67.85,67.86,67.75,67.81,1878839995.0
2008-10-22 02:10:00,67.82,67.84,67.81,67.83,1878839995.0
2008-10-22 02:11:00,67.84,67.96,67.84,67.94,1878839995.0
2008-10-22 02:12:00,67.95,67.98,67.87,67.87,1878839995.0
2008-10-22 02:13:00,67.88,67.9,67.82,67.83,1878839995.0
2008-10-22 02:14:00,67.84,67.9,67.82,67.88,1878839995.0
2008-10-22 02:15:00,67.87,67.92,67.865,67.92,1878839995.0
2008-10-22 02:16:00,67.9,67.92,67.83,67.83,1281409993.0
2008-10-22 02:17:00,67.82,67.89,67.78,67.89,1281409993.0
2008-10-22 02:18:00,67.9,67.91,67.86,67.91,1281409993.0
2008-10-22 02:19:00,67.905,67.955,67.905,67.95,1281409993.0
2008-10-22 02:20:00,67.96,67.99,67.93,67.98,1949039987.0
2008-10-22 02:21:00,67.97,68.01,67.97,67.98,1949039987.0
2008-10-22 02:22:00,67.95,67.96,67.93,67.94,1949039987.0
2008-10-22 02:23:00,67.95,67.95,67.9,67.9,1949039987.0
2008-10-22 02:24:00,67.94,67.94,67.91,67.91,1949039987.0
2008-10-22 02:25:00,67.87,67.89,67.83,67.86,1299360001.0
2008-10-22 02:26:00,67.87,67.92,67.85,67.88,1299360001.0
2008-10-22 02:27:00,67.87,67.93,67.86,67.93,1299360001.0
2008-10-22 02:28:00,67.94,67.965,67.935,67.955,1299360001.0
2008-10-22 02:29:00,67.95,68.01,67.945,67.98,1677930011.0
2008-10-22 02:30:00,68.0,68.26,68.0,68.06,1655589988.0
2008-10-22 02:31:00,68.05,68.12,67.99,68.01,1655589988.0
2008-10-22 02:32:00,68.0,68.1,68.0,68.07,1655589988.0
2008-10-22 02:33:00,68.06,68.07,68.05,68.06,1655589988.0
2008-10-22 02:34:00,68.06,68.06,68.06,68.06,1046880010.0
2008-10-22 02:35:00,68.06,68.06,68.0,68.02,1959850009.0
2008-10-22 02:36:00,68.01,68.08,68.0,68.05,1415199997.0
2008-10-22 02:37:00,68.06,68.11,68.06,68.11,1415199997.0
2008-10-22 02:38:00,68.1,68.25,68.09,68.24,1415199997.0
2008-10-22 02:39:00,68.23,68.29,68.23,68.29,1415199997.0
2008-10-22 02:40:00,68.28,68.33,68.28,68.33,1415199997.0
2008-10-22 02:41:00,68.34,68.37,68.33,68.36,1415199997.0
2008-10-22 02:42:00,68.37,68.39,68.33,68.33,1415199997.0
2008-10-22 02:43:00,68.35,68.35,68.33,68.33,1415199997.0
2008-10-22 02:44:00,68.29,68.33,68.28,68.31,1728899998.0
2008-10-22 02:45:00,68.325,68.335,68.31,68.32,1728899998.0
2008-10-22 02:46:00,68.29,68.32,68.22,68.22,1755000001.0
2008-10-22 02:47:00,68.23,68.24,68.19,68.24,1755000001.0
2008-10-22 02:48:00,68.25,68.27,68.22,68.24,1755000001.0
2008-10-22 02:49:00,68.25,68.25,68.16,68.2,1755000001.0
2008-10-22 02:50:00,68.21,68.27,68.19,68.25,1755000001.0
2008-10-22 02:51:00,68.24,68.29,68.24,68.28,1755000001.0
2008-10-22 02:52:00,68.27,68.28,68.25,68.27,1755000001.0
2008-10-22 02:53:00,68.28,68.3,68.28,68.29,1755000001.0
2008-10-22 02:54:00,68.28,68.31,68.24,68.28,1755000001.0
2008-10-22 02:55:00,68.29,68.31,68.25,68.26,1755000001.0
2008-10-22 02:56:00,68.27,68.27,68.19,68.19,1755000001.0
2008-10-22 02:57:00,68.2,68.23,68.2,68.22,1755000001.0
2008-10-22 02:58:00,68.225,68.24,68.22,68.24,1755000001.0
2008-10-22 02:59:00,68.22,68.24,68.17,68.18,2046599991.0
2008-10-22 03:00:00,68.17,68.17,68.11,68.11,2046599991.0
2008-10-22 03:01:00,68.1,68.11,68.05,68.1,2046599991.0
2008-10-22 03:02:00,68.09,68.09,68.04,68.09,2046599991.0
2008-10-22 03:03:00,68.1,68.11,68.05,68.05,2046599991.0
2008-10-22 03:04:00,68.04,68.05,68.0,68.0,2046599991.0
2008-10-22 03:05:00,67.99,68.0,67.97,67.99,2046599991.0
2008-10-22 03:06:00,68.0,68.02,67.99,68.02,2046599991.0
2008-10-22 03:07:00,68.03,68.05,68.02,68.04,2046599991.0
2008-10-22 03:08:00,68.045,68.085,68.0,68.045,2046599991.0
2008-10-22 03:09:00,68.04,68.09,68.03,68.08,1866400009.0
2008-10-22 03:10:00,68.085,68.105,68.085,68.09,1866400009.0
2008-10-22 03:11:00,68.08,68.08,68.03,68.05,1161499994.0
2008-10-22 03:12:00,68.04,68.05,67.94,67.97,1161499994.0
2008-10-22 03:13:00,67.96,67.96,67.9,67.92,1161499994.0
2008-10-22 03:14:00,67.93,67.93,67.89,67.9,1161499994.0
2008-10-22 03:15:00,67.89,67.91,67.87,67.88,1161499994.0
2008-10-22 03:16:00,67.89,67.93,67.89,67.92,1161499994.0
2008-10-22 03:17:00,67.91,67.91,67.87,67.87,1161499994.0
2008-10-22 03:18:00,67.86,67.89,67.86,67.89,1161499994.0
2008-10-22 03:19:00,67.92,67.925,67.885,67.92,1161499994.0
2008-10-22 03:20:00,67.91,67.91,67.85,67.85,1092100005.0
2008-10-22 03:21:00,67.86,67.86,67.82,67.85,1092100005.0
2008-10-22 03:22:00,67.84,67.84,67.79,67.8,1092100005.0
2008-10-22 03:23:00,67.805,67.845,67.805,67.815,1092100005.0
2008-10-22 03:24:00,67.8,67.83,67.8,67.83,2095400002.0
2008-10-22 03:25:00,67.84,67.89,67.84,67.88,2095400002.0
2008-10-22 03:26:00,67.89,67.9,67.87,67.89,2095400002.0
2008-10-22 03:27:00,67.885,67.905,67.885,67.905,1149099999.0
2008-10-22 03:28:00,67.89,67.91,67.87,67.88,1284800006.0
2008-10-22 03:29:00,67.87,67.91,67.86,67.9,1284800006.0
2008-10-22 03:30:00,67.89,67.98,67.89,67.96,1284800006.0
2008-10-22 03:31:00,67.975,68.025,67.97,67.97,1284800006.0
2008-10-22 03:32:00,67.98,67.98,67.95,67.95,1910600017.0
2008-10-22 03:33:00,67.96,67.99,67.95,67.99,1910600017.0
2008-10-22 03:34:00,67.995,68.035,67.995,68.01,1910600017.0
2008-10-22 03:35:00,68.015,68.14,68.015,68.125,1734500004.0
2008-10-22 03:36:00,68.125,68.22,68.12,68.205,2133700005.0
2008-10-22 03:37:00,68.22,68.29,68.21,68.28,2010300020.0
2008-10-22 03:38:00,68.29,68.36,68.28,68.32,2010300020.0
2008-10-22 03:39:00,68.33,68.33,68.18,68.19,2010300020.0
2008-10-22 03:40:00,68.18,68.19,68.12,68.14,2010300020.0
2008-10-22 03:41:00,68.14,68.235,68.131,68.225,2010300020.0
2008-10-22 03:42:00,68.225,68.25,68.225,68.245,1493600000.0
2008-10-22 03:43:00,68.25,68.305,68.25,68.3,1734699998.0
2008-10-22 03:44:00,68.32,68.34,68.31,68.34,1421100006.0
2008-10-22 03:45:00,68.33,68.39,68.31,68.33,1421100006.0
2008-10-22 03:46:00,68.34,68.35,68.27,68.28,1421100006.0
2008-10-22 03:47:00,68.29,68.32,68.26,68.27,1421100006.0
2008-10-22 03:48:00,68.26,68.29,68.26,68.27,1421100006.0
2008-10-22 03:49:00,68.26,68.27,68.22,68.24,1421100006.0
2008-10-22 03:50:00,68.25,68.25,68.21,68.23,1421100006.0
2008-10-22 03:51:00,68.235,68.24,68.19,68.19,1421100006.0
2008-10-22 03:52:00,68.2,68.24,68.2,68.21,1594299993.0
2008-10-22 03:53:00,68.19,68.2,68.17,68.19,1594299993.0
2008-10-22 03:54:00,68.2,68.2,68.19,68.2,1594299993.0
2008-10-22 03:55:00,68.205,68.275,68.205,68.27,1594299993.0
2008-10-22 03:56:00,68.265,68.28,68.255,68.255,2073100002.0
2008-10-22 03:57:00,68.24,68.26,68.24,68.26,813100005.0
2008-10-22 03:58:00,68.27,68.27,68.25,68.26,813100005.0
2008-10-22 03:59:00,68.27,68.3,68.26,68.29,813100005.0
2008-10-22 04:00:00,68.28,68.3,68.28,68.29,813100005.0
2008-10-22 04:01:00,68.28,68.29,68.26,68.26,813100005.0
2008-10-22 04:02:00,68.27,68.3,68.265,68.3,813100005.0
2008-10-22 04:03:00,68.29,68.345,68.29,68.335,1366700001.0
2008-10-22 04:04:00,68.34,68.35,68.33,68.34,755100000.0
2008-10-22 04:05:00,68.35,68.38,68.34,68.38,755100000.0
2008-10-22 04:06:00,68.39,68.4,68.38,68.4,755100000.0
2008-10-22 04:07:00,68.4,68.435,68.395,68.42,1344399992.0
2008-10-22 04:08:00,68.42,68.45,68.4,68.4,1906700020.0
2008-10-22 04:09:00,68.41,68.43,68.41,68.43,1906700020.0
2008-10-22 04:10:00,68.42,68.43,68.4,68.41,1906700020.0
2008-10-22 04:11:00,68.44,68.44,68.44,68.44,1906700020.0
2008-10-22 04:12:00,68.4,68.41,68.39,68.4,1596300005.0
2008-10-22 04:13:00,68.39,68.4,68.38,68.38,1596300005.0
2008-10-22 04:14:00,68.39,68.39,68.34,68.36,1596300005.0
2008-10-22 04:15:00,68.35,68.35,68.25,68.25,1596300005.0
2008-10-22 04:16:00,68.26,68.26,68.11,68.19,1596300005.0
2008-10-22 04:17:00,68.18,68.25,68.15,68.25,1596300005.0
2008-10-22 04:18:00,68.22,68.26,68.15,68.15,1596300005.0
2008-10-22 04:19:00,68.17,68.18,68.13,68.16,1596300005.0
2008-10-22 04:20:00,68.15,68.2,68.05,68.08,1596300005.0
2008-10-22 04:21:00,68.09,68.14,68.06,68.13,1596300005.0
2008-10-22 04:22:00,68.12,68.13,68.05,68.12,1596300005.0
2008-10-22 04:23:00,68.11,68.11,68.07,68.09,1596300005.0
2008-10-22 04:24:00,68.08,68.09,67.98,68.04,1596300005.0
2008-10-22 04:25:00,68.05,68.07,68.03,68.06,1596300005.0
2008-10-22 04:26:00,68.05,68.08,68.04,68.08,1596300005.0
2008-10-22 04:27:00,68.06,68.06,68.01,68.03,1596300005.0
2008-10-22 04:28:00,68.06,68.06,67.96,67.97,1596300005.0
2008-10-22 04:29:00,67.98,68.04,67.98,68.03,1596300005.0
2008-10-22 04:30:00,67.98,68.01,67.94,67.98,1596300005.0
2008-10-22 04:31:00,67.995,68.05,67.99,68.03,1596300005.0
2008-10-22 04:32:00,68.02,68.06,68.0,68.03,1620000003.0
2008-10-22 04:33:00,68.05,68.07,68.04,68.07,1620000003.0
2008-10-22 04:34:00,68.05,68.06,68.02,68.05,1305999987.0
2008-10-22 04:35:00,68.07,68.1,68.06,68.09,1305999987.0
2008-10-22 04:36:00,68.1,68.17,68.09,68.12,2097600009.0
2008-10-22 04:37:00,68.13,68.13,68.08,68.08,2097600009.0
2008-10-22 04:38:00,68.09,68.11,68.08,68.11,2097600009.0
2008-10-22 04:39:00,68.12,68.15,68.11,68.12,2097600009.0
2008-10-22 04:40:00,68.11,68.12,68.08,68.09,2097600009.0
2008-10-22 04:41:00,68.1,68.11,68.08,68.09,2097600009.0
2008-10-22 04:42:00,68.1,68.12,68.08,68.09,2097600009.0
2008-10-22 04:43:00,68.08,68.11,68.08,68.1,2097600009.0
2008-10-22 04:44:00,68.11,68.12,68.1,68.11,2097600009.0
2008-10-22 04:45:00,68.115,68.115,68.105,68.105,2097600009.0
2008-10-22 04:46:00,68.11,68.11,68.09,68.1,1278299988.0
2008-10-22 04:47:00,68.09,68.11,68.09,68.11,1278299988.0
2008-10-22 04:48:00,68.11,68.11,68.095,68.095,1278299988.0
2008-10-22 04:49:00,68.08,68.12,68.08,68.08,1474900004.0
2008-10-22 04:50:00,68.09,68.11,68.06,68.07,1474900004.0
2008-10-22 04:51:00,68.075,68.08,68.06,68.06,1474900004.0
2008-10-22 04:52:00,68.07,68.07,68.055,68.07,2099399983.0
2008-10-22 04:53:00,68.07,68.07,68.041,68.06,741000000.0
2008-10-22 04:54:00,68.041,68.07,68.041,68.065,327400004.0
2008-10-22 04:55:00,68.065,68.08,68.055,68.07,488299996.0
2008-10-22 04:56:00,68.07,68.08,68.05,68.065,1389800018.0
2008-10-22 04:57:00,68.065,68.1,68.055,68.09,1450099984.0
2008-10-22 04:58:00,68.06,68.06,68.02,68.06,1193599993.0
2008-10-22 04:59:00,68.065,68.1,68.065,68.1,1193599993.0
2008-10-22 05:00:00,68.07,68.09,68.07,68.08,1126900000.0
2008-10-22 05:01:00,68.09,68.13,68.08,68.09,1126900000.0
2008-10-22 05:02:00,68.07,68.09,68.05,68.08,1126900000.0
2008-10-22 05:03:00,68.095,68.1,68.08,68.085,1126900000.0
2008-10-22 05:04:00,68.085,68.095,68.07,68.07,1939799999.0
2008-10-22 05:05:00,68.065,68.11,68.055,68.09,1902499992.0
2008-10-22 05:06:00,68.08,68.12,68.08,68.11,646699996.0
2008-10-22 05:07:00,68.13,68.15,68.11,68.11,646699996.0
2008-10-22 05:08:00,68.12,68.12,68.06,68.07,646699996.0
2008-10-22 05:09:00,68.06,68.07,68.0,68.01,646699996.0
2008-10-22 05:10:00,68.02,68.08,68.01,68.06,646699996.0
2008-10-22 05:11:00,68.04,68.05,68.03,68.03,646699996.0
2008-10-22 05:12:00,68.07,68.07,68.07,68.07,646699996.0
2008-10-22 05:13:00,68.07,68.07,68.0,68.01,1294500003.0
2008-10-22 05:14:00,68.01,68.01,67.95,67.98,1802699995.0
2008-10-22 05:15:00,67.97,67.985,67.965,67.98,1116799987.0
2008-10-22 05:16:00,67.97,67.98,67.94,67.95,1845499999.0
2008-10-22 05:17:00,67.96,67.97,67.94,67.95,1845499999.0
2008-10-22 05:18:00,67.94,67.94,67.93,67.93,1845499999.0
2008-10-22 05:19:00,67.92,67.94,67.92,67.93,1845499999.0
2008-10-22 05:20:00,67.935,67.95,67.93,67.945,1845499999.0
2008-10-22 05:21:00,67.93,67.94,67.93,67.94,1137099987.0
2008-10-22 05:22:00,67.95,67.96,67.94,67.96,1137099987.0
2008-10-22 05:23:00,67.96,67.96,67.94,67.94,1437799995.0
2008-10-22 05:24:00,67.93,67.94,67.9,67.91,1437799995.0
2008-10-22 05:25:00,67.9,67.91,67.8,67.8,1437799995.0
2008-10-22 05:26:00,67.83,67.84,67.77,67.82,1437799995.0
2008-10-22 05:27:00,67.8,67.83,67.76,67.77,1437799995.0
2008-10-22 05:28:00,67.8,67.8,67.76,67.76,1437799995.0
2008-10-22 05:29:00,67.74,67.76,67.66,67.72,2022799994.0
2008-10-22 05:30:00,67.69,67.75,67.64,67.68,2022799994.0
2008-10-22 05:31:00,67.66,67.66,67.63,67.65,2022799994.0
2008-10-22 05:32:00,67.64,67.65,67.44,67.44,2022799994.0
2008-10-22 05:33:00,67.48,67.5,67.41,67.48,2022799994.0
2008-10-22 05:34:00,67.5,67.66,67.48,67.63,2022799994.0
2008-10-22 05:35:00,67.62,67.65,67.57,67.63,2022799994.0
2008-10-22 05:36:00,67.62,67.69,67.58,67.62,2022799994.0
2008-10-22 05:37:00,67.6,67.6,67.49,67.5,2022799994.0
2008-10-22 05:38:00,67.51,67.58,67.46,67.58,2022799994.0
2008-10-22 05:39:00,67.6,67.6,67.53,67.57,2022799994.0
2008-10-22 05:40:00,67.54,67.54,67.43,67.44,2022799994.0
2008-10-22 05:41:00,67.46,67.49,67.41,67.41,2022799994.0
2008-10-22 05:42:00,67.4,67.4,67.1,67.19,2022799994.0
2008-10-22 05:43:00,67.21,67.24,67.13,67.24,2022799994.0
2008-10-22 05:44:00,67.21,67.25,67.18,67.22,2022799994.0
2008-10-22 05:45:00,67.21,67.28,67.21,67.27,2022799994.0
2008-10-22 05:46:00,67.26,67.3,67.255,67.265,2022799994.0
2008-10-22 05:47:00,67.27,67.32,67.265,67.32,1108099997.0
2008-10-22 05:48:00,67.32,67.365,67.32,67.36,1790600015.0
2008-10-22 05:49:00,67.36,67.37,67.36,67.36,1297499997.0
2008-10-22 05:50:00,67.36,67.37,67.3,67.3,1697300002.0
2008-10-22 05:51:00,67.29,67.29,67.16,67.22,1408700004.0
2008-10-22 05:52:00,67.23,67.25,67.19,67.25,1408700004.0
2008-10-22 05:53:00,67.24,67.25,67.18,67.19,1408700004.0
2008-10-22 05:54:00,67.21,67.22,67.18,67.18,1408700004.0
2008-10-22 05:55:00,67.185,67.195,67.18,67.19,1408700004.0
2008-10-22 05:56:00,67.22,67.27,67.22,67.27,1384200006.0
2008-10-22 05:57:00,67.28,67.33,67.27,67.27,1384200006.0
2008-10-22 05:58:00,67.28,67.33,67.26,67.3,1384200006.0
2008-10-22 05:59:00,67.32,67.33,67.28,67.29,1384200006.0
2008-10-22 06:00:00,67.3,67.35,67.25,67.32,1384200006.0
2008-10-22 06:01:00,67.34,67.34,67.34,67.34,1384200006.0
2008-10-22 06:02:00,67.35,67.39,67.32,67.32,1138200007.0
2008-10-22 06:03:00,67.3,67.32,67.27,67.32,1138200007.0
2008-10-22 06:04:00,67.3,67.33,67.29,67.3,1138200007.0
2008-10-22 06:05:00,67.29,67.29,67.15,67.24,1138200007.0
2008-10-22 06:06:00,67.235,67.255,67.235,67.24,1138200007.0
2008-10-22 06:07:00,67.22,67.24,67.16,67.22,1608700001.0
2008-10-22 06:08:00,67.23,67.25,67.19,67.22,1608700001.0
2008-10-22 06:09:00,67.23,67.25,67.21,67.24,1608700001.0
2008-10-22 06:10:00,67.25,67.3,67.25,67.29,1608700001.0
2008-10-22 06:11:00,67.3,67.3,67.24,67.24,1608700001.0
2008-10-22 06:12:00,67.25,67.25,67.15,67.16,1608700001.0
2008-10-22 06:13:00,67.18,67.22,67.18,67.19,1608700001.0
2008-10-22 06:14:00,67.21,67.21,67.12,67.15,1608700001.0
2008-10-22 06:15:00,67.16,67.16,66.9,66.9,1608700001.0
2008-10-22 06:16:00,66.89,66.9,66.77,66.78,1608700001.0
2008-10-22 06:17:00,66.75,66.76,66.46,66.53,1608700001.0
2008-10-22 06:18:00,66.55,66.64,66.54,66.63,1608700001.0
2008-10-22 06:19:00,66.66,66.93,66.64,66.8,1608700001.0
2008-10-22 06:20:00,66.86,66.89,66.8,66.87,1608700001.0
2008-10-22 06:21:00,66.88,66.96,66.79,66.94,1608700001.0
2008-10-22 06:22:00,66.91,66.99,66.85,66.9,1608700001.0
2008-10-22 06:23:00,66.89,66.9,66.73,66.78,1608700001.0
2008-10-22 06:24:00,66.8,66.83,66.71,66.73,1608700001.0
2008-10-22 06:25:00,66.74,66.76,66.61,66.64,1608700001.0
2008-10-22 06:26:00,66.63,66.71,66.53,66.69,1608700001.0
2008-10-22 06:27:00,66.7,66.7,66.6,66.63,1608700001.0
2008-10-22 06:28:00,66.61,66.62,66.31,66.31,1608700001.0
2008-10-22 06:29:00,66.29,66.3,66.11,66.24,1608700001.0
2008-10-22 06:30:00,66.23,66.33,66.14,66.33,1608700001.0
2008-10-22 06:31:00,66.3,66.71,66.3,66.71,1608700001.0
2008-10-22 06:32:00,66.68,66.72,66.64,66.68,1608700001.0
2008-10-22 06:33:00,66.69,66.69,66.56,66.57,1608700001.0
2008-10-22 06:34:00,66.58,66.58,66.12,66.12,1608700001.0
2008-10-22 06:35:00,66.13,66.2,66.01,66.08,1608700001.0
2008-10-22 06:36:00,66.1,66.45,66.1,66.43,1608700001.0
2008-10-22 06:37:00,66.42,66.49,66.38,66.39,1608700001.0
2008-10-22 06:38:00,66.43,66.46,66.33,66.39,1608700001.0
2008-10-22 06:39:00,66.38,66.46,66.31,66.33,1608700001.0
2008-10-22 06:40:00,66.34,66.39,66.26,66.34,1608700001.0
2008-10-22 06:41:00,66.36,66.37,66.11,66.12,1608700001.0
2008-10-22 06:42:00,66.13,66.35,66.13,66.33,1608700001.0
2008-10-22 06:43:00,66.305,66.395,66.305,66.365,1608700001.0
2008-10-22 06:44:00,66.36,66.505,66.355,66.445,1733400008.0
2008-10-22 06:45:00,66.49,66.69,66.49,66.67,1773199992.0
2008-10-22 06:46:00,66.68,66.76,66.67,66.71,1773199992.0
2008-10-22 06:47:00,66.72,66.72,66.61,66.64,1773199992.0
2008-10-22 06:48:00,66.62,66.63,66.54,66.55,1773199992.0
2008-10-22 06:49:00,66.57,66.61,66.56,66.61,1773199992.0
2008-10-22 06:50:00,66.62,66.63,66.55,66.55,1773199992.0
2008-10-22 06:51:00,66.53,66.53,66.38,66.425,1773199992.0
2008-10-22 06:52:00,66.405,66.57,66.4,66.445,1683100004.0
2008-10-22 06:53:00,66.44,66.55,66.44,66.471,887400007.0
2008-10-22 06:54:00,66.471,66.505,66.471,66.471,1124099998.0
2008-10-22 06:55:00,66.471,66.471,66.39,66.43,1719899996.0
2008-10-22 06:56:00,66.425,66.485,66.391,66.485,2043399997.0
2008-10-22 06:57:00,66.5,66.51,66.39,66.4,1411699998.0
2008-10-22 06:58:00,66.431,66.46,66.365,66.365,1411699998.0
2008-10-22 06:59:00,66.38,66.39,66.26,66.33,1505299999.0
2008-10-22 07:00:00,66.32,66.39,66.32,66.37,1505299999.0
2008-10-22 07:01:00,66.38,66.61,66.37,66.59,1505299999.0
2008-10-22 07:02:00,66.56,66.6,66.55,66.58,1505299999.0
2008-10-22 07:03:00,66.59,66.64,66.56,66.6,1505299999.0
2008-10-22 07:04:00,66.58,66.61,66.46,66.57,1505299999.0
2008-10-22 07:05:00,66.58,66.59,66.4,66.52,1505299999.0
2008-10-22 07:06:00,66.52,66.545,66.5,66.545,1505299999.0
2008-10-22 07:07:00,66.55,66.565,66.495,66.53,1970799992.0
2008-10-22 07:08:00,66.525,66.525,66.471,66.471,1134699998.0
2008-10-22 07:09:00,66.45,66.5,66.45,66.5,855999985.0
2008-10-22 07:10:00,66.49,66.53,66.45,66.53,855999985.0
2008-10-22 07:11:00,66.51,66.55,66.48,66.51,855999985.0
2008-10-22 07:12:00,66.54,66.54,66.51,66.51,855999985.0
2008-10-22 07:13:00,66.52,66.63,66.52,66.62,855999985.0
2008-10-22 07:14:00,66.61,66.65,66.55,66.57,855999985.0
2008-10-22 07:15:00,66.56,66.6,66.5,66.51,855999985.0
2008-10-22 07:16:00,66.48,66.52,66.38,66.41,855999985.0
2008-10-22 07:17:00,66.38,66.46,66.37,66.45,855999985.0
2008-10-22 07:18:00,66.46,66.47,66.37,66.42,855999985.0
2008-10-22 07:19:00,66.43,66.45,66.39,66.39,855999985.0
2008-10-22 07:20:00,66.4,66.47,66.37,66.45,855999985.0
2008-10-22 07:21:00,66.46,66.53,66.46,66.46,855999985.0
2008-10-22 07:22:00,66.45,66.47,66.4,66.44,855999985.0
2008-10-22 07:23:00,66.46,66.47,66.39,66.41,855999985.0
2008-10-22 07:24:00,66.42,66.44,66.4,66.4,855999985.0
2008-10-22 07:25:00,66.41,66.43,66.33,66.33,855999985.0
2008-10-22 07:26:00,66.35,66.35,66.26,66.32,855999985.0
2008-10-22 07:27:00,66.31,66.32,66.26,66.3,855999985.0
2008-10-22 07:28:00,66.29,66.29,66.255,66.255,855999985.0
2008-10-22 07:29:00,66.27,66.31,66.25,66.3,1465000001.0
2008-10-22 07:30:00,66.31,66.31,66.27,66.29,1465000001.0
2008-10-22 07:31:00,66.3,66.32,66.27,66.3,1465000001.0
2008-10-22 07:32:00,66.29,66.3,66.28,66.28,1465000001.0
2008-10-22 07:33:00,66.3,66.39,66.3,66.34,1499799997.0
2008-10-22 07:34:00,66.36,66.42,66.33,66.35,1499799997.0
2008-10-22 07:35:00,66.355,66.355,66.3,66.305,1499799997.0
2008-10-22 07:36:00,66.33,66.36,66.28,66.28,2038300007.0
2008-10-22 07:37:00,66.295,66.3,66.141,66.2,2038300007.0
2008-10-22 07:38:00,66.15,66.21,66.1,66.1,2102700020.0
2008-10-22 07:39:00,66.11,66.17,66.06,66.07,2102700020.0
2008-10-22 07:40:00,66.06,66.21,66.06,66.2,2102700020.0
2008-10-22 07:41:00,66.19,66.27,66.17,66.27,2102700020.0
2008-10-22 07:42:00,66.28,66.33,66.11,66.17,2102700020.0
2008-10-22 07:43:00,66.19,66.2,66.11,66.12,2102700020.0
2008-10-22 07:44:00,66.15,66.19,66.09,66.17,2102700020.0
2008-10-22 07:45:00,66.16,66.23,66.16,66.19,2102700020.0
2008-10-22 07:46:00,66.17,66.31,66.12,66.3,2102700020.0
2008-10-22 07:47:00,66.31,66.42,66.3,66.33,2102700020.0
2008-10-22 07:48:00,66.34,66.41,66.34,66.375,2102700020.0
2008-10-22 07:49:00,66.38,66.51,66.37,66.5,2081899996.0
2008-10-22 07:50:00,66.51,66.54,66.48,66.51,2081899996.0
2008-10-22 07:51:00,66.5,66.55,66.41,66.53,2081899996.0
2008-10-22 07:52:00,66.54,66.57,66.53,66.53,2081899996.0
2008-10-22 07:53:00,66.52,66.54,66.48,66.48,2081899996.0
2008-10-22 07:54:00,66.49,66.51,66.45,66.49,2081899996.0
2008-10-22 07:55:00,66.48,66.52,66.39,66.45,2081899996.0
2008-10-22 07:56:00,66.43,66.56,66.41,66.55,2081899996.0
2008-10-22 07:57:00,66.54,66.65,66.53,66.54,2081899996.0
2008-10-22 07:58:00,66.53,66.56,66.52,66.55,2081899996.0
2008-10-22 07:59:00,66.56,66.7,66.55,66.67,2081899996.0
2008-10-22 08:00:00,66.67,66.705,66.64,66.685,2081899996.0
2008-10-22 08:01:00,66.69,66.695,66.631,66.64,1284800000.0
2008-10-22 08:02:00,66.635,66.665,66.585,66.59,1563499988.0
2008-10-22 08:03:00,66.595,66.66,66.5,66.5,1338500013.0
2008-10-22 08:04:00,66.49,66.53,66.43,66.43,1696000006.0
2008-10-22 08:05:00,66.45,66.48,66.445,66.45,1696000006.0
2008-10-22 08:06:00,66.43,66.44,66.28,66.33,1681900005.0
2008-10-22 08:07:00,66.34,66.37,66.2,66.24,1681900005.0
2008-10-22 08:08:00,66.23,66.27,66.16,66.19,1681900005.0
2008-10-22 08:09:00,66.2,66.33,66.18,66.33,1681900005.0
2008-10-22 08:10:00,66.3,66.39,66.27,66.33,1681900005.0
2008-10-22 08:11:00,66.34,66.44,66.34,66.37,1681900005.0
2008-10-22 08:12:00,66.36,66.36,66.16,66.19,1681900005.0
2008-10-22 08:13:00,66.2,66.3,66.18,66.29,1681900005.0
2008-10-22 08:14:00,66.25,66.27,66.18,66.19,1681900005.0
2008-10-22 08:15:00,66.18,66.24,66.18,66.21,1681900005.0
2008-10-22 08:16:00,66.22,66.24,66.18,66.18,1681900005.0
2008-10-22 08:17:00,66.19,66.23,66.15,66.15,1681900005.0
2008-10-22 08:18:00,66.16,66.22,66.15,66.19,1681900005.0
2008-10-22 08:19:00,66.18,66.23,66.16,66.19,1681900005.0
2008-10-22 08:20:00,66.18,66.3,66.15,66.26,1681900005.0
2008-10-22 08:21:00,66.27,66.31,66.21,66.22,1681900005.0
2008-10-22 08:22:00,66.23,66.25,66.22,66.24,1681900005.0
2008-10-22 08:23:00,66.25,66.28,66.19,66.2,1681900005.0
2008-10-22 08:24:00,66.23,66.25,66.1,66.11,1681900005.0
2008-10-22 08:25:00,66.12,66.12,66.02,66.1,1681900005.0
2008-10-22 08:26:00,66.11,66.19,66.07,66.13,1681900005.0
2008-10-22 08:27:00,66.15,66.16,66.09,66.09,1681900005.0
2008-10-22 08:28:00,66.1,66.16,66.08,66.09,1681900005.0
2008-10-22 08:29:00,66.1,66.12,66.09,66.12,1681900005.0
2008-10-22 08:30:00,66.11,66.14,66.11,66.14,1681900005.0
2008-10-22 08:31:00,66.14,66.165,66.13,66.165,1848099994.0
2008-10-22 08:32:00,66.165,66.18,66.145,66.18,1555599993.0
2008-10-22 08:33:00,66.17,66.18,66.08,66.11,1789299994.0
2008-10-22 08:34:00,66.1,66.15,66.1,66.14,1789299994.0
2008-10-22 08:35:00,66.13,66.16,66.1,66.15,1789299994.0
2008-10-22 08:36:00,66.14,66.19,66.13,66.18,1789299994.0
2008-10-22 08:37:00,66.17,66.21,66.13,66.17,1789299994.0
2008-10-22 08:38:00,66.16,66.22,66.15,66.21,1789299994.0
2008-10-22 08:39:00,66.22,66.22,66.15,66.2,1789299994.0
2008-10-22 08:40:00,66.19,66.24,66.17,66.18,1789299994.0
2008-10-22 08:41:00,66.2,66.22,66.16,66.17,1789299994.0
2008-10-22 08:42:00,66.18,66.23,66.15,66.17,1789299994.0
2008-10-22 08:43:00,66.16,66.16,66.05,66.11,1789299994.0
2008-10-22 08:44:00,66.08,66.12,66.05,66.07,1789299994.0
2008-10-22 08:45:00,66.08,66.18,66.06,66.16,1789299994.0
2008-10-22 08:46:00,66.15,66.23,66.14,66.22,1789299994.0
2008-10-22 08:47:00,66.21,66.32,66.2,66.22,1789299994.0
2008-10-22 08:48:00,66.2,66.24,66.18,66.22,1789299994.0
2008-10-22 08:49:00,66.23,66.27,66.2,66.22,1789299994.0
2008-10-22 08:50:00,66.225,66.245,66.215,66.22,1789299994.0
2008-10-22 08:51:00,66.21,66.25,66.2,66.24,1841199998.0
2008-10-22 08:52:00,66.25,66.26,66.19,66.24,1841199998.0
2008-10-22 08:53:00,66.23,66.3,66.22,66.3,1841199998.0
2008-10-22 08:54:00,66.28,66.33,66.28,66.3,1841199998.0
2008-10-22 08:55:00,66.31,66.335,66.3,66.325,1841199998.0
2008-10-22 08:56:00,66.32,66.34,66.31,66.33,1980999987.0
2008-10-22 08:57:00,66.34,66.405,66.325,66.385,1980999987.0
2008-10-22 08:58:00,66.36,66.4,66.32,66.39,1986699980.0
2008-10-22 08:59:00,66.36,66.43,66.35,66.39,1986699980.0
2008-10-22 09:00:00,66.38,66.39,66.33,66.36,1986699980.0
2008-10-22 09:01:00,66.35,66.48,66.34,66.47,1986699980.0
2008-10-22 09:02:00,66.46,66.5,66.41,66.5,1986699980.0
2008-10-22 09:03:00,66.49,66.53,66.47,66.51,1986699980.0
2008-10-22 09:04:00,66.5,66.53,66.47,66.51,1986699980.0
2008-10-22 09:05:00,66.53,66.53,66.47,66.47,1986699980.0
2008-10-22 09:06:00,66.46,66.5,66.45,66.5,1986699980.0
2008-10-22 09:07:00,66.51,66.59,66.5,66.54,1986699980.0
2008-10-22 09:08:00,66.55,66.57,66.54,66.57,1986699980.0
2008-10-22 09:09:00,66.55,66.65,66.55,66.62,1986699980.0
2008-10-22 09:10:00,66.65,66.78,66.64,66.7,1986699980.0
2008-10-22 09:11:00,66.67,66.71,66.62,66.64,1986699980.0
2008-10-22 09:12:00,66.63,66.65,66.57,66.58,1986699980.0
2008-10-22 09:13:00,66.59,66.63,66.55,66.58,1986699980.0
2008-10-22 09:14:00,66.59,66.64,66.53,66.62,1986699980.0
2008-10-22 09:15:00,66.6,66.65,66.55,66.55,1986699980.0
2008-10-22 09:16:00,66.56,66.59,66.51,66.51,1986699980.0
2008-10-22 09:17:00,66.52,66.58,66.51,66.56,1986699980.0
2008-10-22 09:18:00,66.57,66.58,66.51,66.51,1986699980.0
2008-10-22 09:19:00,66.52,66.52,66.44,66.45,1986699980.0
2008-10-22 09:20:00,66.44,66.44,66.37,66.4,1986699980.0
2008-10-22 09:21:00,66.39,66.41,66.33,66.33,1986699980.0
2008-10-22 09:22:00,66.36,66.4,66.35,66.4,1986699980.0
2008-10-22 09:23:00,66.38,66.4,66.38,66.4,1986699980.0
2008-10-22 09:24:00,66.36,66.4,66.34,66.39,1986699980.0
2008-10-22 09:25:00,66.4,66.42,66.36,66.36,1986699980.0
2008-10-22 09:26:00,66.35,66.38,66.35,66.36,1986699980.0
2008-10-22 09:27:00,66.37,66.37,66.19,66.2,1986699980.0
2008-10-22 09:28:00,66.19,66.25,66.15,66.23,1986699980.0
2008-10-22 09:29:00,66.22,66.24,66.16,66.19,1986699980.0
2008-10-22 09:30:00,66.2,66.22,66.16,66.18,1986699980.0
2008-10-22 09:31:00,66.16,66.19,66.12,66.13,1986699980.0
2008-10-22 09:32:00,66.14,66.14,66.04,66.07,1986699980.0
2008-10-22 09:33:00,66.05,66.07,65.8,65.8,1986699980.0
2008-10-22 09:34:00,65.83,65.83,65.75,65.82,1986699980.0
2008-10-22 09:35:00,65.8,65.89,65.8,65.83,1986699980.0
2008-10-22 09:36:00,65.85,65.88,65.83,65.87,1986699980.0
2008-10-22 09:37:00,65.86,65.88,65.83,65.87,1986699980.0
2008-10-22 09:38:00,65.85,65.9,65.83,65.9,1986699980.0
2008-10-22 09:39:00,65.91,66.0,65.9,66.0,1986699980.0
2008-10-22 09:40:00,66.01,66.08,65.99,66.01,1986699980.0
2008-10-22 09:41:00,66.02,66.07,65.97,66.05,1986699980.0
2008-10-22 09:42:00,66.04,66.13,66.03,66.12,1986699980.0
2008-10-22 09:43:00,66.13,66.16,66.1,66.13,1986699980.0
2008-10-22 09:44:00,66.14,66.22,66.13,66.18,1986699980.0
2008-10-22 09:45:00,66.19,66.19,66.14,66.16,1986699980.0
2008-10-22 09:46:00,66.18,66.19,66.12,66.14,1986699980.0
2008-10-22 09:47:00,66.15,66.16,66.14,66.15,1986699980.0
2008-10-22 09:48:00,66.16,66.23,66.15,66.16,1986699980.0
2008-10-22 09:49:00,66.18,66.21,66.13,66.19,1986699980.0
2008-10-22 09:50:00,66.21,66.25,66.19,66.19,1986699980.0
2008-10-22 09:51:00,66.21,66.26,66.19,66.26,1986699980.0
2008-10-22 09:52:00,66.25,66.27,66.21,66.27,1986699980.0
2008-10-22 09:53:00,66.21,66.21,66.1,66.11,1986699980.0
2008-10-22 09:54:00,66.12,66.24,66.11,66.24,1986699980.0
2008-10-22 09:55:00,66.25,66.3,66.25,66.3,1986699980.0
2008-10-22 09:56:00,66.29,66.35,66.29,66.35,1986699980.0
2008-10-22 09:57:00,66.36,66.39,66.35,66.39,1986699980.0
2008-10-22 09:58:00,66.38,66.47,66.38,66.43,1986699980.0
2008-10-22 09:59:00,66.41,66.48,66.41,66.43,1986699980.0
2008-10-22 10:00:00,66.41,66.41,66.33,66.36,1986699980.0
2008-10-22 10:01:00,66.37,66.42,66.37,66.41,1986699980.0
2008-10-22 10:02:00,66.43,66.44,66.37,66.37,1986699980.0
2008-10-22 10:03:00,66.4,66.41,66.33,66.36,1986699980.0
2008-10-22 10:04:00,66.37,66.39,66.33,66.34,1986699980.0
2008-10-22 10:05:00,66.33,66.4,66.32,66.33,1986699980.0
2008-10-22 10:06:00,66.32,66.55,66.32,66.46,1986699980.0
2008-10-22 10:07:00,66.48,66.48,66.39,66.44,1986699980.0
2008-10-22 10:08:00,66.43,66.57,66.39,66.55,1986699980.0
2008-10-22 10:09:00,66.54,66.61,66.52,66.58,1986699980.0
2008-10-22 10:10:00,66.57,66.58,66.5,66.5,1986699980.0
2008-10-22 10:11:00,66.49,66.5,66.33,66.35,1986699980.0
2008-10-22 10:12:00,66.36,66.36,66.32,66.32,1986699980.0
2008-10-22 10:13:00,66.33,66.36,66.28,66.36,1986699980.0
2008-10-22 10:14:00,66.37,66.39,66.29,66.3,1986699980.0
2008-10-22 10:15:00,66.32,66.37,66.3,66.37,1986699980.0
2008-10-22 10:16:00,66.36,66.5,66.36,66.5,1986699980.0
2008-10-22 10:17:00,66.49,66.62,66.49,66.58,1986699980.0
2008-10-22 10:18:00,66.57,66.58,66.49,66.51,1986699980.0
2008-10-22 10:19:00,66.5,66.58,66.5,66.53,1986699980.0
2008-10-22 10:20:00,66.51,66.58,66.51,66.54,1986699980.0
2008-10-22 10:21:00,66.53,66.54,66.4,66.46,1986699980.0
2008-10-22 10:22:00,66.48,66.54,66.47,66.5,1986699980.0
2008-10-22 10:23:00,66.51,66.57,66.51,66.51,1986699980.0
2008-10-22 10:24:00,66.52,66.54,66.5,66.54,1986699980.0
2008-10-22 10:25:00,66.53,66.55,66.51,66.55,1986699980.0
2008-10-22 10:26:00,66.53,66.54,66.49,66.5,1986699980.0
2008-10-22 10:27:00,66.49,66.49,66.38,66.43,1986699980.0
2008-10-22 10:28:00,66.44,66.44,66.38,66.41,1986699980.0
2008-10-22 10:29:00,66.4,66.44,66.37,66.41,1986699980.0
2008-10-22 10:30:00,66.4,66.46,66.39,66.46,1986699980.0
2008-10-22 10:31:00,66.465,66.47,66.45,66.455,1986699980.0
2008-10-22 10:32:00,66.46,66.48,66.39,66.41,1691899993.0
2008-10-22 10:33:00,66.4,66.43,66.39,66.43,1691899993.0
2008-10-22 10:34:00,66.44,66.58,66.42,66.58,1691899993.0
2008-10-22 10:35:00,66.6,66.66,66.6,66.6,1691899993.0
2008-10-22 10:36:00,66.61,66.62,66.58,66.6,1691899993.0
2008-10-22 10:37:00,66.61,66.66,66.61,66.63,1691899993.0
2008-10-22 10:38:00,66.64,66.66,66.57,66.66,1691899993.0
2008-10-22 10:39:00,66.68,66.85,66.68,66.85,1691899993.0
2008-10-22 10:40:00,66.83,66.86,66.79,66.8,1691899993.0
2008-10-22 10:41:00,66.79,66.85,66.78,66.8,1691899993.0
2008-10-22 10:42:00,66.82,66.87,66.78,66.85,1691899993.0
2008-10-22 10:43:00,66.83,66.87,66.82,66.83,1691899993.0
2008-10-22 10:44:00,66.82,66.91,66.82,66.86,1691899993.0
2008-10-22 10:45:00,66.85,66.9,66.82,66.83,1691899993.0
2008-10-22 10:46:00,66.82,66.85,66.75,66.78,1691899993.0
2008-10-22 10:47:00,66.79,66.82,66.75,66.76,1691899993.0
2008-10-22 10:48:00,66.75,66.77,66.74,66.74,1691899993.0
2008-10-22 10:49:00,66.75,66.77,66.74,66.75,1691899993.0
2008-10-22 10:50:00,66.76,66.76,66.69,66.72,1691899993.0
2008-10-22 10:51:00,66.73,66.8,66.72,66.8,1691899993.0
2008-10-22 10:52:00,66.82,66.83,66.8,66.8,1691899993.0
2008-10-22 10:53:00,66.79,66.83,66.79,66.83,1691899993.0
2008-10-22 10:54:00,66.85,66.9,66.85,66.88,1691899993.0
2008-10-22 10:55:00,66.85,66.85,66.78,66.82,1691899993.0
2008-10-22 10:56:00,66.83,66.83,66.78,66.83,1691899993.0
2008-10-22 10:57:00,66.82,66.83,66.73,66.74,1691899993.0
2008-10-22 10:58:00,66.73,66.78,66.69,66.72,1691899993.0
2008-10-22 10:59:00,66.71,66.71,66.62,66.66,1691899993.0
2008-10-22 11:00:00,66.68,66.77,66.67,66.74,1691899993.0
2008-10-22 11:01:00,66.76,66.86,66.75,66.83,1691899993.0
2008-10-22 11:02:00,66.82,66.89,66.82,66.86,1691899993.0
2008-10-22 11:03:00,66.85,66.85,66.8,66.83,1691899993.0
2008-10-22 11:04:00,66.83,66.855,66.805,66.805,1691899993.0
2008-10-22 11:05:00,66.805,66.865,66.805,66.815,2145299999.0
2008-10-22 11:06:00,66.8,66.85,66.78,66.79,2096500008.0
2008-10-22 11:07:00,66.78,66.8,66.74,66.75,2096500008.0
2008-10-22 11:08:00,66.78,66.8,66.78,66.78,2096500008.0
2008-10-22 11:09:00,66.785,66.82,66.785,66.82,2096500008.0
2008-10-22 11:10:00,66.79,66.79,66.74,66.77,1772099995.0
2008-10-22 11:11:00,66.78,66.78,66.66,66.71,1772099995.0
2008-10-22 11:12:00,66.7,66.7,66.61,66.64,1772099995.0
2008-10-22 11:13:00,66.65,66.74,66.64,66.72,1772099995.0
2008-10-22 11:14:00,66.72,66.73,66.705,66.72,1772099995.0
2008-10-22 11:15:00,66.73,66.74,66.71,66.72,1399199993.0
2008-10-22 11:16:00,66.72,66.72,66.645,66.645,1399199993.0
2008-10-22 11:17:00,66.68,66.71,66.65,66.69,2110399985.0
2008-10-22 11:18:00,66.68,66.68,66.63,66.64,2110399985.0
2008-10-22 11:19:00,66.66,66.75,66.65,66.75,2110399985.0
2008-10-22 11:20:00,66.74,66.78,66.69,66.78,2110399985.0
2008-10-22 11:21:00,66.79,66.8,66.77,66.78,2110399985.0
2008-10-22 11:22:00,66.78,66.875,66.78,66.86,2110399985.0
2008-10-22 11:23:00,66.88,66.97,66.87,66.94,1268199994.0
2008-10-22 11:24:00,66.96,66.97,66.86,66.88,1268199994.0
2008-10-22 11:25:00,66.89,66.89,66.8,66.83,1268199994.0
2008-10-22 11:26:00,66.82,66.82,66.76,66.77,1268199994.0
2008-10-22 11:27:00,66.78,66.79,66.64,66.64,1268199994.0
2008-10-22 11:28:00,66.63,66.68,66.58,66.68,1268199994.0
2008-10-22 11:29:00,66.66,66.72,66.63,66.69,1268199994.0
2008-10-22 11:30:00,66.705,66.725,66.69,66.695,1268199994.0
2008-10-22 11:31:00,66.68,66.68,66.62,66.63,1607099997.0
2008-10-22 11:32:00,66.64,66.71,66.64,66.69,1607099997.0
2008-10-22 11:33:00,66.68,66.73,66.66,66.72,1607099997.0
2008-10-22 11:34:00,66.73,66.75,66.725,66.725,1607099997.0
2008-10-22 11:35:00,66.73,66.73,66.63,66.72,1955699987.0
2008-10-22 11:36:00,66.71,66.71,66.63,66.64,1955699987.0
2008-10-22 11:37:00,66.65,66.67,66.635,66.66,1955699987.0
2008-10-22 11:38:00,66.65,66.66,66.55,66.55,1834699998.0
2008-10-22 11:39:00,66.54,66.55,66.49,66.5,1834699998.0
2008-10-22 11:40:00,66.51,66.52,66.49,66.5,1834699998.0
2008-10-22 11:41:00,66.51,66.55,66.49,66.54,1834699998.0
2008-10-22 11:42:00,66.52,66.53,66.37,66.41,1834699998.0
2008-10-22 11:43:00,66.4,66.41,66.33,66.38,1834699998.0
2008-10-22 11:44:00,66.37,66.41,66.3,66.31,1834699998.0
2008-10-22 11:45:00,66.3,66.41,66.3,66.35,1834699998.0
2008-10-22 11:46:00,66.36,66.445,66.36,66.42,1834699998.0
2008-10-22 11:47:00,66.41,66.53,66.4,66.52,2144599997.0
2008-10-22 11:48:00,66.53,66.58,66.5,66.58,2144599997.0
2008-10-22 11:49:00,66.57,66.6,66.54,66.58,2144599997.0
2008-10-22 11:50:00,66.57,66.63,66.57,66.61,2144599997.0
2008-10-22 11:51:00,66.6,66.63,66.55,66.55,2144599997.0
2008-10-22 11:52:00,66.57,66.57,66.52,66.55,2144599997.0
2008-10-22 11:53:00,66.58,66.6,66.52,66.53,2144599997.0
2008-10-22 11:54:00,66.52,66.55,66.5,66.55,2144599997.0
2008-10-22 11:55:00,66.54,66.54,66.52,66.52,2144599997.0
2008-10-22 11:56:00,66.53,66.55,66.48,66.51,2144599997.0
2008-10-22 11:57:00,66.49,66.51,66.41,66.44,2144599997.0
2008-10-22 11:58:00,66.46,66.48,66.41,66.44,2144599997.0
2008-10-22 11:59:00,66.43,66.46,66.41,66.44,2144599997.0
2008-10-22 12:00:00,66.46,66.47,66.35,66.39,2144599997.0
2008-10-22 12:01:00,66.38,66.41,66.3,66.36,2144599997.0
2008-10-22 12:02:00,66.35,66.41,66.35,66.41,2144599997.0
2008-10-22 12:03:00,66.4,66.48,66.4,66.44,2144599997.0
2008-10-22 12:04:00,66.43,66.47,66.41,66.47,2144599997.0
2008-10-22 12:05:00,66.48,66.55,66.47,66.55,2144599997.0
2008-10-22 12:06:00,66.54,66.62,66.54,66.58,2144599997.0
2008-10-22 12:07:00,66.57,66.57,66.38,66.38,2144599997.0
2008-10-22 12:08:00,66.39,66.43,66.35,66.39,2144599997.0
2008-10-22 12:09:00,66.4,66.61,66.39,66.58,2144599997.0
2008-10-22 12:10:00,66.6,67.03,66.6,66.92,2144599997.0
2008-10-22 12:11:00,66.91,66.94,66.83,66.83,2144599997.0
2008-10-22 12:12:00,66.85,66.94,66.77,66.87,2144599997.0
2008-10-22 12:13:00,66.86,66.88,66.8,66.8,2144599997.0
2008-10-22 12:14:00,66.83,66.83,66.77,66.78,2144599997.0
2008-10-22 12:15:00,66.79,66.79,66.71,66.73,2144599997.0
2008-10-22 12:16:00,66.72,66.8,66.71,66.74,2144599997.0
2008-10-22 12:17:00,66.73,66.74,66.69,66.71,2144599997.0
2008-10-22 12:18:00,66.72,66.78,66.69,66.77,2144599997.0
2008-10-22 12:19:00,66.78,66.8,66.75,66.79,2144599997.0
2008-10-22 12:20:00,66.8,66.8,66.63,66.66,2144599997.0
2008-10-22 12:21:00,66.68,66.73,66.66,66.69,2144599997.0
2008-10-22 12:22:00,66.71,66.72,66.68,66.69,2144599997.0
2008-10-22 12:23:00,66.68,66.75,66.68,66.75,2144599997.0
2008-10-22 12:24:00,66.74,66.75,66.71,66.74,2144599997.0
2008-10-22 12:25:00,66.73,66.74,66.66,66.69,2144599997.0
2008-10-22 12:26:00,66.7,66.76,66.68,66.71,2144599997.0
2008-10-22 12:27:00,66.72,66.73,66.61,66.62,2144599997.0
2008-10-22 12:28:00,66.61,66.63,66.53,66.55,2144599997.0
2008-10-22 12:29:00,66.53,66.58,66.44,66.46,2144599997.0
2008-10-22 12:30:00,66.44,66.49,66.3,66.32,2144599997.0
2008-10-22 12:31:00,66.33,66.34,66.19,66.25,2144599997.0
2008-10-22 12:32:00,66.24,66.3,66.15,66.19,2144599997.0
2008-10-22 12:33:00,66.23,66.26,66.15,66.16,2144599997.0
2008-10-22 12:34:00,66.18,66.18,66.08,66.11,2144599997.0
2008-10-22 12:35:00,66.08,66.21,66.08,66.19,2144599997.0
2008-10-22 12:36:00,66.18,66.26,66.17,66.18,2144599997.0
2008-10-22 12:37:00,66.16,66.2,66.04,66.05,2144599997.0
2008-10-22 12:38:00,66.06,66.13,66.04,66.09,2144599997.0
2008-10-22 12:39:00,66.1,66.15,66.06,66.15,2144599997.0
2008-10-22 12:40:00,66.16,66.21,66.13,66.2,2144599997.0
2008-10-22 12:41:00,66.19,66.25,66.17,66.19,2144599997.0
2008-10-22 12:42:00,66.185,66.185,66.145,66.175,2144599997.0
2008-10-22 12:43:00,66.16,66.23,66.16,66.22,1978899991.0
2008-10-22 12:44:00,66.18,66.22,66.18,66.22,1978899991.0
2008-10-22 12:45:00,66.2,66.21,66.19,66.2,1978899991.0
2008-10-22 12:46:00,66.21,66.24,66.19,66.2,1978899991.0
2008-10-22 12:47:00,66.225,66.235,66.205,66.205,1978899991.0
2008-10-22 12:48:00,66.19,66.24,66.17,66.2,1930999991.0
2008-10-22 12:49:00,66.22,66.24,66.2,66.22,1930999991.0
2008-10-22 12:50:00,66.21,66.22,66.13,66.14,1930999991.0
2008-10-22 12:51:00,66.15,66.26,66.14,66.23,1930999991.0
2008-10-22 12:52:00,66.22,66.22,66.09,66.09,1930999991.0
2008-10-22 12:53:00,66.1,66.135,66.1,66.1,1930999991.0
2008-10-22 12:54:00,66.095,66.105,66.07,66.08,1442200005.0
2008-10-22 12:55:00,66.07,66.08,66.04,66.07,2139800009.0
2008-10-22 12:56:00,66.08,66.1,66.03,66.09,2139800009.0
2008-10-22 12:57:00,66.08,66.09,66.02,66.05,2139800009.0
2008-10-22 12:58:00,66.04,66.06,65.85,65.86,2139800009.0
2008-10-22 12:59:00,65.85,66.03,65.84,65.99,2139800009.0
2008-10-22 13:00:00,65.98,66.01,65.89,65.94,2139800009.0
2008-10-22 13:01:00,65.95,66.0,65.94,65.97,2139800009.0
2008-10-22 13:02:00,65.98,66.03,65.96,66.01,2139800009.0
2008-10-22 13:03:00,66.0,66.01,65.85,65.86,2139800009.0
2008-10-22 13:04:00,65.87,65.87,65.83,65.83,2139800009.0
2008-10-22 13:05:00,65.82,65.82,65.63,65.65,2139800009.0
2008-10-22 13:06:00,65.66,65.69,65.64,65.67,2139800009.0
2008-10-22 13:07:00,65.66,65.75,65.65,65.75,2139800009.0
2008-10-22 13:08:00,65.76,65.81,65.73,65.78,2139800009.0
2008-10-22 13:09:00,65.79,65.79,65.71,65.73,2139800009.0
2008-10-22 13:10:00,65.72,65.8,65.72,65.77,2139800009.0
2008-10-22 13:11:00,65.78,65.81,65.74,65.75,2139800009.0
2008-10-22 13:12:00,65.74,65.79,65.71,65.78,2139800009.0
2008-10-22 13:13:00,65.77,65.77,65.71,65.72,2139800009.0
2008-10-22 13:14:00,65.71,65.74,65.7,65.72,2139800009.0
2008-10-22 13:15:00,65.73,65.73,65.66,65.68,2139800009.0
2008-10-22 13:16:00,65.67,65.68,65.66,65.68,2139800009.0
2008-10-22 13:17:00,65.69,65.71,65.64,65.64,2139800009.0
2008-10-22 13:18:00,65.66,65.82,65.66,65.81,2139800009.0
2008-10-22 13:19:00,65.8,65.91,65.8,65.9,2139800009.0
2008-10-22 13:20:00,65.91,65.97,65.86,65.86,2139800009.0
2008-10-22 13:21:00,65.85,65.88,65.82,65.85,2139800009.0
2008-10-22 13:22:00,65.86,65.91,65.8,65.81,2139800009.0
2008-10-22 13:23:00,65.82,65.91,65.81,65.91,2139800009.0
2008-10-22 13:24:00,65.92,66.08,65.92,66.05,2139800009.0
2008-10-22 13:25:00,66.04,66.25,65.99,66.19,2139800009.0
2008-10-22 13:26:00,66.2,66.28,66.17,66.26,2139800009.0
2008-10-22 13:27:00,66.25,66.26,66.2,66.2,2139800009.0
2008-10-22 13:28:00,66.19,66.2,66.04,66.08,2139800009.0
2008-10-22 13:29:00,66.09,66.09,66.03,66.03,2139800009.0
2008-10-22 13:30:00,66.02,66.12,66.01,66.08,2139800009.0
2008-10-22 13:31:00,66.09,66.18,66.08,66.18,2139800009.0
2008-10-22 13:32:00,66.19,66.27,66.18,66.22,2139800009.0
2008-10-22 13:33:00,66.23,66.25,66.18,66.18,2139800009.0
2008-10-22 13:34:00,66.205,66.225,66.15,66.15,2139800009.0
2008-10-22 13:35:00,66.15,66.15,66.07,66.09,2103800000.0
2008-10-22 13:36:00,66.1,66.2,66.09,66.14,2103800000.0
2008-10-22 13:37:00,66.15,66.18,66.1,66.16,2103800000.0
2008-10-22 13:38:00,66.15,66.28,66.14,66.28,2103800000.0
2008-10-22 13:39:00,66.29,66.35,66.28,66.33,2103800000.0
2008-10-22 13:40:00,66.38,66.43,66.33,66.33,2103800000.0
2008-10-22 13:41:00,66.33,66.385,66.321,66.385,2103800000.0
2008-10-22 13:42:00,66.36,66.43,66.36,66.41,1791599994.0
2008-10-22 13:43:00,66.4,66.53,66.4,66.51,1791599994.0
2008-10-22 13:44:00,66.52,66.55,66.47,66.5,1791599994.0
2008-10-22 13:45:00,66.49,66.54,66.44,66.46,1791599994.0
2008-10-22 13:46:00,66.44,66.44,66.36,66.36,1791599994.0
2008-10-22 13:47:00,66.35,66.36,66.21,66.23,1791599994.0
2008-10-22 13:48:00,66.24,66.24,66.18,66.22,1791599994.0
2008-10-22 13:49:00,66.24,66.295,66.23,66.285,1791599994.0
2008-10-22 13:50:00,66.28,66.43,66.28,66.4,2091299990.0
2008-10-22 13:51:00,66.39,66.44,66.32,66.41,2091299990.0
2008-10-22 13:52:00,66.4,66.44,66.33,66.44,2091299990.0
2008-10-22 13:53:00,66.46,66.47,66.3,66.32,2091299990.0
2008-10-22 13:54:00,66.33,66.48,66.32,66.48,2091299990.0
2008-10-22 13:55:00,66.47,66.62,66.47,66.57,2091299990.0
2008-10-22 13:56:00,66.61,66.79,66.61,66.79,2091299990.0
2008-10-22 13:57:00,66.78,66.78,66.69,66.69,2091299990.0
2008-10-22 13:58:00,66.68,66.69,66.63,66.66,2091299990.0
2008-10-22 13:59:00,66.68,66.68,66.61,66.63,2091299990.0
2008-10-22 14:00:00,66.62,66.65,66.58,66.61,2091299990.0
2008-10-22 14:01:00,66.62,66.64,66.58,66.61,2091299990.0
2008-10-22 14:02:00,66.62,66.63,66.55,66.61,2091299990.0
2008-10-22 14:03:00,66.62,66.64,66.57,66.6,2091299990.0
2008-10-22 14:04:00,66.61,66.61,66.42,66.44,2091299990.0
2008-10-22 14:05:00,66.46,66.46,66.33,66.33,2091299990.0
2008-10-22 14:06:00,66.35,66.46,66.33,66.41,2091299990.0
2008-10-22 14:07:00,66.43,66.44,66.41,66.43,2091299990.0
2008-10-22 14:08:00,66.41,66.48,66.4,66.48,2091299990.0
2008-10-22 14:09:00,66.49,66.51,66.39,66.46,2091299990.0
2008-10-22 14:10:00,66.44,66.5,66.44,66.5,2091299990.0
2008-10-22 14:11:00,66.49,66.52,66.48,66.48,2091299990.0
2008-10-22 14:12:00,66.49,66.5,66.46,66.48,2091299990.0
2008-10-22 14:13:00,66.47,66.52,66.47,66.51,2091299990.0
2008-10-22 14:14:00,66.5,66.52,66.46,66.5,2091299990.0
2008-10-22 14:15:00,66.48,66.51,66.48,66.5,2091299990.0
2008-10-22 14:16:00,66.51,66.57,66.47,66.52,2091299990.0
2008-10-22 14:17:00,66.53,66.69,66.52,66.65,2091299990.0
2008-10-22 14:18:00,66.64,66.69,66.57,66.69,2091299990.0
2008-10-22 14:19:00,66.68,66.68,66.61,66.61,2091299990.0
2008-10-22 14:20:00,66.62,66.66,66.61,66.64,2091299990.0
2008-10-22 14:21:00,66.65,66.69,66.63,66.69,2091299990.0
2008-10-22 14:22:00,66.68,66.69,66.65,66.65,2091299990.0
2008-10-22 14:23:00,66.66,66.87,66.66,66.85,2091299990.0
2008-10-22 14:24:00,66.86,67.01,66.86,66.99,2091299990.0
2008-10-22 14:25:00,67.0,67.16,66.97,67.16,2091299990.0
2008-10-22 14:26:00,67.18,67.35,67.17,67.17,2091299990.0
2008-10-22 14:27:00,67.18,67.18,67.03,67.11,2091299990.0
2008-10-22 14:28:00,67.1,67.25,67.09,67.17,2091299990.0
2008-10-22 14:29:00,67.18,67.19,67.09,67.19,2091299990.0
2008-10-22 14:30:00,67.2,67.2,67.09,67.09,2091299990.0
2008-10-22 14:31:00,67.08,67.08,66.98,67.0,2091299990.0
2008-10-22 14:32:00,67.01,67.01,66.83,66.9,2091299990.0
2008-10-22 14:33:00,66.91,67.08,66.89,67.02,2091299990.0
2008-10-22 14:34:00,67.03,67.11,67.02,67.02,2091299990.0
2008-10-22 14:35:00,67.01,67.05,66.96,67.02,2091299990.0
2008-10-22 14:36:00,67.03,67.08,66.99,67.03,2091299990.0
2008-10-22 14:37:00,67.02,67.03,66.98,66.99,2091299990.0
2008-10-22 14:38:00,66.98,67.02,66.97,67.0,2091299990.0
2008-10-22 14:39:00,67.01,67.07,66.94,67.04,2091299990.0
2008-10-22 14:40:00,67.03,67.08,67.01,67.01,2091299990.0
2008-10-22 14:41:00,67.02,67.02,66.98,66.98,2091299990.0
2008-10-22 14:42:00,66.99,67.01,66.93,66.93,2091299990.0
2008-10-22 14:43:00,66.91,67.01,66.91,67.0,2091299990.0
2008-10-22 14:44:00,66.99,67.03,66.93,66.93,2091299990.0
2008-10-22 14:45:00,66.94,66.97,66.85,66.89,2091299990.0
2008-10-22 14:46:00,66.87,66.87,66.83,66.83,2091299990.0
2008-10-22 14:47:00,66.82,66.93,66.8,66.89,2091299990.0
2008-10-22 14:48:00,66.88,66.91,66.85,66.87,2091299990.0
2008-10-22 14:49:00,66.88,66.99,66.87,66.97,2091299990.0
2008-10-22 14:50:00,66.98,66.99,66.94,66.97,2091299990.0
2008-10-22 14:51:00,66.98,66.99,66.93,66.97,2091299990.0
2008-10-22 14:52:00,66.96,66.96,66.91,66.91,2091299990.0
2008-10-22 14:53:00,66.93,66.97,66.91,66.94,2091299990.0
2008-10-22 14:54:00,66.93,66.97,66.86,66.93,2091299990.0
2008-10-22 14:55:00,66.94,67.02,66.9,67.02,2091299990.0
2008-10-22 14:56:00,67.01,67.02,66.95,66.99,2091299990.0
2008-10-22 14:57:00,66.98,66.98,66.91,66.94,2091299990.0
2008-10-22 14:58:00,66.93,66.97,66.93,66.96,2091299990.0
2008-10-22 14:59:00,66.95,66.99,66.9,66.91,2091299990.0
2008-10-22 15:00:00,66.93,66.94,66.91,66.94,2091299990.0
2008-10-22 15:01:00,66.97,67.0,66.94,66.97,2091299990.0
2008-10-22 15:02:00,66.98,66.99,66.9,66.94,2091299990.0
2008-10-22 15:03:00,66.93,66.93,66.87,66.88,2091299990.0
2008-10-22 15:04:00,66.87,66.87,66.72,66.72,2091299990.0
2008-10-22 15:05:00,66.69,66.69,66.55,66.62,2091299990.0
2008-10-22 15:06:00,66.61,66.61,66.55,66.58,2091299990.0
2008-10-22 15:07:00,66.57,66.66,66.57,66.64,2091299990.0
2008-10-22 15:08:00,66.63,66.65,66.61,66.63,2091299990.0
2008-10-22 15:09:00,66.64,66.64,66.57,66.6,2091299990.0
2008-10-22 15:10:00,66.62,66.69,66.57,66.69,2091299990.0
2008-10-22 15:11:00,66.71,66.8,66.69,66.79,2091299990.0
2008-10-22 15:12:00,66.78,66.83,66.78,66.82,2091299990.0
2008-10-22 15:13:00,66.83,66.83,66.76,66.76,2091299990.0
2008-10-22 15:14:00,66.77,66.8,66.77,66.78,2091299990.0
2008-10-22 15:15:00,66.79,66.8,66.73,66.8,2091299990.0
2008-10-22 15:16:00,66.79,66.8,66.74,66.78,2091299990.0
2008-10-22 15:17:00,66.79,66.89,66.78,66.87,2091299990.0
2008-10-22 15:18:00,66.86,66.86,66.8,66.83,2091299990.0
2008-10-22 15:19:00,66.82,66.86,66.8,66.85,2091299990.0
2008-10-22 15:20:00,66.86,66.87,66.8,66.83,2091299990.0
2008-10-22 15:21:00,66.82,66.86,66.77,66.86,2091299990.0
2008-10-22 15:22:00,66.87,66.9,66.83,66.88,2091299990.0
2008-10-22 15:23:00,66.89,66.94,66.87,66.94,2091299990.0
2008-10-22 15:24:00,66.91,66.93,66.86,66.89,2091299990.0
2008-10-22 15:25:00,66.9,66.9,66.83,66.86,2091299990.0
2008-10-22 15:26:00,66.85,66.97,66.83,66.9,2091299990.0
2008-10-22 15:27:00,66.91,66.96,66.83,66.87,2091299990.0
2008-10-22 15:28:00,66.88,66.91,66.8,66.83,2091299990.0
2008-10-22 15:29:00,66.85,66.88,66.83,66.88,2091299990.0
2008-10-22 15:30:00,66.87,66.89,66.78,66.78,2091299990.0
2008-10-22 15:31:00,66.79,66.8,66.69,66.77,2091299990.0
2008-10-22 15:32:00,66.76,66.79,66.73,66.79,2091299990.0
2008-10-22 15:33:00,66.78,66.91,66.78,66.91,2091299990.0
2008-10-22 15:34:00,66.93,66.94,66.86,66.88,2091299990.0
2008-10-22 15:35:00,66.89,67.05,66.89,67.05,2091299990.0
2008-10-22 15:36:00,67.08,67.12,66.89,66.89,2091299990.0
2008-10-22 15:37:00,66.9,66.94,66.76,66.78,2091299990.0
2008-10-22 15:38:00,66.77,66.8,66.75,66.75,2091299990.0
2008-10-22 15:39:00,66.77,66.82,66.77,66.78,2091299990.0
2008-10-22 15:40:00,66.79,66.88,66.77,66.85,2091299990.0
2008-10-22 15:41:00,66.83,66.86,66.79,66.86,2091299990.0
2008-10-22 15:42:00,66.85,66.91,66.79,66.91,2091299990.0
2008-10-22 15:43:00,66.9,66.91,66.87,66.89,2091299990.0
2008-10-22 15:44:00,66.88,66.93,66.86,66.91,2091299990.0
2008-10-22 15:45:00,66.9,66.96,66.89,66.94,2091299990.0
2008-10-22 15:46:00,66.96,66.96,66.86,66.86,2091299990.0
2008-10-22 15:47:00,66.88,66.91,66.83,66.87,2091299990.0
2008-10-22 15:48:00,66.88,66.9,66.8,66.82,2091299990.0
2008-10-22 15:49:00,66.8,66.82,66.76,66.78,2091299990.0
2008-10-22 15:50:00,66.77,66.78,66.65,66.65,2091299990.0
2008-10-22 15:51:00,66.64,66.65,66.54,66.55,2091299990.0
2008-10-22 15:52:00,66.51,66.55,66.44,66.46,2091299990.0
2008-10-22 15:53:00,66.44,66.46,66.3,66.44,2091299990.0
2008-10-22 15:54:00,66.43,66.54,66.41,66.54,2091299990.0
2008-10-22 15:55:00,66.55,66.6,66.4,66.41,2091299990.0
2008-10-22 15:56:00,66.46,66.49,66.41,66.49,2091299990.0
2008-10-22 15:57:00,66.5,66.54,66.47,66.47,2091299990.0
2008-10-22 15:58:00,66.46,66.51,66.4,66.5,2091299990.0
2008-10-22 15:59:00,66.49,66.51,66.41,66.43,2091299990.0
2008-10-22 16:00:00,66.41,66.55,66.3,66.33,2091299990.0
2008-10-22 16:01:00,66.35,66.39,66.26,66.29,2091299990.0
2008-10-22 16:02:00,66.28,66.28,66.19,66.24,2091299990.0
2008-10-22 16:03:00,66.23,66.3,66.16,66.25,2091299990.0
2008-10-22 16:04:00,66.26,66.33,66.15,66.18,2091299990.0
2008-10-22 16:05:00,66.19,66.35,66.13,66.33,2091299990.0
2008-10-22 16:06:00,66.35,66.44,66.3,66.32,2091299990.0
2008-10-22 16:07:00,66.33,66.46,66.33,66.38,2091299990.0
2008-10-22 16:08:00,66.39,66.44,66.38,66.4,2091299990.0
2008-10-22 16:09:00,66.39,66.4,66.3,66.35,2091299990.0
2008-10-22 16:10:00,66.36,66.41,66.32,66.37,2091299990.0
2008-10-22 16:11:00,66.39,66.47,66.38,66.39,2091299990.0
2008-10-22 16:12:00,66.4,66.57,66.4,66.55,2091299990.0
2008-10-22 16:13:00,66.54,66.55,66.4,66.51,2091299990.0
2008-10-22 16:14:00,66.52,66.58,66.51,66.53,2091299990.0
2008-10-22 16:15:00,66.54,66.61,66.51,66.61,2091299990.0
2008-10-22 16:16:00,66.6,66.8,66.58,66.79,2091299990.0
2008-10-22 16:17:00,66.82,66.91,66.8,66.85,2091299990.0
2008-10-22 16:18:00,66.83,66.86,66.77,66.8,2091299990.0
2008-10-22 16:19:00,66.79,66.88,66.76,66.8,2091299990.0
2008-10-22 16:20:00,66.81,67.0,66.81,66.94,2091299990.0
2008-10-22 16:21:00,66.91,66.99,66.83,66.88,2091299990.0
2008-10-22 16:22:00,66.91,66.91,66.8,66.83,2091299990.0
2008-10-22 16:23:00,66.82,66.82,66.73,66.78,2091299990.0
2008-10-22 16:24:00,66.79,66.92,66.77,66.83,2091299990.0
2008-10-22 16:25:00,66.8,66.8,66.6,66.6,2091299990.0
2008-10-22 16:26:00,66.61,66.68,66.5,66.68,2091299990.0
2008-10-22 16:27:00,66.66,66.71,66.65,66.68,2091299990.0
2008-10-22 16:28:00,66.66,66.79,66.66,66.78,2091299990.0
2008-10-22 16:29:00,66.77,66.85,66.76,66.78,2091299990.0
2008-10-22 16:30:00,66.79,66.8,66.75,66.79,2091299990.0
2008-10-22 16:31:00,66.8,66.85,66.8,66.83,2091299990.0
2008-10-22 16:32:00,66.81,66.91,66.81,66.91,2091299990.0
2008-10-22 16:33:00,66.94,67.01,66.9,67.0,2091299990.0
2008-10-22 16:34:00,66.99,67.08,66.98,67.05,2091299990.0
2008-10-22 16:35:00,67.04,67.04,66.91,67.0,2091299990.0
2008-10-22 16:36:00,67.01,67.05,66.91,66.94,2091299990.0
2008-10-22 16:37:00,66.93,66.94,66.76,66.79,2091299990.0
2008-10-22 16:38:00,66.8,66.83,66.72,66.74,2091299990.0
2008-10-22 16:39:00,66.71,66.78,66.69,66.76,2091299990.0
2008-10-22 16:40:00,66.75,66.82,66.73,66.77,2091299990.0
2008-10-22 16:41:00,66.76,66.79,66.72,66.78,2091299990.0
2008-10-22 16:42:00,66.76,66.8,66.72,66.78,2091299990.0
2008-10-22 16:43:00,66.77,66.77,66.65,66.76,2091299990.0
2008-10-22 16:44:00,66.77,66.8,66.72,66.72,2091299990.0
2008-10-22 16:45:00,66.73,66.73,66.62,66.68,2091299990.0
2008-10-22 16:46:00,66.66,66.73,66.65,66.73,2091299990.0
2008-10-22 16:47:00,66.74,66.74,66.68,66.69,2091299990.0
2008-10-22 16:48:00,66.71,66.75,66.66,66.72,2091299990.0
2008-10-22 16:49:00,66.69,66.75,66.61,66.65,2091299990.0
2008-10-22 16:50:00,66.66,66.78,66.63,66.77,2091299990.0
2008-10-22 16:51:00,66.78,66.8,66.77,66.77,2091299990.0
2008-10-22 16:52:00,66.76,66.77,66.71,66.74,2091299990.0
2008-10-22 16:53:00,66.75,66.83,66.69,66.76,2091299990.0
2008-10-22 16:54:00,66.79,66.86,66.74,66.76,2091299990.0
2008-10-22 16:55:00,66.82,66.91,66.79,66.91,2091299990.0
2008-10-22 16:56:00,66.93,67.04,66.91,66.97,2091299990.0
2008-10-22 16:57:00,66.98,67.03,66.93,66.99,2091299990.0
2008-10-22 16:58:00,66.98,66.99,66.94,66.96,2091299990.0
2008-10-22 16:59:00,66.94,67.0,66.89,66.89,2091299990.0
2008-10-22 17:00:00,66.9,66.94,66.82,66.89,2091299990.0
2008-10-22 17:01:00,66.88,66.91,66.8,66.85,2091299990.0
2008-10-22 17:02:00,66.86,66.89,66.75,66.76,2091299990.0
2008-10-22 17:03:00,66.77,66.8,66.75,66.78,2091299990.0
2008-10-22 17:04:00,66.77,66.83,66.76,66.82,2091299990.0
2008-10-22 17:05:00,66.8,66.82,66.77,66.78,2091299990.0
2008-10-22 17:06:00,66.79,66.79,66.71,66.73,2091299990.0
2008-10-22 17:07:00,66.74,66.97,66.64,66.94,2091299990.0
2008-10-22 17:08:00,66.98,67.0,66.83,66.91,2091299990.0
2008-10-22 17:09:00,66.88,66.9,66.83,66.88,2091299990.0
2008-10-22 17:10:00,66.865,66.865,66.82,66.82,2091299990.0
2008-10-22 17:11:00,66.83,66.86,66.8,66.86,2033000012.0
2008-10-22 17:12:00,66.85,66.93,66.83,66.91,2033000012.0
2008-10-22 17:13:00,66.93,66.96,66.9,66.93,2033000012.0
2008-10-22 17:14:00,66.935,66.96,66.891,66.891,2033000012.0
2008-10-22 17:15:00,66.895,66.925,66.891,66.925,989099999.0
2008-10-22 17:16:00,66.92,66.92,66.885,66.91,1580200005.0
2008-10-22 17:17:00,66.91,66.935,66.9,66.925,1732600000.0
2008-10-22 17:18:00,66.92,66.93,66.905,66.925,862899998.0
2008-10-22 17:19:00,66.925,67.04,66.925,66.995,2013099998.0
2008-10-22 17:20:00,66.99,67.02,66.94,66.97,820100007.0
2008-10-22 17:21:00,66.96,67.01,66.94,66.94,820100007.0
2008-10-22 17:22:00,66.96,66.96,66.85,66.87,820100007.0
2008-10-22 17:23:00,66.87,66.89,66.86,66.89,820100007.0
2008-10-22 17:24:00,66.88,66.9,66.84,66.88,1858800003.0
2008-10-22 17:25:00,66.87,66.88,66.8,66.82,1858800003.0
2008-10-22 17:26:00,66.8,66.82,66.73,66.73,1858800003.0
2008-10-22 17:27:00,66.72,66.73,66.62,66.66,1858800003.0
2008-10-22 17:28:00,66.68,66.69,66.58,66.58,1858800003.0
2008-10-22 17:29:00,66.57,66.58,66.53,66.57,1858800003.0
2008-10-22 17:30:00,66.6,66.6,66.49,66.51,1858800003.0
2008-10-22 17:31:00,66.53,66.57,66.49,66.54,1858800003.0
2008-10-22 17:32:00,66.565,66.565,66.49,66.515,1858800003.0
2008-10-22 17:33:00,66.515,66.535,66.475,66.48,2023199991.0
2008-10-22 17:34:00,66.47,66.52,66.44,66.46,1661599992.0
2008-10-22 17:35:00,66.47,66.47,66.38,66.38,1661599992.0
2008-10-22 17:36:00,66.39,66.39,66.32,66.33,1661599992.0
2008-10-22 17:37:00,66.35,66.35,66.22,66.22,1661599992.0
2008-10-22 17:38:00,66.21,66.33,66.18,66.32,1661599992.0
2008-10-22 17:39:00,66.33,66.44,66.32,66.41,1661599992.0
2008-10-22 17:40:00,66.43,66.47,66.3,66.4,1661599992.0
2008-10-22 17:41:00,66.38,66.38,66.33,66.38,1661599992.0
2008-10-22 17:42:00,66.37,66.44,66.37,66.4,1661599992.0
2008-10-22 17:43:00,66.39,66.39,66.28,66.33,1661599992.0
2008-10-22 17:44:00,66.32,66.43,66.32,66.33,1661599992.0
2008-10-22 17:45:00,66.35,66.38,66.33,66.37,1661599992.0
2008-10-22 17:46:00,66.38,66.43,66.32,66.32,1661599992.0
2008-10-22 17:47:00,66.28,66.28,66.22,66.24,1661599992.0
2008-10-22 17:48:00,66.23,66.25,66.22,66.24,1661599992.0
2008-10-22 17:49:00,66.25,66.25,66.19,66.19,1661599992.0
2008-10-22 17:50:00,66.18,66.18,66.14,66.16,1661599992.0
2008-10-22 17:51:00,66.15,66.16,66.05,66.05,1661599992.0
2008-10-22 17:52:00,66.04,66.08,66.03,66.05,1661599992.0
2008-10-22 17:53:00,66.08,66.19,66.07,66.13,1661599992.0
2008-10-22 17:54:00,66.14,66.14,66.03,66.07,1661599992.0
2008-10-22 17:55:00,66.05,66.07,66.03,66.05,1661599992.0
2008-10-22 17:56:00,66.045,66.065,66.04,66.065,1661599992.0
2008-10-22 17:57:00,66.06,66.11,66.05,66.1,1992000013.0
2008-10-22 17:58:00,66.105,66.13,66.055,66.08,1992000013.0
2008-10-22 17:59:00,66.08,66.12,66.02,66.03,2092300010.0
2008-10-22 18:00:00,66.02,66.05,66.02,66.05,2092300010.0
2008-10-22 18:01:00,66.03,66.04,66.01,66.02,2092300010.0
2008-10-22 18:02:00,66.01,66.07,66.0,66.01,2092300010.0
2008-10-22 18:03:00,66.02,66.05,65.99,66.05,2092300010.0
2008-10-22 18:04:00,66.04,66.04,65.99,65.99,2092300010.0
2008-10-22 18:05:00,66.0,66.0,65.96,65.96,2092300010.0
2008-10-22 18:06:00,65.97,65.99,65.96,65.98,2092300010.0
2008-10-22 18:07:00,65.99,66.08,65.98,66.08,2092300010.0
2008-10-22 18:08:00,66.07,66.18,66.05,66.16,2092300010.0
2008-10-22 18:09:00,66.15,66.21,66.12,66.19,2092300010.0
2008-10-22 18:10:00,66.21,66.22,66.07,66.08,2092300010.0
2008-10-22 18:11:00,66.07,66.13,66.04,66.05,2092300010.0
2008-10-22 18:12:00,66.1,66.12,66.08,66.12,2092300010.0
2008-10-22 18:13:00,66.11,66.19,66.05,66.1,2092300010.0
2008-10-22 18:14:00,66.115,66.12,66.055,66.11,2092300010.0
2008-10-22 18:15:00,66.11,66.13,66.1,66.12,1624599993.0
2008-10-22 18:16:00,66.12,66.16,66.1,66.15,1999200002.0
2008-10-22 18:17:00,66.16,66.33,66.16,66.32,1999200002.0
2008-10-22 18:18:00,66.35,66.49,66.33,66.44,1999200002.0
2008-10-22 18:19:00,66.46,66.51,66.44,66.49,1999200002.0
2008-10-22 18:20:00,66.5,66.52,66.44,66.48,1999200002.0
2008-10-22 18:21:00,66.47,66.55,66.47,66.51,1999200002.0
2008-10-22 18:22:00,66.55,66.555,66.501,66.545,1999200002.0
2008-10-22 18:23:00,66.555,66.555,66.52,66.54,2048800000.0
2008-10-22 18:24:00,66.535,66.57,66.51,66.565,1705499991.0
2008-10-22 18:25:00,66.57,66.61,66.55,66.55,961899997.0
2008-10-22 18:26:00,66.56,66.575,66.555,66.575,961899997.0
2008-10-22 18:27:00,66.58,66.6,66.57,66.58,1477499999.0
2008-10-22 18:28:00,66.59,66.59,66.55,66.55,1477499999.0
2008-10-22 18:29:00,66.56,66.605,66.55,66.605,1477499999.0
2008-10-22 18:30:00,66.59,66.6,66.58,66.58,1763300003.0
2008-10-22 18:31:00,66.585,66.59,66.555,66.56,1763300003.0
2008-10-22 18:32:00,66.56,66.58,66.55,66.555,1485500004.0
2008-10-22 18:33:00,66.555,66.59,66.55,66.56,1649100002.0
2008-10-22 18:34:00,66.57,66.57,66.53,66.535,1792399998.0
2008-10-22 18:35:00,66.54,66.545,66.525,66.535,1565999991.0
2008-10-22 18:36:00,66.545,66.545,66.495,66.495,1102599991.0
2008-10-22 18:37:00,66.49,66.5,66.445,66.445,1750799999.0
2008-10-22 18:38:00,66.46,66.47,66.44,66.44,1997000002.0
2008-10-22 18:39:00,66.43,66.48,66.41,66.47,1997000002.0
2008-10-22 18:40:00,66.46,66.5,66.45,66.5,1997000002.0
2008-10-22 18:41:00,66.49,66.49,66.44,66.45,1997000002.0
2008-10-22 18:42:00,66.44,66.44,66.41,66.41,1997000002.0
2008-10-22 18:43:00,66.42,66.46,66.4,66.43,1997000002.0
2008-10-22 18:44:00,66.42,66.44,66.38,66.44,1997000002.0
2008-10-22 18:45:00,66.465,66.5,66.45,66.46,1997000002.0
2008-10-22 18:46:00,66.46,66.515,66.44,66.51,2117900005.0
2008-10-22 18:47:00,66.51,66.51,66.465,66.465,1882699998.0
2008-10-22 18:48:00,66.46,66.46,66.4,66.41,2118800022.0
2008-10-22 18:49:00,66.42,66.49,66.41,66.49,2118800022.0
2008-10-22 18:50:00,66.48,66.53,66.45,66.51,2118800022.0
2008-10-22 18:51:00,66.5,66.52,66.471,66.48,2118800022.0
2008-10-22 18:52:00,66.49,66.71,66.48,66.7,1493700004.0
2008-10-22 18:53:00,66.72,66.72,66.68,66.72,1493700004.0
2008-10-22 18:54:00,66.71,66.72,66.63,66.63,1162399988.0
2008-10-22 18:55:00,66.62,66.64,66.59,66.62,1162399988.0
2008-10-22 18:56:00,66.61,66.61,66.57,66.59,1162399988.0
2008-10-22 18:57:00,66.59,66.6,66.585,66.59,1162399988.0
2008-10-22 18:58:00,66.595,66.68,66.56,66.67,1997700003.0
2008-10-22 18:59:00,66.675,66.68,66.63,66.66,1335300003.0
2008-10-22 19:00:00,66.66,66.66,66.645,66.645,1161799990.0
2008-10-22 19:01:00,66.63,66.63,66.44,66.46,664600002.0
2008-10-22 19:02:00,66.47,66.53,66.35,66.39,664600002.0
2008-10-22 19:03:00,66.38,66.41,66.36,66.4,664600002.0
2008-10-22 19:04:00,66.41,66.47,66.41,66.47,664600002.0
2008-10-22 19:05:00,66.47,66.475,66.455,66.465,602799997.0
2008-10-22 19:06:00,66.46,66.57,66.42,66.55,1999100007.0
2008-10-22 19:07:00,66.56,66.56,66.45,66.46,1999100007.0
2008-10-22 19:08:00,66.465,66.475,66.43,66.445,1999100007.0
2008-10-22 19:09:00,66.43,66.47,66.42,66.43,2109100012.0
2008-10-22 19:10:00,66.431,66.435,66.361,66.361,2109100012.0
2008-10-22 19:11:00,66.37,66.395,66.345,66.385,1817100007.0
2008-10-22 19:12:00,66.39,66.42,66.36,66.38,1561499988.0
2008-10-22 19:13:00,66.37,66.39,66.3,66.3,1561499988.0
2008-10-22 19:14:00,66.3,66.335,66.271,66.335,1561499988.0
2008-10-22 19:15:00,66.31,66.35,66.25,66.25,1423599994.0
2008-10-22 19:16:00,66.26,66.26,66.23,66.25,1423599994.0
2008-10-22 19:17:00,66.245,66.315,66.24,66.285,1310100004.0
2008-10-22 19:18:00,66.285,66.34,66.285,66.325,1926900000.0
2008-10-22 19:19:00,66.33,66.39,66.33,66.39,1530799996.0
2008-10-22 19:20:00,66.385,66.44,66.385,66.42,1530799996.0
2008-10-22 19:21:00,66.415,66.505,66.41,66.44,1856199989.0
2008-10-22 19:22:00,66.43,66.47,66.4,66.45,959599998.0
2008-10-22 19:23:00,66.465,66.465,66.41,66.425,959599998.0
2008-10-22 19:24:00,66.42,66.425,66.401,66.41,364600002.0
2008-10-22 19:25:00,66.401,66.401,66.32,66.33,1227300010.0
2008-10-22 19:26:00,66.31,66.33,66.16,66.18,2118599992.0
2008-10-22 19:27:00,66.17,66.19,66.135,66.165,2118599992.0
2008-10-22 19:28:00,66.15,66.3,66.14,66.29,2112999980.0
2008-10-22 19:29:00,66.3,66.3,66.26,66.28,2112999980.0
2008-10-22 19:30:00,66.29,66.29,66.21,66.22,2112999980.0
2008-10-22 19:31:00,66.225,66.255,66.14,66.185,2112999980.0
2008-10-22 19:32:00,66.17,66.19,66.08,66.08,2146800016.0
2008-10-22 19:33:00,66.07,66.07,65.94,65.97,2146800016.0
2008-10-22 19:34:00,65.96,65.99,65.85,65.85,2146800016.0
2008-10-22 19:35:00,65.84,65.86,65.74,65.74,2146800016.0
2008-10-22 19:36:00,65.75,65.78,65.73,65.77,2146800016.0
2008-10-22 19:37:00,65.76,65.82,65.74,65.8,2146800016.0
2008-10-22 19:38:00,65.79,65.81,65.77,65.81,2146800016.0
2008-10-22 19:39:00,65.82,65.85,65.8,65.83,2146800016.0
2008-10-22 19:40:00,65.82,65.85,65.82,65.85,2146800016.0
2008-10-22 19:41:00,65.86,65.89,65.82,65.82,2146800016.0
2008-10-22 19:42:00,65.83,65.87,65.83,65.85,2146800016.0
2008-10-22 19:43:00,65.84,65.94,65.84,65.93,2146800016.0
2008-10-22 19:44:00,65.92,65.93,65.79,65.79,2146800016.0
2008-10-22 19:45:00,65.8,65.83,65.78,65.83,2146800016.0
2008-10-22 19:46:00,65.84,65.92,65.84,65.9,2146800016.0
2008-10-22 19:47:00,65.91,65.91,65.87,65.89,2146800016.0
2008-10-22 19:48:00,65.9,65.95,65.9,65.93,2146800016.0
2008-10-22 19:49:00,65.94,65.97,65.94,65.97,2146800016.0
2008-10-22 19:50:00,65.98,65.99,65.95,65.98,2146800016.0
2008-10-22 19:51:00,65.97,65.97,65.91,65.92,2146800016.0
2008-10-22 19:52:00,65.91,65.93,65.9,65.92,2146800016.0
2008-10-22 19:53:00,65.91,65.91,65.89,65.89,2146800016.0
2008-10-22 19:54:00,65.88,65.88,65.76,65.81,2146800016.0
2008-10-22 19:55:00,65.8,65.85,65.8,65.85,2146800016.0
2008-10-22 19:56:00,65.86,65.87,65.78,65.79,2146800016.0
2008-10-22 19:57:00,65.8,65.81,65.72,65.78,2146800016.0
2008-10-22 19:58:00,65.79,65.83,65.79,65.8,2146800016.0
2008-10-22 19:59:00,65.82,65.86,65.81,65.825,2146800016.0
2008-10-22 20:00:00,65.845,65.875,65.82,65.87,1555499992.0
2008-10-22 20:01:00,65.86,65.895,65.855,65.86,2135000022.0
2008-10-22 20:02:00,65.87,65.9,65.86,65.88,1988300011.0
2008-10-22 20:03:00,65.87,65.94,65.86,65.91,1988300011.0
2008-10-22 20:04:00,65.9,65.9,65.87,65.88,1988300011.0
2008-10-22 20:05:00,65.87,65.89,65.77,65.8,1988300011.0
2008-10-22 20:06:00,65.79,65.89,65.78,65.86,1988300011.0
2008-10-22 20:07:00,65.865,65.895,65.855,65.87,1988300011.0
2008-10-22 20:08:00,65.88,65.88,65.81,65.82,1611600002.0
2008-10-22 20:09:00,65.83,65.87,65.825,65.85,1611600002.0
2008-10-22 20:10:00,65.845,65.855,65.815,65.82,1533399993.0
2008-10-22 20:11:00,65.82,65.82,65.74,65.74,2144799984.0
2008-10-22 20:12:00,65.75,65.76,65.72,65.74,2144799984.0
2008-10-22 20:13:00,65.75,65.78,65.73,65.74,2144799984.0
2008-10-22 20:14:00,65.73,65.79,65.73,65.76,2144799984.0
2008-10-22 20:15:00,65.78,65.815,65.75,65.76,2144799984.0
2008-10-22 20:16:00,65.765,65.775,65.745,65.745,1447500007.0
2008-10-22 20:17:00,65.75,65.78,65.74,65.78,1309399987.0
2008-10-22 20:18:00,65.79,65.85,65.79,65.83,1309399987.0
2008-10-22 20:19:00,65.835,65.88,65.83,65.845,1309399987.0
2008-10-22 20:20:00,65.845,65.855,65.83,65.835,1280199984.0
2008-10-22 20:21:00,65.84,65.94,65.84,65.93,1241100000.0
2008-10-22 20:22:00,65.94,65.97,65.94,65.95,1241100000.0
2008-10-22 20:23:00,65.94,66.1,65.94,66.1,1241100000.0
2008-10-22 20:24:00,66.11,66.23,66.11,66.22,1241100000.0
2008-10-22 20:25:00,66.23,66.23,66.17,66.17,1241100000.0
2008-10-22 20:26:00,66.205,66.215,66.18,66.2,1241100000.0
2008-10-22 20:27:00,66.2,66.205,66.08,66.085,2058499986.0
2008-10-22 20:28:00,66.075,66.085,66.01,66.02,1447299991.0
2008-10-22 20:29:00,66.03,66.03,66.01,66.01,1834799998.0
2008-10-22 20:30:00,66.02,66.025,66.0,66.015,1834799998.0
2008-10-22 20:31:00,66.0,66.0,65.94,65.94,1655000003.0
2008-10-22 20:32:00,65.95,65.95,65.8,65.85,1655000003.0
2008-10-22 20:33:00,65.86,65.9,65.86,65.89,1655000003.0
2008-10-22 20:34:00,65.88,65.9,65.83,65.83,1655000003.0
2008-10-22 20:35:00,65.84,65.86,65.82,65.84,1655000003.0
2008-10-22 20:36:00,65.83,65.88,65.83,65.86,1655000003.0
2008-10-22 20:37:00,65.885,65.965,65.88,65.935,1655000003.0
2008-10-22 20:38:00,65.94,65.955,65.921,65.921,1531700007.0
2008-10-22 20:39:00,65.921,65.925,65.921,65.925,1121600007.0
2008-10-22 20:40:00,65.91,65.91,65.85,65.85,1583400002.0
2008-10-22 20:41:00,65.83,65.87,65.8,65.82,1583400002.0
2008-10-22 20:42:00,65.81,65.81,65.72,65.72,1583400002.0
2008-10-22 20:43:00,65.73,65.74,65.68,65.69,1583400002.0
2008-10-22 20:44:00,65.7,65.72,65.64,65.64,1583400002.0
2008-10-22 20:45:00,65.63,65.77,65.63,65.77,1583400002.0
2008-10-22 20:46:00,65.78,65.82,65.77,65.78,1583400002.0
2008-10-22 20:47:00,65.785,65.785,65.75,65.775,1583400002.0
2008-10-22 20:48:00,65.78,65.84,65.78,65.815,1932699999.0
2008-10-22 20:49:00,65.81,65.84,65.77,65.77,1636899981.0
2008-10-22 20:50:00,65.76,65.76,65.67,65.68,1636899981.0
2008-10-22 20:51:00,65.67,65.69,65.65,65.66,1636899981.0
2008-10-22 20:52:00,65.67,65.69,65.65,65.69,1636899981.0
2008-10-22 20:53:00,65.7,65.7,65.665,65.665,1636899981.0
2008-10-22 20:54:00,65.665,65.685,65.645,65.645,2014099999.0
2008-10-22 20:55:00,65.655,65.705,65.64,65.705,1699799994.0
2008-10-22 20:56:00,65.69,65.72,65.67,65.69,1423699988.0
2008-10-22 20:57:00,65.675,65.68,65.665,65.665,1423699988.0
2008-10-22 20:58:00,65.67,65.73,65.67,65.73,1931899975.0
2008-10-22 20:59:00,65.74,65.8,65.73,65.79,1931899975.0
2008-10-22 21:00:00,65.8,65.85,65.77,65.77,1931899975.0
2008-10-22 21:01:00,65.78,65.81,65.78,65.81,1931899975.0
2008-10-22 21:02:00,65.82,65.87,65.81,65.87,1931899975.0
2008-10-22 21:03:00,65.88,65.89,65.82,65.83,1931899975.0
2008-10-22 21:04:00,65.82,65.83,65.75,65.78,1931899975.0
2008-10-22 21:05:00,65.77,65.83,65.77,65.82,1931899975.0
2008-10-22 21:06:00,65.81,65.83,65.81,65.81,1931899975.0
2008-10-22 21:07:00,65.82,65.82,65.78,65.8,1931899975.0
2008-10-22 21:08:00,65.79,65.79,65.76,65.78,1931899975.0
2008-10-22 21:09:00,65.77,65.8,65.71,65.79,1931899975.0
2008-10-22 21:10:00,65.78,65.87,65.78,65.8,1931899975.0
2008-10-22 21:11:00,65.825,65.83,65.8,65.8,1931899975.0
2008-10-22 21:12:00,65.795,65.81,65.785,65.79,1803099977.0
2008-10-22 21:13:00,65.785,65.805,65.78,65.805,1722099988.0
2008-10-22 21:14:00,65.81,65.83,65.8,65.81,1566700000.0
2008-10-22 21:15:00,65.81,65.83,65.77,65.77,1812999998.0
2008-10-22 21:16:00,65.76,65.77,65.75,65.75,1812999998.0
2008-10-22 21:17:00,65.74,65.74,65.69,65.7,1812999998.0
2008-10-22 21:18:00,65.71,65.72,65.63,65.63,1812999998.0
2008-10-22 21:19:00,65.64,65.64,65.54,65.56,1968899980.0
2008-10-22 21:20:00,65.57,65.57,65.35,65.39,1968899980.0
2008-10-22 21:21:00,65.4,65.4,65.24,65.25,1968899980.0
2008-10-22 21:22:00,65.24,65.24,65.08,65.09,1968899980.0
2008-10-22 21:23:00,65.08,65.2,65.06,65.2,1968899980.0
2008-10-22 21:24:00,65.22,65.23,65.1,65.1,1968899980.0
2008-10-22 21:25:00,65.11,65.24,65.11,65.24,1968899980.0
2008-10-22 21:26:00,65.23,65.29,65.21,65.26,1968899980.0
2008-10-22 21:27:00,65.25,65.28,65.2,65.2,1968899980.0
2008-10-22 21:28:00,65.21,65.31,65.16,65.16,1968899980.0
2008-10-22 21:29:00,65.15,65.15,65.06,65.13,1968899980.0
2008-10-22 21:30:00,65.16,65.22,65.16,65.18,1968899980.0
2008-10-22 21:31:00,65.16,65.2,65.03,65.03,1968899980.0
2008-10-22 21:32:00,65.05,65.11,65.0,65.05,1968899980.0
2008-10-22 21:33:00,65.03,65.05,64.96,64.96,1968899980.0
2008-10-22 21:34:00,64.97,64.98,64.9,64.97,1968899980.0
2008-10-22 21:35:00,64.96,65.03,64.94,64.95,1968899980.0
2008-10-22 21:36:00,64.96,65.02,64.94,64.96,1968899980.0
2008-10-22 21:37:00,64.97,65.03,64.91,65.03,1968899980.0
2008-10-22 21:38:00,65.02,65.08,65.0,65.02,1968899980.0
2008-10-22 21:39:00,65.03,65.08,65.03,65.08,1968899980.0
2008-10-22 21:40:00,65.09,65.1,65.0,65.06,1968899980.0
2008-10-22 21:41:00,65.05,65.12,65.0,65.08,1968899980.0
2008-10-22 21:42:00,65.07,65.12,65.07,65.12,1968899980.0
2008-10-22 21:43:00,65.11,65.13,65.06,65.08,1968899980.0
2008-10-22 21:44:00,65.1,65.16,65.07,65.11,1968899980.0
2008-10-22 21:45:00,65.1,65.13,65.08,65.13,1968899980.0
2008-10-22 21:46:00,65.16,65.19,65.13,65.13,1968899980.0
2008-10-22 21:47:00,65.14,65.22,65.11,65.22,1968899980.0
2008-10-22 21:48:00,65.23,65.28,65.2,65.25,1968899980.0
2008-10-22 21:49:00,65.26,65.34,65.25,65.33,1968899980.0
2008-10-22 21:50:00,65.35,65.38,65.28,65.37,1968899980.0
2008-10-22 21:51:00,65.36,65.37,65.26,65.27,1968899980.0
2008-10-22 21:52:00,65.265,65.285,65.24,65.285,1968899980.0
2008-10-22 21:53:00,65.26,65.36,65.22,65.35,2086699992.0
2008-10-22 21:54:00,65.34,65.41,65.33,65.33,2086699992.0
2008-10-22 21:55:00,65.34,65.41,65.34,65.36,2086699992.0
2008-10-22 21:56:00,65.35,65.36,65.28,65.3,2086699992.0
2008-10-22 21:57:00,65.29,65.31,65.26,65.26,2086699992.0
2008-10-22 21:58:00,65.25,65.3,65.23,65.23,2086699992.0
2008-10-22 21:59:00,65.24,65.26,65.16,65.25,2086699992.0
2008-10-22 22:00:00,65.23,65.37,65.22,65.36,2086699992.0
2008-10-22 22:01:00,65.37,65.38,65.13,65.15,2086699992.0
2008-10-22 22:02:00,65.16,65.19,65.14,65.19,2086699992.0
2008-10-22 22:03:00,65.165,65.18,65.14,65.145,2086699992.0
2008-10-22 22:04:00,65.13,65.175,65.08,65.1,1199599995.0
2008-10-22 22:05:00,65.105,65.205,65.055,65.205,1992900007.0
2008-10-22 22:06:00,65.235,65.245,65.205,65.215,586000003.0
2008-10-22 22:07:00,65.22,65.35,65.22,65.35,1758200001.0
2008-10-22 22:08:00,65.375,65.4,65.315,65.315,1758200001.0
2008-10-22 22:09:00,65.29,65.33,65.29,65.325,895200005.0
2008-10-22 22:10:00,65.34,65.41,65.34,65.35,1904799995.0
2008-10-22 22:11:00,65.365,65.435,65.335,65.415,1904799995.0
2008-10-22 22:12:00,65.43,65.63,65.43,65.62,1700600008.0
2008-10-22 22:13:00,65.63,65.69,65.61,65.67,1700600008.0
2008-10-22 22:14:00,65.68,65.86,65.68,65.85,1700600008.0
2008-10-22 22:15:00,65.84,65.87,65.77,65.78,1700600008.0
2008-10-22 22:16:00,65.77,65.88,65.77,65.83,1700600008.0
2008-10-22 22:17:00,65.84,65.95,65.81,65.85,1700600008.0
2008-10-22 22:18:00,65.84,66.0,65.84,65.99,1700600008.0
2008-10-22 22:19:00,65.98,66.0,65.93,65.93,1700600008.0
2008-10-22 22:20:00,65.941,65.945,65.895,65.92,1700600008.0
2008-10-22 22:21:00,65.93,65.93,65.87,65.89,1165699996.0
2008-10-22 22:22:00,65.88,65.9,65.875,65.89,1165699996.0
2008-10-22 22:23:00,65.895,65.905,65.875,65.895,494400002.0
2008-10-22 22:24:00,65.905,65.91,65.82,65.85,604399995.0
2008-10-22 22:25:00,65.84,65.845,65.811,65.815,2086700002.0
2008-10-22 22:26:00,65.82,65.855,65.801,65.801,636999997.0
2008-10-22 22:27:00,65.801,65.85,65.801,65.801,761600002.0
2008-10-22 22:28:00,65.81,65.95,65.8,65.95,1992000028.0
2008-10-22 22:29:00,65.945,66.075,65.93,66.075,1992000028.0
2008-10-22 22:30:00,66.07,66.21,66.07,66.21,1231499996.0
2008-10-22 22:31:00,66.2,66.26,66.18,66.2,1231499996.0
2008-10-22 22:32:00,66.21,66.23,66.19,66.19,1231499996.0
2008-10-22 22:33:00,66.18,66.21,66.16,66.2,1231499996.0
2008-10-22 22:34:00,66.19,66.22,66.17,66.2,1231499996.0
2008-10-22 22:35:00,66.22,66.22,66.15,66.2,1231499996.0
2008-10-22 22:36:00,66.21,66.27,66.21,66.22,1231499996.0
2008-10-22 22:37:00,66.225,66.23,66.175,66.175,1231499996.0
2008-10-22 22:38:00,66.17,66.18,66.14,66.17,1703600016.0
2008-10-22 22:39:00,66.155,66.165,66.125,66.135,1703600016.0
2008-10-22 22:40:00,66.13,66.13,66.095,66.095,587999994.0
2008-10-22 22:41:00,66.09,66.09,66.011,66.04,993299994.0
2008-10-22 22:42:00,66.06,66.06,65.985,65.985,1632799995.0
2008-10-22 22:43:00,65.98,65.98,65.92,65.92,1116500000.0
2008-10-22 22:44:00,65.925,65.935,65.921,65.925,1116500000.0
2008-10-22 22:45:00,65.89,65.92,65.86,65.86,1722500011.0
2008-10-22 22:46:00,65.84,65.88,65.82,65.87,1722500011.0
2008-10-22 22:47:00,65.89,65.89,65.83,65.85,1722500011.0
2008-10-22 22:48:00,65.84,65.84,65.75,65.76,1722500011.0
2008-10-22 22:49:00,65.755,65.8,65.745,65.75,1722500011.0
2008-10-22 22:50:00,65.77,65.79,65.73,65.76,356600008.0
2008-10-22 22:51:00,65.77,65.79,65.75,65.79,356600008.0
2008-10-22 22:52:00,65.78,65.82,65.77,65.8,356600008.0
2008-10-22 22:53:00,65.79,65.795,65.78,65.78,356600008.0
2008-10-22 22:54:00,65.79,65.845,65.775,65.785,1542999990.0
2008-10-22 22:55:00,65.79,65.82,65.78,65.785,1165800011.0
2008-10-22 22:56:00,65.77,65.82,65.77,65.81,512999993.0
2008-10-22 22:57:00,65.8,65.8,65.67,65.69,512999993.0
2008-10-22 22:58:00,65.72,65.73,65.71,65.73,512999993.0
2008-10-22 22:59:00,65.725,65.725,65.691,65.691,968000012.0
2008-10-22 23:00:00,65.68,65.705,65.625,65.64,66300000.0
2008-10-22 23:01:00,65.602,65.625,65.536,65.608,1846400016.0
2008-10-22 23:02:00,65.61,65.64,65.61,65.635,49400000.0
2008-10-22 23:03:00,65.64,65.705,65.635,65.675,243100000.0
2008-10-22 23:04:00,65.68,65.68,65.635,65.635,651600005.0
2008-10-22 23:05:00,65.64,65.69,65.63,65.685,765300002.0
2008-10-22 23:06:00,65.665,65.67,65.631,65.631,1761200022.0
2008-10-22 23:07:00,65.63,65.66,65.63,65.65,102900000.0
2008-10-22 23:08:00,65.66,65.71,65.65,65.69,102900000.0
2008-10-22 23:09:00,65.7,65.75,65.68,65.69,102900000.0
2008-10-22 23:10:00,65.68,65.71,65.68,65.71,102900000.0
2008-10-22 23:11:00,65.71,65.71,65.71,65.71,12000000.0
2008-10-22 23:12:00,65.715,65.78,65.715,65.715,218800003.0
2008-10-22 23:13:00,65.725,65.745,65.72,65.745,534499995.0
2008-10-22 23:14:00,65.76,65.91,65.76,65.91,1606999992.0
2008-10-22 23:15:00,65.92,66.0,65.92,65.97,1606999992.0
2008-10-22 23:16:00,65.955,65.955,65.895,65.895,1606999992.0
2008-10-22 23:17:00,65.89,65.94,65.855,65.865,1500299997.0
2008-10-22 23:18:00,65.855,65.865,65.851,65.851,1677299978.0
2008-10-22 23:19:00,65.851,65.855,65.851,65.851,1466299981.0
2008-10-22 23:20:00,65.851,65.851,65.851,65.851,329500000.0
2008-10-22 23:21:00,65.8,65.83,65.74,65.81,1729400010.0
2008-10-22 23:22:00,65.775,65.775,65.701,65.731,1729400010.0
2008-10-22 23:23:00,65.731,65.74,65.731,65.731,1514600014.0
2008-10-22 23:24:00,65.731,65.731,65.731,65.731,1305700021.0
2008-10-22 23:25:00,65.71,65.73,65.66,65.66,1345799989.0
2008-10-22 23:26:00,65.67,65.71,65.66,65.66,1345799989.0
2008-10-22 23:27:00,65.63,65.68,65.571,65.645,1345799989.0
2008-10-22 23:28:00,65.65,65.65,65.61,65.64,716999993.0
2008-10-22 23:29:00,65.645,65.8,65.645,65.735,1466900003.0
2008-10-22 23:30:00,65.725,65.78,65.715,65.78,1337099989.0
2008-10-22 23:31:00,65.78,65.865,65.741,65.835,1620700006.0
2008-10-22 23:32:00,65.835,65.845,65.825,65.84,443000005.0
2008-10-22 23:33:00,65.845,65.87,65.83,65.855,843100006.0
2008-10-22 23:34:00,65.85,65.885,65.811,65.84,1444199986.0
2008-10-22 23:35:00,65.835,65.835,65.8,65.81,976499986.0
2008-10-22 23:36:00,65.795,65.795,65.735,65.74,537200001.0
2008-10-22 23:37:00,65.76,65.76,65.731,65.731,1524900000.0
2008-10-22 23:38:00,65.75,65.77,65.75,65.77,420699996.0
2008-10-22 23:39:00,65.74,65.74,65.735,65.735,420699996.0
2008-10-22 23:40:00,65.76,65.76,65.745,65.75,469699996.0
2008-10-22 23:41:00,65.745,65.75,65.745,65.75,275699997.0
2008-10-22 23:42:00,65.75,65.755,65.745,65.755,944099999.0
2008-10-22 23:43:00,65.755,65.77,65.75,65.755,381300000.0
2008-10-22 23:44:00,65.755,65.765,65.755,65.765,276099998.0
2008-10-22 23:45:00,65.76,65.79,65.76,65.785,614399997.0
2008-10-22 23:46:00,65.785,65.81,65.78,65.785,724400011.0
2008-10-22 23:47:00,65.81,65.83,65.78,65.81,752400005.0
2008-10-22 23:48:00,65.785,65.79,65.785,65.785,752400005.0
2008-10-22 23:49:00,65.785,65.785,65.72,65.72,1682200020.0
2008-10-22 23:50:00,65.72,65.74,65.69,65.7,1276399997.0
2008-10-22 23:51:00,65.69,65.69,65.671,65.671,1276399997.0
2008-10-22 23:52:00,65.671,65.671,65.58,65.6,657199998.0
2008-10-22 23:53:00,65.61,65.64,65.59,65.63,622200004.0
2008-10-22 23:54:00,65.62,65.665,65.615,65.64,622200004.0
2008-10-22 23:55:00,65.63,65.7,65.63,65.69,1362700012.0
2008-10-22 23:56:00,65.69,65.73,65.685,65.715,1738100025.0
2008-10-22 23:57:00,65.725,65.775,65.725,65.76,1535599995.0
2008-10-22 23:58:00,65.765,65.78,65.721,65.721,703500015.0
2008-10-22 23:59:00,65.721,65.76,65.721,65.75,1514599980.0
2008-10-23 00:00:00,65.74,65.8,65.72,65.79,1434700018.0
2008-10-23 00:01:00,65.785,65.825,65.765,65.825,1434700018.0
2008-10-23 00:02:00,65.805,65.885,65.785,65.875,961400007.0
2008-10-23 00:03:00,65.88,65.94,65.88,65.92,1745099995.0
2008-10-23 00:04:00,65.935,65.935,65.82,65.9,1745099995.0
2008-10-23 00:05:00,65.89,65.96,65.89,65.92,725099994.0
2008-10-23 00:06:00,65.93,65.95,65.91,65.92,725099994.0
2008-10-23 00:07:00,65.925,65.955,65.905,65.955,725099994.0
2008-10-23 00:08:00,65.95,65.95,65.91,65.91,1580500001.0
2008-10-23 00:09:00,65.9,65.9,65.88,65.89,1580500001.0
2008-10-23 00:10:00,65.881,65.881,65.881,65.881,1580500001.0
2008-10-23 00:11:00,65.85,65.87,65.84,65.85,1659600000.0
2008-10-23 00:12:00,65.85,65.85,65.821,65.825,1659600000.0
2008-10-23 00:13:00,65.83,65.85,65.821,65.821,1028300004.0
2008-10-23 00:14:00,65.821,65.821,65.755,65.775,1531299999.0
2008-10-23 00:15:00,65.775,65.78,65.751,65.751,848100006.0
2008-10-23 00:16:00,65.751,65.751,65.62,65.63,1644900003.0
2008-10-23 00:17:00,65.65,65.67,65.62,65.66,1746899995.0
2008-10-23 00:18:00,65.65,65.65,65.62,65.64,1746899995.0
2008-10-23 00:19:00,65.64,65.67,65.625,65.67,1746899995.0
2008-10-23 00:20:00,65.665,65.665,65.62,65.62,461899994.0
2008-10-23 00:21:00,65.62,65.62,65.58,65.6,1180300003.0
2008-10-23 00:22:00,65.59,65.61,65.58,65.59,1180300003.0
2008-10-23 00:23:00,65.575,65.585,65.57,65.57,1180300003.0
2008-10-23 00:24:00,65.58,65.6,65.54,65.58,655700001.0
2008-10-23 00:25:00,65.56,65.56,65.52,65.52,655700001.0
2008-10-23 00:26:00,65.525,65.535,65.45,65.46,1445899999.0
2008-10-23 00:27:00,65.47,65.51,65.45,65.46,1957299994.0
2008-10-23 00:28:00,65.43,65.44,65.4,65.41,1957299994.0
2008-10-23 00:29:00,65.41,65.415,65.351,65.365,1913099996.0
2008-10-23 00:30:00,65.38,65.43,65.36,65.41,1474400009.0
2008-10-23 00:31:00,65.39,65.405,65.375,65.405,1474400009.0
2008-10-23 00:32:00,65.405,65.405,65.405,65.405,941200001.0
2008-10-23 00:33:00,65.42,65.43,65.37,65.37,1122299998.0
2008-10-23 00:34:00,65.39,65.42,65.371,65.371,1122299998.0
2008-10-23 00:35:00,65.34,65.35,65.3,65.33,986100000.0
2008-10-23 00:36:00,65.32,65.32,65.26,65.27,986100000.0
2008-10-23 00:37:00,65.265,65.295,65.265,65.295,986100000.0
2008-10-23 00:38:00,65.295,65.32,65.295,65.315,521100003.0
2008-10-23 00:39:00,65.34,65.36,65.33,65.33,138700004.0
2008-10-23 00:40:00,65.335,65.335,65.335,65.335,138700004.0
2008-10-23 00:41:00,65.335,65.385,65.335,65.385,1815600004.0
2008-10-23 00:42:00,65.38,65.41,65.36,65.36,2019099997.0
2008-10-23 00:43:00,65.355,65.38,65.35,65.38,2019099997.0
2008-10-23 00:44:00,65.4,65.44,65.39,65.44,987799981.0
2008-10-23 00:45:00,65.43,65.45,65.43,65.45,987799981.0
2008-10-23 00:46:00,65.45,65.45,65.425,65.45,1567999984.0
2008-10-23 00:47:00,65.45,65.46,65.44,65.44,1275699991.0
2008-10-23 00:48:00,65.44,65.45,65.421,65.421,985500003.0
2008-10-23 00:49:00,65.39,65.45,65.39,65.45,1359000005.0
2008-10-23 00:50:00,65.44,65.45,65.41,65.42,1359000005.0
2008-10-23 00:51:00,65.44,65.465,65.425,65.45,1359000005.0
2008-10-23 00:52:00,65.45,65.45,65.39,65.39,1116999997.0
2008-10-23 00:53:00,65.38,65.4,65.32,65.34,957999994.0
2008-10-23 00:54:00,65.35,65.38,65.32,65.34,957999994.0
2008-10-23 00:55:00,65.335,65.365,65.335,65.36,957999994.0
2008-10-23 00:56:00,65.365,65.37,65.34,65.345,1209399987.0
2008-10-23 00:57:00,65.36,65.365,65.33,65.33,2101900001.0
2008-10-23 00:58:00,65.34,65.35,65.33,65.33,1270500012.0
2008-10-23 00:59:00,65.32,65.34,65.31,65.31,1270500012.0
2008-10-23 01:00:00,65.3,65.3,65.24,65.25,1270500012.0
2008-10-23 01:01:00,65.27,65.27,65.19,65.21,1270500012.0
2008-10-23 01:02:00,65.211,65.225,65.2,65.2,1270500012.0
2008-10-23 01:03:00,65.2,65.26,65.2,65.24,1938700028.0
2008-10-23 01:04:00,65.25,65.25,65.05,65.05,1938700028.0
2008-10-23 01:05:00,65.04,65.09,65.02,65.03,1938700028.0
2008-10-23 01:06:00,65.02,65.04,65.01,65.01,1938700028.0
2008-10-23 01:07:00,65.0,65.02,64.85,64.87,1938700028.0
2008-10-23 01:08:00,64.86,64.88,64.73,64.73,1938700028.0
2008-10-23 01:09:00,64.74,64.78,64.73,64.74,1938700028.0
2008-10-23 01:10:00,64.75,64.78,64.73,64.76,1938700028.0
2008-10-23 01:11:00,64.75,64.86,64.74,64.86,1938700028.0
2008-10-23 01:12:00,64.85,64.86,64.78,64.79,1938700028.0
2008-10-23 01:13:00,64.8,64.83,64.79,64.83,1938700028.0
2008-10-23 01:14:00,64.84,64.86,64.83,64.84,1938700028.0
2008-10-23 01:15:00,64.825,64.85,64.825,64.85,1938700028.0
2008-10-23 01:16:00,64.87,64.89,64.87,64.89,1264999992.0
2008-10-23 01:17:00,64.9,64.93,64.86,64.92,1264999992.0
2008-10-23 01:18:00,64.93,64.97,64.92,64.95,1264999992.0
2008-10-23 01:19:00,64.95,64.965,64.95,64.965,1264999992.0
2008-10-23 01:20:00,64.97,65.02,64.97,65.0,1982400008.0
2008-10-23 01:21:00,64.99,65.01,64.99,65.01,1982400008.0
2008-10-23 01:22:00,65.02,65.02,64.96,64.96,1982400008.0
2008-10-23 01:23:00,64.95,64.96,64.86,64.86,1982400008.0
2008-10-23 01:24:00,64.87,64.87,64.8,64.811,1982400008.0
2008-10-23 01:25:00,64.81,64.81,64.69,64.7,1863999990.0
2008-10-23 01:26:00,64.69,64.7,64.62,64.63,1863999990.0
2008-10-23 01:27:00,64.62,64.72,64.62,64.72,1863999990.0
2008-10-23 01:28:00,64.73,64.75,64.59,64.59,1863999990.0
2008-10-23 01:29:00,64.58,64.61,64.47,64.47,1863999990.0
2008-10-23 01:30:00,64.48,64.55,64.47,64.52,1863999990.0
2008-10-23 01:31:00,64.51,64.53,64.51,64.51,1863999990.0
2008-10-23 01:32:00,64.52,64.61,64.52,64.59,1863999990.0
2008-10-23 01:33:00,64.58,64.59,64.55,64.56,1863999990.0
2008-10-23 01:34:00,64.57,64.62,64.55,64.58,1863999990.0
2008-10-23 01:35:00,64.59,64.63,64.59,64.6,1863999990.0
2008-10-23 01:36:00,64.59,64.63,64.58,64.62,1863999990.0
2008-10-23 01:37:00,64.61,64.61,64.52,64.52,1863999990.0
2008-10-23 01:38:00,64.53,64.54,64.52,64.54,1863999990.0
2008-10-23 01:39:00,64.55,64.56,64.51,64.52,1863999990.0
2008-10-23 01:40:00,64.53,64.54,64.47,64.48,1863999990.0
2008-10-23 01:41:00,64.47,64.62,64.47,64.58,1863999990.0
2008-10-23 01:42:00,64.57,64.66,64.57,64.66,1863999990.0
2008-10-23 01:43:00,64.67,64.67,64.59,64.59,1863999990.0
2008-10-23 01:44:00,64.58,64.6,64.51,64.51,1863999990.0
2008-10-23 01:45:00,64.52,64.61,64.51,64.6,1863999990.0
2008-10-23 01:46:00,64.61,64.66,64.6,64.66,1863999990.0
2008-10-23 01:47:00,64.64,64.71,64.63,64.71,1731899989.0
2008-10-23 01:48:00,64.72,64.77,64.72,64.76,1731899989.0
2008-10-23 01:49:00,64.77,64.88,64.77,64.84,1731899989.0
2008-10-23 01:50:00,64.85,64.94,64.84,64.88,1731899989.0
2008-10-23 01:51:00,64.89,64.89,64.81,64.85,1731899989.0
2008-10-23 01:52:00,64.825,64.865,64.82,64.865,1731899989.0
2008-10-23 01:53:00,64.865,64.89,64.845,64.86,1903899999.0
2008-10-23 01:54:00,64.88,64.92,64.86,64.89,1837700010.0
2008-10-23 01:55:00,64.875,64.885,64.835,64.855,1837700010.0
2008-10-23 01:56:00,64.85,64.855,64.82,64.82,567800004.0
2008-10-23 01:57:00,64.83,64.88,64.83,64.88,1682700016.0
2008-10-23 01:58:00,64.89,64.9,64.86,64.86,1682700016.0
2008-10-23 01:59:00,64.85,64.86,64.83,64.84,1682700016.0
2008-10-23 02:00:00,64.83,64.83,64.69,64.69,1682700016.0
2008-10-23 02:01:00,64.7,64.72,64.68,64.71,1682700016.0
2008-10-23 02:02:00,64.72,64.74,64.7,64.73,1682700016.0
2008-10-23 02:03:00,64.74,64.77,64.73,64.77,1682700016.0
2008-10-23 02:04:00,64.76,64.83,64.76,64.82,1682700016.0
2008-10-23 02:05:00,64.81,64.86,64.8,64.86,1682700016.0
2008-10-23 02:06:00,64.87,64.88,64.85,64.87,1682700016.0
2008-10-23 02:07:00,64.88,65.0,64.88,64.99,1682700016.0
2008-10-23 02:08:00,65.0,65.24,64.99,65.2,1682700016.0
2008-10-23 02:09:00,65.19,65.3,65.16,65.3,1682700016.0
2008-10-23 02:10:00,65.32,65.4,65.07,65.09,1682700016.0
2008-10-23 02:11:00,65.08,65.12,65.03,65.1,1682700016.0
2008-10-23 02:12:00,65.11,65.12,64.93,64.98,1682700016.0
2008-10-23 02:13:00,64.99,65.11,64.98,65.07,1682700016.0
2008-10-23 02:14:00,65.08,65.25,65.06,65.24,1682700016.0
2008-10-23 02:15:00,65.23,65.27,65.16,65.25,1682700016.0
2008-10-23 02:16:00,65.26,65.41,65.25,65.35,1682700016.0
2008-10-23 02:17:00,65.34,65.35,65.28,65.33,1682700016.0
2008-10-23 02:18:00,65.34,65.41,65.34,65.38,1682700016.0
2008-10-23 02:19:00,65.39,65.43,65.31,65.31,1682700016.0
2008-10-23 02:20:00,65.32,65.32,65.22,65.28,1682700016.0
2008-10-23 02:21:00,65.29,65.34,65.27,65.31,1682700016.0
2008-10-23 02:22:00,65.32,65.32,65.26,65.26,1682700016.0
2008-10-23 02:23:00,65.25,65.3,65.23,65.28,1682700016.0
2008-10-23 02:24:00,65.27,65.28,65.13,65.13,1682700016.0
2008-10-23 02:25:00,65.14,65.17,65.11,65.12,1682700016.0
2008-10-23 02:26:00,65.11,65.15,65.05,65.13,1682700016.0
2008-10-23 02:27:00,65.115,65.115,65.071,65.071,1682700016.0
2008-10-23 02:28:00,65.06,65.08,64.94,64.97,1640300004.0
2008-10-23 02:29:00,64.96,64.96,64.81,64.86,1640300004.0
2008-10-23 02:30:00,64.87,64.9,64.85,64.86,1640300004.0
2008-10-23 02:31:00,64.85,64.86,64.78,64.8,1640300004.0
2008-10-23 02:32:00,64.79,64.8,64.74,64.74,1640300004.0
2008-10-23 02:33:00,64.72,64.72,64.62,64.71,1640300004.0
2008-10-23 02:34:00,64.72,64.75,64.71,64.75,1640300004.0
2008-10-23 02:35:00,64.76,64.83,64.76,64.77,1640300004.0
2008-10-23 02:36:00,64.76,64.8,64.76,64.79,1640300004.0
2008-10-23 02:37:00,64.8,64.8,64.61,64.64,1640300004.0
2008-10-23 02:38:00,64.62,64.62,64.51,64.52,1640300004.0
2008-10-23 02:39:00,64.53,64.53,64.44,64.47,1640300004.0
2008-10-23 02:40:00,64.48,64.48,64.45,64.46,1640300004.0
2008-10-23 02:41:00,64.45,64.52,64.45,64.52,1640300004.0
2008-10-23 02:42:00,64.53,64.56,64.46,64.53,1640300004.0
2008-10-23 02:43:00,64.52,64.54,64.49,64.5,1640300004.0
2008-10-23 02:44:00,64.49,64.55,64.47,64.55,1640300004.0
2008-10-23 02:45:00,64.545,64.555,64.53,64.545,1640300004.0
2008-10-23 02:46:00,64.54,64.55,64.54,64.55,2079000013.0
2008-10-23 02:47:00,64.56,64.64,64.56,64.63,2079000013.0
2008-10-23 02:48:00,64.64,64.66,64.54,64.55,2079000013.0
2008-10-23 02:49:00,64.56,64.56,64.53,64.55,2079000013.0
2008-10-23 02:50:00,64.54,64.56,64.51,64.54,2079000013.0
2008-10-23 02:51:00,64.53,64.57,64.53,64.55,2079000013.0
2008-10-23 02:52:00,64.56,64.61,64.55,64.61,2079000013.0
2008-10-23 02:53:00,64.62,64.67,64.61,64.66,2079000013.0
2008-10-23 02:54:00,64.67,64.76,64.67,64.75,2079000013.0
2008-10-23 02:55:00,64.74,64.86,64.73,64.84,2079000013.0
2008-10-23 02:56:00,64.83,64.85,64.75,64.75,2079000013.0
2008-10-23 02:57:00,64.76,64.77,64.7,64.7,2079000013.0
2008-10-23 02:58:00,64.71,64.8,64.7,64.8,2079000013.0
2008-10-23 02:59:00,64.79,64.79,64.64,64.64,2079000013.0
2008-10-23 03:00:00,64.65,64.68,64.62,64.63,2079000013.0
2008-10-23 03:01:00,64.64,64.73,64.61,64.67,2079000013.0
2008-10-23 03:02:00,64.66,64.66,64.61,64.61,2079000013.0
2008-10-23 03:03:00,64.62,64.63,64.59,64.61,2079000013.0
2008-10-23 03:04:00,64.62,64.63,64.61,64.63,2079000013.0
2008-10-23 03:05:00,64.64,64.7,64.63,64.7,2079000013.0
2008-10-23 03:06:00,64.69,64.69,64.59,64.59,2079000013.0
2008-10-23 03:07:00,64.58,64.66,64.56,64.56,2079000013.0
2008-10-23 03:08:00,64.57,64.64,64.57,64.63,2079000013.0
2008-10-23 03:09:00,64.62,64.63,64.61,64.61,2079000013.0
2008-10-23 03:10:00,64.62,64.66,64.62,64.66,2079000013.0
2008-10-23 03:11:00,64.67,64.68,64.62,64.67,2079000013.0
2008-10-23 03:12:00,64.66,64.69,64.66,64.68,2079000013.0
2008-10-23 03:13:00,64.69,64.71,64.68,64.69,2079000013.0
2008-10-23 03:14:00,64.68,64.71,64.66,64.69,2079000013.0
2008-10-23 03:15:00,64.7,64.86,64.7,64.86,2079000013.0
2008-10-23 03:16:00,64.87,64.94,64.86,64.94,2079000013.0
2008-10-23 03:17:00,64.93,64.95,64.8,64.81,2079000013.0
2008-10-23 03:18:00,64.82,64.89,64.81,64.86,2079000013.0
2008-10-23 03:19:00,64.87,64.88,64.83,64.86,2079000013.0
2008-10-23 03:20:00,64.87,64.9,64.85,64.88,2079000013.0
2008-10-23 03:21:00,64.89,64.97,64.88,64.94,2079000013.0
2008-10-23 03:22:00,64.95,64.99,64.94,64.99,2079000013.0
2008-10-23 03:23:00,65.0,65.03,64.96,64.96,2079000013.0
2008-10-23 03:24:00,64.97,64.97,64.89,64.93,2079000013.0
2008-10-23 03:25:00,64.94,64.99,64.94,64.97,2079000013.0
2008-10-23 03:26:00,64.98,64.99,64.92,64.93,2079000013.0
2008-10-23 03:27:00,64.935,64.985,64.935,64.985,2079000013.0
2008-10-23 03:28:00,64.985,65.005,64.985,65.005,1203900000.0
2008-10-23 03:29:00,65.02,65.04,64.99,65.03,667499995.0
2008-10-23 03:30:00,65.035,65.06,65.035,65.05,667499995.0
2008-10-23 03:31:00,65.05,65.05,64.97,64.97,1938199990.0
2008-10-23 03:32:00,64.98,65.0,64.94,64.99,1938199990.0
2008-10-23 03:33:00,64.98,65.04,64.95,64.97,1938199990.0
2008-10-23 03:34:00,64.98,65.1,64.98,65.06,1938199990.0
2008-10-23 03:35:00,65.05,65.05,65.03,65.03,1938199990.0
2008-10-23 03:36:00,65.04,65.08,65.03,65.07,1938199990.0
2008-10-23 03:37:00,65.08,65.1,65.07,65.08,1938199990.0
2008-10-23 03:38:00,65.07,65.09,65.07,65.09,1938199990.0
2008-10-23 03:39:00,65.1,65.12,65.07,65.07,1938199990.0
2008-10-23 03:40:00,65.06,65.07,65.04,65.06,1938199990.0
2008-10-23 03:41:00,65.07,65.1,65.07,65.08,1938199990.0
2008-10-23 03:42:00,65.07,65.13,65.05,65.13,1938199990.0
2008-10-23 03:43:00,65.12,65.14,65.08,65.1,1938199990.0
2008-10-23 03:44:00,65.085,65.15,65.085,65.145,1938199990.0
2008-10-23 03:45:00,65.15,65.19,65.14,65.19,756499990.0
2008-10-23 03:46:00,65.2,65.2,65.155,65.19,756499990.0
2008-10-23 03:47:00,65.17,65.26,65.17,65.26,1334099997.0
2008-10-23 03:48:00,65.25,65.28,65.21,65.28,1334099997.0
2008-10-23 03:49:00,65.29,65.3,65.23,65.23,1334099997.0
2008-10-23 03:50:00,65.24,65.29,65.23,65.26,1334099997.0
2008-10-23 03:51:00,65.27,65.28,65.23,65.24,1334099997.0
2008-10-23 03:52:00,65.25,65.25,65.12,65.13,1334099997.0
2008-10-23 03:53:00,65.12,65.14,65.07,65.08,1334099997.0
2008-10-23 03:54:00,65.07,65.08,65.03,65.03,1334099997.0
2008-10-23 03:55:00,65.02,65.03,65.0,65.02,1334099997.0
2008-10-23 03:56:00,65.01,65.01,64.97,64.99,1334099997.0
2008-10-23 03:57:00,65.0,65.01,64.97,64.98,1334099997.0
2008-10-23 03:58:00,64.99,65.005,64.97,65.005,1334099997.0
2008-10-23 03:59:00,64.99,65.02,64.98,65.02,1192600006.0
2008-10-23 04:00:00,65.01,65.02,64.95,64.97,1192600006.0
2008-10-23 04:01:00,64.98,65.02,64.97,65.0,1192600006.0
2008-10-23 04:02:00,64.99,65.015,64.975,65.015,1192600006.0
2008-10-23 04:03:00,65.02,65.08,64.99,65.01,2050100013.0
2008-10-23 04:04:00,65.03,65.105,65.02,65.085,2050100013.0
2008-10-23 04:05:00,65.08,65.09,65.05,65.05,1469400004.0
2008-10-23 04:06:00,65.05,65.065,65.03,65.06,1469400004.0
2008-10-23 04:07:00,65.05,65.06,65.05,65.06,1992800016.0
2008-10-23 04:08:00,65.045,65.045,65.03,65.04,1992800016.0
2008-10-23 04:09:00,65.045,65.05,65.04,65.05,559200003.0
2008-10-23 04:10:00,65.05,65.055,65.045,65.045,1105200004.0
2008-10-23 04:11:00,65.04,65.06,65.04,65.05,2105400014.0
2008-10-23 04:12:00,65.06,65.06,65.02,65.05,2105400014.0
2008-10-23 04:13:00,65.04,65.05,64.99,64.99,2105400014.0
2008-10-23 04:14:00,64.98,64.98,64.94,64.96,2105400014.0
2008-10-23 04:15:00,64.955,64.985,64.955,64.96,2105400014.0
2008-10-23 04:16:00,64.95,64.95,64.94,64.94,1710300006.0
2008-10-23 04:17:00,64.95,64.95,64.89,64.89,1710300006.0
2008-10-23 04:18:00,64.88,64.88,64.81,64.84,1710300006.0
2008-10-23 04:19:00,64.83,64.86,64.82,64.85,1710300006.0
2008-10-23 04:20:00,64.87,64.9,64.85,64.88,1710300006.0
2008-10-23 04:21:00,64.88,64.9,64.85,64.875,1710300006.0
2008-10-23 04:22:00,64.89,64.9,64.86,64.89,2110699986.0
2008-10-23 04:23:00,64.9,64.92,64.87,64.87,2110699986.0
2008-10-23 04:24:00,64.875,64.905,64.87,64.885,2110699986.0
2008-10-23 04:25:00,64.885,64.89,64.87,64.885,2057400001.0
2008-10-23 04:26:00,64.88,64.88,64.83,64.84,1777599991.0
2008-10-23 04:27:00,64.83,64.84,64.81,64.83,1777599991.0
2008-10-23 04:28:00,64.845,64.845,64.805,64.835,1777599991.0
2008-10-23 04:29:00,64.82,64.86,64.82,64.83,1064600003.0
2008-10-23 04:30:00,64.83,64.855,64.825,64.855,1064600003.0
2008-10-23 04:31:00,64.82,64.82,64.79,64.81,865000020.0
2008-10-23 04:32:00,64.83,64.84,64.825,64.84,865000020.0
2008-10-23 04:33:00,64.85,64.855,64.811,64.815,1455500003.0
2008-10-23 04:34:00,64.811,64.82,64.811,64.815,956999994.0
2008-10-23 04:35:00,64.81,64.83,64.76,64.77,2124799994.0
2008-10-23 04:36:00,64.76,64.78,64.73,64.74,2124799994.0
2008-10-23 04:37:00,64.75,64.775,64.745,64.775,2124799994.0
2008-10-23 04:38:00,64.76,64.78,64.75,64.75,1907199985.0
2008-10-23 04:39:00,64.76,64.76,64.75,64.76,1907199985.0
2008-10-23 04:40:00,64.75,64.78,64.75,64.78,1907199985.0
2008-10-23 04:41:00,64.77,64.78,64.76,64.78,1907199985.0
2008-10-23 04:42:00,64.785,64.8,64.765,64.8,1907199985.0
2008-10-23 04:43:00,64.8,64.81,64.8,64.81,2134600007.0
2008-10-23 04:44:00,64.825,64.825,64.795,64.795,2134600007.0
2008-10-23 04:45:00,64.78,64.82,64.78,64.81,1594700010.0
2008-10-23 04:46:00,64.82,64.83,64.81,64.83,1594700010.0
2008-10-23 04:47:00,64.84,64.86,64.83,64.84,1594700010.0
2008-10-23 04:48:00,64.83,64.88,64.83,64.88,1594700010.0
2008-10-23 04:49:00,64.9,64.9,64.89,64.895,1594700010.0
2008-10-23 04:50:00,64.89,64.9,64.86,64.86,1613100008.0
2008-10-23 04:51:00,64.85,64.85,64.82,64.83,1613100008.0
2008-10-23 04:52:00,64.82,64.86,64.82,64.83,1613100008.0
2008-10-23 04:53:00,64.82,64.82,64.79,64.81,1613100008.0
2008-10-23 04:54:00,64.82,64.82,64.77,64.8,1613100008.0
2008-10-23 04:55:00,64.79,64.81,64.78,64.8,1613100008.0
2008-10-23 04:56:00,64.81,64.835,64.8,64.82,1613100008.0
2008-10-23 04:57:00,64.8,64.8,64.76,64.76,1931600008.0
2008-10-23 04:58:00,64.75,64.77,64.74,64.76,1931600008.0
2008-10-23 04:59:00,64.77,64.79,64.73,64.73,1931600008.0
2008-10-23 05:00:00,64.72,64.73,64.68,64.73,1931600008.0
2008-10-23 05:01:00,64.72,64.75,64.69,64.7,1931600008.0
2008-10-23 05:02:00,64.71,64.72,64.6,64.61,1931600008.0
2008-10-23 05:03:00,64.6,64.68,64.58,64.68,1931600008.0
2008-10-23 05:04:00,64.69,64.7,64.67,64.68,1931600008.0
2008-10-23 05:05:00,64.67,64.68,64.66,64.68,1931600008.0
2008-10-23 05:06:00,64.67,64.69,64.64,64.64,1931600008.0
2008-10-23 05:07:00,64.65,64.7,64.64,64.68,1931600008.0
2008-10-23 05:08:00,64.67,64.7,64.67,64.69,1931600008.0
2008-10-23 05:09:00,64.68,64.69,64.66,64.67,1931600008.0
2008-10-23 05:10:00,64.68,64.68,64.63,64.63,1931600008.0
2008-10-23 05:11:00,64.62,64.63,64.6,64.61,1931600008.0
2008-10-23 05:12:00,64.62,64.62,64.55,64.55,1931600008.0
2008-10-23 05:13:00,64.56,64.58,64.55,64.57,1931600008.0
2008-10-23 05:14:00,64.575,64.58,64.57,64.58,1931600008.0
2008-10-23 05:15:00,64.58,64.58,64.57,64.575,1236899984.0
2008-10-23 05:16:00,64.58,64.58,64.52,64.53,1770199996.0
2008-10-23 05:17:00,64.52,64.54,64.5,64.54,1770199996.0
2008-10-23 05:18:00,64.53,64.535,64.505,64.525,1770199996.0
2008-10-23 05:19:00,64.5,64.5,64.48,64.49,1449000000.0
2008-10-23 05:20:00,64.505,64.525,64.505,64.52,1449000000.0
2008-10-23 05:21:00,64.515,64.53,64.51,64.51,1936900012.0
2008-10-23 05:22:00,64.5,64.51,64.49,64.51,1894899994.0
2008-10-23 05:23:00,64.52,64.55,64.51,64.55,1894899994.0
2008-10-23 05:24:00,64.54,64.59,64.535,64.56,1894899994.0
2008-10-23 05:25:00,64.55,64.55,64.52,64.53,2121299999.0
2008-10-23 05:26:00,64.53,64.535,64.515,64.53,2121299999.0
2008-10-23 05:27:00,64.54,64.54,64.53,64.54,1259699997.0
2008-10-23 05:28:00,64.55,64.555,64.525,64.535,1259699997.0
2008-10-23 05:29:00,64.54,64.58,64.52,64.58,1887400004.0
2008-10-23 05:30:00,64.585,64.6,64.585,64.595,1887400004.0
2008-10-23 05:31:00,64.57,64.62,64.57,64.61,587800013.0
2008-10-23 05:32:00,64.615,64.62,64.595,64.61,587800013.0
2008-10-23 05:33:00,64.6,64.61,64.53,64.53,1073799990.0
2008-10-23 05:34:00,64.52,64.53,64.47,64.47,2092800007.0
2008-10-23 05:35:00,64.46,64.46,64.38,64.43,2092800007.0
2008-10-23 05:36:00,64.42,64.44,64.4,64.44,2092800007.0
2008-10-23 05:37:00,64.43,64.44,64.37,64.37,2092800007.0
2008-10-23 05:38:00,64.38,64.4,64.36,64.38,2092800007.0
2008-10-23 05:39:00,64.37,64.41,64.36,64.4,2092800007.0
2008-10-23 05:40:00,64.39,64.4,64.3,64.31,2092800007.0
2008-10-23 05:41:00,64.3,64.34,64.27,64.28,2092800007.0
2008-10-23 05:42:00,64.29,64.3,64.26,64.27,2092800007.0
2008-10-23 05:43:00,64.26,64.3,64.25,64.28,2092800007.0
2008-10-23 05:44:00,64.27,64.27,64.22,64.24,2092800007.0
2008-10-23 05:45:00,64.23,64.24,64.22,64.24,2092800007.0
2008-10-23 05:46:00,64.23,64.24,64.22,64.22,2092800007.0
2008-10-23 05:47:00,64.23,64.23,64.16,64.17,2092800007.0
2008-10-23 05:48:00,64.16,64.2,64.15,64.18,2092800007.0
2008-10-23 05:49:00,64.19,64.19,64.13,64.18,2092800007.0
2008-10-23 05:50:00,64.17,64.17,64.11,64.12,2092800007.0
2008-10-23 05:51:00,64.13,64.13,63.97,64.0,2092800007.0
2008-10-23 05:52:00,64.01,64.04,63.99,64.0,2092800007.0
2008-10-23 05:53:00,64.01,64.09,64.01,64.08,2092800007.0
2008-10-23 05:54:00,64.07,64.09,64.06,64.09,2092800007.0
2008-10-23 05:55:00,64.1,64.11,64.06,64.06,2092800007.0
2008-10-23 05:56:00,64.05,64.05,63.94,63.95,2092800007.0
2008-10-23 05:57:00,63.94,64.0,63.94,63.99,2092800007.0
2008-10-23 05:58:00,63.98,63.98,63.9,63.95,2092800007.0
2008-10-23 05:59:00,63.94,63.99,63.93,63.96,2092800007.0
2008-10-23 06:00:00,63.97,63.99,63.94,63.97,2092800007.0
2008-10-23 06:01:00,63.98,63.98,63.92,63.96,2092800007.0
2008-10-23 06:02:00,63.95,64.05,63.95,64.05,2092800007.0
2008-10-23 06:03:00,64.04,64.08,64.03,64.06,2092800007.0
2008-10-23 06:04:00,64.07,64.085,64.06,64.08,2092800007.0
2008-10-23 06:05:00,64.06,64.12,64.05,64.12,1990799990.0
2008-10-23 06:06:00,64.11,64.15,64.1,64.13,1990799990.0
2008-10-23 06:07:00,64.12,64.13,64.05,64.06,1990799990.0
2008-10-23 06:08:00,64.05,64.07,63.98,64.0,1990799990.0
2008-10-23 06:09:00,64.01,64.03,63.95,63.97,1990799990.0
2008-10-23 06:10:00,63.96,63.99,63.95,63.98,1990799990.0
2008-10-23 06:11:00,63.99,64.01,63.95,63.96,1990799990.0
2008-10-23 06:12:00,63.97,63.97,63.94,63.96,1990799990.0
2008-10-23 06:13:00,63.965,63.98,63.965,63.98,1990799990.0
2008-10-23 06:14:00,63.98,64.01,63.98,63.99,888699994.0
2008-10-23 06:15:00,63.99,63.99,63.99,63.99,888699994.0
2008-10-23 06:16:00,63.96,64.02,63.96,64.0,2096600009.0
2008-10-23 06:17:00,64.01,64.01,64.0,64.0,2096600009.0
2008-10-23 06:18:00,64.005,64.035,64.005,64.03,2096600009.0
2008-10-23 06:19:00,64.03,64.07,64.025,64.04,1288900007.0
2008-10-23 06:20:00,64.04,64.13,64.04,64.13,1775900010.0
2008-10-23 06:21:00,64.12,64.17,64.11,64.15,1775900010.0
2008-10-23 06:22:00,64.16,64.17,64.1,64.1,1775900010.0
2008-10-23 06:23:00,64.09,64.11,64.08,64.09,1775900010.0
2008-10-23 06:24:00,64.1,64.17,64.09,64.16,1775900010.0
2008-10-23 06:25:00,64.17,64.28,64.17,64.18,1775900010.0
2008-10-23 06:26:00,64.19,64.26,64.19,64.26,1775900010.0
2008-10-23 06:27:00,64.27,64.34,64.25,64.34,1775900010.0
2008-10-23 06:28:00,64.33,64.34,64.28,64.31,1775900010.0
2008-10-23 06:29:00,64.3,64.35,64.3,64.35,1775900010.0
2008-10-23 06:30:00,64.345,64.355,64.335,64.345,1775900010.0
2008-10-23 06:31:00,64.34,64.41,64.34,64.35,1368900005.0
2008-10-23 06:32:00,64.355,64.37,64.355,64.355,1368900005.0
2008-10-23 06:33:00,64.34,64.35,64.3,64.3,2084500009.0
2008-10-23 06:34:00,64.31,64.33,64.21,64.23,2084500009.0
2008-10-23 06:35:00,64.22,64.25,64.17,64.23,2084500009.0
2008-10-23 06:36:00,64.22,64.255,64.21,64.25,2084500009.0
2008-10-23 06:37:00,64.24,64.28,64.23,64.24,1826000009.0
2008-10-23 06:38:00,64.23,64.33,64.23,64.33,1826000009.0
2008-10-23 06:39:00,64.34,64.49,64.33,64.47,1826000009.0
2008-10-23 06:40:00,64.48,64.58,64.44,64.58,1826000009.0
2008-10-23 06:41:00,64.59,64.61,64.55,64.6,1826000009.0
2008-10-23 06:42:00,64.59,64.61,64.57,64.6,1826000009.0
2008-10-23 06:43:00,64.59,64.6,64.55,64.57,1826000009.0
2008-10-23 06:44:00,64.58,64.61,64.55,64.6,1826000009.0
2008-10-23 06:45:00,64.59,64.63,64.59,64.61,1826000009.0
2008-10-23 06:46:00,64.62,64.68,64.62,64.66,1826000009.0
2008-10-23 06:47:00,64.65,64.65,64.59,64.6,1954000025.0
2008-10-23 06:48:00,64.6,64.61,64.585,64.595,1954000025.0
2008-10-23 06:49:00,64.6,64.65,64.59,64.61,1789100022.0
2008-10-23 06:50:00,64.62,64.64,64.615,64.635,1789100022.0
2008-10-23 06:51:00,64.63,64.64,64.62,64.63,1266600008.0
2008-10-23 06:52:00,64.62,64.64,64.58,64.64,1266600008.0
2008-10-23 06:53:00,64.63,64.72,64.62,64.72,1266600008.0
2008-10-23 06:54:00,64.73,64.81,64.72,64.8,1266600008.0
2008-10-23 06:55:00,64.81,64.86,64.81,64.86,1266600008.0
2008-10-23 06:56:00,64.87,64.95,64.87,64.92,1266600008.0
2008-10-23 06:57:00,64.91,65.06,64.91,65.03,1266600008.0
2008-10-23 06:58:00,65.04,65.07,64.89,64.89,1266600008.0
2008-10-23 06:59:00,64.9,64.9,64.71,64.78,1266600008.0
2008-10-23 07:00:00,64.77,64.99,64.77,64.99,1266600008.0
2008-10-23 07:01:00,64.98,65.06,64.97,65.03,1266600008.0
2008-10-23 07:02:00,65.04,65.08,65.0,65.04,1266600008.0
2008-10-23 07:03:00,65.03,65.03,64.95,64.95,1266600008.0
2008-10-23 07:04:00,64.94,64.94,64.89,64.89,1266600008.0
2008-10-23 07:05:00,64.88,64.88,64.67,64.67,1266600008.0
2008-10-23 07:06:00,64.69,64.7,64.58,64.6,1266600008.0
2008-10-23 07:07:00,64.58,64.58,64.5,64.53,1266600008.0
2008-10-23 07:08:00,64.54,64.88,64.53,64.86,1266600008.0
2008-10-23 07:09:00,64.87,64.89,64.75,64.78,1266600008.0
2008-10-23 07:10:00,64.77,64.78,64.71,64.715,1266600008.0
2008-10-23 07:11:00,64.72,64.81,64.72,64.8,2107900011.0
2008-10-23 07:12:00,64.79,64.79,64.69,64.72,2107900011.0
2008-10-23 07:13:00,64.71,64.85,64.7,64.75,2107900011.0
2008-10-23 07:14:00,64.77,64.78,64.72,64.72,2107900011.0
2008-10-23 07:15:00,64.73,64.75,64.665,64.68,2107900011.0
2008-10-23 07:16:00,64.67,64.67,64.64,64.66,2061899974.0
2008-10-23 07:17:00,64.62,64.62,64.56,64.605,2061899974.0
2008-10-23 07:18:00,64.61,64.65,64.595,64.615,2072699998.0
2008-10-23 07:19:00,64.615,64.7,64.605,64.69,1308600001.0
2008-10-23 07:20:00,64.69,64.715,64.69,64.715,1644200013.0
2008-10-23 07:21:00,64.705,64.72,64.671,64.685,1984300000.0
2008-10-23 07:22:00,64.69,64.705,64.675,64.68,1495699996.0
2008-10-23 07:23:00,64.68,64.68,64.65,64.65,1631700020.0
2008-10-23 07:24:00,64.66,64.72,64.65,64.72,1631700020.0
2008-10-23 07:25:00,64.73,64.75,64.73,64.74,1631700020.0
2008-10-23 07:26:00,64.75,64.77,64.72,64.75,1631700020.0
2008-10-23 07:27:00,64.76,64.76,64.7,64.7,1631700020.0
2008-10-23 07:28:00,64.711,64.735,64.7,64.705,1631700020.0
2008-10-23 07:29:00,64.71,64.74,64.69,64.73,1366700005.0
2008-10-23 07:30:00,64.715,64.74,64.715,64.74,1366700005.0
2008-10-23 07:31:00,64.72,64.73,64.7,64.71,1320499990.0
2008-10-23 07:32:00,64.71,64.71,64.7,64.7,1320499990.0
2008-10-23 07:33:00,64.7,64.71,64.69,64.705,1229999996.0
2008-10-23 07:34:00,64.7,64.7,64.68,64.68,1107799998.0
2008-10-23 07:35:00,64.65,64.66,64.53,64.53,1705700017.0
2008-10-23 07:36:00,64.52,64.57,64.49,64.49,1705700017.0
2008-10-23 07:37:00,64.5,64.55,64.47,64.47,1705700017.0
2008-10-23 07:38:00,64.49,64.505,64.47,64.505,1705700017.0
2008-10-23 07:39:00,64.51,64.52,64.505,64.52,1823299990.0
2008-10-23 07:40:00,64.52,64.61,64.51,64.61,1358600006.0
2008-10-23 07:41:00,64.605,64.625,64.565,64.585,2120099982.0
2008-10-23 07:42:00,64.59,64.61,64.57,64.61,1452299988.0
2008-10-23 07:43:00,64.61,64.7,64.61,64.68,1452299988.0
2008-10-23 07:44:00,64.675,64.68,64.6,64.665,1413800006.0
2008-10-23 07:45:00,64.66,64.74,64.65,64.74,1209600006.0
2008-10-23 07:46:00,64.75,64.86,64.74,64.84,1209600006.0
2008-10-23 07:47:00,64.795,64.845,64.795,64.805,1209600006.0
2008-10-23 07:48:00,64.8,64.86,64.75,64.82,1097100014.0
2008-10-23 07:49:00,64.81,65.0,64.81,64.89,1097100014.0
2008-10-23 07:50:00,64.88,64.93,64.86,64.93,1097100014.0
2008-10-23 07:51:00,64.94,64.98,64.92,64.97,1097100014.0
2008-10-23 07:52:00,64.98,64.98,64.92,64.94,1097100014.0
2008-10-23 07:53:00,64.93,65.0,64.92,64.97,1097100014.0
2008-10-23 07:54:00,64.96,64.97,64.94,64.94,1097100014.0
2008-10-23 07:55:00,64.93,64.98,64.92,64.98,1097100014.0
2008-10-23 07:56:00,64.97,65.05,64.97,65.03,1097100014.0
2008-10-23 07:57:00,65.02,65.08,64.97,65.03,1097100014.0
2008-10-23 07:58:00,65.04,65.12,65.04,65.11,1097100014.0
2008-10-23 07:59:00,65.12,65.17,65.12,65.13,1097100014.0
2008-10-23 08:00:00,65.14,65.2,65.14,65.19,1097100014.0
2008-10-23 08:01:00,65.2,65.21,65.11,65.13,1097100014.0
2008-10-23 08:02:00,65.11,65.16,65.09,65.14,1097100014.0
2008-10-23 08:03:00,65.13,65.13,65.08,65.1,1097100014.0
2008-10-23 08:04:00,65.09,65.11,65.07,65.07,1097100014.0
2008-10-23 08:05:00,65.08,65.11,65.05,65.11,1097100014.0
2008-10-23 08:06:00,65.1,65.11,65.05,65.05,1097100014.0
2008-10-23 08:07:00,65.06,65.12,65.06,65.09,1097100014.0
2008-10-23 08:08:00,65.08,65.17,65.08,65.17,1097100014.0
2008-10-23 08:09:00,65.18,65.26,65.18,65.26,1097100014.0
2008-10-23 08:10:00,65.25,65.34,65.24,65.3,1097100014.0
2008-10-23 08:11:00,65.29,65.3,65.22,65.27,1097100014.0
2008-10-23 08:12:00,65.28,65.29,65.16,65.16,1097100014.0
2008-10-23 08:13:00,65.17,65.28,65.14,65.27,1097100014.0
2008-10-23 08:14:00,65.28,65.31,65.25,65.3,1097100014.0
2008-10-23 08:15:00,65.29,65.37,65.29,65.37,1097100014.0
2008-10-23 08:16:00,65.36,65.39,65.33,65.33,1097100014.0
2008-10-23 08:17:00,65.34,65.34,65.32,65.33,1097100014.0
2008-10-23 08:18:00,65.32,65.33,65.29,65.29,1097100014.0
2008-10-23 08:19:00,65.3,65.32,65.26,65.31,1097100014.0
2008-10-23 08:20:00,65.32,65.44,65.32,65.42,1097100014.0
2008-10-23 08:21:00,65.43,65.44,65.33,65.33,1097100014.0
2008-10-23 08:22:00,65.32,65.37,65.31,65.36,1097100014.0
2008-10-23 08:23:00,65.35,65.36,65.26,65.26,1097100014.0
2008-10-23 08:24:00,65.27,65.3,65.25,65.29,1097100014.0
2008-10-23 08:25:00,65.28,65.32,65.28,65.32,1097100014.0
2008-10-23 08:26:00,65.31,65.32,65.28,65.32,1097100014.0
2008-10-23 08:27:00,65.31,65.33,65.26,65.28,1097100014.0
2008-10-23 08:28:00,65.27,65.31,65.27,65.29,1097100014.0
2008-10-23 08:29:00,65.28,65.39,65.28,65.39,1097100014.0
2008-10-23 08:30:00,65.38,65.66,65.38,65.64,1097100014.0
2008-10-23 08:31:00,65.65,65.99,65.64,65.97,1097100014.0
2008-10-23 08:32:00,65.96,66.12,65.96,66.03,1097100014.0
2008-10-23 08:33:00,66.02,66.06,65.92,65.95,1097100014.0
2008-10-23 08:34:00,65.94,65.96,65.89,65.96,1097100014.0
2008-10-23 08:35:00,65.97,65.97,65.91,65.92,1097100014.0
2008-10-23 08:36:00,65.91,66.06,65.91,66.04,1097100014.0
2008-10-23 08:37:00,66.05,66.06,66.03,66.03,1097100014.0
2008-10-23 08:38:00,66.04,66.11,66.02,66.03,1097100014.0
2008-10-23 08:39:00,66.04,66.06,65.98,66.02,1097100014.0
2008-10-23 08:40:00,66.01,66.03,65.95,65.95,1097100014.0
2008-10-23 08:44:00,65.81,65.97,65.71,65.93,1097100014.0
2008-10-23 08:45:00,65.91,65.92,65.83,65.88,1097100014.0
2008-10-23 08:46:00,65.87,65.91,65.81,65.82,1097100014.0
2008-10-23 08:47:00,65.84,65.89,65.81,65.88,1097100014.0
2008-10-23 08:48:00,65.89,65.93,65.85,65.88,1097100014.0
2008-10-23 08:49:00,65.87,65.9,65.85,65.87,1097100014.0
2008-10-23 08:50:00,65.86,65.89,65.83,65.84,1097100014.0
2008-10-23 08:51:00,65.86,65.86,65.72,65.73,1097100014.0
2008-10-23 08:52:00,65.72,65.73,65.63,65.63,1097100014.0
2008-10-23 08:53:00,65.62,65.64,65.51,65.52,1097100014.0
2008-10-23 08:54:00,65.53,65.63,65.51,65.56,1097100014.0
2008-10-23 08:55:00,65.54,65.59,65.51,65.54,1097100014.0
2008-10-23 08:56:00,65.53,65.66,65.47,65.66,1097100014.0
2008-10-23 08:57:00,65.67,65.72,65.6,65.66,1097100014.0
2008-10-23 08:58:00,65.65,65.83,65.65,65.82,1097100014.0
2008-10-23 08:59:00,65.81,65.87,65.81,65.83,1097100014.0
2008-10-23 09:00:00,65.82,65.85,65.77,65.84,1097100014.0
2008-10-23 09:01:00,65.85,65.93,65.84,65.85,1097100014.0
2008-10-23 09:02:00,65.86,65.86,65.66,65.66,1097100014.0
2008-10-23 09:03:00,65.65,65.68,65.6,65.64,1097100014.0
2008-10-23 09:04:00,65.63,65.64,65.6,65.6,1097100014.0
2008-10-23 09:05:00,65.61,65.61,65.53,65.53,1097100014.0
2008-10-23 09:06:00,65.54,65.56,65.52,65.55,1097100014.0
2008-10-23 09:07:00,65.54,65.56,65.5,65.53,1097100014.0
2008-10-23 09:08:00,65.54,65.56,65.5,65.54,1097100014.0
2008-10-23 09:09:00,65.53,65.56,65.51,65.56,1097100014.0
2008-10-23 09:10:00,65.57,65.63,65.55,65.63,1097100014.0
2008-10-23 09:11:00,65.62,65.63,65.55,65.58,1097100014.0
2008-10-23 09:12:00,65.57,65.64,65.57,65.6,1097100014.0
2008-10-23 09:13:00,65.625,65.67,65.625,65.67,1097100014.0
2008-10-23 09:14:00,65.65,65.65,65.55,65.61,1414599980.0
2008-10-23 09:15:00,65.6,65.64,65.6,65.63,1414599980.0
2008-10-23 09:16:00,65.62,65.63,65.57,65.57,1414599980.0
2008-10-23 09:17:00,65.56,65.57,65.52,65.52,1414599980.0
2008-10-23 09:18:00,65.53,65.6,65.49,65.57,1414599980.0
2008-10-23 09:19:00,65.56,65.59,65.55,65.55,1414599980.0
2008-10-23 09:20:00,65.54,65.58,65.52,65.53,1414599980.0
2008-10-23 09:21:00,65.54,65.55,65.44,65.47,1414599980.0
2008-10-23 09:22:00,65.46,65.49,65.33,65.33,1414599980.0
2008-10-23 09:23:00,65.34,65.36,65.13,65.14,1414599980.0
2008-10-23 09:24:00,65.15,65.16,65.01,65.02,1414599980.0
2008-10-23 09:25:00,65.01,65.02,64.81,64.87,1414599980.0
2008-10-23 09:26:00,64.88,65.0,64.88,64.89,1414599980.0
2008-10-23 09:27:00,64.88,64.95,64.87,64.89,1414599980.0
2008-10-23 09:28:00,64.88,64.89,64.86,64.88,1414599980.0
2008-10-23 09:29:00,64.87,64.92,64.86,64.92,1414599980.0
2008-10-23 09:30:00,64.93,64.99,64.92,64.97,1414599980.0
2008-10-23 09:31:00,64.98,65.16,64.97,65.16,1414599980.0
2008-10-23 09:32:00,65.17,65.19,65.05,65.08,1414599980.0
2008-10-23 09:33:00,65.09,65.18,65.09,65.18,1414599980.0
2008-10-23 09:34:00,65.19,65.19,65.16,65.16,1414599980.0
2008-10-23 09:35:00,65.15,65.15,65.1,65.11,1414599980.0
2008-10-23 09:36:00,65.1,65.1,65.04,65.07,1414599980.0
2008-10-23 09:37:00,65.08,65.13,65.07,65.12,1414599980.0
2008-10-23 09:38:00,65.11,65.13,65.06,65.1,1414599980.0
2008-10-23 09:39:00,65.13,65.13,65.11,65.13,1414599980.0
2008-10-23 09:40:00,65.12,65.15,65.08,65.14,1414599980.0
2008-10-23 09:41:00,65.13,65.14,65.1,65.1,1414599980.0
2008-10-23 09:42:00,65.09,65.11,65.07,65.08,1414599980.0
2008-10-23 09:43:00,65.07,65.13,65.06,65.12,1414599980.0
2008-10-23 09:44:00,65.13,65.13,65.07,65.08,1414599980.0
2008-10-23 09:45:00,65.07,65.07,65.0,65.05,1414599980.0
2008-10-23 09:46:00,65.04,65.22,65.04,65.22,1414599980.0
2008-10-23 09:47:00,65.23,65.23,65.18,65.21,1414599980.0
2008-10-23 09:48:00,65.2,65.22,65.11,65.14,1414599980.0
2008-10-23 09:49:00,65.15,65.18,65.13,65.14,1414599980.0
2008-10-23 09:50:00,65.15,65.165,65.13,65.14,1414599980.0
2008-10-23 09:51:00,65.14,65.22,65.13,65.19,1934199992.0
2008-10-23 09:52:00,65.2,65.28,65.18,65.21,1934199992.0
2008-10-23 09:53:00,65.2,65.25,65.2,65.25,1934199992.0
2008-10-23 09:54:00,65.26,65.28,65.24,65.25,1934199992.0
2008-10-23 09:55:00,65.24,65.33,65.24,65.31,1934199992.0
2008-10-23 09:56:00,65.32,65.32,65.29,65.3,1934199992.0
2008-10-23 09:57:00,65.31,65.35,65.3,65.34,1934199992.0
2008-10-23 09:58:00,65.35,65.35,65.3,65.31,1934199992.0
2008-10-23 09:59:00,65.32,65.33,65.25,65.27,1934199992.0
2008-10-23 10:00:00,65.28,65.3,65.16,65.17,1934199992.0
2008-10-23 10:01:00,65.18,65.19,65.15,65.16,1934199992.0
2008-10-23 10:02:00,65.17,65.17,65.13,65.16,1934199992.0
2008-10-23 10:03:00,65.17,65.18,65.08,65.11,1934199992.0
2008-10-23 10:04:00,65.1,65.14,65.1,65.13,1934199992.0
2008-10-23 10:05:00,65.14,65.14,65.04,65.06,1934199992.0
2008-10-23 10:06:00,65.07,65.07,64.97,64.99,1934199992.0
2008-10-23 10:07:00,64.98,64.99,64.92,64.99,1934199992.0
2008-10-23 10:08:00,65.0,65.0,64.98,64.98,1934199992.0
2008-10-23 10:09:00,64.99,65.1,64.99,65.1,1934199992.0
2008-10-23 10:10:00,65.11,65.13,65.05,65.06,1934199992.0
2008-10-23 10:11:00,65.07,65.19,65.06,65.16,1934199992.0
2008-10-23 10:12:00,65.17,65.18,65.11,65.13,1934199992.0
2008-10-23 10:13:00,65.14,65.16,65.14,65.16,1934199992.0
2008-10-23 10:14:00,65.14,65.18,65.14,65.16,1479799993.0
2008-10-23 10:15:00,65.17,65.17,65.09,65.1,1479799993.0
2008-10-23 10:16:00,65.08,65.13,65.05,65.12,1479799993.0
2008-10-23 10:17:00,65.11,65.14,65.11,65.13,1479799993.0
2008-10-23 10:18:00,65.14,65.14,65.05,65.05,1479799993.0
2008-10-23 10:19:00,65.06,65.06,65.04,65.05,1479799993.0
2008-10-23 10:20:00,65.06,65.09,65.06,65.06,1479799993.0
2008-10-23 10:21:00,65.05,65.06,65.04,65.05,1479799993.0
2008-10-23 10:22:00,65.06,65.08,65.01,65.03,1479799993.0
2008-10-23 10:23:00,65.02,65.05,65.02,65.05,1479799993.0
2008-10-23 10:24:00,65.06,65.13,65.06,65.12,1479799993.0
2008-10-23 10:25:00,65.11,65.14,65.11,65.13,1479799993.0
2008-10-23 10:26:00,65.14,65.2,65.13,65.2,1479799993.0
2008-10-23 10:27:00,65.19,65.24,65.17,65.24,1479799993.0
2008-10-23 10:28:00,65.25,65.28,65.25,65.27,1479799993.0
2008-10-23 10:29:00,65.28,65.34,65.28,65.3,1479799993.0
2008-10-23 10:30:00,65.31,65.39,65.3,65.38,1479799993.0
2008-10-23 10:31:00,65.39,65.41,65.35,65.39,1479799993.0
2008-10-23 10:32:00,65.38,65.39,65.35,65.38,1479799993.0
2008-10-23 10:33:00,65.37,65.39,65.32,65.33,1479799993.0
2008-10-23 10:34:00,65.32,65.33,65.31,65.32,1479799993.0
2008-10-23 10:35:00,65.33,65.5,65.32,65.41,1479799993.0
2008-10-23 10:36:00,65.42,65.58,65.41,65.56,1479799993.0
2008-10-23 10:37:00,65.57,65.59,65.55,65.58,1479799993.0
2008-10-23 10:38:00,65.57,65.8,65.57,65.8,1479799993.0
2008-10-23 10:39:00,65.79,65.89,65.79,65.87,1479799993.0
2008-10-23 10:40:00,65.88,65.97,65.85,65.96,1479799993.0
2008-10-23 10:41:00,65.95,65.95,65.9,65.92,1479799993.0
2008-10-23 10:42:00,65.91,65.96,65.91,65.93,1479799993.0
2008-10-23 10:43:00,65.92,65.95,65.8,65.81,1479799993.0
2008-10-23 10:44:00,65.8,65.82,65.72,65.73,1479799993.0
2008-10-23 10:45:00,65.74,65.74,65.61,65.61,1479799993.0
2008-10-23 10:46:00,65.62,65.63,65.51,65.52,1479799993.0
2008-10-23 10:47:00,65.51,65.52,65.48,65.49,1479799993.0
2008-10-23 10:48:00,65.48,65.53,65.48,65.5,1479799993.0
2008-10-23 10:49:00,65.51,65.52,65.44,65.45,1479799993.0
2008-10-23 10:50:00,65.46,65.47,65.33,65.33,1479799993.0
2008-10-23 10:51:00,65.32,65.33,65.19,65.28,1479799993.0
2008-10-23 10:52:00,65.29,65.37,65.28,65.35,1479799993.0
2008-10-23 10:53:00,65.36,65.4,65.36,65.36,1479799993.0
2008-10-23 10:54:00,65.35,65.35,65.26,65.26,1479799993.0
2008-10-23 10:55:00,65.25,65.28,65.19,65.19,1479799993.0
2008-10-23 10:56:00,65.18,65.31,65.18,65.31,1479799993.0
2008-10-23 10:57:00,65.3,65.31,65.26,65.28,1479799993.0
2008-10-23 10:58:00,65.29,65.36,65.26,65.33,1479799993.0
2008-10-23 10:59:00,65.34,65.38,65.29,65.29,1479799993.0
2008-10-23 11:00:00,65.28,65.31,65.23,65.29,1479799993.0
2008-10-23 11:01:00,65.3,65.3,65.18,65.19,1479799993.0
2008-10-23 11:02:00,65.18,65.2,65.11,65.19,1479799993.0
2008-10-23 11:03:00,65.2,65.22,65.17,65.21,1479799993.0
2008-10-23 11:04:00,65.22,65.27,65.22,65.25,1479799993.0
2008-10-23 11:05:00,65.26,65.27,65.24,65.24,1479799993.0
2008-10-23 11:06:00,65.25,65.25,65.2,65.21,1479799993.0
2008-10-23 11:07:00,65.22,65.23,65.16,65.18,1479799993.0
2008-10-23 11:08:00,65.19,65.21,65.16,65.19,1479799993.0
2008-10-23 11:09:00,65.2,65.21,65.17,65.19,1479799993.0
2008-10-23 11:10:00,65.2,65.22,65.19,65.22,1479799993.0
2008-10-23 11:11:00,65.21,65.23,65.19,65.22,1479799993.0
2008-10-23 11:12:00,65.21,65.33,65.2,65.33,1479799993.0
2008-10-23 11:13:00,65.34,65.4,65.31,65.31,1479799993.0
2008-10-23 11:14:00,65.3,65.32,65.29,65.31,1479799993.0
2008-10-23 11:15:00,65.3,65.32,65.3,65.3,1479799993.0
2008-10-23 11:16:00,65.31,65.42,65.3,65.42,1479799993.0
2008-10-23 11:17:00,65.41,65.5,65.41,65.41,1479799993.0
2008-10-23 11:18:00,65.4,65.41,65.29,65.3,1479799993.0
2008-10-23 11:19:00,65.29,65.29,65.19,65.2,1479799993.0
2008-10-23 11:20:00,65.19,65.2,65.12,65.19,1479799993.0
2008-10-23 11:21:00,65.18,65.32,65.16,65.32,1479799993.0
2008-10-23 11:22:00,65.31,65.37,65.31,65.34,1479799993.0
2008-10-23 11:23:00,65.35,65.39,65.34,65.35,1479799993.0
2008-10-23 11:24:00,65.36,65.41,65.35,65.4,1479799993.0
2008-10-23 11:25:00,65.41,65.44,65.34,65.35,1479799993.0
2008-10-23 11:26:00,65.34,65.36,65.29,65.32,1479799993.0
2008-10-23 11:27:00,65.33,65.36,65.3,65.31,1479799993.0
2008-10-23 11:28:00,65.32,65.35,65.32,65.33,1479799993.0
2008-10-23 11:29:00,65.34,65.39,65.31,65.38,1479799993.0
2008-10-23 11:30:00,65.36,65.41,65.34,65.35,1479799993.0
2008-10-23 11:31:00,65.36,65.37,65.28,65.28,1479799993.0
2008-10-23 11:32:00,65.27,65.28,65.14,65.15,1479799993.0
2008-10-23 11:33:00,65.16,65.2,65.1,65.14,1479799993.0
2008-10-23 11:34:00,65.15,65.25,65.14,65.22,1479799993.0
2008-10-23 11:35:00,65.21,65.21,65.11,65.12,1479799993.0
2008-10-23 11:36:00,65.11,65.12,65.09,65.11,1479799993.0
2008-10-23 11:37:00,65.1,65.11,65.05,65.08,1479799993.0
2008-10-23 11:38:00,65.09,65.13,65.07,65.11,1479799993.0
2008-10-23 11:39:00,65.1,65.16,65.07,65.16,1479799993.0
2008-10-23 11:40:00,65.17,65.2,65.13,65.19,1479799993.0
2008-10-23 11:41:00,65.2,65.21,65.16,65.18,1479799993.0
2008-10-23 11:42:00,65.17,65.17,65.11,65.17,1479799993.0
2008-10-23 11:43:00,65.16,65.21,65.14,65.21,1479799993.0
2008-10-23 11:44:00,65.2,65.24,65.18,65.23,1479799993.0
2008-10-23 11:45:00,65.24,65.25,65.21,65.21,1479799993.0
2008-10-23 11:46:00,65.2,65.22,65.17,65.21,1479799993.0
2008-10-23 11:47:00,65.22,65.24,65.19,65.23,1479799993.0
2008-10-23 11:48:00,65.22,65.24,65.21,65.22,1479799993.0
2008-10-23 11:49:00,65.23,65.3,65.23,65.28,1479799993.0
2008-10-23 11:50:00,65.29,65.39,65.29,65.36,1479799993.0
2008-10-23 11:51:00,65.37,65.42,65.28,65.3,1479799993.0
2008-10-23 11:52:00,65.29,65.3,65.25,65.29,1479799993.0
2008-10-23 11:53:00,65.3,65.31,65.28,65.3,1479799993.0
2008-10-23 11:54:00,65.31,65.31,65.26,65.26,1479799993.0
2008-10-23 11:55:00,65.27,65.3,65.22,65.22,1479799993.0
2008-10-23 11:56:00,65.21,65.24,65.15,65.16,1479799993.0
2008-10-23 11:57:00,65.14,65.22,65.13,65.18,1479799993.0
2008-10-23 11:58:00,65.17,65.22,65.13,65.15,1479799993.0
2008-10-23 11:59:00,65.16,65.19,65.12,65.14,1479799993.0
2008-10-23 12:00:00,65.13,65.16,65.11,65.12,1479799993.0
2008-10-23 12:01:00,65.11,65.13,65.05,65.05,1479799993.0
2008-10-23 12:02:00,65.04,65.04,64.77,64.78,1479799993.0
2008-10-23 12:03:00,64.76,64.93,64.75,64.93,1479799993.0
2008-10-23 12:04:00,64.94,64.94,64.81,64.82,1479799993.0
2008-10-23 12:05:00,64.81,64.88,64.81,64.82,1479799993.0
2008-10-23 12:06:00,64.81,64.88,64.8,64.87,1479799993.0
2008-10-23 12:07:00,64.86,64.88,64.84,64.88,1479799993.0
2008-10-23 12:08:00,64.89,65.02,64.87,65.0,1479799993.0
2008-10-23 12:09:00,64.99,65.03,64.97,65.02,1479799993.0
2008-10-23 12:10:00,65.03,65.05,65.03,65.04,1479799993.0
2008-10-23 12:11:00,65.03,65.04,64.99,65.02,1479799993.0
2008-10-23 12:12:00,65.03,65.03,64.94,64.97,1479799993.0
2008-10-23 12:13:00,64.98,64.99,64.93,64.98,1479799993.0
2008-10-23 12:14:00,64.97,64.99,64.93,64.95,1479799993.0
2008-10-23 12:15:00,64.94,65.0,64.92,65.0,1479799993.0
2008-10-23 12:16:00,65.0,65.03,65.0,65.03,1479799993.0
2008-10-23 12:17:00,65.04,65.06,65.01,65.01,2003599977.0
2008-10-23 12:18:00,65.02,65.04,64.98,65.02,2003599977.0
2008-10-23 12:19:00,65.02,65.035,65.01,65.01,2003599977.0
2008-10-23 12:20:00,65.01,65.01,64.94,64.98,1305399988.0
2008-10-23 12:21:00,64.95,64.98,64.89,64.93,2132699993.0
2008-10-23 12:22:00,64.92,64.97,64.91,64.96,2132699993.0
2008-10-23 12:23:00,64.95,65.04,64.95,64.95,2132699993.0
2008-10-23 12:24:00,64.96,64.98,64.92,64.96,2132699993.0
2008-10-23 12:25:00,64.97,65.0,64.96,64.99,2132699993.0
2008-10-23 12:26:00,64.98,65.0,64.95,64.95,2132699993.0
2008-10-23 12:27:00,64.94,64.95,64.91,64.92,2132699993.0
2008-10-23 12:28:00,64.91,65.01,64.91,65.01,2132699993.0
2008-10-23 12:29:00,65.0,65.0,64.97,65.0,2132699993.0
2008-10-23 12:30:00,64.99,64.99,64.93,64.93,2132699993.0
2008-10-23 12:31:00,64.92,64.96,64.88,64.91,2132699993.0
2008-10-23 12:32:00,64.9,64.91,64.8,64.82,2132699993.0
2008-10-23 12:33:00,64.81,64.82,64.77,64.78,2132699993.0
2008-10-23 12:34:00,64.77,64.81,64.76,64.8,2132699993.0
2008-10-23 12:35:00,64.81,64.83,64.76,64.76,2132699993.0
2008-10-23 12:36:00,64.75,64.75,64.66,64.69,2132699993.0
2008-10-23 12:37:00,64.7,64.7,64.65,64.67,2132699993.0
2008-10-23 12:38:00,64.66,64.67,64.63,64.67,2132699993.0
2008-10-23 12:39:00,64.66,64.69,64.61,64.69,2132699993.0
2008-10-23 12:40:00,64.67,64.7,64.59,64.61,2132699993.0
2008-10-23 12:41:00,64.635,64.645,64.54,64.56,2132699993.0
2008-10-23 12:42:00,64.56,64.61,64.54,64.55,565600010.0
2008-10-23 12:43:00,64.54,64.55,64.52,64.53,565600010.0
2008-10-23 12:44:00,64.54,64.54,64.36,64.36,565600010.0
2008-10-23 12:45:00,64.38,64.4,64.34,64.39,565600010.0
2008-10-23 12:46:00,64.4,64.47,64.38,64.47,565600010.0
2008-10-23 12:47:00,64.45,64.58,64.44,64.58,565600010.0
2008-10-23 12:48:00,64.59,64.65,64.56,64.65,565600010.0
2008-10-23 12:49:00,64.66,64.71,64.63,64.7,565600010.0
2008-10-23 12:50:00,64.69,64.7,64.68,64.69,565600010.0
2008-10-23 12:51:00,64.7,64.72,64.69,64.69,565600010.0
2008-10-23 12:52:00,64.7,64.73,64.67,64.73,565600010.0
2008-10-23 12:53:00,64.72,64.72,64.61,64.61,565600010.0
2008-10-23 12:54:00,64.6,64.62,64.53,64.53,565600010.0
2008-10-23 12:55:00,64.52,64.58,64.47,64.57,565600010.0
2008-10-23 12:56:00,64.58,64.61,64.53,64.53,565600010.0
2008-10-23 12:57:00,64.52,64.55,64.47,64.53,565600010.0
2008-10-23 12:58:00,64.52,64.57,64.49,64.55,565600010.0
2008-10-23 12:59:00,64.54,64.58,64.52,64.53,565600010.0
2008-10-23 13:00:00,64.52,64.55,64.5,64.53,565600010.0
2008-10-23 13:01:00,64.54,64.56,64.5,64.52,565600010.0
2008-10-23 13:02:00,64.53,64.58,64.51,64.54,565600010.0
2008-10-23 13:03:00,64.55,64.57,64.5,64.56,565600010.0
2008-10-23 13:04:00,64.57,64.58,64.49,64.53,565600010.0
2008-10-23 13:05:00,64.52,64.64,64.51,64.64,565600010.0
2008-10-23 13:06:00,64.63,64.64,64.52,64.55,565600010.0
2008-10-23 13:07:00,64.54,64.54,64.51,64.53,565600010.0
2008-10-23 13:08:00,64.54,64.65,64.54,64.64,565600010.0
2008-10-23 13:09:00,64.63,64.69,64.62,64.66,565600010.0
2008-10-23 13:10:00,64.67,64.67,64.61,64.66,565600010.0
2008-10-23 13:11:00,64.67,64.74,64.67,64.73,565600010.0
2008-10-23 13:12:00,64.72,64.8,64.7,64.78,565600010.0
2008-10-23 13:13:00,64.77,64.8,64.75,64.77,565600010.0
2008-10-23 13:14:00,64.78,64.78,64.73,64.75,565600010.0
2008-10-23 13:15:00,64.76,64.76,64.61,64.61,565600010.0
2008-10-23 13:16:00,64.62,64.62,64.6,64.61,565600010.0
2008-10-23 13:17:00,64.6,64.61,64.57,64.59,565600010.0
2008-10-23 13:18:00,64.6,64.64,64.6,64.64,565600010.0
2008-10-23 13:19:00,64.63,64.66,64.63,64.66,565600010.0
2008-10-23 13:20:00,64.65,64.84,64.65,64.84,565600010.0
2008-10-23 13:21:00,64.85,64.86,64.72,64.78,565600010.0
2008-10-23 13:22:00,64.77,64.77,64.63,64.71,565600010.0
2008-10-23 13:23:00,64.7,64.7,64.64,64.66,565600010.0
2008-10-23 13:24:00,64.675,64.68,64.67,64.675,565600010.0
2008-10-23 13:25:00,64.67,64.69,64.645,64.665,1479600000.0
2008-10-23 13:26:00,64.67,64.68,64.65,64.66,1952300013.0
2008-10-23 13:27:00,64.67,64.68,64.6,64.605,1952300013.0
2008-10-23 13:28:00,64.59,64.63,64.59,64.6,1998900000.0
2008-10-23 13:29:00,64.61,64.63,64.55,64.57,1998900000.0
2008-10-23 13:30:00,64.595,64.665,64.575,64.575,1998900000.0
2008-10-23 13:31:00,64.56,64.61,64.52,64.53,1951700009.0
2008-10-23 13:32:00,64.525,64.53,64.475,64.5,1951700009.0
2008-10-23 13:33:00,64.5,64.535,64.495,64.505,1102599999.0
2008-10-23 13:34:00,64.505,64.54,64.505,64.54,1643500003.0
2008-10-23 13:35:00,64.53,64.6,64.53,64.54,1488700001.0
2008-10-23 13:36:00,64.53,64.55,64.49,64.49,1488700001.0
2008-10-23 13:37:00,64.5,64.52,64.35,64.36,1488700001.0
2008-10-23 13:38:00,64.35,64.35,64.3,64.3,1488700001.0
2008-10-23 13:39:00,64.29,64.29,64.24,64.28,1488700001.0
2008-10-23 13:40:00,64.295,64.31,64.28,64.305,1488700001.0
2008-10-23 13:41:00,64.3,64.365,64.28,64.355,1767700012.0
2008-10-23 13:42:00,64.35,64.39,64.27,64.27,1795100002.0
2008-10-23 13:43:00,64.26,64.3,64.22,64.3,1795100002.0
2008-10-23 13:44:00,64.29,64.32,64.25,64.26,1795100002.0
2008-10-23 13:45:00,64.25,64.37,64.25,64.32,1795100002.0
2008-10-23 13:46:00,64.31,64.39,64.25,64.36,1795100002.0
2008-10-23 13:47:00,64.34,64.34,64.31,64.31,1795100002.0
2008-10-23 13:48:00,64.3,64.36,64.3,64.33,1795100002.0
2008-10-23 13:49:00,64.32,64.32,64.17,64.17,1795100002.0
2008-10-23 13:50:00,64.16,64.17,64.08,64.08,1795100002.0
2008-10-23 13:51:00,64.07,64.1,63.97,64.02,1795100002.0
2008-10-23 13:52:00,64.03,64.14,64.02,64.14,1795100002.0
2008-10-23 13:53:00,64.13,64.14,64.1,64.12,1795100002.0
2008-10-23 13:54:00,64.125,64.15,64.105,64.15,1795100002.0
2008-10-23 13:55:00,64.15,64.16,64.09,64.14,1665400006.0
2008-10-23 13:56:00,64.15,64.2,64.14,64.2,1665400006.0
2008-10-23 13:57:00,64.21,64.25,64.15,64.15,1665400006.0
2008-10-23 13:58:00,64.14,64.15,64.03,64.03,1665400006.0
2008-10-23 13:59:00,64.02,64.03,63.99,64.0,1665400006.0
2008-10-23 14:00:00,63.99,64.06,63.97,64.02,1665400006.0
2008-10-23 14:01:00,64.01,64.05,63.99,64.03,1665400006.0
2008-10-23 14:02:00,64.04,64.15,64.035,64.15,1665400006.0
2008-10-23 14:03:00,64.13,64.14,63.95,63.97,1302000005.0
2008-10-23 14:04:00,63.96,64.04,63.94,64.03,1302000005.0
2008-10-23 14:05:00,64.04,64.13,64.04,64.12,1302000005.0
2008-10-23 14:06:00,64.13,64.13,64.09,64.13,1302000005.0
2008-10-23 14:07:00,64.12,64.12,64.06,64.08,1302000005.0
2008-10-23 14:08:00,64.09,64.16,64.04,64.07,1302000005.0
2008-10-23 14:09:00,64.08,64.1,64.02,64.04,1302000005.0
2008-10-23 14:10:00,64.03,64.11,64.03,64.11,1302000005.0
2008-10-23 14:11:00,64.12,64.2,64.1,64.2,1302000005.0
2008-10-23 14:12:00,64.19,64.22,64.13,64.14,1302000005.0
2008-10-23 14:13:00,64.15,64.21,64.15,64.2,1302000005.0
2008-10-23 14:14:00,64.21,64.22,64.16,64.18,1302000005.0
2008-10-23 14:15:00,64.19,64.19,64.13,64.17,1302000005.0
2008-10-23 14:16:00,64.19,64.22,64.11,64.15,1302000005.0
2008-10-23 14:17:00,64.14,64.19,64.14,64.17,1302000005.0
2008-10-23 14:18:00,64.16,64.2,64.16,64.18,1302000005.0
2008-10-23 14:19:00,64.185,64.21,64.17,64.21,1302000005.0
2008-10-23 14:20:00,64.2,64.25,64.2,64.23,1967900013.0
2008-10-23 14:21:00,64.255,64.26,64.225,64.235,1967900013.0
2008-10-23 14:22:00,64.23,64.23,64.12,64.14,1942499991.0
2008-10-23 14:23:00,64.13,64.15,64.07,64.08,1942499991.0
2008-10-23 14:24:00,64.07,64.07,63.84,63.88,1942499991.0
2008-10-23 14:25:00,63.87,63.88,63.72,63.72,1942499991.0
2008-10-23 14:26:00,63.71,63.71,63.59,63.65,1942499991.0
2008-10-23 14:27:00,63.66,63.66,63.38,63.49,1942499991.0
2008-10-23 14:28:00,63.5,63.72,63.5,63.67,1942499991.0
2008-10-23 14:29:00,63.68,63.7,63.63,63.69,1942499991.0
2008-10-23 14:30:00,63.7,63.82,63.66,63.69,1942499991.0
2008-10-23 14:31:00,63.7,63.73,63.66,63.69,1942499991.0
2008-10-23 14:32:00,63.68,63.77,63.65,63.73,1942499991.0
2008-10-23 14:33:00,63.72,63.76,63.65,63.69,1942499991.0
2008-10-23 14:34:00,63.68,63.69,63.62,63.65,1942499991.0
2008-10-23 14:35:00,63.64,63.65,63.32,63.34,1942499991.0
2008-10-23 14:36:00,63.33,63.34,63.27,63.29,1942499991.0
2008-10-23 14:37:00,63.27,63.48,63.26,63.48,1942499991.0
2008-10-23 14:38:00,63.46,63.59,63.46,63.55,1942499991.0
2008-10-23 14:39:00,63.56,63.59,63.53,63.56,1942499991.0
2008-10-23 14:40:00,63.58,63.64,63.55,63.55,1942499991.0
2008-10-23 14:41:00,63.54,63.56,63.46,63.5,1942499991.0
2008-10-23 14:42:00,63.49,63.63,63.48,63.63,1942499991.0
2008-10-23 14:43:00,63.62,63.75,63.62,63.73,1942499991.0
2008-10-23 14:44:00,63.74,63.94,63.73,63.77,1942499991.0
2008-10-23 14:45:00,63.78,63.92,63.77,63.85,1942499991.0
2008-10-23 14:46:00,63.86,63.88,63.78,63.8,1942499991.0
2008-10-23 14:47:00,63.79,63.82,63.73,63.82,1942499991.0
2008-10-23 14:48:00,63.83,63.89,63.77,63.89,1942499991.0
2008-10-23 14:49:00,63.9,63.99,63.9,63.98,1942499991.0
2008-10-23 14:50:00,63.99,64.27,63.99,64.2,1942499991.0
2008-10-23 14:51:00,64.19,64.44,64.19,64.41,1942499991.0
2008-10-23 14:52:00,64.42,64.47,64.35,64.4,1942499991.0
2008-10-23 14:53:00,64.41,64.69,64.41,64.68,1942499991.0
2008-10-23 14:54:00,64.69,64.72,64.57,64.57,1942499991.0
2008-10-23 14:55:00,64.55,64.57,64.36,64.36,1942499991.0
2008-10-23 14:56:00,64.35,64.53,64.35,64.52,1942499991.0
2008-10-23 14:57:00,64.51,64.86,64.51,64.85,1942499991.0
2008-10-23 14:58:00,64.86,64.86,64.62,64.62,1942499991.0
2008-10-23 14:59:00,64.61,64.73,64.59,64.73,1942499991.0
2008-10-23 15:00:00,64.72,64.72,64.61,64.66,1942499991.0
2008-10-23 15:01:00,64.65,64.68,64.55,64.66,1942499991.0
2008-10-23 15:02:00,64.65,64.72,64.62,64.69,1942499991.0
2008-10-23 15:03:00,64.68,64.7,64.44,64.44,1942499991.0
2008-10-23 15:04:00,64.45,64.47,64.33,64.4,1942499991.0
2008-10-23 15:05:00,64.39,64.53,64.39,64.5,1942499991.0
2008-10-23 15:06:00,64.49,64.55,64.43,64.43,1942499991.0
2008-10-23 15:07:00,64.42,64.53,64.4,64.52,1942499991.0
2008-10-23 15:08:00,64.51,64.59,64.5,64.59,1942499991.0
2008-10-23 15:09:00,64.63,64.685,64.62,64.62,1942499991.0
2008-10-23 15:10:00,64.61,64.61,64.56,64.56,2122600001.0
2008-10-23 15:11:00,64.55,64.58,64.47,64.47,2122600001.0
2008-10-23 15:12:00,64.46,64.46,64.35,64.35,2122600001.0
2008-10-23 15:13:00,64.36,64.36,64.08,64.08,2122600001.0
2008-10-23 15:14:00,64.07,64.2,64.07,64.16,2122600001.0
2008-10-23 15:15:00,64.17,64.25,64.13,64.24,2122600001.0
2008-10-23 15:16:00,64.25,64.3,64.07,64.09,2122600001.0
2008-10-23 15:17:00,64.1,64.17,64.02,64.02,2122600001.0
2008-10-23 15:18:00,64.03,64.11,63.91,64.08,2122600001.0
2008-10-23 15:19:00,64.07,64.08,63.96,64.06,2122600001.0
2008-10-23 15:20:00,64.05,64.08,63.94,64.02,2122600001.0
2008-10-23 15:21:00,64.03,64.18,63.98,64.05,2122600001.0
2008-10-23 15:22:00,64.04,64.04,63.92,64.01,2122600001.0
2008-10-23 15:23:00,63.99,64.05,63.97,64.05,2122600001.0
2008-10-23 15:24:00,64.06,64.2,64.06,64.17,2122600001.0
2008-10-23 15:25:00,64.18,64.22,64.05,64.06,2122600001.0
2008-10-23 15:26:00,64.05,64.21,64.0,64.19,2122600001.0
2008-10-23 15:27:00,64.18,64.18,64.11,64.14,2122600001.0
2008-10-23 15:28:00,64.15,64.2,64.11,64.13,2122600001.0
2008-10-23 15:29:00,64.12,64.2,64.02,64.03,2122600001.0
2008-10-23 15:30:00,64.04,64.31,64.04,64.31,2122600001.0
2008-10-23 15:31:00,64.3,64.36,64.09,64.09,2122600001.0
2008-10-23 15:32:00,64.08,64.25,64.06,64.19,2122600001.0
2008-10-23 15:33:00,64.2,64.28,64.14,64.26,2122600001.0
2008-10-23 15:34:00,64.28,64.52,64.27,64.51,2122600001.0
2008-10-23 15:35:00,64.52,64.66,64.52,64.66,2122600001.0
2008-10-23 15:36:00,64.65,64.68,64.58,64.59,2122600001.0
2008-10-23 15:37:00,64.57,64.57,64.38,64.39,2122600001.0
2008-10-23 15:38:00,64.4,64.62,64.39,64.62,2122600001.0
2008-10-23 15:39:00,64.61,64.63,64.48,64.58,2122600001.0
2008-10-23 15:40:00,64.59,64.72,64.57,64.67,2122600001.0
2008-10-23 15:41:00,64.69,64.69,64.54,64.55,2122600001.0
2008-10-23 15:42:00,64.58,64.58,64.49,64.49,2122600001.0
2008-10-23 15:43:00,64.47,64.49,64.35,64.35,2122600001.0
2008-10-23 15:44:00,64.34,64.36,64.28,64.36,2122600001.0
2008-10-23 15:45:00,64.35,64.41,64.22,64.22,2122600001.0
2008-10-23 15:46:00,64.23,64.33,64.21,64.21,2122600001.0
2008-10-23 15:47:00,64.2,64.25,64.09,64.12,2122600001.0
2008-10-23 15:48:00,64.13,64.3,64.1,64.3,2122600001.0
2008-10-23 15:49:00,64.29,64.35,64.13,64.16,2122600001.0
2008-10-23 15:50:00,64.15,64.25,64.14,64.18,2122600001.0
2008-10-23 15:51:00,64.19,64.2,64.11,64.17,2122600001.0
2008-10-23 15:52:00,64.21,64.21,64.15,64.2,2122600001.0
2008-10-23 15:53:00,64.21,64.33,64.2,64.29,2122600001.0
2008-10-23 15:54:00,64.3,64.36,64.3,64.33,2122600001.0
2008-10-23 15:55:00,64.32,64.39,64.32,64.37,2122600001.0
2008-10-23 15:56:00,64.36,64.48,64.36,64.45,2122600001.0
2008-10-23 15:57:00,64.46,64.5,64.41,64.5,2122600001.0
2008-10-23 15:58:00,64.49,64.62,64.49,64.56,2122600001.0
2008-10-23 15:59:00,64.57,64.67,64.56,64.64,2122600001.0
2008-10-23 16:00:00,64.61,64.89,64.61,64.83,2122600001.0
2008-10-23 16:01:00,64.82,64.82,64.7,64.71,2122600001.0
2008-10-23 16:02:00,64.7,64.73,64.64,64.65,2122600001.0
2008-10-23 16:03:00,64.67,64.73,64.65,64.73,2122600001.0
2008-10-23 16:04:00,64.74,64.76,64.67,64.69,2122600001.0
2008-10-23 16:05:00,64.68,64.77,64.66,64.76,2122600001.0
2008-10-23 16:06:00,64.75,64.92,64.71,64.91,2122600001.0
2008-10-23 16:07:00,64.92,65.08,64.92,65.03,2122600001.0
2008-10-23 16:08:00,65.05,65.09,64.92,64.92,2122600001.0
2008-10-23 16:09:00,64.94,64.96,64.72,64.74,2122600001.0
2008-10-23 16:10:00,64.72,64.88,64.72,64.88,2122600001.0
2008-10-23 16:11:00,64.9,65.03,64.89,65.03,2122600001.0
2008-10-23 16:12:00,65.04,65.07,65.01,65.05,2122600001.0
2008-10-23 16:13:00,65.04,65.15,65.04,65.12,2122600001.0
2008-10-23 16:14:00,65.13,65.14,65.0,65.01,2122600001.0
2008-10-23 16:15:00,65.02,65.02,64.9,64.93,2122600001.0
2008-10-23 16:16:00,64.92,64.94,64.88,64.92,2122600001.0
2008-10-23 16:17:00,64.93,64.93,64.85,64.9,2122600001.0
2008-10-23 16:18:00,64.91,64.98,64.89,64.92,2122600001.0
2008-10-23 16:19:00,64.93,64.93,64.83,64.92,2122600001.0
2008-10-23 16:20:00,64.93,65.0,64.85,64.85,2122600001.0
2008-10-23 16:21:00,64.84,64.85,64.79,64.8,2122600001.0
2008-10-23 16:22:00,64.81,64.91,64.8,64.82,2122600001.0
2008-10-23 16:23:00,64.81,64.87,64.79,64.86,2122600001.0
2008-10-23 16:24:00,64.87,64.87,64.79,64.8,2122600001.0
2008-10-23 16:25:00,64.78,64.78,64.64,64.66,2122600001.0
2008-10-23 16:26:00,64.67,64.7,64.63,64.63,2122600001.0
2008-10-23 16:27:00,64.64,64.64,64.39,64.39,2122600001.0
2008-10-23 16:28:00,64.4,64.48,64.3,64.47,2122600001.0
2008-10-23 16:29:00,64.48,64.65,64.47,64.55,2122600001.0
2008-10-23 16:30:00,64.56,64.58,64.54,64.56,2122600001.0
2008-10-23 16:31:00,64.57,64.61,64.55,64.58,2122600001.0
2008-10-23 16:32:00,64.59,64.65,64.56,64.64,2122600001.0
2008-10-23 16:33:00,64.63,64.95,64.63,64.94,2122600001.0
2008-10-23 16:34:00,64.92,64.92,64.7,64.73,2122600001.0
2008-10-23 16:35:00,64.72,64.76,64.69,64.73,2122600001.0
2008-10-23 16:36:00,64.71,64.75,64.69,64.72,2122600001.0
2008-10-23 16:37:00,64.71,64.71,64.61,64.64,2122600001.0
2008-10-23 16:38:00,64.63,64.63,64.58,64.6,2122600001.0
2008-10-23 16:39:00,64.59,64.74,64.59,64.72,2122600001.0
2008-10-23 16:40:00,64.73,64.9,64.71,64.89,2122600001.0
2008-10-23 16:41:00,64.91,64.94,64.84,64.94,2122600001.0
2008-10-23 16:42:00,64.97,65.06,64.96,65.06,2122600001.0
2008-10-23 16:43:00,65.07,65.21,65.07,65.13,2122600001.0
2008-10-23 16:44:00,65.14,65.17,65.13,65.17,2122600001.0
2008-10-23 16:45:00,65.21,65.3,65.19,65.21,2122600001.0
2008-10-23 16:46:00,65.2,65.22,65.1,65.1,2122600001.0
2008-10-23 16:47:00,65.08,65.1,65.07,65.1,2122600001.0
2008-10-23 16:48:00,65.09,65.1,64.96,65.03,2122600001.0
2008-10-23 16:49:00,65.02,65.02,64.82,64.82,2122600001.0
2008-10-23 16:50:00,64.83,65.02,64.83,64.9,2122600001.0
2008-10-23 16:51:00,64.91,65.06,64.89,65.05,2122600001.0
2008-10-23 16:52:00,65.07,65.19,65.06,65.14,2122600001.0
2008-10-23 16:53:00,65.13,65.16,65.07,65.11,2122600001.0
2008-10-23 16:54:00,65.13,65.25,65.12,65.24,2122600001.0
2008-10-23 16:55:00,65.25,65.25,65.14,65.19,2122600001.0
2008-10-23 16:56:00,65.2,65.22,65.11,65.13,2122600001.0
2008-10-23 16:57:00,65.11,65.14,64.93,65.13,2122600001.0
2008-10-23 16:58:00,65.11,65.11,64.96,65.09,2122600001.0
2008-10-23 16:59:00,65.08,65.08,64.8,64.84,2122600001.0
2008-10-23 17:00:00,64.83,64.95,64.83,64.94,2122600001.0
2008-10-23 17:01:00,64.95,65.04,64.94,64.95,2122600001.0
2008-10-23 17:02:00,64.96,64.98,64.89,64.9,2122600001.0
2008-10-23 17:03:00,64.91,64.94,64.89,64.93,2122600001.0
2008-10-23 17:04:00,64.92,64.92,64.82,64.82,2122600001.0
2008-10-23 17:05:00,64.83,64.89,64.8,64.83,2122600001.0
2008-10-23 17:06:00,64.84,64.88,64.84,64.86,2122600001.0
2008-10-23 17:07:00,64.85,64.88,64.77,64.85,2122600001.0
2008-10-23 17:08:00,64.86,64.88,64.8,64.84,2122600001.0
2008-10-23 17:09:00,64.85,64.97,64.85,64.94,2122600001.0
2008-10-23 17:10:00,64.93,64.97,64.92,64.96,2122600001.0
2008-10-23 17:11:00,64.94,65.0,64.94,64.97,2122600001.0
2008-10-23 17:12:00,64.98,65.06,64.97,65.0,2122600001.0
2008-10-23 17:13:00,65.01,65.1,65.01,65.05,2122600001.0
2008-10-23 17:14:00,65.06,65.08,65.04,65.06,2122600001.0
2008-10-23 17:15:00,65.05,65.19,65.05,65.11,2122600001.0
2008-10-23 17:16:00,65.13,65.15,65.07,65.11,2122600001.0
2008-10-23 17:17:00,65.08,65.09,64.94,64.94,2122600001.0
2008-10-23 17:18:00,64.93,64.98,64.92,64.94,2122600001.0
2008-10-23 17:19:00,64.95,65.02,64.93,64.98,2122600001.0
2008-10-23 17:20:00,64.97,64.97,64.87,64.9,2122600001.0
2008-10-23 17:21:00,64.89,64.98,64.87,64.93,2122600001.0
2008-10-23 17:22:00,64.92,64.94,64.82,64.82,2122600001.0
2008-10-23 17:23:00,64.83,64.95,64.82,64.92,2122600001.0
2008-10-23 17:24:00,64.91,64.91,64.85,64.85,2122600001.0
2008-10-23 17:25:00,64.86,64.86,64.78,64.79,2122600001.0
2008-10-23 17:26:00,64.8,64.82,64.78,64.8,2122600001.0
2008-10-23 17:27:00,64.78,64.78,64.58,64.61,2122600001.0
2008-10-23 17:28:00,64.6,64.63,64.56,64.59,2122600001.0
2008-10-23 17:29:00,64.58,64.66,64.55,64.66,2122600001.0
2008-10-23 17:30:00,64.65,64.73,64.59,64.72,2122600001.0
2008-10-23 17:31:00,64.73,64.77,64.71,64.76,2122600001.0
2008-10-23 17:32:00,64.77,64.78,64.725,64.765,2122600001.0
2008-10-23 17:33:00,64.78,64.8,64.77,64.78,1589199994.0
2008-10-23 17:34:00,64.76,64.8,64.73,64.78,1080699996.0
2008-10-23 17:35:00,64.79,64.84,64.78,64.83,1080699996.0
2008-10-23 17:36:00,64.82,65.08,64.81,65.06,1080699996.0
2008-10-23 17:37:00,65.07,65.1,65.04,65.06,1080699996.0
2008-10-23 17:38:00,65.07,65.12,65.07,65.1,1080699996.0
2008-10-23 17:39:00,65.11,65.14,65.01,65.11,1080699996.0
2008-10-23 17:40:00,65.1,65.11,64.98,64.98,1080699996.0
2008-10-23 17:41:00,64.97,64.98,64.91,64.91,1080699996.0
2008-10-23 17:42:00,64.92,64.98,64.89,64.98,1080699996.0
2008-10-23 17:43:00,64.97,64.97,64.8,64.83,1080699996.0
2008-10-23 17:44:00,64.82,64.89,64.76,64.77,1080699996.0
2008-10-23 17:45:00,64.76,64.76,64.64,64.64,1080699996.0
2008-10-23 17:46:00,64.65,64.77,64.61,64.72,1080699996.0
2008-10-23 17:47:00,64.73,64.75,64.63,64.64,1080699996.0
2008-10-23 17:48:00,64.65,64.75,64.65,64.73,1080699996.0
2008-10-23 17:49:00,64.74,64.75,64.72,64.72,1080699996.0
2008-10-23 17:50:00,64.71,64.86,64.7,64.85,1080699996.0
2008-10-23 17:51:00,64.86,64.86,64.81,64.86,1080699996.0
2008-10-23 17:52:00,64.87,64.98,64.85,64.97,1080699996.0
2008-10-23 17:53:00,64.98,65.0,64.9,64.92,1080699996.0
2008-10-23 17:54:00,64.93,64.94,64.87,64.92,1080699996.0
2008-10-23 17:55:00,64.91,64.95,64.89,64.91,1080699996.0
2008-10-23 17:56:00,64.9,64.92,64.87,64.9,1080699996.0
2008-10-23 17:57:00,64.92,64.94,64.91,64.91,1080699996.0
2008-10-23 17:58:00,64.89,64.95,64.89,64.92,1742299993.0
2008-10-23 17:59:00,64.93,64.94,64.9,64.94,1742299993.0
2008-10-23 18:00:00,64.93,64.93,64.85,64.89,1742299993.0
2008-10-23 18:01:00,64.9,64.93,64.78,64.92,1742299993.0
2008-10-23 18:02:00,64.93,64.93,64.84,64.865,1742299993.0
2008-10-23 18:03:00,64.85,64.85,64.74,64.76,1827100003.0
2008-10-23 18:04:00,64.75,64.78,64.72,64.73,1827100003.0
2008-10-23 18:05:00,64.72,64.73,64.58,64.61,1827100003.0
2008-10-23 18:06:00,64.6,64.63,64.58,64.62,1827100003.0
2008-10-23 18:07:00,64.625,64.625,64.59,64.59,1827100003.0
2008-10-23 18:08:00,64.58,64.595,64.545,64.555,1663699995.0
2008-10-23 18:09:00,64.565,64.565,64.45,64.45,1908700000.0
2008-10-23 18:10:00,64.46,64.5,64.41,64.5,2071499991.0
2008-10-23 18:11:00,64.49,64.53,64.49,64.52,2071499991.0
2008-10-23 18:12:00,64.53,64.53,64.42,64.43,2071499991.0
2008-10-23 18:13:00,64.42,64.44,64.4,64.43,2071499991.0
2008-10-23 18:14:00,64.42,64.43,64.42,64.42,2071499991.0
2008-10-23 18:15:00,64.43,64.48,64.41,64.44,2071499991.0
2008-10-23 18:16:00,64.45,64.46,64.4,64.4,2071499991.0
2008-10-23 18:17:00,64.41,64.41,64.29,64.3,2071499991.0
2008-10-23 18:18:00,64.29,64.4,64.29,64.33,2071499991.0
2008-10-23 18:19:00,64.32,64.32,64.24,64.25,2071499991.0
2008-10-23 18:20:00,64.24,64.27,64.18,64.18,2071499991.0
2008-10-23 18:21:00,64.17,64.17,64.05,64.11,2071499991.0
2008-10-23 18:22:00,64.1,64.13,64.08,64.09,2071499991.0
2008-10-23 18:23:00,64.1,64.1,64.02,64.05,2071499991.0
2008-10-23 18:24:00,64.04,64.04,63.84,63.86,2071499991.0
2008-10-23 18:25:00,63.87,64.0,63.85,64.0,2071499991.0
2008-10-23 18:26:00,63.99,63.99,63.87,63.92,2071499991.0
2008-10-23 18:27:00,63.93,64.1,63.92,64.1,2071499991.0
2008-10-23 18:28:00,64.11,64.16,63.96,63.97,2071499991.0
2008-10-23 18:29:00,63.98,64.03,63.85,63.86,2071499991.0
2008-10-23 18:30:00,63.87,63.93,63.76,63.85,2071499991.0
2008-10-23 18:31:00,63.86,64.02,63.85,64.02,2071499991.0
2008-10-23 18:32:00,64.01,64.05,63.94,64.05,2071499991.0
2008-10-23 18:33:00,64.04,64.05,63.98,64.02,2071499991.0
2008-10-23 18:34:00,64.01,64.06,63.94,64.03,2071499991.0
2008-10-23 18:35:00,64.02,64.12,63.98,64.11,2071499991.0
2008-10-23 18:36:00,64.12,64.13,64.06,64.07,2071499991.0
2008-10-23 18:37:00,64.06,64.06,63.91,63.98,2071499991.0
2008-10-23 18:38:00,63.99,64.02,63.96,63.96,2071499991.0
2008-10-23 18:39:00,63.97,64.02,63.95,63.96,2071499991.0
2008-10-23 18:40:00,63.95,63.96,63.86,63.89,2071499991.0
2008-10-23 18:41:00,63.88,63.89,63.78,63.78,2071499991.0
2008-10-23 18:42:00,63.77,63.84,63.74,63.83,2071499991.0
2008-10-23 18:43:00,63.84,63.98,63.82,63.92,2071499991.0
2008-10-23 18:44:00,63.93,64.02,63.93,64.0,2071499991.0
2008-10-23 18:45:00,64.03,64.08,64.0,64.08,2071499991.0
2008-10-23 18:46:00,64.07,64.17,64.06,64.17,2071499991.0
2008-10-23 18:47:00,64.18,64.22,64.16,64.19,2071499991.0
2008-10-23 18:48:00,64.2,64.21,64.15,64.15,2071499991.0
2008-10-23 18:49:00,64.14,64.16,64.05,64.07,2071499991.0
2008-10-23 18:50:00,64.075,64.095,64.05,64.09,2071499991.0
2008-10-23 18:51:00,64.07,64.2,64.07,64.2,1724100002.0
2008-10-23 18:52:00,64.19,64.2,64.11,64.11,1724100002.0
2008-10-23 18:53:00,64.1,64.12,63.99,64.0,1724100002.0
2008-10-23 18:54:00,64.01,64.08,64.01,64.07,1724100002.0
2008-10-23 18:55:00,64.06,64.08,64.03,64.04,1724100002.0
2008-10-23 18:56:00,64.03,64.09,64.02,64.05,1724100002.0
2008-10-23 18:57:00,64.06,64.06,64.02,64.03,1724100002.0
2008-10-23 18:58:00,64.02,64.02,63.95,63.95,1724100002.0
2008-10-23 18:59:00,63.94,63.94,63.86,63.88,1724100002.0
2008-10-23 19:00:00,63.87,64.08,63.85,63.9,1724100002.0
2008-10-23 19:01:00,63.91,64.0,63.91,64.0,1724100002.0
2008-10-23 19:02:00,63.99,64.1,63.91,63.92,1724100002.0
2008-10-23 19:03:00,63.91,63.91,63.81,63.82,1724100002.0
2008-10-23 19:04:00,63.81,64.01,63.81,63.98,1724100002.0
2008-10-23 19:05:00,63.97,63.97,63.85,63.85,1724100002.0
2008-10-23 19:06:00,63.84,63.95,63.8,63.92,1724100002.0
2008-10-23 19:07:00,63.93,64.05,63.92,64.03,1724100002.0
2008-10-23 19:08:00,64.04,64.05,63.85,63.87,1724100002.0
2008-10-23 19:09:00,63.86,64.17,63.86,64.16,1724100002.0
2008-10-23 19:10:00,64.15,64.15,63.95,64.02,1724100002.0
2008-10-23 19:11:00,64.03,64.08,64.02,64.02,1724100002.0
2008-10-23 19:12:00,64.0,64.07,63.97,63.98,1724100002.0
2008-10-23 19:13:00,63.99,64.03,63.97,63.97,1724100002.0
2008-10-23 19:14:00,63.995,64.055,63.97,64.055,1724100002.0
2008-10-23 19:15:00,64.03,64.13,64.03,64.12,954099985.0
2008-10-23 19:16:00,64.11,64.26,64.11,64.24,954099985.0
2008-10-23 19:17:00,64.23,64.35,64.22,64.25,954099985.0
2008-10-23 19:18:00,64.24,64.31,64.23,64.29,954099985.0
2008-10-23 19:19:00,64.3,64.3,64.19,64.25,954099985.0
2008-10-23 19:20:00,64.24,64.25,64.14,64.19,954099985.0
2008-10-23 19:21:00,64.18,64.24,64.14,64.24,954099985.0
2008-10-23 19:22:00,64.23,64.24,64.19,64.19,954099985.0
2008-10-23 19:23:00,64.2,64.215,64.185,64.2,954099985.0
2008-10-23 19:24:00,64.19,64.25,64.19,64.2,2110900000.0
2008-10-23 19:25:00,64.19,64.27,64.18,64.25,2110900000.0
2008-10-23 19:26:00,64.24,64.24,64.2,64.22,2110900000.0
2008-10-23 19:27:00,64.21,64.26,64.1,64.1,2110900000.0
2008-10-23 19:28:00,64.11,64.15,64.07,64.14,2110900000.0
2008-10-23 19:29:00,64.13,64.16,64.03,64.06,2110900000.0
2008-10-23 19:30:00,64.05,64.05,63.84,63.88,2110900000.0
2008-10-23 19:31:00,63.89,63.92,63.72,63.73,2110900000.0
2008-10-23 19:32:00,63.72,63.73,63.67,63.7,2110900000.0
2008-10-23 19:33:00,63.68,63.69,63.62,63.65,2110900000.0
2008-10-23 19:34:00,63.64,63.69,63.61,63.63,2110900000.0
2008-10-23 19:35:00,63.62,63.64,63.58,63.59,2110900000.0
2008-10-23 19:36:00,63.58,63.72,63.55,63.71,2110900000.0
2008-10-23 19:37:00,63.7,63.88,63.7,63.87,2110900000.0
2008-10-23 19:38:00,63.86,63.87,63.78,63.81,2110900000.0
2008-10-23 19:39:00,63.82,63.83,63.61,63.61,2110900000.0
2008-10-23 19:40:00,63.6,63.62,63.57,63.62,2110900000.0
2008-10-23 19:41:00,63.63,63.72,63.63,63.7,2110900000.0
2008-10-23 19:42:00,63.69,63.7,63.63,63.69,2110900000.0
2008-10-23 19:43:00,63.68,63.79,63.67,63.74,2110900000.0
2008-10-23 19:44:00,63.75,63.77,63.69,63.69,2110900000.0
2008-10-23 19:45:00,63.7,63.79,63.65,63.75,2110900000.0
2008-10-23 19:46:00,63.74,63.75,63.7,63.72,2110900000.0
2008-10-23 19:47:00,63.7,63.72,63.6,63.61,2110900000.0
2008-10-23 19:48:00,63.6,63.7,63.6,63.66,2110900000.0
2008-10-23 19:49:00,63.67,63.7,63.63,63.63,2110900000.0
2008-10-23 19:50:00,63.635,63.635,63.585,63.61,2110900000.0
2008-10-23 19:51:00,63.59,63.59,63.53,63.53,1528899998.0
2008-10-23 19:52:00,63.54,63.58,63.53,63.56,1528899998.0
2008-10-23 19:53:00,63.57,63.7,63.56,63.7,1528899998.0
2008-10-23 19:54:00,63.69,63.73,63.67,63.73,1528899998.0
2008-10-23 19:55:00,63.74,63.8,63.67,63.8,1528899998.0
2008-10-23 19:56:00,63.79,63.84,63.78,63.78,1528899998.0
2008-10-23 19:57:00,63.785,63.87,63.785,63.87,1528899998.0
2008-10-23 19:58:00,63.86,63.96,63.85,63.95,1514100007.0
2008-10-23 19:59:00,63.96,63.96,63.82,63.85,1514100007.0
2008-10-23 20:00:00,63.86,63.87,63.72,63.74,1514100007.0
2008-10-23 20:01:00,63.73,63.73,63.6,63.6,1514100007.0
2008-10-23 20:02:00,63.59,63.59,63.45,63.47,1514100007.0
2008-10-23 20:03:00,63.46,63.57,63.46,63.53,1514100007.0
2008-10-23 20:04:00,63.54,63.56,63.52,63.54,1514100007.0
2008-10-23 20:05:00,63.53,63.56,63.53,63.56,1514100007.0
2008-10-23 20:06:00,63.57,63.73,63.57,63.71,1514100007.0
2008-10-23 20:07:00,63.7,63.74,63.7,63.71,1514100007.0
2008-10-23 20:08:00,63.73,63.81,63.73,63.8,1514100007.0
2008-10-23 20:09:00,63.79,63.79,63.71,63.71,1514100007.0
2008-10-23 20:10:00,63.72,63.77,63.72,63.76,1514100007.0
2008-10-23 20:11:00,63.75,63.77,63.71,63.72,1514100007.0
2008-10-23 20:12:00,63.73,63.73,63.61,63.61,1514100007.0
2008-10-23 20:13:00,63.62,63.65,63.57,63.58,1514100007.0
2008-10-23 20:14:00,63.57,63.59,63.57,63.59,1514100007.0
2008-10-23 20:15:00,63.58,63.62,63.58,63.58,1514100007.0
2008-10-23 20:16:00,63.59,63.59,63.48,63.49,1514100007.0
2008-10-23 20:17:00,63.5,63.53,63.49,63.49,1514100007.0
2008-10-23 20:18:00,63.5,63.52,63.48,63.5,1514100007.0
2008-10-23 20:19:00,63.49,63.52,63.42,63.43,1514100007.0
2008-10-23 20:20:00,63.42,63.42,63.26,63.26,1514100007.0
2008-10-23 20:21:00,63.25,63.28,63.16,63.17,1514100007.0
2008-10-23 20:22:00,63.16,63.16,63.1,63.14,1514100007.0
2008-10-23 20:23:00,63.13,63.19,63.13,63.19,1514100007.0
2008-10-23 20:24:00,63.195,63.215,63.175,63.205,1514100007.0
2008-10-23 20:25:00,63.2,63.34,63.19,63.34,2134100000.0
2008-10-23 20:26:00,63.33,63.34,63.31,63.34,2134100000.0
2008-10-23 20:27:00,63.35,63.4,63.34,63.39,2134100000.0
2008-10-23 20:28:00,63.395,63.415,63.361,63.38,2134100000.0
2008-10-23 20:29:00,63.38,63.43,63.35,63.35,1677600007.0
2008-10-23 20:30:00,63.36,63.38,63.24,63.24,1677600007.0
2008-10-23 20:31:00,63.25,63.41,63.24,63.41,1677600007.0
2008-10-23 20:32:00,63.42,63.55,63.39,63.55,1677600007.0
2008-10-23 20:33:00,63.56,63.59,63.51,63.51,1677600007.0
2008-10-23 20:34:00,63.5,63.5,63.34,63.5,1677600007.0
2008-10-23 20:35:00,63.49,63.53,63.48,63.49,1677600007.0
2008-10-23 20:36:00,63.48,63.49,63.41,63.42,1677600007.0
2008-10-23 20:37:00,63.41,63.41,63.27,63.27,1677600007.0
2008-10-23 20:38:00,63.28,63.28,63.22,63.28,1677600007.0
2008-10-23 20:39:00,63.27,63.38,63.27,63.38,1677600007.0
2008-10-23 20:40:00,63.39,63.39,63.2,63.2,1677600007.0
2008-10-23 20:41:00,63.21,63.25,63.11,63.21,1677600007.0
2008-10-23 20:42:00,63.2,63.21,63.08,63.1,1677600007.0
2008-10-23 20:43:00,63.09,63.09,62.92,62.93,1677600007.0
2008-10-23 20:44:00,62.94,62.95,62.91,62.94,1677600007.0
2008-10-23 20:45:00,62.92,62.97,62.92,62.93,1677600007.0
2008-10-23 20:46:00,62.92,63.05,62.92,63.05,1677600007.0
2008-10-23 20:47:00,63.06,63.07,62.89,62.91,1677600007.0
2008-10-23 20:48:00,62.9,62.9,62.84,62.85,1677600007.0
2008-10-23 20:49:00,62.84,62.88,62.83,62.87,1677600007.0
2008-10-23 20:50:00,62.88,62.88,62.85,62.86,1677600007.0
2008-10-23 20:51:00,62.85,62.87,62.8,62.8,1677600007.0
2008-10-23 20:52:00,62.79,62.8,62.75,62.75,1677600007.0
2008-10-23 20:53:00,62.76,62.81,62.73,62.77,1677600007.0
2008-10-23 20:54:00,62.76,62.76,62.73,62.74,1677600007.0
2008-10-23 20:55:00,62.73,62.73,62.69,62.7,1677600007.0
2008-10-23 20:56:00,62.68,62.7,62.64,62.64,1677600007.0
2008-10-23 20:57:00,62.63,62.7,62.63,62.69,1677600007.0
2008-10-23 20:58:00,62.7,62.74,62.67,62.71,1677600007.0
2008-10-23 20:59:00,62.72,62.85,62.7,62.85,1677600007.0
2008-10-23 21:00:00,62.86,62.87,62.76,62.76,1677600007.0
2008-10-23 21:01:00,62.77,62.77,62.71,62.72,1677600007.0
2008-10-23 21:02:00,62.71,62.84,62.71,62.81,1677600007.0
2008-10-23 21:03:00,62.82,62.92,62.82,62.91,1677600007.0
2008-10-23 21:04:00,62.92,62.94,62.86,62.87,1677600007.0
2008-10-23 21:05:00,62.88,62.95,62.84,62.92,1677600007.0
2008-10-23 21:06:00,62.91,63.03,62.9,63.02,1677600007.0
2008-10-23 21:07:00,63.03,63.03,62.95,62.96,1677600007.0
2008-10-23 21:08:00,62.97,63.01,62.96,63.0,1677600007.0
2008-10-23 21:09:00,63.01,63.21,63.01,63.21,1677600007.0
2008-10-23 21:10:00,63.22,63.4,63.22,63.33,1677600007.0
2008-10-23 21:11:00,63.35,63.39,63.32,63.34,1677600007.0
2008-10-23 21:12:00,63.36,63.38,63.24,63.27,1677600007.0
2008-10-23 21:13:00,63.28,63.53,63.28,63.52,1677600007.0
2008-10-23 21:14:00,63.51,63.53,63.43,63.53,1677600007.0
2008-10-23 21:15:00,63.52,63.52,63.41,63.42,1677600007.0
2008-10-23 21:16:00,63.43,63.43,63.35,63.35,1677600007.0
2008-10-23 21:17:00,63.34,63.41,63.33,63.39,1677600007.0
2008-10-23 21:18:00,63.38,63.4,63.35,63.38,1677600007.0
2008-10-23 21:19:00,63.42,63.44,63.37,63.37,1677600007.0
2008-10-23 21:20:00,63.38,63.38,63.33,63.37,1677600007.0
2008-10-23 21:21:00,63.38,63.42,63.38,63.41,1677600007.0
2008-10-23 21:22:00,63.4,63.46,63.4,63.45,1677600007.0
2008-10-23 21:23:00,63.46,63.47,63.44,63.47,1677600007.0
2008-10-23 21:24:00,63.48,63.58,63.46,63.49,1677600007.0
2008-10-23 21:25:00,63.5,63.51,63.49,63.5,1677600007.0
2008-10-23 21:26:00,63.49,63.5,63.47,63.48,1677600007.0
2008-10-23 21:27:00,63.49,63.5,63.45,63.46,1677600007.0
2008-10-23 21:28:00,63.49,63.5,63.44,63.48,1677600007.0
2008-10-23 21:29:00,63.47,63.49,63.44,63.45,1677600007.0
2008-10-23 21:30:00,63.46,63.47,63.44,63.46,1677600007.0
2008-10-23 21:31:00,63.47,63.48,63.35,63.35,1677600007.0
2008-10-23 21:32:00,63.34,63.34,63.27,63.34,1677600007.0
2008-10-23 21:33:00,63.35,63.44,63.35,63.42,1677600007.0
2008-10-23 21:34:00,63.41,63.49,63.36,63.47,1677600007.0
2008-10-23 21:35:00,63.48,63.5,63.45,63.48,1677600007.0
2008-10-23 21:36:00,63.48,63.505,63.48,63.49,1677600007.0
2008-10-23 21:37:00,63.49,63.52,63.49,63.5,1528500002.0
2008-10-23 21:38:00,63.49,63.49,63.45,63.46,1528500002.0
2008-10-23 21:39:00,63.47,63.47,63.41,63.42,1528500002.0
2008-10-23 21:40:00,63.41,63.49,63.39,63.49,1528500002.0
2008-10-23 21:41:00,63.5,63.51,63.47,63.49,1528500002.0
2008-10-23 21:42:00,63.49,63.525,63.475,63.52,1512900001.0
2008-10-23 21:43:00,63.52,63.65,63.52,63.65,2092499989.0
2008-10-23 21:44:00,63.67,63.71,63.64,63.7,2092499989.0
2008-10-23 21:45:00,63.71,63.87,63.71,63.84,2092499989.0
2008-10-23 21:46:00,63.85,64.03,63.85,64.03,2092499989.0
2008-10-23 21:47:00,64.02,64.05,64.01,64.04,2092499989.0
2008-10-23 21:48:00,64.03,64.05,63.95,64.02,2092499989.0
2008-10-23 21:49:00,64.01,64.1,64.01,64.1,2092499989.0
2008-10-23 21:50:00,64.115,64.235,64.09,64.2,2092499989.0
2008-10-23 21:51:00,64.2,64.22,64.11,64.11,1895699996.0
2008-10-23 21:52:00,64.17,64.2,64.14,64.18,1895699996.0
2008-10-23 21:53:00,64.18,64.2,64.141,64.175,1765400004.0
2008-10-23 21:54:00,64.17,64.17,64.03,64.03,1706399989.0
2008-10-23 21:55:00,64.04,64.04,63.97,64.03,1706399989.0
2008-10-23 21:56:00,64.04,64.22,64.04,64.22,1706399989.0
2008-10-23 21:57:00,64.24,64.24,64.185,64.21,1706399989.0
2008-10-23 21:58:00,64.21,64.44,64.19,64.43,1548699988.0
2008-10-23 21:59:00,64.45,64.58,64.45,64.47,1548699988.0
2008-10-23 22:00:00,64.51,64.65,64.51,64.64,1548699988.0
2008-10-23 22:01:00,64.675,64.72,64.59,64.59,1548699988.0
2008-10-23 22:02:00,64.59,64.655,64.58,64.63,1538199978.0
2008-10-23 22:03:00,64.61,64.77,64.61,64.67,1740500004.0
2008-10-23 22:04:00,64.66,64.69,64.64,64.69,1740500004.0
2008-10-23 22:05:00,64.68,64.745,64.66,64.71,1740500004.0
2008-10-23 22:06:00,64.7,64.7,64.581,64.615,1695399998.0
2008-10-23 22:07:00,64.6,64.69,64.59,64.66,847199997.0
2008-10-23 22:08:00,64.655,64.675,64.615,64.665,847199997.0
2008-10-23 22:09:00,64.65,64.665,64.631,64.645,1139699993.0
2008-10-23 22:10:00,64.645,64.75,64.64,64.745,1261099995.0
2008-10-23 22:11:00,64.75,64.92,64.69,64.92,2007299996.0
2008-10-23 22:12:00,64.94,65.13,64.92,65.05,2007299996.0
2008-10-23 22:13:00,65.065,65.07,65.015,65.05,2007299996.0
2008-10-23 22:14:00,65.05,65.2,65.03,65.15,1703199999.0
2008-10-23 22:15:00,65.13,65.285,65.13,65.26,1703199999.0
2008-10-23 22:16:00,65.26,65.27,65.18,65.2,1930400014.0
2008-10-23 22:17:00,65.19,65.22,65.16,65.22,1930400014.0
2008-10-23 22:18:00,65.225,65.225,65.101,65.101,1930400014.0
2008-10-23 22:19:00,65.08,65.22,65.06,65.22,2002200016.0
2008-10-23 22:20:00,65.2,65.315,65.2,65.31,2002200016.0
2008-10-23 22:21:00,65.32,65.45,65.32,65.39,1927900023.0
2008-10-23 22:22:00,65.435,65.5,65.36,65.36,1927900023.0
2008-10-23 22:23:00,65.35,65.41,65.29,65.29,1605999999.0
2008-10-23 22:24:00,65.28,65.36,65.28,65.33,1605999999.0
2008-10-23 22:25:00,65.335,65.39,65.325,65.355,1605999999.0
2008-10-23 22:26:00,65.38,65.415,65.295,65.3,1457700006.0
2008-10-23 22:27:00,65.3,65.355,65.26,65.265,1530500000.0
2008-10-23 22:28:00,65.275,65.305,65.205,65.255,917499997.0
2008-10-23 22:29:00,65.18,65.22,65.15,65.19,784700000.0
2008-10-23 22:30:00,65.2,65.245,65.16,65.205,784700000.0
2008-10-23 22:31:00,65.205,65.215,65.151,65.195,1491400000.0
2008-10-23 22:32:00,65.19,65.2,65.155,65.17,1052700003.0
2008-10-23 22:33:00,65.175,65.175,65.131,65.151,975599990.0
2008-10-23 22:34:00,65.151,65.151,65.151,65.151,85200001.0
2008-10-23 22:35:00,65.151,65.155,65.151,65.155,265700003.0
2008-10-23 22:36:00,65.151,65.151,65.151,65.151,465800008.0
2008-10-23 22:37:00,65.151,65.151,65.115,65.14,1416799981.0
2008-10-23 22:38:00,65.15,65.15,65.085,65.085,1322900008.0
2008-10-23 22:39:00,65.075,65.1,65.075,65.09,449099999.0
2008-10-23 22:40:00,65.085,65.125,65.071,65.125,932199990.0
2008-10-23 22:41:00,65.12,65.165,65.095,65.125,1417300019.0
2008-10-23 22:42:00,65.135,65.135,65.075,65.09,1716699993.0
2008-10-23 22:43:00,65.09,65.09,65.03,65.07,1583599992.0
2008-10-23 22:44:00,65.06,65.065,65.045,65.06,429700004.0
2008-10-23 22:45:00,65.055,65.07,65.04,65.04,779099991.0
2008-10-23 22:46:00,65.055,65.06,65.025,65.035,891199988.0
2008-10-23 22:47:00,65.05,65.08,65.02,65.025,2050900016.0
2008-10-23 22:48:00,65.035,65.06,65.02,65.05,1159500013.0
2008-10-23 22:49:00,65.055,65.065,65.025,65.05,964699998.0
2008-10-23 22:50:00,65.05,65.05,65.021,65.03,405100004.0
2008-10-23 22:51:00,65.03,65.035,65.021,65.03,235799999.0
2008-10-23 22:52:00,65.025,65.06,65.005,65.05,949199995.0
2008-10-23 22:53:00,65.05,65.05,65.03,65.045,1121100016.0
2008-10-23 22:54:00,65.045,65.05,65.01,65.01,978699997.0
2008-10-23 22:55:00,64.995,65.005,64.921,64.935,1185300012.0
2008-10-23 22:56:00,64.921,64.975,64.921,64.975,666499996.0
2008-10-23 22:57:00,64.98,65.0,64.98,64.99,1242400006.0
2008-10-23 22:58:00,64.98,65.11,64.98,65.105,1617499988.0
2008-10-23 22:59:00,65.13,65.15,65.12,65.13,11000000.0
2008-10-23 23:00:00,65.14,65.14,65.14,65.14,11000000.0
2008-10-23 23:01:00,65.112,65.229,65.112,65.205,1417400020.0
2008-10-23 23:02:00,65.193,65.235,65.158,65.208,2115200019.0
2008-10-23 23:03:00,65.21,65.45,65.21,65.32,75100000.0
2008-10-23 23:04:00,65.275,65.32,65.24,65.32,75100000.0
2008-10-23 23:05:00,65.32,65.365,65.31,65.365,508899994.0
2008-10-23 23:06:00,65.36,65.425,65.36,65.42,1082499995.0
2008-10-23 23:07:00,65.44,65.64,65.44,65.64,1440099988.0
2008-10-23 23:08:00,65.65,65.69,65.64,65.66,1440099988.0
2008-10-23 23:09:00,65.67,65.9,65.65,65.9,1440099988.0
2008-10-23 23:10:00,65.91,65.92,65.86,65.87,1440099988.0
2008-10-23 23:11:00,65.86,65.87,65.84,65.86,1440099988.0
2008-10-23 23:12:00,65.84,65.86,65.825,65.85,1440099988.0
2008-10-23 23:13:00,65.88,66.1,65.88,66.1,1969999995.0
2008-10-23 23:14:00,66.08,66.15,66.03,66.06,1969999995.0
2008-10-23 23:15:00,66.05,66.05,65.98,66.0,1969999995.0
2008-10-23 23:16:00,66.01,66.05,65.91,65.94,1969999995.0
2008-10-23 23:17:00,65.93,66.02,65.91,66.0,1969999995.0
2008-10-23 23:18:00,66.01,66.01,65.94,65.98,1969999995.0
2008-10-23 23:19:00,65.99,65.99,65.93,65.94,1969999995.0
2008-10-23 23:20:00,65.95,65.99,65.93,65.98,1969999995.0
2008-10-23 23:21:00,65.97,65.97,65.89,65.9,1969999995.0
2008-10-23 23:22:00,65.89,65.9,65.871,65.88,1969999995.0
2008-10-23 23:23:00,65.871,65.875,65.871,65.871,1212400010.0
2008-10-23 23:24:00,65.871,65.875,65.871,65.871,530699999.0
2008-10-23 23:25:00,65.871,65.871,65.871,65.871,545799999.0
2008-10-23 23:26:00,65.871,65.871,65.825,65.835,1264100023.0
2008-10-23 23:27:00,65.86,65.88,65.85,65.86,644599999.0
2008-10-23 23:28:00,65.85,65.85,65.81,65.83,644599999.0
2008-10-23 23:29:00,65.811,65.811,65.735,65.765,644599999.0
2008-10-23 23:30:00,65.775,65.8,65.765,65.765,1802800014.0
2008-10-23 23:31:00,65.765,65.765,65.721,65.721,795599988.0
2008-10-23 23:32:00,65.721,65.721,65.721,65.721,1118599986.0
2008-10-23 23:33:00,65.725,65.76,65.721,65.745,2021400016.0
2008-10-23 23:34:00,65.725,65.76,65.715,65.76,1679999969.0
2008-10-23 23:35:00,65.765,65.8,65.76,65.775,544299998.0
2008-10-23 23:36:00,65.76,65.76,65.76,65.76,123599998.0
2008-10-23 23:37:00,65.785,65.81,65.785,65.81,811700005.0
2008-10-23 23:38:00,65.82,65.83,65.81,65.82,902900005.0
2008-10-23 23:39:00,65.81,65.84,65.805,65.84,729200004.0
2008-10-23 23:40:00,65.835,65.87,65.83,65.87,1995899997.0
2008-10-23 23:41:00,65.9,65.94,65.89,65.94,1833400008.0
2008-10-23 23:42:00,65.92,65.94,65.91,65.92,1833400008.0
2008-10-23 23:43:00,65.93,66.08,65.93,66.08,1833400008.0
2008-10-23 23:44:00,66.06,66.08,66.05,66.07,1833400008.0
2008-10-23 23:45:00,66.07,66.145,66.07,66.145,1107900004.0
2008-10-23 23:46:00,66.15,66.16,66.121,66.121,1632099997.0
2008-10-23 23:47:00,66.09,66.11,66.07,66.1,1593599995.0
2008-10-23 23:48:00,66.09,66.12,66.08,66.12,1593599995.0
2008-10-23 23:49:00,66.11,66.13,66.11,66.12,1593599995.0
2008-10-23 23:50:00,66.105,66.115,66.085,66.115,1593599995.0
2008-10-23 23:51:00,66.115,66.12,66.105,66.11,806900004.0
2008-10-23 23:52:00,66.12,66.15,66.09,66.13,1246899998.0
2008-10-23 23:53:00,66.12,66.14,66.11,66.11,1246899998.0
2008-10-23 23:54:00,66.11,66.12,66.101,66.101,547499999.0
2008-10-23 23:55:00,66.101,66.101,66.101,66.101,656100000.0
2008-10-23 23:56:00,66.101,66.101,66.101,66.101,1337100003.0
2008-10-23 23:57:00,66.045,66.045,66.001,66.001,432000005.0
2008-10-23 23:58:00,66.001,66.03,66.001,66.001,1673900004.0
2008-10-23 23:59:00,66.001,66.015,66.001,66.001,702899990.0
2008-10-24 00:00:00,66.01,66.01,65.94,65.96,1524400015.0
2008-10-24 00:01:00,65.945,65.97,65.931,65.931,1524400015.0
2008-10-24 00:02:00,65.931,65.931,65.88,65.91,681200005.0
2008-10-24 00:03:00,65.895,65.9,65.84,65.87,1827500027.0
2008-10-24 00:04:00,65.87,65.87,65.821,65.84,543000001.0
2008-10-24 00:05:00,65.84,65.86,65.835,65.85,1027800004.0
2008-10-24 00:06:00,65.85,65.85,65.825,65.84,251599997.0
2008-10-24 00:07:00,65.84,65.85,65.84,65.85,463200001.0
2008-10-24 00:08:00,65.84,65.84,65.84,65.84,299300002.0
2008-10-24 00:09:00,65.82,65.85,65.82,65.84,488900009.0
2008-10-24 00:10:00,65.855,65.875,65.845,65.86,432700001.0
2008-10-24 00:11:00,65.86,65.88,65.86,65.88,232899992.0
2008-10-24 00:12:00,65.88,65.88,65.831,65.85,794100002.0
2008-10-24 00:13:00,65.85,65.85,65.831,65.831,485399994.0
2008-10-24 00:14:00,65.831,65.84,65.831,65.831,371299997.0
2008-10-24 00:15:00,65.835,65.87,65.835,65.845,1332899993.0
2008-10-24 00:16:00,65.85,65.945,65.85,65.945,2073200008.0
2008-10-24 00:17:00,65.955,65.955,65.92,65.935,768499997.0
2008-10-24 00:18:00,65.94,65.95,65.92,65.92,309500008.0
2008-10-24 00:19:00,65.91,65.935,65.91,65.935,309500008.0
2008-10-24 00:20:00,65.925,65.935,65.895,65.91,1391999994.0
2008-10-24 00:21:00,65.91,65.925,65.881,65.925,2025100001.0
2008-10-24 00:22:00,65.93,65.935,65.93,65.935,165300003.0
2008-10-24 00:23:00,65.92,65.925,65.881,65.881,852800003.0
2008-10-24 00:24:00,65.881,65.881,65.8,65.8,553500001.0
2008-10-24 00:25:00,65.81,65.81,65.78,65.79,937399984.0
2008-10-24 00:26:00,65.78,65.78,65.74,65.765,937399984.0
2008-10-24 00:27:00,65.77,65.77,65.74,65.74,1182100003.0
2008-10-24 00:28:00,65.735,65.76,65.705,65.705,1182100003.0
2008-10-24 00:29:00,65.715,65.715,65.695,65.71,660400004.0
2008-10-24 00:30:00,65.71,65.71,65.61,65.64,1782799999.0
2008-10-24 00:31:00,65.64,65.64,65.62,65.62,1295899977.0
2008-10-24 00:32:00,65.62,65.62,65.565,65.6,999800002.0
2008-10-24 00:33:00,65.6,65.6,65.5,65.51,1846500007.0
2008-10-24 00:34:00,65.51,65.51,65.35,65.35,1554400007.0
2008-10-24 00:35:00,65.36,65.36,65.2,65.22,1554400007.0
2008-10-24 00:36:00,65.21,65.21,65.09,65.15,1554400007.0
2008-10-24 00:37:00,65.155,65.23,65.111,65.185,1554400007.0
2008-10-24 00:38:00,65.18,65.42,65.18,65.42,2085399989.0
2008-10-24 00:39:00,65.43,65.47,65.31,65.33,2085399989.0
2008-10-24 00:40:00,65.34,65.375,65.305,65.345,2085399989.0
2008-10-24 00:41:00,65.33,65.33,65.301,65.301,1338000010.0
2008-10-24 00:42:00,65.28,65.28,65.17,65.17,1987199991.0
2008-10-24 00:43:00,65.16,65.16,65.05,65.05,1987199991.0
2008-10-24 00:44:00,65.03,65.08,64.95,65.05,1987199991.0
2008-10-24 00:45:00,65.06,65.08,64.95,64.97,1987199991.0
2008-10-24 00:46:00,64.98,64.99,64.82,64.87,1987199991.0
2008-10-24 00:47:00,64.88,64.89,64.79,64.84,1987199991.0
2008-10-24 00:48:00,64.85,64.99,64.85,64.99,1987199991.0
2008-10-24 00:49:00,65.0,65.02,64.99,65.02,1987199991.0
2008-10-24 00:50:00,65.03,65.13,65.02,65.13,1987199991.0
2008-10-24 00:51:00,65.14,65.22,65.12,65.22,1987199991.0
2008-10-24 00:52:00,65.21,65.21,65.16,65.17,1987199991.0
2008-10-24 00:53:00,65.22,65.22,65.13,65.17,1987199991.0
2008-10-24 00:54:00,65.16,65.25,65.13,65.24,1987199991.0
2008-10-24 00:55:00,65.25,65.25,65.2,65.215,1987199991.0
2008-10-24 00:56:00,65.25,65.4,65.25,65.38,2080000003.0
2008-10-24 00:57:00,65.385,65.385,65.341,65.341,2080000003.0
2008-10-24 00:58:00,65.36,65.36,65.31,65.34,1844399995.0
2008-10-24 00:59:00,65.35,65.37,65.34,65.36,1844399995.0
2008-10-24 01:00:00,65.37,65.39,65.32,65.33,1844399995.0
2008-10-24 01:01:00,65.34,65.43,65.34,65.41,1844399995.0
2008-10-24 01:02:00,65.4,65.45,65.39,65.41,1844399995.0
2008-10-24 01:03:00,65.42,65.45,65.38,65.45,1844399995.0
2008-10-24 01:04:00,65.44,65.45,65.42,65.44,1844399995.0
2008-10-24 01:05:00,65.43,65.43,65.38,65.38,1844399995.0
2008-10-24 01:06:00,65.37,65.45,65.33,65.45,1844399995.0
2008-10-24 01:07:00,65.44,65.47,65.43,65.47,1844399995.0
2008-10-24 01:08:00,65.46,65.51,65.44,65.5,1844399995.0
2008-10-24 01:09:00,65.51,65.52,65.49,65.49,1844399995.0
2008-10-24 01:10:00,65.47,65.48,65.455,65.465,1844399995.0
2008-10-24 01:11:00,65.47,65.48,65.43,65.47,1552200027.0
2008-10-24 01:12:00,65.48,65.51,65.46,65.49,1552200027.0
2008-10-24 01:13:00,65.5,65.53,65.49,65.53,1552200027.0
2008-10-24 01:14:00,65.52,65.59,65.52,65.58,1552200027.0
2008-10-24 01:15:00,65.59,65.65,65.58,65.65,1552200027.0
2008-10-24 01:16:00,65.66,65.76,65.65,65.75,1552200027.0
2008-10-24 01:17:00,65.74,65.76,65.69,65.72,1552200027.0
2008-10-24 01:18:00,65.7,65.72,65.69,65.7,1552200027.0
2008-10-24 01:19:00,65.71,65.79,65.7,65.78,1552200027.0
2008-10-24 01:20:00,65.77,65.78,65.74,65.76,1552200027.0
2008-10-24 01:21:00,65.77,65.78,65.75,65.75,1552200027.0
2008-10-24 01:22:00,65.74,65.75,65.71,65.71,1552200027.0
2008-10-24 01:23:00,65.7,65.71,65.52,65.52,1552200027.0
2008-10-24 01:24:00,65.51,65.52,65.37,65.38,1552200027.0
2008-10-24 01:25:00,65.39,65.42,65.34,65.39,1552200027.0
2008-10-24 01:26:00,65.4,65.51,65.39,65.51,1552200027.0
2008-10-24 01:27:00,65.48,65.485,65.46,65.485,1552200027.0
2008-10-24 01:28:00,65.49,65.49,65.43,65.45,2009099991.0
2008-10-24 01:29:00,65.44,65.46,65.39,65.46,2009099991.0
2008-10-24 01:30:00,65.47,65.48,65.37,65.37,2009099991.0
2008-10-24 01:31:00,65.38,65.44,65.36,65.44,2009099991.0
2008-10-24 01:32:00,65.461,65.48,65.45,65.48,2009099991.0
2008-10-24 01:33:00,65.48,65.49,65.44,65.47,544499996.0
2008-10-24 01:34:00,65.45,65.45,65.421,65.421,544499996.0
2008-10-24 01:35:00,65.42,65.42,65.31,65.35,2057499999.0
2008-10-24 01:36:00,65.36,65.36,65.28,65.31,2057499999.0
2008-10-24 01:37:00,65.3,65.3,65.19,65.23,2057499999.0
2008-10-24 01:38:00,65.24,65.26,65.19,65.21,2057499999.0
2008-10-24 01:39:00,65.22,65.35,65.22,65.35,2057499999.0
2008-10-24 01:40:00,65.34,65.36,65.315,65.315,2057499999.0
2008-10-24 01:41:00,65.34,65.42,65.33,65.4,2121499995.0
2008-10-24 01:42:00,65.38,65.455,65.38,65.415,2121499995.0
2008-10-24 01:43:00,65.415,65.415,65.36,65.365,1185199995.0
2008-10-24 01:44:00,65.39,65.41,65.27,65.29,1160499983.0
2008-10-24 01:45:00,65.28,65.315,65.275,65.305,1160499983.0
2008-10-24 01:46:00,65.305,65.315,65.275,65.28,1273299999.0
2008-10-24 01:47:00,65.28,65.28,65.231,65.25,1470800011.0
2008-10-24 01:48:00,65.24,65.25,65.23,65.24,1473400005.0
2008-10-24 01:49:00,65.23,65.25,65.22,65.23,1473400005.0
2008-10-24 01:50:00,65.22,65.33,65.22,65.33,1473400005.0
2008-10-24 01:51:00,65.32,65.4,65.31,65.36,1473400005.0
2008-10-24 01:52:00,65.365,65.365,65.33,65.35,1473400005.0
2008-10-24 01:53:00,65.34,65.34,65.27,65.27,964600007.0
2008-10-24 01:54:00,65.321,65.321,65.255,65.255,840400001.0
2008-10-24 01:55:00,65.25,65.25,65.205,65.225,1184700008.0
2008-10-24 01:56:00,65.235,65.29,65.235,65.28,1799299994.0
2008-10-24 01:57:00,65.275,65.295,65.26,65.26,1397099998.0
2008-10-24 01:58:00,65.27,65.31,65.27,65.29,1550899999.0
2008-10-24 01:59:00,65.275,65.295,65.27,65.295,1550899999.0
2008-10-24 02:00:00,65.3,65.3,65.28,65.28,1246799992.0
2008-10-24 02:01:00,65.27,65.27,65.2,65.2,1246799992.0
2008-10-24 02:02:00,65.19,65.2,65.18,65.2,1246799992.0
2008-10-24 02:03:00,65.21,65.21,65.17,65.17,1246799992.0
2008-10-24 02:04:00,65.16,65.16,65.13,65.13,1246799992.0
2008-10-24 02:05:00,65.14,65.17,65.11,65.17,1246799992.0
2008-10-24 02:06:00,65.18,65.19,65.14,65.15,1246799992.0
2008-10-24 02:07:00,65.16,65.17,65.14,65.15,1246799992.0
2008-10-24 02:08:00,65.13,65.15,65.1,65.14,1246799992.0
2008-10-24 02:09:00,65.13,65.13,65.11,65.11,1246799992.0
2008-10-24 02:10:00,65.1,65.12,65.1,65.1,1246799992.0
2008-10-24 02:11:00,65.11,65.15,65.11,65.13,1246799992.0
2008-10-24 02:12:00,65.13,65.13,65.105,65.115,1246799992.0
2008-10-24 02:13:00,65.12,65.125,65.095,65.11,1480200007.0
2008-10-24 02:14:00,65.11,65.12,65.071,65.071,1702300018.0
2008-10-24 02:15:00,65.07,65.08,65.01,65.02,360400004.0
2008-10-24 02:16:00,65.01,65.02,64.9,64.91,360400004.0
2008-10-24 02:17:00,64.9,64.9,64.81,64.83,360400004.0
2008-10-24 02:18:00,64.82,64.85,64.75,64.75,360400004.0
2008-10-24 02:19:00,64.73,64.73,64.61,64.66,360400004.0
2008-10-24 02:20:00,64.65,64.72,64.64,64.71,360400004.0
2008-10-24 02:21:00,64.72,64.76,64.7,64.76,360400004.0
2008-10-24 02:22:00,64.77,64.83,64.77,64.83,360400004.0
2008-10-24 02:23:00,64.84,64.91,64.84,64.88,360400004.0
2008-10-24 02:24:00,64.89,64.89,64.81,64.81,360400004.0
2008-10-24 02:25:00,64.82,64.83,64.77,64.82,360400004.0
2008-10-24 02:26:00,64.825,64.825,64.81,64.815,360400004.0
2008-10-24 02:27:00,64.81,64.84,64.79,64.8,1912000015.0
2008-10-24 02:28:00,64.79,64.8,64.71,64.71,1912000015.0
2008-10-24 02:29:00,64.7,64.72,64.67,64.67,1912000015.0
2008-10-24 02:30:00,64.68,64.69,64.57,64.58,1912000015.0
2008-10-24 02:31:00,64.57,64.58,64.53,64.53,1912000015.0
2008-10-24 02:32:00,64.54,64.55,64.44,64.5,1912000015.0
2008-10-24 02:33:00,64.49,64.53,64.47,64.5,1912000015.0
2008-10-24 02:34:00,64.51,64.53,64.48,64.48,1912000015.0
2008-10-24 02:35:00,64.49,64.53,64.49,64.49,1912000015.0
2008-10-24 02:36:00,64.5,64.6,64.49,64.59,1912000015.0
2008-10-24 02:37:00,64.6,64.67,64.59,64.67,1912000015.0
2008-10-24 02:38:00,64.66,64.68,64.63,64.64,1912000015.0
2008-10-24 02:39:00,64.65,64.66,64.6,64.64,1912000015.0
2008-10-24 02:40:00,64.63,64.64,64.6,64.61,1912000015.0
2008-10-24 02:41:00,64.6,64.63,64.55,64.55,1912000015.0
2008-10-24 02:42:00,64.56,64.57,64.51,64.53,1912000015.0
2008-10-24 02:43:00,64.52,64.53,64.48,64.52,1912000015.0
2008-10-24 02:44:00,64.53,64.55,64.52,64.53,1912000015.0
2008-10-24 02:45:00,64.55,64.55,64.52,64.54,1912000015.0
2008-10-24 02:46:00,64.53,64.55,64.44,64.44,1912000015.0
2008-10-24 02:47:00,64.45,64.48,64.44,64.44,1912000015.0
2008-10-24 02:48:00,64.45,64.47,64.42,64.42,1912000015.0
2008-10-24 02:49:00,64.41,64.44,64.4,64.43,1912000015.0
2008-10-24 02:50:00,64.44,64.45,64.26,64.29,1912000015.0
2008-10-24 02:51:00,64.3,64.33,64.28,64.32,1912000015.0
2008-10-24 02:52:00,64.33,64.36,64.33,64.36,1912000015.0
2008-10-24 02:53:00,64.37,64.41,64.37,64.41,1912000015.0
2008-10-24 02:54:00,64.4,64.46,64.4,64.44,1912000015.0
2008-10-24 02:55:00,64.45,64.53,64.42,64.51,1912000015.0
2008-10-24 02:56:00,64.52,64.54,64.46,64.46,1912000015.0
2008-10-24 02:57:00,64.45,64.48,64.39,64.42,1912000015.0
2008-10-24 02:58:00,64.43,64.43,64.39,64.39,1912000015.0
2008-10-24 02:59:00,64.38,64.43,64.37,64.38,1912000015.0
2008-10-24 03:00:00,64.37,64.37,64.33,64.33,1912000015.0
2008-10-24 03:01:00,64.34,64.34,64.29,64.32,1912000015.0
2008-10-24 03:02:00,64.33,64.47,64.33,64.43,1912000015.0
2008-10-24 03:03:00,64.42,64.49,64.39,64.47,1912000015.0
2008-10-24 03:04:00,64.48,64.49,64.44,64.44,1912000015.0
2008-10-24 03:05:00,64.46,64.47,64.42,64.47,1912000015.0
2008-10-24 03:06:00,64.46,64.48,64.44,64.44,1912000015.0
2008-10-24 03:07:00,64.405,64.45,64.385,64.435,1912000015.0
2008-10-24 03:08:00,64.44,64.54,64.44,64.54,932700005.0
2008-10-24 03:09:00,64.53,64.61,64.52,64.56,932700005.0
2008-10-24 03:10:00,64.57,64.62,64.55,64.62,932700005.0
2008-10-24 03:11:00,64.61,64.64,64.6,64.63,932700005.0
2008-10-24 03:12:00,64.62,64.62,64.48,64.51,932700005.0
2008-10-24 03:13:00,64.5,64.52,64.49,64.5,932700005.0
2008-10-24 03:14:00,64.49,64.52,64.45,64.45,932700005.0
2008-10-24 03:15:00,64.43,64.5,64.43,64.5,932700005.0
2008-10-24 03:16:00,64.49,64.5,64.44,64.46,932700005.0
2008-10-24 03:17:00,64.47,64.52,64.46,64.51,932700005.0
2008-10-24 03:18:00,64.5,64.54,64.49,64.5,932700005.0
2008-10-24 03:19:00,64.51,64.52,64.49,64.49,932700005.0
2008-10-24 03:20:00,64.48,64.5,64.42,64.42,932700005.0
2008-10-24 03:21:00,64.43,64.45,64.35,64.37,932700005.0
2008-10-24 03:22:00,64.36,64.37,64.27,64.31,932700005.0
2008-10-24 03:23:00,64.3,64.32,64.25,64.28,932700005.0
2008-10-24 03:24:00,64.29,64.3,64.26,64.3,932700005.0
2008-10-24 03:25:00,64.29,64.3,64.24,64.24,932700005.0
2008-10-24 03:26:00,64.23,64.27,64.23,64.27,932700005.0
2008-10-24 03:27:00,64.28,64.31,64.27,64.3,932700005.0
2008-10-24 03:28:00,64.31,64.36,64.31,64.36,932700005.0
2008-10-24 03:29:00,64.37,64.37,64.31,64.31,932700005.0
2008-10-24 03:30:00,64.3,64.35,64.3,64.35,932700005.0
2008-10-24 03:31:00,64.36,64.38,64.32,64.33,932700005.0
2008-10-24 03:32:00,64.32,64.33,64.28,64.3,932700005.0
2008-10-24 03:33:00,64.29,64.32,64.29,64.3,932700005.0
2008-10-24 03:34:00,64.31,64.32,64.29,64.3,932700005.0
2008-10-24 03:35:00,64.29,64.3,64.27,64.29,932700005.0
2008-10-24 03:36:00,64.3,64.31,64.28,64.3,932700005.0
2008-10-24 03:37:00,64.31,64.31,64.27,64.27,932700005.0
2008-10-24 03:38:00,64.26,64.28,64.22,64.22,932700005.0
2008-10-24 03:39:00,64.22,64.25,64.22,64.25,932700005.0
2008-10-24 03:40:00,64.24,64.28,64.24,64.25,1762600003.0
2008-10-24 03:41:00,64.245,64.26,64.215,64.225,1762600003.0
2008-10-24 03:42:00,64.225,64.23,64.21,64.215,1855799989.0
2008-10-24 03:43:00,64.23,64.27,64.2,64.25,1123099999.0
2008-10-24 03:44:00,64.245,64.27,64.245,64.27,1123099999.0
2008-10-24 03:45:00,64.27,64.315,64.27,64.29,2072099999.0
2008-10-24 03:46:00,64.3,64.32,64.29,64.31,1922400008.0
2008-10-24 03:47:00,64.3,64.31,64.24,64.25,1922400008.0
2008-10-24 03:48:00,64.24,64.28,64.19,64.19,1922400008.0
2008-10-24 03:49:00,64.2,64.2,64.02,64.02,1922400008.0
2008-10-24 03:50:00,64.03,64.04,63.72,63.73,1922400008.0
2008-10-24 03:51:00,63.77,63.93,63.75,63.92,1922400008.0
2008-10-24 03:52:00,63.93,64.11,63.93,64.1,1922400008.0
2008-10-24 03:53:00,64.09,64.09,63.74,63.74,1922400008.0
2008-10-24 03:54:00,63.72,63.76,63.64,63.74,1922400008.0
2008-10-24 03:55:00,63.77,63.81,63.73,63.79,1922400008.0
2008-10-24 03:56:00,63.78,63.79,63.7,63.71,1922400008.0
2008-10-24 03:57:00,63.7,63.74,63.7,63.73,1922400008.0
2008-10-24 03:58:00,63.74,63.75,63.63,63.63,1922400008.0
2008-10-24 03:59:00,63.66,63.67,63.5,63.51,1922400008.0
2008-10-24 04:00:00,63.5,63.62,63.5,63.56,1922400008.0
2008-10-24 04:01:00,63.55,63.6,63.39,63.44,1922400008.0
2008-10-24 04:02:00,63.42,63.49,63.39,63.48,1922400008.0
2008-10-24 04:03:00,63.49,63.51,63.44,63.5,1922400008.0
2008-10-24 04:04:00,63.505,63.56,63.471,63.545,1922400008.0
2008-10-24 04:05:00,63.55,63.59,63.55,63.58,1430399998.0
2008-10-24 04:06:00,63.57,63.59,63.57,63.58,1430399998.0
2008-10-24 04:07:00,63.57,63.62,63.56,63.59,1430399998.0
2008-10-24 04:08:00,63.58,63.59,63.52,63.54,1430399998.0
2008-10-24 04:09:00,63.55,63.57,63.54,63.56,1430399998.0
2008-10-24 04:10:00,63.57,63.64,63.57,63.615,1430399998.0
2008-10-24 04:11:00,63.63,63.68,63.63,63.66,1728399998.0
2008-10-24 04:12:00,63.65,63.72,63.64,63.71,1728399998.0
2008-10-24 04:13:00,63.7,63.71,63.68,63.68,1728399998.0
2008-10-24 04:14:00,63.67,63.7,63.65,63.69,1728399998.0
2008-10-24 04:15:00,63.7,63.7,63.6,63.62,1728399998.0
2008-10-24 04:16:00,63.61,63.62,63.54,63.56,1728399998.0
2008-10-24 04:17:00,63.555,63.56,63.465,63.465,1728399998.0
2008-10-24 04:18:00,63.46,63.47,63.35,63.39,1998200008.0
2008-10-24 04:19:00,63.4,63.45,63.3,63.42,1998200008.0
2008-10-24 04:20:00,63.41,63.46,63.4,63.44,1998200008.0
2008-10-24 04:21:00,63.43,63.54,63.43,63.51,1998200008.0
2008-10-24 04:22:00,63.5,63.54,63.49,63.53,1998200008.0
2008-10-24 04:23:00,63.53,63.53,63.501,63.505,1998200008.0
2008-10-24 04:24:00,63.5,63.57,63.49,63.49,1665799990.0
2008-10-24 04:25:00,63.48,63.52,63.48,63.5,1665799990.0
2008-10-24 04:26:00,63.51,63.56,63.51,63.54,1665799990.0
2008-10-24 04:27:00,63.55,63.57,63.5,63.53,1665799990.0
2008-10-24 04:28:00,63.54,63.54,63.5,63.52,1665799990.0
2008-10-24 04:29:00,63.53,63.56,63.53,63.55,1665799990.0
2008-10-24 04:30:00,63.54,63.56,63.54,63.55,1665799990.0
2008-10-24 04:31:00,63.54,63.56,63.52,63.53,1665799990.0
2008-10-24 04:32:00,63.52,63.54,63.49,63.49,1665799990.0
2008-10-24 04:33:00,63.48,63.48,63.3,63.32,1665799990.0
2008-10-24 04:34:00,63.33,63.33,63.16,63.22,1665799990.0
2008-10-24 04:35:00,63.23,63.27,63.08,63.12,1665799990.0
2008-10-24 04:36:00,63.1,63.27,63.06,63.19,1665799990.0
2008-10-24 04:37:00,63.2,63.23,63.13,63.16,1665799990.0
2008-10-24 04:38:00,63.17,63.25,63.16,63.16,1665799990.0
2008-10-24 04:39:00,63.17,63.24,63.05,63.05,1665799990.0
2008-10-24 04:40:00,63.03,63.03,62.9,62.94,1665799990.0
2008-10-24 04:41:00,62.95,62.95,62.88,62.93,1665799990.0
2008-10-24 04:42:00,62.94,63.17,62.94,63.1,1665799990.0
2008-10-24 04:43:00,63.11,63.12,63.05,63.07,1665799990.0
2008-10-24 04:44:00,63.06,63.13,63.03,63.13,1665799990.0
2008-10-24 04:45:00,63.12,63.22,63.12,63.17,1665799990.0
2008-10-24 04:46:00,63.16,63.16,63.03,63.04,1665799990.0
2008-10-24 04:47:00,63.03,63.05,63.02,63.04,1665799990.0
2008-10-24 04:48:00,63.03,63.06,63.01,63.06,1665799990.0
2008-10-24 04:49:00,63.065,63.07,63.045,63.065,1665799990.0
2008-10-24 04:50:00,63.065,63.065,63.02,63.05,1952799997.0
2008-10-24 04:51:00,63.045,63.065,63.04,63.065,1575200023.0
2008-10-24 04:52:00,63.06,63.06,62.961,62.961,1110300005.0
2008-10-24 04:53:00,62.97,62.995,62.945,62.945,1967900000.0
2008-10-24 04:54:00,62.95,62.96,62.9,62.9,1494100012.0
2008-10-24 04:55:00,62.89,62.89,62.71,62.71,1494100012.0
2008-10-24 04:56:00,62.69,62.74,62.65,62.74,1494100012.0
2008-10-24 04:57:00,62.72,62.92,62.71,62.88,1494100012.0
2008-10-24 04:58:00,62.89,62.99,62.89,62.93,1494100012.0
2008-10-24 04:59:00,62.93,62.93,62.845,62.855,1494100012.0
2008-10-24 05:00:00,62.85,62.91,62.83,62.88,736700010.0
2008-10-24 05:01:00,62.87,62.91,62.85,62.88,736700010.0
2008-10-24 05:02:00,62.89,62.95,62.85,62.85,736700010.0
2008-10-24 05:03:00,62.84,62.88,62.76,62.76,736700010.0
2008-10-24 05:04:00,62.77,62.81,62.7,62.72,736700010.0
2008-10-24 05:05:00,62.74,62.77,62.67,62.75,736700010.0
2008-10-24 05:06:00,62.76,62.79,62.67,62.68,736700010.0
2008-10-24 05:07:00,62.67,62.67,62.6,62.66,736700010.0
2008-10-24 05:08:00,62.67,62.78,62.67,62.78,736700010.0
2008-10-24 05:09:00,62.77,62.89,62.73,62.82,736700010.0
2008-10-24 05:10:00,62.81,62.85,62.81,62.84,736700010.0
2008-10-24 05:11:00,62.83,62.85,62.81,62.84,736700010.0
2008-10-24 05:12:00,62.855,62.875,62.84,62.875,736700010.0
2008-10-24 05:13:00,62.86,62.88,62.79,62.81,1806100010.0
2008-10-24 05:14:00,62.82,62.84,62.82,62.83,1806100010.0
2008-10-24 05:15:00,62.82,62.87,62.81,62.84,1806100010.0
2008-10-24 05:16:00,62.85,62.9,62.84,62.86,1806100010.0
2008-10-24 05:17:00,62.87,62.92,62.84,62.91,1806100010.0
2008-10-24 05:18:00,62.895,62.925,62.88,62.881,1806100010.0
2008-10-24 05:19:00,62.87,62.88,62.81,62.83,1482300000.0
2008-10-24 05:20:00,62.84,62.84,62.76,62.78,1482300000.0
2008-10-24 05:21:00,62.79,62.82,62.77,62.82,1482300000.0
2008-10-24 05:22:00,62.83,62.83,62.7,62.7,1482300000.0
2008-10-24 05:23:00,62.69,62.73,62.69,62.7,1482300000.0
2008-10-24 05:24:00,62.71,62.71,62.62,62.63,1482300000.0
2008-10-24 05:25:00,62.6,62.63,62.56,62.63,1482300000.0
2008-10-24 05:26:00,62.62,62.69,62.57,62.57,1482300000.0
2008-10-24 05:27:00,62.56,62.8,62.56,62.74,1482300000.0
2008-10-24 05:28:00,62.73,62.75,62.63,62.64,1482300000.0
2008-10-24 05:29:00,62.65,62.73,62.61,62.73,1482300000.0
2008-10-24 05:30:00,62.74,62.8,62.71,62.77,1482300000.0
2008-10-24 05:31:00,62.76,62.76,62.7,62.74,1482300000.0
2008-10-24 05:32:00,62.73,62.73,62.63,62.63,1482300000.0
2008-10-24 05:33:00,62.635,62.635,62.62,62.63,1482300000.0
2008-10-24 05:34:00,62.62,62.62,62.56,62.59,2138899983.0
2008-10-24 05:35:00,62.57,62.57,62.31,62.34,2138899983.0
2008-10-24 05:36:00,62.33,62.35,62.19,62.2,2138899983.0
2008-10-24 05:37:00,62.19,62.2,61.98,62.0,2138899983.0
2008-10-24 05:38:00,62.01,62.13,62.0,62.08,2138899983.0
2008-10-24 05:39:00,62.09,62.27,62.08,62.27,2138899983.0
2008-10-24 05:40:00,62.28,62.3,62.11,62.16,2138899983.0
2008-10-24 05:41:00,62.15,62.19,62.06,62.1,2138899983.0
2008-10-24 05:42:00,62.11,62.17,62.07,62.16,2138899983.0
2008-10-24 05:43:00,62.17,62.21,62.16,62.17,2138899983.0
2008-10-24 05:44:00,62.16,62.17,62.07,62.11,2138899983.0
2008-10-24 05:45:00,62.12,62.14,62.1,62.13,2138899983.0
2008-10-24 05:46:00,62.12,62.15,62.11,62.14,2138899983.0
2008-10-24 05:47:00,62.13,62.2,62.11,62.2,2138899983.0
2008-10-24 05:48:00,62.19,62.2,62.17,62.19,2138899983.0
2008-10-24 05:49:00,62.2,62.26,62.2,62.26,2138899983.0
2008-10-24 05:50:00,62.25,62.28,62.24,62.25,2138899983.0
2008-10-24 05:51:00,62.26,62.27,62.2,62.22,2138899983.0
2008-10-24 05:52:00,62.23,62.28,62.23,62.28,2138899983.0
2008-10-24 05:53:00,62.27,62.33,62.27,62.33,2138899983.0
2008-10-24 05:54:00,62.34,62.41,62.34,62.41,2138899983.0
2008-10-24 05:55:00,62.4,62.54,62.37,62.52,2138899983.0
2008-10-24 05:56:00,62.51,62.86,62.48,62.86,2138899983.0
2008-10-24 05:57:00,62.87,63.01,62.87,63.01,2138899983.0
2008-10-24 05:58:00,63.02,63.04,62.81,62.95,2138899983.0
2008-10-24 05:59:00,62.94,62.97,62.85,62.85,2138899983.0
2008-10-24 06:00:00,62.84,62.86,62.78,62.85,2138899983.0
2008-10-24 06:01:00,62.86,62.92,62.84,62.9,2138899983.0
2008-10-24 06:02:00,62.89,62.89,62.82,62.83,2138899983.0
2008-10-24 06:03:00,62.82,62.83,62.71,62.71,2138899983.0
2008-10-24 06:04:00,62.72,62.73,62.65,62.68,2138899983.0
2008-10-24 06:05:00,62.67,62.75,62.66,62.73,2138899983.0
2008-10-24 06:06:00,62.74,62.76,62.74,62.74,2138899983.0
2008-10-24 06:07:00,62.72,62.75,62.68,62.7,2138899983.0
2008-10-24 06:08:00,62.71,62.78,62.7,62.77,2138899983.0
2008-10-24 06:09:00,62.77,62.86,62.735,62.86,2138899983.0
2008-10-24 06:10:00,62.86,62.92,62.85,62.91,1988799996.0
2008-10-24 06:11:00,62.9,62.95,62.85,62.85,1988799996.0
2008-10-24 06:12:00,62.84,62.86,62.8,62.8,1988799996.0
2008-10-24 06:13:00,62.79,62.84,62.79,62.79,1988799996.0
2008-10-24 06:14:00,62.79,62.8,62.56,62.56,1559900006.0
2008-10-24 06:15:00,62.55,62.56,62.41,62.42,1559900006.0
2008-10-24 06:16:00,62.41,62.49,62.35,62.48,1559900006.0
2008-10-24 06:17:00,62.49,62.51,62.47,62.5,1559900006.0
2008-10-24 06:18:00,62.51,62.53,62.49,62.52,1559900006.0
2008-10-24 06:19:00,62.53,62.54,62.46,62.48,1559900006.0
2008-10-24 06:20:00,62.49,62.5,62.45,62.45,1559900006.0
2008-10-24 06:21:00,62.46,62.53,62.42,62.53,1559900006.0
2008-10-24 06:22:00,62.53,62.565,62.5,62.5,1559900006.0
2008-10-24 06:23:00,62.52,62.7,62.5,62.7,1287700001.0
2008-10-24 06:24:00,62.69,62.72,62.66,62.66,1287700001.0
2008-10-24 06:25:00,62.69,62.69,62.54,62.54,1287700001.0
2008-10-24 06:26:00,62.54,62.545,62.485,62.505,1595000000.0
2008-10-24 06:27:00,62.5,62.545,62.49,62.535,1954800010.0
2008-10-24 06:28:00,62.53,62.57,62.5,62.53,1464999997.0
2008-10-24 06:29:00,62.56,62.615,62.555,62.615,1464999997.0
2008-10-24 06:30:00,62.61,62.655,62.61,62.64,1896699994.0
2008-10-24 06:31:00,62.64,62.675,62.635,62.675,1883399987.0
2008-10-24 06:32:00,62.65,62.74,62.61,62.7,2036200014.0
2008-10-24 06:33:00,62.69,62.73,62.64,62.7,2036200014.0
2008-10-24 06:34:00,62.705,62.71,62.645,62.67,2036200014.0
2008-10-24 06:35:00,62.675,62.69,62.631,62.631,1822999992.0
2008-10-24 06:36:00,62.631,62.631,62.631,62.631,707900004.0
2008-10-24 06:37:00,62.631,62.67,62.631,62.665,1228999993.0
2008-10-24 06:38:00,62.68,62.71,62.65,62.71,1947599999.0
2008-10-24 06:39:00,62.72,62.76,62.71,62.755,1947599999.0
2008-10-24 06:40:00,62.76,62.8,62.72,62.73,1507299996.0
2008-10-24 06:41:00,62.72,62.72,62.68,62.7,1507299996.0
2008-10-24 06:42:00,62.69,62.74,62.69,62.74,1507299996.0
2008-10-24 06:43:00,62.73,62.75,62.72,62.75,1507299996.0
2008-10-24 06:44:00,62.76,62.8,62.75,62.8,1507299996.0
2008-10-24 06:45:00,62.8,62.81,62.78,62.79,703000003.0
2008-10-24 06:46:00,62.795,62.8,62.79,62.8,398300004.0
2008-10-24 06:47:00,62.8,62.8,62.74,62.765,1813699989.0
2008-10-24 06:48:00,62.765,62.765,62.721,62.75,1039500018.0
2008-10-24 06:49:00,62.75,62.75,62.69,62.69,1577500007.0
2008-10-24 06:50:00,62.69,62.71,62.69,62.69,1449500013.0
2008-10-24 06:51:00,62.69,62.69,62.671,62.68,1545800003.0
2008-10-24 06:52:00,62.68,62.68,62.585,62.595,1750999991.0
2008-10-24 06:53:00,62.59,62.59,62.48,62.48,2019200003.0
2008-10-24 06:54:00,62.45,62.49,62.41,62.42,2019200003.0
2008-10-24 06:55:00,62.41,62.46,62.41,62.44,2019200003.0
2008-10-24 06:56:00,62.425,62.455,62.401,62.425,2019200003.0
2008-10-24 06:57:00,62.425,62.445,62.405,62.415,1328899992.0
2008-10-24 06:58:00,62.425,62.495,62.42,62.465,2064399999.0
2008-10-24 06:59:00,62.46,62.5,62.45,62.48,1366899999.0
2008-10-24 07:00:00,62.47,62.5,62.45,62.46,1366899999.0
2008-10-24 07:01:00,62.48,62.485,62.48,62.48,1366899999.0
2008-10-24 07:02:00,62.48,62.49,62.425,62.46,2059899985.0
2008-10-24 07:03:00,62.435,62.46,62.36,62.36,1933599998.0
2008-10-24 07:04:00,62.34,62.38,62.32,62.38,1036999987.0
2008-10-24 07:05:00,62.39,62.395,62.355,62.355,1036999987.0
2008-10-24 07:06:00,62.35,62.38,62.335,62.345,1721499998.0
2008-10-24 07:07:00,62.36,62.49,62.35,62.45,1058700001.0
2008-10-24 07:08:00,62.46,62.47,62.4,62.41,1058700001.0
2008-10-24 07:09:00,62.42,62.42,62.38,62.41,1058700001.0
2008-10-24 07:10:00,62.395,62.395,62.35,62.36,1058700001.0
2008-10-24 07:11:00,62.36,62.405,62.325,62.325,1456899994.0
2008-10-24 07:12:00,62.345,62.395,62.345,62.365,1687800010.0
2008-10-24 07:13:00,62.365,62.375,62.365,62.365,235699997.0
2008-10-24 07:14:00,62.365,62.38,62.341,62.375,1805899983.0
2008-10-24 07:15:00,62.37,62.37,62.341,62.345,1014800000.0
2008-10-24 07:16:00,62.35,62.35,62.24,62.28,2115200005.0
2008-10-24 07:17:00,62.29,62.29,62.1,62.2,2115200005.0
2008-10-24 07:18:00,62.19,62.2,62.01,62.11,2115200005.0
2008-10-24 07:19:00,62.13,62.16,62.08,62.15,2115200005.0
2008-10-24 07:20:00,62.16,62.24,62.14,62.18,2115200005.0
2008-10-24 07:21:00,62.17,62.17,62.08,62.08,2115200005.0
2008-10-24 07:22:00,62.07,62.08,61.91,61.97,2115200005.0
2008-10-24 07:23:00,61.96,62.04,61.95,62.04,2115200005.0
2008-10-24 07:24:00,62.03,62.03,61.94,61.96,2115200005.0
2008-10-24 07:25:00,61.95,61.98,61.83,61.85,2115200005.0
2008-10-24 07:26:00,61.84,61.89,61.81,61.87,2115200005.0
2008-10-24 07:27:00,61.86,61.875,61.801,61.83,2115200005.0
2008-10-24 07:28:00,61.83,61.88,61.81,61.84,1638599987.0
2008-10-24 07:29:00,61.83,61.9,61.78,61.89,1638599987.0
2008-10-24 07:30:00,61.9,61.9,61.82,61.85,1638599987.0
2008-10-24 07:31:00,61.86,61.86,61.74,61.77,1638599987.0
2008-10-24 07:32:00,61.76,61.8,61.73,61.79,1638599987.0
2008-10-24 07:33:00,61.81,61.845,61.79,61.83,1638599987.0
2008-10-24 07:34:00,61.825,61.86,61.805,61.83,962699998.0
2008-10-24 07:35:00,61.82,61.825,61.79,61.815,1100199997.0
2008-10-24 07:36:00,61.8,61.84,61.7,61.7,1722599992.0
2008-10-24 07:37:00,61.69,61.7,61.6,61.64,1722599992.0
2008-10-24 07:38:00,61.63,61.64,61.53,61.54,1722599992.0
2008-10-24 07:39:00,61.53,61.6,61.46,61.49,1722599992.0
2008-10-24 07:40:00,61.5,61.64,61.5,61.57,1722599992.0
2008-10-24 07:41:00,61.58,61.62,61.56,61.58,1722599992.0
2008-10-24 07:42:00,61.59,61.77,61.58,61.76,1722599992.0
2008-10-24 07:43:00,61.77,61.775,61.65,61.67,1722599992.0
2008-10-24 07:44:00,61.655,61.7,61.641,61.645,2097200007.0
2008-10-24 07:45:00,61.65,61.65,61.53,61.565,2067400004.0
2008-10-24 07:46:00,61.58,61.59,61.56,61.59,1676300002.0
2008-10-24 07:47:00,61.6,61.64,61.54,61.58,1676300002.0
2008-10-24 07:48:00,61.57,61.61,61.53,61.54,1676300002.0
2008-10-24 07:49:00,61.53,61.53,61.49,61.53,1676300002.0
2008-10-24 07:50:00,61.52,61.69,61.5,61.69,1676300002.0
2008-10-24 07:51:00,61.68,61.71,61.49,61.5,1676300002.0
2008-10-24 07:52:00,61.49,61.49,61.33,61.34,1676300002.0
2008-10-24 07:53:00,61.35,61.4,61.33,61.33,1676300002.0
2008-10-24 07:54:00,61.31,61.32,61.19,61.25,1676300002.0
2008-10-24 07:55:00,61.27,61.27,60.8,60.83,1676300002.0
2008-10-24 07:56:00,60.82,60.91,60.75,60.91,1676300002.0
2008-10-24 07:57:00,60.92,60.95,60.77,60.79,1676300002.0
2008-10-24 07:58:00,60.8,60.85,60.77,60.79,1676300002.0
2008-10-24 07:59:00,60.8,60.89,60.78,60.84,1676300002.0
2008-10-24 08:00:00,60.85,60.86,60.77,60.78,1676300002.0
2008-10-24 08:01:00,60.77,60.88,60.7,60.88,1676300002.0
2008-10-24 08:02:00,60.89,61.17,60.81,61.16,1676300002.0
2008-10-24 08:03:00,61.17,61.24,60.92,61.02,1676300002.0
2008-10-24 08:04:00,61.01,61.03,60.77,60.79,1676300002.0
2008-10-24 08:05:00,60.78,60.78,60.66,60.74,1676300002.0
2008-10-24 08:06:00,60.75,60.99,60.75,60.98,1676300002.0
2008-10-24 08:07:00,60.99,61.02,60.95,60.99,1676300002.0
2008-10-24 08:08:00,60.98,61.02,60.9,60.9,1676300002.0
2008-10-24 08:09:00,60.89,60.92,60.74,60.89,1676300002.0
2008-10-24 08:10:00,60.88,60.9,60.85,60.89,1676300002.0
2008-10-24 08:11:00,60.9,60.96,60.85,60.93,1676300002.0
2008-10-24 08:12:00,60.91,60.93,60.85,60.88,1676300002.0
2008-10-24 08:13:00,60.86,60.86,60.78,60.79,1676300002.0
2008-10-24 08:14:00,60.8,60.8,60.72,60.72,1676300002.0
2008-10-24 08:15:00,60.71,60.74,60.67,60.72,1676300002.0
2008-10-24 08:16:00,60.71,60.79,60.67,60.77,1676300002.0
2008-10-24 08:17:00,60.78,60.82,60.74,60.81,1676300002.0
2008-10-24 08:18:00,60.82,60.98,60.74,60.98,1676300002.0
2008-10-24 08:19:00,60.97,61.24,60.97,61.18,1676300002.0
2008-10-24 08:20:00,61.17,61.19,61.09,61.11,1676300002.0
2008-10-24 08:21:00,61.1,61.16,61.1,61.15,1676300002.0
2008-10-24 08:22:00,61.16,61.31,61.16,61.3,1676300002.0
2008-10-24 08:23:00,61.29,61.29,61.22,61.27,1676300002.0
2008-10-24 08:24:00,61.28,61.3,61.18,61.18,1676300002.0
2008-10-24 08:25:00,61.191,61.201,61.06,61.065,1676300002.0
2008-10-24 08:26:00,61.08,61.09,60.89,60.89,2019700014.0
2008-10-24 08:27:00,60.9,60.95,60.86,60.92,2019700014.0
2008-10-24 08:28:00,60.93,61.01,60.92,60.93,2019700014.0
2008-10-24 08:29:00,60.92,60.92,60.76,60.76,2019700014.0
2008-10-24 08:30:00,60.75,60.76,60.5,60.65,2019700014.0
2008-10-24 08:31:00,60.66,60.81,60.64,60.66,2019700014.0
2008-10-24 08:32:00,60.67,60.67,60.45,60.45,2019700014.0
2008-10-24 08:33:00,60.44,60.44,60.23,60.23,2019700014.0
2008-10-24 08:34:00,60.24,60.41,60.24,60.37,2019700014.0
2008-10-24 08:35:00,60.38,60.46,60.38,60.45,2019700014.0
2008-10-24 08:36:00,60.46,60.46,60.38,60.42,2019700014.0
2008-10-24 08:37:00,60.43,60.43,60.21,60.31,2019700014.0
2008-10-24 08:38:00,60.32,60.32,60.21,60.28,2019700014.0
2008-10-24 08:39:00,60.29,60.36,60.28,60.34,2019700014.0
2008-10-24 08:40:00,60.33,60.33,60.24,60.24,2019700014.0
2008-10-24 08:41:00,60.23,60.3,60.22,60.28,2019700014.0
2008-10-24 08:42:00,60.29,60.38,60.27,60.37,2019700014.0
2008-10-24 08:43:00,60.36,60.38,60.32,60.34,2019700014.0
2008-10-24 08:44:00,60.35,60.36,60.22,60.22,2019700014.0
2008-10-24 08:45:00,60.23,60.29,60.19,60.24,2019700014.0
2008-10-24 08:46:00,60.25,60.28,60.2,60.23,2019700014.0
2008-10-24 08:47:00,60.22,60.31,60.2,60.31,2019700014.0
2008-10-24 08:48:00,60.32,60.38,60.32,60.36,2019700014.0
2008-10-24 08:49:00,60.37,60.4,60.31,60.31,2019700014.0
2008-10-24 08:50:00,60.32,60.37,60.32,60.33,2019700014.0
2008-10-24 08:51:00,60.34,60.39,60.32,60.34,2019700014.0
2008-10-24 08:52:00,60.33,60.35,60.3,60.35,2019700014.0
2008-10-24 08:53:00,60.36,60.44,60.36,60.41,2019700014.0
2008-10-24 08:54:00,60.4,60.4,60.28,60.31,2019700014.0
2008-10-24 08:55:00,60.29,60.3,60.21,60.21,2019700014.0
2008-10-24 08:56:00,60.22,60.28,60.18,60.21,2019700014.0
2008-10-24 08:57:00,60.22,60.42,60.22,60.38,2019700014.0
2008-10-24 08:58:00,60.39,60.56,60.32,60.35,2019700014.0
2008-10-24 08:59:00,60.34,60.45,60.34,60.42,2019700014.0
2008-10-24 09:00:00,60.41,60.44,60.35,60.38,2019700014.0
2008-10-24 09:01:00,60.37,60.37,60.23,60.27,2019700014.0
2008-10-24 09:02:00,60.24,60.34,60.11,60.33,2019700014.0
2008-10-24 09:03:00,60.32,60.44,60.32,60.44,2019700014.0
2008-10-24 09:04:00,60.43,60.85,60.41,60.84,2019700014.0
2008-10-24 09:05:00,60.83,60.83,60.6,60.68,2019700014.0
2008-10-24 09:06:00,60.69,60.7,60.62,60.65,2019700014.0
2008-10-24 09:07:00,60.655,60.71,60.615,60.685,2019700014.0
2008-10-24 09:08:00,60.7,60.91,60.69,60.82,2124599994.0
2008-10-24 09:09:00,60.83,60.99,60.83,60.97,2124599994.0
2008-10-24 09:10:00,60.985,61.0,60.81,60.825,2124599994.0
2008-10-24 09:11:00,60.82,60.93,60.81,60.82,1987399995.0
2008-10-24 09:12:00,60.81,60.86,60.76,60.82,1987399995.0
2008-10-24 09:13:00,60.83,60.84,60.75,60.75,1987399995.0
2008-10-24 09:14:00,60.76,60.79,60.63,60.73,1987399995.0
2008-10-24 09:15:00,60.74,60.82,60.7,60.77,1987399995.0
2008-10-24 09:16:00,60.76,60.81,60.74,60.81,1987399995.0
2008-10-24 09:17:00,60.83,60.83,60.765,60.815,1987399995.0
2008-10-24 09:18:00,60.8,60.97,60.8,60.94,1925000006.0
2008-10-24 09:19:00,60.93,61.08,60.92,61.08,1925000006.0
2008-10-24 09:20:00,61.07,61.1,61.0,61.0,1925000006.0
2008-10-24 09:21:00,61.01,61.12,61.0,61.1,1925000006.0
2008-10-24 09:22:00,61.09,61.11,61.04,61.045,1925000006.0
2008-10-24 09:23:00,61.03,61.09,61.03,61.03,2115400000.0
2008-10-24 09:24:00,61.04,61.04,60.93,60.98,2115400000.0
2008-10-24 09:25:00,60.97,60.98,60.85,60.89,2115400000.0
2008-10-24 09:26:00,60.88,60.9,60.8,60.84,2115400000.0
2008-10-24 09:27:00,60.85,60.89,60.81,60.81,2115400000.0
2008-10-24 09:28:00,60.82,60.84,60.76,60.78,2115400000.0
2008-10-24 09:29:00,60.78,60.84,60.735,60.78,2115400000.0
2008-10-24 09:30:00,60.79,60.79,60.71,60.72,1616300001.0
2008-10-24 09:31:00,60.71,60.71,60.57,60.71,1616300001.0
2008-10-24 09:32:00,60.7,60.78,60.66,60.66,1616300001.0
2008-10-24 09:33:00,60.67,60.67,60.45,60.45,2093699985.0
2008-10-24 09:34:00,60.46,60.46,60.36,60.44,2093699985.0
2008-10-24 09:35:00,60.45,60.57,60.43,60.55,2093699985.0
2008-10-24 09:36:00,60.54,60.57,60.49,60.51,2093699985.0
2008-10-24 09:37:00,60.5,60.52,60.45,60.48,2093699985.0
2008-10-24 09:38:00,60.47,60.73,60.47,60.64,2093699985.0
2008-10-24 09:39:00,60.665,60.715,60.64,60.66,2093699985.0
2008-10-24 09:40:00,60.66,60.665,60.57,60.59,1556500005.0
2008-10-24 09:41:00,60.595,60.595,60.495,60.545,2064599994.0
2008-10-24 09:42:00,60.545,60.545,60.5,60.515,1978199995.0
2008-10-24 09:43:00,60.51,60.55,60.48,60.52,2091699993.0
2008-10-24 09:44:00,60.53,60.66,60.52,60.61,2091699993.0
2008-10-24 09:45:00,60.595,60.655,60.495,60.495,2091699993.0
2008-10-24 09:46:00,60.49,60.53,60.48,60.52,1086999996.0
2008-10-24 09:47:00,60.515,60.53,60.49,60.495,1086999996.0
2008-10-24 09:48:00,60.495,60.515,60.47,60.475,1721099997.0
2008-10-24 09:49:00,60.475,60.56,60.455,60.52,2073800000.0
2008-10-24 09:50:00,60.515,60.675,60.5,60.675,1990899982.0
2008-10-24 09:51:00,60.68,60.75,60.65,60.71,2069899999.0
2008-10-24 09:52:00,60.73,60.77,60.67,60.75,2069899999.0
2008-10-24 09:53:00,60.76,60.76,60.66,60.74,2069899999.0
2008-10-24 09:54:00,60.73,60.75,60.62,60.64,2069899999.0
2008-10-24 09:55:00,60.65,60.7,60.62,60.69,2069899999.0
2008-10-24 09:56:00,60.71,60.795,60.7,60.765,2069899999.0
2008-10-24 09:57:00,60.74,60.81,60.63,60.63,2060099996.0
2008-10-24 09:58:00,60.62,60.66,60.59,60.63,2060099996.0
2008-10-24 09:59:00,60.62,60.7,60.62,60.69,2060099996.0
2008-10-24 10:00:00,60.7,60.7,60.64,60.64,2060099996.0
2008-10-24 10:01:00,60.63,60.63,60.56,60.62,2060099996.0
2008-10-24 10:02:00,60.61,60.67,60.6,60.64,2060099996.0
2008-10-24 10:03:00,60.63,60.65,60.55,60.55,2060099996.0
2008-10-24 10:04:00,60.565,60.59,60.515,60.53,2060099996.0
2008-10-24 10:05:00,60.53,60.565,60.51,60.51,1702200005.0
2008-10-24 10:06:00,60.51,60.52,60.49,60.495,883099998.0
2008-10-24 10:07:00,60.495,60.495,60.46,60.475,1239800004.0
2008-10-24 10:08:00,60.475,60.52,60.455,60.49,914100006.0
2008-10-24 10:09:00,60.49,60.515,60.475,60.5,1596400007.0
2008-10-24 10:10:00,60.49,60.57,60.49,60.49,1769500001.0
2008-10-24 10:11:00,60.485,60.51,60.415,60.415,1769500001.0
2008-10-24 10:12:00,60.41,60.49,60.41,60.47,1716000009.0
2008-10-24 10:13:00,60.48,60.48,60.37,60.37,1716000009.0
2008-10-24 10:14:00,60.35,60.35,59.61,59.65,1716000009.0
2008-10-24 10:15:00,59.64,59.66,58.89,59.24,1716000009.0
2008-10-24 10:16:00,59.25,59.63,59.25,59.56,1716000009.0
2008-10-24 10:17:00,59.57,59.72,59.44,59.44,1716000009.0
2008-10-24 10:18:00,59.45,59.71,59.32,59.4,1716000009.0
2008-10-24 10:19:00,59.39,59.64,59.35,59.64,1716000009.0
2008-10-24 10:20:00,59.65,59.7,59.44,59.44,1716000009.0
2008-10-24 10:21:00,59.43,59.44,58.98,59.19,1716000009.0
2008-10-24 10:22:00,59.18,59.37,59.04,59.37,1716000009.0
2008-10-24 10:23:00,59.38,59.49,59.35,59.46,1716000009.0
2008-10-24 10:24:00,59.45,59.69,59.3,59.69,1716000009.0
2008-10-24 10:25:00,59.7,59.89,59.7,59.84,1716000009.0
2008-10-24 10:26:00,59.85,59.92,59.72,59.74,1716000009.0
2008-10-24 10:27:00,59.73,59.76,59.67,59.74,1716000009.0
2008-10-24 10:28:00,59.73,59.73,59.36,59.51,1716000009.0
2008-10-24 10:29:00,59.475,59.505,59.44,59.47,1716000009.0
2008-10-24 10:30:00,59.49,59.51,59.35,59.37,2078500005.0
2008-10-24 10:31:00,59.38,59.38,59.25,59.37,2078500005.0
2008-10-24 10:32:00,59.36,59.59,59.31,59.54,2078500005.0
2008-10-24 10:33:00,59.53,59.63,59.51,59.6,2078500005.0
2008-10-24 10:34:00,59.61,59.79,59.61,59.79,2078500005.0
2008-10-24 10:35:00,59.78,59.82,59.62,59.62,2078500005.0
2008-10-24 10:36:00,59.605,59.71,59.59,59.63,2078500005.0
2008-10-24 10:37:00,59.64,59.7,59.61,59.66,2029971988.0
2008-10-24 10:38:00,59.65,59.65,59.47,59.47,2029971988.0
2008-10-24 10:39:00,59.48,59.56,59.45,59.5,2029971988.0
2008-10-24 10:40:00,59.49,59.49,59.28,59.29,2029971988.0
2008-10-24 10:41:00,59.3,59.46,59.26,59.31,2029971988.0
2008-10-24 10:42:00,59.32,59.32,59.17,59.3,2029971988.0
2008-10-24 10:43:00,59.31,59.37,59.21,59.24,2029971988.0
2008-10-24 10:44:00,59.25,59.31,59.18,59.31,2029971988.0
2008-10-24 10:45:00,59.3,59.34,59.21,59.22,2029971988.0
2008-10-24 10:46:00,59.21,59.29,59.11,59.11,2029971988.0
2008-10-24 10:47:00,59.1,59.1,58.69,58.7,2029971988.0
2008-10-24 10:48:00,58.71,58.81,58.69,58.73,2029971988.0
2008-10-24 10:49:00,58.74,58.8,58.69,58.76,2029971988.0
2008-10-24 10:50:00,58.75,58.75,58.38,58.38,2029971988.0
2008-10-24 10:51:00,58.39,58.43,58.3,58.4,2029971988.0
2008-10-24 10:52:00,58.39,58.39,58.25,58.28,2029971988.0
2008-10-24 10:53:00,58.29,58.33,58.27,58.32,2029971988.0
2008-10-24 10:54:00,58.31,58.37,58.28,58.32,2029971988.0
2008-10-24 10:55:00,58.31,58.31,57.81,57.81,2029971988.0
2008-10-24 10:56:00,57.8,57.8,57.59,57.59,2029971988.0
2008-10-24 10:57:00,57.56,57.81,57.5,57.67,2029971988.0
2008-10-24 10:58:00,57.69,57.7,57.59,57.64,2029971988.0
2008-10-24 10:59:00,57.65,57.79,57.65,57.78,2029971988.0
2008-10-24 11:00:00,57.79,57.9,57.78,57.89,2029971988.0
2008-10-24 11:01:00,57.9,57.95,57.86,57.86,2029971988.0
2008-10-24 11:02:00,57.875,57.88,57.645,57.675,2029971988.0
2008-10-24 11:03:00,57.68,57.75,57.62,57.72,2008343992.0
2008-10-24 11:04:00,57.715,57.77,57.695,57.765,2103799996.0
2008-10-24 11:05:00,57.77,57.835,57.72,57.825,1711744000.0
2008-10-24 11:06:00,57.84,58.23,57.83,58.22,1548644001.0
2008-10-24 11:07:00,58.21,58.31,58.19,58.26,1548644001.0
2008-10-24 11:08:00,58.25,58.26,57.98,57.99,1548644001.0
2008-10-24 11:09:00,57.97,58.07,57.9,58.05,1548644001.0
2008-10-24 11:10:00,58.06,58.08,57.89,58.03,1548644001.0
2008-10-24 11:11:00,58.05,58.21,57.94,58.2,1548644001.0
2008-10-24 11:12:00,58.21,58.33,58.21,58.28,1548644001.0
2008-10-24 11:13:00,58.225,58.28,58.145,58.15,1548644001.0
2008-10-24 11:14:00,58.16,58.27,58.09,58.24,1969699993.0
2008-10-24 11:15:00,58.23,58.295,58.225,58.24,1969699993.0
2008-10-24 11:16:00,58.24,58.24,58.135,58.165,2003671999.0
2008-10-24 11:17:00,58.18,58.19,58.0,58.01,1829800006.0
2008-10-24 11:18:00,58.02,58.04,57.93,57.94,1829800006.0
2008-10-24 11:19:00,57.93,58.01,57.92,57.99,1829800006.0
2008-10-24 11:20:00,58.0,58.04,57.98,57.99,1829800006.0
2008-10-24 11:21:00,57.98,58.005,57.905,57.92,1829800006.0
2008-10-24 11:22:00,57.91,57.95,57.87,57.9,1878000010.0
2008-10-24 11:23:00,57.89,57.94,57.82,57.82,1878000010.0
2008-10-24 11:24:00,57.81,57.86,57.77,57.78,1878000010.0
2008-10-24 11:25:00,57.79,57.8,57.67,57.67,1878000010.0
2008-10-24 11:26:00,57.66,57.7,57.64,57.69,1878000010.0
2008-10-24 11:27:00,57.685,57.71,57.66,57.71,1878000010.0
2008-10-24 11:28:00,57.71,57.71,57.63,57.63,1795900006.0
2008-10-24 11:29:00,57.62,57.62,57.34,57.34,1795900006.0
2008-10-24 11:30:00,57.31,57.44,57.3,57.35,1795900006.0
2008-10-24 11:31:00,57.37,57.4,57.28,57.29,1795900006.0
2008-10-24 11:32:00,57.28,57.28,57.08,57.1,1795900006.0
2008-10-24 11:33:00,57.09,57.09,56.7,56.73,1795900006.0
2008-10-24 11:34:00,56.7,56.71,56.06,56.09,1795900006.0
2008-10-24 11:35:00,56.07,56.37,56.05,56.26,1795900006.0
2008-10-24 11:36:00,56.27,56.27,56.02,56.12,1795900006.0
2008-10-24 11:37:00,56.13,56.23,55.7,55.75,1795900006.0
2008-10-24 11:38:00,55.74,56.03,55.74,56.03,1795900006.0
2008-10-24 11:39:00,56.02,56.02,55.41,55.47,1795900006.0
2008-10-24 11:40:00,55.49,55.59,55.42,55.55,1795900006.0
2008-10-24 11:41:00,55.56,55.67,55.44,55.55,1795900006.0
2008-10-24 11:42:00,55.54,55.56,55.37,55.39,1795900006.0
2008-10-24 11:43:00,55.38,55.44,55.11,55.12,1795900006.0
2008-10-24 11:44:00,55.11,55.3,55.11,55.3,1795900006.0
2008-10-24 11:45:00,55.28,55.45,55.28,55.38,1795900006.0
2008-10-24 11:46:00,55.37,55.44,55.32,55.4,1795900006.0
2008-10-24 11:47:00,55.39,55.47,55.38,55.47,1795900006.0
2008-10-24 11:48:00,55.46,55.6,55.37,55.56,1795900006.0
2008-10-24 11:49:00,55.57,55.86,55.56,55.79,1795900006.0
2008-10-24 11:50:00,55.78,55.82,55.66,55.78,1795900006.0
2008-10-24 11:51:00,55.79,56.04,55.79,56.03,1795900006.0
2008-10-24 11:52:00,56.02,56.2,55.99,56.2,1795900006.0
2008-10-24 11:53:00,56.21,56.61,56.21,56.36,1795900006.0
2008-10-24 11:54:00,56.35,56.37,55.88,55.92,1795900006.0
2008-10-24 11:55:00,55.91,55.93,55.49,55.55,1795900006.0
2008-10-24 11:56:00,55.53,55.85,55.46,55.81,1795900006.0
2008-10-24 11:57:00,55.78,56.13,55.7,56.09,1795900006.0
2008-10-24 11:58:00,56.08,56.1,55.68,55.74,1795900006.0
2008-10-24 11:59:00,55.73,55.86,55.73,55.75,1795900006.0
2008-10-24 12:00:00,55.76,55.87,55.7,55.86,1795900006.0
2008-10-24 12:01:00,55.87,56.07,55.83,56.06,1795900006.0
2008-10-24 12:02:00,56.07,56.18,55.88,55.89,1795900006.0
2008-10-24 12:03:00,55.9,56.07,55.88,55.91,1795900006.0
2008-10-24 12:04:00,55.9,56.02,55.85,56.0,1795900006.0
2008-10-24 12:05:00,55.99,56.09,55.94,55.94,1795900006.0
2008-10-24 12:06:00,55.93,55.94,55.81,55.92,1795900006.0
2008-10-24 12:07:00,55.88,55.94,55.82,55.82,1795900006.0
2008-10-24 12:08:00,55.81,55.94,55.79,55.93,1795900006.0
2008-10-24 12:09:00,55.92,55.93,55.85,55.86,1795900006.0
2008-10-24 12:10:00,55.845,55.935,55.845,55.881,1795900006.0
2008-10-24 12:11:00,55.881,55.93,55.85,55.85,2110699985.0
2008-10-24 12:12:00,55.851,55.945,55.845,55.925,1837900009.0
2008-10-24 12:13:00,55.92,56.02,55.88,56.02,1637500002.0
2008-10-24 12:14:00,56.015,56.11,56.0,56.04,1637500002.0
2008-10-24 12:15:00,56.09,56.14,56.06,56.1,1912199997.0
2008-10-24 12:16:00,56.11,56.2,56.07,56.2,1912199997.0
2008-10-24 12:17:00,56.21,56.37,56.16,56.35,1912199997.0
2008-10-24 12:18:00,56.36,56.98,56.36,56.82,1912199997.0
2008-10-24 12:19:00,56.81,56.88,56.74,56.74,1912199997.0
2008-10-24 12:20:00,56.73,56.8,56.64,56.8,1912199997.0
2008-10-24 12:21:00,56.79,56.88,56.76,56.81,1912199997.0
2008-10-24 12:22:00,56.82,57.01,56.81,56.91,1912199997.0
2008-10-24 12:23:00,56.9,56.92,56.85,56.87,1912199997.0
2008-10-24 12:24:00,56.88,56.94,56.82,56.87,1912199997.0
2008-10-24 12:25:00,56.85,56.89,56.74,56.86,1912199997.0
2008-10-24 12:26:00,56.87,56.94,56.82,56.88,1912199997.0
2008-10-24 12:27:00,56.87,57.0,56.86,56.86,1912199997.0
2008-10-24 12:28:00,56.85,57.08,56.85,57.0,1912199997.0
2008-10-24 12:29:00,57.01,57.09,57.0,57.08,1912199997.0
2008-10-24 12:30:00,57.09,57.26,57.09,57.19,1912199997.0
2008-10-24 12:31:00,57.2,57.2,56.99,57.07,1912199997.0
2008-10-24 12:32:00,57.08,57.1,56.99,57.01,1912199997.0
2008-10-24 12:33:00,57.02,57.04,56.98,57.02,1912199997.0
2008-10-24 12:34:00,57.055,57.115,57.055,57.095,1912199997.0
2008-10-24 12:35:00,57.08,57.28,57.08,57.21,1646300003.0
2008-10-24 12:36:00,57.2,57.2,57.05,57.08,1646300003.0
2008-10-24 12:37:00,57.07,57.07,56.99,56.99,1646300003.0
2008-10-24 12:38:00,57.0,57.015,56.89,56.89,1646300003.0
2008-10-24 12:39:00,56.881,56.9,56.821,56.87,1587272013.0
2008-10-24 12:40:00,56.88,56.89,56.7,56.71,1307500006.0
2008-10-24 12:41:00,56.7,56.73,56.58,56.61,1307500006.0
2008-10-24 12:42:00,56.62,56.81,56.62,56.77,1307500006.0
2008-10-24 12:43:00,56.78,57.02,56.77,56.99,1307500006.0
2008-10-24 12:44:00,57.0,57.06,56.84,56.89,1307500006.0
2008-10-24 12:45:00,56.88,57.08,56.84,57.03,1307500006.0
2008-10-24 12:46:00,57.04,57.1,56.99,57.09,1307500006.0
2008-10-24 12:47:00,57.1,57.22,57.095,57.21,1307500006.0
2008-10-24 12:48:00,57.2,57.58,57.13,57.57,1597871995.0
2008-10-24 12:49:00,57.56,57.56,57.22,57.29,1597871995.0
2008-10-24 12:50:00,57.28,57.31,57.15,57.19,1597871995.0
2008-10-24 12:51:00,57.2,57.36,57.2,57.32,1597871995.0
2008-10-24 12:52:00,57.35,57.48,57.345,57.45,1597871995.0
2008-10-24 12:53:00,57.46,57.46,57.23,57.27,2030400002.0
2008-10-24 12:54:00,57.26,57.28,57.17,57.24,2030400002.0
2008-10-24 12:55:00,57.23,57.24,57.1,57.11,2030400002.0
2008-10-24 12:56:00,57.1,57.12,56.87,57.01,2030400002.0
2008-10-24 12:57:00,57.0,57.17,56.98,57.14,2030400002.0
2008-10-24 12:58:00,57.131,57.14,57.031,57.115,2030400002.0
2008-10-24 12:59:00,57.09,57.17,57.02,57.03,1881700007.0
2008-10-24 13:00:00,57.02,57.08,56.95,57.0,1881700007.0
2008-10-24 13:01:00,57.03,57.03,56.87,56.88,1881700007.0
2008-10-24 13:02:00,56.87,56.91,56.79,56.84,1881700007.0
2008-10-24 13:03:00,56.82,56.88,56.82,56.88,1881700007.0
2008-10-24 13:04:00,56.89,56.97,56.88,56.91,1881700007.0
2008-10-24 13:05:00,56.92,56.92,56.7,56.7,1881700007.0
2008-10-24 13:06:00,56.69,56.73,56.6,56.69,1881700007.0
2008-10-24 13:07:00,56.68,56.79,56.68,56.73,1881700007.0
2008-10-24 13:08:00,56.74,56.81,56.68,56.7,1881700007.0
2008-10-24 13:09:00,56.71,56.77,56.67,56.69,1881700007.0
2008-10-24 13:10:00,56.7,56.7,56.35,56.35,1881700007.0
2008-10-24 13:11:00,56.36,56.44,56.34,56.37,1881700007.0
2008-10-24 13:12:00,56.35,56.38,56.25,56.28,1881700007.0
2008-10-24 13:13:00,56.29,56.49,56.28,56.45,1881700007.0
2008-10-24 13:14:00,56.43,56.52,56.38,56.46,1881700007.0
2008-10-24 13:15:00,56.48,56.48,56.37,56.4,1881700007.0
2008-10-24 13:16:00,56.39,56.46,56.38,56.4,1881700007.0
2008-10-24 13:17:00,56.39,56.41,56.24,56.3,1881700007.0
2008-10-24 13:18:00,56.29,56.49,56.28,56.45,1881700007.0
2008-10-24 13:19:00,56.45,56.59,56.441,56.56,1881700007.0
2008-10-24 13:20:00,56.58,56.64,56.54,56.55,1564752006.0
2008-10-24 13:21:00,56.56,56.56,56.46,56.53,1564752006.0
2008-10-24 13:22:00,56.525,56.555,56.37,56.38,1564752006.0
2008-10-24 13:23:00,56.45,56.46,56.33,56.361,1934059995.0
2008-10-24 13:24:00,56.361,56.49,56.361,56.45,1499899994.0
2008-10-24 13:25:00,56.45,56.57,56.26,56.41,1875172003.0
2008-10-24 13:26:00,56.42,56.47,56.36,56.41,1875172003.0
2008-10-24 13:27:00,56.42,56.53,56.39,56.48,1875172003.0
2008-10-24 13:28:00,56.47,56.66,56.43,56.62,1875172003.0
2008-10-24 13:29:00,56.63,56.88,56.63,56.84,1875172003.0
2008-10-24 13:30:00,56.85,56.9,56.51,56.55,1875172003.0
2008-10-24 13:31:00,56.56,56.89,56.55,56.86,1875172003.0
2008-10-24 13:32:00,56.87,56.94,56.71,56.71,1875172003.0
2008-10-24 13:33:00,56.7,56.83,56.68,56.83,1875172003.0
2008-10-24 13:34:00,56.85,56.88,56.71,56.74,1875172003.0
2008-10-24 13:35:00,56.75,56.78,56.55,56.74,1875172003.0
2008-10-24 13:36:00,56.75,56.78,56.62,56.69,1875172003.0
2008-10-24 13:37:00,56.68,56.8,56.57,56.62,1875172003.0
2008-10-24 13:38:00,56.61,56.73,56.6,56.61,1875172003.0
2008-10-24 13:39:00,56.62,56.73,56.61,56.68,1875172003.0
2008-10-24 13:40:00,56.67,56.83,56.63,56.63,1875172003.0
2008-10-24 13:41:00,56.64,56.7,56.59,56.7,1875172003.0
2008-10-24 13:42:00,56.71,56.81,56.69,56.72,1875172003.0
2008-10-24 13:43:00,56.775,57.03,56.775,56.85,1875172003.0
2008-10-24 13:44:00,56.85,56.945,56.81,56.88,1449000015.0
2008-10-24 13:45:00,56.875,56.945,56.865,56.945,1618399996.0
2008-10-24 13:46:00,56.91,56.93,56.77,56.8,2128843992.0
2008-10-24 13:47:00,56.81,56.81,56.63,56.69,2128843992.0
2008-10-24 13:48:00,56.73,56.745,56.72,56.73,2128843992.0
2008-10-24 13:49:00,56.72,57.02,56.7,56.98,1879899996.0
2008-10-24 13:50:00,56.975,56.975,56.765,56.81,1879899996.0
2008-10-24 13:51:00,56.81,56.92,56.74,56.89,842199991.0
2008-10-24 13:52:00,56.88,56.89,56.69,56.78,842199991.0
2008-10-24 13:53:00,56.79,56.8,56.69,56.7,842199991.0
2008-10-24 13:54:00,56.71,56.78,56.66,56.74,842199991.0
2008-10-24 13:55:00,56.75,56.88,56.75,56.86,842199991.0
2008-10-24 13:56:00,56.85,56.85,56.69,56.71,842199991.0
2008-10-24 13:57:00,56.72,56.78,56.66,56.75,842199991.0
2008-10-24 13:58:00,56.731,56.77,56.731,56.77,842199991.0
2008-10-24 13:59:00,56.77,56.77,56.75,56.77,2003399987.0
2008-10-24 14:00:00,56.76,56.78,56.67,56.67,1617549993.0
2008-10-24 14:01:00,56.68,56.68,56.58,56.64,1617549993.0
2008-10-24 14:02:00,56.65,56.71,56.64,56.68,1617549993.0
2008-10-24 14:03:00,56.69,56.71,56.66,56.71,1617549993.0
2008-10-24 14:04:00,56.72,56.74,56.68,56.73,1617549993.0
2008-10-24 14:05:00,56.74,57.02,56.73,56.96,1617549993.0
2008-10-24 14:06:00,56.95,57.33,56.94,57.22,1617549993.0
2008-10-24 14:07:00,57.23,57.35,57.22,57.25,1617549993.0
2008-10-24 14:08:00,57.24,57.29,57.09,57.13,1617549993.0
2008-10-24 14:09:00,57.14,57.25,57.08,57.16,1617549993.0
2008-10-24 14:10:00,57.15,57.18,57.1,57.11,1617549993.0
2008-10-24 14:11:00,57.12,57.31,57.12,57.27,1617549993.0
2008-10-24 14:12:00,57.25,57.26,57.18,57.2,1617549993.0
2008-10-24 14:13:00,57.21,57.26,57.18,57.26,1617549993.0
2008-10-24 14:14:00,57.27,57.31,57.23,57.28,1617549993.0
2008-10-24 14:15:00,57.27,57.33,57.18,57.2,1617549993.0
2008-10-24 14:16:00,57.19,57.3,57.17,57.29,1617549993.0
2008-10-24 14:17:00,57.3,57.39,57.21,57.21,1617549993.0
2008-10-24 14:18:00,57.225,57.25,57.211,57.25,1617549993.0
2008-10-24 14:19:00,57.24,57.24,57.14,57.17,2044799998.0
2008-10-24 14:20:00,57.18,57.18,57.09,57.1,2044799998.0
2008-10-24 14:21:00,57.11,57.15,57.07,57.07,2044799998.0
2008-10-24 14:22:00,57.06,57.13,57.05,57.1,2044799998.0
2008-10-24 14:23:00,57.11,57.15,57.09,57.13,2044799998.0
2008-10-24 14:24:00,57.12,57.29,57.12,57.26,2044799998.0
2008-10-24 14:25:00,57.27,57.34,57.21,57.31,2044799998.0
2008-10-24 14:26:00,57.29,57.31,57.12,57.21,2044799998.0
2008-10-24 14:27:00,57.22,57.27,57.13,57.24,2044799998.0
2008-10-24 14:28:00,57.25,57.33,57.21,57.33,2044799998.0
2008-10-24 14:29:00,57.34,57.45,57.27,57.42,2044799998.0
2008-10-24 14:30:00,57.41,57.47,57.31,57.39,2044799998.0
2008-10-24 14:31:00,57.4,57.56,57.38,57.56,2044799998.0
2008-10-24 14:32:00,57.57,57.7,57.55,57.67,2044799998.0
2008-10-24 14:33:00,57.68,57.82,57.49,57.56,2044799998.0
2008-10-24 14:34:00,57.535,57.705,57.5,57.705,2044799998.0
2008-10-24 14:35:00,57.65,57.67,57.56,57.6,1650043992.0
2008-10-24 14:36:00,57.62,57.64,57.54,57.64,1650043992.0
2008-10-24 14:37:00,57.63,57.68,57.56,57.59,1650043992.0
2008-10-24 14:38:00,57.58,57.63,57.55,57.6,1650043992.0
2008-10-24 14:39:00,57.59,57.67,57.56,57.65,1650043992.0
2008-10-24 14:40:00,57.66,57.69,57.6,57.69,1650043992.0
2008-10-24 14:41:00,57.7,57.71,57.55,57.56,1650043992.0
2008-10-24 14:42:00,57.58,57.6,57.45,57.46,1650043992.0
2008-10-24 14:43:00,57.47,57.5,57.39,57.45,1650043992.0
2008-10-24 14:44:00,57.46,57.48,57.35,57.38,1650043992.0
2008-10-24 14:45:00,57.39,57.41,57.06,57.06,1650043992.0
2008-10-24 14:46:00,57.05,57.06,56.76,56.76,1650043992.0
2008-10-24 14:47:00,56.74,56.76,56.57,56.59,1650043992.0
2008-10-24 14:48:00,56.6,56.71,56.34,56.69,1650043992.0
2008-10-24 14:49:00,56.68,56.85,56.68,56.75,1650043992.0
2008-10-24 14:50:00,56.74,56.91,56.67,56.91,1650043992.0
2008-10-24 14:51:00,56.92,57.1,56.8,57.1,1650043992.0
2008-10-24 14:52:00,57.09,57.28,57.09,57.21,1650043992.0
2008-10-24 14:53:00,57.22,57.24,57.1,57.1,1650043992.0
2008-10-24 14:54:00,57.09,57.15,56.96,57.06,1650043992.0
2008-10-24 14:55:00,57.07,57.135,57.07,57.091,1650043992.0
2008-10-24 14:56:00,57.091,57.12,57.02,57.061,2011371998.0
2008-10-24 14:57:00,57.08,57.14,57.07,57.1,1701743992.0
2008-10-24 14:58:00,57.075,57.155,57.061,57.111,1701743992.0
2008-10-24 14:59:00,57.111,57.215,57.111,57.2,2045272003.0
2008-10-24 15:00:00,57.21,57.27,57.21,57.221,2022959996.0
2008-10-24 15:01:00,57.221,57.221,57.045,57.09,1879944002.0
2008-10-24 15:02:00,57.07,57.13,57.03,57.08,2030699996.0
2008-10-24 15:03:00,57.075,57.075,57.001,57.02,2030699996.0
2008-10-24 15:04:00,57.04,57.15,57.03,57.1,1931371995.0
2008-10-24 15:05:00,57.11,57.17,57.1,57.13,1931371995.0
2008-10-24 15:06:00,57.12,57.19,57.09,57.15,1931371995.0
2008-10-24 15:07:00,57.15,57.25,57.135,57.245,1931371995.0
2008-10-24 15:08:00,57.23,57.23,57.151,57.151,1629472003.0
2008-10-24 15:09:00,57.151,57.151,57.1,57.11,1666371984.0
2008-10-24 15:10:00,57.11,57.175,57.1,57.135,2055787994.0
2008-10-24 15:11:00,57.12,57.13,57.06,57.06,924699995.0
2008-10-24 15:12:00,57.05,57.08,57.0,57.06,924699995.0
2008-10-24 15:13:00,57.07,57.14,57.04,57.1,924699995.0
2008-10-24 15:14:00,57.09,57.1,57.045,57.045,924699995.0
2008-10-24 15:15:00,57.05,57.16,57.05,57.06,1507972000.0
2008-10-24 15:16:00,57.1,57.15,57.08,57.115,1507972000.0
2008-10-24 15:17:00,57.12,57.135,57.085,57.1,2142471990.0
2008-10-24 15:18:00,57.1,57.12,57.06,57.12,1564864004.0
2008-10-24 15:19:00,57.13,57.16,57.11,57.14,1564864004.0
2008-10-24 15:20:00,57.13,57.18,57.12,57.12,1874544001.0
2008-10-24 15:21:00,57.141,57.175,57.1,57.105,1874544001.0
2008-10-24 15:22:00,57.105,57.125,57.08,57.1,919700000.0
2008-10-24 15:23:00,57.095,57.1,56.99,57.055,1518800005.0
2008-10-24 15:24:00,57.05,57.07,56.88,56.88,1647000011.0
2008-10-24 15:25:00,56.87,56.87,56.7,56.7,1647000011.0
2008-10-24 15:26:00,56.69,56.69,56.31,56.35,1647000011.0
2008-10-24 15:27:00,56.37,56.39,56.23,56.3,1647000011.0
2008-10-24 15:28:00,56.31,56.45,56.3,56.31,1647000011.0
2008-10-24 15:29:00,56.3,56.34,56.21,56.23,1647000011.0
2008-10-24 15:30:00,56.22,56.22,55.9,56.1,1647000011.0
2008-10-24 15:31:00,56.11,56.6,56.11,56.6,1647000011.0
2008-10-24 15:32:00,56.61,56.83,56.53,56.82,1647000011.0
2008-10-24 15:33:00,56.81,56.88,56.69,56.7,1647000011.0
2008-10-24 15:34:00,56.71,56.84,56.62,56.83,1647000011.0
2008-10-24 15:35:00,56.84,56.85,56.65,56.8,1647000011.0
2008-10-24 15:36:00,56.82,57.03,56.79,56.98,1647000011.0
2008-10-24 15:37:00,56.97,57.06,56.91,56.96,1647000011.0
2008-10-24 15:38:00,57.02,57.17,56.89,57.02,1647000011.0
2008-10-24 15:39:00,57.03,57.07,56.88,56.89,1647000011.0
2008-10-24 15:40:00,56.88,56.92,56.73,56.75,1647000011.0
2008-10-24 15:41:00,56.74,56.93,56.7,56.93,1647000011.0
2008-10-24 15:42:00,56.94,56.99,56.91,56.97,1647000011.0
2008-10-24 15:43:00,56.98,57.1,56.98,57.06,1647000011.0
2008-10-24 15:44:00,57.05,57.09,57.03,57.05,1647000011.0
2008-10-24 15:45:00,57.06,57.45,57.06,57.44,1647000011.0
2008-10-24 15:46:00,57.42,57.48,57.38,57.47,1647000011.0
2008-10-24 15:47:00,57.45,57.69,57.41,57.68,1647000011.0
2008-10-24 15:48:00,57.65,57.65,57.52,57.55,1647000011.0
2008-10-24 15:49:00,57.56,57.58,57.5,57.53,1647000011.0
2008-10-24 15:50:00,57.54,57.56,57.38,57.42,1647000011.0
2008-10-24 15:51:00,57.41,57.43,57.25,57.43,1647000011.0
2008-10-24 15:52:00,57.44,57.46,57.28,57.3,1647000011.0
2008-10-24 15:53:00,57.28,57.45,57.26,57.39,1647000011.0
2008-10-24 15:54:00,57.38,57.47,57.36,57.42,1647000011.0
2008-10-24 15:55:00,57.45,57.6,57.45,57.59,1647000011.0
2008-10-24 15:56:00,57.61,57.62,57.56,57.6,1647000011.0
2008-10-24 15:57:00,57.63,57.64,57.55,57.63,1647000011.0
2008-10-24 15:58:00,57.65,57.88,57.65,57.72,1647000011.0
2008-10-24 15:59:00,57.74,57.82,57.61,57.69,1647000011.0
2008-10-24 16:00:00,57.7,57.88,57.7,57.87,1647000011.0
2008-10-24 16:01:00,57.88,58.1,57.88,58.05,1647000011.0
2008-10-24 16:02:00,58.06,58.06,57.93,57.98,1647000011.0
2008-10-24 16:03:00,58.0,58.12,57.96,58.1,1647000011.0
2008-10-24 16:04:00,58.12,58.28,58.07,58.11,1647000011.0
2008-10-24 16:05:00,58.1,58.12,57.98,58.03,1647000011.0
2008-10-24 16:06:00,58.02,58.05,57.91,57.92,1647000011.0
2008-10-24 16:07:00,57.93,57.93,57.55,57.55,1647000011.0
2008-10-24 16:08:00,57.54,57.74,57.41,57.74,1647000011.0
2008-10-24 16:09:00,57.76,57.76,57.54,57.56,1647000011.0
2008-10-24 16:10:00,57.57,57.71,57.57,57.7,1647000011.0
2008-10-24 16:11:00,57.69,57.92,57.68,57.86,1647000011.0
2008-10-24 16:12:00,57.85,57.87,57.77,57.83,1647000011.0
2008-10-24 16:13:00,57.84,57.84,57.67,57.68,1647000011.0
2008-10-24 16:14:00,57.69,57.7,57.57,57.63,1647000011.0
2008-10-24 16:15:00,57.62,57.64,57.45,57.64,1647000011.0
2008-10-24 16:16:00,57.63,57.72,57.56,57.67,1647000011.0
2008-10-24 16:17:00,57.65,57.66,57.59,57.62,1647000011.0
2008-10-24 16:18:00,57.63,57.72,57.55,57.55,1647000011.0
2008-10-24 16:19:00,57.57,57.68,57.53,57.65,1647000011.0
2008-10-24 16:20:00,57.66,57.78,57.64,57.75,1647000011.0
2008-10-24 16:21:00,57.76,57.78,57.6,57.6,1647000011.0
2008-10-24 16:22:00,57.62,57.66,57.57,57.63,1647000011.0
2008-10-24 16:23:00,57.61,57.61,57.35,57.39,1647000011.0
2008-10-24 16:24:00,57.37,57.41,57.34,57.41,1647000011.0
2008-10-24 16:25:00,57.4,57.44,57.3,57.3,1647000011.0
2008-10-24 16:26:00,57.31,57.45,57.3,57.42,1647000011.0
2008-10-24 16:27:00,57.43,57.67,57.43,57.66,1647000011.0
2008-10-24 16:28:00,57.67,57.67,57.53,57.58,1647000011.0
2008-10-24 16:29:00,57.54,57.69,57.54,57.67,1647000011.0
2008-10-24 16:30:00,57.68,57.73,57.45,57.46,1647000011.0
2008-10-24 16:31:00,57.49,57.49,57.42,57.45,1647000011.0
2008-10-24 16:32:00,57.46,57.64,57.45,57.64,1647000011.0
2008-10-24 16:33:00,57.63,57.63,57.45,57.45,1647000011.0
2008-10-24 16:34:00,57.435,57.465,57.42,57.425,1647000011.0
2008-10-24 16:35:00,57.44,57.48,57.39,57.48,1996688013.0
2008-10-24 16:36:00,57.49,57.53,57.45,57.46,1996688013.0
2008-10-24 16:37:00,57.48,57.51,57.45,57.49,1996688013.0
2008-10-24 16:38:00,57.5,57.57,57.5,57.5,1996688013.0
2008-10-24 16:39:00,57.49,57.49,57.34,57.34,1996688013.0
2008-10-24 16:40:00,57.35,57.35,57.17,57.2,1996688013.0
2008-10-24 16:41:00,57.22,57.31,57.16,57.23,1996688013.0
2008-10-24 16:42:00,57.24,57.3,57.16,57.23,1996688013.0
2008-10-24 16:43:00,57.22,57.38,57.22,57.37,1996688013.0
2008-10-24 16:44:00,57.36,57.37,57.24,57.34,1996688013.0
2008-10-24 16:45:00,57.35,57.36,57.27,57.3,1996688013.0
2008-10-24 16:46:00,57.29,57.33,57.28,57.31,1996688013.0
2008-10-24 16:47:00,57.32,57.38,57.3,57.35,1996688013.0
2008-10-24 16:48:00,57.34,57.4,57.26,57.26,1996688013.0
2008-10-24 16:49:00,57.27,57.32,57.19,57.32,1996688013.0
2008-10-24 16:50:00,57.31,57.5,57.31,57.48,1996688013.0
2008-10-24 16:51:00,57.49,57.58,57.49,57.56,1996688013.0
2008-10-24 16:52:00,57.57,57.6,57.5,57.58,1996688013.0
2008-10-24 16:53:00,57.57,57.6,57.28,57.41,1996688013.0
2008-10-24 16:54:00,57.42,57.57,57.42,57.52,1996688013.0
2008-10-24 16:55:00,57.51,57.62,57.5,57.59,1996688013.0
2008-10-24 16:56:00,57.6,57.6,57.49,57.5,1996688013.0
2008-10-24 16:57:00,57.49,57.53,57.41,57.45,1996688013.0
2008-10-24 16:58:00,57.44,57.44,57.22,57.25,1996688013.0
2008-10-24 16:59:00,57.26,57.34,57.22,57.26,1996688013.0
2008-10-24 17:00:00,57.25,57.36,57.21,57.36,1996688013.0
2008-10-24 17:01:00,57.38,57.56,57.35,57.55,1996688013.0
2008-10-24 17:02:00,57.56,57.62,57.53,57.58,1996688013.0
2008-10-24 17:03:00,57.57,57.62,57.52,57.6,1996688013.0
2008-10-24 17:04:00,57.61,57.61,57.51,57.53,1996688013.0
2008-10-24 17:05:00,57.54,57.56,57.48,57.48,1996688013.0
2008-10-24 17:06:00,57.495,57.545,57.47,57.475,1996688013.0
2008-10-24 17:07:00,57.48,57.52,57.36,57.36,2000200005.0
2008-10-24 17:08:00,57.37,57.37,57.2,57.26,2000200005.0
2008-10-24 17:09:00,57.27,57.275,57.225,57.225,2000200005.0
2008-10-24 17:10:00,57.23,57.325,57.215,57.315,1794700015.0
2008-10-24 17:11:00,57.315,57.315,57.175,57.18,1979644012.0
2008-10-24 17:12:00,57.16,57.19,57.13,57.17,2145572014.0
2008-10-24 17:13:00,57.175,57.195,57.1,57.125,2145572014.0
2008-10-24 17:14:00,57.12,57.33,57.12,57.3,2140171996.0
2008-10-24 17:15:00,57.31,57.46,57.26,57.33,2140171996.0
2008-10-24 17:16:00,57.34,57.66,57.31,57.64,2140171996.0
2008-10-24 17:17:00,57.64,57.65,57.425,57.51,2140171996.0
2008-10-24 17:18:00,57.52,57.53,57.45,57.48,2097560015.0
2008-10-24 17:19:00,57.47,57.72,57.47,57.69,2097560015.0
2008-10-24 17:20:00,57.7,57.73,57.6,57.72,2097560015.0
2008-10-24 17:21:00,57.73,57.99,57.71,57.97,2097560015.0
2008-10-24 17:22:00,57.99,58.03,57.94,58.02,2097560015.0
2008-10-24 17:23:00,58.03,58.11,57.94,57.96,2097560015.0
2008-10-24 17:24:00,57.95,57.99,57.89,57.92,2097560015.0
2008-10-24 17:25:00,57.91,57.98,57.81,57.9,2097560015.0
2008-10-24 17:26:00,57.89,57.91,57.81,57.81,2097560015.0
2008-10-24 17:27:00,57.82,57.83,57.63,57.74,2097560015.0
2008-10-24 17:28:00,57.73,57.88,57.73,57.85,2097560015.0
2008-10-24 17:29:00,57.86,57.86,57.73,57.79,2097560015.0
2008-10-24 17:30:00,57.8,57.93,57.8,57.87,2097560015.0
2008-10-24 17:31:00,57.86,57.87,57.71,57.78,2097560015.0
2008-10-24 17:32:00,57.795,57.815,57.735,57.75,2097560015.0
2008-10-24 17:33:00,57.73,57.78,57.64,57.69,1881672016.0
2008-10-24 17:34:00,57.7,57.72,57.675,57.705,1881672016.0
2008-10-24 17:35:00,57.68,57.83,57.68,57.82,1788443994.0
2008-10-24 17:36:00,57.81,58.0,57.81,58.0,1788443994.0
2008-10-24 17:37:00,57.99,57.99,57.92,57.95,1788443994.0
2008-10-24 17:38:00,57.96,58.22,57.96,58.22,1788443994.0
2008-10-24 17:39:00,58.23,58.3,58.2,58.25,1788443994.0
2008-10-24 17:40:00,58.26,58.37,58.26,58.34,1788443994.0
2008-10-24 17:41:00,58.33,58.33,58.19,58.2,1788443994.0
2008-10-24 17:42:00,58.19,58.22,58.16,58.22,1788443994.0
2008-10-24 17:43:00,58.21,58.25,58.17,58.25,1788443994.0
2008-10-24 17:44:00,58.24,58.42,58.23,58.4,1788443994.0
2008-10-24 17:45:00,58.41,58.62,58.41,58.47,1788443994.0
2008-10-24 17:46:00,58.48,58.49,58.4,58.42,1788443994.0
2008-10-24 17:47:00,58.41,58.45,58.31,58.35,1788443994.0
2008-10-24 17:48:00,58.36,58.39,58.31,58.34,1788443994.0
2008-10-24 17:49:00,58.35,58.44,58.31,58.43,1788443994.0
2008-10-24 17:50:00,58.44,58.44,58.3,58.3,1788443994.0
2008-10-24 17:51:00,58.28,58.3,58.12,58.15,1788443994.0
2008-10-24 17:52:00,58.14,58.15,58.03,58.05,1788443994.0
2008-10-24 17:53:00,58.03,58.06,58.02,58.02,1788443994.0
2008-10-24 17:54:00,58.03,58.07,57.94,58.07,1788443994.0
2008-10-24 17:55:00,58.06,58.13,58.01,58.12,1788443994.0
2008-10-24 17:56:00,58.11,58.13,58.01,58.06,1788443994.0
2008-10-24 17:57:00,58.07,58.13,58.07,58.08,1788443994.0
2008-10-24 17:58:00,58.07,58.28,58.04,58.28,1788443994.0
2008-10-24 17:59:00,58.29,58.36,58.24,58.31,1788443994.0
2008-10-24 18:00:00,58.3,58.33,58.2,58.23,1788443994.0
2008-10-24 18:01:00,58.22,58.23,58.07,58.1,1788443994.0
2008-10-24 18:02:00,58.11,58.18,58.1,58.16,1788443994.0
2008-10-24 18:03:00,58.17,58.38,58.17,58.38,1788443994.0
2008-10-24 18:04:00,58.37,58.42,58.35,58.42,1788443994.0
2008-10-24 18:05:00,58.43,58.45,58.36,58.41,1788443994.0
2008-10-24 18:06:00,58.42,58.47,58.42,58.44,1788443994.0
2008-10-24 18:07:00,58.43,58.59,58.42,58.52,1788443994.0
2008-10-24 18:08:00,58.51,58.53,58.5,58.52,1788443994.0
2008-10-24 18:09:00,58.5,58.6,58.48,58.6,1788443994.0
2008-10-24 18:10:00,58.62,58.63,58.6,58.625,1788443994.0
2008-10-24 18:11:00,58.61,58.79,58.61,58.78,2094315999.0
2008-10-24 18:12:00,58.77,58.79,58.63,58.77,2094315999.0
2008-10-24 18:13:00,58.76,58.88,58.75,58.86,2094315999.0
2008-10-24 18:14:00,58.875,58.875,58.79,58.81,2094315999.0
2008-10-24 18:15:00,58.78,58.78,58.68,58.68,1914788003.0
2008-10-24 18:16:00,58.71,58.72,58.621,58.661,1914788003.0
2008-10-24 18:17:00,58.64,58.64,58.52,58.57,2020988004.0
2008-10-24 18:18:00,58.58,58.77,58.58,58.71,2020988004.0
2008-10-24 18:19:00,58.72,58.77,58.69,58.76,2020988004.0
2008-10-24 18:20:00,58.775,58.875,58.775,58.87,2020988004.0
2008-10-24 18:21:00,58.87,58.895,58.805,58.83,1703343994.0
2008-10-24 18:22:00,58.8,58.81,58.74,58.75,1883544011.0
2008-10-24 18:23:00,58.74,58.74,58.43,58.43,1883544011.0
2008-10-24 18:24:00,58.44,58.49,58.43,58.46,1883544011.0
2008-10-24 18:25:00,58.47,58.485,58.431,58.46,1883544011.0
2008-10-24 18:26:00,58.455,58.5,58.431,58.49,1421544001.0
2008-10-24 18:27:00,58.47,58.61,58.47,58.6,1789887990.0
2008-10-24 18:28:00,58.59,58.65,58.55,58.63,1789887990.0
2008-10-24 18:29:00,58.64,58.69,58.61,58.64,1789887990.0
2008-10-24 18:30:00,58.65,58.74,58.62,58.74,1789887990.0
2008-10-24 18:31:00,58.77,58.77,58.705,58.75,1789887990.0
2008-10-24 18:32:00,58.75,58.79,58.741,58.75,2052572004.0
2008-10-24 18:33:00,58.76,58.785,58.741,58.741,1881943996.0
2008-10-24 18:34:00,58.741,58.795,58.72,58.72,2036687995.0
2008-10-24 18:35:00,58.71,58.77,58.661,58.75,1972832002.0
2008-10-24 18:36:00,58.74,58.77,58.7,58.74,1534632004.0
2008-10-24 18:37:00,58.765,58.825,58.755,58.815,1534632004.0
2008-10-24 18:38:00,58.8,58.815,58.771,58.775,1116532003.0
2008-10-24 18:39:00,58.78,58.795,58.735,58.79,1615087994.0
2008-10-24 18:40:00,58.765,58.8,58.751,58.76,1288972005.0
2008-10-24 18:41:00,58.76,58.77,58.71,58.715,1214659991.0
2008-10-24 18:42:00,58.71,58.72,58.481,58.51,1972643996.0
2008-10-24 18:43:00,58.53,58.6,58.5,58.59,1153272002.0
2008-10-24 18:44:00,58.59,58.595,58.571,58.571,1153272002.0
2008-10-24 18:45:00,58.571,58.58,58.546,58.546,969399997.0
2008-10-24 18:46:00,58.54,58.665,58.535,58.665,901532007.0
2008-10-24 18:47:00,58.68,58.75,58.68,58.72,2083868014.0
2008-10-24 18:48:00,58.725,58.73,58.685,58.73,1694515996.0
2008-10-24 18:49:00,58.69,58.765,58.66,58.765,1834507995.0
2008-10-24 18:50:00,58.765,58.81,58.73,58.78,1920903992.0
2008-10-24 18:51:00,58.78,58.85,58.76,58.79,1142572001.0
2008-10-24 18:52:00,58.81,58.83,58.771,58.81,1142572001.0
2008-10-24 18:53:00,58.81,58.855,58.81,58.82,1386760006.0
2008-10-24 18:54:00,58.82,58.895,58.82,58.895,1905804002.0
2008-10-24 18:55:00,58.87,59.01,58.87,58.97,1766548001.0
2008-10-24 18:56:00,58.975,59.07,58.92,58.98,1766548001.0
2008-10-24 18:57:00,58.98,59.01,58.98,59.0,967215989.0
2008-10-24 18:58:00,58.97,58.97,58.92,58.93,2112344009.0
2008-10-24 18:59:00,58.94,59.03,58.88,59.0,2112344009.0
2008-10-24 19:00:00,59.005,59.04,58.971,59.005,2112344009.0
2008-10-24 19:01:00,59.0,59.075,58.925,58.965,1631599994.0
2008-10-24 19:02:00,58.985,59.02,58.965,58.97,1405032015.0
2008-10-24 19:03:00,58.97,59.03,58.97,58.98,1557703997.0
2008-10-24 19:04:00,58.98,59.025,58.961,59.01,1277891992.0
2008-10-24 19:05:00,59.01,59.04,58.96,58.99,1521287993.0
2008-10-24 19:06:00,59.0,59.02,58.74,58.75,1521287993.0
2008-10-24 19:07:00,58.77,58.94,58.75,58.94,1578843992.0
2008-10-24 19:08:00,58.93,59.07,58.82,59.06,1578843992.0
2008-10-24 19:09:00,59.08,59.1,59.021,59.021,1578843992.0
2008-10-24 19:10:00,59.021,59.021,58.841,58.871,1828771999.0
2008-10-24 19:11:00,58.871,58.895,58.82,58.865,1550400002.0
2008-10-24 19:12:00,58.86,59.01,58.86,58.99,1221087992.0
2008-10-24 19:13:00,58.985,59.055,58.925,58.951,2000016002.0
2008-10-24 19:14:00,58.951,58.955,58.905,58.905,2054903997.0
2008-10-24 19:15:00,58.9,58.9,58.815,58.815,1876259994.0
2008-10-24 19:16:00,58.815,58.815,58.76,58.811,1766199994.0
2008-10-24 19:17:00,58.811,58.855,58.76,58.855,1657799995.0
2008-10-24 19:18:00,58.83,59.0,58.82,58.92,1175192000.0
2008-10-24 19:19:00,58.91,58.99,58.91,58.99,1175192000.0
2008-10-24 19:20:00,58.995,59.02,58.97,59.02,1175192000.0
2008-10-24 19:21:00,59.02,59.04,58.97,58.97,1753588006.0
2008-10-24 19:22:00,58.98,58.99,58.94,58.97,1753588006.0
2008-10-24 19:23:00,58.975,59.04,58.965,59.005,1753588006.0
2008-10-24 19:24:00,59.005,59.02,58.93,58.95,1624463994.0
2008-10-24 19:25:00,58.94,59.01,58.94,58.98,2134719991.0
2008-10-24 19:26:00,58.97,59.04,58.96,59.02,2134719991.0
2008-10-24 19:27:00,59.03,59.04,59.01,59.01,2134719991.0
2008-10-24 19:28:00,58.99,58.99,58.88,58.91,2134719991.0
2008-10-24 19:29:00,58.9,58.9,58.87,58.87,1982487997.0
2008-10-24 19:30:00,58.88,58.89,58.8,58.81,1982487997.0
2008-10-24 19:31:00,58.8,58.8,58.64,58.66,1982487997.0
2008-10-24 19:32:00,58.64,58.66,58.6,58.62,1982487997.0
2008-10-24 19:33:00,58.63,58.63,58.58,58.6,1982487997.0
2008-10-24 19:34:00,58.59,58.65,58.57,58.65,1982487997.0
2008-10-24 19:35:00,58.66,58.71,58.62,58.68,1982487997.0
2008-10-24 19:36:00,58.695,58.76,58.685,58.745,1982487997.0
2008-10-24 19:37:00,58.745,58.76,58.71,58.74,1917688010.0
2008-10-24 19:38:00,58.74,58.74,58.691,58.7,1798087993.0
2008-10-24 19:39:00,58.7,58.7,58.65,58.66,1493036002.0
2008-10-24 19:40:00,58.67,58.685,58.655,58.67,1493036002.0
2008-10-24 19:41:00,58.67,58.74,58.67,58.701,1844524003.0
2008-10-24 19:42:00,58.705,58.705,58.701,58.705,1459288016.0
2008-10-24 19:43:00,58.705,58.705,58.575,58.575,1347288006.0
2008-10-24 19:44:00,58.57,58.57,58.4,58.42,1591643989.0
2008-10-24 19:45:00,58.41,58.41,58.33,58.34,1591643989.0
2008-10-24 19:46:00,58.33,58.34,58.19,58.19,1591643989.0
2008-10-24 19:47:00,58.2,58.2,58.1,58.16,1591643989.0
2008-10-24 19:48:00,58.15,58.15,58.08,58.1,1591643989.0
2008-10-24 19:49:00,58.11,58.14,58.05,58.05,1591643989.0
2008-10-24 19:50:00,58.04,58.05,57.7,57.72,1591643989.0
2008-10-24 19:51:00,57.7,57.88,57.66,57.87,1591643989.0
2008-10-24 19:52:00,57.89,57.99,57.88,57.97,1591643989.0
2008-10-24 19:53:00,57.98,58.09,57.98,58.01,1591643989.0
2008-10-24 19:54:00,58.02,58.08,58.02,58.05,1591643989.0
2008-10-24 19:55:00,58.06,58.12,58.05,58.12,1591643989.0
2008-10-24 19:56:00,58.13,58.36,58.13,58.36,1591643989.0
2008-10-24 19:57:00,58.33,58.37,58.21,58.21,1591643989.0
2008-10-24 19:58:00,58.19,58.19,58.05,58.09,1591643989.0
2008-10-24 19:59:00,58.07,58.07,58.051,58.051,1591643989.0
2008-10-24 20:00:00,58.02,58.07,58.0,58.06,1296419979.0
2008-10-24 20:01:00,58.07,58.22,58.07,58.17,1296419979.0
2008-10-24 20:02:00,58.16,58.17,58.06,58.08,1296419979.0
2008-10-24 20:03:00,58.07,58.17,58.02,58.17,1296419979.0
2008-10-24 20:04:00,58.18,58.19,58.11,58.19,1296419979.0
2008-10-24 20:05:00,58.2,58.23,58.14,58.15,1296419979.0
2008-10-24 20:06:00,58.16,58.18,58.06,58.07,1296419979.0
2008-10-24 20:07:00,58.05,58.07,58.0,58.01,1296419979.0
2008-10-24 20:08:00,58.015,58.015,57.971,57.971,1296419979.0
2008-10-24 20:09:00,57.97,58.1,57.97,58.1,1793480002.0
2008-10-24 20:10:00,58.09,58.24,58.06,58.14,1793480002.0
2008-10-24 20:11:00,58.15,58.17,58.1,58.15,1793480002.0
2008-10-24 20:12:00,58.14,58.21,58.13,58.13,1793480002.0
2008-10-24 20:13:00,58.12,58.14,58.02,58.03,1793480002.0
2008-10-24 20:14:00,58.05,58.07,58.04,58.06,1793480002.0
2008-10-24 20:15:00,58.03,58.06,58.03,58.05,1793480002.0
2008-10-24 20:16:00,58.06,58.06,57.97,57.97,1793480002.0
2008-10-24 20:17:00,57.98,58.2,57.96,58.2,1793480002.0
2008-10-24 20:18:00,58.21,58.24,58.14,58.23,1793480002.0
2008-10-24 20:19:00,58.24,58.34,58.24,58.33,1793480002.0
2008-10-24 20:20:00,58.34,58.42,58.34,58.4,1793480002.0
2008-10-24 20:21:00,58.39,58.41,58.14,58.18,1793480002.0
2008-10-24 20:22:00,58.17,58.25,58.17,58.24,1793480002.0
2008-10-24 20:23:00,58.23,58.32,58.21,58.3,1793480002.0
2008-10-24 20:24:00,58.29,58.38,58.28,58.37,1793480002.0
2008-10-24 20:25:00,58.38,58.44,58.37,58.42,1793480002.0
2008-10-24 20:26:00,58.41,58.41,58.32,58.34,1793480002.0
2008-10-24 20:27:00,58.35,58.44,58.35,58.36,1793480002.0
2008-10-24 20:28:00,58.37,58.37,58.28,58.28,1793480002.0
2008-10-24 20:29:00,58.27,58.29,58.12,58.13,1793480002.0
2008-10-24 20:30:00,58.14,58.17,58.07,58.07,1793480002.0
2008-10-24 20:31:00,58.08,58.11,58.02,58.08,1793480002.0
2008-10-24 20:32:00,58.07,58.1,58.02,58.1,1793480002.0
2008-10-24 20:33:00,58.12,58.21,58.1,58.21,1793480002.0
2008-10-24 20:34:00,58.22,58.37,58.2,58.35,1793480002.0
2008-10-24 20:35:00,58.36,58.38,58.23,58.28,1793480002.0
2008-10-24 20:36:00,58.29,58.37,58.26,58.3,1793480002.0
2008-10-24 20:37:00,58.31,58.37,58.31,58.36,1793480002.0
2008-10-24 20:38:00,58.35,58.37,58.32,58.35,1793480002.0
2008-10-24 20:39:00,58.34,58.4,58.33,58.35,1793480002.0
2008-10-24 20:40:00,58.36,58.56,58.36,58.52,1793480002.0
2008-10-24 20:41:00,58.53,58.62,58.51,58.62,1793480002.0
2008-10-24 20:42:00,58.61,58.62,58.59,58.6,1793480002.0
2008-10-24 20:43:00,58.61,58.61,58.36,58.37,1793480002.0
2008-10-24 20:44:00,58.355,58.38,58.331,58.331,1793480002.0
2008-10-24 20:45:00,58.36,58.36,58.27,58.27,512360011.0
2008-10-24 20:46:00,58.28,58.29,58.25,58.27,512360011.0
2008-10-24 20:47:00,58.255,58.265,58.245,58.265,512360011.0
2008-10-24 20:48:00,58.25,58.26,58.231,58.26,1796059960.0
2008-10-24 20:49:00,58.27,58.41,58.26,58.41,2139095989.0
2008-10-24 20:50:00,58.4,58.48,58.391,58.41,2139095989.0
2008-10-24 20:51:00,58.42,58.6,58.41,58.6,1806355991.0
2008-10-24 20:52:00,58.58,58.58,58.4,58.47,1806355991.0
2008-10-24 20:53:00,58.441,58.441,58.375,58.395,1806355991.0
2008-10-24 20:54:00,58.42,58.44,58.33,58.4,1980823997.0
2008-10-24 20:55:00,58.41,58.47,58.4,58.46,1980823997.0
2008-10-24 20:56:00,58.45,58.55,58.38,58.55,1980823997.0
2008-10-24 20:57:00,58.56,58.6,58.51,58.52,1980823997.0
2008-10-24 20:58:00,58.53,58.56,58.5,58.53,1980823997.0
2008-10-24 20:59:00,58.55,58.7,58.55,58.65,1980823997.0
2008-10-24 21:00:00,58.66,58.67,58.61,58.67,1980823997.0
2008-10-24 21:01:00,58.68,58.85,58.68,58.84,1980823997.0
2008-10-24 21:02:00,58.83,58.91,58.72,58.78,1980823997.0
2008-10-24 21:03:00,58.77,58.86,58.64,58.65,1980823997.0
2008-10-24 21:04:00,58.67,58.73,58.55,58.58,1980823997.0
2008-10-24 21:05:00,58.57,58.585,58.55,58.575,1980823997.0
2008-10-24 21:06:00,58.58,58.6,58.56,58.58,1984280015.0
2008-10-24 21:07:00,58.57,58.61,58.57,58.6,1984280015.0
2008-10-24 21:08:00,58.59,58.6,58.57,58.59,1984280015.0
2008-10-24 21:09:00,58.6,58.63,58.57,58.57,1984280015.0
2008-10-24 21:10:00,58.58,58.72,58.57,58.71,1984280015.0
2008-10-24 21:11:00,58.72,58.84,58.71,58.77,1984280015.0
2008-10-24 21:12:00,58.76,58.76,58.67,58.73,1984280015.0
2008-10-24 21:13:00,58.74,58.74,58.65,58.65,1984280015.0
2008-10-24 21:14:00,58.64,58.64,58.57,58.57,1984280015.0
2008-10-24 21:15:00,58.56,58.56,58.48,58.5,1984280015.0
2008-10-24 21:16:00,58.49,58.54,58.49,58.54,1984280015.0
2008-10-24 21:17:00,58.5,58.58,58.5,58.565,1984280015.0
2008-10-24 21:18:00,58.59,58.59,58.52,58.54,1534063982.0
2008-10-24 21:19:00,58.53,58.54,58.44,58.5,1534063982.0
2008-10-24 21:20:00,58.51,58.58,58.5,58.56,1534063982.0
2008-10-24 21:21:00,58.58,58.62,58.56,58.58,1534063982.0
2008-10-24 21:22:00,58.57,58.61,58.56,58.6,1534063982.0
2008-10-24 21:23:00,58.61,58.68,58.6,58.65,1534063982.0
2008-10-24 21:24:00,58.66,58.66,58.6,58.66,1534063982.0
2008-10-24 21:25:00,58.67,58.73,58.66,58.72,1534063982.0
2008-10-24 21:26:00,58.73,58.82,58.73,58.8,1534063982.0
2008-10-24 21:27:00,58.79,58.82,58.78,58.8,1534063982.0
2008-10-24 21:28:00,58.781,58.79,58.781,58.781,1534063982.0
2008-10-24 21:29:00,58.81,58.96,58.81,58.93,1631199976.0
2008-10-24 21:30:00,58.92,58.95,58.9,58.92,1631199976.0
2008-10-24 21:31:00,58.91,58.92,58.84,58.88,1631199976.0
2008-10-24 21:32:00,58.89,58.9,58.83,58.83,1631199976.0
2008-10-24 21:33:00,58.84,58.84,58.75,58.78,1631199976.0
2008-10-24 21:34:00,58.79,58.81,58.74,58.74,1631199976.0
2008-10-24 21:35:00,58.73,58.74,58.68,58.69,1631199976.0
2008-10-24 21:36:00,58.7,58.73,58.7,58.73,1631199976.0
2008-10-24 21:37:00,58.72,58.72,58.67,58.68,1631199976.0
2008-10-24 21:38:00,58.645,58.67,58.49,58.495,1631199976.0
2008-10-24 21:39:00,58.55,58.55,58.38,58.5,1323500008.0
2008-10-24 21:40:00,58.49,58.6,58.44,58.53,1323500008.0
2008-10-24 21:41:00,58.501,58.525,58.501,58.525,1323500008.0
2008-10-24 21:42:00,58.54,58.58,58.53,58.56,672999985.0
2008-10-24 21:43:00,58.57,58.65,58.56,58.65,672999985.0
2008-10-24 21:44:00,58.64,58.67,58.62,58.67,672999985.0
2008-10-24 21:45:00,58.66,58.72,58.65,58.71,672999985.0
2008-10-24 21:46:00,58.7,58.71,58.69,58.69,672999985.0
2008-10-24 21:47:00,58.685,58.74,58.685,58.74,672999985.0
2008-10-24 21:48:00,58.76,58.87,58.74,58.87,2032200005.0
2008-10-24 21:49:00,58.875,58.98,58.865,58.97,2032200005.0
2008-10-24 21:50:00,58.97,59.1,58.97,58.99,1387100009.0
2008-10-24 21:51:00,59.021,59.021,58.98,58.98,1387100009.0
2008-10-24 21:52:00,58.98,59.01,58.97,59.0,1635916003.0
2008-10-24 21:53:00,59.01,59.07,58.96,58.99,1635916003.0
2008-10-24 21:54:00,59.0,59.01,58.95,58.98,1635916003.0
2008-10-24 21:55:00,58.961,58.961,58.79,58.895,1635916003.0
2008-10-24 21:56:00,58.91,58.92,58.77,58.78,988499975.0
2008-10-24 21:57:00,58.77,58.79,58.75,58.75,988499975.0
2008-10-24 21:58:00,58.76,58.76,58.7,58.72,988499975.0
2008-10-24 21:59:00,58.73,58.75,58.63,58.63,988499975.0
2008-10-24 22:00:00,58.64,58.65,58.57,58.57,988499975.0
2008-10-24 22:01:00,58.58,58.58,58.49,58.5,988499975.0
2008-10-24 22:02:00,58.49,58.53,58.49,58.49,988499975.0
2008-10-24 22:03:00,58.51,58.52,58.41,58.42,988499975.0
2008-10-24 22:04:00,58.41,58.44,58.41,58.42,988499975.0
2008-10-24 22:05:00,58.43,58.43,58.36,58.39,988499975.0
2008-10-24 22:06:00,58.381,58.385,58.381,58.385,988499975.0
2008-10-24 22:07:00,58.381,58.385,58.381,58.385,606599988.0
2008-10-24 22:08:00,58.39,58.43,58.385,58.4,448300003.0
2008-10-24 22:09:00,58.405,58.44,58.39,58.405,803100009.0
2008-10-24 22:10:00,58.425,58.43,58.405,58.42,766700014.0
2008-10-24 22:11:00,58.42,58.445,58.41,58.41,1466300018.0
2008-10-24 22:12:00,58.41,58.43,58.375,58.401,1431699978.0
2008-10-24 22:13:00,58.435,58.46,58.39,58.425,1579199996.0
2008-10-24 22:14:00,58.43,58.44,58.415,58.415,400799997.0
2008-10-24 22:15:00,58.42,58.455,58.42,58.455,260100005.0
2008-10-24 22:16:00,58.46,58.46,58.46,58.46,79000000.0
2008-10-24 22:17:00,58.46,58.48,58.421,58.445,1411400001.0
2008-10-24 22:18:00,58.445,58.45,58.425,58.445,594400017.0
2008-10-24 22:19:00,58.445,58.46,58.445,58.46,493800009.0
2008-10-24 22:20:00,58.46,58.46,58.44,58.455,765400003.0
2008-10-24 22:21:00,58.455,58.575,58.435,58.575,1568499990.0
2008-10-24 22:22:00,58.625,58.63,58.565,58.571,1122800011.0
2008-10-24 22:23:00,58.571,58.571,58.571,58.571,908700006.0
2008-10-24 22:24:00,58.571,58.571,58.571,58.571,297099998.0
2008-10-24 22:25:00,58.571,58.571,58.571,58.571,345299999.0
2008-10-24 22:26:00,58.571,58.59,58.571,58.59,912100013.0
2008-10-24 22:27:00,58.585,58.705,58.575,58.625,1498399994.0
2008-10-24 22:28:00,58.625,58.66,58.625,58.66,833900012.0
2008-10-24 22:29:00,58.635,58.655,58.611,58.631,1834800012.0
2008-10-24 22:30:00,58.631,58.64,58.631,58.635,783799994.0
2008-10-24 22:31:00,58.635,58.69,58.631,58.675,1808099999.0
2008-10-24 22:32:00,58.66,58.67,58.58,58.58,1911515981.0
2008-10-24 22:33:00,58.535,58.561,58.42,58.441,1911515981.0
2008-10-24 22:34:00,58.441,58.47,58.401,58.441,974800011.0
2008-10-24 22:35:00,58.39,58.47,58.36,58.47,1151599993.0
2008-10-24 22:36:00,58.48,58.54,58.47,58.53,1151599993.0
2008-10-24 22:37:00,58.52,58.525,58.45,58.485,1151599993.0
2008-10-24 22:38:00,58.445,58.46,58.441,58.441,518400001.0
2008-10-24 22:39:00,58.441,58.475,58.441,58.455,913099992.0
2008-10-24 22:40:00,58.47,58.51,58.441,58.441,432000004.0
2008-10-24 22:41:00,58.441,58.441,58.31,58.31,1391844000.0
2008-10-24 22:42:00,58.34,58.4,58.33,58.37,539299999.0
2008-10-24 22:43:00,58.36,58.41,58.36,58.41,539299999.0
2008-10-24 22:44:00,58.35,58.475,58.34,58.431,539299999.0
2008-10-24 22:45:00,58.431,58.46,58.431,58.445,766800001.0
2008-10-24 22:46:00,58.435,58.515,58.435,58.471,1207099980.0
2008-10-24 22:47:00,58.505,58.595,58.505,58.595,295100000.0
2008-10-24 22:48:00,58.595,58.685,58.571,58.591,1828699983.0
2008-10-24 22:49:00,58.591,58.591,58.591,58.591,700400017.0
2008-10-24 22:50:00,58.6,58.66,58.591,58.601,2119999996.0
2008-10-24 22:51:00,58.601,58.601,58.405,58.505,726543998.0
2008-10-24 22:52:00,58.51,58.66,58.51,58.601,996100002.0
2008-10-24 22:53:00,58.601,58.601,58.521,58.551,1112600050.0
2008-10-24 22:54:00,58.551,58.71,58.551,58.69,781500003.0
2008-10-24 22:55:00,58.615,58.615,58.591,58.591,720200006.0
2008-10-24 22:56:00,58.591,58.605,58.591,58.591,1384200016.0
2008-10-24 22:57:00,58.62,58.63,58.52,58.63,1663900048.0
2008-10-24 22:58:00,58.62,58.7,58.61,58.66,1663900048.0
2008-10-24 22:59:00,58.555,58.595,58.531,58.57,1663900048.0
2008-10-26 23:00:00,57.956,58.37,57.956,58.147,1053299998.0
2008-10-26 23:01:00,58.106,58.106,57.774,57.821,1757500000.0
2008-10-26 23:04:00,57.738,57.778,57.693,57.715,1331300008.0
2008-10-26 23:08:00,57.761,57.761,57.761,57.761,84288004.0
2008-10-26 23:09:00,57.761,57.761,57.761,57.761,63216003.0
2008-10-26 23:11:00,57.761,57.761,57.761,57.761,174000000.0
2008-10-26 23:12:00,57.761,57.761,57.67,57.67,103444000.0
2008-10-26 23:13:00,57.761,57.761,57.691,57.761,144700000.0
2008-10-26 23:14:00,57.691,57.761,57.651,57.651,370472000.0
2008-10-26 23:15:00,57.651,57.651,57.561,57.561,319144000.0
2008-10-26 23:16:00,57.561,57.561,57.541,57.541,158000000.0
2008-10-26 23:17:00,57.541,57.561,57.341,57.341,256772000.0
2008-10-26 23:18:00,57.341,57.341,57.341,57.341,128900000.0
2008-10-26 23:19:00,57.341,57.341,57.341,57.341,211400000.0
2008-10-26 23:20:00,57.341,57.341,57.201,57.201,253572000.0
2008-10-26 23:21:00,57.201,57.201,57.101,57.145,269044000.0
2008-10-26 23:22:00,57.15,57.15,57.15,57.15,24299999.0
2008-10-26 23:23:00,57.185,57.19,57.145,57.155,157399997.0
2008-10-26 23:24:00,57.165,57.165,57.15,57.15,245399992.0
2008-10-26 23:25:00,57.155,57.2,57.141,57.18,317800006.0
2008-10-26 23:26:00,57.2,57.2,57.131,57.131,706300006.0
2008-10-26 23:27:00,57.131,57.131,56.99,56.99,251899996.0
2008-10-26 23:28:00,56.975,56.98,56.961,56.965,422100002.0
2008-10-26 23:29:00,56.965,56.98,56.965,56.965,344800009.0
2008-10-26 23:30:00,56.961,57.01,56.931,56.955,574599990.0
2008-10-26 23:31:00,56.955,56.955,56.955,56.955,476900000.0
2008-10-26 23:32:00,56.931,56.94,56.931,56.94,74300000.0
2008-10-26 23:33:00,56.945,56.945,56.945,56.945,64400000.0
2008-10-26 23:34:00,56.931,56.98,56.931,56.97,1264543988.0
2008-10-26 23:35:00,56.97,56.97,56.795,56.8,878816002.0
2008-10-26 23:36:00,56.8,56.81,56.745,56.755,1157300003.0
2008-10-26 23:37:00,56.755,56.81,56.595,56.645,728731994.0
2008-10-26 23:38:00,56.655,56.655,56.621,56.621,404900000.0
2008-10-26 23:39:00,56.621,56.625,56.54,56.625,762844001.0
2008-10-26 23:40:00,56.625,56.76,56.625,56.72,293320001.0
2008-10-26 23:41:00,56.711,56.711,56.63,56.63,426471977.0
2008-10-26 23:42:00,56.62,56.685,56.581,56.685,505199999.0
2008-10-26 23:43:00,56.641,56.725,56.641,56.681,255944000.0
2008-10-26 23:44:00,56.681,56.77,56.671,56.71,678203997.0
2008-10-26 23:45:00,56.71,56.815,56.71,56.771,493099994.0
2008-10-26 23:46:00,56.771,56.84,56.771,56.84,112600001.0
2008-10-26 23:47:00,56.85,56.985,56.85,56.941,824407996.0
2008-10-26 23:48:00,56.941,56.941,56.941,56.941,231999997.0
2008-10-26 23:49:00,56.941,56.941,56.941,56.941,93500000.0
2008-10-26 23:50:00,56.941,56.99,56.941,56.975,732504003.0
2008-10-26 23:51:00,56.975,56.975,56.95,56.975,474116001.0
2008-10-26 23:52:00,56.985,57.03,56.97,56.985,686864004.0
2008-10-26 23:54:00,56.975,56.985,56.975,56.985,309000010.0
2008-10-26 23:55:00,56.985,56.985,56.971,56.971,509400002.0
2008-10-26 23:56:00,56.971,56.971,56.905,56.905,182572003.0
2008-10-26 23:57:00,56.905,56.905,56.861,56.875,455143994.0
2008-10-26 23:58:00,56.861,56.861,56.77,56.825,357019988.0
2008-10-26 23:59:00,56.825,56.83,56.781,56.8,558392004.0
2008-10-27 00:00:00,56.8,56.8,56.781,56.8,82300000.0
2008-10-27 00:01:00,56.8,56.8,56.74,56.78,415172000.0
2008-10-27 00:02:00,56.78,56.78,56.61,56.67,584164000.0
2008-10-27 00:03:00,56.67,56.67,56.605,56.605,566355999.0
2008-10-27 00:04:00,56.605,56.63,56.581,56.63,313107998.0
2008-10-27 00:05:00,56.63,56.67,56.581,56.61,815820015.0
2008-10-27 00:06:00,56.61,56.64,56.61,56.64,734500001.0
2008-10-27 00:07:00,56.64,56.65,56.64,56.65,626100003.0
2008-10-27 00:08:00,56.65,56.65,56.65,56.65,376199993.0
2008-10-27 00:09:00,56.618,56.65,56.618,56.65,278900007.0
2008-10-27 00:10:00,56.65,56.66,56.65,56.66,693343997.0
2008-10-27 00:11:00,56.66,56.66,56.65,56.65,1895700011.0
2008-10-27 00:12:00,56.65,56.65,56.57,56.57,898332011.0
2008-10-27 00:13:00,56.57,56.635,56.57,56.591,876372003.0
2008-10-27 00:14:00,56.591,56.591,56.53,56.56,710500002.0
2008-10-27 00:15:00,56.56,56.57,56.498,56.511,1105999985.0
2008-10-27 00:16:00,56.511,56.511,56.35,56.39,1936543991.0
2008-10-27 00:17:00,57.24,57.24,57.17,57.2,1696271981.0
2008-10-27 00:18:00,57.18,57.2,57.15,57.19,1696271981.0
2008-10-27 00:19:00,57.2,57.24,57.16,57.16,1696271981.0
2008-10-27 00:20:00,56.425,56.435,56.361,56.375,1696271981.0
2008-10-27 00:21:00,56.37,56.41,56.36,56.41,1524899987.0
2008-10-27 00:22:00,56.41,56.435,56.41,56.43,252499999.0
2008-10-27 00:23:00,56.455,56.46,56.411,56.411,382700000.0
2008-10-27 00:24:00,56.411,56.45,56.411,56.45,1272900002.0
2008-10-27 00:25:00,56.45,56.53,56.45,56.53,1209600001.0
2008-10-27 00:26:00,56.51,56.625,56.481,56.62,1893071977.0
2008-10-27 00:27:00,56.62,56.64,56.605,56.64,678899979.0
2008-10-27 00:28:00,56.64,56.65,56.64,56.65,465800010.0
2008-10-27 00:29:00,56.581,56.62,56.581,56.62,842672019.0
2008-10-27 00:30:00,56.62,56.66,56.62,56.66,589700006.0
2008-10-27 00:31:00,56.66,56.71,56.66,56.7,1353599975.0
2008-10-27 00:32:00,56.72,56.835,56.72,56.835,1063143980.0
2008-10-27 00:33:00,56.95,56.95,56.9,56.93,383699993.0
2008-10-27 00:34:00,56.92,56.93,56.86,56.87,383699993.0
2008-10-27 00:35:00,57.17,57.17,57.17,57.17,383699993.0
2008-10-27 00:36:00,57.17,57.195,57.17,57.19,932999981.0
2008-10-27 00:37:00,56.93,56.96,56.93,56.96,828499994.0
2008-10-27 00:38:00,57.18,57.21,57.18,57.21,828499994.0
2008-10-27 00:39:00,57.01,57.15,57.01,57.12,1250472001.0
2008-10-27 00:40:00,57.28,57.4,57.28,57.38,1250472001.0
2008-10-27 00:41:00,57.38,57.38,57.321,57.34,932599986.0
2008-10-27 00:42:00,57.34,57.39,57.34,57.39,1299999998.0
2008-10-27 00:43:00,57.39,57.4,57.39,57.4,618500000.0
2008-10-27 00:44:00,57.4,57.4,57.4,57.4,527872004.0
2008-10-27 00:45:00,57.31,57.36,57.3,57.35,1005299974.0
2008-10-27 00:46:00,57.36,57.42,57.35,57.42,1005299974.0
2008-10-27 00:47:00,57.45,57.48,57.4,57.4,1005299974.0
2008-10-27 00:48:00,57.421,57.455,57.421,57.435,1005299974.0
2008-10-27 00:49:00,57.49,57.49,57.44,57.48,1162316007.0
2008-10-27 00:50:00,57.47,57.49,57.45,57.48,1162316007.0
2008-10-27 00:51:00,57.49,57.5,57.46,57.49,1162316007.0
2008-10-27 00:52:00,57.5,57.61,57.5,57.6,1162316007.0
2008-10-27 00:53:00,57.555,57.6,57.52,57.575,1162316007.0
2008-10-27 00:54:00,57.55,57.65,57.54,57.59,419399992.0
2008-10-27 00:55:00,57.6,57.6,57.541,57.541,419399992.0
2008-10-27 00:56:00,57.541,57.56,57.541,57.55,1140899991.0
2008-10-27 00:57:00,57.55,57.55,57.55,57.55,258888000.0
2008-10-27 00:58:00,57.68,57.79,57.65,57.79,1784271979.0
2008-10-27 00:59:00,57.435,57.48,57.37,57.37,1784271979.0
2008-10-27 01:00:00,57.37,57.37,57.37,57.37,840400004.0
2008-10-27 01:01:00,57.37,57.37,57.37,57.37,266200002.0
2008-10-27 01:02:00,57.37,57.37,57.23,57.23,986759994.0
2008-10-27 01:03:00,57.23,57.23,57.05,57.05,1283543999.0
2008-10-27 01:04:00,58.36,58.52,58.31,58.48,2033547991.0
2008-10-27 01:05:00,58.47,58.51,58.39,58.39,2033547991.0
2008-10-27 01:06:00,56.741,56.905,56.731,56.905,2033547991.0
2008-10-27 01:07:00,58.31,58.31,58.13,58.13,1972747987.0
2008-10-27 01:08:00,56.96,57.115,56.95,57.115,1972747987.0
2008-10-27 01:09:00,57.115,57.16,57.11,57.16,1924404000.0
2008-10-27 01:10:00,57.16,57.2,57.16,57.165,574400000.0
2008-10-27 01:11:00,58.17,58.18,57.98,57.98,727972009.0
2008-10-27 01:12:00,57.231,57.325,57.231,57.325,727972009.0
2008-10-27 01:13:00,57.31,57.31,57.31,57.31,712199996.0
2008-10-27 01:14:00,57.31,57.31,57.273,57.31,869315987.0
2008-10-27 01:15:00,57.31,57.31,57.241,57.241,1459399968.0
2008-10-27 01:16:00,57.241,57.25,57.241,57.25,828899991.0
2008-10-27 01:17:00,57.25,57.25,57.161,57.161,1789199965.0
2008-10-27 01:18:00,57.165,57.18,57.161,57.161,1100799984.0
2008-10-27 01:19:00,57.161,57.215,57.161,57.181,1943416011.0
2008-10-27 01:20:00,57.181,57.21,57.181,57.181,385716004.0
2008-10-27 01:21:00,57.185,57.19,57.181,57.181,1412300011.0
2008-10-27 01:22:00,58.04,58.04,57.92,57.92,1446200020.0
2008-10-27 01:23:00,57.93,57.94,57.68,57.68,1446200020.0
2008-10-27 01:24:00,57.69,57.82,57.69,57.81,1446200020.0
2008-10-27 01:25:00,57.051,57.075,57.051,57.06,1446200020.0
2008-10-27 01:26:00,57.8,57.98,57.8,57.98,1613499979.0
2008-10-27 01:27:00,57.99,58.12,57.9,57.9,1613499979.0
2008-10-27 01:28:00,57.91,57.93,57.86,57.92,1613499979.0
2008-10-27 01:29:00,57.91,57.99,57.91,57.99,1613499979.0
2008-10-27 01:30:00,58.0,58.07,58.0,58.07,1613499979.0
2008-10-27 01:31:00,57.08,57.09,57.08,57.08,1613499979.0
2008-10-27 01:32:00,58.07,58.09,58.03,58.08,2071751965.0
2008-10-27 01:33:00,56.935,56.94,56.87,56.94,2071751965.0
2008-10-27 01:34:00,58.05,58.07,58.04,58.05,1118799970.0
2008-10-27 01:35:00,58.06,58.1,58.04,58.07,1118799970.0
2008-10-27 01:36:00,58.06,58.1,58.05,58.09,1118799970.0
2008-10-27 01:37:00,56.925,56.97,56.925,56.935,1118799970.0
2008-10-27 01:38:00,56.95,57.0,56.95,57.0,1656343957.0
2008-10-27 01:39:00,57.95,58.0,57.94,57.99,1788591985.0
2008-10-27 01:40:00,58.02,58.08,58.02,58.07,1788591985.0
2008-10-27 01:41:00,58.06,58.18,58.06,58.15,1788591985.0
2008-10-27 01:42:00,58.14,58.19,58.13,58.15,1788591985.0
2008-10-27 01:43:00,57.32,57.32,57.205,57.245,1788591985.0
2008-10-27 01:44:00,57.25,57.295,57.25,57.285,1070671974.0
2008-10-27 01:45:00,58.2,58.23,58.2,58.23,1083100010.0
2008-10-27 01:46:00,58.22,58.32,58.21,58.29,1083100010.0
2008-10-27 01:47:00,58.3,58.36,58.3,58.33,1083100010.0
2008-10-27 01:48:00,58.34,58.34,58.23,58.23,1083100010.0
2008-10-27 01:49:00,58.24,58.31,58.23,58.29,1083100010.0
2008-10-27 01:50:00,57.49,57.51,57.49,57.51,1083100010.0
2008-10-27 01:51:00,57.515,57.515,57.51,57.51,531616001.0
2008-10-27 01:52:00,57.515,57.61,57.515,57.561,1373148004.0
2008-10-27 01:53:00,57.565,57.615,57.56,57.56,1470447990.0
2008-10-27 01:54:00,58.19,58.4,58.18,58.4,944516005.0
2008-10-27 01:55:00,57.61,57.67,57.61,57.67,944516005.0
2008-10-27 01:56:00,57.675,57.695,57.67,57.67,571572000.0
2008-10-27 01:57:00,57.67,57.67,57.67,57.67,501000001.0
2008-10-27 01:58:00,57.67,57.78,57.67,57.78,1564092015.0
2008-10-27 01:59:00,58.45,58.58,58.44,58.57,1887591981.0
2008-10-27 02:00:00,58.58,58.76,58.58,58.74,1887591981.0
2008-10-27 02:01:00,58.07,58.22,58.07,58.22,1887591981.0
2008-10-27 02:02:00,58.62,58.62,58.55,58.55,2133419994.0
2008-10-27 02:03:00,58.17,58.335,58.17,58.33,2133419994.0
2008-10-27 02:04:00,58.57,58.61,58.55,58.61,1948715975.0
2008-10-27 02:05:00,58.62,58.71,58.59,58.67,1948715975.0
2008-10-27 02:06:00,58.66,58.71,58.63,58.63,1948715975.0
2008-10-27 02:07:00,58.64,58.66,58.62,58.63,1948715975.0
2008-10-27 02:08:00,58.64,58.65,58.63,58.64,1948715975.0
2008-10-27 02:09:00,58.65,58.66,58.59,58.62,1948715975.0
2008-10-27 02:10:00,58.63,58.66,58.62,58.66,1948715975.0
2008-10-27 02:11:00,58.67,58.76,58.67,58.7,1948715975.0
2008-10-27 02:12:00,58.71,58.78,58.71,58.76,1948715975.0
2008-10-27 02:13:00,58.75,58.76,58.72,58.74,1948715975.0
2008-10-27 02:14:00,58.73,58.74,58.68,58.69,1948715975.0
2008-10-27 02:15:00,58.7,58.7,58.66,58.68,1948715975.0
2008-10-27 02:16:00,58.67,58.69,58.64,58.69,1948715975.0
2008-10-27 02:17:00,58.7,58.71,58.66,58.66,1948715975.0
2008-10-27 02:18:00,58.67,58.74,58.67,58.74,1948715975.0
2008-10-27 02:19:00,58.75,58.76,58.72,58.72,1948715975.0
2008-10-27 02:20:00,58.205,58.24,58.125,58.155,1948715975.0
2008-10-27 02:21:00,58.73,58.76,58.73,58.74,836899998.0
2008-10-27 02:22:00,58.75,58.75,58.68,58.69,836899998.0
2008-10-27 02:23:00,58.7,58.71,58.69,58.69,836899998.0
2008-10-27 02:24:00,58.7,58.73,58.67,58.72,836899998.0
2008-10-27 02:25:00,57.81,57.82,57.81,57.82,836899998.0
2008-10-27 02:26:00,58.69,58.76,58.68,58.69,1829299964.0
2008-10-27 02:27:00,58.68,58.68,58.61,58.61,1829299964.0
2008-10-27 02:28:00,57.96,57.96,57.881,57.91,1829299964.0
2008-10-27 02:29:00,58.57,58.57,58.52,58.53,1688799992.0
2008-10-27 02:30:00,58.52,58.56,58.51,58.55,1688799992.0
2008-10-27 02:31:00,58.56,58.61,58.55,58.57,1688799992.0
2008-10-27 02:32:00,58.56,58.56,58.45,58.45,1688799992.0
2008-10-27 02:33:00,58.46,58.46,58.4,58.41,1688799992.0
2008-10-27 02:34:00,58.09,58.09,58.06,58.06,1688799992.0
2008-10-27 02:35:00,58.06,58.125,58.06,58.09,1752972006.0
2008-10-27 02:36:00,58.13,58.13,57.9,57.93,885600002.0
2008-10-27 02:37:00,57.94,58.1,57.93,58.09,885600002.0
2008-10-27 02:38:00,58.08,58.09,57.99,58.05,885600002.0
2008-10-27 02:39:00,58.02,58.25,58.0,58.25,885600002.0
2008-10-27 02:40:00,58.26,58.26,58.12,58.12,885600002.0
2008-10-27 02:41:00,58.11,58.14,58.11,58.13,885600002.0
2008-10-27 02:42:00,58.12,58.16,58.12,58.16,885600002.0
2008-10-27 02:43:00,58.15,58.15,58.12,58.15,885600002.0
2008-10-27 02:44:00,58.16,58.18,58.1,58.14,885600002.0
2008-10-27 02:45:00,58.191,58.25,58.191,58.205,885600002.0
2008-10-27 02:46:00,58.2,58.21,58.12,58.16,2121060013.0
2008-10-27 02:47:00,58.15,58.18,58.12,58.16,2121060013.0
2008-10-27 02:48:00,58.17,58.17,58.08,58.08,2121060013.0
2008-10-27 02:49:00,58.07,58.11,58.01,58.11,2121060013.0
2008-10-27 02:50:00,58.12,58.16,58.12,58.15,2121060013.0
2008-10-27 02:51:00,58.16,58.16,58.12,58.12,2121060013.0
2008-10-27 02:52:00,58.13,58.13,58.12,58.13,2121060013.0
2008-10-27 02:53:00,58.12,58.13,58.09,58.12,2121060013.0
2008-10-27 02:54:00,58.13,58.18,58.12,58.15,2121060013.0
2008-10-27 02:55:00,58.16,58.17,58.14,58.16,2121060013.0
2008-10-27 02:56:00,58.361,58.361,58.291,58.34,2121060013.0
2008-10-27 02:57:00,58.11,58.11,58.06,58.06,1496700007.0
2008-10-27 02:58:00,58.04,58.05,58.02,58.04,1496700007.0
2008-10-27 02:59:00,58.03,58.05,58.01,58.04,1496700007.0
2008-10-27 03:00:00,58.03,58.08,58.02,58.06,1496700007.0
2008-10-27 03:01:00,58.05,58.05,57.97,58.0,1496700007.0
2008-10-27 03:02:00,57.99,58.01,57.98,58.01,1496700007.0
2008-10-27 03:03:00,58.555,58.6,58.551,58.58,1496700007.0
2008-10-27 03:04:00,58.58,58.625,58.58,58.625,1334671975.0
2008-10-27 03:05:00,58.625,58.71,58.61,58.66,1667060002.0
2008-10-27 03:06:00,58.66,58.715,58.66,58.68,884700008.0
2008-10-27 03:07:00,58.68,58.68,58.66,58.68,626900003.0
2008-10-27 03:08:00,58.68,58.68,58.65,58.67,563699998.0
2008-10-27 03:09:00,58.67,58.67,58.66,58.66,1016500006.0
2008-10-27 03:10:00,58.66,58.68,58.66,58.68,858100003.0
2008-10-27 03:11:00,58.68,58.735,58.67,58.73,968800009.0
2008-10-27 03:12:00,58.73,58.77,58.73,58.77,1087700005.0
2008-10-27 03:13:00,58.77,58.79,58.755,58.77,1298300002.0
2008-10-27 03:14:00,58.21,58.23,58.16,58.23,1394799999.0
2008-10-27 03:15:00,58.71,58.71,58.71,58.71,1394799999.0
2008-10-27 03:16:00,58.71,58.71,58.7,58.7,1238943984.0
2008-10-27 03:17:00,58.71,58.72,58.71,58.71,1641115998.0
2008-10-27 03:18:00,58.71,58.76,58.71,58.76,1214371987.0
2008-10-27 03:19:00,58.76,58.77,58.76,58.77,573872004.0
2008-10-27 03:20:00,58.69,58.77,58.69,58.75,1015543991.0
2008-10-27 03:21:00,58.78,58.78,58.77,58.77,456800000.0
2008-10-27 03:22:00,58.29,58.29,58.25,58.26,1486399990.0
2008-10-27 03:23:00,58.72,58.73,58.7,58.73,1486399990.0
2008-10-27 03:24:00,58.73,58.74,58.71,58.74,1779100004.0
2008-10-27 03:25:00,58.27,58.27,58.24,58.26,1954500008.0
2008-10-27 03:26:00,58.27,58.27,58.25,58.25,1954500008.0
2008-10-27 03:27:00,58.73,58.73,58.63,58.64,1954500008.0
2008-10-27 03:28:00,58.64,58.655,58.58,58.6,1465671995.0
2008-10-27 03:29:00,58.19,58.2,58.18,58.18,1835371998.0
2008-10-27 03:30:00,58.17,58.17,58.14,58.16,1835371998.0
2008-10-27 03:31:00,58.17,58.28,58.17,58.27,1835371998.0
2008-10-27 03:32:00,58.555,58.555,58.491,58.491,1835371998.0
2008-10-27 03:33:00,58.21,58.27,58.19,58.27,1352200008.0
2008-10-27 03:34:00,58.26,58.28,58.21,58.27,1352200008.0
2008-10-27 03:35:00,58.25,58.25,58.19,58.19,1352200008.0
2008-10-27 03:36:00,58.18,58.18,58.05,58.06,1352200008.0
2008-10-27 03:37:00,58.05,58.05,57.98,57.98,1352200008.0
2008-10-27 03:38:00,57.99,58.04,57.96,58.04,1352200008.0
2008-10-27 03:39:00,58.03,58.06,58.02,58.05,1352200008.0
2008-10-27 03:40:00,58.04,58.06,58.0,58.0,1352200008.0
2008-10-27 03:41:00,57.99,58.02,57.99,58.02,1352200008.0
2008-10-27 03:42:00,58.03,58.08,58.03,58.06,1352200008.0
2008-10-27 03:43:00,58.14,58.17,58.115,58.17,1352200008.0
2008-10-27 03:44:00,58.06,58.12,58.05,58.08,1536871990.0
2008-10-27 03:45:00,58.13,58.205,58.115,58.19,1536871990.0
2008-10-27 03:46:00,58.07,58.1,58.04,58.1,1707800012.0
2008-10-27 03:47:00,58.11,58.16,58.1,58.16,1707800012.0
2008-10-27 03:48:00,58.13,58.21,58.11,58.2,1707800012.0
2008-10-27 03:49:00,58.19,58.21,58.17,58.17,1707800012.0
2008-10-27 03:50:00,58.16,58.18,58.11,58.13,1707800012.0
2008-10-27 03:51:00,58.12,58.13,58.09,58.09,1707800012.0
2008-10-27 03:52:00,58.14,58.14,58.121,58.135,1707800012.0
2008-10-27 03:53:00,58.121,58.16,58.1,58.13,1083100022.0
2008-10-27 03:54:00,58.13,58.175,58.13,58.175,1554399994.0
2008-10-27 03:55:00,58.175,58.18,58.15,58.17,1420999986.0
2008-10-27 03:56:00,58.17,58.17,58.13,58.13,1312900003.0
2008-10-27 03:57:00,58.13,58.13,58.05,58.05,2029571988.0
2008-10-27 03:58:00,58.045,58.05,58.041,58.041,1292000011.0
2008-10-27 03:59:00,58.041,58.055,58.015,58.04,2131851985.0
2008-10-27 04:00:00,57.89,57.95,57.85,57.87,913000019.0
2008-10-27 04:01:00,57.88,57.92,57.87,57.87,913000019.0
2008-10-27 04:02:00,57.86,57.87,57.86,57.86,913000019.0
2008-10-27 04:03:00,57.87,57.91,57.85,57.91,913000019.0
2008-10-27 04:04:00,57.92,57.93,57.91,57.92,913000019.0
2008-10-27 04:05:00,58.015,58.04,58.015,58.04,913000019.0
2008-10-27 04:06:00,58.04,58.06,58.04,58.06,730900013.0
2008-10-27 04:07:00,58.07,58.17,58.07,58.17,1359943989.0
2008-10-27 04:08:00,57.98,58.01,57.97,58.01,1695543997.0
2008-10-27 04:09:00,58.0,58.01,57.99,57.99,1695543997.0
2008-10-27 04:10:00,58.0,58.0,57.92,57.92,1695543997.0
2008-10-27 04:11:00,57.93,57.96,57.9,57.91,1695543997.0
2008-10-27 04:12:00,57.92,57.94,57.88,57.93,1695543997.0
2008-10-27 04:13:00,57.94,57.94,57.84,57.84,1695543997.0
2008-10-27 04:14:00,57.83,57.84,57.79,57.79,1695543997.0
2008-10-27 04:15:00,57.8,57.83,57.8,57.81,1695543997.0
2008-10-27 04:16:00,57.8,57.83,57.79,57.8,1695543997.0
2008-10-27 04:17:00,58.281,58.281,58.19,58.26,1695543997.0
2008-10-27 04:18:00,58.255,58.395,58.25,58.36,2061887999.0
2008-10-27 04:19:00,57.71,57.98,57.7,57.95,2068639987.0
2008-10-27 04:20:00,58.275,58.31,58.26,58.285,2068639987.0
2008-10-27 04:21:00,58.29,58.29,58.285,58.285,263743996.0
2008-10-27 04:22:00,57.95,57.96,57.9,57.9,903772001.0
2008-10-27 04:23:00,57.91,58.01,57.91,58.0,903772001.0
2008-10-27 04:24:00,58.3,58.31,58.3,58.31,903772001.0
2008-10-27 04:25:00,58.31,58.31,58.3,58.3,1183899989.0
2008-10-27 04:26:00,58.3,58.3,58.3,58.3,315799997.0
2008-10-27 04:27:00,58.3,58.3,58.28,58.28,1312659997.0
2008-10-27 04:28:00,58.28,58.28,58.191,58.195,1677300004.0
2008-10-27 04:29:00,58.195,58.21,58.191,58.191,1637571989.0
2008-10-27 04:30:00,58.23,58.31,58.23,58.27,1664960020.0
2008-10-27 04:31:00,58.26,58.33,58.26,58.33,1664960020.0
2008-10-27 04:32:00,58.235,58.235,58.155,58.2,1664960020.0
2008-10-27 04:33:00,58.205,58.245,58.18,58.22,1838276014.0
2008-10-27 04:34:00,58.57,58.71,58.57,58.71,2102271997.0
2008-10-27 04:35:00,58.72,58.79,58.62,58.69,2102271997.0
2008-10-27 04:36:00,58.68,58.69,58.6,58.61,2102271997.0
2008-10-27 04:37:00,58.6,58.67,58.6,58.65,2102271997.0
2008-10-27 04:38:00,58.64,58.65,58.55,58.56,2102271997.0
2008-10-27 04:39:00,58.57,58.57,58.51,58.51,2102271997.0
2008-10-27 04:40:00,58.03,58.07,57.99,58.0,2102271997.0
2008-10-27 04:41:00,58.0,58.02,57.99,58.02,566844010.0
2008-10-27 04:42:00,58.02,58.07,58.02,58.07,586771994.0
2008-10-27 04:43:00,58.07,58.07,58.07,58.07,619400005.0
2008-10-27 04:44:00,58.07,58.13,58.07,58.13,2129616010.0
2008-10-27 04:45:00,58.37,58.37,58.31,58.32,1458243992.0
2008-10-27 04:46:00,58.13,58.13,58.015,58.1,1458243992.0
2008-10-27 04:47:00,58.12,58.16,58.12,58.16,650072002.0
2008-10-27 04:48:00,58.44,58.59,58.44,58.55,1150703994.0
2008-10-27 04:49:00,58.19,58.195,58.171,58.171,1150703994.0
2008-10-27 04:50:00,58.51,58.52,58.44,58.44,1850872004.0
2008-10-27 04:51:00,58.43,58.44,58.36,58.36,1850872004.0
2008-10-27 04:52:00,58.37,58.38,58.26,58.27,1850872004.0
2008-10-27 04:53:00,58.28,58.3,58.15,58.16,1850872004.0
2008-10-27 04:54:00,58.18,58.22,57.99,58.08,1850872004.0
2008-10-27 04:55:00,58.09,58.15,58.07,58.13,1850872004.0
2008-10-27 04:56:00,58.19,58.21,58.19,58.2,1850872004.0
2008-10-27 04:57:00,58.11,58.13,58.08,58.11,2019288009.0
2008-10-27 04:58:00,58.1,58.1,58.06,58.07,2019288009.0
2008-10-27 04:59:00,58.06,58.1,58.03,58.07,2019288009.0
2008-10-27 05:00:00,58.08,58.11,58.07,58.11,2019288009.0
2008-10-27 05:01:00,57.89,57.925,57.89,57.92,2019288009.0
2008-10-27 05:02:00,57.92,57.92,57.92,57.92,1206744003.0
2008-10-27 05:03:00,57.92,57.92,57.85,57.915,1575504002.0
2008-10-27 05:04:00,57.92,57.93,57.9,57.9,903503993.0
2008-10-27 05:05:00,57.9,57.935,57.9,57.91,978743999.0
2008-10-27 05:06:00,57.92,57.995,57.91,57.97,1651744006.0
2008-10-27 05:07:00,58.45,58.51,58.44,58.49,1018700004.0
2008-10-27 05:08:00,58.5,58.53,58.5,58.52,1018700004.0
2008-10-27 05:09:00,58.015,58.03,57.985,58.005,1018700004.0
2008-10-27 05:10:00,58.49,58.5,58.47,58.48,1873571992.0
2008-10-27 05:11:00,58.47,58.48,58.34,58.34,1873571992.0
2008-10-27 05:12:00,58.33,58.34,58.28,58.32,1873571992.0
2008-10-27 05:13:00,58.33,58.37,58.3,58.34,1873571992.0
2008-10-27 05:14:00,58.33,58.35,58.33,58.34,1873571992.0
2008-10-27 05:15:00,57.81,57.84,57.81,57.825,1873571992.0
2008-10-27 05:16:00,57.82,57.825,57.801,57.801,1437800000.0
2008-10-27 05:17:00,58.31,58.33,58.3,58.31,1540103990.0
2008-10-27 05:18:00,58.3,58.3,58.22,58.24,1540103990.0
2008-10-27 05:19:00,58.23,58.3,58.23,58.3,1540103990.0
2008-10-27 05:20:00,58.29,58.33,58.29,58.32,1540103990.0
2008-10-27 05:21:00,58.31,58.32,58.29,58.32,1540103990.0
2008-10-27 05:22:00,58.31,58.32,58.23,58.32,1540103990.0
2008-10-27 05:23:00,58.33,58.34,58.28,58.32,1540103990.0
2008-10-27 05:24:00,57.97,58.01,57.941,57.941,1540103990.0
2008-10-27 05:25:00,58.3,58.3,58.26,58.26,1879472005.0
2008-10-27 05:26:00,58.25,58.27,58.22,58.26,1879472005.0
2008-10-27 05:27:00,58.27,58.34,58.27,58.31,1879472005.0
2008-10-27 05:28:00,58.32,58.34,58.31,58.33,1879472005.0
2008-10-27 05:29:00,58.31,58.31,58.24,58.27,1879472005.0
2008-10-27 05:30:00,58.28,58.31,58.26,58.28,1879472005.0
2008-10-27 05:31:00,58.29,58.3,58.19,58.19,1879472005.0
2008-10-27 05:32:00,58.2,58.22,58.16,58.18,1879472005.0
2008-10-27 05:33:00,58.17,58.23,58.16,58.23,1879472005.0
2008-10-27 05:34:00,58.24,58.26,58.18,58.18,1879472005.0
2008-10-27 05:35:00,58.19,58.2,58.15,58.19,1879472005.0
2008-10-27 05:36:00,58.2,58.23,58.19,58.2,1879472005.0
2008-10-27 05:37:00,58.21,58.23,58.2,58.21,1879472005.0
2008-10-27 05:38:00,58.641,58.665,58.591,58.591,1879472005.0
2008-10-27 05:39:00,58.28,58.29,58.26,58.29,2047152001.0
2008-10-27 05:40:00,58.3,58.32,58.29,58.3,2047152001.0
2008-10-27 05:41:00,58.48,58.495,58.391,58.41,2047152001.0
2008-10-27 05:42:00,58.29,58.29,58.22,58.23,1405448006.0
2008-10-27 05:43:00,58.22,58.23,58.18,58.19,1405448006.0
2008-10-27 05:44:00,58.2,58.2,58.16,58.17,1405448006.0
2008-10-27 05:45:00,58.18,58.19,58.16,58.17,1405448006.0
2008-10-27 05:46:00,58.16,58.17,58.08,58.13,1405448006.0
2008-10-27 05:47:00,58.12,58.13,58.11,58.13,1405448006.0
2008-10-27 05:48:00,58.14,58.17,58.14,58.17,1405448006.0
2008-10-27 05:49:00,58.61,58.61,58.48,58.5,1405448006.0
2008-10-27 05:50:00,58.49,58.525,58.455,58.471,1657880008.0
2008-10-27 05:51:00,58.471,58.471,58.34,58.34,2036307998.0
2008-10-27 05:52:00,58.13,58.21,58.12,58.12,1930643984.0
2008-10-27 05:53:00,58.25,58.28,58.095,58.125,1930643984.0
2008-10-27 05:54:00,58.1,58.1,58.08,58.08,1644800003.0
2008-10-27 05:55:00,58.09,58.11,58.09,58.09,1644800003.0
2008-10-27 05:56:00,58.07,58.07,58.02,58.02,1644800003.0
2008-10-27 05:57:00,58.03,58.06,58.02,58.05,1644800003.0
2008-10-27 05:58:00,58.11,58.11,58.055,58.055,1644800003.0
2008-10-27 05:59:00,58.04,58.05,58.04,58.05,2097280002.0
2008-10-27 06:00:00,58.04,58.06,57.97,57.97,2097280002.0
2008-10-27 06:01:00,57.98,57.98,57.94,57.94,2097280002.0
2008-10-27 06:02:00,57.93,57.95,57.87,57.91,2097280002.0
2008-10-27 06:03:00,57.92,57.93,57.89,57.9,2097280002.0
2008-10-27 06:04:00,57.89,57.95,57.83,57.83,2097280002.0
2008-10-27 06:05:00,57.82,57.85,57.78,57.81,2097280002.0
2008-10-27 06:06:00,57.8,57.8,57.67,57.67,2097280002.0
2008-10-27 06:07:00,57.68,57.69,57.6,57.63,2097280002.0
2008-10-27 06:08:00,57.64,57.78,57.63,57.75,2097280002.0
2008-10-27 06:09:00,57.74,57.78,57.7,57.71,2097280002.0
2008-10-27 06:10:00,58.491,58.53,58.455,58.475,2097280002.0
2008-10-27 06:11:00,57.61,57.63,57.56,57.56,1412316018.0
2008-10-27 06:12:00,57.57,57.58,57.49,57.49,1412316018.0
2008-10-27 06:13:00,57.48,57.51,57.35,57.36,1412316018.0
2008-10-27 06:14:00,57.35,57.35,57.28,57.3,1412316018.0
2008-10-27 06:15:00,57.29,57.29,57.18,57.2,1412316018.0
2008-10-27 06:16:00,58.321,58.34,58.321,58.321,1412316018.0
2008-10-27 06:17:00,58.321,58.325,58.321,58.321,518800005.0
2008-10-27 06:18:00,58.321,58.321,58.205,58.23,1519980008.0
2008-10-27 06:19:00,56.97,57.0,56.91,56.92,2069708006.0
2008-10-27 06:20:00,58.27,58.34,58.27,58.33,2069708006.0
2008-10-27 06:21:00,58.33,58.335,58.281,58.335,1107220001.0
2008-10-27 06:22:00,56.64,56.77,56.63,56.74,921988010.0
2008-10-27 06:23:00,58.325,58.365,58.261,58.321,921988010.0
2008-10-27 06:24:00,58.321,58.345,58.321,58.321,1146387999.0
2008-10-27 06:25:00,58.321,58.321,58.26,58.26,1869163972.0
2008-10-27 06:26:00,56.83,56.89,56.83,56.87,1945496000.0
2008-10-27 06:27:00,56.88,56.97,56.87,56.97,1945496000.0
2008-10-27 06:28:00,58.291,58.355,58.291,58.35,1945496000.0
2008-10-27 06:29:00,56.89,57.04,56.88,57.03,2080199992.0
2008-10-27 06:30:00,58.26,58.28,58.21,58.25,2080199992.0
2008-10-27 06:31:00,57.21,57.29,57.17,57.17,1799319976.0
2008-10-27 06:32:00,57.16,57.26,57.14,57.24,1799319976.0
2008-10-27 06:33:00,57.25,57.26,57.21,57.23,1799319976.0
2008-10-27 06:34:00,57.21,57.22,57.12,57.14,1799319976.0
2008-10-27 06:35:00,57.13,57.14,57.12,57.14,1799319976.0
2008-10-27 06:36:00,58.165,58.215,58.16,58.19,1799319976.0
2008-10-27 06:37:00,57.21,57.21,57.12,57.12,1633515998.0
2008-10-27 06:38:00,57.13,57.24,57.13,57.23,1633515998.0
2008-10-27 06:39:00,57.22,57.31,57.21,57.28,1633515998.0
2008-10-27 06:40:00,57.29,57.31,57.25,57.28,1633515998.0
2008-10-27 06:41:00,57.26,57.28,57.17,57.22,1633515998.0
2008-10-27 06:42:00,57.21,57.24,57.2,57.23,1633515998.0
2008-10-27 06:43:00,57.24,57.26,57.23,57.26,1633515998.0
2008-10-27 06:44:00,57.25,57.26,57.24,57.25,1633515998.0
2008-10-27 06:45:00,57.26,57.28,57.25,57.28,1633515998.0
2008-10-27 06:46:00,57.29,57.31,57.26,57.29,1633515998.0
2008-10-27 06:47:00,57.28,57.38,57.27,57.35,1633515998.0
2008-10-27 06:48:00,57.34,57.39,57.34,57.38,1633515998.0
2008-10-27 06:49:00,57.39,57.47,57.39,57.42,1633515998.0
2008-10-27 06:50:00,57.41,57.42,57.28,57.3,1633515998.0
2008-10-27 06:51:00,57.28,57.28,57.22,57.22,1633515998.0
2008-10-27 06:52:00,57.23,57.25,57.17,57.18,1633515998.0
2008-10-27 06:53:00,57.17,57.2,57.15,57.18,1633515998.0
2008-10-27 06:54:00,57.19,57.22,57.17,57.2,1633515998.0
2008-10-27 06:55:00,57.21,57.24,57.18,57.18,1633515998.0
2008-10-27 06:56:00,57.17,57.21,57.15,57.15,1633515998.0
2008-10-27 06:57:00,57.16,57.2,57.13,57.14,1633515998.0
2008-10-27 06:58:00,57.15,57.15,57.12,57.14,1633515998.0
2008-10-27 06:59:00,58.055,58.065,58.045,58.055,1633515998.0
2008-10-27 07:00:00,57.13,57.14,57.09,57.09,920376003.0
2008-10-27 07:01:00,57.1,57.17,57.1,57.14,920376003.0
2008-10-27 07:02:00,57.13,57.2,57.12,57.17,920376003.0
2008-10-27 07:03:00,57.18,57.2,57.05,57.05,920376003.0
2008-10-27 07:04:00,57.06,57.06,57.01,57.02,920376003.0
2008-10-27 07:05:00,57.01,57.02,56.95,56.98,920376003.0
2008-10-27 07:06:00,56.99,56.99,56.89,56.93,920376003.0
2008-10-27 07:07:00,56.92,56.94,56.91,56.92,920376003.0
2008-10-27 07:08:00,56.93,56.94,56.87,56.89,920376003.0
2008-10-27 07:09:00,56.88,56.93,56.88,56.93,920376003.0
2008-10-27 07:10:00,56.94,56.99,56.92,56.99,920376003.0
2008-10-27 07:11:00,56.98,56.98,56.91,56.92,920376003.0
2008-10-27 07:12:00,56.91,56.91,56.86,56.88,920376003.0
2008-10-27 07:13:00,56.89,56.96,56.86,56.96,920376003.0
2008-10-27 07:14:00,56.95,57.02,56.94,56.99,920376003.0
2008-10-27 07:15:00,56.98,57.01,56.98,56.98,920376003.0
2008-10-27 07:16:00,56.99,57.02,56.99,57.02,920376003.0
2008-10-27 07:17:00,57.01,57.02,56.96,56.98,920376003.0
2008-10-27 07:18:00,56.97,57.02,56.97,57.02,920376003.0
2008-10-27 07:19:00,57.03,57.06,57.02,57.06,920376003.0
2008-10-27 07:20:00,57.07,57.09,57.05,57.06,920376003.0
2008-10-27 07:21:00,57.07,57.1,57.06,57.1,920376003.0
2008-10-27 07:22:00,57.09,57.13,57.08,57.13,920376003.0
2008-10-27 07:23:00,57.14,57.14,57.11,57.11,920376003.0
2008-10-27 07:24:00,57.1,57.11,57.09,57.1,920376003.0
2008-10-27 07:25:00,57.09,57.09,57.05,57.06,920376003.0
2008-10-27 07:26:00,57.05,57.06,57.01,57.03,920376003.0
2008-10-27 07:27:00,57.02,57.03,56.93,56.93,920376003.0
2008-10-27 07:28:00,56.94,56.94,56.88,56.89,920376003.0
2008-10-27 07:29:00,56.9,56.91,56.85,56.87,920376003.0
2008-10-27 07:30:00,56.86,56.86,56.82,56.82,920376003.0
2008-10-27 07:31:00,56.83,56.83,56.78,56.79,920376003.0
2008-10-27 07:32:00,56.8,56.83,56.78,56.83,920376003.0
2008-10-27 07:33:00,56.84,56.93,56.82,56.92,920376003.0
2008-10-27 07:34:00,56.93,56.96,56.93,56.96,920376003.0
2008-10-27 07:35:00,56.95,56.95,56.85,56.86,920376003.0
2008-10-27 07:36:00,56.85,56.9,56.84,56.89,920376003.0
2008-10-27 07:37:00,56.9,56.99,56.89,56.93,920376003.0
2008-10-27 07:38:00,56.92,56.92,56.87,56.88,920376003.0
2008-10-27 07:39:00,56.87,56.88,56.85,56.86,920376003.0
2008-10-27 07:40:00,56.87,56.95,56.87,56.94,920376003.0
2008-10-27 07:41:00,56.95,56.95,56.87,56.88,920376003.0
2008-10-27 07:42:00,56.87,56.97,56.87,56.97,920376003.0
2008-10-27 07:43:00,56.96,56.96,56.92,56.94,920376003.0
2008-10-27 07:44:00,57.22,57.24,57.21,57.23,920376003.0
2008-10-27 07:45:00,56.93,56.94,56.85,56.87,1482944010.0
2008-10-27 07:46:00,56.86,56.92,56.86,56.87,1482944010.0
2008-10-27 07:47:00,56.88,56.89,56.74,56.74,1482944010.0
2008-10-27 07:48:00,56.75,56.76,56.7,56.76,1482944010.0
2008-10-27 07:49:00,56.75,56.85,56.71,56.83,1482944010.0
2008-10-27 07:50:00,56.84,56.87,56.82,56.83,1482944010.0
2008-10-27 07:51:00,56.82,56.82,56.73,56.74,1482944010.0
2008-10-27 07:52:00,56.75,56.81,56.74,56.8,1482944010.0
2008-10-27 07:53:00,56.81,56.81,56.78,56.78,1482944010.0
2008-10-27 07:54:00,57.185,57.215,57.161,57.175,1482944010.0
2008-10-27 07:55:00,56.73,56.73,56.65,56.67,1247276006.0
2008-10-27 07:56:00,56.66,56.68,56.61,56.64,1247276006.0
2008-10-27 07:57:00,56.63,56.67,56.53,56.54,1247276006.0
2008-10-27 07:58:00,56.55,56.55,56.49,56.53,1247276006.0
2008-10-27 07:59:00,56.52,56.58,56.49,56.56,1247276006.0
2008-10-27 08:00:00,56.58,56.7,56.58,56.67,1247276006.0
2008-10-27 08:01:00,56.66,56.67,56.61,56.62,1247276006.0
2008-10-27 08:02:00,56.61,56.61,56.56,56.57,1247276006.0
2008-10-27 08:03:00,56.56,56.57,56.55,56.56,1247276006.0
2008-10-27 08:04:00,56.57,56.6,56.56,56.57,1247276006.0
2008-10-27 08:05:00,56.58,56.62,56.55,56.57,1247276006.0
2008-10-27 08:06:00,56.58,56.59,56.55,56.55,1247276006.0
2008-10-27 08:07:00,56.56,56.58,56.55,56.57,1247276006.0
2008-10-27 08:08:00,56.56,56.59,56.55,56.58,1247276006.0
2008-10-27 08:09:00,56.89,56.925,56.88,56.925,1247276006.0
2008-10-27 08:10:00,56.57,56.57,56.4,56.44,2089916007.0
2008-10-27 08:11:00,56.42,56.42,56.34,56.36,2089916007.0
2008-10-27 08:12:00,56.34,56.36,56.26,56.26,2089916007.0
2008-10-27 08:13:00,56.25,56.33,56.24,56.3,2089916007.0
2008-10-27 08:14:00,56.29,56.39,56.29,56.33,2089916007.0
2008-10-27 08:15:00,56.985,57.005,56.95,56.955,2089916007.0
2008-10-27 08:16:00,56.955,57.015,56.955,57.005,888136006.0
2008-10-27 08:17:00,56.35,56.43,56.35,56.42,1601299985.0
2008-10-27 08:18:00,56.41,56.42,56.36,56.38,1601299985.0
2008-10-27 08:19:00,57.03,57.06,57.02,57.05,1601299985.0
2008-10-27 08:20:00,57.055,57.08,57.055,57.06,1478303995.0
2008-10-27 08:21:00,57.055,57.09,57.055,57.09,699288007.0
2008-10-27 08:22:00,56.32,56.32,56.17,56.18,1390915998.0
2008-10-27 08:23:00,57.125,57.14,57.095,57.115,1390915998.0
2008-10-27 08:24:00,57.115,57.115,57.09,57.09,1381600008.0
2008-10-27 08:25:00,57.09,57.09,57.051,57.06,1330931997.0
2008-10-27 08:26:00,57.055,57.06,56.995,57.01,2033588029.0
2008-10-27 08:27:00,56.29,56.29,56.25,56.28,2145479997.0
2008-10-27 08:28:00,56.27,56.34,56.23,56.34,2145479997.0
2008-10-27 08:29:00,56.35,56.37,56.3,56.34,2145479997.0
2008-10-27 08:30:00,56.84,56.85,56.825,56.83,2145479997.0
2008-10-27 08:31:00,56.35,56.42,56.35,56.39,1569099991.0
2008-10-27 08:32:00,56.38,56.39,56.3,56.34,1569099991.0
2008-10-27 08:33:00,56.33,56.69,56.33,56.69,1569099991.0
2008-10-27 08:34:00,56.91,56.97,56.91,56.97,1569099991.0
2008-10-27 08:35:00,56.51,56.51,56.44,56.46,1620372014.0
2008-10-27 08:36:00,56.45,56.45,56.23,56.26,1620372014.0
2008-10-27 08:37:00,56.27,56.53,56.19,56.51,1620372014.0
2008-10-27 08:38:00,56.52,56.56,56.48,56.54,1620372014.0
2008-10-27 08:39:00,56.86,56.875,56.841,56.875,1620372014.0
2008-10-27 08:40:00,56.44,56.44,56.29,56.32,1137599999.0
2008-10-27 08:41:00,56.33,56.41,56.32,56.4,1137599999.0
2008-10-27 08:42:00,56.41,56.43,56.38,56.4,1137599999.0
2008-10-27 08:43:00,56.41,56.42,56.29,56.3,1137599999.0
2008-10-27 08:44:00,56.29,56.4,56.24,56.37,1137599999.0
2008-10-27 08:45:00,56.35,56.36,56.25,56.32,1137599999.0
2008-10-27 08:46:00,56.31,56.34,56.26,56.29,1137599999.0
2008-10-27 08:47:00,56.28,56.39,56.28,56.38,1137599999.0
2008-10-27 08:48:00,56.37,56.41,56.3,56.35,1137599999.0
2008-10-27 08:49:00,56.34,56.35,56.18,56.28,1137599999.0
2008-10-27 08:50:00,56.31,56.38,56.25,56.36,1137599999.0
2008-10-27 08:51:00,56.38,56.49,56.37,56.48,1137599999.0
2008-10-27 08:52:00,56.49,56.57,56.49,56.49,1137599999.0
2008-10-27 08:53:00,56.79,56.79,56.77,56.77,1137599999.0
2008-10-27 08:54:00,56.34,56.4,56.29,56.39,1756900003.0
2008-10-27 08:55:00,56.38,56.46,56.33,56.45,1756900003.0
2008-10-27 08:56:00,56.44,56.45,56.31,56.33,1756900003.0
2008-10-27 08:57:00,56.34,56.36,56.29,56.35,1756900003.0
2008-10-27 08:58:00,56.34,56.38,56.34,56.36,1756900003.0
2008-10-27 08:59:00,56.35,56.41,56.33,56.41,1756900003.0
2008-10-27 09:00:00,56.42,56.47,56.41,56.43,1756900003.0
2008-10-27 09:01:00,56.42,56.56,56.41,56.56,1756900003.0
2008-10-27 09:02:00,56.57,56.58,56.46,56.48,1756900003.0
2008-10-27 09:03:00,56.565,56.585,56.55,56.565,1756900003.0
2008-10-27 09:04:00,56.49,56.49,56.43,56.43,1533599989.0
2008-10-27 09:05:00,56.42,56.44,56.37,56.37,1533599989.0
2008-10-27 09:06:00,56.59,56.595,56.565,56.57,1533599989.0
2008-10-27 09:07:00,56.41,56.43,56.37,56.39,2131632015.0
2008-10-27 09:08:00,56.38,56.39,56.33,56.36,2131632015.0
2008-10-27 09:09:00,56.37,56.43,56.37,56.41,2131632015.0
2008-10-27 09:10:00,56.4,56.42,56.37,56.38,2131632015.0
2008-10-27 09:11:00,56.39,56.4,56.2,56.24,2131632015.0
2008-10-27 09:12:00,56.25,56.35,56.23,56.33,2131632015.0
2008-10-27 09:13:00,56.32,56.32,56.21,56.27,2131632015.0
2008-10-27 09:14:00,56.28,56.35,56.17,56.17,2131632015.0
2008-10-27 09:15:00,56.14,56.24,56.14,56.21,2131632015.0
2008-10-27 09:16:00,56.22,56.23,56.16,56.19,2131632015.0
2008-10-27 09:17:00,56.2,56.26,56.19,56.22,2131632015.0
2008-10-27 09:18:00,56.23,56.3,56.19,56.2,2131632015.0
2008-10-27 09:19:00,56.21,56.3,56.21,56.3,2131632015.0
2008-10-27 09:20:00,56.29,56.29,56.23,56.25,2131632015.0
2008-10-27 09:21:00,56.26,56.28,56.17,56.28,2131632015.0
2008-10-27 09:22:00,56.3,56.33,56.28,56.31,2131632015.0
2008-10-27 09:23:00,56.32,56.32,56.3,56.3,2131632015.0
2008-10-27 09:24:00,56.31,56.42,56.31,56.39,2131632015.0
2008-10-27 09:25:00,56.38,56.39,56.22,56.24,2131632015.0
2008-10-27 09:26:00,56.31,56.32,56.27,56.29,2131632015.0
2008-10-27 09:27:00,56.37,56.4,56.35,56.38,2145287993.0
2008-10-27 09:28:00,56.37,56.37,56.28,56.3,2145287993.0
2008-10-27 09:29:00,56.31,56.34,56.27,56.29,2145287993.0
2008-10-27 09:30:00,56.3,56.32,56.26,56.27,2145287993.0
2008-10-27 09:31:00,56.26,56.28,56.24,56.27,2145287993.0
2008-10-27 09:32:00,56.26,56.26,56.24,56.25,2145287993.0
2008-10-27 09:33:00,56.26,56.28,56.24,56.24,2145287993.0
2008-10-27 09:34:00,56.25,56.29,56.21,56.27,2145287993.0
2008-10-27 09:35:00,56.28,56.28,56.17,56.17,2145287993.0
2008-10-27 09:36:00,56.18,56.19,56.17,56.17,2145287993.0
2008-10-27 09:37:00,56.16,56.16,56.04,56.04,2145287993.0
2008-10-27 09:38:00,56.07,56.13,56.06,56.1,2145287993.0
2008-10-27 09:39:00,56.09,56.1,56.03,56.06,2145287993.0
2008-10-27 09:40:00,56.05,56.07,56.03,56.06,2145287993.0
2008-10-27 09:41:00,56.05,56.06,55.95,55.96,2145287993.0
2008-10-27 09:42:00,55.95,55.97,55.86,55.89,2145287993.0
2008-10-27 09:43:00,55.88,56.03,55.88,56.03,2145287993.0
2008-10-27 09:44:00,56.02,56.03,55.92,55.94,2145287993.0
2008-10-27 09:45:00,55.95,55.98,55.95,55.98,2145287993.0
2008-10-27 09:46:00,55.97,56.02,55.96,55.99,2145287993.0
2008-10-27 09:47:00,55.98,55.99,55.94,55.94,2145287993.0
2008-10-27 09:48:00,55.95,55.98,55.93,55.98,2145287993.0
2008-10-27 09:49:00,55.97,55.97,55.89,55.92,2145287993.0
2008-10-27 09:50:00,55.93,55.98,55.92,55.95,2145287993.0
2008-10-27 09:51:00,55.94,55.94,55.79,55.8,2145287993.0
2008-10-27 09:52:00,55.79,55.85,55.73,55.84,2145287993.0
2008-10-27 09:53:00,55.85,56.02,55.85,55.99,2145287993.0
2008-10-27 09:54:00,55.98,55.98,55.68,55.73,2145287993.0
2008-10-27 09:55:00,55.72,55.75,55.7,55.73,2145287993.0
2008-10-27 09:56:00,55.74,55.87,55.74,55.85,2145287993.0
2008-10-27 09:57:00,55.86,55.95,55.86,55.91,2145287993.0
2008-10-27 09:58:00,55.9,55.9,55.77,55.81,2145287993.0
2008-10-27 09:59:00,55.8,55.91,55.8,55.82,2145287993.0
2008-10-27 10:00:00,55.83,55.88,55.8,55.88,2145287993.0
2008-10-27 10:01:00,55.87,55.88,55.75,55.79,2145287993.0
2008-10-27 10:02:00,55.8,55.8,55.66,55.67,2145287993.0
2008-10-27 10:03:00,55.68,55.75,55.63,55.73,2145287993.0
2008-10-27 10:04:00,55.72,55.77,55.69,55.73,2145287993.0
2008-10-27 10:05:00,55.74,55.78,55.72,55.74,2145287993.0
2008-10-27 10:06:00,55.75,55.77,55.67,55.71,2145287993.0
2008-10-27 10:07:00,55.69,55.78,55.68,55.77,2145287993.0
2008-10-27 10:08:00,55.78,55.85,55.77,55.85,2145287993.0
2008-10-27 10:09:00,55.88,55.95,55.81,55.82,2145287993.0
2008-10-27 10:10:00,55.83,55.83,55.71,55.73,2145287993.0
2008-10-27 10:11:00,55.74,55.74,55.66,55.68,2145287993.0
2008-10-27 10:12:00,55.69,55.81,55.69,55.8,2145287993.0
2008-10-27 10:13:00,55.81,56.01,55.78,55.96,2145287993.0
2008-10-27 10:14:00,55.95,56.1,55.95,56.06,2145287993.0
2008-10-27 10:15:00,56.05,56.05,55.92,55.92,2145287993.0
2008-10-27 10:16:00,55.93,55.94,55.88,55.93,2145287993.0
2008-10-27 10:17:00,55.92,55.94,55.9,55.92,2145287993.0
2008-10-27 10:18:00,55.91,55.96,55.89,55.95,2145287993.0
2008-10-27 10:19:00,55.96,56.02,55.95,56.0,2145287993.0
2008-10-27 10:20:00,55.99,56.01,55.92,55.95,2145287993.0
2008-10-27 10:21:00,55.94,55.96,55.9,55.95,2145287993.0
2008-10-27 10:22:00,55.94,55.99,55.91,55.92,2145287993.0
2008-10-27 10:23:00,55.91,55.92,55.88,55.89,2145287993.0
2008-10-27 10:24:00,55.88,55.88,55.83,55.85,2145287993.0
2008-10-27 10:25:00,55.84,55.93,55.83,55.91,2145287993.0
2008-10-27 10:26:00,55.92,55.98,55.89,55.98,2145287993.0
2008-10-27 10:27:00,55.97,55.97,55.94,55.95,2145287993.0
2008-10-27 10:28:00,55.94,55.99,55.93,55.96,2145287993.0
2008-10-27 10:29:00,55.97,56.1,55.96,56.04,2145287993.0
2008-10-27 10:30:00,56.05,56.06,56.03,56.04,2145287993.0
2008-10-27 10:31:00,56.03,56.07,56.03,56.07,2145287993.0
2008-10-27 10:32:00,56.06,56.1,56.06,56.09,2145287993.0
2008-10-27 10:33:00,56.1,56.11,56.03,56.06,2145287993.0
2008-10-27 10:34:00,56.05,56.21,56.05,56.2,2145287993.0
2008-10-27 10:35:00,56.21,56.33,56.21,56.25,2145287993.0
2008-10-27 10:36:00,56.24,56.32,56.24,56.32,2145287993.0
2008-10-27 10:37:00,56.31,56.35,56.23,56.23,2145287993.0
2008-10-27 10:38:00,56.24,56.25,56.13,56.15,2145287993.0
2008-10-27 10:39:00,56.16,56.17,56.12,56.14,2145287993.0
2008-10-27 10:40:00,56.15,56.19,56.14,56.18,2145287993.0
2008-10-27 10:41:00,56.19,56.2,56.17,56.19,2145287993.0
2008-10-27 10:42:00,56.2,56.2,56.13,56.15,2145287993.0
2008-10-27 10:43:00,56.16,56.17,56.12,56.12,2145287993.0
2008-10-27 10:44:00,56.13,56.13,56.06,56.06,2145287993.0
2008-10-27 10:45:00,56.07,56.08,56.03,56.03,2145287993.0
2008-10-27 10:46:00,56.02,56.04,56.0,56.04,2145287993.0
2008-10-27 10:47:00,56.05,56.09,56.04,56.07,2145287993.0
2008-10-27 10:48:00,56.08,56.21,56.06,56.2,2145287993.0
2008-10-27 10:49:00,56.21,56.21,56.15,56.16,2145287993.0
2008-10-27 10:50:00,56.15,56.17,56.11,56.11,2145287993.0
2008-10-27 10:51:00,56.1,56.12,56.09,56.1,2145287993.0
2008-10-27 10:52:00,56.11,56.13,56.04,56.09,2145287993.0
2008-10-27 10:53:00,56.1,56.13,56.07,56.12,2145287993.0
2008-10-27 10:54:00,56.13,56.21,56.12,56.19,2145287993.0
2008-10-27 10:55:00,56.17,56.24,56.14,56.17,2145287993.0
2008-10-27 10:56:00,56.19,56.2,56.15,56.16,2145287993.0
2008-10-27 10:57:00,56.15,56.2,56.1,56.1,2145287993.0
2008-10-27 10:58:00,56.11,56.12,56.04,56.06,2145287993.0
2008-10-27 10:59:00,56.07,56.12,56.07,56.12,2145287993.0
2008-10-27 11:00:00,56.13,56.13,56.02,56.05,2145287993.0
2008-10-27 11:01:00,56.06,56.17,56.05,56.09,2145287993.0
2008-10-27 11:02:00,56.1,56.17,56.1,56.15,2145287993.0
2008-10-27 11:03:00,56.16,56.19,56.1,56.19,2145287993.0
2008-10-27 11:04:00,56.18,56.19,56.14,56.16,2145287993.0
2008-10-27 11:05:00,56.15,56.19,56.14,56.16,2145287993.0
2008-10-27 11:06:00,56.14,56.14,56.09,56.09,2145287993.0
2008-10-27 11:07:00,56.1,56.1,56.02,56.05,2145287993.0
2008-10-27 11:08:00,56.03,56.06,56.02,56.05,2145287993.0
2008-10-27 11:09:00,56.07,56.1,56.03,56.08,2145287993.0
2008-10-27 11:10:00,56.09,56.1,56.04,56.09,2145287993.0
2008-10-27 11:11:00,56.1,56.1,56.05,56.05,2145287993.0
2008-10-27 11:12:00,56.06,56.08,56.03,56.05,2145287993.0
2008-10-27 11:13:00,56.06,56.08,56.05,56.06,2145287993.0
2008-10-27 11:14:00,56.07,56.08,56.01,56.03,2145287993.0
2008-10-27 11:15:00,56.04,56.06,56.0,56.02,2145287993.0
2008-10-27 11:16:00,56.0,56.06,56.0,56.06,2145287993.0
2008-10-27 11:17:00,56.05,56.09,56.03,56.06,2145287993.0
2008-10-27 11:18:00,56.07,56.07,55.99,55.99,2145287993.0
2008-10-27 11:19:00,55.98,56.0,55.89,55.99,2145287993.0
2008-10-27 11:20:00,56.0,56.0,55.94,55.94,2145287993.0
2008-10-27 11:21:00,55.95,55.96,55.93,55.94,2145287993.0
2008-10-27 11:22:00,55.95,55.95,55.85,55.91,2145287993.0
2008-10-27 11:23:00,55.915,55.935,55.835,55.84,2145287993.0
2008-10-27 11:24:00,55.9,55.91,55.88,55.9,1045788002.0
2008-10-27 11:25:00,55.91,55.91,55.84,55.85,1045788002.0
2008-10-27 11:26:00,55.87,55.91,55.87,55.91,1045788002.0
2008-10-27 11:27:00,55.92,56.02,55.9,56.02,1045788002.0
2008-10-27 11:28:00,56.01,56.02,55.95,55.96,1045788002.0
2008-10-27 11:29:00,55.95,55.99,55.95,55.96,1045788002.0
2008-10-27 11:30:00,55.97,55.98,55.9,55.95,1045788002.0
2008-10-27 11:31:00,55.96,55.96,55.88,55.95,1045788002.0
2008-10-27 11:32:00,55.96,56.0,55.95,56.0,1045788002.0
2008-10-27 11:33:00,55.99,56.04,55.99,56.03,1045788002.0
2008-10-27 11:34:00,56.02,56.02,55.94,55.94,1045788002.0
2008-10-27 11:35:00,55.95,56.06,55.95,56.06,1045788002.0
2008-10-27 11:36:00,56.05,56.09,56.03,56.07,1045788002.0
2008-10-27 11:37:00,56.06,56.09,56.06,56.08,1045788002.0
2008-10-27 11:38:00,56.07,56.14,56.06,56.14,1045788002.0
2008-10-27 11:39:00,56.15,56.27,56.14,56.26,1045788002.0
2008-10-27 11:40:00,56.27,56.3,56.24,56.24,1045788002.0
2008-10-27 11:41:00,56.23,56.23,56.13,56.16,1045788002.0
2008-10-27 11:42:00,56.15,56.26,56.15,56.26,1045788002.0
2008-10-27 11:43:00,56.27,56.31,56.25,56.28,1045788002.0
2008-10-27 11:44:00,56.29,56.34,56.29,56.33,1045788002.0
2008-10-27 11:45:00,56.34,56.37,56.32,56.35,1045788002.0
2008-10-27 11:46:00,56.36,56.37,56.32,56.32,1045788002.0
2008-10-27 11:47:00,56.31,56.32,56.28,56.28,1045788002.0
2008-10-27 11:48:00,56.27,56.28,56.24,56.24,1045788002.0
2008-10-27 11:49:00,56.25,56.27,56.2,56.2,1045788002.0
2008-10-27 11:50:00,56.21,56.21,56.12,56.17,1045788002.0
2008-10-27 11:51:00,56.105,56.115,56.085,56.105,1045788002.0
2008-10-27 11:52:00,56.11,56.12,56.1,56.11,835571989.0
2008-10-27 11:53:00,56.095,56.13,56.075,56.13,835571989.0
2008-10-27 11:54:00,56.08,56.15,56.06,56.15,2090012016.0
2008-10-27 11:55:00,56.14,56.22,56.14,56.21,2090012016.0
2008-10-27 11:56:00,56.22,56.23,56.15,56.17,2090012016.0
2008-10-27 11:57:00,56.16,56.16,56.1,56.13,2090012016.0
2008-10-27 11:58:00,56.12,56.14,56.09,56.09,2090012016.0
2008-10-27 11:59:00,56.08,56.08,56.05,56.07,2090012016.0
2008-10-27 12:00:00,56.06,56.15,56.06,56.12,2090012016.0
2008-10-27 12:01:00,56.13,56.21,56.13,56.17,2090012016.0
2008-10-27 12:02:00,56.16,56.21,56.12,56.21,2090012016.0
2008-10-27 12:03:00,56.22,56.27,56.22,56.24,2090012016.0
2008-10-27 12:04:00,56.23,56.24,56.14,56.22,2090012016.0
2008-10-27 12:05:00,56.21,56.25,56.2,56.23,2090012016.0
2008-10-27 12:06:00,56.24,56.3,56.15,56.28,2090012016.0
2008-10-27 12:07:00,56.29,56.33,56.26,56.28,2090012016.0
2008-10-27 12:08:00,56.29,56.43,56.29,56.42,2090012016.0
2008-10-27 12:09:00,56.41,56.53,56.38,56.45,2090012016.0
2008-10-27 12:10:00,56.44,56.53,56.42,56.44,2090012016.0
2008-10-27 12:11:00,56.45,56.46,56.43,56.46,2090012016.0
2008-10-27 12:12:00,56.47,56.53,56.45,56.49,2090012016.0
2008-10-27 12:13:00,56.48,56.54,56.48,56.52,2090012016.0
2008-10-27 12:14:00,56.51,56.53,56.45,56.52,2090012016.0
2008-10-27 12:15:00,56.53,56.53,56.51,56.52,2090012016.0
2008-10-27 12:16:00,56.53,56.54,56.48,56.48,2090012016.0
2008-10-27 12:17:00,56.49,56.5,56.45,56.45,2090012016.0
2008-10-27 12:18:00,56.44,56.44,56.39,56.42,2090012016.0
2008-10-27 12:19:00,56.44,56.45,56.37,56.37,2090012016.0
2008-10-27 12:20:00,56.36,56.45,56.35,56.41,2090012016.0
2008-10-27 12:21:00,56.42,56.62,56.42,56.6,2090012016.0
2008-10-27 12:22:00,56.59,56.66,56.59,56.6,2090012016.0
2008-10-27 12:23:00,56.61,56.63,56.58,56.59,2090012016.0
2008-10-27 12:24:00,56.58,56.63,56.56,56.6,2090012016.0
2008-10-27 12:25:00,56.61,56.67,56.61,56.66,2090012016.0
2008-10-27 12:26:00,56.67,56.81,56.66,56.78,2090012016.0
2008-10-27 12:27:00,56.77,56.81,56.74,56.75,2090012016.0
2008-10-27 12:28:00,56.74,56.74,56.68,56.73,2090012016.0
2008-10-27 12:29:00,56.72,57.02,56.71,57.01,2090012016.0
2008-10-27 12:30:00,57.02,57.16,57.0,57.16,2090012016.0
2008-10-27 12:31:00,57.17,57.17,56.99,57.0,2090012016.0
2008-10-27 12:32:00,56.99,56.99,56.82,56.84,2090012016.0
2008-10-27 12:33:00,56.85,56.92,56.74,56.78,2090012016.0
2008-10-27 12:34:00,56.76,56.77,56.69,56.72,2090012016.0
2008-10-27 12:35:00,56.71,56.72,56.65,56.66,2090012016.0
2008-10-27 12:36:00,56.64,56.71,56.62,56.63,2090012016.0
2008-10-27 12:37:00,56.64,56.76,56.64,56.71,2090012016.0
2008-10-27 12:38:00,56.7,56.71,56.57,56.61,2090012016.0
2008-10-27 12:39:00,56.16,56.285,56.135,56.25,2090012016.0
2008-10-27 12:40:00,56.26,56.295,56.215,56.215,2002884020.0
2008-10-27 12:41:00,56.215,56.22,56.1,56.135,1702680017.0
2008-10-27 12:42:00,56.135,56.26,56.135,56.26,1558884007.0
2008-10-27 12:43:00,56.26,56.325,56.26,56.275,1278220007.0
2008-10-27 12:44:00,56.265,56.34,56.265,56.34,1246407992.0
2008-10-27 12:45:00,56.34,56.375,56.32,56.35,1573771993.0
2008-10-27 12:46:00,56.355,56.37,56.31,56.315,1426819996.0
2008-10-27 12:47:00,56.315,56.335,56.275,56.28,1667059997.0
2008-10-27 12:48:00,56.39,56.4,56.25,56.28,1937200006.0
2008-10-27 12:49:00,56.29,56.38,56.29,56.31,1937200006.0
2008-10-27 12:50:00,56.32,56.35,56.26,56.28,1937200006.0
2008-10-27 12:51:00,56.29,56.38,56.29,56.36,1937200006.0
2008-10-27 12:52:00,56.12,56.12,56.105,56.11,1937200006.0
2008-10-27 12:53:00,56.27,56.38,56.23,56.38,1572516015.0
2008-10-27 12:54:00,56.39,56.42,56.39,56.41,1572516015.0
2008-10-27 12:55:00,56.42,56.45,56.42,56.45,1572516015.0
2008-10-27 12:56:00,56.44,56.45,56.4,56.41,1572516015.0
2008-10-27 12:57:00,56.42,56.45,56.42,56.43,1572516015.0
2008-10-27 12:58:00,56.42,56.48,56.42,56.45,1572516015.0
2008-10-27 12:59:00,56.46,56.52,56.46,56.52,1572516015.0
2008-10-27 13:00:00,56.53,56.56,56.53,56.53,1572516015.0
2008-10-27 13:01:00,56.54,56.6,56.53,56.6,1572516015.0
2008-10-27 13:02:00,56.61,56.61,56.59,56.6,1572516015.0
2008-10-27 13:03:00,56.61,56.62,56.47,56.48,1572516015.0
2008-10-27 13:04:00,56.46,56.58,56.44,56.49,1572516015.0
2008-10-27 13:05:00,56.46,56.53,56.44,56.45,1572516015.0
2008-10-27 13:06:00,56.46,56.6,56.46,56.56,1572516015.0
2008-10-27 13:07:00,56.55,56.56,56.49,56.49,1572516015.0
2008-10-27 13:08:00,56.48,56.49,56.35,56.36,1572516015.0
2008-10-27 13:09:00,56.35,56.45,56.35,56.42,1572516015.0
2008-10-27 13:10:00,56.41,56.48,56.41,56.47,1572516015.0
2008-10-27 13:11:00,56.46,56.47,56.38,56.41,1572516015.0
2008-10-27 13:12:00,56.42,56.48,56.36,56.42,1572516015.0
2008-10-27 13:13:00,56.43,56.48,56.41,56.45,1572516015.0
2008-10-27 13:14:00,56.46,56.47,56.42,56.43,1572516015.0
2008-10-27 13:15:00,56.44,56.45,56.42,56.45,1572516015.0
2008-10-27 13:16:00,56.44,56.49,56.44,56.47,1572516015.0
2008-10-27 13:17:00,56.46,56.48,56.38,56.38,1572516015.0
2008-10-27 13:18:00,56.39,56.42,56.38,56.41,1572516015.0
2008-10-27 13:19:00,56.42,56.43,56.39,56.42,1572516015.0
2008-10-27 13:20:00,56.41,56.46,56.41,56.45,1572516015.0
2008-10-27 13:21:00,56.44,56.44,56.39,56.39,1572516015.0
2008-10-27 13:22:00,56.4,56.45,56.37,56.38,1572516015.0
2008-10-27 13:23:00,56.39,56.42,56.37,56.42,1572516015.0
2008-10-27 13:24:00,56.41,56.42,56.37,56.4,1572516015.0
2008-10-27 13:25:00,56.41,56.42,56.34,56.36,1572516015.0
2008-10-27 13:26:00,56.35,56.36,56.17,56.17,1572516015.0
2008-10-27 13:27:00,56.18,56.21,56.14,56.19,1572516015.0
2008-10-27 13:28:00,56.18,56.29,56.18,56.28,1572516015.0
2008-10-27 13:29:00,56.27,56.32,56.26,56.3,1572516015.0
2008-10-27 13:30:00,56.31,56.35,56.31,56.33,1572516015.0
2008-10-27 13:31:00,56.32,56.37,56.31,56.33,1572516015.0
2008-10-27 13:32:00,56.34,56.44,56.32,56.44,1572516015.0
2008-10-27 13:33:00,56.43,56.48,56.41,56.44,1572516015.0
2008-10-27 13:34:00,56.45,56.47,56.39,56.47,1572516015.0
2008-10-27 13:35:00,56.48,56.52,56.46,56.49,1572516015.0
2008-10-27 13:36:00,56.5,56.53,56.5,56.52,1572516015.0
2008-10-27 13:37:00,56.51,56.54,56.48,56.53,1572516015.0
2008-10-27 13:38:00,56.55,56.67,56.53,56.66,1572516015.0
2008-10-27 13:39:00,56.67,56.71,56.64,56.71,1572516015.0
2008-10-27 13:40:00,56.7,56.72,56.7,56.7,1572516015.0
2008-10-27 13:41:00,56.69,56.7,56.53,56.55,1572516015.0
2008-10-27 13:42:00,56.56,56.65,56.49,56.5,1572516015.0
2008-10-27 13:43:00,56.49,56.53,56.47,56.48,1572516015.0
2008-10-27 13:44:00,56.47,56.58,56.47,56.57,1572516015.0
2008-10-27 13:45:00,56.58,56.58,56.43,56.48,1572516015.0
2008-10-27 13:46:00,56.49,56.5,56.44,56.45,1572516015.0
2008-10-27 13:47:00,56.46,56.5,56.45,56.49,1572516015.0
2008-10-27 13:48:00,56.48,56.56,56.48,56.5,1572516015.0
2008-10-27 13:49:00,56.52,56.7,56.5,56.7,1572516015.0
2008-10-27 13:50:00,56.71,56.9,56.69,56.78,1572516015.0
2008-10-27 13:51:00,56.77,56.78,56.71,56.73,1572516015.0
2008-10-27 13:52:00,56.72,56.77,56.72,56.75,1572516015.0
2008-10-27 13:53:00,56.74,56.78,56.71,56.72,1572516015.0
2008-10-27 13:54:00,56.73,56.77,56.71,56.77,1572516015.0
2008-10-27 13:55:00,56.42,56.455,56.42,56.45,1572516015.0
2008-10-27 13:56:00,56.81,56.96,56.8,56.92,1703523997.0
2008-10-27 13:57:00,56.93,56.97,56.93,56.94,1703523997.0
2008-10-27 13:58:00,56.95,57.05,56.95,57.0,1703523997.0
2008-10-27 13:59:00,56.99,56.99,56.94,56.95,1703523997.0
2008-10-27 14:00:00,56.94,57.1,56.94,57.1,1703523997.0
2008-10-27 14:01:00,57.11,57.14,56.92,56.92,1703523997.0
2008-10-27 14:02:00,56.91,56.91,56.63,56.75,1703523997.0
2008-10-27 14:03:00,56.76,56.85,56.75,56.76,1703523997.0
2008-10-27 14:04:00,56.75,56.86,56.75,56.85,1703523997.0
2008-10-27 14:05:00,56.86,56.87,56.76,56.76,1703523997.0
2008-10-27 14:06:00,56.75,56.89,56.73,56.89,1703523997.0
2008-10-27 14:07:00,56.9,56.91,56.8,56.85,1703523997.0
2008-10-27 14:08:00,56.84,56.84,56.75,56.78,1703523997.0
2008-10-27 14:09:00,56.77,56.81,56.76,56.8,1703523997.0
2008-10-27 14:10:00,56.81,56.81,56.77,56.78,1703523997.0
2008-10-27 14:11:00,56.77,56.77,56.67,56.71,1703523997.0
2008-10-27 14:12:00,56.7,56.75,56.69,56.73,1703523997.0
2008-10-27 14:13:00,56.72,56.75,56.71,56.71,1703523997.0
2008-10-27 14:14:00,56.7,56.73,56.69,56.71,1703523997.0
2008-10-27 14:15:00,56.72,56.84,56.72,56.84,1703523997.0
2008-10-27 14:16:00,56.83,56.85,56.81,56.82,1703523997.0
2008-10-27 14:17:00,56.83,56.85,56.82,56.84,1703523997.0
2008-10-27 14:18:00,56.85,56.91,56.82,56.91,1703523997.0
2008-10-27 14:19:00,56.92,56.93,56.88,56.91,1703523997.0
2008-10-27 14:20:00,56.92,56.94,56.89,56.89,1703523997.0
2008-10-27 14:21:00,56.88,56.94,56.87,56.89,1703523997.0
2008-10-27 14:22:00,56.9,56.93,56.84,56.85,1703523997.0
2008-10-27 14:23:00,56.86,56.88,56.85,56.85,1703523997.0
2008-10-27 14:24:00,56.86,56.89,56.85,56.88,1703523997.0
2008-10-27 14:25:00,56.89,56.92,56.88,56.92,1703523997.0
2008-10-27 14:26:00,56.91,56.91,56.84,56.88,1703523997.0
2008-10-27 14:27:00,56.87,56.89,56.86,56.88,1703523997.0
2008-10-27 14:28:00,56.87,56.88,56.85,56.88,1703523997.0
2008-10-27 14:29:00,56.87,56.92,56.86,56.92,1703523997.0
2008-10-27 14:30:00,56.91,56.98,56.87,56.94,1703523997.0
2008-10-27 14:31:00,56.95,56.98,56.94,56.97,1703523997.0
2008-10-27 14:33:00,56.96,56.96,56.74,56.87,1703523997.0
2008-10-27 14:34:00,56.86,56.91,56.8,56.84,1703523997.0
2008-10-27 14:35:00,56.82,56.82,56.61,56.64,1703523997.0
2008-10-27 14:36:00,56.65,56.7,56.63,56.65,1703523997.0
2008-10-27 14:37:00,56.66,56.72,56.65,56.71,1703523997.0
2008-10-27 14:38:00,56.72,56.77,56.69,56.7,1703523997.0
2008-10-27 14:39:00,56.69,56.81,56.67,56.79,1703523997.0
2008-10-27 14:40:00,56.8,56.86,56.79,56.84,1703523997.0
2008-10-27 14:41:00,56.83,56.94,56.82,56.92,1703523997.0
2008-10-27 14:42:00,56.91,56.99,56.91,56.95,1703523997.0
2008-10-27 14:43:00,56.96,57.02,56.92,57.02,1703523997.0
2008-10-27 14:44:00,57.0,57.11,56.98,57.11,1703523997.0
2008-10-27 14:45:00,57.1,57.17,57.1,57.12,1703523997.0
2008-10-27 14:46:00,57.11,57.11,57.03,57.03,1703523997.0
2008-10-27 14:47:00,57.02,57.03,56.99,56.99,1703523997.0
2008-10-27 14:48:00,56.98,56.98,56.88,56.92,1703523997.0
2008-10-27 14:49:00,56.91,56.95,56.91,56.93,1703523997.0
2008-10-27 14:50:00,56.92,56.97,56.92,56.97,1703523997.0
2008-10-27 14:51:00,56.96,57.03,56.96,57.02,1703523997.0
2008-10-27 14:52:00,57.03,57.1,57.01,57.06,1703523997.0
2008-10-27 14:53:00,57.08,57.13,57.08,57.12,1703523997.0
2008-10-27 14:54:00,57.11,57.38,57.1,57.38,1703523997.0
2008-10-27 14:55:00,57.39,57.39,57.31,57.37,1703523997.0
2008-10-27 14:56:00,57.38,57.44,57.34,57.37,1703523997.0
2008-10-27 14:57:00,57.38,57.39,57.34,57.35,1703523997.0
2008-10-27 14:58:00,57.37,57.38,57.28,57.28,1703523997.0
2008-10-27 14:59:00,57.27,57.28,57.2,57.23,1703523997.0
2008-10-27 15:00:00,57.22,57.44,57.22,57.37,1703523997.0
2008-10-27 15:01:00,57.35,57.39,57.3,57.39,1703523997.0
2008-10-27 15:02:00,57.38,57.52,57.38,57.52,1703523997.0
2008-10-27 15:03:00,57.51,57.59,57.5,57.59,1703523997.0
2008-10-27 15:04:00,56.755,56.87,56.755,56.855,1703523997.0
2008-10-27 15:05:00,57.61,57.61,57.41,57.55,2015171997.0
2008-10-27 15:06:00,57.53,57.56,57.48,57.49,2015171997.0
2008-10-27 15:07:00,57.48,57.49,57.39,57.43,2015171997.0
2008-10-27 15:08:00,57.44,57.44,57.3,57.41,2015171997.0
2008-10-27 15:09:00,57.4,57.48,57.31,57.37,2015171997.0
2008-10-27 15:10:00,57.38,57.49,57.37,57.44,2015171997.0
2008-10-27 15:11:00,57.45,57.45,57.26,57.26,2015171997.0
2008-10-27 15:12:00,57.25,57.37,57.24,57.34,2015171997.0
2008-10-27 15:13:00,57.33,57.44,57.32,57.44,2015171997.0
2008-10-27 15:14:00,57.45,57.46,57.37,57.37,2015171997.0
2008-10-27 15:15:00,57.36,57.36,57.26,57.27,2015171997.0
2008-10-27 15:16:00,57.26,57.27,57.13,57.17,2015171997.0
2008-10-27 15:17:00,56.825,56.855,56.82,56.84,2015171997.0
2008-10-27 15:18:00,57.22,57.22,57.01,57.1,490800000.0
2008-10-27 15:19:00,57.09,57.11,56.95,56.95,490800000.0
2008-10-27 15:20:00,56.94,56.95,56.75,56.81,490800000.0
2008-10-27 15:21:00,56.8,56.96,56.8,56.94,490800000.0
2008-10-27 15:22:00,56.93,56.97,56.85,56.93,490800000.0
2008-10-27 15:23:00,56.94,56.96,56.92,56.95,490800000.0
2008-10-27 15:24:00,56.94,57.04,56.92,56.98,490800000.0
2008-10-27 15:25:00,56.99,57.1,56.99,57.05,490800000.0
2008-10-27 15:26:00,57.06,57.13,57.03,57.13,490800000.0
2008-10-27 15:27:00,57.14,57.2,57.13,57.18,490800000.0
2008-10-27 15:28:00,57.19,57.21,57.14,57.17,490800000.0
2008-10-27 15:29:00,57.16,57.18,57.12,57.13,490800000.0
2008-10-27 15:30:00,57.12,57.13,57.06,57.06,490800000.0
2008-10-27 15:31:00,57.07,57.09,56.98,56.99,490800000.0
2008-10-27 15:32:00,56.97,57.05,56.97,57.05,490800000.0
2008-10-27 15:33:00,57.06,57.13,57.02,57.06,490800000.0
2008-10-27 15:34:00,57.05,57.07,56.97,56.99,490800000.0
2008-10-27 15:35:00,56.98,56.99,56.89,56.94,490800000.0
2008-10-27 15:36:00,56.95,57.06,56.95,57.03,490800000.0
2008-10-27 15:37:00,57.02,57.03,56.83,56.85,490800000.0
2008-10-27 15:38:00,56.84,56.84,56.68,56.7,490800000.0
2008-10-27 15:39:00,56.71,56.85,56.7,56.85,490800000.0
2008-10-27 15:40:00,56.86,56.91,56.85,56.88,490800000.0
2008-10-27 15:41:00,56.89,56.9,56.78,56.82,490800000.0
2008-10-27 15:42:00,56.83,56.84,56.61,56.61,490800000.0
2008-10-27 15:43:00,56.62,56.71,56.62,56.68,490800000.0
2008-10-27 15:44:00,56.69,56.77,56.65,56.74,490800000.0
2008-10-27 15:45:00,56.73,56.75,56.69,56.71,490800000.0
2008-10-27 15:46:00,56.7,56.74,56.63,56.7,490800000.0
2008-10-27 15:47:00,56.71,56.74,56.66,56.7,490800000.0
2008-10-27 15:48:00,56.71,56.75,56.7,56.73,490800000.0
2008-10-27 15:49:00,56.74,56.75,56.71,56.71,490800000.0
2008-10-27 15:50:00,56.7,56.71,56.59,56.65,490800000.0
2008-10-27 15:51:00,56.66,56.74,56.66,56.73,490800000.0
2008-10-27 15:52:00,56.72,56.74,56.71,56.71,490800000.0
2008-10-27 15:53:00,56.7,56.73,56.63,56.66,490800000.0
2008-10-27 15:54:00,56.65,56.66,56.46,56.5,490800000.0
2008-10-27 15:55:00,56.49,56.63,56.49,56.6,490800000.0
2008-10-27 15:56:00,56.59,56.77,56.57,56.74,490800000.0
2008-10-27 15:57:00,56.72,56.9,56.72,56.88,490800000.0
2008-10-27 15:58:00,56.89,57.06,56.87,57.05,490800000.0
2008-10-27 15:59:00,57.06,57.06,56.96,57.0,490800000.0
2008-10-27 16:00:00,57.01,57.06,56.99,57.04,490800000.0
2008-10-27 16:01:00,57.05,57.05,56.95,56.95,490800000.0
2008-10-27 16:02:00,56.96,56.96,56.81,56.81,490800000.0
2008-10-27 16:03:00,56.82,56.86,56.78,56.86,490800000.0
2008-10-27 16:04:00,56.87,56.98,56.86,56.97,490800000.0
2008-10-27 16:05:00,56.96,56.99,56.84,56.88,490800000.0
2008-10-27 16:06:00,56.89,56.98,56.89,56.92,490800000.0
2008-10-27 16:07:00,56.91,56.99,56.91,56.99,490800000.0
2008-10-27 16:08:00,56.98,56.98,56.91,56.92,490800000.0
2008-10-27 16:09:00,56.93,57.05,56.91,57.04,490800000.0
2008-10-27 16:10:00,57.03,57.03,56.97,56.98,490800000.0
2008-10-27 16:11:00,56.97,56.98,56.91,56.96,490800000.0
2008-10-27 16:12:00,56.97,57.03,56.96,57.0,490800000.0
2008-10-27 16:13:00,57.01,57.14,57.0,57.14,490800000.0
2008-10-27 16:14:00,57.15,57.24,57.14,57.17,490800000.0
2008-10-27 16:15:00,57.19,57.19,57.09,57.1,490800000.0
2008-10-27 16:16:00,57.09,57.11,56.91,56.93,490800000.0
2008-10-27 16:17:00,56.92,56.99,56.9,56.98,490800000.0
2008-10-27 16:18:00,56.99,57.07,56.98,57.01,490800000.0
2008-10-27 16:19:00,57.0,57.03,56.98,57.0,490800000.0
2008-10-27 16:20:00,56.99,56.99,56.92,56.95,490800000.0
2008-10-27 16:21:00,56.96,56.97,56.88,56.92,490800000.0
2008-10-27 16:22:00,56.91,56.91,56.85,56.85,490800000.0
2008-10-27 16:23:00,56.86,56.86,56.73,56.74,490800000.0
2008-10-27 16:24:00,56.75,56.78,56.7,56.77,490800000.0
2008-10-27 16:25:00,56.78,56.8,56.74,56.78,490800000.0
2008-10-27 16:26:00,56.77,56.78,56.7,56.71,490800000.0
2008-10-27 16:27:00,56.72,56.78,56.7,56.76,490800000.0
2008-10-27 16:28:00,56.75,56.76,56.66,56.69,490800000.0
2008-10-27 16:29:00,56.7,56.74,56.66,56.7,490800000.0
2008-10-27 16:30:00,56.69,56.73,56.67,56.7,490800000.0
2008-10-27 16:31:00,56.71,56.71,56.66,56.69,490800000.0
2008-10-27 16:32:00,56.67,56.68,56.56,56.56,490800000.0
2008-10-27 16:33:00,56.57,56.57,56.42,56.45,490800000.0
2008-10-27 16:34:00,56.44,56.53,56.44,56.5,490800000.0
2008-10-27 16:35:00,56.51,56.67,56.51,56.66,490800000.0
2008-10-27 16:36:00,56.67,56.67,56.63,56.66,490800000.0
2008-10-27 16:37:00,56.65,56.71,56.63,56.69,490800000.0
2008-10-27 16:38:00,56.7,56.7,56.65,56.66,490800000.0
2008-10-27 16:39:00,56.67,56.74,56.66,56.71,490800000.0
2008-10-27 16:40:00,56.73,56.74,56.64,56.66,490800000.0
2008-10-27 16:41:00,56.67,56.67,56.53,56.54,490800000.0
2008-10-27 16:42:00,56.53,56.63,56.5,56.63,490800000.0
2008-10-27 16:43:00,56.64,56.65,56.59,56.59,490800000.0
2008-10-27 16:44:00,56.6,56.76,56.59,56.71,490800000.0
2008-10-27 16:45:00,56.72,56.74,56.67,56.68,490800000.0
2008-10-27 16:46:00,56.67,56.77,56.65,56.67,490800000.0
2008-10-27 16:47:00,56.66,56.78,56.63,56.75,490800000.0
2008-10-27 16:48:00,56.76,56.76,56.71,56.72,490800000.0
2008-10-27 16:49:00,56.73,56.77,56.7,56.7,490800000.0
2008-10-27 16:50:00,56.69,56.71,56.67,56.69,490800000.0
2008-10-27 16:51:00,56.7,56.76,56.7,56.76,490800000.0
2008-10-27 16:52:00,56.77,56.86,56.74,56.84,490800000.0
2008-10-27 16:53:00,56.83,56.91,56.81,56.89,490800000.0
2008-10-27 16:54:00,56.9,56.9,56.81,56.87,490800000.0
2008-10-27 16:55:00,56.86,56.92,56.86,56.87,490800000.0
2008-10-27 16:56:00,56.88,56.88,56.77,56.77,490800000.0
2008-10-27 16:57:00,56.76,56.81,56.74,56.8,490800000.0
2008-10-27 16:58:00,56.79,56.79,56.73,56.73,490800000.0
2008-10-27 16:59:00,56.74,56.74,56.6,56.63,490800000.0
2008-10-27 17:00:00,56.62,56.68,56.54,56.67,490800000.0
2008-10-27 17:01:00,56.68,56.73,56.67,56.71,490800000.0
2008-10-27 17:02:00,56.7,56.74,56.68,56.74,490800000.0
2008-10-27 17:03:00,56.75,56.78,56.73,56.76,490800000.0
2008-10-27 17:04:00,56.77,56.79,56.74,56.79,490800000.0
2008-10-27 17:05:00,56.8,56.8,56.74,56.78,490800000.0
2008-10-27 17:06:00,56.77,56.85,56.75,56.81,490800000.0
2008-10-27 17:07:00,56.8,56.88,56.74,56.87,490800000.0
2008-10-27 17:08:00,56.88,57.06,56.86,57.06,490800000.0
2008-10-27 17:09:00,57.07,57.21,57.06,57.18,490800000.0
2008-10-27 17:10:00,57.17,57.17,56.96,57.0,490800000.0
2008-10-27 17:11:00,57.01,57.06,57.0,57.01,490800000.0
2008-10-27 17:12:00,56.99,57.02,56.89,56.92,490800000.0
2008-10-27 17:13:00,56.91,56.99,56.89,56.99,490800000.0
2008-10-27 17:14:00,57.0,57.05,56.94,56.96,490800000.0
2008-10-27 17:15:00,56.95,56.98,56.92,56.95,490800000.0
2008-10-27 17:16:00,56.94,56.97,56.91,56.94,490800000.0
2008-10-27 17:17:00,56.95,56.95,56.88,56.89,490800000.0
2008-10-27 17:18:00,56.88,56.94,56.82,56.82,490800000.0
2008-10-27 17:19:00,56.83,56.84,56.8,56.8,490800000.0
2008-10-27 17:20:00,56.81,56.83,56.78,56.78,490800000.0
2008-10-27 17:21:00,56.77,56.77,56.58,56.69,490800000.0
2008-10-27 17:22:00,56.7,56.71,56.59,56.61,490800000.0
2008-10-27 17:23:00,56.6,56.61,56.53,56.55,490800000.0
2008-10-27 17:24:00,56.56,56.57,56.5,56.54,490800000.0
2008-10-27 17:25:00,56.55,56.66,56.53,56.63,490800000.0
2008-10-27 17:26:00,56.64,56.75,56.64,56.74,490800000.0
2008-10-27 17:27:00,56.72,56.74,56.65,56.73,490800000.0
2008-10-27 17:28:00,56.74,56.9,56.7,56.86,490800000.0
2008-10-27 17:29:00,56.87,56.87,56.66,56.68,490800000.0
2008-10-27 17:30:00,56.69,56.69,56.49,56.55,490800000.0
2008-10-27 17:31:00,56.56,56.67,56.54,56.67,490800000.0
2008-10-27 17:32:00,56.68,56.7,56.65,56.7,490800000.0
2008-10-27 17:33:00,56.69,56.7,56.63,56.69,490800000.0
2008-10-27 17:34:00,56.68,56.69,56.6,56.62,490800000.0
2008-10-27 17:35:00,56.63,56.68,56.63,56.67,490800000.0
2008-10-27 17:36:00,56.68,56.75,56.68,56.74,490800000.0
2008-10-27 17:37:00,56.75,56.87,56.74,56.81,490800000.0
2008-10-27 17:38:00,56.8,56.82,56.74,56.74,490800000.0
2008-10-27 17:39:00,56.75,56.75,56.7,56.7,490800000.0
2008-10-27 17:40:00,56.69,56.7,56.62,56.67,490800000.0
2008-10-27 17:41:00,56.66,56.76,56.66,56.75,490800000.0
2008-10-27 17:42:00,56.76,56.89,56.76,56.88,490800000.0
2008-10-27 17:43:00,56.87,57.02,56.87,57.01,490800000.0
2008-10-27 17:44:00,57.0,57.09,56.88,56.91,490800000.0
2008-10-27 17:45:00,56.9,56.93,56.81,56.82,490800000.0
2008-10-27 17:46:00,56.81,56.92,56.77,56.92,490800000.0
2008-10-27 17:47:00,56.93,56.98,56.91,56.92,490800000.0
2008-10-27 17:48:00,56.91,57.0,56.87,57.0,490800000.0
2008-10-27 17:49:00,57.02,57.03,56.88,56.89,490800000.0
2008-10-27 17:50:00,56.88,56.96,56.88,56.96,490800000.0
2008-10-27 17:51:00,56.97,57.11,56.97,57.1,490800000.0
2008-10-27 17:52:00,57.12,57.18,57.11,57.13,490800000.0
2008-10-27 17:53:00,57.14,57.15,56.95,56.96,490800000.0
2008-10-27 17:54:00,56.97,57.17,56.97,57.12,490800000.0
2008-10-27 17:55:00,57.13,57.19,57.12,57.17,490800000.0
2008-10-27 17:56:00,57.18,57.24,57.17,57.2,490800000.0
2008-10-27 17:57:00,57.21,57.26,57.2,57.25,490800000.0
2008-10-27 17:58:00,57.23,57.24,57.11,57.11,490800000.0
2008-10-27 17:59:00,57.12,57.23,57.12,57.23,490800000.0
2008-10-27 18:00:00,57.22,57.23,57.18,57.18,490800000.0
2008-10-27 18:01:00,57.19,57.55,57.18,57.55,490800000.0
2008-10-27 18:02:00,57.56,57.61,57.4,57.4,490800000.0
2008-10-27 18:03:00,57.39,57.41,57.32,57.37,490800000.0
2008-10-27 18:04:00,57.36,57.45,57.34,57.44,490800000.0
2008-10-27 18:05:00,57.42,57.42,57.35,57.35,490800000.0
2008-10-27 18:06:00,57.34,57.35,57.31,57.31,490800000.0
2008-10-27 18:07:00,57.32,57.35,57.27,57.27,490800000.0
2008-10-27 18:08:00,57.26,57.29,57.02,57.02,490800000.0
2008-10-27 18:09:00,57.01,57.25,56.96,57.21,490800000.0
2008-10-27 18:10:00,57.2,57.22,57.03,57.03,490800000.0
2008-10-27 18:11:00,57.02,57.04,56.98,57.03,490800000.0
2008-10-27 18:12:00,57.02,57.11,57.02,57.11,490800000.0
2008-10-27 18:13:00,57.1,57.11,57.01,57.01,490800000.0
2008-10-27 18:14:00,57.0,57.13,56.96,57.03,490800000.0
2008-10-27 18:15:00,57.04,57.04,56.99,57.02,490800000.0
2008-10-27 18:16:00,57.0,57.02,56.94,56.98,490800000.0
2008-10-27 18:17:00,56.945,56.95,56.87,56.875,490800000.0
2008-10-27 18:18:00,56.87,56.93,56.8,56.81,466600000.0
2008-10-27 18:19:00,56.805,56.825,56.79,56.79,380400000.0
2008-10-27 18:20:00,56.79,56.815,56.765,56.775,410400000.0
2008-10-27 18:21:00,56.77,56.77,56.57,56.715,639400000.0
2008-10-27 18:22:00,56.72,56.725,56.58,56.6,392800000.0
2008-10-27 18:23:00,56.595,56.6,56.525,56.55,546000000.0
2008-10-27 18:24:00,56.555,56.555,56.5,56.535,562800000.0
2008-10-27 18:25:00,56.54,56.66,56.51,56.63,650200000.0
2008-10-27 18:26:00,56.635,56.73,56.635,56.725,502200000.0
2008-10-27 18:27:00,56.725,56.74,56.64,56.725,576000000.0
2008-10-27 18:28:00,56.73,56.89,56.695,56.86,561600000.0
2008-10-27 18:29:00,56.855,56.86,56.66,56.66,875999988.0
2008-10-27 18:30:00,56.635,56.665,56.48,56.55,679200000.0
2008-10-27 18:31:00,56.54,56.675,56.53,56.675,508400000.0
2008-10-27 18:32:00,56.68,56.705,56.645,56.69,412800000.0
2008-10-27 18:33:00,56.69,56.695,56.625,56.675,385200000.0
2008-10-27 18:34:00,56.685,56.685,56.59,56.62,470400000.0
2008-10-27 18:35:00,56.625,56.68,56.625,56.68,529000000.0
2008-10-27 18:36:00,56.675,56.74,56.675,56.735,400800000.0
2008-10-27 18:37:00,56.73,56.86,56.73,56.79,506200000.0
2008-10-27 18:38:00,56.79,56.815,56.73,56.74,412800000.0
2008-10-27 18:39:00,56.74,56.74,56.69,56.695,395600000.0
2008-10-27 18:40:00,56.69,56.695,56.605,56.66,508800000.0
2008-10-27 18:41:00,56.655,56.75,56.655,56.74,561600000.0
2008-10-27 18:42:00,56.75,56.9,56.75,56.885,481200000.0
2008-10-27 18:43:00,56.88,57.035,56.875,57.02,163200000.0
2008-10-27 18:44:00,57.005,57.105,56.895,56.91,421700005.0
2008-10-27 18:45:00,56.915,56.955,56.815,56.815,119800000.0
2008-10-27 18:46:00,56.82,56.93,56.76,56.925,157400000.0
2008-10-27 18:47:00,56.925,56.985,56.915,56.915,98800000.0
2008-10-27 18:48:00,56.915,57.015,56.875,57.005,174900000.0
2008-10-27 18:49:00,57.01,57.03,56.86,56.89,144300000.0
2008-10-27 18:50:00,56.895,56.97,56.895,56.97,120700000.0
2008-10-27 18:51:00,56.97,57.145,56.97,57.12,178400000.0
2008-10-27 18:52:00,57.125,57.195,57.125,57.16,169600000.0
2008-10-27 18:53:00,57.155,57.155,56.945,56.98,216020000.0
2008-10-27 18:54:00,56.975,57.175,56.975,57.135,169730000.0
2008-10-27 18:55:00,57.135,57.22,57.13,57.185,173500000.0
2008-10-27 18:56:00,57.19,57.27,57.18,57.22,156000000.0
2008-10-27 18:57:00,57.22,57.28,57.21,57.25,106000000.0
2008-10-27 18:58:00,57.24,57.265,57.11,57.135,162000000.0
2008-10-27 18:59:00,57.135,57.24,57.125,57.24,118800000.0
2008-10-27 19:00:00,57.235,57.245,57.195,57.2,94000000.0
2008-10-27 19:01:00,57.21,57.575,57.2,57.575,160500000.0
2008-10-27 19:02:00,57.595,57.625,57.395,57.425,153200000.0
2008-10-27 19:03:00,57.425,57.43,57.325,57.365,119500000.0
2008-10-27 19:04:00,57.36,57.45,57.335,57.42,129100000.0
2008-10-27 19:05:00,57.42,57.44,57.35,57.35,111400000.0
2008-10-27 19:06:00,57.36,57.365,57.325,57.34,50000000.0
2008-10-27 19:07:00,57.34,57.355,57.255,57.26,66600000.0
2008-10-27 19:08:00,57.265,57.31,57.031,57.031,352600000.0
2008-10-27 19:09:00,57.031,57.26,56.95,57.17,314450000.0
2008-10-27 19:10:00,57.17,57.175,57.03,57.03,170000000.0
2008-10-27 19:11:00,57.03,57.055,56.985,57.055,164600000.0
2008-10-27 19:12:00,57.05,57.13,57.025,57.11,238700000.0
2008-10-27 19:13:00,57.115,57.115,56.985,56.985,105100000.0
2008-10-27 19:14:00,56.99,57.15,56.97,57.035,147500000.0
2008-10-27 19:15:00,57.04,57.05,56.99,57.005,107000000.0
2008-10-27 19:16:00,56.96,57.04,56.95,56.985,130000000.0
2008-10-27 19:17:00,56.985,57.15,56.985,57.14,162800000.0
2008-10-27 19:18:00,57.14,57.175,57.081,57.09,207900000.0
2008-10-27 19:19:00,57.1,57.14,57.1,57.115,128000000.0
2008-10-27 19:20:00,57.115,57.16,57.105,57.13,75800000.0
2008-10-27 19:21:00,57.135,57.18,57.125,57.125,85600000.0
2008-10-27 19:22:00,57.12,57.2,57.11,57.175,90900000.0
2008-10-27 19:23:00,57.18,57.22,57.175,57.22,82800000.0
2008-10-27 19:24:00,57.24,57.26,57.225,57.25,60800000.0
2008-10-27 19:25:00,57.25,57.265,57.22,57.22,109100000.0
2008-10-27 19:26:00,57.23,57.25,57.215,57.22,89900000.0
2008-10-27 19:27:00,57.22,57.225,57.19,57.22,105100000.0
2008-10-27 19:28:00,57.23,57.24,57.19,57.24,97500000.0
2008-10-27 19:29:00,57.24,57.31,57.24,57.29,121800000.0
2008-10-27 19:30:00,57.29,57.32,57.26,57.295,51700000.0
2008-10-27 19:31:00,57.3,57.42,57.3,57.42,113700000.0
2008-10-27 19:32:00,57.42,57.49,57.42,57.49,50900000.0
2008-10-27 19:33:00,57.49,57.5,57.46,57.47,30600000.0
2008-10-27 19:34:00,57.47,57.57,57.47,57.56,46500000.0
2008-10-27 19:35:00,57.555,57.57,57.505,57.52,116100000.0
2008-10-27 19:36:00,57.52,57.52,57.345,57.405,146600000.0
2008-10-27 19:37:00,57.405,57.405,57.281,57.281,357999988.0
2008-10-27 19:38:00,57.281,57.29,57.25,57.29,185099994.0
2008-10-27 19:39:00,57.28,57.315,57.28,57.3,84600000.0
2008-10-27 19:40:00,57.3,57.325,57.3,57.325,32700000.0
2008-10-27 19:41:00,57.33,57.465,57.325,57.445,137900000.0
2008-10-27 19:42:00,57.435,57.525,57.405,57.515,92500000.0
2008-10-27 19:43:00,57.525,57.69,57.525,57.68,136900000.0
2008-10-27 19:44:00,57.685,57.73,57.685,57.72,50000000.0
2008-10-27 19:45:00,57.71,57.74,57.65,57.67,71000000.0
2008-10-27 19:46:00,57.665,57.685,57.63,57.685,83800000.0
2008-10-27 19:47:00,57.7,57.71,57.675,57.71,69600000.0
2008-10-27 19:48:00,57.715,57.72,57.59,57.6,97000000.0
2008-10-27 19:49:00,57.59,57.65,57.59,57.65,81500000.0
2008-10-27 19:50:00,57.63,57.655,57.585,57.59,133800000.0
2008-10-27 19:51:00,57.595,57.645,57.57,57.575,115400000.0
2008-10-27 19:52:00,57.58,57.58,57.465,57.465,78200000.0
2008-10-27 19:53:00,57.465,57.465,57.39,57.415,121200000.0
2008-10-27 19:54:00,57.415,57.435,57.4,57.425,23100000.0
2008-10-27 19:55:00,57.43,57.47,57.42,57.42,45900000.0
2008-10-27 19:56:00,57.42,57.44,57.375,57.375,86400000.0
2008-10-27 19:57:00,57.375,57.375,57.295,57.305,61100000.0
2008-10-27 19:58:00,57.315,57.325,57.3,57.305,66600000.0
2008-10-27 19:59:00,57.3,57.4,57.3,57.395,143700000.0
2008-10-27 20:00:00,57.395,57.43,57.365,57.38,151700000.0
2008-10-27 20:01:00,57.38,57.395,57.345,57.37,65100000.0
2008-10-27 20:02:00,57.34,57.375,57.305,57.305,47500000.0
2008-10-27 20:03:00,57.3,57.31,57.26,57.285,47000000.0
2008-10-27 20:04:00,57.285,57.325,57.285,57.305,44800000.0
2008-10-27 20:05:00,57.31,57.315,57.295,57.3,45400000.0
2008-10-27 20:06:00,57.3,57.31,57.29,57.3,54900000.0
2008-10-27 20:07:00,57.295,57.305,57.235,57.235,50000000.0
2008-10-27 20:08:00,57.24,57.3,57.23,57.24,86400000.0
2008-10-27 20:09:00,57.25,57.435,57.25,57.415,84000000.0
2008-10-27 20:10:00,57.405,57.405,57.365,57.405,60600000.0
2008-10-27 20:11:00,57.405,57.44,57.365,57.365,102000000.0
2008-10-27 20:12:00,57.365,57.365,57.26,57.26,67600000.0
2008-10-27 20:13:00,57.26,57.265,57.205,57.205,99400000.0
2008-10-27 20:14:00,57.205,57.25,57.165,57.23,100300000.0
2008-10-27 20:15:00,57.225,57.3,57.19,57.3,161300000.0
2008-10-27 20:16:00,57.3,57.3,57.125,57.13,106100000.0
2008-10-27 20:17:00,57.135,57.14,57.001,57.04,149500000.0
2008-10-27 20:18:00,57.035,57.09,57.035,57.075,99900000.0
2008-10-27 20:19:00,57.07,57.115,57.07,57.09,69730000.0
2008-10-27 20:20:00,57.09,57.16,57.065,57.16,154700000.0
2008-10-27 20:21:00,57.155,57.19,57.095,57.095,94800000.0
2008-10-27 20:22:00,57.09,57.115,57.055,57.055,38200000.0
2008-10-27 20:23:00,57.06,57.065,56.945,56.965,101900000.0
2008-10-27 20:24:00,56.965,57.05,56.96,57.045,70500000.0
2008-10-27 20:25:00,57.06,57.085,56.995,57.035,105800000.0
2008-10-27 20:26:00,57.035,57.055,57.02,57.055,98200000.0
2008-10-27 20:27:00,57.05,57.055,57.03,57.035,123200000.0
2008-10-27 20:28:00,57.025,57.03,56.945,56.965,135200000.0
2008-10-27 20:29:00,56.97,56.97,56.825,56.825,110800000.0
2008-10-27 20:30:00,56.83,56.83,56.635,56.75,226630000.0
2008-10-27 20:31:00,56.75,56.77,56.7,56.75,172700000.0
2008-10-27 20:32:00,56.75,56.785,56.705,56.705,75900000.0
2008-10-27 20:33:00,56.71,56.715,56.575,56.575,85700000.0
2008-10-27 20:34:00,56.58,56.635,56.56,56.635,69800000.0
2008-10-27 20:35:00,56.635,56.74,56.61,56.725,107100000.0
2008-10-27 20:36:00,56.73,56.785,56.715,56.765,109500000.0
2008-10-27 20:37:00,56.77,56.81,56.69,56.765,141100000.0
2008-10-27 20:38:00,56.77,56.775,56.67,56.675,101100000.0
2008-10-27 20:39:00,56.675,56.69,56.59,56.63,121000000.0
2008-10-27 20:40:00,56.625,56.675,56.6,56.615,192200000.0
2008-10-27 20:41:00,56.615,56.705,56.605,56.7,63500000.0
2008-10-27 20:42:00,56.715,56.875,56.715,56.875,100700000.0
2008-10-27 20:43:00,56.875,56.965,56.85,56.965,91400000.0
2008-10-27 20:44:00,56.955,57.025,56.925,56.99,134400000.0
2008-10-27 20:45:00,56.99,56.99,56.89,56.955,120100000.0
2008-10-27 20:46:00,56.945,57.045,56.945,57.04,102300000.0
2008-10-27 20:47:00,57.045,57.145,57.03,57.135,350600000.0
2008-10-27 20:48:00,57.145,57.21,57.1,57.115,481000000.0
2008-10-27 20:49:00,57.115,57.15,57.08,57.105,426000000.0
2008-10-27 20:50:00,57.105,57.11,57.055,57.08,364800000.0
2008-10-27 20:51:00,57.09,57.16,57.0,57.01,627200000.0
2008-10-27 20:52:00,57.01,57.06,56.985,56.995,512200000.0
2008-10-27 20:53:00,57.0,57.035,56.935,57.025,520800000.0
2008-10-27 20:54:00,57.025,57.135,57.025,57.135,436800000.0
2008-10-27 20:55:00,57.135,57.15,57.09,57.115,300000000.0
2008-10-27 20:56:00,57.12,57.135,57.115,57.125,172800000.0
2008-10-27 20:57:00,57.13,57.131,57.075,57.075,185400000.0
2008-10-27 20:58:00,57.075,57.075,56.985,56.985,270000000.0
2008-10-27 20:59:00,56.985,56.985,56.875,56.88,397200000.0
2008-10-27 21:00:00,56.875,56.99,56.87,56.96,443800000.0
2008-10-27 21:01:00,56.955,57.055,56.955,57.055,312000000.0
2008-10-27 21:02:00,57.06,57.07,57.035,57.045,216400000.0
2008-10-27 21:03:00,57.045,57.06,56.99,57.01,253200000.0
2008-10-27 21:04:00,57.002,57.02,56.992,57.005,204800000.0
2008-10-27 21:05:00,57.01,57.095,57.0,57.06,699600000.0
2008-10-27 21:06:00,57.065,57.08,57.02,57.055,418000000.0
2008-10-27 21:07:00,57.045,57.06,57.01,57.02,259200000.0
2008-10-27 21:08:00,57.02,57.025,56.985,57.005,199200000.0
2008-10-27 21:09:00,57.005,57.02,56.96,56.97,239200000.0
2008-10-27 21:10:00,56.975,57.035,56.97,57.015,227200000.0
2008-10-27 21:11:00,57.02,57.085,57.01,57.08,324800000.0
2008-10-27 21:12:00,57.08,57.175,57.067,57.155,321600000.0
2008-10-27 21:13:00,57.16,57.21,57.16,57.21,252800000.0
2008-10-27 21:14:00,57.215,57.225,57.15,57.16,134400000.0
2008-10-27 21:15:00,57.16,57.275,57.152,57.252,300400000.0
2008-10-27 21:16:00,57.255,57.34,57.242,57.34,496400000.0
2008-10-27 21:17:00,57.345,57.345,57.277,57.29,338800000.0
2008-10-27 21:18:00,57.28,57.315,57.26,57.302,320100000.0
2008-10-27 21:19:00,57.305,57.315,57.235,57.262,292800000.0
2008-10-27 21:20:00,57.265,57.295,57.195,57.235,462400000.0
2008-10-27 21:21:00,57.24,57.29,57.24,57.265,312800000.0
2008-10-27 21:22:00,57.252,57.265,57.22,57.232,253200000.0
2008-10-27 21:23:00,57.235,57.285,57.07,57.071,412400000.0
2008-10-27 21:24:00,57.085,57.22,57.066,57.205,455000000.0
2008-10-27 21:25:00,57.205,57.22,57.177,57.18,172800000.0
2008-10-27 21:26:00,57.185,57.185,57.11,57.135,298800000.0
2008-10-27 21:27:00,57.135,57.195,57.117,57.12,388400000.0
2008-10-27 21:28:00,57.12,57.15,57.105,57.15,245200000.0
2008-10-27 21:29:00,57.15,57.15,57.067,57.072,185200000.0
2008-10-27 21:30:00,57.08,57.21,57.08,57.167,492400000.0
2008-10-27 21:31:00,57.17,57.17,57.1,57.13,255600000.0
2008-10-27 21:32:00,57.13,57.175,57.1,57.175,356000000.0
2008-10-27 21:33:00,57.185,57.255,57.132,57.185,389600000.0
2008-10-27 21:34:00,57.21,57.25,57.147,57.165,366000000.0
2008-10-27 21:35:00,57.17,57.265,57.155,57.265,298000000.0
2008-10-27 21:36:00,57.265,57.285,57.21,57.21,400800000.0
2008-10-27 21:37:00,57.21,57.21,57.135,57.155,223600000.0
2008-10-27 21:38:00,57.155,57.175,57.132,57.165,249200000.0
2008-10-27 21:39:00,57.165,57.25,57.152,57.25,214400000.0
2008-10-27 21:40:00,57.25,57.26,57.172,57.192,235600000.0
2008-10-27 21:41:00,57.205,57.23,57.182,57.217,165200000.0
2008-10-27 21:42:00,57.22,57.27,57.22,57.265,298000000.0
2008-10-27 21:43:00,57.27,57.285,57.22,57.22,152000000.0
2008-10-27 21:44:00,57.24,57.24,57.177,57.185,196800000.0
2008-10-27 21:45:00,57.195,57.255,57.132,57.15,376400000.0
2008-10-27 21:46:00,57.15,57.19,57.11,57.115,273600000.0
2008-10-27 21:47:00,57.115,57.165,57.112,57.16,142800000.0
2008-10-27 21:48:00,57.16,57.17,57.122,57.135,195600000.0
2008-10-27 21:49:00,57.135,57.2,57.122,57.2,161600000.0
2008-10-27 21:50:00,57.2,57.25,57.2,57.23,129600000.0
2008-10-27 21:51:00,57.23,57.23,57.132,57.15,96400000.0
2008-10-27 21:52:00,57.15,57.15,57.1,57.1,173400000.0
2008-10-27 21:53:00,57.1,57.105,56.996,57.001,192000000.0
2008-10-27 21:54:00,57.001,57.001,56.92,56.92,104400000.0
2008-10-27 21:55:00,56.925,56.935,56.825,56.825,82900000.0
2008-10-27 21:56:00,56.83,56.845,56.697,56.705,338500000.0
2008-10-27 21:57:00,56.705,56.715,56.675,56.69,286800000.0
2008-10-27 21:58:00,56.677,56.68,56.535,56.54,302900000.0
2008-10-27 21:59:00,56.54,56.555,56.425,56.46,262800000.0
2008-10-27 22:00:00,56.46,56.5,56.422,56.44,263700000.0
2008-10-27 22:01:00,56.45,56.655,56.435,56.6,447900000.0
2008-10-27 22:02:00,56.58,56.59,56.51,56.511,202000000.0
2008-10-27 22:03:00,56.511,56.511,56.387,56.505,255200000.0
2008-10-27 22:04:00,56.505,56.56,56.475,56.56,106400000.0
2008-10-27 22:05:00,56.54,56.57,56.525,56.53,166100000.0
2008-10-27 22:06:00,56.516,56.521,56.461,56.47,127400000.0
2008-10-27 22:07:00,56.461,56.48,56.456,56.465,60800000.0
2008-10-27 22:08:00,56.47,56.495,56.435,56.46,70400000.0
2008-10-27 22:09:00,56.465,56.485,56.336,56.341,209800000.0
2008-10-27 22:10:00,56.341,56.341,56.3,56.3,169200000.0
2008-10-27 22:11:00,56.305,56.345,56.305,56.335,141600000.0
2008-10-27 22:12:00,56.345,56.35,56.295,56.3,170800000.0
2008-10-27 22:13:00,56.3,56.33,56.27,56.28,272000000.0
2008-10-27 22:14:00,56.28,56.37,56.23,56.37,240200000.0
2008-10-27 22:15:00,56.37,56.395,56.31,56.35,223100000.0
2008-10-27 22:16:00,56.351,56.355,56.35,56.355,36800000.0
2008-10-27 22:17:00,56.355,56.355,56.346,56.351,49000000.0
2008-10-27 22:18:00,56.351,56.365,56.281,56.31,194300000.0
2008-10-27 22:19:00,56.315,56.355,56.295,56.31,150000000.0
2008-10-27 22:20:00,56.31,56.35,56.28,56.32,133400000.0
2008-10-27 22:21:00,56.325,56.35,56.315,56.345,57600000.0
2008-10-27 22:22:00,56.35,56.35,56.17,56.225,319200000.0
2008-10-27 22:23:00,56.225,56.23,56.195,56.195,186000000.0
2008-10-27 22:24:00,56.195,56.2,56.165,56.18,222000000.0
2008-10-27 22:25:00,56.185,56.185,56.135,56.145,118800000.0
2008-10-27 22:26:00,56.16,56.19,56.125,56.125,178600000.0
2008-10-27 22:27:00,56.085,56.09,55.965,56.01,372000000.0
2008-10-27 22:28:00,56.0,56.0,55.96,55.97,289200000.0
2008-10-27 22:29:00,55.97,55.985,55.84,55.87,246000000.0
2008-10-27 22:30:00,55.875,55.92,55.845,55.92,189600000.0
2008-10-27 22:31:00,55.9,55.92,55.875,55.9,187000000.0
2008-10-27 22:32:00,55.9,55.975,55.9,55.955,223200000.0
2008-10-27 22:33:00,55.955,55.98,55.935,55.935,286800000.0
2008-10-27 22:34:00,55.935,55.935,55.871,55.88,75400000.0
2008-10-27 22:35:00,55.88,55.975,55.87,55.91,131200000.0
2008-10-27 22:36:00,55.91,55.955,55.89,55.945,82000000.0
2008-10-27 22:37:00,55.94,55.965,55.925,55.925,88800000.0
2008-10-27 22:38:00,55.93,55.985,55.925,55.985,165700000.0
2008-10-27 22:39:00,55.985,56.005,55.985,56.005,87800000.0
2008-10-27 22:40:00,56.01,56.06,55.991,56.035,205800000.0
2008-10-27 22:41:00,56.035,56.045,55.97,55.99,151600000.0
2008-10-27 22:42:00,55.99,56.015,55.98,56.01,144000000.0
2008-10-27 22:43:00,55.99,55.99,55.94,55.95,34800000.0
2008-10-27 22:44:00,55.95,56.0,55.95,55.98,28000000.0
2008-10-27 22:45:00,55.975,55.975,55.931,55.945,73900000.0
2008-10-27 22:46:00,55.95,55.95,55.901,55.901,102200000.0
2008-10-27 22:47:00,55.901,55.98,55.901,55.95,88300000.0
2008-10-27 22:48:00,55.95,55.96,55.92,55.94,73200000.0
2008-10-27 22:49:00,55.925,55.925,55.91,55.92,39200000.0
2008-10-27 22:50:00,55.92,55.925,55.901,55.901,49100000.0
2008-10-27 22:51:00,55.885,55.9,55.865,55.875,74100000.0
2008-10-27 22:52:00,55.875,55.91,55.865,55.88,119200000.0
2008-10-27 22:53:00,55.88,55.915,55.875,55.88,53000000.0
2008-10-27 22:54:00,55.885,55.885,55.87,55.875,63900000.0
2008-10-27 22:55:00,55.875,55.89,55.875,55.89,31600000.0
2008-10-27 22:56:00,55.89,55.895,55.791,55.835,98600000.0
2008-10-27 22:57:00,55.825,55.865,55.825,55.83,107400000.0
2008-10-27 22:58:00,55.83,55.835,55.785,55.805,68400000.0
2008-10-27 22:59:00,55.81,55.81,55.76,55.76,39000000.0
2008-10-27 23:00:00,55.751,55.751,55.725,55.735,12000000.0
2008-10-27 23:01:00,55.651,55.697,55.542,55.557,210600000.0
2008-10-27 23:02:00,55.537,55.584,55.537,55.57,268700000.0
2008-10-27 23:03:00,55.58,55.6,55.58,55.59,81600000.0
2008-10-27 23:04:00,55.605,55.64,55.595,55.625,163200000.0
2008-10-27 23:05:00,55.63,55.651,55.63,55.651,65400000.0
2008-10-27 23:06:00,55.651,55.73,55.651,55.7,28200000.0
2008-10-27 23:07:00,55.7,55.765,55.695,55.735,29000000.0
2008-10-27 23:08:00,55.745,55.755,55.691,55.691,79000000.0
2008-10-27 23:09:00,55.691,55.695,55.691,55.691,119000000.0
2008-10-27 23:10:00,55.691,55.691,55.645,55.645,43400000.0
2008-10-27 23:11:00,55.64,55.645,55.635,55.645,4000000.0
2008-10-27 23:12:00,55.645,55.66,55.645,55.655,7000000.0
2008-10-27 23:13:00,55.655,55.67,55.65,55.67,13000000.0
2008-10-27 23:14:00,55.665,55.68,55.66,55.68,21000000.0
2008-10-27 23:15:00,55.685,55.715,55.68,55.705,10000000.0
2008-10-27 23:16:00,55.71,55.795,55.7,55.76,61200000.0
2008-10-27 23:17:00,55.785,55.81,55.755,55.78,73000000.0
2008-10-27 23:18:00,55.79,55.795,55.77,55.78,31000000.0
2008-10-27 23:19:00,55.78,55.79,55.765,55.79,15000000.0
2008-10-27 23:20:00,55.79,55.805,55.77,55.77,13000000.0
2008-10-27 23:21:00,55.75,55.845,55.75,55.845,41600000.0
2008-10-27 23:22:00,55.855,55.875,55.835,55.845,29000000.0
2008-10-27 23:23:00,55.86,55.915,55.845,55.895,25000000.0
2008-10-27 23:24:00,55.905,55.93,55.895,55.925,29700000.0
2008-10-27 23:25:00,55.93,55.93,55.86,55.89,78400000.0
2008-10-27 23:26:00,55.91,55.935,55.91,55.92,18000000.0
2008-10-27 23:27:00,55.925,55.955,55.91,55.955,16800000.0
2008-10-27 23:28:00,55.96,56.055,55.96,56.025,85800000.0
2008-10-27 23:29:00,56.025,56.05,56.005,56.05,45900000.0
2008-10-27 23:30:00,56.035,56.035,55.951,55.951,79800000.0
2008-10-27 23:31:00,55.951,55.951,55.951,55.951,43200000.0
2008-10-27 23:32:00,55.951,55.951,55.915,55.951,60600000.0
2008-10-27 23:33:00,55.951,55.951,55.92,55.951,76400000.0
2008-10-27 23:34:00,55.951,55.951,55.845,55.9,75600000.0
2008-10-27 23:35:00,55.9,55.915,55.9,55.9,3000000.0
2008-10-27 23:36:00,55.89,55.895,55.785,55.825,36500000.0
2008-10-27 23:37:00,55.835,55.835,55.74,55.755,37400000.0
2008-10-27 23:38:00,55.775,55.78,55.745,55.78,19000000.0
2008-10-27 23:39:00,55.785,55.8,55.785,55.8,6600000.0
2008-10-27 23:40:00,55.81,55.815,55.795,55.795,15600000.0
2008-10-27 23:41:00,55.8,55.805,55.785,55.805,28800000.0
2008-10-27 23:42:00,55.825,55.875,55.771,55.771,55200000.0
2008-10-27 23:43:00,55.771,55.771,55.771,55.771,38400000.0
2008-10-27 23:44:00,55.79,55.79,55.661,55.685,113100000.0
2008-10-27 23:45:00,55.685,55.705,55.645,55.665,32400000.0
2008-10-27 23:46:00,55.665,55.68,55.65,55.68,20400000.0
2008-10-27 23:47:00,55.68,55.7,55.68,55.7,21600000.0
2008-10-27 23:48:00,55.7,55.705,55.7,55.705,7200000.0
2008-10-27 23:49:00,55.705,55.75,55.705,55.74,38400000.0
2008-10-27 23:50:00,55.74,55.765,55.74,55.765,24000000.0
2008-10-27 23:51:00,55.77,55.8,55.77,55.8,16800000.0
2008-10-27 23:52:00,55.82,55.825,55.815,55.825,10800000.0
2008-10-27 23:53:00,55.83,55.86,55.8,55.86,72000000.0
2008-10-27 23:54:00,55.86,55.865,55.86,55.86,4800000.0
2008-10-27 23:55:00,55.86,55.86,55.86,55.86,1200000.0
2008-10-27 23:56:00,55.86,55.86,55.86,55.86,1200000.0
2008-10-27 23:57:00,55.86,55.86,55.82,55.835,21600000.0
2008-10-27 23:58:00,55.825,55.825,55.811,55.82,5600000.0
2008-10-27 23:59:00,55.825,55.875,55.82,55.87,18000000.0
2008-10-28 00:00:00,55.87,55.915,55.865,55.91,25200000.0
2008-10-28 00:01:00,55.915,55.945,55.915,55.945,21600000.0
2008-10-28 00:02:00,55.93,55.97,55.93,55.97,30600000.0
2008-10-28 00:03:00,55.97,55.99,55.97,55.99,17000000.0
2008-10-28 00:04:00,55.99,56.03,55.99,56.03,36400000.0
2008-10-28 00:05:00,56.03,56.06,56.03,56.06,32000000.0
2008-10-28 00:06:00,56.06,56.06,56.06,56.06,11000000.0
2008-10-28 00:07:00,56.06,56.06,56.06,56.06,15000000.0
2008-10-28 00:08:00,56.05,56.05,56.04,56.04,6000000.0
2008-10-28 00:09:00,56.05,56.05,56.01,56.01,12000000.0
2008-10-28 00:10:00,56.01,56.01,56.0,56.0,4000000.0
2008-10-28 00:11:00,56.01,56.01,55.92,55.92,13000000.0
2008-10-28 00:12:00,55.92,55.95,55.92,55.95,23500000.0
2008-10-28 00:13:00,55.95,55.95,55.93,55.93,10000000.0
2008-10-28 00:14:00,55.945,56.0,55.945,56.0,51400000.0
2008-10-28 00:15:00,56.0,56.01,55.99,56.01,40800000.0
2008-10-28 00:16:00,56.01,56.01,55.98,55.98,15000000.0
2008-10-28 00:17:00,55.98,55.98,55.96,55.97,17000000.0
2008-10-28 00:18:00,55.97,55.97,55.93,55.93,26000000.0
2008-10-28 00:19:00,55.93,55.95,55.93,55.95,22600000.0
2008-10-28 00:20:00,55.95,55.95,55.94,55.94,19000000.0
2008-10-28 00:21:00,55.94,55.95,55.92,55.95,13200000.0
2008-10-28 00:22:00,55.93,55.94,55.93,55.94,4400000.0
2008-10-28 00:23:00,55.94,55.94,55.871,55.88,27200000.0
2008-10-28 00:24:00,55.88,55.88,55.84,55.85,33600000.0
2008-10-28 00:25:00,55.84,55.85,55.805,55.81,65600000.0
2008-10-28 00:26:00,55.81,55.83,55.785,55.8,28400000.0
2008-10-28 00:27:00,55.8,55.825,55.76,55.765,126800000.0
2008-10-28 00:28:00,55.775,55.78,55.765,55.775,36000000.0
2008-10-28 00:29:00,55.775,55.78,55.775,55.775,20400000.0
2008-10-28 00:30:00,55.78,55.785,55.77,55.775,37200000.0
2008-10-28 00:31:00,55.775,55.805,55.761,55.765,39600000.0
2008-10-28 00:32:00,55.77,55.79,55.765,55.77,44400000.0
2008-10-28 00:33:00,55.77,55.78,55.765,55.77,26400000.0
2008-10-28 00:34:00,55.77,55.82,55.77,55.81,158500000.0
2008-10-28 00:35:00,55.81,55.84,55.81,55.84,55800000.0
2008-10-28 00:36:00,55.84,55.885,55.84,55.885,15600000.0
2008-10-28 00:37:00,55.885,55.925,55.885,55.925,31200000.0
2008-10-28 00:38:00,55.935,55.94,55.891,55.935,132000000.0
2008-10-28 00:39:00,55.92,55.93,55.91,55.93,31200000.0
2008-10-28 00:40:00,55.945,55.955,55.945,55.955,12000000.0
2008-10-28 00:41:00,55.945,55.955,55.945,55.955,12000000.0
2008-10-28 00:42:00,55.945,55.95,55.945,55.95,50400000.0
2008-10-28 00:43:00,55.965,56.025,55.965,55.985,153600000.0
2008-10-28 00:44:00,55.985,56.04,55.971,55.971,69200000.0
2008-10-28 00:45:00,55.975,55.99,55.9,55.935,109200000.0
2008-10-28 00:46:00,55.935,55.95,55.91,55.925,68500000.0
2008-10-28 00:47:00,55.925,55.925,55.9,55.915,39600000.0
2008-10-28 00:48:00,55.9,55.93,55.9,55.93,24000000.0
2008-10-28 00:49:00,55.93,55.93,55.9,55.915,40800000.0
2008-10-28 00:50:00,55.915,55.94,55.915,55.94,50400000.0
2008-10-28 00:51:00,55.94,55.975,55.93,55.97,60800000.0
2008-10-28 00:52:00,55.97,55.985,55.925,55.985,172400000.0
2008-10-28 00:53:00,55.975,55.995,55.95,55.985,73200000.0
2008-10-28 00:54:00,55.99,56.0,55.99,56.0,8400000.0
2008-10-28 00:55:00,56.0,56.08,56.0,56.08,130400000.0
2008-10-28 00:56:00,56.08,56.16,56.08,56.141,268000000.0
2008-10-28 00:57:00,56.15,56.31,56.141,56.305,296400000.0
2008-10-28 00:58:00,56.305,56.305,56.161,56.19,253600000.0
2008-10-28 00:59:00,56.19,56.255,56.165,56.245,111700000.0
2008-10-28 01:00:00,56.245,56.245,56.19,56.215,66000000.0
2008-10-28 01:01:00,56.215,56.245,56.205,56.225,110600000.0
2008-10-28 01:02:00,56.23,56.26,56.225,56.25,48000000.0
2008-10-28 01:03:00,56.25,56.285,56.25,56.26,85200000.0
2008-10-28 01:04:00,56.26,56.265,56.185,56.205,198200000.0
2008-10-28 01:05:00,56.215,56.235,56.185,56.22,145300000.0
2008-10-28 01:06:00,56.23,56.295,56.23,56.295,161600000.0
2008-10-28 01:07:00,56.295,56.35,56.29,56.295,132100000.0
2008-10-28 01:08:00,56.295,56.39,56.276,56.39,168500000.0
2008-10-28 01:09:00,56.375,56.42,56.345,56.39,208500000.0
2008-10-28 01:10:00,56.39,56.395,56.285,56.285,236500000.0
2008-10-28 01:11:00,56.29,56.34,56.28,56.33,209000000.0
2008-10-28 01:12:00,56.33,56.34,56.285,56.31,234500000.0
2008-10-28 01:13:00,56.31,56.34,56.28,56.34,181100000.0
2008-10-28 01:14:00,56.34,56.365,56.33,56.36,248100000.0
2008-10-28 01:15:00,56.365,56.395,56.365,56.375,42000000.0
2008-10-28 01:16:00,56.38,56.385,56.365,56.37,84600000.0
2008-10-28 01:17:00,56.37,56.37,56.335,56.355,110500000.0
2008-10-28 01:18:00,56.36,56.36,56.34,56.345,37200000.0
2008-10-28 01:19:00,56.335,56.365,56.31,56.365,97800000.0
2008-10-28 01:20:00,56.345,56.35,56.25,56.251,141000000.0
2008-10-28 01:21:00,56.251,56.251,56.141,56.17,239300000.0
2008-10-28 01:22:00,56.175,56.195,56.06,56.1,365300000.0
2008-10-28 01:23:00,56.1,56.1,56.016,56.085,249500000.0
2008-10-28 01:24:00,56.085,56.09,55.946,55.99,135400000.0
2008-10-28 01:25:00,55.975,56.03,55.96,56.03,135800000.0
2008-10-28 01:26:00,55.995,56.12,55.995,56.11,317500000.0
2008-10-28 01:27:00,56.12,56.215,56.12,56.16,352300000.0
2008-10-28 01:28:00,56.161,56.161,55.836,55.965,253500000.0
2008-10-28 01:29:00,55.965,56.015,55.965,55.971,92800000.0
2008-10-28 01:30:00,55.971,55.98,55.925,55.955,121200000.0
2008-10-28 01:31:00,55.955,56.025,55.955,56.025,151000000.0
2008-10-28 01:32:00,56.025,56.04,56.005,56.035,323000000.0
2008-10-28 01:33:00,56.025,56.075,56.02,56.075,237200000.0
2008-10-28 01:34:00,56.075,56.09,56.065,56.07,215500000.0
2008-10-28 01:35:00,56.07,56.08,56.065,56.075,101600000.0
2008-10-28 01:36:00,56.07,56.11,56.06,56.1,141000000.0
2008-10-28 01:37:00,56.1,56.26,56.085,56.26,300100000.0
2008-10-28 01:38:00,56.26,56.3,56.235,56.255,197100000.0
2008-10-28 01:39:00,56.255,56.27,56.2,56.2,124500000.0
2008-10-28 01:40:00,56.2,56.22,56.155,56.19,359500000.0
2008-10-28 01:41:00,56.18,56.225,56.17,56.205,154700000.0
2008-10-28 01:42:00,56.205,56.205,56.17,56.2,298000000.0
2008-10-28 01:43:00,56.205,56.24,56.205,56.24,93400000.0
2008-10-28 01:44:00,56.245,56.26,56.24,56.255,136800000.0
2008-10-28 01:45:00,56.265,56.35,56.25,56.325,176500000.0
2008-10-28 01:46:00,56.33,56.35,56.32,56.34,203700000.0
2008-10-28 01:47:00,56.34,56.365,56.195,56.225,183600000.0
2008-10-28 01:48:00,56.21,56.22,56.145,56.165,252000000.0
2008-10-28 01:49:00,56.165,56.2,56.145,56.18,126900000.0
2008-10-28 01:50:00,56.195,56.22,56.17,56.18,67600000.0
2008-10-28 01:51:00,56.185,56.295,56.185,56.295,214200000.0
2008-10-28 01:52:00,56.295,56.295,56.205,56.23,73300000.0
2008-10-28 01:53:00,56.235,56.235,56.235,56.235,4800000.0
2008-10-28 01:54:00,56.215,56.275,56.215,56.245,204100000.0
2008-10-28 01:55:00,56.25,56.26,56.235,56.26,39100000.0
2008-10-28 01:56:00,56.27,56.28,56.245,56.28,35900000.0
2008-10-28 01:57:00,56.28,56.305,56.275,56.305,55300000.0
2008-10-28 01:58:00,56.305,56.365,56.305,56.35,74100000.0
2008-10-28 01:59:00,56.355,56.395,56.335,56.395,53700000.0
2008-10-28 02:00:00,56.38,56.415,56.38,56.395,135100000.0
2008-10-28 02:01:00,56.4,56.49,56.4,56.47,195300000.0
2008-10-28 02:02:00,56.47,56.56,56.455,56.54,376400000.0
2008-10-28 02:03:00,56.545,56.64,56.53,56.63,385900000.0
2008-10-28 02:04:00,56.63,56.67,56.625,56.63,79900000.0
2008-10-28 02:05:00,56.63,56.63,56.52,56.53,118600000.0
2008-10-28 02:06:00,56.505,56.54,56.45,56.47,322700000.0
2008-10-28 02:07:00,56.48,56.58,56.475,56.57,110600000.0
2008-10-28 02:08:00,56.58,56.635,56.57,56.635,84700000.0
2008-10-28 02:09:00,56.635,56.67,56.595,56.645,196800000.0
2008-10-28 02:10:00,56.635,56.69,56.63,56.69,225900000.0
2008-10-28 02:11:00,56.7,56.76,56.67,56.76,516900000.0
2008-10-28 02:12:00,56.74,56.815,56.735,56.77,327200000.0
2008-10-28 02:13:00,56.76,56.775,56.726,56.74,215000000.0
2008-10-28 02:14:00,56.73,56.76,56.705,56.71,130700000.0
2008-10-28 02:15:00,56.71,56.91,56.705,56.91,285000000.0
2008-10-28 02:16:00,56.91,56.99,56.9,56.975,132600000.0
2008-10-28 02:17:00,56.98,57.01,56.975,56.98,121200000.0
2008-10-28 02:18:00,56.97,57.025,56.96,57.025,454500000.0
2008-10-28 02:19:00,57.025,57.205,57.025,57.175,366400000.0
2008-10-28 02:20:00,57.175,57.175,57.05,57.105,267500000.0
2008-10-28 02:21:00,57.105,57.115,56.94,56.995,397100000.0
2008-10-28 02:22:00,56.995,57.015,56.836,56.875,237900000.0
2008-10-28 02:23:00,56.885,56.92,56.875,56.89,141600000.0
2008-10-28 02:24:00,56.9,56.905,56.765,56.795,235500000.0
2008-10-28 02:25:00,56.795,56.86,56.73,56.86,169700000.0
2008-10-28 02:26:00,56.85,56.875,56.805,56.84,231600000.0
2008-10-28 02:27:00,56.815,56.835,56.78,56.78,149100000.0
2008-10-28 02:28:00,56.78,56.805,56.75,56.77,177400000.0
2008-10-28 02:29:00,56.77,56.775,56.725,56.765,404400000.0
2008-10-28 02:30:00,56.755,56.8,56.725,56.795,175100000.0
2008-10-28 02:31:00,56.8,56.81,56.76,56.765,105400000.0
2008-10-28 02:32:00,56.765,56.77,56.671,56.72,199400000.0
2008-10-28 02:33:00,56.72,56.75,56.56,56.625,478100000.0
2008-10-28 02:34:00,56.635,56.64,56.515,56.54,430300000.0
2008-10-28 02:35:00,56.555,56.59,56.42,56.455,391900000.0
2008-10-28 02:36:00,56.455,56.5,56.43,56.48,294800000.0
2008-10-28 02:37:00,56.48,56.57,56.48,56.54,206500000.0
2008-10-28 02:38:00,56.545,56.6,56.54,56.6,211000000.0
2008-10-28 02:39:00,56.6,56.645,56.585,56.645,139900000.0
2008-10-28 02:40:00,56.645,56.645,56.525,56.535,320100000.0
2008-10-28 02:41:00,56.525,56.54,56.505,56.54,154500000.0
2008-10-28 02:42:00,56.54,56.56,56.505,56.51,143600000.0
2008-10-28 02:43:00,56.51,56.535,56.465,56.47,111500000.0
2008-10-28 02:44:00,56.46,56.485,56.45,56.485,190900000.0
2008-10-28 02:45:00,56.485,56.56,56.48,56.545,290000000.0
2008-10-28 02:46:00,56.545,56.55,56.51,56.52,256200000.0
2008-10-28 02:47:00,56.525,56.57,56.486,56.491,385700000.0
2008-10-28 02:48:00,56.491,56.505,56.465,56.48,286700000.0
2008-10-28 02:49:00,56.465,56.525,56.465,56.515,306000000.0
2008-10-28 02:50:00,56.515,56.535,56.505,56.515,112900000.0
2008-10-28 02:51:00,56.52,56.57,56.52,56.541,66700000.0
2008-10-28 02:52:00,56.541,56.71,56.541,56.645,317900000.0
2008-10-28 02:53:00,56.65,56.69,56.63,56.63,290100000.0
2008-10-28 02:54:00,56.635,56.64,56.475,56.48,526500000.0
2008-10-28 02:55:00,56.505,56.565,56.49,56.52,407400000.0
2008-10-28 02:56:00,56.525,56.615,56.525,56.575,171800000.0
2008-10-28 02:57:00,56.575,56.6,56.56,56.59,166600000.0
2008-10-28 02:58:00,56.58,56.585,56.555,56.56,181800000.0
2008-10-28 02:59:00,56.565,56.565,56.415,56.46,508600000.0
2008-10-28 03:00:00,56.44,56.45,56.395,56.445,150400000.0
2008-10-28 03:01:00,56.445,56.46,56.325,56.345,260600000.0
2008-10-28 03:02:00,56.35,56.415,56.35,56.405,286800000.0
2008-10-28 03:03:00,56.415,56.43,56.36,56.37,320500000.0
2008-10-28 03:04:00,56.37,56.375,56.31,56.311,147100000.0
2008-10-28 03:05:00,56.311,56.33,56.22,56.27,331900000.0
2008-10-28 03:06:00,56.27,56.275,56.141,56.141,418500000.0
2008-10-28 03:07:00,56.141,56.141,56.005,56.04,342800000.0
2008-10-28 03:08:00,56.04,56.13,56.02,56.095,388800000.0
2008-10-28 03:09:00,56.1,56.175,56.075,56.165,405000000.0
2008-10-28 03:10:00,56.155,56.165,56.125,56.165,249700000.0
2008-10-28 03:11:00,56.165,56.195,56.135,56.14,420800000.0
2008-10-28 03:12:00,56.135,56.145,56.11,56.125,295400000.0
2008-10-28 03:13:00,56.125,56.13,55.981,55.995,290400000.0
2008-10-28 03:14:00,55.995,56.06,55.99,56.035,396000000.0
2008-10-28 03:15:00,56.035,56.08,56.03,56.08,206200000.0
2008-10-28 03:16:00,56.08,56.08,55.985,56.03,357500000.0
2008-10-28 03:17:00,56.03,56.07,56.0,56.03,415600000.0
2008-10-28 03:18:00,56.035,56.1,56.025,56.095,394900000.0
2008-10-28 03:19:00,56.09,56.165,56.075,56.14,142900000.0
2008-10-28 03:20:00,56.135,56.14,56.055,56.065,239000000.0
2008-10-28 03:21:00,56.06,56.065,56.05,56.065,98400000.0
2008-10-28 03:22:00,56.065,56.105,56.065,56.065,217600000.0
2008-10-28 03:23:00,56.065,56.105,56.06,56.105,168000000.0
2008-10-28 03:24:00,56.105,56.115,56.06,56.07,143800000.0
2008-10-28 03:25:00,56.07,56.07,56.045,56.07,94600000.0
2008-10-28 03:26:00,56.07,56.075,56.045,56.07,258900000.0
2008-10-28 03:27:00,56.08,56.095,56.06,56.06,81600000.0
2008-10-28 03:28:00,56.06,56.08,56.045,56.045,161200000.0
2008-10-28 03:29:00,56.045,56.085,56.04,56.04,207600000.0
2008-10-28 03:30:00,56.055,56.085,56.055,56.085,176500000.0
2008-10-28 03:31:00,56.085,56.13,56.085,56.12,142000000.0
2008-10-28 03:32:00,56.13,56.21,56.13,56.21,244200000.0
2008-10-28 03:33:00,56.21,56.27,56.21,56.25,351800000.0
2008-10-28 03:34:00,56.25,56.25,56.13,56.16,194200000.0
2008-10-28 03:35:00,56.16,56.185,56.15,56.17,297100000.0
2008-10-28 03:36:00,56.16,56.255,56.16,56.25,301700000.0
2008-10-28 03:37:00,56.255,56.29,56.205,56.255,239100000.0
2008-10-28 03:38:00,56.255,56.26,56.19,56.22,345600000.0
2008-10-28 03:39:00,56.225,56.25,56.205,56.22,148100000.0
2008-10-28 03:40:00,56.215,56.27,56.205,56.255,212400000.0
2008-10-28 03:41:00,56.25,56.27,56.231,56.26,194700000.0
2008-10-28 03:42:00,56.26,56.27,56.26,56.27,29300000.0
2008-10-28 03:43:00,56.27,56.315,56.27,56.28,229100000.0
2008-10-28 03:44:00,56.275,56.325,56.275,56.281,185600000.0
2008-10-28 03:45:00,56.285,56.29,56.245,56.25,181400000.0
2008-10-28 03:46:00,56.25,56.255,56.175,56.175,191000000.0
2008-10-28 03:47:00,56.175,56.185,56.155,56.18,322300000.0
2008-10-28 03:48:00,56.18,56.18,56.12,56.12,162000000.0
2008-10-28 03:49:00,56.12,56.12,56.065,56.08,137700000.0
2008-10-28 03:50:00,56.071,56.095,56.02,56.03,129700000.0
2008-10-28 03:51:00,56.035,56.13,56.02,56.095,325600000.0
2008-10-28 03:52:00,56.09,56.09,56.05,56.055,220300000.0
2008-10-28 03:53:00,56.06,56.125,56.06,56.095,193700000.0
2008-10-28 03:54:00,56.1,56.14,56.1,56.13,336900000.0
2008-10-28 03:55:00,56.14,56.15,56.13,56.15,115600000.0
2008-10-28 03:56:00,56.15,56.18,56.14,56.16,253200000.0
2008-10-28 03:57:00,56.165,56.18,56.16,56.165,189800000.0
2008-10-28 03:58:00,56.17,56.22,56.17,56.2,271600000.0
2008-10-28 03:59:00,56.205,56.29,56.185,56.275,110500000.0
2008-10-28 04:00:00,56.275,56.32,56.27,56.31,299700000.0
2008-10-28 04:01:00,56.31,56.31,56.27,56.27,329600000.0
2008-10-28 04:02:00,56.265,56.28,56.26,56.28,177800000.0
2008-10-28 04:03:00,56.28,56.29,56.23,56.235,293000000.0
2008-10-28 04:04:00,56.23,56.25,56.205,56.23,252200000.0
2008-10-28 04:05:00,56.23,56.255,56.22,56.25,183400000.0
2008-10-28 04:06:00,56.255,56.26,56.23,56.245,208700000.0
2008-10-28 04:07:00,56.24,56.255,56.23,56.25,162100000.0
2008-10-28 04:08:00,56.25,56.285,56.24,56.275,223100000.0
2008-10-28 04:09:00,56.275,56.3,56.26,56.27,270300000.0
2008-10-28 04:10:00,56.27,56.27,56.19,56.2,367700000.0
2008-10-28 04:11:00,56.2,56.2,56.15,56.155,299200000.0
2008-10-28 04:12:00,56.155,56.165,56.115,56.14,393900000.0
2008-10-28 04:13:00,56.14,56.14,56.095,56.12,316000000.0
2008-10-28 04:14:00,56.13,56.165,56.12,56.16,155500000.0
2008-10-28 04:15:00,56.16,56.2,56.145,56.175,186500000.0
2008-10-28 04:16:00,56.175,56.28,56.175,56.25,353600000.0
2008-10-28 04:17:00,56.245,56.275,56.245,56.25,534000000.0
2008-10-28 04:18:00,56.255,56.26,56.24,56.245,205800000.0
2008-10-28 04:19:00,56.245,56.28,56.235,56.25,141800000.0
2008-10-28 04:20:00,56.25,56.27,56.25,56.265,25000000.0
2008-10-28 04:21:00,56.27,56.31,56.27,56.31,31000000.0
2008-10-28 04:22:00,56.31,56.335,56.295,56.325,110200000.0
2008-10-28 04:23:00,56.33,56.39,56.33,56.39,161400000.0
2008-10-28 04:24:00,56.39,56.425,56.37,56.425,346700000.0
2008-10-28 04:25:00,56.42,56.485,56.42,56.48,156500000.0
2008-10-28 04:26:00,56.48,56.53,56.48,56.53,296300000.0
2008-10-28 04:27:00,56.53,56.53,56.5,56.505,267600000.0
2008-10-28 04:28:00,56.5,56.5,56.46,56.46,117900000.0
2008-10-28 04:29:00,56.46,56.465,56.43,56.44,171500000.0
2008-10-28 04:30:00,56.44,56.45,56.41,56.415,158900000.0
2008-10-28 04:31:00,56.41,56.435,56.41,56.425,176800000.0
2008-10-28 04:32:00,56.43,56.475,56.425,56.475,118300000.0
2008-10-28 04:33:00,56.48,56.57,56.47,56.555,166800000.0
2008-10-28 04:34:00,56.555,56.61,56.555,56.6,333200000.0
2008-10-28 04:35:00,56.605,56.68,56.55,56.58,416772000.0
2008-10-28 04:36:00,56.58,56.58,56.455,56.495,366800000.0
2008-10-28 04:37:00,56.495,56.565,56.475,56.565,221900000.0
2008-10-28 04:38:00,56.57,56.58,56.505,56.55,107600000.0
2008-10-28 04:39:00,56.545,56.57,56.521,56.56,263600000.0
2008-10-28 04:40:00,56.56,56.56,56.501,56.51,107300000.0
2008-10-28 04:41:00,56.51,56.62,56.505,56.62,333400000.0
2008-10-28 04:42:00,56.62,56.62,56.59,56.6,228100000.0
2008-10-28 04:43:00,56.6,56.645,56.565,56.61,353700000.0
2008-10-28 04:44:00,56.61,56.61,56.555,56.59,203600000.0
2008-10-28 04:45:00,56.59,56.59,56.565,56.565,129200000.0
2008-10-28 04:46:00,56.565,56.575,56.53,56.56,171900000.0
2008-10-28 04:47:00,56.55,56.555,56.5,56.53,127400000.0
2008-10-28 04:48:00,56.53,56.575,56.5,56.56,232100000.0
2008-10-28 04:49:00,56.56,56.56,56.491,56.491,334200000.0
2008-10-28 04:50:00,56.491,56.491,56.43,56.45,86300000.0
2008-10-28 04:51:00,56.45,56.48,56.425,56.455,268500000.0
2008-10-28 04:52:00,56.455,56.455,56.42,56.45,269900000.0
2008-10-28 04:53:00,56.455,56.51,56.45,56.5,186500000.0
2008-10-28 04:54:00,56.5,56.5,56.47,56.49,46500000.0
2008-10-28 04:55:00,56.49,56.49,56.46,56.48,26300000.0
2008-10-28 04:56:00,56.48,56.48,56.415,56.415,53400000.0
2008-10-28 04:57:00,56.415,56.425,56.395,56.415,292200000.0
2008-10-28 04:58:00,56.415,56.46,56.415,56.425,197800000.0
2008-10-28 04:59:00,56.42,56.43,56.42,56.425,43900000.0
2008-10-28 05:00:00,56.43,56.435,56.405,56.405,74700000.0
2008-10-28 05:01:00,56.405,56.445,56.405,56.42,160800000.0
2008-10-28 05:02:00,56.425,56.44,56.425,56.44,49500000.0
2008-10-28 05:03:00,56.44,56.49,56.44,56.45,68300000.0
2008-10-28 05:04:00,56.455,56.47,56.45,56.465,14200000.0
2008-10-28 05:05:00,56.47,56.49,56.45,56.48,107200000.0
2008-10-28 05:06:00,56.475,56.5,56.47,56.5,142000000.0
2008-10-28 05:07:00,56.49,56.57,56.49,56.51,288400000.0
2008-10-28 05:08:00,56.525,56.55,56.52,56.54,127200000.0
2008-10-28 05:09:00,56.54,56.58,56.54,56.57,158700000.0
2008-10-28 05:10:00,56.57,56.57,56.55,56.555,55500000.0
2008-10-28 05:11:00,56.555,56.56,56.545,56.55,67300000.0
2008-10-28 05:12:00,56.55,56.55,56.515,56.545,54400000.0
2008-10-28 05:13:00,56.545,56.565,56.54,56.555,44000000.0
2008-10-28 05:14:00,56.555,56.575,56.55,56.57,72900000.0
2008-10-28 05:15:00,56.57,56.59,56.57,56.58,24800000.0
2008-10-28 05:16:00,56.585,56.605,56.58,56.605,47200000.0
2008-10-28 05:17:00,56.6,56.6,56.555,56.57,88200000.0
2008-10-28 05:18:00,56.57,56.575,56.55,56.565,129900000.0
2008-10-28 05:19:00,56.57,56.595,56.57,56.575,125700000.0
2008-10-28 05:20:00,56.595,56.655,56.595,56.65,197100000.0
2008-10-28 05:21:00,56.635,56.635,56.555,56.555,85000000.0
2008-10-28 05:22:00,56.545,56.55,56.5,56.51,159300000.0
2008-10-28 05:23:00,56.52,56.57,56.51,56.565,36900000.0
2008-10-28 05:24:00,56.565,56.58,56.55,56.565,95400000.0
2008-10-28 05:25:00,56.57,56.58,56.53,56.54,105900000.0
2008-10-28 05:26:00,56.54,56.575,56.54,56.545,101600000.0
2008-10-28 05:27:00,56.55,56.555,56.535,56.545,156000000.0
2008-10-28 05:28:00,56.55,56.555,56.53,56.54,83700000.0
2008-10-28 05:29:00,56.535,56.565,56.51,56.515,189800000.0
2008-10-28 05:30:00,56.515,56.52,56.46,56.465,366700000.0
2008-10-28 05:31:00,56.46,56.5,56.43,56.46,476700000.0
2008-10-28 05:32:00,56.46,56.47,56.43,56.47,257700000.0
2008-10-28 05:33:00,56.47,56.5,56.45,56.49,199300000.0
2008-10-28 05:34:00,56.495,56.58,56.49,56.56,225700000.0
2008-10-28 05:35:00,56.56,56.59,56.55,56.57,151500000.0
2008-10-28 05:36:00,56.57,56.6,56.57,56.6,147300000.0
2008-10-28 05:37:00,56.6,56.645,56.6,56.63,129900000.0
2008-10-28 05:38:00,56.64,56.76,56.64,56.75,255300000.0
2008-10-28 05:39:00,56.75,56.76,56.71,56.715,117100000.0
2008-10-28 05:40:00,56.71,56.76,56.71,56.76,133200000.0
2008-10-28 05:41:00,56.74,56.84,56.74,56.84,119700000.0
2008-10-28 05:42:00,56.84,56.855,56.81,56.85,340900000.0
2008-10-28 05:43:00,56.85,56.895,56.82,56.88,160100000.0
2008-10-28 05:44:00,56.88,56.945,56.86,56.91,104200000.0
2008-10-28 05:45:00,56.901,56.92,56.88,56.88,141800000.0
2008-10-28 05:46:00,56.88,56.895,56.685,56.74,401200000.0
2008-10-28 05:47:00,56.73,56.74,56.615,56.62,319000000.0
2008-10-28 05:48:00,56.625,56.66,56.565,56.57,239600000.0
2008-10-28 05:49:00,56.565,56.62,56.56,56.62,347700000.0
2008-10-28 05:50:00,56.615,56.71,56.615,56.705,256400000.0
2008-10-28 05:51:00,56.7,56.725,56.68,56.72,408500000.0
2008-10-28 05:52:00,56.72,56.73,56.71,56.73,118800000.0
2008-10-28 05:53:00,56.73,56.73,56.661,56.665,269200000.0
2008-10-28 05:54:00,56.665,56.745,56.665,56.74,138800000.0
2008-10-28 05:55:00,56.74,56.76,56.69,56.74,146900000.0
2008-10-28 05:56:00,56.74,56.79,56.74,56.79,160500000.0
2008-10-28 05:57:00,56.785,56.92,56.785,56.915,215600000.0
2008-10-28 05:58:00,56.91,56.995,56.91,56.985,177900000.0
2008-10-28 05:59:00,56.985,57.065,56.98,56.98,234100000.0
2008-10-28 06:00:00,56.98,57.045,56.98,57.025,139000000.0
2008-10-28 06:01:00,57.03,57.055,57.03,57.04,85400000.0
2008-10-28 06:02:00,57.04,57.11,57.04,57.11,112600000.0
2008-10-28 06:03:00,57.11,57.225,57.11,57.21,92600000.0
2008-10-28 06:04:00,57.21,57.21,57.105,57.105,105800000.0
2008-10-28 06:05:00,57.11,57.11,57.045,57.11,338300000.0
2008-10-28 06:06:00,57.105,57.135,57.06,57.07,255100000.0
2008-10-28 06:07:00,57.055,57.07,57.035,57.04,182400000.0
2008-10-28 06:08:00,57.04,57.045,57.025,57.03,143100000.0
2008-10-28 06:09:00,57.03,57.05,57.01,57.01,217000000.0
2008-10-28 06:10:00,57.01,57.01,56.9,56.93,206700000.0
2008-10-28 06:11:00,56.935,56.94,56.905,56.905,184600000.0
2008-10-28 06:12:00,56.905,57.0,56.895,56.99,338100000.0
2008-10-28 06:13:00,56.99,57.045,56.99,57.04,298800000.0
2008-10-28 06:14:00,57.04,57.07,57.04,57.055,124100000.0
2008-10-28 06:15:00,57.055,57.055,56.91,56.93,216300000.0
2008-10-28 06:16:00,56.925,56.945,56.91,56.91,183000000.0
2008-10-28 06:17:00,56.915,56.97,56.875,56.915,275300000.0
2008-10-28 06:18:00,56.915,56.915,56.845,56.855,328400000.0
2008-10-28 06:19:00,56.855,56.875,56.8,56.865,365900000.0
2008-10-28 06:20:00,56.89,56.9,56.82,56.86,357800000.0
2008-10-28 06:21:00,56.865,56.97,56.865,56.95,306500000.0
2008-10-28 06:22:00,56.95,57.0,56.95,57.0,248900000.0
2008-10-28 06:23:00,57.0,57.045,56.965,57.03,200000000.0
2008-10-28 06:24:00,57.03,57.065,57.01,57.065,495700000.0
2008-10-28 06:25:00,57.06,57.075,57.035,57.055,367700000.0
2008-10-28 06:26:00,57.055,57.085,56.985,56.985,357600000.0
2008-10-28 06:27:00,56.985,57.01,56.96,57.01,158600000.0
2008-10-28 06:28:00,57.01,57.075,57.0,57.075,272200000.0
2008-10-28 06:29:00,57.08,57.085,57.041,57.05,166200000.0
2008-10-28 06:30:00,57.05,57.06,56.991,56.991,109000000.0
2008-10-28 06:31:00,56.991,57.06,56.991,57.04,343800000.0
2008-10-28 06:32:00,57.04,57.04,57.01,57.015,208300000.0
2008-10-28 06:33:00,57.015,57.055,57.015,57.05,170800000.0
2008-10-28 06:34:00,57.05,57.13,57.05,57.11,192200000.0
2008-10-28 06:35:00,57.11,57.22,57.095,57.19,166900000.0
2008-10-28 06:36:00,57.175,57.35,57.17,57.345,345600000.0
2008-10-28 06:37:00,57.345,57.56,57.345,57.54,249200000.0
2008-10-28 06:38:00,57.54,57.57,57.54,57.54,126400000.0
2008-10-28 06:39:00,57.54,57.54,57.37,57.385,198100000.0
2008-10-28 06:40:00,57.37,57.4,57.285,57.285,445300000.0
2008-10-28 06:41:00,57.285,57.36,57.261,57.355,270500000.0
2008-10-28 06:42:00,57.335,57.395,57.33,57.38,162300000.0
2008-10-28 06:43:00,57.38,57.455,57.38,57.435,187200000.0
2008-10-28 06:44:00,57.435,57.435,57.425,57.425,61400000.0
2008-10-28 06:45:00,57.41,57.41,57.371,57.38,72800000.0
2008-10-28 06:46:00,57.39,57.39,57.34,57.36,209200000.0
2008-10-28 06:47:00,57.37,57.37,57.341,57.37,110600000.0
2008-10-28 06:48:00,57.37,57.39,57.29,57.3,186800000.0
2008-10-28 06:49:00,57.3,57.3,57.215,57.215,165900000.0
2008-10-28 06:50:00,57.215,57.275,57.21,57.25,532200000.0
2008-10-28 06:51:00,57.25,57.25,57.195,57.25,368100000.0
2008-10-28 06:52:00,57.255,57.28,57.23,57.245,386100000.0
2008-10-28 06:53:00,57.245,57.305,57.23,57.29,307900000.0
2008-10-28 06:54:00,57.29,57.385,57.29,57.38,289000000.0
2008-10-28 06:55:00,57.38,57.385,57.345,57.35,222800000.0
2008-10-28 06:56:00,57.35,57.375,57.341,57.375,123400000.0
2008-10-28 06:57:00,57.375,57.45,57.375,57.43,141000000.0
2008-10-28 06:58:00,57.435,57.455,57.38,57.38,228900000.0
2008-10-28 06:59:00,57.385,57.39,57.35,57.36,277000000.0
2008-10-28 07:00:00,57.37,57.38,57.345,57.35,259200000.0
2008-10-28 07:01:00,57.35,57.36,57.335,57.34,133900000.0
2008-10-28 07:02:00,57.35,57.36,57.33,57.34,166700000.0
2008-10-28 07:03:00,57.355,57.43,57.355,57.4,200100000.0
2008-10-28 07:04:00,57.4,57.435,57.4,57.435,112500000.0
2008-10-28 07:05:00,57.42,57.49,57.41,57.49,198500000.0
2008-10-28 07:06:00,57.49,57.745,57.49,57.7,307300000.0
2008-10-28 07:07:00,57.69,57.77,57.661,57.77,380000000.0
2008-10-28 07:08:00,57.77,57.805,57.745,57.78,254800000.0
2008-10-28 07:09:00,57.78,57.78,57.64,57.705,368400000.0
2008-10-28 07:10:00,57.69,57.78,57.69,57.775,208000000.0
2008-10-28 07:11:00,57.775,57.775,57.7,57.7,181700000.0
2008-10-28 07:12:00,57.7,57.75,57.7,57.71,147100000.0
2008-10-28 07:13:00,57.71,57.74,57.695,57.71,121300000.0
2008-10-28 07:14:00,57.705,57.725,57.635,57.635,147700000.0
2008-10-28 07:15:00,57.635,57.65,57.62,57.625,228700000.0
2008-10-28 07:16:00,57.625,57.645,57.605,57.62,280700000.0
2008-10-28 07:17:00,57.61,57.61,57.55,57.55,113400000.0
2008-10-28 07:18:00,57.55,57.565,57.531,57.531,52000000.0
2008-10-28 07:19:00,57.51,57.55,57.505,57.54,181500000.0
2008-10-28 07:20:00,57.54,57.59,57.535,57.57,138100000.0
2008-10-28 07:21:00,57.575,57.63,57.575,57.63,80400000.0
2008-10-28 07:22:00,57.63,57.675,57.62,57.675,195100000.0
2008-10-28 07:23:00,57.675,57.735,57.67,57.7,231700000.0
2008-10-28 07:24:00,57.695,57.705,57.635,57.66,216400000.0
2008-10-28 07:25:00,57.66,57.68,57.66,57.675,144400000.0
2008-10-28 07:26:00,57.675,57.725,57.675,57.725,74500000.0
2008-10-28 07:27:00,57.725,57.78,57.725,57.77,170800000.0
2008-10-28 07:28:00,57.78,57.825,57.775,57.82,188900000.0
2008-10-28 07:29:00,57.82,57.9,57.82,57.88,163000000.0
2008-10-28 07:30:00,57.88,58.0,57.88,58.0,326400000.0
2008-10-28 07:31:00,58.0,58.015,57.965,57.995,154600000.0
2008-10-28 07:32:00,57.995,58.015,57.975,57.99,164200000.0
2008-10-28 07:33:00,57.99,58.06,57.99,58.045,266700000.0
2008-10-28 07:34:00,58.045,58.085,57.991,58.06,312100000.0
2008-10-28 07:35:00,58.06,58.08,58.035,58.075,124100000.0
2008-10-28 07:36:00,58.075,58.075,57.985,57.995,173500000.0
2008-10-28 07:37:00,57.995,58.115,57.985,58.115,224400000.0
2008-10-28 07:38:00,58.115,58.28,58.115,58.215,307700000.0
2008-10-28 07:39:00,58.215,58.22,58.121,58.2,241300000.0
2008-10-28 07:40:00,58.2,58.24,58.17,58.225,400900000.0
2008-10-28 07:41:00,58.22,58.225,58.15,58.15,382500000.0
2008-10-28 07:42:00,58.145,58.145,57.961,58.03,235500000.0
2008-10-28 07:43:00,58.035,58.105,58.015,58.08,349100000.0
2008-10-28 07:44:00,58.08,58.23,58.08,58.225,89400000.0
2008-10-28 07:45:00,58.23,58.265,58.18,58.22,271300000.0
2008-10-28 07:46:00,58.22,58.29,58.205,58.211,300900000.0
2008-10-28 07:47:00,58.211,58.22,58.18,58.21,353300000.0
2008-10-28 07:48:00,58.205,58.225,58.125,58.14,319700000.0
2008-10-28 07:49:00,58.14,58.57,58.14,58.57,484600000.0
2008-10-28 07:50:00,58.57,58.72,58.54,58.54,526700000.0
2008-10-28 07:51:00,58.54,58.59,58.505,58.55,265900000.0
2008-10-28 07:52:00,58.535,58.86,58.53,58.83,170600000.0
2008-10-28 07:53:00,58.83,58.985,58.78,58.95,255700000.0
2008-10-28 07:54:00,58.95,59.215,58.9,59.205,554900000.0
2008-10-28 07:55:00,59.225,59.46,59.225,59.26,488200000.0
2008-10-28 07:56:00,59.255,59.28,59.105,59.115,464200000.0
2008-10-28 07:57:00,59.115,59.14,59.001,59.06,486100000.0
2008-10-28 07:58:00,59.07,59.105,58.865,58.865,427400000.0
2008-10-28 07:59:00,58.86,58.91,58.81,58.91,433200000.0
2008-10-28 08:00:00,58.915,59.07,58.91,58.99,579400000.0
2008-10-28 08:01:00,58.99,59.08,58.925,58.925,432800000.0
2008-10-28 08:02:00,58.921,58.921,58.861,58.861,215800000.0
2008-10-28 08:03:00,58.865,58.895,58.731,58.731,286300000.0
2008-10-28 08:04:00,58.731,58.731,58.525,58.565,421600000.0
2008-10-28 08:05:00,58.56,58.56,58.321,58.425,422000000.0
2008-10-28 08:06:00,58.43,58.54,58.37,58.395,249000000.0
2008-10-28 08:07:00,58.395,58.5,58.375,58.5,337800000.0
2008-10-28 08:08:00,58.51,58.78,58.51,58.78,405800000.0
2008-10-28 08:09:00,58.78,58.79,58.73,58.765,286600000.0
2008-10-28 08:10:00,58.755,59.01,58.75,58.93,370200000.0
2008-10-28 08:11:00,58.94,58.945,58.66,58.685,219200000.0
2008-10-28 08:12:00,58.68,58.81,58.67,58.805,128700000.0
2008-10-28 08:13:00,58.805,58.845,58.77,58.785,257300000.0
2008-10-28 08:14:00,58.79,58.835,58.765,58.79,321100000.0
2008-10-28 08:15:00,58.765,58.77,58.72,58.745,202800000.0
2008-10-28 08:16:00,58.745,58.78,58.72,58.735,128200000.0
2008-10-28 08:17:00,58.73,58.8,58.73,58.8,222200000.0
2008-10-28 08:18:00,58.79,58.83,58.775,58.79,255600000.0
2008-10-28 08:19:00,58.79,58.855,58.79,58.855,61200000.0
2008-10-28 08:20:00,58.845,58.905,58.83,58.875,239400000.0
2008-10-28 08:21:00,58.86,58.875,58.855,58.87,120000000.0
2008-10-28 08:22:00,58.875,58.905,58.85,58.865,297500000.0
2008-10-28 08:23:00,58.865,58.885,58.85,58.865,94000000.0
2008-10-28 08:24:00,58.865,58.9,58.865,58.895,245400000.0
2008-10-28 08:25:00,58.9,59.015,58.9,58.99,214700000.0
2008-10-28 08:26:00,58.99,59.045,58.975,59.02,147900000.0
2008-10-28 08:27:00,59.03,59.03,58.98,59.005,92100000.0
2008-10-28 08:28:00,59.005,59.075,59.005,59.055,249300000.0
2008-10-28 08:29:00,59.065,59.16,59.055,59.16,109300000.0
2008-10-28 08:30:00,59.15,59.245,59.125,59.24,301000000.0
2008-10-28 08:31:00,59.24,59.24,59.1,59.13,253400000.0
2008-10-28 08:32:00,59.13,59.2,59.115,59.125,209100000.0
2008-10-28 08:33:00,59.125,59.175,59.12,59.165,95500000.0
2008-10-28 08:34:00,59.165,59.195,59.11,59.115,196400000.0
2008-10-28 08:35:00,59.135,59.22,59.135,59.15,311800000.0
2008-10-28 08:36:00,59.155,59.155,59.06,59.12,207400000.0
2008-10-28 08:37:00,59.115,59.135,59.09,59.115,82900000.0
2008-10-28 08:38:00,59.11,59.145,59.03,59.07,246800000.0
2008-10-28 08:39:00,59.065,59.07,58.981,58.981,319800000.0
2008-10-28 08:40:00,58.981,59.055,58.981,59.03,164700000.0
2008-10-28 08:41:00,59.035,59.11,59.03,59.04,351200000.0
2008-10-28 08:42:00,59.04,59.115,59.04,59.115,236300000.0
2008-10-28 08:43:00,59.115,59.295,59.105,59.295,255100000.0
2008-10-28 08:44:00,59.295,59.4,59.295,59.31,229800000.0
2008-10-28 08:45:00,59.335,59.335,59.23,59.275,330500000.0
2008-10-28 08:46:00,59.275,59.28,59.18,59.185,281100000.0
2008-10-28 08:47:00,59.185,59.185,59.04,59.08,242500000.0
2008-10-28 08:48:00,59.08,59.08,59.031,59.075,178400000.0
2008-10-28 08:49:00,59.07,59.18,59.07,59.175,183700000.0
2008-10-28 08:50:00,59.175,59.18,59.101,59.101,325200000.0
2008-10-28 08:51:00,59.11,59.155,59.101,59.115,131900000.0
2008-10-28 08:52:00,59.11,59.14,59.085,59.14,168300000.0
2008-10-28 08:53:00,59.14,59.22,59.14,59.22,146900000.0
2008-10-28 08:54:00,59.215,59.225,59.1,59.18,420900000.0
2008-10-28 08:55:00,59.18,59.235,59.165,59.18,208900000.0
2008-10-28 08:56:00,59.18,59.235,59.17,59.22,256200000.0
2008-10-28 08:57:00,59.22,59.23,59.19,59.225,149400000.0
2008-10-28 08:58:00,59.22,59.24,59.205,59.225,181000000.0
2008-10-28 08:59:00,59.23,59.235,59.215,59.235,50300000.0
2008-10-28 09:00:00,59.235,59.265,59.215,59.24,293700000.0
2008-10-28 09:01:00,59.24,59.24,59.181,59.181,205000000.0
2008-10-28 09:02:00,59.181,59.181,59.02,59.035,438200000.0
2008-10-28 09:03:00,59.025,59.1,59.015,59.1,428000000.0
2008-10-28 09:04:00,59.1,59.11,59.04,59.04,460300000.0
2008-10-28 09:05:00,59.045,59.21,59.025,59.21,291400000.0
2008-10-28 09:06:00,59.19,59.2,59.045,59.065,493900000.0
2008-10-28 09:07:00,59.075,59.13,59.075,59.125,191900000.0
2008-10-28 09:08:00,59.125,59.135,59.045,59.095,357100000.0
2008-10-28 09:09:00,59.08,59.08,58.935,58.935,412400000.0
2008-10-28 09:10:00,58.935,58.955,58.895,58.91,432300000.0
2008-10-28 09:11:00,58.905,58.905,58.855,58.86,452400000.0
2008-10-28 09:12:00,58.86,58.87,58.815,58.825,452900000.0
2008-10-28 09:13:00,58.825,58.825,58.59,58.6,390900000.0
2008-10-28 09:14:00,58.605,58.645,58.44,58.495,457800000.0
2008-10-28 09:15:00,58.495,58.505,58.4,58.4,356100000.0
2008-10-28 09:16:00,58.4,58.551,58.38,58.551,481500000.0
2008-10-28 09:17:00,58.551,58.67,58.55,58.67,553500000.0
2008-10-28 09:18:00,58.67,58.79,58.65,58.675,413500000.0
2008-10-28 09:19:00,58.675,58.68,58.59,58.59,385000000.0
2008-10-28 09:20:00,58.585,58.655,58.58,58.63,347000000.0
2008-10-28 09:21:00,58.63,58.655,58.6,58.65,383300000.0
2008-10-28 09:22:00,58.655,58.66,58.625,58.65,296500000.0
2008-10-28 09:23:00,58.65,58.775,58.64,58.765,455500000.0
2008-10-28 09:24:00,58.78,58.875,58.765,58.875,271000000.0
2008-10-28 09:25:00,58.865,58.89,58.831,58.855,363400000.0
2008-10-28 09:26:00,58.855,58.89,58.825,58.855,376700000.0
2008-10-28 09:27:00,58.855,58.94,58.85,58.9,262200000.0
2008-10-28 09:28:00,58.89,59.005,58.89,58.955,541800000.0
2008-10-28 09:29:00,58.955,58.96,58.89,58.89,433100000.0
2008-10-28 09:30:00,58.89,58.89,58.855,58.86,136700000.0
2008-10-28 09:31:00,58.865,58.88,58.855,58.86,157300000.0
2008-10-28 09:32:00,58.86,58.86,58.79,58.84,317200000.0
2008-10-28 09:33:00,58.84,58.91,58.84,58.905,249700000.0
2008-10-28 09:34:00,58.895,58.9,58.86,58.895,248200000.0
2008-10-28 09:35:00,58.895,59.005,58.895,59.005,158800000.0
2008-10-28 09:36:00,59.03,59.035,58.85,58.86,260200000.0
2008-10-28 09:37:00,58.86,59.075,58.78,59.03,265000000.0
2008-10-28 09:38:00,59.03,59.03,58.85,58.85,269100000.0
2008-10-28 09:39:00,58.85,58.89,58.815,58.89,232100000.0
2008-10-28 09:40:00,58.9,58.95,58.87,58.905,186900000.0
2008-10-28 09:41:00,58.905,58.905,58.725,58.735,296500000.0
2008-10-28 09:42:00,58.735,58.805,58.72,58.775,397800000.0
2008-10-28 09:43:00,58.775,58.775,58.665,58.665,302200000.0
2008-10-28 09:44:00,58.675,58.71,58.66,58.7,207100000.0
2008-10-28 09:45:00,58.695,58.725,58.655,58.665,144700000.0
2008-10-28 09:46:00,58.67,58.72,58.67,58.671,172100000.0
2008-10-28 09:47:00,58.671,58.75,58.64,58.665,172600000.0
2008-10-28 09:48:00,58.675,58.685,58.62,58.65,418500000.0
2008-10-28 09:49:00,58.65,58.655,58.58,58.58,258500000.0
2008-10-28 09:50:00,58.585,58.605,58.495,58.495,361600000.0
2008-10-28 09:51:00,58.51,58.59,58.5,58.59,317200000.0
2008-10-28 09:52:00,58.585,58.66,58.56,58.6,335900000.0
2008-10-28 09:53:00,58.59,58.63,58.54,58.55,188000000.0
2008-10-28 09:54:00,58.55,58.55,58.48,58.5,523400000.0
2008-10-28 09:55:00,58.51,58.52,58.38,58.38,334400000.0
2008-10-28 09:56:00,58.375,58.375,58.11,58.11,358600000.0
2008-10-28 09:57:00,58.11,58.175,58.06,58.175,353200000.0
2008-10-28 09:58:00,58.175,58.28,58.175,58.235,334900000.0
2008-10-28 09:59:00,58.235,58.315,58.225,58.3,279000000.0
2008-10-28 10:00:00,58.3,58.405,58.28,58.32,390000000.0
2008-10-28 10:01:00,58.32,58.34,58.12,58.125,393800000.0
2008-10-28 10:02:00,58.125,58.245,58.125,58.235,394100000.0
2008-10-28 10:03:00,58.235,58.365,58.215,58.36,508200000.0
2008-10-28 10:04:00,58.36,58.41,58.345,58.405,347300000.0
2008-10-28 10:05:00,58.4,58.46,58.38,58.44,196800000.0
2008-10-28 10:06:00,58.44,58.44,58.27,58.27,309200000.0
2008-10-28 10:07:00,58.255,58.285,58.21,58.285,380100000.0
2008-10-28 10:08:00,58.285,58.34,58.275,58.325,252300000.0
2008-10-28 10:09:00,58.33,58.355,58.31,58.335,198000000.0
2008-10-28 10:10:00,58.34,58.385,58.34,58.38,122400000.0
2008-10-28 10:11:00,58.38,58.39,58.32,58.38,221000000.0
2008-10-28 10:12:00,58.4,58.47,58.39,58.47,214600000.0
2008-10-28 10:13:00,58.455,58.57,58.435,58.535,183800000.0
2008-10-28 10:14:00,58.535,58.67,58.535,58.64,293200000.0
2008-10-28 10:15:00,58.64,58.775,58.635,58.69,216600000.0
2008-10-28 10:16:00,58.69,58.69,58.52,58.54,235500000.0
2008-10-28 10:17:00,58.535,58.57,58.5,58.57,77400000.0
2008-10-28 10:18:00,58.565,58.62,58.565,58.595,125900000.0
2008-10-28 10:19:00,58.595,58.641,58.59,58.63,137500000.0
2008-10-28 10:20:00,58.65,58.72,58.62,58.69,200000000.0
2008-10-28 10:21:00,58.69,58.74,58.69,58.73,179900000.0
2008-10-28 10:22:00,58.725,58.74,58.7,58.735,151900000.0
2008-10-28 10:23:00,58.735,58.775,58.71,58.71,112200000.0
2008-10-28 10:24:00,58.71,58.715,58.645,58.715,277900000.0
2008-10-28 10:25:00,58.715,58.745,58.695,58.695,174000000.0
2008-10-28 10:26:00,58.685,58.78,58.685,58.78,291600000.0
2008-10-28 10:27:00,58.78,58.8,58.755,58.775,211700000.0
2008-10-28 10:28:00,58.775,58.89,58.775,58.87,228900000.0
2008-10-28 10:29:00,58.87,58.93,58.865,58.875,207500000.0
2008-10-28 10:30:00,58.865,58.88,58.825,58.835,143500000.0
2008-10-28 10:31:00,58.835,58.875,58.81,58.83,205400000.0
2008-10-28 10:32:00,58.83,58.925,58.82,58.91,321800000.0
2008-10-28 10:33:00,58.91,59.07,58.87,59.03,437100000.0
2008-10-28 10:34:00,59.025,59.06,58.93,58.94,218800000.0
2008-10-28 10:35:00,58.94,58.94,58.8,58.845,194500000.0
2008-10-28 10:36:00,58.835,58.92,58.815,58.89,247000000.0
2008-10-28 10:37:00,58.88,58.985,58.87,58.915,209900000.0
2008-10-28 10:38:00,58.92,58.935,58.83,58.835,197600000.0
2008-10-28 10:39:00,58.825,58.825,58.725,58.73,107700000.0
2008-10-28 10:40:00,58.73,58.77,58.685,58.73,177800000.0
2008-10-28 10:41:00,58.73,58.765,58.64,58.67,149600000.0
2008-10-28 10:42:00,58.67,58.715,58.49,58.49,350500000.0
2008-10-28 10:43:00,58.45,58.5,58.33,58.41,373200000.0
2008-10-28 10:44:00,58.41,58.66,58.38,58.635,435400000.0
2008-10-28 10:45:00,58.635,58.655,58.601,58.655,104800000.0
2008-10-28 10:46:00,58.65,58.65,58.585,58.595,107600000.0
2008-10-28 10:47:00,58.595,58.605,58.575,58.59,52400000.0
2008-10-28 10:48:00,58.59,58.595,58.565,58.585,50400000.0
2008-10-28 10:49:00,58.58,58.59,58.54,58.545,72000000.0
2008-10-28 10:50:00,58.545,58.61,58.49,58.495,316700000.0
2008-10-28 10:51:00,58.5,58.5,58.36,58.4,281000000.0
2008-10-28 10:52:00,58.395,58.455,58.325,58.355,297900000.0
2008-10-28 10:53:00,58.36,58.39,58.33,58.38,241500000.0
2008-10-28 10:54:00,58.38,58.38,58.281,58.285,340700000.0
2008-10-28 10:55:00,58.285,58.36,58.26,58.29,269400000.0
2008-10-28 10:56:00,58.29,58.295,58.165,58.165,309990000.0
2008-10-28 10:57:00,58.17,58.26,58.13,58.2,304900000.0
2008-10-28 10:58:00,58.215,58.23,58.17,58.205,152200000.0
2008-10-28 10:59:00,58.205,58.215,58.14,58.18,254600000.0
2008-10-28 11:00:00,58.185,58.255,58.17,58.171,338300000.0
2008-10-28 11:01:00,58.15,58.245,58.15,58.245,167200000.0
2008-10-28 11:02:00,58.245,58.265,58.225,58.245,235500000.0
2008-10-28 11:03:00,58.24,58.345,58.23,58.34,371100000.0
2008-10-28 11:04:00,58.355,58.435,58.34,58.415,159100000.0
2008-10-28 11:05:00,58.415,58.485,58.415,58.45,122100000.0
2008-10-28 11:06:00,58.445,58.495,58.44,58.495,110500000.0
2008-10-28 11:07:00,58.49,58.6,58.48,58.585,224500000.0
2008-10-28 11:08:00,58.585,58.585,58.48,58.49,159300000.0
2008-10-28 11:09:00,58.495,58.565,58.49,58.545,100100000.0
2008-10-28 11:10:00,58.545,58.575,58.525,58.53,278900000.0
2008-10-28 11:11:00,58.53,58.585,58.525,58.525,228600000.0
2008-10-28 11:12:00,58.53,58.585,58.52,58.57,175100000.0
2008-10-28 11:13:00,58.57,58.57,58.521,58.53,156600000.0
2008-10-28 11:14:00,58.54,58.55,58.48,58.505,87800000.0
2008-10-28 11:15:00,58.495,58.53,58.421,58.44,203200000.0
2008-10-28 11:16:00,58.44,58.475,58.44,58.455,137800000.0
2008-10-28 11:17:00,58.455,58.47,58.42,58.47,337800000.0
2008-10-28 11:18:00,58.47,58.48,58.44,58.455,102300000.0
2008-10-28 11:19:00,58.455,58.55,58.455,58.545,189600000.0
2008-10-28 11:20:00,58.545,58.61,58.545,58.61,64200000.0
2008-10-28 11:21:00,58.61,58.65,58.6,58.65,79400000.0
2008-10-28 11:22:00,58.65,58.68,58.6,58.61,117500000.0
2008-10-28 11:23:00,58.61,58.645,58.58,58.63,178900000.0
2008-10-28 11:24:00,58.63,58.63,58.595,58.605,47900000.0
2008-10-28 11:25:00,58.59,58.6,58.515,58.56,163000000.0
2008-10-28 11:26:00,58.555,58.56,58.53,58.53,78400000.0
2008-10-28 11:27:00,58.54,58.545,58.501,58.525,96300000.0
2008-10-28 11:28:00,58.53,58.53,58.5,58.52,54800000.0
2008-10-28 11:29:00,58.515,58.55,58.515,58.525,145900000.0
2008-10-28 11:30:00,58.525,58.555,58.525,58.54,22800000.0
2008-10-28 11:31:00,58.545,58.555,58.515,58.545,72800000.0
2008-10-28 11:32:00,58.535,58.535,58.491,58.491,66900000.0
2008-10-28 11:33:00,58.485,58.49,58.39,58.42,93400000.0
2008-10-28 11:34:00,58.425,58.49,58.425,58.45,120500000.0
2008-10-28 11:35:00,58.45,58.465,58.43,58.445,80300000.0
2008-10-28 11:36:00,58.45,58.455,58.355,58.37,127200000.0
2008-10-28 11:37:00,58.37,58.385,58.34,58.34,67400000.0
2008-10-28 11:38:00,58.345,58.4,58.345,58.385,83400000.0
2008-10-28 11:39:00,58.39,58.455,58.37,58.44,74000000.0
2008-10-28 11:40:00,58.44,58.535,58.44,58.5,121800000.0
2008-10-28 11:41:00,58.5,58.595,58.5,58.55,197700000.0
2008-10-28 11:42:00,58.55,58.55,58.495,58.505,87000000.0
2008-10-28 11:43:00,58.505,58.51,58.49,58.495,44600000.0
2008-10-28 11:44:00,58.495,58.51,58.47,58.47,63700000.0
2008-10-28 11:45:00,58.46,58.465,58.435,58.445,63200000.0
2008-10-28 11:46:00,58.45,58.48,58.435,58.48,80000000.0
2008-10-28 11:47:00,58.48,58.52,58.46,58.515,98300000.0
2008-10-28 11:48:00,58.53,58.56,58.51,58.545,78500000.0
2008-10-28 11:49:00,58.54,58.58,58.53,58.57,82000000.0
2008-10-28 11:50:00,58.57,58.58,58.54,58.55,56400000.0
2008-10-28 11:51:00,58.54,58.58,58.54,58.555,55800000.0
2008-10-28 11:52:00,58.555,58.59,58.545,58.59,68000000.0
2008-10-28 11:53:00,58.59,58.61,58.565,58.585,65300000.0
2008-10-28 11:54:00,58.585,58.615,58.57,58.585,84000000.0
2008-10-28 11:55:00,58.585,58.6,58.535,58.535,149800000.0
2008-10-28 11:56:00,58.54,58.565,58.535,58.565,155800000.0
2008-10-28 11:57:00,58.57,58.595,58.54,58.545,75800000.0
2008-10-28 11:58:00,58.54,58.545,58.48,58.49,79300000.0
2008-10-28 11:59:00,58.49,58.505,58.45,58.46,168100000.0
2008-10-28 12:00:00,58.45,58.475,58.45,58.47,77300000.0
2008-10-28 12:01:00,58.46,58.47,58.435,58.46,61200000.0
2008-10-28 12:02:00,58.46,58.495,58.451,58.47,96800000.0
2008-10-28 12:03:00,58.47,58.475,58.42,58.45,73000000.0
2008-10-28 12:04:00,58.45,58.455,58.425,58.43,81900000.0
2008-10-28 12:05:00,58.445,58.49,58.44,58.49,79500000.0
2008-10-28 12:06:00,58.495,58.53,58.485,58.485,94600000.0
2008-10-28 12:07:00,58.485,58.515,58.471,58.485,87800000.0
2008-10-28 12:08:00,58.485,58.485,58.425,58.425,57400000.0
2008-10-28 12:09:00,58.42,58.42,58.325,58.325,116300000.0
2008-10-28 12:10:00,58.325,58.41,58.311,58.4,149500000.0
2008-10-28 12:11:00,58.395,58.52,58.395,58.46,186200000.0
2008-10-28 12:12:00,58.45,58.455,58.39,58.4,122500000.0
2008-10-28 12:13:00,58.4,58.44,58.39,58.395,90800000.0
2008-10-28 12:14:00,58.395,58.43,58.38,58.42,144500000.0
2008-10-28 12:15:00,58.42,58.435,58.335,58.34,119000000.0
2008-10-28 12:16:00,58.335,58.405,58.335,58.4,73000000.0
2008-10-28 12:17:00,58.395,58.45,58.395,58.45,45200000.0
2008-10-28 12:18:00,58.45,58.45,58.335,58.355,113400000.0
2008-10-28 12:19:00,58.355,58.39,58.355,58.385,65400000.0
2008-10-28 12:20:00,58.39,58.39,58.365,58.385,27400000.0
2008-10-28 12:21:00,58.38,58.41,58.37,58.37,66800000.0
2008-10-28 12:22:00,58.36,58.41,58.33,58.33,136200000.0
2008-10-28 12:23:00,58.33,58.355,58.31,58.34,50500000.0
2008-10-28 12:24:00,58.34,58.435,58.34,58.405,56800000.0
2008-10-28 12:25:00,58.4,58.415,58.361,58.375,56800000.0
2008-10-28 12:26:00,58.361,58.38,58.345,58.36,64100000.0
2008-10-28 12:27:00,58.35,58.375,58.34,58.345,70200000.0
2008-10-28 12:28:00,58.345,58.345,58.271,58.271,73000000.0
2008-10-28 12:29:00,58.29,58.29,58.22,58.24,175500000.0
2008-10-28 12:30:00,58.235,58.28,58.215,58.28,148500000.0
2008-10-28 12:31:00,58.28,58.28,58.25,58.25,66100000.0
2008-10-28 12:32:00,58.25,58.29,58.25,58.29,93600000.0
2008-10-28 12:33:00,58.29,58.38,58.29,58.38,72900000.0
2008-10-28 12:34:00,58.38,58.38,58.35,58.35,38100000.0
2008-10-28 12:35:00,58.35,58.38,58.35,58.35,48600000.0
2008-10-28 12:36:00,58.35,58.35,58.29,58.34,54000001.0
2008-10-28 12:37:00,58.34,58.395,58.34,58.38,121100000.0
2008-10-28 12:38:00,58.37,58.38,58.3,58.32,92300000.0
2008-10-28 12:39:00,58.325,58.34,58.291,58.31,112300000.0
2008-10-28 12:40:00,58.31,58.365,58.31,58.36,63300000.0
2008-10-28 12:41:00,58.36,58.36,58.3,58.3,39900000.0
2008-10-28 12:42:00,58.31,58.345,58.26,58.34,123100000.0
2008-10-28 12:43:00,58.34,58.41,58.34,58.41,94300000.0
2008-10-28 12:44:00,58.41,58.41,58.37,58.38,126400000.0
2008-10-28 12:45:00,58.38,58.385,58.325,58.355,92000000.0
2008-10-28 12:46:00,58.355,58.365,58.33,58.35,133500000.0
2008-10-28 12:47:00,58.35,58.375,58.305,58.34,159100000.0
2008-10-28 12:48:00,58.34,58.35,58.285,58.295,62000000.0
2008-10-28 12:49:00,58.3,58.32,58.27,58.28,75100000.0
2008-10-28 12:50:00,58.285,58.315,58.27,58.305,53100000.0
2008-10-28 12:51:00,58.305,58.35,58.25,58.325,108600000.0
2008-10-28 12:52:00,58.325,58.43,58.3,58.425,137600000.0
2008-10-28 12:53:00,58.415,58.44,58.415,58.43,86300000.0
2008-10-28 12:54:00,58.425,58.465,58.41,58.46,83000000.0
2008-10-28 12:55:00,58.455,58.46,58.405,58.41,77100000.0
2008-10-28 12:56:00,58.405,58.405,58.365,58.37,75600000.0
2008-10-28 12:57:00,58.375,58.44,58.375,58.41,97300000.0
2008-10-28 12:58:00,58.41,58.42,58.365,58.38,101700000.0
2008-10-28 12:59:00,58.38,58.46,58.38,58.45,108500000.0
2008-10-28 13:00:00,58.45,58.45,58.37,58.425,88200000.0
2008-10-28 13:01:00,58.42,58.44,58.42,58.43,46000000.0
2008-10-28 13:02:00,58.44,58.49,58.44,58.485,95600000.0
2008-10-28 13:03:00,58.49,58.535,58.475,58.495,94000000.0
2008-10-28 13:04:00,58.491,58.53,58.45,58.505,166100000.0
2008-10-28 13:05:00,58.505,58.54,58.505,58.52,130400000.0
2008-10-28 13:06:00,58.52,58.565,58.52,58.55,75900000.0
2008-10-28 13:07:00,58.55,58.56,58.53,58.535,60600000.0
2008-10-28 13:08:00,58.53,58.55,58.53,58.53,83700000.0
2008-10-28 13:09:00,58.54,58.55,58.515,58.515,108900000.0
2008-10-28 13:10:00,58.515,58.52,58.475,58.505,78000000.0
2008-10-28 13:11:00,58.505,58.555,58.5,58.53,74200000.0
2008-10-28 13:12:00,58.53,58.545,58.49,58.505,55700000.0
2008-10-28 13:13:00,58.505,58.51,58.5,58.51,14200000.0
2008-10-28 13:14:00,58.51,58.515,58.49,58.49,28500000.0
2008-10-28 13:15:00,58.49,58.49,58.46,58.48,61200000.0
2008-10-28 13:16:00,58.485,58.5,58.45,58.5,67800000.0
2008-10-28 13:17:00,58.5,58.51,58.49,58.505,61300000.0
2008-10-28 13:18:00,58.5,58.545,58.5,58.535,45100000.0
2008-10-28 13:19:00,58.535,58.6,58.53,58.59,144000000.0
2008-10-28 13:20:00,58.595,58.695,58.585,58.695,95900000.0
2008-10-28 13:21:00,58.695,58.695,58.635,58.65,144100000.0
2008-10-28 13:22:00,58.65,58.65,58.615,58.625,58000000.0
2008-10-28 13:23:00,58.635,58.695,58.625,58.695,75100000.0
2008-10-28 13:24:00,58.695,58.85,58.695,58.85,140400000.0
2008-10-28 13:25:00,58.85,58.895,58.805,58.82,126200000.0
2008-10-28 13:26:00,58.82,58.94,58.82,58.88,156800001.0
2008-10-28 13:27:00,58.885,59.015,58.885,58.945,186180000.0
2008-10-28 13:28:00,58.945,59.05,58.88,58.91,182200000.0
2008-10-28 13:29:00,58.915,58.97,58.915,58.921,108600000.0
2008-10-28 13:30:00,58.925,58.93,58.86,58.86,67100000.0
2008-10-28 13:31:00,58.855,58.865,58.825,58.85,132400000.0
2008-10-28 13:32:00,58.84,58.86,58.8,58.8,125000000.0
2008-10-28 13:33:00,58.8,58.885,58.795,58.885,80800000.0
2008-10-28 13:34:00,58.885,58.955,58.885,58.945,140900000.0
2008-10-28 13:35:00,58.94,59.09,58.92,59.08,131900000.0
2008-10-28 13:36:00,59.095,59.175,59.085,59.101,152700000.0
2008-10-28 13:37:00,59.101,59.155,59.101,59.155,239900000.0
2008-10-28 13:38:00,59.155,59.305,59.13,59.255,188300000.0
2008-10-28 13:39:00,59.27,59.42,59.251,59.42,237200000.0
2008-10-28 13:40:00,59.42,59.46,59.34,59.395,204700000.0
2008-10-28 13:41:00,59.395,59.54,59.38,59.5,299200000.0
2008-10-28 13:42:00,59.5,59.575,59.5,59.57,126600000.0
2008-10-28 13:43:00,59.57,59.61,59.495,59.51,154600000.0
2008-10-28 13:44:00,59.511,59.53,59.485,59.5,88900000.0
2008-10-28 13:45:00,59.505,59.71,59.5,59.68,124100000.0
2008-10-28 13:46:00,59.66,59.695,59.58,59.6,124400000.0
2008-10-28 13:47:00,59.595,59.775,59.561,59.715,248900000.0
2008-10-28 13:48:00,59.725,59.75,59.68,59.695,154000001.0
2008-10-28 13:49:00,59.69,59.695,59.61,59.61,85900000.0
2008-10-28 13:50:00,59.62,59.625,59.555,59.59,98500000.0
2008-10-28 13:51:00,59.585,59.595,59.545,59.55,114900000.0
2008-10-28 13:52:00,59.555,59.575,59.51,59.52,71300000.0
2008-10-28 13:53:00,59.52,59.52,59.38,59.41,100200000.0
2008-10-28 13:54:00,59.43,59.57,59.41,59.56,81100000.0
2008-10-28 13:55:00,59.565,59.565,59.51,59.53,90700000.0
2008-10-28 13:56:00,59.535,59.62,59.495,59.61,101200000.0
2008-10-28 13:57:00,59.605,59.67,59.605,59.631,146700000.0
2008-10-28 13:58:00,59.631,59.7,59.631,59.69,93400000.0
2008-10-28 13:59:00,59.69,59.71,59.67,59.7,84500000.0
2008-10-28 14:00:00,59.7,59.735,59.635,59.64,91200000.0
2008-10-28 14:01:00,59.645,59.645,59.535,59.535,138000000.0
2008-10-28 14:02:00,59.525,59.595,59.465,59.575,90600000.0
2008-10-28 14:03:00,59.6,59.6,59.49,59.52,354000000.0
2008-10-28 14:04:00,59.525,59.54,59.465,59.465,107800000.0
2008-10-28 14:05:00,59.47,59.575,59.46,59.565,290500000.0
2008-10-28 14:06:00,59.595,59.65,59.57,59.57,81100000.0
2008-10-28 14:07:00,59.56,59.61,59.555,59.575,87200000.0
2008-10-28 14:08:00,59.57,59.605,59.55,59.6,38300000.0
2008-10-28 14:09:00,59.595,59.625,59.525,59.605,125200000.0
2008-10-28 14:10:00,59.605,59.63,59.57,59.58,146600000.0
2008-10-28 14:11:00,59.57,59.63,59.54,59.61,102800000.0
2008-10-28 14:12:00,59.605,59.675,59.605,59.65,340600000.0
2008-10-28 14:13:00,59.65,59.73,59.64,59.715,110400000.0
2008-10-28 14:14:00,59.715,59.72,59.665,59.675,88800000.0
2008-10-28 14:15:00,59.67,59.715,59.62,59.62,59400000.0
2008-10-28 14:16:00,59.62,59.625,59.57,59.595,102800000.0
2008-10-28 14:17:00,59.595,59.645,59.585,59.635,63300000.0
2008-10-28 14:18:00,59.635,59.65,59.57,59.58,186200001.0
2008-10-28 14:19:00,59.585,59.585,59.55,59.565,55500000.0
2008-10-28 14:20:00,59.565,59.565,59.51,59.555,133300000.0
2008-10-28 14:21:00,59.565,59.565,59.51,59.55,81600000.0
2008-10-28 14:22:00,59.545,59.55,59.47,59.48,81800000.0
2008-10-28 14:23:00,59.48,59.585,59.48,59.555,116700000.0
2008-10-28 14:24:00,59.535,59.565,59.52,59.54,86500000.0
2008-10-28 14:25:00,59.535,59.575,59.465,59.515,125200000.0
2008-10-28 14:26:00,59.515,59.52,59.45,59.465,69400000.0
2008-10-28 14:27:00,59.47,59.49,59.401,59.42,198900000.0
2008-10-28 14:28:00,59.425,59.48,59.41,59.435,92500000.0
2008-10-28 14:29:00,59.435,59.455,59.42,59.435,113200000.0
2008-10-28 14:30:00,59.44,59.455,59.415,59.43,84400000.0
2008-10-28 14:31:00,59.425,59.445,59.385,59.385,93100000.0
2008-10-28 14:32:00,59.365,59.435,59.33,59.345,263000000.0
2008-10-28 14:33:00,59.345,59.345,59.2,59.2,105900000.0
2008-10-28 14:34:00,59.205,59.29,59.181,59.245,298600000.0
2008-10-28 14:35:00,59.235,59.315,59.235,59.275,116800000.0
2008-10-28 14:36:00,59.28,59.305,59.185,59.205,148100000.0
2008-10-28 14:37:00,59.205,59.23,59.175,59.195,68400000.0
2008-10-28 14:38:00,59.2,59.205,59.19,59.19,24200000.0
2008-10-28 14:39:00,59.195,59.215,59.145,59.185,332000000.0
2008-10-28 14:40:00,59.185,59.275,59.165,59.27,84500000.0
2008-10-28 14:41:00,59.265,59.305,59.255,59.29,70900000.0
2008-10-28 14:42:00,59.28,59.315,59.265,59.265,35300000.0
2008-10-28 14:43:00,59.265,59.3,59.265,59.285,48100000.0
2008-10-28 14:44:00,59.28,59.32,59.27,59.305,39600000.0
2008-10-28 14:45:00,59.3,59.34,59.291,59.291,85000000.0
2008-10-28 14:46:00,59.291,59.385,59.291,59.385,112900000.0
2008-10-28 14:47:00,59.375,59.405,59.35,59.36,64300000.0
2008-10-28 14:48:00,59.37,59.465,59.37,59.425,111500000.0
2008-10-28 14:49:00,59.43,59.515,59.425,59.505,90600000.0
2008-10-28 14:50:00,59.5,59.5,59.46,59.48,49200000.0
2008-10-28 14:51:00,59.48,59.495,59.46,59.48,49300000.0
2008-10-28 14:52:00,59.48,59.485,59.445,59.45,43600000.0
2008-10-28 14:53:00,59.45,59.45,59.33,59.33,92300000.0
2008-10-28 14:54:00,59.33,59.365,59.27,59.29,183200000.0
2008-10-28 14:55:00,59.295,59.325,59.255,59.325,68100000.0
2008-10-28 14:56:00,59.32,59.405,59.32,59.37,63500000.0
2008-10-28 14:57:00,59.37,59.42,59.355,59.385,88300000.0
2008-10-28 14:58:00,59.37,59.405,59.37,59.395,57000000.0
2008-10-28 14:59:00,59.395,59.415,59.38,59.415,68900000.0
2008-10-28 15:00:00,59.41,59.5,59.41,59.485,139700000.0
2008-10-28 15:01:00,59.48,59.48,59.37,59.4,111900000.0
2008-10-28 15:02:00,59.395,59.45,59.38,59.43,112100000.0
2008-10-28 15:03:00,59.435,59.435,59.34,59.385,109200000.0
2008-10-28 15:04:00,59.39,59.435,59.39,59.42,77800000.0
2008-10-28 15:05:00,59.42,59.425,59.365,59.375,225800000.0
2008-10-28 15:06:00,59.375,59.39,59.34,59.365,153100000.0
2008-10-28 15:07:00,59.37,59.385,59.31,59.315,153700000.0
2008-10-28 15:08:00,59.325,59.34,59.265,59.32,114600000.0
2008-10-28 15:09:00,59.32,59.35,59.295,59.3,83800000.0
2008-10-28 15:10:00,59.29,59.29,59.235,59.245,94700000.0
2008-10-28 15:11:00,59.25,59.29,59.235,59.285,47900000.0
2008-10-28 15:12:00,59.285,59.315,59.285,59.305,64000000.0
2008-10-28 15:13:00,59.305,59.41,59.295,59.35,139700000.0
2008-10-28 15:14:00,59.37,59.555,59.36,59.555,243100000.0
2008-10-28 15:15:00,59.555,59.575,59.435,59.46,175200000.0
2008-10-28 15:16:00,59.46,59.56,59.46,59.525,236700000.0
2008-10-28 15:17:00,59.51,59.575,59.485,59.55,123200000.0
2008-10-28 15:18:00,59.54,59.635,59.52,59.63,184400000.0
2008-10-28 15:19:00,59.63,59.685,59.585,59.59,95600000.0
2008-10-28 15:20:00,59.595,59.67,59.59,59.655,91200000.0
2008-10-28 15:21:00,59.65,59.69,59.63,59.675,122400000.0
2008-10-28 15:22:00,59.68,59.705,59.675,59.7,43800000.0
2008-10-28 15:23:00,59.695,59.835,59.695,59.77,152100000.0
2008-10-28 15:24:00,59.78,59.81,59.77,59.81,130100000.0
2008-10-28 15:25:00,59.81,59.82,59.76,59.78,102500000.0
2008-10-28 15:26:00,59.78,59.825,59.74,59.74,151900000.0
2008-10-28 15:27:00,59.74,59.77,59.725,59.745,81600000.0
2008-10-28 15:28:00,59.75,59.81,59.75,59.81,35000000.0
2008-10-28 15:29:00,59.83,59.85,59.81,59.835,88300000.0
2008-10-28 15:30:00,59.83,59.97,59.81,59.95,169000000.0
2008-10-28 15:31:00,59.945,60.105,59.945,59.965,164800000.0
2008-10-28 15:32:00,59.955,60.045,59.87,60.01,154300000.0
2008-10-28 15:33:00,60.01,60.115,59.965,60.03,192100000.0
2008-10-28 15:34:00,60.02,60.13,59.885,59.885,202200000.0
2008-10-28 15:35:00,59.885,59.89,59.64,59.675,162200000.0
2008-10-28 15:36:00,59.68,59.84,59.68,59.84,127300000.0
2008-10-28 15:37:00,59.805,59.865,59.74,59.81,232100000.0
2008-10-28 15:38:00,59.81,59.84,59.78,59.78,111200000.0
2008-10-28 15:39:00,59.78,59.8,59.715,59.735,132000000.0
2008-10-28 15:40:00,59.74,59.925,59.735,59.91,133400000.0
2008-10-28 15:41:00,59.9,59.94,59.88,59.915,169500000.0
2008-10-28 15:42:00,59.925,59.965,59.87,59.955,154000000.0
2008-10-28 15:43:00,59.935,60.03,59.921,60.02,136200000.0
2008-10-28 15:44:00,60.025,60.025,59.875,59.935,143000000.0
2008-10-28 15:45:00,59.95,60.015,59.895,60.005,164000000.0
2008-10-28 15:46:00,60.005,60.1,59.985,60.075,158800000.0
2008-10-28 15:47:00,60.075,60.135,60.02,60.02,131100000.0
2008-10-28 15:48:00,60.035,60.075,59.94,60.0,162700000.0
2008-10-28 15:49:00,60.0,60.1,59.92,59.945,110700000.0
2008-10-28 15:50:00,59.945,60.05,59.945,60.035,94100000.0
2008-10-28 15:51:00,60.03,60.04,59.96,60.03,110300000.0
2008-10-28 15:52:00,60.025,60.04,59.95,60.03,143799999.0
2008-10-28 15:53:00,60.03,60.145,60.03,60.105,95000000.0
2008-10-28 15:54:00,60.1,60.18,60.025,60.145,138400000.0
2008-10-28 15:55:00,60.145,60.185,60.135,60.175,86400000.0
2008-10-28 15:56:00,60.18,60.205,60.155,60.185,90400000.0
2008-10-28 15:57:00,60.17,60.18,60.075,60.075,106500000.0
2008-10-28 15:58:00,60.075,60.085,60.015,60.03,92400000.0
2008-10-28 15:59:00,60.03,60.11,59.985,60.0,309000000.0
2008-10-28 16:00:00,59.995,59.995,59.85,59.865,357400000.0
2008-10-28 16:01:00,59.85,59.97,59.805,59.84,139500000.0
2008-10-28 16:02:00,59.84,59.84,59.71,59.725,213000000.0
2008-10-28 16:03:00,59.725,59.735,59.68,59.68,137100000.0
2008-10-28 16:04:00,59.68,59.715,59.63,59.63,245500001.0
2008-10-28 16:05:00,59.625,59.645,59.525,59.645,128200000.0
2008-10-28 16:06:00,59.635,59.75,59.63,59.73,104800000.0
2008-10-28 16:07:00,59.73,59.73,59.41,59.41,134800000.0
2008-10-28 16:08:00,59.405,59.63,59.405,59.615,101400000.0
2008-10-28 16:09:00,59.61,59.695,59.581,59.581,103900000.0
2008-10-28 16:10:00,59.585,59.59,59.405,59.415,103800000.0
2008-10-28 16:11:00,59.42,59.49,59.39,59.42,190800000.0
2008-10-28 16:12:00,59.425,59.545,59.4,59.545,127000000.0
2008-10-28 16:13:00,59.55,59.79,59.55,59.785,153600000.0
2008-10-28 16:14:00,59.78,59.785,59.66,59.705,129600000.0
2008-10-28 16:15:00,59.7,59.74,59.655,59.685,106300000.0
2008-10-28 16:16:00,59.69,59.695,59.57,59.585,85680000.0
2008-10-28 16:17:00,59.58,59.585,59.39,59.4,169500000.0
2008-10-28 16:18:00,59.42,59.465,59.365,59.415,232000000.0
2008-10-28 16:19:00,59.405,59.54,59.36,59.54,224900000.0
2008-10-28 16:20:00,59.53,59.535,59.455,59.525,172100000.0
2008-10-28 16:21:00,59.535,59.55,59.495,59.495,147500000.0
2008-10-28 16:22:00,59.485,59.485,59.225,59.275,168000000.0
2008-10-28 16:23:00,59.28,59.37,59.255,59.37,153300000.0
2008-10-28 16:24:00,59.37,59.48,59.355,59.44,138300000.0
2008-10-28 16:25:00,59.445,59.565,59.445,59.555,97200000.0
2008-10-28 16:26:00,59.555,59.56,59.46,59.515,95700000.0
2008-10-28 16:27:00,59.51,59.585,59.505,59.51,103400000.0
2008-10-28 16:28:00,59.51,59.54,59.385,59.425,111200000.0
2008-10-28 16:29:00,59.43,59.45,59.385,59.4,83800000.0
2008-10-28 16:30:00,59.4,59.4,59.35,59.355,75100000.0
2008-10-28 16:31:00,59.345,59.49,59.34,59.465,145600000.0
2008-10-28 16:32:00,59.47,59.475,59.39,59.395,99200000.0
2008-10-28 16:33:00,59.4,59.475,59.37,59.47,87400000.0
2008-10-28 16:34:00,59.47,59.59,59.435,59.565,103700000.0
2008-10-28 16:35:00,59.56,59.635,59.52,59.6,103900000.0
2008-10-28 16:36:00,59.61,59.635,59.525,59.605,142000000.0
2008-10-28 16:37:00,59.63,59.685,59.5,59.52,174700000.0
2008-10-28 16:38:00,59.525,59.545,59.465,59.475,132600000.0
2008-10-28 16:39:00,59.475,59.515,59.445,59.45,87400000.0
2008-10-28 16:40:00,59.44,59.47,59.35,59.43,191500000.0
2008-10-28 16:41:00,59.435,59.45,59.35,59.365,107700000.0
2008-10-28 16:42:00,59.365,59.37,59.23,59.24,94500000.0
2008-10-28 16:43:00,59.245,59.255,59.075,59.2,146100000.0
2008-10-28 16:44:00,59.195,59.28,59.155,59.28,130500000.0
2008-10-28 16:45:00,59.27,59.27,59.205,59.235,89400000.0
2008-10-28 16:46:00,59.24,59.24,59.145,59.175,113800000.0
2008-10-28 16:47:00,59.175,59.305,59.15,59.295,170700000.0
2008-10-28 16:48:00,59.32,59.45,59.285,59.42,295100000.0
2008-10-28 16:49:00,59.42,59.475,59.4,59.43,235900000.0
2008-10-28 16:50:00,59.43,59.465,59.38,59.44,221400000.0
2008-10-28 16:51:00,59.435,59.49,59.38,59.38,128900000.0
2008-10-28 16:52:00,59.4,59.55,59.395,59.43,214400000.0
2008-10-28 16:53:00,59.415,59.465,59.35,59.355,174400000.0
2008-10-28 16:54:00,59.38,59.41,59.295,59.34,162000000.0
2008-10-28 16:55:00,59.34,59.34,59.215,59.24,137500000.0
2008-10-28 16:56:00,59.225,59.27,59.18,59.2,154800000.0
2008-10-28 16:57:00,59.205,59.21,59.07,59.07,113600000.0
2008-10-28 16:58:00,59.055,59.1,58.915,58.915,99500000.0
2008-10-28 16:59:00,58.915,58.95,58.84,58.85,160800000.0
2008-10-28 17:00:00,58.84,58.95,58.835,58.945,159000000.0
2008-10-28 17:01:00,58.95,59.02,58.935,59.02,134400000.0
2008-10-28 17:02:00,59.02,59.16,58.98,59.16,157400000.0
2008-10-28 17:03:00,59.165,59.2,59.15,59.165,122100000.0
2008-10-28 17:04:00,59.15,59.2,59.11,59.2,107300000.0
2008-10-28 17:05:00,59.2,59.23,59.165,59.22,113400000.0
2008-10-28 17:06:00,59.22,59.235,59.175,59.195,103300000.0
2008-10-28 17:07:00,59.19,59.26,59.18,59.22,109000000.0
2008-10-28 17:08:00,59.225,59.23,59.1,59.14,122700000.0
2008-10-28 17:09:00,59.12,59.15,59.03,59.045,129700000.0
2008-10-28 17:10:00,59.045,59.14,59.025,59.045,148900000.0
2008-10-28 17:11:00,59.045,59.115,59.02,59.02,150300000.0
2008-10-28 17:12:00,59.02,59.065,59.005,59.03,96100000.0
2008-10-28 17:13:00,59.03,59.17,59.03,59.17,86400000.0
2008-10-28 17:14:00,59.17,59.23,59.135,59.18,137400000.0
2008-10-28 17:15:00,59.185,59.275,59.185,59.245,149600000.0
2008-10-28 17:16:00,59.25,59.29,59.225,59.25,91000000.0
2008-10-28 17:17:00,59.255,59.285,59.23,59.28,62600000.0
2008-10-28 17:18:00,59.28,59.48,59.28,59.455,116200000.0
2008-10-28 17:19:00,59.44,59.445,59.33,59.36,131000000.0
2008-10-28 17:20:00,59.355,59.47,59.32,59.335,174600000.0
2008-10-28 17:21:00,59.335,59.34,59.25,59.27,131500000.0
2008-10-28 17:22:00,59.275,59.305,59.27,59.285,55700000.0
2008-10-28 17:23:00,59.275,59.31,59.265,59.3,74500000.0
2008-10-28 17:24:00,59.295,59.295,59.205,59.22,103400000.0
2008-10-28 17:25:00,59.22,59.29,59.18,59.28,110300000.0
2008-10-28 17:26:00,59.28,59.31,59.26,59.26,76100000.0
2008-10-28 17:27:00,59.26,59.325,59.25,59.305,89400000.0
2008-10-28 17:28:00,59.315,59.33,59.21,59.225,136400000.0
2008-10-28 17:29:00,59.225,59.265,59.205,59.265,63400000.0
2008-10-28 17:30:00,59.27,59.335,59.23,59.325,249200000.0
2008-10-28 17:31:00,59.335,59.48,59.325,59.48,116900000.0
2008-10-28 17:32:00,59.48,59.585,59.455,59.585,135800000.0
2008-10-28 17:33:00,59.585,59.665,59.54,59.665,127100000.0
2008-10-28 17:34:00,59.66,59.795,59.625,59.78,155900000.0
2008-10-28 17:35:00,59.77,60.025,59.77,59.97,148200000.0
2008-10-28 17:36:00,59.97,59.98,59.8,59.8,173900000.0
2008-10-28 17:37:00,59.805,59.82,59.76,59.775,119400000.0
2008-10-28 17:38:00,59.76,59.8,59.71,59.72,149700000.0
2008-10-28 17:39:00,59.715,59.8,59.715,59.75,135400000.0
2008-10-28 17:40:00,59.75,59.75,59.62,59.635,134200000.0
2008-10-28 17:41:00,59.63,59.695,59.61,59.66,148600000.0
2008-10-28 17:42:00,59.665,59.685,59.635,59.66,96600000.0
2008-10-28 17:43:00,59.66,59.67,59.595,59.605,143500000.0
2008-10-28 17:44:00,59.605,59.635,59.48,59.49,122700000.0
2008-10-28 17:45:00,59.505,59.585,59.49,59.515,188700000.0
2008-10-28 17:46:00,59.52,59.585,59.47,59.495,346100000.0
2008-10-28 17:47:00,59.535,59.535,59.44,59.45,139200000.0
2008-10-28 17:48:00,59.465,59.475,59.38,59.42,114000000.0
2008-10-28 17:49:00,59.425,59.465,59.34,59.395,103000000.0
2008-10-28 17:50:00,59.39,59.425,59.36,59.41,139400000.0
2008-10-28 17:51:00,59.41,59.47,59.41,59.46,119500000.0
2008-10-28 17:52:00,59.46,59.475,59.42,59.45,96400000.0
2008-10-28 17:53:00,59.44,59.475,59.39,59.39,94000000.0
2008-10-28 17:54:00,59.39,59.475,59.39,59.475,86000000.0
2008-10-28 17:55:00,59.46,59.53,59.44,59.52,105600000.0
2008-10-28 17:56:00,59.525,59.58,59.52,59.54,85900000.0
2008-10-28 17:57:00,59.54,59.54,59.47,59.52,112600000.0
2008-10-28 17:58:00,59.53,59.655,59.53,59.64,90500000.0
2008-10-28 17:59:00,59.65,59.855,59.575,59.815,188100000.0
2008-10-28 18:00:00,59.82,59.85,59.74,59.755,146000000.0
2008-10-28 18:01:00,59.75,59.79,59.73,59.775,122600000.0
2008-10-28 18:02:00,59.775,59.96,59.77,59.96,145600000.0
2008-10-28 18:03:00,59.945,60.005,59.925,59.955,138900000.0
2008-10-28 18:04:00,59.93,59.93,59.875,59.89,105200000.0
2008-10-28 18:05:00,59.89,60.03,59.875,60.03,135800000.0
2008-10-28 18:06:00,60.025,60.095,59.94,59.975,157900000.0
2008-10-28 18:07:00,59.965,60.025,59.935,59.975,111100000.0
2008-10-28 18:08:00,59.98,60.025,59.96,60.005,105600000.0
2008-10-28 18:09:00,60.0,60.035,59.97,60.025,71500000.0
2008-10-28 18:10:00,60.02,60.265,60.02,60.26,123400000.0
2008-10-28 18:11:00,60.265,60.675,60.25,60.55,150600000.0
2008-10-28 18:12:00,60.545,60.545,60.305,60.35,135700000.0
2008-10-28 18:13:00,60.355,60.365,60.25,60.315,111600000.0
2008-10-28 18:14:00,60.315,60.355,60.23,60.315,124300000.0
2008-10-28 18:15:00,60.31,60.545,60.3,60.545,173300000.0
2008-10-28 18:16:00,60.535,60.54,60.48,60.49,106400000.0
2008-10-28 18:17:00,60.49,60.51,60.45,60.475,105200000.0
2008-10-28 18:18:00,60.465,60.555,60.445,60.45,95900000.0
2008-10-28 18:19:00,60.46,60.525,60.455,60.481,104400000.0
2008-10-28 18:20:00,60.485,60.525,60.33,60.33,128500000.0
2008-10-28 18:21:00,60.33,60.335,60.235,60.285,125100000.0
2008-10-28 18:22:00,60.285,60.4,60.28,60.4,81800000.0
2008-10-28 18:23:00,60.4,60.41,60.31,60.31,66800000.0
2008-10-28 18:24:00,60.33,60.335,60.275,60.285,79800000.0
2008-10-28 18:25:00,60.285,60.295,60.25,60.265,72400000.0
2008-10-28 18:26:00,60.26,60.26,60.175,60.2,72400000.0
2008-10-28 18:27:00,60.2,60.21,60.1,60.135,98400000.0
2008-10-28 18:28:00,60.15,60.185,60.13,60.17,78800000.0
2008-10-28 18:29:00,60.16,60.175,60.15,60.17,61600000.0
2008-10-28 18:30:00,60.17,60.26,60.17,60.235,106600000.0
2008-10-28 18:31:00,60.23,60.295,60.23,60.26,90200000.0
2008-10-28 18:32:00,60.27,60.29,60.23,60.24,57400000.0
2008-10-28 18:33:00,60.235,60.315,60.205,60.31,73400000.0
2008-10-28 18:34:00,60.315,60.4,60.3,60.33,127200000.0
2008-10-28 18:35:00,60.33,60.39,60.305,60.325,110800000.0
2008-10-28 18:36:00,60.315,60.41,60.315,60.395,95000000.0
2008-10-28 18:37:00,60.38,60.46,60.37,60.385,107700000.0
2008-10-28 18:38:00,60.39,60.415,60.33,60.405,82300000.0
2008-10-28 18:39:00,60.405,60.41,60.35,60.38,80000000.0
2008-10-28 18:40:00,60.385,60.42,60.34,60.385,73500000.0
2008-10-28 18:41:00,60.39,60.44,60.375,60.41,70800000.0
2008-10-28 18:42:00,60.42,60.57,60.405,60.55,87900000.0
2008-10-28 18:43:00,60.56,60.65,60.485,60.55,160900000.0
2008-10-28 18:44:00,60.54,60.63,60.535,60.56,103600000.0
2008-10-28 18:45:00,60.56,60.595,60.54,60.54,88400000.0
2008-10-28 18:46:00,60.545,60.645,60.515,60.61,93800000.0
2008-10-28 18:47:00,60.62,60.67,60.54,60.58,120200000.0
2008-10-28 18:48:00,60.58,60.63,60.56,60.57,137600000.0
2008-10-28 18:49:00,60.545,60.56,60.52,60.52,60600000.0
2008-10-28 18:50:00,60.52,60.67,60.52,60.62,134200000.0
2008-10-28 18:51:00,60.64,60.64,60.47,60.47,109600000.0
2008-10-28 18:52:00,60.465,60.465,60.36,60.36,105400000.0
2008-10-28 18:53:00,60.365,60.48,60.365,60.405,139600000.0
2008-10-28 18:54:00,60.405,60.41,60.361,60.361,117400000.0
2008-10-28 18:55:00,60.361,60.361,60.28,60.35,99200000.0
2008-10-28 18:56:00,60.345,60.345,60.195,60.26,169000000.0
2008-10-28 18:57:00,60.265,60.35,60.255,60.31,89500000.0
2008-10-28 18:58:00,60.33,60.42,60.33,60.395,108300000.0
2008-10-28 18:59:00,60.395,60.405,60.335,60.34,145200000.0
2008-10-28 19:00:00,60.34,60.415,60.34,60.365,95400000.0
2008-10-28 19:01:00,60.355,60.38,60.34,60.34,62600000.0
2008-10-28 19:02:00,60.34,60.35,60.28,60.285,75200000.0
2008-10-28 19:03:00,60.28,60.285,60.265,60.285,18000000.0
2008-10-28 19:04:00,60.285,60.315,60.285,60.315,51400000.0
2008-10-28 19:05:00,60.315,60.45,60.285,60.45,157400000.0
2008-10-28 19:06:00,60.45,60.63,60.45,60.59,257800000.0
2008-10-28 19:07:00,60.605,60.72,60.565,60.695,232400000.0
2008-10-28 19:08:00,60.69,60.795,60.651,60.69,218200000.0
2008-10-28 19:09:00,60.685,60.735,60.675,60.7,193300000.0
2008-10-28 19:10:00,60.7,60.76,60.685,60.69,181000000.0
2008-10-28 19:11:00,60.695,60.785,60.68,60.785,180900000.0
2008-10-28 19:12:00,60.79,60.79,60.73,60.755,164800000.0
2008-10-28 19:13:00,60.75,60.9,60.74,60.895,148600000.0
2008-10-28 19:14:00,60.91,61.07,60.895,61.06,246200000.0
2008-10-28 19:15:00,61.06,61.16,61.06,61.15,214200000.0
2008-10-28 19:16:00,61.16,61.18,61.025,61.025,255700000.0
2008-10-28 19:17:00,61.035,61.105,61.02,61.045,227800000.0
2008-10-28 19:18:00,61.045,61.08,61.03,61.07,197400000.0
2008-10-28 19:19:00,61.06,61.075,60.965,60.975,173800000.0
2008-10-28 19:20:00,60.975,60.99,60.885,60.955,163700000.0
2008-10-28 19:21:00,60.95,60.99,60.93,60.955,135600000.0
2008-10-28 19:22:00,60.955,61.035,60.94,61.01,169300000.0
2008-10-28 19:23:00,61.005,61.005,60.94,60.96,97000000.0
2008-10-28 19:24:00,60.965,60.975,60.955,60.955,107600000.0
2008-10-28 19:25:00,60.955,60.96,60.905,60.91,140400000.0
2008-10-28 19:26:00,60.91,60.935,60.881,60.881,91200000.0
2008-10-28 19:27:00,60.865,60.89,60.86,60.865,147800000.0
2008-10-28 19:28:00,60.86,60.87,60.85,60.86,103400000.0
2008-10-28 19:29:00,60.855,60.92,60.845,60.91,85200000.0
2008-10-28 19:30:00,60.91,60.96,60.905,60.935,79500000.0
2008-10-28 19:31:00,60.935,61.035,60.935,61.01,105200000.0
2008-10-28 19:32:00,61.015,61.04,60.995,61.01,114800000.0
2008-10-28 19:33:00,61.015,61.075,61.01,61.06,108400000.0
2008-10-28 19:34:00,61.075,61.095,61.04,61.045,189200000.0
2008-10-28 19:35:00,61.04,61.04,60.91,60.91,126500000.0
2008-10-28 19:36:00,60.915,60.92,60.84,60.85,160300000.0
2008-10-28 19:37:00,60.845,60.85,60.791,60.795,136800000.0
2008-10-28 19:38:00,60.795,60.805,60.655,60.665,198000000.0
2008-10-28 19:39:00,60.655,60.67,60.56,60.63,196100000.0
2008-10-28 19:40:00,60.625,60.69,60.615,60.685,99000000.0
2008-10-28 19:41:00,60.68,60.685,60.625,60.625,70400000.0
2008-10-28 19:42:00,60.62,60.635,60.495,60.495,208500000.0
2008-10-28 19:43:00,60.485,60.485,60.365,60.365,198100000.0
2008-10-28 19:44:00,60.37,60.44,60.365,60.425,99000000.0
2008-10-28 19:45:00,60.42,60.485,60.42,60.485,49200000.0
2008-10-28 19:46:00,60.47,60.525,60.47,60.48,98600000.0
2008-10-28 19:47:00,60.48,60.49,60.455,60.455,26000000.0
2008-10-28 19:48:00,60.43,60.5,60.42,60.5,117400000.0
2008-10-28 19:49:00,60.495,60.53,60.475,60.525,64200000.0
2008-10-28 19:50:00,60.52,60.55,60.5,60.5,119600000.0
2008-10-28 19:51:00,60.485,60.525,60.45,60.52,154000000.0
2008-10-28 19:52:00,60.515,60.52,60.405,60.405,129600000.0
2008-10-28 19:53:00,60.405,60.405,60.33,60.355,192200000.0
2008-10-28 19:54:00,60.355,60.41,60.355,60.39,89500000.0
2008-10-28 19:55:00,60.39,60.39,60.345,60.345,73800000.0
2008-10-28 19:56:00,60.34,60.35,60.315,60.315,61600000.0
2008-10-28 19:57:00,60.31,60.31,60.215,60.25,156200000.0
2008-10-28 19:58:00,60.25,60.33,60.215,60.33,159100000.0
2008-10-28 19:59:00,60.325,60.325,60.27,60.29,134400000.0
2008-10-28 20:00:00,60.295,60.38,60.28,60.38,151400000.0
2008-10-28 20:01:00,60.38,60.425,60.37,60.37,130200000.0
2008-10-28 20:02:00,60.37,60.415,60.37,60.4,52800000.0
2008-10-28 20:03:00,60.4,60.43,60.38,60.415,115800000.0
2008-10-28 20:04:00,60.42,60.445,60.41,60.44,69400000.0
2008-10-28 20:05:00,60.445,60.555,60.445,60.51,148200000.0
2008-10-28 20:06:00,60.51,60.625,60.51,60.61,113600000.0
2008-10-28 20:07:00,60.62,60.635,60.585,60.615,107800000.0
2008-10-28 20:08:00,60.61,60.625,60.61,60.62,46200000.0
2008-10-28 20:09:00,60.61,60.62,60.575,60.6,71600000.0
2008-10-28 20:10:00,60.6,60.61,60.6,60.605,63800000.0
2008-10-28 20:11:00,60.61,60.705,60.61,60.69,122000000.0
2008-10-28 20:12:00,60.69,60.81,60.69,60.795,126000000.0
2008-10-28 20:13:00,60.795,60.805,60.785,60.785,110000000.0
2008-10-28 20:14:00,60.785,60.805,60.785,60.795,72600000.0
2008-10-28 20:15:00,60.82,60.845,60.8,60.81,98800000.0
2008-10-28 20:16:00,60.81,60.82,60.785,60.8,67800000.0
2008-10-28 20:17:00,60.805,60.91,60.795,60.91,102600000.0
2008-10-28 20:18:00,60.92,60.93,60.9,60.915,88700000.0
2008-10-28 20:19:00,60.915,60.94,60.895,60.925,75300000.0
2008-10-28 20:20:00,60.91,60.945,60.845,60.945,177600000.0
2008-10-28 20:21:00,60.93,61.0,60.93,60.94,147500000.0
2008-10-28 20:22:00,60.955,60.99,60.935,60.985,77200000.0
2008-10-28 20:23:00,60.99,61.09,60.97,61.09,158900000.0
2008-10-28 20:24:00,61.1,61.125,61.085,61.1,142200000.0
2008-10-28 20:25:00,61.085,61.105,61.03,61.085,97200000.0
2008-10-28 20:26:00,61.095,61.225,61.085,61.225,160800000.0
2008-10-28 20:27:00,61.23,61.41,61.225,61.37,252800000.0
2008-10-28 20:28:00,61.385,61.405,61.31,61.31,178800000.0
2008-10-28 20:29:00,61.32,61.325,61.271,61.271,190100000.0
2008-10-28 20:30:00,61.295,61.37,61.27,61.275,129000000.0
2008-10-28 20:31:00,61.28,61.465,61.28,61.465,190900000.0
2008-10-28 20:32:00,61.45,61.63,61.45,61.585,190800000.0
2008-10-28 20:33:00,61.6,61.615,61.535,61.545,142600000.0
2008-10-28 20:34:00,61.555,61.61,61.485,61.555,192400000.0
2008-10-28 20:35:00,61.545,61.555,61.5,61.5,154300000.0
2008-10-28 20:36:00,61.5,61.5,61.37,61.39,154300000.0
2008-10-28 20:37:00,61.39,61.425,61.375,61.415,209500000.0
2008-10-28 20:38:00,61.425,61.435,61.37,61.375,137700000.0
2008-10-28 20:39:00,61.37,61.38,61.36,61.375,97000000.0
2008-10-28 20:40:00,61.375,61.43,61.37,61.405,164200000.0
2008-10-28 20:41:00,61.41,61.46,61.395,61.45,166000000.0
2008-10-28 20:42:00,61.465,61.5,61.45,61.5,246300000.0
2008-10-28 20:43:00,61.5,61.645,61.49,61.63,176400000.0
2008-10-28 20:44:00,61.635,61.78,61.63,61.77,235200000.0
2008-10-28 20:45:00,61.745,61.84,61.74,61.76,184000000.0
2008-10-28 20:46:00,61.765,61.845,61.765,61.79,245000000.0
2008-10-28 20:47:00,61.78,61.79,61.73,61.735,140400000.0
2008-10-28 20:48:00,61.74,61.745,61.69,61.725,146900000.0
2008-10-28 20:49:00,61.725,61.845,61.725,61.845,134200000.0
2008-10-28 20:50:00,61.845,62.005,61.835,61.94,247400000.0
2008-10-28 20:51:00,61.94,61.99,61.93,61.94,138700000.0
2008-10-28 20:52:00,61.95,61.995,61.935,61.98,184300000.0
2008-10-28 20:53:00,61.98,62.095,61.98,62.04,206600000.0
2008-10-28 20:54:00,62.07,62.28,62.025,62.215,316200000.0
2008-10-28 20:55:00,62.215,62.335,62.215,62.32,180800000.0
2008-10-28 20:56:00,62.31,62.34,62.255,62.335,185300000.0
2008-10-28 20:57:00,62.345,62.41,62.31,62.4,191800000.0
2008-10-28 20:58:00,62.385,62.415,62.22,62.34,296600000.0
2008-10-28 20:59:00,62.325,62.345,62.27,62.28,154200000.0
2008-10-28 21:00:00,62.285,62.31,62.265,62.295,175000000.0
2008-10-28 21:01:00,62.305,62.305,62.23,62.24,120900000.0
2008-10-28 21:02:00,62.23,62.24,62.175,62.22,149600000.0
2008-10-28 21:03:00,62.21,62.215,62.12,62.12,165000000.0
2008-10-28 21:04:00,62.13,62.15,62.125,62.15,134600000.0
2008-10-28 21:05:00,62.145,62.145,62.09,62.145,161100000.0
2008-10-28 21:06:00,62.145,62.15,62.075,62.08,112300000.0
2008-10-28 21:07:00,62.085,62.105,62.045,62.1,169500000.0
2008-10-28 21:08:00,62.095,62.095,62.04,62.05,129000000.0
2008-10-28 21:09:00,62.055,62.085,62.03,62.05,98300000.0
2008-10-28 21:10:00,62.045,62.3,62.045,62.28,175200000.0
2008-10-28 21:11:00,62.285,62.29,62.215,62.245,197600000.0
2008-10-28 21:12:00,62.23,62.245,62.175,62.215,157400000.0
2008-10-28 21:13:00,62.215,62.26,62.185,62.215,192400000.0
2008-10-28 21:14:00,62.22,62.305,62.215,62.275,174400000.0
2008-10-28 21:15:00,62.28,62.355,62.265,62.265,150700000.0
2008-10-28 21:16:00,62.255,62.32,62.21,62.305,171100000.0
2008-10-28 21:17:00,62.31,62.37,62.305,62.365,151000000.0
2008-10-28 21:18:00,62.37,62.41,62.3,62.4,219600000.0
2008-10-28 21:19:00,62.415,62.585,62.415,62.575,170600000.0
2008-10-28 21:20:00,62.58,62.815,62.58,62.81,170600000.0
2008-10-28 21:21:00,62.82,63.025,62.805,62.97,246500000.0
2008-10-28 21:22:00,62.985,62.995,62.85,62.86,206100000.0
2008-10-28 21:23:00,62.85,62.87,62.75,62.8,293500000.0
2008-10-28 21:24:00,62.805,63.21,62.785,63.195,324400000.0
2008-10-28 21:25:00,63.195,63.2,62.94,62.955,283800000.0
2008-10-28 21:26:00,62.93,62.945,62.78,62.875,286200000.0
2008-10-28 21:27:00,62.885,62.885,62.6,62.695,387800000.0
2008-10-28 21:28:00,62.695,62.775,62.6,62.72,185000000.0
2008-10-28 21:29:00,62.73,62.735,62.575,62.7,158900000.0
2008-10-28 21:30:00,62.7,62.7,62.595,62.62,163400000.0
2008-10-28 21:31:00,62.615,62.65,62.535,62.535,169900000.0
2008-10-28 21:32:00,62.535,62.6,62.465,62.515,164800000.0
2008-10-28 21:33:00,62.5,62.59,62.485,62.58,222900000.0
2008-10-28 21:34:00,62.58,62.65,62.53,62.615,241100000.0
2008-10-28 21:35:00,62.62,62.725,62.595,62.625,165900000.0
2008-10-28 21:36:00,62.625,62.765,62.625,62.74,193500000.0
2008-10-28 21:37:00,62.735,62.815,62.715,62.77,146500000.0
2008-10-28 21:38:00,62.76,62.78,62.575,62.645,292100000.0
2008-10-28 21:39:00,62.65,62.69,62.45,62.47,246800000.0
2008-10-28 21:40:00,62.47,62.515,62.385,62.425,298600000.0
2008-10-28 21:41:00,62.425,62.605,62.425,62.6,181200000.0
2008-10-28 21:42:00,62.615,62.625,62.495,62.55,151300000.0
2008-10-28 21:43:00,62.56,62.59,62.43,62.46,194000000.0
2008-10-28 21:44:00,62.445,62.445,62.375,62.42,163800000.0
2008-10-28 21:45:00,62.42,62.46,62.4,62.435,125500000.0
2008-10-28 21:46:00,62.43,62.44,62.36,62.365,90800000.0
2008-10-28 21:47:00,62.36,62.415,62.35,62.385,93100000.0
2008-10-28 21:48:00,62.39,62.42,62.39,62.4,39500000.0
2008-10-28 21:49:00,62.39,62.615,62.39,62.57,154100000.0
2008-10-28 21:50:00,62.575,62.665,62.55,62.56,132900000.0
2008-10-28 21:51:00,62.56,62.575,62.54,62.545,49200000.0
2008-10-28 21:52:00,62.545,62.565,62.415,62.415,146300000.0
2008-10-28 21:53:00,62.415,62.445,62.34,62.34,175300000.0
2008-10-28 21:54:00,62.34,62.44,62.335,62.41,115000000.0
2008-10-28 21:55:00,62.41,62.455,62.39,62.425,120100000.0
2008-10-28 21:56:00,62.43,62.565,62.345,62.545,167400000.0
2008-10-28 21:57:00,62.57,62.63,62.54,62.58,114100000.0
2008-10-28 21:58:00,62.6,62.665,62.54,62.645,158500000.0
2008-10-28 21:59:00,62.65,62.715,62.625,62.655,84500000.0
2008-10-28 22:00:00,62.64,62.75,62.63,62.75,113900000.0
2008-10-28 22:01:00,62.75,62.865,62.72,62.825,103300000.0
2008-10-28 22:02:00,62.815,62.85,62.755,62.76,146400000.0
2008-10-28 22:03:00,62.745,62.745,62.665,62.67,55600000.0
2008-10-28 22:04:00,62.675,62.72,62.655,62.695,238600000.0
2008-10-28 22:05:00,62.695,62.71,62.645,62.66,229200000.0
2008-10-28 22:06:00,62.66,62.68,62.62,62.655,344300000.0
2008-10-28 22:07:00,62.655,62.655,62.605,62.61,110900000.0
2008-10-28 22:08:00,62.61,62.615,62.51,62.575,82800000.0
2008-10-28 22:09:00,62.57,62.69,62.57,62.655,119200000.0
2008-10-28 22:10:00,62.655,62.795,62.645,62.79,154000000.0
2008-10-28 22:11:00,62.79,62.845,62.72,62.845,150100000.0
2008-10-28 22:12:00,62.845,62.85,62.735,62.825,133200000.0
2008-10-28 22:13:00,62.825,62.84,62.7,62.7,95500000.0
2008-10-28 22:14:00,62.7,62.745,62.68,62.72,182900000.0
2008-10-28 22:15:00,62.735,62.75,62.7,62.71,43800000.0
2008-10-28 22:16:00,62.71,62.765,62.71,62.735,125500000.0
2008-10-28 22:17:00,62.76,62.76,62.725,62.755,67200000.0
2008-10-28 22:18:00,62.75,62.755,62.615,62.615,120700000.0
2008-10-28 22:19:00,62.615,62.65,62.615,62.645,150600000.0
2008-10-28 22:20:00,62.645,62.815,62.645,62.77,97600000.0
2008-10-28 22:21:00,62.78,62.8,62.69,62.77,105000000.0
2008-10-28 22:22:00,62.755,62.79,62.72,62.755,52100000.0
2008-10-28 22:23:00,62.745,62.745,62.61,62.7,214700000.0
2008-10-28 22:24:00,62.7,62.7,62.625,62.655,288400000.0
2008-10-28 22:25:00,62.655,62.655,62.54,62.58,259000000.0
2008-10-28 22:26:00,62.57,62.575,62.545,62.565,97800000.0
2008-10-28 22:27:00,62.57,62.8,62.57,62.665,493200000.0
2008-10-28 22:28:00,62.665,62.71,62.645,62.665,498400000.0
2008-10-28 22:29:00,62.685,62.755,62.665,62.75,438700000.0
2008-10-28 22:30:00,62.75,62.805,62.68,62.73,648300000.0
2008-10-28 22:31:00,62.725,62.745,62.615,62.64,411200000.0
2008-10-28 22:32:00,62.655,62.72,62.655,62.705,232600000.0
2008-10-28 22:33:00,62.705,62.735,62.705,62.735,178500000.0
2008-10-28 22:34:00,62.745,62.785,62.735,62.785,152100000.0
2008-10-28 22:35:00,62.775,62.785,62.74,62.785,99200000.0
2008-10-28 22:36:00,62.79,62.8,62.775,62.8,38600000.0
2008-10-28 22:37:00,62.795,62.85,62.755,62.85,325400000.0
2008-10-28 22:38:00,62.85,62.86,62.82,62.835,89300000.0
2008-10-28 22:39:00,62.83,62.845,62.82,62.835,38100000.0
2008-10-28 22:40:00,62.83,62.88,62.805,62.835,136200000.0
2008-10-28 22:41:00,62.83,62.895,62.815,62.895,165000000.0
2008-10-28 22:42:00,62.89,62.9,62.785,62.87,158500000.0
2008-10-28 22:43:00,62.905,62.955,62.89,62.95,36000000.0
2008-10-28 22:44:00,62.945,62.945,62.875,62.93,20400000.0
2008-10-28 22:45:00,62.925,62.925,62.81,62.83,67100000.0
2008-10-28 22:46:00,62.83,62.85,62.755,62.78,370100000.0
2008-10-28 22:47:00,62.78,62.805,62.755,62.8,564200000.0
2008-10-28 22:48:00,62.8,62.825,62.77,62.77,888300000.0
2008-10-28 22:49:00,62.77,62.845,62.77,62.825,821400000.0
2008-10-28 22:50:00,62.82,62.825,62.685,62.705,706700000.0
2008-10-28 22:51:00,62.705,62.82,62.705,62.75,434200000.0
2008-10-28 22:52:00,62.74,62.77,62.685,62.76,88100000.0
2008-10-28 22:53:00,62.76,62.81,62.75,62.81,39900000.0
2008-10-28 22:54:00,62.81,62.91,62.81,62.86,532500000.0
2008-10-28 22:55:00,62.83,62.845,62.8,62.8,106100000.0
2008-10-28 22:56:00,62.8,62.855,62.79,62.82,292600000.0
2008-10-28 22:57:00,62.83,62.86,62.76,62.86,162400000.0
2008-10-28 22:58:00,62.86,62.86,62.82,62.85,63000000.0
2008-10-28 22:59:00,62.85,62.87,62.77,62.83,76000000.0
2008-10-28 23:00:00,62.77,62.77,62.66,62.66,38000000.0
2008-10-28 23:01:00,62.833,62.868,62.789,62.815,201900000.0
2008-10-28 23:02:00,62.82,62.88,62.82,62.86,17000000.0
2008-10-28 23:03:00,62.86,62.93,62.85,62.93,29700000.0
2008-10-28 23:04:00,62.94,62.98,62.93,62.95,79400000.0
2008-10-28 23:05:00,62.945,63.04,62.945,63.01,92300000.0
2008-10-28 23:06:00,63.01,63.09,63.005,63.09,121100000.0
2008-10-28 23:07:00,63.08,63.24,63.07,63.24,63500000.0
2008-10-28 23:08:00,63.245,63.42,63.2,63.321,415162000.0
2008-10-28 23:09:00,63.321,63.45,63.321,63.401,615300000.0
2008-10-28 23:10:00,63.405,63.53,63.405,63.49,237900000.0
2008-10-28 23:11:00,63.485,63.53,63.47,63.53,122400000.0
2008-10-28 23:12:00,63.55,63.6,63.52,63.56,100700000.0
2008-10-28 23:13:00,63.57,63.68,63.57,63.65,52500000.0
2008-10-28 23:14:00,63.64,63.82,63.64,63.8,66800000.0
2008-10-28 23:15:00,63.79,64.015,63.79,63.895,168400000.0
2008-10-28 23:16:00,63.895,64.05,63.891,63.98,99600000.0
2008-10-28 23:17:00,63.97,64.01,63.961,64.0,133600000.0
2008-10-28 23:18:00,64.015,64.05,63.985,64.001,77900000.0
2008-10-28 23:19:00,63.95,63.95,63.82,63.865,41600000.0
2008-10-28 23:20:00,63.86,63.885,63.841,63.841,41900000.0
2008-10-28 23:21:00,63.841,63.85,63.73,63.735,21600000.0
2008-10-28 23:22:00,63.735,63.8,63.721,63.721,841099962.0
2008-10-28 23:23:00,63.721,63.8,63.72,63.721,924599956.0
2008-10-28 23:24:00,63.721,63.721,63.59,63.62,61400000.0
2008-10-28 23:25:00,63.64,63.64,63.62,63.64,40000000.0
2008-10-28 23:26:00,63.64,63.75,63.64,63.75,80100000.0
2008-10-28 23:27:00,63.74,63.74,63.701,63.701,22100000.0
2008-10-28 23:28:00,63.701,63.705,63.701,63.705,24000000.0
2008-10-28 23:29:00,63.71,63.71,63.701,63.701,19200000.0
2008-10-28 23:30:00,63.701,63.701,63.57,63.57,56400000.0
2008-10-28 23:31:00,63.58,63.59,63.565,63.565,54000000.0
2008-10-28 23:32:00,63.565,63.605,63.511,63.515,141500000.0
2008-10-28 23:33:00,63.54,63.54,63.435,63.45,421000000.0
2008-10-28 23:34:00,63.45,63.49,63.441,63.455,26000000.0
2008-10-28 23:35:00,63.455,63.505,63.445,63.505,19200000.0
2008-10-28 23:36:00,63.495,63.515,63.48,63.515,9900000.0
2008-10-28 23:37:00,63.505,63.57,63.505,63.57,10400000.0
2008-10-28 23:38:00,63.56,63.605,63.56,63.575,76000000.0
2008-10-28 23:39:00,63.58,63.62,63.55,63.57,54800000.0
2008-10-28 23:40:00,63.57,63.67,63.57,63.67,63100000.0
2008-10-28 23:41:00,63.675,63.73,63.671,63.695,24100000.0
2008-10-28 23:42:00,63.715,63.755,63.711,63.711,31000000.0
2008-10-28 23:43:00,63.711,63.711,63.691,63.711,49200000.0
2008-10-28 23:44:00,63.66,63.7,63.655,63.7,11400000.0
2008-10-28 23:45:00,63.71,63.725,63.71,63.725,6000000.0
2008-10-28 23:46:00,63.72,63.83,63.715,63.83,54100000.0
2008-10-28 23:47:00,63.83,63.885,63.805,63.845,48400000.0
2008-10-28 23:48:00,63.835,63.895,63.835,63.875,25700000.0
2008-10-28 23:49:00,63.855,64.02,63.835,63.98,164600000.0
2008-10-28 23:50:00,63.975,64.055,63.971,64.025,73100000.0
2008-10-28 23:51:00,64.02,64.19,64.02,64.155,60400000.0
2008-10-28 23:52:00,64.145,64.235,64.12,64.21,94100000.0
2008-10-28 23:53:00,64.215,64.235,64.191,64.215,53300000.0
2008-10-28 23:54:00,64.191,64.305,64.191,64.305,48600000.0
2008-10-28 23:55:00,64.31,64.43,64.31,64.38,162800000.0
2008-10-28 23:56:00,64.385,64.545,64.38,64.545,51700000.0
2008-10-28 23:57:00,64.525,64.57,64.521,64.55,52700000.0
2008-10-28 23:58:00,64.54,64.63,64.535,64.605,51300000.0
2008-10-28 23:59:00,64.605,64.75,64.605,64.73,92700000.0
2008-10-29 00:00:00,64.73,64.75,64.595,64.72,122100000.0
2008-10-29 00:01:00,64.69,64.775,64.635,64.65,138400000.0
2008-10-29 00:02:00,64.66,64.73,64.63,64.641,116700000.0
2008-10-29 00:03:00,64.641,64.641,64.441,64.445,101400000.0
2008-10-29 00:04:00,64.455,64.51,64.38,64.39,65000000.0
2008-10-29 00:05:00,64.41,64.455,64.39,64.43,30800000.0
2008-10-29 00:06:00,64.42,64.47,64.39,64.42,43500000.0
2008-10-29 00:07:00,64.44,64.49,64.42,64.465,32400000.0
2008-10-29 00:08:00,64.49,64.49,64.351,64.36,80000000.0
2008-10-29 00:09:00,64.37,64.385,64.231,64.27,129900000.0
2008-10-29 00:10:00,64.28,64.29,64.2,64.29,71400000.0
2008-10-29 00:11:00,64.28,64.45,64.28,64.45,78300000.0
2008-10-29 00:12:00,64.465,64.47,64.435,64.455,19900000.0
2008-10-29 00:13:00,64.475,64.5,64.441,64.495,50900000.0
2008-10-29 00:14:00,64.495,64.505,64.38,64.39,68600000.0
2008-10-29 00:15:00,64.38,64.38,64.31,64.345,103800000.0
2008-10-29 00:16:00,64.345,64.395,64.31,64.39,148500000.0
2008-10-29 00:17:00,64.39,64.46,64.3,64.345,173900000.0
2008-10-29 00:18:00,64.35,64.365,64.301,64.301,46900000.0
2008-10-29 00:19:00,64.301,64.301,64.27,64.27,27400000.0
2008-10-29 00:20:00,64.275,64.275,64.175,64.19,150800000.0
2008-10-29 00:21:00,64.19,64.22,64.12,64.145,37600000.0
2008-10-29 00:22:00,64.15,64.15,63.93,63.94,102300000.0
2008-10-29 00:23:00,63.94,64.03,63.94,63.98,138400000.0
2008-10-29 00:24:00,63.98,64.0,63.96,63.995,62200000.0
2008-10-29 00:25:00,63.985,64.03,63.97,63.985,63600000.0
2008-10-29 00:26:00,63.98,64.02,63.97,64.02,105600000.0
2008-10-29 00:27:00,64.02,64.045,63.99,64.03,177100000.0
2008-10-29 00:28:00,64.015,64.065,64.015,64.065,136100000.0
2008-10-29 00:29:00,64.065,64.12,64.065,64.11,20300000.0
2008-10-29 00:30:00,64.11,64.205,64.11,64.205,35100000.0
2008-10-29 00:31:00,64.21,64.33,64.21,64.3,277400000.0
2008-10-29 00:32:00,64.3,64.305,64.275,64.28,32900000.0
2008-10-29 00:33:00,64.29,64.295,64.16,64.16,55000000.0
2008-10-29 00:34:00,64.151,64.165,64.07,64.081,39600000.0
2008-10-29 00:35:00,64.07,64.07,64.04,64.05,36700000.0
2008-10-29 00:36:00,64.045,64.115,64.045,64.115,31100000.0
2008-10-29 00:37:00,64.115,64.165,64.1,64.121,100300000.0
2008-10-29 00:38:00,64.125,64.13,64.121,64.121,3600000.0
2008-10-29 00:39:00,64.14,64.23,64.14,64.16,90000000.0
2008-10-29 00:40:00,64.16,64.18,64.13,64.15,247100000.0
2008-10-29 00:41:00,64.14,64.165,64.065,64.085,70200000.0
2008-10-29 00:42:00,64.085,64.085,64.05,64.075,19600000.0
2008-10-29 00:43:00,64.09,64.095,64.07,64.08,21700000.0
2008-10-29 00:44:00,64.08,64.08,64.051,64.051,39200000.0
2008-10-29 00:45:00,64.051,64.065,64.03,64.065,67200000.0
2008-10-29 00:46:00,64.065,64.095,63.985,64.01,59400000.0
2008-10-29 00:47:00,64.01,64.05,64.01,64.03,43600000.0
2008-10-29 00:48:00,64.045,64.08,64.045,64.055,30000000.0
2008-10-29 00:49:00,64.055,64.08,64.011,64.011,32400000.0
2008-10-29 00:50:00,64.011,64.011,63.931,63.94,30000000.0
2008-10-29 00:51:00,63.931,63.94,63.85,63.85,40800000.0
2008-10-29 00:52:00,63.85,63.885,63.84,63.855,34600000.0
2008-10-29 00:53:00,63.855,63.855,63.855,63.855,2400000.0
2008-10-29 00:54:00,63.86,63.88,63.84,63.875,35400000.0
2008-10-29 00:55:00,63.875,63.9,63.875,63.89,59500000.0
2008-10-29 00:56:00,63.895,63.975,63.89,63.95,26900000.0
2008-10-29 00:57:00,63.975,64.005,63.951,63.951,49000000.0
2008-10-29 00:58:00,63.951,63.96,63.845,63.845,55300000.0
2008-10-29 00:59:00,63.845,63.85,63.69,63.69,97500000.0
2008-10-29 01:00:00,63.69,63.73,63.68,63.71,58900000.0
2008-10-29 01:01:00,63.71,63.72,63.645,63.66,129600000.0
2008-10-29 01:02:00,63.66,63.72,63.66,63.7,29400000.0
2008-10-29 01:03:00,63.7,63.72,63.66,63.665,42400000.0
2008-10-29 01:04:00,63.665,63.7,63.66,63.67,27500000.0
2008-10-29 01:05:00,63.655,63.75,63.651,63.75,130600000.0
2008-10-29 01:06:00,63.755,63.755,63.74,63.74,25400000.0
2008-10-29 01:07:00,63.76,63.78,63.71,63.73,74200000.0
2008-10-29 01:08:00,63.74,63.745,63.61,63.62,378700000.0
2008-10-29 01:09:00,63.62,63.635,63.6,63.61,54500000.0
2008-10-29 01:10:00,63.61,63.61,63.525,63.55,174800000.0
2008-10-29 01:11:00,63.555,63.655,63.555,63.655,105100000.0
2008-10-29 01:12:00,63.66,63.705,63.62,63.705,184000000.0
2008-10-29 01:13:00,63.705,63.725,63.65,63.68,88300000.0
2008-10-29 01:14:00,63.68,63.69,63.67,63.68,25500000.0
2008-10-29 01:15:00,63.685,63.785,63.685,63.77,128000000.0
2008-10-29 01:16:00,63.78,63.91,63.78,63.89,108500000.0
2008-10-29 01:17:00,63.89,63.98,63.845,63.845,258300000.0
2008-10-29 01:18:00,63.84,63.86,63.815,63.86,198700000.0
2008-10-29 01:19:00,63.86,63.885,63.83,63.885,64100000.0
2008-10-29 01:20:00,63.88,63.885,63.81,63.85,58900000.0
2008-10-29 01:21:00,63.86,63.87,63.82,63.83,39500000.0
2008-10-29 01:22:00,63.83,63.86,63.81,63.825,108700000.0
2008-10-29 01:23:00,63.825,63.83,63.725,63.74,111200000.0
2008-10-29 01:24:00,63.74,63.77,63.73,63.75,38800000.0
2008-10-29 01:25:00,63.73,63.73,63.63,63.68,187300000.0
2008-10-29 01:26:00,63.67,63.705,63.65,63.65,72100000.0
2008-10-29 01:27:00,63.665,63.7,63.63,63.7,82200000.0
2008-10-29 01:28:00,63.705,63.705,63.65,63.665,38300000.0
2008-10-29 01:29:00,63.665,63.67,63.65,63.66,34900000.0
2008-10-29 01:30:00,63.66,63.67,63.63,63.64,71700000.0
2008-10-29 01:31:00,63.63,63.63,63.611,63.62,70100000.0
2008-10-29 01:32:00,63.63,63.7,63.63,63.65,72700000.0
2008-10-29 01:33:00,63.655,63.675,63.631,63.675,69900000.0
2008-10-29 01:34:00,63.66,63.665,63.64,63.64,38400000.0
2008-10-29 01:35:00,63.64,63.66,63.64,63.64,18700000.0
2008-10-29 01:36:00,63.67,63.7,63.64,63.66,58800000.0
2008-10-29 01:37:00,63.655,63.71,63.651,63.66,62900000.0
2008-10-29 01:38:00,63.67,63.68,63.65,63.67,96100000.0
2008-10-29 01:39:00,63.67,63.72,63.67,63.7,71300000.0
2008-10-29 01:40:00,63.71,63.78,63.71,63.78,67300000.0
2008-10-29 01:41:00,63.78,63.85,63.77,63.791,61800000.0
2008-10-29 01:42:00,63.8,63.855,63.8,63.855,74500000.0
2008-10-29 01:43:00,63.855,63.855,63.815,63.82,36500000.0
2008-10-29 01:44:00,63.82,63.82,63.81,63.82,20900000.0
2008-10-29 01:45:00,63.825,63.84,63.825,63.83,30700000.0
2008-10-29 01:46:00,63.83,63.88,63.83,63.88,42400000.0
2008-10-29 01:47:00,63.87,63.99,63.865,63.99,104900000.0
2008-10-29 01:48:00,63.98,64.08,63.98,64.07,107400000.0
2008-10-29 01:49:00,64.13,64.27,64.13,64.21,144600000.0
2008-10-29 01:50:00,64.21,64.225,64.14,64.17,154900000.0
2008-10-29 01:51:00,64.17,64.2,64.031,64.031,138000000.0
2008-10-29 01:52:00,64.031,64.031,63.905,63.91,126100000.0
2008-10-29 01:53:00,63.93,64.06,63.92,64.055,140200000.0
2008-10-29 01:54:00,64.055,64.055,63.955,63.975,70600000.0
2008-10-29 01:55:00,63.951,63.99,63.951,63.96,92400000.0
2008-10-29 01:56:00,63.96,63.96,63.905,63.925,88000000.0
2008-10-29 01:57:00,63.93,63.955,63.88,63.91,176100000.0
2008-10-29 01:58:00,63.91,63.93,63.86,63.865,66700000.0
2008-10-29 01:59:00,63.865,63.871,63.805,63.83,214000000.0
2008-10-29 02:00:00,63.855,63.865,63.79,63.855,306200000.0
2008-10-29 02:01:00,63.865,63.885,63.85,63.875,46800000.0
2008-10-29 02:02:00,63.865,63.875,63.775,63.785,52400000.0
2008-10-29 02:03:00,63.795,63.81,63.775,63.79,67200000.0
2008-10-29 02:04:00,63.785,63.785,63.7,63.705,97500000.0
2008-10-29 02:05:00,63.71,63.715,63.655,63.7,106700000.0
2008-10-29 02:06:00,63.7,63.735,63.7,63.715,86800000.0
2008-10-29 02:07:00,63.72,63.73,63.635,63.64,107400000.0
2008-10-29 02:08:00,63.64,63.65,63.59,63.61,101200000.0
2008-10-29 02:09:00,63.61,63.61,63.465,63.47,147400000.0
2008-10-29 02:10:00,63.47,63.48,63.4,63.435,192100000.0
2008-10-29 02:11:00,63.425,63.555,63.415,63.545,157500000.0
2008-10-29 02:12:00,63.55,63.56,63.46,63.505,150800000.0
2008-10-29 02:13:00,63.505,63.505,63.4,63.415,110900000.0
2008-10-29 02:14:00,63.42,63.42,63.28,63.29,121600000.0
2008-10-29 02:15:00,63.28,63.29,63.18,63.19,276000000.0
2008-10-29 02:16:00,63.18,63.18,62.99,63.005,352899994.0
2008-10-29 02:17:00,63.005,63.025,62.695,62.72,543200000.0
2008-10-29 02:18:00,62.73,62.745,62.555,62.64,154600000.0
2008-10-29 02:19:00,62.645,62.98,62.645,62.96,153700000.0
2008-10-29 02:20:00,62.96,63.37,62.95,63.37,189700000.0
2008-10-29 02:21:00,63.37,63.41,63.25,63.295,271300000.0
2008-10-29 02:22:00,63.295,63.31,63.13,63.14,158100000.0
2008-10-29 02:23:00,63.13,63.13,62.89,62.9,125800000.0
2008-10-29 02:24:00,62.9,62.995,62.87,62.99,128900000.0
2008-10-29 02:25:00,62.99,63.085,62.985,63.01,173100000.0
2008-10-29 02:26:00,63.001,63.001,62.831,62.831,96200000.0
2008-10-29 02:27:00,62.831,62.96,62.71,62.895,180200000.0
2008-10-29 02:28:00,62.91,62.97,62.9,62.96,86900000.0
2008-10-29 02:29:00,62.96,63.015,62.96,62.975,81100000.0
2008-10-29 02:30:00,62.985,63.025,62.97,63.02,104400000.0
2008-10-29 02:31:00,63.02,63.15,63.0,63.125,112100000.0
2008-10-29 02:32:00,63.12,63.18,63.095,63.14,69300000.0
2008-10-29 02:33:00,63.15,63.15,63.04,63.065,233000000.0
2008-10-29 02:34:00,63.03,63.07,62.931,62.94,127600000.0
2008-10-29 02:35:00,62.94,62.94,62.86,62.92,82800000.0
2008-10-29 02:36:00,62.92,63.03,62.92,62.99,139800000.0
2008-10-29 02:37:00,62.995,63.02,62.885,62.91,119500000.0
2008-10-29 02:38:00,62.91,62.985,62.895,62.985,57800000.0
2008-10-29 02:39:00,62.985,63.05,62.98,63.005,103100000.0
2008-10-29 02:40:00,63.03,63.07,62.99,63.03,126100000.0
2008-10-29 02:41:00,63.03,63.085,63.02,63.07,63200000.0
2008-10-29 02:42:00,63.065,63.23,63.065,63.23,160600000.0
2008-10-29 02:43:00,63.225,63.31,63.21,63.28,179700000.0
2008-10-29 02:44:00,63.285,63.37,63.255,63.37,88300000.0
2008-10-29 02:45:00,63.345,63.39,63.275,63.29,152600000.0
2008-10-29 02:46:00,63.285,63.285,63.131,63.131,119600000.0
2008-10-29 02:47:00,63.131,63.23,63.091,63.13,120500000.0
2008-10-29 02:48:00,63.135,63.16,63.09,63.13,137000000.0
2008-10-29 02:49:00,63.13,63.145,63.09,63.095,55900000.0
2008-10-29 02:50:00,63.095,63.14,63.025,63.13,77300000.0
2008-10-29 02:51:00,63.135,63.275,63.13,63.255,84500000.0
2008-10-29 02:52:00,63.255,63.32,63.25,63.3,86000000.0
2008-10-29 02:53:00,63.29,63.315,63.08,63.08,180700000.0
2008-10-29 02:54:00,63.1,63.175,63.07,63.07,215200000.0
2008-10-29 02:55:00,63.12,63.235,63.1,63.13,137300000.0
2008-10-29 02:56:00,63.13,63.13,62.945,63.03,142900000.0
2008-10-29 02:57:00,63.03,63.05,62.841,62.841,76900000.0
2008-10-29 02:58:00,62.841,62.841,62.731,62.81,194400000.0
2008-10-29 02:59:00,62.81,62.905,62.805,62.895,250400000.0
2008-10-29 03:00:00,62.895,62.895,62.79,62.85,125600000.0
2008-10-29 03:01:00,62.855,62.97,62.85,62.95,153500000.0
2008-10-29 03:02:00,62.95,62.98,62.92,62.94,110900000.0
2008-10-29 03:03:00,62.94,62.95,62.71,62.79,242500000.0
2008-10-29 03:04:00,62.79,62.795,62.62,62.635,124700000.0
2008-10-29 03:05:00,62.64,62.65,62.535,62.545,125900000.0
2008-10-29 03:06:00,62.53,62.53,62.285,62.32,138700000.0
2008-10-29 03:07:00,62.32,62.385,62.16,62.16,155300000.0
2008-10-29 03:08:00,62.16,62.26,62.085,62.26,186600000.0
2008-10-29 03:09:00,62.255,62.431,62.25,62.431,279000000.0
2008-10-29 03:10:00,62.431,62.441,62.301,62.301,121800000.0
2008-10-29 03:11:00,62.301,62.315,62.245,62.31,108300000.0
2008-10-29 03:12:00,62.32,62.47,62.305,62.47,163800000.0
2008-10-29 03:13:00,62.47,62.52,62.44,62.44,89100000.0
2008-10-29 03:14:00,62.425,62.49,62.411,62.46,95300000.0
2008-10-29 03:15:00,62.46,62.46,62.33,62.35,80700000.0
2008-10-29 03:16:00,62.34,62.4,62.34,62.39,103000000.0
2008-10-29 03:17:00,62.39,62.515,62.35,62.48,94700000.0
2008-10-29 03:18:00,62.48,62.52,62.43,62.44,101700000.0
2008-10-29 03:19:00,62.44,62.47,62.415,62.415,92600000.0
2008-10-29 03:20:00,62.4,62.49,62.4,62.49,61900000.0
2008-10-29 03:21:00,62.495,62.495,62.45,62.45,79600000.0
2008-10-29 03:22:00,62.475,62.491,62.45,62.465,70400000.0
2008-10-29 03:23:00,62.465,62.475,62.445,62.445,92900000.0
2008-10-29 03:24:00,62.43,62.43,62.25,62.295,135600000.0
2008-10-29 03:25:00,62.3,62.3,62.131,62.131,146000000.0
2008-10-29 03:26:00,62.135,62.15,61.965,61.965,138300000.0
2008-10-29 03:27:00,61.97,62.195,61.96,62.195,185600000.0
2008-10-29 03:28:00,62.185,62.195,62.1,62.125,154400000.0
2008-10-29 03:29:00,62.125,62.155,62.095,62.155,97900000.0
2008-10-29 03:30:00,62.17,62.255,62.16,62.25,67100000.0
2008-10-29 03:31:00,62.25,62.305,62.245,62.265,143600000.0
2008-10-29 03:32:00,62.275,62.33,62.255,62.33,105700000.0
2008-10-29 03:33:00,62.33,62.41,62.315,62.4,108500000.0
2008-10-29 03:34:00,62.42,62.435,62.271,62.3,117000000.0
2008-10-29 03:35:00,62.305,62.345,62.29,62.315,98800000.0
2008-10-29 03:36:00,62.31,62.33,62.255,62.295,78800000.0
2008-10-29 03:37:00,62.295,62.37,62.28,62.37,90700000.0
2008-10-29 03:38:00,62.36,62.385,62.351,62.351,93600000.0
2008-10-29 03:39:00,62.355,62.365,62.285,62.29,59800000.0
2008-10-29 03:40:00,62.29,62.325,62.28,62.29,85500000.0
2008-10-29 03:41:00,62.29,62.29,62.09,62.16,103400000.0
2008-10-29 03:42:00,62.155,62.16,62.121,62.121,33400000.0
2008-10-29 03:43:00,62.121,62.121,61.935,61.935,145000000.0
2008-10-29 03:44:00,61.935,61.99,61.895,61.975,108900000.0
2008-10-29 03:45:00,61.98,62.04,61.935,61.965,78500000.0
2008-10-29 03:46:00,61.99,62.1,61.955,62.06,84700000.0
2008-10-29 03:47:00,62.06,62.08,62.055,62.065,87100000.0
2008-10-29 03:48:00,62.06,62.095,62.06,62.085,34100000.0
2008-10-29 03:49:00,62.085,62.09,62.031,62.04,88800000.0
2008-10-29 03:50:00,62.031,62.19,62.031,62.18,95500000.0
2008-10-29 03:51:00,62.185,62.305,62.17,62.275,87000000.0
2008-10-29 03:52:00,62.275,62.29,62.261,62.27,111800000.0
2008-10-29 03:53:00,62.27,62.275,62.2,62.21,79900000.0
2008-10-29 03:54:00,62.21,62.23,62.185,62.195,78200000.0
2008-10-29 03:55:00,62.16,62.17,62.1,62.135,81800000.0
2008-10-29 03:56:00,62.135,62.155,62.105,62.125,100200000.0
2008-10-29 03:57:00,62.125,62.125,62.081,62.095,71600000.0
2008-10-29 03:58:00,62.105,62.22,62.1,62.19,100100000.0
2008-10-29 03:59:00,62.19,62.215,62.175,62.19,91300000.0
2008-10-29 04:00:00,62.19,62.2,62.155,62.175,104100000.0
2008-10-29 04:01:00,62.155,62.19,62.145,62.17,63900000.0
2008-10-29 04:02:00,62.175,62.22,62.15,62.21,81600000.0
2008-10-29 04:03:00,62.21,62.21,62.185,62.2,33200000.0
2008-10-29 04:04:00,62.2,62.25,62.181,62.21,121000000.0
2008-10-29 04:05:00,62.22,62.32,62.22,62.261,117000000.0
2008-10-29 04:06:00,62.261,62.29,62.261,62.285,139500000.0
2008-10-29 04:07:00,62.265,62.35,62.265,62.34,119800000.0
2008-10-29 04:08:00,62.34,62.37,62.32,62.325,95600000.0
2008-10-29 04:09:00,62.325,62.39,62.31,62.345,119700000.0
2008-10-29 04:10:00,62.345,62.345,62.3,62.335,66800000.0
2008-10-29 04:11:00,62.325,62.35,62.301,62.32,78100000.0
2008-10-29 04:12:00,62.32,62.335,62.301,62.31,143100000.0
2008-10-29 04:13:00,62.31,62.34,62.305,62.34,125200000.0
2008-10-29 04:14:00,62.34,62.405,62.32,62.4,130200000.0
2008-10-29 04:15:00,62.405,62.45,62.385,62.42,196000000.0
2008-10-29 04:16:00,62.42,62.47,62.42,62.47,63300000.0
2008-10-29 04:17:00,62.47,62.505,62.47,62.47,86500000.0
2008-10-29 04:18:00,62.48,62.505,62.46,62.505,123800000.0
2008-10-29 04:19:00,62.505,62.52,62.46,62.52,155400000.0
2008-10-29 04:20:00,62.525,62.545,62.5,62.52,116200000.0
2008-10-29 04:21:00,62.525,62.565,62.52,62.565,156100000.0
2008-10-29 04:22:00,62.57,62.675,62.57,62.625,204200000.0
2008-10-29 04:23:00,62.625,62.67,62.621,62.665,169700000.0
2008-10-29 04:24:00,62.67,62.68,62.615,62.62,113800000.0
2008-10-29 04:25:00,62.62,62.63,62.505,62.54,166200000.0
2008-10-29 04:26:00,62.55,62.55,62.491,62.54,153800000.0
2008-10-29 04:27:00,62.54,62.56,62.51,62.52,145100000.0
2008-10-29 04:28:00,62.525,62.545,62.515,62.535,101200000.0
2008-10-29 04:29:00,62.545,62.565,62.52,62.53,132000000.0
2008-10-29 04:30:00,62.53,62.535,62.481,62.481,192100000.0
2008-10-29 04:31:00,62.481,62.5,62.481,62.485,83200000.0
2008-10-29 04:32:00,62.485,62.49,62.375,62.375,90000000.0
2008-10-29 04:33:00,62.39,62.395,62.311,62.325,174400000.0
2008-10-29 04:34:00,62.335,62.35,62.32,62.33,55500000.0
2008-10-29 04:35:00,62.325,62.38,62.325,62.37,107300000.0
2008-10-29 04:36:00,62.38,62.38,62.29,62.335,127500000.0
2008-10-29 04:37:00,62.335,62.35,62.31,62.34,40900000.0
2008-10-29 04:38:00,62.37,62.47,62.36,62.455,107700000.0
2008-10-29 04:39:00,62.45,62.55,62.45,62.55,161900000.0
2008-10-29 04:40:00,62.555,62.585,62.545,62.57,130700000.0
2008-10-29 04:41:00,62.575,62.605,62.541,62.555,159200000.0
2008-10-29 04:42:00,62.55,62.56,62.525,62.545,184500000.0
2008-10-29 04:43:00,62.545,62.58,62.52,62.565,146500000.0
2008-10-29 04:44:00,62.565,62.6,62.56,62.585,107500000.0
2008-10-29 04:45:00,62.595,62.63,62.595,62.63,41100000.0
2008-10-29 04:46:00,62.62,62.635,62.591,62.591,92300000.0
2008-10-29 04:47:00,62.6,62.65,62.591,62.65,130100000.0
2008-10-29 04:48:00,62.645,62.685,62.635,62.655,120300000.0
2008-10-29 04:49:00,62.68,62.705,62.65,62.695,97900000.0
2008-10-29 04:50:00,62.695,62.71,62.68,62.685,127100000.0
2008-10-29 04:51:00,62.685,62.715,62.63,62.65,145900000.0
2008-10-29 04:52:00,62.65,62.665,62.585,62.625,104000000.0
2008-10-29 04:53:00,62.63,62.645,62.625,62.635,42100000.0
2008-10-29 04:54:00,62.625,62.68,62.605,62.68,105500000.0
2008-10-29 04:55:00,62.675,62.675,62.65,62.67,58200000.0
2008-10-29 04:56:00,62.675,62.69,62.545,62.55,150700000.0
2008-10-29 04:57:00,62.55,62.555,62.295,62.305,228900000.0
2008-10-29 04:58:00,62.31,62.385,62.29,62.35,296300000.0
2008-10-29 04:59:00,62.345,62.465,62.345,62.425,117500000.0
2008-10-29 05:00:00,62.425,62.465,62.41,62.46,132600000.0
2008-10-29 05:01:00,62.46,62.46,62.401,62.42,97500000.0
2008-10-29 05:02:00,62.401,62.42,62.401,62.401,85800000.0
2008-10-29 05:03:00,62.401,62.401,62.33,62.355,84700000.0
2008-10-29 05:04:00,62.355,62.355,62.245,62.245,150700000.0
2008-10-29 05:05:00,62.245,62.245,62.16,62.18,219900000.0
2008-10-29 05:06:00,62.18,62.195,62.105,62.105,126300000.0
2008-10-29 05:07:00,62.105,62.105,61.935,62.0,250800000.0
2008-10-29 05:08:00,61.99,62.005,61.901,61.92,276000000.0
2008-10-29 05:09:00,61.92,61.97,61.92,61.955,187800000.0
2008-10-29 05:10:00,61.955,62.09,61.955,62.09,132900000.0
2008-10-29 05:11:00,62.095,62.14,62.07,62.1,123200000.0
2008-10-29 05:12:00,62.105,62.2,62.105,62.151,172000000.0
2008-10-29 05:13:00,62.151,62.17,62.04,62.05,181900000.0
2008-10-29 05:14:00,62.055,62.1,62.045,62.05,245400000.0
2008-10-29 05:15:00,62.055,62.135,61.991,62.115,240500000.0
2008-10-29 05:16:00,62.115,62.165,62.115,62.165,154700000.0
2008-10-29 05:17:00,62.165,62.185,62.14,62.14,152000000.0
2008-10-29 05:18:00,62.135,62.14,62.105,62.11,113700000.0
2008-10-29 05:19:00,62.11,62.14,62.04,62.14,148200000.0
2008-10-29 05:20:00,62.14,62.16,62.075,62.16,128400000.0
2008-10-29 05:21:00,62.17,62.205,62.145,62.18,118400000.0
2008-10-29 05:22:00,62.18,62.31,62.18,62.295,179800000.0
2008-10-29 05:23:00,62.29,62.32,62.255,62.26,131400000.0
2008-10-29 05:24:00,62.26,62.29,62.255,62.265,114900000.0
2008-10-29 05:25:00,62.255,62.28,62.205,62.22,86000000.0
2008-10-29 05:26:00,62.23,62.255,62.22,62.255,57200000.0
2008-10-29 05:27:00,62.255,62.255,62.211,62.215,109600000.0
2008-10-29 05:28:00,62.211,62.225,62.211,62.211,58100000.0
2008-10-29 05:29:00,62.211,62.275,62.18,62.275,65400000.0
2008-10-29 05:30:00,62.27,62.31,62.27,62.3,27700000.0
2008-10-29 05:31:00,62.3,62.31,62.261,62.27,60400000.0
2008-10-29 05:32:00,62.28,62.28,62.181,62.181,124500000.0
2008-10-29 05:33:00,62.181,62.27,62.16,62.25,115300000.0
2008-10-29 05:34:00,62.25,62.25,62.225,62.23,105500000.0
2008-10-29 05:35:00,62.23,62.27,62.081,62.081,127300000.0
2008-10-29 05:36:00,62.081,62.225,62.081,62.115,176100000.0
2008-10-29 05:37:00,62.105,62.215,62.105,62.195,192600000.0
2008-10-29 05:38:00,62.195,62.245,62.195,62.24,119000000.0
2008-10-29 05:39:00,62.235,62.295,62.23,62.27,143200000.0
2008-10-29 05:40:00,62.265,62.275,62.245,62.265,135100000.0
2008-10-29 05:41:00,62.27,62.31,62.24,62.255,127800000.0
2008-10-29 05:42:00,62.265,62.28,62.23,62.23,98200000.0
2008-10-29 05:43:00,62.23,62.23,62.14,62.205,88400000.0
2008-10-29 05:44:00,62.205,62.205,62.14,62.175,128700000.0
2008-10-29 05:45:00,62.145,62.145,62.065,62.065,96000000.0
2008-10-29 05:46:00,62.06,62.185,62.055,62.165,179000000.0
2008-10-29 05:47:00,62.17,62.185,62.14,62.175,96800000.0
2008-10-29 05:48:00,62.185,62.19,62.145,62.185,197200000.0
2008-10-29 05:49:00,62.19,62.195,62.125,62.125,98800000.0
2008-10-29 05:50:00,62.12,62.19,62.12,62.18,121000000.0
2008-10-29 05:51:00,62.175,62.22,62.12,62.125,182600000.0
2008-10-29 05:52:00,62.125,62.13,62.05,62.055,159200000.0
2008-10-29 05:53:00,62.055,62.07,62.01,62.065,148100000.0
2008-10-29 05:54:00,62.08,62.08,62.04,62.06,125700000.0
2008-10-29 05:55:00,62.06,62.06,62.021,62.025,129900000.0
2008-10-29 05:56:00,62.021,62.021,61.755,61.805,304000000.0
2008-10-29 05:57:00,61.795,61.81,61.745,61.75,200000000.0
2008-10-29 05:58:00,61.75,61.755,61.635,61.635,81900000.0
2008-10-29 05:59:00,61.635,61.66,61.62,61.645,154300000.0
2008-10-29 06:00:00,61.65,61.765,61.63,61.715,249000000.0
2008-10-29 06:01:00,61.74,61.77,61.715,61.76,311100000.0
2008-10-29 06:02:00,61.76,61.76,61.72,61.725,120100000.0
2008-10-29 06:03:00,61.735,61.76,61.73,61.76,88500000.0
2008-10-29 06:04:00,61.76,61.765,61.72,61.72,98800000.0
2008-10-29 06:05:00,61.72,61.76,61.615,61.615,434700000.0
2008-10-29 06:06:00,61.615,61.67,61.615,61.635,149100000.0
2008-10-29 06:07:00,61.635,61.635,61.52,61.555,187300000.0
2008-10-29 06:08:00,61.56,61.57,61.49,61.555,211300000.0
2008-10-29 06:09:00,61.555,61.615,61.515,61.615,124500000.0
2008-10-29 06:10:00,61.615,61.64,61.59,61.61,170400000.0
2008-10-29 06:11:00,61.61,61.61,61.56,61.56,82800000.0
2008-10-29 06:12:00,61.54,61.57,61.53,61.57,152000000.0
2008-10-29 06:13:00,61.57,61.57,61.51,61.52,130100000.0
2008-10-29 06:14:00,61.53,61.535,61.38,61.381,204300000.0
2008-10-29 06:15:00,61.39,61.43,61.335,61.335,134300000.0
2008-10-29 06:16:00,61.335,61.42,61.335,61.371,135800000.0
2008-10-29 06:17:00,61.371,61.385,61.281,61.281,196800000.0
2008-10-29 06:18:00,61.281,61.335,61.28,61.3,115800000.0
2008-10-29 06:19:00,61.305,61.37,61.245,61.26,170200000.0
2008-10-29 06:20:00,61.245,61.39,61.211,61.385,240500000.0
2008-10-29 06:21:00,61.385,61.42,61.37,61.385,232100000.0
2008-10-29 06:22:00,61.385,61.39,61.32,61.32,107300000.0
2008-10-29 06:23:00,61.32,61.33,61.225,61.23,244600000.0
2008-10-29 06:24:00,61.24,61.33,61.24,61.3,209000000.0
2008-10-29 06:25:00,61.3,61.36,61.28,61.355,295200000.0
2008-10-29 06:26:00,61.35,61.425,61.315,61.39,272100000.0
2008-10-29 06:27:00,61.39,61.425,61.37,61.39,315900000.0
2008-10-29 06:28:00,61.39,61.475,61.38,61.42,263100000.0
2008-10-29 06:29:00,61.42,61.46,61.41,61.44,107600000.0
2008-10-29 06:30:00,61.44,61.465,61.325,61.325,362000000.0
2008-10-29 06:31:00,61.33,61.4,61.325,61.4,128900000.0
2008-10-29 06:32:00,61.385,61.41,61.37,61.39,115700000.0
2008-10-29 06:33:00,61.385,61.45,61.385,61.425,168600000.0
2008-10-29 06:34:00,61.42,61.425,61.345,61.375,123600000.0
2008-10-29 06:35:00,61.37,61.385,61.27,61.32,142300000.0
2008-10-29 06:36:00,61.32,61.32,61.17,61.2,139400000.0
2008-10-29 06:37:00,61.195,61.21,61.15,61.19,141800000.0
2008-10-29 06:38:00,61.185,61.29,61.185,61.29,93700000.0
2008-10-29 06:39:00,61.29,61.325,61.29,61.3,129800000.0
2008-10-29 06:40:00,61.3,61.3,61.235,61.26,91200000.0
2008-10-29 06:41:00,61.26,61.28,61.25,61.27,156300000.0
2008-10-29 06:42:00,61.275,61.325,61.27,61.315,135300000.0
2008-10-29 06:43:00,61.315,61.345,61.3,61.345,147600000.0
2008-10-29 06:44:00,61.35,61.37,61.335,61.35,91100000.0
2008-10-29 06:45:00,61.355,61.375,61.35,61.365,66500000.0
2008-10-29 06:46:00,61.365,61.415,61.355,61.415,110300000.0
2008-10-29 06:47:00,61.425,61.56,61.425,61.52,192800000.0
2008-10-29 06:48:00,61.53,61.53,61.47,61.505,98500000.0
2008-10-29 06:49:00,61.5,61.585,61.485,61.501,153600000.0
2008-10-29 06:50:00,61.501,61.505,61.475,61.48,82700000.0
2008-10-29 06:51:00,61.485,61.51,61.485,61.51,40600000.0
2008-10-29 06:52:00,61.5,61.53,61.495,61.53,91500000.0
2008-10-29 06:53:00,61.53,61.6,61.53,61.58,75100000.0
2008-10-29 06:54:00,61.58,61.6,61.5,61.6,138800000.0
2008-10-29 06:55:00,61.61,61.74,61.61,61.71,166400000.0
2008-10-29 06:56:00,61.71,61.71,61.58,61.62,194900000.0
2008-10-29 06:57:00,61.62,61.68,61.6,61.635,149500000.0
2008-10-29 06:58:00,61.635,61.67,61.625,61.66,125700000.0
2008-10-29 06:59:00,61.66,61.69,61.63,61.67,141500000.0
2008-10-29 07:00:00,61.67,61.68,61.62,61.62,109500000.0
2008-10-29 07:01:00,61.62,61.62,61.59,61.6,74400000.0
2008-10-29 07:02:00,61.595,61.635,61.57,61.605,150300000.0
2008-10-29 07:03:00,61.6,61.63,61.555,61.555,97900000.0
2008-10-29 07:04:00,61.56,61.58,61.53,61.53,137000000.0
2008-10-29 07:05:00,61.525,61.545,61.51,61.535,57500000.0
2008-10-29 07:06:00,61.53,61.565,61.53,61.54,57000000.0
2008-10-29 07:07:00,61.54,61.615,61.54,61.585,119200000.0
2008-10-29 07:08:00,61.585,61.585,61.54,61.54,107500000.0
2008-10-29 07:09:00,61.535,61.545,61.455,61.46,113100000.0
2008-10-29 07:10:00,61.47,61.555,61.45,61.535,149800000.0
2008-10-29 07:11:00,61.535,61.56,61.52,61.56,50400000.0
2008-10-29 07:12:00,61.55,61.56,61.451,61.451,118100000.0
2008-10-29 07:13:00,61.451,61.47,61.41,61.435,111100000.0
2008-10-29 07:14:00,61.435,61.435,61.261,61.315,217100000.0
2008-10-29 07:15:00,61.315,61.33,61.23,61.235,203500000.0
2008-10-29 07:16:00,61.235,61.235,61.14,61.15,186300000.0
2008-10-29 07:17:00,61.15,61.17,61.111,61.15,154500000.0
2008-10-29 07:18:00,61.15,61.155,60.905,60.925,144500000.0
2008-10-29 07:19:00,60.92,61.01,60.905,60.995,249900000.0
2008-10-29 07:20:00,60.995,61.015,60.975,61.0,167400000.0
2008-10-29 07:21:00,61.005,61.005,60.93,60.95,164700000.0
2008-10-29 07:22:00,60.94,61.095,60.94,61.07,180200000.0
2008-10-29 07:23:00,61.06,61.15,61.035,61.105,172700000.0
2008-10-29 07:24:00,61.105,61.2,61.035,61.18,194700000.0
2008-10-29 07:25:00,61.19,61.245,61.18,61.245,91800000.0
2008-10-29 07:26:00,61.25,61.355,61.25,61.33,136900000.0
2008-10-29 07:27:00,61.34,61.365,61.185,61.205,249600000.0
2008-10-29 07:28:00,61.205,61.24,61.051,61.15,197300000.0
2008-10-29 07:29:00,61.155,61.17,61.085,61.165,201300000.0
2008-10-29 07:30:00,61.15,61.175,61.13,61.17,120900000.0
2008-10-29 07:31:00,61.16,61.27,61.16,61.225,167000000.0
2008-10-29 07:32:00,61.23,61.25,61.23,61.25,76500000.0
2008-10-29 07:33:00,61.255,61.38,61.255,61.32,203000000.0
2008-10-29 07:34:00,61.32,61.34,61.311,61.34,143400000.0
2008-10-29 07:35:00,61.34,61.415,61.34,61.405,82400000.0
2008-10-29 07:36:00,61.405,61.41,61.375,61.38,103600000.0
2008-10-29 07:37:00,61.395,61.425,61.375,61.425,60300000.0
2008-10-29 07:38:00,61.425,61.44,61.4,61.4,65600000.0
2008-10-29 07:39:00,61.4,61.425,61.4,61.41,113300000.0
2008-10-29 07:40:00,61.415,61.595,61.41,61.58,276400000.0
2008-10-29 07:41:00,61.585,61.665,61.54,61.665,251300000.0
2008-10-29 07:42:00,61.69,61.72,61.595,61.6,178100000.0
2008-10-29 07:43:00,61.6,61.78,61.595,61.755,207400000.0
2008-10-29 07:44:00,61.765,61.81,61.74,61.785,177900000.0
2008-10-29 07:45:00,61.78,61.835,61.77,61.77,211100000.0
2008-10-29 07:46:00,61.765,62.025,61.75,62.025,240100000.0
2008-10-29 07:47:00,62.03,62.255,61.985,62.2,214000000.0
2008-10-29 07:48:00,62.185,62.345,62.105,62.105,212600000.0
2008-10-29 07:49:00,62.105,62.115,61.84,61.93,203600000.0
2008-10-29 07:50:00,61.95,62.02,61.891,61.891,217600000.0
2008-10-29 07:51:00,61.891,62.07,61.77,62.07,224200000.0
2008-10-29 07:52:00,62.085,62.13,61.971,62.1,191800000.0
2008-10-29 07:53:00,62.1,62.155,62.05,62.085,154600000.0
2008-10-29 07:54:00,62.085,62.085,61.991,62.04,201200000.0
2008-10-29 07:55:00,62.045,62.05,61.93,61.93,164900000.0
2008-10-29 07:56:00,61.93,62.025,61.905,61.991,183900000.0
2008-10-29 07:57:00,61.995,62.02,61.97,62.0,153900000.0
2008-10-29 07:58:00,62.0,62.045,61.995,61.995,95600000.0
2008-10-29 07:59:00,61.985,62.1,61.981,62.06,331300000.0
2008-10-29 08:00:00,62.06,62.09,62.021,62.021,676200000.0
2008-10-29 08:01:00,62.021,62.065,61.851,61.851,193000000.0
2008-10-29 08:02:00,61.855,61.86,61.741,61.741,203800000.0
2008-10-29 08:03:00,61.741,61.875,61.741,61.825,271300000.0
2008-10-29 08:04:00,61.85,61.985,61.85,61.97,414200002.0
2008-10-29 08:05:00,61.97,61.995,61.86,61.995,332300000.0
2008-10-29 08:06:00,61.985,62.07,61.94,62.06,249500000.0
2008-10-29 08:07:00,62.06,62.145,62.05,62.125,110700000.0
2008-10-29 08:08:00,62.13,62.22,62.125,62.18,126900000.0
2008-10-29 08:09:00,62.18,62.2,62.171,62.18,69800000.0
2008-10-29 08:10:00,62.18,62.185,62.16,62.185,81600000.0
2008-10-29 08:11:00,62.185,62.185,62.075,62.12,241000000.0
2008-10-29 08:12:00,62.125,62.135,62.0,62.01,289400000.0
2008-10-29 08:13:00,62.01,62.01,61.855,61.875,352800000.0
2008-10-29 08:14:00,61.88,61.915,61.86,61.915,160400000.0
2008-10-29 08:15:00,61.915,62.025,61.915,62.02,127000000.0
2008-10-29 08:16:00,62.02,62.05,61.97,62.035,135500000.0
2008-10-29 08:17:00,62.03,62.155,62.005,62.155,206400000.0
2008-10-29 08:18:00,62.15,62.195,62.09,62.095,100300000.0
2008-10-29 08:19:00,62.085,62.095,61.975,61.975,66500000.0
2008-10-29 08:20:00,61.97,61.99,61.931,61.955,85000000.0
2008-10-29 08:21:00,61.955,62.0,61.931,61.96,120300000.0
2008-10-29 08:22:00,61.97,62.005,61.96,62.0,94900000.0
2008-10-29 08:23:00,61.99,62.04,61.99,61.991,66300000.0
2008-10-29 08:24:00,61.991,62.025,61.991,62.025,59700000.0
2008-10-29 08:25:00,62.035,62.13,62.025,62.105,149100000.0
2008-10-29 08:26:00,62.105,62.11,62.05,62.08,221200000.0
2008-10-29 08:27:00,62.08,62.095,62.01,62.055,53900000.0
2008-10-29 08:28:00,62.05,62.12,62.025,62.105,69800000.0
2008-10-29 08:29:00,62.09,62.155,62.09,62.155,105700000.0
2008-10-29 08:30:00,62.165,62.2,62.15,62.17,79300000.0
2008-10-29 08:31:00,62.155,62.195,62.155,62.175,74600000.0
2008-10-29 08:32:00,62.175,62.2,62.08,62.105,86600000.0
2008-10-29 08:33:00,62.105,62.17,62.105,62.15,138900000.0
2008-10-29 08:34:00,62.155,62.3,62.135,62.3,256300000.0
2008-10-29 08:35:00,62.3,62.3,62.215,62.22,87800000.0
2008-10-29 08:36:00,62.23,62.24,62.175,62.195,115500000.0
2008-10-29 08:37:00,62.185,62.24,62.171,62.22,96300000.0
2008-10-29 08:38:00,62.21,62.245,62.195,62.23,130200000.0
2008-10-29 08:39:00,62.23,62.265,62.22,62.265,83400000.0
2008-10-29 08:40:00,62.265,62.37,62.24,62.345,150000000.0
2008-10-29 08:41:00,62.345,62.445,62.325,62.435,115300000.0
2008-10-29 08:42:00,62.44,62.695,62.43,62.685,145400000.0
2008-10-29 08:43:00,62.67,62.74,62.665,62.74,136000000.0
2008-10-29 08:44:00,62.745,62.83,62.721,62.805,162200000.0
2008-10-29 08:45:00,62.805,62.81,62.755,62.77,132000000.0
2008-10-29 08:46:00,62.77,62.78,62.68,62.75,122400000.0
2008-10-29 08:47:00,62.75,62.78,62.715,62.78,82400000.0
2008-10-29 08:48:00,62.77,62.8,62.75,62.79,157800000.0
2008-10-29 08:49:00,62.79,62.8,62.74,62.765,122700000.0
2008-10-29 08:50:00,62.765,62.865,62.76,62.835,234700000.0
2008-10-29 08:51:00,62.82,62.875,62.791,62.791,164400000.0
2008-10-29 08:52:00,62.791,62.83,62.725,62.8,78500000.0
2008-10-29 08:53:00,62.805,62.805,62.66,62.66,147400000.0
2008-10-29 08:54:00,62.66,62.735,62.66,62.705,140500000.0
2008-10-29 08:55:00,62.705,62.725,62.68,62.69,133400000.0
2008-10-29 08:56:00,62.69,62.75,62.68,62.71,126400000.0
2008-10-29 08:57:00,62.7,62.73,62.66,62.7,79100000.0
2008-10-29 08:58:00,62.7,62.7,62.53,62.535,181100000.0
2008-10-29 08:59:00,62.525,62.525,62.26,62.26,172600000.0
2008-10-29 09:00:00,62.265,62.265,62.09,62.145,294400000.0
2008-10-29 09:01:00,62.145,62.325,62.13,62.29,559000000.0
2008-10-29 09:02:00,62.285,62.435,62.28,62.33,571900000.0
2008-10-29 09:03:00,62.33,62.33,62.145,62.145,368130000.0
2008-10-29 09:04:00,62.14,62.22,62.1,62.15,418400000.0
2008-10-29 09:05:00,62.15,62.215,62.15,62.195,210900000.0
2008-10-29 09:06:00,62.195,62.265,62.17,62.22,143800000.0
2008-10-29 09:07:00,62.22,62.22,62.06,62.135,213700000.0
2008-10-29 09:08:00,62.125,62.13,62.04,62.04,295800000.0
2008-10-29 09:09:00,62.04,62.065,61.921,62.065,641700000.0
2008-10-29 09:10:00,62.075,62.145,62.02,62.13,301200000.0
2008-10-29 09:11:00,62.135,62.145,61.91,61.98,165800000.0
2008-10-29 09:12:00,61.98,62.05,61.945,62.045,97600000.0
2008-10-29 09:13:00,62.04,62.115,62.04,62.08,114200000.0
2008-10-29 09:14:00,62.08,62.155,62.065,62.15,92700000.0
2008-10-29 09:15:00,62.14,62.285,62.13,62.28,126400000.0
2008-10-29 09:16:00,62.28,62.32,62.225,62.265,105300000.0
2008-10-29 09:17:00,62.265,62.29,62.205,62.221,154800000.0
2008-10-29 09:18:00,62.221,62.24,62.18,62.24,90400000.0
2008-10-29 09:19:00,62.23,62.24,62.18,62.18,136900000.0
2008-10-29 09:20:00,62.12,62.145,62.1,62.105,321800001.0
2008-10-29 09:21:00,62.11,62.135,62.091,62.105,163300000.0
2008-10-29 09:22:00,62.11,62.12,61.98,61.98,268900000.0
2008-10-29 09:23:00,61.975,61.98,61.925,61.94,159800000.0
2008-10-29 09:24:00,61.94,62.025,61.921,61.99,118400000.0
2008-10-29 09:25:00,61.981,62.095,61.98,62.09,94700000.0
2008-10-29 09:26:00,62.105,62.28,62.105,62.23,160200000.0
2008-10-29 09:27:00,62.23,62.23,62.12,62.19,275200000.0
2008-10-29 09:28:00,62.2,62.215,62.16,62.185,300400000.0
2008-10-29 09:29:00,62.19,62.19,62.035,62.065,169100000.0
2008-10-29 09:30:00,62.07,62.1,61.955,61.99,165900000.0
2008-10-29 09:31:00,61.99,62.045,61.961,61.985,175700000.0
2008-10-29 09:32:00,61.98,62.01,61.91,61.955,204600000.0
2008-10-29 09:33:00,61.96,62.04,61.95,62.04,157600000.0
2008-10-29 09:34:00,62.03,62.08,62.005,62.045,301000004.0
2008-10-29 09:35:00,62.05,62.08,62.0,62.05,167500001.0
2008-10-29 09:36:00,62.05,62.285,62.05,62.22,474700002.0
2008-10-29 09:37:00,62.22,62.25,62.131,62.17,375000000.0
2008-10-29 09:38:00,62.17,62.17,62.091,62.145,188500001.0
2008-10-29 09:39:00,62.135,62.24,62.135,62.22,232300000.0
2008-10-29 09:40:00,62.21,62.25,62.19,62.24,73600000.0
2008-10-29 09:41:00,62.24,62.285,62.201,62.22,285300000.0
2008-10-29 09:42:00,62.22,62.25,62.201,62.245,173200000.0
2008-10-29 09:43:00,62.25,62.325,62.245,62.265,259100000.0
2008-10-29 09:44:00,62.27,62.29,62.15,62.16,275800000.0
2008-10-29 09:45:00,62.155,62.16,62.081,62.12,246500000.0
2008-10-29 09:46:00,62.12,62.29,62.12,62.181,155900000.0
2008-10-29 09:47:00,62.181,62.21,62.181,62.2,116900000.0
2008-10-29 09:48:00,62.205,62.205,62.181,62.181,161600000.0
2008-10-29 09:49:00,62.181,62.205,62.17,62.17,95300000.0
2008-10-29 09:50:00,62.16,62.16,62.085,62.095,91100000.0
2008-10-29 09:51:00,62.095,62.105,62.05,62.085,212100000.0
2008-10-29 09:52:00,62.085,62.16,62.085,62.15,119800000.0
2008-10-29 09:53:00,62.15,62.17,62.14,62.17,128700000.0
2008-10-29 09:54:00,62.19,62.44,62.175,62.38,201000000.0
2008-10-29 09:55:00,62.38,62.38,62.285,62.315,179500000.0
2008-10-29 09:56:00,62.31,62.34,62.17,62.17,186400000.0
2008-10-29 09:57:00,62.17,62.2,62.15,62.16,116400000.0
2008-10-29 09:58:00,62.16,62.175,62.125,62.15,134500000.0
2008-10-29 09:59:00,62.155,62.21,62.14,62.2,192200000.0
2008-10-29 10:00:00,62.2,62.315,62.2,62.245,224300000.0
2008-10-29 10:01:00,62.24,62.27,62.21,62.225,161900000.0
2008-10-29 10:02:00,62.225,62.24,62.15,62.165,125100000.0
2008-10-29 10:03:00,62.165,62.17,62.065,62.075,167500000.0
2008-10-29 10:04:00,62.075,62.2,62.075,62.16,219000000.0
2008-10-29 10:05:00,62.16,62.265,62.145,62.22,190800000.0
2008-10-29 10:06:00,62.22,62.25,62.185,62.195,112900000.0
2008-10-29 10:07:00,62.195,62.195,62.05,62.055,219900000.0
2008-10-29 10:08:00,62.055,62.13,62.04,62.1,153600000.0
2008-10-29 10:09:00,62.1,62.27,62.1,62.255,249500000.0
2008-10-29 10:10:00,62.255,62.255,62.12,62.12,195800000.0
2008-10-29 10:11:00,62.125,62.13,61.975,61.975,223300000.0
2008-10-29 10:12:00,61.97,61.99,61.93,61.94,255700000.0
2008-10-29 10:13:00,61.94,61.96,61.87,61.9,271900000.0
2008-10-29 10:14:00,61.895,62.04,61.85,61.985,216900000.0
2008-10-29 10:15:00,61.99,62.055,61.97,62.04,231900000.0
2008-10-29 10:16:00,62.04,62.045,61.985,62.025,150100000.0
2008-10-29 10:17:00,62.025,62.03,61.975,61.98,183200000.0
2008-10-29 10:18:00,61.98,61.98,61.88,61.96,135300000.0
2008-10-29 10:19:00,61.95,61.985,61.91,61.975,148500000.0
2008-10-29 10:20:00,61.975,62.005,61.92,61.98,188300000.0
2008-10-29 10:21:00,61.98,61.99,61.905,61.925,268900000.0
2008-10-29 10:22:00,61.935,61.96,61.855,61.865,190600000.0
2008-10-29 10:23:00,61.865,61.92,61.86,61.92,149700000.0
2008-10-29 10:24:00,61.92,61.92,61.87,61.88,180800000.0
2008-10-29 10:25:00,61.88,61.985,61.875,61.975,156000000.0
2008-10-29 10:26:00,61.97,62.045,61.965,62.04,142400000.0
2008-10-29 10:27:00,62.035,62.035,61.95,61.95,146600000.0
2008-10-29 10:28:00,61.95,61.98,61.89,61.98,203100000.0
2008-10-29 10:29:00,61.98,62.115,61.96,62.06,194700000.0
2008-10-29 10:30:00,62.055,62.225,62.05,62.155,292300000.0
2008-10-29 10:31:00,62.155,62.17,62.095,62.125,225500000.0
2008-10-29 10:32:00,62.12,62.125,62.09,62.09,121700000.0
2008-10-29 10:33:00,62.09,62.105,62.05,62.07,165000000.0
2008-10-29 10:34:00,62.07,62.125,62.025,62.11,102700000.0
2008-10-29 10:35:00,62.11,62.115,62.081,62.105,91600000.0
2008-10-29 10:36:00,62.105,62.33,62.105,62.315,330600000.0
2008-10-29 10:37:00,62.315,62.35,62.23,62.245,204300000.0
2008-10-29 10:38:00,62.245,62.255,62.16,62.235,240700000.0
2008-10-29 10:39:00,62.235,62.27,62.211,62.25,159400000.0
2008-10-29 10:40:00,62.255,62.36,62.25,62.34,166800000.0
2008-10-29 10:41:00,62.355,62.37,62.31,62.335,169800000.0
2008-10-29 10:42:00,62.34,62.45,62.335,62.415,163400000.0
2008-10-29 10:43:00,62.415,62.52,62.415,62.49,179800000.0
2008-10-29 10:44:00,62.49,62.61,62.48,62.48,222700000.0
2008-10-29 10:45:00,62.48,62.515,62.455,62.505,176000000.0
2008-10-29 10:46:00,62.505,62.57,62.49,62.53,150800000.0
2008-10-29 10:47:00,62.53,62.625,62.52,62.61,250700000.0
2008-10-29 10:48:00,62.615,62.805,62.615,62.775,227600000.0
2008-10-29 10:49:00,62.77,62.82,62.76,62.81,180300000.0
2008-10-29 10:50:00,62.84,62.88,62.815,62.825,245600000.0
2008-10-29 10:51:00,62.82,62.82,62.72,62.765,226200000.0
2008-10-29 10:52:00,62.76,62.78,62.71,62.76,215200000.0
2008-10-29 10:53:00,62.755,62.92,62.75,62.82,393400000.0
2008-10-29 10:54:00,62.82,62.82,62.71,62.8,171200000.0
2008-10-29 10:55:00,62.805,62.805,62.715,62.775,252400000.0
2008-10-29 10:56:00,62.775,62.775,62.685,62.75,232900000.0
2008-10-29 10:57:00,62.75,62.75,62.645,62.665,216000000.0
2008-10-29 10:58:00,62.66,62.83,62.66,62.82,236700000.0
2008-10-29 10:59:00,62.83,62.87,62.775,62.8,238700000.0
2008-10-29 11:00:00,62.8,62.835,62.79,62.81,211200000.0
2008-10-29 11:01:00,62.81,62.835,62.795,62.835,150700000.0
2008-10-29 11:02:00,62.83,62.885,62.79,62.825,161000000.0
2008-10-29 11:03:00,62.825,62.86,62.76,62.775,456100000.0
2008-10-29 11:04:00,62.78,62.795,62.73,62.77,445400000.0
2008-10-29 11:05:00,62.765,62.77,62.725,62.73,113100000.0
2008-10-29 11:06:00,62.725,62.735,62.705,62.725,74600000.0
2008-10-29 11:07:00,62.725,62.725,62.655,62.68,170200000.0
2008-10-29 11:08:00,62.67,62.685,62.62,62.625,182500000.0
2008-10-29 11:09:00,62.62,62.625,62.56,62.605,209200000.0
2008-10-29 11:10:00,62.6,62.68,62.59,62.655,154300000.0
2008-10-29 11:11:00,62.66,62.75,62.66,62.71,254300000.0
2008-10-29 11:12:00,62.72,62.73,62.625,62.625,238300000.0
2008-10-29 11:13:00,62.63,62.665,62.59,62.625,173800000.0
2008-10-29 11:14:00,62.63,62.72,62.625,62.7,131600000.0
2008-10-29 11:15:00,62.7,62.86,62.68,62.82,260799998.0
2008-10-29 11:16:00,62.815,62.815,62.715,62.73,221999999.0
2008-10-29 11:17:00,62.73,62.775,62.73,62.775,127300000.0
2008-10-29 11:18:00,62.78,62.785,62.74,62.745,110100000.0
2008-10-29 11:19:00,62.74,62.76,62.71,62.71,192100000.0
2008-10-29 11:20:00,62.715,62.79,62.715,62.745,111200000.0
2008-10-29 11:21:00,62.75,62.765,62.66,62.68,206800000.0
2008-10-29 11:22:00,62.675,62.695,62.63,62.64,129000000.0
2008-10-29 11:23:00,62.64,62.725,62.63,62.715,85300000.0
2008-10-29 11:24:00,62.73,62.73,62.635,62.685,157200000.0
2008-10-29 11:25:00,62.68,62.685,62.62,62.635,88600000.0
2008-10-29 11:26:00,62.625,62.65,62.62,62.635,158900000.0
2008-10-29 11:27:00,62.63,62.635,62.62,62.635,95000000.0
2008-10-29 11:28:00,62.63,62.635,62.54,62.55,151200000.0
2008-10-29 11:29:00,62.545,62.545,62.39,62.39,178400000.0
2008-10-29 11:30:00,62.385,62.405,62.355,62.355,168100000.0
2008-10-29 11:31:00,62.355,62.375,62.305,62.34,150700000.0
2008-10-29 11:32:00,62.34,62.385,62.31,62.375,186500000.0
2008-10-29 11:33:00,62.375,62.41,62.34,62.34,166800000.0
2008-10-29 11:34:00,62.31,62.31,62.2,62.205,277000000.0
2008-10-29 11:35:00,62.2,62.23,62.145,62.22,185300000.0
2008-10-29 11:36:00,62.225,62.245,62.195,62.22,210500000.0
2008-10-29 11:37:00,62.19,62.22,62.021,62.021,173700000.0
2008-10-29 11:38:00,62.021,62.06,61.93,62.015,271700000.0
2008-10-29 11:39:00,62.02,62.075,62.005,62.05,269800000.0
2008-10-29 11:40:00,62.055,62.055,61.995,62.01,176800000.0
2008-10-29 11:41:00,62.01,62.07,62.0,62.035,189900000.0
2008-10-29 11:42:00,62.04,62.105,62.035,62.095,128700000.0
2008-10-29 11:43:00,62.095,62.13,62.065,62.085,183500000.0
2008-10-29 11:44:00,62.085,62.255,62.085,62.255,202600000.0
2008-10-29 11:45:00,62.255,62.29,62.255,62.29,82900000.0
2008-10-29 11:46:00,62.29,62.41,62.29,62.41,93900000.0
2008-10-29 11:47:00,62.42,62.43,62.38,62.39,72700000.0
2008-10-29 11:48:00,62.395,62.405,62.395,62.4,35100000.0
2008-10-29 11:49:00,62.405,62.41,62.34,62.34,147500000.0
2008-10-29 11:50:00,62.34,62.34,62.215,62.235,241100000.0
2008-10-29 11:51:00,62.235,62.275,62.22,62.265,217000000.0
2008-10-29 11:52:00,62.27,62.335,62.26,62.335,165300000.0
2008-10-29 11:53:00,62.335,62.38,62.3,62.38,98400000.0
2008-10-29 11:54:00,62.385,62.45,62.385,62.425,80700000.0
2008-10-29 11:55:00,62.435,62.5,62.43,62.445,102500000.0
2008-10-29 11:56:00,62.43,62.46,62.39,62.44,172900000.0
2008-10-29 11:57:00,62.445,62.46,62.42,62.45,97600000.0
2008-10-29 11:58:00,62.455,62.475,62.435,62.445,59200000.0
2008-10-29 11:59:00,62.445,62.555,62.445,62.49,175100000.0
2008-10-29 12:00:00,62.49,62.52,62.465,62.52,132400000.0
2008-10-29 12:01:00,62.51,62.57,62.51,62.57,82400000.0
2008-10-29 12:02:00,62.57,62.585,62.541,62.555,125200000.0
2008-10-29 12:03:00,62.56,62.63,62.55,62.63,266400000.0
2008-10-29 12:04:00,62.63,62.665,62.62,62.66,86600000.0
2008-10-29 12:05:00,62.66,62.715,62.62,62.625,240600000.0
2008-10-29 12:06:00,62.625,62.7,62.62,62.7,76600000.0
2008-10-29 12:07:00,62.7,62.7,62.67,62.685,61600000.0
2008-10-29 12:08:00,62.695,62.78,62.685,62.74,104600000.0
2008-10-29 12:09:00,62.74,62.84,62.735,62.79,186000000.0
2008-10-29 12:10:00,62.79,62.8,62.75,62.795,87000000.0
2008-10-29 12:11:00,62.8,62.845,62.8,62.835,153700000.0
2008-10-29 12:12:00,62.835,62.915,62.82,62.9,141200000.0
2008-10-29 12:13:00,62.905,62.905,62.73,62.73,237100000.0
2008-10-29 12:14:00,62.73,62.83,62.715,62.805,180500000.0
2008-10-29 12:15:00,62.8,62.815,62.745,62.78,140200000.0
2008-10-29 12:16:00,62.78,62.84,62.76,62.795,152100000.0
2008-10-29 12:17:00,62.795,62.825,62.78,62.79,66800000.0
2008-10-29 12:18:00,62.79,62.815,62.78,62.805,85500000.0
2008-10-29 12:19:00,62.805,62.805,62.795,62.8,18400000.0
2008-10-29 12:20:00,62.8,62.81,62.785,62.795,66000000.0
2008-10-29 12:21:00,62.795,62.805,62.755,62.755,114900000.0
2008-10-29 12:22:00,62.76,62.765,62.705,62.725,114500000.0
2008-10-29 12:23:00,62.725,62.75,62.715,62.715,74900000.0
2008-10-29 12:24:00,62.725,62.76,62.69,62.745,146000000.0
2008-10-29 12:25:00,62.745,62.79,62.74,62.77,128400000.0
2008-10-29 12:26:00,62.77,62.775,62.765,62.765,33600000.0
2008-10-29 12:27:00,62.765,62.78,62.76,62.77,76300000.0
2008-10-29 12:28:00,62.77,62.79,62.765,62.79,57900000.0
2008-10-29 12:29:00,62.79,62.805,62.78,62.805,47100000.0
2008-10-29 12:30:00,62.805,62.825,62.8,62.825,65900000.0
2008-10-29 12:31:00,62.825,62.83,62.805,62.82,53600000.0
2008-10-29 12:32:00,62.84,62.87,62.785,62.79,150500000.0
2008-10-29 12:33:00,62.8,62.84,62.755,62.77,192500000.0
2008-10-29 12:34:00,62.77,62.77,62.63,62.66,210100000.0
2008-10-29 12:35:00,62.665,62.71,62.665,62.695,131300000.0
2008-10-29 12:36:00,62.7,62.77,62.69,62.765,105200000.0
2008-10-29 12:37:00,62.765,62.77,62.74,62.76,50800000.0
2008-10-29 12:38:00,62.75,62.775,62.705,62.745,146700000.0
2008-10-29 12:39:00,62.775,62.805,62.745,62.78,106100000.0
2008-10-29 12:40:00,62.79,62.92,62.79,62.835,166200000.0
2008-10-29 12:41:00,62.835,62.92,62.82,62.83,175600000.0
2008-10-29 12:42:00,62.83,62.87,62.815,62.87,87800000.0
2008-10-29 12:43:00,62.87,62.925,62.83,62.835,156600000.0
2008-10-29 12:44:00,62.83,62.835,62.805,62.825,127800000.0
2008-10-29 12:45:00,62.825,62.905,62.795,62.855,227200000.0
2008-10-29 12:46:00,62.855,62.855,62.805,62.83,127800000.0
2008-10-29 12:47:00,62.84,62.885,62.83,62.87,118500000.0
2008-10-29 12:48:00,62.865,62.875,62.775,62.82,125800000.0
2008-10-29 12:49:00,62.825,62.87,62.8,62.845,183300000.0
2008-10-29 12:50:00,62.845,62.86,62.83,62.85,122200000.0
2008-10-29 12:51:00,62.855,62.875,62.815,62.835,142300000.0
2008-10-29 12:52:00,62.87,62.89,62.82,62.83,155500000.0
2008-10-29 12:53:00,62.84,62.92,62.815,62.815,240840000.0
2008-10-29 12:54:00,62.81,62.865,62.785,62.795,228900000.0
2008-10-29 12:55:00,62.825,62.91,62.825,62.91,147500000.0
2008-10-29 12:56:00,62.9,63.015,62.9,62.995,177500000.0
2008-10-29 12:57:00,63.0,63.125,62.96,63.125,262900000.0
2008-10-29 12:58:00,63.125,63.155,63.02,63.02,126800000.0
2008-10-29 12:59:00,63.02,63.07,63.015,63.04,116600000.0
2008-10-29 13:00:00,63.045,63.06,63.0,63.05,124500000.0
2008-10-29 13:01:00,63.045,63.08,63.045,63.055,97500000.0
2008-10-29 13:02:00,63.045,63.065,62.915,62.925,152100000.0
2008-10-29 13:03:00,62.935,62.94,62.785,62.785,161300000.0
2008-10-29 13:04:00,62.77,62.85,62.75,62.825,183300000.0
2008-10-29 13:05:00,62.825,62.855,62.78,62.785,107000000.0
2008-10-29 13:06:00,62.78,62.78,62.705,62.705,119500000.0
2008-10-29 13:07:00,62.725,62.725,62.631,62.64,148000000.0
2008-10-29 13:08:00,62.635,62.66,62.585,62.635,122700000.0
2008-10-29 13:09:00,62.605,62.655,62.56,62.585,199200000.0
2008-10-29 13:10:00,62.585,62.605,62.53,62.565,270600000.0
2008-10-29 13:11:00,62.56,62.58,62.495,62.53,262000000.0
2008-10-29 13:12:00,62.525,62.59,62.525,62.57,94400000.0
2008-10-29 13:13:00,62.565,62.575,62.53,62.535,204800000.0
2008-10-29 13:14:00,62.54,62.57,62.535,62.565,151600000.0
2008-10-29 13:15:00,62.57,62.625,62.56,62.6,132600000.0
2008-10-29 13:16:00,62.585,62.645,62.585,62.605,367999998.0
2008-10-29 13:17:00,62.605,62.64,62.525,62.56,100000000.0
2008-10-29 13:18:00,62.555,62.57,62.475,62.485,181000000.0
2008-10-29 13:19:00,62.48,62.52,62.48,62.495,160200000.0
2008-10-29 13:20:00,62.5,62.5,62.4,62.415,153600000.0
2008-10-29 13:21:00,62.415,62.46,62.405,62.46,151200000.0
2008-10-29 13:22:00,62.46,62.53,62.46,62.49,156600000.0
2008-10-29 13:23:00,62.485,62.57,62.475,62.56,142300000.0
2008-10-29 13:24:00,62.56,62.56,62.485,62.501,240300000.0
2008-10-29 13:25:00,62.501,62.575,62.501,62.525,91100000.0
2008-10-29 13:26:00,62.525,62.565,62.52,62.535,102400000.0
2008-10-29 13:27:00,62.535,62.58,62.535,62.575,253400000.0
2008-10-29 13:28:00,62.57,62.66,62.56,62.615,250200000.0
2008-10-29 13:29:00,62.625,62.65,62.58,62.62,171600000.0
2008-10-29 13:30:00,62.62,62.7,62.61,62.69,189400000.0
2008-10-29 13:31:00,62.69,62.73,62.67,62.7,131200000.0
2008-10-29 13:32:00,62.7,62.71,62.68,62.71,67200000.0
2008-10-29 13:33:00,62.71,62.71,62.67,62.69,73000000.0
2008-10-29 13:34:00,62.69,62.8,62.685,62.8,101400000.0
2008-10-29 13:35:00,62.8,62.87,62.785,62.82,66400000.0
2008-10-29 13:36:00,62.82,62.83,62.785,62.82,100000000.0
2008-10-29 13:37:00,62.82,62.83,62.785,62.83,115400000.0
2008-10-29 13:38:00,62.83,62.915,62.825,62.915,124200000.0
2008-10-29 13:39:00,62.915,62.945,62.895,62.935,78200000.0
2008-10-29 13:40:00,62.94,63.045,62.92,62.935,138200000.0
2008-10-29 13:41:00,62.94,63.025,62.94,63.01,101600000.0
2008-10-29 13:42:00,63.01,63.04,62.98,63.005,122200000.0
2008-10-29 13:43:00,63.0,63.065,63.0,63.02,195200000.0
2008-10-29 13:44:00,63.035,63.055,62.99,63.0,151800000.0
2008-10-29 13:45:00,63.0,63.075,62.98,63.075,160400000.0
2008-10-29 13:46:00,63.075,63.095,63.035,63.095,161600000.0
2008-10-29 13:47:00,63.1,63.105,63.075,63.075,59200000.0
2008-10-29 13:48:00,63.075,63.08,63.055,63.055,85900000.0
2008-10-29 13:49:00,63.055,63.12,63.045,63.115,94500000.0
2008-10-29 13:50:00,63.115,63.21,63.075,63.205,158000000.0
2008-10-29 13:51:00,63.215,63.32,63.215,63.285,107600000.0
2008-10-29 13:52:00,63.285,63.285,63.205,63.23,263400000.0
2008-10-29 13:53:00,63.22,63.22,63.13,63.165,224000000.0
2008-10-29 13:54:00,63.17,63.175,63.115,63.14,86400000.0
2008-10-29 13:55:00,63.14,63.16,63.05,63.05,165600000.0
2008-10-29 13:56:00,63.05,63.11,63.045,63.08,142200000.0
2008-10-29 13:57:00,63.065,63.125,62.94,62.955,224800000.0
2008-10-29 13:58:00,62.955,63.03,62.95,62.97,223000000.0
2008-10-29 13:59:00,62.97,62.97,62.835,62.835,206100000.0
2008-10-29 14:00:00,62.84,62.99,62.84,62.985,235700000.0
2008-10-29 14:01:00,62.99,63.07,62.98,63.045,142900000.0
2008-10-29 14:02:00,63.06,63.08,62.99,62.995,76100000.0
2008-10-29 14:03:00,62.995,62.995,62.96,62.96,82200000.0
2008-10-29 14:04:00,62.96,62.975,62.91,62.915,117300000.0
2008-10-29 14:05:00,62.915,62.965,62.89,62.921,219800000.0
2008-10-29 14:06:00,62.921,63.035,62.921,63.025,194800000.0
2008-10-29 14:07:00,63.025,63.065,62.995,62.995,80500000.0
2008-10-29 14:08:00,62.995,63.105,62.995,63.075,132600000.0
2008-10-29 14:09:00,63.075,63.29,63.075,63.285,188400000.0
2008-10-29 14:10:00,63.285,63.35,63.23,63.285,214400000.0
2008-10-29 14:11:00,63.29,63.29,63.15,63.18,144200000.0
2008-10-29 14:12:00,63.18,63.3,63.16,63.26,191300000.0
2008-10-29 14:13:00,63.28,63.29,63.115,63.115,151800000.0
2008-10-29 14:14:00,63.115,63.235,63.111,63.22,230500000.0
2008-10-29 14:15:00,63.215,63.24,63.12,63.175,546800000.0
2008-10-29 14:16:00,63.175,63.2,63.165,63.17,157900000.0
2008-10-29 14:17:00,63.17,63.19,63.065,63.085,148400000.0
2008-10-29 14:18:00,63.085,63.11,63.05,63.055,171400000.0
2008-10-29 14:19:00,63.055,63.06,62.995,62.995,107900000.0
2008-10-29 14:20:00,62.995,63.025,62.95,62.99,157800000.0
2008-10-29 14:21:00,63.0,63.08,62.96,63.045,183900000.0
2008-10-29 14:22:00,63.065,63.075,62.99,63.03,147700000.0
2008-10-29 14:23:00,63.03,63.045,62.955,62.955,98600000.0
2008-10-29 14:24:00,62.955,62.96,62.875,62.88,58300000.0
2008-10-29 14:25:00,62.87,62.92,62.69,62.695,150400000.0
2008-10-29 14:26:00,62.69,62.775,62.68,62.775,159000000.0
2008-10-29 14:27:00,62.775,62.82,62.72,62.82,101700000.0
2008-10-29 14:28:00,62.81,62.83,62.795,62.83,60000000.0
2008-10-29 14:29:00,62.83,62.855,62.765,62.765,324100000.0
2008-10-29 14:30:00,62.761,63.005,62.741,62.97,238800000.0
2008-10-29 14:31:00,62.97,62.99,62.87,62.89,151900000.0
2008-10-29 14:32:00,62.89,62.905,62.805,62.84,149000000.0
2008-10-29 14:33:00,62.85,62.895,62.82,62.825,104300000.0
2008-10-29 14:34:00,62.82,62.83,62.71,62.715,91000000.0
2008-10-29 14:35:00,62.715,62.715,62.255,62.275,310100000.0
2008-10-29 14:36:00,62.29,62.465,62.29,62.415,399760001.0
2008-10-29 14:37:00,62.41,62.585,62.38,62.55,385100000.0
2008-10-29 14:38:00,62.55,62.685,62.52,62.605,279200000.0
2008-10-29 14:39:00,62.605,62.705,62.55,62.67,276200000.0
2008-10-29 14:40:00,62.67,62.71,62.57,62.685,228100000.0
2008-10-29 14:41:00,62.695,62.91,62.66,62.76,162600000.0
2008-10-29 14:42:00,62.76,62.815,62.695,62.705,228600000.0
2008-10-29 14:43:00,62.7,62.725,62.66,62.72,224700000.0
2008-10-29 14:44:00,62.725,62.74,62.65,62.66,138200000.0
2008-10-29 14:45:00,62.66,62.73,62.63,62.69,237800000.0
2008-10-29 14:46:00,62.68,62.725,62.62,62.67,282500000.0
2008-10-29 14:47:00,62.67,62.67,62.62,62.62,166600000.0
2008-10-29 14:48:00,62.62,62.645,62.615,62.63,114500000.0
2008-10-29 14:49:00,62.63,62.64,62.62,62.625,48800000.0
2008-10-29 14:50:00,62.63,62.705,62.63,62.7,142500000.0
2008-10-29 14:51:00,62.695,62.715,62.665,62.705,114500000.0
2008-10-29 14:52:00,62.71,62.71,62.68,62.7,122300000.0
2008-10-29 14:53:00,62.69,62.695,62.581,62.61,228400000.0
2008-10-29 14:54:00,62.615,62.75,62.605,62.73,261900000.0
2008-10-29 14:55:00,62.725,62.775,62.675,62.685,195200000.0
2008-10-29 14:56:00,62.69,62.725,62.65,62.68,239400000.0
2008-10-29 14:57:00,62.68,62.68,62.57,62.635,185800000.0
2008-10-29 14:58:00,62.63,62.69,62.555,62.67,235800000.0
2008-10-29 14:59:00,62.675,62.73,62.63,62.72,145200000.0
2008-10-29 15:00:00,62.72,62.76,62.69,62.71,97100000.0
2008-10-29 15:01:00,62.715,62.73,62.67,62.73,168600000.0
2008-10-29 15:02:00,62.73,62.745,62.675,62.705,154800000.0
2008-10-29 15:03:00,62.705,62.785,62.7,62.785,111100000.0
2008-10-29 15:04:00,62.785,62.79,62.76,62.76,83200000.0
2008-10-29 15:05:00,62.76,62.865,62.76,62.84,96900000.0
2008-10-29 15:06:00,62.84,62.92,62.84,62.885,93600000.0
2008-10-29 15:07:00,62.895,62.92,62.895,62.905,86100000.0
2008-10-29 15:08:00,62.91,62.95,62.91,62.925,136200000.0
2008-10-29 15:09:00,62.925,63.075,62.925,63.07,151500000.0
2008-10-29 15:10:00,63.08,63.095,63.02,63.025,129800000.0
2008-10-29 15:11:00,63.025,63.03,62.96,62.97,102100000.0
2008-10-29 15:12:00,62.97,63.01,62.96,63.0,169600000.0
2008-10-29 15:13:00,63.005,63.04,63.0,63.03,109500000.0
2008-10-29 15:14:00,63.03,63.045,63.015,63.04,83100000.0
2008-10-29 15:15:00,63.045,63.045,63.015,63.015,67400000.0
2008-10-29 15:16:00,63.02,63.02,62.971,62.98,42900000.0
2008-10-29 15:17:00,62.98,63.03,62.98,63.02,117800000.0
2008-10-29 15:18:00,63.02,63.085,63.01,63.08,144200000.0
2008-10-29 15:19:00,63.08,63.11,63.065,63.105,110600000.0
2008-10-29 15:20:00,63.11,63.11,63.065,63.08,93400000.0
2008-10-29 15:21:00,63.085,63.2,63.08,63.135,108100000.0
2008-10-29 15:22:00,63.135,63.155,63.105,63.155,67600000.0
2008-10-29 15:23:00,63.16,63.205,63.12,63.135,155600000.0
2008-10-29 15:24:00,63.135,63.14,63.06,63.075,137000000.0
2008-10-29 15:25:00,63.08,63.1,63.045,63.09,148100000.0
2008-10-29 15:26:00,63.09,63.205,63.085,63.205,86500000.0
2008-10-29 15:27:00,63.21,63.245,63.14,63.24,126000000.0
2008-10-29 15:28:00,63.24,63.275,63.195,63.195,100100000.0
2008-10-29 15:29:00,63.2,63.255,63.195,63.235,145500000.0
2008-10-29 15:30:00,63.235,63.275,63.085,63.085,160000000.0
2008-10-29 15:31:00,63.08,63.11,63.035,63.035,167400000.0
2008-10-29 15:32:00,63.03,63.04,62.995,63.03,130000000.0
2008-10-29 15:33:00,63.025,63.11,63.01,63.1,207900000.0
2008-10-29 15:34:00,63.1,63.145,63.06,63.135,187300000.0
2008-10-29 15:35:00,63.13,63.13,63.045,63.06,190600000.0
2008-10-29 15:36:00,63.035,63.05,62.816,62.85,212200000.0
2008-10-29 15:37:00,62.85,62.855,62.715,62.85,266200000.0
2008-10-29 15:38:00,62.855,62.855,62.735,62.745,167600000.0
2008-10-29 15:39:00,62.75,62.92,62.715,62.92,161800000.0
2008-10-29 15:40:00,62.915,62.975,62.87,62.955,258399999.0
2008-10-29 15:41:00,62.955,63.235,62.94,63.185,286900000.0
2008-10-29 15:42:00,63.19,63.32,63.165,63.32,151500000.0
2008-10-29 15:43:00,63.335,63.595,63.285,63.59,212900000.0
2008-10-29 15:44:00,63.575,63.72,63.555,63.63,217700000.0
2008-10-29 15:45:00,63.63,63.74,63.615,63.675,206700000.0
2008-10-29 15:46:00,63.68,63.74,63.615,63.64,186900000.0
2008-10-29 15:47:00,63.64,63.66,63.545,63.575,162000000.0
2008-10-29 15:48:00,63.575,63.59,63.505,63.555,124100000.0
2008-10-29 15:49:00,63.55,63.74,63.54,63.74,157900000.0
2008-10-29 15:50:00,63.73,63.78,63.631,63.64,184600000.0
2008-10-29 15:51:00,63.645,63.645,63.5,63.595,193600000.0
2008-10-29 15:52:00,63.6,63.625,63.51,63.535,199600000.0
2008-10-29 15:53:00,63.51,63.62,63.495,63.605,192300000.0
2008-10-29 15:54:00,63.605,63.625,63.545,63.58,172400000.0
2008-10-29 15:55:00,63.561,63.605,63.54,63.59,164100000.0
2008-10-29 15:56:00,63.595,63.68,63.585,63.68,168700000.0
2008-10-29 15:57:00,63.675,63.68,63.61,63.675,148200000.0
2008-10-29 15:58:00,63.68,63.695,63.595,63.615,147800000.0
2008-10-29 15:59:00,63.615,63.615,63.45,63.465,165800000.0
2008-10-29 16:00:00,63.47,63.49,63.385,63.49,183500000.0
2008-10-29 16:01:00,63.475,63.53,63.445,63.505,145200000.0
2008-10-29 16:02:00,63.515,63.77,63.505,63.77,211700000.0
2008-10-29 16:03:00,63.77,63.9,63.73,63.865,214500000.0
2008-10-29 16:04:00,63.865,64.075,63.84,64.025,175400000.0
2008-10-29 16:05:00,64.02,64.24,63.96,64.195,223987000.0
2008-10-29 16:06:00,64.195,64.295,63.985,63.995,230800000.0
2008-10-29 16:07:00,63.99,64.215,63.975,64.215,119000000.0
2008-10-29 16:08:00,64.195,64.28,64.14,64.27,113400000.0
2008-10-29 16:09:00,64.265,64.52,64.265,64.425,157200000.0
2008-10-29 16:10:00,64.415,64.465,64.27,64.27,285800001.0
2008-10-29 16:11:00,64.255,64.4,64.155,64.195,214400000.0
2008-10-29 16:12:00,64.19,64.295,64.19,64.285,173800000.0
2008-10-29 16:13:00,64.29,64.43,64.255,64.305,227700000.0
2008-10-29 16:14:00,64.3,64.44,64.3,64.36,136700000.0
2008-10-29 16:15:00,64.36,64.43,64.35,64.38,123400000.0
2008-10-29 16:16:00,64.37,64.51,64.355,64.48,98500000.0
2008-10-29 16:17:00,64.485,64.52,64.405,64.44,151100000.0
2008-10-29 16:18:00,64.46,64.64,64.445,64.64,143100000.0
2008-10-29 16:19:00,64.655,64.78,64.611,64.715,144200000.0
2008-10-29 16:20:00,64.72,64.725,64.535,64.55,133600000.0
2008-10-29 16:21:00,64.545,64.6,64.54,64.58,97400000.0
2008-10-29 16:22:00,64.575,64.655,64.575,64.64,59800000.0
2008-10-29 16:23:00,64.645,64.95,64.63,64.925,136200000.0
2008-10-29 16:24:00,64.915,65.115,64.91,64.995,156100000.0
2008-10-29 16:25:00,64.98,64.985,64.85,64.9,222600000.0
2008-10-29 16:26:00,64.915,64.965,64.9,64.93,138700000.0
2008-10-29 16:27:00,64.935,65.005,64.905,64.925,206200000.0
2008-10-29 16:28:00,64.92,65.065,64.805,65.065,173600000.0
2008-10-29 16:29:00,65.07,65.24,64.965,65.015,174000000.0
2008-10-29 16:30:00,65.05,65.07,64.955,64.99,245600000.0
2008-10-29 16:31:00,64.99,65.045,64.81,64.89,164600000.0
2008-10-29 16:32:00,64.89,64.971,64.87,64.915,158500000.0
2008-10-29 16:33:00,64.92,64.92,64.725,64.73,197200000.0
2008-10-29 16:34:00,64.725,64.725,64.6,64.66,155500000.0
2008-10-29 16:35:00,64.66,64.755,64.66,64.745,144700000.0
2008-10-29 16:36:00,64.745,64.83,64.64,64.785,181800000.0
2008-10-29 16:37:00,64.785,64.785,64.58,64.58,186100000.0
2008-10-29 16:38:00,64.58,64.585,64.455,64.475,151800000.0
2008-10-29 16:39:00,64.47,64.56,64.425,64.56,148300000.0
2008-10-29 16:40:00,64.565,64.57,64.45,64.55,172900000.0
2008-10-29 16:41:00,64.535,64.56,64.49,64.53,153200000.0
2008-10-29 16:42:00,64.54,64.55,64.465,64.55,159800000.0
2008-10-29 16:43:00,64.56,64.61,64.495,64.605,146800000.0
2008-10-29 16:44:00,64.605,64.705,64.595,64.7,157500000.0
2008-10-29 16:45:00,64.695,64.805,64.66,64.76,176700000.0
2008-10-29 16:46:00,64.765,64.785,64.575,64.59,178500000.0
2008-10-29 16:47:00,64.59,64.76,64.56,64.72,125300000.0
2008-10-29 16:48:00,64.715,64.87,64.715,64.795,184500000.0
2008-10-29 16:49:00,64.795,64.845,64.7,64.845,161300000.0
2008-10-29 16:50:00,64.845,64.935,64.815,64.92,171900000.0
2008-10-29 16:51:00,64.915,65.12,64.91,64.955,181900000.0
2008-10-29 16:52:00,64.955,64.955,64.785,64.84,205100000.0
2008-10-29 16:53:00,64.835,64.885,64.695,64.695,159100000.0
2008-10-29 16:54:00,64.695,64.695,64.535,64.555,116700000.0
2008-10-29 16:55:00,64.55,64.595,64.43,64.43,138300000.0
2008-10-29 16:56:00,64.425,64.44,64.305,64.325,155400000.0
2008-10-29 16:57:00,64.315,64.37,64.301,64.301,107800000.0
2008-10-29 16:58:00,64.301,64.425,64.295,64.345,133000000.0
2008-10-29 16:59:00,64.34,64.34,64.105,64.105,188100000.0
2008-10-29 17:00:00,64.11,64.165,64.01,64.055,132000000.0
2008-10-29 17:01:00,64.065,64.185,64.02,64.115,151100000.0
2008-10-29 17:02:00,64.115,64.27,64.105,64.17,129300000.0
2008-10-29 17:03:00,64.17,64.27,64.15,64.255,141900000.0
2008-10-29 17:04:00,64.26,64.32,64.26,64.285,109600000.0
2008-10-29 17:05:00,64.275,64.46,64.275,64.46,139300000.0
2008-10-29 17:06:00,64.485,64.485,64.385,64.46,151000000.0
2008-10-29 17:07:00,64.46,64.53,64.445,64.53,160600000.0
2008-10-29 17:08:00,64.535,64.55,64.375,64.39,152800000.0
2008-10-29 17:09:00,64.385,64.385,64.32,64.33,106300000.0
2008-10-29 17:10:00,64.335,64.36,64.255,64.265,104600000.0
2008-10-29 17:11:00,64.26,64.26,64.065,64.07,102000000.0
2008-10-29 17:12:00,64.07,64.07,64.02,64.035,110200000.0
2008-10-29 17:13:00,64.03,64.11,63.97,64.11,143900000.0
2008-10-29 17:14:00,64.11,64.26,64.075,64.26,148600000.0
2008-10-29 17:15:00,64.26,64.27,64.115,64.25,150000000.0
2008-10-29 17:16:00,64.255,64.29,64.105,64.14,179900000.0
2008-10-29 17:17:00,64.13,64.245,64.13,64.205,184700000.0
2008-10-29 17:18:00,64.205,64.265,64.181,64.26,144900000.0
2008-10-29 17:19:00,64.255,64.335,64.21,64.335,167000000.0
2008-10-29 17:20:00,64.375,64.49,64.375,64.41,121600000.0
2008-10-29 17:21:00,64.415,64.48,64.41,64.445,114700000.0
2008-10-29 17:22:00,64.445,64.48,64.43,64.46,94300000.0
2008-10-29 17:23:00,64.45,64.555,64.45,64.495,122100000.0
2008-10-29 17:24:00,64.5,64.555,64.46,64.53,166900000.0
2008-10-29 17:25:00,64.52,64.73,64.48,64.655,159200000.0
2008-10-29 17:26:00,64.66,64.7,64.585,64.625,172100000.0
2008-10-29 17:27:00,64.625,64.635,64.54,64.54,106400000.0
2008-10-29 17:28:00,64.54,64.565,64.255,64.325,140100000.0
2008-10-29 17:29:00,64.32,64.435,64.3,64.35,140200000.0
2008-10-29 17:30:00,64.35,64.455,64.35,64.395,90800000.0
2008-10-29 17:31:00,64.4,64.42,64.325,64.325,108400000.0
2008-10-29 17:32:00,64.325,64.325,64.265,64.27,116300000.0
2008-10-29 17:33:00,64.27,64.28,64.14,64.19,134300000.0
2008-10-29 17:34:00,64.195,64.27,64.165,64.24,106700000.0
2008-10-29 17:35:00,64.24,64.325,64.22,64.31,82100000.0
2008-10-29 17:36:00,64.315,64.35,64.225,64.27,161600000.0
2008-10-29 17:37:00,64.28,64.31,64.255,64.295,85800000.0
2008-10-29 17:38:00,64.29,64.405,64.29,64.385,91600000.0
2008-10-29 17:39:00,64.375,64.435,64.355,64.435,136000000.0
2008-10-29 17:40:00,64.44,64.49,64.37,64.465,183100000.0
2008-10-29 17:41:00,64.465,64.465,64.345,64.36,128700000.0
2008-10-29 17:42:00,64.355,64.375,64.33,64.365,93600000.0
2008-10-29 17:43:00,64.37,64.42,64.365,64.41,82700000.0
2008-10-29 17:44:00,64.415,64.42,64.35,64.365,81600000.0
2008-10-29 17:45:00,64.37,64.525,64.37,64.51,91300000.0
2008-10-29 17:46:00,64.515,64.61,64.465,64.59,96100000.0
2008-10-29 17:47:00,64.595,64.635,64.57,64.63,111200000.0
2008-10-29 17:48:00,64.635,64.82,64.625,64.77,97400000.0
2008-10-29 17:49:00,64.77,64.805,64.715,64.795,117100000.0
2008-10-29 17:50:00,64.83,64.83,64.73,64.76,96200000.0
2008-10-29 17:51:00,64.76,64.765,64.655,64.69,108900000.0
2008-10-29 17:52:00,64.69,64.93,64.69,64.93,114400000.0
2008-10-29 17:53:00,64.935,64.99,64.895,64.925,96900000.0
2008-10-29 17:54:00,64.93,64.975,64.865,64.975,121000000.0
2008-10-29 17:55:00,64.995,65.18,64.975,65.145,138200000.0
2008-10-29 17:56:00,65.14,65.26,65.14,65.215,122800000.0
2008-10-29 17:57:00,65.22,65.26,65.195,65.195,92100000.0
2008-10-29 17:58:00,65.19,65.2,64.91,65.01,257599999.0
2008-10-29 17:59:00,65.015,65.19,64.911,65.058,291300002.0
2008-10-29 18:00:00,65.08,65.16,65.075,65.14,171500000.0
2008-10-29 18:01:00,65.155,65.285,65.135,65.26,137300000.0
2008-10-29 18:02:00,65.26,65.285,65.15,65.165,129200000.0
2008-10-29 18:03:00,65.165,65.19,65.12,65.17,155100000.0
2008-10-29 18:04:00,65.17,65.17,64.96,64.97,137400000.0
2008-10-29 18:05:00,64.965,65.005,64.825,64.825,142300000.0
2008-10-29 18:06:00,64.825,64.875,64.71,64.73,150100000.0
2008-10-29 18:07:00,64.725,64.89,64.7,64.855,149200000.0
2008-10-29 18:08:00,64.865,65.005,64.86,64.92,141700000.0
2008-10-29 18:09:00,64.92,65.0,64.91,64.93,120200000.0
2008-10-29 18:10:00,64.93,64.93,64.76,64.785,96100000.0
2008-10-29 18:11:00,64.795,65.0,64.78,64.97,124700000.0
2008-10-29 18:12:00,64.965,65.07,64.89,65.03,169300000.0
2008-10-29 18:13:00,65.04,65.105,65.02,65.075,99200000.0
2008-10-29 18:14:00,65.08,65.11,65.075,65.08,31100000.0
2008-10-29 18:15:00,65.085,65.105,65.06,65.06,64000000.0
2008-10-29 18:16:00,65.065,65.065,65.0,65.0,82300000.0
2008-10-29 18:17:00,65.01,65.04,64.94,65.015,81000000.0
2008-10-29 18:18:00,65.015,65.05,64.975,65.03,59600000.0
2008-10-29 18:19:00,65.02,65.04,65.0,65.04,80900000.0
2008-10-29 18:20:00,65.045,65.11,65.025,65.09,84000000.0
2008-10-29 18:21:00,65.105,65.175,65.105,65.175,130900000.0
2008-10-29 18:22:00,65.185,65.185,65.04,65.075,79900000.0
2008-10-29 18:23:00,65.085,65.09,65.005,65.02,70200000.0
2008-10-29 18:24:00,65.02,65.085,65.0,65.07,56900000.0
2008-10-29 18:25:00,65.06,65.17,65.055,65.14,97400000.0
2008-10-29 18:26:00,65.155,65.22,65.14,65.2,127400000.0
2008-10-29 18:27:00,65.2,65.21,65.16,65.16,88800000.0
2008-10-29 18:28:00,65.14,65.18,65.13,65.17,120000000.0
2008-10-29 18:29:00,65.17,65.23,65.17,65.225,76200000.0
2008-10-29 18:30:00,65.23,65.46,65.22,65.46,111800000.0
2008-10-29 18:31:00,65.465,65.48,65.35,65.4,120900000.0
2008-10-29 18:32:00,65.4,65.46,65.38,65.425,107300000.0
2008-10-29 18:33:00,65.425,65.465,65.42,65.45,67600000.0
2008-10-29 18:34:00,65.47,65.48,65.445,65.455,57300000.0
2008-10-29 18:35:00,65.45,65.555,65.445,65.515,118800000.0
2008-10-29 18:36:00,65.52,65.535,65.515,65.52,91300000.0
2008-10-29 18:37:00,65.52,65.595,65.52,65.595,109700000.0
2008-10-29 18:38:00,65.595,65.63,65.575,65.625,78200000.0
2008-10-29 18:39:00,65.63,65.825,65.625,65.705,197000000.0
2008-10-29 18:40:00,65.71,65.71,65.51,65.51,140800000.0
2008-10-29 18:41:00,65.51,65.525,65.425,65.515,105400000.0
2008-10-29 18:42:00,65.52,65.65,65.52,65.6,127800000.0
2008-10-29 18:43:00,65.6,65.62,65.55,65.56,95400000.0
2008-10-29 18:44:00,65.56,65.565,65.495,65.545,75100000.0
2008-10-29 18:45:00,65.545,65.615,65.521,65.61,115500000.0
2008-10-29 18:46:00,65.61,65.625,65.585,65.62,73000000.0
2008-10-29 18:47:00,65.615,65.655,65.615,65.645,60700000.0
2008-10-29 18:48:00,65.65,65.685,65.635,65.68,46900000.0
2008-10-29 18:49:00,65.69,65.75,65.68,65.75,58500000.0
2008-10-29 18:50:00,65.755,65.805,65.75,65.77,74100000.0
2008-10-29 18:51:00,65.77,65.8,65.75,65.775,99500000.0
2008-10-29 18:52:00,65.78,65.805,65.715,65.735,121200000.0
2008-10-29 18:53:00,65.725,65.74,65.66,65.675,114800000.0
2008-10-29 18:54:00,65.675,65.68,65.64,65.64,46600000.0
2008-10-29 18:55:00,65.635,65.74,65.625,65.655,103500000.0
2008-10-29 18:56:00,65.665,65.755,65.65,65.67,145700000.0
2008-10-29 18:57:00,65.67,65.675,65.615,65.64,43800000.0
2008-10-29 18:58:00,65.635,65.635,65.61,65.61,41700000.0
2008-10-29 18:59:00,65.62,65.62,65.455,65.49,189700000.0
2008-10-29 19:00:00,65.485,65.655,65.455,65.58,156300000.0
2008-10-29 19:01:00,65.59,65.59,65.45,65.46,93300000.0
2008-10-29 19:02:00,65.47,65.5,65.405,65.445,153900000.0
2008-10-29 19:03:00,65.445,65.445,65.35,65.395,134200000.0
2008-10-29 19:04:00,65.405,65.43,65.37,65.43,68800000.0
2008-10-29 19:05:00,65.425,65.49,65.395,65.43,120400000.0
2008-10-29 19:06:00,65.44,65.44,65.355,65.355,83300000.0
2008-10-29 19:07:00,65.35,65.44,65.32,65.415,138700000.0
2008-10-29 19:08:00,65.415,65.43,65.395,65.415,82500000.0
2008-10-29 19:09:00,65.42,65.45,65.38,65.415,60300000.0
2008-10-29 19:10:00,65.405,65.46,65.405,65.46,147000000.0
2008-10-29 19:11:00,65.455,65.465,65.42,65.43,40600000.0
2008-10-29 19:12:00,65.435,65.44,65.415,65.425,26800000.0
2008-10-29 19:13:00,65.435,65.455,65.435,65.45,29000000.0
2008-10-29 19:14:00,65.45,65.5,65.44,65.5,49800000.0
2008-10-29 19:15:00,65.505,65.615,65.505,65.57,65500000.0
2008-10-29 19:16:00,65.57,65.57,65.51,65.51,73400000.0
2008-10-29 19:17:00,65.515,65.52,65.421,65.421,63900000.0
2008-10-29 19:18:00,65.421,65.48,65.421,65.455,46700000.0
2008-10-29 19:19:00,65.45,65.46,65.41,65.42,91600000.0
2008-10-29 19:20:00,65.42,65.47,65.41,65.465,135100000.0
2008-10-29 19:21:00,65.47,65.505,65.461,65.461,45900000.0
2008-10-29 19:22:00,65.461,65.461,65.395,65.4,144700000.0
2008-10-29 19:23:00,65.395,65.445,65.395,65.445,60200000.0
2008-10-29 19:24:00,65.46,65.5,65.411,65.435,70900000.0
2008-10-29 19:25:00,65.435,65.475,65.42,65.46,92600000.0
2008-10-29 19:26:00,65.45,65.45,65.37,65.37,63300000.0
2008-10-29 19:27:00,65.37,65.42,65.37,65.405,31500000.0
2008-10-29 19:28:00,65.4,65.43,65.4,65.425,36200000.0
2008-10-29 19:29:00,65.425,65.425,65.385,65.385,40200000.0
2008-10-29 19:30:00,65.385,65.42,65.351,65.41,80400000.0
2008-10-29 19:31:00,65.415,65.415,65.365,65.405,31600000.0
2008-10-29 19:32:00,65.41,65.445,65.4,65.43,41300000.0
2008-10-29 19:33:00,65.43,65.435,65.395,65.41,79000000.0
2008-10-29 19:34:00,65.41,65.425,65.395,65.415,54200000.0
2008-10-29 19:35:00,65.425,65.455,65.41,65.425,68300000.0
2008-10-29 19:36:00,65.42,65.47,65.42,65.465,52900000.0
2008-10-29 19:37:00,65.46,65.5,65.455,65.49,24300000.0
2008-10-29 19:38:00,65.49,65.55,65.49,65.55,11300000.0
2008-10-29 19:39:00,65.55,65.55,65.485,65.505,32500000.0
2008-10-29 19:40:00,65.505,65.515,65.48,65.495,62500000.0
2008-10-29 19:41:00,65.505,65.505,65.44,65.445,54600000.0
2008-10-29 19:42:00,65.44,65.455,65.425,65.445,26100000.0
2008-10-29 19:43:00,65.435,65.44,65.39,65.41,40500000.0
2008-10-29 19:44:00,65.41,65.485,65.41,65.485,58400000.0
2008-10-29 19:45:00,65.495,65.5,65.435,65.5,34400000.0
2008-10-29 19:46:00,65.505,65.515,65.49,65.515,29400000.0
2008-10-29 19:47:00,65.51,65.515,65.47,65.51,37600000.0
2008-10-29 19:48:00,65.51,65.63,65.5,65.62,231000000.0
2008-10-29 19:49:00,65.635,65.635,65.55,65.59,117900000.0
2008-10-29 19:50:00,65.59,65.735,65.57,65.735,197600000.0
2008-10-29 19:51:00,65.735,65.765,65.725,65.75,115100000.0
2008-10-29 19:52:00,65.75,65.77,65.73,65.73,93100000.0
2008-10-29 19:53:00,65.73,65.73,65.66,65.685,91700000.0
2008-10-29 19:54:00,65.69,65.69,65.625,65.655,55400000.0
2008-10-29 19:55:00,65.645,65.645,65.535,65.545,76500000.0
2008-10-29 19:56:00,65.53,65.535,65.48,65.49,52700000.0
2008-10-29 19:57:00,65.485,65.485,65.3,65.32,148100000.0
2008-10-29 19:58:00,65.325,65.345,65.245,65.245,152200000.0
2008-10-29 19:59:00,65.241,65.27,65.045,65.05,304900000.0
2008-10-29 20:00:00,65.05,65.155,65.005,65.155,236200000.0
2008-10-29 20:01:00,65.14,65.32,65.14,65.315,395600000.0
2008-10-29 20:02:00,65.345,65.475,65.345,65.385,134400000.0
2008-10-29 20:03:00,65.38,65.38,65.23,65.255,153000000.0
2008-10-29 20:04:00,65.25,65.305,65.25,65.25,70900000.0
2008-10-29 20:05:00,65.24,65.265,65.08,65.095,94800000.0
2008-10-29 20:06:00,65.095,65.145,65.07,65.1,166200000.0
2008-10-29 20:07:00,65.1,65.14,65.091,65.125,51800000.0
2008-10-29 20:08:00,65.135,65.15,65.105,65.105,77500000.0
2008-10-29 20:09:00,65.105,65.37,65.105,65.325,104800000.0
2008-10-29 20:10:00,65.325,65.38,65.281,65.311,108200000.0
2008-10-29 20:11:00,65.315,65.425,65.291,65.37,90100000.0
2008-10-29 20:12:00,65.365,65.37,65.281,65.281,888600000.0
2008-10-29 20:13:00,65.281,65.33,65.281,65.281,852700000.0
2008-10-29 20:14:00,65.281,65.3,65.281,65.295,741000000.0
2008-10-29 20:15:00,65.3,65.305,65.281,65.281,413000000.0
2008-10-29 20:16:00,65.281,65.281,65.211,65.281,639000000.0
2008-10-29 20:17:00,65.281,65.281,64.92,65.1,662000000.0
2008-10-29 20:18:00,65.09,65.11,64.406,64.485,565200001.0
2008-10-29 20:19:00,64.515,64.93,64.515,64.895,147700000.0
2008-10-29 20:20:00,64.89,65.32,64.821,65.171,313500000.0
2008-10-29 20:21:00,65.171,65.21,65.04,65.07,212400000.0
2008-10-29 20:22:00,65.08,65.09,64.68,64.875,184400000.0
2008-10-29 20:23:00,64.885,64.93,64.621,64.64,174100000.0
2008-10-29 20:24:00,64.611,64.675,64.451,64.465,141700000.0
2008-10-29 20:25:00,64.47,64.54,64.37,64.425,250300000.0
2008-10-29 20:26:00,64.445,64.57,64.445,64.51,157800000.0
2008-10-29 20:27:00,64.515,64.925,64.515,64.885,581800000.0
2008-10-29 20:28:00,64.885,64.905,64.625,64.83,592900000.0
2008-10-29 20:29:00,64.815,64.82,64.355,64.46,590100000.0
2008-10-29 20:30:00,64.455,64.48,64.37,64.44,1052100000.0
2008-10-29 20:31:00,64.435,64.435,63.885,63.89,806300000.0
2008-10-29 20:32:00,63.885,64.075,63.77,63.805,586600000.0
2008-10-29 20:33:00,63.79,64.09,63.775,64.07,139500000.0
2008-10-29 20:34:00,64.08,64.11,63.895,63.91,210700000.0
2008-10-29 20:35:00,63.915,64.17,63.895,63.98,322900000.0
2008-10-29 20:36:00,63.98,64.13,63.87,63.945,221300000.0
2008-10-29 20:37:00,63.945,64.11,63.905,64.015,185200000.0
2008-10-29 20:38:00,64.07,64.11,63.935,64.035,180300000.0
2008-10-29 20:39:00,64.03,64.12,63.965,64.105,183400000.0
2008-10-29 20:40:00,64.1,64.26,64.085,64.23,148800000.0
2008-10-29 20:41:00,64.235,64.52,64.23,64.325,185100000.0
2008-10-29 20:42:00,64.33,64.575,64.325,64.575,209700000.0
2008-10-29 20:43:00,64.575,64.69,64.465,64.65,225700000.0
2008-10-29 20:44:00,64.65,64.77,64.495,64.51,192200000.0
2008-10-29 20:45:00,64.51,64.555,64.355,64.555,159400000.0
2008-10-29 20:46:00,64.56,64.595,64.35,64.595,415800000.0
2008-10-29 20:47:00,64.595,64.6,64.425,64.455,714600000.0
2008-10-29 20:48:00,64.45,64.515,64.385,64.515,845700000.0
2008-10-29 20:49:00,64.52,64.75,64.505,64.685,919400000.0
2008-10-29 20:50:00,64.675,64.7,64.595,64.605,594500000.0
2008-10-29 20:51:00,64.6,64.67,64.575,64.6,178800000.0
2008-10-29 20:52:00,64.6,64.715,64.48,64.7,458600000.0
2008-10-29 20:53:00,64.69,64.7,64.485,64.49,396800000.0
2008-10-29 20:54:00,64.52,64.555,64.295,64.33,716700000.0
2008-10-29 20:55:00,64.34,64.4,64.275,64.32,648100000.0
2008-10-29 20:56:00,64.325,64.605,64.31,64.6,618300000.0
2008-10-29 20:57:00,64.585,64.635,64.5,64.5,545700000.0
2008-10-29 20:58:00,64.51,64.73,64.51,64.73,425900000.0
2008-10-29 20:59:00,64.725,64.735,64.515,64.58,653800000.0
2008-10-29 21:00:00,64.58,64.65,64.58,64.595,100800000.0
2008-10-29 21:01:00,64.585,64.765,64.585,64.765,149200000.0
2008-10-29 21:02:00,64.76,64.8,64.665,64.775,151800000.0
2008-10-29 21:03:00,64.78,64.855,64.66,64.72,339900000.0
2008-10-29 21:04:00,64.71,64.78,64.575,64.705,985300000.0
2008-10-29 21:05:00,64.695,64.755,64.6,64.725,468900000.0
2008-10-29 21:06:00,64.725,64.75,64.59,64.665,209300000.0
2008-10-29 21:07:00,64.675,64.705,64.605,64.685,571200000.0
2008-10-29 21:08:00,64.68,64.68,64.57,64.655,275600000.0
2008-10-29 21:09:00,64.665,64.665,64.59,64.61,116000000.0
2008-10-29 21:10:00,64.615,64.67,64.6,64.665,827800000.0
2008-10-29 21:11:00,64.66,64.66,64.575,64.66,448300000.0
2008-10-29 21:12:00,64.66,64.665,64.605,64.63,746700000.0
2008-10-29 21:13:00,64.635,64.695,64.62,64.69,132700000.0
2008-10-29 21:14:00,64.69,65.005,64.685,64.915,164900000.0
2008-10-29 21:15:00,64.905,65.14,64.88,65.14,222700000.0
2008-10-29 21:16:00,65.155,65.375,65.115,65.3,571700000.0
2008-10-29 21:17:00,65.295,65.465,65.27,65.43,384200000.0
2008-10-29 21:18:00,65.435,65.475,65.37,65.415,248900000.0
2008-10-29 21:19:00,65.405,65.8,65.405,65.755,722800000.0
2008-10-29 21:20:00,65.75,65.785,65.6,65.66,518600000.0
2008-10-29 21:21:00,65.665,65.745,65.625,65.745,95900000.0
2008-10-29 21:22:00,65.73,65.77,65.61,65.67,243500000.0
2008-10-29 21:23:00,65.675,65.785,65.675,65.735,288300000.0
2008-10-29 21:24:00,65.73,65.75,65.665,65.695,343600000.0
2008-10-29 21:25:00,65.695,65.99,65.685,65.99,207600000.0
2008-10-29 21:26:00,65.99,66.0,65.78,65.83,583400000.0
2008-10-29 21:27:00,65.825,65.895,65.775,65.805,114500000.0
2008-10-29 21:28:00,65.79,65.84,65.695,65.81,109600000.0
2008-10-29 21:29:00,65.805,65.915,65.79,65.87,326400000.0
2008-10-29 21:30:00,65.875,66.005,65.865,65.975,521200000.0
2008-10-29 21:31:00,65.975,66.01,65.83,65.83,330100000.0
2008-10-29 21:32:00,65.845,65.89,65.755,65.84,825600000.0
2008-10-29 21:33:00,65.835,65.835,65.735,65.77,377000000.0
2008-10-29 21:34:00,65.77,65.875,65.765,65.805,299200000.0
2008-10-29 21:35:00,65.805,65.92,65.795,65.89,124100000.0
2008-10-29 21:36:00,65.88,65.98,65.845,65.935,219000000.0
2008-10-29 21:37:00,65.935,65.94,65.775,65.79,347900000.0
2008-10-29 21:38:00,65.79,65.935,65.79,65.92,199600000.0
2008-10-29 21:39:00,65.93,66.26,65.93,66.17,267500000.0
2008-10-29 21:40:00,66.185,66.47,66.155,66.47,271500000.0
2008-10-29 21:41:00,66.47,66.51,66.335,66.48,582400000.0
2008-10-29 21:42:00,66.48,66.5,66.335,66.335,447200000.0
2008-10-29 21:43:00,66.335,66.465,66.335,66.465,618500000.0
2008-10-29 21:44:00,66.45,66.485,66.355,66.365,422500000.0
2008-10-29 21:45:00,66.355,66.425,66.34,66.34,189600000.0
2008-10-29 21:46:00,66.355,66.48,66.34,66.46,161400000.0
2008-10-29 21:47:00,66.46,66.485,66.39,66.465,290200000.0
2008-10-29 21:48:00,66.45,66.5,66.425,66.47,92400000.0
2008-10-29 21:49:00,66.5,66.5,66.325,66.325,169700000.0
2008-10-29 21:50:00,66.31,66.365,66.3,66.325,69600000.0
2008-10-29 21:51:00,66.335,66.345,66.18,66.215,494100000.0
2008-10-29 21:52:00,66.21,66.21,66.1,66.135,360100000.0
2008-10-29 21:53:00,66.135,66.135,65.83,65.835,570100000.0
2008-10-29 21:54:00,65.84,65.85,65.445,65.58,758200000.0
2008-10-29 21:55:00,65.575,65.91,65.57,65.87,535500000.0
2008-10-29 21:56:00,65.865,65.88,65.595,65.605,340000000.0
2008-10-29 21:57:00,65.625,65.7,65.45,65.455,549000000.0
2008-10-29 21:58:00,65.455,65.575,65.345,65.345,477700000.0
2008-10-29 21:59:00,65.35,65.35,65.115,65.215,459500000.0
2008-10-29 22:00:00,65.215,65.345,65.14,65.34,235200000.0
2008-10-29 22:01:00,65.335,65.6,65.335,65.6,145000000.0
2008-10-29 22:02:00,65.595,65.605,65.545,65.605,92300000.0
2008-10-29 22:03:00,65.585,65.6,65.545,65.555,35400000.0
2008-10-29 22:04:00,65.545,65.565,65.49,65.52,63900000.0
2008-10-29 22:05:00,65.52,65.52,65.435,65.46,44300000.0
2008-10-29 22:06:00,65.46,65.46,65.31,65.44,168600000.0
2008-10-29 22:07:00,65.43,65.445,65.295,65.3,88200000.0
2008-10-29 22:08:00,65.31,65.31,65.24,65.265,38900000.0
2008-10-29 22:09:00,65.265,65.265,65.135,65.14,112000000.0
2008-10-29 22:10:00,65.15,65.26,65.115,65.2,353000000.0
2008-10-29 22:11:00,65.18,65.195,65.085,65.195,261500000.0
2008-10-29 22:12:00,65.195,65.205,65.085,65.085,163900000.0
2008-10-29 22:13:00,65.08,65.08,64.84,64.85,633800000.0
2008-10-29 22:14:00,64.85,64.89,64.74,64.77,382900000.0
2008-10-29 22:15:00,64.765,64.765,64.675,64.68,337000000.0
2008-10-29 22:16:00,64.685,64.735,64.685,64.73,314900000.0
2008-10-29 22:17:00,64.715,64.77,64.68,64.68,284400000.0
2008-10-29 22:18:00,64.69,64.775,64.685,64.755,245900000.0
2008-10-29 22:19:00,64.755,64.775,64.74,64.76,195400000.0
2008-10-29 22:20:00,64.76,64.78,64.76,64.765,114800000.0
2008-10-29 22:21:00,64.78,64.78,64.745,64.755,77400000.0
2008-10-29 22:22:00,64.75,64.75,64.66,64.67,56800000.0
2008-10-29 22:23:00,64.675,64.675,64.61,64.61,24800000.0
2008-10-29 22:24:00,64.61,64.635,64.425,64.425,288600000.0
2008-10-29 22:25:00,64.425,64.44,64.4,64.42,55200000.0
2008-10-29 22:26:00,64.425,64.585,64.415,64.585,123200000.0
2008-10-29 22:27:00,64.585,64.65,64.585,64.6,484400000.0
2008-10-29 22:28:00,64.6,64.68,64.585,64.68,76500000.0
2008-10-29 22:29:00,64.69,64.725,64.69,64.705,57200000.0
2008-10-29 22:30:00,64.71,64.775,64.695,64.715,46800000.0
2008-10-29 22:31:00,64.72,64.72,64.58,64.58,79000000.0
2008-10-29 22:32:00,64.58,64.65,64.575,64.61,110900000.0
2008-10-29 22:33:00,64.59,64.715,64.575,64.63,110900000.0
2008-10-29 22:34:00,64.63,64.775,64.615,64.765,108900000.0
2008-10-29 22:35:00,64.765,64.805,64.74,64.76,41800000.0
2008-10-29 22:36:00,64.77,64.895,64.77,64.805,111100000.0
2008-10-29 22:37:00,64.82,64.89,64.805,64.865,83100000.0
2008-10-29 22:38:00,64.875,65.04,64.875,64.98,502700000.0
2008-10-29 22:39:00,64.985,65.0,64.965,64.995,267600000.0
2008-10-29 22:40:00,65.0,65.055,64.935,64.935,388200000.0
2008-10-29 22:41:00,64.935,64.96,64.87,64.885,497600000.0
2008-10-29 22:42:00,64.88,64.885,64.84,64.85,398900000.0
2008-10-29 22:43:00,64.845,64.91,64.845,64.91,361500000.0
2008-10-29 22:44:00,64.91,64.95,64.895,64.895,199500000.0
2008-10-29 22:45:00,64.895,64.935,64.86,64.93,312500000.0
2008-10-29 22:46:00,64.905,64.975,64.905,64.94,219300000.0
2008-10-29 22:47:00,64.945,64.97,64.925,64.95,842900000.0
2008-10-29 22:48:00,64.965,64.995,64.96,64.995,175700000.0
2008-10-29 22:49:00,65.0,65.06,64.98,64.995,178300000.0
2008-10-29 22:50:00,64.99,65.0,64.98,64.985,98800000.0
2008-10-29 22:51:00,64.98,64.99,64.98,64.99,84000000.0
2008-10-29 22:52:00,65.0,65.125,64.995,65.07,203900000.0
2008-10-29 22:53:00,65.05,65.075,64.96,65.025,323700000.0
2008-10-29 22:54:00,65.025,65.025,65.0,65.015,109000000.0
2008-10-29 22:55:00,65.015,65.015,65.015,65.015,12000000.0
2008-10-29 22:56:00,65.01,65.01,64.98,64.98,97800000.0
2008-10-29 22:57:00,64.99,65.01,64.98,64.98,242200000.0
2008-10-29 22:58:00,64.98,65.02,64.965,64.965,224500000.0
2008-10-29 22:59:00,65.005,65.025,64.92,65.015,241700000.0
2008-10-29 23:00:00,65.0,65.0,65.0,65.0,12000000.0
2008-10-29 23:01:00,65.014,65.054,64.987,65.006,206000000.0
2008-10-29 23:02:00,65.04,65.08,65.04,65.08,24000000.0
2008-10-29 23:03:00,65.075,65.11,65.045,65.11,276500000.0
2008-10-29 23:04:00,65.11,65.165,65.11,65.14,196500000.0
2008-10-29 23:05:00,65.18,65.19,65.055,65.065,367900000.0
2008-10-29 23:06:00,65.07,65.075,64.805,64.845,328900000.0
2008-10-29 23:07:00,64.845,64.845,64.815,64.82,115700000.0
2008-10-29 23:08:00,64.825,64.915,64.825,64.9,25900000.0
2008-10-29 23:09:00,64.89,65.02,64.861,65.01,80200000.0
2008-10-29 23:10:00,64.905,65.01,64.905,64.905,35900000.0
2008-10-29 23:11:00,64.905,65.01,64.845,64.865,62000000.0
2008-10-29 23:12:00,64.875,64.94,64.841,64.841,48100000.0
2008-10-29 23:13:00,64.841,64.885,64.841,64.841,44200000.0
2008-10-29 23:14:00,64.841,64.885,64.841,64.86,73400000.0
2008-10-29 23:15:00,64.91,64.915,64.851,64.851,63300000.0
2008-10-29 23:16:00,64.851,64.905,64.851,64.87,306000000.0
2008-10-29 23:17:00,64.875,64.885,64.851,64.851,78000000.0
2008-10-29 23:18:00,64.851,64.925,64.815,64.925,206700000.0
2008-10-29 23:19:00,64.9,64.93,64.855,64.915,213200000.0
2008-10-29 23:20:00,64.915,64.98,64.915,64.95,192200000.0
2008-10-29 23:21:00,64.95,65.06,64.95,65.005,240800000.0
2008-10-29 23:22:00,65.01,65.05,64.975,64.985,289300000.0
2008-10-29 23:23:00,64.985,65.015,64.945,64.955,201800000.0
2008-10-29 23:24:00,64.96,64.97,64.955,64.955,108900000.0
2008-10-29 23:25:00,64.96,65.06,64.95,65.035,327600000.0
2008-10-29 23:26:00,65.045,65.045,65.025,65.035,246000000.0
2008-10-29 23:27:00,65.035,65.035,65.011,65.011,46800000.0
2008-10-29 23:28:00,65.011,65.011,64.935,64.95,21400000.0
2008-10-29 23:29:00,64.955,64.96,64.931,64.931,41300000.0
2008-10-29 23:30:00,64.931,64.95,64.931,64.95,16200000.0
2008-10-29 23:31:00,64.931,64.98,64.931,64.965,27000000.0
2008-10-29 23:32:00,64.99,65.005,64.965,64.995,13400000.0
2008-10-29 23:33:00,64.98,64.98,64.961,64.961,3000000.0
2008-10-29 23:34:00,64.965,64.99,64.961,64.99,20000000.0
2008-10-29 23:35:00,65.0,65.0,64.97,64.97,8000000.0
2008-10-29 23:36:00,64.985,64.99,64.965,64.975,16000000.0
2008-10-29 23:37:00,64.98,64.985,64.965,64.97,77800000.0
2008-10-29 23:38:00,64.98,65.0,64.98,65.0,19900000.0
2008-10-29 23:39:00,65.005,65.015,65.005,65.015,26900000.0
2008-10-29 23:40:00,65.02,65.065,65.02,65.055,108600000.0
2008-10-29 23:41:00,65.055,65.065,65.045,65.065,109900000.0
2008-10-29 23:42:00,65.06,65.065,65.055,65.06,30900000.0
2008-10-29 23:43:00,65.055,65.085,65.05,65.07,59900000.0
2008-10-29 23:44:00,65.07,65.07,65.035,65.05,29000000.0
2008-10-29 23:45:00,65.045,65.055,65.011,65.011,44000000.0
2008-10-29 23:46:00,65.011,65.011,64.991,65.011,238199999.0
2008-10-29 23:47:00,65.011,65.011,64.92,64.94,268100000.0
2008-10-29 23:48:00,64.94,64.96,64.935,64.95,23500000.0
2008-10-29 23:49:00,64.96,64.995,64.95,64.975,93500000.0
2008-10-29 23:50:00,64.975,64.975,64.96,64.97,164100000.0
2008-10-29 23:51:00,64.975,64.975,64.95,64.955,85900000.0
2008-10-29 23:52:00,64.95,64.965,64.945,64.945,88000000.0
2008-10-29 23:53:00,64.945,64.955,64.94,64.94,42600000.0
2008-10-29 23:54:00,64.935,64.94,64.911,64.92,11000000.0
2008-10-29 23:55:00,64.935,64.95,64.915,64.95,124900000.0
2008-10-29 23:56:00,64.945,64.955,64.945,64.955,27000000.0
2008-10-29 23:57:00,64.955,64.98,64.935,64.96,88000000.0
2008-10-29 23:58:00,64.95,64.98,64.95,64.98,8000000.0
2008-10-29 23:59:00,64.98,65.02,64.955,65.02,8000000.0
2008-10-30 00:00:00,65.02,65.1,65.02,65.06,17900000.0
2008-10-30 00:01:00,65.07,65.07,65.051,65.051,12000000.0
2008-10-30 00:02:00,65.051,65.06,65.051,65.06,14000000.0
2008-10-30 00:03:00,65.09,65.11,65.08,65.11,5000000.0
2008-10-30 00:04:00,65.12,65.14,65.105,65.14,16600000.0
2008-10-30 00:05:00,65.14,65.15,65.081,65.09,13800000.0
2008-10-30 00:06:00,65.09,65.12,65.09,65.12,16600000.0
2008-10-30 00:07:00,65.12,65.12,65.12,65.12,3000000.0
2008-10-30 00:08:00,65.12,65.12,65.12,65.12,16000000.0
2008-10-30 00:09:00,65.12,65.12,65.12,65.12,4000000.0
2008-10-30 00:10:00,65.12,65.175,65.12,65.17,23600000.0
2008-10-30 00:11:00,65.17,65.17,65.131,65.131,26400000.0
2008-10-30 00:12:00,65.131,65.131,65.04,65.08,47400000.0
2008-10-30 00:13:00,65.08,65.08,65.04,65.055,36700000.0
2008-10-30 00:14:00,65.055,65.065,64.92,64.951,85700000.0
2008-10-30 00:15:00,64.951,64.951,64.861,64.861,34500000.0
2008-10-30 00:16:00,64.861,64.875,64.861,64.861,24400000.0
2008-10-30 00:17:00,64.861,64.885,64.861,64.865,37200000.0
2008-10-30 00:18:00,64.87,64.87,64.85,64.86,15800000.0
2008-10-30 00:19:00,64.84,64.84,64.711,64.721,149400000.0
2008-10-30 00:20:00,64.721,64.77,64.62,64.65,47600000.0
2008-10-30 00:21:00,64.64,64.64,64.561,64.601,30000000.0
2008-10-30 00:22:00,64.601,64.601,64.55,64.55,37200000.0
2008-10-30 00:23:00,64.55,64.58,64.55,64.55,23800000.0
2008-10-30 00:24:00,64.56,64.56,64.49,64.49,26000000.0
2008-10-30 00:25:00,64.49,64.57,64.49,64.57,47700000.0
2008-10-30 00:26:00,64.57,64.57,64.491,64.491,14000000.0
2008-10-30 00:27:00,64.515,64.56,64.5,64.56,155800000.0
2008-10-30 00:28:00,64.56,64.56,64.56,64.56,19000000.0
2008-10-30 00:29:00,64.56,64.635,64.55,64.61,35800000.0
2008-10-30 00:30:00,64.62,64.865,64.62,64.82,90400000.0
2008-10-30 00:31:00,64.82,65.0,64.82,65.0,70200000.0
2008-10-30 00:32:00,64.95,64.95,64.86,64.89,45100000.0
2008-10-30 00:33:00,64.89,65.085,64.885,65.03,311000000.0
2008-10-30 00:34:00,65.02,65.245,65.02,65.245,94300000.0
2008-10-30 00:35:00,65.265,65.335,65.195,65.28,57900000.0
2008-10-30 00:36:00,65.325,65.38,65.28,65.36,53700000.0
2008-10-30 00:37:00,65.36,65.38,65.3,65.31,32200000.0
2008-10-30 00:38:00,65.29,65.355,65.28,65.34,70500000.0
2008-10-30 00:39:00,65.35,65.405,65.35,65.4,23300000.0
2008-10-30 00:40:00,65.4,65.425,65.4,65.425,23800000.0
2008-10-30 00:41:00,65.415,65.485,65.415,65.485,192000000.0
2008-10-30 00:42:00,65.475,65.475,65.44,65.44,41000000.0
2008-10-30 00:43:00,65.44,65.46,65.411,65.411,34600000.0
2008-10-30 00:44:00,65.411,65.411,65.23,65.24,53300000.0
2008-10-30 00:45:00,65.24,65.245,65.131,65.19,372800000.0
2008-10-30 00:46:00,65.181,65.2,65.13,65.165,90400000.0
2008-10-30 00:47:00,65.17,65.17,65.075,65.12,54200000.0
2008-10-30 00:48:00,65.105,65.105,64.905,64.975,80700000.0
2008-10-30 00:49:00,65.005,65.05,64.98,65.03,137000000.0
2008-10-30 00:50:00,65.04,65.1,65.04,65.1,48000000.0
2008-10-30 00:51:00,65.11,65.17,65.11,65.135,188700000.0
2008-10-30 00:52:00,65.135,65.405,65.135,65.3,94800000.0
2008-10-30 00:53:00,65.3,65.33,65.254,65.284,59600000.0
2008-10-30 00:54:00,65.284,65.305,65.284,65.284,27600000.0
2008-10-30 00:55:00,65.284,65.305,65.284,65.284,42200000.0
2008-10-30 00:56:00,65.284,65.284,65.284,65.284,21600000.0
2008-10-30 00:57:00,65.284,65.34,65.21,65.305,125000000.0
2008-10-30 00:58:00,65.295,65.295,65.284,65.284,19000000.0
2008-10-30 00:59:00,65.284,65.284,65.165,65.165,24200000.0
2008-10-30 01:00:00,65.175,65.175,65.124,65.125,101400000.0
2008-10-30 01:01:00,65.135,65.135,65.045,65.06,47200000.0
2008-10-30 01:02:00,65.06,65.075,65.034,65.034,18800000.0
2008-10-30 01:03:00,65.034,65.035,64.965,65.035,37000000.0
2008-10-30 01:04:00,65.04,65.04,64.99,65.015,23200000.0
2008-10-30 01:05:00,65.02,65.02,64.945,64.945,37800000.0
2008-10-30 01:06:00,64.945,64.95,64.89,64.895,48400000.0
2008-10-30 01:07:00,64.89,64.915,64.83,64.86,30200000.0
2008-10-30 01:08:00,64.895,64.915,64.875,64.915,50200000.0
2008-10-30 01:09:00,64.92,65.065,64.92,65.065,76400000.0
2008-10-30 01:10:00,65.05,65.065,65.03,65.05,18400000.0
2008-10-30 01:11:00,65.045,65.1,65.04,65.065,33000000.0
2008-10-30 01:12:00,65.09,65.11,65.08,65.08,13000000.0
2008-10-30 01:13:00,65.08,65.135,65.08,65.11,17000000.0
2008-10-30 01:14:00,65.11,65.135,65.004,65.11,44200000.0
2008-10-30 01:15:00,65.12,65.22,65.11,65.18,76200000.0
2008-10-30 01:16:00,65.185,65.22,65.165,65.19,33200000.0
2008-10-30 01:17:00,65.2,65.215,65.19,65.215,8600000.0
2008-10-30 01:18:00,65.215,65.235,65.21,65.22,46100000.0
2008-10-30 01:19:00,65.245,65.36,65.23,65.34,68400000.0
2008-10-30 01:20:00,65.34,65.35,65.314,65.34,32100000.0
2008-10-30 01:21:00,65.35,65.35,65.314,65.315,41000000.0
2008-10-30 01:22:00,65.315,65.325,65.314,65.314,38200000.0
2008-10-30 01:23:00,65.314,65.325,65.235,65.3,304000000.0
2008-10-30 01:24:00,65.3,65.305,65.285,65.29,125000000.0
2008-10-30 01:25:00,65.3,65.33,65.29,65.325,30600000.0
2008-10-30 01:26:00,65.325,65.33,65.304,65.304,59600000.0
2008-10-30 01:27:00,65.304,65.304,65.21,65.23,19200000.0
2008-10-30 01:28:00,65.235,65.245,65.215,65.22,28000000.0
2008-10-30 01:29:00,65.23,65.24,65.21,65.23,16600000.0
2008-10-30 01:30:00,65.23,65.29,65.2,65.29,54000000.0
2008-10-30 01:31:00,65.29,65.3,65.265,65.3,37000000.0
2008-10-30 01:32:00,65.295,65.31,65.26,65.31,36600000.0
2008-10-30 01:33:00,65.31,65.345,65.31,65.315,57200000.0
2008-10-30 01:34:00,65.325,65.325,65.29,65.295,53200000.0
2008-10-30 01:35:00,65.3,65.34,65.295,65.32,46200000.0
2008-10-30 01:36:00,65.325,65.33,65.32,65.33,6000000.0
2008-10-30 01:37:00,65.33,65.34,65.31,65.32,55800000.0
2008-10-30 01:38:00,65.315,65.44,65.315,65.44,62800000.0
2008-10-30 01:39:00,65.44,65.44,65.365,65.44,19300000.0
2008-10-30 01:40:00,65.44,65.44,65.355,65.39,40500000.0
2008-10-30 01:41:00,65.39,65.39,65.39,65.39,10200000.0
2008-10-30 01:42:00,65.4,65.495,65.4,65.48,46800000.0
2008-10-30 01:43:00,65.51,65.55,65.51,65.54,40200000.0
2008-10-30 01:44:00,65.54,65.54,65.435,65.5,63400000.0
2008-10-30 01:45:00,65.505,65.51,65.5,65.51,27600000.0
2008-10-30 01:46:00,65.51,65.515,65.444,65.465,165600000.0
2008-10-30 01:47:00,65.47,65.49,65.455,65.46,51000000.0
2008-10-30 01:48:00,65.46,65.48,65.445,65.47,100400000.0
2008-10-30 01:49:00,65.47,65.5,65.47,65.48,45400000.0
2008-10-30 01:50:00,65.485,65.49,65.48,65.48,25000000.0
2008-10-30 01:51:00,65.485,65.5,65.485,65.485,28800000.0
2008-10-30 01:52:00,65.485,65.51,65.48,65.51,41400000.0
2008-10-30 01:53:00,65.51,65.525,65.51,65.51,97700000.0
2008-10-30 01:54:00,65.51,65.51,65.51,65.51,24000000.0
2008-10-30 01:55:00,65.51,65.51,65.39,65.394,185400000.0
2008-10-30 01:56:00,65.395,65.405,65.394,65.395,167800000.0
2008-10-30 01:57:00,65.395,65.445,65.395,65.43,32000000.0
2008-10-30 01:58:00,65.435,65.45,65.414,65.43,29800000.0
2008-10-30 01:59:00,65.43,65.435,65.414,65.42,64800000.0
2008-10-30 02:00:00,65.414,65.44,65.41,65.41,453600000.0
2008-10-30 02:01:00,65.41,65.45,65.41,65.45,85200000.0
2008-10-30 02:02:00,65.45,65.525,65.45,65.49,260400000.0
2008-10-30 02:03:00,65.48,65.51,65.45,65.46,138800000.0
2008-10-30 02:04:00,65.46,65.49,65.41,65.455,227200000.0
2008-10-30 02:05:00,65.455,65.48,65.45,65.465,43800000.0
2008-10-30 02:06:00,65.47,65.49,65.47,65.48,47800000.0
2008-10-30 02:07:00,65.48,65.535,65.48,65.515,110000000.0
2008-10-30 02:08:00,65.515,65.525,65.515,65.52,58600000.0
2008-10-30 02:09:00,65.52,65.65,65.52,65.615,207600000.0
2008-10-30 02:10:00,65.615,65.67,65.615,65.67,102000000.0
2008-10-30 02:11:00,65.68,65.74,65.68,65.74,78300000.0
2008-10-30 02:12:00,65.74,65.84,65.74,65.84,243300000.0
2008-10-30 02:13:00,65.84,66.0,65.84,66.0,128200000.0
2008-10-30 02:14:00,66.0,66.02,65.914,65.914,84100000.0
2008-10-30 02:15:00,65.914,65.914,65.82,65.905,313100000.0
2008-10-30 02:16:00,65.91,65.97,65.835,65.92,594100000.0
2008-10-30 02:17:00,65.915,66.27,65.89,66.26,148400000.0
2008-10-30 02:18:00,66.28,66.495,66.28,66.39,221540000.0
2008-10-30 02:19:00,66.39,66.4,66.35,66.36,113200000.0
2008-10-30 02:20:00,66.36,66.44,66.355,66.44,112700000.0
2008-10-30 02:21:00,66.44,66.6,66.38,66.54,282400000.0
2008-10-30 02:22:00,66.545,66.59,66.435,66.56,495400000.0
2008-10-30 02:23:00,66.565,66.835,66.555,66.82,356100000.0
2008-10-30 02:24:00,66.82,66.885,66.664,66.67,181600000.0
2008-10-30 02:25:00,66.675,66.68,66.509,66.545,122500000.0
2008-10-30 02:26:00,66.55,66.585,66.325,66.394,317100000.0
2008-10-30 02:27:00,66.405,66.445,66.405,66.44,144200000.0
2008-10-30 02:28:00,66.44,66.44,66.31,66.324,244200000.0
2008-10-30 02:29:00,66.325,66.39,66.32,66.38,119600000.0
2008-10-30 02:30:00,66.38,66.405,66.345,66.374,104000000.0
2008-10-30 02:31:00,66.374,66.374,66.36,66.36,24000000.0
2008-10-30 02:32:00,66.36,66.36,66.31,66.314,403500000.0
2008-10-30 02:33:00,66.314,66.314,66.194,66.195,260800000.0
2008-10-30 02:34:00,66.195,66.195,65.94,65.94,146200000.0
2008-10-30 02:35:00,65.94,66.09,65.94,66.085,643500000.0
2008-10-30 02:36:00,66.085,66.17,66.055,66.11,228100000.0
2008-10-30 02:37:00,66.12,66.135,66.1,66.11,102200000.0
2008-10-30 02:38:00,66.125,66.14,66.005,66.03,204900000.0
2008-10-30 02:39:00,66.03,66.045,66.01,66.03,113400000.0
2008-10-30 02:40:00,66.035,66.245,66.035,66.245,123500000.0
2008-10-30 02:41:00,66.2,66.33,66.2,66.305,166700000.0
2008-10-30 02:42:00,66.305,66.325,66.274,66.274,131900000.0
2008-10-30 02:43:00,66.274,66.325,66.27,66.32,307700000.0
2008-10-30 02:44:00,66.32,66.35,66.31,66.315,238600000.0
2008-10-30 02:45:00,66.325,66.325,66.14,66.215,756500000.0
2008-10-30 02:46:00,66.24,66.275,66.215,66.235,461100001.0
2008-10-30 02:47:00,66.23,66.27,66.224,66.27,137700000.0
2008-10-30 02:48:00,66.275,66.37,66.25,66.35,125200000.0
2008-10-30 02:49:00,66.33,66.41,66.274,66.41,165700000.0
2008-10-30 02:50:00,66.41,66.515,66.355,66.515,175100000.0
2008-10-30 02:51:00,66.52,66.67,66.494,66.625,463400000.0
2008-10-30 02:52:00,66.695,66.77,66.694,66.745,92500000.0
2008-10-30 02:53:00,66.76,66.8,66.72,66.73,128700000.0
2008-10-30 02:54:00,66.73,66.94,66.715,66.94,362300000.0
2008-10-30 02:55:00,66.94,66.96,66.754,66.794,397900000.0
2008-10-30 02:56:00,66.82,66.87,66.774,66.82,215600000.0
2008-10-30 02:57:00,66.825,66.825,66.594,66.594,98600000.0
2008-10-30 02:58:00,66.61,66.71,66.579,66.61,141200000.0
2008-10-30 02:59:00,66.615,66.67,66.55,66.57,460000000.0
2008-10-30 03:00:00,66.57,66.635,66.545,66.635,329700000.0
2008-10-30 03:01:00,66.635,66.82,66.635,66.715,821000001.0
2008-10-30 03:02:00,66.715,66.925,66.66,66.865,329900000.0
2008-10-30 03:03:00,66.87,66.905,66.8,66.88,438800002.0
2008-10-30 03:04:00,66.9,67.1,66.9,67.04,316100000.0
2008-10-30 03:05:00,67.05,67.05,66.96,66.985,205400000.0
2008-10-30 03:06:00,66.985,67.28,66.975,67.27,835800001.0
2008-10-30 03:07:00,67.265,67.324,67.19,67.23,257600000.0
2008-10-30 03:08:00,67.25,67.28,67.16,67.16,148300000.0
2008-10-30 03:09:00,67.15,67.16,67.05,67.105,207300001.0
2008-10-30 03:10:00,67.11,67.15,67.094,67.11,126200000.0
2008-10-30 03:11:00,67.11,67.17,67.065,67.125,353300000.0
2008-10-30 03:12:00,67.105,67.21,67.105,67.205,276300000.0
2008-10-30 03:13:00,67.2,67.435,67.2,67.395,619100000.0
2008-10-30 03:14:00,67.39,67.465,67.354,67.375,409600000.0
2008-10-30 03:15:00,67.36,67.41,67.29,67.29,153200000.0
2008-10-30 03:16:00,67.27,67.3,67.165,67.22,839200001.0
2008-10-30 03:17:00,67.23,67.36,67.23,67.35,486000000.0
2008-10-30 03:18:00,67.355,67.71,67.335,67.67,614000000.0
2008-10-30 03:19:00,67.67,67.78,67.67,67.77,131900000.0
2008-10-30 03:20:00,67.77,67.77,67.29,67.3,588600000.0
2008-10-30 03:21:00,67.29,67.295,67.074,67.155,1068299999.0
2008-10-30 03:22:00,67.16,67.245,67.145,67.23,649900000.0
2008-10-30 03:23:00,67.23,67.29,67.23,67.24,171000000.0
2008-10-30 03:24:00,67.24,67.365,67.24,67.355,383200000.0
2008-10-30 03:25:00,67.365,67.545,67.314,67.54,306000000.0
2008-10-30 03:26:00,67.51,67.56,67.395,67.44,233500000.0
2008-10-30 03:27:00,67.44,67.65,67.43,67.62,237500000.0
2008-10-30 03:28:00,67.61,67.62,67.55,67.55,59400000.0
2008-10-30 03:29:00,67.55,67.55,67.425,67.425,99300000.0
2008-10-30 03:30:00,67.37,67.39,67.314,67.36,78900000.0
2008-10-30 03:31:00,67.36,67.36,67.0,67.0,314900000.0
2008-10-30 03:32:00,67.0,67.44,67.0,67.335,954000000.0
2008-10-30 03:33:00,67.324,67.38,67.284,67.284,213100000.0
2008-10-30 03:34:00,67.284,67.34,67.085,67.085,180400000.0
2008-10-30 03:35:00,67.074,67.074,66.955,67.0,623600000.0
2008-10-30 03:36:00,67.005,67.17,67.0,67.16,414500000.0
2008-10-30 03:37:00,67.16,67.32,67.1,67.32,269700000.0
2008-10-30 03:38:00,67.32,67.325,67.17,67.204,388000000.0
2008-10-30 03:39:00,67.204,67.204,67.15,67.17,115600000.0
2008-10-30 03:40:00,67.16,67.245,67.114,67.22,596100000.0
2008-10-30 03:41:00,67.23,67.3,67.23,67.29,150100000.0
2008-10-30 03:42:00,67.295,67.305,67.15,67.15,93900000.0
2008-10-30 03:43:00,67.15,67.19,67.1,67.19,226100000.0
2008-10-30 03:44:00,67.18,67.22,67.13,67.13,208299999.0
2008-10-30 03:45:00,67.14,67.16,67.11,67.13,161500000.0
2008-10-30 03:46:00,67.13,67.15,67.1,67.14,140100000.0
2008-10-30 03:47:00,67.14,67.14,67.05,67.06,100500000.0
2008-10-30 03:48:00,67.064,67.08,67.0,67.0,102600000.0
2008-10-30 03:49:00,67.0,67.0,66.92,66.95,181300000.0
2008-10-30 03:50:00,66.95,66.95,66.95,66.95,50000000.0
2008-10-30 03:51:00,66.95,67.01,66.935,66.935,72900000.0
2008-10-30 03:52:00,66.98,66.98,66.91,66.91,110600001.0
2008-10-30 03:53:00,66.91,66.98,66.845,66.95,248700000.0
2008-10-30 03:54:00,66.95,67.08,66.95,67.08,159700000.0
2008-10-30 03:55:00,67.08,67.185,67.07,67.16,482000000.0
2008-10-30 03:56:00,67.15,67.235,67.13,67.154,399000000.0
2008-10-30 03:57:00,67.15,67.17,67.135,67.17,88600000.0
2008-10-30 03:58:00,67.17,67.24,67.17,67.24,62300000.0
2008-10-30 03:59:00,67.25,67.31,67.24,67.28,130900000.0
2008-10-30 04:00:00,67.27,67.3,67.164,67.21,221300000.0
2008-10-30 04:01:00,67.17,67.17,67.11,67.115,42500000.0
2008-10-30 04:02:00,67.11,67.11,67.034,67.034,126100000.0
2008-10-30 04:03:00,67.034,67.034,66.95,66.97,93900000.0
2008-10-30 04:04:00,66.98,67.01,66.964,66.99,67400000.0
2008-10-30 04:05:00,66.98,66.99,66.955,66.99,48600000.0
2008-10-30 04:06:00,66.97,67.02,66.97,67.02,149000000.0
2008-10-30 04:07:00,67.01,67.1,67.0,67.1,121900000.0
2008-10-30 04:08:00,67.11,67.11,67.065,67.08,48900000.0
2008-10-30 04:09:00,67.09,67.22,67.09,67.21,118400000.0
2008-10-30 04:10:00,67.21,67.26,67.18,67.22,75100000.0
2008-10-30 04:11:00,67.22,67.22,67.054,67.09,74700000.0
2008-10-30 04:12:00,67.09,67.135,67.09,67.13,129400000.0
2008-10-30 04:13:00,67.135,67.16,67.12,67.145,141000000.0
2008-10-30 04:14:00,67.16,67.18,67.13,67.155,121300000.0
2008-10-30 04:15:00,67.155,67.23,67.155,67.17,97000000.0
2008-10-30 04:16:00,67.17,67.205,67.15,67.205,151200000.0
2008-10-30 04:17:00,67.205,67.25,67.2,67.21,123200000.0
2008-10-30 04:18:00,67.2,67.2,67.164,67.18,50200000.0
2008-10-30 04:19:00,67.18,67.23,67.17,67.2,76900000.0
2008-10-30 04:20:00,67.2,67.21,67.18,67.21,39200000.0
2008-10-30 04:21:00,67.21,67.21,67.21,67.21,21000000.0
2008-10-30 04:22:00,67.21,67.25,67.21,67.23,52000000.0
2008-10-30 04:23:00,67.23,67.23,67.17,67.22,21100000.0
2008-10-30 04:24:00,67.17,67.22,67.165,67.185,49200000.0
2008-10-30 04:25:00,67.2,67.335,67.19,67.335,162800000.0
2008-10-30 04:26:00,67.33,67.33,67.3,67.32,54800000.0
2008-10-30 04:27:00,67.32,67.34,67.28,67.34,84900000.0
2008-10-30 04:28:00,67.4,67.45,67.4,67.44,91500000.0
2008-10-30 04:29:00,67.44,67.48,67.414,67.48,92500000.0
2008-10-30 04:30:00,67.48,67.49,67.444,67.46,69400000.0
2008-10-30 04:31:00,67.45,67.52,67.45,67.51,81100000.0
2008-10-30 04:32:00,67.52,67.525,67.5,67.51,62400000.0
2008-10-30 04:33:00,67.525,67.525,67.42,67.46,118600000.0
2008-10-30 04:34:00,67.46,67.51,67.444,67.444,121600000.0
2008-10-30 04:35:00,67.444,67.46,67.375,67.415,212900001.0
2008-10-30 04:36:00,67.415,67.5,67.41,67.5,197900000.0
2008-10-30 04:37:00,67.495,67.5,67.404,67.5,208300000.0
2008-10-30 04:38:00,67.5,67.6,67.5,67.6,214300000.0
2008-10-30 04:39:00,67.61,67.65,67.595,67.63,268000000.0
2008-10-30 04:40:00,67.64,67.78,67.605,67.78,405700000.0
2008-10-30 04:41:00,67.78,67.845,67.705,67.76,814200001.0
2008-10-30 04:42:00,67.76,67.76,67.65,67.665,423500000.0
2008-10-30 04:43:00,67.675,67.76,67.67,67.76,391400000.0
2008-10-30 04:44:00,67.755,67.76,67.67,67.724,470600000.0
2008-10-30 04:45:00,67.724,67.76,67.674,67.674,300100000.0
2008-10-30 04:46:00,67.674,67.74,67.674,67.7,149299999.0
2008-10-30 04:47:00,67.7,67.78,67.7,67.74,177800000.0
2008-10-30 04:48:00,67.734,67.74,67.604,67.604,255100001.0
2008-10-30 04:49:00,67.604,67.61,67.55,67.61,268300000.0
2008-10-30 04:50:00,67.605,67.61,67.575,67.575,596200000.0
2008-10-30 04:51:00,67.58,67.58,67.574,67.574,55200000.0
2008-10-30 04:52:00,67.574,67.574,67.53,67.53,76000000.0
2008-10-30 04:53:00,67.53,67.53,67.47,67.475,94200000.0
2008-10-30 04:54:00,67.47,67.53,67.46,67.51,209800001.0
2008-10-30 04:55:00,67.52,67.61,67.515,67.56,690300000.0
2008-10-30 04:56:00,67.56,67.56,67.504,67.51,61200000.0
2008-10-30 04:57:00,67.51,67.54,67.49,67.53,119800000.0
2008-10-30 04:58:00,67.53,67.53,67.5,67.52,245500000.0
2008-10-30 04:59:00,67.52,67.53,67.48,67.485,254300000.0
2008-10-30 05:00:00,67.48,67.48,67.44,67.46,523399999.0
2008-10-30 05:01:00,67.46,67.49,67.46,67.47,66700000.0
2008-10-30 05:02:00,67.47,67.5,67.47,67.5,123900000.0
2008-10-30 05:03:00,67.5,67.5,67.45,67.46,132300000.0
2008-10-30 05:04:00,67.46,67.47,67.44,67.445,222300000.0
2008-10-30 05:05:00,67.48,67.48,67.42,67.46,219100000.0
2008-10-30 05:06:00,67.45,67.46,67.4,67.46,264600000.0
2008-10-30 05:07:00,67.46,67.47,67.44,67.46,522200000.0
2008-10-30 05:08:00,67.46,67.5,67.46,67.49,38700000.0
2008-10-30 05:09:00,67.48,67.48,67.43,67.43,50100000.0
2008-10-30 05:10:00,67.42,67.43,67.415,67.425,180700000.0
2008-10-30 05:11:00,67.425,67.455,67.41,67.41,245200000.0
2008-10-30 05:12:00,67.41,67.42,67.39,67.4,54100000.0
2008-10-30 05:13:00,67.4,67.41,67.39,67.4,74200000.0
2008-10-30 05:14:00,67.4,67.4,67.324,67.35,219600000.0
2008-10-30 05:15:00,67.36,67.39,67.34,67.35,163200000.0
2008-10-30 05:16:00,67.34,67.45,67.34,67.44,367900000.0
2008-10-30 05:17:00,67.44,67.44,67.41,67.42,96600000.0
2008-10-30 05:18:00,67.42,67.42,67.404,67.404,8800000.0
2008-10-30 05:19:00,67.404,67.404,67.404,67.404,20000000.0
2008-10-30 05:20:00,67.404,67.435,67.404,67.404,261700000.0
2008-10-30 05:21:00,67.404,67.404,67.375,67.395,136000000.0
2008-10-30 05:22:00,67.39,67.41,67.37,67.4,302800000.0
2008-10-30 05:23:00,67.4,67.405,67.274,67.274,146500000.0
2008-10-30 05:24:00,67.274,67.305,67.27,67.3,239600000.0
2008-10-30 05:25:00,67.3,67.36,67.3,67.345,479500000.0
2008-10-30 05:26:00,67.345,67.41,67.344,67.36,217800000.0
2008-10-30 05:27:00,67.36,67.36,67.19,67.21,118200000.0
2008-10-30 05:28:00,67.215,67.26,67.2,67.2,274700000.0
2008-10-30 05:29:00,67.18,67.19,67.075,67.154,121600000.0
2008-10-30 05:30:00,67.154,67.16,67.104,67.104,95400000.0
2008-10-30 05:31:00,67.104,67.104,66.994,66.994,262300000.0
2008-10-30 05:32:00,66.994,66.994,66.755,66.805,207100000.0
2008-10-30 05:33:00,66.8,66.87,66.775,66.85,249800000.0
2008-10-30 05:34:00,66.85,66.92,66.85,66.88,103900000.0
2008-10-30 05:35:00,66.88,66.96,66.88,66.96,87800000.0
2008-10-30 05:36:00,66.965,67.055,66.94,67.055,312800000.0
2008-10-30 05:37:00,67.05,67.11,67.034,67.11,356799999.0
2008-10-30 05:38:00,67.11,67.12,67.054,67.054,52000000.0
2008-10-30 05:39:00,67.054,67.105,67.054,67.08,162500000.0
2008-10-30 05:40:00,67.075,67.085,66.95,67.0,111700000.0
2008-10-30 05:41:00,67.0,67.075,66.96,67.07,104700000.0
2008-10-30 05:42:00,67.07,67.07,67.014,67.03,63500000.0
2008-10-30 05:43:00,67.03,67.105,67.03,67.09,103900000.0
2008-10-30 05:44:00,67.09,67.11,67.07,67.11,95400000.0
2008-10-30 05:45:00,67.11,67.16,67.11,67.15,88800000.0
2008-10-30 05:46:00,67.15,67.15,67.11,67.11,62000000.0
2008-10-30 05:47:00,67.06,67.06,67.01,67.025,154400000.0
2008-10-30 05:48:00,67.025,67.025,66.94,66.955,102600000.0
2008-10-30 05:49:00,66.944,66.944,66.9,66.905,110600000.0
2008-10-30 05:50:00,66.92,66.95,66.9,66.915,106400000.0
2008-10-30 05:51:00,66.92,66.99,66.92,66.95,367399999.0
2008-10-30 05:52:00,66.97,66.99,66.904,66.92,498900000.0
2008-10-30 05:53:00,66.92,66.955,66.904,66.91,139900000.0
2008-10-30 05:54:00,66.91,66.93,66.91,66.93,29000000.0
2008-10-30 05:55:00,66.93,66.98,66.93,66.98,48500000.0
2008-10-30 05:56:00,66.98,67.05,66.98,67.05,120200000.0
2008-10-30 05:57:00,67.05,67.06,67.05,67.06,24000000.0
2008-10-30 05:58:00,67.06,67.15,67.055,67.15,109200000.0
2008-10-30 05:59:00,67.15,67.32,67.15,67.22,181600000.0
2008-10-30 06:00:00,67.22,67.245,67.12,67.14,132500000.0
2008-10-30 06:01:00,67.145,67.175,67.06,67.075,150500000.0
2008-10-30 06:02:00,67.08,67.165,67.075,67.145,199100000.0
2008-10-30 06:03:00,67.155,67.16,67.125,67.125,68200000.0
2008-10-30 06:04:00,67.135,67.14,67.075,67.125,94300000.0
2008-10-30 06:05:00,67.125,67.125,67.044,67.044,187100000.0
2008-10-30 06:06:00,67.044,67.045,67.005,67.01,95200000.0
2008-10-30 06:07:00,67.004,67.025,67.004,67.01,41100000.0
2008-10-30 06:08:00,67.01,67.12,66.955,67.085,335000000.0
2008-10-30 06:09:00,67.085,67.18,67.075,67.16,199300000.0
2008-10-30 06:10:00,67.16,67.19,67.155,67.17,44200000.0
2008-10-30 06:11:00,67.17,67.17,67.14,67.14,18000000.0
2008-10-30 06:12:00,67.14,67.165,67.125,67.145,39800000.0
2008-10-30 06:13:00,67.14,67.195,67.14,67.195,57500000.0
2008-10-30 06:14:00,67.195,67.2,67.16,67.17,81500000.0
2008-10-30 06:15:00,67.17,67.175,67.16,67.175,71600000.0
2008-10-30 06:16:00,67.165,67.205,67.165,67.2,50600000.0
2008-10-30 06:17:00,67.2,67.265,67.164,67.265,76800000.0
2008-10-30 06:18:00,67.27,67.275,67.23,67.26,72800000.0
2008-10-30 06:19:00,67.26,67.27,67.205,67.22,94000000.0
2008-10-30 06:20:00,67.225,67.26,67.225,67.255,111700000.0
2008-10-30 06:21:00,67.255,67.3,67.255,67.3,49300000.0
2008-10-30 06:22:00,67.3,67.37,67.3,67.36,89400000.0
2008-10-30 06:23:00,67.355,67.355,67.255,67.26,144800000.0
2008-10-30 06:24:00,67.26,67.295,67.26,67.27,54700000.0
2008-10-30 06:25:00,67.275,67.335,67.265,67.33,251500000.0
2008-10-30 06:26:00,67.325,67.365,67.325,67.335,109500000.0
2008-10-30 06:27:00,67.33,67.445,67.33,67.445,171600000.0
2008-10-30 06:28:00,67.43,67.45,67.34,67.39,343300000.0
2008-10-30 06:29:00,67.39,67.405,67.37,67.405,75000000.0
2008-10-30 06:30:00,67.405,67.505,67.405,67.495,101400000.0
2008-10-30 06:31:00,67.495,67.703,67.495,67.68,127000000.0
2008-10-30 06:32:00,67.69,67.77,67.635,67.635,125500000.0
2008-10-30 06:33:00,67.63,67.685,67.58,67.58,91000000.0
2008-10-30 06:34:00,67.59,67.62,67.515,67.525,300800000.0
2008-10-30 06:35:00,67.53,67.54,67.44,67.455,37800000.0
2008-10-30 06:36:00,67.45,67.455,67.374,67.44,156100000.0
2008-10-30 06:37:00,67.435,67.465,67.365,67.42,366900000.0
2008-10-30 06:38:00,67.45,67.485,67.394,67.48,63300000.0
2008-10-30 06:39:00,67.495,67.545,67.475,67.48,62600000.0
2008-10-30 06:40:00,67.48,67.525,67.454,67.455,70700000.0
2008-10-30 06:41:00,67.454,67.47,67.43,67.43,59500000.0
2008-10-30 06:42:00,67.43,67.46,67.41,67.45,117400000.0
2008-10-30 06:43:00,67.465,67.505,67.44,67.5,140300000.0
2008-10-30 06:44:00,67.5,67.52,67.405,67.434,313400000.0
2008-10-30 06:45:00,67.434,67.435,67.41,67.41,50100000.0
2008-10-30 06:46:00,67.41,67.425,67.375,67.375,73500000.0
2008-10-30 06:47:00,67.37,67.4,67.365,67.365,99300000.0
2008-10-30 06:48:00,67.365,67.365,67.334,67.334,38200000.0
2008-10-30 06:49:00,67.334,67.38,67.334,67.354,107400000.0
2008-10-30 06:50:00,67.354,67.354,67.254,67.254,143500000.0
2008-10-30 06:51:00,67.255,67.27,67.155,67.175,139100000.0
2008-10-30 06:52:00,67.18,67.22,67.12,67.16,499800000.0
2008-10-30 06:53:00,67.16,67.285,67.16,67.27,82400000.0
2008-10-30 06:54:00,67.265,67.32,67.25,67.3,59300000.0
2008-10-30 06:55:00,67.295,67.305,67.264,67.264,178300000.0
2008-10-30 06:56:00,67.264,67.29,67.21,67.215,204800000.0
2008-10-30 06:57:00,67.21,67.245,67.195,67.245,129700000.0
2008-10-30 06:58:00,67.225,67.24,67.22,67.225,24400000.0
2008-10-30 06:59:00,67.22,67.295,67.22,67.295,146200000.0
2008-10-30 07:00:00,67.3,67.3,67.24,67.26,36800000.0
2008-10-30 07:01:00,67.255,67.28,67.224,67.265,83400000.0
2008-10-30 07:02:00,67.235,67.245,67.195,67.195,130900000.0
2008-10-30 07:03:00,67.195,67.195,67.194,67.194,18600000.0
2008-10-30 07:04:00,67.194,67.194,67.13,67.135,42000000.0
2008-10-30 07:05:00,67.14,67.155,67.13,67.155,60100000.0
2008-10-30 07:06:00,67.15,67.155,67.11,67.12,98100000.0
2008-10-30 07:07:00,67.115,67.155,67.11,67.135,170300000.0
2008-10-30 07:08:00,67.135,67.205,67.12,67.18,245500000.0
2008-10-30 07:09:00,67.18,67.265,67.177,67.23,187300000.0
2008-10-30 07:10:00,67.225,67.24,67.185,67.21,368100000.0
2008-10-30 07:11:00,67.22,67.225,67.21,67.225,24600000.0
2008-10-30 07:12:00,67.23,67.23,67.15,67.17,60900000.0
2008-10-30 07:13:00,67.17,67.17,67.08,67.08,58500000.0
2008-10-30 07:14:00,67.07,67.135,67.07,67.1,96000000.0
2008-10-30 07:15:00,67.11,67.165,67.11,67.165,96400000.0
2008-10-30 07:16:00,67.17,67.22,67.17,67.197,109100000.0
2008-10-30 07:17:00,67.197,67.197,67.15,67.15,40700000.0
2008-10-30 07:18:00,67.15,67.17,67.14,67.145,75600000.0
2008-10-30 07:19:00,67.14,67.18,67.1,67.16,175900000.0
2008-10-30 07:20:00,67.125,67.175,67.105,67.175,341400000.0
2008-10-30 07:21:00,67.18,67.18,67.1,67.145,135400000.0
2008-10-30 07:22:00,67.145,67.195,67.14,67.195,77200000.0
2008-10-30 07:23:00,67.195,67.235,67.145,67.15,237000000.0
2008-10-30 07:24:00,67.16,67.245,67.15,67.227,187300000.0
2008-10-30 07:25:00,67.227,67.227,67.14,67.155,299200000.0
2008-10-30 07:26:00,67.155,67.17,67.06,67.06,243600000.0
2008-10-30 07:27:00,67.06,67.09,67.03,67.08,250100000.0
2008-10-30 07:28:00,67.075,67.1,67.04,67.05,87100000.0
2008-10-30 07:29:00,67.06,67.07,67.005,67.035,185100000.0
2008-10-30 07:30:00,67.025,67.09,66.995,67.065,147500000.0
2008-10-30 07:31:00,67.065,67.135,67.03,67.05,279700000.0
2008-10-30 07:32:00,67.05,67.125,67.04,67.107,159000000.0
2008-10-30 07:33:00,67.11,67.13,67.077,67.105,235700000.0
2008-10-30 07:34:00,67.105,67.19,67.105,67.18,295600000.0
2008-10-30 07:35:00,67.19,67.195,67.12,67.12,182000000.0
2008-10-30 07:36:00,67.12,67.185,67.12,67.145,334300000.0
2008-10-30 07:37:00,67.145,67.15,67.08,67.12,137600000.0
2008-10-30 07:38:00,67.13,67.16,67.107,67.125,168200000.0
2008-10-30 07:39:00,67.12,67.16,67.11,67.13,127800000.0
2008-10-30 07:40:00,67.135,67.225,67.12,67.13,332400000.0
2008-10-30 07:41:00,67.13,67.175,67.13,67.17,111500000.0
2008-10-30 07:42:00,67.17,67.17,67.11,67.12,66100000.0
2008-10-30 07:43:00,67.115,67.15,67.11,67.13,99700000.0
2008-10-30 07:44:00,67.13,67.15,67.11,67.115,137100000.0
2008-10-30 07:45:00,67.12,67.125,67.1,67.1,55800000.0
2008-10-30 07:46:00,67.105,67.16,67.105,67.16,57800000.0
2008-10-30 07:47:00,67.155,67.31,67.155,67.31,185400000.0
2008-10-30 07:48:00,67.315,67.385,67.29,67.33,153600000.0
2008-10-30 07:49:00,67.365,67.41,67.33,67.337,131400000.0
2008-10-30 07:50:00,67.335,67.355,67.275,67.32,82000000.0
2008-10-30 07:51:00,67.325,67.325,67.27,67.295,80600000.0
2008-10-30 07:52:00,67.3,67.395,67.29,67.377,95700000.0
2008-10-30 07:53:00,67.377,67.377,67.29,67.29,177700000.0
2008-10-30 07:54:00,67.29,67.33,67.275,67.32,90200000.0
2008-10-30 07:55:00,67.315,67.33,67.277,67.277,179800000.0
2008-10-30 07:56:00,67.277,67.34,67.277,67.34,81800000.0
2008-10-30 07:57:00,67.35,67.385,67.33,67.375,119300000.0
2008-10-30 07:58:00,67.375,67.385,67.355,67.38,78500000.0
2008-10-30 07:59:00,67.395,67.41,67.375,67.38,71600000.0
2008-10-30 08:00:00,67.38,67.4,67.377,67.377,20300000.0
2008-10-30 08:01:00,67.377,67.377,67.265,67.305,161700000.0
2008-10-30 08:02:00,67.3,67.3,67.24,67.245,43200000.0
2008-10-30 08:03:00,67.245,67.28,67.235,67.265,63100000.0
2008-10-30 08:04:00,67.265,67.265,67.14,67.14,183500000.0
2008-10-30 08:05:00,67.14,67.145,67.05,67.14,198500000.0
2008-10-30 08:06:00,67.14,67.27,67.14,67.255,159600000.0
2008-10-30 08:07:00,67.26,67.28,67.215,67.225,165600000.0
2008-10-30 08:08:00,67.22,67.28,67.2,67.21,98900000.0
2008-10-30 08:09:00,67.21,67.21,67.175,67.205,41400000.0
2008-10-30 08:10:00,67.215,67.255,67.207,67.215,155700000.0
2008-10-30 08:11:00,67.225,67.24,67.217,67.217,71200000.0
2008-10-30 08:12:00,67.217,67.22,67.145,67.15,196100000.0
2008-10-30 08:13:00,67.155,67.155,67.12,67.125,245800000.0
2008-10-30 08:14:00,67.12,67.14,67.017,67.017,396900000.0
2008-10-30 08:15:00,67.017,67.13,67.017,67.09,227000000.0
2008-10-30 08:16:00,67.095,67.135,67.075,67.097,67600000.0
2008-10-30 08:17:00,67.097,67.097,66.985,67.0,189500000.0
2008-10-30 08:18:00,67.0,67.16,67.0,67.155,173200000.0
2008-10-30 08:19:00,67.145,67.265,67.13,67.19,317200000.0
2008-10-30 08:20:00,67.19,67.29,67.185,67.285,399100000.0
2008-10-30 08:21:00,67.28,67.33,67.265,67.325,216200000.0
2008-10-30 08:22:00,67.325,67.435,67.32,67.435,276100000.0
2008-10-30 08:23:00,67.425,67.51,67.395,67.437,878000000.0
2008-10-30 08:24:00,67.437,67.51,67.375,67.375,410200000.0
2008-10-30 08:25:00,67.375,67.425,67.365,67.37,166500000.0
2008-10-30 08:26:00,67.375,67.435,67.355,67.42,291300000.0
2008-10-30 08:27:00,67.415,67.42,67.39,67.39,125300000.0
2008-10-30 08:28:00,67.4,67.44,67.39,67.43,159000000.0
2008-10-30 08:29:00,67.43,67.45,67.407,67.45,145200000.0
2008-10-30 08:30:00,67.445,67.485,67.435,67.467,343300000.0
2008-10-30 08:31:00,67.467,67.625,67.467,67.58,191800000.0
2008-10-30 08:32:00,67.57,67.65,67.54,67.6,404400000.0
2008-10-30 08:33:00,67.605,67.725,67.575,67.725,93200000.0
2008-10-30 08:34:00,67.725,67.75,67.66,67.72,137900000.0
2008-10-30 08:35:00,67.725,67.815,67.725,67.805,103800000.0
2008-10-30 08:36:00,67.805,67.805,67.74,67.74,92100000.0
2008-10-30 08:37:00,67.74,67.755,67.68,67.687,64300000.0
2008-10-30 08:38:00,67.687,67.7,67.687,67.687,39300000.0
2008-10-30 08:39:00,67.687,67.76,67.687,67.72,445900000.0
2008-10-30 08:40:00,67.72,67.76,67.667,67.667,283700000.0
2008-10-30 08:41:00,67.667,67.667,67.53,67.537,548900000.0
2008-10-30 08:42:00,67.537,67.575,67.5,67.575,154800000.0
2008-10-30 08:43:00,67.575,67.58,67.55,67.55,124700000.0
2008-10-30 08:44:00,67.55,67.56,67.527,67.527,331100000.0
2008-10-30 08:45:00,67.527,67.527,67.377,67.395,574600000.0
2008-10-30 08:46:00,67.395,67.46,67.385,67.455,470000000.0
2008-10-30 08:47:00,67.44,67.49,67.435,67.47,309300000.0
2008-10-30 08:48:00,67.475,67.5,67.45,67.47,100100000.0
2008-10-30 08:49:00,67.477,67.52,67.475,67.475,76500000.0
2008-10-30 08:50:00,67.537,67.55,67.48,67.497,361400000.0
2008-10-30 08:51:00,67.497,67.497,67.44,67.46,312100000.0
2008-10-30 08:52:00,67.465,67.5,67.45,67.49,505000000.0
2008-10-30 08:53:00,67.49,67.49,67.39,67.39,156000000.0
2008-10-30 08:54:00,67.385,67.385,67.307,67.31,418900000.0
2008-10-30 08:55:00,67.31,67.35,67.307,67.35,106000000.0
2008-10-30 08:56:00,67.36,67.37,67.29,67.305,132500000.0
2008-10-30 08:57:00,67.305,67.37,67.295,67.32,153400000.0
2008-10-30 08:58:00,67.32,67.39,67.3,67.37,174900000.0
2008-10-30 08:59:00,67.38,67.41,67.36,67.4,578500000.0
2008-10-30 09:00:00,67.39,67.43,67.365,67.43,148200000.0
2008-10-30 09:01:00,67.43,67.435,67.42,67.425,144700000.0
2008-10-30 09:02:00,67.425,67.46,67.425,67.437,87400000.0
2008-10-30 09:03:00,67.437,67.437,67.437,67.437,50400000.0
2008-10-30 09:04:00,67.437,67.437,67.437,67.437,46800000.0
2008-10-30 09:05:00,67.437,67.437,67.34,67.35,612800000.0
2008-10-30 09:06:00,67.345,67.355,67.255,67.275,580100000.0
2008-10-30 09:07:00,67.275,67.375,67.265,67.36,333600000.0
2008-10-30 09:08:00,67.365,67.39,67.311,67.34,169100000.0
2008-10-30 09:09:00,67.35,67.375,67.33,67.345,147000000.0
2008-10-30 09:10:00,67.34,67.42,67.34,67.41,401400000.0
2008-10-30 09:11:00,67.41,67.49,67.405,67.435,715400000.0
2008-10-30 09:12:00,67.435,67.55,67.435,67.55,543100000.0
2008-10-30 09:13:00,67.54,67.63,67.54,67.585,185600000.0
2008-10-30 09:14:00,67.59,67.62,67.545,67.58,224100000.0
2008-10-30 09:15:00,67.58,67.615,67.52,67.615,343000000.0
2008-10-30 09:16:00,67.62,67.78,67.62,67.76,404900000.0
2008-10-30 09:17:00,67.76,67.87,67.745,67.8,232900000.0
2008-10-30 09:18:00,67.79,67.865,67.79,67.835,231700000.0
2008-10-30 09:19:00,67.835,67.96,67.835,67.92,460500000.0
2008-10-30 09:20:00,67.92,67.97,67.821,67.89,386500000.0
2008-10-30 09:21:00,67.88,67.9,67.801,67.865,737900000.0
2008-10-30 09:22:00,67.875,67.93,67.875,67.91,1215900000.0
2008-10-30 09:23:00,67.91,67.93,67.855,67.9,574200000.0
2008-10-30 09:24:00,67.87,67.915,67.841,67.89,285000000.0
2008-10-30 09:25:00,67.89,67.93,67.775,67.78,236900000.0
2008-10-30 09:26:00,67.785,67.84,67.78,67.8,89400000.0
2008-10-30 09:27:00,67.805,67.85,67.77,67.775,516700000.0
2008-10-30 09:28:00,67.77,67.775,67.655,67.655,483100000.0
2008-10-30 09:29:00,67.655,67.735,67.55,67.61,578400000.0
2008-10-30 09:30:00,67.6,67.65,67.451,67.481,289300000.0
2008-10-30 09:31:00,67.481,67.575,67.43,67.51,227800000.0
2008-10-30 09:32:00,67.52,67.53,67.395,67.4,211000000.0
2008-10-30 09:33:00,67.4,67.525,67.4,67.52,212000000.0
2008-10-30 09:34:00,67.525,67.57,67.51,67.545,130600000.0
2008-10-30 09:35:00,67.545,67.595,67.53,67.555,120500000.0
2008-10-30 09:36:00,67.545,67.58,67.53,67.555,146800000.0
2008-10-30 09:37:00,67.55,67.62,67.505,67.545,102300000.0
2008-10-30 09:38:00,67.54,67.6,67.54,67.585,144200000.0
2008-10-30 09:39:00,67.59,67.675,67.585,67.67,94000000.0
2008-10-30 09:40:00,67.67,67.68,67.56,67.57,105500000.0
2008-10-30 09:41:00,67.57,67.59,67.495,67.565,225300000.0
2008-10-30 09:42:00,67.56,67.58,67.5,67.5,120100000.0
2008-10-30 09:43:00,67.505,67.505,67.405,67.42,165100000.0
2008-10-30 09:44:00,67.42,67.47,67.401,67.46,141500000.0
2008-10-30 09:45:00,67.46,67.475,67.341,67.375,230100000.0
2008-10-30 09:46:00,67.365,67.385,67.321,67.36,281100000.0
2008-10-30 09:47:00,67.36,67.43,67.295,67.415,195400000.0
2008-10-30 09:48:00,67.42,67.45,67.42,67.445,57000000.0
2008-10-30 09:49:00,67.445,67.47,67.435,67.46,52200000.0
2008-10-30 09:50:00,67.455,67.505,67.385,67.45,453700000.0
2008-10-30 09:51:00,67.45,67.545,67.445,67.5,157000000.0
2008-10-30 09:52:00,67.49,67.53,67.455,67.5,458400000.0
2008-10-30 09:53:00,67.5,67.58,67.495,67.58,139200000.0
2008-10-30 09:54:00,67.575,67.575,67.48,67.54,241500000.0
2008-10-30 09:55:00,67.555,67.555,67.421,67.515,319100002.0
2008-10-30 09:56:00,67.51,67.555,67.5,67.545,282800000.0
2008-10-30 09:57:00,67.535,67.575,67.52,67.555,191200000.0
2008-10-30 09:58:00,67.55,67.555,67.425,67.5,281600000.0
2008-10-30 09:59:00,67.49,67.72,67.44,67.715,221900000.0
2008-10-30 10:00:00,67.715,67.745,67.521,67.545,941900000.0
2008-10-30 10:01:00,67.57,67.705,67.53,67.635,285900000.0
2008-10-30 10:02:00,67.615,67.67,67.595,67.665,138700000.0
2008-10-30 10:03:00,67.68,67.685,67.505,67.53,216400000.0
2008-10-30 10:04:00,67.52,67.57,67.435,67.47,230300000.0
2008-10-30 10:05:00,67.48,67.49,67.37,67.435,328400000.0
2008-10-30 10:06:00,67.46,67.48,67.42,67.475,240499999.0
2008-10-30 10:07:00,67.48,67.625,67.48,67.565,283400000.0
2008-10-30 10:08:00,67.565,67.57,67.5,67.545,377900000.0
2008-10-30 10:09:00,67.545,67.57,67.525,67.57,132800000.0
2008-10-30 10:10:00,67.575,67.62,67.49,67.57,255300001.0
2008-10-30 10:11:00,67.56,67.57,67.435,67.44,330400000.0
2008-10-30 10:12:00,67.425,67.485,67.37,67.465,385400000.0
2008-10-30 10:13:00,67.475,67.53,67.445,67.48,224200000.0
2008-10-30 10:14:00,67.46,67.525,67.44,67.445,246300000.0
2008-10-30 10:15:00,67.45,67.46,67.29,67.32,386100000.0
2008-10-30 10:16:00,67.33,67.41,67.32,67.375,337400000.0
2008-10-30 10:17:00,67.37,67.37,67.31,67.325,184600000.0
2008-10-30 10:18:00,67.325,67.37,67.3,67.325,197700000.0
2008-10-30 10:19:00,67.33,67.37,67.305,67.33,141200000.0
2008-10-30 10:20:00,67.335,67.37,67.305,67.36,281460001.0
2008-10-30 10:21:00,67.36,67.39,67.34,67.35,71500000.0
2008-10-30 10:22:00,67.355,67.385,67.345,67.385,36000000.0
2008-10-30 10:23:00,67.37,67.41,67.335,67.385,100600000.0
2008-10-30 10:24:00,67.38,67.395,67.33,67.35,95600000.0
2008-10-30 10:25:00,67.345,67.36,67.215,67.24,215300000.0
2008-10-30 10:26:00,67.24,67.24,67.215,67.215,72900000.0
2008-10-30 10:27:00,67.215,67.22,67.115,67.12,179800000.0
2008-10-30 10:28:00,67.11,67.15,67.065,67.125,243400000.0
2008-10-30 10:29:00,67.115,67.14,66.98,67.015,460100000.0
2008-10-30 10:30:00,67.02,67.055,66.98,66.98,146400000.0
2008-10-30 10:31:00,66.975,66.975,66.691,66.795,348700000.0
2008-10-30 10:32:00,66.795,66.875,66.79,66.855,142000000.0
2008-10-30 10:33:00,66.855,66.9,66.845,66.855,150000000.0
2008-10-30 10:34:00,66.855,67.03,66.855,66.995,228600000.0
2008-10-30 10:35:00,66.985,67.03,66.975,66.995,182800001.0
2008-10-30 10:36:00,67.0,67.01,66.875,66.875,155900000.0
2008-10-30 10:37:00,66.875,66.96,66.87,66.87,130400000.0
2008-10-30 10:38:00,66.87,66.87,66.805,66.82,169300000.0
2008-10-30 10:39:00,66.82,66.82,66.75,66.76,236900000.0
2008-10-30 10:40:00,66.76,66.83,66.76,66.825,170900000.0
2008-10-30 10:41:00,66.83,66.88,66.83,66.865,89000000.0
2008-10-30 10:42:00,66.87,66.875,66.84,66.84,88800000.0
2008-10-30 10:43:00,66.85,66.88,66.81,66.835,282000000.0
2008-10-30 10:44:00,66.87,66.985,66.865,66.865,277700000.0
2008-10-30 10:45:00,66.88,66.895,66.815,66.82,144100000.0
2008-10-30 10:46:00,66.85,66.865,66.82,66.85,81900000.0
2008-10-30 10:47:00,66.855,66.86,66.72,66.75,236100000.0
2008-10-30 10:48:00,66.75,66.795,66.75,66.76,73100000.0
2008-10-30 10:49:00,66.76,66.76,66.53,66.605,154900000.0
2008-10-30 10:50:00,66.59,66.665,66.56,66.64,129800000.0
2008-10-30 10:51:00,66.64,66.665,66.625,66.65,69100000.0
2008-10-30 10:52:00,66.65,66.65,66.56,66.6,153400000.0
2008-10-30 10:53:00,66.6,66.62,66.51,66.545,225700000.0
2008-10-30 10:54:00,66.555,66.58,66.54,66.545,68200000.0
2008-10-30 10:55:00,66.54,66.565,66.315,66.375,151600000.0
2008-10-30 10:56:00,66.375,66.41,66.251,66.265,165900000.0
2008-10-30 10:57:00,66.29,66.405,66.29,66.405,99800000.0
2008-10-30 10:58:00,66.4,66.41,66.3,66.3,95000000.0
2008-10-30 10:59:00,66.3,66.34,66.2,66.325,167600000.0
2008-10-30 11:00:00,66.325,66.35,66.131,66.131,133900000.0
2008-10-30 11:01:00,66.131,66.245,66.13,66.195,102100000.0
2008-10-30 11:02:00,66.2,66.27,66.091,66.265,106900000.0
2008-10-30 11:03:00,66.26,66.265,66.165,66.185,117400000.0
2008-10-30 11:04:00,66.185,66.335,66.185,66.32,114600000.0
2008-10-30 11:05:00,66.315,66.345,66.165,66.17,284200005.0
2008-10-30 11:06:00,66.18,66.205,65.93,65.95,268800001.0
2008-10-30 11:07:00,65.965,66.04,65.89,65.925,196500000.0
2008-10-30 11:08:00,65.945,66.015,65.885,65.9,137400000.0
2008-10-30 11:09:00,65.9,66.075,65.9,66.05,126800000.0
2008-10-30 11:10:00,66.055,66.095,65.76,65.92,256800000.0
2008-10-30 11:11:00,65.9,66.075,65.85,66.075,147400000.0
2008-10-30 11:12:00,66.07,66.265,66.07,66.175,159500000.0
2008-10-30 11:13:00,66.175,66.205,66.121,66.141,202200000.0
2008-10-30 11:14:00,66.141,66.155,66.0,66.125,108200000.0
2008-10-30 11:15:00,66.14,66.185,66.12,66.155,73600000.0
2008-10-30 11:16:00,66.14,66.27,66.14,66.27,115600000.0
2008-10-30 11:17:00,66.265,66.37,66.25,66.37,102800000.0
2008-10-30 11:18:00,66.375,66.51,66.375,66.475,127800000.0
2008-10-30 11:19:00,66.475,66.65,66.465,66.63,158800000.0
2008-10-30 11:20:00,66.64,66.64,66.575,66.62,168700000.0
2008-10-30 11:21:00,66.605,66.675,66.56,66.59,178900000.0
2008-10-30 11:22:00,66.575,66.59,66.45,66.53,193800000.0
2008-10-30 11:23:00,66.541,66.58,66.5,66.52,173000000.0
2008-10-30 11:24:00,66.52,66.62,66.52,66.605,142700000.0
2008-10-30 11:25:00,66.605,66.605,66.485,66.485,71400000.0
2008-10-30 11:26:00,66.48,66.49,66.46,66.48,87800000.0
2008-10-30 11:27:00,66.48,66.57,66.48,66.495,101600000.0
2008-10-30 11:28:00,66.49,66.49,66.42,66.45,126400000.0
2008-10-30 11:29:00,66.445,66.455,66.37,66.43,197700000.0
2008-10-30 11:30:00,66.405,66.44,66.31,66.36,183800000.0
2008-10-30 11:31:00,66.365,66.395,66.33,66.33,130500000.0
2008-10-30 11:32:00,66.34,66.4,66.315,66.315,92700000.0
2008-10-30 11:33:00,66.315,66.385,66.155,66.19,154400000.0
2008-10-30 11:34:00,66.185,66.185,66.075,66.09,154200000.0
2008-10-30 11:35:00,66.11,66.135,66.035,66.11,204700000.0
2008-10-30 11:36:00,66.11,66.275,66.11,66.275,125200000.0
2008-10-30 11:37:00,66.275,66.345,66.2,66.31,184100000.0
2008-10-30 11:38:00,66.305,66.395,66.29,66.345,131100000.0
2008-10-30 11:39:00,66.345,66.525,66.34,66.48,140200000.0
2008-10-30 11:40:00,66.495,66.585,66.485,66.57,108900000.0
2008-10-30 11:41:00,66.57,66.585,66.53,66.54,96500000.0
2008-10-30 11:42:00,66.55,66.57,66.525,66.545,82800000.0
2008-10-30 11:43:00,66.55,66.635,66.55,66.62,96800000.0
2008-10-30 11:44:00,66.625,66.67,66.61,66.61,123400000.0
2008-10-30 11:45:00,66.61,66.65,66.56,66.56,116800000.0
2008-10-30 11:46:00,66.54,66.595,66.38,66.4,149400000.0
2008-10-30 11:47:00,66.39,66.465,66.39,66.43,102800000.0
2008-10-30 11:48:00,66.43,66.46,66.405,66.405,58800000.0
2008-10-30 11:49:00,66.4,66.5,66.395,66.49,128800000.0
2008-10-30 11:50:00,66.485,66.555,66.48,66.52,64800000.0
2008-10-30 11:51:00,66.515,66.605,66.505,66.605,49600000.0
2008-10-30 11:52:00,66.605,66.62,66.48,66.56,152000000.0
2008-10-30 11:53:00,66.545,66.56,66.51,66.54,43200000.0
2008-10-30 11:54:00,66.535,66.575,66.53,66.53,19200000.0
2008-10-30 11:55:00,66.555,66.555,66.465,66.465,73000000.0
2008-10-30 11:56:00,66.465,66.465,66.355,66.41,153600000.0
2008-10-30 11:57:00,66.41,66.48,66.41,66.43,72000000.0
2008-10-30 11:58:00,66.42,66.45,66.4,66.44,79600000.0
2008-10-30 11:59:00,66.44,66.52,66.44,66.52,47400000.0
2008-10-30 12:00:00,66.54,66.59,66.53,66.58,45600000.0
2008-10-30 12:01:00,66.58,66.58,66.515,66.565,55200000.0
2008-10-30 12:02:00,66.565,66.565,66.53,66.53,25200000.0
2008-10-30 12:03:00,66.53,66.54,66.505,66.515,52800000.0
2008-10-30 12:04:00,66.505,66.58,66.505,66.57,38400000.0
2008-10-30 12:05:00,66.575,66.61,66.53,66.595,86400000.0
2008-10-30 12:06:00,66.6,66.71,66.595,66.71,134400000.0
2008-10-30 12:07:00,66.695,66.82,66.695,66.75,151900000.0
2008-10-30 12:08:00,66.74,66.785,66.735,66.765,79600000.0
2008-10-30 12:09:00,66.79,66.84,66.755,66.765,108400000.0
2008-10-30 12:10:00,66.775,66.825,66.765,66.825,138400000.0
2008-10-30 12:11:00,66.83,66.83,66.735,66.785,113200000.0
2008-10-30 12:12:00,66.785,66.83,66.76,66.82,61000000.0
2008-10-30 12:13:00,66.805,66.81,66.72,66.775,115800000.0
2008-10-30 12:14:00,66.79,66.805,66.74,66.75,154000000.0
2008-10-30 12:15:00,66.75,66.86,66.745,66.82,113800000.0
2008-10-30 12:16:00,66.82,66.935,66.81,66.935,56400000.0
2008-10-30 12:17:00,66.975,67.03,66.95,66.97,119600000.0
2008-10-30 12:18:00,66.975,67.0,66.97,66.99,45700000.0
2008-10-30 12:19:00,67.0,67.005,66.955,67.0,76800000.0
2008-10-30 12:20:00,66.995,66.995,66.93,66.935,63600000.0
2008-10-30 12:21:00,66.96,66.99,66.895,66.95,83200000.0
2008-10-30 12:22:00,66.955,67.045,66.955,66.985,88400000.0
2008-10-30 12:23:00,66.975,66.985,66.91,66.94,59400000.0
2008-10-30 12:24:00,66.915,66.995,66.86,66.965,99900000.0
2008-10-30 12:25:00,66.925,66.965,66.87,66.96,99600000.0
2008-10-30 12:26:00,66.955,66.96,66.87,66.885,83400000.0
2008-10-30 12:27:00,66.88,66.9,66.81,66.885,188400000.0
2008-10-30 12:28:00,66.89,66.9,66.83,66.835,50400000.0
2008-10-30 12:29:00,66.84,66.845,66.815,66.815,55200000.0
2008-10-30 12:30:00,66.82,66.84,66.8,66.815,114000000.0
2008-10-30 12:31:00,66.815,66.865,66.81,66.85,141000000.0
2008-10-30 12:32:00,66.85,66.94,66.83,66.915,127400000.0
2008-10-30 12:33:00,66.9,66.96,66.885,66.945,70500000.0
2008-10-30 12:34:00,66.945,67.025,66.94,67.0,46400000.0
2008-10-30 12:35:00,67.0,67.115,67.0,67.115,125300000.0
2008-10-30 12:36:00,67.13,67.17,66.97,67.05,361100000.0
2008-10-30 12:37:00,67.05,67.115,67.05,67.1,92400000.0
2008-10-30 12:38:00,67.11,67.17,67.07,67.115,103200000.0
2008-10-30 12:39:00,67.13,67.16,67.11,67.14,64600000.0
2008-10-30 12:40:00,67.135,67.15,66.965,67.125,246300000.0
2008-10-30 12:41:00,67.125,67.17,67.11,67.145,79400000.0
2008-10-30 12:42:00,67.14,67.155,67.12,67.155,44400000.0
2008-10-30 12:43:00,67.15,67.205,67.145,67.19,44800000.0
2008-10-30 12:44:00,67.19,67.235,67.155,67.235,83400000.0
2008-10-30 12:45:00,67.24,67.435,67.23,67.41,162000000.0
2008-10-30 12:46:00,67.41,67.42,67.36,67.415,125800000.0
2008-10-30 12:47:00,67.425,67.455,67.275,67.395,144000000.0
2008-10-30 12:48:00,67.39,67.52,67.38,67.485,114700000.0
2008-10-30 12:49:00,67.495,67.59,67.425,67.59,120000000.0
2008-10-30 12:50:00,67.59,67.685,67.57,67.68,156300000.0
2008-10-30 12:51:00,67.68,67.8,67.675,67.765,130000000.0
2008-10-30 12:52:00,67.75,67.75,67.495,67.565,221100000.0
2008-10-30 12:53:00,67.555,67.57,67.515,67.56,64900000.0
2008-10-30 12:54:00,67.555,67.575,67.52,67.53,76000000.0
2008-10-30 12:55:00,67.52,67.525,67.395,67.425,96400000.0
2008-10-30 12:56:00,67.455,67.67,67.455,67.67,103600000.0
2008-10-30 12:57:00,67.675,67.725,67.635,67.635,130900000.0
2008-10-30 12:58:00,67.63,67.67,67.605,67.67,115000000.0
2008-10-30 12:59:00,67.65,67.685,67.61,67.65,58100000.0
2008-10-30 13:00:00,67.66,67.66,67.625,67.655,48100000.0
2008-10-30 13:01:00,67.65,67.655,67.525,67.57,69500000.0
2008-10-30 13:02:00,67.57,67.585,67.56,67.575,33800000.0
2008-10-30 13:03:00,67.565,67.665,67.545,67.655,52000000.0
2008-10-30 13:04:00,67.695,67.77,67.61,67.73,87800000.0
2008-10-30 13:05:00,67.76,67.855,67.76,67.835,109000000.0
2008-10-30 13:06:00,67.835,67.87,67.765,67.845,102100000.0
2008-10-30 13:07:00,67.87,67.87,67.79,67.815,126300000.0
2008-10-30 13:08:00,67.81,67.845,67.765,67.815,116500000.0
2008-10-30 13:09:00,67.815,67.845,67.765,67.79,101900000.0
2008-10-30 13:10:00,67.795,67.845,67.785,67.83,96000000.0
2008-10-30 13:11:00,67.83,67.91,67.785,67.855,102000000.0
2008-10-30 13:12:00,67.865,68.07,67.86,67.995,159400000.0
2008-10-30 13:13:00,67.99,67.99,67.82,67.895,180900000.0
2008-10-30 13:14:00,67.895,67.935,67.855,67.855,76800000.0
2008-10-30 13:15:00,67.86,67.87,67.79,67.84,62900000.0
2008-10-30 13:16:00,67.84,67.85,67.73,67.74,65900000.0
2008-10-30 13:17:00,67.78,67.78,67.595,67.63,86400000.0
2008-10-30 13:18:00,67.615,67.63,67.535,67.57,75000000.0
2008-10-30 13:19:00,67.565,67.605,67.54,67.58,62000000.0
2008-10-30 13:20:00,67.57,67.595,67.54,67.555,75800000.0
2008-10-30 13:21:00,67.555,67.555,67.49,67.54,56200000.0
2008-10-30 13:22:00,67.535,67.54,67.46,67.505,75400000.0
2008-10-30 13:23:00,67.5,67.52,67.35,67.35,99200000.0
2008-10-30 13:24:00,67.355,67.425,67.345,67.395,72400000.0
2008-10-30 13:25:00,67.4,67.43,67.355,67.39,70400000.0
2008-10-30 13:26:00,67.4,67.425,67.4,67.425,38400000.0
2008-10-30 13:27:00,67.42,67.465,67.405,67.435,87000000.0
2008-10-30 13:28:00,67.44,67.565,67.415,67.49,158600000.0
2008-10-30 13:29:00,67.49,67.49,67.42,67.47,143200000.0
2008-10-30 13:30:00,67.47,67.475,67.36,67.37,73600000.0
2008-10-30 13:31:00,67.375,67.385,67.365,67.375,48000000.0
2008-10-30 13:32:00,67.385,67.405,67.375,67.395,30600000.0
2008-10-30 13:33:00,67.395,67.41,67.36,67.375,48000000.0
2008-10-30 13:34:00,67.375,67.38,67.35,67.37,32800000.0
2008-10-30 13:35:00,67.37,67.41,67.37,67.39,36600000.0
2008-10-30 13:36:00,67.385,67.385,67.16,67.16,261100000.0
2008-10-30 13:37:00,67.16,67.36,67.16,67.335,125900000.0
2008-10-30 13:38:00,67.35,67.435,67.345,67.4,98400000.0
2008-10-30 13:39:00,67.39,67.43,67.37,67.375,190500000.0
2008-10-30 13:40:00,67.375,67.43,67.355,67.42,214200000.0
2008-10-30 13:41:00,67.43,67.595,67.42,67.555,224200000.0
2008-10-30 13:42:00,67.55,67.605,67.53,67.6,40200000.0
2008-10-30 13:43:00,67.6,67.625,67.575,67.595,77600000.0
2008-10-30 13:44:00,67.655,67.69,67.595,67.595,309600000.0
2008-10-30 13:45:00,67.595,67.64,67.59,67.635,304500000.0
2008-10-30 13:46:00,67.64,67.855,67.63,67.825,453700000.0
2008-10-30 13:47:00,67.825,67.835,67.74,67.745,158500000.0
2008-10-30 13:48:00,67.75,67.75,67.56,67.61,428300000.0
2008-10-30 13:49:00,67.615,67.615,67.54,67.55,229300000.0
2008-10-30 13:50:00,67.565,67.59,67.425,67.51,234500000.0
2008-10-30 13:51:00,67.5,67.5,67.425,67.495,172500000.0
2008-10-30 13:52:00,67.495,67.51,67.39,67.49,261400000.0
2008-10-30 13:53:00,67.49,67.575,67.485,67.5,203200000.0
2008-10-30 13:54:00,67.505,67.525,67.42,67.425,229600000.0
2008-10-30 13:55:00,67.435,67.445,67.33,67.345,127400000.0
2008-10-30 13:56:00,67.345,67.56,67.345,67.39,304700000.0
2008-10-30 13:57:00,67.395,67.395,67.335,67.355,68900000.0
2008-10-30 13:58:00,67.35,67.385,67.32,67.32,298500000.0
2008-10-30 13:59:00,67.325,67.35,67.3,67.305,227400000.0
2008-10-30 14:00:00,67.305,67.305,67.145,67.16,761900000.0
2008-10-30 14:01:00,67.16,67.25,67.135,67.22,602100000.0
2008-10-30 14:02:00,67.22,67.24,67.185,67.215,269000000.0
2008-10-30 14:03:00,67.215,67.23,67.155,67.18,333600000.0
2008-10-30 14:04:00,67.18,67.2,67.175,67.18,213600000.0
2008-10-30 14:05:00,67.185,67.225,67.185,67.185,241700000.0
2008-10-30 14:06:00,67.225,67.225,67.055,67.055,645300001.0
2008-10-30 14:07:00,67.055,67.055,67.01,67.015,320300000.0
2008-10-30 14:08:00,67.015,67.025,66.92,66.995,540500000.0
2008-10-30 14:09:00,66.995,67.025,66.84,66.84,431400000.0
2008-10-30 14:10:00,66.83,66.85,66.76,66.84,319100000.0
2008-10-30 14:11:00,66.85,66.885,66.815,66.865,161400000.0
2008-10-30 14:12:00,66.86,66.91,66.85,66.875,221800000.0
2008-10-30 14:13:00,66.87,66.875,66.87,66.87,21600000.0
2008-10-30 14:14:00,66.87,66.9,66.865,66.875,30200000.0
2008-10-30 14:15:00,66.87,66.89,66.87,66.885,24000000.0
2008-10-30 14:16:00,66.88,66.96,66.88,66.945,97000000.0
2008-10-30 14:17:00,66.95,67.0,66.945,66.975,127900000.0
2008-10-30 14:18:00,66.97,66.975,66.88,66.9,129800000.0
2008-10-30 14:19:00,66.9,66.95,66.89,66.92,85600000.0
2008-10-30 14:20:00,66.94,66.97,66.935,66.95,66500000.0
2008-10-30 14:21:00,66.95,67.055,66.945,67.035,86300000.0
2008-10-30 14:22:00,67.03,67.09,67.02,67.035,63200000.0
2008-10-30 14:23:00,67.03,67.045,66.93,66.93,193500000.0
2008-10-30 14:24:00,66.925,66.93,66.885,66.905,133100000.0
2008-10-30 14:25:00,66.91,66.96,66.765,66.825,547100000.0
2008-10-30 14:26:00,66.835,66.95,66.815,66.885,816800000.0
2008-10-30 14:27:00,66.89,66.9,66.805,66.81,392100000.0
2008-10-30 14:28:00,66.81,66.87,66.805,66.865,506800000.0
2008-10-30 14:29:00,66.865,66.93,66.801,66.851,444000000.0
2008-10-30 14:30:00,66.851,67.105,66.851,67.1,721000000.0
2008-10-30 14:31:00,67.125,67.205,67.05,67.095,1000000000.0
2008-10-30 14:32:00,67.095,67.14,66.921,66.965,1113800000.0
2008-10-30 14:33:00,66.97,67.01,66.921,67.005,641400000.0
2008-10-30 14:34:00,67.015,67.015,66.92,66.97,824800000.0
2008-10-30 14:35:00,66.965,67.02,66.95,66.99,592200000.0
2008-10-30 14:36:00,66.995,67.035,66.975,67.035,960000000.0
2008-10-30 14:37:00,67.04,67.05,66.99,67.045,619400000.0
2008-10-30 14:38:00,67.045,67.09,66.94,67.005,879600000.0
2008-10-30 14:39:00,66.98,67.02,66.86,66.905,600400000.0
2008-10-30 14:40:00,66.905,66.905,66.75,66.89,608700000.0
2008-10-30 14:41:00,66.885,66.905,66.725,66.73,489600000.0
2008-10-30 14:42:00,66.73,66.745,66.65,66.69,790400000.0
2008-10-30 14:43:00,66.705,66.705,66.511,66.56,376600000.0
2008-10-30 14:44:00,66.57,66.705,66.565,66.64,657100000.0
2008-10-30 14:45:00,66.64,66.64,66.485,66.525,725700000.0
2008-10-30 14:46:00,66.525,66.54,66.441,66.46,435600000.0
2008-10-30 14:47:00,66.445,66.59,66.39,66.55,1016200000.0
2008-10-30 14:48:00,66.56,66.59,66.415,66.415,920800000.0
2008-10-30 14:49:00,66.41,66.54,66.395,66.53,920000000.0
2008-10-30 14:50:00,66.53,66.575,66.465,66.495,853200000.0
2008-10-30 14:51:00,66.5,66.565,66.46,66.465,726800000.0
2008-10-30 14:52:00,66.465,66.51,66.405,66.45,960500000.0
2008-10-30 14:53:00,66.45,66.525,66.415,66.52,635800000.0
2008-10-30 14:54:00,66.525,66.58,66.51,66.57,443100000.0
2008-10-30 14:55:00,66.57,66.59,66.51,66.525,876200000.0
2008-10-30 14:56:00,66.53,66.555,66.495,66.51,536200000.0
2008-10-30 14:57:00,66.51,66.51,66.45,66.49,735200000.0
2008-10-30 14:58:00,66.49,66.54,66.49,66.53,313000000.0
2008-10-30 14:59:00,66.53,66.53,66.48,66.5,995200000.0
2008-10-30 15:00:00,66.515,66.59,66.505,66.54,620300000.0
2008-10-30 15:01:00,66.545,66.615,66.545,66.575,655700000.0
2008-10-30 15:02:00,66.575,66.87,66.57,66.85,924700000.0
2008-10-30 15:03:00,66.85,66.955,66.84,66.935,887100000.0
2008-10-30 15:04:00,66.94,66.94,66.845,66.845,473600000.0
2008-10-30 15:05:00,66.84,66.89,66.835,66.86,762200000.0
2008-10-30 15:06:00,66.865,66.935,66.845,66.93,458200000.0
2008-10-30 15:07:00,66.92,66.94,66.89,66.895,349300000.0
2008-10-30 15:08:00,66.895,66.915,66.885,66.905,282400000.0
2008-10-30 15:09:00,66.905,66.915,66.89,66.915,423000000.0
2008-10-30 15:10:00,66.915,66.925,66.905,66.905,113600000.0
2008-10-30 15:11:00,66.91,67.02,66.91,67.02,282000000.0
2008-10-30 15:12:00,67.015,67.07,67.01,67.03,325600000.0
2008-10-30 15:13:00,67.03,67.055,67.025,67.055,201000000.0
2008-10-30 15:14:00,67.055,67.055,66.945,66.975,277000000.0
2008-10-30 15:15:00,66.965,67.015,66.965,66.99,138600000.0
2008-10-30 15:16:00,66.99,67.015,66.97,67.0,258600000.0
2008-10-30 15:17:00,67.0,67.05,66.99,67.015,195400000.0
2008-10-30 15:18:00,67.0,67.045,66.97,66.97,568400000.0
2008-10-30 15:19:00,66.97,66.975,66.835,66.85,397200000.0
2008-10-30 15:20:00,66.85,67.02,66.84,67.015,548000000.0
2008-10-30 15:21:00,67.025,67.04,66.975,66.995,758600000.0
2008-10-30 15:22:00,66.995,67.105,66.995,67.06,425000000.0
2008-10-30 15:23:00,67.06,67.075,66.99,67.005,627200000.0
2008-10-30 15:24:00,67.01,67.01,66.92,66.935,1010800000.0
2008-10-30 15:25:00,66.945,67.0,66.905,66.92,373800000.0
2008-10-30 15:26:00,66.92,66.975,66.92,66.935,561800000.0
2008-10-30 15:27:00,66.955,66.97,66.905,66.94,686600000.0
2008-10-30 15:28:00,66.94,66.955,66.89,66.94,620400000.0
2008-10-30 15:29:00,66.94,66.94,66.73,66.735,676800000.0
2008-10-30 15:30:00,66.72,66.845,66.705,66.81,743200000.0
2008-10-30 15:31:00,66.81,67.005,66.8,66.94,1021000000.0
2008-10-30 15:32:00,66.935,66.95,66.885,66.905,635200000.0
2008-10-30 15:33:00,66.9,67.015,66.9,66.96,394800000.0
2008-10-30 15:34:00,66.965,67.065,66.965,67.05,275200000.0
2008-10-30 15:35:00,67.035,67.1,66.985,67.1,424200000.0
2008-10-30 15:36:00,67.1,67.17,67.1,67.12,647200000.0
2008-10-30 15:37:00,67.12,67.17,67.11,67.17,680600000.0
2008-10-30 15:38:00,67.15,67.15,66.95,67.005,705600000.0
2008-10-30 15:39:00,66.985,67.075,66.975,67.06,586600000.0
2008-10-30 15:40:00,67.07,67.105,66.995,67.04,561600000.0
2008-10-30 15:41:00,67.045,67.08,67.045,67.045,624800000.0
2008-10-30 15:42:00,67.05,67.095,67.035,67.07,511600000.0
2008-10-30 15:43:00,67.06,67.1,67.015,67.1,713000000.0
2008-10-30 15:44:00,67.1,67.14,67.085,67.085,240900000.0
2008-10-30 15:45:00,67.075,67.165,67.075,67.165,851700000.0
2008-10-30 15:46:00,67.17,67.195,67.075,67.085,639500000.0
2008-10-30 15:47:00,67.08,67.1,67.045,67.09,484400000.0
2008-10-30 15:48:00,67.1,67.16,67.09,67.115,575600000.0
2008-10-30 15:49:00,67.105,67.12,66.98,66.98,197600000.0
2008-10-30 15:50:00,66.98,67.115,66.97,67.11,592300000.0
2008-10-30 15:51:00,67.11,67.12,66.95,66.95,518400000.0
2008-10-30 15:52:00,66.95,66.95,66.865,66.905,594700000.0
2008-10-30 15:53:00,66.895,66.895,66.825,66.865,665300000.0
2008-10-30 15:54:00,66.87,66.895,66.72,66.72,675300000.0
2008-10-30 15:55:00,66.725,66.815,66.725,66.795,583400000.0
2008-10-30 15:56:00,66.78,66.815,66.74,66.745,403100000.0
2008-10-30 15:57:00,66.74,66.77,66.59,66.59,671800000.0
2008-10-30 15:58:00,66.585,66.595,66.41,66.43,589100000.0
2008-10-30 15:59:00,66.425,66.53,66.335,66.53,916500000.0
2008-10-30 16:00:00,66.525,66.72,66.455,66.455,1133100001.0
2008-10-30 16:01:00,66.45,66.49,66.38,66.46,694800000.0
2008-10-30 16:02:00,66.46,66.495,66.45,66.465,401300000.0
2008-10-30 16:03:00,66.465,66.6,66.39,66.565,733700000.0
2008-10-30 16:04:00,66.56,66.75,66.52,66.61,366500000.0
2008-10-30 16:05:00,66.63,66.63,66.55,66.585,1018300000.0
2008-10-30 16:06:00,66.59,66.725,66.565,66.72,404900000.0
2008-10-30 16:07:00,66.71,66.83,66.695,66.765,638100000.0
2008-10-30 16:08:00,66.75,66.765,66.635,66.665,783800000.0
2008-10-30 16:09:00,66.665,66.765,66.635,66.755,841700000.0
2008-10-30 16:10:00,66.765,66.84,66.67,66.74,717600000.0
2008-10-30 16:11:00,66.735,66.75,66.645,66.685,1198200000.0
2008-10-30 16:12:00,66.68,66.7,66.64,66.65,821900000.0
2008-10-30 16:13:00,66.67,66.755,66.64,66.755,601800000.0
2008-10-30 16:14:00,66.76,66.765,66.515,66.555,986900000.0
2008-10-30 16:15:00,66.55,66.55,66.411,66.475,773400000.0
2008-10-30 16:16:00,66.475,66.55,66.455,66.53,896400000.0
2008-10-30 16:17:00,66.515,66.595,66.515,66.565,675000000.0
2008-10-30 16:18:00,66.555,66.56,66.36,66.37,765600000.0
2008-10-30 16:19:00,66.37,66.39,66.29,66.31,1038500000.0
2008-10-30 16:20:00,66.31,66.465,66.25,66.321,653500000.0
2008-10-30 16:21:00,66.321,66.375,66.29,66.33,609000000.0
2008-10-30 16:22:00,66.33,66.395,66.32,66.35,533600000.0
2008-10-30 16:23:00,66.35,66.41,66.31,66.375,682600000.0
2008-10-30 16:24:00,66.39,66.485,66.31,66.33,1369800000.0
2008-10-30 16:25:00,66.33,66.365,66.275,66.36,953000000.0
2008-10-30 16:26:00,66.37,66.415,66.335,66.4,479900000.0
2008-10-30 16:27:00,66.405,66.415,66.37,66.37,265900000.0
2008-10-30 16:28:00,66.38,66.415,66.35,66.385,558400000.0
2008-10-30 16:29:00,66.39,66.395,66.19,66.19,723600001.0
2008-10-30 16:30:00,66.19,66.205,66.07,66.07,260900000.0
2008-10-30 16:31:00,66.075,66.075,65.95,65.995,276600000.0
2008-10-30 16:32:00,65.985,66.185,65.985,66.185,386900000.0
2008-10-30 16:33:00,66.17,66.175,66.09,66.09,113400000.0
2008-10-30 16:34:00,66.075,66.095,65.975,65.98,137800000.0
2008-10-30 16:35:00,65.98,66.0,65.9,65.935,104900000.0
2008-10-30 16:36:00,65.935,65.955,65.825,65.845,105900000.0
2008-10-30 16:37:00,65.86,65.9,65.615,65.625,126300000.0
2008-10-30 16:38:00,65.645,65.65,65.39,65.5,225000000.0
2008-10-30 16:39:00,65.49,65.58,65.411,65.45,150500000.0
2008-10-30 16:40:00,65.45,65.455,64.925,64.96,155400000.0
2008-10-30 16:41:00,64.96,65.185,64.94,65.1,159800000.0
2008-10-30 16:42:00,65.1,65.265,65.05,65.24,268100000.0
2008-10-30 16:43:00,65.245,65.345,65.17,65.305,637600000.0
2008-10-30 16:44:00,65.305,65.315,65.24,65.245,795500000.0
2008-10-30 16:45:00,65.24,65.34,65.175,65.295,751700000.0
2008-10-30 16:46:00,65.295,65.395,65.225,65.39,569700000.0
2008-10-30 16:47:00,65.39,65.63,65.39,65.63,685100000.0
2008-10-30 16:48:00,65.63,65.71,65.535,65.65,943500000.0
2008-10-30 16:49:00,65.655,65.7,65.605,65.665,519100000.0
2008-10-30 16:50:00,65.665,65.76,65.64,65.735,1038500000.0
2008-10-30 16:51:00,65.745,65.905,65.74,65.905,875200000.0
2008-10-30 16:52:00,65.905,66.005,65.905,65.975,455800000.0
2008-10-30 16:53:00,65.975,66.07,65.971,65.971,455800000.0
2008-10-30 16:54:00,66.0,66.15,65.995,66.115,1001500000.0
2008-10-30 16:55:00,66.12,66.18,65.975,66.04,967400000.0
2008-10-30 16:56:00,66.04,66.105,65.945,66.07,889800000.0
2008-10-30 16:57:00,66.055,66.08,66.02,66.035,344400000.0
2008-10-30 16:58:00,66.02,66.03,65.87,65.915,409500000.0
2008-10-30 16:59:00,65.915,65.935,65.775,65.865,806500000.0
2008-10-30 17:00:00,65.865,65.955,65.84,65.89,1074100000.0
2008-10-30 17:01:00,65.89,65.96,65.89,65.96,690900000.0
2008-10-30 17:02:00,65.96,66.27,65.94,66.27,142100000.0
2008-10-30 17:03:00,66.28,66.28,66.14,66.155,147400000.0
2008-10-30 17:04:00,66.16,66.18,66.11,66.14,122800000.0
2008-10-30 17:05:00,66.14,66.155,66.021,66.09,102300000.0
2008-10-30 17:06:00,66.095,66.145,66.06,66.1,178400000.0
2008-10-30 17:07:00,66.105,66.105,66.04,66.06,71100000.0
2008-10-30 17:08:00,66.05,66.065,66.03,66.05,101500000.0
2008-10-30 17:09:00,66.04,66.05,65.94,65.985,88600000.0
2008-10-30 17:10:00,66.0,66.02,65.975,66.01,86800000.0
2008-10-30 17:11:00,66.015,66.04,65.875,65.88,117100000.0
2008-10-30 17:12:00,65.88,66.03,65.88,66.03,119000000.0
2008-10-30 17:13:00,66.02,66.075,65.97,65.98,128800000.0
2008-10-30 17:14:00,65.985,66.025,65.895,65.97,116700000.0
2008-10-30 17:15:00,65.97,65.99,65.865,65.865,150800000.0
2008-10-30 17:16:00,65.865,65.865,65.701,65.701,162100000.0
2008-10-30 17:17:00,65.701,65.701,65.471,65.471,120500000.0
2008-10-30 17:18:00,65.471,65.705,65.415,65.63,156900000.0
2008-10-30 17:19:00,65.63,65.695,65.55,65.63,168200000.0
2008-10-30 17:20:00,65.64,65.695,65.361,65.38,193900000.0
2008-10-30 17:21:00,65.38,65.695,65.365,65.65,163900000.0
2008-10-30 17:22:00,65.63,65.645,65.46,65.58,221700000.0
2008-10-30 17:23:00,65.555,65.59,65.5,65.565,163900000.0
2008-10-30 17:24:00,65.565,65.58,65.46,65.46,135200000.0
2008-10-30 17:25:00,65.47,65.48,65.415,65.44,150400000.0
2008-10-30 17:26:00,65.43,65.44,65.31,65.36,131700000.0
2008-10-30 17:27:00,65.35,65.625,65.35,65.6,152600000.0
2008-10-30 17:28:00,65.59,65.605,65.52,65.53,160700000.0
2008-10-30 17:29:00,65.52,65.58,65.405,65.49,952100000.0
2008-10-30 17:30:00,65.49,65.555,65.49,65.525,944100000.0
2008-10-30 17:31:00,65.53,65.605,65.485,65.595,655900000.0
2008-10-30 17:32:00,65.595,65.62,65.44,65.545,673100000.0
2008-10-30 17:33:00,65.55,65.59,65.415,65.42,347600000.0
2008-10-30 17:34:00,65.395,65.4,65.19,65.265,550800000.0
2008-10-30 17:35:00,65.27,65.285,65.15,65.15,378400000.0
2008-10-30 17:36:00,65.15,65.16,65.015,65.015,323300000.0
2008-10-30 17:37:00,65.045,65.14,64.93,65.14,368800000.0
2008-10-30 17:38:00,65.135,65.23,65.051,65.17,171900000.0
2008-10-30 17:39:00,65.17,65.215,65.065,65.175,114000000.0
2008-10-30 17:40:00,65.17,65.24,65.12,65.17,134800000.0
2008-10-30 17:41:00,65.17,65.365,65.155,65.29,195800000.0
2008-10-30 17:42:00,65.275,65.355,65.18,65.26,160000000.0
2008-10-30 17:43:00,65.265,65.29,65.2,65.24,178500000.0
2008-10-30 17:44:00,65.235,65.37,65.23,65.36,123300000.0
2008-10-30 17:45:00,65.36,65.36,65.12,65.125,148700000.0
2008-10-30 17:46:00,65.125,65.175,65.051,65.08,145700000.0
2008-10-30 17:47:00,65.095,65.095,64.965,64.965,146200000.0
2008-10-30 17:48:00,64.97,64.995,64.84,64.925,152900000.0
2008-10-30 17:49:00,64.94,64.94,64.84,64.89,126600000.0
2008-10-30 17:50:00,64.895,64.92,64.77,64.77,144500000.0
2008-10-30 17:51:00,64.77,64.865,64.74,64.745,141600000.0
2008-10-30 17:52:00,64.75,64.77,64.59,64.65,134000000.0
2008-10-30 17:53:00,64.64,64.675,64.585,64.6,148300000.0
2008-10-30 17:54:00,64.63,64.66,64.54,64.655,135800000.0
2008-10-30 17:55:00,64.64,65.005,64.615,65.0,189700000.0
2008-10-30 17:56:00,64.985,65.02,64.86,64.93,182500000.0
2008-10-30 17:57:00,64.93,64.97,64.77,64.785,139600000.0
2008-10-30 17:58:00,64.785,64.93,64.705,64.92,173100000.0
2008-10-30 17:59:00,64.925,65.33,64.925,65.24,159700000.0
2008-10-30 18:00:00,65.24,65.32,65.17,65.275,160200000.0
2008-10-30 18:01:00,65.27,65.545,65.25,65.39,172800000.0
2008-10-30 18:02:00,65.39,65.49,65.24,65.3,158100000.0
2008-10-30 18:03:00,65.3,65.505,65.3,65.41,175900000.0
2008-10-30 18:04:00,65.44,65.665,65.44,65.65,152000000.0
2008-10-30 18:05:00,65.66,65.66,65.501,65.56,137900000.0
2008-10-30 18:06:00,65.55,65.575,65.455,65.47,102300000.0
2008-10-30 18:07:00,65.465,65.48,65.365,65.41,146800000.0
2008-10-30 18:08:00,65.41,65.455,65.36,65.375,117700000.0
2008-10-30 18:09:00,65.37,65.515,65.3,65.47,130500000.0
2008-10-30 18:10:00,65.46,65.48,65.28,65.28,372300000.0
2008-10-30 18:11:00,65.275,65.28,65.105,65.105,230200000.0
2008-10-30 18:12:00,65.125,65.195,65.07,65.145,327000000.0
2008-10-30 18:13:00,65.205,65.31,65.145,65.31,692800000.0
2008-10-30 18:14:00,65.305,65.41,65.3,65.41,194800000.0
2008-10-30 18:15:00,65.41,65.415,65.265,65.28,138800000.0
2008-10-30 18:16:00,65.285,65.3,65.12,65.14,352600005.0
2008-10-30 18:17:00,65.14,65.27,65.135,65.24,782500000.0
2008-10-30 18:18:00,65.24,65.475,65.235,65.465,336000000.0
2008-10-30 18:19:00,65.46,65.46,65.26,65.275,628000000.0
2008-10-30 18:20:00,65.29,65.48,65.29,65.48,751900000.0
2008-10-30 18:21:00,65.47,65.555,65.47,65.485,382000000.0
2008-10-30 18:22:00,65.485,65.565,65.485,65.55,351500000.0
2008-10-30 18:23:00,65.55,65.575,65.475,65.51,126300000.0
2008-10-30 18:24:00,65.52,65.555,65.48,65.495,78400000.0
2008-10-30 18:25:00,65.495,65.495,65.37,65.41,515300000.0
2008-10-30 18:26:00,65.4,65.47,65.28,65.45,894900000.0
2008-10-30 18:27:00,65.45,65.505,65.4,65.451,404500000.0
2008-10-30 18:28:00,65.451,65.535,65.405,65.44,255400000.0
2008-10-30 18:29:00,65.435,65.53,65.391,65.495,680800000.0
2008-10-30 18:30:00,65.495,65.5,65.435,65.435,113500000.0
2008-10-30 18:31:00,65.435,65.435,65.38,65.395,67500000.0
2008-10-30 18:32:00,65.39,65.43,65.24,65.405,272200000.0
2008-10-30 18:33:00,65.391,65.44,65.391,65.435,130100000.0
2008-10-30 18:34:00,65.425,65.65,65.425,65.59,290600000.0
2008-10-30 18:35:00,65.59,65.685,65.59,65.645,393400000.0
2008-10-30 18:36:00,65.65,65.76,65.65,65.72,656800000.0
2008-10-30 18:37:00,65.725,65.855,65.695,65.855,155000000.0
2008-10-30 18:38:00,65.845,65.905,65.765,65.8,958300000.0
2008-10-30 18:39:00,65.8,65.81,65.77,65.78,494600000.0
2008-10-30 18:40:00,65.78,65.92,65.78,65.9,260200000.0
2008-10-30 18:41:00,65.9,65.95,65.89,65.91,67000000.0
2008-10-30 18:42:00,65.92,65.92,65.8,65.8,239700000.0
2008-10-30 18:43:00,65.8,65.815,65.67,65.67,267200000.0
2008-10-30 18:44:00,65.675,65.855,65.67,65.76,707800000.0
2008-10-30 18:45:00,65.76,65.795,65.65,65.655,362400000.0
2008-10-30 18:46:00,65.66,65.805,65.66,65.72,578300000.0
2008-10-30 18:47:00,65.73,65.77,65.63,65.69,684800000.0
2008-10-30 18:48:00,65.72,65.87,65.715,65.795,505500000.0
2008-10-30 18:49:00,65.8,65.92,65.77,65.92,95200000.0
2008-10-30 18:50:00,65.92,65.92,65.8,65.815,132300000.0
2008-10-30 18:51:00,65.815,65.815,65.74,65.75,40200000.0
2008-10-30 18:52:00,65.75,65.775,65.705,65.745,64200000.0
2008-10-30 18:53:00,65.745,65.785,65.725,65.75,88200000.0
2008-10-30 18:54:00,65.755,65.81,65.74,65.761,93100000.0
2008-10-30 18:55:00,65.765,65.765,65.57,65.59,98300000.0
2008-10-30 18:56:00,65.595,65.645,65.51,65.51,125000000.0
2008-10-30 18:57:00,65.495,65.57,65.495,65.57,69000000.0
2008-10-30 18:58:00,65.57,65.66,65.57,65.65,96000000.0
2008-10-30 18:59:00,65.655,65.695,65.65,65.66,47500000.0
2008-10-30 19:00:00,65.685,65.69,65.575,65.59,83200000.0
2008-10-30 19:01:00,65.59,65.61,65.561,65.561,83500000.0
2008-10-30 19:02:00,65.57,65.605,65.515,65.52,80000000.0
2008-10-30 19:03:00,65.53,65.55,65.515,65.55,55600000.0
2008-10-30 19:04:00,65.55,65.59,65.55,65.555,104300000.0
2008-10-30 19:05:00,65.56,65.65,65.56,65.63,111600000.0
2008-10-30 19:06:00,65.63,65.635,65.545,65.61,93400000.0
2008-10-30 19:07:00,65.615,65.8,65.585,65.79,76300000.0
2008-10-30 19:08:00,65.795,65.8,65.731,65.765,69900000.0
2008-10-30 19:09:00,65.77,65.905,65.74,65.905,102000000.0
2008-10-30 19:10:00,65.91,66.08,65.91,66.045,96900000.0
2008-10-30 19:11:00,66.04,66.05,65.99,66.0,81100000.0
2008-10-30 19:12:00,66.0,66.025,65.99,66.02,48000000.0
2008-10-30 19:13:00,66.03,66.075,66.0,66.025,97000000.0
2008-10-30 19:14:00,66.035,66.085,66.005,66.005,76600000.0
2008-10-30 19:15:00,66.01,66.065,65.89,65.89,81100000.0
2008-10-30 19:16:00,65.875,65.935,65.825,65.935,70200000.0
2008-10-30 19:17:00,65.94,66.01,65.94,65.945,53800000.0
2008-10-30 19:18:00,65.95,66.06,65.95,66.05,85200000.0
2008-10-30 19:19:00,66.045,66.21,66.045,66.185,129100000.0
2008-10-30 19:20:00,66.185,66.185,66.105,66.135,84100000.0
2008-10-30 19:21:00,66.13,66.15,66.11,66.14,57300000.0
2008-10-30 19:22:00,66.135,66.14,66.11,66.12,65100000.0
2008-10-30 19:23:00,66.13,66.135,66.055,66.065,113000000.0
2008-10-30 19:24:00,66.05,66.05,65.94,65.94,61100000.0
2008-10-30 19:25:00,65.935,65.99,65.935,65.985,37800000.0
2008-10-30 19:26:00,65.985,66.0,65.945,65.96,53800000.0
2008-10-30 19:27:00,65.96,65.965,65.93,65.955,45500000.0
2008-10-30 19:28:00,65.96,65.96,65.94,65.95,46300000.0
2008-10-30 19:29:00,65.95,65.955,65.885,65.89,116600000.0
2008-10-30 19:30:00,65.89,65.915,65.88,65.915,50200000.0
2008-10-30 19:31:00,65.91,65.945,65.9,65.92,40900000.0
2008-10-30 19:32:00,65.925,65.93,65.905,65.91,54000000.0
2008-10-30 19:33:00,65.91,65.92,65.83,65.83,113500000.0
2008-10-30 19:34:00,65.83,65.83,65.705,65.71,169200000.0
2008-10-30 19:35:00,65.71,65.82,65.69,65.805,93700000.0
2008-10-30 19:36:00,65.81,65.81,65.785,65.8,91400000.0
2008-10-30 19:37:00,65.795,65.905,65.795,65.905,54900000.0
2008-10-30 19:38:00,65.915,66.0,65.89,65.921,84500000.0
2008-10-30 19:39:00,65.921,65.965,65.921,65.95,49200000.0
2008-10-30 19:40:00,65.945,65.945,65.855,65.87,51600000.0
2008-10-30 19:41:00,65.87,65.88,65.8,65.88,79900000.0
2008-10-30 19:42:00,65.87,65.9,65.72,65.72,142800000.0
2008-10-30 19:43:00,65.675,65.715,65.545,65.581,88200000.0
2008-10-30 19:44:00,65.581,65.7,65.55,65.675,96900000.0
2008-10-30 19:45:00,65.68,65.725,65.66,65.695,83500000.0
2008-10-30 19:46:00,65.69,65.73,65.685,65.7,88900000.0
2008-10-30 19:47:00,65.7,65.755,65.685,65.72,87300000.0
2008-10-30 19:48:00,65.72,65.76,65.72,65.76,65900000.0
2008-10-30 19:49:00,65.755,65.79,65.75,65.755,56100000.0
2008-10-30 19:50:00,65.75,65.95,65.745,65.95,101600000.0
2008-10-30 19:51:00,65.97,65.99,65.921,65.921,108700000.0
2008-10-30 19:52:00,65.921,65.96,65.921,65.935,49000000.0
2008-10-30 19:53:00,65.93,66.045,65.93,65.97,70700000.0
2008-10-30 19:54:00,65.965,65.97,65.91,65.92,73600000.0
2008-10-30 19:55:00,65.91,65.93,65.84,65.895,67300000.0
2008-10-30 19:56:00,65.885,66.065,65.885,66.06,88600000.0
2008-10-30 19:57:00,66.065,66.075,65.99,66.005,84000000.0
2008-10-30 19:58:00,66.005,66.315,65.995,66.295,109000000.0
2008-10-30 19:59:00,66.305,66.305,65.895,66.02,218200000.0
2008-10-30 20:00:00,66.015,66.065,66.01,66.035,63500000.0
2008-10-30 20:01:00,66.04,66.055,66.035,66.05,23800000.0
2008-10-30 20:02:00,66.055,66.09,66.02,66.06,86000000.0
2008-10-30 20:03:00,66.06,66.125,66.04,66.105,109800000.0
2008-10-30 20:04:00,66.11,66.32,66.11,66.245,102200000.0
2008-10-30 20:05:00,66.24,66.305,66.225,66.3,79600000.0
2008-10-30 20:06:00,66.31,66.37,66.285,66.335,81100000.0
2008-10-30 20:07:00,66.335,66.335,66.195,66.195,79500000.0
2008-10-30 20:08:00,66.195,66.27,66.19,66.26,67400000.0
2008-10-30 20:09:00,66.265,66.345,66.265,66.301,63100000.0
2008-10-30 20:10:00,66.325,66.38,66.305,66.355,86500000.0
2008-10-30 20:11:00,66.35,66.35,66.225,66.225,136600000.0
2008-10-30 20:12:00,66.22,66.315,66.2,66.315,53300000.0
2008-10-30 20:13:00,66.31,66.355,66.31,66.33,69700000.0
2008-10-30 20:14:00,66.33,66.37,66.32,66.345,38400000.0
2008-10-30 20:15:00,66.34,66.35,66.32,66.345,33600000.0
2008-10-30 20:16:00,66.345,66.35,66.305,66.305,18000000.0
2008-10-30 20:17:00,66.305,66.305,66.19,66.27,88100000.0
2008-10-30 20:18:00,66.265,66.265,66.23,66.245,64800000.0
2008-10-30 20:19:00,66.245,66.27,66.23,66.24,74100000.0
2008-10-30 20:20:00,66.235,66.28,66.231,66.231,73300000.0
2008-10-30 20:21:00,66.231,66.24,66.18,66.24,36000000.0
2008-10-30 20:22:00,66.235,66.39,66.23,66.39,71300000.0
2008-10-30 20:23:00,66.39,66.71,66.39,66.67,129100000.0
2008-10-30 20:24:00,66.675,66.8,66.62,66.8,100000000.0
2008-10-30 20:25:00,66.8,66.965,66.795,66.92,89800000.0
2008-10-30 20:26:00,66.925,67.05,66.925,67.045,120700000.0
2008-10-30 20:27:00,67.04,67.265,67.03,67.211,113200000.0
2008-10-30 20:28:00,67.211,67.211,67.07,67.07,125300000.0
2008-10-30 20:29:00,67.065,67.08,66.955,66.99,96200000.0
2008-10-30 20:30:00,66.99,67.085,66.925,66.95,133600000.0
2008-10-30 20:31:00,66.955,67.155,66.955,67.125,140100000.0
2008-10-30 20:32:00,67.11,67.21,66.991,67.035,127000000.0
2008-10-30 20:33:00,67.03,67.045,66.99,66.99,76800000.0
2008-10-30 20:34:00,66.99,67.305,66.98,67.255,95000000.0
2008-10-30 20:35:00,67.25,67.275,67.185,67.22,85800000.0
2008-10-30 20:36:00,67.23,67.34,67.175,67.175,120200000.0
2008-10-30 20:37:00,67.18,67.19,67.101,67.101,101400000.0
2008-10-30 20:38:00,67.101,67.101,66.97,67.05,152400000.0
2008-10-30 20:39:00,67.045,67.065,66.965,67.0,79200000.0
2008-10-30 20:40:00,66.995,67.11,66.995,67.08,79800000.0
2008-10-30 20:41:00,67.09,67.09,67.03,67.055,60000000.0
2008-10-30 20:42:00,67.05,67.12,67.035,67.07,50200000.0
2008-10-30 20:43:00,67.065,67.065,66.755,66.82,116400000.0
2008-10-30 20:44:00,66.815,66.955,66.81,66.845,92400000.0
2008-10-30 20:45:00,66.85,66.925,66.825,66.9,123700000.0
2008-10-30 20:46:00,66.905,66.92,66.775,66.78,115600000.0
2008-10-30 20:47:00,66.775,66.85,66.755,66.845,82800000.0
2008-10-30 20:48:00,66.85,66.87,66.78,66.78,87600000.0
2008-10-30 20:49:00,66.775,67.055,66.77,67.055,156000000.0
2008-10-30 20:50:00,67.05,67.05,66.821,66.945,157600000.0
2008-10-30 20:51:00,66.955,67.05,66.93,67.015,110400000.0
2008-10-30 20:52:00,67.01,67.04,66.975,66.975,46800000.0
2008-10-30 20:53:00,66.98,66.99,66.871,66.915,97200000.0
2008-10-30 20:54:00,66.92,66.92,66.785,66.785,75600000.0
2008-10-30 20:55:00,66.79,66.865,66.785,66.865,43200000.0
2008-10-30 20:56:00,66.855,66.855,66.765,66.78,90000000.0
2008-10-30 20:57:00,66.765,66.81,66.765,66.81,58800000.0
2008-10-30 20:58:00,66.815,66.955,66.79,66.955,50400000.0
2008-10-30 20:59:00,66.96,67.03,66.875,67.03,102400000.0
2008-10-30 21:00:00,67.025,67.065,67.005,67.045,75400000.0
2008-10-30 21:01:00,67.05,67.1,67.045,67.095,40000000.0
2008-10-30 21:02:00,67.1,67.12,67.085,67.095,66600000.0
2008-10-30 21:03:00,67.1,67.14,67.095,67.135,40800000.0
2008-10-30 21:04:00,67.135,67.16,67.125,67.16,57600000.0
2008-10-30 21:05:00,67.155,67.18,67.15,67.18,33600000.0
2008-10-30 21:06:00,67.175,67.29,67.175,67.28,42000000.0
2008-10-30 21:07:00,67.275,67.28,67.185,67.2,41400000.0
2008-10-30 21:08:00,67.21,67.255,67.205,67.255,28800000.0
2008-10-30 21:09:00,67.255,67.295,67.251,67.251,70800000.0
2008-10-30 21:10:00,67.251,67.285,67.251,67.251,40800000.0
2008-10-30 21:11:00,67.251,67.251,67.175,67.205,55200000.0
2008-10-30 21:12:00,67.21,67.22,67.135,67.145,49800000.0
2008-10-30 21:13:00,67.15,67.23,67.15,67.205,46200000.0
2008-10-30 21:14:00,67.195,67.195,67.13,67.13,35400000.0
2008-10-30 21:15:00,67.125,67.125,66.985,67.0,111400000.0
2008-10-30 21:16:00,66.995,67.02,66.945,66.945,92400000.0
2008-10-30 21:17:00,66.95,67.11,66.95,67.075,85600000.0
2008-10-30 21:18:00,67.07,67.09,66.955,66.955,57600000.0
2008-10-30 21:19:00,66.95,66.96,66.9,66.945,69600000.0
2008-10-30 21:20:00,66.94,66.94,66.88,66.89,41400000.0
2008-10-30 21:21:00,66.89,66.895,66.67,66.78,174200000.0
2008-10-30 21:22:00,66.78,66.88,66.78,66.85,106200000.0
2008-10-30 21:23:00,66.85,66.85,66.665,66.695,76800000.0
2008-10-30 21:24:00,66.69,66.825,66.69,66.805,102200000.0
2008-10-30 21:25:00,66.82,66.86,66.795,66.855,91000000.0
2008-10-30 21:26:00,66.87,66.94,66.835,66.895,71400000.0
2008-10-30 21:27:00,66.895,66.935,66.875,66.935,45600000.0
2008-10-30 21:28:00,66.93,66.93,66.855,66.895,101800000.0
2008-10-30 21:29:00,66.89,66.905,66.88,66.9,48000000.0
2008-10-30 21:30:00,66.895,66.91,66.845,66.87,56800000.0
2008-10-30 21:31:00,66.865,66.89,66.791,66.791,60000000.0
2008-10-30 21:32:00,66.8,66.88,66.8,66.8,100800000.0
2008-10-30 21:33:00,66.78,66.78,66.6,66.6,83400000.0
2008-10-30 21:34:00,66.59,66.615,66.53,66.615,65200000.0
2008-10-30 21:35:00,66.615,66.625,66.555,66.6,82200000.0
2008-10-30 21:36:00,66.605,66.62,66.585,66.62,64200000.0
2008-10-30 21:37:00,66.62,66.625,66.52,66.575,111400000.0
2008-10-30 21:38:00,66.58,66.645,66.575,66.635,60000000.0
2008-10-30 21:39:00,66.635,66.635,66.57,66.62,78000000.0
2008-10-30 21:40:00,66.61,66.695,66.61,66.695,32400000.0
2008-10-30 21:41:00,66.69,66.695,66.65,66.65,129000000.0
2008-10-30 21:42:00,66.64,66.66,66.48,66.56,126800000.0
2008-10-30 21:43:00,66.545,66.635,66.495,66.545,105600000.0
2008-10-30 21:44:00,66.555,66.6,66.53,66.56,94000000.0
2008-10-30 21:45:00,66.56,66.58,66.47,66.55,117600000.0
2008-10-30 21:46:00,66.55,66.585,66.51,66.55,72000000.0
2008-10-30 21:47:00,66.545,66.625,66.53,66.625,64800000.0
2008-10-30 21:48:00,66.62,66.65,66.61,66.61,54000000.0
2008-10-30 21:49:00,66.615,66.62,66.52,66.54,61200000.0
2008-10-30 21:50:00,66.545,66.59,66.49,66.505,113800000.0
2008-10-30 21:51:00,66.51,66.595,66.51,66.58,77200000.0
2008-10-30 21:52:00,66.585,66.625,66.565,66.605,44400000.0
2008-10-30 21:53:00,66.61,66.66,66.575,66.655,84000000.0
2008-10-30 21:54:00,66.64,66.71,66.615,66.655,79200000.0
2008-10-30 21:55:00,66.66,66.785,66.66,66.785,36000000.0
2008-10-30 21:56:00,66.79,67.025,66.79,67.025,75200000.0
2008-10-30 21:57:00,67.02,67.12,66.995,67.08,132200000.0
2008-10-30 21:58:00,67.08,67.125,67.051,67.051,76800000.0
2008-10-30 21:59:00,67.051,67.051,66.935,66.94,70800000.0
2008-10-30 22:00:00,66.931,66.995,66.835,66.96,79200000.0
2008-10-30 22:01:00,66.955,67.07,66.95,67.045,54000000.0
2008-10-30 22:02:00,67.05,67.105,67.03,67.085,81000000.0
2008-10-30 22:03:00,67.08,67.125,67.08,67.125,31200000.0
2008-10-30 22:04:00,67.12,67.125,67.1,67.11,26400000.0
2008-10-30 22:05:00,67.11,67.12,67.11,67.115,16800000.0
2008-10-30 22:06:00,67.11,67.12,67.085,67.095,24000000.0
2008-10-30 22:07:00,67.095,67.095,67.08,67.08,31200000.0
2008-10-30 22:08:00,67.085,67.09,67.035,67.04,30000000.0
2008-10-30 22:09:00,67.045,67.085,67.045,67.085,9600000.0
2008-10-30 22:10:00,67.08,67.095,67.07,67.08,21600000.0
2008-10-30 22:11:00,67.08,67.08,67.07,67.07,4800000.0
2008-10-30 22:12:00,67.075,67.15,67.07,67.15,59100000.0
2008-10-30 22:13:00,67.155,67.22,67.12,67.185,63700000.0
2008-10-30 22:14:00,67.18,67.225,67.18,67.21,23200000.0
2008-10-30 22:15:00,67.21,67.26,67.21,67.26,25900000.0
2008-10-30 22:16:00,67.25,67.45,67.24,67.45,68900000.0
2008-10-30 22:17:00,67.465,67.48,67.425,67.46,49200000.0
2008-10-30 22:18:00,67.46,67.46,67.345,67.44,33800000.0
2008-10-30 22:19:00,67.399,67.418,67.356,67.397,130500000.0
2008-10-30 22:20:00,67.44,67.46,67.325,67.38,56000000.0
2008-10-30 22:21:00,67.39,67.39,67.31,67.31,48400000.0
2008-10-30 22:22:00,67.31,67.325,67.295,67.3,41800000.0
2008-10-30 22:23:00,67.305,67.32,67.305,67.32,14400000.0
2008-10-30 22:24:00,67.315,67.325,67.305,67.32,24000000.0
2008-10-30 22:25:00,67.315,67.34,67.31,67.32,16800000.0
2008-10-30 22:26:00,67.325,67.325,67.3,67.32,18000000.0
2008-10-30 22:27:00,67.315,67.32,67.31,67.32,8400000.0
2008-10-30 22:28:00,67.335,67.355,67.27,67.33,38000000.0
2008-10-30 22:29:00,67.33,67.33,67.321,67.321,7200000.0
2008-10-30 22:30:00,67.321,67.34,67.321,67.34,27800000.0
2008-10-30 22:31:00,67.335,67.35,67.321,67.33,28100000.0
2008-10-30 22:32:00,67.33,67.33,67.321,67.321,10800000.0
2008-10-30 22:33:00,67.321,67.325,67.265,67.3,43200000.0
2008-10-30 22:34:00,67.3,67.31,67.255,67.255,19200000.0
2008-10-30 22:35:00,67.255,67.265,67.24,67.265,13200000.0
2008-10-30 22:36:00,67.265,67.28,67.265,67.28,4300000.0
2008-10-30 22:37:00,67.28,67.3,67.28,67.3,6000000.0
2008-10-30 22:38:00,67.305,67.31,67.3,67.305,6000000.0
2008-10-30 22:39:00,67.3,67.31,67.3,67.31,3600000.0
2008-10-30 22:40:00,67.305,67.315,67.3,67.305,10200000.0
2008-10-30 22:41:00,67.315,67.34,67.31,67.33,30000000.0
2008-10-30 22:42:00,67.325,67.335,67.27,67.295,40400000.0
2008-10-30 22:43:00,67.29,67.29,67.235,67.245,28900000.0
2008-10-30 22:44:00,67.25,67.285,67.25,67.28,25000000.0
2008-10-30 22:45:00,67.285,67.33,67.28,67.33,16800000.0
2008-10-30 22:46:00,67.33,67.335,67.325,67.33,13200000.0
2008-10-30 22:47:00,67.335,67.335,67.285,67.305,14400000.0
2008-10-30 22:48:00,67.3,67.3,67.295,67.295,3600000.0
2008-10-30 22:49:00,67.295,67.295,67.235,67.275,19900000.0
2008-10-30 22:50:00,67.29,67.365,67.29,67.35,80900000.0
2008-10-30 22:51:00,67.34,67.35,67.34,67.35,14400000.0
2008-10-30 22:52:00,67.365,67.39,67.31,67.33,49200000.0
2008-10-30 22:53:00,67.325,67.37,67.325,67.34,14200000.0
2008-10-30 22:54:00,67.335,67.34,67.31,67.311,23800000.0
2008-10-30 22:55:00,67.311,67.325,67.225,67.245,40600000.0
2008-10-30 22:56:00,67.245,67.315,67.245,67.315,30600000.0
2008-10-30 22:57:00,67.31,67.315,67.29,67.31,12000000.0
2008-10-30 22:58:00,67.29,67.29,67.22,67.245,43800000.0
2008-10-30 22:59:00,67.231,67.25,67.2,67.25,13200000.0
2008-10-30 23:00:00,67.265,67.265,67.265,67.265,1000000.0
2008-10-30 23:01:00,67.171,67.215,67.169,67.205,191300000.0
2008-10-30 23:02:00,67.19,67.225,67.18,67.225,40800000.0
2008-10-30 23:03:00,67.27,67.295,67.26,67.28,16200000.0
2008-10-30 23:04:00,67.285,67.285,67.27,67.28,3000000.0
2008-10-30 23:05:00,67.28,67.28,67.21,67.25,23400000.0
2008-10-30 23:06:00,67.24,67.24,67.16,67.17,11200000.0
2008-10-30 23:07:00,67.165,67.165,66.955,67.145,312199996.0
2008-10-30 23:08:00,67.14,67.14,67.11,67.11,12200000.0
2008-10-30 23:09:00,67.125,67.22,67.125,67.17,9200000.0
2008-10-30 23:10:00,67.165,67.17,67.155,67.155,4000000.0
2008-10-30 23:11:00,67.17,67.215,67.17,67.185,6200000.0
2008-10-30 23:12:00,67.2,67.205,67.16,67.16,21300000.0
2008-10-30 23:13:00,67.15,67.155,67.11,67.11,11000000.0
2008-10-30 23:14:00,67.1,67.13,67.06,67.06,15000000.0
2008-10-30 23:15:00,67.055,67.1,67.05,67.075,18600000.0
2008-10-30 23:16:00,67.075,67.075,67.07,67.07,2000000.0
2008-10-30 23:17:00,67.08,67.08,67.075,67.08,3000000.0
2008-10-30 23:18:00,67.075,67.08,67.075,67.08,2000000.0
2008-10-30 23:19:00,67.07,67.08,67.07,67.08,4000000.0
2008-10-30 23:20:00,67.07,67.105,67.045,67.08,19800000.0
2008-10-30 23:21:00,67.07,67.105,67.07,67.105,7800000.0
2008-10-30 23:22:00,67.095,67.095,67.095,67.095,1000000.0
2008-10-30 23:23:00,67.07,67.07,67.07,67.07,2400000.0
2008-10-30 23:24:00,67.07,67.11,67.07,67.11,8200000.0
2008-10-30 23:25:00,67.115,67.12,67.09,67.1,16200000.0
2008-10-30 23:26:00,67.1,67.115,67.07,67.115,15800000.0
2008-10-30 23:27:00,67.125,67.15,67.09,67.095,43000000.0
2008-10-30 23:28:00,67.091,67.091,67.091,67.091,32000000.0
2008-10-30 23:29:00,67.091,67.14,67.01,67.14,40800000.0
2008-10-30 23:30:00,67.14,67.14,67.041,67.115,128900000.0
2008-10-30 23:31:00,67.11,67.11,67.051,67.07,33600000.0
2008-10-30 23:32:00,67.07,67.085,67.051,67.07,51800000.0
2008-10-30 23:33:00,67.06,67.06,66.961,66.961,32800000.0
2008-10-30 23:34:00,66.961,66.961,66.961,66.961,20000000.0
2008-10-30 23:35:00,66.965,67.015,66.961,66.965,53200000.0
2008-10-30 23:36:00,66.965,66.98,66.87,66.87,48800000.0
2008-10-30 23:37:00,66.89,66.89,66.71,66.805,57800000.0
2008-10-30 23:38:00,66.805,66.93,66.805,66.825,5000000.0
2008-10-30 23:39:00,66.835,66.845,66.835,66.845,2000000.0
2008-10-30 23:40:00,66.855,66.87,66.84,66.84,10200000.0
2008-10-30 23:41:00,66.83,66.83,66.635,66.685,47000000.0
2008-10-30 23:42:00,66.685,66.685,66.421,66.421,64000000.0
2008-10-30 23:43:00,66.421,66.475,66.421,66.465,29600000.0
2008-10-30 23:44:00,66.475,66.64,66.475,66.64,57200000.0
2008-10-30 23:45:00,66.64,66.64,66.531,66.531,106200001.0
2008-10-30 23:46:00,66.551,66.551,66.39,66.405,327200004.0
2008-10-30 23:47:00,66.415,66.445,66.41,66.431,54200000.0
2008-10-30 23:48:00,66.431,66.431,66.431,66.431,39600000.0
2008-10-30 23:49:00,66.431,66.431,66.391,66.401,40800000.0
2008-10-30 23:50:00,66.431,66.431,66.33,66.385,33700000.0
2008-10-30 23:51:00,66.39,66.42,66.381,66.381,30200000.0
2008-10-30 23:52:00,66.42,66.47,66.42,66.47,32900000.0
2008-10-30 23:53:00,66.52,66.57,66.47,66.57,66200000.0
2008-10-30 23:54:00,66.57,66.57,66.541,66.541,22400000.0
2008-10-30 23:55:00,66.541,66.541,66.39,66.541,51400000.0
2008-10-30 23:56:00,66.541,66.541,66.355,66.415,96600000.0
2008-10-30 23:57:00,66.42,66.44,66.42,66.44,8400000.0
2008-10-30 23:58:00,66.445,66.54,66.445,66.505,32800000.0
2008-10-30 23:59:00,66.52,66.585,66.52,66.555,42800000.0
2008-10-31 00:00:00,66.55,66.64,66.545,66.61,36800000.0
2008-10-31 00:01:00,66.6,66.6,66.561,66.561,18900000.0
2008-10-31 00:02:00,66.561,66.615,66.561,66.57,75200000.0
2008-10-31 00:03:00,66.561,66.6,66.561,66.57,17800000.0
2008-10-31 00:04:00,66.57,66.595,66.57,66.59,11400000.0
2008-10-31 00:05:00,66.585,66.585,66.57,66.585,9100000.0
2008-10-31 00:06:00,66.595,66.595,66.595,66.595,1200000.0
2008-10-31 00:07:00,66.615,66.64,66.595,66.63,28100000.0
2008-10-31 00:08:00,66.655,66.655,66.64,66.65,14400000.0
2008-10-31 00:09:00,66.665,66.68,66.65,66.66,16400000.0
2008-10-31 00:10:00,66.66,66.69,66.66,66.69,15300000.0
2008-10-31 00:11:00,66.69,66.72,66.675,66.68,21800000.0
2008-10-31 00:12:00,66.68,66.705,66.68,66.68,11000000.0
2008-10-31 00:13:00,66.7,66.72,66.651,66.651,140599994.0
2008-10-31 00:14:00,66.651,66.651,66.651,66.651,79199996.0
2008-10-31 00:15:00,66.651,66.651,66.651,66.651,39599998.0
2008-10-31 00:16:00,66.66,66.66,66.6,66.635,291599986.0
2008-10-31 00:17:00,66.635,66.635,66.591,66.591,69300000.0
2008-10-31 00:18:00,66.591,66.591,66.591,66.591,53000000.0
2008-10-31 00:19:00,66.591,66.591,66.591,66.591,3000000.0
2008-10-31 00:20:00,66.591,66.591,66.591,66.591,10000000.0
2008-10-31 00:21:00,66.575,66.575,66.575,66.575,1200000.0
2008-10-31 00:22:00,66.575,66.575,66.511,66.511,31700000.0
2008-10-31 00:23:00,66.511,66.511,66.511,66.511,5400000.0
2008-10-31 00:24:00,66.511,66.511,66.465,66.47,26400000.0
2008-10-31 00:25:00,66.47,66.47,66.46,66.47,12000000.0
2008-10-31 00:26:00,66.475,66.515,66.475,66.515,11700000.0
2008-10-31 00:27:00,66.52,66.52,66.51,66.52,5800000.0
2008-10-31 00:28:00,66.52,66.52,66.51,66.51,2800000.0
2008-10-31 00:29:00,66.51,66.61,66.51,66.6,33700000.0
2008-10-31 00:30:00,66.6,66.67,66.59,66.63,61600000.0
2008-10-31 00:31:00,66.63,66.71,66.63,66.69,33000000.0
2008-10-31 00:32:00,66.695,66.695,66.621,66.621,24500000.0
2008-10-31 00:33:00,66.621,66.655,66.621,66.621,19100000.0
2008-10-31 00:34:00,66.621,66.63,66.621,66.63,4400000.0
2008-10-31 00:35:00,66.621,66.621,66.515,66.53,50000000.0
2008-10-31 00:36:00,66.555,66.56,66.55,66.55,10800000.0
2008-10-31 00:37:00,66.56,66.56,66.54,66.54,15200000.0
2008-10-31 00:38:00,66.535,66.565,66.535,66.54,18000000.0
2008-10-31 00:39:00,66.53,66.535,66.521,66.521,16800000.0
2008-10-31 00:40:00,66.521,66.535,66.49,66.49,18000000.0
2008-10-31 00:41:00,66.51,66.51,66.48,66.485,22900000.0
2008-10-31 00:42:00,66.48,66.495,66.48,66.495,5000000.0
2008-10-31 00:43:00,66.5,66.5,66.31,66.31,75000000.0
2008-10-31 00:44:00,66.31,66.4,66.211,66.255,160500000.0
2008-10-31 00:45:00,66.255,66.34,66.25,66.305,54700000.0
2008-10-31 00:46:00,66.29,66.295,66.285,66.29,17600000.0
2008-10-31 00:47:00,66.29,66.295,66.255,66.255,21300000.0
2008-10-31 00:48:00,66.255,66.3,66.221,66.27,54400000.0
2008-10-31 00:49:00,66.28,66.325,66.28,66.295,26300000.0
2008-10-31 00:50:00,66.305,66.33,66.275,66.295,31800000.0
2008-10-31 00:51:00,66.295,66.305,66.285,66.285,15700000.0
2008-10-31 00:52:00,66.285,66.315,66.285,66.295,27600000.0
2008-10-31 00:53:00,66.295,66.335,66.29,66.32,47700000.0
2008-10-31 00:54:00,66.33,66.39,66.321,66.385,37400000.0
2008-10-31 00:55:00,66.39,66.42,66.39,66.42,12300000.0
2008-10-31 00:56:00,66.42,66.46,66.41,66.46,38300000.0
2008-10-31 00:57:00,66.46,66.475,66.44,66.475,32800000.0
2008-10-31 00:58:00,66.475,66.475,66.44,66.44,70000000.0
2008-10-31 00:59:00,66.44,66.46,66.425,66.45,72200000.0
2008-10-31 01:00:00,66.46,66.47,66.37,66.46,104400000.0
2008-10-31 01:01:00,66.45,66.5,66.45,66.5,90100000.0
2008-10-31 01:02:00,66.5,66.52,66.47,66.47,62400000.0
2008-10-31 01:03:00,66.46,66.565,66.45,66.56,61100000.0
2008-10-31 01:04:00,66.55,66.59,66.55,66.57,77200000.0
2008-10-31 01:05:00,66.57,66.57,66.52,66.54,33300000.0
2008-10-31 01:06:00,66.54,66.575,66.53,66.55,47400000.0
2008-10-31 01:07:00,66.54,66.575,66.54,66.55,56800000.0
2008-10-31 01:08:00,66.555,66.575,66.555,66.575,56500000.0
2008-10-31 01:09:00,66.57,66.72,66.57,66.72,63800000.0
2008-10-31 01:10:00,66.71,66.74,66.695,66.695,112800000.0
2008-10-31 01:11:00,66.69,66.765,66.595,66.615,125300000.0
2008-10-31 01:12:00,66.615,66.615,66.531,66.561,91500000.0
2008-10-31 01:13:00,66.57,66.57,66.431,66.49,292100000.0
2008-10-31 01:14:00,66.49,66.535,66.48,66.495,74500000.0
2008-10-31 01:15:00,66.495,66.54,66.34,66.38,106500000.0
2008-10-31 01:16:00,66.385,66.465,66.355,66.36,90400000.0
2008-10-31 01:17:00,66.36,66.405,66.335,66.351,104300000.0
2008-10-31 01:18:00,66.365,66.385,66.155,66.175,170100000.0
2008-10-31 01:19:00,66.19,66.255,66.06,66.141,192900000.0
2008-10-31 01:20:00,66.141,66.141,66.015,66.04,153400000.0
2008-10-31 01:21:00,66.04,66.16,65.985,66.02,198200000.0
2008-10-31 01:22:00,66.02,66.065,65.871,65.895,151500000.0
2008-10-31 01:23:00,65.905,66.03,65.9,65.985,97900000.0
2008-10-31 01:24:00,65.99,66.105,65.97,66.005,112000000.0
2008-10-31 01:25:00,66.005,66.005,65.87,65.89,191300000.0
2008-10-31 01:26:00,65.89,65.92,65.85,65.87,122500000.0
2008-10-31 01:27:00,65.87,65.87,65.731,65.77,90200000.0
2008-10-31 01:28:00,65.76,65.79,65.725,65.76,78300000.0
2008-10-31 01:29:00,65.76,65.775,65.681,65.681,45800000.0
2008-10-31 01:30:00,65.681,65.705,65.635,65.69,47300000.0
2008-10-31 01:31:00,65.69,65.79,65.69,65.79,50300000.0
2008-10-31 01:32:00,65.79,65.83,65.77,65.83,62400000.0
2008-10-31 01:33:00,65.82,65.885,65.82,65.885,39500000.0
2008-10-31 01:34:00,65.88,66.245,65.88,66.02,177600000.0
2008-10-31 01:35:00,66.011,66.195,66.011,66.115,97400000.0
2008-10-31 01:36:00,66.125,66.135,66.071,66.071,36200000.0
2008-10-31 01:37:00,66.071,66.071,65.97,65.99,27400000.0
2008-10-31 01:38:00,65.98,65.98,65.891,65.891,50200000.0
2008-10-31 01:39:00,65.94,66.05,65.92,66.03,29100000.0
2008-10-31 01:40:00,66.03,66.05,66.02,66.03,30300000.0
2008-10-31 01:41:00,66.02,66.11,66.0,66.11,63900000.0
2008-10-31 01:42:00,66.11,66.205,66.065,66.145,99200000.0
2008-10-31 01:43:00,66.135,66.145,66.055,66.13,67600000.0
2008-10-31 01:44:00,66.125,66.18,66.125,66.16,51200000.0
2008-10-31 01:45:00,66.17,66.235,66.15,66.23,36000000.0
2008-10-31 01:46:00,66.23,66.24,66.125,66.125,44000000.0
2008-10-31 01:47:00,66.125,66.16,66.105,66.155,60600000.0
2008-10-31 01:48:00,66.13,66.16,66.095,66.16,50500000.0
2008-10-31 01:49:00,66.165,66.205,66.105,66.205,32600000.0
2008-10-31 01:50:00,66.2,66.22,66.155,66.17,67800000.0
2008-10-31 01:51:00,66.16,66.19,66.14,66.18,19000000.0
2008-10-31 01:52:00,66.19,66.215,66.18,66.19,29000000.0
2008-10-31 01:53:00,66.195,66.24,66.195,66.22,11200000.0
2008-10-31 01:54:00,66.22,66.245,66.18,66.185,65700000.0
2008-10-31 01:55:00,66.17,66.185,66.155,66.18,42000000.0
2008-10-31 01:56:00,66.18,66.18,66.095,66.095,24900000.0
2008-10-31 01:57:00,66.085,66.09,66.06,66.08,75600000.0
2008-10-31 01:58:00,66.08,66.12,66.08,66.105,33800000.0
2008-10-31 01:59:00,66.105,66.12,66.1,66.12,20000000.0
2008-10-31 02:00:00,66.13,66.175,66.13,66.155,107500000.0
2008-10-31 02:01:00,66.16,66.17,66.095,66.095,314300000.0
2008-10-31 02:02:00,66.09,66.09,65.985,65.99,135100000.0
2008-10-31 02:03:00,65.99,66.015,65.97,65.985,51100000.0
2008-10-31 02:04:00,65.98,66.0,65.875,65.885,359100000.0
2008-10-31 02:05:00,65.89,65.89,65.45,65.49,749000000.0
2008-10-31 02:06:00,65.5,65.59,65.345,65.535,447900000.0
2008-10-31 02:07:00,65.54,65.585,65.42,65.445,108500000.0
2008-10-31 02:08:00,65.45,65.54,65.44,65.495,380900000.0
2008-10-31 02:09:00,65.495,65.505,65.425,65.455,563600000.0
2008-10-31 02:10:00,65.465,65.535,65.465,65.515,162300000.0
2008-10-31 02:11:00,65.505,65.525,65.49,65.515,48800000.0
2008-10-31 02:12:00,65.525,65.655,65.525,65.6,192700000.0
2008-10-31 02:13:00,65.6,65.615,65.535,65.595,113200000.0
2008-10-31 02:14:00,65.6,65.67,65.59,65.65,38500000.0
2008-10-31 02:15:00,65.655,65.695,65.56,65.565,99800000.0
2008-10-31 02:16:00,65.57,65.57,65.455,65.47,306500000.0
2008-10-31 02:17:00,65.465,65.49,65.405,65.42,234400000.0
2008-10-31 02:18:00,65.45,65.465,65.405,65.465,116900000.0
2008-10-31 02:19:00,65.465,65.465,65.4,65.42,286900000.0
2008-10-31 02:20:00,65.43,65.57,65.43,65.56,433600000.0
2008-10-31 02:21:00,65.555,65.6,65.555,65.57,42800000.0
2008-10-31 02:22:00,65.56,65.565,65.435,65.5,96600000.0
2008-10-31 02:23:00,65.505,65.505,65.425,65.455,365300000.0
2008-10-31 02:24:00,65.455,65.455,65.315,65.32,133100000.0
2008-10-31 02:25:00,65.32,65.4,65.315,65.385,204200000.0
2008-10-31 02:26:00,65.39,65.415,65.345,65.365,58500000.0
2008-10-31 02:27:00,65.355,65.405,65.3,65.33,206500000.0
2008-10-31 02:28:00,65.33,65.34,65.13,65.135,223100000.0
2008-10-31 02:29:00,65.13,65.155,65.1,65.125,198900000.0
2008-10-31 02:30:00,65.12,65.145,65.095,65.1,48400000.0
2008-10-31 02:31:00,65.11,65.325,65.11,65.24,187400000.0
2008-10-31 02:32:00,65.285,65.285,65.08,65.08,418200000.0
2008-10-31 02:33:00,65.08,65.105,65.035,65.035,116600000.0
2008-10-31 02:34:00,65.02,65.09,65.01,65.09,91500000.0
2008-10-31 02:35:00,65.09,65.125,65.06,65.085,197400000.0
2008-10-31 02:36:00,65.085,65.115,64.955,64.97,114300000.0
2008-10-31 02:37:00,64.98,64.99,64.895,64.9,134800000.0
2008-10-31 02:38:00,64.905,64.91,64.755,64.76,194600000.0
2008-10-31 02:39:00,64.76,64.805,64.71,64.785,173500000.0
2008-10-31 02:40:00,64.785,64.945,64.785,64.945,154300000.0
2008-10-31 02:41:00,64.945,65.06,64.885,64.89,193100000.0
2008-10-31 02:42:00,64.885,64.925,64.87,64.88,68900000.0
2008-10-31 02:43:00,64.875,64.93,64.795,64.86,315900000.0
2008-10-31 02:44:00,64.905,64.985,64.89,64.955,114700000.0
2008-10-31 02:45:00,64.955,65.045,64.905,65.03,142500000.0
2008-10-31 02:46:00,65.03,65.245,65.025,65.205,253800000.0
2008-10-31 02:47:00,65.21,65.255,65.19,65.24,82900000.0
2008-10-31 02:48:00,65.24,65.485,65.21,65.45,100400000.0
2008-10-31 02:49:00,65.47,65.62,65.455,65.455,147100000.0
2008-10-31 02:50:00,65.415,65.51,65.26,65.31,184400000.0
2008-10-31 02:51:00,65.295,65.39,65.295,65.385,110300000.0
2008-10-31 02:52:00,65.385,65.55,65.385,65.51,180500000.0
2008-10-31 02:53:00,65.51,65.555,65.475,65.55,94900000.0
2008-10-31 02:54:00,65.56,65.56,65.36,65.41,178700000.0
2008-10-31 02:55:00,65.4,65.565,65.34,65.355,384200000.0
2008-10-31 02:56:00,65.355,65.365,64.99,65.24,265100000.0
2008-10-31 02:57:00,65.24,65.265,65.19,65.21,164400000.0
2008-10-31 02:58:00,65.2,65.32,65.185,65.285,120600000.0
2008-10-31 02:59:00,65.285,65.32,65.235,65.295,79000000.0
2008-10-31 03:00:00,65.29,65.3,65.275,65.3,49800000.0
2008-10-31 03:01:00,65.29,65.29,65.24,65.25,66600000.0
2008-10-31 03:02:00,65.25,65.27,65.23,65.24,83900000.0
2008-10-31 03:03:00,65.23,65.275,65.21,65.265,55700000.0
2008-10-31 03:04:00,65.265,65.38,65.24,65.33,55100000.0
2008-10-31 03:05:00,65.295,65.335,65.28,65.31,136200000.0
2008-10-31 03:06:00,65.31,65.435,65.31,65.41,123600000.0
2008-10-31 03:07:00,65.425,65.44,65.31,65.435,95900000.0
2008-10-31 03:08:00,65.455,65.555,65.39,65.39,135600000.0
2008-10-31 03:09:00,65.39,65.395,65.31,65.31,114400000.0
2008-10-31 03:10:00,65.32,65.35,65.29,65.335,92000000.0
2008-10-31 03:11:00,65.335,65.41,65.33,65.365,119400000.0
2008-10-31 03:12:00,65.37,65.41,65.35,65.37,102800000.0
2008-10-31 03:13:00,65.38,65.59,65.38,65.575,110000000.0
2008-10-31 03:14:00,65.56,65.575,65.42,65.555,304600000.0
2008-10-31 03:15:00,65.555,65.555,65.445,65.555,127800000.0
2008-10-31 03:16:00,65.55,65.595,65.525,65.54,61000000.0
2008-10-31 03:17:00,65.53,65.575,65.495,65.525,71600000.0
2008-10-31 03:18:00,65.53,65.565,65.51,65.555,39600000.0
2008-10-31 03:19:00,65.55,65.645,65.55,65.595,148000000.0
2008-10-31 03:20:00,65.59,65.655,65.59,65.635,60000000.0
2008-10-31 03:21:00,65.635,65.64,65.555,65.57,87900000.0
2008-10-31 03:22:00,65.575,65.59,65.52,65.54,86400000.0
2008-10-31 03:23:00,65.535,65.565,65.515,65.555,143700000.0
2008-10-31 03:24:00,65.53,65.55,65.465,65.475,157400000.0
2008-10-31 03:25:00,65.48,65.515,65.48,65.505,47100000.0
2008-10-31 03:26:00,65.505,65.505,65.415,65.43,33600000.0
2008-10-31 03:27:00,65.43,65.465,65.42,65.455,52900000.0
2008-10-31 03:28:00,65.465,65.48,65.455,65.48,42800000.0
2008-10-31 03:29:00,65.485,65.54,65.485,65.54,84300000.0
2008-10-31 03:30:00,65.54,65.56,65.49,65.49,69500000.0
2008-10-31 03:31:00,65.49,65.495,65.475,65.485,26300000.0
2008-10-31 03:32:00,65.46,65.5,65.46,65.495,18100000.0
2008-10-31 03:33:00,65.495,65.53,65.49,65.53,48600000.0
2008-10-31 03:34:00,65.53,65.53,65.49,65.52,80600000.0
2008-10-31 03:35:00,65.52,65.54,65.495,65.54,84300000.0
2008-10-31 03:36:00,65.53,65.595,65.505,65.585,153600000.0
2008-10-31 03:37:00,65.585,65.62,65.545,65.585,231200000.0
2008-10-31 03:38:00,65.585,65.62,65.57,65.59,72400000.0
2008-10-31 03:39:00,65.58,65.625,65.575,65.59,58800000.0
2008-10-31 03:40:00,65.6,65.61,65.58,65.595,30300000.0
2008-10-31 03:41:00,65.605,65.605,65.575,65.58,33500000.0
2008-10-31 03:42:00,65.58,65.61,65.58,65.59,33000000.0
2008-10-31 03:43:00,65.605,65.61,65.575,65.605,31500000.0
2008-10-31 03:44:00,65.6,65.62,65.57,65.59,42600000.0
2008-10-31 03:45:00,65.585,65.595,65.565,65.57,36400000.0
2008-10-31 03:46:00,65.575,65.605,65.46,65.47,100400000.0
2008-10-31 03:47:00,65.47,65.47,65.35,65.35,66800000.0
2008-10-31 03:48:00,65.345,65.36,65.27,65.345,94500000.0
2008-10-31 03:49:00,65.33,65.35,65.305,65.305,61900000.0
2008-10-31 03:50:00,65.31,65.4,65.285,65.4,91300000.0
2008-10-31 03:51:00,65.395,65.405,65.365,65.385,115200000.0
2008-10-31 03:52:00,65.375,65.42,65.35,65.42,104500000.0
2008-10-31 03:53:00,65.42,65.42,65.375,65.405,64700000.0
2008-10-31 03:54:00,65.41,65.445,65.41,65.44,47100000.0
2008-10-31 03:55:00,65.44,65.44,65.42,65.43,9000000.0
2008-10-31 03:56:00,65.435,65.475,65.43,65.475,49700000.0
2008-10-31 03:57:00,65.455,65.5,65.44,65.5,81200000.0
2008-10-31 03:58:00,65.5,65.535,65.495,65.535,29100000.0
2008-10-31 03:59:00,65.565,65.565,65.49,65.56,293600000.0
2008-10-31 04:00:00,65.515,65.55,65.465,65.465,91400000.0
2008-10-31 04:01:00,65.48,65.5,65.465,65.465,62700000.0
2008-10-31 04:02:00,65.46,65.465,65.405,65.425,38600000.0
2008-10-31 04:03:00,65.425,65.465,65.39,65.405,48600000.0
2008-10-31 04:04:00,65.41,65.415,65.38,65.38,49200000.0
2008-10-31 04:05:00,65.38,65.4,65.335,65.4,85100000.0
2008-10-31 04:06:00,65.395,65.46,65.39,65.44,43000000.0
2008-10-31 04:07:00,65.445,65.505,65.41,65.46,108100000.0
2008-10-31 04:08:00,65.46,65.495,65.44,65.475,72800000.0
2008-10-31 04:09:00,65.475,65.475,65.46,65.475,75200000.0
2008-10-31 04:10:00,65.475,65.48,65.45,65.45,40000000.0
2008-10-31 04:11:00,65.445,65.445,65.395,65.4,58700000.0
2008-10-31 04:12:00,65.4,65.4,65.365,65.39,47100000.0
2008-10-31 04:13:00,65.39,65.495,65.39,65.46,68400000.0
2008-10-31 04:14:00,65.45,65.465,65.395,65.465,274000000.0
2008-10-31 04:15:00,65.455,65.5,65.455,65.485,58200000.0
2008-10-31 04:16:00,65.485,65.505,65.46,65.48,109400000.0
2008-10-31 04:17:00,65.48,65.485,65.44,65.475,59600000.0
2008-10-31 04:18:00,65.475,65.53,65.475,65.525,87000000.0
2008-10-31 04:19:00,65.525,65.525,65.505,65.505,12900000.0
2008-10-31 04:20:00,65.505,65.505,65.49,65.5,48600000.0
2008-10-31 04:21:00,65.5,65.5,65.385,65.4,116100000.0
2008-10-31 04:22:00,65.405,65.43,65.39,65.405,118200000.0
2008-10-31 04:23:00,65.405,65.43,65.37,65.42,165900000.0
2008-10-31 04:24:00,65.435,65.45,65.42,65.43,41500000.0
2008-10-31 04:25:00,65.495,65.495,65.445,65.45,26900000.0
2008-10-31 04:26:00,65.445,65.445,65.395,65.425,50200000.0
2008-10-31 04:27:00,65.425,65.425,65.39,65.395,83200000.0
2008-10-31 04:28:00,65.405,65.43,65.4,65.42,126700000.0
2008-10-31 04:29:00,65.43,65.64,65.42,65.58,111700000.0
2008-10-31 04:30:00,65.58,65.59,65.535,65.565,74200000.0
2008-10-31 04:31:00,65.565,65.575,65.51,65.515,72200000.0
2008-10-31 04:32:00,65.515,65.535,65.51,65.535,51100000.0
2008-10-31 04:33:00,65.54,65.57,65.53,65.53,73000000.0
2008-10-31 04:34:00,65.53,65.55,65.52,65.55,39300000.0
2008-10-31 04:35:00,65.545,65.595,65.53,65.56,94800000.0
2008-10-31 04:36:00,65.58,65.595,65.545,65.56,43600000.0
2008-10-31 04:37:00,65.545,65.595,65.54,65.59,25700000.0
2008-10-31 04:38:00,65.585,65.585,65.52,65.525,142500000.0
2008-10-31 04:39:00,65.525,65.575,65.51,65.555,62300000.0
2008-10-31 04:40:00,65.55,65.55,65.53,65.53,41400000.0
2008-10-31 04:41:00,65.535,65.545,65.52,65.53,73000000.0
2008-10-31 04:42:00,65.535,65.595,65.53,65.59,45300000.0
2008-10-31 04:43:00,65.615,65.715,65.615,65.7,59600000.0
2008-10-31 04:44:00,65.705,65.795,65.705,65.79,85900000.0
2008-10-31 04:45:00,65.795,65.815,65.785,65.795,109700000.0
2008-10-31 04:46:00,65.8,65.855,65.8,65.835,49900000.0
2008-10-31 04:47:00,65.835,66.05,65.83,66.005,74500000.0
2008-10-31 04:48:00,66.015,66.125,66.005,66.06,148700000.0
2008-10-31 04:49:00,66.06,66.175,66.045,66.055,235400000.0
2008-10-31 04:50:00,66.045,66.09,66.015,66.09,87100000.0
2008-10-31 04:51:00,66.09,66.155,66.08,66.145,73700000.0
2008-10-31 04:52:00,66.145,66.145,66.1,66.1,37600000.0
2008-10-31 04:53:00,66.1,66.1,65.96,65.975,103900000.0
2008-10-31 04:54:00,65.975,66.09,65.86,66.075,180500000.0
2008-10-31 04:55:00,66.065,66.225,66.065,66.125,140300000.0
2008-10-31 04:56:00,66.125,66.135,66.025,66.095,108200000.0
2008-10-31 04:57:00,66.09,66.105,66.02,66.055,80000000.0
2008-10-31 04:58:00,66.045,66.11,65.985,66.04,84300000.0
2008-10-31 04:59:00,66.04,66.075,66.03,66.07,84600000.0
2008-10-31 05:00:00,66.07,66.07,66.05,66.06,54900000.0
2008-10-31 05:01:00,66.05,66.075,66.02,66.055,86600000.0
2008-10-31 05:02:00,66.04,66.19,66.04,66.15,63300000.0
2008-10-31 05:03:00,66.145,66.185,66.075,66.135,51400000.0
2008-10-31 05:04:00,66.12,66.13,66.055,66.055,42000000.0
2008-10-31 05:05:00,66.07,66.09,66.02,66.035,63400000.0
2008-10-31 05:06:00,66.045,66.105,66.015,66.105,45600000.0
2008-10-31 05:07:00,66.115,66.12,66.08,66.12,33400000.0
2008-10-31 05:08:00,66.115,66.16,66.085,66.1,42600000.0
2008-10-31 05:09:00,66.1,66.105,66.02,66.02,41600000.0
2008-10-31 05:10:00,66.04,66.04,65.935,65.945,61300000.0
2008-10-31 05:11:00,65.94,65.94,65.885,65.89,30400000.0
2008-10-31 05:12:00,65.885,65.92,65.88,65.915,32400000.0
2008-10-31 05:13:00,65.915,65.965,65.91,65.94,42900000.0
2008-10-31 05:14:00,65.945,65.945,65.785,65.79,48900000.0
2008-10-31 05:15:00,65.79,65.915,65.695,65.915,32600000.0
2008-10-31 05:16:00,65.925,65.98,65.9,65.935,18600000.0
2008-10-31 05:17:00,65.905,65.915,65.885,65.885,8000000.0
2008-10-31 05:18:00,65.91,65.99,65.91,65.99,46300000.0
2008-10-31 05:19:00,65.99,66.035,65.99,66.015,35100000.0
2008-10-31 05:20:00,66.035,66.035,65.975,65.985,38500000.0
2008-10-31 05:21:00,65.98,65.985,65.935,65.985,26400000.0
2008-10-31 05:22:00,66.005,66.035,65.98,65.99,44700000.0
2008-10-31 05:23:00,65.995,66.06,65.995,66.025,72600000.0
2008-10-31 05:24:00,66.03,66.04,65.89,65.965,57900000.0
2008-10-31 05:25:00,66.03,66.06,66.015,66.03,32200000.0
2008-10-31 05:26:00,66.055,66.055,65.885,65.915,51100000.0
2008-10-31 05:27:00,65.93,65.995,65.9,65.96,39800000.0
2008-10-31 05:28:00,65.965,66.05,65.965,66.05,48200000.0
2008-10-31 05:29:00,66.055,66.055,65.93,65.97,60300000.0
2008-10-31 05:30:00,65.97,66.0,65.93,65.94,48000000.0
2008-10-31 05:31:00,65.94,65.96,65.855,65.875,75000000.0
2008-10-31 05:32:00,65.885,65.895,65.86,65.89,45400000.0
2008-10-31 05:33:00,65.89,65.92,65.86,65.865,70900000.0
2008-10-31 05:34:00,65.87,65.95,65.865,65.895,70200000.0
2008-10-31 05:35:00,65.9,66.005,65.885,65.945,85400000.0
2008-10-31 05:36:00,65.945,66.06,65.93,66.055,58000000.0
2008-10-31 05:37:00,66.06,66.14,66.02,66.14,45500000.0
2008-10-31 05:38:00,66.14,66.27,66.13,66.175,103500000.0
2008-10-31 05:39:00,66.17,66.18,66.125,66.155,89200000.0
2008-10-31 05:40:00,66.16,66.19,66.145,66.15,23000000.0
2008-10-31 05:41:00,66.155,66.165,66.13,66.135,15600000.0
2008-10-31 05:42:00,66.135,66.18,66.065,66.11,114800000.0
2008-10-31 05:43:00,66.105,66.135,66.075,66.115,59800000.0
2008-10-31 05:44:00,66.115,66.135,66.11,66.115,31400000.0
2008-10-31 05:45:00,66.115,66.115,66.1,66.11,32400000.0
2008-10-31 05:46:00,66.11,66.3,66.11,66.3,108900000.0
2008-10-31 05:47:00,66.3,66.305,66.27,66.29,19500000.0
2008-10-31 05:48:00,66.285,66.285,66.14,66.215,161900000.0
2008-10-31 05:49:00,66.215,66.255,66.155,66.25,48600000.0
2008-10-31 05:50:00,66.265,66.425,66.2,66.38,130700000.0
2008-10-31 05:51:00,66.405,66.51,66.39,66.5,65400000.0
2008-10-31 05:52:00,66.5,66.5,66.425,66.5,77700000.0
2008-10-31 05:53:00,66.5,66.615,66.495,66.595,130600000.0
2008-10-31 05:54:00,66.595,66.6,66.46,66.485,156900000.0
2008-10-31 05:55:00,66.485,66.485,66.36,66.36,89400000.0
2008-10-31 05:56:00,66.345,66.395,66.33,66.36,89500000.0
2008-10-31 05:57:00,66.37,66.385,66.355,66.36,24000000.0
2008-10-31 05:58:00,66.36,66.415,66.355,66.415,57100000.0
2008-10-31 05:59:00,66.415,66.455,66.4,66.43,256200000.0
2008-10-31 06:00:00,66.435,66.44,66.395,66.395,62800000.0
2008-10-31 06:01:00,66.395,66.45,66.37,66.395,89900000.0
2008-10-31 06:02:00,66.39,66.43,66.36,66.38,122400000.0
2008-10-31 06:03:00,66.375,66.375,66.34,66.34,33000000.0
2008-10-31 06:04:00,66.34,66.345,66.285,66.29,55600000.0
2008-10-31 06:05:00,66.29,66.29,66.195,66.235,242100000.0
2008-10-31 06:06:00,66.23,66.25,66.175,66.175,81700000.0
2008-10-31 06:07:00,66.175,66.285,66.16,66.245,95000000.0
2008-10-31 06:08:00,66.235,66.24,66.225,66.24,29000000.0
2008-10-31 06:09:00,66.24,66.265,66.215,66.215,56600000.0
2008-10-31 06:10:00,66.23,66.24,66.07,66.075,117200000.0
2008-10-31 06:11:00,66.115,66.195,66.08,66.195,36000000.0
2008-10-31 06:12:00,66.2,66.21,66.16,66.21,17600000.0
2008-10-31 06:13:00,66.2,66.26,66.13,66.215,49300000.0
2008-10-31 06:14:00,66.21,66.305,66.19,66.305,27000000.0
2008-10-31 06:15:00,66.31,66.34,66.275,66.31,36900000.0
2008-10-31 06:16:00,66.31,66.345,66.28,66.31,18400000.0
2008-10-31 06:17:00,66.3,66.35,66.27,66.35,43300000.0
2008-10-31 06:18:00,66.355,66.355,66.19,66.19,31800000.0
2008-10-31 06:19:00,66.17,66.235,66.165,66.185,52000000.0
2008-10-31 06:20:00,66.185,66.2,66.175,66.195,32100000.0
2008-10-31 06:21:00,66.195,66.21,66.17,66.17,84300000.0
2008-10-31 06:22:00,66.17,66.175,66.065,66.065,78900000.0
2008-10-31 06:23:00,66.06,66.07,65.95,65.985,98700000.0
2008-10-31 06:24:00,65.985,66.03,65.985,66.03,27200000.0
2008-10-31 06:25:00,66.03,66.06,65.96,66.015,40200000.0
2008-10-31 06:26:00,66.015,66.105,66.015,66.075,32200000.0
2008-10-31 06:27:00,66.075,66.185,66.07,66.15,67700000.0
2008-10-31 06:28:00,66.195,66.23,66.03,66.215,65800000.0
2008-10-31 06:29:00,66.2,66.26,66.16,66.16,66300000.0
2008-10-31 06:30:00,66.17,66.185,66.145,66.15,28700000.0
2008-10-31 06:31:00,66.145,66.15,66.05,66.08,125900000.0
2008-10-31 06:32:00,66.07,66.195,66.07,66.18,65600000.0
2008-10-31 06:33:00,66.185,66.185,66.075,66.165,25800000.0
2008-10-31 06:34:00,66.105,66.335,66.105,66.265,94100000.0
2008-10-31 06:35:00,66.265,66.295,66.255,66.28,69200000.0
2008-10-31 06:36:00,66.28,66.28,66.22,66.22,41200000.0
2008-10-31 06:37:00,66.22,66.325,66.22,66.325,45500000.0
2008-10-31 06:38:00,66.325,66.365,66.3,66.365,88200000.0
2008-10-31 06:39:00,66.365,66.44,66.365,66.405,113100000.0
2008-10-31 06:40:00,66.405,66.41,66.27,66.34,239500000.0
2008-10-31 06:41:00,66.34,66.385,66.24,66.29,121400000.0
2008-10-31 06:42:00,66.3,66.335,66.265,66.27,65300000.0
2008-10-31 06:43:00,66.27,66.305,66.235,66.25,72700000.0
2008-10-31 06:44:00,66.25,66.325,66.24,66.275,64400000.0
2008-10-31 06:45:00,66.275,66.29,66.25,66.265,61300000.0
2008-10-31 06:46:00,66.265,66.28,66.195,66.21,81700000.0
2008-10-31 06:47:00,66.21,66.24,66.19,66.19,70200000.0
2008-10-31 06:48:00,66.21,66.215,66.18,66.19,33200000.0
2008-10-31 06:49:00,66.19,66.24,66.18,66.235,43500000.0
2008-10-31 06:50:00,66.24,66.28,66.24,66.28,21800000.0
2008-10-31 06:51:00,66.285,66.39,66.245,66.28,220800000.0
2008-10-31 06:52:00,66.28,66.3,66.25,66.25,59900000.0
2008-10-31 06:53:00,66.24,66.28,66.215,66.255,48200000.0
2008-10-31 06:54:00,66.235,66.355,66.225,66.33,61100000.0
2008-10-31 06:55:00,66.33,66.42,66.3,66.39,72400000.0
2008-10-31 06:56:00,66.39,66.395,66.32,66.33,82600000.0
2008-10-31 06:57:00,66.34,66.38,66.33,66.365,42000000.0
2008-10-31 06:58:00,66.365,66.465,65.975,65.975,456700000.0
2008-10-31 06:59:00,65.99,66.045,65.37,65.39,372400000.0
2008-10-31 07:00:00,65.385,65.545,65.12,65.46,392900000.0
2008-10-31 07:01:00,65.46,65.48,65.26,65.36,267400000.0
2008-10-31 07:02:00,65.395,65.855,65.365,65.815,106600000.0
2008-10-31 07:03:00,65.805,65.915,65.72,65.815,134600000.0
2008-10-31 07:04:00,65.81,65.89,65.615,65.865,97300000.0
2008-10-31 07:05:00,65.865,66.02,65.845,66.0,234400000.0
2008-10-31 07:06:00,65.985,66.28,65.985,66.265,130400000.0
2008-10-31 07:07:00,66.265,66.48,66.235,66.41,128000000.0
2008-10-31 07:08:00,66.41,66.425,66.155,66.27,116000000.0
2008-10-31 07:09:00,66.255,66.255,66.015,66.035,70300000.0
2008-10-31 07:10:00,66.06,66.195,66.035,66.114,115900000.0
2008-10-31 07:11:00,66.12,66.165,66.094,66.115,487900000.0
2008-10-31 07:12:00,66.13,66.14,66.075,66.105,89400000.0
2008-10-31 07:13:00,66.105,66.205,66.105,66.205,84600000.0
2008-10-31 07:14:00,66.215,66.22,66.1,66.11,116800000.0
2008-10-31 07:15:00,66.115,66.12,66.05,66.084,137500000.0
2008-10-31 07:16:00,66.084,66.26,66.084,66.24,113900000.0
2008-10-31 07:17:00,66.22,66.22,66.191,66.191,14800000.0
2008-10-31 07:18:00,66.191,66.37,66.191,66.34,81100000.0
2008-10-31 07:19:00,66.36,66.485,66.35,66.47,63500000.0
2008-10-31 07:20:00,66.49,66.5,66.351,66.351,106900000.0
2008-10-31 07:21:00,66.36,66.44,66.35,66.395,52800000.0
2008-10-31 07:22:00,66.395,66.485,66.385,66.421,69400000.0
2008-10-31 07:23:00,66.421,66.485,66.34,66.4,155600000.0
2008-10-31 07:24:00,66.405,66.42,66.361,66.38,64800000.0
2008-10-31 07:25:00,66.375,66.395,66.351,66.395,93600000.0
2008-10-31 07:26:00,66.39,66.4,66.37,66.385,94500000.0
2008-10-31 07:27:00,66.395,66.44,66.39,66.435,48400000.0
2008-10-31 07:28:00,66.435,66.5,66.335,66.34,246700000.0
2008-10-31 07:29:00,66.335,66.43,66.335,66.37,117500000.0
2008-10-31 07:30:00,66.361,66.41,66.361,66.41,43400000.0
2008-10-31 07:31:00,66.44,66.465,66.351,66.351,118900000.0
2008-10-31 07:32:00,66.351,66.36,66.351,66.351,106000000.0
2008-10-31 07:33:00,66.351,66.351,66.26,66.28,102600000.0
2008-10-31 07:34:00,66.26,66.265,66.171,66.18,95700000.0
2008-10-31 07:35:00,66.19,66.275,66.19,66.201,59800000.0
2008-10-31 07:36:00,66.21,66.22,66.14,66.16,110200000.0
2008-10-31 07:37:00,66.16,66.16,66.095,66.125,129900000.0
2008-10-31 07:38:00,66.135,66.165,65.961,65.961,232000000.0
2008-10-31 07:39:00,65.985,66.03,65.935,65.95,51400000.0
2008-10-31 07:40:00,65.95,65.96,65.891,65.911,83400000.0
2008-10-31 07:41:00,65.92,65.965,65.911,65.94,58300000.0
2008-10-31 07:42:00,65.94,65.96,65.935,65.945,20400000.0
2008-10-31 07:43:00,65.97,66.13,65.935,66.085,304400000.0
2008-10-31 07:44:00,66.095,66.14,66.09,66.115,70800000.0
2008-10-31 07:45:00,66.1,66.12,66.081,66.085,81200000.0
2008-10-31 07:46:00,66.105,66.12,66.0,66.035,75900000.0
2008-10-31 07:47:00,66.035,66.07,65.995,66.055,58800000.0
2008-10-31 07:48:00,66.06,66.145,66.06,66.075,37500000.0
2008-10-31 07:49:00,66.07,66.125,66.051,66.095,77100000.0
2008-10-31 07:50:00,66.085,66.095,65.95,65.99,53800000.0
2008-10-31 07:51:00,66.0,66.035,65.965,66.03,31300000.0
2008-10-31 07:52:00,66.025,66.03,65.901,65.901,90100000.0
2008-10-31 07:53:00,65.901,65.91,65.781,65.81,242700000.0
2008-10-31 07:54:00,65.805,65.81,65.761,65.77,237700000.0
2008-10-31 07:55:00,65.77,65.82,65.761,65.81,282700000.0
2008-10-31 07:56:00,65.815,65.835,65.8,65.83,157800000.0
2008-10-31 07:57:00,65.825,65.825,65.791,65.81,105500000.0
2008-10-31 07:58:00,65.81,65.81,65.791,65.795,72800000.0
2008-10-31 07:59:00,65.795,65.83,65.791,65.815,60100000.0
2008-10-31 08:00:00,65.82,65.84,65.785,65.815,483700000.0
2008-10-31 08:01:00,65.82,65.845,65.8,65.825,352600000.0
2008-10-31 08:02:00,65.825,65.88,65.69,65.76,262200000.0
2008-10-31 08:03:00,65.765,65.81,65.721,65.785,202300000.0
2008-10-31 08:04:00,65.78,65.795,65.741,65.79,191600000.0
2008-10-31 08:05:00,65.79,65.83,65.75,65.785,55600000.0
2008-10-31 08:06:00,65.785,65.785,65.741,65.76,67200000.0
2008-10-31 08:07:00,65.76,65.8,65.76,65.765,100700000.0
2008-10-31 08:08:00,65.745,65.745,65.651,65.651,109700000.0
2008-10-31 08:09:00,65.651,65.651,65.48,65.48,164400000.0
2008-10-31 08:10:00,65.47,65.515,65.35,65.39,365200000.0
2008-10-31 08:11:00,65.39,65.4,65.375,65.375,119400000.0
2008-10-31 08:12:00,65.375,65.56,65.375,65.48,72300000.0
2008-10-31 08:13:00,65.475,65.57,65.451,65.55,89500000.0
2008-10-31 08:14:00,65.55,65.595,65.53,65.56,117900000.0
2008-10-31 08:15:00,65.565,65.575,65.53,65.545,72100000.0
2008-10-31 08:16:00,65.55,65.55,65.44,65.46,108700000.0
2008-10-31 08:17:00,65.455,65.485,65.421,65.421,82300000.0
2008-10-31 08:18:00,65.421,65.435,65.356,65.42,203100000.0
2008-10-31 08:19:00,65.425,65.475,65.381,65.381,277400000.0
2008-10-31 08:20:00,65.381,65.395,65.381,65.381,53000000.0
2008-10-31 08:21:00,65.381,65.381,65.21,65.25,128700000.0
2008-10-31 08:22:00,65.25,65.295,65.101,65.125,345200000.0
2008-10-31 08:23:00,65.13,65.16,65.1,65.141,285600000.0
2008-10-31 08:24:00,65.141,65.155,64.885,64.885,189900000.0
2008-10-31 08:25:00,64.881,64.95,64.861,64.95,261200000.0
2008-10-31 08:26:00,64.955,65.01,64.91,64.925,228600000.0
2008-10-31 08:27:00,64.925,64.935,64.81,64.81,138200000.0
2008-10-31 08:28:00,64.81,64.815,64.73,64.795,118400000.0
2008-10-31 08:29:00,64.84,64.915,64.701,64.811,142600000.0
2008-10-31 08:30:00,64.835,64.915,64.811,64.915,102600000.0
2008-10-31 08:31:00,64.915,64.94,64.855,64.91,107000000.0
2008-10-31 08:32:00,64.915,64.99,64.915,64.97,97200000.0
2008-10-31 08:33:00,64.96,64.97,64.82,64.825,202400000.0
2008-10-31 08:34:00,64.82,64.885,64.795,64.845,478500000.0
2008-10-31 08:35:00,64.845,64.87,64.63,64.66,414300000.0
2008-10-31 08:36:00,64.64,64.64,64.231,64.231,275000000.0
2008-10-31 08:37:00,64.231,64.231,64.03,64.04,493800000.0
2008-10-31 08:38:00,64.06,64.07,63.94,64.025,173100000.0
2008-10-31 08:39:00,64.025,64.165,64.0,64.16,172200000.0
2008-10-31 08:40:00,64.155,64.25,64.155,64.205,157100000.0
2008-10-31 08:41:00,64.21,64.475,64.21,64.415,199500000.0
2008-10-31 08:42:00,64.435,64.435,64.175,64.2,286900000.0
2008-10-31 08:43:00,64.195,64.225,64.13,64.22,100900000.0
2008-10-31 08:44:00,64.19,64.235,64.175,64.175,155700000.0
2008-10-31 08:45:00,64.175,64.26,64.175,64.18,60400000.0
2008-10-31 08:46:00,64.175,64.175,64.015,64.03,289900000.0
2008-10-31 08:47:00,63.99,64.015,63.911,63.925,168200000.0
2008-10-31 08:48:00,63.92,64.08,63.92,64.07,313900000.0
2008-10-31 08:49:00,64.07,64.255,64.07,64.175,430000000.0
2008-10-31 08:50:00,64.17,64.17,63.89,63.905,171800000.0
2008-10-31 08:51:00,63.92,64.065,63.905,64.005,105400000.0
2008-10-31 08:52:00,64.015,64.105,64.015,64.1,160100000.0
2008-10-31 08:53:00,64.1,64.22,63.965,63.99,285300000.0
2008-10-31 08:54:00,63.99,64.125,63.99,64.125,179900000.0
2008-10-31 08:55:00,64.125,64.215,64.07,64.215,139500000.0
2008-10-31 08:56:00,64.23,64.345,64.22,64.34,128900000.0
2008-10-31 08:57:00,64.335,64.45,64.31,64.37,181000000.0
2008-10-31 08:58:00,64.375,64.46,64.351,64.46,142500000.0
2008-10-31 08:59:00,64.455,64.56,64.42,64.545,165900000.0
2008-10-31 09:00:00,64.555,64.555,64.401,64.43,348700000.0
2008-10-31 09:01:00,64.435,64.73,64.43,64.601,174700000.0
2008-10-31 09:02:00,64.601,64.601,64.41,64.435,268100000.0
2008-10-31 09:03:00,64.43,64.44,64.191,64.191,170700000.0
2008-10-31 09:04:00,64.191,64.235,64.15,64.21,112200000.0
2008-10-31 09:05:00,64.21,64.28,64.19,64.235,134700000.0
2008-10-31 09:06:00,64.235,64.29,64.17,64.185,192800000.0
2008-10-31 09:07:00,64.185,64.225,64.185,64.225,107200000.0
2008-10-31 09:08:00,64.22,64.33,64.173,64.185,539400000.0
2008-10-31 09:09:00,64.175,64.235,64.101,64.101,92700000.0
2008-10-31 09:10:00,64.11,64.195,64.11,64.12,125100000.0
2008-10-31 09:11:00,64.12,64.205,64.12,64.205,112100000.0
2008-10-31 09:12:00,64.205,64.235,64.185,64.21,130300000.0
2008-10-31 09:13:00,64.205,64.29,64.191,64.255,215400000.0
2008-10-31 09:14:00,64.255,64.285,64.14,64.14,149700000.0
2008-10-31 09:15:00,64.14,64.17,64.131,64.16,104300000.0
2008-10-31 09:16:00,64.165,64.195,64.16,64.16,89100000.0
2008-10-31 09:17:00,64.16,64.19,64.11,64.16,130099999.0
2008-10-31 09:18:00,64.165,64.165,63.991,64.045,155400000.0
2008-10-31 09:19:00,64.05,64.05,63.631,63.631,312500000.0
2008-10-31 09:20:00,63.611,63.905,63.611,63.895,161800000.0
2008-10-31 09:21:00,63.9,63.91,63.681,63.7,170000000.0
2008-10-31 09:22:00,63.71,63.775,63.595,63.6,162600000.0
2008-10-31 09:23:00,63.61,63.655,63.61,63.62,205800000.0
2008-10-31 09:24:00,63.62,63.63,63.275,63.42,248900000.0
2008-10-31 09:25:00,63.425,63.69,63.38,63.69,250800000.0
2008-10-31 09:26:00,63.665,63.805,63.655,63.715,149200000.0
2008-10-31 09:27:00,63.711,63.711,63.651,63.651,143200000.0
2008-10-31 09:28:00,63.651,63.68,63.651,63.651,146000000.0
2008-10-31 09:29:00,63.651,63.651,63.591,63.591,107100000.0
2008-10-31 09:30:00,63.6,63.77,63.591,63.76,139100000.0
2008-10-31 09:31:00,63.76,63.795,63.561,63.561,169400000.0
2008-10-31 09:32:00,63.495,63.495,63.431,63.431,108900000.0
2008-10-31 09:33:00,63.431,63.45,63.131,63.24,209200000.0
2008-10-31 09:34:00,63.235,63.375,63.235,63.301,215900000.0
2008-10-31 09:35:00,63.315,63.345,63.27,63.29,123200000.0
2008-10-31 09:36:00,63.295,63.395,63.21,63.37,79000000.0
2008-10-31 09:37:00,63.36,63.375,63.281,63.345,134100000.0
2008-10-31 09:38:00,63.34,63.515,63.34,63.5,131500000.0
2008-10-31 09:39:00,63.5,63.645,63.5,63.58,164600000.0
2008-10-31 09:40:00,63.575,63.6,63.511,63.6,145700000.0
2008-10-31 09:41:00,63.625,63.67,63.575,63.625,100700000.0
2008-10-31 09:42:00,63.625,63.635,63.44,63.445,201500000.0
2008-10-31 09:43:00,63.44,63.635,63.44,63.595,130900000.0
2008-10-31 09:44:00,63.595,63.595,63.415,63.471,159100000.0
2008-10-31 09:45:00,63.471,63.51,63.425,63.435,148400000.0
2008-10-31 09:46:00,63.435,63.555,63.43,63.535,80500000.0
2008-10-31 09:47:00,63.53,63.58,63.421,63.48,118300000.0
2008-10-31 09:48:00,63.465,63.8,63.42,63.76,144800000.0
2008-10-31 09:49:00,63.76,63.82,63.731,63.76,93600000.0
2008-10-31 09:50:00,63.76,63.815,63.75,63.805,98600000.0
2008-10-31 09:51:00,63.8,63.84,63.741,63.741,132600000.0
2008-10-31 09:52:00,63.741,63.765,63.655,63.75,151800000.0
2008-10-31 09:53:00,63.755,63.755,63.67,63.735,141600000.0
2008-10-31 09:54:00,63.74,63.8,63.721,63.755,122300000.0
2008-10-31 09:55:00,63.76,63.975,63.76,63.9,147500000.0
2008-10-31 09:56:00,63.905,63.915,63.831,63.915,116600000.0
2008-10-31 09:57:00,63.92,63.94,63.831,63.845,155600000.0
2008-10-31 09:58:00,63.845,63.845,63.801,63.801,86200000.0
2008-10-31 09:59:00,63.801,63.915,63.801,63.915,98900000.0
2008-10-31 10:00:00,63.915,64.1,63.915,64.07,142900000.0
2008-10-31 10:01:00,64.07,64.12,64.06,64.095,93800000.0
2008-10-31 10:02:00,64.1,64.185,64.085,64.175,84400000.0
2008-10-31 10:03:00,64.17,64.175,63.985,63.99,131600000.0
2008-10-31 10:04:00,63.99,64.025,63.94,63.94,99200000.0
2008-10-31 10:05:00,63.94,64.02,63.891,63.955,163700000.0
2008-10-31 10:06:00,63.97,64.0,63.93,63.99,121600000.0
2008-10-31 10:07:00,63.99,64.045,63.935,64.01,164100000.0
2008-10-31 10:08:00,64.02,64.06,64.0,64.06,82800000.0
2008-10-31 10:09:00,64.07,64.175,64.05,64.135,139400000.0
2008-10-31 10:10:00,64.12,64.365,64.115,64.35,142800000.0
2008-10-31 10:11:00,64.34,64.345,64.215,64.245,119500000.0
2008-10-31 10:12:00,64.245,64.4,64.235,64.355,140000000.0
2008-10-31 10:13:00,64.365,64.365,64.3,64.325,125300000.0
2008-10-31 10:14:00,64.325,64.375,64.295,64.36,122400000.0
2008-10-31 10:15:00,64.355,64.425,64.345,64.4,105500000.0
2008-10-31 10:16:00,64.4,64.4,64.305,64.325,123500000.0
2008-10-31 10:17:00,64.325,64.325,64.255,64.265,95200000.0
2008-10-31 10:18:00,64.255,64.255,64.135,64.135,134600000.0
2008-10-31 10:19:00,64.14,64.145,64.025,64.035,114600000.0
2008-10-31 10:20:00,64.025,64.06,64.02,64.06,69200000.0
2008-10-31 10:21:00,64.06,64.065,64.025,64.045,80500000.0
2008-10-31 10:22:00,64.045,64.085,64.0,64.0,128200000.0
2008-10-31 10:23:00,64.0,64.015,63.671,63.72,150100000.0
2008-10-31 10:24:00,63.725,63.76,63.725,63.745,95100000.0
2008-10-31 10:25:00,63.745,63.745,63.671,63.7,89200000.0
2008-10-31 10:26:00,63.705,63.745,63.695,63.725,77800000.0
2008-10-31 10:27:00,63.73,63.745,63.55,63.551,154200000.0
2008-10-31 10:28:00,63.551,63.56,63.36,63.4,151900000.0
2008-10-31 10:29:00,63.385,63.535,63.385,63.505,83700000.0
2008-10-31 10:30:00,63.505,63.62,63.485,63.585,142800000.0
2008-10-31 10:31:00,63.585,63.78,63.585,63.75,137900000.0
2008-10-31 10:32:00,63.75,63.985,63.735,63.975,154900000.0
2008-10-31 10:33:00,63.97,63.985,63.61,63.695,747600000.0
2008-10-31 10:34:00,63.7,63.76,63.681,63.705,120900000.0
2008-10-31 10:35:00,63.71,63.725,63.68,63.68,134300000.0
2008-10-31 10:36:00,63.68,63.71,63.675,63.71,68400000.0
2008-10-31 10:37:00,63.705,63.715,63.615,63.675,60400000.0
2008-10-31 10:38:00,63.675,63.76,63.675,63.735,96700000.0
2008-10-31 10:39:00,63.735,63.75,63.73,63.735,36000000.0
2008-10-31 10:40:00,63.74,63.77,63.7,63.71,68100000.0
2008-10-31 10:41:00,63.715,63.78,63.715,63.78,54500000.0
2008-10-31 10:42:00,63.775,63.795,63.73,63.795,94900000.0
2008-10-31 10:43:00,63.79,63.855,63.785,63.845,76500000.0
2008-10-31 10:44:00,63.845,63.855,63.79,63.855,63200000.0
2008-10-31 10:45:00,63.845,63.855,63.78,63.785,49300000.0
2008-10-31 10:46:00,63.79,63.8,63.71,63.78,129700000.0
2008-10-31 10:47:00,63.77,63.935,63.77,63.935,135800000.0
2008-10-31 10:48:00,63.935,63.975,63.74,63.765,98300000.0
2008-10-31 10:49:00,63.77,63.805,63.58,63.66,154700000.0
2008-10-31 10:50:00,63.655,63.695,63.535,63.615,138700000.0
2008-10-31 10:51:00,63.62,63.7,63.61,63.65,120600000.0
2008-10-31 10:52:00,63.65,63.68,63.575,63.615,107500000.0
2008-10-31 10:53:00,63.61,63.62,63.561,63.605,136200000.0
2008-10-31 10:54:00,63.62,63.675,63.62,63.675,64200000.0
2008-10-31 10:55:00,63.675,63.86,63.665,63.74,160300000.0
2008-10-31 10:56:00,63.74,63.76,63.685,63.76,110100000.0
2008-10-31 10:57:00,63.76,63.785,63.705,63.705,86500000.0
2008-10-31 10:58:00,63.705,63.735,63.705,63.71,27300000.0
2008-10-31 10:59:00,63.695,63.785,63.661,63.661,118500000.0
2008-10-31 11:00:00,63.661,63.665,63.6,63.615,130200000.0
2008-10-31 11:01:00,63.615,63.67,63.605,63.665,68800000.0
2008-10-31 11:02:00,63.64,63.65,63.51,63.51,127200000.0
2008-10-31 11:03:00,63.505,63.635,63.49,63.62,105200000.0
2008-10-31 11:04:00,63.625,63.73,63.62,63.725,107100000.0
2008-10-31 11:05:00,63.73,63.735,63.625,63.735,78500000.0
2008-10-31 11:06:00,63.735,63.75,63.701,63.715,120800000.0
2008-10-31 11:07:00,63.715,63.76,63.695,63.735,93200000.0
2008-10-31 11:08:00,63.735,63.83,63.73,63.79,114000000.0
2008-10-31 11:09:00,63.79,63.875,63.775,63.855,104800000.0
2008-10-31 11:10:00,63.86,63.895,63.835,63.84,92400000.0
2008-10-31 11:11:00,63.84,63.84,63.755,63.76,118700000.0
2008-10-31 11:12:00,63.755,63.815,63.68,63.795,93100000.0
2008-10-31 11:13:00,63.805,63.925,63.79,63.91,72400000.0
2008-10-31 11:14:00,63.9,64.02,63.875,63.985,88400000.0
2008-10-31 11:15:00,63.985,64.1,63.955,63.96,138800000.0
2008-10-31 11:16:00,63.945,63.97,63.905,63.94,74600000.0
2008-10-31 11:17:00,63.94,63.94,63.83,63.865,87600000.0
2008-10-31 11:18:00,63.87,63.94,63.86,63.91,114800000.0
2008-10-31 11:19:00,63.91,63.985,63.9,63.905,105400000.0
2008-10-31 11:20:00,63.895,63.895,63.665,63.725,91400000.0
2008-10-31 11:21:00,63.72,63.795,63.72,63.76,70000000.0
2008-10-31 11:22:00,63.76,63.89,63.745,63.88,80300000.0
2008-10-31 11:23:00,63.88,63.94,63.875,63.895,65800000.0
2008-10-31 11:24:00,63.89,63.98,63.845,63.855,64900000.0
2008-10-31 11:25:00,63.845,63.865,63.81,63.83,53100000.0
2008-10-31 11:26:00,63.83,63.92,63.815,63.895,78500000.0
2008-10-31 11:27:00,63.925,63.925,63.86,63.915,69800000.0
2008-10-31 11:28:00,63.905,63.955,63.89,63.935,44200000.0
2008-10-31 11:29:00,63.935,63.95,63.895,63.895,57000000.0
2008-10-31 11:30:00,63.895,63.93,63.895,63.915,50400000.0
2008-10-31 11:31:00,63.93,63.975,63.93,63.945,104000000.0
2008-10-31 11:32:00,63.93,63.995,63.93,63.99,66800000.0
2008-10-31 11:33:00,63.995,64.115,63.995,64.115,108200000.0
2008-10-31 11:34:00,64.115,64.165,64.065,64.07,90000000.0
2008-10-31 11:35:00,64.08,64.275,64.07,64.275,117100000.0
2008-10-31 11:36:00,64.275,64.28,64.16,64.17,90900000.0
2008-10-31 11:37:00,64.155,64.235,64.145,64.155,56400000.0
2008-10-31 11:38:00,64.155,64.185,64.075,64.13,55800000.0
2008-10-31 11:39:00,64.135,64.135,64.045,64.065,50300000.0
2008-10-31 11:40:00,64.06,64.17,64.06,64.17,44800000.0
2008-10-31 11:41:00,64.175,64.27,64.175,64.27,63400000.0
2008-10-31 11:42:00,64.26,64.285,64.16,64.17,70600000.0
2008-10-31 11:43:00,64.18,64.23,64.11,64.225,72000000.0
2008-10-31 11:44:00,64.22,64.235,64.16,64.16,63000000.0
2008-10-31 11:45:00,64.17,64.255,64.155,64.23,65800000.0
2008-10-31 11:46:00,64.22,64.245,64.2,64.205,75400000.0
2008-10-31 11:47:00,64.185,64.21,64.161,64.161,101800000.0
2008-10-31 11:48:00,64.161,64.27,64.161,64.185,93900000.0
2008-10-31 11:49:00,64.19,64.195,64.155,64.155,62900000.0
2008-10-31 11:50:00,64.155,64.205,64.155,64.185,25600000.0
2008-10-31 11:51:00,64.185,64.2,64.175,64.19,30000000.0
2008-10-31 11:52:00,64.195,64.26,64.17,64.18,88800000.0
2008-10-31 11:53:00,64.18,64.26,64.18,64.22,75900000.0
2008-10-31 11:54:00,64.225,64.225,64.201,64.205,36800000.0
2008-10-31 11:55:00,64.215,64.23,64.205,64.205,26000000.0
2008-10-31 11:56:00,64.21,64.265,64.14,64.205,121900000.0
2008-10-31 11:57:00,64.18,64.21,64.131,64.16,101900000.0
2008-10-31 11:58:00,64.16,64.18,64.14,64.175,52600000.0
2008-10-31 11:59:00,64.17,64.19,64.145,64.15,87300000.0
2008-10-31 12:00:00,64.15,64.19,64.14,64.17,96600000.0
2008-10-31 12:01:00,64.17,64.18,64.15,64.165,44900000.0
2008-10-31 12:02:00,64.17,64.22,64.13,64.16,57700000.0
2008-10-31 12:03:00,64.16,64.215,64.085,64.12,111700000.0
2008-10-31 12:04:00,64.12,64.235,64.115,64.22,71100000.0
2008-10-31 12:05:00,64.225,64.285,64.185,64.21,112000000.0
2008-10-31 12:06:00,64.205,64.215,64.155,64.165,68000000.0
2008-10-31 12:07:00,64.16,64.215,64.16,64.215,75100000.0
2008-10-31 12:08:00,64.215,64.28,64.19,64.195,74800000.0
2008-10-31 12:09:00,64.195,64.195,64.135,64.145,81000000.0
2008-10-31 12:10:00,64.14,64.185,64.095,64.11,76700000.0
2008-10-31 12:11:00,64.11,64.13,64.085,64.09,93300000.0
2008-10-31 12:12:00,64.09,64.2,64.09,64.175,73400000.0
2008-10-31 12:13:00,64.165,64.255,64.165,64.205,78800000.0
2008-10-31 12:14:00,64.205,64.205,64.13,64.175,525399986.0
2008-10-31 12:15:00,64.18,64.215,64.161,64.17,202699992.0
2008-10-31 12:16:00,64.165,64.21,64.161,64.2,263599988.0
2008-10-31 12:17:00,64.2,64.2,64.161,64.175,555399968.0
2008-10-31 12:18:00,64.175,64.195,64.161,64.185,257399992.0
2008-10-31 12:19:00,64.185,64.21,64.145,64.21,130900000.0
2008-10-31 12:20:00,64.215,64.28,64.171,64.2,116500000.0
2008-10-31 12:21:00,64.21,64.29,64.18,64.195,70500000.0
2008-10-31 12:22:00,64.2,64.23,64.171,64.23,97200000.0
2008-10-31 12:23:00,64.245,64.28,64.2,64.265,95400000.0
2008-10-31 12:24:00,64.26,64.27,64.23,64.25,66400000.0
2008-10-31 12:25:00,64.255,64.265,64.23,64.24,58400000.0
2008-10-31 12:26:00,64.24,64.245,64.215,64.245,45000000.0
2008-10-31 12:27:00,64.25,64.26,64.25,64.255,16800000.0
2008-10-31 12:28:00,64.255,64.255,64.18,64.185,81200000.0
2008-10-31 12:29:00,64.18,64.25,64.18,64.225,28900000.0
2008-10-31 12:30:00,64.225,64.245,64.195,64.215,38600000.0
2008-10-31 12:31:00,64.215,64.28,64.215,64.265,41900000.0
2008-10-31 12:32:00,64.26,64.31,64.225,64.271,172100000.0
2008-10-31 12:33:00,64.271,64.32,64.245,64.32,164000000.0
2008-10-31 12:34:00,64.32,64.32,64.271,64.271,70400000.0
2008-10-31 12:35:00,64.271,64.28,64.24,64.271,331500000.0
2008-10-31 12:36:00,64.275,64.285,64.245,64.271,118600000.0
2008-10-31 12:37:00,64.271,64.3,64.271,64.29,95100000.0
2008-10-31 12:38:00,64.295,64.355,64.265,64.355,65100000.0
2008-10-31 12:39:00,64.37,64.665,64.37,64.465,218800000.0
2008-10-31 12:40:00,64.455,64.481,64.431,64.481,193400000.0
2008-10-31 12:41:00,64.481,64.5,64.395,64.495,161900000.0
2008-10-31 12:42:00,64.485,64.565,64.481,64.56,110800000.0
2008-10-31 12:43:00,64.565,64.66,64.565,64.61,173200000.0
2008-10-31 12:44:00,64.61,64.65,64.61,64.63,96600000.0
2008-10-31 12:45:00,64.63,64.63,64.52,64.56,81900000.0
2008-10-31 12:46:00,64.555,64.555,64.481,64.505,136700000.0
2008-10-31 12:47:00,64.51,64.51,64.44,64.49,268800000.0
2008-10-31 12:48:00,64.495,64.54,64.455,64.52,268499994.0
2008-10-31 12:49:00,64.505,64.515,64.495,64.5,53700000.0
2008-10-31 12:50:00,64.5,64.52,64.485,64.49,70700000.0
2008-10-31 12:51:00,64.485,64.545,64.475,64.5,134900000.0
2008-10-31 12:52:00,64.495,64.545,64.455,64.545,224400000.0
2008-10-31 12:53:00,64.55,64.56,64.495,64.5,38400000.0
2008-10-31 12:54:00,64.5,64.545,64.485,64.535,105800000.0
2008-10-31 12:55:00,64.53,64.53,64.48,64.5,77900000.0
2008-10-31 12:56:00,64.49,64.555,64.48,64.51,86300000.0
2008-10-31 12:57:00,64.52,64.56,64.5,64.515,68500000.0
2008-10-31 12:58:00,64.51,64.575,64.5,64.565,63000000.0
2008-10-31 12:59:00,64.57,64.655,64.54,64.56,147000000.0
2008-10-31 13:00:00,64.555,64.63,64.54,64.625,84100000.0
2008-10-31 13:01:00,64.63,64.71,64.605,64.64,76900000.0
2008-10-31 13:02:00,64.635,64.78,64.63,64.78,72100000.0
2008-10-31 13:03:00,64.785,64.83,64.711,64.83,222900000.0
2008-10-31 13:04:00,64.8,64.9,64.751,64.885,135900000.0
2008-10-31 13:05:00,64.89,65.125,64.885,65.125,120000000.0
2008-10-31 13:06:00,65.125,65.445,65.11,65.41,219300000.0
2008-10-31 13:07:00,65.405,65.405,64.985,64.985,188700000.0
2008-10-31 13:08:00,65.031,65.031,64.8,64.81,232100000.0
2008-10-31 13:09:00,64.815,64.98,64.81,64.98,109200000.0
2008-10-31 13:10:00,65.005,65.06,64.98,65.03,109400000.0
2008-10-31 13:11:00,65.03,65.22,65.005,65.161,120500000.0
2008-10-31 13:12:00,65.161,65.19,65.06,65.115,136400000.0
2008-10-31 13:13:00,65.125,65.135,64.975,64.975,108300000.0
2008-10-31 13:14:00,64.975,65.055,64.9,64.92,116800000.0
2008-10-31 13:15:00,64.925,64.925,64.751,64.751,94000000.0
2008-10-31 13:16:00,64.765,64.855,64.735,64.795,137700000.0
2008-10-31 13:17:00,64.8,64.825,64.73,64.79,112400000.0
2008-10-31 13:18:00,64.79,64.79,64.76,64.78,41000000.0
2008-10-31 13:19:00,64.775,64.78,64.7,64.71,74400000.0
2008-10-31 13:20:00,64.71,64.865,64.7,64.865,152900000.0
2008-10-31 13:21:00,64.865,64.87,64.76,64.76,130800000.0
2008-10-31 13:22:00,64.755,64.835,64.75,64.835,102000000.0
2008-10-31 13:23:00,64.835,64.94,64.83,64.895,411400000.0
2008-10-31 13:24:00,64.891,64.9,64.875,64.885,182000000.0
2008-10-31 13:25:00,64.885,64.89,64.84,64.885,123000000.0
2008-10-31 13:26:00,64.885,64.895,64.845,64.871,229200000.0
2008-10-31 13:27:00,64.871,64.965,64.815,64.905,250300000.0
2008-10-31 13:28:00,64.9,64.93,64.871,64.895,96100000.0
2008-10-31 13:29:00,64.895,64.895,64.825,64.87,210900000.0
2008-10-31 13:30:00,64.865,64.89,64.82,64.865,367200000.0
2008-10-31 13:31:00,64.865,65.04,64.861,64.981,143400000.0
2008-10-31 13:32:00,64.995,65.065,64.98,64.995,167100000.0
2008-10-31 13:33:00,65.0,65.135,65.0,65.07,167500000.0
2008-10-31 13:34:00,65.07,65.11,64.92,64.98,173900000.0
2008-10-31 13:35:00,65.005,65.19,64.965,65.015,158600000.0
2008-10-31 13:36:00,65.015,65.105,64.985,64.985,131300000.0
2008-10-31 13:37:00,64.97,64.985,64.895,64.895,58500000.0
2008-10-31 13:38:00,64.895,64.9,64.82,64.89,76100000.0
2008-10-31 13:39:00,64.89,64.965,64.845,64.845,58800000.0
2008-10-31 13:40:00,64.83,64.83,64.645,64.74,131700000.0
2008-10-31 13:41:00,64.745,64.785,64.725,64.755,92100000.0
2008-10-31 13:42:00,64.75,64.755,64.725,64.74,51400000.0
2008-10-31 13:43:00,64.745,64.775,64.74,64.765,28400000.0
2008-10-31 13:44:00,64.76,64.835,64.76,64.77,71000000.0
2008-10-31 13:45:00,64.79,64.855,64.79,64.855,102000000.0
2008-10-31 13:46:00,64.855,64.915,64.84,64.84,109600000.0
2008-10-31 13:47:00,64.84,65.035,64.82,64.975,121000000.0
2008-10-31 13:48:00,64.975,65.015,64.935,64.955,78100000.0
2008-10-31 13:49:00,64.96,64.965,64.875,64.885,104400000.0
2008-10-31 13:50:00,64.885,64.89,64.745,64.76,83800000.0
2008-10-31 13:51:00,64.76,64.76,64.57,64.605,140200000.0
2008-10-31 13:52:00,64.6,64.615,64.471,64.595,167600000.0
2008-10-31 13:53:00,64.565,64.645,64.555,64.645,52400000.0
2008-10-31 13:54:00,64.64,64.665,64.61,64.625,85200000.0
2008-10-31 13:55:00,64.62,64.63,64.471,64.485,157000000.0
2008-10-31 13:56:00,64.485,64.485,64.39,64.415,137000000.0
2008-10-31 13:57:00,64.395,64.465,64.315,64.36,131500000.0
2008-10-31 13:58:00,64.365,64.405,64.29,64.385,97200000.0
2008-10-31 13:59:00,64.385,64.395,64.13,64.145,170900000.0
2008-10-31 14:00:00,64.145,64.29,64.105,64.19,163400000.0
2008-10-31 14:01:00,64.185,64.295,64.14,64.29,154200000.0
2008-10-31 14:02:00,64.29,64.295,64.141,64.25,197400000.0
2008-10-31 14:03:00,64.235,64.38,64.235,64.38,119900000.0
2008-10-31 14:04:00,64.365,64.39,64.275,64.295,101900000.0
2008-10-31 14:05:00,64.3,64.415,64.3,64.41,128100000.0
2008-10-31 14:06:00,64.415,64.47,64.395,64.43,77300000.0
2008-10-31 14:07:00,64.43,64.435,64.305,64.365,128200000.0
2008-10-31 14:08:00,64.35,64.435,64.315,64.39,154000000.0
2008-10-31 14:09:00,64.39,64.52,64.39,64.465,115200000.0
2008-10-31 14:10:00,64.46,64.55,64.455,64.48,77000000.0
2008-10-31 14:11:00,64.475,64.495,64.39,64.41,104100000.0
2008-10-31 14:12:00,64.41,64.445,64.38,64.405,96500000.0
2008-10-31 14:13:00,64.4,64.48,64.4,64.475,75000000.0
2008-10-31 14:14:00,64.5,64.56,64.46,64.465,136000000.0
2008-10-31 14:15:00,64.46,64.48,64.435,64.48,116000000.0
2008-10-31 14:16:00,64.465,64.53,64.44,64.505,97200000.0
2008-10-31 14:17:00,64.51,64.515,64.455,64.475,55400000.0
2008-10-31 14:18:00,64.47,64.555,64.47,64.53,91900000.0
2008-10-31 14:19:00,64.53,64.555,64.515,64.52,42000000.0
2008-10-31 14:20:00,64.52,64.565,64.52,64.545,83800000.0
2008-10-31 14:21:00,64.55,64.62,64.535,64.595,86400000.0
2008-10-31 14:22:00,64.59,64.815,64.585,64.785,111900000.0
2008-10-31 14:23:00,64.79,64.835,64.615,64.7,144400000.0
2008-10-31 14:24:00,64.705,64.765,64.66,64.765,82400000.0
2008-10-31 14:25:00,64.77,64.77,64.64,64.705,80300000.0
2008-10-31 14:26:00,64.705,64.735,64.65,64.655,126700000.0
2008-10-31 14:27:00,64.655,64.68,64.65,64.67,56700000.0
2008-10-31 14:28:00,64.67,64.67,64.61,64.61,91900000.0
2008-10-31 14:29:00,64.615,64.635,64.6,64.6,26000000.0
2008-10-31 14:30:00,64.585,64.63,64.585,64.625,38400000.0
2008-10-31 14:31:00,64.655,64.665,64.6,64.6,62400000.0
2008-10-31 14:32:00,64.6,64.605,64.525,64.54,99100000.0
2008-10-31 14:33:00,64.54,64.615,64.535,64.61,115900000.0
2008-10-31 14:34:00,64.61,64.74,64.595,64.665,105500000.0
2008-10-31 14:35:00,64.67,64.75,64.67,64.745,133200000.0
2008-10-31 14:36:00,64.745,64.745,64.641,64.675,124900000.0
2008-10-31 14:37:00,64.67,64.7,64.631,64.665,204000000.0
2008-10-31 14:38:00,64.665,64.75,64.605,64.75,200400000.0
2008-10-31 14:39:00,64.75,64.785,64.65,64.65,128700000.0
2008-10-31 14:40:00,64.66,64.66,64.6,64.615,141700000.0
2008-10-31 14:41:00,64.61,64.615,64.56,64.57,150600000.0
2008-10-31 14:42:00,64.56,64.56,64.455,64.525,109900000.0
2008-10-31 14:43:00,64.53,64.58,64.5,64.535,178800000.0
2008-10-31 14:44:00,64.525,64.65,64.505,64.6,124500000.0
2008-10-31 14:45:00,64.605,64.645,64.49,64.575,282200000.0
2008-10-31 14:46:00,64.58,64.61,64.51,64.605,200299999.0
2008-10-31 14:47:00,64.65,64.685,64.59,64.605,136100000.0
2008-10-31 14:48:00,64.6,64.625,64.56,64.62,151400000.0
2008-10-31 14:49:00,64.62,64.65,64.601,64.61,99200000.0
2008-10-31 14:50:00,64.61,64.675,64.61,64.65,91800000.0
2008-10-31 14:51:00,64.65,64.725,64.64,64.66,71900000.0
2008-10-31 14:52:00,64.66,64.835,64.655,64.82,142300000.0
2008-10-31 14:53:00,64.82,64.825,64.8,64.805,134100000.0
2008-10-31 14:54:00,64.81,64.855,64.81,64.84,110100000.0
2008-10-31 14:55:00,64.84,64.9,64.805,64.81,151100000.0
2008-10-31 14:56:00,64.81,64.85,64.805,64.81,86900000.0
2008-10-31 14:57:00,64.81,64.925,64.78,64.865,157200000.0
2008-10-31 14:58:00,64.855,64.915,64.83,64.905,104400000.0
2008-10-31 14:59:00,64.91,64.98,64.89,64.92,200900000.0
2008-10-31 15:00:00,64.905,64.92,64.66,64.715,181300000.0
2008-10-31 15:01:00,64.71,64.775,64.675,64.69,128000000.0
2008-10-31 15:02:00,64.68,64.75,64.585,64.585,124600000.0
2008-10-31 15:03:00,64.59,64.645,64.551,64.63,156200000.0
2008-10-31 15:04:00,64.63,64.73,64.62,64.725,219900000.0
2008-10-31 15:05:00,64.725,64.78,64.725,64.76,106100000.0
2008-10-31 15:06:00,64.76,64.785,64.73,64.74,122400000.0
2008-10-31 15:07:00,64.74,64.89,64.73,64.885,141900000.0
2008-10-31 15:08:00,64.89,64.93,64.851,64.851,133700000.0
2008-10-31 15:09:00,64.851,64.89,64.81,64.81,87300000.0
2008-10-31 15:10:00,64.81,64.91,64.785,64.91,202200000.0
2008-10-31 15:11:00,64.9,64.9,64.85,64.85,63600000.0
2008-10-31 15:12:00,64.875,64.9,64.865,64.875,93900000.0
2008-10-31 15:13:00,64.88,64.895,64.87,64.885,47800000.0
2008-10-31 15:14:00,64.885,64.905,64.855,64.905,116600000.0
2008-10-31 15:15:00,64.905,64.905,64.855,64.885,94700000.0
2008-10-31 15:16:00,64.885,64.9,64.88,64.885,95199999.0
2008-10-31 15:17:00,64.885,64.895,64.87,64.875,116000000.0
2008-10-31 15:18:00,64.875,64.875,64.805,64.815,66600000.0
2008-10-31 15:19:00,64.82,64.86,64.76,64.765,88900000.0
2008-10-31 15:20:00,64.765,64.765,64.61,64.61,209399999.0
2008-10-31 15:21:00,64.61,64.655,64.57,64.615,82900000.0
2008-10-31 15:22:00,64.615,64.705,64.585,64.63,106500000.0
2008-10-31 15:23:00,64.625,64.7,64.605,64.69,168200000.0
2008-10-31 15:24:00,64.69,64.755,64.69,64.711,90200000.0
2008-10-31 15:25:00,64.711,64.73,64.711,64.711,51900000.0
2008-10-31 15:26:00,64.711,64.775,64.711,64.74,114000000.0
2008-10-31 15:27:00,64.74,64.755,64.67,64.715,142600000.0
2008-10-31 15:28:00,64.715,64.725,64.7,64.72,86600000.0
2008-10-31 15:29:00,64.72,64.72,64.665,64.685,88700000.0
2008-10-31 15:30:00,64.685,64.72,64.645,64.675,159600000.0
2008-10-31 15:31:00,64.675,64.715,64.675,64.69,109400000.0
2008-10-31 15:32:00,64.69,64.74,64.69,64.705,142500000.0
2008-10-31 15:33:00,64.71,64.78,64.7,64.78,125600000.0
2008-10-31 15:34:00,64.775,64.8,64.76,64.78,103700000.0
2008-10-31 15:35:00,64.77,64.78,64.75,64.765,130100000.0
2008-10-31 15:36:00,64.765,64.805,64.755,64.79,146300000.0
2008-10-31 15:37:00,64.79,64.87,64.785,64.855,78900000.0
2008-10-31 15:38:00,64.855,64.875,64.811,64.815,93500000.0
2008-10-31 15:39:00,64.811,64.845,64.765,64.77,90700000.0
2008-10-31 15:40:00,64.775,64.83,64.765,64.83,141700000.0
2008-10-31 15:41:00,64.825,64.85,64.77,64.85,71700000.0
2008-10-31 15:42:00,64.85,64.91,64.85,64.87,149600000.0
2008-10-31 15:43:00,64.865,64.9,64.785,64.825,132500000.0
2008-10-31 15:44:00,64.815,64.845,64.725,64.74,188100000.0
2008-10-31 15:45:00,64.745,64.745,64.655,64.705,138300000.0
2008-10-31 15:46:00,64.725,64.76,64.675,64.69,165900000.0
2008-10-31 15:47:00,64.69,64.695,64.561,64.561,127300000.0
2008-10-31 15:48:00,64.561,64.625,64.54,64.555,124600000.0
2008-10-31 15:49:00,64.555,64.56,64.405,64.43,187000000.0
2008-10-31 15:50:00,64.43,64.51,64.41,64.445,171400000.0
2008-10-31 15:51:00,64.45,64.49,64.34,64.46,186100000.0
2008-10-31 15:52:00,64.46,64.48,64.33,64.34,144200000.0
2008-10-31 15:53:00,64.34,64.4,64.335,64.385,145000000.0
2008-10-31 15:54:00,64.385,64.4,64.325,64.38,118200000.0
2008-10-31 15:55:00,64.41,64.54,64.4,64.48,193500000.0
2008-10-31 15:56:00,64.475,64.605,64.46,64.605,229700000.0
2008-10-31 15:57:00,64.605,64.7,64.595,64.665,161900000.0
2008-10-31 15:58:00,64.66,64.71,64.62,64.665,134400000.0
2008-10-31 15:59:00,64.66,65.1,64.655,65.1,146900000.0
2008-10-31 16:00:00,65.07,65.11,65.04,65.09,163200000.0
2008-10-31 16:01:00,65.095,65.105,65.04,65.04,119300000.0
2008-10-31 16:02:00,65.05,65.195,65.05,65.195,129500000.0
2008-10-31 16:03:00,65.19,65.275,65.15,65.15,159200000.0
2008-10-31 16:04:00,65.14,65.235,65.14,65.235,191800000.0
2008-10-31 16:05:00,65.235,65.265,65.17,65.17,156300000.0
2008-10-31 16:06:00,65.17,65.175,65.075,65.075,144900000.0
2008-10-31 16:07:00,65.075,65.08,64.99,65.02,149000000.0
2008-10-31 16:08:00,65.01,65.13,64.985,65.13,158500000.0
2008-10-31 16:09:00,65.14,65.26,65.12,65.195,175900000.0
2008-10-31 16:10:00,65.2,65.21,65.15,65.195,135500000.0
2008-10-31 16:11:00,65.19,65.29,65.165,65.28,148000000.0
2008-10-31 16:12:00,65.275,65.385,65.265,65.335,164800000.0
2008-10-31 16:13:00,65.33,65.35,65.31,65.31,119100000.0
2008-10-31 16:14:00,65.31,65.33,65.23,65.29,136700000.0
2008-10-31 16:15:00,65.295,65.305,65.18,65.19,167300000.0
2008-10-31 16:16:00,65.195,65.2,65.05,65.075,167900000.0
2008-10-31 16:17:00,65.075,65.075,65.035,65.05,124900000.0
2008-10-31 16:18:00,65.05,65.23,65.035,65.23,156800000.0
2008-10-31 16:19:00,65.235,65.235,65.145,65.165,127400000.0
2008-10-31 16:20:00,65.165,65.225,65.165,65.19,121600000.0
2008-10-31 16:21:00,65.18,65.185,65.101,65.125,152800000.0
2008-10-31 16:22:00,65.125,65.165,64.891,64.891,233200000.0
2008-10-31 16:23:00,64.891,64.93,64.831,64.93,176800000.0
2008-10-31 16:24:00,64.915,64.97,64.91,64.925,156299999.0
2008-10-31 16:25:00,64.925,64.925,64.84,64.84,94300000.0
2008-10-31 16:26:00,64.84,64.84,64.69,64.745,143200000.0
2008-10-31 16:27:00,64.74,64.83,64.73,64.785,126400000.0
2008-10-31 16:28:00,64.79,64.88,64.79,64.875,155700000.0
2008-10-31 16:29:00,64.895,65.065,64.895,65.05,144300000.0
2008-10-31 16:30:00,65.05,65.13,65.0,65.12,138300000.0
2008-10-31 16:31:00,65.125,65.135,65.01,65.015,105700000.0
2008-10-31 16:32:00,65.025,65.12,64.98,65.055,143900000.0
2008-10-31 16:33:00,65.055,65.09,65.015,65.015,97700000.0
2008-10-31 16:34:00,65.02,65.055,64.945,64.955,140800000.0
2008-10-31 16:35:00,64.955,64.965,64.91,64.945,114900000.0
2008-10-31 16:36:00,64.945,64.945,64.765,64.78,120400000.0
2008-10-31 16:37:00,64.77,64.87,64.755,64.855,191800000.0
2008-10-31 16:38:00,64.85,64.96,64.845,64.895,154500000.0
2008-10-31 16:39:00,64.885,64.95,64.885,64.935,98600000.0
2008-10-31 16:40:00,64.935,64.935,64.881,64.881,94400000.0
2008-10-31 16:41:00,64.881,64.885,64.815,64.84,111300000.0
2008-10-31 16:42:00,64.84,64.855,64.811,64.85,80800000.0
2008-10-31 16:43:00,64.85,64.93,64.811,64.93,138900000.0
2008-10-31 16:44:00,64.93,65.065,64.925,65.065,131600000.0
2008-10-31 16:45:00,65.07,65.105,64.895,64.935,115700000.0
2008-10-31 16:46:00,64.94,64.94,64.89,64.895,90400000.0
2008-10-31 16:47:00,64.895,64.95,64.855,64.9,117300000.0
2008-10-31 16:48:00,64.885,64.9,64.86,64.9,111700000.0
2008-10-31 16:49:00,64.9,64.935,64.84,64.88,146300000.0
2008-10-31 16:50:00,64.88,64.91,64.84,64.885,149400000.0
2008-10-31 16:51:00,64.88,64.935,64.875,64.895,131600000.0
2008-10-31 16:52:00,64.895,64.95,64.86,64.945,106500000.0
2008-10-31 16:53:00,64.945,65.05,64.94,65.045,119200000.0
2008-10-31 16:54:00,65.05,65.165,65.045,65.135,133800000.0
2008-10-31 16:55:00,65.135,65.165,65.051,65.07,159100000.0
2008-10-31 16:56:00,65.09,65.135,65.09,65.115,102900000.0
2008-10-31 16:57:00,65.115,65.235,65.115,65.155,128300000.0
2008-10-31 16:58:00,65.15,65.2,65.08,65.09,164100000.0
2008-10-31 16:59:00,65.09,65.37,65.055,65.37,177600000.0
2008-10-31 17:00:00,65.37,65.37,65.19,65.265,219900000.0
2008-10-31 17:01:00,65.27,65.285,65.24,65.245,103100000.0
2008-10-31 17:02:00,65.25,65.25,65.17,65.215,88700000.0
2008-10-31 17:03:00,65.215,65.3,65.215,65.3,97400000.0
2008-10-31 17:04:00,65.3,65.351,65.255,65.325,129600000.0
2008-10-31 17:05:00,65.33,65.41,65.29,65.29,144000000.0
2008-10-31 17:06:00,65.29,65.295,65.21,65.215,78000000.0
2008-10-31 17:07:00,65.215,65.215,65.165,65.18,47200000.0
2008-10-31 17:08:00,65.18,65.27,65.155,65.21,84300000.0
2008-10-31 17:09:00,65.21,65.25,65.191,65.24,109100000.0
2008-10-31 17:10:00,65.24,65.34,65.23,65.255,137900000.0
2008-10-31 17:11:00,65.26,65.305,65.23,65.3,158100000.0
2008-10-31 17:12:00,65.29,65.335,65.271,65.275,72000000.0
2008-10-31 17:13:00,65.275,65.32,65.26,65.3,121500000.0
2008-10-31 17:14:00,65.29,65.32,65.24,65.25,118800000.0
2008-10-31 17:15:00,65.25,65.39,65.25,65.39,118600000.0
2008-10-31 17:16:00,65.395,65.53,65.381,65.53,112000000.0
2008-10-31 17:17:00,65.53,65.715,65.495,65.58,196000000.0
2008-10-31 17:18:00,65.58,65.595,65.4,65.47,153900000.0
2008-10-31 17:19:00,65.47,65.57,65.455,65.57,123600000.0
2008-10-31 17:20:00,65.57,65.675,65.53,65.585,192100000.0
2008-10-31 17:21:00,65.59,65.63,65.54,65.63,191400000.0
2008-10-31 17:22:00,65.615,65.71,65.595,65.695,146400000.0
2008-10-31 17:23:00,65.68,65.73,65.615,65.73,192200000.0
2008-10-31 17:24:00,65.73,65.815,65.71,65.805,163900000.0
2008-10-31 17:25:00,65.805,65.945,65.705,65.73,196400000.0
2008-10-31 17:26:00,65.74,65.835,65.74,65.765,128900000.0
2008-10-31 17:27:00,65.765,65.77,65.631,65.65,176500000.0
2008-10-31 17:28:00,65.65,65.67,65.605,65.635,137000000.0
2008-10-31 17:29:00,65.635,65.73,65.631,65.725,115100000.0
2008-10-31 17:30:00,65.725,65.78,65.72,65.74,208700000.0
2008-10-31 17:31:00,65.74,65.745,65.58,65.58,163000000.0
2008-10-31 17:32:00,65.58,65.62,65.4,65.41,196600000.0
2008-10-31 17:33:00,65.41,65.495,65.4,65.44,148500000.0
2008-10-31 17:34:00,65.44,65.535,65.435,65.535,188700000.0
2008-10-31 17:35:00,65.545,65.55,65.46,65.495,123700000.0
2008-10-31 17:36:00,65.495,65.555,65.465,65.555,144200000.0
2008-10-31 17:37:00,65.545,65.555,65.48,65.48,153500000.0
2008-10-31 17:38:00,65.47,65.47,65.36,65.375,174200000.0
2008-10-31 17:39:00,65.375,65.41,65.355,65.41,111200000.0
2008-10-31 17:40:00,65.395,65.435,65.305,65.31,131800000.0
2008-10-31 17:41:00,65.315,65.325,65.205,65.225,199900000.0
2008-10-31 17:42:00,65.215,65.34,65.195,65.275,174000000.0
2008-10-31 17:43:00,65.27,65.32,65.27,65.271,160400000.0
2008-10-31 17:44:00,65.271,65.48,65.265,65.295,191600000.0
2008-10-31 17:45:00,65.3,65.305,65.135,65.185,163300000.0
2008-10-31 17:46:00,65.19,65.195,64.881,64.93,158100000.0
2008-10-31 17:47:00,64.93,65.115,64.93,65.03,141000000.0
2008-10-31 17:48:00,65.055,65.095,65.02,65.03,168900000.0
2008-10-31 17:49:00,65.03,65.285,65.015,65.25,180000000.0
2008-10-31 17:50:00,65.27,65.29,65.111,65.12,165000000.0
2008-10-31 17:51:00,65.12,65.235,65.111,65.235,150200000.0
2008-10-31 17:52:00,65.235,65.47,65.235,65.325,188100000.0
2008-10-31 17:53:00,65.34,65.345,65.22,65.27,143100000.0
2008-10-31 17:54:00,65.27,65.27,65.22,65.225,61600000.0
2008-10-31 17:55:00,65.245,65.27,65.2,65.22,116400000.0
2008-10-31 17:56:00,65.215,65.23,65.11,65.22,155000000.0
2008-10-31 17:57:00,65.215,65.25,65.131,65.175,140400000.0
2008-10-31 17:58:00,65.175,65.195,64.931,64.931,98200000.0
2008-10-31 17:59:00,64.931,65.065,64.75,64.865,162800000.0
2008-10-31 18:00:00,64.875,65.025,64.75,64.97,184400000.0
2008-10-31 18:01:00,64.98,65.345,64.92,65.255,184700000.0
2008-10-31 18:02:00,65.29,65.37,65.06,65.255,164400000.0
2008-10-31 18:03:00,65.245,65.275,65.135,65.16,164300000.0
2008-10-31 18:04:00,65.18,65.205,65.0,65.115,206200000.0
2008-10-31 18:05:00,65.135,65.145,65.015,65.055,157600000.0
2008-10-31 18:06:00,65.06,65.135,65.06,65.1,118300000.0
2008-10-31 18:07:00,65.1,65.1,65.0,65.095,102000000.0
2008-10-31 18:08:00,65.095,65.095,65.025,65.075,133900000.0
2008-10-31 18:09:00,65.075,65.15,65.0,65.0,145200000.0
2008-10-31 18:10:00,64.98,64.98,64.815,64.83,190900000.0
2008-10-31 18:11:00,64.845,64.95,64.825,64.845,121600000.0
2008-10-31 18:12:00,64.85,64.93,64.845,64.855,96600000.0
2008-10-31 18:13:00,64.855,64.93,64.825,64.84,134700000.0
2008-10-31 18:14:00,64.83,64.845,64.74,64.79,167300000.0
2008-10-31 18:15:00,64.785,64.815,64.42,64.431,157400000.0
2008-10-31 18:16:00,64.435,64.525,64.355,64.46,166500000.0
2008-10-31 18:17:00,64.46,64.55,64.46,64.49,166100000.0
2008-10-31 18:18:00,64.485,64.5,64.275,64.5,131000000.0
2008-10-31 18:19:00,64.505,64.81,64.505,64.81,121200000.0
2008-10-31 18:20:00,64.81,64.85,64.61,64.61,162000000.0
2008-10-31 18:21:00,64.63,64.86,64.62,64.745,151200000.0
2008-10-31 18:22:00,64.745,64.81,64.665,64.665,150300000.0
2008-10-31 18:23:00,64.67,64.77,64.67,64.705,151600000.0
2008-10-31 18:24:00,64.71,64.755,64.7,64.72,170300000.0
2008-10-31 18:25:00,64.72,64.72,64.61,64.625,167900000.0
2008-10-31 18:26:00,64.63,64.665,64.615,64.645,87400000.0
2008-10-31 18:27:00,64.65,64.905,64.635,64.785,117300000.0
2008-10-31 18:28:00,64.795,64.88,64.775,64.815,99900000.0
2008-10-31 18:29:00,64.81,64.915,64.81,64.825,120500000.0
2008-10-31 18:30:00,64.825,64.87,64.695,64.751,148600000.0
2008-10-31 18:31:00,64.751,64.985,64.72,64.985,155600000.0
2008-10-31 18:32:00,64.975,65.1,64.96,65.09,183200001.0
2008-10-31 18:33:00,65.085,65.125,65.025,65.045,170800000.0
2008-10-31 18:34:00,65.035,65.07,65.0,65.045,157900000.0
2008-10-31 18:35:00,65.045,65.19,65.03,65.15,135100000.0
2008-10-31 18:36:00,65.15,65.28,65.12,65.26,140300000.0
2008-10-31 18:37:00,65.265,65.275,65.14,65.145,127300000.0
2008-10-31 18:38:00,65.145,65.225,65.135,65.185,94000000.0
2008-10-31 18:39:00,65.185,65.205,65.02,65.041,94700000.0
2008-10-31 18:40:00,64.99,64.99,64.815,64.975,179700000.0
2008-10-31 18:41:00,64.975,64.98,64.84,64.88,180100000.0
2008-10-31 18:42:00,64.88,64.88,64.72,64.745,144200000.0
2008-10-31 18:43:00,64.745,64.765,64.67,64.71,167700000.0
2008-10-31 18:44:00,64.705,64.82,64.705,64.815,212200000.0
2008-10-31 18:45:00,64.805,64.85,64.73,64.751,143800000.0
2008-10-31 18:46:00,64.78,64.825,64.76,64.825,90500000.0
2008-10-31 18:47:00,64.845,64.895,64.8,64.8,124500000.0
2008-10-31 18:48:00,64.8,64.915,64.771,64.8,93700000.0
2008-10-31 18:49:00,64.815,64.85,64.71,64.71,78600000.0
2008-10-31 18:50:00,64.71,64.725,64.7,64.71,61000000.0
2008-10-31 18:51:00,64.71,64.755,64.71,64.745,49200000.0
2008-10-31 18:52:00,64.745,64.775,64.725,64.75,83700000.0
2008-10-31 18:53:00,64.75,64.775,64.731,64.745,94600000.0
2008-10-31 18:54:00,64.74,64.75,64.71,64.72,76500000.0
2008-10-31 18:55:00,64.72,64.79,64.72,64.785,66200000.0
2008-10-31 18:56:00,64.795,64.89,64.795,64.87,64900000.0
2008-10-31 18:57:00,64.87,64.955,64.86,64.915,94700000.0
2008-10-31 18:58:00,64.915,64.965,64.91,64.96,152900000.0
2008-10-31 18:59:00,64.965,64.995,64.88,64.965,156800000.0
2008-10-31 19:00:00,64.965,65.015,64.961,64.99,120800000.0
2008-10-31 19:01:00,64.99,65.005,64.99,65.005,22000000.0
2008-10-31 19:02:00,65.01,65.03,64.99,64.995,84900000.0
2008-10-31 19:03:00,64.995,64.995,64.861,64.955,108500000.0
2008-10-31 19:04:00,64.96,65.005,64.94,65.005,161700000.0
2008-10-31 19:05:00,65.005,65.11,64.995,65.03,129400000.0
2008-10-31 19:06:00,65.03,65.135,65.03,65.115,161300000.0
2008-10-31 19:07:00,65.11,65.2,65.09,65.19,91600000.0
2008-10-31 19:08:00,65.195,65.325,65.195,65.325,211000000.0
2008-10-31 19:09:00,65.325,65.38,65.3,65.305,117100000.0
2008-10-31 19:10:00,65.305,65.335,65.3,65.325,106300000.0
2008-10-31 19:11:00,65.33,65.365,65.31,65.345,97600000.0
2008-10-31 19:12:00,65.335,65.38,65.33,65.38,110400000.0
2008-10-31 19:13:00,65.375,65.44,65.35,65.405,127000000.0
2008-10-31 19:14:00,65.405,65.41,65.32,65.325,85100000.0
2008-10-31 19:15:00,65.325,65.395,65.315,65.385,115600000.0
2008-10-31 19:16:00,65.39,65.505,65.385,65.441,136600000.0
2008-10-31 19:17:00,65.441,65.465,65.441,65.441,102900000.0
2008-10-31 19:18:00,65.441,65.485,65.4,65.441,82700000.0
2008-10-31 19:19:00,65.441,65.495,65.425,65.445,68700000.0
2008-10-31 19:20:00,65.445,65.59,65.445,65.59,118800000.0
2008-10-31 19:21:00,65.585,65.6,65.55,65.595,70300000.0
2008-10-31 19:22:00,65.6,65.625,65.441,65.46,81700000.0
2008-10-31 19:23:00,65.45,65.725,65.441,65.72,87700000.0
2008-10-31 19:24:00,65.715,65.755,65.685,65.74,141900000.0
2008-10-31 19:25:00,65.74,65.92,65.68,65.69,214400000.0
2008-10-31 19:26:00,65.69,65.705,65.555,65.645,263700000.0
2008-10-31 19:27:00,65.645,65.655,65.611,65.64,42000000.0
2008-10-31 19:28:00,65.64,65.715,65.56,65.7,95200000.0
2008-10-31 19:29:00,65.71,65.71,65.651,65.7,67200000.0
2008-10-31 19:30:00,65.68,65.7,65.66,65.68,118900000.0
2008-10-31 19:31:00,65.685,65.805,65.68,65.715,113400000.0
2008-10-31 19:32:00,65.711,65.8,65.67,65.74,116800000.0
2008-10-31 19:33:00,65.74,65.9,65.725,65.9,86000000.0
2008-10-31 19:34:00,65.905,65.905,65.841,65.86,93400000.0
2008-10-31 19:35:00,65.855,65.945,65.841,65.845,133400000.0
2008-10-31 19:36:00,65.845,65.845,65.685,65.75,96900000.0
2008-10-31 19:37:00,65.75,65.75,65.681,65.685,99900000.0
2008-10-31 19:38:00,65.685,65.835,65.685,65.825,91400000.0
2008-10-31 19:39:00,65.825,65.825,65.705,65.72,117700000.0
2008-10-31 19:40:00,65.725,65.73,65.68,65.69,73600000.0
2008-10-31 19:41:00,65.685,65.695,65.68,65.68,20400000.0
2008-10-31 19:42:00,65.68,65.69,65.645,65.645,52800000.0
2008-10-31 19:43:00,65.64,65.65,65.595,65.6,77200000.0
2008-10-31 19:44:00,65.595,65.64,65.59,65.64,33400000.0
2008-10-31 19:45:00,65.645,65.69,65.64,65.665,108000000.0
2008-10-31 19:46:00,65.665,65.665,65.621,65.621,52300000.0
2008-10-31 19:47:00,65.621,65.695,65.621,65.63,112200000.0
2008-10-31 19:48:00,65.63,65.64,65.595,65.625,90700000.0
2008-10-31 19:49:00,65.61,65.61,65.581,65.59,41200000.0
2008-10-31 19:50:00,65.585,65.585,65.525,65.525,29500000.0
2008-10-31 19:51:00,65.525,65.54,65.461,65.47,43200000.0
2008-10-31 19:52:00,65.47,65.49,65.38,65.435,67400000.0
2008-10-31 19:53:00,65.435,65.475,65.431,65.431,78200000.0
2008-10-31 19:54:00,65.431,65.44,65.39,65.395,36000000.0
2008-10-31 19:55:00,65.39,65.4,65.291,65.355,97300000.0
2008-10-31 19:56:00,65.355,65.38,65.335,65.38,60700000.0
2008-10-31 19:57:00,65.37,65.38,65.305,65.305,90600000.0
2008-10-31 19:58:00,65.31,65.325,65.291,65.291,80400000.0
2008-10-31 19:59:00,65.291,65.291,65.24,65.25,105300000.0
2008-10-31 20:00:00,65.24,65.32,65.225,65.29,114500000.0
2008-10-31 20:01:00,65.29,65.29,65.19,65.205,78500000.0
2008-10-31 20:02:00,65.205,65.24,65.195,65.24,46800000.0
2008-10-31 20:03:00,65.235,65.235,65.2,65.22,24000000.0
2008-10-31 20:04:00,65.22,65.26,65.21,65.255,48000000.0
2008-10-31 20:05:00,65.245,65.26,65.235,65.24,56900000.0
2008-10-31 20:06:00,65.24,65.41,65.24,65.365,111800000.0
2008-10-31 20:07:00,65.37,65.475,65.365,65.44,107800000.0
2008-10-31 20:08:00,65.45,65.46,65.405,65.42,73200000.0
2008-10-31 20:09:00,65.415,65.415,65.291,65.291,49200000.0
2008-10-31 20:10:00,65.291,65.291,65.191,65.191,64400000.0
2008-10-31 20:11:00,65.191,65.195,65.02,65.02,86800000.0
2008-10-31 20:12:00,65.02,65.06,64.991,65.04,76700000.0
2008-10-31 20:13:00,65.04,65.075,65.04,65.055,74700000.0
2008-10-31 20:14:00,65.065,65.08,65.05,65.05,51100000.0
2008-10-31 20:15:00,65.05,65.07,65.015,65.03,55900000.0
2008-10-31 20:16:00,65.03,65.03,64.93,64.95,59600000.0
2008-10-31 20:17:00,64.95,64.975,64.94,64.95,74400000.0
2008-10-31 20:18:00,64.95,64.95,64.861,64.871,52800000.0
2008-10-31 20:19:00,64.871,64.871,64.82,64.84,49300000.0
2008-10-31 20:20:00,64.845,64.865,64.835,64.865,33600000.0
2008-10-31 20:21:00,64.855,64.86,64.82,64.82,61200000.0
2008-10-31 20:22:00,64.82,65.0,64.82,65.0,76100000.0
2008-10-31 20:23:00,65.015,65.09,65.015,65.06,86100000.0
2008-10-31 20:24:00,65.06,65.14,65.05,65.12,136500000.0
2008-10-31 20:25:00,65.125,65.155,65.081,65.11,94200000.0
2008-10-31 20:26:00,65.105,65.2,65.071,65.195,86400000.0
2008-10-31 20:27:00,65.195,65.335,65.18,65.31,102900000.0
2008-10-31 20:28:00,65.31,65.34,65.21,65.291,139100000.0
2008-10-31 20:29:00,65.3,65.31,65.291,65.31,39200000.0
2008-10-31 20:30:00,65.32,65.38,65.31,65.375,98400000.0
2008-10-31 20:31:00,65.375,65.38,65.19,65.215,150000000.0
2008-10-31 20:32:00,65.225,65.375,65.195,65.365,92200000.0
2008-10-31 20:33:00,65.38,65.48,65.38,65.43,65100000.0
2008-10-31 20:34:00,65.43,65.52,65.42,65.505,115300000.0
2008-10-31 20:35:00,65.51,65.51,65.461,65.465,107100000.0
2008-10-31 20:36:00,65.465,65.545,65.465,65.545,132500000.0
2008-10-31 20:37:00,65.535,65.62,65.52,65.62,70800000.0
2008-10-31 20:38:00,65.625,65.725,65.591,65.69,157100000.0
2008-10-31 20:39:00,65.705,65.705,65.62,65.645,41100000.0
2008-10-31 20:40:00,65.65,65.65,65.591,65.595,100300000.0
2008-10-31 20:41:00,65.6,65.6,65.52,65.525,93100000.0
2008-10-31 20:42:00,65.53,65.635,65.525,65.61,99600000.0
2008-10-31 20:43:00,65.61,65.625,65.51,65.595,71100000.0
2008-10-31 20:44:00,65.6,65.705,65.581,65.605,128400000.0
2008-10-31 20:45:00,65.61,65.645,65.56,65.57,81600000.0
2008-10-31 20:46:00,65.57,65.635,65.565,65.62,62200000.0
2008-10-31 20:47:00,65.62,65.67,65.591,65.67,67200000.0
2008-10-31 20:48:00,65.67,65.67,65.445,65.47,128600000.0
2008-10-31 20:49:00,65.47,65.535,65.445,65.455,86400000.0
2008-10-31 20:50:00,65.46,65.505,65.46,65.505,52800000.0
2008-10-31 20:51:00,65.51,65.57,65.51,65.521,63200000.0
2008-10-31 20:52:00,65.521,65.57,65.521,65.53,59700000.0
2008-10-31 20:53:00,65.535,65.56,65.48,65.56,114500000.0
2008-10-31 20:54:00,65.56,65.595,65.52,65.59,84900000.0
2008-10-31 20:55:00,65.595,65.655,65.59,65.605,71100000.0
2008-10-31 20:56:00,65.605,65.73,65.605,65.69,60600000.0
2008-10-31 20:57:00,65.67,65.755,65.635,65.735,87400000.0
2008-10-31 20:58:00,65.74,65.83,65.7,65.81,98200000.0
2008-10-31 20:59:00,65.81,65.935,65.785,65.905,97200000.0
2008-10-31 21:00:00,65.9,65.945,65.891,65.895,68200000.0
2008-10-31 21:01:00,65.9,66.015,65.895,66.015,74900000.0
2008-10-31 21:02:00,66.02,66.06,66.005,66.045,113600000.0
2008-10-31 21:03:00,66.045,66.125,66.035,66.125,74900000.0
2008-10-31 21:04:00,66.13,66.13,66.011,66.015,80200000.0
2008-10-31 21:05:00,66.025,66.03,65.831,65.831,118300000.0
2008-10-31 21:06:00,65.831,65.955,65.725,65.925,144600000.0
2008-10-31 21:07:00,65.93,65.965,65.915,65.95,56400000.0
2008-10-31 21:08:00,65.945,65.99,65.911,65.96,87400000.0
2008-10-31 21:09:00,65.955,65.99,65.95,65.98,73800000.0
2008-10-31 21:10:00,65.98,65.98,65.915,65.915,52800000.0
2008-10-31 21:11:00,65.911,65.96,65.911,65.925,45400000.0
2008-10-31 21:12:00,65.925,65.925,65.911,65.911,33600000.0
2008-10-31 21:13:00,65.911,65.95,65.79,65.875,87300000.0
2008-10-31 21:14:00,65.875,65.905,65.85,65.88,32200000.0
2008-10-31 21:15:00,65.875,65.88,65.865,65.88,15600000.0
2008-10-31 21:16:00,65.875,65.885,65.72,65.74,95000000.0
2008-10-31 21:17:00,65.74,65.82,65.695,65.755,142900000.0
2008-10-31 21:18:00,65.755,65.76,65.65,65.69,62400000.0
2008-10-31 21:19:00,65.695,65.695,65.645,65.645,42000000.0
2008-10-31 21:20:00,65.65,65.68,65.485,65.545,125500000.0
2008-10-31 21:21:00,65.545,65.545,65.47,65.5,42900000.0
2008-10-31 21:22:00,65.5,65.565,65.5,65.525,28400000.0
2008-10-31 21:23:00,65.53,65.545,65.521,65.54,22800000.0
2008-10-31 21:24:00,65.545,65.65,65.545,65.6,69600000.0
2008-10-31 21:25:00,65.605,65.61,65.44,65.48,99400000.0
2008-10-31 21:26:00,65.485,65.585,65.481,65.481,78000000.0
2008-10-31 21:27:00,65.481,65.481,65.34,65.375,105100000.0
2008-10-31 21:28:00,65.365,65.44,65.355,65.41,71200000.0
2008-10-31 21:29:00,65.435,65.575,65.435,65.525,100800000.0
2008-10-31 21:30:00,65.511,65.65,65.511,65.605,162000000.0
2008-10-31 21:31:00,65.6,65.6,65.46,65.5,52500000.0
2008-10-31 21:32:00,65.51,65.65,65.51,65.645,67500000.0
2008-10-31 21:33:00,65.65,65.65,65.585,65.595,14900000.0
2008-10-31 21:34:00,65.595,65.64,65.585,65.615,32000000.0
2008-10-31 21:35:00,65.62,65.7,65.615,65.641,79800000.0
2008-10-31 21:36:00,65.641,65.641,65.61,65.641,12000000.0
2008-10-31 21:37:00,65.641,65.641,65.641,65.641,4800000.0
2008-10-31 21:38:00,65.641,65.641,65.605,65.625,27300000.0
2008-10-31 21:39:00,65.63,65.66,65.63,65.66,16800000.0
2008-10-31 21:40:00,65.665,65.665,65.59,65.625,52800000.0
2008-10-31 21:41:00,65.625,65.625,65.41,65.415,70300000.0
2008-10-31 21:42:00,65.4,65.515,65.375,65.381,157700000.0
2008-10-31 21:43:00,65.381,65.52,65.335,65.52,162900000.0
2008-10-31 21:44:00,65.525,65.62,65.525,65.6,92000000.0
2008-10-31 21:45:00,65.605,65.61,65.5,65.535,108300000.0
2008-10-31 21:46:00,65.54,65.665,65.54,65.57,93400000.0
2008-10-31 21:47:00,65.575,65.575,65.51,65.525,71300000.0
2008-10-31 21:48:00,65.525,65.545,65.43,65.455,146400000.0
2008-10-31 21:49:00,65.445,65.455,65.43,65.44,27600000.0
2008-10-31 21:50:00,65.44,65.465,65.401,65.401,68400000.0
2008-10-31 21:51:00,65.365,65.405,65.34,65.39,71400000.0
2008-10-31 21:52:00,65.385,65.39,65.3,65.35,31000000.0
2008-10-31 21:53:00,65.355,65.37,65.335,65.34,39400000.0
2008-10-31 21:54:00,65.3,65.305,65.145,65.195,83800002.0
2008-10-31 21:55:00,65.2,65.225,65.175,65.22,34800000.0
2008-10-31 21:56:00,65.215,65.355,65.19,65.325,49400000.0
2008-10-31 21:57:00,65.295,65.34,65.295,65.34,20400000.0
2008-10-31 21:58:00,65.365,65.385,65.36,65.385,55200000.0
2008-10-31 21:59:00,65.39,65.425,65.385,65.425,54000000.0
2008-10-31 22:00:00,65.43,65.495,65.42,65.46,63600000.0
2008-10-31 22:01:00,65.455,65.455,65.411,65.42,83800000.0
2008-10-31 22:02:00,65.42,65.54,65.411,65.51,83800000.0
2008-10-31 22:03:00,65.515,65.59,65.485,65.515,66200000.0
2008-10-31 22:04:00,65.5,65.51,65.44,65.47,37700000.0
2008-10-31 22:05:00,65.47,65.505,65.461,65.461,51600000.0
2008-10-31 22:06:00,65.451,65.51,65.451,65.51,13000000.0
2008-10-31 22:07:00,65.51,65.595,65.51,65.535,79300000.0
2008-10-31 22:08:00,65.53,65.67,65.51,65.595,49200000.0
2008-10-31 22:09:00,65.605,65.64,65.595,65.61,52000000.0
2008-10-31 22:10:00,65.585,65.585,65.531,65.57,44100000.0
2008-10-31 22:11:00,65.585,65.585,65.531,65.585,36700000.0
2008-10-31 22:12:00,65.585,65.59,65.531,65.535,9600000.0
2008-10-31 22:13:00,65.531,65.575,65.531,65.575,10800000.0
2008-10-31 22:14:00,65.57,65.57,65.405,65.495,33400000.0
2008-10-31 22:15:00,65.485,65.485,65.395,65.415,21500000.0
2008-10-31 22:16:00,65.415,65.425,65.41,65.42,8400000.0
2008-10-31 22:17:00,65.415,65.47,65.415,65.47,15400000.0
2008-10-31 22:18:00,65.465,65.465,65.365,65.365,19200000.0
2008-10-31 22:19:00,65.36,65.38,65.33,65.38,8400000.0
2008-10-31 22:20:00,65.385,65.42,65.36,65.375,21100000.0
2008-10-31 22:21:00,65.415,65.415,65.355,65.365,25200000.0
2008-10-31 22:22:00,65.37,65.375,65.345,65.345,7200000.0
2008-10-31 22:23:00,65.35,65.4,65.35,65.4,18700000.0
2008-10-31 22:24:00,65.405,65.45,65.405,65.445,18600000.0
2008-10-31 22:25:00,65.45,65.45,65.381,65.41,104500000.0
2008-10-31 22:26:00,65.41,65.41,65.305,65.335,200900000.0
2008-10-31 22:27:00,65.335,65.365,65.31,65.365,47700000.0
2008-10-31 22:28:00,65.36,65.36,65.251,65.291,84700000.0
2008-10-31 22:29:00,65.291,65.291,65.251,65.291,48000000.0
2008-10-31 22:30:00,65.291,65.291,65.291,65.291,30000000.0
2008-10-31 22:31:00,65.291,65.31,65.291,65.3,37200000.0
2008-10-31 22:32:00,65.3,65.33,65.291,65.291,85000000.0
2008-10-31 22:33:00,65.291,65.291,65.291,65.291,102000000.0
2008-10-31 22:34:00,65.245,65.31,65.23,65.305,25300000.0
2008-10-31 22:35:00,65.31,65.32,65.25,65.25,18800000.0
2008-10-31 22:36:00,65.305,65.305,65.245,65.27,64000000.0
2008-10-31 22:37:00,65.275,65.345,65.275,65.34,30200000.0
2008-10-31 22:38:00,65.34,65.41,65.3,65.36,49600000.0
2008-10-31 22:39:00,65.365,65.51,65.345,65.51,55900000.0
2008-10-31 22:40:00,65.55,65.6,65.545,65.57,39200000.0
2008-10-31 22:41:00,65.565,65.57,65.55,65.555,36000000.0
2008-10-31 22:42:00,65.56,65.575,65.545,65.575,33600000.0
2008-10-31 22:43:00,65.575,65.585,65.57,65.585,8400000.0
2008-10-31 22:44:00,65.57,65.57,65.57,65.57,6000000.0
2008-10-31 22:45:00,65.57,65.59,65.57,65.57,29100000.0
2008-10-31 22:46:00,65.57,65.6,65.57,65.585,29200000.0
2008-10-31 22:47:00,65.585,65.59,65.541,65.59,19200000.0
2008-10-31 22:48:00,65.575,65.595,65.45,65.585,28100000.0
2008-10-31 22:49:00,65.605,65.63,65.56,65.575,7800000.0
2008-10-31 22:50:00,65.575,65.61,65.57,65.61,15200000.0
2008-10-31 22:51:00,65.61,65.655,65.59,65.655,24600000.0
2008-10-31 22:52:00,65.64,65.66,65.585,65.62,39900000.0
2008-10-31 22:53:00,65.62,65.625,65.62,65.625,15600000.0
2008-10-31 22:54:00,65.745,65.745,65.625,65.625,22800000.0
2008-10-31 22:55:00,65.63,65.635,65.585,65.585,34000000.0
2008-10-31 22:56:00,65.61,65.715,65.61,65.715,14800000.0
2008-10-31 22:57:00,65.67,65.67,65.611,65.645,20400000.0
2008-10-31 22:58:00,65.625,65.67,65.62,65.66,12400000.0
2008-10-31 22:59:00,65.651,65.67,65.65,65.65,9400000.0
2008-11-03 00:00:00,65.815,65.83,65.81,65.82,10000000.0
2008-11-03 00:01:00,65.82,65.9,65.82,65.87,19000000.0
2008-11-03 00:02:00,65.86,65.87,65.86,65.87,4000000.0
2008-11-03 00:03:00,65.865,65.87,65.855,65.865,7000000.0
2008-11-03 00:04:00,65.86,65.865,65.855,65.855,3000000.0
2008-11-03 00:05:00,65.845,65.87,65.825,65.85,12000000.0
2008-11-03 00:06:00,65.86,65.875,65.855,65.855,6000000.0
2008-11-03 00:07:00,65.845,65.865,65.845,65.865,3000000.0
2008-11-03 00:08:00,65.85,65.85,65.85,65.85,1000000.0
2008-11-03 00:09:00,65.825,65.86,65.79,65.79,27000000.0
2008-11-03 00:10:00,65.79,65.81,65.79,65.8,14400000.0
2008-11-03 00:11:00,65.8,65.8,65.8,65.8,7400000.0
2008-11-03 00:12:00,65.79,65.81,65.79,65.81,4600000.0
2008-11-03 00:13:00,65.81,65.81,65.765,65.785,20400000.0
2008-11-03 00:14:00,65.785,65.785,65.765,65.765,6000000.0
2008-11-03 00:15:00,65.785,65.79,65.785,65.79,3400000.0
2008-11-03 00:16:00,65.79,65.81,65.79,65.81,2400000.0
2008-11-03 00:17:00,65.81,65.81,65.805,65.805,13000000.0
2008-11-03 00:18:00,65.815,65.815,65.815,65.815,1200000.0
2008-11-03 00:19:00,65.815,65.885,65.815,65.85,19500000.0
2008-11-03 00:20:00,65.835,65.84,65.785,65.82,24900000.0
2008-11-03 00:21:00,65.82,65.82,65.82,65.82,1000000.0
2008-11-03 00:22:00,65.815,65.815,65.815,65.815,2400000.0
2008-11-03 00:23:00,65.815,65.815,65.781,65.785,13800000.0
2008-11-03 00:24:00,65.785,65.795,65.785,65.79,6400000.0
2008-11-03 00:25:00,65.79,65.795,65.785,65.785,5900000.0
2008-11-03 00:26:00,65.79,65.79,65.79,65.79,1200000.0
2008-11-03 00:27:00,65.785,65.79,65.77,65.785,23300000.0
2008-11-03 00:28:00,65.775,65.775,65.755,65.76,3400000.0
2008-11-03 00:29:00,65.78,65.785,65.755,65.77,5600000.0
2008-11-03 00:30:00,65.76,65.78,65.76,65.78,2900000.0
2008-11-03 00:31:00,65.79,65.79,65.78,65.79,20500000.0
2008-11-03 00:32:00,65.79,65.795,65.785,65.795,8200000.0
2008-11-03 00:33:00,65.795,65.81,65.795,65.81,23000000.0
2008-11-03 00:34:00,65.78,65.795,65.78,65.79,9700000.0
2008-11-03 00:35:00,65.79,65.79,65.79,65.79,5500000.0
2008-11-03 00:36:00,65.737,65.777,65.723,65.762,194400000.0
2008-11-03 00:37:00,65.775,65.775,65.775,65.775,4200000.0
2008-11-03 00:38:00,65.775,65.775,65.775,65.775,17700000.0
2008-11-03 00:39:00,65.775,65.79,65.775,65.775,18100000.0
2008-11-03 00:40:00,65.775,65.775,65.775,65.775,1200000.0
2008-11-03 00:41:00,65.785,65.81,65.785,65.81,15200000.0
2008-11-03 00:42:00,65.81,65.815,65.805,65.815,6200000.0
2008-11-03 00:43:00,65.8,65.83,65.8,65.82,26500000.0
2008-11-03 00:44:00,65.82,65.835,65.82,65.835,8300000.0
2008-11-03 00:45:00,65.773,65.814,65.759,65.785,379600000.0
2008-11-03 00:46:00,65.835,65.835,65.835,65.835,6000000.0
2008-11-03 00:47:00,65.82,65.855,65.815,65.855,14000000.0
2008-11-03 00:48:00,65.855,65.855,65.82,65.83,41800000.0
2008-11-03 00:49:00,65.83,65.83,65.83,65.83,6400000.0
2008-11-03 00:50:00,65.825,65.88,65.801,65.801,50000000.0
2008-11-03 00:51:00,65.801,65.82,65.801,65.82,10400000.0
2008-11-03 00:52:00,65.825,65.85,65.825,65.85,11600000.0
2008-11-03 00:53:00,65.82,65.82,65.791,65.82,24800000.0
2008-11-03 00:54:00,65.8,65.805,65.795,65.8,6600000.0
2008-11-03 00:55:00,65.805,65.815,65.805,65.815,13600000.0
2008-11-03 00:56:00,65.81,65.81,65.771,65.785,26200000.0
2008-11-03 00:57:00,65.785,65.805,65.771,65.78,79400000.0
2008-11-03 00:58:00,65.78,65.84,65.78,65.825,50800000.0
2008-11-03 00:59:00,65.84,65.905,65.815,65.905,85900000.0
2008-11-03 01:00:00,65.905,65.945,65.89,65.92,50500000.0
2008-11-03 01:01:00,65.92,65.925,65.85,65.865,77400000.0
2008-11-03 01:02:00,65.87,65.92,65.855,65.92,59100000.0
2008-11-03 01:03:00,65.92,65.965,65.875,65.95,63800000.0
2008-11-03 01:04:00,65.965,65.97,65.881,65.95,157199996.0
2008-11-03 01:05:00,65.95,65.95,65.94,65.94,2000000.0
2008-11-03 01:06:00,65.94,65.99,65.93,65.965,35900000.0
2008-11-03 01:07:00,65.965,66.02,65.965,65.985,17600000.0
2008-11-03 01:08:00,66.0,66.065,65.985,66.065,57300000.0
2008-11-03 01:09:00,66.065,66.065,66.045,66.055,9000000.0
2008-11-03 01:10:00,66.055,66.095,66.055,66.095,16800000.0
2008-11-03 01:11:00,66.085,66.1,66.055,66.09,20000000.0
2008-11-03 01:12:00,66.085,66.15,66.085,66.135,53400000.0
2008-11-03 01:13:00,66.12,66.12,66.09,66.105,9000000.0
2008-11-03 01:14:00,66.11,66.115,66.071,66.085,58599998.0
2008-11-03 01:15:00,66.095,66.12,66.055,66.11,35800000.0
2008-11-03 01:16:00,66.12,66.16,66.1,66.15,23900000.0
2008-11-03 01:17:00,66.14,66.175,66.14,66.165,13000000.0
2008-11-03 01:18:00,66.165,66.19,66.111,66.165,31900000.0
2008-11-03 01:19:00,66.175,66.21,66.17,66.17,14100000.0
2008-11-03 01:20:00,66.17,66.18,66.125,66.125,19500000.0
2008-11-03 01:21:00,66.12,66.155,66.12,66.155,14700000.0
2008-11-03 01:22:00,66.155,66.195,66.155,66.185,24600000.0
2008-11-03 01:23:00,66.2,66.22,66.111,66.111,53600000.0
2008-11-03 01:24:00,66.151,66.151,66.065,66.12,148000000.0
2008-11-03 01:25:00,66.12,66.14,66.105,66.125,8900000.0
2008-11-03 01:26:00,66.135,66.15,66.11,66.11,12600000.0
2008-11-03 01:27:00,66.115,66.125,66.105,66.105,7300000.0
2008-11-03 01:28:00,66.115,66.13,66.105,66.13,7900000.0
2008-11-03 01:29:00,66.12,66.12,66.12,66.12,1200000.0
2008-11-03 01:30:00,66.12,66.14,66.075,66.09,60600000.0
2008-11-03 01:31:00,66.09,66.115,66.081,66.081,32000000.0
2008-11-03 01:32:00,66.081,66.081,65.9,65.95,210500008.0
2008-11-03 01:33:00,65.95,65.955,65.86,65.91,36100000.0
2008-11-03 01:34:00,65.905,65.965,65.905,65.93,34000000.0
2008-11-03 01:35:00,65.94,65.95,65.901,65.91,8400000.0
2008-11-03 01:36:00,65.905,65.915,65.865,65.875,17900000.0
2008-11-03 01:37:00,65.875,65.96,65.875,65.96,116600000.0
2008-11-03 01:38:00,65.97,65.995,65.94,65.995,48800000.0
2008-11-03 01:39:00,65.995,66.065,65.995,66.005,29600000.0
2008-11-03 01:40:00,66.03,66.06,66.03,66.06,13500000.0
2008-11-03 01:41:00,66.065,66.08,66.065,66.08,5000000.0
2008-11-03 01:42:00,66.09,66.1,66.08,66.09,11800000.0
2008-11-03 01:43:00,66.095,66.1,66.095,66.1,6900000.0
2008-11-03 01:44:00,66.095,66.095,66.051,66.055,17000000.0
2008-11-03 01:45:00,66.051,66.055,66.01,66.025,36900000.0
2008-11-03 01:46:00,66.01,66.015,65.991,65.995,22000000.0
2008-11-03 01:47:00,66.01,66.055,66.01,66.045,20100000.0
2008-11-03 01:48:00,66.06,66.08,66.04,66.04,37800000.0
2008-11-03 01:49:00,66.03,66.04,66.03,66.04,15000000.0
2008-11-03 01:50:00,66.05,66.085,66.05,66.085,70300000.0
2008-11-03 01:51:00,66.085,66.105,66.08,66.09,30300000.0
2008-11-03 01:52:00,66.09,66.09,66.065,66.07,27900000.0
2008-11-03 01:53:00,66.075,66.08,66.061,66.061,16700000.0
2008-11-03 01:54:00,66.061,66.09,66.061,66.07,45900000.0
2008-11-03 01:55:00,66.05,66.09,66.05,66.075,50800000.0
2008-11-03 01:56:00,66.07,66.09,66.07,66.08,33300000.0
2008-11-03 01:57:00,66.08,66.09,66.0,66.05,156400000.0
2008-11-03 01:58:00,66.05,66.095,66.05,66.095,24800000.0
2008-11-03 01:59:00,66.085,66.1,66.085,66.09,58800000.0
2008-11-03 02:00:00,66.1,66.105,66.09,66.095,13200000.0
2008-11-03 02:01:00,66.095,66.125,66.07,66.07,59600000.0
2008-11-03 02:02:00,66.065,66.065,66.005,66.05,55400000.0
2008-11-03 02:03:00,66.04,66.045,66.01,66.01,52300000.0
2008-11-03 02:04:00,66.005,66.005,65.955,65.955,43900000.0
2008-11-03 02:05:00,65.955,65.96,65.901,65.94,69900000.0
2008-11-03 02:06:00,65.94,65.96,65.94,65.96,16800000.0
2008-11-03 02:07:00,65.96,65.98,65.95,65.96,33700000.0
2008-11-03 02:08:00,65.96,65.96,65.921,65.95,23400000.0
2008-11-03 02:09:00,65.95,65.95,65.921,65.935,31500000.0
2008-11-03 02:10:00,65.94,65.99,65.94,65.99,48200000.0
2008-11-03 02:11:00,65.99,66.185,65.985,66.061,77200000.0
2008-11-03 02:12:00,66.061,66.061,65.995,66.015,55600000.0
2008-11-03 02:13:00,66.015,66.04,66.005,66.01,66900000.0
2008-11-03 02:14:00,66.04,66.05,65.985,66.04,103400000.0
2008-11-03 02:15:00,66.04,66.05,66.015,66.015,82300000.0
2008-11-03 02:16:00,66.01,66.15,66.005,66.15,80700000.0
2008-11-03 02:17:00,66.16,66.16,66.085,66.09,104700000.0
2008-11-03 02:18:00,66.09,66.09,66.07,66.07,41400000.0
2008-11-03 02:19:00,66.07,66.07,66.03,66.04,72900000.0
2008-11-03 02:20:00,66.035,66.06,66.015,66.045,51300000.0
2008-11-03 02:21:00,66.05,66.055,66.005,66.01,36200000.0
2008-11-03 02:22:00,66.01,66.01,65.975,65.975,35200000.0
2008-11-03 02:23:00,65.98,65.985,65.925,65.93,23300000.0
2008-11-03 02:24:00,65.93,65.95,65.905,65.945,23800000.0
2008-11-03 02:25:00,65.94,65.945,65.93,65.94,20200000.0
2008-11-03 02:26:00,65.935,65.935,65.93,65.935,7000000.0
2008-11-03 02:27:00,65.935,65.935,65.861,65.875,60700000.0
2008-11-03 02:28:00,65.87,65.87,65.86,65.865,18000000.0
2008-11-03 02:29:00,65.855,65.91,65.84,65.84,77600000.0
2008-11-03 02:30:00,65.84,66.005,65.79,65.84,160300000.0
2008-11-03 02:31:00,65.84,65.9,65.821,65.821,68600000.0
2008-11-03 02:32:00,65.821,65.835,65.755,65.76,140600000.0
2008-11-03 02:33:00,65.765,65.78,65.74,65.76,72300000.0
2008-11-03 02:34:00,65.76,65.78,65.745,65.755,33700000.0
2008-11-03 02:35:00,65.765,65.825,65.765,65.805,59200000.0
2008-11-03 02:36:00,65.805,65.81,65.751,65.751,45300000.0
2008-11-03 02:37:00,65.755,65.77,65.751,65.751,34900000.0
2008-11-03 02:38:00,65.751,65.77,65.751,65.77,20800000.0
2008-11-03 02:39:00,65.77,65.77,65.751,65.77,44300000.0
2008-11-03 02:40:00,65.77,65.865,65.77,65.835,28600000.0
2008-11-03 02:41:00,65.84,66.01,65.84,65.99,95100000.0
2008-11-03 02:42:00,66.005,66.065,65.995,66.025,88400001.0
2008-11-03 02:43:00,66.025,66.025,65.99,65.99,13300000.0
2008-11-03 02:44:00,65.99,65.99,65.981,65.99,11200000.0
2008-11-03 02:45:00,65.995,66.025,65.981,66.0,180500000.0
2008-11-03 02:46:00,65.99,66.01,65.981,66.005,85300000.0
2008-11-03 02:47:00,65.995,66.005,65.99,66.005,21700000.0
2008-11-03 02:48:00,66.0,66.02,65.995,66.02,78800000.0
2008-11-03 02:49:00,66.015,66.11,66.015,66.105,42600000.0
2008-11-03 02:50:00,66.105,66.17,66.095,66.17,25400000.0
2008-11-03 02:51:00,66.165,66.195,66.155,66.17,46700000.0
2008-11-03 02:52:00,66.16,66.195,66.105,66.105,53000000.0
2008-11-03 02:53:00,66.105,66.12,66.065,66.075,127300000.0
2008-11-03 02:54:00,66.08,66.13,66.065,66.125,62500000.0
2008-11-03 02:55:00,66.125,66.185,66.085,66.185,124200000.0
2008-11-03 02:56:00,66.21,66.23,66.2,66.215,63800000.0
2008-11-03 02:57:00,66.22,66.335,66.22,66.29,119000000.0
2008-11-03 02:58:00,66.285,66.34,66.285,66.32,37700000.0
2008-11-03 02:59:00,66.325,66.405,66.325,66.39,57800000.0
2008-11-03 03:00:00,66.38,66.4,66.31,66.315,151300001.0
2008-11-03 03:01:00,66.315,66.345,66.305,66.345,44200000.0
2008-11-03 03:02:00,66.345,66.355,66.33,66.33,39800000.0
2008-11-03 03:03:00,66.33,66.355,66.305,66.34,58800000.0
2008-11-03 03:04:00,66.34,66.365,66.34,66.35,42100000.0
2008-11-03 03:05:00,66.345,66.35,66.265,66.265,143200000.0
2008-11-03 03:06:00,66.265,66.265,66.17,66.2,220599998.0
2008-11-03 03:07:00,66.195,66.22,66.19,66.22,48000000.0
2008-11-03 03:08:00,66.22,66.22,66.175,66.175,18100000.0
2008-11-03 03:09:00,66.18,66.185,66.175,66.18,27300000.0
2008-11-03 03:10:00,66.18,66.29,66.18,66.285,200900001.0
2008-11-03 03:11:00,66.285,66.3,66.27,66.3,168200000.0
2008-11-03 03:12:00,66.3,66.33,66.3,66.33,6000000.0
2008-11-03 03:13:00,66.34,66.34,66.26,66.29,53500000.0
2008-11-03 03:14:00,66.29,66.29,66.23,66.24,58200000.0
2008-11-03 03:15:00,66.255,66.255,66.205,66.245,120900000.0
2008-11-03 03:16:00,66.245,66.26,66.22,66.255,89900000.0
2008-11-03 03:17:00,66.255,66.255,66.22,66.22,19700000.0
2008-11-03 03:18:00,66.22,66.245,66.205,66.205,43600000.0
2008-11-03 03:19:00,66.205,66.27,66.205,66.255,58800000.0
2008-11-03 03:20:00,66.265,66.265,66.255,66.265,6600000.0
2008-11-03 03:21:00,66.25,66.265,66.25,66.265,6600000.0
2008-11-03 03:22:00,66.265,66.275,66.255,66.265,25400000.0
2008-11-03 03:23:00,66.265,66.285,66.241,66.241,79200000.0
2008-11-03 03:24:00,66.245,66.32,66.245,66.31,147000000.0
2008-11-03 03:25:00,66.305,66.305,66.26,66.285,26400000.0
2008-11-03 03:26:00,66.28,66.315,66.265,66.315,108900000.0
2008-11-03 03:27:00,66.325,66.495,66.29,66.451,152200000.0
2008-11-03 03:28:00,66.451,66.52,66.451,66.52,43400000.0
2008-11-03 03:29:00,66.52,66.54,66.52,66.54,30800000.0
2008-11-03 03:30:00,66.54,66.58,66.53,66.575,136200000.0
2008-11-03 03:31:00,66.575,66.705,66.575,66.605,87400000.0
2008-11-03 03:32:00,66.605,66.635,66.58,66.61,71500000.0
2008-11-03 03:33:00,66.61,66.635,66.561,66.561,193200000.0
2008-11-03 03:34:00,66.561,66.62,66.561,66.585,100400000.0
2008-11-03 03:35:00,66.585,66.605,66.585,66.605,130000000.0
2008-11-03 03:36:00,66.61,66.665,66.605,66.665,96100000.0
2008-11-03 03:37:00,66.68,66.68,66.61,66.625,37400000.0
2008-11-03 03:38:00,66.635,66.655,66.57,66.57,45200000.0
2008-11-03 03:39:00,66.575,66.6,66.515,66.535,65400000.0
2008-11-03 03:40:00,66.53,66.565,66.53,66.56,83900000.0
2008-11-03 03:41:00,66.56,66.715,66.54,66.705,164600001.0
2008-11-03 03:42:00,66.655,66.765,66.655,66.671,341200000.0
2008-11-03 03:43:00,66.671,66.785,66.671,66.78,303300000.0
2008-11-03 03:44:00,66.775,66.81,66.76,66.8,101600000.0
2008-11-03 03:45:00,66.805,66.935,66.795,66.891,121400001.0
2008-11-03 03:46:00,66.891,67.06,66.89,67.035,123300000.0
2008-11-03 03:47:00,67.03,67.05,66.981,67.05,103100000.0
2008-11-03 03:48:00,67.055,67.11,67.055,67.11,86000000.0
2008-11-03 03:49:00,67.11,67.15,67.025,67.025,165700000.0
2008-11-03 03:50:00,67.03,67.11,67.005,67.07,82500000.0
2008-11-03 03:51:00,67.075,67.315,67.075,67.28,171900000.0
2008-11-03 03:52:00,67.295,67.385,67.255,67.29,275300001.0
2008-11-03 03:53:00,67.295,67.295,67.16,67.175,214100000.0
2008-11-03 03:54:00,67.175,67.175,67.091,67.1,172100000.0
2008-11-03 03:55:00,67.1,67.12,67.01,67.03,166200000.0
2008-11-03 03:56:00,67.03,67.05,66.995,67.0,162900000.0
2008-11-03 03:57:00,67.0,67.08,66.98,67.065,332500000.0
2008-11-03 03:58:00,67.07,67.25,67.065,67.245,217499999.0
2008-11-03 03:59:00,67.245,67.25,67.13,67.13,111400000.0
2008-11-03 04:00:00,67.13,67.22,67.13,67.195,99300000.0
2008-11-03 04:01:00,67.19,67.2,67.13,67.13,46800000.0
2008-11-03 04:02:00,67.13,67.14,67.11,67.14,29900000.0
2008-11-03 04:03:00,67.125,67.125,67.091,67.1,65500000.0
2008-11-03 04:04:00,67.1,67.1,67.055,67.06,95600000.0
2008-11-03 04:05:00,67.06,67.1,67.06,67.1,50400000.0
2008-11-03 04:06:00,67.1,67.195,67.1,67.195,79400000.0
2008-11-03 04:07:00,67.195,67.21,67.195,67.205,29200000.0
2008-11-03 04:08:00,67.205,67.285,67.205,67.28,119700000.0
2008-11-03 04:09:00,67.285,67.3,67.25,67.265,73700000.0
2008-11-03 04:10:00,67.265,67.27,67.22,67.23,146500000.0
2008-11-03 04:11:00,67.25,67.265,67.161,67.19,199000000.0
2008-11-03 04:12:00,67.19,67.355,67.165,67.355,332200000.0
2008-11-03 04:13:00,67.355,67.36,67.28,67.335,124000000.0
2008-11-03 04:14:00,67.335,67.465,67.335,67.45,109500000.0
2008-11-03 04:15:00,67.45,67.45,67.41,67.42,89200003.0
2008-11-03 04:16:00,67.42,67.42,67.295,67.36,243900000.0
2008-11-03 04:17:00,67.365,67.44,67.36,67.405,87700000.0
2008-11-03 04:18:00,67.405,67.53,67.405,67.49,318900000.0
2008-11-03 04:19:00,67.49,67.665,67.49,67.64,179600000.0
2008-11-03 04:20:00,67.645,67.645,67.545,67.61,181000000.0
2008-11-03 04:21:00,67.605,67.66,67.595,67.645,154700000.0
2008-11-03 04:22:00,67.64,67.66,67.635,67.655,59800000.0
2008-11-03 04:23:00,67.655,67.72,67.64,67.68,90000000.0
2008-11-03 04:24:00,67.69,67.8,67.68,67.8,99700000.0
2008-11-03 04:25:00,67.79,67.83,67.745,67.815,97200000.0
2008-11-03 04:26:00,67.815,67.91,67.815,67.91,63400000.0
2008-11-03 04:27:00,67.895,67.9,67.825,67.87,108400000.0
2008-11-03 04:28:00,67.87,67.89,67.775,67.795,115900000.0
2008-11-03 04:29:00,67.795,67.83,67.795,67.83,52700000.0
2008-11-03 04:30:00,67.835,67.845,67.785,67.805,94000000.0
2008-11-03 04:31:00,67.805,67.805,67.735,67.785,130100000.0
2008-11-03 04:32:00,67.77,67.83,67.711,67.76,369100001.0
2008-11-03 04:33:00,67.77,67.805,67.735,67.78,164700000.0
2008-11-03 04:34:00,67.825,67.91,67.795,67.89,149800000.0
2008-11-03 04:35:00,67.885,67.93,67.861,67.91,203500000.0
2008-11-03 04:36:00,67.925,67.965,67.9,67.92,81300000.0
2008-11-03 04:37:00,67.94,68.045,67.9,68.01,207300000.0
2008-11-03 04:38:00,68.01,68.08,68.0,68.02,222300000.0
2008-11-03 04:39:00,68.02,68.045,67.975,68.035,69000000.0
2008-11-03 04:40:00,68.035,68.035,67.975,67.98,89100000.0
2008-11-03 04:41:00,67.98,67.98,67.935,67.96,59600000.0
2008-11-03 04:42:00,67.96,67.97,67.945,67.965,52500000.0
2008-11-03 04:43:00,67.965,67.985,67.955,67.975,57800000.0
2008-11-03 04:44:00,67.975,68.03,67.965,67.99,56600000.0
2008-11-03 04:45:00,67.99,68.04,67.99,68.02,48400000.0
2008-11-03 04:46:00,68.02,68.03,67.995,68.005,91400000.0
2008-11-03 04:47:00,68.01,68.035,67.991,67.991,24700000.0
2008-11-03 04:48:00,67.991,68.0,67.991,68.0,23200000.0
2008-11-03 04:49:00,68.0,68.005,67.91,67.915,81600000.0
2008-11-03 04:50:00,67.915,67.98,67.91,67.95,85500000.0
2008-11-03 04:51:00,67.95,67.98,67.945,67.955,36000000.0
2008-11-03 04:52:00,67.955,67.955,67.905,67.91,37700000.0
2008-11-03 04:53:00,67.91,67.91,67.84,67.85,81100000.0
2008-11-03 04:54:00,67.84,67.85,67.765,67.77,84300000.0
2008-11-03 04:55:00,67.78,67.86,67.765,67.84,84500000.0
2008-11-03 04:56:00,67.84,67.84,67.75,67.76,81000000.0
2008-11-03 04:57:00,67.76,67.77,67.731,67.731,62100000.0
2008-11-03 04:58:00,67.735,67.74,67.731,67.731,11300000.0
2008-11-03 04:59:00,67.731,67.795,67.731,67.795,43600000.0
2008-11-03 05:00:00,67.795,67.85,67.775,67.78,75400000.0
2008-11-03 05:01:00,67.78,67.78,67.745,67.76,15900000.0
2008-11-03 05:02:00,67.755,67.81,67.755,67.761,27000000.0
2008-11-03 05:03:00,67.735,67.735,67.66,67.695,268500001.0
2008-11-03 05:04:00,67.695,67.73,67.695,67.71,101400000.0
2008-11-03 05:05:00,67.705,67.705,67.671,67.69,70000000.0
2008-11-03 05:06:00,67.69,67.69,67.64,67.64,72600000.0
2008-11-03 05:07:00,67.645,67.645,67.595,67.62,86100000.0
2008-11-03 05:08:00,67.61,67.61,67.511,67.511,191500000.0
2008-11-03 05:09:00,67.511,67.511,67.371,67.371,300700001.0
2008-11-03 05:10:00,67.365,67.365,67.28,67.305,149800000.0
2008-11-03 05:11:00,67.305,67.31,67.245,67.28,77900000.0
2008-11-03 05:12:00,67.29,67.405,67.29,67.405,85000000.0
2008-11-03 05:13:00,67.41,67.53,67.41,67.53,295000001.0
2008-11-03 05:14:00,67.53,67.59,67.475,67.475,415700000.0
2008-11-03 05:15:00,67.475,67.48,67.435,67.455,53400000.0
2008-11-03 05:16:00,67.45,67.465,67.435,67.465,67200000.0
2008-11-03 05:17:00,67.46,67.48,67.455,67.475,64700000.0
2008-11-03 05:18:00,67.48,67.505,67.475,67.495,257900002.0
2008-11-03 05:19:00,67.495,67.54,67.495,67.535,34600000.0
2008-11-03 05:20:00,67.535,67.6,67.535,67.585,65300000.0
2008-11-03 05:21:00,67.6,67.64,67.595,67.62,45500000.0
2008-11-03 05:22:00,67.62,67.705,67.61,67.705,60800000.0
2008-11-03 05:23:00,67.705,67.72,67.68,67.7,107900000.0
2008-11-03 05:24:00,67.7,67.7,67.62,67.635,65800000.0
2008-11-03 05:25:00,67.64,67.645,67.591,67.645,65800000.0
2008-11-03 05:26:00,67.65,67.67,67.63,67.67,22000000.0
2008-11-03 05:27:00,67.67,67.7,67.67,67.68,49300000.0
2008-11-03 05:28:00,67.685,67.735,67.685,67.71,207800000.0
2008-11-03 05:29:00,67.705,67.795,67.705,67.795,42500000.0
2008-11-03 05:30:00,67.8,67.84,67.79,67.825,40500000.0
2008-11-03 05:31:00,67.82,67.835,67.785,67.83,92600000.0
2008-11-03 05:32:00,67.825,67.845,67.815,67.815,47300000.0
2008-11-03 05:33:00,67.81,67.815,67.791,67.791,79500000.0
2008-11-03 05:34:00,67.795,67.84,67.791,67.83,65400000.0
2008-11-03 05:35:00,67.83,67.87,67.81,67.87,129600000.0
2008-11-03 05:36:00,67.865,67.87,67.791,67.83,182800000.0
2008-11-03 05:37:00,67.825,67.825,67.81,67.825,29900000.0
2008-11-03 05:38:00,67.825,67.825,67.755,67.765,22500000.0
2008-11-03 05:39:00,67.765,67.77,67.635,67.635,238000000.0
2008-11-03 05:40:00,67.64,67.67,67.64,67.67,61000000.0
2008-11-03 05:41:00,67.685,67.81,67.685,67.805,242400000.0
2008-11-03 05:42:00,67.805,67.845,67.771,67.771,81200000.0
2008-11-03 05:43:00,67.771,67.771,67.705,67.725,225600000.0
2008-11-03 05:44:00,67.735,67.76,67.73,67.745,23600000.0
2008-11-03 05:45:00,67.745,67.755,67.735,67.755,20500000.0
2008-11-03 05:46:00,67.75,67.75,67.735,67.745,20000000.0
2008-11-03 05:47:00,67.75,67.76,67.745,67.755,6800000.0
2008-11-03 05:48:00,67.745,67.76,67.721,67.73,50400000.0
2008-11-03 05:49:00,67.73,67.73,67.73,67.73,8500000.0
2008-11-03 05:50:00,67.73,67.73,67.665,67.69,86400000.0
2008-11-03 05:51:00,67.69,67.755,67.67,67.735,45000000.0
2008-11-03 05:52:00,67.735,67.74,67.7,67.7,43200000.0
2008-11-03 05:53:00,67.7,67.705,67.681,67.69,43200000.0
2008-11-03 05:54:00,67.69,67.73,67.69,67.73,75200000.0
2008-11-03 05:55:00,67.735,67.74,67.7,67.7,51200000.0
2008-11-03 05:56:00,67.705,67.79,67.7,67.77,125300000.0
2008-11-03 05:57:00,67.77,67.785,67.765,67.765,63100000.0
2008-11-03 05:58:00,67.765,67.77,67.715,67.715,50400000.0
2008-11-03 05:59:00,67.72,67.725,67.7,67.71,37900000.0
2008-11-03 06:00:00,67.71,67.71,67.68,67.685,11900000.0
2008-11-03 06:01:00,67.685,67.7,67.68,67.68,23400000.0
2008-11-03 06:02:00,67.68,67.68,67.615,67.66,38200000.0
2008-11-03 06:03:00,67.66,67.7,67.66,67.7,35500000.0
2008-11-03 06:04:00,67.7,67.7,67.67,67.68,41300000.0
2008-11-03 06:05:00,67.68,67.7,67.68,67.685,39900000.0
2008-11-03 06:06:00,67.685,67.73,67.685,67.73,72100000.0
2008-11-03 06:07:00,67.73,67.73,67.69,67.69,39200000.0
2008-11-03 06:08:00,67.69,67.72,67.685,67.69,43700000.0
2008-11-03 06:09:00,67.685,67.695,67.68,67.68,17600000.0
2008-11-03 06:10:00,67.68,67.68,67.645,67.65,24200000.0
2008-11-03 06:11:00,67.66,67.68,67.635,67.64,176100000.0
2008-11-03 06:12:00,67.631,67.665,67.631,67.66,68600000.0
2008-11-03 06:13:00,67.655,67.675,67.655,67.67,16400000.0
2008-11-03 06:14:00,67.675,67.685,67.67,67.685,25700000.0
2008-11-03 06:15:00,67.675,67.69,67.675,67.675,33800000.0
2008-11-03 06:16:00,67.675,67.69,67.64,67.65,168500000.0
2008-11-03 06:17:00,67.65,67.655,67.645,67.645,76500000.0
2008-11-03 06:18:00,67.645,67.675,67.6,67.655,94700000.0
2008-11-03 06:19:00,67.655,67.655,67.631,67.631,21900000.0
2008-11-03 06:20:00,67.631,67.645,67.631,67.635,18700000.0
2008-11-03 06:21:00,67.635,67.655,67.631,67.655,32600000.0
2008-11-03 06:22:00,67.655,67.66,67.655,67.655,9100000.0
2008-11-03 06:23:00,67.655,67.695,67.655,67.67,33300000.0
2008-11-03 06:24:00,67.67,67.675,67.665,67.675,11600000.0
2008-11-03 06:25:00,67.675,67.675,67.645,67.645,30000000.0
2008-11-03 06:26:00,67.645,67.665,67.64,67.645,30100000.0
2008-11-03 06:27:00,67.645,67.645,67.54,67.55,52800000.0
2008-11-03 06:28:00,67.545,67.585,67.465,67.47,91000000.0
2008-11-03 06:29:00,67.47,67.47,67.43,67.47,58100000.0
2008-11-03 06:30:00,67.47,67.485,67.45,67.475,31700000.0
2008-11-03 06:31:00,67.49,67.49,67.475,67.475,11000000.0
2008-11-03 06:32:00,67.48,67.51,67.48,67.505,41800000.0
2008-11-03 06:33:00,67.525,67.56,67.51,67.54,132600000.0
2008-11-03 06:34:00,67.54,67.58,67.53,67.54,91900000.0
2008-11-03 06:35:00,67.535,67.545,67.505,67.525,95000000.0
2008-11-03 06:36:00,67.515,67.515,67.485,67.495,121900000.0
2008-11-03 06:37:00,67.495,67.545,67.495,67.53,27400000.0
2008-11-03 06:38:00,67.53,67.59,67.52,67.59,53100000.0
2008-11-03 06:39:00,67.595,67.61,67.57,67.57,29700000.0
2008-11-03 06:40:00,67.57,67.59,67.55,67.555,53200000.0
2008-11-03 06:41:00,67.56,67.57,67.56,67.57,15200000.0
2008-11-03 06:42:00,67.57,67.58,67.481,67.55,101800000.0
2008-11-03 06:43:00,67.55,67.55,67.52,67.525,71000000.0
2008-11-03 06:44:00,67.525,67.54,67.525,67.54,19300000.0
2008-11-03 06:45:00,67.53,67.62,67.53,67.565,37000000.0
2008-11-03 06:46:00,67.555,67.575,67.555,67.565,16000000.0
2008-11-03 06:47:00,67.56,67.56,67.535,67.56,62300000.0
2008-11-03 06:48:00,67.56,67.56,67.501,67.515,41200000.0
2008-11-03 06:49:00,67.52,67.545,67.515,67.515,27900000.0
2008-11-03 06:50:00,67.525,67.525,67.515,67.515,5000000.0
2008-11-03 06:51:00,67.515,67.54,67.515,67.535,28300000.0
2008-11-03 06:52:00,67.53,67.535,67.501,67.505,70600000.0
2008-11-03 06:53:00,67.51,67.525,67.51,67.52,43300000.0
2008-11-03 06:54:00,67.525,67.535,67.505,67.505,40000000.0
2008-11-03 06:55:00,67.501,67.52,67.501,67.52,39800000.0
2008-11-03 06:56:00,67.52,67.545,67.51,67.515,119300000.0
2008-11-03 06:57:00,67.53,67.55,67.501,67.51,102800000.0
2008-11-03 06:58:00,67.515,67.53,67.51,67.51,24800000.0
2008-11-03 06:59:00,67.515,67.57,67.515,67.54,59000000.0
2008-11-03 07:00:00,67.54,67.58,67.53,67.555,60500000.0
2008-11-03 07:01:00,67.56,67.595,67.555,67.58,38700000.0
2008-11-03 07:02:00,67.59,67.64,67.59,67.6,57300000.0
2008-11-03 07:03:00,67.595,67.595,67.565,67.565,158000000.0
2008-11-03 07:04:00,67.565,67.57,67.561,67.561,850000033.0
2008-11-03 07:05:00,67.561,67.565,67.535,67.54,835900033.0
2008-11-03 07:06:00,67.56,67.56,67.54,67.54,2000000.0
2008-11-03 07:07:00,67.55,67.565,67.54,67.565,72400000.0
2008-11-03 07:08:00,67.56,67.575,67.555,67.575,22000000.0
2008-11-03 07:09:00,67.59,67.645,67.59,67.64,38700000.0
2008-11-03 07:10:00,67.655,67.655,67.64,67.645,10500000.0
2008-11-03 07:11:00,67.645,67.69,67.645,67.69,58600000.0
2008-11-03 07:12:00,67.695,67.705,67.69,67.69,25600000.0
2008-11-03 07:13:00,67.69,67.72,67.69,67.72,21800000.0
2008-11-03 07:14:00,67.72,67.775,67.72,67.765,180600000.0
2008-11-03 07:15:00,67.765,67.805,67.765,67.805,89600000.0
2008-11-03 07:16:00,67.805,67.865,67.805,67.865,32100000.0
2008-11-03 07:17:00,67.87,67.87,67.85,67.87,57300000.0
2008-11-03 07:18:00,67.88,67.88,67.85,67.87,47100000.0
2008-11-03 07:19:00,67.87,67.88,67.87,67.87,17500000.0
2008-11-03 07:20:00,67.865,67.865,67.86,67.86,2800000.0
2008-11-03 07:21:00,67.865,67.875,67.865,67.875,7800000.0
2008-11-03 07:22:00,67.875,67.875,67.835,67.835,33400000.0
2008-11-03 07:23:00,67.83,67.83,67.775,67.825,133900000.0
2008-11-03 07:24:00,67.825,67.835,67.825,67.825,37000000.0
2008-11-03 07:25:00,67.825,67.885,67.81,67.875,139900000.0
2008-11-03 07:26:00,67.885,67.89,67.87,67.88,72000000.0
2008-11-03 07:27:00,67.88,67.91,67.86,67.9,72900000.0
2008-11-03 07:28:00,67.895,68.0,67.895,67.99,112000000.0
2008-11-03 07:29:00,68.0,68.0,67.91,67.915,91600000.0
2008-11-03 07:30:00,67.91,67.92,67.9,67.91,62000000.0
2008-11-03 07:31:00,67.915,67.96,67.915,67.955,82200000.0
2008-11-03 07:32:00,67.95,67.985,67.92,67.96,387900000.0
2008-11-03 07:33:00,67.96,67.975,67.96,67.965,27200000.0
2008-11-03 07:34:00,67.965,67.98,67.965,67.97,29600000.0
2008-11-03 07:35:00,67.96,67.965,67.925,67.955,162500000.0
2008-11-03 07:36:00,67.945,67.95,67.92,67.93,40700000.0
2008-11-03 07:37:00,67.93,67.935,67.865,67.885,158300000.0
2008-11-03 07:38:00,67.885,67.885,67.77,67.775,83800000.0
2008-11-03 07:39:00,67.78,67.805,67.775,67.805,29800000.0
2008-11-03 07:40:00,67.805,67.84,67.805,67.84,37600000.0
2008-11-03 07:41:00,67.84,67.86,67.815,67.82,89900000.0
2008-11-03 07:42:00,67.825,67.84,67.82,67.835,15800000.0
2008-11-03 07:43:00,67.835,67.835,67.811,67.811,40500000.0
2008-11-03 07:44:00,67.811,67.815,67.811,67.811,16000000.0
2008-11-03 07:45:00,67.815,67.83,67.811,67.811,36200000.0
2008-11-03 07:46:00,67.811,67.811,67.811,67.811,1200000.0
2008-11-03 07:47:00,67.811,67.82,67.8,67.82,38400000.0
2008-11-03 07:48:00,67.82,67.82,67.8,67.81,14000000.0
2008-11-03 07:49:00,67.8,67.8,67.765,67.765,42400000.0
2008-11-03 07:50:00,67.765,67.765,67.75,67.75,22000000.0
2008-11-03 07:51:00,67.765,67.77,67.725,67.725,56200000.0
2008-11-03 07:52:00,67.725,67.74,67.725,67.74,7500000.0
2008-11-03 07:53:00,67.721,67.725,67.71,67.715,33400000.0
2008-11-03 07:54:00,67.715,67.72,67.685,67.69,126400000.0
2008-11-03 07:55:00,67.695,67.745,67.695,67.735,103800000.0
2008-11-03 07:56:00,67.74,67.75,67.711,67.715,39200000.0
2008-11-03 07:57:00,67.711,67.74,67.655,67.7,100300000.0
2008-11-03 07:58:00,67.7,67.845,67.7,67.83,102500000.0
2008-11-03 07:59:00,67.83,67.865,67.82,67.86,224300001.0
2008-11-03 08:00:00,67.865,67.93,67.865,67.925,208600000.0
2008-11-03 08:01:00,67.925,68.09,67.925,68.045,138900000.0
2008-11-03 08:02:00,68.045,68.045,67.985,68.0,132400000.0
2008-11-03 08:03:00,67.995,67.995,67.891,67.9,231700006.0
2008-11-03 08:04:00,67.9,67.915,67.891,67.891,254600012.0
2008-11-03 08:05:00,67.891,67.925,67.891,67.891,1018700050.0
2008-11-03 08:06:00,67.891,67.95,67.78,67.78,379700010.0
2008-11-03 08:07:00,67.785,67.89,67.785,67.84,121300000.0
2008-11-03 08:08:00,67.845,67.9,67.845,67.885,165200000.0
2008-11-03 08:09:00,67.885,67.99,67.875,67.98,98900000.0
2008-11-03 08:10:00,67.985,67.985,67.93,67.935,130400000.0
2008-11-03 08:11:00,67.94,67.955,67.921,67.955,70700000.0
2008-11-03 08:12:00,67.95,68.03,67.95,68.02,151700000.0
2008-11-03 08:13:00,68.015,68.025,67.94,67.94,195100000.0
2008-11-03 08:14:00,67.94,67.965,67.865,67.96,169500000.0
2008-11-03 08:15:00,67.965,68.06,67.965,68.06,175400000.0
2008-11-03 08:16:00,68.06,68.08,68.055,68.08,102100000.0
2008-11-03 08:17:00,68.075,68.115,68.05,68.095,112400000.0
2008-11-03 08:18:00,68.1,68.115,68.1,68.115,50600000.0
2008-11-03 08:19:00,68.115,68.15,68.115,68.145,96800000.0
2008-11-03 08:20:00,68.14,68.145,68.11,68.12,84400000.0
2008-11-03 08:21:00,68.13,68.18,68.13,68.16,134900000.0
2008-11-03 08:22:00,68.155,68.165,68.09,68.09,239000000.0
2008-11-03 08:23:00,68.09,68.11,68.045,68.045,177600000.0
2008-11-03 08:24:00,68.05,68.06,67.95,68.0,141400000.0
2008-11-03 08:25:00,68.01,68.01,67.915,67.925,110700000.0
2008-11-03 08:26:00,67.93,67.95,67.93,67.94,23900000.0
2008-11-03 08:27:00,67.94,67.98,67.935,67.98,51100000.0
2008-11-03 08:28:00,67.975,68.095,67.975,68.095,130100000.0
2008-11-03 08:29:00,68.1,68.255,68.1,68.235,233700000.0
2008-11-03 08:30:00,68.235,68.355,68.2,68.31,173600000.0
2008-11-03 08:31:00,68.31,68.335,68.24,68.26,91900000.0
2008-11-03 08:32:00,68.255,68.26,68.235,68.24,59800000.0
2008-11-03 08:33:00,68.24,68.24,68.125,68.155,218600000.0
2008-11-03 08:34:00,68.155,68.155,68.011,68.02,219200000.0
2008-11-03 08:35:00,68.011,68.165,68.011,68.16,182000000.0
2008-11-03 08:36:00,68.16,68.19,68.135,68.18,157700000.0
2008-11-03 08:37:00,68.18,68.185,68.141,68.17,41100000.0
2008-11-03 08:38:00,68.17,68.17,68.141,68.145,171100000.0
2008-11-03 08:39:00,68.15,68.15,68.115,68.125,55800000.0
2008-11-03 08:40:00,68.13,68.155,68.09,68.09,160200000.0
2008-11-03 08:41:00,68.09,68.135,68.09,68.135,69000000.0
2008-11-03 08:42:00,68.135,68.135,68.115,68.12,41200000.0
2008-11-03 08:43:00,68.12,68.15,68.11,68.15,59800000.0
2008-11-03 08:44:00,68.15,68.205,68.15,68.185,107700000.0
2008-11-03 08:45:00,68.18,68.18,68.13,68.135,171000000.0
2008-11-03 08:46:00,68.14,68.165,68.13,68.15,92900000.0
2008-11-03 08:47:00,68.15,68.155,68.12,68.135,57500000.0
2008-11-03 08:48:00,68.14,68.185,68.13,68.18,106700000.0
2008-11-03 08:49:00,68.18,68.18,68.12,68.135,115700000.0
2008-11-03 08:50:00,68.135,68.16,68.12,68.13,145200000.0
2008-11-03 08:51:00,68.13,68.155,68.11,68.11,90400000.0
2008-11-03 08:52:00,68.11,68.11,68.075,68.095,94700000.0
2008-11-03 08:53:00,68.095,68.095,68.06,68.07,86200000.0
2008-11-03 08:54:00,68.06,68.06,67.935,67.97,218900000.0
2008-11-03 08:55:00,67.97,67.97,67.875,67.875,142100000.0
2008-11-03 08:56:00,67.9,68.03,67.885,67.995,205200000.0
2008-11-03 08:57:00,67.995,68.02,67.96,67.96,64200000.0
2008-11-03 08:58:00,67.97,68.0,67.93,67.965,166500000.0
2008-11-03 08:59:00,67.965,67.965,67.815,67.815,160600000.0
2008-11-03 09:00:00,67.815,67.915,67.795,67.915,164500000.0
2008-11-03 09:01:00,67.915,67.945,67.895,67.935,165700000.0
2008-11-03 09:02:00,67.94,67.97,67.935,67.95,151200000.0
2008-11-03 09:03:00,67.95,67.97,67.945,67.965,81000000.0
2008-11-03 09:04:00,67.965,67.965,67.881,67.885,251900000.0
2008-11-03 09:05:00,67.885,67.915,67.86,67.91,177000000.0
2008-11-03 09:06:00,67.91,67.935,67.871,67.875,129500000.0
2008-11-03 09:07:00,67.835,67.835,67.765,67.8,208200000.0
2008-11-03 09:08:00,67.8,67.845,67.775,67.845,249400000.0
2008-11-03 09:09:00,67.845,67.86,67.815,67.815,188500000.0
2008-11-03 09:10:00,67.81,67.83,67.791,67.81,83800000.0
2008-11-03 09:11:00,67.805,67.915,67.795,67.9,131200000.0
2008-11-03 09:12:00,67.895,67.905,67.88,67.89,123800000.0
2008-11-03 09:13:00,67.89,67.9,67.81,67.81,207300000.0
2008-11-03 09:14:00,67.805,67.86,67.79,67.795,152100000.0
2008-11-03 09:15:00,67.8,67.85,67.8,67.835,141400000.0
2008-11-03 09:16:00,67.83,67.91,67.83,67.85,161000000.0
2008-11-03 09:17:00,67.85,67.905,67.825,67.875,187900000.0
2008-11-03 09:18:00,67.88,67.88,67.86,67.875,164100000.0
2008-11-03 09:19:00,67.88,67.885,67.86,67.87,123000000.0
2008-11-03 09:20:00,67.86,67.89,67.855,67.875,138100000.0
2008-11-03 09:21:00,67.88,67.885,67.84,67.86,248400000.0
2008-11-03 09:22:00,67.87,67.89,67.835,67.835,115900000.0
2008-11-03 09:23:00,67.835,67.845,67.79,67.79,192800000.0
2008-11-03 09:24:00,67.785,67.83,67.78,67.79,207600000.0
2008-11-03 09:25:00,67.79,67.875,67.79,67.84,159200000.0
2008-11-03 09:26:00,67.84,67.875,67.8,67.855,266000000.0
2008-11-03 09:27:00,67.865,67.965,67.865,67.94,142200000.0
2008-11-03 09:28:00,67.94,68.04,67.93,67.955,199700000.0
2008-11-03 09:29:00,67.955,67.985,67.905,67.93,220100000.0
2008-11-03 09:30:00,67.92,68.015,67.911,68.015,126100000.0
2008-11-03 09:31:00,68.02,68.125,67.97,68.07,282600000.0
2008-11-03 09:32:00,68.075,68.165,68.075,68.15,215100000.0
2008-11-03 09:33:00,68.15,68.165,68.11,68.16,229700001.0
2008-11-03 09:34:00,68.16,68.17,68.13,68.14,152200000.0
2008-11-03 09:35:00,68.145,68.16,68.13,68.155,181200000.0
2008-11-03 09:36:00,68.155,68.16,67.991,68.03,236900000.0
2008-11-03 09:37:00,68.035,68.09,68.02,68.04,213800000.0
2008-11-03 09:38:00,68.045,68.045,68.0,68.0,85600000.0
2008-11-03 09:39:00,67.995,68.005,67.951,67.995,103000000.0
2008-11-03 09:40:00,67.995,68.03,67.99,67.995,107300000.0
2008-11-03 09:41:00,68.0,68.0,67.945,67.96,114900000.0
2008-11-03 09:42:00,67.975,68.035,67.97,68.03,90100000.0
2008-11-03 09:43:00,68.03,68.03,67.96,67.97,143200000.0
2008-11-03 09:44:00,67.97,67.975,67.83,67.83,185900000.0
2008-11-03 09:45:00,67.825,67.965,67.815,67.965,172900000.0
2008-11-03 09:46:00,67.965,67.995,67.9,67.97,169400000.0
2008-11-03 09:47:00,67.97,68.0,67.95,68.0,222800000.0
2008-11-03 09:48:00,68.02,68.025,67.965,67.98,170400000.0
2008-11-03 09:49:00,67.98,68.035,67.98,68.015,96900000.0
2008-11-03 09:50:00,68.015,68.09,67.995,68.065,105900000.0
2008-11-03 09:51:00,68.065,68.07,67.86,67.86,186800000.0
2008-11-03 09:52:00,67.865,67.88,67.82,67.825,192600000.0
2008-11-03 09:53:00,67.82,67.935,67.815,67.91,136200000.0
2008-11-03 09:54:00,67.905,67.95,67.895,67.925,112700000.0
2008-11-03 09:55:00,67.925,67.93,67.88,67.88,94900000.0
2008-11-03 09:56:00,67.875,67.89,67.775,67.775,120100000.0
2008-11-03 09:57:00,67.775,67.855,67.775,67.84,191000000.0
2008-11-03 09:58:00,67.845,68.0,67.84,67.84,226500000.0
2008-11-03 09:59:00,67.84,67.84,67.71,67.74,221400000.0
2008-11-03 10:00:00,67.745,67.82,67.735,67.78,221000000.0
2008-11-03 10:01:00,67.775,67.84,67.775,67.795,144900000.0
2008-11-03 10:02:00,67.785,67.8,67.67,67.755,199300000.0
2008-11-03 10:03:00,67.755,67.775,67.68,67.735,160200000.0
2008-11-03 10:04:00,67.73,67.735,67.665,67.675,164800000.0
2008-11-03 10:05:00,67.675,67.675,67.6,67.665,246900000.0
2008-11-03 10:06:00,67.665,67.7,67.59,67.59,159700000.0
2008-11-03 10:07:00,67.59,67.59,67.53,67.55,150400000.0
2008-11-03 10:08:00,67.55,67.55,67.455,67.46,149500000.0
2008-11-03 10:09:00,67.46,67.52,67.44,67.495,226500000.0
2008-11-03 10:10:00,67.5,67.5,67.391,67.46,165100000.0
2008-11-03 10:11:00,67.455,67.49,67.43,67.49,131100000.0
2008-11-03 10:12:00,67.49,67.67,67.475,67.581,181600000.0
2008-11-03 10:13:00,67.57,67.575,67.51,67.52,163900000.0
2008-11-03 10:14:00,67.525,67.56,67.445,67.445,233200000.0
2008-11-03 10:15:00,67.455,67.46,67.235,67.395,260800000.0
2008-11-03 10:16:00,67.4,67.495,67.38,67.49,203200000.0
2008-11-03 10:17:00,67.49,67.575,67.455,67.47,158100000.0
2008-11-03 10:18:00,67.465,67.48,67.4,67.435,199600000.0
2008-11-03 10:19:00,67.435,67.535,67.425,67.44,151400000.0
2008-11-03 10:20:00,67.435,67.45,67.385,67.385,154700000.0
2008-11-03 10:21:00,67.385,67.415,67.29,67.29,275500000.0
2008-11-03 10:22:00,67.28,67.315,67.08,67.115,187700000.0
2008-11-03 10:23:00,67.095,67.095,66.865,66.89,306700000.0
2008-11-03 10:24:00,66.89,67.035,66.885,67.03,186200000.0
2008-11-03 10:25:00,67.025,67.18,67.0,67.13,194000000.0
2008-11-03 10:26:00,67.135,67.2,67.135,67.145,113300000.0
2008-11-03 10:27:00,67.14,67.195,67.135,67.18,177800000.0
2008-11-03 10:28:00,67.18,67.22,67.17,67.2,138900000.0
2008-11-03 10:29:00,67.2,67.255,67.185,67.245,93500000.0
2008-11-03 10:30:00,67.245,67.265,67.24,67.24,100200000.0
2008-11-03 10:31:00,67.245,67.29,67.18,67.29,158300000.0
2008-11-03 10:32:00,67.29,67.3,67.265,67.295,130300000.0
2008-11-03 10:33:00,67.295,67.295,67.241,67.241,117400000.0
2008-11-03 10:34:00,67.241,67.28,67.241,67.25,142700000.0
2008-11-03 10:35:00,67.25,67.25,67.065,67.065,246600000.0
2008-11-03 10:36:00,67.065,67.205,67.04,67.205,171100000.0
2008-11-03 10:37:00,67.2,67.345,67.19,67.285,162000000.0
2008-11-03 10:38:00,67.285,67.325,67.28,67.295,161600000.0
2008-11-03 10:39:00,67.295,67.305,67.27,67.28,124000000.0
2008-11-03 10:40:00,67.275,67.305,67.27,67.29,83100000.0
2008-11-03 10:41:00,67.295,67.32,67.26,67.275,96000000.0
2008-11-03 10:42:00,67.27,67.28,67.245,67.25,116000000.0
2008-11-03 10:43:00,67.25,67.25,67.165,67.23,98200000.0
2008-11-03 10:44:00,67.235,67.27,67.225,67.225,164300000.0
2008-11-03 10:45:00,67.225,67.25,67.225,67.25,113500000.0
2008-11-03 10:46:00,67.25,67.325,67.25,67.315,136700000.0
2008-11-03 10:47:00,67.315,67.315,67.24,67.27,169300000.0
2008-11-03 10:48:00,67.28,67.285,67.25,67.265,100800000.0
2008-11-03 10:49:00,67.26,67.26,67.2,67.23,158100000.0
2008-11-03 10:50:00,67.23,67.295,67.195,67.265,161500000.0
2008-11-03 10:51:00,67.265,67.275,67.135,67.17,228900000.0
2008-11-03 10:52:00,67.175,67.2,67.155,67.2,207000000.0
2008-11-03 10:53:00,67.21,67.275,67.21,67.255,151200000.0
2008-11-03 10:54:00,67.26,67.26,67.165,67.19,196200000.0
2008-11-03 10:55:00,67.2,67.275,67.2,67.245,98700000.0
2008-11-03 10:56:00,67.245,67.305,67.215,67.29,129500000.0
2008-11-03 10:57:00,67.29,67.4,67.29,67.385,176800000.0
2008-11-03 10:58:00,67.38,67.46,67.335,67.45,165400000.0
2008-11-03 10:59:00,67.45,67.48,67.44,67.46,152800000.0
2008-11-03 11:00:00,67.46,67.46,67.291,67.31,398000010.0
2008-11-03 11:01:00,67.31,67.41,67.3,67.41,137100000.0
2008-11-03 11:02:00,67.41,67.42,67.37,67.385,92500000.0
2008-11-03 11:03:00,67.385,67.415,67.38,67.4,86500000.0
2008-11-03 11:04:00,67.4,67.415,67.39,67.395,35200000.0
2008-11-03 11:05:00,67.395,67.405,67.381,67.381,64400000.0
2008-11-03 11:06:00,67.385,67.41,67.385,67.41,60500000.0
2008-11-03 11:07:00,67.395,67.425,67.385,67.425,116800000.0
2008-11-03 11:08:00,67.43,67.49,67.43,67.435,184100000.0
2008-11-03 11:09:00,67.435,67.66,67.425,67.66,229300000.0
2008-11-03 11:10:00,67.66,67.735,67.621,67.715,162900000.0
2008-11-03 11:11:00,67.715,67.74,67.67,67.695,159000000.0
2008-11-03 11:12:00,67.695,67.705,67.625,67.625,187500000.0
2008-11-03 11:13:00,67.645,67.645,67.52,67.52,178100000.0
2008-11-03 11:14:00,67.52,67.57,67.5,67.57,161500000.0
2008-11-03 11:15:00,67.57,67.595,67.565,67.575,117600000.0
2008-11-03 11:16:00,67.57,67.575,67.53,67.545,160500000.0
2008-11-03 11:17:00,67.545,67.56,67.495,67.51,187500000.0
2008-11-03 11:18:00,67.505,67.59,67.495,67.59,143500000.0
2008-11-03 11:19:00,67.59,67.64,67.585,67.635,146800000.0
2008-11-03 11:20:00,67.64,67.65,67.61,67.625,124600000.0
2008-11-03 11:21:00,67.63,67.655,67.615,67.615,103900000.0
2008-11-03 11:22:00,67.615,67.655,67.595,67.64,144800000.0
2008-11-03 11:23:00,67.645,67.645,67.635,67.645,19000000.0
2008-11-03 11:24:00,67.65,67.65,67.59,67.595,94100000.0
2008-11-03 11:25:00,67.595,67.61,67.58,67.595,66100000.0
2008-11-03 11:26:00,67.595,67.595,67.525,67.525,108600000.0
2008-11-03 11:27:00,67.535,67.56,67.52,67.555,66200000.0
2008-11-03 11:28:00,67.555,67.59,67.55,67.575,144200000.0
2008-11-03 11:29:00,67.575,67.635,67.56,67.585,170100000.0
2008-11-03 11:30:00,67.585,67.595,67.55,67.59,155000000.0
2008-11-03 11:31:00,67.595,67.6,67.555,67.6,122700000.0
2008-11-03 11:32:00,67.595,67.615,67.57,67.585,136800000.0
2008-11-03 11:33:00,67.59,67.6,67.56,67.56,56100000.0
2008-11-03 11:34:00,67.56,67.6,67.56,67.585,176200000.0
2008-11-03 11:35:00,67.59,67.61,67.58,67.6,58300000.0
2008-11-03 11:36:00,67.6,67.6,67.57,67.575,78900000.0
2008-11-03 11:37:00,67.575,67.615,67.57,67.58,193700000.0
2008-11-03 11:38:00,67.585,67.625,67.585,67.605,165600000.0
2008-11-03 11:39:00,67.605,67.625,67.58,67.6,149800000.0
2008-11-03 11:40:00,67.6,67.635,67.575,67.575,108700000.0
2008-11-03 11:41:00,67.58,67.58,67.46,67.495,132300000.0
2008-11-03 11:42:00,67.5,67.63,67.47,67.51,158900000.0
2008-11-03 11:43:00,67.515,67.525,67.51,67.52,30300000.0
2008-11-03 11:44:00,67.525,67.525,67.505,67.52,22200000.0
2008-11-03 11:45:00,67.52,67.59,67.52,67.575,122400000.0
2008-11-03 11:46:00,67.575,67.575,67.48,67.495,227600000.0
2008-11-03 11:47:00,67.495,67.505,67.455,67.48,198000000.0
2008-11-03 11:48:00,67.475,67.49,67.445,67.45,114800000.0
2008-11-03 11:49:00,67.45,67.49,67.415,67.46,96000000.0
2008-11-03 11:50:00,67.46,67.485,67.46,67.48,68900000.0
2008-11-03 11:51:00,67.475,67.48,67.43,67.455,76700000.0
2008-11-03 11:52:00,67.455,67.485,67.455,67.475,51900000.0
2008-11-03 11:53:00,67.475,67.48,67.465,67.47,56100000.0
2008-11-03 11:54:00,67.475,67.545,67.465,67.53,43100000.0
2008-11-03 11:55:00,67.525,67.535,67.465,67.475,66600000.0
2008-11-03 11:56:00,67.485,67.485,67.451,67.46,67300000.0
2008-11-03 11:57:00,67.46,67.46,67.44,67.445,76100000.0
2008-11-03 11:58:00,67.445,67.465,67.435,67.44,48600000.0
2008-11-03 11:59:00,67.44,67.44,67.42,67.425,25600000.0
2008-11-03 12:00:00,67.42,67.425,67.39,67.42,45100000.0
2008-11-03 12:01:00,67.41,67.44,67.325,67.36,142000000.0
2008-11-03 12:02:00,67.36,67.375,67.315,67.345,79800000.0
2008-11-03 12:03:00,67.335,67.335,67.245,67.285,133300000.0
2008-11-03 12:04:00,67.285,67.29,67.11,67.145,191900000.0
2008-11-03 12:05:00,67.15,67.225,67.14,67.22,110700000.0
2008-11-03 12:06:00,67.21,67.28,67.195,67.28,147500000.0
2008-11-03 12:07:00,67.28,67.375,67.27,67.335,125400000.0
2008-11-03 12:08:00,67.335,67.38,67.32,67.36,153100000.0
2008-11-03 12:09:00,67.36,67.37,67.275,67.275,89500000.0
2008-11-03 12:10:00,67.27,67.28,67.24,67.255,107800000.0
2008-11-03 12:11:00,67.255,67.26,67.19,67.21,217200000.0
2008-11-03 12:12:00,67.21,67.21,67.15,67.175,148600000.0
2008-11-03 12:13:00,67.175,67.195,67.125,67.125,205500000.0
2008-11-03 12:14:00,67.125,67.135,67.065,67.125,217800000.0
2008-11-03 12:15:00,67.13,67.235,67.115,67.165,226500000.0
2008-11-03 12:16:00,67.185,67.225,67.155,67.22,166100000.0
2008-11-03 12:17:00,67.22,67.235,67.205,67.205,87200000.0
2008-11-03 12:18:00,67.21,67.23,67.2,67.205,67900000.0
2008-11-03 12:19:00,67.21,67.24,67.21,67.235,78700000.0
2008-11-03 12:20:00,67.235,67.245,67.235,67.245,17900000.0
2008-11-03 12:21:00,67.245,67.245,67.225,67.245,63700000.0
2008-11-03 12:22:00,67.245,67.25,67.245,67.25,15100000.0
2008-11-03 12:23:00,67.25,67.265,67.25,67.26,19400000.0
2008-11-03 12:24:00,67.26,67.265,67.255,67.26,13900000.0
2008-11-03 12:25:00,67.26,67.29,67.26,67.285,39300000.0
2008-11-03 12:26:00,67.285,67.29,67.255,67.265,66700000.0
2008-11-03 12:27:00,67.265,67.28,67.26,67.27,43500000.0
2008-11-03 12:28:00,67.27,67.295,67.27,67.285,22600000.0
2008-11-03 12:29:00,67.285,67.29,67.28,67.28,12500000.0
2008-11-03 12:30:00,67.28,67.295,67.23,67.23,104700000.0
2008-11-03 12:31:00,67.235,67.245,67.185,67.205,107300000.0
2008-11-03 12:32:00,67.21,67.245,67.21,67.235,61000000.0
2008-11-03 12:33:00,67.235,67.295,67.23,67.275,138000000.0
2008-11-03 12:34:00,67.27,67.27,67.241,67.241,152200000.0
2008-11-03 12:35:00,67.241,67.275,67.225,67.27,98000000.0
2008-11-03 12:36:00,67.27,67.27,67.185,67.21,138800000.0
2008-11-03 12:37:00,67.22,67.245,67.215,67.22,151200000.0
2008-11-03 12:38:00,67.23,67.235,67.185,67.23,95300000.0
2008-11-03 12:39:00,67.225,67.32,67.22,67.32,179300000.0
2008-11-03 12:40:00,67.31,67.335,67.255,67.315,222000000.0
2008-11-03 12:41:00,67.325,67.365,67.285,67.34,195100000.0
2008-11-03 12:42:00,67.34,67.43,67.31,67.43,122500000.0
2008-11-03 12:43:00,67.45,67.51,67.425,67.441,121500000.0
2008-11-03 12:44:00,67.48,67.485,67.4,67.405,150300000.0
2008-11-03 12:45:00,67.405,67.43,67.345,67.375,68100000.0
2008-11-03 12:46:00,67.38,67.39,67.375,67.375,34900000.0
2008-11-03 12:47:00,67.375,67.385,67.345,67.345,80000000.0
2008-11-03 12:48:00,67.35,67.375,67.335,67.36,203100000.0
2008-11-03 12:49:00,67.36,67.39,67.265,67.265,134100000.0
2008-11-03 12:50:00,67.26,67.375,67.235,67.375,129400000.0
2008-11-03 12:51:00,67.385,67.39,67.365,67.375,64300000.0
2008-11-03 12:52:00,67.38,67.465,67.375,67.415,113300000.0
2008-11-03 12:53:00,67.415,67.445,67.415,67.435,64400000.0
2008-11-03 12:54:00,67.425,67.49,67.39,67.47,155400000.0
2008-11-03 12:55:00,67.465,67.5,67.41,67.5,73000000.0
2008-11-03 12:56:00,67.495,67.515,67.47,67.505,101000000.0
2008-11-03 12:57:00,67.51,67.53,67.485,67.52,227000000.0
2008-11-03 12:58:00,67.525,67.55,67.51,67.51,106200000.0
2008-11-03 12:59:00,67.505,67.57,67.495,67.56,159500000.0
2008-11-03 13:00:00,67.56,67.575,67.5,67.565,162000000.0
2008-11-03 13:01:00,67.565,67.6,67.565,67.585,91300000.0
2008-11-03 13:02:00,67.59,67.59,67.55,67.555,60300000.0
2008-11-03 13:03:00,67.56,67.59,67.56,67.575,75100000.0
2008-11-03 13:04:00,67.575,67.595,67.57,67.575,105400000.0
2008-11-03 13:05:00,67.58,67.585,67.525,67.56,89900000.0
2008-11-03 13:06:00,67.56,67.58,67.54,67.545,129900000.0
2008-11-03 13:07:00,67.55,67.555,67.465,67.48,188200000.0
2008-11-03 13:08:00,67.485,67.52,67.45,67.455,138800000.0
2008-11-03 13:09:00,67.45,67.57,67.45,67.545,143100000.0
2008-11-03 13:10:00,67.545,67.565,67.51,67.555,139600000.0
2008-11-03 13:11:00,67.55,67.58,67.51,67.58,144400000.0
2008-11-03 13:12:00,67.58,67.58,67.491,67.5,214900000.0
2008-11-03 13:13:00,67.51,67.59,67.495,67.585,163500000.0
2008-11-03 13:14:00,67.585,67.59,67.52,67.52,157200000.0
2008-11-03 13:15:00,67.52,67.57,67.515,67.53,118100000.0
2008-11-03 13:16:00,67.53,67.555,67.52,67.535,147900000.0
2008-11-03 13:17:00,67.535,67.54,67.35,67.36,238200000.0
2008-11-03 13:18:00,67.36,67.49,67.36,67.465,153900000.0
2008-11-03 13:19:00,67.465,67.47,67.42,67.45,120000000.0
2008-11-03 13:20:00,67.45,67.455,67.415,67.43,196800000.0
2008-11-03 13:21:00,67.43,67.445,67.38,67.41,169400000.0
2008-11-03 13:22:00,67.415,67.43,67.355,67.385,180100000.0
2008-11-03 13:23:00,67.385,67.39,67.33,67.345,139600000.0
2008-11-03 13:24:00,67.35,67.36,67.345,67.345,133400000.0
2008-11-03 13:25:00,67.345,67.345,67.3,67.325,116200000.0
2008-11-03 13:26:00,67.32,67.325,67.26,67.295,89400000.0
2008-11-03 13:27:00,67.3,67.305,67.27,67.29,95000000.0
2008-11-03 13:28:00,67.29,67.315,67.285,67.295,86400000.0
2008-11-03 13:29:00,67.295,67.295,67.265,67.27,113300000.0
2008-11-03 13:30:00,67.275,67.295,67.27,67.29,166100000.0
2008-11-03 13:31:00,67.29,67.29,67.22,67.235,143100000.0
2008-11-03 13:32:00,67.23,67.245,67.215,67.215,43500000.0
2008-11-03 13:33:00,67.21,67.225,67.135,67.17,138000000.0
2008-11-03 13:34:00,67.17,67.195,67.14,67.15,166800000.0
2008-11-03 13:35:00,67.15,67.16,67.12,67.155,125300000.0
2008-11-03 13:36:00,67.155,67.155,67.125,67.13,61700000.0
2008-11-03 13:37:00,67.125,67.135,67.015,67.045,92300000.0
2008-11-03 13:38:00,67.05,67.075,67.045,67.045,102800000.0
2008-11-03 13:39:00,67.045,67.085,67.035,67.065,123200000.0
2008-11-03 13:40:00,67.06,67.095,67.06,67.065,58300000.0
2008-11-03 13:41:00,67.06,67.07,67.025,67.025,35700000.0
2008-11-03 13:42:00,67.045,67.065,67.025,67.025,70000000.0
2008-11-03 13:43:00,67.02,67.1,66.995,67.085,101400000.0
2008-11-03 13:44:00,67.08,67.11,67.07,67.09,102600000.0
2008-11-03 13:45:00,67.085,67.12,67.08,67.12,39200000.0
2008-11-03 13:46:00,67.12,67.13,67.09,67.11,134300000.0
2008-11-03 13:47:00,67.12,67.145,67.115,67.145,36200000.0
2008-11-03 13:48:00,67.145,67.205,67.135,67.17,74400000.0
2008-11-03 13:49:00,67.17,67.21,67.17,67.195,99600000.0
2008-11-03 13:50:00,67.19,67.19,67.155,67.165,116600000.0
2008-11-03 13:51:00,67.165,67.17,67.14,67.15,97500000.0
2008-11-03 13:52:00,67.15,67.165,67.145,67.165,30100000.0
2008-11-03 13:53:00,67.155,67.185,67.155,67.18,43600000.0
2008-11-03 13:54:00,67.175,67.185,67.165,67.185,38400000.0
2008-11-03 13:55:00,67.18,67.24,67.18,67.235,59300000.0
2008-11-03 13:56:00,67.235,67.245,67.195,67.2,119100000.0
2008-11-03 13:57:00,67.2,67.21,67.155,67.185,127100000.0
2008-11-03 13:58:00,67.185,67.2,67.175,67.185,40800000.0
2008-11-03 13:59:00,67.175,67.235,67.15,67.23,123800000.0
2008-11-03 14:00:00,67.23,67.25,67.205,67.215,164900000.0
2008-11-03 14:01:00,67.215,67.25,67.195,67.23,138400000.0
2008-11-03 14:02:00,67.235,67.27,67.23,67.25,91400000.0
2008-11-03 14:03:00,67.245,67.25,67.19,67.19,57300000.0
2008-11-03 14:04:00,67.195,67.215,67.195,67.2,83300000.0
2008-11-03 14:05:00,67.2,67.21,67.195,67.205,37000000.0
2008-11-03 14:06:00,67.225,67.245,67.21,67.22,117900000.0
2008-11-03 14:07:00,67.23,67.245,67.17,67.175,159400000.0
2008-11-03 14:08:00,67.175,67.175,67.125,67.14,127400000.0
2008-11-03 14:09:00,67.13,67.13,67.03,67.05,168200000.0
2008-11-03 14:10:00,67.06,67.06,66.941,67.055,162000000.0
2008-11-03 14:11:00,67.06,67.085,66.99,67.0,104969000.0
2008-11-03 14:12:00,67.0,67.01,66.99,66.99,68700000.0
2008-11-03 14:13:00,66.995,67.025,66.995,67.015,72600000.0
2008-11-03 14:14:00,67.02,67.025,67.01,67.025,20700000.0
2008-11-03 14:15:00,67.03,67.09,67.025,67.07,42200000.0
2008-11-03 14:16:00,67.075,67.09,67.02,67.055,108400000.0
2008-11-03 14:17:00,67.05,67.085,67.0,67.03,94500000.0
2008-11-03 14:18:00,67.025,67.04,67.0,67.03,70300000.0
2008-11-03 14:19:00,67.04,67.08,67.02,67.02,83500000.0
2008-11-03 14:20:00,67.02,67.04,67.01,67.03,123300000.0
2008-11-03 14:21:00,67.03,67.035,67.025,67.03,49000000.0
2008-11-03 14:22:00,67.025,67.03,66.97,66.97,85400000.0
2008-11-03 14:23:00,67.01,67.015,66.96,67.015,80246000.0
2008-11-03 14:24:00,67.015,67.07,67.005,67.06,92600000.0
2008-11-03 14:25:00,67.065,67.19,67.065,67.175,130400000.0
2008-11-03 14:26:00,67.18,67.18,67.155,67.16,129400000.0
2008-11-03 14:27:00,67.165,67.22,67.165,67.22,120400000.0
2008-11-03 14:28:00,67.215,67.225,67.195,67.225,67400000.0
2008-11-03 14:29:00,67.225,67.24,67.205,67.235,102200000.0
2008-11-03 14:30:00,67.225,67.23,67.205,67.22,137800000.0
2008-11-03 14:31:00,67.22,67.23,67.15,67.15,74500000.0
2008-11-03 14:32:00,67.15,67.15,67.08,67.095,100600000.0
2008-11-03 14:33:00,67.095,67.11,67.065,67.075,204700000.0
2008-11-03 14:34:00,67.08,67.11,67.075,67.085,85900000.0
2008-11-03 14:35:00,67.09,67.235,67.08,67.17,225900000.0
2008-11-03 14:36:00,67.175,67.185,67.14,67.145,105700000.0
2008-11-03 14:37:00,67.145,67.18,67.125,67.18,75900000.0
2008-11-03 14:38:00,67.185,67.19,67.111,67.111,82400000.0
2008-11-03 14:39:00,67.111,67.13,67.02,67.13,181300000.0
2008-11-03 14:40:00,67.13,67.14,67.061,67.061,126500000.0
2008-11-03 14:41:00,67.061,67.065,67.03,67.04,78800000.0
2008-11-03 14:42:00,67.04,67.04,67.04,67.04,28400000.0
2008-11-03 14:43:00,67.045,67.07,67.035,67.04,53200000.0
2008-11-03 14:44:00,67.02,67.05,67.0,67.02,138000000.0
2008-11-03 14:45:00,67.02,67.02,66.97,66.97,90100000.0
2008-11-03 14:46:00,66.97,67.02,66.96,66.99,102600000.0
2008-11-03 14:47:00,66.995,67.0,66.96,66.995,101200000.0
2008-11-03 14:48:00,66.98,66.995,66.98,66.995,25100000.0
2008-11-03 14:49:00,66.995,67.0,66.98,66.98,97800000.0
2008-11-03 14:50:00,66.98,66.98,66.955,66.97,214300000.0
2008-11-03 14:51:00,66.97,66.97,66.91,66.92,329100000.0
2008-11-03 14:52:00,66.925,66.935,66.79,66.79,392400000.0
2008-11-03 14:53:00,66.785,66.82,66.69,66.78,278500000.0
2008-11-03 14:54:00,66.79,66.81,66.655,66.7,326400000.0
2008-11-03 14:55:00,66.7,66.72,66.625,66.7,190100000.0
2008-11-03 14:56:00,66.695,66.755,66.665,66.75,209200000.0
2008-11-03 14:57:00,66.755,66.755,66.685,66.69,192000000.0
2008-11-03 14:58:00,66.69,66.69,66.63,66.67,170400000.0
2008-11-03 14:59:00,66.665,66.67,66.645,66.65,141600000.0
2008-11-03 15:00:00,66.645,66.705,66.645,66.651,152200000.0
2008-11-03 15:01:00,66.651,66.67,66.635,66.655,193500000.0
2008-11-03 15:02:00,66.65,66.66,66.635,66.645,195800000.0
2008-11-03 15:03:00,66.645,66.655,66.615,66.615,164600000.0
2008-11-03 15:04:00,66.615,66.62,66.575,66.59,129000000.0
2008-11-03 15:05:00,66.59,66.635,66.59,66.625,227000000.0
2008-11-03 15:06:00,66.62,66.64,66.58,66.585,124100000.0
2008-11-03 15:07:00,66.585,66.585,66.425,66.455,221000000.0
2008-11-03 15:08:00,66.46,66.465,66.36,66.38,240800000.0
2008-11-03 15:09:00,66.375,66.415,66.19,66.19,309100000.0
2008-11-03 15:10:00,66.195,66.29,66.16,66.28,329800000.0
2008-11-03 15:11:00,66.28,66.28,66.215,66.22,257100000.0
2008-11-03 15:12:00,66.22,66.26,66.2,66.2,215400000.0
2008-11-03 15:13:00,66.2,66.22,66.16,66.17,222100000.0
2008-11-03 15:14:00,66.175,66.2,66.145,66.155,215000000.0
2008-11-03 15:15:00,66.155,66.17,66.11,66.15,201100000.0
2008-11-03 15:16:00,66.15,66.17,66.07,66.07,141800000.0
2008-11-03 15:17:00,66.07,66.11,66.0,66.02,240400000.0
2008-11-03 15:18:00,66.01,66.01,65.975,66.01,136000000.0
2008-11-03 15:19:00,66.02,66.055,65.98,66.01,286900000.0
2008-11-03 15:20:00,66.03,66.06,65.975,65.98,118700000.0
2008-11-03 15:21:00,65.97,65.975,65.891,65.925,215700000.0
2008-11-03 15:22:00,65.925,65.925,65.825,65.86,306700000.0
2008-11-03 15:23:00,65.86,65.95,65.82,65.93,228400000.0
2008-11-03 15:24:00,65.935,65.99,65.915,65.98,194100000.0
2008-11-03 15:25:00,65.98,65.98,65.88,65.89,199400000.0
2008-11-03 15:26:00,65.89,65.9,65.8,65.815,212500000.0
2008-11-03 15:27:00,65.8,65.96,65.8,65.95,226400000.0
2008-11-03 15:28:00,65.95,66.0,65.93,65.99,326500000.0
2008-11-03 15:29:00,65.99,66.01,65.935,65.945,211500000.0
2008-11-03 15:30:00,65.945,66.025,65.94,65.95,177600000.0
2008-11-03 15:31:00,65.95,65.97,65.845,65.85,236000000.0
2008-11-03 15:32:00,65.85,65.95,65.841,65.945,216000000.0
2008-11-03 15:33:00,65.95,65.955,65.885,65.885,196300000.0
2008-11-03 15:34:00,65.885,65.945,65.875,65.93,171600000.0
2008-11-03 15:35:00,65.915,65.945,65.895,65.91,223500000.0
2008-11-03 15:36:00,65.905,65.945,65.855,65.93,176800000.0
2008-11-03 15:37:00,65.93,65.93,65.7,65.7,298900000.0
2008-11-03 15:38:00,65.705,65.8,65.7,65.775,291600000.0
2008-11-03 15:39:00,65.77,65.865,65.74,65.86,266800000.0
2008-11-03 15:40:00,65.86,65.94,65.765,65.77,265300000.0
2008-11-03 15:41:00,65.77,65.82,65.75,65.75,212900000.0
2008-11-03 15:42:00,65.75,65.75,65.425,65.45,327000000.0
2008-11-03 15:43:00,65.485,65.525,65.43,65.49,309000000.0
2008-11-03 15:44:00,65.49,65.505,65.415,65.505,275300000.0
2008-11-03 15:45:00,65.505,65.575,65.5,65.535,189800000.0
2008-11-03 15:46:00,65.531,65.57,65.485,65.51,278800000.0
2008-11-03 15:47:00,65.505,65.52,65.411,65.43,291100000.0
2008-11-03 15:48:00,65.43,65.49,65.415,65.415,214400000.0
2008-11-03 15:49:00,65.415,65.465,65.395,65.46,289300000.0
2008-11-03 15:50:00,65.46,65.56,65.44,65.525,196900000.0
2008-11-03 15:51:00,65.525,65.695,65.515,65.69,236000000.0
2008-11-03 15:52:00,65.69,65.78,65.67,65.72,223700000.0
2008-11-03 15:53:00,65.72,65.73,65.64,65.685,180200000.0
2008-11-03 15:54:00,65.69,65.78,65.69,65.775,180400000.0
2008-11-03 15:55:00,65.775,65.85,65.775,65.805,286300000.0
2008-11-03 15:56:00,65.81,65.87,65.8,65.86,242300000.0
2008-11-03 15:57:00,65.86,65.91,65.855,65.865,265200000.0
2008-11-03 15:58:00,65.865,65.915,65.865,65.885,189700000.0
2008-11-03 15:59:00,65.885,65.895,65.73,65.735,270700000.0
2008-11-03 16:00:00,65.735,65.735,65.635,65.66,248700000.0
2008-11-03 16:01:00,65.66,65.66,65.595,65.595,183400000.0
2008-11-03 16:02:00,65.59,65.605,65.57,65.57,178000000.0
2008-11-03 16:03:00,65.57,65.595,65.535,65.58,160100000.0
2008-11-03 16:04:00,65.585,65.62,65.535,65.535,260600000.0
2008-11-03 16:05:00,65.535,65.625,65.525,65.62,234600000.0
2008-11-03 16:06:00,65.62,65.685,65.615,65.67,159600000.0
2008-11-03 16:07:00,65.66,65.71,65.65,65.68,207100000.0
2008-11-03 16:08:00,65.68,65.68,65.58,65.59,286000000.0
2008-11-03 16:09:00,65.595,65.625,65.565,65.59,177100000.0
2008-11-03 16:10:00,65.595,65.625,65.565,65.59,260800000.0
2008-11-03 16:11:00,65.59,65.615,65.58,65.58,216300000.0
2008-11-03 16:12:00,65.58,65.67,65.58,65.64,252499999.0
2008-11-03 16:13:00,65.64,65.68,65.625,65.63,197800000.0
2008-11-03 16:14:00,65.635,65.71,65.635,65.695,131800000.0
2008-11-03 16:15:00,65.695,65.705,65.645,65.655,169100000.0
2008-11-03 16:16:00,65.655,65.66,65.635,65.635,161800000.0
2008-11-03 16:17:00,65.635,65.635,65.58,65.6,211900000.0
2008-11-03 16:18:00,65.6,65.63,65.6,65.625,182100000.0
2008-11-03 16:19:00,65.635,65.675,65.635,65.665,90700000.0
2008-11-03 16:20:00,65.665,65.7,65.66,65.695,159100000.0
2008-11-03 16:21:00,65.7,65.755,65.7,65.755,145800000.0
2008-11-03 16:22:00,65.75,65.845,65.75,65.81,169400000.0
2008-11-03 16:23:00,65.815,65.95,65.8,65.95,245800000.0
2008-11-03 16:24:00,65.945,65.945,65.9,65.91,262900000.0
2008-11-03 16:25:00,65.915,65.92,65.88,65.89,35700000.0
2008-11-03 16:26:00,65.88,65.9,65.86,65.865,169900000.0
2008-11-03 16:27:00,65.865,65.87,65.84,65.85,171700000.0
2008-11-03 16:28:00,65.85,65.91,65.85,65.905,144600000.0
2008-11-03 16:29:00,65.905,65.905,65.875,65.895,106100000.0
2008-11-03 16:30:00,65.9,65.995,65.875,65.975,316900000.0
2008-11-03 16:31:00,65.975,66.04,65.965,65.985,227100000.0
2008-11-03 16:32:00,65.985,66.105,65.97,66.05,218800000.0
2008-11-03 16:33:00,66.055,66.065,65.94,66.0,245100000.0
2008-11-03 16:34:00,66.005,66.235,66.005,66.23,220100000.0
2008-11-03 16:35:00,66.225,66.31,66.215,66.305,201300000.0
2008-11-03 16:36:00,66.305,66.38,66.26,66.35,221100000.0
2008-11-03 16:37:00,66.355,66.495,66.355,66.445,238900000.0
2008-11-03 16:38:00,66.445,66.47,66.395,66.415,241900000.0
2008-11-03 16:39:00,66.41,66.44,66.24,66.28,328600000.0
2008-11-03 16:40:00,66.275,66.445,66.27,66.43,250000000.0
2008-11-03 16:41:00,66.435,66.47,66.365,66.385,391500001.0
2008-11-03 16:42:00,66.385,66.465,66.385,66.445,160600000.0
2008-11-03 16:43:00,66.435,66.49,66.43,66.485,258600000.0
2008-11-03 16:44:00,66.485,66.515,66.435,66.455,187400000.0
2008-11-03 16:45:00,66.455,66.515,66.455,66.505,205300000.0
2008-11-03 16:46:00,66.505,66.535,66.48,66.48,234900000.0
2008-11-03 16:47:00,66.48,66.545,66.48,66.535,148000000.0
2008-11-03 16:48:00,66.54,66.565,66.475,66.475,139600000.0
2008-11-03 16:49:00,66.475,66.55,66.475,66.54,197400000.0
2008-11-03 16:50:00,66.535,66.565,66.475,66.515,283100000.0
2008-11-03 16:51:00,66.52,66.53,66.43,66.435,221500000.0
2008-11-03 16:52:00,66.44,66.44,66.32,66.33,203200000.0
2008-11-03 16:53:00,66.33,66.35,66.315,66.335,138300000.0
2008-11-03 16:54:00,66.335,66.36,66.28,66.305,211800000.0
2008-11-03 16:55:00,66.3,66.325,66.25,66.25,279399999.0
2008-11-03 16:56:00,66.25,66.28,66.24,66.24,292100000.0
2008-11-03 16:57:00,66.24,66.28,66.235,66.275,150700000.0
2008-11-03 16:58:00,66.28,66.31,66.28,66.28,158800000.0
2008-11-03 16:59:00,66.29,66.29,66.171,66.171,150200000.0
2008-11-03 17:00:00,66.171,66.171,65.95,66.095,245200000.0
2008-11-03 17:01:00,66.095,66.1,65.96,65.985,368600000.0
2008-11-03 17:02:00,65.985,66.015,65.96,65.965,303300000.0
2008-11-03 17:03:00,65.965,65.965,65.715,65.73,331200000.0
2008-11-03 17:04:00,65.735,65.875,65.73,65.875,224000000.0
2008-11-03 17:05:00,65.875,66.015,65.875,66.015,257800000.0
2008-11-03 17:06:00,66.015,66.04,65.915,65.97,304500000.0
2008-11-03 17:07:00,65.98,66.05,65.935,66.05,300400000.0
2008-11-03 17:08:00,66.04,66.1,65.965,66.1,342800000.0
2008-11-03 17:09:00,66.115,66.44,66.115,66.335,310700000.0
2008-11-03 17:10:00,66.335,66.385,66.305,66.335,288400000.0
2008-11-03 17:11:00,66.335,66.465,66.335,66.415,162500000.0
2008-11-03 17:12:00,66.415,66.445,66.36,66.44,252400000.0
2008-11-03 17:13:00,66.44,66.455,66.32,66.345,291400000.0
2008-11-03 17:14:00,66.35,66.43,66.325,66.365,248600000.0
2008-11-03 17:15:00,66.365,66.51,66.355,66.375,182900000.0
2008-11-03 17:16:00,66.375,66.375,66.215,66.275,281600000.0
2008-11-03 17:17:00,66.275,66.275,66.225,66.245,301800000.0
2008-11-03 17:18:00,66.245,66.25,66.175,66.21,182900000.0
2008-11-03 17:19:00,66.21,66.225,66.15,66.165,209000000.0
2008-11-03 17:20:00,66.16,66.24,66.15,66.165,258500000.0
2008-11-03 17:21:00,66.165,66.165,66.095,66.105,169400000.0
2008-11-03 17:22:00,66.105,66.105,65.99,66.045,229500000.0
2008-11-03 17:23:00,66.05,66.12,66.04,66.08,309900000.0
2008-11-03 17:24:00,66.085,66.145,66.035,66.045,153000000.0
2008-11-03 17:25:00,66.05,66.06,65.99,66.045,130500000.0
2008-11-03 17:26:00,66.045,66.105,65.96,66.05,185300000.0
2008-11-03 17:27:00,66.055,66.14,66.04,66.115,211700000.0
2008-11-03 17:28:00,66.105,66.17,66.095,66.105,245500000.0
2008-11-03 17:29:00,66.105,66.195,66.1,66.135,253300000.0
2008-11-03 17:30:00,66.15,66.185,66.08,66.11,352800000.0
2008-11-03 17:31:00,66.11,66.22,66.075,66.155,312500000.0
2008-11-03 17:32:00,66.145,66.375,66.145,66.375,190400000.0
2008-11-03 17:33:00,66.375,66.39,66.26,66.27,219900000.0
2008-11-03 17:34:00,66.27,66.33,66.261,66.325,256300000.0
2008-11-03 17:35:00,66.325,66.37,66.22,66.225,296300000.0
2008-11-03 17:36:00,66.22,66.29,66.105,66.265,332100000.0
2008-11-03 17:37:00,66.255,66.34,66.25,66.34,230700000.0
2008-11-03 17:38:00,66.34,66.375,66.301,66.365,237000000.0
2008-11-03 17:39:00,66.37,66.5,66.37,66.485,203900000.0
2008-11-03 17:40:00,66.485,66.49,66.39,66.465,250400000.0
2008-11-03 17:41:00,66.465,66.625,66.435,66.545,301200000.0
2008-11-03 17:42:00,66.525,66.54,66.46,66.48,294500000.0
2008-11-03 17:43:00,66.48,66.51,66.475,66.485,173200000.0
2008-11-03 17:44:00,66.48,66.525,66.46,66.485,226000000.0
2008-11-03 17:45:00,66.485,66.525,66.45,66.475,194200000.0
2008-11-03 17:46:00,66.475,66.595,66.45,66.57,293500000.0
2008-11-03 17:47:00,66.57,66.78,66.56,66.78,296400000.0
2008-11-03 17:48:00,66.785,66.9,66.78,66.815,282900000.0
2008-11-03 17:49:00,66.805,66.805,66.695,66.745,354600000.0
2008-11-03 17:50:00,66.735,66.88,66.735,66.86,258600000.0
2008-11-03 17:51:00,66.86,66.89,66.785,66.855,216300000.0
2008-11-03 17:52:00,66.86,67.145,66.85,67.13,282900000.0
2008-11-03 17:53:00,67.125,67.125,66.89,66.89,257600000.0
2008-11-03 17:54:00,66.89,66.935,66.89,66.915,269400000.0
2008-11-03 17:55:00,66.92,66.99,66.92,66.985,288300000.0
2008-11-03 17:56:00,66.985,67.045,66.955,66.985,217200000.0
2008-11-03 17:57:00,66.98,66.98,66.885,66.89,190700000.0
2008-11-03 17:58:00,66.89,66.935,66.82,66.845,183800000.0
2008-11-03 17:59:00,66.84,67.22,66.83,67.12,234200000.0
2008-11-03 18:00:00,67.12,67.19,67.03,67.04,247600000.0
2008-11-03 18:01:00,67.04,67.2,67.04,67.17,190600000.0
2008-11-03 18:02:00,67.165,67.26,67.15,67.155,184300000.0
2008-11-03 18:03:00,67.165,67.165,67.09,67.1,171700000.0
2008-11-03 18:04:00,67.1,67.11,66.975,66.975,192300000.0
2008-11-03 18:05:00,66.98,67.065,66.975,67.025,219100000.0
2008-11-03 18:06:00,67.025,67.025,66.92,66.935,184000000.0
2008-11-03 18:07:00,66.935,66.955,66.89,66.905,222400000.0
2008-11-03 18:08:00,66.905,66.93,66.785,66.79,134000000.0
2008-11-03 18:09:00,66.79,66.85,66.775,66.825,218900000.0
2008-11-03 18:10:00,66.825,66.94,66.81,66.93,246100000.0
2008-11-03 18:11:00,66.93,67.055,66.925,67.03,330900000.0
2008-11-03 18:12:00,67.03,67.045,66.915,66.935,226000000.0
2008-11-03 18:13:00,66.94,66.945,66.835,66.845,169800000.0
2008-11-03 18:14:00,66.84,66.93,66.795,66.795,263300001.0
2008-11-03 18:15:00,66.795,66.795,66.66,66.66,293500000.0
2008-11-03 18:16:00,66.665,66.7,66.55,66.55,339700000.0
2008-11-03 18:17:00,66.55,66.69,66.55,66.68,230800000.0
2008-11-03 18:18:00,66.68,66.79,66.67,66.76,272000000.0
2008-11-03 18:19:00,66.755,66.775,66.715,66.72,297900000.0
2008-11-03 18:20:00,66.72,66.72,66.665,66.67,187400000.0
2008-11-03 18:21:00,66.675,66.69,66.635,66.68,123300000.0
2008-11-03 18:22:00,66.675,66.735,66.655,66.715,185500000.0
2008-11-03 18:23:00,66.715,66.73,66.665,66.665,267000000.0
2008-11-03 18:24:00,66.675,66.7,66.635,66.645,198100000.0
2008-11-03 18:25:00,66.645,66.665,66.605,66.66,280900000.0
2008-11-03 18:26:00,66.66,66.675,66.595,66.625,151300000.0
2008-11-03 18:27:00,66.625,66.68,66.62,66.66,224200000.0
2008-11-03 18:28:00,66.66,66.685,66.64,66.64,176600000.0
2008-11-03 18:29:00,66.64,66.645,66.511,66.525,87500000.0
2008-11-03 18:30:00,66.515,66.585,66.511,66.585,94700000.0
2008-11-03 18:31:00,66.585,66.8,66.585,66.76,224400000.0
2008-11-03 18:32:00,66.76,66.77,66.7,66.7,183100000.0
2008-11-03 18:33:00,66.705,66.76,66.68,66.735,277600000.0
2008-11-03 18:34:00,66.735,66.75,66.725,66.735,159200000.0
2008-11-03 18:35:00,66.73,66.87,66.73,66.86,171900000.0
2008-11-03 18:36:00,66.86,66.955,66.85,66.9,290600000.0
2008-11-03 18:37:00,66.895,67.02,66.885,66.99,166700000.0
2008-11-03 18:38:00,66.99,67.055,66.985,66.995,114900000.0
2008-11-03 18:39:00,67.01,67.035,67.005,67.02,107300000.0
2008-11-03 18:40:00,67.01,67.02,66.935,66.985,161600000.0
2008-11-03 18:41:00,66.985,67.12,66.975,67.04,252800000.0
2008-11-03 18:42:00,67.03,67.085,66.955,67.02,257400000.0
2008-11-03 18:43:00,67.03,67.075,67.015,67.045,167100000.0
2008-11-03 18:44:00,67.04,67.065,67.005,67.005,64600000.0
2008-11-03 18:45:00,67.005,67.015,66.945,66.995,240800000.0
2008-11-03 18:46:00,66.99,67.07,66.985,66.995,208300000.0
2008-11-03 18:47:00,66.995,67.03,66.99,67.0,89000000.0
2008-11-03 18:48:00,67.0,67.07,66.985,67.03,153200000.0
2008-11-03 18:49:00,67.03,67.065,67.015,67.04,144700000.0
2008-11-03 18:50:00,67.04,67.065,66.995,67.03,210400000.0
2008-11-03 18:51:00,67.02,67.125,67.015,67.105,152700000.0
2008-11-03 18:52:00,67.1,67.13,67.065,67.13,242000000.0
2008-11-03 18:53:00,67.125,67.33,67.12,67.32,149100000.0
2008-11-03 18:54:00,67.32,67.495,67.32,67.475,172700000.0
2008-11-03 18:55:00,67.475,67.53,67.425,67.49,197600000.0
2008-11-03 18:56:00,67.49,67.53,67.45,67.52,210800000.0
2008-11-03 18:57:00,67.52,67.54,67.485,67.525,244700000.0
2008-11-03 18:58:00,67.515,67.515,67.445,67.465,254800000.0
2008-11-03 18:59:00,67.46,67.48,67.45,67.465,161200000.0
2008-11-03 19:00:00,67.465,67.49,67.44,67.455,238600000.0
2008-11-03 19:01:00,67.455,67.48,67.4,67.4,160200000.0
2008-11-03 19:02:00,67.4,67.44,67.325,67.325,130100000.0
2008-11-03 19:03:00,67.325,67.4,67.315,67.4,178600000.0
2008-11-03 19:04:00,67.4,67.415,67.37,67.41,178600000.0
2008-11-03 19:05:00,67.41,67.445,67.41,67.43,167500000.0
2008-11-03 19:06:00,67.43,67.43,67.39,67.395,114400000.0
2008-11-03 19:07:00,67.39,67.39,67.375,67.39,56800000.0
2008-11-03 19:08:00,67.39,67.39,67.35,67.37,146000000.0
2008-11-03 19:09:00,67.37,67.37,67.2,67.2,164600000.0
2008-11-03 19:10:00,67.2,67.23,67.16,67.17,160900000.0
2008-11-03 19:11:00,67.17,67.215,67.08,67.195,181700000.0
2008-11-03 19:12:00,67.2,67.26,67.135,67.135,230800000.0
2008-11-03 19:13:00,67.13,67.235,67.1,67.21,165300000.0
2008-11-03 19:14:00,67.215,67.41,67.215,67.29,301200000.0
2008-11-03 19:15:00,67.29,67.29,67.17,67.17,146300000.0
2008-11-03 19:16:00,67.17,67.235,67.17,67.185,203000000.0
2008-11-03 19:17:00,67.18,67.225,67.171,67.185,82300000.0
2008-11-03 19:18:00,67.19,67.39,67.185,67.385,124400000.0
2008-11-03 19:19:00,67.385,67.385,67.26,67.265,71600000.0
2008-11-03 19:20:00,67.265,67.265,67.185,67.215,228700000.0
2008-11-03 19:21:00,67.205,67.24,67.2,67.205,126300000.0
2008-11-03 19:22:00,67.205,67.205,67.16,67.195,178900000.0
2008-11-03 19:23:00,67.2,67.2,67.165,67.17,117200000.0
2008-11-03 19:24:00,67.17,67.18,67.14,67.15,105200000.0
2008-11-03 19:25:00,67.14,67.165,67.08,67.085,186100000.0
2008-11-03 19:26:00,67.095,67.155,67.085,67.135,127600000.0
2008-11-03 19:27:00,67.13,67.26,67.12,67.245,176800000.0
2008-11-03 19:28:00,67.245,67.26,67.205,67.225,150300000.0
2008-11-03 19:29:00,67.23,67.325,67.23,67.31,196700000.0
2008-11-03 19:30:00,67.31,67.415,67.295,67.36,228600000.0
2008-11-03 19:31:00,67.355,67.41,67.335,67.395,153100000.0
2008-11-03 19:32:00,67.39,67.415,67.37,67.39,120000000.0
2008-11-03 19:33:00,67.385,67.4,67.375,67.375,121900000.0
2008-11-03 19:34:00,67.375,67.375,67.34,67.34,353300000.0
2008-11-03 19:35:00,67.34,67.35,67.29,67.35,119100000.0
2008-11-03 19:36:00,67.345,67.345,67.22,67.23,243200000.0
2008-11-03 19:37:00,67.24,67.275,67.2,67.205,92300000.0
2008-11-03 19:38:00,67.2,67.24,67.19,67.24,57500000.0
2008-11-03 19:39:00,67.24,67.24,67.21,67.22,70000000.0
2008-11-03 19:40:00,67.21,67.255,67.205,67.24,108700000.0
2008-11-03 19:41:00,67.235,67.235,67.18,67.18,89100000.0
2008-11-03 19:42:00,67.18,67.195,67.125,67.155,172500000.0
2008-11-03 19:43:00,67.155,67.17,67.115,67.16,138200000.0
2008-11-03 19:44:00,67.16,67.165,67.105,67.14,115000000.0
2008-11-03 19:45:00,67.15,67.305,67.135,67.28,148100000.0
2008-11-03 19:46:00,67.285,67.295,67.19,67.231,206700000.0
2008-11-03 19:47:00,67.231,67.231,67.11,67.125,202300000.0
2008-11-03 19:48:00,67.125,67.17,67.115,67.17,63300000.0
2008-11-03 19:49:00,67.16,67.195,67.101,67.165,135900000.0
2008-11-03 19:50:00,67.165,67.165,67.04,67.045,131300000.0
2008-11-03 19:51:00,67.045,67.08,67.03,67.07,165200000.0
2008-11-03 19:52:00,67.07,67.075,66.97,66.985,140900000.0
2008-11-03 19:53:00,66.985,67.01,66.97,66.98,166800000.0
2008-11-03 19:54:00,66.98,67.05,66.98,67.015,94800000.0
2008-11-03 19:55:00,67.02,67.04,67.015,67.03,55800000.0
2008-11-03 19:56:00,67.035,67.04,67.01,67.035,79000000.0
2008-11-03 19:57:00,67.035,67.055,67.025,67.055,41800000.0
2008-11-03 19:58:00,67.055,67.3,67.055,67.28,230400000.0
2008-11-03 19:59:00,67.28,67.29,67.221,67.245,154800000.0
2008-11-03 20:00:00,67.245,67.26,67.23,67.26,111200000.0
2008-11-03 20:01:00,67.26,67.31,67.245,67.28,142500000.0
2008-11-03 20:02:00,67.28,67.325,67.261,67.275,108000000.0
2008-11-03 20:03:00,67.275,67.28,67.265,67.275,22200000.0
2008-11-03 20:04:00,67.275,67.285,67.261,67.261,42200000.0
2008-11-03 20:05:00,67.261,67.261,67.19,67.25,135000000.0
2008-11-03 20:06:00,67.25,67.25,67.22,67.23,60600000.0
2008-11-03 20:07:00,67.23,67.26,67.2,67.23,99200000.0
2008-11-03 20:08:00,67.225,67.24,67.21,67.215,146800000.0
2008-11-03 20:09:00,67.21,67.235,67.19,67.195,109500000.0
2008-11-03 20:10:00,67.2,67.28,67.185,67.26,150300000.0
2008-11-03 20:11:00,67.245,67.3,67.225,67.3,103500000.0
2008-11-03 20:12:00,67.31,67.51,67.31,67.49,165600000.0
2008-11-03 20:13:00,67.49,67.5,67.375,67.435,118800000.0
2008-11-03 20:14:00,67.435,67.45,67.311,67.325,147800000.0
2008-11-03 20:15:00,67.325,67.345,67.261,67.295,124400000.0
2008-11-03 20:16:00,67.295,67.34,67.29,67.31,74900000.0
2008-11-03 20:17:00,67.31,67.31,67.27,67.27,59800000.0
2008-11-03 20:18:00,67.27,67.28,67.24,67.27,61400000.0
2008-11-03 20:19:00,67.27,67.3,67.205,67.205,37700000.0
2008-11-03 20:20:00,67.205,67.205,67.025,67.025,185200000.0
2008-11-03 20:21:00,67.015,67.025,66.995,66.995,112200000.0
2008-11-03 20:22:00,66.995,67.025,66.93,66.94,98200000.0
2008-11-03 20:23:00,66.94,67.25,66.94,67.11,144100000.0
2008-11-03 20:24:00,67.115,67.14,67.055,67.12,188300000.0
2008-11-03 20:25:00,67.11,67.11,67.04,67.08,187000000.0
2008-11-03 20:26:00,67.08,67.08,67.035,67.05,93000000.0
2008-11-03 20:27:00,67.05,67.075,67.045,67.05,90100000.0
2008-11-03 20:28:00,67.06,67.06,67.05,67.05,34400000.0
2008-11-03 20:29:00,67.05,67.135,67.04,67.125,100200000.0
2008-11-03 20:30:00,67.125,67.17,67.125,67.165,135800000.0
2008-11-03 20:31:00,67.165,67.185,67.155,67.185,70100000.0
2008-11-03 20:32:00,67.185,67.185,67.141,67.16,88200000.0
2008-11-03 20:33:00,67.16,67.185,67.16,67.175,63400000.0
2008-11-03 20:34:00,67.18,67.19,67.081,67.085,140700000.0
2008-11-03 20:35:00,67.09,67.135,67.081,67.135,90000000.0
2008-11-03 20:36:00,67.13,67.155,67.12,67.145,102900000.0
2008-11-03 20:37:00,67.155,67.325,67.15,67.27,102400000.0
2008-11-03 20:38:00,67.27,67.27,67.231,67.245,129200000.0
2008-11-03 20:39:00,67.245,67.245,67.145,67.15,57000000.0
2008-11-03 20:40:00,67.15,67.19,67.145,67.19,47100000.0
2008-11-03 20:41:00,67.205,67.23,67.185,67.19,82600000.0
2008-11-03 20:42:00,67.2,67.24,67.2,67.235,71900000.0
2008-11-03 20:43:00,67.235,67.235,67.165,67.17,92200000.0
2008-11-03 20:44:00,67.165,67.17,67.12,67.125,63800000.0
2008-11-03 20:45:00,67.12,67.16,67.12,67.16,99500000.0
2008-11-03 20:46:00,67.16,67.17,67.115,67.13,143800000.0
2008-11-03 20:47:00,67.135,67.145,67.015,67.03,107400000.0
2008-11-03 20:48:00,67.03,67.03,66.95,66.97,201900000.0
2008-11-03 20:49:00,66.97,67.0,66.97,66.98,63100000.0
2008-11-03 20:50:00,67.0,67.08,67.0,67.03,95800000.0
2008-11-03 20:51:00,67.011,67.03,66.98,67.0,159400000.0
2008-11-03 20:52:00,66.995,67.02,66.99,67.0,119900000.0
2008-11-03 20:53:00,67.0,67.005,66.961,66.965,61600000.0
2008-11-03 20:54:00,66.961,66.961,66.885,66.885,91000000.0
2008-11-03 20:55:00,66.885,66.9,66.8,66.815,157200000.0
2008-11-03 20:56:00,66.81,66.815,66.61,66.625,402199985.0
2008-11-03 20:57:00,66.625,66.625,66.48,66.54,192600000.0
2008-11-03 20:58:00,66.54,66.605,66.54,66.605,88900000.0
2008-11-03 20:59:00,66.595,66.67,66.57,66.62,122600000.0
2008-11-03 21:00:00,66.62,66.675,66.62,66.665,102900000.0
2008-11-03 21:01:00,66.65,66.655,66.621,66.625,131600000.0
2008-11-03 21:02:00,66.625,66.715,66.625,66.705,95600000.0
2008-11-03 21:03:00,66.715,66.74,66.67,66.675,107600000.0
2008-11-03 21:04:00,66.68,66.735,66.68,66.735,58000000.0
2008-11-03 21:05:00,66.735,66.805,66.725,66.795,57400000.0
2008-11-03 21:06:00,66.8,66.875,66.8,66.855,112400000.0
2008-11-03 21:07:00,66.855,66.96,66.855,66.95,193200000.0
2008-11-03 21:08:00,66.95,66.95,66.875,66.9,104200000.0
2008-11-03 21:09:00,66.9,66.915,66.86,66.87,137200000.0
2008-11-03 21:10:00,66.87,66.89,66.855,66.88,105700000.0
2008-11-03 21:11:00,66.88,66.925,66.88,66.92,165900000.0
2008-11-03 21:12:00,66.915,66.99,66.9,66.93,119100000.0
2008-11-03 21:13:00,66.93,66.94,66.885,66.895,86800000.0
2008-11-03 21:14:00,66.895,66.92,66.89,66.9,108600000.0
2008-11-03 21:15:00,66.9,66.9,66.88,66.88,102400000.0
2008-11-03 21:16:00,66.88,66.95,66.86,66.89,137800000.0
2008-11-03 21:17:00,66.885,66.92,66.88,66.895,76700000.0
2008-11-03 21:18:00,66.895,66.935,66.89,66.92,57700000.0
2008-11-03 21:19:00,66.945,66.955,66.935,66.94,48400000.0
2008-11-03 21:20:00,66.94,66.94,66.88,66.885,63800000.0
2008-11-03 21:21:00,66.88,66.955,66.855,66.955,124700000.0
2008-11-03 21:22:00,66.95,66.955,66.911,66.955,43000000.0
2008-11-03 21:23:00,66.955,66.995,66.95,66.975,121200000.0
2008-11-03 21:24:00,66.975,66.985,66.941,66.945,72200000.0
2008-11-03 21:25:00,66.945,66.965,66.945,66.955,41100000.0
2008-11-03 21:26:00,66.95,66.975,66.891,66.891,131700000.0
2008-11-03 21:27:00,66.851,66.92,66.851,66.92,101800000.0
2008-11-03 21:28:00,66.92,66.94,66.86,66.875,114500000.0
2008-11-03 21:29:00,66.875,66.915,66.875,66.91,73000000.0
2008-11-03 21:30:00,66.91,66.92,66.89,66.915,101400000.0
2008-11-03 21:31:00,66.91,66.935,66.91,66.935,57200000.0
2008-11-03 21:32:00,66.935,66.955,66.935,66.95,215200000.0
2008-11-03 21:33:00,66.95,66.95,66.89,66.93,116100000.0
2008-11-03 21:34:00,66.935,66.94,66.91,66.915,41000000.0
2008-11-03 21:35:00,66.92,66.925,66.915,66.915,17800000.0
2008-11-03 21:36:00,66.915,67.01,66.915,66.985,41900000.0
2008-11-03 21:37:00,66.995,67.04,66.975,67.03,65100000.0
2008-11-03 21:38:00,67.03,67.05,66.985,66.985,107200000.0
2008-11-03 21:39:00,66.985,67.045,66.98,67.04,45500000.0
2008-11-03 21:40:00,67.045,67.05,67.03,67.04,47600000.0
2008-11-03 21:41:00,67.04,67.04,66.98,67.0,101400000.0
2008-11-03 21:42:00,67.025,67.17,67.0,67.085,98400000.0
2008-11-03 21:43:00,67.081,67.135,67.081,67.125,61200000.0
2008-11-03 21:44:00,67.13,67.15,67.125,67.13,106300000.0
2008-11-03 21:45:00,67.12,67.2,67.115,67.2,131000000.0
2008-11-03 21:46:00,67.2,67.36,67.195,67.36,125200000.0
2008-11-03 21:47:00,67.375,67.475,67.375,67.455,161100000.0
2008-11-03 21:48:00,67.45,67.48,67.425,67.435,127200000.0
2008-11-03 21:49:00,67.44,67.44,67.411,67.425,55600000.0
2008-11-03 21:50:00,67.425,67.43,67.4,67.4,57900000.0
2008-11-03 21:51:00,67.4,67.4,67.26,67.26,127400000.0
2008-11-03 21:52:00,67.265,67.28,67.24,67.25,55400000.0
2008-11-03 21:53:00,67.245,67.34,67.245,67.29,74800000.0
2008-11-03 21:54:00,67.29,67.305,67.27,67.305,34800000.0
2008-11-03 21:55:00,67.295,67.31,67.285,67.31,38600000.0
2008-11-03 21:56:00,67.305,67.35,67.28,67.35,41500000.0
2008-11-03 21:57:00,67.355,67.355,67.34,67.34,34200000.0
2008-11-03 21:58:00,67.34,67.34,67.325,67.335,46800000.0
2008-11-03 21:59:00,67.335,67.405,67.325,67.375,112100000.0
2008-11-03 22:00:00,67.375,67.375,67.28,67.31,143900000.0
2008-11-03 22:01:00,67.31,67.32,67.231,67.245,83100000.0
2008-11-03 22:02:00,67.245,67.27,67.21,67.265,87600000.0
2008-11-03 22:03:00,67.265,67.29,67.22,67.22,60600000.0
2008-11-03 22:04:00,67.22,67.22,67.13,67.14,52900000.0
2008-11-03 22:05:00,67.15,67.205,67.14,67.155,83500000.0
2008-11-03 22:06:00,67.155,67.205,67.15,67.205,98800000.0
2008-11-03 22:07:00,67.2,67.22,67.185,67.22,43600000.0
2008-11-03 22:08:00,67.215,67.255,67.185,67.215,115800000.0
2008-11-03 22:09:00,67.22,67.27,67.215,67.245,172300000.0
2008-11-03 22:10:00,67.255,67.365,67.245,67.325,111300000.0
2008-11-03 22:11:00,67.31,67.37,67.3,67.365,111100000.0
2008-11-03 22:12:00,67.365,67.385,67.3,67.375,178500000.0
2008-11-03 22:13:00,67.355,67.395,67.345,67.365,50600000.0
2008-11-03 22:14:00,67.365,67.365,67.33,67.33,51000000.0
2008-11-03 22:15:00,67.32,67.325,67.285,67.31,40200000.0
2008-11-03 22:16:00,67.31,67.415,67.3,67.395,78600000.0
2008-11-03 22:17:00,67.395,67.43,67.385,67.415,102200000.0
2008-11-03 22:18:00,67.42,67.43,67.395,67.42,58200000.0
2008-11-03 22:19:00,67.42,67.45,67.41,67.45,37000000.0
2008-11-03 22:20:00,67.445,67.46,67.39,67.39,45000000.0
2008-11-03 22:21:00,67.395,67.41,67.345,67.365,80200000.0
2008-11-03 22:22:00,67.365,67.37,67.295,67.32,93600000.0
2008-11-03 22:23:00,67.315,67.335,67.291,67.33,73800000.0
2008-11-03 22:24:00,67.33,67.385,67.31,67.355,78400000.0
2008-11-03 22:25:00,67.355,67.355,67.33,67.345,28900000.0
2008-11-03 22:26:00,67.345,67.36,67.325,67.335,55600000.0
2008-11-03 22:27:00,67.34,67.34,67.235,67.255,57000000.0
2008-11-03 22:28:00,67.25,67.265,67.23,67.24,73400000.0
2008-11-03 22:29:00,67.24,67.27,67.22,67.23,35400000.0
2008-11-03 22:30:00,67.23,67.31,67.23,67.265,90600000.0
2008-11-03 22:31:00,67.265,67.285,67.235,67.27,102500000.0
2008-11-03 22:32:00,67.265,67.275,67.255,67.275,55800000.0
2008-11-03 22:33:00,67.275,67.305,67.275,67.295,51600000.0
2008-11-03 22:34:00,67.295,67.31,67.295,67.295,28200000.0
2008-11-03 22:35:00,67.295,67.335,67.295,67.325,36000000.0
2008-11-03 22:36:00,67.315,67.325,67.31,67.32,18000000.0
2008-11-03 22:37:00,67.325,67.355,67.311,67.311,85300000.0
2008-11-03 22:38:00,67.311,67.325,67.311,67.311,30600000.0
2008-11-03 22:39:00,67.325,67.325,67.315,67.32,11400000.0
2008-11-03 22:40:00,67.32,67.415,67.31,67.405,124700000.0
2008-11-03 22:41:00,67.4,67.42,67.375,67.405,91800000.0
2008-11-03 22:42:00,67.405,67.41,67.385,67.39,53400000.0
2008-11-03 22:43:00,67.375,67.4,67.37,67.375,74400000.0
2008-11-03 22:44:00,67.375,67.4,67.365,67.385,67200000.0
2008-11-03 22:45:00,67.375,67.395,67.37,67.395,37800000.0
2008-11-03 22:46:00,67.395,67.42,67.395,67.42,42600000.0
2008-11-03 22:47:00,67.42,67.59,67.41,67.545,146300000.0
2008-11-03 22:48:00,67.545,67.57,67.53,67.555,106800000.0
2008-11-03 22:49:00,67.555,67.615,67.555,67.595,62800000.0
2008-11-03 22:50:00,67.595,67.6,67.56,67.56,67800000.0
2008-11-03 22:51:00,67.555,67.565,67.461,67.495,116400000.0
2008-11-03 22:52:00,67.495,67.53,67.461,67.461,125300000.0
2008-11-03 22:53:00,67.465,67.51,67.455,67.455,113700000.0
2008-11-03 22:54:00,67.48,67.485,67.435,67.455,105800000.0
2008-11-03 22:55:00,67.455,67.455,67.425,67.435,36400000.0
2008-11-03 22:56:00,67.435,67.435,67.42,67.42,25800000.0
2008-11-03 22:57:00,67.42,67.42,67.36,67.39,55200000.0
2008-11-03 22:58:00,67.39,67.39,67.33,67.36,169200000.0
2008-11-03 22:59:00,67.36,67.38,67.35,67.355,115300000.0
2008-11-03 23:00:00,67.355,67.36,67.25,67.25,128600000.0
2008-11-03 23:01:00,67.25,67.275,67.241,67.245,89400000.0
2008-11-03 23:02:00,67.245,67.255,67.22,67.245,50400000.0
2008-11-03 23:03:00,67.25,67.26,67.235,67.26,35200000.0
2008-11-03 23:04:00,67.26,67.285,67.26,67.285,21600000.0
2008-11-03 23:05:00,67.28,67.295,67.27,67.27,22200000.0
2008-11-03 23:06:00,67.275,67.31,67.275,67.31,74500000.0
2008-11-03 23:07:00,67.31,67.315,67.3,67.31,41400000.0
2008-11-03 23:08:00,67.305,67.31,67.3,67.31,35400000.0
2008-11-03 23:09:00,67.31,67.315,67.22,67.22,127800000.0
2008-11-03 23:10:00,67.24,67.24,67.22,67.235,84000000.0
2008-11-03 23:11:00,67.24,67.28,67.23,67.275,79000000.0
2008-11-03 23:12:00,67.27,67.275,67.26,67.265,31200000.0
2008-11-03 23:13:00,67.265,67.265,67.245,67.26,52800000.0
2008-11-03 23:14:00,67.275,67.275,67.24,67.26,78600000.0
2008-11-03 23:15:00,67.26,67.26,67.23,67.25,21000000.0
2008-11-03 23:16:00,67.255,67.27,67.245,67.265,49100000.0
2008-11-03 23:17:00,67.27,67.295,67.26,67.29,25200000.0
2008-11-03 23:18:00,67.295,67.33,67.275,67.33,68500000.0
2008-11-03 23:19:00,67.335,67.36,67.33,67.335,64200000.0
2008-11-03 23:20:00,67.34,67.35,67.215,67.225,92800000.0
2008-11-03 23:21:00,67.235,67.245,67.22,67.22,31200000.0
2008-11-03 23:22:00,67.22,67.24,67.21,67.21,40500000.0
2008-11-03 23:23:00,67.21,67.215,67.21,67.21,17000000.0
2008-11-03 23:24:00,67.21,67.25,67.205,67.25,63200000.0
2008-11-03 23:25:00,67.265,67.265,67.225,67.225,23000000.0
2008-11-03 23:26:00,67.225,67.225,67.225,67.225,3000000.0
2008-11-03 23:27:00,67.24,67.245,67.23,67.245,5200000.0
2008-11-03 23:28:00,67.24,67.25,67.235,67.25,27600000.0
2008-11-03 23:29:00,67.25,67.255,67.245,67.245,17000000.0
2008-11-03 23:30:00,67.255,67.265,67.255,67.26,19500000.0
2008-11-03 23:31:00,67.255,67.255,67.151,67.155,249000000.0
2008-11-03 23:32:00,67.135,67.215,67.115,67.215,92900000.0
2008-11-03 23:33:00,67.215,67.23,67.215,67.225,38700000.0
2008-11-03 23:34:00,67.23,67.23,67.111,67.17,101100000.0
2008-11-03 23:35:00,67.175,67.18,67.15,67.155,46800000.0
2008-11-03 23:36:00,67.155,67.155,67.05,67.055,93300000.0
2008-11-03 23:37:00,67.06,67.115,67.015,67.03,171546000.0
2008-11-03 23:38:00,67.03,67.06,67.025,67.025,44200000.0
2008-11-03 23:39:00,67.005,67.025,67.0,67.02,34800000.0
2008-11-03 23:40:00,67.035,67.075,67.02,67.025,100100000.0
2008-11-03 23:41:00,67.025,67.07,67.025,67.06,23600000.0
2008-11-03 23:42:00,67.06,67.075,67.03,67.035,81700000.0
2008-11-03 23:43:00,67.045,67.045,67.015,67.04,30600000.0
2008-11-03 23:44:00,67.05,67.05,67.035,67.035,23100000.0
2008-11-03 23:45:00,67.035,67.045,66.99,67.01,61300000.0
2008-11-03 23:46:00,67.01,67.06,67.01,67.01,99000000.0
2008-11-03 23:47:00,67.02,67.05,67.02,67.05,20800000.0
2008-11-03 23:48:00,67.06,67.06,67.06,67.06,12600000.0
2008-11-03 23:49:00,67.06,67.09,67.06,67.09,12600000.0
2008-11-03 23:50:00,67.085,67.085,67.06,67.07,10200000.0
2008-11-03 23:51:00,67.07,67.09,67.07,67.07,23400000.0
2008-11-03 23:52:00,67.07,67.07,67.04,67.05,24100000.0
2008-11-03 23:53:00,67.05,67.055,67.04,67.04,22200000.0
2008-11-03 23:54:00,67.04,67.06,67.03,67.06,21600000.0
2008-11-03 23:55:00,67.09,67.1,67.07,67.09,39200000.0
2008-11-03 23:56:00,67.09,67.09,67.06,67.08,27800000.0
2008-11-03 23:57:00,67.075,67.075,67.04,67.06,39800000.0
2008-11-03 23:58:00,67.05,67.05,67.04,67.04,24400000.0
2008-11-03 23:59:00,67.03,67.035,67.01,67.015,18000000.0
2008-11-04 00:00:00,67.01,67.01,66.98,66.995,19800000.0
2008-11-04 00:01:00,66.98,66.985,66.955,66.955,16200000.0
2008-11-04 00:02:00,66.94,66.96,66.915,66.96,36000000.0
2008-11-04 00:03:00,66.96,66.975,66.915,66.975,37800000.0
2008-11-04 00:04:00,66.98,67.01,66.97,67.0,32400000.0
2008-11-04 00:05:00,67.01,67.01,66.995,67.005,25800000.0
2008-11-04 00:06:00,67.0,67.02,67.0,67.02,7200000.0
2008-11-04 00:07:00,67.01,67.015,67.0,67.01,10800000.0
2008-11-04 00:08:00,67.0,67.03,67.0,67.02,27200000.0
2008-11-04 00:09:00,67.015,67.045,67.015,67.045,49800000.0
2008-11-04 00:10:00,67.05,67.06,67.03,67.06,21600000.0
2008-11-04 00:11:00,67.065,67.08,67.065,67.08,21600000.0
2008-11-04 00:12:00,67.08,67.11,67.011,67.02,65200000.0
2008-11-04 00:13:00,67.011,67.06,67.011,67.06,168200000.0
2008-11-04 00:14:00,67.05,67.06,67.025,67.06,34400000.0
2008-11-04 00:15:00,67.055,67.16,67.05,67.08,43200000.0
2008-11-04 00:16:00,67.075,67.23,67.075,67.12,52492000.0
2008-11-04 00:17:00,67.105,67.16,67.105,67.14,51000000.0
2008-11-04 00:18:00,67.14,67.16,67.13,67.16,55200000.0
2008-11-04 00:19:00,67.16,67.18,67.16,67.17,25200000.0
2008-11-04 00:20:00,67.17,67.17,67.17,67.17,1800000.0
2008-11-04 00:21:00,67.17,67.17,67.12,67.13,64600000.0
2008-11-04 00:22:00,67.091,67.134,67.091,67.094,233300000.0
2008-11-04 00:23:00,67.13,67.145,67.13,67.13,21600000.0
2008-11-04 00:24:00,67.125,67.13,67.12,67.13,35400000.0
2008-11-04 00:25:00,67.14,67.14,67.125,67.13,42400000.0
2008-11-04 00:26:00,67.14,67.18,67.14,67.18,48400000.0
2008-11-04 00:27:00,67.18,67.18,67.15,67.155,39600000.0
2008-11-04 00:28:00,67.155,67.2,67.155,67.2,17600000.0
2008-11-04 00:29:00,67.19,67.19,67.155,67.16,28800000.0
2008-11-04 00:30:00,67.16,67.16,67.16,67.16,7200000.0
2008-11-04 00:31:00,67.16,67.165,67.135,67.16,29200000.0
2008-11-04 00:32:00,67.165,67.165,67.12,67.12,32400000.0
2008-11-04 00:33:00,67.111,67.125,67.111,67.111,42600000.0
2008-11-04 00:34:00,67.091,67.111,67.071,67.071,20800000.0
2008-11-04 00:35:00,67.071,67.091,67.071,67.071,20400000.0
2008-11-04 00:36:00,67.041,67.05,67.041,67.05,2000000.0
2008-11-04 00:37:00,67.05,67.05,67.05,67.05,3000000.0
2008-11-04 00:38:00,67.05,67.065,67.05,67.06,47800000.0
2008-11-04 00:39:00,67.065,67.08,67.065,67.08,23800000.0
2008-11-04 00:40:00,67.08,67.09,67.08,67.09,41400000.0
2008-11-04 00:41:00,67.09,67.105,67.041,67.041,36700000.0
2008-11-04 00:42:00,67.041,67.071,66.97,67.01,34000000.0
2008-11-04 00:43:00,67.015,67.07,67.005,67.07,43000000.0
2008-11-04 00:44:00,67.07,67.07,66.981,66.981,57000000.0
2008-11-04 00:45:00,66.981,66.995,66.981,66.995,24000000.0
2008-11-04 00:46:00,66.995,67.0,66.981,66.981,36000000.0
2008-11-04 00:47:00,66.981,66.981,66.981,66.981,9000000.0
2008-11-04 00:48:00,66.981,66.99,66.981,66.99,26400000.0
2008-11-04 00:49:00,66.99,66.99,66.99,66.99,4600000.0
2008-11-04 00:50:00,66.99,66.99,66.99,66.99,12800000.0
2008-11-04 00:51:00,66.995,66.995,66.981,66.981,95000000.0
2008-11-04 00:52:00,66.981,66.981,66.981,66.981,24000000.0
2008-11-04 00:53:00,66.981,66.981,66.881,66.915,177399999.0
2008-11-04 00:54:00,66.92,66.951,66.841,66.841,40800000.0
2008-11-04 00:55:00,66.841,66.865,66.75,66.83,103600000.0
2008-11-04 00:56:00,66.83,66.87,66.83,66.87,27000000.0
2008-11-04 00:57:00,66.87,66.96,66.87,66.93,50400000.0
2008-11-04 00:58:00,66.92,66.92,66.871,66.88,60800000.0
2008-11-04 00:59:00,66.885,66.995,66.88,66.925,144400000.0
2008-11-04 01:00:00,66.91,67.06,66.901,67.05,51000000.0
2008-11-04 01:01:00,67.06,67.08,67.03,67.08,31800000.0
2008-11-04 01:02:00,67.08,67.1,67.08,67.1,18400000.0
2008-11-04 01:03:00,67.1,67.15,67.1,67.15,32600000.0
2008-11-04 01:04:00,67.15,67.185,67.101,67.11,39800000.0
2008-11-04 01:05:00,67.11,67.12,67.07,67.11,77200000.0
2008-11-04 01:06:00,67.11,67.13,67.1,67.1,55400000.0
2008-11-04 01:07:00,67.1,67.16,67.1,67.13,40600000.0
2008-11-04 01:08:00,67.14,67.17,67.135,67.155,30600000.0
2008-11-04 01:09:00,67.15,67.18,67.15,67.18,23600000.0
2008-11-04 01:10:00,67.18,67.18,67.131,67.131,46600000.0
2008-11-04 01:11:00,67.131,67.16,67.131,67.145,12800000.0
2008-11-04 01:12:00,67.155,67.165,67.14,67.14,24400000.0
2008-11-04 01:13:00,67.145,67.17,67.14,67.155,29600000.0
2008-11-04 01:14:00,67.155,67.155,67.05,67.05,34700000.0
2008-11-04 01:15:00,67.05,67.11,67.05,67.091,31800000.0
2008-11-04 01:16:00,67.091,67.091,67.03,67.04,44000000.0
2008-11-04 01:17:00,67.04,67.05,67.0,67.005,32000000.0
2008-11-04 01:18:00,67.01,67.01,66.951,66.951,63600000.0
2008-11-04 01:19:00,66.951,66.97,66.951,66.965,10400000.0
2008-11-04 01:20:00,66.965,66.965,66.951,66.951,21500000.0
2008-11-04 01:21:00,66.951,66.97,66.951,66.97,7200000.0
2008-11-04 01:22:00,66.965,66.965,66.951,66.951,11400000.0
2008-11-04 01:23:00,66.951,66.951,66.91,66.951,25300000.0
2008-11-04 01:24:00,66.951,66.951,66.951,66.951,30000000.0
2008-11-04 01:25:00,66.951,66.955,66.91,66.93,144900000.0
2008-11-04 01:26:00,66.935,66.945,66.935,66.945,9000000.0
2008-11-04 01:27:00,66.945,66.95,66.94,66.95,16600000.0
2008-11-04 01:28:00,66.96,66.96,66.945,66.945,9600000.0
2008-11-04 01:29:00,66.96,66.965,66.89,66.9,77300000.0
2008-11-04 01:30:00,66.89,66.925,66.885,66.89,69300000.0
2008-11-04 01:31:00,66.89,66.89,66.835,66.865,83200000.0
2008-11-04 01:32:00,66.865,66.865,66.805,66.85,89400000.0
2008-11-04 01:33:00,66.85,66.87,66.84,66.84,49000000.0
2008-11-04 01:34:00,66.84,66.84,66.781,66.781,48400000.0
2008-11-04 01:35:00,66.781,66.781,66.731,66.731,162000000.0
2008-11-04 01:36:00,66.74,66.75,66.651,66.7,87000000.0
2008-11-04 01:37:00,66.695,66.73,66.68,66.69,96446000.0
2008-11-04 01:38:00,66.69,66.71,66.69,66.71,46200000.0
2008-11-04 01:39:00,66.7,66.71,66.69,66.7,53600000.0
2008-11-04 01:40:00,66.7,66.7,66.551,66.59,131000000.0
2008-11-04 01:41:00,66.59,66.6,66.541,66.56,129800000.0
2008-11-04 01:42:00,66.565,66.57,66.541,66.541,50400000.0
2008-11-04 01:43:00,66.541,66.55,66.531,66.55,64400000.0
2008-11-04 01:44:00,66.541,66.6,66.541,66.6,50000000.0
2008-11-04 01:45:00,66.58,66.63,66.58,66.63,16000000.0
2008-11-04 01:46:00,66.63,66.805,66.62,66.75,121646000.0
2008-11-04 01:47:00,66.75,66.76,66.71,66.76,128000000.0
2008-11-04 01:48:00,66.76,66.76,66.745,66.745,9000000.0
2008-11-04 01:49:00,66.74,66.785,66.74,66.75,75800000.0
2008-11-04 01:50:00,66.75,66.84,66.745,66.8,83200000.0
2008-11-04 01:51:00,66.81,66.845,66.781,66.845,110000000.0
2008-11-04 01:52:00,66.85,66.85,66.781,66.79,52200000.0
2008-11-04 01:53:00,66.795,66.805,66.78,66.801,55200000.0
2008-11-04 01:54:00,66.805,66.81,66.79,66.795,15400000.0
2008-11-04 01:55:00,66.79,66.79,66.79,66.79,7200000.0
2008-11-04 01:56:00,66.79,66.83,66.79,66.83,24800000.0
2008-11-04 01:57:00,66.815,66.82,66.801,66.81,16800000.0
2008-11-04 01:58:00,66.815,66.86,66.815,66.825,16800000.0
2008-11-04 01:59:00,66.815,66.82,66.81,66.81,49200000.0
2008-11-04 02:00:00,66.83,66.88,66.82,66.86,47200000.0
2008-11-04 02:01:00,66.86,66.86,66.82,66.83,87600000.0
2008-11-04 02:02:00,66.83,66.855,66.82,66.825,72400000.0
2008-11-04 02:03:00,66.825,66.89,66.825,66.845,113600000.0
2008-11-04 02:04:00,66.85,66.875,66.845,66.87,105800000.0
2008-11-04 02:05:00,66.88,66.88,66.83,66.84,111000001.0
2008-11-04 02:06:00,66.84,66.84,66.79,66.79,85600000.0
2008-11-04 02:07:00,66.79,66.83,66.78,66.8,124800000.0
2008-11-04 02:08:00,66.8,66.825,66.8,66.82,441600000.0
2008-11-04 02:09:00,66.82,66.82,66.795,66.795,20600000.0
2008-11-04 02:10:00,66.795,66.8,66.755,66.8,47200000.0
2008-11-04 02:11:00,66.81,66.955,66.8,66.93,85900000.0
2008-11-04 02:12:00,66.94,66.99,66.92,66.99,48200000.0
2008-11-04 02:13:00,66.99,67.005,66.99,67.005,46000000.0
2008-11-04 02:14:00,67.0,67.055,66.97,67.015,144000000.0
2008-11-04 02:15:00,67.02,67.025,66.981,67.015,56500000.0
2008-11-04 02:16:00,67.01,67.065,67.01,67.065,39600000.0
2008-11-04 02:17:00,67.065,67.2,67.065,67.145,215900000.0
2008-11-04 02:18:00,67.15,67.18,67.15,67.165,114800000.0
2008-11-04 02:19:00,67.175,67.2,67.081,67.12,166600000.0
2008-11-04 02:20:00,67.12,67.12,67.0,67.02,285400000.0
2008-11-04 02:21:00,67.02,67.07,67.015,67.03,127800001.0
2008-11-04 02:22:00,67.03,67.04,67.001,67.001,58000000.0
2008-11-04 02:23:00,67.001,67.001,66.931,66.955,133400000.0
2008-11-04 02:24:00,66.95,66.965,66.94,66.945,24600000.0
2008-11-04 02:25:00,66.945,66.97,66.94,66.96,64500000.0
2008-11-04 02:26:00,66.955,66.955,66.911,66.911,55200000.0
2008-11-04 02:27:00,66.92,66.965,66.911,66.95,54800000.0
2008-11-04 02:28:00,66.955,66.975,66.901,66.905,135500000.0
2008-11-04 02:29:00,66.901,66.905,66.901,66.901,28400000.0
2008-11-04 02:30:00,66.901,66.901,66.821,66.835,54500000.0
2008-11-04 02:31:00,66.83,66.84,66.8,66.83,88200000.0
2008-11-04 02:32:00,66.86,66.87,66.825,66.83,76100000.0
2008-11-04 02:33:00,66.84,66.87,66.83,66.83,48300000.0
2008-11-04 02:34:00,66.83,66.84,66.781,66.785,65300000.0
2008-11-04 02:35:00,66.79,66.815,66.781,66.805,66199999.0
2008-11-04 02:36:00,66.795,66.815,66.67,66.69,74400000.0
2008-11-04 02:37:00,66.68,66.71,66.665,66.68,59000000.0
2008-11-04 02:38:00,66.68,66.7,66.66,66.665,48500000.0
2008-11-04 02:39:00,66.67,66.715,66.665,66.68,55200000.0
2008-11-04 02:40:00,66.671,66.671,66.6,66.61,39400000.0
2008-11-04 02:41:00,66.61,66.61,66.59,66.595,12600000.0
2008-11-04 02:42:00,66.595,66.6,66.48,66.5,307600000.0
2008-11-04 02:43:00,66.5,66.515,66.395,66.42,103100000.0
2008-11-04 02:44:00,66.435,66.44,66.39,66.4,111600000.0
2008-11-04 02:45:00,66.415,66.415,66.35,66.405,84400000.0
2008-11-04 02:46:00,66.41,66.41,66.355,66.355,133600000.0
2008-11-04 02:47:00,66.365,66.425,66.36,66.395,67600000.0
2008-11-04 02:48:00,66.41,66.41,66.375,66.395,69700000.0
2008-11-04 02:49:00,66.415,66.47,66.39,66.47,122700000.0
2008-11-04 02:50:00,66.46,66.485,66.45,66.485,89500000.0
2008-11-04 02:51:00,66.5,66.505,66.455,66.475,85500000.0
2008-11-04 02:52:00,66.46,66.52,66.46,66.49,204400000.0
2008-11-04 02:53:00,66.495,66.565,66.495,66.565,49000000.0
2008-11-04 02:54:00,66.57,66.59,66.525,66.53,198900000.0
2008-11-04 02:55:00,66.53,66.59,66.465,66.59,164500000.0
2008-11-04 02:56:00,66.575,66.6,66.56,66.575,90200000.0
2008-11-04 02:57:00,66.56,66.605,66.56,66.575,77300000.0
2008-11-04 02:58:00,66.57,66.62,66.57,66.61,96200000.0
2008-11-04 02:59:00,66.61,66.655,66.551,66.575,243800000.0
2008-11-04 03:00:00,66.565,66.59,66.551,66.57,135400000.0
2008-11-04 03:01:00,66.57,66.58,66.55,66.58,91500000.0
2008-11-04 03:02:00,66.59,66.685,66.57,66.685,238100000.0
2008-11-04 03:03:00,66.685,66.73,66.64,66.68,427400001.0
2008-11-04 03:04:00,66.665,66.68,66.531,66.59,141300000.0
2008-11-04 03:05:00,66.58,66.63,66.555,66.575,468000000.0
2008-11-04 03:06:00,66.575,66.625,66.575,66.585,103600000.0
2008-11-04 03:07:00,66.58,66.64,66.55,66.55,62400000.0
2008-11-04 03:08:00,66.55,66.55,66.45,66.455,91400000.0
2008-11-04 03:09:00,66.455,66.46,66.39,66.43,87600000.0
2008-11-04 03:10:00,66.43,66.43,66.385,66.405,53800000.0
2008-11-04 03:11:00,66.415,66.465,66.405,66.425,73100000.0
2008-11-04 03:12:00,66.415,66.43,66.405,66.425,59000000.0
2008-11-04 03:13:00,66.43,66.45,66.41,66.41,91000000.0
2008-11-04 03:14:00,66.41,66.415,66.395,66.41,30200000.0
2008-11-04 03:15:00,66.405,66.405,66.29,66.29,93800000.0
2008-11-04 03:16:00,66.29,66.3,66.25,66.265,51800000.0
2008-11-04 03:17:00,66.27,66.27,66.15,66.18,73800000.0
2008-11-04 03:18:00,66.18,66.18,66.1,66.105,80800000.0
2008-11-04 03:19:00,66.1,66.1,65.9,65.915,210900000.0
2008-11-04 03:20:00,65.92,66.0,65.905,66.0,148000000.0
2008-11-04 03:21:00,66.01,66.09,66.005,66.065,118300000.0
2008-11-04 03:22:00,66.07,66.11,66.051,66.1,303100001.0
2008-11-04 03:23:00,66.1,66.13,66.05,66.105,197000000.0
2008-11-04 03:24:00,66.105,66.11,65.9,65.9,217700000.0
2008-11-04 03:25:00,65.9,65.9,65.821,65.85,241000000.0
2008-11-04 03:26:00,65.85,65.94,65.85,65.94,248300001.0
2008-11-04 03:27:00,65.94,65.975,65.93,65.96,166400000.0
2008-11-04 03:28:00,65.96,65.96,65.9,65.911,106600000.0
2008-11-04 03:29:00,65.911,65.93,65.87,65.895,115100000.0
2008-11-04 03:30:00,65.89,65.911,65.83,65.845,143300000.0
2008-11-04 03:31:00,65.855,65.885,65.82,65.88,54700000.0
2008-11-04 03:32:00,65.88,65.88,65.83,65.86,311100000.0
2008-11-04 03:33:00,65.855,65.935,65.815,65.915,153700000.0
2008-11-04 03:34:00,65.905,65.92,65.87,65.891,95100000.0
2008-11-04 03:35:00,65.891,65.91,65.87,65.9,105900000.0
2008-11-04 03:36:00,65.9,65.975,65.891,65.97,313100001.0
2008-11-04 03:37:00,65.97,66.04,65.96,66.0,230500001.0
2008-11-04 03:38:00,66.0,66.105,65.995,66.04,185400000.0
2008-11-04 03:39:00,66.04,66.05,66.03,66.05,86300000.0
2008-11-04 03:40:00,66.04,66.06,66.025,66.06,71900000.0
2008-11-04 03:41:00,66.06,66.095,66.04,66.07,152700000.0
2008-11-04 03:42:00,66.07,66.08,66.06,66.065,136100000.0
2008-11-04 03:43:00,66.075,66.08,66.05,66.07,58900000.0
2008-11-04 03:44:00,66.07,66.075,66.031,66.05,87700000.0
2008-11-04 03:45:00,66.05,66.065,66.045,66.05,86900000.0
2008-11-04 03:46:00,66.055,66.105,66.055,66.105,74000000.0
2008-11-04 03:47:00,66.105,66.15,66.105,66.135,72200000.0
2008-11-04 03:48:00,66.135,66.135,66.075,66.075,82100000.0
2008-11-04 03:49:00,66.075,66.105,66.061,66.061,71500000.0
2008-11-04 03:50:00,66.07,66.07,66.061,66.061,15400000.0
2008-11-04 03:51:00,66.065,66.085,66.061,66.08,108000000.0
2008-11-04 03:52:00,66.09,66.17,66.065,66.12,142000000.0
2008-11-04 03:53:00,66.12,66.17,66.115,66.155,162600000.0
2008-11-04 03:54:00,66.16,66.195,66.15,66.185,60700000.0
2008-11-04 03:55:00,66.185,66.195,66.18,66.185,63800000.0
2008-11-04 03:56:00,66.185,66.21,66.16,66.21,99900000.0
2008-11-04 03:57:00,66.195,66.29,66.19,66.285,208700000.0
2008-11-04 03:58:00,66.295,66.32,66.28,66.305,96000000.0
2008-11-04 03:59:00,66.305,66.325,66.285,66.32,104200000.0
2008-11-04 04:00:00,66.32,66.32,66.295,66.315,60500000.0
2008-11-04 04:01:00,66.33,66.33,66.3,66.3,78400000.0
2008-11-04 04:02:00,66.3,66.33,66.255,66.28,214800000.0
2008-11-04 04:03:00,66.28,66.35,66.265,66.285,151500000.0
2008-11-04 04:04:00,66.285,66.31,66.281,66.281,93400000.0
2008-11-04 04:05:00,66.281,66.281,66.225,66.27,51800000.0
2008-11-04 04:06:00,66.28,66.405,66.22,66.375,220000000.0
2008-11-04 04:07:00,66.375,66.44,66.37,66.43,164200000.0
2008-11-04 04:08:00,66.425,66.425,66.395,66.4,76500000.0
2008-11-04 04:09:00,66.4,66.41,66.38,66.385,81700000.0
2008-11-04 04:10:00,66.39,66.39,66.355,66.385,56600000.0
2008-11-04 04:11:00,66.375,66.375,66.285,66.31,97600000.0
2008-11-04 04:12:00,66.32,66.38,66.315,66.38,52400000.0
2008-11-04 04:13:00,66.375,66.415,66.37,66.415,113100000.0
2008-11-04 04:14:00,66.415,66.435,66.41,66.41,76500000.0
2008-11-04 04:15:00,66.4,66.435,66.375,66.405,204700000.0
2008-11-04 04:16:00,66.41,66.44,66.41,66.44,110400000.0
2008-11-04 04:17:00,66.445,66.47,66.445,66.455,33500000.0
2008-11-04 04:18:00,66.45,66.52,66.435,66.52,182100000.0
2008-11-04 04:19:00,66.515,66.525,66.425,66.445,161800000.0
2008-11-04 04:20:00,66.445,66.46,66.415,66.45,175799999.0
2008-11-04 04:21:00,66.435,66.44,66.37,66.4,80000000.0
2008-11-04 04:22:00,66.4,66.425,66.37,66.415,150700000.0
2008-11-04 04:23:00,66.415,66.415,66.37,66.4,113200000.0
2008-11-04 04:24:00,66.4,66.41,66.345,66.37,90400000.0
2008-11-04 04:25:00,66.375,66.45,66.375,66.41,208500000.0
2008-11-04 04:26:00,66.415,66.415,66.36,66.391,94700000.0
2008-11-04 04:27:00,66.391,66.391,66.35,66.391,57400000.0
2008-11-04 04:28:00,66.375,66.391,66.31,66.31,47100000.0
2008-11-04 04:29:00,66.3,66.33,66.285,66.33,105200000.0
2008-11-04 04:30:00,66.33,66.4,66.325,66.395,85500000.0
2008-11-04 04:31:00,66.395,66.48,66.395,66.431,84400000.0
2008-11-04 04:32:00,66.431,66.47,66.375,66.44,129100000.0
2008-11-04 04:33:00,66.45,66.455,66.42,66.42,93400000.0
2008-11-04 04:34:00,66.425,66.475,66.425,66.44,116400000.0
2008-11-04 04:35:00,66.44,66.48,66.435,66.48,70700000.0
2008-11-04 04:36:00,66.48,66.485,66.465,66.48,63900000.0
2008-11-04 04:37:00,66.48,66.48,66.411,66.411,73200000.0
2008-11-04 04:38:00,66.411,66.411,66.335,66.335,172200000.0
2008-11-04 04:39:00,66.355,66.365,66.295,66.3,146500000.0
2008-11-04 04:40:00,66.3,66.31,66.215,66.22,183300000.0
2008-11-04 04:41:00,66.22,66.335,66.215,66.335,142000000.0
2008-11-04 04:42:00,66.335,66.335,66.285,66.285,119200000.0
2008-11-04 04:43:00,66.285,66.29,66.27,66.27,14900000.0
2008-11-04 04:44:00,66.28,66.29,66.28,66.29,13500000.0
2008-11-04 04:45:00,66.285,66.29,66.275,66.285,23700000.0
2008-11-04 04:46:00,66.29,66.29,66.285,66.285,8800000.0
2008-11-04 04:47:00,66.285,66.285,66.26,66.26,72100000.0
2008-11-04 04:48:00,66.265,66.275,66.255,66.255,55300000.0
2008-11-04 04:49:00,66.25,66.255,66.215,66.255,73800000.0
2008-11-04 04:50:00,66.255,66.255,66.171,66.18,79000000.0
2008-11-04 04:51:00,66.18,66.21,66.17,66.2,85800000.0
2008-11-04 04:52:00,66.2,66.265,66.2,66.255,70200000.0
2008-11-04 04:53:00,66.255,66.255,66.225,66.225,46500000.0
2008-11-04 04:54:00,66.23,66.235,66.225,66.225,10200000.0
2008-11-04 04:55:00,66.225,66.225,66.175,66.18,65400000.0
2008-11-04 04:56:00,66.195,66.205,66.17,66.185,22900000.0
2008-11-04 04:57:00,66.18,66.18,66.165,66.165,36300000.0
2008-11-04 04:58:00,66.165,66.175,66.165,66.175,25700000.0
2008-11-04 04:59:00,66.17,66.175,66.145,66.15,52500000.0
2008-11-04 05:00:00,66.141,66.141,66.085,66.105,101500000.0
2008-11-04 05:01:00,66.115,66.12,66.08,66.095,57200000.0
2008-11-04 05:02:00,66.1,66.11,66.085,66.11,36400000.0
2008-11-04 05:03:00,66.11,66.125,66.1,66.1,27000000.0
2008-11-04 05:04:00,66.1,66.115,66.095,66.11,52800000.0
2008-11-04 05:05:00,66.115,66.13,66.07,66.075,57000000.0
2008-11-04 05:06:00,66.08,66.08,66.061,66.061,100900000.0
2008-11-04 05:07:00,66.061,66.061,66.011,66.011,63300000.0
2008-11-04 05:08:00,66.011,66.05,66.011,66.04,63100000.0
2008-11-04 05:09:00,66.025,66.065,66.011,66.055,58500000.0
2008-11-04 05:10:00,66.06,66.08,66.06,66.08,54400000.0
2008-11-04 05:11:00,66.085,66.085,66.07,66.08,60900000.0
2008-11-04 05:12:00,66.1,66.12,66.1,66.11,16400000.0
2008-11-04 05:13:00,66.11,66.115,66.1,66.11,28500000.0
2008-11-04 05:14:00,66.11,66.18,66.11,66.145,140299998.0
2008-11-04 05:15:00,66.15,66.17,66.145,66.17,108000000.0
2008-11-04 05:16:00,66.17,66.185,66.131,66.145,80700000.0
2008-11-04 05:17:00,66.155,66.23,66.155,66.21,113300000.0
2008-11-04 05:18:00,66.21,66.235,66.175,66.195,123300000.0
2008-11-04 05:19:00,66.195,66.205,66.175,66.18,54400000.0
2008-11-04 05:20:00,66.18,66.26,66.135,66.255,185500001.0
2008-11-04 05:21:00,66.255,66.335,66.25,66.295,97900000.0
2008-11-04 05:22:00,66.295,66.405,66.275,66.4,238299999.0
2008-11-04 05:23:00,66.4,66.405,66.305,66.32,59100000.0
2008-11-04 05:24:00,66.32,66.33,66.285,66.295,87599999.0
2008-11-04 05:25:00,66.285,66.315,66.255,66.261,90900000.0
2008-11-04 05:26:00,66.261,66.335,66.261,66.325,81800000.0
2008-11-04 05:27:00,66.325,66.36,66.26,66.34,123300000.0
2008-11-04 05:28:00,66.34,66.35,66.28,66.28,248400000.0
2008-11-04 05:29:00,66.28,66.335,66.231,66.281,118500000.0
2008-11-04 05:30:00,66.271,66.281,65.951,66.2,171100000.0
2008-11-04 05:31:00,66.201,66.21,65.99,65.995,106800000.0
2008-11-04 05:32:00,65.995,65.995,65.731,65.741,107600000.0
2008-11-04 05:33:00,65.731,65.741,65.65,65.685,447800000.0
2008-11-04 05:34:00,65.68,65.695,65.651,65.655,150000000.0
2008-11-04 05:35:00,65.655,65.715,65.615,65.67,175100000.0
2008-11-04 05:36:00,65.67,65.745,65.67,65.675,108400000.0
2008-11-04 05:37:00,65.68,65.715,65.58,65.615,140100000.0
2008-11-04 05:38:00,65.62,65.66,65.551,65.64,207000000.0
2008-11-04 05:39:00,65.64,65.92,65.635,65.86,333700000.0
2008-11-04 05:40:00,65.88,65.91,65.79,65.79,440200000.0
2008-11-04 05:41:00,65.79,65.82,65.745,65.82,103000000.0
2008-11-04 05:42:00,65.82,65.895,65.82,65.85,182999999.0
2008-11-04 05:43:00,65.835,65.835,65.761,65.761,98200000.0
2008-11-04 05:44:00,65.765,65.815,65.761,65.805,144800000.0
2008-11-04 05:45:00,65.805,65.975,65.805,65.925,179900000.0
2008-11-04 05:46:00,65.91,65.91,65.861,65.861,53500000.0
2008-11-04 05:47:00,65.815,65.83,65.76,65.825,96300000.0
2008-11-04 05:48:00,65.83,65.98,65.83,65.935,69500000.0
2008-11-04 05:49:00,65.935,66.005,65.925,66.005,166700000.0
2008-11-04 05:50:00,66.0,66.045,65.945,65.945,553500000.0
2008-11-04 05:51:00,65.945,65.95,65.82,65.87,228800000.0
2008-11-04 05:52:00,65.875,65.94,65.87,65.9,174500000.0
2008-11-04 05:53:00,65.9,65.91,65.875,65.88,96400000.0
2008-11-04 05:54:00,65.865,65.88,65.741,65.775,193600000.0
2008-11-04 05:55:00,65.785,65.805,65.73,65.745,213100001.0
2008-11-04 05:56:00,65.745,65.795,65.725,65.78,82800000.0
2008-11-04 05:57:00,65.77,65.795,65.705,65.705,169200000.0
2008-11-04 05:58:00,65.725,65.735,65.691,65.715,195100000.0
2008-11-04 05:59:00,65.715,65.72,65.691,65.691,46400000.0
2008-11-04 06:00:00,65.691,65.691,65.625,65.655,101300000.0
2008-11-04 06:01:00,65.655,65.66,65.645,65.65,31400000.0
2008-11-04 06:02:00,65.65,65.65,65.531,65.531,225200000.0
2008-11-04 06:03:00,65.531,65.531,65.435,65.46,316700000.0
2008-11-04 06:04:00,65.465,65.525,65.465,65.481,89900000.0
2008-11-04 06:05:00,65.481,65.54,65.481,65.53,45000000.0
2008-11-04 06:06:00,65.53,65.55,65.515,65.515,52400000.0
2008-11-04 06:07:00,65.53,65.575,65.46,65.46,193000000.0
2008-11-04 06:08:00,65.465,65.47,65.436,65.441,117300000.0
2008-11-04 06:09:00,65.445,65.445,65.331,65.331,171400000.0
2008-11-04 06:10:00,65.331,65.36,65.331,65.331,123800000.0
2008-11-04 06:11:00,65.331,65.331,65.3,65.305,60600000.0
2008-11-04 06:12:00,65.305,65.465,65.295,65.35,367899999.0
2008-11-04 06:13:00,65.35,65.35,65.32,65.33,236000000.0
2008-11-04 06:14:00,65.335,65.37,65.101,65.101,184700000.0
2008-11-04 06:15:00,65.101,65.155,65.075,65.12,189600000.0
2008-11-04 06:16:00,65.12,65.14,65.05,65.05,409700000.0
2008-11-04 06:17:00,65.05,65.135,65.03,65.115,136900000.0
2008-11-04 06:18:00,65.125,65.26,65.125,65.25,131300000.0
2008-11-04 06:19:00,65.255,65.265,65.17,65.185,263699998.0
2008-11-04 06:20:00,65.2,65.215,65.095,65.1,387700000.0
2008-11-04 06:21:00,65.105,65.195,65.065,65.195,78200000.0
2008-11-04 06:22:00,65.195,65.21,65.14,65.16,145700000.0
2008-11-04 06:23:00,65.155,65.155,65.04,65.07,239499999.0
2008-11-04 06:24:00,65.07,65.09,65.06,65.085,101400000.0
2008-11-04 06:25:00,65.085,65.145,65.06,65.135,118500000.0
2008-11-04 06:26:00,65.125,65.225,65.115,65.215,155400000.0
2008-11-04 06:27:00,65.215,65.285,65.18,65.18,217500000.0
2008-11-04 06:28:00,65.185,65.19,65.15,65.15,101700000.0
2008-11-04 06:29:00,65.15,65.22,65.13,65.19,172200000.0
2008-11-04 06:30:00,65.19,65.225,65.155,65.19,124400000.0
2008-11-04 06:31:00,65.19,65.215,65.19,65.21,91100000.0
2008-11-04 06:32:00,65.21,65.25,65.21,65.24,46800000.0
2008-11-04 06:33:00,65.24,65.505,65.24,65.505,174200000.0
2008-11-04 06:34:00,65.48,65.495,65.38,65.4,132100000.0
2008-11-04 06:35:00,65.4,65.445,65.335,65.355,114300000.0
2008-11-04 06:36:00,65.355,65.365,65.315,65.34,99500000.0
2008-11-04 06:37:00,65.34,65.42,65.34,65.405,93300000.0
2008-11-04 06:38:00,65.4,65.415,65.361,65.41,132900000.0
2008-11-04 06:39:00,65.415,65.415,65.335,65.34,76200000.0
2008-11-04 06:40:00,65.34,65.34,65.275,65.315,182100000.0
2008-11-04 06:41:00,65.315,65.38,65.305,65.32,201500000.0
2008-11-04 06:42:00,65.355,65.38,65.315,65.32,68600000.0
2008-11-04 06:43:00,65.32,65.36,65.32,65.35,145199999.0
2008-11-04 06:44:00,65.355,65.38,65.355,65.38,36300000.0
2008-11-04 06:45:00,65.38,65.42,65.38,65.385,113900000.0
2008-11-04 06:46:00,65.39,65.41,65.381,65.385,80300000.0
2008-11-04 06:47:00,65.39,65.425,65.385,65.42,97100000.0
2008-11-04 06:48:00,65.42,65.425,65.41,65.41,31200000.0
2008-11-04 06:49:00,65.41,65.45,65.41,65.45,33900000.0
2008-11-04 06:50:00,65.45,65.465,65.435,65.455,39400000.0
2008-11-04 06:51:00,65.455,65.53,65.455,65.525,183600000.0
2008-11-04 06:52:00,65.525,65.54,65.485,65.485,101099998.0
2008-11-04 06:53:00,65.48,65.515,65.475,65.495,34300000.0
2008-11-04 06:54:00,65.495,65.53,65.485,65.515,124799999.0
2008-11-04 06:55:00,65.515,65.555,65.5,65.555,78800000.0
2008-11-04 06:56:00,65.55,65.555,65.511,65.545,67500000.0
2008-11-04 06:57:00,65.54,65.55,65.515,65.52,15600000.0
2008-11-04 06:58:00,65.54,65.59,65.535,65.59,61800000.0
2008-11-04 06:59:00,65.58,65.63,65.56,65.605,153300000.0
2008-11-04 07:00:00,65.605,65.605,65.55,65.555,141300000.0
2008-11-04 07:01:00,65.55,65.605,65.55,65.595,38400000.0
2008-11-04 07:02:00,65.6,65.6,65.551,65.551,34400000.0
2008-11-04 07:03:00,65.551,65.551,65.5,65.545,121100000.0
2008-11-04 07:04:00,65.545,65.575,65.525,65.555,138200000.0
2008-11-04 07:05:00,65.55,65.57,65.545,65.57,41200000.0
2008-11-04 07:06:00,65.57,65.63,65.57,65.6,35200000.0
2008-11-04 07:07:00,65.61,65.61,65.555,65.585,60900000.0
2008-11-04 07:08:00,65.58,65.605,65.561,65.58,47400000.0
2008-11-04 07:09:00,65.58,65.59,65.565,65.58,36000000.0
2008-11-04 07:10:00,65.58,65.585,65.561,65.585,26600000.0
2008-11-04 07:11:00,65.58,65.58,65.57,65.57,8200000.0
2008-11-04 07:12:00,65.57,65.57,65.491,65.51,38200000.0
2008-11-04 07:13:00,65.515,65.545,65.495,65.515,125400000.0
2008-11-04 07:14:00,65.505,65.52,65.5,65.51,101800000.0
2008-11-04 07:15:00,65.51,65.52,65.491,65.5,116600000.0
2008-11-04 07:16:00,65.51,65.51,65.491,65.491,132800000.0
2008-11-04 07:17:00,65.491,65.5,65.481,65.481,60800000.0
2008-11-04 07:18:00,65.481,65.52,65.481,65.51,87600000.0
2008-11-04 07:19:00,65.51,65.55,65.5,65.545,53000000.0
2008-11-04 07:20:00,65.545,65.545,65.52,65.53,59000000.0
2008-11-04 07:21:00,65.53,65.705,65.53,65.64,148200000.0
2008-11-04 07:22:00,65.625,65.655,65.541,65.541,219800000.0
2008-11-04 07:23:00,65.541,65.56,65.541,65.541,25800000.0
2008-11-04 07:24:00,65.541,65.58,65.541,65.541,92600000.0
2008-11-04 07:25:00,65.541,65.63,65.541,65.6,88500000.0
2008-11-04 07:26:00,65.61,65.63,65.571,65.62,87900000.0
2008-11-04 07:27:00,65.61,65.615,65.54,65.575,197600000.0
2008-11-04 07:28:00,65.575,65.6,65.575,65.595,50800000.0
2008-11-04 07:29:00,65.595,65.6,65.585,65.595,156299999.0
2008-11-04 07:30:00,65.6,65.615,65.595,65.615,98200000.0
2008-11-04 07:31:00,65.615,65.635,65.59,65.6,107800000.0
2008-11-04 07:32:00,65.595,65.64,65.585,65.635,153400000.0
2008-11-04 07:33:00,65.635,65.66,65.595,65.595,117400000.0
2008-11-04 07:34:00,65.595,65.595,65.551,65.561,72600000.0
2008-11-04 07:35:00,65.561,65.561,65.391,65.4,180200000.0
2008-11-04 07:36:00,65.391,65.45,65.375,65.4,102800000.0
2008-11-04 07:37:00,65.4,65.415,65.385,65.415,85200000.0
2008-11-04 07:38:00,65.42,65.43,65.415,65.415,83200000.0
2008-11-04 07:39:00,65.415,65.42,65.32,65.32,55000000.0
2008-11-04 07:40:00,65.33,65.335,65.245,65.285,107100000.0
2008-11-04 07:41:00,65.29,65.31,65.2,65.21,248400000.0
2008-11-04 07:42:00,65.21,65.235,65.17,65.2,230100000.0
2008-11-04 07:43:00,65.21,65.215,65.151,65.151,191300000.0
2008-11-04 07:44:00,65.151,65.165,65.1,65.16,197800000.0
2008-11-04 07:45:00,65.155,65.23,65.13,65.23,178800000.0
2008-11-04 07:46:00,65.23,65.275,65.21,65.265,134900000.0
2008-11-04 07:47:00,65.27,65.295,65.25,65.25,45300000.0
2008-11-04 07:48:00,65.265,65.28,65.23,65.235,102700000.0
2008-11-04 07:49:00,65.225,65.24,65.205,65.205,77600000.0
2008-11-04 07:50:00,65.205,65.26,65.205,65.22,105700000.0
2008-11-04 07:51:00,65.225,65.26,65.22,65.26,51500000.0
2008-11-04 07:52:00,65.255,65.265,65.25,65.255,68400000.0
2008-11-04 07:53:00,65.255,65.445,65.255,65.43,168900000.0
2008-11-04 07:54:00,65.43,65.49,65.43,65.44,188700000.0
2008-11-04 07:55:00,65.435,65.44,65.37,65.37,95700000.0
2008-11-04 07:56:00,65.375,65.455,65.37,65.455,183700000.0
2008-11-04 07:57:00,65.47,65.47,65.44,65.445,37900000.0
2008-11-04 07:58:00,65.445,65.49,65.42,65.465,97100000.0
2008-11-04 07:59:00,65.475,65.57,65.475,65.565,112300000.0
2008-11-04 08:00:00,65.565,65.59,65.535,65.555,90700000.0
2008-11-04 08:01:00,65.555,65.585,65.55,65.575,97500000.0
2008-11-04 08:02:00,65.585,65.715,65.585,65.715,138700000.0
2008-11-04 08:03:00,65.73,65.73,65.661,65.665,134100000.0
2008-11-04 08:04:00,65.661,65.661,65.57,65.575,173600000.0
2008-11-04 08:05:00,65.575,65.625,65.575,65.59,113200000.0
2008-11-04 08:06:00,65.585,65.615,65.56,65.575,98800000.0
2008-11-04 08:07:00,65.575,65.59,65.565,65.57,133400000.0
2008-11-04 08:08:00,65.57,65.615,65.57,65.61,77900000.0
2008-11-04 08:09:00,65.615,65.625,65.58,65.605,43600000.0
2008-11-04 08:10:00,65.605,65.605,65.541,65.59,68900000.0
2008-11-04 08:11:00,65.59,65.66,65.59,65.65,108200000.0
2008-11-04 08:12:00,65.66,65.665,65.64,65.655,63400000.0
2008-11-04 08:13:00,65.66,65.73,65.66,65.73,103700000.0
2008-11-04 08:14:00,65.725,65.79,65.72,65.765,107400000.0
2008-11-04 08:15:00,65.78,65.91,65.775,65.775,158900000.0
2008-11-04 08:16:00,65.77,65.82,65.77,65.82,46200000.0
2008-11-04 08:17:00,65.815,65.815,65.72,65.75,139600000.0
2008-11-04 08:18:00,65.745,65.91,65.745,65.91,206600000.0
2008-11-04 08:19:00,65.915,65.965,65.885,65.93,162500000.0
2008-11-04 08:20:00,65.935,65.955,65.91,65.94,239199999.0
2008-11-04 08:21:00,65.94,65.94,65.891,65.935,95200000.0
2008-11-04 08:22:00,65.91,65.925,65.9,65.92,119000000.0
2008-11-04 08:23:00,65.92,65.945,65.915,65.935,157800000.0
2008-11-04 08:24:00,65.935,65.935,65.86,65.87,176700000.0
2008-11-04 08:25:00,65.87,65.905,65.82,65.905,161300000.0
2008-11-04 08:26:00,65.91,65.92,65.725,65.78,211100000.0
2008-11-04 08:27:00,65.775,65.815,65.731,65.765,98000000.0
2008-11-04 08:28:00,65.765,65.88,65.75,65.88,254800000.0
2008-11-04 08:29:00,65.885,65.915,65.855,65.915,179300000.0
2008-11-04 08:30:00,65.92,65.93,65.895,65.915,120500000.0
2008-11-04 08:31:00,65.905,65.915,65.84,65.875,154400000.0
2008-11-04 08:32:00,65.875,65.905,65.84,65.84,292800000.0
2008-11-04 08:33:00,65.84,65.855,65.825,65.84,173400000.0
2008-11-04 08:34:00,65.845,65.88,65.84,65.855,178900000.0
2008-11-04 08:35:00,65.855,65.92,65.855,65.915,238000000.0
2008-11-04 08:36:00,65.915,65.98,65.9,65.98,120400000.0
2008-11-04 08:37:00,65.985,66.01,65.97,65.995,107900000.0
2008-11-04 08:38:00,66.0,66.02,65.96,66.0,151800000.0
2008-11-04 08:39:00,66.005,66.005,65.921,65.955,97800000.0
2008-11-04 08:40:00,65.955,65.955,65.93,65.93,145500000.0
2008-11-04 08:41:00,65.925,65.925,65.875,65.915,120000000.0
2008-11-04 08:42:00,65.935,65.94,65.905,65.925,25400000.0
2008-11-04 08:43:00,65.92,65.965,65.89,65.925,186300001.0
2008-11-04 08:44:00,65.93,65.95,65.91,65.92,86400000.0
2008-11-04 08:45:00,65.915,65.92,65.865,65.865,146700000.0
2008-11-04 08:46:00,65.86,65.91,65.821,65.821,149300000.0
2008-11-04 08:47:00,65.821,65.86,65.821,65.825,80300000.0
2008-11-04 08:48:00,65.835,65.92,65.825,65.865,180700000.0
2008-11-04 08:49:00,65.89,65.935,65.855,65.855,147900000.0
2008-11-04 08:50:00,65.86,65.87,65.845,65.85,78100000.0
2008-11-04 08:51:00,65.85,65.855,65.81,65.81,162700000.0
2008-11-04 08:52:00,65.81,65.82,65.8,65.805,126700000.0
2008-11-04 08:53:00,65.8,65.84,65.795,65.84,132000000.0
2008-11-04 08:54:00,65.835,65.835,65.79,65.79,162400000.0
2008-11-04 08:55:00,65.795,65.815,65.795,65.81,111200000.0
2008-11-04 08:56:00,65.81,65.82,65.79,65.82,144100000.0
2008-11-04 08:57:00,65.835,65.845,65.82,65.845,75500000.0
2008-11-04 08:58:00,65.835,65.835,65.825,65.825,50700000.0
2008-11-04 08:59:00,65.84,65.865,65.8,65.815,193400000.0
2008-11-04 09:00:00,65.815,65.895,65.805,65.895,201900000.0
2008-11-04 09:01:00,65.89,65.94,65.86,65.905,179900000.0
2008-11-04 09:02:00,65.91,65.99,65.905,65.98,250400000.0
2008-11-04 09:03:00,65.98,66.005,65.94,65.975,375100000.0
2008-11-04 09:04:00,65.97,65.97,65.915,65.925,277800000.0
2008-11-04 09:05:00,65.925,65.925,65.905,65.925,196500000.0
2008-11-04 09:06:00,65.92,65.965,65.915,65.955,146000000.0
2008-11-04 09:07:00,65.95,66.015,65.93,65.945,311500000.0
2008-11-04 09:08:00,65.945,65.945,65.905,65.92,293600000.0
2008-11-04 09:09:00,65.92,65.925,65.845,65.85,168500000.0
2008-11-04 09:10:00,65.845,65.845,65.76,65.845,303100000.0
2008-11-04 09:11:00,65.845,65.935,65.845,65.92,254300000.0
2008-11-04 09:12:00,65.93,65.95,65.915,65.935,225900000.0
2008-11-04 09:13:00,65.93,65.935,65.811,65.811,203600000.0
2008-11-04 09:14:00,65.815,65.865,65.735,65.82,314600000.0
2008-11-04 09:15:00,65.825,65.825,65.791,65.795,275400000.0
2008-11-04 09:16:00,65.805,65.835,65.791,65.83,178800000.0
2008-11-04 09:17:00,65.835,65.895,65.83,65.885,134200000.0
2008-11-04 09:18:00,65.89,65.905,65.841,65.875,246000000.0
2008-11-04 09:19:00,65.875,65.99,65.85,65.985,263800000.0
2008-11-04 09:20:00,65.98,66.0,65.94,65.94,262900000.0
2008-11-04 09:21:00,65.94,65.955,65.901,65.92,207400000.0
2008-11-04 09:22:00,65.92,65.935,65.901,65.901,155000000.0
2008-11-04 09:23:00,65.901,65.94,65.901,65.92,221700000.0
2008-11-04 09:24:00,65.92,66.005,65.915,65.99,279800000.0
2008-11-04 09:25:00,65.99,66.13,65.985,66.12,248500000.0
2008-11-04 09:26:00,66.125,66.48,66.125,66.475,302000000.0
2008-11-04 09:27:00,66.475,66.575,66.44,66.47,306300000.0
2008-11-04 09:28:00,66.46,66.51,66.43,66.45,328200000.0
2008-11-04 09:29:00,66.44,66.465,66.405,66.425,330600000.0
2008-11-04 09:30:00,66.425,66.445,66.4,66.41,309600000.0
2008-11-04 09:31:00,66.405,66.405,66.265,66.3,327000000.0
2008-11-04 09:32:00,66.3,66.39,66.275,66.39,224000000.0
2008-11-04 09:33:00,66.385,66.41,66.295,66.41,209100000.0
2008-11-04 09:34:00,66.39,66.425,66.275,66.3,295600000.0
2008-11-04 09:35:00,66.3,66.315,66.245,66.26,223600000.0
2008-11-04 09:36:00,66.255,66.33,66.255,66.305,165600000.0
2008-11-04 09:37:00,66.3,66.51,66.3,66.51,114700000.0
2008-11-04 09:38:00,66.5,66.5,66.425,66.475,187400000.0
2008-11-04 09:39:00,66.45,66.48,66.38,66.415,183400000.0
2008-11-04 09:40:00,66.415,66.425,66.37,66.4,200400000.0
2008-11-04 09:41:00,66.4,66.42,66.39,66.41,83600000.0
2008-11-04 09:42:00,66.4,66.405,66.38,66.39,90400000.0
2008-11-04 09:43:00,66.39,66.425,66.38,66.415,94300000.0
2008-11-04 09:44:00,66.415,66.435,66.365,66.435,191300000.0
2008-11-04 09:45:00,66.435,66.49,66.38,66.445,288300000.0
2008-11-04 09:46:00,66.45,66.45,66.35,66.355,83400000.0
2008-11-04 09:47:00,66.36,66.37,66.285,66.31,213200000.0
2008-11-04 09:48:00,66.315,66.315,66.16,66.17,232200000.0
2008-11-04 09:49:00,66.17,66.28,66.17,66.275,210000000.0
2008-11-04 09:50:00,66.27,66.28,66.25,66.265,124000000.0
2008-11-04 09:51:00,66.265,66.31,66.265,66.3,172200000.0
2008-11-04 09:52:00,66.3,66.31,66.255,66.275,135400000.0
2008-11-04 09:53:00,66.285,66.31,66.265,66.29,159400000.0
2008-11-04 09:54:00,66.295,66.31,66.25,66.28,156000000.0
2008-11-04 09:55:00,66.28,66.29,66.17,66.185,169500000.0
2008-11-04 09:56:00,66.185,66.185,66.075,66.08,162400000.0
2008-11-04 09:57:00,66.08,66.11,66.031,66.035,156600000.0
2008-11-04 09:58:00,66.031,66.175,66.02,66.155,148000000.0
2008-11-04 09:59:00,66.18,66.205,66.105,66.135,218400000.0
2008-11-04 10:00:00,66.12,66.205,66.09,66.2,182600000.0
2008-11-04 10:01:00,66.2,66.21,66.05,66.075,189928000.0
2008-11-04 10:02:00,66.065,66.11,66.04,66.11,184700000.0
2008-11-04 10:03:00,66.11,66.115,66.025,66.025,127200000.0
2008-11-04 10:04:00,66.02,66.06,65.955,65.965,208300000.0
2008-11-04 10:05:00,65.965,66.065,65.96,66.0,136400000.0
2008-11-04 10:06:00,66.015,66.06,66.01,66.045,99800000.0
2008-11-04 10:07:00,66.045,66.045,66.0,66.015,167400000.0
2008-11-04 10:08:00,66.01,66.07,65.98,66.05,151600000.0
2008-11-04 10:09:00,66.055,66.08,66.035,66.065,123000000.0
2008-11-04 10:10:00,66.07,66.075,66.04,66.065,70200000.0
2008-11-04 10:11:00,66.06,66.11,66.05,66.075,152400000.0
2008-11-04 10:12:00,66.08,66.17,66.065,66.16,219600000.0
2008-11-04 10:13:00,66.17,66.205,66.155,66.17,171800000.0
2008-11-04 10:14:00,66.175,66.2,66.16,66.2,121200000.0
2008-11-04 10:15:00,66.2,66.265,66.185,66.25,107200000.0
2008-11-04 10:16:00,66.25,66.26,66.19,66.19,256900000.0
2008-11-04 10:17:00,66.19,66.19,66.15,66.15,84200000.0
2008-11-04 10:18:00,66.155,66.23,66.155,66.165,196400000.0
2008-11-04 10:19:00,66.16,66.235,66.145,66.235,144600000.0
2008-11-04 10:20:00,66.235,66.465,66.235,66.455,266800000.0
2008-11-04 10:21:00,66.455,66.49,66.345,66.49,203100000.0
2008-11-04 10:22:00,66.49,66.57,66.49,66.57,249100000.0
2008-11-04 10:23:00,66.575,66.58,66.35,66.365,358900000.0
2008-11-04 10:24:00,66.365,66.48,66.365,66.415,316500000.0
2008-11-04 10:25:00,66.42,66.455,66.39,66.405,318400000.0
2008-11-04 10:26:00,66.405,66.565,66.4,66.435,347100000.0
2008-11-04 10:27:00,66.435,66.525,66.435,66.52,259000000.0
2008-11-04 10:28:00,66.52,66.57,66.46,66.49,218000000.0
2008-11-04 10:29:00,66.485,66.51,66.475,66.5,154000000.0
2008-11-04 10:30:00,66.495,66.555,66.455,66.525,210400000.0
2008-11-04 10:31:00,66.515,66.62,66.51,66.515,308500000.0
2008-11-04 10:32:00,66.515,66.52,66.44,66.45,338400000.0
2008-11-04 10:33:00,66.45,66.45,66.355,66.395,235800000.0
2008-11-04 10:34:00,66.395,66.49,66.39,66.415,219000000.0
2008-11-04 10:35:00,66.405,66.44,66.375,66.4,330700000.0
2008-11-04 10:36:00,66.38,66.415,66.36,66.37,287600000.0
2008-11-04 10:37:00,66.365,66.365,66.265,66.305,312500000.0
2008-11-04 10:38:00,66.3,66.31,66.28,66.31,178000000.0
2008-11-04 10:39:00,66.32,66.36,66.31,66.355,205600000.0
2008-11-04 10:40:00,66.355,66.355,66.295,66.335,236200000.0
2008-11-04 10:41:00,66.34,66.35,66.305,66.32,187600000.0
2008-11-04 10:42:00,66.32,66.385,66.305,66.37,139500000.0
2008-11-04 10:43:00,66.375,66.45,66.285,66.34,296800000.0
2008-11-04 10:44:00,66.335,66.395,66.3,66.355,351400000.0
2008-11-04 10:45:00,66.351,66.57,66.305,66.515,352500000.0
2008-11-04 10:46:00,66.51,66.64,66.47,66.58,305200000.0
2008-11-04 10:47:00,66.58,66.6,66.565,66.58,225200000.0
2008-11-04 10:48:00,66.58,66.775,66.56,66.775,323800000.0
2008-11-04 10:49:00,66.775,66.795,66.73,66.77,225800000.0
2008-11-04 10:50:00,66.765,66.86,66.73,66.82,134600000.0
2008-11-04 10:51:00,66.81,66.88,66.741,66.775,281200000.0
2008-11-04 10:52:00,66.765,66.765,66.685,66.7,190300000.0
2008-11-04 10:53:00,66.7,66.735,66.68,66.72,98600000.0
2008-11-04 10:54:00,66.72,66.725,66.67,66.67,86000000.0
2008-11-04 10:55:00,66.67,66.695,66.661,66.675,77200000.0
2008-11-04 10:56:00,66.675,66.79,66.665,66.735,171400000.0
2008-11-04 10:57:00,66.74,66.81,66.731,66.77,141000000.0
2008-11-04 10:58:00,66.78,66.84,66.745,66.785,286100000.0
2008-11-04 10:59:00,66.785,66.885,66.785,66.885,185400000.0
2008-11-04 11:00:00,66.89,67.04,66.875,66.94,385100000.0
2008-11-04 11:01:00,66.945,66.985,66.825,66.88,355800000.0
2008-11-04 11:02:00,66.88,66.93,66.83,66.84,304400000.0
2008-11-04 11:03:00,66.86,66.925,66.85,66.851,191400000.0
2008-11-04 11:04:00,66.865,66.89,66.75,66.77,340000000.0
2008-11-04 11:05:00,66.77,66.88,66.745,66.85,410500000.0
2008-11-04 11:06:00,66.85,66.875,66.79,66.795,229400000.0
2008-11-04 11:07:00,66.79,66.805,66.76,66.77,230400000.0
2008-11-04 11:08:00,66.77,66.775,66.64,66.67,320400000.0
2008-11-04 11:09:00,66.67,66.775,66.665,66.72,343000000.0
2008-11-04 11:10:00,66.72,66.77,66.7,66.705,223600000.0
2008-11-04 11:11:00,66.705,66.715,66.66,66.685,185400000.0
2008-11-04 11:12:00,66.675,66.685,66.645,66.67,127200000.0
2008-11-04 11:13:00,66.67,66.67,66.63,66.63,79800000.0
2008-11-04 11:14:00,66.63,66.67,66.625,66.67,162600000.0
2008-11-04 11:15:00,66.66,66.69,66.64,66.66,141600000.0
2008-11-04 11:16:00,66.66,66.69,66.63,66.665,261300000.0
2008-11-04 11:17:00,66.68,66.705,66.655,66.66,216200000.0
2008-11-04 11:18:00,66.655,66.7,66.655,66.675,191800000.0
2008-11-04 11:19:00,66.675,66.71,66.67,66.68,251500000.0
2008-11-04 11:20:00,66.68,66.72,66.68,66.71,210800000.0
2008-11-04 11:21:00,66.71,66.72,66.68,66.685,168400000.0
2008-11-04 11:22:00,66.675,66.705,66.675,66.68,93400000.0
2008-11-04 11:23:00,66.675,66.725,66.67,66.72,85600000.0
2008-11-04 11:24:00,66.72,66.73,66.63,66.63,128400000.0
2008-11-04 11:25:00,66.625,66.66,66.615,66.655,58400000.0
2008-11-04 11:26:00,66.655,66.75,66.65,66.75,154600000.0
2008-11-04 11:27:00,66.75,66.77,66.685,66.705,234100000.0
2008-11-04 11:28:00,66.705,66.74,66.67,66.735,211500000.0
2008-11-04 11:29:00,66.74,66.76,66.68,66.715,158700000.0
2008-11-04 11:30:00,66.715,66.74,66.68,66.69,138800000.0
2008-11-04 11:31:00,66.695,66.72,66.67,66.72,149400000.0
2008-11-04 11:32:00,66.72,66.735,66.691,66.695,119600000.0
2008-11-04 11:33:00,66.691,66.7,66.59,66.63,160600000.0
2008-11-04 11:34:00,66.625,66.64,66.595,66.625,186200000.0
2008-11-04 11:35:00,66.635,66.635,66.57,66.575,110400000.0
2008-11-04 11:36:00,66.6,66.62,66.54,66.545,142600000.0
2008-11-04 11:37:00,66.545,66.545,66.485,66.53,264300000.0
2008-11-04 11:38:00,66.53,66.58,66.53,66.575,155200000.0
2008-11-04 11:39:00,66.575,66.7,66.575,66.7,257800000.0
2008-11-04 11:40:00,66.695,66.75,66.66,66.66,361400000.0
2008-11-04 11:41:00,66.66,66.715,66.635,66.7,312800000.0
2008-11-04 11:42:00,66.71,66.74,66.68,66.74,277600000.0
2008-11-04 11:43:00,66.745,66.76,66.685,66.71,280400000.0
2008-11-04 11:44:00,66.7,66.75,66.7,66.75,102800000.0
2008-11-04 11:45:00,66.755,66.76,66.71,66.73,251600000.0
2008-11-04 11:46:00,66.735,66.74,66.67,66.685,310000000.0
2008-11-04 11:47:00,66.68,66.69,66.65,66.67,159300000.0
2008-11-04 11:48:00,66.665,66.69,66.63,66.63,210800000.0
2008-11-04 11:49:00,66.63,66.68,66.63,66.67,150800000.0
2008-11-04 11:50:00,66.67,66.67,66.635,66.645,215200000.0
2008-11-04 11:51:00,66.645,66.645,66.57,66.58,150000000.0
2008-11-04 11:52:00,66.58,66.62,66.57,66.57,176400000.0
2008-11-04 11:53:00,66.565,66.57,66.5,66.535,221000000.0
2008-11-04 11:54:00,66.54,66.72,66.54,66.655,394100000.0
2008-11-04 11:55:00,66.66,66.69,66.61,66.64,223900000.0
2008-11-04 11:56:00,66.655,66.77,66.64,66.685,350900000.0
2008-11-04 11:57:00,66.68,66.705,66.67,66.68,293200000.0
2008-11-04 11:58:00,66.69,66.86,66.69,66.84,304900000.0
2008-11-04 11:59:00,66.84,66.85,66.78,66.81,302600000.0
2008-11-04 12:00:00,66.81,66.9,66.81,66.86,215300000.0
2008-11-04 12:01:00,66.865,66.92,66.86,66.885,194400000.0
2008-11-04 12:02:00,66.885,66.885,66.84,66.86,145600000.0
2008-11-04 12:03:00,66.86,66.87,66.845,66.845,136200000.0
2008-11-04 12:04:00,66.845,66.89,66.845,66.865,279300000.0
2008-11-04 12:05:00,66.865,66.875,66.82,66.825,211600000.0
2008-11-04 12:06:00,66.82,66.86,66.8,66.84,216400000.0
2008-11-04 12:07:00,66.845,66.94,66.835,66.93,280700000.0
2008-11-04 12:08:00,66.93,66.935,66.9,66.905,161800000.0
2008-11-04 12:09:00,66.905,66.905,66.875,66.89,143200000.0
2008-11-04 12:10:00,66.89,66.925,66.875,66.9,192400000.0
2008-11-04 12:11:00,66.9,67.015,66.9,66.955,250200000.0
2008-11-04 12:12:00,66.95,66.95,66.895,66.93,278500000.0
2008-11-04 12:13:00,66.93,66.96,66.895,66.95,236800000.0
2008-11-04 12:14:00,66.95,66.96,66.9,66.915,248500000.0
2008-11-04 12:15:00,66.91,67.02,66.91,67.02,268400000.0
2008-11-04 12:16:00,67.02,67.13,67.02,67.11,204900000.0
2008-11-04 12:17:00,67.1,67.245,67.1,67.235,316700000.0
2008-11-04 12:18:00,67.235,67.32,67.22,67.295,353100000.0
2008-11-04 12:19:00,67.295,67.325,67.265,67.29,330100000.0
2008-11-04 12:20:00,67.29,67.415,67.265,67.365,261700000.0
2008-11-04 12:21:00,67.365,67.43,67.36,67.4,235300000.0
2008-11-04 12:22:00,67.4,67.595,67.395,67.595,296400000.0
2008-11-04 12:23:00,67.6,67.61,67.565,67.575,158400000.0
2008-11-04 12:24:00,67.575,67.705,67.575,67.68,213300000.0
2008-11-04 12:25:00,67.67,67.69,67.615,67.69,256100000.0
2008-11-04 12:26:00,67.685,67.79,67.685,67.77,259000000.0
2008-11-04 12:27:00,67.77,67.855,67.755,67.755,394600000.0
2008-11-04 12:28:00,67.755,67.76,67.68,67.69,263400000.0
2008-11-04 12:29:00,67.68,67.7,67.64,67.665,207400000.0
2008-11-04 12:30:00,67.66,67.69,67.6,67.605,187200000.0
2008-11-04 12:31:00,67.61,67.61,67.54,67.575,236300000.0
2008-11-04 12:32:00,67.58,67.585,67.55,67.56,89400000.0
2008-11-04 12:33:00,67.56,67.59,67.53,67.545,118600000.0
2008-11-04 12:34:00,67.545,67.57,67.535,67.55,192400000.0
2008-11-04 12:35:00,67.555,67.605,67.555,67.565,126600000.0
2008-11-04 12:36:00,67.565,67.575,67.515,67.515,168000000.0
2008-11-04 12:37:00,67.515,67.58,67.51,67.53,264900000.0
2008-11-04 12:38:00,67.53,67.53,67.475,67.5,216000000.0
2008-11-04 12:39:00,67.505,67.59,67.5,67.56,206900000.0
2008-11-04 12:40:00,67.555,67.585,67.505,67.51,232300000.0
2008-11-04 12:41:00,67.505,67.585,67.505,67.575,183800000.0
2008-11-04 12:42:00,67.575,67.575,67.51,67.51,121600000.0
2008-11-04 12:43:00,67.515,67.52,67.47,67.485,230800000.0
2008-11-04 12:44:00,67.485,67.5,67.4,67.41,196800000.0
2008-11-04 12:45:00,67.405,67.45,67.405,67.44,256200000.0
2008-11-04 12:46:00,67.44,67.585,67.44,67.545,197600000.0
2008-11-04 12:47:00,67.545,67.55,67.465,67.475,225600000.0
2008-11-04 12:48:00,67.48,67.52,67.475,67.515,215000000.0
2008-11-04 12:49:00,67.51,67.54,67.505,67.52,186000000.0
2008-11-04 12:50:00,67.52,67.52,67.46,67.505,200000000.0
2008-11-04 12:51:00,67.51,67.515,67.485,67.495,189200000.0
2008-11-04 12:52:00,67.5,67.52,67.475,67.515,148200000.0
2008-11-04 12:53:00,67.51,67.53,67.505,67.515,113400000.0
2008-11-04 12:54:00,67.52,67.535,67.5,67.53,159000000.0
2008-11-04 12:55:00,67.53,67.53,67.465,67.48,202700000.0
2008-11-04 12:56:00,67.48,67.61,67.465,67.59,229700000.0
2008-11-04 12:57:00,67.59,67.635,67.56,67.635,285100000.0
2008-11-04 12:58:00,67.635,67.68,67.625,67.66,189600000.0
2008-11-04 12:59:00,67.655,67.685,67.63,67.67,133500000.0
2008-11-04 13:00:00,67.685,67.71,67.645,67.665,207100000.0
2008-11-04 13:01:00,67.67,67.69,67.63,67.65,268800000.0
2008-11-04 13:02:00,67.655,67.655,67.625,67.65,101400000.0
2008-11-04 13:03:00,67.65,67.65,67.605,67.65,78400000.0
2008-11-04 13:04:00,67.645,67.68,67.64,67.68,175300000.0
2008-11-04 13:05:00,67.68,67.73,67.66,67.73,217800000.0
2008-11-04 13:06:00,67.73,67.73,67.66,67.68,229900000.0
2008-11-04 13:07:00,67.68,67.74,67.67,67.72,164800000.0
2008-11-04 13:08:00,67.72,67.75,67.695,67.705,237800000.0
2008-11-04 13:09:00,67.705,67.725,67.62,67.655,322800000.0
2008-11-04 13:10:00,67.67,67.67,67.635,67.67,205500000.0
2008-11-04 13:11:00,67.675,67.765,67.665,67.7,222100000.0
2008-11-04 13:12:00,67.705,67.715,67.67,67.7,266300000.0
2008-11-04 13:13:00,67.73,67.73,67.67,67.71,262300000.0
2008-11-04 13:14:00,67.705,67.735,67.68,67.73,121300000.0
2008-11-04 13:15:00,67.73,67.73,67.68,67.72,130400000.0
2008-11-04 13:16:00,67.715,67.72,67.655,67.67,131000000.0
2008-11-04 13:17:00,67.68,67.685,67.645,67.655,125400000.0
2008-11-04 13:18:00,67.65,67.65,67.58,67.59,119500000.0
2008-11-04 13:19:00,67.59,67.865,67.545,67.635,139100000.0
2008-11-04 13:20:00,67.8,67.8,67.615,67.63,193000000.0
2008-11-04 13:21:00,67.625,67.63,67.55,67.575,140400000.0
2008-11-04 13:22:00,67.575,67.615,67.565,67.605,93800000.0
2008-11-04 13:23:00,67.605,67.625,67.6,67.605,102900000.0
2008-11-04 13:24:00,67.605,67.64,67.6,67.62,77200000.0
2008-11-04 13:25:00,67.62,67.625,67.56,67.56,128300000.0
2008-11-04 13:26:00,67.56,67.66,67.56,67.66,46700000.0
2008-11-04 13:27:00,67.66,67.67,67.66,67.67,61200000.0
2008-11-04 13:28:00,67.67,67.7,67.66,67.695,63800000.0
2008-11-04 13:29:00,67.695,67.77,67.695,67.76,50200000.0
2008-11-04 13:30:00,67.745,67.81,67.74,67.76,224000000.0
2008-11-04 13:31:00,67.76,67.765,67.625,67.625,257100000.0
2008-11-04 13:32:00,67.625,67.65,67.62,67.645,45200000.0
2008-11-04 13:33:00,67.645,67.655,67.6,67.635,82600000.0
2008-11-04 13:34:00,67.63,67.7,67.625,67.665,178500000.0
2008-11-04 13:35:00,67.665,67.665,67.635,67.635,97700000.0
2008-11-04 13:36:00,67.635,67.65,67.62,67.645,167200000.0
2008-11-04 13:37:00,67.645,67.685,67.645,67.68,25900000.0
2008-11-04 13:38:00,67.685,67.69,67.63,67.665,110800000.0
2008-11-04 13:39:00,67.67,67.72,67.655,67.67,202700000.0
2008-11-04 13:40:00,67.675,67.715,67.66,67.715,106900000.0
2008-11-04 13:41:00,67.71,67.715,67.655,67.66,139400000.0
2008-11-04 13:42:00,67.66,67.7,67.655,67.685,250200000.0
2008-11-04 13:43:00,67.69,67.735,67.69,67.735,97700000.0
2008-11-04 13:44:00,67.74,67.775,67.74,67.745,151100000.0
2008-11-04 13:45:00,67.75,67.83,67.735,67.745,279800000.0
2008-11-04 13:46:00,67.75,68.06,67.745,68.055,179400000.0
2008-11-04 13:47:00,68.055,68.135,68.03,68.075,259500000.0
2008-11-04 13:48:00,68.075,68.24,68.065,68.21,254600000.0
2008-11-04 13:49:00,68.215,68.225,68.155,68.155,215900000.0
2008-11-04 13:50:00,68.155,68.165,68.145,68.165,125500000.0
2008-11-04 13:51:00,68.165,68.17,68.11,68.15,191200000.0
2008-11-04 13:52:00,68.15,68.185,68.135,68.16,260900000.0
2008-11-04 13:53:00,68.16,68.23,68.125,68.205,233700000.0
2008-11-04 13:54:00,68.225,68.225,68.175,68.18,274500000.0
2008-11-04 13:55:00,68.18,68.18,68.105,68.12,134500000.0
2008-11-04 13:56:00,68.12,68.125,68.075,68.09,161800000.0
2008-11-04 13:57:00,68.085,68.115,68.045,68.05,206300000.0
2008-11-04 13:58:00,68.055,68.105,68.055,68.07,214100000.0
2008-11-04 13:59:00,68.065,68.085,68.055,68.07,209000000.0
2008-11-04 14:00:00,68.07,68.09,68.05,68.05,166100000.0
2008-11-04 14:01:00,68.045,68.045,68.0,68.005,149500000.0
2008-11-04 14:02:00,68.01,68.01,67.965,67.98,132400000.0
2008-11-04 14:03:00,67.98,67.98,67.945,67.97,201500000.0
2008-11-04 14:04:00,67.975,67.99,67.945,67.95,124300000.0
2008-11-04 14:05:00,67.95,67.98,67.95,67.95,109000000.0
2008-11-04 14:06:00,67.95,67.955,67.93,67.945,156400000.0
2008-11-04 14:07:00,67.945,67.95,67.91,67.92,119600000.0
2008-11-04 14:08:00,67.92,67.96,67.9,67.95,189000000.0
2008-11-04 14:09:00,67.94,68.0,67.935,67.985,90000000.0
2008-11-04 14:10:00,67.99,68.015,67.985,68.015,123700000.0
2008-11-04 14:11:00,68.015,68.14,68.015,68.115,162900000.0
2008-11-04 14:12:00,68.125,68.16,68.11,68.13,136200000.0
2008-11-04 14:13:00,68.125,68.23,68.075,68.17,198400000.0
2008-11-04 14:14:00,68.17,68.495,68.17,68.37,298800000.0
2008-11-04 14:15:00,68.37,68.42,68.37,68.415,160100000.0
2008-11-04 14:16:00,68.42,68.47,68.4,68.42,307500000.0
2008-11-04 14:17:00,68.42,68.46,68.365,68.455,233500000.0
2008-11-04 14:18:00,68.455,68.48,68.44,68.45,188500000.0
2008-11-04 14:19:00,68.45,68.465,68.35,68.355,173600000.0
2008-11-04 14:20:00,68.355,68.355,68.27,68.28,227300000.0
2008-11-04 14:21:00,68.27,68.395,68.265,68.36,126000000.0
2008-11-04 14:22:00,68.36,68.38,68.305,68.35,134500000.0
2008-11-04 14:23:00,68.345,68.37,68.34,68.365,140700000.0
2008-11-04 14:24:00,68.365,68.365,68.265,68.275,173000000.0
2008-11-04 14:25:00,68.275,68.44,68.275,68.44,145400000.0
2008-11-04 14:26:00,68.44,68.6,68.435,68.6,172100000.0
2008-11-04 14:27:00,68.595,68.62,68.53,68.53,189500000.0
2008-11-04 14:28:00,68.515,68.535,68.445,68.51,133800000.0
2008-11-04 14:29:00,68.525,68.56,68.52,68.55,136600000.0
2008-11-04 14:30:00,68.55,68.61,68.55,68.575,125300000.0
2008-11-04 14:31:00,68.57,68.715,68.57,68.67,165800000.0
2008-11-04 14:32:00,68.67,68.92,68.67,68.81,230500000.0
2008-11-04 14:33:00,68.8,68.83,68.735,68.77,172600000.0
2008-11-04 14:34:00,68.77,68.78,68.735,68.78,149500000.0
2008-11-04 14:35:00,68.78,68.82,68.77,68.775,136700000.0
2008-11-04 14:36:00,68.77,68.795,68.72,68.78,153300000.0
2008-11-04 14:37:00,68.785,68.785,68.69,68.725,151700000.0
2008-11-04 14:38:00,68.725,68.75,68.695,68.73,127800000.0
2008-11-04 14:39:00,68.73,68.78,68.72,68.775,139200000.0
2008-11-04 14:40:00,68.77,68.91,68.77,68.88,199100000.0
2008-11-04 14:41:00,68.89,68.935,68.87,68.925,132000000.0
2008-11-04 14:42:00,68.925,69.035,68.915,69.035,151100000.0
2008-11-04 14:43:00,69.035,69.11,69.0,69.06,165800000.0
2008-11-04 14:44:00,69.065,69.075,69.005,69.03,178100000.0
2008-11-04 14:45:00,69.01,69.11,69.005,69.085,101100000.0
2008-11-04 14:46:00,69.075,69.075,68.975,69.0,139300000.0
2008-11-04 14:47:00,69.01,69.02,68.99,69.005,92500000.0
2008-11-04 14:48:00,69.005,69.1,69.005,69.095,123800000.0
2008-11-04 14:49:00,69.1,69.13,69.005,69.05,150200000.0
2008-11-04 14:50:00,69.05,69.055,68.905,68.915,147300000.0
2008-11-04 14:51:00,68.915,68.965,68.84,68.935,184500000.0
2008-11-04 14:52:00,68.935,68.955,68.905,68.955,120000000.0
2008-11-04 14:53:00,68.96,68.975,68.875,68.925,124300000.0
2008-11-04 14:54:00,68.915,68.92,68.79,68.805,102700000.0
2008-11-04 14:55:00,68.81,68.86,68.78,68.855,174200000.0
2008-11-04 14:56:00,68.855,68.94,68.855,68.915,222200000.0
2008-11-04 14:57:00,68.915,69.035,68.915,68.975,243900000.0
2008-11-04 14:58:00,68.975,68.975,68.915,68.925,105600000.0
2008-11-04 14:59:00,68.93,68.95,68.92,68.925,96700000.0
2008-11-04 15:00:00,68.92,69.035,68.91,69.005,156000000.0
2008-11-04 15:01:00,69.005,69.08,69.0,69.035,161500000.0
2008-11-04 15:02:00,69.035,69.035,68.93,68.935,313900000.0
2008-11-04 15:03:00,68.935,68.96,68.845,68.845,207200000.0
2008-11-04 15:04:00,68.84,68.845,68.8,68.83,97600000.0
2008-11-04 15:05:00,68.835,68.865,68.835,68.855,35700000.0
2008-11-04 15:06:00,68.855,68.935,68.85,68.92,135500000.0
2008-11-04 15:07:00,68.915,68.94,68.865,68.865,203200000.0
2008-11-04 15:08:00,68.86,68.895,68.841,68.85,86600000.0
2008-11-04 15:09:00,68.845,68.845,68.835,68.84,20000000.0
2008-11-04 15:10:00,68.84,68.865,68.8,68.85,127100000.0
2008-11-04 15:11:00,68.85,68.855,68.805,68.805,99900000.0
2008-11-04 15:12:00,68.805,68.835,68.785,68.8,126600000.0
2008-11-04 15:13:00,68.795,68.795,68.64,68.64,177200000.0
2008-11-04 15:14:00,68.63,68.69,68.615,68.615,197000000.0
2008-11-04 15:15:00,68.62,68.73,68.615,68.73,124400000.0
2008-11-04 15:16:00,68.735,68.77,68.69,68.695,121000000.0
2008-11-04 15:17:00,68.695,68.695,68.65,68.655,95900000.0
2008-11-04 15:18:00,68.66,68.685,68.645,68.65,97500000.0
2008-11-04 15:19:00,68.65,68.68,68.615,68.615,193900000.0
2008-11-04 15:20:00,68.62,68.64,68.57,68.575,267400000.0
2008-11-04 15:21:00,68.575,68.615,68.555,68.57,172800000.0
2008-11-04 15:22:00,68.57,68.62,68.53,68.61,269600000.0
2008-11-04 15:23:00,68.62,68.8,68.62,68.77,239600000.0
2008-11-04 15:24:00,68.77,68.77,68.71,68.745,127900000.0
2008-11-04 15:25:00,68.75,68.875,68.72,68.81,176500000.0
2008-11-04 15:26:00,68.805,68.92,68.8,68.85,262400000.0
2008-11-04 15:27:00,68.85,68.865,68.79,68.855,264400000.0
2008-11-04 15:28:00,68.855,68.895,68.79,68.815,210000000.0
2008-11-04 15:29:00,68.81,68.815,68.75,68.765,184500000.0
2008-11-04 15:30:00,68.765,68.885,68.76,68.87,114800000.0
2008-11-04 15:31:00,68.87,68.875,68.82,68.85,151000000.0
2008-11-04 15:32:00,68.855,68.9,68.83,68.89,164400000.0
2008-11-04 15:33:00,68.895,68.915,68.855,68.87,172400000.0
2008-11-04 15:34:00,68.87,68.87,68.71,68.735,166900000.0
2008-11-04 15:35:00,68.735,68.78,68.68,68.7,145200000.0
2008-11-04 15:36:00,68.7,68.71,68.675,68.675,112500000.0
2008-11-04 15:37:00,68.67,68.7,68.655,68.68,113800000.0
2008-11-04 15:38:00,68.68,68.68,68.605,68.63,132900000.0
2008-11-04 15:39:00,68.63,68.645,68.54,68.54,120800000.0
2008-11-04 15:40:00,68.55,68.55,68.39,68.415,179700000.0
2008-11-04 15:41:00,68.41,68.455,68.395,68.43,149500000.0
2008-11-04 15:42:00,68.43,68.49,68.43,68.49,95700000.0
2008-11-04 15:43:00,68.49,68.51,68.43,68.455,87300000.0
2008-11-04 15:44:00,68.445,68.485,68.36,68.365,219100000.0
2008-11-04 15:45:00,68.39,68.495,68.38,68.485,124800000.0
2008-11-04 15:46:00,68.455,68.495,68.415,68.495,196400000.0
2008-11-04 15:47:00,68.49,68.49,68.42,68.425,115300000.0
2008-11-04 15:48:00,68.415,68.475,68.395,68.415,175500000.0
2008-11-04 15:49:00,68.41,68.45,68.38,68.415,123400000.0
2008-11-04 15:50:00,68.415,68.45,68.39,68.445,252800000.0
2008-11-04 15:51:00,68.445,68.445,68.38,68.39,116500000.0
2008-11-04 15:52:00,68.39,68.45,68.315,68.34,188100000.0
2008-11-04 15:53:00,68.34,68.395,68.33,68.39,123700000.0
2008-11-04 15:54:00,68.39,68.43,68.375,68.38,109500000.0
2008-11-04 15:55:00,68.38,68.405,68.37,68.395,101000000.0
2008-11-04 15:56:00,68.395,68.395,68.32,68.32,116600000.0
2008-11-04 15:57:00,68.325,68.375,68.29,68.375,147600000.0
2008-11-04 15:58:00,68.38,68.45,68.375,68.44,140300000.0
2008-11-04 15:59:00,68.455,68.58,68.45,68.58,149100000.0
2008-11-04 16:00:00,68.585,68.845,68.585,68.835,163900000.0
2008-11-04 16:01:00,68.835,68.835,68.725,68.73,215200000.0
2008-11-04 16:02:00,68.725,68.915,68.72,68.86,207800000.0
2008-11-04 16:03:00,68.86,68.895,68.78,68.895,228600000.0
2008-11-04 16:04:00,68.905,68.925,68.705,68.71,304800000.0
2008-11-04 16:05:00,68.71,68.755,68.7,68.72,207900000.0
2008-11-04 16:06:00,68.72,68.74,68.635,68.64,129200000.0
2008-11-04 16:07:00,68.64,68.655,68.53,68.54,144800000.0
2008-11-04 16:08:00,68.54,68.645,68.52,68.64,133600000.0
2008-11-04 16:09:00,68.65,68.65,68.42,68.46,236400000.0
2008-11-04 16:10:00,68.465,68.55,68.45,68.515,166100000.0
2008-11-04 16:11:00,68.515,68.52,68.47,68.485,78600000.0
2008-11-04 16:12:00,68.48,68.495,68.45,68.455,32900000.0
2008-11-04 16:13:00,68.455,68.475,68.38,68.385,99900000.0
2008-11-04 16:14:00,68.38,68.415,68.345,68.36,150000000.0
2008-11-04 16:15:00,68.36,68.42,68.355,68.39,130500000.0
2008-11-04 16:16:00,68.395,68.51,68.39,68.485,105500000.0
2008-11-04 16:17:00,68.48,68.49,68.46,68.475,94700000.0
2008-11-04 16:18:00,68.475,68.475,68.435,68.435,80300000.0
2008-11-04 16:19:00,68.445,68.5,68.445,68.48,86400000.0
2008-11-04 16:20:00,68.48,68.545,68.475,68.52,87200000.0
2008-11-04 16:21:00,68.525,68.63,68.52,68.595,148400000.0
2008-11-04 16:22:00,68.595,68.655,68.595,68.61,133500000.0
2008-11-04 16:23:00,68.615,68.615,68.57,68.58,115700000.0
2008-11-04 16:24:00,68.59,68.625,68.53,68.53,99600000.0
2008-11-04 16:25:00,68.521,68.64,68.521,68.585,209100000.0
2008-11-04 16:26:00,68.585,68.59,68.525,68.55,91600000.0
2008-11-04 16:27:00,68.545,68.57,68.525,68.525,101800000.0
2008-11-04 16:28:00,68.525,68.55,68.525,68.54,25200000.0
2008-11-04 16:29:00,68.54,68.59,68.535,68.54,161500000.0
2008-11-04 16:30:00,68.54,68.55,68.505,68.54,147700000.0
2008-11-04 16:31:00,68.55,68.64,68.54,68.605,190200000.0
2008-11-04 16:32:00,68.605,68.61,68.51,68.56,315700000.0
2008-11-04 16:33:00,68.57,68.57,68.47,68.52,119000000.0
2008-11-04 16:34:00,68.53,68.675,68.495,68.67,187600000.0
2008-11-04 16:35:00,68.675,68.7,68.66,68.7,101600000.0
2008-11-04 16:36:00,68.69,68.815,68.68,68.815,106200000.0
2008-11-04 16:37:00,68.805,68.91,68.8,68.91,130700000.0
2008-11-04 16:38:00,68.91,68.94,68.865,68.925,222000000.0
2008-11-04 16:39:00,68.92,69.02,68.91,68.965,194600000.0
2008-11-04 16:40:00,68.955,69.0,68.75,68.78,172000000.0
2008-11-04 16:41:00,68.78,68.785,68.69,68.74,168600000.0
2008-11-04 16:42:00,68.74,68.875,68.725,68.87,142000000.0
2008-11-04 16:43:00,68.865,68.9,68.75,68.85,275000000.0
2008-11-04 16:44:00,68.85,68.94,68.845,68.94,192400000.0
2008-11-04 16:45:00,68.935,68.94,68.83,68.88,181100000.0
2008-11-04 16:46:00,68.895,68.935,68.825,68.83,196800000.0
2008-11-04 16:47:00,68.825,68.89,68.815,68.87,214400000.0
2008-11-04 16:48:00,68.865,68.93,68.825,68.825,246400000.0
2008-11-04 16:49:00,68.83,68.875,68.79,68.8,341900000.0
2008-11-04 16:50:00,68.805,68.855,68.795,68.82,240800000.0
2008-11-04 16:51:00,68.825,68.83,68.8,68.82,110900000.0
2008-11-04 16:52:00,68.83,68.845,68.745,68.745,107400000.0
2008-11-04 16:53:00,68.745,68.765,68.69,68.695,220200000.0
2008-11-04 16:54:00,68.7,68.75,68.69,68.715,149000000.0
2008-11-04 16:55:00,68.715,68.725,68.62,68.63,94700000.0
2008-11-04 16:56:00,68.635,68.705,68.635,68.695,87900000.0
2008-11-04 16:57:00,68.705,68.72,68.65,68.655,115700000.0
2008-11-04 16:58:00,68.66,68.68,68.57,68.58,159500000.0
2008-11-04 16:59:00,68.585,68.585,68.44,68.46,368300000.0
2008-11-04 17:00:00,68.46,68.475,68.4,68.455,228100000.0
2008-11-04 17:01:00,68.455,68.525,68.455,68.471,136400000.0
2008-11-04 17:02:00,68.471,68.59,68.46,68.58,126100000.0
2008-11-04 17:03:00,68.58,68.58,68.455,68.48,218100000.0
2008-11-04 17:04:00,68.48,68.62,68.48,68.605,161000000.0
2008-11-04 17:05:00,68.61,68.72,68.59,68.71,134700000.0
2008-11-04 17:06:00,68.705,68.715,68.675,68.68,123000000.0
2008-11-04 17:07:00,68.68,68.705,68.655,68.66,136500000.0
2008-11-04 17:08:00,68.65,68.66,68.625,68.63,89400000.0
2008-11-04 17:09:00,68.635,68.72,68.615,68.705,101300000.0
2008-11-04 17:10:00,68.725,68.815,68.725,68.78,172200000.0
2008-11-04 17:11:00,68.78,68.815,68.71,68.735,138300000.0
2008-11-04 17:12:00,68.735,68.765,68.73,68.765,102200000.0
2008-11-04 17:13:00,68.755,68.765,68.73,68.745,84300000.0
2008-11-04 17:14:00,68.745,68.795,68.745,68.765,60600000.0
2008-11-04 17:15:00,68.78,68.79,68.745,68.75,76400000.0
2008-11-04 17:16:00,68.75,68.755,68.71,68.72,107500000.0
2008-11-04 17:17:00,68.715,68.745,68.67,68.705,107300000.0
2008-11-04 17:18:00,68.715,68.855,68.71,68.85,144000000.0
2008-11-04 17:19:00,68.85,68.995,68.835,68.97,167500000.0
2008-11-04 17:20:00,68.98,69.015,68.855,68.93,162300000.0
2008-11-04 17:21:00,68.945,69.045,68.93,69.01,159300000.0
2008-11-04 17:22:00,69.01,69.05,69.005,69.02,79300000.0
2008-11-04 17:23:00,69.015,69.02,68.93,68.965,127900000.0
2008-11-04 17:24:00,68.945,68.995,68.91,68.965,113900000.0
2008-11-04 17:25:00,68.96,68.975,68.94,68.95,72700000.0
2008-11-04 17:26:00,68.94,68.945,68.915,68.94,57200000.0
2008-11-04 17:27:00,68.935,68.975,68.935,68.975,84200000.0
2008-11-04 17:28:00,68.97,69.045,68.96,69.02,62100000.0
2008-11-04 17:29:00,69.015,69.1,69.005,69.08,99200000.0
2008-11-04 17:30:00,69.075,69.14,69.07,69.075,115900000.0
2008-11-04 17:31:00,69.07,69.19,69.07,69.17,128100000.0
2008-11-04 17:32:00,69.165,69.35,69.145,69.32,193000000.0
2008-11-04 17:33:00,69.325,69.33,69.27,69.305,142600000.0
2008-11-04 17:34:00,69.3,69.36,69.28,69.315,185400000.0
2008-11-04 17:35:00,69.31,69.44,69.31,69.435,111500000.0
2008-11-04 17:36:00,69.47,69.475,69.31,69.375,184900000.0
2008-11-04 17:37:00,69.38,69.54,69.38,69.54,108100000.0
2008-11-04 17:38:00,69.535,69.56,69.47,69.53,192900000.0
2008-11-04 17:39:00,69.545,69.55,69.465,69.51,127700000.0
2008-11-04 17:40:00,69.515,69.515,69.46,69.48,132200000.0
2008-11-04 17:41:00,69.475,69.48,69.35,69.38,174800000.0
2008-11-04 17:42:00,69.38,69.425,69.345,69.35,181800000.0
2008-11-04 17:43:00,69.36,69.405,69.325,69.375,140300000.0
2008-11-04 17:44:00,69.375,69.505,69.37,69.495,173600000.0
2008-11-04 17:45:00,69.48,69.48,69.405,69.435,128700000.0
2008-11-04 17:46:00,69.43,69.51,69.43,69.45,175900001.0
2008-11-04 17:47:00,69.45,69.485,69.45,69.475,84400000.0
2008-11-04 17:48:00,69.475,69.595,69.475,69.575,187300000.0
2008-11-04 17:49:00,69.585,69.595,69.535,69.56,122700000.0
2008-11-04 17:50:00,69.56,69.56,69.465,69.5,147100000.0
2008-11-04 17:51:00,69.495,69.53,69.47,69.51,161600000.0
2008-11-04 17:52:00,69.505,69.505,69.415,69.465,109200000.0
2008-11-04 17:53:00,69.47,69.54,69.44,69.54,143700000.0
2008-11-04 17:54:00,69.54,69.545,69.39,69.46,151700000.0
2008-11-04 17:55:00,69.46,69.485,69.375,69.425,163000000.0
2008-11-04 17:56:00,69.425,69.425,69.37,69.37,119300000.0
2008-11-04 17:57:00,69.365,69.47,69.35,69.47,132600000.0
2008-11-04 17:58:00,69.475,69.535,69.44,69.52,144000000.0
2008-11-04 17:59:00,69.525,69.55,69.445,69.545,144000000.0
2008-11-04 18:00:00,69.555,69.65,69.535,69.625,131700000.0
2008-11-04 18:01:00,69.61,69.66,69.575,69.63,154200000.0
2008-11-04 18:02:00,69.635,69.65,69.605,69.645,131300000.0
2008-11-04 18:03:00,69.65,69.705,69.545,69.545,191400000.0
2008-11-04 18:04:00,69.545,69.68,69.545,69.68,161300000.0
2008-11-04 18:05:00,69.68,69.71,69.67,69.71,98900000.0
2008-11-04 18:06:00,69.71,69.76,69.705,69.74,121400000.0
2008-11-04 18:07:00,69.75,69.76,69.7,69.715,135600000.0
2008-11-04 18:08:00,69.71,69.75,69.665,69.665,106500000.0
2008-11-04 18:09:00,69.665,69.725,69.665,69.7,175500000.0
2008-11-04 18:10:00,69.7,69.84,69.695,69.83,121000000.0
2008-11-04 18:11:00,69.83,69.86,69.745,69.76,150300000.0
2008-11-04 18:12:00,69.765,69.86,69.76,69.82,196600000.0
2008-11-04 18:13:00,69.82,69.9,69.815,69.88,164900000.0
2008-11-04 18:14:00,69.87,69.94,69.851,69.89,153500000.0
2008-11-04 18:15:00,69.88,69.88,69.82,69.85,184200000.0
2008-11-04 18:16:00,69.86,69.87,69.8,69.86,114500000.0
2008-11-04 18:17:00,69.865,69.905,69.815,69.855,146600000.0
2008-11-04 18:18:00,69.85,69.88,69.825,69.825,130400000.0
2008-11-04 18:19:00,69.825,69.865,69.805,69.815,120400000.0
2008-11-04 18:20:00,69.815,69.825,69.655,69.695,232200000.0
2008-11-04 18:21:00,69.695,69.78,69.69,69.75,123800000.0
2008-11-04 18:22:00,69.745,69.87,69.735,69.87,204100000.0
2008-11-04 18:23:00,69.865,69.93,69.82,69.915,365700000.0
2008-11-04 18:24:00,69.91,69.925,69.835,69.835,274700000.0
2008-11-04 18:25:00,69.84,69.855,69.8,69.805,250000000.0
2008-11-04 18:26:00,69.805,69.805,69.765,69.77,171900000.0
2008-11-04 18:27:00,69.765,69.86,69.735,69.835,265200000.0
2008-11-04 18:28:00,69.83,69.845,69.8,69.81,108600000.0
2008-11-04 18:29:00,69.81,69.81,69.75,69.75,127000000.0
2008-11-04 18:30:00,69.75,69.835,69.745,69.79,96900000.0
2008-11-04 18:31:00,69.81,70.025,69.81,70.025,250900000.0
2008-11-04 18:32:00,70.025,70.12,69.995,70.1,144800000.0
2008-11-04 18:33:00,70.1,70.16,70.06,70.16,262100000.0
2008-11-04 18:34:00,70.16,70.225,70.14,70.215,277100000.0
2008-11-04 18:35:00,70.2,70.255,70.145,70.185,279300000.0
2008-11-04 18:36:00,70.185,70.28,70.09,70.095,157200000.0
2008-11-04 18:37:00,70.095,70.095,70.005,70.06,172700000.0
2008-11-04 18:38:00,70.06,70.145,70.06,70.115,151600000.0
2008-11-04 18:39:00,70.11,70.18,70.065,70.17,346700000.0
2008-11-04 18:40:00,70.17,70.17,70.05,70.05,226100000.0
2008-11-04 18:41:00,70.075,70.075,70.03,70.03,103900000.0
2008-11-04 18:42:00,70.025,70.075,70.01,70.075,95600000.0
2008-11-04 18:43:00,70.065,70.225,70.065,70.195,97600000.0
2008-11-04 18:44:00,70.195,70.195,70.125,70.165,132700000.0
2008-11-04 18:45:00,70.17,70.17,70.125,70.135,129300000.0
2008-11-04 18:46:00,70.14,70.165,70.13,70.145,160600000.0
2008-11-04 18:47:00,70.14,70.19,70.13,70.165,187300000.0
2008-11-04 18:48:00,70.165,70.185,70.145,70.18,169100000.0
2008-11-04 18:49:00,70.18,70.195,70.165,70.185,113900000.0
2008-11-04 18:50:00,70.185,70.25,70.185,70.215,156700000.0
2008-11-04 18:51:00,70.22,70.355,70.215,70.295,145400000.0
2008-11-04 18:52:00,70.295,70.365,70.255,70.255,170200000.0
2008-11-04 18:53:00,70.255,70.345,70.24,70.335,169400000.0
2008-11-04 18:54:00,70.345,70.36,70.23,70.295,187500000.0
2008-11-04 18:55:00,70.29,70.29,70.235,70.28,168500000.0
2008-11-04 18:56:00,70.28,70.365,70.26,70.365,124400000.0
2008-11-04 18:57:00,70.37,70.4,70.36,70.4,98300000.0
2008-11-04 18:58:00,70.395,70.395,70.315,70.365,147800000.0
2008-11-04 18:59:00,70.37,70.38,70.33,70.375,125600000.0
2008-11-04 19:00:00,70.37,70.375,70.29,70.305,115500000.0
2008-11-04 19:01:00,70.305,70.345,70.305,70.345,92100000.0
2008-11-04 19:02:00,70.34,70.4,70.34,70.4,97200000.0
2008-11-04 19:03:00,70.4,70.43,70.27,70.28,167300000.0
2008-11-04 19:04:00,70.265,70.275,70.125,70.125,123700000.0
2008-11-04 19:05:00,70.135,70.145,70.105,70.12,135600000.0
2008-11-04 19:06:00,70.125,70.13,70.045,70.1,113200000.0
2008-11-04 19:07:00,70.095,70.155,70.095,70.135,108100000.0
2008-11-04 19:08:00,70.13,70.175,70.09,70.125,156900000.0
2008-11-04 19:09:00,70.13,70.295,70.13,70.23,125400000.0
2008-11-04 19:10:00,70.23,70.245,70.165,70.165,111600000.0
2008-11-04 19:11:00,70.165,70.195,70.155,70.19,134100000.0
2008-11-04 19:12:00,70.19,70.305,70.19,70.305,214700000.0
2008-11-04 19:13:00,70.335,70.335,70.2,70.23,192400000.0
2008-11-04 19:14:00,70.225,70.31,70.225,70.31,138700000.0
2008-11-04 19:15:00,70.3,70.53,70.3,70.49,181200000.0
2008-11-04 19:16:00,70.49,70.49,70.385,70.385,125300000.0
2008-11-04 19:17:00,70.385,70.405,70.355,70.355,67900000.0
2008-11-04 19:18:00,70.375,70.375,70.25,70.29,135700000.0
2008-11-04 19:19:00,70.29,70.325,70.24,70.24,107400000.0
2008-11-04 19:20:00,70.24,70.275,70.195,70.225,207300000.0
2008-11-04 19:21:00,70.225,70.235,70.21,70.21,117000000.0
2008-11-04 19:22:00,70.225,70.255,70.225,70.255,87100000.0
2008-11-04 19:23:00,70.26,70.32,70.235,70.31,73600000.0
2008-11-04 19:24:00,70.3,70.35,70.271,70.305,174800000.0
2008-11-04 19:25:00,70.29,70.31,70.23,70.26,132800000.0
2008-11-04 19:26:00,70.255,70.255,70.235,70.235,23900000.0
2008-11-04 19:27:00,70.235,70.24,70.201,70.201,39700000.0
2008-11-04 19:28:00,70.201,70.201,70.155,70.155,22000000.0
2008-11-04 19:29:00,70.15,70.15,70.095,70.095,65800000.0
2008-11-04 19:30:00,70.09,70.115,70.055,70.055,71300000.0
2008-11-04 19:31:00,70.06,70.065,70.0,70.025,100100000.0
2008-11-04 19:32:00,70.025,70.07,70.025,70.07,25000000.0
2008-11-04 19:33:00,70.07,70.07,70.0,70.01,66600000.0
2008-11-04 19:34:00,70.015,70.04,70.015,70.03,88600000.0
2008-11-04 19:35:00,70.04,70.095,70.0,70.065,122900000.0
2008-11-04 19:36:00,70.055,70.105,70.035,70.075,112100000.0
2008-11-04 19:37:00,70.07,70.1,70.07,70.085,15300000.0
2008-11-04 19:38:00,70.08,70.08,70.03,70.04,53600000.0
2008-11-04 19:39:00,70.05,70.175,70.035,70.12,171600000.0
2008-11-04 19:40:00,70.125,70.165,70.105,70.165,138300000.0
2008-11-04 19:41:00,70.16,70.16,70.06,70.06,131700000.0
2008-11-04 19:42:00,70.065,70.065,69.975,69.975,81200000.0
2008-11-04 19:43:00,69.965,69.99,69.935,69.935,77100000.0
2008-11-04 19:44:00,69.935,69.945,69.931,69.945,18000000.0
2008-11-04 19:45:00,69.95,69.96,69.95,69.955,7900000.0
2008-11-04 19:46:00,69.955,69.98,69.955,69.975,20100000.0
2008-11-04 19:47:00,69.97,70.005,69.97,70.005,39800000.0
2008-11-04 19:48:00,69.995,70.01,69.995,70.005,16300000.0
2008-11-04 19:49:00,70.0,70.025,69.99,70.01,42200000.0
2008-11-04 19:50:00,70.015,70.015,69.935,69.935,97400000.0
2008-11-04 19:51:00,69.94,69.94,69.905,69.92,57900000.0
2008-11-04 19:52:00,69.92,69.935,69.9,69.935,32300000.0
2008-11-04 19:53:00,69.925,69.94,69.925,69.94,12000000.0
2008-11-04 19:54:00,69.94,69.95,69.915,69.915,35100000.0
2008-11-04 19:55:00,69.92,69.925,69.875,69.9,95000000.0
2008-11-04 19:56:00,69.9,69.905,69.86,69.86,121600000.0
2008-11-04 19:57:00,69.845,69.905,69.84,69.89,51800000.0
2008-11-04 19:58:00,69.885,69.895,69.86,69.895,30600000.0
2008-11-04 19:59:00,69.9,69.94,69.9,69.93,39300000.0
2008-11-04 20:00:00,69.935,69.96,69.935,69.96,23700000.0
2008-11-04 20:01:00,69.96,69.965,69.92,69.925,106100000.0
2008-11-04 20:02:00,69.93,69.98,69.93,69.965,146900000.0
2008-11-04 20:03:00,69.965,69.995,69.965,69.99,58300000.0
2008-11-04 20:04:00,69.99,70.02,69.985,69.99,77700000.0
2008-11-04 20:05:00,69.99,70.03,69.985,70.03,36300000.0
2008-11-04 20:06:00,70.035,70.04,69.99,70.02,68400000.0
2008-11-04 20:07:00,70.02,70.04,69.99,70.04,115600000.0
2008-11-04 20:08:00,70.035,70.05,70.035,70.04,16800000.0
2008-11-04 20:09:00,70.035,70.04,70.0,70.0,107000000.0
2008-11-04 20:10:00,70.0,70.01,69.995,70.01,25100000.0
2008-11-04 20:11:00,70.02,70.035,70.01,70.02,25100000.0
2008-11-04 20:12:00,70.01,70.015,69.901,69.93,111300000.0
2008-11-04 20:13:00,69.925,69.925,69.87,69.89,116800000.0
2008-11-04 20:14:00,69.895,69.915,69.88,69.905,132200000.0
2008-11-04 20:15:00,69.915,69.94,69.91,69.94,41700000.0
2008-11-04 20:16:00,69.94,70.035,69.935,70.0,120000000.0
2008-11-04 20:17:00,70.0,70.06,70.0,70.04,126000000.0
2008-11-04 20:18:00,70.06,70.09,70.015,70.08,99800000.0
2008-11-04 20:19:00,70.085,70.11,70.035,70.06,101300000.0
2008-11-04 20:20:00,70.055,70.065,70.025,70.045,178900000.0
2008-11-04 20:21:00,70.045,70.085,70.045,70.085,9700000.0
2008-11-04 20:22:00,70.085,70.135,70.085,70.115,40500000.0
2008-11-04 20:23:00,70.11,70.11,70.075,70.09,26000000.0
2008-11-04 20:24:00,70.095,70.095,70.07,70.075,70900000.0
2008-11-04 20:25:00,70.075,70.075,70.055,70.055,35000000.0
2008-11-04 20:26:00,70.055,70.065,70.055,70.065,17800000.0
2008-11-04 20:27:00,70.065,70.065,70.065,70.065,5000000.0
2008-11-04 20:28:00,69.996,70.047,69.983,70.009,106500000.0
2008-11-04 20:29:00,70.065,70.085,70.031,70.031,42700000.0
2008-11-04 20:30:00,70.04,70.055,69.965,69.965,50200000.0
2008-11-04 20:31:00,69.965,69.965,69.835,69.835,99500000.0
2008-11-04 20:32:00,69.815,69.815,69.78,69.79,69700000.0
2008-11-04 20:33:00,69.78,69.8,69.78,69.79,60800000.0
2008-11-04 20:34:00,69.78,69.86,69.78,69.845,69200000.0
2008-11-04 20:35:00,69.84,69.845,69.75,69.76,143800000.0
2008-11-04 20:36:00,69.76,69.77,69.74,69.755,25400000.0
2008-11-04 20:37:00,69.755,69.76,69.73,69.745,36600000.0
2008-11-04 20:38:00,69.745,69.825,69.745,69.805,104700000.0
2008-11-04 20:39:00,69.805,69.91,69.785,69.91,114800000.0
2008-11-04 20:40:00,69.905,69.98,69.88,69.975,108800000.0
2008-11-04 20:41:00,69.975,70.025,69.96,69.98,77900000.0
2008-11-04 20:42:00,69.975,70.01,69.945,70.01,38100000.0
2008-11-04 20:43:00,70.03,70.03,69.94,69.95,196700000.0
2008-11-04 20:44:00,69.95,69.95,69.92,69.925,54200000.0
2008-11-04 20:45:00,69.91,69.915,69.895,69.905,56500000.0
2008-11-04 20:46:00,69.9,69.95,69.895,69.95,29300000.0
2008-11-04 20:47:00,69.955,69.97,69.91,69.92,51800000.0
2008-11-04 20:48:00,69.925,69.94,69.905,69.935,86500000.0
2008-11-04 20:49:00,69.915,69.915,69.83,69.83,103600000.0
2008-11-04 20:50:00,69.82,69.82,69.765,69.78,95300000.0
2008-11-04 20:51:00,69.775,69.805,69.76,69.77,101600000.0
2008-11-04 20:52:00,69.77,69.875,69.77,69.86,169800000.0
2008-11-04 20:53:00,69.88,69.885,69.845,69.85,162500000.0
2008-11-04 20:54:00,69.85,69.85,69.735,69.735,122300000.0
2008-11-04 20:55:00,69.74,69.74,69.69,69.725,92100000.0
2008-11-04 20:56:00,69.73,69.775,69.71,69.76,84300000.0
2008-11-04 20:57:00,69.76,69.795,69.76,69.795,92500000.0
2008-11-04 20:58:00,69.8,69.83,69.765,69.78,96500000.0
2008-11-04 20:59:00,69.78,69.78,69.761,69.761,33100000.0
2008-11-04 21:00:00,69.755,69.761,69.71,69.725,54300000.0
2008-11-04 21:01:00,69.73,69.73,69.715,69.72,43300000.0
2008-11-04 21:02:00,69.72,69.73,69.58,69.58,114000000.0
2008-11-04 21:03:00,69.58,69.58,69.51,69.51,58600000.0
2008-11-04 21:04:00,69.51,69.51,69.465,69.49,76200000.0
2008-11-04 21:05:00,69.49,69.49,69.445,69.445,73800000.0
2008-11-04 21:06:00,69.44,69.45,69.38,69.395,150400000.0
2008-11-04 21:07:00,69.39,69.445,69.375,69.395,177600000.0
2008-11-04 21:08:00,69.415,69.43,69.325,69.41,249400000.0
2008-11-04 21:09:00,69.405,69.405,69.34,69.35,159200000.0
2008-11-04 21:10:00,69.35,69.38,69.325,69.38,123000000.0
2008-11-04 21:11:00,69.38,69.42,69.37,69.385,78500000.0
2008-11-04 21:12:00,69.395,69.4,69.375,69.385,65300000.0
2008-11-04 21:13:00,69.385,69.41,69.38,69.405,90500000.0
2008-11-04 21:14:00,69.415,69.46,69.38,69.385,89000000.0
2008-11-04 21:15:00,69.385,69.395,69.23,69.24,140000000.0
2008-11-04 21:16:00,69.23,69.35,69.23,69.34,188200000.0
2008-11-04 21:17:00,69.35,69.38,69.34,69.36,65000000.0
2008-11-04 21:18:00,69.36,69.44,69.35,69.42,61200000.0
2008-11-04 21:19:00,69.43,69.48,69.43,69.46,86000000.0
2008-11-04 21:20:00,69.46,69.46,69.295,69.32,134600000.0
2008-11-04 21:21:00,69.32,69.34,69.315,69.335,156800000.0
2008-11-04 21:22:00,69.345,69.345,69.315,69.315,107900000.0
2008-11-04 21:23:00,69.31,69.31,69.265,69.29,73300000.0
2008-11-04 21:24:00,69.29,69.34,69.29,69.31,82900000.0
2008-11-04 21:25:00,69.31,69.34,69.31,69.34,41100000.0
2008-11-04 21:26:00,69.33,69.455,69.33,69.45,90400000.0
2008-11-04 21:27:00,69.455,69.46,69.43,69.45,83400000.0
2008-11-04 21:28:00,69.45,69.505,69.45,69.5,72300000.0
2008-11-04 21:29:00,69.49,69.535,69.49,69.525,120300000.0
2008-11-04 21:30:00,69.525,69.55,69.51,69.54,113500000.0
2008-11-04 21:31:00,69.55,69.57,69.55,69.555,39200000.0
2008-11-04 21:32:00,69.555,69.56,69.51,69.52,143300000.0
2008-11-04 21:33:00,69.47,69.52,69.465,69.47,185400000.0
2008-11-04 21:34:00,69.47,69.485,69.395,69.465,153300000.0
2008-11-04 21:35:00,69.475,69.485,69.43,69.44,164000000.0
2008-11-04 21:36:00,69.44,69.44,69.345,69.345,167100000.0
2008-11-04 21:37:00,69.35,69.415,69.325,69.33,208100000.0
2008-11-04 21:38:00,69.33,69.42,69.33,69.42,190600000.0
2008-11-04 21:39:00,69.42,69.425,69.36,69.39,131700000.0
2008-11-04 21:40:00,69.4,69.47,69.39,69.47,158500000.0
2008-11-04 21:41:00,69.47,69.545,69.47,69.53,111400000.0
2008-11-04 21:42:00,69.53,69.55,69.53,69.535,24100000.0
2008-11-04 21:43:00,69.535,69.54,69.505,69.505,54100000.0
2008-11-04 21:44:00,69.51,69.535,69.51,69.525,36000000.0
2008-11-04 21:45:00,69.52,69.525,69.4,69.415,133400000.0
2008-11-04 21:46:00,69.41,69.43,69.38,69.415,123100000.0
2008-11-04 21:47:00,69.415,69.46,69.395,69.4,123700000.0
2008-11-04 21:48:00,69.4,69.4,69.295,69.32,150100000.0
2008-11-04 21:49:00,69.32,69.345,69.315,69.335,123100000.0
2008-11-04 21:50:00,69.335,69.34,69.305,69.305,86400000.0
2008-11-04 21:51:00,69.305,69.32,69.29,69.315,93300000.0
2008-11-04 21:52:00,69.315,69.35,69.315,69.32,22900000.0
2008-11-04 21:53:00,69.315,69.36,69.31,69.345,56100000.0
2008-11-04 21:54:00,69.345,69.355,69.31,69.315,97200000.0
2008-11-04 21:55:00,69.315,69.315,69.23,69.245,107100000.0
2008-11-04 21:56:00,69.245,69.31,69.24,69.29,113300000.0
2008-11-04 21:57:00,69.295,69.395,69.29,69.33,100800000.0
2008-11-04 21:58:00,69.345,69.405,69.335,69.405,103600000.0
2008-11-04 21:59:00,69.4,69.44,69.395,69.42,133200000.0
2008-11-04 22:00:00,69.42,69.425,69.365,69.391,81300000.0
2008-11-04 22:01:00,69.361,69.405,69.34,69.405,43000000.0
2008-11-04 22:02:00,69.39,69.47,69.345,69.36,142000000.0
2008-11-04 22:03:00,69.37,69.37,69.195,69.21,112700000.0
2008-11-04 22:04:00,69.215,69.3,69.21,69.251,81500000.0
2008-11-04 22:05:00,69.251,69.26,69.171,69.191,114800000.0
2008-11-04 22:06:00,69.195,69.235,69.195,69.21,49200000.0
2008-11-04 22:07:00,69.22,69.22,69.17,69.175,30500000.0
2008-11-04 22:08:00,69.18,69.22,69.18,69.215,114300000.0
2008-11-04 22:09:00,69.22,69.22,69.2,69.205,70600000.0
2008-11-04 22:10:00,69.205,69.205,69.185,69.185,79000000.0
2008-11-04 22:11:00,69.18,69.185,69.16,69.17,75000000.0
2008-11-04 22:12:00,69.17,69.19,69.145,69.18,90500000.0
2008-11-04 22:13:00,69.185,69.27,69.185,69.25,161900000.0
2008-11-04 22:14:00,69.235,69.27,69.22,69.245,99000000.0
2008-11-04 22:15:00,69.245,69.33,69.245,69.32,72600000.0
2008-11-04 22:16:00,69.32,69.32,69.25,69.28,133500000.0
2008-11-04 22:17:00,69.28,69.3,69.28,69.29,38000000.0
2008-11-04 22:18:00,69.29,69.315,69.29,69.31,44400000.0
2008-11-04 22:19:00,69.31,69.35,69.305,69.325,121800000.0
2008-11-04 22:20:00,69.32,69.35,69.32,69.35,45300000.0
2008-11-04 22:21:00,69.34,69.34,69.29,69.29,65200000.0
2008-11-04 22:22:00,69.281,69.281,69.215,69.23,84100000.0
2008-11-04 22:23:00,69.235,69.24,69.19,69.195,103000000.0
2008-11-04 22:24:00,69.195,69.25,69.195,69.25,58700000.0
2008-11-04 22:25:00,69.245,69.28,69.245,69.28,58900000.0
2008-11-04 22:26:00,69.295,69.345,69.295,69.345,73400000.0
2008-11-04 22:27:00,69.355,69.445,69.34,69.44,126000000.0
2008-11-04 22:28:00,69.435,69.435,69.405,69.405,48800000.0
2008-11-04 22:29:00,69.4,69.4,69.38,69.39,26300000.0
2008-11-04 22:30:00,69.39,69.39,69.345,69.345,45000000.0
2008-11-04 22:31:00,69.345,69.375,69.335,69.37,45600000.0
2008-11-04 22:32:00,69.37,69.56,69.37,69.51,110000000.0
2008-11-04 22:33:00,69.51,69.58,69.51,69.58,54200000.0
2008-11-04 22:34:00,69.57,69.625,69.53,69.58,176100000.0
2008-11-04 22:35:00,69.58,69.64,69.58,69.605,42600000.0
2008-11-04 22:36:00,69.61,69.65,69.6,69.6,55700000.0
2008-11-04 22:37:00,69.61,69.61,69.57,69.59,55700000.0
2008-11-04 22:38:00,69.59,69.63,69.59,69.62,62200000.0
2008-11-04 22:39:00,69.6,69.62,69.6,69.62,15800000.0
2008-11-04 22:40:00,69.62,69.65,69.62,69.64,70000000.0
2008-11-04 22:41:00,69.64,69.64,69.625,69.625,45000000.0
2008-11-04 22:42:00,69.63,69.64,69.62,69.63,66700000.0
2008-11-04 22:43:00,69.64,69.64,69.61,69.62,53400000.0
2008-11-04 22:44:00,69.62,69.625,69.56,69.625,132200000.0
2008-11-04 22:45:00,69.63,69.645,69.62,69.625,64000000.0
2008-11-04 22:46:00,69.63,69.65,69.62,69.64,120600000.0
2008-11-04 22:47:00,69.645,69.675,69.64,69.67,70900000.0
2008-11-04 22:48:00,69.67,69.765,69.67,69.765,75500000.0
2008-11-04 22:49:00,69.785,69.785,69.725,69.765,77400000.0
2008-11-04 22:50:00,69.76,69.775,69.72,69.735,152800000.0
2008-11-04 22:51:00,69.735,69.76,69.71,69.76,163100000.0
2008-11-04 22:52:00,69.76,69.76,69.71,69.72,93600000.0
2008-11-04 22:53:00,69.72,69.725,69.66,69.665,137300000.0
2008-11-04 22:54:00,69.665,69.72,69.66,69.67,123200000.0
2008-11-04 22:55:00,69.675,69.71,69.675,69.7,109600000.0
2008-11-04 22:56:00,69.7,69.71,69.68,69.69,72700000.0
2008-11-04 22:57:00,69.69,69.71,69.69,69.7,44500000.0
2008-11-04 22:58:00,69.705,69.72,69.695,69.72,24600000.0
2008-11-04 22:59:00,69.715,69.745,69.705,69.705,53700000.0
2008-11-04 23:00:00,69.705,69.715,69.65,69.675,58300000.0
2008-11-04 23:01:00,69.68,69.69,69.665,69.665,21700000.0
2008-11-04 23:02:00,69.665,69.715,69.621,69.695,75300000.0
2008-11-04 23:03:00,69.695,69.71,69.69,69.695,16500000.0
2008-11-04 23:04:00,69.69,69.81,69.69,69.81,74600000.0
2008-11-04 23:05:00,69.81,69.845,69.775,69.775,72400000.0
2008-11-04 23:06:00,69.77,69.8,69.755,69.8,47600000.0
2008-11-04 23:07:00,69.8,69.805,69.765,69.795,27300000.0
2008-11-04 23:08:00,69.795,69.8,69.76,69.77,51700000.0
2008-11-04 23:09:00,69.775,69.795,69.735,69.76,47800000.0
2008-11-04 23:10:00,69.76,69.775,69.76,69.76,13600000.0
2008-11-04 23:11:00,69.76,69.78,69.745,69.76,25600000.0
2008-11-04 23:12:00,69.76,69.765,69.74,69.765,50400000.0
2008-11-04 23:13:00,69.765,69.775,69.76,69.775,31000000.0
2008-11-04 23:14:00,69.78,69.785,69.78,69.785,4800000.0
2008-11-04 23:15:00,69.785,69.785,69.765,69.77,38400000.0
2008-11-04 23:16:00,69.775,69.795,69.77,69.795,28700000.0
2008-11-04 23:17:00,69.8,69.81,69.745,69.81,81900000.0
2008-11-04 23:18:00,69.81,69.85,69.79,69.82,97300000.0
2008-11-04 23:19:00,69.82,69.85,69.795,69.82,81200000.0
2008-11-04 23:20:00,69.83,69.86,69.815,69.86,78200000.0
2008-11-04 23:21:00,69.86,69.86,69.8,69.82,49000000.0
2008-11-04 23:22:00,69.81,69.83,69.8,69.815,73600000.0
2008-11-04 23:23:00,69.82,69.82,69.81,69.81,12800000.0
2008-11-04 23:24:00,69.81,69.81,69.76,69.765,53600000.0
2008-11-04 23:25:00,69.755,69.805,69.755,69.785,71100000.0
2008-11-04 23:26:00,69.79,69.805,69.79,69.805,12100000.0
2008-11-04 23:27:00,69.805,69.815,69.765,69.795,71200000.0
2008-11-04 23:28:00,69.795,69.855,69.79,69.855,47300000.0
2008-11-04 23:29:00,69.84,69.89,69.785,69.805,138600000.0
2008-11-04 23:30:00,69.81,69.825,69.755,69.765,130000000.0
2008-11-04 23:31:00,69.76,69.77,69.7,69.755,102000000.0
2008-11-04 23:32:00,69.715,69.75,69.645,69.685,67400000.0
2008-11-04 23:33:00,69.685,69.705,69.625,69.675,171700000.0
2008-11-04 23:34:00,69.685,69.695,69.645,69.68,104100000.0
2008-11-04 23:35:00,69.68,69.68,69.595,69.63,96200000.0
2008-11-04 23:36:00,69.625,69.625,69.501,69.56,121900000.0
2008-11-04 23:37:00,69.56,69.59,69.545,69.545,130900000.0
2008-11-04 23:38:00,69.545,69.545,69.42,69.42,154400000.0
2008-11-04 23:39:00,69.415,69.495,69.415,69.48,28100000.0
2008-11-04 23:40:00,69.475,69.52,69.475,69.495,13500000.0
2008-11-04 23:41:00,69.49,69.505,69.49,69.5,16300000.0
2008-11-04 23:42:00,69.5,69.64,69.5,69.64,43400000.0
2008-11-04 23:43:00,69.61,69.615,69.605,69.615,18200000.0
2008-11-04 23:44:00,69.62,69.685,69.615,69.685,45300000.0
2008-11-04 23:45:00,69.685,69.7,69.61,69.61,41900000.0
2008-11-04 23:46:00,69.6,69.615,69.57,69.59,60500000.0
2008-11-04 23:47:00,69.585,69.585,69.475,69.475,49400000.0
2008-11-04 23:48:00,69.465,69.475,69.465,69.47,14400000.0
2008-11-04 23:49:00,69.495,69.58,69.495,69.555,44200000.0
2008-11-04 23:50:00,69.555,69.555,69.555,69.555,4500000.0
2008-11-04 23:51:00,69.55,69.55,69.535,69.545,13700000.0
2008-11-04 23:52:00,69.545,69.545,69.535,69.54,20900000.0
2008-11-04 23:53:00,69.545,69.55,69.525,69.55,29900000.0
2008-11-04 23:54:00,69.55,69.555,69.545,69.555,10500000.0
2008-11-04 23:55:00,69.555,69.58,69.555,69.58,14000000.0
2008-11-04 23:56:00,69.585,69.6,69.585,69.6,12300000.0
2008-11-04 23:57:00,69.6,69.6,69.57,69.595,14900000.0
2008-11-04 23:58:00,69.595,69.595,69.58,69.595,18000000.0
2008-11-04 23:59:00,69.59,69.74,69.59,69.645,33900000.0
2008-11-05 00:00:00,69.64,69.64,69.64,69.64,1800000.0
2008-11-05 00:01:00,69.635,69.774,69.623,69.637,136000000.0
2008-11-05 00:02:00,69.624,69.679,69.593,69.629,171500000.0
2008-11-05 00:03:00,69.641,69.668,69.623,69.632,100200000.0
2008-11-05 00:04:00,69.67,69.67,69.62,69.645,12600000.0
2008-11-05 00:05:00,69.65,69.65,69.625,69.625,5400000.0
2008-11-05 00:06:00,69.605,69.68,69.601,69.645,38600000.0
2008-11-05 00:07:00,69.635,69.685,69.635,69.67,19800000.0
2008-11-05 00:08:00,69.68,69.695,69.67,69.685,10800000.0
2008-11-05 00:09:00,69.675,69.685,69.675,69.68,9000000.0
2008-11-05 00:10:00,69.68,69.68,69.64,69.655,20500000.0
2008-11-05 00:11:00,69.665,69.665,69.655,69.655,3600000.0
2008-11-05 00:12:00,69.635,69.635,69.635,69.635,1000000.0
2008-11-05 00:13:00,69.65,69.67,69.65,69.665,4600000.0
2008-11-05 00:14:00,69.655,69.685,69.655,69.685,11800000.0
2008-11-05 00:15:00,69.675,69.675,69.675,69.675,6000000.0
2008-11-05 00:16:00,69.675,69.68,69.635,69.635,39000000.0
2008-11-05 00:17:00,69.64,69.65,69.635,69.65,89100000.0
2008-11-05 00:18:00,69.65,69.65,69.621,69.621,76900000.0
2008-11-05 00:19:00,69.621,69.621,69.621,69.621,5000000.0
2008-11-05 00:20:00,69.63,69.67,69.63,69.655,75600000.0
2008-11-05 00:21:00,69.685,69.685,69.65,69.685,66600000.0
2008-11-05 00:22:00,69.695,69.7,69.685,69.685,36000000.0
2008-11-05 00:23:00,69.7,69.725,69.695,69.715,62000000.0
2008-11-05 00:24:00,69.715,69.715,69.685,69.7,98900000.0
2008-11-05 00:25:00,69.705,69.72,69.705,69.705,42400000.0
2008-11-05 00:26:00,69.705,69.715,69.68,69.685,146700000.0
2008-11-05 00:27:00,69.68,69.68,69.665,69.665,56200000.0
2008-11-05 00:28:00,69.67,69.69,69.65,69.685,112800000.0
2008-11-05 00:29:00,69.67,69.675,69.601,69.635,25000000.0
2008-11-05 00:30:00,69.635,69.635,69.635,69.635,1000000.0
2008-11-05 00:31:00,69.635,69.635,69.601,69.601,37200000.0
2008-11-05 00:32:00,69.605,69.605,69.601,69.601,8800000.0
2008-11-05 00:33:00,69.601,69.601,69.52,69.525,52500000.0
2008-11-05 00:34:00,69.525,69.535,69.5,69.51,59000000.0
2008-11-05 00:35:00,69.51,69.525,69.505,69.52,30900000.0
2008-11-05 00:36:00,69.52,69.565,69.5,69.5,65200000.0
2008-11-05 00:37:00,69.505,69.535,69.505,69.515,28700000.0
2008-11-05 00:38:00,69.515,69.54,69.51,69.54,34700000.0
2008-11-05 00:39:00,69.54,69.54,69.51,69.515,77000000.0
2008-11-05 00:40:00,69.52,69.535,69.52,69.525,28200000.0
2008-11-05 00:41:00,69.53,69.53,69.52,69.525,12100000.0
2008-11-05 00:42:00,69.53,69.53,69.52,69.53,14900000.0
2008-11-05 00:43:00,69.53,69.53,69.51,69.52,110400000.0
2008-11-05 00:44:00,69.525,69.54,69.5,69.505,130200000.0
2008-11-05 00:45:00,69.505,69.505,69.49,69.505,12800000.0
2008-11-05 00:46:00,69.505,69.53,69.48,69.48,103400000.0
2008-11-05 00:47:00,69.48,69.53,69.435,69.505,112400000.0
2008-11-05 00:48:00,69.5,69.505,69.445,69.445,44900000.0
2008-11-05 00:49:00,69.465,69.515,69.465,69.5,111900000.0
2008-11-05 00:50:00,69.495,69.53,69.495,69.53,57600000.0
2008-11-05 00:51:00,69.53,69.53,69.49,69.5,63700000.0
2008-11-05 00:52:00,69.495,69.5,69.475,69.48,142600000.0
2008-11-05 00:53:00,69.48,69.505,69.475,69.505,43600000.0
2008-11-05 00:54:00,69.505,69.505,69.485,69.485,10800000.0
2008-11-05 00:55:00,69.485,69.51,69.475,69.485,47200000.0
2008-11-05 00:56:00,69.49,69.51,69.48,69.5,37400000.0
2008-11-05 00:57:00,69.51,69.515,69.505,69.515,35300000.0
2008-11-05 00:58:00,69.515,69.535,69.505,69.52,59900000.0
2008-11-05 00:59:00,69.535,69.64,69.535,69.545,117700000.0
2008-11-05 01:00:00,69.545,69.59,69.505,69.54,191600000.0
2008-11-05 01:01:00,69.54,69.61,69.515,69.61,59900000.0
2008-11-05 01:02:00,69.61,69.61,69.54,69.57,82800000.0
2008-11-05 01:03:00,69.575,69.61,69.575,69.605,66700000.0
2008-11-05 01:04:00,69.595,69.615,69.595,69.61,50300000.0
2008-11-05 01:05:00,69.61,69.65,69.61,69.65,71600000.0
2008-11-05 01:06:00,69.65,69.68,69.64,69.66,73200000.0
2008-11-05 01:07:00,69.66,69.71,69.65,69.705,88600000.0
2008-11-05 01:08:00,69.705,69.81,69.705,69.8,85600000.0
2008-11-05 01:09:00,69.81,69.845,69.79,69.845,107700000.0
2008-11-05 01:10:00,69.845,69.845,69.82,69.84,53500000.0
2008-11-05 01:11:00,69.84,69.88,69.815,69.855,90600000.0
2008-11-05 01:12:00,69.87,69.94,69.86,69.92,90500000.0
2008-11-05 01:13:00,69.92,69.93,69.9,69.93,23900000.0
2008-11-05 01:14:00,69.93,69.93,69.93,69.93,6000000.0
2008-11-05 01:15:00,69.93,69.95,69.93,69.94,27000000.0
2008-11-05 01:16:00,69.935,69.98,69.935,69.98,45800000.0
2008-11-05 01:17:00,69.98,69.98,69.9,69.9,28000000.0
2008-11-05 01:18:00,69.9,69.9,69.88,69.88,39100000.0
2008-11-05 01:19:00,69.88,69.88,69.821,69.821,62900000.0
2008-11-05 01:20:00,69.821,69.821,69.821,69.821,3600000.0
2008-11-05 01:21:00,69.821,69.821,69.705,69.735,87600000.0
2008-11-05 01:22:00,69.745,69.755,69.735,69.735,35000000.0
2008-11-05 01:23:00,69.74,69.76,69.73,69.74,78100000.0
2008-11-05 01:24:00,69.745,69.745,69.735,69.735,14700000.0
2008-11-05 01:25:00,69.74,69.74,69.69,69.69,71200000.0
2008-11-05 01:26:00,69.675,69.69,69.671,69.675,41500000.0
2008-11-05 01:27:00,69.671,69.69,69.615,69.64,308700000.0
2008-11-05 01:28:00,69.64,69.655,69.615,69.615,92300000.0
2008-11-05 01:29:00,69.62,69.69,69.61,69.685,133300000.0
2008-11-05 01:30:00,69.685,69.685,69.575,69.59,130700000.0
2008-11-05 01:31:00,69.59,69.62,69.565,69.62,97800000.0
2008-11-05 01:32:00,69.62,69.67,69.62,69.631,91300000.0
2008-11-05 01:33:00,69.631,69.645,69.631,69.631,123000000.0
2008-11-05 01:34:00,69.631,69.74,69.631,69.73,72000000.0
2008-11-05 01:35:00,69.715,69.765,69.715,69.765,39400000.0
2008-11-05 01:36:00,69.775,69.785,69.77,69.78,48500000.0
2008-11-05 01:37:00,69.79,69.82,69.78,69.82,84900000.0
2008-11-05 01:38:00,69.805,69.81,69.72,69.72,80800000.0
2008-11-05 01:39:00,69.72,69.72,69.665,69.665,34200000.0
2008-11-05 01:40:00,69.675,69.71,69.665,69.675,90000000.0
2008-11-05 01:41:00,69.685,69.685,69.595,69.645,184700000.0
2008-11-05 01:42:00,69.655,69.655,69.59,69.6,48600000.0
2008-11-05 01:43:00,69.605,69.625,69.55,69.55,159000000.0
2008-11-05 01:44:00,69.555,69.58,69.471,69.48,100700000.0
2008-11-05 01:45:00,69.48,69.62,69.48,69.57,183100000.0
2008-11-05 01:46:00,69.575,69.575,69.48,69.495,276300000.0
2008-11-05 01:47:00,69.49,69.57,69.485,69.565,190200000.0
2008-11-05 01:48:00,69.565,69.575,69.545,69.55,133000000.0
2008-11-05 01:49:00,69.55,69.555,69.53,69.53,170500000.0
2008-11-05 01:50:00,69.53,69.53,69.495,69.53,155900000.0
2008-11-05 01:51:00,69.525,69.525,69.505,69.52,56800000.0
2008-11-05 01:52:00,69.53,69.54,69.495,69.54,30000000.0
2008-11-05 01:53:00,69.535,69.575,69.535,69.575,104600000.0
2008-11-05 01:54:00,69.575,69.605,69.515,69.58,496600000.0
2008-11-05 01:55:00,69.58,69.595,69.565,69.58,258600000.0
2008-11-05 01:56:00,69.58,69.605,69.57,69.605,134500000.0
2008-11-05 01:57:00,69.605,69.645,69.605,69.625,35000000.0
2008-11-05 01:58:00,69.635,69.635,69.625,69.63,8400000.0
2008-11-05 01:59:00,69.63,69.635,69.605,69.62,54400000.0
2008-11-05 02:00:00,69.625,69.64,69.585,69.585,229800000.0
2008-11-05 02:01:00,69.585,69.595,69.56,69.585,208900000.0
2008-11-05 02:02:00,69.59,69.6,69.58,69.585,114900000.0
2008-11-05 02:03:00,69.595,69.595,69.58,69.585,120000000.0
2008-11-05 02:04:00,69.59,69.59,69.575,69.575,82600000.0
2008-11-05 02:05:00,69.575,69.58,69.51,69.51,363000000.0
2008-11-05 02:06:00,69.52,69.56,69.51,69.54,260600000.0
2008-11-05 02:07:00,69.54,69.555,69.485,69.49,247700000.0
2008-11-05 02:08:00,69.48,69.495,69.47,69.475,163100000.0
2008-11-05 02:09:00,69.475,69.48,69.44,69.445,224500000.0
2008-11-05 02:10:00,69.445,69.46,69.42,69.425,204200000.0
2008-11-05 02:11:00,69.42,69.42,69.34,69.38,81800000.0
2008-11-05 02:12:00,69.39,69.395,69.315,69.33,102400000.0
2008-11-05 02:13:00,69.33,69.345,69.28,69.345,147900000.0
2008-11-05 02:14:00,69.345,69.41,69.32,69.38,71200000.0
2008-11-05 02:15:00,69.38,69.39,69.235,69.26,125600000.0
2008-11-05 02:16:00,69.26,69.265,69.18,69.18,75500000.0
2008-11-05 02:17:00,69.18,69.19,69.155,69.16,164600000.0
2008-11-05 02:18:00,69.165,69.185,69.16,69.18,108200000.0
2008-11-05 02:19:00,69.175,69.235,69.165,69.165,176200000.0
2008-11-05 02:20:00,69.165,69.165,69.09,69.135,224600000.0
2008-11-05 02:21:00,69.135,69.14,69.12,69.135,80900000.0
2008-11-05 02:22:00,69.135,69.14,69.091,69.091,130000000.0
2008-11-05 02:23:00,69.095,69.1,69.02,69.06,243300000.0
2008-11-05 02:24:00,69.075,69.075,68.98,69.05,404600000.0
2008-11-05 02:25:00,69.045,69.085,69.03,69.035,290100000.0
2008-11-05 02:26:00,69.035,69.04,68.93,68.95,491100000.0
2008-11-05 02:27:00,68.945,68.95,68.805,68.825,316200000.0
2008-11-05 02:28:00,68.825,68.86,68.801,68.85,396400000.0
2008-11-05 02:29:00,68.85,68.9,68.821,68.83,166400000.0
2008-11-05 02:30:00,68.83,68.95,68.805,68.89,160800000.0
2008-11-05 02:31:00,68.89,68.96,68.87,68.95,89300000.0
2008-11-05 02:32:00,68.94,68.975,68.891,68.895,183800000.0
2008-11-05 02:33:00,68.895,68.94,68.895,68.93,76200000.0
2008-11-05 02:34:00,68.915,68.98,68.915,68.97,30600000.0
2008-11-05 02:35:00,68.97,68.99,68.935,68.98,163600000.0
2008-11-05 02:36:00,68.98,69.05,68.98,69.04,266100000.0
2008-11-05 02:37:00,69.04,69.09,69.035,69.07,289100000.0
2008-11-05 02:38:00,69.07,69.13,69.06,69.13,174100000.0
2008-11-05 02:39:00,69.125,69.17,69.125,69.165,163200000.0
2008-11-05 02:40:00,69.155,69.23,69.155,69.23,350100000.0
2008-11-05 02:41:00,69.23,69.295,69.215,69.29,251600000.0
2008-11-05 02:42:00,69.29,69.375,69.29,69.365,390100000.0
2008-11-05 02:43:00,69.365,69.48,69.35,69.455,194700000.0
2008-11-05 02:44:00,69.49,69.49,69.35,69.35,82800000.0
2008-11-05 02:45:00,69.35,69.49,69.325,69.465,293300000.0
2008-11-05 02:46:00,69.475,69.48,69.445,69.47,318400000.0
2008-11-05 02:47:00,69.48,69.48,69.375,69.41,258400000.0
2008-11-05 02:48:00,69.41,69.43,69.39,69.405,190800000.0
2008-11-05 02:49:00,69.405,69.405,69.381,69.381,62400000.0
2008-11-05 02:50:00,69.381,69.395,69.3,69.335,258800000.0
2008-11-05 02:51:00,69.33,69.335,69.18,69.18,145600000.0
2008-11-05 02:52:00,69.185,69.215,69.145,69.18,308400000.0
2008-11-05 02:53:00,69.19,69.295,69.18,69.285,349900000.0
2008-11-05 02:54:00,69.285,69.375,69.275,69.375,298300000.0
2008-11-05 02:55:00,69.375,69.375,69.301,69.301,177200000.0
2008-11-05 02:56:00,69.301,69.301,69.245,69.25,311900000.0
2008-11-05 02:57:00,69.25,69.27,69.25,69.255,238000000.0
2008-11-05 02:58:00,69.25,69.255,69.245,69.245,126200000.0
2008-11-05 02:59:00,69.245,69.245,69.2,69.22,33600000.0
2008-11-05 03:00:00,69.215,69.3,69.21,69.3,185400000.0
2008-11-05 03:01:00,69.305,69.34,69.3,69.315,54500000.0
2008-11-05 03:02:00,69.32,69.335,69.305,69.31,83500000.0
2008-11-05 03:03:00,69.31,69.4,69.31,69.4,150800000.0
2008-11-05 03:04:00,69.4,69.405,69.355,69.355,64800000.0
2008-11-05 03:05:00,69.36,69.38,69.305,69.31,198900000.0
2008-11-05 03:06:00,69.305,69.305,69.215,69.24,480800000.0
2008-11-05 03:07:00,69.255,69.275,69.155,69.195,268400000.0
2008-11-05 03:08:00,69.195,69.235,69.175,69.175,76700000.0
2008-11-05 03:09:00,69.19,69.19,69.13,69.145,69500000.0
2008-11-05 03:10:00,69.13,69.13,69.02,69.075,323400000.0
2008-11-05 03:11:00,69.08,69.085,68.905,68.95,437000000.0
2008-11-05 03:12:00,68.94,68.95,68.875,68.9,594200000.0
2008-11-05 03:13:00,68.9,68.95,68.895,68.925,123000000.0
2008-11-05 03:14:00,68.93,68.935,68.8,68.82,260100000.0
2008-11-05 03:15:00,68.82,68.9,68.82,68.885,391600000.0
2008-11-05 03:16:00,68.89,68.92,68.875,68.895,182100000.0
2008-11-05 03:17:00,68.895,68.99,68.895,68.99,101700000.0
2008-11-05 03:18:00,68.98,69.04,68.925,68.925,341500000.0
2008-11-05 03:19:00,68.93,68.93,68.9,68.915,344900000.0
2008-11-05 03:20:00,68.915,68.925,68.83,68.83,488600000.0
2008-11-05 03:21:00,68.825,68.85,68.72,68.735,459800000.0
2008-11-05 03:22:00,68.73,68.73,68.65,68.65,414000000.0
2008-11-05 03:23:00,68.65,68.72,68.65,68.67,345400000.0
2008-11-05 03:24:00,68.67,68.74,68.67,68.735,664600000.0
2008-11-05 03:25:00,68.73,68.96,68.72,68.96,400700000.0
2008-11-05 03:26:00,68.965,68.985,68.89,68.9,545500000.0
2008-11-05 03:27:00,68.9,68.92,68.9,68.91,53100000.0
2008-11-05 03:28:00,68.91,68.95,68.89,68.92,208700000.0
2008-11-05 03:29:00,68.92,68.935,68.88,68.89,131300000.0
2008-11-05 03:30:00,68.89,68.9,68.86,68.86,58400000.0
2008-11-05 03:31:00,68.86,68.86,68.79,68.79,30000000.0
2008-11-05 03:32:00,68.79,68.79,68.685,68.745,458200000.0
2008-11-05 03:33:00,68.74,68.755,68.7,68.7,322500000.0
2008-11-05 03:34:00,68.715,68.715,68.651,68.705,247800000.0
2008-11-05 03:35:00,68.705,68.76,68.68,68.75,479300000.0
2008-11-05 03:36:00,68.75,68.76,68.72,68.72,380100000.0
2008-11-05 03:37:00,68.71,68.72,68.7,68.705,48000000.0
2008-11-05 03:38:00,68.71,68.71,68.66,68.68,220900000.0
2008-11-05 03:39:00,68.68,68.75,68.665,68.701,272100000.0
2008-11-05 03:40:00,68.701,68.72,68.701,68.701,255900000.0
2008-11-05 03:41:00,68.701,68.725,68.701,68.715,175300000.0
2008-11-05 03:42:00,68.72,68.75,68.71,68.75,113100000.0
2008-11-05 03:43:00,68.75,68.76,68.735,68.75,187300000.0
2008-11-05 03:44:00,68.75,68.835,68.745,68.8,314600000.0
2008-11-05 03:45:00,68.795,68.83,68.715,68.725,464600000.0
2008-11-05 03:46:00,68.725,68.775,68.705,68.72,402600000.0
2008-11-05 03:47:00,68.715,68.73,68.7,68.72,88000000.0
2008-11-05 03:48:00,68.715,68.78,68.715,68.78,190300000.0
2008-11-05 03:49:00,68.78,68.825,68.77,68.805,253699999.0
2008-11-05 03:50:00,68.8,68.9,68.78,68.89,304300000.0
2008-11-05 03:51:00,68.89,68.89,68.89,68.89,24700000.0
2008-11-05 03:52:00,68.89,68.905,68.89,68.9,29300000.0
2008-11-05 03:53:00,68.9,68.97,68.9,68.97,319000000.0
2008-11-05 03:54:00,68.97,68.97,68.865,68.87,429300000.0
2008-11-05 03:55:00,68.87,68.9,68.87,68.89,177200000.0
2008-11-05 03:56:00,68.89,68.915,68.88,68.91,125000000.0
2008-11-05 03:57:00,68.91,68.935,68.89,68.9,227500000.0
2008-11-05 03:58:00,68.9,68.9,68.9,68.9,34000000.0
2008-11-05 03:59:00,68.9,68.9,68.9,68.9,102800000.0
2008-11-05 04:00:00,68.9,68.915,68.9,68.9,49100000.0
2008-11-05 04:01:00,68.9,68.92,68.89,68.91,219300000.0
2008-11-05 04:02:00,68.91,68.95,68.91,68.95,193400000.0
2008-11-05 04:03:00,68.95,68.95,68.93,68.95,83700000.0
2008-11-05 04:04:00,68.95,68.98,68.95,68.98,122800000.0
2008-11-05 04:05:00,68.931,68.931,68.931,68.931,15600000.0
2008-11-05 04:06:00,68.931,68.931,68.85,68.86,146200000.0
2008-11-05 04:07:00,68.86,68.86,68.83,68.83,105400000.0
2008-11-05 04:08:00,68.83,68.83,68.735,68.735,85600000.0
2008-11-05 04:09:00,68.725,68.73,68.66,68.695,470000000.0
2008-11-05 04:10:00,68.7,68.7,68.6,68.66,390100000.0
2008-11-05 04:11:00,68.665,68.665,68.581,68.581,172800000.0
2008-11-05 04:12:00,68.59,68.655,68.581,68.63,204900000.0
2008-11-05 04:13:00,68.63,68.65,68.615,68.64,78500000.0
2008-11-05 04:14:00,68.64,68.66,68.6,68.6,119100000.0
2008-11-05 04:15:00,68.6,68.675,68.52,68.625,594800000.0
2008-11-05 04:16:00,68.625,68.73,68.625,68.72,535700000.0
2008-11-05 04:17:00,68.72,68.835,68.72,68.835,637800000.0
2008-11-05 04:18:00,68.84,68.925,68.835,68.885,407900000.0
2008-11-05 04:19:00,68.885,68.885,68.805,68.815,278900000.0
2008-11-05 04:20:00,68.81,68.85,68.805,68.85,193500000.0
2008-11-05 04:21:00,68.84,68.88,68.835,68.875,193500000.0
2008-11-05 04:22:00,68.875,68.89,68.86,68.87,353700000.0
2008-11-05 04:23:00,68.92,68.94,68.82,68.83,365500000.0
2008-11-05 04:24:00,68.83,68.875,68.79,68.855,414200000.0
2008-11-05 04:25:00,68.855,68.855,68.775,68.81,556500000.0
2008-11-05 04:26:00,68.81,68.825,68.79,68.815,511200000.0
2008-11-05 04:27:00,68.815,68.865,68.8,68.865,381300000.0
2008-11-05 04:28:00,68.865,68.985,68.865,68.945,377400000.0
2008-11-05 04:29:00,68.96,68.975,68.935,68.97,251900000.0
2008-11-05 04:30:00,68.97,68.97,68.92,68.93,147600000.0
2008-11-05 04:31:00,68.93,68.94,68.92,68.92,90600000.0
2008-11-05 04:32:00,68.92,68.96,68.92,68.96,133500000.0
2008-11-05 04:33:00,68.96,68.99,68.955,68.99,55600000.0
2008-11-05 04:34:00,68.98,68.99,68.96,68.99,95500000.0
2008-11-05 04:35:00,68.99,69.0,68.97,68.99,128400000.0
2008-11-05 04:36:00,68.99,69.045,68.99,69.005,196700000.0
2008-11-05 04:37:00,69.005,69.025,68.99,69.02,292100000.0
2008-11-05 04:38:00,69.03,69.125,69.02,69.085,362700000.0
2008-11-05 04:39:00,69.08,69.08,69.071,69.08,209200000.0
2008-11-05 04:40:00,69.08,69.08,69.071,69.071,69000000.0
2008-11-05 04:41:00,69.071,69.11,69.071,69.11,108900000.0
2008-11-05 04:42:00,69.11,69.145,69.1,69.145,216200000.0
2008-11-05 04:43:00,69.135,69.14,69.075,69.08,402100000.0
2008-11-05 04:44:00,69.085,69.13,69.025,69.04,192900000.0
2008-11-05 04:45:00,69.04,69.045,69.02,69.045,206400000.0
2008-11-05 04:46:00,69.04,69.07,69.02,69.03,400100000.0
2008-11-05 04:47:00,69.03,69.095,68.98,68.98,599200000.0
2008-11-05 04:48:00,68.98,68.995,68.915,68.965,257000000.0
2008-11-05 04:49:00,68.96,69.035,68.93,69.015,262500000.0
2008-11-05 04:50:00,69.01,69.01,68.95,68.965,261300000.0
2008-11-05 04:51:00,68.965,68.965,68.89,68.89,150300000.0
2008-11-05 04:52:00,68.89,68.89,68.79,68.88,400500000.0
2008-11-05 04:53:00,68.885,68.9,68.795,68.845,442100000.0
2008-11-05 04:54:00,68.84,68.89,68.84,68.88,353300000.0
2008-11-05 04:55:00,68.89,68.93,68.89,68.915,315700000.0
2008-11-05 04:56:00,68.92,68.94,68.915,68.93,129700000.0
2008-11-05 04:57:00,68.93,68.955,68.93,68.955,57300000.0
2008-11-05 04:58:00,68.955,68.97,68.945,68.945,69700000.0
2008-11-05 04:59:00,68.95,68.985,68.95,68.955,223800000.0
2008-11-05 05:00:00,68.955,68.975,68.885,68.91,348200000.0
2008-11-05 05:01:00,68.9,68.95,68.875,68.95,164600000.0
2008-11-05 05:02:00,68.95,68.95,68.91,68.93,60200000.0
2008-11-05 05:03:00,68.92,68.93,68.91,68.93,104300000.0
2008-11-05 05:04:00,68.93,69.095,68.93,69.04,330500000.0
2008-11-05 05:05:00,69.05,69.055,69.03,69.05,231500000.0
2008-11-05 05:06:00,69.05,69.08,69.05,69.07,76000000.0
2008-11-05 05:07:00,69.055,69.06,69.03,69.04,146700000.0
2008-11-05 05:08:00,69.04,69.07,69.025,69.07,74400000.0
2008-11-05 05:09:00,69.07,69.08,69.05,69.075,53000000.0
2008-11-05 05:10:00,69.08,69.11,69.07,69.11,199200000.0
2008-11-05 05:11:00,69.11,69.14,69.11,69.12,233800000.0
2008-11-05 05:12:00,69.12,69.195,69.11,69.155,387700000.0
2008-11-05 05:13:00,69.155,69.255,69.145,69.25,200800000.0
2008-11-05 05:14:00,69.25,69.285,69.25,69.27,203600000.0
2008-11-05 05:15:00,69.27,69.345,69.27,69.33,291600000.0
2008-11-05 05:16:00,69.31,69.33,69.291,69.3,152500000.0
2008-11-05 05:17:00,69.3,69.325,69.3,69.3,80600000.0
2008-11-05 05:18:00,69.305,69.305,69.2,69.2,111000000.0
2008-11-05 05:19:00,69.2,69.25,69.185,69.23,134900000.0
2008-11-05 05:20:00,69.23,69.23,69.21,69.22,145200000.0
2008-11-05 05:21:00,69.22,69.22,69.165,69.165,48800000.0
2008-11-05 05:22:00,69.18,69.19,69.165,69.19,94200000.0
2008-11-05 05:23:00,69.19,69.21,69.19,69.21,21900000.0
2008-11-05 05:24:00,69.22,69.225,69.2,69.225,32700000.0
2008-11-05 05:25:00,69.225,69.225,69.181,69.185,151200000.0
2008-11-05 05:26:00,69.185,69.205,69.17,69.175,63200000.0
2008-11-05 05:27:00,69.2,69.2,69.175,69.19,12200000.0
2008-11-05 05:28:00,69.185,69.185,69.135,69.17,33100000.0
2008-11-05 05:29:00,69.185,69.21,69.17,69.19,85900000.0
2008-11-05 05:30:00,69.19,69.19,69.145,69.17,68500000.0
2008-11-05 05:31:00,69.175,69.18,69.165,69.165,16100000.0
2008-11-05 05:32:00,69.17,69.175,69.165,69.17,17100000.0
2008-11-05 05:33:00,69.175,69.185,69.155,69.155,22500000.0
2008-11-05 05:34:00,69.155,69.16,69.15,69.15,38700000.0
2008-11-05 05:35:00,69.145,69.145,69.145,69.145,9100000.0
2008-11-05 05:36:00,69.145,69.145,69.1,69.11,64400000.0
2008-11-05 05:37:00,69.11,69.125,69.06,69.065,106400000.0
2008-11-05 05:38:00,69.065,69.09,69.06,69.081,51800000.0
2008-11-05 05:39:00,69.081,69.095,69.055,69.075,80300000.0
2008-11-05 05:40:00,69.07,69.07,69.035,69.045,66600000.0
2008-11-05 05:41:00,69.045,69.045,69.005,69.04,61400000.0
2008-11-05 05:42:00,69.025,69.07,69.025,69.065,65300000.0
2008-11-05 05:43:00,69.06,69.07,69.045,69.05,10100000.0
2008-11-05 05:44:00,69.065,69.1,69.065,69.085,40400000.0
2008-11-05 05:45:00,69.095,69.095,69.095,69.095,3200000.0
2008-11-05 05:46:00,69.105,69.105,69.09,69.09,4200000.0
2008-11-05 05:47:00,69.09,69.09,69.075,69.075,8400000.0
2008-11-05 05:48:00,69.06,69.06,69.055,69.055,5600000.0
2008-11-05 05:49:00,69.06,69.085,69.06,69.07,19000000.0
2008-11-05 05:50:00,69.065,69.065,69.045,69.05,19200000.0
2008-11-05 05:51:00,69.05,69.075,69.05,69.075,11200000.0
2008-11-05 05:52:00,69.075,69.085,69.075,69.085,3400000.0
2008-11-05 05:53:00,69.095,69.105,69.09,69.1,86300000.0
2008-11-05 05:54:00,69.1,69.15,69.09,69.095,58900000.0
2008-11-05 05:55:00,69.095,69.145,69.095,69.14,47900000.0
2008-11-05 05:56:00,69.145,69.195,69.14,69.195,22900000.0
2008-11-05 05:57:00,69.2,69.23,69.18,69.22,84000000.0
2008-11-05 05:58:00,69.21,69.21,69.175,69.19,73300000.0
2008-11-05 05:59:00,69.195,69.215,69.17,69.2,69700000.0
2008-11-05 06:00:00,69.185,69.19,69.175,69.175,25000000.0
2008-11-05 06:01:00,69.175,69.175,69.101,69.125,179900000.0
2008-11-05 06:02:00,69.13,69.15,69.115,69.115,39900000.0
2008-11-05 06:03:00,69.13,69.17,69.13,69.145,31100000.0
2008-11-05 06:04:00,69.155,69.155,69.071,69.09,89400000.0
2008-11-05 06:05:00,69.085,69.1,69.085,69.09,15000000.0
2008-11-05 06:06:00,69.1,69.135,69.1,69.12,47600000.0
2008-11-05 06:07:00,69.115,69.115,69.03,69.045,118400000.0
2008-11-05 06:08:00,69.04,69.04,68.875,68.89,230500000.0
2008-11-05 06:09:00,68.9,68.9,68.705,68.705,258400000.0
2008-11-05 06:10:00,68.705,68.705,68.61,68.65,263000000.0
2008-11-05 06:11:00,68.64,68.68,68.605,68.605,409200000.0
2008-11-05 06:12:00,68.605,68.605,68.52,68.565,375900000.0
2008-11-05 06:13:00,68.555,68.72,68.555,68.72,194000000.0
2008-11-05 06:14:00,68.73,68.835,68.721,68.721,351300000.0
2008-11-05 06:15:00,68.721,68.78,68.67,68.675,290600000.0
2008-11-05 06:16:00,68.67,68.745,68.66,68.735,210500000.0
2008-11-05 06:17:00,68.72,68.72,68.49,68.5,268500000.0
2008-11-05 06:18:00,68.5,68.505,68.225,68.32,431400000.0
2008-11-05 06:19:00,68.315,68.521,68.305,68.425,279200000.0
2008-11-05 06:20:00,68.43,68.515,68.365,68.4,208800000.0
2008-11-05 06:21:00,68.425,68.52,68.365,68.455,185900000.0
2008-11-05 06:22:00,68.45,68.56,68.45,68.56,213100000.0
2008-11-05 06:23:00,68.56,68.58,68.505,68.57,129600000.0
2008-11-05 06:24:00,68.57,68.575,68.54,68.54,108900000.0
2008-11-05 06:25:00,68.545,68.56,68.54,68.545,98800000.0
2008-11-05 06:26:00,68.555,68.68,68.555,68.66,164200000.0
2008-11-05 06:27:00,68.655,68.71,68.635,68.645,214900000.0
2008-11-05 06:28:00,68.655,68.675,68.53,68.535,346100000.0
2008-11-05 06:29:00,68.53,68.615,68.52,68.56,377900000.0
2008-11-05 06:30:00,68.56,68.69,68.56,68.68,118300000.0
2008-11-05 06:31:00,68.675,68.7,68.635,68.635,97900000.0
2008-11-05 06:32:00,68.615,68.665,68.6,68.645,196500000.0
2008-11-05 06:33:00,68.64,68.64,68.525,68.53,278800000.0
2008-11-05 06:34:00,68.53,68.53,68.485,68.52,295100000.0
2008-11-05 06:35:00,68.52,68.56,68.441,68.455,221600000.0
2008-11-05 06:36:00,68.455,68.465,68.191,68.2,341900000.0
2008-11-05 06:37:00,68.191,68.255,68.0,68.0,434400000.0
2008-11-05 06:38:00,68.0,68.03,67.86,67.9,307400000.0
2008-11-05 06:39:00,67.91,68.16,67.91,68.135,289800000.0
2008-11-05 06:40:00,68.135,68.34,68.101,68.181,339000000.0
2008-11-05 06:41:00,68.181,68.585,68.181,68.51,313800000.0
2008-11-05 06:42:00,68.485,68.535,68.345,68.37,511000000.0
2008-11-05 06:43:00,68.365,68.41,68.33,68.375,260500000.0
2008-11-05 06:44:00,68.375,68.425,68.355,68.375,203100000.0
2008-11-05 06:45:00,68.365,68.42,68.355,68.405,198900000.0
2008-11-05 06:46:00,68.415,68.49,68.39,68.485,230600000.0
2008-11-05 06:47:00,68.48,68.6,68.465,68.501,285200000.0
2008-11-05 06:48:00,68.501,68.575,68.501,68.51,279500000.0
2008-11-05 06:49:00,68.495,68.495,68.34,68.425,200700000.0
2008-11-05 06:50:00,68.425,68.55,68.41,68.5,223800000.0
2008-11-05 06:51:00,68.5,68.535,68.471,68.475,96600000.0
2008-11-05 06:52:00,68.475,68.5,68.471,68.485,85800000.0
2008-11-05 06:53:00,68.485,68.485,68.405,68.47,138900000.0
2008-11-05 06:54:00,68.47,68.47,68.455,68.455,124300002.0
2008-11-05 06:55:00,68.455,68.455,68.41,68.45,172400000.0
2008-11-05 06:56:00,68.44,68.46,68.41,68.415,132900000.0
2008-11-05 06:57:00,68.42,68.44,68.42,68.435,26600000.0
2008-11-05 06:58:00,68.435,68.455,68.43,68.455,97800000.0
2008-11-05 06:59:00,68.45,68.47,68.425,68.425,246000000.0
2008-11-05 07:00:00,68.42,68.42,68.391,68.405,39900000.0
2008-11-05 07:01:00,68.405,68.405,68.27,68.285,111200000.0
2008-11-05 07:02:00,68.29,68.32,68.19,68.275,133300000.0
2008-11-05 07:03:00,68.275,68.275,68.21,68.255,364700000.0
2008-11-05 07:04:00,68.25,68.275,68.25,68.265,58700000.0
2008-11-05 07:05:00,68.265,68.295,68.25,68.28,115900000.0
2008-11-05 07:06:00,68.28,68.285,68.235,68.235,129000000.0
2008-11-05 07:07:00,68.23,68.31,68.22,68.26,376000000.0
2008-11-05 07:08:00,68.26,68.35,68.25,68.35,463700000.0
2008-11-05 07:09:00,68.35,68.49,68.35,68.44,455300000.0
2008-11-05 07:10:00,68.45,68.465,68.45,68.45,142800000.0
2008-11-05 07:11:00,68.445,68.45,68.425,68.43,236700000.0
2008-11-05 07:12:00,68.445,68.48,68.435,68.47,235100000.0
2008-11-05 07:13:00,68.47,68.47,68.44,68.44,195100000.0
2008-11-05 07:14:00,68.44,68.45,68.44,68.45,81600000.0
2008-11-05 07:15:00,68.45,68.515,68.41,68.415,502200000.0
2008-11-05 07:16:00,68.415,68.475,68.41,68.41,246300000.0
2008-11-05 07:17:00,68.4,68.415,68.341,68.395,250900000.0
2008-11-05 07:18:00,68.395,68.5,68.34,68.455,497200000.0
2008-11-05 07:19:00,68.45,68.515,68.39,68.515,450500000.0
2008-11-05 07:20:00,68.555,68.605,68.525,68.565,274700000.0
2008-11-05 07:21:00,68.56,68.665,68.525,68.58,390700000.0
2008-11-05 07:22:00,68.6,68.64,68.54,68.615,339400000.0
2008-11-05 07:23:00,68.615,68.615,68.551,68.56,150400000.0
2008-11-05 07:24:00,68.56,68.56,68.495,68.54,130300000.0
2008-11-05 07:25:00,68.54,68.555,68.505,68.505,344200000.0
2008-11-05 07:26:00,68.5,68.5,68.43,68.43,177500000.0
2008-11-05 07:27:00,68.43,68.48,68.425,68.45,244300000.0
2008-11-05 07:28:00,68.435,68.45,68.39,68.39,363000000.0
2008-11-05 07:29:00,68.37,68.425,68.34,68.425,374500000.0
2008-11-05 07:30:00,68.425,68.455,68.361,68.361,435000000.0
2008-11-05 07:31:00,68.361,68.395,68.305,68.33,412699999.0
2008-11-05 07:32:00,68.32,68.34,68.265,68.32,664899998.0
2008-11-05 07:33:00,68.33,68.33,68.201,68.3,341400000.0
2008-11-05 07:34:00,68.27,68.285,68.251,68.255,423600000.0
2008-11-05 07:35:00,68.255,68.4,68.251,68.385,532500000.0
2008-11-05 07:36:00,68.385,68.47,68.385,68.47,285400000.0
2008-11-05 07:37:00,68.47,68.495,68.43,68.455,383600000.0
2008-11-05 07:38:00,68.455,68.495,68.43,68.475,339500000.0
2008-11-05 07:39:00,68.48,68.495,68.435,68.45,115900000.0
2008-11-05 07:40:00,68.465,68.48,68.415,68.415,105600000.0
2008-11-05 07:41:00,68.42,68.44,68.41,68.43,170300000.0
2008-11-05 07:42:00,68.435,68.47,68.435,68.46,197000000.0
2008-11-05 07:43:00,68.46,68.49,68.44,68.485,231700000.0
2008-11-05 07:44:00,68.49,68.53,68.48,68.515,218400000.0
2008-11-05 07:45:00,68.515,68.52,68.46,68.47,171800000.0
2008-11-05 07:46:00,68.47,68.51,68.46,68.51,173200000.0
2008-11-05 07:47:00,68.53,68.56,68.51,68.535,81900000.0
2008-11-05 07:48:00,68.54,68.63,68.52,68.62,109000000.0
2008-11-05 07:49:00,68.61,68.73,68.61,68.685,371100000.0
2008-11-05 07:50:00,68.685,68.695,68.67,68.67,253900000.0
2008-11-05 07:51:00,68.67,68.69,68.63,68.63,341300000.0
2008-11-05 07:52:00,68.625,68.64,68.6,68.6,212400000.0
2008-11-05 07:53:00,68.595,68.595,68.501,68.501,449900000.0
2008-11-05 07:54:00,68.501,68.595,68.501,68.57,367400000.0
2008-11-05 07:55:00,68.57,68.58,68.565,68.58,75500000.0
2008-11-05 07:56:00,68.58,68.69,68.575,68.67,132900000.0
2008-11-05 07:57:00,68.675,68.69,68.63,68.655,216000000.0
2008-11-05 07:58:00,68.655,68.655,68.6,68.605,143800000.0
2008-11-05 07:59:00,68.59,68.83,68.59,68.83,167900000.0
2008-11-05 08:00:00,68.78,68.81,68.715,68.81,507100000.0
2008-11-05 08:01:00,68.815,69.0,68.815,68.98,499500000.0
2008-11-05 08:02:00,68.98,69.055,68.98,69.045,445600000.0
2008-11-05 08:03:00,69.055,69.085,69.025,69.045,316500000.0
2008-11-05 08:04:00,69.03,69.075,68.995,68.995,394200000.0
2008-11-05 08:05:00,68.985,68.991,68.871,68.871,256100000.0
2008-11-05 08:06:00,68.88,68.885,68.78,68.855,247300000.0
2008-11-05 08:07:00,68.83,68.86,68.75,68.77,341500000.0
2008-11-05 08:08:00,68.765,68.8,68.615,68.75,230000000.0
2008-11-05 08:09:00,68.745,68.775,68.72,68.75,250500000.0
2008-11-05 08:10:00,68.75,68.75,68.715,68.75,328000000.0
2008-11-05 08:11:00,68.75,68.825,68.74,68.74,306100000.0
2008-11-05 08:12:00,68.745,68.75,68.73,68.735,180200000.0
2008-11-05 08:13:00,68.74,68.74,68.72,68.72,149700000.0
2008-11-05 08:14:00,68.72,68.76,68.72,68.76,345000000.0
2008-11-05 08:15:00,68.76,68.815,68.76,68.8,110700000.0
2008-11-05 08:16:00,68.8,68.84,68.79,68.825,186500000.0
2008-11-05 08:17:00,68.82,68.835,68.805,68.81,182400000.0
2008-11-05 08:18:00,68.82,68.855,68.8,68.835,229800000.0
2008-11-05 08:19:00,68.84,68.855,68.835,68.855,99600000.0
2008-11-05 08:20:00,68.855,69.01,68.855,68.98,368200000.0
2008-11-05 08:21:00,68.985,69.015,68.985,68.99,226300000.0
2008-11-05 08:22:00,68.99,69.025,68.975,69.005,297500000.0
2008-11-05 08:23:00,69.0,69.17,68.99,69.165,309300000.0
2008-11-05 08:24:00,69.15,69.16,69.05,69.065,654600001.0
2008-11-05 08:25:00,69.065,69.09,69.015,69.025,430900000.0
2008-11-05 08:26:00,69.02,69.05,69.015,69.05,159200000.0
2008-11-05 08:27:00,69.045,69.08,69.035,69.08,320600000.0
2008-11-05 08:28:00,69.07,69.24,69.055,69.24,323700000.0
2008-11-05 08:29:00,69.245,69.265,69.205,69.25,352200000.0
2008-11-05 08:30:00,69.25,69.26,69.211,69.211,256300000.0
2008-11-05 08:31:00,69.19,69.19,69.1,69.11,345700000.0
2008-11-05 08:32:00,69.11,69.18,69.11,69.155,288000000.0
2008-11-05 08:33:00,69.155,69.155,69.075,69.13,127100000.0
2008-11-05 08:34:00,69.13,69.13,68.99,69.005,298700000.0
2008-11-05 08:35:00,69.01,69.01,68.971,68.995,155800000.0
2008-11-05 08:36:00,68.995,69.075,68.995,69.075,331900000.0
2008-11-05 08:37:00,69.075,69.265,69.075,69.195,412600000.0
2008-11-05 08:38:00,69.2,69.2,69.15,69.155,504900000.0
2008-11-05 08:39:00,69.175,69.295,69.175,69.29,332200000.0
2008-11-05 08:40:00,69.29,69.31,69.225,69.24,430100000.0
2008-11-05 08:41:00,69.245,69.285,69.23,69.235,432000000.0
2008-11-05 08:42:00,69.225,69.225,69.165,69.165,410900000.0
2008-11-05 08:43:00,69.16,69.21,69.14,69.21,321600000.0
2008-11-05 08:44:00,69.215,69.255,69.195,69.21,245500000.0
2008-11-05 08:45:00,69.21,69.25,69.21,69.22,395300000.0
2008-11-05 08:46:00,69.225,69.225,69.141,69.141,384500000.0
2008-11-05 08:47:00,69.141,69.15,69.075,69.125,309200000.0
2008-11-05 08:48:00,69.12,69.14,69.1,69.12,298900000.0
2008-11-05 08:49:00,69.12,69.22,69.12,69.19,423300000.0
2008-11-05 08:50:00,69.195,69.195,69.1,69.135,332400000.0
2008-11-05 08:51:00,69.11,69.17,69.105,69.17,183800000.0
2008-11-05 08:52:00,69.165,69.185,69.145,69.17,79700000.0
2008-11-05 08:53:00,69.175,69.195,69.16,69.18,112700000.0
2008-11-05 08:54:00,69.18,69.19,69.105,69.105,227400000.0
2008-11-05 08:55:00,69.115,69.135,69.071,69.09,244600000.0
2008-11-05 08:56:00,69.09,69.105,69.085,69.095,120700000.0
2008-11-05 08:57:00,69.095,69.095,69.04,69.045,135400000.0
2008-11-05 08:58:00,69.045,69.06,68.76,68.76,385900000.0
2008-11-05 08:59:00,68.76,68.835,68.69,68.835,258200000.0
2008-11-05 09:00:00,68.83,68.86,68.805,68.805,284900000.0
2008-11-05 09:01:00,68.805,68.935,68.8,68.82,630900000.0
2008-11-05 09:02:00,68.82,68.825,68.62,68.62,591800000.0
2008-11-05 09:03:00,68.62,68.65,68.52,68.59,716500000.0
2008-11-05 09:04:00,68.595,68.61,68.54,68.54,417500000.0
2008-11-05 09:05:00,68.54,68.595,68.505,68.53,427000000.0
2008-11-05 09:06:00,68.575,68.615,68.53,68.545,392800000.0
2008-11-05 09:07:00,68.55,68.58,68.525,68.58,404800000.0
2008-11-05 09:08:00,68.58,68.725,68.58,68.681,398300000.0
2008-11-05 09:09:00,68.681,68.715,68.681,68.705,190400000.0
2008-11-05 09:10:00,68.705,68.825,68.68,68.68,478600000.0
2008-11-05 09:11:00,68.68,68.685,68.63,68.65,423500000.0
2008-11-05 09:12:00,68.65,68.65,68.51,68.525,560200000.0
2008-11-05 09:13:00,68.535,68.59,68.535,68.59,199400000.0
2008-11-05 09:14:00,68.6,68.69,68.6,68.625,420900000.0
2008-11-05 09:15:00,68.625,68.625,68.55,68.57,313900000.0
2008-11-05 09:16:00,68.565,68.565,68.5,68.5,407500000.0
2008-11-05 09:17:00,68.5,68.5,68.381,68.381,519000000.0
2008-11-05 09:18:00,68.385,68.54,68.375,68.51,383300000.0
2008-11-05 09:19:00,68.505,68.505,68.4,68.415,677500001.0
2008-11-05 09:20:00,68.42,68.435,68.391,68.41,598100000.0
2008-11-05 09:21:00,68.4,68.405,68.34,68.375,518800000.0
2008-11-05 09:22:00,68.375,68.5,68.37,68.475,574000000.0
2008-11-05 09:23:00,68.475,68.545,68.455,68.52,351300000.0
2008-11-05 09:24:00,68.525,68.525,68.42,68.455,233300000.0
2008-11-05 09:25:00,68.45,68.535,68.45,68.53,512600000.0
2008-11-05 09:26:00,68.535,68.545,68.431,68.431,698700000.0
2008-11-05 09:27:00,68.43,68.51,68.41,68.49,537700000.0
2008-11-05 09:28:00,68.49,68.58,68.485,68.53,423600000.0
2008-11-05 09:29:00,68.53,68.54,68.481,68.51,538400001.0
2008-11-05 09:30:00,68.51,68.69,68.51,68.65,472000000.0
2008-11-05 09:31:00,68.65,68.68,68.56,68.56,266100000.0
2008-11-05 09:32:00,68.56,68.625,68.49,68.49,441900002.0
2008-11-05 09:33:00,68.49,68.49,68.43,68.445,277700001.0
2008-11-05 09:34:00,68.47,68.51,68.41,68.44,550000000.0
2008-11-05 09:35:00,68.44,68.59,68.44,68.5,407700000.0
2008-11-05 09:36:00,68.5,68.58,68.47,68.58,426100000.0
2008-11-05 09:37:00,68.585,68.59,68.555,68.58,250900000.0
2008-11-05 09:38:00,68.585,68.6,68.45,68.5,292100000.0
2008-11-05 09:39:00,68.5,68.6,68.5,68.52,264100000.0
2008-11-05 09:40:00,68.52,68.56,68.51,68.525,224100000.0
2008-11-05 09:41:00,68.525,68.53,68.48,68.48,182600000.0
2008-11-05 09:42:00,68.48,68.49,68.4,68.41,222900000.0
2008-11-05 09:43:00,68.41,68.435,68.34,68.375,268400000.0
2008-11-05 09:44:00,68.375,68.375,68.32,68.33,135800000.0
2008-11-05 09:45:00,68.325,68.375,68.19,68.215,316200000.0
2008-11-05 09:46:00,68.19,68.22,68.155,68.21,231500000.0
2008-11-05 09:47:00,68.21,68.295,68.19,68.295,180600000.0
2008-11-05 09:48:00,68.295,68.34,68.265,68.3,178400000.0
2008-11-05 09:49:00,68.31,68.34,68.275,68.29,200300000.0
2008-11-05 09:50:00,68.3,68.315,68.215,68.215,190700000.0
2008-11-05 09:51:00,68.215,68.385,68.215,68.385,180500000.0
2008-11-05 09:52:00,68.39,68.4,68.315,68.36,388100000.0
2008-11-05 09:53:00,68.37,68.37,68.31,68.335,276900000.0
2008-11-05 09:54:00,68.35,68.46,68.335,68.425,306800000.0
2008-11-05 09:55:00,68.425,68.425,68.305,68.305,293700000.0
2008-11-05 09:56:00,68.3,68.3,68.21,68.245,238300000.0
2008-11-05 09:57:00,68.245,68.325,68.2,68.305,204400000.0
2008-11-05 09:58:00,68.3,68.3,68.215,68.23,312300000.0
2008-11-05 09:59:00,68.235,68.26,68.17,68.18,404600000.0
2008-11-05 10:00:00,68.18,68.2,68.165,68.17,235400000.0
2008-11-05 10:01:00,68.175,68.305,68.175,68.275,357100000.0
2008-11-05 10:02:00,68.275,68.3,68.27,68.29,199200000.0
2008-11-05 10:03:00,68.29,68.48,68.265,68.405,262300000.0
2008-11-05 10:04:00,68.4,68.4,68.281,68.375,225600000.0
2008-11-05 10:05:00,68.38,68.395,68.335,68.35,214900000.0
2008-11-05 10:06:00,68.355,68.395,68.23,68.29,269900000.0
2008-11-05 10:07:00,68.295,68.305,68.205,68.25,317100000.0
2008-11-05 10:08:00,68.25,68.25,68.185,68.24,286800000.0
2008-11-05 10:09:00,68.235,68.24,68.15,68.215,282000000.0
2008-11-05 10:10:00,68.215,68.25,68.145,68.155,198500000.0
2008-11-05 10:11:00,68.15,68.16,68.045,68.07,268700000.0
2008-11-05 10:12:00,68.07,68.15,68.03,68.12,284400000.0
2008-11-05 10:13:00,68.115,68.2,68.115,68.195,308000000.0
2008-11-05 10:14:00,68.2,68.2,68.15,68.15,213600000.0
2008-11-05 10:15:00,68.15,68.155,68.0,68.015,315100000.0
2008-11-05 10:16:00,68.015,68.02,67.86,67.935,311300000.0
2008-11-05 10:17:00,67.935,68.03,67.935,67.98,310000000.0
2008-11-05 10:18:00,67.985,68.015,67.95,67.99,263300000.0
2008-11-05 10:19:00,67.99,68.095,67.96,68.06,293400000.0
2008-11-05 10:20:00,68.06,68.06,68.01,68.04,455800000.0
2008-11-05 10:21:00,68.04,68.085,68.015,68.08,264600000.0
2008-11-05 10:22:00,68.08,68.09,68.055,68.06,263000000.0
2008-11-05 10:23:00,68.055,68.055,68.0,68.0,128600000.0
2008-11-05 10:24:00,68.0,68.0,67.85,67.85,237200000.0
2008-11-05 10:25:00,67.85,67.88,67.7,67.72,257500000.0
2008-11-05 10:26:00,67.72,67.75,67.67,67.74,228000000.0
2008-11-05 10:27:00,67.735,67.875,67.735,67.84,154800000.0
2008-11-05 10:28:00,67.845,67.98,67.835,67.96,196500000.0
2008-11-05 10:29:00,67.96,67.97,67.861,67.861,239200000.0
2008-11-05 10:30:00,67.861,67.895,67.84,67.895,318000000.0
2008-11-05 10:31:00,67.9,67.94,67.87,67.87,221500000.0
2008-11-05 10:32:00,67.865,67.98,67.835,67.975,228500000.0
2008-11-05 10:33:00,67.97,68.215,67.97,68.21,270600000.0
2008-11-05 10:34:00,68.215,68.215,67.955,68.015,329900000.0
2008-11-05 10:35:00,68.005,68.075,67.955,67.98,205900000.0
2008-11-05 10:36:00,67.97,68.06,67.97,67.985,194200000.0
2008-11-05 10:37:00,67.985,68.025,67.945,67.97,201500000.0
2008-11-05 10:38:00,67.97,68.04,67.91,67.93,232000000.0
2008-11-05 10:39:00,67.92,67.93,67.89,67.9,177100000.0
2008-11-05 10:40:00,67.905,67.925,67.76,67.82,278700000.0
2008-11-05 10:41:00,67.825,67.885,67.82,67.82,198900000.0
2008-11-05 10:42:00,67.825,67.87,67.8,67.855,212600000.0
2008-11-05 10:43:00,67.85,67.91,67.84,67.89,144700000.0
2008-11-05 10:44:00,67.89,68.01,67.88,67.98,161800000.0
2008-11-05 10:45:00,67.99,68.08,67.98,68.055,248900000.0
2008-11-05 10:46:00,68.05,68.09,68.03,68.06,156800000.0
2008-11-05 10:47:00,68.08,68.295,68.07,68.215,260700000.0
2008-11-05 10:48:00,68.22,68.375,68.22,68.261,261700000.0
2008-11-05 10:49:00,68.265,68.32,68.225,68.235,209300000.0
2008-11-05 10:50:00,68.24,68.265,68.18,68.245,192100000.0
2008-11-05 10:51:00,68.235,68.255,68.19,68.225,197900000.0
2008-11-05 10:52:00,68.22,68.225,68.105,68.12,116700000.0
2008-11-05 10:53:00,68.125,68.21,68.115,68.21,142100000.0
2008-11-05 10:54:00,68.215,68.27,68.21,68.235,132500000.0
2008-11-05 10:55:00,68.235,68.235,68.16,68.19,141600000.0
2008-11-05 10:56:00,68.19,68.22,68.16,68.195,148800000.0
2008-11-05 10:57:00,68.19,68.21,68.15,68.155,145500000.0
2008-11-05 10:58:00,68.155,68.19,68.155,68.18,124600000.0
2008-11-05 10:59:00,68.18,68.21,68.18,68.2,90200000.0
2008-11-05 11:00:00,68.2,68.22,68.135,68.16,100600000.0
2008-11-05 11:01:00,68.16,68.16,68.11,68.15,113700000.0
2008-11-05 11:02:00,68.14,68.165,68.121,68.121,182800000.0
2008-11-05 11:03:00,68.121,68.145,68.12,68.135,90400000.0
2008-11-05 11:04:00,68.135,68.14,68.1,68.135,142400000.0
2008-11-05 11:05:00,68.135,68.17,68.02,68.06,260700000.0
2008-11-05 11:06:00,68.06,68.07,68.03,68.04,194800000.0
2008-11-05 11:07:00,68.04,68.07,68.01,68.045,182000000.0
2008-11-05 11:08:00,68.045,68.13,68.03,68.125,197400000.0
2008-11-05 11:09:00,68.13,68.2,68.13,68.185,144600000.0
2008-11-05 11:10:00,68.175,68.22,68.12,68.17,180500000.0
2008-11-05 11:11:00,68.19,68.215,68.04,68.05,233800000.0
2008-11-05 11:12:00,68.06,68.11,68.05,68.11,162900000.0
2008-11-05 11:13:00,68.11,68.11,67.985,67.985,263300000.0
2008-11-05 11:14:00,67.99,68.04,67.98,68.03,260700000.0
2008-11-05 11:15:00,68.03,68.05,67.96,67.96,170000000.0
2008-11-05 11:16:00,67.96,67.96,67.851,67.88,176400000.0
2008-11-05 11:17:00,67.88,67.91,67.845,67.85,206400000.0
2008-11-05 11:18:00,67.85,67.865,67.83,67.865,184900000.0
2008-11-05 11:19:00,67.865,67.92,67.86,67.88,197400000.0
2008-11-05 11:20:00,67.875,67.89,67.86,67.87,178300000.0
2008-11-05 11:21:00,67.86,67.88,67.84,67.85,152600000.0
2008-11-05 11:22:00,67.85,68.0,67.85,67.905,233600000.0
2008-11-05 11:23:00,67.905,67.915,67.83,67.87,123500000.0
2008-11-05 11:24:00,67.87,67.945,67.87,67.92,212300000.0
2008-11-05 11:25:00,67.92,67.985,67.89,67.98,204600000.0
2008-11-05 11:26:00,67.99,68.095,67.99,68.05,209100000.0
2008-11-05 11:27:00,68.055,68.085,68.015,68.085,260100000.0
2008-11-05 11:28:00,68.085,68.195,68.085,68.15,172800000.0
2008-11-05 11:29:00,68.15,68.215,68.135,68.135,150800000.0
2008-11-05 11:30:00,68.135,68.135,68.095,68.105,179000000.0
2008-11-05 11:31:00,68.105,68.11,68.095,68.095,47900000.0
2008-11-05 11:32:00,68.1,68.1,68.055,68.07,117800000.0
2008-11-05 11:33:00,68.07,68.1,68.06,68.065,167700000.0
2008-11-05 11:34:00,68.065,68.105,68.065,68.07,114000000.0
2008-11-05 11:35:00,68.065,68.1,68.06,68.09,181300000.0
2008-11-05 11:36:00,68.09,68.09,68.07,68.075,150100000.0
2008-11-05 11:37:00,68.08,68.085,68.04,68.045,135400000.0
2008-11-05 11:38:00,68.06,68.06,68.005,68.01,205000000.0
2008-11-05 11:39:00,68.02,68.02,67.95,67.96,182100000.0
2008-11-05 11:40:00,67.96,67.96,67.71,67.795,227200000.0
2008-11-05 11:41:00,67.8,67.81,67.72,67.73,240600000.0
2008-11-05 11:42:00,67.725,67.81,67.665,67.73,267500000.0
2008-11-05 11:43:00,67.73,67.74,67.68,67.725,154900000.0
2008-11-05 11:44:00,67.73,67.91,67.725,67.865,165200000.0
2008-11-05 11:45:00,67.86,67.865,67.7,67.7,133200000.0
2008-11-05 11:46:00,67.705,67.73,67.61,67.61,216300000.0
2008-11-05 11:47:00,67.61,67.675,67.59,67.66,252600000.0
2008-11-05 11:48:00,67.665,67.705,67.66,67.7,141600000.0
2008-11-05 11:49:00,67.71,67.715,67.64,67.655,189900000.0
2008-11-05 11:50:00,67.655,67.69,67.585,67.625,185400000.0
2008-11-05 11:51:00,67.63,67.63,67.59,67.6,67100000.0
2008-11-05 11:52:00,67.6,67.6,67.56,67.58,216400000.0
2008-11-05 11:53:00,67.575,67.58,67.47,67.495,186800000.0
2008-11-05 11:54:00,67.495,67.51,67.44,67.49,187400000.0
2008-11-05 11:55:00,67.485,67.53,67.48,67.515,134300000.0
2008-11-05 11:56:00,67.52,67.52,67.45,67.46,164000000.0
2008-11-05 11:57:00,67.465,67.47,67.43,67.45,184900000.0
2008-11-05 11:58:00,67.46,67.49,67.39,67.39,160600000.0
2008-11-05 11:59:00,67.39,67.51,67.36,67.495,199200000.0
2008-11-05 12:00:00,67.49,67.51,67.46,67.5,143100000.0
2008-11-05 12:01:00,67.49,67.59,67.465,67.56,159800000.0
2008-11-05 12:02:00,67.56,67.62,67.49,67.62,138500000.0
2008-11-05 12:03:00,67.62,67.67,67.585,67.62,125100000.0
2008-11-05 12:04:00,67.62,67.62,67.525,67.545,144100000.0
2008-11-05 12:05:00,67.54,67.59,67.53,67.58,135600000.0
2008-11-05 12:06:00,67.585,67.635,67.53,67.61,140100000.0
2008-11-05 12:07:00,67.615,67.66,67.585,67.66,174400000.0
2008-11-05 12:08:00,67.66,67.68,67.61,67.66,225100000.0
2008-11-05 12:09:00,67.66,67.67,67.625,67.665,116400000.0
2008-11-05 12:10:00,67.66,67.755,67.635,67.68,217500000.0
2008-11-05 12:11:00,67.675,67.73,67.66,67.7,177300000.0
2008-11-05 12:12:00,67.695,67.75,67.67,67.68,104100000.0
2008-11-05 12:13:00,67.68,67.73,67.671,67.725,54500000.0
2008-11-05 12:14:00,67.73,67.73,67.715,67.72,23600000.0
2008-11-05 12:15:00,67.735,67.75,67.7,67.71,77900000.0
2008-11-05 12:16:00,67.71,67.71,67.64,67.66,166900000.0
2008-11-05 12:17:00,67.665,67.7,67.665,67.7,57000000.0
2008-11-05 12:18:00,67.7,67.7,67.68,67.69,97900000.0
2008-11-05 12:19:00,67.69,67.7,67.66,67.685,74300000.0
2008-11-05 12:20:00,67.68,67.715,67.64,67.65,187700000.0
2008-11-05 12:21:00,67.655,67.71,67.655,67.71,100400000.0
2008-11-05 12:22:00,67.71,67.73,67.69,67.71,153800000.0
2008-11-05 12:23:00,67.71,67.73,67.7,67.71,68500000.0
2008-11-05 12:24:00,67.71,67.75,67.71,67.74,118800000.0
2008-11-05 12:25:00,67.74,67.9,67.74,67.88,246400000.0
2008-11-05 12:26:00,67.89,67.905,67.87,67.9,189300000.0
2008-11-05 12:27:00,67.895,68.06,67.895,68.045,209300000.0
2008-11-05 12:28:00,68.04,68.05,67.985,68.03,198600000.0
2008-11-05 12:29:00,68.02,68.02,67.94,67.97,226300000.0
2008-11-05 12:30:00,67.97,67.97,67.89,67.9,228100000.0
2008-11-05 12:31:00,67.91,67.94,67.905,67.91,110200000.0
2008-11-05 12:32:00,67.91,67.91,67.86,67.86,191500000.0
2008-11-05 12:33:00,67.86,67.87,67.83,67.83,123800000.0
2008-11-05 12:34:00,67.83,67.84,67.785,67.82,191800000.0
2008-11-05 12:35:00,67.82,67.825,67.745,67.81,213400000.0
2008-11-05 12:36:00,67.81,67.92,67.81,67.855,160800000.0
2008-11-05 12:37:00,67.855,67.89,67.82,67.875,188600000.0
2008-11-05 12:38:00,67.875,67.995,67.87,67.99,191400000.0
2008-11-05 12:39:00,67.99,68.055,67.97,68.02,270600000.0
2008-11-05 12:40:00,68.025,68.05,68.015,68.04,184200000.0
2008-11-05 12:41:00,68.045,68.045,67.93,67.995,201200000.0
2008-11-05 12:42:00,68.0,68.03,67.885,67.89,173600000.0
2008-11-05 12:43:00,67.91,68.055,67.905,68.055,278600000.0
2008-11-05 12:44:00,68.055,68.12,68.045,68.085,185000000.0
2008-11-05 12:45:00,68.09,68.13,68.055,68.13,115000000.0
2008-11-05 12:46:00,68.14,68.26,68.13,68.205,246300000.0
2008-11-05 12:47:00,68.2,68.34,68.2,68.27,231600000.0
2008-11-05 12:48:00,68.26,68.305,68.205,68.215,244100000.0
2008-11-05 12:49:00,68.2,68.45,68.2,68.44,262200000.0
2008-11-05 12:50:00,68.445,68.51,68.44,68.5,167600000.0
2008-11-05 12:51:00,68.51,68.53,68.49,68.495,218000000.0
2008-11-05 12:52:00,68.495,68.5,68.32,68.375,267500000.0
2008-11-05 12:53:00,68.375,68.395,68.295,68.31,164800000.0
2008-11-05 12:54:00,68.305,68.38,68.305,68.37,190900000.0
2008-11-05 12:55:00,68.37,68.375,68.34,68.37,99800000.0
2008-11-05 12:56:00,68.37,68.375,68.305,68.33,158800000.0
2008-11-05 12:57:00,68.33,68.355,68.29,68.29,114200000.0
2008-11-05 12:58:00,68.295,68.39,68.295,68.36,161200000.0
2008-11-05 12:59:00,68.36,68.385,68.325,68.325,81600000.0
2008-11-05 13:00:00,68.33,68.39,68.325,68.365,179900000.0
2008-11-05 13:01:00,68.37,68.55,68.36,68.54,317900000.0
2008-11-05 13:02:00,68.54,68.56,68.495,68.525,212600000.0
2008-11-05 13:03:00,68.53,68.535,68.45,68.49,201000000.0
2008-11-05 13:04:00,68.495,68.495,68.41,68.465,190000000.0
2008-11-05 13:05:00,68.47,68.495,68.435,68.46,109700000.0
2008-11-05 13:06:00,68.46,68.48,68.401,68.48,156100000.0
2008-11-05 13:07:00,68.475,68.505,68.4,68.415,174000000.0
2008-11-05 13:08:00,68.4,68.53,68.4,68.53,211100000.0
2008-11-05 13:09:00,68.52,68.575,68.455,68.555,193400000.0
2008-11-05 13:10:00,68.555,68.575,68.52,68.53,133400000.0
2008-11-05 13:11:00,68.53,68.555,68.52,68.55,63300000.0
2008-11-05 13:12:00,68.555,68.69,68.545,68.66,242000000.0
2008-11-05 13:13:00,68.665,68.665,68.565,68.595,195700000.0
2008-11-05 13:14:00,68.605,68.62,68.545,68.57,277600000.0
2008-11-05 13:15:00,68.57,68.61,68.55,68.57,176200000.0
2008-11-05 13:16:00,68.57,68.57,68.525,68.525,102200000.0
2008-11-05 13:17:00,68.52,68.56,68.51,68.545,98700000.0
2008-11-05 13:18:00,68.555,68.59,68.525,68.525,154800000.0
2008-11-05 13:19:00,68.535,68.615,68.535,68.58,176400000.0
2008-11-05 13:20:00,68.585,68.685,68.585,68.67,219600000.0
2008-11-05 13:21:00,68.67,68.685,68.62,68.655,207400000.0
2008-11-05 13:22:00,68.66,68.67,68.65,68.67,70000000.0
2008-11-05 13:23:00,68.67,68.68,68.625,68.68,184200000.0
2008-11-05 13:24:00,68.685,68.81,68.625,68.63,312300000.0
2008-11-05 13:25:00,68.625,68.625,68.5,68.535,236400000.0
2008-11-05 13:26:00,68.54,68.545,68.41,68.45,297800000.0
2008-11-05 13:27:00,68.45,68.46,68.41,68.445,82400000.0
2008-11-05 13:28:00,68.445,68.445,68.285,68.32,289100000.0
2008-11-05 13:29:00,68.32,68.34,68.285,68.285,205800000.0
2008-11-05 13:30:00,68.29,68.345,68.275,68.275,211300000.0
2008-11-05 13:31:00,68.285,68.31,68.195,68.27,215800000.0
2008-11-05 13:32:00,68.25,68.28,68.21,68.28,173200000.0
2008-11-05 13:33:00,68.28,68.39,68.27,68.36,344600000.0
2008-11-05 13:34:00,68.365,68.4,68.35,68.365,165300000.0
2008-11-05 13:35:00,68.37,68.455,68.36,68.42,164300000.0
2008-11-05 13:36:00,68.415,68.42,68.37,68.39,133900000.0
2008-11-05 13:37:00,68.385,68.385,68.345,68.35,96800000.0
2008-11-05 13:38:00,68.355,68.415,68.35,68.395,110800000.0
2008-11-05 13:39:00,68.4,68.415,68.395,68.41,80200000.0
2008-11-05 13:40:00,68.415,68.48,68.41,68.47,167600000.0
2008-11-05 13:41:00,68.47,68.67,68.47,68.545,271900000.0
2008-11-05 13:42:00,68.55,68.625,68.501,68.53,220400000.0
2008-11-05 13:43:00,68.53,68.54,68.505,68.515,170000000.0
2008-11-05 13:44:00,68.51,68.625,68.51,68.58,141600000.0
2008-11-05 13:45:00,68.585,68.66,68.585,68.655,162400000.0
2008-11-05 13:46:00,68.655,68.745,68.635,68.745,297600000.0
2008-11-05 13:47:00,68.74,68.92,68.735,68.851,196000000.0
2008-11-05 13:48:00,68.855,68.955,68.815,68.915,191300000.0
2008-11-05 13:49:00,68.91,69.03,68.9,68.955,265200000.0
2008-11-05 13:50:00,68.945,69.15,68.945,69.14,210600000.0
2008-11-05 13:51:00,69.13,69.195,69.055,69.075,252000000.0
2008-11-05 13:52:00,69.08,69.14,69.02,69.025,237800000.0
2008-11-05 13:53:00,69.015,69.155,69.005,69.11,286200000.0
2008-11-05 13:54:00,69.1,69.165,69.07,69.075,196300000.0
2008-11-05 13:55:00,69.07,69.11,68.981,69.045,214200000.0
2008-11-05 13:56:00,69.045,69.195,69.02,69.185,246300000.0
2008-11-05 13:57:00,69.19,69.36,69.185,69.35,238800000.0
2008-11-05 13:58:00,69.34,69.345,69.175,69.24,243800000.0
2008-11-05 13:59:00,69.245,69.265,69.18,69.225,192600000.0
2008-11-05 14:00:00,69.21,69.255,69.06,69.07,264500000.0
2008-11-05 14:01:00,69.07,69.16,69.06,69.095,203100000.0
2008-11-05 14:02:00,69.09,69.115,69.045,69.08,182800000.0
2008-11-05 14:03:00,69.085,69.185,69.085,69.155,209400000.0
2008-11-05 14:04:00,69.16,69.21,69.14,69.2,218300000.0
2008-11-05 14:05:00,69.185,69.25,69.105,69.181,185400000.0
2008-11-05 14:06:00,69.181,69.181,69.095,69.1,166100000.0
2008-11-05 14:07:00,69.095,69.14,69.065,69.14,191800000.0
2008-11-05 14:08:00,69.135,69.315,69.115,69.19,169100000.0
2008-11-05 14:09:00,69.185,69.25,69.165,69.19,138300000.0
2008-11-05 14:10:00,69.19,69.23,69.13,69.135,262000000.0
2008-11-05 14:11:00,69.13,69.165,69.09,69.09,157800000.0
2008-11-05 14:12:00,69.085,69.09,69.04,69.09,163200000.0
2008-11-05 14:13:00,69.085,69.16,69.06,69.16,103100000.0
2008-11-05 14:14:00,69.17,69.27,69.16,69.245,223100000.0
2008-11-05 14:15:00,69.245,69.245,69.09,69.135,252800000.0
2008-11-05 14:16:00,69.135,69.17,69.125,69.135,230500000.0
2008-11-05 14:17:00,69.13,69.13,69.035,69.125,191200000.0
2008-11-05 14:18:00,69.13,69.21,69.04,69.09,242100000.0
2008-11-05 14:19:00,69.085,69.115,69.045,69.055,193700000.0
2008-11-05 14:20:00,69.055,69.1,69.03,69.085,155600000.0
2008-11-05 14:21:00,69.095,69.125,69.02,69.05,188800000.0
2008-11-05 14:22:00,69.05,69.095,69.03,69.08,167900000.0
2008-11-05 14:23:00,69.09,69.14,69.08,69.09,137100000.0
2008-11-05 14:24:00,69.095,69.095,69.055,69.06,80600000.0
2008-11-05 14:25:00,69.05,69.075,69.025,69.045,89600000.0
2008-11-05 14:26:00,69.045,69.045,69.0,69.04,106400000.0
2008-11-05 14:27:00,69.05,69.1,69.045,69.09,159400000.0
2008-11-05 14:28:00,69.105,69.11,69.03,69.065,165700000.0
2008-11-05 14:29:00,69.06,69.135,69.03,69.04,141200000.0
2008-11-05 14:30:00,69.045,69.05,68.91,68.91,225400000.0
2008-11-05 14:31:00,68.91,68.94,68.865,68.865,177000000.0
2008-11-05 14:32:00,68.865,68.915,68.825,68.89,143200000.0
2008-11-05 14:33:00,68.885,68.885,68.78,68.78,170100000.0
2008-11-05 14:34:00,68.78,68.78,68.64,68.65,223900000.0
2008-11-05 14:35:00,68.655,68.685,68.6,68.665,198300000.0
2008-11-05 14:36:00,68.67,68.69,68.645,68.66,164800000.0
2008-11-05 14:37:00,68.665,68.75,68.665,68.725,147200000.0
2008-11-05 14:38:00,68.73,68.83,68.705,68.83,175800000.0
2008-11-05 14:39:00,68.83,68.88,68.83,68.86,141800000.0
2008-11-05 14:40:00,68.875,69.055,68.86,69.03,226600000.0
2008-11-05 14:41:00,69.025,69.05,68.985,69.03,236800000.0
2008-11-05 14:42:00,69.04,69.07,69.01,69.01,240000000.0
2008-11-05 14:43:00,69.0,69.0,68.82,68.86,173400000.0
2008-11-05 14:44:00,68.865,68.885,68.72,68.72,156400000.0
2008-11-05 14:45:00,68.73,68.74,68.611,68.69,182900000.0
2008-11-05 14:46:00,68.68,68.69,68.59,68.6,184400000.0
2008-11-05 14:47:00,68.6,68.63,68.58,68.59,88700000.0
2008-11-05 14:48:00,68.59,68.6,68.497,68.575,215600000.0
2008-11-05 14:49:00,68.57,68.63,68.57,68.625,176600000.0
2008-11-05 14:50:00,68.62,68.685,68.62,68.68,122500000.0
2008-11-05 14:51:00,68.67,68.72,68.63,68.66,276300000.0
2008-11-05 14:52:00,68.66,68.66,68.54,68.555,182900000.0
2008-11-05 14:53:00,68.55,68.575,68.491,68.56,238400000.0
2008-11-05 14:54:00,68.555,68.62,68.555,68.58,106900000.0
2008-11-05 14:55:00,68.59,68.6,68.455,68.47,168900000.0
2008-11-05 14:56:00,68.465,68.51,68.44,68.49,233000000.0
2008-11-05 14:57:00,68.49,68.52,68.475,68.5,175000000.0
2008-11-05 14:58:00,68.5,68.535,68.49,68.535,124000000.0
2008-11-05 14:59:00,68.53,68.64,68.52,68.6,181200000.0
2008-11-05 15:00:00,68.6,68.635,68.56,68.6,184300000.0
2008-11-05 15:01:00,68.6,68.6,68.52,68.56,130700000.0
2008-11-05 15:02:00,68.56,68.57,68.545,68.55,83100000.0
2008-11-05 15:03:00,68.55,68.55,68.475,68.475,141300000.0
2008-11-05 15:04:00,68.48,68.49,68.42,68.43,105300000.0
2008-11-05 15:05:00,68.435,68.47,68.42,68.465,142600000.0
2008-11-05 15:06:00,68.47,68.495,68.435,68.495,157500000.0
2008-11-05 15:07:00,68.49,68.52,68.4,68.4,162400000.0
2008-11-05 15:08:00,68.4,68.44,68.37,68.42,150000000.0
2008-11-05 15:09:00,68.41,68.49,68.38,68.42,241000000.0
2008-11-05 15:10:00,68.415,68.45,68.405,68.44,82600000.0
2008-11-05 15:11:00,68.43,68.48,68.405,68.44,140200000.0
2008-11-05 15:12:00,68.435,68.48,68.415,68.46,133200000.0
2008-11-05 15:13:00,68.46,68.48,68.35,68.38,274600000.0
2008-11-05 15:14:00,68.385,68.45,68.37,68.37,203600000.0
2008-11-05 15:15:00,68.375,68.43,68.27,68.295,250000000.0
2008-11-05 15:16:00,68.29,68.29,68.06,68.125,264800000.0
2008-11-05 15:17:00,68.09,68.295,68.09,68.255,253600000.0
2008-11-05 15:18:00,68.275,68.29,68.205,68.22,227900000.0
2008-11-05 15:19:00,68.215,68.23,68.09,68.15,224500000.0
2008-11-05 15:20:00,68.165,68.27,68.155,68.25,146600000.0
2008-11-05 15:21:00,68.25,68.26,68.19,68.19,146100000.0
2008-11-05 15:22:00,68.19,68.22,68.19,68.2,134900000.0
2008-11-05 15:23:00,68.2,68.215,68.131,68.131,138600000.0
2008-11-05 15:24:00,68.135,68.185,68.131,68.18,95000000.0
2008-11-05 15:25:00,68.18,68.205,68.14,68.2,209300000.0
2008-11-05 15:26:00,68.2,68.275,68.185,68.215,231100000.0
2008-11-05 15:27:00,68.22,68.22,68.11,68.11,201500000.0
2008-11-05 15:28:00,68.1,68.1,67.985,68.075,253500000.0
2008-11-05 15:29:00,68.09,68.185,68.09,68.13,206800000.0
2008-11-05 15:30:00,68.13,68.245,68.12,68.235,101400000.0
2008-11-05 15:31:00,68.24,68.325,68.24,68.295,134100000.0
2008-11-05 15:32:00,68.3,68.45,68.3,68.44,235800000.0
2008-11-05 15:33:00,68.445,68.46,68.38,68.38,199100000.0
2008-11-05 15:34:00,68.365,68.39,68.33,68.39,178400000.0
2008-11-05 15:35:00,68.39,68.39,68.32,68.375,182400000.0
2008-11-05 15:36:00,68.375,68.375,68.315,68.315,111500000.0
2008-11-05 15:37:00,68.31,68.325,68.305,68.31,84100000.0
2008-11-05 15:38:00,68.32,68.34,68.235,68.275,228800000.0
2008-11-05 15:39:00,68.275,68.315,68.255,68.31,142600000.0
2008-11-05 15:40:00,68.31,68.385,68.295,68.37,142000000.0
2008-11-05 15:41:00,68.37,68.395,68.36,68.39,161900000.0
2008-11-05 15:42:00,68.39,68.405,68.37,68.37,134100000.0
2008-11-05 15:43:00,68.37,68.39,68.31,68.375,181400000.0
2008-11-05 15:44:00,68.38,68.4,68.325,68.37,146300000.0
2008-11-05 15:45:00,68.37,68.395,68.36,68.365,101700000.0
2008-11-05 15:46:00,68.375,68.44,68.37,68.43,161700000.0
2008-11-05 15:47:00,68.43,68.45,68.405,68.44,204300000.0
2008-11-05 15:48:00,68.44,68.52,68.43,68.52,195900000.0
2008-11-05 15:49:00,68.52,68.66,68.485,68.61,324200000.0
2008-11-05 15:50:00,68.61,68.75,68.61,68.69,218800000.0
2008-11-05 15:51:00,68.69,68.765,68.565,68.595,261300000.0
2008-11-05 15:52:00,68.58,68.61,68.545,68.555,141200000.0
2008-11-05 15:53:00,68.545,68.67,68.525,68.63,202900000.0
2008-11-05 15:54:00,68.615,68.63,68.535,68.54,230400000.0
2008-11-05 15:55:00,68.525,68.67,68.51,68.56,278200000.0
2008-11-05 15:56:00,68.565,68.635,68.545,68.635,185600000.0
2008-11-05 15:57:00,68.635,68.635,68.555,68.6,216500000.0
2008-11-05 15:58:00,68.605,68.69,68.57,68.68,211800000.0
2008-11-05 15:59:00,68.685,68.725,68.581,68.61,283600000.0
2008-11-05 16:00:00,68.61,68.665,68.6,68.64,190800000.0
2008-11-05 16:01:00,68.635,68.655,68.58,68.595,160600000.0
2008-11-05 16:02:00,68.595,68.595,68.57,68.575,65500000.0
2008-11-05 16:03:00,68.59,68.625,68.56,68.59,163700000.0
2008-11-05 16:04:00,68.595,68.69,68.59,68.64,191500000.0
2008-11-05 16:05:00,68.645,68.645,68.57,68.585,214700000.0
2008-11-05 16:06:00,68.58,68.63,68.58,68.6,144400000.0
2008-11-05 16:07:00,68.615,68.63,68.59,68.62,147900000.0
2008-11-05 16:08:00,68.62,68.7,68.6,68.675,168400000.0
2008-11-05 16:09:00,68.68,68.69,68.575,68.585,201100000.0
2008-11-05 16:10:00,68.59,68.595,68.545,68.56,176500000.0
2008-11-05 16:11:00,68.55,68.58,68.53,68.53,79800000.0
2008-11-05 16:12:00,68.53,68.55,68.5,68.51,69200000.0
2008-11-05 16:13:00,68.51,68.54,68.44,68.455,124500000.0
2008-11-05 16:14:00,68.44,68.46,68.36,68.38,209700000.0
2008-11-05 16:15:00,68.38,68.43,68.32,68.335,157200000.0
2008-11-05 16:16:00,68.33,68.345,68.3,68.335,86500000.0
2008-11-05 16:17:00,68.335,68.38,68.33,68.365,46400000.0
2008-11-05 16:18:00,68.365,68.37,68.35,68.365,14400000.0
2008-11-05 16:19:00,68.365,68.41,68.355,68.405,36300000.0
2008-11-05 16:20:00,68.405,68.415,68.33,68.37,131300000.0
2008-11-05 16:21:00,68.38,68.43,68.38,68.415,147200000.0
2008-11-05 16:22:00,68.42,68.42,68.361,68.361,88500000.0
2008-11-05 16:23:00,68.361,68.4,68.32,68.385,89600000.0
2008-11-05 16:24:00,68.375,68.465,68.35,68.37,138800000.0
2008-11-05 16:25:00,68.37,68.39,68.365,68.38,111700000.0
2008-11-05 16:26:00,68.365,68.41,68.36,68.385,121900000.0
2008-11-05 16:27:00,68.385,68.385,68.265,68.28,204600000.0
2008-11-05 16:28:00,68.28,68.39,68.265,68.32,158600000.0
2008-11-05 16:29:00,68.32,68.34,68.205,68.275,214500000.0
2008-11-05 16:30:00,68.27,68.345,68.24,68.285,247500000.0
2008-11-05 16:31:00,68.29,68.46,68.275,68.41,233900000.0
2008-11-05 16:32:00,68.395,68.395,68.21,68.22,225900000.0
2008-11-05 16:33:00,68.23,68.265,68.155,68.21,255000000.0
2008-11-05 16:34:00,68.21,68.27,68.17,68.175,249400000.0
2008-11-05 16:35:00,68.18,68.255,68.17,68.24,251700000.0
2008-11-05 16:36:00,68.24,68.265,68.205,68.23,194500000.0
2008-11-05 16:37:00,68.235,68.275,68.15,68.165,249700000.0
2008-11-05 16:38:00,68.16,68.17,67.96,67.97,234200000.0
2008-11-05 16:39:00,67.98,68.15,67.98,68.135,254700000.0
2008-11-05 16:40:00,68.135,68.185,68.03,68.035,241600000.0
2008-11-05 16:41:00,68.035,68.09,68.02,68.09,239100000.0
2008-11-05 16:42:00,68.1,68.1,67.95,67.995,206800000.0
2008-11-05 16:43:00,67.995,68.03,67.89,67.93,280400000.0
2008-11-05 16:44:00,67.94,67.99,67.71,67.71,268700000.0
2008-11-05 16:45:00,67.72,67.72,67.59,67.645,295900000.0
2008-11-05 16:46:00,67.65,67.7,67.63,67.68,282700000.0
2008-11-05 16:47:00,67.67,67.76,67.665,67.76,205800000.0
2008-11-05 16:48:00,67.77,67.84,67.77,67.83,163500000.0
2008-11-05 16:49:00,67.83,67.95,67.83,67.87,247900000.0
2008-11-05 16:50:00,67.87,68.0,67.87,68.0,201300000.0
2008-11-05 16:51:00,68.0,68.03,67.93,67.95,212800000.0
2008-11-05 16:52:00,67.95,68.0,67.93,68.0,235200000.0
2008-11-05 16:53:00,68.0,68.01,67.91,67.945,253000000.0
2008-11-05 16:54:00,67.95,68.11,67.945,68.11,275200000.0
2008-11-05 16:55:00,68.11,68.25,68.11,68.2,285700000.0
2008-11-05 16:56:00,68.21,68.29,68.2,68.23,209000000.0
2008-11-05 16:57:00,68.23,68.51,68.23,68.51,252300000.0
2008-11-05 16:58:00,68.515,68.635,68.505,68.56,200700000.0
2008-11-05 16:59:00,68.575,68.575,68.485,68.485,299400000.0
2008-11-05 17:00:00,68.49,68.6,68.325,68.46,254100000.0
2008-11-05 17:01:00,68.49,68.56,68.44,68.53,207200000.0
2008-11-05 17:02:00,68.51,68.58,68.51,68.54,147200000.0
2008-11-05 17:03:00,68.54,68.69,68.53,68.69,173500000.0
2008-11-05 17:04:00,68.69,68.77,68.65,68.735,162600000.0
2008-11-05 17:05:00,68.73,68.75,68.545,68.56,218400000.0
2008-11-05 17:06:00,68.56,68.57,68.53,68.55,188800000.0
2008-11-05 17:07:00,68.55,68.6,68.53,68.58,143200000.0
2008-11-05 17:08:00,68.58,68.745,68.57,68.61,228000000.0
2008-11-05 17:09:00,68.61,68.85,68.58,68.85,284800000.0
2008-11-05 17:10:00,68.85,68.87,68.625,68.63,228100000.0
2008-11-05 17:11:00,68.635,68.79,68.62,68.67,271600000.0
2008-11-05 17:12:00,68.67,68.77,68.64,68.73,281800000.0
2008-11-05 17:13:00,68.73,68.87,68.73,68.79,255000000.0
2008-11-05 17:14:00,68.79,68.8,68.59,68.695,224400000.0
2008-11-05 17:15:00,68.705,68.93,68.705,68.905,249500000.0
2008-11-05 17:16:00,68.91,68.92,68.76,68.82,279200000.0
2008-11-05 17:17:00,68.82,68.88,68.661,68.88,342900000.0
2008-11-05 17:18:00,68.88,69.05,68.88,69.03,212699999.0
2008-11-05 17:19:00,69.03,69.21,69.01,69.2,224800000.0
2008-11-05 17:20:00,69.2,69.38,69.135,69.28,249800000.0
2008-11-05 17:21:00,69.28,69.295,69.16,69.23,237500000.0
2008-11-05 17:22:00,69.22,69.24,69.185,69.2,254000000.0
2008-11-05 17:23:00,69.2,69.24,69.05,69.09,203700000.0
2008-11-05 17:24:00,69.08,69.14,69.04,69.125,220000000.0
2008-11-05 17:25:00,69.125,69.125,69.04,69.08,206500000.0
2008-11-05 17:26:00,69.09,69.125,69.06,69.1,184600000.0
2008-11-05 17:27:00,69.1,69.1,69.06,69.09,79400000.0
2008-11-05 17:28:00,69.08,69.23,69.075,69.23,194300000.0
2008-11-05 17:29:00,69.23,69.26,69.11,69.21,207800000.0
2008-11-05 17:30:00,69.2,69.52,69.2,69.5,216300000.0
2008-11-05 17:31:00,69.49,69.52,69.315,69.32,268000000.0
2008-11-05 17:32:00,69.325,69.42,69.285,69.29,285100000.0
2008-11-05 17:33:00,69.285,69.32,69.225,69.225,203600000.0
2008-11-05 17:34:00,69.215,69.24,69.185,69.23,189800000.0
2008-11-05 17:35:00,69.23,69.26,69.155,69.19,204500000.0
2008-11-05 17:36:00,69.175,69.2,69.0,69.06,297100000.0
2008-11-05 17:37:00,69.06,69.095,68.96,69.01,275800000.0
2008-11-05 17:38:00,69.005,69.13,68.995,69.04,300700000.0
2008-11-05 17:39:00,69.045,69.1,68.995,69.04,209000000.0
2008-11-05 17:40:00,69.055,69.17,69.04,69.17,306100000.0
2008-11-05 17:41:00,69.17,69.25,69.11,69.17,288700000.0
2008-11-05 17:42:00,69.16,69.28,69.16,69.28,167700000.0
2008-11-05 17:43:00,69.28,69.295,69.2,69.2,317300000.0
2008-11-05 17:44:00,69.2,69.21,69.13,69.17,292800000.0
2008-11-05 17:45:00,69.165,69.18,68.905,68.97,305200000.0
2008-11-05 17:46:00,68.96,69.03,68.92,68.95,246400000.0
2008-11-05 17:47:00,68.95,69.15,68.95,69.13,194800000.0
2008-11-05 17:48:00,69.12,69.16,69.09,69.111,159300000.0
2008-11-05 17:49:00,69.111,69.28,69.07,69.275,238300000.0
2008-11-05 17:50:00,69.275,69.33,69.17,69.18,305400000.0
2008-11-05 17:51:00,69.18,69.185,68.99,69.08,308800000.0
2008-11-05 17:52:00,69.075,69.11,68.98,69.08,255900000.0
2008-11-05 17:53:00,69.08,69.21,69.08,69.21,195600000.0
2008-11-05 17:54:00,69.23,69.38,69.2,69.35,189000000.0
2008-11-05 17:55:00,69.36,69.44,69.305,69.305,259700000.0
2008-11-05 17:56:00,69.305,69.36,69.285,69.35,232600000.0
2008-11-05 17:57:00,69.35,69.44,69.315,69.44,234600000.0
2008-11-05 17:58:00,69.43,69.44,69.35,69.435,215800000.0
2008-11-05 17:59:00,69.425,69.71,69.425,69.625,300000000.0
2008-11-05 18:00:00,69.63,69.63,69.52,69.56,233000000.0
2008-11-05 18:01:00,69.56,69.615,69.51,69.59,184200000.0
2008-11-05 18:02:00,69.615,69.615,69.53,69.57,205200000.0
2008-11-05 18:03:00,69.56,69.61,69.515,69.55,233200000.0
2008-11-05 18:04:00,69.55,69.56,69.38,69.39,298000004.0
2008-11-05 18:05:00,69.39,69.42,69.275,69.295,239200000.0
2008-11-05 18:06:00,69.29,69.42,69.27,69.42,234400000.0
2008-11-05 18:07:00,69.42,69.48,69.3,69.37,208200000.0
2008-11-05 18:08:00,69.37,69.39,69.24,69.27,159800000.0
2008-11-05 18:09:00,69.27,69.36,69.27,69.28,267500000.0
2008-11-05 18:10:00,69.27,69.31,69.18,69.25,250500000.0
2008-11-05 18:11:00,69.25,69.31,69.205,69.29,191500000.0
2008-11-05 18:12:00,69.29,69.32,69.2,69.245,303600000.0
2008-11-05 18:13:00,69.25,69.32,69.23,69.315,222000000.0
2008-11-05 18:14:00,69.315,69.33,69.29,69.31,131300000.0
2008-11-05 18:15:00,69.29,69.35,69.29,69.34,110400000.0
2008-11-05 18:16:00,69.33,69.34,69.22,69.23,215100000.0
2008-11-05 18:17:00,69.24,69.3,69.24,69.26,133300000.0
2008-11-05 18:18:00,69.24,69.24,69.13,69.215,221000000.0
2008-11-05 18:19:00,69.215,69.325,69.21,69.32,241900000.0
2008-11-05 18:20:00,69.335,69.335,69.22,69.22,322900000.0
2008-11-05 18:21:00,69.22,69.24,69.135,69.15,266800000.0
2008-11-05 18:22:00,69.14,69.16,69.09,69.11,175900000.0
2008-11-05 18:23:00,69.11,69.12,69.015,69.055,345500000.0
2008-11-05 18:24:00,69.07,69.1,68.99,69.005,218400000.0
2008-11-05 18:25:00,69.005,69.04,68.985,69.02,201300000.0
2008-11-05 18:26:00,69.01,69.01,68.9,68.97,173100000.0
2008-11-05 18:27:00,68.97,69.04,68.945,69.02,164400000.0
2008-11-05 18:28:00,69.02,69.04,68.87,68.95,135700000.0
2008-11-05 18:29:00,68.96,68.99,68.91,68.99,150000000.0
2008-11-05 18:30:00,68.99,68.99,68.815,68.84,248800000.0
2008-11-05 18:31:00,68.84,68.89,68.8,68.83,166200000.0
2008-11-05 18:32:00,68.82,68.9,68.77,68.815,175700000.0
2008-11-05 18:33:00,68.82,68.87,68.78,68.83,216900000.0
2008-11-05 18:34:00,68.84,68.88,68.81,68.87,138800000.0
2008-11-05 18:35:00,68.87,68.91,68.86,68.88,90000000.0
2008-11-05 18:36:00,68.88,68.88,68.8,68.81,158900000.0
2008-11-05 18:37:00,68.81,68.93,68.81,68.93,193500000.0
2008-11-05 18:38:00,68.93,68.93,68.82,68.87,251100000.0
2008-11-05 18:39:00,68.87,68.9,68.86,68.86,171900000.0
2008-11-05 18:40:00,68.86,68.93,68.83,68.85,265100000.0
2008-11-05 18:41:00,68.86,68.97,68.86,68.96,161700000.0
2008-11-05 18:42:00,68.96,68.965,68.84,68.88,150600000.0
2008-11-05 18:43:00,68.88,68.92,68.84,68.92,164600000.0
2008-11-05 18:44:00,68.91,68.96,68.88,68.88,128900000.0
2008-11-05 18:45:00,68.88,68.9,68.69,68.73,222100000.0
2008-11-05 18:46:00,68.73,68.78,68.68,68.76,256600000.0
2008-11-05 18:47:00,68.77,68.88,68.72,68.88,214900000.0
2008-11-05 18:48:00,68.88,68.9,68.81,68.87,220700000.0
2008-11-05 18:49:00,68.86,68.87,68.795,68.86,167900000.0
2008-11-05 18:50:00,68.86,68.87,68.765,68.78,242000000.0
2008-11-05 18:51:00,68.78,68.84,68.67,68.83,294300000.0
2008-11-05 18:52:00,68.82,68.91,68.795,68.89,244700000.0
2008-11-05 18:53:00,68.88,68.88,68.78,68.821,259300000.0
2008-11-05 18:54:00,68.821,68.85,68.725,68.83,218200000.0
2008-11-05 18:55:00,68.83,68.9,68.79,68.825,274100000.0
2008-11-05 18:56:00,68.825,68.88,68.81,68.86,147600000.0
2008-11-05 18:57:00,68.85,68.95,68.84,68.95,251900000.0
2008-11-05 18:58:00,68.95,68.98,68.815,68.825,259000000.0
2008-11-05 18:59:00,68.825,68.97,68.82,68.92,211500000.0
2008-11-05 19:00:00,68.925,68.97,68.855,68.92,330900000.0
2008-11-05 19:01:00,68.91,68.97,68.87,68.91,144000000.0
2008-11-05 19:02:00,68.915,68.93,68.815,68.825,154700000.0
2008-11-05 19:03:00,68.82,68.88,68.8,68.805,102100000.0
2008-11-05 19:04:00,68.84,68.925,68.84,68.915,141600000.0
2008-11-05 19:05:00,68.92,68.96,68.825,68.86,203100000.0
2008-11-05 19:06:00,68.86,68.915,68.86,68.895,155100000.0
2008-11-05 19:07:00,68.89,68.91,68.85,68.91,102500000.0
2008-11-05 19:08:00,68.91,68.91,68.9,68.9,61500000.0
2008-11-05 19:09:00,68.9,68.985,68.9,68.94,117000000.0
2008-11-05 19:10:00,68.935,68.97,68.9,68.915,160600000.0
2008-11-05 19:11:00,68.91,68.95,68.91,68.95,90900000.0
2008-11-05 19:12:00,68.95,69.0,68.935,68.945,101900000.0
2008-11-05 19:13:00,68.94,68.94,68.795,68.84,196000000.0
2008-11-05 19:14:00,68.84,68.855,68.72,68.745,168700000.0
2008-11-05 19:15:00,68.75,68.89,68.725,68.825,223600000.0
2008-11-05 19:16:00,68.82,68.825,68.731,68.731,91900000.0
2008-11-05 19:17:00,68.731,68.731,68.57,68.6,180400000.0
2008-11-05 19:18:00,68.6,68.66,68.6,68.66,94600000.0
2008-11-05 19:19:00,68.665,68.73,68.66,68.69,166600000.0
2008-11-05 19:20:00,68.69,68.79,68.69,68.75,124600000.0
2008-11-05 19:21:00,68.73,68.735,68.65,68.67,179200000.0
2008-11-05 19:22:00,68.67,68.67,68.605,68.635,178100000.0
2008-11-05 19:23:00,68.635,68.72,68.635,68.705,120800000.0
2008-11-05 19:24:00,68.7,68.71,68.575,68.65,170800000.0
2008-11-05 19:25:00,68.65,68.71,68.64,68.671,122700000.0
2008-11-05 19:26:00,68.671,68.675,68.64,68.65,73400000.0
2008-11-05 19:27:00,68.645,68.645,68.62,68.64,150700000.0
2008-11-05 19:28:00,68.64,68.755,68.6,68.73,139300000.0
2008-11-05 19:29:00,68.725,68.75,68.655,68.69,138400000.0
2008-11-05 19:30:00,68.69,68.71,68.66,68.69,85700000.0
2008-11-05 19:31:00,68.69,68.73,68.63,68.73,168200000.0
2008-11-05 19:32:00,68.73,68.73,68.665,68.7,150100000.0
2008-11-05 19:33:00,68.7,68.7,68.64,68.65,105700000.0
2008-11-05 19:34:00,68.65,68.65,68.63,68.64,59100000.0
2008-11-05 19:35:00,68.64,68.64,68.515,68.52,120000000.0
2008-11-05 19:36:00,68.52,68.54,68.285,68.29,206500000.0
2008-11-05 19:37:00,68.295,68.295,68.121,68.15,179600000.0
2008-11-05 19:38:00,68.13,68.16,68.0,68.015,160300000.0
2008-11-05 19:39:00,68.01,68.11,68.01,68.1,126200000.0
2008-11-05 19:40:00,68.1,68.11,67.951,67.98,180700000.0
2008-11-05 19:41:00,67.97,67.98,67.835,67.92,220500000.0
2008-11-05 19:42:00,67.93,68.075,67.92,68.07,129000000.0
2008-11-05 19:43:00,68.07,68.11,68.035,68.05,149200000.0
2008-11-05 19:44:00,68.055,68.125,68.055,68.07,106900000.0
2008-11-05 19:45:00,68.07,68.26,68.07,68.24,161900000.0
2008-11-05 19:46:00,68.24,68.265,68.23,68.23,88100000.0
2008-11-05 19:47:00,68.23,68.28,68.215,68.28,121800000.0
2008-11-05 19:48:00,68.28,68.37,68.28,68.355,104500000.0
2008-11-05 19:49:00,68.355,68.56,68.355,68.52,269700000.0
2008-11-05 19:50:00,68.515,68.52,68.39,68.435,419300000.0
2008-11-05 19:51:00,68.43,68.45,68.34,68.34,162400000.0
2008-11-05 19:52:00,68.36,68.39,68.24,68.39,245300000.0
2008-11-05 19:53:00,68.4,68.55,68.385,68.525,213400000.0
2008-11-05 19:54:00,68.515,68.53,68.42,68.435,178100000.0
2008-11-05 19:55:00,68.435,68.52,68.43,68.515,103300000.0
2008-11-05 19:56:00,68.52,68.625,68.515,68.62,182800000.0
2008-11-05 19:57:00,68.625,68.66,68.625,68.65,73500000.0
2008-11-05 19:58:00,68.65,68.65,68.61,68.63,91300000.0
2008-11-05 19:59:00,68.635,68.72,68.5,68.7,214900000.0
2008-11-05 20:00:00,68.705,68.745,68.625,68.645,259200000.0
2008-11-05 20:01:00,68.645,68.66,68.57,68.57,135500000.0
2008-11-05 20:02:00,68.57,68.605,68.551,68.575,146100000.0
2008-11-05 20:03:00,68.56,68.575,68.53,68.53,148700000.0
2008-11-05 20:04:00,68.53,68.54,68.491,68.53,156800000.0
2008-11-05 20:05:00,68.53,68.605,68.51,68.58,153600000.0
2008-11-05 20:06:00,68.58,68.59,68.49,68.49,145200000.0
2008-11-05 20:07:00,68.48,68.48,68.43,68.48,140500000.0
2008-11-05 20:08:00,68.48,68.575,68.48,68.55,125900000.0
2008-11-05 20:09:00,68.55,68.61,68.55,68.59,58400000.0
2008-11-05 20:10:00,68.6,68.66,68.6,68.645,80700000.0
2008-11-05 20:11:00,68.645,68.715,68.645,68.705,132800000.0
2008-11-05 20:12:00,68.705,68.73,68.605,68.61,115000000.0
2008-11-05 20:13:00,68.61,68.61,68.48,68.51,80200000.0
2008-11-05 20:14:00,68.58,68.615,68.5,68.525,172800000.0
2008-11-05 20:15:00,68.525,68.645,68.49,68.64,134200000.0
2008-11-05 20:16:00,68.64,68.69,68.64,68.69,53700000.0
2008-11-05 20:17:00,68.68,68.72,68.67,68.68,152700000.0
2008-11-05 20:18:00,68.69,68.74,68.68,68.695,54800000.0
2008-11-05 20:19:00,68.695,68.73,68.69,68.72,96600000.0
2008-11-05 20:20:00,68.72,68.72,68.69,68.695,104700000.0
2008-11-05 20:21:00,68.7,68.71,68.67,68.67,89200000.0
2008-11-05 20:22:00,68.66,68.7,68.6,68.63,117600000.0
2008-11-05 20:23:00,68.63,68.63,68.58,68.59,106300000.0
2008-11-05 20:24:00,68.59,68.61,68.57,68.6,115900000.0
2008-11-05 20:25:00,68.6,68.61,68.57,68.61,99800000.0
2008-11-05 20:26:00,68.595,68.67,68.595,68.665,106200000.0
2008-11-05 20:27:00,68.67,68.71,68.6,68.67,205000000.0
2008-11-05 20:28:00,68.67,68.75,68.67,68.735,139100000.0
2008-11-05 20:29:00,68.73,68.74,68.7,68.71,105500000.0
2008-11-05 20:30:00,68.715,68.73,68.67,68.695,124800000.0
2008-11-05 20:31:00,68.695,68.7,68.67,68.68,33600000.0
2008-11-05 20:32:00,68.68,68.69,68.65,68.65,123000000.0
2008-11-05 20:33:00,68.65,68.65,68.55,68.55,197400000.0
2008-11-05 20:34:00,68.55,68.6,68.53,68.53,104000000.0
2008-11-05 20:35:00,68.54,68.55,68.46,68.46,146300000.0
2008-11-05 20:36:00,68.46,68.525,68.44,68.525,117200000.0
2008-11-05 20:37:00,68.56,68.565,68.49,68.56,95300000.0
2008-11-05 20:38:00,68.55,68.6,68.535,68.54,133800000.0
2008-11-05 20:39:00,68.54,68.54,68.49,68.52,124500000.0
2008-11-05 20:40:00,68.52,68.53,68.49,68.515,91900000.0
2008-11-05 20:41:00,68.525,68.535,68.52,68.53,99400000.0
2008-11-05 20:42:00,68.53,68.62,68.53,68.62,74800000.0
2008-11-05 20:43:00,68.62,68.65,68.62,68.65,162600000.0
2008-11-05 20:44:00,68.65,68.655,68.64,68.64,96200000.0
2008-11-05 20:45:00,68.65,68.69,68.64,68.65,137600000.0
2008-11-05 20:46:00,68.65,68.72,68.65,68.69,66500000.0
2008-11-05 20:47:00,68.69,68.7,68.66,68.66,66000000.0
2008-11-05 20:48:00,68.65,68.66,68.63,68.63,72700000.0
2008-11-05 20:49:00,68.64,68.64,68.571,68.6,350800000.0
2008-11-05 20:50:00,68.6,68.6,68.55,68.57,113100000.0
2008-11-05 20:51:00,68.58,68.59,68.535,68.57,60500000.0
2008-11-05 20:52:00,68.58,68.6,68.57,68.6,30600000.0
2008-11-05 20:53:00,68.61,68.635,68.59,68.63,185900000.0
2008-11-05 20:54:00,68.62,68.64,68.61,68.62,100900000.0
2008-11-05 20:55:00,68.61,68.61,68.521,68.521,154500000.0
2008-11-05 20:56:00,68.521,68.53,68.49,68.5,62900000.0
2008-11-05 20:57:00,68.49,68.53,68.49,68.5,111000000.0
2008-11-05 20:58:00,68.5,68.51,68.49,68.51,71300000.0
2008-11-05 20:59:00,68.51,68.54,68.49,68.51,57600000.0
2008-11-05 21:00:00,68.51,68.52,68.49,68.51,50400000.0
2008-11-05 21:01:00,68.51,68.57,68.51,68.54,52400000.0
2008-11-05 21:02:00,68.54,68.55,68.53,68.55,25800000.0
2008-11-05 21:03:00,68.55,68.595,68.53,68.59,82500000.0
2008-11-05 21:04:00,68.59,68.59,68.49,68.5,92700000.0
2008-11-05 21:05:00,68.5,68.5,68.36,68.361,221700000.0
2008-11-05 21:06:00,68.361,68.4,68.31,68.4,125200000.0
2008-11-05 21:07:00,68.39,68.39,68.335,68.35,111100000.0
2008-11-05 21:08:00,68.35,68.36,68.345,68.36,95100000.0
2008-11-05 21:09:00,68.36,68.36,68.315,68.315,35500000.0
2008-11-05 21:10:00,68.32,68.33,68.295,68.33,94000000.0
2008-11-05 21:11:00,68.33,68.36,68.32,68.36,51500000.0
2008-11-05 21:12:00,68.355,68.415,68.355,68.4,181000000.0
2008-11-05 21:13:00,68.385,68.435,68.385,68.415,168700000.0
2008-11-05 21:14:00,68.41,68.42,68.395,68.415,172200000.0
2008-11-05 21:15:00,68.41,68.5,68.405,68.48,146200000.0
2008-11-05 21:16:00,68.48,68.49,68.47,68.48,79500000.0
2008-11-05 21:17:00,68.48,68.48,68.425,68.445,51500000.0
2008-11-05 21:18:00,68.445,68.465,68.43,68.43,121800000.0
2008-11-05 21:19:00,68.43,68.44,68.415,68.42,34500000.0
2008-11-05 21:20:00,68.41,68.44,68.39,68.39,57600000.0
2008-11-05 21:21:00,68.38,68.39,68.34,68.35,49200000.0
2008-11-05 21:22:00,68.315,68.325,68.27,68.28,167300000.0
2008-11-05 21:23:00,68.28,68.33,68.27,68.27,72000000.0
2008-11-05 21:24:00,68.27,68.31,68.26,68.3,146400000.0
2008-11-05 21:25:00,68.3,68.3,68.245,68.29,91300000.0
2008-11-05 21:26:00,68.29,68.34,68.26,68.3,157400000.0
2008-11-05 21:27:00,68.29,68.31,68.265,68.3,63400000.0
2008-11-05 21:28:00,68.3,68.32,68.285,68.32,70500000.0
2008-11-05 21:29:00,68.305,68.32,68.251,68.251,139900000.0
2008-11-05 21:30:00,68.251,68.33,68.251,68.33,121000000.0
2008-11-05 21:31:00,68.33,68.37,68.27,68.29,110800000.0
2008-11-05 21:32:00,68.28,68.33,68.265,68.3,141200000.0
2008-11-05 21:33:00,68.3,68.44,68.3,68.44,201400000.0
2008-11-05 21:34:00,68.44,68.57,68.43,68.505,160500000.0
2008-11-05 21:35:00,68.515,68.56,68.471,68.51,188400000.0
2008-11-05 21:36:00,68.51,68.53,68.485,68.51,158300000.0
2008-11-05 21:37:00,68.51,68.52,68.41,68.45,99300000.0
2008-11-05 21:38:00,68.45,68.46,68.4,68.42,79500000.0
2008-11-05 21:39:00,68.42,68.48,68.42,68.45,64200000.0
2008-11-05 21:40:00,68.45,68.47,68.421,68.421,26600000.0
2008-11-05 21:41:00,68.421,68.421,68.39,68.41,53000000.0
2008-11-05 21:42:00,68.41,68.5,68.41,68.49,65800000.0
2008-11-05 21:43:00,68.48,68.64,68.47,68.64,163500000.0
2008-11-05 21:44:00,68.64,68.7,68.64,68.65,150500000.0
2008-11-05 21:45:00,68.65,68.695,68.64,68.65,197600000.0
2008-11-05 21:46:00,68.65,68.65,68.571,68.58,86900000.0
2008-11-05 21:47:00,68.571,68.58,68.571,68.571,33600000.0
2008-11-05 21:48:00,68.571,68.571,68.5,68.5,56200000.0
2008-11-05 21:49:00,68.5,68.52,68.49,68.51,99400000.0
2008-11-05 21:50:00,68.51,68.51,68.5,68.51,27000000.0
2008-11-05 21:51:00,68.51,68.51,68.44,68.44,51600000.0
2008-11-05 21:52:00,68.43,68.44,68.41,68.44,108700000.0
2008-11-05 21:53:00,68.44,68.48,68.435,68.47,51300000.0
2008-11-05 21:54:00,68.485,68.51,68.46,68.48,60800000.0
2008-11-05 21:55:00,68.48,68.55,68.48,68.545,76100000.0
2008-11-05 21:56:00,68.545,68.55,68.505,68.54,58700000.0
2008-11-05 21:57:00,68.54,68.58,68.48,68.48,103000000.0
2008-11-05 21:58:00,68.48,68.53,68.465,68.505,169900000.0
2008-11-05 21:59:00,68.505,68.52,68.47,68.47,65000000.0
2008-11-05 22:00:00,68.47,68.48,68.42,68.465,82300000.0
2008-11-05 22:01:00,68.47,68.52,68.47,68.5,90200000.0
2008-11-05 22:02:00,68.49,68.49,68.43,68.49,90600000.0
2008-11-05 22:03:00,68.49,68.5,68.47,68.47,51700000.0
2008-11-05 22:04:00,68.48,68.5,68.47,68.47,36000000.0
2008-11-05 22:05:00,68.46,68.48,68.44,68.48,35400000.0
2008-11-05 22:06:00,68.47,68.51,68.44,68.49,149000000.0
2008-11-05 22:07:00,68.49,68.52,68.43,68.47,81300000.0
2008-11-05 22:08:00,68.47,68.49,68.47,68.48,62400000.0
2008-11-05 22:09:00,68.49,68.49,68.395,68.4,133500000.0
2008-11-05 22:10:00,68.395,68.45,68.395,68.45,109600000.0
2008-11-05 22:11:00,68.45,68.45,68.281,68.281,143500000.0
2008-11-05 22:12:00,68.281,68.285,68.19,68.26,127700000.0
2008-11-05 22:13:00,68.27,68.31,68.27,68.3,33400000.0
2008-11-05 22:14:00,68.3,68.33,68.28,68.28,74700000.0
2008-11-05 22:15:00,68.28,68.28,68.22,68.22,52500000.0
2008-11-05 22:16:00,68.22,68.23,68.091,68.225,170200000.0
2008-11-05 22:17:00,68.23,68.23,68.145,68.21,163300000.0
2008-11-05 22:18:00,68.21,68.25,68.195,68.24,57000000.0
2008-11-05 22:19:00,68.24,68.24,68.16,68.165,83100000.0
2008-11-05 22:20:00,68.165,68.2,68.11,68.14,154300000.0
2008-11-05 22:21:00,68.145,68.2,68.14,68.2,91000000.0
2008-11-05 22:22:00,68.19,68.19,68.14,68.15,107600000.0
2008-11-05 22:23:00,68.15,68.17,68.08,68.11,114300000.0
2008-11-05 22:24:00,68.08,68.11,68.05,68.11,102600000.0
2008-11-05 22:25:00,68.11,68.15,68.11,68.15,59600000.0
2008-11-05 22:26:00,68.13,68.19,68.13,68.14,52600000.0
2008-11-05 22:27:00,68.15,68.15,68.08,68.08,65800000.0
2008-11-05 22:28:00,68.07,68.09,68.03,68.07,78000000.0
2008-11-05 22:29:00,68.09,68.16,68.07,68.13,150900000.0
2008-11-05 22:30:00,68.13,68.13,68.061,68.09,120700000.0
2008-11-05 22:31:00,68.1,68.13,68.04,68.04,81900000.0
2008-11-05 22:32:00,68.045,68.11,67.99,67.99,61400000.0
2008-11-05 22:33:00,68.0,68.01,67.95,67.96,110600000.0
2008-11-05 22:34:00,67.96,68.03,67.96,68.01,96100000.0
2008-11-05 22:35:00,68.0,68.04,68.0,68.02,66600000.0
2008-11-05 22:36:00,67.99,67.99,67.86,67.86,120100000.0
2008-11-05 22:37:00,67.85,67.895,67.76,67.8,130200000.0
2008-11-05 22:38:00,67.8,67.94,67.785,67.855,154100000.0
2008-11-05 22:39:00,67.86,67.87,67.78,67.78,69100000.0
2008-11-05 22:40:00,67.79,67.79,67.605,67.62,136400000.0
2008-11-05 22:41:00,67.62,67.68,67.615,67.64,97300000.0
2008-11-05 22:42:00,67.62,67.64,67.6,67.64,72300000.0
2008-11-05 22:43:00,67.64,67.755,67.61,67.755,121600000.0
2008-11-05 22:44:00,67.76,67.78,67.66,67.78,166100000.0
2008-11-05 22:45:00,67.78,67.88,67.78,67.88,123500000.0
2008-11-05 22:46:00,67.88,67.9,67.775,67.84,140400000.0
2008-11-05 22:47:00,67.825,67.855,67.775,67.79,139300000.0
2008-11-05 22:48:00,67.78,67.86,67.76,67.84,196600000.0
2008-11-05 22:49:00,67.84,67.85,67.745,67.775,79800000.0
2008-11-05 22:50:00,67.775,67.81,67.75,67.77,106100000.0
2008-11-05 22:51:00,67.775,67.775,67.63,67.63,94100000.0
2008-11-05 22:52:00,67.56,67.65,67.51,67.51,153800000.0
2008-11-05 22:53:00,67.52,67.56,67.46,67.505,240000000.0
2008-11-05 22:54:00,67.495,67.505,67.44,67.47,85500000.0
2008-11-05 22:55:00,67.47,67.48,67.43,67.47,149600000.0
2008-11-05 22:56:00,67.5,67.5,67.36,67.39,97400000.0
2008-11-05 22:57:00,67.39,67.42,67.34,67.34,127100000.0
2008-11-05 22:58:00,67.345,67.371,67.22,67.22,124200000.0
2008-11-05 22:59:00,67.23,67.28,67.08,67.09,232900000.0
2008-11-05 23:00:00,67.09,67.14,67.06,67.11,178700000.0
2008-11-05 23:01:00,67.11,67.19,67.11,67.15,145900000.0
2008-11-05 23:02:00,67.15,67.17,67.12,67.16,185000000.0
2008-11-05 23:03:00,67.16,67.16,67.06,67.065,138000000.0
2008-11-05 23:04:00,67.065,67.21,67.04,67.19,193100000.0
2008-11-05 23:05:00,67.19,67.21,67.17,67.21,58700000.0
2008-11-05 23:06:00,67.2,67.21,67.19,67.21,45400000.0
2008-11-05 23:07:00,67.22,67.3,67.21,67.28,100000000.0
2008-11-05 23:08:00,67.28,67.35,67.265,67.33,131300000.0
2008-11-05 23:09:00,67.33,67.36,67.31,67.32,77500000.0
2008-11-05 23:10:00,67.33,67.34,67.32,67.33,41000000.0
2008-11-05 23:11:00,67.34,67.445,67.33,67.401,106600000.0
2008-11-05 23:12:00,67.401,67.401,67.36,67.37,79800000.0
2008-11-05 23:13:00,67.36,67.4,67.36,67.395,94900000.0
2008-11-05 23:14:00,67.395,67.44,67.395,67.44,42900000.0
2008-11-05 23:15:00,67.44,67.51,67.44,67.51,169600000.0
2008-11-05 23:16:00,67.51,67.58,67.51,67.56,71100000.0
2008-11-05 23:17:00,67.57,67.57,67.51,67.51,77200000.0
2008-11-05 23:18:00,67.53,67.53,67.5,67.51,80800000.0
2008-11-05 23:19:00,67.51,67.52,67.5,67.505,84900000.0
2008-11-05 23:20:00,67.51,67.515,67.48,67.48,87700000.0
2008-11-05 23:21:00,67.475,67.5,67.45,67.49,44500000.0
2008-11-05 23:22:00,67.49,67.49,67.48,67.48,26400000.0
2008-11-05 23:23:00,67.48,67.48,67.401,67.405,71100000.0
2008-11-05 23:24:00,67.42,67.43,67.401,67.41,101000000.0
2008-11-05 23:25:00,67.41,67.415,67.351,67.36,243300000.0
2008-11-05 23:26:00,67.36,67.42,67.36,67.42,67900000.0
2008-11-05 23:27:00,67.42,67.44,67.35,67.401,229100000.0
2008-11-05 23:28:00,67.401,67.41,67.36,67.401,363100000.0
2008-11-05 23:29:00,67.401,67.401,67.37,67.37,216000000.0
2008-11-05 23:30:00,67.37,67.41,67.37,67.4,73300000.0
2008-11-05 23:31:00,67.4,67.41,67.38,67.385,19900000.0
2008-11-05 23:32:00,67.385,67.385,67.33,67.33,63300000.0
2008-11-05 23:33:00,67.33,67.33,67.25,67.26,134600000.0
2008-11-05 23:34:00,67.25,67.3,67.19,67.2,105200000.0
2008-11-05 23:35:00,67.215,67.23,67.121,67.14,159000000.0
2008-11-05 23:36:00,67.14,67.14,66.965,66.97,171000000.0
2008-11-05 23:37:00,66.97,67.06,66.97,67.0,78200000.0
2008-11-05 23:38:00,66.99,67.005,66.965,66.98,84900000.0
2008-11-05 23:39:00,66.98,66.98,66.95,66.965,63400000.0
2008-11-05 23:40:00,66.97,66.995,66.935,66.965,114500000.0
2008-11-05 23:41:00,66.97,67.06,66.96,67.045,100100000.0
2008-11-05 23:42:00,67.05,67.085,67.025,67.04,127400000.0
2008-11-05 23:43:00,67.04,67.04,66.975,67.01,118400000.0
2008-11-05 23:44:00,67.005,67.07,67.005,67.07,53000000.0
2008-11-05 23:45:00,67.08,67.21,67.06,67.21,183800000.0
2008-11-05 23:46:00,67.205,67.24,67.195,67.24,154300000.0
2008-11-05 23:47:00,67.225,67.325,67.215,67.235,187000000.0
2008-11-05 23:48:00,67.23,67.245,67.221,67.225,104000000.0
2008-11-05 23:49:00,67.225,67.255,67.225,67.23,55100000.0
2008-11-05 23:50:00,67.245,67.28,67.21,67.21,888100048.0
2008-11-05 23:51:00,67.261,67.261,67.181,67.19,178600008.0
2008-11-05 23:52:00,67.2,67.2,67.19,67.195,24200000.0
2008-11-05 23:53:00,67.181,67.23,67.171,67.171,81100000.0
2008-11-05 23:54:00,67.171,67.185,67.07,67.085,93900000.0
2008-11-05 23:55:00,67.085,67.085,67.051,67.051,53600000.0
2008-11-05 23:56:00,67.051,67.051,66.851,66.851,90200000.0
2008-11-05 23:57:00,66.86,66.86,66.711,66.75,277500000.0
2008-11-05 23:58:00,66.745,66.765,66.595,66.64,227500000.0
2008-11-05 23:59:00,66.625,66.74,66.625,66.69,123900000.0
2008-11-06 00:00:00,66.69,66.72,66.65,66.675,68400000.0
2008-11-06 00:01:00,66.67,66.68,66.605,66.65,76000000.0
2008-11-06 00:02:00,66.665,66.665,66.58,66.61,53200000.0
2008-11-06 00:03:00,66.615,66.64,66.605,66.62,62700000.0
2008-11-06 00:04:00,66.61,66.64,66.555,66.58,57000000.0
2008-11-06 00:05:00,66.565,66.605,66.565,66.595,38500000.0
2008-11-06 00:06:00,66.595,66.615,66.58,66.595,66600000.0
2008-11-06 00:07:00,66.61,66.63,66.53,66.555,92300000.0
2008-11-06 00:08:00,66.55,66.555,66.531,66.54,65000000.0
2008-11-06 00:09:00,66.54,66.56,66.45,66.45,53700000.0
2008-11-06 00:10:00,66.425,66.46,66.385,66.385,157800000.0
2008-11-06 00:11:00,66.385,66.395,66.351,66.395,120900000.0
2008-11-06 00:12:00,66.39,66.465,66.375,66.42,98900000.0
2008-11-06 00:13:00,66.42,66.435,66.405,66.42,43700000.0
2008-11-06 00:14:00,66.415,66.415,66.35,66.365,104500000.0
2008-11-06 00:15:00,66.37,66.42,66.345,66.41,88100000.0
2008-11-06 00:16:00,66.415,66.54,66.415,66.445,179800000.0
2008-11-06 00:17:00,66.445,66.455,66.431,66.431,119800000.0
2008-11-06 00:18:00,66.431,66.475,66.431,66.465,147700000.0
2008-11-06 00:19:00,66.465,66.48,66.46,66.47,138500000.0
2008-11-06 00:20:00,66.48,66.58,66.47,66.525,125100000.0
2008-11-06 00:21:00,66.52,66.53,66.495,66.495,156500000.0
2008-11-06 00:22:00,66.495,66.52,66.495,66.515,226700000.0
2008-11-06 00:23:00,66.51,66.52,66.45,66.45,338900000.0
2008-11-06 00:24:00,66.45,66.45,66.425,66.425,209500000.0
2008-11-06 00:25:00,66.425,66.425,66.4,66.4,249600000.0
2008-11-06 00:26:00,66.4,66.405,66.38,66.39,173400000.0
2008-11-06 00:27:00,66.39,66.405,66.365,66.375,251800000.0
2008-11-06 00:28:00,66.375,66.385,66.35,66.35,287300000.0
2008-11-06 00:29:00,66.345,66.37,66.325,66.36,450300000.0
2008-11-06 00:30:00,66.365,66.39,66.36,66.36,159800000.0
2008-11-06 00:31:00,66.365,66.435,66.365,66.395,257500000.0
2008-11-06 00:32:00,66.39,66.395,66.325,66.33,38500000.0
2008-11-06 00:33:00,66.321,66.321,66.261,66.265,99500000.0
2008-11-06 00:34:00,66.27,66.33,66.265,66.31,52200000.0
2008-11-06 00:35:00,66.315,66.34,66.28,66.295,95400000.0
2008-11-06 00:36:00,66.29,66.34,66.29,66.33,30300000.0
2008-11-06 00:37:00,66.32,66.36,66.305,66.305,31500000.0
2008-11-06 00:38:00,66.305,66.34,66.295,66.295,28500000.0
2008-11-06 00:39:00,66.295,66.315,66.29,66.291,35600000.0
2008-11-06 00:40:00,66.291,66.315,66.241,66.245,84400000.0
2008-11-06 00:41:00,66.25,66.295,66.245,66.285,53100000.0
2008-11-06 00:42:00,66.28,66.31,66.26,66.31,38900000.0
2008-11-06 00:43:00,66.31,66.395,66.31,66.395,41100000.0
2008-11-06 00:44:00,66.405,66.48,66.405,66.43,56000000.0
2008-11-06 00:45:00,66.43,66.435,66.411,66.43,28900000.0
2008-11-06 00:46:00,66.415,66.415,66.411,66.411,14100000.0
2008-11-06 00:47:00,66.43,66.48,66.415,66.455,36200000.0
2008-11-06 00:48:00,66.455,66.495,66.44,66.495,76300000.0
2008-11-06 00:49:00,66.5,66.525,66.431,66.431,81500000.0
2008-11-06 00:50:00,66.431,66.431,66.375,66.431,86800000.0
2008-11-06 00:51:00,66.431,66.431,66.355,66.39,71400000.0
2008-11-06 00:52:00,66.39,66.42,66.385,66.42,31500000.0
2008-11-06 00:53:00,66.425,66.43,66.42,66.43,6000000.0
2008-11-06 00:54:00,66.425,66.43,66.42,66.43,6000000.0
2008-11-06 00:55:00,66.43,66.43,66.351,66.36,31300000.0
2008-11-06 00:56:00,66.38,66.38,66.25,66.27,68500000.0
2008-11-06 00:57:00,66.27,66.295,66.255,66.275,60500000.0
2008-11-06 00:58:00,66.285,66.285,66.26,66.275,16400000.0
2008-11-06 00:59:00,66.275,66.29,66.27,66.285,22400000.0
2008-11-06 01:00:00,66.305,66.35,66.28,66.35,39600000.0
2008-11-06 01:01:00,66.35,66.41,66.35,66.41,42300000.0
2008-11-06 01:02:00,66.41,66.44,66.41,66.44,22600000.0
2008-11-06 01:03:00,66.44,66.48,66.44,66.48,53700000.0
2008-11-06 01:04:00,66.5,66.5,66.47,66.47,24700000.0
2008-11-06 01:05:00,66.47,66.49,66.46,66.46,34100000.0
2008-11-06 01:06:00,66.46,66.46,66.43,66.44,29400000.0
2008-11-06 01:07:00,66.44,66.45,66.44,66.44,4000000.0
2008-11-06 01:08:00,66.44,66.44,66.44,66.44,7000000.0
2008-11-06 01:09:00,66.44,66.45,66.44,66.45,9000000.0
2008-11-06 01:10:00,66.45,66.455,66.45,66.45,21000000.0
2008-11-06 01:11:00,66.455,66.47,66.34,66.375,67200000.0
2008-11-06 01:12:00,66.35,66.365,66.331,66.335,40200000.0
2008-11-06 01:13:00,66.35,66.385,66.35,66.36,33400000.0
2008-11-06 01:14:00,66.38,66.41,66.38,66.41,12000000.0
2008-11-06 01:15:00,66.41,66.435,66.4,66.41,30500000.0
2008-11-06 01:16:00,66.41,66.42,66.41,66.41,15500000.0
2008-11-06 01:17:00,66.42,66.47,66.42,66.44,42800000.0
2008-11-06 01:18:00,66.44,66.48,66.44,66.47,22300000.0
2008-11-06 01:19:00,66.47,66.52,66.47,66.52,26400000.0
2008-11-06 01:20:00,66.52,66.53,66.52,66.53,4000000.0
2008-11-06 01:21:00,66.53,66.6,66.515,66.535,60200000.0
2008-11-06 01:22:00,66.525,66.625,66.525,66.61,50500000.0
2008-11-06 01:23:00,66.615,66.615,66.545,66.56,72600000.0
2008-11-06 01:24:00,66.575,66.585,66.541,66.55,35100000.0
2008-11-06 01:25:00,66.55,66.56,66.541,66.55,53500000.0
2008-11-06 01:26:00,66.555,66.555,66.555,66.555,30400000.0
2008-11-06 01:27:00,66.555,66.555,66.42,66.47,90600000.0
2008-11-06 01:28:00,66.47,66.475,66.41,66.41,93000000.0
2008-11-06 01:29:00,66.415,66.465,66.395,66.465,87700000.0
2008-11-06 01:30:00,66.46,66.495,66.455,66.48,93600000.0
2008-11-06 01:31:00,66.475,66.495,66.47,66.48,93900000.0
2008-11-06 01:32:00,66.48,66.505,66.475,66.5,92200000.0
2008-11-06 01:33:00,66.5,66.535,66.495,66.535,35100000.0
2008-11-06 01:34:00,66.54,66.545,66.52,66.54,35400000.0
2008-11-06 01:35:00,66.54,66.54,66.43,66.455,135800000.0
2008-11-06 01:36:00,66.455,66.485,66.44,66.48,75300000.0
2008-11-06 01:37:00,66.465,66.49,66.465,66.48,45100000.0
2008-11-06 01:38:00,66.49,66.51,66.48,66.505,48300000.0
2008-11-06 01:39:00,66.525,66.555,66.5,66.51,71600000.0
2008-11-06 01:40:00,66.51,66.56,66.505,66.555,69400000.0
2008-11-06 01:41:00,66.555,66.555,66.515,66.525,46600000.0
2008-11-06 01:42:00,66.525,66.54,66.49,66.505,84800000.0
2008-11-06 01:43:00,66.51,66.53,66.505,66.51,74500000.0
2008-11-06 01:44:00,66.515,66.525,66.51,66.52,50800000.0
2008-11-06 01:45:00,66.52,66.52,66.47,66.48,44600000.0
2008-11-06 01:46:00,66.47,66.5,66.44,66.455,78200000.0
2008-11-06 01:47:00,66.455,66.49,66.455,66.49,50900000.0
2008-11-06 01:48:00,66.495,66.55,66.49,66.53,89700000.0
2008-11-06 01:49:00,66.53,66.595,66.515,66.575,135600000.0
2008-11-06 01:50:00,66.575,66.6,66.56,66.565,61400000.0
2008-11-06 01:51:00,66.565,66.58,66.54,66.56,122300000.0
2008-11-06 01:52:00,66.56,66.575,66.53,66.57,104000000.0
2008-11-06 01:53:00,66.575,66.785,66.575,66.765,118100000.0
2008-11-06 01:54:00,66.76,66.785,66.755,66.785,86800000.0
2008-11-06 01:55:00,66.79,66.79,66.731,66.76,44700000.0
2008-11-06 01:56:00,66.75,66.76,66.661,66.661,25800000.0
2008-11-06 01:57:00,66.661,66.661,66.615,66.62,90200000.0
2008-11-06 01:58:00,66.605,66.625,66.591,66.615,51900000.0
2008-11-06 01:59:00,66.61,66.735,66.605,66.735,160700000.0
2008-11-06 02:00:00,66.735,66.785,66.72,66.75,260000000.0
2008-11-06 02:01:00,66.745,66.79,66.74,66.78,221000000.0
2008-11-06 02:02:00,66.78,66.82,66.77,66.82,53300000.0
2008-11-06 02:03:00,66.84,66.84,66.765,66.79,259900000.0
2008-11-06 02:04:00,66.79,66.805,66.71,66.715,157000000.0
2008-11-06 02:05:00,66.73,66.73,66.635,66.635,165300000.0
2008-11-06 02:06:00,66.635,66.675,66.62,66.66,140800000.0
2008-11-06 02:07:00,66.645,66.675,66.615,66.62,141200000.0
2008-11-06 02:08:00,66.615,66.62,66.6,66.62,19100000.0
2008-11-06 02:09:00,66.615,66.67,66.6,66.665,127000000.0
2008-11-06 02:10:00,66.665,66.665,66.61,66.62,92800000.0
2008-11-06 02:11:00,66.625,66.63,66.611,66.611,135300000.0
2008-11-06 02:12:00,66.611,66.615,66.611,66.615,64400000.0
2008-11-06 02:13:00,66.615,66.615,66.611,66.611,22800000.0
2008-11-06 02:14:00,66.611,66.625,66.565,66.585,295700000.0
2008-11-06 02:15:00,66.585,66.595,66.555,66.59,322100000.0
2008-11-06 02:16:00,66.57,66.59,66.515,66.525,229400000.0
2008-11-06 02:17:00,66.52,66.52,66.47,66.48,369300000.0
2008-11-06 02:18:00,66.48,66.48,66.435,66.45,371700000.0
2008-11-06 02:19:00,66.45,66.455,66.425,66.43,134300000.0
2008-11-06 02:20:00,66.43,66.43,66.39,66.4,67300000.0
2008-11-06 02:21:00,66.4,66.4,66.315,66.34,152600000.0
2008-11-06 02:22:00,66.345,66.415,66.33,66.37,199800000.0
2008-11-06 02:23:00,66.37,66.43,66.37,66.425,272500000.0
2008-11-06 02:24:00,66.415,66.43,66.39,66.4,196300000.0
2008-11-06 02:25:00,66.4,66.405,66.345,66.36,281100000.0
2008-11-06 02:26:00,66.345,66.345,66.305,66.31,107300000.0
2008-11-06 02:27:00,66.31,66.31,66.23,66.275,175800000.0
2008-11-06 02:28:00,66.28,66.32,66.21,66.215,143100000.0
2008-11-06 02:29:00,66.215,66.225,66.15,66.155,132200000.0
2008-11-06 02:30:00,66.16,66.76,66.16,66.6,240300000.0
2008-11-06 02:31:00,66.6,66.6,66.35,66.35,125100000.0
2008-11-06 02:32:00,66.35,66.4,66.34,66.39,168900000.0
2008-11-06 02:33:00,66.39,66.555,66.39,66.555,401500000.0
2008-11-06 02:34:00,66.56,66.605,66.56,66.58,282400000.0
2008-11-06 02:35:00,66.58,66.725,66.575,66.611,250499999.0
2008-11-06 02:36:00,66.611,66.611,66.52,66.535,139700000.0
2008-11-06 02:37:00,66.54,66.645,66.54,66.601,174200000.0
2008-11-06 02:38:00,66.57,66.615,66.555,66.571,124600000.0
2008-11-06 02:39:00,66.571,66.645,66.56,66.645,170200000.0
2008-11-06 02:40:00,66.645,66.695,66.61,66.651,242900000.0
2008-11-06 02:41:00,66.651,66.655,66.6,66.645,214500000.0
2008-11-06 02:42:00,66.645,66.655,66.57,66.59,214200000.0
2008-11-06 02:43:00,66.585,66.585,66.545,66.565,197200000.0
2008-11-06 02:44:00,66.56,66.565,66.431,66.445,320500000.0
2008-11-06 02:45:00,66.445,66.51,66.411,66.505,327600000.0
2008-11-06 02:46:00,66.5,66.505,66.455,66.465,266200000.0
2008-11-06 02:47:00,66.46,66.535,66.46,66.535,231700000.0
2008-11-06 02:48:00,66.535,66.56,66.505,66.51,113300000.0
2008-11-06 02:49:00,66.51,66.53,66.465,66.49,148500000.0
2008-11-06 02:50:00,66.49,66.51,66.48,66.485,58600000.0
2008-11-06 02:51:00,66.485,66.485,66.455,66.47,90100000.0
2008-11-06 02:52:00,66.46,66.475,66.445,66.475,64200000.0
2008-11-06 02:53:00,66.475,66.495,66.455,66.485,82800000.0
2008-11-06 02:54:00,66.485,66.545,66.485,66.501,233200000.0
2008-11-06 02:55:00,66.505,66.515,66.42,66.435,410100000.0
2008-11-06 02:56:00,66.435,66.46,66.43,66.43,204600000.0
2008-11-06 02:57:00,66.415,66.425,66.381,66.4,82500000.0
2008-11-06 02:58:00,66.4,66.41,66.395,66.405,37400000.0
2008-11-06 02:59:00,66.41,66.53,66.41,66.53,208300000.0
2008-11-06 03:00:00,66.535,66.565,66.44,66.45,229500000.0
2008-11-06 03:01:00,66.445,66.445,66.35,66.38,198200000.0
2008-11-06 03:02:00,66.38,66.38,66.331,66.331,105000000.0
2008-11-06 03:03:00,66.331,66.36,66.331,66.335,77000000.0
2008-11-06 03:04:00,66.335,66.335,66.261,66.265,292500000.0
2008-11-06 03:05:00,66.265,66.35,66.265,66.335,293200000.0
2008-11-06 03:06:00,66.33,66.335,66.261,66.285,142200000.0
2008-11-06 03:07:00,66.285,66.295,66.24,66.285,93100000.0
2008-11-06 03:08:00,66.295,66.31,66.28,66.3,81500000.0
2008-11-06 03:09:00,66.3,66.31,66.251,66.265,140300000.0
2008-11-06 03:10:00,66.26,66.265,66.251,66.26,106200000.0
2008-11-06 03:11:00,66.26,66.29,66.231,66.26,95500000.0
2008-11-06 03:12:00,66.25,66.27,66.23,66.255,92800000.0
2008-11-06 03:13:00,66.26,66.33,66.25,66.33,163400000.0
2008-11-06 03:14:00,66.33,66.375,66.29,66.295,247500000.0
2008-11-06 03:15:00,66.285,66.33,66.285,66.315,161700000.0
2008-11-06 03:16:00,66.31,66.395,66.3,66.395,129400000.0
2008-11-06 03:17:00,66.395,66.415,66.31,66.33,201600000.0
2008-11-06 03:18:00,66.325,66.385,66.325,66.331,208400000.0
2008-11-06 03:19:00,66.331,66.345,66.27,66.32,308100000.0
2008-11-06 03:20:00,66.33,66.355,66.29,66.355,139700000.0
2008-11-06 03:21:00,66.35,66.37,66.34,66.37,69800000.0
2008-11-06 03:22:00,66.37,66.37,66.305,66.315,138600000.0
2008-11-06 03:23:00,66.335,66.38,66.31,66.38,177300000.0
2008-11-06 03:24:00,66.38,66.4,66.355,66.365,417600000.0
2008-11-06 03:25:00,66.365,66.4,66.35,66.35,123800000.0
2008-11-06 03:26:00,66.37,66.38,66.365,66.365,24600000.0
2008-11-06 03:27:00,66.385,66.4,66.365,66.38,203200000.0
2008-11-06 03:28:00,66.38,66.39,66.351,66.36,106000000.0
2008-11-06 03:29:00,66.36,66.415,66.36,66.385,52000000.0
2008-11-06 03:30:00,66.385,66.415,66.371,66.375,114500000.0
2008-11-06 03:31:00,66.39,66.46,66.385,66.425,277000000.0
2008-11-06 03:32:00,66.43,66.555,66.43,66.53,152100000.0
2008-11-06 03:33:00,66.535,66.59,66.535,66.565,248800000.0
2008-11-06 03:34:00,66.575,66.63,66.515,66.63,285900000.0
2008-11-06 03:35:00,66.63,66.665,66.62,66.63,184500000.0
2008-11-06 03:36:00,66.63,66.655,66.62,66.64,110700000.0
2008-11-06 03:37:00,66.611,66.615,66.585,66.59,229100000.0
2008-11-06 03:38:00,66.59,66.635,66.59,66.61,125400000.0
2008-11-06 03:39:00,66.61,66.61,66.471,66.471,150500000.0
2008-11-06 03:40:00,66.471,66.471,66.415,66.46,63700000.0
2008-11-06 03:41:00,66.46,66.46,66.41,66.42,58900000.0
2008-11-06 03:42:00,66.42,66.455,66.42,66.455,137000000.0
2008-11-06 03:43:00,66.455,66.46,66.45,66.46,48200000.0
2008-11-06 03:44:00,66.46,66.51,66.46,66.51,74300000.0
2008-11-06 03:45:00,66.515,66.52,66.471,66.471,33400000.0
2008-11-06 03:46:00,66.471,66.471,66.451,66.461,19200000.0
2008-11-06 03:47:00,66.451,66.485,66.441,66.485,121600000.0
2008-11-06 03:48:00,66.485,66.545,66.485,66.54,262200000.0
2008-11-06 03:49:00,66.535,66.56,66.525,66.56,63700000.0
2008-11-06 03:50:00,66.56,66.56,66.485,66.49,129700000.0
2008-11-06 03:51:00,66.5,66.5,66.39,66.435,337500000.0
2008-11-06 03:52:00,66.415,66.45,66.415,66.45,80000000.0
2008-11-06 03:53:00,66.45,66.46,66.44,66.455,44800000.0
2008-11-06 03:54:00,66.46,66.48,66.46,66.48,24000000.0
2008-11-06 03:55:00,66.48,66.495,66.46,66.475,131200000.0
2008-11-06 03:56:00,66.475,66.5,66.46,66.48,288900000.0
2008-11-06 03:57:00,66.48,66.485,66.46,66.48,282100000.0
2008-11-06 03:58:00,66.485,66.495,66.47,66.495,217700000.0
2008-11-06 03:59:00,66.5,66.51,66.45,66.45,294600000.0
2008-11-06 04:00:00,66.44,66.46,66.42,66.43,149300000.0
2008-11-06 04:01:00,66.43,66.43,66.395,66.4,267600000.0
2008-11-06 04:02:00,66.395,66.44,66.39,66.44,83300000.0
2008-11-06 04:03:00,66.44,66.47,66.44,66.465,63700000.0
2008-11-06 04:04:00,66.47,66.515,66.465,66.465,170100000.0
2008-11-06 04:05:00,66.46,66.485,66.45,66.47,226500000.0
2008-11-06 04:06:00,66.47,66.515,66.47,66.515,52900000.0
2008-11-06 04:07:00,66.505,66.515,66.495,66.495,61100000.0
2008-11-06 04:08:00,66.49,66.505,66.49,66.505,18100000.0
2008-11-06 04:09:00,66.505,66.565,66.495,66.525,159100000.0
2008-11-06 04:10:00,66.52,66.555,66.52,66.535,200000000.0
2008-11-06 04:11:00,66.535,66.555,66.47,66.47,165100000.0
2008-11-06 04:12:00,66.47,66.49,66.455,66.475,131800000.0
2008-11-06 04:13:00,66.47,66.49,66.42,66.48,244600000.0
2008-11-06 04:14:00,66.5,66.525,66.485,66.49,237500000.0
2008-11-06 04:15:00,66.48,66.53,66.45,66.505,458500000.0
2008-11-06 04:16:00,66.5,66.5,66.44,66.465,298100000.0
2008-11-06 04:17:00,66.46,66.495,66.46,66.46,197700000.0
2008-11-06 04:18:00,66.465,66.481,66.465,66.47,155800000.0
2008-11-06 04:19:00,66.465,66.481,66.45,66.46,132100000.0
2008-11-06 04:20:00,66.46,66.48,66.415,66.425,134000000.0
2008-11-06 04:21:00,66.425,66.495,66.415,66.495,93900000.0
2008-11-06 04:22:00,66.49,66.49,66.465,66.47,66400000.0
2008-11-06 04:23:00,66.48,66.485,66.451,66.455,119200000.0
2008-11-06 04:24:00,66.46,66.47,66.451,66.451,215900000.0
2008-11-06 04:25:00,66.451,66.46,66.451,66.451,21000000.0
2008-11-06 04:26:00,66.451,66.451,66.401,66.425,105100000.0
2008-11-06 04:27:00,66.415,66.415,66.375,66.375,312900000.0
2008-11-06 04:28:00,66.375,66.401,66.36,66.375,93000000.0
2008-11-06 04:29:00,66.38,66.385,66.365,66.385,121900000.0
2008-11-06 04:30:00,66.39,66.39,66.35,66.355,62100000.0
2008-11-06 04:31:00,66.355,66.38,66.355,66.375,46500000.0
2008-11-06 04:32:00,66.37,66.375,66.35,66.365,138000000.0
2008-11-06 04:33:00,66.365,66.365,66.295,66.335,293800000.0
2008-11-06 04:34:00,66.385,66.385,66.265,66.28,311200000.0
2008-11-06 04:35:00,66.28,66.28,66.2,66.205,166100000.0
2008-11-06 04:36:00,66.205,66.275,66.2,66.24,126800000.0
2008-11-06 04:37:00,66.245,66.245,66.18,66.18,60700000.0
2008-11-06 04:38:00,66.18,66.18,66.08,66.095,256800000.0
2008-11-06 04:39:00,66.09,66.17,66.08,66.115,225400000.0
2008-11-06 04:40:00,66.115,66.18,66.115,66.16,425700000.0
2008-11-06 04:41:00,66.16,66.16,66.07,66.075,326900000.0
2008-11-06 04:42:00,66.055,66.08,66.035,66.035,610100000.0
2008-11-06 04:43:00,66.035,66.045,65.99,65.99,645500000.0
2008-11-06 04:44:00,65.995,66.025,65.985,66.0,486300000.0
2008-11-06 04:45:00,66.005,66.085,66.005,66.075,581900000.0
2008-11-06 04:46:00,66.08,66.12,66.075,66.12,257900000.0
2008-11-06 04:47:00,66.12,66.155,66.11,66.15,407500000.0
2008-11-06 04:48:00,66.15,66.15,66.07,66.08,183600000.0
2008-11-06 04:49:00,66.085,66.1,66.08,66.085,93700000.0
2008-11-06 04:50:00,66.085,66.095,66.075,66.09,261400000.0
2008-11-06 04:51:00,66.09,66.095,66.085,66.085,105800000.0
2008-11-06 04:52:00,66.08,66.09,66.065,66.09,303500000.0
2008-11-06 04:53:00,66.09,66.18,66.07,66.14,278700000.0
2008-11-06 04:54:00,66.13,66.14,66.12,66.135,162000000.0
2008-11-06 04:55:00,66.135,66.14,66.125,66.125,49000000.0
2008-11-06 04:56:00,66.13,66.13,66.105,66.12,153900000.0
2008-11-06 04:57:00,66.12,66.12,66.075,66.08,179000000.0
2008-11-06 04:58:00,66.085,66.085,66.07,66.07,263200000.0
2008-11-06 04:59:00,66.07,66.075,66.06,66.065,81700000.0
2008-11-06 05:00:00,66.07,66.125,66.07,66.12,113800000.0
2008-11-06 05:01:00,66.12,66.13,66.06,66.11,163700000.0
2008-11-06 05:02:00,66.115,66.155,66.105,66.125,196800000.0
2008-11-06 05:03:00,66.125,66.15,66.125,66.15,42800000.0
2008-11-06 05:04:00,66.15,66.15,66.14,66.145,22600000.0
2008-11-06 05:05:00,66.14,66.14,66.121,66.121,97500000.0
2008-11-06 05:06:00,66.121,66.121,66.101,66.101,57500000.0
2008-11-06 05:07:00,66.105,66.105,66.061,66.105,267500000.0
2008-11-06 05:08:00,66.105,66.105,65.985,65.985,362300000.0
2008-11-06 05:09:00,65.985,66.01,65.955,65.965,330700000.0
2008-11-06 05:10:00,65.965,65.965,65.75,65.76,440300000.0
2008-11-06 05:11:00,65.775,65.8,65.665,65.68,408500000.0
2008-11-06 05:12:00,65.68,65.77,65.66,65.77,509900000.0
2008-11-06 05:13:00,65.77,65.845,65.72,65.72,271900000.0
2008-11-06 05:14:00,65.72,65.75,65.675,65.735,472200000.0
2008-11-06 05:15:00,65.73,65.78,65.71,65.71,209400000.0
2008-11-06 05:16:00,65.7,65.7,65.671,65.671,127500000.0
2008-11-06 05:17:00,65.671,65.71,65.671,65.71,101800000.0
2008-11-06 05:18:00,65.71,65.71,65.651,65.7,90500000.0
2008-11-06 05:19:00,65.665,65.675,65.54,65.595,370600000.0
2008-11-06 05:20:00,65.595,65.64,65.58,65.61,355200000.0
2008-11-06 05:21:00,65.61,65.65,65.591,65.591,66100000.0
2008-11-06 05:22:00,65.591,65.591,65.49,65.49,179900000.0
2008-11-06 05:23:00,65.49,65.57,65.445,65.57,231400000.0
2008-11-06 05:24:00,65.57,65.63,65.545,65.63,166700000.0
2008-11-06 05:25:00,65.635,65.65,65.575,65.625,157100000.0
2008-11-06 05:26:00,65.62,65.66,65.615,65.621,185400000.0
2008-11-06 05:27:00,65.621,65.621,65.55,65.55,105000000.0
2008-11-06 05:28:00,65.55,65.55,65.38,65.395,524800000.0
2008-11-06 05:29:00,65.39,65.48,65.37,65.41,408300000.0
2008-11-06 05:30:00,65.41,65.52,65.395,65.52,402200000.0
2008-11-06 05:31:00,65.525,65.695,65.525,65.68,379900000.0
2008-11-06 05:32:00,65.65,65.68,65.511,65.511,422000000.0
2008-11-06 05:33:00,65.511,65.511,65.415,65.47,222000000.0
2008-11-06 05:34:00,65.475,65.54,65.47,65.485,190500000.0
2008-11-06 05:35:00,65.49,65.49,65.42,65.45,108500000.0
2008-11-06 05:36:00,65.455,65.49,65.44,65.45,126900000.0
2008-11-06 05:37:00,65.45,65.475,65.41,65.465,151800000.0
2008-11-06 05:38:00,65.465,65.505,65.43,65.49,292200000.0
2008-11-06 05:39:00,65.47,65.57,65.46,65.565,129300000.0
2008-11-06 05:40:00,65.565,65.59,65.491,65.5,206900000.0
2008-11-06 05:41:00,65.51,65.56,65.48,65.525,150900000.0
2008-11-06 05:42:00,65.53,65.575,65.53,65.57,38100000.0
2008-11-06 05:43:00,65.575,65.72,65.57,65.67,138800000.0
2008-11-06 05:44:00,65.67,65.715,65.64,65.715,211200000.0
2008-11-06 05:45:00,65.715,65.735,65.69,65.69,65700000.0
2008-11-06 05:46:00,65.705,65.725,65.685,65.695,125100000.0
2008-11-06 05:47:00,65.69,65.71,65.68,65.69,75300000.0
2008-11-06 05:48:00,65.7,65.705,65.56,65.56,400200000.0
2008-11-06 05:49:00,65.56,65.605,65.555,65.595,665900000.0
2008-11-06 05:50:00,65.595,65.66,65.595,65.645,195400000.0
2008-11-06 05:51:00,65.64,65.67,65.59,65.66,160800000.0
2008-11-06 05:52:00,65.655,65.75,65.65,65.745,83300000.0
2008-11-06 05:53:00,65.745,65.795,65.74,65.775,71900000.0
2008-11-06 05:54:00,65.795,65.795,65.725,65.74,134100000.0
2008-11-06 05:55:00,65.74,65.79,65.74,65.77,86900000.0
2008-11-06 05:56:00,65.775,65.775,65.69,65.72,363700000.0
2008-11-06 05:57:00,65.705,65.8,65.705,65.77,262800000.0
2008-11-06 05:58:00,65.77,65.79,65.705,65.765,110800000.0
2008-11-06 05:59:00,65.755,65.895,65.75,65.855,221700000.0
2008-11-06 06:00:00,65.885,65.895,65.845,65.86,195500000.0
2008-11-06 06:01:00,65.855,65.855,65.741,65.76,259400000.0
2008-11-06 06:02:00,65.76,65.775,65.75,65.755,113900000.0
2008-11-06 06:03:00,65.755,65.805,65.741,65.775,150800000.0
2008-11-06 06:04:00,65.78,65.835,65.77,65.81,257700000.0
2008-11-06 06:05:00,65.815,65.86,65.725,65.735,356600000.0
2008-11-06 06:06:00,65.74,65.79,65.71,65.735,135500000.0
2008-11-06 06:07:00,65.73,65.735,65.7,65.72,115400000.0
2008-11-06 06:08:00,65.715,65.76,65.7,65.76,104800000.0
2008-11-06 06:09:00,65.755,65.805,65.725,65.76,111500000.0
2008-11-06 06:10:00,65.755,65.795,65.735,65.79,84400000.0
2008-11-06 06:11:00,65.785,65.805,65.78,65.8,100800000.0
2008-11-06 06:12:00,65.825,65.825,65.795,65.81,59900000.0
2008-11-06 06:13:00,65.81,65.84,65.81,65.83,73200000.0
2008-11-06 06:14:00,65.845,65.855,65.79,65.8,338400000.0
2008-11-06 06:15:00,65.8,65.8,65.73,65.765,155000000.0
2008-11-06 06:16:00,65.765,65.84,65.765,65.835,47100000.0
2008-11-06 06:17:00,65.825,65.845,65.79,65.825,69600000.0
2008-11-06 06:18:00,65.83,65.86,65.83,65.86,23100000.0
2008-11-06 06:19:00,65.87,65.93,65.86,65.865,247200000.0
2008-11-06 06:20:00,65.865,65.87,65.82,65.835,69000000.0
2008-11-06 06:21:00,65.83,65.84,65.81,65.83,72000000.0
2008-11-06 06:22:00,65.825,65.835,65.795,65.8,51600000.0
2008-11-06 06:23:00,65.795,65.815,65.75,65.77,153200000.0
2008-11-06 06:24:00,65.77,65.775,65.76,65.775,34100000.0
2008-11-06 06:25:00,65.78,65.795,65.76,65.76,74700000.0
2008-11-06 06:26:00,65.765,65.8,65.755,65.8,98500000.0
2008-11-06 06:27:00,65.795,65.865,65.77,65.855,141600000.0
2008-11-06 06:28:00,65.85,65.965,65.85,65.935,134600000.0
2008-11-06 06:29:00,65.935,65.99,65.925,65.985,99800000.0
2008-11-06 06:30:00,65.985,66.05,65.98,66.005,144700000.0
2008-11-06 06:31:00,66.0,66.0,65.925,65.955,408000000.0
2008-11-06 06:32:00,65.975,65.975,65.955,65.96,302100000.0
2008-11-06 06:33:00,65.965,66.065,65.965,65.995,643600000.0
2008-11-06 06:34:00,65.995,66.015,65.98,66.005,352900000.0
2008-11-06 06:35:00,66.005,66.005,65.975,65.985,297800000.0
2008-11-06 06:36:00,65.99,65.995,65.97,65.99,194000000.0
2008-11-06 06:37:00,65.995,65.995,65.92,65.93,335000000.0
2008-11-06 06:38:00,65.93,65.93,65.87,65.875,421800000.0
2008-11-06 06:39:00,65.875,65.905,65.86,65.86,380800000.0
2008-11-06 06:40:00,65.85,65.875,65.841,65.841,93300000.0
2008-11-06 06:41:00,65.841,65.841,65.785,65.835,180700000.0
2008-11-06 06:42:00,65.835,65.87,65.8,65.82,225400000.0
2008-11-06 06:43:00,65.825,65.85,65.765,65.85,130200000.0
2008-11-06 06:44:00,65.85,65.85,65.83,65.83,76400000.0
2008-11-06 06:45:00,65.83,65.855,65.83,65.835,150000000.0
2008-11-06 06:46:00,65.84,65.85,65.82,65.82,114800000.0
2008-11-06 06:47:00,65.77,65.785,65.77,65.775,104200000.0
2008-11-06 06:48:00,65.78,65.78,65.77,65.78,45300000.0
2008-11-06 06:49:00,65.78,65.81,65.78,65.795,33600000.0
2008-11-06 06:50:00,65.795,65.8,65.755,65.8,296700000.0
2008-11-06 06:51:00,65.79,65.795,65.78,65.78,62600000.0
2008-11-06 06:52:00,65.775,65.805,65.775,65.795,42500000.0
2008-11-06 06:53:00,65.795,65.805,65.78,65.785,160300000.0
2008-11-06 06:54:00,65.785,65.81,65.78,65.8,317000000.0
2008-11-06 06:55:00,65.805,65.81,65.765,65.79,141000000.0
2008-11-06 06:56:00,65.785,65.815,65.78,65.815,209400000.0
2008-11-06 06:57:00,65.815,65.835,65.77,65.77,84000000.0
2008-11-06 06:58:00,65.77,65.815,65.77,65.81,58600000.0
2008-11-06 06:59:00,65.82,65.82,65.765,65.765,114700000.0
2008-11-06 07:00:00,65.76,65.77,65.585,65.595,234200000.0
2008-11-06 07:01:00,65.595,65.61,65.54,65.555,295200000.0
2008-11-06 07:02:00,65.555,65.555,65.49,65.54,443600000.0
2008-11-06 07:03:00,65.53,65.54,65.43,65.43,390700000.0
2008-11-06 07:04:00,65.435,65.495,65.42,65.46,258100000.0
2008-11-06 07:05:00,65.46,65.47,65.451,65.455,79800000.0
2008-11-06 07:06:00,65.455,65.5,65.425,65.47,348100000.0
2008-11-06 07:07:00,65.48,65.485,65.425,65.45,298800000.0
2008-11-06 07:08:00,65.455,65.5,65.43,65.47,192000000.0
2008-11-06 07:09:00,65.485,65.585,65.485,65.585,115300000.0
2008-11-06 07:10:00,65.585,65.625,65.565,65.62,264800000.0
2008-11-06 07:11:00,65.62,65.67,65.6,65.65,75800000.0
2008-11-06 07:12:00,65.655,65.675,65.645,65.65,112400000.0
2008-11-06 07:13:00,65.65,65.66,65.61,65.63,202900000.0
2008-11-06 07:14:00,65.62,65.625,65.61,65.625,53900000.0
2008-11-06 07:15:00,65.625,65.695,65.625,65.695,101600000.0
2008-11-06 07:16:00,65.695,65.76,65.695,65.725,289800000.0
2008-11-06 07:17:00,65.725,65.735,65.665,65.7,99100000.0
2008-11-06 07:18:00,65.7,65.73,65.69,65.725,68700000.0
2008-11-06 07:19:00,65.72,65.74,65.715,65.74,70400000.0
2008-11-06 07:20:00,65.735,65.775,65.735,65.755,106900000.0
2008-11-06 07:21:00,65.755,65.825,65.75,65.825,120100000.0
2008-11-06 07:22:00,65.835,65.845,65.78,65.79,104400000.0
2008-11-06 07:23:00,65.795,65.8,65.79,65.795,18900000.0
2008-11-06 07:24:00,65.785,65.83,65.785,65.83,83900000.0
2008-11-06 07:25:00,65.825,65.825,65.79,65.82,64000000.0
2008-11-06 07:26:00,65.82,65.9,65.8,65.875,130700000.0
2008-11-06 07:27:00,65.875,65.905,65.845,65.875,55200000.0
2008-11-06 07:28:00,65.91,65.935,65.855,65.87,176700000.0
2008-11-06 07:29:00,65.865,65.91,65.86,65.9,128800000.0
2008-11-06 07:30:00,65.9,65.9,65.865,65.88,213800000.0
2008-11-06 07:31:00,65.875,65.895,65.875,65.875,294500000.0
2008-11-06 07:32:00,65.875,65.875,65.811,65.811,347500000.0
2008-11-06 07:33:00,65.805,65.805,65.73,65.745,445900000.0
2008-11-06 07:34:00,65.745,65.75,65.65,65.65,357600000.0
2008-11-06 07:35:00,65.665,65.68,65.63,65.63,322700000.0
2008-11-06 07:36:00,65.625,65.63,65.6,65.62,156200000.0
2008-11-06 07:37:00,65.62,65.62,65.571,65.585,144600000.0
2008-11-06 07:38:00,65.585,65.64,65.58,65.605,216900000.0
2008-11-06 07:39:00,65.6,65.725,65.59,65.68,453600000.0
2008-11-06 07:40:00,65.685,65.7,65.63,65.64,317500000.0
2008-11-06 07:41:00,65.65,65.745,65.65,65.73,271500000.0
2008-11-06 07:42:00,65.735,65.775,65.73,65.76,141900000.0
2008-11-06 07:43:00,65.76,65.76,65.73,65.735,104200000.0
2008-11-06 07:44:00,65.735,65.735,65.65,65.67,108200000.0
2008-11-06 07:45:00,65.675,65.69,65.67,65.675,68400000.0
2008-11-06 07:46:00,65.695,65.745,65.68,65.7,85200000.0
2008-11-06 07:47:00,65.695,65.76,65.695,65.695,73800000.0
2008-11-06 07:48:00,65.7,65.745,65.7,65.745,78300000.0
2008-11-06 07:49:00,65.74,65.745,65.7,65.7,44100000.0
2008-11-06 07:50:00,65.705,65.715,65.67,65.685,117900000.0
2008-11-06 07:51:00,65.68,65.685,65.635,65.65,107100000.0
2008-11-06 07:52:00,65.655,65.655,65.625,65.635,101100000.0
2008-11-06 07:53:00,65.635,65.66,65.595,65.64,159100000.0
2008-11-06 07:54:00,65.625,65.64,65.575,65.63,230700000.0
2008-11-06 07:55:00,65.635,65.715,65.635,65.695,357600000.0
2008-11-06 07:56:00,65.705,65.815,65.7,65.78,169800000.0
2008-11-06 07:57:00,65.78,65.795,65.745,65.765,131600000.0
2008-11-06 07:58:00,65.765,65.835,65.76,65.835,71400000.0
2008-11-06 07:59:00,65.835,65.905,65.8,65.835,125700000.0
2008-11-06 08:00:00,65.835,65.84,65.751,65.775,182300000.0
2008-11-06 08:01:00,65.775,65.82,65.66,65.705,190900000.0
2008-11-06 08:02:00,65.7,65.74,65.691,65.73,191900000.0
2008-11-06 08:03:00,65.73,65.76,65.7,65.705,116900000.0
2008-11-06 08:04:00,65.705,65.74,65.705,65.735,171800000.0
2008-11-06 08:05:00,65.745,65.77,65.645,65.65,244000000.0
2008-11-06 08:06:00,65.65,65.65,65.601,65.601,138200000.0
2008-11-06 08:07:00,65.601,65.605,65.601,65.601,64500000.0
2008-11-06 08:08:00,65.601,65.625,65.59,65.62,89400000.0
2008-11-06 08:09:00,65.62,65.705,65.62,65.675,268000000.0
2008-11-06 08:10:00,65.675,65.72,65.655,65.71,155400000.0
2008-11-06 08:11:00,65.715,65.74,65.695,65.74,59300000.0
2008-11-06 08:12:00,65.745,65.765,65.72,65.725,94500000.0
2008-11-06 08:13:00,65.725,65.725,65.68,65.69,133900000.0
2008-11-06 08:14:00,65.7,65.705,65.66,65.665,43100000.0
2008-11-06 08:15:00,65.66,65.695,65.66,65.68,207000000.0
2008-11-06 08:16:00,65.68,65.69,65.645,65.65,198400000.0
2008-11-06 08:17:00,65.655,65.655,65.605,65.625,98100000.0
2008-11-06 08:18:00,65.62,65.665,65.615,65.64,170700000.0
2008-11-06 08:19:00,65.635,65.71,65.635,65.68,97600000.0
2008-11-06 08:20:00,65.68,65.705,65.67,65.67,72600000.0
2008-11-06 08:21:00,65.67,65.69,65.625,65.655,229500000.0
2008-11-06 08:22:00,65.67,65.78,65.65,65.78,167800000.0
2008-11-06 08:23:00,65.79,65.815,65.735,65.81,340600000.0
2008-11-06 08:24:00,65.815,65.845,65.785,65.785,163900000.0
2008-11-06 08:25:00,65.785,65.82,65.775,65.805,146500000.0
2008-11-06 08:26:00,65.805,65.815,65.79,65.805,153200000.0
2008-11-06 08:27:00,65.805,65.805,65.76,65.76,119900000.0
2008-11-06 08:28:00,65.76,65.81,65.725,65.725,169700000.0
2008-11-06 08:29:00,65.72,65.83,65.7,65.81,164000000.0
2008-11-06 08:30:00,65.81,65.83,65.785,65.805,106100000.0
2008-11-06 08:31:00,65.81,65.855,65.795,65.85,103200000.0
2008-11-06 08:32:00,65.84,65.845,65.795,65.815,133200000.0
2008-11-06 08:33:00,65.815,65.815,65.745,65.745,154700000.0
2008-11-06 08:34:00,65.745,65.76,65.72,65.72,112500000.0
2008-11-06 08:35:00,65.72,65.76,65.7,65.72,241100000.0
2008-11-06 08:36:00,65.705,65.75,65.705,65.735,66800000.0
2008-11-06 08:37:00,65.74,65.78,65.73,65.76,154400000.0
2008-11-06 08:38:00,65.76,65.785,65.74,65.785,281100000.0
2008-11-06 08:39:00,65.795,65.82,65.785,65.81,335500000.0
2008-11-06 08:40:00,65.81,65.84,65.805,65.84,92400000.0
2008-11-06 08:41:00,65.84,65.84,65.81,65.81,140700000.0
2008-11-06 08:42:00,65.82,65.82,65.74,65.74,276800000.0
2008-11-06 08:43:00,65.74,65.765,65.735,65.755,378300000.0
2008-11-06 08:44:00,65.75,65.775,65.72,65.72,205000000.0
2008-11-06 08:45:00,65.72,65.725,65.665,65.67,262800000.0
2008-11-06 08:46:00,65.67,65.715,65.65,65.66,181700000.0
2008-11-06 08:47:00,65.655,65.715,65.655,65.67,135300000.0
2008-11-06 08:48:00,65.67,65.7,65.655,65.655,401800000.0
2008-11-06 08:49:00,65.65,65.655,65.63,65.635,107200000.0
2008-11-06 08:50:00,65.635,65.7,65.635,65.675,121200000.0
2008-11-06 08:51:00,65.675,65.71,65.665,65.69,168200000.0
2008-11-06 08:52:00,65.69,65.7,65.68,65.68,92400000.0
2008-11-06 08:53:00,65.68,65.685,65.64,65.64,237400000.0
2008-11-06 08:54:00,65.63,65.66,65.6,65.66,160500000.0
2008-11-06 08:55:00,65.66,65.75,65.655,65.735,111300000.0
2008-11-06 08:56:00,65.75,65.76,65.695,65.74,169800000.0
2008-11-06 08:57:00,65.74,65.88,65.735,65.855,229200000.0
2008-11-06 08:58:00,65.85,65.895,65.825,65.825,160800000.0
2008-11-06 08:59:00,65.83,65.89,65.825,65.88,126600000.0
2008-11-06 09:00:00,65.88,65.92,65.87,65.87,279700000.0
2008-11-06 09:01:00,65.87,65.88,65.865,65.87,436500000.0
2008-11-06 09:02:00,65.87,65.89,65.865,65.885,264100000.0
2008-11-06 09:03:00,65.885,65.975,65.885,65.96,469400000.0
2008-11-06 09:04:00,65.96,65.965,65.925,65.955,420200000.0
2008-11-06 09:05:00,65.955,66.03,65.935,66.02,801700000.0
2008-11-06 09:06:00,66.015,66.05,66.015,66.04,604200000.0
2008-11-06 09:07:00,66.045,66.16,66.04,66.16,406200000.0
2008-11-06 09:08:00,66.165,66.18,66.125,66.145,435400000.0
2008-11-06 09:09:00,66.145,66.175,66.141,66.17,333500000.0
2008-11-06 09:10:00,66.17,66.17,66.101,66.135,638800000.0
2008-11-06 09:11:00,66.135,66.265,66.125,66.155,829300000.0
2008-11-06 09:12:00,66.19,66.255,66.155,66.225,819400000.0
2008-11-06 09:13:00,66.225,66.27,66.225,66.245,747700000.0
2008-11-06 09:14:00,66.26,66.265,66.215,66.235,667500000.0
2008-11-06 09:15:00,66.24,66.38,66.24,66.37,761300000.0
2008-11-06 09:16:00,66.375,66.39,66.32,66.37,519200000.0
2008-11-06 09:17:00,66.37,66.38,66.34,66.341,506400000.0
2008-11-06 09:18:00,66.345,66.35,66.22,66.305,570000001.0
2008-11-06 09:19:00,66.305,66.325,66.22,66.315,937300000.0
2008-11-06 09:20:00,66.315,66.405,66.315,66.365,710200000.0
2008-11-06 09:21:00,66.365,66.415,66.355,66.415,780900000.0
2008-11-06 09:22:00,66.415,66.42,66.23,66.31,695900000.0
2008-11-06 09:23:00,66.315,66.32,66.21,66.245,804300000.0
2008-11-06 09:24:00,66.24,66.285,66.235,66.28,494600000.0
2008-11-06 09:25:00,66.275,66.435,66.25,66.42,696800000.0
2008-11-06 09:26:00,66.42,66.46,66.385,66.411,638100000.0
2008-11-06 09:27:00,66.411,66.435,66.371,66.385,577000000.0
2008-11-06 09:28:00,66.385,66.43,66.37,66.385,591300000.0
2008-11-06 09:29:00,66.385,66.4,66.38,66.39,271300000.0
2008-11-06 09:30:00,66.39,66.39,66.341,66.345,563700000.0
2008-11-06 09:31:00,66.35,66.36,66.3,66.315,410600000.0
2008-11-06 09:32:00,66.32,66.36,66.32,66.35,258000000.0
2008-11-06 09:33:00,66.345,66.35,66.275,66.3,663900000.0
2008-11-06 09:34:00,66.305,66.31,66.26,66.27,334500000.0
2008-11-06 09:35:00,66.275,66.275,66.23,66.235,181000000.0
2008-11-06 09:36:00,66.235,66.235,66.17,66.17,129600000.0
2008-11-06 09:37:00,66.185,66.205,66.135,66.14,212500000.0
2008-11-06 09:38:00,66.155,66.185,66.145,66.17,235200000.0
2008-11-06 09:39:00,66.165,66.18,66.165,66.17,64800000.0
2008-11-06 09:40:00,66.17,66.23,66.17,66.23,164400000.0
2008-11-06 09:41:00,66.235,66.25,66.22,66.245,117600000.0
2008-11-06 09:42:00,66.24,66.315,66.235,66.265,160800000.0
2008-11-06 09:43:00,66.27,66.39,66.265,66.37,219600000.0
2008-11-06 09:44:00,66.375,66.405,66.33,66.385,208200000.0
2008-11-06 09:45:00,66.375,66.415,66.375,66.385,87700000.0
2008-11-06 09:46:00,66.385,66.385,66.28,66.31,147000000.0
2008-11-06 09:47:00,66.325,66.33,66.26,66.33,204100000.0
2008-11-06 09:48:00,66.335,66.375,66.305,66.36,239600000.0
2008-11-06 09:49:00,66.34,66.41,66.335,66.405,240700000.0
2008-11-06 09:50:00,66.405,66.435,66.38,66.435,157200000.0
2008-11-06 09:51:00,66.435,66.45,66.401,66.42,222700000.0
2008-11-06 09:52:00,66.44,66.44,66.4,66.4,54000000.0
2008-11-06 09:53:00,66.4,66.42,66.365,66.42,159600000.0
2008-11-06 09:54:00,66.415,66.445,66.405,66.44,92400000.0
2008-11-06 09:55:00,66.44,66.45,66.38,66.4,170400000.0
2008-11-06 09:56:00,66.395,66.425,66.375,66.4,121300000.0
2008-11-06 09:57:00,66.39,66.43,66.39,66.405,121500000.0
2008-11-06 09:58:00,66.41,66.43,66.335,66.395,206200000.0
2008-11-06 09:59:00,66.41,66.43,66.365,66.39,208200000.0
2008-11-06 10:00:00,66.39,66.39,66.32,66.355,219000000.0
2008-11-06 10:01:00,66.37,66.37,66.301,66.315,141600000.0
2008-11-06 10:02:00,66.31,66.345,66.305,66.335,140400000.0
2008-11-06 10:03:00,66.34,66.34,66.295,66.325,127900000.0
2008-11-06 10:04:00,66.315,66.35,66.305,66.34,193300000.0
2008-11-06 10:05:00,66.34,66.375,66.335,66.34,109100000.0
2008-11-06 10:06:00,66.31,66.345,66.3,66.34,144600000.0
2008-11-06 10:07:00,66.355,66.355,66.32,66.34,144000000.0
2008-11-06 10:08:00,66.335,66.37,66.325,66.34,187600000.0
2008-11-06 10:09:00,66.345,66.385,66.335,66.37,229700000.0
2008-11-06 10:10:00,66.36,66.36,66.32,66.34,251800000.0
2008-11-06 10:11:00,66.345,66.465,66.34,66.455,237700000.0
2008-11-06 10:12:00,66.455,66.54,66.395,66.54,251100000.0
2008-11-06 10:13:00,66.54,66.54,66.435,66.45,285500000.0
2008-11-06 10:14:00,66.45,66.57,66.445,66.555,253200000.0
2008-11-06 10:15:00,66.56,66.57,66.54,66.565,175300000.0
2008-11-06 10:16:00,66.565,66.565,66.505,66.53,157200000.0
2008-11-06 10:17:00,66.53,66.63,66.53,66.625,222000000.0
2008-11-06 10:18:00,66.62,66.76,66.605,66.73,263900000.0
2008-11-06 10:19:00,66.74,66.74,66.62,66.635,242800000.0
2008-11-06 10:20:00,66.64,66.685,66.635,66.685,167700000.0
2008-11-06 10:21:00,66.695,66.735,66.68,66.7,202000000.0
2008-11-06 10:22:00,66.695,66.73,66.675,66.705,219800000.0
2008-11-06 10:23:00,66.715,66.74,66.621,66.74,188500000.0
2008-11-06 10:24:00,66.745,66.745,66.701,66.701,88800000.0
2008-11-06 10:25:00,66.701,66.74,66.665,66.74,101500000.0
2008-11-06 10:26:00,66.74,66.795,66.69,66.735,235900000.0
2008-11-06 10:27:00,66.735,66.92,66.735,66.915,227600000.0
2008-11-06 10:28:00,66.915,66.915,66.81,66.9,277200000.0
2008-11-06 10:29:00,66.905,66.915,66.755,66.89,242800000.0
2008-11-06 10:30:00,66.89,66.895,66.831,66.855,163700000.0
2008-11-06 10:31:00,66.87,66.905,66.85,66.855,231200000.0
2008-11-06 10:32:00,66.855,66.9,66.835,66.88,200000000.0
2008-11-06 10:33:00,66.885,66.895,66.84,66.845,213000000.0
2008-11-06 10:34:00,66.84,66.85,66.815,66.85,157300000.0
2008-11-06 10:35:00,66.845,66.9,66.82,66.88,242600000.0
2008-11-06 10:36:00,66.895,66.91,66.801,66.801,171600000.0
2008-11-06 10:37:00,66.801,66.801,66.695,66.745,193400000.0
2008-11-06 10:38:00,66.76,66.76,66.59,66.605,200700000.0
2008-11-06 10:39:00,66.605,66.61,66.491,66.505,200100000.0
2008-11-06 10:40:00,66.47,66.67,66.465,66.655,277400000.0
2008-11-06 10:41:00,66.655,66.67,66.635,66.635,174100000.0
2008-11-06 10:42:00,66.63,66.635,66.55,66.55,169800000.0
2008-11-06 10:43:00,66.555,66.65,66.545,66.645,201800000.0
2008-11-06 10:44:00,66.635,66.665,66.59,66.62,209600000.0
2008-11-06 10:45:00,66.615,66.625,66.565,66.615,231700000.0
2008-11-06 10:46:00,66.62,66.725,66.61,66.655,285900000.0
2008-11-06 10:47:00,66.66,66.7,66.65,66.675,196600000.0
2008-11-06 10:48:00,66.675,66.68,66.62,66.645,205900000.0
2008-11-06 10:49:00,66.655,66.715,66.63,66.64,278100000.0
2008-11-06 10:50:00,66.635,66.675,66.6,66.655,243500000.0
2008-11-06 10:51:00,66.655,66.675,66.581,66.581,205800000.0
2008-11-06 10:52:00,66.565,66.565,66.5,66.51,196200000.0
2008-11-06 10:53:00,66.52,66.635,66.52,66.635,214500000.0
2008-11-06 10:54:00,66.625,66.655,66.595,66.635,264400000.0
2008-11-06 10:55:00,66.63,66.655,66.625,66.64,156800000.0
2008-11-06 10:56:00,66.645,66.76,66.645,66.7,262600000.0
2008-11-06 10:57:00,66.7,66.705,66.66,66.665,243700000.0
2008-11-06 10:58:00,66.66,66.68,66.62,66.625,247600000.0
2008-11-06 10:59:00,66.61,66.665,66.605,66.665,158500000.0
2008-11-06 11:00:00,66.66,66.695,66.655,66.66,140700000.0
2008-11-06 11:01:00,66.65,66.68,66.635,66.675,131100000.0
2008-11-06 11:02:00,66.68,66.695,66.65,66.67,165600000.0
2008-11-06 11:03:00,66.67,66.68,66.64,66.64,71400000.0
2008-11-06 11:04:00,66.635,66.675,66.625,66.655,102900000.0
2008-11-06 11:05:00,66.655,66.72,66.655,66.7,153700000.0
2008-11-06 11:06:00,66.7,66.705,66.655,66.66,199300000.0
2008-11-06 11:07:00,66.66,66.67,66.645,66.665,97200000.0
2008-11-06 11:08:00,66.665,66.665,66.61,66.63,127800000.0
2008-11-06 11:09:00,66.625,66.64,66.58,66.6,138800000.0
2008-11-06 11:10:00,66.59,66.64,66.59,66.605,234700000.0
2008-11-06 11:11:00,66.62,66.65,66.62,66.625,157300000.0
2008-11-06 11:12:00,66.62,66.625,66.58,66.58,138700000.0
2008-11-06 11:13:00,66.575,66.655,66.575,66.635,183300000.0
2008-11-06 11:14:00,66.635,66.64,66.591,66.635,142400000.0
2008-11-06 11:15:00,66.635,66.64,66.61,66.615,162600000.0
2008-11-06 11:16:00,66.615,66.63,66.615,66.62,58800000.0
2008-11-06 11:17:00,66.615,66.625,66.61,66.62,60000000.0
2008-11-06 11:18:00,66.61,66.635,66.595,66.6,116400000.0
2008-11-06 11:19:00,66.59,66.62,66.59,66.6,81600000.0
2008-11-06 11:20:00,66.615,66.615,66.53,66.53,178300000.0
2008-11-06 11:21:00,66.545,66.565,66.525,66.56,151500000.0
2008-11-06 11:22:00,66.555,66.56,66.52,66.53,139500000.0
2008-11-06 11:23:00,66.53,66.535,66.46,66.46,175200000.0
2008-11-06 11:24:00,66.455,66.475,66.425,66.435,162200000.0
2008-11-06 11:25:00,66.43,66.44,66.355,66.355,152600000.0
2008-11-06 11:26:00,66.35,66.415,66.33,66.36,239800000.0
2008-11-06 11:27:00,66.36,66.46,66.36,66.46,185000000.0
2008-11-06 11:28:00,66.45,66.485,66.38,66.395,273700000.0
2008-11-06 11:29:00,66.39,66.39,66.17,66.195,283800000.0
2008-11-06 11:30:00,66.2,66.29,66.2,66.24,229800000.0
2008-11-06 11:31:00,66.24,66.305,66.235,66.26,164100000.0
2008-11-06 11:32:00,66.255,66.26,66.2,66.2,227500000.0
2008-11-06 11:33:00,66.21,66.23,66.18,66.2,168000000.0
2008-11-06 11:34:00,66.205,66.275,66.205,66.27,134200000.0
2008-11-06 11:35:00,66.265,66.355,66.265,66.32,180700000.0
2008-11-06 11:36:00,66.315,66.335,66.255,66.26,133200000.0
2008-11-06 11:37:00,66.26,66.265,66.2,66.215,121800000.0
2008-11-06 11:38:00,66.215,66.27,66.215,66.245,159700000.0
2008-11-06 11:39:00,66.25,66.285,66.215,66.24,213000000.0
2008-11-06 11:40:00,66.245,66.295,66.235,66.27,163000000.0
2008-11-06 11:41:00,66.275,66.365,66.265,66.36,124300000.0
2008-11-06 11:42:00,66.36,66.375,66.31,66.36,207700000.0
2008-11-06 11:43:00,66.35,66.385,66.35,66.385,97800000.0
2008-11-06 11:44:00,66.385,66.485,66.385,66.465,158700000.0
2008-11-06 11:45:00,66.465,66.515,66.46,66.49,181800000.0
2008-11-06 11:46:00,66.495,66.63,66.495,66.615,172600000.0
2008-11-06 11:47:00,66.615,66.625,66.57,66.585,147400000.0
2008-11-06 11:48:00,66.59,66.62,66.58,66.59,169200000.0
2008-11-06 11:49:00,66.59,66.61,66.585,66.61,90300000.0
2008-11-06 11:50:00,66.61,66.61,66.58,66.585,102300000.0
2008-11-06 11:51:00,66.59,66.61,66.585,66.605,197500000.0
2008-11-06 11:52:00,66.6,66.61,66.525,66.53,159900000.0
2008-11-06 11:53:00,66.525,66.59,66.515,66.57,161700000.0
2008-11-06 11:54:00,66.57,66.58,66.5,66.52,152200000.0
2008-11-06 11:55:00,66.52,66.52,66.37,66.405,216600000.0
2008-11-06 11:56:00,66.405,66.49,66.365,66.47,233000000.0
2008-11-06 11:57:00,66.47,66.495,66.42,66.485,234300000.0
2008-11-06 11:58:00,66.485,66.515,66.471,66.471,137500000.0
2008-11-06 11:59:00,66.485,66.545,66.471,66.545,126800000.0
2008-11-06 12:00:00,66.56,66.66,66.53,66.625,219100000.0
2008-11-06 12:01:00,66.625,66.635,66.55,66.6,224900000.0
2008-11-06 12:02:00,66.585,66.585,66.48,66.505,199200000.0
2008-11-06 12:03:00,66.51,66.535,66.425,66.43,156800000.0
2008-11-06 12:04:00,66.435,66.47,66.415,66.46,149800000.0
2008-11-06 12:05:00,66.47,66.495,66.46,66.475,185100000.0
2008-11-06 12:06:00,66.48,66.48,66.38,66.39,124500000.0
2008-11-06 12:07:00,66.385,66.41,66.29,66.295,255000000.0
2008-11-06 12:08:00,66.295,66.32,66.275,66.3,156600000.0
2008-11-06 12:09:00,66.295,66.3,66.195,66.23,112400000.0
2008-11-06 12:10:00,66.23,66.255,66.215,66.24,109400000.0
2008-11-06 12:11:00,66.24,66.25,66.135,66.145,142700000.0
2008-11-06 12:12:00,66.155,66.2,66.145,66.185,108300000.0
2008-11-06 12:13:00,66.185,66.22,66.165,66.205,97600000.0
2008-11-06 12:14:00,66.205,66.215,66.145,66.145,147500000.0
2008-11-06 12:15:00,66.15,66.155,66.125,66.135,98600000.0
2008-11-06 12:16:00,66.13,66.135,66.075,66.1,128200000.0
2008-11-06 12:17:00,66.1,66.11,66.035,66.095,172300000.0
2008-11-06 12:18:00,66.1,66.295,66.09,66.225,155500000.0
2008-11-06 12:19:00,66.225,66.24,66.13,66.135,116500000.0
2008-11-06 12:20:00,66.145,66.155,65.965,65.98,198200000.0
2008-11-06 12:21:00,65.98,66.15,65.98,66.15,130700000.0
2008-11-06 12:22:00,66.15,66.2,66.125,66.135,144300000.0
2008-11-06 12:23:00,66.13,66.145,66.02,66.02,166700000.0
2008-11-06 12:24:00,66.02,66.1,66.005,66.085,196800000.0
2008-11-06 12:25:00,66.09,66.105,66.07,66.095,97900000.0
2008-11-06 12:26:00,66.095,66.105,66.025,66.095,136900000.0
2008-11-06 12:27:00,66.095,66.17,66.095,66.16,137600000.0
2008-11-06 12:28:00,66.165,66.165,66.11,66.15,147500000.0
2008-11-06 12:29:00,66.145,66.29,66.145,66.255,118200000.0
2008-11-06 12:30:00,66.25,66.275,66.195,66.215,171500000.0
2008-11-06 12:31:00,66.215,66.245,66.205,66.245,61500000.0
2008-11-06 12:32:00,66.245,66.265,66.22,66.26,54900000.0
2008-11-06 12:33:00,66.265,66.265,66.245,66.255,99600000.0
2008-11-06 12:34:00,66.25,66.27,66.21,66.24,58400000.0
2008-11-06 12:35:00,66.24,66.245,66.195,66.215,44100000.0
2008-11-06 12:36:00,66.215,66.26,66.215,66.24,75600000.0
2008-11-06 12:37:00,66.24,66.275,66.205,66.275,112100000.0
2008-11-06 12:38:00,66.275,66.3,66.26,66.265,117300000.0
2008-11-06 12:39:00,66.265,66.38,66.265,66.325,114300000.0
2008-11-06 12:40:00,66.325,66.33,66.3,66.31,94400000.0
2008-11-06 12:41:00,66.305,66.34,66.295,66.335,123700000.0
2008-11-06 12:42:00,66.33,66.375,66.315,66.325,125800000.0
2008-11-06 12:43:00,66.325,66.335,66.28,66.31,99100000.0
2008-11-06 12:44:00,66.31,66.32,66.305,66.31,36400000.0
2008-11-06 12:45:00,66.31,66.315,66.28,66.315,85500000.0
2008-11-06 12:46:00,66.32,66.38,66.31,66.38,111100000.0
2008-11-06 12:47:00,66.375,66.44,66.375,66.425,182400000.0
2008-11-06 12:48:00,66.43,66.495,66.405,66.495,127800000.0
2008-11-06 12:49:00,66.485,66.53,66.485,66.51,130200000.0
2008-11-06 12:50:00,66.495,66.52,66.425,66.43,104600000.0
2008-11-06 12:51:00,66.425,66.455,66.42,66.435,81500000.0
2008-11-06 12:52:00,66.43,66.47,66.395,66.445,96000000.0
2008-11-06 12:53:00,66.44,66.44,66.375,66.41,78800000.0
2008-11-06 12:54:00,66.41,66.45,66.38,66.45,74100000.0
2008-11-06 12:55:00,66.455,66.46,66.405,66.42,70900000.0
2008-11-06 12:56:00,66.415,66.435,66.39,66.42,92200000.0
2008-11-06 12:57:00,66.42,66.44,66.405,66.42,84600000.0
2008-11-06 12:58:00,66.42,66.435,66.355,66.355,176200000.0
2008-11-06 12:59:00,66.355,66.365,66.3,66.325,97300000.0
2008-11-06 13:00:00,66.31,66.325,66.245,66.245,204800000.0
2008-11-06 13:01:00,66.23,66.265,66.09,66.09,206700000.0
2008-11-06 13:02:00,66.091,66.23,66.01,66.015,229200000.0
2008-11-06 13:03:00,66.06,66.15,65.995,66.015,243900000.0
2008-11-06 13:04:00,66.015,66.06,66.005,66.035,126000000.0
2008-11-06 13:05:00,66.04,66.185,66.04,66.175,155400000.0
2008-11-06 13:06:00,66.175,66.34,66.17,66.34,93100000.0
2008-11-06 13:07:00,66.34,66.375,66.265,66.28,139500000.0
2008-11-06 13:08:00,66.28,66.355,66.245,66.33,141300000.0
2008-11-06 13:09:00,66.335,66.385,66.325,66.36,151700000.0
2008-11-06 13:10:00,66.37,66.37,66.325,66.355,99700000.0
2008-11-06 13:11:00,66.35,66.365,66.31,66.32,89900000.0
2008-11-06 13:12:00,66.325,66.325,66.215,66.215,107500000.0
2008-11-06 13:13:00,66.22,66.255,66.14,66.215,215899999.0
2008-11-06 13:14:00,66.215,66.24,66.185,66.235,129600000.0
2008-11-06 13:15:00,66.24,66.245,66.13,66.14,151900000.0
2008-11-06 13:16:00,66.135,66.155,66.12,66.12,75600000.0
2008-11-06 13:17:00,66.125,66.155,66.11,66.12,103800000.0
2008-11-06 13:18:00,66.12,66.165,66.115,66.145,119900000.0
2008-11-06 13:19:00,66.145,66.205,66.115,66.161,95900000.0
2008-11-06 13:20:00,66.161,66.22,66.161,66.22,103800000.0
2008-11-06 13:21:00,66.22,66.26,66.19,66.26,179500000.0
2008-11-06 13:22:00,66.265,66.265,66.23,66.235,80900000.0
2008-11-06 13:23:00,66.24,66.25,66.22,66.22,57700000.0
2008-11-06 13:24:00,66.225,66.31,66.22,66.24,114300000.0
2008-11-06 13:25:00,66.26,66.305,66.24,66.27,121100000.0
2008-11-06 13:26:00,66.27,66.315,66.27,66.29,25700000.0
2008-11-06 13:27:00,66.305,66.48,66.28,66.395,185400000.0
2008-11-06 13:28:00,66.405,66.485,66.375,66.46,105000000.0
2008-11-06 13:29:00,66.455,66.455,66.34,66.34,91000000.0
2008-11-06 13:30:00,66.34,66.42,66.255,66.27,158400000.0
2008-11-06 13:31:00,66.26,66.325,66.245,66.3,133800000.0
2008-11-06 13:32:00,66.305,66.32,66.2,66.2,177200000.0
2008-11-06 13:33:00,66.19,66.295,66.19,66.25,119600000.0
2008-11-06 13:34:00,66.255,66.295,66.241,66.295,59700000.0
2008-11-06 13:35:00,66.31,66.335,66.27,66.28,93900000.0
2008-11-06 13:36:00,66.285,66.365,66.28,66.35,119000000.0
2008-11-06 13:37:00,66.35,66.35,66.285,66.29,130300000.0
2008-11-06 13:38:00,66.285,66.285,66.26,66.265,54800000.0
2008-11-06 13:39:00,66.275,66.275,66.19,66.19,92600000.0
2008-11-06 13:40:00,66.2,66.355,66.19,66.35,147500000.0
2008-11-06 13:41:00,66.355,66.375,66.3,66.305,134000000.0
2008-11-06 13:42:00,66.305,66.39,66.305,66.355,96800000.0
2008-11-06 13:43:00,66.355,66.37,66.335,66.36,79800000.0
2008-11-06 13:44:00,66.37,66.46,66.365,66.435,159900000.0
2008-11-06 13:45:00,66.435,66.475,66.415,66.455,130900000.0
2008-11-06 13:46:00,66.45,66.475,66.37,66.38,69700000.0
2008-11-06 13:47:00,66.375,66.38,66.345,66.365,71600000.0
2008-11-06 13:48:00,66.365,66.42,66.365,66.41,57300000.0
2008-11-06 13:49:00,66.405,66.485,66.4,66.435,65500000.0
2008-11-06 13:50:00,66.43,66.485,66.43,66.485,63600000.0
2008-11-06 13:51:00,66.48,66.525,66.475,66.485,32000000.0
2008-11-06 13:52:00,66.49,66.495,66.455,66.485,35400000.0
2008-11-06 13:53:00,66.49,66.49,66.46,66.47,35200000.0
2008-11-06 13:54:00,66.475,66.495,66.43,66.46,86900000.0
2008-11-06 13:55:00,66.455,66.47,66.415,66.45,145200000.0
2008-11-06 13:56:00,66.45,66.505,66.445,66.46,118200000.0
2008-11-06 13:57:00,66.46,66.485,66.455,66.46,77800000.0
2008-11-06 13:58:00,66.46,66.485,66.43,66.44,61000000.0
2008-11-06 13:59:00,66.44,66.465,66.365,66.375,117800000.0
2008-11-06 14:00:00,66.375,66.76,66.375,66.69,439200000.0
2008-11-06 14:01:00,66.7,67.415,66.69,67.415,255100000.0
2008-11-06 14:02:00,67.375,67.735,67.27,67.69,319400000.0
2008-11-06 14:03:00,67.645,67.645,67.12,67.165,315700000.0
2008-11-06 14:04:00,67.195,67.495,67.04,67.435,250700000.0
2008-11-06 14:05:00,67.425,67.43,66.895,66.975,277200000.0
2008-11-06 14:06:00,66.99,66.995,66.78,66.92,257100000.0
2008-11-06 14:07:00,66.93,67.13,66.915,66.92,187300000.0
2008-11-06 14:08:00,66.93,66.93,66.605,66.62,196300000.0
2008-11-06 14:09:00,66.615,66.855,66.55,66.71,202100000.0
2008-11-06 14:10:00,66.715,66.76,66.61,66.73,174900000.0
2008-11-06 14:11:00,66.745,66.81,66.675,66.73,183000000.0
2008-11-06 14:12:00,66.735,66.755,66.67,66.69,154600000.0
2008-11-06 14:13:00,66.7,66.72,66.63,66.68,219400000.0
2008-11-06 14:14:00,66.675,66.895,66.64,66.895,134400000.0
2008-11-06 14:15:00,66.92,66.94,66.83,66.885,195700000.0
2008-11-06 14:16:00,66.89,66.96,66.875,66.9,161500000.0
2008-11-06 14:17:00,66.9,67.17,66.875,67.165,188200000.0
2008-11-06 14:18:00,67.18,67.295,67.085,67.135,184400000.0
2008-11-06 14:19:00,67.125,67.295,67.125,67.295,224400000.0
2008-11-06 14:20:00,67.295,67.39,67.24,67.3,190000000.0
2008-11-06 14:21:00,67.305,67.555,67.305,67.445,278000000.0
2008-11-06 14:22:00,67.45,67.515,67.45,67.485,216000000.0
2008-11-06 14:23:00,67.48,67.58,67.47,67.525,183600000.0
2008-11-06 14:24:00,67.53,67.795,67.51,67.79,165600000.0
2008-11-06 14:25:00,67.795,67.805,67.642,67.685,149340000.0
2008-11-06 14:26:00,67.685,67.685,67.415,67.585,220200000.0
2008-11-06 14:27:00,67.59,67.615,67.425,67.51,165900000.0
2008-11-06 14:28:00,67.51,67.585,67.42,67.425,173400000.0
2008-11-06 14:29:00,67.405,67.55,67.405,67.511,125500000.0
2008-11-06 14:30:00,67.515,67.565,67.405,67.545,172600000.0
2008-11-06 14:31:00,67.545,67.615,67.495,67.61,175700000.0
2008-11-06 14:32:00,67.625,67.645,67.575,67.575,133300000.0
2008-11-06 14:33:00,67.575,67.685,67.575,67.68,119000000.0
2008-11-06 14:34:00,67.68,67.755,67.631,67.631,140000000.0
2008-11-06 14:35:00,67.66,67.685,67.6,67.635,149900000.0
2008-11-06 14:36:00,67.635,67.69,67.595,67.625,139600000.0
2008-11-06 14:37:00,67.62,67.655,67.47,67.47,127200000.0
2008-11-06 14:38:00,67.47,67.525,67.425,67.425,128400000.0
2008-11-06 14:39:00,67.425,67.44,67.29,67.4,132200000.0
2008-11-06 14:40:00,67.4,67.435,67.31,67.35,172700000.0
2008-11-06 14:41:00,67.345,67.46,67.34,67.46,159500000.0
2008-11-06 14:42:00,67.425,67.51,67.425,67.48,71600000.0
2008-11-06 14:43:00,67.485,67.495,67.405,67.425,131600000.0
2008-11-06 14:44:00,67.445,67.525,67.351,67.351,116600000.0
2008-11-06 14:45:00,67.341,67.395,66.985,67.01,358300000.0
2008-11-06 14:46:00,67.015,67.125,66.9,67.065,392470000.0
2008-11-06 14:47:00,67.065,67.16,66.91,67.14,308840000.0
2008-11-06 14:48:00,67.145,67.235,67.055,67.18,326500000.0
2008-11-06 14:49:00,67.185,67.205,67.07,67.18,380400000.0
2008-11-06 14:50:00,67.18,67.19,67.055,67.11,305570000.0
2008-11-06 14:51:00,67.115,67.16,66.995,67.01,265570000.0
2008-11-06 14:52:00,67.0,67.0,66.86,66.93,117870000.0
2008-11-06 14:53:00,66.935,66.94,66.81,66.82,143190000.0
2008-11-06 14:54:00,66.82,66.9,66.8,66.815,153700000.0
2008-11-06 14:55:00,66.815,66.86,66.555,66.625,159500000.0
2008-11-06 14:56:00,66.625,66.63,66.355,66.435,295410000.0
2008-11-06 14:57:00,66.387,66.475,66.345,66.39,160870000.0
2008-11-06 14:58:00,66.385,66.555,66.32,66.515,173900000.0
2008-11-06 14:59:00,66.5,66.6,66.49,66.565,275900000.0
2008-11-06 15:00:00,66.555,66.62,66.53,66.575,123670000.0
2008-11-06 15:01:00,66.575,66.585,66.53,66.54,75700000.0
2008-11-06 15:02:00,66.545,66.555,66.26,66.26,105300000.0
2008-11-06 15:03:00,66.255,66.255,66.11,66.145,115900000.0
2008-11-06 15:04:00,66.145,66.29,66.117,66.29,130300000.0
2008-11-06 15:05:00,66.29,66.48,66.29,66.371,225800000.0
2008-11-06 15:06:00,66.371,66.46,66.371,66.455,157100000.0
2008-11-06 15:07:00,66.45,66.51,66.435,66.435,130100000.0
2008-11-06 15:08:00,66.465,66.695,66.465,66.695,120100000.0
2008-11-06 15:09:00,66.7,66.725,66.59,66.605,175800000.0
2008-11-06 15:10:00,66.605,66.68,66.585,66.6,119100000.0
2008-11-06 15:11:00,66.585,66.595,66.505,66.53,115000000.0
2008-11-06 15:12:00,66.54,66.57,66.46,66.485,135100000.0
2008-11-06 15:13:00,66.49,66.545,66.46,66.495,114600000.0
2008-11-06 15:14:00,66.495,66.57,66.485,66.55,162700000.0
2008-11-06 15:15:00,66.525,66.54,66.445,66.465,159300000.0
2008-11-06 15:16:00,66.465,66.52,66.46,66.49,89600000.0
2008-11-06 15:17:00,66.495,66.51,66.44,66.45,84500000.0
2008-11-06 15:18:00,66.455,66.48,66.381,66.465,96300000.0
2008-11-06 15:19:00,66.46,66.53,66.455,66.53,76400000.0
2008-11-06 15:20:00,66.54,66.83,66.535,66.73,140800000.0
2008-11-06 15:21:00,66.73,66.965,66.67,66.915,145500000.0
2008-11-06 15:22:00,66.905,66.905,66.81,66.845,141800000.0
2008-11-06 15:23:00,66.85,66.875,66.795,66.855,164100000.0
2008-11-06 15:24:00,66.85,66.93,66.85,66.925,309000000.0
2008-11-06 15:25:00,66.925,66.98,66.88,66.955,79300000.0
2008-11-06 15:26:00,66.95,66.955,66.871,66.92,110700000.0
2008-11-06 15:27:00,66.915,66.92,66.9,66.905,21000000.0
2008-11-06 15:28:00,66.91,66.96,66.85,66.865,63800000.0
2008-11-06 15:29:00,66.87,66.89,66.811,66.811,107900000.0
2008-11-06 15:30:00,66.811,66.91,66.811,66.91,185300000.0
2008-11-06 15:31:00,66.915,66.955,66.875,66.885,62700000.0
2008-11-06 15:32:00,66.885,66.885,66.8,66.815,113900000.0
2008-11-06 15:33:00,66.81,66.935,66.81,66.9,202000000.0
2008-11-06 15:34:00,66.9,67.075,66.9,67.055,210400000.0
2008-11-06 15:35:00,67.055,67.11,67.025,67.075,132400000.0
2008-11-06 15:36:00,67.07,67.18,67.07,67.09,120900000.0
2008-11-06 15:37:00,67.105,67.205,67.085,67.205,82100000.0
2008-11-06 15:38:00,67.205,67.29,67.15,67.17,127200000.0
2008-11-06 15:39:00,67.155,67.245,67.15,67.155,183100000.0
2008-11-06 15:40:00,67.155,67.215,67.151,67.161,155600000.0
2008-11-06 15:41:00,67.17,67.28,67.161,67.28,114200000.0
2008-11-06 15:42:00,67.285,67.37,67.215,67.291,143900000.0
2008-11-06 15:43:00,67.291,67.345,67.28,67.34,70100000.0
2008-11-06 15:44:00,67.34,67.355,67.235,67.28,138200000.0
2008-11-06 15:45:00,67.275,67.295,67.191,67.191,93200000.0
2008-11-06 15:46:00,67.195,67.25,67.13,67.13,161000000.0
2008-11-06 15:47:00,67.125,67.175,67.101,67.145,124600000.0
2008-11-06 15:48:00,67.15,67.16,67.101,67.125,60600000.0
2008-11-06 15:49:00,67.135,67.25,67.075,67.25,90300000.0
2008-11-06 15:50:00,67.25,67.465,67.225,67.305,146400000.0
2008-11-06 15:51:00,67.305,67.51,67.305,67.411,183100000.0
2008-11-06 15:52:00,67.4,67.43,67.36,67.405,92000000.0
2008-11-06 15:53:00,67.4,67.42,67.33,67.41,112500000.0
2008-11-06 15:54:00,67.405,67.495,67.35,67.44,116400000.0
2008-11-06 15:55:00,67.445,67.475,67.375,67.43,113500000.0
2008-11-06 15:56:00,67.425,67.68,67.425,67.615,104200000.0
2008-11-06 15:57:00,67.64,67.64,67.515,67.525,93800000.0
2008-11-06 15:58:00,67.53,67.53,67.45,67.465,76000000.0
2008-11-06 15:59:00,67.455,67.54,67.455,67.53,80500000.0
2008-11-06 16:00:00,67.52,67.535,67.33,67.345,118500000.0
2008-11-06 16:01:00,67.32,67.425,67.32,67.415,60600000.0
2008-11-06 16:02:00,67.42,67.435,67.31,67.31,121400000.0
2008-11-06 16:03:00,67.31,67.41,67.3,67.41,126200000.0
2008-11-06 16:04:00,67.395,67.415,67.32,67.345,97400000.0
2008-11-06 16:05:00,67.335,67.375,67.24,67.265,94600000.0
2008-11-06 16:06:00,67.27,67.29,67.195,67.24,64100000.0
2008-11-06 16:07:00,67.26,67.44,67.25,67.43,112400000.0
2008-11-06 16:08:00,67.425,67.425,67.255,67.265,329600000.0
2008-11-06 16:09:00,67.265,67.305,67.245,67.245,78100000.0
2008-11-06 16:10:00,67.245,67.27,67.22,67.235,73000000.0
2008-11-06 16:11:00,67.24,67.285,67.21,67.25,69900000.0
2008-11-06 16:12:00,67.24,67.25,67.19,67.195,55500000.0
2008-11-06 16:13:00,67.185,67.205,67.08,67.135,73500000.0
2008-11-06 16:14:00,67.135,67.2,66.865,66.875,111100000.0
2008-11-06 16:15:00,66.875,66.97,66.8,66.845,114500000.0
2008-11-06 16:16:00,66.855,66.945,66.85,66.855,56000000.0
2008-11-06 16:17:00,66.855,66.855,66.74,66.795,161100000.0
2008-11-06 16:18:00,66.805,66.88,66.73,66.855,128000000.0
2008-11-06 16:19:00,66.82,66.9,66.815,66.895,98600000.0
2008-11-06 16:20:00,66.9,66.9,66.735,66.755,191100000.0
2008-11-06 16:21:00,66.755,66.84,66.71,66.795,112800000.0
2008-11-06 16:22:00,66.79,66.8,66.72,66.74,81300000.0
2008-11-06 16:23:00,66.735,66.75,66.71,66.725,70700000.0
2008-11-06 16:24:00,66.745,66.745,66.695,66.705,44000000.0
2008-11-06 16:25:00,66.71,66.71,66.615,66.67,112400000.0
2008-11-06 16:26:00,66.665,66.85,66.665,66.82,114900000.0
2008-11-06 16:27:00,66.835,66.895,66.81,66.855,40600000.0
2008-11-06 16:28:00,66.875,67.01,66.875,66.995,66000000.0
2008-11-06 16:29:00,67.01,67.13,66.995,67.13,130100000.0
2008-11-06 16:30:00,67.15,67.18,67.065,67.135,118200000.0
2008-11-06 16:31:00,67.135,67.175,67.115,67.16,73600000.0
2008-11-06 16:32:00,67.155,67.165,67.105,67.12,84400000.0
2008-11-06 16:33:00,67.11,67.27,67.11,67.255,127800000.0
2008-11-06 16:34:00,67.255,67.295,67.22,67.295,85600000.0
2008-11-06 16:35:00,67.305,67.45,67.29,67.37,145700000.0
2008-11-06 16:36:00,67.375,67.54,67.365,67.401,181900000.0
2008-11-06 16:37:00,67.401,67.51,67.34,67.375,266100000.0
2008-11-06 16:38:00,67.39,67.425,67.355,67.41,99300000.0
2008-11-06 16:39:00,67.41,67.415,67.235,67.35,154000000.0
2008-11-06 16:40:00,67.355,67.51,67.35,67.48,108500000.0
2008-11-06 16:41:00,67.48,67.51,67.36,67.36,133100000.0
2008-11-06 16:42:00,67.35,67.46,67.35,67.365,104900000.0
2008-11-06 16:43:00,67.365,67.39,67.335,67.34,114500000.0
2008-11-06 16:44:00,67.34,67.475,67.34,67.455,134900000.0
2008-11-06 16:45:00,67.45,67.48,67.385,67.41,116000000.0
2008-11-06 16:46:00,67.425,67.49,67.4,67.435,114100000.0
2008-11-06 16:47:00,67.435,67.49,67.31,67.36,120100000.0
2008-11-06 16:48:00,67.36,67.36,67.2,67.225,151500000.0
2008-11-06 16:49:00,67.22,67.22,67.155,67.155,108200000.0
2008-11-06 16:50:00,67.155,67.155,67.045,67.095,103100000.0
2008-11-06 16:51:00,67.08,67.2,67.08,67.15,82800000.0
2008-11-06 16:52:00,67.155,67.155,66.98,67.005,118500000.0
2008-11-06 16:53:00,67.01,67.125,67.01,67.075,92900000.0
2008-11-06 16:54:00,67.075,67.125,66.985,67.11,106400000.0
2008-11-06 16:55:00,67.11,67.385,67.11,67.345,121000000.0
2008-11-06 16:56:00,67.345,67.405,67.195,67.29,206500000.0
2008-11-06 16:57:00,67.285,67.35,67.205,67.205,106100000.0
2008-11-06 16:58:00,67.22,67.33,67.19,67.245,140100000.0
2008-11-06 16:59:00,67.245,67.285,67.2,67.215,114400000.0
2008-11-06 17:00:00,67.215,67.225,67.101,67.18,134500000.0
2008-11-06 17:01:00,67.18,67.19,67.105,67.185,102200000.0
2008-11-06 17:02:00,67.175,67.19,67.035,67.105,103900000.0
2008-11-06 17:03:00,67.11,67.145,67.025,67.08,196100000.0
2008-11-06 17:04:00,67.085,67.265,67.07,67.2,112700000.0
2008-11-06 17:05:00,67.2,67.24,67.16,67.16,77400000.0
2008-11-06 17:06:00,67.16,67.24,67.15,67.21,120500000.0
2008-11-06 17:07:00,67.22,67.4,67.21,67.36,105700000.0
2008-11-06 17:08:00,67.36,67.455,67.35,67.42,118300000.0
2008-11-06 17:09:00,67.415,67.52,67.405,67.51,93700000.0
2008-11-06 17:10:00,67.515,67.54,67.445,67.45,146200000.0
2008-11-06 17:11:00,67.455,67.53,67.375,67.495,102400000.0
2008-11-06 17:12:00,67.49,67.525,67.46,67.48,93800000.0
2008-11-06 17:13:00,67.485,67.545,67.46,67.5,78400000.0
2008-11-06 17:14:00,67.5,67.535,67.405,67.5,156500000.0
2008-11-06 17:15:00,67.5,67.54,67.47,67.54,85700000.0
2008-11-06 17:16:00,67.525,67.66,67.525,67.66,74700000.0
2008-11-06 17:17:00,67.665,67.91,67.66,67.91,130500000.0
2008-11-06 17:18:00,67.92,67.975,67.9,67.945,125300000.0
2008-11-06 17:19:00,67.95,67.96,67.86,67.865,122900000.0
2008-11-06 17:20:00,67.875,67.9,67.835,67.835,85200000.0
2008-11-06 17:21:00,67.84,67.865,67.62,67.625,95200000.0
2008-11-06 17:22:00,67.63,67.645,67.595,67.63,91300000.0
2008-11-06 17:23:00,67.635,67.635,67.52,67.565,91300000.0
2008-11-06 17:24:00,67.57,67.575,67.47,67.55,127800000.0
2008-11-06 17:25:00,67.555,67.565,67.405,67.425,111100000.0
2008-11-06 17:26:00,67.41,67.48,67.385,67.4,166800000.0
2008-11-06 17:27:00,67.405,67.46,67.305,67.445,151200000.0
2008-11-06 17:28:00,67.45,67.5,67.385,67.5,93700000.0
2008-11-06 17:29:00,67.5,67.505,67.265,67.41,164000000.0
2008-11-06 17:30:00,67.415,67.425,67.265,67.265,119800000.0
2008-11-06 17:31:00,67.265,67.285,67.18,67.21,109900000.0
2008-11-06 17:32:00,67.21,67.21,67.15,67.15,98800000.0
2008-11-06 17:33:00,67.16,67.275,67.071,67.23,141500000.0
2008-11-06 17:34:00,67.24,67.275,67.18,67.275,142000000.0
2008-11-06 17:35:00,67.265,67.395,67.225,67.23,161000000.0
2008-11-06 17:36:00,67.23,67.285,67.225,67.275,130200000.0
2008-11-06 17:37:00,67.27,67.31,67.24,67.285,100600000.0
2008-11-06 17:38:00,67.275,67.28,67.235,67.265,97300000.0
2008-11-06 17:39:00,67.265,67.29,67.035,67.08,133800000.0
2008-11-06 17:40:00,67.08,67.12,66.89,66.935,117500000.0
2008-11-06 17:41:00,66.935,66.975,66.875,66.945,145200000.0
2008-11-06 17:42:00,66.94,66.94,66.79,66.825,126900000.0
2008-11-06 17:43:00,66.84,66.88,66.79,66.88,114600000.0
2008-11-06 17:44:00,66.865,66.875,66.645,66.665,164500000.0
2008-11-06 17:45:00,66.675,66.69,66.56,66.655,86900000.0
2008-11-06 17:46:00,66.655,66.73,66.62,66.695,165900000.0
2008-11-06 17:47:00,66.7,66.755,66.585,66.755,223200001.0
2008-11-06 17:48:00,66.755,66.765,66.665,66.735,136000000.0
2008-11-06 17:49:00,66.73,66.785,66.685,66.74,111600000.0
2008-11-06 17:50:00,66.74,66.76,66.64,66.655,97500000.0
2008-11-06 17:51:00,66.66,66.66,66.585,66.585,115500000.0
2008-11-06 17:52:00,66.585,66.705,66.58,66.695,78300000.0
2008-11-06 17:53:00,66.695,66.695,66.515,66.545,147500000.0
2008-11-06 17:54:00,66.55,66.58,66.515,66.545,144600000.0
2008-11-06 17:55:00,66.555,66.595,66.527,66.565,145500000.0
2008-11-06 17:56:00,66.57,66.575,66.515,66.54,100500000.0
2008-11-06 17:57:00,66.56,66.59,66.49,66.56,120900000.0
2008-11-06 17:58:00,66.57,66.575,66.525,66.555,86700000.0
2008-11-06 17:59:00,66.565,66.605,66.435,66.435,110300000.0
2008-11-06 18:00:00,66.43,66.57,66.42,66.55,163400000.0
2008-11-06 18:01:00,66.545,66.67,66.545,66.66,76800000.0
2008-11-06 18:02:00,66.65,66.69,66.585,66.59,54600000.0
2008-11-06 18:03:00,66.59,66.605,66.505,66.605,71300000.0
2008-11-06 18:04:00,66.59,66.615,66.51,66.585,109000000.0
2008-11-06 18:05:00,66.59,66.63,66.56,66.63,78800000.0
2008-11-06 18:06:00,66.63,66.715,66.561,66.715,94100000.0
2008-11-06 18:07:00,66.72,66.725,66.61,66.635,100600000.0
2008-11-06 18:08:00,66.64,66.64,66.525,66.565,113900000.0
2008-11-06 18:09:00,66.55,66.55,66.365,66.365,143600000.0
2008-11-06 18:10:00,66.395,66.41,66.255,66.27,87700000.0
2008-11-06 18:11:00,66.27,66.27,66.06,66.17,139000000.0
2008-11-06 18:12:00,66.175,66.3,66.175,66.25,105200000.0
2008-11-06 18:13:00,66.25,66.275,66.18,66.265,120800000.0
2008-11-06 18:14:00,66.275,66.275,66.235,66.25,71200000.0
2008-11-06 18:15:00,66.255,66.26,66.22,66.235,53200000.0
2008-11-06 18:16:00,66.24,66.24,66.085,66.1,72600000.0
2008-11-06 18:17:00,66.095,66.125,65.93,65.96,119000000.0
2008-11-06 18:18:00,65.965,66.07,65.945,66.055,118000000.0
2008-11-06 18:19:00,66.055,66.235,66.055,66.235,114400000.0
2008-11-06 18:20:00,66.23,66.29,66.215,66.215,133200000.0
2008-11-06 18:21:00,66.225,66.24,66.1,66.13,140700000.0
2008-11-06 18:22:00,66.13,66.13,66.015,66.025,166200000.0
2008-11-06 18:23:00,66.02,66.02,65.885,65.91,147500000.0
2008-11-06 18:24:00,65.905,65.945,65.84,65.945,163100000.0
2008-11-06 18:25:00,65.94,66.055,65.93,66.02,150200000.0
2008-11-06 18:26:00,66.015,66.045,65.885,65.885,137300000.0
2008-11-06 18:27:00,65.885,65.93,65.85,65.86,135200000.0
2008-11-06 18:28:00,65.86,65.89,65.775,65.885,111700000.0
2008-11-06 18:29:00,65.9,66.05,65.88,66.025,103300000.0
2008-11-06 18:30:00,66.015,66.155,66.015,66.135,91200000.0
2008-11-06 18:31:00,66.145,66.225,66.145,66.18,95100000.0
2008-11-06 18:32:00,66.185,66.21,66.08,66.155,203600000.0
2008-11-06 18:33:00,66.15,66.215,66.12,66.13,149600000.0
2008-11-06 18:34:00,66.17,66.26,66.17,66.23,86700000.0
2008-11-06 18:35:00,66.23,66.25,66.065,66.135,116100000.0
2008-11-06 18:36:00,66.145,66.27,66.135,66.215,114700000.0
2008-11-06 18:37:00,66.22,66.23,66.015,66.13,176100000.0
2008-11-06 18:38:00,66.125,66.165,66.085,66.14,176700000.0
2008-11-06 18:39:00,66.13,66.36,66.125,66.355,142900000.0
2008-11-06 18:40:00,66.35,66.56,66.341,66.56,201200000.0
2008-11-06 18:41:00,66.56,66.56,66.44,66.465,152000000.0
2008-11-06 18:42:00,66.47,66.47,66.27,66.27,115300000.0
2008-11-06 18:43:00,66.25,66.34,66.235,66.34,128800000.0
2008-11-06 18:44:00,66.345,66.48,66.335,66.36,158300000.0
2008-11-06 18:45:00,66.36,66.41,66.35,66.38,75300000.0
2008-11-06 18:46:00,66.39,66.605,66.385,66.595,57600000.0
2008-11-06 18:47:00,66.605,66.86,66.605,66.745,165400000.0
2008-11-06 18:48:00,66.755,66.93,66.74,66.795,125600000.0
2008-11-06 18:49:00,66.77,66.785,66.74,66.78,92800000.0
2008-11-06 18:50:00,66.77,66.89,66.77,66.805,132200000.0
2008-11-06 18:51:00,66.8,66.835,66.675,66.685,106100000.0
2008-11-06 18:52:00,66.68,66.75,66.665,66.705,164700000.0
2008-11-06 18:53:00,66.71,66.74,66.535,66.555,122500000.0
2008-11-06 18:54:00,66.555,66.6,66.425,66.51,126100000.0
2008-11-06 18:55:00,66.51,66.57,66.495,66.57,95900000.0
2008-11-06 18:56:00,66.57,66.65,66.56,66.575,114000000.0
2008-11-06 18:57:00,66.585,66.605,66.55,66.565,74100000.0
2008-11-06 18:58:00,66.575,66.59,66.56,66.57,66100000.0
2008-11-06 18:59:00,66.57,66.6,66.53,66.535,61400000.0
2008-11-06 19:00:00,66.53,66.53,66.25,66.26,129600000.0
2008-11-06 19:01:00,66.265,66.33,66.231,66.33,153500000.0
2008-11-06 19:02:00,66.33,66.515,66.305,66.455,119000000.0
2008-11-06 19:03:00,66.48,66.57,66.465,66.53,79000000.0
2008-11-06 19:04:00,66.51,66.51,66.375,66.385,87000000.0
2008-11-06 19:05:00,66.39,66.535,66.39,66.44,122200000.0
2008-11-06 19:06:00,66.44,66.455,66.351,66.43,105300000.0
2008-11-06 19:07:00,66.41,66.41,66.31,66.32,112200000.0
2008-11-06 19:08:00,66.31,66.5,66.3,66.49,94500000.0
2008-11-06 19:09:00,66.485,66.485,66.25,66.335,160200000.0
2008-11-06 19:10:00,66.34,66.44,66.325,66.44,137100000.0
2008-11-06 19:11:00,66.445,66.47,66.34,66.38,162300000.0
2008-11-06 19:12:00,66.375,66.42,66.37,66.38,151400000.0
2008-11-06 19:13:00,66.375,66.41,66.325,66.405,109300000.0
2008-11-06 19:14:00,66.385,66.42,66.365,66.4,33200000.0
2008-11-06 19:15:00,66.395,66.395,66.17,66.175,123100000.0
2008-11-06 19:16:00,66.17,66.345,66.17,66.34,78300000.0
2008-11-06 19:17:00,66.33,66.33,66.26,66.285,58900000.0
2008-11-06 19:18:00,66.28,66.33,66.275,66.33,23400000.0
2008-11-06 19:19:00,66.325,66.33,66.18,66.2,90000000.0
2008-11-06 19:20:00,66.195,66.225,66.19,66.2,48600000.0
2008-11-06 19:21:00,66.195,66.21,66.175,66.185,74700000.0
2008-11-06 19:22:00,66.18,66.18,66.01,66.015,106600000.0
2008-11-06 19:23:00,66.015,66.13,66.001,66.13,854000041.0
2008-11-06 19:24:00,66.13,66.245,66.115,66.17,115000000.0
2008-11-06 19:25:00,66.17,66.17,66.041,66.12,207100000.0
2008-11-06 19:26:00,66.115,66.145,66.09,66.145,94200000.0
2008-11-06 19:27:00,66.155,66.16,66.071,66.085,95100000.0
2008-11-06 19:28:00,66.09,66.09,66.045,66.065,70300000.0
2008-11-06 19:29:00,66.065,66.09,66.05,66.055,79100000.0
2008-11-06 19:30:00,66.055,66.055,65.89,65.94,94600000.0
2008-11-06 19:31:00,65.95,66.005,65.95,65.975,66200000.0
2008-11-06 19:32:00,65.975,65.975,65.845,65.85,115400000.0
2008-11-06 19:33:00,65.815,65.95,65.815,65.93,86500000.0
2008-11-06 19:34:00,65.935,66.0,65.91,66.0,75100000.0
2008-11-06 19:35:00,66.04,66.08,65.98,66.0,59100000.0
2008-11-06 19:36:00,66.0,66.055,65.985,66.05,35200000.0
2008-11-06 19:37:00,66.045,66.075,66.03,66.075,41000000.0
2008-11-06 19:38:00,66.1,66.145,66.075,66.085,105000000.0
2008-11-06 19:39:00,66.085,66.09,66.025,66.045,86500000.0
2008-11-06 19:40:00,66.045,66.07,66.011,66.03,94300000.0
2008-11-06 19:41:00,66.02,66.075,66.011,66.055,73500000.0
2008-11-06 19:42:00,66.055,66.095,66.05,66.075,35000000.0
2008-11-06 19:43:00,66.075,66.075,66.02,66.05,89900000.0
2008-11-06 19:44:00,66.05,66.05,65.98,66.02,135800000.0
2008-11-06 19:45:00,66.02,66.05,65.995,66.045,91300000.0
2008-11-06 19:46:00,66.045,66.185,66.045,66.185,66800000.0
2008-11-06 19:47:00,66.185,66.245,66.155,66.195,44300000.0
2008-11-06 19:48:00,66.175,66.245,66.175,66.24,31000000.0
2008-11-06 19:49:00,66.235,66.265,66.21,66.26,36100000.0
2008-11-06 19:50:00,66.265,66.33,66.235,66.32,78500000.0
2008-11-06 19:51:00,66.325,66.335,66.28,66.285,77000000.0
2008-11-06 19:52:00,66.305,66.355,66.21,66.24,108500000.0
2008-11-06 19:53:00,66.24,66.28,66.145,66.145,157900000.0
2008-11-06 19:54:00,66.145,66.215,66.125,66.185,69300000.0
2008-11-06 19:55:00,66.185,66.185,66.145,66.15,55200000.0
2008-11-06 19:56:00,66.15,66.16,66.085,66.12,58400000.0
2008-11-06 19:57:00,66.115,66.16,66.095,66.16,95400000.0
2008-11-06 19:58:00,66.165,66.17,66.091,66.091,56300000.0
2008-11-06 19:59:00,66.091,66.11,66.06,66.08,95700000.0
2008-11-06 20:00:00,66.085,66.13,66.01,66.12,144600000.0
2008-11-06 20:01:00,66.115,66.125,66.02,66.055,71600000.0
2008-11-06 20:02:00,66.055,66.055,65.935,65.935,82000000.0
2008-11-06 20:03:00,65.955,65.955,65.82,65.87,91100000.0
2008-11-06 20:04:00,65.865,65.96,65.865,65.87,120600000.0
2008-11-06 20:05:00,65.875,65.875,65.71,65.73,123300000.0
2008-11-06 20:06:00,65.745,65.75,65.551,65.551,102200000.0
2008-11-06 20:07:00,65.555,65.785,65.555,65.775,78200000.0
2008-11-06 20:08:00,65.775,65.785,65.691,65.77,114400000.0
2008-11-06 20:09:00,65.775,65.82,65.741,65.741,75200000.0
2008-11-06 20:10:00,65.741,65.741,65.63,65.63,121400000.0
2008-11-06 20:11:00,65.625,65.665,65.541,65.541,89000000.0
2008-11-06 20:12:00,65.541,65.541,65.48,65.505,87200000.0
2008-11-06 20:13:00,65.5,65.545,65.49,65.545,52300000.0
2008-11-06 20:14:00,65.53,65.56,65.475,65.525,89100000.0
2008-11-06 20:15:00,65.55,65.56,65.53,65.535,75100000.0
2008-11-06 20:16:00,65.52,65.565,65.51,65.545,44200000.0
2008-11-06 20:17:00,65.53,65.575,65.53,65.57,51100000.0
2008-11-06 20:18:00,65.565,65.585,65.45,65.46,103800000.0
2008-11-06 20:19:00,65.465,65.495,65.46,65.49,79800000.0
2008-11-06 20:20:00,65.495,65.555,65.485,65.54,85000000.0
2008-11-06 20:21:00,65.535,65.59,65.495,65.535,84200000.0
2008-11-06 20:22:00,65.535,65.645,65.525,65.61,109200000.0
2008-11-06 20:23:00,65.605,65.64,65.55,65.555,160300000.0
2008-11-06 20:24:00,65.555,65.65,65.555,65.65,76800000.0
2008-11-06 20:25:00,65.65,65.65,65.515,65.52,59500000.0
2008-11-06 20:26:00,65.52,65.54,65.485,65.485,118200000.0
2008-11-06 20:27:00,65.495,65.615,65.465,65.6,74800000.0
2008-11-06 20:28:00,65.6,65.695,65.6,65.68,72600000.0
2008-11-06 20:29:00,65.68,65.68,65.58,65.615,114700000.0
2008-11-06 20:30:00,65.61,65.615,65.57,65.57,46200000.0
2008-11-06 20:31:00,65.575,65.59,65.555,65.565,44000000.0
2008-11-06 20:32:00,65.565,65.565,65.48,65.48,92200000.0
2008-11-06 20:33:00,65.48,65.5,65.435,65.475,81900000.0
2008-11-06 20:34:00,65.465,65.485,65.451,65.48,95500000.0
2008-11-06 20:35:00,65.47,65.51,65.46,65.47,102200000.0
2008-11-06 20:36:00,65.48,65.485,65.46,65.47,55900000.0
2008-11-06 20:37:00,65.47,65.495,65.435,65.45,41600000.0
2008-11-06 20:38:00,65.455,65.545,65.435,65.49,87500000.0
2008-11-06 20:39:00,65.485,65.495,65.43,65.48,57400000.0
2008-11-06 20:40:00,65.47,65.47,65.37,65.37,79400000.0
2008-11-06 20:41:00,65.365,65.43,65.341,65.39,121600000.0
2008-11-06 20:42:00,65.385,65.445,65.375,65.395,119200000.0
2008-11-06 20:43:00,65.395,65.44,65.365,65.381,90400000.0
2008-11-06 20:44:00,65.39,65.44,65.38,65.41,173300000.0
2008-11-06 20:45:00,65.425,65.48,65.38,65.47,113400000.0
2008-11-06 20:46:00,65.465,65.48,65.435,65.48,70100000.0
2008-11-06 20:47:00,65.475,65.51,65.475,65.475,49200000.0
2008-11-06 20:48:00,65.475,65.7,65.461,65.695,97100000.0
2008-11-06 20:49:00,65.7,65.7,65.58,65.595,65600000.0
2008-11-06 20:50:00,65.6,65.645,65.6,65.635,99800000.0
2008-11-06 20:51:00,65.64,65.855,65.64,65.675,220700000.0
2008-11-06 20:52:00,65.67,65.695,65.65,65.67,71500000.0
2008-11-06 20:53:00,65.66,65.665,65.571,65.59,82800000.0
2008-11-06 20:54:00,65.56,65.66,65.55,65.621,133800000.0
2008-11-06 20:55:00,65.621,65.685,65.621,65.645,116500000.0
2008-11-06 20:56:00,65.645,65.74,65.645,65.74,131200000.0
2008-11-06 20:57:00,65.745,65.75,65.701,65.701,91400000.0
2008-11-06 20:58:00,65.701,65.701,65.63,65.68,86200000.0
2008-11-06 20:59:00,65.67,65.715,65.62,65.7,69200000.0
2008-11-06 21:00:00,65.71,65.71,65.68,65.685,46800000.0
2008-11-06 21:01:00,65.705,65.905,65.69,65.88,118200000.0
2008-11-06 21:02:00,65.881,65.93,65.881,65.895,51800000.0
2008-11-06 21:03:00,65.895,65.905,65.855,65.855,89700000.0
2008-11-06 21:04:00,65.855,65.865,65.64,65.64,104200000.0
2008-11-06 21:05:00,65.64,65.82,65.635,65.81,99600000.0
2008-11-06 21:06:00,65.815,65.9,65.81,65.885,104800000.0
2008-11-06 21:07:00,65.88,65.88,65.845,65.85,30000000.0
2008-11-06 21:08:00,65.85,65.855,65.805,65.82,58500000.0
2008-11-06 21:09:00,65.82,65.82,65.711,65.725,209300000.0
2008-11-06 21:10:00,65.73,65.775,65.69,65.765,197800000.0
2008-11-06 21:11:00,65.765,65.8,65.745,65.77,67900000.0
2008-11-06 21:12:00,65.775,65.785,65.701,65.701,167000000.0
2008-11-06 21:13:00,65.701,65.73,65.701,65.701,76000000.0
2008-11-06 21:14:00,65.701,65.701,65.58,65.6,112200000.0
2008-11-06 21:15:00,65.6,65.6,65.47,65.475,96600000.0
2008-11-06 21:16:00,65.48,65.63,65.48,65.57,149400000.0
2008-11-06 21:17:00,65.57,65.64,65.545,65.625,110000000.0
2008-11-06 21:18:00,65.625,65.655,65.61,65.655,62600000.0
2008-11-06 21:19:00,65.64,65.745,65.63,65.7,88200000.0
2008-11-06 21:20:00,65.7,65.71,65.67,65.67,43900000.0
2008-11-06 21:21:00,65.67,65.67,65.59,65.615,70100000.0
2008-11-06 21:22:00,65.62,65.655,65.59,65.63,53600000.0
2008-11-06 21:23:00,65.62,65.67,65.611,65.645,56000000.0
2008-11-06 21:24:00,65.645,65.735,65.645,65.735,57900000.0
2008-11-06 21:25:00,65.74,65.75,65.52,65.52,117000000.0
2008-11-06 21:26:00,65.535,65.56,65.465,65.475,155300000.0
2008-11-06 21:27:00,65.47,65.505,65.41,65.415,160200000.0
2008-11-06 21:28:00,65.41,65.455,65.395,65.445,102200000.0
2008-11-06 21:29:00,65.45,65.455,65.411,65.43,47500000.0
2008-11-06 21:30:00,65.43,65.56,65.425,65.53,63300000.0
2008-11-06 21:31:00,65.53,65.57,65.52,65.57,46000000.0
2008-11-06 21:32:00,65.57,65.585,65.555,65.585,69700000.0
2008-11-06 21:33:00,65.585,65.61,65.575,65.58,45600000.0
2008-11-06 21:34:00,65.585,65.685,65.585,65.685,55800000.0
2008-11-06 21:35:00,65.695,65.735,65.57,65.585,129800000.0
2008-11-06 21:36:00,65.58,65.7,65.58,65.7,93300000.0
2008-11-06 21:37:00,65.7,65.895,65.685,65.875,92100000.0
2008-11-06 21:38:00,65.885,65.92,65.86,65.885,65100000.0
2008-11-06 21:39:00,65.885,65.98,65.85,65.925,114600000.0
2008-11-06 21:40:00,65.93,65.945,65.845,65.855,106100000.0
2008-11-06 21:41:00,65.84,65.845,65.791,65.791,51600000.0
2008-11-06 21:42:00,65.791,65.84,65.791,65.83,83300000.0
2008-11-06 21:43:00,65.82,65.865,65.8,65.855,112900000.0
2008-11-06 21:44:00,65.885,65.955,65.855,65.91,101800000.0
2008-11-06 21:45:00,65.905,65.905,65.75,65.755,103900000.0
2008-11-06 21:46:00,65.76,65.775,65.65,65.685,70000000.0
2008-11-06 21:47:00,65.685,65.75,65.67,65.74,120400000.0
2008-11-06 21:48:00,65.74,65.74,65.62,65.62,51800000.0
2008-11-06 21:49:00,65.62,65.725,65.605,65.71,78700000.0
2008-11-06 21:50:00,65.705,65.835,65.7,65.79,65600000.0
2008-11-06 21:51:00,65.795,65.845,65.691,65.691,260800000.0
2008-11-06 21:52:00,65.691,65.73,65.635,65.725,442600000.0
2008-11-06 21:53:00,65.735,65.735,65.68,65.69,160200000.0
2008-11-06 21:54:00,65.69,65.7,65.62,65.62,98000000.0
2008-11-06 21:55:00,65.62,65.62,65.541,65.55,124000000.0
2008-11-06 21:56:00,65.545,65.55,65.495,65.525,76100000.0
2008-11-06 21:57:00,65.515,65.545,65.495,65.501,71400000.0
2008-11-06 21:58:00,65.501,65.555,65.465,65.5,110600000.0
2008-11-06 21:59:00,65.495,65.56,65.47,65.525,100800000.0
2008-11-06 22:00:00,65.535,65.64,65.515,65.62,88100000.0
2008-11-06 22:01:00,65.62,65.68,65.595,65.66,238800000.0
2008-11-06 22:02:00,65.655,65.675,65.645,65.65,46100000.0
2008-11-06 22:03:00,65.65,65.655,65.605,65.615,101000000.0
2008-11-06 22:04:00,65.615,65.66,65.6,65.625,55900000.0
2008-11-06 22:05:00,65.61,65.615,65.51,65.595,134900000.0
2008-11-06 22:06:00,65.59,65.59,65.481,65.481,148600000.0
2008-11-06 22:07:00,65.481,65.49,65.41,65.435,81600000.0
2008-11-06 22:08:00,65.435,65.44,65.35,65.44,76500000.0
2008-11-06 22:09:00,65.43,65.43,65.315,65.36,76700000.0
2008-11-06 22:10:00,65.365,65.385,65.35,65.365,49000000.0
2008-11-06 22:11:00,65.365,65.435,65.355,65.435,38000000.0
2008-11-06 22:12:00,65.43,65.43,65.335,65.355,100200000.0
2008-11-06 22:13:00,65.365,65.375,65.335,65.36,67600000.0
2008-11-06 22:14:00,65.36,65.37,65.275,65.3,46100000.0
2008-11-06 22:15:00,65.29,65.375,65.29,65.335,68400000.0
2008-11-06 22:16:00,65.33,65.355,65.32,65.34,74400000.0
2008-11-06 22:17:00,65.34,65.35,65.315,65.35,40100000.0
2008-11-06 22:18:00,65.355,65.36,65.31,65.32,75800000.0
2008-11-06 22:19:00,65.315,65.355,65.3,65.345,91300000.0
2008-11-06 22:20:00,65.345,65.345,65.305,65.335,53800000.0
2008-11-06 22:21:00,65.31,65.33,65.255,65.32,75800000.0
2008-11-06 22:22:00,65.325,65.38,65.305,65.36,39400000.0
2008-11-06 22:23:00,65.37,65.37,65.345,65.345,48000000.0
2008-11-06 22:24:00,65.345,65.37,65.29,65.315,55100000.0
2008-11-06 22:25:00,65.285,65.285,65.23,65.26,79400000.0
2008-11-06 22:26:00,65.27,65.28,65.185,65.205,129800000.0
2008-11-06 22:27:00,65.21,65.225,65.18,65.195,148000000.0
2008-11-06 22:28:00,65.195,65.195,65.075,65.14,101800000.0
2008-11-06 22:29:00,65.13,65.13,64.92,64.975,145600000.0
2008-11-06 22:30:00,64.975,64.99,64.9,64.92,123600000.0
2008-11-06 22:31:00,64.915,65.02,64.915,65.015,111200000.0
2008-11-06 22:32:00,65.02,65.135,64.975,65.005,123900000.0
2008-11-06 22:33:00,65.0,65.055,64.96,65.035,107300000.0
2008-11-06 22:34:00,65.025,65.155,65.025,65.105,170200000.0
2008-11-06 22:35:00,65.125,65.205,65.12,65.13,74700000.0
2008-11-06 22:36:00,65.13,65.165,65.11,65.11,117100000.0
2008-11-06 22:37:00,65.12,65.185,65.12,65.165,68300000.0
2008-11-06 22:38:00,65.155,65.155,65.015,65.07,93000000.0
2008-11-06 22:39:00,65.08,65.08,64.97,65.0,119600000.0
2008-11-06 22:40:00,64.995,65.055,64.965,65.02,129100000.0
2008-11-06 22:41:00,65.01,65.115,64.995,65.115,121500000.0
2008-11-06 22:42:00,65.115,65.145,65.03,65.035,114600000.0
2008-11-06 22:43:00,65.04,65.07,65.0,65.025,72000000.0
2008-11-06 22:44:00,65.02,65.08,65.015,65.035,38300000.0
2008-11-06 22:45:00,65.045,65.165,65.03,65.165,72700000.0
2008-11-06 22:46:00,65.16,65.16,65.105,65.15,109200000.0
2008-11-06 22:47:00,65.13,65.185,65.13,65.17,70300000.0
2008-11-06 22:48:00,65.15,65.16,65.01,65.03,70500000.0
2008-11-06 22:49:00,65.035,65.08,65.02,65.025,35800000.0
2008-11-06 22:50:00,65.035,65.08,65.025,65.065,83900000.0
2008-11-06 22:51:00,65.075,65.095,65.04,65.045,56300000.0
2008-11-06 22:52:00,65.055,65.085,65.055,65.085,101000000.0
2008-11-06 22:53:00,65.08,65.11,65.05,65.05,56600000.0
2008-11-06 22:54:00,65.04,65.045,65.011,65.011,61200000.0
2008-11-06 22:55:00,65.03,65.045,65.011,65.045,67800000.0
2008-11-06 22:56:00,65.045,65.055,65.02,65.055,42800000.0
2008-11-06 22:57:00,65.055,65.065,65.05,65.055,34400000.0
2008-11-06 22:58:00,65.055,65.115,65.055,65.075,57700000.0
2008-11-06 22:59:00,65.075,65.155,65.075,65.145,63800000.0
2008-11-06 23:00:00,65.145,65.145,65.1,65.11,23200000.0
2008-11-06 23:01:00,65.11,65.11,65.11,65.11,9400000.0
2008-11-06 23:02:00,65.095,65.095,65.005,65.01,34600000.0
2008-11-06 23:03:00,65.01,65.025,64.981,64.981,55300000.0
2008-11-06 23:04:00,64.981,64.99,64.961,64.99,35200000.0
2008-11-06 23:05:00,64.99,65.04,64.985,65.035,51600000.0
2008-11-06 23:06:00,65.035,65.035,64.995,65.03,50500000.0
2008-11-06 23:07:00,65.04,65.055,65.02,65.025,37400000.0
2008-11-06 23:08:00,65.025,65.025,64.961,64.97,35500000.0
2008-11-06 23:09:00,64.965,64.985,64.941,64.985,50400000.0
2008-11-06 23:10:00,65.01,65.01,64.865,64.9,73500000.0
2008-11-06 23:11:00,64.91,65.025,64.895,64.96,71100000.0
2008-11-06 23:12:00,64.955,64.965,64.955,64.955,23000000.0
2008-11-06 23:13:00,64.95,64.995,64.95,64.95,27200000.0
2008-11-06 23:14:00,64.945,64.975,64.941,64.955,20800000.0
2008-11-06 23:15:00,64.96,64.97,64.95,64.95,15600000.0
2008-11-06 23:16:00,64.975,64.975,64.955,64.97,6900000.0
2008-11-06 23:17:00,64.965,64.985,64.96,64.985,12200000.0
2008-11-06 23:18:00,64.985,64.995,64.965,64.975,20200000.0
2008-11-06 23:19:00,64.98,64.995,64.945,64.96,43200000.0
2008-11-06 23:20:00,64.97,64.975,64.94,64.945,19200000.0
2008-11-06 23:21:00,64.94,65.045,64.925,64.97,49300000.0
2008-11-06 23:22:00,64.97,64.98,64.92,64.935,35900000.0
2008-11-06 23:23:00,64.935,64.95,64.9,64.94,36600000.0
2008-11-06 23:24:00,64.95,65.015,64.95,65.0,45000000.0
2008-11-06 23:25:00,65.0,65.04,64.99,64.995,38800000.0
2008-11-06 23:26:00,65.0,65.0,64.905,64.91,23200000.0
2008-11-06 23:27:00,64.91,64.91,64.885,64.905,31600000.0
2008-11-06 23:28:00,64.905,64.915,64.895,64.915,41800000.0
2008-11-06 23:29:00,64.915,64.93,64.905,64.925,18800000.0
2008-11-06 23:30:00,64.925,64.925,64.92,64.92,14400000.0
2008-11-06 23:31:00,64.905,64.915,64.871,64.885,48800000.0
2008-11-06 23:32:00,64.88,64.93,64.871,64.915,40100000.0
2008-11-06 23:33:00,64.925,64.935,64.895,64.92,43800000.0
2008-11-06 23:34:00,64.92,64.975,64.905,64.95,49200000.0
2008-11-06 23:35:00,64.965,65.07,64.95,65.04,73400000.0
2008-11-06 23:36:00,65.04,65.085,65.025,65.04,30800000.0
2008-11-06 23:37:00,65.04,65.075,65.025,65.03,85300000.0
2008-11-06 23:38:00,65.03,65.075,65.03,65.055,23200000.0
2008-11-06 23:39:00,65.055,65.055,65.04,65.055,5200000.0
2008-11-06 23:40:00,65.055,65.075,65.05,65.05,9000000.0
2008-11-06 23:41:00,65.05,65.06,65.025,65.035,22600000.0
2008-11-06 23:42:00,65.05,65.105,65.025,65.025,31900000.0
2008-11-06 23:43:00,65.02,65.035,65.001,65.015,30400000.0
2008-11-06 23:44:00,65.015,65.015,65.001,65.001,69200000.0
2008-11-06 23:45:00,65.015,65.035,65.001,65.001,58000000.0
2008-11-06 23:46:00,65.001,65.015,65.001,65.005,64600000.0
2008-11-06 23:47:00,65.01,65.01,65.001,65.001,82200000.0
2008-11-06 23:48:00,65.001,65.001,65.001,65.001,7200000.0
2008-11-06 23:49:00,65.001,65.001,64.991,65.001,134400000.0
2008-11-06 23:50:00,65.001,65.01,65.001,65.001,82400000.0
2008-11-06 23:51:00,65.001,65.001,64.965,64.965,53200000.0
2008-11-06 23:52:00,64.925,64.95,64.92,64.95,24700000.0
2008-11-06 23:53:00,64.94,64.945,64.92,64.94,41300000.0
2008-11-06 23:54:00,64.935,65.02,64.925,65.02,43900000.0
2008-11-06 23:55:00,65.0,65.01,64.995,64.995,26700000.0
2008-11-06 23:56:00,64.98,64.995,64.94,64.97,41400000.0
2008-11-06 23:57:00,64.965,65.0,64.965,65.0,25400000.0
2008-11-06 23:58:00,65.0,65.015,65.0,65.015,10000000.0
2008-11-06 23:59:00,65.015,65.03,65.01,65.03,8000000.0
2008-11-07 00:00:00,65.01,65.01,64.975,64.975,9100000.0
2008-11-07 00:01:00,64.97,64.98,64.97,64.97,7800000.0
2008-11-07 00:02:00,64.965,64.965,64.941,64.961,51699999.0
2008-11-07 00:03:00,64.961,64.965,64.961,64.961,56700000.0
2008-11-07 00:04:00,64.961,64.961,64.941,64.941,211199993.0
2008-11-07 00:05:00,64.941,64.961,64.89,64.89,73199997.0
2008-11-07 00:06:00,64.87,64.941,64.86,64.86,188899992.0
2008-11-07 00:07:00,64.86,64.88,64.85,64.875,84400000.0
2008-11-07 00:08:00,64.875,64.89,64.84,64.84,35000000.0
2008-11-07 00:09:00,64.83,64.83,64.78,64.79,27900000.0
2008-11-07 00:10:00,64.79,64.79,64.77,64.77,39500000.0
2008-11-07 00:11:00,64.77,64.82,64.765,64.77,54600000.0
2008-11-07 00:12:00,64.775,64.865,64.775,64.781,66000000.0
2008-11-07 00:13:00,64.781,64.781,64.781,64.781,14400000.0
2008-11-07 00:14:00,64.781,64.781,64.781,64.781,28800000.0
2008-11-07 00:15:00,64.781,64.781,64.721,64.745,58700000.0
2008-11-07 00:16:00,64.755,64.76,64.721,64.73,55800000.0
2008-11-07 00:17:00,64.721,64.74,64.721,64.74,33000000.0
2008-11-07 00:18:00,64.74,64.75,64.74,64.745,14700000.0
2008-11-07 00:19:00,64.73,64.76,64.73,64.73,37000000.0
2008-11-07 00:20:00,64.73,64.76,64.68,64.685,110700000.0
2008-11-07 00:21:00,64.685,64.8,64.68,64.79,151300000.0
2008-11-07 00:22:00,64.785,64.79,64.725,64.725,74200000.0
2008-11-07 00:23:00,64.725,64.735,64.695,64.7,51600000.0
2008-11-07 00:24:00,64.7,64.74,64.7,64.7,40400000.0
2008-11-07 00:25:00,64.7,64.725,64.69,64.705,40400000.0
2008-11-07 00:26:00,64.7,64.705,64.7,64.7,10400000.0
2008-11-07 00:27:00,64.705,64.71,64.7,64.7,12400000.0
2008-11-07 00:28:00,64.695,64.695,64.675,64.68,38500000.0
2008-11-07 00:29:00,64.68,64.74,64.68,64.74,64700000.0
2008-11-07 00:30:00,64.74,64.75,64.72,64.72,60000000.0
2008-11-07 00:31:00,64.73,64.73,64.725,64.725,4800000.0
2008-11-07 00:32:00,64.715,64.72,64.65,64.665,101400000.0
2008-11-07 00:33:00,64.675,64.68,64.645,64.67,63500000.0
2008-11-07 00:34:00,64.66,64.67,64.63,64.65,100600000.0
2008-11-07 00:35:00,64.655,64.655,64.6,64.615,64300000.0
2008-11-07 00:36:00,64.615,64.635,64.61,64.635,35000000.0
2008-11-07 00:37:00,64.63,64.635,64.595,64.625,62400000.0
2008-11-07 00:38:00,64.625,64.665,64.615,64.665,216400000.0
2008-11-07 00:39:00,64.665,64.71,64.665,64.7,33400000.0
2008-11-07 00:40:00,64.7,64.7,64.655,64.67,67300000.0
2008-11-07 00:41:00,64.675,64.7,64.631,64.635,66100000.0
2008-11-07 00:42:00,64.631,64.64,64.591,64.591,25000000.0
2008-11-07 00:43:00,64.591,64.605,64.591,64.6,65100000.0
2008-11-07 00:44:00,64.6,64.63,64.591,64.625,70200000.0
2008-11-07 00:45:00,64.63,64.755,64.63,64.72,128600000.0
2008-11-07 00:46:00,64.72,64.74,64.72,64.72,23200000.0
2008-11-07 00:47:00,64.74,64.79,64.725,64.79,53000000.0
2008-11-07 00:48:00,64.805,64.825,64.795,64.825,9800000.0
2008-11-07 00:49:00,64.825,64.925,64.805,64.845,36400000.0
2008-11-07 00:50:00,64.85,64.85,64.84,64.85,18000000.0
2008-11-07 00:51:00,64.85,64.85,64.81,64.83,39700000.0
2008-11-07 00:52:00,64.83,64.86,64.82,64.86,32600000.0
2008-11-07 00:53:00,64.85,64.85,64.8,64.83,36000000.0
2008-11-07 00:54:00,64.83,64.83,64.83,64.83,9000000.0
2008-11-07 00:55:00,64.83,64.84,64.81,64.825,124800000.0
2008-11-07 00:56:00,64.82,64.83,64.751,64.77,94600000.0
2008-11-07 00:57:00,64.765,64.765,64.751,64.755,22500000.0
2008-11-07 00:58:00,64.755,64.765,64.711,64.711,47300000.0
2008-11-07 00:59:00,64.711,64.711,64.711,64.711,16000000.0
2008-11-07 01:00:00,64.711,64.711,64.711,64.711,17000000.0
2008-11-07 01:01:00,64.705,64.705,64.661,64.69,46100000.0
2008-11-07 01:02:00,64.69,64.69,64.67,64.67,49700000.0
2008-11-07 01:03:00,64.67,64.715,64.67,64.7,121200000.0
2008-11-07 01:04:00,64.7,64.7,64.68,64.7,77900000.0
2008-11-07 01:05:00,64.705,64.705,64.68,64.68,24800000.0
2008-11-07 01:06:00,64.68,64.69,64.67,64.69,33100000.0
2008-11-07 01:07:00,64.69,64.73,64.69,64.71,107000000.0
2008-11-07 01:08:00,64.71,64.755,64.695,64.725,109300000.0
2008-11-07 01:09:00,64.73,64.74,64.711,64.72,39200000.0
2008-11-07 01:10:00,64.72,64.73,64.711,64.711,20300000.0
2008-11-07 01:11:00,64.711,64.72,64.711,64.715,13600000.0
2008-11-07 01:12:00,64.715,64.72,64.661,64.695,37500000.0
2008-11-07 01:13:00,64.7,64.775,64.69,64.765,37000000.0
2008-11-07 01:14:00,64.765,64.765,64.731,64.75,49700000.0
2008-11-07 01:15:00,64.75,64.75,64.68,64.685,19100000.0
2008-11-07 01:16:00,64.685,64.69,64.67,64.67,29100000.0
2008-11-07 01:17:00,64.67,64.685,64.665,64.675,40400000.0
2008-11-07 01:18:00,64.675,64.68,64.661,64.68,11800000.0
2008-11-07 01:19:00,64.68,64.68,64.661,64.661,32100000.0
2008-11-07 01:20:00,64.661,64.661,64.6,64.6,23700000.0
2008-11-07 01:21:00,64.61,64.61,64.54,64.54,98700000.0
2008-11-07 01:22:00,64.54,64.555,64.49,64.495,137800000.0
2008-11-07 01:23:00,64.5,64.571,64.481,64.52,100700000.0
2008-11-07 01:24:00,64.52,64.52,64.48,64.5,197800000.0
2008-11-07 01:25:00,64.5,64.53,64.47,64.47,253100000.0
2008-11-07 01:26:00,64.46,64.48,64.42,64.445,265600000.0
2008-11-07 01:27:00,64.445,64.53,64.445,64.53,211300000.0
2008-11-07 01:28:00,64.53,64.6,64.53,64.575,146600000.0
2008-11-07 01:29:00,64.58,64.65,64.575,64.63,198600000.0
2008-11-07 01:30:00,64.63,64.66,64.63,64.66,15900000.0
2008-11-07 01:31:00,64.66,64.66,64.66,64.66,2000000.0
2008-11-07 01:32:00,64.66,64.66,64.63,64.64,27700000.0
2008-11-07 01:33:00,64.65,64.65,64.63,64.64,15900000.0
2008-11-07 01:34:00,64.65,64.66,64.65,64.66,5000000.0
2008-11-07 01:35:00,64.66,64.67,64.66,64.67,33000000.0
2008-11-07 01:36:00,64.67,64.7,64.67,64.7,35000000.0
2008-11-07 01:37:00,64.69,64.71,64.67,64.68,59300000.0
2008-11-07 01:38:00,64.68,64.69,64.68,64.69,13000000.0
2008-11-07 01:39:00,64.69,64.715,64.68,64.695,87500000.0
2008-11-07 01:40:00,64.69,64.69,64.68,64.68,56900000.0
2008-11-07 01:41:00,64.68,64.69,64.65,64.65,41000000.0
2008-11-07 01:42:00,64.655,64.66,64.64,64.64,31500000.0
2008-11-07 01:43:00,64.64,64.65,64.62,64.65,24000000.0
2008-11-07 01:44:00,64.65,64.65,64.63,64.64,14000000.0
2008-11-07 01:45:00,64.64,64.64,64.57,64.59,59800000.0
2008-11-07 01:46:00,64.59,64.595,64.53,64.54,65800000.0
2008-11-07 01:47:00,64.55,64.56,64.55,64.555,14000000.0
2008-11-07 01:48:00,64.551,64.58,64.551,64.565,46900000.0
2008-11-07 01:49:00,64.555,64.595,64.551,64.57,150600000.0
2008-11-07 01:50:00,64.595,64.635,64.58,64.625,58100000.0
2008-11-07 01:51:00,64.62,64.625,64.6,64.615,42000000.0
2008-11-07 01:52:00,64.625,64.66,64.61,64.635,35500000.0
2008-11-07 01:53:00,64.64,64.66,64.6,64.63,61700000.0
2008-11-07 01:54:00,64.63,64.655,64.63,64.65,67600000.0
2008-11-07 01:55:00,64.64,64.66,64.63,64.65,102500000.0
2008-11-07 01:56:00,64.65,64.685,64.63,64.67,110900000.0
2008-11-07 01:57:00,64.67,64.695,64.65,64.695,102200000.0
2008-11-07 01:58:00,64.69,64.75,64.68,64.735,172800000.0
2008-11-07 01:59:00,64.72,64.74,64.68,64.715,306500000.0
2008-11-07 02:00:00,64.71,64.75,64.7,64.74,43300000.0
2008-11-07 02:01:00,64.745,64.855,64.74,64.855,171400000.0
2008-11-07 02:02:00,64.86,65.0,64.86,64.97,186800000.0
2008-11-07 02:03:00,64.98,64.98,64.88,64.9,250400000.0
2008-11-07 02:04:00,64.9,64.925,64.87,64.88,185200000.0
2008-11-07 02:05:00,64.875,64.875,64.84,64.86,104500000.0
2008-11-07 02:06:00,64.855,64.89,64.85,64.87,93800000.0
2008-11-07 02:07:00,64.87,64.88,64.87,64.88,97800000.0
2008-11-07 02:08:00,64.88,64.885,64.84,64.84,161800000.0
2008-11-07 02:09:00,64.84,64.845,64.831,64.831,157200000.0
2008-11-07 02:10:00,64.831,64.835,64.78,64.8,175600000.0
2008-11-07 02:11:00,64.805,64.815,64.78,64.785,112500000.0
2008-11-07 02:12:00,64.795,64.795,64.75,64.76,52800000.0
2008-11-07 02:13:00,64.755,64.76,64.721,64.735,132200000.0
2008-11-07 02:14:00,64.735,64.735,64.61,64.63,365600000.0
2008-11-07 02:15:00,64.64,64.64,64.6,64.62,189600000.0
2008-11-07 02:16:00,64.61,64.645,64.61,64.645,75300000.0
2008-11-07 02:17:00,64.645,64.69,64.625,64.685,155100000.0
2008-11-07 02:18:00,64.68,64.7,64.645,64.695,150800000.0
2008-11-07 02:19:00,64.69,64.71,64.68,64.69,45000000.0
2008-11-07 02:20:00,64.69,64.75,64.69,64.735,138100000.0
2008-11-07 02:21:00,64.74,64.775,64.72,64.755,93500000.0
2008-11-07 02:22:00,64.775,64.85,64.775,64.791,147500000.0
2008-11-07 02:23:00,64.8,64.845,64.765,64.77,176500000.0
2008-11-07 02:24:00,64.77,64.815,64.765,64.78,92700000.0
2008-11-07 02:25:00,64.78,64.815,64.76,64.78,129900000.0
2008-11-07 02:26:00,64.78,64.825,64.78,64.82,116700000.0
2008-11-07 02:27:00,64.82,64.82,64.805,64.81,30800000.0
2008-11-07 02:28:00,64.81,64.815,64.72,64.74,210500000.0
2008-11-07 02:29:00,64.74,64.795,64.72,64.74,233300000.0
2008-11-07 02:30:00,64.74,64.74,64.681,64.681,58900000.0
2008-11-07 02:31:00,64.681,64.715,64.681,64.7,28200000.0
2008-11-07 02:32:00,64.7,64.73,64.69,64.69,97700000.0
2008-11-07 02:33:00,64.69,64.71,64.675,64.69,80800000.0
2008-11-07 02:34:00,64.695,64.74,64.675,64.71,57900000.0
2008-11-07 02:35:00,64.7,64.72,64.645,64.645,59100000.0
2008-11-07 02:36:00,64.645,64.655,64.575,64.58,156700000.0
2008-11-07 02:37:00,64.57,64.59,64.565,64.58,139900000.0
2008-11-07 02:38:00,64.58,64.59,64.541,64.541,69600000.0
2008-11-07 02:39:00,64.531,64.531,64.39,64.4,364500000.0
2008-11-07 02:40:00,64.4,64.45,64.385,64.385,313500000.0
2008-11-07 02:41:00,64.385,64.41,64.36,64.41,295900000.0
2008-11-07 02:42:00,64.405,64.495,64.405,64.48,347700000.0
2008-11-07 02:43:00,64.47,64.53,64.47,64.495,265800000.0
2008-11-07 02:44:00,64.51,64.51,64.38,64.38,177100000.0
2008-11-07 02:45:00,64.38,64.38,64.34,64.34,59600000.0
2008-11-07 02:46:00,64.34,64.35,64.24,64.25,184500000.0
2008-11-07 02:47:00,64.25,64.3,64.225,64.235,146700000.0
2008-11-07 02:48:00,64.23,64.335,64.22,64.315,292000000.0
2008-11-07 02:49:00,64.31,64.31,64.291,64.3,77800000.0
2008-11-07 02:50:00,64.31,64.32,64.291,64.32,275000000.0
2008-11-07 02:51:00,64.325,64.325,64.291,64.291,89200000.0
2008-11-07 02:52:00,64.291,64.325,64.291,64.3,172000000.0
2008-11-07 02:53:00,64.3,64.315,64.24,64.31,273800000.0
2008-11-07 02:54:00,64.31,64.32,64.285,64.315,125600000.0
2008-11-07 02:55:00,64.29,64.31,64.24,64.24,249400000.0
2008-11-07 02:56:00,64.235,64.265,64.195,64.22,285700000.0
2008-11-07 02:57:00,64.22,64.27,64.22,64.27,351800000.0
2008-11-07 02:58:00,64.27,64.275,64.21,64.23,73500000.0
2008-11-07 02:59:00,64.235,64.25,64.21,64.235,166400000.0
2008-11-07 03:00:00,64.235,64.285,64.235,64.285,89000000.0
2008-11-07 03:01:00,64.29,64.29,64.27,64.28,55100000.0
2008-11-07 03:02:00,64.28,64.295,64.28,64.29,38200000.0
2008-11-07 03:03:00,64.29,64.33,64.29,64.3,120500000.0
2008-11-07 03:04:00,64.3,64.305,64.18,64.18,213300000.0
2008-11-07 03:05:00,64.18,64.3,64.18,64.28,180700000.0
2008-11-07 03:06:00,64.28,64.28,64.235,64.265,139700000.0
2008-11-07 03:07:00,64.26,64.29,64.26,64.275,45900000.0
2008-11-07 03:08:00,64.28,64.32,64.28,64.31,67500000.0
2008-11-07 03:09:00,64.31,64.335,64.3,64.335,43100000.0
2008-11-07 03:10:00,64.325,64.35,64.325,64.33,73300000.0
2008-11-07 03:11:00,64.33,64.35,64.32,64.32,74100000.0
2008-11-07 03:12:00,64.315,64.315,64.225,64.225,119000000.0
2008-11-07 03:13:00,64.225,64.245,64.18,64.205,181400000.0
2008-11-07 03:14:00,64.2,64.205,64.141,64.141,120100000.0
2008-11-07 03:15:00,64.141,64.18,64.12,64.175,62900000.0
2008-11-07 03:16:00,64.17,64.2,64.125,64.135,120600000.0
2008-11-07 03:17:00,64.135,64.14,63.98,64.02,199800000.0
2008-11-07 03:18:00,64.02,64.025,63.87,63.87,189000000.0
2008-11-07 03:19:00,63.875,63.92,63.86,63.89,345600000.0
2008-11-07 03:20:00,63.855,63.855,63.76,63.79,229800000.0
2008-11-07 03:21:00,63.79,63.79,63.701,63.73,194600000.0
2008-11-07 03:22:00,63.73,63.73,63.56,63.57,225600000.0
2008-11-07 03:23:00,63.56,63.575,63.351,63.4,514400000.0
2008-11-07 03:24:00,63.4,63.62,63.37,63.61,749800000.0
2008-11-07 03:25:00,63.605,63.74,63.59,63.69,486600000.0
2008-11-07 03:26:00,63.665,63.675,63.6,63.655,587900000.0
2008-11-07 03:27:00,63.64,63.74,63.64,63.705,335500000.0
2008-11-07 03:28:00,63.71,63.835,63.71,63.835,598700000.0
2008-11-07 03:29:00,63.84,63.885,63.7,63.74,626500000.0
2008-11-07 03:30:00,63.74,63.77,63.68,63.7,451300000.0
2008-11-07 03:31:00,63.7,63.8,63.7,63.76,390800000.0
2008-11-07 03:32:00,63.76,63.76,63.655,63.71,349000000.0
2008-11-07 03:33:00,63.705,63.715,63.635,63.695,398100000.0
2008-11-07 03:34:00,63.69,63.705,63.67,63.685,314200000.0
2008-11-07 03:35:00,63.685,63.695,63.635,63.64,410400000.0
2008-11-07 03:36:00,63.635,63.65,63.62,63.65,271000000.0
2008-11-07 03:37:00,63.645,63.73,63.64,63.7,412500000.0
2008-11-07 03:38:00,63.7,63.795,63.7,63.78,210900000.0
2008-11-07 03:39:00,63.78,63.87,63.78,63.85,128200000.0
2008-11-07 03:40:00,63.845,63.865,63.815,63.85,249100000.0
2008-11-07 03:41:00,63.85,63.945,63.85,63.89,364800000.0
2008-11-07 03:42:00,63.905,63.915,63.86,63.895,328400000.0
2008-11-07 03:43:00,63.9,63.93,63.87,63.91,190000000.0
2008-11-07 03:44:00,63.91,63.93,63.88,63.895,179800000.0
2008-11-07 03:45:00,63.9,63.955,63.9,63.925,214900000.0
2008-11-07 03:46:00,63.91,63.935,63.85,63.86,148400000.0
2008-11-07 03:47:00,63.855,63.89,63.855,63.86,183200000.0
2008-11-07 03:48:00,63.865,63.865,63.815,63.831,120700000.0
2008-11-07 03:49:00,63.815,63.94,63.805,63.915,228600000.0
2008-11-07 03:50:00,63.915,64.045,63.885,64.02,148500000.0
2008-11-07 03:51:00,64.02,64.03,63.961,63.995,252200000.0
2008-11-07 03:52:00,63.99,64.04,63.97,64.035,193600000.0
2008-11-07 03:53:00,64.03,64.06,64.01,64.06,182300000.0
2008-11-07 03:54:00,64.06,64.245,64.055,64.235,131100000.0
2008-11-07 03:55:00,64.231,64.305,64.22,64.22,181500000.0
2008-11-07 03:56:00,64.205,64.205,64.115,64.145,222700000.0
2008-11-07 03:57:00,64.15,64.18,64.061,64.061,111400000.0
2008-11-07 03:58:00,64.061,64.115,64.025,64.051,114800000.0
2008-11-07 03:59:00,64.051,64.2,63.985,64.18,93900000.0
2008-11-07 04:00:00,64.195,64.2,64.091,64.155,112800000.0
2008-11-07 04:01:00,64.155,64.19,64.085,64.141,116500000.0
2008-11-07 04:02:00,64.15,64.205,64.15,64.17,67500000.0
2008-11-07 04:03:00,64.175,64.26,64.16,64.21,119700000.0
2008-11-07 04:04:00,64.215,64.235,64.171,64.22,120200000.0
2008-11-07 04:05:00,64.225,64.26,64.21,64.225,144600000.0
2008-11-07 04:06:00,64.235,64.265,64.215,64.24,87000000.0
2008-11-07 04:07:00,64.24,64.27,64.235,64.25,43100000.0
2008-11-07 04:08:00,64.26,64.285,64.26,64.285,14200000.0
2008-11-07 04:09:00,64.295,64.32,64.27,64.29,107900000.0
2008-11-07 04:10:00,64.295,64.385,64.29,64.36,183000000.0
2008-11-07 04:11:00,64.36,64.37,64.3,64.31,68100000.0
2008-11-07 04:12:00,64.31,64.375,64.31,64.35,28200000.0
2008-11-07 04:13:00,64.355,64.39,64.35,64.39,61800000.0
2008-11-07 04:14:00,64.39,64.52,64.385,64.465,54900000.0
2008-11-07 04:15:00,64.47,64.48,64.41,64.42,171800000.0
2008-11-07 04:16:00,64.415,64.42,64.365,64.375,68300000.0
2008-11-07 04:17:00,64.37,64.425,64.37,64.425,61800000.0
2008-11-07 04:18:00,64.43,64.435,64.405,64.405,41800000.0
2008-11-07 04:19:00,64.4,64.4,64.35,64.38,51400000.0
2008-11-07 04:20:00,64.37,64.375,64.325,64.335,65100000.0
2008-11-07 04:21:00,64.33,64.35,64.295,64.35,46500000.0
2008-11-07 04:22:00,64.345,64.44,64.345,64.44,94000000.0
2008-11-07 04:23:00,64.44,64.44,64.41,64.44,30200000.0
2008-11-07 04:24:00,64.44,64.485,64.44,64.48,83000000.0
2008-11-07 04:25:00,64.48,64.525,64.475,64.52,47900000.0
2008-11-07 04:26:00,64.465,64.52,64.43,64.43,109000000.0
2008-11-07 04:27:00,64.45,64.455,64.365,64.41,216600000.0
2008-11-07 04:28:00,64.405,64.415,64.38,64.39,168100000.0
2008-11-07 04:29:00,64.39,64.4,64.366,64.371,56100000.0
2008-11-07 04:30:00,64.355,64.355,64.29,64.295,113200000.0
2008-11-07 04:31:00,64.295,64.32,64.275,64.285,147500000.0
2008-11-07 04:32:00,64.28,64.29,64.235,64.235,127900000.0
2008-11-07 04:33:00,64.24,64.42,64.235,64.36,126800000.0
2008-11-07 04:34:00,64.355,64.355,64.25,64.265,176300000.0
2008-11-07 04:35:00,64.27,64.34,64.265,64.34,94900000.0
2008-11-07 04:36:00,64.34,64.345,64.295,64.335,138500000.0
2008-11-07 04:37:00,64.34,64.41,64.335,64.385,239800000.0
2008-11-07 04:38:00,64.39,64.405,64.385,64.4,67000000.0
2008-11-07 04:39:00,64.395,64.405,64.341,64.361,85700000.0
2008-11-07 04:40:00,64.341,64.365,64.305,64.34,41500000.0
2008-11-07 04:41:00,64.335,64.365,64.335,64.36,76100000.0
2008-11-07 04:42:00,64.355,64.375,64.34,64.37,61900000.0
2008-11-07 04:43:00,64.365,64.365,64.34,64.345,17600000.0
2008-11-07 04:44:00,64.345,64.345,64.33,64.33,31400000.0
2008-11-07 04:45:00,64.33,64.37,64.325,64.35,57700000.0
2008-11-07 04:46:00,64.345,64.375,64.345,64.36,67000000.0
2008-11-07 04:47:00,64.365,64.48,64.36,64.48,148300000.0
2008-11-07 04:48:00,64.475,64.5,64.46,64.46,114500000.0
2008-11-07 04:49:00,64.46,64.46,64.391,64.391,78000000.0
2008-11-07 04:50:00,64.391,64.43,64.34,64.365,125100000.0
2008-11-07 04:51:00,64.37,64.45,64.365,64.37,123700000.0
2008-11-07 04:52:00,64.375,64.485,64.37,64.37,107600000.0
2008-11-07 04:53:00,64.385,64.385,64.375,64.38,30200000.0
2008-11-07 04:54:00,64.37,64.38,64.37,64.38,17600000.0
2008-11-07 04:55:00,64.38,64.38,64.38,64.38,22000000.0
2008-11-07 04:56:00,64.38,64.38,64.38,64.38,17000000.0
2008-11-07 04:57:00,64.38,64.405,64.37,64.38,74900000.0
2008-11-07 04:58:00,64.38,64.39,64.38,64.39,35200000.0
2008-11-07 04:59:00,64.39,64.39,64.31,64.315,81200000.0
2008-11-07 05:00:00,64.315,64.38,64.295,64.335,184000000.0
2008-11-07 05:01:00,64.335,64.335,64.285,64.315,92800000.0
2008-11-07 05:02:00,64.315,64.325,64.315,64.32,24300000.0
2008-11-07 05:03:00,64.325,64.345,64.325,64.325,55700000.0
2008-11-07 05:04:00,64.335,64.34,64.33,64.34,10200000.0
2008-11-07 05:05:00,64.34,64.34,64.31,64.325,86200000.0
2008-11-07 05:06:00,64.33,64.37,64.325,64.37,25100000.0
2008-11-07 05:07:00,64.375,64.375,64.32,64.34,82400000.0
2008-11-07 05:08:00,64.35,64.35,64.32,64.34,208500000.0
2008-11-07 05:09:00,64.335,64.34,64.325,64.33,52600000.0
2008-11-07 05:10:00,64.33,64.33,64.26,64.281,92900000.0
2008-11-07 05:11:00,64.281,64.29,64.281,64.281,11000000.0
2008-11-07 05:12:00,64.281,64.281,64.241,64.251,83300000.0
2008-11-07 05:13:00,64.255,64.26,64.231,64.231,76600000.0
2008-11-07 05:14:00,64.231,64.231,64.18,64.21,64000000.0
2008-11-07 05:15:00,64.21,64.21,64.071,64.115,104700000.0
2008-11-07 05:16:00,64.115,64.135,64.08,64.115,77200000.0
2008-11-07 05:17:00,64.115,64.14,64.11,64.12,44600000.0
2008-11-07 05:18:00,64.12,64.17,64.11,64.13,94400000.0
2008-11-07 05:19:00,64.13,64.17,64.13,64.15,114300000.0
2008-11-07 05:20:00,64.135,64.145,64.12,64.135,136500000.0
2008-11-07 05:21:00,64.135,64.16,64.135,64.155,83100000.0
2008-11-07 05:22:00,64.155,64.185,64.155,64.175,38000000.0
2008-11-07 05:23:00,64.175,64.185,64.165,64.165,46600000.0
2008-11-07 05:24:00,64.165,64.17,64.145,64.16,51900000.0
2008-11-07 05:25:00,64.15,64.165,64.15,64.165,47800000.0
2008-11-07 05:26:00,64.16,64.185,64.16,64.17,35400000.0
2008-11-07 05:27:00,64.16,64.165,64.15,64.16,38100000.0
2008-11-07 05:28:00,64.16,64.16,64.09,64.095,174800000.0
2008-11-07 05:29:00,64.115,64.145,64.085,64.085,98300000.0
2008-11-07 05:30:00,64.085,64.095,64.08,64.095,65800000.0
2008-11-07 05:31:00,64.1,64.155,64.1,64.15,97000000.0
2008-11-07 05:32:00,64.145,64.205,64.145,64.205,63400000.0
2008-11-07 05:33:00,64.205,64.24,64.18,64.24,70300000.0
2008-11-07 05:34:00,64.235,64.245,64.215,64.24,116100000.0
2008-11-07 05:35:00,64.245,64.355,64.24,64.295,177500000.0
2008-11-07 05:36:00,64.295,64.34,64.261,64.261,96100000.0
2008-11-07 05:37:00,64.261,64.285,64.22,64.285,140900000.0
2008-11-07 05:38:00,64.285,64.315,64.28,64.285,56000000.0
2008-11-07 05:39:00,64.295,64.315,64.285,64.315,45500000.0
2008-11-07 05:40:00,64.32,64.375,64.315,64.365,36900000.0
2008-11-07 05:41:00,64.37,64.4,64.355,64.4,61100000.0
2008-11-07 05:42:00,64.4,64.465,64.39,64.455,139900000.0
2008-11-07 05:43:00,64.46,64.52,64.43,64.475,222600000.0
2008-11-07 05:44:00,64.475,64.49,64.441,64.46,130100000.0
2008-11-07 05:45:00,64.455,64.525,64.455,64.47,102100000.0
2008-11-07 05:46:00,64.47,64.52,64.46,64.52,94700000.0
2008-11-07 05:47:00,64.52,64.525,64.451,64.47,173600000.0
2008-11-07 05:48:00,64.475,64.535,64.47,64.525,119000000.0
2008-11-07 05:49:00,64.555,64.595,64.525,64.58,168300000.0
2008-11-07 05:50:00,64.58,64.65,64.565,64.645,120300000.0
2008-11-07 05:51:00,64.65,64.82,64.64,64.82,174300000.0
2008-11-07 05:52:00,64.81,64.82,64.76,64.805,228400000.0
2008-11-07 05:53:00,64.805,64.825,64.7,64.77,196000000.0
2008-11-07 05:54:00,64.77,64.83,64.765,64.825,136300000.0
2008-11-07 05:55:00,64.825,64.855,64.815,64.855,73000000.0
2008-11-07 05:56:00,64.855,65.06,64.855,65.06,191700000.0
2008-11-07 05:57:00,65.065,65.065,64.955,64.955,177800000.0
2008-11-07 05:58:00,64.955,64.97,64.885,64.905,172700000.0
2008-11-07 05:59:00,64.91,64.94,64.91,64.94,108200000.0
2008-11-07 06:00:00,64.945,64.98,64.94,64.945,151600000.0
2008-11-07 06:01:00,64.95,64.97,64.95,64.96,69000000.0
2008-11-07 06:02:00,64.965,64.965,64.91,64.93,112900000.0
2008-11-07 06:03:00,64.92,64.935,64.87,64.885,114900000.0
2008-11-07 06:04:00,64.895,64.9,64.855,64.87,80200000.0
2008-11-07 06:05:00,64.87,64.92,64.87,64.9,100000000.0
2008-11-07 06:06:00,64.9,64.925,64.89,64.9,74000000.0
2008-11-07 06:07:00,64.895,64.91,64.835,64.87,109000000.0
2008-11-07 06:08:00,64.865,64.865,64.77,64.77,132100000.0
2008-11-07 06:09:00,64.765,64.825,64.735,64.78,103000000.0
2008-11-07 06:10:00,64.785,64.845,64.745,64.8,143000000.0
2008-11-07 06:11:00,64.8,64.8,64.75,64.775,148000000.0
2008-11-07 06:12:00,64.765,64.765,64.69,64.75,107000000.0
2008-11-07 06:13:00,64.75,64.8,64.73,64.78,106300000.0
2008-11-07 06:14:00,64.78,64.84,64.75,64.79,101000000.0
2008-11-07 06:15:00,64.8,64.885,64.77,64.88,177500000.0
2008-11-07 06:16:00,64.88,64.9,64.875,64.9,90300000.0
2008-11-07 06:17:00,64.9,64.9,64.87,64.89,151000000.0
2008-11-07 06:18:00,64.89,64.91,64.86,64.91,32700000.0
2008-11-07 06:19:00,64.91,64.92,64.895,64.92,30900000.0
2008-11-07 06:20:00,64.92,64.92,64.86,64.875,86100000.0
2008-11-07 06:21:00,64.87,64.905,64.87,64.905,166400000.0
2008-11-07 06:22:00,64.91,64.915,64.9,64.91,119700000.0
2008-11-07 06:23:00,64.91,64.915,64.89,64.89,121300000.0
2008-11-07 06:24:00,64.89,64.955,64.875,64.955,205000000.0
2008-11-07 06:25:00,64.965,65.05,64.95,64.975,246000000.0
2008-11-07 06:26:00,64.975,65.005,64.97,64.995,169900000.0
2008-11-07 06:27:00,64.995,65.0,64.97,64.98,98300000.0
2008-11-07 06:28:00,64.99,65.01,64.96,65.01,133600000.0
2008-11-07 06:29:00,65.02,65.155,65.015,65.135,239800000.0
2008-11-07 06:30:00,65.13,65.19,65.11,65.115,173200000.0
2008-11-07 06:31:00,65.115,65.3,65.11,65.3,154700000.0
2008-11-07 06:32:00,65.3,65.34,65.27,65.29,200000000.0
2008-11-07 06:33:00,65.29,65.545,65.28,65.515,268200000.0
2008-11-07 06:34:00,65.545,65.545,65.445,65.46,216100000.0
2008-11-07 06:35:00,65.46,65.47,65.375,65.385,121800000.0
2008-11-07 06:36:00,65.405,65.455,65.365,65.445,223200000.0
2008-11-07 06:37:00,65.44,65.525,65.411,65.411,179900000.0
2008-11-07 06:38:00,65.411,65.48,65.411,65.44,177200000.0
2008-11-07 06:39:00,65.45,65.515,65.43,65.48,167600000.0
2008-11-07 06:40:00,65.48,65.62,65.48,65.575,180600000.0
2008-11-07 06:41:00,65.625,65.76,65.625,65.72,166400000.0
2008-11-07 06:42:00,65.72,65.72,65.62,65.625,119200000.0
2008-11-07 06:43:00,65.63,65.71,65.61,65.7,336600000.0
2008-11-07 06:44:00,65.69,65.7,65.591,65.6,121400000.0
2008-11-07 06:45:00,65.605,65.605,65.445,65.455,112100000.0
2008-11-07 06:46:00,65.455,65.465,65.38,65.385,237200000.0
2008-11-07 06:47:00,65.385,65.415,65.33,65.37,186500000.0
2008-11-07 06:48:00,65.365,65.47,65.345,65.455,255200000.0
2008-11-07 06:49:00,65.455,65.455,65.39,65.425,288900000.0
2008-11-07 06:50:00,65.425,65.45,65.375,65.395,355200000.0
2008-11-07 06:51:00,65.41,65.435,65.37,65.405,56800000.0
2008-11-07 06:52:00,65.39,65.39,65.325,65.34,63100000.0
2008-11-07 06:53:00,65.335,65.345,65.29,65.29,55500000.0
2008-11-07 06:54:00,65.281,65.34,65.281,65.315,93900000.0
2008-11-07 06:55:00,65.3,65.425,65.29,65.39,233000000.0
2008-11-07 06:56:00,65.39,65.455,65.36,65.42,457100000.0
2008-11-07 06:57:00,65.415,65.42,65.36,65.4,96900000.0
2008-11-07 06:58:00,65.39,65.475,65.385,65.475,177400000.0
2008-11-07 06:59:00,65.475,65.62,65.47,65.555,319200000.0
2008-11-07 07:00:00,65.675,65.675,65.51,65.56,174100000.0
2008-11-07 07:01:00,65.55,65.69,65.545,65.69,119400000.0
2008-11-07 07:02:00,65.69,65.71,65.62,65.62,99900000.0
2008-11-07 07:03:00,65.62,65.745,65.61,65.69,197800000.0
2008-11-07 07:04:00,65.68,65.735,65.655,65.71,118500000.0
2008-11-07 07:05:00,65.685,65.69,65.641,65.641,59100000.0
2008-11-07 07:06:00,65.641,65.641,65.545,65.56,78400000.0
2008-11-07 07:07:00,65.56,65.56,65.475,65.5,106400000.0
2008-11-07 07:08:00,65.5,65.52,65.48,65.515,148500000.0
2008-11-07 07:09:00,65.51,65.57,65.49,65.57,140600000.0
2008-11-07 07:10:00,65.57,65.57,65.52,65.525,182200000.0
2008-11-07 07:11:00,65.525,65.54,65.465,65.52,130100000.0
2008-11-07 07:12:00,65.515,65.525,65.48,65.49,189500000.0
2008-11-07 07:13:00,65.49,65.5,65.471,65.5,126900000.0
2008-11-07 07:14:00,65.505,65.51,65.321,65.335,223300000.0
2008-11-07 07:15:00,65.34,65.355,65.321,65.34,144800000.0
2008-11-07 07:16:00,65.34,65.395,65.34,65.34,220000000.0
2008-11-07 07:17:00,65.345,65.415,65.245,65.415,307900000.0
2008-11-07 07:18:00,65.42,65.445,65.285,65.29,296600000.0
2008-11-07 07:19:00,65.315,65.32,65.25,65.27,163600000.0
2008-11-07 07:20:00,65.265,65.27,65.14,65.171,94300000.0
2008-11-07 07:21:00,65.171,65.18,65.105,65.16,378500000.0
2008-11-07 07:22:00,65.16,65.2,65.135,65.17,178800000.0
2008-11-07 07:23:00,65.16,65.215,65.16,65.175,73300000.0
2008-11-07 07:24:00,65.171,65.171,65.135,65.14,101100000.0
2008-11-07 07:25:00,65.135,65.165,65.065,65.07,207000000.0
2008-11-07 07:26:00,65.07,65.1,65.05,65.065,201100000.0
2008-11-07 07:27:00,65.06,65.13,65.06,65.13,435000000.0
2008-11-07 07:28:00,65.135,65.185,65.125,65.15,137500000.0
2008-11-07 07:29:00,65.15,65.265,65.145,65.25,124600000.0
2008-11-07 07:30:00,65.27,65.31,65.255,65.28,159700000.0
2008-11-07 07:31:00,65.28,65.46,65.28,65.385,142500000.0
2008-11-07 07:32:00,65.405,65.48,65.38,65.435,198200000.0
2008-11-07 07:33:00,65.43,65.455,65.4,65.4,72400000.0
2008-11-07 07:34:00,65.4,65.45,65.4,65.405,99300000.0
2008-11-07 07:35:00,65.405,65.42,65.38,65.42,140300000.0
2008-11-07 07:36:00,65.415,65.42,65.395,65.41,133100000.0
2008-11-07 07:37:00,65.42,65.42,65.39,65.39,135900000.0
2008-11-07 07:38:00,65.4,65.4,65.36,65.36,209400000.0
2008-11-07 07:39:00,65.36,65.38,65.36,65.38,26900000.0
2008-11-07 07:40:00,65.39,65.39,65.35,65.35,61400000.0
2008-11-07 07:41:00,65.35,65.37,65.341,65.365,137100000.0
2008-11-07 07:42:00,65.36,65.375,65.355,65.37,48500000.0
2008-11-07 07:43:00,65.37,65.385,65.355,65.37,67900000.0
2008-11-07 07:44:00,65.36,65.36,65.241,65.295,161700000.0
2008-11-07 07:45:00,65.28,65.28,65.205,65.235,57600000.0
2008-11-07 07:46:00,65.255,65.275,65.225,65.235,113300000.0
2008-11-07 07:47:00,65.235,65.29,65.225,65.27,101300000.0
2008-11-07 07:48:00,65.275,65.385,65.275,65.37,136700000.0
2008-11-07 07:49:00,65.395,65.51,65.391,65.391,107200000.0
2008-11-07 07:50:00,65.391,65.405,65.33,65.385,60300000.0
2008-11-07 07:51:00,65.39,65.405,65.375,65.375,48000000.0
2008-11-07 07:52:00,65.37,65.385,65.36,65.385,37800000.0
2008-11-07 07:53:00,65.38,65.38,65.335,65.355,174700000.0
2008-11-07 07:54:00,65.355,65.355,65.32,65.32,356000000.0
2008-11-07 07:55:00,65.31,65.31,65.3,65.31,181800000.0
2008-11-07 07:56:00,65.315,65.34,65.31,65.315,123400000.0
2008-11-07 07:57:00,65.315,65.325,65.29,65.315,85000000.0
2008-11-07 07:58:00,65.31,65.33,65.3,65.315,59000000.0
2008-11-07 07:59:00,65.32,65.39,65.32,65.325,95200000.0
2008-11-07 08:00:00,65.321,65.345,65.305,65.305,94500000.0
2008-11-07 08:01:00,65.3,65.3,65.29,65.295,40000000.0
2008-11-07 08:02:00,65.29,65.305,65.285,65.3,60000000.0
2008-11-07 08:03:00,65.305,65.305,65.305,65.305,1000000.0
2008-11-07 08:04:00,65.31,65.31,65.295,65.295,31600000.0
2008-11-07 08:05:00,65.295,65.3,65.245,65.265,58400000.0
2008-11-07 08:06:00,65.27,65.285,65.26,65.27,70000000.0
2008-11-07 08:07:00,65.29,65.38,65.275,65.36,187800000.0
2008-11-07 08:08:00,65.355,65.39,65.34,65.39,132800000.0
2008-11-07 08:09:00,65.405,65.405,65.37,65.38,83200000.0
2008-11-07 08:10:00,65.38,65.435,65.38,65.42,123500000.0
2008-11-07 08:11:00,65.43,65.5,65.415,65.495,104000000.0
2008-11-07 08:12:00,65.5,65.5,65.38,65.38,172900000.0
2008-11-07 08:13:00,65.385,65.425,65.29,65.29,151700000.0
2008-11-07 08:14:00,65.29,65.32,65.25,65.315,146100000.0
2008-11-07 08:15:00,65.32,65.335,65.29,65.3,137000000.0
2008-11-07 08:16:00,65.32,65.32,65.27,65.27,128200000.0
2008-11-07 08:17:00,65.265,65.27,65.255,65.255,45000000.0
2008-11-07 08:18:00,65.255,65.3,65.25,65.29,45400000.0
2008-11-07 08:19:00,65.29,65.3,65.25,65.28,234900000.0
2008-11-07 08:20:00,65.28,65.31,65.25,65.25,79800000.0
2008-11-07 08:21:00,65.25,65.25,65.23,65.24,156800000.0
2008-11-07 08:22:00,65.23,65.235,65.205,65.22,325900000.0
2008-11-07 08:23:00,65.22,65.225,65.17,65.17,178500000.0
2008-11-07 08:24:00,65.17,65.205,65.165,65.175,146100000.0
2008-11-07 08:25:00,65.175,65.18,65.15,65.17,221600000.0
2008-11-07 08:26:00,65.17,65.195,65.17,65.19,52900000.0
2008-11-07 08:27:00,65.195,65.215,65.19,65.215,32800000.0
2008-11-07 08:28:00,65.23,65.23,65.19,65.22,53900000.0
2008-11-07 08:29:00,65.22,65.22,65.205,65.21,25100000.0
2008-11-07 08:30:00,65.205,65.205,65.165,65.195,41000000.0
2008-11-07 08:31:00,65.19,65.19,65.155,65.16,58200000.0
2008-11-07 08:32:00,65.165,65.2,65.14,65.165,79400000.0
2008-11-07 08:33:00,65.17,65.17,65.121,65.121,201900000.0
2008-11-07 08:34:00,65.15,65.17,65.121,65.135,225400000.0
2008-11-07 08:35:00,65.135,65.15,65.121,65.13,49900000.0
2008-11-07 08:36:00,65.13,65.165,65.1,65.121,127300000.0
2008-11-07 08:37:00,65.121,65.125,65.095,65.11,47600000.0
2008-11-07 08:38:00,65.105,65.11,65.095,65.105,22500000.0
2008-11-07 08:39:00,65.095,65.105,65.025,65.025,89100000.0
2008-11-07 08:40:00,65.01,65.015,64.89,64.9,182800000.0
2008-11-07 08:41:00,64.91,65.0,64.905,64.95,100800000.0
2008-11-07 08:42:00,64.95,65.09,64.95,65.03,118900000.0
2008-11-07 08:43:00,65.035,65.16,65.035,65.105,140000000.0
2008-11-07 08:44:00,65.11,65.135,65.105,65.13,56300000.0
2008-11-07 08:45:00,65.11,65.11,65.031,65.055,87100000.0
2008-11-07 08:46:00,65.05,65.05,65.005,65.01,64000000.0
2008-11-07 08:47:00,65.015,65.1,65.015,65.07,80300000.0
2008-11-07 08:48:00,65.065,65.11,65.055,65.055,105800000.0
2008-11-07 08:49:00,65.05,65.06,65.03,65.035,108900000.0
2008-11-07 08:50:00,65.035,65.035,64.96,64.97,95800000.0
2008-11-07 08:51:00,64.965,64.975,64.885,64.91,212300000.0
2008-11-07 08:52:00,64.905,64.94,64.875,64.905,176200000.0
2008-11-07 08:53:00,64.9,64.92,64.861,64.89,100700000.0
2008-11-07 08:54:00,64.895,64.96,64.88,64.95,188100000.0
2008-11-07 08:55:00,64.95,64.965,64.935,64.94,92100000.0
2008-11-07 08:56:00,64.94,64.96,64.89,64.89,94100000.0
2008-11-07 08:57:00,64.89,64.91,64.885,64.9,60500000.0
2008-11-07 08:58:00,64.905,64.93,64.905,64.92,39000000.0
2008-11-07 08:59:00,64.915,64.975,64.84,64.87,177400000.0
2008-11-07 09:00:00,64.86,64.895,64.815,64.855,169900000.0
2008-11-07 09:01:00,64.855,64.89,64.83,64.87,157300000.0
2008-11-07 09:02:00,64.86,64.86,64.755,64.84,224700000.0
2008-11-07 09:03:00,64.845,64.855,64.8,64.82,179800000.0
2008-11-07 09:04:00,64.82,64.845,64.78,64.845,171300000.0
2008-11-07 09:05:00,64.83,64.895,64.805,64.84,244500000.0
2008-11-07 09:06:00,64.84,64.95,64.825,64.94,152200000.0
2008-11-07 09:07:00,64.945,65.005,64.94,65.005,224500000.0
2008-11-07 09:08:00,65.01,65.02,64.915,64.915,229700000.0
2008-11-07 09:09:00,64.925,64.96,64.915,64.955,115700000.0
2008-11-07 09:10:00,64.955,65.025,64.955,65.01,139000000.0
2008-11-07 09:11:00,65.01,65.045,65.0,65.01,129200000.0
2008-11-07 09:12:00,65.0,65.005,64.99,64.99,231500000.0
2008-11-07 09:13:00,64.99,65.105,64.99,65.095,325800000.0
2008-11-07 09:14:00,65.09,65.15,65.09,65.15,140900000.0
2008-11-07 09:15:00,65.125,65.25,65.115,65.16,179000000.0
2008-11-07 09:16:00,65.16,65.25,65.155,65.24,252300000.0
2008-11-07 09:17:00,65.23,65.245,65.175,65.24,172800000.0
2008-11-07 09:18:00,65.24,65.265,65.22,65.25,218800000.0
2008-11-07 09:19:00,65.245,65.25,65.085,65.12,275200000.0
2008-11-07 09:20:00,65.12,65.16,65.111,65.111,255800000.0
2008-11-07 09:21:00,65.12,65.135,65.07,65.09,197000000.0
2008-11-07 09:22:00,65.09,65.175,65.085,65.155,160800000.0
2008-11-07 09:23:00,65.14,65.165,65.13,65.16,176200000.0
2008-11-07 09:24:00,65.155,65.16,65.13,65.155,193000000.0
2008-11-07 09:25:00,65.155,65.16,65.12,65.13,156200000.0
2008-11-07 09:26:00,65.13,65.18,65.115,65.165,210400000.0
2008-11-07 09:27:00,65.165,65.2,65.165,65.2,183800000.0
2008-11-07 09:28:00,65.2,65.21,65.151,65.151,161900000.0
2008-11-07 09:29:00,65.151,65.205,65.141,65.19,153900000.0
2008-11-07 09:30:00,65.185,65.23,65.175,65.18,245800000.0
2008-11-07 09:31:00,65.18,65.22,65.111,65.175,322300000.0
2008-11-07 09:32:00,65.18,65.18,65.04,65.055,253600000.0
2008-11-07 09:33:00,65.05,65.135,65.05,65.135,159100000.0
2008-11-07 09:34:00,65.135,65.17,65.12,65.12,146100000.0
2008-11-07 09:35:00,65.12,65.13,65.06,65.065,176900000.0
2008-11-07 09:36:00,65.06,65.075,65.04,65.075,144900000.0
2008-11-07 09:37:00,65.075,65.08,65.055,65.055,60100000.0
2008-11-07 09:38:00,65.05,65.05,64.97,64.985,170100000.0
2008-11-07 09:39:00,64.99,65.025,64.985,64.995,176700000.0
2008-11-07 09:40:00,65.0,65.015,64.98,65.0,139000000.0
2008-11-07 09:41:00,65.0,65.03,65.0,65.02,113400000.0
2008-11-07 09:42:00,65.02,65.07,65.015,65.07,190500000.0
2008-11-07 09:43:00,65.07,65.135,65.01,65.025,192500000.0
2008-11-07 09:44:00,65.015,65.08,64.945,64.95,208400000.0
2008-11-07 09:45:00,64.95,64.95,64.81,64.81,190700000.0
2008-11-07 09:46:00,64.81,64.81,64.69,64.7,760099988.0
2008-11-07 09:47:00,64.725,64.78,64.655,64.76,176800000.0
2008-11-07 09:48:00,64.765,64.84,64.765,64.77,123200000.0
2008-11-07 09:49:00,64.77,64.77,64.7,64.74,219300000.0
2008-11-07 09:50:00,64.73,64.84,64.73,64.82,209900000.0
2008-11-07 09:51:00,64.82,64.83,64.785,64.83,199400000.0
2008-11-07 09:52:00,64.83,64.99,64.83,64.91,232500000.0
2008-11-07 09:53:00,64.915,64.97,64.91,64.93,197400000.0
2008-11-07 09:54:00,64.93,64.97,64.88,64.96,112000000.0
2008-11-07 09:55:00,64.96,64.97,64.93,64.93,95500000.0
2008-11-07 09:56:00,64.93,64.96,64.92,64.95,172200000.0
2008-11-07 09:57:00,64.96,65.015,64.96,65.005,206200000.0
2008-11-07 09:58:00,64.995,65.1,64.995,65.075,219100000.0
2008-11-07 09:59:00,65.07,65.1,65.015,65.05,252200000.0
2008-11-07 10:00:00,65.05,65.05,64.97,64.99,288100000.0
2008-11-07 10:01:00,64.99,65.015,64.97,65.015,205600000.0
2008-11-07 10:02:00,65.02,65.05,64.995,65.04,227500000.0
2008-11-07 10:03:00,65.04,65.08,64.96,65.0,213400000.0
2008-11-07 10:04:00,65.0,65.06,64.99,65.01,233700000.0
2008-11-07 10:05:00,65.01,65.08,65.01,65.06,198400000.0
2008-11-07 10:06:00,65.06,65.075,65.03,65.03,165700000.0
2008-11-07 10:07:00,65.03,65.165,65.03,65.155,209500000.0
2008-11-07 10:08:00,65.155,65.155,65.055,65.08,273700000.0
2008-11-07 10:09:00,65.08,65.115,65.055,65.055,141000000.0
2008-11-07 10:10:00,65.055,65.08,65.03,65.065,210200000.0
2008-11-07 10:11:00,65.065,65.065,64.97,64.97,269500000.0
2008-11-07 10:12:00,64.97,65.04,64.96,65.03,189500000.0
2008-11-07 10:13:00,65.03,65.235,65.025,65.225,201600000.0
2008-11-07 10:14:00,65.22,65.23,65.105,65.135,366700000.0
2008-11-07 10:15:00,65.135,65.165,65.105,65.13,252300000.0
2008-11-07 10:16:00,65.135,65.19,65.13,65.19,208200000.0
2008-11-07 10:17:00,65.2,65.24,65.19,65.22,206100000.0
2008-11-07 10:18:00,65.22,65.245,65.19,65.2,215800000.0
2008-11-07 10:19:00,65.2,65.33,65.19,65.225,286700000.0
2008-11-07 10:20:00,65.225,65.25,65.215,65.24,119600000.0
2008-11-07 10:21:00,65.24,65.3,65.21,65.21,252100000.0
2008-11-07 10:22:00,65.21,65.26,65.195,65.235,248400000.0
2008-11-07 10:23:00,65.24,65.28,65.235,65.26,197700000.0
2008-11-07 10:24:00,65.255,65.31,65.2,65.2,278900000.0
2008-11-07 10:25:00,65.195,65.23,65.14,65.15,308100000.0
2008-11-07 10:26:00,65.15,65.19,65.13,65.15,281600000.0
2008-11-07 10:27:00,65.145,65.15,65.105,65.13,272800000.0
2008-11-07 10:28:00,65.14,65.155,65.105,65.14,253000000.0
2008-11-07 10:29:00,65.14,65.14,65.095,65.11,204300000.0
2008-11-07 10:30:00,65.115,65.12,65.06,65.06,160400000.0
2008-11-07 10:31:00,65.06,65.135,65.03,65.1,245800000.0
2008-11-07 10:32:00,65.1,65.13,65.075,65.09,250200000.0
2008-11-07 10:33:00,65.1,65.1,65.03,65.04,263500000.0
2008-11-07 10:34:00,65.05,65.075,65.04,65.05,244000000.0
2008-11-07 10:35:00,65.05,65.055,65.01,65.01,238000000.0
2008-11-07 10:36:00,65.015,65.06,65.01,65.06,231500000.0
2008-11-07 10:37:00,65.06,65.06,65.03,65.045,84300000.0
2008-11-07 10:38:00,65.045,65.07,65.04,65.06,140200000.0
2008-11-07 10:39:00,65.06,65.08,65.045,65.06,244900000.0
2008-11-07 10:40:00,65.06,65.07,65.04,65.05,166800000.0
2008-11-07 10:41:00,65.05,65.05,65.02,65.03,58800000.0
2008-11-07 10:42:00,65.02,65.03,64.96,64.96,117900000.0
2008-11-07 10:43:00,64.965,65.02,64.965,64.98,159400000.0
2008-11-07 10:44:00,64.975,64.98,64.94,64.965,107500000.0
2008-11-07 10:45:00,64.965,65.01,64.96,65.01,88200000.0
2008-11-07 10:46:00,65.01,65.055,65.01,65.05,80800000.0
2008-11-07 10:47:00,65.05,65.075,65.03,65.065,220400000.0
2008-11-07 10:48:00,65.065,65.16,65.065,65.13,214900000.0
2008-11-07 10:49:00,65.125,65.135,65.1,65.1,155400000.0
2008-11-07 10:50:00,65.095,65.1,65.05,65.06,226900000.0
2008-11-07 10:51:00,65.06,65.085,65.01,65.03,183800000.0
2008-11-07 10:52:00,65.025,65.07,65.015,65.035,197400000.0
2008-11-07 10:53:00,65.035,65.08,65.03,65.08,179600000.0
2008-11-07 10:54:00,65.075,65.13,65.04,65.085,172100000.0
2008-11-07 10:55:00,65.085,65.11,65.055,65.08,190300000.0
2008-11-07 10:56:00,65.08,65.1,65.045,65.075,205900000.0
2008-11-07 10:57:00,65.075,65.09,65.04,65.07,223200000.0
2008-11-07 10:58:00,65.07,65.07,65.025,65.03,180800000.0
2008-11-07 10:59:00,65.03,65.04,64.99,65.015,208500000.0
2008-11-07 11:00:00,65.015,65.05,65.0,65.04,136300000.0
2008-11-07 11:01:00,65.04,65.145,65.04,65.13,257800000.0
2008-11-07 11:02:00,65.135,65.24,65.125,65.235,246500000.0
2008-11-07 11:03:00,65.225,65.3,65.22,65.3,160600000.0
2008-11-07 11:04:00,65.295,65.435,65.285,65.405,185900000.0
2008-11-07 11:05:00,65.405,65.415,65.275,65.32,289300000.0
2008-11-07 11:06:00,65.32,65.46,65.31,65.46,244500000.0
2008-11-07 11:07:00,65.46,65.51,65.405,65.43,233600000.0
2008-11-07 11:08:00,65.43,65.49,65.395,65.475,203300000.0
2008-11-07 11:09:00,65.47,65.545,65.45,65.515,204000000.0
2008-11-07 11:10:00,65.5,65.58,65.5,65.52,194000000.0
2008-11-07 11:11:00,65.51,65.52,65.361,65.365,291000000.0
2008-11-07 11:12:00,65.365,65.39,65.361,65.361,310600000.0
2008-11-07 11:13:00,65.361,65.37,65.32,65.345,322400000.0
2008-11-07 11:14:00,65.345,65.345,65.271,65.33,147500000.0
2008-11-07 11:15:00,65.325,65.325,65.275,65.3,119900000.0
2008-11-07 11:16:00,65.305,65.325,65.295,65.3,118500000.0
2008-11-07 11:17:00,65.3,65.3,65.27,65.28,132500000.0
2008-11-07 11:18:00,65.28,65.28,65.19,65.22,148900000.0
2008-11-07 11:19:00,65.22,65.245,65.185,65.21,134900000.0
2008-11-07 11:20:00,65.215,65.3,65.21,65.23,143300000.0
2008-11-07 11:21:00,65.235,65.25,65.23,65.23,99600000.0
2008-11-07 11:22:00,65.23,65.235,65.21,65.235,79800000.0
2008-11-07 11:23:00,65.235,65.245,65.195,65.24,90000000.0
2008-11-07 11:24:00,65.24,65.245,65.21,65.22,51400000.0
2008-11-07 11:25:00,65.22,65.225,65.215,65.22,79200000.0
2008-11-07 11:26:00,65.22,65.275,65.22,65.24,152700000.0
2008-11-07 11:27:00,65.24,65.33,65.23,65.325,123900000.0
2008-11-07 11:28:00,65.325,65.345,65.26,65.265,205200000.0
2008-11-07 11:29:00,65.26,65.275,65.225,65.225,124400000.0
2008-11-07 11:30:00,65.22,65.295,65.22,65.275,318100000.0
2008-11-07 11:31:00,65.275,65.315,65.25,65.315,234400000.0
2008-11-07 11:32:00,65.31,65.31,65.265,65.29,167100000.0
2008-11-07 11:33:00,65.29,65.34,65.29,65.29,255000000.0
2008-11-07 11:34:00,65.29,65.32,65.275,65.29,291100000.0
2008-11-07 11:35:00,65.28,65.3,65.28,65.285,226500000.0
2008-11-07 11:36:00,65.285,65.29,65.265,65.28,117000000.0
2008-11-07 11:37:00,65.28,65.29,65.28,65.29,36300000.0
2008-11-07 11:38:00,65.29,65.305,65.28,65.295,121100000.0
2008-11-07 11:39:00,65.295,65.31,65.29,65.31,126900000.0
2008-11-07 11:40:00,65.305,65.345,65.3,65.345,117800000.0
2008-11-07 11:41:00,65.34,65.39,65.34,65.39,172000000.0
2008-11-07 11:42:00,65.39,65.43,65.375,65.375,208400000.0
2008-11-07 11:43:00,65.38,65.39,65.335,65.35,262600000.0
2008-11-07 11:44:00,65.355,65.36,65.295,65.31,189600000.0
2008-11-07 11:45:00,65.31,65.35,65.28,65.33,198600000.0
2008-11-07 11:46:00,65.325,65.33,65.235,65.24,184000000.0
2008-11-07 11:47:00,65.245,65.26,65.23,65.23,240300000.0
2008-11-07 11:48:00,65.235,65.24,65.19,65.215,183600000.0
2008-11-07 11:49:00,65.21,65.215,65.2,65.215,97500000.0
2008-11-07 11:50:00,65.215,65.36,65.215,65.3,273000000.0
2008-11-07 11:51:00,65.3,65.41,65.3,65.4,98000000.0
2008-11-07 11:52:00,65.4,65.415,65.325,65.395,165900000.0
2008-11-07 11:53:00,65.39,65.39,65.355,65.365,198200000.0
2008-11-07 11:54:00,65.365,65.41,65.345,65.38,189700000.0
2008-11-07 11:55:00,65.385,65.45,65.385,65.41,208500000.0
2008-11-07 11:56:00,65.41,65.415,65.37,65.37,104100000.0
2008-11-07 11:57:00,65.37,65.4,65.36,65.38,186800000.0
2008-11-07 11:58:00,65.385,65.425,65.38,65.41,131100000.0
2008-11-07 11:59:00,65.405,65.44,65.405,65.425,200200000.0
2008-11-07 12:00:00,65.425,65.445,65.41,65.425,90100000.0
2008-11-07 12:01:00,65.425,65.43,65.375,65.38,83100000.0
2008-11-07 12:02:00,65.39,65.485,65.385,65.47,197700000.0
2008-11-07 12:03:00,65.47,65.515,65.445,65.455,156900000.0
2008-11-07 12:04:00,65.46,65.575,65.455,65.545,182500000.0
2008-11-07 12:05:00,65.54,65.55,65.495,65.545,173900000.0
2008-11-07 12:06:00,65.55,65.57,65.53,65.57,233200000.0
2008-11-07 12:07:00,65.57,65.58,65.54,65.545,204700000.0
2008-11-07 12:08:00,65.54,65.54,65.431,65.45,197100000.0
2008-11-07 12:09:00,65.45,65.48,65.431,65.48,240200000.0
2008-11-07 12:10:00,65.49,65.49,65.425,65.45,198400000.0
2008-11-07 12:11:00,65.44,65.475,65.435,65.46,201600000.0
2008-11-07 12:12:00,65.46,65.47,65.35,65.39,220000000.0
2008-11-07 12:13:00,65.39,65.425,65.33,65.345,207100000.0
2008-11-07 12:14:00,65.35,65.4,65.335,65.35,229000000.0
2008-11-07 12:15:00,65.34,65.355,65.31,65.34,268800000.0
2008-11-07 12:16:00,65.345,65.345,65.29,65.32,271300000.0
2008-11-07 12:17:00,65.31,65.355,65.275,65.31,288400000.0
2008-11-07 12:18:00,65.315,65.36,65.305,65.36,117800000.0
2008-11-07 12:19:00,65.36,65.36,65.295,65.31,145900000.0
2008-11-07 12:20:00,65.31,65.335,65.295,65.335,300500000.0
2008-11-07 12:21:00,65.325,65.345,65.31,65.33,231100000.0
2008-11-07 12:22:00,65.33,65.345,65.295,65.31,190500000.0
2008-11-07 12:23:00,65.315,65.325,65.3,65.31,90400000.0
2008-11-07 12:24:00,65.31,65.325,65.295,65.305,78200000.0
2008-11-07 12:25:00,65.31,65.395,65.285,65.39,199900000.0
2008-11-07 12:26:00,65.38,65.465,65.38,65.435,170400000.0
2008-11-07 12:27:00,65.44,65.44,65.385,65.41,196200000.0
2008-11-07 12:28:00,65.41,65.42,65.34,65.38,100800000.0
2008-11-07 12:29:00,65.385,65.42,65.385,65.405,119200000.0
2008-11-07 12:30:00,65.4,65.415,65.38,65.38,94300000.0
2008-11-07 12:31:00,65.38,65.475,65.38,65.45,155100000.0
2008-11-07 12:32:00,65.46,65.475,65.425,65.43,226500000.0
2008-11-07 12:33:00,65.43,65.435,65.415,65.43,116600000.0
2008-11-07 12:34:00,65.43,65.445,65.395,65.395,192100000.0
2008-11-07 12:35:00,65.395,65.43,65.39,65.41,143200000.0
2008-11-07 12:36:00,65.415,65.475,65.41,65.47,161700000.0
2008-11-07 12:37:00,65.47,65.47,65.415,65.46,164200000.0
2008-11-07 12:38:00,65.46,65.485,65.43,65.445,96100000.0
2008-11-07 12:39:00,65.44,65.44,65.415,65.435,78500000.0
2008-11-07 12:40:00,65.445,65.46,65.445,65.445,84100000.0
2008-11-07 12:41:00,65.435,65.45,65.37,65.37,164700000.0
2008-11-07 12:42:00,65.375,65.42,65.36,65.37,208400000.0
2008-11-07 12:43:00,65.37,65.375,65.315,65.345,215900000.0
2008-11-07 12:44:00,65.345,65.355,65.28,65.29,172500000.0
2008-11-07 12:45:00,65.285,65.32,65.24,65.27,149200000.0
2008-11-07 12:46:00,65.275,65.345,65.275,65.3,156400000.0
2008-11-07 12:47:00,65.295,65.33,65.28,65.31,195500000.0
2008-11-07 12:48:00,65.3,65.33,65.29,65.295,120900000.0
2008-11-07 12:49:00,65.29,65.305,65.24,65.25,247700000.0
2008-11-07 12:50:00,65.25,65.295,65.235,65.295,184500000.0
2008-11-07 12:51:00,65.295,65.31,65.27,65.29,80100000.0
2008-11-07 12:52:00,65.29,65.29,65.245,65.26,214800000.0
2008-11-07 12:53:00,65.26,65.27,65.24,65.26,96600000.0
2008-11-07 12:54:00,65.26,65.285,65.245,65.28,128100000.0
2008-11-07 12:55:00,65.28,65.285,65.255,65.26,104700000.0
2008-11-07 12:56:00,65.26,65.275,65.255,65.27,106400000.0
2008-11-07 12:57:00,65.275,65.415,65.275,65.38,99800000.0
2008-11-07 12:58:00,65.375,65.38,65.35,65.365,108700000.0
2008-11-07 12:59:00,65.365,65.41,65.365,65.4,57900000.0
2008-11-07 13:00:00,65.41,65.425,65.385,65.385,157600000.0
2008-11-07 13:01:00,65.385,65.4,65.375,65.395,129100000.0
2008-11-07 13:02:00,65.395,65.415,65.385,65.39,85800000.0
2008-11-07 13:03:00,65.39,65.39,65.3,65.31,114500000.0
2008-11-07 13:04:00,65.315,65.345,65.3,65.32,169500000.0
2008-11-07 13:05:00,65.32,65.32,65.27,65.27,130700000.0
2008-11-07 13:06:00,65.275,65.295,65.26,65.275,118700000.0
2008-11-07 13:07:00,65.27,65.31,65.22,65.31,167400000.0
2008-11-07 13:08:00,65.305,65.37,65.285,65.37,261500000.0
2008-11-07 13:09:00,65.36,65.36,65.305,65.305,191900000.0
2008-11-07 13:10:00,65.3,65.3,65.22,65.245,132500000.0
2008-11-07 13:11:00,65.235,65.27,65.235,65.25,135100000.0
2008-11-07 13:12:00,65.255,65.28,65.245,65.25,136100000.0
2008-11-07 13:13:00,65.25,65.255,65.235,65.245,115400000.0
2008-11-07 13:14:00,65.245,65.315,65.24,65.315,121500000.0
2008-11-07 13:15:00,65.315,65.325,65.27,65.27,171000000.0
2008-11-07 13:16:00,65.28,65.29,65.27,65.285,75100000.0
2008-11-07 13:17:00,65.295,65.3,65.285,65.295,44900000.0
2008-11-07 13:18:00,65.3,65.335,65.285,65.33,107300000.0
2008-11-07 13:19:00,65.33,65.385,65.315,65.385,116200000.0
2008-11-07 13:20:00,65.38,65.38,65.295,65.33,131600000.0
2008-11-07 13:21:00,65.335,65.345,65.325,65.335,90900000.0
2008-11-07 13:22:00,65.325,65.33,65.25,65.26,211000000.0
2008-11-07 13:23:00,65.255,65.275,65.24,65.275,104900000.0
2008-11-07 13:24:00,65.275,65.275,65.225,65.245,49100000.0
2008-11-07 13:25:00,65.245,65.27,65.23,65.27,169800000.0
2008-11-07 13:26:00,65.27,65.295,65.25,65.29,251800000.0
2008-11-07 13:27:00,65.295,65.295,65.25,65.27,169800000.0
2008-11-07 13:28:00,65.27,65.28,65.235,65.28,133300000.0
2008-11-07 13:29:00,65.275,65.275,65.25,65.27,78500000.0
2008-11-07 13:30:00,65.265,65.265,65.255,65.26,79400000.0
2008-11-07 13:31:00,65.265,65.265,65.23,65.24,146400000.0
2008-11-07 13:32:00,65.24,65.27,65.24,65.26,87000000.0
2008-11-07 13:33:00,65.26,65.26,65.2,65.225,137900000.0
2008-11-07 13:34:00,65.22,65.275,65.205,65.275,134100000.0
2008-11-07 13:35:00,65.275,65.325,65.27,65.315,133400000.0
2008-11-07 13:36:00,65.315,65.315,65.245,65.25,163900000.0
2008-11-07 13:37:00,65.25,65.25,65.23,65.25,70600000.0
2008-11-07 13:38:00,65.245,65.265,65.215,65.25,121300000.0
2008-11-07 13:39:00,65.25,65.275,65.22,65.23,188200000.0
2008-11-07 13:40:00,65.23,65.23,65.19,65.215,169200000.0
2008-11-07 13:41:00,65.215,65.225,65.2,65.2,84300000.0
2008-11-07 13:42:00,65.205,65.225,65.2,65.215,115800000.0
2008-11-07 13:43:00,65.22,65.235,65.215,65.215,35200000.0
2008-11-07 13:44:00,65.21,65.295,65.21,65.29,104900000.0
2008-11-07 13:45:00,65.295,65.3,65.28,65.3,142100000.0
2008-11-07 13:46:00,65.3,65.305,65.29,65.295,80300000.0
2008-11-07 13:47:00,65.335,65.38,65.255,65.27,191300000.0
2008-11-07 13:48:00,65.27,65.305,65.25,65.305,57300000.0
2008-11-07 13:49:00,65.305,65.31,65.265,65.265,51500000.0
2008-11-07 13:50:00,65.25,65.275,65.24,65.255,39600000.0
2008-11-07 13:51:00,65.25,65.25,65.22,65.22,106500000.0
2008-11-07 13:52:00,65.22,65.27,65.2,65.25,72700000.0
2008-11-07 13:53:00,65.25,65.25,65.195,65.225,124800000.0
2008-11-07 13:54:00,65.225,65.23,65.185,65.21,116300000.0
2008-11-07 13:55:00,65.215,65.23,65.205,65.22,50000000.0
2008-11-07 13:56:00,65.22,65.23,65.055,65.06,107200000.0
2008-11-07 13:57:00,65.07,65.13,65.065,65.13,135100000.0
2008-11-07 13:58:00,65.125,65.155,65.11,65.15,106700000.0
2008-11-07 13:59:00,65.14,65.14,65.04,65.04,122100000.0
2008-11-07 14:00:00,65.045,65.08,64.985,65.045,152800000.0
2008-11-07 14:01:00,65.04,65.091,65.04,65.065,81800000.0
2008-11-07 14:02:00,65.06,65.125,65.045,65.115,128400000.0
2008-11-07 14:03:00,65.1,65.135,65.085,65.135,91100000.0
2008-11-07 14:04:00,65.135,65.14,65.085,65.11,138800000.0
2008-11-07 14:05:00,65.105,65.155,65.1,65.115,65400000.0
2008-11-07 14:06:00,65.115,65.15,65.115,65.14,70700000.0
2008-11-07 14:07:00,65.14,65.145,65.12,65.13,122600000.0
2008-11-07 14:08:00,65.135,65.15,65.12,65.145,47500000.0
2008-11-07 14:09:00,65.155,65.175,65.135,65.135,105900000.0
2008-11-07 14:10:00,65.135,65.15,65.11,65.115,140900000.0
2008-11-07 14:11:00,65.115,65.14,65.1,65.14,35500000.0
2008-11-07 14:12:00,65.145,65.155,65.13,65.14,55800000.0
2008-11-07 14:13:00,65.14,65.14,65.1,65.1,46300000.0
2008-11-07 14:14:00,65.105,65.11,65.075,65.09,47200000.0
2008-11-07 14:15:00,65.085,65.135,65.085,65.105,85600000.0
2008-11-07 14:16:00,65.115,65.135,65.095,65.13,48900000.0
2008-11-07 14:17:00,65.13,65.14,65.13,65.13,63000000.0
2008-11-07 14:18:00,65.13,65.145,65.13,65.14,54000000.0
2008-11-07 14:19:00,65.145,65.185,65.135,65.165,102300000.0
2008-11-07 14:20:00,65.165,65.21,65.16,65.21,55200000.0
2008-11-07 14:21:00,65.215,65.25,65.205,65.225,115700000.0
2008-11-07 14:22:00,65.205,65.205,65.16,65.16,91600000.0
2008-11-07 14:23:00,65.165,65.19,65.16,65.185,110400000.0
2008-11-07 14:24:00,65.185,65.19,65.105,65.12,125300000.0
2008-11-07 14:25:00,65.12,65.12,64.995,65.07,185500000.0
2008-11-07 14:26:00,65.065,65.13,65.06,65.125,158100000.0
2008-11-07 14:27:00,65.12,65.13,65.02,65.025,147100000.0
2008-11-07 14:28:00,65.03,65.12,65.03,65.11,136600000.0
2008-11-07 14:29:00,65.115,65.22,65.09,65.195,175300000.0
2008-11-07 14:30:00,65.2,65.225,65.11,65.12,138700000.0
2008-11-07 14:31:00,65.12,65.155,65.055,65.155,212700000.0
2008-11-07 14:32:00,65.15,65.175,65.125,65.13,132900000.0
2008-11-07 14:33:00,65.14,65.14,65.115,65.14,47000000.0
2008-11-07 14:34:00,65.14,65.15,65.08,65.1,199700000.0
2008-11-07 14:35:00,65.1,65.11,65.03,65.035,129600000.0
2008-11-07 14:36:00,65.035,65.11,65.035,65.105,73300000.0
2008-11-07 14:37:00,65.105,65.16,65.075,65.16,175500000.0
2008-11-07 14:38:00,65.16,65.185,65.16,65.175,99000000.0
2008-11-07 14:39:00,65.175,65.205,65.16,65.195,152900000.0
2008-11-07 14:40:00,65.2,65.225,65.185,65.19,140100000.0
2008-11-07 14:41:00,65.19,65.23,65.17,65.22,177500000.0
2008-11-07 14:42:00,65.225,65.24,65.21,65.22,133600000.0
2008-11-07 14:43:00,65.22,65.22,65.135,65.15,118800000.0
2008-11-07 14:44:00,65.15,65.175,65.14,65.145,112800000.0
2008-11-07 14:45:00,65.145,65.18,65.145,65.155,97500000.0
2008-11-07 14:46:00,65.155,65.155,65.12,65.14,84500000.0
2008-11-07 14:47:00,65.14,65.165,65.125,65.13,109100000.0
2008-11-07 14:48:00,65.125,65.155,65.12,65.12,67600000.0
2008-11-07 14:49:00,65.12,65.15,65.1,65.12,90500000.0
2008-11-07 14:50:00,65.12,65.135,65.085,65.09,89600000.0
2008-11-07 14:51:00,65.095,65.1,64.99,65.0,149000000.0
2008-11-07 14:52:00,65.0,65.0,64.98,64.99,102000000.0
2008-11-07 14:53:00,64.99,65.16,64.99,65.16,113400000.0
2008-11-07 14:54:00,65.16,65.19,65.16,65.17,82900000.0
2008-11-07 14:55:00,65.17,65.18,65.16,65.17,70500000.0
2008-11-07 14:56:00,65.175,65.215,65.155,65.19,67400000.0
2008-11-07 14:57:00,65.19,65.23,65.19,65.195,119800000.0
2008-11-07 14:58:00,65.195,65.21,65.19,65.2,98200000.0
2008-11-07 14:59:00,65.2,65.24,65.19,65.205,113900000.0
2008-11-07 15:00:00,65.2,65.205,65.125,65.155,96000000.0
2008-11-07 15:01:00,65.16,65.19,65.12,65.12,135900000.0
2008-11-07 15:02:00,65.12,65.13,65.055,65.075,141600000.0
2008-11-07 15:03:00,65.075,65.1,65.06,65.1,145000000.0
2008-11-07 15:04:00,65.105,65.125,65.08,65.09,55300000.0
2008-11-07 15:05:00,65.09,65.095,65.055,65.085,87800000.0
2008-11-07 15:06:00,65.105,65.15,65.085,65.15,92100000.0
2008-11-07 15:07:00,65.165,65.18,65.12,65.12,116000000.0
2008-11-07 15:08:00,65.125,65.13,65.03,65.03,173200000.0
2008-11-07 15:09:00,65.035,65.055,65.005,65.03,105900000.0
2008-11-07 15:10:00,65.03,65.06,65.0,65.06,112800000.0
2008-11-07 15:11:00,65.05,65.1,65.04,65.04,149200000.0
2008-11-07 15:12:00,65.04,65.05,64.985,65.0,91000000.0
2008-11-07 15:13:00,65.0,65.07,65.0,65.06,120000000.0
2008-11-07 15:14:00,65.06,65.075,65.035,65.065,125500000.0
2008-11-07 15:15:00,65.065,65.1,65.03,65.07,154900000.0
2008-11-07 15:16:00,65.065,65.07,65.045,65.05,193600000.0
2008-11-07 15:17:00,65.05,65.13,65.05,65.085,91600000.0
2008-11-07 15:18:00,65.09,65.125,65.055,65.095,171700000.0
2008-11-07 15:19:00,65.08,65.155,65.04,65.155,233700000.0
2008-11-07 15:20:00,65.155,65.22,65.15,65.2,166200000.0
2008-11-07 15:21:00,65.2,65.25,65.1,65.11,151900000.0
2008-11-07 15:22:00,65.11,65.31,65.11,65.31,164300000.0
2008-11-07 15:23:00,65.31,65.34,65.19,65.275,142300000.0
2008-11-07 15:24:00,65.3,65.4,65.3,65.345,220500000.0
2008-11-07 15:25:00,65.34,65.385,65.305,65.315,186600000.0
2008-11-07 15:26:00,65.315,65.661,65.215,65.235,189800000.0
2008-11-07 15:27:00,65.23,65.25,65.125,65.235,172800000.0
2008-11-07 15:28:00,65.225,65.255,65.085,65.205,138000000.0
2008-11-07 15:29:00,65.21,65.31,65.171,65.171,135600000.0
2008-11-07 15:30:00,65.171,65.171,64.515,64.515,308300000.0
2008-11-07 15:31:00,64.52,64.645,64.475,64.6,299300000.0
2008-11-07 15:32:00,64.595,65.14,64.59,65.03,338200000.0
2008-11-07 15:33:00,65.02,65.02,64.745,64.805,257900000.0
2008-11-07 15:34:00,64.805,64.995,64.805,64.91,247300000.0
2008-11-07 15:35:00,64.91,64.985,64.88,64.945,306800000.0
2008-11-07 15:36:00,64.95,65.06,64.95,65.03,185800000.0
2008-11-07 15:37:00,65.02,65.31,65.02,65.31,228900000.0
2008-11-07 15:38:00,65.32,65.44,65.19,65.22,322000000.0
2008-11-07 15:39:00,65.225,65.445,65.17,65.405,246400000.0
2008-11-07 15:40:00,65.4,65.49,65.361,65.465,237400000.0
2008-11-07 15:41:00,65.47,65.495,65.355,65.495,178600000.0
2008-11-07 15:42:00,65.495,65.69,65.485,65.61,226600000.0
2008-11-07 15:43:00,65.61,65.99,65.56,65.99,213500000.0
2008-11-07 15:44:00,65.98,65.99,65.91,65.94,198700000.0
2008-11-07 15:45:00,65.935,65.94,65.78,65.85,161700000.0
2008-11-07 15:46:00,65.85,65.93,65.66,65.66,159900000.0
2008-11-07 15:47:00,65.665,65.75,65.63,65.75,113000000.0
2008-11-07 15:48:00,65.7,65.8,65.67,65.8,167200000.0
2008-11-07 15:49:00,65.8,65.83,65.675,65.735,241699999.0
2008-11-07 15:50:00,65.735,65.755,65.41,65.435,238000000.0
2008-11-07 15:51:00,65.44,65.58,65.435,65.58,211900000.0
2008-11-07 15:52:00,65.58,65.585,65.505,65.52,157600000.0
2008-11-07 15:53:00,65.52,65.52,65.465,65.48,172800000.0
2008-11-07 15:54:00,65.49,65.72,65.451,65.59,227400000.0
2008-11-07 15:55:00,65.59,65.665,65.545,65.56,191800000.0
2008-11-07 15:56:00,65.565,65.575,65.495,65.53,212200000.0
2008-11-07 15:57:00,65.52,65.52,65.275,65.3,188900000.0
2008-11-07 15:58:00,65.285,65.43,65.285,65.43,181900000.0
2008-11-07 15:59:00,65.425,65.43,65.211,65.25,135200000.0
2008-11-07 16:00:00,65.25,65.3,65.21,65.24,145900000.0
2008-11-07 16:01:00,65.24,65.24,65.0,65.1,187100000.0
2008-11-07 16:02:00,65.1,65.17,65.04,65.11,145600000.0
2008-11-07 16:03:00,65.12,65.15,65.09,65.15,187400000.0
2008-11-07 16:04:00,65.15,65.28,65.15,65.22,196700000.0
2008-11-07 16:05:00,65.21,65.345,65.21,65.34,142300000.0
2008-11-07 16:06:00,65.34,65.35,65.26,65.33,144700000.0
2008-11-07 16:07:00,65.33,65.45,65.33,65.43,128600000.0
2008-11-07 16:08:00,65.42,65.46,65.345,65.45,134700000.0
2008-11-07 16:09:00,65.45,65.505,65.45,65.475,158300000.0
2008-11-07 16:10:00,65.48,65.61,65.435,65.575,192000000.0
2008-11-07 16:11:00,65.6,65.7,65.585,65.67,145900000.0
2008-11-07 16:12:00,65.67,65.7,65.63,65.63,149000000.0
2008-11-07 16:13:00,65.63,65.64,65.52,65.52,152700000.0
2008-11-07 16:14:00,65.52,65.545,65.375,65.41,209500000.0
2008-11-07 16:15:00,65.415,65.42,65.33,65.375,181800000.0
2008-11-07 16:16:00,65.37,65.41,65.345,65.41,163400000.0
2008-11-07 16:17:00,65.41,65.59,65.4,65.495,175300000.0
2008-11-07 16:18:00,65.495,65.545,65.49,65.545,188800000.0
2008-11-07 16:19:00,65.545,65.545,65.495,65.515,115300000.0
2008-11-07 16:20:00,65.51,65.51,65.325,65.325,130600000.0
2008-11-07 16:21:00,65.32,65.36,65.32,65.355,132500000.0
2008-11-07 16:22:00,65.36,65.415,65.335,65.345,119900000.0
2008-11-07 16:23:00,65.35,65.46,65.345,65.435,179100000.0
2008-11-07 16:24:00,65.45,65.505,65.435,65.47,157600000.0
2008-11-07 16:25:00,65.475,65.52,65.455,65.495,174600000.0
2008-11-07 16:26:00,65.5,65.55,65.475,65.495,230500000.0
2008-11-07 16:27:00,65.485,65.545,65.465,65.47,234100000.0
2008-11-07 16:28:00,65.475,65.56,65.475,65.51,114400000.0
2008-11-07 16:29:00,65.51,65.64,65.501,65.64,250900000.0
2008-11-07 16:30:00,65.625,65.68,65.62,65.65,197500000.0
2008-11-07 16:31:00,65.65,65.65,65.465,65.51,240100000.0
2008-11-07 16:32:00,65.52,65.525,65.48,65.51,156500000.0
2008-11-07 16:33:00,65.52,65.73,65.515,65.69,228400000.0
2008-11-07 16:34:00,65.69,65.745,65.655,65.725,249100000.0
2008-11-07 16:35:00,65.73,65.77,65.63,65.665,229600000.0
2008-11-07 16:36:00,65.67,65.695,65.64,65.645,195100000.0
2008-11-07 16:37:00,65.635,65.7,65.55,65.67,197600000.0
2008-11-07 16:38:00,65.66,65.73,65.59,65.595,210800000.0
2008-11-07 16:39:00,65.59,65.65,65.575,65.625,161500000.0
2008-11-07 16:40:00,65.625,65.69,65.615,65.67,188700000.0
2008-11-07 16:41:00,65.67,65.67,65.497,65.5,179500000.0
2008-11-07 16:42:00,65.505,65.57,65.44,65.441,196700000.0
2008-11-07 16:43:00,65.441,65.53,65.39,65.51,134500000.0
2008-11-07 16:44:00,65.5,65.515,65.365,65.4,224300000.0
2008-11-07 16:45:00,65.4,65.525,65.38,65.38,196200000.0
2008-11-07 16:46:00,65.375,65.46,65.361,65.44,211199996.0
2008-11-07 16:47:00,65.44,65.48,65.32,65.4,225100000.0
2008-11-07 16:48:00,65.405,65.41,65.335,65.335,216900000.0
2008-11-07 16:49:00,65.355,65.41,65.305,65.405,263500000.0
2008-11-07 16:50:00,65.395,65.45,65.375,65.415,256300000.0
2008-11-07 16:51:00,65.415,65.45,65.375,65.44,243800000.0
2008-11-07 16:52:00,65.44,65.66,65.4,65.625,229900000.0
2008-11-07 16:53:00,65.605,65.635,65.555,65.56,268400000.0
2008-11-07 16:54:00,65.56,65.585,65.525,65.57,160000000.0
2008-11-07 16:55:00,65.595,65.6,65.53,65.545,160600000.0
2008-11-07 16:56:00,65.55,65.72,65.53,65.72,142700000.0
2008-11-07 16:57:00,65.74,65.74,65.655,65.66,187200000.0
2008-11-07 16:58:00,65.645,65.65,65.501,65.54,165200000.0
2008-11-07 16:59:00,65.515,65.54,65.5,65.54,181400000.0
2008-11-07 17:00:00,65.54,65.69,65.505,65.675,218700000.0
2008-11-07 17:01:00,65.68,65.69,65.595,65.65,200000000.0
2008-11-07 17:02:00,65.64,65.74,65.64,65.73,117900000.0
2008-11-07 17:03:00,65.73,65.73,65.6,65.67,175800000.0
2008-11-07 17:04:00,65.675,65.82,65.675,65.78,152400000.0
2008-11-07 17:05:00,65.77,65.925,65.725,65.885,193300000.0
2008-11-07 17:06:00,65.88,65.885,65.805,65.83,179900000.0
2008-11-07 17:07:00,65.84,65.97,65.82,65.945,164700000.0
2008-11-07 17:08:00,65.95,65.97,65.835,65.89,204800000.0
2008-11-07 17:09:00,65.9,66.165,65.895,66.145,166500000.0
2008-11-07 17:10:00,66.145,66.16,65.935,66.015,190100000.0
2008-11-07 17:11:00,65.99,66.03,65.965,65.99,199600000.0
2008-11-07 17:12:00,66.0,66.21,65.99,66.2,172600000.0
2008-11-07 17:13:00,66.2,66.31,66.165,66.215,189600000.0
2008-11-07 17:14:00,66.22,66.285,66.145,66.245,191000000.0
2008-11-07 17:15:00,66.26,66.345,66.22,66.31,182000000.0
2008-11-07 17:16:00,66.31,66.34,66.245,66.245,147200000.0
2008-11-07 17:17:00,66.245,66.27,66.15,66.165,165200000.0
2008-11-07 17:18:00,66.165,66.21,66.16,66.175,188700000.0
2008-11-07 17:19:00,66.175,66.25,66.165,66.205,171100000.0
2008-11-07 17:20:00,66.205,66.29,66.165,66.225,183300000.0
2008-11-07 17:21:00,66.26,66.275,66.21,66.23,142400000.0
2008-11-07 17:22:00,66.23,66.31,66.21,66.285,134600000.0
2008-11-07 17:23:00,66.285,66.475,66.285,66.475,118600000.0
2008-11-07 17:24:00,66.47,66.6,66.47,66.51,188900000.0
2008-11-07 17:25:00,66.52,66.605,66.51,66.525,194800000.0
2008-11-07 17:26:00,66.525,66.6,66.49,66.54,152400000.0
2008-11-07 17:27:00,66.545,66.66,66.53,66.53,149900000.0
2008-11-07 17:28:00,66.53,66.54,66.255,66.255,175600000.0
2008-11-07 17:29:00,66.255,66.31,66.205,66.225,205400000.0
2008-11-07 17:30:00,66.22,66.45,66.215,66.365,182000000.0
2008-11-07 17:31:00,66.365,66.445,66.31,66.34,180000000.0
2008-11-07 17:32:00,66.34,66.4,66.33,66.355,152400000.0
2008-11-07 17:33:00,66.355,66.375,66.32,66.335,157900000.0
2008-11-07 17:34:00,66.335,66.39,66.325,66.39,83500000.0
2008-11-07 17:35:00,66.39,66.461,66.33,66.33,155000000.0
2008-11-07 17:36:00,66.335,66.39,66.315,66.38,153900000.0
2008-11-07 17:37:00,66.38,66.42,66.37,66.395,127100000.0
2008-11-07 17:38:00,66.39,66.51,66.385,66.45,160500000.0
2008-11-07 17:39:00,66.455,66.46,66.405,66.435,144800000.0
2008-11-07 17:40:00,66.45,66.45,66.34,66.36,117700000.0
2008-11-07 17:41:00,66.36,66.39,66.32,66.33,105600000.0
2008-11-07 17:42:00,66.33,66.39,66.33,66.375,160100000.0
2008-11-07 17:43:00,66.37,66.38,66.28,66.28,134900000.0
2008-11-07 17:44:00,66.28,66.355,66.27,66.34,163900000.0
2008-11-07 17:45:00,66.335,66.385,66.335,66.38,94600000.0
2008-11-07 17:46:00,66.38,66.385,66.34,66.35,159500000.0
2008-11-07 17:47:00,66.35,66.365,66.24,66.28,160700000.0
2008-11-07 17:48:00,66.28,66.28,66.09,66.125,134200000.0
2008-11-07 17:49:00,66.12,66.12,65.97,65.975,161200000.0
2008-11-07 17:50:00,65.995,66.185,65.975,66.095,219000000.0
2008-11-07 17:51:00,66.105,66.155,65.995,66.13,172300000.0
2008-11-07 17:52:00,66.13,66.18,66.115,66.18,128400000.0
2008-11-07 17:53:00,66.18,66.19,66.13,66.15,118600000.0
2008-11-07 17:54:00,66.15,66.15,66.06,66.115,140500000.0
2008-11-07 17:55:00,66.12,66.17,66.1,66.12,113400000.0
2008-11-07 17:56:00,66.12,66.18,66.05,66.06,91600000.0
2008-11-07 17:57:00,66.065,66.065,65.99,66.0,135400000.0
2008-11-07 17:58:00,65.99,66.09,65.99,66.05,146500000.0
2008-11-07 17:59:00,66.05,66.09,66.0,66.05,175500000.0
2008-11-07 18:00:00,66.055,66.115,66.02,66.09,193800000.0
2008-11-07 18:01:00,66.09,66.22,66.08,66.19,178400000.0
2008-11-07 18:02:00,66.19,66.26,66.105,66.12,159700000.0
2008-11-07 18:03:00,66.12,66.14,66.04,66.045,150900000.0
2008-11-07 18:04:00,66.04,66.045,65.965,65.965,190600000.0
2008-11-07 18:05:00,65.965,66.02,65.965,65.99,120400000.0
2008-11-07 18:06:00,65.99,66.065,65.98,66.01,187100000.0
2008-11-07 18:07:00,66.01,66.01,65.9,65.9,179000000.0
2008-11-07 18:08:00,65.905,65.945,65.815,65.815,231000000.0
2008-11-07 18:09:00,65.81,65.81,65.74,65.75,175400000.0
2008-11-07 18:10:00,65.75,65.775,65.73,65.74,171900000.0
2008-11-07 18:11:00,65.74,65.85,65.67,65.85,193000000.0
2008-11-07 18:12:00,65.86,65.96,65.83,65.955,189700000.0
2008-11-07 18:13:00,65.95,65.97,65.831,65.87,223100000.0
2008-11-07 18:14:00,65.87,65.94,65.84,65.905,172200000.0
2008-11-07 18:15:00,65.9,65.905,65.88,65.89,217100000.0
2008-11-07 18:16:00,65.9,66.02,65.885,66.02,179000000.0
2008-11-07 18:17:00,66.01,66.07,65.92,66.0,241300000.0
2008-11-07 18:18:00,65.98,66.02,65.755,65.755,216700000.0
2008-11-07 18:19:00,65.755,65.895,65.65,65.895,243400000.0
2008-11-07 18:20:00,65.875,65.88,65.745,65.77,182000000.0
2008-11-07 18:21:00,65.76,65.8,65.73,65.73,174700000.0
2008-11-07 18:22:00,65.725,65.73,65.55,65.59,215700000.0
2008-11-07 18:23:00,65.59,65.675,65.57,65.65,243800000.0
2008-11-07 18:24:00,65.65,65.79,65.65,65.72,220300000.0
2008-11-07 18:25:00,65.705,65.76,65.55,65.56,168600000.0
2008-11-07 18:26:00,65.56,65.595,65.545,65.57,258800000.0
2008-11-07 18:27:00,65.57,65.57,65.43,65.515,257300000.0
2008-11-07 18:28:00,65.515,65.55,65.47,65.5,181300000.0
2008-11-07 18:29:00,65.5,65.655,65.485,65.655,161000000.0
2008-11-07 18:30:00,65.66,65.66,65.585,65.62,248900000.0
2008-11-07 18:31:00,65.63,65.67,65.62,65.65,224600000.0
2008-11-07 18:32:00,65.67,65.81,65.67,65.81,94600000.0
2008-11-07 18:33:00,65.81,65.84,65.74,65.77,174700000.0
2008-11-07 18:34:00,65.77,65.83,65.765,65.83,163400000.0
2008-11-07 18:35:00,65.83,65.83,65.755,65.785,162800000.0
2008-11-07 18:36:00,65.785,65.92,65.77,65.885,175400000.0
2008-11-07 18:37:00,65.89,66.135,65.88,66.1,185100000.0
2008-11-07 18:38:00,66.09,66.11,65.98,66.02,148900000.0
2008-11-07 18:39:00,66.02,66.05,65.92,65.92,180900000.0
2008-11-07 18:40:00,65.93,65.93,65.681,65.76,214600000.0
2008-11-07 18:41:00,65.755,65.84,65.72,65.825,198400000.0
2008-11-07 18:42:00,65.825,65.83,65.805,65.815,122900000.0
2008-11-07 18:43:00,65.815,65.925,65.81,65.925,231800000.0
2008-11-07 18:44:00,65.92,66.085,65.92,66.07,240100000.0
2008-11-07 18:45:00,66.065,66.11,65.915,65.965,212600000.0
2008-11-07 18:46:00,65.975,66.0,65.975,66.0,86300000.0
2008-11-07 18:47:00,66.0,66.05,65.99,66.03,281000000.0
2008-11-07 18:48:00,66.03,66.11,65.96,65.97,214000000.0
2008-11-07 18:49:00,65.97,66.0,65.88,65.94,232100000.0
2008-11-07 18:50:00,65.935,65.935,65.855,65.855,203800000.0
2008-11-07 18:51:00,65.855,65.875,65.8,65.8,347100000.0
2008-11-07 18:52:00,65.8,65.8,65.67,65.68,207500000.0
2008-11-07 18:53:00,65.68,65.91,65.68,65.86,307700000.0
2008-11-07 18:54:00,65.86,65.865,65.735,65.78,192200000.0
2008-11-07 18:55:00,65.8,65.82,65.73,65.775,197700000.0
2008-11-07 18:56:00,65.76,65.83,65.735,65.78,299000000.0
2008-11-07 18:57:00,65.78,65.81,65.75,65.81,203400000.0
2008-11-07 18:58:00,65.81,65.955,65.805,65.935,160600000.0
2008-11-07 18:59:00,65.955,66.05,65.955,65.975,176200000.0
2008-11-07 19:00:00,65.97,66.0,65.925,65.925,150000000.0
2008-11-07 19:01:00,65.92,65.935,65.815,65.885,110900000.0
2008-11-07 19:02:00,65.885,65.92,65.88,65.92,62500000.0
2008-11-07 19:03:00,65.915,66.055,65.905,66.05,110200000.0
2008-11-07 19:04:00,66.05,66.11,66.05,66.11,138100000.0
2008-11-07 19:05:00,66.11,66.14,66.11,66.11,141400000.0
2008-11-07 19:06:00,66.115,66.145,66.11,66.11,106300000.0
2008-11-07 19:07:00,66.11,66.11,66.076,66.081,53000000.0
2008-11-07 19:08:00,66.085,66.085,66.055,66.081,30200000.0
2008-11-07 19:09:00,66.08,66.09,66.04,66.05,70500000.0
2008-11-07 19:10:00,66.05,66.07,66.04,66.065,203400000.0
2008-11-07 19:11:00,66.065,66.07,65.94,65.94,94600000.0
2008-11-07 19:12:00,65.945,66.045,65.935,66.015,60500000.0
2008-11-07 19:13:00,66.01,66.01,65.915,65.945,50400000.0
2008-11-07 19:14:00,65.95,66.02,65.95,65.97,56300000.0
2008-11-07 19:15:00,65.97,66.025,65.931,65.965,108600000.0
2008-11-07 19:16:00,65.965,65.965,65.83,65.84,131700000.0
2008-11-07 19:17:00,65.84,65.85,65.785,65.795,94900000.0
2008-11-07 19:18:00,65.795,65.795,65.745,65.76,160600000.0
2008-11-07 19:19:00,65.77,65.78,65.75,65.75,39600000.0
2008-11-07 19:20:00,65.75,65.77,65.68,65.695,181100000.0
2008-11-07 19:21:00,65.7,65.725,65.66,65.695,191604010.0
2008-11-07 19:22:00,65.675,65.725,65.66,65.72,155016030.0
2008-11-07 19:23:00,65.73,65.77,65.72,65.74,195000000.0
2008-11-07 19:24:00,65.74,65.75,65.74,65.745,32400000.0
2008-11-07 19:25:00,65.75,65.785,65.745,65.78,66900000.0
2008-11-07 19:26:00,65.79,65.9,65.79,65.9,124000000.0
2008-11-07 19:27:00,65.9,65.935,65.885,65.91,129700000.0
2008-11-07 19:28:00,65.91,65.915,65.74,65.74,146100000.0
2008-11-07 19:29:00,65.74,65.765,65.665,65.76,97300000.0
2008-11-07 19:30:00,65.765,65.87,65.765,65.805,124800000.0
2008-11-07 19:31:00,65.81,65.825,65.77,65.77,56500000.0
2008-11-07 19:32:00,65.765,65.77,65.695,65.74,126700000.0
2008-11-07 19:33:00,65.74,65.76,65.72,65.73,59800000.0
2008-11-07 19:34:00,65.74,65.775,65.72,65.73,67300000.0
2008-11-07 19:35:00,65.73,65.735,65.685,65.705,62400000.0
2008-11-07 19:36:00,65.7,65.84,65.7,65.825,70900000.0
2008-11-07 19:37:00,65.835,65.875,65.83,65.875,55300000.0
2008-11-07 19:38:00,65.87,65.87,65.785,65.79,58000000.0
2008-11-07 19:39:00,65.79,65.81,65.79,65.8,64800000.0
2008-11-07 19:40:00,65.805,65.89,65.8,65.86,127900000.0
2008-11-07 19:41:00,65.855,65.925,65.845,65.91,68600000.0
2008-11-07 19:42:00,65.915,65.955,65.905,65.95,49200000.0
2008-11-07 19:43:00,65.95,66.01,65.935,65.945,85000000.0
2008-11-07 19:44:00,65.95,65.95,65.93,65.93,47400000.0
2008-11-07 19:45:00,65.935,65.96,65.93,65.94,42000000.0
2008-11-07 19:46:00,65.945,65.95,65.92,65.93,56200000.0
2008-11-07 19:47:00,65.925,65.93,65.85,65.85,27600000.0
2008-11-07 19:48:00,65.85,65.85,65.795,65.825,113400000.0
2008-11-07 19:49:00,65.825,65.83,65.791,65.791,49200000.0
2008-11-07 19:50:00,65.795,65.855,65.791,65.811,74800000.0
2008-11-07 19:51:00,65.811,65.83,65.775,65.775,81000000.0
2008-11-07 19:52:00,65.765,65.775,65.735,65.735,40200000.0
2008-11-07 19:53:00,65.735,65.755,65.681,65.715,89400000.0
2008-11-07 19:54:00,65.705,65.76,65.705,65.76,79800000.0
2008-11-07 19:55:00,65.765,65.79,65.76,65.79,115300000.0
2008-11-07 19:56:00,65.785,65.82,65.78,65.8,43300000.0
2008-11-07 19:57:00,65.795,65.91,65.795,65.88,127100000.0
2008-11-07 19:58:00,65.88,65.88,65.855,65.875,21600000.0
2008-11-07 19:59:00,65.875,65.89,65.835,65.835,84000000.0
2008-11-07 20:00:00,65.84,65.885,65.84,65.88,74300000.0
2008-11-07 20:01:00,65.875,65.92,65.87,65.905,80000000.0
2008-11-07 20:02:00,65.91,65.91,65.885,65.885,11800000.0
2008-11-07 20:03:00,65.88,65.885,65.835,65.86,78600000.0
2008-11-07 20:04:00,65.86,65.87,65.82,65.84,114000000.0
2008-11-07 20:05:00,65.84,65.87,65.81,65.83,99000000.0
2008-11-07 20:06:00,65.83,65.875,65.83,65.87,97000000.0
2008-11-07 20:07:00,65.87,65.87,65.845,65.845,57800000.0
2008-11-07 20:08:00,65.85,65.85,65.775,65.785,77900000.0
2008-11-07 20:09:00,65.77,65.77,65.73,65.765,62300000.0
2008-11-07 20:10:00,65.765,65.78,65.691,65.73,102300000.0
2008-11-07 20:11:00,65.75,65.76,65.75,65.755,24000000.0
2008-11-07 20:12:00,65.76,65.79,65.725,65.745,47700000.0
2008-11-07 20:13:00,65.745,65.795,65.745,65.77,66700000.0
2008-11-07 20:14:00,65.77,65.785,65.77,65.77,26500000.0
2008-11-07 20:15:00,65.775,65.78,65.76,65.76,32400000.0
2008-11-07 20:16:00,65.76,65.77,65.745,65.75,37200000.0
2008-11-07 20:17:00,65.75,65.76,65.71,65.755,46600000.0
2008-11-07 20:18:00,65.76,65.775,65.755,65.77,51100000.0
2008-11-07 20:19:00,65.77,65.845,65.77,65.775,103600000.0
2008-11-07 20:20:00,65.78,65.79,65.765,65.785,57000000.0
2008-11-07 20:21:00,65.785,65.785,65.78,65.78,19800000.0
2008-11-07 20:22:00,65.775,65.8,65.775,65.78,66700000.0
2008-11-07 20:23:00,65.775,65.795,65.775,65.775,28500000.0
2008-11-07 20:24:00,65.78,65.82,65.76,65.78,125600000.0
2008-11-07 20:25:00,65.78,65.815,65.74,65.745,68200000.0
2008-11-07 20:26:00,65.745,65.77,65.74,65.755,32600000.0
2008-11-07 20:27:00,65.765,65.86,65.745,65.82,82600000.0
2008-11-07 20:28:00,65.82,65.855,65.8,65.82,73600000.0
2008-11-07 20:29:00,65.815,65.86,65.815,65.86,33100000.0
2008-11-07 20:30:00,65.86,65.905,65.84,65.9,47300000.0
2008-11-07 20:31:00,65.9,65.925,65.865,65.875,39600000.0
2008-11-07 20:32:00,65.885,65.89,65.835,65.85,72500000.0
2008-11-07 20:33:00,65.845,65.945,65.831,65.94,107000000.0
2008-11-07 20:34:00,65.94,65.97,65.91,65.94,96300000.0
2008-11-07 20:35:00,65.94,65.96,65.885,65.955,103700000.0
2008-11-07 20:36:00,65.96,65.96,65.935,65.955,32900000.0
2008-11-07 20:37:00,65.95,65.955,65.86,65.875,109000000.0
2008-11-07 20:38:00,65.875,65.965,65.875,65.93,133900000.0
2008-11-07 20:39:00,65.925,66.02,65.92,66.0,74900000.0
2008-11-07 20:40:00,65.99,66.0,65.875,65.92,110600000.0
2008-11-07 20:41:00,65.915,65.95,65.901,65.91,87900000.0
2008-11-07 20:42:00,65.905,65.93,65.901,65.905,67900000.0
2008-11-07 20:43:00,65.905,65.92,65.84,65.84,65000000.0
2008-11-07 20:44:00,65.835,65.925,65.821,65.925,179800000.0
2008-11-07 20:45:00,65.92,65.985,65.905,65.945,85600000.0
2008-11-07 20:46:00,65.95,65.98,65.95,65.98,42000000.0
2008-11-07 20:47:00,65.985,65.995,65.975,65.985,49500000.0
2008-11-07 20:48:00,65.99,66.08,65.985,66.02,81100000.0
2008-11-07 20:49:00,66.025,66.09,66.02,66.09,82000000.0
2008-11-07 20:50:00,66.095,66.11,66.07,66.105,57300000.0
2008-11-07 20:51:00,66.11,66.11,66.075,66.085,52600000.0
2008-11-07 20:52:00,66.085,66.12,66.07,66.09,74300000.0
2008-11-07 20:53:00,66.09,66.12,66.085,66.09,41300000.0
2008-11-07 20:54:00,66.085,66.085,66.065,66.07,25200000.0
2008-11-07 20:55:00,66.065,66.245,66.065,66.245,81700000.0
2008-11-07 20:56:00,66.24,66.335,66.21,66.31,179600000.0
2008-11-07 20:57:00,66.31,66.33,66.275,66.315,102300000.0
2008-11-07 20:58:00,66.32,66.33,66.265,66.27,72300000.0
2008-11-07 20:59:00,66.265,66.355,66.22,66.35,114400000.0
2008-11-07 21:00:00,66.355,66.39,66.35,66.37,62700000.0
2008-11-07 21:01:00,66.36,66.37,66.265,66.35,92400000.0
2008-11-07 21:02:00,66.345,66.41,66.345,66.375,46800000.0
2008-11-07 21:03:00,66.38,66.4,66.301,66.305,92100000.0
2008-11-07 21:04:00,66.305,66.31,66.301,66.301,28800000.0
2008-11-07 21:05:00,66.301,66.301,66.265,66.285,41100000.0
2008-11-07 21:06:00,66.295,66.3,66.285,66.295,30000000.0
2008-11-07 21:07:00,66.295,66.3,66.24,66.25,116700000.0
2008-11-07 21:08:00,66.25,66.28,66.231,66.231,125100000.0
2008-11-07 21:09:00,66.24,66.24,66.205,66.22,58100000.0
2008-11-07 21:10:00,66.22,66.225,66.21,66.21,57300000.0
2008-11-07 21:11:00,66.215,66.24,66.215,66.23,61600000.0
2008-11-07 21:12:00,66.23,66.23,66.215,66.23,37600000.0
2008-11-07 21:13:00,66.23,66.25,66.23,66.24,40800000.0
2008-11-07 21:14:00,66.24,66.28,66.24,66.27,54300000.0
2008-11-07 21:15:00,66.27,66.27,66.23,66.26,96600000.0
2008-11-07 21:16:00,66.27,66.31,66.26,66.31,86400000.0
2008-11-07 21:17:00,66.31,66.32,66.28,66.28,53300000.0
2008-11-07 21:18:00,66.28,66.31,66.28,66.31,24100000.0
2008-11-07 21:19:00,66.31,66.31,66.275,66.29,33400000.0
2008-11-07 21:20:00,66.29,66.34,66.29,66.325,31100000.0
2008-11-07 21:21:00,66.325,66.33,66.28,66.32,71900000.0
2008-11-07 21:22:00,66.32,66.325,66.305,66.315,106800000.0
2008-11-07 21:23:00,66.32,66.32,66.29,66.3,88900000.0
2008-11-07 21:24:00,66.3,66.32,66.24,66.24,111400000.0
2008-11-07 21:25:00,66.24,66.24,66.19,66.2,73400000.0
2008-11-07 21:26:00,66.2,66.21,66.19,66.195,25000000.0
2008-11-07 21:27:00,66.2,66.2,66.155,66.175,99000000.0
2008-11-07 21:28:00,66.185,66.195,66.175,66.195,33600000.0
2008-11-07 21:29:00,66.19,66.21,66.155,66.155,109500000.0
2008-11-07 21:30:00,66.15,66.25,66.15,66.22,126300000.0
2008-11-07 21:31:00,66.22,66.28,66.205,66.27,104100000.0
2008-11-07 21:32:00,66.275,66.285,66.24,66.24,44800000.0
2008-11-07 21:33:00,66.235,66.24,66.23,66.24,27600000.0
2008-11-07 21:34:00,66.245,66.26,66.245,66.25,14600000.0
2008-11-07 21:35:00,66.255,66.26,66.24,66.24,18900000.0
2008-11-07 21:36:00,66.24,66.24,66.21,66.225,66100000.0
2008-11-07 21:37:00,66.23,66.26,66.22,66.235,86800000.0
2008-11-07 21:38:00,66.245,66.28,66.24,66.27,41600000.0
2008-11-07 21:39:00,66.27,66.485,66.27,66.485,118400000.0
2008-11-07 21:40:00,66.495,66.55,66.46,66.55,144300000.0
2008-11-07 21:41:00,66.55,66.77,66.545,66.76,110700000.0
2008-11-07 21:42:00,66.76,66.94,66.681,66.9,154700000.0
2008-11-07 21:43:00,66.9,66.91,66.69,66.76,160000000.0
2008-11-07 21:44:00,66.75,66.76,66.64,66.645,89200000.0
2008-11-07 21:45:00,66.65,66.72,66.65,66.655,57200000.0
2008-11-07 21:46:00,66.655,66.66,66.61,66.635,98000000.0
2008-11-07 21:47:00,66.635,66.65,66.6,66.64,94600000.0
2008-11-07 21:48:00,66.64,66.67,66.63,66.66,77600000.0
2008-11-07 21:49:00,66.665,66.665,66.59,66.59,79900000.0
2008-11-07 21:50:00,66.59,66.625,66.545,66.545,93600000.0
2008-11-07 21:51:00,66.54,66.635,66.52,66.595,98600000.0
2008-11-07 21:52:00,66.59,66.625,66.565,66.62,95500000.0
2008-11-07 21:53:00,66.625,66.63,66.525,66.535,134100000.0
2008-11-07 21:54:00,66.53,66.53,66.25,66.455,240000000.0
2008-11-07 21:55:00,66.45,66.45,66.125,66.2,197200000.0
2008-11-07 21:56:00,66.195,66.37,66.195,66.37,194500000.0
2008-11-07 21:57:00,66.37,66.38,66.33,66.33,103200000.0
2008-11-07 21:58:00,66.32,66.32,66.151,66.17,179900000.0
2008-11-07 21:59:00,66.17,66.235,66.1,66.1,156600000.0
2008-11-07 22:00:00,66.08,66.105,65.99,66.095,121500000.0
2008-11-07 22:01:00,66.08,66.135,66.08,66.115,92400000.0
2008-11-07 22:02:00,66.125,66.205,66.08,66.19,77300000.0
2008-11-07 22:03:00,66.2,66.205,66.185,66.19,79200000.0
2008-11-07 22:04:00,66.18,66.185,66.03,66.03,87600000.0
2008-11-07 22:05:00,66.04,66.055,65.98,66.02,108800000.0
2008-11-07 22:06:00,66.025,66.06,65.99,66.045,170900000.0
2008-11-07 22:07:00,66.05,66.06,66.025,66.025,82000000.0
2008-11-07 22:08:00,66.03,66.09,66.03,66.075,151000000.0
2008-11-07 22:09:00,66.08,66.14,66.08,66.115,84700000.0
2008-11-07 22:10:00,66.12,66.135,66.105,66.105,59200000.0
2008-11-07 22:11:00,66.1,66.125,66.1,66.115,35500000.0
2008-11-07 22:12:00,66.11,66.215,66.11,66.205,56400000.0
2008-11-07 22:13:00,66.21,66.26,66.145,66.17,181600000.0
2008-11-07 22:14:00,66.17,66.195,66.16,66.175,40800000.0
2008-11-07 22:15:00,66.18,66.235,66.155,66.22,105600000.0
2008-11-07 22:16:00,66.215,66.23,66.21,66.215,34200000.0
2008-11-07 22:17:00,66.21,66.235,66.19,66.19,85800000.0
2008-11-07 22:18:00,66.2,66.2,66.165,66.19,126700000.0
2008-11-07 22:19:00,66.18,66.225,66.175,66.175,79200000.0
2008-11-07 22:20:00,66.175,66.19,66.14,66.165,109800000.0
2008-11-07 22:21:00,66.165,66.17,66.101,66.101,57400000.0
2008-11-07 22:22:00,66.101,66.101,66.02,66.025,96200000.0
2008-11-07 22:23:00,66.015,66.035,65.985,65.99,59800000.0
2008-11-07 22:24:00,65.985,66.015,65.9,66.01,124400000.0
2008-11-07 22:25:00,66.005,66.005,65.94,65.97,88800000.0
2008-11-07 22:26:00,65.965,66.025,65.965,66.005,90600000.0
2008-11-07 22:27:00,66.01,66.01,65.945,65.97,94100000.0
2008-11-07 22:28:00,65.97,66.005,65.97,65.98,119800000.0
2008-11-07 22:29:00,65.99,66.035,65.97,66.015,95500000.0
2008-11-07 22:30:00,66.015,66.025,65.975,66.02,71700000.0
2008-11-07 22:31:00,66.01,66.07,66.01,66.07,46600000.0
2008-11-07 22:32:00,66.075,66.15,66.075,66.15,76300000.0
2008-11-07 22:33:00,66.14,66.19,66.13,66.185,103100000.0
2008-11-07 22:34:00,66.185,66.23,66.105,66.14,100100000.0
2008-11-07 22:35:00,66.145,66.18,66.145,66.17,52500000.0
2008-11-07 22:36:00,66.175,66.175,66.105,66.135,76000000.0
2008-11-07 22:37:00,66.135,66.16,66.115,66.14,122100000.0
2008-11-07 22:38:00,66.13,66.15,66.1,66.13,105300000.0
2008-11-07 22:39:00,66.135,66.14,66.071,66.071,60500000.0
2008-11-07 22:40:00,66.09,66.245,66.09,66.145,140300000.0
2008-11-07 22:41:00,66.15,66.3,66.15,66.2,216200000.0
2008-11-07 22:42:00,66.2,66.26,66.191,66.215,147600000.0
2008-11-07 22:43:00,66.195,66.205,66.191,66.191,92400000.0
2008-11-07 22:44:00,66.191,66.23,66.15,66.18,236300000.0
2008-11-07 22:45:00,66.18,66.22,66.18,66.195,152000000.0
2008-11-07 22:46:00,66.195,66.335,66.195,66.3,102300000.0
2008-11-07 22:47:00,66.3,66.3,66.21,66.285,186800000.0
2008-11-07 22:48:00,66.3,66.3,66.26,66.275,169400000.0
2008-11-07 22:49:00,66.275,66.275,66.26,66.265,73600000.0
2008-11-07 22:50:00,66.275,66.275,66.245,66.26,22600000.0
2008-11-07 22:51:00,66.265,66.275,66.25,66.265,78000000.0
2008-11-07 22:52:00,66.265,66.27,66.241,66.241,71900000.0
2008-11-07 22:53:00,66.241,66.27,66.241,66.27,109100000.0
2008-11-07 22:54:00,66.275,66.315,66.275,66.31,114800000.0
2008-11-07 22:55:00,66.31,66.315,66.295,66.305,102900000.0
2008-11-07 22:56:00,66.315,66.33,66.295,66.33,108100000.0
2008-11-07 22:57:00,66.33,66.45,66.32,66.45,110300000.0
2008-11-07 22:58:00,66.45,66.47,66.44,66.465,51400000.0
2008-11-07 22:59:00,66.465,66.48,66.44,66.48,34900000.0
2008-11-07 23:00:00,66.48,66.49,66.44,66.441,57300000.0
2008-11-07 23:01:00,66.441,66.515,66.441,66.46,24700000.0
2008-11-07 23:02:00,66.465,66.515,66.445,66.515,38700000.0
2008-11-07 23:03:00,66.515,66.525,66.49,66.52,27700000.0
2008-11-07 23:04:00,66.525,66.55,66.52,66.55,39300000.0
2008-11-07 23:05:00,66.55,66.55,66.505,66.52,106600000.0
2008-11-07 23:06:00,66.52,66.525,66.505,66.525,102700000.0
2008-11-07 23:07:00,66.53,66.545,66.53,66.53,64400000.0
2008-11-07 23:08:00,66.53,66.575,66.53,66.555,120100000.0
2008-11-07 23:09:00,66.56,66.585,66.54,66.58,33200000.0
2008-11-07 23:10:00,66.585,66.595,66.575,66.575,33600000.0
2008-11-07 23:11:00,66.575,66.59,66.575,66.585,24200000.0
2008-11-07 23:12:00,66.575,66.585,66.56,66.56,15200000.0
2008-11-07 23:13:00,66.56,66.565,66.54,66.56,69700000.0
2008-11-07 23:14:00,66.56,66.56,66.54,66.555,42400000.0
2008-11-07 23:15:00,66.55,66.55,66.531,66.531,35500000.0
2008-11-07 23:16:00,66.531,66.531,66.441,66.441,43900000.0
2008-11-07 23:17:00,66.441,66.441,66.395,66.435,85200000.0
2008-11-07 23:18:00,66.435,66.465,66.395,66.465,52200000.0
2008-11-07 23:19:00,66.45,66.45,66.391,66.391,60000000.0
2008-11-07 23:20:00,66.391,66.405,66.391,66.391,32400000.0
2008-11-07 23:21:00,66.391,66.42,66.391,66.415,119900000.0
2008-11-07 23:22:00,66.415,66.42,66.391,66.41,75600000.0
2008-11-07 23:23:00,66.41,66.42,66.391,66.391,31400000.0
2008-11-07 23:24:00,66.391,66.391,66.391,66.391,33600000.0
2008-11-07 23:25:00,66.391,66.4,66.391,66.391,15600000.0
2008-11-07 23:26:00,66.391,66.395,66.391,66.391,8400000.0
2008-11-07 23:27:00,66.391,66.48,66.391,66.4,76600000.0
2008-11-07 23:28:00,66.395,66.395,66.301,66.301,43600000.0
2008-11-07 23:29:00,66.301,66.301,66.301,66.301,36000000.0
2008-11-07 23:30:00,66.301,66.33,66.301,66.301,117300000.0
2008-11-07 23:31:00,66.301,66.32,66.301,66.301,27600000.0
2008-11-07 23:32:00,66.301,66.35,66.301,66.34,48200000.0
2008-11-07 23:33:00,66.33,66.38,66.33,66.365,44700000.0
2008-11-07 23:34:00,66.365,66.39,66.355,66.375,71500000.0
2008-11-07 23:35:00,66.385,66.39,66.375,66.385,21600000.0
2008-11-07 23:36:00,66.38,66.39,66.355,66.375,43200000.0
2008-11-07 23:37:00,66.37,66.37,66.301,66.315,38400000.0
2008-11-07 23:38:00,66.315,66.335,66.301,66.301,16800000.0
2008-11-07 23:39:00,66.301,66.325,66.301,66.315,66000000.0
2008-11-07 23:40:00,66.301,66.301,66.301,66.301,33600000.0
2008-11-07 23:41:00,66.301,66.301,66.301,66.301,2400000.0
2008-11-07 23:42:00,66.301,66.31,66.301,66.301,27300000.0
2008-11-07 23:43:00,66.301,66.301,66.301,66.301,21600000.0
2008-11-07 23:44:00,66.301,66.301,66.201,66.201,36900000.0
2008-11-07 23:45:00,66.201,66.22,66.141,66.2,74400000.0
2008-11-07 23:46:00,66.2,66.215,66.19,66.195,20400000.0
2008-11-07 23:47:00,66.195,66.195,66.171,66.171,18000000.0
2008-11-07 23:48:00,66.171,66.171,66.171,66.171,16800000.0
2008-11-07 23:49:00,66.171,66.23,66.171,66.195,38400000.0
2008-11-07 23:50:00,66.19,66.235,66.18,66.18,37200000.0
2008-11-07 23:51:00,66.195,66.31,66.185,66.225,100800000.0
2008-11-07 23:52:00,66.21,66.215,66.205,66.21,33600000.0
2008-11-07 23:53:00,66.205,66.3,66.162,66.162,41600000.0
2008-11-07 23:54:00,66.19,66.19,66.16,66.165,28800000.0
2008-11-07 23:55:00,66.165,66.17,66.16,66.16,19200000.0
2008-11-07 23:56:00,66.16,66.175,66.16,66.165,27100000.0
2008-11-07 23:57:00,66.17,66.18,66.165,66.165,14400000.0
2008-11-07 23:58:00,66.16,66.175,66.16,66.165,28800000.0
2008-11-07 23:59:00,66.17,66.18,66.16,66.17,38400000.0
2008-11-10 00:00:00,68.045,68.062,67.937,67.97,123700000.0
2008-11-10 00:01:00,67.91,67.985,67.9,67.94,55800000.0
2008-11-10 00:02:00,67.93,67.97,67.9,67.92,107600000.0
2008-11-10 00:03:00,67.91,67.91,67.85,67.87,52200000.0
2008-11-10 00:04:00,67.85,67.935,67.83,67.9,82600000.0
2008-11-10 00:05:00,67.91,67.92,67.88,67.901,33000000.0
2008-11-10 00:06:00,67.875,67.89,67.82,67.855,84000000.0
2008-11-10 00:07:00,67.875,67.9,67.855,67.865,32600000.0
2008-11-10 00:08:00,67.86,67.86,67.77,67.8,118600000.0
2008-11-10 00:09:00,67.8,67.81,67.79,67.81,23400000.0
2008-11-10 00:10:00,67.81,67.855,67.77,67.815,54700000.0
2008-11-10 00:11:00,67.805,67.82,67.775,67.8,85600000.0
2008-11-10 00:12:00,67.8,67.81,67.775,67.79,47700000.0
2008-11-10 00:13:00,67.79,67.79,67.761,67.761,31300000.0
2008-11-10 00:14:00,67.761,67.761,67.631,67.65,66800000.0
2008-11-10 00:15:00,67.631,67.64,67.631,67.631,15200000.0
2008-11-10 00:16:00,67.64,67.65,67.631,67.631,26400000.0
2008-11-10 00:17:00,67.631,67.631,67.59,67.6,20200000.0
2008-11-10 00:18:00,67.605,67.63,67.6,67.6,39600000.0
2008-11-10 00:19:00,67.591,67.591,67.5,67.54,81600000.0
2008-11-10 00:20:00,67.54,67.575,67.515,67.54,55400000.0
2008-11-10 00:21:00,67.535,67.595,67.535,67.58,102900000.0
2008-11-10 00:22:00,67.58,67.6,67.56,67.58,107500000.0
2008-11-10 00:23:00,67.58,67.605,67.565,67.605,98200000.0
2008-11-10 00:24:00,67.615,67.615,67.58,67.585,39900000.0
2008-11-10 00:25:00,67.585,67.585,67.585,67.585,3600000.0
2008-11-10 00:26:00,67.585,67.6,67.585,67.595,43800000.0
2008-11-10 00:27:00,67.595,67.625,67.565,67.61,72900000.0
2008-11-10 00:28:00,67.61,67.61,67.61,67.61,121200000.0
2008-11-10 00:29:00,67.61,67.61,67.561,67.561,78600000.0
2008-11-10 00:30:00,67.561,67.561,67.561,67.561,2400000.0
2008-11-10 00:31:00,67.561,67.561,67.485,67.51,41200000.0
2008-11-10 00:32:00,67.495,67.545,67.495,67.515,77300000.0
2008-11-10 00:33:00,67.5,67.51,67.5,67.51,14500000.0
2008-11-10 00:34:00,67.51,67.52,67.51,67.52,15600000.0
2008-11-10 00:35:00,67.52,67.535,67.5,67.515,29400000.0
2008-11-10 00:36:00,67.515,67.565,67.515,67.56,70400000.0
2008-11-10 00:37:00,67.575,67.63,67.575,67.63,72300000.0
2008-11-10 00:38:00,67.63,67.73,67.61,67.66,144900000.0
2008-11-10 00:39:00,67.66,67.72,67.66,67.675,32700000.0
2008-11-10 00:40:00,67.68,67.735,67.675,67.725,28800000.0
2008-11-10 00:41:00,67.72,67.815,67.72,67.79,45000000.0
2008-11-10 00:42:00,67.795,67.82,67.755,67.795,61800000.0
2008-11-10 00:43:00,67.78,67.895,67.78,67.875,45500000.0
2008-11-10 00:44:00,67.875,67.985,67.875,67.965,85900000.0
2008-11-10 00:45:00,67.96,67.96,67.93,67.93,20400000.0
2008-11-10 00:46:00,67.935,68.0,67.935,67.98,19300000.0
2008-11-10 00:47:00,67.975,67.985,67.975,67.975,10500000.0
2008-11-10 00:48:00,67.98,67.98,67.96,67.965,12600000.0
2008-11-10 00:49:00,67.955,67.99,67.95,67.99,33900000.0
2008-11-10 00:50:00,67.99,68.03,67.99,68.025,82600000.0
2008-11-10 00:51:00,68.025,68.075,68.025,68.045,54700000.0
2008-11-10 00:52:00,68.05,68.14,68.021,68.075,152800000.0
2008-11-10 00:53:00,68.05,68.065,68.035,68.035,40800000.0
2008-11-10 00:54:00,68.03,68.1,68.011,68.075,109900000.0
2008-11-10 00:55:00,68.075,68.155,68.075,68.13,128200000.0
2008-11-10 00:56:00,68.125,68.13,68.11,68.12,64200000.0
2008-11-10 00:57:00,68.125,68.13,68.01,68.13,50400000.0
2008-11-10 00:58:00,68.14,68.16,68.12,68.16,12400000.0
2008-11-10 00:59:00,68.16,68.16,68.13,68.135,15000000.0
2008-11-10 01:00:00,68.135,68.16,68.111,68.13,90800000.0
2008-11-10 01:01:00,68.13,68.14,68.101,68.11,109100000.0
2008-11-10 01:02:00,68.101,68.135,68.101,68.12,69100000.0
2008-11-10 01:03:00,68.125,68.225,67.555,68.101,176500000.0
2008-11-10 01:04:00,68.105,68.125,68.05,68.075,151800000.0
2008-11-10 01:05:00,68.065,68.1,68.065,68.1,33000000.0
2008-11-10 01:06:00,68.085,68.09,68.051,68.051,37800000.0
2008-11-10 01:07:00,68.051,68.051,67.951,67.98,121400000.0
2008-11-10 01:08:00,67.98,68.035,67.98,68.02,51800000.0
2008-11-10 01:09:00,68.02,68.085,68.01,68.06,36200000.0
2008-11-10 01:10:00,68.06,68.09,68.05,68.065,132000000.0
2008-11-10 01:11:00,68.065,68.065,68.02,68.02,73200000.0
2008-11-10 01:12:00,67.99,67.99,67.95,67.95,40000000.0
2008-11-10 01:13:00,67.95,67.95,67.881,67.89,61700000.0
2008-11-10 01:14:00,67.9,68.025,67.9,67.9,33300000.0
2008-11-10 01:15:00,67.905,67.95,67.881,67.89,51700000.0
2008-11-10 01:16:00,67.89,67.905,67.885,67.905,19200000.0
2008-11-10 01:17:00,67.91,67.99,67.885,67.895,97200000.0
2008-11-10 01:18:00,67.91,67.955,67.895,67.955,30800000.0
2008-11-10 01:19:00,67.95,67.985,67.94,67.985,57600000.0
2008-11-10 01:20:00,67.985,68.065,67.98,68.01,161700000.0
2008-11-10 01:21:00,68.005,68.115,68.0,68.055,91200000.0
2008-11-10 01:22:00,68.06,68.115,68.03,68.1,61500000.0
2008-11-10 01:23:00,68.095,68.19,68.095,68.135,169100000.0
2008-11-10 01:24:00,68.115,68.13,68.095,68.105,76300000.0
2008-11-10 01:25:00,68.13,68.135,68.095,68.125,101400000.0
2008-11-10 01:26:00,68.125,68.125,68.065,68.095,75100000.0
2008-11-10 01:27:00,68.09,68.09,68.061,68.065,65800000.0
2008-11-10 01:28:00,68.061,68.145,68.061,68.061,115100000.0
2008-11-10 01:29:00,68.061,68.07,68.0,68.03,126000000.0
2008-11-10 01:30:00,68.03,68.04,67.97,67.98,169600000.0
2008-11-10 01:31:00,67.985,67.99,67.911,67.965,135800000.0
2008-11-10 01:32:00,67.97,67.97,67.931,67.94,38900000.0
2008-11-10 01:33:00,67.94,67.95,67.88,67.89,41900000.0
2008-11-10 01:34:00,67.89,67.89,67.851,67.851,24200000.0
2008-11-10 01:35:00,67.851,67.915,67.83,67.86,77100000.0
2008-11-10 01:36:00,67.86,67.89,67.82,67.835,138500000.0
2008-11-10 01:37:00,67.835,67.85,67.79,67.795,132900000.0
2008-11-10 01:38:00,67.795,67.795,67.725,67.745,93000000.0
2008-11-10 01:39:00,67.74,67.76,67.72,67.73,87000000.0
2008-11-10 01:40:00,67.74,67.77,67.73,67.75,104300000.0
2008-11-10 01:41:00,67.75,67.75,67.71,67.71,50400000.0
2008-11-10 01:42:00,67.71,67.71,67.691,67.691,4800000.0
2008-11-10 01:43:00,67.691,67.691,67.691,67.691,10800000.0
2008-11-10 01:44:00,67.691,67.691,67.63,67.69,116200000.0
2008-11-10 01:45:00,67.67,67.745,67.67,67.72,95200000.0
2008-11-10 01:46:00,67.715,67.76,67.701,67.701,127600000.0
2008-11-10 01:47:00,67.71,67.785,67.71,67.775,183700000.0
2008-11-10 01:48:00,67.775,67.8,67.73,67.735,62800000.0
2008-11-10 01:49:00,67.74,67.765,67.74,67.75,80500000.0
2008-11-10 01:50:00,67.75,67.75,67.75,67.75,6000000.0
2008-11-10 01:51:00,67.75,67.85,67.73,67.83,147800000.0
2008-11-10 01:52:00,67.83,67.95,67.83,67.95,60400000.0
2008-11-10 01:53:00,67.95,68.01,67.94,68.01,104100000.0
2008-11-10 01:54:00,68.0,68.0,67.955,67.995,120900000.0
2008-11-10 01:55:00,67.985,67.985,67.941,67.95,170600000.0
2008-11-10 01:56:00,67.955,67.98,67.941,67.98,205400000.0
2008-11-10 01:57:00,67.98,68.05,67.98,68.01,160300000.0
2008-11-10 01:58:00,68.0,68.055,67.99,68.04,124100000.0
2008-11-10 01:59:00,68.04,68.115,68.04,68.11,207100000.0
2008-11-10 02:00:00,68.125,68.125,68.07,68.075,132300000.0
2008-11-10 02:01:00,68.095,68.095,68.021,68.021,91000000.0
2008-11-10 02:02:00,68.025,68.06,68.025,68.045,71600000.0
2008-11-10 02:03:00,68.07,68.07,68.021,68.055,124600000.0
2008-11-10 02:04:00,68.045,68.125,68.045,68.1,252900000.0
2008-11-10 02:05:00,68.1,68.1,68.04,68.07,154900000.0
2008-11-10 02:06:00,68.07,68.08,68.0,68.02,178900000.0
2008-11-10 02:07:00,68.02,68.075,68.02,68.075,332700000.0
2008-11-10 02:08:00,68.07,68.145,68.05,68.145,261800000.0
2008-11-10 02:09:00,68.145,68.21,68.13,68.21,81100000.0
2008-11-10 02:10:00,68.2,68.205,68.1,68.105,151300000.0
2008-11-10 02:11:00,68.115,68.175,68.1,68.175,95000000.0
2008-11-10 02:12:00,68.17,68.18,68.12,68.13,135700000.0
2008-11-10 02:13:00,68.13,68.13,68.06,68.07,196300000.0
2008-11-10 02:14:00,68.07,68.105,68.035,68.055,193100000.0
2008-11-10 02:15:00,68.06,68.07,68.02,68.03,175800000.0
2008-11-10 02:16:00,68.035,68.15,68.035,68.065,239600000.0
2008-11-10 02:17:00,68.06,68.17,68.06,68.17,290600000.0
2008-11-10 02:18:00,68.18,68.205,68.15,68.2,80100000.0
2008-11-10 02:19:00,68.2,68.2,68.11,68.19,212000000.0
2008-11-10 02:20:00,68.185,68.21,68.16,68.21,101500000.0
2008-11-10 02:21:00,68.22,68.27,68.21,68.27,86300000.0
2008-11-10 02:22:00,68.27,68.34,68.27,68.34,101900000.0
2008-11-10 02:23:00,68.33,68.33,68.265,68.28,102300000.0
2008-11-10 02:24:00,68.28,68.31,68.27,68.3,41300000.0
2008-11-10 02:25:00,68.3,68.325,68.295,68.305,125500000.0
2008-11-10 02:26:00,68.305,68.305,68.13,68.201,126600000.0
2008-11-10 02:27:00,68.201,68.201,68.191,68.191,22800000.0
2008-11-10 02:28:00,68.201,68.28,68.191,68.225,91100000.0
2008-11-10 02:29:00,68.225,68.265,68.22,68.24,54400000.0
2008-11-10 02:30:00,68.27,68.3,68.201,68.201,86900000.0
2008-11-10 02:31:00,68.201,68.21,68.201,68.201,105200000.0
2008-11-10 02:32:00,68.201,68.215,68.091,68.091,170600000.0
2008-11-10 02:33:00,68.1,68.15,68.091,68.1,99800000.0
2008-11-10 02:34:00,68.091,68.185,68.091,68.185,32200000.0
2008-11-10 02:35:00,68.18,68.34,68.18,68.34,180600000.0
2008-11-10 02:36:00,68.34,68.53,68.34,68.451,178200000.0
2008-11-10 02:37:00,68.451,68.55,68.451,68.485,190300000.0
2008-11-10 02:38:00,68.49,68.615,68.49,68.61,453900000.0
2008-11-10 02:39:00,68.61,68.68,68.515,68.555,510100000.0
2008-11-10 02:40:00,68.555,68.565,68.465,68.48,280100000.0
2008-11-10 02:41:00,68.48,68.65,68.48,68.615,228600000.0
2008-11-10 02:42:00,68.6,68.61,68.531,68.531,243800000.0
2008-11-10 02:43:00,68.531,68.531,68.45,68.505,260600000.0
2008-11-10 02:44:00,68.51,68.545,68.505,68.525,100200000.0
2008-11-10 02:45:00,68.52,68.52,68.49,68.49,111700000.0
2008-11-10 02:46:00,68.49,68.5,68.49,68.49,45500000.0
2008-11-10 02:47:00,68.48,68.51,68.451,68.451,159800000.0
2008-11-10 02:48:00,68.455,68.485,68.451,68.451,131800000.0
2008-11-10 02:49:00,68.451,68.475,68.451,68.451,92100000.0
2008-11-10 02:50:00,68.451,68.465,68.43,68.45,111500000.0
2008-11-10 02:51:00,68.455,68.48,68.44,68.45,128600000.0
2008-11-10 02:52:00,68.45,68.495,68.44,68.465,67200000.0
2008-11-10 02:53:00,68.465,68.525,68.45,68.52,115300000.0
2008-11-10 02:54:00,68.52,68.655,68.515,68.645,58600000.0
2008-11-10 02:55:00,68.645,68.645,68.555,68.595,105000000.0
2008-11-10 02:56:00,68.595,68.595,68.455,68.54,255500000.0
2008-11-10 02:57:00,68.53,68.605,68.52,68.605,140200000.0
2008-11-10 02:58:00,68.6,68.6,68.511,68.515,114300000.0
2008-11-10 02:59:00,68.515,68.535,68.48,68.48,129000000.0
2008-11-10 03:00:00,68.48,68.5,68.48,68.49,54700000.0
2008-11-10 03:01:00,68.495,68.51,68.461,68.461,139800000.0
2008-11-10 03:02:00,68.461,68.461,68.38,68.38,139700000.0
2008-11-10 03:03:00,68.39,68.39,68.361,68.361,40600000.0
2008-11-10 03:04:00,68.361,68.361,68.32,68.335,85400000.0
2008-11-10 03:05:00,68.325,68.34,68.315,68.33,75600000.0
2008-11-10 03:06:00,68.32,68.4,68.31,68.39,79500000.0
2008-11-10 03:07:00,68.405,68.435,68.375,68.375,162300000.0
2008-11-10 03:08:00,68.375,68.395,68.355,68.375,152500000.0
2008-11-10 03:09:00,68.37,68.405,68.37,68.385,39300000.0
2008-11-10 03:10:00,68.385,68.385,68.355,68.355,104100000.0
2008-11-10 03:11:00,68.36,68.37,68.335,68.345,53800000.0
2008-11-10 03:12:00,68.355,68.365,68.32,68.325,45100000.0
2008-11-10 03:13:00,68.32,68.32,68.241,68.241,70300000.0
2008-11-10 03:14:00,68.215,68.3,68.215,68.26,92700000.0
2008-11-10 03:15:00,68.26,68.27,68.25,68.26,47200000.0
2008-11-10 03:16:00,68.26,68.265,68.17,68.175,75700000.0
2008-11-10 03:17:00,68.175,68.185,68.165,68.165,63900000.0
2008-11-10 03:18:00,68.165,68.165,68.135,68.155,22500000.0
2008-11-10 03:19:00,68.15,68.17,68.04,68.04,126300000.0
2008-11-10 03:20:00,68.045,68.055,68.02,68.04,78800000.0
2008-11-10 03:21:00,68.04,68.06,68.01,68.06,160100000.0
2008-11-10 03:22:00,68.05,68.05,67.995,68.005,72800000.0
2008-11-10 03:23:00,68.005,68.015,68.005,68.01,6900000.0
2008-11-10 03:24:00,68.0,68.025,67.99,68.01,32800000.0
2008-11-10 03:25:00,68.01,68.01,67.945,67.98,106100000.0
2008-11-10 03:26:00,67.98,68.005,67.965,68.0,57200000.0
2008-11-10 03:27:00,68.0,68.14,68.0,68.13,132200000.0
2008-11-10 03:28:00,68.13,68.2,68.1,68.155,170900000.0
2008-11-10 03:29:00,68.155,68.175,68.135,68.135,91400000.0
2008-11-10 03:30:00,68.131,68.135,68.09,68.1,39200000.0
2008-11-10 03:31:00,68.105,68.11,68.061,68.061,33600000.0
2008-11-10 03:32:00,68.07,68.07,67.96,67.98,103000000.0
2008-11-10 03:33:00,67.98,68.04,67.97,68.03,84500000.0
2008-11-10 03:34:00,68.03,68.04,68.025,68.03,9600000.0
2008-11-10 03:35:00,68.01,68.095,68.01,68.095,80300000.0
2008-11-10 03:36:00,68.07,68.12,68.065,68.12,184900000.0
2008-11-10 03:37:00,68.125,68.165,68.101,68.111,79100000.0
2008-11-10 03:38:00,68.08,68.165,68.075,68.16,78000000.0
2008-11-10 03:39:00,68.16,68.19,68.121,68.19,151100000.0
2008-11-10 03:40:00,68.19,68.21,68.155,68.205,130600000.0
2008-11-10 03:41:00,68.195,68.215,68.171,68.19,159700000.0
2008-11-10 03:42:00,68.19,68.205,68.115,68.13,231000000.0
2008-11-10 03:43:00,68.13,68.17,68.111,68.13,58500000.0
2008-11-10 03:44:00,68.125,68.14,68.105,68.105,20400000.0
2008-11-10 03:45:00,68.105,68.12,68.05,68.05,87800000.0
2008-11-10 03:46:00,68.05,68.055,68.021,68.05,101700000.0
2008-11-10 03:47:00,68.055,68.07,68.025,68.035,91400000.0
2008-11-10 03:48:00,68.03,68.03,68.021,68.021,60200000.0
2008-11-10 03:49:00,68.021,68.04,68.011,68.021,59500000.0
2008-11-10 03:50:00,68.021,68.021,67.965,67.965,122300000.0
2008-11-10 03:51:00,67.965,68.01,67.965,67.985,173500000.0
2008-11-10 03:52:00,68.0,68.035,67.985,68.005,91200000.0
2008-11-10 03:53:00,68.005,68.035,67.99,68.025,112800000.0
2008-11-10 03:54:00,68.03,68.03,68.0,68.005,139800000.0
2008-11-10 03:55:00,68.005,68.03,68.005,68.03,58800000.0
2008-11-10 03:56:00,68.03,68.04,68.03,68.04,52800000.0
2008-11-10 03:57:00,68.035,68.07,68.03,68.06,90500000.0
2008-11-10 03:58:00,68.06,68.07,68.03,68.065,78000000.0
2008-11-10 03:59:00,68.065,68.08,68.06,68.08,24600000.0
2008-11-10 04:00:00,68.08,68.095,68.07,68.085,66500000.0
2008-11-10 04:01:00,68.09,68.1,68.055,68.055,54500000.0
2008-11-10 04:02:00,68.06,68.07,68.055,68.07,46200000.0
2008-11-10 04:03:00,68.07,68.07,68.0,68.005,157300000.0
2008-11-10 04:04:00,68.005,68.005,67.99,67.99,122500000.0
2008-11-10 04:05:00,67.99,68.0,67.98,67.99,113600000.0
2008-11-10 04:06:00,67.99,67.995,67.905,67.905,124000000.0
2008-11-10 04:07:00,67.905,67.925,67.901,67.901,144100000.0
2008-11-10 04:08:00,67.89,67.92,67.865,67.92,154200000.0
2008-11-10 04:09:00,67.92,67.96,67.91,67.945,118400000.0
2008-11-10 04:10:00,67.945,67.975,67.94,67.975,66700000.0
2008-11-10 04:11:00,67.975,68.035,67.96,68.03,178500000.0
2008-11-10 04:12:00,68.03,68.14,68.015,68.11,140200000.0
2008-11-10 04:13:00,68.11,68.14,68.1,68.14,75000000.0
2008-11-10 04:14:00,68.14,68.145,68.1,68.11,158700000.0
2008-11-10 04:15:00,68.12,68.145,68.105,68.125,73400000.0
2008-11-10 04:16:00,68.125,68.14,68.115,68.14,58300000.0
2008-11-10 04:17:00,68.135,68.135,68.13,68.13,18600000.0
2008-11-10 04:18:00,68.13,68.13,68.11,68.12,45700000.0
2008-11-10 04:19:00,68.115,68.165,68.115,68.135,62600000.0
2008-11-10 04:20:00,68.14,68.315,68.14,68.215,325200000.0
2008-11-10 04:21:00,68.215,68.22,68.171,68.175,94000000.0
2008-11-10 04:22:00,68.175,68.255,68.175,68.255,149700000.0
2008-11-10 04:23:00,68.26,68.28,68.25,68.25,140400000.0
2008-11-10 04:24:00,68.255,68.27,68.245,68.245,78000000.0
2008-11-10 04:25:00,68.245,68.27,68.24,68.255,187900000.0
2008-11-10 04:26:00,68.25,68.26,68.25,68.255,102900000.0
2008-11-10 04:27:00,68.255,68.26,68.23,68.235,132800000.0
2008-11-10 04:28:00,68.235,68.305,68.235,68.261,95600000.0
2008-11-10 04:29:00,68.27,68.31,68.265,68.31,181900000.0
2008-11-10 04:30:00,68.32,68.35,68.32,68.33,102700000.0
2008-11-10 04:31:00,68.36,68.42,68.33,68.33,322300000.0
2008-11-10 04:32:00,68.35,68.385,68.325,68.355,201900000.0
2008-11-10 04:33:00,68.35,68.37,68.34,68.345,209400000.0
2008-11-10 04:34:00,68.35,68.35,68.28,68.28,120600000.0
2008-11-10 04:35:00,68.285,68.315,68.251,68.315,89400000.0
2008-11-10 04:36:00,68.315,68.335,68.241,68.251,78100000.0
2008-11-10 04:37:00,68.251,68.31,68.251,68.305,136500000.0
2008-11-10 04:38:00,68.305,68.305,68.251,68.26,165700000.0
2008-11-10 04:39:00,68.265,68.28,68.255,68.27,150900000.0
2008-11-10 04:40:00,68.27,68.29,68.27,68.28,199000000.0
2008-11-10 04:41:00,68.28,68.295,68.27,68.275,85200000.0
2008-11-10 04:42:00,68.275,68.29,68.251,68.27,110000000.0
2008-11-10 04:43:00,68.27,68.27,68.265,68.265,14500000.0
2008-11-10 04:44:00,68.26,68.275,68.255,68.275,23300000.0
2008-11-10 04:45:00,68.28,68.3,68.275,68.28,36400000.0
2008-11-10 04:46:00,68.285,68.32,68.275,68.31,70300000.0
2008-11-10 04:47:00,68.31,68.365,68.31,68.355,48300000.0
2008-11-10 04:48:00,68.36,68.385,68.355,68.37,20400000.0
2008-11-10 04:49:00,68.36,68.36,68.335,68.34,44000000.0
2008-11-10 04:50:00,68.33,68.33,68.305,68.31,72000000.0
2008-11-10 04:51:00,68.31,68.33,68.3,68.33,105100000.0
2008-11-10 04:52:00,68.33,68.375,68.33,68.331,42900000.0
2008-11-10 04:53:00,68.335,68.335,68.331,68.331,28800000.0
2008-11-10 04:54:00,68.331,68.331,68.295,68.305,122700000.0
2008-11-10 04:55:00,68.305,68.305,68.271,68.271,33600000.0
2008-11-10 04:56:00,68.271,68.271,68.22,68.225,85400000.0
2008-11-10 04:57:00,68.23,68.3,68.191,68.275,200500000.0
2008-11-10 04:58:00,68.28,68.28,68.235,68.235,152500000.0
2008-11-10 04:59:00,68.235,68.25,68.21,68.21,156000000.0
2008-11-10 05:00:00,68.21,68.255,68.18,68.18,143900000.0
2008-11-10 05:01:00,68.175,68.205,68.09,68.105,98500000.0
2008-11-10 05:02:00,68.1,68.1,68.071,68.095,190500000.0
2008-11-10 05:03:00,68.095,68.095,68.071,68.085,82300000.0
2008-11-10 05:04:00,68.085,68.115,68.08,68.105,45600000.0
2008-11-10 05:05:00,68.115,68.15,68.105,68.13,143300000.0
2008-11-10 05:06:00,68.13,68.13,68.11,68.11,47000000.0
2008-11-10 05:07:00,68.11,68.145,68.11,68.14,98700000.0
2008-11-10 05:08:00,68.13,68.15,68.12,68.12,76800000.0
2008-11-10 05:09:00,68.12,68.135,68.12,68.135,15000000.0
2008-11-10 05:10:00,68.135,68.15,68.13,68.135,57600000.0
2008-11-10 05:11:00,68.135,68.145,68.135,68.135,38400000.0
2008-11-10 05:12:00,68.13,68.15,68.13,68.145,20400000.0
2008-11-10 05:13:00,68.15,68.15,68.115,68.115,97200000.0
2008-11-10 05:14:00,68.12,68.12,68.09,68.09,37000000.0
2008-11-10 05:15:00,68.09,68.12,68.09,68.105,34600000.0
2008-11-10 05:16:00,68.1,68.105,68.085,68.085,24600000.0
2008-11-10 05:17:00,68.085,68.085,68.03,68.03,82100000.0
2008-11-10 05:18:00,68.03,68.055,67.99,67.995,158900000.0
2008-11-10 05:19:00,67.995,68.005,67.985,68.0,94300000.0
2008-11-10 05:20:00,67.995,68.01,67.995,68.01,56200000.0
2008-11-10 05:21:00,68.005,68.05,68.005,68.04,210700000.0
2008-11-10 05:22:00,68.045,68.05,67.951,67.951,271100000.0
2008-11-10 05:23:00,67.951,67.951,67.875,67.88,110400000.0
2008-11-10 05:24:00,67.87,67.955,67.87,67.955,148000000.0
2008-11-10 05:25:00,67.95,67.95,67.891,67.935,70500000.0
2008-11-10 05:26:00,67.935,67.94,67.795,67.8,194500000.0
2008-11-10 05:27:00,67.8,67.885,67.78,67.88,299500000.0
2008-11-10 05:28:00,67.885,67.935,67.845,67.845,284900000.0
2008-11-10 05:29:00,67.845,67.85,67.785,67.81,263900000.0
2008-11-10 05:30:00,67.815,67.82,67.77,67.79,189600000.0
2008-11-10 05:31:00,67.79,67.865,67.79,67.81,285300000.0
2008-11-10 05:32:00,67.815,67.815,67.725,67.725,141200000.0
2008-11-10 05:33:00,67.725,67.755,67.715,67.755,175100000.0
2008-11-10 05:34:00,67.745,67.775,67.735,67.775,39800000.0
2008-11-10 05:35:00,67.77,67.78,67.76,67.76,72600000.0
2008-11-10 05:36:00,67.76,67.76,67.73,67.73,37100000.0
2008-11-10 05:37:00,67.75,67.81,67.75,67.81,66900000.0
2008-11-10 05:38:00,67.805,67.805,67.765,67.785,86400000.0
2008-11-10 05:39:00,67.78,67.79,67.775,67.775,15400000.0
2008-11-10 05:40:00,67.775,67.785,67.74,67.75,74900000.0
2008-11-10 05:41:00,67.75,67.765,67.75,67.765,11400000.0
2008-11-10 05:42:00,67.755,67.78,67.755,67.78,41400000.0
2008-11-10 05:43:00,67.78,67.8,67.775,67.785,44100000.0
2008-11-10 05:44:00,67.78,67.83,67.765,67.815,71100000.0
2008-11-10 05:45:00,67.815,67.84,67.815,67.835,24600000.0
2008-11-10 05:46:00,67.835,67.865,67.835,67.865,21300000.0
2008-11-10 05:47:00,67.855,67.88,67.855,67.87,41500000.0
2008-11-10 05:48:00,67.875,67.905,67.875,67.9,60200000.0
2008-11-10 05:49:00,67.9,67.905,67.86,67.88,58600000.0
2008-11-10 05:50:00,67.88,67.91,67.875,67.905,51000000.0
2008-11-10 05:51:00,67.9,67.935,67.89,67.89,157300000.0
2008-11-10 05:52:00,67.89,67.89,67.835,67.835,141300000.0
2008-11-10 05:53:00,67.855,67.87,67.78,67.85,174100000.0
2008-11-10 05:54:00,67.85,67.85,67.76,67.76,237900000.0
2008-11-10 05:55:00,67.765,67.77,67.745,67.745,117900000.0
2008-11-10 05:56:00,67.75,67.8,67.67,67.67,163800000.0
2008-11-10 05:57:00,67.665,67.675,67.575,67.605,350200000.0
2008-11-10 05:58:00,67.605,67.63,67.545,67.585,161100000.0
2008-11-10 05:59:00,67.585,67.615,67.585,67.61,100900000.0
2008-11-10 06:00:00,67.605,67.615,67.545,67.555,198800000.0
2008-11-10 06:01:00,67.555,67.61,67.555,67.58,144300000.0
2008-11-10 06:02:00,67.565,67.595,67.51,67.56,193200000.0
2008-11-10 06:03:00,67.555,67.65,67.555,67.64,263200000.0
2008-11-10 06:04:00,67.64,67.65,67.62,67.65,175200000.0
2008-11-10 06:05:00,67.65,67.65,67.6,67.615,137600000.0
2008-11-10 06:06:00,67.615,67.62,67.61,67.61,85400000.0
2008-11-10 06:07:00,67.615,67.64,67.61,67.64,67100000.0
2008-11-10 06:08:00,67.64,67.67,67.64,67.67,65200000.0
2008-11-10 06:09:00,67.67,67.685,67.66,67.685,80200000.0
2008-11-10 06:10:00,67.68,67.7,67.67,67.7,79500000.0
2008-11-10 06:11:00,67.705,67.725,67.705,67.715,150000000.0
2008-11-10 06:12:00,67.715,67.73,67.715,67.72,47000000.0
2008-11-10 06:13:00,67.715,67.78,67.715,67.745,141200000.0
2008-11-10 06:14:00,67.74,67.75,67.71,67.725,176100000.0
2008-11-10 06:15:00,67.73,67.745,67.621,67.63,151200000.0
2008-11-10 06:16:00,67.66,67.685,67.595,67.595,101100000.0
2008-11-10 06:17:00,67.59,67.655,67.545,67.655,247000000.0
2008-11-10 06:18:00,67.655,67.675,67.625,67.635,232200000.0
2008-11-10 06:19:00,67.635,67.72,67.635,67.7,218800000.0
2008-11-10 06:20:00,67.7,67.72,67.69,67.7,264900000.0
2008-11-10 06:21:00,67.71,67.735,67.7,67.705,291100000.0
2008-11-10 06:22:00,67.71,67.71,67.67,67.685,383400000.0
2008-11-10 06:23:00,67.685,67.7,67.655,67.665,181100000.0
2008-11-10 06:24:00,67.675,67.69,67.665,67.67,191100000.0
2008-11-10 06:25:00,67.67,67.67,67.655,67.665,27000000.0
2008-11-10 06:26:00,67.665,67.73,67.665,67.73,66000000.0
2008-11-10 06:27:00,67.73,67.785,67.705,67.785,226500000.0
2008-11-10 06:28:00,67.785,67.85,67.75,67.76,286800000.0
2008-11-10 06:29:00,67.755,67.785,67.755,67.78,74700000.0
2008-11-10 06:30:00,67.795,67.8,67.75,67.78,158200000.0
2008-11-10 06:31:00,67.78,67.785,67.755,67.775,124400000.0
2008-11-10 06:32:00,67.77,67.79,67.755,67.78,206900000.0
2008-11-10 06:33:00,67.81,67.81,67.76,67.795,251500000.0
2008-11-10 06:34:00,67.8,67.85,67.79,67.85,202500000.0
2008-11-10 06:35:00,67.84,67.865,67.83,67.865,136900000.0
2008-11-10 06:36:00,67.865,67.94,67.85,67.925,329000000.0
2008-11-10 06:37:00,67.92,67.995,67.91,67.985,217700000.0
2008-11-10 06:38:00,67.985,68.05,67.955,68.05,291600000.0
2008-11-10 06:39:00,68.05,68.075,68.045,68.06,405900000.0
2008-11-10 06:40:00,68.06,68.07,68.01,68.03,212000000.0
2008-11-10 06:41:00,68.055,68.055,68.02,68.02,231600000.0
2008-11-10 06:42:00,68.025,68.04,67.99,68.005,105100000.0
2008-11-10 06:43:00,68.005,68.01,67.98,68.0,24000000.0
2008-11-10 06:44:00,68.0,68.015,68.0,68.015,179300000.0
2008-11-10 06:45:00,68.015,68.055,67.93,67.93,401000000.0
2008-11-10 06:46:00,67.935,67.95,67.785,67.815,360200000.0
2008-11-10 06:47:00,67.815,67.845,67.77,67.81,405900000.0
2008-11-10 06:48:00,67.815,67.85,67.81,67.825,281000000.0
2008-11-10 06:49:00,67.825,67.87,67.81,67.87,270700000.0
2008-11-10 06:50:00,67.87,67.885,67.855,67.875,107700000.0
2008-11-10 06:51:00,67.875,67.875,67.85,67.855,155100000.0
2008-11-10 06:52:00,67.865,67.92,67.86,67.9,306400000.0
2008-11-10 06:53:00,67.9,67.955,67.9,67.95,268500000.0
2008-11-10 06:54:00,67.95,67.965,67.925,67.94,126500000.0
2008-11-10 06:55:00,67.94,67.965,67.94,67.955,136300000.0
2008-11-10 06:56:00,67.955,67.955,67.92,67.93,298500000.0
2008-11-10 06:57:00,67.935,67.935,67.925,67.925,82200000.0
2008-11-10 06:58:00,67.88,67.911,67.863,67.885,90800000.0
2008-11-10 06:59:00,67.925,67.93,67.925,67.93,28200000.0
2008-11-10 07:00:00,67.93,67.945,67.93,67.94,69200000.0
2008-11-10 07:01:00,67.94,67.94,67.92,67.92,47800000.0
2008-11-10 07:02:00,67.92,67.925,67.835,67.85,131500000.0
2008-11-10 07:03:00,67.845,67.9,67.84,67.885,99000000.0
2008-11-10 07:04:00,67.885,67.89,67.875,67.875,40800000.0
2008-11-10 07:05:00,67.875,67.895,67.875,67.885,110600000.0
2008-11-10 07:06:00,67.885,67.94,67.885,67.93,203300000.0
2008-11-10 07:07:00,67.93,67.97,67.93,67.95,130400000.0
2008-11-10 07:08:00,67.955,67.96,67.95,67.955,95100000.0
2008-11-10 07:09:00,67.955,67.98,67.945,67.955,133000000.0
2008-11-10 07:10:00,67.95,68.0,67.95,68.0,166500000.0
2008-11-10 07:11:00,68.0,68.0,67.965,67.97,57400000.0
2008-11-10 07:12:00,67.97,67.97,67.911,67.96,216800000.0
2008-11-10 07:13:00,67.96,67.99,67.955,67.965,298600000.0
2008-11-10 07:14:00,67.97,67.99,67.97,67.975,132100000.0
2008-11-10 07:15:00,67.975,67.975,67.96,67.96,60600000.0
2008-11-10 07:16:00,67.965,67.965,67.935,67.935,120000000.0
2008-11-10 07:17:00,67.94,67.94,67.94,67.94,2700000.0
2008-11-10 07:18:00,67.94,67.94,67.94,67.94,2700000.0
2008-11-10 07:19:00,67.94,67.94,67.91,67.93,154500000.0
2008-11-10 07:20:00,67.93,67.93,67.86,67.86,179600000.0
2008-11-10 07:21:00,67.86,67.865,67.845,67.86,75800000.0
2008-11-10 07:22:00,67.855,67.895,67.83,67.83,315900000.0
2008-11-10 07:23:00,67.83,67.865,67.82,67.84,194900000.0
2008-11-10 07:24:00,67.84,67.845,67.815,67.845,237500000.0
2008-11-10 07:25:00,67.84,67.935,67.84,67.905,287500000.0
2008-11-10 07:26:00,67.9,67.91,67.865,67.87,80400000.0
2008-11-10 07:27:00,67.885,67.93,67.885,67.89,319500000.0
2008-11-10 07:28:00,67.895,67.96,67.875,67.955,188100000.0
2008-11-10 07:29:00,67.95,67.965,67.95,67.965,63900000.0
2008-11-10 07:30:00,67.955,67.965,67.885,67.905,179100000.0
2008-11-10 07:31:00,67.905,67.905,67.875,67.88,178200000.0
2008-11-10 07:32:00,67.88,67.88,67.84,67.865,219000000.0
2008-11-10 07:33:00,67.87,67.97,67.865,67.945,307000000.0
2008-11-10 07:34:00,67.94,67.95,67.881,67.881,311300000.0
2008-11-10 07:35:00,67.881,67.985,67.881,67.97,218000000.0
2008-11-10 07:36:00,67.97,67.97,67.915,67.95,292000000.0
2008-11-10 07:37:00,67.95,67.955,67.901,67.915,248100000.0
2008-11-10 07:38:00,67.915,67.935,67.855,67.87,248600000.0
2008-11-10 07:39:00,67.875,67.9,67.87,67.89,132800000.0
2008-11-10 07:40:00,67.89,67.905,67.885,67.895,48000000.0
2008-11-10 07:41:00,67.895,67.895,67.875,67.875,37800000.0
2008-11-10 07:42:00,67.855,67.855,67.755,67.76,131200000.0
2008-11-10 07:43:00,67.77,67.79,67.751,67.751,115200000.0
2008-11-10 07:44:00,67.755,67.845,67.755,67.84,77200000.0
2008-11-10 07:45:00,67.84,67.84,67.761,67.785,269499995.0
2008-11-10 07:46:00,67.79,67.795,67.77,67.77,74600000.0
2008-11-10 07:47:00,67.765,67.78,67.755,67.77,298799994.0
2008-11-10 07:48:00,67.77,67.79,67.77,67.79,67800000.0
2008-11-10 07:49:00,67.79,67.825,67.79,67.825,39300000.0
2008-11-10 07:50:00,67.82,67.86,67.82,67.86,44400000.0
2008-11-10 07:51:00,67.865,67.88,67.831,67.831,131400000.0
2008-11-10 07:52:00,67.86,67.86,67.831,67.84,51500000.0
2008-11-10 07:53:00,67.831,67.835,67.81,67.815,71700000.0
2008-11-10 07:54:00,67.815,67.82,67.76,67.77,153100000.0
2008-11-10 07:55:00,67.765,67.81,67.695,67.75,179900000.0
2008-11-10 07:56:00,67.75,67.755,67.66,67.68,313700000.0
2008-11-10 07:57:00,67.69,67.76,67.68,67.745,151500000.0
2008-11-10 07:58:00,67.74,67.77,67.735,67.77,67500000.0
2008-11-10 07:59:00,67.77,67.79,67.755,67.785,265200000.0
2008-11-10 08:00:00,67.78,67.785,67.765,67.765,109500000.0
2008-11-10 08:01:00,67.765,67.79,67.67,67.67,360100000.0
2008-11-10 08:02:00,67.67,67.765,67.63,67.76,321200000.0
2008-11-10 08:03:00,67.765,67.79,67.71,67.72,269100000.0
2008-11-10 08:04:00,67.72,67.725,67.561,67.635,324200000.0
2008-11-10 08:05:00,67.63,67.68,67.625,67.68,117900000.0
2008-11-10 08:06:00,67.68,67.745,67.68,67.74,123600000.0
2008-11-10 08:07:00,67.77,67.77,67.701,67.715,187700000.0
2008-11-10 08:08:00,67.71,67.735,67.701,67.725,70500000.0
2008-11-10 08:09:00,67.72,67.725,67.691,67.715,95100000.0
2008-11-10 08:10:00,67.715,67.745,67.701,67.705,94800000.0
2008-11-10 08:11:00,67.705,67.71,67.665,67.69,138200000.0
2008-11-10 08:12:00,67.69,67.7,67.64,67.64,129000000.0
2008-11-10 08:13:00,67.64,67.69,67.615,67.615,230700000.0
2008-11-10 08:14:00,67.615,67.67,67.6,67.66,347900000.0
2008-11-10 08:15:00,67.66,67.705,67.66,67.66,130600000.0
2008-11-10 08:16:00,67.65,67.66,67.645,67.655,93600000.0
2008-11-10 08:17:00,67.655,67.675,67.635,67.645,90100000.0
2008-11-10 08:18:00,67.645,67.65,67.625,67.64,153100000.0
2008-11-10 08:19:00,67.645,67.655,67.645,67.65,63000000.0
2008-11-10 08:20:00,67.645,67.68,67.64,67.65,239800000.0
2008-11-10 08:21:00,67.655,67.705,67.595,67.621,221100000.0
2008-11-10 08:22:00,67.595,67.64,67.59,67.605,154500000.0
2008-11-10 08:23:00,67.605,67.655,67.595,67.61,272200000.0
2008-11-10 08:24:00,67.61,67.655,67.595,67.6,406200000.0
2008-11-10 08:25:00,67.6,67.64,67.585,67.605,337500000.0
2008-11-10 08:26:00,67.605,67.645,67.585,67.62,269500000.0
2008-11-10 08:27:00,67.62,67.63,67.58,67.625,380500000.0
2008-11-10 08:28:00,67.63,67.67,67.625,67.635,326500000.0
2008-11-10 08:29:00,67.625,67.625,67.55,67.6,271700000.0
2008-11-10 08:30:00,67.605,67.605,67.501,67.56,353500000.0
2008-11-10 08:31:00,67.56,67.61,67.53,67.545,304600000.0
2008-11-10 08:32:00,67.545,67.565,67.515,67.56,183200000.0
2008-11-10 08:33:00,67.565,67.715,67.56,67.7,301000000.0
2008-11-10 08:34:00,67.69,67.745,67.665,67.745,185700000.0
2008-11-10 08:35:00,67.745,67.86,67.73,67.775,155500000.0
2008-11-10 08:36:00,67.78,67.785,67.77,67.77,133200000.0
2008-11-10 08:37:00,67.775,67.835,67.775,67.835,181000000.0
2008-11-10 08:38:00,67.835,67.91,67.79,67.905,206400000.0
2008-11-10 08:39:00,67.905,67.98,67.9,67.96,139600000.0
2008-11-10 08:40:00,67.96,67.99,67.93,67.99,150800000.0
2008-11-10 08:41:00,67.985,67.99,67.925,67.93,292000000.0
2008-11-10 08:42:00,67.93,67.935,67.895,67.895,112900000.0
2008-11-10 08:43:00,67.9,67.9,67.875,67.89,69400000.0
2008-11-10 08:44:00,67.89,67.915,67.865,67.895,229700000.0
2008-11-10 08:45:00,67.91,67.93,67.9,67.93,79800000.0
2008-11-10 08:46:00,67.935,67.935,67.885,67.89,85500000.0
2008-11-10 08:47:00,67.905,67.91,67.881,67.881,92400000.0
2008-11-10 08:48:00,67.865,67.865,67.75,67.77,305100000.0
2008-11-10 08:49:00,67.78,67.84,67.76,67.84,235200000.0
2008-11-10 08:50:00,67.84,67.905,67.84,67.9,220200000.0
2008-11-10 08:51:00,67.91,67.945,67.905,67.935,166700000.0
2008-11-10 08:52:00,67.95,67.95,67.835,67.86,111800000.0
2008-11-10 08:53:00,67.86,67.86,67.81,67.85,126700000.0
2008-11-10 08:54:00,67.85,67.865,67.811,67.845,181900000.0
2008-11-10 08:55:00,67.84,67.875,67.835,67.87,96300000.0
2008-11-10 08:56:00,67.875,67.88,67.855,67.86,29700000.0
2008-11-10 08:57:00,67.855,67.86,67.835,67.84,74000000.0
2008-11-10 08:58:00,67.84,67.855,67.815,67.82,79600000.0
2008-11-10 08:59:00,67.815,67.815,67.72,67.78,263500000.0
2008-11-10 09:00:00,67.775,67.79,67.721,67.75,318700000.0
2008-11-10 09:01:00,67.75,67.79,67.75,67.79,333100000.0
2008-11-10 09:02:00,67.79,67.835,67.79,67.8,106500000.0
2008-11-10 09:03:00,67.795,67.815,67.785,67.79,147300000.0
2008-11-10 09:04:00,67.79,67.815,67.785,67.8,107100000.0
2008-11-10 09:05:00,67.79,67.84,67.79,67.84,87300000.0
2008-11-10 09:06:00,67.84,67.86,67.8,67.815,207700000.0
2008-11-10 09:07:00,67.795,67.8,67.755,67.795,276300000.0
2008-11-10 09:08:00,67.795,67.8,67.685,67.745,392000000.0
2008-11-10 09:09:00,67.75,67.82,67.74,67.805,162300000.0
2008-11-10 09:10:00,67.81,67.81,67.77,67.785,294800000.0
2008-11-10 09:11:00,67.785,67.82,67.785,67.805,220200000.0
2008-11-10 09:12:00,67.805,67.81,67.711,67.725,271900000.0
2008-11-10 09:13:00,67.73,67.735,67.67,67.67,202600000.0
2008-11-10 09:14:00,67.67,67.685,67.66,67.68,78900000.0
2008-11-10 09:15:00,67.69,67.725,67.68,67.71,234400000.0
2008-11-10 09:16:00,67.715,67.74,67.715,67.735,100500000.0
2008-11-10 09:17:00,67.74,67.745,67.735,67.735,78700000.0
2008-11-10 09:18:00,67.735,67.735,67.69,67.69,62100000.0
2008-11-10 09:19:00,67.7,67.735,67.695,67.72,202200000.0
2008-11-10 09:20:00,67.715,67.795,67.69,67.725,339800000.0
2008-11-10 09:21:00,67.725,67.82,67.725,67.8,203000000.0
2008-11-10 09:22:00,67.8,67.89,67.775,67.89,166600000.0
2008-11-10 09:23:00,67.885,67.91,67.821,67.89,362500000.0
2008-11-10 09:24:00,67.89,67.98,67.87,67.98,250300000.0
2008-11-10 09:25:00,67.98,68.085,67.955,68.06,276300000.0
2008-11-10 09:26:00,68.065,68.09,68.03,68.04,208400000.0
2008-11-10 09:27:00,68.04,68.09,68.04,68.075,279500000.0
2008-11-10 09:28:00,68.075,68.115,68.06,68.095,385400000.0
2008-11-10 09:29:00,68.1,68.19,68.075,68.18,322200000.0
2008-11-10 09:30:00,68.18,68.21,68.175,68.181,244900000.0
2008-11-10 09:31:00,68.185,68.19,68.14,68.17,293200000.0
2008-11-10 09:32:00,68.17,68.21,68.165,68.175,157700000.0
2008-11-10 09:33:00,68.175,68.175,68.101,68.135,281100000.0
2008-11-10 09:34:00,68.13,68.13,68.005,68.005,200600000.0
2008-11-10 09:35:00,68.02,68.02,67.885,67.91,300100000.0
2008-11-10 09:36:00,67.91,67.91,67.845,67.845,227100000.0
2008-11-10 09:37:00,67.845,67.96,67.845,67.96,258000000.0
2008-11-10 09:38:00,67.96,68.055,67.95,68.055,242100000.0
2008-11-10 09:39:00,68.055,68.055,67.985,67.99,170100000.0
2008-11-10 09:40:00,67.99,68.025,67.985,68.015,225100000.0
2008-11-10 09:41:00,68.015,68.105,68.015,68.105,279800000.0
2008-11-10 09:42:00,68.085,68.145,68.08,68.12,265200000.0
2008-11-10 09:43:00,68.12,68.13,68.09,68.105,199600000.0
2008-11-10 09:44:00,68.1,68.115,68.071,68.095,148800000.0
2008-11-10 09:45:00,68.105,68.105,68.05,68.05,151200000.0
2008-11-10 09:46:00,68.05,68.05,68.01,68.03,395000000.0
2008-11-10 09:47:00,68.03,68.05,68.02,68.04,294500000.0
2008-11-10 09:48:00,68.04,68.045,68.0,68.015,145200000.0
2008-11-10 09:49:00,68.015,68.025,67.995,68.01,227800000.0
2008-11-10 09:50:00,68.015,68.015,67.985,68.0,81400000.0
2008-11-10 09:51:00,68.005,68.04,67.985,68.03,131600000.0
2008-11-10 09:52:00,68.02,68.045,68.015,68.035,180700000.0
2008-11-10 09:53:00,68.035,68.07,68.035,68.06,256100000.0
2008-11-10 09:54:00,68.065,68.11,68.025,68.065,354600000.0
2008-11-10 09:55:00,68.07,68.12,68.04,68.12,265400000.0
2008-11-10 09:56:00,68.12,68.14,68.1,68.1,113400000.0
2008-11-10 09:57:00,68.105,68.155,68.105,68.15,98300000.0
2008-11-10 09:58:00,68.15,68.17,68.11,68.17,286300000.0
2008-11-10 09:59:00,68.165,68.165,68.1,68.111,192300000.0
2008-11-10 10:00:00,68.111,68.12,68.06,68.06,344800000.0
2008-11-10 10:01:00,68.06,68.075,67.95,67.96,218900000.0
2008-11-10 10:02:00,67.97,67.975,67.845,67.85,274200000.0
2008-11-10 10:03:00,67.855,67.955,67.83,67.915,247800000.0
2008-11-10 10:04:00,67.92,67.985,67.88,67.88,237000000.0
2008-11-10 10:05:00,67.88,68.0,67.88,68.0,208100000.0
2008-11-10 10:06:00,67.99,68.015,67.925,67.945,265600000.0
2008-11-10 10:07:00,67.955,68.005,67.905,67.99,116900000.0
2008-11-10 10:08:00,67.99,67.99,67.945,67.975,204800000.0
2008-11-10 10:09:00,67.975,67.975,67.905,67.92,205700000.0
2008-11-10 10:10:00,67.92,67.97,67.91,67.945,213000000.0
2008-11-10 10:11:00,67.945,68.015,67.895,67.99,193600000.0
2008-11-10 10:12:00,67.995,67.995,67.95,67.96,94100000.0
2008-11-10 10:13:00,67.96,68.0,67.96,67.98,144000000.0
2008-11-10 10:14:00,67.98,67.99,67.935,67.955,260200000.0
2008-11-10 10:15:00,67.95,67.995,67.945,67.985,126400000.0
2008-11-10 10:16:00,67.965,67.995,67.96,67.96,100000000.0
2008-11-10 10:17:00,67.96,67.985,67.96,67.98,89700000.0
2008-11-10 10:18:00,67.985,67.995,67.975,67.985,37200000.0
2008-11-10 10:19:00,67.985,67.985,67.951,67.951,115600000.0
2008-11-10 10:20:00,67.951,67.99,67.895,67.965,287200000.0
2008-11-10 10:21:00,67.965,68.0,67.93,67.98,356800000.0
2008-11-10 10:22:00,67.98,67.98,67.92,67.965,174900000.0
2008-11-10 10:23:00,67.965,67.99,67.93,67.96,230700000.0
2008-11-10 10:24:00,67.96,67.99,67.94,67.96,206400000.0
2008-11-10 10:25:00,67.95,68.09,67.95,68.075,216600000.0
2008-11-10 10:26:00,68.075,68.075,67.93,68.01,147500000.0
2008-11-10 10:27:00,67.98,68.095,67.98,68.055,170900000.0
2008-11-10 10:28:00,68.06,68.105,68.04,68.05,197400000.0
2008-11-10 10:29:00,68.05,68.05,67.98,67.995,84600000.0
2008-11-10 10:30:00,67.995,68.05,67.96,68.05,178900000.0
2008-11-10 10:31:00,68.05,68.08,68.02,68.05,157100000.0
2008-11-10 10:32:00,68.05,68.09,68.035,68.07,85100000.0
2008-11-10 10:33:00,68.07,68.085,68.06,68.065,78100000.0
2008-11-10 10:34:00,68.07,68.095,68.05,68.075,142500000.0
2008-11-10 10:35:00,68.075,68.095,68.051,68.06,60800000.0
2008-11-10 10:36:00,68.06,68.065,67.985,68.065,166700000.0
2008-11-10 10:37:00,68.065,68.095,68.055,68.07,219700000.0
2008-11-10 10:38:00,68.06,68.095,68.055,68.09,191300000.0
2008-11-10 10:39:00,68.08,68.09,68.025,68.075,93000000.0
2008-11-10 10:40:00,68.075,68.085,68.035,68.04,71400000.0
2008-11-10 10:41:00,68.04,68.065,67.99,68.04,264000000.0
2008-11-10 10:42:00,68.04,68.08,68.015,68.065,175200000.0
2008-11-10 10:43:00,68.065,68.08,67.97,67.98,236800000.0
2008-11-10 10:44:00,67.98,68.035,67.965,68.035,221100000.0
2008-11-10 10:45:00,68.025,68.105,68.02,68.07,195000000.0
2008-11-10 10:46:00,68.08,68.145,68.07,68.145,217500000.0
2008-11-10 10:47:00,68.14,68.17,68.095,68.12,192700000.0
2008-11-10 10:48:00,68.12,68.18,68.12,68.13,258500000.0
2008-11-10 10:49:00,68.13,68.17,68.07,68.12,361300000.0
2008-11-10 10:50:00,68.115,68.14,68.095,68.125,154000000.0
2008-11-10 10:51:00,68.155,68.155,68.105,68.14,171500000.0
2008-11-10 10:52:00,68.14,68.14,68.115,68.13,145200000.0
2008-11-10 10:53:00,68.125,68.15,68.11,68.14,179300000.0
2008-11-10 10:54:00,68.135,68.155,68.135,68.14,98500000.0
2008-11-10 10:55:00,68.15,68.15,68.095,68.095,240200000.0
2008-11-10 10:56:00,68.09,68.14,68.09,68.125,281200000.0
2008-11-10 10:57:00,68.13,68.17,68.13,68.17,133100000.0
2008-11-10 10:58:00,68.175,68.32,68.17,68.185,354100000.0
2008-11-10 10:59:00,68.2,68.26,68.18,68.185,180200000.0
2008-11-10 11:00:00,68.18,68.255,68.175,68.21,435600000.0
2008-11-10 11:01:00,68.21,68.22,68.195,68.21,231500000.0
2008-11-10 11:02:00,68.21,68.21,68.13,68.18,245700000.0
2008-11-10 11:03:00,68.18,68.26,68.175,68.22,405699999.0
2008-11-10 11:04:00,68.225,68.23,68.2,68.22,150900000.0
2008-11-10 11:05:00,68.225,68.28,68.225,68.26,207100000.0
2008-11-10 11:06:00,68.26,68.305,68.235,68.29,194200000.0
2008-11-10 11:07:00,68.29,68.31,68.235,68.24,411600000.0
2008-11-10 11:08:00,68.245,68.26,68.165,68.17,235500000.0
2008-11-10 11:09:00,68.17,68.22,68.15,68.175,315100000.0
2008-11-10 11:10:00,68.175,68.18,68.17,68.18,157500000.0
2008-11-10 11:11:00,68.18,68.26,68.18,68.255,116800000.0
2008-11-10 11:12:00,68.255,68.255,68.185,68.21,126100000.0
2008-11-10 11:13:00,68.2,68.22,68.18,68.18,224800000.0
2008-11-10 11:14:00,68.185,68.21,68.18,68.2,137700000.0
2008-11-10 11:15:00,68.205,68.205,68.17,68.185,309000000.0
2008-11-10 11:16:00,68.185,68.195,68.135,68.135,122900000.0
2008-11-10 11:17:00,68.13,68.15,68.12,68.125,259400000.0
2008-11-10 11:18:00,68.125,68.13,68.075,68.095,326200000.0
2008-11-10 11:19:00,68.09,68.14,68.09,68.14,298100000.0
2008-11-10 11:20:00,68.14,68.18,68.14,68.15,257000000.0
2008-11-10 11:21:00,68.155,68.22,68.15,68.215,155200000.0
2008-11-10 11:22:00,68.22,68.255,68.215,68.215,92500000.0
2008-11-10 11:23:00,68.215,68.22,68.155,68.16,191700000.0
2008-11-10 11:24:00,68.165,68.19,68.155,68.155,202700000.0
2008-11-10 11:25:00,68.155,68.16,68.115,68.13,117700000.0
2008-11-10 11:26:00,68.135,68.15,68.1,68.135,347000000.0
2008-11-10 11:27:00,68.14,68.22,68.13,68.17,338800000.0
2008-11-10 11:28:00,68.16,68.175,68.125,68.155,220200000.0
2008-11-10 11:29:00,68.16,68.205,68.16,68.2,97400000.0
2008-11-10 11:30:00,68.2,68.22,68.155,68.175,210800000.0
2008-11-10 11:31:00,68.175,68.195,68.165,68.17,318900000.0
2008-11-10 11:32:00,68.17,68.205,68.17,68.195,145900000.0
2008-11-10 11:33:00,68.2,68.265,68.2,68.26,168000000.0
2008-11-10 11:34:00,68.26,68.295,68.26,68.28,282700000.0
2008-11-10 11:35:00,68.28,68.32,68.275,68.32,250800000.0
2008-11-10 11:36:00,68.31,68.32,68.26,68.26,352700000.0
2008-11-10 11:37:00,68.255,68.275,68.225,68.24,82000000.0
2008-11-10 11:38:00,68.24,68.24,68.24,68.24,12000000.0
2008-11-10 11:39:00,68.24,68.3,68.24,68.3,36800000.0
2008-11-10 11:40:00,68.3,68.37,68.29,68.35,234100000.0
2008-11-10 11:41:00,68.35,68.49,68.35,68.485,344000000.0
2008-11-10 11:42:00,68.49,68.495,68.365,68.4,440000000.0
2008-11-10 11:43:00,68.405,68.485,68.38,68.475,368500000.0
2008-11-10 11:44:00,68.475,68.505,68.415,68.47,487000000.0
2008-11-10 11:45:00,68.48,68.53,68.435,68.465,368600000.0
2008-11-10 11:46:00,68.465,68.485,68.4,68.42,394200000.0
2008-11-10 11:47:00,68.42,68.44,68.405,68.425,204800000.0
2008-11-10 11:48:00,68.425,68.43,68.395,68.42,132400000.0
2008-11-10 11:49:00,68.43,68.46,68.41,68.45,301900000.0
2008-11-10 11:50:00,68.46,68.55,68.435,68.505,299400000.0
2008-11-10 11:51:00,68.52,68.59,68.48,68.56,547600000.0
2008-11-10 11:52:00,68.49,68.59,68.49,68.555,472299994.0
2008-11-10 11:53:00,68.555,68.59,68.54,68.55,314500000.0
2008-11-10 11:54:00,68.53,68.55,68.44,68.46,391500000.0
2008-11-10 11:55:00,68.46,68.52,68.44,68.47,376100000.0
2008-11-10 11:56:00,68.475,68.56,68.475,68.495,357200000.0
2008-11-10 11:57:00,68.485,68.565,68.485,68.49,489800000.0
2008-11-10 11:58:00,68.485,68.49,68.4,68.475,434200000.0
2008-11-10 11:59:00,68.48,68.54,68.475,68.53,288700000.0
2008-11-10 12:00:00,68.53,68.55,68.48,68.5,351100000.0
2008-11-10 12:01:00,68.5,68.515,68.425,68.425,439700000.0
2008-11-10 12:02:00,68.455,68.455,68.335,68.375,459900000.0
2008-11-10 12:03:00,68.375,68.375,68.285,68.325,324400000.0
2008-11-10 12:04:00,68.325,68.34,68.295,68.305,490300000.0
2008-11-10 12:05:00,68.295,68.34,68.285,68.295,396600000.0
2008-11-10 12:06:00,68.3,68.3,68.25,68.275,283100000.0
2008-11-10 12:07:00,68.265,68.33,68.265,68.33,262300000.0
2008-11-10 12:08:00,68.335,68.37,68.325,68.36,169500000.0
2008-11-10 12:09:00,68.36,68.365,68.33,68.345,246900000.0
2008-11-10 12:10:00,68.345,68.425,68.33,68.425,242300000.0
2008-11-10 12:11:00,68.43,68.455,68.42,68.44,165300000.0
2008-11-10 12:12:00,68.44,68.46,68.425,68.45,498800000.0
2008-11-10 12:13:00,68.45,68.49,68.44,68.465,228100000.0
2008-11-10 12:14:00,68.485,68.53,68.475,68.49,401400000.0
2008-11-10 12:15:00,68.48,68.57,68.48,68.55,385200001.0
2008-11-10 12:16:00,68.55,68.585,68.55,68.58,314500000.0
2008-11-10 12:17:00,68.58,68.62,68.54,68.6,433900000.0
2008-11-10 12:18:00,68.59,68.645,68.545,68.635,557700000.0
2008-11-10 12:19:00,68.625,68.66,68.6,68.65,340600000.0
2008-11-10 12:20:00,68.655,68.7,68.645,68.685,407700000.0
2008-11-10 12:21:00,68.675,68.71,68.675,68.69,538900003.0
2008-11-10 12:22:00,68.7,68.74,68.68,68.705,441800000.0
2008-11-10 12:23:00,68.71,68.745,68.68,68.745,389400000.0
2008-11-10 12:24:00,68.745,68.805,68.73,68.745,374800000.0
2008-11-10 12:25:00,68.75,68.78,68.75,68.78,285200000.0
2008-11-10 12:26:00,68.78,68.78,68.69,68.725,580500000.0
2008-11-10 12:27:00,68.735,68.745,68.7,68.715,300700000.0
2008-11-10 12:28:00,68.705,68.73,68.695,68.71,232700000.0
2008-11-10 12:29:00,68.715,68.73,68.65,68.68,286300000.0
2008-11-10 12:30:00,68.68,68.72,68.655,68.715,256100000.0
2008-11-10 12:31:00,68.715,68.74,68.7,68.73,267900000.0
2008-11-10 12:32:00,68.73,68.74,68.685,68.69,295000000.0
2008-11-10 12:33:00,68.695,68.725,68.685,68.7,188400000.0
2008-11-10 12:34:00,68.705,68.705,68.68,68.68,201000000.0
2008-11-10 12:35:00,68.68,68.705,68.67,68.67,229800000.0
2008-11-10 12:36:00,68.68,68.71,68.665,68.675,403200000.0
2008-11-10 12:37:00,68.68,68.705,68.67,68.7,265300000.0
2008-11-10 12:38:00,68.7,68.76,68.685,68.75,306200000.0
2008-11-10 12:39:00,68.755,68.78,68.74,68.78,281600000.0
2008-11-10 12:40:00,68.78,68.945,68.78,68.935,333600000.0
2008-11-10 12:41:00,68.935,68.96,68.91,68.945,344700000.0
2008-11-10 12:42:00,68.945,68.98,68.855,68.865,326100000.0
2008-11-10 12:43:00,68.865,68.9,68.85,68.9,186300000.0
2008-11-10 12:44:00,68.9,68.9,68.89,68.895,121100000.0
2008-11-10 12:45:00,68.905,68.96,68.88,68.955,287000000.0
2008-11-10 12:46:00,68.95,69.035,68.945,68.995,291400000.0
2008-11-10 12:47:00,68.99,69.085,68.99,69.05,393900000.0
2008-11-10 12:48:00,69.055,69.165,69.005,69.11,413100000.0
2008-11-10 12:49:00,69.13,69.23,69.09,69.17,349400000.0
2008-11-10 12:50:00,69.17,69.29,69.17,69.26,289700000.0
2008-11-10 12:51:00,69.26,69.29,69.19,69.195,302500000.0
2008-11-10 12:52:00,69.17,69.21,69.025,69.095,320400000.0
2008-11-10 12:53:00,69.1,69.195,69.1,69.165,290100000.0
2008-11-10 12:54:00,69.17,69.18,69.135,69.14,274100000.0
2008-11-10 12:55:00,69.125,69.125,69.055,69.065,98000000.0
2008-11-10 12:56:00,69.065,69.08,68.97,68.97,225300000.0
2008-11-10 12:57:00,68.97,68.97,68.93,68.935,104300000.0
2008-11-10 12:58:00,68.93,68.94,68.92,68.94,149500000.0
2008-11-10 12:59:00,68.94,68.955,68.93,68.95,172300000.0
2008-11-10 13:00:00,68.95,68.98,68.94,68.95,190800000.0
2008-11-10 13:01:00,68.945,68.965,68.935,68.96,391000000.0
2008-11-10 13:02:00,68.95,68.965,68.94,68.95,94200000.0
2008-11-10 13:03:00,68.95,69.085,68.95,69.08,272200000.0
2008-11-10 13:04:00,69.08,69.08,69.0,69.015,583499991.0
2008-11-10 13:05:00,69.03,69.04,69.02,69.025,46800000.0
2008-11-10 13:06:00,69.025,69.05,69.005,69.005,98400000.0
2008-11-10 13:07:00,69.005,69.005,68.92,68.95,214200000.0
2008-11-10 13:08:00,68.95,68.97,68.925,68.94,232400000.0
2008-11-10 13:09:00,68.945,68.99,68.92,68.99,308200000.0
2008-11-10 13:10:00,68.99,68.99,68.945,68.95,164300000.0
2008-11-10 13:11:00,68.95,68.98,68.945,68.965,308800000.0
2008-11-10 13:12:00,68.965,68.965,68.91,68.91,223000000.0
2008-11-10 13:13:00,68.91,68.98,68.91,68.95,161500000.0
2008-11-10 13:14:00,68.955,68.96,68.915,68.93,91300000.0
2008-11-10 13:15:00,68.935,69.005,68.935,69.005,269200000.0
2008-11-10 13:16:00,69.0,69.025,68.995,69.01,135000000.0
2008-11-10 13:17:00,69.015,69.055,69.01,69.025,55200000.0
2008-11-10 13:18:00,69.015,69.03,68.95,68.98,163200000.0
2008-11-10 13:19:00,68.98,68.995,68.935,68.935,132400000.0
2008-11-10 13:20:00,68.935,69.0,68.935,68.965,207900000.0
2008-11-10 13:21:00,68.965,68.985,68.955,68.98,315400000.0
2008-11-10 13:22:00,68.98,69.0,68.93,68.94,215300000.0
2008-11-10 13:23:00,68.94,68.94,68.93,68.935,198500000.0
2008-11-10 13:24:00,68.935,68.95,68.905,68.91,215400000.0
2008-11-10 13:25:00,68.92,68.92,68.85,68.855,220800000.0
2008-11-10 13:26:00,68.86,68.9,68.855,68.9,170900000.0
2008-11-10 13:27:00,68.91,68.95,68.91,68.95,29200000.0
2008-11-10 13:28:00,68.95,68.98,68.95,68.98,125800000.0
2008-11-10 13:29:00,69.0,69.0,68.97,68.97,76600000.0
2008-11-10 13:30:00,68.97,68.98,68.945,68.955,181400000.0
2008-11-10 13:31:00,68.955,69.03,68.95,69.02,79100000.0
2008-11-10 13:32:00,69.02,69.06,69.02,69.04,56900000.0
2008-11-10 13:33:00,69.06,69.08,69.03,69.07,153400000.0
2008-11-10 13:34:00,69.07,69.08,69.07,69.07,39500000.0
2008-11-10 13:35:00,69.07,69.07,69.05,69.05,39400000.0
2008-11-10 13:36:00,69.055,69.085,69.055,69.065,163700000.0
2008-11-10 13:37:00,69.065,69.32,69.065,69.3,153700000.0
2008-11-10 13:38:00,69.3,69.395,69.265,69.335,268100000.0
2008-11-10 13:39:00,69.335,69.335,69.235,69.3,353600000.0
2008-11-10 13:40:00,69.3,69.3,69.25,69.28,113200000.0
2008-11-10 13:41:00,69.28,69.3,69.275,69.28,97800000.0
2008-11-10 13:42:00,69.28,69.28,69.19,69.21,257800000.0
2008-11-10 13:43:00,69.215,69.215,69.18,69.2,133700000.0
2008-11-10 13:44:00,69.2,69.22,69.095,69.1,146000000.0
2008-11-10 13:45:00,69.095,69.115,69.08,69.105,305900000.0
2008-11-10 13:46:00,69.11,69.14,69.09,69.1,234900000.0
2008-11-10 13:47:00,69.1,69.105,68.985,68.985,336500000.0
2008-11-10 13:48:00,68.99,68.995,68.915,68.915,361700000.0
2008-11-10 13:49:00,68.9,68.9,68.855,68.89,243000000.0
2008-11-10 13:50:00,68.89,68.955,68.89,68.91,270900000.0
2008-11-10 13:51:00,68.91,68.94,68.89,68.91,111100000.0
2008-11-10 13:52:00,68.92,68.96,68.915,68.925,196000000.0
2008-11-10 13:53:00,68.925,68.96,68.895,68.955,270400000.0
2008-11-10 13:54:00,68.945,69.055,68.935,69.05,308800000.0
2008-11-10 13:55:00,69.055,69.135,69.02,69.13,382100000.0
2008-11-10 13:56:00,69.12,69.12,69.085,69.095,110500000.0
2008-11-10 13:57:00,69.095,69.1,69.02,69.075,210000000.0
2008-11-10 13:58:00,69.075,69.105,69.055,69.1,137100000.0
2008-11-10 13:59:00,69.1,69.105,69.05,69.05,330900000.0
2008-11-10 14:00:00,69.05,69.05,69.01,69.04,343700000.0
2008-11-10 14:01:00,69.04,69.06,68.995,68.995,166600000.0
2008-11-10 14:02:00,68.99,69.03,68.98,68.995,122200000.0
2008-11-10 14:03:00,69.0,69.0,68.95,68.96,146900000.0
2008-11-10 14:04:00,68.955,68.96,68.94,68.955,25600000.0
2008-11-10 14:05:00,68.955,69.005,68.95,68.995,81500000.0
2008-11-10 14:06:00,68.995,69.115,68.995,69.085,148100000.0
2008-11-10 14:07:00,69.09,69.095,69.08,69.085,184100000.0
2008-11-10 14:08:00,69.09,69.125,69.08,69.105,170300000.0
2008-11-10 14:09:00,69.105,69.11,69.1,69.11,67100000.0
2008-11-10 14:10:00,69.11,69.115,69.09,69.1,93600000.0
2008-11-10 14:11:00,69.1,69.105,69.09,69.1,41300000.0
2008-11-10 14:12:00,69.1,69.115,69.095,69.115,38600000.0
2008-11-10 14:13:00,69.115,69.125,69.105,69.125,20700000.0
2008-11-10 14:14:00,69.125,69.125,69.09,69.11,34900000.0
2008-11-10 14:15:00,69.11,69.11,69.065,69.085,92400000.0
2008-11-10 14:16:00,69.085,69.11,69.075,69.105,97600000.0
2008-11-10 14:17:00,69.105,69.115,69.08,69.09,128900000.0
2008-11-10 14:18:00,69.095,69.14,69.09,69.135,129700000.0
2008-11-10 14:19:00,69.13,69.13,69.09,69.09,39400000.0
2008-11-10 14:20:00,69.09,69.09,69.01,69.01,221000000.0
2008-11-10 14:21:00,69.03,69.03,68.93,68.94,250800000.0
2008-11-10 14:22:00,68.94,68.955,68.905,68.905,107600000.0
2008-11-10 14:23:00,68.9,68.9,68.86,68.86,160100000.0
2008-11-10 14:24:00,68.845,68.89,68.84,68.87,125500000.0
2008-11-10 14:25:00,68.87,68.89,68.845,68.855,317400000.0
2008-11-10 14:26:00,68.855,68.855,68.805,68.805,141400000.0
2008-11-10 14:27:00,68.805,68.86,68.795,68.83,189800000.0
2008-11-10 14:28:00,68.84,68.84,68.78,68.78,247500000.0
2008-11-10 14:29:00,68.78,68.78,68.705,68.73,280900000.0
2008-11-10 14:30:00,68.73,68.765,68.72,68.76,250000000.0
2008-11-10 14:31:00,68.755,68.755,68.695,68.7,90500000.0
2008-11-10 14:32:00,68.705,68.71,68.61,68.645,262400000.0
2008-11-10 14:33:00,68.64,68.65,68.58,68.64,270500000.0
2008-11-10 14:34:00,68.635,68.64,68.57,68.61,283700000.0
2008-11-10 14:35:00,68.615,68.64,68.6,68.63,56400000.0
2008-11-10 14:36:00,68.64,68.66,68.555,68.56,210200000.0
2008-11-10 14:37:00,68.57,68.59,68.57,68.59,30000000.0
2008-11-10 14:38:00,68.59,68.62,68.59,68.62,26000000.0
2008-11-10 14:39:00,68.61,68.67,68.6,68.67,116900000.0
2008-11-10 14:40:00,68.67,68.74,68.67,68.73,72900000.0
2008-11-10 14:41:00,68.72,68.81,68.72,68.8,85400000.0
2008-11-10 14:42:00,68.805,68.87,68.795,68.85,160300000.0
2008-11-10 14:43:00,68.85,68.85,68.78,68.815,362000000.0
2008-11-10 14:44:00,68.81,68.825,68.785,68.82,216400000.0
2008-11-10 14:45:00,68.83,68.9,68.83,68.9,193500000.0
2008-11-10 14:46:00,68.9,68.91,68.885,68.885,137800000.0
2008-11-10 14:47:00,68.885,68.9,68.865,68.88,275000000.0
2008-11-10 14:48:00,68.88,68.9,68.865,68.88,230900000.0
2008-11-10 14:49:00,68.885,68.89,68.855,68.89,305400000.0
2008-11-10 14:50:00,68.89,68.91,68.86,68.88,267500000.0
2008-11-10 14:51:00,68.88,68.885,68.86,68.865,127800000.0
2008-11-10 14:52:00,68.865,68.87,68.86,68.86,196600000.0
2008-11-10 14:53:00,68.86,68.915,68.855,68.885,339500000.0
2008-11-10 14:54:00,68.895,68.895,68.85,68.86,130600000.0
2008-11-10 14:55:00,68.86,68.86,68.705,68.76,313600000.0
2008-11-10 14:56:00,68.76,68.76,68.68,68.735,344200000.0
2008-11-10 14:57:00,68.75,68.795,68.75,68.76,394000000.0
2008-11-10 14:58:00,68.76,68.8,68.75,68.79,231300000.0
2008-11-10 14:59:00,68.79,68.825,68.74,68.74,426300000.0
2008-11-10 15:00:00,68.74,68.815,68.74,68.81,321300000.0
2008-11-10 15:01:00,68.815,68.875,68.815,68.85,153400000.0
2008-11-10 15:02:00,68.85,68.86,68.805,68.83,329700000.0
2008-11-10 15:03:00,68.82,68.84,68.82,68.82,123600000.0
2008-11-10 15:04:00,68.82,68.82,68.73,68.74,280200000.0
2008-11-10 15:05:00,68.735,68.75,68.72,68.725,232600000.0
2008-11-10 15:06:00,68.725,68.74,68.72,68.74,80500000.0
2008-11-10 15:07:00,68.73,68.73,68.72,68.72,29300000.0
2008-11-10 15:08:00,68.72,68.74,68.72,68.735,82300000.0
2008-11-10 15:09:00,68.74,68.74,68.7,68.705,43900000.0
2008-11-10 15:10:00,68.71,68.735,68.67,68.68,125900000.0
2008-11-10 15:11:00,68.695,68.75,68.695,68.74,143500000.0
2008-11-10 15:12:00,68.74,68.785,68.71,68.72,214800000.0
2008-11-10 15:13:00,68.72,68.745,68.645,68.665,194200000.0
2008-11-10 15:14:00,68.665,68.7,68.58,68.58,133900000.0
2008-11-10 15:15:00,68.58,68.69,68.57,68.58,120100000.0
2008-11-10 15:16:00,68.58,68.585,68.555,68.575,153700000.0
2008-11-10 15:17:00,68.58,68.625,68.58,68.625,54500000.0
2008-11-10 15:18:00,68.62,68.66,68.62,68.64,46800000.0
2008-11-10 15:19:00,68.63,68.675,68.625,68.64,76200000.0
2008-11-10 15:20:00,68.64,68.64,68.535,68.6,335700000.0
2008-11-10 15:21:00,68.605,68.64,68.525,68.53,152500000.0
2008-11-10 15:22:00,68.53,68.59,68.525,68.565,256700000.0
2008-11-10 15:23:00,68.565,68.6,68.515,68.515,163200000.0
2008-11-10 15:24:00,68.505,68.515,68.475,68.48,157500000.0
2008-11-10 15:25:00,68.48,68.525,68.475,68.51,93600000.0
2008-11-10 15:26:00,68.51,68.51,68.48,68.485,229400000.0
2008-11-10 15:27:00,68.49,68.535,68.49,68.525,243300000.0
2008-11-10 15:28:00,68.525,68.53,68.51,68.525,91800000.0
2008-11-10 15:29:00,68.525,68.535,68.495,68.52,246300000.0
2008-11-10 15:30:00,68.52,68.55,68.51,68.52,317400000.0
2008-11-10 15:31:00,68.515,68.57,68.51,68.57,325600000.0
2008-11-10 15:32:00,68.575,68.62,68.56,68.585,364200000.0
2008-11-10 15:33:00,68.585,68.62,68.585,68.59,297000000.0
2008-11-10 15:34:00,68.585,68.68,68.56,68.665,299300000.0
2008-11-10 15:35:00,68.665,68.69,68.61,68.61,321400000.0
2008-11-10 15:36:00,68.615,68.64,68.565,68.565,324900000.0
2008-11-10 15:37:00,68.565,68.62,68.55,68.6,291400000.0
2008-11-10 15:38:00,68.6,68.67,68.595,68.645,303700000.0
2008-11-10 15:39:00,68.65,68.65,68.57,68.57,361700000.0
2008-11-10 15:40:00,68.57,68.605,68.57,68.58,231800000.0
2008-11-10 15:41:00,68.58,68.6,68.545,68.59,328000000.0
2008-11-10 15:42:00,68.58,68.61,68.575,68.595,206800000.0
2008-11-10 15:43:00,68.595,68.66,68.595,68.66,154500000.0
2008-11-10 15:44:00,68.665,68.715,68.615,68.705,221400000.0
2008-11-10 15:45:00,68.705,68.715,68.69,68.69,113800000.0
2008-11-10 15:46:00,68.69,68.74,68.69,68.72,129700000.0
2008-11-10 15:47:00,68.715,68.785,68.715,68.765,183800000.0
2008-11-10 15:48:00,68.765,68.815,68.76,68.79,363100000.0
2008-11-10 15:49:00,68.79,68.85,68.79,68.83,122600000.0
2008-11-10 15:50:00,68.83,68.86,68.805,68.82,156400000.0
2008-11-10 15:51:00,68.81,68.84,68.81,68.84,144200000.0
2008-11-10 15:52:00,68.84,68.85,68.8,68.8,153000000.0
2008-11-10 15:53:00,68.8,68.805,68.76,68.77,198900000.0
2008-11-10 15:54:00,68.77,68.835,68.76,68.8,258100000.0
2008-11-10 15:55:00,68.795,68.87,68.795,68.84,383600000.0
2008-11-10 15:56:00,68.84,68.845,68.765,68.765,334200000.0
2008-11-10 15:57:00,68.765,68.805,68.755,68.775,381400000.0
2008-11-10 15:58:00,68.78,68.9,68.76,68.875,352900000.0
2008-11-10 15:59:00,68.88,68.95,68.88,68.9,327000000.0
2008-11-10 16:00:00,68.93,68.93,68.86,68.9,305000000.0
2008-11-10 16:01:00,68.895,68.91,68.87,68.885,313600000.0
2008-11-10 16:02:00,68.885,68.92,68.88,68.89,163500000.0
2008-11-10 16:03:00,68.885,68.905,68.87,68.9,235500000.0
2008-11-10 16:04:00,68.9,68.9,68.795,68.82,167200000.0
2008-11-10 16:05:00,68.82,68.82,68.725,68.74,282500000.0
2008-11-10 16:06:00,68.75,68.8,68.73,68.75,342800000.0
2008-11-10 16:07:00,68.76,68.81,68.74,68.79,261600000.0
2008-11-10 16:08:00,68.79,68.845,68.79,68.83,225000000.0
2008-11-10 16:09:00,68.83,68.84,68.74,68.745,183600000.0
2008-11-10 16:10:00,68.75,68.75,68.62,68.62,293100000.0
2008-11-10 16:11:00,68.62,68.66,68.545,68.63,378000000.0
2008-11-10 16:12:00,68.63,68.63,68.465,68.48,245200000.0
2008-11-10 16:13:00,68.48,68.71,68.48,68.685,286700000.0
2008-11-10 16:14:00,68.685,68.685,68.52,68.56,404500000.0
2008-11-10 16:15:00,68.56,68.565,68.51,68.535,468100000.0
2008-11-10 16:16:00,68.535,68.59,68.535,68.585,144900000.0
2008-11-10 16:17:00,68.585,68.78,68.56,68.76,346400000.0
2008-11-10 16:18:00,68.77,68.78,68.715,68.76,234600000.0
2008-11-10 16:19:00,68.755,68.78,68.71,68.77,427300000.0
2008-11-10 16:20:00,68.77,68.775,68.69,68.69,479600000.0
2008-11-10 16:21:00,68.69,68.695,68.51,68.565,500100000.0
2008-11-10 16:22:00,68.565,68.61,68.555,68.61,289100000.0
2008-11-10 16:23:00,68.605,68.605,68.565,68.59,253200000.0
2008-11-10 16:24:00,68.59,68.64,68.59,68.625,246900000.0
2008-11-10 16:25:00,68.63,68.65,68.625,68.625,285800000.0
2008-11-10 16:26:00,68.625,68.63,68.57,68.58,239900000.0
2008-11-10 16:27:00,68.58,68.61,68.53,68.535,288300000.0
2008-11-10 16:28:00,68.53,68.54,68.45,68.48,196500000.0
2008-11-10 16:29:00,68.48,68.53,68.46,68.5,99000000.0
2008-11-10 16:30:00,68.5,68.56,68.47,68.525,296900000.0
2008-11-10 16:31:00,68.525,68.56,68.45,68.505,403700000.0
2008-11-10 16:32:00,68.505,68.7,68.505,68.7,309400000.0
2008-11-10 16:33:00,68.705,68.745,68.65,68.725,367300000.0
2008-11-10 16:34:00,68.72,68.74,68.66,68.695,371600000.0
2008-11-10 16:35:00,68.695,68.72,68.51,68.52,465900000.0
2008-11-10 16:36:00,68.52,68.545,68.43,68.51,429700000.0
2008-11-10 16:37:00,68.51,68.645,68.5,68.6,375300000.0
2008-11-10 16:38:00,68.6,68.6,68.375,68.38,370300000.0
2008-11-10 16:39:00,68.38,68.51,68.38,68.465,369500000.0
2008-11-10 16:40:00,68.48,68.5,68.31,68.41,432300000.0
2008-11-10 16:41:00,68.4,68.47,68.335,68.45,459000000.0
2008-11-10 16:42:00,68.45,68.515,68.43,68.515,461200000.0
2008-11-10 16:43:00,68.525,68.53,68.475,68.49,446100000.0
2008-11-10 16:44:00,68.49,68.54,68.425,68.445,340800000.0
2008-11-10 16:45:00,68.435,68.48,68.38,68.385,444700000.0
2008-11-10 16:46:00,68.38,68.44,68.315,68.37,478900000.0
2008-11-10 16:47:00,68.365,68.365,68.275,68.295,392100000.0
2008-11-10 16:48:00,68.29,68.295,68.11,68.21,413500000.0
2008-11-10 16:49:00,68.21,68.24,68.09,68.09,285100000.0
2008-11-10 16:50:00,68.095,68.105,67.935,68.065,327400000.0
2008-11-10 16:51:00,68.06,68.1,68.02,68.08,319600000.0
2008-11-10 16:52:00,68.07,68.07,67.97,68.055,429700000.0
2008-11-10 16:53:00,68.055,68.105,68.035,68.09,357900000.0
2008-11-10 16:54:00,68.095,68.105,68.02,68.065,265400000.0
2008-11-10 16:55:00,68.065,68.075,67.81,67.81,393600000.0
2008-11-10 16:56:00,67.81,67.83,67.755,67.81,339800000.0
2008-11-10 16:57:00,67.81,67.91,67.78,67.91,366000000.0
2008-11-10 16:58:00,67.91,67.96,67.84,67.87,288900000.0
2008-11-10 16:59:00,67.86,68.01,67.83,67.97,381900000.0
2008-11-10 17:00:00,67.97,68.03,67.89,67.89,339300000.0
2008-11-10 17:01:00,67.885,67.965,67.88,67.92,351100000.0
2008-11-10 17:02:00,67.93,67.985,67.895,67.925,339500000.0
2008-11-10 17:03:00,67.93,67.94,67.885,67.915,282600000.0
2008-11-10 17:04:00,67.92,67.92,67.865,67.87,319700000.0
2008-11-10 17:05:00,67.865,67.895,67.84,67.88,433000000.0
2008-11-10 17:06:00,67.88,67.91,67.795,67.825,386000000.0
2008-11-10 17:07:00,67.825,68.02,67.815,68.02,335400000.0
2008-11-10 17:08:00,68.015,68.05,68.0,68.05,262900000.0
2008-11-10 17:09:00,68.05,68.1,68.035,68.1,228700000.0
2008-11-10 17:10:00,68.1,68.19,68.065,68.14,247300000.0
2008-11-10 17:11:00,68.17,68.19,68.035,68.115,332700000.0
2008-11-10 17:12:00,68.11,68.13,68.095,68.11,212100000.0
2008-11-10 17:13:00,68.11,68.15,68.1,68.11,142900000.0
2008-11-10 17:14:00,68.11,68.21,68.105,68.185,244700000.0
2008-11-10 17:15:00,68.19,68.2,68.11,68.14,231200000.0
2008-11-10 17:16:00,68.135,68.135,68.04,68.065,151400000.0
2008-11-10 17:17:00,68.055,68.075,68.0,68.01,296500000.0
2008-11-10 17:18:00,68.02,68.06,68.02,68.04,271800000.0
2008-11-10 17:19:00,68.04,68.05,67.96,67.965,275100000.0
2008-11-10 17:20:00,67.965,67.97,67.83,67.83,280900000.0
2008-11-10 17:21:00,67.825,67.87,67.78,67.865,283500000.0
2008-11-10 17:22:00,67.86,68.01,67.84,68.01,189700000.0
2008-11-10 17:23:00,68.01,68.06,67.985,68.015,162600000.0
2008-11-10 17:24:00,68.015,68.085,67.94,67.955,220000000.0
2008-11-10 17:25:00,67.955,68.07,67.92,68.07,305000000.0
2008-11-10 17:26:00,68.07,68.085,68.01,68.055,280400000.0
2008-11-10 17:27:00,68.055,68.06,68.0,68.0,286700000.0
2008-11-10 17:28:00,68.005,68.01,67.94,67.94,236300000.0
2008-11-10 17:29:00,67.94,67.99,67.94,67.965,198600000.0
2008-11-10 17:30:00,67.97,68.05,67.955,68.05,196000000.0
2008-11-10 17:31:00,68.05,68.075,68.02,68.03,145400000.0
2008-11-10 17:32:00,68.03,68.03,67.885,67.885,229500000.0
2008-11-10 17:33:00,67.89,67.91,67.86,67.91,283700000.0
2008-11-10 17:34:00,67.91,67.92,67.865,67.88,302900000.0
2008-11-10 17:35:00,67.875,67.89,67.845,67.855,338200000.0
2008-11-10 17:36:00,67.86,67.88,67.845,67.875,207000000.0
2008-11-10 17:37:00,67.87,67.9,67.85,67.88,254000000.0
2008-11-10 17:38:00,67.89,67.9,67.82,67.855,361000000.0
2008-11-10 17:39:00,67.85,67.88,67.825,67.865,322200000.0
2008-11-10 17:40:00,67.87,67.9,67.85,67.9,269700000.0
2008-11-10 17:41:00,67.9,67.92,67.87,67.88,334600000.0
2008-11-10 17:42:00,67.885,67.985,67.87,67.98,287500000.0
2008-11-10 17:43:00,67.98,68.095,67.96,68.085,307600000.0
2008-11-10 17:44:00,68.085,68.25,68.085,68.22,334400000.0
2008-11-10 17:45:00,68.22,68.23,68.17,68.21,255800000.0
2008-11-10 17:46:00,68.205,68.22,68.12,68.145,293700000.0
2008-11-10 17:47:00,68.14,68.235,68.14,68.23,237800000.0
2008-11-10 17:48:00,68.23,68.255,68.13,68.15,256900000.0
2008-11-10 17:49:00,68.155,68.19,68.005,68.05,363000000.0
2008-11-10 17:50:00,68.05,68.095,68.03,68.075,383100000.0
2008-11-10 17:51:00,68.075,68.075,67.96,67.96,309800000.0
2008-11-10 17:52:00,67.965,67.98,67.93,67.97,343000000.0
2008-11-10 17:53:00,67.98,67.98,67.87,67.88,384800000.0
2008-11-10 17:54:00,67.875,67.885,67.67,67.675,370200000.0
2008-11-10 17:55:00,67.675,67.69,67.535,67.615,435600000.0
2008-11-10 17:56:00,67.62,67.72,67.59,67.72,336900000.0
2008-11-10 17:57:00,67.72,67.72,67.6,67.61,253800000.0
2008-11-10 17:58:00,67.615,67.655,67.6,67.625,308300000.0
2008-11-10 17:59:00,67.62,67.87,67.55,67.86,372500000.0
2008-11-10 18:00:00,67.86,67.89,67.685,67.715,320500000.0
2008-11-10 18:01:00,67.715,67.745,67.67,67.68,340400000.0
2008-11-10 18:02:00,67.68,67.68,67.605,67.605,367500000.0
2008-11-10 18:03:00,67.6,67.675,67.535,67.535,397000000.0
2008-11-10 18:04:00,67.54,67.69,67.535,67.64,394800000.0
2008-11-10 18:05:00,67.64,67.67,67.62,67.64,348200000.0
2008-11-10 18:06:00,67.64,67.64,67.5,67.52,392100000.0
2008-11-10 18:07:00,67.525,67.525,67.47,67.5,334400000.0
2008-11-10 18:08:00,67.5,67.625,67.485,67.605,451600000.0
2008-11-10 18:09:00,67.62,67.68,67.6,67.625,294300000.0
2008-11-10 18:10:00,67.62,67.63,67.53,67.56,258500000.0
2008-11-10 18:11:00,67.56,67.565,67.49,67.53,309800000.0
2008-11-10 18:12:00,67.525,67.54,67.465,67.485,287500000.0
2008-11-10 18:13:00,67.485,67.485,67.33,67.345,384900000.0
2008-11-10 18:14:00,67.345,67.47,67.345,67.445,390900000.0
2008-11-10 18:15:00,67.445,67.46,67.37,67.375,367100000.0
2008-11-10 18:16:00,67.37,67.385,67.325,67.335,275600000.0
2008-11-10 18:17:00,67.33,67.33,67.25,67.31,312300000.0
2008-11-10 18:18:00,67.31,67.365,67.31,67.325,307800000.0
2008-11-10 18:19:00,67.32,67.45,67.32,67.44,272600000.0
2008-11-10 18:20:00,67.44,67.45,67.34,67.385,359300000.0
2008-11-10 18:21:00,67.385,67.39,67.29,67.34,307900000.0
2008-11-10 18:22:00,67.35,67.365,67.315,67.365,305300000.0
2008-11-10 18:23:00,67.375,67.46,67.365,67.41,333300000.0
2008-11-10 18:24:00,67.405,67.51,67.38,67.495,232800000.0
2008-11-10 18:25:00,67.495,67.57,67.495,67.565,241800000.0
2008-11-10 18:26:00,67.56,67.615,67.555,67.615,263500000.0
2008-11-10 18:27:00,67.615,67.66,67.59,67.62,324600000.0
2008-11-10 18:28:00,67.615,67.62,67.52,67.54,344500000.0
2008-11-10 18:29:00,67.54,67.575,67.41,67.41,252200000.0
2008-11-10 18:30:00,67.41,67.49,67.39,67.48,256499999.0
2008-11-10 18:31:00,67.51,67.53,67.335,67.34,85800000.0
2008-11-10 18:32:00,67.34,67.35,67.195,67.34,203000000.0
2008-11-10 18:33:00,67.34,67.37,67.3,67.34,205400000.0
2008-11-10 18:34:00,67.335,67.335,67.28,67.31,265200000.0
2008-11-10 18:35:00,67.31,67.33,67.27,67.27,232400000.0
2008-11-10 18:36:00,67.265,67.28,67.11,67.205,376600000.0
2008-11-10 18:37:00,67.2,67.33,67.2,67.305,429700000.0
2008-11-10 18:38:00,67.305,67.325,67.205,67.26,295500000.0
2008-11-10 18:39:00,67.265,67.31,67.23,67.3,322000000.0
2008-11-10 18:40:00,67.29,67.3,67.22,67.28,338500000.0
2008-11-10 18:41:00,67.28,67.28,67.2,67.215,188000000.0
2008-11-10 18:42:00,67.22,67.26,67.21,67.21,350200000.0
2008-11-10 18:43:00,67.21,67.22,67.12,67.15,319200000.0
2008-11-10 18:44:00,67.15,67.17,67.06,67.06,361700000.0
2008-11-10 18:45:00,67.06,67.065,66.87,66.88,294200000.0
2008-11-10 18:46:00,66.88,66.995,66.86,66.87,600700000.0
2008-11-10 18:47:00,66.88,66.89,66.7,66.7,347200000.0
2008-11-10 18:48:00,66.7,66.83,66.7,66.8,313400000.0
2008-11-10 18:49:00,66.825,66.84,66.775,66.8,159900000.0
2008-11-10 18:50:00,66.8,66.83,66.72,66.785,300700000.0
2008-11-10 18:51:00,66.785,66.785,66.575,66.575,355700000.0
2008-11-10 18:52:00,66.585,66.625,66.365,66.455,351700000.0
2008-11-10 18:53:00,66.455,66.515,66.385,66.42,329400000.0
2008-11-10 18:54:00,66.42,66.425,66.16,66.16,297400000.0
2008-11-10 18:55:00,66.16,66.21,66.13,66.16,237700000.0
2008-11-10 18:56:00,66.16,66.245,66.16,66.23,322200000.0
2008-11-10 18:57:00,66.23,66.34,66.23,66.33,248500000.0
2008-11-10 18:58:00,66.32,66.34,66.275,66.315,244800000.0
2008-11-10 18:59:00,66.31,66.31,66.1,66.13,303500000.0
2008-11-10 19:00:00,66.13,66.205,66.0,66.01,289600000.0
2008-11-10 19:01:00,66.02,66.2,66.01,66.19,351300000.0
2008-11-10 19:02:00,66.185,66.25,66.155,66.23,338300000.0
2008-11-10 19:03:00,66.23,66.29,66.225,66.29,328900000.0
2008-11-10 19:04:00,66.29,66.31,66.25,66.3,131800000.0
2008-11-10 19:05:00,66.31,66.36,66.29,66.33,150708040.0
2008-11-10 19:06:00,66.38,66.44,66.33,66.41,141600000.0
2008-11-10 19:07:00,66.41,66.42,66.395,66.415,48200000.0
2008-11-10 19:08:00,66.43,66.51,66.43,66.5,86500000.0
2008-11-10 19:09:00,66.5,66.58,66.5,66.55,223200000.0
2008-11-10 19:10:00,66.55,66.575,66.55,66.55,67200000.0
2008-11-10 19:11:00,66.555,66.61,66.545,66.59,239300000.0
2008-11-10 19:12:00,66.59,66.63,66.56,66.61,115100000.0
2008-11-10 19:13:00,66.605,66.62,66.57,66.61,61400000.0
2008-11-10 19:14:00,66.605,66.61,66.57,66.58,46500000.0
2008-11-10 19:15:00,66.56,66.66,66.53,66.64,144400000.0
2008-11-10 19:16:00,66.64,66.68,66.64,66.675,72000000.0
2008-11-10 19:17:00,66.68,66.685,66.62,66.62,141800000.0
2008-11-10 19:18:00,66.62,66.62,66.46,66.46,191000000.0
2008-11-10 19:19:00,66.46,66.46,66.365,66.405,155000000.0
2008-11-10 19:20:00,66.4,66.445,66.36,66.395,231600000.0
2008-11-10 19:21:00,66.395,66.4,66.35,66.35,131400000.0
2008-11-10 19:22:00,66.35,66.35,66.245,66.245,153100000.0
2008-11-10 19:23:00,66.24,66.29,66.235,66.24,144400000.0
2008-11-10 19:24:00,66.22,66.24,66.16,66.23,194600000.0
2008-11-10 19:25:00,66.225,66.27,66.215,66.25,216600000.0
2008-11-10 19:26:00,66.26,66.35,66.21,66.21,137200000.0
2008-11-10 19:27:00,66.155,66.195,66.15,66.16,181100000.0
2008-11-10 19:28:00,66.15,66.15,66.09,66.12,174900000.0
2008-11-10 19:29:00,66.12,66.13,66.085,66.13,103100000.0
2008-11-10 19:30:00,66.13,66.195,66.13,66.13,209068140.0
2008-11-10 19:31:00,66.13,66.17,66.1,66.13,117732010.0
2008-11-10 19:32:00,66.13,66.17,66.13,66.13,95531260.0
2008-11-10 19:33:00,66.13,66.135,66.13,66.135,65300000.0
2008-11-10 19:34:00,66.135,66.17,66.1,66.13,60612020.0
2008-11-10 19:35:00,66.09,66.13,66.015,66.07,176508000.0
2008-11-10 19:36:00,66.07,66.07,65.86,65.86,331000000.0
2008-11-10 19:37:00,65.86,65.93,65.86,65.925,176700000.0
2008-11-10 19:38:00,65.92,65.92,65.875,65.885,161600000.0
2008-11-10 19:39:00,65.89,65.895,65.715,65.74,327500000.0
2008-11-10 19:40:00,65.73,65.755,65.68,65.685,166600000.0
2008-11-10 19:41:00,65.68,65.68,65.49,65.58,345100000.0
2008-11-10 19:42:00,65.56,65.57,65.495,65.495,239900000.0
2008-11-10 19:43:00,65.495,65.5,65.165,65.21,334400000.0
2008-11-10 19:44:00,65.21,65.34,65.175,65.325,257200000.0
2008-11-10 19:45:00,65.33,65.38,65.305,65.35,326200000.0
2008-11-10 19:46:00,65.35,65.41,65.345,65.37,178400000.0
2008-11-10 19:47:00,65.375,65.41,65.335,65.365,300900000.0
2008-11-10 19:48:00,65.37,65.4,65.33,65.4,173600000.0
2008-11-10 19:49:00,65.4,65.41,65.37,65.38,127900000.0
2008-11-10 19:50:00,65.38,65.415,65.31,65.36,170600000.0
2008-11-10 19:51:00,65.35,65.39,65.33,65.33,103500000.0
2008-11-10 19:52:00,65.33,65.34,65.285,65.3,99500000.0
2008-11-10 19:53:00,65.31,65.39,65.295,65.39,165400000.0
2008-11-10 19:54:00,65.39,65.42,65.345,65.385,246100000.0
2008-11-10 19:55:00,65.39,65.45,65.32,65.38,301500000.0
2008-11-10 19:56:00,65.38,65.44,65.38,65.4,133500000.0
2008-11-10 19:57:00,65.4,65.51,65.4,65.48,167700000.0
2008-11-10 19:58:00,65.48,65.52,65.47,65.49,66200000.0
2008-11-10 19:59:00,65.49,65.51,65.445,65.46,109600000.0
2008-11-10 20:00:00,65.46,65.46,65.39,65.395,335999997.0
2008-11-10 20:01:00,65.39,65.425,65.33,65.36,227800001.0
2008-11-10 20:02:00,65.36,65.375,65.33,65.35,182400000.0
2008-11-10 20:03:00,65.35,65.35,65.265,65.27,325600000.0
2008-11-10 20:04:00,65.265,65.27,65.245,65.25,244900000.0
2008-11-10 20:05:00,65.26,65.29,65.23,65.28,362400000.0
2008-11-10 20:06:00,65.28,65.39,65.28,65.39,204100000.0
2008-11-10 20:07:00,65.39,65.44,65.39,65.43,208300000.0
2008-11-10 20:08:00,65.42,65.49,65.39,65.45,280700000.0
2008-11-10 20:09:00,65.45,65.49,65.45,65.49,182200000.0
2008-11-10 20:10:00,65.49,65.54,65.48,65.48,291200000.0
2008-11-10 20:11:00,65.48,65.52,65.45,65.47,182600000.0
2008-11-10 20:12:00,65.45,65.495,65.445,65.485,225400000.0
2008-11-10 20:13:00,65.475,65.505,65.45,65.45,139700000.0
2008-11-10 20:14:00,65.45,65.545,65.45,65.515,145200000.0
2008-11-10 20:15:00,65.515,65.54,65.5,65.5,101200000.0
2008-11-10 20:16:00,65.505,65.52,65.455,65.48,249100000.0
2008-11-10 20:17:00,65.48,65.485,65.41,65.41,204000000.0
2008-11-10 20:18:00,65.41,65.44,65.41,65.435,36200000.0
2008-11-10 20:19:00,65.44,65.455,65.37,65.4,233500000.0
2008-11-10 20:20:00,65.405,65.485,65.39,65.47,151100000.0
2008-11-10 20:21:00,65.475,65.51,65.46,65.46,197700000.0
2008-11-10 20:22:00,65.465,65.525,65.45,65.47,202900000.0
2008-11-10 20:23:00,65.47,65.47,65.38,65.405,239500000.0
2008-11-10 20:24:00,65.41,65.41,65.3,65.3,239400000.0
2008-11-10 20:25:00,65.3,65.32,65.3,65.315,162900000.0
2008-11-10 20:26:00,65.315,65.435,65.315,65.43,262600000.0
2008-11-10 20:27:00,65.43,65.535,65.43,65.535,201000000.0
2008-11-10 20:28:00,65.545,65.64,65.525,65.57,235800000.0
2008-11-10 20:29:00,65.575,65.575,65.54,65.56,230000000.0
2008-11-10 20:30:00,65.565,65.57,65.5,65.53,268400000.0
2008-11-10 20:31:00,65.545,65.595,65.52,65.55,319400000.0
2008-11-10 20:32:00,65.57,65.585,65.55,65.565,140400000.0
2008-11-10 20:33:00,65.565,65.61,65.53,65.565,165800000.0
2008-11-10 20:34:00,65.57,65.59,65.515,65.525,144300000.0
2008-11-10 20:35:00,65.525,65.53,65.495,65.52,231700000.0
2008-11-10 20:36:00,65.52,65.625,65.51,65.625,151500000.0
2008-11-10 20:37:00,65.62,65.75,65.62,65.715,228300000.0
2008-11-10 20:38:00,65.725,65.76,65.68,65.745,156000000.0
2008-11-10 20:39:00,65.76,65.8,65.74,65.78,99100000.0
2008-11-10 20:40:00,65.78,65.78,65.67,65.69,299800000.0
2008-11-10 20:41:00,65.7,65.705,65.685,65.705,110700000.0
2008-11-10 20:42:00,65.7,65.79,65.695,65.78,48400000.0
2008-11-10 20:43:00,65.775,65.775,65.725,65.74,136700000.0
2008-11-10 20:44:00,65.74,65.76,65.705,65.705,130200000.0
2008-11-10 20:45:00,65.705,65.71,65.57,65.65,273000000.0
2008-11-10 20:46:00,65.655,65.655,65.58,65.615,157600000.0
2008-11-10 20:47:00,65.625,65.63,65.58,65.585,103900000.0
2008-11-10 20:48:00,65.59,65.595,65.555,65.555,118200000.0
2008-11-10 20:49:00,65.555,65.575,65.52,65.565,167500000.0
2008-11-10 20:50:00,65.56,65.575,65.56,65.565,48400000.0
2008-11-10 20:51:00,65.565,65.58,65.56,65.57,99300000.0
2008-11-10 20:52:00,65.57,65.695,65.555,65.665,240700000.0
2008-11-10 20:53:00,65.66,65.71,65.655,65.71,130400000.0
2008-11-10 20:54:00,65.71,65.75,65.625,65.705,384100000.0
2008-11-10 20:55:00,65.705,65.81,65.7,65.81,168700000.0
2008-11-10 20:56:00,65.81,65.845,65.81,65.81,133600000.0
2008-11-10 20:57:00,65.805,65.85,65.8,65.8,104100000.0
2008-11-10 20:58:00,65.795,65.82,65.79,65.82,66000000.0
2008-11-10 20:59:00,65.82,65.835,65.82,65.82,91900000.0
2008-11-10 21:00:00,65.82,65.82,65.745,65.78,205400000.0
2008-11-10 21:01:00,65.78,65.805,65.74,65.74,201600000.0
2008-11-10 21:02:00,65.73,65.79,65.725,65.78,161500000.0
2008-11-10 21:03:00,65.785,65.81,65.785,65.8,169200000.0
2008-11-10 21:04:00,65.8,65.8,65.76,65.785,103700000.0
2008-11-10 21:05:00,65.785,65.785,65.755,65.785,74200000.0
2008-11-10 21:06:00,65.79,65.83,65.78,65.83,169200000.0
2008-11-10 21:07:00,65.835,65.975,65.835,65.945,266900000.0
2008-11-10 21:08:00,65.945,65.975,65.91,65.93,245100000.0
2008-11-10 21:09:00,65.925,65.95,65.92,65.95,107000000.0
2008-11-10 21:10:00,65.94,65.94,65.89,65.92,124300000.0
2008-11-10 21:11:00,65.92,66.0,65.92,65.945,148300000.0
2008-11-10 21:12:00,65.94,65.97,65.875,65.91,170100000.0
2008-11-10 21:13:00,65.915,65.95,65.91,65.93,145400000.0
2008-11-10 21:14:00,65.93,65.95,65.92,65.94,115300000.0
2008-11-10 21:15:00,65.935,65.955,65.915,65.95,86100000.0
2008-11-10 21:16:00,65.95,65.95,65.93,65.93,40300000.0
2008-11-10 21:17:00,65.93,65.93,65.795,65.8,129200000.0
2008-11-10 21:18:00,65.79,65.81,65.77,65.79,221100000.0
2008-11-10 21:19:00,65.795,65.885,65.795,65.87,177700000.0
2008-11-10 21:20:00,65.865,65.92,65.85,65.88,222000000.0
2008-11-10 21:21:00,65.88,65.885,65.81,65.815,204300000.0
2008-11-10 21:22:00,65.81,65.905,65.81,65.895,197300000.0
2008-11-10 21:23:00,65.9,65.935,65.885,65.9,217700000.0
2008-11-10 21:24:00,65.89,65.93,65.87,65.91,184100000.0
2008-11-10 21:25:00,65.91,65.91,65.845,65.855,172600000.0
2008-11-10 21:26:00,65.85,65.88,65.85,65.88,148000000.0
2008-11-10 21:27:00,65.88,65.905,65.825,65.89,166900000.0
2008-11-10 21:28:00,65.89,65.895,65.86,65.87,260000000.0
2008-11-10 21:29:00,65.87,65.87,65.745,65.745,442200000.0
2008-11-10 21:30:00,65.745,65.765,65.62,65.64,1295400030.0
2008-11-10 21:31:00,65.64,65.715,65.64,65.705,181400000.0
2008-11-10 21:32:00,65.695,65.695,65.6,65.6,346600000.0
2008-11-10 21:33:00,65.6,65.6,65.55,65.55,207700000.0
2008-11-10 21:34:00,65.55,65.56,65.51,65.535,141800000.0
2008-11-10 21:35:00,65.535,65.555,65.535,65.545,118000000.0
2008-11-10 21:36:00,65.545,65.55,65.525,65.545,151100000.0
2008-11-10 21:37:00,65.545,65.715,65.545,65.68,129900000.0
2008-11-10 21:38:00,65.68,65.7,65.65,65.7,227300000.0
2008-11-10 21:39:00,65.695,65.75,65.695,65.745,62200000.0
2008-11-10 21:40:00,65.74,65.885,65.74,65.79,222600000.0
2008-11-10 21:41:00,65.79,65.79,65.79,65.79,217800000.0
2008-11-10 21:42:00,65.79,65.79,65.71,65.71,352800000.0
2008-11-10 21:43:00,65.71,65.72,65.66,65.66,65600000.0
2008-11-10 21:44:00,65.66,65.66,65.63,65.63,191400000.0
2008-11-10 21:45:00,65.63,65.64,65.63,65.64,147300000.0
2008-11-10 21:46:00,65.64,65.64,65.56,65.575,124600000.0
2008-11-10 21:47:00,65.575,65.575,65.455,65.47,229900000.0
2008-11-10 21:48:00,65.465,65.465,65.405,65.405,136500000.0
2008-11-10 21:49:00,65.42,65.42,65.35,65.365,114800000.0
2008-11-10 21:50:00,65.36,65.4,65.3,65.3,145800000.0
2008-11-10 21:51:00,65.29,65.345,65.29,65.31,70000000.0
2008-11-10 21:52:00,65.325,65.385,65.3,65.37,187300000.0
2008-11-10 21:53:00,65.385,65.415,65.36,65.415,138300000.0
2008-11-10 21:54:00,65.425,65.485,65.425,65.48,126500000.0
2008-11-10 21:55:00,65.48,65.48,65.415,65.44,105200000.0
2008-11-10 21:56:00,65.44,65.44,65.405,65.405,81300000.0
2008-11-10 21:57:00,65.405,65.415,65.39,65.395,121600000.0
2008-11-10 21:58:00,65.395,65.4,65.37,65.38,127900000.0
2008-11-10 21:59:00,65.385,65.4,65.375,65.4,26400000.0
2008-11-10 22:00:00,65.395,65.405,65.34,65.34,116400000.0
2008-11-10 22:01:00,65.34,65.34,65.23,65.23,246800000.0
2008-11-10 22:02:00,65.23,65.265,65.23,65.25,120500000.0
2008-11-10 22:03:00,65.255,65.26,65.215,65.225,151100000.0
2008-11-10 22:04:00,65.225,65.265,65.215,65.23,241600000.0
2008-11-10 22:05:00,65.23,65.31,65.23,65.25,127700000.0
2008-11-10 22:06:00,65.245,65.315,65.24,65.305,253000000.0
2008-11-10 22:07:00,65.31,65.325,65.28,65.3,112200000.0
2008-11-10 22:08:00,65.3,65.33,65.23,65.28,172800000.0
2008-11-10 22:09:00,65.28,65.28,65.24,65.25,59400000.0
2008-11-10 22:10:00,65.25,65.29,65.24,65.26,147500000.0
2008-11-10 22:11:00,65.26,65.27,65.24,65.24,212900000.0
2008-11-10 22:12:00,65.24,65.29,65.24,65.275,187400000.0
2008-11-10 22:13:00,65.275,65.295,65.255,65.265,278500000.0
2008-11-10 22:14:00,65.27,65.315,65.25,65.29,207900000.0
2008-11-10 22:15:00,65.29,65.33,65.27,65.275,302100000.0
2008-11-10 22:16:00,65.275,65.275,65.205,65.265,178800000.0
2008-11-10 22:17:00,65.27,65.31,65.26,65.26,104100000.0
2008-11-10 22:18:00,65.26,65.27,65.26,65.27,102900000.0
2008-11-10 22:19:00,65.28,65.365,65.27,65.315,228500000.0
2008-11-10 22:20:00,65.31,65.325,65.25,65.275,184300000.0
2008-11-10 22:21:00,65.275,65.275,65.25,65.25,97100000.0
2008-11-10 22:22:00,65.25,65.25,65.18,65.185,107500000.0
2008-11-10 22:23:00,65.185,65.195,65.14,65.17,176000000.0
2008-11-10 22:24:00,65.17,65.235,65.155,65.195,188100000.0
2008-11-10 22:25:00,65.17,65.24,65.165,65.17,173100000.0
2008-11-10 22:26:00,65.17,65.185,65.14,65.15,225800000.0
2008-11-10 22:27:00,65.15,65.17,65.0,65.0,139100000.0
2008-11-10 22:28:00,65.0,65.0,64.915,64.945,214300000.0
2008-11-10 22:29:00,64.94,65.035,64.93,65.0,198400000.0
2008-11-10 22:30:00,65.0,65.05,64.96,65.05,196900000.0
2008-11-10 22:31:00,65.055,65.105,65.02,65.05,128000000.0
2008-11-10 22:32:00,65.05,65.1,65.035,65.05,192800000.0
2008-11-10 22:33:00,65.06,65.08,65.025,65.05,129000000.0
2008-11-10 22:34:00,65.045,65.045,65.02,65.035,86300000.0
2008-11-10 22:35:00,65.035,65.07,65.025,65.035,109200000.0
2008-11-10 22:36:00,65.03,65.07,65.005,65.05,179300000.0
2008-11-10 22:37:00,65.05,65.065,64.99,65.0,145100000.0
2008-11-10 22:38:00,65.0,65.045,64.97,65.0,104600000.0
2008-11-10 22:39:00,65.005,65.005,64.94,64.96,125800000.0
2008-11-10 22:40:00,64.97,65.08,64.95,65.04,273900000.0
2008-11-10 22:41:00,65.04,65.045,65.02,65.02,138100000.0
2008-11-10 22:42:00,65.02,65.05,65.02,65.03,67000000.0
2008-11-10 22:43:00,65.035,65.125,65.035,65.125,277100000.0
2008-11-10 22:44:00,65.13,65.21,65.105,65.16,144000000.0
2008-11-10 22:45:00,65.165,65.18,65.105,65.12,166900000.0
2008-11-10 22:46:00,65.12,65.16,65.12,65.15,68300000.0
2008-11-10 22:47:00,65.15,65.185,65.135,65.15,82500000.0
2008-11-10 22:48:00,65.14,65.17,65.09,65.115,181400000.0
2008-11-10 22:49:00,65.11,65.165,65.1,65.12,130600000.0
2008-11-10 22:50:00,65.12,65.22,65.12,65.17,186100000.0
2008-11-10 22:51:00,65.17,65.39,65.17,65.29,295900000.0
2008-11-10 22:52:00,65.29,65.305,65.205,65.29,218300000.0
2008-11-10 22:53:00,65.285,65.345,65.22,65.27,132600000.0
2008-11-10 22:54:00,65.28,65.28,65.185,65.205,203400000.0
2008-11-10 22:55:00,65.195,65.235,65.195,65.215,54000000.0
2008-11-10 22:56:00,65.245,65.26,65.23,65.25,63600000.0
2008-11-10 22:57:00,65.25,65.255,65.23,65.255,38300000.0
2008-11-10 22:58:00,65.25,65.3,65.25,65.3,69300000.0
2008-11-10 22:59:00,65.295,65.355,65.275,65.355,130700000.0
2008-11-10 23:00:00,65.35,65.38,65.33,65.38,73700000.0
2008-11-10 23:01:00,65.385,65.43,65.37,65.37,139500000.0
2008-11-10 23:02:00,65.37,65.37,65.37,65.37,30500000.0
2008-11-10 23:03:00,65.37,65.375,65.37,65.37,24000000.0
2008-11-10 23:04:00,65.37,65.37,65.37,65.37,4000000.0
2008-11-10 23:05:00,65.37,65.37,65.37,65.37,10400000.0
2008-11-10 23:06:00,65.37,65.405,65.37,65.4,27900000.0
2008-11-10 23:07:00,65.4,65.4,65.39,65.39,6000000.0
2008-11-10 23:08:00,65.39,65.435,65.38,65.405,75100000.0
2008-11-10 23:09:00,65.405,65.42,65.405,65.41,17000000.0
2008-11-10 23:10:00,65.405,65.415,65.4,65.415,9000000.0
2008-11-10 23:11:00,65.41,65.445,65.41,65.445,65300000.0
2008-11-10 23:12:00,65.445,65.475,65.43,65.465,65900000.0
2008-11-10 23:13:00,65.465,65.49,65.455,65.49,45600000.0
2008-11-10 23:14:00,65.49,65.505,65.49,65.495,27400000.0
2008-11-10 23:15:00,65.51,65.525,65.51,65.52,31700000.0
2008-11-10 23:16:00,65.525,65.555,65.525,65.54,98100000.0
2008-11-10 23:17:00,65.545,65.555,65.545,65.545,37700000.0
2008-11-10 23:18:00,65.54,65.54,65.515,65.54,38800000.0
2008-11-10 23:19:00,65.515,65.515,65.51,65.515,44300000.0
2008-11-10 23:20:00,65.515,65.52,65.5,65.5,51000000.0
2008-11-10 23:21:00,65.525,65.525,65.5,65.525,13300000.0
2008-11-10 23:22:00,65.52,65.52,65.5,65.51,15700000.0
2008-11-10 23:23:00,65.51,65.53,65.51,65.53,8200000.0
2008-11-10 23:24:00,65.53,65.53,65.5,65.5,29100000.0
2008-11-10 23:25:00,65.5,65.5,65.43,65.43,63100000.0
2008-11-10 23:26:00,65.43,65.49,65.43,65.49,59100000.0
2008-11-10 23:27:00,65.49,65.52,65.45,65.45,52500000.0
2008-11-10 23:28:00,65.45,65.45,65.45,65.45,33700000.0
2008-11-10 23:29:00,65.45,65.51,65.45,65.51,121500000.0
2008-11-10 23:30:00,65.515,65.535,65.475,65.51,83700000.0
2008-11-10 23:31:00,65.555,65.575,65.52,65.555,70900000.0
2008-11-10 23:32:00,65.55,65.595,65.53,65.595,56500000.0
2008-11-10 23:33:00,65.6,65.675,65.6,65.675,35400000.0
2008-11-10 23:34:00,65.665,65.675,65.635,65.66,42600000.0
2008-11-10 23:35:00,65.655,65.675,65.62,65.62,36000000.0
2008-11-10 23:36:00,65.62,65.64,65.62,65.62,51300000.0
2008-11-10 23:37:00,65.61,65.62,65.58,65.59,128900000.0
2008-11-10 23:38:00,65.585,65.61,65.58,65.58,77300000.0
2008-11-10 23:39:00,65.58,65.59,65.53,65.59,76000000.0
2008-11-10 23:40:00,65.59,65.645,65.575,65.62,82300000.0
2008-11-10 23:41:00,65.62,65.65,65.595,65.61,28900000.0
2008-11-10 23:42:00,65.61,65.61,65.59,65.61,63700000.0
2008-11-10 23:43:00,65.61,65.63,65.61,65.615,51700000.0
2008-11-10 23:44:00,65.615,65.615,65.575,65.58,102300000.0
2008-11-10 23:45:00,65.59,65.605,65.59,65.595,101300000.0
2008-11-10 23:46:00,65.6,65.61,65.6,65.6,37600000.0
2008-11-10 23:47:00,65.6,65.605,65.6,65.6,24100000.0
2008-11-10 23:48:00,65.605,65.62,65.605,65.62,18800000.0
2008-11-10 23:49:00,65.62,65.64,65.61,65.61,22900000.0
2008-11-10 23:50:00,65.615,65.62,65.605,65.61,40600000.0
2008-11-10 23:51:00,65.605,65.63,65.605,65.605,14700000.0
2008-11-10 23:52:00,65.6,65.645,65.595,65.645,69600000.0
2008-11-10 23:53:00,65.645,65.645,65.64,65.64,25200000.0
2008-11-10 23:54:00,65.64,65.64,65.59,65.6,75700000.0
2008-11-10 23:55:00,65.605,65.62,65.605,65.62,25600000.0
2008-11-10 23:56:00,65.62,65.635,65.62,65.62,48900000.0
2008-11-10 23:57:00,65.62,65.64,65.61,65.615,42100000.0
2008-11-10 23:58:00,65.62,65.63,65.6,65.6,32600000.0
2008-11-10 23:59:00,65.6,65.615,65.6,65.6,21100000.0
2008-11-11 00:00:00,65.595,65.6,65.565,65.575,18900000.0
2008-11-11 00:01:00,65.58,65.585,65.56,65.57,27300000.0
2008-11-11 00:02:00,65.565,65.575,65.56,65.575,27300000.0
2008-11-11 00:03:00,65.585,65.585,65.575,65.575,10500000.0
2008-11-11 00:04:00,65.58,65.58,65.57,65.575,16800000.0
2008-11-11 00:05:00,65.58,65.58,65.56,65.565,29400000.0
2008-11-11 00:06:00,65.56,65.575,65.56,65.57,14700000.0
2008-11-11 00:07:00,65.565,65.57,65.53,65.545,33600000.0
2008-11-11 00:08:00,65.55,65.55,65.53,65.545,14700000.0
2008-11-11 00:09:00,65.54,65.545,65.54,65.54,6300000.0
2008-11-11 00:10:00,65.545,65.545,65.545,65.545,2100000.0
2008-11-11 00:11:00,65.515,65.55,65.515,65.55,7300000.0
2008-11-11 00:12:00,65.535,65.55,65.53,65.545,26400000.0
2008-11-11 00:13:00,65.535,65.545,65.535,65.545,8400000.0
2008-11-11 00:14:00,65.55,65.59,65.545,65.59,34600000.0
2008-11-11 00:15:00,65.59,65.59,65.555,65.565,50100000.0
2008-11-11 00:16:00,65.56,65.58,65.55,65.555,30000000.0
2008-11-11 00:17:00,65.555,65.575,65.555,65.575,16800000.0
2008-11-11 00:18:00,65.57,65.57,65.555,65.555,24700000.0
2008-11-11 00:19:00,65.565,65.57,65.565,65.57,11500000.0
2008-11-11 00:20:00,65.57,65.57,65.55,65.565,14600000.0
2008-11-11 00:21:00,65.57,65.575,65.56,65.565,20800000.0
2008-11-11 00:22:00,65.59,65.71,65.585,65.635,55300000.0
2008-11-11 00:23:00,65.63,65.75,65.63,65.67,89500000.0
2008-11-11 00:24:00,65.68,65.69,65.64,65.675,67500000.0
2008-11-11 00:25:00,65.68,65.745,65.68,65.73,44500000.0
2008-11-11 00:26:00,65.73,65.75,65.69,65.745,54700000.0
2008-11-11 00:27:00,65.745,65.75,65.745,65.75,12600000.0
2008-11-11 00:28:00,65.745,65.81,65.745,65.8,39900000.0
2008-11-11 00:29:00,65.795,65.82,65.775,65.805,36400000.0
2008-11-11 00:30:00,65.81,65.875,65.805,65.875,107600000.0
2008-11-11 00:31:00,65.87,65.895,65.845,65.895,34700000.0
2008-11-11 00:32:00,65.895,65.895,65.84,65.84,18000000.0
2008-11-11 00:33:00,65.83,65.835,65.81,65.815,55500000.0
2008-11-11 00:34:00,65.82,65.835,65.82,65.83,30000000.0
2008-11-11 00:35:00,65.83,65.84,65.805,65.81,103000001.0
2008-11-11 00:36:00,65.8,65.81,65.755,65.755,44100000.0
2008-11-11 00:37:00,65.775,65.8,65.75,65.8,46600000.0
2008-11-11 00:38:00,65.785,65.84,65.74,65.745,101700000.0
2008-11-11 00:39:00,65.755,65.755,65.67,65.67,208500000.0
2008-11-11 00:40:00,65.67,65.67,65.67,65.67,71400000.0
2008-11-11 00:41:00,65.67,65.67,65.67,65.67,63000000.0
2008-11-11 00:42:00,65.67,65.685,65.67,65.67,60600000.0
2008-11-11 00:43:00,65.675,65.705,65.67,65.68,35100000.0
2008-11-11 00:44:00,65.675,65.7,65.67,65.67,39600000.0
2008-11-11 00:45:00,65.685,65.7,65.67,65.7,37600000.0
2008-11-11 00:46:00,65.71,65.745,65.71,65.71,35200000.0
2008-11-11 00:47:00,65.72,65.775,65.72,65.775,27300000.0
2008-11-11 00:48:00,65.775,65.775,65.755,65.77,45000000.0
2008-11-11 00:49:00,65.775,65.775,65.74,65.765,34800000.0
2008-11-11 00:50:00,65.785,65.8,65.765,65.765,21000000.0
2008-11-11 00:51:00,65.785,65.785,65.735,65.75,25200000.0
2008-11-11 00:52:00,65.745,65.755,65.745,65.755,12300000.0
2008-11-11 00:53:00,65.775,65.79,65.755,65.77,31200000.0
2008-11-11 00:54:00,65.755,65.815,65.755,65.81,47400000.0
2008-11-11 00:55:00,65.805,65.81,65.795,65.795,16800000.0
2008-11-11 00:56:00,65.805,65.84,65.805,65.825,29100000.0
2008-11-11 00:57:00,65.83,65.835,65.825,65.835,8400000.0
2008-11-11 00:58:00,65.83,65.83,65.825,65.83,7300000.0
2008-11-11 00:59:00,65.83,65.85,65.83,65.84,55000000.0
2008-11-11 01:00:00,65.84,65.85,65.84,65.85,16800000.0
2008-11-11 01:01:00,65.85,65.86,65.85,65.86,4600000.0
2008-11-11 01:02:00,65.86,65.86,65.85,65.86,19000000.0
2008-11-11 01:03:00,65.86,65.86,65.85,65.86,13200000.0
2008-11-11 01:04:00,65.85,65.88,65.85,65.88,26100000.0
2008-11-11 01:05:00,65.88,65.88,65.83,65.83,17200000.0
2008-11-11 01:06:00,65.84,65.85,65.84,65.85,14900000.0
2008-11-11 01:07:00,65.85,65.85,65.85,65.85,1200000.0
2008-11-11 01:08:00,65.85,65.85,65.85,65.85,7200000.0
2008-11-11 01:09:00,65.85,65.85,65.79,65.795,39800000.0
2008-11-11 01:10:00,65.79,65.82,65.79,65.81,46500000.0
2008-11-11 01:11:00,65.81,65.81,65.79,65.81,85500000.0
2008-11-11 01:12:00,65.81,65.81,65.81,65.81,21000000.0
2008-11-11 01:13:00,65.81,65.81,65.81,65.81,18000000.0
2008-11-11 01:14:00,65.81,65.81,65.81,65.81,5000000.0
2008-11-11 01:15:00,65.81,65.82,65.8,65.82,15500000.0
2008-11-11 01:16:00,65.81,65.82,65.81,65.82,18300000.0
2008-11-11 01:17:00,65.82,65.82,65.82,65.82,4000000.0
2008-11-11 01:18:00,65.82,65.82,65.82,65.82,8000000.0
2008-11-11 01:19:00,65.81,65.83,65.8,65.805,18700000.0
2008-11-11 01:20:00,65.83,65.84,65.8,65.82,77200000.0
2008-11-11 01:21:00,65.815,65.85,65.815,65.85,35900000.0
2008-11-11 01:22:00,65.85,65.88,65.85,65.88,29400000.0
2008-11-11 01:23:00,65.88,65.88,65.88,65.88,30000000.0
2008-11-11 01:24:00,65.88,65.9,65.87,65.9,34600000.0
2008-11-11 01:25:00,65.9,65.91,65.885,65.91,31300000.0
2008-11-11 01:26:00,65.89,65.93,65.89,65.93,20300000.0
2008-11-11 01:27:00,65.93,65.93,65.925,65.93,21000000.0
2008-11-11 01:28:00,65.93,65.93,65.93,65.93,6000000.0
2008-11-11 01:29:00,65.93,65.93,65.93,65.93,13000000.0
2008-11-11 01:30:00,65.93,65.93,65.86,65.86,37300000.0
2008-11-11 01:31:00,65.86,65.86,65.84,65.84,35000000.0
2008-11-11 01:32:00,65.83,65.84,65.83,65.84,34100000.0
2008-11-11 01:33:00,65.835,65.86,65.83,65.86,28600000.0
2008-11-11 01:34:00,65.86,65.86,65.86,65.86,3000000.0
2008-11-11 01:35:00,65.86,65.87,65.85,65.87,24400000.0
2008-11-11 01:36:00,65.87,65.87,65.87,65.87,16000000.0
2008-11-11 01:37:00,65.86,65.87,65.86,65.87,11000000.0
2008-11-11 01:38:00,65.87,65.87,65.86,65.87,32300000.0
2008-11-11 01:39:00,65.87,65.875,65.86,65.87,34500000.0
2008-11-11 01:40:00,65.87,65.87,65.76,65.82,66600000.0
2008-11-11 01:41:00,65.82,65.83,65.8,65.82,71700000.0
2008-11-11 01:42:00,65.815,65.83,65.78,65.78,56100000.0
2008-11-11 01:43:00,65.78,65.83,65.78,65.795,88700000.0
2008-11-11 01:44:00,65.805,65.81,65.79,65.8,30500000.0
2008-11-11 01:45:00,65.82,65.875,65.81,65.855,87100000.0
2008-11-11 01:46:00,65.87,65.9,65.86,65.9,99600000.0
2008-11-11 01:47:00,65.87,65.88,65.86,65.87,61000000.0
2008-11-11 01:48:00,65.86,65.88,65.86,65.86,75600000.0
2008-11-11 01:49:00,65.86,65.86,65.81,65.82,16400000.0
2008-11-11 01:50:00,65.82,65.82,65.73,65.735,39200000.0
2008-11-11 01:51:00,65.735,65.75,65.72,65.745,76100000.0
2008-11-11 01:52:00,65.755,65.755,65.73,65.75,60900000.0
2008-11-11 01:53:00,65.75,65.765,65.75,65.76,35100000.0
2008-11-11 01:54:00,65.76,65.79,65.76,65.79,13700000.0
2008-11-11 01:55:00,65.79,65.79,65.77,65.79,12500000.0
2008-11-11 01:56:00,65.79,65.81,65.79,65.8,24800000.0
2008-11-11 01:57:00,65.81,65.81,65.78,65.79,9000000.0
2008-11-11 01:58:00,65.79,65.8,65.79,65.79,9000000.0
2008-11-11 01:59:00,65.79,65.79,65.75,65.75,30000000.0
2008-11-11 02:00:00,65.75,65.78,65.75,65.78,43600000.0
2008-11-11 02:01:00,65.78,65.78,65.75,65.75,19700000.0
2008-11-11 02:02:00,65.75,65.77,65.71,65.73,42700000.0
2008-11-11 02:03:00,65.73,65.77,65.73,65.77,113600000.0
2008-11-11 02:04:00,65.77,65.83,65.755,65.83,198800000.0
2008-11-11 02:05:00,65.83,65.84,65.82,65.84,56900000.0
2008-11-11 02:06:00,65.84,65.84,65.79,65.8,68000000.0
2008-11-11 02:07:00,65.8,65.8,65.69,65.735,286800000.0
2008-11-11 02:08:00,65.735,65.74,65.68,65.68,226200000.0
2008-11-11 02:09:00,65.68,65.68,65.66,65.66,57400000.0
2008-11-11 02:10:00,65.66,65.67,65.66,65.66,37800000.0
2008-11-11 02:11:00,65.66,65.66,65.61,65.62,74000000.0
2008-11-11 02:12:00,65.63,65.63,65.61,65.61,192200000.0
2008-11-11 02:13:00,65.57,65.585,65.535,65.57,245200000.0
2008-11-11 02:14:00,65.57,65.59,65.55,65.55,186800000.0
2008-11-11 02:15:00,65.54,65.56,65.54,65.545,36800000.0
2008-11-11 02:16:00,65.545,65.565,65.5,65.54,162400000.0
2008-11-11 02:17:00,65.54,65.54,65.46,65.46,184600000.0
2008-11-11 02:18:00,65.43,65.44,65.4,65.405,207400000.0
2008-11-11 02:19:00,65.405,65.41,65.365,65.41,267100000.0
2008-11-11 02:20:00,65.41,65.43,65.395,65.415,238900000.0
2008-11-11 02:21:00,65.4,65.42,65.38,65.4,126300000.0
2008-11-11 02:22:00,65.41,65.41,65.365,65.38,297500000.0
2008-11-11 02:23:00,65.38,65.39,65.37,65.37,162000000.0
2008-11-11 02:24:00,65.37,65.43,65.37,65.41,159000000.0
2008-11-11 02:25:00,65.41,65.45,65.41,65.43,97900000.0
2008-11-11 02:26:00,65.43,65.44,65.43,65.43,65500000.0
2008-11-11 02:27:00,65.43,65.45,65.43,65.45,108600000.0
2008-11-11 02:28:00,65.44,65.48,65.44,65.48,51200000.0
2008-11-11 02:29:00,65.48,65.51,65.45,65.495,327200000.0
2008-11-11 02:30:00,65.495,65.5,65.36,65.36,387700000.0
2008-11-11 02:31:00,65.36,65.36,65.275,65.28,174400000.0
2008-11-11 02:32:00,65.27,65.275,65.155,65.21,225400000.0
2008-11-11 02:33:00,65.22,65.22,65.12,65.125,222200000.0
2008-11-11 02:34:00,65.11,65.15,65.1,65.12,197200000.0
2008-11-11 02:35:00,65.13,65.215,65.1,65.2,212200000.0
2008-11-11 02:36:00,65.2,65.25,65.2,65.23,211800000.0
2008-11-11 02:37:00,65.23,65.27,65.12,65.13,213400000.0
2008-11-11 02:38:00,65.135,65.15,65.01,65.02,202500000.0
2008-11-11 02:39:00,65.02,65.035,64.965,65.0,200900000.0
2008-11-11 02:40:00,65.005,65.06,64.99,65.02,173900000.0
2008-11-11 02:41:00,65.02,65.04,64.995,65.005,237700000.0
2008-11-11 02:42:00,65.005,65.09,64.995,65.08,250000000.0
2008-11-11 02:43:00,65.08,65.155,65.08,65.13,163600000.0
2008-11-11 02:44:00,65.13,65.15,65.065,65.08,209200000.0
2008-11-11 02:45:00,65.08,65.11,65.08,65.09,85500000.0
2008-11-11 02:46:00,65.08,65.12,65.08,65.1,103300000.0
2008-11-11 02:47:00,65.1,65.13,65.1,65.13,74400000.0
2008-11-11 02:48:00,65.13,65.14,65.06,65.065,108000000.0
2008-11-11 02:49:00,65.07,65.08,65.035,65.055,141900000.0
2008-11-11 02:50:00,65.055,65.08,65.015,65.04,162200000.0
2008-11-11 02:51:00,65.05,65.06,65.03,65.04,125700000.0
2008-11-11 02:52:00,65.04,65.05,64.96,64.965,142400000.0
2008-11-11 02:53:00,64.96,64.965,64.925,64.94,101500000.0
2008-11-11 02:54:00,64.94,64.955,64.89,64.895,116100000.0
2008-11-11 02:55:00,64.89,64.93,64.845,64.86,250400000.0
2008-11-11 02:56:00,64.86,65.0,64.86,64.98,265400000.0
2008-11-11 02:57:00,64.99,65.04,64.98,64.99,203700000.0
2008-11-11 02:58:00,64.99,64.99,64.89,64.93,162200000.0
2008-11-11 02:59:00,64.94,65.035,64.92,64.98,397800000.0
2008-11-11 03:00:00,64.98,65.0,64.95,64.98,169100000.0
2008-11-11 03:01:00,64.98,65.03,64.97,65.0,255300000.0
2008-11-11 03:02:00,65.0,65.065,65.0,65.05,245600000.0
2008-11-11 03:03:00,65.05,65.055,65.0,65.01,111200000.0
2008-11-11 03:04:00,65.02,65.03,65.01,65.02,54600000.0
2008-11-11 03:05:00,65.02,65.115,65.02,65.11,203000000.0
2008-11-11 03:06:00,65.11,65.15,65.08,65.08,94200000.0
2008-11-11 03:07:00,65.08,65.1,65.04,65.045,145800000.0
2008-11-11 03:08:00,65.05,65.075,65.05,65.06,193100000.0
2008-11-11 03:09:00,65.07,65.07,65.04,65.06,97100000.0
2008-11-11 03:10:00,65.07,65.18,65.07,65.15,234700000.0
2008-11-11 03:11:00,65.16,65.18,65.11,65.17,111500000.0
2008-11-11 03:12:00,65.17,65.18,65.16,65.17,96400000.0
2008-11-11 03:13:00,65.17,65.17,65.14,65.15,51200000.0
2008-11-11 03:14:00,65.14,65.17,65.12,65.145,66000000.0
2008-11-11 03:15:00,65.15,65.215,65.15,65.2,165200000.0
2008-11-11 03:16:00,65.2,65.22,65.125,65.13,279700000.0
2008-11-11 03:17:00,65.13,65.185,65.13,65.17,138000000.0
2008-11-11 03:18:00,65.17,65.2,65.16,65.19,120800000.0
2008-11-11 03:19:00,65.19,65.255,65.19,65.255,165600000.0
2008-11-11 03:20:00,65.255,65.285,65.235,65.28,194900000.0
2008-11-11 03:21:00,65.275,65.32,65.255,65.27,269900000.0
2008-11-11 03:22:00,65.275,65.275,65.2,65.2,114800000.0
2008-11-11 03:23:00,65.2,65.235,65.2,65.215,141000000.0
2008-11-11 03:24:00,65.2,65.21,65.15,65.2,168100000.0
2008-11-11 03:25:00,65.2,65.28,65.2,65.25,165200000.0
2008-11-11 03:26:00,65.25,65.28,65.24,65.24,212700000.0
2008-11-11 03:27:00,65.24,65.24,65.22,65.22,93800000.0
2008-11-11 03:28:00,65.22,65.26,65.22,65.245,113500000.0
2008-11-11 03:29:00,65.245,65.25,65.2,65.2,165800000.0
2008-11-11 03:30:00,65.205,65.205,65.18,65.18,71500000.0
2008-11-11 03:31:00,65.17,65.19,65.16,65.16,98500000.0
2008-11-11 03:32:00,65.16,65.16,65.15,65.15,57300000.0
2008-11-11 03:33:00,65.155,65.17,65.15,65.16,93100000.0
2008-11-11 03:34:00,65.15,65.25,65.15,65.24,147500000.0
2008-11-11 03:35:00,65.24,65.24,65.19,65.19,104800000.0
2008-11-11 03:36:00,65.2,65.21,65.185,65.19,164099999.0
2008-11-11 03:37:00,65.195,65.22,65.19,65.2,71600000.0
2008-11-11 03:38:00,65.2,65.25,65.2,65.22,118400000.0
2008-11-11 03:39:00,65.22,65.22,65.15,65.15,47000000.0
2008-11-11 03:40:00,65.15,65.15,65.08,65.08,106900000.0
2008-11-11 03:41:00,65.09,65.1,65.07,65.085,94200000.0
2008-11-11 03:42:00,65.085,65.085,65.05,65.08,134300000.0
2008-11-11 03:43:00,65.08,65.14,65.08,65.09,208900000.0
2008-11-11 03:44:00,65.09,65.115,65.09,65.1,71500000.0
2008-11-11 03:45:00,65.09,65.13,65.05,65.13,113100000.0
2008-11-11 03:46:00,65.13,65.145,65.12,65.12,103200000.0
2008-11-11 03:47:00,65.12,65.16,65.12,65.16,89400000.0
2008-11-11 03:48:00,65.16,65.22,65.16,65.2,58400000.0
2008-11-11 03:49:00,65.19,65.22,65.18,65.19,211500000.0
2008-11-11 03:50:00,65.19,65.2,65.175,65.195,106800000.0
2008-11-11 03:51:00,65.195,65.2,65.16,65.165,192800000.0
2008-11-11 03:52:00,65.165,65.17,65.14,65.16,103000000.0
2008-11-11 03:53:00,65.16,65.16,65.15,65.15,25200000.0
2008-11-11 03:54:00,65.15,65.16,65.14,65.16,54000000.0
2008-11-11 03:55:00,65.16,65.16,65.1,65.12,204300000.0
2008-11-11 03:56:00,65.12,65.14,65.11,65.11,179600000.0
2008-11-11 03:57:00,65.11,65.11,65.05,65.08,256000000.0
2008-11-11 03:58:00,65.07,65.08,65.07,65.08,66900000.0
2008-11-11 03:59:00,65.08,65.1,65.07,65.1,108000000.0
2008-11-11 04:00:00,65.09,65.12,65.09,65.1,66800000.0
2008-11-11 04:01:00,65.1,65.105,65.09,65.1,45600000.0
2008-11-11 04:02:00,65.1,65.155,65.095,65.15,122900000.0
2008-11-11 04:03:00,65.15,65.17,65.145,65.165,131400000.0
2008-11-11 04:04:00,65.155,65.18,65.155,65.165,40800000.0
2008-11-11 04:05:00,65.165,65.17,65.13,65.13,193900000.0
2008-11-11 04:06:00,65.15,65.16,65.13,65.16,70300000.0
2008-11-11 04:07:00,65.16,65.205,65.15,65.205,159100000.0
2008-11-11 04:08:00,65.2,65.205,65.17,65.17,154900000.0
2008-11-11 04:09:00,65.17,65.17,65.17,65.17,69000000.0
2008-11-11 04:10:00,65.17,65.17,65.17,65.17,48000000.0
2008-11-11 04:11:00,65.17,65.215,65.155,65.18,196000000.0
2008-11-11 04:12:00,65.18,65.205,65.18,65.2,81500000.0
2008-11-11 04:13:00,65.205,65.25,65.205,65.24,153100000.0
2008-11-11 04:14:00,65.24,65.39,65.23,65.345,369500000.0
2008-11-11 04:15:00,65.355,65.36,65.3,65.32,143600000.0
2008-11-11 04:16:00,65.315,65.315,65.275,65.29,103200000.0
2008-11-11 04:17:00,65.29,65.36,65.27,65.355,143500000.0
2008-11-11 04:18:00,65.37,65.43,65.33,65.425,238300000.0
2008-11-11 04:19:00,65.42,65.43,65.405,65.415,57200000.0
2008-11-11 04:20:00,65.42,65.515,65.415,65.46,228700000.0
2008-11-11 04:21:00,65.46,65.51,65.45,65.48,128700000.0
2008-11-11 04:22:00,65.48,65.48,65.405,65.41,227700000.0
2008-11-11 04:23:00,65.415,65.5,65.41,65.47,223600000.0
2008-11-11 04:24:00,65.47,65.475,65.45,65.455,83900000.0
2008-11-11 04:25:00,65.455,65.51,65.45,65.495,108100000.0
2008-11-11 04:26:00,65.5,65.545,65.49,65.525,309000000.0
2008-11-11 04:27:00,65.525,65.57,65.525,65.565,327900000.0
2008-11-11 04:28:00,65.565,65.57,65.495,65.5,190800000.0
2008-11-11 04:29:00,65.505,65.515,65.485,65.505,136600000.0
2008-11-11 04:30:00,65.505,65.52,65.495,65.515,175200000.0
2008-11-11 04:31:00,65.515,65.515,65.485,65.505,104800000.0
2008-11-11 04:32:00,65.505,65.52,65.495,65.515,110400000.0
2008-11-11 04:33:00,65.52,65.6,65.52,65.575,189300000.0
2008-11-11 04:34:00,65.575,65.68,65.565,65.65,219500000.0
2008-11-11 04:35:00,65.655,65.685,65.65,65.675,132500000.0
2008-11-11 04:36:00,65.67,65.675,65.61,65.655,223200000.0
2008-11-11 04:37:00,65.64,65.64,65.57,65.58,205900000.0
2008-11-11 04:38:00,65.58,65.59,65.575,65.585,67000000.0
2008-11-11 04:39:00,65.59,65.59,65.57,65.57,103800000.0
2008-11-11 04:40:00,65.57,65.575,65.54,65.54,68400000.0
2008-11-11 04:41:00,65.54,65.545,65.505,65.53,192000000.0
2008-11-11 04:42:00,65.53,65.555,65.525,65.535,140800000.0
2008-11-11 04:43:00,65.54,65.54,65.52,65.54,192600000.0
2008-11-11 04:44:00,65.535,65.535,65.45,65.45,153100000.0
2008-11-11 04:45:00,65.45,65.45,65.45,65.45,38400000.0
2008-11-11 04:46:00,65.45,65.485,65.45,65.485,132000000.0
2008-11-11 04:47:00,65.48,65.5,65.46,65.48,99100000.0
2008-11-11 04:48:00,65.48,65.53,65.48,65.505,70100000.0
2008-11-11 04:49:00,65.505,65.54,65.49,65.535,81400000.0
2008-11-11 04:50:00,65.53,65.545,65.5,65.51,251500000.0
2008-11-11 04:51:00,65.51,65.6,65.51,65.6,199800000.0
2008-11-11 04:52:00,65.6,65.655,65.6,65.64,140200000.0
2008-11-11 04:53:00,65.64,65.685,65.605,65.67,216500000.0
2008-11-11 04:54:00,65.665,65.705,65.665,65.68,219900000.0
2008-11-11 04:55:00,65.68,65.765,65.68,65.75,216700000.0
2008-11-11 04:56:00,65.75,65.75,65.635,65.675,123000000.0
2008-11-11 04:57:00,65.685,65.685,65.665,65.685,66600000.0
2008-11-11 04:58:00,65.685,65.7,65.675,65.675,54600000.0
2008-11-11 04:59:00,65.675,65.675,65.61,65.61,74800000.0
2008-11-11 05:00:00,65.61,65.725,65.58,65.7,276300000.0
2008-11-11 05:01:00,65.7,65.71,65.7,65.7,134400000.0
2008-11-11 05:02:00,65.7,65.725,65.67,65.67,161100000.0
2008-11-11 05:03:00,65.68,65.68,65.67,65.67,32700000.0
2008-11-11 05:04:00,65.67,65.73,65.67,65.68,146600000.0
2008-11-11 05:05:00,65.675,65.685,65.665,65.685,175400000.0
2008-11-11 05:06:00,65.685,65.72,65.685,65.7,88500000.0
2008-11-11 05:07:00,65.7,65.72,65.695,65.705,100700000.0
2008-11-11 05:08:00,65.71,65.715,65.69,65.71,122800000.0
2008-11-11 05:09:00,65.71,65.73,65.71,65.73,72100000.0
2008-11-11 05:10:00,65.725,65.745,65.7,65.72,195200000.0
2008-11-11 05:11:00,65.72,65.745,65.66,65.69,150500000.0
2008-11-11 05:12:00,65.695,65.72,65.695,65.705,85600000.0
2008-11-11 05:13:00,65.7,65.71,65.69,65.71,81900000.0
2008-11-11 05:14:00,65.705,65.72,65.69,65.71,86800000.0
2008-11-11 05:15:00,65.71,65.72,65.695,65.71,39400000.0
2008-11-11 05:16:00,65.695,65.7,65.685,65.695,13200000.0
2008-11-11 05:17:00,65.69,65.7,65.67,65.675,90800000.0
2008-11-11 05:18:00,65.675,65.69,65.67,65.675,31000000.0
2008-11-11 05:19:00,65.665,65.665,65.66,65.66,25000000.0
2008-11-11 05:20:00,65.66,65.66,65.62,65.625,56800000.0
2008-11-11 05:21:00,65.61,65.62,65.6,65.62,66200000.0
2008-11-11 05:22:00,65.62,65.685,65.61,65.685,119300000.0
2008-11-11 05:23:00,65.685,65.685,65.66,65.67,41200000.0
2008-11-11 05:24:00,65.67,65.68,65.67,65.68,11700000.0
2008-11-11 05:25:00,65.68,65.69,65.67,65.68,22700000.0
2008-11-11 05:26:00,65.68,65.68,65.66,65.66,18800000.0
2008-11-11 05:27:00,65.66,65.66,65.65,65.655,50400000.0
2008-11-11 05:28:00,65.66,65.73,65.66,65.73,172700000.0
2008-11-11 05:29:00,65.75,65.785,65.75,65.76,153800000.0
2008-11-11 05:30:00,65.76,65.76,65.73,65.73,66600000.0
2008-11-11 05:31:00,65.73,65.8,65.73,65.8,151200000.0
2008-11-11 05:32:00,65.8,65.84,65.8,65.84,83800000.0
2008-11-11 05:33:00,65.845,65.85,65.76,65.79,122100000.0
2008-11-11 05:34:00,65.79,65.83,65.77,65.83,134600000.0
2008-11-11 05:35:00,65.83,65.83,65.79,65.81,138600000.0
2008-11-11 05:36:00,65.805,65.83,65.8,65.805,52800000.0
2008-11-11 05:37:00,65.8,65.82,65.79,65.805,116800000.0
2008-11-11 05:38:00,65.82,65.83,65.815,65.825,65200000.0
2008-11-11 05:39:00,65.825,65.835,65.8,65.805,143100000.0
2008-11-11 05:40:00,65.805,65.815,65.8,65.8,98000000.0
2008-11-11 05:41:00,65.8,65.8,65.775,65.785,89800000.0
2008-11-11 05:42:00,65.79,65.79,65.765,65.78,113700000.0
2008-11-11 05:43:00,65.78,65.82,65.78,65.8,117000000.0
2008-11-11 05:44:00,65.8,65.815,65.795,65.8,73000000.0
2008-11-11 05:45:00,65.8,65.81,65.77,65.79,119100000.0
2008-11-11 05:46:00,65.79,65.8,65.77,65.77,59900000.0
2008-11-11 05:47:00,65.77,65.77,65.73,65.735,50200000.0
2008-11-11 05:48:00,65.73,65.735,65.7,65.7,210500000.0
2008-11-11 05:49:00,65.7,65.755,65.7,65.75,157000000.0
2008-11-11 05:50:00,65.75,65.75,65.68,65.715,143100000.0
2008-11-11 05:51:00,65.705,65.785,65.705,65.77,252900000.0
2008-11-11 05:52:00,65.77,65.78,65.735,65.76,136200000.0
2008-11-11 05:53:00,65.76,65.76,65.73,65.745,138900000.0
2008-11-11 05:54:00,65.755,65.775,65.74,65.76,116900000.0
2008-11-11 05:55:00,65.755,65.77,65.75,65.77,61800000.0
2008-11-11 05:56:00,65.77,65.795,65.77,65.795,118000000.0
2008-11-11 05:57:00,65.795,65.84,65.795,65.83,161400000.0
2008-11-11 05:58:00,65.83,65.88,65.83,65.865,150500000.0
2008-11-11 05:59:00,65.865,65.95,65.865,65.945,273200000.0
2008-11-11 06:00:00,65.945,66.01,65.94,65.975,213700000.0
2008-11-11 06:01:00,65.98,65.99,65.945,65.945,119200000.0
2008-11-11 06:02:00,65.94,65.97,65.94,65.96,216200000.0
2008-11-11 06:03:00,65.96,66.055,65.96,66.05,249400000.0
2008-11-11 06:04:00,66.055,66.15,66.05,66.15,264200000.0
2008-11-11 06:05:00,66.16,66.33,66.16,66.33,252800000.0
2008-11-11 06:06:00,66.33,66.36,66.32,66.32,94100000.0
2008-11-11 06:07:00,66.325,66.385,66.315,66.33,211600000.0
2008-11-11 06:08:00,66.335,66.36,66.29,66.305,167400000.0
2008-11-11 06:09:00,66.3,66.315,66.23,66.295,216300000.0
2008-11-11 06:10:00,66.29,66.315,66.27,66.275,150100000.0
2008-11-11 06:11:00,66.275,66.28,66.08,66.125,193400000.0
2008-11-11 06:12:00,66.125,66.13,66.04,66.12,170400000.0
2008-11-11 06:13:00,66.13,66.13,66.105,66.105,46700000.0
2008-11-11 06:14:00,66.11,66.13,66.11,66.11,69600000.0
2008-11-11 06:15:00,66.11,66.115,66.1,66.105,127200000.0
2008-11-11 06:16:00,66.125,66.125,66.055,66.06,80700000.0
2008-11-11 06:17:00,66.065,66.105,66.06,66.075,58500000.0
2008-11-11 06:18:00,66.07,66.115,66.07,66.09,111100000.0
2008-11-11 06:19:00,66.08,66.105,66.08,66.1,39300000.0
2008-11-11 06:20:00,66.09,66.14,66.085,66.14,138100000.0
2008-11-11 06:21:00,66.145,66.215,66.14,66.21,129700000.0
2008-11-11 06:22:00,66.22,66.22,66.11,66.125,259800000.0
2008-11-11 06:23:00,66.125,66.155,66.12,66.12,201700000.0
2008-11-11 06:24:00,66.12,66.13,66.12,66.12,247500000.0
2008-11-11 06:25:00,66.12,66.14,66.12,66.12,139600000.0
2008-11-11 06:26:00,66.12,66.12,66.02,66.02,167600000.0
2008-11-11 06:27:00,66.02,66.09,66.02,66.065,60100000.0
2008-11-11 06:28:00,66.06,66.07,65.99,66.01,237500000.0
2008-11-11 06:29:00,66.01,66.025,65.99,66.005,123400000.0
2008-11-11 06:30:00,65.99,66.085,65.99,66.055,185300000.0
2008-11-11 06:31:00,66.055,66.095,66.025,66.095,120500000.0
2008-11-11 06:32:00,66.095,66.1,66.02,66.085,153400000.0
2008-11-11 06:33:00,66.085,66.135,66.075,66.09,109200000.0
2008-11-11 06:34:00,66.09,66.175,66.08,66.165,77400000.0
2008-11-11 06:35:00,66.165,66.23,66.16,66.195,260500000.0
2008-11-11 06:36:00,66.2,66.22,66.145,66.22,240900000.0
2008-11-11 06:37:00,66.225,66.265,66.225,66.265,116000000.0
2008-11-11 06:38:00,66.265,66.28,66.21,66.225,186900000.0
2008-11-11 06:39:00,66.23,66.23,66.155,66.165,125500000.0
2008-11-11 06:40:00,66.195,66.205,66.15,66.18,137000000.0
2008-11-11 06:41:00,66.18,66.185,66.15,66.165,101200000.0
2008-11-11 06:42:00,66.165,66.165,66.09,66.09,73400000.0
2008-11-11 06:43:00,66.085,66.09,66.06,66.06,241000000.0
2008-11-11 06:44:00,66.06,66.075,66.03,66.045,191300001.0
2008-11-11 06:45:00,66.045,66.065,66.035,66.055,182900000.0
2008-11-11 06:46:00,66.065,66.08,66.045,66.065,228200000.0
2008-11-11 06:47:00,66.065,66.08,66.045,66.045,157300000.0
2008-11-11 06:48:00,66.045,66.115,66.04,66.11,326200000.0
2008-11-11 06:49:00,66.105,66.105,66.065,66.07,170700000.0
2008-11-11 06:50:00,66.07,66.08,66.04,66.04,276600000.0
2008-11-11 06:51:00,66.04,66.07,66.025,66.07,154100000.0
2008-11-11 06:52:00,66.075,66.075,66.03,66.055,184600000.0
2008-11-11 06:53:00,66.05,66.085,66.03,66.08,173600000.0
2008-11-11 06:54:00,66.08,66.08,66.04,66.04,194800000.0
2008-11-11 06:55:00,66.04,66.04,65.99,65.99,127500000.0
2008-11-11 06:56:00,65.99,65.995,65.96,65.98,92900000.0
2008-11-11 06:57:00,65.98,66.015,65.97,65.995,209400000.0
2008-11-11 06:58:00,65.995,66.02,65.995,66.0,172900000.0
2008-11-11 06:59:00,66.0,66.015,65.99,66.0,118300000.0
2008-11-11 07:00:00,65.995,66.005,65.99,66.0,62600000.0
2008-11-11 07:01:00,65.995,66.015,65.99,65.99,102500000.0
2008-11-11 07:02:00,65.99,65.99,65.91,65.92,213300000.0
2008-11-11 07:03:00,65.92,65.95,65.92,65.925,263000000.0
2008-11-11 07:04:00,65.925,65.935,65.875,65.88,301400000.0
2008-11-11 07:05:00,65.885,65.89,65.87,65.875,220800000.0
2008-11-11 07:06:00,65.875,65.88,65.75,65.755,170900000.0
2008-11-11 07:07:00,65.76,65.795,65.76,65.78,291400000.0
2008-11-11 07:08:00,65.785,65.82,65.775,65.78,180700000.0
2008-11-11 07:09:00,65.78,65.845,65.78,65.835,305200000.0
2008-11-11 07:10:00,65.84,65.87,65.835,65.86,213000000.0
2008-11-11 07:11:00,65.86,65.865,65.835,65.865,109500000.0
2008-11-11 07:12:00,65.87,65.89,65.87,65.875,158200000.0
2008-11-11 07:13:00,65.875,65.88,65.87,65.87,137000000.0
2008-11-11 07:14:00,65.87,65.875,65.87,65.87,30400000.0
2008-11-11 07:15:00,65.87,65.87,65.84,65.85,88200000.0
2008-11-11 07:16:00,65.85,65.85,65.825,65.825,62100000.0
2008-11-11 07:17:00,65.825,65.84,65.805,65.81,62700000.0
2008-11-11 07:18:00,65.815,65.815,65.76,65.76,55900000.0
2008-11-11 07:19:00,65.765,65.84,65.765,65.815,113800000.0
2008-11-11 07:20:00,65.82,65.825,65.8,65.8,35400000.0
2008-11-11 07:21:00,65.805,65.825,65.8,65.825,54800000.0
2008-11-11 07:22:00,65.825,65.83,65.81,65.815,135900000.0
2008-11-11 07:23:00,65.81,65.845,65.81,65.84,92700000.0
2008-11-11 07:24:00,65.835,65.845,65.835,65.84,10500000.0
2008-11-11 07:25:00,65.83,65.83,65.81,65.81,48300000.0
2008-11-11 07:26:00,65.815,65.845,65.8,65.845,81900000.0
2008-11-11 07:27:00,65.84,65.84,65.76,65.78,140800000.0
2008-11-11 07:28:00,65.775,65.8,65.76,65.77,166700000.0
2008-11-11 07:29:00,65.77,65.78,65.74,65.74,61300000.0
2008-11-11 07:30:00,65.74,65.74,65.74,65.74,9600000.0
2008-11-11 07:31:00,65.74,65.74,65.74,65.74,8400000.0
2008-11-11 07:32:00,65.74,65.74,65.65,65.65,93400000.0
2008-11-11 07:33:00,65.65,65.7,65.58,65.58,179400000.0
2008-11-11 07:34:00,65.58,65.61,65.54,65.55,206700000.0
2008-11-11 07:35:00,65.55,65.57,65.525,65.525,154800000.0
2008-11-11 07:36:00,65.53,65.565,65.53,65.55,133500000.0
2008-11-11 07:37:00,65.55,65.63,65.55,65.57,184600000.0
2008-11-11 07:38:00,65.59,65.615,65.575,65.59,114500000.0
2008-11-11 07:39:00,65.59,65.59,65.54,65.54,96500000.0
2008-11-11 07:40:00,65.54,65.54,65.395,65.42,239200000.0
2008-11-11 07:41:00,65.41,65.45,65.41,65.42,80800000.0
2008-11-11 07:42:00,65.415,65.5,65.4,65.5,153900000.0
2008-11-11 07:43:00,65.495,65.5,65.43,65.43,205400000.0
2008-11-11 07:44:00,65.43,65.5,65.43,65.485,153700000.0
2008-11-11 07:45:00,65.48,65.5,65.48,65.49,130300000.0
2008-11-11 07:46:00,65.51,65.52,65.46,65.52,136400000.0
2008-11-11 07:47:00,65.52,65.525,65.495,65.495,147100000.0
2008-11-11 07:48:00,65.495,65.53,65.48,65.515,190500000.0
2008-11-11 07:49:00,65.52,65.545,65.52,65.535,59100000.0
2008-11-11 07:50:00,65.535,65.6,65.535,65.59,123300000.0
2008-11-11 07:51:00,65.59,65.635,65.585,65.605,66300000.0
2008-11-11 07:52:00,65.615,65.64,65.615,65.62,135500000.0
2008-11-11 07:53:00,65.62,65.635,65.61,65.625,105500000.0
2008-11-11 07:54:00,65.62,65.67,65.62,65.63,159700000.0
2008-11-11 07:55:00,65.63,65.695,65.63,65.695,194800000.0
2008-11-11 07:56:00,65.69,65.725,65.67,65.72,122500000.0
2008-11-11 07:57:00,65.71,65.75,65.695,65.745,94100000.0
2008-11-11 07:58:00,65.75,65.75,65.72,65.72,78600000.0
2008-11-11 07:59:00,65.725,65.74,65.7,65.7,142500000.0
2008-11-11 08:00:00,65.705,65.8,65.7,65.78,177000000.0
2008-11-11 08:01:00,65.78,65.805,65.75,65.755,131600000.0
2008-11-11 08:02:00,65.75,65.755,65.73,65.75,117200000.0
2008-11-11 08:03:00,65.745,65.8,65.745,65.78,187600000.0
2008-11-11 08:04:00,65.785,65.79,65.745,65.75,139600000.0
2008-11-11 08:05:00,65.76,65.78,65.745,65.755,200500000.0
2008-11-11 08:06:00,65.765,65.785,65.73,65.73,89100000.0
2008-11-11 08:07:00,65.73,65.785,65.67,65.67,231400000.0
2008-11-11 08:08:00,65.675,65.705,65.67,65.695,168000000.0
2008-11-11 08:09:00,65.7,65.735,65.685,65.7,131600000.0
2008-11-11 08:10:00,65.695,65.71,65.685,65.7,153400000.0
2008-11-11 08:11:00,65.695,65.75,65.695,65.745,55700000.0
2008-11-11 08:12:00,65.745,65.77,65.745,65.76,38400000.0
2008-11-11 08:13:00,65.75,65.77,65.75,65.76,16600000.0
2008-11-11 08:14:00,65.77,65.79,65.755,65.77,103600000.0
2008-11-11 08:15:00,65.77,65.815,65.77,65.815,100900000.0
2008-11-11 08:16:00,65.815,65.915,65.81,65.89,186200000.0
2008-11-11 08:17:00,65.875,65.875,65.85,65.87,75000000.0
2008-11-11 08:18:00,65.86,65.92,65.855,65.88,112500000.0
2008-11-11 08:19:00,65.88,65.88,65.825,65.84,58300000.0
2008-11-11 08:20:00,65.835,65.84,65.805,65.805,37200000.0
2008-11-11 08:21:00,65.805,65.805,65.78,65.78,119400000.0
2008-11-11 08:22:00,65.78,65.82,65.78,65.82,100900000.0
2008-11-11 08:23:00,65.82,65.86,65.82,65.84,111400000.0
2008-11-11 08:24:00,65.84,65.84,65.81,65.82,57300000.0
2008-11-11 08:25:00,65.82,65.84,65.82,65.84,31500000.0
2008-11-11 08:26:00,65.84,65.84,65.82,65.84,36500000.0
2008-11-11 08:27:00,65.84,65.86,65.835,65.835,20000000.0
2008-11-11 08:28:00,65.835,65.845,65.815,65.84,87500000.0
2008-11-11 08:29:00,65.84,65.865,65.835,65.865,63400000.0
2008-11-11 08:30:00,65.865,65.865,65.84,65.845,35800000.0
2008-11-11 08:31:00,65.845,65.845,65.84,65.84,43100000.0
2008-11-11 08:32:00,65.84,65.905,65.84,65.905,73200000.0
2008-11-11 08:33:00,65.905,65.955,65.905,65.93,91300000.0
2008-11-11 08:34:00,65.915,65.915,65.87,65.88,100300000.0
2008-11-11 08:35:00,65.885,65.92,65.88,65.91,26300000.0
2008-11-11 08:36:00,65.915,65.965,65.915,65.965,40800000.0
2008-11-11 08:37:00,65.97,65.98,65.93,65.97,79500000.0
2008-11-11 08:38:00,65.97,65.975,65.96,65.965,48500000.0
2008-11-11 08:39:00,65.965,65.99,65.965,65.985,19000000.0
2008-11-11 08:40:00,65.975,65.975,65.925,65.935,103500000.0
2008-11-11 08:41:00,65.945,65.945,65.885,65.89,106100000.0
2008-11-11 08:42:00,65.89,65.9,65.89,65.9,33900000.0
2008-11-11 08:43:00,65.9,65.91,65.895,65.905,19000000.0
2008-11-11 08:44:00,65.905,65.915,65.88,65.885,16400000.0
2008-11-11 08:45:00,65.885,65.9,65.87,65.875,61500000.0
2008-11-11 08:46:00,65.85,65.85,65.825,65.85,30400000.0
2008-11-11 08:47:00,65.85,65.85,65.815,65.82,70200000.0
2008-11-11 08:48:00,65.82,65.84,65.8,65.81,105500000.0
2008-11-11 08:49:00,65.81,65.83,65.805,65.82,62000000.0
2008-11-11 08:50:00,65.82,65.82,65.725,65.73,177500000.0
2008-11-11 08:51:00,65.73,65.73,65.665,65.69,204000000.0
2008-11-11 08:52:00,65.685,65.745,65.685,65.7,89500000.0
2008-11-11 08:53:00,65.7,65.74,65.695,65.715,57500000.0
2008-11-11 08:54:00,65.715,65.715,65.71,65.715,12000000.0
2008-11-11 08:55:00,65.71,65.715,65.635,65.64,87200000.0
2008-11-11 08:56:00,65.64,65.645,65.56,65.565,166400000.0
2008-11-11 08:57:00,65.565,65.57,65.51,65.51,136900000.0
2008-11-11 08:58:00,65.51,65.51,65.43,65.44,125600000.0
2008-11-11 08:59:00,65.44,65.64,65.44,65.61,218000000.0
2008-11-11 09:00:00,65.615,65.625,65.565,65.565,211200000.0
2008-11-11 09:01:00,65.56,65.61,65.54,65.585,190900000.0
2008-11-11 09:02:00,65.585,65.615,65.585,65.615,146700000.0
2008-11-11 09:03:00,65.615,65.62,65.52,65.52,120000000.0
2008-11-11 09:04:00,65.515,65.515,65.365,65.37,216600000.0
2008-11-11 09:05:00,65.37,65.44,65.365,65.39,152500000.0
2008-11-11 09:06:00,65.385,65.395,65.37,65.375,120100000.0
2008-11-11 09:07:00,65.38,65.48,65.38,65.455,161100000.0
2008-11-11 09:08:00,65.455,65.455,65.4,65.435,259100000.0
2008-11-11 09:09:00,65.44,65.455,65.43,65.44,229700000.0
2008-11-11 09:10:00,65.435,65.45,65.365,65.395,181300000.0
2008-11-11 09:11:00,65.39,65.415,65.26,65.33,296200000.0
2008-11-11 09:12:00,65.33,65.37,65.3,65.365,244700000.0
2008-11-11 09:13:00,65.365,65.38,65.315,65.37,217900000.0
2008-11-11 09:14:00,65.375,65.375,65.27,65.325,189000000.0
2008-11-11 09:15:00,65.325,65.33,65.29,65.33,152600000.0
2008-11-11 09:16:00,65.325,65.35,65.325,65.33,143200000.0
2008-11-11 09:17:00,65.33,65.33,65.3,65.3,152500000.0
2008-11-11 09:18:00,65.3,65.375,65.28,65.37,214400000.0
2008-11-11 09:19:00,65.375,65.425,65.37,65.38,238400000.0
2008-11-11 09:20:00,65.385,65.425,65.38,65.39,213000000.0
2008-11-11 09:21:00,65.39,65.43,65.38,65.43,207600000.0
2008-11-11 09:22:00,65.435,65.54,65.43,65.53,229600000.0
2008-11-11 09:23:00,65.535,65.545,65.5,65.5,240200000.0
2008-11-11 09:24:00,65.505,65.505,65.365,65.385,231700000.0
2008-11-11 09:25:00,65.385,65.45,65.38,65.435,295300000.0
2008-11-11 09:26:00,65.435,65.485,65.43,65.475,189300000.0
2008-11-11 09:27:00,65.475,65.505,65.47,65.48,109100000.0
2008-11-11 09:28:00,65.485,65.5,65.465,65.475,228700000.0
2008-11-11 09:29:00,65.475,65.495,65.465,65.485,221600000.0
2008-11-11 09:30:00,65.485,65.52,65.45,65.45,263100000.0
2008-11-11 09:31:00,65.45,65.45,65.45,65.45,76000000.0
2008-11-11 09:32:00,65.45,65.45,65.38,65.415,120400000.0
2008-11-11 09:33:00,65.415,65.42,65.4,65.405,109500000.0
2008-11-11 09:34:00,65.41,65.41,65.39,65.41,167800000.0
2008-11-11 09:35:00,65.41,65.44,65.405,65.44,110800000.0
2008-11-11 09:36:00,65.445,65.46,65.445,65.46,78900000.0
2008-11-11 09:37:00,65.46,65.47,65.46,65.465,56300000.0
2008-11-11 09:38:00,65.465,65.47,65.36,65.36,267200000.0
2008-11-11 09:39:00,65.365,65.405,65.36,65.38,178300000.0
2008-11-11 09:40:00,65.385,65.39,65.315,65.34,281300000.0
2008-11-11 09:41:00,65.34,65.36,65.33,65.33,228100000.0
2008-11-11 09:42:00,65.33,65.355,65.33,65.355,165800000.0
2008-11-11 09:43:00,65.355,65.385,65.33,65.36,123600000.0
2008-11-11 09:44:00,65.36,65.4,65.36,65.395,111200000.0
2008-11-11 09:45:00,65.395,65.4,65.345,65.39,180900000.0
2008-11-11 09:46:00,65.39,65.39,65.275,65.275,223900000.0
2008-11-11 09:47:00,65.28,65.36,65.28,65.3,214400000.0
2008-11-11 09:48:00,65.29,65.365,65.29,65.305,160700000.0
2008-11-11 09:49:00,65.3,65.33,65.285,65.315,121600000.0
2008-11-11 09:50:00,65.315,65.38,65.315,65.325,153900000.0
2008-11-11 09:51:00,65.325,65.4,65.32,65.4,82100000.0
2008-11-11 09:52:00,65.4,65.405,65.34,65.345,109700000.0
2008-11-11 09:53:00,65.345,65.405,65.3,65.31,141300000.0
2008-11-11 09:54:00,65.31,65.32,65.255,65.32,145300000.0
2008-11-11 09:55:00,65.315,65.34,65.265,65.27,150800000.0
2008-11-11 09:56:00,65.27,65.285,65.22,65.22,150000000.0
2008-11-11 09:57:00,65.225,65.235,65.2,65.2,133600000.0
2008-11-11 09:58:00,65.2,65.205,65.115,65.12,221600000.0
2008-11-11 09:59:00,65.11,65.15,65.11,65.13,200900000.0
2008-11-11 10:00:00,65.13,65.13,64.97,64.985,238500000.0
2008-11-11 10:01:00,64.99,65.1,64.99,65.04,174700000.0
2008-11-11 10:02:00,65.035,65.045,64.97,65.01,231300000.0
2008-11-11 10:03:00,65.02,65.06,64.96,64.965,228800000.0
2008-11-11 10:04:00,64.965,65.01,64.95,64.98,220400000.0
2008-11-11 10:05:00,64.965,65.06,64.955,65.02,196300000.0
2008-11-11 10:06:00,65.02,65.075,65.0,65.075,108900000.0
2008-11-11 10:07:00,65.07,65.12,65.07,65.12,192900000.0
2008-11-11 10:08:00,65.145,65.15,65.105,65.115,103500000.0
2008-11-11 10:09:00,65.11,65.155,65.095,65.115,197700000.0
2008-11-11 10:10:00,65.115,65.17,65.115,65.155,154800000.0
2008-11-11 10:11:00,65.15,65.235,65.15,65.21,212100000.0
2008-11-11 10:12:00,65.205,65.26,65.165,65.165,197200000.0
2008-11-11 10:13:00,65.17,65.19,65.11,65.185,240000000.0
2008-11-11 10:14:00,65.19,65.36,65.185,65.345,200500000.0
2008-11-11 10:15:00,65.32,65.345,65.28,65.28,209900000.0
2008-11-11 10:16:00,65.285,65.33,65.28,65.315,186600000.0
2008-11-11 10:17:00,65.31,65.32,65.225,65.26,212400000.0
2008-11-11 10:18:00,65.265,65.31,65.265,65.3,95100000.0
2008-11-11 10:19:00,65.3,65.45,65.3,65.44,157600000.0
2008-11-11 10:20:00,65.44,65.44,65.38,65.39,155800000.0
2008-11-11 10:21:00,65.395,65.43,65.38,65.425,112800000.0
2008-11-11 10:22:00,65.425,65.45,65.395,65.395,155600000.0
2008-11-11 10:23:00,65.39,65.43,65.37,65.39,118400000.0
2008-11-11 10:24:00,65.4,65.405,65.37,65.38,55800000.0
2008-11-11 10:25:00,65.38,65.385,65.37,65.38,100100000.0
2008-11-11 10:26:00,65.38,65.39,65.365,65.365,52400000.0
2008-11-11 10:27:00,65.365,65.395,65.325,65.34,168500000.0
2008-11-11 10:28:00,65.34,65.345,65.17,65.22,135900000.0
2008-11-11 10:29:00,65.21,65.275,65.095,65.115,168300000.0
2008-11-11 10:30:00,65.115,65.195,65.1,65.195,159400000.0
2008-11-11 10:31:00,65.17,65.17,65.08,65.105,228800000.0
2008-11-11 10:32:00,65.105,65.105,65.015,65.04,208200000.0
2008-11-11 10:33:00,65.04,65.11,65.035,65.035,188100000.0
2008-11-11 10:34:00,65.035,65.04,64.87,64.87,204600000.0
2008-11-11 10:35:00,64.87,64.93,64.87,64.93,193200000.0
2008-11-11 10:36:00,64.94,64.96,64.875,64.9,174300000.0
2008-11-11 10:37:00,64.895,64.945,64.89,64.92,131600000.0
2008-11-11 10:38:00,64.92,64.92,64.89,64.89,97700000.0
2008-11-11 10:39:00,64.89,64.91,64.86,64.885,133700000.0
2008-11-11 10:40:00,64.88,64.92,64.865,64.91,186100000.0
2008-11-11 10:41:00,64.91,64.93,64.88,64.91,114700000.0
2008-11-11 10:42:00,64.91,64.94,64.9,64.94,77500000.0
2008-11-11 10:43:00,64.935,64.95,64.92,64.93,144400000.0
2008-11-11 10:44:00,64.935,64.935,64.92,64.92,152500000.0
2008-11-11 10:45:00,64.92,64.925,64.91,64.92,95600000.0
2008-11-11 10:46:00,64.92,64.96,64.915,64.96,89400000.0
2008-11-11 10:47:00,64.96,64.97,64.94,64.95,108200000.0
2008-11-11 10:48:00,64.95,64.98,64.95,64.98,86400000.0
2008-11-11 10:49:00,64.98,65.02,64.97,65.0,75600000.0
2008-11-11 10:50:00,65.01,65.01,64.96,64.98,109200000.0
2008-11-11 10:51:00,64.99,65.0,64.97,64.99,73600000.0
2008-11-11 10:52:00,64.98,65.01,64.97,64.99,101100000.0
2008-11-11 10:53:00,64.99,65.005,64.99,64.99,50100000.0
2008-11-11 10:54:00,64.99,65.03,64.98,65.03,178000000.0
2008-11-11 10:55:00,65.03,65.08,65.02,65.07,170100000.0
2008-11-11 10:56:00,65.07,65.11,65.07,65.075,181900000.0
2008-11-11 10:57:00,65.075,65.075,65.05,65.06,157800000.0
2008-11-11 10:58:00,65.055,65.14,65.05,65.125,164700000.0
2008-11-11 10:59:00,65.125,65.125,65.075,65.085,135600000.0
2008-11-11 11:00:00,65.085,65.21,65.045,65.19,253800000.0
2008-11-11 11:01:00,65.19,65.19,65.16,65.18,211000000.0
2008-11-11 11:02:00,65.18,65.26,65.18,65.25,191400000.0
2008-11-11 11:03:00,65.25,65.34,65.23,65.33,208700000.0
2008-11-11 11:04:00,65.33,65.505,65.33,65.48,182700000.0
2008-11-11 11:05:00,65.48,65.48,65.37,65.44,204300000.0
2008-11-11 11:06:00,65.43,65.44,65.38,65.39,182100000.0
2008-11-11 11:07:00,65.385,65.405,65.365,65.4,110400000.0
2008-11-11 11:08:00,65.4,65.4,65.375,65.4,134700000.0
2008-11-11 11:09:00,65.4,65.45,65.4,65.44,104800000.0
2008-11-11 11:10:00,65.44,65.545,65.44,65.51,132000000.0
2008-11-11 11:11:00,65.51,65.545,65.47,65.49,172500000.0
2008-11-11 11:12:00,65.495,65.495,65.43,65.45,109200000.0
2008-11-11 11:13:00,65.455,65.46,65.435,65.44,114300000.0
2008-11-11 11:14:00,65.44,65.47,65.42,65.45,232800000.0
2008-11-11 11:15:00,65.45,65.485,65.405,65.475,199700000.0
2008-11-11 11:16:00,65.475,65.49,65.395,65.395,208700000.0
2008-11-11 11:17:00,65.4,65.425,65.365,65.37,135500000.0
2008-11-11 11:18:00,65.39,65.42,65.39,65.41,108300000.0
2008-11-11 11:19:00,65.41,65.425,65.39,65.41,156200000.0
2008-11-11 11:20:00,65.41,65.43,65.4,65.43,118900000.0
2008-11-11 11:21:00,65.435,65.45,65.42,65.435,150600000.0
2008-11-11 11:22:00,65.43,65.52,65.43,65.45,131400000.0
2008-11-11 11:23:00,65.475,65.48,65.44,65.455,101400000.0
2008-11-11 11:24:00,65.46,65.485,65.445,65.48,103900000.0
2008-11-11 11:25:00,65.475,65.5,65.435,65.48,179200000.0
2008-11-11 11:26:00,65.48,65.495,65.4,65.4,139900000.0
2008-11-11 11:27:00,65.4,65.405,65.335,65.35,289300000.0
2008-11-11 11:28:00,65.34,65.36,65.34,65.355,145000000.0
2008-11-11 11:29:00,65.36,65.395,65.36,65.39,139400000.0
2008-11-11 11:30:00,65.41,65.43,65.365,65.365,127500000.0
2008-11-11 11:31:00,65.365,65.365,65.3,65.35,87100000.0
2008-11-11 11:32:00,65.35,65.425,65.34,65.405,68800000.0
2008-11-11 11:33:00,65.405,65.41,65.32,65.34,156300000.0
2008-11-11 11:34:00,65.34,65.36,65.34,65.34,104000000.0
2008-11-11 11:35:00,65.34,65.405,65.34,65.395,56300000.0
2008-11-11 11:36:00,65.395,65.4,65.39,65.4,43500000.0
2008-11-11 11:37:00,65.4,65.42,65.34,65.345,202100000.0
2008-11-11 11:38:00,65.35,65.355,65.31,65.32,119000000.0
2008-11-11 11:39:00,65.325,65.335,65.3,65.31,181200000.0
2008-11-11 11:40:00,65.3,65.31,65.28,65.3,166500000.0
2008-11-11 11:41:00,65.305,65.34,65.21,65.255,205900000.0
2008-11-11 11:42:00,65.26,65.28,65.22,65.275,124700000.0
2008-11-11 11:43:00,65.28,65.28,65.24,65.25,75100000.0
2008-11-11 11:44:00,65.25,65.36,65.24,65.36,129300000.0
2008-11-11 11:45:00,65.36,65.36,65.24,65.24,178000000.0
2008-11-11 11:46:00,65.24,65.29,65.24,65.29,156500000.0
2008-11-11 11:47:00,65.29,65.29,65.255,65.28,98400000.0
2008-11-11 11:48:00,65.285,65.29,65.265,65.275,159700000.0
2008-11-11 11:49:00,65.275,65.275,65.165,65.175,224900000.0
2008-11-11 11:50:00,65.175,65.19,65.17,65.19,64400000.0
2008-11-11 11:51:00,65.19,65.24,65.18,65.23,159800000.0
2008-11-11 11:52:00,65.23,65.235,65.21,65.22,173700000.0
2008-11-11 11:53:00,65.22,65.22,65.18,65.18,77600000.0
2008-11-11 11:54:00,65.18,65.21,65.18,65.2,89300000.0
2008-11-11 11:55:00,65.2,65.2,65.18,65.18,140700000.0
2008-11-11 11:56:00,65.18,65.215,65.18,65.185,143000000.0
2008-11-11 11:57:00,65.195,65.215,65.185,65.195,191400000.0
2008-11-11 11:58:00,65.195,65.21,65.15,65.19,152600000.0
2008-11-11 11:59:00,65.19,65.22,65.17,65.18,78900000.0
2008-11-11 12:00:00,65.18,65.275,65.165,65.21,137600000.0
2008-11-11 12:01:00,65.21,65.235,65.2,65.21,80400000.0
2008-11-11 12:02:00,65.21,65.21,65.165,65.185,139500000.0
2008-11-11 12:03:00,65.185,65.235,65.08,65.11,195000000.0
2008-11-11 12:04:00,65.08,65.23,65.08,65.17,234100000.0
2008-11-11 12:05:00,65.125,65.2,65.125,65.155,154100000.0
2008-11-11 12:06:00,65.155,65.17,65.155,65.16,92500000.0
2008-11-11 12:07:00,65.17,65.19,65.065,65.1,105600000.0
2008-11-11 12:08:00,65.115,65.2,65.1,65.2,186800000.0
2008-11-11 12:09:00,65.195,65.195,65.09,65.09,105900000.0
2008-11-11 12:10:00,65.09,65.125,65.08,65.1,163300000.0
2008-11-11 12:11:00,65.1,65.3,65.1,65.255,201700000.0
2008-11-11 12:12:00,65.25,65.27,65.24,65.26,191300000.0
2008-11-11 12:13:00,65.26,65.27,65.2,65.23,111600000.0
2008-11-11 12:14:00,65.23,65.23,65.18,65.19,119200000.0
2008-11-11 12:15:00,65.19,65.2,65.15,65.16,208700000.0
2008-11-11 12:16:00,65.16,65.22,65.16,65.21,171000000.0
2008-11-11 12:17:00,65.21,65.28,65.21,65.26,130000000.0
2008-11-11 12:18:00,65.27,65.31,65.26,65.3,103700000.0
2008-11-11 12:19:00,65.3,65.31,65.29,65.3,93700000.0
2008-11-11 12:20:00,65.3,65.38,65.3,65.34,113700000.0
2008-11-11 12:21:00,65.35,65.37,65.31,65.32,85700000.0
2008-11-11 12:22:00,65.32,65.34,65.32,65.34,63200000.0
2008-11-11 12:23:00,65.35,65.37,65.33,65.36,60300000.0
2008-11-11 12:24:00,65.36,65.37,65.26,65.28,158400000.0
2008-11-11 12:25:00,65.29,65.29,65.25,65.25,129000000.0
2008-11-11 12:26:00,65.25,65.25,65.2,65.215,117700000.0
2008-11-11 12:27:00,65.21,65.26,65.205,65.25,87000000.0
2008-11-11 12:28:00,65.255,65.28,65.24,65.27,94400000.0
2008-11-11 12:29:00,65.27,65.28,65.2,65.25,135600000.0
2008-11-11 12:30:00,65.25,65.255,65.23,65.25,74900000.0
2008-11-11 12:31:00,65.25,65.25,65.14,65.165,117200000.0
2008-11-11 12:32:00,65.17,65.21,65.12,65.12,165200000.0
2008-11-11 12:33:00,65.12,65.165,65.12,65.125,189300000.0
2008-11-11 12:34:00,65.125,65.155,65.125,65.13,107200000.0
2008-11-11 12:35:00,65.13,65.15,65.09,65.13,113600000.0
2008-11-11 12:36:00,65.125,65.185,65.12,65.185,143100000.0
2008-11-11 12:37:00,65.185,65.24,65.185,65.235,119000000.0
2008-11-11 12:38:00,65.23,65.245,65.115,65.14,153900000.0
2008-11-11 12:39:00,65.14,65.15,65.08,65.145,269900000.0
2008-11-11 12:40:00,65.155,65.155,64.99,65.05,165500000.0
2008-11-11 12:41:00,65.05,65.12,65.04,65.095,182300000.0
2008-11-11 12:42:00,65.095,65.14,65.055,65.08,141700000.0
2008-11-11 12:43:00,65.09,65.095,65.05,65.09,108800000.0
2008-11-11 12:44:00,65.085,65.12,65.085,65.1,82800000.0
2008-11-11 12:45:00,65.095,65.145,65.09,65.14,156300000.0
2008-11-11 12:46:00,65.14,65.17,65.13,65.13,174300000.0
2008-11-11 12:47:00,65.14,65.15,65.13,65.145,126500000.0
2008-11-11 12:48:00,65.145,65.16,65.12,65.155,189900000.0
2008-11-11 12:49:00,65.205,65.205,65.14,65.17,110200000.0
2008-11-11 12:50:00,65.175,65.22,65.135,65.165,198300000.0
2008-11-11 12:51:00,65.165,65.235,65.16,65.22,208500000.0
2008-11-11 12:52:00,65.205,65.345,65.205,65.335,263100000.0
2008-11-11 12:53:00,65.33,65.345,65.23,65.26,144500000.0
2008-11-11 12:54:00,65.26,65.275,65.24,65.24,115700000.0
2008-11-11 12:55:00,65.24,65.295,65.24,65.295,111900000.0
2008-11-11 12:56:00,65.295,65.395,65.295,65.355,137200000.0
2008-11-11 12:57:00,65.355,65.39,65.325,65.375,148300000.0
2008-11-11 12:58:00,65.365,65.38,65.325,65.34,143300000.0
2008-11-11 12:59:00,65.34,65.34,65.31,65.33,106400000.0
2008-11-11 13:00:00,65.325,65.375,65.32,65.34,117800000.0
2008-11-11 13:01:00,65.345,65.355,65.31,65.32,162600000.0
2008-11-11 13:02:00,65.32,65.325,65.24,65.275,134700000.0
2008-11-11 13:03:00,65.275,65.285,65.22,65.22,137100004.0
2008-11-11 13:04:00,65.22,65.22,65.09,65.135,675000030.0
2008-11-11 13:05:00,65.125,65.165,65.12,65.14,113700000.0
2008-11-11 13:06:00,65.14,65.19,65.115,65.18,93400000.0
2008-11-11 13:07:00,65.18,65.24,65.14,65.21,113200000.0
2008-11-11 13:08:00,65.215,65.22,65.13,65.21,190900000.0
2008-11-11 13:09:00,65.21,65.23,65.17,65.225,72100000.0
2008-11-11 13:10:00,65.23,65.38,65.22,65.31,202600000.0
2008-11-11 13:11:00,65.29,65.29,65.21,65.235,132100000.0
2008-11-11 13:12:00,65.25,65.26,65.23,65.24,99300000.0
2008-11-11 13:13:00,65.25,65.32,65.23,65.29,109200000.0
2008-11-11 13:14:00,65.28,65.305,65.265,65.265,133900000.0
2008-11-11 13:15:00,65.27,65.31,65.265,65.305,101500000.0
2008-11-11 13:16:00,65.305,65.305,65.245,65.26,98100000.0
2008-11-11 13:17:00,65.26,65.28,65.215,65.27,117600000.0
2008-11-11 13:18:00,65.27,65.275,65.25,65.27,102300000.0
2008-11-11 13:19:00,65.275,65.3,65.26,65.26,54200000.0
2008-11-11 13:20:00,65.265,65.275,65.23,65.245,148400000.0
2008-11-11 13:21:00,65.24,65.25,65.22,65.245,39800000.0
2008-11-11 13:22:00,65.245,65.245,65.23,65.235,33000000.0
2008-11-11 13:23:00,65.23,65.26,65.23,65.25,114800000.0
2008-11-11 13:24:00,65.25,65.25,65.24,65.24,26800000.0
2008-11-11 13:25:00,65.245,65.25,65.23,65.24,97200000.0
2008-11-11 13:26:00,65.24,65.3,65.24,65.3,211900000.0
2008-11-11 13:27:00,65.3,65.32,65.28,65.28,97300000.0
2008-11-11 13:28:00,65.285,65.31,65.285,65.31,25600000.0
2008-11-11 13:29:00,65.305,65.32,65.295,65.315,55000000.0
2008-11-11 13:30:00,65.31,65.31,65.275,65.28,61600000.0
2008-11-11 13:31:00,65.29,65.325,65.28,65.28,92700000.0
2008-11-11 13:32:00,65.28,65.33,65.275,65.31,126900000.0
2008-11-11 13:33:00,65.31,65.32,65.29,65.29,113300000.0
2008-11-11 13:34:00,65.295,65.305,65.28,65.28,144200000.0
2008-11-11 13:35:00,65.28,65.28,65.2,65.22,143900000.0
2008-11-11 13:36:00,65.22,65.25,65.22,65.24,88900000.0
2008-11-11 13:37:00,65.24,65.24,65.2,65.21,52600000.0
2008-11-11 13:38:00,65.21,65.21,65.17,65.17,147500000.0
2008-11-11 13:39:00,65.17,65.19,65.17,65.185,64700000.0
2008-11-11 13:40:00,65.175,65.175,65.17,65.17,63600000.0
2008-11-11 13:41:00,65.185,65.19,65.18,65.18,15600000.0
2008-11-11 13:42:00,65.16,65.165,65.15,65.165,45100000.0
2008-11-11 13:43:00,65.16,65.165,65.15,65.165,85000000.0
2008-11-11 13:44:00,65.165,65.175,65.16,65.16,59700000.0
2008-11-11 13:45:00,65.16,65.18,65.16,65.16,115800000.0
2008-11-11 13:46:00,65.17,65.28,65.16,65.28,76500000.0
2008-11-11 13:47:00,65.28,65.28,65.21,65.24,93100000.0
2008-11-11 13:48:00,65.235,65.3,65.23,65.235,97600000.0
2008-11-11 13:49:00,65.235,65.255,65.22,65.25,127900000.0
2008-11-11 13:50:00,65.255,65.255,65.2,65.205,139800000.0
2008-11-11 13:51:00,65.2,65.21,65.18,65.19,49600000.0
2008-11-11 13:52:00,65.19,65.2,65.16,65.16,126300000.0
2008-11-11 13:53:00,65.165,65.185,65.165,65.165,33600000.0
2008-11-11 13:54:00,65.17,65.17,65.15,65.155,92400000.0
2008-11-11 13:55:00,65.15,65.18,65.145,65.18,96600000.0
2008-11-11 13:56:00,65.18,65.19,65.145,65.145,130900000.0
2008-11-11 13:57:00,65.165,65.315,65.14,65.265,240300000.0
2008-11-11 13:58:00,65.27,65.315,65.255,65.3,144400000.0
2008-11-11 13:59:00,65.3,65.37,65.29,65.33,193300000.0
2008-11-11 14:00:00,65.33,65.335,65.275,65.285,132100000.0
2008-11-11 14:01:00,65.28,65.35,65.28,65.32,103600000.0
2008-11-11 14:02:00,65.32,65.32,65.32,65.32,16800000.0
2008-11-11 14:03:00,65.32,65.395,65.3,65.325,107300000.0
2008-11-11 14:04:00,65.33,65.39,65.31,65.34,110900000.0
2008-11-11 14:05:00,65.355,65.405,65.34,65.34,106800000.0
2008-11-11 14:06:00,65.345,65.37,65.32,65.345,65100000.0
2008-11-11 14:07:00,65.34,65.39,65.235,65.27,154800000.0
2008-11-11 14:08:00,65.27,65.34,65.265,65.315,199100000.0
2008-11-11 14:09:00,65.315,65.38,65.29,65.38,142100000.0
2008-11-11 14:10:00,65.37,65.39,65.345,65.365,100900000.0
2008-11-11 14:11:00,65.365,65.365,65.34,65.34,60600000.0
2008-11-11 14:12:00,65.34,65.355,65.325,65.345,147500000.0
2008-11-11 14:13:00,65.34,65.375,65.34,65.355,88100000.0
2008-11-11 14:14:00,65.355,65.37,65.33,65.345,96100000.0
2008-11-11 14:15:00,65.355,65.405,65.345,65.37,149200000.0
2008-11-11 14:16:00,65.37,65.485,65.35,65.375,235800000.0
2008-11-11 14:17:00,65.375,65.4,65.37,65.37,196800000.0
2008-11-11 14:18:00,65.375,65.375,65.295,65.325,107700000.0
2008-11-11 14:19:00,65.325,65.335,65.305,65.32,54500000.0
2008-11-11 14:20:00,65.315,65.335,65.26,65.275,141200000.0
2008-11-11 14:21:00,65.275,65.275,65.225,65.23,88000000.0
2008-11-11 14:22:00,65.23,65.23,65.165,65.185,126800000.0
2008-11-11 14:23:00,65.175,65.215,65.175,65.21,89200000.0
2008-11-11 14:24:00,65.195,65.27,65.195,65.27,87600000.0
2008-11-11 14:25:00,65.255,65.265,65.185,65.185,155700000.0
2008-11-11 14:26:00,65.18,65.195,65.15,65.185,186700000.0
2008-11-11 14:27:00,65.19,65.21,65.17,65.19,123900000.0
2008-11-11 14:28:00,65.18,65.195,65.155,65.185,192800000.0
2008-11-11 14:29:00,65.185,65.21,65.185,65.21,67100000.0
2008-11-11 14:30:00,65.215,65.32,65.185,65.295,139900000.0
2008-11-11 14:31:00,65.29,65.305,65.25,65.28,148900000.0
2008-11-11 14:32:00,65.275,65.275,65.21,65.22,94700000.0
2008-11-11 14:33:00,65.22,65.225,65.17,65.175,197900000.0
2008-11-11 14:34:00,65.175,65.19,65.16,65.17,211800000.0
2008-11-11 14:35:00,65.175,65.19,65.16,65.165,122700000.0
2008-11-11 14:36:00,65.17,65.18,65.155,65.16,116300000.0
2008-11-11 14:37:00,65.165,65.24,65.16,65.19,135100000.0
2008-11-11 14:38:00,65.185,65.195,65.165,65.195,221600000.0
2008-11-11 14:39:00,65.18,65.28,65.18,65.28,119500000.0
2008-11-11 14:40:00,65.28,65.3,65.275,65.295,85400000.0
2008-11-11 14:41:00,65.295,65.375,65.29,65.33,108400000.0
2008-11-11 14:42:00,65.33,65.43,65.33,65.405,138700000.0
2008-11-11 14:43:00,65.38,65.38,65.33,65.38,65800000.0
2008-11-11 14:44:00,65.38,65.38,65.345,65.37,55700000.0
2008-11-11 14:45:00,65.37,65.37,65.315,65.325,60100000.0
2008-11-11 14:46:00,65.32,65.325,65.295,65.325,57500000.0
2008-11-11 14:47:00,65.325,65.325,65.295,65.295,51000000.0
2008-11-11 14:48:00,65.295,65.3,65.28,65.29,144400000.0
2008-11-11 14:49:00,65.29,65.34,65.29,65.32,76400000.0
2008-11-11 14:50:00,65.32,65.37,65.32,65.33,109600000.0
2008-11-11 14:51:00,65.33,65.375,65.33,65.375,135600000.0
2008-11-11 14:52:00,65.38,65.38,65.325,65.35,149600000.0
2008-11-11 14:53:00,65.35,65.41,65.335,65.405,161600000.0
2008-11-11 14:54:00,65.4,65.44,65.4,65.405,123900000.0
2008-11-11 14:55:00,65.41,65.48,65.39,65.42,191000000.0
2008-11-11 14:56:00,65.41,65.445,65.4,65.4,159500000.0
2008-11-11 14:57:00,65.4,65.4,65.34,65.35,110300000.0
2008-11-11 14:58:00,65.35,65.455,65.34,65.45,168400000.0
2008-11-11 14:59:00,65.455,65.47,65.4,65.4,172300000.0
2008-11-11 15:00:00,65.4,65.41,65.385,65.385,76800000.0
2008-11-11 15:01:00,65.385,65.4,65.37,65.37,159400000.0
2008-11-11 15:02:00,65.37,65.375,65.325,65.34,126600000.0
2008-11-11 15:03:00,65.34,65.42,65.34,65.4,140200000.0
2008-11-11 15:04:00,65.4,65.48,65.39,65.45,217300000.0
2008-11-11 15:05:00,65.45,65.56,65.45,65.56,166000000.0
2008-11-11 15:06:00,65.56,65.6,65.535,65.545,231500000.0
2008-11-11 15:07:00,65.55,65.595,65.51,65.51,309600000.0
2008-11-11 15:08:00,65.505,65.525,65.5,65.525,210700000.0
2008-11-11 15:09:00,65.525,65.53,65.5,65.51,55800000.0
2008-11-11 15:10:00,65.51,65.54,65.5,65.53,131900000.0
2008-11-11 15:11:00,65.535,65.62,65.53,65.595,165700000.0
2008-11-11 15:12:00,65.58,65.58,65.52,65.54,154000000.0
2008-11-11 15:13:00,65.54,65.57,65.51,65.51,176800000.0
2008-11-11 15:14:00,65.51,65.58,65.51,65.58,95400000.0
2008-11-11 15:15:00,65.58,65.585,65.545,65.545,191400000.0
2008-11-11 15:16:00,65.54,65.565,65.53,65.56,106900000.0
2008-11-11 15:17:00,65.565,65.58,65.555,65.56,100400000.0
2008-11-11 15:18:00,65.565,65.595,65.515,65.53,190000000.0
2008-11-11 15:19:00,65.535,65.58,65.53,65.555,156400000.0
2008-11-11 15:20:00,65.55,65.605,65.55,65.59,112100000.0
2008-11-11 15:21:00,65.595,65.61,65.525,65.53,186500000.0
2008-11-11 15:22:00,65.53,65.56,65.52,65.555,201000000.0
2008-11-11 15:23:00,65.555,65.555,65.53,65.55,155800000.0
2008-11-11 15:24:00,65.55,65.55,65.45,65.48,226900000.0
2008-11-11 15:25:00,65.465,65.47,65.405,65.41,195400000.0
2008-11-11 15:26:00,65.41,65.44,65.41,65.435,255800000.0
2008-11-11 15:27:00,65.435,65.435,65.39,65.41,193300000.0
2008-11-11 15:28:00,65.41,65.44,65.375,65.41,234400000.0
2008-11-11 15:29:00,65.405,65.415,65.355,65.355,321300000.0
2008-11-11 15:30:00,65.35,65.43,65.33,65.37,264400000.0
2008-11-11 15:31:00,65.375,65.515,65.33,65.42,213700000.0
2008-11-11 15:32:00,65.42,65.42,65.405,65.42,96900000.0
2008-11-11 15:33:00,65.42,65.465,65.42,65.44,110300000.0
2008-11-11 15:34:00,65.44,65.445,65.43,65.44,112300000.0
2008-11-11 15:35:00,65.445,65.455,65.44,65.445,65300000.0
2008-11-11 15:36:00,65.445,65.545,65.445,65.545,155200000.0
2008-11-11 15:37:00,65.545,65.545,65.45,65.45,93100000.0
2008-11-11 15:38:00,65.45,65.47,65.37,65.395,169400000.0
2008-11-11 15:39:00,65.395,65.4,65.375,65.4,93500000.0
2008-11-11 15:40:00,65.395,65.4,65.37,65.38,95000000.0
2008-11-11 15:41:00,65.385,65.66,65.38,65.635,187600000.0
2008-11-11 15:42:00,65.67,65.7,65.61,65.685,221400000.0
2008-11-11 15:43:00,65.685,65.85,65.685,65.835,271900000.0
2008-11-11 15:44:00,65.84,65.86,65.745,65.785,274000000.0
2008-11-11 15:45:00,65.79,65.865,65.785,65.79,276100000.0
2008-11-11 15:46:00,65.775,65.855,65.75,65.82,262600000.0
2008-11-11 15:47:00,65.82,65.845,65.73,65.765,275900000.0
2008-11-11 15:48:00,65.765,65.775,65.69,65.775,158700000.0
2008-11-11 15:49:00,65.77,65.84,65.715,65.78,179500000.0
2008-11-11 15:50:00,65.78,65.79,65.69,65.78,361100000.0
2008-11-11 15:51:00,65.785,65.8,65.75,65.78,240800000.0
2008-11-11 15:52:00,65.78,65.8,65.765,65.8,157800000.0
2008-11-11 15:53:00,65.8,65.86,65.78,65.81,326900000.0
2008-11-11 15:54:00,65.81,65.81,65.75,65.795,145900000.0
2008-11-11 15:55:00,65.8,65.815,65.735,65.735,179000000.0
2008-11-11 15:56:00,65.735,65.765,65.7,65.7,144400000.0
2008-11-11 15:57:00,65.7,65.82,65.69,65.815,240100000.0
2008-11-11 15:58:00,65.815,65.85,65.78,65.785,225500000.0
2008-11-11 15:59:00,65.78,65.81,65.775,65.785,150100000.0
2008-11-11 16:00:00,65.785,65.79,65.735,65.76,208000000.0
2008-11-11 16:01:00,65.755,65.76,65.675,65.675,149200000.0
2008-11-11 16:02:00,65.695,65.71,65.675,65.675,175400000.0
2008-11-11 16:03:00,65.68,65.745,65.665,65.735,106800000.0
2008-11-11 16:04:00,65.74,65.76,65.71,65.73,147400000.0
2008-11-11 16:05:00,65.73,65.76,65.73,65.74,210700000.0
2008-11-11 16:06:00,65.74,65.76,65.66,65.66,145000000.0
2008-11-11 16:07:00,65.64,65.685,65.62,65.62,196600000.0
2008-11-11 16:08:00,65.63,65.63,65.62,65.62,90800000.0
2008-11-11 16:09:00,65.62,65.62,65.53,65.55,156400000.0
2008-11-11 16:10:00,65.57,65.7,65.57,65.62,367000000.0
2008-11-11 16:11:00,65.62,65.62,65.6,65.605,201200000.0
2008-11-11 16:12:00,65.605,65.665,65.595,65.655,197000000.0
2008-11-11 16:13:00,65.655,65.755,65.64,65.725,177500000.0
2008-11-11 16:14:00,65.725,65.77,65.635,65.645,219600000.0
2008-11-11 16:15:00,65.64,65.72,65.63,65.63,245200000.0
2008-11-11 16:16:00,65.64,65.66,65.61,65.62,132500000.0
2008-11-11 16:17:00,65.62,65.66,65.59,65.605,194000000.0
2008-11-11 16:18:00,65.605,65.62,65.555,65.58,230700000.0
2008-11-11 16:19:00,65.575,65.6,65.555,65.6,174900000.0
2008-11-11 16:20:00,65.6,65.6,65.56,65.58,229700000.0
2008-11-11 16:21:00,65.58,65.605,65.5,65.525,185100000.0
2008-11-11 16:22:00,65.525,65.57,65.525,65.57,70700000.0
2008-11-11 16:23:00,65.57,65.57,65.515,65.52,190000000.0
2008-11-11 16:24:00,65.52,65.61,65.52,65.59,193100000.0
2008-11-11 16:25:00,65.585,65.64,65.575,65.59,271700000.0
2008-11-11 16:26:00,65.59,65.59,65.51,65.51,191300000.0
2008-11-11 16:27:00,65.51,65.535,65.495,65.515,112600000.0
2008-11-11 16:28:00,65.515,65.54,65.5,65.53,150300000.0
2008-11-11 16:29:00,65.53,65.535,65.47,65.47,61300000.0
2008-11-11 16:30:00,65.445,65.545,65.445,65.545,181100000.0
2008-11-11 16:31:00,65.545,65.545,65.44,65.44,199200000.0
2008-11-11 16:32:00,65.43,65.46,65.415,65.43,244300000.0
2008-11-11 16:33:00,65.43,65.43,65.28,65.28,280500000.0
2008-11-11 16:34:00,65.285,65.285,65.2,65.25,226600000.0
2008-11-11 16:35:00,65.25,65.27,65.225,65.24,217000000.0
2008-11-11 16:36:00,65.24,65.3,65.23,65.29,229800000.0
2008-11-11 16:37:00,65.29,65.29,65.215,65.23,210000000.0
2008-11-11 16:38:00,65.22,65.345,65.22,65.3,278900000.0
2008-11-11 16:39:00,65.29,65.385,65.29,65.385,210700000.0
2008-11-11 16:40:00,65.39,65.395,65.26,65.265,291900000.0
2008-11-11 16:41:00,65.265,65.31,65.215,65.22,206600000.0
2008-11-11 16:42:00,65.22,65.22,65.135,65.17,209000000.0
2008-11-11 16:43:00,65.17,65.255,65.13,65.225,196300000.0
2008-11-11 16:44:00,65.225,65.34,65.225,65.32,140500000.0
2008-11-11 16:45:00,65.325,65.33,65.23,65.26,230400000.0
2008-11-11 16:46:00,65.26,65.26,65.16,65.22,227500000.0
2008-11-11 16:47:00,65.22,65.245,65.14,65.235,238300000.0
2008-11-11 16:48:00,65.235,65.27,65.21,65.26,181900000.0
2008-11-11 16:49:00,65.26,65.32,65.23,65.24,286000000.0
2008-11-11 16:50:00,65.245,65.27,65.12,65.16,310000000.0
2008-11-11 16:51:00,65.16,65.2,65.135,65.19,243500000.0
2008-11-11 16:52:00,65.19,65.195,65.08,65.09,214900000.0
2008-11-11 16:53:00,65.09,65.09,65.01,65.03,234800000.0
2008-11-11 16:54:00,65.03,65.07,65.02,65.065,217700000.0
2008-11-11 16:55:00,65.065,65.125,64.99,65.005,227400000.0
2008-11-11 16:56:00,65.01,65.01,64.87,64.875,306700000.0
2008-11-11 16:57:00,64.88,64.88,64.585,64.59,261600000.0
2008-11-11 16:58:00,64.585,64.59,64.46,64.54,262900000.0
2008-11-11 16:59:00,64.505,64.63,64.5,64.59,293100000.0
2008-11-11 17:00:00,64.59,64.65,64.545,64.615,318500000.0
2008-11-11 17:01:00,64.62,64.71,64.595,64.65,259600000.0
2008-11-11 17:02:00,64.65,64.71,64.65,64.67,249000000.0
2008-11-11 17:03:00,64.67,64.69,64.635,64.685,283900000.0
2008-11-11 17:04:00,64.685,64.69,64.655,64.675,223000000.0
2008-11-11 17:05:00,64.68,64.72,64.635,64.635,293600000.0
2008-11-11 17:06:00,64.63,64.685,64.605,64.64,226300000.0
2008-11-11 17:07:00,64.64,64.645,64.525,64.62,303400000.0
2008-11-11 17:08:00,64.62,64.66,64.62,64.62,149600000.0
2008-11-11 17:09:00,64.62,64.63,64.575,64.575,150000000.0
2008-11-11 17:10:00,64.575,64.72,64.57,64.71,240100000.0
2008-11-11 17:11:00,64.71,64.715,64.64,64.69,193200000.0
2008-11-11 17:12:00,64.695,64.71,64.59,64.6,199400000.0
2008-11-11 17:13:00,64.595,64.595,64.54,64.575,260900000.0
2008-11-11 17:14:00,64.57,64.62,64.54,64.565,297200000.0
2008-11-11 17:15:00,64.57,64.57,64.5,64.5,157700000.0
2008-11-11 17:16:00,64.5,64.515,64.41,64.44,251900000.0
2008-11-11 17:17:00,64.44,64.515,64.4,64.515,337400000.0
2008-11-11 17:18:00,64.51,64.515,64.42,64.45,278900000.0
2008-11-11 17:19:00,64.45,64.47,64.37,64.42,224500000.0
2008-11-11 17:20:00,64.425,64.55,64.425,64.55,208500000.0
2008-11-11 17:21:00,64.545,64.56,64.41,64.425,297400000.0
2008-11-11 17:22:00,64.42,64.495,64.415,64.465,259600000.0
2008-11-11 17:23:00,64.465,64.49,64.38,64.46,333600000.0
2008-11-11 17:24:00,64.47,64.56,64.45,64.56,240900000.0
2008-11-11 17:25:00,64.575,64.59,64.45,64.53,283300000.0
2008-11-11 17:26:00,64.535,64.62,64.495,64.54,276900000.0
2008-11-11 17:27:00,64.54,64.56,64.475,64.475,205800000.0
2008-11-11 17:28:00,64.47,64.5,64.42,64.42,273100000.0
2008-11-11 17:29:00,64.415,64.5,64.405,64.49,261600000.0
2008-11-11 17:30:00,64.48,64.48,64.305,64.315,425099995.0
2008-11-11 17:31:00,64.305,64.395,64.29,64.39,274900000.0
2008-11-11 17:32:00,64.39,64.4,64.36,64.38,177600000.0
2008-11-11 17:33:00,64.38,64.385,64.32,64.32,133700000.0
2008-11-11 17:34:00,64.32,64.495,64.27,64.465,292700000.0
2008-11-11 17:35:00,64.46,64.465,64.385,64.39,235900000.0
2008-11-11 17:36:00,64.39,64.395,64.33,64.345,241500000.0
2008-11-11 17:37:00,64.345,64.355,64.28,64.285,261600000.0
2008-11-11 17:38:00,64.275,64.3,64.23,64.235,273400000.0
2008-11-11 17:39:00,64.235,64.24,64.115,64.15,322200000.0
2008-11-11 17:40:00,64.15,64.15,63.935,63.96,376800000.0
2008-11-11 17:41:00,63.965,64.04,63.84,64.04,299600000.0
2008-11-11 17:42:00,64.035,64.08,64.0,64.02,248300000.0
2008-11-11 17:43:00,64.025,64.08,64.025,64.08,258000000.0
2008-11-11 17:44:00,64.08,64.08,64.0,64.01,283000000.0
2008-11-11 17:45:00,64.015,64.045,63.93,63.96,257300000.0
2008-11-11 17:46:00,63.965,63.97,63.91,63.92,259400000.0
2008-11-11 17:47:00,63.92,63.945,63.835,63.835,335700000.0
2008-11-11 17:48:00,63.835,63.845,63.825,63.83,459900000.0
2008-11-11 17:49:00,63.835,63.895,63.83,63.89,255300000.0
2008-11-11 17:50:00,63.89,64.07,63.88,64.03,298900000.0
2008-11-11 17:51:00,64.035,64.215,64.035,64.215,244600000.0
2008-11-11 17:52:00,64.22,64.24,63.875,63.91,257900000.0
2008-11-11 17:53:00,63.915,64.035,63.91,63.975,267600000.0
2008-11-11 17:54:00,63.98,64.06,63.97,63.99,269400000.0
2008-11-11 17:55:00,63.99,64.0,63.915,63.92,289500000.0
2008-11-11 17:56:00,63.92,63.97,63.9,63.9,271800000.0
2008-11-11 17:57:00,63.9,63.9,63.585,63.585,370500000.0
2008-11-11 17:58:00,63.585,63.67,63.555,63.56,292600000.0
2008-11-11 17:59:00,63.565,63.66,63.52,63.66,288400000.0
2008-11-11 18:00:00,63.66,63.7,63.65,63.68,216100000.0
2008-11-11 18:01:00,63.68,63.68,63.63,63.64,284900000.0
2008-11-11 18:02:00,63.63,63.66,63.535,63.57,256400000.0
2008-11-11 18:03:00,63.57,63.59,63.34,63.345,283400000.0
2008-11-11 18:04:00,63.335,63.405,63.27,63.33,239200000.0
2008-11-11 18:05:00,63.34,63.4,63.035,63.37,275300000.0
2008-11-11 18:06:00,63.37,63.39,63.205,63.205,235700000.0
2008-11-11 18:07:00,63.205,63.22,63.16,63.195,262200000.0
2008-11-11 18:08:00,63.195,63.195,63.045,63.09,226700000.0
2008-11-11 18:09:00,63.085,63.19,63.08,63.13,253100000.0
2008-11-11 18:10:00,63.12,63.21,63.035,63.19,220800000.0
2008-11-11 18:11:00,63.18,63.33,63.16,63.32,194100000.0
2008-11-11 18:12:00,63.32,63.37,63.27,63.36,197800000.0
2008-11-11 18:13:00,63.36,63.4,63.36,63.385,126500000.0
2008-11-11 18:14:00,63.395,63.46,63.38,63.43,198000000.0
2008-11-11 18:15:00,63.435,63.575,63.43,63.545,230500000.0
2008-11-11 18:16:00,63.55,63.605,63.495,63.58,278700000.0
2008-11-11 18:17:00,63.58,63.655,63.58,63.635,240500000.0
2008-11-11 18:18:00,63.635,63.71,63.625,63.66,209500000.0
2008-11-11 18:19:00,63.68,63.705,63.62,63.62,176800000.0
2008-11-11 18:20:00,63.62,63.72,63.62,63.72,128500000.0
2008-11-11 18:21:00,63.72,63.905,63.7,63.87,234400000.0
2008-11-11 18:22:00,63.87,63.91,63.82,63.9,181600000.0
2008-11-11 18:23:00,63.9,63.9,63.845,63.86,206500000.0
2008-11-11 18:24:00,63.845,63.885,63.8,63.805,218600000.0
2008-11-11 18:25:00,63.81,63.83,63.785,63.8,118400000.0
2008-11-11 18:26:00,63.795,63.8,63.74,63.77,280100000.0
2008-11-11 18:27:00,63.76,63.805,63.745,63.805,143200000.0
2008-11-11 18:28:00,63.785,63.785,63.74,63.74,96500000.0
2008-11-11 18:29:00,63.735,63.745,63.665,63.7,205400000.0
2008-11-11 18:30:00,63.685,63.72,63.64,63.705,166500000.0
2008-11-11 18:31:00,63.7,63.7,63.435,63.5,262400000.0
2008-11-11 18:32:00,63.5,63.5,63.395,63.43,223800000.0
2008-11-11 18:33:00,63.43,63.47,63.3,63.3,253900000.0
2008-11-11 18:34:00,63.3,63.35,63.235,63.35,232200000.0
2008-11-11 18:35:00,63.35,63.4,63.35,63.365,118500000.0
2008-11-11 18:36:00,63.36,63.47,63.36,63.46,143300000.0
2008-11-11 18:37:00,63.46,63.57,63.46,63.52,189000000.0
2008-11-11 18:38:00,63.52,63.555,63.49,63.555,105600000.0
2008-11-11 18:39:00,63.56,63.66,63.55,63.645,169600000.0
2008-11-11 18:40:00,63.645,63.71,63.635,63.71,183100000.0
2008-11-11 18:41:00,63.705,63.855,63.705,63.83,209500000.0
2008-11-11 18:42:00,63.83,63.945,63.8,63.945,237800000.0
2008-11-11 18:43:00,63.94,63.945,63.87,63.88,250100000.0
2008-11-11 18:44:00,63.89,63.91,63.86,63.86,213900000.0
2008-11-11 18:45:00,63.86,64.045,63.86,64.01,226100000.0
2008-11-11 18:46:00,64.015,64.13,63.995,64.0,304900000.0
2008-11-11 18:47:00,64.01,64.135,64.0,64.11,255600000.0
2008-11-11 18:48:00,64.11,64.11,64.01,64.01,246600000.0
2008-11-11 18:49:00,64.01,64.04,64.005,64.04,114800000.0
2008-11-11 18:50:00,64.04,64.04,63.9,63.9,199400000.0
2008-11-11 18:51:00,63.9,63.91,63.795,63.795,238500000.0
2008-11-11 18:52:00,63.795,63.87,63.77,63.87,251400000.0
2008-11-11 18:53:00,63.87,63.88,63.84,63.85,164700000.0
2008-11-11 18:54:00,63.85,64.01,63.85,63.955,232300000.0
2008-11-11 18:55:00,63.955,63.955,63.86,63.86,224500000.0
2008-11-11 18:56:00,63.86,63.86,63.75,63.78,184800000.0
2008-11-11 18:57:00,63.78,63.8,63.775,63.78,173600000.0
2008-11-11 18:58:00,63.785,63.92,63.78,63.88,149200000.0
2008-11-11 18:59:00,63.88,63.895,63.88,63.885,51500000.0
2008-11-11 19:00:00,63.88,63.915,63.88,63.88,78400000.0
2008-11-11 19:01:00,63.88,63.92,63.88,63.89,122300000.0
2008-11-11 19:02:00,63.89,63.89,63.75,63.75,138800000.0
2008-11-11 19:03:00,63.75,63.85,63.75,63.79,101300000.0
2008-11-11 19:04:00,63.78,63.805,63.74,63.74,87700000.0
2008-11-11 19:05:00,63.74,63.79,63.735,63.77,185000000.0
2008-11-11 19:06:00,63.77,63.82,63.76,63.82,69200000.0
2008-11-11 19:07:00,63.82,63.84,63.755,63.765,178700000.0
2008-11-11 19:08:00,63.75,63.75,63.67,63.67,162300000.0
2008-11-11 19:09:00,63.67,63.67,63.545,63.585,203100000.0
2008-11-11 19:10:00,63.585,63.59,63.505,63.56,182600000.0
2008-11-11 19:11:00,63.555,63.6,63.52,63.54,151900000.0
2008-11-11 19:12:00,63.545,63.575,63.51,63.53,123600000.0
2008-11-11 19:13:00,63.53,63.545,63.45,63.45,160800000.0
2008-11-11 19:14:00,63.45,63.48,63.45,63.45,142800000.0
2008-11-11 19:15:00,63.45,63.5,63.45,63.49,82900000.0
2008-11-11 19:16:00,63.5,63.58,63.49,63.54,75800000.0
2008-11-11 19:17:00,63.545,63.72,63.525,63.715,120800000.0
2008-11-11 19:18:00,63.72,63.725,63.69,63.7,63400000.0
2008-11-11 19:19:00,63.7,63.71,63.57,63.57,176300000.0
2008-11-11 19:20:00,63.57,63.635,63.51,63.63,161400000.0
2008-11-11 19:21:00,63.625,63.635,63.57,63.61,98100000.0
2008-11-11 19:22:00,63.61,63.62,63.56,63.56,171600000.0
2008-11-11 19:23:00,63.56,63.56,63.43,63.435,189200000.0
2008-11-11 19:24:00,63.435,63.475,63.385,63.395,117600000.0
2008-11-11 19:25:00,63.39,63.43,63.365,63.415,80500000.0
2008-11-11 19:26:00,63.41,63.59,63.41,63.59,113200000.0
2008-11-11 19:27:00,63.585,63.605,63.53,63.535,95400000.0
2008-11-11 19:28:00,63.53,63.53,63.495,63.5,46800000.0
2008-11-11 19:29:00,63.505,63.505,63.47,63.48,74100000.0
2008-11-11 19:30:00,63.475,63.525,63.47,63.495,183000000.0
2008-11-11 19:31:00,63.48,63.535,63.47,63.535,179800000.0
2008-11-11 19:32:00,63.535,63.545,63.515,63.53,84400000.0
2008-11-11 19:33:00,63.525,63.67,63.52,63.67,93700000.0
2008-11-11 19:34:00,63.67,63.68,63.58,63.6,130000000.0
2008-11-11 19:35:00,63.6,63.63,63.6,63.625,38800000.0
2008-11-11 19:36:00,63.63,63.66,63.6,63.655,59800000.0
2008-11-11 19:37:00,63.66,63.715,63.66,63.71,61800000.0
2008-11-11 19:38:00,63.73,63.81,63.705,63.775,80000000.0
2008-11-11 19:39:00,63.785,63.785,63.68,63.685,145000000.0
2008-11-11 19:40:00,63.68,63.705,63.665,63.705,136900000.0
2008-11-11 19:41:00,63.705,63.835,63.705,63.835,166000000.0
2008-11-11 19:42:00,63.835,63.845,63.8,63.8,85900000.0
2008-11-11 19:43:00,63.82,63.82,63.7,63.735,85100000.0
2008-11-11 19:44:00,63.73,63.75,63.73,63.735,35500000.0
2008-11-11 19:45:00,63.73,63.735,63.655,63.7,39700000.0
2008-11-11 19:46:00,63.69,63.715,63.675,63.685,64000000.0
2008-11-11 19:47:00,63.685,63.69,63.605,63.65,106300000.0
2008-11-11 19:48:00,63.655,63.735,63.63,63.69,104500000.0
2008-11-11 19:49:00,63.7,63.745,63.69,63.725,116000000.0
2008-11-11 19:50:00,63.725,63.735,63.71,63.71,66800000.0
2008-11-11 19:51:00,63.71,63.71,63.61,63.63,91900000.0
2008-11-11 19:52:00,63.63,63.66,63.6,63.61,41700000.0
2008-11-11 19:53:00,63.615,63.635,63.615,63.625,50800000.0
2008-11-11 19:54:00,63.63,63.715,63.63,63.71,61000000.0
2008-11-11 19:55:00,63.71,63.71,63.7,63.7,59700000.0
2008-11-11 19:56:00,63.7,63.7,63.69,63.7,87600000.0
2008-11-11 19:57:00,63.7,63.72,63.69,63.715,84000000.0
2008-11-11 19:58:00,63.72,63.825,63.72,63.78,71700000.0
2008-11-11 19:59:00,63.79,63.855,63.79,63.85,88800000.0
2008-11-11 20:00:00,63.845,63.86,63.83,63.83,182800000.0
2008-11-11 20:01:00,63.83,63.83,63.765,63.775,47300000.0
2008-11-11 20:02:00,63.775,63.82,63.77,63.805,130200000.0
2008-11-11 20:03:00,63.805,63.865,63.79,63.86,189800000.0
2008-11-11 20:04:00,63.9,63.945,63.845,63.875,103900000.0
2008-11-11 20:05:00,63.865,63.93,63.84,63.885,147400000.0
2008-11-11 20:06:00,63.92,63.92,63.855,63.915,109600000.0
2008-11-11 20:07:00,63.92,63.93,63.86,63.925,44900000.0
2008-11-11 20:08:00,63.92,64.095,63.92,64.005,113900000.0
2008-11-11 20:09:00,64.005,64.03,63.98,64.015,61100000.0
2008-11-11 20:10:00,64.01,64.025,64.005,64.025,56900000.0
2008-11-11 20:11:00,64.025,64.105,64.015,64.095,86200000.0
2008-11-11 20:12:00,64.095,64.26,64.06,64.195,157800000.0
2008-11-11 20:13:00,64.2,64.2,64.13,64.16,116600000.0
2008-11-11 20:14:00,64.155,64.155,64.09,64.09,109000000.0
2008-11-11 20:15:00,64.1,64.13,64.09,64.12,144200000.0
2008-11-11 20:16:00,64.11,64.125,64.1,64.12,94200000.0
2008-11-11 20:17:00,64.12,64.125,64.105,64.125,47400000.0
2008-11-11 20:18:00,64.115,64.19,64.105,64.19,124900000.0
2008-11-11 20:19:00,64.195,64.225,64.095,64.15,110700000.0
2008-11-11 20:20:00,64.15,64.21,64.125,64.185,97400000.0
2008-11-11 20:21:00,64.18,64.2,64.12,64.135,101300000.0
2008-11-11 20:22:00,64.13,64.145,64.12,64.135,148400000.0
2008-11-11 20:23:00,64.135,64.155,64.04,64.05,194800000.0
2008-11-11 20:24:00,64.04,64.04,63.99,63.99,119000000.0
2008-11-11 20:25:00,63.99,63.99,63.84,63.845,240600000.0
2008-11-11 20:26:00,63.84,63.86,63.77,63.835,157300000.0
2008-11-11 20:27:00,63.835,63.84,63.7,63.705,65400000.0
2008-11-11 20:28:00,63.705,63.795,63.705,63.78,64700000.0
2008-11-11 20:29:00,63.78,63.78,63.78,63.78,31200000.0
2008-11-11 20:30:00,63.78,63.78,63.735,63.75,38400000.0
2008-11-11 20:31:00,63.75,63.77,63.73,63.77,89400000.0
2008-11-11 20:32:00,63.77,63.77,63.73,63.74,36000000.0
2008-11-11 20:33:00,63.74,63.74,63.685,63.685,67800000.0
2008-11-11 20:34:00,63.67,63.67,63.6,63.6,71000000.0
2008-11-11 20:35:00,63.61,63.67,63.6,63.655,88900000.0
2008-11-11 20:36:00,63.645,63.645,63.57,63.57,128300000.0
2008-11-11 20:37:00,63.58,63.58,63.57,63.58,65200000.0
2008-11-11 20:38:00,63.58,63.62,63.57,63.62,142000000.0
2008-11-11 20:39:00,63.62,63.64,63.585,63.585,43800000.0
2008-11-11 20:40:00,63.59,63.615,63.59,63.615,44000000.0
2008-11-11 20:41:00,63.615,63.64,63.61,63.63,28400000.0
2008-11-11 20:42:00,63.63,63.675,63.63,63.665,69000000.0
2008-11-11 20:43:00,63.67,63.67,63.62,63.63,26000000.0
2008-11-11 20:44:00,63.62,63.635,63.605,63.635,21000000.0
2008-11-11 20:45:00,63.63,63.63,63.62,63.625,18000000.0
2008-11-11 20:46:00,63.625,63.63,63.615,63.625,17000000.0
2008-11-11 20:47:00,63.625,63.67,63.625,63.67,8000000.0
2008-11-11 20:48:00,63.665,63.675,63.635,63.65,59000000.0
2008-11-11 20:49:00,63.65,63.71,63.65,63.71,77200000.0
2008-11-11 20:50:00,63.71,63.78,63.7,63.77,63300000.0
2008-11-11 20:51:00,63.77,63.825,63.765,63.82,50500000.0
2008-11-11 20:52:00,63.82,63.925,63.81,63.925,95000000.0
2008-11-11 20:53:00,63.93,64.035,63.93,64.025,80200000.0
2008-11-11 20:54:00,64.02,64.045,64.02,64.045,71600000.0
2008-11-11 20:55:00,64.045,64.105,63.985,64.05,87000000.0
2008-11-11 20:56:00,64.05,64.09,64.045,64.07,70000000.0
2008-11-11 20:57:00,64.07,64.07,64.04,64.045,39700000.0
2008-11-11 20:58:00,64.045,64.11,64.015,64.11,66100000.0
2008-11-11 20:59:00,64.13,64.265,64.12,64.26,93500000.0
2008-11-11 21:00:00,64.25,64.51,64.24,64.505,132100000.0
2008-11-11 21:01:00,64.495,64.545,64.445,64.475,79900000.0
2008-11-11 21:02:00,64.46,64.5,64.335,64.48,88600000.0
2008-11-11 21:03:00,64.495,64.575,64.495,64.54,177600000.0
2008-11-11 21:04:00,64.535,64.54,64.45,64.45,111800000.0
2008-11-11 21:05:00,64.455,64.46,64.285,64.315,89600000.0
2008-11-11 21:06:00,64.32,64.435,64.32,64.43,65000000.0
2008-11-11 21:07:00,64.43,64.435,64.195,64.24,192899997.0
2008-11-11 21:08:00,64.23,64.235,64.17,64.175,41900000.0
2008-11-11 21:09:00,64.185,64.185,64.14,64.175,85100000.0
2008-11-11 21:10:00,64.185,64.255,64.17,64.255,74600000.0
2008-11-11 21:11:00,64.245,64.27,64.235,64.265,53900000.0
2008-11-11 21:12:00,64.26,64.3,64.255,64.3,57300000.0
2008-11-11 21:13:00,64.3,64.405,64.27,64.405,70000000.0
2008-11-11 21:14:00,64.395,64.42,64.395,64.41,38200000.0
2008-11-11 21:15:00,64.415,64.415,64.36,64.385,43900000.0
2008-11-11 21:16:00,64.385,64.41,64.365,64.41,41600000.0
2008-11-11 21:17:00,64.405,64.545,64.39,64.53,78300000.0
2008-11-11 21:18:00,64.54,64.695,64.46,64.465,167200000.0
2008-11-11 21:19:00,64.46,64.54,64.46,64.515,75200000.0
2008-11-11 21:20:00,64.525,64.78,64.51,64.74,231900000.0
2008-11-11 21:21:00,64.74,64.765,64.725,64.74,80500000.0
2008-11-11 21:22:00,64.74,64.74,64.605,64.675,98400000.0
2008-11-11 21:23:00,64.67,64.67,64.515,64.565,79900000.0
2008-11-11 21:24:00,64.57,64.57,64.47,64.495,62800000.0
2008-11-11 21:25:00,64.49,64.665,64.49,64.665,95200000.0
2008-11-11 21:26:00,64.67,64.825,64.645,64.825,136500000.0
2008-11-11 21:27:00,64.81,64.88,64.79,64.875,106800000.0
2008-11-11 21:28:00,64.895,65.01,64.88,64.995,122600000.0
2008-11-11 21:29:00,64.98,64.985,64.97,64.97,69600000.0
2008-11-11 21:30:00,64.97,65.025,64.915,64.915,175100000.0
2008-11-11 21:31:00,64.92,64.925,64.795,64.815,326200000.0
2008-11-11 21:32:00,64.805,64.83,64.8,64.82,68400000.0
2008-11-11 21:33:00,64.82,64.945,64.81,64.92,80100000.0
2008-11-11 21:34:00,64.93,65.05,64.92,65.02,114000000.0
2008-11-11 21:35:00,65.02,65.045,64.96,64.97,80400000.0
2008-11-11 21:36:00,64.97,64.98,64.9,64.91,67500000.0
2008-11-11 21:37:00,64.905,65.0,64.76,64.76,125600000.0
2008-11-11 21:38:00,64.76,64.805,64.68,64.7,128500000.0
2008-11-11 21:39:00,64.705,64.745,64.67,64.67,89400000.0
2008-11-11 21:40:00,64.67,64.78,64.6,64.625,74500000.0
2008-11-11 21:41:00,64.63,64.795,64.63,64.69,134500000.0
2008-11-11 21:42:00,64.695,64.71,64.67,64.69,56000000.0
2008-11-11 21:43:00,64.69,64.705,64.63,64.63,97400000.0
2008-11-11 21:44:00,64.63,64.63,64.56,64.56,62800000.0
2008-11-11 21:45:00,64.56,64.65,64.56,64.64,123600000.0
2008-11-11 21:46:00,64.645,64.705,64.625,64.69,101800000.0
2008-11-11 21:47:00,64.69,64.69,64.62,64.655,159100000.0
2008-11-11 21:48:00,64.655,64.655,64.59,64.6,150200000.0
2008-11-11 21:49:00,64.59,64.695,64.55,64.695,153700000.0
2008-11-11 21:50:00,64.65,64.66,64.37,64.4,141500000.0
2008-11-11 21:51:00,64.39,64.43,64.38,64.385,130100000.0
2008-11-11 21:52:00,64.39,64.39,64.36,64.36,145200000.0
2008-11-11 21:53:00,64.36,64.365,64.31,64.33,108000000.0
2008-11-11 21:54:00,64.33,64.33,64.16,64.18,118300000.0
2008-11-11 21:55:00,64.185,64.35,64.185,64.285,117100000.0
2008-11-11 21:56:00,64.28,64.34,64.275,64.29,45700000.0
2008-11-11 21:57:00,64.295,64.3,64.265,64.265,40200000.0
2008-11-11 21:58:00,64.26,64.33,64.245,64.3,57400000.0
2008-11-11 21:59:00,64.3,64.315,64.28,64.28,54200000.0
2008-11-11 22:00:00,64.27,64.275,64.19,64.215,76900000.0
2008-11-11 22:01:00,64.21,64.3,64.21,64.3,59400000.0
2008-11-11 22:02:00,64.305,64.31,64.275,64.295,20000000.0
2008-11-11 22:03:00,64.28,64.29,64.24,64.25,25000000.0
2008-11-11 22:04:00,64.255,64.405,64.255,64.355,91200000.0
2008-11-11 22:05:00,64.35,64.39,64.335,64.39,86000000.0
2008-11-11 22:06:00,64.39,64.45,64.355,64.44,48900000.0
2008-11-11 22:07:00,64.445,64.525,64.445,64.49,91700000.0
2008-11-11 22:08:00,64.49,64.49,64.38,64.42,80800000.0
2008-11-11 22:09:00,64.415,64.415,64.38,64.385,62800000.0
2008-11-11 22:10:00,64.38,64.425,64.375,64.425,84900000.0
2008-11-11 22:11:00,64.425,64.425,64.4,64.4,53800000.0
2008-11-11 22:12:00,64.4,64.4,64.29,64.29,85100000.0
2008-11-11 22:13:00,64.3,64.35,64.295,64.295,84700000.0
2008-11-11 22:14:00,64.295,64.35,64.285,64.345,77500000.0
2008-11-11 22:15:00,64.34,64.37,64.325,64.365,62200000.0
2008-11-11 22:16:00,64.36,64.4,64.355,64.4,71400000.0
2008-11-11 22:17:00,64.405,64.425,64.38,64.385,96100000.0
2008-11-11 22:18:00,64.39,64.455,64.385,64.455,47500000.0
2008-11-11 22:19:00,64.46,64.46,64.44,64.44,29300000.0
2008-11-11 22:20:00,64.45,64.455,64.415,64.42,45900000.0
2008-11-11 22:21:00,64.45,64.47,64.435,64.46,60100000.0
2008-11-11 22:22:00,64.465,64.51,64.45,64.47,85600000.0
2008-11-11 22:23:00,64.47,64.495,64.45,64.46,37500000.0
2008-11-11 22:24:00,64.46,64.46,64.455,64.46,12000000.0
2008-11-11 22:25:00,64.46,64.46,64.455,64.46,16000000.0
2008-11-11 22:26:00,64.46,64.475,64.39,64.43,69200000.0
2008-11-11 22:27:00,64.43,64.44,64.43,64.44,29500000.0
2008-11-11 22:28:00,64.44,64.44,64.385,64.39,36300000.0
2008-11-11 22:29:00,64.385,64.43,64.385,64.425,26000000.0
2008-11-11 22:30:00,64.42,64.425,64.415,64.425,8000000.0
2008-11-11 22:31:00,64.42,64.42,64.385,64.395,38000000.0
2008-11-11 22:32:00,64.39,64.41,64.385,64.385,23000000.0
2008-11-11 22:33:00,64.375,64.375,64.31,64.31,82300000.0
2008-11-11 22:34:00,64.31,64.33,64.29,64.3,93700000.0
2008-11-11 22:35:00,64.31,64.31,64.25,64.26,51100000.0
2008-11-11 22:36:00,64.27,64.28,64.19,64.22,101900000.0
2008-11-11 22:37:00,64.22,64.22,64.13,64.15,91900000.0
2008-11-11 22:38:00,64.12,64.16,64.11,64.125,46600000.0
2008-11-11 22:39:00,64.115,64.13,64.09,64.115,69000000.0
2008-11-11 22:40:00,64.11,64.165,64.1,64.155,103200000.0
2008-11-11 22:41:00,64.16,64.215,64.135,64.2,59700000.0
2008-11-11 22:42:00,64.205,64.21,64.195,64.21,22000000.0
2008-11-11 22:43:00,64.19,64.25,64.19,64.25,24100000.0
2008-11-11 22:44:00,64.255,64.265,64.195,64.215,73000000.0
2008-11-11 22:45:00,64.21,64.265,64.21,64.235,35300000.0
2008-11-11 22:46:00,64.225,64.225,64.195,64.21,14000000.0
2008-11-11 22:47:00,64.225,64.4,64.225,64.39,32700000.0
2008-11-11 22:48:00,64.375,64.4,64.375,64.4,3000000.0
2008-11-11 22:49:00,64.39,64.4,64.37,64.4,45800000.0
2008-11-11 22:50:00,64.415,64.475,64.395,64.42,53600000.0
2008-11-11 22:51:00,64.425,64.44,64.38,64.38,15100000.0
2008-11-11 22:52:00,64.39,64.39,64.345,64.355,19100000.0
2008-11-11 22:53:00,64.355,64.38,64.34,64.37,29900000.0
2008-11-11 22:54:00,64.37,64.375,64.37,64.375,11100000.0
2008-11-11 22:55:00,64.39,64.455,64.385,64.455,39400000.0
2008-11-11 22:56:00,64.435,64.445,64.425,64.425,30200000.0
2008-11-11 22:57:00,64.425,64.45,64.425,64.43,20700000.0
2008-11-11 22:58:00,64.44,64.465,64.44,64.44,26400000.0
2008-11-11 22:59:00,64.44,64.44,64.44,64.44,16800000.0
2008-11-11 23:00:00,64.44,64.44,64.375,64.375,35200000.0
2008-11-11 23:01:00,64.37,64.375,64.33,64.33,35400000.0
2008-11-11 23:02:00,64.33,64.34,64.325,64.33,14000000.0
2008-11-11 23:03:00,64.33,64.36,64.33,64.36,36000000.0
2008-11-11 23:04:00,64.365,64.41,64.36,64.395,27300000.0
2008-11-11 23:05:00,64.395,64.395,64.375,64.38,12900000.0
2008-11-11 23:06:00,64.38,64.39,64.37,64.37,47300000.0
2008-11-11 23:07:00,64.37,64.385,64.37,64.37,19700000.0
2008-11-11 23:08:00,64.37,64.37,64.37,64.37,6600000.0
2008-11-11 23:09:00,64.37,64.37,64.37,64.37,16800000.0
2008-11-11 23:10:00,64.37,64.37,64.325,64.325,29400000.0
2008-11-11 23:11:00,64.325,64.325,64.29,64.29,9000000.0
2008-11-11 23:12:00,64.285,64.285,64.26,64.27,13000000.0
2008-11-11 23:13:00,64.27,64.27,64.245,64.245,15600000.0
2008-11-11 23:14:00,64.245,64.245,64.235,64.24,14500000.0
2008-11-11 23:15:00,64.235,64.24,64.23,64.24,6600000.0
2008-11-11 23:16:00,64.26,64.28,64.255,64.27,27400000.0
2008-11-11 23:17:00,64.26,64.265,64.255,64.265,9100000.0
2008-11-11 23:18:00,64.27,64.27,64.26,64.27,6000000.0
2008-11-11 23:19:00,64.26,64.265,64.195,64.195,15600000.0
2008-11-11 23:20:00,64.25,64.25,64.075,64.19,28500000.0
2008-11-11 23:21:00,64.19,64.225,64.165,64.2,63600000.0
2008-11-11 23:22:00,64.205,64.23,64.205,64.22,25100000.0
2008-11-11 23:23:00,64.205,64.21,64.175,64.21,22800000.0
2008-11-11 23:24:00,64.21,64.21,64.175,64.21,100800000.0
2008-11-11 23:25:00,64.21,64.245,64.205,64.235,28600000.0
2008-11-11 23:26:00,64.21,64.21,64.21,64.21,37300000.0
2008-11-11 23:27:00,64.21,64.21,64.15,64.16,86300000.0
2008-11-11 23:28:00,64.16,64.17,64.16,64.165,12600000.0
2008-11-11 23:29:00,64.17,64.2,64.14,64.2,37900000.0
2008-11-11 23:30:00,64.21,64.23,64.205,64.23,15200000.0
2008-11-11 23:31:00,64.23,64.24,64.21,64.21,33400000.0
2008-11-11 23:32:00,64.2,64.205,64.175,64.19,45300000.0
2008-11-11 23:33:00,64.18,64.19,64.18,64.19,65200000.0
2008-11-11 23:34:00,64.19,64.19,64.175,64.18,26600000.0
2008-11-11 23:35:00,64.16,64.16,64.142,64.155,91500000.0
2008-11-11 23:36:00,64.18,64.18,64.18,64.18,5400000.0
2008-11-11 23:37:00,64.18,64.185,64.175,64.18,18600000.0
2008-11-11 23:38:00,64.18,64.195,64.18,64.195,14700000.0
2008-11-11 23:39:00,64.185,64.19,64.145,64.15,55600000.0
2008-11-11 23:40:00,64.14,64.15,64.14,64.15,24400000.0
2008-11-11 23:41:00,64.15,64.155,64.135,64.135,94600000.0
2008-11-11 23:42:00,64.145,64.15,64.145,64.15,15600000.0
2008-11-11 23:43:00,64.15,64.15,64.105,64.11,57600000.0
2008-11-11 23:44:00,64.1,64.13,64.085,64.09,84500000.0
2008-11-11 23:45:00,64.115,64.225,64.115,64.225,151900000.0
2008-11-11 23:46:00,64.225,64.25,64.215,64.25,89200000.0
2008-11-11 23:47:00,64.26,64.28,64.225,64.23,86300000.0
2008-11-11 23:48:00,64.23,64.23,64.17,64.19,55700000.0
2008-11-11 23:49:00,64.195,64.195,64.185,64.185,3300000.0
2008-11-11 23:50:00,64.2,64.215,64.185,64.19,7300000.0
2008-11-11 23:51:00,64.18,64.18,64.18,64.18,1300000.0
2008-11-11 23:52:00,64.185,64.205,64.16,64.16,11400000.0
2008-11-11 23:53:00,64.17,64.19,64.13,64.15,37100000.0
2008-11-11 23:54:00,64.15,64.155,64.15,64.15,6000000.0
2008-11-11 23:55:00,64.155,64.165,64.13,64.135,24000000.0
2008-11-11 23:56:00,64.14,64.14,64.065,64.095,44800000.0
2008-11-11 23:57:00,64.095,64.125,64.095,64.12,38900000.0
2008-11-11 23:58:00,64.12,64.12,64.1,64.1,33900000.0
2008-11-11 23:59:00,64.105,64.19,64.105,64.12,62200000.0
2008-11-12 00:00:00,64.13,64.145,64.115,64.13,10000000.0
2008-11-12 00:01:00,64.1,64.12,64.1,64.11,7000000.0
2008-11-12 00:02:00,64.1,64.11,64.09,64.09,5000000.0
2008-11-12 00:03:00,63.999,64.026,63.986,64.012,174300000.0
2008-11-12 00:04:00,63.98,63.98,63.98,63.98,13200000.0
2008-11-12 00:05:00,63.935,63.995,63.835,63.97,223800000.0
2008-11-12 00:06:00,63.96,64.03,63.96,63.99,16000000.0
2008-11-12 00:07:00,64.0,64.01,63.915,63.925,59900000.0
2008-11-12 00:08:00,63.945,63.965,63.91,63.935,45500000.0
2008-11-12 00:09:00,63.92,63.98,63.92,63.98,15300000.0
2008-11-12 00:10:00,63.99,64.0,63.9,63.91,17000000.0
2008-11-12 00:11:00,63.91,63.925,63.905,63.915,8000000.0
2008-11-12 00:12:00,63.925,63.935,63.905,63.905,13600000.0
2008-11-12 00:13:00,63.895,63.93,63.895,63.93,20000000.0
2008-11-12 00:14:00,63.915,63.95,63.915,63.95,5000000.0
2008-11-12 00:15:00,63.945,63.985,63.945,63.965,43000000.0
2008-11-12 00:16:00,63.935,63.98,63.935,63.98,11300000.0
2008-11-12 00:17:00,63.99,63.99,63.97,63.975,6000000.0
2008-11-12 00:18:00,63.96,64.005,63.96,63.96,49100000.0
2008-11-12 00:19:00,63.99,64.015,63.99,64.015,8000000.0
2008-11-12 00:20:00,64.015,64.015,64.015,64.015,1000000.0
2008-11-12 00:21:00,64.015,64.015,64.015,64.015,2000000.0
2008-11-12 00:22:00,64.015,64.02,64.01,64.02,12100000.0
2008-11-12 00:23:00,64.025,64.08,64.015,64.055,28900000.0
2008-11-12 00:24:00,64.06,64.115,64.05,64.09,25600000.0
2008-11-12 00:25:00,64.105,64.135,64.075,64.09,56500000.0
2008-11-12 00:26:00,64.095,64.105,64.085,64.105,8800000.0
2008-11-12 00:27:00,64.105,64.105,64.105,64.105,7000000.0
2008-11-12 00:28:00,64.105,64.125,64.065,64.09,62100001.0
2008-11-12 00:29:00,64.09,64.09,64.06,64.06,11700000.0
2008-11-12 00:30:00,64.06,64.115,64.06,64.115,17800000.0
2008-11-12 00:31:00,64.115,64.115,64.055,64.06,243800000.0
2008-11-12 00:32:00,64.06,64.065,63.99,64.03,246400000.0
2008-11-12 00:33:00,64.02,64.04,63.985,64.025,54200000.0
2008-11-12 00:34:00,64.01,64.02,63.97,63.995,33000000.0
2008-11-12 00:35:00,64.0,64.055,64.0,64.045,9000000.0
2008-11-12 00:36:00,64.035,64.04,64.025,64.025,8000000.0
2008-11-12 00:37:00,64.045,64.045,63.98,64.015,44100000.0
2008-11-12 00:38:00,64.015,64.015,63.98,63.98,6000000.0
2008-11-12 00:39:00,63.98,63.985,63.96,63.96,16400000.0
2008-11-12 00:40:00,63.965,63.985,63.965,63.975,3000000.0
2008-11-12 00:41:00,63.975,63.98,63.96,63.97,15600000.0
2008-11-12 00:42:00,63.97,63.985,63.965,63.975,17600000.0
2008-11-12 00:43:00,63.985,63.995,63.98,63.995,11400000.0
2008-11-12 00:44:00,63.985,64.01,63.985,64.01,12800000.0
2008-11-12 00:45:00,63.99,64.015,63.965,63.965,42300000.0
2008-11-12 00:46:00,63.955,63.975,63.95,63.975,38000000.0
2008-11-12 00:47:00,63.965,63.98,63.965,63.98,4800000.0
2008-11-12 00:48:00,63.96,64.01,63.96,63.975,33700000.0
2008-11-12 00:49:00,63.985,64.0,63.975,64.0,10000000.0
2008-11-12 00:50:00,64.01,64.02,63.98,63.98,39600000.0
2008-11-12 00:51:00,63.96,63.985,63.955,63.97,22200000.0
2008-11-12 00:52:00,63.975,63.995,63.975,63.985,4900000.0
2008-11-12 00:53:00,63.97,64.0,63.935,63.965,51100000.0
2008-11-12 00:54:00,63.955,63.985,63.955,63.97,9000000.0
2008-11-12 00:55:00,63.985,64.005,63.945,63.96,40400000.0
2008-11-12 00:56:00,63.945,64.0,63.945,63.96,26400000.0
2008-11-12 00:57:00,63.97,63.97,63.97,63.97,3000000.0
2008-11-12 00:58:00,63.97,63.975,63.96,63.965,12100000.0
2008-11-12 00:59:00,63.965,63.97,63.96,63.96,11600000.0
2008-11-12 01:00:00,63.975,64.015,63.935,63.95,59900000.0
2008-11-12 01:01:00,63.96,63.985,63.935,63.935,70400000.0
2008-11-12 01:02:00,63.95,63.95,63.92,63.925,32400000.0
2008-11-12 01:03:00,63.93,63.97,63.92,63.935,34400000.0
2008-11-12 01:04:00,63.945,63.97,63.91,63.95,97300000.0
2008-11-12 01:05:00,63.95,63.95,63.905,63.94,70100001.0
2008-11-12 01:06:00,63.94,63.95,63.935,63.95,25100000.0
2008-11-12 01:07:00,63.935,63.95,63.845,63.87,168000000.0
2008-11-12 01:08:00,63.87,63.93,63.86,63.93,127800000.0
2008-11-12 01:09:00,63.94,63.94,63.9,63.905,102700000.0
2008-11-12 01:10:00,63.905,63.97,63.895,63.955,65400000.0
2008-11-12 01:11:00,63.955,63.96,63.945,63.945,34300000.0
2008-11-12 01:12:00,63.96,63.97,63.945,63.97,22500000.0
2008-11-12 01:13:00,63.97,64.0,63.965,64.0,36600000.0
2008-11-12 01:14:00,64.01,64.02,63.995,64.02,28400000.0
2008-11-12 01:15:00,64.02,64.075,64.02,64.045,152200000.0
2008-11-12 01:16:00,64.03,64.065,64.025,64.05,115100000.0
2008-11-12 01:17:00,64.05,64.05,64.0,64.005,96300000.0
2008-11-12 01:18:00,64.005,64.02,63.99,64.01,143600000.0
2008-11-12 01:19:00,64.01,64.01,63.99,64.0,64700000.0
2008-11-12 01:20:00,64.0,64.0,63.985,64.0,57200000.0
2008-11-12 01:21:00,64.0,64.0,63.955,63.96,61700000.0
2008-11-12 01:22:00,63.945,63.975,63.935,63.95,141700000.0
2008-11-12 01:23:00,63.94,63.95,63.905,63.91,117600000.0
2008-11-12 01:24:00,63.91,63.91,63.91,63.91,51000000.0
2008-11-12 01:25:00,63.91,63.95,63.905,63.94,137600000.0
2008-11-12 01:26:00,63.93,63.96,63.925,63.94,90600000.0
2008-11-12 01:27:00,63.945,63.96,63.935,63.96,29100000.0
2008-11-12 01:28:00,63.96,63.96,63.945,63.96,12600000.0
2008-11-12 01:29:00,63.96,63.975,63.92,63.965,99800000.0
2008-11-12 01:30:00,63.97,63.97,63.885,63.915,123300000.0
2008-11-12 01:31:00,63.915,63.915,63.785,63.79,183000000.0
2008-11-12 01:32:00,63.79,63.79,63.735,63.75,173200000.0
2008-11-12 01:33:00,63.74,63.775,63.725,63.73,145300000.0
2008-11-12 01:34:00,63.74,63.77,63.725,63.77,104499999.0
2008-11-12 01:35:00,63.78,63.8,63.745,63.755,81500000.0
2008-11-12 01:36:00,63.745,63.75,63.685,63.71,231800000.0
2008-11-12 01:37:00,63.71,63.72,63.685,63.695,119600000.0
2008-11-12 01:38:00,63.705,63.77,63.695,63.74,116400000.0
2008-11-12 01:39:00,63.75,63.85,63.735,63.79,171700000.0
2008-11-12 01:40:00,63.79,63.875,63.785,63.855,105900000.0
2008-11-12 01:41:00,63.86,63.86,63.83,63.84,73300000.0
2008-11-12 01:42:00,63.84,63.855,63.805,63.83,129800000.0
2008-11-12 01:43:00,63.83,63.875,63.785,63.83,179300000.0
2008-11-12 01:44:00,63.805,63.82,63.745,63.745,236900000.0
2008-11-12 01:45:00,63.765,63.775,63.705,63.71,209700000.0
2008-11-12 01:46:00,63.72,63.72,63.685,63.69,171200000.0
2008-11-12 01:47:00,63.69,63.69,63.565,63.585,250000001.0
2008-11-12 01:48:00,63.595,63.64,63.575,63.585,84500000.0
2008-11-12 01:49:00,63.575,63.635,63.56,63.565,183300000.0
2008-11-12 01:50:00,63.575,63.605,63.565,63.6,161500000.0
2008-11-12 01:51:00,63.6,63.64,63.595,63.595,104200000.0
2008-11-12 01:52:00,63.605,63.695,63.605,63.685,152400000.0
2008-11-12 01:53:00,63.685,63.72,63.625,63.675,101400000.0
2008-11-12 01:54:00,63.665,63.7,63.665,63.675,99500000.0
2008-11-12 01:55:00,63.69,63.69,63.645,63.645,117600000.0
2008-11-12 01:56:00,63.65,63.73,63.65,63.72,141700000.0
2008-11-12 01:57:00,63.73,63.795,63.725,63.775,196000000.0
2008-11-12 01:58:00,63.78,63.84,63.775,63.805,211800000.0
2008-11-12 01:59:00,63.815,63.84,63.795,63.815,494000000.0
2008-11-12 02:00:00,63.805,63.865,63.795,63.855,158700000.0
2008-11-12 02:01:00,63.86,63.91,63.82,63.82,309400000.0
2008-11-12 02:02:00,63.825,63.85,63.77,63.82,176800000.0
2008-11-12 02:03:00,63.825,63.86,63.795,63.8,148600000.0
2008-11-12 02:04:00,63.8,63.835,63.8,63.835,85000000.0
2008-11-12 02:05:00,63.84,63.86,63.805,63.845,86500000.0
2008-11-12 02:06:00,63.85,63.865,63.815,63.82,136000000.0
2008-11-12 02:07:00,63.82,63.895,63.82,63.89,121200000.0
2008-11-12 02:08:00,63.88,63.89,63.815,63.875,191400000.0
2008-11-12 02:09:00,63.885,63.92,63.885,63.89,93100000.0
2008-11-12 02:10:00,63.89,63.98,63.89,63.955,179400000.0
2008-11-12 02:11:00,63.96,64.0,63.935,63.95,115800000.0
2008-11-12 02:12:00,63.94,63.94,63.915,63.93,54700000.0
2008-11-12 02:13:00,63.935,63.99,63.93,63.96,188700000.0
2008-11-12 02:14:00,63.96,64.05,63.945,64.05,162200000.0
2008-11-12 02:15:00,64.05,64.075,64.035,64.075,204600000.0
2008-11-12 02:16:00,64.08,64.09,64.055,64.065,144600000.0
2008-11-12 02:17:00,64.055,64.095,64.055,64.09,133700000.0
2008-11-12 02:18:00,64.1,64.16,64.1,64.15,112100000.0
2008-11-12 02:19:00,64.15,64.16,64.115,64.13,192300000.0
2008-11-12 02:20:00,64.13,64.14,64.065,64.11,198600000.0
2008-11-12 02:21:00,64.12,64.13,64.08,64.09,132500000.0
2008-11-12 02:22:00,64.08,64.14,64.045,64.14,189000000.0
2008-11-12 02:23:00,64.125,64.18,64.125,64.15,141800000.0
2008-11-12 02:24:00,64.15,64.23,64.145,64.2,187700000.0
2008-11-12 02:25:00,64.19,64.22,64.175,64.22,207100000.0
2008-11-12 02:26:00,64.22,64.335,64.205,64.33,370700000.0
2008-11-12 02:27:00,64.33,64.36,64.265,64.265,229300000.0
2008-11-12 02:28:00,64.27,64.28,64.165,64.19,191400000.0
2008-11-12 02:29:00,64.2,64.225,64.185,64.21,270100000.0
2008-11-12 02:30:00,64.21,64.25,64.155,64.235,309100000.0
2008-11-12 02:31:00,64.25,64.25,64.215,64.22,153600000.0
2008-11-12 02:32:00,64.22,64.23,64.215,64.22,24400000.0
2008-11-12 02:33:00,64.22,64.22,64.22,64.22,20000000.0
2008-11-12 02:34:00,64.22,64.25,64.22,64.25,118500000.0
2008-11-12 02:35:00,64.25,64.25,64.19,64.215,210100000.0
2008-11-12 02:36:00,64.22,64.26,64.185,64.2,130200000.0
2008-11-12 02:37:00,64.175,64.2,64.165,64.2,91200000.0
2008-11-12 02:38:00,64.2,64.26,64.185,64.26,152900000.0
2008-11-12 02:39:00,64.26,64.36,64.26,64.36,147800000.0
2008-11-12 02:40:00,64.36,64.36,64.32,64.33,95100000.0
2008-11-12 02:41:00,64.33,64.33,64.305,64.305,51600000.0
2008-11-12 02:42:00,64.32,64.34,64.295,64.34,107600000.0
2008-11-12 02:43:00,64.36,64.385,64.35,64.38,146100000.0
2008-11-12 02:44:00,64.38,64.4,64.345,64.35,112500000.0
2008-11-12 02:45:00,64.35,64.39,64.35,64.39,84600000.0
2008-11-12 02:46:00,64.39,64.44,64.39,64.43,74300000.0
2008-11-12 02:47:00,64.44,64.44,64.395,64.41,135900000.0
2008-11-12 02:48:00,64.41,64.42,64.385,64.39,117000000.0
2008-11-12 02:49:00,64.39,64.39,64.39,64.39,10800000.0
2008-11-12 02:50:00,64.39,64.39,64.355,64.37,26700000.0
2008-11-12 02:51:00,64.355,64.37,64.345,64.345,267000000.0
2008-11-12 02:52:00,64.35,64.35,64.265,64.29,123600000.0
2008-11-12 02:53:00,64.275,64.29,64.255,64.26,121600000.0
2008-11-12 02:54:00,64.26,64.26,64.165,64.17,174000000.0
2008-11-12 02:55:00,64.17,64.21,64.15,64.21,266800000.0
2008-11-12 02:56:00,64.21,64.27,64.185,64.225,284000000.0
2008-11-12 02:57:00,64.205,64.23,64.205,64.22,93300000.0
2008-11-12 02:58:00,64.22,64.22,64.155,64.16,100500000.0
2008-11-12 02:59:00,64.16,64.16,64.105,64.11,190200000.0
2008-11-12 03:00:00,64.11,64.205,64.11,64.18,211500000.0
2008-11-12 03:01:00,64.18,64.2,64.145,64.16,160700001.0
2008-11-12 03:02:00,64.16,64.18,64.155,64.16,144300000.0
2008-11-12 03:03:00,64.17,64.25,64.17,64.215,335900000.0
2008-11-12 03:04:00,64.235,64.27,64.21,64.27,188700000.0
2008-11-12 03:05:00,64.27,64.29,64.27,64.28,31800000.0
2008-11-12 03:06:00,64.28,64.33,64.28,64.3,43200000.0
2008-11-12 03:07:00,64.31,64.31,64.245,64.26,72500000.0
2008-11-12 03:08:00,64.245,64.26,64.235,64.25,81900000.0
2008-11-12 03:09:00,64.25,64.28,64.235,64.25,114600000.0
2008-11-12 03:10:00,64.25,64.26,64.23,64.24,109900000.0
2008-11-12 03:11:00,64.24,64.24,64.155,64.175,127100000.0
2008-11-12 03:12:00,64.165,64.25,64.155,64.18,195700000.0
2008-11-12 03:13:00,64.18,64.19,64.145,64.19,181300000.0
2008-11-12 03:14:00,64.2,64.28,64.19,64.235,199400000.0
2008-11-12 03:15:00,64.24,64.28,64.205,64.235,253300001.0
2008-11-12 03:16:00,64.24,64.31,64.24,64.29,124700000.0
2008-11-12 03:17:00,64.29,64.36,64.27,64.36,147100000.0
2008-11-12 03:18:00,64.375,64.375,64.345,64.35,178100000.0
2008-11-12 03:19:00,64.35,64.43,64.34,64.42,119000000.0
2008-11-12 03:20:00,64.42,64.43,64.395,64.41,83100000.0
2008-11-12 03:21:00,64.41,64.45,64.395,64.45,73100000.0
2008-11-12 03:22:00,64.45,64.505,64.445,64.47,189200000.0
2008-11-12 03:23:00,64.48,64.49,64.465,64.47,121300000.0
2008-11-12 03:24:00,64.47,64.53,64.47,64.53,130500000.0
2008-11-12 03:25:00,64.53,64.555,64.515,64.535,69500000.0
2008-11-12 03:26:00,64.55,64.565,64.495,64.51,167900000.0
2008-11-12 03:27:00,64.495,64.51,64.455,64.47,167300000.0
2008-11-12 03:28:00,64.455,64.47,64.445,64.46,107300000.0
2008-11-12 03:29:00,64.46,64.47,64.425,64.45,89200000.0
2008-11-12 03:30:00,64.45,64.49,64.435,64.47,137400000.0
2008-11-12 03:31:00,64.47,64.56,64.47,64.56,172300000.0
2008-11-12 03:32:00,64.56,64.56,64.46,64.485,173100000.0
2008-11-12 03:33:00,64.495,64.5,64.475,64.475,64800000.0
2008-11-12 03:34:00,64.49,64.58,64.475,64.54,247300000.0
2008-11-12 03:35:00,64.54,64.63,64.53,64.62,225300000.0
2008-11-12 03:36:00,64.62,64.68,64.605,64.67,137800000.0
2008-11-12 03:37:00,64.68,64.7,64.645,64.66,163300000.0
2008-11-12 03:38:00,64.66,64.68,64.555,64.57,371199999.0
2008-11-12 03:39:00,64.56,64.61,64.56,64.61,203300000.0
2008-11-12 03:40:00,64.61,64.61,64.575,64.59,208900000.0
2008-11-12 03:41:00,64.59,64.61,64.565,64.58,161100000.0
2008-11-12 03:42:00,64.58,64.625,64.58,64.61,270300000.0
2008-11-12 03:43:00,64.61,64.69,64.585,64.69,183800000.0
2008-11-12 03:44:00,64.665,64.68,64.615,64.63,128500000.0
2008-11-12 03:45:00,64.63,64.64,64.575,64.605,203000000.0
2008-11-12 03:46:00,64.61,64.61,64.595,64.61,58300000.0
2008-11-12 03:47:00,64.615,64.71,64.595,64.69,158000000.0
2008-11-12 03:48:00,64.69,64.73,64.68,64.71,180600000.0
2008-11-12 03:49:00,64.72,64.755,64.705,64.72,186400000.0
2008-11-12 03:50:00,64.72,64.75,64.72,64.73,116800000.0
2008-11-12 03:51:00,64.73,64.74,64.695,64.72,139700001.0
2008-11-12 03:52:00,64.72,64.73,64.715,64.72,95500000.0
2008-11-12 03:53:00,64.72,64.795,64.72,64.795,61600000.0
2008-11-12 03:54:00,64.795,64.81,64.785,64.81,49400000.0
2008-11-12 03:55:00,64.81,64.81,64.795,64.8,54400000.0
2008-11-12 03:56:00,64.81,64.81,64.765,64.77,33200000.0
2008-11-12 03:57:00,64.77,64.77,64.725,64.73,82500000.0
2008-11-12 03:58:00,64.695,64.72,64.69,64.715,120700000.0
2008-11-12 03:59:00,64.725,64.81,64.725,64.81,88500000.0
2008-11-12 04:00:00,64.81,64.835,64.785,64.8,147800000.0
2008-11-12 04:01:00,64.8,64.82,64.785,64.805,62900000.0
2008-11-12 04:02:00,64.82,64.85,64.82,64.84,88600000.0
2008-11-12 04:03:00,64.84,64.84,64.715,64.72,145100000.0
2008-11-12 04:04:00,64.73,64.735,64.695,64.71,131200000.0
2008-11-12 04:05:00,64.71,64.75,64.71,64.735,192100000.0
2008-11-12 04:06:00,64.75,64.785,64.73,64.735,121900000.0
2008-11-12 04:07:00,64.745,64.75,64.705,64.72,74200000.0
2008-11-12 04:08:00,64.72,64.73,64.655,64.655,135400000.0
2008-11-12 04:09:00,64.655,64.71,64.645,64.71,107900000.0
2008-11-12 04:10:00,64.695,64.705,64.605,64.625,186300000.0
2008-11-12 04:11:00,64.63,64.67,64.62,64.64,93500000.0
2008-11-12 04:12:00,64.65,64.69,64.65,64.655,102400000.0
2008-11-12 04:13:00,64.66,64.675,64.595,64.6,297200000.0
2008-11-12 04:14:00,64.61,64.61,64.525,64.54,160900000.0
2008-11-12 04:15:00,64.54,64.63,64.53,64.59,319100000.0
2008-11-12 04:16:00,64.59,64.61,64.58,64.61,129800000.0
2008-11-12 04:17:00,64.61,64.61,64.555,64.57,142800000.0
2008-11-12 04:18:00,64.555,64.58,64.48,64.51,129700000.0
2008-11-12 04:19:00,64.51,64.6,64.5,64.6,178900000.0
2008-11-12 04:20:00,64.61,64.71,64.6,64.61,237100000.0
2008-11-12 04:21:00,64.61,64.61,64.61,64.61,13200000.0
2008-11-12 04:22:00,64.61,64.69,64.61,64.67,131700000.0
2008-11-12 04:23:00,64.675,64.675,64.61,64.62,191800000.0
2008-11-12 04:24:00,64.62,64.62,64.585,64.59,78300000.0
2008-11-12 04:25:00,64.59,64.62,64.565,64.61,122400000.0
2008-11-12 04:26:00,64.62,64.63,64.595,64.62,131400000.0
2008-11-12 04:27:00,64.61,64.62,64.585,64.595,105300000.0
2008-11-12 04:28:00,64.585,64.605,64.565,64.575,63900000.0
2008-11-12 04:29:00,64.58,64.58,64.56,64.57,28200000.0
2008-11-12 04:30:00,64.58,64.605,64.57,64.595,61400000.0
2008-11-12 04:31:00,64.595,64.605,64.58,64.6,128900000.0
2008-11-12 04:32:00,64.6,64.6,64.555,64.585,72400000.0
2008-11-12 04:33:00,64.59,64.62,64.59,64.605,63400000.0
2008-11-12 04:34:00,64.62,64.63,64.605,64.605,62700000.0
2008-11-12 04:35:00,64.615,64.64,64.615,64.63,71000000.0
2008-11-12 04:36:00,64.615,64.63,64.585,64.585,143200000.0
2008-11-12 04:37:00,64.59,64.6,64.575,64.58,125500000.0
2008-11-12 04:38:00,64.58,64.63,64.575,64.605,89600000.0
2008-11-12 04:39:00,64.61,64.63,64.575,64.575,113100000.0
2008-11-12 04:40:00,64.58,64.6,64.565,64.59,112500000.0
2008-11-12 04:41:00,64.59,64.6,64.575,64.575,44600000.0
2008-11-12 04:42:00,64.57,64.59,64.565,64.57,127800000.0
2008-11-12 04:43:00,64.58,64.59,64.575,64.58,28900000.0
2008-11-12 04:44:00,64.58,64.58,64.57,64.58,55400000.0
2008-11-12 04:45:00,64.58,64.61,64.58,64.6,96300000.0
2008-11-12 04:46:00,64.6,64.63,64.59,64.62,62200000.0
2008-11-12 04:47:00,64.62,64.62,64.585,64.62,67800000.0
2008-11-12 04:48:00,64.62,64.63,64.605,64.61,24600000.0
2008-11-12 04:49:00,64.61,64.61,64.575,64.58,84600000.0
2008-11-12 04:50:00,64.58,64.59,64.565,64.59,54700000.0
2008-11-12 04:51:00,64.59,64.6,64.585,64.59,54700000.0
2008-11-12 04:52:00,64.6,64.62,64.59,64.62,55300000.0
2008-11-12 04:53:00,64.62,64.64,64.615,64.62,63400000.0
2008-11-12 04:54:00,64.62,64.64,64.605,64.64,54100000.0
2008-11-12 04:55:00,64.645,64.67,64.63,64.655,93000000.0
2008-11-12 04:56:00,64.655,64.68,64.63,64.66,86000000.0
2008-11-12 04:57:00,64.66,64.69,64.65,64.65,103200000.0
2008-11-12 04:58:00,64.655,64.73,64.655,64.71,188200000.0
2008-11-12 04:59:00,64.71,64.71,64.67,64.675,108300000.0
2008-11-12 05:00:00,64.68,64.715,64.68,64.69,130100000.0
2008-11-12 05:01:00,64.69,64.715,64.69,64.7,89000000.0
2008-11-12 05:02:00,64.69,64.7,64.685,64.69,85700000.0
2008-11-12 05:03:00,64.69,64.79,64.685,64.78,91000000.0
2008-11-12 05:04:00,64.765,64.77,64.72,64.745,129400000.0
2008-11-12 05:05:00,64.735,64.77,64.735,64.755,142300000.0
2008-11-12 05:06:00,64.765,64.775,64.73,64.765,106500000.0
2008-11-12 05:07:00,64.77,64.775,64.735,64.76,193100000.0
2008-11-12 05:08:00,64.765,64.78,64.75,64.78,73000000.0
2008-11-12 05:09:00,64.78,64.79,64.755,64.79,68900000.0
2008-11-12 05:10:00,64.8,64.8,64.745,64.76,90500000.0
2008-11-12 05:11:00,64.76,64.76,64.71,64.73,105200000.0
2008-11-12 05:12:00,64.73,64.745,64.71,64.725,98400000.0
2008-11-12 05:13:00,64.735,64.735,64.715,64.73,57700000.0
2008-11-12 05:14:00,64.73,64.74,64.71,64.73,88800000.0
2008-11-12 05:15:00,64.74,64.75,64.715,64.715,122700000.0
2008-11-12 05:16:00,64.725,64.73,64.67,64.675,180200000.0
2008-11-12 05:17:00,64.69,64.695,64.66,64.665,160400000.0
2008-11-12 05:18:00,64.675,64.69,64.66,64.665,124700000.0
2008-11-12 05:19:00,64.67,64.68,64.645,64.66,80300000.0
2008-11-12 05:20:00,64.67,64.67,64.645,64.65,127900000.0
2008-11-12 05:21:00,64.65,64.65,64.595,64.62,128300000.0
2008-11-12 05:22:00,64.62,64.645,64.605,64.645,105100000.0
2008-11-12 05:23:00,64.65,64.69,64.635,64.64,200600000.0
2008-11-12 05:24:00,64.64,64.64,64.6,64.63,72800000.0
2008-11-12 05:25:00,64.615,64.625,64.6,64.61,67300000.0
2008-11-12 05:26:00,64.62,64.625,64.52,64.575,92400000.0
2008-11-12 05:27:00,64.575,64.58,64.51,64.545,124100000.0
2008-11-12 05:28:00,64.56,64.57,64.515,64.53,92200000.0
2008-11-12 05:29:00,64.535,64.585,64.525,64.555,74700000.0
2008-11-12 05:30:00,64.565,64.575,64.535,64.545,73600000.0
2008-11-12 05:31:00,64.53,64.55,64.405,64.45,210400000.0
2008-11-12 05:32:00,64.46,64.52,64.445,64.485,93400000.0
2008-11-12 05:33:00,64.495,64.5,64.47,64.5,73100000.0
2008-11-12 05:34:00,64.5,64.53,64.475,64.52,59400000.0
2008-11-12 05:35:00,64.52,64.555,64.5,64.55,144700000.0
2008-11-12 05:36:00,64.54,64.56,64.515,64.525,93300000.0
2008-11-12 05:37:00,64.525,64.53,64.515,64.52,84100000.0
2008-11-12 05:38:00,64.525,64.53,64.515,64.52,73900000.0
2008-11-12 05:39:00,64.52,64.525,64.48,64.48,44000000.0
2008-11-12 05:40:00,64.49,64.5,64.46,64.49,165800000.0
2008-11-12 05:41:00,64.49,64.49,64.435,64.49,115600000.0
2008-11-12 05:42:00,64.49,64.525,64.45,64.525,78200000.0
2008-11-12 05:43:00,64.525,64.53,64.435,64.445,105200001.0
2008-11-12 05:44:00,64.455,64.46,64.405,64.405,89000000.0
2008-11-12 05:45:00,64.41,64.535,64.41,64.525,189500000.0
2008-11-12 05:46:00,64.525,64.59,64.505,64.535,134700000.0
2008-11-12 05:47:00,64.54,64.555,64.495,64.54,95600000.0
2008-11-12 05:48:00,64.54,64.55,64.505,64.53,141100000.0
2008-11-12 05:49:00,64.52,64.545,64.52,64.52,80000000.0
2008-11-12 05:50:00,64.52,64.565,64.475,64.48,191300000.0
2008-11-12 05:51:00,64.48,64.49,64.43,64.46,124300000.0
2008-11-12 05:52:00,64.465,64.465,64.435,64.465,116200000.0
2008-11-12 05:53:00,64.47,64.475,64.395,64.405,117900000.0
2008-11-12 05:54:00,64.41,64.415,64.3,64.3,132100000.0
2008-11-12 05:55:00,64.285,64.3,64.235,64.28,121900000.0
2008-11-12 05:56:00,64.28,64.295,64.26,64.27,95200000.0
2008-11-12 05:57:00,64.28,64.33,64.27,64.27,134200000.0
2008-11-12 05:58:00,64.275,64.29,64.205,64.22,117100000.0
2008-11-12 05:59:00,64.22,64.24,64.205,64.225,76700000.0
2008-11-12 06:00:00,64.225,64.26,64.225,64.26,79300000.0
2008-11-12 06:01:00,64.26,64.31,64.25,64.285,100000000.0
2008-11-12 06:02:00,64.285,64.29,64.275,64.29,40300000.0
2008-11-12 06:03:00,64.3,64.3,64.25,64.285,92900000.0
2008-11-12 06:04:00,64.285,64.31,64.27,64.3,115200000.0
2008-11-12 06:05:00,64.3,64.32,64.285,64.295,42400000.0
2008-11-12 06:06:00,64.3,64.335,64.3,64.325,205300000.0
2008-11-12 06:07:00,64.305,64.33,64.285,64.29,190900000.0
2008-11-12 06:08:00,64.295,64.335,64.285,64.335,46700000.0
2008-11-12 06:09:00,64.335,64.36,64.325,64.335,89800000.0
2008-11-12 06:10:00,64.34,64.355,64.325,64.35,186600000.0
2008-11-12 06:11:00,64.35,64.365,64.345,64.35,154800000.0
2008-11-12 06:12:00,64.355,64.355,64.315,64.32,72800000.0
2008-11-12 06:13:00,64.32,64.33,64.315,64.32,51600000.0
2008-11-12 06:14:00,64.32,64.32,64.32,64.32,11800000.0
2008-11-12 06:15:00,64.325,64.345,64.315,64.34,41400000.0
2008-11-12 06:16:00,64.34,64.45,64.34,64.4,120300000.0
2008-11-12 06:17:00,64.39,64.4,64.385,64.39,34800000.0
2008-11-12 06:18:00,64.395,64.415,64.375,64.405,88800000.0
2008-11-12 06:19:00,64.41,64.42,64.39,64.39,93600000.0
2008-11-12 06:20:00,64.39,64.43,64.39,64.425,95900000.0
2008-11-12 06:21:00,64.425,64.45,64.415,64.415,149200000.0
2008-11-12 06:22:00,64.425,64.46,64.415,64.425,122400000.0
2008-11-12 06:23:00,64.43,64.435,64.41,64.42,52200000.0
2008-11-12 06:24:00,64.42,64.445,64.42,64.435,72900000.0
2008-11-12 06:25:00,64.435,64.435,64.405,64.405,48400000.0
2008-11-12 06:26:00,64.405,64.415,64.375,64.4,124600000.0
2008-11-12 06:27:00,64.39,64.405,64.37,64.395,39900000.0
2008-11-12 06:28:00,64.4,64.415,64.38,64.39,72900000.0
2008-11-12 06:29:00,64.385,64.385,64.35,64.375,77700000.0
2008-11-12 06:30:00,64.38,64.385,64.355,64.37,58300000.0
2008-11-12 06:31:00,64.36,64.365,64.34,64.34,93500000.0
2008-11-12 06:32:00,64.33,64.345,64.33,64.345,72000000.0
2008-11-12 06:33:00,64.345,64.415,64.34,64.355,180100000.0
2008-11-12 06:34:00,64.355,64.39,64.345,64.38,143500000.0
2008-11-12 06:35:00,64.38,64.39,64.36,64.37,151600000.0
2008-11-12 06:36:00,64.36,64.375,64.36,64.37,57300000.0
2008-11-12 06:37:00,64.37,64.39,64.36,64.365,39000000.0
2008-11-12 06:38:00,64.38,64.39,64.375,64.39,45700000.0
2008-11-12 06:39:00,64.4,64.46,64.395,64.42,117300000.0
2008-11-12 06:40:00,64.41,64.445,64.41,64.44,67900000.0
2008-11-12 06:41:00,64.44,64.45,64.405,64.415,101700000.0
2008-11-12 06:42:00,64.405,64.425,64.4,64.42,56700000.0
2008-11-12 06:43:00,64.42,64.45,64.41,64.44,111500000.0
2008-11-12 06:44:00,64.43,64.44,64.415,64.43,111300000.0
2008-11-12 06:45:00,64.435,64.45,64.415,64.44,114300000.0
2008-11-12 06:46:00,64.44,64.45,64.435,64.435,28700000.0
2008-11-12 06:47:00,64.44,64.485,64.44,64.485,69000000.0
2008-11-12 06:48:00,64.485,64.51,64.47,64.51,105700000.0
2008-11-12 06:49:00,64.51,64.51,64.485,64.495,69900000.0
2008-11-12 06:50:00,64.495,64.495,64.46,64.48,131300000.0
2008-11-12 06:51:00,64.48,64.525,64.47,64.52,108400000.0
2008-11-12 06:52:00,64.52,64.54,64.475,64.49,171800000.0
2008-11-12 06:53:00,64.495,64.5,64.475,64.48,45700000.0
2008-11-12 06:54:00,64.48,64.495,64.475,64.495,65500000.0
2008-11-12 06:55:00,64.51,64.51,64.49,64.49,85000000.0
2008-11-12 06:56:00,64.5,64.505,64.47,64.48,161800000.0
2008-11-12 06:57:00,64.48,64.515,64.48,64.5,179700000.0
2008-11-12 06:58:00,64.5,64.505,64.475,64.48,163400000.0
2008-11-12 06:59:00,64.48,64.48,64.4,64.4,85200000.0
2008-11-12 07:00:00,64.4,64.425,64.395,64.4,166500000.0
2008-11-12 07:01:00,64.4,64.42,64.4,64.415,66300000.0
2008-11-12 07:02:00,64.42,64.43,64.405,64.41,66500000.0
2008-11-12 07:03:00,64.415,64.42,64.4,64.42,99000000.0
2008-11-12 07:04:00,64.42,64.46,64.42,64.455,93500000.0
2008-11-12 07:05:00,64.445,64.495,64.445,64.485,62100000.0
2008-11-12 07:06:00,64.485,64.515,64.485,64.49,119100000.0
2008-11-12 07:07:00,64.49,64.495,64.43,64.45,164600000.0
2008-11-12 07:08:00,64.455,64.49,64.435,64.45,79300000.0
2008-11-12 07:09:00,64.45,64.485,64.445,64.47,84900000.0
2008-11-12 07:10:00,64.49,64.495,64.465,64.475,56700000.0
2008-11-12 07:11:00,64.47,64.5,64.47,64.49,66200000.0
2008-11-12 07:12:00,64.49,64.49,64.455,64.46,18800000.0
2008-11-12 07:13:00,64.465,64.465,64.445,64.45,58700000.0
2008-11-12 07:14:00,64.45,64.45,64.435,64.44,100900000.0
2008-11-12 07:15:00,64.44,64.44,64.37,64.38,174700000.0
2008-11-12 07:16:00,64.38,64.465,64.375,64.45,114700000.0
2008-11-12 07:17:00,64.455,64.465,64.44,64.44,73100000.0
2008-11-12 07:18:00,64.455,64.455,64.435,64.445,50000000.0
2008-11-12 07:19:00,64.445,64.45,64.445,64.45,9000000.0
2008-11-12 07:20:00,64.44,64.445,64.43,64.43,50900000.0
2008-11-12 07:21:00,64.435,64.455,64.43,64.435,69800000.0
2008-11-12 07:22:00,64.435,64.44,64.41,64.41,66000000.0
2008-11-12 07:23:00,64.415,64.455,64.405,64.44,151500000.0
2008-11-12 07:24:00,64.45,64.455,64.44,64.455,66700000.0
2008-11-12 07:25:00,64.455,64.47,64.455,64.455,32500000.0
2008-11-12 07:26:00,64.465,64.49,64.455,64.48,68000000.0
2008-11-12 07:27:00,64.485,64.49,64.475,64.49,54000000.0
2008-11-12 07:28:00,64.49,64.49,64.445,64.45,107100000.0
2008-11-12 07:29:00,64.465,64.475,64.455,64.465,21900000.0
2008-11-12 07:30:00,64.465,64.465,64.41,64.42,172500000.0
2008-11-12 07:31:00,64.42,64.42,64.385,64.385,24500000.0
2008-11-12 07:32:00,64.39,64.405,64.315,64.315,115300000.0
2008-11-12 07:33:00,64.32,64.325,64.225,64.24,234300000.0
2008-11-12 07:34:00,64.24,64.31,64.225,64.3,197300000.0
2008-11-12 07:35:00,64.305,64.305,64.265,64.27,83000000.0
2008-11-12 07:36:00,64.27,64.325,64.175,64.325,261800000.0
2008-11-12 07:37:00,64.33,64.33,64.285,64.295,116100000.0
2008-11-12 07:38:00,64.3,64.35,64.285,64.335,116700000.0
2008-11-12 07:39:00,64.335,64.385,64.325,64.38,83700000.0
2008-11-12 07:40:00,64.38,64.44,64.37,64.435,57200000.0
2008-11-12 07:41:00,64.44,64.465,64.395,64.46,163800000.0
2008-11-12 07:42:00,64.475,64.49,64.43,64.435,86900000.0
2008-11-12 07:43:00,64.435,64.465,64.395,64.4,280500002.0
2008-11-12 07:44:00,64.4,64.425,64.395,64.4,568400011.0
2008-11-12 07:45:00,64.365,64.37,64.295,64.35,116300000.0
2008-11-12 07:46:00,64.35,64.37,64.345,64.37,41100000.0
2008-11-12 07:47:00,64.355,64.42,64.33,64.41,78100000.0
2008-11-12 07:48:00,64.41,64.415,64.38,64.38,52600000.0
2008-11-12 07:49:00,64.385,64.39,64.38,64.385,45200000.0
2008-11-12 07:50:00,64.39,64.4,64.38,64.39,17600000.0
2008-11-12 07:51:00,64.4,64.42,64.4,64.415,43800000.0
2008-11-12 07:52:00,64.415,64.43,64.385,64.42,96300000.0
2008-11-12 07:53:00,64.42,64.435,64.415,64.415,41100000.0
2008-11-12 07:54:00,64.42,64.425,64.4,64.425,83300000.0
2008-11-12 07:55:00,64.43,64.45,64.405,64.41,111400000.0
2008-11-12 07:56:00,64.415,64.445,64.415,64.43,109100000.0
2008-11-12 07:57:00,64.43,64.465,64.425,64.46,128700000.0
2008-11-12 07:58:00,64.445,64.46,64.415,64.46,114000000.0
2008-11-12 07:59:00,64.46,64.54,64.445,64.495,163900000.0
2008-11-12 08:00:00,64.485,64.5,64.455,64.465,90300000.0
2008-11-12 08:01:00,64.47,64.525,64.46,64.51,115300000.0
2008-11-12 08:02:00,64.52,64.57,64.51,64.57,73400000.0
2008-11-12 08:03:00,64.57,64.57,64.51,64.51,140800000.0
2008-11-12 08:04:00,64.52,64.57,64.485,64.54,128600000.0
2008-11-12 08:05:00,64.55,64.59,64.54,64.555,166900000.0
2008-11-12 08:06:00,64.555,64.59,64.545,64.58,66000000.0
2008-11-12 08:07:00,64.585,64.62,64.575,64.62,137000000.0
2008-11-12 08:08:00,64.62,64.62,64.585,64.585,67000000.0
2008-11-12 08:09:00,64.59,64.625,64.585,64.585,81300000.0
2008-11-12 08:10:00,64.59,64.635,64.585,64.625,83000000.0
2008-11-12 08:11:00,64.615,64.655,64.615,64.63,145200000.0
2008-11-12 08:12:00,64.635,64.645,64.615,64.645,89100000.0
2008-11-12 08:13:00,64.65,64.675,64.63,64.66,99600000.0
2008-11-12 08:14:00,64.65,64.67,64.635,64.655,68800000.0
2008-11-12 08:15:00,64.66,64.66,64.615,64.645,169500000.0
2008-11-12 08:16:00,64.65,64.67,64.635,64.635,86000000.0
2008-11-12 08:17:00,64.64,64.7,64.635,64.675,137300000.0
2008-11-12 08:18:00,64.69,64.735,64.68,64.71,70700000.0
2008-11-12 08:19:00,64.675,64.7,64.675,64.69,115800000.0
2008-11-12 08:20:00,64.7,64.74,64.685,64.74,74700000.0
2008-11-12 08:21:00,64.74,64.765,64.705,64.74,65100000.0
2008-11-12 08:22:00,64.74,64.76,64.735,64.735,16700000.0
2008-11-12 08:23:00,64.74,64.765,64.735,64.75,23600000.0
2008-11-12 08:24:00,64.75,64.83,64.735,64.83,98400000.0
2008-11-12 08:25:00,64.83,64.88,64.795,64.88,97000000.0
2008-11-12 08:26:00,64.885,64.92,64.87,64.905,246300000.0
2008-11-12 08:27:00,64.905,64.94,64.865,64.88,80900000.0
2008-11-12 08:28:00,64.865,64.87,64.835,64.84,71300000.0
2008-11-12 08:29:00,64.84,64.885,64.84,64.85,174800000.0
2008-11-12 08:30:00,64.85,64.875,64.845,64.875,73100000.0
2008-11-12 08:31:00,64.875,64.92,64.855,64.855,98500000.0
2008-11-12 08:32:00,64.86,64.865,64.79,64.805,79200000.0
2008-11-12 08:33:00,64.805,64.84,64.79,64.79,117800000.0
2008-11-12 08:34:00,64.8,64.815,64.755,64.78,91600000.0
2008-11-12 08:35:00,64.79,64.82,64.705,64.715,177800000.0
2008-11-12 08:36:00,64.725,64.76,64.695,64.76,77800000.0
2008-11-12 08:37:00,64.75,64.77,64.745,64.76,74300000.0
2008-11-12 08:38:00,64.76,64.805,64.76,64.785,74100000.0
2008-11-12 08:39:00,64.785,64.86,64.785,64.85,111300000.0
2008-11-12 08:40:00,64.85,64.85,64.81,64.825,49600000.0
2008-11-12 08:41:00,64.835,64.905,64.82,64.86,155800000.0
2008-11-12 08:42:00,64.87,64.875,64.83,64.86,101800000.0
2008-11-12 08:43:00,64.87,64.87,64.835,64.845,117300000.0
2008-11-12 08:44:00,64.835,64.845,64.785,64.81,106200000.0
2008-11-12 08:45:00,64.81,64.835,64.81,64.82,63700000.0
2008-11-12 08:46:00,64.825,64.835,64.755,64.79,119400000.0
2008-11-12 08:47:00,64.79,64.82,64.765,64.8,62600000.0
2008-11-12 08:48:00,64.8,64.805,64.78,64.79,63600000.0
2008-11-12 08:49:00,64.79,64.835,64.78,64.815,133000000.0
2008-11-12 08:50:00,64.815,64.87,64.81,64.83,83400000.0
2008-11-12 08:51:00,64.83,64.895,64.83,64.865,46100000.0
2008-11-12 08:52:00,64.87,64.89,64.825,64.835,167600000.0
2008-11-12 08:53:00,64.835,64.84,64.795,64.8,160500000.0
2008-11-12 08:54:00,64.8,64.8,64.74,64.75,62100000.0
2008-11-12 08:55:00,64.75,64.755,64.73,64.75,89300000.0
2008-11-12 08:56:00,64.74,64.76,64.735,64.74,109100000.0
2008-11-12 08:57:00,64.74,64.8,64.74,64.8,103900000.0
2008-11-12 08:58:00,64.81,64.83,64.8,64.805,173900000.0
2008-11-12 08:59:00,64.82,64.835,64.655,64.66,233600000.0
2008-11-12 09:00:00,64.665,64.7,64.58,64.64,182500000.0
2008-11-12 09:01:00,64.64,64.655,64.64,64.65,58600000.0
2008-11-12 09:02:00,64.655,64.695,64.64,64.675,80200000.0
2008-11-12 09:03:00,64.675,64.715,64.665,64.715,125600000.0
2008-11-12 09:04:00,64.715,64.765,64.69,64.765,192500000.0
2008-11-12 09:05:00,64.765,64.8,64.755,64.76,167000000.0
2008-11-12 09:06:00,64.76,64.76,64.68,64.68,116000000.0
2008-11-12 09:07:00,64.68,64.7,64.645,64.66,96400000.0
2008-11-12 09:08:00,64.64,64.67,64.625,64.67,91300000.0
2008-11-12 09:09:00,64.67,64.76,64.67,64.76,92400000.0
2008-11-12 09:10:00,64.75,64.765,64.735,64.745,159400000.0
2008-11-12 09:11:00,64.745,64.75,64.66,64.67,96900000.0
2008-11-12 09:12:00,64.67,64.77,64.67,64.735,129900000.0
2008-11-12 09:13:00,64.735,64.77,64.715,64.72,154100000.0
2008-11-12 09:14:00,64.72,64.72,64.68,64.685,59700000.0
2008-11-12 09:15:00,64.685,64.72,64.685,64.715,83200000.0
2008-11-12 09:16:00,64.715,64.82,64.705,64.805,170100000.0
2008-11-12 09:17:00,64.81,64.86,64.79,64.83,257500000.0
2008-11-12 09:18:00,64.83,64.85,64.8,64.825,185700000.0
2008-11-12 09:19:00,64.825,64.895,64.815,64.88,74700000.0
2008-11-12 09:20:00,64.89,64.97,64.89,64.96,138500000.0
2008-11-12 09:21:00,64.965,65.03,64.905,65.025,242000000.0
2008-11-12 09:22:00,65.01,65.03,64.89,64.89,272900000.0
2008-11-12 09:23:00,64.89,65.02,64.865,65.005,368600000.0
2008-11-12 09:24:00,65.005,65.14,65.005,65.05,367500000.0
2008-11-12 09:25:00,65.05,65.08,65.02,65.07,287700000.0
2008-11-12 09:26:00,65.08,65.245,65.055,65.245,305200000.0
2008-11-12 09:27:00,65.26,65.275,65.155,65.16,310600000.0
2008-11-12 09:28:00,65.16,65.195,65.145,65.16,220300000.0
2008-11-12 09:29:00,65.16,65.165,65.08,65.09,324100000.0
2008-11-12 09:30:00,65.08,65.17,65.08,65.14,274800000.0
2008-11-12 09:31:00,65.14,65.185,65.12,65.18,281500000.0
2008-11-12 09:32:00,65.17,65.18,65.095,65.095,152400000.0
2008-11-12 09:33:00,65.095,65.125,65.085,65.125,157400000.0
2008-11-12 09:34:00,65.13,65.17,65.115,65.125,200700000.0
2008-11-12 09:35:00,65.13,65.145,65.105,65.125,259100000.0
2008-11-12 09:36:00,65.115,65.18,65.105,65.18,135900000.0
2008-11-12 09:37:00,65.18,65.23,65.165,65.2,172800000.0
2008-11-12 09:38:00,65.21,65.27,65.2,65.26,326800000.0
2008-11-12 09:39:00,65.26,65.34,65.235,65.25,318200000.0
2008-11-12 09:40:00,65.24,65.26,65.19,65.19,185400000.0
2008-11-12 09:41:00,65.19,65.19,65.09,65.12,233200000.0
2008-11-12 09:42:00,65.12,65.17,65.09,65.12,293900000.0
2008-11-12 09:43:00,65.13,65.21,65.115,65.17,303900000.0
2008-11-12 09:44:00,65.15,65.18,65.085,65.125,156700000.0
2008-11-12 09:45:00,65.115,65.18,65.1,65.105,161200000.0
2008-11-12 09:46:00,65.105,65.125,65.075,65.115,155900000.0
2008-11-12 09:47:00,65.115,65.12,65.095,65.11,81400000.0
2008-11-12 09:48:00,65.11,65.11,65.04,65.05,179600000.0
2008-11-12 09:49:00,65.05,65.085,65.0,65.005,293200000.0
2008-11-12 09:50:00,65.02,65.04,64.98,65.02,181800000.0
2008-11-12 09:51:00,65.02,65.02,64.905,64.92,250300000.0
2008-11-12 09:52:00,64.92,65.065,64.92,65.01,141700000.0
2008-11-12 09:53:00,65.0,65.005,64.92,64.92,149800000.0
2008-11-12 09:54:00,64.925,64.955,64.905,64.935,237700000.0
2008-11-12 09:55:00,64.935,64.935,64.905,64.91,124200000.0
2008-11-12 09:56:00,64.915,65.005,64.915,64.98,244500000.0
2008-11-12 09:57:00,64.98,65.06,64.98,65.04,187000000.0
2008-11-12 09:58:00,65.04,65.07,64.995,65.02,232700000.0
2008-11-12 09:59:00,65.005,65.045,64.995,65.02,294000000.0
2008-11-12 10:00:00,65.02,65.02,64.935,64.965,237300000.0
2008-11-12 10:01:00,64.955,65.03,64.955,65.015,186900000.0
2008-11-12 10:02:00,65.02,65.02,64.925,64.965,293000000.0
2008-11-12 10:03:00,64.955,64.99,64.915,64.925,257200000.0
2008-11-12 10:04:00,64.935,64.98,64.91,64.97,230500000.0
2008-11-12 10:05:00,64.985,64.99,64.91,64.95,184100000.0
2008-11-12 10:06:00,64.95,64.95,64.875,64.915,278700000.0
2008-11-12 10:07:00,64.89,64.91,64.825,64.825,305100000.0
2008-11-12 10:08:00,64.83,64.845,64.75,64.81,267200000.0
2008-11-12 10:09:00,64.81,64.845,64.785,64.825,226900000.0
2008-11-12 10:10:00,64.83,64.92,64.815,64.895,296600000.0
2008-11-12 10:11:00,64.9,64.91,64.795,64.825,307700000.0
2008-11-12 10:12:00,64.83,64.85,64.775,64.85,288200000.0
2008-11-12 10:13:00,64.835,64.87,64.79,64.805,307100000.0
2008-11-12 10:14:00,64.795,64.82,64.665,64.695,247400000.0
2008-11-12 10:15:00,64.7,64.745,64.7,64.73,136100000.0
2008-11-12 10:16:00,64.73,64.73,64.645,64.665,280200000.0
2008-11-12 10:17:00,64.67,64.765,64.665,64.725,295900000.0
2008-11-12 10:18:00,64.705,64.79,64.685,64.77,209200001.0
2008-11-12 10:19:00,64.77,64.93,64.765,64.835,237900000.0
2008-11-12 10:20:00,64.825,64.83,64.745,64.79,219300000.0
2008-11-12 10:21:00,64.755,64.88,64.755,64.84,233300000.0
2008-11-12 10:22:00,64.845,64.92,64.845,64.875,157000000.0
2008-11-12 10:23:00,64.88,64.9,64.835,64.87,166900000.0
2008-11-12 10:24:00,64.87,64.885,64.835,64.86,82600000.0
2008-11-12 10:25:00,64.86,64.865,64.795,64.8,156800000.0
2008-11-12 10:26:00,64.8,64.8,64.8,64.8,33000000.0
2008-11-12 10:27:00,64.8,64.8,64.8,64.8,33400000.0
2008-11-12 10:28:00,64.8,64.81,64.745,64.78,99100000.0
2008-11-12 10:29:00,64.78,64.8,64.775,64.775,66000000.0
2008-11-12 10:30:00,64.78,64.8,64.755,64.8,128000000.0
2008-11-12 10:31:00,64.785,64.82,64.775,64.8,268000000.0
2008-11-12 10:32:00,64.79,64.815,64.785,64.815,132300000.0
2008-11-12 10:33:00,64.805,64.82,64.685,64.7,113700000.0
2008-11-12 10:34:00,64.7,64.73,64.685,64.7,168400000.0
2008-11-12 10:35:00,64.71,64.75,64.7,64.75,151500000.0
2008-11-12 10:36:00,64.75,64.76,64.72,64.735,106100000.0
2008-11-12 10:37:00,64.735,64.745,64.71,64.725,73400000.0
2008-11-12 10:38:00,64.73,64.73,64.65,64.68,168500000.0
2008-11-12 10:39:00,64.67,64.685,64.645,64.685,158000000.0
2008-11-12 10:40:00,64.685,64.685,64.61,64.625,203800000.0
2008-11-12 10:41:00,64.63,64.645,64.54,64.545,246900000.0
2008-11-12 10:42:00,64.535,64.58,64.445,64.48,299800000.0
2008-11-12 10:43:00,64.48,64.48,64.405,64.435,212800000.0
2008-11-12 10:44:00,64.435,64.5,64.42,64.475,169900000.0
2008-11-12 10:45:00,64.475,64.48,64.395,64.395,310100000.0
2008-11-12 10:46:00,64.385,64.435,64.365,64.395,228400000.0
2008-11-12 10:47:00,64.385,64.39,64.295,64.305,292300000.0
2008-11-12 10:48:00,64.31,64.32,64.17,64.2,291900000.0
2008-11-12 10:49:00,64.185,64.19,64.105,64.16,241500000.0
2008-11-12 10:50:00,64.15,64.16,63.995,64.065,249000000.0
2008-11-12 10:51:00,64.06,64.14,64.045,64.105,189700000.0
2008-11-12 10:52:00,64.105,64.105,64.01,64.055,240900000.0
2008-11-12 10:53:00,64.05,64.06,63.91,63.96,264400000.0
2008-11-12 10:54:00,63.955,63.97,63.885,63.89,192700000.0
2008-11-12 10:55:00,63.885,63.9,63.82,63.895,176300000.0
2008-11-12 10:56:00,63.895,63.985,63.89,63.975,164500000.0
2008-11-12 10:57:00,63.965,63.99,63.935,63.94,137300000.0
2008-11-12 10:58:00,63.94,64.08,63.935,64.06,168200000.0
2008-11-12 10:59:00,64.06,64.08,63.95,63.97,201400000.0
2008-11-12 11:00:00,63.97,64.025,63.965,64.01,88100000.0
2008-11-12 11:01:00,64.01,64.015,63.85,63.935,183300000.0
2008-11-12 11:02:00,63.93,63.95,63.78,63.78,203200000.0
2008-11-12 11:03:00,63.77,63.795,63.73,63.73,147200000.0
2008-11-12 11:04:00,63.75,63.78,63.725,63.77,188400000.0
2008-11-12 11:05:00,63.77,63.78,63.75,63.75,158700000.0
2008-11-12 11:06:00,63.75,63.78,63.75,63.78,103300000.0
2008-11-12 11:07:00,63.78,63.83,63.78,63.82,110800000.0
2008-11-12 11:08:00,63.81,63.84,63.8,63.835,87100000.0
2008-11-12 11:09:00,63.84,63.92,63.84,63.92,97500000.0
2008-11-12 11:10:00,63.93,64.02,63.92,64.005,125700000.0
2008-11-12 11:11:00,64.01,64.02,63.95,63.99,181300000.0
2008-11-12 11:12:00,63.995,64.01,63.98,63.98,106399999.0
2008-11-12 11:13:00,63.98,63.98,63.9,63.97,165500000.0
2008-11-12 11:14:00,63.965,63.975,63.94,63.975,69500000.0
2008-11-12 11:15:00,63.98,63.99,63.97,63.98,62600000.0
2008-11-12 11:16:00,63.98,63.98,63.94,63.95,136800000.0
2008-11-12 11:17:00,63.95,64.01,63.945,63.995,142500000.0
2008-11-12 11:18:00,63.995,64.025,63.995,64.02,67300000.0
2008-11-12 11:19:00,64.02,64.05,64.01,64.04,135000000.0
2008-11-12 11:20:00,64.04,64.095,64.035,64.09,130900000.0
2008-11-12 11:21:00,64.09,64.14,64.09,64.13,106600000.0
2008-11-12 11:22:00,64.13,64.25,64.12,64.225,194500000.0
2008-11-12 11:23:00,64.235,64.235,64.19,64.2,155500000.0
2008-11-12 11:24:00,64.2,64.24,64.2,64.21,137100000.0
2008-11-12 11:25:00,64.215,64.26,64.215,64.22,129700000.0
2008-11-12 11:26:00,64.22,64.24,64.22,64.23,78600000.0
2008-11-12 11:27:00,64.23,64.26,64.22,64.23,165800000.0
2008-11-12 11:28:00,64.24,64.26,64.22,64.24,93600000.0
2008-11-12 11:29:00,64.24,64.3,64.23,64.24,243400000.0
2008-11-12 11:30:00,64.24,64.315,64.23,64.315,283200000.0
2008-11-12 11:31:00,64.31,64.33,64.29,64.32,194800000.0
2008-11-12 11:32:00,64.32,64.32,64.265,64.28,179100000.0
2008-11-12 11:33:00,64.28,64.28,64.23,64.235,118800000.0
2008-11-12 11:34:00,64.23,64.25,64.215,64.23,233900000.0
2008-11-12 11:35:00,64.23,64.265,64.215,64.26,245100000.0
2008-11-12 11:36:00,64.26,64.28,64.225,64.225,179800000.0
2008-11-12 11:37:00,64.225,64.24,64.19,64.195,162600000.0
2008-11-12 11:38:00,64.2,64.22,64.175,64.185,208500000.0
2008-11-12 11:39:00,64.185,64.19,64.13,64.15,100600000.0
2008-11-12 11:40:00,64.155,64.155,64.125,64.155,81300000.0
2008-11-12 11:41:00,64.14,64.175,64.135,64.14,106700000.0
2008-11-12 11:42:00,64.14,64.14,64.11,64.11,110600000.0
2008-11-12 11:43:00,64.11,64.12,64.1,64.11,85700000.0
2008-11-12 11:44:00,64.115,64.13,64.09,64.12,217600000.0
2008-11-12 11:45:00,64.12,64.155,64.1,64.105,92000000.0
2008-11-12 11:46:00,64.1,64.11,64.075,64.11,142500000.0
2008-11-12 11:47:00,64.11,64.11,64.02,64.065,171000000.0
2008-11-12 11:48:00,64.065,64.09,64.045,64.065,194300000.0
2008-11-12 11:49:00,64.055,64.055,63.99,64.015,202300000.0
2008-11-12 11:50:00,64.025,64.06,64.015,64.05,138100000.0
2008-11-12 11:51:00,64.045,64.045,63.985,64.015,217400000.0
2008-11-12 11:52:00,64.015,64.03,63.96,63.965,184200000.0
2008-11-12 11:53:00,63.96,63.975,63.91,63.91,185700000.0
2008-11-12 11:54:00,63.91,63.925,63.82,63.86,190000000.0
2008-11-12 11:55:00,63.86,63.86,63.765,63.85,255000000.0
2008-11-12 11:56:00,63.84,63.855,63.795,63.835,281500000.0
2008-11-12 11:57:00,63.84,63.88,63.815,63.84,152800000.0
2008-11-12 11:58:00,63.84,63.84,63.765,63.825,171700000.0
2008-11-12 11:59:00,63.83,63.855,63.8,63.85,224600000.0
2008-11-12 12:00:00,63.85,63.865,63.825,63.85,126600000.0
2008-11-12 12:01:00,63.85,63.855,63.78,63.83,207900000.0
2008-11-12 12:02:00,63.83,63.92,63.83,63.88,164800000.0
2008-11-12 12:03:00,63.905,63.935,63.85,63.86,194000000.0
2008-11-12 12:04:00,63.85,63.85,63.8,63.85,199800000.0
2008-11-12 12:05:00,63.855,63.855,63.78,63.78,252800000.0
2008-11-12 12:06:00,63.78,63.785,63.705,63.785,224300000.0
2008-11-12 12:07:00,63.78,63.78,63.715,63.725,203000000.0
2008-11-12 12:08:00,63.725,63.81,63.715,63.74,176800000.0
2008-11-12 12:09:00,63.74,63.77,63.73,63.765,208300000.0
2008-11-12 12:10:00,63.765,63.775,63.6,63.62,216300000.0
2008-11-12 12:11:00,63.62,63.625,63.53,63.545,232300000.0
2008-11-12 12:12:00,63.545,63.655,63.535,63.615,155500000.0
2008-11-12 12:13:00,63.615,63.63,63.605,63.63,115700000.0
2008-11-12 12:14:00,63.64,63.75,63.635,63.72,264300000.0
2008-11-12 12:15:00,63.71,63.8,63.705,63.79,233300000.0
2008-11-12 12:16:00,63.78,63.81,63.74,63.8,177700000.0
2008-11-12 12:17:00,63.805,63.805,63.725,63.765,111000000.0
2008-11-12 12:18:00,63.765,63.795,63.705,63.77,211000000.0
2008-11-12 12:19:00,63.775,63.785,63.685,63.72,277400000.0
2008-11-12 12:20:00,63.74,63.77,63.735,63.77,56300000.0
2008-11-12 12:21:00,63.765,63.79,63.745,63.785,102900000.0
2008-11-12 12:22:00,63.785,63.795,63.78,63.79,72200000.0
2008-11-12 12:23:00,63.79,63.815,63.79,63.795,80500000.0
2008-11-12 12:24:00,63.8,63.84,63.79,63.805,192300000.0
2008-11-12 12:25:00,63.805,63.85,63.795,63.835,160000000.0
2008-11-12 12:26:00,63.835,63.935,63.8,63.93,218800000.0
2008-11-12 12:27:00,63.925,63.97,63.885,63.95,229600000.0
2008-11-12 12:28:00,63.95,64.125,63.95,64.125,184700000.0
2008-11-12 12:29:00,64.145,64.195,64.1,64.135,287400000.0
2008-11-12 12:30:00,64.14,64.17,64.11,64.145,194300000.0
2008-11-12 12:31:00,64.145,64.155,64.01,64.01,231700000.0
2008-11-12 12:32:00,64.01,64.015,63.98,63.98,263100000.0
2008-11-12 12:33:00,63.98,64.0,63.965,63.975,209000000.0
2008-11-12 12:34:00,63.975,64.03,63.975,64.005,279200000.0
2008-11-12 12:35:00,64.005,64.02,63.97,64.0,246900000.0
2008-11-12 12:36:00,63.995,64.03,63.94,63.945,222800000.0
2008-11-12 12:37:00,63.94,64.005,63.94,63.955,256400000.0
2008-11-12 12:38:00,63.945,63.955,63.88,63.91,221500000.0
2008-11-12 12:39:00,63.91,63.94,63.9,63.94,212600000.0
2008-11-12 12:40:00,63.935,64.01,63.89,64.0,267100000.0
2008-11-12 12:41:00,63.985,64.065,63.975,64.045,179600000.0
2008-11-12 12:42:00,64.045,64.08,63.975,64.0,141200000.0
2008-11-12 12:43:00,64.0,64.02,63.955,63.975,166500000.0
2008-11-12 12:44:00,63.96,63.96,63.895,63.895,210500000.0
2008-11-12 12:45:00,63.895,63.935,63.89,63.925,178000000.0
2008-11-12 12:46:00,63.915,63.945,63.91,63.91,95800000.0
2008-11-12 12:47:00,63.91,63.94,63.89,63.92,147800000.0
2008-11-12 12:48:00,63.905,63.94,63.895,63.935,38400000.0
2008-11-12 12:49:00,63.94,63.965,63.935,63.945,67600000.0
2008-11-12 12:50:00,63.94,63.945,63.88,63.885,175100000.0
2008-11-12 12:51:00,63.885,63.885,63.86,63.86,152000000.0
2008-11-12 12:52:00,63.86,63.86,63.8,63.815,205800000.0
2008-11-12 12:53:00,63.815,63.885,63.815,63.87,123100000.0
2008-11-12 12:54:00,63.87,63.885,63.855,63.885,148600000.0
2008-11-12 12:55:00,63.89,63.915,63.865,63.885,157100000.0
2008-11-12 12:56:00,63.89,63.91,63.88,63.89,152700000.0
2008-11-12 12:57:00,63.89,63.9,63.88,63.89,235500000.0
2008-11-12 12:58:00,63.89,63.9,63.865,63.865,96200000.0
2008-11-12 12:59:00,63.86,63.88,63.84,63.85,95700000.0
2008-11-12 13:00:00,63.85,63.85,63.77,63.77,255800000.0
2008-11-12 13:01:00,63.775,63.88,63.775,63.865,238400000.0
2008-11-12 13:02:00,63.865,63.865,63.755,63.765,152300000.0
2008-11-12 13:03:00,63.76,63.765,63.71,63.72,183800000.0
2008-11-12 13:04:00,63.72,63.72,63.645,63.655,209000000.0
2008-11-12 13:05:00,63.65,63.675,63.58,63.605,370200000.0
2008-11-12 13:06:00,63.595,63.67,63.585,63.655,170400000.0
2008-11-12 13:07:00,63.655,63.74,63.625,63.74,133100000.0
2008-11-12 13:08:00,63.75,63.755,63.69,63.735,234200000.0
2008-11-12 13:09:00,63.73,63.73,63.68,63.69,294700006.0
2008-11-12 13:10:00,63.69,63.7,63.675,63.69,126800000.0
2008-11-12 13:11:00,63.7,63.72,63.685,63.705,182300000.0
2008-11-12 13:12:00,63.705,63.715,63.615,63.62,175100000.0
2008-11-12 13:13:00,63.62,63.745,63.62,63.725,152700000.0
2008-11-12 13:14:00,63.725,63.825,63.725,63.79,186000000.0
2008-11-12 13:15:00,63.82,63.82,63.725,63.725,162700000.0
2008-11-12 13:16:00,63.735,63.78,63.73,63.755,194200000.0
2008-11-12 13:17:00,63.75,63.775,63.73,63.75,195000000.0
2008-11-12 13:18:00,63.74,63.82,63.725,63.82,161000000.0
2008-11-12 13:19:00,63.79,63.895,63.785,63.89,211600000.0
2008-11-12 13:20:00,63.89,63.945,63.89,63.94,218700000.0
2008-11-12 13:21:00,63.935,63.99,63.925,63.975,102600000.0
2008-11-12 13:22:00,63.98,64.065,63.975,64.03,162100000.0
2008-11-12 13:23:00,64.035,64.035,63.965,64.03,199200000.0
2008-11-12 13:24:00,64.03,64.055,64.01,64.025,226500000.0
2008-11-12 13:25:00,64.02,64.15,64.02,64.125,218400000.0
2008-11-12 13:26:00,64.13,64.32,64.13,64.295,194500000.0
2008-11-12 13:27:00,64.285,64.315,64.22,64.22,494300000.0
2008-11-12 13:28:00,64.22,64.25,64.175,64.24,277500000.0
2008-11-12 13:29:00,64.245,64.325,64.225,64.325,220700000.0
2008-11-12 13:30:00,64.33,64.425,64.31,64.42,219900000.0
2008-11-12 13:31:00,64.42,64.43,64.33,64.33,132500000.0
2008-11-12 13:32:00,64.34,64.365,64.33,64.345,116000000.0
2008-11-12 13:33:00,64.34,64.345,64.28,64.33,153100000.0
2008-11-12 13:34:00,64.325,64.375,64.32,64.34,272500000.0
2008-11-12 13:35:00,64.34,64.34,64.24,64.295,163000000.0
2008-11-12 13:36:00,64.295,64.315,64.28,64.285,158400000.0
2008-11-12 13:37:00,64.285,64.34,64.285,64.31,140500000.0
2008-11-12 13:38:00,64.325,64.375,64.32,64.36,192300000.0
2008-11-12 13:39:00,64.36,64.435,64.36,64.415,260500000.0
2008-11-12 13:40:00,64.415,64.415,64.41,64.41,64200000.0
2008-11-12 13:41:00,64.41,64.41,64.335,64.335,199900000.0
2008-11-12 13:42:00,64.35,64.36,64.33,64.335,121200000.0
2008-11-12 13:43:00,64.35,64.4,64.35,64.375,151900000.0
2008-11-12 13:44:00,64.37,64.37,64.32,64.32,100200000.0
2008-11-12 13:45:00,64.33,64.345,64.31,64.335,98800000.0
2008-11-12 13:46:00,64.335,64.345,64.315,64.315,129500000.0
2008-11-12 13:47:00,64.315,64.355,64.24,64.35,204500000.0
2008-11-12 13:48:00,64.355,64.43,64.355,64.405,176100000.0
2008-11-12 13:49:00,64.405,64.48,64.385,64.465,157000000.0
2008-11-12 13:50:00,64.465,64.505,64.45,64.495,235100000.0
2008-11-12 13:51:00,64.495,64.5,64.46,64.485,111400000.0
2008-11-12 13:52:00,64.485,64.555,64.47,64.55,194100000.0
2008-11-12 13:53:00,64.55,64.59,64.55,64.575,161700000.0
2008-11-12 13:54:00,64.575,64.665,64.575,64.655,239900000.0
2008-11-12 13:55:00,64.655,64.82,64.655,64.78,212900000.0
2008-11-12 13:56:00,64.78,64.78,64.78,64.78,50400000.0
2008-11-12 13:57:00,64.78,64.78,64.705,64.72,166900000.0
2008-11-12 13:58:00,64.72,64.72,64.66,64.66,208500000.0
2008-11-12 13:59:00,64.66,64.76,64.66,64.745,219400000.0
2008-11-12 14:00:00,64.72,64.825,64.72,64.795,230400000.0
2008-11-12 14:01:00,64.8,64.825,64.78,64.78,181400000.0
2008-11-12 14:02:00,64.78,64.83,64.765,64.825,241200000.0
2008-11-12 14:03:00,64.825,64.855,64.79,64.79,239500000.0
2008-11-12 14:04:00,64.79,64.835,64.745,64.795,299200000.0
2008-11-12 14:05:00,64.795,64.795,64.655,64.66,179500000.0
2008-11-12 14:06:00,64.66,64.73,64.62,64.7,229700000.0
2008-11-12 14:07:00,64.685,64.685,64.63,64.63,136200000.0
2008-11-12 14:08:00,64.63,64.675,64.63,64.665,126100000.0
2008-11-12 14:09:00,64.66,64.7,64.63,64.63,207000000.0
2008-11-12 14:10:00,64.635,64.7,64.635,64.66,273700000.0
2008-11-12 14:11:00,64.66,64.66,64.58,64.59,145000000.0
2008-11-12 14:12:00,64.595,64.63,64.585,64.62,130100000.0
2008-11-12 14:13:00,64.62,64.64,64.595,64.605,154600000.0
2008-11-12 14:14:00,64.605,64.65,64.58,64.65,254800000.0
2008-11-12 14:15:00,64.65,64.71,64.65,64.695,215200000.0
2008-11-12 14:16:00,64.69,64.735,64.675,64.675,225300000.0
2008-11-12 14:17:00,64.68,64.73,64.665,64.695,205300000.0
2008-11-12 14:18:00,64.7,64.76,64.7,64.705,192600000.0
2008-11-12 14:19:00,64.695,64.735,64.695,64.705,269500000.0
2008-11-12 14:20:00,64.705,64.785,64.705,64.73,235400000.0
2008-11-12 14:21:00,64.73,64.805,64.71,64.795,297800000.0
2008-11-12 14:22:00,64.8,64.805,64.755,64.79,296800000.0
2008-11-12 14:23:00,64.79,64.8,64.74,64.775,293400000.0
2008-11-12 14:24:00,64.765,64.765,64.61,64.61,268000000.0
2008-11-12 14:25:00,64.61,64.665,64.59,64.62,248100000.0
2008-11-12 14:26:00,64.62,64.68,64.62,64.635,206000000.0
2008-11-12 14:27:00,64.64,64.65,64.585,64.64,155300000.0
2008-11-12 14:28:00,64.64,64.65,64.565,64.575,171000000.0
2008-11-12 14:29:00,64.57,64.57,64.435,64.445,217500000.0
2008-11-12 14:30:00,64.44,64.48,64.395,64.46,270500000.0
2008-11-12 14:31:00,64.46,64.47,64.435,64.435,151500000.0
2008-11-12 14:32:00,64.435,64.435,64.35,64.355,283900000.0
2008-11-12 14:33:00,64.36,64.425,64.36,64.38,141300000.0
2008-11-12 14:34:00,64.38,64.38,64.325,64.365,166600000.0
2008-11-12 14:35:00,64.365,64.45,64.32,64.32,206100000.0
2008-11-12 14:36:00,64.32,64.345,64.28,64.32,213300000.0
2008-11-12 14:37:00,64.32,64.32,64.28,64.3,149200000.0
2008-11-12 14:38:00,64.3,64.37,64.28,64.335,196700000.0
2008-11-12 14:39:00,64.335,64.335,64.235,64.235,153800000.0
2008-11-12 14:40:00,64.235,64.35,64.23,64.335,279200000.0
2008-11-12 14:41:00,64.335,64.35,64.315,64.33,189300000.0
2008-11-12 14:42:00,64.32,64.325,64.195,64.21,218600000.0
2008-11-12 14:43:00,64.21,64.24,64.165,64.22,229400000.0
2008-11-12 14:44:00,64.22,64.3,64.2,64.2,239900000.0
2008-11-12 14:45:00,64.195,64.21,64.15,64.175,247700000.0
2008-11-12 14:46:00,64.175,64.2,64.125,64.145,205600000.0
2008-11-12 14:47:00,64.14,64.205,64.13,64.205,242100000.0
2008-11-12 14:48:00,64.205,64.305,64.15,64.25,295700000.0
2008-11-12 14:49:00,64.25,64.265,64.225,64.24,132800000.0
2008-11-12 14:50:00,64.24,64.24,64.175,64.195,182900000.0
2008-11-12 14:51:00,64.215,64.32,64.205,64.31,172300000.0
2008-11-12 14:52:00,64.31,64.33,64.295,64.33,154100000.0
2008-11-12 14:53:00,64.325,64.325,64.25,64.26,187300000.0
2008-11-12 14:54:00,64.26,64.28,64.245,64.27,114000000.0
2008-11-12 14:55:00,64.27,64.33,64.26,64.315,120100000.0
2008-11-12 14:56:00,64.325,64.395,64.215,64.215,254200000.0
2008-11-12 14:57:00,64.21,64.215,64.1,64.125,318600000.0
2008-11-12 14:58:00,64.12,64.15,64.04,64.095,254300000.0
2008-11-12 14:59:00,64.095,64.105,64.025,64.09,248700000.0
2008-11-12 15:00:00,64.09,64.13,64.075,64.11,235900000.0
2008-11-12 15:01:00,64.115,64.12,63.99,64.035,206600000.0
2008-11-12 15:02:00,64.035,64.09,63.96,63.985,228700000.0
2008-11-12 15:03:00,63.985,64.12,63.985,64.115,221300000.0
2008-11-12 15:04:00,64.105,64.255,64.105,64.145,236200000.0
2008-11-12 15:05:00,64.145,64.205,64.125,64.18,252500000.0
2008-11-12 15:06:00,64.18,64.205,64.145,64.175,186700000.0
2008-11-12 15:07:00,64.175,64.175,63.985,64.015,251600000.0
2008-11-12 15:08:00,64.0,64.04,63.99,64.02,238800000.0
2008-11-12 15:09:00,64.025,64.075,64.01,64.07,245400000.0
2008-11-12 15:10:00,64.075,64.165,64.025,64.095,197700000.0
2008-11-12 15:11:00,64.1,64.215,64.1,64.195,272400000.0
2008-11-12 15:12:00,64.19,64.26,64.18,64.195,219600000.0
2008-11-12 15:13:00,64.195,64.23,64.175,64.2,293700000.0
2008-11-12 15:14:00,64.2,64.205,64.12,64.12,157000000.0
2008-11-12 15:15:00,64.12,64.14,63.955,63.955,149100000.0
2008-11-12 15:16:00,63.96,64.035,63.96,64.035,259800000.0
2008-11-12 15:17:00,64.035,64.075,64.01,64.055,201400000.0
2008-11-12 15:18:00,64.06,64.07,64.03,64.05,128500000.0
2008-11-12 15:19:00,64.05,64.06,64.015,64.015,179000000.0
2008-11-12 15:20:00,64.015,64.095,64.01,64.06,209800000.0
2008-11-12 15:21:00,64.065,64.185,64.065,64.16,183300000.0
2008-11-12 15:22:00,64.15,64.19,64.11,64.19,131200000.0
2008-11-12 15:23:00,64.195,64.225,64.17,64.18,120600000.0
2008-11-12 15:24:00,64.18,64.28,64.18,64.25,127100000.0
2008-11-12 15:25:00,64.25,64.28,64.24,64.25,161500000.0
2008-11-12 15:26:00,64.25,64.25,64.17,64.2,185400000.0
2008-11-12 15:27:00,64.205,64.24,64.18,64.215,259800000.0
2008-11-12 15:28:00,64.21,64.25,64.18,64.235,214700000.0
2008-11-12 15:29:00,64.235,64.27,64.23,64.23,246600000.0
2008-11-12 15:30:00,64.23,64.23,64.19,64.19,179700000.0
2008-11-12 15:31:00,64.19,64.22,64.145,64.185,219900000.0
2008-11-12 15:32:00,64.19,64.22,64.14,64.165,270700000.0
2008-11-12 15:33:00,64.165,64.29,64.16,64.26,294300000.0
2008-11-12 15:34:00,64.265,64.31,64.195,64.205,219100000.0
2008-11-12 15:35:00,64.205,64.255,64.185,64.22,169600000.0
2008-11-12 15:36:00,64.22,64.29,64.21,64.29,174000000.0
2008-11-12 15:37:00,64.285,64.315,64.205,64.215,224500000.0
2008-11-12 15:38:00,64.22,64.25,64.165,64.235,229900000.0
2008-11-12 15:39:00,64.235,64.25,64.105,64.235,345300000.0
2008-11-12 15:40:00,64.23,64.275,64.17,64.22,245000000.0
2008-11-12 15:41:00,64.215,64.225,64.185,64.19,189300000.0
2008-11-12 15:42:00,64.19,64.225,64.13,64.19,224400000.0
2008-11-12 15:43:00,64.195,64.195,64.105,64.17,198900000.0
2008-11-12 15:44:00,64.16,64.165,64.12,64.12,108000000.0
2008-11-12 15:45:00,64.12,64.26,64.09,64.22,110800000.0
2008-11-12 15:46:00,64.23,64.265,64.145,64.16,196900000.0
2008-11-12 15:47:00,64.16,64.19,64.085,64.085,261700000.0
2008-11-12 15:48:00,64.08,64.12,64.03,64.03,266300000.0
2008-11-12 15:49:00,64.025,64.03,63.94,64.01,273300000.0
2008-11-12 15:50:00,64.01,64.04,64.01,64.015,289400000.0
2008-11-12 15:51:00,64.015,64.145,64.01,64.14,239800000.0
2008-11-12 15:52:00,64.14,64.15,64.06,64.09,204400000.0
2008-11-12 15:53:00,64.09,64.13,64.09,64.1,202700000.0
2008-11-12 15:54:00,64.08,64.1,63.92,63.92,252500000.0
2008-11-12 15:55:00,63.9,64.025,63.89,63.975,296900000.0
2008-11-12 15:56:00,63.975,64.045,63.975,64.01,170600000.0
2008-11-12 15:57:00,64.01,64.01,63.78,63.78,222300000.0
2008-11-12 15:58:00,63.78,63.815,63.7,63.71,262200000.0
2008-11-12 15:59:00,63.7,63.735,63.59,63.61,239400000.0
2008-11-12 16:00:00,63.61,63.635,63.58,63.61,226200000.0
2008-11-12 16:01:00,63.625,63.625,63.47,63.47,191200000.0
2008-11-12 16:02:00,63.47,63.505,63.335,63.34,226300000.0
2008-11-12 16:03:00,63.34,63.35,63.22,63.24,328700000.0
2008-11-12 16:04:00,63.23,63.325,63.15,63.255,314100000.0
2008-11-12 16:05:00,63.2,63.23,62.96,62.99,309200000.0
2008-11-12 16:06:00,62.975,62.98,62.79,62.9,271400000.0
2008-11-12 16:07:00,62.9,63.06,62.9,62.96,292000000.0
2008-11-12 16:08:00,62.96,62.97,62.75,62.84,238000000.0
2008-11-12 16:09:00,62.84,62.84,62.71,62.72,233900000.0
2008-11-12 16:10:00,62.725,62.76,62.655,62.74,247500000.0
2008-11-12 16:11:00,62.74,62.855,62.74,62.85,277500000.0
2008-11-12 16:12:00,62.845,63.025,62.825,62.98,272500000.0
2008-11-12 16:13:00,62.985,63.07,62.985,63.05,260500000.0
2008-11-12 16:14:00,63.05,63.075,63.015,63.065,271700000.0
2008-11-12 16:15:00,63.065,63.36,63.065,63.36,259900000.0
2008-11-12 16:16:00,63.36,63.36,63.135,63.205,251000000.0
2008-11-12 16:17:00,63.2,63.5,63.195,63.41,254600000.0
2008-11-12 16:18:00,63.4,63.535,63.375,63.535,166700000.0
2008-11-12 16:19:00,63.54,63.54,63.395,63.41,179000000.0
2008-11-12 16:20:00,63.41,63.41,63.27,63.37,256800000.0
2008-11-12 16:21:00,63.365,63.425,63.35,63.375,209500000.0
2008-11-12 16:22:00,63.375,63.39,63.28,63.305,184900000.0
2008-11-12 16:23:00,63.295,63.39,63.285,63.33,163500000.0
2008-11-12 16:24:00,63.33,63.33,63.28,63.285,140200000.0
2008-11-12 16:25:00,63.285,63.31,63.28,63.295,168100000.0
2008-11-12 16:26:00,63.295,63.325,63.275,63.275,194900000.0
2008-11-12 16:27:00,63.275,63.3,63.27,63.29,233400000.0
2008-11-12 16:28:00,63.29,63.35,63.29,63.32,174000000.0
2008-11-12 16:29:00,63.32,63.325,63.26,63.29,249400000.0
2008-11-12 16:30:00,63.305,63.345,63.235,63.265,209800000.0
2008-11-12 16:31:00,63.26,63.285,63.09,63.1,239500000.0
2008-11-12 16:32:00,63.1,63.11,62.87,62.905,191700000.0
2008-11-12 16:33:00,62.9,63.005,62.88,62.88,355600000.0
2008-11-12 16:34:00,62.85,63.16,62.85,63.085,269000000.0
2008-11-12 16:35:00,63.065,63.165,63.05,63.06,273400000.0
2008-11-12 16:36:00,63.06,63.2,62.99,63.195,275700000.0
2008-11-12 16:37:00,63.195,63.37,63.175,63.185,277500000.0
2008-11-12 16:38:00,63.19,63.265,63.065,63.065,232300000.0
2008-11-12 16:39:00,63.065,63.275,63.055,63.27,224800000.0
2008-11-12 16:40:00,63.28,63.33,63.155,63.155,233600000.0
2008-11-12 16:41:00,63.155,63.16,63.03,63.15,251600000.0
2008-11-12 16:42:00,63.14,63.16,63.09,63.135,225500000.0
2008-11-12 16:43:00,63.135,63.14,62.98,63.08,262700000.0
2008-11-12 16:44:00,63.07,63.09,63.02,63.07,210700000.0
2008-11-12 16:45:00,63.075,63.09,63.01,63.03,235000000.0
2008-11-12 16:46:00,63.03,63.085,63.03,63.06,163800000.0
2008-11-12 16:47:00,63.065,63.08,63.02,63.07,165700000.0
2008-11-12 16:48:00,63.065,63.25,63.06,63.175,243500000.0
2008-11-12 16:49:00,63.17,63.25,63.11,63.11,272500000.0
2008-11-12 16:50:00,63.12,63.34,63.115,63.24,272900000.0
2008-11-12 16:51:00,63.24,63.365,63.24,63.33,320900000.0
2008-11-12 16:52:00,63.33,63.365,63.31,63.31,204400000.0
2008-11-12 16:53:00,63.3,63.515,63.3,63.48,290300000.0
2008-11-12 16:54:00,63.48,63.495,63.34,63.41,267100000.0
2008-11-12 16:55:00,63.415,63.43,63.36,63.4,249300000.0
2008-11-12 16:56:00,63.4,63.43,63.295,63.295,174500000.0
2008-11-12 16:57:00,63.295,63.295,63.15,63.26,308300000.0
2008-11-12 16:58:00,63.27,63.3,63.12,63.12,218700000.0
2008-11-12 16:59:00,63.12,63.12,62.81,62.87,271900000.0
2008-11-12 17:00:00,62.87,62.98,62.87,62.93,209800000.0
2008-11-12 17:01:00,62.93,63.08,62.92,62.96,217700000.0
2008-11-12 17:02:00,62.96,63.11,62.94,63.11,267000000.0
2008-11-12 17:03:00,63.12,63.3,63.115,63.23,258200000.0
2008-11-12 17:04:00,63.23,63.255,63.115,63.185,219100000.0
2008-11-12 17:05:00,63.17,63.19,62.96,63.015,189000000.0
2008-11-12 17:06:00,63.015,63.085,62.96,62.985,258500000.0
2008-11-12 17:07:00,62.985,63.0,62.88,62.91,264900000.0
2008-11-12 17:08:00,62.91,63.01,62.89,62.97,255700000.0
2008-11-12 17:09:00,62.97,62.99,62.925,62.985,314600000.0
2008-11-12 17:10:00,62.985,63.065,62.915,63.055,221900000.0
2008-11-12 17:11:00,63.05,63.175,62.985,63.17,270700000.0
2008-11-12 17:12:00,63.165,63.17,63.075,63.085,254700000.0
2008-11-12 17:13:00,63.085,63.115,62.975,63.105,603400000.0
2008-11-12 17:14:00,63.115,63.165,62.94,62.94,166700000.0
2008-11-12 17:15:00,62.94,62.99,62.925,62.97,224600000.0
2008-11-12 17:16:00,62.97,62.99,62.79,62.8,260100000.0
2008-11-12 17:17:00,62.79,62.915,62.69,62.75,342900000.0
2008-11-12 17:18:00,62.755,62.755,62.6,62.625,283900000.0
2008-11-12 17:19:00,62.635,62.79,62.615,62.785,251200000.0
2008-11-12 17:20:00,62.785,62.84,62.775,62.8,279800000.0
2008-11-12 17:21:00,62.8,62.845,62.735,62.775,254800000.0
2008-11-12 17:22:00,62.775,62.835,62.72,62.815,247300000.0
2008-11-12 17:23:00,62.82,62.83,62.785,62.83,179400000.0
2008-11-12 17:24:00,62.84,62.845,62.735,62.735,166900000.0
2008-11-12 17:25:00,62.74,62.82,62.735,62.795,270800000.0
2008-11-12 17:26:00,62.795,62.815,62.73,62.73,213300000.0
2008-11-12 17:27:00,62.73,62.73,62.595,62.6,264000000.0
2008-11-12 17:28:00,62.59,62.595,62.435,62.45,234600000.0
2008-11-12 17:29:00,62.45,62.555,62.45,62.555,224300000.0
2008-11-12 17:30:00,62.55,62.57,62.37,62.37,245100000.0
2008-11-12 17:31:00,62.37,62.4,62.31,62.32,279300000.0
2008-11-12 17:32:00,62.32,62.32,62.185,62.19,237100000.0
2008-11-12 17:33:00,62.19,62.25,62.15,62.155,269700000.0
2008-11-12 17:34:00,62.15,62.23,62.12,62.19,235000000.0
2008-11-12 17:35:00,62.19,62.22,62.11,62.145,242900000.0
2008-11-12 17:36:00,62.145,62.16,61.965,61.965,231600000.0
2008-11-12 17:37:00,61.97,61.98,61.72,61.825,212900000.0
2008-11-12 17:38:00,61.84,61.88,61.56,61.59,256000000.0
2008-11-12 17:39:00,61.59,61.62,61.25,61.305,240400000.0
2008-11-12 17:40:00,61.305,61.53,61.3,61.515,259000000.0
2008-11-12 17:41:00,61.51,61.54,61.37,61.435,223600000.0
2008-11-12 17:42:00,61.44,61.52,61.3,61.32,221700000.0
2008-11-12 17:43:00,61.32,61.5,61.32,61.5,215900000.0
2008-11-12 17:44:00,61.5,61.64,61.49,61.58,263200000.0
2008-11-12 17:45:00,61.59,61.67,61.59,61.63,310600000.0
2008-11-12 17:46:00,61.63,61.645,61.48,61.51,220200000.0
2008-11-12 17:47:00,61.51,61.58,61.51,61.565,219400000.0
2008-11-12 17:48:00,61.51,61.59,61.48,61.56,245500000.0
2008-11-12 17:49:00,61.545,61.59,61.4,61.505,179900000.0
2008-11-12 17:50:00,61.505,61.53,61.34,61.455,223100000.0
2008-11-12 17:51:00,61.45,61.58,61.45,61.565,241000000.0
2008-11-12 17:52:00,61.565,61.65,61.52,61.64,245800000.0
2008-11-12 17:53:00,61.64,61.67,61.51,61.515,213400000.0
2008-11-12 17:54:00,61.505,61.505,61.46,61.46,250700000.0
2008-11-12 17:55:00,61.46,61.54,61.43,61.54,227400000.0
2008-11-12 17:56:00,61.54,61.56,61.49,61.52,209400000.0
2008-11-12 17:57:00,61.51,61.54,61.42,61.49,271600000.0
2008-11-12 17:58:00,61.49,61.53,61.38,61.415,249700000.0
2008-11-12 17:59:00,61.43,61.62,61.43,61.51,223900000.0
2008-11-12 18:00:00,61.515,61.57,61.46,61.51,171400000.0
2008-11-12 18:01:00,61.5,61.515,61.43,61.46,197900000.0
2008-11-12 18:02:00,61.465,61.465,61.265,61.385,239700000.0
2008-11-12 18:03:00,61.38,61.38,61.17,61.175,162700000.0
2008-11-12 18:04:00,61.18,61.24,61.15,61.155,209400000.0
2008-11-12 18:05:00,61.155,61.16,61.05,61.055,162600000.0
2008-11-12 18:06:00,61.055,61.055,60.7,60.7,220500000.0
2008-11-12 18:07:00,60.7,60.705,60.43,60.665,275700000.0
2008-11-12 18:08:00,60.66,60.675,60.43,60.445,249000000.0
2008-11-12 18:09:00,60.455,60.5,60.4,60.49,201700000.0
2008-11-12 18:10:00,60.49,60.52,60.42,60.455,225300000.0
2008-11-12 18:11:00,60.455,60.51,60.365,60.37,161600000.0
2008-11-12 18:12:00,60.37,60.37,60.2,60.21,213100000.0
2008-11-12 18:13:00,60.21,60.21,60.02,60.12,253700000.0
2008-11-12 18:14:00,60.12,60.345,60.065,60.32,264800000.0
2008-11-12 18:15:00,60.325,60.61,60.325,60.54,279600000.0
2008-11-12 18:16:00,60.54,60.88,60.535,60.87,301100000.0
2008-11-12 18:17:00,60.875,61.195,60.86,61.15,255000000.0
2008-11-12 18:18:00,61.145,61.16,60.78,60.78,245500000.0
2008-11-12 18:19:00,60.78,61.05,60.73,61.025,283200000.0
2008-11-12 18:20:00,60.985,61.005,60.86,60.895,209600000.0
2008-11-12 18:21:00,60.885,60.935,60.86,60.87,186400000.0
2008-11-12 18:22:00,60.865,60.995,60.86,60.99,341900000.0
2008-11-12 18:23:00,60.98,61.09,60.88,61.075,282300000.0
2008-11-12 18:24:00,61.075,61.09,61.035,61.055,251000000.0
2008-11-12 18:25:00,61.055,61.185,61.055,61.175,253700000.0
2008-11-12 18:26:00,61.175,61.305,61.16,61.27,150800000.0
2008-11-12 18:27:00,61.27,61.27,61.055,61.08,199800000.0
2008-11-12 18:28:00,61.08,61.125,60.99,61.115,223600000.0
2008-11-12 18:29:00,61.11,61.15,61.02,61.05,263700000.0
2008-11-12 18:30:00,61.055,61.13,61.035,61.09,338800000.0
2008-11-12 18:31:00,61.085,61.145,61.01,61.03,247500000.0
2008-11-12 18:32:00,61.02,61.105,60.9,60.9,250100000.0
2008-11-12 18:33:00,60.9,60.91,60.78,60.805,269400000.0
2008-11-12 18:34:00,60.81,60.915,60.805,60.83,303500000.0
2008-11-12 18:35:00,60.825,60.95,60.76,60.915,287800000.0
2008-11-12 18:36:00,60.91,60.985,60.85,60.97,252600000.0
2008-11-12 18:37:00,60.945,61.075,60.92,61.055,239900000.0
2008-11-12 18:38:00,61.055,61.15,61.04,61.095,244300000.0
2008-11-12 18:39:00,61.075,61.085,60.97,60.99,221900000.0
2008-11-12 18:40:00,60.995,61.025,60.94,60.955,236100000.0
2008-11-12 18:41:00,60.965,60.98,60.945,60.95,106400000.0
2008-11-12 18:42:00,60.95,60.99,60.935,60.99,179900000.0
2008-11-12 18:43:00,60.985,61.055,60.97,60.975,156400000.0
2008-11-12 18:44:00,60.975,60.975,60.935,60.95,153800000.0
2008-11-12 18:45:00,60.95,61.04,60.94,60.96,236800000.0
2008-11-12 18:46:00,60.96,61.045,60.935,60.98,154900000.0
2008-11-12 18:47:00,60.98,61.05,60.885,61.05,245500000.0
2008-11-12 18:48:00,61.05,61.05,60.905,60.93,278700000.0
2008-11-12 18:49:00,60.925,61.03,60.92,61.005,256300000.0
2008-11-12 18:50:00,61.005,61.06,60.985,61.04,220200000.0
2008-11-12 18:51:00,61.035,61.04,60.96,61.04,268800000.0
2008-11-12 18:52:00,61.04,61.15,61.02,61.15,196800000.0
2008-11-12 18:53:00,61.15,61.3,61.15,61.295,228500000.0
2008-11-12 18:54:00,61.295,61.35,61.295,61.35,191300000.0
2008-11-12 18:55:00,61.35,61.5,61.35,61.5,229800000.0
2008-11-12 18:56:00,61.49,61.74,61.48,61.73,315300000.0
2008-11-12 18:57:00,61.75,61.81,61.555,61.565,321600000.0
2008-11-12 18:58:00,61.565,61.62,61.515,61.56,243100000.0
2008-11-12 18:59:00,61.56,61.56,61.48,61.525,223000000.0
2008-11-12 19:00:00,61.525,61.625,61.5,61.605,208400000.0
2008-11-12 19:01:00,61.6,61.655,61.57,61.585,217100000.0
2008-11-12 19:02:00,61.585,61.63,61.515,61.525,196600000.0
2008-11-12 19:03:00,61.53,61.63,61.525,61.6,218600000.0
2008-11-12 19:04:00,61.59,61.635,61.55,61.635,169200000.0
2008-11-12 19:05:00,61.635,61.68,61.635,61.66,76000000.0
2008-11-12 19:06:00,61.665,61.69,61.495,61.495,163800000.0
2008-11-12 19:07:00,61.49,61.49,61.45,61.45,116500000.0
2008-11-12 19:08:00,61.45,61.45,61.37,61.39,96200000.0
2008-11-12 19:09:00,61.375,61.44,61.375,61.435,124600000.0
2008-11-12 19:10:00,61.44,61.505,61.435,61.505,99400000.0
2008-11-12 19:11:00,61.525,61.555,61.52,61.53,101400000.0
2008-11-12 19:12:00,61.53,61.53,61.53,61.53,25800000.0
2008-11-12 19:13:00,61.53,61.54,61.48,61.54,72000000.0
2008-11-12 19:14:00,61.54,61.545,61.495,61.495,90600000.0
2008-11-12 19:15:00,61.485,61.485,61.46,61.46,62800000.0
2008-11-12 19:16:00,61.46,61.485,61.46,61.46,149300000.0
2008-11-12 19:17:00,61.46,61.46,61.37,61.37,118600000.0
2008-11-12 19:18:00,61.38,61.435,61.38,61.435,83300000.0
2008-11-12 19:19:00,61.43,61.45,61.42,61.42,96300000.0
2008-11-12 19:20:00,61.42,61.42,61.295,61.31,179800000.0
2008-11-12 19:21:00,61.31,61.32,61.3,61.31,120500000.0
2008-11-12 19:22:00,61.31,61.46,61.24,61.455,164000000.0
2008-11-12 19:23:00,61.47,61.47,61.43,61.455,163700000.0
2008-11-12 19:24:00,61.45,61.46,61.44,61.46,86900000.0
2008-11-12 19:25:00,61.46,61.49,61.435,61.48,108700000.0
2008-11-12 19:26:00,61.48,61.63,61.46,61.63,134000000.0
2008-11-12 19:27:00,61.635,61.68,61.56,61.67,164300000.0
2008-11-12 19:28:00,61.67,61.7,61.67,61.7,82800000.0
2008-11-12 19:29:00,61.705,61.705,61.67,61.675,152500000.0
2008-11-12 19:30:00,61.68,61.765,61.64,61.765,183000000.0
2008-11-12 19:31:00,61.77,61.785,61.75,61.78,150100000.0
2008-11-12 19:32:00,61.78,61.795,61.72,61.725,115800000.0
2008-11-12 19:33:00,61.72,61.74,61.655,61.68,129200000.0
2008-11-12 19:34:00,61.69,61.69,61.655,61.67,58100000.0
2008-11-12 19:35:00,61.675,61.715,61.655,61.68,120000000.0
2008-11-12 19:36:00,61.68,61.745,61.675,61.745,74000000.0
2008-11-12 19:37:00,61.745,61.87,61.745,61.87,152800000.0
2008-11-12 19:38:00,61.87,61.88,61.82,61.82,177200000.0
2008-11-12 19:39:00,61.82,61.825,61.685,61.7,217900000.0
2008-11-12 19:40:00,61.7,61.73,61.7,61.73,46800000.0
2008-11-12 19:41:00,61.73,61.73,61.67,61.67,61400000.0
2008-11-12 19:42:00,61.28,61.34,61.14,61.22,301900001.0
2008-11-12 19:43:00,61.65,61.69,61.605,61.625,301900001.0
2008-11-12 19:44:00,61.625,61.635,61.615,61.625,90400000.0
2008-11-12 19:45:00,61.62,61.69,61.62,61.68,140800000.0
2008-11-12 19:46:00,61.68,61.68,61.66,61.67,106800000.0
2008-11-12 19:47:00,61.67,61.67,61.595,61.595,77800000.0
2008-11-12 19:48:00,61.595,61.61,61.59,61.61,57000000.0
2008-11-12 19:49:00,61.61,61.625,61.565,61.59,125400000.0
2008-11-12 19:50:00,61.59,61.6,61.445,61.51,159800000.0
2008-11-12 19:51:00,61.5,61.51,61.485,61.5,147100000.0
2008-11-12 19:52:00,61.51,61.57,61.485,61.56,172900000.0
2008-11-12 19:53:00,61.56,61.59,61.525,61.57,212900000.0
2008-11-12 19:54:00,61.57,61.585,61.535,61.535,160500000.0
2008-11-12 19:55:00,61.54,61.585,61.535,61.57,163000000.0
2008-11-12 19:56:00,61.555,61.58,61.555,61.58,80300000.0
2008-11-12 19:57:00,61.59,61.64,61.585,61.63,229700000.0
2008-11-12 19:58:00,61.63,61.775,61.625,61.775,197000000.0
2008-11-12 19:59:00,61.735,61.83,61.715,61.81,307500000.0
2008-11-12 20:00:00,61.81,61.83,61.77,61.78,220900000.0
2008-11-12 20:01:00,61.78,61.785,61.72,61.76,208800000.0
2008-11-12 20:02:00,61.76,61.815,61.76,61.81,136200000.0
2008-11-12 20:03:00,61.81,61.81,61.755,61.755,91200000.0
2008-11-12 20:04:00,61.765,61.77,61.69,61.695,140100000.0
2008-11-12 20:05:00,61.7,61.725,61.695,61.715,33200000.0
2008-11-12 20:06:00,61.715,61.73,61.71,61.715,54400000.0
2008-11-12 20:07:00,61.715,61.735,61.715,61.715,82100000.0
2008-11-12 20:08:00,61.71,61.73,61.695,61.7,133500000.0
2008-11-12 20:09:00,61.725,61.74,61.7,61.72,36200000.0
2008-11-12 20:10:00,61.705,61.73,61.67,61.67,41400000.0
2008-11-12 20:11:00,61.675,61.68,61.65,61.68,125900000.0
2008-11-12 20:12:00,61.68,61.68,61.65,61.655,70200000.0
2008-11-12 20:13:00,61.655,61.67,61.625,61.64,83800000.0
2008-11-12 20:14:00,61.625,61.625,61.56,61.56,97200000.0
2008-11-12 20:15:00,61.545,61.545,61.465,61.495,163900000.0
2008-11-12 20:16:00,61.49,61.49,61.49,61.49,45700000.0
2008-11-12 20:17:00,61.49,61.49,61.425,61.435,70600000.0
2008-11-12 20:18:00,61.43,61.43,61.315,61.315,187000000.0
2008-11-12 20:19:00,61.32,61.37,61.305,61.36,139500000.0
2008-11-12 20:20:00,61.36,61.435,61.355,61.435,172300000.0
2008-11-12 20:21:00,61.435,61.44,61.36,61.36,111600000.0
2008-11-12 20:22:00,61.36,61.365,61.245,61.28,162000000.0
2008-11-12 20:23:00,61.28,61.295,61.095,61.21,163800000.0
2008-11-12 20:24:00,61.205,61.22,61.195,61.22,80800000.0
2008-11-12 20:25:00,61.21,61.22,61.16,61.2,101600000.0
2008-11-12 20:26:00,61.2,61.23,61.185,61.195,104500000.0
2008-11-12 20:27:00,61.19,61.265,61.17,61.265,161400000.0
2008-11-12 20:28:00,61.265,61.3,61.26,61.29,66100000.0
2008-11-12 20:29:00,61.29,61.31,61.29,61.3,180500000.0
2008-11-12 20:30:00,61.3,61.3,61.26,61.26,210000000.0
2008-11-12 20:31:00,61.26,61.26,61.17,61.2,137700000.0
2008-11-12 20:32:00,61.2,61.235,61.19,61.225,131400000.0
2008-11-12 20:33:00,61.23,61.23,61.15,61.16,147900000.0
2008-11-12 20:34:00,61.16,61.16,61.01,61.02,175800000.0
2008-11-12 20:35:00,61.02,61.03,60.95,60.95,156700000.0
2008-11-12 20:36:00,60.955,61.07,60.955,61.055,132100000.0
2008-11-12 20:37:00,61.055,61.07,61.035,61.065,190400000.0
2008-11-12 20:38:00,61.065,61.07,61.02,61.06,169900000.0
2008-11-12 20:39:00,61.06,61.085,61.04,61.08,124400000.0
2008-11-12 20:40:00,61.08,61.08,61.01,61.05,139000000.0
2008-11-12 20:41:00,61.065,61.25,61.05,61.25,109800000.0
2008-11-12 20:42:00,61.275,61.325,61.13,61.22,210100000.0
2008-11-12 20:43:00,61.22,61.295,61.21,61.26,188900000.0
2008-11-12 20:44:00,61.27,61.285,61.25,61.26,35700000.0
2008-11-12 20:45:00,61.265,61.265,61.22,61.225,35800000.0
2008-11-12 20:46:00,61.225,61.25,61.205,61.22,78700000.0
2008-11-12 20:47:00,61.22,61.27,61.22,61.255,75000000.0
2008-11-12 20:48:00,61.26,61.275,61.25,61.27,132600000.0
2008-11-12 20:49:00,61.27,61.27,61.24,61.245,93600000.0
2008-11-12 20:50:00,61.24,61.25,61.22,61.235,131300000.0
2008-11-12 20:51:00,61.235,61.24,61.215,61.22,92000000.0
2008-11-12 20:52:00,61.215,61.225,61.205,61.215,91000000.0
2008-11-12 20:53:00,61.21,61.21,61.09,61.11,190900000.0
2008-11-12 20:54:00,61.11,61.14,61.07,61.095,124600000.0
2008-11-12 20:55:00,61.095,61.1,61.02,61.06,138100000.0
2008-11-12 20:56:00,61.065,61.1,61.06,61.065,40400000.0
2008-11-12 20:57:00,61.055,61.11,61.055,61.105,60500000.0
2008-11-12 20:58:00,61.11,61.11,61.03,61.035,113900000.0
2008-11-12 20:59:00,61.035,61.09,61.035,61.09,131900000.0
2008-11-12 21:00:00,61.09,61.12,61.07,61.1,133200000.0
2008-11-12 21:01:00,61.1,61.15,61.1,61.15,68400000.0
2008-11-12 21:02:00,61.14,61.14,61.05,61.065,98000000.0
2008-11-12 21:03:00,61.065,61.09,61.025,61.025,103000000.0
2008-11-12 21:04:00,61.025,61.025,60.96,61.025,122600000.0
2008-11-12 21:05:00,61.025,61.025,60.955,60.97,142300000.0
2008-11-12 21:06:00,60.965,60.99,60.95,60.95,145700000.0
2008-11-12 21:07:00,60.95,60.97,60.86,60.915,162500000.0
2008-11-12 21:08:00,60.935,60.965,60.845,60.865,134500000.0
2008-11-12 21:09:00,60.865,60.91,60.865,60.905,64600000.0
2008-11-12 21:10:00,60.905,60.94,60.835,60.86,148400000.0
2008-11-12 21:11:00,60.865,60.92,60.865,60.92,92000000.0
2008-11-12 21:12:00,60.92,61.02,60.88,61.02,133400000.0
2008-11-12 21:13:00,61.025,61.055,61.015,61.05,72300000.0
2008-11-12 21:14:00,61.055,61.12,61.045,61.045,191800000.0
2008-11-12 21:15:00,61.05,61.22,61.05,61.22,152800000.0
2008-11-12 21:16:00,61.22,61.245,61.175,61.175,172800000.0
2008-11-12 21:17:00,61.17,61.17,61.11,61.15,74400000.0
2008-11-12 21:18:00,61.145,61.21,61.125,61.21,132500000.0
2008-11-12 21:19:00,61.205,61.335,61.205,61.32,173700000.0
2008-11-12 21:20:00,61.32,61.33,61.27,61.3,119500000.0
2008-11-12 21:21:00,61.305,61.35,61.305,61.34,89600000.0
2008-11-12 21:22:00,61.34,61.34,61.3,61.32,99900000.0
2008-11-12 21:23:00,61.315,61.32,61.3,61.31,174400000.0
2008-11-12 21:24:00,61.31,61.34,61.31,61.33,111500000.0
2008-11-12 21:25:00,61.34,61.34,61.32,61.32,97900000.0
2008-11-12 21:26:00,61.32,61.38,61.32,61.36,117200000.0
2008-11-12 21:27:00,61.355,61.435,61.34,61.405,188100000.0
2008-11-12 21:28:00,61.405,61.41,61.26,61.28,112100000.0
2008-11-12 21:29:00,61.285,61.29,61.245,61.25,45900000.0
2008-11-12 21:30:00,61.25,61.25,61.205,61.225,75600000.0
2008-11-12 21:31:00,61.225,61.325,61.21,61.29,106700000.0
2008-11-12 21:32:00,61.285,61.295,61.25,61.28,93700000.0
2008-11-12 21:33:00,61.28,61.42,61.28,61.415,159700000.0
2008-11-12 21:34:00,61.42,61.42,61.28,61.345,132300000.0
2008-11-12 21:35:00,61.345,61.355,61.225,61.33,122000000.0
2008-11-12 21:36:00,61.325,61.325,61.25,61.31,116200000.0
2008-11-12 21:37:00,61.3,61.3,61.24,61.245,68100000.0
2008-11-12 21:38:00,61.24,61.25,61.125,61.125,98700000.0
2008-11-12 21:39:00,61.15,61.15,61.095,61.1,84800000.0
2008-11-12 21:40:00,61.1,61.15,61.1,61.15,42200000.0
2008-11-12 21:41:00,61.15,61.15,61.085,61.11,128100000.0
2008-11-12 21:42:00,61.11,61.125,61.095,61.12,55500000.0
2008-11-12 21:43:00,61.12,61.23,61.12,61.225,116500000.0
2008-11-12 21:44:00,61.225,61.275,61.205,61.275,54000000.0
2008-11-12 21:45:00,61.28,61.345,61.27,61.32,74800000.0
2008-11-12 21:46:00,61.32,61.33,61.29,61.31,84200000.0
2008-11-12 21:47:00,61.31,61.37,61.305,61.35,48900000.0
2008-11-12 21:48:00,61.355,61.365,61.34,61.34,62500000.0
2008-11-12 21:49:00,61.34,61.34,61.27,61.285,76100000.0
2008-11-12 21:50:00,61.285,61.285,61.205,61.205,69300000.0
2008-11-12 21:51:00,61.205,61.255,61.205,61.225,38800000.0
2008-11-12 21:52:00,61.23,61.255,61.18,61.21,143700000.0
2008-11-12 21:53:00,61.21,61.245,61.205,61.225,46700000.0
2008-11-12 21:54:00,61.23,61.255,61.2,61.24,54100000.0
2008-11-12 21:55:00,61.235,61.245,61.215,61.245,46000000.0
2008-11-12 21:56:00,61.245,61.285,61.245,61.28,33400000.0
2008-11-12 21:57:00,61.28,61.28,61.175,61.185,139200000.0
2008-11-12 21:58:00,61.185,61.215,61.13,61.13,159800000.0
2008-11-12 21:59:00,61.13,61.14,61.02,61.02,150200000.0
2008-11-12 22:00:00,61.01,61.03,60.97,60.985,106000000.0
2008-11-12 22:01:00,60.985,61.0,60.895,60.905,150700000.0
2008-11-12 22:02:00,60.91,60.915,60.835,60.835,64300000.0
2008-11-12 22:03:00,60.83,61.025,60.83,61.025,181800000.0
2008-11-12 22:04:00,61.02,61.02,60.89,60.925,180300000.0
2008-11-12 22:05:00,60.925,60.925,60.85,60.87,45600000.0
2008-11-12 22:06:00,60.875,60.88,60.85,60.85,71500000.0
2008-11-12 22:07:00,60.85,60.915,60.84,60.875,135200000.0
2008-11-12 22:08:00,60.875,60.925,60.865,60.9,119700000.0
2008-11-12 22:09:00,60.94,60.94,60.815,60.815,87700000.0
2008-11-12 22:10:00,60.815,60.815,60.715,60.73,161400000.0
2008-11-12 22:11:00,60.73,60.73,60.68,60.68,142300000.0
2008-11-12 22:12:00,60.68,60.765,60.67,60.745,112800000.0
2008-11-12 22:13:00,60.74,60.74,60.665,60.67,159700000.0
2008-11-12 22:14:00,60.66,60.66,60.61,60.61,162500000.0
2008-11-12 22:15:00,60.61,60.615,60.55,60.6,134900000.0
2008-11-12 22:16:00,60.61,60.7,60.61,60.685,81800000.0
2008-11-12 22:17:00,60.685,60.88,60.68,60.785,113100000.0
2008-11-12 22:18:00,60.785,60.8,60.755,60.78,66800000.0
2008-11-12 22:19:00,60.78,60.895,60.78,60.8,95100000.0
2008-11-12 22:20:00,60.8,60.85,60.78,60.81,57800000.0
2008-11-12 22:21:00,60.815,60.84,60.78,60.78,77400000.0
2008-11-12 22:22:00,60.78,60.825,60.725,60.765,176500000.0
2008-11-12 22:23:00,60.765,60.795,60.705,60.705,104700000.0
2008-11-12 22:24:00,60.695,60.755,60.655,60.675,136600000.0
2008-11-12 22:25:00,60.675,60.7,60.665,60.685,70900000.0
2008-11-12 22:26:00,60.68,60.685,60.6,60.63,90900000.0
2008-11-12 22:27:00,60.635,60.66,60.57,60.57,116200000.0
2008-11-12 22:28:00,60.57,60.6,60.55,60.6,130100000.0
2008-11-12 22:29:00,60.6,60.61,60.55,60.555,64200000.0
2008-11-12 22:30:00,60.55,60.56,60.535,60.545,108600000.0
2008-11-12 22:31:00,60.545,60.575,60.53,60.555,225700000.0
2008-11-12 22:32:00,60.555,60.57,60.54,60.56,108200000.0
2008-11-12 22:33:00,60.555,60.63,60.555,60.585,82100000.0
2008-11-12 22:34:00,60.595,60.675,60.56,60.61,135500000.0
2008-11-12 22:35:00,60.61,60.63,60.61,60.615,57800000.0
2008-11-12 22:36:00,60.61,60.625,60.445,60.49,179100000.0
2008-11-12 22:37:00,60.49,60.49,60.41,60.42,126700000.0
2008-11-12 22:38:00,60.44,60.48,60.425,60.455,159600000.0
2008-11-12 22:39:00,60.455,60.55,60.435,60.46,127200000.0
2008-11-12 22:40:00,60.465,60.465,60.365,60.38,118000000.0
2008-11-12 22:41:00,60.38,60.4,60.36,60.39,105000000.0
2008-11-12 22:42:00,60.395,60.42,60.36,60.36,198700000.0
2008-11-12 22:43:00,60.36,60.36,60.28,60.31,205200000.0
2008-11-12 22:44:00,60.305,60.46,60.295,60.41,275100000.0
2008-11-12 22:45:00,60.41,60.52,60.41,60.45,253100000.0
2008-11-12 22:46:00,60.45,60.495,60.37,60.37,82100000.0
2008-11-12 22:47:00,60.37,60.4,60.335,60.395,87200000.0
2008-11-12 22:48:00,60.395,60.42,60.35,60.41,127200000.0
2008-11-12 22:49:00,60.42,60.455,60.345,60.375,216100000.0
2008-11-12 22:50:00,60.37,60.395,60.345,60.39,191100000.0
2008-11-12 22:51:00,60.39,60.42,60.39,60.42,178900000.0
2008-11-12 22:52:00,60.42,60.42,60.38,60.39,170200000.0
2008-11-12 22:53:00,60.395,60.395,60.35,60.35,149200000.0
2008-11-12 22:54:00,60.35,60.375,60.33,60.345,181900000.0
2008-11-12 22:55:00,60.35,60.36,60.285,60.285,139600000.0
2008-11-12 22:56:00,60.285,60.33,60.27,60.27,171100000.0
2008-11-12 22:57:00,60.275,60.38,60.26,60.34,110000000.0
2008-11-12 22:58:00,60.35,60.35,60.33,60.335,76800000.0
2008-11-12 22:59:00,60.335,60.36,60.31,60.325,149500000.0
2008-11-12 23:00:00,60.325,60.42,60.325,60.385,153000000.0
2008-11-12 23:01:00,60.38,60.42,60.38,60.41,75600000.0
2008-11-12 23:02:00,60.41,60.42,60.35,60.39,98400000.0
2008-11-12 23:03:00,60.385,60.385,60.355,60.37,149000000.0
2008-11-12 23:04:00,60.365,60.41,60.365,60.39,111200000.0
2008-11-12 23:05:00,60.39,60.405,60.38,60.39,72600000.0
2008-11-12 23:06:00,60.395,60.395,60.3,60.335,93600000.0
2008-11-12 23:07:00,60.33,60.4,60.325,60.4,128800000.0
2008-11-12 23:08:00,60.41,60.41,60.39,60.39,44500000.0
2008-11-12 23:09:00,60.39,60.43,60.38,60.42,93600000.0
2008-11-12 23:10:00,60.425,60.435,60.41,60.425,100400000.0
2008-11-12 23:11:00,60.435,60.455,60.435,60.44,99600000.0
2008-11-12 23:12:00,60.44,60.45,60.43,60.45,70000000.0
2008-11-12 23:13:00,60.45,60.47,60.45,60.46,53200000.0
2008-11-12 23:14:00,60.465,60.465,60.46,60.46,18000000.0
2008-11-12 23:15:00,60.475,60.475,60.47,60.47,15100000.0
2008-11-12 23:16:00,60.47,60.475,60.46,60.46,20100000.0
2008-11-12 23:17:00,60.46,60.48,60.45,60.475,36100000.0
2008-11-12 23:18:00,60.48,60.48,60.45,60.46,59800000.0
2008-11-12 23:19:00,60.465,60.465,60.44,60.45,44900000.0
2008-11-12 23:20:00,60.45,60.47,60.45,60.45,24400000.0
2008-11-12 23:21:00,60.445,60.445,60.43,60.44,49800000.0
2008-11-12 23:22:00,60.44,60.44,60.43,60.44,32500000.0
2008-11-12 23:23:00,60.44,60.46,60.44,60.46,51400000.0
2008-11-12 23:24:00,60.46,60.46,60.45,60.45,6400000.0
2008-11-12 23:25:00,60.45,60.47,60.44,60.45,89500000.0
2008-11-12 23:26:00,60.455,60.47,60.445,60.46,73800000.0
2008-11-12 23:27:00,60.465,60.545,60.46,60.5,57700000.0
2008-11-12 23:28:00,60.49,60.535,60.49,60.525,22000000.0
2008-11-12 23:29:00,60.535,60.56,60.52,60.53,70400000.0
2008-11-12 23:30:00,60.54,60.58,60.54,60.57,63500000.0
2008-11-12 23:31:00,60.57,60.6,60.57,60.6,47000000.0
2008-11-12 23:32:00,60.6,60.63,60.6,60.62,36000000.0
2008-11-12 23:33:00,60.63,60.63,60.61,60.61,26000000.0
2008-11-12 23:34:00,60.62,60.68,60.62,60.68,49800000.0
2008-11-12 23:35:00,60.68,60.71,60.65,60.66,97500000.0
2008-11-12 23:36:00,60.66,60.69,60.66,60.67,46800000.0
2008-11-12 23:37:00,60.68,60.73,60.68,60.73,42200000.0
2008-11-12 23:38:00,60.73,60.76,60.72,60.73,28000000.0
2008-11-12 23:39:00,60.73,60.73,60.715,60.73,35600000.0
2008-11-12 23:40:00,60.745,60.745,60.675,60.675,29800000.0
2008-11-12 23:41:00,60.67,60.695,60.66,60.685,26400000.0
2008-11-12 23:42:00,60.67,60.68,60.67,60.675,6500000.0
2008-11-12 23:43:00,60.67,60.72,60.665,60.71,31100000.0
2008-11-12 23:44:00,60.72,60.72,60.67,60.67,18900000.0
2008-11-12 23:45:00,60.675,60.685,60.65,60.65,47600000.0
2008-11-12 23:46:00,60.65,60.65,60.605,60.63,124200000.0
2008-11-12 23:47:00,60.635,60.665,60.615,60.64,35200000.0
2008-11-12 23:48:00,60.635,60.655,60.63,60.655,23600000.0
2008-11-12 23:49:00,60.66,60.7,60.66,60.7,57000000.0
2008-11-12 23:50:00,60.7,60.735,60.7,60.71,15100000.0
2008-11-12 23:51:00,60.71,60.715,60.71,60.715,18900000.0
2008-11-12 23:52:00,60.72,60.75,60.71,60.72,38000000.0
2008-11-12 23:53:00,60.72,60.74,60.72,60.725,19000000.0
2008-11-12 23:54:00,60.73,60.75,60.725,60.74,18600000.0
2008-11-12 23:55:00,60.73,60.735,60.72,60.725,14200000.0
2008-11-12 23:56:00,60.72,60.73,60.71,60.72,53400000.0
2008-11-12 23:57:00,60.72,60.75,60.72,60.75,50800000.0
2008-11-12 23:58:00,60.75,60.85,60.745,60.825,58000000.0
2008-11-12 23:59:00,60.84,60.845,60.81,60.81,31800000.0
2008-11-13 00:00:00,60.805,60.82,60.69,60.69,32000000.0
2008-11-13 00:01:00,60.675,60.71,60.65,60.65,82400000.0
2008-11-13 00:02:00,60.56,60.56,60.56,60.56,4300000.0
2008-11-13 00:03:00,60.443,60.443,60.276,60.354,172800000.0
2008-11-13 00:04:00,60.32,60.34,60.32,60.34,6000000.0
2008-11-13 00:05:00,60.325,60.325,60.22,60.22,77700000.0
2008-11-13 00:06:00,60.22,60.295,60.17,60.27,91300000.0
2008-11-13 00:07:00,60.27,60.27,60.23,60.25,73200000.0
2008-11-13 00:08:00,60.25,60.27,60.2,60.25,70900000.0
2008-11-13 00:09:00,60.255,60.285,60.23,60.24,95100000.0
2008-11-13 00:10:00,60.26,60.395,60.26,60.395,103800000.0
2008-11-13 00:11:00,60.4,60.48,60.38,60.47,103600000.0
2008-11-13 00:12:00,60.535,60.57,60.465,60.51,58900000.0
2008-11-13 00:13:00,60.51,60.54,60.51,60.51,46700000.0
2008-11-13 00:14:00,60.51,60.51,60.51,60.51,26000000.0
2008-11-13 00:15:00,60.51,60.51,60.37,60.42,163900000.0
2008-11-13 00:16:00,60.41,60.41,60.39,60.39,15400000.0
2008-11-13 00:17:00,60.39,60.395,60.39,60.39,24400000.0
2008-11-13 00:18:00,60.39,60.44,60.39,60.44,85000000.0
2008-11-13 00:19:00,60.44,60.47,60.405,60.47,44400000.0
2008-11-13 00:20:00,60.49,60.49,60.46,60.46,26400000.0
2008-11-13 00:21:00,60.46,60.46,60.46,60.46,15000000.0
2008-11-13 00:22:00,60.46,60.46,60.46,60.46,8000000.0
2008-11-13 00:23:00,60.46,60.5,60.46,60.495,40100000.0
2008-11-13 00:24:00,60.49,60.5,60.485,60.5,20800000.0
2008-11-13 00:25:00,60.49,60.54,60.49,60.52,50700000.0
2008-11-13 00:26:00,60.53,60.53,60.49,60.49,20800000.0
2008-11-13 00:27:00,60.505,60.52,60.505,60.51,14500000.0
2008-11-13 00:28:00,60.51,60.51,60.46,60.46,40500000.0
2008-11-13 00:29:00,60.46,60.5,60.46,60.5,17700000.0
2008-11-13 00:30:00,60.5,60.54,60.5,60.535,54900000.0
2008-11-13 00:31:00,60.54,60.55,60.54,60.55,14400000.0
2008-11-13 00:32:00,60.55,60.565,60.55,60.565,28000000.0
2008-11-13 00:33:00,60.56,60.575,60.56,60.57,26100000.0
2008-11-13 00:34:00,60.57,60.6,60.56,60.58,46800000.0
2008-11-13 00:35:00,60.58,60.58,60.57,60.58,27900000.0
2008-11-13 00:36:00,60.58,60.58,60.52,60.535,106600000.0
2008-11-13 00:37:00,60.535,60.535,60.525,60.53,18500000.0
2008-11-13 00:38:00,60.52,60.565,60.52,60.535,45300000.0
2008-11-13 00:39:00,60.54,60.54,60.485,60.51,51900000.0
2008-11-13 00:40:00,60.5,60.54,60.5,60.54,14400000.0
2008-11-13 00:41:00,60.52,60.54,60.48,60.48,81100000.0
2008-11-13 00:42:00,60.48,60.48,60.375,60.39,131200000.0
2008-11-13 00:43:00,60.39,60.41,60.375,60.4,72200000.0
2008-11-13 00:44:00,60.4,60.41,60.39,60.395,84600000.0
2008-11-13 00:45:00,60.39,60.39,60.29,60.3,33300000.0
2008-11-13 00:46:00,60.3,60.31,60.265,60.27,53200000.0
2008-11-13 00:47:00,60.28,60.35,60.26,60.27,89900000.0
2008-11-13 00:48:00,60.27,60.27,60.235,60.235,68700000.0
2008-11-13 00:49:00,60.23,60.235,60.23,60.23,16300000.0
2008-11-13 00:50:00,60.23,60.23,60.13,60.17,71300000.0
2008-11-13 00:51:00,60.15,60.24,60.15,60.215,72800000.0
2008-11-13 00:52:00,60.215,60.215,60.18,60.18,35200000.0
2008-11-13 00:53:00,60.195,60.235,60.16,60.195,86500000.0
2008-11-13 00:54:00,60.2,60.235,60.195,60.23,74200000.0
2008-11-13 00:55:00,60.24,60.3,60.24,60.3,72900000.0
2008-11-13 00:56:00,60.3,60.39,60.295,60.345,147700000.0
2008-11-13 00:57:00,60.34,60.365,60.31,60.32,104700000.0
2008-11-13 00:58:00,60.32,60.335,60.255,60.27,191900000.0
2008-11-13 00:59:00,60.27,60.32,60.25,60.255,89200000.0
2008-11-13 01:00:00,60.27,60.38,60.27,60.35,262800000.0
2008-11-13 01:01:00,60.35,60.35,60.3,60.3,44500000.0
2008-11-13 01:02:00,60.31,60.31,60.25,60.275,91200000.0
2008-11-13 01:03:00,60.275,60.28,60.24,60.25,75500000.0
2008-11-13 01:04:00,60.245,60.28,60.23,60.28,73600000.0
2008-11-13 01:05:00,60.28,60.3,60.255,60.265,86200000.0
2008-11-13 01:06:00,60.265,60.285,60.24,60.26,70200000.0
2008-11-13 01:07:00,60.26,60.29,60.26,60.29,43000000.0
2008-11-13 01:08:00,60.29,60.29,60.29,60.29,5000000.0
2008-11-13 01:09:00,60.28,60.31,60.28,60.3,33500000.0
2008-11-13 01:10:00,60.32,60.35,60.31,60.34,60100000.0
2008-11-13 01:11:00,60.35,60.37,60.34,60.36,24300000.0
2008-11-13 01:12:00,60.36,60.39,60.36,60.38,47200000.0
2008-11-13 01:13:00,60.38,60.45,60.38,60.45,65200000.0
2008-11-13 01:14:00,60.45,60.45,60.45,60.45,18000000.0
2008-11-13 01:15:00,60.45,60.45,60.32,60.355,129700000.0
2008-11-13 01:16:00,60.345,60.36,60.34,60.35,131200000.0
2008-11-13 01:17:00,60.35,60.37,60.35,60.37,17100000.0
2008-11-13 01:18:00,60.37,60.37,60.37,60.37,5400000.0
2008-11-13 01:19:00,60.37,60.37,60.35,60.36,28800000.0
2008-11-13 01:20:00,60.36,60.365,60.35,60.365,66900000.0
2008-11-13 01:21:00,60.36,60.38,60.355,60.36,93800000.0
2008-11-13 01:22:00,60.36,60.41,60.355,60.385,113800000.0
2008-11-13 01:23:00,60.375,60.435,60.365,60.435,70300000.0
2008-11-13 01:24:00,60.44,60.485,60.43,60.485,135000000.0
2008-11-13 01:25:00,60.49,60.54,60.475,60.54,148700000.0
2008-11-13 01:26:00,60.54,60.55,60.505,60.535,117900000.0
2008-11-13 01:27:00,60.54,60.54,60.49,60.495,152400000.0
2008-11-13 01:28:00,60.51,60.53,60.48,60.53,106500000.0
2008-11-13 01:29:00,60.53,60.53,60.53,60.53,18000000.0
2008-11-13 01:30:00,60.53,60.54,60.53,60.54,25000000.0
2008-11-13 01:31:00,60.49,60.53,60.49,60.53,24700000.0
2008-11-13 01:32:00,60.53,60.53,60.46,60.49,66600000.0
2008-11-13 01:33:00,60.49,60.495,60.48,60.495,63100000.0
2008-11-13 01:34:00,60.505,60.55,60.49,60.55,135800000.0
2008-11-13 01:35:00,60.55,60.55,60.51,60.53,93100000.0
2008-11-13 01:36:00,60.53,60.58,60.53,60.58,35400000.0
2008-11-13 01:37:00,60.59,60.715,60.57,60.715,52000000.0
2008-11-13 01:38:00,60.72,60.72,60.655,60.69,221500001.0
2008-11-13 01:39:00,60.69,60.69,60.65,60.66,129200000.0
2008-11-13 01:40:00,60.66,60.68,60.65,60.68,137800000.0
2008-11-13 01:41:00,60.68,60.69,60.655,60.67,78700000.0
2008-11-13 01:42:00,60.67,60.7,60.63,60.67,124300000.0
2008-11-13 01:43:00,60.67,60.715,60.67,60.705,166900000.0
2008-11-13 01:44:00,60.71,60.77,60.71,60.77,184900000.0
2008-11-13 01:45:00,60.77,60.77,60.75,60.75,94200000.0
2008-11-13 01:46:00,60.75,60.77,60.72,60.72,76300000.0
2008-11-13 01:47:00,60.72,60.75,60.72,60.73,110100000.0
2008-11-13 01:48:00,60.735,60.79,60.73,60.79,46400000.0
2008-11-13 01:49:00,60.795,60.795,60.77,60.775,139500000.0
2008-11-13 01:50:00,60.775,60.785,60.77,60.77,39900000.0
2008-11-13 01:51:00,60.77,60.77,60.72,60.74,158700000.0
2008-11-13 01:52:00,60.745,60.75,60.69,60.71,203700000.0
2008-11-13 01:53:00,60.71,60.715,60.68,60.68,196100000.0
2008-11-13 01:54:00,60.68,60.69,60.6,60.615,237400000.0
2008-11-13 01:55:00,60.615,60.645,60.61,60.64,42700000.0
2008-11-13 01:56:00,60.64,60.65,60.56,60.56,82300000.0
2008-11-13 01:57:00,60.55,60.55,60.55,60.55,28100000.0
2008-11-13 01:58:00,60.55,60.55,60.44,60.45,73600000.0
2008-11-13 01:59:00,60.44,60.44,60.43,60.43,76800000.0
2008-11-13 02:00:00,60.43,60.445,60.43,60.44,71300000.0
2008-11-13 02:01:00,60.44,60.585,60.44,60.57,217800000.0
2008-11-13 02:02:00,60.57,60.65,60.555,60.65,159100000.0
2008-11-13 02:03:00,60.65,60.725,60.65,60.71,145500000.0
2008-11-13 02:04:00,60.715,60.72,60.635,60.65,213400000.0
2008-11-13 02:05:00,60.645,60.77,60.645,60.75,189700000.0
2008-11-13 02:06:00,60.74,60.89,60.675,60.87,255500000.0
2008-11-13 02:07:00,60.86,60.91,60.805,60.865,273700000.0
2008-11-13 02:08:00,60.87,60.945,60.825,60.905,265800000.0
2008-11-13 02:09:00,60.93,60.96,60.9,60.935,188200000.0
2008-11-13 02:10:00,60.935,60.96,60.82,60.86,174700000.0
2008-11-13 02:11:00,60.865,60.9,60.82,60.87,122800000.0
2008-11-13 02:12:00,60.88,60.93,60.855,60.905,174000000.0
2008-11-13 02:13:00,60.905,60.905,60.81,60.905,220600000.0
2008-11-13 02:14:00,60.9,60.985,60.9,60.98,158800000.0
2008-11-13 02:15:00,60.92,60.975,60.91,60.93,227100000.0
2008-11-13 02:16:00,60.93,61.015,60.925,60.975,156600000.0
2008-11-13 02:17:00,60.97,61.07,60.97,61.03,112000000.0
2008-11-13 02:18:00,61.04,61.095,61.03,61.085,119500000.0
2008-11-13 02:19:00,61.09,61.11,61.055,61.055,60800000.0
2008-11-13 02:20:00,61.055,61.07,61.02,61.02,83500000.0
2008-11-13 02:21:00,61.02,61.02,60.98,60.995,67100000.0
2008-11-13 02:22:00,60.99,61.02,60.98,61.02,128000000.0
2008-11-13 02:23:00,61.01,61.01,60.935,60.94,76800000.0
2008-11-13 02:24:00,60.94,60.94,60.855,60.86,154100000.0
2008-11-13 02:25:00,60.86,60.89,60.835,60.89,115800000.0
2008-11-13 02:26:00,60.885,60.905,60.845,60.89,115800000.0
2008-11-13 02:27:00,60.87,60.89,60.835,60.865,172600000.0
2008-11-13 02:28:00,60.86,60.87,60.835,60.87,82400000.0
2008-11-13 02:29:00,60.87,60.87,60.84,60.84,93900000.0
2008-11-13 02:30:00,60.84,60.88,60.84,60.85,199500000.0
2008-11-13 02:31:00,60.845,60.87,60.83,60.87,254400000.0
2008-11-13 02:32:00,60.87,60.945,60.855,60.945,222400000.0
2008-11-13 02:33:00,60.945,61.01,60.935,61.01,178500000.0
2008-11-13 02:34:00,61.005,61.075,61.0,61.025,189500000.0
2008-11-13 02:35:00,61.025,61.085,61.025,61.065,215600000.0
2008-11-13 02:36:00,61.06,61.17,61.06,61.155,230800000.0
2008-11-13 02:37:00,61.155,61.22,61.155,61.215,177800000.0
2008-11-13 02:38:00,61.22,61.24,61.11,61.155,175400000.0
2008-11-13 02:39:00,61.16,61.225,61.16,61.22,350100000.0
2008-11-13 02:40:00,61.215,61.27,61.19,61.24,320500000.0
2008-11-13 02:41:00,61.24,61.29,61.24,61.28,240000000.0
2008-11-13 02:42:00,61.27,61.27,61.17,61.19,124800000.0
2008-11-13 02:43:00,61.19,61.2,61.15,61.18,147100000.0
2008-11-13 02:44:00,61.18,61.24,61.18,61.24,265100000.0
2008-11-13 02:45:00,61.24,61.26,61.22,61.25,111000000.0
2008-11-13 02:46:00,61.25,61.35,61.25,61.34,89400000.0
2008-11-13 02:47:00,61.34,61.35,61.31,61.32,77400000.0
2008-11-13 02:48:00,61.32,61.33,61.28,61.28,81800000.0
2008-11-13 02:49:00,61.28,61.28,61.22,61.255,81900000.0
2008-11-13 02:50:00,61.255,61.315,61.255,61.31,101700000.0
2008-11-13 02:51:00,61.31,61.375,61.31,61.375,102400000.0
2008-11-13 02:52:00,61.375,61.38,61.31,61.31,110800000.0
2008-11-13 02:53:00,61.31,61.31,61.265,61.3,72800000.0
2008-11-13 02:54:00,61.3,61.33,61.25,61.3,103400000.0
2008-11-13 02:55:00,61.3,61.3,61.18,61.19,211100000.0
2008-11-13 02:56:00,61.19,61.19,61.14,61.165,197400000.0
2008-11-13 02:57:00,61.175,61.265,61.16,61.265,225200000.0
2008-11-13 02:58:00,61.265,61.275,61.23,61.23,193800000.0
2008-11-13 02:59:00,61.22,61.27,61.22,61.265,90900000.0
2008-11-13 03:00:00,61.265,61.285,61.25,61.28,179300000.0
2008-11-13 03:01:00,61.28,61.295,61.27,61.29,131000000.0
2008-11-13 03:02:00,61.29,61.31,61.29,61.305,124200000.0
2008-11-13 03:03:00,61.31,61.375,61.31,61.36,202100000.0
2008-11-13 03:04:00,61.365,61.37,61.27,61.28,218400000.0
2008-11-13 03:05:00,61.285,61.3,61.27,61.28,90400000.0
2008-11-13 03:06:00,61.28,61.29,61.27,61.28,135500000.0
2008-11-13 03:07:00,61.275,61.285,61.245,61.275,216200000.0
2008-11-13 03:08:00,61.27,61.43,61.265,61.42,241300000.0
2008-11-13 03:09:00,61.42,61.445,61.42,61.435,102500000.0
2008-11-13 03:10:00,61.435,61.67,61.435,61.65,194900000.0
2008-11-13 03:11:00,61.65,61.65,61.59,61.59,82100000.0
2008-11-13 03:12:00,61.59,61.59,61.455,61.48,261300000.0
2008-11-13 03:13:00,61.48,61.575,61.48,61.51,662700000.0
2008-11-13 03:14:00,61.505,61.52,61.44,61.46,414200000.0
2008-11-13 03:15:00,61.455,61.465,61.41,61.455,387800000.0
2008-11-13 03:16:00,61.455,61.475,61.44,61.44,314000000.0
2008-11-13 03:17:00,61.44,61.44,61.345,61.345,249400000.0
2008-11-13 03:18:00,61.355,61.36,61.2,61.26,319800000.0
2008-11-13 03:19:00,61.26,61.26,61.22,61.24,79200000.0
2008-11-13 03:20:00,61.24,61.25,61.23,61.23,62600000.0
2008-11-13 03:21:00,61.23,61.245,61.22,61.22,81100000.0
2008-11-13 03:22:00,61.22,61.22,61.155,61.18,158300000.0
2008-11-13 03:23:00,61.17,61.195,61.165,61.185,209400000.0
2008-11-13 03:24:00,61.19,61.215,61.19,61.215,153100000.0
2008-11-13 03:25:00,61.215,61.315,61.215,61.285,193600000.0
2008-11-13 03:26:00,61.28,61.315,61.275,61.29,194900000.0
2008-11-13 03:27:00,61.29,61.32,61.29,61.32,168400000.0
2008-11-13 03:28:00,61.31,61.4,61.3,61.33,171300000.0
2008-11-13 03:29:00,61.33,61.355,61.33,61.35,136200000.0
2008-11-13 03:30:00,61.35,61.35,61.28,61.31,401700000.0
2008-11-13 03:31:00,61.3,61.335,61.3,61.32,191800000.0
2008-11-13 03:32:00,61.33,61.355,61.32,61.355,78100000.0
2008-11-13 03:33:00,61.36,61.425,61.355,61.36,162400000.0
2008-11-13 03:34:00,61.36,61.38,61.34,61.37,137200000.0
2008-11-13 03:35:00,61.385,61.385,61.34,61.38,166600000.0
2008-11-13 03:36:00,61.38,61.415,61.34,61.415,218800000.0
2008-11-13 03:37:00,61.405,61.44,61.395,61.44,121400000.0
2008-11-13 03:38:00,61.43,61.45,61.43,61.45,20900000.0
2008-11-13 03:39:00,61.45,61.45,61.365,61.37,80200000.0
2008-11-13 03:40:00,61.375,61.395,61.37,61.37,131400000.0
2008-11-13 03:41:00,61.37,61.37,61.29,61.31,174100000.0
2008-11-13 03:42:00,61.31,61.37,61.31,61.355,204300000.0
2008-11-13 03:43:00,61.355,61.36,61.29,61.315,218000000.0
2008-11-13 03:44:00,61.315,61.365,61.31,61.355,162100000.0
2008-11-13 03:45:00,61.35,61.4,61.34,61.36,625000000.0
2008-11-13 03:46:00,61.36,61.4,61.34,61.4,486900000.0
2008-11-13 03:47:00,61.4,61.425,61.39,61.4,345200000.0
2008-11-13 03:48:00,61.4,61.4,61.355,61.375,109300000.0
2008-11-13 03:49:00,61.375,61.375,61.35,61.35,158200000.0
2008-11-13 03:50:00,61.35,61.385,61.35,61.38,153300000.0
2008-11-13 03:51:00,61.375,61.405,61.375,61.39,179500000.0
2008-11-13 03:52:00,61.395,61.405,61.36,61.36,214200000.0
2008-11-13 03:53:00,61.36,61.36,61.275,61.28,122700000.0
2008-11-13 03:54:00,61.28,61.285,61.27,61.275,103900000.0
2008-11-13 03:55:00,61.275,61.385,61.275,61.38,150800000.0
2008-11-13 03:56:00,61.375,61.375,61.35,61.365,98700000.0
2008-11-13 03:57:00,61.37,61.38,61.35,61.35,97200000.0
2008-11-13 03:58:00,61.355,61.37,61.34,61.36,99000000.0
2008-11-13 03:59:00,61.36,61.415,61.36,61.41,125600000.0
2008-11-13 04:00:00,61.41,61.44,61.38,61.4,134300000.0
2008-11-13 04:01:00,61.405,61.405,61.36,61.37,180100000.0
2008-11-13 04:02:00,61.37,61.37,61.29,61.325,106100000.0
2008-11-13 04:03:00,61.325,61.325,61.295,61.31,68100000.0
2008-11-13 04:04:00,61.295,61.35,61.29,61.335,121600000.0
2008-11-13 04:05:00,61.325,61.355,61.325,61.355,90700000.0
2008-11-13 04:06:00,61.35,61.39,61.35,61.365,96300000.0
2008-11-13 04:07:00,61.37,61.395,61.345,61.345,132100000.0
2008-11-13 04:08:00,61.345,61.38,61.34,61.38,124900000.0
2008-11-13 04:09:00,61.375,61.415,61.365,61.39,162500000.0
2008-11-13 04:10:00,61.39,61.395,61.38,61.38,68600000.0
2008-11-13 04:11:00,61.38,61.38,61.38,61.38,28000000.0
2008-11-13 04:12:00,61.38,61.38,61.34,61.375,101500000.0
2008-11-13 04:13:00,61.375,61.385,61.36,61.38,126300000.0
2008-11-13 04:14:00,61.385,61.395,61.375,61.38,62800000.0
2008-11-13 04:15:00,61.38,61.39,61.37,61.385,48600000.0
2008-11-13 04:16:00,61.385,61.385,61.37,61.375,111700000.0
2008-11-13 04:17:00,61.37,61.425,61.36,61.4,157500000.0
2008-11-13 04:18:00,61.4,61.425,61.375,61.425,123200000.0
2008-11-13 04:19:00,61.42,61.425,61.395,61.405,81700000.0
2008-11-13 04:20:00,61.4,61.415,61.36,61.385,101300000.0
2008-11-13 04:21:00,61.385,61.405,61.37,61.39,106000000.0
2008-11-13 04:22:00,61.385,61.385,61.305,61.325,187500000.0
2008-11-13 04:23:00,61.325,61.355,61.31,61.31,146300000.0
2008-11-13 04:24:00,61.315,61.32,61.21,61.28,113000000.0
2008-11-13 04:25:00,61.285,61.37,61.285,61.37,111200000.0
2008-11-13 04:26:00,61.37,61.37,61.325,61.37,24700000.0
2008-11-13 04:27:00,61.37,61.37,61.37,61.37,21000000.0
2008-11-13 04:28:00,61.37,61.37,61.37,61.37,16000000.0
2008-11-13 04:29:00,61.37,61.38,61.36,61.38,17900000.0
2008-11-13 04:30:00,61.331,61.331,61.305,61.327,46700000.0
2008-11-13 04:31:00,61.37,61.39,61.37,61.39,51200000.0
2008-11-13 04:32:00,61.39,61.41,61.38,61.41,47100000.0
2008-11-13 04:33:00,61.41,61.41,61.38,61.38,25000000.0
2008-11-13 04:34:00,61.38,61.395,61.38,61.39,100900000.0
2008-11-13 04:35:00,61.39,61.4,61.32,61.325,134700000.0
2008-11-13 04:36:00,61.335,61.345,61.275,61.34,189100000.0
2008-11-13 04:37:00,61.34,61.34,61.24,61.265,232100000.0
2008-11-13 04:38:00,61.265,61.34,61.265,61.31,166800000.0
2008-11-13 04:39:00,61.31,61.33,61.31,61.32,86200000.0
2008-11-13 04:40:00,61.32,61.32,61.29,61.315,102200000.0
2008-11-13 04:41:00,61.31,61.345,61.31,61.33,70200000.0
2008-11-13 04:42:00,61.335,61.37,61.3,61.31,156600000.0
2008-11-13 04:43:00,61.315,61.345,61.315,61.34,128600000.0
2008-11-13 04:44:00,61.345,61.37,61.34,61.36,83400000.0
2008-11-13 04:45:00,61.36,61.405,61.355,61.38,122600000.0
2008-11-13 04:46:00,61.385,61.41,61.36,61.375,142300000.0
2008-11-13 04:47:00,61.375,61.4,61.375,61.4,56100000.0
2008-11-13 04:48:00,61.395,61.395,61.385,61.385,9900000.0
2008-11-13 04:49:00,61.385,61.4,61.365,61.37,98100000.0
2008-11-13 04:50:00,61.375,61.38,61.365,61.38,44000000.0
2008-11-13 04:51:00,61.38,61.39,61.365,61.365,61100000.0
2008-11-13 04:52:00,61.36,61.37,61.3,61.3,108700000.0
2008-11-13 04:53:00,61.3,61.34,61.3,61.32,94000000.0
2008-11-13 04:54:00,61.31,61.33,61.3,61.31,140600000.0
2008-11-13 04:55:00,61.31,61.31,61.28,61.305,184700000.0
2008-11-13 04:56:00,61.31,61.35,61.31,61.35,103300000.0
2008-11-13 04:57:00,61.35,61.36,61.345,61.35,75600000.0
2008-11-13 04:58:00,61.355,61.355,61.325,61.335,85300000.0
2008-11-13 04:59:00,61.335,61.34,61.31,61.32,122600000.0
2008-11-13 05:00:00,61.32,61.355,61.32,61.35,84800000.0
2008-11-13 05:01:00,61.35,61.35,61.33,61.335,186400000.0
2008-11-13 05:02:00,61.335,61.36,61.33,61.35,108300000.0
2008-11-13 05:03:00,61.35,61.4,61.35,61.39,78300000.0
2008-11-13 05:04:00,61.39,61.39,61.355,61.355,111400000.0
2008-11-13 05:05:00,61.36,61.365,61.36,61.365,36000000.0
2008-11-13 05:06:00,61.365,61.365,61.35,61.35,76200000.0
2008-11-13 05:07:00,61.35,61.36,61.35,61.35,161200000.0
2008-11-13 05:08:00,61.35,61.38,61.35,61.37,63500000.0
2008-11-13 05:09:00,61.37,61.38,61.37,61.38,131700000.0
2008-11-13 05:10:00,61.38,61.39,61.38,61.39,57900000.0
2008-11-13 05:11:00,61.395,61.395,61.38,61.38,49600000.0
2008-11-13 05:12:00,61.385,61.395,61.375,61.39,183900000.0
2008-11-13 05:13:00,61.39,61.39,61.37,61.37,81000000.0
2008-11-13 05:14:00,61.37,61.375,61.37,61.37,88200000.0
2008-11-13 05:15:00,61.37,61.39,61.37,61.385,140200000.0
2008-11-13 05:16:00,61.385,61.405,61.38,61.38,178500000.0
2008-11-13 05:17:00,61.395,61.43,61.385,61.425,163800000.0
2008-11-13 05:18:00,61.425,61.465,61.425,61.46,58400000.0
2008-11-13 05:19:00,61.46,61.485,61.45,61.475,129100000.0
2008-11-13 05:20:00,61.47,61.575,61.47,61.56,115300000.0
2008-11-13 05:21:00,61.56,61.565,61.54,61.565,53100000.0
2008-11-13 05:22:00,61.565,61.59,61.565,61.59,97900000.0
2008-11-13 05:23:00,61.59,61.6,61.59,61.6,44000000.0
2008-11-13 05:24:00,61.6,61.6,61.59,61.6,49900000.0
2008-11-13 05:25:00,61.6,61.61,61.6,61.61,42800000.0
2008-11-13 05:26:00,61.6,61.6,61.57,61.59,17400000.0
2008-11-13 05:27:00,61.58,61.645,61.58,61.64,98800000.0
2008-11-13 05:28:00,61.64,61.69,61.64,61.69,95400000.0
2008-11-13 05:29:00,61.69,61.71,61.69,61.71,43800000.0
2008-11-13 05:30:00,61.71,61.73,61.71,61.73,15900000.0
2008-11-13 05:31:00,61.73,61.73,61.72,61.72,37000000.0
2008-11-13 05:32:00,61.72,61.72,61.7,61.7,44200000.0
2008-11-13 05:33:00,61.7,61.74,61.7,61.73,87300000.0
2008-11-13 05:34:00,61.73,61.73,61.7,61.7,28000000.0
2008-11-13 05:35:00,61.7,61.735,61.7,61.735,79800000.0
2008-11-13 05:36:00,61.73,61.81,61.73,61.81,123600000.0
2008-11-13 05:37:00,61.81,61.81,61.8,61.81,8000000.0
2008-11-13 05:38:00,61.8,61.82,61.8,61.81,63300000.0
2008-11-13 05:39:00,61.81,61.865,61.79,61.795,216700000.0
2008-11-13 05:40:00,61.795,61.82,61.795,61.8,77900000.0
2008-11-13 05:41:00,61.8,61.8,61.69,61.69,154000000.0
2008-11-13 05:42:00,61.695,61.71,61.695,61.695,81100000.0
2008-11-13 05:43:00,61.695,61.7,61.67,61.675,130600000.0
2008-11-13 05:44:00,61.685,61.69,61.675,61.675,42600000.0
2008-11-13 05:45:00,61.675,61.69,61.67,61.68,73600000.0
2008-11-13 05:46:00,61.68,61.715,61.665,61.685,145400000.0
2008-11-13 05:47:00,61.695,61.75,61.685,61.695,347500000.0
2008-11-13 05:48:00,61.69,61.72,61.675,61.715,213700000.0
2008-11-13 05:49:00,61.715,61.74,61.685,61.685,154400000.0
2008-11-13 05:50:00,61.69,61.69,61.67,61.67,107300000.0
2008-11-13 05:51:00,61.67,61.67,61.625,61.65,94800000.0
2008-11-13 05:52:00,61.645,61.65,61.565,61.565,220200000.0
2008-11-13 05:53:00,61.565,61.57,61.505,61.55,177700000.0
2008-11-13 05:54:00,61.55,61.58,61.54,61.575,52900000.0
2008-11-13 05:55:00,61.58,61.585,61.565,61.57,101600000.0
2008-11-13 05:56:00,61.57,61.57,61.48,61.505,157700000.0
2008-11-13 05:57:00,61.51,61.545,61.505,61.545,134500000.0
2008-11-13 05:58:00,61.545,61.57,61.54,61.56,49500000.0
2008-11-13 05:59:00,61.56,61.575,61.56,61.57,21600000.0
2008-11-13 06:00:00,61.57,61.57,61.57,61.57,27600000.0
2008-11-13 06:01:00,61.57,61.57,61.48,61.485,52700000.0
2008-11-13 06:02:00,61.48,61.48,61.35,61.35,179800000.0
2008-11-13 06:03:00,61.355,61.39,61.34,61.365,201800000.0
2008-11-13 06:04:00,61.36,61.39,61.345,61.365,210400000.0
2008-11-13 06:05:00,61.36,61.385,61.34,61.38,168700000.0
2008-11-13 06:06:00,61.38,61.385,61.32,61.325,231600000.0
2008-11-13 06:07:00,61.35,61.355,61.28,61.355,256300000.0
2008-11-13 06:08:00,61.355,61.355,61.285,61.295,199400000.0
2008-11-13 06:09:00,61.295,61.3,61.255,61.265,158900000.0
2008-11-13 06:10:00,61.26,61.34,61.255,61.325,120500000.0
2008-11-13 06:11:00,61.32,61.34,61.27,61.285,176900000.0
2008-11-13 06:12:00,61.28,61.295,61.25,61.25,102700000.0
2008-11-13 06:13:00,61.26,61.27,61.18,61.18,59500000.0
2008-11-13 06:14:00,61.19,61.22,61.16,61.165,153600000.0
2008-11-13 06:15:00,61.165,61.19,61.14,61.185,141200000.0
2008-11-13 06:16:00,61.18,61.31,61.175,61.24,273900000.0
2008-11-13 06:17:00,61.235,61.245,61.175,61.225,152300000.0
2008-11-13 06:18:00,61.225,61.225,61.16,61.165,98600000.0
2008-11-13 06:19:00,61.17,61.275,61.17,61.275,150100000.0
2008-11-13 06:20:00,61.275,61.275,61.245,61.25,40100000.0
2008-11-13 06:21:00,61.245,61.295,61.22,61.25,127300000.0
2008-11-13 06:22:00,61.25,61.26,61.18,61.21,76500000.0
2008-11-13 06:23:00,61.21,61.22,61.21,61.22,23000000.0
2008-11-13 06:24:00,61.22,61.27,61.22,61.27,61800000.0
2008-11-13 06:25:00,61.27,61.27,61.27,61.27,8800000.0
2008-11-13 06:26:00,61.265,61.265,61.245,61.245,4400000.0
2008-11-13 06:27:00,61.225,61.28,61.22,61.235,199000000.0
2008-11-13 06:28:00,61.24,61.25,61.235,61.235,77900000.0
2008-11-13 06:29:00,61.235,61.25,61.23,61.25,63200000.0
2008-11-13 06:30:00,61.245,61.26,61.225,61.225,91500000.0
2008-11-13 06:31:00,61.23,61.24,61.165,61.175,215200000.0
2008-11-13 06:32:00,61.175,61.2,61.155,61.2,160100000.0
2008-11-13 06:33:00,61.2,61.2,61.165,61.18,140000000.0
2008-11-13 06:34:00,61.18,61.2,61.15,61.195,262400000.0
2008-11-13 06:35:00,61.185,61.19,61.09,61.09,292600000.0
2008-11-13 06:36:00,61.09,61.145,61.085,61.115,277800000.0
2008-11-13 06:37:00,61.11,61.12,61.05,61.06,158600000.0
2008-11-13 06:38:00,61.055,61.07,61.02,61.03,234800000.0
2008-11-13 06:39:00,61.025,61.06,61.015,61.045,293100000.0
2008-11-13 06:40:00,61.045,61.05,61.02,61.04,244100000.0
2008-11-13 06:41:00,61.04,61.07,61.005,61.025,235400000.0
2008-11-13 06:42:00,61.025,61.035,61.0,61.01,164100000.0
2008-11-13 06:43:00,61.01,61.035,61.0,61.02,169800000.0
2008-11-13 06:44:00,61.02,61.05,61.015,61.05,57700000.0
2008-11-13 06:45:00,61.05,61.075,61.02,61.05,216000000.0
2008-11-13 06:46:00,61.05,61.05,61.01,61.01,98000000.0
2008-11-13 06:47:00,61.01,61.02,61.01,61.01,162100000.0
2008-11-13 06:48:00,61.01,61.01,60.98,60.995,97000000.0
2008-11-13 06:49:00,60.995,61.02,60.995,61.01,114500000.0
2008-11-13 06:50:00,61.005,61.025,60.98,60.99,146300000.0
2008-11-13 06:51:00,60.99,61.03,60.99,61.03,85700000.0
2008-11-13 06:52:00,61.045,61.08,61.03,61.08,89700000.0
2008-11-13 06:53:00,61.08,61.11,61.06,61.06,73600000.0
2008-11-13 06:54:00,61.06,61.1,61.06,61.07,98500000.0
2008-11-13 06:55:00,61.075,61.095,61.075,61.075,64300000.0
2008-11-13 06:56:00,61.075,61.09,61.075,61.09,30600000.0
2008-11-13 06:57:00,61.085,61.105,61.07,61.105,122600000.0
2008-11-13 06:58:00,61.095,61.125,61.095,61.115,80800000.0
2008-11-13 06:59:00,61.12,61.12,61.05,61.085,204600000.0
2008-11-13 07:00:00,61.09,61.095,61.055,61.075,225100000.0
2008-11-13 07:01:00,61.075,61.09,61.065,61.08,141900000.0
2008-11-13 07:02:00,61.08,61.105,61.065,61.075,131600000.0
2008-11-13 07:03:00,61.08,61.105,61.035,61.09,141000000.0
2008-11-13 07:04:00,61.09,61.09,61.055,61.055,42700000.0
2008-11-13 07:05:00,61.045,61.055,61.045,61.045,19800000.0
2008-11-13 07:06:00,61.05,61.05,61.0,61.02,64700000.0
2008-11-13 07:07:00,61.015,61.02,61.0,61.005,61200000.0
2008-11-13 07:08:00,61.0,61.025,61.0,61.005,121500000.0
2008-11-13 07:09:00,61.01,61.025,61.01,61.015,50300000.0
2008-11-13 07:10:00,61.035,61.05,61.03,61.05,64700000.0
2008-11-13 07:11:00,61.05,61.065,61.05,61.065,21700000.0
2008-11-13 07:12:00,61.07,61.09,61.06,61.075,54800000.0
2008-11-13 07:13:00,61.085,61.085,61.025,61.04,101400000.0
2008-11-13 07:14:00,61.04,61.04,61.02,61.035,133000000.0
2008-11-13 07:15:00,61.035,61.035,61.025,61.025,48000000.0
2008-11-13 07:16:00,61.025,61.03,61.005,61.03,109500000.0
2008-11-13 07:17:00,61.03,61.03,61.0,61.0,59100000.0
2008-11-13 07:18:00,61.0,61.035,60.995,61.025,116100000.0
2008-11-13 07:19:00,61.025,61.025,61.015,61.015,46200000.0
2008-11-13 07:20:00,61.015,61.035,61.01,61.035,72800000.0
2008-11-13 07:21:00,61.035,61.1,61.035,61.075,127800000.0
2008-11-13 07:22:00,61.075,61.085,61.055,61.08,153300000.0
2008-11-13 07:23:00,61.07,61.09,61.055,61.09,139100000.0
2008-11-13 07:24:00,61.085,61.12,61.08,61.08,150200000.0
2008-11-13 07:25:00,61.085,61.095,61.07,61.09,171500000.0
2008-11-13 07:26:00,61.085,61.145,61.07,61.13,125200000.0
2008-11-13 07:27:00,61.13,61.16,61.12,61.15,60100000.0
2008-11-13 07:28:00,61.15,61.31,61.13,61.265,151200000.0
2008-11-13 07:29:00,61.285,61.315,61.27,61.3,80000000.0
2008-11-13 07:30:00,61.3,61.45,61.3,61.36,190700000.0
2008-11-13 07:31:00,61.36,61.36,61.335,61.335,105000000.0
2008-11-13 07:32:00,61.325,61.34,61.315,61.325,76200000.0
2008-11-13 07:33:00,61.33,61.33,61.28,61.305,149100000.0
2008-11-13 07:34:00,61.305,61.38,61.3,61.32,96900000.0
2008-11-13 07:35:00,61.315,61.435,61.31,61.435,134600000.0
2008-11-13 07:36:00,61.435,61.49,61.39,61.48,184400000.0
2008-11-13 07:37:00,61.48,61.555,61.475,61.555,116100000.0
2008-11-13 07:38:00,61.56,61.64,61.54,61.62,188400000.0
2008-11-13 07:39:00,61.62,61.62,61.56,61.56,91500000.0
2008-11-13 07:40:00,61.56,61.56,61.53,61.545,163600000.0
2008-11-13 07:41:00,61.545,61.56,61.525,61.53,113700000.0
2008-11-13 07:42:00,61.53,61.535,61.475,61.475,181300000.0
2008-11-13 07:43:00,61.47,61.505,61.455,61.505,224100000.0
2008-11-13 07:44:00,61.505,61.53,61.495,61.525,105800000.0
2008-11-13 07:45:00,61.53,61.545,61.53,61.545,31000000.0
2008-11-13 07:46:00,61.545,61.545,61.49,61.51,232400000.0
2008-11-13 07:47:00,61.515,61.55,61.505,61.55,139500000.0
2008-11-13 07:48:00,61.55,61.555,61.53,61.535,166400000.0
2008-11-13 07:49:00,61.54,61.6,61.54,61.57,167200000.0
2008-11-13 07:50:00,61.565,61.57,61.56,61.565,42300000.0
2008-11-13 07:51:00,61.575,61.58,61.55,61.56,110100000.0
2008-11-13 07:52:00,61.555,61.57,61.545,61.565,101100000.0
2008-11-13 07:53:00,61.565,61.61,61.565,61.6,150800000.0
2008-11-13 07:54:00,61.6,61.605,61.58,61.58,92400000.0
2008-11-13 07:55:00,61.585,61.595,61.58,61.59,34300000.0
2008-11-13 07:56:00,61.585,61.59,61.56,61.565,111600000.0
2008-11-13 07:57:00,61.57,61.57,61.52,61.52,123700000.0
2008-11-13 07:58:00,61.52,61.52,61.395,61.4,141700000.0
2008-11-13 07:59:00,61.395,61.395,61.37,61.375,160300000.0
2008-11-13 08:00:00,61.375,61.39,61.33,61.36,164100000.0
2008-11-13 08:01:00,61.36,61.45,61.35,61.405,225900000.0
2008-11-13 08:02:00,61.4,61.43,61.345,61.37,171400001.0
2008-11-13 08:03:00,61.375,61.4,61.345,61.37,76300000.0
2008-11-13 08:04:00,61.37,61.375,61.34,61.36,84600000.0
2008-11-13 08:05:00,61.36,61.375,61.35,61.375,74900000.0
2008-11-13 08:06:00,61.39,61.475,61.37,61.445,141200000.0
2008-11-13 08:07:00,61.45,61.52,61.445,61.49,151100000.0
2008-11-13 08:08:00,61.49,61.6,61.485,61.56,119400000.0
2008-11-13 08:09:00,61.555,61.575,61.53,61.57,220200000.0
2008-11-13 08:10:00,61.57,61.605,61.545,61.595,148800000.0
2008-11-13 08:11:00,61.605,61.605,61.55,61.555,182900000.0
2008-11-13 08:12:00,61.56,61.56,61.54,61.555,74000000.0
2008-11-13 08:13:00,61.565,61.58,61.55,61.56,98700000.0
2008-11-13 08:14:00,61.56,61.59,61.555,61.59,32200000.0
2008-11-13 08:15:00,61.585,61.63,61.585,61.625,102900000.0
2008-11-13 08:16:00,61.625,61.695,61.605,61.67,173000000.0
2008-11-13 08:17:00,61.665,61.7,61.64,61.67,79800000.0
2008-11-13 08:18:00,61.67,61.685,61.635,61.685,36900000.0
2008-11-13 08:19:00,61.71,61.74,61.645,61.645,165300000.0
2008-11-13 08:20:00,61.65,61.66,61.605,61.615,175500000.0
2008-11-13 08:21:00,61.61,61.62,61.605,61.605,131800000.0
2008-11-13 08:22:00,61.605,61.625,61.6,61.625,111600000.0
2008-11-13 08:23:00,61.625,61.63,61.6,61.605,117300000.0
2008-11-13 08:24:00,61.605,61.62,61.6,61.61,181100000.0
2008-11-13 08:25:00,61.61,61.68,61.61,61.665,132000000.0
2008-11-13 08:26:00,61.665,61.71,61.665,61.695,56300000.0
2008-11-13 08:27:00,61.695,61.73,61.695,61.725,100200000.0
2008-11-13 08:28:00,61.72,61.82,61.72,61.805,206000000.0
2008-11-13 08:29:00,61.81,61.855,61.81,61.84,146900000.0
2008-11-13 08:30:00,61.84,61.845,61.78,61.78,154500000.0
2008-11-13 08:31:00,61.78,61.78,61.76,61.76,123800000.0
2008-11-13 08:32:00,61.76,61.77,61.695,61.71,85500000.0
2008-11-13 08:33:00,61.715,61.715,61.7,61.7,25600000.0
2008-11-13 08:34:00,61.7,61.7,61.67,61.67,91900000.0
2008-11-13 08:35:00,61.655,61.7,61.655,61.685,71200000.0
2008-11-13 08:36:00,61.685,61.735,61.685,61.735,95200000.0
2008-11-13 08:37:00,61.735,61.75,61.705,61.75,171500000.0
2008-11-13 08:38:00,61.75,61.755,61.715,61.745,248800000.0
2008-11-13 08:39:00,61.76,61.76,61.735,61.735,120400000.0
2008-11-13 08:40:00,61.735,61.76,61.73,61.745,174800000.0
2008-11-13 08:41:00,61.75,61.755,61.745,61.75,137000000.0
2008-11-13 08:42:00,61.75,61.755,61.75,61.755,43000000.0
2008-11-13 08:43:00,61.755,61.755,61.745,61.745,18400000.0
2008-11-13 08:44:00,61.735,61.74,61.715,61.72,141000000.0
2008-11-13 08:45:00,61.72,61.72,61.645,61.665,237300000.0
2008-11-13 08:46:00,61.66,61.66,61.625,61.635,180900000.0
2008-11-13 08:47:00,61.63,61.645,61.605,61.625,220700000.0
2008-11-13 08:48:00,61.625,61.63,61.61,61.625,158400000.0
2008-11-13 08:49:00,61.625,61.68,61.615,61.625,223000000.0
2008-11-13 08:50:00,61.63,61.64,61.475,61.475,259900000.0
2008-11-13 08:51:00,61.475,61.495,61.43,61.47,108700000.0
2008-11-13 08:52:00,61.47,61.51,61.455,61.505,144300000.0
2008-11-13 08:53:00,61.5,61.54,61.5,61.52,103100000.0
2008-11-13 08:54:00,61.52,61.545,61.52,61.535,38000000.0
2008-11-13 08:55:00,61.535,61.565,61.535,61.56,102500000.0
2008-11-13 08:56:00,61.55,61.55,61.52,61.54,147500000.0
2008-11-13 08:57:00,61.53,61.56,61.53,61.55,69900000.0
2008-11-13 08:58:00,61.55,61.56,61.535,61.54,133200000.0
2008-11-13 08:59:00,61.54,61.55,61.51,61.535,134400000.0
2008-11-13 09:00:00,61.53,61.54,61.46,61.46,221700000.0
2008-11-13 09:01:00,61.46,61.465,61.34,61.36,295800000.0
2008-11-13 09:02:00,61.36,61.36,61.32,61.34,343600000.0
2008-11-13 09:03:00,61.345,61.375,61.325,61.375,297800000.0
2008-11-13 09:04:00,61.375,61.465,61.375,61.445,315500000.0
2008-11-13 09:05:00,61.445,61.48,61.41,61.42,397900000.0
2008-11-13 09:06:00,61.42,61.475,61.42,61.47,206300000.0
2008-11-13 09:07:00,61.465,61.465,61.39,61.42,308100000.0
2008-11-13 09:08:00,61.42,61.45,61.405,61.445,189600000.0
2008-11-13 09:09:00,61.445,61.455,61.43,61.455,86700000.0
2008-11-13 09:10:00,61.455,61.495,61.455,61.475,121600000.0
2008-11-13 09:11:00,61.475,61.475,61.46,61.46,78000000.0
2008-11-13 09:12:00,61.46,61.47,61.445,61.46,149000000.0
2008-11-13 09:13:00,61.46,61.46,61.41,61.44,252000000.0
2008-11-13 09:14:00,61.435,61.435,61.365,61.4,249300000.0
2008-11-13 09:15:00,61.4,61.43,61.4,61.42,113000000.0
2008-11-13 09:16:00,61.415,61.435,61.395,61.42,135200000.0
2008-11-13 09:17:00,61.42,61.425,61.405,61.42,108800000.0
2008-11-13 09:18:00,61.42,61.445,61.38,61.38,295900000.0
2008-11-13 09:19:00,61.38,61.39,61.3,61.3,283000000.0
2008-11-13 09:20:00,61.3,61.38,61.3,61.38,223000000.0
2008-11-13 09:21:00,61.385,61.425,61.34,61.425,260400000.0
2008-11-13 09:22:00,61.425,61.445,61.36,61.385,287300000.0
2008-11-13 09:23:00,61.385,61.425,61.375,61.425,181300000.0
2008-11-13 09:24:00,61.425,61.455,61.41,61.445,144700000.0
2008-11-13 09:25:00,61.445,61.445,61.38,61.395,153600000.0
2008-11-13 09:26:00,61.395,61.41,61.385,61.41,46500000.0
2008-11-13 09:27:00,61.42,61.44,61.41,61.42,125500000.0
2008-11-13 09:28:00,61.42,61.42,61.315,61.33,235100000.0
2008-11-13 09:29:00,61.33,61.345,61.305,61.335,179000000.0
2008-11-13 09:30:00,61.335,61.405,61.27,61.36,259700000.0
2008-11-13 09:31:00,61.355,61.36,61.28,61.28,123000000.0
2008-11-13 09:32:00,61.28,61.32,61.205,61.205,242300000.0
2008-11-13 09:33:00,61.2,61.24,61.17,61.21,241900000.0
2008-11-13 09:34:00,61.205,61.255,61.17,61.175,299700000.0
2008-11-13 09:35:00,61.18,61.19,61.11,61.17,324300000.0
2008-11-13 09:36:00,61.165,61.27,61.165,61.27,327100000.0
2008-11-13 09:37:00,61.26,61.27,61.175,61.18,222600000.0
2008-11-13 09:38:00,61.18,61.21,61.13,61.17,221900000.0
2008-11-13 09:39:00,61.17,61.195,61.15,61.15,205000000.0
2008-11-13 09:40:00,61.15,61.16,61.01,61.115,317700000.0
2008-11-13 09:41:00,61.115,61.135,61.06,61.085,261600000.0
2008-11-13 09:42:00,61.085,61.135,61.085,61.13,145600000.0
2008-11-13 09:43:00,61.125,61.135,61.09,61.11,242600000.0
2008-11-13 09:44:00,61.11,61.135,61.1,61.13,169100000.0
2008-11-13 09:45:00,61.12,61.15,61.095,61.125,277500000.0
2008-11-13 09:46:00,61.12,61.145,61.115,61.12,212400000.0
2008-11-13 09:47:00,61.125,61.13,61.115,61.12,156100000.0
2008-11-13 09:48:00,61.12,61.16,61.115,61.13,187200000.0
2008-11-13 09:49:00,61.13,61.21,61.13,61.195,252100000.0
2008-11-13 09:50:00,61.195,61.34,61.195,61.26,268500000.0
2008-11-13 09:51:00,61.26,61.405,61.26,61.38,305900000.0
2008-11-13 09:52:00,61.38,61.405,61.34,61.345,235500000.0
2008-11-13 09:53:00,61.35,61.38,61.33,61.335,234800000.0
2008-11-13 09:54:00,61.335,61.34,61.19,61.245,257400000.0
2008-11-13 09:55:00,61.245,61.295,61.21,61.225,239000000.0
2008-11-13 09:56:00,61.23,61.23,61.17,61.185,235700000.0
2008-11-13 09:57:00,61.185,61.24,61.155,61.2,335900000.0
2008-11-13 09:58:00,61.205,61.33,61.205,61.265,294100000.0
2008-11-13 09:59:00,61.27,61.36,61.265,61.35,269000000.0
2008-11-13 10:00:00,61.345,61.38,61.32,61.32,335100000.0
2008-11-13 10:01:00,61.31,61.365,61.31,61.315,305400000.0
2008-11-13 10:02:00,61.32,61.375,61.315,61.35,216700000.0
2008-11-13 10:03:00,61.345,61.455,61.345,61.45,253000000.0
2008-11-13 10:04:00,61.455,61.52,61.44,61.475,257900000.0
2008-11-13 10:05:00,61.475,61.475,61.41,61.41,261300000.0
2008-11-13 10:06:00,61.41,61.475,61.41,61.43,432400000.0
2008-11-13 10:07:00,61.42,61.515,61.41,61.47,335000000.0
2008-11-13 10:08:00,61.47,61.54,61.445,61.47,276100000.0
2008-11-13 10:09:00,61.45,61.51,61.435,61.48,200400000.0
2008-11-13 10:10:00,61.475,61.54,61.475,61.54,181300000.0
2008-11-13 10:11:00,61.545,61.575,61.51,61.515,173700000.0
2008-11-13 10:12:00,61.515,61.54,61.46,61.48,308000000.0
2008-11-13 10:13:00,61.48,61.575,61.41,61.45,343300000.0
2008-11-13 10:14:00,61.44,61.53,61.41,61.505,311100000.0
2008-11-13 10:15:00,61.505,61.52,61.48,61.49,285900000.0
2008-11-13 10:16:00,61.49,61.53,61.48,61.48,242700000.0
2008-11-13 10:17:00,61.48,61.5,61.455,61.465,214100000.0
2008-11-13 10:18:00,61.475,61.495,61.425,61.485,323700000.0
2008-11-13 10:19:00,61.485,61.59,61.47,61.53,331100000.0
2008-11-13 10:20:00,61.53,61.545,61.48,61.48,285900000.0
2008-11-13 10:21:00,61.48,61.545,61.47,61.53,203700000.0
2008-11-13 10:22:00,61.53,61.545,61.46,61.475,221000000.0
2008-11-13 10:23:00,61.475,61.49,61.46,61.46,208500000.0
2008-11-13 10:24:00,61.46,61.48,61.405,61.465,344300000.0
2008-11-13 10:25:00,61.465,61.49,61.445,61.485,321200000.0
2008-11-13 10:26:00,61.495,61.505,61.43,61.475,311200000.0
2008-11-13 10:27:00,61.475,61.55,61.465,61.5,321500000.0
2008-11-13 10:28:00,61.5,61.58,61.5,61.55,290000000.0
2008-11-13 10:29:00,61.55,61.71,61.54,61.68,255800000.0
2008-11-13 10:30:00,61.68,61.73,61.62,61.625,360700000.0
2008-11-13 10:31:00,61.64,61.67,61.615,61.65,219300000.0
2008-11-13 10:32:00,61.66,61.66,61.54,61.545,245500000.0
2008-11-13 10:33:00,61.545,61.57,61.53,61.56,284200000.0
2008-11-13 10:34:00,61.56,61.56,61.53,61.54,174800000.0
2008-11-13 10:35:00,61.54,61.56,61.54,61.55,209000000.0
2008-11-13 10:36:00,61.555,61.73,61.555,61.655,278700000.0
2008-11-13 10:37:00,61.655,61.69,61.615,61.65,274300000.0
2008-11-13 10:38:00,61.65,61.695,61.65,61.66,265200000.0
2008-11-13 10:39:00,61.655,61.655,61.55,61.59,268200000.0
2008-11-13 10:40:00,61.595,61.615,61.54,61.55,307800000.0
2008-11-13 10:41:00,61.56,61.57,61.51,61.54,239000000.0
2008-11-13 10:42:00,61.54,61.54,61.445,61.49,248100000.0
2008-11-13 10:43:00,61.49,61.49,61.4,61.435,245500000.0
2008-11-13 10:44:00,61.44,61.49,61.355,61.38,271400000.0
2008-11-13 10:45:00,61.38,61.445,61.38,61.385,250800000.0
2008-11-13 10:46:00,61.385,61.415,61.365,61.365,276100000.0
2008-11-13 10:47:00,61.365,61.365,61.32,61.36,227900000.0
2008-11-13 10:48:00,61.36,61.41,61.35,61.38,175300000.0
2008-11-13 10:49:00,61.38,61.46,61.38,61.41,183500000.0
2008-11-13 10:50:00,61.415,61.44,61.395,61.43,188500000.0
2008-11-13 10:51:00,61.435,61.455,61.42,61.42,286300000.0
2008-11-13 10:52:00,61.42,61.42,61.395,61.395,95200000.0
2008-11-13 10:53:00,61.4,61.4,61.32,61.32,150200000.0
2008-11-13 10:54:00,61.325,61.325,61.26,61.275,138600000.0
2008-11-13 10:55:00,61.275,61.295,61.27,61.275,128200000.0
2008-11-13 10:56:00,61.295,61.295,61.27,61.28,139000000.0
2008-11-13 10:57:00,61.28,61.29,61.24,61.24,249300000.0
2008-11-13 10:58:00,61.24,61.255,61.2,61.205,174900000.0
2008-11-13 10:59:00,61.21,61.23,61.14,61.15,189100000.0
2008-11-13 11:00:00,61.15,61.175,61.11,61.115,188300000.0
2008-11-13 11:01:00,61.12,61.12,61.075,61.09,249000000.0
2008-11-13 11:02:00,61.085,61.22,61.085,61.22,156300000.0
2008-11-13 11:03:00,61.22,61.365,61.22,61.365,145400000.0
2008-11-13 11:04:00,61.36,61.45,61.325,61.44,244400000.0
2008-11-13 11:05:00,61.44,61.535,61.425,61.48,194100000.0
2008-11-13 11:06:00,61.49,61.55,61.485,61.54,227000000.0
2008-11-13 11:07:00,61.54,61.615,61.515,61.58,267200000.0
2008-11-13 11:08:00,61.58,61.605,61.545,61.55,217700000.0
2008-11-13 11:09:00,61.55,61.555,61.47,61.47,246400000.0
2008-11-13 11:10:00,61.47,61.475,61.425,61.46,155200000.0
2008-11-13 11:11:00,61.46,61.53,61.44,61.5,148800000.0
2008-11-13 11:12:00,61.49,61.5,61.46,61.465,114700000.0
2008-11-13 11:13:00,61.465,61.51,61.465,61.48,137600000.0
2008-11-13 11:14:00,61.485,61.585,61.48,61.565,185700000.0
2008-11-13 11:15:00,61.57,61.665,61.56,61.655,158100000.0
2008-11-13 11:16:00,61.65,61.785,61.635,61.785,201600000.0
2008-11-13 11:17:00,61.79,61.8,61.73,61.79,222500000.0
2008-11-13 11:18:00,61.79,61.8,61.68,61.68,224300000.0
2008-11-13 11:19:00,61.68,61.8,61.68,61.76,213100000.0
2008-11-13 11:20:00,61.755,61.785,61.67,61.67,102400000.0
2008-11-13 11:21:00,61.67,61.71,61.67,61.71,151800000.0
2008-11-13 11:22:00,61.71,61.805,61.71,61.775,173300000.0
2008-11-13 11:23:00,61.775,61.775,61.74,61.77,146900000.0
2008-11-13 11:24:00,61.78,61.78,61.655,61.655,293700000.0
2008-11-13 11:25:00,61.665,61.675,61.62,61.64,143100000.0
2008-11-13 11:26:00,61.655,61.655,61.525,61.605,286100000.0
2008-11-13 11:27:00,61.62,61.625,61.59,61.61,151900000.0
2008-11-13 11:28:00,61.615,61.675,61.615,61.66,207100000.0
2008-11-13 11:29:00,61.66,61.68,61.66,61.67,113000000.0
2008-11-13 11:30:00,61.68,61.715,61.59,61.6,198800000.0
2008-11-13 11:31:00,61.6,61.645,61.595,61.615,90400000.0
2008-11-13 11:32:00,61.615,61.64,61.6,61.6,147500000.0
2008-11-13 11:33:00,61.59,61.61,61.555,61.575,193200000.0
2008-11-13 11:34:00,61.57,61.57,61.52,61.54,201500000.0
2008-11-13 11:35:00,61.54,61.55,61.495,61.535,255100000.0
2008-11-13 11:36:00,61.535,61.565,61.52,61.555,188800000.0
2008-11-13 11:37:00,61.55,61.57,61.545,61.545,102600000.0
2008-11-13 11:38:00,61.55,61.58,61.55,61.555,182600000.0
2008-11-13 11:39:00,61.565,61.58,61.48,61.49,151500000.0
2008-11-13 11:40:00,61.49,61.56,61.485,61.56,234000000.0
2008-11-13 11:41:00,61.56,61.62,61.545,61.6,164600000.0
2008-11-13 11:42:00,61.6,61.66,61.6,61.605,168700000.0
2008-11-13 11:43:00,61.61,61.62,61.61,61.62,79200000.0
2008-11-13 11:44:00,61.62,61.62,61.59,61.595,31200000.0
2008-11-13 11:45:00,61.6,61.61,61.59,61.6,100200000.0
2008-11-13 11:46:00,61.6,61.6,61.57,61.585,100800000.0
2008-11-13 11:47:00,61.58,61.59,61.555,61.555,123200000.0
2008-11-13 11:48:00,61.555,61.67,61.54,61.63,208300000.0
2008-11-13 11:49:00,61.63,61.63,61.53,61.57,126000000.0
2008-11-13 11:50:00,61.57,61.61,61.57,61.61,88700000.0
2008-11-13 11:51:00,61.6,61.68,61.6,61.645,194100000.0
2008-11-13 11:52:00,61.65,61.7,61.64,61.655,214900000.0
2008-11-13 11:53:00,61.655,61.685,61.63,61.635,164400000.0
2008-11-13 11:54:00,61.635,61.75,61.635,61.67,144300000.0
2008-11-13 11:55:00,61.665,61.68,61.58,61.6,265800000.0
2008-11-13 11:56:00,61.6,61.63,61.58,61.61,220300000.0
2008-11-13 11:57:00,61.61,61.61,61.56,61.575,180800000.0
2008-11-13 11:58:00,61.585,61.62,61.57,61.59,167100000.0
2008-11-13 11:59:00,61.59,61.65,61.565,61.63,221100000.0
2008-11-13 12:00:00,61.62,61.63,61.555,61.555,170700000.0
2008-11-13 12:01:00,61.55,61.57,61.55,61.57,162200000.0
2008-11-13 12:02:00,61.57,61.69,61.55,61.69,186800000.0
2008-11-13 12:03:00,61.695,61.7,61.65,61.67,221700000.0
2008-11-13 12:04:00,61.66,61.69,61.64,61.66,231100000.0
2008-11-13 12:05:00,61.66,61.69,61.64,61.66,234900000.0
2008-11-13 12:06:00,61.67,61.69,61.66,61.67,152200000.0
2008-11-13 12:07:00,61.67,61.695,61.56,61.57,117300000.0
2008-11-13 12:08:00,61.57,61.63,61.57,61.585,166900000.0
2008-11-13 12:09:00,61.59,61.615,61.55,61.565,202300000.0
2008-11-13 12:10:00,61.56,61.575,61.52,61.53,200200000.0
2008-11-13 12:11:00,61.53,61.54,61.46,61.485,201500000.0
2008-11-13 12:12:00,61.485,61.5,61.46,61.485,185900000.0
2008-11-13 12:13:00,61.485,61.545,61.485,61.53,164300000.0
2008-11-13 12:14:00,61.53,61.545,61.475,61.515,301400000.0
2008-11-13 12:15:00,61.515,61.515,61.425,61.425,233400000.0
2008-11-13 12:16:00,61.425,61.475,61.42,61.465,202800000.0
2008-11-13 12:17:00,61.455,61.455,61.37,61.405,227800000.0
2008-11-13 12:18:00,61.405,61.405,61.295,61.315,232600000.0
2008-11-13 12:19:00,61.315,61.335,61.275,61.29,267800000.0
2008-11-13 12:20:00,61.295,61.3,61.25,61.29,221200000.0
2008-11-13 12:21:00,61.285,61.285,61.24,61.24,203800000.0
2008-11-13 12:22:00,61.24,61.255,61.18,61.25,250600000.0
2008-11-13 12:23:00,61.25,61.27,61.185,61.205,176400000.0
2008-11-13 12:24:00,61.21,61.21,61.145,61.175,180700000.0
2008-11-13 12:25:00,61.175,61.185,61.1,61.16,252700000.0
2008-11-13 12:26:00,61.155,61.16,61.11,61.135,233700000.0
2008-11-13 12:27:00,61.135,61.18,61.11,61.135,184800000.0
2008-11-13 12:28:00,61.14,61.165,61.135,61.15,198500000.0
2008-11-13 12:29:00,61.155,61.18,61.135,61.135,185700000.0
2008-11-13 12:30:00,61.135,61.145,61.125,61.14,133700000.0
2008-11-13 12:31:00,61.135,61.135,61.105,61.125,132800000.0
2008-11-13 12:32:00,61.13,61.185,61.13,61.185,203900000.0
2008-11-13 12:33:00,61.185,61.235,61.185,61.22,171600000.0
2008-11-13 12:34:00,61.225,61.29,61.215,61.24,240900000.0
2008-11-13 12:35:00,61.24,61.26,61.205,61.22,149500000.0
2008-11-13 12:36:00,61.22,61.225,61.2,61.205,73900000.0
2008-11-13 12:37:00,61.205,61.21,61.135,61.135,191000000.0
2008-11-13 12:38:00,61.14,61.165,61.125,61.145,217500000.0
2008-11-13 12:39:00,61.145,61.145,61.06,61.085,242900000.0
2008-11-13 12:40:00,61.075,61.09,61.02,61.03,201000000.0
2008-11-13 12:41:00,61.03,61.05,60.935,60.95,251200000.0
2008-11-13 12:42:00,60.95,60.965,60.84,60.845,276300000.0
2008-11-13 12:43:00,60.85,60.855,60.82,60.83,206200000.0
2008-11-13 12:44:00,60.83,60.83,60.8,60.83,179600000.0
2008-11-13 12:45:00,60.84,60.935,60.835,60.84,195100000.0
2008-11-13 12:46:00,60.84,60.88,60.8,60.835,254300000.0
2008-11-13 12:47:00,60.835,60.905,60.835,60.875,263400000.0
2008-11-13 12:48:00,60.88,60.94,60.845,60.91,269100000.0
2008-11-13 12:49:00,60.91,60.98,60.9,60.95,238500000.0
2008-11-13 12:50:00,60.95,60.95,60.825,60.905,210800000.0
2008-11-13 12:51:00,60.905,60.985,60.9,60.9,185600000.0
2008-11-13 12:52:00,60.93,60.94,60.875,60.885,243400000.0
2008-11-13 12:53:00,60.88,60.945,60.865,60.925,203600000.0
2008-11-13 12:54:00,60.925,60.955,60.92,60.95,169100000.0
2008-11-13 12:55:00,60.96,60.97,60.935,60.96,184400000.0
2008-11-13 12:56:00,60.97,61.015,60.955,61.0,139600000.0
2008-11-13 12:57:00,61.0,61.02,60.96,60.965,202400000.0
2008-11-13 12:58:00,60.96,60.985,60.94,60.945,170500000.0
2008-11-13 12:59:00,60.95,61.025,60.945,61.015,232400000.0
2008-11-13 13:00:00,61.015,61.02,60.99,61.0,122700000.0
2008-11-13 13:01:00,60.995,61.01,60.98,61.0,215600000.0
2008-11-13 13:02:00,61.0,61.005,60.9,60.9,267200000.0
2008-11-13 13:03:00,60.905,60.96,60.89,60.955,207900000.0
2008-11-13 13:04:00,60.955,60.97,60.92,60.93,95900000.0
2008-11-13 13:05:00,60.93,61.015,60.92,61.005,214200000.0
2008-11-13 13:06:00,61.015,61.015,60.91,60.925,220100000.0
2008-11-13 13:07:00,60.93,60.945,60.915,60.915,158500000.0
2008-11-13 13:08:00,60.915,61.005,60.915,60.965,231100000.0
2008-11-13 13:09:00,60.985,60.995,60.92,60.98,125100000.0
2008-11-13 13:10:00,60.985,60.995,60.93,60.995,239200000.0
2008-11-13 13:11:00,60.995,61.03,60.945,60.96,175300000.0
2008-11-13 13:12:00,60.96,60.98,60.925,60.935,176000000.0
2008-11-13 13:13:00,60.935,60.94,60.83,60.835,188800000.0
2008-11-13 13:14:00,60.835,60.89,60.805,60.87,138200000.0
2008-11-13 13:15:00,60.87,61.02,60.87,61.01,118900000.0
2008-11-13 13:16:00,61.01,61.045,60.98,61.02,202100000.0
2008-11-13 13:17:00,61.015,61.02,60.99,61.01,137100000.0
2008-11-13 13:18:00,60.995,61.13,60.995,61.07,195600000.0
2008-11-13 13:19:00,61.055,61.195,61.05,61.18,198300000.0
2008-11-13 13:20:00,61.185,61.435,61.18,61.38,228000000.0
2008-11-13 13:21:00,61.375,61.41,61.36,61.395,172000000.0
2008-11-13 13:22:00,61.395,61.4,61.32,61.32,200000000.0
2008-11-13 13:23:00,61.32,61.32,61.25,61.26,152600000.0
2008-11-13 13:24:00,61.26,61.28,61.24,61.255,110300000.0
2008-11-13 13:25:00,61.255,61.27,61.2,61.21,134600000.0
2008-11-13 13:26:00,61.205,61.21,61.175,61.175,50300000.0
2008-11-13 13:27:00,61.175,61.26,61.175,61.245,117500000.0
2008-11-13 13:28:00,61.25,61.29,61.25,61.285,76400000.0
2008-11-13 13:29:00,61.29,61.3,61.185,61.19,112700000.0
2008-11-13 13:30:00,61.19,61.2,61.18,61.18,153800000.0
2008-11-13 13:31:00,61.18,61.215,61.18,61.205,96700000.0
2008-11-13 13:32:00,61.21,61.325,61.2,61.265,136900000.0
2008-11-13 13:33:00,61.26,61.295,61.245,61.245,146800000.0
2008-11-13 13:34:00,61.255,61.265,61.225,61.26,151300000.0
2008-11-13 13:35:00,61.26,61.26,61.2,61.205,123400000.0
2008-11-13 13:36:00,61.21,61.265,61.195,61.265,139400000.0
2008-11-13 13:37:00,61.265,61.3,61.255,61.265,167200000.0
2008-11-13 13:38:00,61.265,61.295,61.215,61.22,183700000.0
2008-11-13 13:39:00,61.215,61.23,61.16,61.18,142500000.0
2008-11-13 13:40:00,61.18,61.205,61.165,61.205,156700000.0
2008-11-13 13:41:00,61.205,61.235,61.205,61.235,97100000.0
2008-11-13 13:42:00,61.225,61.245,61.19,61.245,170100000.0
2008-11-13 13:43:00,61.245,61.275,61.225,61.225,155100000.0
2008-11-13 13:44:00,61.225,61.295,61.215,61.26,130300000.0
2008-11-13 13:45:00,61.26,61.305,61.25,61.26,217400000.0
2008-11-13 13:46:00,61.26,61.36,61.26,61.345,250700000.0
2008-11-13 13:47:00,61.335,61.395,61.3,61.315,256700000.0
2008-11-13 13:48:00,61.315,61.345,61.305,61.345,211200000.0
2008-11-13 13:49:00,61.35,61.37,61.325,61.35,282200000.0
2008-11-13 13:50:00,61.355,61.37,61.32,61.32,251500000.0
2008-11-13 13:51:00,61.32,61.335,61.29,61.305,167700000.0
2008-11-13 13:52:00,61.29,61.295,61.22,61.22,109600000.0
2008-11-13 13:53:00,61.22,61.23,61.1,61.1,195800000.0
2008-11-13 13:54:00,61.095,61.145,61.035,61.04,205100000.0
2008-11-13 13:55:00,61.04,61.16,61.035,61.16,189000000.0
2008-11-13 13:56:00,61.16,61.205,61.115,61.115,270100000.0
2008-11-13 13:57:00,61.12,61.165,61.115,61.155,147900000.0
2008-11-13 13:58:00,61.155,61.185,61.155,61.175,122800000.0
2008-11-13 13:59:00,61.175,61.225,61.15,61.21,127600000.0
2008-11-13 14:00:00,61.21,61.295,61.195,61.23,129700000.0
2008-11-13 14:01:00,61.235,61.38,61.23,61.365,110300000.0
2008-11-13 14:02:00,61.365,61.37,61.265,61.27,145200000.0
2008-11-13 14:03:00,61.27,61.385,61.27,61.385,109200000.0
2008-11-13 14:04:00,61.425,61.495,61.42,61.49,178100000.0
2008-11-13 14:05:00,61.495,61.57,61.47,61.52,182900000.0
2008-11-13 14:06:00,61.52,61.525,61.44,61.44,154900000.0
2008-11-13 14:07:00,61.44,61.495,61.39,61.465,228500000.0
2008-11-13 14:08:00,61.46,61.475,61.42,61.43,93200000.0
2008-11-13 14:09:00,61.425,61.485,61.42,61.475,118200000.0
2008-11-13 14:10:00,61.48,61.48,61.43,61.44,97200000.0
2008-11-13 14:11:00,61.44,61.44,61.355,61.36,110100000.0
2008-11-13 14:12:00,61.37,61.41,61.285,61.295,182100000.0
2008-11-13 14:13:00,61.295,61.315,61.23,61.295,171200000.0
2008-11-13 14:14:00,61.29,61.29,61.24,61.27,132100000.0
2008-11-13 14:15:00,61.27,61.305,61.245,61.29,150400000.0
2008-11-13 14:16:00,61.29,61.295,61.21,61.265,159100000.0
2008-11-13 14:17:00,61.26,61.27,61.19,61.25,172600000.0
2008-11-13 14:18:00,61.255,61.34,61.23,61.34,103300000.0
2008-11-13 14:19:00,61.335,61.37,61.335,61.355,86000000.0
2008-11-13 14:20:00,61.355,61.4,61.34,61.38,109800000.0
2008-11-13 14:21:00,61.38,61.39,61.31,61.325,169600000.0
2008-11-13 14:22:00,61.325,61.385,61.31,61.385,165100000.0
2008-11-13 14:23:00,61.385,61.395,61.365,61.395,103100000.0
2008-11-13 14:24:00,61.395,61.415,61.36,61.415,108300000.0
2008-11-13 14:25:00,61.415,61.575,61.415,61.575,148500000.0
2008-11-13 14:26:00,61.585,61.625,61.535,61.585,187700000.0
2008-11-13 14:27:00,61.58,61.595,61.46,61.49,184100000.0
2008-11-13 14:28:00,61.49,61.615,61.49,61.59,198100000.0
2008-11-13 14:29:00,61.595,61.645,61.565,61.645,117600000.0
2008-11-13 14:30:00,61.645,61.73,61.63,61.63,169300000.0
2008-11-13 14:31:00,61.63,61.685,61.61,61.61,204400000.0
2008-11-13 14:32:00,61.61,61.61,61.44,61.44,179500000.0
2008-11-13 14:33:00,61.44,61.485,61.405,61.485,75300000.0
2008-11-13 14:34:00,61.485,61.51,61.445,61.45,151400000.0
2008-11-13 14:35:00,61.455,61.475,61.41,61.45,129900000.0
2008-11-13 14:36:00,61.455,61.455,61.31,61.345,156100000.0
2008-11-13 14:37:00,61.35,61.375,61.335,61.34,132500000.0
2008-11-13 14:38:00,61.335,61.38,61.325,61.38,128100000.0
2008-11-13 14:39:00,61.38,61.485,61.38,61.435,76300000.0
2008-11-13 14:40:00,61.43,61.46,61.35,61.365,143900000.0
2008-11-13 14:41:00,61.37,61.37,61.245,61.34,179500000.0
2008-11-13 14:42:00,61.335,61.36,61.29,61.355,174700000.0
2008-11-13 14:43:00,61.35,61.375,61.32,61.32,104200000.0
2008-11-13 14:44:00,61.32,61.345,61.27,61.33,132600000.0
2008-11-13 14:45:00,61.33,61.385,61.32,61.385,120300000.0
2008-11-13 14:46:00,61.385,61.505,61.385,61.46,189900000.0
2008-11-13 14:47:00,61.46,61.515,61.43,61.47,112600000.0
2008-11-13 14:48:00,61.47,61.48,61.455,61.465,129400000.0
2008-11-13 14:49:00,61.465,61.505,61.465,61.485,61400000.0
2008-11-13 14:50:00,61.48,61.495,61.42,61.445,132000000.0
2008-11-13 14:51:00,61.445,61.475,61.44,61.455,82300000.0
2008-11-13 14:52:00,61.46,61.47,61.43,61.43,118800000.0
2008-11-13 14:53:00,61.43,61.45,61.42,61.42,147100000.0
2008-11-13 14:54:00,61.42,61.42,61.24,61.305,185700000.0
2008-11-13 14:55:00,61.3,61.39,61.295,61.375,122500000.0
2008-11-13 14:56:00,61.375,61.38,61.29,61.335,168200000.0
2008-11-13 14:57:00,61.335,61.355,61.335,61.355,80600000.0
2008-11-13 14:58:00,61.355,61.355,61.26,61.29,124000000.0
2008-11-13 14:59:00,61.32,61.42,61.31,61.315,136900000.0
2008-11-13 15:00:00,61.315,61.315,61.205,61.23,222500000.0
2008-11-13 15:01:00,61.235,61.235,61.175,61.18,226500000.0
2008-11-13 15:02:00,61.185,61.19,61.13,61.155,217300000.0
2008-11-13 15:03:00,61.155,61.385,61.15,61.36,222000000.0
2008-11-13 15:04:00,61.36,61.36,61.24,61.295,217000000.0
2008-11-13 15:05:00,61.29,61.29,61.24,61.255,314900000.0
2008-11-13 15:06:00,61.255,61.275,61.205,61.215,189700000.0
2008-11-13 15:07:00,61.205,61.29,61.205,61.28,144200000.0
2008-11-13 15:08:00,61.28,61.295,61.27,61.28,104000000.0
2008-11-13 15:09:00,61.28,61.295,61.26,61.285,139200000.0
2008-11-13 15:10:00,61.285,61.365,61.24,61.245,242200000.0
2008-11-13 15:11:00,61.27,61.36,61.24,61.34,268300000.0
2008-11-13 15:12:00,61.35,61.51,61.35,61.455,198500000.0
2008-11-13 15:13:00,61.455,61.5,61.325,61.425,218300000.0
2008-11-13 15:14:00,61.43,61.435,61.34,61.36,167100000.0
2008-11-13 15:15:00,61.375,61.39,61.355,61.375,177500000.0
2008-11-13 15:16:00,61.37,61.42,61.37,61.4,220000000.0
2008-11-13 15:17:00,61.4,61.435,61.36,61.37,163100000.0
2008-11-13 15:18:00,61.37,61.38,61.295,61.31,143600000.0
2008-11-13 15:19:00,61.305,61.325,61.25,61.25,172200000.0
2008-11-13 15:20:00,61.24,61.29,61.21,61.26,177900000.0
2008-11-13 15:21:00,61.265,61.355,61.255,61.34,103600000.0
2008-11-13 15:22:00,61.34,61.375,61.335,61.365,88200000.0
2008-11-13 15:23:00,61.365,61.395,61.345,61.385,140700000.0
2008-11-13 15:24:00,61.385,61.385,61.34,61.345,77400000.0
2008-11-13 15:25:00,61.345,61.375,61.34,61.34,130000000.0
2008-11-13 15:26:00,61.34,61.38,61.32,61.325,150400000.0
2008-11-13 15:27:00,61.32,61.335,61.215,61.23,214000000.0
2008-11-13 15:28:00,61.22,61.285,61.195,61.245,145800000.0
2008-11-13 15:29:00,61.24,61.325,61.24,61.29,85200000.0
2008-11-13 15:30:00,61.305,61.305,61.06,61.1,139900000.0
2008-11-13 15:31:00,61.1,61.245,61.1,61.245,183500000.0
2008-11-13 15:32:00,61.24,61.345,61.225,61.345,97100000.0
2008-11-13 15:33:00,61.34,61.38,61.305,61.355,103200000.0
2008-11-13 15:34:00,61.35,61.38,61.33,61.365,93300000.0
2008-11-13 15:35:00,61.365,61.445,61.36,61.415,148400000.0
2008-11-13 15:36:00,61.42,61.51,61.42,61.5,180000000.0
2008-11-13 15:37:00,61.49,61.49,61.435,61.465,209300000.0
2008-11-13 15:38:00,61.46,61.48,61.43,61.475,264200000.0
2008-11-13 15:39:00,61.48,61.555,61.475,61.54,216300000.0
2008-11-13 15:40:00,61.54,61.545,61.495,61.495,162600000.0
2008-11-13 15:41:00,61.495,61.495,61.415,61.45,103300000.0
2008-11-13 15:42:00,61.45,61.45,61.35,61.38,248900000.0
2008-11-13 15:43:00,61.38,61.395,61.34,61.375,163100000.0
2008-11-13 15:44:00,61.385,61.395,61.335,61.34,147100000.0
2008-11-13 15:45:00,61.345,61.395,61.325,61.385,140100000.0
2008-11-13 15:46:00,61.385,61.385,61.335,61.355,79300000.0
2008-11-13 15:47:00,61.355,61.395,61.355,61.375,63200000.0
2008-11-13 15:48:00,61.385,61.39,61.33,61.385,113700000.0
2008-11-13 15:49:00,61.385,61.39,61.315,61.34,145500000.0
2008-11-13 15:50:00,61.34,61.365,61.25,61.255,186400000.0
2008-11-13 15:51:00,61.255,61.415,61.23,61.38,135200000.0
2008-11-13 15:52:00,61.38,61.39,61.345,61.385,208900000.0
2008-11-13 15:53:00,61.39,61.41,61.25,61.27,202300000.0
2008-11-13 15:54:00,61.255,61.275,61.205,61.205,144900000.0
2008-11-13 15:55:00,61.205,61.205,61.115,61.125,197800000.0
2008-11-13 15:56:00,61.13,61.165,61.115,61.135,248500000.0
2008-11-13 15:57:00,61.125,61.145,61.1,61.125,172700000.0
2008-11-13 15:58:00,61.13,61.14,60.985,61.02,162300000.0
2008-11-13 15:59:00,61.02,61.1,61.015,61.065,205700000.0
2008-11-13 16:00:00,61.07,61.165,61.04,61.16,257300000.0
2008-11-13 16:01:00,61.16,61.17,61.09,61.155,138700000.0
2008-11-13 16:02:00,61.155,61.165,61.075,61.15,213400000.0
2008-11-13 16:03:00,61.15,61.255,61.145,61.245,190700000.0
2008-11-13 16:04:00,61.245,61.275,61.23,61.27,181800000.0
2008-11-13 16:05:00,61.265,61.32,61.24,61.295,185200000.0
2008-11-13 16:06:00,61.305,61.305,61.2,61.29,203800000.0
2008-11-13 16:07:00,61.305,61.475,61.3,61.415,188100000.0
2008-11-13 16:08:00,61.405,61.48,61.375,61.47,196900000.0
2008-11-13 16:09:00,61.47,61.515,61.385,61.42,210800000.0
2008-11-13 16:10:00,61.425,61.46,61.375,61.435,161600000.0
2008-11-13 16:11:00,61.435,61.455,61.35,61.44,178400000.0
2008-11-13 16:12:00,61.445,61.485,61.445,61.46,129800000.0
2008-11-13 16:13:00,61.455,61.535,61.445,61.515,194200000.0
2008-11-13 16:14:00,61.515,61.555,61.495,61.495,182000000.0
2008-11-13 16:15:00,61.5,61.66,61.495,61.66,210600000.0
2008-11-13 16:16:00,61.655,61.655,61.495,61.505,257900000.0
2008-11-13 16:17:00,61.505,61.52,61.475,61.485,137000000.0
2008-11-13 16:18:00,61.475,61.495,61.46,61.485,158500000.0
2008-11-13 16:19:00,61.49,61.51,61.475,61.49,143100000.0
2008-11-13 16:20:00,61.49,61.56,61.49,61.555,137800000.0
2008-11-13 16:21:00,61.54,61.555,61.52,61.54,111900000.0
2008-11-13 16:22:00,61.545,61.625,61.535,61.61,131200000.0
2008-11-13 16:23:00,61.61,61.7,61.6,61.7,177200000.0
2008-11-13 16:24:00,61.7,61.77,61.695,61.76,202700000.0
2008-11-13 16:25:00,61.755,61.755,61.715,61.725,190900000.0
2008-11-13 16:26:00,61.715,61.715,61.67,61.67,128700000.0
2008-11-13 16:27:00,61.675,61.78,61.675,61.765,140300000.0
2008-11-13 16:28:00,61.77,61.83,61.755,61.805,166400000.0
2008-11-13 16:29:00,61.805,61.805,61.735,61.755,106300000.0
2008-11-13 16:30:00,61.76,61.84,61.745,61.815,169700000.0
2008-11-13 16:31:00,61.815,62.185,61.805,62.185,198700000.0
2008-11-13 16:32:00,62.18,62.23,62.1,62.18,197600000.0
2008-11-13 16:33:00,62.175,62.28,62.13,62.24,218200000.0
2008-11-13 16:34:00,62.24,62.24,62.12,62.13,204800000.0
2008-11-13 16:35:00,62.12,62.195,62.06,62.06,253900000.0
2008-11-13 16:36:00,62.055,62.125,62.03,62.11,272500000.0
2008-11-13 16:37:00,62.12,62.175,61.92,61.945,286500000.0
2008-11-13 16:38:00,61.95,61.995,61.9,61.915,184700000.0
2008-11-13 16:39:00,61.92,62.005,61.89,61.895,206300000.0
2008-11-13 16:40:00,61.89,61.905,61.685,61.685,222100000.0
2008-11-13 16:41:00,61.685,61.775,61.6,61.775,211200000.0
2008-11-13 16:42:00,61.795,61.88,61.735,61.85,174800000.0
2008-11-13 16:43:00,61.845,61.945,61.825,61.825,153000000.0
2008-11-13 16:44:00,61.815,61.875,61.71,61.735,179600000.0
2008-11-13 16:45:00,61.73,61.765,61.63,61.655,158200000.0
2008-11-13 16:46:00,61.665,61.665,61.46,61.465,234800000.0
2008-11-13 16:47:00,61.47,61.615,61.47,61.565,215700000.0
2008-11-13 16:48:00,61.555,61.62,61.495,61.56,191600000.0
2008-11-13 16:49:00,61.555,61.56,61.48,61.515,210700000.0
2008-11-13 16:50:00,61.525,61.58,61.51,61.58,142200000.0
2008-11-13 16:51:00,61.585,61.73,61.54,61.635,173800000.0
2008-11-13 16:52:00,61.605,61.62,61.5,61.51,195400000.0
2008-11-13 16:53:00,61.515,61.63,61.5,61.535,209500000.0
2008-11-13 16:54:00,61.535,61.555,61.465,61.545,199400000.0
2008-11-13 16:55:00,61.54,61.625,61.535,61.575,211200000.0
2008-11-13 16:56:00,61.57,61.63,61.525,61.555,172800000.0
2008-11-13 16:57:00,61.56,61.615,61.44,61.445,198300000.0
2008-11-13 16:58:00,61.445,61.555,61.405,61.475,184600000.0
2008-11-13 16:59:00,61.475,61.545,61.415,61.545,188500000.0
2008-11-13 17:00:00,61.545,61.575,61.49,61.525,198800000.0
2008-11-13 17:01:00,61.535,61.555,61.495,61.54,218900000.0
2008-11-13 17:02:00,61.54,61.69,61.54,61.63,197400000.0
2008-11-13 17:03:00,61.63,61.675,61.63,61.65,157900000.0
2008-11-13 17:04:00,61.655,61.67,61.64,61.645,179200000.0
2008-11-13 17:05:00,61.655,61.87,61.655,61.845,184800000.0
2008-11-13 17:06:00,61.84,61.88,61.685,61.685,166700000.0
2008-11-13 17:07:00,61.685,61.85,61.67,61.81,146100000.0
2008-11-13 17:08:00,61.815,61.835,61.745,61.745,156900000.0
2008-11-13 17:09:00,61.745,61.745,61.56,61.615,215100000.0
2008-11-13 17:10:00,61.625,61.72,61.605,61.72,225600000.0
2008-11-13 17:11:00,61.72,61.855,61.72,61.83,201200000.0
2008-11-13 17:12:00,61.83,61.945,61.805,61.935,185300000.0
2008-11-13 17:13:00,61.93,61.96,61.895,61.945,115900000.0
2008-11-13 17:14:00,61.945,62.01,61.855,61.915,170900000.0
2008-11-13 17:15:00,61.91,62.09,61.875,62.07,204700000.0
2008-11-13 17:16:00,62.065,62.2,62.0,62.2,177600000.0
2008-11-13 17:17:00,62.2,62.235,62.115,62.145,152800000.0
2008-11-13 17:18:00,62.145,62.375,62.145,62.155,193300000.0
2008-11-13 17:19:00,62.16,62.365,62.16,62.215,238000000.0
2008-11-13 17:20:00,62.215,62.44,62.21,62.425,195500000.0
2008-11-13 17:21:00,62.42,62.49,62.395,62.475,197600000.0
2008-11-13 17:22:00,62.475,62.475,62.235,62.35,183600000.0
2008-11-13 17:23:00,62.35,62.5,62.35,62.405,194500000.0
2008-11-13 17:24:00,62.4,62.425,62.24,62.28,206100000.0
2008-11-13 17:25:00,62.28,62.28,62.155,62.2,212100000.0
2008-11-13 17:26:00,62.2,62.295,62.195,62.215,137700000.0
2008-11-13 17:27:00,62.215,62.25,62.11,62.11,224600000.0
2008-11-13 17:28:00,62.12,62.3,62.08,62.29,211100000.0
2008-11-13 17:29:00,62.28,62.29,62.09,62.095,188300000.0
2008-11-13 17:30:00,62.095,62.295,62.095,62.18,197500000.0
2008-11-13 17:31:00,62.18,62.18,62.05,62.06,170700000.0
2008-11-13 17:32:00,62.055,62.215,62.055,62.155,598699987.0
2008-11-13 17:33:00,62.14,62.155,61.985,61.99,177200000.0
2008-11-13 17:34:00,61.995,62.085,61.995,62.04,142800000.0
2008-11-13 17:35:00,62.04,62.07,62.005,62.005,151300000.0
2008-11-13 17:36:00,62.005,62.045,61.95,62.025,139800000.0
2008-11-13 17:37:00,62.02,62.025,61.875,61.875,168900000.0
2008-11-13 17:38:00,61.875,61.96,61.83,61.945,201000000.0
2008-11-13 17:39:00,61.94,62.045,61.905,62.045,181200000.0
2008-11-13 17:40:00,62.045,62.125,62.035,62.095,184000000.0
2008-11-13 17:41:00,62.095,62.105,62.005,62.06,169600000.0
2008-11-13 17:42:00,62.055,62.075,61.995,62.045,207600000.0
2008-11-13 17:43:00,62.045,62.055,61.745,61.745,358300009.0
2008-11-13 17:44:00,61.72,61.79,61.66,61.755,185400000.0
2008-11-13 17:45:00,61.75,61.78,61.615,61.63,234700000.0
2008-11-13 17:46:00,61.64,61.7,61.605,61.625,276900000.0
2008-11-13 17:47:00,61.62,61.62,61.53,61.565,198800000.0
2008-11-13 17:48:00,61.56,61.64,61.54,61.56,192700000.0
2008-11-13 17:49:00,61.56,61.56,61.435,61.435,184300000.0
2008-11-13 17:50:00,61.435,61.62,61.41,61.61,271600000.0
2008-11-13 17:51:00,61.61,61.62,61.505,61.53,230700000.0
2008-11-13 17:52:00,61.525,61.565,61.48,61.54,208800000.0
2008-11-13 17:53:00,61.535,61.65,61.535,61.635,148700000.0
2008-11-13 17:54:00,61.64,61.74,61.64,61.705,143100000.0
2008-11-13 17:55:00,61.705,61.725,61.625,61.695,197600000.0
2008-11-13 17:56:00,61.69,61.725,61.67,61.675,177100000.0
2008-11-13 17:57:00,61.685,61.715,61.61,61.685,184800000.0
2008-11-13 17:58:00,61.675,61.68,61.595,61.605,127300000.0
2008-11-13 17:59:00,61.605,61.605,61.485,61.515,231200000.0
2008-11-13 18:00:00,61.515,61.58,61.445,61.56,212200000.0
2008-11-13 18:01:00,61.54,61.725,61.54,61.71,227200000.0
2008-11-13 18:02:00,61.71,61.75,61.69,61.72,169200000.0
2008-11-13 18:03:00,61.725,61.725,61.605,61.625,188500000.0
2008-11-13 18:04:00,61.62,61.71,61.62,61.69,191200000.0
2008-11-13 18:05:00,61.7,61.73,61.62,61.65,155200000.0
2008-11-13 18:06:00,61.655,61.675,61.525,61.54,218900000.0
2008-11-13 18:07:00,61.55,61.55,61.42,61.42,183400000.0
2008-11-13 18:08:00,61.425,61.425,61.305,61.325,185100000.0
2008-11-13 18:09:00,61.33,61.335,61.11,61.22,224500000.0
2008-11-13 18:10:00,61.225,61.225,61.065,61.135,220500000.0
2008-11-13 18:11:00,61.14,61.225,61.135,61.155,130300000.0
2008-11-13 18:12:00,61.15,61.16,61.105,61.135,160700000.0
2008-11-13 18:13:00,61.14,61.305,61.115,61.305,186500000.0
2008-11-13 18:14:00,61.305,61.48,61.3,61.48,199500000.0
2008-11-13 18:15:00,61.505,61.52,61.295,61.36,290700000.0
2008-11-13 18:16:00,61.355,61.41,61.285,61.31,232800000.0
2008-11-13 18:17:00,61.305,61.33,61.28,61.325,189000000.0
2008-11-13 18:18:00,61.325,61.405,61.32,61.365,281900000.0
2008-11-13 18:19:00,61.365,61.4,61.145,61.16,266100000.0
2008-11-13 18:20:00,61.195,61.205,61.11,61.155,204900000.0
2008-11-13 18:21:00,61.15,61.215,61.105,61.14,171400000.0
2008-11-13 18:22:00,61.14,61.375,61.14,61.365,238400000.0
2008-11-13 18:23:00,61.365,61.465,61.355,61.415,209800000.0
2008-11-13 18:24:00,61.415,61.525,61.415,61.505,272100000.0
2008-11-13 18:25:00,61.505,61.655,61.505,61.59,268300000.0
2008-11-13 18:26:00,61.59,61.595,61.45,61.47,222900000.0
2008-11-13 18:27:00,61.475,61.485,61.44,61.48,188100000.0
2008-11-13 18:28:00,61.48,61.655,61.48,61.645,190400000.0
2008-11-13 18:29:00,61.645,61.68,61.525,61.68,237100000.0
2008-11-13 18:30:00,61.69,61.815,61.68,61.8,201900000.0
2008-11-13 18:31:00,61.805,61.84,61.7,61.715,221100000.0
2008-11-13 18:32:00,61.715,61.715,61.6,61.6,191400000.0
2008-11-13 18:33:00,61.6,61.61,61.575,61.59,136100000.0
2008-11-13 18:34:00,61.59,61.63,61.56,61.585,201000000.0
2008-11-13 18:35:00,61.585,61.585,61.455,61.495,222400000.0
2008-11-13 18:36:00,61.5,61.595,61.49,61.535,242500000.0
2008-11-13 18:37:00,61.54,61.56,61.395,61.42,178600000.0
2008-11-13 18:38:00,61.42,61.43,61.24,61.245,213600000.0
2008-11-13 18:39:00,61.24,61.24,61.2,61.21,176800000.0
2008-11-13 18:40:00,61.21,61.475,61.21,61.42,260800000.0
2008-11-13 18:41:00,61.415,61.415,61.325,61.395,161900000.0
2008-11-13 18:42:00,61.395,61.455,61.39,61.455,164100000.0
2008-11-13 18:43:00,61.455,61.495,61.345,61.39,249100000.0
2008-11-13 18:44:00,61.395,61.445,61.3,61.345,231400000.0
2008-11-13 18:45:00,61.345,61.385,61.32,61.365,236600000.0
2008-11-13 18:46:00,61.37,61.58,61.37,61.58,261300000.0
2008-11-13 18:47:00,61.585,61.625,61.465,61.47,248200000.0
2008-11-13 18:48:00,61.475,61.525,61.4,61.425,235200000.0
2008-11-13 18:49:00,61.42,61.475,61.395,61.465,209700000.0
2008-11-13 18:50:00,61.465,61.615,61.465,61.61,216800000.0
2008-11-13 18:51:00,61.605,61.61,61.52,61.535,280000000.0
2008-11-13 18:52:00,61.54,61.55,61.52,61.52,1804800023.0
2008-11-13 18:53:00,61.52,61.565,61.49,61.565,550000006.0
2008-11-13 18:54:00,61.565,61.565,61.37,61.395,328300000.0
2008-11-13 18:55:00,61.415,61.465,61.345,61.46,313900000.0
2008-11-13 18:56:00,61.46,61.53,61.425,61.425,255100000.0
2008-11-13 18:57:00,61.415,61.47,61.395,61.435,250800000.0
2008-11-13 18:58:00,61.45,61.45,61.36,61.38,240800000.0
2008-11-13 18:59:00,61.385,61.41,61.35,61.39,146000000.0
2008-11-13 19:00:00,61.4,61.54,61.385,61.42,344000000.0
2008-11-13 19:01:00,61.44,61.44,61.385,61.395,212600000.0
2008-11-13 19:02:00,61.395,61.49,61.38,61.395,245900000.0
2008-11-13 19:03:00,61.39,61.4,61.34,61.34,178000000.0
2008-11-13 19:04:00,61.345,61.37,61.34,61.36,115600000.0
2008-11-13 19:05:00,61.375,61.375,61.285,61.29,154400000.0
2008-11-13 19:06:00,61.29,61.47,61.29,61.4,167200000.0
2008-11-13 19:07:00,61.405,61.42,61.355,61.365,121800000.0
2008-11-13 19:08:00,61.365,61.39,61.365,61.39,112500000.0
2008-11-13 19:09:00,61.395,61.43,61.385,61.385,120100000.0
2008-11-13 19:10:00,61.385,61.385,61.33,61.33,241800000.0
2008-11-13 19:11:00,61.33,61.335,61.23,61.255,169800000.0
2008-11-13 19:12:00,61.255,61.31,61.255,61.295,139300000.0
2008-11-13 19:13:00,61.29,61.29,61.24,61.24,113600000.0
2008-11-13 19:14:00,61.24,61.265,61.155,61.16,198300000.0
2008-11-13 19:15:00,61.16,61.185,61.11,61.125,175400000.0
2008-11-13 19:16:00,61.12,61.12,61.03,61.08,167700000.0
2008-11-13 19:17:00,61.075,61.235,61.055,61.23,202800000.0
2008-11-13 19:18:00,61.225,61.32,61.21,61.275,190000000.0
2008-11-13 19:19:00,61.275,61.275,61.165,61.19,243200000.0
2008-11-13 19:20:00,61.19,61.205,61.155,61.155,108500000.0
2008-11-13 19:21:00,61.15,61.15,61.08,61.085,174700000.0
2008-11-13 19:22:00,61.1,61.185,61.075,61.185,163700000.0
2008-11-13 19:23:00,61.185,61.255,61.175,61.215,97700000.0
2008-11-13 19:24:00,61.215,61.275,61.205,61.225,143200000.0
2008-11-13 19:25:00,61.225,61.25,61.225,61.235,109300000.0
2008-11-13 19:26:00,61.235,61.25,61.115,61.14,165000000.0
2008-11-13 19:27:00,61.14,61.14,61.01,61.04,223100000.0
2008-11-13 19:28:00,61.04,61.175,61.035,61.17,170400000.0
2008-11-13 19:29:00,61.17,61.18,61.05,61.055,116200000.0
2008-11-13 19:30:00,61.06,61.08,61.045,61.08,135800000.0
2008-11-13 19:31:00,61.08,61.125,61.08,61.09,190900000.0
2008-11-13 19:32:00,61.085,61.115,61.045,61.05,158000000.0
2008-11-13 19:33:00,61.055,61.07,61.03,61.03,179000000.0
2008-11-13 19:34:00,61.03,61.2,61.03,61.14,151200000.0
2008-11-13 19:35:00,61.14,61.255,61.14,61.255,73800000.0
2008-11-13 19:36:00,61.255,61.27,61.235,61.24,171800000.0
2008-11-13 19:37:00,61.24,61.25,61.095,61.155,209500000.0
2008-11-13 19:38:00,61.155,61.19,61.09,61.155,172500000.0
2008-11-13 19:39:00,61.155,61.155,61.075,61.11,192700000.0
2008-11-13 19:40:00,61.115,61.18,61.095,61.135,147500000.0
2008-11-13 19:41:00,61.14,61.155,61.02,61.04,219200000.0
2008-11-13 19:42:00,61.04,61.09,61.01,61.085,135000000.0
2008-11-13 19:43:00,61.085,61.195,61.05,61.19,202300000.0
2008-11-13 19:44:00,61.19,61.2,61.02,61.085,230000000.0
2008-11-13 19:45:00,61.085,61.195,61.07,61.195,127400000.0
2008-11-13 19:46:00,61.19,61.195,61.145,61.15,108400000.0
2008-11-13 19:47:00,61.14,61.165,61.03,61.03,166000000.0
2008-11-13 19:48:00,61.025,61.025,60.935,60.945,181700000.0
2008-11-13 19:49:00,60.95,60.95,60.855,60.855,125600000.0
2008-11-13 19:50:00,60.85,60.855,60.81,60.82,243100000.0
2008-11-13 19:51:00,60.82,60.84,60.82,60.825,206300000.0
2008-11-13 19:52:00,60.825,60.825,60.71,60.725,224500000.0
2008-11-13 19:53:00,60.725,60.735,60.57,60.605,201300000.0
2008-11-13 19:54:00,60.615,60.705,60.595,60.695,295900000.0
2008-11-13 19:55:00,60.7,60.705,60.445,60.515,226900000.0
2008-11-13 19:56:00,60.51,60.595,60.485,60.555,233300000.0
2008-11-13 19:57:00,60.56,60.56,60.405,60.445,228200000.0
2008-11-13 19:58:00,60.435,60.51,60.41,60.41,158400000.0
2008-11-13 19:59:00,60.395,60.45,60.38,60.45,259900000.0
2008-11-13 20:00:00,60.45,60.53,60.405,60.515,274500000.0
2008-11-13 20:01:00,60.515,60.585,60.425,60.56,284900000.0
2008-11-13 20:02:00,60.56,60.57,60.445,60.445,225100000.0
2008-11-13 20:03:00,60.445,60.465,60.41,60.42,185300000.0
2008-11-13 20:04:00,60.425,60.525,60.395,60.525,132100000.0
2008-11-13 20:05:00,60.525,60.55,60.4,60.4,192700000.0
2008-11-13 20:06:00,60.4,60.445,60.39,60.44,247700000.0
2008-11-13 20:07:00,60.435,60.625,60.435,60.615,170700000.0
2008-11-13 20:08:00,60.605,60.665,60.555,60.64,206400000.0
2008-11-13 20:09:00,60.64,60.79,60.64,60.765,204100000.0
2008-11-13 20:10:00,60.765,60.77,60.625,60.655,150800000.0
2008-11-13 20:11:00,60.655,60.7,60.635,60.7,111100000.0
2008-11-13 20:12:00,60.705,60.73,60.615,60.615,111000000.0
2008-11-13 20:13:00,60.615,60.66,60.615,60.66,106600000.0
2008-11-13 20:14:00,60.655,60.725,60.63,60.715,132300000.0
2008-11-13 20:15:00,60.755,60.835,60.755,60.835,116000000.0
2008-11-13 20:16:00,60.84,60.89,60.82,60.89,142900000.0
2008-11-13 20:17:00,60.895,60.98,60.875,60.97,176200000.0
2008-11-13 20:18:00,60.97,61.14,60.965,61.13,177000000.0
2008-11-13 20:19:00,61.13,61.155,60.945,60.945,274400000.0
2008-11-13 20:20:00,60.945,60.945,60.86,60.86,174400000.0
2008-11-13 20:21:00,60.86,60.86,60.79,60.84,129000000.0
2008-11-13 20:22:00,60.855,60.86,60.79,60.79,110300000.0
2008-11-13 20:23:00,60.79,60.82,60.77,60.82,94500000.0
2008-11-13 20:24:00,60.82,60.845,60.71,60.71,163600000.0
2008-11-13 20:25:00,60.71,60.725,60.635,60.715,219600000.0
2008-11-13 20:26:00,60.715,60.785,60.715,60.735,159800000.0
2008-11-13 20:27:00,60.735,60.745,60.69,60.69,106800000.0
2008-11-13 20:28:00,60.69,60.845,60.69,60.81,164500000.0
2008-11-13 20:29:00,60.81,60.895,60.8,60.895,162200000.0
2008-11-13 20:30:00,60.9,61.03,60.9,60.98,183400000.0
2008-11-13 20:31:00,60.98,61.09,60.98,61.075,168300000.0
2008-11-13 20:32:00,61.065,61.105,61.0,61.0,166700000.0
2008-11-13 20:33:00,61.005,61.015,60.865,60.875,157000000.0
2008-11-13 20:34:00,60.875,60.985,60.875,60.97,157700000.0
2008-11-13 20:35:00,60.975,61.025,60.925,61.0,181600000.0
2008-11-13 20:36:00,61.0,61.0,60.87,60.87,173300000.0
2008-11-13 20:37:00,60.88,61.0,60.87,61.0,164500000.0
2008-11-13 20:38:00,61.0,61.18,60.975,61.13,178400000.0
2008-11-13 20:39:00,61.13,61.275,61.1,61.19,181800000.0
2008-11-13 20:40:00,61.19,61.405,61.175,61.355,203100000.0
2008-11-13 20:41:00,61.35,61.355,61.27,61.285,205600000.0
2008-11-13 20:42:00,61.285,61.285,61.16,61.16,170500000.0
2008-11-13 20:43:00,61.13,61.19,61.02,61.16,341700000.0
2008-11-13 20:44:00,61.155,61.535,61.145,61.525,186600000.0
2008-11-13 20:45:00,61.525,61.645,61.485,61.6,222100000.0
2008-11-13 20:46:00,61.62,61.645,61.52,61.52,206300000.0
2008-11-13 20:47:00,61.525,61.59,61.49,61.535,179200000.0
2008-11-13 20:48:00,61.535,61.61,61.475,61.55,158500000.0
2008-11-13 20:49:00,61.55,61.55,61.415,61.43,158700000.0
2008-11-13 20:50:00,61.43,61.6,61.415,61.525,166100000.0
2008-11-13 20:51:00,61.525,61.525,61.44,61.465,206500000.0
2008-11-13 20:52:00,61.465,61.635,61.465,61.63,186100000.0
2008-11-13 20:53:00,61.63,61.75,61.57,61.66,201700000.0
2008-11-13 20:54:00,61.665,61.975,61.64,61.81,207800000.0
2008-11-13 20:55:00,61.81,61.855,61.72,61.77,247200000.0
2008-11-13 20:56:00,61.76,61.77,61.595,61.615,222500000.0
2008-11-13 20:57:00,61.615,61.7,61.59,61.615,207900000.0
2008-11-13 20:58:00,61.615,61.675,61.565,61.57,140800000.0
2008-11-13 20:59:00,61.57,61.57,61.475,61.51,142200000.0
2008-11-13 21:00:00,61.51,61.625,61.51,61.59,182500000.0
2008-11-13 21:01:00,61.585,61.79,61.58,61.78,179100000.0
2008-11-13 21:02:00,61.795,61.795,61.7,61.7,186500000.0
2008-11-13 21:03:00,61.7,61.71,61.53,61.53,166200000.0
2008-11-13 21:04:00,61.535,61.545,61.47,61.535,137900000.0
2008-11-13 21:05:00,61.53,61.56,61.53,61.54,152800000.0
2008-11-13 21:06:00,61.56,61.575,61.5,61.505,132800000.0
2008-11-13 21:07:00,61.51,61.715,61.51,61.66,262100000.0
2008-11-13 21:08:00,61.66,61.74,61.625,61.71,245800000.0
2008-11-13 21:09:00,61.71,61.71,61.57,61.675,141400000.0
2008-11-13 21:10:00,61.69,61.78,61.62,61.77,193300000.0
2008-11-13 21:11:00,61.77,61.77,61.65,61.655,176900000.0
2008-11-13 21:12:00,61.655,61.72,61.655,61.675,175600000.0
2008-11-13 21:13:00,61.67,61.73,61.645,61.72,174100000.0
2008-11-13 21:14:00,61.72,61.72,61.615,61.625,198000000.0
2008-11-13 21:15:00,61.625,61.78,61.62,61.78,157800000.0
2008-11-13 21:16:00,61.795,61.81,61.74,61.8,152000000.0
2008-11-13 21:17:00,61.805,61.825,61.685,61.78,135600000.0
2008-11-13 21:18:00,61.775,61.775,61.56,61.56,168600000.0
2008-11-13 21:19:00,61.56,61.58,61.41,61.46,167500000.0
2008-11-13 21:20:00,61.46,61.575,61.46,61.49,189700000.0
2008-11-13 21:21:00,61.485,61.68,61.48,61.645,170500000.0
2008-11-13 21:22:00,61.645,61.71,61.625,61.68,183700000.0
2008-11-13 21:23:00,61.68,61.87,61.68,61.835,215300000.0
2008-11-13 21:24:00,61.83,61.875,61.78,61.825,152200000.0
2008-11-13 21:25:00,61.825,61.905,61.65,61.845,218100000.0
2008-11-13 21:26:00,61.845,62.025,61.845,62.025,212100000.0
2008-11-13 21:27:00,62.04,62.075,61.91,62.035,258700000.0
2008-11-13 21:28:00,62.035,62.115,62.0,62.115,222400000.0
2008-11-13 21:29:00,62.12,62.31,62.12,62.21,217400000.0
2008-11-13 21:30:00,62.21,62.295,62.18,62.295,223100000.0
2008-11-13 21:31:00,62.315,62.41,62.3,62.385,224100000.0
2008-11-13 21:32:00,62.375,62.375,62.22,62.245,172400000.0
2008-11-13 21:33:00,62.24,62.32,62.225,62.32,222900000.0
2008-11-13 21:34:00,62.32,62.36,62.15,62.165,219700000.0
2008-11-13 21:35:00,62.165,62.24,62.155,62.24,222400000.0
2008-11-13 21:36:00,62.24,62.625,62.24,62.625,211500000.0
2008-11-13 21:37:00,62.62,62.935,62.62,62.82,231900000.0
2008-11-13 21:38:00,62.855,62.855,62.75,62.775,151600000.0
2008-11-13 21:39:00,62.775,63.42,62.77,63.415,224500000.0
2008-11-13 21:40:00,63.41,63.41,63.175,63.295,242900000.0
2008-11-13 21:41:00,63.3,63.32,63.16,63.31,224400000.0
2008-11-13 21:42:00,63.325,63.42,63.29,63.365,234300000.0
2008-11-13 21:43:00,63.34,63.345,63.19,63.195,168100000.0
2008-11-13 21:44:00,63.19,63.23,63.11,63.11,153300000.0
2008-11-13 21:45:00,63.11,63.18,63.07,63.15,165200000.0
2008-11-13 21:46:00,63.15,63.205,63.145,63.18,183900000.0
2008-11-13 21:47:00,63.18,63.325,63.165,63.32,182200000.0
2008-11-13 21:48:00,63.33,63.425,63.295,63.295,154000000.0
2008-11-13 21:49:00,63.31,63.325,63.25,63.255,202400000.0
2008-11-13 21:50:00,63.25,63.32,63.2,63.315,217500000.0
2008-11-13 21:51:00,63.32,63.32,63.125,63.135,194900000.0
2008-11-13 21:52:00,63.15,63.255,63.15,63.19,187500000.0
2008-11-13 21:53:00,63.19,63.235,63.15,63.15,115200000.0
2008-11-13 21:54:00,63.15,63.15,62.99,63.03,151000000.0
2008-11-13 21:55:00,63.03,63.03,62.92,62.925,153200000.0
2008-11-13 21:56:00,62.92,62.985,62.885,62.93,168600000.0
2008-11-13 21:57:00,62.925,62.945,62.87,62.905,198200004.0
2008-11-13 21:58:00,62.905,62.92,62.83,62.88,163200000.0
2008-11-13 21:59:00,62.875,62.885,62.84,62.855,172600000.0
2008-11-13 22:00:00,62.84,62.91,62.79,62.79,196700000.0
2008-11-13 22:01:00,62.79,62.79,62.74,62.77,179000000.0
2008-11-13 22:02:00,62.77,62.78,62.725,62.765,137700000.0
2008-11-13 22:03:00,62.76,62.78,62.45,62.5,225900000.0
2008-11-13 22:04:00,62.495,62.585,62.48,62.49,154200000.0
2008-11-13 22:05:00,62.515,62.54,62.435,62.52,134000000.0
2008-11-13 22:06:00,62.515,62.53,62.475,62.49,127800000.0
2008-11-13 22:07:00,62.5,62.505,62.33,62.375,450000001.0
2008-11-13 22:08:00,62.37,62.425,62.355,62.41,134100000.0
2008-11-13 22:09:00,62.405,62.405,62.11,62.325,207200000.0
2008-11-13 22:10:00,62.325,62.48,62.32,62.39,167800000.0
2008-11-13 22:11:00,62.425,62.54,62.385,62.54,140900000.0
2008-11-13 22:12:00,62.54,62.625,62.48,62.55,148600000.0
2008-11-13 22:13:00,62.56,62.735,62.545,62.735,122500000.0
2008-11-13 22:14:00,62.74,62.75,62.635,62.645,120900000.0
2008-11-13 22:15:00,62.655,62.68,62.605,62.655,136200000.0
2008-11-13 22:16:00,62.655,62.655,62.535,62.615,169400000.0
2008-11-13 22:17:00,62.625,62.755,62.605,62.755,96600000.0
2008-11-13 22:18:00,62.755,63.155,62.725,63.13,143000000.0
2008-11-13 22:19:00,63.135,63.22,63.11,63.175,137100000.0
2008-11-13 22:20:00,63.165,63.165,63.05,63.06,160300000.0
2008-11-13 22:21:00,63.06,63.265,63.035,63.265,106800000.0
2008-11-13 22:22:00,63.275,63.46,63.275,63.46,173200000.0
2008-11-13 22:23:00,63.465,63.595,63.465,63.53,181900000.0
2008-11-13 22:24:00,63.53,63.61,63.505,63.61,113300000.0
2008-11-13 22:25:00,63.615,63.78,63.615,63.77,158000000.0
2008-11-13 22:26:00,63.805,63.89,63.77,63.775,161000000.0
2008-11-13 22:27:00,63.77,63.81,63.745,63.805,135000000.0
2008-11-13 22:28:00,63.805,63.935,63.79,63.87,256200000.0
2008-11-13 22:29:00,63.855,63.97,63.81,63.93,141200000.0
2008-11-13 22:30:00,63.975,64.105,63.915,63.955,229200000.0
2008-11-13 22:31:00,63.975,64.005,63.94,64.005,88200000.0
2008-11-13 22:32:00,64.01,64.185,64.01,64.16,187100000.0
2008-11-13 22:33:00,64.155,64.28,64.15,64.22,149300000.0
2008-11-13 22:34:00,64.22,64.26,64.115,64.125,152200000.0
2008-11-13 22:35:00,64.125,64.185,64.105,64.145,130200000.0
2008-11-13 22:36:00,64.15,64.19,64.14,64.19,108100000.0
2008-11-13 22:37:00,64.195,64.375,64.195,64.375,129900000.0
2008-11-13 22:38:00,64.365,64.365,64.18,64.185,246800000.0
2008-11-13 22:39:00,64.18,64.21,64.16,64.175,108100000.0
2008-11-13 22:40:00,64.195,64.32,64.185,64.32,147000000.0
2008-11-13 22:41:00,64.32,64.555,64.32,64.365,161300000.0
2008-11-13 22:42:00,64.385,64.465,64.38,64.435,163800000.0
2008-11-13 22:43:00,64.435,64.465,64.38,64.415,181200000.0
2008-11-13 22:44:00,64.415,64.49,64.41,64.46,183700000.0
2008-11-13 22:45:00,64.46,64.555,64.46,64.53,254800000.0
2008-11-13 22:46:00,64.53,64.91,64.53,64.89,191900000.0
2008-11-13 22:47:00,64.89,64.95,64.855,64.855,181100000.0
2008-11-13 22:48:00,64.86,64.865,64.76,64.815,195500000.0
2008-11-13 22:49:00,64.82,64.82,64.72,64.725,174600000.0
2008-11-13 22:50:00,64.72,64.765,64.7,64.75,102500000.0
2008-11-13 22:51:00,64.75,64.8,64.68,64.8,176900000.0
2008-11-13 22:52:00,64.79,64.86,64.77,64.84,195700000.0
2008-11-13 22:53:00,64.845,64.88,64.795,64.795,109600000.0
2008-11-13 22:54:00,64.795,64.845,64.78,64.81,60000000.0
2008-11-13 22:55:00,64.81,65.06,64.8,65.06,136600000.0
2008-11-13 22:56:00,65.075,65.37,65.05,65.165,182200000.0
2008-11-13 22:57:00,65.165,65.315,65.16,65.3,162000000.0
2008-11-13 22:58:00,65.305,65.345,65.195,65.21,154400000.0
2008-11-13 22:59:00,65.215,65.215,65.15,65.155,142400000.0
2008-11-13 23:00:00,65.165,65.195,65.005,65.185,162800000.0
2008-11-13 23:01:00,65.165,65.32,65.165,65.3,92500000.0
2008-11-13 23:02:00,65.305,65.315,65.18,65.18,133300000.0
2008-11-13 23:03:00,65.18,65.22,65.13,65.14,65300000.0
2008-11-13 23:04:00,65.14,65.18,64.975,65.0,149600000.0
2008-11-13 23:05:00,64.995,65.21,64.99,65.17,137300000.0
2008-11-13 23:06:00,65.175,65.22,65.145,65.215,68300000.0
2008-11-13 23:07:00,65.205,65.215,65.11,65.11,93000000.0
2008-11-13 23:08:00,65.11,65.12,64.985,65.03,156600000.0
2008-11-13 23:09:00,65.015,65.09,65.01,65.045,73900000.0
2008-11-13 23:10:00,65.045,65.095,65.04,65.07,106300000.0
2008-11-13 23:11:00,65.08,65.13,65.065,65.09,85200000.0
2008-11-13 23:12:00,65.09,65.09,65.02,65.025,80600000.0
2008-11-13 23:13:00,65.015,65.04,64.96,64.96,100400000.0
2008-11-13 23:14:00,64.96,64.96,64.895,64.905,81700000.0
2008-11-13 23:15:00,64.9,65.03,64.845,65.03,81400000.0
2008-11-13 23:16:00,65.025,65.065,65.015,65.055,33000000.0
2008-11-13 23:17:00,65.05,65.075,65.03,65.035,48500000.0
2008-11-13 23:18:00,65.045,65.14,65.0,65.085,136900000.0
2008-11-13 23:19:00,65.07,65.085,65.04,65.055,166000000.0
2008-11-13 23:20:00,65.05,65.075,65.04,65.045,112600000.0
2008-11-13 23:21:00,65.04,65.05,65.04,65.04,29100000.0
2008-11-13 23:22:00,65.04,65.04,65.03,65.04,45600000.0
2008-11-13 23:23:00,65.04,65.06,65.04,65.04,37600000.0
2008-11-13 23:24:00,65.04,65.05,65.04,65.045,29400000.0
2008-11-13 23:25:00,65.04,65.05,65.04,65.05,15100000.0
2008-11-13 23:26:00,65.05,65.085,65.04,65.07,59800000.0
2008-11-13 23:27:00,65.08,65.125,65.065,65.115,29000000.0
2008-11-13 23:28:00,65.12,65.13,65.12,65.13,9000000.0
2008-11-13 23:29:00,65.095,65.11,65.08,65.08,39300000.0
2008-11-13 23:30:00,65.08,65.09,64.995,64.995,51800000.0
2008-11-13 23:31:00,64.99,64.995,64.935,64.955,77900000.0
2008-11-13 23:32:00,64.955,64.955,64.93,64.93,29700000.0
2008-11-13 23:33:00,64.945,64.945,64.795,64.815,84500000.0
2008-11-13 23:34:00,64.825,64.83,64.79,64.81,13700000.0
2008-11-13 23:35:00,64.805,64.815,64.8,64.8,18800000.0
2008-11-13 23:36:00,64.8,64.85,64.8,64.83,64700000.0
2008-11-13 23:37:00,64.835,64.93,64.835,64.93,46400000.0
2008-11-13 23:38:00,64.93,64.94,64.88,64.92,73000000.0
2008-11-13 23:39:00,64.92,65.075,64.92,65.07,84900000.0
2008-11-13 23:40:00,65.085,65.085,65.05,65.065,15700000.0
2008-11-13 23:41:00,65.07,65.085,65.065,65.08,31800000.0
2008-11-13 23:42:00,65.075,65.075,65.045,65.055,67500000.0
2008-11-13 23:43:00,65.06,65.07,65.04,65.04,41200000.0
2008-11-13 23:44:00,65.01,65.01,64.99,64.99,26800000.0
2008-11-13 23:45:00,64.99,64.99,64.97,64.97,74600000.0
2008-11-13 23:46:00,64.97,64.97,64.92,64.935,128400000.0
2008-11-13 23:47:00,64.935,64.95,64.915,64.95,50300000.0
2008-11-13 23:48:00,64.955,65.0,64.955,64.96,54400000.0
2008-11-13 23:49:00,64.975,64.98,64.965,64.98,6900000.0
2008-11-13 23:50:00,64.975,65.035,64.94,64.955,61100000.0
2008-11-13 23:51:00,64.95,64.98,64.94,64.965,28500000.0
2008-11-13 23:52:00,64.98,65.025,64.96,65.0,55600000.0
2008-11-13 23:53:00,65.0,65.03,64.97,65.02,82000000.0
2008-11-13 23:54:00,65.04,65.04,65.015,65.02,26600000.0
2008-11-13 23:55:00,65.025,65.035,65.01,65.03,27400000.0
2008-11-13 23:56:00,65.025,65.1,65.025,65.085,90400000.0
2008-11-13 23:57:00,65.085,65.095,65.045,65.055,57300000.0
2008-11-13 23:58:00,65.055,65.06,65.045,65.045,58200000.0
2008-11-13 23:59:00,65.055,65.115,65.05,65.06,50100000.0
2008-11-14 00:00:00,65.03,65.06,65.025,65.035,24000000.0
2008-11-14 00:01:00,65.05,65.065,65.045,65.05,10000000.0
2008-11-14 00:02:00,65.065,65.145,65.065,65.13,26000000.0
2008-11-14 00:03:00,65.14,65.15,65.1,65.135,17000000.0
2008-11-14 00:04:00,65.14,65.18,65.105,65.175,11000000.0
2008-11-14 00:05:00,65.17,65.23,65.15,65.195,15000000.0
2008-11-14 00:06:00,65.2,65.28,65.2,65.255,10000000.0
2008-11-14 00:07:00,65.26,65.305,65.26,65.305,15500000.0
2008-11-14 00:08:00,65.32,65.365,65.29,65.325,37700000.0
2008-11-14 00:09:00,65.33,65.345,65.32,65.33,14800000.0
2008-11-14 00:10:00,65.32,65.33,65.32,65.32,9800000.0
2008-11-14 00:11:00,65.32,65.32,65.25,65.265,26700000.0
2008-11-14 00:12:00,65.275,65.275,65.27,65.27,5800000.0
2008-11-14 00:13:00,65.27,65.285,65.22,65.265,40700000.0
2008-11-14 00:14:00,65.26,65.265,65.16,65.18,49800000.0
2008-11-14 00:15:00,65.185,65.205,65.17,65.19,19400000.0
2008-11-14 00:16:00,65.19,65.19,65.12,65.165,13100000.0
2008-11-14 00:17:00,65.165,65.165,65.1,65.135,59900000.0
2008-11-14 00:18:00,65.13,65.195,65.125,65.175,37100000.0
2008-11-14 00:19:00,65.175,65.195,65.155,65.17,35200000.0
2008-11-14 00:20:00,65.17,65.185,65.17,65.185,7200000.0
2008-11-14 00:21:00,65.185,65.185,65.17,65.17,41500000.0
2008-11-14 00:22:00,65.17,65.17,65.005,65.01,62000000.0
2008-11-14 00:23:00,65.015,65.055,65.015,65.02,14300000.0
2008-11-14 00:24:00,65.04,65.065,64.99,64.99,24800000.0
2008-11-14 00:25:00,64.99,64.99,64.835,64.9,76300000.0
2008-11-14 00:26:00,64.9,64.95,64.86,64.95,38400000.0
2008-11-14 00:27:00,64.95,64.95,64.91,64.91,32800000.0
2008-11-14 00:28:00,64.91,64.94,64.91,64.94,28200000.0
2008-11-14 00:29:00,64.935,64.995,64.9,64.9,62700000.0
2008-11-14 00:30:00,64.9,64.92,64.9,64.92,38000000.0
2008-11-14 00:31:00,64.9,64.905,64.9,64.9,33400000.0
2008-11-14 00:32:00,64.9,64.9,64.9,64.9,63000000.0
2008-11-14 00:33:00,64.9,64.905,64.9,64.9,37500000.0
2008-11-14 00:34:00,64.9,64.9,64.89,64.9,46800000.0
2008-11-14 00:35:00,64.9,64.925,64.89,64.89,233200000.0
2008-11-14 00:36:00,64.89,64.98,64.89,64.98,183900000.0
2008-11-14 00:37:00,64.98,65.035,64.96,64.975,71600000.0
2008-11-14 00:38:00,64.99,65.03,64.98,64.985,80500000.0
2008-11-14 00:39:00,64.99,65.015,64.99,65.005,34200000.0
2008-11-14 00:40:00,65.035,65.065,65.025,65.03,75300000.0
2008-11-14 00:41:00,65.03,65.065,65.03,65.065,32800000.0
2008-11-14 00:42:00,65.055,65.055,65.02,65.02,66800000.0
2008-11-14 00:43:00,65.02,65.02,65.02,65.02,21600000.0
2008-11-14 00:44:00,65.02,65.02,64.92,64.935,53100000.0
2008-11-14 00:45:00,64.93,64.945,64.92,64.92,23500000.0
2008-11-14 00:46:00,64.92,64.97,64.92,64.96,19300000.0
2008-11-14 00:47:00,64.965,64.965,64.93,64.93,57800000.0
2008-11-14 00:48:00,64.945,64.945,64.91,64.935,46500000.0
2008-11-14 00:49:00,64.94,64.94,64.91,64.92,87200000.0
2008-11-14 00:50:00,64.92,64.95,64.91,64.91,51100000.0
2008-11-14 00:51:00,64.884,64.904,64.851,64.865,190200000.0
2008-11-14 00:52:00,64.91,64.91,64.845,64.865,38300000.0
2008-11-14 00:53:00,64.865,64.885,64.86,64.885,8000000.0
2008-11-14 00:54:00,64.895,64.895,64.865,64.88,25400000.0
2008-11-14 00:55:00,64.87,64.885,64.86,64.865,49300000.0
2008-11-14 00:56:00,64.87,64.875,64.86,64.86,55100000.0
2008-11-14 00:57:00,64.86,64.87,64.86,64.87,16600000.0
2008-11-14 00:58:00,64.875,64.875,64.86,64.875,5100000.0
2008-11-14 00:59:00,64.895,64.92,64.85,64.885,81600000.0
2008-11-14 01:00:00,64.91,64.985,64.905,64.95,49500000.0
2008-11-14 01:01:00,64.96,64.99,64.89,64.895,49600000.0
2008-11-14 01:02:00,64.895,64.895,64.865,64.885,57600000.0
2008-11-14 01:03:00,64.885,64.895,64.805,64.815,62600000.0
2008-11-14 01:04:00,64.815,64.82,64.8,64.81,50100000.0
2008-11-14 01:05:00,64.815,64.865,64.8,64.85,75100000.0
2008-11-14 01:06:00,64.85,64.995,64.85,64.95,60100000.0
2008-11-14 01:07:00,64.95,64.96,64.95,64.95,23800000.0
2008-11-14 01:08:00,64.95,65.105,64.95,65.105,35100000.0
2008-11-14 01:09:00,65.11,65.11,64.995,65.025,62400000.0
2008-11-14 01:10:00,65.015,65.025,64.995,65.005,47600000.0
2008-11-14 01:11:00,65.01,65.045,64.985,65.025,38700000.0
2008-11-14 01:12:00,65.025,65.07,65.0,65.0,67900000.0
2008-11-14 01:13:00,64.96,65.04,64.96,65.02,104100000.0
2008-11-14 01:14:00,65.055,65.065,65.03,65.04,82300000.0
2008-11-14 01:15:00,65.04,65.055,65.03,65.04,56100000.0
2008-11-14 01:16:00,65.03,65.075,65.03,65.07,129000000.0
2008-11-14 01:17:00,65.05,65.095,65.03,65.06,101800000.0
2008-11-14 01:18:00,65.065,65.085,65.05,65.055,54300000.0
2008-11-14 01:19:00,65.05,65.07,65.05,65.055,72300000.0
2008-11-14 01:20:00,65.05,65.095,65.05,65.06,92300000.0
2008-11-14 01:21:00,65.06,65.07,65.03,65.03,103200000.0
2008-11-14 01:22:00,65.035,65.075,64.97,65.015,193700000.0
2008-11-14 01:23:00,65.015,65.03,65.005,65.01,117600000.0
2008-11-14 01:24:00,65.01,65.115,65.01,65.055,87900000.0
2008-11-14 01:25:00,65.065,65.065,65.045,65.055,58100000.0
2008-11-14 01:26:00,65.065,65.205,65.065,65.195,171400000.0
2008-11-14 01:27:00,65.19,65.26,65.19,65.245,62300000.0
2008-11-14 01:28:00,65.25,65.285,65.23,65.23,115100000.0
2008-11-14 01:29:00,65.24,65.255,65.23,65.23,55800000.0
2008-11-14 01:30:00,65.23,65.25,65.23,65.235,42400000.0
2008-11-14 01:31:00,65.24,65.31,65.23,65.305,96400000.0
2008-11-14 01:32:00,65.295,65.34,65.295,65.315,158900000.0
2008-11-14 01:33:00,65.315,65.46,65.305,65.46,184800000.0
2008-11-14 01:34:00,65.46,65.54,65.46,65.51,138300000.0
2008-11-14 01:35:00,65.515,65.62,65.515,65.54,135100000.0
2008-11-14 01:36:00,65.54,65.545,65.54,65.54,80200000.0
2008-11-14 01:37:00,65.54,65.54,65.47,65.47,112100000.0
2008-11-14 01:38:00,65.48,65.495,65.455,65.47,102600000.0
2008-11-14 01:39:00,65.47,65.49,65.45,65.485,97600000.0
2008-11-14 01:40:00,65.49,65.525,65.48,65.485,68700000.0
2008-11-14 01:41:00,65.485,65.5,65.48,65.5,57800000.0
2008-11-14 01:42:00,65.5,65.5,65.45,65.45,83600000.0
2008-11-14 01:43:00,65.45,65.455,65.45,65.45,63200000.0
2008-11-14 01:44:00,65.45,65.48,65.45,65.46,72200000.0
2008-11-14 01:45:00,65.48,65.49,65.44,65.49,63200000.0
2008-11-14 01:46:00,65.45,65.47,65.45,65.465,32700000.0
2008-11-14 01:47:00,65.46,65.46,65.435,65.445,107400000.0
2008-11-14 01:48:00,65.445,65.46,65.41,65.41,68300000.0
2008-11-14 01:49:00,65.415,65.415,65.225,65.285,171900000.0
2008-11-14 01:50:00,65.275,65.345,65.275,65.33,193000000.0
2008-11-14 01:51:00,65.335,65.365,65.265,65.265,139400000.0
2008-11-14 01:52:00,65.265,65.265,65.215,65.225,174800000.0
2008-11-14 01:53:00,65.225,65.235,65.17,65.195,153600000.0
2008-11-14 01:54:00,65.195,65.215,65.195,65.215,107100000.0
2008-11-14 01:55:00,65.215,65.23,65.07,65.08,229200000.0
2008-11-14 01:56:00,65.08,65.11,65.06,65.11,243100000.0
2008-11-14 01:57:00,65.11,65.12,65.05,65.055,174200000.0
2008-11-14 01:58:00,65.055,65.07,64.94,64.95,470100000.0
2008-11-14 01:59:00,64.945,64.98,64.895,64.935,153400000.0
2008-11-14 02:00:00,64.945,65.01,64.93,64.945,242900000.0
2008-11-14 02:01:00,64.95,64.965,64.915,64.935,149200000.0
2008-11-14 02:02:00,64.93,64.935,64.85,64.85,108400000.0
2008-11-14 02:03:00,64.845,64.86,64.805,64.815,156700000.0
2008-11-14 02:04:00,64.83,64.83,64.61,64.63,231000000.0
2008-11-14 02:05:00,64.63,64.695,64.615,64.695,248500000.0
2008-11-14 02:06:00,64.695,64.785,64.695,64.785,219300000.0
2008-11-14 02:07:00,64.78,64.865,64.775,64.86,300500000.0
2008-11-14 02:08:00,64.86,64.91,64.8,64.805,243600000.0
2008-11-14 02:09:00,64.805,64.855,64.705,64.785,239800000.0
2008-11-14 02:10:00,64.79,64.815,64.76,64.795,230700000.0
2008-11-14 02:11:00,64.81,64.92,64.81,64.88,230700000.0
2008-11-14 02:12:00,64.88,64.915,64.875,64.895,179200000.0
2008-11-14 02:13:00,64.895,64.95,64.845,64.85,186600000.0
2008-11-14 02:14:00,64.85,64.88,64.8,64.875,128700000.0
2008-11-14 02:15:00,64.87,64.89,64.85,64.85,112300000.0
2008-11-14 02:16:00,64.85,64.93,64.85,64.91,104600000.0
2008-11-14 02:17:00,64.92,64.925,64.905,64.905,93900000.0
2008-11-14 02:18:00,64.9,64.925,64.9,64.91,62800000.0
2008-11-14 02:19:00,64.915,64.915,64.85,64.85,62400000.0
2008-11-14 02:20:00,64.845,64.865,64.76,64.76,170300000.0
2008-11-14 02:21:00,64.76,64.76,64.635,64.65,177100000.0
2008-11-14 02:22:00,64.645,64.7,64.645,64.67,184000000.0
2008-11-14 02:23:00,64.665,64.695,64.66,64.685,109500000.0
2008-11-14 02:24:00,64.685,64.69,64.6,64.6,168300000.0
2008-11-14 02:25:00,64.62,64.665,64.595,64.665,185600000.0
2008-11-14 02:26:00,64.655,64.67,64.595,64.595,107800000.0
2008-11-14 02:27:00,64.62,64.63,64.49,64.52,113700000.0
2008-11-14 02:28:00,64.52,64.545,64.485,64.505,117800000.0
2008-11-14 02:29:00,64.51,64.515,64.46,64.46,105400000.0
2008-11-14 02:30:00,64.46,64.46,64.34,64.345,159100000.0
2008-11-14 02:31:00,64.34,64.36,64.33,64.33,123300000.0
2008-11-14 02:32:00,64.34,64.35,64.305,64.325,161700000.0
2008-11-14 02:33:00,64.325,64.45,64.325,64.43,162600000.0
2008-11-14 02:34:00,64.43,64.43,64.395,64.395,53800000.0
2008-11-14 02:35:00,64.395,64.415,64.395,64.4,65800000.0
2008-11-14 02:36:00,64.395,64.425,64.39,64.41,89900000.0
2008-11-14 02:37:00,64.415,64.415,64.345,64.365,67000000.0
2008-11-14 02:38:00,64.365,64.45,64.365,64.45,52900000.0
2008-11-14 02:39:00,64.445,64.495,64.445,64.49,98600000.0
2008-11-14 02:40:00,64.485,64.49,64.48,64.485,15100000.0
2008-11-14 02:41:00,64.48,64.495,64.4,64.42,150600000.0
2008-11-14 02:42:00,64.42,64.435,64.4,64.41,127900000.0
2008-11-14 02:43:00,64.41,64.41,64.355,64.365,84400000.0
2008-11-14 02:44:00,64.36,64.37,64.305,64.305,183500000.0
2008-11-14 02:45:00,64.31,64.315,64.275,64.28,125400000.0
2008-11-14 02:46:00,64.265,64.31,64.21,64.215,276700000.0
2008-11-14 02:47:00,64.2,64.215,64.18,64.18,173800000.0
2008-11-14 02:48:00,64.18,64.235,64.18,64.235,240200000.0
2008-11-14 02:49:00,64.23,64.23,63.98,63.98,168500000.0
2008-11-14 02:50:00,63.98,64.095,63.885,64.095,278600000.0
2008-11-14 02:51:00,64.1,64.135,64.06,64.085,295600000.0
2008-11-14 02:52:00,64.085,64.09,64.015,64.02,361500000.0
2008-11-14 02:53:00,64.02,64.155,64.02,64.14,294600000.0
2008-11-14 02:54:00,64.14,64.155,64.14,64.14,148700000.0
2008-11-14 02:55:00,64.15,64.255,64.15,64.23,189700000.0
2008-11-14 02:56:00,64.225,64.235,64.185,64.205,96400000.0
2008-11-14 02:57:00,64.22,64.23,64.19,64.23,129800000.0
2008-11-14 02:58:00,64.23,64.23,64.08,64.11,200800000.0
2008-11-14 02:59:00,64.095,64.12,64.075,64.095,156700000.0
2008-11-14 03:00:00,64.095,64.125,64.085,64.105,100500000.0
2008-11-14 03:01:00,64.11,64.135,64.025,64.06,207200000.0
2008-11-14 03:02:00,64.06,64.15,64.05,64.125,209000000.0
2008-11-14 03:03:00,64.115,64.13,64.02,64.04,111300000.0
2008-11-14 03:04:00,64.035,64.045,63.97,63.975,108400000.0
2008-11-14 03:05:00,63.975,63.975,63.93,63.965,202100000.0
2008-11-14 03:06:00,63.965,64.05,63.965,64.045,209700000.0
2008-11-14 03:07:00,64.045,64.06,64.01,64.05,160200000.0
2008-11-14 03:08:00,64.055,64.15,64.055,64.13,166600000.0
2008-11-14 03:09:00,64.13,64.13,64.08,64.095,179300000.0
2008-11-14 03:10:00,64.095,64.15,64.085,64.13,93400000.0
2008-11-14 03:11:00,64.135,64.15,64.115,64.145,103400000.0
2008-11-14 03:12:00,64.14,64.14,64.105,64.125,63900000.0
2008-11-14 03:13:00,64.13,64.23,64.125,64.21,147000000.0
2008-11-14 03:14:00,64.21,64.26,64.175,64.245,99700000.0
2008-11-14 03:15:00,64.24,64.245,64.145,64.18,102100000.0
2008-11-14 03:16:00,64.18,64.23,64.18,64.205,93100000.0
2008-11-14 03:17:00,64.2,64.235,64.185,64.22,143500000.0
2008-11-14 03:18:00,64.215,64.215,64.185,64.2,80000000.0
2008-11-14 03:19:00,64.2,64.27,64.185,64.27,138900000.0
2008-11-14 03:20:00,64.265,64.265,64.245,64.265,42000000.0
2008-11-14 03:21:00,64.27,64.305,64.255,64.305,103900000.0
2008-11-14 03:22:00,64.31,64.325,64.305,64.32,28200000.0
2008-11-14 03:23:00,64.32,64.365,64.32,64.35,74200000.0
2008-11-14 03:24:00,64.355,64.395,64.335,64.355,129900000.0
2008-11-14 03:25:00,64.345,64.365,64.32,64.365,60200000.0
2008-11-14 03:26:00,64.36,64.455,64.355,64.455,73600000.0
2008-11-14 03:27:00,64.47,64.47,64.41,64.425,71800000.0
2008-11-14 03:28:00,64.425,64.455,64.425,64.445,39000000.0
2008-11-14 03:29:00,64.44,64.515,64.395,64.47,119100000.0
2008-11-14 03:30:00,64.47,64.545,64.455,64.545,90200000.0
2008-11-14 03:31:00,64.545,64.57,64.41,64.45,169500000.0
2008-11-14 03:32:00,64.45,64.485,64.445,64.48,62900000.0
2008-11-14 03:33:00,64.49,64.49,64.44,64.44,111000000.0
2008-11-14 03:34:00,64.445,64.445,64.44,64.44,68300000.0
2008-11-14 03:35:00,64.44,64.475,64.44,64.475,48100000.0
2008-11-14 03:36:00,64.475,64.485,64.37,64.425,122500000.0
2008-11-14 03:37:00,64.425,64.465,64.415,64.42,73600000.0
2008-11-14 03:38:00,64.42,64.445,64.4,64.43,48000000.0
2008-11-14 03:39:00,64.435,64.445,64.4,64.405,59400000.0
2008-11-14 03:40:00,64.4,64.4,64.29,64.29,46300000.0
2008-11-14 03:41:00,64.29,64.32,64.24,64.27,185700000.0
2008-11-14 03:42:00,64.27,64.27,64.125,64.13,76100000.0
2008-11-14 03:43:00,64.165,64.235,64.16,64.205,74100000.0
2008-11-14 03:44:00,64.215,64.225,64.135,64.145,81000000.0
2008-11-14 03:45:00,64.145,64.155,64.105,64.13,87800000.0
2008-11-14 03:46:00,64.135,64.135,64.015,64.025,72200000.0
2008-11-14 03:47:00,64.02,64.105,63.99,64.105,172600000.0
2008-11-14 03:48:00,64.095,64.19,64.095,64.19,51300000.0
2008-11-14 03:49:00,64.19,64.19,64.085,64.085,99800000.0
2008-11-14 03:50:00,64.085,64.085,64.015,64.045,98400000.0
2008-11-14 03:51:00,64.06,64.07,63.995,64.01,93999999.0
2008-11-14 03:52:00,64.01,64.055,64.005,64.04,38600000.0
2008-11-14 03:53:00,64.03,64.03,63.99,64.01,63900000.0
2008-11-14 03:54:00,64.005,64.005,63.975,63.98,79200000.0
2008-11-14 03:55:00,63.99,64.115,63.98,64.085,136900000.0
2008-11-14 03:56:00,64.08,64.1,64.07,64.07,55400000.0
2008-11-14 03:57:00,64.055,64.055,63.935,63.935,110100000.0
2008-11-14 03:58:00,63.93,63.96,63.875,63.96,159200000.0
2008-11-14 03:59:00,63.965,64.025,63.89,63.89,229700000.0
2008-11-14 04:00:00,63.885,63.945,63.875,63.93,110000000.0
2008-11-14 04:01:00,63.915,63.94,63.895,63.91,82400000.0
2008-11-14 04:02:00,63.915,63.95,63.915,63.935,62800000.0
2008-11-14 04:03:00,63.93,64.045,63.925,63.99,96900000.0
2008-11-14 04:04:00,63.99,63.995,63.94,63.955,101500000.0
2008-11-14 04:05:00,63.955,63.955,63.945,63.955,54900000.0
2008-11-14 04:06:00,63.955,63.98,63.945,63.975,103800000.0
2008-11-14 04:07:00,63.975,63.98,63.97,63.97,17100000.0
2008-11-14 04:08:00,63.965,63.965,63.92,63.93,58000000.0
2008-11-14 04:09:00,63.945,63.95,63.85,63.875,94500000.0
2008-11-14 04:10:00,63.87,63.87,63.795,63.82,72400000.0
2008-11-14 04:11:00,63.825,63.86,63.775,63.855,151600000.0
2008-11-14 04:12:00,63.835,63.895,63.775,63.775,137500000.0
2008-11-14 04:13:00,63.78,63.825,63.775,63.82,42700000.0
2008-11-14 04:14:00,63.81,63.815,63.705,63.755,198600000.0
2008-11-14 04:15:00,63.745,63.855,63.74,63.84,147700000.0
2008-11-14 04:16:00,63.82,63.92,63.815,63.835,133000000.0
2008-11-14 04:17:00,63.825,63.935,63.815,63.91,78900000.0
2008-11-14 04:18:00,63.91,63.93,63.9,63.9,45500000.0
2008-11-14 04:19:00,63.895,63.93,63.88,63.89,155800000.0
2008-11-14 04:20:00,63.895,63.9,63.87,63.88,65900000.0
2008-11-14 04:21:00,63.885,63.895,63.81,63.885,91300000.0
2008-11-14 04:22:00,63.89,63.945,63.89,63.905,85700000.0
2008-11-14 04:23:00,63.91,63.92,63.89,63.92,74000000.0
2008-11-14 04:24:00,63.92,63.935,63.92,63.93,52500000.0
2008-11-14 04:25:00,63.93,63.935,63.885,63.89,63900000.0
2008-11-14 04:26:00,63.89,63.905,63.88,63.9,47000000.0
2008-11-14 04:27:00,63.905,63.92,63.875,63.89,57500000.0
2008-11-14 04:28:00,63.9,63.9,63.855,63.86,76500000.0
2008-11-14 04:29:00,63.87,63.89,63.865,63.875,51300000.0
2008-11-14 04:30:00,63.88,63.91,63.865,63.91,129000000.0
2008-11-14 04:31:00,63.91,63.92,63.89,63.905,49700000.0
2008-11-14 04:32:00,63.905,63.98,63.905,63.94,138500000.0
2008-11-14 04:33:00,63.945,64.075,63.945,64.025,76000000.0
2008-11-14 04:34:00,64.025,64.045,64.025,64.035,38600000.0
2008-11-14 04:35:00,64.035,64.04,64.0,64.0,46700000.0
2008-11-14 04:36:00,64.0,64.015,63.995,64.005,62200000.0
2008-11-14 04:37:00,64.01,64.035,63.96,64.035,118800000.0
2008-11-14 04:38:00,64.035,64.06,64.025,64.06,52100000.0
2008-11-14 04:39:00,64.065,64.155,64.065,64.125,149500000.0
2008-11-14 04:40:00,64.125,64.145,64.12,64.125,98700000.0
2008-11-14 04:41:00,64.125,64.135,64.085,64.09,97000000.0
2008-11-14 04:42:00,64.09,64.095,64.015,64.09,84600000.0
2008-11-14 04:43:00,64.09,64.09,64.055,64.065,80100000.0
2008-11-14 04:44:00,64.075,64.12,64.045,64.085,183300000.0
2008-11-14 04:45:00,64.085,64.105,64.085,64.09,59000000.0
2008-11-14 04:46:00,64.09,64.105,64.09,64.1,36600000.0
2008-11-14 04:47:00,64.1,64.105,64.075,64.09,58800000.0
2008-11-14 04:48:00,64.085,64.09,64.005,64.015,108100000.0
2008-11-14 04:49:00,64.01,64.025,63.93,64.01,116600000.0
2008-11-14 04:50:00,64.01,64.025,63.9,63.9,72800000.0
2008-11-14 04:51:00,63.895,63.975,63.895,63.975,52400000.0
2008-11-14 04:52:00,63.975,63.98,63.95,63.955,58900000.0
2008-11-14 04:53:00,63.945,63.955,63.92,63.945,47000000.0
2008-11-14 04:54:00,63.945,63.945,63.895,63.93,101000000.0
2008-11-14 04:55:00,63.925,63.93,63.905,63.92,71800000.0
2008-11-14 04:56:00,63.935,63.965,63.915,63.965,87600000.0
2008-11-14 04:57:00,63.97,64.015,63.97,64.015,92300000.0
2008-11-14 04:58:00,64.015,64.08,64.01,64.04,142900000.0
2008-11-14 04:59:00,64.04,64.04,63.98,64.005,102500000.0
2008-11-14 05:00:00,64.0,64.03,63.995,64.025,77500000.0
2008-11-14 05:01:00,64.025,64.055,64.025,64.035,101400000.0
2008-11-14 05:02:00,64.035,64.055,64.01,64.02,202100000.0
2008-11-14 05:03:00,64.02,64.025,63.985,63.995,161700000.0
2008-11-14 05:04:00,63.995,64.0,63.965,63.965,39800000.0
2008-11-14 05:05:00,63.975,63.995,63.975,63.99,34300000.0
2008-11-14 05:06:00,63.99,64.06,63.98,64.015,120200000.0
2008-11-14 05:07:00,64.02,64.02,63.955,63.99,111600000.0
2008-11-14 05:08:00,63.995,64.06,63.995,64.06,148200000.0
2008-11-14 05:09:00,64.06,64.09,64.035,64.065,95400000.0
2008-11-14 05:10:00,64.065,64.08,64.06,64.065,127900000.0
2008-11-14 05:11:00,64.065,64.065,64.05,64.06,101600000.0
2008-11-14 05:12:00,64.06,64.065,64.05,64.055,28000000.0
2008-11-14 05:13:00,64.055,64.055,64.025,64.025,18500000.0
2008-11-14 05:14:00,64.03,64.035,64.03,64.03,37000000.0
2008-11-14 05:15:00,64.035,64.065,64.03,64.065,8200000.0
2008-11-14 05:16:00,64.06,64.07,64.03,64.065,113400000.0
2008-11-14 05:17:00,64.065,64.095,64.06,64.09,70700000.0
2008-11-14 05:18:00,64.09,64.105,64.08,64.08,78900000.0
2008-11-14 05:19:00,64.08,64.08,63.995,64.01,83600000.0
2008-11-14 05:20:00,64.015,64.03,64.005,64.03,22000000.0
2008-11-14 05:21:00,64.03,64.03,63.99,64.02,40500000.0
2008-11-14 05:22:00,64.02,64.02,63.99,63.99,63000000.0
2008-11-14 05:23:00,63.99,64.0,63.99,63.995,24500000.0
2008-11-14 05:24:00,63.99,64.025,63.99,64.025,30100000.0
2008-11-14 05:25:00,64.03,64.03,64.015,64.03,16500000.0
2008-11-14 05:26:00,64.025,64.025,64.005,64.015,46000000.0
2008-11-14 05:27:00,64.015,64.025,64.01,64.025,54000000.0
2008-11-14 05:28:00,64.02,64.03,63.985,63.985,58700000.0
2008-11-14 05:29:00,63.985,63.99,63.985,63.99,22000000.0
2008-11-14 05:30:00,63.99,64.0,63.985,63.985,114800000.0
2008-11-14 05:31:00,63.99,64.0,63.98,64.0,27200000.0
2008-11-14 05:32:00,64.0,64.085,64.0,64.065,146700000.0
2008-11-14 05:33:00,64.065,64.075,64.055,64.055,97400000.0
2008-11-14 05:34:00,64.06,64.06,64.045,64.045,42200000.0
2008-11-14 05:35:00,64.055,64.075,64.05,64.05,62200000.0
2008-11-14 05:36:00,64.045,64.055,63.995,64.0,84600000.0
2008-11-14 05:37:00,64.0,64.015,63.98,63.98,64000000.0
2008-11-14 05:38:00,63.98,63.99,63.975,63.98,71100000.0
2008-11-14 05:39:00,63.98,64.05,63.98,64.045,101000000.0
2008-11-14 05:40:00,64.045,64.055,64.005,64.035,122400000.0
2008-11-14 05:41:00,64.035,64.11,64.025,64.105,152900000.0
2008-11-14 05:42:00,64.105,64.12,64.08,64.115,89300000.0
2008-11-14 05:43:00,64.115,64.115,64.075,64.08,54400000.0
2008-11-14 05:44:00,64.08,64.085,64.07,64.07,29500000.0
2008-11-14 05:45:00,64.075,64.13,64.055,64.06,166000000.0
2008-11-14 05:46:00,64.06,64.065,64.05,64.06,146900000.0
2008-11-14 05:47:00,64.06,64.06,64.05,64.05,47200000.0
2008-11-14 05:48:00,64.05,64.05,64.05,64.05,39600000.0
2008-11-14 05:49:00,64.035,64.04,64.02,64.03,74400000.0
2008-11-14 05:50:00,64.03,64.04,64.02,64.04,43800000.0
2008-11-14 05:51:00,64.04,64.04,64.02,64.025,57400000.0
2008-11-14 05:52:00,64.035,64.055,64.02,64.045,29000000.0
2008-11-14 05:53:00,64.05,64.085,64.05,64.075,40500000.0
2008-11-14 05:54:00,64.07,64.11,64.055,64.07,92100000.0
2008-11-14 05:55:00,64.07,64.09,64.045,64.075,71900000.0
2008-11-14 05:56:00,64.075,64.13,64.07,64.09,122200000.0
2008-11-14 05:57:00,64.09,64.115,64.065,64.08,75800000.0
2008-11-14 05:58:00,64.085,64.115,64.085,64.11,79000000.0
2008-11-14 05:59:00,64.11,64.13,64.11,64.13,39500000.0
2008-11-14 06:00:00,64.13,64.185,64.13,64.185,94400000.0
2008-11-14 06:01:00,64.18,64.195,64.095,64.145,141800000.0
2008-11-14 06:02:00,64.155,64.165,64.155,64.16,23100000.0
2008-11-14 06:03:00,64.16,64.16,64.14,64.145,43200000.0
2008-11-14 06:04:00,64.14,64.165,64.14,64.16,155400000.0
2008-11-14 06:05:00,64.16,64.165,64.115,64.135,133000000.0
2008-11-14 06:06:00,64.135,64.165,64.125,64.15,156100000.0
2008-11-14 06:07:00,64.15,64.155,64.135,64.145,74100000.0
2008-11-14 06:08:00,64.145,64.15,64.14,64.145,62000000.0
2008-11-14 06:09:00,64.145,64.15,64.12,64.12,127200000.0
2008-11-14 06:10:00,64.115,64.145,64.115,64.125,111100000.0
2008-11-14 06:11:00,64.12,64.145,64.115,64.125,41000000.0
2008-11-14 06:12:00,64.125,64.125,64.12,64.12,3200000.0
2008-11-14 06:13:00,64.12,64.12,64.12,64.12,4800000.0
2008-11-14 06:14:00,64.12,64.12,64.055,64.06,126200000.0
2008-11-14 06:15:00,64.055,64.085,64.055,64.08,71400000.0
2008-11-14 06:16:00,64.085,64.095,64.08,64.09,25000000.0
2008-11-14 06:17:00,64.095,64.105,64.09,64.095,9000000.0
2008-11-14 06:18:00,64.105,64.11,64.075,64.09,40800000.0
2008-11-14 06:19:00,64.08,64.11,64.055,64.055,38500000.0
2008-11-14 06:20:00,64.055,64.07,63.97,63.97,216400000.0
2008-11-14 06:21:00,63.975,64.005,63.97,64.0,88500000.0
2008-11-14 06:22:00,63.995,63.995,63.885,63.895,133300000.0
2008-11-14 06:23:00,63.895,63.925,63.85,63.89,179400000.0
2008-11-14 06:24:00,63.89,63.965,63.885,63.955,165500000.0
2008-11-14 06:25:00,63.955,64.01,63.955,63.98,152000000.0
2008-11-14 06:26:00,63.975,63.99,63.955,63.96,125400000.0
2008-11-14 06:27:00,63.955,63.995,63.955,63.995,58900000.0
2008-11-14 06:28:00,63.995,64.055,63.995,64.04,124300000.0
2008-11-14 06:29:00,64.04,64.105,64.0,64.035,195700000.0
2008-11-14 06:30:00,64.025,64.09,64.02,64.06,138800000.0
2008-11-14 06:31:00,64.06,64.065,63.99,64.005,107500000.0
2008-11-14 06:32:00,64.01,64.065,64.01,64.04,122900000.0
2008-11-14 06:33:00,64.04,64.085,64.02,64.085,194100000.0
2008-11-14 06:34:00,64.085,64.09,64.07,64.07,51600000.0
2008-11-14 06:35:00,64.065,64.085,63.98,64.01,135200000.0
2008-11-14 06:36:00,64.01,64.01,63.93,63.96,74500000.0
2008-11-14 06:37:00,63.96,63.96,63.895,63.905,63300000.0
2008-11-14 06:38:00,63.9,63.9,63.835,63.84,141200000.0
2008-11-14 06:39:00,63.835,63.835,63.75,63.78,217900000.0
2008-11-14 06:40:00,63.78,63.83,63.745,63.75,176600000.0
2008-11-14 06:41:00,63.75,63.805,63.745,63.78,131400000.0
2008-11-14 06:42:00,63.78,63.79,63.73,63.755,128700000.0
2008-11-14 06:43:00,63.765,63.775,63.655,63.695,148900000.0
2008-11-14 06:44:00,63.695,63.72,63.67,63.68,100600000.0
2008-11-14 06:45:00,63.68,63.69,63.65,63.65,126800000.0
2008-11-14 06:46:00,63.65,63.655,63.61,63.63,153300000.0
2008-11-14 06:47:00,63.63,63.645,63.59,63.645,118700000.0
2008-11-14 06:48:00,63.645,63.66,63.62,63.62,71700000.0
2008-11-14 06:49:00,63.62,63.62,63.51,63.56,180300000.0
2008-11-14 06:50:00,63.56,63.65,63.555,63.645,192100000.0
2008-11-14 06:51:00,63.64,63.695,63.63,63.69,173900000.0
2008-11-14 06:52:00,63.7,63.72,63.63,63.645,204700000.0
2008-11-14 06:53:00,63.645,63.67,63.615,63.67,192300000.0
2008-11-14 06:54:00,63.695,63.735,63.685,63.7,103500000.0
2008-11-14 06:55:00,63.7,63.705,63.7,63.7,75500000.0
2008-11-14 06:56:00,63.705,63.715,63.7,63.7,135300000.0
2008-11-14 06:57:00,63.705,63.725,63.705,63.71,99700000.0
2008-11-14 06:58:00,63.71,63.74,63.71,63.735,75400000.0
2008-11-14 06:59:00,63.73,63.74,63.72,63.73,47100000.0
2008-11-14 07:00:00,63.725,63.755,63.725,63.745,71400000.0
2008-11-14 07:01:00,63.74,63.755,63.74,63.755,53700000.0
2008-11-14 07:02:00,63.755,63.87,63.755,63.845,228400000.0
2008-11-14 07:03:00,63.845,63.89,63.83,63.845,168300000.0
2008-11-14 07:04:00,63.845,63.87,63.84,63.84,68300000.0
2008-11-14 07:05:00,63.835,63.835,63.78,63.78,157500000.0
2008-11-14 07:06:00,63.78,63.805,63.76,63.76,128300000.0
2008-11-14 07:07:00,63.765,63.78,63.755,63.77,114200000.0
2008-11-14 07:08:00,63.77,63.79,63.75,63.75,141900000.0
2008-11-14 07:09:00,63.75,63.75,63.705,63.705,59100000.0
2008-11-14 07:10:00,63.7,63.72,63.7,63.7,21900000.0
2008-11-14 07:11:00,63.7,63.715,63.7,63.7,71400000.0
2008-11-14 07:12:00,63.7,63.715,63.7,63.7,50600000.0
2008-11-14 07:13:00,63.69,63.7,63.665,63.665,76300000.0
2008-11-14 07:14:00,63.665,63.76,63.665,63.755,111200000.0
2008-11-14 07:15:00,63.755,63.76,63.745,63.745,59500000.0
2008-11-14 07:16:00,63.755,63.76,63.73,63.73,39200000.0
2008-11-14 07:17:00,63.705,63.71,63.645,63.66,113900000.0
2008-11-14 07:18:00,63.66,63.685,63.63,63.67,80700000.0
2008-11-14 07:19:00,63.67,63.715,63.67,63.7,20500000.0
2008-11-14 07:20:00,63.705,63.715,63.67,63.68,126400000.0
2008-11-14 07:21:00,63.68,63.7,63.655,63.67,184500000.0
2008-11-14 07:22:00,63.67,63.69,63.655,63.68,147300000.0
2008-11-14 07:23:00,63.68,63.7,63.67,63.7,62900000.0
2008-11-14 07:24:00,63.705,63.755,63.705,63.725,97000000.0
2008-11-14 07:25:00,63.725,63.755,63.725,63.735,99800000.0
2008-11-14 07:26:00,63.735,63.8,63.735,63.78,132600000.0
2008-11-14 07:27:00,63.78,63.79,63.775,63.785,35700000.0
2008-11-14 07:28:00,63.785,63.79,63.705,63.71,67500000.0
2008-11-14 07:29:00,63.715,63.715,63.68,63.695,120500000.0
2008-11-14 07:30:00,63.7,63.71,63.66,63.66,75100000.0
2008-11-14 07:31:00,63.66,63.67,63.655,63.655,33300000.0
2008-11-14 07:32:00,63.655,63.69,63.655,63.69,107400000.0
2008-11-14 07:33:00,63.69,63.725,63.69,63.725,59800000.0
2008-11-14 07:34:00,63.725,63.73,63.71,63.73,31600000.0
2008-11-14 07:35:00,63.73,63.74,63.7,63.72,66800000.0
2008-11-14 07:36:00,63.725,63.73,63.715,63.725,58000000.0
2008-11-14 07:37:00,63.72,63.73,63.7,63.71,32400000.0
2008-11-14 07:38:00,63.705,63.705,63.705,63.705,1500000.0
2008-11-14 07:39:00,63.705,63.71,63.68,63.68,31400000.0
2008-11-14 07:40:00,63.68,63.68,63.62,63.64,100600000.0
2008-11-14 07:41:00,63.64,63.68,63.64,63.64,135900000.0
2008-11-14 07:42:00,63.64,63.645,63.595,63.605,138000000.0
2008-11-14 07:43:00,63.605,63.605,63.58,63.58,75900000.0
2008-11-14 07:44:00,63.58,63.625,63.58,63.58,99400000.0
2008-11-14 07:45:00,63.58,63.58,63.58,63.58,14400000.0
2008-11-14 07:46:00,63.58,63.595,63.58,63.59,51000000.0
2008-11-14 07:47:00,63.59,63.6,63.585,63.6,61000000.0
2008-11-14 07:48:00,63.605,63.66,63.605,63.645,64500000.0
2008-11-14 07:49:00,63.64,63.64,63.535,63.56,136100000.0
2008-11-14 07:50:00,63.55,63.565,63.525,63.54,80400000.0
2008-11-14 07:51:00,63.535,63.56,63.53,63.56,51500000.0
2008-11-14 07:52:00,63.57,63.59,63.555,63.58,53900000.0
2008-11-14 07:53:00,63.59,63.6,63.56,63.565,90200000.0
2008-11-14 07:54:00,63.57,63.61,63.57,63.585,41100000.0
2008-11-14 07:55:00,63.58,63.59,63.58,63.58,18200000.0
2008-11-14 07:56:00,63.6,63.66,63.6,63.635,84900000.0
2008-11-14 07:57:00,63.635,63.66,63.62,63.66,29100000.0
2008-11-14 07:58:00,63.65,63.65,63.635,63.65,62900000.0
2008-11-14 07:59:00,63.645,63.65,63.62,63.62,65700000.0
2008-11-14 08:00:00,63.61,63.675,63.61,63.66,87500000.0
2008-11-14 08:01:00,63.665,63.715,63.665,63.705,171000000.0
2008-11-14 08:02:00,63.705,63.73,63.705,63.73,95000000.0
2008-11-14 08:03:00,63.735,63.735,63.675,63.7,97200000.0
2008-11-14 08:04:00,63.705,63.715,63.705,63.71,47200000.0
2008-11-14 08:05:00,63.71,63.71,63.7,63.705,41000000.0
2008-11-14 08:06:00,63.705,63.71,63.65,63.65,47200000.0
2008-11-14 08:07:00,63.635,63.65,63.625,63.65,28100000.0
2008-11-14 08:08:00,63.63,63.645,63.615,63.625,48300000.0
2008-11-14 08:09:00,63.625,63.635,63.595,63.615,61300000.0
2008-11-14 08:10:00,63.61,63.62,63.595,63.595,52700000.0
2008-11-14 08:11:00,63.585,63.6,63.58,63.585,66900000.0
2008-11-14 08:12:00,63.575,63.575,63.53,63.535,40000000.0
2008-11-14 08:13:00,63.535,63.54,63.44,63.48,111100000.0
2008-11-14 08:14:00,63.465,63.5,63.45,63.46,86200000.0
2008-11-14 08:15:00,63.43,63.455,63.365,63.395,167700000.0
2008-11-14 08:16:00,63.4,63.405,63.385,63.385,67400000.0
2008-11-14 08:17:00,63.375,63.455,63.375,63.455,120400000.0
2008-11-14 08:18:00,63.45,63.46,63.435,63.46,43100000.0
2008-11-14 08:19:00,63.46,63.48,63.44,63.48,59000000.0
2008-11-14 08:20:00,63.48,63.6,63.48,63.55,123100000.0
2008-11-14 08:21:00,63.545,63.545,63.46,63.48,88900000.0
2008-11-14 08:22:00,63.485,63.495,63.425,63.46,138800000.0
2008-11-14 08:23:00,63.47,63.54,63.45,63.53,76600000.0
2008-11-14 08:24:00,63.53,63.59,63.48,63.51,71100000.0
2008-11-14 08:25:00,63.505,63.565,63.5,63.545,78300000.0
2008-11-14 08:26:00,63.54,63.55,63.535,63.545,38600000.0
2008-11-14 08:27:00,63.545,63.545,63.52,63.53,79500000.0
2008-11-14 08:28:00,63.535,63.63,63.535,63.6,89000000.0
2008-11-14 08:29:00,63.625,63.695,63.58,63.665,80400000.0
2008-11-14 08:30:00,63.67,63.74,63.67,63.675,131400000.0
2008-11-14 08:31:00,63.715,63.75,63.71,63.73,73600000.0
2008-11-14 08:32:00,63.725,63.75,63.725,63.75,44800000.0
2008-11-14 08:33:00,63.76,63.86,63.76,63.85,139800000.0
2008-11-14 08:34:00,63.855,63.865,63.82,63.855,78500000.0
2008-11-14 08:35:00,63.86,63.875,63.825,63.845,80700000.0
2008-11-14 08:36:00,63.835,63.835,63.79,63.79,77000000.0
2008-11-14 08:37:00,63.79,63.795,63.79,63.79,59100000.0
2008-11-14 08:38:00,63.79,63.83,63.79,63.82,85300000.0
2008-11-14 08:39:00,63.82,63.83,63.795,63.82,82300000.0
2008-11-14 08:40:00,63.82,63.83,63.81,63.815,37400000.0
2008-11-14 08:41:00,63.82,63.91,63.785,63.85,102600000.0
2008-11-14 08:42:00,63.85,63.87,63.78,63.78,95500000.0
2008-11-14 08:43:00,63.77,63.795,63.75,63.795,60500000.0
2008-11-14 08:44:00,63.795,63.795,63.7,63.7,77900000.0
2008-11-14 08:45:00,63.705,63.705,63.63,63.63,41100000.0
2008-11-14 08:46:00,63.63,63.65,63.63,63.63,99100000.0
2008-11-14 08:47:00,63.63,63.63,63.6,63.63,63300000.0
2008-11-14 08:48:00,63.625,63.625,63.605,63.62,71000000.0
2008-11-14 08:49:00,63.62,63.62,63.59,63.61,68600000.0
2008-11-14 08:50:00,63.605,63.625,63.595,63.6,118800000.0
2008-11-14 08:51:00,63.6,63.62,63.565,63.57,87400000.0
2008-11-14 08:52:00,63.565,63.63,63.545,63.63,65100000.0
2008-11-14 08:53:00,63.63,63.67,63.605,63.625,97300000.0
2008-11-14 08:54:00,63.625,63.625,63.575,63.585,59900000.0
2008-11-14 08:55:00,63.565,63.57,63.52,63.53,60700000.0
2008-11-14 08:56:00,63.535,63.55,63.515,63.525,91900000.0
2008-11-14 08:57:00,63.545,63.575,63.52,63.52,94000000.0
2008-11-14 08:58:00,63.52,63.56,63.52,63.545,57100000.0
2008-11-14 08:59:00,63.535,63.56,63.535,63.56,42900000.0
2008-11-14 09:00:00,63.57,63.595,63.55,63.56,129800000.0
2008-11-14 09:01:00,63.56,63.6,63.55,63.595,187000000.0
2008-11-14 09:02:00,63.585,63.6,63.575,63.595,84700000.0
2008-11-14 09:03:00,63.59,63.62,63.59,63.62,46600000.0
2008-11-14 09:04:00,63.61,63.65,63.61,63.635,127500000.0
2008-11-14 09:05:00,63.63,63.64,63.61,63.61,114200000.0
2008-11-14 09:06:00,63.62,63.62,63.54,63.54,48300000.0
2008-11-14 09:07:00,63.54,63.575,63.54,63.57,72900000.0
2008-11-14 09:08:00,63.565,63.6,63.54,63.54,127500000.0
2008-11-14 09:09:00,63.54,63.615,63.54,63.615,159600000.0
2008-11-14 09:10:00,63.595,63.615,63.595,63.61,47600000.0
2008-11-14 09:11:00,63.61,63.645,63.61,63.62,99800000.0
2008-11-14 09:12:00,63.62,63.655,63.615,63.64,134700000.0
2008-11-14 09:13:00,63.655,63.66,63.605,63.65,93300000.0
2008-11-14 09:14:00,63.65,63.675,63.64,63.65,50500000.0
2008-11-14 09:15:00,63.645,63.69,63.63,63.685,103000000.0
2008-11-14 09:16:00,63.685,63.69,63.62,63.635,102800000.0
2008-11-14 09:17:00,63.625,63.84,63.625,63.81,209900000.0
2008-11-14 09:18:00,63.82,63.875,63.78,63.815,204300000.0
2008-11-14 09:19:00,63.805,63.83,63.72,63.785,127300000.0
2008-11-14 09:20:00,63.785,63.795,63.745,63.78,127600000.0
2008-11-14 09:21:00,63.785,63.87,63.78,63.865,85200000.0
2008-11-14 09:22:00,63.875,63.975,63.87,63.935,167800000.0
2008-11-14 09:23:00,63.925,63.97,63.915,63.915,142700000.0
2008-11-14 09:24:00,63.91,63.94,63.89,63.905,192800000.0
2008-11-14 09:25:00,63.905,63.965,63.89,63.945,108300000.0
2008-11-14 09:26:00,63.96,63.965,63.925,63.925,95700000.0
2008-11-14 09:27:00,63.93,63.935,63.8,63.81,104000000.0
2008-11-14 09:28:00,63.805,63.865,63.795,63.815,168100000.0
2008-11-14 09:29:00,63.815,63.83,63.72,63.82,192600000.0
2008-11-14 09:30:00,63.825,63.875,63.81,63.875,80900000.0
2008-11-14 09:31:00,63.88,63.915,63.81,63.81,152300000.0
2008-11-14 09:32:00,63.81,63.81,63.74,63.775,114600000.0
2008-11-14 09:33:00,63.775,63.845,63.76,63.83,66900000.0
2008-11-14 09:34:00,63.835,63.865,63.82,63.845,70500000.0
2008-11-14 09:35:00,63.85,63.875,63.78,63.8,56300000.0
2008-11-14 09:36:00,63.795,63.845,63.795,63.84,66800000.0
2008-11-14 09:37:00,63.84,63.89,63.795,63.795,102900000.0
2008-11-14 09:38:00,63.8,63.825,63.76,63.79,132700000.0
2008-11-14 09:39:00,63.785,63.82,63.73,63.73,158200000.0
2008-11-14 09:40:00,63.745,63.805,63.73,63.73,129300000.0
2008-11-14 09:41:00,63.725,63.74,63.655,63.68,181900000.0
2008-11-14 09:42:00,63.69,63.69,63.61,63.625,170300000.0
2008-11-14 09:43:00,63.62,63.665,63.6,63.66,153700000.0
2008-11-14 09:44:00,63.655,63.675,63.61,63.625,134500000.0
2008-11-14 09:45:00,63.63,63.63,63.6,63.62,177100000.0
2008-11-14 09:46:00,63.62,63.625,63.555,63.575,127700000.0
2008-11-14 09:47:00,63.575,63.575,63.465,63.495,195200000.0
2008-11-14 09:48:00,63.495,63.515,63.465,63.475,181200000.0
2008-11-14 09:49:00,63.475,63.495,63.385,63.42,197600000.0
2008-11-14 09:50:00,63.425,63.435,63.345,63.4,131200000.0
2008-11-14 09:51:00,63.4,63.4,63.31,63.335,212800000.0
2008-11-14 09:52:00,63.35,63.455,63.325,63.45,181900000.0
2008-11-14 09:53:00,63.45,63.475,63.38,63.385,259500000.0
2008-11-14 09:54:00,63.385,63.405,63.355,63.38,154900000.0
2008-11-14 09:55:00,63.375,63.41,63.36,63.36,89200000.0
2008-11-14 09:56:00,63.365,63.405,63.36,63.4,119900000.0
2008-11-14 09:57:00,63.405,63.505,63.4,63.445,155000000.0
2008-11-14 09:58:00,63.445,63.455,63.335,63.335,212800000.0
2008-11-14 09:59:00,63.33,63.33,63.14,63.14,260900000.0
2008-11-14 10:00:00,63.13,63.205,63.085,63.205,199900000.0
2008-11-14 10:01:00,63.21,63.21,63.03,63.07,210300000.0
2008-11-14 10:02:00,63.07,63.08,63.005,63.035,214900000.0
2008-11-14 10:03:00,63.04,63.21,63.035,63.21,165600000.0
2008-11-14 10:04:00,63.21,63.36,63.205,63.275,182100000.0
2008-11-14 10:05:00,63.28,63.39,63.275,63.355,155300000.0
2008-11-14 10:06:00,63.345,63.365,63.275,63.275,146900000.0
2008-11-14 10:07:00,63.285,63.32,63.2,63.23,180000000.0
2008-11-14 10:08:00,63.235,63.28,63.195,63.21,147300000.0
2008-11-14 10:09:00,63.21,63.22,63.14,63.145,152600000.0
2008-11-14 10:10:00,63.145,63.185,63.115,63.18,235300000.0
2008-11-14 10:11:00,63.18,63.27,63.18,63.225,160600000.0
2008-11-14 10:12:00,63.22,63.28,63.2,63.22,155500000.0
2008-11-14 10:13:00,63.22,63.24,63.135,63.215,187200000.0
2008-11-14 10:14:00,63.225,63.23,63.15,63.15,115800000.0
2008-11-14 10:15:00,63.145,63.16,63.08,63.12,98400000.0
2008-11-14 10:16:00,63.115,63.195,63.115,63.165,196400000.0
2008-11-14 10:17:00,63.165,63.175,63.125,63.135,139700000.0
2008-11-14 10:18:00,63.14,63.275,63.13,63.275,170100000.0
2008-11-14 10:19:00,63.27,63.275,63.17,63.265,130800000.0
2008-11-14 10:20:00,63.26,63.365,63.255,63.29,150800000.0
2008-11-14 10:21:00,63.285,63.46,63.275,63.46,213500000.0
2008-11-14 10:22:00,63.465,63.51,63.365,63.395,228600000.0
2008-11-14 10:23:00,63.395,63.395,63.26,63.315,194200000.0
2008-11-14 10:24:00,63.315,63.33,63.29,63.325,150200000.0
2008-11-14 10:25:00,63.325,63.395,63.32,63.355,179000000.0
2008-11-14 10:26:00,63.355,63.39,63.305,63.39,189500000.0
2008-11-14 10:27:00,63.39,63.49,63.385,63.47,149500000.0
2008-11-14 10:28:00,63.47,63.475,63.285,63.285,189500000.0
2008-11-14 10:29:00,63.285,63.305,63.235,63.275,193600000.0
2008-11-14 10:30:00,63.275,63.335,63.25,63.335,147800000.0
2008-11-14 10:31:00,63.34,63.395,63.32,63.355,167800000.0
2008-11-14 10:32:00,63.33,63.36,63.27,63.305,200100000.0
2008-11-14 10:33:00,63.3,63.385,63.295,63.365,150700000.0
2008-11-14 10:34:00,63.37,63.39,63.335,63.335,210300000.0
2008-11-14 10:35:00,63.335,63.34,63.265,63.27,206100000.0
2008-11-14 10:36:00,63.27,63.355,63.26,63.355,211000000.0
2008-11-14 10:37:00,63.355,63.365,63.33,63.365,139500000.0
2008-11-14 10:38:00,63.36,63.36,63.275,63.3,181100000.0
2008-11-14 10:39:00,63.305,63.35,63.305,63.35,155300000.0
2008-11-14 10:40:00,63.345,63.37,63.345,63.35,127800000.0
2008-11-14 10:41:00,63.355,63.47,63.335,63.41,291500000.0
2008-11-14 10:42:00,63.41,63.44,63.35,63.375,218000000.0
2008-11-14 10:43:00,63.375,63.38,63.37,63.375,184500000.0
2008-11-14 10:44:00,63.37,63.395,63.37,63.395,81400000.0
2008-11-14 10:45:00,63.395,63.395,63.375,63.385,108700000.0
2008-11-14 10:46:00,63.385,63.39,63.37,63.37,123500000.0
2008-11-14 10:47:00,63.37,63.37,63.315,63.335,100500000.0
2008-11-14 10:48:00,63.33,63.35,63.32,63.32,167600000.0
2008-11-14 10:49:00,63.32,63.335,63.32,63.32,165400000.0
2008-11-14 10:50:00,63.32,63.33,63.32,63.32,89600000.0
2008-11-14 10:51:00,63.325,63.34,63.26,63.265,276500000.0
2008-11-14 10:52:00,63.265,63.295,63.265,63.295,128300000.0
2008-11-14 10:53:00,63.295,63.4,63.295,63.39,237800000.0
2008-11-14 10:54:00,63.395,63.395,63.38,63.385,25000000.0
2008-11-14 10:55:00,63.39,63.405,63.38,63.39,48800000.0
2008-11-14 10:56:00,63.395,63.44,63.395,63.425,114200000.0
2008-11-14 10:57:00,63.435,63.45,63.425,63.425,74300000.0
2008-11-14 10:58:00,63.42,63.42,63.335,63.34,180500000.0
2008-11-14 10:59:00,63.345,63.365,63.305,63.305,180200000.0
2008-11-14 11:00:00,63.31,63.32,63.25,63.25,136100000.0
2008-11-14 11:01:00,63.25,63.25,63.15,63.165,209500000.0
2008-11-14 11:02:00,63.165,63.195,63.165,63.195,102300000.0
2008-11-14 11:03:00,63.2,63.235,63.2,63.21,144300000.0
2008-11-14 11:04:00,63.215,63.315,63.215,63.305,177800000.0
2008-11-14 11:05:00,63.305,63.375,63.305,63.325,141600000.0
2008-11-14 11:06:00,63.32,63.345,63.305,63.335,103600000.0
2008-11-14 11:07:00,63.335,63.39,63.325,63.39,142400000.0
2008-11-14 11:08:00,63.39,63.435,63.39,63.43,60900000.0
2008-11-14 11:09:00,63.425,63.435,63.335,63.36,171600000.0
2008-11-14 11:10:00,63.36,63.365,63.335,63.35,146700000.0
2008-11-14 11:11:00,63.35,63.35,63.23,63.235,209600000.0
2008-11-14 11:12:00,63.23,63.27,63.215,63.265,187600000.0
2008-11-14 11:13:00,63.265,63.32,63.265,63.29,168300000.0
2008-11-14 11:14:00,63.295,63.425,63.285,63.375,225100000.0
2008-11-14 11:15:00,63.375,63.39,63.35,63.35,120500000.0
2008-11-14 11:16:00,63.35,63.365,63.315,63.33,104500000.0
2008-11-14 11:17:00,63.33,63.375,63.32,63.34,122200000.0
2008-11-14 11:18:00,63.34,63.4,63.34,63.4,58200000.0
2008-11-14 11:19:00,63.405,63.515,63.395,63.455,218100000.0
2008-11-14 11:20:00,63.455,63.475,63.42,63.475,107100000.0
2008-11-14 11:21:00,63.45,63.48,63.43,63.43,85500000.0
2008-11-14 11:22:00,63.43,63.46,63.43,63.44,107500000.0
2008-11-14 11:23:00,63.44,63.46,63.43,63.43,52600000.0
2008-11-14 11:24:00,63.43,63.45,63.395,63.42,98100000.0
2008-11-14 11:25:00,63.415,63.425,63.375,63.395,109300000.0
2008-11-14 11:26:00,63.39,63.405,63.335,63.34,123800000.0
2008-11-14 11:27:00,63.335,63.39,63.33,63.39,83400000.0
2008-11-14 11:28:00,63.38,63.39,63.35,63.35,200200000.0
2008-11-14 11:29:00,63.355,63.355,63.325,63.33,102500000.0
2008-11-14 11:30:00,63.335,63.375,63.32,63.355,110300000.0
2008-11-14 11:31:00,63.355,63.41,63.355,63.41,111700000.0
2008-11-14 11:32:00,63.405,63.415,63.37,63.37,102900000.0
2008-11-14 11:33:00,63.37,63.45,63.34,63.45,65900000.0
2008-11-14 11:34:00,63.495,63.495,63.46,63.465,70000000.0
2008-11-14 11:35:00,63.465,63.49,63.465,63.475,58900000.0
2008-11-14 11:36:00,63.475,63.49,63.455,63.475,78600000.0
2008-11-14 11:37:00,63.475,63.48,63.41,63.42,162900000.0
2008-11-14 11:38:00,63.425,63.445,63.415,63.435,214300000.0
2008-11-14 11:39:00,63.45,63.45,63.42,63.42,101000000.0
2008-11-14 11:40:00,63.42,63.43,63.405,63.405,112500000.0
2008-11-14 11:41:00,63.405,63.405,63.37,63.385,151800000.0
2008-11-14 11:42:00,63.385,63.415,63.375,63.415,120900000.0
2008-11-14 11:43:00,63.405,63.415,63.39,63.405,91000000.0
2008-11-14 11:44:00,63.405,63.42,63.395,63.42,91900000.0
2008-11-14 11:45:00,63.42,63.445,63.405,63.44,84800000.0
2008-11-14 11:46:00,63.435,63.445,63.325,63.39,92400000.0
2008-11-14 11:47:00,63.395,63.445,63.38,63.445,86400000.0
2008-11-14 11:48:00,63.45,63.47,63.42,63.425,160700000.0
2008-11-14 11:49:00,63.435,63.435,63.375,63.405,107200000.0
2008-11-14 11:50:00,63.395,63.445,63.395,63.445,96200000.0
2008-11-14 11:51:00,63.435,63.45,63.425,63.425,98300000.0
2008-11-14 11:52:00,63.425,63.465,63.42,63.445,88100000.0
2008-11-14 11:53:00,63.45,63.46,63.435,63.455,81000000.0
2008-11-14 11:54:00,63.455,63.475,63.455,63.455,88700000.0
2008-11-14 11:55:00,63.46,63.475,63.455,63.47,90800000.0
2008-11-14 11:56:00,63.465,63.495,63.465,63.49,112600000.0
2008-11-14 11:57:00,63.48,63.48,63.47,63.47,52200000.0
2008-11-14 11:58:00,63.47,63.47,63.45,63.455,117000000.0
2008-11-14 11:59:00,63.455,63.46,63.445,63.445,91500000.0
2008-11-14 12:00:00,63.445,63.46,63.42,63.435,79700000.0
2008-11-14 12:01:00,63.435,63.435,63.41,63.425,105200000.0
2008-11-14 12:02:00,63.425,63.45,63.405,63.45,81100000.0
2008-11-14 12:03:00,63.455,63.475,63.455,63.47,87800000.0
2008-11-14 12:04:00,63.47,63.485,63.465,63.48,59600000.0
2008-11-14 12:05:00,63.48,63.505,63.46,63.46,156500000.0
2008-11-14 12:06:00,63.455,63.49,63.445,63.48,98400000.0
2008-11-14 12:07:00,63.48,63.5,63.48,63.48,129400000.0
2008-11-14 12:08:00,63.48,63.485,63.465,63.485,84900000.0
2008-11-14 12:09:00,63.485,63.53,63.47,63.49,163800000.0
2008-11-14 12:10:00,63.49,63.575,63.49,63.535,218400000.0
2008-11-14 12:11:00,63.55,63.565,63.495,63.5,106500000.0
2008-11-14 12:12:00,63.5,63.59,63.495,63.585,159400000.0
2008-11-14 12:13:00,63.58,63.58,63.505,63.545,98000000.0
2008-11-14 12:14:00,63.545,63.56,63.49,63.5,155400000.0
2008-11-14 12:15:00,63.495,63.53,63.49,63.495,187300000.0
2008-11-14 12:16:00,63.5,63.545,63.49,63.51,98800000.0
2008-11-14 12:17:00,63.505,63.55,63.505,63.525,167100000.0
2008-11-14 12:18:00,63.525,63.54,63.465,63.475,146600000.0
2008-11-14 12:19:00,63.47,63.52,63.47,63.52,45000000.0
2008-11-14 12:20:00,63.52,63.565,63.52,63.535,61800000.0
2008-11-14 12:21:00,63.535,63.54,63.52,63.53,80900000.0
2008-11-14 12:22:00,63.535,63.545,63.52,63.54,74800000.0
2008-11-14 12:23:00,63.535,63.535,63.51,63.51,63100000.0
2008-11-14 12:24:00,63.51,63.51,63.51,63.51,50400000.0
2008-11-14 12:25:00,63.51,63.51,63.475,63.475,52600000.0
2008-11-14 12:26:00,63.47,63.475,63.395,63.395,99100000.0
2008-11-14 12:27:00,63.39,63.42,63.32,63.375,172100000.0
2008-11-14 12:28:00,63.375,63.505,63.375,63.505,141900000.0
2008-11-14 12:29:00,63.495,63.58,63.495,63.54,139100000.0
2008-11-14 12:30:00,63.54,63.565,63.535,63.54,145500000.0
2008-11-14 12:31:00,63.545,63.645,63.545,63.64,143000000.0
2008-11-14 12:32:00,63.64,63.64,63.62,63.63,99600000.0
2008-11-14 12:33:00,63.63,63.63,63.605,63.615,94600000.0
2008-11-14 12:34:00,63.61,63.65,63.61,63.645,94200000.0
2008-11-14 12:35:00,63.65,63.775,63.64,63.775,220900000.0
2008-11-14 12:36:00,63.775,63.775,63.64,63.66,156900000.0
2008-11-14 12:37:00,63.66,63.67,63.625,63.64,102100000.0
2008-11-14 12:38:00,63.645,63.705,63.64,63.685,110800000.0
2008-11-14 12:39:00,63.685,63.7,63.565,63.575,169600000.0
2008-11-14 12:40:00,63.58,63.585,63.48,63.49,210500000.0
2008-11-14 12:41:00,63.5,63.55,63.5,63.535,93000000.0
2008-11-14 12:42:00,63.535,63.555,63.515,63.52,117000000.0
2008-11-14 12:43:00,63.515,63.535,63.495,63.505,191300000.0
2008-11-14 12:44:00,63.505,63.535,63.465,63.465,122000000.0
2008-11-14 12:45:00,63.465,63.52,63.45,63.52,40500000.0
2008-11-14 12:46:00,63.53,63.555,63.505,63.555,187800000.0
2008-11-14 12:47:00,63.555,63.56,63.545,63.545,79700000.0
2008-11-14 12:48:00,63.545,63.575,63.545,63.575,77600000.0
2008-11-14 12:49:00,63.575,63.585,63.57,63.57,53500000.0
2008-11-14 12:50:00,63.575,63.575,63.5,63.51,93100000.0
2008-11-14 12:51:00,63.51,63.545,63.51,63.525,133200000.0
2008-11-14 12:52:00,63.53,63.645,63.53,63.605,194300000.0
2008-11-14 12:53:00,63.6,63.625,63.58,63.585,301800000.0
2008-11-14 12:54:00,63.585,63.615,63.585,63.595,55000000.0
2008-11-14 12:55:00,63.59,63.675,63.59,63.655,76000000.0
2008-11-14 12:56:00,63.65,63.67,63.635,63.645,106500000.0
2008-11-14 12:57:00,63.645,63.645,63.565,63.585,80200000.0
2008-11-14 12:58:00,63.585,63.585,63.56,63.56,74400000.0
2008-11-14 12:59:00,63.565,63.58,63.535,63.54,114800000.0
2008-11-14 13:00:00,63.535,63.56,63.53,63.545,137700000.0
2008-11-14 13:01:00,63.54,63.55,63.515,63.525,115000000.0
2008-11-14 13:02:00,63.535,63.56,63.53,63.535,98800000.0
2008-11-14 13:03:00,63.53,63.54,63.48,63.49,104600000.0
2008-11-14 13:04:00,63.49,63.49,63.375,63.375,233300000.0
2008-11-14 13:05:00,63.375,63.385,63.225,63.26,125400000.0
2008-11-14 13:06:00,63.265,63.385,63.265,63.315,160500000.0
2008-11-14 13:07:00,63.335,63.435,63.335,63.425,154000000.0
2008-11-14 13:08:00,63.425,63.445,63.385,63.4,148200000.0
2008-11-14 13:09:00,63.4,63.44,63.38,63.4,172900000.0
2008-11-14 13:10:00,63.4,63.435,63.395,63.425,54200000.0
2008-11-14 13:11:00,63.415,63.45,63.405,63.445,114700000.0
2008-11-14 13:12:00,63.45,63.5,63.44,63.5,57500000.0
2008-11-14 13:13:00,63.51,63.55,63.49,63.545,159200000.0
2008-11-14 13:14:00,63.525,63.555,63.475,63.5,151500000.0
2008-11-14 13:15:00,63.495,63.525,63.43,63.51,140200000.0
2008-11-14 13:16:00,63.51,63.545,63.47,63.505,129900000.0
2008-11-14 13:17:00,63.505,63.505,63.48,63.5,91300000.0
2008-11-14 13:18:00,63.5,63.5,63.38,63.395,149900000.0
2008-11-14 13:19:00,63.395,63.395,63.29,63.325,124300000.0
2008-11-14 13:20:00,63.325,63.38,63.32,63.33,126000000.0
2008-11-14 13:21:00,63.325,63.35,63.315,63.335,113000000.0
2008-11-14 13:22:00,63.335,63.375,63.32,63.37,70600000.0
2008-11-14 13:23:00,63.37,63.37,63.35,63.355,68600000.0
2008-11-14 13:24:00,63.355,63.365,63.33,63.33,159300000.0
2008-11-14 13:25:00,63.335,63.35,63.285,63.315,143900000.0
2008-11-14 13:26:00,63.3,63.35,63.29,63.32,73200000.0
2008-11-14 13:27:00,63.32,63.34,63.26,63.275,203000000.0
2008-11-14 13:28:00,63.275,63.305,63.245,63.275,159400000.0
2008-11-14 13:29:00,63.265,63.355,63.235,63.355,108100000.0
2008-11-14 13:30:00,63.35,63.355,63.28,63.295,104100000.0
2008-11-14 13:31:00,63.295,63.385,63.275,63.375,131500000.0
2008-11-14 13:32:00,63.38,63.405,63.325,63.36,82100000.0
2008-11-14 13:33:00,63.365,63.375,63.35,63.35,120700000.0
2008-11-14 13:34:00,63.35,63.395,63.315,63.33,83300000.0
2008-11-14 13:35:00,63.335,63.335,63.25,63.27,116200000.0
2008-11-14 13:36:00,63.265,63.27,63.18,63.185,145300000.0
2008-11-14 13:37:00,63.19,63.2,63.18,63.18,132100000.0
2008-11-14 13:38:00,63.18,63.255,63.18,63.23,131200000.0
2008-11-14 13:39:00,63.24,63.24,63.19,63.225,178000000.0
2008-11-14 13:40:00,63.23,63.235,63.195,63.21,48100000.0
2008-11-14 13:41:00,63.205,63.255,63.2,63.225,72400000.0
2008-11-14 13:42:00,63.22,63.225,63.215,63.22,38900000.0
2008-11-14 13:43:00,63.22,63.32,63.21,63.265,120100000.0
2008-11-14 13:44:00,63.265,63.265,63.215,63.255,122400000.0
2008-11-14 13:45:00,63.255,63.255,63.215,63.24,99900000.0
2008-11-14 13:46:00,63.24,63.315,63.235,63.3,122300000.0
2008-11-14 13:47:00,63.305,63.355,63.3,63.31,218000000.0
2008-11-14 13:48:00,63.32,63.36,63.305,63.345,166800000.0
2008-11-14 13:49:00,63.34,63.425,63.34,63.395,93600000.0
2008-11-14 13:50:00,63.395,63.47,63.365,63.455,183900000.0
2008-11-14 13:51:00,63.435,63.525,63.425,63.525,93500000.0
2008-11-14 13:52:00,63.53,63.585,63.525,63.53,91500000.0
2008-11-14 13:53:00,63.52,63.67,63.51,63.65,118400000.0
2008-11-14 13:54:00,63.655,63.66,63.56,63.58,123600000.0
2008-11-14 13:55:00,63.585,63.6,63.49,63.51,116600000.0
2008-11-14 13:56:00,63.515,63.515,63.485,63.51,58400000.0
2008-11-14 13:57:00,63.485,63.51,63.485,63.51,48100000.0
2008-11-14 13:58:00,63.515,63.515,63.495,63.495,15900000.0
2008-11-14 13:59:00,63.495,63.535,63.49,63.535,102400000.0
2008-11-14 14:00:00,63.54,63.555,63.515,63.515,93700000.0
2008-11-14 14:01:00,63.515,63.515,63.49,63.49,68700000.0
2008-11-14 14:02:00,63.49,63.57,63.485,63.57,79500000.0
2008-11-14 14:03:00,63.57,63.59,63.53,63.53,136700000.0
2008-11-14 14:04:00,63.53,63.605,63.53,63.605,137000000.0
2008-11-14 14:05:00,63.605,63.65,63.565,63.645,143100000.0
2008-11-14 14:06:00,63.645,63.65,63.64,63.65,74700000.0
2008-11-14 14:07:00,63.645,63.66,63.625,63.655,112300000.0
2008-11-14 14:08:00,63.655,63.655,63.495,63.53,138300000.0
2008-11-14 14:09:00,63.51,63.56,63.405,63.465,207100000.0
2008-11-14 14:10:00,63.48,63.545,63.41,63.48,197500000.0
2008-11-14 14:11:00,63.48,63.53,63.455,63.51,184700000.0
2008-11-14 14:12:00,63.51,63.525,63.495,63.52,187300000.0
2008-11-14 14:13:00,63.52,63.6,63.5,63.595,134800000.0
2008-11-14 14:14:00,63.595,63.605,63.57,63.585,204100000.0
2008-11-14 14:15:00,63.585,63.615,63.525,63.575,197500000.0
2008-11-14 14:16:00,63.565,63.575,63.545,63.56,119400000.0
2008-11-14 14:17:00,63.55,63.615,63.475,63.485,121400000.0
2008-11-14 14:18:00,63.485,63.485,63.355,63.405,166400000.0
2008-11-14 14:19:00,63.405,63.445,63.375,63.385,216600000.0
2008-11-14 14:20:00,63.39,63.425,63.38,63.42,118700000.0
2008-11-14 14:21:00,63.42,63.47,63.345,63.345,195800000.0
2008-11-14 14:22:00,63.35,63.375,63.33,63.36,150700000.0
2008-11-14 14:23:00,63.36,63.365,63.24,63.31,170200000.0
2008-11-14 14:24:00,63.31,63.325,63.235,63.325,227400000.0
2008-11-14 14:25:00,63.325,63.42,63.31,63.395,187800000.0
2008-11-14 14:26:00,63.395,63.445,63.395,63.435,205400000.0
2008-11-14 14:27:00,63.445,63.575,63.445,63.495,145000000.0
2008-11-14 14:28:00,63.495,63.5,63.415,63.45,138200000.0
2008-11-14 14:29:00,63.45,63.485,63.415,63.45,96200000.0
2008-11-14 14:30:00,63.45,63.45,63.41,63.44,115300000.0
2008-11-14 14:31:00,63.445,63.48,63.44,63.475,153400000.0
2008-11-14 14:32:00,63.475,63.475,63.375,63.375,148600000.0
2008-11-14 14:33:00,63.37,63.38,63.295,63.31,179800000.0
2008-11-14 14:34:00,63.31,63.335,63.275,63.29,195000000.0
2008-11-14 14:35:00,63.295,63.35,63.28,63.285,182700000.0
2008-11-14 14:36:00,63.29,63.33,63.275,63.325,129700000.0
2008-11-14 14:37:00,63.325,63.325,63.26,63.315,117200000.0
2008-11-14 14:38:00,63.315,63.325,63.26,63.285,234500000.0
2008-11-14 14:39:00,63.29,63.32,63.255,63.32,117800000.0
2008-11-14 14:40:00,63.32,63.595,63.32,63.58,182700000.0
2008-11-14 14:41:00,63.58,63.61,63.505,63.515,143700000.0
2008-11-14 14:42:00,63.51,63.52,63.385,63.39,175100000.0
2008-11-14 14:43:00,63.39,63.435,63.36,63.385,249600000.0
2008-11-14 14:44:00,63.385,63.515,63.355,63.505,225600000.0
2008-11-14 14:45:00,63.51,63.55,63.495,63.54,151800000.0
2008-11-14 14:46:00,63.54,63.655,63.54,63.655,140500000.0
2008-11-14 14:47:00,63.655,63.785,63.65,63.76,204900000.0
2008-11-14 14:48:00,63.76,63.765,63.66,63.685,157700000.0
2008-11-14 14:49:00,63.685,63.685,63.64,63.64,131800000.0
2008-11-14 14:50:00,63.64,63.64,63.525,63.55,205200000.0
2008-11-14 14:51:00,63.535,63.57,63.5,63.57,188900000.0
2008-11-14 14:52:00,63.57,63.59,63.53,63.57,130200000.0
2008-11-14 14:53:00,63.595,63.6,63.49,63.55,131500000.0
2008-11-14 14:54:00,63.55,63.57,63.51,63.51,163000000.0
2008-11-14 14:55:00,63.51,63.52,63.48,63.51,216600000.0
2008-11-14 14:56:00,63.505,63.545,63.495,63.5,56700000.0
2008-11-14 14:57:00,63.5,63.5,63.395,63.41,105200000.0
2008-11-14 14:58:00,63.415,63.415,63.3,63.31,155100000.0
2008-11-14 14:59:00,63.3,63.39,63.29,63.31,172000000.0
2008-11-14 15:00:00,63.3,63.3,63.2,63.2,235900000.0
2008-11-14 15:01:00,63.205,63.325,63.2,63.295,175500000.0
2008-11-14 15:02:00,63.285,63.285,63.18,63.235,230400000.0
2008-11-14 15:03:00,63.235,63.24,63.18,63.225,152600000.0
2008-11-14 15:04:00,63.23,63.27,63.23,63.255,98600000.0
2008-11-14 15:05:00,63.26,63.285,63.21,63.275,190000000.0
2008-11-14 15:06:00,63.285,63.305,63.18,63.215,319100000.0
2008-11-14 15:07:00,63.215,63.215,63.1,63.17,227600000.0
2008-11-14 15:08:00,63.17,63.18,63.14,63.18,123100000.0
2008-11-14 15:09:00,63.185,63.22,63.175,63.2,87000000.0
2008-11-14 15:10:00,63.185,63.265,63.185,63.265,95800000.0
2008-11-14 15:11:00,63.25,63.35,63.225,63.325,152100000.0
2008-11-14 15:12:00,63.33,63.35,63.265,63.28,277600000.0
2008-11-14 15:13:00,63.28,63.3,63.245,63.255,130200000.0
2008-11-14 15:14:00,63.245,63.27,63.225,63.265,241900000.0
2008-11-14 15:15:00,63.255,63.29,63.255,63.29,200600000.0
2008-11-14 15:16:00,63.28,63.315,63.25,63.31,213900000.0
2008-11-14 15:17:00,63.31,63.32,63.19,63.2,195000000.0
2008-11-14 15:18:00,63.19,63.2,63.055,63.125,354700000.0
2008-11-14 15:19:00,63.125,63.185,63.1,63.105,312400000.0
2008-11-14 15:20:00,63.115,63.125,63.03,63.035,242200000.0
2008-11-14 15:21:00,63.015,63.12,63.015,63.1,237500000.0
2008-11-14 15:22:00,63.09,63.105,63.015,63.085,334600000.0
2008-11-14 15:23:00,63.1,63.16,63.085,63.13,194200000.0
2008-11-14 15:24:00,63.13,63.14,63.02,63.05,256600000.0
2008-11-14 15:25:00,63.06,63.1,63.03,63.09,284700000.0
2008-11-14 15:26:00,63.09,63.115,63.065,63.07,311400000.0
2008-11-14 15:27:00,63.07,63.14,63.05,63.065,225900000.0
2008-11-14 15:28:00,63.065,63.085,62.985,62.99,183200000.0
2008-11-14 15:29:00,62.98,63.12,62.975,63.025,143000000.0
2008-11-14 15:30:00,63.05,63.11,62.88,62.99,200800000.0
2008-11-14 15:31:00,62.99,63.045,62.865,62.925,200700000.0
2008-11-14 15:32:00,62.97,63.23,62.93,63.19,209700000.0
2008-11-14 15:33:00,63.21,63.38,63.2,63.335,205400000.0
2008-11-14 15:34:00,63.325,63.36,63.225,63.27,319699998.0
2008-11-14 15:35:00,63.275,63.29,63.22,63.23,161400000.0
2008-11-14 15:36:00,63.23,63.235,63.185,63.2,183200000.0
2008-11-14 15:37:00,63.2,63.405,63.2,63.355,175700000.0
2008-11-14 15:38:00,63.355,63.36,63.28,63.35,224500000.0
2008-11-14 15:39:00,63.355,63.375,63.3,63.31,329900000.0
2008-11-14 15:40:00,63.315,63.315,63.195,63.205,301500000.0
2008-11-14 15:41:00,63.21,63.285,63.13,63.135,270800000.0
2008-11-14 15:42:00,63.12,63.165,63.085,63.13,242400000.0
2008-11-14 15:43:00,63.135,63.255,63.13,63.25,223900000.0
2008-11-14 15:44:00,63.235,63.265,63.21,63.255,200400000.0
2008-11-14 15:45:00,63.255,63.275,63.22,63.255,262400000.0
2008-11-14 15:46:00,63.255,63.285,63.245,63.285,229100000.0
2008-11-14 15:47:00,63.295,63.43,63.285,63.33,228800000.0
2008-11-14 15:48:00,63.345,63.49,63.31,63.43,226000000.0
2008-11-14 15:49:00,63.43,63.465,63.4,63.44,234300000.0
2008-11-14 15:50:00,63.44,63.44,63.34,63.395,303800000.0
2008-11-14 15:51:00,63.395,63.46,63.38,63.41,215200000.0
2008-11-14 15:52:00,63.42,63.435,63.395,63.43,168700000.0
2008-11-14 15:53:00,63.43,63.47,63.43,63.46,216200000.0
2008-11-14 15:54:00,63.46,63.465,63.43,63.435,233100000.0
2008-11-14 15:55:00,63.425,63.48,63.42,63.475,216400000.0
2008-11-14 15:56:00,63.475,63.495,63.455,63.48,139400000.0
2008-11-14 15:57:00,63.47,63.755,63.465,63.745,321600000.0
2008-11-14 15:58:00,63.735,63.77,63.64,63.7,301000000.0
2008-11-14 15:59:00,63.7,63.755,63.685,63.715,238000000.0
2008-11-14 16:00:00,63.715,63.715,63.52,63.55,405500000.0
2008-11-14 16:01:00,63.565,63.585,63.485,63.5,243200000.0
2008-11-14 16:02:00,63.5,63.545,63.39,63.4,313200000.0
2008-11-14 16:03:00,63.405,63.42,63.34,63.395,134000000.0
2008-11-14 16:04:00,63.395,63.395,63.335,63.37,157600000.0
2008-11-14 16:05:00,63.36,63.38,63.335,63.345,223500000.0
2008-11-14 16:06:00,63.335,63.36,63.33,63.34,221500000.0
2008-11-14 16:07:00,63.34,63.415,63.34,63.385,336000000.0
2008-11-14 16:08:00,63.395,63.42,63.355,63.365,252000000.0
2008-11-14 16:09:00,63.365,63.405,63.315,63.355,264700000.0
2008-11-14 16:10:00,63.355,63.365,63.295,63.305,270000000.0
2008-11-14 16:11:00,63.305,63.375,63.305,63.35,233800000.0
2008-11-14 16:12:00,63.335,63.345,63.175,63.22,309300000.0
2008-11-14 16:13:00,63.22,63.325,63.21,63.325,244700000.0
2008-11-14 16:14:00,63.31,63.345,63.21,63.21,212800000.0
2008-11-14 16:15:00,63.21,63.215,63.165,63.195,189700000.0
2008-11-14 16:16:00,63.195,63.26,63.195,63.245,112300000.0
2008-11-14 16:17:00,63.25,63.315,63.24,63.305,238800000.0
2008-11-14 16:18:00,63.315,63.415,63.315,63.395,156100000.0
2008-11-14 16:19:00,63.395,63.415,63.31,63.32,219900000.0
2008-11-14 16:20:00,63.32,63.35,63.28,63.285,231200000.0
2008-11-14 16:21:00,63.275,63.3,63.275,63.275,195800000.0
2008-11-14 16:22:00,63.28,63.33,63.27,63.3,203600000.0
2008-11-14 16:23:00,63.28,63.295,63.275,63.275,209500000.0
2008-11-14 16:24:00,63.28,63.31,63.275,63.295,119500000.0
2008-11-14 16:25:00,63.3,63.365,63.29,63.36,169200000.0
2008-11-14 16:26:00,63.36,63.36,63.31,63.32,121500000.0
2008-11-14 16:27:00,63.32,63.34,63.3,63.3,107700000.0
2008-11-14 16:28:00,63.3,63.305,63.29,63.29,96200000.0
2008-11-14 16:29:00,63.29,63.36,63.28,63.32,141400000.0
2008-11-14 16:30:00,63.33,63.36,63.29,63.32,187100000.0
2008-11-14 16:31:00,63.32,63.435,63.315,63.405,211700000.0
2008-11-14 16:32:00,63.405,63.45,63.39,63.435,190500000.0
2008-11-14 16:33:00,63.44,63.54,63.44,63.525,181800000.0
2008-11-14 16:34:00,63.535,63.625,63.53,63.59,219500000.0
2008-11-14 16:35:00,63.59,63.66,63.58,63.58,168000000.0
2008-11-14 16:36:00,63.585,63.585,63.515,63.54,182000000.0
2008-11-14 16:37:00,63.535,63.545,63.44,63.495,174700000.0
2008-11-14 16:38:00,63.485,63.515,63.465,63.495,143700000.0
2008-11-14 16:39:00,63.495,63.645,63.495,63.635,207200000.0
2008-11-14 16:40:00,63.63,63.695,63.625,63.67,222100000.0
2008-11-14 16:41:00,63.61,63.665,63.605,63.645,195900000.0
2008-11-14 16:42:00,63.645,63.81,63.635,63.81,316200000.0
2008-11-14 16:43:00,63.805,64.085,63.785,64.07,192100000.0
2008-11-14 16:44:00,64.075,64.21,64.07,64.085,187800000.0
2008-11-14 16:45:00,64.09,64.33,64.085,64.225,219400000.0
2008-11-14 16:46:00,64.225,64.335,64.2,64.22,159800000.0
2008-11-14 16:47:00,64.215,64.265,64.175,64.24,195200000.0
2008-11-14 16:48:00,64.24,64.275,64.11,64.185,182400000.0
2008-11-14 16:49:00,64.195,64.305,64.195,64.27,151500000.0
2008-11-14 16:50:00,64.27,64.34,64.265,64.33,153200000.0
2008-11-14 16:51:00,64.325,64.37,64.26,64.36,183300000.0
2008-11-14 16:52:00,64.355,64.425,64.32,64.39,189600000.0
2008-11-14 16:53:00,64.39,64.405,64.32,64.32,169800000.0
2008-11-14 16:54:00,64.36,64.415,64.29,64.355,135000000.0
2008-11-14 16:55:00,64.355,64.745,64.345,64.72,187900000.0
2008-11-14 16:56:00,64.715,64.795,64.655,64.755,181600000.0
2008-11-14 16:57:00,64.755,64.775,64.675,64.73,166300000.0
2008-11-14 16:58:00,64.73,64.74,64.495,64.505,158700000.0
2008-11-14 16:59:00,64.505,64.515,64.29,64.29,196400000.0
2008-11-14 17:00:00,64.29,64.6,64.275,64.58,133100000.0
2008-11-14 17:01:00,64.58,64.78,64.555,64.74,150600000.0
2008-11-14 17:02:00,64.745,64.75,64.54,64.54,167600000.0
2008-11-14 17:03:00,64.53,64.62,64.51,64.605,103100000.0
2008-11-14 17:04:00,64.595,64.6,64.415,64.425,123000000.0
2008-11-14 17:05:00,64.425,64.435,64.325,64.425,141300000.0
2008-11-14 17:06:00,64.43,64.43,64.185,64.23,173500000.0
2008-11-14 17:07:00,64.28,64.28,64.015,64.045,139000000.0
2008-11-14 17:08:00,64.045,64.13,63.97,63.975,126400000.0
2008-11-14 17:09:00,63.97,64.05,63.915,64.045,144300000.0
2008-11-14 17:10:00,64.045,64.045,63.9,63.935,142300000.0
2008-11-14 17:11:00,63.935,64.015,63.875,63.955,147800000.0
2008-11-14 17:12:00,63.97,64.01,63.88,63.935,148800000.0
2008-11-14 17:13:00,63.93,64.155,63.91,64.145,150000000.0
2008-11-14 17:14:00,64.145,64.145,64.05,64.055,145300000.0
2008-11-14 17:15:00,64.055,64.145,64.005,64.105,169600000.0
2008-11-14 17:16:00,64.125,64.215,64.11,64.165,168600000.0
2008-11-14 17:17:00,64.165,64.31,64.165,64.275,157300000.0
2008-11-14 17:18:00,64.28,64.29,64.025,64.055,199000000.0
2008-11-14 17:19:00,64.065,64.09,63.92,63.92,148900000.0
2008-11-14 17:20:00,63.92,64.045,63.87,63.945,154300000.0
2008-11-14 17:21:00,63.94,64.015,63.93,63.985,122700000.0
2008-11-14 17:22:00,63.985,64.125,63.985,64.125,160900000.0
2008-11-14 17:23:00,64.125,64.17,64.075,64.09,148200000.0
2008-11-14 17:24:00,64.065,64.07,63.76,63.905,166300000.0
2008-11-14 17:25:00,63.905,64.02,63.865,64.02,136400000.0
2008-11-14 17:26:00,64.03,64.13,63.87,63.99,171500000.0
2008-11-14 17:27:00,63.995,64.095,63.99,64.04,113700000.0
2008-11-14 17:28:00,64.03,64.06,63.945,63.96,132000000.0
2008-11-14 17:29:00,63.95,64.125,63.95,64.095,146100000.0
2008-11-14 17:30:00,64.105,64.14,63.965,63.995,136900000.0
2008-11-14 17:31:00,63.99,64.095,63.935,63.945,89700000.0
2008-11-14 17:32:00,63.97,64.11,63.89,63.895,147400000.0
2008-11-14 17:33:00,63.9,63.945,63.795,63.845,141500000.0
2008-11-14 17:34:00,63.84,63.9,63.825,63.865,111100000.0
2008-11-14 17:35:00,63.875,63.915,63.84,63.89,134400000.0
2008-11-14 17:36:00,63.9,64.14,63.88,64.06,160900000.0
2008-11-14 17:37:00,64.075,64.085,63.855,63.87,158900000.0
2008-11-14 17:38:00,63.89,63.915,63.8,63.855,138800000.0
2008-11-14 17:39:00,63.86,63.86,63.655,63.655,161400000.0
2008-11-14 17:40:00,63.655,63.73,63.585,63.655,143900000.0
2008-11-14 17:41:00,63.655,63.815,63.595,63.725,158200000.0
2008-11-14 17:42:00,63.715,63.8,63.595,63.63,207100000.0
2008-11-14 17:43:00,63.64,63.78,63.615,63.77,130900000.0
2008-11-14 17:44:00,63.77,63.775,63.65,63.74,157400000.0
2008-11-14 17:45:00,63.735,63.735,63.56,63.655,158100000.0
2008-11-14 17:46:00,63.65,63.685,63.605,63.605,141800000.0
2008-11-14 17:47:00,63.605,63.755,63.605,63.655,117000000.0
2008-11-14 17:48:00,63.65,63.755,63.615,63.755,127200000.0
2008-11-14 17:49:00,63.75,63.83,63.71,63.78,151800000.0
2008-11-14 17:50:00,63.78,63.805,63.74,63.74,133100000.0
2008-11-14 17:51:00,63.74,63.79,63.725,63.725,116600000.0
2008-11-14 17:52:00,63.68,63.745,63.585,63.7,157800000.0
2008-11-14 17:53:00,63.705,63.805,63.67,63.79,136300000.0
2008-11-14 17:54:00,63.775,63.78,63.705,63.76,137000000.0
2008-11-14 17:55:00,63.765,63.77,63.69,63.75,103200000.0
2008-11-14 17:56:00,63.73,63.75,63.605,63.675,123200000.0
2008-11-14 17:57:00,63.675,63.73,63.635,63.67,165200000.0
2008-11-14 17:58:00,63.67,63.715,63.64,63.7,167500000.0
2008-11-14 17:59:00,63.685,63.77,63.675,63.725,177900000.0
2008-11-14 18:00:00,63.72,63.79,63.685,63.71,173700000.0
2008-11-14 18:01:00,63.72,63.755,63.655,63.7,138600000.0
2008-11-14 18:02:00,63.71,63.71,63.65,63.675,133700000.0
2008-11-14 18:03:00,63.685,63.745,63.64,63.72,128400000.0
2008-11-14 18:04:00,63.72,63.73,63.62,63.705,122200000.0
2008-11-14 18:05:00,63.705,63.705,63.625,63.7,125600000.0
2008-11-14 18:06:00,63.695,63.705,63.67,63.675,102200000.0
2008-11-14 18:07:00,63.675,63.82,63.63,63.82,134600000.0
2008-11-14 18:08:00,63.845,63.935,63.845,63.905,156600000.0
2008-11-14 18:09:00,63.905,63.925,63.875,63.885,105600000.0
2008-11-14 18:10:00,63.905,63.915,63.855,63.86,136200000.0
2008-11-14 18:11:00,63.835,63.88,63.735,63.825,149800000.0
2008-11-14 18:12:00,63.825,64.025,63.79,63.935,135200000.0
2008-11-14 18:13:00,63.93,64.02,63.925,64.005,124900000.0
2008-11-14 18:14:00,64.015,64.03,63.945,63.975,116500000.0
2008-11-14 18:15:00,63.975,64.085,63.975,64.045,125800000.0
2008-11-14 18:16:00,64.045,64.06,64.01,64.055,103300000.0
2008-11-14 18:17:00,64.045,64.09,64.045,64.055,93900000.0
2008-11-14 18:18:00,64.06,64.245,64.03,64.245,143900000.0
2008-11-14 18:19:00,64.25,64.295,64.2,64.26,101500000.0
2008-11-14 18:20:00,64.26,64.32,64.165,64.175,108000000.0
2008-11-14 18:21:00,64.18,64.23,64.03,64.095,125100000.0
2008-11-14 18:22:00,64.09,64.165,64.085,64.11,113900000.0
2008-11-14 18:23:00,64.11,64.175,64.11,64.175,102300000.0
2008-11-14 18:24:00,64.175,64.185,64.14,64.14,102100000.0
2008-11-14 18:25:00,64.14,64.2,64.14,64.2,124100000.0
2008-11-14 18:26:00,64.195,64.37,64.195,64.3,119200000.0
2008-11-14 18:27:00,64.305,64.395,64.305,64.375,108800000.0
2008-11-14 18:28:00,64.36,64.38,64.215,64.245,134100000.0
2008-11-14 18:29:00,64.2,64.24,64.085,64.095,198000000.0
2008-11-14 18:30:00,64.08,64.18,64.0,64.18,119300000.0
2008-11-14 18:31:00,64.175,64.245,64.175,64.21,99800000.0
2008-11-14 18:32:00,64.21,64.24,64.145,64.235,96000000.0
2008-11-14 18:33:00,64.225,64.245,64.185,64.235,101900000.0
2008-11-14 18:34:00,64.23,64.245,64.15,64.165,156900000.0
2008-11-14 18:35:00,64.155,64.31,64.155,64.28,112300000.0
2008-11-14 18:36:00,64.28,64.405,64.28,64.395,112300000.0
2008-11-14 18:37:00,64.39,64.39,64.24,64.305,135700000.0
2008-11-14 18:38:00,64.305,64.315,64.125,64.155,127100000.0
2008-11-14 18:39:00,64.16,64.265,64.155,64.265,90100000.0
2008-11-14 18:40:00,64.255,64.32,64.25,64.275,121600000.0
2008-11-14 18:41:00,64.275,64.275,64.07,64.08,108500000.0
2008-11-14 18:42:00,64.08,64.125,64.045,64.09,121700000.0
2008-11-14 18:43:00,64.085,64.085,63.95,64.05,164100000.0
2008-11-14 18:44:00,64.05,64.205,64.05,64.15,122000000.0
2008-11-14 18:45:00,64.175,64.19,64.15,64.15,124000000.0
2008-11-14 18:46:00,64.15,64.15,64.115,64.115,45000000.0
2008-11-14 18:47:00,64.125,64.15,64.04,64.11,164500000.0
2008-11-14 18:48:00,64.11,64.15,64.095,64.125,132600000.0
2008-11-14 18:49:00,64.125,64.17,64.11,64.14,114700000.0
2008-11-14 18:50:00,64.14,64.24,64.14,64.185,116300000.0
2008-11-14 18:51:00,64.185,64.215,64.06,64.135,137000000.0
2008-11-14 18:52:00,64.14,64.155,64.02,64.025,87800000.0
2008-11-14 18:53:00,64.025,64.12,64.015,64.095,140700000.0
2008-11-14 18:54:00,64.095,64.165,64.08,64.135,104000000.0
2008-11-14 18:55:00,64.135,64.165,64.075,64.15,171800000.0
2008-11-14 18:56:00,64.15,64.155,64.09,64.09,146600000.0
2008-11-14 18:57:00,64.095,64.135,64.055,64.065,119000000.0
2008-11-14 18:58:00,64.065,64.065,63.91,63.91,254200000.0
2008-11-14 18:59:00,63.91,64.045,63.91,64.005,381300000.0
2008-11-14 19:00:00,64.005,64.03,63.905,63.905,120400000.0
2008-11-14 19:01:00,63.9,63.925,63.82,63.855,139000000.0
2008-11-14 19:02:00,63.845,63.885,63.755,63.76,99900000.0
2008-11-14 19:03:00,63.745,63.75,63.645,63.66,95000000.0
2008-11-14 19:04:00,63.665,63.695,63.64,63.66,125900000.0
2008-11-14 19:05:00,63.67,63.71,63.655,63.69,108700000.0
2008-11-14 19:06:00,63.69,63.695,63.615,63.64,84100000.0
2008-11-14 19:07:00,63.635,63.715,63.575,63.71,120200000.0
2008-11-14 19:08:00,63.715,63.735,63.64,63.64,86900000.0
2008-11-14 19:09:00,63.64,63.745,63.63,63.71,94200000.0
2008-11-14 19:10:00,63.715,63.745,63.685,63.735,50400000.0
2008-11-14 19:11:00,63.735,63.885,63.735,63.85,117800000.0
2008-11-14 19:12:00,63.85,63.85,63.785,63.785,96300000.0
2008-11-14 19:13:00,63.775,63.79,63.695,63.765,111100000.0
2008-11-14 19:14:00,63.76,63.82,63.75,63.81,130800000.0
2008-11-14 19:15:00,63.82,63.825,63.735,63.735,74500000.0
2008-11-14 19:16:00,63.735,63.74,63.63,63.645,102100000.0
2008-11-14 19:17:00,63.645,63.645,63.51,63.525,123700000.0
2008-11-14 19:18:00,63.515,63.515,63.235,63.295,176100000.0
2008-11-14 19:19:00,63.305,63.305,63.14,63.185,202400000.0
2008-11-14 19:20:00,63.185,63.275,63.17,63.215,133800000.0
2008-11-14 19:21:00,63.215,63.295,63.175,63.29,129900000.0
2008-11-14 19:22:00,63.295,63.37,63.295,63.365,175900000.0
2008-11-14 19:23:00,63.355,63.36,63.26,63.26,96100000.0
2008-11-14 19:24:00,63.26,63.28,63.26,63.28,69300000.0
2008-11-14 19:25:00,63.275,63.375,63.27,63.37,116800000.0
2008-11-14 19:26:00,63.385,63.395,63.285,63.315,138500000.0
2008-11-14 19:27:00,63.32,63.445,63.3,63.44,115500000.0
2008-11-14 19:28:00,63.435,63.535,63.405,63.515,100800000.0
2008-11-14 19:29:00,63.515,63.515,63.395,63.415,61000000.0
2008-11-14 19:30:00,63.42,63.475,63.42,63.44,72500000.0
2008-11-14 19:31:00,63.455,63.525,63.44,63.515,52500000.0
2008-11-14 19:32:00,63.515,63.555,63.465,63.49,114400000.0
2008-11-14 19:33:00,63.495,63.53,63.45,63.475,87600000.0
2008-11-14 19:34:00,63.47,63.47,63.46,63.46,57000000.0
2008-11-14 19:35:00,63.46,63.46,63.4,63.43,135500000.0
2008-11-14 19:36:00,63.435,63.545,63.42,63.545,154800000.0
2008-11-14 19:37:00,63.555,63.645,63.52,63.62,144100000.0
2008-11-14 19:38:00,63.62,63.655,63.62,63.645,82700000.0
2008-11-14 19:39:00,63.655,63.665,63.63,63.665,104700000.0
2008-11-14 19:40:00,63.675,63.705,63.645,63.645,92300000.0
2008-11-14 19:41:00,63.645,63.645,63.595,63.615,108800000.0
2008-11-14 19:42:00,63.615,63.63,63.55,63.55,97300000.0
2008-11-14 19:43:00,63.55,63.55,63.49,63.53,104200000.0
2008-11-14 19:44:00,63.53,63.55,63.44,63.46,85800000.0
2008-11-14 19:45:00,63.465,63.505,63.465,63.48,73400000.0
2008-11-14 19:46:00,63.48,63.565,63.48,63.545,117100000.0
2008-11-14 19:47:00,63.545,63.56,63.47,63.47,122900000.0
2008-11-14 19:48:00,63.47,63.47,63.375,63.385,73800000.0
2008-11-14 19:49:00,63.38,63.395,63.38,63.39,67100000.0
2008-11-14 19:50:00,63.39,63.46,63.38,63.43,60400000.0
2008-11-14 19:51:00,63.43,63.465,63.335,63.345,128500000.0
2008-11-14 19:52:00,63.335,63.345,63.21,63.28,94000000.0
2008-11-14 19:53:00,63.275,63.285,63.23,63.26,98800000.0
2008-11-14 19:54:00,63.255,63.33,63.215,63.27,126100000.0
2008-11-14 19:55:00,63.265,63.37,63.25,63.365,109100000.0
2008-11-14 19:56:00,63.365,63.45,63.35,63.43,122900000.0
2008-11-14 19:57:00,63.43,63.48,63.43,63.45,75700000.0
2008-11-14 19:58:00,63.45,63.48,63.42,63.425,88000000.0
2008-11-14 19:59:00,63.42,63.47,63.405,63.43,94100000.0
2008-11-14 20:00:00,63.43,63.43,63.33,63.35,89400000.0
2008-11-14 20:01:00,63.35,63.35,63.305,63.335,76700000.0
2008-11-14 20:02:00,63.335,63.335,63.295,63.305,55900000.0
2008-11-14 20:03:00,63.305,63.305,63.175,63.2,71000000.0
2008-11-14 20:04:00,63.195,63.255,63.18,63.25,74600000.0
2008-11-14 20:05:00,63.25,63.26,63.2,63.21,53400000.0
2008-11-14 20:06:00,63.22,63.225,63.2,63.215,63300000.0
2008-11-14 20:07:00,63.215,63.22,63.17,63.195,93200000.0
2008-11-14 20:08:00,63.19,63.295,63.19,63.26,91900000.0
2008-11-14 20:09:00,63.255,63.265,63.25,63.265,47100000.0
2008-11-14 20:10:00,63.26,63.285,63.255,63.28,49700000.0
2008-11-14 20:11:00,63.28,63.31,63.26,63.27,135100000.0
2008-11-14 20:12:00,63.27,63.285,63.2,63.225,123000000.0
2008-11-14 20:13:00,63.22,63.22,63.085,63.15,120300000.0
2008-11-14 20:14:00,63.145,63.16,62.89,62.89,441600017.0
2008-11-14 20:15:00,62.895,62.905,62.875,62.905,82500000.0
2008-11-14 20:16:00,62.895,63.0,62.895,62.99,104000000.0
2008-11-14 20:17:00,62.99,63.055,62.99,63.035,132700000.0
2008-11-14 20:18:00,63.065,63.245,63.06,63.235,139800000.0
2008-11-14 20:19:00,63.24,63.32,63.23,63.265,128300000.0
2008-11-14 20:20:00,63.265,63.265,63.235,63.26,83900000.0
2008-11-14 20:21:00,63.255,63.32,63.255,63.305,87900000.0
2008-11-14 20:22:00,63.315,63.315,63.23,63.235,101700000.0
2008-11-14 20:23:00,63.24,63.29,63.215,63.27,72500000.0
2008-11-14 20:24:00,63.27,63.41,63.27,63.395,121300000.0
2008-11-14 20:25:00,63.39,63.56,63.385,63.56,139100000.0
2008-11-14 20:26:00,63.56,63.575,63.51,63.545,86900000.0
2008-11-14 20:27:00,63.54,63.54,63.46,63.49,73600000.0
2008-11-14 20:28:00,63.5,63.665,63.5,63.645,99000000.0
2008-11-14 20:29:00,63.64,63.64,63.64,63.64,31200000.0
2008-11-14 20:30:00,63.64,63.64,63.55,63.585,53000000.0
2008-11-14 20:31:00,63.58,63.685,63.58,63.655,112600000.0
2008-11-14 20:32:00,63.65,63.715,63.635,63.635,95000000.0
2008-11-14 20:33:00,63.635,63.655,63.585,63.595,97300000.0
2008-11-14 20:34:00,63.595,63.655,63.525,63.555,127900000.0
2008-11-14 20:35:00,63.55,63.57,63.38,63.41,113000000.0
2008-11-14 20:36:00,63.405,63.515,63.37,63.485,63900000.0
2008-11-14 20:37:00,63.49,63.6,63.475,63.575,67800000.0
2008-11-14 20:38:00,63.59,63.7,63.58,63.615,110600000.0
2008-11-14 20:39:00,63.605,63.63,63.52,63.605,85300000.0
2008-11-14 20:40:00,63.62,63.69,63.61,63.64,100300000.0
2008-11-14 20:41:00,63.64,63.715,63.63,63.69,90000000.0
2008-11-14 20:42:00,63.69,63.69,63.63,63.63,46200000.0
2008-11-14 20:43:00,63.63,63.65,63.625,63.625,63000000.0
2008-11-14 20:44:00,63.615,63.615,63.49,63.55,66100000.0
2008-11-14 20:45:00,63.545,63.55,63.385,63.39,120200000.0
2008-11-14 20:46:00,63.39,63.4,63.38,63.39,52400000.0
2008-11-14 20:47:00,63.375,63.415,63.375,63.39,59800000.0
2008-11-14 20:48:00,63.395,63.56,63.395,63.555,79100000.0
2008-11-14 20:49:00,63.555,63.625,63.51,63.62,92400000.0
2008-11-14 20:50:00,63.62,63.705,63.62,63.675,77300000.0
2008-11-14 20:51:00,63.675,63.71,63.675,63.705,87100000.0
2008-11-14 20:52:00,63.72,63.77,63.71,63.75,72200000.0
2008-11-14 20:53:00,63.76,63.775,63.67,63.69,110400000.0
2008-11-14 20:54:00,63.68,63.825,63.67,63.82,104900000.0
2008-11-14 20:55:00,63.81,63.93,63.81,63.905,65200000.0
2008-11-14 20:56:00,63.895,63.94,63.79,63.79,81200000.0
2008-11-14 20:57:00,63.79,63.795,63.755,63.755,118400000.0
2008-11-14 20:58:00,63.755,63.78,63.7,63.705,89000000.0
2008-11-14 20:59:00,63.705,63.72,63.57,63.595,86900000.0
2008-11-14 21:00:00,63.62,63.655,63.56,63.625,150300000.0
2008-11-14 21:01:00,63.62,63.64,63.6,63.64,98100000.0
2008-11-14 21:02:00,63.645,63.745,63.64,63.73,108500000.0
2008-11-14 21:03:00,63.71,63.78,63.7,63.78,67900000.0
2008-11-14 21:04:00,63.78,63.785,63.75,63.765,64500000.0
2008-11-14 21:05:00,63.77,63.91,63.77,63.86,95200000.0
2008-11-14 21:06:00,63.86,63.87,63.795,63.87,81600000.0
2008-11-14 21:07:00,63.87,63.94,63.87,63.935,77100000.0
2008-11-14 21:08:00,63.935,64.0,63.92,63.98,60600000.0
2008-11-14 21:09:00,63.98,63.98,63.86,63.87,139600000.0
2008-11-14 21:10:00,63.87,63.885,63.85,63.865,76600000.0
2008-11-14 21:11:00,63.86,63.865,63.73,63.775,159200000.0
2008-11-14 21:12:00,63.8,63.84,63.785,63.82,130000000.0
2008-11-14 21:13:00,63.82,63.88,63.82,63.865,51100000.0
2008-11-14 21:14:00,63.865,63.865,63.72,63.78,99600000.0
2008-11-14 21:15:00,63.775,63.795,63.76,63.79,35800000.0
2008-11-14 21:16:00,63.795,63.945,63.79,63.935,114400000.0
2008-11-14 21:17:00,63.94,64.005,63.91,64.0,123100000.0
2008-11-14 21:18:00,64.015,64.09,63.98,64.055,124400000.0
2008-11-14 21:19:00,64.055,64.43,64.055,64.43,147500000.0
2008-11-14 21:20:00,64.45,64.48,64.34,64.375,133300000.0
2008-11-14 21:21:00,64.375,64.385,64.25,64.26,146300000.0
2008-11-14 21:22:00,64.26,64.35,64.23,64.32,107500000.0
2008-11-14 21:23:00,64.32,64.325,64.26,64.27,78400000.0
2008-11-14 21:24:00,64.27,64.57,64.27,64.53,144400000.0
2008-11-14 21:25:00,64.535,64.735,64.53,64.665,118400000.0
2008-11-14 21:26:00,64.665,64.68,64.535,64.535,129100000.0
2008-11-14 21:27:00,64.535,64.63,64.53,64.56,110900000.0
2008-11-14 21:28:00,64.56,64.56,64.395,64.48,94700000.0
2008-11-14 21:29:00,64.47,64.505,64.37,64.48,137000000.0
2008-11-14 21:30:00,64.485,64.485,64.3,64.3,130000000.0
2008-11-14 21:31:00,64.295,64.295,64.22,64.22,126400000.0
2008-11-14 21:32:00,64.22,64.22,63.935,64.15,170900000.0
2008-11-14 21:33:00,64.15,64.22,64.14,64.175,87300000.0
2008-11-14 21:34:00,64.17,64.245,64.145,64.215,141900000.0
2008-11-14 21:35:00,64.22,64.3,64.185,64.3,74700000.0
2008-11-14 21:36:00,64.3,64.32,64.235,64.32,137900000.0
2008-11-14 21:37:00,64.325,64.465,64.28,64.465,140300000.0
2008-11-14 21:38:00,64.47,64.545,64.46,64.5,113500000.0
2008-11-14 21:39:00,64.5,64.505,64.31,64.315,442900000.0
2008-11-14 21:40:00,64.315,64.565,64.315,64.565,94700000.0
2008-11-14 21:41:00,64.555,64.635,64.54,64.61,52000000.0
2008-11-14 21:42:00,64.61,64.615,64.49,64.58,100700000.0
2008-11-14 21:43:00,64.585,64.595,64.57,64.59,41200000.0
2008-11-14 21:44:00,64.585,64.625,64.53,64.59,132100000.0
2008-11-14 21:45:00,64.61,64.635,64.595,64.625,93600000.0
2008-11-14 21:46:00,64.61,64.685,64.415,64.59,193000000.0
2008-11-14 21:47:00,64.59,64.59,64.45,64.495,73700000.0
2008-11-14 21:48:00,64.495,64.565,64.465,64.515,116300000.0
2008-11-14 21:49:00,64.51,64.64,64.5,64.605,127600000.0
2008-11-14 21:50:00,64.605,64.625,64.51,64.555,111200000.0
2008-11-14 21:51:00,64.56,64.605,64.545,64.605,138500000.0
2008-11-14 21:52:00,64.61,64.65,64.605,64.65,116200000.0
2008-11-14 21:53:00,64.66,64.66,64.625,64.64,40900000.0
2008-11-14 21:54:00,64.64,64.69,64.63,64.68,36000000.0
2008-11-14 21:55:00,64.67,64.7,64.67,64.7,53200000.0
2008-11-14 21:56:00,64.7,64.77,64.685,64.77,58800000.0
2008-11-14 21:57:00,64.77,64.77,64.71,64.73,58200000.0
2008-11-14 21:58:00,64.73,64.905,64.73,64.88,104900000.0
2008-11-14 21:59:00,64.88,64.945,64.88,64.915,113200000.0
2008-11-14 22:00:00,64.915,65.03,64.91,64.935,106700000.0
2008-11-14 22:01:00,64.935,64.94,64.82,64.885,85400000.0
2008-11-14 22:02:00,64.885,64.895,64.84,64.86,91900000.0
2008-11-14 22:03:00,64.865,64.865,64.79,64.81,60300000.0
2008-11-14 22:04:00,64.81,64.81,64.66,64.7,66400000.0
2008-11-14 22:05:00,64.7,64.7,64.45,64.47,115100000.0
2008-11-14 22:06:00,64.47,64.54,64.47,64.49,228200000.0
2008-11-14 22:07:00,64.5,64.615,64.48,64.61,118000000.0
2008-11-14 22:08:00,64.605,64.67,64.575,64.63,65700000.0
2008-11-14 22:09:00,64.63,64.75,64.575,64.74,81100000.0
2008-11-14 22:10:00,64.74,64.79,64.68,64.71,111000000.0
2008-11-14 22:11:00,64.71,64.735,64.67,64.68,61600000.0
2008-11-14 22:12:00,64.695,64.7,64.64,64.68,143000000.0
2008-11-14 22:13:00,64.675,64.73,64.655,64.655,57500000.0
2008-11-14 22:14:00,64.65,64.72,64.615,64.66,98600000.0
2008-11-14 22:15:00,64.675,64.745,64.66,64.735,57200000.0
2008-11-14 22:16:00,64.735,64.795,64.73,64.73,218700000.0
2008-11-14 22:17:00,64.73,64.755,64.73,64.735,278600000.0
2008-11-14 22:18:00,64.735,64.735,64.61,64.61,228000000.0
2008-11-14 22:19:00,64.61,64.62,64.57,64.57,95700000.0
2008-11-14 22:20:00,64.575,64.575,64.51,64.52,117300000.0
2008-11-14 22:21:00,64.53,64.575,64.52,64.57,49700000.0
2008-11-14 22:22:00,64.575,64.645,64.555,64.645,100600000.0
2008-11-14 22:23:00,64.64,64.64,64.53,64.53,45600000.0
2008-11-14 22:24:00,64.535,64.565,64.535,64.54,39600000.0
2008-11-14 22:25:00,64.54,64.54,64.53,64.54,35600000.0
2008-11-14 22:26:00,64.54,64.54,64.455,64.51,87600000.0
2008-11-14 22:27:00,64.51,64.51,64.38,64.38,84400000.0
2008-11-14 22:28:00,64.38,64.38,64.31,64.31,138100000.0
2008-11-14 22:29:00,64.31,64.335,64.31,64.32,63800000.0
2008-11-14 22:30:00,64.32,64.32,64.31,64.31,34800000.0
2008-11-14 22:31:00,64.31,64.31,64.1,64.13,94300000.0
2008-11-14 22:32:00,64.13,64.13,63.985,63.985,105400000.0
2008-11-14 22:33:00,63.975,64.035,63.965,64.015,102800000.0
2008-11-14 22:34:00,64.01,64.03,63.89,64.025,115400000.0
2008-11-14 22:35:00,64.015,64.02,63.97,63.99,120000000.0
2008-11-14 22:36:00,63.995,64.155,63.97,64.155,102200000.0
2008-11-14 22:37:00,64.13,64.185,64.1,64.17,122800000.0
2008-11-14 22:38:00,64.17,64.17,64.09,64.13,75100000.0
2008-11-14 22:39:00,64.13,64.13,64.045,64.105,61200000.0
2008-11-14 22:40:00,64.105,64.14,64.09,64.1,63600000.0
2008-11-14 22:41:00,64.095,64.11,63.98,64.05,95100000.0
2008-11-14 22:42:00,64.045,64.05,63.85,63.865,87000000.0
2008-11-14 22:43:00,63.865,63.905,63.83,63.83,99800000.0
2008-11-14 22:44:00,63.83,63.905,63.83,63.905,72400000.0
2008-11-14 22:45:00,63.91,63.975,63.87,63.95,64600000.0
2008-11-14 22:46:00,63.935,64.04,63.895,64.04,59800000.0
2008-11-14 22:47:00,64.04,64.1,63.965,64.1,60800000.0
2008-11-14 22:48:00,64.105,64.105,64.005,64.025,55000000.0
2008-11-14 22:49:00,64.03,64.27,64.03,64.21,109400000.0
2008-11-14 22:50:00,64.21,64.27,64.18,64.18,36600000.0
2008-11-14 22:51:00,64.18,64.18,64.06,64.07,65300000.0
2008-11-14 22:52:00,64.075,64.125,63.94,63.965,103900000.0
2008-11-14 22:53:00,63.965,63.975,63.865,63.865,90600000.0
2008-11-14 22:54:00,63.855,63.87,63.745,63.745,112600000.0
2008-11-14 22:55:00,63.75,63.755,63.68,63.68,112800000.0
2008-11-14 22:56:00,63.68,63.68,63.59,63.595,76800000.0
2008-11-14 22:57:00,63.595,63.595,63.505,63.545,79800000.0
2008-11-14 22:58:00,63.555,63.565,63.45,63.46,70200000.0
2008-11-14 22:59:00,63.46,63.48,63.44,63.45,63200000.0
2008-11-14 23:00:00,63.455,63.47,63.305,63.345,91200000.0
2008-11-14 23:01:00,63.335,63.355,63.21,63.255,102000000.0
2008-11-14 23:02:00,63.26,63.29,63.125,63.125,100200000.0
2008-11-14 23:03:00,63.125,63.135,62.975,62.975,113500000.0
2008-11-14 23:04:00,62.965,62.995,62.76,62.76,142100000.0
2008-11-14 23:05:00,62.765,62.865,62.765,62.825,90100000.0
2008-11-14 23:06:00,62.825,62.825,62.71,62.73,67000000.0
2008-11-14 23:07:00,62.725,62.75,62.67,62.675,125500000.0
2008-11-14 23:08:00,62.675,62.675,62.51,62.625,87800000.0
2008-11-14 23:09:00,62.63,62.75,62.61,62.745,62800000.0
2008-11-14 23:10:00,62.74,62.785,62.685,62.76,65100000.0
2008-11-14 23:11:00,62.76,62.825,62.76,62.825,40200000.0
2008-11-14 23:12:00,62.83,62.93,62.825,62.93,71000000.0
2008-11-14 23:13:00,62.93,63.03,62.93,63.03,34000000.0
2008-11-14 23:14:00,63.02,63.05,62.98,62.995,89700000.0
2008-11-14 23:15:00,63.0,63.05,63.0,63.01,61000000.0
2008-11-14 23:16:00,63.01,63.01,62.895,62.915,51800000.0
2008-11-14 23:17:00,62.895,62.925,62.85,62.85,121200000.0
2008-11-14 23:18:00,62.89,62.89,62.67,62.685,66900000.0
2008-11-14 23:19:00,62.69,62.79,62.69,62.79,29100000.0
2008-11-14 23:20:00,62.78,62.795,62.745,62.75,47600000.0
2008-11-14 23:21:00,62.77,62.78,62.74,62.74,74200000.0
2008-11-14 23:22:00,62.74,62.74,62.645,62.65,66200000.0
2008-11-14 23:23:00,62.645,62.715,62.645,62.715,31400000.0
2008-11-14 23:24:00,62.715,62.945,62.705,62.93,58700000.0
2008-11-14 23:25:00,62.94,63.01,62.94,63.01,70700000.0
2008-11-14 23:26:00,63.005,63.005,62.955,62.975,42800000.0
2008-11-14 23:27:00,62.965,63.015,62.91,62.995,27000000.0
2008-11-14 23:28:00,63.02,63.035,62.98,63.015,35500000.0
2008-11-14 23:29:00,63.005,63.03,62.975,62.975,37200000.0
2008-11-14 23:30:00,62.96,63.01,62.945,62.945,39300000.0
2008-11-14 23:31:00,62.945,62.975,62.945,62.975,18000000.0
2008-11-14 23:32:00,62.95,62.955,62.95,62.95,16800000.0
2008-11-14 23:33:00,62.975,62.985,62.95,62.955,11800000.0
2008-11-14 23:34:00,62.955,62.965,62.95,62.955,33400000.0
2008-11-14 23:35:00,62.95,62.95,62.95,62.95,1200000.0
2008-11-14 23:36:00,62.95,62.95,62.865,62.875,14100000.0
2008-11-14 23:37:00,62.875,62.96,62.83,62.91,46700000.0
2008-11-14 23:38:00,62.915,62.915,62.89,62.89,6800000.0
2008-11-14 23:39:00,62.89,62.95,62.89,62.89,30900000.0
2008-11-14 23:40:00,62.91,62.935,62.89,62.9,10200000.0
2008-11-14 23:41:00,62.89,62.95,62.89,62.945,23200000.0
2008-11-14 23:42:00,62.96,63.115,62.96,63.05,26600000.0
2008-11-14 23:43:00,63.1,63.13,63.085,63.1,15000000.0
2008-11-14 23:44:00,63.05,63.085,62.97,62.97,22800000.0
2008-11-14 23:45:00,62.97,63.09,62.965,63.065,38600000.0
2008-11-14 23:46:00,63.14,63.14,63.01,63.13,17000000.0
2008-11-14 23:47:00,63.14,63.23,63.12,63.23,27200000.0
2008-11-14 23:48:00,63.235,63.235,63.19,63.19,15000000.0
2008-11-14 23:49:00,63.2,63.23,63.17,63.175,24600000.0
2008-11-14 23:50:00,63.17,63.18,63.14,63.18,38800000.0
2008-11-14 23:51:00,63.18,63.18,63.1,63.1,14200000.0
2008-11-14 23:52:00,63.1,63.1,62.905,62.92,24600000.0
2008-11-14 23:53:00,62.93,62.93,62.8,62.9,40000000.0
2008-11-14 23:54:00,62.88,62.905,62.835,62.87,26000000.0
2008-11-14 23:55:00,62.825,62.85,62.82,62.84,8800000.0
2008-11-14 23:56:00,62.865,62.945,62.86,62.9,79800000.0
2008-11-14 23:57:00,62.87,62.905,62.86,62.87,285599995.0
2008-11-14 23:58:00,62.885,62.945,62.85,62.88,106600000.0
2008-11-14 23:59:00,62.88,62.91,62.88,62.91,47600000.0
2008-11-17 00:00:00,61.023,61.064,60.949,60.998,129000000.0
2008-11-17 00:01:00,60.949,61.013,60.922,60.933,69200000.0
2008-11-17 00:02:00,60.985,61.025,60.985,61.025,27800000.0
2008-11-17 00:03:00,61.025,61.105,61.015,61.095,114600000.0
2008-11-17 00:04:00,61.095,61.145,61.095,61.135,20100000.0
2008-11-17 00:05:00,61.135,61.19,61.12,61.16,31800000.0
2008-11-17 00:06:00,61.16,61.175,61.155,61.155,41700000.0
2008-11-17 00:07:00,61.155,61.28,61.155,61.28,56900000.0
2008-11-17 00:08:00,61.275,61.31,61.215,61.3,45100000.0
2008-11-17 00:09:00,61.3,61.34,61.3,61.335,28600000.0
2008-11-17 00:10:00,61.35,61.425,61.35,61.425,60600000.0
2008-11-17 00:11:00,61.42,61.475,61.42,61.455,46100000.0
2008-11-17 00:12:00,61.45,61.455,61.45,61.455,4000000.0
2008-11-17 00:13:00,61.455,61.475,61.45,61.455,65200000.0
2008-11-17 00:14:00,61.455,61.455,61.45,61.45,28800000.0
2008-11-17 00:15:00,61.45,61.475,61.45,61.465,34300000.0
2008-11-17 00:16:00,61.465,61.515,61.465,61.495,35900000.0
2008-11-17 00:17:00,61.495,61.71,61.495,61.71,65500000.0
2008-11-17 00:18:00,61.715,61.785,61.688,61.765,72200000.0
2008-11-17 00:19:00,61.745,61.865,61.73,61.845,75400000.0
2008-11-17 00:20:00,61.845,61.97,61.845,61.915,99100000.0
2008-11-17 00:21:00,61.905,61.91,61.88,61.905,26600000.0
2008-11-17 00:22:00,61.89,61.945,61.89,61.945,23000000.0
2008-11-17 00:23:00,61.935,62.005,61.925,62.005,36000000.0
2008-11-17 00:24:00,61.995,62.21,61.915,62.195,184600000.0
2008-11-17 00:25:00,62.19,62.195,62.17,62.17,12800000.0
2008-11-17 00:26:00,62.165,62.23,62.13,62.23,71100000.0
2008-11-17 00:27:00,62.225,62.305,62.225,62.305,65000000.0
2008-11-17 00:28:00,62.305,62.485,62.305,62.445,119800000.0
2008-11-17 00:29:00,62.445,62.45,62.37,62.385,69600000.0
2008-11-17 00:30:00,62.37,62.44,62.225,62.37,63200000.0
2008-11-17 00:31:00,62.37,62.37,62.23,62.23,29200000.0
2008-11-17 00:32:00,62.235,62.36,62.22,62.36,65300000.0
2008-11-17 00:33:00,62.35,62.36,62.18,62.185,45800000.0
2008-11-17 00:34:00,62.185,62.185,62.115,62.13,64800000.0
2008-11-17 00:35:00,62.13,62.13,62.085,62.105,200800000.0
2008-11-17 00:36:00,62.105,62.13,62.07,62.13,35800000.0
2008-11-17 00:37:00,62.145,62.16,62.115,62.14,32400000.0
2008-11-17 00:38:00,62.145,62.19,62.13,62.14,49600000.0
2008-11-17 00:39:00,62.15,62.155,62.1,62.1,23000000.0
2008-11-17 00:40:00,62.1,62.1,62.01,62.01,49800000.0
2008-11-17 00:41:00,62.005,62.035,62.0,62.035,33000000.0
2008-11-17 00:42:00,62.04,62.04,62.005,62.01,20300000.0
2008-11-17 00:43:00,62.015,62.015,61.985,61.99,39000000.0
2008-11-17 00:44:00,61.99,62.005,61.895,61.955,32800000.0
2008-11-17 00:45:00,61.965,61.965,61.935,61.935,21400000.0
2008-11-17 00:46:00,61.925,61.925,61.845,61.89,53600000.0
2008-11-17 00:47:00,61.885,61.885,61.835,61.845,35600000.0
2008-11-17 00:48:00,61.845,61.855,61.72,61.745,52600000.0
2008-11-17 00:49:00,61.75,61.76,61.69,61.695,47200000.0
2008-11-17 00:50:00,61.695,61.705,61.575,61.59,46800000.0
2008-11-17 00:51:00,61.61,61.625,61.575,61.58,24000000.0
2008-11-17 00:52:00,61.575,61.6,61.555,61.565,57800000.0
2008-11-17 00:53:00,61.56,61.57,61.555,61.565,22800000.0
2008-11-17 00:54:00,61.565,61.565,61.55,61.555,3200000.0
2008-11-17 00:55:00,61.56,61.57,61.51,61.52,31600000.0
2008-11-17 00:56:00,61.525,61.555,61.52,61.52,13600000.0
2008-11-17 00:57:00,61.52,61.53,61.52,61.53,3200000.0
2008-11-17 00:58:00,61.52,61.52,61.52,61.52,7400000.0
2008-11-17 00:59:00,61.53,61.535,61.52,61.52,15100000.0
2008-11-17 01:00:00,61.52,61.545,61.52,61.545,24600000.0
2008-11-17 01:01:00,61.555,61.655,61.54,61.655,54700000.0
2008-11-17 01:02:00,61.64,61.68,61.61,61.675,101400000.0
2008-11-17 01:03:00,61.675,61.715,61.665,61.715,73900000.0
2008-11-17 01:04:00,61.73,61.815,61.73,61.815,64800000.0
2008-11-17 01:05:00,61.815,61.895,61.795,61.895,94200000.0
2008-11-17 01:06:00,61.895,61.895,61.815,61.85,145800000.0
2008-11-17 01:07:00,61.85,61.865,61.85,61.85,88200000.0
2008-11-17 01:08:00,61.85,61.85,61.635,61.8,123400000.0
2008-11-17 01:09:00,61.8,61.8,61.8,61.8,27000000.0
2008-11-17 01:10:00,61.8,61.8,61.66,61.665,41400000.0
2008-11-17 01:11:00,61.655,61.68,61.645,61.675,61200000.0
2008-11-17 01:12:00,61.675,61.685,61.665,61.665,34200000.0
2008-11-17 01:13:00,61.655,61.8,61.655,61.8,36000000.0
2008-11-17 01:14:00,61.8,61.855,61.69,61.85,116300000.0
2008-11-17 01:15:00,61.85,61.885,61.85,61.865,104400000.0
2008-11-17 01:16:00,61.855,61.95,61.85,61.85,129400000.0
2008-11-17 01:17:00,61.85,61.85,61.845,61.85,52200000.0
2008-11-17 01:18:00,61.85,61.855,61.85,61.85,63000000.0
2008-11-17 01:19:00,61.85,61.895,61.85,61.885,104400000.0
2008-11-17 01:20:00,61.895,61.895,61.77,61.77,92800000.0
2008-11-17 01:21:00,61.77,61.77,61.685,61.725,118000000.0
2008-11-17 01:22:00,61.725,61.725,61.54,61.6,130900000.0
2008-11-17 01:23:00,61.6,61.615,61.6,61.6,42000000.0
2008-11-17 01:24:00,61.615,61.615,61.6,61.605,17400000.0
2008-11-17 01:25:00,61.605,61.64,61.605,61.615,11200000.0
2008-11-17 01:26:00,61.625,61.64,61.6,61.6,35400000.0
2008-11-17 01:27:00,61.6,61.605,61.6,61.6,32000000.0
2008-11-17 01:28:00,61.6,61.6,61.51,61.52,63800000.0
2008-11-17 01:29:00,61.515,61.545,61.515,61.545,32900000.0
2008-11-17 01:30:00,61.535,61.63,61.49,61.625,72400000.0
2008-11-17 01:31:00,61.615,61.675,61.615,61.675,80000000.0
2008-11-17 01:32:00,61.685,61.725,61.68,61.715,72800000.0
2008-11-17 01:33:00,61.725,61.74,61.695,61.715,33400000.0
2008-11-17 01:34:00,61.71,61.715,61.67,61.715,57200000.0
2008-11-17 01:35:00,61.715,61.79,61.685,61.765,211200000.0
2008-11-17 01:36:00,61.76,61.785,61.65,61.67,181700000.0
2008-11-17 01:37:00,61.67,61.67,61.67,61.67,17000000.0
2008-11-17 01:38:00,61.67,61.67,61.67,61.67,11000000.0
2008-11-17 01:39:00,61.56,61.575,61.515,61.55,242300000.0
2008-11-17 01:40:00,61.55,61.555,61.53,61.545,36600000.0
2008-11-17 01:41:00,61.54,61.57,61.525,61.53,226300000.0
2008-11-17 01:42:00,61.535,61.54,61.33,61.355,210000000.0
2008-11-17 01:43:00,61.355,61.36,61.29,61.335,282700000.0
2008-11-17 01:44:00,61.33,61.33,61.255,61.295,144000000.0
2008-11-17 01:45:00,61.3,61.425,61.3,61.38,64900000.0
2008-11-17 01:46:00,61.385,61.39,61.315,61.325,94300000.0
2008-11-17 01:47:00,61.325,61.34,61.275,61.275,46000000.0
2008-11-17 01:48:00,61.275,61.295,61.23,61.24,60800000.0
2008-11-17 01:49:00,61.235,61.295,61.23,61.28,188800000.0
2008-11-17 01:50:00,61.28,61.345,61.255,61.325,172900000.0
2008-11-17 01:51:00,61.315,61.34,61.315,61.34,58900000.0
2008-11-17 01:52:00,61.34,61.395,61.33,61.385,71400000.0
2008-11-17 01:53:00,61.385,61.39,61.325,61.33,162600000.0
2008-11-17 01:54:00,61.33,61.355,61.31,61.325,110600000.0
2008-11-17 01:55:00,61.315,61.39,61.305,61.39,196200000.0
2008-11-17 01:56:00,61.4,61.4,61.3,61.3,153600000.0
2008-11-17 01:57:00,61.3,61.32,61.265,61.295,202800000.0
2008-11-17 01:58:00,61.295,61.335,61.285,61.315,160200000.0
2008-11-17 01:59:00,61.335,61.375,61.325,61.35,118400000.0
2008-11-17 02:00:00,61.35,61.39,61.34,61.39,73200000.0
2008-11-17 02:01:00,61.395,61.46,61.365,61.46,144600000.0
2008-11-17 02:02:00,61.45,61.505,61.445,61.5,111000000.0
2008-11-17 02:03:00,61.495,61.53,61.495,61.525,121600000.0
2008-11-17 02:04:00,61.54,61.585,61.525,61.575,110800000.0
2008-11-17 02:05:00,61.575,61.605,61.575,61.605,277000000.0
2008-11-17 02:06:00,61.605,61.645,61.605,61.605,104200000.0
2008-11-17 02:07:00,61.605,61.625,61.57,61.575,182900000.0
2008-11-17 02:08:00,61.575,61.585,61.515,61.53,253600000.0
2008-11-17 02:09:00,61.53,61.53,61.475,61.485,157700000.0
2008-11-17 02:10:00,61.495,61.495,61.46,61.46,151000000.0
2008-11-17 02:11:00,61.46,61.46,61.36,61.385,45900000.0
2008-11-17 02:12:00,61.375,61.445,61.31,61.34,279500000.0
2008-11-17 02:13:00,61.3,61.36,61.295,61.345,86600000.0
2008-11-17 02:14:00,61.345,61.43,61.34,61.385,127500000.0
2008-11-17 02:15:00,61.385,61.485,61.365,61.475,201200000.0
2008-11-17 02:16:00,61.465,61.505,61.46,61.5,62800000.0
2008-11-17 02:17:00,61.5,61.615,61.5,61.605,140000000.0
2008-11-17 02:18:00,61.615,61.615,61.55,61.55,102300000.0
2008-11-17 02:19:00,61.555,61.555,61.485,61.52,465600000.0
2008-11-17 02:20:00,61.525,61.615,61.52,61.58,356800000.0
2008-11-17 02:21:00,61.57,61.61,61.56,61.585,305400000.0
2008-11-17 02:22:00,61.58,61.605,61.535,61.595,119400000.0
2008-11-17 02:23:00,61.59,61.69,61.575,61.69,156200000.0
2008-11-17 02:24:00,61.685,61.695,61.65,61.695,129600000.0
2008-11-17 02:25:00,61.695,61.725,61.6,61.63,243500000.0
2008-11-17 02:26:00,61.62,61.665,61.575,61.645,144100000.0
2008-11-17 02:27:00,61.64,61.675,61.62,61.675,113100000.0
2008-11-17 02:28:00,61.665,61.675,61.605,61.605,68500000.0
2008-11-17 02:29:00,61.615,61.64,61.615,61.625,49500000.0
2008-11-17 02:30:00,61.62,61.645,61.455,61.565,333100000.0
2008-11-17 02:31:00,61.57,61.595,61.505,61.52,349600000.0
2008-11-17 02:32:00,61.515,61.515,61.47,61.475,234800000.0
2008-11-17 02:33:00,61.46,61.465,61.405,61.43,108900000.0
2008-11-17 02:34:00,61.43,61.455,61.415,61.415,82400000.0
2008-11-17 02:35:00,61.415,61.525,61.415,61.525,78200000.0
2008-11-17 02:36:00,61.525,61.585,61.525,61.565,101700000.0
2008-11-17 02:37:00,61.565,61.605,61.54,61.54,117800000.0
2008-11-17 02:38:00,61.55,61.56,61.505,61.525,41900000.0
2008-11-17 02:39:00,61.525,61.525,61.495,61.495,64900000.0
2008-11-17 02:40:00,61.515,61.585,61.515,61.55,77900000.0
2008-11-17 02:41:00,61.555,61.57,61.555,61.565,33700000.0
2008-11-17 02:42:00,61.57,61.59,61.565,61.58,98100000.0
2008-11-17 02:43:00,61.575,61.595,61.575,61.575,52800000.0
2008-11-17 02:44:00,61.585,61.595,61.575,61.58,26600000.0
2008-11-17 02:45:00,61.585,61.605,61.58,61.585,25300000.0
2008-11-17 02:46:00,61.595,61.625,61.585,61.615,58700000.0
2008-11-17 02:47:00,61.635,61.65,61.625,61.645,81900000.0
2008-11-17 02:48:00,61.635,61.655,61.635,61.65,47200000.0
2008-11-17 02:49:00,61.66,61.69,61.66,61.69,51600000.0
2008-11-17 02:50:00,61.705,61.74,61.7,61.74,85500000.0
2008-11-17 02:51:00,61.745,61.87,61.715,61.85,305300000.0
2008-11-17 02:52:00,61.85,61.875,61.81,61.855,175700000.0
2008-11-17 02:53:00,61.845,61.915,61.845,61.91,74400000.0
2008-11-17 02:54:00,61.905,61.905,61.85,61.875,200700000.0
2008-11-17 02:55:00,61.885,61.895,61.84,61.865,265300000.0
2008-11-17 02:56:00,61.865,61.865,61.835,61.855,190900000.0
2008-11-17 02:57:00,61.855,61.915,61.845,61.915,221500000.0
2008-11-17 02:58:00,61.915,61.935,61.885,61.895,235600000.0
2008-11-17 02:59:00,61.895,61.915,61.835,61.835,125800000.0
2008-11-17 03:00:00,61.84,61.87,61.815,61.82,148800000.0
2008-11-17 03:01:00,61.82,61.835,61.805,61.82,87900000.0
2008-11-17 03:02:00,61.815,61.825,61.805,61.825,61600000.0
2008-11-17 03:03:00,61.825,61.84,61.755,61.775,133300000.0
2008-11-17 03:04:00,61.785,61.81,61.775,61.795,91400000.0
2008-11-17 03:05:00,61.79,61.835,61.78,61.825,164500000.0
2008-11-17 03:06:00,61.825,61.835,61.77,61.78,136700000.0
2008-11-17 03:07:00,61.78,61.805,61.78,61.805,45600000.0
2008-11-17 03:08:00,61.81,61.86,61.8,61.84,76100000.0
2008-11-17 03:09:00,61.835,61.865,61.815,61.86,210000000.0
2008-11-17 03:10:00,61.855,61.865,61.835,61.85,42600000.0
2008-11-17 03:11:00,61.855,61.875,61.85,61.85,85400000.0
2008-11-17 03:12:00,61.845,61.875,61.825,61.875,116700000.0
2008-11-17 03:13:00,61.87,61.87,61.84,61.85,59800000.0
2008-11-17 03:14:00,61.85,61.85,61.835,61.835,19200000.0
2008-11-17 03:15:00,61.845,61.96,61.845,61.925,179300000.0
2008-11-17 03:16:00,61.925,61.945,61.91,61.925,58200000.0
2008-11-17 03:17:00,61.93,61.975,61.92,61.975,108400000.0
2008-11-17 03:18:00,61.975,62.07,61.95,61.975,224900000.0
2008-11-17 03:19:00,61.965,62.085,61.965,62.065,152200000.0
2008-11-17 03:20:00,62.065,62.085,61.98,62.01,231500000.0
2008-11-17 03:21:00,62.015,62.015,61.91,61.93,307700000.0
2008-11-17 03:22:00,61.93,61.955,61.88,61.945,130700000.0
2008-11-17 03:23:00,61.955,61.965,61.94,61.95,75800000.0
2008-11-17 03:24:00,61.965,62.06,61.955,61.955,117800000.0
2008-11-17 03:25:00,61.955,62.015,61.935,61.995,125300000.0
2008-11-17 03:26:00,61.995,62.04,61.995,62.015,99900000.0
2008-11-17 03:27:00,62.025,62.11,62.015,62.11,165100000.0
2008-11-17 03:28:00,62.11,62.12,62.04,62.055,271300000.0
2008-11-17 03:29:00,62.055,62.065,62.03,62.04,125900000.0
2008-11-17 03:30:00,62.04,62.065,62.025,62.065,78900000.0
2008-11-17 03:31:00,62.055,62.055,62.025,62.025,98400000.0
2008-11-17 03:32:00,62.025,62.045,62.005,62.01,123300000.0
2008-11-17 03:33:00,62.0,62.005,61.98,61.98,232400000.0
2008-11-17 03:34:00,61.97,61.99,61.955,61.965,32700000.0
2008-11-17 03:35:00,61.965,62.0,61.965,61.995,85700000.0
2008-11-17 03:36:00,61.99,62.025,61.99,62.025,37800000.0
2008-11-17 03:37:00,62.025,62.185,62.025,62.185,111700000.0
2008-11-17 03:38:00,62.185,62.235,62.17,62.235,310300000.0
2008-11-17 03:39:00,62.245,62.245,62.195,62.215,199400000.0
2008-11-17 03:40:00,62.235,62.235,62.195,62.225,108700000.0
2008-11-17 03:41:00,62.22,62.245,62.2,62.235,116500000.0
2008-11-17 03:42:00,62.235,62.325,62.235,62.31,94300000.0
2008-11-17 03:43:00,62.325,62.445,62.3,62.415,312500000.0
2008-11-17 03:44:00,62.415,62.435,62.355,62.375,422600000.0
2008-11-17 03:45:00,62.38,62.405,62.365,62.37,276500000.0
2008-11-17 03:46:00,62.365,62.395,62.315,62.38,215400000.0
2008-11-17 03:47:00,62.395,62.395,62.33,62.33,167500000.0
2008-11-17 03:48:00,62.33,62.375,62.315,62.37,216200000.0
2008-11-17 03:49:00,62.37,62.385,62.35,62.365,407200000.0
2008-11-17 03:50:00,62.355,62.505,62.355,62.47,306300000.0
2008-11-17 03:51:00,62.47,62.495,62.45,62.465,290200000.0
2008-11-17 03:52:00,62.465,62.485,62.45,62.45,170300000.0
2008-11-17 03:53:00,62.45,62.505,62.45,62.475,137000000.0
2008-11-17 03:54:00,62.465,62.565,62.455,62.535,319900000.0
2008-11-17 03:55:00,62.54,62.595,62.52,62.59,73400000.0
2008-11-17 03:56:00,62.585,62.585,62.495,62.545,123800000.0
2008-11-17 03:57:00,62.54,62.64,62.525,62.615,235900000.0
2008-11-17 03:58:00,62.615,62.67,62.6,62.61,351300000.0
2008-11-17 03:59:00,62.615,62.685,62.605,62.685,257700000.0
2008-11-17 04:00:00,62.695,62.775,62.68,62.75,389300000.0
2008-11-17 04:01:00,62.755,62.795,62.745,62.765,222000000.0
2008-11-17 04:02:00,62.76,62.795,62.74,62.745,155000000.0
2008-11-17 04:03:00,62.745,62.775,62.745,62.76,118500000.0
2008-11-17 04:04:00,62.755,62.76,62.695,62.695,86800000.0
2008-11-17 04:05:00,62.695,62.705,62.69,62.7,35800000.0
2008-11-17 04:06:00,62.7,62.745,62.695,62.71,151000000.0
2008-11-17 04:07:00,62.71,62.75,62.71,62.72,77500000.0
2008-11-17 04:08:00,62.72,62.72,62.66,62.68,64600000.0
2008-11-17 04:09:00,62.68,62.68,62.64,62.64,75000000.0
2008-11-17 04:10:00,62.64,62.64,62.535,62.545,77500000.0
2008-11-17 04:11:00,62.53,62.545,62.455,62.455,179200000.0
2008-11-17 04:12:00,62.45,62.495,62.405,62.485,133000000.0
2008-11-17 04:13:00,62.495,62.575,62.495,62.53,100700000.0
2008-11-17 04:14:00,62.555,62.68,62.555,62.68,152500000.0
2008-11-17 04:15:00,62.68,62.705,62.66,62.665,130700000.0
2008-11-17 04:16:00,62.685,62.7,62.66,62.675,115300000.0
2008-11-17 04:17:00,62.675,62.685,62.66,62.685,25700000.0
2008-11-17 04:18:00,62.685,62.7,62.67,62.675,54500000.0
2008-11-17 04:19:00,62.69,62.72,62.69,62.71,53500000.0
2008-11-17 04:20:00,62.72,62.73,62.71,62.71,33000000.0
2008-11-17 04:21:00,62.71,62.735,62.7,62.71,64600000.0
2008-11-17 04:22:00,62.715,62.775,62.715,62.72,99800000.0
2008-11-17 04:23:00,62.72,62.865,62.72,62.82,162300000.0
2008-11-17 04:24:00,62.82,62.82,62.8,62.81,24800000.0
2008-11-17 04:25:00,62.81,62.81,62.76,62.76,42700000.0
2008-11-17 04:26:00,62.76,62.775,62.63,62.63,160800000.0
2008-11-17 04:27:00,62.63,62.655,62.63,62.645,54700000.0
2008-11-17 04:28:00,62.64,62.71,62.635,62.69,75800000.0
2008-11-17 04:29:00,62.7,62.715,62.665,62.675,163400000.0
2008-11-17 04:30:00,62.685,62.69,62.65,62.66,99900000.0
2008-11-17 04:31:00,62.655,62.655,62.56,62.56,156400000.0
2008-11-17 04:32:00,62.565,62.6,62.535,62.585,236800000.0
2008-11-17 04:33:00,62.59,62.59,62.53,62.58,136300000.0
2008-11-17 04:34:00,62.58,62.59,62.58,62.58,40000000.0
2008-11-17 04:35:00,62.58,62.58,62.53,62.53,41200000.0
2008-11-17 04:36:00,62.535,62.535,62.525,62.535,74100000.0
2008-11-17 04:37:00,62.535,62.575,62.535,62.565,140100000.0
2008-11-17 04:38:00,62.575,62.585,62.565,62.585,75900000.0
2008-11-17 04:39:00,62.585,62.655,62.585,62.65,142100000.0
2008-11-17 04:40:00,62.65,62.655,62.575,62.58,83900000.0
2008-11-17 04:41:00,62.575,62.575,62.57,62.57,29400000.0
2008-11-17 04:42:00,62.57,62.57,62.35,62.37,307700000.0
2008-11-17 04:43:00,62.395,62.4,62.36,62.36,83700000.0
2008-11-17 04:44:00,62.365,62.425,62.36,62.425,111700000.0
2008-11-17 04:45:00,62.425,62.425,62.32,62.32,115700000.0
2008-11-17 04:46:00,62.32,62.325,62.25,62.28,189300000.0
2008-11-17 04:47:00,62.29,62.29,62.255,62.28,117100000.0
2008-11-17 04:48:00,62.31,62.34,62.28,62.32,116100000.0
2008-11-17 04:49:00,62.315,62.325,62.285,62.295,83500000.0
2008-11-17 04:50:00,62.295,62.345,62.25,62.265,140000000.0
2008-11-17 04:51:00,62.265,62.335,62.265,62.325,110900000.0
2008-11-17 04:52:00,62.325,62.385,62.315,62.37,190000000.0
2008-11-17 04:53:00,62.37,62.39,62.355,62.355,119300000.0
2008-11-17 04:54:00,62.355,62.355,62.35,62.35,44100000.0
2008-11-17 04:55:00,62.35,62.35,62.34,62.35,37700000.0
2008-11-17 04:56:00,62.35,62.35,62.3,62.33,128400000.0
2008-11-17 04:57:00,62.325,62.375,62.31,62.36,118400000.0
2008-11-17 04:58:00,62.355,62.375,62.335,62.375,110300000.0
2008-11-17 04:59:00,62.38,62.38,62.37,62.37,20800000.0
2008-11-17 05:00:00,62.375,62.385,62.36,62.375,38400000.0
2008-11-17 05:01:00,62.375,62.385,62.365,62.38,29900000.0
2008-11-17 05:02:00,62.38,62.38,62.34,62.345,125100000.0
2008-11-17 05:03:00,62.35,62.39,62.35,62.39,92200000.0
2008-11-17 05:04:00,62.39,62.425,62.385,62.41,148500000.0
2008-11-17 05:05:00,62.405,62.455,62.395,62.455,138700000.0
2008-11-17 05:06:00,62.455,62.535,62.415,62.535,211400000.0
2008-11-17 05:07:00,62.535,62.535,62.49,62.505,113300000.0
2008-11-17 05:08:00,62.505,62.505,62.49,62.49,38300000.0
2008-11-17 05:09:00,62.49,62.495,62.49,62.49,24500000.0
2008-11-17 05:10:00,62.49,62.5,62.49,62.5,51900000.0
2008-11-17 05:11:00,62.5,62.555,62.49,62.545,228800000.0
2008-11-17 05:12:00,62.545,62.59,62.52,62.565,147600000.0
2008-11-17 05:13:00,62.565,62.635,62.565,62.6,127900000.0
2008-11-17 05:14:00,62.6,62.675,62.58,62.63,204800000.0
2008-11-17 05:15:00,62.635,62.635,62.605,62.615,120100000.0
2008-11-17 05:16:00,62.615,62.695,62.595,62.695,165500000.0
2008-11-17 05:17:00,62.695,62.79,62.69,62.78,205100000.0
2008-11-17 05:18:00,62.775,62.78,62.75,62.755,217100000.0
2008-11-17 05:19:00,62.755,62.775,62.74,62.765,117200000.0
2008-11-17 05:20:00,62.77,62.785,62.74,62.74,173400000.0
2008-11-17 05:21:00,62.75,62.77,62.745,62.755,50800000.0
2008-11-17 05:22:00,62.75,62.775,62.74,62.755,104600000.0
2008-11-17 05:23:00,62.76,62.78,62.735,62.755,200000000.0
2008-11-17 05:24:00,62.76,62.805,62.76,62.805,154800000.0
2008-11-17 05:25:00,62.8,62.855,62.78,62.83,185300000.0
2008-11-17 05:26:00,62.835,62.885,62.835,62.88,125600000.0
2008-11-17 05:27:00,62.885,62.935,62.88,62.935,93400000.0
2008-11-17 05:28:00,62.935,62.975,62.935,62.935,136000000.0
2008-11-17 05:29:00,62.935,62.965,62.93,62.965,69400000.0
2008-11-17 05:30:00,62.97,62.995,62.945,62.995,127900000.0
2008-11-17 05:31:00,62.99,63.005,62.965,62.98,174900000.0
2008-11-17 05:32:00,62.98,62.99,62.945,62.95,215300000.0
2008-11-17 05:33:00,62.95,62.97,62.945,62.97,62300000.0
2008-11-17 05:34:00,62.97,62.97,62.83,62.835,210200000.0
2008-11-17 05:35:00,62.855,62.88,62.85,62.875,102600000.0
2008-11-17 05:36:00,62.875,62.935,62.875,62.915,144600000.0
2008-11-17 05:37:00,62.915,62.985,62.895,62.95,146100000.0
2008-11-17 05:38:00,62.955,62.995,62.955,62.995,46100000.0
2008-11-17 05:39:00,62.985,62.995,62.955,62.955,103000000.0
2008-11-17 05:40:00,62.97,62.98,62.97,62.98,21000000.0
2008-11-17 05:41:00,62.97,62.99,62.97,62.99,17000000.0
2008-11-17 05:42:00,62.99,62.99,62.99,62.99,12000000.0
2008-11-17 05:43:00,62.99,62.99,62.945,62.955,37300000.0
2008-11-17 05:44:00,62.955,62.975,62.955,62.975,46400000.0
2008-11-17 05:45:00,62.99,63.01,62.99,63.01,84600000.0
2008-11-17 05:46:00,63.02,63.02,63.02,63.02,8000000.0
2008-11-17 05:47:00,63.02,63.03,63.01,63.03,41400000.0
2008-11-17 05:48:00,63.03,63.07,63.03,63.07,63600000.0
2008-11-17 05:49:00,63.075,63.09,63.035,63.05,70000000.0
2008-11-17 05:50:00,63.05,63.085,63.035,63.085,100500000.0
2008-11-17 05:51:00,63.07,63.22,63.065,63.21,153600000.0
2008-11-17 05:52:00,63.22,63.225,63.17,63.195,259300000.0
2008-11-17 05:53:00,63.19,63.195,63.135,63.155,281900000.0
2008-11-17 05:54:00,63.155,63.16,63.11,63.115,109500000.0
2008-11-17 05:55:00,63.115,63.135,63.1,63.135,144900000.0
2008-11-17 05:56:00,63.135,63.145,63.115,63.145,171600000.0
2008-11-17 05:57:00,63.145,63.175,63.135,63.145,297000000.0
2008-11-17 05:58:00,63.14,63.165,63.14,63.145,73200000.0
2008-11-17 05:59:00,63.14,63.14,63.075,63.075,115100000.0
2008-11-17 06:00:00,63.075,63.095,63.06,63.095,60500000.0
2008-11-17 06:01:00,63.095,63.13,63.085,63.13,44600000.0
2008-11-17 06:02:00,63.13,63.145,63.125,63.145,37800000.0
2008-11-17 06:03:00,63.15,63.18,63.125,63.14,91700000.0
2008-11-17 06:04:00,63.14,63.14,63.1,63.14,59100000.0
2008-11-17 06:05:00,63.105,63.14,63.045,63.095,93700000.0
2008-11-17 06:06:00,63.105,63.115,63.105,63.115,15000000.0
2008-11-17 06:07:00,63.115,63.145,63.105,63.145,83000000.0
2008-11-17 06:08:00,63.145,63.175,63.13,63.155,87500000.0
2008-11-17 06:09:00,63.155,63.185,63.15,63.17,96200000.0
2008-11-17 06:10:00,63.175,63.185,63.175,63.175,67500000.0
2008-11-17 06:11:00,63.175,63.175,63.1,63.1,89100000.0
2008-11-17 06:12:00,63.1,63.1,63.045,63.09,33400000.0
2008-11-17 06:13:00,63.09,63.09,63.09,63.09,10400000.0
2008-11-17 06:14:00,63.09,63.09,63.07,63.08,10000000.0
2008-11-17 06:15:00,63.08,63.11,63.08,63.11,19800000.0
2008-11-17 06:16:00,63.115,63.13,63.08,63.09,29900000.0
2008-11-17 06:17:00,63.09,63.09,63.09,63.09,5000000.0
2008-11-17 06:18:00,63.09,63.12,63.09,63.105,179700000.0
2008-11-17 06:19:00,63.105,63.105,63.05,63.055,128200000.0
2008-11-17 06:20:00,63.065,63.08,63.055,63.075,111900000.0
2008-11-17 06:21:00,63.075,63.095,63.015,63.02,272600000.0
2008-11-17 06:22:00,63.02,63.02,62.95,62.95,127300000.0
2008-11-17 06:23:00,62.95,62.975,62.95,62.965,73000000.0
2008-11-17 06:24:00,62.965,62.965,62.895,62.905,142800000.0
2008-11-17 06:25:00,62.9,62.905,62.815,62.845,109600000.0
2008-11-17 06:26:00,62.845,62.845,62.785,62.795,37600000.0
2008-11-17 06:27:00,62.775,62.785,62.725,62.725,158100000.0
2008-11-17 06:28:00,62.725,62.735,62.68,62.705,164500000.0
2008-11-17 06:29:00,62.705,62.725,62.695,62.705,200000000.0
2008-11-17 06:30:00,62.71,62.785,62.71,62.775,120200000.0
2008-11-17 06:31:00,62.775,62.89,62.765,62.89,215600000.0
2008-11-17 06:32:00,62.905,63.0,62.905,62.935,200500000.0
2008-11-17 06:33:00,62.935,63.005,62.93,62.995,81400000.0
2008-11-17 06:34:00,62.995,62.995,62.975,62.975,29000000.0
2008-11-17 06:35:00,62.965,62.965,62.925,62.94,148900000.0
2008-11-17 06:36:00,62.94,62.98,62.94,62.975,204900000.0
2008-11-17 06:37:00,62.975,62.975,62.965,62.965,108100000.0
2008-11-17 06:38:00,62.965,63.015,62.96,63.005,236300000.0
2008-11-17 06:39:00,62.995,63.045,62.985,63.02,140300000.0
2008-11-17 06:40:00,63.015,63.025,63.01,63.02,79800000.0
2008-11-17 06:41:00,63.01,63.015,62.99,63.0,61100000.0
2008-11-17 06:42:00,63.005,63.03,62.995,63.025,72000000.0
2008-11-17 06:43:00,63.03,63.035,63.01,63.01,26200000.0
2008-11-17 06:44:00,63.01,63.01,63.005,63.005,18100000.0
2008-11-17 06:45:00,63.005,63.005,62.965,62.965,86000000.0
2008-11-17 06:46:00,62.965,62.975,62.955,62.965,29600000.0
2008-11-17 06:47:00,62.965,63.01,62.965,63.0,109500000.0
2008-11-17 06:48:00,63.01,63.025,63.005,63.005,120900000.0
2008-11-17 06:49:00,63.005,63.01,62.99,62.99,80300000.0
2008-11-17 06:50:00,62.995,63.01,62.985,63.0,31200000.0
2008-11-17 06:51:00,62.995,63.03,62.99,63.015,151800000.0
2008-11-17 06:52:00,63.02,63.08,63.01,63.03,104800000.0
2008-11-17 06:53:00,63.025,63.025,62.975,62.985,77900000.0
2008-11-17 06:54:00,62.985,62.995,62.965,62.995,109400000.0
2008-11-17 06:55:00,62.995,63.005,62.975,62.98,99700000.0
2008-11-17 06:56:00,62.98,62.985,62.97,62.98,47700000.0
2008-11-17 06:57:00,62.985,62.985,62.95,62.95,146800000.0
2008-11-17 06:58:00,62.95,62.95,62.95,62.95,106900000.0
2008-11-17 06:59:00,62.95,62.985,62.95,62.985,39800000.0
2008-11-17 07:00:00,62.985,62.995,62.96,62.96,65000000.0
2008-11-17 07:01:00,62.965,63.015,62.96,63.0,106000000.0
2008-11-17 07:02:00,63.005,63.02,62.99,62.995,194000000.0
2008-11-17 07:03:00,63.0,63.0,62.985,62.985,63800000.0
2008-11-17 07:04:00,62.995,62.995,62.98,62.995,36600000.0
2008-11-17 07:05:00,62.975,63.02,62.975,62.995,90000000.0
2008-11-17 07:06:00,62.995,62.995,62.945,62.945,96800000.0
2008-11-17 07:07:00,62.96,62.96,62.93,62.93,110100000.0
2008-11-17 07:08:00,62.925,62.95,62.885,62.925,174200000.0
2008-11-17 07:09:00,62.925,62.945,62.905,62.91,135200000.0
2008-11-17 07:10:00,62.925,62.935,62.915,62.935,148700000.0
2008-11-17 07:11:00,62.92,62.945,62.92,62.945,81300000.0
2008-11-17 07:12:00,62.94,63.035,62.94,63.015,116400000.0
2008-11-17 07:13:00,63.015,63.045,63.015,63.045,207800000.0
2008-11-17 07:14:00,63.045,63.07,63.03,63.055,151600000.0
2008-11-17 07:15:00,63.05,63.05,62.905,62.965,162100000.0
2008-11-17 07:16:00,62.96,62.985,62.92,62.97,210200000.0
2008-11-17 07:17:00,62.93,63.005,62.92,62.925,213200000.0
2008-11-17 07:18:00,62.925,62.925,62.895,62.895,79100000.0
2008-11-17 07:19:00,62.895,62.895,62.765,62.765,196000000.0
2008-11-17 07:20:00,62.755,62.76,62.65,62.675,186300000.0
2008-11-17 07:21:00,62.665,62.765,62.655,62.72,260400000.0
2008-11-17 07:22:00,62.715,62.785,62.71,62.765,148300000.0
2008-11-17 07:23:00,62.765,62.785,62.75,62.77,69600000.0
2008-11-17 07:24:00,62.775,62.79,62.765,62.77,102700000.0
2008-11-17 07:25:00,62.785,62.795,62.765,62.785,96900000.0
2008-11-17 07:26:00,62.79,62.795,62.785,62.795,51500000.0
2008-11-17 07:27:00,62.795,62.865,62.765,62.855,185900000.0
2008-11-17 07:28:00,62.845,62.885,62.845,62.885,21600000.0
2008-11-17 07:29:00,62.885,62.895,62.835,62.85,264100000.0
2008-11-17 07:30:00,62.85,62.85,62.815,62.83,37900000.0
2008-11-17 07:31:00,62.825,62.855,62.815,62.85,104700000.0
2008-11-17 07:32:00,62.855,62.865,62.82,62.84,140500000.0
2008-11-17 07:33:00,62.835,62.845,62.795,62.8,194000000.0
2008-11-17 07:34:00,62.8,62.815,62.76,62.765,51400000.0
2008-11-17 07:35:00,62.77,62.775,62.72,62.72,155900000.0
2008-11-17 07:36:00,62.72,62.74,62.705,62.72,216500000.0
2008-11-17 07:37:00,62.72,62.72,62.635,62.635,184900000.0
2008-11-17 07:38:00,62.635,62.655,62.59,62.605,153900000.0
2008-11-17 07:39:00,62.605,62.645,62.595,62.645,166500000.0
2008-11-17 07:40:00,62.645,62.645,62.605,62.61,123400000.0
2008-11-17 07:41:00,62.605,62.615,62.585,62.59,101400000.0
2008-11-17 07:42:00,62.585,62.785,62.585,62.735,182400000.0
2008-11-17 07:43:00,62.735,62.8,62.72,62.745,234200000.0
2008-11-17 07:44:00,62.745,62.78,62.7,62.745,132800000.0
2008-11-17 07:45:00,62.745,62.795,62.73,62.775,81600000.0
2008-11-17 07:46:00,62.78,62.81,62.77,62.775,182900000.0
2008-11-17 07:47:00,62.775,62.775,62.74,62.745,100200000.0
2008-11-17 07:48:00,62.745,62.785,62.74,62.77,93500000.0
2008-11-17 07:49:00,62.77,62.82,62.73,62.755,279400000.0
2008-11-17 07:50:00,62.755,62.755,62.6,62.605,286600000.0
2008-11-17 07:51:00,62.6,62.605,62.51,62.525,270300000.0
2008-11-17 07:52:00,62.525,62.525,62.475,62.49,197200000.0
2008-11-17 07:53:00,62.49,62.525,62.485,62.52,144700000.0
2008-11-17 07:54:00,62.52,62.53,62.5,62.53,176700000.0
2008-11-17 07:55:00,62.53,62.545,62.525,62.525,24100000.0
2008-11-17 07:56:00,62.525,62.6,62.525,62.595,69500000.0
2008-11-17 07:57:00,62.59,62.595,62.535,62.535,195400000.0
2008-11-17 07:58:00,62.535,62.545,62.495,62.5,151500000.0
2008-11-17 07:59:00,62.5,62.52,62.465,62.515,403200000.0
2008-11-17 08:00:00,62.52,62.525,62.475,62.51,246100000.0
2008-11-17 08:01:00,62.515,62.525,62.485,62.49,179300000.0
2008-11-17 08:02:00,62.5,62.525,62.485,62.51,181200000.0
2008-11-17 08:03:00,62.515,62.56,62.505,62.555,194300000.0
2008-11-17 08:04:00,62.555,62.63,62.55,62.62,160100000.0
2008-11-17 08:05:00,62.635,62.685,62.635,62.635,189800000.0
2008-11-17 08:06:00,62.64,62.64,62.59,62.59,161700000.0
2008-11-17 08:07:00,62.59,62.6,62.54,62.6,191200002.0
2008-11-17 08:08:00,62.605,62.615,62.6,62.605,65300000.0
2008-11-17 08:09:00,62.605,62.635,62.6,62.635,110500000.0
2008-11-17 08:10:00,62.615,62.635,62.595,62.595,163700000.0
2008-11-17 08:11:00,62.605,62.615,62.595,62.615,60800000.0
2008-11-17 08:12:00,62.615,62.635,62.595,62.635,70600000.0
2008-11-17 08:13:00,62.625,62.63,62.605,62.625,109500000.0
2008-11-17 08:14:00,62.625,62.645,62.615,62.635,73300000.0
2008-11-17 08:15:00,62.635,62.64,62.595,62.61,88700000.0
2008-11-17 08:16:00,62.605,62.615,62.595,62.615,99000000.0
2008-11-17 08:17:00,62.625,62.72,62.61,62.68,188800000.0
2008-11-17 08:18:00,62.68,62.735,62.645,62.73,308800000.0
2008-11-17 08:19:00,62.725,62.745,62.69,62.735,96600000.0
2008-11-17 08:20:00,62.73,62.735,62.695,62.735,137200000.0
2008-11-17 08:21:00,62.73,62.73,62.695,62.695,99500000.0
2008-11-17 08:22:00,62.705,62.72,62.705,62.72,41500000.0
2008-11-17 08:23:00,62.715,62.785,62.71,62.775,141700000.0
2008-11-17 08:24:00,62.765,62.815,62.745,62.79,93300000.0
2008-11-17 08:25:00,62.795,62.885,62.795,62.87,114900000.0
2008-11-17 08:26:00,62.865,62.865,62.81,62.81,165200000.0
2008-11-17 08:27:00,62.81,62.82,62.765,62.795,297800000.0
2008-11-17 08:28:00,62.795,62.805,62.78,62.8,58800000.0
2008-11-17 08:29:00,62.8,62.815,62.78,62.78,128000000.0
2008-11-17 08:30:00,62.775,62.78,62.745,62.745,60000000.0
2008-11-17 08:31:00,62.755,62.755,62.73,62.755,125900000.0
2008-11-17 08:32:00,62.755,62.825,62.745,62.795,231900000.0
2008-11-17 08:33:00,62.795,62.815,62.79,62.815,116500000.0
2008-11-17 08:34:00,62.815,62.825,62.805,62.825,48200000.0
2008-11-17 08:35:00,62.825,62.825,62.795,62.795,130200000.0
2008-11-17 08:36:00,62.795,62.81,62.77,62.785,137900000.0
2008-11-17 08:37:00,62.785,62.83,62.785,62.81,143100000.0
2008-11-17 08:38:00,62.8,62.82,62.77,62.795,153900000.0
2008-11-17 08:39:00,62.8,62.815,62.795,62.795,78000000.0
2008-11-17 08:40:00,62.795,62.855,62.795,62.845,111600000.0
2008-11-17 08:41:00,62.84,62.85,62.825,62.835,49500000.0
2008-11-17 08:42:00,62.835,62.84,62.75,62.79,194800000.0
2008-11-17 08:43:00,62.795,62.795,62.74,62.75,121500000.0
2008-11-17 08:44:00,62.75,62.755,62.745,62.755,32400000.0
2008-11-17 08:45:00,62.755,62.785,62.745,62.785,79700000.0
2008-11-17 08:46:00,62.78,62.78,62.73,62.73,102200000.0
2008-11-17 08:47:00,62.75,62.76,62.705,62.76,124200000.0
2008-11-17 08:48:00,62.76,62.77,62.715,62.725,179000000.0
2008-11-17 08:49:00,62.725,62.745,62.715,62.72,103000000.0
2008-11-17 08:50:00,62.715,62.74,62.71,62.74,46900000.0
2008-11-17 08:51:00,62.735,62.735,62.71,62.725,68500000.0
2008-11-17 08:52:00,62.735,62.735,62.695,62.725,75200000.0
2008-11-17 08:53:00,62.725,62.725,62.69,62.695,95200000.0
2008-11-17 08:54:00,62.7,62.73,62.7,62.72,148900000.0
2008-11-17 08:55:00,62.72,62.77,62.72,62.77,42600000.0
2008-11-17 08:56:00,62.77,62.8,62.77,62.8,77000000.0
2008-11-17 08:57:00,62.805,62.825,62.795,62.805,136000000.0
2008-11-17 08:58:00,62.81,62.855,62.805,62.85,157100000.0
2008-11-17 08:59:00,62.88,62.9,62.835,62.9,204600000.0
2008-11-17 09:00:00,62.905,62.96,62.89,62.96,206000000.0
2008-11-17 09:01:00,62.945,62.975,62.945,62.975,65100000.0
2008-11-17 09:02:00,62.98,63.08,62.975,63.075,113800000.0
2008-11-17 09:03:00,63.075,63.075,63.03,63.06,217900000.0
2008-11-17 09:04:00,63.065,63.14,63.055,63.135,180300000.0
2008-11-17 09:05:00,63.135,63.16,63.11,63.115,192500000.0
2008-11-17 09:06:00,63.115,63.12,63.065,63.08,171400000.0
2008-11-17 09:07:00,63.08,63.08,63.03,63.055,124600000.0
2008-11-17 09:08:00,63.05,63.07,63.05,63.06,86400000.0
2008-11-17 09:09:00,63.065,63.095,63.045,63.095,85300000.0
2008-11-17 09:10:00,63.1,63.235,63.1,63.215,105100000.0
2008-11-17 09:11:00,63.215,63.305,63.2,63.305,211000000.0
2008-11-17 09:12:00,63.305,63.305,63.23,63.245,126300000.0
2008-11-17 09:13:00,63.24,63.245,63.215,63.215,95000000.0
2008-11-17 09:14:00,63.205,63.205,63.175,63.18,69600000.0
2008-11-17 09:15:00,63.185,63.195,63.165,63.175,121200000.0
2008-11-17 09:16:00,63.175,63.18,63.125,63.125,114300000.0
2008-11-17 09:17:00,63.125,63.125,63.05,63.115,241700000.0
2008-11-17 09:18:00,63.115,63.12,63.05,63.105,267800000.0
2008-11-17 09:19:00,63.11,63.155,63.05,63.125,246400000.0
2008-11-17 09:20:00,63.13,63.17,63.115,63.16,208700000.0
2008-11-17 09:21:00,63.16,63.21,63.155,63.205,157700000.0
2008-11-17 09:22:00,63.185,63.19,63.17,63.17,101200000.0
2008-11-17 09:23:00,63.17,63.19,63.16,63.18,47500000.0
2008-11-17 09:24:00,63.18,63.265,63.175,63.23,148800000.0
2008-11-17 09:25:00,63.245,63.245,63.16,63.175,174500000.0
2008-11-17 09:26:00,63.165,63.165,63.12,63.12,124800000.0
2008-11-17 09:27:00,63.12,63.125,63.075,63.085,154600000.0
2008-11-17 09:28:00,63.095,63.1,63.05,63.06,141100000.0
2008-11-17 09:29:00,63.065,63.105,63.065,63.09,76100000.0
2008-11-17 09:30:00,63.105,63.195,63.105,63.16,144700000.0
2008-11-17 09:31:00,63.175,63.255,63.165,63.255,115100000.0
2008-11-17 09:32:00,63.26,63.275,63.225,63.23,177100000.0
2008-11-17 09:33:00,63.225,63.235,63.025,63.055,233600000.0
2008-11-17 09:34:00,63.05,63.05,63.005,63.005,155600000.0
2008-11-17 09:35:00,62.995,63.015,62.96,62.98,124000000.0
2008-11-17 09:36:00,62.975,62.975,62.925,62.935,126300000.0
2008-11-17 09:37:00,62.925,62.945,62.915,62.925,42600000.0
2008-11-17 09:38:00,62.915,62.945,62.905,62.945,127100000.0
2008-11-17 09:39:00,62.955,62.975,62.935,62.965,119800000.0
2008-11-17 09:40:00,62.975,63.035,62.965,63.0,116200000.0
2008-11-17 09:41:00,63.0,63.075,63.0,63.065,233100000.0
2008-11-17 09:42:00,63.06,63.065,63.03,63.03,295500000.0
2008-11-17 09:43:00,63.03,63.03,62.965,62.975,93000000.0
2008-11-17 09:44:00,62.965,62.995,62.965,62.99,77900000.0
2008-11-17 09:45:00,62.99,62.995,62.885,62.915,231000000.0
2008-11-17 09:46:00,62.915,62.915,62.825,62.875,363200000.0
2008-11-17 09:47:00,62.885,62.91,62.885,62.89,88700000.0
2008-11-17 09:48:00,62.89,62.935,62.89,62.925,62000000.0
2008-11-17 09:49:00,62.92,62.975,62.905,62.95,118500000.0
2008-11-17 09:50:00,62.965,62.965,62.905,62.915,178000000.0
2008-11-17 09:51:00,62.915,62.92,62.885,62.915,167800000.0
2008-11-17 09:52:00,62.92,63.015,62.915,62.995,183900000.0
2008-11-17 09:53:00,62.97,62.98,62.945,62.95,165400000.0
2008-11-17 09:54:00,62.955,62.995,62.945,62.955,98100000.0
2008-11-17 09:55:00,62.955,63.095,62.95,63.075,178700000.0
2008-11-17 09:56:00,63.08,63.185,63.075,63.145,264700000.0
2008-11-17 09:57:00,63.145,63.16,63.125,63.135,321800000.0
2008-11-17 09:58:00,63.14,63.15,62.94,62.94,262400000.0
2008-11-17 09:59:00,62.945,63.01,62.935,63.0,170200000.0
2008-11-17 10:00:00,63.0,63.025,62.84,62.85,248500000.0
2008-11-17 10:01:00,62.85,62.965,62.835,62.955,304300000.0
2008-11-17 10:02:00,62.955,62.975,62.915,62.925,212300000.0
2008-11-17 10:03:00,62.92,63.025,62.915,63.02,264400000.0
2008-11-17 10:04:00,63.025,63.125,63.015,63.125,207500000.0
2008-11-17 10:05:00,63.125,63.145,63.045,63.055,205300000.0
2008-11-17 10:06:00,63.055,63.055,62.975,62.975,143300000.0
2008-11-17 10:07:00,62.965,63.165,62.965,63.165,179700000.0
2008-11-17 10:08:00,63.165,63.18,63.05,63.05,234300000.0
2008-11-17 10:09:00,63.045,63.065,63.02,63.045,223800000.0
2008-11-17 10:10:00,63.04,63.14,63.03,63.095,260600000.0
2008-11-17 10:11:00,63.095,63.23,63.07,63.135,253700000.0
2008-11-17 10:12:00,63.135,63.135,63.015,63.045,181000000.0
2008-11-17 10:13:00,63.045,63.105,63.03,63.065,239700000.0
2008-11-17 10:14:00,63.06,63.06,63.035,63.035,137000000.0
2008-11-17 10:15:00,63.035,63.095,63.02,63.09,160400000.0
2008-11-17 10:16:00,63.085,63.12,63.08,63.11,161100000.0
2008-11-17 10:17:00,63.11,63.13,63.08,63.1,224500000.0
2008-11-17 10:18:00,63.11,63.15,63.095,63.105,199900000.0
2008-11-17 10:19:00,63.115,63.135,63.105,63.135,74200000.0
2008-11-17 10:20:00,63.11,63.15,63.095,63.125,175100000.0
2008-11-17 10:21:00,63.12,63.14,63.09,63.14,118100000.0
2008-11-17 10:22:00,63.14,63.205,63.14,63.165,169500000.0
2008-11-17 10:23:00,63.165,63.175,63.115,63.115,100500000.0
2008-11-17 10:24:00,63.115,63.145,63.115,63.125,99300000.0
2008-11-17 10:25:00,63.13,63.145,63.105,63.11,119800000.0
2008-11-17 10:26:00,63.11,63.12,63.1,63.115,56400000.0
2008-11-17 10:27:00,63.11,63.165,63.11,63.125,151600000.0
2008-11-17 10:28:00,63.125,63.125,63.05,63.09,180500000.0
2008-11-17 10:29:00,63.09,63.175,63.085,63.16,211200000.0
2008-11-17 10:30:00,63.155,63.2,63.13,63.2,196900000.0
2008-11-17 10:31:00,63.205,63.205,63.18,63.195,192900000.0
2008-11-17 10:32:00,63.195,63.195,63.155,63.165,103800000.0
2008-11-17 10:33:00,63.165,63.175,63.15,63.165,53000000.0
2008-11-17 10:34:00,63.165,63.165,63.145,63.155,161000000.0
2008-11-17 10:35:00,63.155,63.165,63.145,63.145,57700000.0
2008-11-17 10:36:00,63.15,63.185,63.145,63.175,46300000.0
2008-11-17 10:37:00,63.175,63.205,63.17,63.205,38400000.0
2008-11-17 10:38:00,63.21,63.245,63.185,63.19,139900000.0
2008-11-17 10:39:00,63.19,63.235,63.175,63.185,138600000.0
2008-11-17 10:40:00,63.185,63.285,63.185,63.245,155300000.0
2008-11-17 10:41:00,63.245,63.265,63.235,63.265,117300000.0
2008-11-17 10:42:00,63.27,63.365,63.27,63.36,117600000.0
2008-11-17 10:43:00,63.36,63.46,63.355,63.405,247900000.0
2008-11-17 10:44:00,63.415,63.425,63.38,63.385,132400000.0
2008-11-17 10:45:00,63.385,63.4,63.36,63.38,96700000.0
2008-11-17 10:46:00,63.385,63.445,63.375,63.445,138200000.0
2008-11-17 10:47:00,63.445,63.445,63.405,63.43,98100000.0
2008-11-17 10:48:00,63.43,63.43,63.395,63.405,94000000.0
2008-11-17 10:49:00,63.395,63.445,63.395,63.435,88600000.0
2008-11-17 10:50:00,63.43,63.45,63.41,63.41,75300000.0
2008-11-17 10:51:00,63.415,63.48,63.41,63.46,131500000.0
2008-11-17 10:52:00,63.46,63.46,63.415,63.42,169700000.0
2008-11-17 10:53:00,63.415,63.485,63.39,63.425,180400000.0
2008-11-17 10:54:00,63.435,63.475,63.415,63.475,110300000.0
2008-11-17 10:55:00,63.475,63.515,63.455,63.495,159900000.0
2008-11-17 10:56:00,63.515,63.545,63.505,63.52,174700000.0
2008-11-17 10:57:00,63.525,63.54,63.505,63.51,184300000.0
2008-11-17 10:58:00,63.515,63.52,63.5,63.52,140200000.0
2008-11-17 10:59:00,63.52,63.625,63.52,63.595,204100000.0
2008-11-17 11:00:00,63.575,63.605,63.485,63.605,140500000.0
2008-11-17 11:01:00,63.6,63.63,63.55,63.56,205700000.0
2008-11-17 11:02:00,63.55,63.59,63.495,63.5,171300000.0
2008-11-17 11:03:00,63.495,63.505,63.485,63.495,86500000.0
2008-11-17 11:04:00,63.495,63.54,63.475,63.535,104400000.0
2008-11-17 11:05:00,63.53,63.605,63.525,63.595,136400000.0
2008-11-17 11:06:00,63.595,63.615,63.515,63.555,164000000.0
2008-11-17 11:07:00,63.555,63.56,63.535,63.56,110900000.0
2008-11-17 11:08:00,63.565,63.575,63.535,63.555,76000000.0
2008-11-17 11:09:00,63.555,63.555,63.455,63.49,173200000.0
2008-11-17 11:10:00,63.485,63.54,63.485,63.525,112300000.0
2008-11-17 11:11:00,63.525,63.53,63.475,63.53,122000000.0
2008-11-17 11:12:00,63.52,63.635,63.515,63.635,152100000.0
2008-11-17 11:13:00,63.635,63.655,63.595,63.63,191900000.0
2008-11-17 11:14:00,63.62,63.67,63.61,63.61,137400000.0
2008-11-17 11:15:00,63.61,63.61,63.545,63.59,232700000.0
2008-11-17 11:16:00,63.605,63.635,63.575,63.635,145200000.0
2008-11-17 11:17:00,63.635,63.675,63.545,63.555,187500000.0
2008-11-17 11:18:00,63.555,63.57,63.515,63.555,145200000.0
2008-11-17 11:19:00,63.555,63.625,63.555,63.565,126400000.0
2008-11-17 11:20:00,63.575,63.585,63.535,63.56,90900000.0
2008-11-17 11:21:00,63.555,63.565,63.525,63.54,84100000.0
2008-11-17 11:22:00,63.53,63.535,63.485,63.51,80300000.0
2008-11-17 11:23:00,63.5,63.515,63.485,63.505,97900000.0
2008-11-17 11:24:00,63.505,63.575,63.505,63.575,137700000.0
2008-11-17 11:25:00,63.57,63.595,63.52,63.52,107100000.0
2008-11-17 11:26:00,63.52,63.525,63.495,63.495,51700000.0
2008-11-17 11:27:00,63.505,63.525,63.455,63.525,129500000.0
2008-11-17 11:28:00,63.525,63.59,63.525,63.565,235800000.0
2008-11-17 11:29:00,63.565,63.605,63.53,63.585,199500000.0
2008-11-17 11:30:00,63.58,63.625,63.58,63.58,119800000.0
2008-11-17 11:31:00,63.58,63.605,63.535,63.54,115100000.0
2008-11-17 11:32:00,63.545,63.555,63.465,63.485,125100000.0
2008-11-17 11:33:00,63.485,63.495,63.43,63.445,145300000.0
2008-11-17 11:34:00,63.455,63.475,63.445,63.45,115400000.0
2008-11-17 11:35:00,63.45,63.52,63.435,63.5,150100000.0
2008-11-17 11:36:00,63.5,63.51,63.47,63.485,97000000.0
2008-11-17 11:37:00,63.495,63.515,63.405,63.405,134700000.0
2008-11-17 11:38:00,63.405,63.445,63.385,63.415,211900000.0
2008-11-17 11:39:00,63.415,63.415,63.375,63.38,119700000.0
2008-11-17 11:40:00,63.385,63.385,63.285,63.315,221400000.0
2008-11-17 11:41:00,63.315,63.325,63.165,63.19,216300000.0
2008-11-17 11:42:00,63.185,63.335,63.175,63.29,170000000.0
2008-11-17 11:43:00,63.285,63.41,63.275,63.31,279900000.0
2008-11-17 11:44:00,63.315,63.375,63.31,63.365,237400000.0
2008-11-17 11:45:00,63.365,63.395,63.345,63.355,134400000.0
2008-11-17 11:46:00,63.355,63.38,63.265,63.27,228200000.0
2008-11-17 11:47:00,63.28,63.315,63.245,63.315,98800000.0
2008-11-17 11:48:00,63.315,63.425,63.315,63.41,148900000.0
2008-11-17 11:49:00,63.415,63.43,63.365,63.37,71200000.0
2008-11-17 11:50:00,63.375,63.375,63.34,63.345,55900000.0
2008-11-17 11:51:00,63.345,63.355,63.26,63.29,209500000.0
2008-11-17 11:52:00,63.29,63.31,63.275,63.285,75600000.0
2008-11-17 11:53:00,63.285,63.29,63.165,63.185,97600000.0
2008-11-17 11:54:00,63.175,63.215,63.165,63.165,184000000.0
2008-11-17 11:55:00,63.165,63.175,63.125,63.125,71000000.0
2008-11-17 11:56:00,63.125,63.135,63.065,63.065,138900000.0
2008-11-17 11:57:00,63.07,63.075,63.005,63.005,137900000.0
2008-11-17 11:58:00,63.005,63.065,63.005,63.065,80400000.0
2008-11-17 11:59:00,63.055,63.065,63.0,63.045,189600000.0
2008-11-17 12:00:00,63.045,63.075,63.03,63.07,47600000.0
2008-11-17 12:01:00,63.075,63.165,63.065,63.165,87300000.0
2008-11-17 12:02:00,63.16,63.175,63.11,63.12,122900000.0
2008-11-17 12:03:00,63.12,63.17,63.11,63.12,222900000.0
2008-11-17 12:04:00,63.115,63.125,63.085,63.11,179900000.0
2008-11-17 12:05:00,63.11,63.125,63.085,63.09,90900000.0
2008-11-17 12:06:00,63.09,63.115,63.085,63.095,80100000.0
2008-11-17 12:07:00,63.095,63.155,63.085,63.12,70900000.0
2008-11-17 12:08:00,63.135,63.165,63.12,63.135,83700000.0
2008-11-17 12:09:00,63.14,63.14,63.04,63.05,340800006.0
2008-11-17 12:10:00,63.05,63.07,63.04,63.045,126900000.0
2008-11-17 12:11:00,63.045,63.075,63.01,63.02,206300000.0
2008-11-17 12:12:00,63.025,63.085,63.0,63.03,238300000.0
2008-11-17 12:13:00,63.04,63.045,62.99,63.0,103800000.0
2008-11-17 12:14:00,62.99,63.01,62.935,62.94,237100000.0
2008-11-17 12:15:00,62.935,63.005,62.925,62.985,65800000.0
2008-11-17 12:16:00,62.995,63.04,62.97,63.01,138900000.0
2008-11-17 12:17:00,63.005,63.03,62.96,62.985,165200000.0
2008-11-17 12:18:00,62.985,62.985,62.895,62.92,196600000.0
2008-11-17 12:19:00,62.925,62.94,62.865,62.905,197000000.0
2008-11-17 12:20:00,62.91,62.915,62.865,62.865,110700000.0
2008-11-17 12:21:00,62.865,62.89,62.84,62.875,169100000.0
2008-11-17 12:22:00,62.885,62.94,62.855,62.94,71500000.0
2008-11-17 12:23:00,62.93,62.945,62.895,62.935,134300000.0
2008-11-17 12:24:00,62.935,62.935,62.875,62.935,104200000.0
2008-11-17 12:25:00,62.935,62.975,62.925,62.965,108400000.0
2008-11-17 12:26:00,62.975,62.995,62.96,62.99,57000000.0
2008-11-17 12:27:00,63.005,63.04,62.985,63.015,70200000.0
2008-11-17 12:28:00,63.02,63.035,63.0,63.0,37100000.0
2008-11-17 12:29:00,63.025,63.035,63.0,63.035,61900000.0
2008-11-17 12:30:00,63.045,63.045,62.985,63.02,209700000.0
2008-11-17 12:31:00,63.02,63.15,63.02,63.105,332000000.0
2008-11-17 12:32:00,63.105,63.11,63.055,63.075,134400000.0
2008-11-17 12:33:00,63.07,63.08,63.025,63.045,199300000.0
2008-11-17 12:34:00,63.035,63.06,63.015,63.045,145200000.0
2008-11-17 12:35:00,63.04,63.04,62.94,62.94,123300000.0
2008-11-17 12:36:00,62.94,63.01,62.935,63.0,206800000.0
2008-11-17 12:37:00,62.985,62.99,62.965,62.98,69600000.0
2008-11-17 12:38:00,62.985,63.05,62.98,63.045,134900000.0
2008-11-17 12:39:00,63.05,63.11,63.05,63.1,57100000.0
2008-11-17 12:40:00,63.095,63.095,63.045,63.095,58400000.0
2008-11-17 12:41:00,63.09,63.095,63.045,63.05,55200000.0
2008-11-17 12:42:00,63.045,63.055,63.025,63.035,83000000.0
2008-11-17 12:43:00,63.045,63.045,63.015,63.03,48800000.0
2008-11-17 12:44:00,63.035,63.035,62.98,63.005,90000000.0
2008-11-17 12:45:00,62.995,63.025,62.975,63.01,139800000.0
2008-11-17 12:46:00,63.005,63.055,63.005,63.015,175000000.0
2008-11-17 12:47:00,63.005,63.025,62.985,62.995,104800000.0
2008-11-17 12:48:00,63.0,63.055,63.0,63.05,136700000.0
2008-11-17 12:49:00,63.065,63.09,63.065,63.075,47900000.0
2008-11-17 12:50:00,63.07,63.09,63.045,63.045,106800000.0
2008-11-17 12:51:00,63.04,63.095,63.04,63.08,103200000.0
2008-11-17 12:52:00,63.08,63.09,63.04,63.06,117400000.0
2008-11-17 12:53:00,63.055,63.08,63.03,63.065,238500000.0
2008-11-17 12:54:00,63.065,63.1,63.06,63.065,170800000.0
2008-11-17 12:55:00,63.065,63.075,63.025,63.03,84000000.0
2008-11-17 12:56:00,63.04,63.065,63.015,63.055,199200000.0
2008-11-17 12:57:00,63.055,63.075,63.035,63.06,190300000.0
2008-11-17 12:58:00,63.07,63.075,63.035,63.04,59100000.0
2008-11-17 12:59:00,63.03,63.03,62.96,62.97,161500000.0
2008-11-17 13:00:00,62.97,63.03,62.97,63.005,116700000.0
2008-11-17 13:01:00,62.99,63.025,62.98,63.0,148200000.0
2008-11-17 13:02:00,63.0,63.0,62.985,62.985,39300000.0
2008-11-17 13:03:00,62.985,62.99,62.915,62.915,49800000.0
2008-11-17 13:04:00,62.915,62.915,62.835,62.84,140100000.0
2008-11-17 13:05:00,62.84,62.84,62.765,62.815,127700000.0
2008-11-17 13:06:00,62.815,62.865,62.815,62.815,175000000.0
2008-11-17 13:07:00,62.81,62.83,62.695,62.695,173100000.0
2008-11-17 13:08:00,62.685,62.685,62.54,62.54,285800000.0
2008-11-17 13:09:00,62.54,62.67,62.51,62.645,228700000.0
2008-11-17 13:10:00,62.655,62.685,62.605,62.655,200200000.0
2008-11-17 13:11:00,62.65,62.68,62.555,62.59,214600000.0
2008-11-17 13:12:00,62.595,62.625,62.555,62.62,134200000.0
2008-11-17 13:13:00,62.62,62.64,62.575,62.585,77800000.0
2008-11-17 13:14:00,62.59,62.595,62.545,62.545,163400000.0
2008-11-17 13:15:00,62.545,62.68,62.54,62.67,316400000.0
2008-11-17 13:16:00,62.675,62.74,62.65,62.68,229200000.0
2008-11-17 13:17:00,62.68,62.68,62.605,62.605,185100000.0
2008-11-17 13:18:00,62.605,62.625,62.57,62.57,117200000.0
2008-11-17 13:19:00,62.57,62.585,62.54,62.545,202600000.0
2008-11-17 13:20:00,62.555,62.61,62.555,62.61,132900000.0
2008-11-17 13:21:00,62.605,62.615,62.585,62.59,111300000.0
2008-11-17 13:22:00,62.595,62.605,62.555,62.555,68800000.0
2008-11-17 13:23:00,62.555,62.565,62.545,62.555,84600000.0
2008-11-17 13:24:00,62.555,62.555,62.505,62.505,65200000.0
2008-11-17 13:25:00,62.505,62.535,62.44,62.48,210700000.0
2008-11-17 13:26:00,62.48,62.495,62.425,62.48,183100000.0
2008-11-17 13:27:00,62.485,62.495,62.455,62.46,56600000.0
2008-11-17 13:28:00,62.46,62.465,62.375,62.44,150200000.0
2008-11-17 13:29:00,62.445,62.505,62.435,62.495,117900000.0
2008-11-17 13:30:00,62.49,62.5,62.46,62.49,142200000.0
2008-11-17 13:31:00,62.49,62.505,62.49,62.49,54900000.0
2008-11-17 13:32:00,62.495,62.5,62.475,62.485,39100000.0
2008-11-17 13:33:00,62.48,62.485,62.455,62.455,40100000.0
2008-11-17 13:34:00,62.455,62.485,62.44,62.465,89000000.0
2008-11-17 13:35:00,62.465,62.495,62.455,62.48,68800000.0
2008-11-17 13:36:00,62.48,62.5,62.465,62.475,60200000.0
2008-11-17 13:37:00,62.475,62.565,62.475,62.565,122900000.0
2008-11-17 13:38:00,62.56,62.56,62.53,62.555,67200000.0
2008-11-17 13:39:00,62.555,62.555,62.49,62.49,153600000.0
2008-11-17 13:40:00,62.49,62.555,62.49,62.525,261700000.0
2008-11-17 13:41:00,62.515,62.52,62.445,62.505,117800000.0
2008-11-17 13:42:00,62.505,62.505,62.465,62.465,58800000.0
2008-11-17 13:43:00,62.465,62.49,62.43,62.465,83600000.0
2008-11-17 13:44:00,62.46,62.475,62.445,62.475,60400000.0
2008-11-17 13:45:00,62.465,62.485,62.445,62.475,72300000.0
2008-11-17 13:46:00,62.485,62.495,62.425,62.43,118900000.0
2008-11-17 13:47:00,62.425,62.425,62.325,62.35,278200000.0
2008-11-17 13:48:00,62.35,62.35,62.32,62.345,105900000.0
2008-11-17 13:49:00,62.345,62.475,62.345,62.465,142200000.0
2008-11-17 13:50:00,62.465,62.47,62.38,62.38,96100000.0
2008-11-17 13:51:00,62.38,62.45,62.38,62.45,44000000.0
2008-11-17 13:52:00,62.46,62.52,62.44,62.44,109500000.0
2008-11-17 13:53:00,62.46,62.505,62.445,62.47,202600000.0
2008-11-17 13:54:00,62.495,62.505,62.47,62.485,120700000.0
2008-11-17 13:55:00,62.485,62.505,62.485,62.495,107900000.0
2008-11-17 13:56:00,62.5,62.515,62.49,62.495,87400000.0
2008-11-17 13:57:00,62.495,62.5,62.465,62.485,48200000.0
2008-11-17 13:58:00,62.475,62.505,62.465,62.495,104200000.0
2008-11-17 13:59:00,62.485,62.515,62.415,62.42,147400000.0
2008-11-17 14:00:00,62.41,62.515,62.41,62.48,154300000.0
2008-11-17 14:01:00,62.48,62.5,62.43,62.485,268900000.0
2008-11-17 14:02:00,62.505,62.54,62.48,62.535,193700000.0
2008-11-17 14:03:00,62.535,62.545,62.5,62.5,128600000.0
2008-11-17 14:04:00,62.5,62.525,62.5,62.525,210700000.0
2008-11-17 14:05:00,62.525,62.53,62.525,62.525,27300000.0
2008-11-17 14:06:00,62.535,62.535,62.535,62.535,15100000.0
2008-11-17 14:07:00,62.545,62.545,62.5,62.5,145700000.0
2008-11-17 14:08:00,62.5,62.52,62.46,62.49,214900000.0
2008-11-17 14:09:00,62.48,62.505,62.465,62.485,87500000.0
2008-11-17 14:10:00,62.485,62.5,62.475,62.5,40500000.0
2008-11-17 14:11:00,62.505,62.515,62.495,62.505,60600000.0
2008-11-17 14:12:00,62.505,62.555,62.475,62.505,205800000.0
2008-11-17 14:13:00,62.505,62.525,62.49,62.525,74400000.0
2008-11-17 14:14:00,62.515,62.545,62.515,62.53,57800000.0
2008-11-17 14:15:00,62.53,62.56,62.53,62.56,41300000.0
2008-11-17 14:16:00,62.57,62.625,62.555,62.555,104300000.0
2008-11-17 14:17:00,62.57,62.595,62.565,62.585,43400000.0
2008-11-17 14:18:00,62.58,62.63,62.57,62.625,100600000.0
2008-11-17 14:19:00,62.625,62.64,62.585,62.59,114200000.0
2008-11-17 14:20:00,62.59,62.645,62.585,62.64,128500000.0
2008-11-17 14:21:00,62.635,62.745,62.635,62.72,111600000.0
2008-11-17 14:22:00,62.725,62.76,62.725,62.745,140000000.0
2008-11-17 14:23:00,62.75,62.755,62.67,62.67,181900000.0
2008-11-17 14:24:00,62.675,62.675,62.64,62.665,209100000.0
2008-11-17 14:25:00,62.665,62.67,62.62,62.625,194900000.0
2008-11-17 14:26:00,62.625,62.64,62.595,62.62,93500000.0
2008-11-17 14:27:00,62.625,62.625,62.585,62.62,112000000.0
2008-11-17 14:28:00,62.62,62.67,62.615,62.645,48100000.0
2008-11-17 14:29:00,62.64,62.645,62.6,62.605,162400000.0
2008-11-17 14:30:00,62.61,62.63,62.585,62.62,147700000.0
2008-11-17 14:31:00,62.615,62.635,62.55,62.55,133200000.0
2008-11-17 14:32:00,62.55,62.63,62.54,62.61,166600000.0
2008-11-17 14:33:00,62.61,62.635,62.555,62.56,61000000.0
2008-11-17 14:34:00,62.565,62.565,62.495,62.505,123000000.0
2008-11-17 14:35:00,62.505,62.505,62.47,62.47,78900000.0
2008-11-17 14:36:00,62.47,62.47,62.455,62.455,12600000.0
2008-11-17 14:37:00,62.46,62.475,62.455,62.475,70000000.0
2008-11-17 14:38:00,62.475,62.535,62.47,62.49,102300000.0
2008-11-17 14:39:00,62.49,62.495,62.49,62.495,32300000.0
2008-11-17 14:40:00,62.49,62.505,62.49,62.505,26200000.0
2008-11-17 14:41:00,62.505,62.52,62.495,62.52,51900000.0
2008-11-17 14:42:00,62.51,62.54,62.435,62.485,137000000.0
2008-11-17 14:43:00,62.46,62.49,62.46,62.475,84900000.0
2008-11-17 14:44:00,62.48,62.5,62.435,62.435,207800000.0
2008-11-17 14:45:00,62.445,62.49,62.435,62.46,190300000.0
2008-11-17 14:46:00,62.465,62.515,62.46,62.495,113100000.0
2008-11-17 14:47:00,62.5,62.5,62.44,62.46,139700000.0
2008-11-17 14:48:00,62.445,62.505,62.445,62.505,44000000.0
2008-11-17 14:49:00,62.515,62.54,62.515,62.525,71200000.0
2008-11-17 14:50:00,62.52,62.525,62.455,62.455,80600000.0
2008-11-17 14:51:00,62.455,62.485,62.43,62.485,180300000.0
2008-11-17 14:52:00,62.49,62.535,62.45,62.46,195500000.0
2008-11-17 14:53:00,62.465,62.505,62.455,62.505,149400000.0
2008-11-17 14:54:00,62.5,62.505,62.48,62.505,61200000.0
2008-11-17 14:55:00,62.495,62.575,62.495,62.525,85400000.0
2008-11-17 14:56:00,62.525,62.54,62.525,62.535,91400000.0
2008-11-17 14:57:00,62.54,62.55,62.51,62.535,139600000.0
2008-11-17 14:58:00,62.525,62.525,62.505,62.525,116300000.0
2008-11-17 14:59:00,62.525,62.545,62.515,62.52,122100000.0
2008-11-17 15:00:00,62.515,62.525,62.505,62.51,94300000.0
2008-11-17 15:01:00,62.505,62.52,62.505,62.51,55900000.0
2008-11-17 15:02:00,62.51,62.555,62.51,62.55,72900000.0
2008-11-17 15:03:00,62.545,62.555,62.535,62.54,54200000.0
2008-11-17 15:04:00,62.55,62.57,62.535,62.545,109200000.0
2008-11-17 15:05:00,62.55,62.75,62.545,62.575,262000000.0
2008-11-17 15:06:00,62.58,62.595,62.56,62.595,153200000.0
2008-11-17 15:07:00,62.58,62.635,62.58,62.595,92300000.0
2008-11-17 15:08:00,62.575,62.6,62.575,62.585,94500000.0
2008-11-17 15:09:00,62.595,62.595,62.58,62.58,13800000.0
2008-11-17 15:10:00,62.575,62.595,62.545,62.585,97300000.0
2008-11-17 15:11:00,62.585,62.585,62.545,62.555,108300000.0
2008-11-17 15:12:00,62.565,62.585,62.555,62.57,63800000.0
2008-11-17 15:13:00,62.585,62.635,62.575,62.635,210500000.0
2008-11-17 15:14:00,62.635,62.775,62.625,62.755,250500000.0
2008-11-17 15:15:00,62.755,62.77,62.66,62.715,273900000.0
2008-11-17 15:16:00,62.705,62.775,62.68,62.745,214600000.0
2008-11-17 15:17:00,62.755,62.825,62.72,62.825,172600000.0
2008-11-17 15:18:00,62.825,62.825,62.7,62.7,187400000.0
2008-11-17 15:19:00,62.67,62.705,62.58,62.585,298900000.0
2008-11-17 15:20:00,62.585,62.635,62.555,62.615,243300000.0
2008-11-17 15:21:00,62.615,62.695,62.615,62.685,211400000.0
2008-11-17 15:22:00,62.7,62.705,62.645,62.645,221600000.0
2008-11-17 15:23:00,62.645,62.725,62.59,62.685,218200000.0
2008-11-17 15:24:00,62.685,62.7,62.59,62.63,280800000.0
2008-11-17 15:25:00,62.615,62.685,62.585,62.64,275400000.0
2008-11-17 15:26:00,62.64,62.655,62.605,62.615,153400000.0
2008-11-17 15:27:00,62.615,62.635,62.595,62.635,42800000.0
2008-11-17 15:28:00,62.635,62.675,62.635,62.66,51500000.0
2008-11-17 15:29:00,62.65,62.65,62.58,62.58,148800000.0
2008-11-17 15:30:00,62.58,62.66,62.58,62.62,124300000.0
2008-11-17 15:31:00,62.63,62.65,62.63,62.64,79800000.0
2008-11-17 15:32:00,62.63,62.645,62.565,62.575,105600000.0
2008-11-17 15:33:00,62.58,62.585,62.55,62.57,121100000.0
2008-11-17 15:34:00,62.565,62.57,62.505,62.515,118900000.0
2008-11-17 15:35:00,62.515,62.53,62.42,62.43,152500000.0
2008-11-17 15:36:00,62.41,62.455,62.355,62.42,151300000.0
2008-11-17 15:37:00,62.41,62.425,62.265,62.41,256900000.0
2008-11-17 15:38:00,62.41,62.44,62.36,62.42,265200000.0
2008-11-17 15:39:00,62.425,62.44,62.375,62.385,281700000.0
2008-11-17 15:40:00,62.385,62.385,62.3,62.305,218000000.0
2008-11-17 15:41:00,62.31,62.375,62.26,62.35,250700000.0
2008-11-17 15:42:00,62.35,62.35,62.295,62.315,217600000.0
2008-11-17 15:43:00,62.305,62.325,62.29,62.29,153100000.0
2008-11-17 15:44:00,62.28,62.28,62.185,62.225,183200000.0
2008-11-17 15:45:00,62.23,62.285,62.205,62.23,239500000.0
2008-11-17 15:46:00,62.235,62.295,62.215,62.285,178400000.0
2008-11-17 15:47:00,62.295,62.295,62.25,62.255,170900000.0
2008-11-17 15:48:00,62.255,62.32,62.255,62.32,127500000.0
2008-11-17 15:49:00,62.32,62.365,62.29,62.355,136800000.0
2008-11-17 15:50:00,62.355,62.37,62.25,62.25,404700000.0
2008-11-17 15:51:00,62.25,62.295,62.225,62.235,228700000.0
2008-11-17 15:52:00,62.235,62.24,62.215,62.225,124700000.0
2008-11-17 15:53:00,62.225,62.27,62.205,62.235,177000000.0
2008-11-17 15:54:00,62.235,62.25,62.2,62.21,146400000.0
2008-11-17 15:55:00,62.2,62.295,62.195,62.295,215900000.0
2008-11-17 15:56:00,62.3,62.34,62.29,62.34,135700000.0
2008-11-17 15:57:00,62.34,62.425,62.335,62.355,231600000.0
2008-11-17 15:58:00,62.35,62.415,62.35,62.38,210500000.0
2008-11-17 15:59:00,62.38,62.385,62.31,62.365,136300000.0
2008-11-17 16:00:00,62.36,62.37,62.315,62.365,127200000.0
2008-11-17 16:01:00,62.36,62.435,62.36,62.39,171500000.0
2008-11-17 16:02:00,62.395,62.415,62.29,62.33,235800000.0
2008-11-17 16:03:00,62.33,62.395,62.31,62.315,258000000.0
2008-11-17 16:04:00,62.315,62.395,62.315,62.38,117700000.0
2008-11-17 16:05:00,62.37,62.41,62.355,62.39,82300000.0
2008-11-17 16:06:00,62.39,62.41,62.27,62.32,274800000.0
2008-11-17 16:07:00,62.32,62.34,62.315,62.32,69700000.0
2008-11-17 16:08:00,62.32,62.37,62.31,62.365,101400000.0
2008-11-17 16:09:00,62.365,62.44,62.35,62.43,295800000.0
2008-11-17 16:10:00,62.42,62.6,62.405,62.56,255800000.0
2008-11-17 16:11:00,62.575,62.635,62.545,62.555,211800000.0
2008-11-17 16:12:00,62.56,62.67,62.55,62.67,96800000.0
2008-11-17 16:13:00,62.675,62.875,62.67,62.865,232400000.0
2008-11-17 16:14:00,62.84,62.885,62.78,62.785,278200000.0
2008-11-17 16:15:00,62.785,62.9,62.74,62.81,314700000.0
2008-11-17 16:16:00,62.81,63.02,62.81,63.02,221500000.0
2008-11-17 16:17:00,63.045,63.11,63.025,63.03,250200000.0
2008-11-17 16:18:00,63.03,63.05,62.915,62.92,216100000.0
2008-11-17 16:19:00,62.925,62.93,62.845,62.85,202900000.0
2008-11-17 16:20:00,62.855,62.895,62.785,62.895,160700000.0
2008-11-17 16:21:00,62.895,62.925,62.815,62.875,310000000.0
2008-11-17 16:22:00,62.875,62.995,62.845,62.98,204400000.0
2008-11-17 16:23:00,62.985,63.045,62.975,63.045,222700000.0
2008-11-17 16:24:00,63.045,63.08,63.01,63.05,271600000.0
2008-11-17 16:25:00,63.06,63.155,63.045,63.135,303600000.0
2008-11-17 16:26:00,63.14,63.15,63.105,63.12,173500000.0
2008-11-17 16:27:00,63.12,63.12,63.025,63.025,168300000.0
2008-11-17 16:28:00,63.025,63.025,62.93,62.955,164800000.0
2008-11-17 16:29:00,62.955,62.975,62.93,62.935,139600000.0
2008-11-17 16:30:00,62.925,62.935,62.845,62.895,254500000.0
2008-11-17 16:31:00,62.9,63.05,62.895,63.045,263100000.0
2008-11-17 16:32:00,63.05,63.065,62.93,63.01,277500000.0
2008-11-17 16:33:00,63.01,63.02,62.87,62.87,282100000.0
2008-11-17 16:34:00,62.935,62.945,62.735,62.83,298100000.0
2008-11-17 16:35:00,62.81,62.895,62.74,62.865,289200000.0
2008-11-17 16:36:00,62.84,62.995,62.84,62.995,314500000.0
2008-11-17 16:37:00,63.0,63.06,62.87,63.06,291000000.0
2008-11-17 16:38:00,63.06,63.26,63.06,63.195,318300000.0
2008-11-17 16:39:00,63.19,63.19,62.995,62.995,250200000.0
2008-11-17 16:40:00,62.995,63.04,62.78,62.83,314200000.0
2008-11-17 16:41:00,62.83,62.95,62.71,62.87,281500000.0
2008-11-17 16:42:00,62.87,62.92,62.815,62.895,288400000.0
2008-11-17 16:43:00,62.9,63.02,62.865,62.885,311300000.0
2008-11-17 16:44:00,62.885,63.035,62.74,63.005,331200000.0
2008-11-17 16:45:00,63.01,63.015,62.83,62.855,303000000.0
2008-11-17 16:46:00,62.855,62.88,62.66,62.66,222500000.0
2008-11-17 16:47:00,62.665,62.76,62.665,62.76,269100000.0
2008-11-17 16:48:00,62.76,62.85,62.76,62.81,241300000.0
2008-11-17 16:49:00,62.8,62.86,62.8,62.835,138500000.0
2008-11-17 16:50:00,62.835,62.84,62.74,62.795,305300000.0
2008-11-17 16:51:00,62.795,62.87,62.755,62.755,209700000.0
2008-11-17 16:52:00,62.76,63.02,62.755,63.01,255700000.0
2008-11-17 16:53:00,63.01,63.035,62.95,62.965,303200000.0
2008-11-17 16:54:00,62.97,63.025,62.945,62.99,296200000.0
2008-11-17 16:55:00,62.99,62.99,62.91,62.915,251300000.0
2008-11-17 16:56:00,62.915,62.98,62.905,62.935,356900000.0
2008-11-17 16:57:00,62.935,63.11,62.92,63.11,188900000.0
2008-11-17 16:58:00,63.1,63.205,63.055,63.205,291900000.0
2008-11-17 16:59:00,63.21,63.22,63.055,63.135,345600000.0
2008-11-17 17:00:00,63.145,63.145,63.07,63.07,340400000.0
2008-11-17 17:01:00,63.065,63.075,62.95,62.95,307700000.0
2008-11-17 17:02:00,62.95,63.05,62.945,63.03,177200000.0
2008-11-17 17:03:00,63.03,63.03,62.955,62.965,194500000.0
2008-11-17 17:04:00,62.96,63.09,62.96,63.055,254700000.0
2008-11-17 17:05:00,63.065,63.07,63.005,63.005,234700000.0
2008-11-17 17:06:00,63.005,63.07,62.98,63.01,298200000.0
2008-11-17 17:07:00,63.005,63.03,62.945,62.965,231700000.0
2008-11-17 17:08:00,62.965,62.97,62.915,62.965,221100000.0
2008-11-17 17:09:00,62.965,63.045,62.96,63.03,192900000.0
2008-11-17 17:10:00,63.03,63.065,62.96,62.98,256200000.0
2008-11-17 17:11:00,62.985,62.995,62.92,62.945,227200000.0
2008-11-17 17:12:00,62.95,62.96,62.92,62.95,255800000.0
2008-11-17 17:13:00,62.95,62.975,62.915,62.965,247100000.0
2008-11-17 17:14:00,62.965,62.995,62.94,62.97,266800000.0
2008-11-17 17:15:00,62.97,62.985,62.865,62.865,188600000.0
2008-11-17 17:16:00,62.88,62.92,62.855,62.88,214100000.0
2008-11-17 17:17:00,62.88,62.885,62.8,62.8,241000000.0
2008-11-17 17:18:00,62.795,62.795,62.75,62.765,230900000.0
2008-11-17 17:19:00,62.765,62.765,62.625,62.65,235400000.0
2008-11-17 17:20:00,62.64,62.665,62.58,62.59,210500000.0
2008-11-17 17:21:00,62.59,62.675,62.58,62.67,234500000.0
2008-11-17 17:22:00,62.67,62.695,62.645,62.645,207100000.0
2008-11-17 17:23:00,62.66,62.76,62.655,62.71,270900000.0
2008-11-17 17:24:00,62.71,62.765,62.71,62.75,127300000.0
2008-11-17 17:25:00,62.755,62.775,62.7,62.775,210500000.0
2008-11-17 17:26:00,62.775,62.845,62.7,62.72,260900000.0
2008-11-17 17:27:00,62.74,62.785,62.715,62.77,172000000.0
2008-11-17 17:28:00,62.77,62.825,62.725,62.825,202400000.0
2008-11-17 17:29:00,62.82,62.92,62.795,62.875,202600000.0
2008-11-17 17:30:00,62.875,62.945,62.77,62.79,264500000.0
2008-11-17 17:31:00,62.795,62.84,62.785,62.8,193800000.0
2008-11-17 17:32:00,62.805,62.885,62.795,62.885,245900000.0
2008-11-17 17:33:00,62.88,62.89,62.795,62.8,201500000.0
2008-11-17 17:34:00,62.825,62.86,62.805,62.86,222600000.0
2008-11-17 17:35:00,62.855,62.87,62.795,62.795,206400000.0
2008-11-17 17:36:00,62.795,62.81,62.77,62.77,114300000.0
2008-11-17 17:37:00,62.77,62.91,62.77,62.905,176000000.0
2008-11-17 17:38:00,62.905,62.905,62.825,62.89,268000000.0
2008-11-17 17:39:00,62.89,62.89,62.825,62.865,203900000.0
2008-11-17 17:40:00,62.87,62.875,62.815,62.825,172700000.0
2008-11-17 17:41:00,62.825,62.88,62.76,62.775,271400000.0
2008-11-17 17:42:00,62.775,62.825,62.765,62.82,212900000.0
2008-11-17 17:43:00,62.815,62.9,62.795,62.87,146200000.0
2008-11-17 17:44:00,62.865,62.91,62.855,62.89,130800000.0
2008-11-17 17:45:00,62.895,62.91,62.785,62.815,201200000.0
2008-11-17 17:46:00,62.8,62.825,62.76,62.775,164900000.0
2008-11-17 17:47:00,62.775,62.795,62.745,62.755,221000000.0
2008-11-17 17:48:00,62.755,62.78,62.725,62.78,232400000.0
2008-11-17 17:49:00,62.775,62.82,62.76,62.76,147600000.0
2008-11-17 17:50:00,62.76,62.775,62.73,62.74,163500000.0
2008-11-17 17:51:00,62.735,62.8,62.71,62.8,111600000.0
2008-11-17 17:52:00,62.785,62.85,62.77,62.805,185600000.0
2008-11-17 17:53:00,62.805,62.835,62.75,62.765,213800000.0
2008-11-17 17:54:00,62.755,62.765,62.68,62.685,204300000.0
2008-11-17 17:55:00,62.685,62.7,62.64,62.675,225800000.0
2008-11-17 17:56:00,62.675,62.68,62.615,62.64,181900000.0
2008-11-17 17:57:00,62.635,62.67,62.59,62.625,201700000.0
2008-11-17 17:58:00,62.62,62.685,62.555,62.685,193800000.0
2008-11-17 17:59:00,62.685,62.73,62.67,62.72,170500000.0
2008-11-17 18:00:00,62.72,62.725,62.65,62.675,188000000.0
2008-11-17 18:01:00,62.67,62.805,62.665,62.805,182300000.0
2008-11-17 18:02:00,62.805,62.815,62.74,62.74,173300000.0
2008-11-17 18:03:00,62.735,62.755,62.715,62.73,174600000.0
2008-11-17 18:04:00,62.735,62.82,62.735,62.8,184500000.0
2008-11-17 18:05:00,62.81,62.99,62.81,62.975,203600000.0
2008-11-17 18:06:00,62.98,62.99,62.92,62.945,257400000.0
2008-11-17 18:07:00,62.945,62.98,62.865,62.91,218300000.0
2008-11-17 18:08:00,62.915,62.945,62.875,62.945,211300000.0
2008-11-17 18:09:00,62.945,62.945,62.89,62.92,226800000.0
2008-11-17 18:10:00,62.915,63.12,62.905,63.12,314600000.0
2008-11-17 18:11:00,63.11,63.165,63.08,63.15,213800000.0
2008-11-17 18:12:00,63.15,63.245,63.125,63.155,230800000.0
2008-11-17 18:13:00,63.15,63.15,63.025,63.03,187900000.0
2008-11-17 18:14:00,63.03,63.075,62.995,63.025,238900000.0
2008-11-17 18:15:00,63.025,63.055,63.005,63.055,203500000.0
2008-11-17 18:16:00,63.03,63.03,62.89,62.94,255800000.0
2008-11-17 18:17:00,62.945,63.155,62.945,63.11,278700000.0
2008-11-17 18:18:00,63.11,63.115,62.875,62.92,458799991.0
2008-11-17 18:19:00,62.925,63.01,62.9,62.985,289300000.0
2008-11-17 18:20:00,62.985,63.02,62.94,62.955,218600000.0
2008-11-17 18:21:00,62.945,62.975,62.905,62.94,291600000.0
2008-11-17 18:22:00,62.935,62.975,62.925,62.93,216500000.0
2008-11-17 18:23:00,62.935,62.935,62.805,62.855,160700000.0
2008-11-17 18:24:00,62.85,62.905,62.85,62.9,87700000.0
2008-11-17 18:25:00,62.905,62.93,62.845,62.85,221700000.0
2008-11-17 18:26:00,62.85,62.885,62.84,62.865,242100000.0
2008-11-17 18:27:00,62.865,62.865,62.775,62.785,180700000.0
2008-11-17 18:28:00,62.785,62.915,62.785,62.865,188400000.0
2008-11-17 18:29:00,62.86,62.865,62.825,62.85,165000000.0
2008-11-17 18:30:00,62.85,62.87,62.795,62.84,193800000.0
2008-11-17 18:31:00,62.84,62.935,62.835,62.89,167200000.0
2008-11-17 18:32:00,62.895,63.0,62.89,62.985,141100000.0
2008-11-17 18:33:00,62.99,63.02,62.95,62.97,183700000.0
2008-11-17 18:34:00,62.965,62.985,62.895,62.94,104800000.0
2008-11-17 18:35:00,62.93,62.985,62.93,62.945,217300000.0
2008-11-17 18:36:00,62.94,62.955,62.9,62.925,201300000.0
2008-11-17 18:37:00,62.93,63.03,62.91,62.99,242400000.0
2008-11-17 18:38:00,62.99,63.2,62.99,63.175,302000000.0
2008-11-17 18:39:00,63.165,63.3,63.165,63.165,310600000.0
2008-11-17 18:40:00,63.165,63.275,63.155,63.21,203200000.0
2008-11-17 18:41:00,63.2,63.205,63.12,63.15,225300000.0
2008-11-17 18:42:00,63.145,63.15,63.025,63.03,301400000.0
2008-11-17 18:43:00,63.03,63.06,62.995,63.03,340300000.0
2008-11-17 18:44:00,63.03,63.065,63.02,63.065,181800000.0
2008-11-17 18:45:00,63.065,63.19,63.055,63.16,188800000.0
2008-11-17 18:46:00,63.16,63.16,63.09,63.15,141800000.0
2008-11-17 18:47:00,63.15,63.175,63.13,63.155,110100000.0
2008-11-17 18:48:00,63.165,63.405,63.165,63.4,241200000.0
2008-11-17 18:49:00,63.395,63.47,63.33,63.445,259200000.0
2008-11-17 18:50:00,63.44,63.55,63.415,63.43,265300000.0
2008-11-17 18:51:00,63.43,63.535,63.43,63.53,316000000.0
2008-11-17 18:52:00,63.545,63.73,63.545,63.625,249500000.0
2008-11-17 18:53:00,63.62,63.705,63.6,63.67,273500000.0
2008-11-17 18:54:00,63.67,63.71,63.595,63.695,245000000.0
2008-11-17 18:55:00,63.695,63.705,63.54,63.615,250500000.0
2008-11-17 18:56:00,63.615,63.645,63.57,63.625,155300000.0
2008-11-17 18:57:00,63.62,63.75,63.615,63.74,181300000.0
2008-11-17 18:58:00,63.735,63.735,63.63,63.7,288600000.0
2008-11-17 18:59:00,63.705,63.72,63.63,63.63,301100000.0
2008-11-17 19:00:00,63.63,63.77,63.62,63.735,170700000.0
2008-11-17 19:01:00,63.735,63.785,63.545,63.55,249400000.0
2008-11-17 19:02:00,63.55,63.55,63.42,63.49,169900000.0
2008-11-17 19:03:00,63.495,63.545,63.495,63.525,134200000.0
2008-11-17 19:04:00,63.52,63.545,63.51,63.52,119100000.0
2008-11-17 19:05:00,63.52,63.63,63.52,63.615,95700000.0
2008-11-17 19:06:00,63.605,63.655,63.505,63.505,176200000.0
2008-11-17 19:07:00,63.495,63.595,63.465,63.57,256900000.0
2008-11-17 19:08:00,63.595,63.655,63.565,63.605,207600000.0
2008-11-17 19:09:00,63.605,63.855,63.605,63.785,195000000.0
2008-11-17 19:10:00,63.765,63.89,63.73,63.845,233400000.0
2008-11-17 19:11:00,63.845,63.845,63.65,63.75,232100000.0
2008-11-17 19:12:00,63.75,63.77,63.66,63.725,154400000.0
2008-11-17 19:13:00,63.73,63.905,63.715,63.9,66900000.0
2008-11-17 19:14:00,63.9,63.965,63.865,63.96,118000000.0
2008-11-17 19:15:00,63.95,63.995,63.925,63.93,120700000.0
2008-11-17 19:16:00,63.925,63.94,63.805,63.81,124900000.0
2008-11-17 19:17:00,63.81,63.89,63.81,63.875,110500000.0
2008-11-17 19:18:00,63.87,63.955,63.87,63.955,64700000.0
2008-11-17 19:19:00,63.95,64.125,63.92,64.04,114200000.0
2008-11-17 19:20:00,64.04,64.045,63.96,63.985,131800000.0
2008-11-17 19:21:00,63.99,64.08,63.99,64.055,161500000.0
2008-11-17 19:22:00,64.055,64.09,64.035,64.085,111900000.0
2008-11-17 19:23:00,64.095,64.095,63.945,63.95,100100000.0
2008-11-17 19:24:00,63.95,64.01,63.935,63.935,83400000.0
2008-11-17 19:25:00,63.935,63.94,63.9,63.9,108100000.0
2008-11-17 19:26:00,63.9,63.95,63.85,63.86,215900000.0
2008-11-17 19:27:00,63.86,63.865,63.72,63.72,180700000.0
2008-11-17 19:28:00,63.72,63.78,63.72,63.73,202300000.0
2008-11-17 19:29:00,63.73,63.86,63.68,63.83,202600000.0
2008-11-17 19:30:00,63.83,63.96,63.81,63.955,183500000.0
2008-11-17 19:31:00,63.96,64.045,63.96,63.985,102400000.0
2008-11-17 19:32:00,63.985,64.02,63.965,64.02,174400000.0
2008-11-17 19:33:00,64.01,64.05,63.995,64.04,249800000.0
2008-11-17 19:34:00,64.045,64.05,63.95,64.005,147400000.0
2008-11-17 19:35:00,64.005,64.025,63.935,63.95,166200000.0
2008-11-17 19:36:00,63.945,63.955,63.94,63.94,133200000.0
2008-11-17 19:37:00,63.94,63.94,63.8,63.8,123200000.0
2008-11-17 19:38:00,63.8,63.82,63.76,63.77,170700000.0
2008-11-17 19:39:00,63.765,63.77,63.61,63.615,223800000.0
2008-11-17 19:40:00,63.61,63.675,63.595,63.67,179500000.0
2008-11-17 19:41:00,63.66,63.715,63.65,63.66,102000000.0
2008-11-17 19:42:00,63.66,63.67,63.59,63.6,176700000.0
2008-11-17 19:43:00,63.6,63.625,63.575,63.6,192300000.0
2008-11-17 19:44:00,63.615,63.685,63.615,63.67,179500000.0
2008-11-17 19:45:00,63.66,63.695,63.65,63.685,220000000.0
2008-11-17 19:46:00,63.69,63.74,63.69,63.72,116800000.0
2008-11-17 19:47:00,63.73,63.77,63.705,63.755,129800000.0
2008-11-17 19:48:00,63.755,63.83,63.735,63.785,121800000.0
2008-11-17 19:49:00,63.79,63.84,63.765,63.775,105700000.0
2008-11-17 19:50:00,63.775,63.785,63.735,63.745,117600000.0
2008-11-17 19:51:00,63.745,63.745,63.67,63.715,88700000.0
2008-11-17 19:52:00,63.725,63.775,63.72,63.72,90200000.0
2008-11-17 19:53:00,63.72,63.735,63.715,63.715,51300000.0
2008-11-17 19:54:00,63.715,63.725,63.705,63.705,53400000.0
2008-11-17 19:55:00,63.71,63.71,63.6,63.6,67800000.0
2008-11-17 19:56:00,63.61,63.65,63.555,63.65,112100000.0
2008-11-17 19:57:00,63.645,63.645,63.56,63.56,89000000.0
2008-11-17 19:58:00,63.56,63.655,63.56,63.64,92900000.0
2008-11-17 19:59:00,63.63,63.685,63.615,63.665,88900000.0
2008-11-17 20:00:00,63.64,63.64,63.57,63.635,136800000.0
2008-11-17 20:01:00,63.64,63.65,63.525,63.525,112700000.0
2008-11-17 20:02:00,63.535,63.555,63.52,63.535,70600000.0
2008-11-17 20:03:00,63.525,63.57,63.505,63.555,114900000.0
2008-11-17 20:04:00,63.565,63.565,63.495,63.52,157400000.0
2008-11-17 20:05:00,63.5,63.5,63.48,63.48,158900000.0
2008-11-17 20:06:00,63.48,63.495,63.44,63.465,157600000.0
2008-11-17 20:07:00,63.465,63.545,63.465,63.48,141300000.0
2008-11-17 20:08:00,63.48,63.48,63.46,63.48,206800000.0
2008-11-17 20:09:00,63.48,63.505,63.45,63.485,209600000.0
2008-11-17 20:10:00,63.49,63.525,63.49,63.515,87200000.0
2008-11-17 20:11:00,63.515,63.515,63.44,63.455,129900000.0
2008-11-17 20:12:00,63.445,63.495,63.44,63.455,150600000.0
2008-11-17 20:13:00,63.455,63.505,63.45,63.49,109600000.0
2008-11-17 20:14:00,63.495,63.51,63.455,63.465,126300000.0
2008-11-17 20:15:00,63.47,63.48,63.385,63.385,108100000.0
2008-11-17 20:16:00,63.385,63.43,63.385,63.415,158400000.0
2008-11-17 20:17:00,63.415,63.43,63.395,63.4,120700000.0
2008-11-17 20:18:00,63.4,63.415,63.365,63.385,122000000.0
2008-11-17 20:19:00,63.375,63.395,63.34,63.395,117400000.0
2008-11-17 20:20:00,63.42,63.475,63.41,63.445,167700000.0
2008-11-17 20:21:00,63.44,63.455,63.395,63.395,133900000.0
2008-11-17 20:22:00,63.395,63.455,63.395,63.42,92800000.0
2008-11-17 20:23:00,63.425,63.46,63.415,63.46,163700000.0
2008-11-17 20:24:00,63.46,63.5,63.39,63.45,164300000.0
2008-11-17 20:25:00,63.445,63.49,63.415,63.485,109000000.0
2008-11-17 20:26:00,63.48,63.555,63.47,63.55,172900000.0
2008-11-17 20:27:00,63.555,63.635,63.545,63.635,148900000.0
2008-11-17 20:28:00,63.64,63.64,63.61,63.61,103000000.0
2008-11-17 20:29:00,63.63,63.655,63.61,63.63,99800000.0
2008-11-17 20:30:00,63.625,63.705,63.615,63.68,106300000.0
2008-11-17 20:31:00,63.685,63.75,63.665,63.735,162100000.0
2008-11-17 20:32:00,63.735,63.74,63.675,63.685,103300000.0
2008-11-17 20:33:00,63.685,63.7,63.68,63.695,60700000.0
2008-11-17 20:34:00,63.695,63.695,63.55,63.555,160300000.0
2008-11-17 20:35:00,63.565,63.565,63.525,63.525,92400000.0
2008-11-17 20:36:00,63.52,63.525,63.425,63.435,192900000.0
2008-11-17 20:37:00,63.43,63.465,63.41,63.465,126500000.0
2008-11-17 20:38:00,63.465,63.47,63.435,63.445,46000000.0
2008-11-17 20:39:00,63.45,63.58,63.45,63.535,112300000.0
2008-11-17 20:40:00,63.53,63.545,63.49,63.515,90200000.0
2008-11-17 20:41:00,63.515,63.515,63.485,63.49,112700000.0
2008-11-17 20:42:00,63.49,63.5,63.475,63.49,77600000.0
2008-11-17 20:43:00,63.485,63.525,63.465,63.48,105400000.0
2008-11-17 20:44:00,63.475,63.49,63.47,63.485,71100000.0
2008-11-17 20:45:00,63.485,63.53,63.46,63.53,155600000.0
2008-11-17 20:46:00,63.53,63.53,63.51,63.515,93700000.0
2008-11-17 20:47:00,63.515,63.52,63.485,63.49,95000000.0
2008-11-17 20:48:00,63.49,63.665,63.485,63.63,112700000.0
2008-11-17 20:49:00,63.63,63.64,63.55,63.55,90700000.0
2008-11-17 20:50:00,63.55,63.585,63.515,63.535,122500000.0
2008-11-17 20:51:00,63.535,63.555,63.525,63.535,83100000.0
2008-11-17 20:52:00,63.535,63.665,63.535,63.625,168400000.0
2008-11-17 20:53:00,63.63,63.655,63.605,63.65,73100000.0
2008-11-17 20:54:00,63.63,63.685,63.605,63.625,130600000.0
2008-11-17 20:55:00,63.625,63.705,63.6,63.695,147900000.0
2008-11-17 20:56:00,63.695,63.7,63.61,63.655,140500000.0
2008-11-17 20:57:00,63.655,63.705,63.645,63.7,102000000.0
2008-11-17 20:58:00,63.715,63.73,63.69,63.715,128500000.0
2008-11-17 20:59:00,63.725,63.755,63.71,63.72,195000000.0
2008-11-17 21:00:00,63.72,63.755,63.72,63.74,149200000.0
2008-11-17 21:01:00,63.745,63.745,63.64,63.66,150200000.0
2008-11-17 21:02:00,63.66,63.675,63.63,63.635,153400000.0
2008-11-17 21:03:00,63.635,63.635,63.61,63.615,53100000.0
2008-11-17 21:04:00,63.615,63.615,63.54,63.56,179400000.0
2008-11-17 21:05:00,63.56,63.655,63.56,63.65,147400000.0
2008-11-17 21:06:00,63.645,63.66,63.64,63.655,35500000.0
2008-11-17 21:07:00,63.655,63.74,63.65,63.735,146200000.0
2008-11-17 21:08:00,63.73,63.755,63.725,63.725,128600000.0
2008-11-17 21:09:00,63.73,63.75,63.725,63.75,82800000.0
2008-11-17 21:10:00,63.745,63.745,63.715,63.715,104000000.0
2008-11-17 21:11:00,63.72,63.72,63.705,63.71,45100000.0
2008-11-17 21:12:00,63.715,63.715,63.685,63.705,56500000.0
2008-11-17 21:13:00,63.71,63.81,63.685,63.805,174700000.0
2008-11-17 21:14:00,63.8,63.855,63.79,63.82,243400000.0
2008-11-17 21:15:00,63.82,63.835,63.805,63.815,86500000.0
2008-11-17 21:16:00,63.815,63.86,63.81,63.85,109700000.0
2008-11-17 21:17:00,63.855,63.87,63.815,63.815,146900000.0
2008-11-17 21:18:00,63.81,63.835,63.78,63.78,112300000.0
2008-11-17 21:19:00,63.785,63.815,63.745,63.815,162100000.0
2008-11-17 21:20:00,63.815,63.875,63.815,63.875,152300000.0
2008-11-17 21:21:00,63.88,63.895,63.85,63.85,85700000.0
2008-11-17 21:22:00,63.85,63.85,63.77,63.78,90800000.0
2008-11-17 21:23:00,63.78,63.795,63.76,63.77,77800000.0
2008-11-17 21:24:00,63.765,63.765,63.66,63.66,170900000.0
2008-11-17 21:25:00,63.67,63.69,63.64,63.64,114800000.0
2008-11-17 21:26:00,63.64,63.71,63.625,63.68,107000000.0
2008-11-17 21:27:00,63.675,63.69,63.635,63.655,141200000.0
2008-11-17 21:28:00,63.655,63.69,63.64,63.64,139000000.0
2008-11-17 21:29:00,63.64,63.64,63.57,63.595,92900000.0
2008-11-17 21:30:00,63.6,63.645,63.595,63.6,160800000.0
2008-11-17 21:31:00,63.6,63.6,63.505,63.545,168300000.0
2008-11-17 21:32:00,63.54,63.545,63.415,63.44,197800000.0
2008-11-17 21:33:00,63.44,63.44,63.4,63.41,95900000.0
2008-11-17 21:34:00,63.415,63.54,63.415,63.515,183200000.0
2008-11-17 21:35:00,63.51,63.54,63.46,63.46,195900000.0
2008-11-17 21:36:00,63.47,63.505,63.395,63.5,159500000.0
2008-11-17 21:37:00,63.5,63.595,63.485,63.57,207900000.0
2008-11-17 21:38:00,63.575,63.59,63.57,63.59,95300000.0
2008-11-17 21:39:00,63.585,63.645,63.57,63.625,228100000.0
2008-11-17 21:40:00,63.615,63.645,63.57,63.61,187100000.0
2008-11-17 21:41:00,63.61,63.665,63.59,63.62,134500000.0
2008-11-17 21:42:00,63.64,63.735,63.64,63.735,84000000.0
2008-11-17 21:43:00,63.725,63.835,63.715,63.815,143600000.0
2008-11-17 21:44:00,63.815,63.83,63.76,63.8,167500000.0
2008-11-17 21:45:00,63.795,63.795,63.67,63.78,223100000.0
2008-11-17 21:46:00,63.775,63.775,63.655,63.66,165900000.0
2008-11-17 21:47:00,63.655,63.72,63.655,63.69,123800000.0
2008-11-17 21:48:00,63.695,63.72,63.675,63.715,88000000.0
2008-11-17 21:49:00,63.71,63.735,63.665,63.71,191000000.0
2008-11-17 21:50:00,63.71,63.71,63.63,63.66,205100000.0
2008-11-17 21:51:00,63.66,63.71,63.65,63.69,139500000.0
2008-11-17 21:52:00,63.68,63.69,63.62,63.66,201200000.0
2008-11-17 21:53:00,63.66,63.66,63.63,63.65,101800000.0
2008-11-17 21:54:00,63.65,63.65,63.63,63.645,131500000.0
2008-11-17 21:55:00,63.645,63.68,63.57,63.575,231600000.0
2008-11-17 21:56:00,63.575,63.67,63.55,63.665,189500000.0
2008-11-17 21:57:00,63.665,63.715,63.665,63.715,126500000.0
2008-11-17 21:58:00,63.715,63.725,63.645,63.655,87100000.0
2008-11-17 21:59:00,63.66,63.66,63.485,63.515,161200000.0
2008-11-17 22:00:00,63.515,63.535,63.435,63.475,185800000.0
2008-11-17 22:01:00,63.495,63.505,63.41,63.44,172400000.0
2008-11-17 22:02:00,63.45,63.48,63.435,63.475,49600000.0
2008-11-17 22:03:00,63.475,63.545,63.475,63.54,149200000.0
2008-11-17 22:04:00,63.535,63.615,63.535,63.595,43700000.0
2008-11-17 22:05:00,63.585,63.595,63.54,63.555,61700000.0
2008-11-17 22:06:00,63.55,63.635,63.545,63.615,93400000.0
2008-11-17 22:07:00,63.61,63.61,63.585,63.6,87800000.0
2008-11-17 22:08:00,63.605,63.605,63.495,63.535,114500000.0
2008-11-17 22:09:00,63.54,63.57,63.54,63.56,26200000.0
2008-11-17 22:10:00,63.555,63.56,63.53,63.545,19500000.0
2008-11-17 22:11:00,63.54,63.54,63.52,63.53,48200000.0
2008-11-17 22:12:00,63.53,63.555,63.52,63.53,157000000.0
2008-11-17 22:13:00,63.535,63.555,63.525,63.54,83300000.0
2008-11-17 22:14:00,63.545,63.56,63.495,63.52,100100000.0
2008-11-17 22:15:00,63.525,63.58,63.525,63.56,120300000.0
2008-11-17 22:16:00,63.555,63.575,63.555,63.56,24900000.0
2008-11-17 22:17:00,63.57,63.595,63.56,63.595,53400000.0
2008-11-17 22:18:00,63.59,63.645,63.585,63.595,127600000.0
2008-11-17 22:19:00,63.585,63.62,63.58,63.605,55600000.0
2008-11-17 22:20:00,63.605,63.615,63.58,63.585,116400000.0
2008-11-17 22:21:00,63.585,63.605,63.585,63.59,54700000.0
2008-11-17 22:22:00,63.59,63.59,63.58,63.58,33800000.0
2008-11-17 22:23:00,63.58,63.58,63.475,63.485,138800000.0
2008-11-17 22:24:00,63.495,63.53,63.475,63.5,129500000.0
2008-11-17 22:25:00,63.5,63.5,63.44,63.44,161500000.0
2008-11-17 22:26:00,63.44,63.475,63.44,63.445,128000000.0
2008-11-17 22:27:00,63.44,63.475,63.44,63.475,117200000.0
2008-11-17 22:28:00,63.485,63.535,63.47,63.52,126100000.0
2008-11-17 22:29:00,63.52,63.52,63.475,63.515,123400000.0
2008-11-17 22:30:00,63.51,63.53,63.5,63.505,46800000.0
2008-11-17 22:31:00,63.51,63.515,63.405,63.43,137300000.0
2008-11-17 22:32:00,63.43,63.48,63.43,63.45,149300000.0
2008-11-17 22:33:00,63.45,63.455,63.425,63.435,114400000.0
2008-11-17 22:34:00,63.44,63.46,63.38,63.385,101500000.0
2008-11-17 22:35:00,63.38,63.4,63.295,63.35,147100000.0
2008-11-17 22:36:00,63.35,63.39,63.335,63.335,58000000.0
2008-11-17 22:37:00,63.335,63.335,63.23,63.23,130800000.0
2008-11-17 22:38:00,63.225,63.225,63.11,63.125,252600000.0
2008-11-17 22:39:00,63.13,63.185,63.11,63.185,130900000.0
2008-11-17 22:40:00,63.185,63.27,63.185,63.225,164000000.0
2008-11-17 22:41:00,63.22,63.22,63.19,63.22,107200000.0
2008-11-17 22:42:00,63.215,63.275,63.215,63.255,102600000.0
2008-11-17 22:43:00,63.255,63.26,63.22,63.23,70700000.0
2008-11-17 22:44:00,63.25,63.34,63.245,63.34,136600000.0
2008-11-17 22:45:00,63.34,63.34,63.28,63.28,76100000.0
2008-11-17 22:46:00,63.295,63.355,63.275,63.325,64500000.0
2008-11-17 22:47:00,63.32,63.35,63.32,63.345,9100000.0
2008-11-17 22:48:00,63.34,63.34,63.26,63.26,49600000.0
2008-11-17 22:49:00,63.26,63.29,63.2,63.2,123100001.0
2008-11-17 22:50:00,63.2,63.215,63.165,63.2,271999996.0
2008-11-17 22:51:00,63.195,63.235,63.195,63.22,50900000.0
2008-11-17 22:52:00,63.22,63.23,63.21,63.21,43500000.0
2008-11-17 22:53:00,63.215,63.25,63.215,63.22,105800000.0
2008-11-17 22:54:00,63.22,63.225,63.16,63.16,222900000.0
2008-11-17 22:55:00,63.16,63.16,63.085,63.09,154800000.0
2008-11-17 22:56:00,63.09,63.09,63.045,63.065,138200000.0
2008-11-17 22:57:00,63.07,63.07,62.94,62.94,1360700002.0
2008-11-17 22:58:00,62.96,62.965,62.88,62.9,160700000.0
2008-11-17 22:59:00,62.895,62.895,62.78,62.78,117000000.0
2008-11-17 23:00:00,62.775,62.83,62.765,62.79,104700000.0
2008-11-17 23:01:00,62.8,62.835,62.79,62.8,123600000.0
2008-11-17 23:02:00,62.8,62.8,62.755,62.76,82200000.0
2008-11-17 23:03:00,62.76,62.77,62.72,62.735,82700000.0
2008-11-17 23:04:00,62.72,62.75,62.72,62.725,40900000.0
2008-11-17 23:05:00,62.72,62.725,62.72,62.725,59500000.0
2008-11-17 23:06:00,62.725,62.725,62.61,62.655,137500000.0
2008-11-17 23:07:00,62.655,62.665,62.61,62.635,114300000.0
2008-11-17 23:08:00,62.635,62.635,62.575,62.63,83800000.0
2008-11-17 23:09:00,62.635,62.665,62.59,62.59,111600000.0
2008-11-17 23:10:00,62.59,62.615,62.555,62.565,89000000.0
2008-11-17 23:11:00,62.57,62.6,62.56,62.56,91100000.0
2008-11-17 23:12:00,62.56,62.585,62.56,62.58,48200000.0
2008-11-17 23:13:00,62.58,62.635,62.58,62.62,92400000.0
2008-11-17 23:14:00,62.63,62.65,62.625,62.63,109500000.0
2008-11-17 23:15:00,62.63,62.63,62.6,62.61,32800000.0
2008-11-17 23:16:00,62.605,62.605,62.56,62.56,26600000.0
2008-11-17 23:17:00,62.56,62.61,62.55,62.58,72100000.0
2008-11-17 23:18:00,62.575,62.58,62.565,62.565,18200000.0
2008-11-17 23:19:00,62.565,62.58,62.56,62.56,50200000.0
2008-11-17 23:20:00,62.56,62.575,62.56,62.575,44300000.0
2008-11-17 23:21:00,62.57,62.58,62.54,62.54,101300000.0
2008-11-17 23:22:00,62.54,62.555,62.54,62.54,65700000.0
2008-11-17 23:23:00,62.54,62.54,62.465,62.485,116200000.0
2008-11-17 23:24:00,62.48,62.485,62.41,62.485,127800000.0
2008-11-17 23:25:00,62.48,62.485,62.41,62.415,51600000.0
2008-11-17 23:26:00,62.415,62.48,62.395,62.47,87800000.0
2008-11-17 23:27:00,62.465,62.495,62.435,62.495,74600000.0
2008-11-17 23:28:00,62.5,62.53,62.475,62.51,108200000.0
2008-11-17 23:29:00,62.52,62.535,62.52,62.535,52200000.0
2008-11-17 23:30:00,62.53,62.57,62.53,62.57,90400000.0
2008-11-17 23:31:00,62.57,62.59,62.555,62.57,65200000.0
2008-11-17 23:32:00,62.57,62.57,62.535,62.545,44800000.0
2008-11-17 23:33:00,62.545,62.545,62.525,62.535,38600000.0
2008-11-17 23:34:00,62.53,62.54,62.52,62.54,48800000.0
2008-11-17 23:35:00,62.55,62.655,62.55,62.64,60000000.0
2008-11-17 23:36:00,62.64,62.64,62.595,62.61,118200000.0
2008-11-17 23:37:00,62.61,62.61,62.565,62.565,23200000.0
2008-11-17 23:38:00,62.57,62.595,62.565,62.565,56400000.0
2008-11-17 23:39:00,62.57,62.595,62.57,62.585,28600000.0
2008-11-17 23:40:00,62.585,62.585,62.585,62.585,2200000.0
2008-11-17 23:41:00,62.585,62.585,62.55,62.565,24100000.0
2008-11-17 23:42:00,62.565,62.565,62.555,62.565,27800000.0
2008-11-17 23:43:00,62.575,62.61,62.575,62.605,52000000.0
2008-11-17 23:44:00,62.61,62.625,62.59,62.605,134400000.0
2008-11-17 23:45:00,62.605,62.655,62.59,62.655,46600000.0
2008-11-17 23:46:00,62.635,62.645,62.625,62.635,28000000.0
2008-11-17 23:47:00,62.635,62.64,62.605,62.61,52400000.0
2008-11-17 23:48:00,62.61,62.635,62.61,62.625,58700000.0
2008-11-17 23:49:00,62.63,62.725,62.63,62.71,62300000.0
2008-11-17 23:50:00,62.71,62.71,62.665,62.685,39500000.0
2008-11-17 23:51:00,62.68,62.695,62.64,62.64,31000000.0
2008-11-17 23:52:00,62.645,62.655,62.605,62.61,36000000.0
2008-11-17 23:53:00,62.61,62.675,62.61,62.645,44900000.0
2008-11-17 23:54:00,62.66,62.66,62.56,62.6,111900000.0
2008-11-17 23:55:00,62.6,62.605,62.6,62.6,74400000.0
2008-11-17 23:56:00,62.6,62.6,62.535,62.535,97200000.0
2008-11-17 23:57:00,62.535,62.545,62.52,62.52,38400000.0
2008-11-17 23:58:00,62.52,62.52,62.515,62.52,33600000.0
2008-11-17 23:59:00,62.52,62.56,62.51,62.525,60000000.0
2008-11-18 00:00:00,62.51,62.572,62.51,62.532,88200000.0
2008-11-18 00:01:00,62.552,62.562,62.493,62.493,58900000.0
2008-11-18 00:02:00,62.546,62.569,62.475,62.515,187300000.0
2008-11-18 00:03:00,62.52,62.53,62.495,62.53,36600000.0
2008-11-18 00:04:00,62.545,62.55,62.54,62.55,18000000.0
2008-11-18 00:05:00,62.55,62.7,62.55,62.615,23800000.0
2008-11-18 00:06:00,62.605,62.605,62.58,62.59,24800000.0
2008-11-18 00:07:00,62.59,62.6,62.495,62.55,29300000.0
2008-11-18 00:08:00,62.56,62.56,62.55,62.56,4600000.0
2008-11-18 00:09:00,62.57,62.575,62.545,62.57,20800000.0
2008-11-18 00:10:00,62.55,62.555,62.55,62.55,13400000.0
2008-11-18 00:11:00,62.55,62.56,62.545,62.545,8500000.0
2008-11-18 00:12:00,62.545,62.545,62.545,62.545,12000000.0
2008-11-18 00:13:00,62.55,62.55,62.52,62.54,92700000.0
2008-11-18 00:14:00,62.54,62.54,62.505,62.535,33700000.0
2008-11-18 00:15:00,62.535,62.54,62.51,62.51,45600000.0
2008-11-18 00:16:00,62.51,62.515,62.51,62.51,40800000.0
2008-11-18 00:17:00,62.51,62.51,62.51,62.51,2400000.0
2008-11-18 00:18:00,62.51,62.51,62.415,62.465,41400000.0
2008-11-18 00:19:00,62.47,62.47,62.44,62.44,19800000.0
2008-11-18 00:20:00,62.44,62.49,62.44,62.49,18000000.0
2008-11-18 00:21:00,62.48,62.48,62.47,62.47,8400000.0
2008-11-18 00:22:00,62.49,62.5,62.49,62.5,4800000.0
2008-11-18 00:23:00,62.502,62.529,62.474,62.48,46400000.0
2008-11-18 00:24:00,62.475,62.48,62.47,62.47,8400000.0
2008-11-18 00:25:00,62.49,62.5,62.48,62.49,4800000.0
2008-11-18 00:26:00,62.485,62.485,62.475,62.485,9000000.0
2008-11-18 00:27:00,62.475,62.485,62.475,62.475,5400000.0
2008-11-18 00:28:00,62.485,62.495,62.485,62.49,9000000.0
2008-11-18 00:29:00,62.485,62.49,62.48,62.48,9000000.0
2008-11-18 00:30:00,62.475,62.475,62.45,62.46,6300000.0
2008-11-18 00:31:00,62.455,62.465,62.45,62.45,42600000.0
2008-11-18 00:32:00,62.46,62.47,62.45,62.47,24600000.0
2008-11-18 00:33:00,62.465,62.5,62.465,62.49,59400000.0
2008-11-18 00:34:00,62.495,62.535,62.49,62.52,74400000.0
2008-11-18 00:35:00,62.525,62.545,62.525,62.525,25200000.0
2008-11-18 00:36:00,62.525,62.55,62.525,62.545,72600000.0
2008-11-18 00:37:00,62.545,62.565,62.545,62.555,40800000.0
2008-11-18 00:38:00,62.565,62.57,62.545,62.565,98400000.0
2008-11-18 00:39:00,62.565,62.57,62.55,62.55,24000000.0
2008-11-18 00:40:00,62.55,62.55,62.545,62.545,19200000.0
2008-11-18 00:41:00,62.54,62.58,62.54,62.57,39600000.0
2008-11-18 00:42:00,62.58,62.58,62.57,62.575,14400000.0
2008-11-18 00:43:00,62.575,62.58,62.575,62.58,13800000.0
2008-11-18 00:44:00,62.575,62.575,62.57,62.575,45000000.0
2008-11-18 00:45:00,62.575,62.575,62.57,62.57,4800000.0
2008-11-18 00:46:00,62.56,62.57,62.475,62.495,183600002.0
2008-11-18 00:47:00,62.5,62.505,62.465,62.49,132600000.0
2008-11-18 00:48:00,62.49,62.5,62.45,62.45,40200000.0
2008-11-18 00:49:00,62.45,62.45,62.45,62.45,10800000.0
2008-11-18 00:50:00,62.45,62.45,62.35,62.35,113200000.0
2008-11-18 00:51:00,62.35,62.35,62.275,62.31,43000000.0
2008-11-18 00:52:00,62.305,62.34,62.295,62.335,45100000.0
2008-11-18 00:53:00,62.345,62.36,62.34,62.36,40100000.0
2008-11-18 00:54:00,62.35,62.35,62.27,62.27,144700001.0
2008-11-18 00:55:00,62.27,62.3,62.27,62.29,123600002.0
2008-11-18 00:56:00,62.29,62.29,62.225,62.24,107200000.0
2008-11-18 00:57:00,62.235,62.235,62.16,62.19,127200001.0
2008-11-18 00:58:00,62.2,62.23,62.19,62.21,64100000.0
2008-11-18 00:59:00,62.21,62.21,62.21,62.21,13000000.0
2008-11-18 01:00:00,62.21,62.22,62.155,62.215,132400000.0
2008-11-18 01:01:00,62.215,62.27,62.21,62.27,123000000.0
2008-11-18 01:02:00,62.27,62.32,62.27,62.3,121600000.0
2008-11-18 01:03:00,62.3,62.3,62.285,62.285,23800000.0
2008-11-18 01:04:00,62.285,62.285,62.275,62.275,6600000.0
2008-11-18 01:05:00,62.275,62.315,62.275,62.315,95000000.0
2008-11-18 01:06:00,62.315,62.35,62.305,62.35,59400000.0
2008-11-18 01:07:00,62.345,62.375,62.325,62.375,82800000.0
2008-11-18 01:08:00,62.375,62.375,62.365,62.365,14400000.0
2008-11-18 01:09:00,62.365,62.365,62.365,62.365,7200000.0
2008-11-18 01:10:00,62.37,62.395,62.37,62.395,113400000.0
2008-11-18 01:11:00,62.39,62.39,62.375,62.39,50400000.0
2008-11-18 01:12:00,62.38,62.41,62.375,62.41,70200000.0
2008-11-18 01:13:00,62.41,62.42,62.405,62.41,73800000.0
2008-11-18 01:14:00,62.41,62.42,62.355,62.365,124400000.0
2008-11-18 01:15:00,62.36,62.4,62.35,62.4,37000000.0
2008-11-18 01:16:00,62.4,62.42,62.39,62.42,20300000.0
2008-11-18 01:17:00,62.42,62.435,62.42,62.435,19200000.0
2008-11-18 01:18:00,62.435,62.445,62.41,62.425,105300000.0
2008-11-18 01:19:00,62.425,62.46,62.425,62.455,104300000.0
2008-11-18 01:20:00,62.47,62.515,62.46,62.485,115000000.0
2008-11-18 01:21:00,62.485,62.5,62.46,62.5,64800000.0
2008-11-18 01:22:00,62.5,62.5,62.47,62.47,56000000.0
2008-11-18 01:23:00,62.48,62.485,62.47,62.475,64400000.0
2008-11-18 01:24:00,62.48,62.48,62.47,62.47,93000000.0
2008-11-18 01:25:00,62.47,62.475,62.47,62.47,30000000.0
2008-11-18 01:26:00,62.48,62.48,62.47,62.48,37200000.0
2008-11-18 01:27:00,62.48,62.48,62.47,62.475,26400000.0
2008-11-18 01:28:00,62.475,62.475,62.47,62.47,31200000.0
2008-11-18 01:29:00,62.47,62.48,62.47,62.47,91100000.0
2008-11-18 01:30:00,62.47,62.47,62.405,62.425,84000000.0
2008-11-18 01:31:00,62.425,62.43,62.38,62.385,71800000.0
2008-11-18 01:32:00,62.385,62.395,62.36,62.365,70500000.0
2008-11-18 01:33:00,62.365,62.365,62.315,62.33,65200000.0
2008-11-18 01:34:00,62.335,62.345,62.335,62.345,18600000.0
2008-11-18 01:35:00,62.345,62.345,62.31,62.315,48800000.0
2008-11-18 01:36:00,62.315,62.32,62.29,62.305,67600000.0
2008-11-18 01:37:00,62.31,62.325,62.275,62.29,75600000.0
2008-11-18 01:38:00,62.28,62.31,62.28,62.285,58000000.0
2008-11-18 01:39:00,62.29,62.33,62.29,62.32,54100000.0
2008-11-18 01:40:00,62.32,62.335,62.31,62.335,25500000.0
2008-11-18 01:41:00,62.35,62.39,62.35,62.385,58300000.0
2008-11-18 01:42:00,62.39,62.41,62.385,62.395,64200000.0
2008-11-18 01:43:00,62.395,62.405,62.385,62.4,64300000.0
2008-11-18 01:44:00,62.405,62.435,62.4,62.425,61700000.0
2008-11-18 01:45:00,62.425,62.435,62.42,62.435,91900000.0
2008-11-18 01:46:00,62.435,62.45,62.435,62.445,40000000.0
2008-11-18 01:47:00,62.455,62.46,62.44,62.44,80500000.0
2008-11-18 01:48:00,62.445,62.445,62.415,62.425,118800000.0
2008-11-18 01:49:00,62.425,62.435,62.42,62.425,51200000.0
2008-11-18 01:50:00,62.42,62.43,62.42,62.42,101700000.0
2008-11-18 01:51:00,62.42,62.435,62.42,62.43,68300000.0
2008-11-18 01:52:00,62.42,62.42,62.42,62.42,10800000.0
2008-11-18 01:53:00,62.425,62.445,62.415,62.43,47200000.0
2008-11-18 01:54:00,62.435,62.455,62.425,62.445,137300000.0
2008-11-18 01:55:00,62.445,62.455,62.44,62.445,79300000.0
2008-11-18 01:56:00,62.445,62.475,62.44,62.475,53400000.0
2008-11-18 01:57:00,62.475,62.51,62.475,62.505,65600000.0
2008-11-18 01:58:00,62.5,62.505,62.47,62.47,63800000.0
2008-11-18 01:59:00,62.475,62.48,62.435,62.445,58200000.0
2008-11-18 02:00:00,62.46,62.465,62.43,62.45,85800000.0
2008-11-18 02:01:00,62.455,62.455,62.445,62.45,36600000.0
2008-11-18 02:02:00,62.45,62.495,62.45,62.475,92900000.0
2008-11-18 02:03:00,62.47,62.515,62.47,62.505,76800000.0
2008-11-18 02:04:00,62.515,62.545,62.515,62.535,83000000.0
2008-11-18 02:05:00,62.535,62.565,62.51,62.545,167400000.0
2008-11-18 02:06:00,62.54,62.545,62.525,62.54,63000000.0
2008-11-18 02:07:00,62.545,62.585,62.53,62.57,97000000.0
2008-11-18 02:08:00,62.575,62.67,62.575,62.655,158600000.0
2008-11-18 02:09:00,62.67,62.715,62.65,62.705,154800000.0
2008-11-18 02:10:00,62.705,62.71,62.68,62.695,105000000.0
2008-11-18 02:11:00,62.695,62.7,62.645,62.675,80200000.0
2008-11-18 02:12:00,62.665,62.675,62.655,62.665,36000000.0
2008-11-18 02:13:00,62.665,62.695,62.655,62.685,77800000.0
2008-11-18 02:14:00,62.69,62.695,62.685,62.695,31800000.0
2008-11-18 02:15:00,62.695,62.7,62.685,62.69,74400000.0
2008-11-18 02:16:00,62.69,62.72,62.685,62.715,95400000.0
2008-11-18 02:17:00,62.72,62.74,62.705,62.71,75400000.0
2008-11-18 02:18:00,62.715,62.715,62.69,62.69,29400000.0
2008-11-18 02:19:00,62.69,62.715,62.69,62.69,162000000.0
2008-11-18 02:20:00,62.69,62.69,62.635,62.65,87200000.0
2008-11-18 02:21:00,62.65,62.66,62.56,62.58,159600000.0
2008-11-18 02:22:00,62.58,62.605,62.57,62.605,99000000.0
2008-11-18 02:23:00,62.605,62.615,62.51,62.51,140400000.0
2008-11-18 02:24:00,62.505,62.55,62.49,62.55,181000000.0
2008-11-18 02:25:00,62.55,62.595,62.545,62.585,164000000.0
2008-11-18 02:26:00,62.585,62.6,62.56,62.57,116600000.0
2008-11-18 02:27:00,62.575,62.595,62.57,62.58,83800000.0
2008-11-18 02:28:00,62.585,62.595,62.565,62.57,109600000.0
2008-11-18 02:29:00,62.57,62.57,62.54,62.54,75600000.0
2008-11-18 02:30:00,62.53,62.545,62.405,62.44,90800000.0
2008-11-18 02:31:00,62.445,62.45,62.315,62.32,402000000.0
2008-11-18 02:32:00,62.325,62.34,62.32,62.32,76200000.0
2008-11-18 02:33:00,62.32,62.32,62.235,62.27,121200000.0
2008-11-18 02:34:00,62.27,62.295,62.18,62.18,139200000.0
2008-11-18 02:35:00,62.185,62.185,62.095,62.115,255200000.0
2008-11-18 02:36:00,62.12,62.14,62.115,62.125,197600000.0
2008-11-18 02:37:00,62.115,62.125,62.01,62.055,208600000.0
2008-11-18 02:38:00,62.05,62.165,62.02,62.16,174400000.0
2008-11-18 02:39:00,62.17,62.28,62.17,62.255,141000000.0
2008-11-18 02:40:00,62.255,62.285,62.24,62.245,188600000.0
2008-11-18 02:41:00,62.25,62.27,62.245,62.265,162700000.0
2008-11-18 02:42:00,62.265,62.3,62.25,62.28,120200000.0
2008-11-18 02:43:00,62.285,62.29,62.27,62.27,61200000.0
2008-11-18 02:44:00,62.265,62.28,62.265,62.27,84200000.0
2008-11-18 02:45:00,62.275,62.3,62.27,62.295,102000000.0
2008-11-18 02:46:00,62.295,62.3,62.26,62.285,109000000.0
2008-11-18 02:47:00,62.28,62.28,62.16,62.17,159200000.0
2008-11-18 02:48:00,62.18,62.215,62.12,62.16,184400000.0
2008-11-18 02:49:00,62.16,62.175,62.125,62.175,107000000.0
2008-11-18 02:50:00,62.185,62.21,62.155,62.2,202900000.0
2008-11-18 02:51:00,62.2,62.225,62.2,62.225,19800000.0
2008-11-18 02:52:00,62.22,62.235,62.21,62.21,30400000.0
2008-11-18 02:53:00,62.165,62.2,62.135,62.135,93200000.0
2008-11-18 02:54:00,62.14,62.14,62.05,62.06,99600000.0
2008-11-18 02:55:00,62.055,62.17,62.055,62.135,121600000.0
2008-11-18 02:56:00,62.135,62.16,62.11,62.16,183100000.0
2008-11-18 02:57:00,62.16,62.215,62.16,62.205,70400000.0
2008-11-18 02:58:00,62.2,62.22,62.12,62.14,125600000.0
2008-11-18 02:59:00,62.14,62.14,62.085,62.085,46200000.0
2008-11-18 03:00:00,62.095,62.1,62.02,62.02,141000000.0
2008-11-18 03:01:00,62.03,62.08,62.03,62.06,149800000.0
2008-11-18 03:02:00,62.07,62.08,62.045,62.075,30100000.0
2008-11-18 03:03:00,62.075,62.075,61.965,61.965,144100000.0
2008-11-18 03:04:00,61.965,62.045,61.965,62.045,141800000.0
2008-11-18 03:05:00,62.04,62.105,62.025,62.055,96100000.0
2008-11-18 03:06:00,62.06,62.095,62.005,62.02,79200000.0
2008-11-18 03:07:00,62.025,62.035,62.0,62.01,64200000.0
2008-11-18 03:08:00,62.01,62.1,62.01,62.085,136000000.0
2008-11-18 03:09:00,62.085,62.11,62.085,62.105,100200000.0
2008-11-18 03:10:00,62.105,62.16,62.105,62.13,138400000.0
2008-11-18 03:11:00,62.13,62.15,62.12,62.125,97200000.0
2008-11-18 03:12:00,62.125,62.175,62.125,62.17,124100000.0
2008-11-18 03:13:00,62.17,62.225,62.17,62.215,129000000.0
2008-11-18 03:14:00,62.22,62.23,62.205,62.21,63400000.0
2008-11-18 03:15:00,62.205,62.215,62.195,62.2,57300000.0
2008-11-18 03:16:00,62.21,62.235,62.2,62.235,39700000.0
2008-11-18 03:17:00,62.215,62.25,62.215,62.245,53700000.0
2008-11-18 03:18:00,62.23,62.275,62.23,62.26,128500000.0
2008-11-18 03:19:00,62.27,62.29,62.26,62.28,108000000.0
2008-11-18 03:20:00,62.28,62.33,62.27,62.3,86200000.0
2008-11-18 03:21:00,62.305,62.305,62.26,62.28,22800000.0
2008-11-18 03:22:00,62.28,62.285,62.27,62.28,18000000.0
2008-11-18 03:23:00,62.285,62.31,62.28,62.295,77300000.0
2008-11-18 03:24:00,62.29,62.325,62.285,62.31,100400000.0
2008-11-18 03:25:00,62.315,62.385,62.315,62.375,94700000.0
2008-11-18 03:26:00,62.365,62.4,62.36,62.37,64600000.0
2008-11-18 03:27:00,62.36,62.36,62.34,62.345,29400000.0
2008-11-18 03:28:00,62.345,62.345,62.3,62.31,70200000.0
2008-11-18 03:29:00,62.31,62.35,62.31,62.35,26500000.0
2008-11-18 03:30:00,62.34,62.34,62.24,62.24,115800000.0
2008-11-18 03:31:00,62.24,62.29,62.23,62.27,122500000.0
2008-11-18 03:32:00,62.28,62.28,62.24,62.26,78400000.0
2008-11-18 03:33:00,62.26,62.28,62.24,62.28,56300000.0
2008-11-18 03:34:00,62.28,62.34,62.27,62.34,35400000.0
2008-11-18 03:35:00,62.34,62.34,62.31,62.33,34000000.0
2008-11-18 03:36:00,62.34,62.39,62.33,62.35,49500000.0
2008-11-18 03:37:00,62.35,62.385,62.35,62.36,68100000.0
2008-11-18 03:38:00,62.36,62.36,62.34,62.35,49300000.0
2008-11-18 03:39:00,62.35,62.44,62.35,62.42,71200000.0
2008-11-18 03:40:00,62.43,62.46,62.415,62.425,116900000.0
2008-11-18 03:41:00,62.42,62.425,62.36,62.36,74000000.0
2008-11-18 03:42:00,62.36,62.39,62.36,62.39,45700000.0
2008-11-18 03:43:00,62.39,62.42,62.39,62.42,7200000.0
2008-11-18 03:44:00,62.42,62.44,62.34,62.35,100100000.0
2008-11-18 03:45:00,62.325,62.34,62.22,62.245,485399988.0
2008-11-18 03:46:00,62.245,62.29,62.22,62.28,56800000.0
2008-11-18 03:47:00,62.29,62.29,62.27,62.27,73600000.0
2008-11-18 03:48:00,62.27,62.305,62.27,62.3,45600000.0
2008-11-18 03:49:00,62.29,62.355,62.29,62.35,144000000.0
2008-11-18 03:50:00,62.35,62.4,62.35,62.37,107300000.0
2008-11-18 03:51:00,62.37,62.465,62.37,62.46,119100000.0
2008-11-18 03:52:00,62.45,62.46,62.42,62.44,135200000.0
2008-11-18 03:53:00,62.44,62.48,62.44,62.46,208400000.0
2008-11-18 03:54:00,62.46,62.48,62.45,62.45,136100000.0
2008-11-18 03:55:00,62.45,62.45,62.43,62.435,40000000.0
2008-11-18 03:56:00,62.435,62.445,62.42,62.42,54600000.0
2008-11-18 03:57:00,62.42,62.42,62.31,62.35,168900000.0
2008-11-18 03:58:00,62.35,62.37,62.34,62.37,69900000.0
2008-11-18 03:59:00,62.375,62.38,62.355,62.37,110900000.0
2008-11-18 04:00:00,62.37,62.46,62.37,62.45,120300000.0
2008-11-18 04:01:00,62.45,62.47,62.42,62.42,137700000.0
2008-11-18 04:02:00,62.43,62.445,62.43,62.43,51900000.0
2008-11-18 04:03:00,62.435,62.44,62.42,62.425,68300000.0
2008-11-18 04:04:00,62.43,62.46,62.395,62.46,100300000.0
2008-11-18 04:05:00,62.46,62.515,62.45,62.505,195700000.0
2008-11-18 04:06:00,62.505,62.54,62.49,62.54,142500000.0
2008-11-18 04:07:00,62.54,62.545,62.49,62.5,152500000.0
2008-11-18 04:08:00,62.5,62.52,62.4,62.5,118700000.0
2008-11-18 04:09:00,62.5,62.5,62.49,62.49,59700000.0
2008-11-18 04:10:00,62.5,62.5,62.48,62.49,29500000.0
2008-11-18 04:11:00,62.49,62.49,62.46,62.46,37700000.0
2008-11-18 04:12:00,62.47,62.47,62.46,62.46,62000000.0
2008-11-18 04:13:00,62.46,62.46,62.42,62.43,61000000.0
2008-11-18 04:14:00,62.43,62.45,62.43,62.45,35500000.0
2008-11-18 04:15:00,62.44,62.45,62.435,62.44,111000000.0
2008-11-18 04:16:00,62.45,62.46,62.4,62.4,83100000.0
2008-11-18 04:17:00,62.4,62.42,62.365,62.375,174900000.0
2008-11-18 04:18:00,62.375,62.375,62.31,62.335,145800000.0
2008-11-18 04:19:00,62.34,62.38,62.34,62.37,58700000.0
2008-11-18 04:20:00,62.39,62.39,62.36,62.375,54600000.0
2008-11-18 04:21:00,62.37,62.39,62.335,62.35,105200000.0
2008-11-18 04:22:00,62.35,62.36,62.35,62.35,54400000.0
2008-11-18 04:23:00,62.35,62.4,62.345,62.39,110600000.0
2008-11-18 04:24:00,62.4,62.4,62.385,62.385,32300000.0
2008-11-18 04:25:00,62.38,62.39,62.38,62.39,57700000.0
2008-11-18 04:26:00,62.395,62.4,62.38,62.39,78200000.0
2008-11-18 04:27:00,62.39,62.4,62.38,62.39,79100000.0
2008-11-18 04:28:00,62.39,62.39,62.33,62.33,61600000.0
2008-11-18 04:29:00,62.33,62.36,62.33,62.34,150500000.0
2008-11-18 04:30:00,62.35,62.39,62.34,62.38,79800000.0
2008-11-18 04:31:00,62.38,62.39,62.37,62.38,50900000.0
2008-11-18 04:32:00,62.38,62.41,62.38,62.395,59600000.0
2008-11-18 04:33:00,62.4,62.41,62.39,62.41,57500000.0
2008-11-18 04:34:00,62.405,62.41,62.4,62.41,31300000.0
2008-11-18 04:35:00,62.405,62.405,62.39,62.39,25200000.0
2008-11-18 04:36:00,62.385,62.41,62.38,62.41,64400000.0
2008-11-18 04:37:00,62.405,62.41,62.395,62.405,40300000.0
2008-11-18 04:38:00,62.405,62.405,62.405,62.405,1800000.0
2008-11-18 04:39:00,62.41,62.425,62.4,62.42,68500000.0
2008-11-18 04:40:00,62.425,62.43,62.41,62.42,116900000.0
2008-11-18 04:41:00,62.42,62.42,62.38,62.38,76800000.0
2008-11-18 04:42:00,62.38,62.42,62.38,62.42,53300000.0
2008-11-18 04:43:00,62.41,62.41,62.4,62.41,68700000.0
2008-11-18 04:44:00,62.415,62.43,62.415,62.42,37200000.0
2008-11-18 04:45:00,62.42,62.44,62.42,62.44,18900000.0
2008-11-18 04:46:00,62.44,62.46,62.43,62.44,102400000.0
2008-11-18 04:47:00,62.44,62.46,62.43,62.46,60300000.0
2008-11-18 04:48:00,62.46,62.465,62.445,62.445,35200000.0
2008-11-18 04:49:00,62.445,62.46,62.445,62.455,12800000.0
2008-11-18 04:50:00,62.45,62.47,62.445,62.45,86600000.0
2008-11-18 04:51:00,62.46,62.46,62.45,62.455,71000000.0
2008-11-18 04:52:00,62.46,62.52,62.46,62.495,124900000.0
2008-11-18 04:53:00,62.495,62.5,62.48,62.5,47100000.0
2008-11-18 04:54:00,62.5,62.535,62.495,62.52,76600000.0
2008-11-18 04:55:00,62.52,62.52,62.51,62.52,7200000.0
2008-11-18 04:56:00,62.51,62.52,62.51,62.52,6100000.0
2008-11-18 04:57:00,62.53,62.535,62.455,62.455,117100000.0
2008-11-18 04:58:00,62.45,62.48,62.445,62.48,78800000.0
2008-11-18 04:59:00,62.48,62.5,62.48,62.495,52300000.0
2008-11-18 05:00:00,62.49,62.495,62.48,62.49,44700000.0
2008-11-18 05:01:00,62.495,62.495,62.48,62.495,53300000.0
2008-11-18 05:02:00,62.5,62.53,62.5,62.505,43900000.0
2008-11-18 05:03:00,62.505,62.535,62.505,62.515,35400000.0
2008-11-18 05:04:00,62.52,62.52,62.52,62.52,1200000.0
2008-11-18 05:05:00,62.515,62.52,62.515,62.515,19200000.0
2008-11-18 05:06:00,62.52,62.54,62.52,62.535,39300000.0
2008-11-18 05:07:00,62.535,62.54,62.53,62.535,59400000.0
2008-11-18 05:08:00,62.535,62.56,62.505,62.515,110800000.0
2008-11-18 05:09:00,62.51,62.52,62.51,62.52,27100000.0
2008-11-18 05:10:00,62.52,62.525,62.51,62.52,79700000.0
2008-11-18 05:11:00,62.52,62.53,62.5,62.5,168800000.0
2008-11-18 05:12:00,62.5,62.52,62.48,62.52,105600000.0
2008-11-18 05:13:00,62.525,62.53,62.52,62.53,42400000.0
2008-11-18 05:14:00,62.53,62.53,62.51,62.51,21400000.0
2008-11-18 05:15:00,62.51,62.525,62.5,62.52,75900000.0
2008-11-18 05:16:00,62.52,62.535,62.52,62.535,75700000.0
2008-11-18 05:17:00,62.535,62.535,62.52,62.535,147300000.0
2008-11-18 05:18:00,62.54,62.545,62.53,62.54,19000000.0
2008-11-18 05:19:00,62.535,62.54,62.53,62.535,112500000.0
2008-11-18 05:20:00,62.515,62.53,62.515,62.53,25200000.0
2008-11-18 05:21:00,62.53,62.53,62.52,62.53,53200000.0
2008-11-18 05:22:00,62.53,62.53,62.53,62.53,11100000.0
2008-11-18 05:23:00,62.535,62.55,62.53,62.54,72200000.0
2008-11-18 05:24:00,62.54,62.54,62.535,62.535,7000000.0
2008-11-18 05:25:00,62.525,62.54,62.525,62.535,29000000.0
2008-11-18 05:26:00,62.54,62.56,62.53,62.56,56100000.0
2008-11-18 05:27:00,62.555,62.56,62.545,62.55,45000000.0
2008-11-18 05:28:00,62.55,62.56,62.515,62.52,88600000.0
2008-11-18 05:29:00,62.52,62.53,62.51,62.53,62600000.0
2008-11-18 05:30:00,62.52,62.56,62.52,62.55,123900000.0
2008-11-18 05:31:00,62.545,62.56,62.525,62.55,161100000.0
2008-11-18 05:32:00,62.545,62.58,62.535,62.57,130400000.0
2008-11-18 05:33:00,62.57,62.59,62.55,62.55,79000000.0
2008-11-18 05:34:00,62.55,62.57,62.55,62.565,60900000.0
2008-11-18 05:35:00,62.57,62.57,62.54,62.55,47400000.0
2008-11-18 05:36:00,62.545,62.585,62.545,62.55,157300000.0
2008-11-18 05:37:00,62.55,62.57,62.54,62.555,131500000.0
2008-11-18 05:38:00,62.555,62.555,62.505,62.53,192800000.0
2008-11-18 05:39:00,62.52,62.53,62.5,62.5,183900000.0
2008-11-18 05:40:00,62.51,62.52,62.5,62.51,41500000.0
2008-11-18 05:41:00,62.51,62.53,62.51,62.51,46500000.0
2008-11-18 05:42:00,62.51,62.51,62.475,62.48,102900000.0
2008-11-18 05:43:00,62.48,62.49,62.475,62.48,92300000.0
2008-11-18 05:44:00,62.475,62.48,62.45,62.45,169100000.0
2008-11-18 05:45:00,62.45,62.455,62.44,62.45,135000000.0
2008-11-18 05:46:00,62.445,62.47,62.435,62.47,149100000.0
2008-11-18 05:47:00,62.465,62.48,62.45,62.46,104700000.0
2008-11-18 05:48:00,62.46,62.47,62.44,62.44,183300000.0
2008-11-18 05:49:00,62.44,62.44,62.41,62.425,224600000.0
2008-11-18 05:50:00,62.425,62.43,62.405,62.41,183200000.0
2008-11-18 05:51:00,62.41,62.43,62.41,62.43,82200000.0
2008-11-18 05:52:00,62.425,62.455,62.42,62.45,139900000.0
2008-11-18 05:53:00,62.445,62.445,62.41,62.415,66500000.0
2008-11-18 05:54:00,62.42,62.435,62.41,62.435,139000000.0
2008-11-18 05:55:00,62.43,62.435,62.43,62.43,34600000.0
2008-11-18 05:56:00,62.425,62.425,62.38,62.38,73400000.0
2008-11-18 05:57:00,62.385,62.39,62.285,62.295,116400000.0
2008-11-18 05:58:00,62.3,62.32,62.295,62.3,115800000.0
2008-11-18 05:59:00,62.305,62.315,62.285,62.3,70800000.0
2008-11-18 06:00:00,62.3,62.3,62.265,62.28,167400000.0
2008-11-18 06:01:00,62.27,62.3,62.27,62.285,53000000.0
2008-11-18 06:02:00,62.285,62.35,62.28,62.35,142600000.0
2008-11-18 06:03:00,62.325,62.37,62.32,62.35,91100000.0
2008-11-18 06:04:00,62.35,62.37,62.345,62.35,57300000.0
2008-11-18 06:05:00,62.35,62.37,62.34,62.365,68800000.0
2008-11-18 06:06:00,62.365,62.385,62.345,62.385,187100000.0
2008-11-18 06:07:00,62.38,62.4,62.36,62.37,94600000.0
2008-11-18 06:08:00,62.365,62.38,62.34,62.34,132700000.0
2008-11-18 06:09:00,62.34,62.34,62.295,62.32,30900000.0
2008-11-18 06:10:00,62.32,62.32,62.3,62.31,114300000.0
2008-11-18 06:11:00,62.315,62.32,62.295,62.3,97400000.0
2008-11-18 06:12:00,62.295,62.36,62.295,62.355,51400000.0
2008-11-18 06:13:00,62.35,62.37,62.32,62.35,106500000.0
2008-11-18 06:14:00,62.36,62.43,62.35,62.42,78500000.0
2008-11-18 06:15:00,62.42,62.445,62.4,62.435,47900000.0
2008-11-18 06:16:00,62.42,62.47,62.42,62.445,34700000.0
2008-11-18 06:17:00,62.45,62.46,62.44,62.44,109100000.0
2008-11-18 06:18:00,62.44,62.44,62.415,62.42,71100000.0
2008-11-18 06:19:00,62.42,62.42,62.4,62.4,81300000.0
2008-11-18 06:20:00,62.4,62.4,62.355,62.38,110200000.0
2008-11-18 06:21:00,62.37,62.38,62.365,62.37,36900000.0
2008-11-18 06:22:00,62.37,62.38,62.35,62.37,82700000.0
2008-11-18 06:23:00,62.37,62.385,62.345,62.35,116900000.0
2008-11-18 06:24:00,62.35,62.36,62.315,62.32,77500000.0
2008-11-18 06:25:00,62.32,62.325,62.3,62.32,56600000.0
2008-11-18 06:26:00,62.32,62.36,62.315,62.355,111700000.0
2008-11-18 06:27:00,62.36,62.37,62.34,62.36,57800000.0
2008-11-18 06:28:00,62.355,62.37,62.34,62.345,119900000.0
2008-11-18 06:29:00,62.35,62.36,62.34,62.34,98100000.0
2008-11-18 06:30:00,62.34,62.36,62.33,62.36,110800000.0
2008-11-18 06:31:00,62.365,62.37,62.335,62.34,64000000.0
2008-11-18 06:32:00,62.35,62.35,62.33,62.35,120600000.0
2008-11-18 06:33:00,62.35,62.35,62.32,62.34,143700000.0
2008-11-18 06:34:00,62.34,62.34,62.32,62.325,51600000.0
2008-11-18 06:35:00,62.325,62.35,62.325,62.35,95900000.0
2008-11-18 06:36:00,62.37,62.4,62.365,62.39,47300000.0
2008-11-18 06:37:00,62.385,62.385,62.37,62.38,67000000.0
2008-11-18 06:38:00,62.36,62.405,62.35,62.395,79100000.0
2008-11-18 06:39:00,62.395,62.395,62.37,62.37,20500000.0
2008-11-18 06:40:00,62.375,62.42,62.37,62.395,94900000.0
2008-11-18 06:41:00,62.4,62.42,62.4,62.42,60100000.0
2008-11-18 06:42:00,62.42,62.445,62.395,62.44,97000000.0
2008-11-18 06:43:00,62.44,62.44,62.42,62.42,33200000.0
2008-11-18 06:44:00,62.42,62.43,62.41,62.425,75800000.0
2008-11-18 06:45:00,62.425,62.425,62.41,62.41,31300000.0
2008-11-18 06:46:00,62.41,62.42,62.405,62.415,21600000.0
2008-11-18 06:47:00,62.415,62.42,62.41,62.41,101500000.0
2008-11-18 06:48:00,62.41,62.44,62.41,62.415,69700000.0
2008-11-18 06:49:00,62.45,62.45,62.425,62.425,9800000.0
2008-11-18 06:50:00,62.43,62.43,62.39,62.4,55100000.0
2008-11-18 06:51:00,62.41,62.46,62.4,62.46,49800000.0
2008-11-18 06:52:00,62.46,62.46,62.42,62.43,131800000.0
2008-11-18 06:53:00,62.43,62.45,62.41,62.415,100300000.0
2008-11-18 06:54:00,62.415,62.42,62.41,62.41,24100000.0
2008-11-18 06:55:00,62.41,62.41,62.4,62.41,26900000.0
2008-11-18 06:56:00,62.405,62.43,62.395,62.42,37300000.0
2008-11-18 06:57:00,62.43,62.43,62.41,62.41,86700000.0
2008-11-18 06:58:00,62.41,62.41,62.41,62.41,33300000.0
2008-11-18 06:59:00,62.415,62.43,62.41,62.425,68800000.0
2008-11-18 07:00:00,62.425,62.46,62.425,62.46,33600000.0
2008-11-18 07:01:00,62.46,62.47,62.46,62.47,20400000.0
2008-11-18 07:02:00,62.47,62.48,62.47,62.47,25900000.0
2008-11-18 07:03:00,62.47,62.47,62.46,62.465,10800000.0
2008-11-18 07:04:00,62.465,62.47,62.46,62.47,17400000.0
2008-11-18 07:05:00,62.47,62.5,62.465,62.49,44200000.0
2008-11-18 07:06:00,62.5,62.5,62.47,62.49,38800000.0
2008-11-18 07:07:00,62.48,62.49,62.48,62.49,35900000.0
2008-11-18 07:08:00,62.48,62.5,62.475,62.49,29000000.0
2008-11-18 07:09:00,62.5,62.5,62.485,62.5,69100000.0
2008-11-18 07:10:00,62.49,62.5,62.485,62.5,108500000.0
2008-11-18 07:11:00,62.5,62.51,62.49,62.51,111900000.0
2008-11-18 07:12:00,62.505,62.51,62.5,62.51,62400000.0
2008-11-18 07:13:00,62.51,62.515,62.51,62.515,16800000.0
2008-11-18 07:14:00,62.505,62.515,62.49,62.49,35400000.0
2008-11-18 07:15:00,62.49,62.49,62.48,62.49,53800000.0
2008-11-18 07:16:00,62.49,62.49,62.47,62.47,44300000.0
2008-11-18 07:17:00,62.47,62.47,62.415,62.45,47600000.0
2008-11-18 07:18:00,62.44,62.44,62.425,62.44,23800000.0
2008-11-18 07:19:00,62.44,62.44,62.41,62.42,74600000.0
2008-11-18 07:20:00,62.42,62.43,62.41,62.41,12000000.0
2008-11-18 07:21:00,62.41,62.41,62.375,62.39,61600000.0
2008-11-18 07:22:00,62.39,62.415,62.385,62.39,53200000.0
2008-11-18 07:23:00,62.39,62.4,62.39,62.39,65300000.0
2008-11-18 07:24:00,62.39,62.39,62.39,62.39,34900000.0
2008-11-18 07:25:00,62.39,62.42,62.39,62.41,51000000.0
2008-11-18 07:26:00,62.42,62.44,62.41,62.43,56600000.0
2008-11-18 07:27:00,62.43,62.47,62.42,62.45,41300000.0
2008-11-18 07:28:00,62.44,62.47,62.43,62.47,59600000.0
2008-11-18 07:29:00,62.47,62.48,62.45,62.45,99300000.0
2008-11-18 07:30:00,62.45,62.45,62.45,62.45,47400000.0
2008-11-18 07:31:00,62.45,62.45,62.45,62.45,49300000.0
2008-11-18 07:32:00,62.45,62.45,62.45,62.45,66600000.0
2008-11-18 07:33:00,62.45,62.455,62.425,62.45,116400000.0
2008-11-18 07:34:00,62.45,62.45,62.44,62.445,39200000.0
2008-11-18 07:35:00,62.435,62.44,62.43,62.44,8000000.0
2008-11-18 07:36:00,62.44,62.45,62.44,62.44,20800000.0
2008-11-18 07:37:00,62.44,62.47,62.44,62.47,142100000.0
2008-11-18 07:38:00,62.465,62.48,62.44,62.445,139200000.0
2008-11-18 07:39:00,62.45,62.47,62.435,62.47,126000000.0
2008-11-18 07:40:00,62.46,62.47,62.455,62.47,65100000.0
2008-11-18 07:41:00,62.47,62.48,62.46,62.46,102800000.0
2008-11-18 07:42:00,62.46,62.47,62.455,62.46,62100000.0
2008-11-18 07:43:00,62.455,62.47,62.45,62.46,61000000.0
2008-11-18 07:44:00,62.47,62.51,62.47,62.49,86300000.0
2008-11-18 07:45:00,62.49,62.49,62.48,62.49,38800000.0
2008-11-18 07:46:00,62.49,62.51,62.48,62.49,122500000.0
2008-11-18 07:47:00,62.49,62.49,62.48,62.485,32400000.0
2008-11-18 07:48:00,62.49,62.49,62.48,62.48,62700000.0
2008-11-18 07:49:00,62.48,62.49,62.48,62.48,38400000.0
2008-11-18 07:50:00,62.48,62.48,62.48,62.48,39700000.0
2008-11-18 07:51:00,62.48,62.48,62.445,62.46,17400000.0
2008-11-18 07:52:00,62.46,62.47,62.46,62.47,17200000.0
2008-11-18 07:53:00,62.46,62.46,62.45,62.46,27400000.0
2008-11-18 07:54:00,62.455,62.47,62.455,62.47,14000000.0
2008-11-18 07:55:00,62.465,62.465,62.455,62.455,40400000.0
2008-11-18 07:56:00,62.455,62.46,62.45,62.45,30500000.0
2008-11-18 07:57:00,62.45,62.46,62.44,62.46,57900000.0
2008-11-18 07:58:00,62.46,62.46,62.45,62.45,25200000.0
2008-11-18 07:59:00,62.445,62.48,62.445,62.47,66500000.0
2008-11-18 08:00:00,62.46,62.48,62.44,62.45,98100000.0
2008-11-18 08:01:00,62.445,62.445,62.42,62.43,78600000.0
2008-11-18 08:02:00,62.43,62.44,62.41,62.41,42700000.0
2008-11-18 08:03:00,62.41,62.42,62.41,62.41,128400000.0
2008-11-18 08:04:00,62.41,62.41,62.39,62.4,121500000.0
2008-11-18 08:05:00,62.4,62.4,62.35,62.37,168100000.0
2008-11-18 08:06:00,62.37,62.37,62.28,62.285,116900000.0
2008-11-18 08:07:00,62.29,62.34,62.29,62.32,80100000.0
2008-11-18 08:08:00,62.33,62.34,62.305,62.32,85900000.0
2008-11-18 08:09:00,62.32,62.34,62.275,62.285,97000000.0
2008-11-18 08:10:00,62.295,62.37,62.28,62.32,138500000.0
2008-11-18 08:11:00,62.32,62.34,62.29,62.29,49600000.0
2008-11-18 08:12:00,62.3,62.305,62.285,62.295,50100000.0
2008-11-18 08:13:00,62.29,62.295,62.175,62.21,116199999.0
2008-11-18 08:14:00,62.2,62.25,62.19,62.24,77000000.0
2008-11-18 08:15:00,62.24,62.24,62.19,62.21,60100000.0
2008-11-18 08:16:00,62.2,62.215,62.18,62.2,32100000.0
2008-11-18 08:17:00,62.195,62.195,62.06,62.08,120200000.0
2008-11-18 08:18:00,62.07,62.09,62.06,62.09,61500000.0
2008-11-18 08:19:00,62.08,62.12,62.07,62.12,61800000.0
2008-11-18 08:20:00,62.115,62.12,62.075,62.075,54500000.0
2008-11-18 08:21:00,62.07,62.07,61.98,62.05,138000000.0
2008-11-18 08:22:00,62.05,62.12,62.015,62.09,100700000.0
2008-11-18 08:23:00,62.09,62.13,62.06,62.105,122200000.0
2008-11-18 08:24:00,62.105,62.16,62.105,62.125,69600000.0
2008-11-18 08:25:00,62.13,62.13,62.085,62.09,57100000.0
2008-11-18 08:26:00,62.09,62.16,62.09,62.145,159600000.0
2008-11-18 08:27:00,62.15,62.17,62.055,62.11,150300000.0
2008-11-18 08:28:00,62.12,62.16,62.12,62.15,67800000.0
2008-11-18 08:29:00,62.14,62.22,62.14,62.21,134900000.0
2008-11-18 08:30:00,62.21,62.21,62.16,62.16,35000000.0
2008-11-18 08:31:00,62.17,62.17,62.14,62.17,45400000.0
2008-11-18 08:32:00,62.16,62.18,62.12,62.12,83600000.0
2008-11-18 08:33:00,62.125,62.13,62.045,62.07,133100000.0
2008-11-18 08:34:00,62.07,62.1,62.02,62.025,197800000.0
2008-11-18 08:35:00,62.025,62.09,62.025,62.08,78900000.0
2008-11-18 08:36:00,62.08,62.125,62.07,62.11,79200000.0
2008-11-18 08:37:00,62.105,62.11,62.07,62.105,39500000.0
2008-11-18 08:38:00,62.1,62.115,62.1,62.1,23500000.0
2008-11-18 08:39:00,62.105,62.135,62.1,62.12,46600000.0
2008-11-18 08:40:00,62.12,62.12,62.09,62.1,80400000.0
2008-11-18 08:41:00,62.1,62.115,62.1,62.115,35000000.0
2008-11-18 08:42:00,62.105,62.115,62.03,62.03,149600000.0
2008-11-18 08:43:00,62.03,62.06,62.01,62.05,81900000.0
2008-11-18 08:44:00,62.05,62.05,62.02,62.025,92800000.0
2008-11-18 08:45:00,62.03,62.09,62.03,62.08,70700000.0
2008-11-18 08:46:00,62.08,62.1,62.035,62.035,103200000.0
2008-11-18 08:47:00,62.04,62.05,62.04,62.04,43400000.0
2008-11-18 08:48:00,62.05,62.05,61.97,61.985,157100000.0
2008-11-18 08:49:00,61.985,61.995,61.94,61.96,100000000.0
2008-11-18 08:50:00,61.96,61.97,61.94,61.94,122400000.0
2008-11-18 08:51:00,61.94,61.94,61.88,61.92,86900000.0
2008-11-18 08:52:00,61.92,61.925,61.9,61.91,159100000.0
2008-11-18 08:53:00,61.91,61.98,61.905,61.97,140900000.0
2008-11-18 08:54:00,61.97,62.0,61.97,62.0,54700000.0
2008-11-18 08:55:00,61.995,62.02,61.99,62.005,85100000.0
2008-11-18 08:56:00,62.0,62.01,61.96,61.98,162200000.0
2008-11-18 08:57:00,61.98,62.05,61.98,62.045,110600000.0
2008-11-18 08:58:00,62.05,62.085,62.04,62.06,170200000.0
2008-11-18 08:59:00,62.06,62.06,61.99,61.99,166800000.0
2008-11-18 09:00:00,61.995,62.0,61.97,61.97,68000000.0
2008-11-18 09:01:00,61.96,61.975,61.955,61.96,105700000.0
2008-11-18 09:02:00,61.96,61.965,61.92,61.92,168500000.0
2008-11-18 09:03:00,61.92,61.93,61.875,61.91,104100000.0
2008-11-18 09:04:00,61.91,61.95,61.89,61.94,139900000.0
2008-11-18 09:05:00,61.94,61.96,61.91,61.91,205600000.0
2008-11-18 09:06:00,61.9,61.95,61.88,61.94,160000000.0
2008-11-18 09:07:00,61.94,61.95,61.93,61.94,60800000.0
2008-11-18 09:08:00,61.95,61.97,61.95,61.96,42600000.0
2008-11-18 09:09:00,61.97,61.98,61.96,61.975,39100000.0
2008-11-18 09:10:00,61.98,61.985,61.955,61.96,71200000.0
2008-11-18 09:11:00,61.97,61.97,61.96,61.97,67300000.0
2008-11-18 09:12:00,61.97,61.98,61.97,61.97,40900000.0
2008-11-18 09:13:00,61.97,61.99,61.96,61.975,87000000.0
2008-11-18 09:14:00,61.975,61.99,61.97,61.99,60300000.0
2008-11-18 09:15:00,61.98,61.985,61.97,61.97,122700000.0
2008-11-18 09:16:00,61.97,61.985,61.915,61.96,236900000.0
2008-11-18 09:17:00,61.96,62.0,61.945,62.0,189300000.0
2008-11-18 09:18:00,62.01,62.05,61.975,62.04,151500000.0
2008-11-18 09:19:00,62.03,62.08,61.985,62.06,116800000.0
2008-11-18 09:20:00,62.06,62.06,61.985,62.04,122600000.0
2008-11-18 09:21:00,62.04,62.07,62.04,62.06,73600000.0
2008-11-18 09:22:00,62.07,62.12,62.06,62.12,94400000.0
2008-11-18 09:23:00,62.12,62.15,62.12,62.14,108900000.0
2008-11-18 09:24:00,62.14,62.14,62.09,62.12,113600000.0
2008-11-18 09:25:00,62.12,62.17,62.1,62.17,114700000.0
2008-11-18 09:26:00,62.17,62.17,62.13,62.14,116900000.0
2008-11-18 09:27:00,62.14,62.185,62.075,62.135,229800000.0
2008-11-18 09:28:00,62.13,62.14,62.115,62.12,130000000.0
2008-11-18 09:29:00,62.115,62.15,62.11,62.12,90000000.0
2008-11-18 09:30:00,62.12,62.285,62.12,62.27,194700000.0
2008-11-18 09:31:00,62.275,62.275,62.23,62.23,77700000.0
2008-11-18 09:32:00,62.23,62.23,62.23,62.23,33900000.0
2008-11-18 09:33:00,62.23,62.23,62.145,62.16,102100000.0
2008-11-18 09:34:00,62.16,62.16,62.13,62.15,112900000.0
2008-11-18 09:35:00,62.15,62.17,62.06,62.1,174500000.0
2008-11-18 09:36:00,62.1,62.16,62.08,62.14,204200000.0
2008-11-18 09:37:00,62.14,62.165,62.13,62.15,129500000.0
2008-11-18 09:38:00,62.15,62.17,62.125,62.17,142200000.0
2008-11-18 09:39:00,62.17,62.225,62.17,62.2,118000000.0
2008-11-18 09:40:00,62.2,62.22,62.12,62.22,160800000.0
2008-11-18 09:41:00,62.22,62.27,62.22,62.24,143700000.0
2008-11-18 09:42:00,62.23,62.275,62.23,62.26,116300000.0
2008-11-18 09:43:00,62.26,62.3,62.23,62.24,98000000.0
2008-11-18 09:44:00,62.24,62.24,62.21,62.22,84000000.0
2008-11-18 09:45:00,62.22,62.295,62.21,62.23,120300000.0
2008-11-18 09:46:00,62.24,62.26,62.23,62.25,78300000.0
2008-11-18 09:47:00,62.25,62.26,62.17,62.17,90900000.0
2008-11-18 09:48:00,62.17,62.185,62.14,62.16,117800000.0
2008-11-18 09:49:00,62.16,62.17,62.16,62.17,72600000.0
2008-11-18 09:50:00,62.18,62.21,62.17,62.21,65600000.0
2008-11-18 09:51:00,62.21,62.21,62.13,62.13,70100000.0
2008-11-18 09:52:00,62.13,62.13,62.07,62.08,63600000.0
2008-11-18 09:53:00,62.08,62.14,62.08,62.13,82300000.0
2008-11-18 09:54:00,62.14,62.19,62.13,62.18,111200000.0
2008-11-18 09:55:00,62.18,62.24,62.175,62.24,75500000.0
2008-11-18 09:56:00,62.23,62.265,62.21,62.235,124400000.0
2008-11-18 09:57:00,62.23,62.27,62.22,62.27,152600000.0
2008-11-18 09:58:00,62.27,62.3,62.27,62.28,129700000.0
2008-11-18 09:59:00,62.28,62.29,62.26,62.29,107100000.0
2008-11-18 10:00:00,62.285,62.31,62.26,62.27,184300000.0
2008-11-18 10:01:00,62.27,62.38,62.27,62.345,75900000.0
2008-11-18 10:02:00,62.345,62.35,62.27,62.3,94200000.0
2008-11-18 10:03:00,62.3,62.405,62.285,62.385,139800000.0
2008-11-18 10:04:00,62.405,62.55,62.375,62.54,180600000.0
2008-11-18 10:05:00,62.54,62.545,62.41,62.485,174100000.0
2008-11-18 10:06:00,62.51,62.52,62.445,62.485,192500000.0
2008-11-18 10:07:00,62.48,62.495,62.41,62.41,165100000.0
2008-11-18 10:08:00,62.41,62.48,62.4,62.48,125500000.0
2008-11-18 10:09:00,62.485,62.52,62.465,62.51,204400000.0
2008-11-18 10:10:00,62.51,62.53,62.49,62.53,160300000.0
2008-11-18 10:11:00,62.53,62.61,62.5,62.6,134100000.0
2008-11-18 10:12:00,62.6,62.63,62.44,62.44,193100000.0
2008-11-18 10:13:00,62.44,62.47,62.365,62.47,160600000.0
2008-11-18 10:14:00,62.475,62.49,62.41,62.47,213700000.0
2008-11-18 10:15:00,62.46,62.47,62.4,62.44,240100000.0
2008-11-18 10:16:00,62.44,62.44,62.32,62.34,188300000.0
2008-11-18 10:17:00,62.35,62.38,62.33,62.37,171100000.0
2008-11-18 10:18:00,62.375,62.41,62.355,62.36,164200000.0
2008-11-18 10:19:00,62.36,62.38,62.28,62.28,133000000.0
2008-11-18 10:20:00,62.29,62.35,62.29,62.34,109600000.0
2008-11-18 10:21:00,62.34,62.35,62.29,62.34,144400000.0
2008-11-18 10:22:00,62.35,62.39,62.335,62.38,170500000.0
2008-11-18 10:23:00,62.38,62.39,62.36,62.37,120500000.0
2008-11-18 10:24:00,62.37,62.39,62.345,62.35,93500000.0
2008-11-18 10:25:00,62.345,62.35,62.26,62.295,187200000.0
2008-11-18 10:26:00,62.3,62.31,62.29,62.29,49600000.0
2008-11-18 10:27:00,62.29,62.355,62.28,62.35,110600000.0
2008-11-18 10:28:00,62.35,62.38,62.34,62.34,173600000.0
2008-11-18 10:29:00,62.34,62.37,62.33,62.33,60500000.0
2008-11-18 10:30:00,62.33,62.36,62.265,62.295,137500000.0
2008-11-18 10:31:00,62.3,62.32,62.255,62.29,155400000.0
2008-11-18 10:32:00,62.28,62.31,62.265,62.27,96100000.0
2008-11-18 10:33:00,62.27,62.33,62.27,62.3,92200000.0
2008-11-18 10:34:00,62.29,62.3,62.245,62.27,138100000.0
2008-11-18 10:35:00,62.265,62.285,62.25,62.26,34700000.0
2008-11-18 10:36:00,62.275,62.275,62.2,62.2,85200000.0
2008-11-18 10:37:00,62.21,62.27,62.21,62.27,84700000.0
2008-11-18 10:38:00,62.27,62.27,62.25,62.26,37300000.0
2008-11-18 10:39:00,62.27,62.3,62.22,62.23,90400000.0
2008-11-18 10:40:00,62.23,62.23,62.17,62.22,107800000.0
2008-11-18 10:41:00,62.22,62.23,62.18,62.21,48200000.0
2008-11-18 10:42:00,62.21,62.23,62.185,62.21,94100000.0
2008-11-18 10:43:00,62.215,62.23,62.19,62.2,80600000.0
2008-11-18 10:44:00,62.2,62.2,62.12,62.155,133600000.0
2008-11-18 10:45:00,62.145,62.225,62.13,62.18,149900000.0
2008-11-18 10:46:00,62.18,62.22,62.17,62.19,115600000.0
2008-11-18 10:47:00,62.18,62.19,62.12,62.12,123900000.0
2008-11-18 10:48:00,62.13,62.17,62.12,62.16,148100000.0
2008-11-18 10:49:00,62.155,62.17,62.13,62.15,121500000.0
2008-11-18 10:50:00,62.15,62.16,62.105,62.125,112200000.0
2008-11-18 10:51:00,62.125,62.13,62.09,62.09,190200000.0
2008-11-18 10:52:00,62.09,62.11,62.09,62.09,139500000.0
2008-11-18 10:53:00,62.09,62.09,61.97,61.98,196100000.0
2008-11-18 10:54:00,61.98,62.0,61.945,61.945,153200000.0
2008-11-18 10:55:00,61.945,61.96,61.8,61.81,195000000.0
2008-11-18 10:56:00,61.81,61.855,61.77,61.855,260200000.0
2008-11-18 10:57:00,61.845,62.03,61.845,62.025,217200000.0
2008-11-18 10:58:00,62.03,62.135,62.02,62.11,256400000.0
2008-11-18 10:59:00,62.11,62.11,61.855,61.855,230700000.0
2008-11-18 11:00:00,61.87,61.96,61.85,61.92,254400000.0
2008-11-18 11:01:00,61.915,62.0,61.91,62.0,210500000.0
2008-11-18 11:02:00,62.0,62.01,61.85,61.85,369400000.0
2008-11-18 11:03:00,61.85,61.865,61.81,61.82,243700000.0
2008-11-18 11:04:00,61.82,61.965,61.82,61.945,223600000.0
2008-11-18 11:05:00,61.945,61.945,61.87,61.875,166600000.0
2008-11-18 11:06:00,61.875,61.915,61.86,61.895,217300000.0
2008-11-18 11:07:00,61.895,61.945,61.855,61.89,261500000.0
2008-11-18 11:08:00,61.895,61.935,61.865,61.91,213500000.0
2008-11-18 11:09:00,61.905,61.915,61.855,61.865,186200000.0
2008-11-18 11:10:00,61.865,61.865,61.72,61.75,252100000.0
2008-11-18 11:11:00,61.755,61.81,61.755,61.8,216800000.0
2008-11-18 11:12:00,61.8,61.865,61.795,61.86,242200000.0
2008-11-18 11:13:00,61.86,61.9,61.86,61.88,215400000.0
2008-11-18 11:14:00,61.88,61.94,61.81,61.94,216100000.0
2008-11-18 11:15:00,61.94,61.945,61.8,61.89,228000000.0
2008-11-18 11:16:00,61.89,61.89,61.825,61.85,171200000.0
2008-11-18 11:17:00,61.86,61.86,61.82,61.85,164500000.0
2008-11-18 11:18:00,61.85,61.94,61.82,61.93,180300000.0
2008-11-18 11:19:00,61.93,61.985,61.92,61.94,188300000.0
2008-11-18 11:20:00,61.94,61.95,61.93,61.93,65100000.0
2008-11-18 11:21:00,61.93,61.94,61.91,61.925,175200000.0
2008-11-18 11:22:00,61.925,61.93,61.89,61.92,206900000.0
2008-11-18 11:23:00,61.92,61.92,61.86,61.88,135100000.0
2008-11-18 11:24:00,61.88,61.9,61.86,61.89,161300000.0
2008-11-18 11:25:00,61.895,61.97,61.895,61.965,199700000.0
2008-11-18 11:26:00,61.965,61.975,61.92,61.92,129900000.0
2008-11-18 11:27:00,61.92,61.92,61.91,61.91,88900000.0
2008-11-18 11:28:00,61.91,61.92,61.89,61.89,64000000.0
2008-11-18 11:29:00,61.89,61.925,61.885,61.9,74400000.0
2008-11-18 11:30:00,61.9,62.0,61.885,61.955,154200000.0
2008-11-18 11:31:00,61.955,62.045,61.95,62.045,99100000.0
2008-11-18 11:32:00,62.04,62.1,62.015,62.06,216400000.0
2008-11-18 11:33:00,62.06,62.095,62.045,62.08,225400000.0
2008-11-18 11:34:00,62.075,62.105,62.05,62.085,218900000.0
2008-11-18 11:35:00,62.075,62.095,62.06,62.095,191500000.0
2008-11-18 11:36:00,62.095,62.13,62.08,62.09,191300000.0
2008-11-18 11:37:00,62.09,62.09,62.08,62.09,70500000.0
2008-11-18 11:38:00,62.09,62.27,62.09,62.265,222100000.0
2008-11-18 11:39:00,62.26,62.28,62.12,62.13,311700000.0
2008-11-18 11:40:00,62.13,62.13,62.04,62.045,118800000.0
2008-11-18 11:41:00,62.04,62.05,61.96,61.97,265900000.0
2008-11-18 11:42:00,61.965,62.035,61.95,62.03,228800000.0
2008-11-18 11:43:00,62.03,62.06,62.005,62.04,245900000.0
2008-11-18 11:44:00,62.035,62.05,62.0,62.01,181500000.0
2008-11-18 11:45:00,62.02,62.04,61.99,62.005,184400000.0
2008-11-18 11:46:00,62.0,62.05,61.985,62.04,128100000.0
2008-11-18 11:47:00,62.04,62.065,62.04,62.04,121000000.0
2008-11-18 11:48:00,62.04,62.04,61.99,62.02,77800000.0
2008-11-18 11:49:00,62.02,62.02,61.91,61.92,207200000.0
2008-11-18 11:50:00,61.92,61.95,61.875,61.9,213100000.0
2008-11-18 11:51:00,61.9,61.94,61.9,61.91,174800000.0
2008-11-18 11:52:00,61.92,61.98,61.92,61.94,136900000.0
2008-11-18 11:53:00,61.94,61.96,61.92,61.925,84000000.0
2008-11-18 11:54:00,61.92,62.02,61.92,62.02,165100000.0
2008-11-18 11:55:00,62.02,62.065,62.0,62.055,145700000.0
2008-11-18 11:56:00,62.06,62.1,62.06,62.075,116000000.0
2008-11-18 11:57:00,62.075,62.1,62.075,62.09,75200000.0
2008-11-18 11:58:00,62.085,62.155,62.035,62.135,138100000.0
2008-11-18 11:59:00,62.13,62.165,62.13,62.13,133000000.0
2008-11-18 12:00:00,62.115,62.12,62.05,62.05,161900000.0
2008-11-18 12:01:00,62.05,62.05,62.05,62.05,68500000.0
2008-11-18 12:02:00,62.05,62.12,62.05,62.12,81700000.0
2008-11-18 12:03:00,62.13,62.16,62.13,62.16,86500000.0
2008-11-18 12:04:00,62.17,62.195,62.145,62.18,66300000.0
2008-11-18 12:05:00,62.18,62.18,62.08,62.09,198500000.0
2008-11-18 12:06:00,62.09,62.12,62.065,62.115,170400000.0
2008-11-18 12:07:00,62.11,62.225,62.11,62.205,133200000.0
2008-11-18 12:08:00,62.2,62.2,62.16,62.17,108600000.0
2008-11-18 12:09:00,62.17,62.2,62.15,62.19,132900000.0
2008-11-18 12:10:00,62.19,62.22,62.16,62.22,121700000.0
2008-11-18 12:11:00,62.22,62.315,62.22,62.25,172700000.0
2008-11-18 12:12:00,62.23,62.24,62.195,62.2,135000000.0
2008-11-18 12:13:00,62.205,62.255,62.195,62.255,186600000.0
2008-11-18 12:14:00,62.255,62.31,62.22,62.225,197500000.0
2008-11-18 12:15:00,62.22,62.25,62.22,62.23,94500000.0
2008-11-18 12:16:00,62.235,62.25,62.22,62.23,80000000.0
2008-11-18 12:17:00,62.23,62.28,62.215,62.28,106500000.0
2008-11-18 12:18:00,62.28,62.335,62.28,62.335,59300000.0
2008-11-18 12:19:00,62.335,62.365,62.3,62.34,128600000.0
2008-11-18 12:20:00,62.35,62.36,62.27,62.28,116300000.0
2008-11-18 12:21:00,62.305,62.365,62.29,62.325,149800000.0
2008-11-18 12:22:00,62.33,62.35,62.31,62.325,129600000.0
2008-11-18 12:23:00,62.325,62.35,62.32,62.34,112500000.0
2008-11-18 12:24:00,62.345,62.355,62.33,62.33,107000000.0
2008-11-18 12:25:00,62.33,62.33,62.3,62.305,48600000.0
2008-11-18 12:26:00,62.3,62.315,62.295,62.3,115200000.0
2008-11-18 12:27:00,62.3,62.35,62.29,62.34,103500000.0
2008-11-18 12:28:00,62.335,62.335,62.22,62.22,169400000.0
2008-11-18 12:29:00,62.22,62.235,62.2,62.21,97100000.0
2008-11-18 12:30:00,62.21,62.22,62.155,62.2,188400000.0
2008-11-18 12:31:00,62.19,62.24,62.185,62.23,142700000.0
2008-11-18 12:32:00,62.21,62.22,62.2,62.2,192000000.0
2008-11-18 12:33:00,62.2,62.22,62.19,62.2,143400000.0
2008-11-18 12:34:00,62.2,62.24,62.195,62.22,144100000.0
2008-11-18 12:35:00,62.22,62.23,62.215,62.22,83300000.0
2008-11-18 12:36:00,62.23,62.23,62.2,62.2,98000000.0
2008-11-18 12:37:00,62.2,62.2,62.17,62.17,85200000.0
2008-11-18 12:38:00,62.17,62.21,62.17,62.19,115000000.0
2008-11-18 12:39:00,62.195,62.22,62.19,62.21,127300000.0
2008-11-18 12:40:00,62.21,62.21,62.19,62.19,58100000.0
2008-11-18 12:41:00,62.19,62.2,62.115,62.195,142500000.0
2008-11-18 12:42:00,62.19,62.21,62.165,62.17,134300000.0
2008-11-18 12:43:00,62.17,62.19,62.15,62.155,77100000.0
2008-11-18 12:44:00,62.155,62.165,62.145,62.15,101400000.0
2008-11-18 12:45:00,62.15,62.16,62.13,62.145,141900000.0
2008-11-18 12:46:00,62.15,62.195,62.14,62.195,144800000.0
2008-11-18 12:47:00,62.195,62.205,62.175,62.185,84400000.0
2008-11-18 12:48:00,62.185,62.225,62.185,62.225,114000000.0
2008-11-18 12:49:00,62.225,62.25,62.205,62.22,182000000.0
2008-11-18 12:50:00,62.22,62.25,62.22,62.235,102400000.0
2008-11-18 12:51:00,62.235,62.235,62.21,62.22,130800000.0
2008-11-18 12:52:00,62.22,62.245,62.21,62.225,80700000.0
2008-11-18 12:53:00,62.225,62.24,62.225,62.24,50400000.0
2008-11-18 12:54:00,62.235,62.24,62.18,62.21,42700000.0
2008-11-18 12:55:00,62.205,62.225,62.185,62.205,64000000.0
2008-11-18 12:56:00,62.205,62.225,62.195,62.225,72200000.0
2008-11-18 12:57:00,62.235,62.285,62.23,62.285,76400000.0
2008-11-18 12:58:00,62.275,62.275,62.245,62.265,112800000.0
2008-11-18 12:59:00,62.265,62.275,62.195,62.195,111900000.0
2008-11-18 13:00:00,62.195,62.23,62.19,62.23,116200000.0
2008-11-18 13:01:00,62.23,62.25,62.17,62.17,112600000.0
2008-11-18 13:02:00,62.175,62.195,62.155,62.19,123900000.0
2008-11-18 13:03:00,62.19,62.235,62.17,62.23,104600000.0
2008-11-18 13:04:00,62.23,62.275,62.215,62.25,82900000.0
2008-11-18 13:05:00,62.26,62.28,62.25,62.26,161700000.0
2008-11-18 13:06:00,62.26,62.3,62.25,62.28,118300000.0
2008-11-18 13:07:00,62.28,62.31,62.255,62.26,162600000.0
2008-11-18 13:08:00,62.26,62.45,62.26,62.4,190600000.0
2008-11-18 13:09:00,62.405,62.42,62.39,62.42,128100000.0
2008-11-18 13:10:00,62.415,62.455,62.355,62.39,94200000.0
2008-11-18 13:11:00,62.4,62.4,62.365,62.38,102700000.0
2008-11-18 13:12:00,62.38,62.38,62.325,62.34,27100000.0
2008-11-18 13:13:00,62.34,62.4,62.34,62.385,47500000.0
2008-11-18 13:14:00,62.385,62.395,62.335,62.36,97600000.0
2008-11-18 13:15:00,62.36,62.4,62.36,62.4,126500000.0
2008-11-18 13:16:00,62.4,62.42,62.37,62.41,135800000.0
2008-11-18 13:17:00,62.4,62.415,62.385,62.4,61000000.0
2008-11-18 13:18:00,62.4,62.405,62.38,62.38,138300000.0
2008-11-18 13:19:00,62.395,62.52,62.38,62.47,171300000.0
2008-11-18 13:20:00,62.465,62.465,62.42,62.42,114400000.0
2008-11-18 13:21:00,62.42,62.42,62.39,62.405,105200000.0
2008-11-18 13:22:00,62.405,62.405,62.33,62.34,126700000.0
2008-11-18 13:23:00,62.33,62.35,62.31,62.31,130300000.0
2008-11-18 13:24:00,62.32,62.32,62.27,62.28,163600000.0
2008-11-18 13:25:00,62.28,62.305,62.27,62.27,107900000.0
2008-11-18 13:26:00,62.27,62.28,62.24,62.26,172400000.0
2008-11-18 13:27:00,62.27,62.305,62.26,62.275,151400000.0
2008-11-18 13:28:00,62.275,62.28,62.25,62.265,79100000.0
2008-11-18 13:29:00,62.26,62.265,62.22,62.265,102800000.0
2008-11-18 13:30:00,62.265,62.29,62.26,62.26,59900000.0
2008-11-18 13:31:00,62.255,62.255,62.24,62.24,94400000.0
2008-11-18 13:32:00,62.24,62.245,62.195,62.205,135100000.0
2008-11-18 13:33:00,62.21,62.23,62.2,62.225,111500000.0
2008-11-18 13:34:00,62.215,62.215,62.13,62.135,163600000.0
2008-11-18 13:35:00,62.14,62.14,62.08,62.09,165000000.0
2008-11-18 13:36:00,62.09,62.135,62.08,62.12,225400000.0
2008-11-18 13:37:00,62.125,62.155,62.08,62.105,252000000.0
2008-11-18 13:38:00,62.095,62.16,62.095,62.16,204300000.0
2008-11-18 13:39:00,62.16,62.17,62.125,62.155,201300000.0
2008-11-18 13:40:00,62.145,62.16,62.125,62.14,240600000.0
2008-11-18 13:41:00,62.14,62.14,62.11,62.11,130100000.0
2008-11-18 13:42:00,62.105,62.165,62.105,62.135,194500000.0
2008-11-18 13:43:00,62.135,62.145,62.1,62.11,179700000.0
2008-11-18 13:44:00,62.11,62.135,62.11,62.135,61800000.0
2008-11-18 13:45:00,62.13,62.175,62.13,62.16,204200000.0
2008-11-18 13:46:00,62.17,62.17,62.13,62.13,188100000.0
2008-11-18 13:47:00,62.13,62.135,62.045,62.055,155300000.0
2008-11-18 13:48:00,62.055,62.075,62.03,62.035,135100000.0
2008-11-18 13:49:00,62.025,62.03,62.015,62.015,127700000.0
2008-11-18 13:50:00,62.02,62.075,62.02,62.065,108500000.0
2008-11-18 13:51:00,62.05,62.13,62.05,62.13,113600000.0
2008-11-18 13:52:00,62.13,62.13,62.11,62.125,42400000.0
2008-11-18 13:53:00,62.125,62.135,62.125,62.125,47100000.0
2008-11-18 13:54:00,62.125,62.18,62.125,62.18,93700000.0
2008-11-18 13:55:00,62.19,62.19,62.17,62.175,78800000.0
2008-11-18 13:56:00,62.175,62.22,62.175,62.195,78400000.0
2008-11-18 13:57:00,62.19,62.19,62.11,62.175,140400000.0
2008-11-18 13:58:00,62.18,62.185,62.12,62.125,142500000.0
2008-11-18 13:59:00,62.13,62.18,62.12,62.12,167800000.0
2008-11-18 14:00:00,62.12,62.135,62.08,62.125,154300000.0
2008-11-18 14:01:00,62.125,62.14,62.105,62.12,92000000.0
2008-11-18 14:02:00,62.12,62.13,62.1,62.125,112700000.0
2008-11-18 14:03:00,62.13,62.225,62.105,62.215,211600000.0
2008-11-18 14:04:00,62.215,62.225,62.15,62.21,257000000.0
2008-11-18 14:05:00,62.215,62.23,62.115,62.13,317600000.0
2008-11-18 14:06:00,62.13,62.135,62.075,62.085,171500000.0
2008-11-18 14:07:00,62.095,62.13,62.085,62.105,254200000.0
2008-11-18 14:08:00,62.09,62.135,62.09,62.125,77200000.0
2008-11-18 14:09:00,62.13,62.14,62.11,62.14,38600000.0
2008-11-18 14:10:00,62.14,62.16,62.115,62.155,169400000.0
2008-11-18 14:11:00,62.155,62.16,62.115,62.16,139600000.0
2008-11-18 14:12:00,62.145,62.23,62.145,62.155,159000000.0
2008-11-18 14:13:00,62.16,62.165,62.145,62.15,118800000.0
2008-11-18 14:14:00,62.16,62.175,62.135,62.14,109400000.0
2008-11-18 14:15:00,62.14,62.15,62.135,62.145,66600000.0
2008-11-18 14:16:00,62.145,62.145,62.075,62.1,148500000.0
2008-11-18 14:17:00,62.1,62.13,62.09,62.125,124600000.0
2008-11-18 14:18:00,62.12,62.125,61.985,62.04,212800000.0
2008-11-18 14:19:00,62.03,62.06,62.03,62.05,104900000.0
2008-11-18 14:20:00,62.06,62.13,62.05,62.12,189500000.0
2008-11-18 14:21:00,62.13,62.18,62.12,62.13,203500000.0
2008-11-18 14:22:00,62.13,62.15,62.105,62.11,81900000.0
2008-11-18 14:23:00,62.11,62.15,62.11,62.145,73900000.0
2008-11-18 14:24:00,62.135,62.18,62.12,62.175,98100000.0
2008-11-18 14:25:00,62.175,62.2,62.11,62.2,161100000.0
2008-11-18 14:26:00,62.19,62.215,62.135,62.17,147200000.0
2008-11-18 14:27:00,62.175,62.175,62.095,62.1,213200000.0
2008-11-18 14:28:00,62.1,62.13,62.095,62.095,163400000.0
2008-11-18 14:29:00,62.1,62.105,62.095,62.1,99600000.0
2008-11-18 14:30:00,62.1,62.125,62.095,62.095,157700000.0
2008-11-18 14:31:00,62.105,62.105,62.065,62.095,125200000.0
2008-11-18 14:32:00,62.1,62.165,62.1,62.135,63400000.0
2008-11-18 14:33:00,62.145,62.155,62.095,62.11,192500000.0
2008-11-18 14:34:00,62.11,62.115,62.085,62.11,137800000.0
2008-11-18 14:35:00,62.095,62.17,62.09,62.16,166100000.0
2008-11-18 14:36:00,62.16,62.19,62.14,62.19,151300000.0
2008-11-18 14:37:00,62.19,62.22,62.135,62.155,146500000.0
2008-11-18 14:38:00,62.17,62.2,62.17,62.185,94700000.0
2008-11-18 14:39:00,62.195,62.2,62.165,62.17,139100000.0
2008-11-18 14:40:00,62.17,62.19,62.125,62.15,108100000.0
2008-11-18 14:41:00,62.15,62.16,62.125,62.15,91200000.0
2008-11-18 14:42:00,62.16,62.16,62.12,62.13,57800000.0
2008-11-18 14:43:00,62.13,62.13,62.1,62.12,51500000.0
2008-11-18 14:44:00,62.125,62.14,62.105,62.14,45200000.0
2008-11-18 14:45:00,62.14,62.14,62.125,62.13,59100000.0
2008-11-18 14:46:00,62.13,62.13,62.13,62.13,9600000.0
2008-11-18 14:47:00,62.13,62.13,62.085,62.1,93700000.0
2008-11-18 14:48:00,62.1,62.11,62.095,62.095,28900000.0
2008-11-18 14:49:00,62.11,62.11,62.085,62.1,82900000.0
2008-11-18 14:50:00,62.1,62.15,62.085,62.14,185600000.0
2008-11-18 14:51:00,62.14,62.15,62.125,62.15,98800000.0
2008-11-18 14:52:00,62.135,62.15,62.105,62.12,147400000.0
2008-11-18 14:53:00,62.13,62.15,62.13,62.14,40600000.0
2008-11-18 14:54:00,62.14,62.17,62.12,62.17,42400000.0
2008-11-18 14:55:00,62.16,62.27,62.155,62.27,126000000.0
2008-11-18 14:56:00,62.265,62.275,62.175,62.19,236200000.0
2008-11-18 14:57:00,62.19,62.26,62.185,62.26,99000000.0
2008-11-18 14:58:00,62.27,62.27,62.235,62.25,66700000.0
2008-11-18 14:59:00,62.255,62.255,62.215,62.215,82200000.0
2008-11-18 15:00:00,62.23,62.23,62.125,62.2,143600000.0
2008-11-18 15:01:00,62.2,62.28,62.2,62.28,138700000.0
2008-11-18 15:02:00,62.28,62.43,62.24,62.24,168500000.0
2008-11-18 15:03:00,62.24,62.33,62.23,62.29,215500000.0
2008-11-18 15:04:00,62.29,62.35,62.28,62.315,184300000.0
2008-11-18 15:05:00,62.32,62.365,62.245,62.25,157400000.0
2008-11-18 15:06:00,62.245,62.345,62.245,62.345,127200000.0
2008-11-18 15:07:00,62.34,62.445,62.335,62.425,151800000.0
2008-11-18 15:08:00,62.43,62.58,62.415,62.58,253000000.0
2008-11-18 15:09:00,62.58,62.58,62.475,62.515,235600000.0
2008-11-18 15:10:00,62.52,62.575,62.505,62.53,228500000.0
2008-11-18 15:11:00,62.535,62.565,62.515,62.56,139600000.0
2008-11-18 15:12:00,62.55,62.56,62.47,62.49,164100000.0
2008-11-18 15:13:00,62.495,62.52,62.485,62.505,203100000.0
2008-11-18 15:14:00,62.51,62.515,62.485,62.505,162400000.0
2008-11-18 15:15:00,62.505,62.505,62.45,62.475,205600000.0
2008-11-18 15:16:00,62.475,62.48,62.425,62.435,170500000.0
2008-11-18 15:17:00,62.44,62.545,62.435,62.545,163800000.0
2008-11-18 15:18:00,62.53,62.555,62.47,62.47,188200000.0
2008-11-18 15:19:00,62.475,62.51,62.4,62.415,221200000.0
2008-11-18 15:20:00,62.415,62.45,62.395,62.395,187500000.0
2008-11-18 15:21:00,62.395,62.415,62.39,62.39,124900000.0
2008-11-18 15:22:00,62.395,62.465,62.395,62.455,174100000.0
2008-11-18 15:23:00,62.455,62.455,62.405,62.41,72300000.0
2008-11-18 15:24:00,62.415,62.425,62.375,62.38,135500000.0
2008-11-18 15:25:00,62.385,62.42,62.375,62.375,114700000.0
2008-11-18 15:26:00,62.37,62.405,62.355,62.37,158000000.0
2008-11-18 15:27:00,62.37,62.39,62.325,62.35,113900000.0
2008-11-18 15:28:00,62.355,62.405,62.355,62.375,99500000.0
2008-11-18 15:29:00,62.375,62.39,62.36,62.375,70000000.0
2008-11-18 15:30:00,62.38,62.38,62.305,62.31,128100000.0
2008-11-18 15:31:00,62.315,62.325,62.26,62.285,148500000.0
2008-11-18 15:32:00,62.295,62.31,62.265,62.275,176600000.0
2008-11-18 15:33:00,62.28,62.31,62.27,62.28,122600000.0
2008-11-18 15:34:00,62.28,62.34,62.28,62.325,77200000.0
2008-11-18 15:35:00,62.325,62.405,62.32,62.405,104900000.0
2008-11-18 15:36:00,62.4,62.615,62.4,62.575,233600000.0
2008-11-18 15:37:00,62.58,62.605,62.565,62.605,169000000.0
2008-11-18 15:38:00,62.61,62.62,62.525,62.535,166800000.0
2008-11-18 15:39:00,62.535,62.605,62.535,62.585,147200000.0
2008-11-18 15:40:00,62.585,62.615,62.565,62.585,246600000.0
2008-11-18 15:41:00,62.58,62.68,62.575,62.67,235600000.0
2008-11-18 15:42:00,62.675,62.8,62.675,62.795,163900000.0
2008-11-18 15:43:00,62.795,62.97,62.795,62.84,251000000.0
2008-11-18 15:44:00,62.84,63.025,62.84,62.93,257200000.0
2008-11-18 15:45:00,62.93,62.98,62.815,62.84,257400000.0
2008-11-18 15:46:00,62.845,62.86,62.815,62.85,181700000.0
2008-11-18 15:47:00,62.84,62.88,62.77,62.81,199800000.0
2008-11-18 15:48:00,62.81,62.84,62.785,62.805,171100000.0
2008-11-18 15:49:00,62.81,62.9,62.79,62.8,148400000.0
2008-11-18 15:50:00,62.805,62.855,62.805,62.855,118300000.0
2008-11-18 15:51:00,62.84,62.84,62.755,62.765,136800000.0
2008-11-18 15:52:00,62.765,62.765,62.71,62.73,74400000.0
2008-11-18 15:53:00,62.735,62.755,62.73,62.745,165900000.0
2008-11-18 15:54:00,62.745,62.745,62.665,62.675,146900000.0
2008-11-18 15:55:00,62.67,62.67,62.62,62.645,114600000.0
2008-11-18 15:56:00,62.645,62.67,62.625,62.645,159800000.0
2008-11-18 15:57:00,62.645,62.655,62.56,62.58,212200000.0
2008-11-18 15:58:00,62.58,62.595,62.505,62.52,133400000.0
2008-11-18 15:59:00,62.52,62.6,62.52,62.565,166600000.0
2008-11-18 16:00:00,62.555,62.605,62.53,62.56,197200000.0
2008-11-18 16:01:00,62.56,62.56,62.48,62.48,151900000.0
2008-11-18 16:02:00,62.48,62.57,62.48,62.5,146900000.0
2008-11-18 16:03:00,62.5,62.54,62.44,62.54,205300000.0
2008-11-18 16:04:00,62.54,62.54,62.45,62.49,216700000.0
2008-11-18 16:05:00,62.49,62.5,62.43,62.485,172100000.0
2008-11-18 16:06:00,62.485,62.655,62.485,62.65,155600000.0
2008-11-18 16:07:00,62.635,62.655,62.58,62.655,268500000.0
2008-11-18 16:08:00,62.655,62.74,62.655,62.69,205300000.0
2008-11-18 16:09:00,62.695,62.72,62.64,62.665,151700000.0
2008-11-18 16:10:00,62.67,62.685,62.65,62.665,108100000.0
2008-11-18 16:11:00,62.665,62.7,62.615,62.615,180100000.0
2008-11-18 16:12:00,62.615,62.635,62.595,62.625,137800000.0
2008-11-18 16:13:00,62.625,62.625,62.6,62.6,114100000.0
2008-11-18 16:14:00,62.6,62.665,62.585,62.63,155900000.0
2008-11-18 16:15:00,62.625,62.685,62.625,62.68,152500000.0
2008-11-18 16:16:00,62.675,62.745,62.665,62.745,122000000.0
2008-11-18 16:17:00,62.745,62.95,62.74,62.935,321000000.0
2008-11-18 16:18:00,62.935,62.985,62.91,62.97,162600000.0
2008-11-18 16:19:00,62.975,63.055,62.975,63.02,195300000.0
2008-11-18 16:20:00,63.01,63.045,62.99,63.01,187600000.0
2008-11-18 16:21:00,63.01,63.01,62.995,63.005,133600000.0
2008-11-18 16:22:00,63.0,63.0,62.89,62.925,138900000.0
2008-11-18 16:23:00,62.925,62.925,62.785,62.815,190800000.0
2008-11-18 16:24:00,62.815,62.82,62.72,62.77,193500000.0
2008-11-18 16:25:00,62.775,62.79,62.775,62.79,37600000.0
2008-11-18 16:26:00,62.79,62.815,62.755,62.755,185300000.0
2008-11-18 16:27:00,62.76,62.795,62.745,62.76,105100000.0
2008-11-18 16:28:00,62.76,62.76,62.69,62.72,103500000.0
2008-11-18 16:29:00,62.72,62.75,62.72,62.745,63100000.0
2008-11-18 16:30:00,62.74,62.815,62.655,62.655,156600000.0
2008-11-18 16:31:00,62.65,62.72,62.63,62.7,188400000.0
2008-11-18 16:32:00,62.71,62.82,62.71,62.78,162100000.0
2008-11-18 16:33:00,62.78,62.79,62.74,62.74,108200000.0
2008-11-18 16:34:00,62.75,62.78,62.71,62.725,144400000.0
2008-11-18 16:35:00,62.73,62.88,62.725,62.865,186900000.0
2008-11-18 16:36:00,62.86,63.05,62.825,62.97,173300000.0
2008-11-18 16:37:00,62.96,63.0,62.9,62.96,172400000.0
2008-11-18 16:38:00,62.96,63.105,62.95,63.08,195600000.0
2008-11-18 16:39:00,63.07,63.09,62.97,63.03,195700000.0
2008-11-18 16:40:00,63.03,63.18,63.03,63.18,124500000.0
2008-11-18 16:41:00,63.16,63.31,63.16,63.26,159800000.0
2008-11-18 16:42:00,63.25,63.25,63.12,63.14,180600000.0
2008-11-18 16:43:00,63.14,63.16,63.08,63.14,154600000.0
2008-11-18 16:44:00,63.14,63.14,63.04,63.06,177700000.0
2008-11-18 16:45:00,63.06,63.08,62.965,63.04,208700000.0
2008-11-18 16:46:00,63.04,63.06,62.95,62.95,198700000.0
2008-11-18 16:47:00,62.93,63.025,62.895,63.025,126600000.0
2008-11-18 16:48:00,63.03,63.14,63.02,63.135,133900000.0
2008-11-18 16:49:00,63.135,63.16,63.08,63.16,159300000.0
2008-11-18 16:50:00,63.16,63.195,63.08,63.15,233600000.0
2008-11-18 16:51:00,63.15,63.155,63.085,63.11,178800000.0
2008-11-18 16:52:00,63.105,63.12,63.07,63.08,208700000.0
2008-11-18 16:53:00,63.09,63.16,63.04,63.04,194400000.0
2008-11-18 16:54:00,63.035,63.04,62.95,62.95,165300000.0
2008-11-18 16:55:00,62.95,62.995,62.905,62.92,251800000.0
2008-11-18 16:56:00,62.92,62.96,62.825,62.87,303600000.0
2008-11-18 16:57:00,62.87,62.97,62.86,62.87,262200000.0
2008-11-18 16:58:00,62.86,62.93,62.845,62.925,265600000.0
2008-11-18 16:59:00,62.93,63.025,62.85,62.995,279500000.0
2008-11-18 17:00:00,62.985,63.045,62.935,62.975,367700000.0
2008-11-18 17:01:00,62.945,62.97,62.89,62.97,299200000.0
2008-11-18 17:02:00,62.975,63.03,62.965,62.99,271400000.0
2008-11-18 17:03:00,63.01,63.02,62.815,62.835,347900000.0
2008-11-18 17:04:00,62.84,62.845,62.735,62.81,281400000.0
2008-11-18 17:05:00,62.82,62.92,62.82,62.92,300200000.0
2008-11-18 17:06:00,62.9,62.91,62.825,62.85,242500000.0
2008-11-18 17:07:00,62.855,62.855,62.715,62.76,290600000.0
2008-11-18 17:08:00,62.75,62.83,62.75,62.83,199800000.0
2008-11-18 17:09:00,62.83,62.875,62.795,62.855,164100000.0
2008-11-18 17:10:00,62.855,62.91,62.775,62.88,290300000.0
2008-11-18 17:11:00,62.895,62.945,62.895,62.91,163000000.0
2008-11-18 17:12:00,62.915,62.96,62.905,62.93,230800000.0
2008-11-18 17:13:00,62.935,63.005,62.925,62.995,165600000.0
2008-11-18 17:14:00,63.0,63.0,62.91,62.935,235400000.0
2008-11-18 17:15:00,62.935,63.005,62.925,62.98,169600000.0
2008-11-18 17:16:00,62.99,63.215,62.99,63.18,310200000.0
2008-11-18 17:17:00,63.18,63.2,63.115,63.18,284700000.0
2008-11-18 17:18:00,63.18,63.38,63.18,63.34,305200000.0
2008-11-18 17:19:00,63.34,63.35,63.23,63.295,195300000.0
2008-11-18 17:20:00,63.295,63.435,63.295,63.38,342400000.0
2008-11-18 17:21:00,63.365,63.38,63.3,63.34,216000000.0
2008-11-18 17:22:00,63.325,63.365,63.295,63.32,232000000.0
2008-11-18 17:23:00,63.33,63.37,63.225,63.23,328600000.0
2008-11-18 17:24:00,63.23,63.34,63.21,63.23,340300000.0
2008-11-18 17:25:00,63.235,63.335,63.175,63.33,301800000.0
2008-11-18 17:26:00,63.335,63.35,63.225,63.245,380100000.0
2008-11-18 17:27:00,63.255,63.435,63.235,63.415,280400000.0
2008-11-18 17:28:00,63.42,63.47,63.39,63.47,205300000.0
2008-11-18 17:29:00,63.47,63.485,63.45,63.48,197100000.0
2008-11-18 17:30:00,63.485,63.485,63.36,63.38,341800000.0
2008-11-18 17:31:00,63.38,63.385,63.34,63.375,205400000.0
2008-11-18 17:32:00,63.365,63.445,63.34,63.35,235100000.0
2008-11-18 17:33:00,63.36,63.38,63.35,63.365,213500000.0
2008-11-18 17:34:00,63.35,63.355,63.305,63.345,224400000.0
2008-11-18 17:35:00,63.335,63.375,63.29,63.345,274200000.0
2008-11-18 17:36:00,63.345,63.365,63.19,63.22,296800000.0
2008-11-18 17:37:00,63.22,63.265,63.17,63.235,243100000.0
2008-11-18 17:38:00,63.24,63.37,63.225,63.36,246200000.0
2008-11-18 17:39:00,63.37,63.405,63.35,63.395,232400000.0
2008-11-18 17:40:00,63.395,63.455,63.37,63.455,278000000.0
2008-11-18 17:41:00,63.455,63.605,63.455,63.555,308300000.0
2008-11-18 17:42:00,63.55,63.555,63.435,63.475,236900000.0
2008-11-18 17:43:00,63.46,63.48,63.345,63.38,267200000.0
2008-11-18 17:44:00,63.37,63.45,63.3,63.365,228900000.0
2008-11-18 17:45:00,63.36,63.39,63.315,63.36,220400000.0
2008-11-18 17:46:00,63.35,63.42,63.335,63.405,220400000.0
2008-11-18 17:47:00,63.4,63.445,63.355,63.38,214300000.0
2008-11-18 17:48:00,63.405,63.46,63.385,63.4,205700000.0
2008-11-18 17:49:00,63.41,63.52,63.4,63.52,194200000.0
2008-11-18 17:50:00,63.52,63.52,63.41,63.425,198700000.0
2008-11-18 17:51:00,63.42,63.425,63.345,63.405,203800000.0
2008-11-18 17:52:00,63.425,63.515,63.41,63.44,249500000.0
2008-11-18 17:53:00,63.445,63.505,63.405,63.48,266200000.0
2008-11-18 17:54:00,63.475,63.615,63.475,63.575,226200000.0
2008-11-18 17:55:00,63.57,63.64,63.53,63.59,254800000.0
2008-11-18 17:56:00,63.58,63.64,63.545,63.615,226600000.0
2008-11-18 17:57:00,63.61,63.64,63.575,63.615,160200000.0
2008-11-18 17:58:00,63.62,63.7,63.62,63.655,182400000.0
2008-11-18 17:59:00,63.655,63.7,63.615,63.635,260400000.0
2008-11-18 18:00:00,63.635,63.645,63.585,63.62,233300000.0
2008-11-18 18:01:00,63.61,63.615,63.525,63.535,212900000.0
2008-11-18 18:02:00,63.54,63.56,63.5,63.505,168700000.0
2008-11-18 18:03:00,63.51,63.515,63.435,63.475,221700000.0
2008-11-18 18:04:00,63.475,63.53,63.435,63.435,193000000.0
2008-11-18 18:05:00,63.44,63.49,63.42,63.43,154500000.0
2008-11-18 18:06:00,63.425,63.49,63.425,63.45,104700000.0
2008-11-18 18:07:00,63.455,63.46,63.4,63.405,150900000.0
2008-11-18 18:08:00,63.405,63.515,63.4,63.48,192600000.0
2008-11-18 18:09:00,63.485,63.53,63.465,63.5,184200000.0
2008-11-18 18:10:00,63.52,63.545,63.5,63.545,157600000.0
2008-11-18 18:11:00,63.55,63.62,63.515,63.59,204700000.0
2008-11-18 18:12:00,63.59,63.59,63.46,63.51,195500000.0
2008-11-18 18:13:00,63.515,63.57,63.5,63.52,217000000.0
2008-11-18 18:14:00,63.52,63.595,63.52,63.54,240400000.0
2008-11-18 18:15:00,63.54,63.645,63.54,63.59,145100000.0
2008-11-18 18:16:00,63.59,63.73,63.59,63.64,270500000.0
2008-11-18 18:17:00,63.635,63.675,63.545,63.635,207300000.0
2008-11-18 18:18:00,63.63,63.68,63.59,63.625,196500000.0
2008-11-18 18:19:00,63.625,63.695,63.62,63.695,147800000.0
2008-11-18 18:20:00,63.685,63.715,63.675,63.7,161400000.0
2008-11-18 18:21:00,63.7,63.705,63.635,63.66,117200000.0
2008-11-18 18:22:00,63.655,63.685,63.635,63.67,161000000.0
2008-11-18 18:23:00,63.665,63.715,63.665,63.675,159300000.0
2008-11-18 18:24:00,63.68,63.68,63.555,63.67,200500000.0
2008-11-18 18:25:00,63.67,63.685,63.62,63.625,204800000.0
2008-11-18 18:26:00,63.625,63.635,63.6,63.6,157900000.0
2008-11-18 18:27:00,63.6,63.6,63.54,63.54,99600000.0
2008-11-18 18:28:00,63.54,63.565,63.48,63.555,139000000.0
2008-11-18 18:29:00,63.56,63.615,63.555,63.59,105000000.0
2008-11-18 18:30:00,63.59,63.61,63.55,63.595,160800000.0
2008-11-18 18:31:00,63.59,63.63,63.555,63.625,127500000.0
2008-11-18 18:32:00,63.625,63.7,63.615,63.685,177000000.0
2008-11-18 18:33:00,63.68,63.72,63.67,63.71,180200000.0
2008-11-18 18:34:00,63.71,63.71,63.67,63.68,122100000.0
2008-11-18 18:35:00,63.68,63.72,63.68,63.7,127100000.0
2008-11-18 18:36:00,63.7,63.81,63.7,63.795,186900000.0
2008-11-18 18:37:00,63.8,63.805,63.74,63.765,200200000.0
2008-11-18 18:38:00,63.765,63.785,63.7,63.705,194000000.0
2008-11-18 18:39:00,63.705,63.715,63.625,63.655,254000000.0
2008-11-18 18:40:00,63.655,63.67,63.625,63.66,112200000.0
2008-11-18 18:41:00,63.66,63.66,63.605,63.605,99300000.0
2008-11-18 18:42:00,63.605,63.685,63.58,63.66,161700000.0
2008-11-18 18:43:00,63.65,63.695,63.565,63.645,252300000.0
2008-11-18 18:44:00,63.645,63.75,63.63,63.74,161500000.0
2008-11-18 18:45:00,63.74,63.86,63.735,63.83,212100000.0
2008-11-18 18:46:00,63.82,63.82,63.75,63.755,210300000.0
2008-11-18 18:47:00,63.75,63.765,63.71,63.715,139800000.0
2008-11-18 18:48:00,63.71,63.71,63.67,63.69,155600000.0
2008-11-18 18:49:00,63.685,63.795,63.685,63.745,175200000.0
2008-11-18 18:50:00,63.75,63.795,63.74,63.785,136200000.0
2008-11-18 18:51:00,63.785,63.825,63.765,63.805,167300000.0
2008-11-18 18:52:00,63.805,63.875,63.795,63.825,204200000.0
2008-11-18 18:53:00,63.825,63.955,63.825,63.95,201100000.0
2008-11-18 18:54:00,63.95,63.955,63.795,63.8,225900000.0
2008-11-18 18:55:00,63.795,63.855,63.795,63.83,177100000.0
2008-11-18 18:56:00,63.83,63.835,63.805,63.81,102200000.0
2008-11-18 18:57:00,63.81,63.89,63.8,63.875,201800000.0
2008-11-18 18:58:00,63.865,63.895,63.845,63.89,147100000.0
2008-11-18 18:59:00,63.89,64.005,63.87,64.0,205800000.0
2008-11-18 19:00:00,64.0,64.005,63.855,63.905,246500000.0
2008-11-18 19:01:00,63.91,63.935,63.885,63.895,244600000.0
2008-11-18 19:02:00,63.89,63.985,63.87,63.96,204300000.0
2008-11-18 19:03:00,63.965,63.965,63.835,63.87,186200000.0
2008-11-18 19:04:00,63.87,63.905,63.835,63.85,127600000.0
2008-11-18 19:05:00,63.845,63.865,63.81,63.815,140700000.0
2008-11-18 19:06:00,63.815,63.815,63.785,63.8,152000000.0
2008-11-18 19:07:00,63.795,63.845,63.76,63.81,129200000.0
2008-11-18 19:08:00,63.81,63.83,63.79,63.8,113500000.0
2008-11-18 19:09:00,63.8,63.805,63.75,63.765,143300000.0
2008-11-18 19:10:00,63.765,63.8,63.73,63.785,135700000.0
2008-11-18 19:11:00,63.78,63.805,63.765,63.78,161300000.0
2008-11-18 19:12:00,63.78,63.84,63.78,63.825,135700000.0
2008-11-18 19:13:00,63.82,63.845,63.81,63.845,118400000.0
2008-11-18 19:14:00,63.835,63.855,63.725,63.755,124900000.0
2008-11-18 19:15:00,63.755,63.845,63.75,63.8,119600000.0
2008-11-18 19:16:00,63.8,63.82,63.74,63.795,109500000.0
2008-11-18 19:17:00,63.795,63.81,63.745,63.76,100100000.0
2008-11-18 19:18:00,63.755,63.765,63.68,63.715,179700000.0
2008-11-18 19:19:00,63.71,63.715,63.57,63.575,259700000.0
2008-11-18 19:20:00,63.575,63.625,63.545,63.6,235300000.0
2008-11-18 19:21:00,63.595,63.635,63.555,63.595,123500000.0
2008-11-18 19:22:00,63.605,63.725,63.605,63.66,204700000.0
2008-11-18 19:23:00,63.66,63.66,63.555,63.595,205000000.0
2008-11-18 19:24:00,63.595,63.65,63.595,63.61,183300000.0
2008-11-18 19:25:00,63.61,63.61,63.475,63.475,186300000.0
2008-11-18 19:26:00,63.48,63.48,63.375,63.435,328200000.0
2008-11-18 19:27:00,63.435,63.5,63.405,63.47,136100000.0
2008-11-18 19:28:00,63.47,63.475,63.42,63.445,144700000.0
2008-11-18 19:29:00,63.45,63.525,63.445,63.5,128000000.0
2008-11-18 19:30:00,63.5,63.525,63.42,63.47,241700000.0
2008-11-18 19:31:00,63.47,63.48,63.405,63.46,296100000.0
2008-11-18 19:32:00,63.47,63.505,63.455,63.5,94000000.0
2008-11-18 19:33:00,63.49,63.59,63.47,63.565,189100000.0
2008-11-18 19:34:00,63.565,63.6,63.515,63.575,169400000.0
2008-11-18 19:35:00,63.57,63.57,63.5,63.53,151100000.0
2008-11-18 19:36:00,63.525,63.54,63.415,63.54,225000000.0
2008-11-18 19:37:00,63.525,63.625,63.48,63.59,254200000.0
2008-11-18 19:38:00,63.58,63.58,63.495,63.495,262900000.0
2008-11-18 19:39:00,63.49,63.545,63.49,63.545,222900000.0
2008-11-18 19:40:00,63.545,63.605,63.545,63.595,122400000.0
2008-11-18 19:41:00,63.605,63.635,63.6,63.62,146100000.0
2008-11-18 19:42:00,63.615,63.64,63.615,63.625,124800000.0
2008-11-18 19:43:00,63.625,63.65,63.575,63.59,169400000.0
2008-11-18 19:44:00,63.595,63.61,63.585,63.595,164100000.0
2008-11-18 19:45:00,63.61,63.61,63.51,63.53,171500000.0
2008-11-18 19:46:00,63.53,63.56,63.325,63.395,254200000.0
2008-11-18 19:47:00,63.395,63.45,63.39,63.44,238500000.0
2008-11-18 19:48:00,63.44,63.45,63.415,63.445,199300000.0
2008-11-18 19:49:00,63.45,63.455,63.4,63.405,192000000.0
2008-11-18 19:50:00,63.405,63.415,63.34,63.36,216200000.0
2008-11-18 19:51:00,63.36,63.375,63.31,63.31,172500000.0
2008-11-18 19:52:00,63.315,63.335,63.305,63.32,188400000.0
2008-11-18 19:53:00,63.325,63.325,63.3,63.3,123600000.0
2008-11-18 19:54:00,63.3,63.315,63.27,63.295,96300000.0
2008-11-18 19:55:00,63.295,63.365,63.285,63.335,177500000.0
2008-11-18 19:56:00,63.335,63.345,63.335,63.335,51600000.0
2008-11-18 19:57:00,63.35,63.465,63.345,63.445,228500000.0
2008-11-18 19:58:00,63.445,63.445,63.365,63.385,156000000.0
2008-11-18 19:59:00,63.385,63.465,63.375,63.455,135000000.0
2008-11-18 20:00:00,63.455,63.455,63.24,63.24,202200000.0
2008-11-18 20:01:00,63.24,63.265,63.155,63.175,215500000.0
2008-11-18 20:02:00,63.165,63.185,63.095,63.115,298500000.0
2008-11-18 20:03:00,63.115,63.195,63.115,63.17,289600000.0
2008-11-18 20:04:00,63.17,63.17,63.0,63.095,349600000.0
2008-11-18 20:05:00,63.09,63.125,63.06,63.06,116000000.0
2008-11-18 20:06:00,63.06,63.07,62.955,62.96,162400000.0
2008-11-18 20:07:00,62.96,62.96,62.91,62.91,217200000.0
2008-11-18 20:08:00,62.91,62.94,62.9,62.92,311000000.0
2008-11-18 20:09:00,62.92,62.94,62.91,62.915,297600000.0
2008-11-18 20:10:00,62.92,62.99,62.92,62.985,230400000.0
2008-11-18 20:11:00,62.985,62.985,62.925,62.945,380400000.0
2008-11-18 20:12:00,62.945,62.955,62.86,62.89,330000000.0
2008-11-18 20:13:00,62.89,62.92,62.79,62.79,286200000.0
2008-11-18 20:14:00,62.795,62.84,62.755,62.775,248400000.0
2008-11-18 20:15:00,62.775,62.795,62.75,62.755,203200000.0
2008-11-18 20:16:00,62.76,62.76,62.68,62.705,267000000.0
2008-11-18 20:17:00,62.705,62.705,62.615,62.675,273600000.0
2008-11-18 20:18:00,62.675,62.755,62.675,62.715,367200000.0
2008-11-18 20:19:00,62.725,62.745,62.715,62.745,334900000.0
2008-11-18 20:20:00,62.745,62.795,62.735,62.775,178800000.0
2008-11-18 20:21:00,62.775,62.845,62.775,62.845,271000000.0
2008-11-18 20:22:00,62.845,62.845,62.815,62.825,221400000.0
2008-11-18 20:23:00,62.825,62.89,62.825,62.885,263100000.0
2008-11-18 20:24:00,62.885,62.915,62.865,62.895,400800000.0
2008-11-18 20:25:00,62.89,62.98,62.88,62.935,258700000.0
2008-11-18 20:26:00,62.945,62.98,62.93,62.965,93100000.0
2008-11-18 20:27:00,62.965,62.97,62.915,62.92,162200000.0
2008-11-18 20:28:00,62.92,62.935,62.855,62.9,188700000.0
2008-11-18 20:29:00,62.905,62.905,62.83,62.855,160500000.0
2008-11-18 20:30:00,62.85,62.88,62.83,62.83,144700000.0
2008-11-18 20:31:00,62.83,62.83,62.775,62.78,91300000.0
2008-11-18 20:32:00,62.77,62.78,62.7,62.75,259300000.0
2008-11-18 20:33:00,62.75,62.815,62.73,62.81,131400000.0
2008-11-18 20:34:00,62.805,62.945,62.805,62.92,227600000.0
2008-11-18 20:35:00,62.91,62.925,62.73,62.73,375000000.0
2008-11-18 20:36:00,62.73,62.74,62.59,62.605,337200000.0
2008-11-18 20:37:00,62.61,62.645,62.555,62.63,191400000.0
2008-11-18 20:38:00,62.635,62.7,62.62,62.68,416200000.0
2008-11-18 20:39:00,62.685,62.685,62.565,62.64,325000000.0
2008-11-18 20:40:00,62.645,62.755,62.645,62.755,346600000.0
2008-11-18 20:41:00,62.76,62.865,62.75,62.825,357600000.0
2008-11-18 20:42:00,62.825,62.85,62.795,62.795,393800000.0
2008-11-18 20:43:00,62.79,62.79,62.73,62.745,234900000.0
2008-11-18 20:44:00,62.75,62.755,62.665,62.715,132900000.0
2008-11-18 20:45:00,62.71,62.755,62.67,62.71,272700000.0
2008-11-18 20:46:00,62.69,62.72,62.59,62.595,214600000.0
2008-11-18 20:47:00,62.595,62.595,62.47,62.47,195100000.0
2008-11-18 20:48:00,62.47,62.56,62.435,62.535,235200000.0
2008-11-18 20:49:00,62.535,62.545,62.465,62.49,281700000.0
2008-11-18 20:50:00,62.495,62.585,62.475,62.55,195900000.0
2008-11-18 20:51:00,62.555,62.58,62.505,62.58,217900000.0
2008-11-18 20:52:00,62.58,62.625,62.56,62.605,172800000.0
2008-11-18 20:53:00,62.6,62.615,62.58,62.6,268200000.0
2008-11-18 20:54:00,62.6,62.665,62.6,62.64,237000000.0
2008-11-18 20:55:00,62.64,62.72,62.625,62.715,308500000.0
2008-11-18 20:56:00,62.72,62.755,62.71,62.755,279600000.0
2008-11-18 20:57:00,62.745,62.765,62.7,62.73,259200000.0
2008-11-18 20:58:00,62.735,62.755,62.665,62.67,271900000.0
2008-11-18 20:59:00,62.675,62.675,62.57,62.64,279700000.0
2008-11-18 21:00:00,62.64,62.66,62.59,62.605,360600000.0
2008-11-18 21:01:00,62.605,62.625,62.555,62.585,204600000.0
2008-11-18 21:02:00,62.575,62.64,62.57,62.63,285600000.0
2008-11-18 21:03:00,62.63,62.765,62.615,62.66,310200000.0
2008-11-18 21:04:00,62.66,62.685,62.51,62.55,288600000.0
2008-11-18 21:05:00,62.55,62.55,62.46,62.49,376200000.0
2008-11-18 21:06:00,62.49,62.49,62.425,62.465,319200000.0
2008-11-18 21:07:00,62.46,62.465,62.415,62.455,207000000.0
2008-11-18 21:08:00,62.455,62.465,62.4,62.405,364200000.0
2008-11-18 21:09:00,62.405,62.42,62.365,62.405,422400000.0
2008-11-18 21:10:00,62.405,62.465,62.395,62.465,334200000.0
2008-11-18 21:11:00,62.465,62.6,62.46,62.57,318000000.0
2008-11-18 21:12:00,62.575,62.66,62.575,62.645,321600000.0
2008-11-18 21:13:00,62.645,62.645,62.605,62.63,177000000.0
2008-11-18 21:14:00,62.635,62.645,62.515,62.61,329800000.0
2008-11-18 21:15:00,62.61,62.66,62.575,62.635,281400000.0
2008-11-18 21:16:00,62.625,62.665,62.605,62.655,275100000.0
2008-11-18 21:17:00,62.655,62.655,62.575,62.6,227400000.0
2008-11-18 21:18:00,62.6,62.685,62.595,62.685,265200000.0
2008-11-18 21:19:00,62.685,62.685,62.6,62.6,364800000.0
2008-11-18 21:20:00,62.6,62.6,62.47,62.47,318100000.0
2008-11-18 21:21:00,62.47,62.505,62.45,62.485,352200000.0
2008-11-18 21:22:00,62.48,62.545,62.47,62.545,405000000.0
2008-11-18 21:23:00,62.54,62.63,62.53,62.63,219000000.0
2008-11-18 21:24:00,62.63,62.685,62.57,62.58,311400000.0
2008-11-18 21:25:00,62.585,62.63,62.575,62.625,296400000.0
2008-11-18 21:26:00,62.625,62.695,62.62,62.665,325800000.0
2008-11-18 21:27:00,62.68,62.7,62.565,62.6,271200000.0
2008-11-18 21:28:00,62.605,62.605,62.535,62.54,292800000.0
2008-11-18 21:29:00,62.54,62.565,62.53,62.54,184200000.0
2008-11-18 21:30:00,62.54,62.545,62.39,62.39,361200000.0
2008-11-18 21:31:00,62.395,62.42,62.29,62.385,372300000.0
2008-11-18 21:32:00,62.39,62.46,62.39,62.4,432700000.0
2008-11-18 21:33:00,62.39,62.395,62.23,62.34,375400000.0
2008-11-18 21:34:00,62.34,62.34,62.29,62.31,240600000.0
2008-11-18 21:35:00,62.31,62.355,62.31,62.335,288600000.0
2008-11-18 21:36:00,62.335,62.37,62.335,62.365,204000000.0
2008-11-18 21:37:00,62.36,62.485,62.355,62.48,224500000.0
2008-11-18 21:38:00,62.48,62.48,62.42,62.42,231000000.0
2008-11-18 21:39:00,62.42,62.44,62.385,62.405,222700000.0
2008-11-18 21:40:00,62.405,62.49,62.4,62.445,160900000.0
2008-11-18 21:41:00,62.44,62.44,62.365,62.41,223000000.0
2008-11-18 21:42:00,62.415,62.465,62.415,62.435,147000000.0
2008-11-18 21:43:00,62.435,62.465,62.43,62.44,146400000.0
2008-11-18 21:44:00,62.44,62.44,62.355,62.375,208300000.0
2008-11-18 21:45:00,62.385,62.385,62.24,62.25,210000000.0
2008-11-18 21:46:00,62.24,62.265,62.125,62.14,223800000.0
2008-11-18 21:47:00,62.145,62.175,62.08,62.08,392500000.0
2008-11-18 21:48:00,62.08,62.105,62.07,62.07,218800000.0
2008-11-18 21:49:00,62.07,62.09,62.03,62.07,215700000.0
2008-11-18 21:50:00,62.065,62.065,62.02,62.04,207200000.0
2008-11-18 21:51:00,62.04,62.085,62.035,62.055,281500000.0
2008-11-18 21:52:00,62.05,62.07,62.03,62.035,148600000.0
2008-11-18 21:53:00,62.035,62.035,61.995,62.005,210600000.0
2008-11-18 21:54:00,62.01,62.095,61.995,62.055,265800000.0
2008-11-18 21:55:00,62.055,62.07,61.97,62.03,262000000.0
2008-11-18 21:56:00,62.03,62.075,62.03,62.05,183000000.0
2008-11-18 21:57:00,62.055,62.11,62.045,62.095,318000000.0
2008-11-18 21:58:00,62.095,62.14,62.075,62.11,283800000.0
2008-11-18 21:59:00,62.11,62.125,62.08,62.09,157300000.0
2008-11-18 22:00:00,62.085,62.135,62.055,62.125,248400000.0
2008-11-18 22:01:00,62.13,62.21,62.1,62.21,304000000.0
2008-11-18 22:02:00,62.21,62.23,62.125,62.14,192600000.0
2008-11-18 22:03:00,62.14,62.22,62.13,62.17,166200000.0
2008-11-18 22:04:00,62.17,62.17,62.07,62.105,212400000.0
2008-11-18 22:05:00,62.105,62.13,62.08,62.13,210100000.0
2008-11-18 22:06:00,62.13,62.29,62.13,62.28,320900000.0
2008-11-18 22:07:00,62.275,62.315,62.265,62.265,345800000.0
2008-11-18 22:08:00,62.265,62.34,62.265,62.335,236500000.0
2008-11-18 22:09:00,62.335,62.445,62.335,62.42,236200000.0
2008-11-18 22:10:00,62.435,62.47,62.39,62.4,240600000.0
2008-11-18 22:11:00,62.4,62.63,62.4,62.5,314400000.0
2008-11-18 22:12:00,62.5,62.51,62.425,62.425,216600000.0
2008-11-18 22:13:00,62.42,62.43,62.38,62.4,399600000.0
2008-11-18 22:14:00,62.395,62.43,62.35,62.355,351000000.0
2008-11-18 22:15:00,62.36,62.365,62.335,62.34,225600000.0
2008-11-18 22:16:00,62.34,62.345,62.27,62.305,156100000.0
2008-11-18 22:17:00,62.3,62.315,62.29,62.29,161200000.0
2008-11-18 22:18:00,62.29,62.415,62.29,62.415,176800000.0
2008-11-18 22:19:00,62.425,62.47,62.39,62.435,200400000.0
2008-11-18 22:20:00,62.43,62.43,62.4,62.405,154800000.0
2008-11-18 22:21:00,62.405,62.46,62.4,62.445,243600000.0
2008-11-18 22:22:00,62.45,62.66,62.45,62.66,346500000.0
2008-11-18 22:23:00,62.645,62.645,62.46,62.46,230200000.0
2008-11-18 22:24:00,62.46,62.46,62.405,62.415,81000000.0
2008-11-18 22:25:00,62.415,62.415,62.24,62.265,326400000.0
2008-11-18 22:26:00,62.265,62.3,62.19,62.2,300000000.0
2008-11-18 22:27:00,62.2,62.39,62.2,62.35,308100000.0
2008-11-18 22:28:00,62.35,62.355,62.33,62.33,202200000.0
2008-11-18 22:29:00,62.33,62.47,62.33,62.395,236100000.0
2008-11-18 22:30:00,62.41,62.44,62.39,62.395,237700000.0
2008-11-18 22:31:00,62.4,62.43,62.365,62.37,233400000.0
2008-11-18 22:32:00,62.37,62.375,62.23,62.27,195100000.0
2008-11-18 22:33:00,62.27,62.325,62.255,62.27,281300000.0
2008-11-18 22:34:00,62.27,62.355,62.235,62.255,217600000.0
2008-11-18 22:35:00,62.26,62.33,62.26,62.285,225600000.0
2008-11-18 22:36:00,62.295,62.415,62.29,62.4,228600000.0
2008-11-18 22:37:00,62.395,62.4,62.295,62.3,195600000.0
2008-11-18 22:38:00,62.295,62.475,62.295,62.435,226500000.0
2008-11-18 22:39:00,62.44,62.44,62.33,62.38,177000000.0
2008-11-18 22:40:00,62.385,62.54,62.37,62.53,236100000.0
2008-11-18 22:41:00,62.53,62.7,62.53,62.62,354600000.0
2008-11-18 22:42:00,62.62,62.725,62.595,62.7,184700000.0
2008-11-18 22:43:00,62.7,62.84,62.575,62.6,238600000.0
2008-11-18 22:44:00,62.545,62.625,62.535,62.59,102700000.0
2008-11-18 22:45:00,62.59,62.69,62.58,62.675,156700000.0
2008-11-18 22:46:00,62.665,62.725,62.665,62.69,218500000.0
2008-11-18 22:47:00,62.69,62.755,62.665,62.74,140700000.0
2008-11-18 22:48:00,62.73,62.84,62.72,62.825,170200000.0
2008-11-18 22:49:00,62.82,62.87,62.795,62.85,114200000.0
2008-11-18 22:50:00,62.835,62.91,62.83,62.865,105800000.0
2008-11-18 22:51:00,62.855,62.86,62.81,62.81,65500000.0
2008-11-18 22:52:00,62.81,62.84,62.81,62.825,94500000.0
2008-11-18 22:53:00,62.82,62.865,62.815,62.85,116400000.0
2008-11-18 22:54:00,62.85,62.995,62.84,62.95,229600000.0
2008-11-18 22:55:00,62.95,62.985,62.95,62.975,92300000.0
2008-11-18 22:56:00,62.98,63.06,62.97,63.055,133600000.0
2008-11-18 22:57:00,63.055,63.055,62.96,63.025,246100000.0
2008-11-18 22:58:00,63.025,63.035,62.91,62.925,154800000.0
2008-11-18 22:59:00,62.925,62.98,62.91,62.955,110400000.0
2008-11-18 23:00:00,62.955,62.975,62.94,62.95,105000000.0
2008-11-18 23:01:00,62.95,62.95,62.95,62.95,21800000.0
2008-11-18 23:02:00,62.95,63.035,62.95,63.01,43800000.0
2008-11-18 23:03:00,63.01,63.025,63.01,63.01,64800000.0
2008-11-18 23:04:00,63.01,63.025,63.01,63.01,39600000.0
2008-11-18 23:05:00,63.01,63.01,63.01,63.01,14600000.0
2008-11-18 23:06:00,63.01,63.045,63.01,63.04,107000000.0
2008-11-18 23:07:00,63.035,63.135,63.01,63.085,107900000.0
2008-11-18 23:08:00,63.09,63.145,63.08,63.14,179300000.0
2008-11-18 23:09:00,63.145,63.19,63.14,63.15,24400000.0
2008-11-18 23:10:00,63.15,63.21,63.15,63.185,115800000.0
2008-11-18 23:11:00,63.185,63.24,63.185,63.195,119500000.0
2008-11-18 23:12:00,63.2,63.225,63.17,63.17,91200000.0
2008-11-18 23:13:00,63.17,63.185,63.17,63.18,60000000.0
2008-11-18 23:14:00,63.185,63.185,63.175,63.18,77800000.0
2008-11-18 23:15:00,63.18,63.21,63.17,63.17,70900000.0
2008-11-18 23:16:00,63.175,63.185,63.17,63.18,104500000.0
2008-11-18 23:17:00,63.185,63.185,63.17,63.17,211800000.0
2008-11-18 23:18:00,63.185,63.235,63.17,63.23,90800000.0
2008-11-18 23:19:00,63.23,63.26,63.225,63.245,88900000.0
2008-11-18 23:20:00,63.245,63.26,63.205,63.215,205000000.0
2008-11-18 23:21:00,63.215,63.255,63.215,63.245,55800000.0
2008-11-18 23:22:00,63.25,63.315,63.25,63.295,72800000.0
2008-11-18 23:23:00,63.295,63.34,63.285,63.34,63700000.0
2008-11-18 23:24:00,63.34,63.37,63.32,63.335,95700000.0
2008-11-18 23:25:00,63.335,63.36,63.335,63.34,58800000.0
2008-11-18 23:26:00,63.335,63.335,63.33,63.335,52200000.0
2008-11-18 23:27:00,63.335,63.335,63.24,63.24,48600000.0
2008-11-18 23:28:00,63.245,63.31,63.24,63.295,288600000.0
2008-11-18 23:29:00,63.29,63.33,63.285,63.31,229100000.0
2008-11-18 23:30:00,63.31,63.31,63.25,63.25,102200000.0
2008-11-18 23:31:00,63.25,63.265,63.25,63.265,28600000.0
2008-11-18 23:32:00,63.265,63.265,63.245,63.245,39900000.0
2008-11-18 23:33:00,63.25,63.25,63.205,63.215,55900000.0
2008-11-18 23:34:00,63.22,63.23,63.215,63.215,74300000.0
2008-11-18 23:35:00,63.215,63.225,63.205,63.22,41900000.0
2008-11-18 23:36:00,63.225,63.235,63.2,63.225,29900000.0
2008-11-18 23:37:00,63.215,63.22,63.2,63.205,36400000.0
2008-11-18 23:38:00,63.21,63.21,63.2,63.2,14300000.0
2008-11-18 23:39:00,63.21,63.225,63.205,63.22,34600000.0
2008-11-18 23:40:00,63.215,63.22,63.21,63.21,11400000.0
2008-11-18 23:41:00,63.22,63.27,63.21,63.255,22200000.0
2008-11-18 23:42:00,63.265,63.31,63.24,63.245,192800000.0
2008-11-18 23:43:00,63.265,63.265,63.23,63.235,85100000.0
2008-11-18 23:44:00,63.235,63.24,63.23,63.23,79900000.0
2008-11-18 23:45:00,63.23,63.27,63.225,63.26,80700000.0
2008-11-18 23:46:00,63.25,63.26,63.25,63.26,9000000.0
2008-11-18 23:47:00,63.245,63.3,63.225,63.225,36200000.0
2008-11-18 23:48:00,63.225,63.23,63.21,63.22,52400000.0
2008-11-18 23:49:00,63.22,63.22,63.215,63.22,44000000.0
2008-11-18 23:50:00,63.22,63.23,63.17,63.17,116800000.0
2008-11-18 23:51:00,63.19,63.225,63.145,63.225,204000000.0
2008-11-18 23:52:00,63.185,63.225,63.185,63.225,24600000.0
2008-11-18 23:53:00,63.255,63.27,63.245,63.26,156600000.0
2008-11-18 23:54:00,63.26,63.265,63.255,63.265,40000000.0
2008-11-18 23:55:00,63.26,63.27,63.245,63.27,76400000.0
2008-11-18 23:56:00,63.27,63.27,63.26,63.26,48200000.0
2008-11-18 23:57:00,63.26,63.285,63.24,63.265,65600000.0
2008-11-18 23:58:00,63.265,63.29,63.265,63.29,16500000.0
2008-11-18 23:59:00,63.255,63.265,63.24,63.25,14200000.0
2008-11-19 00:00:00,63.215,63.215,63.135,63.135,52200000.0
2008-11-19 00:01:00,63.135,63.135,63.135,63.135,45600000.0
2008-11-19 00:02:00,63.135,63.205,63.135,63.195,61200000.0
2008-11-19 00:03:00,63.195,63.195,63.165,63.185,17800000.0
2008-11-19 00:04:00,63.185,63.21,63.185,63.205,24200000.0
2008-11-19 00:05:00,63.205,63.225,63.18,63.21,31400000.0
2008-11-19 00:06:00,63.22,63.22,63.11,63.145,47800000.0
2008-11-19 00:07:00,63.15,63.19,63.15,63.15,16600000.0
2008-11-19 00:08:00,63.17,63.2,63.17,63.19,19000000.0
2008-11-19 00:09:00,63.19,63.205,63.135,63.185,73600000.0
2008-11-19 00:10:00,63.175,63.21,63.085,63.135,58800000.0
2008-11-19 00:11:00,63.125,63.145,63.125,63.145,25000000.0
2008-11-19 00:12:00,63.145,63.18,63.125,63.18,51600000.0
2008-11-19 00:13:00,63.195,63.24,63.17,63.24,32700000.0
2008-11-19 00:14:00,63.235,63.275,63.23,63.255,140100000.0
2008-11-19 00:15:00,63.255,63.255,63.24,63.25,136800000.0
2008-11-19 00:16:00,63.245,63.255,63.245,63.255,19800000.0
2008-11-19 00:17:00,63.255,63.27,63.25,63.25,82500000.0
2008-11-19 00:18:00,63.26,63.325,63.26,63.29,85900000.0
2008-11-19 00:19:00,63.28,63.295,63.255,63.255,83000000.0
2008-11-19 00:20:00,63.255,63.26,63.25,63.26,53400000.0
2008-11-19 00:21:00,63.26,63.26,63.22,63.22,69700000.0
2008-11-19 00:22:00,63.22,63.22,63.22,63.22,14000000.0
2008-11-19 00:23:00,63.22,63.22,63.22,63.22,14000000.0
2008-11-19 00:24:00,63.22,63.22,63.22,63.22,5000000.0
2008-11-19 00:25:00,63.22,63.22,63.12,63.12,327900000.0
2008-11-19 00:26:00,63.12,63.12,63.12,63.12,12000000.0
2008-11-19 00:27:00,63.12,63.12,63.12,63.12,3600000.0
2008-11-19 00:28:00,63.12,63.12,63.03,63.12,36600000.0
2008-11-19 00:29:00,63.06,63.12,62.995,62.995,84000000.0
2008-11-19 00:30:00,63.0,63.0,62.97,62.97,96500000.0
2008-11-19 00:31:00,62.97,62.99,62.96,62.96,56700000.0
2008-11-19 00:32:00,62.96,63.005,62.925,62.99,247000000.0
2008-11-19 00:33:00,62.985,63.0,62.97,63.0,44300000.0
2008-11-19 00:34:00,63.0,63.025,62.99,63.0,78600000.0
2008-11-19 00:35:00,63.02,63.02,63.02,63.02,7000000.0
2008-11-19 00:36:00,63.02,63.025,63.02,63.025,11300000.0
2008-11-19 00:37:00,63.025,63.06,63.025,63.06,53800000.0
2008-11-19 00:38:00,63.08,63.105,63.065,63.075,154200000.0
2008-11-19 00:39:00,63.075,63.075,63.07,63.07,7000000.0
2008-11-19 00:40:00,63.07,63.09,63.07,63.09,6200000.0
2008-11-19 00:41:00,63.09,63.09,63.09,63.09,1200000.0
2008-11-19 00:42:00,63.09,63.09,63.08,63.09,7800000.0
2008-11-19 00:43:00,63.085,63.1,63.085,63.1,25200000.0
2008-11-19 00:44:00,63.095,63.11,63.09,63.11,43000000.0
2008-11-19 00:45:00,63.11,63.11,63.11,63.11,2000000.0
2008-11-19 00:46:00,63.11,63.11,63.09,63.09,4200000.0
2008-11-19 00:47:00,63.09,63.09,63.09,63.09,1200000.0
2008-11-19 00:48:00,63.09,63.09,63.09,63.09,2400000.0
2008-11-19 00:49:00,63.08,63.08,63.08,63.08,3000000.0
2008-11-19 00:50:00,63.075,63.09,63.065,63.08,101900000.0
2008-11-19 00:51:00,63.09,63.105,63.09,63.105,47400000.0
2008-11-19 00:52:00,63.11,63.135,63.095,63.13,119400000.0
2008-11-19 00:53:00,63.14,63.145,63.13,63.14,32400000.0
2008-11-19 00:54:00,63.13,63.14,63.13,63.14,12700000.0
2008-11-19 00:55:00,63.15,63.155,63.13,63.14,80600000.0
2008-11-19 00:56:00,63.13,63.13,63.07,63.07,125800000.0
2008-11-19 00:57:00,63.07,63.1,63.06,63.1,149300000.0
2008-11-19 00:58:00,63.1,63.1,63.085,63.1,54000000.0
2008-11-19 00:59:00,63.1,63.1,63.04,63.04,225800000.0
2008-11-19 01:00:00,63.04,63.055,62.99,63.055,248800000.0
2008-11-19 01:01:00,63.055,63.065,63.05,63.05,19500000.0
2008-11-19 01:02:00,63.05,63.055,63.05,63.05,41700000.0
2008-11-19 01:03:00,63.05,63.05,62.985,63.01,71300000.0
2008-11-19 01:04:00,63.01,63.04,63.01,63.04,26300000.0
2008-11-19 01:05:00,63.04,63.04,62.965,62.965,25600000.0
2008-11-19 01:06:00,62.96,62.975,62.925,62.93,193800000.0
2008-11-19 01:07:00,62.925,62.93,62.925,62.93,53000000.0
2008-11-19 01:08:00,62.93,62.96,62.915,62.915,33300000.0
2008-11-19 01:09:00,62.915,62.94,62.86,62.88,105200000.0
2008-11-19 01:10:00,62.87,62.89,62.845,62.89,66600000.0
2008-11-19 01:11:00,62.9,62.93,62.9,62.93,11000000.0
2008-11-19 01:12:00,62.93,62.94,62.93,62.94,8800000.0
2008-11-19 01:13:00,62.94,62.94,62.92,62.94,9000000.0
2008-11-19 01:14:00,62.94,62.95,62.93,62.95,29000000.0
2008-11-19 01:15:00,62.95,62.98,62.95,62.98,23000000.0
2008-11-19 01:16:00,62.98,62.98,62.935,62.95,19400000.0
2008-11-19 01:17:00,62.95,63.0,62.94,62.945,93200000.0
2008-11-19 01:18:00,62.94,62.945,62.94,62.94,23000000.0
2008-11-19 01:19:00,62.94,62.945,62.935,62.945,8400000.0
2008-11-19 01:20:00,62.945,62.96,62.94,62.96,42100000.0
2008-11-19 01:21:00,62.97,62.99,62.97,62.99,19500000.0
2008-11-19 01:22:00,62.975,62.99,62.975,62.99,11300000.0
2008-11-19 01:23:00,62.98,62.99,62.975,62.99,8200000.0
2008-11-19 01:24:00,62.98,62.98,62.945,62.955,28200000.0
2008-11-19 01:25:00,62.955,62.96,62.94,62.955,29600000.0
2008-11-19 01:26:00,62.955,62.965,62.94,62.96,47000000.0
2008-11-19 01:27:00,62.95,62.99,62.945,62.99,14600000.0
2008-11-19 01:28:00,62.985,62.985,62.945,62.955,28300000.0
2008-11-19 01:29:00,62.945,62.965,62.93,62.935,70200000.0
2008-11-19 01:30:00,62.94,62.94,62.925,62.94,37800000.0
2008-11-19 01:31:00,62.935,62.94,62.93,62.935,80800000.0
2008-11-19 01:32:00,62.935,62.935,62.925,62.935,30100000.0
2008-11-19 01:33:00,62.93,62.93,62.93,62.93,2000000.0
2008-11-19 01:34:00,62.925,62.93,62.925,62.93,9200000.0
2008-11-19 01:35:00,62.93,62.97,62.93,62.97,6600000.0
2008-11-19 01:36:00,62.97,62.98,62.97,62.98,7000000.0
2008-11-19 01:37:00,62.98,62.99,62.95,62.99,12000000.0
2008-11-19 01:38:00,62.99,63.0,62.915,62.915,92700000.0
2008-11-19 01:39:00,62.915,62.92,62.915,62.92,37900000.0
2008-11-19 01:40:00,62.92,62.935,62.9,62.9,107600000.0
2008-11-19 01:41:00,62.9,62.9,62.805,62.835,136800000.0
2008-11-19 01:42:00,62.83,62.835,62.7,62.71,187500000.0
2008-11-19 01:43:00,62.71,62.78,62.695,62.78,203900000.0
2008-11-19 01:44:00,62.785,62.81,62.75,62.81,104300000.0
2008-11-19 01:45:00,62.81,62.875,62.81,62.87,109400000.0
2008-11-19 01:46:00,62.87,62.92,62.835,62.92,46300000.0
2008-11-19 01:47:00,62.9,62.92,62.9,62.92,29200000.0
2008-11-19 01:48:00,62.92,62.92,62.89,62.91,19100000.0
2008-11-19 01:49:00,62.91,62.91,62.845,62.89,17200000.0
2008-11-19 01:50:00,62.89,62.89,62.85,62.87,14200000.0
2008-11-19 01:51:00,62.87,62.9,62.85,62.87,10200000.0
2008-11-19 01:52:00,62.87,62.88,62.85,62.88,25000000.0
2008-11-19 01:53:00,62.88,62.88,62.87,62.88,5000000.0
2008-11-19 01:54:00,62.88,62.9,62.865,62.865,23000000.0
2008-11-19 01:55:00,62.865,62.88,62.865,62.865,49500000.0
2008-11-19 01:56:00,62.865,62.885,62.865,62.885,5300000.0
2008-11-19 01:57:00,62.88,62.88,62.865,62.87,14100000.0
2008-11-19 01:58:00,62.875,62.895,62.87,62.89,42600000.0
2008-11-19 01:59:00,62.89,62.905,62.865,62.865,48200000.0
2008-11-19 02:00:00,62.87,62.89,62.815,62.815,42000000.0
2008-11-19 02:01:00,62.81,62.83,62.795,62.795,37600000.0
2008-11-19 02:02:00,62.795,62.795,62.755,62.785,46600000.0
2008-11-19 02:03:00,62.795,62.81,62.78,62.785,18200000.0
2008-11-19 02:04:00,62.79,62.835,62.77,62.835,56700000.0
2008-11-19 02:05:00,62.84,62.84,62.8,62.815,171200000.0
2008-11-19 02:06:00,62.815,62.82,62.815,62.82,13600000.0
2008-11-19 02:07:00,62.82,62.855,62.815,62.835,136400000.0
2008-11-19 02:08:00,62.835,62.86,62.83,62.855,57800000.0
2008-11-19 02:09:00,62.85,62.85,62.81,62.815,50800000.0
2008-11-19 02:10:00,62.81,62.815,62.79,62.79,23600000.0
2008-11-19 02:11:00,62.79,62.795,62.765,62.79,43600000.0
2008-11-19 02:12:00,62.79,62.8,62.785,62.785,24600000.0
2008-11-19 02:13:00,62.785,62.785,62.75,62.765,90800000.0
2008-11-19 02:14:00,62.765,62.765,62.73,62.745,43200000.0
2008-11-19 02:15:00,62.755,62.77,62.75,62.76,19000000.0
2008-11-19 02:16:00,62.755,62.765,62.735,62.765,29400000.0
2008-11-19 02:17:00,62.765,62.765,62.765,62.765,17000000.0
2008-11-19 02:18:00,62.765,62.765,62.71,62.725,114900000.0
2008-11-19 02:19:00,62.725,62.73,62.715,62.73,51400000.0
2008-11-19 02:20:00,62.735,62.75,62.725,62.725,75400000.0
2008-11-19 02:21:00,62.725,62.735,62.7,62.7,28500000.0
2008-11-19 02:22:00,62.695,62.695,62.635,62.68,87800000.0
2008-11-19 02:23:00,62.68,62.68,62.67,62.675,32200000.0
2008-11-19 02:24:00,62.67,62.695,62.665,62.675,90100000.0
2008-11-19 02:25:00,62.675,62.705,62.675,62.7,18800000.0
2008-11-19 02:26:00,62.705,62.705,62.645,62.66,57300000.0
2008-11-19 02:27:00,62.67,62.74,62.67,62.74,54400000.0
2008-11-19 02:28:00,62.75,62.76,62.725,62.73,75500000.0
2008-11-19 02:29:00,62.725,62.725,62.71,62.715,31300000.0
2008-11-19 02:30:00,62.71,62.72,62.66,62.66,52300000.0
2008-11-19 02:31:00,62.66,62.695,62.65,62.67,119800000.0
2008-11-19 02:32:00,62.67,62.69,62.67,62.675,48400000.0
2008-11-19 02:33:00,62.675,62.675,62.6,62.615,94400000.0
2008-11-19 02:34:00,62.61,62.64,62.605,62.61,39000000.0
2008-11-19 02:35:00,62.615,62.635,62.595,62.625,61000000.0
2008-11-19 02:36:00,62.625,62.655,62.61,62.62,71400000.0
2008-11-19 02:37:00,62.62,62.63,62.61,62.61,29400000.0
2008-11-19 02:38:00,62.575,62.575,62.485,62.49,126500000.0
2008-11-19 02:39:00,62.495,62.53,62.475,62.515,68700000.0
2008-11-19 02:40:00,62.52,62.55,62.515,62.55,24700000.0
2008-11-19 02:41:00,62.55,62.585,62.545,62.56,25900000.0
2008-11-19 02:42:00,62.56,62.57,62.555,62.56,49800000.0
2008-11-19 02:43:00,62.56,62.57,62.435,62.445,81300000.0
2008-11-19 02:44:00,62.445,62.45,62.395,62.425,92600000.0
2008-11-19 02:45:00,62.42,62.42,62.405,62.415,47200000.0
2008-11-19 02:46:00,62.42,62.435,62.405,62.41,53600000.0
2008-11-19 02:47:00,62.405,62.415,62.395,62.395,62000000.0
2008-11-19 02:48:00,62.395,62.395,62.39,62.395,26300000.0
2008-11-19 02:49:00,62.395,62.395,62.36,62.36,61000000.0
2008-11-19 02:50:00,62.355,62.355,62.335,62.355,35800000.0
2008-11-19 02:51:00,62.36,62.42,62.36,62.415,75200000.0
2008-11-19 02:52:00,62.415,62.47,62.41,62.42,126700000.0
2008-11-19 02:53:00,62.39,62.39,62.33,62.345,233200000.0
2008-11-19 02:54:00,62.34,62.345,62.115,62.115,252300000.0
2008-11-19 02:55:00,62.15,62.27,62.15,62.27,296300000.0
2008-11-19 02:56:00,62.265,62.295,62.235,62.255,179400000.0
2008-11-19 02:57:00,62.255,62.29,62.245,62.275,115200000.0
2008-11-19 02:58:00,62.28,62.35,62.28,62.325,155499999.0
2008-11-19 02:59:00,62.335,62.34,62.29,62.3,181200000.0
2008-11-19 03:00:00,62.3,62.315,62.29,62.315,126300000.0
2008-11-19 03:01:00,62.32,62.34,62.29,62.34,124800000.0
2008-11-19 03:02:00,62.33,62.355,62.33,62.345,81300000.0
2008-11-19 03:03:00,62.355,62.415,62.355,62.38,144200000.0
2008-11-19 03:04:00,62.375,62.4,62.345,62.355,129900000.0
2008-11-19 03:05:00,62.36,62.38,62.355,62.37,57900000.0
2008-11-19 03:06:00,62.365,62.42,62.365,62.41,124700000.0
2008-11-19 03:07:00,62.395,62.41,62.36,62.36,91600000.0
2008-11-19 03:08:00,62.355,62.37,62.325,62.37,132700000.0
2008-11-19 03:09:00,62.365,62.365,62.315,62.33,204200000.0
2008-11-19 03:10:00,62.33,62.335,62.32,62.32,100200000.0
2008-11-19 03:11:00,62.325,62.33,62.32,62.32,39600000.0
2008-11-19 03:12:00,62.32,62.32,62.28,62.285,18000000.0
2008-11-19 03:13:00,62.29,62.29,62.27,62.27,121200000.0
2008-11-19 03:14:00,62.27,62.28,62.25,62.25,79100000.0
2008-11-19 03:15:00,62.25,62.26,62.23,62.26,72100000.0
2008-11-19 03:16:00,62.265,62.37,62.255,62.37,111600000.0
2008-11-19 03:17:00,62.37,62.395,62.34,62.375,189400000.0
2008-11-19 03:18:00,62.375,62.425,62.37,62.425,94900000.0
2008-11-19 03:19:00,62.42,62.425,62.415,62.42,34200000.0
2008-11-19 03:20:00,62.425,62.425,62.415,62.42,43300000.0
2008-11-19 03:21:00,62.425,62.445,62.42,62.425,98300000.0
2008-11-19 03:22:00,62.42,62.455,62.42,62.44,114400000.0
2008-11-19 03:23:00,62.445,62.52,62.445,62.5,151600000.0
2008-11-19 03:24:00,62.495,62.495,62.46,62.47,90200000.0
2008-11-19 03:25:00,62.46,62.48,62.45,62.45,65600000.0
2008-11-19 03:26:00,62.45,62.45,62.405,62.41,134900000.0
2008-11-19 03:27:00,62.405,62.41,62.365,62.375,167400000.0
2008-11-19 03:28:00,62.375,62.4,62.35,62.35,144500000.0
2008-11-19 03:29:00,62.355,62.36,62.33,62.33,99300000.0
2008-11-19 03:30:00,62.335,62.36,62.335,62.34,86700000.0
2008-11-19 03:31:00,62.34,62.37,62.34,62.36,143100000.0
2008-11-19 03:32:00,62.37,62.385,62.35,62.37,95600000.0
2008-11-19 03:33:00,62.38,62.395,62.355,62.365,147700000.0
2008-11-19 03:34:00,62.365,62.41,62.365,62.4,28000000.0
2008-11-19 03:35:00,62.4,62.415,62.39,62.395,79100000.0
2008-11-19 03:36:00,62.395,62.4,62.39,62.39,60000000.0
2008-11-19 03:37:00,62.4,62.4,62.37,62.37,64800000.0
2008-11-19 03:38:00,62.37,62.38,62.37,62.38,172700000.0
2008-11-19 03:39:00,62.375,62.42,62.375,62.41,268100000.0
2008-11-19 03:40:00,62.42,62.44,62.41,62.415,180300000.0
2008-11-19 03:41:00,62.415,62.48,62.415,62.47,136200000.0
2008-11-19 03:42:00,62.465,62.57,62.445,62.57,186400000.0
2008-11-19 03:43:00,62.57,62.625,62.555,62.565,188400000.0
2008-11-19 03:44:00,62.555,62.56,62.5,62.525,269800000.0
2008-11-19 03:45:00,62.53,62.535,62.525,62.525,57800000.0
2008-11-19 03:46:00,62.525,62.57,62.52,62.565,261200000.0
2008-11-19 03:47:00,62.565,62.575,62.545,62.55,65400000.0
2008-11-19 03:48:00,62.55,62.56,62.52,62.52,84200000.0
2008-11-19 03:49:00,62.53,62.545,62.51,62.51,60900000.0
2008-11-19 03:50:00,62.51,62.51,62.51,62.51,16000000.0
2008-11-19 03:51:00,62.51,62.51,62.51,62.51,11400000.0
2008-11-19 03:52:00,62.51,62.51,62.51,62.51,2000000.0
2008-11-19 03:53:00,62.51,62.51,62.51,62.51,2000000.0
2008-11-19 03:54:00,62.51,62.51,62.51,62.51,8000000.0
2008-11-19 03:55:00,62.51,62.51,62.51,62.51,15000000.0
2008-11-19 03:56:00,62.51,62.525,62.505,62.52,71200000.0
2008-11-19 03:57:00,62.51,62.53,62.505,62.52,31900000.0
2008-11-19 03:58:00,62.51,62.51,62.42,62.435,152000000.0
2008-11-19 03:59:00,62.435,62.445,62.415,62.435,77400000.0
2008-11-19 04:00:00,62.425,62.435,62.4,62.41,164700000.0
2008-11-19 04:01:00,62.415,62.445,62.415,62.445,52400000.0
2008-11-19 04:02:00,62.435,62.455,62.435,62.445,28300000.0
2008-11-19 04:03:00,62.445,62.445,62.43,62.435,133200000.0
2008-11-19 04:04:00,62.435,62.435,62.41,62.415,104100000.0
2008-11-19 04:05:00,62.415,62.43,62.41,62.43,33600000.0
2008-11-19 04:06:00,62.415,62.42,62.395,62.41,74700000.0
2008-11-19 04:07:00,62.41,62.445,62.41,62.445,49500000.0
2008-11-19 04:08:00,62.45,62.455,62.43,62.435,45200000.0
2008-11-19 04:09:00,62.435,62.455,62.41,62.42,56900000.0
2008-11-19 04:10:00,62.425,62.44,62.41,62.425,147800000.0
2008-11-19 04:11:00,62.435,62.45,62.42,62.44,157600000.0
2008-11-19 04:12:00,62.445,62.455,62.44,62.445,119700000.0
2008-11-19 04:13:00,62.445,62.46,62.435,62.455,89100000.0
2008-11-19 04:14:00,62.455,62.49,62.455,62.47,77200000.0
2008-11-19 04:15:00,62.465,62.465,62.445,62.465,208300000.0
2008-11-19 04:16:00,62.455,62.495,62.455,62.465,96900000.0
2008-11-19 04:17:00,62.47,62.475,62.45,62.465,75600000.0
2008-11-19 04:18:00,62.455,62.465,62.455,62.465,32100000.0
2008-11-19 04:19:00,62.475,62.49,62.46,62.465,38400000.0
2008-11-19 04:20:00,62.465,62.495,62.435,62.46,132100000.0
2008-11-19 04:21:00,62.46,62.49,62.46,62.48,96899999.0
2008-11-19 04:22:00,62.46,62.505,62.46,62.48,70900000.0
2008-11-19 04:23:00,62.49,62.49,62.465,62.47,66300000.0
2008-11-19 04:24:00,62.48,62.48,62.46,62.46,70500000.0
2008-11-19 04:25:00,62.465,62.49,62.445,62.48,115400000.0
2008-11-19 04:26:00,62.485,62.485,62.455,62.46,60000000.0
2008-11-19 04:27:00,62.46,62.47,62.455,62.46,33400000.0
2008-11-19 04:28:00,62.46,62.48,62.455,62.47,45600000.0
2008-11-19 04:29:00,62.48,62.49,62.47,62.49,61000000.0
2008-11-19 04:30:00,62.49,62.515,62.48,62.505,68800000.0
2008-11-19 04:31:00,62.515,62.525,62.505,62.52,48000000.0
2008-11-19 04:32:00,62.52,62.53,62.515,62.52,103800000.0
2008-11-19 04:33:00,62.525,62.545,62.515,62.525,315200000.0
2008-11-19 04:34:00,62.525,62.545,62.525,62.535,89200000.0
2008-11-19 04:35:00,62.525,62.535,62.505,62.515,133100000.0
2008-11-19 04:36:00,62.52,62.525,62.5,62.525,84200000.0
2008-11-19 04:37:00,62.525,62.525,62.5,62.515,102500000.0
2008-11-19 04:38:00,62.505,62.525,62.505,62.51,155700001.0
2008-11-19 04:39:00,62.51,62.51,62.46,62.485,89800000.0
2008-11-19 04:40:00,62.465,62.47,62.435,62.44,64800000.0
2008-11-19 04:41:00,62.43,62.46,62.43,62.44,66300000.0
2008-11-19 04:42:00,62.44,62.44,62.425,62.43,53700000.0
2008-11-19 04:43:00,62.435,62.435,62.425,62.435,12600000.0
2008-11-19 04:44:00,62.435,62.435,62.425,62.43,26400000.0
2008-11-19 04:45:00,62.43,62.44,62.42,62.44,19500000.0
2008-11-19 04:46:00,62.44,62.47,62.44,62.46,139000000.0
2008-11-19 04:47:00,62.46,62.47,62.445,62.46,148500000.0
2008-11-19 04:48:00,62.465,62.465,62.455,62.465,35700000.0
2008-11-19 04:49:00,62.455,62.46,62.445,62.455,108200000.0
2008-11-19 04:50:00,62.455,62.48,62.445,62.48,101300000.0
2008-11-19 04:51:00,62.48,62.48,62.455,62.47,46800000.0
2008-11-19 04:52:00,62.46,62.475,62.455,62.475,63000000.0
2008-11-19 04:53:00,62.475,62.505,62.475,62.5,75600000.0
2008-11-19 04:54:00,62.505,62.515,62.475,62.48,146200000.0
2008-11-19 04:55:00,62.48,62.495,62.465,62.48,179900000.0
2008-11-19 04:56:00,62.485,62.485,62.465,62.47,190600000.0
2008-11-19 04:57:00,62.47,62.475,62.465,62.47,169200000.0
2008-11-19 04:58:00,62.47,62.47,62.47,62.47,82800000.0
2008-11-19 04:59:00,62.47,62.47,62.44,62.45,92900000.0
2008-11-19 05:00:00,62.44,62.475,62.42,62.465,220900000.0
2008-11-19 05:01:00,62.465,62.48,62.42,62.425,95400000.0
2008-11-19 05:02:00,62.415,62.415,62.39,62.39,99800000.0
2008-11-19 05:03:00,62.39,62.44,62.39,62.44,160400000.0
2008-11-19 05:04:00,62.43,62.44,62.405,62.405,99600000.0
2008-11-19 05:05:00,62.405,62.415,62.4,62.41,63700000.0
2008-11-19 05:06:00,62.4,62.405,62.29,62.315,401200000.0
2008-11-19 05:07:00,62.305,62.34,62.29,62.34,136000000.0
2008-11-19 05:08:00,62.345,62.365,62.325,62.34,150400000.0
2008-11-19 05:09:00,62.34,62.34,62.325,62.33,70000000.0
2008-11-19 05:10:00,62.33,62.33,62.33,62.33,18000000.0
2008-11-19 05:11:00,62.33,62.33,62.325,62.33,12000000.0
2008-11-19 05:12:00,62.33,62.335,62.33,62.335,8000000.0
2008-11-19 05:13:00,62.325,62.35,62.325,62.345,56100000.0
2008-11-19 05:14:00,62.335,62.36,62.33,62.345,51500000.0
2008-11-19 05:15:00,62.345,62.345,62.305,62.305,20300000.0
2008-11-19 05:16:00,62.315,62.32,62.305,62.32,46000000.0
2008-11-19 05:17:00,62.325,62.325,62.315,62.32,19500000.0
2008-11-19 05:18:00,62.32,62.345,62.315,62.32,119700000.0
2008-11-19 05:19:00,62.325,62.33,62.305,62.305,93200000.0
2008-11-19 05:20:00,62.315,62.325,62.29,62.29,167000000.0
2008-11-19 05:21:00,62.29,62.29,62.22,62.23,350200000.0
2008-11-19 05:22:00,62.215,62.265,62.215,62.26,152100000.0
2008-11-19 05:23:00,62.26,62.265,62.21,62.21,153200000.0
2008-11-19 05:24:00,62.215,62.25,62.215,62.245,142800000.0
2008-11-19 05:25:00,62.245,62.265,62.24,62.26,104800000.0
2008-11-19 05:26:00,62.26,62.26,62.205,62.21,87300000.0
2008-11-19 05:27:00,62.21,62.22,62.165,62.18,160500000.0
2008-11-19 05:28:00,62.155,62.2,62.145,62.2,140500000.0
2008-11-19 05:29:00,62.2,62.2,62.18,62.195,85000000.0
2008-11-19 05:30:00,62.195,62.2,62.165,62.165,124000000.0
2008-11-19 05:31:00,62.17,62.18,62.14,62.145,84500000.0
2008-11-19 05:32:00,62.145,62.15,62.075,62.085,160400000.0
2008-11-19 05:33:00,62.075,62.1,62.04,62.09,315600000.0
2008-11-19 05:34:00,62.095,62.125,62.085,62.125,76500000.0
2008-11-19 05:35:00,62.11,62.135,62.055,62.085,269100000.0
2008-11-19 05:36:00,62.075,62.105,62.07,62.105,176200000.0
2008-11-19 05:37:00,62.105,62.13,62.1,62.125,154300000.0
2008-11-19 05:38:00,62.125,62.2,62.115,62.175,214800000.0
2008-11-19 05:39:00,62.165,62.21,62.165,62.17,193200000.0
2008-11-19 05:40:00,62.17,62.17,62.17,62.17,42800000.0
2008-11-19 05:41:00,62.175,62.185,62.165,62.175,73200000.0
2008-11-19 05:42:00,62.175,62.21,62.175,62.175,78000000.0
2008-11-19 05:43:00,62.185,62.205,62.155,62.17,287500000.0
2008-11-19 05:44:00,62.17,62.2,62.165,62.175,162400000.0
2008-11-19 05:45:00,62.18,62.19,62.165,62.185,95600000.0
2008-11-19 05:46:00,62.205,62.21,62.16,62.165,196100000.0
2008-11-19 05:47:00,62.155,62.175,62.145,62.165,231800000.0
2008-11-19 05:48:00,62.17,62.175,62.165,62.175,111700000.0
2008-11-19 05:49:00,62.18,62.18,62.17,62.18,44400000.0
2008-11-19 05:50:00,62.18,62.185,62.13,62.14,176900000.0
2008-11-19 05:51:00,62.14,62.145,62.13,62.13,95700000.0
2008-11-19 05:52:00,62.14,62.16,62.14,62.155,45900000.0
2008-11-19 05:53:00,62.16,62.19,62.16,62.18,157000000.0
2008-11-19 05:54:00,62.18,62.23,62.16,62.225,160300000.0
2008-11-19 05:55:00,62.23,62.23,62.18,62.18,107600001.0
2008-11-19 05:56:00,62.19,62.24,62.19,62.225,326600000.0
2008-11-19 05:57:00,62.225,62.29,62.225,62.29,284100000.0
2008-11-19 05:58:00,62.29,62.32,62.265,62.305,214400000.0
2008-11-19 05:59:00,62.315,62.36,62.305,62.33,253700000.0
2008-11-19 06:00:00,62.33,62.35,62.305,62.335,166600000.0
2008-11-19 06:01:00,62.335,62.34,62.255,62.275,163600000.0
2008-11-19 06:02:00,62.275,62.33,62.275,62.325,183800000.0
2008-11-19 06:03:00,62.33,62.35,62.295,62.34,439300000.0
2008-11-19 06:04:00,62.345,62.345,62.3,62.34,369400000.0
2008-11-19 06:05:00,62.34,62.34,62.32,62.325,158600000.0
2008-11-19 06:06:00,62.325,62.33,62.31,62.32,224600000.0
2008-11-19 06:07:00,62.32,62.325,62.31,62.325,128000000.0
2008-11-19 06:08:00,62.325,62.355,62.325,62.345,76600000.0
2008-11-19 06:09:00,62.35,62.4,62.34,62.385,362400000.0
2008-11-19 06:10:00,62.39,62.42,62.385,62.4,142200000.0
2008-11-19 06:11:00,62.4,62.41,62.4,62.41,44500000.0
2008-11-19 06:12:00,62.41,62.41,62.41,62.41,16000000.0
2008-11-19 06:13:00,62.41,62.41,62.365,62.37,79800000.0
2008-11-19 06:14:00,62.37,62.375,62.315,62.34,143700000.0
2008-11-19 06:15:00,62.34,62.36,62.285,62.29,141100000.0
2008-11-19 06:16:00,62.3,62.335,62.3,62.33,204100000.0
2008-11-19 06:17:00,62.33,62.33,62.3,62.3,553200000.0
2008-11-19 06:18:00,62.305,62.315,62.295,62.3,191000000.0
2008-11-19 06:19:00,62.305,62.315,62.295,62.295,98400000.0
2008-11-19 06:20:00,62.3,62.315,62.29,62.3,77800000.0
2008-11-19 06:21:00,62.3,62.3,62.275,62.28,88200000.0
2008-11-19 06:22:00,62.28,62.305,62.275,62.285,103500000.0
2008-11-19 06:23:00,62.29,62.29,62.275,62.28,59400000.0
2008-11-19 06:24:00,62.28,62.28,62.25,62.27,92100000.0
2008-11-19 06:25:00,62.26,62.27,62.2,62.205,249100000.0
2008-11-19 06:26:00,62.21,62.245,62.15,62.205,314100000.0
2008-11-19 06:27:00,62.205,62.22,62.15,62.155,174500000.0
2008-11-19 06:28:00,62.155,62.175,62.145,62.15,103000000.0
2008-11-19 06:29:00,62.15,62.165,62.13,62.16,265400000.0
2008-11-19 06:30:00,62.16,62.2,62.16,62.185,86200000.0
2008-11-19 06:31:00,62.175,62.19,62.165,62.175,77300000.0
2008-11-19 06:32:00,62.165,62.185,62.165,62.175,48300000.0
2008-11-19 06:33:00,62.175,62.175,62.13,62.145,163900000.0
2008-11-19 06:34:00,62.15,62.16,62.055,62.065,293300000.0
2008-11-19 06:35:00,62.065,62.12,62.065,62.12,107900000.0
2008-11-19 06:36:00,62.125,62.18,62.12,62.165,90400000.0
2008-11-19 06:37:00,62.17,62.19,62.165,62.175,59900000.0
2008-11-19 06:38:00,62.175,62.18,62.085,62.105,525700000.0
2008-11-19 06:39:00,62.105,62.18,62.1,62.18,444700000.0
2008-11-19 06:40:00,62.16,62.22,62.16,62.215,151200000.0
2008-11-19 06:41:00,62.215,62.23,62.205,62.225,100700000.0
2008-11-19 06:42:00,62.23,62.27,62.23,62.27,136400000.0
2008-11-19 06:43:00,62.27,62.27,62.24,62.245,110500000.0
2008-11-19 06:44:00,62.25,62.25,62.23,62.235,89500000.0
2008-11-19 06:45:00,62.235,62.24,62.205,62.21,79300000.0
2008-11-19 06:46:00,62.215,62.22,62.2,62.215,110100000.0
2008-11-19 06:47:00,62.215,62.22,62.215,62.22,17400000.0
2008-11-19 06:48:00,62.22,62.22,62.145,62.15,86100000.0
2008-11-19 06:49:00,62.16,62.195,62.16,62.19,220700000.0
2008-11-19 06:50:00,62.19,62.21,62.175,62.19,149100000.0
2008-11-19 06:51:00,62.19,62.2,62.185,62.2,83300000.0
2008-11-19 06:52:00,62.2,62.205,62.185,62.195,44900000.0
2008-11-19 06:53:00,62.195,62.195,62.14,62.17,75300000.0
2008-11-19 06:54:00,62.17,62.17,62.155,62.16,55300000.0
2008-11-19 06:55:00,62.16,62.175,62.155,62.17,48900000.0
2008-11-19 06:56:00,62.16,62.17,62.16,62.17,28000000.0
2008-11-19 06:57:00,62.17,62.175,62.15,62.16,211000000.0
2008-11-19 06:58:00,62.16,62.16,62.14,62.14,37800000.0
2008-11-19 06:59:00,62.145,62.16,62.14,62.15,92400000.0
2008-11-19 07:00:00,62.155,62.19,62.155,62.17,57000000.0
2008-11-19 07:01:00,62.175,62.2,62.175,62.185,131000000.0
2008-11-19 07:02:00,62.185,62.205,62.175,62.205,71500000.0
2008-11-19 07:03:00,62.21,62.21,62.195,62.205,44600000.0
2008-11-19 07:04:00,62.205,62.21,62.185,62.195,131400000.0
2008-11-19 07:05:00,62.195,62.195,62.185,62.19,50500000.0
2008-11-19 07:06:00,62.19,62.19,62.19,62.19,42100000.0
2008-11-19 07:07:00,62.19,62.21,62.185,62.21,45100000.0
2008-11-19 07:08:00,62.195,62.2,62.16,62.165,66400000.0
2008-11-19 07:09:00,62.165,62.17,62.16,62.16,82800000.0
2008-11-19 07:10:00,62.165,62.175,62.165,62.175,15100000.0
2008-11-19 07:11:00,62.175,62.18,62.175,62.18,16200000.0
2008-11-19 07:12:00,62.18,62.18,62.165,62.175,18700000.0
2008-11-19 07:13:00,62.175,62.185,62.165,62.185,60700000.0
2008-11-19 07:14:00,62.185,62.2,62.165,62.17,150300000.0
2008-11-19 07:15:00,62.17,62.17,62.15,62.155,47200000.0
2008-11-19 07:16:00,62.14,62.18,62.14,62.18,96600000.0
2008-11-19 07:17:00,62.18,62.18,62.155,62.17,68900000.0
2008-11-19 07:18:00,62.17,62.17,62.16,62.17,18000000.0
2008-11-19 07:19:00,62.155,62.165,62.155,62.16,29000000.0
2008-11-19 07:20:00,62.15,62.155,62.13,62.15,212000000.0
2008-11-19 07:21:00,62.15,62.155,62.135,62.15,118700000.0
2008-11-19 07:22:00,62.14,62.16,62.14,62.16,78700000.0
2008-11-19 07:23:00,62.16,62.18,62.15,62.175,180000000.0
2008-11-19 07:24:00,62.175,62.18,62.16,62.175,69300000.0
2008-11-19 07:25:00,62.175,62.175,62.155,62.16,52000000.0
2008-11-19 07:26:00,62.16,62.16,62.09,62.105,251700000.0
2008-11-19 07:27:00,62.11,62.11,62.095,62.11,128100000.0
2008-11-19 07:28:00,62.095,62.1,62.065,62.07,92700000.0
2008-11-19 07:29:00,62.07,62.075,62.025,62.03,171900000.0
2008-11-19 07:30:00,62.03,62.095,61.995,62.09,166500000.0
2008-11-19 07:31:00,62.075,62.1,62.05,62.07,102700000.0
2008-11-19 07:32:00,62.055,62.11,62.055,62.105,186800000.0
2008-11-19 07:33:00,62.115,62.115,62.05,62.09,172400000.0
2008-11-19 07:34:00,62.09,62.11,62.09,62.11,21000000.0
2008-11-19 07:35:00,62.1,62.105,62.09,62.095,80300000.0
2008-11-19 07:36:00,62.105,62.11,62.095,62.11,29100000.0
2008-11-19 07:37:00,62.11,62.11,62.095,62.11,54900000.0
2008-11-19 07:38:00,62.11,62.125,62.09,62.125,124100000.0
2008-11-19 07:39:00,62.125,62.14,62.125,62.14,25200000.0
2008-11-19 07:40:00,62.145,62.165,62.14,62.155,99900000.0
2008-11-19 07:41:00,62.155,62.27,62.145,62.245,284299999.0
2008-11-19 07:42:00,62.245,62.27,62.225,62.245,174800000.0
2008-11-19 07:43:00,62.245,62.255,62.22,62.245,158900000.0
2008-11-19 07:44:00,62.225,62.265,62.205,62.23,218400000.0
2008-11-19 07:45:00,62.23,62.295,62.23,62.285,285699999.0
2008-11-19 07:46:00,62.275,62.315,62.275,62.315,121700000.0
2008-11-19 07:47:00,62.315,62.325,62.28,62.325,199400000.0
2008-11-19 07:48:00,62.325,62.335,62.315,62.325,42000000.0
2008-11-19 07:49:00,62.325,62.325,62.26,62.27,190400000.0
2008-11-19 07:50:00,62.27,62.29,62.255,62.26,146400000.0
2008-11-19 07:51:00,62.25,62.26,62.245,62.26,99300000.0
2008-11-19 07:52:00,62.25,62.275,62.25,62.275,135500000.0
2008-11-19 07:53:00,62.275,62.3,62.26,62.28,106600000.0
2008-11-19 07:54:00,62.285,62.3,62.275,62.29,110200000.0
2008-11-19 07:55:00,62.29,62.295,62.285,62.285,60200000.0
2008-11-19 07:56:00,62.29,62.295,62.285,62.295,31600000.0
2008-11-19 07:57:00,62.295,62.295,62.28,62.29,80200000.0
2008-11-19 07:58:00,62.29,62.29,62.26,62.265,134800000.0
2008-11-19 07:59:00,62.255,62.265,62.25,62.265,137500000.0
2008-11-19 08:00:00,62.265,62.265,62.24,62.255,99800000.0
2008-11-19 08:01:00,62.255,62.265,62.245,62.26,78800000.0
2008-11-19 08:02:00,62.255,62.26,62.225,62.235,201100000.0
2008-11-19 08:03:00,62.24,62.265,62.24,62.26,122100000.0
2008-11-19 08:04:00,62.26,62.295,62.26,62.28,158400000.0
2008-11-19 08:05:00,62.28,62.29,62.28,62.29,60900000.0
2008-11-19 08:06:00,62.295,62.325,62.295,62.325,62900000.0
2008-11-19 08:07:00,62.325,62.325,62.255,62.26,154500000.0
2008-11-19 08:08:00,62.26,62.26,62.225,62.235,170200000.0
2008-11-19 08:09:00,62.235,62.235,62.225,62.235,29200000.0
2008-11-19 08:10:00,62.225,62.25,62.22,62.25,55800000.0
2008-11-19 08:11:00,62.25,62.26,62.235,62.26,104900000.0
2008-11-19 08:12:00,62.26,62.26,62.22,62.225,93800000.0
2008-11-19 08:13:00,62.225,62.235,62.225,62.225,81000000.0
2008-11-19 08:14:00,62.23,62.23,62.22,62.23,37000000.0
2008-11-19 08:15:00,62.23,62.245,62.225,62.23,83700000.0
2008-11-19 08:16:00,62.23,62.245,62.21,62.23,172400000.0
2008-11-19 08:17:00,62.23,62.24,62.22,62.235,143300000.0
2008-11-19 08:18:00,62.235,62.25,62.225,62.235,107400000.0
2008-11-19 08:19:00,62.235,62.235,62.21,62.21,51400000.0
2008-11-19 08:20:00,62.21,62.22,62.2,62.22,31000000.0
2008-11-19 08:21:00,62.23,62.28,62.23,62.27,79200000.0
2008-11-19 08:22:00,62.28,62.28,62.27,62.275,27300000.0
2008-11-19 08:23:00,62.275,62.285,62.25,62.255,58100000.0
2008-11-19 08:24:00,62.255,62.26,62.25,62.255,28500000.0
2008-11-19 08:25:00,62.255,62.29,62.245,62.25,85200000.0
2008-11-19 08:26:00,62.27,62.27,62.27,62.27,15700000.0
2008-11-19 08:27:00,62.28,62.285,62.245,62.25,43500000.0
2008-11-19 08:28:00,62.24,62.27,62.235,62.27,68500000.0
2008-11-19 08:29:00,62.275,62.325,62.275,62.305,209500000.0
2008-11-19 08:30:00,62.305,62.325,62.295,62.305,294700000.0
2008-11-19 08:31:00,62.305,62.345,62.305,62.335,68900000.0
2008-11-19 08:32:00,62.32,62.35,62.3,62.34,247100000.0
2008-11-19 08:33:00,62.345,62.355,62.31,62.335,291100000.0
2008-11-19 08:34:00,62.345,62.395,62.34,62.38,248400000.0
2008-11-19 08:35:00,62.385,62.41,62.375,62.4,185300000.0
2008-11-19 08:36:00,62.39,62.415,62.385,62.4,286200000.0
2008-11-19 08:37:00,62.4,62.405,62.395,62.4,65000000.0
2008-11-19 08:38:00,62.4,62.4,62.4,62.4,24000000.0
2008-11-19 08:39:00,62.4,62.4,62.34,62.345,148700000.0
2008-11-19 08:40:00,62.345,62.35,62.33,62.335,79300000.0
2008-11-19 08:41:00,62.34,62.345,62.33,62.345,15300000.0
2008-11-19 08:42:00,62.345,62.38,62.335,62.375,91500000.0
2008-11-19 08:43:00,62.36,62.415,62.36,62.41,197800000.0
2008-11-19 08:44:00,62.41,62.43,62.39,62.4,401500000.0
2008-11-19 08:45:00,62.4,62.435,62.395,62.43,261700000.0
2008-11-19 08:46:00,62.435,62.555,62.425,62.535,426700000.0
2008-11-19 08:47:00,62.535,62.535,62.47,62.49,229700000.0
2008-11-19 08:48:00,62.49,62.49,62.46,62.47,131700000.0
2008-11-19 08:49:00,62.465,62.485,62.43,62.455,248000000.0
2008-11-19 08:50:00,62.455,62.46,62.425,62.455,270100000.0
2008-11-19 08:51:00,62.455,62.46,62.435,62.455,162700000.0
2008-11-19 08:52:00,62.455,62.475,62.44,62.445,128000000.0
2008-11-19 08:53:00,62.455,62.47,62.44,62.455,161300000.0
2008-11-19 08:54:00,62.455,62.465,62.44,62.465,95699999.0
2008-11-19 08:55:00,62.465,62.485,62.465,62.475,144600000.0
2008-11-19 08:56:00,62.475,62.505,62.47,62.49,83200000.0
2008-11-19 08:57:00,62.48,62.52,62.475,62.505,167800000.0
2008-11-19 08:58:00,62.51,62.535,62.475,62.53,198899999.0
2008-11-19 08:59:00,62.52,62.525,62.495,62.5,227600000.0
2008-11-19 09:00:00,62.49,62.52,62.48,62.515,146100000.0
2008-11-19 09:01:00,62.515,62.54,62.505,62.525,202900000.0
2008-11-19 09:02:00,62.525,62.525,62.48,62.49,335800000.0
2008-11-19 09:03:00,62.48,62.53,62.47,62.475,455100000.0
2008-11-19 09:04:00,62.48,62.48,62.445,62.47,242500000.0
2008-11-19 09:05:00,62.47,62.5,62.43,62.49,227300000.0
2008-11-19 09:06:00,62.49,62.5,62.475,62.49,239900000.0
2008-11-19 09:07:00,62.495,62.52,62.495,62.5,148600000.0
2008-11-19 09:08:00,62.5,62.53,62.495,62.53,156600000.0
2008-11-19 09:09:00,62.53,62.53,62.495,62.525,219500000.0
2008-11-19 09:10:00,62.525,62.55,62.52,62.54,152900000.0
2008-11-19 09:11:00,62.545,62.58,62.535,62.55,188400000.0
2008-11-19 09:12:00,62.56,62.57,62.545,62.57,166800000.0
2008-11-19 09:13:00,62.57,62.575,62.555,62.575,35900000.0
2008-11-19 09:14:00,62.575,62.58,62.565,62.57,121900000.0
2008-11-19 09:15:00,62.57,62.58,62.545,62.58,155600000.0
2008-11-19 09:16:00,62.59,62.59,62.56,62.58,126000000.0
2008-11-19 09:17:00,62.58,62.595,62.545,62.55,188200000.0
2008-11-19 09:18:00,62.55,62.55,62.48,62.48,249600000.0
2008-11-19 09:19:00,62.47,62.485,62.46,62.47,170500000.0
2008-11-19 09:20:00,62.475,62.5,62.465,62.47,171500000.0
2008-11-19 09:21:00,62.46,62.49,62.46,62.485,78500000.0
2008-11-19 09:22:00,62.485,62.485,62.43,62.45,197100000.0
2008-11-19 09:23:00,62.45,62.47,62.435,62.465,265900000.0
2008-11-19 09:24:00,62.455,62.46,62.43,62.445,162600000.0
2008-11-19 09:25:00,62.45,62.47,62.445,62.47,82300000.0
2008-11-19 09:26:00,62.475,62.485,62.475,62.48,58800000.0
2008-11-19 09:27:00,62.48,62.495,62.47,62.48,95700000.0
2008-11-19 09:28:00,62.48,62.485,62.475,62.48,39500000.0
2008-11-19 09:29:00,62.47,62.505,62.47,62.505,109500000.0
2008-11-19 09:30:00,62.51,62.535,62.495,62.535,234000000.0
2008-11-19 09:31:00,62.54,62.555,62.515,62.535,223700000.0
2008-11-19 09:32:00,62.535,62.55,62.52,62.54,297700000.0
2008-11-19 09:33:00,62.545,62.55,62.525,62.53,221800000.0
2008-11-19 09:34:00,62.53,62.55,62.515,62.545,165400000.0
2008-11-19 09:35:00,62.545,62.57,62.545,62.55,126800000.0
2008-11-19 09:36:00,62.55,62.55,62.525,62.525,82100000.0
2008-11-19 09:37:00,62.515,62.545,62.515,62.54,115900000.0
2008-11-19 09:38:00,62.535,62.55,62.51,62.545,131500000.0
2008-11-19 09:39:00,62.545,62.555,62.525,62.54,132400000.0
2008-11-19 09:40:00,62.545,62.56,62.535,62.555,100400000.0
2008-11-19 09:41:00,62.56,62.565,62.55,62.55,74300000.0
2008-11-19 09:42:00,62.55,62.61,62.55,62.61,108600000.0
2008-11-19 09:43:00,62.61,62.685,62.61,62.65,111900000.0
2008-11-19 09:44:00,62.64,62.72,62.625,62.71,120800000.0
2008-11-19 09:45:00,62.715,62.755,62.7,62.75,312800000.0
2008-11-19 09:46:00,62.74,62.81,62.735,62.79,201400000.0
2008-11-19 09:47:00,62.79,62.805,62.725,62.8,225000000.0
2008-11-19 09:48:00,62.79,62.84,62.785,62.79,260400000.0
2008-11-19 09:49:00,62.79,62.795,62.755,62.78,278400000.0
2008-11-19 09:50:00,62.785,62.79,62.715,62.725,204700000.0
2008-11-19 09:51:00,62.725,62.735,62.705,62.705,161900000.0
2008-11-19 09:52:00,62.71,62.72,62.685,62.7,533900000.0
2008-11-19 09:53:00,62.705,62.71,62.655,62.67,369300000.0
2008-11-19 09:54:00,62.67,62.68,62.645,62.655,213100000.0
2008-11-19 09:55:00,62.64,62.645,62.58,62.625,193700000.0
2008-11-19 09:56:00,62.61,62.625,62.6,62.61,137800000.0
2008-11-19 09:57:00,62.615,62.63,62.58,62.59,95800000.0
2008-11-19 09:58:00,62.59,62.6,62.565,62.595,262000000.0
2008-11-19 09:59:00,62.595,62.605,62.565,62.58,514100000.0
2008-11-19 10:00:00,62.585,62.63,62.585,62.61,380900000.0
2008-11-19 10:01:00,62.61,62.61,62.555,62.575,178900000.0
2008-11-19 10:02:00,62.575,62.58,62.545,62.58,142200000.0
2008-11-19 10:03:00,62.585,62.605,62.56,62.585,303600000.0
2008-11-19 10:04:00,62.585,62.6,62.56,62.565,377100000.0
2008-11-19 10:05:00,62.565,62.59,62.545,62.55,392500000.0
2008-11-19 10:06:00,62.555,62.585,62.545,62.57,403200000.0
2008-11-19 10:07:00,62.57,62.57,62.52,62.555,199700000.0
2008-11-19 10:08:00,62.555,62.575,62.54,62.565,166900000.0
2008-11-19 10:09:00,62.565,62.575,62.545,62.56,248800000.0
2008-11-19 10:10:00,62.56,62.575,62.545,62.555,113600000.0
2008-11-19 10:11:00,62.555,62.555,62.51,62.525,106800000.0
2008-11-19 10:12:00,62.525,62.58,62.5,62.555,509100000.0
2008-11-19 10:13:00,62.555,62.595,62.555,62.595,267700000.0
2008-11-19 10:14:00,62.595,62.665,62.595,62.64,296000000.0
2008-11-19 10:15:00,62.64,62.645,62.585,62.585,165300000.0
2008-11-19 10:16:00,62.585,62.59,62.505,62.51,163600000.0
2008-11-19 10:17:00,62.51,62.535,62.49,62.535,187300000.0
2008-11-19 10:18:00,62.535,62.54,62.5,62.515,171900000.0
2008-11-19 10:19:00,62.515,62.525,62.505,62.52,94000000.0
2008-11-19 10:20:00,62.52,62.525,62.51,62.52,239400000.0
2008-11-19 10:21:00,62.52,62.59,62.52,62.59,293400000.0
2008-11-19 10:22:00,62.59,62.595,62.57,62.575,184900000.0
2008-11-19 10:23:00,62.575,62.575,62.47,62.505,207800000.0
2008-11-19 10:24:00,62.505,62.52,62.495,62.505,71500000.0
2008-11-19 10:25:00,62.515,62.6,62.505,62.595,432800000.0
2008-11-19 10:26:00,62.585,62.615,62.57,62.615,430300000.0
2008-11-19 10:27:00,62.615,62.63,62.59,62.6,332300000.0
2008-11-19 10:28:00,62.6,62.61,62.56,62.61,277400000.0
2008-11-19 10:29:00,62.61,62.66,62.57,62.59,370200000.0
2008-11-19 10:30:00,62.59,62.655,62.59,62.62,457400000.0
2008-11-19 10:31:00,62.62,62.62,62.57,62.585,226300000.0
2008-11-19 10:32:00,62.585,62.585,62.545,62.57,241300000.0
2008-11-19 10:33:00,62.57,62.605,62.57,62.59,182800000.0
2008-11-19 10:34:00,62.59,62.635,62.585,62.595,297800000.0
2008-11-19 10:35:00,62.6,62.635,62.595,62.63,452500000.0
2008-11-19 10:36:00,62.63,62.645,62.615,62.62,371700000.0
2008-11-19 10:37:00,62.625,62.635,62.615,62.635,257900000.0
2008-11-19 10:38:00,62.625,62.645,62.61,62.635,289300000.0
2008-11-19 10:39:00,62.64,62.645,62.575,62.6,599600000.0
2008-11-19 10:40:00,62.6,62.625,62.595,62.61,289800000.0
2008-11-19 10:41:00,62.62,62.62,62.56,62.565,240700000.0
2008-11-19 10:42:00,62.565,62.57,62.485,62.505,401400000.0
2008-11-19 10:43:00,62.505,62.535,62.5,62.505,239300000.0
2008-11-19 10:44:00,62.515,62.525,62.495,62.495,343000000.0
2008-11-19 10:45:00,62.505,62.52,62.495,62.5,198800000.0
2008-11-19 10:46:00,62.5,62.545,62.485,62.535,228800000.0
2008-11-19 10:47:00,62.535,62.545,62.47,62.475,363200000.0
2008-11-19 10:48:00,62.475,62.475,62.455,62.46,97000000.0
2008-11-19 10:49:00,62.465,62.47,62.42,62.44,203100000.0
2008-11-19 10:50:00,62.43,62.435,62.35,62.355,165800000.0
2008-11-19 10:51:00,62.34,62.345,62.29,62.315,341400000.0
2008-11-19 10:52:00,62.315,62.38,62.315,62.38,281500000.0
2008-11-19 10:53:00,62.38,62.42,62.37,62.38,164200000.0
2008-11-19 10:54:00,62.38,62.38,62.305,62.32,295800000.0
2008-11-19 10:55:00,62.32,62.37,62.32,62.34,114300000.0
2008-11-19 10:56:00,62.345,62.345,62.295,62.31,175300000.0
2008-11-19 10:57:00,62.31,62.31,62.265,62.275,141200000.0
2008-11-19 10:58:00,62.29,62.29,62.235,62.25,182700000.0
2008-11-19 10:59:00,62.25,62.26,62.19,62.195,170100000.0
2008-11-19 11:00:00,62.195,62.245,62.165,62.19,490700000.0
2008-11-19 11:01:00,62.175,62.27,62.175,62.24,521000000.0
2008-11-19 11:02:00,62.24,62.28,62.235,62.245,206600000.0
2008-11-19 11:03:00,62.245,62.29,62.21,62.225,293800000.0
2008-11-19 11:04:00,62.225,62.26,62.205,62.225,348100000.0
2008-11-19 11:05:00,62.225,62.25,62.18,62.245,237300000.0
2008-11-19 11:06:00,62.245,62.26,62.225,62.25,155800000.0
2008-11-19 11:07:00,62.255,62.26,62.21,62.23,141200000.0
2008-11-19 11:08:00,62.24,62.275,62.23,62.26,208800000.0
2008-11-19 11:09:00,62.26,62.28,62.2,62.28,275000000.0
2008-11-19 11:10:00,62.27,62.29,62.24,62.265,295900000.0
2008-11-19 11:11:00,62.265,62.3,62.245,62.3,196400000.0
2008-11-19 11:12:00,62.3,62.315,62.28,62.295,270900000.0
2008-11-19 11:13:00,62.305,62.345,62.3,62.345,84900000.0
2008-11-19 11:14:00,62.33,62.34,62.29,62.335,235000000.0
2008-11-19 11:15:00,62.335,62.36,62.31,62.345,501000000.0
2008-11-19 11:16:00,62.335,62.34,62.275,62.29,259900000.0
2008-11-19 11:17:00,62.3,62.31,62.27,62.3,275200000.0
2008-11-19 11:18:00,62.31,62.365,62.295,62.36,153100000.0
2008-11-19 11:19:00,62.33,62.365,62.33,62.335,124100000.0
2008-11-19 11:20:00,62.335,62.37,62.335,62.34,261400000.0
2008-11-19 11:21:00,62.35,62.36,62.335,62.345,172100000.0
2008-11-19 11:22:00,62.36,62.4,62.345,62.4,242500000.0
2008-11-19 11:23:00,62.39,62.46,62.385,62.41,243600000.0
2008-11-19 11:24:00,62.41,62.46,62.39,62.435,175300000.0
2008-11-19 11:25:00,62.44,62.445,62.37,62.405,225600000.0
2008-11-19 11:26:00,62.405,62.44,62.395,62.43,165200000.0
2008-11-19 11:27:00,62.43,62.43,62.415,62.42,80300000.0
2008-11-19 11:28:00,62.42,62.42,62.41,62.42,19800000.0
2008-11-19 11:29:00,62.42,62.455,62.405,62.435,101600000.0
2008-11-19 11:30:00,62.44,62.455,62.36,62.37,190000000.0
2008-11-19 11:31:00,62.37,62.38,62.355,62.375,193800000.0
2008-11-19 11:32:00,62.375,62.375,62.33,62.33,206700000.0
2008-11-19 11:33:00,62.335,62.36,62.33,62.345,226500000.0
2008-11-19 11:34:00,62.35,62.44,62.34,62.425,169300000.0
2008-11-19 11:35:00,62.425,62.425,62.36,62.395,339200000.0
2008-11-19 11:36:00,62.385,62.44,62.355,62.38,384900000.0
2008-11-19 11:37:00,62.38,62.38,62.315,62.33,109900000.0
2008-11-19 11:38:00,62.33,62.35,62.305,62.345,85100000.0
2008-11-19 11:39:00,62.36,62.395,62.345,62.38,156700000.0
2008-11-19 11:40:00,62.38,62.465,62.38,62.455,148600000.0
2008-11-19 11:41:00,62.455,62.525,62.455,62.505,62300000.0
2008-11-19 11:42:00,62.515,62.515,62.44,62.46,245100000.0
2008-11-19 11:43:00,62.465,62.51,62.465,62.51,228800000.0
2008-11-19 11:44:00,62.51,62.53,62.48,62.5,210400000.0
2008-11-19 11:45:00,62.495,62.495,62.455,62.495,160800000.0
2008-11-19 11:46:00,62.495,62.495,62.455,62.455,116100000.0
2008-11-19 11:47:00,62.455,62.48,62.45,62.46,83500000.0
2008-11-19 11:48:00,62.455,62.455,62.445,62.455,76500000.0
2008-11-19 11:49:00,62.455,62.51,62.455,62.495,52300000.0
2008-11-19 11:50:00,62.495,62.505,62.475,62.5,100300000.0
2008-11-19 11:51:00,62.5,62.515,62.49,62.505,61100000.0
2008-11-19 11:52:00,62.505,62.51,62.495,62.51,40500000.0
2008-11-19 11:53:00,62.51,62.51,62.495,62.495,34500000.0
2008-11-19 11:54:00,62.495,62.51,62.48,62.48,76000000.0
2008-11-19 11:55:00,62.48,62.49,62.465,62.475,221000000.0
2008-11-19 11:56:00,62.475,62.48,62.465,62.465,106900000.0
2008-11-19 11:57:00,62.465,62.475,62.465,62.465,20200000.0
2008-11-19 11:58:00,62.465,62.47,62.455,62.455,50100000.0
2008-11-19 11:59:00,62.455,62.465,62.455,62.46,77700000.0
2008-11-19 12:00:00,62.46,62.465,62.45,62.455,99000000.0
2008-11-19 12:01:00,62.455,62.46,62.445,62.46,69100000.0
2008-11-19 12:02:00,62.45,62.475,62.45,62.475,191600000.0
2008-11-19 12:03:00,62.475,62.48,62.475,62.48,73100000.0
2008-11-19 12:04:00,62.48,62.485,62.48,62.485,104500000.0
2008-11-19 12:05:00,62.49,62.515,62.485,62.5,141900000.0
2008-11-19 12:06:00,62.5,62.515,62.485,62.495,75300000.0
2008-11-19 12:07:00,62.5,62.515,62.49,62.49,91100000.0
2008-11-19 12:08:00,62.49,62.49,62.43,62.435,68300000.0
2008-11-19 12:09:00,62.435,62.45,62.42,62.42,96100000.0
2008-11-19 12:10:00,62.42,62.485,62.415,62.45,273000000.0
2008-11-19 12:11:00,62.465,62.48,62.445,62.455,171600000.0
2008-11-19 12:12:00,62.46,62.47,62.425,62.43,87200000.0
2008-11-19 12:13:00,62.43,62.43,62.38,62.39,96100000.0
2008-11-19 12:14:00,62.39,62.39,62.29,62.3,140900000.0
2008-11-19 12:15:00,62.29,62.395,62.29,62.365,185100000.0
2008-11-19 12:16:00,62.365,62.41,62.365,62.375,183800000.0
2008-11-19 12:17:00,62.365,62.41,62.355,62.39,169700000.0
2008-11-19 12:18:00,62.39,62.405,62.375,62.38,71600000.0
2008-11-19 12:19:00,62.375,62.38,62.355,62.36,95900000.0
2008-11-19 12:20:00,62.36,62.395,62.36,62.385,242900000.0
2008-11-19 12:21:00,62.39,62.42,62.39,62.4,275700000.0
2008-11-19 12:22:00,62.405,62.415,62.385,62.395,73100000.0
2008-11-19 12:23:00,62.39,62.435,62.39,62.41,55800000.0
2008-11-19 12:24:00,62.41,62.47,62.41,62.46,207500000.0
2008-11-19 12:25:00,62.45,62.45,62.43,62.45,135200000.0
2008-11-19 12:26:00,62.45,62.47,62.425,62.425,110700000.0
2008-11-19 12:27:00,62.435,62.48,62.425,62.48,156200000.0
2008-11-19 12:28:00,62.465,62.475,62.455,62.455,77600000.0
2008-11-19 12:29:00,62.45,62.515,62.45,62.5,165000000.0
2008-11-19 12:30:00,62.5,62.515,62.48,62.485,210300000.0
2008-11-19 12:31:00,62.495,62.5,62.47,62.475,54400000.0
2008-11-19 12:32:00,62.465,62.48,62.455,62.48,233400000.0
2008-11-19 12:33:00,62.48,62.515,62.455,62.485,184800000.0
2008-11-19 12:34:00,62.49,62.505,62.475,62.49,102400000.0
2008-11-19 12:35:00,62.5,62.56,62.49,62.55,130200000.0
2008-11-19 12:36:00,62.55,62.58,62.55,62.56,113700000.0
2008-11-19 12:37:00,62.56,62.59,62.56,62.575,44000000.0
2008-11-19 12:38:00,62.57,62.62,62.57,62.58,191300000.0
2008-11-19 12:39:00,62.58,62.58,62.54,62.57,120100000.0
2008-11-19 12:40:00,62.565,62.57,62.555,62.57,140700000.0
2008-11-19 12:41:00,62.57,62.575,62.555,62.56,227500000.0
2008-11-19 12:42:00,62.555,62.635,62.55,62.625,339700000.0
2008-11-19 12:43:00,62.625,62.68,62.615,62.68,342400000.0
2008-11-19 12:44:00,62.68,62.7,62.64,62.675,201400000.0
2008-11-19 12:45:00,62.675,62.7,62.645,62.65,160700000.0
2008-11-19 12:46:00,62.65,62.66,62.585,62.6,124900000.0
2008-11-19 12:47:00,62.6,62.615,62.59,62.595,132400000.0
2008-11-19 12:48:00,62.595,62.615,62.595,62.61,62800000.0
2008-11-19 12:49:00,62.61,62.615,62.58,62.61,68000000.0
2008-11-19 12:50:00,62.625,62.645,62.595,62.625,144300000.0
2008-11-19 12:51:00,62.625,62.7,62.62,62.645,188200000.0
2008-11-19 12:52:00,62.645,62.645,62.625,62.625,173600000.0
2008-11-19 12:53:00,62.625,62.64,62.575,62.64,312500000.0
2008-11-19 12:54:00,62.64,62.69,62.625,62.685,389100000.0
2008-11-19 12:55:00,62.69,62.77,62.69,62.77,292700000.0
2008-11-19 12:56:00,62.77,62.775,62.74,62.745,263200000.0
2008-11-19 12:57:00,62.745,62.78,62.7,62.7,111200000.0
2008-11-19 12:58:00,62.7,62.7,62.66,62.67,150900000.0
2008-11-19 12:59:00,62.67,62.695,62.665,62.67,153300000.0
2008-11-19 13:00:00,62.67,62.73,62.665,62.715,377200000.0
2008-11-19 13:01:00,62.725,62.725,62.7,62.7,293400000.0
2008-11-19 13:02:00,62.7,62.715,62.685,62.69,309600000.0
2008-11-19 13:03:00,62.695,62.775,62.685,62.75,217700000.0
2008-11-19 13:04:00,62.75,62.75,62.68,62.7,110600000.0
2008-11-19 13:05:00,62.705,62.73,62.695,62.71,84400000.0
2008-11-19 13:06:00,62.71,62.735,62.71,62.715,87400000.0
2008-11-19 13:07:00,62.71,62.735,62.7,62.705,145600000.0
2008-11-19 13:08:00,62.7,62.74,62.69,62.71,271400000.0
2008-11-19 13:09:00,62.71,62.725,62.675,62.69,285300000.0
2008-11-19 13:10:00,62.69,62.745,62.685,62.745,152700000.0
2008-11-19 13:11:00,62.745,62.795,62.69,62.78,267400000.0
2008-11-19 13:12:00,62.78,62.835,62.78,62.835,295700000.0
2008-11-19 13:13:00,62.825,62.865,62.81,62.855,104200000.0
2008-11-19 13:14:00,62.855,62.855,62.835,62.845,93800000.0
2008-11-19 13:15:00,62.845,62.855,62.83,62.85,58300000.0
2008-11-19 13:16:00,62.85,62.865,62.84,62.855,42600000.0
2008-11-19 13:17:00,62.845,62.865,62.805,62.815,186800000.0
2008-11-19 13:18:00,62.815,62.82,62.72,62.74,205500000.0
2008-11-19 13:19:00,62.74,62.74,62.67,62.675,203800000.0
2008-11-19 13:20:00,62.675,62.69,62.67,62.67,147900000.0
2008-11-19 13:21:00,62.67,62.705,62.655,62.705,178800000.0
2008-11-19 13:22:00,62.705,62.77,62.675,62.74,210800000.0
2008-11-19 13:23:00,62.74,62.745,62.655,62.665,219100000.0
2008-11-19 13:24:00,62.665,62.665,62.645,62.66,171500000.0
2008-11-19 13:25:00,62.66,62.66,62.645,62.65,74400000.0
2008-11-19 13:26:00,62.65,62.67,62.65,62.655,182300000.0
2008-11-19 13:27:00,62.645,62.66,62.645,62.655,39200000.0
2008-11-19 13:28:00,62.655,62.655,62.645,62.645,18000000.0
2008-11-19 13:29:00,62.645,62.665,62.64,62.665,43600000.0
2008-11-19 13:30:00,62.665,62.685,62.635,62.655,232900000.0
2008-11-19 13:31:00,62.665,62.67,62.65,62.65,114100000.0
2008-11-19 13:32:00,62.65,62.66,62.65,62.66,24300000.0
2008-11-19 13:33:00,62.66,62.66,62.65,62.65,169900000.0
2008-11-19 13:34:00,62.65,62.655,62.65,62.65,31000000.0
2008-11-19 13:35:00,62.65,62.67,62.65,62.67,63200000.0
2008-11-19 13:36:00,62.618,62.642,62.611,62.63,68200000.0
2008-11-19 13:37:00,62.665,62.7,62.66,62.7,157900000.0
2008-11-19 13:38:00,62.7,62.7,62.625,62.63,447400000.0
2008-11-19 13:39:00,62.635,62.645,62.62,62.625,211100000.0
2008-11-19 13:40:00,62.625,62.685,62.625,62.685,175800000.0
2008-11-19 13:41:00,62.685,62.705,62.6,62.66,422800000.0
2008-11-19 13:42:00,62.655,62.67,62.635,62.67,239700000.0
2008-11-19 13:43:00,62.67,62.73,62.67,62.7,139600000.0
2008-11-19 13:44:00,62.695,62.705,62.64,62.67,187600000.0
2008-11-19 13:45:00,62.67,62.685,62.665,62.665,61600000.0
2008-11-19 13:46:00,62.665,62.665,62.65,62.65,96600000.0
2008-11-19 13:47:00,62.615,62.63,62.61,62.61,80600000.0
2008-11-19 13:48:00,62.61,62.625,62.605,62.615,295000000.0
2008-11-19 13:49:00,62.61,62.62,62.585,62.615,282600000.0
2008-11-19 13:50:00,62.62,62.695,62.62,62.65,120100000.0
2008-11-19 13:51:00,62.645,62.685,62.645,62.65,118800000.0
2008-11-19 13:52:00,62.65,62.65,62.605,62.605,152700000.0
2008-11-19 13:53:00,62.61,62.615,62.58,62.58,144500000.0
2008-11-19 13:54:00,62.58,62.595,62.555,62.58,133100000.0
2008-11-19 13:55:00,62.58,62.605,62.58,62.605,35900000.0
2008-11-19 13:56:00,62.6,62.65,62.6,62.65,173600000.0
2008-11-19 13:57:00,62.65,62.65,62.61,62.61,164700000.0
2008-11-19 13:58:00,62.61,62.62,62.58,62.59,110500000.0
2008-11-19 13:59:00,62.59,62.66,62.58,62.66,139800000.0
2008-11-19 14:00:00,62.685,62.715,62.65,62.715,211900000.0
2008-11-19 14:01:00,62.71,62.715,62.645,62.655,242600000.0
2008-11-19 14:02:00,62.655,62.66,62.63,62.64,150600000.0
2008-11-19 14:03:00,62.64,62.67,62.635,62.67,117200000.0
2008-11-19 14:04:00,62.67,62.685,62.665,62.675,148000000.0
2008-11-19 14:05:00,62.675,62.7,62.675,62.7,115900000.0
2008-11-19 14:06:00,62.705,62.76,62.705,62.74,254400000.0
2008-11-19 14:07:00,62.74,62.76,62.705,62.745,199100000.0
2008-11-19 14:08:00,62.735,62.735,62.72,62.72,66400000.0
2008-11-19 14:09:00,62.72,62.72,62.655,62.66,153800000.0
2008-11-19 14:10:00,62.66,62.665,62.66,62.665,30200000.0
2008-11-19 14:11:00,62.665,62.675,62.665,62.675,64400000.0
2008-11-19 14:12:00,62.675,62.675,62.62,62.645,127800000.0
2008-11-19 14:13:00,62.645,62.705,62.645,62.705,89900000.0
2008-11-19 14:14:00,62.705,62.705,62.705,62.705,16800000.0
2008-11-19 14:15:00,62.705,62.785,62.705,62.77,176900000.0
2008-11-19 14:16:00,62.77,62.82,62.765,62.785,348300000.0
2008-11-19 14:17:00,62.785,62.8,62.78,62.78,140600000.0
2008-11-19 14:18:00,62.78,62.79,62.715,62.715,176600000.0
2008-11-19 14:19:00,62.715,62.74,62.7,62.735,213300000.0
2008-11-19 14:20:00,62.73,62.75,62.705,62.725,372200000.0
2008-11-19 14:21:00,62.715,62.75,62.715,62.745,84300000.0
2008-11-19 14:22:00,62.745,62.795,62.735,62.795,222700000.0
2008-11-19 14:23:00,62.8,62.805,62.76,62.77,121200000.0
2008-11-19 14:24:00,62.765,62.77,62.73,62.735,121200000.0
2008-11-19 14:25:00,62.735,62.75,62.715,62.72,207600000.0
2008-11-19 14:26:00,62.72,62.73,62.695,62.695,152400000.0
2008-11-19 14:27:00,62.7,62.72,62.685,62.685,153100000.0
2008-11-19 14:28:00,62.685,62.695,62.68,62.68,136000000.0
2008-11-19 14:29:00,62.68,62.685,62.68,62.685,49400000.0
2008-11-19 14:30:00,62.675,62.68,62.67,62.68,45100000.0
2008-11-19 14:31:00,62.68,62.68,62.67,62.675,39500000.0
2008-11-19 14:32:00,62.675,62.685,62.675,62.685,65800000.0
2008-11-19 14:33:00,62.685,62.7,62.68,62.69,69500000.0
2008-11-19 14:34:00,62.71,62.72,62.69,62.69,113700000.0
2008-11-19 14:35:00,62.69,62.69,62.665,62.665,81800000.0
2008-11-19 14:36:00,62.67,62.675,62.665,62.675,28200000.0
2008-11-19 14:37:00,62.675,62.675,62.665,62.675,88800000.0
2008-11-19 14:38:00,62.675,62.69,62.675,62.68,41700000.0
2008-11-19 14:39:00,62.68,62.7,62.66,62.7,81400000.0
2008-11-19 14:40:00,62.7,62.7,62.68,62.68,89500000.0
2008-11-19 14:41:00,62.68,62.735,62.665,62.715,82500000.0
2008-11-19 14:42:00,62.715,62.73,62.7,62.715,61200000.0
2008-11-19 14:43:00,62.72,62.725,62.7,62.715,84900000.0
2008-11-19 14:44:00,62.715,62.73,62.7,62.705,172800000.0
2008-11-19 14:45:00,62.7,62.7,62.675,62.685,108000000.0
2008-11-19 14:46:00,62.69,62.69,62.665,62.665,122800000.0
2008-11-19 14:47:00,62.665,62.665,62.635,62.65,240000000.0
2008-11-19 14:48:00,62.65,62.675,62.645,62.66,221300000.0
2008-11-19 14:49:00,62.655,62.675,62.65,62.65,153800000.0
2008-11-19 14:50:00,62.65,62.67,62.65,62.66,220400000.0
2008-11-19 14:51:00,62.66,62.67,62.65,62.65,78300000.0
2008-11-19 14:52:00,62.645,62.65,62.635,62.635,122000000.0
2008-11-19 14:53:00,62.635,62.66,62.625,62.64,68900000.0
2008-11-19 14:54:00,62.65,62.66,62.63,62.655,88300000.0
2008-11-19 14:55:00,62.655,62.655,62.62,62.62,35200000.0
2008-11-19 14:56:00,62.62,62.63,62.6,62.605,203800000.0
2008-11-19 14:57:00,62.605,62.63,62.605,62.625,270800000.0
2008-11-19 14:58:00,62.615,62.63,62.6,62.605,174300000.0
2008-11-19 14:59:00,62.61,62.61,62.545,62.565,366100000.0
2008-11-19 15:00:00,62.565,62.575,62.485,62.485,90500000.0
2008-11-19 15:01:00,62.48,62.52,62.475,62.51,173000000.0
2008-11-19 15:02:00,62.51,62.535,62.51,62.525,141800000.0
2008-11-19 15:03:00,62.525,62.525,62.465,62.465,197400000.0
2008-11-19 15:04:00,62.465,62.475,62.44,62.44,86500000.0
2008-11-19 15:05:00,62.44,62.475,62.42,62.46,372800000.0
2008-11-19 15:06:00,62.46,62.48,62.455,62.47,161900000.0
2008-11-19 15:07:00,62.47,62.48,62.455,62.465,226600000.0
2008-11-19 15:08:00,62.46,62.475,62.45,62.46,406000000.0
2008-11-19 15:09:00,62.46,62.495,62.45,62.465,257100000.0
2008-11-19 15:10:00,62.46,62.47,62.46,62.46,94800000.0
2008-11-19 15:11:00,62.46,62.49,62.46,62.49,177200000.0
2008-11-19 15:12:00,62.49,62.5,62.47,62.485,214300000.0
2008-11-19 15:13:00,62.485,62.49,62.465,62.47,266900000.0
2008-11-19 15:14:00,62.475,62.48,62.455,62.455,400500000.0
2008-11-19 15:15:00,62.455,62.49,62.44,62.445,287900000.0
2008-11-19 15:16:00,62.445,62.445,62.41,62.43,297600000.0
2008-11-19 15:17:00,62.43,62.445,62.415,62.44,228000000.0
2008-11-19 15:18:00,62.44,62.455,62.43,62.455,130600000.0
2008-11-19 15:19:00,62.46,62.49,62.45,62.45,350500000.0
2008-11-19 15:20:00,62.45,62.505,62.45,62.5,327800000.0
2008-11-19 15:21:00,62.5,62.56,62.495,62.56,388000000.0
2008-11-19 15:22:00,62.57,62.595,62.54,62.59,250800000.0
2008-11-19 15:23:00,62.58,62.615,62.58,62.6,307900000.0
2008-11-19 15:24:00,62.61,62.62,62.6,62.6,116700000.0
2008-11-19 15:25:00,62.605,62.61,62.585,62.59,233800000.0
2008-11-19 15:26:00,62.59,62.625,62.565,62.565,346200000.0
2008-11-19 15:27:00,62.565,62.6,62.55,62.595,271900000.0
2008-11-19 15:28:00,62.6,62.605,62.575,62.585,118400000.0
2008-11-19 15:29:00,62.585,62.585,62.54,62.54,98200000.0
2008-11-19 15:30:00,62.54,62.645,62.54,62.645,250600000.0
2008-11-19 15:31:00,62.64,62.765,62.625,62.715,420500000.0
2008-11-19 15:32:00,62.715,62.72,62.7,62.7,352200000.0
2008-11-19 15:33:00,62.7,62.72,62.7,62.705,125500000.0
2008-11-19 15:34:00,62.7,62.745,62.7,62.73,246700000.0
2008-11-19 15:35:00,62.735,62.735,62.69,62.69,302100000.0
2008-11-19 15:36:00,62.695,62.71,62.665,62.695,399100000.0
2008-11-19 15:37:00,62.7,62.7,62.665,62.685,339100000.0
2008-11-19 15:38:00,62.69,62.7,62.665,62.675,437100000.0
2008-11-19 15:39:00,62.675,62.7,62.675,62.69,319400000.0
2008-11-19 15:40:00,62.69,62.75,62.69,62.725,403700000.0
2008-11-19 15:41:00,62.715,62.745,62.715,62.73,312900000.0
2008-11-19 15:42:00,62.73,62.73,62.64,62.675,360900000.0
2008-11-19 15:43:00,62.69,62.695,62.59,62.64,385200000.0
2008-11-19 15:44:00,62.635,62.695,62.605,62.69,236600000.0
2008-11-19 15:45:00,62.685,62.735,62.665,62.72,465200000.0
2008-11-19 15:46:00,62.715,62.74,62.705,62.73,341600000.0
2008-11-19 15:47:00,62.735,62.74,62.675,62.685,382100000.0
2008-11-19 15:48:00,62.685,62.71,62.665,62.665,353400000.0
2008-11-19 15:49:00,62.665,62.665,62.595,62.605,572100000.0
2008-11-19 15:50:00,62.605,62.605,62.47,62.49,418900000.0
2008-11-19 15:51:00,62.49,62.55,62.475,62.495,370100000.0
2008-11-19 15:52:00,62.495,62.54,62.485,62.52,340900000.0
2008-11-19 15:53:00,62.52,62.595,62.51,62.57,402000000.0
2008-11-19 15:54:00,62.575,62.64,62.565,62.63,378100000.0
2008-11-19 15:55:00,62.635,62.64,62.57,62.59,311100000.0
2008-11-19 15:56:00,62.59,62.605,62.525,62.525,547800000.0
2008-11-19 15:57:00,62.525,62.545,62.515,62.545,336300000.0
2008-11-19 15:58:00,62.54,62.545,62.505,62.515,296300000.0
2008-11-19 15:59:00,62.525,62.545,62.515,62.545,269300000.0
2008-11-19 16:00:00,62.545,62.57,62.515,62.53,324500000.0
2008-11-19 16:01:00,62.525,62.565,62.52,62.55,310300000.0
2008-11-19 16:02:00,62.55,62.585,62.55,62.585,217900000.0
2008-11-19 16:03:00,62.59,62.595,62.585,62.595,48800000.0
2008-11-19 16:04:00,62.595,62.705,62.595,62.675,149300000.0
2008-11-19 16:05:00,62.685,62.76,62.675,62.735,185200000.0
2008-11-19 16:06:00,62.735,62.755,62.73,62.735,208800000.0
2008-11-19 16:07:00,62.73,62.745,62.73,62.745,154300000.0
2008-11-19 16:08:00,62.745,62.815,62.745,62.8,144200000.0
2008-11-19 16:09:00,62.805,62.87,62.77,62.84,376100000.0
2008-11-19 16:10:00,62.845,63.005,62.84,62.99,258000000.0
2008-11-19 16:11:00,62.995,63.065,62.955,62.96,370300000.0
2008-11-19 16:12:00,62.96,63.065,62.93,63.055,314000000.0
2008-11-19 16:13:00,63.055,63.105,63.01,63.085,345200000.0
2008-11-19 16:14:00,63.085,63.085,62.96,62.96,407000000.0
2008-11-19 16:15:00,62.96,63.05,62.955,63.015,479900000.0
2008-11-19 16:16:00,63.015,63.025,62.93,63.005,415400000.0
2008-11-19 16:17:00,63.005,63.17,62.99,63.16,416000000.0
2008-11-19 16:18:00,63.155,63.305,63.15,63.3,264300000.0
2008-11-19 16:19:00,63.295,63.315,63.24,63.24,293600000.0
2008-11-19 16:20:00,63.235,63.3,63.155,63.16,301300000.0
2008-11-19 16:21:00,63.16,63.32,63.145,63.305,382100000.0
2008-11-19 16:22:00,63.32,63.32,63.185,63.22,432700000.0
2008-11-19 16:23:00,63.22,63.25,63.185,63.225,305400000.0
2008-11-19 16:24:00,63.225,63.235,63.175,63.22,414000000.0
2008-11-19 16:25:00,63.22,63.27,63.21,63.25,275300000.0
2008-11-19 16:26:00,63.25,63.26,63.215,63.245,233600000.0
2008-11-19 16:27:00,63.25,63.28,63.23,63.27,230100000.0
2008-11-19 16:28:00,63.265,63.29,63.25,63.25,212200000.0
2008-11-19 16:29:00,63.255,63.255,63.14,63.16,217300000.0
2008-11-19 16:30:00,63.145,63.31,63.135,63.25,327900000.0
2008-11-19 16:31:00,63.245,63.255,63.135,63.145,304800000.0
2008-11-19 16:32:00,63.145,63.15,63.12,63.13,84500000.0
2008-11-19 16:33:00,63.165,63.205,63.125,63.185,196100000.0
2008-11-19 16:34:00,63.18,63.245,63.145,63.22,217700000.0
2008-11-19 16:35:00,63.215,63.24,63.12,63.21,388000000.0
2008-11-19 16:36:00,63.205,63.31,63.2,63.31,184000000.0
2008-11-19 16:37:00,63.3,63.615,63.3,63.59,335800000.0
2008-11-19 16:38:00,63.595,63.645,63.585,63.63,395600000.0
2008-11-19 16:39:00,63.635,63.705,63.61,63.645,165400000.0
2008-11-19 16:40:00,63.645,63.86,63.645,63.8,309300000.0
2008-11-19 16:41:00,63.8,63.815,63.625,63.635,195700000.0
2008-11-19 16:42:00,63.635,63.645,63.56,63.56,270100000.0
2008-11-19 16:43:00,63.565,63.59,63.535,63.545,189200000.0
2008-11-19 16:44:00,63.545,63.545,63.46,63.48,226300000.0
2008-11-19 16:45:00,63.475,63.54,63.45,63.54,303600000.0
2008-11-19 16:46:00,63.53,63.55,63.29,63.32,374200000.0
2008-11-19 16:47:00,63.325,63.375,63.285,63.345,259300000.0
2008-11-19 16:48:00,63.335,63.365,63.32,63.325,121400000.0
2008-11-19 16:49:00,63.33,63.53,63.33,63.49,291100000.0
2008-11-19 16:50:00,63.51,63.535,63.4,63.51,391300000.0
2008-11-19 16:51:00,63.505,63.51,63.335,63.355,372900000.0
2008-11-19 16:52:00,63.365,63.4,63.265,63.295,512800000.0
2008-11-19 16:53:00,63.285,63.325,63.265,63.28,304100000.0
2008-11-19 16:54:00,63.275,63.355,63.235,63.28,216400000.0
2008-11-19 16:55:00,63.275,63.315,63.25,63.3,297900000.0
2008-11-19 16:56:00,63.295,63.31,63.185,63.245,297000000.0
2008-11-19 16:57:00,63.25,63.275,63.155,63.17,211200000.0
2008-11-19 16:58:00,63.17,63.225,63.135,63.145,361500000.0
2008-11-19 16:59:00,63.135,63.235,63.115,63.215,308500000.0
2008-11-19 17:00:00,63.215,63.28,63.205,63.235,177900000.0
2008-11-19 17:01:00,63.235,63.445,63.23,63.36,233800000.0
2008-11-19 17:02:00,63.335,63.41,63.27,63.345,247900000.0
2008-11-19 17:03:00,63.37,63.485,63.36,63.36,171600000.0
2008-11-19 17:04:00,63.36,63.5,63.36,63.5,201700000.0
2008-11-19 17:05:00,63.5,63.52,63.415,63.425,286500000.0
2008-11-19 17:06:00,63.425,63.505,63.355,63.355,147000000.0
2008-11-19 17:07:00,63.345,63.47,63.325,63.45,182100000.0
2008-11-19 17:08:00,63.445,63.575,63.44,63.535,264400000.0
2008-11-19 17:09:00,63.54,63.67,63.52,63.62,214900000.0
2008-11-19 17:10:00,63.615,63.685,63.55,63.685,164200000.0
2008-11-19 17:11:00,63.685,63.725,63.625,63.625,152600000.0
2008-11-19 17:12:00,63.615,63.67,63.605,63.605,216700000.0
2008-11-19 17:13:00,63.59,63.69,63.57,63.665,211000000.0
2008-11-19 17:14:00,63.665,63.78,63.625,63.775,189400000.0
2008-11-19 17:15:00,63.77,63.875,63.76,63.83,161000000.0
2008-11-19 17:16:00,63.835,63.845,63.645,63.755,310800000.0
2008-11-19 17:17:00,63.75,63.77,63.65,63.66,220900000.0
2008-11-19 17:18:00,63.65,63.75,63.64,63.665,263500000.0
2008-11-19 17:19:00,63.67,63.695,63.525,63.525,253900000.0
2008-11-19 17:20:00,63.525,63.61,63.5,63.52,228800000.0
2008-11-19 17:21:00,63.515,63.555,63.45,63.47,357600000.0
2008-11-19 17:22:00,63.47,63.575,63.455,63.545,232300000.0
2008-11-19 17:23:00,63.54,63.57,63.415,63.43,209500000.0
2008-11-19 17:24:00,63.425,63.5,63.38,63.485,218900000.0
2008-11-19 17:25:00,63.49,63.51,63.375,63.385,297600000.0
2008-11-19 17:26:00,63.38,63.38,63.255,63.305,334000000.0
2008-11-19 17:27:00,63.305,63.465,63.245,63.465,369400000.0
2008-11-19 17:28:00,63.47,63.5,63.385,63.42,438900000.0
2008-11-19 17:29:00,63.425,63.585,63.425,63.575,269600000.0
2008-11-19 17:30:00,63.575,63.595,63.505,63.51,446400000.0
2008-11-19 17:31:00,63.51,63.515,63.41,63.455,321400000.0
2008-11-19 17:32:00,63.45,63.45,63.32,63.37,334900000.0
2008-11-19 17:33:00,63.365,63.47,63.295,63.36,361100000.0
2008-11-19 17:34:00,63.355,63.435,63.34,63.4,286300000.0
2008-11-19 17:35:00,63.4,63.4,63.195,63.245,486500000.0
2008-11-19 17:36:00,63.23,63.23,63.12,63.155,440500000.0
2008-11-19 17:37:00,63.16,63.25,63.045,63.245,390300000.0
2008-11-19 17:38:00,63.235,63.28,63.2,63.225,230800000.0
2008-11-19 17:39:00,63.225,63.225,63.15,63.15,250800000.0
2008-11-19 17:40:00,63.15,63.18,63.105,63.14,178000000.0
2008-11-19 17:41:00,63.14,63.21,63.13,63.21,176300000.0
2008-11-19 17:42:00,63.21,63.275,63.2,63.255,176700000.0
2008-11-19 17:43:00,63.255,63.285,63.235,63.285,96100000.0
2008-11-19 17:44:00,63.28,63.355,63.275,63.35,155600000.0
2008-11-19 17:45:00,63.34,63.345,63.265,63.29,136200000.0
2008-11-19 17:46:00,63.285,63.295,63.16,63.265,152000000.0
2008-11-19 17:47:00,63.265,63.295,63.2,63.2,264900000.0
2008-11-19 17:48:00,63.205,63.245,63.145,63.15,355300000.0
2008-11-19 17:49:00,63.15,63.225,63.14,63.19,169000000.0
2008-11-19 17:50:00,63.19,63.265,63.175,63.255,112000000.0
2008-11-19 17:51:00,63.26,63.26,63.195,63.205,239200000.0
2008-11-19 17:52:00,63.21,63.28,63.21,63.245,185800000.0
2008-11-19 17:53:00,63.245,63.28,63.225,63.235,125100000.0
2008-11-19 17:54:00,63.24,63.295,63.235,63.275,128400000.0
2008-11-19 17:55:00,63.265,63.265,63.105,63.125,197100000.0
2008-11-19 17:56:00,63.13,63.145,63.025,63.145,209800000.0
2008-11-19 17:57:00,63.14,63.19,63.015,63.015,391700000.0
2008-11-19 17:58:00,63.025,63.105,63.01,63.075,155900000.0
2008-11-19 17:59:00,63.065,63.205,63.035,63.19,129100000.0
2008-11-19 18:00:00,63.195,63.225,63.16,63.215,123600000.0
2008-11-19 18:01:00,63.2,63.205,63.145,63.18,187200000.0
2008-11-19 18:02:00,63.18,63.255,63.18,63.25,146900000.0
2008-11-19 18:03:00,63.25,63.29,63.215,63.245,178000000.0
2008-11-19 18:04:00,63.28,63.29,63.195,63.215,316800000.0
2008-11-19 18:05:00,63.21,63.27,63.2,63.245,81200000.0
2008-11-19 18:06:00,63.245,63.265,63.225,63.24,103500000.0
2008-11-19 18:07:00,63.24,63.33,63.24,63.27,248500000.0
2008-11-19 18:08:00,63.265,63.31,63.255,63.285,215500000.0
2008-11-19 18:09:00,63.285,63.405,63.285,63.39,179100000.0
2008-11-19 18:10:00,63.395,63.57,63.37,63.57,328200000.0
2008-11-19 18:11:00,63.57,63.57,63.42,63.425,144000000.0
2008-11-19 18:12:00,63.42,63.42,63.32,63.34,136000000.0
2008-11-19 18:13:00,63.345,63.36,63.29,63.31,176600000.0
2008-11-19 18:14:00,63.305,63.335,63.275,63.285,199500000.0
2008-11-19 18:15:00,63.285,63.335,63.27,63.3,191700000.0
2008-11-19 18:16:00,63.3,63.3,63.22,63.245,176500000.0
2008-11-19 18:17:00,63.265,63.345,63.245,63.325,216800000.0
2008-11-19 18:18:00,63.33,63.4,63.275,63.4,207400000.0
2008-11-19 18:19:00,63.41,63.48,63.39,63.475,312100000.0
2008-11-19 18:20:00,63.475,63.495,63.345,63.355,185800000.0
2008-11-19 18:21:00,63.355,63.395,63.25,63.31,354100000.0
2008-11-19 18:22:00,63.32,63.33,63.145,63.17,436000000.0
2008-11-19 18:23:00,63.17,63.19,63.135,63.14,440400000.0
2008-11-19 18:24:00,63.14,63.155,63.1,63.105,281300000.0
2008-11-19 18:25:00,63.1,63.1,62.81,62.81,283100000.0
2008-11-19 18:26:00,62.815,62.91,62.815,62.875,543400000.0
2008-11-19 18:27:00,62.875,62.93,62.875,62.89,365300000.0
2008-11-19 18:28:00,62.88,62.88,62.755,62.81,330300000.0
2008-11-19 18:29:00,62.805,62.835,62.755,62.815,439600000.0
2008-11-19 18:30:00,62.815,62.97,62.785,62.785,322600000.0
2008-11-19 18:31:00,62.79,62.865,62.76,62.85,428800000.0
2008-11-19 18:32:00,62.85,62.97,62.85,62.965,348300000.0
2008-11-19 18:33:00,62.965,62.965,62.83,62.855,396000000.0
2008-11-19 18:34:00,62.855,62.875,62.775,62.805,437200000.0
2008-11-19 18:35:00,62.805,62.87,62.795,62.85,484000000.0
2008-11-19 18:36:00,62.85,62.85,62.805,62.815,371800000.0
2008-11-19 18:37:00,62.815,62.875,62.795,62.875,454500000.0
2008-11-19 18:38:00,62.875,62.94,62.82,62.89,427400000.0
2008-11-19 18:39:00,62.89,62.955,62.885,62.955,544000000.0
2008-11-19 18:40:00,62.955,62.97,62.87,62.88,441700000.0
2008-11-19 18:41:00,62.885,62.975,62.88,62.945,350700000.0
2008-11-19 18:42:00,62.945,63.005,62.915,62.94,422900000.0
2008-11-19 18:43:00,62.96,63.005,62.815,62.99,397300000.0
2008-11-19 18:44:00,62.995,63.0,62.93,62.95,423100000.0
2008-11-19 18:45:00,62.945,62.965,62.87,62.88,329700000.0
2008-11-19 18:46:00,62.875,62.955,62.835,62.835,384800000.0
2008-11-19 18:47:00,62.835,62.865,62.78,62.825,451000000.0
2008-11-19 18:48:00,62.825,62.92,62.82,62.915,404100000.0
2008-11-19 18:49:00,62.925,62.95,62.88,62.895,254800000.0
2008-11-19 18:50:00,62.89,62.955,62.865,62.92,492900000.0
2008-11-19 18:51:00,62.925,63.015,62.9,62.97,321200000.0
2008-11-19 18:52:00,62.97,63.07,62.97,63.055,298200000.0
2008-11-19 18:53:00,63.06,63.06,63.005,63.035,214300000.0
2008-11-19 18:54:00,63.035,63.045,63.0,63.0,211700000.0
2008-11-19 18:55:00,62.995,63.005,62.89,62.955,239200000.0
2008-11-19 18:56:00,62.96,63.01,62.95,62.995,263400000.0
2008-11-19 18:57:00,62.995,63.01,62.95,63.0,252200000.0
2008-11-19 18:58:00,62.995,62.995,62.835,62.835,385400000.0
2008-11-19 18:59:00,62.84,62.985,62.84,62.865,377400000.0
2008-11-19 19:00:00,62.855,62.93,62.855,62.885,358600000.0
2008-11-19 19:01:00,62.885,62.93,62.885,62.9,439000000.0
2008-11-19 19:02:00,62.905,62.92,62.865,62.92,312400000.0
2008-11-19 19:03:00,62.905,62.995,62.885,62.945,463700000.0
2008-11-19 19:04:00,62.945,62.955,62.81,62.885,393700000.0
2008-11-19 19:05:00,62.88,62.925,62.84,62.91,505600000.0
2008-11-19 19:06:00,62.91,62.91,62.88,62.885,330400000.0
2008-11-19 19:07:00,62.885,62.965,62.885,62.945,289800000.0
2008-11-19 19:08:00,62.94,62.955,62.885,62.915,281500000.0
2008-11-19 19:09:00,62.91,62.94,62.875,62.88,387700000.0
2008-11-19 19:10:00,62.88,62.895,62.825,62.825,463700000.0
2008-11-19 19:11:00,62.825,62.84,62.74,62.765,327200000.0
2008-11-19 19:12:00,62.77,62.775,62.735,62.775,280200000.0
2008-11-19 19:13:00,62.775,62.815,62.74,62.755,424300000.0
2008-11-19 19:14:00,62.755,62.795,62.75,62.77,398200000.0
2008-11-19 19:15:00,62.765,62.775,62.74,62.77,166500000.0
2008-11-19 19:16:00,62.765,62.77,62.73,62.735,130600000.0
2008-11-19 19:17:00,62.73,62.73,62.63,62.66,170500000.0
2008-11-19 19:18:00,62.655,62.655,62.565,62.57,182000000.0
2008-11-19 19:19:00,62.57,62.6,62.465,62.465,383200000.0
2008-11-19 19:20:00,62.47,62.47,62.305,62.37,1511100004.0
2008-11-19 19:21:00,62.375,62.43,62.35,62.43,213800000.0
2008-11-19 19:22:00,62.43,62.465,62.41,62.46,147200000.0
2008-11-19 19:23:00,62.445,62.46,62.385,62.405,283800000.0
2008-11-19 19:24:00,62.405,62.475,62.395,62.44,196600000.0
2008-11-19 19:25:00,62.445,62.46,62.425,62.44,260300000.0
2008-11-19 19:26:00,62.45,62.52,62.45,62.455,267700000.0
2008-11-19 19:27:00,62.455,62.455,62.35,62.355,267700000.0
2008-11-19 19:28:00,62.355,62.36,62.265,62.27,210900000.0
2008-11-19 19:29:00,62.275,62.36,62.21,62.345,389900000.0
2008-11-19 19:30:00,62.345,62.5,62.345,62.41,261200000.0
2008-11-19 19:31:00,62.41,62.42,62.34,62.38,397200000.0
2008-11-19 19:32:00,62.38,62.445,62.36,62.36,473800000.0
2008-11-19 19:33:00,62.36,62.36,62.29,62.32,213000000.0
2008-11-19 19:34:00,62.32,62.37,62.315,62.355,326600000.0
2008-11-19 19:35:00,62.355,62.52,62.35,62.495,504200000.0
2008-11-19 19:36:00,62.495,62.495,62.435,62.435,403000000.0
2008-11-19 19:37:00,62.435,62.435,62.34,62.34,395300000.0
2008-11-19 19:38:00,62.34,62.435,62.28,62.405,408400000.0
2008-11-19 19:39:00,62.405,62.495,62.39,62.485,412900000.0
2008-11-19 19:40:00,62.49,62.575,62.48,62.545,613700000.0
2008-11-19 19:41:00,62.545,62.55,62.495,62.525,251900000.0
2008-11-19 19:42:00,62.54,62.585,62.535,62.585,401700000.0
2008-11-19 19:43:00,62.58,62.58,62.495,62.5,300700000.0
2008-11-19 19:44:00,62.5,62.555,62.5,62.525,385100000.0
2008-11-19 19:45:00,62.53,62.565,62.525,62.565,194400000.0
2008-11-19 19:46:00,62.565,62.7,62.555,62.615,468900000.0
2008-11-19 19:47:00,62.615,62.63,62.57,62.58,396900000.0
2008-11-19 19:48:00,62.58,62.59,62.545,62.555,317800000.0
2008-11-19 19:49:00,62.555,62.565,62.54,62.545,196100000.0
2008-11-19 19:50:00,62.545,62.67,62.54,62.625,452500000.0
2008-11-19 19:51:00,62.625,62.625,62.515,62.55,374400000.0
2008-11-19 19:52:00,62.55,62.56,62.5,62.525,271700000.0
2008-11-19 19:53:00,62.525,62.525,62.46,62.47,155000000.0
2008-11-19 19:54:00,62.465,62.53,62.46,62.525,369900000.0
2008-11-19 19:55:00,62.525,62.57,62.52,62.555,228100000.0
2008-11-19 19:56:00,62.555,62.555,62.52,62.555,100700000.0
2008-11-19 19:57:00,62.555,62.555,62.535,62.545,139100000.0
2008-11-19 19:58:00,62.545,62.67,62.545,62.65,255300000.0
2008-11-19 19:59:00,62.655,62.67,62.61,62.625,192100000.0
2008-11-19 20:00:00,62.615,62.62,62.565,62.6,307900000.0
2008-11-19 20:01:00,62.6,62.635,62.56,62.63,290600000.0
2008-11-19 20:02:00,62.63,62.77,62.63,62.77,244200000.0
2008-11-19 20:03:00,62.775,62.84,62.755,62.79,340300000.0
2008-11-19 20:04:00,62.79,62.925,62.79,62.845,203200000.0
2008-11-19 20:05:00,62.845,62.955,62.725,62.955,289800000.0
2008-11-19 20:06:00,62.95,62.965,62.8,62.82,274400000.0
2008-11-19 20:07:00,62.82,62.82,62.715,62.795,225700000.0
2008-11-19 20:08:00,62.79,62.8,62.76,62.765,101100000.0
2008-11-19 20:09:00,62.76,62.775,62.7,62.7,226400002.0
2008-11-19 20:10:00,62.7,62.71,62.62,62.64,287200000.0
2008-11-19 20:11:00,62.645,62.7,62.645,62.675,118200000.0
2008-11-19 20:12:00,62.68,62.72,62.615,62.615,172900000.0
2008-11-19 20:13:00,62.615,62.655,62.615,62.645,122200000.0
2008-11-19 20:14:00,62.64,62.725,62.635,62.67,155100000.0
2008-11-19 20:15:00,62.67,62.675,62.615,62.63,192700000.0
2008-11-19 20:16:00,62.63,62.64,62.515,62.53,214600000.0
2008-11-19 20:17:00,62.53,62.575,62.425,62.435,365200000.0
2008-11-19 20:18:00,62.45,62.455,62.365,62.38,339800000.0
2008-11-19 20:19:00,62.385,62.385,62.35,62.36,200400000.0
2008-11-19 20:20:00,62.365,62.39,62.315,62.325,321000000.0
2008-11-19 20:21:00,62.325,62.35,62.27,62.275,351800000.0
2008-11-19 20:22:00,62.28,62.31,62.235,62.27,261700000.0
2008-11-19 20:23:00,62.28,62.34,62.245,62.34,307800000.0
2008-11-19 20:24:00,62.33,62.345,62.24,62.24,418900000.0
2008-11-19 20:25:00,62.25,62.28,62.215,62.245,149300000.0
2008-11-19 20:26:00,62.245,62.31,62.235,62.245,310800000.0
2008-11-19 20:27:00,62.27,62.275,62.16,62.185,573099998.0
2008-11-19 20:28:00,62.185,62.29,62.18,62.225,354700000.0
2008-11-19 20:29:00,62.23,62.245,62.165,62.165,239700000.0
2008-11-19 20:30:00,62.155,62.175,62.145,62.155,253900000.0
2008-11-19 20:31:00,62.15,62.215,62.14,62.185,193800000.0
2008-11-19 20:32:00,62.185,62.31,62.185,62.225,262500000.0
2008-11-19 20:33:00,62.255,62.255,62.09,62.11,311299999.0
2008-11-19 20:34:00,62.115,62.145,62.01,62.015,197700000.0
2008-11-19 20:35:00,62.02,62.13,62.015,62.085,293000000.0
2008-11-19 20:36:00,62.08,62.1,62.015,62.025,321100000.0
2008-11-19 20:37:00,62.025,62.09,62.015,62.09,190700000.0
2008-11-19 20:38:00,62.09,62.1,62.075,62.095,221800000.0
2008-11-19 20:39:00,62.09,62.345,62.085,62.275,344200000.0
2008-11-19 20:40:00,62.275,62.335,62.225,62.23,321000000.0
2008-11-19 20:41:00,62.22,62.435,62.22,62.435,231300000.0
2008-11-19 20:42:00,62.44,62.575,62.435,62.465,459600000.0
2008-11-19 20:43:00,62.455,62.525,62.345,62.37,539400000.0
2008-11-19 20:44:00,62.37,62.405,62.335,62.39,206300000.0
2008-11-19 20:45:00,62.39,62.49,62.36,62.48,261100000.0
2008-11-19 20:46:00,62.47,62.51,62.455,62.51,188100000.0
2008-11-19 20:47:00,62.52,62.565,62.52,62.555,265600000.0
2008-11-19 20:48:00,62.545,62.55,62.53,62.53,104500000.0
2008-11-19 20:49:00,62.53,62.53,62.395,62.45,139200000.0
2008-11-19 20:50:00,62.465,62.485,62.305,62.36,321500000.0
2008-11-19 20:51:00,62.37,62.395,62.34,62.35,130200000.0
2008-11-19 20:52:00,62.355,62.4,62.35,62.38,128100000.0
2008-11-19 20:53:00,62.38,62.44,62.38,62.415,87000000.0
2008-11-19 20:54:00,62.42,62.485,62.415,62.47,249200000.0
2008-11-19 20:55:00,62.475,62.635,62.475,62.585,325700000.0
2008-11-19 20:56:00,62.555,62.63,62.535,62.595,482300000.0
2008-11-19 20:57:00,62.585,62.59,62.5,62.51,231400000.0
2008-11-19 20:58:00,62.515,62.53,62.515,62.52,32200000.0
2008-11-19 20:59:00,62.515,62.52,62.475,62.505,37000000.0
2008-11-19 21:00:00,62.505,62.505,62.325,62.34,107200000.0
2008-11-19 21:01:00,62.335,62.4,62.335,62.4,131400000.0
2008-11-19 21:02:00,62.4,62.465,62.4,62.46,111500000.0
2008-11-19 21:03:00,62.46,62.49,62.395,62.395,196700000.0
2008-11-19 21:04:00,62.38,62.405,62.145,62.19,227600000.0
2008-11-19 21:05:00,62.19,62.19,62.08,62.13,276600000.0
2008-11-19 21:06:00,62.135,62.135,62.06,62.07,195700000.0
2008-11-19 21:07:00,62.07,62.12,62.05,62.12,261700000.0
2008-11-19 21:08:00,62.115,62.29,62.085,62.275,286300000.0
2008-11-19 21:09:00,62.275,62.31,62.185,62.31,300700000.0
2008-11-19 21:10:00,62.31,62.43,62.305,62.38,363700000.0
2008-11-19 21:11:00,62.37,62.47,62.355,62.36,360900000.0
2008-11-19 21:12:00,62.36,62.475,62.36,62.42,324900000.0
2008-11-19 21:13:00,62.42,62.635,62.33,62.635,318800000.0
2008-11-19 21:14:00,62.64,62.71,62.56,62.58,258800002.0
2008-11-19 21:15:00,62.58,62.605,62.465,62.535,448600000.0
2008-11-19 21:16:00,62.535,62.535,62.35,62.35,328499999.0
2008-11-19 21:17:00,62.34,62.445,62.33,62.37,256300000.0
2008-11-19 21:18:00,62.375,62.375,62.26,62.28,753400000.0
2008-11-19 21:19:00,62.285,62.29,62.145,62.15,313100000.0
2008-11-19 21:20:00,62.15,62.16,62.12,62.135,233200000.0
2008-11-19 21:21:00,62.135,62.18,62.125,62.175,254100000.0
2008-11-19 21:22:00,62.175,62.31,62.16,62.18,288900000.0
2008-11-19 21:23:00,62.195,62.24,62.18,62.19,156600000.0
2008-11-19 21:24:00,62.19,62.255,62.19,62.2,247800001.0
2008-11-19 21:25:00,62.2,62.325,62.14,62.26,329100000.0
2008-11-19 21:26:00,62.26,62.405,62.26,62.38,237100000.0
2008-11-19 21:27:00,62.38,62.46,62.35,62.39,414200000.0
2008-11-19 21:28:00,62.355,62.37,62.275,62.295,282400000.0
2008-11-19 21:29:00,62.29,62.29,62.135,62.135,346000000.0
2008-11-19 21:30:00,62.135,62.27,62.13,62.24,192300000.0
2008-11-19 21:31:00,62.235,62.275,62.18,62.18,173400000.0
2008-11-19 21:32:00,62.18,62.215,62.18,62.2,156200000.0
2008-11-19 21:33:00,62.205,62.24,62.17,62.21,180200000.0
2008-11-19 21:34:00,62.205,62.205,62.09,62.1,178400000.0
2008-11-19 21:35:00,62.1,62.1,61.955,61.955,255300000.0
2008-11-19 21:36:00,61.96,62.05,61.925,62.05,232100000.0
2008-11-19 21:37:00,62.04,62.145,62.035,62.115,267600000.0
2008-11-19 21:38:00,62.115,62.215,62.09,62.2,269600000.0
2008-11-19 21:39:00,62.2,62.23,62.165,62.195,215600000.0
2008-11-19 21:40:00,62.18,62.22,62.145,62.19,276000000.0
2008-11-19 21:41:00,62.195,62.235,62.175,62.18,196400000.0
2008-11-19 21:42:00,62.18,62.27,62.18,62.27,266300000.0
2008-11-19 21:43:00,62.28,62.335,62.145,62.275,226500000.0
2008-11-19 21:44:00,62.28,62.3,62.185,62.24,314800000.0
2008-11-19 21:45:00,62.245,62.31,62.2,62.2,318700000.0
2008-11-19 21:46:00,62.175,62.25,62.11,62.15,982700000.0
2008-11-19 21:47:00,62.15,62.33,62.15,62.325,329400000.0
2008-11-19 21:48:00,62.32,62.41,62.3,62.3,402900000.0
2008-11-19 21:49:00,62.285,62.31,62.23,62.26,363900000.0
2008-11-19 21:50:00,62.265,62.27,62.21,62.215,198600000.0
2008-11-19 21:51:00,62.205,62.4,62.205,62.37,180400000.0
2008-11-19 21:52:00,62.37,62.39,62.32,62.355,307600000.0
2008-11-19 21:53:00,62.35,62.36,62.22,62.245,394700000.0
2008-11-19 21:54:00,62.245,62.315,62.17,62.17,488900000.0
2008-11-19 21:55:00,62.17,62.205,62.11,62.125,301800000.0
2008-11-19 21:56:00,62.12,62.15,62.11,62.115,340800000.0
2008-11-19 21:57:00,62.12,62.155,62.11,62.155,191400000.0
2008-11-19 21:58:00,62.155,62.235,62.155,62.215,154800000.0
2008-11-19 21:59:00,62.215,62.22,62.175,62.2,332400000.0
2008-11-19 22:00:00,62.205,62.205,62.15,62.15,243900000.0
2008-11-19 22:01:00,62.15,62.15,62.065,62.09,428400000.0
2008-11-19 22:02:00,62.085,62.115,62.065,62.08,323400000.0
2008-11-19 22:03:00,62.075,62.145,62.065,62.14,201000000.0
2008-11-19 22:04:00,62.135,62.175,62.125,62.15,285600000.0
2008-11-19 22:05:00,62.155,62.2,62.12,62.13,355800000.0
2008-11-19 22:06:00,62.135,62.16,62.125,62.145,154600000.0
2008-11-19 22:07:00,62.15,62.155,62.135,62.145,252000000.0
2008-11-19 22:08:00,62.145,62.175,62.145,62.155,171000000.0
2008-11-19 22:09:00,62.155,62.28,62.155,62.24,257400000.0
2008-11-19 22:10:00,62.24,62.25,62.175,62.185,300700000.0
2008-11-19 22:11:00,62.19,62.32,62.19,62.225,295199998.0
2008-11-19 22:12:00,62.23,62.31,62.225,62.31,171600000.0
2008-11-19 22:13:00,62.315,62.405,62.28,62.285,331800000.0
2008-11-19 22:14:00,62.29,62.3,62.255,62.26,294600000.0
2008-11-19 22:15:00,62.26,62.295,62.225,62.23,222800000.0
2008-11-19 22:16:00,62.225,62.23,62.07,62.15,127700000.0
2008-11-19 22:17:00,62.145,62.145,62.105,62.105,174600000.0
2008-11-19 22:18:00,62.11,62.125,61.88,61.88,308200000.0
2008-11-19 22:19:00,61.87,61.92,61.795,61.865,221700000.0
2008-11-19 22:20:00,61.87,61.87,61.695,61.725,307700000.0
2008-11-19 22:21:00,61.73,61.755,61.675,61.725,214900000.0
2008-11-19 22:22:00,61.71,61.83,61.69,61.76,232000000.0
2008-11-19 22:23:00,61.765,61.87,61.765,61.825,200200000.0
2008-11-19 22:24:00,61.825,61.865,61.82,61.84,170000000.0
2008-11-19 22:25:00,61.84,61.85,61.805,61.815,150900000.0
2008-11-19 22:26:00,61.82,61.825,61.685,61.705,204200000.0
2008-11-19 22:27:00,61.7,61.775,61.7,61.75,178000000.0
2008-11-19 22:28:00,61.75,61.855,61.745,61.825,268500000.0
2008-11-19 22:29:00,61.82,61.89,61.81,61.885,183500000.0
2008-11-19 22:30:00,61.88,61.88,61.825,61.83,191200000.0
2008-11-19 22:31:00,61.825,61.835,61.805,61.82,114200000.0
2008-11-19 22:32:00,61.82,61.83,61.795,61.795,94000000.0
2008-11-19 22:33:00,61.795,61.82,61.755,61.81,127500000.0
2008-11-19 22:34:00,61.81,61.95,61.77,61.95,151700000.0
2008-11-19 22:35:00,61.955,62.01,61.915,61.925,101900000.0
2008-11-19 22:36:00,61.925,61.945,61.78,61.78,437900000.0
2008-11-19 22:37:00,61.78,61.78,61.69,61.735,197700000.0
2008-11-19 22:38:00,61.73,61.78,61.625,61.625,444000000.0
2008-11-19 22:39:00,61.625,61.64,61.525,61.535,318000000.0
2008-11-19 22:40:00,61.54,61.655,61.5,61.655,201300000.0
2008-11-19 22:41:00,61.665,61.805,61.575,61.575,492900000.0
2008-11-19 22:42:00,61.575,61.66,61.505,61.52,260400000.0
2008-11-19 22:43:00,61.52,61.565,61.46,61.46,156000000.0
2008-11-19 22:44:00,61.475,61.475,61.43,61.44,226300000.0
2008-11-19 22:45:00,61.445,61.45,61.375,61.385,118100000.0
2008-11-19 22:46:00,61.385,61.4,61.355,61.36,142700000.0
2008-11-19 22:47:00,61.36,61.36,61.225,61.23,184300000.0
2008-11-19 22:48:00,61.225,61.355,61.19,61.34,181900000.0
2008-11-19 22:49:00,61.34,61.4,61.34,61.37,112600000.0
2008-11-19 22:50:00,61.37,61.385,61.305,61.335,157200000.0
2008-11-19 22:51:00,61.335,61.44,61.295,61.43,177300000.0
2008-11-19 22:52:00,61.43,61.53,61.415,61.45,102000000.0
2008-11-19 22:53:00,61.445,61.445,61.36,61.37,111300000.0
2008-11-19 22:54:00,61.385,61.395,61.345,61.35,89800000.0
2008-11-19 22:55:00,61.35,61.355,61.31,61.315,111800000.0
2008-11-19 22:56:00,61.31,61.32,61.26,61.29,103200000.0
2008-11-19 22:57:00,61.295,61.295,61.23,61.23,122300000.0
2008-11-19 22:58:00,61.23,61.24,61.09,61.09,140100000.0
2008-11-19 22:59:00,61.09,61.105,61.04,61.09,192800000.0
2008-11-19 23:00:00,61.095,61.18,61.09,61.16,160600000.0
2008-11-19 23:01:00,61.16,61.165,61.135,61.16,61800000.0
2008-11-19 23:02:00,61.16,61.19,61.13,61.17,224800000.0
2008-11-19 23:03:00,61.17,61.175,61.15,61.155,152900000.0
2008-11-19 23:04:00,61.155,61.165,61.14,61.145,75300000.0
2008-11-19 23:05:00,61.14,61.145,61.08,61.08,193900000.0
2008-11-19 23:06:00,61.075,61.085,60.92,61.025,288800000.0
2008-11-19 23:07:00,61.035,61.075,61.025,61.045,192600000.0
2008-11-19 23:08:00,61.045,61.075,61.015,61.04,291200000.0
2008-11-19 23:09:00,61.04,61.085,61.035,61.085,157000000.0
2008-11-19 23:10:00,61.085,61.13,61.085,61.125,234400000.0
2008-11-19 23:11:00,61.125,61.21,61.12,61.2,245800000.0
2008-11-19 23:12:00,61.2,61.24,61.16,61.16,499200000.0
2008-11-19 23:13:00,61.165,61.19,61.155,61.155,202600000.0
2008-11-19 23:14:00,61.16,61.17,61.16,61.16,73800000.0
2008-11-19 23:15:00,61.14,61.16,61.14,61.145,104200000.0
2008-11-19 23:16:00,61.165,61.175,61.15,61.175,50800000.0
2008-11-19 23:17:00,61.175,61.205,61.175,61.18,33000000.0
2008-11-19 23:18:00,61.18,61.195,61.18,61.18,20400000.0
2008-11-19 23:19:00,61.18,61.185,61.18,61.18,44400000.0
2008-11-19 23:20:00,61.18,61.18,61.13,61.13,20400000.0
2008-11-19 23:21:00,61.13,61.135,61.13,61.13,52800000.0
2008-11-19 23:22:00,61.13,61.13,61.13,61.13,25200000.0
2008-11-19 23:23:00,61.13,61.135,61.13,61.13,66000000.0
2008-11-19 23:24:00,61.13,61.13,61.13,61.13,26400000.0
2008-11-19 23:25:00,61.13,61.13,61.13,61.13,21600000.0
2008-11-19 23:26:00,61.13,61.145,61.13,61.13,103800000.0
2008-11-19 23:27:00,61.13,61.13,61.09,61.105,142600000.0
2008-11-19 23:28:00,61.105,61.125,61.105,61.11,134000000.0
2008-11-19 23:29:00,61.11,61.115,61.04,61.075,129000000.0
2008-11-19 23:30:00,61.08,61.085,61.055,61.08,103200000.0
2008-11-19 23:31:00,61.08,61.08,61.05,61.065,91800000.0
2008-11-19 23:32:00,61.06,61.07,61.04,61.05,279400000.0
2008-11-19 23:33:00,61.04,61.045,61.015,61.015,292800000.0
2008-11-19 23:34:00,61.015,61.075,61.015,61.03,311400000.0
2008-11-19 23:35:00,61.03,61.045,61.03,61.04,135000000.0
2008-11-19 23:36:00,61.04,61.05,61.025,61.03,95400000.0
2008-11-19 23:37:00,61.03,61.07,61.03,61.045,56800000.0
2008-11-19 23:38:00,61.05,61.05,61.02,61.025,29400000.0
2008-11-19 23:39:00,61.025,61.035,61.025,61.035,40600000.0
2008-11-19 23:40:00,61.035,61.035,61.03,61.035,27800000.0
2008-11-19 23:41:00,61.035,61.035,60.97,60.98,164200000.0
2008-11-19 23:42:00,60.98,60.98,60.93,60.93,223200000.0
2008-11-19 23:43:00,60.93,60.975,60.93,60.97,174600000.0
2008-11-19 23:44:00,60.96,61.005,60.95,60.995,206400000.0
2008-11-19 23:45:00,60.995,61.025,60.995,61.02,160800000.0
2008-11-19 23:46:00,61.02,61.025,61.005,61.01,91600000.0
2008-11-19 23:47:00,61.015,61.045,61.01,61.045,88800000.0
2008-11-19 23:48:00,61.05,61.065,61.05,61.065,34800000.0
2008-11-19 23:49:00,61.045,61.06,61.045,61.055,20400000.0
2008-11-19 23:50:00,61.045,61.065,61.035,61.055,61800000.0
2008-11-19 23:51:00,61.06,61.075,61.03,61.03,282000000.0
2008-11-19 23:52:00,61.03,61.03,60.965,60.985,143400000.0
2008-11-19 23:53:00,60.985,61.0,60.915,60.945,331400000.0
2008-11-19 23:54:00,60.945,61.01,60.94,61.0,326600000.0
2008-11-19 23:55:00,61.005,61.005,60.95,60.955,203600000.0
2008-11-19 23:56:00,60.96,60.965,60.925,60.93,93900000.0
2008-11-19 23:57:00,60.93,60.93,60.88,60.905,98800000.0
2008-11-19 23:58:00,60.905,60.915,60.85,60.865,209300000.0
2008-11-19 23:59:00,60.875,60.91,60.87,60.885,67600000.0
2008-11-20 00:00:00,60.805,60.805,60.725,60.725,45400000.0
2008-11-20 00:01:00,60.725,60.725,60.725,60.725,21600000.0
2008-11-20 00:02:00,60.725,60.725,60.725,60.725,26400000.0
2008-11-20 00:03:00,60.725,60.885,60.725,60.855,75600000.0
2008-11-20 00:04:00,60.855,60.86,60.725,60.85,70200000.0
2008-11-20 00:05:00,60.85,60.85,60.59,60.84,54200000.0
2008-11-20 00:06:00,60.835,60.845,60.78,60.82,100600000.0
2008-11-20 00:07:00,60.815,60.83,60.78,60.78,64200000.0
2008-11-20 00:08:00,60.8,60.84,60.78,60.82,40600000.0
2008-11-20 00:09:00,60.825,60.855,60.82,60.855,22400000.0
2008-11-20 00:10:00,60.855,60.92,60.85,60.92,62600000.0
2008-11-20 00:11:00,60.905,60.985,60.905,60.975,31000000.0
2008-11-20 00:12:00,60.995,61.09,60.975,61.075,37800000.0
2008-11-20 00:13:00,61.07,61.11,61.065,61.11,17600000.0
2008-11-20 00:14:00,61.105,61.12,61.09,61.11,23800000.0
2008-11-20 00:15:00,61.09,61.175,61.09,61.165,40200000.0
2008-11-20 00:16:00,61.16,61.17,61.16,61.16,79200000.0
2008-11-20 00:17:00,61.16,61.16,61.16,61.16,41400000.0
2008-11-20 00:18:00,61.095,61.125,61.09,61.1,89400001.0
2008-11-20 00:19:00,61.09,61.195,61.09,61.15,359200002.0
2008-11-20 00:20:00,61.15,61.165,61.15,61.15,308400000.0
2008-11-20 00:21:00,61.15,61.18,61.15,61.155,192600000.0
2008-11-20 00:22:00,61.15,61.175,61.145,61.165,160200000.0
2008-11-20 00:23:00,61.165,61.165,61.15,61.155,78000000.0
2008-11-20 00:24:00,61.155,61.185,61.15,61.185,170400000.0
2008-11-20 00:25:00,61.185,61.245,61.165,61.225,117000000.0
2008-11-20 00:26:00,61.255,61.26,61.215,61.215,106800000.0
2008-11-20 00:27:00,61.21,61.23,61.18,61.185,134400000.0
2008-11-20 00:28:00,61.19,61.19,61.155,61.16,43200000.0
2008-11-20 00:29:00,61.165,61.175,61.135,61.15,107400000.0
2008-11-20 00:30:00,61.155,61.16,61.15,61.15,66000000.0
2008-11-20 00:31:00,61.15,61.15,61.15,61.15,12000000.0
2008-11-20 00:32:00,61.15,61.15,61.1,61.11,79200000.0
2008-11-20 00:33:00,61.115,61.125,61.115,61.125,22800000.0
2008-11-20 00:34:00,61.12,61.12,61.07,61.07,127200000.0
2008-11-20 00:35:00,61.085,61.095,61.07,61.075,98400000.0
2008-11-20 00:36:00,61.075,61.105,61.075,61.095,46800000.0
2008-11-20 00:37:00,61.09,61.12,61.085,61.12,34800000.0
2008-11-20 00:38:00,61.125,61.14,61.125,61.13,15600000.0
2008-11-20 00:39:00,61.115,61.115,61.1,61.105,10800000.0
2008-11-20 00:40:00,61.1,61.105,61.1,61.1,38400000.0
2008-11-20 00:41:00,61.1,61.1,61.08,61.08,31800001.0
2008-11-20 00:42:00,61.02,61.07,60.97,60.99,103600000.0
2008-11-20 00:43:00,60.985,60.985,60.91,60.925,28800000.0
2008-11-20 00:44:00,60.925,60.97,60.915,60.945,183600000.0
2008-11-20 00:45:00,60.955,60.98,60.945,60.98,56600000.0
2008-11-20 00:46:00,60.985,61.01,60.98,61.0,43800000.0
2008-11-20 00:47:00,60.98,61.01,60.98,61.005,31000000.0
2008-11-20 00:48:00,61.015,61.015,60.98,61.01,43400000.0
2008-11-20 00:49:00,61.01,61.03,61.005,61.01,42400000.0
2008-11-20 00:50:00,61.005,61.005,60.965,60.97,67200000.0
2008-11-20 00:51:00,60.975,61.0,60.975,60.99,42000000.0
2008-11-20 00:52:00,60.995,61.015,60.995,61.015,35400000.0
2008-11-20 00:53:00,61.025,61.03,61.015,61.015,19200000.0
2008-11-20 00:54:00,61.025,61.05,61.025,61.035,55200000.0
2008-11-20 00:55:00,61.045,61.045,61.035,61.045,26400000.0
2008-11-20 00:56:00,61.045,61.045,61.03,61.04,84000000.0
2008-11-20 00:57:00,61.04,61.05,61.035,61.04,52800000.0
2008-11-20 00:58:00,61.04,61.05,61.025,61.03,129000000.0
2008-11-20 00:59:00,61.03,61.035,60.945,60.955,215500000.0
2008-11-20 01:00:00,60.955,60.98,60.95,60.975,192800000.0
2008-11-20 01:01:00,60.975,61.105,60.975,60.985,126600000.0
2008-11-20 01:02:00,60.985,61.01,60.98,61.01,16000000.0
2008-11-20 01:03:00,61.01,61.01,61.01,61.01,19000000.0
2008-11-20 01:04:00,61.01,61.02,60.985,61.005,27400000.0
2008-11-20 01:05:00,61.005,61.005,61.005,61.005,29200000.0
2008-11-20 01:06:00,61.005,61.03,60.92,61.03,85900000.0
2008-11-20 01:07:00,61.03,61.15,61.03,61.15,106400000.0
2008-11-20 01:08:00,61.15,61.15,61.065,61.07,129499998.0
2008-11-20 01:09:00,61.055,61.065,61.05,61.055,67200000.0
2008-11-20 01:10:00,61.06,61.09,61.06,61.09,49900000.0
2008-11-20 01:11:00,61.09,61.11,61.09,61.11,36000000.0
2008-11-20 01:12:00,61.11,61.11,61.08,61.095,132200000.0
2008-11-20 01:13:00,61.085,61.085,61.025,61.045,160900000.0
2008-11-20 01:14:00,61.045,61.055,61.035,61.055,34200000.0
2008-11-20 01:15:00,61.055,61.125,61.055,61.08,76200000.0
2008-11-20 01:16:00,61.08,61.1,61.065,61.085,81000000.0
2008-11-20 01:17:00,61.085,61.1,61.07,61.085,33600000.0
2008-11-20 01:18:00,61.09,61.1,61.07,61.07,50400000.0
2008-11-20 01:19:00,61.08,61.105,61.08,61.1,52600000.0
2008-11-20 01:20:00,61.09,61.195,61.09,61.195,63100000.0
2008-11-20 01:21:00,61.195,61.235,61.195,61.21,145700000.0
2008-11-20 01:22:00,61.195,61.28,61.19,61.25,238000000.0
2008-11-20 01:23:00,61.255,61.295,61.255,61.285,46800000.0
2008-11-20 01:24:00,61.285,61.285,61.195,61.2,52200000.0
2008-11-20 01:25:00,61.2,61.2,61.155,61.175,91300000.0
2008-11-20 01:26:00,61.175,61.185,61.155,61.165,116400000.0
2008-11-20 01:27:00,61.155,61.16,61.11,61.115,116300000.0
2008-11-20 01:28:00,61.115,61.12,61.11,61.12,34000000.0
2008-11-20 01:29:00,61.12,61.12,61.09,61.11,16000000.0
2008-11-20 01:30:00,61.11,61.12,61.075,61.08,65700000.0
2008-11-20 01:31:00,61.08,61.08,61.025,61.07,60900000.0
2008-11-20 01:32:00,61.07,61.09,61.07,61.09,35300000.0
2008-11-20 01:33:00,61.075,61.09,61.075,61.085,71600000.0
2008-11-20 01:34:00,61.09,61.1,61.075,61.09,81500000.0
2008-11-20 01:35:00,61.09,61.09,61.09,61.09,10000000.0
2008-11-20 01:36:00,61.09,61.115,61.09,61.105,45400000.0
2008-11-20 01:37:00,61.105,61.13,61.105,61.12,227500002.0
2008-11-20 01:38:00,61.12,61.175,61.115,61.165,189200000.0
2008-11-20 01:39:00,61.17,61.215,61.165,61.17,152300000.0
2008-11-20 01:40:00,61.18,61.255,61.18,61.21,147100000.0
2008-11-20 01:41:00,61.21,61.21,61.19,61.2,70400000.0
2008-11-20 01:42:00,61.2,61.2,61.2,61.2,26000000.0
2008-11-20 01:43:00,61.2,61.2,61.2,61.2,35000000.0
2008-11-20 01:44:00,61.2,61.2,61.095,61.095,109000000.0
2008-11-20 01:45:00,61.105,61.145,61.095,61.125,181200000.0
2008-11-20 01:46:00,61.115,61.12,61.065,61.115,234000000.0
2008-11-20 01:47:00,61.1,61.215,61.095,61.11,239400000.0
2008-11-20 01:48:00,61.11,61.14,61.105,61.135,243700000.0
2008-11-20 01:49:00,61.14,61.17,61.14,61.17,20700000.0
2008-11-20 01:50:00,61.17,61.17,61.15,61.15,8000000.0
2008-11-20 01:51:00,61.15,61.15,61.085,61.09,43200000.0
2008-11-20 01:52:00,61.09,61.11,61.09,61.11,53800000.0
2008-11-20 01:53:00,61.11,61.16,61.11,61.16,45600000.0
2008-11-20 01:54:00,61.16,61.16,61.16,61.16,22000000.0
2008-11-20 01:55:00,61.16,61.16,61.16,61.16,25000000.0
2008-11-20 01:56:00,61.16,61.16,61.16,61.16,27000000.0
2008-11-20 01:57:00,61.16,61.18,61.16,61.18,41400000.0
2008-11-20 01:58:00,61.18,61.2,61.17,61.2,27000000.0
2008-11-20 01:59:00,61.2,61.25,61.2,61.25,75600000.0
2008-11-20 02:00:00,61.255,61.31,61.255,61.29,84400000.0
2008-11-20 02:01:00,61.29,61.35,61.29,61.35,90000000.0
2008-11-20 02:02:00,61.35,61.365,61.35,61.36,88500000.0
2008-11-20 02:03:00,61.36,61.465,61.36,61.45,106000000.0
2008-11-20 02:04:00,61.45,61.45,61.315,61.315,134600000.0
2008-11-20 02:05:00,61.315,61.35,61.27,61.28,54200000.0
2008-11-20 02:06:00,61.28,61.325,61.26,61.26,120300000.0
2008-11-20 02:07:00,61.26,61.29,61.18,61.24,312500000.0
2008-11-20 02:08:00,61.24,61.265,61.24,61.245,192700000.0
2008-11-20 02:09:00,61.245,61.275,61.245,61.255,159000000.0
2008-11-20 02:10:00,61.255,61.265,61.205,61.215,169600000.0
2008-11-20 02:11:00,61.215,61.22,61.175,61.22,175000000.0
2008-11-20 02:12:00,61.22,61.245,61.22,61.245,78400000.0
2008-11-20 02:13:00,61.25,61.25,61.225,61.235,166800000.0
2008-11-20 02:14:00,61.23,61.285,61.22,61.245,121700000.0
2008-11-20 02:15:00,61.245,61.255,61.235,61.24,62900000.0
2008-11-20 02:16:00,61.24,61.345,61.23,61.325,249100000.0
2008-11-20 02:17:00,61.325,61.325,61.225,61.245,215499999.0
2008-11-20 02:18:00,61.245,61.275,61.245,61.265,74300000.0
2008-11-20 02:19:00,61.255,61.285,61.24,61.245,198300000.0
2008-11-20 02:20:00,61.235,61.285,61.235,61.275,257400000.0
2008-11-20 02:21:00,61.275,61.285,61.24,61.24,117100000.0
2008-11-20 02:22:00,61.205,61.205,61.095,61.095,839699981.0
2008-11-20 02:23:00,61.095,61.15,61.065,61.15,94200000.0
2008-11-20 02:24:00,61.165,61.175,61.145,61.155,36700000.0
2008-11-20 02:25:00,61.15,61.165,61.11,61.115,74200000.0
2008-11-20 02:26:00,61.11,61.14,61.11,61.135,44000000.0
2008-11-20 02:27:00,61.135,61.165,61.13,61.165,25100000.0
2008-11-20 02:28:00,61.16,61.16,61.13,61.13,24600000.0
2008-11-20 02:29:00,61.095,61.135,61.085,61.125,70800000.0
2008-11-20 02:30:00,61.125,61.125,61.065,61.08,47500000.0
2008-11-20 02:31:00,61.08,61.09,60.945,60.995,68200000.0
2008-11-20 02:32:00,60.99,61.025,60.99,61.015,34400000.0
2008-11-20 02:33:00,61.02,61.045,61.015,61.015,59800000.0
2008-11-20 02:34:00,61.015,61.015,60.935,60.95,90900000.0
2008-11-20 02:35:00,60.95,60.985,60.95,60.965,36500000.0
2008-11-20 02:36:00,60.96,60.985,60.96,60.985,39800000.0
2008-11-20 02:37:00,60.985,61.045,60.98,61.015,118900000.0
2008-11-20 02:38:00,61.02,61.045,60.99,61.035,179100000.0
2008-11-20 02:39:00,61.04,61.1,61.035,61.1,112800000.0
2008-11-20 02:40:00,61.1,61.195,61.085,61.195,137800000.0
2008-11-20 02:41:00,61.195,61.29,61.195,61.26,76800000.0
2008-11-20 02:42:00,61.255,61.425,61.25,61.42,275700000.0
2008-11-20 02:43:00,61.425,61.475,61.42,61.425,176500000.0
2008-11-20 02:44:00,61.435,61.445,61.385,61.4,169700000.0
2008-11-20 02:45:00,61.4,61.4,61.225,61.225,235200000.0
2008-11-20 02:46:00,61.225,61.28,61.225,61.255,103800000.0
2008-11-20 02:47:00,61.255,61.275,61.255,61.265,23400000.0
2008-11-20 02:48:00,61.275,61.32,61.275,61.315,84400000.0
2008-11-20 02:49:00,61.325,61.325,61.26,61.29,88300002.0
2008-11-20 02:50:00,61.26,61.29,61.235,61.245,99300001.0
2008-11-20 02:51:00,61.245,61.27,61.245,61.265,42900000.0
2008-11-20 02:52:00,61.255,61.28,61.245,61.275,96400000.0
2008-11-20 02:53:00,61.27,61.27,61.245,61.25,73200000.0
2008-11-20 02:54:00,61.25,61.25,61.18,61.225,110400000.0
2008-11-20 02:55:00,61.22,61.24,61.165,61.205,244200000.0
2008-11-20 02:56:00,61.215,61.24,61.205,61.21,137000000.0
2008-11-20 02:57:00,61.215,61.245,61.21,61.245,131600000.0
2008-11-20 02:58:00,61.25,61.28,61.23,61.23,126800000.0
2008-11-20 02:59:00,61.23,61.25,61.23,61.25,32600000.0
2008-11-20 03:00:00,61.25,61.25,61.235,61.235,110000000.0
2008-11-20 03:01:00,61.24,61.25,61.24,61.25,39300000.0
2008-11-20 03:02:00,61.24,61.265,61.24,61.245,49300000.0
2008-11-20 03:03:00,61.245,61.255,61.24,61.255,34900000.0
2008-11-20 03:04:00,61.255,61.255,61.245,61.255,18300000.0
2008-11-20 03:05:00,61.26,61.285,61.26,61.275,80300000.0
2008-11-20 03:06:00,61.275,61.275,61.245,61.25,68600000.0
2008-11-20 03:07:00,61.24,61.25,61.23,61.24,162000000.0
2008-11-20 03:08:00,61.235,61.255,61.235,61.255,50300000.0
2008-11-20 03:09:00,61.255,61.275,61.255,61.275,45500000.0
2008-11-20 03:10:00,61.275,61.34,61.275,61.33,124400000.0
2008-11-20 03:11:00,61.33,61.345,61.325,61.34,86500000.0
2008-11-20 03:12:00,61.34,61.355,61.315,61.335,58200000.0
2008-11-20 03:13:00,61.345,61.345,61.275,61.285,68200000.0
2008-11-20 03:14:00,61.295,61.305,61.29,61.3,61400000.0
2008-11-20 03:15:00,61.3,61.325,61.29,61.31,54700000.0
2008-11-20 03:16:00,61.31,61.32,61.29,61.295,42900000.0
2008-11-20 03:17:00,61.29,61.31,61.28,61.31,48500000.0
2008-11-20 03:18:00,61.315,61.335,61.31,61.315,75300000.0
2008-11-20 03:19:00,61.315,61.32,61.305,61.305,22600000.0
2008-11-20 03:20:00,61.3,61.305,61.3,61.305,15700000.0
2008-11-20 03:21:00,61.3,61.3,61.275,61.28,41100000.0
2008-11-20 03:22:00,61.28,61.295,61.28,61.295,18100000.0
2008-11-20 03:23:00,61.3,61.3,61.285,61.285,14200000.0
2008-11-20 03:24:00,61.285,61.31,61.285,61.31,17900000.0
2008-11-20 03:25:00,61.305,61.315,61.285,61.285,38500000.0
2008-11-20 03:26:00,61.285,61.285,61.285,61.285,15100000.0
2008-11-20 03:27:00,61.285,61.295,61.285,61.285,19200000.0
2008-11-20 03:28:00,61.295,61.305,61.285,61.295,19300000.0
2008-11-20 03:29:00,61.295,61.34,61.29,61.325,60500000.0
2008-11-20 03:30:00,61.32,61.325,61.285,61.315,150600000.0
2008-11-20 03:31:00,61.325,61.325,61.25,61.29,89700000.0
2008-11-20 03:32:00,61.285,61.295,61.245,61.255,90200000.0
2008-11-20 03:33:00,61.26,61.265,61.17,61.17,90500000.0
2008-11-20 03:34:00,61.175,61.185,61.15,61.15,91500000.0
2008-11-20 03:35:00,61.155,61.185,61.145,61.18,82100000.0
2008-11-20 03:36:00,61.18,61.21,61.165,61.165,89500000.0
2008-11-20 03:37:00,61.16,61.195,61.135,61.155,113000000.0
2008-11-20 03:38:00,61.155,61.165,61.105,61.105,38200000.0
2008-11-20 03:39:00,61.1,61.14,61.1,61.135,92400000.0
2008-11-20 03:40:00,61.13,61.13,61.085,61.11,71900000.0
2008-11-20 03:41:00,61.105,61.125,61.105,61.115,77200000.0
2008-11-20 03:42:00,61.115,61.125,61.09,61.11,96100000.0
2008-11-20 03:43:00,61.105,61.11,61.095,61.105,57000000.0
2008-11-20 03:44:00,61.1,61.165,61.095,61.16,86500000.0
2008-11-20 03:45:00,61.165,61.18,61.165,61.165,35400000.0
2008-11-20 03:46:00,61.16,61.165,61.15,61.155,79400000.0
2008-11-20 03:47:00,61.155,61.185,61.15,61.175,109500000.0
2008-11-20 03:48:00,61.175,61.205,61.175,61.195,51800000.0
2008-11-20 03:49:00,61.195,61.215,61.19,61.21,38700000.0
2008-11-20 03:50:00,61.215,61.29,61.21,61.26,144600000.0
2008-11-20 03:51:00,61.26,61.285,61.26,61.28,84600000.0
2008-11-20 03:52:00,61.28,61.305,61.275,61.29,90200000.0
2008-11-20 03:53:00,61.285,61.295,61.275,61.275,64200001.0
2008-11-20 03:54:00,61.275,61.275,61.25,61.265,92800000.0
2008-11-20 03:55:00,61.265,61.265,61.24,61.255,49200000.0
2008-11-20 03:56:00,61.255,61.265,61.25,61.25,67200000.0
2008-11-20 03:57:00,61.25,61.26,61.25,61.26,24000000.0
2008-11-20 03:58:00,61.255,61.275,61.255,61.265,66600000.0
2008-11-20 03:59:00,61.26,61.275,61.25,61.25,119600000.0
2008-11-20 04:00:00,61.24,61.255,61.23,61.235,115100000.0
2008-11-20 04:01:00,61.235,61.25,61.23,61.24,100600000.0
2008-11-20 04:02:00,61.24,61.24,61.235,61.235,23300000.0
2008-11-20 04:03:00,61.23,61.23,61.205,61.205,15400000.0
2008-11-20 04:04:00,61.2,61.205,61.19,61.205,50800000.0
2008-11-20 04:05:00,61.195,61.205,61.185,61.185,129900000.0
2008-11-20 04:06:00,61.18,61.24,61.17,61.205,233900000.0
2008-11-20 04:07:00,61.205,61.23,61.165,61.2,266700000.0
2008-11-20 04:08:00,61.195,61.215,61.18,61.19,137700000.0
2008-11-20 04:09:00,61.195,61.205,61.185,61.2,79500000.0
2008-11-20 04:10:00,61.195,61.225,61.18,61.215,113500000.0
2008-11-20 04:11:00,61.225,61.225,61.205,61.22,174200000.0
2008-11-20 04:12:00,61.22,61.235,61.205,61.21,189200000.0
2008-11-20 04:13:00,61.215,61.215,61.175,61.175,248600000.0
2008-11-20 04:14:00,61.175,61.175,61.12,61.13,169700000.0
2008-11-20 04:15:00,61.125,61.13,61.08,61.11,149000000.0
2008-11-20 04:16:00,61.105,61.155,61.105,61.12,87400000.0
2008-11-20 04:17:00,61.12,61.13,61.12,61.125,70200000.0
2008-11-20 04:18:00,61.13,61.175,61.13,61.155,123000000.0
2008-11-20 04:19:00,61.155,61.18,61.14,61.18,153000000.0
2008-11-20 04:20:00,61.18,61.215,61.175,61.195,151400000.0
2008-11-20 04:21:00,61.195,61.2,61.19,61.2,57900000.0
2008-11-20 04:22:00,61.195,61.23,61.195,61.225,106900000.0
2008-11-20 04:23:00,61.23,61.245,61.215,61.22,89100000.0
2008-11-20 04:24:00,61.22,61.225,61.215,61.225,24600000.0
2008-11-20 04:25:00,61.225,61.25,61.225,61.25,58400000.0
2008-11-20 04:26:00,61.25,61.265,61.25,61.265,20900000.0
2008-11-20 04:27:00,61.275,61.275,61.255,61.26,77500000.0
2008-11-20 04:28:00,61.265,61.325,61.265,61.315,58400000.0
2008-11-20 04:29:00,61.31,61.325,61.27,61.295,123400000.0
2008-11-20 04:30:00,61.295,61.295,61.26,61.275,200500000.0
2008-11-20 04:31:00,61.275,61.275,61.225,61.24,167400000.0
2008-11-20 04:32:00,61.24,61.24,61.225,61.23,93000000.0
2008-11-20 04:33:00,61.23,61.23,61.215,61.215,73800000.0
2008-11-20 04:34:00,61.215,61.215,61.165,61.165,70200000.0
2008-11-20 04:35:00,61.17,61.17,61.135,61.155,65100000.0
2008-11-20 04:36:00,61.155,61.185,61.155,61.17,127600000.0
2008-11-20 04:37:00,61.175,61.215,61.175,61.2,111900000.0
2008-11-20 04:38:00,61.2,61.21,61.185,61.185,154900000.0
2008-11-20 04:39:00,61.185,61.19,61.14,61.15,221300000.0
2008-11-20 04:40:00,61.15,61.155,61.115,61.145,162900000.0
2008-11-20 04:41:00,61.145,61.155,61.14,61.15,21600000.0
2008-11-20 04:42:00,61.155,61.19,61.14,61.19,69600000.0
2008-11-20 04:43:00,61.185,61.185,61.135,61.16,98700000.0
2008-11-20 04:44:00,61.16,61.18,61.115,61.13,158200000.0
2008-11-20 04:45:00,61.125,61.145,61.12,61.145,96900000.0
2008-11-20 04:46:00,61.145,61.17,61.14,61.155,117900000.0
2008-11-20 04:47:00,61.155,61.165,61.145,61.165,123300000.0
2008-11-20 04:48:00,61.165,61.205,61.165,61.19,104400000.0
2008-11-20 04:49:00,61.19,61.205,61.19,61.19,81900000.0
2008-11-20 04:50:00,61.19,61.2,61.175,61.185,89400000.0
2008-11-20 04:51:00,61.185,61.2,61.185,61.195,62700000.0
2008-11-20 04:52:00,61.2,61.25,61.2,61.23,114700000.0
2008-11-20 04:53:00,61.24,61.28,61.24,61.27,69000000.0
2008-11-20 04:54:00,61.265,61.31,61.265,61.295,163100000.0
2008-11-20 04:55:00,61.295,61.305,61.26,61.26,94800000.0
2008-11-20 04:56:00,61.26,61.285,61.255,61.285,46500000.0
2008-11-20 04:57:00,61.285,61.29,61.23,61.23,129000000.0
2008-11-20 04:58:00,61.215,61.245,61.195,61.22,147800000.0
2008-11-20 04:59:00,61.215,61.225,61.205,61.21,67500000.0
2008-11-20 05:00:00,61.205,61.21,61.15,61.185,109700000.0
2008-11-20 05:01:00,61.18,61.205,61.175,61.18,105600000.0
2008-11-20 05:02:00,61.18,61.185,61.17,61.17,62400000.0
2008-11-20 05:03:00,61.17,61.17,61.17,61.17,10800000.0
2008-11-20 05:04:00,61.17,61.175,61.145,61.175,60400000.0
2008-11-20 05:05:00,61.17,61.17,61.16,61.17,8700000.0
2008-11-20 05:06:00,61.175,61.175,61.155,61.165,46200000.0
2008-11-20 05:07:00,61.165,61.165,61.14,61.14,68200000.0
2008-11-20 05:08:00,61.145,61.15,61.12,61.125,71400000.0
2008-11-20 05:09:00,61.125,61.155,61.12,61.13,73000000.0
2008-11-20 05:10:00,61.13,61.13,61.09,61.125,121500000.0
2008-11-20 05:11:00,61.11,61.125,61.025,61.025,114700000.0
2008-11-20 05:12:00,61.025,61.045,60.985,61.035,278500000.0
2008-11-20 05:13:00,61.035,61.035,61.005,61.025,130900000.0
2008-11-20 05:14:00,61.025,61.04,61.025,61.035,76800000.0
2008-11-20 05:15:00,61.035,61.105,61.025,61.105,183600000.0
2008-11-20 05:16:00,61.105,61.105,61.045,61.075,218500000.0
2008-11-20 05:17:00,61.075,61.075,61.055,61.07,57000000.0
2008-11-20 05:18:00,61.07,61.075,61.015,61.025,115800000.0
2008-11-20 05:19:00,61.04,61.08,61.04,61.06,131900000.0
2008-11-20 05:20:00,61.06,61.06,61.005,61.02,148900000.0
2008-11-20 05:21:00,61.01,61.01,60.94,60.955,179600000.0
2008-11-20 05:22:00,60.99,61.025,60.98,61.02,165600000.0
2008-11-20 05:23:00,61.02,61.045,61.02,61.035,102400000.0
2008-11-20 05:24:00,61.035,61.035,61.015,61.02,112400000.0
2008-11-20 05:25:00,61.025,61.035,61.02,61.03,213700000.0
2008-11-20 05:26:00,61.03,61.065,61.03,61.06,134200000.0
2008-11-20 05:27:00,61.055,61.055,61.005,61.025,101300000.0
2008-11-20 05:28:00,61.025,61.025,61.015,61.02,25900000.0
2008-11-20 05:29:00,61.02,61.035,61.0,61.035,107100000.0
2008-11-20 05:30:00,61.035,61.05,61.025,61.05,42300000.0
2008-11-20 05:31:00,61.045,61.055,61.015,61.015,97200000.0
2008-11-20 05:32:00,61.015,61.065,61.0,61.06,144300000.0
2008-11-20 05:33:00,61.06,61.09,61.035,61.085,87400000.0
2008-11-20 05:34:00,61.085,61.105,61.065,61.095,120500000.0
2008-11-20 05:35:00,61.085,61.095,61.08,61.08,81900000.0
2008-11-20 05:36:00,61.08,61.11,61.08,61.11,82400000.0
2008-11-20 05:37:00,61.11,61.115,61.1,61.11,171200000.0
2008-11-20 05:38:00,61.11,61.13,61.095,61.095,102300000.0
2008-11-20 05:39:00,61.095,61.11,61.095,61.105,62300000.0
2008-11-20 05:40:00,61.1,61.105,61.1,61.1,48800000.0
2008-11-20 05:41:00,61.1,61.115,61.1,61.105,72600000.0
2008-11-20 05:42:00,61.105,61.155,61.1,61.155,51000000.0
2008-11-20 05:43:00,61.16,61.165,61.115,61.12,96700000.0
2008-11-20 05:44:00,61.12,61.125,61.115,61.115,68700000.0
2008-11-20 05:45:00,61.11,61.135,61.1,61.135,116200000.0
2008-11-20 05:46:00,61.13,61.135,61.09,61.1,118400000.0
2008-11-20 05:47:00,61.095,61.105,61.09,61.105,98100000.0
2008-11-20 05:48:00,61.105,61.105,61.05,61.07,104200000.0
2008-11-20 05:49:00,61.065,61.065,61.035,61.035,32100000.0
2008-11-20 05:50:00,61.04,61.05,61.035,61.045,37200000.0
2008-11-20 05:51:00,61.045,61.045,61.025,61.025,77300000.0
2008-11-20 05:52:00,61.025,61.025,61.015,61.025,32700000.0
2008-11-20 05:53:00,61.02,61.02,61.005,61.005,20700000.0
2008-11-20 05:54:00,61.005,61.015,61.0,61.0,118400000.0
2008-11-20 05:55:00,61.0,61.01,60.995,61.0,94500000.0
2008-11-20 05:56:00,61.0,61.005,60.98,60.98,111100000.0
2008-11-20 05:57:00,60.98,60.99,60.98,60.985,171600000.0
2008-11-20 05:58:00,60.985,60.995,60.95,60.955,194000000.0
2008-11-20 05:59:00,60.955,60.975,60.92,60.96,137900000.0
2008-11-20 06:00:00,60.955,60.965,60.94,60.94,126000000.0
2008-11-20 06:01:00,60.94,60.945,60.915,60.915,203800000.0
2008-11-20 06:02:00,60.925,60.93,60.905,60.925,183000000.0
2008-11-20 06:03:00,60.93,60.93,60.89,60.9,192000000.0
2008-11-20 06:04:00,60.9,60.905,60.875,60.89,178700000.0
2008-11-20 06:05:00,60.895,60.905,60.885,60.895,176800000.0
2008-11-20 06:06:00,60.905,60.955,60.895,60.9,212700000.0
2008-11-20 06:07:00,60.91,60.955,60.905,60.915,185700000.0
2008-11-20 06:08:00,60.92,60.92,60.89,60.895,309600000.0
2008-11-20 06:09:00,60.9,60.955,60.895,60.925,173900000.0
2008-11-20 06:10:00,60.93,61.03,60.92,61.02,261900000.0
2008-11-20 06:11:00,61.015,61.02,60.935,60.94,276400000.0
2008-11-20 06:12:00,60.94,60.95,60.925,60.935,116100000.0
2008-11-20 06:13:00,60.935,60.935,60.9,60.91,286300000.0
2008-11-20 06:14:00,60.915,60.915,60.845,60.865,262100000.0
2008-11-20 06:15:00,60.87,60.88,60.815,60.82,205800000.0
2008-11-20 06:16:00,60.815,60.825,60.79,60.795,136300000.0
2008-11-20 06:17:00,60.795,60.81,60.76,60.765,174000000.0
2008-11-20 06:18:00,60.765,60.77,60.69,60.7,279800000.0
2008-11-20 06:19:00,60.695,60.705,60.61,60.61,248700000.0
2008-11-20 06:20:00,60.61,60.625,60.455,60.49,277300000.0
2008-11-20 06:21:00,60.49,60.575,60.47,60.565,199900000.0
2008-11-20 06:22:00,60.55,60.565,60.52,60.55,222100000.0
2008-11-20 06:23:00,60.57,60.67,60.57,60.67,180000000.0
2008-11-20 06:24:00,60.665,60.695,60.65,60.655,120800000.0
2008-11-20 06:25:00,60.665,60.665,60.555,60.57,147300000.0
2008-11-20 06:26:00,60.565,60.57,60.455,60.46,180000000.0
2008-11-20 06:27:00,60.465,60.575,60.425,60.56,255800000.0
2008-11-20 06:28:00,60.56,60.64,60.545,60.64,161800000.0
2008-11-20 06:29:00,60.635,60.645,60.59,60.6,131100000.0
2008-11-20 06:30:00,60.6,60.605,60.58,60.595,140000000.0
2008-11-20 06:31:00,60.595,60.6,60.565,60.565,87300000.0
2008-11-20 06:32:00,60.565,60.63,60.565,60.63,117800000.0
2008-11-20 06:33:00,60.63,60.655,60.63,60.645,108000000.0
2008-11-20 06:34:00,60.63,60.63,60.605,60.605,88800000.0
2008-11-20 06:35:00,60.605,60.675,60.605,60.67,144100000.0
2008-11-20 06:36:00,60.675,60.69,60.645,60.645,206400000.0
2008-11-20 06:37:00,60.65,60.65,60.54,60.56,202200000.0
2008-11-20 06:38:00,60.56,60.56,60.46,60.485,239600000.0
2008-11-20 06:39:00,60.49,60.49,60.445,60.45,95300000.0
2008-11-20 06:40:00,60.45,60.475,60.41,60.465,165900000.0
2008-11-20 06:41:00,60.465,60.49,60.46,60.475,54600000.0
2008-11-20 06:42:00,60.475,60.485,60.455,60.475,81400000.0
2008-11-20 06:43:00,60.47,60.505,60.465,60.49,84700000.0
2008-11-20 06:44:00,60.49,60.51,60.485,60.49,81400000.0
2008-11-20 06:45:00,60.485,60.485,60.41,60.42,108600000.0
2008-11-20 06:46:00,60.43,60.43,60.395,60.4,139300000.0
2008-11-20 06:47:00,60.4,60.415,60.375,60.375,75000000.0
2008-11-20 06:48:00,60.38,60.455,60.375,60.425,139000000.0
2008-11-20 06:49:00,60.425,60.425,60.405,60.405,42000000.0
2008-11-20 06:50:00,60.4,60.4,60.335,60.345,78400000.0
2008-11-20 06:51:00,60.335,60.365,60.255,60.365,131400000.0
2008-11-20 06:52:00,60.365,60.365,60.265,60.295,140800000.0
2008-11-20 06:53:00,60.295,60.325,60.29,60.315,113800000.0
2008-11-20 06:54:00,60.315,60.355,60.25,60.275,148600000.0
2008-11-20 06:55:00,60.275,60.355,60.265,60.315,169399999.0
2008-11-20 06:56:00,60.315,60.37,60.305,60.37,88000000.0
2008-11-20 06:57:00,60.365,60.425,60.35,60.42,97600000.0
2008-11-20 06:58:00,60.415,60.445,60.415,60.445,65400000.0
2008-11-20 06:59:00,60.445,60.445,60.35,60.415,116800000.0
2008-11-20 07:00:00,60.415,60.465,60.405,60.455,83400000.0
2008-11-20 07:01:00,60.45,60.485,60.445,60.485,163800000.0
2008-11-20 07:02:00,60.49,60.515,60.485,60.495,110800000.0
2008-11-20 07:03:00,60.505,60.505,60.465,60.465,46400000.0
2008-11-20 07:04:00,60.47,60.495,60.46,60.475,67200000.0
2008-11-20 07:05:00,60.465,60.47,60.43,60.435,68299999.0
2008-11-20 07:06:00,60.435,60.435,60.37,60.375,162800000.0
2008-11-20 07:07:00,60.375,60.385,60.36,60.365,32599999.0
2008-11-20 07:08:00,60.365,60.385,60.355,60.375,43400000.0
2008-11-20 07:09:00,60.365,60.365,60.345,60.355,50800000.0
2008-11-20 07:10:00,60.355,60.365,60.335,60.355,28700000.0
2008-11-20 07:11:00,60.355,60.385,60.355,60.37,64000000.0
2008-11-20 07:12:00,60.365,60.38,60.35,60.37,86600000.0
2008-11-20 07:13:00,60.365,60.375,60.32,60.32,86599999.0
2008-11-20 07:14:00,60.32,60.335,60.215,60.225,79800000.0
2008-11-20 07:15:00,60.225,60.32,60.225,60.315,152800000.0
2008-11-20 07:16:00,60.315,60.33,60.275,60.315,147399999.0
2008-11-20 07:17:00,60.32,60.325,60.18,60.18,98000000.0
2008-11-20 07:18:00,60.18,60.195,60.155,60.175,101000000.0
2008-11-20 07:19:00,60.165,60.21,60.155,60.18,71000000.0
2008-11-20 07:20:00,60.18,60.275,60.16,60.22,111200000.0
2008-11-20 07:21:00,60.22,60.255,60.215,60.24,47600000.0
2008-11-20 07:22:00,60.245,60.265,60.22,60.225,370400000.0
2008-11-20 07:23:00,60.225,60.34,60.225,60.29,64600000.0
2008-11-20 07:24:00,60.295,60.32,60.295,60.295,106000000.0
2008-11-20 07:25:00,60.295,60.335,60.295,60.335,97000000.0
2008-11-20 07:26:00,60.335,60.34,60.305,60.305,60400000.0
2008-11-20 07:27:00,60.31,60.31,60.27,60.275,55200000.0
2008-11-20 07:28:00,60.275,60.275,60.23,60.27,44000000.0
2008-11-20 07:29:00,60.27,60.275,60.255,60.26,21400000.0
2008-11-20 07:30:00,60.265,60.295,60.255,60.29,39200000.0
2008-11-20 07:31:00,60.29,60.3,60.255,60.27,71200000.0
2008-11-20 07:32:00,60.27,60.28,60.255,60.27,58400000.0
2008-11-20 07:33:00,60.26,60.28,60.26,60.27,53600000.0
2008-11-20 07:34:00,60.27,60.305,60.265,60.295,53800000.0
2008-11-20 07:35:00,60.285,60.295,60.27,60.27,43200000.0
2008-11-20 07:36:00,60.265,60.265,60.215,60.22,28800000.0
2008-11-20 07:37:00,60.215,60.215,60.19,60.19,56200000.0
2008-11-20 07:38:00,60.19,60.21,60.19,60.205,49400000.0
2008-11-20 07:39:00,60.205,60.21,60.185,60.205,23400000.0
2008-11-20 07:40:00,60.205,60.205,60.185,60.2,51400000.0
2008-11-20 07:41:00,60.2,60.22,60.17,60.205,117400000.0
2008-11-20 07:42:00,60.2,60.295,60.175,60.29,122800000.0
2008-11-20 07:43:00,60.29,60.305,60.255,60.275,80800000.0
2008-11-20 07:44:00,60.275,60.275,60.24,60.25,74400000.0
2008-11-20 07:45:00,60.26,60.26,60.155,60.195,132200000.0
2008-11-20 07:46:00,60.195,60.225,60.195,60.225,104600000.0
2008-11-20 07:47:00,60.23,60.245,60.215,60.235,44600000.0
2008-11-20 07:48:00,60.24,60.315,60.24,60.265,121000000.0
2008-11-20 07:49:00,60.275,60.29,60.255,60.265,56000000.0
2008-11-20 07:50:00,60.26,60.285,60.255,60.26,73900000.0
2008-11-20 07:51:00,60.26,60.26,60.24,60.255,39800000.0
2008-11-20 07:52:00,60.265,60.355,60.265,60.32,99000000.0
2008-11-20 07:53:00,60.315,60.34,60.305,60.33,78400000.0
2008-11-20 07:54:00,60.335,60.335,60.275,60.31,109600000.0
2008-11-20 07:55:00,60.31,60.345,60.31,60.335,38600000.0
2008-11-20 07:56:00,60.325,60.34,60.305,60.34,64200000.0
2008-11-20 07:57:00,60.335,60.435,60.325,60.43,187800000.0
2008-11-20 07:58:00,60.43,60.495,60.43,60.485,81000000.0
2008-11-20 07:59:00,60.485,60.495,60.455,60.485,125200000.0
2008-11-20 08:00:00,60.48,60.505,60.47,60.475,85800000.0
2008-11-20 08:01:00,60.465,60.47,60.395,60.43,106400000.0
2008-11-20 08:02:00,60.425,60.455,60.42,60.455,80600000.0
2008-11-20 08:03:00,60.455,60.455,60.41,60.42,59000000.0
2008-11-20 08:04:00,60.43,60.465,60.43,60.465,34800000.0
2008-11-20 08:05:00,60.455,60.475,60.445,60.47,51400000.0
2008-11-20 08:06:00,60.475,60.485,60.46,60.465,65000000.0
2008-11-20 08:07:00,60.46,60.485,60.455,60.47,57400000.0
2008-11-20 08:08:00,60.465,60.475,60.335,60.335,95000000.0
2008-11-20 08:09:00,60.335,60.385,60.315,60.385,96000000.0
2008-11-20 08:10:00,60.39,60.395,60.36,60.37,98000000.0
2008-11-20 08:11:00,60.37,60.375,60.355,60.365,55200000.0
2008-11-20 08:12:00,60.365,60.375,60.335,60.355,62600000.0
2008-11-20 08:13:00,60.355,60.38,60.35,60.38,49600000.0
2008-11-20 08:14:00,60.385,60.435,60.365,60.37,138000000.0
2008-11-20 08:15:00,60.385,60.39,60.36,60.365,78400000.0
2008-11-20 08:16:00,60.365,60.37,60.335,60.335,84000000.0
2008-11-20 08:17:00,60.335,60.35,60.325,60.33,67800000.0
2008-11-20 08:18:00,60.33,60.34,60.315,60.33,37800000.0
2008-11-20 08:19:00,60.33,60.345,60.32,60.345,54200000.0
2008-11-20 08:20:00,60.355,60.355,60.325,60.355,95000000.0
2008-11-20 08:21:00,60.345,60.36,60.335,60.335,32600000.0
2008-11-20 08:22:00,60.345,60.345,60.31,60.31,44800000.0
2008-11-20 08:23:00,60.31,60.31,60.235,60.235,103000000.0
2008-11-20 08:24:00,60.235,60.25,60.215,60.245,136800000.0
2008-11-20 08:25:00,60.25,60.295,60.245,60.255,96400000.0
2008-11-20 08:26:00,60.255,60.26,60.245,60.26,44100000.0
2008-11-20 08:27:00,60.26,60.27,60.245,60.27,45100000.0
2008-11-20 08:28:00,60.275,60.305,60.275,60.3,59200000.0
2008-11-20 08:29:00,60.295,60.315,60.265,60.265,85800000.0
2008-11-20 08:30:00,60.275,60.31,60.275,60.305,84000000.0
2008-11-20 08:31:00,60.295,60.305,60.275,60.305,54400000.0
2008-11-20 08:32:00,60.305,60.335,60.29,60.335,90400000.0
2008-11-20 08:33:00,60.335,60.335,60.29,60.295,57400000.0
2008-11-20 08:34:00,60.295,60.315,60.295,60.31,78200000.0
2008-11-20 08:35:00,60.305,60.315,60.295,60.315,65200000.0
2008-11-20 08:36:00,60.325,60.39,60.325,60.38,102600000.0
2008-11-20 08:37:00,60.38,60.405,60.38,60.395,52200000.0
2008-11-20 08:38:00,60.405,60.495,60.405,60.49,109200000.0
2008-11-20 08:39:00,60.49,60.49,60.455,60.465,50600000.0
2008-11-20 08:40:00,60.465,60.49,60.455,60.46,67800000.0
2008-11-20 08:41:00,60.46,60.505,60.46,60.49,70000000.0
2008-11-20 08:42:00,60.49,60.5,60.455,60.495,65400000.0
2008-11-20 08:43:00,60.495,60.495,60.425,60.465,133100000.0
2008-11-20 08:44:00,60.455,60.495,60.455,60.485,62900000.0
2008-11-20 08:45:00,60.485,60.495,60.435,60.435,93200000.0
2008-11-20 08:46:00,60.435,60.44,60.38,60.38,57800000.0
2008-11-20 08:47:00,60.39,60.395,60.355,60.385,56000000.0
2008-11-20 08:48:00,60.385,60.475,60.385,60.43,78200000.0
2008-11-20 08:49:00,60.43,60.495,60.43,60.485,97600000.0
2008-11-20 08:50:00,60.485,60.575,60.485,60.555,120800000.0
2008-11-20 08:51:00,60.555,60.555,60.395,60.51,138800000.0
2008-11-20 08:52:00,60.51,60.525,60.46,60.465,97000000.0
2008-11-20 08:53:00,60.47,60.525,60.47,60.515,101400000.0
2008-11-20 08:54:00,60.51,60.55,60.51,60.54,78600000.0
2008-11-20 08:55:00,60.535,60.545,60.415,60.415,97400000.0
2008-11-20 08:56:00,60.415,60.42,60.345,60.405,210400000.0
2008-11-20 08:57:00,60.4,60.44,60.4,60.44,36000000.0
2008-11-20 08:58:00,60.44,60.475,60.42,60.445,137400000.0
2008-11-20 08:59:00,60.445,60.485,60.375,60.4,136400000.0
2008-11-20 09:00:00,60.405,60.43,60.36,60.405,147600000.0
2008-11-20 09:01:00,60.405,60.42,60.38,60.415,122200000.0
2008-11-20 09:02:00,60.405,60.425,60.395,60.42,86200000.0
2008-11-20 09:03:00,60.42,60.455,60.41,60.44,114200000.0
2008-11-20 09:04:00,60.435,60.455,60.425,60.425,96000000.0
2008-11-20 09:05:00,60.425,60.425,60.355,60.395,220000000.0
2008-11-20 09:06:00,60.395,60.4,60.375,60.39,59000000.0
2008-11-20 09:07:00,60.39,60.41,60.38,60.385,77400000.0
2008-11-20 09:08:00,60.385,60.43,60.38,60.43,49800000.0
2008-11-20 09:09:00,60.425,60.43,60.395,60.415,105400000.0
2008-11-20 09:10:00,60.415,60.415,60.375,60.375,116400000.0
2008-11-20 09:11:00,60.38,60.385,60.215,60.265,145000000.0
2008-11-20 09:12:00,60.27,60.355,60.265,60.355,120800000.0
2008-11-20 09:13:00,60.36,60.415,60.33,60.38,137800000.0
2008-11-20 09:14:00,60.38,60.39,60.31,60.32,112000000.0
2008-11-20 09:15:00,60.32,60.375,60.32,60.37,76000000.0
2008-11-20 09:16:00,60.365,60.395,60.345,60.39,113200000.0
2008-11-20 09:17:00,60.39,60.435,60.39,60.43,102400000.0
2008-11-20 09:18:00,60.43,60.43,60.385,60.385,56800000.0
2008-11-20 09:19:00,60.385,60.405,60.38,60.39,71400000.0
2008-11-20 09:20:00,60.39,60.415,60.375,60.4,56600000.0
2008-11-20 09:21:00,60.405,60.42,60.375,60.415,70400000.0
2008-11-20 09:22:00,60.42,60.435,60.405,60.42,67800000.0
2008-11-20 09:23:00,60.43,60.46,60.4,60.455,76600000.0
2008-11-20 09:24:00,60.46,60.475,60.425,60.435,77200000.0
2008-11-20 09:25:00,60.435,60.455,60.42,60.43,56400000.0
2008-11-20 09:26:00,60.435,60.46,60.43,60.455,87000000.0
2008-11-20 09:27:00,60.455,60.455,60.425,60.435,104800000.0
2008-11-20 09:28:00,60.435,60.445,60.405,60.425,88000000.0
2008-11-20 09:29:00,60.435,60.485,60.435,60.475,140400000.0
2008-11-20 09:30:00,60.475,60.505,60.455,60.505,107800000.0
2008-11-20 09:31:00,60.495,60.505,60.445,60.485,124800000.0
2008-11-20 09:32:00,60.475,60.485,60.45,60.465,86400000.0
2008-11-20 09:33:00,60.455,60.465,60.425,60.44,115200000.0
2008-11-20 09:34:00,60.445,60.445,60.36,60.36,113000000.0
2008-11-20 09:35:00,60.37,60.405,60.37,60.405,33000000.0
2008-11-20 09:36:00,60.405,60.455,60.395,60.45,66400000.0
2008-11-20 09:37:00,60.455,60.475,60.45,60.465,34200000.0
2008-11-20 09:38:00,60.47,60.54,60.465,60.52,118600000.0
2008-11-20 09:39:00,60.52,60.52,60.48,60.495,64600000.0
2008-11-20 09:40:00,60.495,60.495,60.48,60.495,30200000.0
2008-11-20 09:41:00,60.495,60.515,60.485,60.515,57000000.0
2008-11-20 09:42:00,60.515,60.515,60.495,60.495,43200000.0
2008-11-20 09:43:00,60.5,60.5,60.455,60.455,81000000.0
2008-11-20 09:44:00,60.46,60.46,60.405,60.43,86800000.0
2008-11-20 09:45:00,60.44,60.44,60.405,60.425,77400000.0
2008-11-20 09:46:00,60.435,60.455,60.425,60.44,43200000.0
2008-11-20 09:47:00,60.445,60.46,60.43,60.435,63400000.0
2008-11-20 09:48:00,60.435,60.435,60.395,60.43,96600000.0
2008-11-20 09:49:00,60.435,60.48,60.43,60.48,83600000.0
2008-11-20 09:50:00,60.48,60.53,60.47,60.53,134800000.0
2008-11-20 09:51:00,60.525,60.545,60.465,60.47,147400000.0
2008-11-20 09:52:00,60.475,60.495,60.44,60.46,128800000.0
2008-11-20 09:53:00,60.455,60.475,60.39,60.425,144200000.0
2008-11-20 09:54:00,60.42,60.47,60.42,60.465,75600000.0
2008-11-20 09:55:00,60.47,60.47,60.385,60.455,103400000.0
2008-11-20 09:56:00,60.455,60.455,60.425,60.435,75600000.0
2008-11-20 09:57:00,60.44,60.445,60.165,60.165,126600000.0
2008-11-20 09:58:00,60.165,60.165,60.025,60.105,123200000.0
2008-11-20 09:59:00,60.105,60.135,59.89,59.89,157800000.0
2008-11-20 10:00:00,59.865,60.02,59.865,60.0,143000000.0
2008-11-20 10:01:00,60.0,60.05,59.945,59.945,171400000.0
2008-11-20 10:02:00,59.94,60.045,59.94,60.02,131200000.0
2008-11-20 10:03:00,60.02,60.045,59.955,59.96,156000000.0
2008-11-20 10:04:00,59.96,59.965,59.42,59.455,359200000.0
2008-11-20 10:05:00,59.485,59.555,59.465,59.52,206800000.0
2008-11-20 10:06:00,59.525,59.56,59.48,59.48,190000000.0
2008-11-20 10:07:00,59.5,59.69,59.5,59.65,214000000.0
2008-11-20 10:08:00,59.65,59.75,59.65,59.73,230800000.0
2008-11-20 10:09:00,59.73,59.75,59.67,59.675,206400000.0
2008-11-20 10:10:00,59.675,59.705,59.585,59.61,144600000.0
2008-11-20 10:11:00,59.625,59.715,59.6,59.67,251000000.0
2008-11-20 10:12:00,59.68,59.695,59.625,59.66,263200000.0
2008-11-20 10:13:00,59.66,59.67,59.6,59.61,154600000.0
2008-11-20 10:14:00,59.605,59.605,59.495,59.495,114400000.0
2008-11-20 10:15:00,59.495,59.585,59.495,59.58,116400000.0
2008-11-20 10:16:00,59.59,59.735,59.55,59.735,167200000.0
2008-11-20 10:17:00,59.735,59.79,59.66,59.73,147600000.0
2008-11-20 10:18:00,59.725,59.825,59.72,59.825,162900000.0
2008-11-20 10:19:00,59.825,59.825,59.75,59.765,120000000.0
2008-11-20 10:20:00,59.76,59.79,59.71,59.75,119800000.0
2008-11-20 10:21:00,59.755,59.755,59.7,59.715,99600000.0
2008-11-20 10:22:00,59.715,59.73,59.69,59.725,72800000.0
2008-11-20 10:23:00,59.72,59.735,59.705,59.735,63200000.0
2008-11-20 10:24:00,59.735,59.805,59.725,59.785,84200000.0
2008-11-20 10:25:00,59.79,59.825,59.755,59.805,62600000.0
2008-11-20 10:26:00,59.805,59.925,59.805,59.865,120400000.0
2008-11-20 10:27:00,59.87,59.95,59.87,59.92,95400000.0
2008-11-20 10:28:00,59.93,59.935,59.89,59.89,112600000.0
2008-11-20 10:29:00,59.89,59.93,59.89,59.93,110600000.0
2008-11-20 10:30:00,59.925,59.935,59.88,59.91,100800000.0
2008-11-20 10:31:00,59.91,59.91,59.85,59.85,102400000.0
2008-11-20 10:32:00,59.85,59.85,59.82,59.82,35800000.0
2008-11-20 10:33:00,59.82,59.84,59.795,59.815,131800000.0
2008-11-20 10:34:00,59.82,59.835,59.81,59.81,132000000.0
2008-11-20 10:35:00,59.81,59.81,59.755,59.795,158600000.0
2008-11-20 10:36:00,59.795,59.795,59.76,59.765,68800000.0
2008-11-20 10:37:00,59.77,59.785,59.755,59.78,169600000.0
2008-11-20 10:38:00,59.78,59.78,59.76,59.78,199600000.0
2008-11-20 10:39:00,59.77,59.78,59.72,59.735,89300000.0
2008-11-20 10:40:00,59.735,59.76,59.675,59.675,172400000.0
2008-11-20 10:41:00,59.675,59.735,59.675,59.73,79600000.0
2008-11-20 10:42:00,59.73,59.73,59.655,59.685,157200000.0
2008-11-20 10:43:00,59.69,59.695,59.67,59.67,98200000.0
2008-11-20 10:44:00,59.67,59.725,59.67,59.725,138500000.0
2008-11-20 10:45:00,59.725,59.795,59.725,59.78,121400000.0
2008-11-20 10:46:00,59.78,59.84,59.78,59.81,114500000.0
2008-11-20 10:47:00,59.805,59.835,59.805,59.825,40400000.0
2008-11-20 10:48:00,59.825,59.83,59.81,59.825,30700000.0
2008-11-20 10:49:00,59.825,59.84,59.8,59.84,113500000.0
2008-11-20 10:50:00,59.845,59.855,59.83,59.84,57700000.0
2008-11-20 10:51:00,59.84,59.855,59.83,59.83,84300000.0
2008-11-20 10:52:00,59.83,59.9,59.83,59.9,95700000.0
2008-11-20 10:53:00,59.895,59.915,59.885,59.905,101600000.0
2008-11-20 10:54:00,59.905,59.915,59.885,59.91,87300000.0
2008-11-20 10:55:00,59.915,59.965,59.915,59.965,69000000.0
2008-11-20 10:56:00,59.955,59.955,59.89,59.895,74100000.0
2008-11-20 10:57:00,59.895,59.895,59.83,59.835,197300000.0
2008-11-20 10:58:00,59.835,59.885,59.83,59.87,169000000.0
2008-11-20 10:59:00,59.87,59.905,59.85,59.905,75000000.0
2008-11-20 11:00:00,59.905,60.03,59.905,59.98,372500000.0
2008-11-20 11:01:00,59.98,59.98,59.92,59.925,109500000.0
2008-11-20 11:02:00,59.925,59.975,59.92,59.97,94500000.0
2008-11-20 11:03:00,59.97,60.01,59.94,59.94,240400000.0
2008-11-20 11:04:00,59.94,59.94,59.87,59.87,117300000.0
2008-11-20 11:05:00,59.87,59.87,59.835,59.87,140000000.0
2008-11-20 11:06:00,59.87,59.91,59.86,59.86,186700000.0
2008-11-20 11:07:00,59.865,59.93,59.855,59.93,145200000.0
2008-11-20 11:08:00,59.93,59.94,59.905,59.91,64900000.0
2008-11-20 11:09:00,59.915,59.915,59.84,59.84,100000000.0
2008-11-20 11:10:00,59.84,59.84,59.82,59.825,46600000.0
2008-11-20 11:11:00,59.83,59.855,59.82,59.82,53800000.0
2008-11-20 11:12:00,59.82,59.83,59.775,59.78,83100000.0
2008-11-20 11:13:00,59.78,59.82,59.775,59.82,44800000.0
2008-11-20 11:14:00,59.82,59.85,59.815,59.83,71900000.0
2008-11-20 11:15:00,59.83,59.845,59.81,59.845,74000000.0
2008-11-20 11:16:00,59.845,59.85,59.835,59.84,53300000.0
2008-11-20 11:17:00,59.845,59.845,59.79,59.8,46100000.0
2008-11-20 11:18:00,59.795,59.805,59.765,59.78,111900000.0
2008-11-20 11:19:00,59.785,59.8,59.785,59.8,48500000.0
2008-11-20 11:20:00,59.8,59.81,59.8,59.8,100800000.0
2008-11-20 11:21:00,59.8,59.835,59.8,59.83,188700000.0
2008-11-20 11:22:00,59.83,59.875,59.82,59.865,41200000.0
2008-11-20 11:23:00,59.87,59.87,59.805,59.855,277300000.0
2008-11-20 11:24:00,59.855,59.98,59.855,59.95,180900000.0
2008-11-20 11:25:00,59.935,59.935,59.855,59.86,201400000.0
2008-11-20 11:26:00,59.865,59.91,59.845,59.895,152400000.0
2008-11-20 11:27:00,59.9,59.95,59.9,59.94,115500000.0
2008-11-20 11:28:00,59.94,59.945,59.905,59.905,95500000.0
2008-11-20 11:29:00,59.91,59.935,59.91,59.92,164900000.0
2008-11-20 11:30:00,59.925,59.99,59.925,59.985,132700000.0
2008-11-20 11:31:00,59.985,60.015,59.955,60.0,149200000.0
2008-11-20 11:32:00,60.0,60.02,59.975,59.98,96500000.0
2008-11-20 11:33:00,59.98,59.995,59.935,59.98,125500000.0
2008-11-20 11:34:00,59.985,59.985,59.91,59.915,74000000.0
2008-11-20 11:35:00,59.915,59.935,59.875,59.875,167600000.0
2008-11-20 11:36:00,59.885,59.96,59.885,59.93,195500000.0
2008-11-20 11:37:00,59.93,59.935,59.905,59.925,125500000.0
2008-11-20 11:38:00,59.925,59.995,59.905,59.95,219200000.0
2008-11-20 11:39:00,59.95,59.965,59.93,59.95,277900000.0
2008-11-20 11:40:00,59.95,59.985,59.94,59.96,121400000.0
2008-11-20 11:41:00,59.96,59.96,59.925,59.935,98200000.0
2008-11-20 11:42:00,59.935,59.945,59.92,59.94,65300000.0
2008-11-20 11:43:00,59.93,59.965,59.93,59.965,57600000.0
2008-11-20 11:44:00,59.96,59.97,59.94,59.96,92500000.0
2008-11-20 11:45:00,59.96,59.96,59.945,59.955,41700000.0
2008-11-20 11:46:00,59.945,59.945,59.9,59.91,105500000.0
2008-11-20 11:47:00,59.91,59.925,59.9,59.9,61200000.0
2008-11-20 11:48:00,59.9,59.915,59.86,59.9,156200000.0
2008-11-20 11:49:00,59.9,59.9,59.865,59.865,48500000.0
2008-11-20 11:50:00,59.865,59.87,59.82,59.845,96000000.0
2008-11-20 11:51:00,59.845,59.85,59.745,59.82,414400000.0
2008-11-20 11:52:00,59.82,59.825,59.77,59.8,157100000.0
2008-11-20 11:53:00,59.805,59.855,59.805,59.855,70500000.0
2008-11-20 11:54:00,59.855,59.89,59.855,59.875,43600000.0
2008-11-20 11:55:00,59.875,59.89,59.86,59.86,83500000.0
2008-11-20 11:56:00,59.87,59.87,59.82,59.835,129700000.0
2008-11-20 11:57:00,59.845,59.865,59.835,59.865,106400000.0
2008-11-20 11:58:00,59.865,59.885,59.855,59.88,233800000.0
2008-11-20 11:59:00,59.885,59.89,59.86,59.86,115800000.0
2008-11-20 12:00:00,59.86,59.87,59.86,59.86,29100000.0
2008-11-20 12:01:00,59.86,59.885,59.86,59.86,33900000.0
2008-11-20 12:02:00,59.86,59.915,59.86,59.88,37100000.0
2008-11-20 12:03:00,59.88,59.885,59.86,59.885,62200000.0
2008-11-20 12:04:00,59.885,59.895,59.865,59.87,72500000.0
2008-11-20 12:05:00,59.87,59.885,59.87,59.885,49000000.0
2008-11-20 12:06:00,59.895,59.905,59.855,59.88,83500000.0
2008-11-20 12:07:00,59.875,59.895,59.865,59.88,59600000.0
2008-11-20 12:08:00,59.865,59.875,59.85,59.86,51200000.0
2008-11-20 12:09:00,59.86,59.86,59.85,59.85,32400000.0
2008-11-20 12:10:00,59.85,59.86,59.84,59.86,37800000.0
2008-11-20 12:11:00,59.865,59.89,59.86,59.885,82300000.0
2008-11-20 12:12:00,59.88,59.9,59.87,59.885,104600000.0
2008-11-20 12:13:00,59.89,59.89,59.87,59.87,81700000.0
2008-11-20 12:14:00,59.87,59.87,59.87,59.87,24000000.0
2008-11-20 12:15:00,59.87,59.87,59.87,59.87,15600000.0
2008-11-20 12:16:00,59.87,59.87,59.835,59.835,34800000.0
2008-11-20 12:17:00,59.835,59.845,59.825,59.83,68300000.0
2008-11-20 12:18:00,59.83,59.845,59.825,59.825,36500000.0
2008-11-20 12:19:00,59.83,59.85,59.82,59.835,45700000.0
2008-11-20 12:20:00,59.83,59.865,59.82,59.85,146300000.0
2008-11-20 12:21:00,59.85,59.885,59.85,59.87,115600000.0
2008-11-20 12:22:00,59.875,59.89,59.83,59.835,103100000.0
2008-11-20 12:23:00,59.83,59.83,59.795,59.805,190800000.0
2008-11-20 12:24:00,59.81,59.81,59.79,59.79,82200000.0
2008-11-20 12:25:00,59.785,59.785,59.75,59.75,190400000.0
2008-11-20 12:26:00,59.75,59.75,59.695,59.705,117500000.0
2008-11-20 12:27:00,59.705,59.715,59.65,59.675,172400000.0
2008-11-20 12:28:00,59.68,59.75,59.675,59.75,95100000.0
2008-11-20 12:29:00,59.75,59.765,59.75,59.755,150700000.0
2008-11-20 12:30:00,59.76,59.77,59.75,59.75,174800000.0
2008-11-20 12:31:00,59.75,59.75,59.695,59.705,93700000.0
2008-11-20 12:32:00,59.695,59.715,59.69,59.7,181600000.0
2008-11-20 12:33:00,59.7,59.715,59.69,59.705,73100000.0
2008-11-20 12:34:00,59.705,59.725,59.685,59.7,168800000.0
2008-11-20 12:35:00,59.695,59.725,59.69,59.715,224400000.0
2008-11-20 12:36:00,59.715,59.76,59.69,59.76,222600000.0
2008-11-20 12:37:00,59.75,59.795,59.75,59.79,99400000.0
2008-11-20 12:38:00,59.79,59.815,59.79,59.795,77000000.0
2008-11-20 12:39:00,59.795,59.805,59.745,59.76,237400000.0
2008-11-20 12:40:00,59.76,59.79,59.755,59.785,87800000.0
2008-11-20 12:41:00,59.785,59.805,59.755,59.78,124500000.0
2008-11-20 12:42:00,59.78,59.805,59.775,59.795,31100000.0
2008-11-20 12:43:00,59.795,59.8,59.78,59.79,31100000.0
2008-11-20 12:44:00,59.79,59.79,59.76,59.77,83900000.0
2008-11-20 12:45:00,59.77,59.77,59.675,59.675,144400000.0
2008-11-20 12:46:00,59.675,59.705,59.67,59.675,129600000.0
2008-11-20 12:47:00,59.7,59.705,59.625,59.63,111100000.0
2008-11-20 12:48:00,59.63,59.64,59.585,59.6,181900000.0
2008-11-20 12:49:00,59.605,59.605,59.575,59.595,67500000.0
2008-11-20 12:50:00,59.595,59.635,59.595,59.635,34100000.0
2008-11-20 12:51:00,59.63,59.66,59.63,59.66,41500000.0
2008-11-20 12:52:00,59.66,59.71,59.645,59.66,128900000.0
2008-11-20 12:53:00,59.66,59.705,59.66,59.7,105500000.0
2008-11-20 12:54:00,59.7,59.74,59.655,59.725,143700000.0
2008-11-20 12:55:00,59.725,59.81,59.715,59.81,118600000.0
2008-11-20 12:56:00,59.81,59.845,59.78,59.78,97200000.0
2008-11-20 12:57:00,59.78,59.815,59.78,59.815,120400000.0
2008-11-20 12:58:00,59.82,59.835,59.785,59.785,133700000.0
2008-11-20 12:59:00,59.785,59.825,59.76,59.785,128600000.0
2008-11-20 13:00:00,59.785,59.79,59.775,59.775,70400000.0
2008-11-20 13:01:00,59.775,59.785,59.765,59.77,133800000.0
2008-11-20 13:02:00,59.77,59.775,59.75,59.77,88200000.0
2008-11-20 13:03:00,59.76,59.855,59.745,59.83,282500001.0
2008-11-20 13:04:00,59.84,59.875,59.83,59.875,83200000.0
2008-11-20 13:05:00,59.885,59.955,59.88,59.9,196600000.0
2008-11-20 13:06:00,59.9,59.905,59.83,59.89,93800000.0
2008-11-20 13:07:00,59.89,59.895,59.86,59.885,129000000.0
2008-11-20 13:08:00,59.89,59.9,59.865,59.87,83400000.0
2008-11-20 13:09:00,59.865,59.875,59.825,59.83,63000000.0
2008-11-20 13:10:00,59.83,59.83,59.81,59.83,106300000.0
2008-11-20 13:11:00,59.835,59.845,59.775,59.81,105400000.0
2008-11-20 13:12:00,59.815,59.825,59.8,59.8,78400000.0
2008-11-20 13:13:00,59.8,59.815,59.765,59.78,116200000.0
2008-11-20 13:14:00,59.78,59.78,59.68,59.69,155200000.0
2008-11-20 13:15:00,59.69,59.755,59.675,59.675,82000000.0
2008-11-20 13:16:00,59.66,59.66,59.58,59.585,226200000.0
2008-11-20 13:17:00,59.585,59.625,59.575,59.58,132900000.0
2008-11-20 13:18:00,59.58,59.63,59.58,59.62,126200000.0
2008-11-20 13:19:00,59.62,59.64,59.6,59.64,168300000.0
2008-11-20 13:20:00,59.63,59.635,59.625,59.635,5800000.0
2008-11-20 13:21:00,59.64,59.7,59.63,59.68,121100000.0
2008-11-20 13:22:00,59.68,59.78,59.67,59.71,221700000.0
2008-11-20 13:23:00,59.71,59.735,59.695,59.715,240600000.0
2008-11-20 13:24:00,59.715,59.75,59.715,59.73,103700000.0
2008-11-20 13:25:00,59.74,59.81,59.74,59.765,145400000.0
2008-11-20 13:26:00,59.77,59.85,59.76,59.79,228400000.0
2008-11-20 13:27:00,59.79,59.79,59.775,59.775,90800000.0
2008-11-20 13:28:00,59.775,59.81,59.775,59.79,71000000.0
2008-11-20 13:29:00,59.79,59.795,59.785,59.785,43400000.0
2008-11-20 13:30:00,59.785,59.845,59.785,59.79,158000000.0
2008-11-20 13:31:00,59.79,59.8,59.775,59.8,75100000.0
2008-11-20 13:32:00,59.8,59.805,59.78,59.785,67100000.0
2008-11-20 13:33:00,59.785,59.79,59.77,59.77,36000000.0
2008-11-20 13:34:00,59.77,59.785,59.76,59.785,35700000.0
2008-11-20 13:35:00,59.785,59.785,59.765,59.765,36500000.0
2008-11-20 13:36:00,59.765,59.765,59.71,59.71,57400000.0
2008-11-20 13:37:00,59.725,59.745,59.72,59.745,18600000.0
2008-11-20 13:38:00,59.745,59.745,59.72,59.72,28500000.0
2008-11-20 13:39:00,59.72,59.72,59.72,59.72,13200000.0
2008-11-20 13:40:00,59.72,59.735,59.72,59.72,44400000.0
2008-11-20 13:41:00,59.72,59.75,59.72,59.73,112200000.0
2008-11-20 13:42:00,59.73,59.745,59.73,59.74,70800000.0
2008-11-20 13:43:00,59.74,59.785,59.725,59.775,87800000.0
2008-11-20 13:44:00,59.775,59.84,59.77,59.84,144600000.0
2008-11-20 13:45:00,59.84,59.86,59.835,59.86,102900000.0
2008-11-20 13:46:00,59.86,59.88,59.855,59.88,74000000.0
2008-11-20 13:47:00,59.88,59.905,59.86,59.865,126600000.0
2008-11-20 13:48:00,59.86,59.87,59.855,59.87,37600000.0
2008-11-20 13:49:00,59.87,59.87,59.86,59.87,54000000.0
2008-11-20 13:50:00,59.87,59.905,59.815,59.875,170100000.0
2008-11-20 13:51:00,59.875,59.9,59.82,59.82,209100000.0
2008-11-20 13:52:00,59.82,59.87,59.76,59.775,196700000.0
2008-11-20 13:53:00,59.775,59.895,59.775,59.815,90100000.0
2008-11-20 13:54:00,59.815,59.83,59.795,59.815,64000000.0
2008-11-20 13:55:00,59.82,59.895,59.82,59.855,116800000.0
2008-11-20 13:56:00,59.855,59.895,59.855,59.875,85000000.0
2008-11-20 13:57:00,59.88,59.95,59.88,59.95,152400000.0
2008-11-20 13:58:00,59.975,60.025,59.975,59.995,116600000.0
2008-11-20 13:59:00,59.995,60.085,59.99,60.085,154600000.0
2008-11-20 14:00:00,60.07,60.2,60.06,60.185,221500000.0
2008-11-20 14:01:00,60.19,60.36,60.185,60.245,451300000.0
2008-11-20 14:02:00,60.25,60.46,60.25,60.405,288600000.0
2008-11-20 14:03:00,60.4,60.44,60.315,60.39,307300000.0
2008-11-20 14:04:00,60.39,60.395,60.105,60.17,279900000.0
2008-11-20 14:05:00,60.175,60.24,60.065,60.07,233500000.0
2008-11-20 14:06:00,60.07,60.08,59.97,60.045,190200000.0
2008-11-20 14:07:00,60.045,60.06,60.0,60.04,130100000.0
2008-11-20 14:08:00,60.04,60.05,60.025,60.025,47200000.0
2008-11-20 14:09:00,60.03,60.075,59.945,59.945,181800000.0
2008-11-20 14:10:00,59.945,60.05,59.945,60.05,132800000.0
2008-11-20 14:11:00,60.035,60.11,60.035,60.11,123300000.0
2008-11-20 14:12:00,60.12,60.215,60.11,60.205,218800000.0
2008-11-20 14:13:00,60.21,60.31,60.21,60.23,217900000.0
2008-11-20 14:14:00,60.23,60.27,60.165,60.255,142700000.0
2008-11-20 14:15:00,60.255,60.28,60.185,60.23,150900000.0
2008-11-20 14:16:00,60.235,60.365,60.235,60.365,134200000.0
2008-11-20 14:17:00,60.365,60.38,60.31,60.31,169900000.0
2008-11-20 14:18:00,60.31,60.315,60.2,60.285,168600000.0
2008-11-20 14:19:00,60.285,60.32,60.25,60.295,101800000.0
2008-11-20 14:20:00,60.295,60.295,60.27,60.29,66800000.0
2008-11-20 14:21:00,60.29,60.325,60.215,60.23,123800000.0
2008-11-20 14:22:00,60.23,60.25,60.21,60.23,442100000.0
2008-11-20 14:23:00,60.23,60.3,60.23,60.295,272200000.0
2008-11-20 14:24:00,60.295,60.325,60.285,60.31,100000000.0
2008-11-20 14:25:00,60.31,60.4,60.31,60.35,162000000.0
2008-11-20 14:26:00,60.35,60.355,60.35,60.35,66000000.0
2008-11-20 14:27:00,60.35,60.365,60.32,60.325,119400000.0
2008-11-20 14:28:00,60.33,60.38,60.33,60.37,227700000.0
2008-11-20 14:29:00,60.37,60.4,60.355,60.39,121200000.0
2008-11-20 14:30:00,60.39,60.4,60.39,60.39,96400000.0
2008-11-20 14:31:00,60.39,60.39,60.31,60.31,279600000.0
2008-11-20 14:32:00,60.31,60.335,60.17,60.175,212300000.0
2008-11-20 14:33:00,60.175,60.255,60.175,60.255,154000000.0
2008-11-20 14:34:00,60.245,60.27,60.23,60.25,175900000.0
2008-11-20 14:35:00,60.27,60.335,60.27,60.325,102900000.0
2008-11-20 14:36:00,60.325,60.355,60.29,60.29,145400000.0
2008-11-20 14:37:00,60.29,60.295,60.22,60.235,74600000.0
2008-11-20 14:38:00,60.255,60.255,60.155,60.16,196400000.0
2008-11-20 14:39:00,60.16,60.18,60.08,60.085,219000000.0
2008-11-20 14:40:00,60.085,60.085,59.99,59.995,281000000.0
2008-11-20 14:41:00,59.985,60.015,59.965,59.975,204200000.0
2008-11-20 14:42:00,59.965,59.975,59.92,59.965,333400000.0
2008-11-20 14:43:00,59.965,60.03,59.96,60.03,269500000.0
2008-11-20 14:44:00,60.015,60.085,60.015,60.085,71600000.0
2008-11-20 14:45:00,60.085,60.19,60.085,60.19,226000000.0
2008-11-20 14:46:00,60.195,60.26,60.18,60.26,121700000.0
2008-11-20 14:47:00,60.275,60.29,60.24,60.275,142200000.0
2008-11-20 14:48:00,60.275,60.28,60.175,60.18,93800000.0
2008-11-20 14:49:00,60.185,60.2,60.16,60.165,116600000.0
2008-11-20 14:50:00,60.155,60.185,60.13,60.15,53200000.0
2008-11-20 14:51:00,60.15,60.15,60.095,60.1,109300000.0
2008-11-20 14:52:00,60.1,60.115,60.09,60.115,115600000.0
2008-11-20 14:53:00,60.115,60.2,60.115,60.2,247000000.0
2008-11-20 14:54:00,60.205,60.225,60.11,60.135,175400000.0
2008-11-20 14:55:00,60.13,60.135,60.1,60.135,125500000.0
2008-11-20 14:56:00,60.135,60.16,60.09,60.135,109200000.0
2008-11-20 14:57:00,60.13,60.185,60.11,60.11,202700000.0
2008-11-20 14:58:00,60.11,60.13,60.1,60.13,159600000.0
2008-11-20 14:59:00,60.13,60.18,60.12,60.125,240300000.0
2008-11-20 15:00:00,60.13,60.145,60.05,60.07,158100000.0
2008-11-20 15:01:00,60.07,60.135,60.06,60.125,123700000.0
2008-11-20 15:02:00,60.125,60.125,60.025,60.025,140000000.0
2008-11-20 15:03:00,60.025,60.035,59.99,59.99,161700000.0
2008-11-20 15:04:00,59.99,60.04,59.99,60.035,122100000.0
2008-11-20 15:05:00,60.035,60.095,60.035,60.095,89000000.0
2008-11-20 15:06:00,60.095,60.105,60.06,60.065,123500000.0
2008-11-20 15:07:00,60.065,60.09,60.065,60.09,77100000.0
2008-11-20 15:08:00,60.095,60.13,60.095,60.12,105800000.0
2008-11-20 15:09:00,60.12,60.14,60.11,60.11,86700000.0
2008-11-20 15:10:00,60.11,60.14,60.11,60.13,138400000.0
2008-11-20 15:11:00,60.13,60.21,60.105,60.125,197600000.0
2008-11-20 15:12:00,60.125,60.23,60.095,60.1,289000000.0
2008-11-20 15:13:00,60.1,60.125,60.08,60.095,203800000.0
2008-11-20 15:14:00,60.1,60.16,60.095,60.11,229200000.0
2008-11-20 15:15:00,60.11,60.205,60.11,60.2,226000000.0
2008-11-20 15:16:00,60.205,60.205,60.145,60.195,156600000.0
2008-11-20 15:17:00,60.195,60.2,60.185,60.185,71800000.0
2008-11-20 15:18:00,60.185,60.185,60.135,60.135,102100000.0
2008-11-20 15:19:00,60.135,60.19,60.135,60.19,149700000.0
2008-11-20 15:20:00,60.19,60.205,60.175,60.175,130800000.0
2008-11-20 15:21:00,60.175,60.195,60.145,60.18,127000000.0
2008-11-20 15:22:00,60.185,60.29,60.185,60.26,166700000.0
2008-11-20 15:23:00,60.255,60.275,60.215,60.215,94600000.0
2008-11-20 15:24:00,60.22,60.22,60.195,60.2,70500000.0
2008-11-20 15:25:00,60.2,60.205,60.15,60.18,99300000.0
2008-11-20 15:26:00,60.17,60.17,60.13,60.15,100600000.0
2008-11-20 15:27:00,60.15,60.165,60.13,60.135,110400000.0
2008-11-20 15:28:00,60.135,60.155,60.095,60.095,155900000.0
2008-11-20 15:29:00,60.09,60.115,60.075,60.075,194300000.0
2008-11-20 15:30:00,60.07,60.08,59.855,59.945,245400000.0
2008-11-20 15:31:00,59.93,59.93,59.755,59.765,293800000.0
2008-11-20 15:32:00,59.765,59.83,59.735,59.81,242300000.0
2008-11-20 15:33:00,59.81,59.815,59.665,59.74,193500000.0
2008-11-20 15:34:00,59.745,59.76,59.69,59.7,179800000.0
2008-11-20 15:35:00,59.7,59.82,59.695,59.77,188900000.0
2008-11-20 15:36:00,59.77,59.795,59.755,59.755,219400000.0
2008-11-20 15:37:00,59.755,59.835,59.75,59.81,196100000.0
2008-11-20 15:38:00,59.815,59.99,59.795,59.98,173000000.0
2008-11-20 15:39:00,59.975,59.975,59.9,59.925,191300000.0
2008-11-20 15:40:00,59.925,59.975,59.88,59.96,197100000.0
2008-11-20 15:41:00,59.965,60.0,59.88,59.96,202000000.0
2008-11-20 15:42:00,59.96,59.96,59.83,59.83,147400000.0
2008-11-20 15:43:00,59.83,59.89,59.77,59.77,196100000.0
2008-11-20 15:44:00,59.755,59.865,59.74,59.825,196400000.0
2008-11-20 15:45:00,59.8,59.845,59.795,59.805,179600000.0
2008-11-20 15:46:00,59.805,59.83,59.74,59.805,174900000.0
2008-11-20 15:47:00,59.8,59.995,59.79,59.995,129900000.0
2008-11-20 15:48:00,59.995,60.015,59.91,59.965,259000000.0
2008-11-20 15:49:00,59.985,59.985,59.95,59.95,165100000.0
2008-11-20 15:50:00,59.955,59.97,59.875,59.875,135600000.0
2008-11-20 15:51:00,59.875,59.885,59.835,59.88,281000000.0
2008-11-20 15:52:00,59.875,59.93,59.795,59.795,189100000.0
2008-11-20 15:53:00,59.795,59.795,59.65,59.655,213000000.0
2008-11-20 15:54:00,59.655,59.665,59.505,59.58,233100000.0
2008-11-20 15:55:00,59.58,59.635,59.52,59.54,255600000.0
2008-11-20 15:56:00,59.565,59.62,59.535,59.55,206800000.0
2008-11-20 15:57:00,59.555,59.595,59.535,59.555,212100000.0
2008-11-20 15:58:00,59.555,59.715,59.555,59.705,287400000.0
2008-11-20 15:59:00,59.69,59.69,59.5,59.5,265000000.0
2008-11-20 16:00:00,59.5,59.585,59.5,59.575,222900000.0
2008-11-20 16:01:00,59.575,59.575,59.5,59.5,202600000.0
2008-11-20 16:02:00,59.5,59.5,59.47,59.47,495200000.0
2008-11-20 16:03:00,59.47,59.555,59.47,59.55,390400000.0
2008-11-20 16:04:00,59.55,59.625,59.55,59.58,193300000.0
2008-11-20 16:05:00,59.59,59.62,59.535,59.595,324900000.0
2008-11-20 16:06:00,59.6,59.63,59.535,59.555,266300000.0
2008-11-20 16:07:00,59.56,59.585,59.52,59.54,199300000.0
2008-11-20 16:08:00,59.54,59.565,59.49,59.495,297900000.0
2008-11-20 16:09:00,59.49,59.5,59.435,59.435,387800000.0
2008-11-20 16:10:00,59.435,59.435,59.28,59.31,258500000.0
2008-11-20 16:11:00,59.3,59.32,59.235,59.245,308400000.0
2008-11-20 16:12:00,59.245,59.275,59.22,59.275,220300000.0
2008-11-20 16:13:00,59.275,59.305,59.25,59.28,329500000.0
2008-11-20 16:14:00,59.285,59.315,59.275,59.295,245800000.0
2008-11-20 16:15:00,59.295,59.36,59.29,59.36,121300000.0
2008-11-20 16:16:00,59.375,59.375,59.35,59.36,133200000.0
2008-11-20 16:17:00,59.365,59.435,59.365,59.385,131300000.0
2008-11-20 16:18:00,59.385,59.41,59.355,59.365,124500000.0
2008-11-20 16:19:00,59.365,59.4,59.28,59.295,157900000.0
2008-11-20 16:20:00,59.295,59.3,59.2,59.2,241100000.0
2008-11-20 16:21:00,59.155,59.225,59.11,59.135,286800000.0
2008-11-20 16:22:00,59.135,59.225,59.13,59.185,294200000.0
2008-11-20 16:23:00,59.195,59.215,59.085,59.09,249700000.0
2008-11-20 16:24:00,59.09,59.14,59.09,59.11,208000000.0
2008-11-20 16:25:00,59.11,59.155,59.075,59.155,235800000.0
2008-11-20 16:26:00,59.15,59.205,59.14,59.15,177900000.0
2008-11-20 16:27:00,59.15,59.16,59.15,59.155,90300000.0
2008-11-20 16:28:00,59.155,59.17,59.15,59.165,137500000.0
2008-11-20 16:29:00,59.165,59.23,59.155,59.22,129800000.0
2008-11-20 16:30:00,59.22,59.245,59.19,59.195,227100000.0
2008-11-20 16:31:00,59.195,59.28,59.195,59.275,135600000.0
2008-11-20 16:32:00,59.265,59.48,59.265,59.48,302500000.0
2008-11-20 16:33:00,59.48,59.52,59.415,59.455,266400000.0
2008-11-20 16:34:00,59.455,59.56,59.445,59.47,255700000.0
2008-11-20 16:35:00,59.475,59.525,59.35,59.36,278600000.0
2008-11-20 16:36:00,59.355,59.355,59.145,59.195,237400000.0
2008-11-20 16:37:00,59.215,59.475,59.21,59.225,203800000.0
2008-11-20 16:38:00,59.23,59.345,59.205,59.32,161300000.0
2008-11-20 16:39:00,59.32,59.365,59.195,59.22,235700000.0
2008-11-20 16:40:00,59.23,59.23,58.985,59.0,173900000.0
2008-11-20 16:41:00,59.015,59.105,58.86,58.935,223900000.0
2008-11-20 16:42:00,58.935,58.95,58.855,58.89,169100000.0
2008-11-20 16:43:00,58.89,58.915,58.795,58.81,190500000.0
2008-11-20 16:44:00,58.805,58.855,58.535,58.535,237800000.0
2008-11-20 16:45:00,58.535,58.68,58.535,58.65,222900000.0
2008-11-20 16:46:00,58.65,58.835,58.61,58.835,196000000.0
2008-11-20 16:47:00,58.84,58.855,58.695,58.705,177300000.0
2008-11-20 16:48:00,58.705,58.835,58.655,58.715,201500000.0
2008-11-20 16:49:00,58.715,58.815,58.685,58.81,205300000.0
2008-11-20 16:50:00,58.81,58.99,58.8,58.985,235100000.0
2008-11-20 16:51:00,58.985,59.015,58.825,58.855,221500000.0
2008-11-20 16:52:00,58.855,58.905,58.775,58.81,199200000.0
2008-11-20 16:53:00,58.81,58.87,58.735,58.735,250500000.0
2008-11-20 16:54:00,58.735,58.8,58.7,58.705,198000000.0
2008-11-20 16:55:00,58.71,58.785,58.695,58.735,186700000.0
2008-11-20 16:56:00,58.735,58.865,58.735,58.82,260200001.0
2008-11-20 16:57:00,58.825,58.825,58.765,58.81,145800000.0
2008-11-20 16:58:00,58.815,58.825,58.78,58.79,140400000.0
2008-11-20 16:59:00,58.755,58.77,58.675,58.75,193900000.0
2008-11-20 17:00:00,58.74,58.79,58.685,58.765,344400000.0
2008-11-20 17:01:00,58.765,58.83,58.73,58.77,217200000.0
2008-11-20 17:02:00,58.775,58.8,58.705,58.8,322300000.0
2008-11-20 17:03:00,58.8,58.805,58.705,58.725,294900000.0
2008-11-20 17:04:00,58.735,58.805,58.66,58.72,310600000.0
2008-11-20 17:05:00,58.73,58.755,58.675,58.715,298900000.0
2008-11-20 17:06:00,58.71,58.71,58.575,58.65,310800000.0
2008-11-20 17:07:00,58.65,58.87,58.645,58.8,243300000.0
2008-11-20 17:08:00,58.795,58.795,58.56,58.56,289600000.0
2008-11-20 17:09:00,58.56,58.705,58.555,58.635,240600000.0
2008-11-20 17:10:00,58.63,58.665,58.505,58.505,274700000.0
2008-11-20 17:11:00,58.515,58.59,58.485,58.51,172000000.0
2008-11-20 17:12:00,58.505,58.505,58.335,58.355,217100000.0
2008-11-20 17:13:00,58.355,58.41,58.325,58.35,205100000.0
2008-11-20 17:14:00,58.35,58.395,58.31,58.395,216700000.0
2008-11-20 17:15:00,58.395,58.41,58.33,58.37,271400000.0
2008-11-20 17:16:00,58.37,58.435,58.27,58.335,220000000.0
2008-11-20 17:17:00,58.335,58.395,58.255,58.265,149600000.0
2008-11-20 17:18:00,58.265,58.36,58.24,58.255,157200000.0
2008-11-20 17:19:00,58.26,58.27,58.2,58.26,228000000.0
2008-11-20 17:20:00,58.26,58.375,58.22,58.315,220000000.0
2008-11-20 17:21:00,58.32,58.54,58.285,58.535,178600000.0
2008-11-20 17:22:00,58.52,58.56,58.42,58.42,228500000.0
2008-11-20 17:23:00,58.435,58.54,58.435,58.505,206800000.0
2008-11-20 17:24:00,58.505,58.605,58.475,58.49,294300000.0
2008-11-20 17:25:00,58.485,58.52,58.23,58.345,298000000.0
2008-11-20 17:26:00,58.35,58.35,58.25,58.26,332600000.0
2008-11-20 17:27:00,58.27,58.43,58.255,58.405,275400000.0
2008-11-20 17:28:00,58.4,58.42,58.295,58.33,201000000.0
2008-11-20 17:29:00,58.34,58.525,58.34,58.48,245000000.0
2008-11-20 17:30:00,58.475,58.505,58.4,58.4,160800000.0
2008-11-20 17:31:00,58.4,58.705,58.4,58.665,233400000.0
2008-11-20 17:32:00,58.66,58.68,58.6,58.635,224600000.0
2008-11-20 17:33:00,58.635,58.715,58.605,58.605,293800000.0
2008-11-20 17:34:00,58.61,58.61,58.445,58.45,243800000.0
2008-11-20 17:35:00,58.465,58.5,58.435,58.49,203400000.0
2008-11-20 17:36:00,58.495,58.495,58.37,58.395,221000000.0
2008-11-20 17:37:00,58.395,58.395,58.31,58.355,280200000.0
2008-11-20 17:38:00,58.355,58.39,58.33,58.34,186600000.0
2008-11-20 17:39:00,58.34,58.36,58.26,58.295,225800000.0
2008-11-20 17:40:00,58.295,58.345,58.26,58.27,223800000.0
2008-11-20 17:41:00,58.265,58.34,58.19,58.335,234000000.0
2008-11-20 17:42:00,58.325,58.505,58.29,58.3,300600000.0
2008-11-20 17:43:00,58.3,58.5,58.29,58.41,282800000.0
2008-11-20 17:44:00,58.41,58.615,58.405,58.605,200800000.0
2008-11-20 17:45:00,58.595,58.82,58.595,58.76,161800000.0
2008-11-20 17:46:00,58.78,58.845,58.495,58.495,283600000.0
2008-11-20 17:47:00,58.49,58.58,58.445,58.505,216000000.0
2008-11-20 17:48:00,58.515,58.66,58.515,58.645,229200000.0
2008-11-20 17:49:00,58.66,58.715,58.57,58.7,233600000.0
2008-11-20 17:50:00,58.69,58.69,58.48,58.505,274400000.0
2008-11-20 17:51:00,58.515,58.575,58.415,58.43,222600000.0
2008-11-20 17:52:00,58.425,58.435,58.38,58.39,161000000.0
2008-11-20 17:53:00,58.39,58.42,58.345,58.35,240300000.0
2008-11-20 17:54:00,58.35,58.575,58.35,58.575,212000000.0
2008-11-20 17:55:00,58.575,58.605,58.395,58.535,259600000.0
2008-11-20 17:56:00,58.53,58.565,58.455,58.505,223500000.0
2008-11-20 17:57:00,58.49,58.525,58.365,58.42,240000000.0
2008-11-20 17:58:00,58.42,58.555,58.37,58.555,247600000.0
2008-11-20 17:59:00,58.56,58.62,58.5,58.55,225400000.0
2008-11-20 18:00:00,58.545,58.605,58.515,58.575,194000000.0
2008-11-20 18:01:00,58.58,58.725,58.56,58.7,221000000.0
2008-11-20 18:02:00,58.725,58.82,58.685,58.685,255800000.0
2008-11-20 18:03:00,58.685,58.685,58.5,58.605,258000000.0
2008-11-20 18:04:00,58.605,58.89,58.56,58.89,262500000.0
2008-11-20 18:05:00,58.9,58.92,58.83,58.89,248000000.0
2008-11-20 18:06:00,58.91,58.955,58.82,58.83,315000000.0
2008-11-20 18:07:00,58.83,58.91,58.75,58.91,246800000.0
2008-11-20 18:08:00,58.91,58.91,58.74,58.74,226600000.0
2008-11-20 18:09:00,58.74,58.875,58.605,58.635,317600000.0
2008-11-20 18:10:00,58.635,58.715,58.545,58.625,329200000.0
2008-11-20 18:11:00,58.625,58.825,58.625,58.765,241600000.0
2008-11-20 18:12:00,58.78,58.895,58.77,58.835,295400000.0
2008-11-20 18:13:00,58.83,58.96,58.77,58.96,306400000.0
2008-11-20 18:14:00,58.96,59.035,58.85,58.97,264800000.0
2008-11-20 18:15:00,58.97,58.985,58.77,58.82,306400000.0
2008-11-20 18:16:00,58.82,58.865,58.805,58.85,196600000.0
2008-11-20 18:17:00,58.855,58.945,58.825,58.825,326000000.0
2008-11-20 18:18:00,58.84,58.845,58.72,58.72,209400000.0
2008-11-20 18:19:00,58.695,58.84,58.67,58.81,241400000.0
2008-11-20 18:20:00,58.81,58.825,58.755,58.805,271000000.0
2008-11-20 18:21:00,58.805,58.85,58.775,58.79,213800000.0
2008-11-20 18:22:00,58.79,58.815,58.765,58.79,157200000.0
2008-11-20 18:23:00,58.79,58.815,58.72,58.73,393000000.0
2008-11-20 18:24:00,58.73,58.765,58.73,58.755,186000000.0
2008-11-20 18:25:00,58.755,58.775,58.73,58.735,176200000.0
2008-11-20 18:26:00,58.735,58.795,58.715,58.78,399400000.0
2008-11-20 18:27:00,58.775,58.93,58.77,58.91,319600000.0
2008-11-20 18:28:00,58.91,58.915,58.79,58.83,355400000.0
2008-11-20 18:29:00,58.83,58.89,58.78,58.85,358200000.0
2008-11-20 18:30:00,58.855,58.855,58.76,58.76,223800000.0
2008-11-20 18:31:00,58.76,58.79,58.71,58.715,217000000.0
2008-11-20 18:32:00,58.715,58.735,58.655,58.665,158600000.0
2008-11-20 18:33:00,58.665,58.7,58.66,58.695,128800000.0
2008-11-20 18:34:00,58.695,58.81,58.685,58.76,183800000.0
2008-11-20 18:35:00,58.76,58.8,58.71,58.72,240800000.0
2008-11-20 18:36:00,58.72,58.72,58.495,58.58,237800000.0
2008-11-20 18:37:00,58.58,58.63,58.545,58.625,190600000.0
2008-11-20 18:38:00,58.62,58.77,58.61,58.715,170000000.0
2008-11-20 18:39:00,58.715,58.735,58.675,58.68,261800000.0
2008-11-20 18:40:00,58.685,58.685,58.545,58.62,299400000.0
2008-11-20 18:41:00,58.64,58.7,58.595,58.605,254600000.0
2008-11-20 18:42:00,58.615,58.67,58.595,58.645,168200000.0
2008-11-20 18:43:00,58.64,58.65,58.64,58.65,96600000.0
2008-11-20 18:44:00,58.645,58.7,58.615,58.7,195600000.0
2008-11-20 18:45:00,58.705,58.86,58.7,58.855,215000000.0
2008-11-20 18:46:00,58.84,58.845,58.7,58.71,331000000.0
2008-11-20 18:47:00,58.73,58.83,58.715,58.79,209400000.0
2008-11-20 18:48:00,58.79,58.875,58.76,58.84,176400000.0
2008-11-20 18:49:00,58.84,58.855,58.795,58.815,195600000.0
2008-11-20 18:50:00,58.815,58.83,58.735,58.745,283000000.0
2008-11-20 18:51:00,58.745,58.77,58.66,58.765,370200000.0
2008-11-20 18:52:00,58.755,58.885,58.75,58.82,270600000.0
2008-11-20 18:53:00,58.815,58.845,58.77,58.83,281400000.0
2008-11-20 18:54:00,58.83,58.855,58.82,58.84,108800000.0
2008-11-20 18:55:00,58.835,58.84,58.79,58.815,245600000.0
2008-11-20 18:56:00,58.815,58.855,58.805,58.855,168600000.0
2008-11-20 18:57:00,58.85,58.865,58.83,58.83,166200000.0
2008-11-20 18:58:00,58.83,58.845,58.77,58.78,144800000.0
2008-11-20 18:59:00,58.785,58.79,58.685,58.76,217600000.0
2008-11-20 19:00:00,58.745,58.76,58.65,58.665,139000000.0
2008-11-20 19:01:00,58.665,58.67,58.5,58.505,151600000.0
2008-11-20 19:02:00,58.505,58.51,58.425,58.43,220400000.0
2008-11-20 19:03:00,58.425,58.425,58.345,58.36,507800000.0
2008-11-20 19:04:00,58.355,58.535,58.35,58.53,273000000.0
2008-11-20 19:05:00,58.535,58.58,58.47,58.48,280000000.0
2008-11-20 19:06:00,58.475,58.555,58.465,58.53,275800000.0
2008-11-20 19:07:00,58.52,58.645,58.475,58.595,285400000.0
2008-11-20 19:08:00,58.595,58.64,58.56,58.58,219600000.0
2008-11-20 19:09:00,58.58,58.595,58.49,58.49,336800006.0
2008-11-20 19:10:00,58.49,58.575,58.48,58.5,612800007.0
2008-11-20 19:11:00,58.505,58.61,58.48,58.59,216200000.0
2008-11-20 19:12:00,58.59,58.69,58.58,58.68,295000000.0
2008-11-20 19:13:00,58.68,58.68,58.63,58.64,263200000.0
2008-11-20 19:14:00,58.64,58.81,58.64,58.79,334000000.0
2008-11-20 19:15:00,58.785,58.905,58.75,58.88,194600000.0
2008-11-20 19:16:00,58.89,58.925,58.67,58.67,350500000.0
2008-11-20 19:17:00,58.67,58.81,58.67,58.8,181000000.0
2008-11-20 19:18:00,58.8,58.925,58.77,58.825,257400000.0
2008-11-20 19:19:00,58.825,58.825,58.68,58.71,119200000.0
2008-11-20 19:20:00,58.705,59.005,58.705,59.005,298200000.0
2008-11-20 19:21:00,59.005,59.025,58.965,59.005,339200000.0
2008-11-20 19:22:00,59.005,59.045,58.93,58.99,332200000.0
2008-11-20 19:23:00,58.99,59.03,58.965,59.03,166200000.0
2008-11-20 19:24:00,59.03,59.285,59.03,59.255,232400000.0
2008-11-20 19:25:00,59.25,59.355,59.17,59.35,252600000.0
2008-11-20 19:26:00,59.355,59.525,59.355,59.465,325400000.0
2008-11-20 19:27:00,59.47,59.56,59.41,59.56,209800000.0
2008-11-20 19:28:00,59.56,59.695,59.56,59.675,281600000.0
2008-11-20 19:29:00,59.68,59.68,59.555,59.565,177400000.0
2008-11-20 19:30:00,59.56,59.7,59.53,59.675,268600000.0
2008-11-20 19:31:00,59.68,59.855,59.665,59.855,229800000.0
2008-11-20 19:32:00,59.855,59.92,59.83,59.83,238200000.0
2008-11-20 19:33:00,59.83,59.845,59.765,59.77,192200000.0
2008-11-20 19:34:00,59.77,59.8,59.72,59.72,171400000.0
2008-11-20 19:35:00,59.72,59.735,59.56,59.59,190500000.0
2008-11-20 19:36:00,59.585,59.78,59.575,59.755,225000000.0
2008-11-20 19:37:00,59.76,59.765,59.61,59.61,211000000.0
2008-11-20 19:38:00,59.61,59.64,59.52,59.55,166900000.0
2008-11-20 19:39:00,59.55,59.68,59.495,59.635,210600000.0
2008-11-20 19:40:00,59.64,59.66,59.52,59.565,403000000.0
2008-11-20 19:41:00,59.555,59.6,59.545,59.58,82500000.0
2008-11-20 19:42:00,59.58,59.635,59.575,59.62,186300000.0
2008-11-20 19:43:00,59.625,59.755,59.625,59.75,228300000.0
2008-11-20 19:44:00,59.75,59.76,59.71,59.75,129000000.0
2008-11-20 19:45:00,59.75,59.75,59.68,59.695,158700000.0
2008-11-20 19:46:00,59.695,59.95,59.695,59.915,248100000.0
2008-11-20 19:47:00,59.91,60.09,59.905,60.06,201300000.0
2008-11-20 19:48:00,60.06,60.235,60.055,60.22,177300000.0
2008-11-20 19:49:00,60.22,60.27,60.215,60.245,227700000.0
2008-11-20 19:50:00,60.255,60.32,60.175,60.31,229200000.0
2008-11-20 19:51:00,60.33,60.355,60.14,60.14,181600000.0
2008-11-20 19:52:00,60.135,60.195,60.04,60.195,198400000.0
2008-11-20 19:53:00,60.19,60.19,59.745,59.77,418499996.0
2008-11-20 19:54:00,59.77,59.91,59.77,59.865,108600000.0
2008-11-20 19:55:00,59.86,59.86,59.685,59.785,309300000.0
2008-11-20 19:56:00,59.785,59.895,59.77,59.85,199800000.0
2008-11-20 19:57:00,59.85,59.85,59.75,59.765,229800000.0
2008-11-20 19:58:00,59.765,59.8,59.72,59.765,283500000.0
2008-11-20 19:59:00,59.765,59.78,59.715,59.74,265200000.0
2008-11-20 20:00:00,59.74,59.74,59.66,59.715,220300000.0
2008-11-20 20:01:00,59.715,59.715,59.515,59.515,257700000.0
2008-11-20 20:02:00,59.515,59.645,59.515,59.585,263100000.0
2008-11-20 20:03:00,59.59,59.615,59.46,59.46,468900000.0
2008-11-20 20:04:00,59.455,59.46,59.25,59.305,305100000.0
2008-11-20 20:05:00,59.305,59.455,59.305,59.435,172600000.0
2008-11-20 20:06:00,59.435,59.545,59.425,59.45,155100000.0
2008-11-20 20:07:00,59.45,59.545,59.445,59.48,187200000.0
2008-11-20 20:08:00,59.465,59.62,59.44,59.545,227200000.0
2008-11-20 20:09:00,59.535,59.615,59.5,59.555,270300000.0
2008-11-20 20:10:00,59.555,59.595,59.42,59.58,351000001.0
2008-11-20 20:11:00,59.57,59.57,59.52,59.52,241400000.0
2008-11-20 20:12:00,59.52,59.52,59.315,59.39,287800000.0
2008-11-20 20:13:00,59.39,59.53,59.39,59.5,114400000.0
2008-11-20 20:14:00,59.49,59.56,59.45,59.52,180900000.0
2008-11-20 20:15:00,59.525,59.735,59.51,59.72,218300000.0
2008-11-20 20:16:00,59.72,59.73,59.63,59.725,203700000.0
2008-11-20 20:17:00,59.74,59.765,59.495,59.54,245000000.0
2008-11-20 20:18:00,59.54,59.7,59.54,59.605,147600000.0
2008-11-20 20:19:00,59.61,59.615,59.2,59.2,325500000.0
2008-11-20 20:20:00,59.2,59.2,59.02,59.05,238200000.0
2008-11-20 20:21:00,59.05,59.225,58.985,59.19,209500000.0
2008-11-20 20:22:00,59.195,59.425,59.19,59.33,263100000.0
2008-11-20 20:23:00,59.33,59.415,59.21,59.415,286900000.0
2008-11-20 20:24:00,59.415,59.415,59.14,59.315,387600000.0
2008-11-20 20:25:00,59.325,59.38,59.21,59.355,264900000.0
2008-11-20 20:26:00,59.33,59.33,59.19,59.275,191100000.0
2008-11-20 20:27:00,59.28,59.34,59.235,59.25,242600000.0
2008-11-20 20:28:00,59.25,59.26,59.175,59.21,183600000.0
2008-11-20 20:29:00,59.21,59.225,59.145,59.195,124900000.0
2008-11-20 20:30:00,59.19,59.205,59.13,59.145,205400000.0
2008-11-20 20:31:00,59.145,59.195,59.13,59.195,169800000.0
2008-11-20 20:32:00,59.195,59.235,59.14,59.165,194300000.0
2008-11-20 20:33:00,59.165,59.36,59.165,59.36,237700000.0
2008-11-20 20:34:00,59.355,59.4,59.265,59.35,440000000.0
2008-11-20 20:35:00,59.355,59.355,59.12,59.145,296500000.0
2008-11-20 20:36:00,59.14,59.185,58.995,59.0,237800000.0
2008-11-20 20:37:00,58.995,59.08,58.9,59.005,278000000.0
2008-11-20 20:38:00,58.995,59.13,58.99,59.105,179400000.0
2008-11-20 20:39:00,59.125,59.16,59.045,59.12,203900000.0
2008-11-20 20:40:00,59.115,59.15,59.1,59.14,234100000.0
2008-11-20 20:41:00,59.14,59.25,59.12,59.18,264200000.0
2008-11-20 20:42:00,59.18,59.21,58.98,58.98,278100000.0
2008-11-20 20:43:00,58.98,59.175,58.98,59.175,237100000.0
2008-11-20 20:44:00,59.175,59.23,59.13,59.15,292000000.0
2008-11-20 20:45:00,59.145,59.165,59.1,59.105,184300000.0
2008-11-20 20:46:00,59.105,59.275,59.085,59.215,248700000.0
2008-11-20 20:47:00,59.21,59.21,59.09,59.115,247200000.0
2008-11-20 20:48:00,59.125,59.26,59.125,59.195,250100000.0
2008-11-20 20:49:00,59.2,59.23,59.12,59.135,165000000.0
2008-11-20 20:50:00,59.13,59.195,59.04,59.15,204600000.0
2008-11-20 20:51:00,59.15,59.215,59.09,59.2,191800000.0
2008-11-20 20:52:00,59.2,59.235,59.2,59.21,122500000.0
2008-11-20 20:53:00,59.21,59.215,59.21,59.21,76900000.0
2008-11-20 20:54:00,59.21,59.265,59.12,59.155,137600000.0
2008-11-20 20:55:00,59.14,59.275,59.13,59.155,156900000.0
2008-11-20 20:56:00,59.145,59.145,59.055,59.145,145800000.0
2008-11-20 20:57:00,59.14,59.14,59.06,59.095,99500000.0
2008-11-20 20:58:00,59.09,59.245,59.075,59.21,135500000.0
2008-11-20 20:59:00,59.21,59.31,59.13,59.27,180000000.0
2008-11-20 21:00:00,59.27,59.295,59.2,59.2,159500000.0
2008-11-20 21:01:00,59.2,59.215,59.2,59.2,79300000.0
2008-11-20 21:02:00,59.2,59.2,59.01,59.135,127500000.0
2008-11-20 21:03:00,59.13,59.13,59.02,59.02,144300000.0
2008-11-20 21:04:00,59.015,59.025,59.01,59.01,288900000.0
2008-11-20 21:05:00,59.01,59.055,59.01,59.055,218100000.0
2008-11-20 21:06:00,59.045,59.055,59.02,59.02,86400000.0
2008-11-20 21:07:00,59.02,59.065,59.02,59.03,83600000.0
2008-11-20 21:08:00,59.03,59.03,58.95,58.955,160500000.0
2008-11-20 21:09:00,58.95,58.965,58.87,58.89,235600000.0
2008-11-20 21:10:00,58.885,58.93,58.885,58.925,88200000.0
2008-11-20 21:11:00,58.925,59.04,58.915,59.03,115500000.0
2008-11-20 21:12:00,59.035,59.07,58.98,59.03,170100000.0
2008-11-20 21:13:00,59.03,59.03,58.95,58.99,150700000.0
2008-11-20 21:14:00,58.985,59.0,58.835,58.835,195500000.0
2008-11-20 21:15:00,58.845,58.97,58.835,58.95,148100000.0
2008-11-20 21:16:00,58.945,58.995,58.89,58.97,123800000.0
2008-11-20 21:17:00,58.97,58.975,58.85,58.915,144000000.0
2008-11-20 21:18:00,58.915,58.915,58.805,58.825,110400000.0
2008-11-20 21:19:00,58.83,58.84,58.79,58.795,181300000.0
2008-11-20 21:20:00,58.8,58.835,58.75,58.775,162800000.0
2008-11-20 21:21:00,58.77,58.89,58.77,58.88,192500000.0
2008-11-20 21:22:00,58.875,58.89,58.86,58.89,107400000.0
2008-11-20 21:23:00,58.895,58.895,58.735,58.775,228200000.0
2008-11-20 21:24:00,58.765,58.815,58.7,58.75,135500000.0
2008-11-20 21:25:00,58.75,58.755,58.68,58.685,107000000.0
2008-11-20 21:26:00,58.695,58.73,58.68,58.68,139800000.0
2008-11-20 21:27:00,58.68,58.7,58.6,58.62,125000000.0
2008-11-20 21:28:00,58.62,58.62,58.56,58.56,134600000.0
2008-11-20 21:29:00,58.56,58.57,58.5,58.505,178600000.0
2008-11-20 21:30:00,58.505,58.57,58.475,58.475,238300000.0
2008-11-20 21:31:00,58.48,58.5,58.4,58.44,221400000.0
2008-11-20 21:32:00,58.44,58.445,58.32,58.325,251200000.0
2008-11-20 21:33:00,58.33,58.405,58.305,58.385,314500000.0
2008-11-20 21:34:00,58.405,58.405,58.27,58.29,320900000.0
2008-11-20 21:35:00,58.285,58.365,58.275,58.35,254800000.0
2008-11-20 21:36:00,58.34,58.52,58.335,58.515,190900000.0
2008-11-20 21:37:00,58.5,58.525,58.455,58.455,174600000.0
2008-11-20 21:38:00,58.465,58.53,58.465,58.465,268800000.0
2008-11-20 21:39:00,58.47,58.47,58.3,58.305,271000000.0
2008-11-20 21:40:00,58.3,58.405,58.3,58.375,235200000.0
2008-11-20 21:41:00,58.385,58.435,58.36,58.395,230900000.0
2008-11-20 21:42:00,58.395,58.505,58.39,58.485,215500000.0
2008-11-20 21:43:00,58.49,58.52,58.47,58.47,206900000.0
2008-11-20 21:44:00,58.475,58.485,58.285,58.295,277900000.0
2008-11-20 21:45:00,58.3,58.47,58.3,58.435,199700000.0
2008-11-20 21:46:00,58.435,58.45,58.33,58.425,260200000.0
2008-11-20 21:47:00,58.43,58.49,58.3,58.3,364100000.0
2008-11-20 21:48:00,58.3,58.375,58.3,58.34,202900000.0
2008-11-20 21:49:00,58.34,58.345,58.27,58.28,183600000.0
2008-11-20 21:50:00,58.28,58.335,58.275,58.32,207900000.0
2008-11-20 21:51:00,58.32,58.45,58.32,58.45,232800000.0
2008-11-20 21:52:00,58.455,58.475,58.385,58.385,214800000.0
2008-11-20 21:53:00,58.38,58.39,58.28,58.28,290500000.0
2008-11-20 21:54:00,58.265,58.31,58.25,58.25,218100000.0
2008-11-20 21:55:00,58.25,58.25,58.205,58.215,47400000.0
2008-11-20 21:56:00,58.22,58.22,58.19,58.19,191100000.0
2008-11-20 21:57:00,58.2,58.27,58.035,58.045,193200000.0
2008-11-20 21:58:00,58.05,58.06,58.025,58.035,108900000.0
2008-11-20 21:59:00,58.035,58.105,58.015,58.1,147900000.0
2008-11-20 22:00:00,58.095,58.15,58.06,58.11,253200000.0
2008-11-20 22:01:00,58.11,58.19,58.11,58.165,147700000.0
2008-11-20 22:02:00,58.16,58.255,58.15,58.17,202000000.0
2008-11-20 22:03:00,58.175,58.205,58.13,58.135,204000000.0
2008-11-20 22:04:00,58.145,58.145,58.035,58.045,241100000.0
2008-11-20 22:05:00,58.045,58.05,57.915,58.04,256800000.0
2008-11-20 22:06:00,58.04,58.045,57.99,58.025,198000000.0
2008-11-20 22:07:00,58.025,58.095,58.02,58.065,170800000.0
2008-11-20 22:08:00,58.06,58.09,58.03,58.035,262200000.0
2008-11-20 22:09:00,58.03,58.075,57.975,58.06,235800000.0
2008-11-20 22:10:00,58.06,58.12,58.05,58.09,264600000.0
2008-11-20 22:11:00,58.095,58.105,58.0,58.03,179600000.0
2008-11-20 22:12:00,58.045,58.105,58.035,58.1,196700000.0
2008-11-20 22:13:00,58.11,58.125,58.025,58.025,148900000.0
2008-11-20 22:14:00,58.025,58.055,57.95,57.995,213600000.0
2008-11-20 22:15:00,58.0,58.065,58.0,58.03,248300000.0
2008-11-20 22:16:00,58.04,58.045,57.945,57.945,185700000.0
2008-11-20 22:17:00,57.945,57.955,57.885,57.915,274500000.0
2008-11-20 22:18:00,57.915,57.935,57.875,57.91,205100000.0
2008-11-20 22:19:00,57.91,57.925,57.82,57.83,232200000.0
2008-11-20 22:20:00,57.825,57.89,57.825,57.87,231300000.0
2008-11-20 22:21:00,57.87,57.995,57.86,57.97,149800000.0
2008-11-20 22:22:00,57.97,58.005,57.83,57.83,214900000.0
2008-11-20 22:23:00,57.83,57.885,57.805,57.83,295600000.0
2008-11-20 22:24:00,57.83,57.83,57.74,57.77,153300000.0
2008-11-20 22:25:00,57.77,57.8,57.68,57.685,129100000.0
2008-11-20 22:26:00,57.685,57.755,57.65,57.65,182800000.0
2008-11-20 22:27:00,57.65,57.65,57.375,57.38,180000000.0
2008-11-20 22:28:00,57.38,57.59,57.38,57.59,198900000.0
2008-11-20 22:29:00,57.595,57.825,57.595,57.79,196500000.0
2008-11-20 22:30:00,57.785,57.89,57.76,57.8,196800000.0
2008-11-20 22:31:00,57.795,57.815,57.71,57.815,192300000.0
2008-11-20 22:32:00,57.82,57.82,57.72,57.72,136100000.0
2008-11-20 22:33:00,57.72,57.725,57.44,57.455,194900000.0
2008-11-20 22:34:00,57.465,57.485,57.355,57.355,188400000.0
2008-11-20 22:35:00,57.35,57.39,57.26,57.36,789300002.0
2008-11-20 22:36:00,57.37,57.37,57.22,57.23,172100000.0
2008-11-20 22:37:00,57.225,57.345,57.225,57.335,189600000.0
2008-11-20 22:38:00,57.335,57.345,57.145,57.18,226900000.0
2008-11-20 22:39:00,57.17,57.215,57.14,57.17,166500000.0
2008-11-20 22:40:00,57.17,57.175,57.14,57.16,153500000.0
2008-11-20 22:41:00,57.155,57.215,57.135,57.205,236300000.0
2008-11-20 22:42:00,57.215,57.23,57.085,57.115,161500000.0
2008-11-20 22:43:00,57.115,57.195,57.085,57.16,264300000.0
2008-11-20 22:44:00,57.165,57.185,57.14,57.155,196100000.0
2008-11-20 22:45:00,57.155,57.255,57.135,57.23,180800000.0
2008-11-20 22:46:00,57.23,57.335,57.23,57.335,230700000.0
2008-11-20 22:47:00,57.33,57.35,57.29,57.35,195700000.0
2008-11-20 22:48:00,57.345,57.365,57.325,57.345,181700000.0
2008-11-20 22:49:00,57.35,57.35,57.3,57.3,1288399998.0
2008-11-20 22:50:00,57.3,57.3,57.18,57.185,364300000.0
2008-11-20 22:51:00,57.18,57.205,57.15,57.18,191400000.0
2008-11-20 22:52:00,57.18,57.205,57.18,57.185,124100000.0
2008-11-20 22:53:00,57.18,57.195,57.115,57.125,163500000.0
2008-11-20 22:54:00,57.125,57.145,56.98,56.99,195600000.0
2008-11-20 22:55:00,56.985,57.035,56.98,56.98,117100000.0
2008-11-20 22:56:00,56.985,57.03,56.95,56.95,196600000.0
2008-11-20 22:57:00,56.95,56.97,56.945,56.96,78700000.0
2008-11-20 22:58:00,56.965,57.115,56.94,57.115,86400000.0
2008-11-20 22:59:00,57.095,57.305,57.095,57.27,203100000.0
2008-11-20 23:00:00,57.31,57.33,57.25,57.28,193800000.0
2008-11-20 23:01:00,57.285,57.39,57.275,57.34,211600000.0
2008-11-20 23:02:00,57.34,57.345,57.275,57.32,123300000.0
2008-11-20 23:03:00,57.32,57.32,57.235,57.25,63200000.0
2008-11-20 23:04:00,57.25,57.315,57.245,57.315,107200000.0
2008-11-20 23:05:00,57.315,57.34,57.31,57.315,54100000.0
2008-11-20 23:06:00,57.315,57.345,57.315,57.325,70900000.0
2008-11-20 23:07:00,57.325,57.325,57.31,57.315,25400000.0
2008-11-20 23:08:00,57.315,57.38,57.315,57.365,158500000.0
2008-11-20 23:09:00,57.365,57.405,57.365,57.405,22600000.0
2008-11-20 23:10:00,57.415,57.435,57.35,57.35,102400000.0
2008-11-20 23:11:00,57.35,57.355,57.35,57.35,153000000.0
2008-11-20 23:12:00,57.35,57.35,57.29,57.3,197400000.0
2008-11-20 23:13:00,57.3,57.305,57.29,57.29,83600000.0
2008-11-20 23:14:00,57.29,57.315,57.29,57.31,109200000.0
2008-11-20 23:15:00,57.315,57.335,57.29,57.29,74700000.0
2008-11-20 23:16:00,57.29,57.29,57.25,57.255,56700000.0
2008-11-20 23:17:00,57.255,57.255,57.21,57.21,65300000.0
2008-11-20 23:18:00,57.21,57.24,57.18,57.22,146600000.0
2008-11-20 23:19:00,57.22,57.255,57.22,57.23,47300000.0
2008-11-20 23:20:00,57.225,57.265,57.225,57.255,47100000.0
2008-11-20 23:21:00,57.26,57.26,57.24,57.245,17800000.0
2008-11-20 23:22:00,57.245,57.245,57.205,57.205,39400000.0
2008-11-20 23:23:00,57.21,57.27,57.205,57.21,96700000.0
2008-11-20 23:24:00,57.21,57.21,57.13,57.16,496399999.0
2008-11-20 23:25:00,57.145,57.145,57.095,57.135,46400000.0
2008-11-20 23:26:00,57.135,57.3,57.115,57.27,273700000.0
2008-11-20 23:27:00,57.165,57.175,57.11,57.15,94800000.0
2008-11-20 23:28:00,57.155,57.155,57.12,57.14,72300000.0
2008-11-20 23:29:00,57.125,57.125,57.11,57.115,40800000.0
2008-11-20 23:30:00,57.12,57.12,57.06,57.065,98000000.0
2008-11-20 23:31:00,57.075,57.165,57.045,57.045,194200000.0
2008-11-20 23:32:00,57.04,57.06,57.02,57.025,90600000.0
2008-11-20 23:33:00,57.03,57.06,56.975,57.005,105200000.0
2008-11-20 23:34:00,57.005,57.02,56.99,57.01,88500000.0
2008-11-20 23:35:00,57.005,57.08,57.0,57.07,121300000.0
2008-11-20 23:36:00,57.075,57.095,57.04,57.04,68200000.0
2008-11-20 23:37:00,57.045,57.08,56.975,56.99,146800000.0
2008-11-20 23:38:00,56.99,56.995,56.925,56.93,100400000.0
2008-11-20 23:39:00,56.92,56.965,56.895,56.955,152500000.0
2008-11-20 23:40:00,56.945,56.945,56.9,56.915,198100000.0
2008-11-20 23:41:00,56.915,56.915,56.9,56.905,80600000.0
2008-11-20 23:42:00,56.9,56.91,56.835,56.845,277300000.0
2008-11-20 23:43:00,56.845,56.895,56.84,56.87,111800000.0
2008-11-20 23:44:00,56.875,56.91,56.87,56.885,188000000.0
2008-11-20 23:45:00,56.885,56.935,56.88,56.935,132800000.0
2008-11-20 23:46:00,56.93,56.975,56.91,56.97,95400000.0
2008-11-20 23:47:00,56.975,56.995,56.96,56.98,118100000.0
2008-11-20 23:48:00,56.975,57.025,56.965,57.015,84500000.0
2008-11-20 23:49:00,57.02,57.08,57.005,57.08,72400000.0
2008-11-20 23:50:00,57.08,57.125,57.08,57.1,71200000.0
2008-11-20 23:51:00,57.095,57.115,57.07,57.07,102500000.0
2008-11-20 23:52:00,57.07,57.07,57.01,57.035,39600000.0
2008-11-20 23:53:00,57.035,57.05,57.02,57.04,27800000.0
2008-11-20 23:54:00,57.04,57.11,57.04,57.105,57200000.0
2008-11-20 23:55:00,57.11,57.175,57.1,57.175,73900000.0
2008-11-20 23:56:00,57.18,57.19,57.155,57.16,36000000.0
2008-11-20 23:57:00,57.16,57.195,57.16,57.195,67300000.0
2008-11-20 23:58:00,57.195,57.195,57.17,57.185,57300000.0
2008-11-20 23:59:00,57.185,57.235,57.18,57.18,27000000.0
2008-11-21 00:00:00,57.165,57.23,57.165,57.195,26400000.0
2008-11-21 00:01:00,57.22,57.22,57.17,57.19,25200000.0
2008-11-21 00:02:00,57.195,57.225,57.185,57.185,18000000.0
2008-11-21 00:03:00,57.2,57.2,57.19,57.195,9600000.0
2008-11-21 00:04:00,57.18,57.195,57.18,57.185,13200000.0
2008-11-21 00:05:00,57.18,57.18,57.045,57.165,34200000.0
2008-11-21 00:06:00,57.155,57.225,57.155,57.225,15600000.0
2008-11-21 00:07:00,57.265,57.395,57.235,57.395,99600000.0
2008-11-21 00:08:00,57.37,57.37,57.275,57.275,54700000.0
2008-11-21 00:09:00,57.275,57.305,57.255,57.305,23600000.0
2008-11-21 00:10:00,57.32,57.345,57.28,57.295,27400000.0
2008-11-21 00:11:00,57.295,57.3,57.29,57.3,10800000.0
2008-11-21 00:12:00,57.285,57.295,57.26,57.26,34900000.0
2008-11-21 00:13:00,57.25,57.295,57.24,57.285,33800000.0
2008-11-21 00:14:00,57.285,57.285,57.27,57.28,6000000.0
2008-11-21 00:15:00,57.28,57.425,57.27,57.405,14400000.0
2008-11-21 00:16:00,57.395,57.425,57.36,57.42,77000000.0
2008-11-21 00:17:00,57.42,57.45,57.38,57.435,180600000.0
2008-11-21 00:18:00,57.435,57.46,57.435,57.46,41600000.0
2008-11-21 00:19:00,57.46,57.465,57.425,57.43,27600000.0
2008-11-21 00:20:00,57.42,57.435,57.42,57.42,16800000.0
2008-11-21 00:21:00,57.42,57.435,57.415,57.435,25200000.0
2008-11-21 00:22:00,57.42,57.425,57.42,57.42,16200000.0
2008-11-21 00:23:00,57.42,57.475,57.42,57.475,20000000.0
2008-11-21 00:24:00,57.475,57.49,57.465,57.49,14900000.0
2008-11-21 00:25:00,57.49,57.495,57.49,57.495,5200000.0
2008-11-21 00:26:00,57.495,57.56,57.495,57.53,77700000.0
2008-11-21 00:27:00,57.53,57.53,57.485,57.485,132900000.0
2008-11-21 00:28:00,57.49,57.55,57.485,57.53,111400000.0
2008-11-21 00:29:00,57.51,57.51,57.475,57.485,151700000.0
2008-11-21 00:30:00,57.485,57.51,57.47,57.485,47400000.0
2008-11-21 00:31:00,57.49,57.49,57.47,57.485,45700000.0
2008-11-21 00:32:00,57.495,57.495,57.47,57.49,28700000.0
2008-11-21 00:33:00,57.515,57.515,57.46,57.47,197000000.0
2008-11-21 00:34:00,57.47,57.47,57.455,57.46,36600000.0
2008-11-21 00:35:00,57.46,57.46,57.39,57.4,69200000.0
2008-11-21 00:36:00,57.4,57.4,57.38,57.385,97400000.0
2008-11-21 00:37:00,57.39,57.4,57.375,57.4,92600000.0
2008-11-21 00:38:00,57.39,57.395,57.39,57.395,11000000.0
2008-11-21 00:39:00,57.385,57.395,57.38,57.395,145200000.0
2008-11-21 00:40:00,57.395,57.4,57.375,57.38,96600000.0
2008-11-21 00:41:00,57.365,57.395,57.345,57.38,163900000.0
2008-11-21 00:42:00,57.38,57.4,57.36,57.365,316600000.0
2008-11-21 00:43:00,57.38,57.385,57.34,57.36,240200001.0
2008-11-21 00:44:00,57.35,57.37,57.35,57.37,70300000.0
2008-11-21 00:45:00,57.37,57.425,57.365,57.425,72999997.0
2008-11-21 00:46:00,57.425,57.425,57.4,57.425,100800001.0
2008-11-21 00:47:00,57.425,57.425,57.4,57.405,41200000.0
2008-11-21 00:48:00,57.415,57.425,57.405,57.415,12000000.0
2008-11-21 00:49:00,57.415,57.42,57.395,57.4,18300000.0
2008-11-21 00:50:00,57.4,57.4,57.4,57.4,10800000.0
2008-11-21 00:51:00,57.4,57.4,57.4,57.4,5400000.0
2008-11-21 00:52:00,57.4,57.415,57.395,57.4,9600000.0
2008-11-21 00:53:00,57.4,57.475,57.4,57.405,23000000.0
2008-11-21 00:54:00,57.405,57.425,57.4,57.415,10800000.0
2008-11-21 00:55:00,57.425,57.495,57.415,57.495,51000000.0
2008-11-21 00:56:00,57.5,57.535,57.495,57.5,61400000.0
2008-11-21 00:57:00,57.51,57.51,57.465,57.5,49000000.0
2008-11-21 00:58:00,57.505,57.535,57.495,57.52,89000000.0
2008-11-21 00:59:00,57.51,57.545,57.5,57.5,146500001.0
2008-11-21 01:00:00,57.485,57.52,57.485,57.495,418099989.0
2008-11-21 01:01:00,57.485,57.49,57.485,57.49,39599998.0
2008-11-21 01:02:00,57.49,57.49,57.44,57.475,105599996.0
2008-11-21 01:03:00,57.475,57.5,57.47,57.5,18000000.0
2008-11-21 01:04:00,57.5,57.51,57.5,57.51,3000000.0
2008-11-21 01:05:00,57.52,57.58,57.52,57.58,50800000.0
2008-11-21 01:06:00,57.6,57.61,57.6,57.61,23100000.0
2008-11-21 01:07:00,57.61,57.61,57.61,57.61,30200000.0
2008-11-21 01:08:00,57.61,57.61,57.61,57.61,27000000.0
2008-11-21 01:09:00,57.61,57.61,57.595,57.6,13000000.0
2008-11-21 01:10:00,57.6,57.68,57.6,57.68,42100000.0
2008-11-21 01:11:00,57.68,57.69,57.68,57.69,25000000.0
2008-11-21 01:12:00,57.69,57.7,57.62,57.625,43700000.0
2008-11-21 01:13:00,57.625,57.64,57.62,57.64,20400000.0
2008-11-21 01:14:00,57.64,57.65,57.635,57.645,10300000.0
2008-11-21 01:15:00,57.645,57.645,57.645,57.645,14400000.0
2008-11-21 01:16:00,57.63,57.675,57.615,57.65,38600000.0
2008-11-21 01:17:00,57.65,57.65,57.65,57.65,14400000.0
2008-11-21 01:18:00,57.65,57.655,57.65,57.655,9600000.0
2008-11-21 01:19:00,57.655,57.68,57.64,57.645,67999999.0
2008-11-21 01:20:00,57.645,57.65,57.625,57.64,24700000.0
2008-11-21 01:21:00,57.645,57.66,57.625,57.64,20700000.0
2008-11-21 01:22:00,57.655,57.675,57.63,57.645,65900000.0
2008-11-21 01:23:00,57.655,57.655,57.64,57.65,6000000.0
2008-11-21 01:24:00,57.65,57.65,57.63,57.64,9600000.0
2008-11-21 01:25:00,57.65,57.65,57.61,57.65,54600000.0
2008-11-21 01:26:00,57.64,57.66,57.575,57.6,128700000.0
2008-11-21 01:27:00,57.6,57.6,57.495,57.53,127499999.0
2008-11-21 01:28:00,57.53,57.535,57.495,57.5,52300000.0
2008-11-21 01:29:00,57.51,57.51,57.51,57.51,14400000.0
2008-11-21 01:30:00,57.51,57.525,57.485,57.49,57500000.0
2008-11-21 01:31:00,57.49,57.51,57.32,57.33,144100000.0
2008-11-21 01:32:00,57.33,57.39,57.325,57.33,75400000.0
2008-11-21 01:33:00,57.33,57.33,57.245,57.245,80800000.0
2008-11-21 01:34:00,57.26,57.275,57.22,57.235,134199999.0
2008-11-21 01:35:00,57.235,57.245,57.105,57.135,304299999.0
2008-11-21 01:36:00,57.12,57.185,57.12,57.16,121700000.0
2008-11-21 01:37:00,57.165,57.19,57.14,57.15,66200000.0
2008-11-21 01:38:00,57.14,57.205,57.125,57.13,229999998.0
2008-11-21 01:39:00,57.14,57.155,57.09,57.11,162800000.0
2008-11-21 01:40:00,57.11,57.11,56.975,56.98,225599999.0
2008-11-21 01:41:00,56.98,56.985,56.95,56.96,96600000.0
2008-11-21 01:42:00,56.97,57.03,56.96,57.025,184400000.0
2008-11-21 01:43:00,57.025,57.085,56.99,56.99,140100000.0
2008-11-21 01:44:00,56.99,57.02,56.94,56.99,155500000.0
2008-11-21 01:45:00,56.99,57.005,56.955,56.965,84100000.0
2008-11-21 01:46:00,56.965,57.035,56.94,57.03,104700000.0
2008-11-21 01:47:00,57.035,57.045,56.975,57.005,149600000.0
2008-11-21 01:48:00,57.005,57.07,56.985,57.045,113900000.0
2008-11-21 01:49:00,57.045,57.08,57.015,57.035,115200000.0
2008-11-21 01:50:00,57.035,57.17,56.985,57.17,121800000.0
2008-11-21 01:51:00,57.15,57.19,57.07,57.145,207300000.0
2008-11-21 01:52:00,57.145,57.16,57.09,57.16,158200000.0
2008-11-21 01:53:00,57.165,57.205,57.165,57.205,155200000.0
2008-11-21 01:54:00,57.205,57.23,57.185,57.23,134300000.0
2008-11-21 01:55:00,57.23,57.235,57.195,57.215,46200000.0
2008-11-21 01:56:00,57.215,57.235,57.205,57.215,97200000.0
2008-11-21 01:57:00,57.225,57.375,57.215,57.275,129600000.0
2008-11-21 01:58:00,57.275,57.33,57.245,57.305,97800000.0
2008-11-21 01:59:00,57.305,57.315,57.28,57.305,80200000.0
2008-11-21 02:00:00,57.305,57.35,57.22,57.225,175500000.0
2008-11-21 02:01:00,57.225,57.255,57.18,57.255,77700000.0
2008-11-21 02:02:00,57.26,57.295,57.25,57.27,126300000.0
2008-11-21 02:03:00,57.27,57.335,57.25,57.335,196800000.0
2008-11-21 02:04:00,57.32,57.375,57.285,57.355,167700000.0
2008-11-21 02:05:00,57.36,57.465,57.36,57.45,131000000.0
2008-11-21 02:06:00,57.45,57.505,57.45,57.505,149200000.0
2008-11-21 02:07:00,57.51,57.515,57.475,57.485,98800000.0
2008-11-21 02:08:00,57.485,57.52,57.46,57.5,64200000.0
2008-11-21 02:09:00,57.495,57.57,57.495,57.57,59600000.0
2008-11-21 02:10:00,57.535,57.575,57.535,57.565,94200000.0
2008-11-21 02:11:00,57.565,57.585,57.565,57.575,26400000.0
2008-11-21 02:12:00,57.585,57.615,57.565,57.615,90600000.0
2008-11-21 02:13:00,57.605,57.605,57.485,57.485,181200000.0
2008-11-21 02:14:00,57.475,57.475,57.355,57.36,159000000.0
2008-11-21 02:15:00,57.36,57.39,57.325,57.35,230600000.0
2008-11-21 02:16:00,57.35,57.41,57.33,57.405,176800000.0
2008-11-21 02:17:00,57.415,57.415,57.305,57.305,221600000.0
2008-11-21 02:18:00,57.305,57.33,57.305,57.33,40200000.0
2008-11-21 02:19:00,57.33,57.33,57.265,57.33,131000000.0
2008-11-21 02:20:00,57.325,57.35,57.295,57.325,190800000.0
2008-11-21 02:21:00,57.315,57.345,57.29,57.345,137000000.0
2008-11-21 02:22:00,57.335,57.34,57.295,57.305,119000000.0
2008-11-21 02:23:00,57.305,57.335,57.305,57.33,141400000.0
2008-11-21 02:24:00,57.315,57.33,57.27,57.3,65400000.0
2008-11-21 02:25:00,57.27,57.285,57.22,57.235,104400000.0
2008-11-21 02:26:00,57.23,57.275,57.22,57.27,260200000.0
2008-11-21 02:27:00,57.27,57.325,57.255,57.315,137200000.0
2008-11-21 02:28:00,57.31,57.325,57.29,57.315,180800000.0
2008-11-21 02:29:00,57.31,57.345,57.295,57.33,117400000.0
2008-11-21 02:30:00,57.335,57.345,57.285,57.325,130800000.0
2008-11-21 02:31:00,57.325,57.355,57.315,57.35,124200000.0
2008-11-21 02:32:00,57.35,57.35,57.3,57.34,45400000.0
2008-11-21 02:33:00,57.325,57.395,57.32,57.38,79600000.0
2008-11-21 02:34:00,57.375,57.41,57.37,57.37,62000000.0
2008-11-21 02:35:00,57.37,57.385,57.31,57.315,149200000.0
2008-11-21 02:36:00,57.32,57.345,57.29,57.345,196200000.0
2008-11-21 02:37:00,57.355,57.355,57.315,57.325,107000000.0
2008-11-21 02:38:00,57.33,57.38,57.315,57.38,294000000.0
2008-11-21 02:39:00,57.375,57.405,57.365,57.405,97400000.0
2008-11-21 02:40:00,57.405,57.405,57.375,57.375,41400000.0
2008-11-21 02:41:00,57.375,57.405,57.37,57.4,67000000.0
2008-11-21 02:42:00,57.4,57.435,57.375,57.415,134800000.0
2008-11-21 02:43:00,57.415,57.45,57.415,57.45,130600000.0
2008-11-21 02:44:00,57.47,57.47,57.425,57.43,85800000.0
2008-11-21 02:45:00,57.43,57.445,57.43,57.445,68400000.0
2008-11-21 02:46:00,57.445,57.465,57.415,57.44,109000000.0
2008-11-21 02:47:00,57.44,57.495,57.44,57.485,68600000.0
2008-11-21 02:48:00,57.485,57.495,57.46,57.46,25200000.0
2008-11-21 02:49:00,57.455,57.465,57.45,57.455,87600000.0
2008-11-21 02:50:00,57.475,57.485,57.45,57.485,124200000.0
2008-11-21 02:51:00,57.49,57.555,57.49,57.545,93400000.0
2008-11-21 02:52:00,57.545,57.555,57.52,57.555,114400000.0
2008-11-21 02:53:00,57.555,57.595,57.55,57.595,87800000.0
2008-11-21 02:54:00,57.605,57.605,57.515,57.515,180000000.0
2008-11-21 02:55:00,57.515,57.515,57.445,57.445,274400000.0
2008-11-21 02:56:00,57.455,57.455,57.41,57.41,175600001.0
2008-11-21 02:57:00,57.42,57.425,57.345,57.35,190600000.0
2008-11-21 02:58:00,57.345,57.38,57.335,57.345,188400000.0
2008-11-21 02:59:00,57.345,57.345,57.3,57.3,170600001.0
2008-11-21 03:00:00,57.285,57.305,57.285,57.305,114000000.0
2008-11-21 03:01:00,57.3,57.34,57.3,57.34,46400000.0
2008-11-21 03:02:00,57.34,57.435,57.34,57.435,166400000.0
2008-11-21 03:03:00,57.435,57.48,57.405,57.48,175600000.0
2008-11-21 03:04:00,57.48,57.525,57.44,57.505,153000000.0
2008-11-21 03:05:00,57.505,57.505,57.46,57.465,102200000.0
2008-11-21 03:06:00,57.465,57.53,57.435,57.53,174000000.0
2008-11-21 03:07:00,57.52,57.565,57.515,57.56,85400000.0
2008-11-21 03:08:00,57.56,57.57,57.545,57.545,84200000.0
2008-11-21 03:09:00,57.545,57.545,57.51,57.51,129399999.0
2008-11-21 03:10:00,57.49,57.5,57.47,57.49,124000000.0
2008-11-21 03:11:00,57.49,57.5,57.48,57.495,91400000.0
2008-11-21 03:12:00,57.495,57.495,57.46,57.465,74600000.0
2008-11-21 03:13:00,57.465,57.49,57.44,57.445,85600000.0
2008-11-21 03:14:00,57.445,57.445,57.4,57.405,145200000.0
2008-11-21 03:15:00,57.405,57.435,57.385,57.415,177000000.0
2008-11-21 03:16:00,57.415,57.45,57.38,57.445,228000000.0
2008-11-21 03:17:00,57.45,57.47,57.425,57.455,140200000.0
2008-11-21 03:18:00,57.455,57.465,57.425,57.455,115600000.0
2008-11-21 03:19:00,57.45,57.465,57.41,57.455,112800000.0
2008-11-21 03:20:00,57.455,57.475,57.43,57.475,142200000.0
2008-11-21 03:21:00,57.475,57.495,57.46,57.495,115400000.0
2008-11-21 03:22:00,57.485,57.515,57.485,57.495,151200000.0
2008-11-21 03:23:00,57.495,57.515,57.475,57.515,57600000.0
2008-11-21 03:24:00,57.525,57.545,57.515,57.54,143000000.0
2008-11-21 03:25:00,57.535,57.565,57.53,57.565,65800000.0
2008-11-21 03:26:00,57.545,57.55,57.535,57.545,71400000.0
2008-11-21 03:27:00,57.54,57.575,57.535,57.565,91400000.0
2008-11-21 03:28:00,57.57,57.58,57.57,57.58,46200000.0
2008-11-21 03:29:00,57.58,57.605,57.575,57.575,129000000.0
2008-11-21 03:30:00,57.58,57.625,57.57,57.605,166000000.0
2008-11-21 03:31:00,57.605,57.64,57.595,57.64,118800000.0
2008-11-21 03:32:00,57.64,57.64,57.62,57.64,40200000.0
2008-11-21 03:33:00,57.645,57.655,57.595,57.605,172200000.0
2008-11-21 03:34:00,57.605,57.64,57.605,57.64,45800000.0
2008-11-21 03:35:00,57.64,57.64,57.64,57.64,23000000.0
2008-11-21 03:36:00,57.64,57.65,57.64,57.65,27000000.0
2008-11-21 03:37:00,57.65,57.68,57.65,57.68,25000000.0
2008-11-21 03:38:00,57.68,57.725,57.68,57.725,34200000.0
2008-11-21 03:39:00,57.725,57.75,57.725,57.75,33600000.0
2008-11-21 03:40:00,57.75,57.77,57.75,57.77,49000000.0
2008-11-21 03:41:00,57.77,57.77,57.71,57.71,30400000.0
2008-11-21 03:42:00,57.7,57.735,57.685,57.73,125400000.0
2008-11-21 03:43:00,57.73,57.74,57.71,57.72,93000000.0
2008-11-21 03:44:00,57.725,57.76,57.72,57.755,46000000.0
2008-11-21 03:45:00,57.75,57.755,57.72,57.73,104400000.0
2008-11-21 03:46:00,57.73,57.735,57.695,57.71,78200000.0
2008-11-21 03:47:00,57.71,57.735,57.7,57.735,62800000.0
2008-11-21 03:48:00,57.735,57.735,57.705,57.71,26400000.0
2008-11-21 03:49:00,57.71,57.715,57.695,57.695,58200000.0
2008-11-21 03:50:00,57.695,57.695,57.62,57.635,157800000.0
2008-11-21 03:51:00,57.635,57.735,57.635,57.73,156800000.0
2008-11-21 03:52:00,57.73,57.73,57.67,57.67,115800000.0
2008-11-21 03:53:00,57.675,57.685,57.67,57.675,62600000.0
2008-11-21 03:54:00,57.675,57.695,57.67,57.695,67000000.0
2008-11-21 03:55:00,57.695,57.695,57.64,57.64,57600000.0
2008-11-21 03:56:00,57.64,57.65,57.605,57.605,99200000.0
2008-11-21 03:57:00,57.62,57.62,57.595,57.615,85400000.0
2008-11-21 03:58:00,57.615,57.655,57.605,57.635,105800000.0
2008-11-21 03:59:00,57.635,57.69,57.635,57.685,90600000.0
2008-11-21 04:00:00,57.685,57.715,57.675,57.7,111400000.0
2008-11-21 04:01:00,57.7,57.72,57.69,57.7,201600000.0
2008-11-21 04:02:00,57.695,57.71,57.695,57.695,96400000.0
2008-11-21 04:03:00,57.695,57.715,57.68,57.685,77000000.0
2008-11-21 04:04:00,57.685,57.72,57.65,57.65,140200000.0
2008-11-21 04:05:00,57.655,57.665,57.645,57.66,58200000.0
2008-11-21 04:06:00,57.66,57.67,57.65,57.665,55200000.0
2008-11-21 04:07:00,57.665,57.675,57.66,57.66,75800000.0
2008-11-21 04:08:00,57.66,57.705,57.66,57.705,145000000.0
2008-11-21 04:09:00,57.705,57.725,57.68,57.715,84600000.0
2008-11-21 04:10:00,57.705,57.745,57.705,57.745,65400000.0
2008-11-21 04:11:00,57.745,57.745,57.685,57.685,133600000.0
2008-11-21 04:12:00,57.675,57.685,57.645,57.665,191800000.0
2008-11-21 04:13:00,57.67,57.675,57.645,57.675,68400000.0
2008-11-21 04:14:00,57.675,57.715,57.675,57.705,116200000.0
2008-11-21 04:15:00,57.705,57.795,57.705,57.785,134400000.0
2008-11-21 04:16:00,57.79,57.905,57.79,57.905,164000000.0
2008-11-21 04:17:00,57.915,57.925,57.845,57.85,249000000.0
2008-11-21 04:18:00,57.845,57.865,57.845,57.855,134200000.0
2008-11-21 04:19:00,57.855,57.87,57.85,57.87,82800000.0
2008-11-21 04:20:00,57.875,57.88,57.855,57.88,115800000.0
2008-11-21 04:21:00,57.88,57.88,57.86,57.875,78600000.0
2008-11-21 04:22:00,57.885,57.925,57.885,57.91,141400000.0
2008-11-21 04:23:00,57.915,57.94,57.91,57.915,91200000.0
2008-11-21 04:24:00,57.915,57.96,57.91,57.95,121800000.0
2008-11-21 04:25:00,57.95,57.95,57.905,57.945,65200000.0
2008-11-21 04:26:00,57.945,57.965,57.94,57.955,67000000.0
2008-11-21 04:27:00,57.955,57.99,57.945,57.965,129800000.0
2008-11-21 04:28:00,57.965,58.0,57.96,57.99,61800000.0
2008-11-21 04:29:00,57.99,57.99,57.93,57.95,123400000.0
2008-11-21 04:30:00,57.95,57.95,57.9,57.915,114800000.0
2008-11-21 04:31:00,57.915,57.915,57.89,57.89,43000000.0
2008-11-21 04:32:00,57.89,57.89,57.84,57.85,99000000.0
2008-11-21 04:33:00,57.85,57.87,57.84,57.85,116400000.0
2008-11-21 04:34:00,57.85,57.85,57.77,57.79,173000000.0
2008-11-21 04:35:00,57.795,57.865,57.795,57.865,105600000.0
2008-11-21 04:36:00,57.865,57.875,57.85,57.85,64800000.0
2008-11-21 04:37:00,57.85,57.855,57.82,57.84,102800000.0
2008-11-21 04:38:00,57.84,57.865,57.835,57.855,93000000.0
2008-11-21 04:39:00,57.855,57.855,57.84,57.85,19800000.0
2008-11-21 04:40:00,57.85,57.87,57.85,57.86,22800000.0
2008-11-21 04:41:00,57.86,57.86,57.83,57.855,49200000.0
2008-11-21 04:42:00,57.855,57.86,57.83,57.86,109200000.0
2008-11-21 04:43:00,57.86,57.865,57.84,57.855,97200000.0
2008-11-21 04:44:00,57.855,57.865,57.84,57.85,94000000.0
2008-11-21 04:45:00,57.855,57.865,57.85,57.865,46800000.0
2008-11-21 04:46:00,57.865,57.9,57.865,57.88,100800000.0
2008-11-21 04:47:00,57.88,57.91,57.875,57.905,76400000.0
2008-11-21 04:48:00,57.905,57.915,57.755,57.765,114600000.0
2008-11-21 04:49:00,57.765,57.84,57.755,57.8,152800000.0
2008-11-21 04:50:00,57.8,57.815,57.8,57.815,28800000.0
2008-11-21 04:51:00,57.815,57.815,57.775,57.815,149000000.0
2008-11-21 04:52:00,57.81,57.815,57.79,57.8,82200000.0
2008-11-21 04:53:00,57.81,57.87,57.81,57.87,82000000.0
2008-11-21 04:54:00,57.87,57.875,57.855,57.865,93400000.0
2008-11-21 04:55:00,57.865,57.88,57.865,57.88,15600000.0
2008-11-21 04:56:00,57.88,57.905,57.88,57.9,32200000.0
2008-11-21 04:57:00,57.895,57.915,57.895,57.9,78200000.0
2008-11-21 04:58:00,57.9,57.9,57.88,57.89,44400000.0
2008-11-21 04:59:00,57.885,57.91,57.88,57.905,23400000.0
2008-11-21 05:00:00,57.9,57.905,57.88,57.885,24000000.0
2008-11-21 05:01:00,57.885,57.89,57.875,57.88,40800000.0
2008-11-21 05:02:00,57.885,57.905,57.88,57.89,49200000.0
2008-11-21 05:03:00,57.895,57.915,57.89,57.9,77200000.0
2008-11-21 05:04:00,57.9,57.935,57.9,57.93,54600000.0
2008-11-21 05:05:00,57.935,57.965,57.935,57.95,72600000.0
2008-11-21 05:06:00,57.97,57.97,57.945,57.955,53400000.0
2008-11-21 05:07:00,57.945,57.96,57.945,57.95,36600000.0
2008-11-21 05:08:00,57.955,57.965,57.955,57.965,7200000.0
2008-11-21 05:09:00,57.955,57.965,57.95,57.95,66600000.0
2008-11-21 05:10:00,57.95,57.955,57.945,57.95,22800000.0
2008-11-21 05:11:00,57.95,57.975,57.95,57.96,27600000.0
2008-11-21 05:12:00,57.955,58.01,57.955,58.0,96000000.0
2008-11-21 05:13:00,58.0,58.0,57.98,58.0,52400000.0
2008-11-21 05:14:00,58.0,58.08,58.0,58.06,95600000.0
2008-11-21 05:15:00,58.075,58.09,58.03,58.035,114800000.0
2008-11-21 05:16:00,58.035,58.035,58.02,58.02,40800000.0
2008-11-21 05:17:00,58.025,58.07,58.025,58.07,127200000.0
2008-11-21 05:18:00,58.08,58.09,58.06,58.075,76000000.0
2008-11-21 05:19:00,58.08,58.085,58.04,58.085,104400000.0
2008-11-21 05:20:00,58.09,58.145,58.085,58.1,118600000.0
2008-11-21 05:21:00,58.1,58.155,58.1,58.155,76800000.0
2008-11-21 05:22:00,58.155,58.18,58.145,58.155,85600000.0
2008-11-21 05:23:00,58.155,58.165,58.145,58.145,79600000.0
2008-11-21 05:24:00,58.145,58.215,58.145,58.18,118200000.0
2008-11-21 05:25:00,58.18,58.26,58.175,58.215,104200000.0
2008-11-21 05:26:00,58.21,58.21,58.17,58.17,111800000.0
2008-11-21 05:27:00,58.175,58.185,57.975,57.98,186800000.0
2008-11-21 05:28:00,57.98,58.075,57.955,58.075,192000000.0
2008-11-21 05:29:00,58.075,58.09,58.03,58.06,107400000.0
2008-11-21 05:30:00,58.06,58.1,58.03,58.05,172800000.0
2008-11-21 05:31:00,58.05,58.05,57.97,57.97,146800000.0
2008-11-21 05:32:00,57.97,58.045,57.94,57.96,139800000.0
2008-11-21 05:33:00,57.95,57.975,57.935,57.945,199000000.0
2008-11-21 05:34:00,57.935,58.005,57.935,58.005,135600000.0
2008-11-21 05:35:00,58.0,58.02,58.0,58.02,55800000.0
2008-11-21 05:36:00,58.02,58.025,57.98,58.015,63600000.0
2008-11-21 05:37:00,58.02,58.02,57.995,57.995,74800000.0
2008-11-21 05:38:00,57.995,57.995,57.95,57.95,51000000.0
2008-11-21 05:39:00,57.945,57.96,57.91,57.925,104400000.0
2008-11-21 05:40:00,57.925,57.97,57.925,57.965,30600000.0
2008-11-21 05:41:00,57.97,58.0,57.955,57.985,39000000.0
2008-11-21 05:42:00,57.985,58.035,57.97,57.99,157200000.0
2008-11-21 05:43:00,58.005,58.085,57.995,58.06,104400000.0
2008-11-21 05:44:00,58.06,58.06,58.01,58.025,100800000.0
2008-11-21 05:45:00,58.03,58.03,57.98,58.025,102000000.0
2008-11-21 05:46:00,58.01,58.03,57.99,57.995,115200000.0
2008-11-21 05:47:00,57.995,58.005,57.99,58.0,65400000.0
2008-11-21 05:48:00,58.0,58.04,57.99,57.99,69000000.0
2008-11-21 05:49:00,57.985,57.99,57.94,57.945,134600000.0
2008-11-21 05:50:00,57.945,57.95,57.94,57.94,28800000.0
2008-11-21 05:51:00,57.94,57.975,57.94,57.95,69200000.0
2008-11-21 05:52:00,57.955,58.04,57.955,58.04,173800000.0
2008-11-21 05:53:00,58.045,58.065,58.04,58.065,158600000.0
2008-11-21 05:54:00,58.065,58.105,58.055,58.095,88000000.0
2008-11-21 05:55:00,58.1,58.12,58.09,58.095,120200000.0
2008-11-21 05:56:00,58.1,58.175,58.09,58.13,141600000.0
2008-11-21 05:57:00,58.125,58.205,58.11,58.205,142600000.0
2008-11-21 05:58:00,58.205,58.22,58.165,58.215,52000000.0
2008-11-21 05:59:00,58.215,58.265,58.215,58.265,125600000.0
2008-11-21 06:00:00,58.265,58.3,58.265,58.285,128600000.0
2008-11-21 06:01:00,58.285,58.285,58.265,58.27,73600000.0
2008-11-21 06:02:00,58.27,58.28,58.225,58.265,80400000.0
2008-11-21 06:03:00,58.265,58.405,58.265,58.38,254200000.0
2008-11-21 06:04:00,58.38,58.415,58.375,58.415,153400000.0
2008-11-21 06:05:00,58.42,58.44,58.405,58.42,135200000.0
2008-11-21 06:06:00,58.42,58.42,58.295,58.33,85200000.0
2008-11-21 06:07:00,58.33,58.33,58.285,58.295,119200000.0
2008-11-21 06:08:00,58.295,58.31,58.285,58.285,192400000.0
2008-11-21 06:09:00,58.285,58.3,58.28,58.29,61600000.0
2008-11-21 06:10:00,58.295,58.32,58.28,58.31,177000000.0
2008-11-21 06:11:00,58.305,58.35,58.3,58.35,65000000.0
2008-11-21 06:12:00,58.35,58.35,58.35,58.35,10000000.0
2008-11-21 06:13:00,58.35,58.39,58.35,58.39,48300000.0
2008-11-21 06:14:00,58.39,58.45,58.39,58.45,52300000.0
2008-11-21 06:15:00,58.45,58.475,58.42,58.47,67800000.0
2008-11-21 06:16:00,58.47,58.64,58.47,58.64,135100000.0
2008-11-21 06:17:00,58.64,58.64,58.61,58.61,50000000.0
2008-11-21 06:18:00,58.615,58.65,58.61,58.63,82700000.0
2008-11-21 06:19:00,58.63,58.77,58.63,58.77,276400000.0
2008-11-21 06:20:00,58.765,58.815,58.755,58.79,113000000.0
2008-11-21 06:21:00,58.79,58.79,58.735,58.77,115200000.0
2008-11-21 06:22:00,58.775,58.81,58.765,58.79,106600000.0
2008-11-21 06:23:00,58.79,58.82,58.77,58.785,157200000.0
2008-11-21 06:24:00,58.785,58.855,58.755,58.855,146400000.0
2008-11-21 06:25:00,58.855,58.92,58.855,58.89,63700000.0
2008-11-21 06:26:00,58.89,58.89,58.825,58.85,49600000.0
2008-11-21 06:27:00,58.85,58.85,58.79,58.83,42900000.0
2008-11-21 06:28:00,58.83,58.83,58.765,58.81,90200000.0
2008-11-21 06:29:00,58.81,58.82,58.81,58.81,29000000.0
2008-11-21 06:30:00,58.81,58.81,58.765,58.77,60900000.0
2008-11-21 06:31:00,58.77,58.77,58.68,58.69,169400000.0
2008-11-21 06:32:00,58.69,58.69,58.595,58.6,95600000.0
2008-11-21 06:33:00,58.6,58.635,58.57,58.57,199400000.0
2008-11-21 06:34:00,58.57,58.575,58.49,58.5,213000000.0
2008-11-21 06:35:00,58.5,58.505,58.48,58.5,131000001.0
2008-11-21 06:36:00,58.5,58.505,58.48,58.505,45200000.0
2008-11-21 06:37:00,58.52,58.59,58.505,58.54,182800000.0
2008-11-21 06:38:00,58.54,58.55,58.54,58.55,42700000.0
2008-11-21 06:39:00,58.55,58.55,58.55,58.55,48000000.0
2008-11-21 06:40:00,58.55,58.585,58.55,58.58,114400000.0
2008-11-21 06:41:00,58.59,58.665,58.59,58.59,156800000.0
2008-11-21 06:42:00,58.59,58.62,58.59,58.62,103100000.0
2008-11-21 06:43:00,58.63,58.63,58.595,58.595,22400000.0
2008-11-21 06:44:00,58.58,58.58,58.495,58.495,166200000.0
2008-11-21 06:45:00,58.495,58.57,58.495,58.54,104400000.0
2008-11-21 06:46:00,58.54,58.55,58.495,58.52,162400000.0
2008-11-21 06:47:00,58.52,58.54,58.46,58.465,106400000.0
2008-11-21 06:48:00,58.47,58.49,58.44,58.45,157200000.0
2008-11-21 06:49:00,58.45,58.505,58.45,58.485,201600000.0
2008-11-21 06:50:00,58.48,58.59,58.48,58.585,176000000.0
2008-11-21 06:51:00,58.58,58.59,58.55,58.55,133800000.0
2008-11-21 06:52:00,58.55,58.55,58.485,58.49,133200000.0
2008-11-21 06:53:00,58.48,58.49,58.42,58.425,182800000.0
2008-11-21 06:54:00,58.43,58.445,58.38,58.38,161600000.0
2008-11-21 06:55:00,58.38,58.39,58.35,58.36,201800000.0
2008-11-21 06:56:00,58.36,58.465,58.36,58.425,206400000.0
2008-11-21 06:57:00,58.425,58.445,58.395,58.415,113400000.0
2008-11-21 06:58:00,58.42,58.45,58.42,58.44,74400000.0
2008-11-21 06:59:00,58.44,58.515,58.44,58.51,51600000.0
2008-11-21 07:00:00,58.505,58.615,58.48,58.595,114000000.0
2008-11-21 07:01:00,58.59,58.595,58.53,58.585,120000000.0
2008-11-21 07:02:00,58.59,58.65,58.55,58.575,130600000.0
2008-11-21 07:03:00,58.57,58.575,58.545,58.555,225600000.0
2008-11-21 07:04:00,58.56,58.615,58.46,58.505,290400000.0
2008-11-21 07:05:00,58.51,58.525,58.245,58.245,213200000.0
2008-11-21 07:06:00,58.24,58.485,58.24,58.475,240400000.0
2008-11-21 07:07:00,58.43,58.44,58.39,58.41,61800000.0
2008-11-21 07:08:00,58.405,58.405,58.36,58.39,80800000.0
2008-11-21 07:09:00,58.385,58.405,58.385,58.39,60000000.0
2008-11-21 07:10:00,58.39,58.41,58.375,58.41,75600000.0
2008-11-21 07:11:00,58.41,58.42,58.365,58.39,113600000.0
2008-11-21 07:12:00,58.39,58.41,58.385,58.4,81200000.0
2008-11-21 07:13:00,58.4,58.415,58.38,58.405,146400000.0
2008-11-21 07:14:00,58.405,58.44,58.385,58.395,111200000.0
2008-11-21 07:15:00,58.395,58.425,58.345,58.375,224800000.0
2008-11-21 07:16:00,58.365,58.4,58.36,58.38,125400000.0
2008-11-21 07:17:00,58.38,58.505,58.375,58.465,85200000.0
2008-11-21 07:18:00,58.465,58.5,58.46,58.46,87000000.0
2008-11-21 07:19:00,58.46,58.46,58.425,58.44,63600000.0
2008-11-21 07:20:00,58.44,58.505,58.44,58.505,106200000.0
2008-11-21 07:21:00,58.5,58.5,58.475,58.49,54600000.0
2008-11-21 07:22:00,58.49,58.505,58.48,58.505,44400000.0
2008-11-21 07:23:00,58.505,58.53,58.49,58.525,117600000.0
2008-11-21 07:24:00,58.53,58.56,58.53,58.555,91000000.0
2008-11-21 07:25:00,58.56,58.645,58.55,58.62,75600000.0
2008-11-21 07:26:00,58.62,58.66,58.61,58.63,109000001.0
2008-11-21 07:27:00,58.63,58.64,58.58,58.63,75600000.0
2008-11-21 07:28:00,58.63,58.63,58.59,58.6,90000000.0
2008-11-21 07:29:00,58.61,58.615,58.59,58.615,75600000.0
2008-11-21 07:30:00,58.615,58.63,58.61,58.63,37800000.0
2008-11-21 07:31:00,58.625,58.74,58.62,58.69,138000000.0
2008-11-21 07:32:00,58.695,58.78,58.69,58.765,112200000.0
2008-11-21 07:33:00,58.765,58.795,58.755,58.77,134800000.0
2008-11-21 07:34:00,58.78,58.92,58.775,58.89,168800000.0
2008-11-21 07:35:00,58.885,58.96,58.865,58.905,184200000.0
2008-11-21 07:36:00,58.895,58.93,58.855,58.86,148000000.0
2008-11-21 07:37:00,58.85,58.96,58.85,58.925,130200000.0
2008-11-21 07:38:00,58.92,58.92,58.9,58.9,65400000.0
2008-11-21 07:39:00,58.895,59.01,58.87,58.97,100800000.0
2008-11-21 07:40:00,58.965,59.015,58.935,58.995,177200000.0
2008-11-21 07:41:00,58.985,59.15,58.98,59.08,211800000.0
2008-11-21 07:42:00,59.09,59.1,59.06,59.06,153600000.0
2008-11-21 07:43:00,59.06,59.09,59.06,59.06,210600000.0
2008-11-21 07:44:00,59.06,59.09,59.06,59.07,297000000.0
2008-11-21 07:45:00,59.07,59.115,59.06,59.11,238200000.0
2008-11-21 07:46:00,59.11,59.26,59.11,59.205,244200000.0
2008-11-21 07:47:00,59.205,59.215,59.165,59.19,137400000.0
2008-11-21 07:48:00,59.205,59.23,59.18,59.225,143500000.0
2008-11-21 07:49:00,59.225,59.225,59.18,59.2,172000000.0
2008-11-21 07:50:00,59.2,59.21,59.185,59.185,153600000.0
2008-11-21 07:51:00,59.19,59.19,59.11,59.11,256800000.0
2008-11-21 07:52:00,59.11,59.11,58.89,58.94,335999999.0
2008-11-21 07:53:00,58.94,58.985,58.935,58.98,99000000.0
2008-11-21 07:54:00,58.975,59.095,58.97,59.035,263200000.0
2008-11-21 07:55:00,59.035,59.05,58.99,59.04,216200000.0
2008-11-21 07:56:00,59.04,59.055,58.98,58.98,181600000.0
2008-11-21 07:57:00,58.98,59.03,58.96,58.96,175800000.0
2008-11-21 07:58:00,58.975,58.985,58.975,58.98,52200000.0
2008-11-21 07:59:00,58.98,59.0,58.96,58.97,157000000.0
2008-11-21 08:00:00,58.97,58.985,58.96,58.97,65200000.0
2008-11-21 08:01:00,58.97,58.975,58.865,58.89,144600000.0
2008-11-21 08:02:00,58.89,58.9,58.775,58.8,174400000.0
2008-11-21 08:03:00,58.8,58.835,58.8,58.815,136000000.0
2008-11-21 08:04:00,58.83,58.855,58.815,58.825,121200000.0
2008-11-21 08:05:00,58.82,58.84,58.8,58.84,197000000.0
2008-11-21 08:06:00,58.835,58.845,58.81,58.84,75400000.0
2008-11-21 08:07:00,58.835,58.865,58.835,58.865,58800000.0
2008-11-21 08:08:00,58.875,58.905,58.865,58.9,109800000.0
2008-11-21 08:09:00,58.905,58.905,58.815,58.815,204000000.0
2008-11-21 08:10:00,58.815,58.84,58.745,58.775,127600000.0
2008-11-21 08:11:00,58.775,58.81,58.77,58.81,95200000.0
2008-11-21 08:12:00,58.81,58.88,58.8,58.855,198200000.0
2008-11-21 08:13:00,58.855,58.855,58.81,58.82,155000000.0
2008-11-21 08:14:00,58.82,58.82,58.7,58.71,160600000.0
2008-11-21 08:15:00,58.71,58.74,58.69,58.73,84000000.0
2008-11-21 08:16:00,58.73,58.775,58.72,58.775,141600000.0
2008-11-21 08:17:00,58.775,58.875,58.775,58.865,206400000.0
2008-11-21 08:18:00,58.865,58.865,58.78,58.805,169800000.0
2008-11-21 08:19:00,58.805,58.83,58.775,58.8,135600000.0
2008-11-21 08:20:00,58.8,58.81,58.745,58.77,148800000.0
2008-11-21 08:21:00,58.765,58.77,58.66,58.73,178000000.0
2008-11-21 08:22:00,58.74,58.84,58.73,58.835,135600000.0
2008-11-21 08:23:00,58.84,58.87,58.81,58.83,108600000.0
2008-11-21 08:24:00,58.82,58.975,58.82,58.97,300000000.0
2008-11-21 08:25:00,58.97,59.035,58.965,59.015,239400000.0
2008-11-21 08:26:00,59.02,59.1,59.02,59.09,120400000.0
2008-11-21 08:27:00,59.09,59.145,59.085,59.115,226800000.0
2008-11-21 08:28:00,59.115,59.21,59.115,59.165,246400000.0
2008-11-21 08:29:00,59.165,59.18,59.11,59.11,82400000.0
2008-11-21 08:30:00,59.11,59.11,59.03,59.035,108200000.0
2008-11-21 08:31:00,59.02,59.065,59.02,59.05,99600000.0
2008-11-21 08:32:00,59.05,59.055,59.01,59.03,144200000.0
2008-11-21 08:33:00,59.035,59.045,59.035,59.035,49400000.0
2008-11-21 08:34:00,59.045,59.06,59.045,59.055,66000000.0
2008-11-21 08:35:00,59.055,59.075,59.055,59.055,186600000.0
2008-11-21 08:36:00,59.055,59.07,59.03,59.055,252400000.0
2008-11-21 08:37:00,59.055,59.135,59.055,59.11,171000000.0
2008-11-21 08:38:00,59.105,59.11,59.07,59.105,142400000.0
2008-11-21 08:39:00,59.095,59.18,59.095,59.18,190200000.0
2008-11-21 08:40:00,59.175,59.245,59.155,59.235,118200000.0
2008-11-21 08:41:00,59.225,59.315,59.225,59.315,150600000.0
2008-11-21 08:42:00,59.305,59.335,59.28,59.31,147600000.0
2008-11-21 08:43:00,59.31,59.365,59.31,59.365,111600000.0
2008-11-21 08:44:00,59.37,59.38,59.33,59.34,122200000.0
2008-11-21 08:45:00,59.34,59.34,59.24,59.24,213400000.0
2008-11-21 08:46:00,59.24,59.24,59.18,59.21,122600000.0
2008-11-21 08:47:00,59.195,59.2,59.165,59.165,170800000.0
2008-11-21 08:48:00,59.165,59.18,59.165,59.175,96400000.0
2008-11-21 08:49:00,59.175,59.185,59.105,59.105,109000000.0
2008-11-21 08:50:00,59.105,59.175,59.09,59.165,224400000.0
2008-11-21 08:51:00,59.17,59.235,59.155,59.225,135400000.0
2008-11-21 08:52:00,59.225,59.24,59.225,59.24,111400000.0
2008-11-21 08:53:00,59.235,59.235,59.225,59.225,30000000.0
2008-11-21 08:54:00,59.225,59.225,59.18,59.195,89400000.0
2008-11-21 08:55:00,59.195,59.195,59.11,59.11,261800000.0
2008-11-21 08:56:00,59.11,59.15,59.105,59.145,199000000.0
2008-11-21 08:57:00,59.15,59.2,59.15,59.175,136800000.0
2008-11-21 08:58:00,59.175,59.18,59.135,59.135,94300000.0
2008-11-21 08:59:00,59.135,59.145,59.055,59.07,130300000.0
2008-11-21 09:00:00,59.065,59.1,59.04,59.06,73200000.0
2008-11-21 09:01:00,59.06,59.06,59.035,59.06,30000000.0
2008-11-21 09:02:00,59.06,59.06,59.04,59.04,22200000.0
2008-11-21 09:03:00,59.04,59.04,59.01,59.015,48000000.0
2008-11-21 09:04:00,59.015,59.12,59.0,59.095,147000000.0
2008-11-21 09:05:00,59.09,59.095,59.03,59.03,154000000.0
2008-11-21 09:06:00,59.035,59.115,59.015,59.07,148200000.0
2008-11-21 09:07:00,59.075,59.085,59.01,59.045,100000000.0
2008-11-21 09:08:00,59.045,59.09,59.045,59.09,48000000.0
2008-11-21 09:09:00,59.09,59.125,59.09,59.11,83400000.0
2008-11-21 09:10:00,59.115,59.115,59.075,59.095,106200000.0
2008-11-21 09:11:00,59.105,59.12,59.075,59.12,224200002.0
2008-11-21 09:12:00,59.095,59.095,59.055,59.065,71400000.0
2008-11-21 09:13:00,59.065,59.08,59.045,59.06,61800000.0
2008-11-21 09:14:00,59.06,59.1,59.06,59.1,86400000.0
2008-11-21 09:15:00,59.1,59.125,59.1,59.125,63600000.0
2008-11-21 09:16:00,59.135,59.135,59.105,59.12,53400000.0
2008-11-21 09:17:00,59.115,59.12,59.095,59.095,88800000.0
2008-11-21 09:18:00,59.095,59.125,59.09,59.125,50400000.0
2008-11-21 09:19:00,59.125,59.155,59.09,59.09,100200000.0
2008-11-21 09:20:00,59.09,59.13,59.06,59.125,147600000.0
2008-11-21 09:21:00,59.125,59.14,59.105,59.125,144600000.0
2008-11-21 09:22:00,59.125,59.145,59.11,59.11,135000000.0
2008-11-21 09:23:00,59.11,59.115,59.06,59.085,115200000.0
2008-11-21 09:24:00,59.08,59.085,59.045,59.065,154800000.0
2008-11-21 09:25:00,59.06,59.09,59.06,59.085,74400000.0
2008-11-21 09:26:00,59.085,59.085,59.065,59.065,33000000.0
2008-11-21 09:27:00,59.065,59.065,59.05,59.05,30600000.0
2008-11-21 09:28:00,59.025,59.05,59.025,59.04,58200000.0
2008-11-21 09:29:00,59.045,59.165,59.03,59.165,175800000.0
2008-11-21 09:30:00,59.155,59.175,59.1,59.11,79600000.0
2008-11-21 09:31:00,59.11,59.11,59.02,59.025,91800000.0
2008-11-21 09:32:00,59.035,59.06,59.025,59.045,66000000.0
2008-11-21 09:33:00,59.05,59.05,59.04,59.04,36000000.0
2008-11-21 09:34:00,59.04,59.045,58.97,58.97,143400000.0
2008-11-21 09:35:00,58.97,58.97,58.925,58.96,91800000.0
2008-11-21 09:36:00,58.955,58.96,58.92,58.93,139000000.0
2008-11-21 09:37:00,58.935,58.95,58.925,58.935,79200000.0
2008-11-21 09:38:00,58.96,58.98,58.94,58.975,82800000.0
2008-11-21 09:39:00,58.98,59.015,58.965,59.01,61200000.0
2008-11-21 09:40:00,59.01,59.035,58.945,58.945,142200000.0
2008-11-21 09:41:00,58.94,58.945,58.93,58.935,66000000.0
2008-11-21 09:42:00,58.935,58.955,58.91,58.915,159600000.0
2008-11-21 09:43:00,58.905,58.95,58.905,58.945,166400000.0
2008-11-21 09:44:00,58.945,58.955,58.875,58.875,122200000.0
2008-11-21 09:45:00,58.88,58.94,58.865,58.865,228600000.0
2008-11-21 09:46:00,58.865,58.875,58.83,58.83,168000000.0
2008-11-21 09:47:00,58.835,58.915,58.835,58.905,142200000.0
2008-11-21 09:48:00,58.905,59.02,58.89,59.015,137000000.0
2008-11-21 09:49:00,59.015,59.2,59.01,59.2,174400000.0
2008-11-21 09:50:00,59.2,59.29,59.195,59.28,155400000.0
2008-11-21 09:51:00,59.285,59.385,59.28,59.35,155400000.0
2008-11-21 09:52:00,59.35,59.4,59.345,59.4,194000000.0
2008-11-21 09:53:00,59.405,59.41,59.355,59.385,193600000.0
2008-11-21 09:54:00,59.38,59.44,59.34,59.4,190600000.0
2008-11-21 09:55:00,59.395,59.395,59.31,59.325,188200000.0
2008-11-21 09:56:00,59.325,59.325,59.295,59.31,115200000.0
2008-11-21 09:57:00,59.31,59.355,59.305,59.315,109200000.0
2008-11-21 09:58:00,59.315,59.365,59.315,59.355,118800000.0
2008-11-21 09:59:00,59.355,59.375,59.315,59.32,119200000.0
2008-11-21 10:00:00,59.35,59.355,59.3,59.335,163800000.0
2008-11-21 10:01:00,59.335,59.375,59.335,59.37,179400000.0
2008-11-21 10:02:00,59.37,59.38,59.36,59.37,63000000.0
2008-11-21 10:03:00,59.37,59.39,59.29,59.29,107400000.0
2008-11-21 10:04:00,59.28,59.36,59.265,59.36,218400000.0
2008-11-21 10:05:00,59.36,59.405,59.34,59.405,211200000.0
2008-11-21 10:06:00,59.405,59.43,59.395,59.4,122400000.0
2008-11-21 10:07:00,59.4,59.4,59.295,59.34,162000000.0
2008-11-21 10:08:00,59.345,59.35,59.31,59.315,105000000.0
2008-11-21 10:09:00,59.315,59.34,59.25,59.285,207400000.0
2008-11-21 10:10:00,59.28,59.285,59.235,59.275,124800000.0
2008-11-21 10:11:00,59.27,59.295,59.22,59.22,130600000.0
2008-11-21 10:12:00,59.22,59.24,59.17,59.22,212000000.0
2008-11-21 10:13:00,59.205,59.22,59.19,59.21,98400000.0
2008-11-21 10:14:00,59.21,59.255,59.195,59.255,56800000.0
2008-11-21 10:15:00,59.255,59.305,59.245,59.305,100800000.0
2008-11-21 10:16:00,59.29,59.29,59.23,59.26,166600000.0
2008-11-21 10:17:00,59.245,59.255,59.21,59.245,189800000.0
2008-11-21 10:18:00,59.245,59.305,59.235,59.255,141000000.0
2008-11-21 10:19:00,59.26,59.29,59.235,59.29,64200000.0
2008-11-21 10:20:00,59.275,59.3,59.215,59.215,128400000.0
2008-11-21 10:21:00,59.22,59.225,59.195,59.205,175800000.0
2008-11-21 10:22:00,59.2,59.205,59.17,59.175,116400000.0
2008-11-21 10:23:00,59.175,59.18,59.145,59.16,184600000.0
2008-11-21 10:24:00,59.155,59.19,59.155,59.185,242400000.0
2008-11-21 10:25:00,59.185,59.185,59.125,59.155,154800000.0
2008-11-21 10:26:00,59.16,59.19,59.155,59.185,94200000.0
2008-11-21 10:27:00,59.185,59.185,59.08,59.15,170000000.0
2008-11-21 10:28:00,59.15,59.2,59.14,59.2,178400000.0
2008-11-21 10:29:00,59.19,59.215,59.15,59.195,148600000.0
2008-11-21 10:30:00,59.2,59.2,59.15,59.165,117000000.0
2008-11-21 10:31:00,59.17,59.21,59.16,59.21,113200000.0
2008-11-21 10:32:00,59.2,59.24,59.2,59.225,102000000.0
2008-11-21 10:33:00,59.225,59.255,59.185,59.185,79200000.0
2008-11-21 10:34:00,59.19,59.195,59.18,59.185,39600000.0
2008-11-21 10:35:00,59.19,59.205,59.19,59.2,44600000.0
2008-11-21 10:36:00,59.2,59.295,59.195,59.29,83000000.0
2008-11-21 10:37:00,59.29,59.365,59.29,59.365,106400000.0
2008-11-21 10:38:00,59.365,59.38,59.32,59.375,178200000.0
2008-11-21 10:39:00,59.375,59.505,59.375,59.5,222400000.0
2008-11-21 10:40:00,59.5,59.5,59.43,59.43,85800000.0
2008-11-21 10:41:00,59.42,59.42,59.37,59.38,252400000.0
2008-11-21 10:42:00,59.38,59.395,59.37,59.375,102800000.0
2008-11-21 10:43:00,59.375,59.38,59.33,59.335,158500000.0
2008-11-21 10:44:00,59.32,59.325,59.3,59.325,106800000.0
2008-11-21 10:45:00,59.325,59.345,59.32,59.32,121800000.0
2008-11-21 10:46:00,59.32,59.34,59.285,59.305,243400000.0
2008-11-21 10:47:00,59.31,59.32,59.28,59.28,134000000.0
2008-11-21 10:48:00,59.28,59.305,59.28,59.295,225800000.0
2008-11-21 10:49:00,59.295,59.31,59.295,59.31,132600000.0
2008-11-21 10:50:00,59.315,59.345,59.31,59.31,187200000.0
2008-11-21 10:51:00,59.31,59.34,59.31,59.33,88200000.0
2008-11-21 10:52:00,59.33,59.395,59.325,59.36,148000000.0
2008-11-21 10:53:00,59.36,59.365,59.355,59.36,99600000.0
2008-11-21 10:54:00,59.36,59.38,59.36,59.38,151800000.0
2008-11-21 10:55:00,59.375,59.38,59.32,59.33,214800000.0
2008-11-21 10:56:00,59.355,59.375,59.345,59.355,175800000.0
2008-11-21 10:57:00,59.355,59.38,59.35,59.355,161400000.0
2008-11-21 10:58:00,59.355,59.395,59.35,59.385,84000000.0
2008-11-21 10:59:00,59.385,59.415,59.37,59.415,120600000.0
2008-11-21 11:00:00,59.415,59.42,59.39,59.405,109800000.0
2008-11-21 11:01:00,59.385,59.4,59.355,59.37,80400000.0
2008-11-21 11:02:00,59.35,59.36,59.34,59.36,48000000.0
2008-11-21 11:03:00,59.36,59.365,59.325,59.33,29200000.0
2008-11-21 11:04:00,59.325,59.34,59.315,59.34,97200000.0
2008-11-21 11:05:00,59.34,59.365,59.325,59.365,121200000.0
2008-11-21 11:06:00,59.365,59.375,59.33,59.345,54000000.0
2008-11-21 11:07:00,59.335,59.37,59.335,59.37,96600000.0
2008-11-21 11:08:00,59.37,59.4,59.37,59.38,31800000.0
2008-11-21 11:09:00,59.38,59.39,59.35,59.375,82200000.0
2008-11-21 11:10:00,59.375,59.395,59.365,59.395,64800000.0
2008-11-21 11:11:00,59.38,59.39,59.37,59.38,57000000.0
2008-11-21 11:12:00,59.38,59.395,59.365,59.385,43200000.0
2008-11-21 11:13:00,59.39,59.395,59.38,59.395,45600000.0
2008-11-21 11:14:00,59.395,59.465,59.395,59.455,96600000.0
2008-11-21 11:15:00,59.445,59.5,59.44,59.5,182700000.0
2008-11-21 11:16:00,59.5,59.505,59.46,59.47,39300000.0
2008-11-21 11:17:00,59.47,59.5,59.455,59.48,116800000.0
2008-11-21 11:18:00,59.48,59.52,59.48,59.515,91800000.0
2008-11-21 11:19:00,59.505,59.515,59.48,59.48,80400000.0
2008-11-21 11:20:00,59.48,59.48,59.425,59.445,188000000.0
2008-11-21 11:21:00,59.44,59.495,59.425,59.495,134000000.0
2008-11-21 11:22:00,59.495,59.52,59.475,59.475,109200000.0
2008-11-21 11:23:00,59.465,59.525,59.465,59.48,125000000.0
2008-11-21 11:24:00,59.48,59.52,59.48,59.515,72600000.0
2008-11-21 11:25:00,59.52,59.52,59.48,59.495,181800000.0
2008-11-21 11:26:00,59.495,59.57,59.495,59.555,205800000.0
2008-11-21 11:27:00,59.56,59.575,59.515,59.53,54000000.0
2008-11-21 11:28:00,59.535,59.55,59.535,59.54,28800000.0
2008-11-21 11:29:00,59.54,59.55,59.525,59.54,51000000.0
2008-11-21 11:30:00,59.54,59.54,59.49,59.515,123600000.0
2008-11-21 11:31:00,59.515,59.605,59.515,59.585,153200000.0
2008-11-21 11:32:00,59.58,59.58,59.515,59.525,119800000.0
2008-11-21 11:33:00,59.525,59.555,59.51,59.535,119800000.0
2008-11-21 11:34:00,59.535,59.54,59.53,59.53,118200000.0
2008-11-21 11:35:00,59.53,59.54,59.465,59.47,140400000.0
2008-11-21 11:36:00,59.475,59.49,59.46,59.48,167800000.0
2008-11-21 11:37:00,59.49,59.51,59.465,59.48,170200000.0
2008-11-21 11:38:00,59.485,59.515,59.475,59.49,205600000.0
2008-11-21 11:39:00,59.49,59.525,59.47,59.51,85000000.0
2008-11-21 11:40:00,59.5,59.56,59.5,59.56,81600000.0
2008-11-21 11:41:00,59.56,59.63,59.53,59.615,167200000.0
2008-11-21 11:42:00,59.615,59.69,59.615,59.69,117600000.0
2008-11-21 11:43:00,59.69,59.79,59.67,59.77,210000000.0
2008-11-21 11:44:00,59.77,59.8,59.76,59.78,165500000.0
2008-11-21 11:45:00,59.775,59.79,59.68,59.695,191100000.0
2008-11-21 11:46:00,59.69,59.715,59.69,59.69,145800000.0
2008-11-21 11:47:00,59.69,59.69,59.585,59.59,124700000.0
2008-11-21 11:48:00,59.59,59.615,59.585,59.6,146300000.0
2008-11-21 11:49:00,59.6,59.64,59.6,59.63,78800000.0
2008-11-21 11:50:00,59.625,59.625,59.6,59.615,86900000.0
2008-11-21 11:51:00,59.605,59.645,59.595,59.645,128600000.0
2008-11-21 11:52:00,59.655,59.675,59.655,59.66,57500000.0
2008-11-21 11:53:00,59.665,59.68,59.64,59.64,99100000.0
2008-11-21 11:54:00,59.64,59.7,59.64,59.695,141500000.0
2008-11-21 11:55:00,59.705,59.705,59.65,59.665,174800000.0
2008-11-21 11:56:00,59.66,59.705,59.635,59.7,163900000.0
2008-11-21 11:57:00,59.7,59.705,59.675,59.7,118200000.0
2008-11-21 11:58:00,59.7,59.735,59.7,59.725,73800000.0
2008-11-21 11:59:00,59.74,59.81,59.575,59.645,183200000.0
2008-11-21 12:00:00,59.635,59.76,59.59,59.755,187500000.0
2008-11-21 12:01:00,59.75,59.79,59.725,59.79,146800000.0
2008-11-21 12:02:00,59.785,59.79,59.7,59.79,142000000.0
2008-11-21 12:03:00,59.79,59.875,59.775,59.875,80300000.0
2008-11-21 12:04:00,59.885,59.905,59.835,59.855,94500000.0
2008-11-21 12:05:00,59.855,59.855,59.785,59.795,81100000.0
2008-11-21 12:06:00,59.795,59.87,59.75,59.87,205200000.0
2008-11-21 12:07:00,59.87,59.89,59.865,59.88,128100000.0
2008-11-21 12:08:00,59.88,59.885,59.82,59.825,144100000.0
2008-11-21 12:09:00,59.82,59.825,59.75,59.755,131600000.0
2008-11-21 12:10:00,59.75,59.75,59.71,59.72,152000000.0
2008-11-21 12:11:00,59.72,59.765,59.71,59.76,94500000.0
2008-11-21 12:12:00,59.75,59.755,59.71,59.71,70000000.0
2008-11-21 12:13:00,59.71,59.72,59.665,59.71,117100000.0
2008-11-21 12:14:00,59.72,59.74,59.68,59.74,132300000.0
2008-11-21 12:15:00,59.745,59.775,59.725,59.725,165200000.0
2008-11-21 12:16:00,59.725,59.79,59.715,59.79,243900000.0
2008-11-21 12:17:00,59.795,59.82,59.76,59.77,211800000.0
2008-11-21 12:18:00,59.77,59.795,59.77,59.795,76700000.0
2008-11-21 12:19:00,59.79,59.79,59.755,59.76,82000000.0
2008-11-21 12:20:00,59.765,59.775,59.755,59.755,117400000.0
2008-11-21 12:21:00,59.75,59.75,59.64,59.645,192400000.0
2008-11-21 12:22:00,59.645,59.66,59.63,59.63,94100000.0
2008-11-21 12:23:00,59.63,59.63,59.53,59.54,68900000.0
2008-11-21 12:24:00,59.54,59.57,59.51,59.555,199500000.0
2008-11-21 12:25:00,59.56,59.66,59.545,59.615,201200000.0
2008-11-21 12:26:00,59.615,59.655,59.61,59.62,160100000.0
2008-11-21 12:27:00,59.62,59.71,59.61,59.695,130000000.0
2008-11-21 12:28:00,59.7,59.7,59.65,59.65,108400000.0
2008-11-21 12:29:00,59.645,59.66,59.62,59.645,141200000.0
2008-11-21 12:30:00,59.645,59.655,59.625,59.64,156000000.0
2008-11-21 12:31:00,59.64,59.64,59.59,59.615,91900000.0
2008-11-21 12:32:00,59.6,59.65,59.56,59.565,98500000.0
2008-11-21 12:33:00,59.565,59.58,59.565,59.57,123900000.0
2008-11-21 12:34:00,59.575,59.595,59.575,59.59,41200000.0
2008-11-21 12:35:00,59.585,59.605,59.585,59.585,89000000.0
2008-11-21 12:36:00,59.585,59.61,59.57,59.595,116500000.0
2008-11-21 12:37:00,59.595,59.615,59.55,59.565,114700000.0
2008-11-21 12:38:00,59.565,59.565,59.53,59.565,116400000.0
2008-11-21 12:39:00,59.565,59.61,59.565,59.605,192200000.0
2008-11-21 12:40:00,59.605,59.605,59.575,59.595,80200000.0
2008-11-21 12:41:00,59.595,59.625,59.59,59.62,66400000.0
2008-11-21 12:42:00,59.61,59.61,59.59,59.59,63900000.0
2008-11-21 12:43:00,59.59,59.61,59.585,59.595,82200000.0
2008-11-21 12:44:00,59.595,59.62,59.595,59.615,60300000.0
2008-11-21 12:45:00,59.615,59.615,59.58,59.59,112700000.0
2008-11-21 12:46:00,59.59,59.635,59.59,59.6,113000000.0
2008-11-21 12:47:00,59.6,59.6,59.57,59.58,86500000.0
2008-11-21 12:48:00,59.585,59.585,59.515,59.515,137300000.0
2008-11-21 12:49:00,59.51,59.51,59.45,59.48,218900000.0
2008-11-21 12:50:00,59.48,59.48,59.38,59.385,144300000.0
2008-11-21 12:51:00,59.38,59.39,59.355,59.375,91000000.0
2008-11-21 12:52:00,59.375,59.45,59.375,59.435,96000000.0
2008-11-21 12:53:00,59.435,59.44,59.425,59.425,27800000.0
2008-11-21 12:54:00,59.425,59.425,59.365,59.385,66800000.0
2008-11-21 12:55:00,59.39,59.415,59.385,59.395,113600000.0
2008-11-21 12:56:00,59.4,59.5,59.395,59.46,175800000.0
2008-11-21 12:57:00,59.46,59.475,59.45,59.45,59200000.0
2008-11-21 12:58:00,59.455,59.48,59.45,59.48,111600000.0
2008-11-21 12:59:00,59.485,59.485,59.46,59.465,158600000.0
2008-11-21 13:00:00,59.465,59.49,59.465,59.49,23600000.0
2008-11-21 13:01:00,59.49,59.5,59.455,59.46,82200000.0
2008-11-21 13:02:00,59.465,59.475,59.45,59.465,79400000.0
2008-11-21 13:03:00,59.465,59.475,59.445,59.46,192200000.0
2008-11-21 13:04:00,59.46,59.46,59.385,59.42,135400000.0
2008-11-21 13:05:00,59.42,59.42,59.385,59.405,83800000.0
2008-11-21 13:06:00,59.405,59.425,59.375,59.4,88600000.0
2008-11-21 13:07:00,59.405,59.405,59.355,59.37,111800000.0
2008-11-21 13:08:00,59.37,59.415,59.3,59.31,153800000.0
2008-11-21 13:09:00,59.31,59.36,59.275,59.32,177000000.0
2008-11-21 13:10:00,59.325,59.5,59.325,59.47,166800000.0
2008-11-21 13:11:00,59.47,59.5,59.47,59.485,170400000.0
2008-11-21 13:12:00,59.48,59.485,59.455,59.475,107800000.0
2008-11-21 13:13:00,59.475,59.5,59.435,59.445,98600000.0
2008-11-21 13:14:00,59.43,59.43,59.31,59.345,139400000.0
2008-11-21 13:15:00,59.335,59.365,59.22,59.27,199200000.0
2008-11-21 13:16:00,59.275,59.285,59.24,59.24,104600000.0
2008-11-21 13:17:00,59.24,59.34,59.24,59.32,146800000.0
2008-11-21 13:18:00,59.32,59.39,59.32,59.365,170200000.0
2008-11-21 13:19:00,59.365,59.42,59.355,59.395,158200000.0
2008-11-21 13:20:00,59.39,59.415,59.39,59.405,114000000.0
2008-11-21 13:21:00,59.405,59.425,59.39,59.41,175800000.0
2008-11-21 13:22:00,59.41,59.44,59.41,59.43,74200000.0
2008-11-21 13:23:00,59.435,59.455,59.43,59.455,103200000.0
2008-11-21 13:24:00,59.46,59.5,59.435,59.455,171800000.0
2008-11-21 13:25:00,59.455,59.46,59.375,59.395,211200000.0
2008-11-21 13:26:00,59.395,59.395,59.325,59.325,182600000.0
2008-11-21 13:27:00,59.33,59.35,59.31,59.31,261199999.0
2008-11-21 13:28:00,59.31,59.38,59.31,59.38,112200000.0
2008-11-21 13:29:00,59.375,59.375,59.345,59.355,97600000.0
2008-11-21 13:30:00,59.355,59.36,59.26,59.265,55600000.0
2008-11-21 13:31:00,59.265,59.31,59.25,59.31,141200000.0
2008-11-21 13:32:00,59.31,59.325,59.3,59.3,240400000.0
2008-11-21 13:33:00,59.3,59.325,59.25,59.265,117400000.0
2008-11-21 13:34:00,59.265,59.295,59.265,59.275,92000000.0
2008-11-21 13:35:00,59.28,59.3,59.28,59.285,70000000.0
2008-11-21 13:36:00,59.29,59.295,59.265,59.265,101400000.0
2008-11-21 13:37:00,59.265,59.28,59.185,59.2,90200000.0
2008-11-21 13:38:00,59.205,59.245,59.165,59.17,162600000.0
2008-11-21 13:39:00,59.175,59.185,59.13,59.13,166600000.0
2008-11-21 13:40:00,59.13,59.14,59.095,59.125,150800000.0
2008-11-21 13:41:00,59.12,59.135,59.115,59.115,142800000.0
2008-11-21 13:42:00,59.115,59.165,59.035,59.13,226600000.0
2008-11-21 13:43:00,59.13,59.155,59.13,59.13,166400000.0
2008-11-21 13:44:00,59.13,59.14,59.085,59.135,135400000.0
2008-11-21 13:45:00,59.13,59.135,59.095,59.1,90800000.0
2008-11-21 13:46:00,59.095,59.095,59.045,59.05,144800000.0
2008-11-21 13:47:00,59.05,59.09,59.045,59.07,145800000.0
2008-11-21 13:48:00,59.07,59.07,59.04,59.055,140600000.0
2008-11-21 13:49:00,59.055,59.055,59.01,59.015,52000000.0
2008-11-21 13:50:00,59.015,59.07,59.005,59.07,84600000.0
2008-11-21 13:51:00,59.06,59.065,59.035,59.045,151400000.0
2008-11-21 13:52:00,59.04,59.05,59.01,59.03,124800000.0
2008-11-21 13:53:00,59.025,59.065,59.025,59.045,125600000.0
2008-11-21 13:54:00,59.045,59.08,59.03,59.03,54400000.0
2008-11-21 13:55:00,59.025,59.04,58.99,59.035,107600000.0
2008-11-21 13:56:00,59.04,59.055,59.035,59.05,92200000.0
2008-11-21 13:57:00,59.055,59.065,59.045,59.045,86400000.0
2008-11-21 13:58:00,59.035,59.045,59.0,59.04,119000000.0
2008-11-21 13:59:00,59.04,59.08,59.035,59.08,134000000.0
2008-11-21 14:00:00,59.065,59.11,59.055,59.055,170600000.0
2008-11-21 14:01:00,59.06,59.065,59.03,59.04,198200000.0
2008-11-21 14:02:00,59.04,59.045,58.93,58.94,177400000.0
2008-11-21 14:03:00,58.935,58.945,58.87,58.94,130800000.0
2008-11-21 14:04:00,58.945,58.955,58.93,58.95,192200000.0
2008-11-21 14:05:00,58.95,58.95,58.92,58.94,144600000.0
2008-11-21 14:06:00,58.94,58.995,58.925,58.955,183400000.0
2008-11-21 14:07:00,58.955,58.96,58.925,58.95,79400000.0
2008-11-21 14:08:00,58.945,58.96,58.915,58.925,53200000.0
2008-11-21 14:09:00,58.925,58.94,58.925,58.94,29000000.0
2008-11-21 14:10:00,58.94,58.96,58.935,58.945,41400000.0
2008-11-21 14:11:00,58.945,58.945,58.925,58.93,73600000.0
2008-11-21 14:12:00,58.93,58.935,58.92,58.925,64900000.0
2008-11-21 14:13:00,58.925,58.975,58.925,58.975,82600000.0
2008-11-21 14:14:00,58.98,58.98,58.96,58.96,25000000.0
2008-11-21 14:15:00,58.96,58.995,58.96,58.99,131600000.0
2008-11-21 14:16:00,59.0,59.0,58.955,58.96,44000000.0
2008-11-21 14:17:00,58.96,59.01,58.96,58.965,113400000.0
2008-11-21 14:18:00,58.965,58.975,58.94,58.945,106400000.0
2008-11-21 14:19:00,58.945,58.955,58.945,58.945,23200000.0
2008-11-21 14:20:00,58.945,58.945,58.935,58.935,9200000.0
2008-11-21 14:21:00,58.935,58.935,58.895,58.895,65200000.0
2008-11-21 14:22:00,58.895,58.91,58.89,58.89,45400000.0
2008-11-21 14:23:00,58.89,58.91,58.86,58.865,63800000.0
2008-11-21 14:24:00,58.87,58.87,58.86,58.86,67200000.0
2008-11-21 14:25:00,58.86,58.86,58.79,58.805,109600000.0
2008-11-21 14:26:00,58.81,58.85,58.725,58.725,197400002.0
2008-11-21 14:27:00,58.73,58.75,58.715,58.72,114400000.0
2008-11-21 14:28:00,58.72,58.765,58.72,58.765,92600000.0
2008-11-21 14:29:00,58.755,58.815,58.755,58.79,49000000.0
2008-11-21 14:30:00,58.78,58.785,58.705,58.71,90600000.0
2008-11-21 14:31:00,58.71,58.77,58.67,58.76,172800000.0
2008-11-21 14:32:00,58.76,58.76,58.69,58.7,90000000.0
2008-11-21 14:33:00,58.695,58.7,58.675,58.695,131000000.0
2008-11-21 14:34:00,58.695,58.78,58.695,58.77,143600000.0
2008-11-21 14:35:00,58.77,58.795,58.75,58.775,73800000.0
2008-11-21 14:36:00,58.775,58.835,58.77,58.835,138000000.0
2008-11-21 14:37:00,58.835,58.845,58.795,58.81,160600000.0
2008-11-21 14:38:00,58.81,58.875,58.81,58.875,171200000.0
2008-11-21 14:39:00,58.875,58.895,58.87,58.875,130800000.0
2008-11-21 14:40:00,58.875,58.9,58.87,58.9,66200000.0
2008-11-21 14:41:00,58.905,58.94,58.895,58.895,59600000.0
2008-11-21 14:42:00,58.9,58.945,58.9,58.94,135400000.0
2008-11-21 14:43:00,58.94,58.98,58.93,58.965,122800000.0
2008-11-21 14:44:00,58.97,59.04,58.97,59.005,131800000.0
2008-11-21 14:45:00,58.995,59.035,58.99,59.03,124400000.0
2008-11-21 14:46:00,59.03,59.045,58.99,59.0,239800000.0
2008-11-21 14:47:00,59.0,59.02,58.92,58.975,191600000.0
2008-11-21 14:48:00,58.97,59.005,58.965,59.005,216600000.0
2008-11-21 14:49:00,59.005,59.065,58.995,59.005,134000000.0
2008-11-21 14:50:00,59.01,59.015,58.99,59.005,93400000.0
2008-11-21 14:51:00,58.995,59.0,58.945,59.0,53000000.0
2008-11-21 14:52:00,59.01,59.05,58.985,58.995,99600000.0
2008-11-21 14:53:00,58.995,59.03,58.98,59.025,87000000.0
2008-11-21 14:54:00,59.03,59.035,58.98,58.99,67200000.0
2008-11-21 14:55:00,58.995,59.005,58.945,58.96,146800000.0
2008-11-21 14:56:00,58.96,58.99,58.95,58.975,126400000.0
2008-11-21 14:57:00,58.975,58.995,58.955,58.96,64800000.0
2008-11-21 14:58:00,58.955,58.965,58.955,58.96,43600000.0
2008-11-21 14:59:00,58.955,58.96,58.9,58.9,132200000.0
2008-11-21 15:00:00,58.905,58.93,58.855,58.905,185800000.0
2008-11-21 15:01:00,58.905,58.925,58.905,58.91,194800000.0
2008-11-21 15:02:00,58.91,59.02,58.89,59.01,221200000.0
2008-11-21 15:03:00,59.005,59.01,58.94,58.945,228200000.0
2008-11-21 15:04:00,58.94,58.95,58.91,58.91,193800000.0
2008-11-21 15:05:00,58.91,58.91,58.87,58.895,140800000.0
2008-11-21 15:06:00,58.895,58.915,58.875,58.895,167800000.0
2008-11-21 15:07:00,58.9,58.925,58.9,58.915,55000000.0
2008-11-21 15:08:00,58.905,58.98,58.87,58.965,146800000.0
2008-11-21 15:09:00,58.965,58.965,58.885,58.895,136200000.0
2008-11-21 15:10:00,58.9,58.935,58.875,58.925,63800000.0
2008-11-21 15:11:00,58.915,58.97,58.915,58.93,90800000.0
2008-11-21 15:12:00,58.935,59.02,58.935,59.005,122800000.0
2008-11-21 15:13:00,59.005,59.05,58.99,58.995,99800000.0
2008-11-21 15:14:00,58.985,59.01,58.81,58.81,172000000.0
2008-11-21 15:15:00,58.81,58.835,58.78,58.8,480600012.0
2008-11-21 15:16:00,58.81,58.825,58.77,58.795,242199999.0
2008-11-21 15:17:00,58.795,58.825,58.78,58.82,128600000.0
2008-11-21 15:18:00,58.815,58.845,58.8,58.815,90400000.0
2008-11-21 15:19:00,58.815,58.82,58.81,58.81,79600000.0
2008-11-21 15:20:00,58.81,58.835,58.78,58.825,294400000.0
2008-11-21 15:21:00,58.825,58.825,58.79,58.795,79000000.0
2008-11-21 15:22:00,58.8,58.815,58.795,58.8,70600000.0
2008-11-21 15:23:00,58.8,58.855,58.8,58.825,54600000.0
2008-11-21 15:24:00,58.825,58.9,58.825,58.9,98600000.0
2008-11-21 15:25:00,58.9,59.115,58.895,59.1,161800000.0
2008-11-21 15:26:00,59.105,59.105,59.05,59.085,221600000.0
2008-11-21 15:27:00,59.07,59.095,59.015,59.015,149000000.0
2008-11-21 15:28:00,59.015,59.11,59.01,59.05,158400000.0
2008-11-21 15:29:00,59.055,59.055,59.005,59.045,145000000.0
2008-11-21 15:30:00,59.05,59.09,58.955,58.965,139400000.0
2008-11-21 15:31:00,58.97,59.09,58.965,59.08,194400000.0
2008-11-21 15:32:00,59.08,59.15,59.08,59.125,103400000.0
2008-11-21 15:33:00,59.125,59.29,59.125,59.22,148600000.0
2008-11-21 15:34:00,59.21,59.225,59.07,59.07,249400001.0
2008-11-21 15:35:00,59.07,59.16,59.07,59.145,293800002.0
2008-11-21 15:36:00,59.145,59.175,59.09,59.09,250000000.0
2008-11-21 15:37:00,59.085,59.19,59.07,59.145,208600000.0
2008-11-21 15:38:00,59.15,59.235,59.15,59.205,188600000.0
2008-11-21 15:39:00,59.2,59.275,59.17,59.25,238200000.0
2008-11-21 15:40:00,59.25,59.31,59.215,59.24,291000000.0
2008-11-21 15:41:00,59.24,59.265,59.235,59.245,254000000.0
2008-11-21 15:42:00,59.25,59.325,59.23,59.31,298200000.0
2008-11-21 15:43:00,59.31,59.4,59.3,59.32,330400000.0
2008-11-21 15:44:00,59.325,59.325,59.145,59.205,194800000.0
2008-11-21 15:45:00,59.2,59.34,59.18,59.29,218200000.0
2008-11-21 15:46:00,59.29,59.305,59.26,59.265,172200000.0
2008-11-21 15:47:00,59.265,59.265,59.18,59.225,246000000.0
2008-11-21 15:48:00,59.22,59.22,59.085,59.12,243600000.0
2008-11-21 15:49:00,59.12,59.16,59.12,59.155,156400000.0
2008-11-21 15:50:00,59.155,59.28,59.155,59.24,251000000.0
2008-11-21 15:51:00,59.235,59.245,59.115,59.13,282800000.0
2008-11-21 15:52:00,59.135,59.175,59.125,59.17,201400000.0
2008-11-21 15:53:00,59.17,59.285,59.17,59.185,211200000.0
2008-11-21 15:54:00,59.19,59.19,59.07,59.105,182800000.0
2008-11-21 15:55:00,59.09,59.1,59.07,59.07,203600000.0
2008-11-21 15:56:00,59.07,59.11,59.07,59.085,225000000.0
2008-11-21 15:57:00,59.095,59.1,59.07,59.085,252400000.0
2008-11-21 15:58:00,59.085,59.225,59.085,59.205,226800000.0
2008-11-21 15:59:00,59.205,59.215,59.07,59.08,202400000.0
2008-11-21 16:00:00,59.075,59.14,59.075,59.14,277800000.0
2008-11-21 16:01:00,59.145,59.145,59.08,59.1,182800000.0
2008-11-21 16:02:00,59.085,59.125,59.0,59.01,217400000.0
2008-11-21 16:03:00,59.01,59.185,59.01,59.16,180000000.0
2008-11-21 16:04:00,59.16,59.195,59.16,59.165,171400000.0
2008-11-21 16:05:00,59.175,59.22,59.06,59.065,322399999.0
2008-11-21 16:06:00,59.07,59.125,59.05,59.1,322600001.0
2008-11-21 16:07:00,59.11,59.135,59.035,59.035,431600001.0
2008-11-21 16:08:00,59.045,59.045,58.98,58.985,160600000.0
2008-11-21 16:09:00,58.975,59.08,58.905,59.01,388200000.0
2008-11-21 16:10:00,59.01,59.1,59.01,59.015,245000000.0
2008-11-21 16:11:00,59.025,59.07,59.015,59.065,270000000.0
2008-11-21 16:12:00,59.065,59.13,59.045,59.13,277400000.0
2008-11-21 16:13:00,59.13,59.155,59.08,59.11,227800000.0
2008-11-21 16:14:00,59.11,59.11,58.99,59.01,423399999.0
2008-11-21 16:15:00,59.0,59.005,58.965,58.975,286000000.0
2008-11-21 16:16:00,58.985,59.035,58.975,59.025,216000000.0
2008-11-21 16:17:00,59.015,59.125,59.015,59.08,313200000.0
2008-11-21 16:18:00,59.07,59.085,59.005,59.015,287800000.0
2008-11-21 16:19:00,59.02,59.09,59.02,59.04,247400000.0
2008-11-21 16:20:00,59.045,59.09,59.005,59.005,183600000.0
2008-11-21 16:21:00,59.01,59.03,58.985,59.01,187000000.0
2008-11-21 16:22:00,59.0,59.04,58.99,59.04,219600000.0
2008-11-21 16:23:00,59.03,59.06,58.975,59.025,278600000.0
2008-11-21 16:24:00,59.015,59.185,59.015,59.185,178000000.0
2008-11-21 16:25:00,59.19,59.195,59.14,59.165,270800000.0
2008-11-21 16:26:00,59.17,59.17,59.13,59.14,334800000.0
2008-11-21 16:27:00,59.14,59.145,59.06,59.09,231200000.0
2008-11-21 16:28:00,59.09,59.225,59.065,59.205,241000000.0
2008-11-21 16:29:00,59.19,59.195,59.16,59.16,385000002.0
2008-11-21 16:30:00,59.175,59.19,59.1,59.135,363800000.0
2008-11-21 16:31:00,59.135,59.155,59.07,59.145,379600000.0
2008-11-21 16:32:00,59.155,59.34,59.155,59.3,469800000.0
2008-11-21 16:33:00,59.275,59.275,59.195,59.24,400399999.0
2008-11-21 16:34:00,59.24,59.325,59.205,59.325,312200000.0
2008-11-21 16:35:00,59.335,59.4,59.28,59.335,484000000.0
2008-11-21 16:36:00,59.335,59.35,59.285,59.285,447000000.0
2008-11-21 16:37:00,59.285,59.315,59.165,59.165,412199998.0
2008-11-21 16:38:00,59.175,59.22,59.165,59.17,289000000.0
2008-11-21 16:39:00,59.18,59.18,59.045,59.05,338000000.0
2008-11-21 16:40:00,59.05,59.055,58.985,59.01,329200000.0
2008-11-21 16:41:00,59.015,59.055,58.995,59.04,355200000.0
2008-11-21 16:42:00,59.04,59.05,58.915,58.95,264000000.0
2008-11-21 16:43:00,58.965,59.1,58.94,59.095,352200000.0
2008-11-21 16:44:00,59.085,59.15,59.0,59.15,604599997.0
2008-11-21 16:45:00,59.14,59.265,59.125,59.25,363200000.0
2008-11-21 16:46:00,59.25,59.295,59.24,59.28,288000000.0
2008-11-21 16:47:00,59.27,59.31,59.255,59.28,392400000.0
2008-11-21 16:48:00,59.27,59.31,59.245,59.26,315399999.0
2008-11-21 16:49:00,59.27,59.315,59.11,59.13,359000000.0
2008-11-21 16:50:00,59.12,59.265,59.12,59.155,489800000.0
2008-11-21 16:51:00,59.16,59.195,59.08,59.105,393000000.0
2008-11-21 16:52:00,59.11,59.115,59.05,59.065,262800000.0
2008-11-21 16:53:00,59.055,59.09,58.965,58.985,383000000.0
2008-11-21 16:54:00,58.99,59.04,58.855,58.855,368200000.0
2008-11-21 16:55:00,58.86,58.945,58.775,58.785,712400001.0
2008-11-21 16:56:00,58.775,58.85,58.755,58.76,629200000.0
2008-11-21 16:57:00,58.76,58.805,58.695,58.78,441600000.0
2008-11-21 16:58:00,58.78,58.83,58.695,58.72,319800000.0
2008-11-21 16:59:00,58.73,58.85,58.695,58.85,314600000.0
2008-11-21 17:00:00,58.86,58.86,58.76,58.775,351399999.0
2008-11-21 17:01:00,58.775,58.785,58.585,58.68,436600001.0
2008-11-21 17:02:00,58.665,58.755,58.58,58.745,372800000.0
2008-11-21 17:03:00,58.745,58.755,58.63,58.665,400799999.0
2008-11-21 17:04:00,58.675,58.82,58.675,58.745,453200000.0
2008-11-21 17:05:00,58.73,58.865,58.73,58.865,484000000.0
2008-11-21 17:06:00,58.875,58.905,58.795,58.82,364600000.0
2008-11-21 17:07:00,58.82,58.915,58.805,58.9,321000000.0
2008-11-21 17:08:00,58.9,58.93,58.895,58.93,289600000.0
2008-11-21 17:09:00,58.93,59.0,58.92,58.96,306600000.0
2008-11-21 17:10:00,58.96,58.965,58.905,58.925,272600000.0
2008-11-21 17:11:00,58.935,58.935,58.84,58.845,235600000.0
2008-11-21 17:12:00,58.85,58.895,58.83,58.875,318600000.0
2008-11-21 17:13:00,58.88,58.98,58.855,58.935,261400000.0
2008-11-21 17:14:00,58.935,58.935,58.795,58.8,301799999.0
2008-11-21 17:15:00,58.8,58.8,58.675,58.705,221799999.0
2008-11-21 17:16:00,58.705,58.755,58.665,58.755,268600000.0
2008-11-21 17:17:00,58.76,58.85,58.76,58.81,440600000.0
2008-11-21 17:18:00,58.795,58.855,58.685,58.835,360000000.0
2008-11-21 17:19:00,58.84,58.88,58.75,58.85,287400000.0
2008-11-21 17:20:00,58.85,58.97,58.785,58.8,293600000.0
2008-11-21 17:21:00,58.805,58.855,58.76,58.82,406600000.0
2008-11-21 17:22:00,58.82,58.9,58.805,58.9,344600000.0
2008-11-21 17:23:00,58.905,58.92,58.825,58.85,202400000.0
2008-11-21 17:24:00,58.84,58.88,58.795,58.85,310200000.0
2008-11-21 17:25:00,58.84,58.91,58.71,58.715,369400000.0
2008-11-21 17:26:00,58.715,58.875,58.685,58.85,307200000.0
2008-11-21 17:27:00,58.85,58.91,58.775,58.89,362600000.0
2008-11-21 17:28:00,58.89,58.97,58.835,58.95,345200000.0
2008-11-21 17:29:00,58.935,58.995,58.85,58.89,430200000.0
2008-11-21 17:30:00,58.89,59.045,58.865,59.045,375400000.0
2008-11-21 17:31:00,59.035,59.12,58.99,59.11,360800000.0
2008-11-21 17:32:00,59.13,59.165,59.075,59.135,389800000.0
2008-11-21 17:33:00,59.135,59.16,59.055,59.055,300200000.0
2008-11-21 17:34:00,59.065,59.08,58.915,58.965,346200000.0
2008-11-21 17:35:00,58.965,59.07,58.935,59.055,438400000.0
2008-11-21 17:36:00,59.045,59.11,59.015,59.075,338800000.0
2008-11-21 17:37:00,59.085,59.225,59.085,59.225,246400000.0
2008-11-21 17:38:00,59.225,59.235,59.155,59.17,403200000.0
2008-11-21 17:39:00,59.185,59.245,59.15,59.225,346800000.0
2008-11-21 17:40:00,59.24,59.24,59.165,59.23,358600000.0
2008-11-21 17:41:00,59.235,59.295,59.225,59.25,270000000.0
2008-11-21 17:42:00,59.25,59.25,59.185,59.195,201800000.0
2008-11-21 17:43:00,59.195,59.275,59.185,59.22,348600000.0
2008-11-21 17:44:00,59.22,59.26,59.145,59.16,394000000.0
2008-11-21 17:45:00,59.16,59.22,59.155,59.19,305400000.0
2008-11-21 17:46:00,59.175,59.305,59.175,59.29,335800000.0
2008-11-21 17:47:00,59.29,59.485,59.285,59.46,343200000.0
2008-11-21 17:48:00,59.46,59.505,59.405,59.435,354800000.0
2008-11-21 17:49:00,59.435,59.525,59.405,59.505,395400000.0
2008-11-21 17:50:00,59.505,59.54,59.475,59.505,353200000.0
2008-11-21 17:51:00,59.495,59.51,59.43,59.435,272800000.0
2008-11-21 17:52:00,59.44,59.44,59.345,59.35,227200000.0
2008-11-21 17:53:00,59.35,59.375,59.315,59.325,253000000.0
2008-11-21 17:54:00,59.325,59.385,59.28,59.285,360000000.0
2008-11-21 17:55:00,59.285,59.31,59.15,59.17,362000000.0
2008-11-21 17:56:00,59.175,59.285,59.17,59.18,388000000.0
2008-11-21 17:57:00,59.155,59.155,58.99,59.055,459200000.0
2008-11-21 17:58:00,59.045,59.08,59.0,59.035,314399999.0
2008-11-21 17:59:00,59.02,59.025,58.605,58.72,375000000.0
2008-11-21 18:00:00,58.72,58.805,58.705,58.795,274400000.0
2008-11-21 18:01:00,58.795,58.935,58.715,58.86,364200000.0
2008-11-21 18:02:00,58.85,58.86,58.675,58.695,399400000.0
2008-11-21 18:03:00,58.695,58.805,58.675,58.77,300000000.0
2008-11-21 18:04:00,58.765,58.83,58.65,58.68,273200000.0
2008-11-21 18:05:00,58.68,58.815,58.645,58.78,305800000.0
2008-11-21 18:06:00,58.785,58.895,58.72,58.73,368800005.0
2008-11-21 18:07:00,58.73,58.735,58.67,58.705,359600000.0
2008-11-21 18:08:00,58.715,58.81,58.705,58.795,265600000.0
2008-11-21 18:09:00,58.8,58.92,58.79,58.83,269200000.0
2008-11-21 18:10:00,58.865,58.985,58.805,58.965,303800000.0
2008-11-21 18:11:00,58.95,59.065,58.93,59.045,220400000.0
2008-11-21 18:12:00,59.05,59.065,59.025,59.045,180000000.0
2008-11-21 18:13:00,59.035,59.19,59.025,59.175,236800000.0
2008-11-21 18:14:00,59.165,59.165,59.08,59.15,267600000.0
2008-11-21 18:15:00,59.145,59.15,59.075,59.1,196000000.0
2008-11-21 18:16:00,59.115,59.155,59.095,59.15,258800000.0
2008-11-21 18:17:00,59.155,59.295,59.125,59.295,320000000.0
2008-11-21 18:18:00,59.285,59.29,59.165,59.265,388800000.0
2008-11-21 18:19:00,59.27,59.295,59.24,59.295,236800000.0
2008-11-21 18:20:00,59.285,59.325,59.21,59.255,303800000.0
2008-11-21 18:21:00,59.26,59.51,59.26,59.495,279000000.0
2008-11-21 18:22:00,59.495,59.53,59.46,59.48,314800000.0
2008-11-21 18:23:00,59.48,59.525,59.375,59.385,358800000.0
2008-11-21 18:24:00,59.385,59.675,59.385,59.65,259800000.0
2008-11-21 18:25:00,59.65,59.675,59.55,59.565,248000000.0
2008-11-21 18:26:00,59.565,59.565,59.51,59.51,277199999.0
2008-11-21 18:27:00,59.51,59.545,59.44,59.51,232200000.0
2008-11-21 18:28:00,59.51,59.535,59.455,59.455,266000000.0
2008-11-21 18:29:00,59.455,59.455,59.14,59.235,255600000.0
2008-11-21 18:30:00,59.24,59.29,59.1,59.18,335400001.0
2008-11-21 18:31:00,59.185,59.285,59.145,59.28,357000000.0
2008-11-21 18:32:00,59.28,59.285,59.15,59.15,246400000.0
2008-11-21 18:33:00,59.155,59.26,59.145,59.155,386199998.0
2008-11-21 18:34:00,59.16,59.265,59.145,59.185,300799998.0
2008-11-21 18:35:00,59.19,59.19,59.145,59.15,212200000.0
2008-11-21 18:36:00,59.15,59.2,59.145,59.15,503600000.0
2008-11-21 18:37:00,59.15,59.235,59.12,59.235,307400000.0
2008-11-21 18:38:00,59.245,59.435,59.245,59.36,278200000.0
2008-11-21 18:39:00,59.35,59.405,59.24,59.32,310400000.0
2008-11-21 18:40:00,59.32,59.375,59.32,59.375,200200000.0
2008-11-21 18:41:00,59.375,59.56,59.375,59.485,238400000.0
2008-11-21 18:42:00,59.49,59.64,59.49,59.625,256800000.0
2008-11-21 18:43:00,59.62,59.645,59.545,59.555,191400000.0
2008-11-21 18:44:00,59.555,59.61,59.48,59.495,297000000.0
2008-11-21 18:45:00,59.48,59.545,59.465,59.5,171000000.0
2008-11-21 18:46:00,59.505,59.505,59.405,59.455,318400000.0
2008-11-21 18:47:00,59.445,59.465,59.41,59.435,259600000.0
2008-11-21 18:48:00,59.43,59.585,59.405,59.545,193200000.0
2008-11-21 18:49:00,59.54,59.555,59.405,59.445,175600000.0
2008-11-21 18:50:00,59.455,59.555,59.425,59.555,141400000.0
2008-11-21 18:51:00,59.56,59.595,59.38,59.415,230400000.0
2008-11-21 18:52:00,59.415,59.46,59.415,59.44,258800000.0
2008-11-21 18:53:00,59.44,59.475,59.385,59.42,260200000.0
2008-11-21 18:54:00,59.42,59.425,59.38,59.4,197800000.0
2008-11-21 18:55:00,59.405,59.455,59.4,59.455,177200000.0
2008-11-21 18:56:00,59.46,59.48,59.41,59.465,167400000.0
2008-11-21 18:57:00,59.465,59.56,59.46,59.55,219000000.0
2008-11-21 18:58:00,59.555,59.555,59.41,59.48,197200000.0
2008-11-21 18:59:00,59.49,59.645,59.48,59.63,217600000.0
2008-11-21 19:00:00,59.635,59.675,59.61,59.615,231200000.0
2008-11-21 19:01:00,59.62,59.62,59.355,59.43,231600000.0
2008-11-21 19:02:00,59.465,59.56,59.455,59.53,140400000.0
2008-11-21 19:03:00,59.53,59.56,59.49,59.55,183200000.0
2008-11-21 19:04:00,59.55,59.68,59.55,59.67,210400000.0
2008-11-21 19:05:00,59.665,59.73,59.665,59.725,100200000.0
2008-11-21 19:06:00,59.75,59.765,59.685,59.685,148400000.0
2008-11-21 19:07:00,59.685,59.83,59.68,59.805,243800000.0
2008-11-21 19:08:00,59.815,59.9,59.785,59.84,271400000.0
2008-11-21 19:09:00,59.84,59.875,59.84,59.84,437600000.0
2008-11-21 19:10:00,59.84,59.86,59.785,59.81,411200000.0
2008-11-21 19:11:00,59.8,59.845,59.74,59.74,275200004.0
2008-11-21 19:12:00,59.745,59.845,59.745,59.835,165200000.0
2008-11-21 19:13:00,59.835,59.88,59.83,59.84,161400000.0
2008-11-21 19:14:00,59.84,59.84,59.77,59.795,129000000.0
2008-11-21 19:15:00,59.795,59.945,59.795,59.91,156400000.0
2008-11-21 19:16:00,59.91,60.055,59.87,60.03,151000000.0
2008-11-21 19:17:00,60.03,60.03,59.94,59.94,190000000.0
2008-11-21 19:18:00,59.94,59.95,59.9,59.9,163400000.0
2008-11-21 19:19:00,59.89,59.955,59.865,59.925,247200000.0
2008-11-21 19:20:00,59.925,59.945,59.885,59.945,292600000.0
2008-11-21 19:21:00,59.945,60.08,59.945,60.03,201800000.0
2008-11-21 19:22:00,60.03,60.08,60.005,60.04,147200000.0
2008-11-21 19:23:00,60.045,60.045,60.005,60.01,119200000.0
2008-11-21 19:24:00,60.01,60.01,59.94,59.98,251600000.0
2008-11-21 19:25:00,59.975,60.09,59.97,60.09,288200000.0
2008-11-21 19:26:00,60.09,60.19,60.05,60.05,196000000.0
2008-11-21 19:27:00,60.04,60.045,60.02,60.02,123000000.0
2008-11-21 19:28:00,60.02,60.025,59.965,59.985,129400000.0
2008-11-21 19:29:00,59.985,60.065,59.985,60.06,205200000.0
2008-11-21 19:30:00,60.065,60.065,59.99,59.99,287400000.0
2008-11-21 19:31:00,59.99,60.085,59.99,60.085,165800000.0
2008-11-21 19:32:00,60.095,60.12,60.08,60.09,141600000.0
2008-11-21 19:33:00,60.09,60.095,60.085,60.085,46400000.0
2008-11-21 19:34:00,60.09,60.11,60.09,60.105,69600000.0
2008-11-21 19:35:00,60.105,60.135,60.1,60.11,216200000.0
2008-11-21 19:36:00,60.115,60.115,60.06,60.09,148600000.0
2008-11-21 19:37:00,60.09,60.13,60.075,60.13,130800000.0
2008-11-21 19:38:00,60.13,60.13,60.09,60.09,130800000.0
2008-11-21 19:39:00,60.09,60.125,60.09,60.095,129400000.0
2008-11-21 19:40:00,60.095,60.105,60.085,60.105,184800000.0
2008-11-21 19:41:00,60.09,60.135,60.085,60.13,129000000.0
2008-11-21 19:42:00,60.13,60.14,60.04,60.04,196200000.0
2008-11-21 19:43:00,60.035,60.04,60.0,60.025,225800000.0
2008-11-21 19:44:00,60.015,60.04,60.005,60.02,176000000.0
2008-11-21 19:45:00,60.005,60.05,60.005,60.025,193600000.0
2008-11-21 19:46:00,60.025,60.085,60.015,60.07,116000000.0
2008-11-21 19:47:00,60.07,60.07,60.05,60.05,31200000.0
2008-11-21 19:48:00,60.05,60.05,59.975,59.975,112800000.0
2008-11-21 19:49:00,59.975,59.975,59.84,59.86,175000000.0
2008-11-21 19:50:00,59.86,59.93,59.845,59.895,130000000.0
2008-11-21 19:51:00,59.9,59.93,59.88,59.93,183600000.0
2008-11-21 19:52:00,59.93,59.985,59.915,59.97,117200000.0
2008-11-21 19:53:00,59.975,60.04,59.965,60.015,77400000.0
2008-11-21 19:54:00,60.02,60.05,60.005,60.03,65400000.0
2008-11-21 19:55:00,60.025,60.05,60.015,60.02,72600000.0
2008-11-21 19:56:00,60.025,60.03,60.0,60.005,166000000.0
2008-11-21 19:57:00,60.005,60.005,59.92,59.94,259600000.0
2008-11-21 19:58:00,59.94,59.975,59.94,59.95,157200000.0
2008-11-21 19:59:00,59.95,59.98,59.94,59.95,193800000.0
2008-11-21 20:00:00,59.95,59.96,59.92,59.92,77800000.0
2008-11-21 20:01:00,59.92,59.92,59.85,59.865,110000000.0
2008-11-21 20:02:00,59.855,59.87,59.8,59.8,127400000.0
2008-11-21 20:03:00,59.8,59.81,59.725,59.725,120200000.0
2008-11-21 20:04:00,59.725,59.73,59.62,59.62,201400000.0
2008-11-21 20:05:00,59.62,59.665,59.59,59.635,281800000.0
2008-11-21 20:06:00,59.635,59.635,59.49,59.49,194400000.0
2008-11-21 20:07:00,59.5,59.52,59.38,59.38,407400000.0
2008-11-21 20:08:00,59.38,59.395,59.31,59.375,282400000.0
2008-11-21 20:09:00,59.37,59.46,59.365,59.455,202600000.0
2008-11-21 20:10:00,59.46,59.535,59.445,59.505,241000000.0
2008-11-21 20:11:00,59.5,59.575,59.46,59.55,309200000.0
2008-11-21 20:12:00,59.55,59.55,59.475,59.515,200800000.0
2008-11-21 20:13:00,59.515,59.535,59.5,59.51,218600000.0
2008-11-21 20:14:00,59.51,59.545,59.505,59.525,182600000.0
2008-11-21 20:15:00,59.53,59.625,59.53,59.625,249200000.0
2008-11-21 20:16:00,59.625,59.645,59.615,59.615,124400000.0
2008-11-21 20:17:00,59.61,59.61,59.515,59.54,241200000.0
2008-11-21 20:18:00,59.535,59.545,59.53,59.53,82600000.0
2008-11-21 20:19:00,59.53,59.555,59.525,59.555,106200000.0
2008-11-21 20:20:00,59.55,59.55,59.41,59.41,257000000.0
2008-11-21 20:21:00,59.41,59.425,59.39,59.39,206200000.0
2008-11-21 20:22:00,59.35,59.355,59.3,59.31,247800000.0
2008-11-21 20:23:00,59.31,59.335,59.18,59.215,92800000.0
2008-11-21 20:24:00,59.18,59.205,59.14,59.195,168600000.0
2008-11-21 20:25:00,59.195,59.225,59.19,59.195,164400000.0
2008-11-21 20:26:00,59.195,59.2,59.125,59.15,223800000.0
2008-11-21 20:27:00,59.16,59.165,59.125,59.14,244600000.0
2008-11-21 20:28:00,59.14,59.235,59.125,59.2,217200000.0
2008-11-21 20:29:00,59.205,59.235,59.195,59.215,152200000.0
2008-11-21 20:30:00,59.22,59.23,59.205,59.205,132000000.0
2008-11-21 20:31:00,59.205,59.265,59.19,59.205,298600000.0
2008-11-21 20:32:00,59.215,59.25,59.2,59.21,202000000.0
2008-11-21 20:33:00,59.21,59.225,59.21,59.215,195400000.0
2008-11-21 20:34:00,59.21,59.215,59.165,59.165,228000000.0
2008-11-21 20:35:00,59.165,59.165,59.105,59.105,64800000.0
2008-11-21 20:36:00,59.105,59.105,58.925,59.02,160300000.0
2008-11-21 20:37:00,59.015,59.11,59.015,59.105,224200000.0
2008-11-21 20:38:00,59.11,59.15,59.085,59.1,177600000.0
2008-11-21 20:39:00,59.105,59.145,59.07,59.125,182200000.0
2008-11-21 20:40:00,59.125,59.13,59.07,59.07,193600000.0
2008-11-21 20:41:00,59.07,59.175,59.07,59.165,177000000.0
2008-11-21 20:42:00,59.17,59.195,59.165,59.175,153000000.0
2008-11-21 20:43:00,59.18,59.305,59.18,59.3,199800000.0
2008-11-21 20:44:00,59.295,59.315,59.15,59.195,248800000.0
2008-11-21 20:45:00,59.19,59.245,59.19,59.23,164800000.0
2008-11-21 20:46:00,59.225,59.28,59.225,59.27,105600000.0
2008-11-21 20:47:00,59.27,59.315,59.26,59.305,190600000.0
2008-11-21 20:48:00,59.305,59.315,59.295,59.31,150600000.0
2008-11-21 20:49:00,59.315,59.345,59.295,59.325,122400000.0
2008-11-21 20:50:00,59.325,59.345,59.3,59.315,65000000.0
2008-11-21 20:51:00,59.31,59.315,59.295,59.295,131800000.0
2008-11-21 20:52:00,59.295,59.295,59.225,59.23,206000000.0
2008-11-21 20:53:00,59.24,59.31,59.24,59.305,177200000.0
2008-11-21 20:54:00,59.31,59.32,59.29,59.295,166600000.0
2008-11-21 20:55:00,59.295,59.3,59.27,59.28,151400000.0
2008-11-21 20:56:00,59.275,59.28,59.18,59.195,169600000.0
2008-11-21 20:57:00,59.19,59.205,59.14,59.19,199200000.0
2008-11-21 20:58:00,59.185,59.25,59.075,59.075,194000000.0
2008-11-21 20:59:00,59.075,59.075,58.895,58.895,227000000.0
2008-11-21 21:00:00,58.895,58.935,58.82,58.86,201400000.0
2008-11-21 21:01:00,58.86,58.9,58.805,58.845,190800000.0
2008-11-21 21:02:00,58.845,58.95,58.845,58.94,165400000.0
2008-11-21 21:03:00,58.94,58.97,58.915,58.945,194800000.0
2008-11-21 21:04:00,58.945,59.035,58.945,58.975,154600000.0
2008-11-21 21:05:00,58.99,59.045,58.975,59.04,126000000.0
2008-11-21 21:06:00,59.025,59.08,58.975,59.06,199600000.0
2008-11-21 21:07:00,59.075,59.1,59.0,59.06,164000000.0
2008-11-21 21:08:00,59.005,59.09,58.995,59.06,91800000.0
2008-11-21 21:09:00,59.06,59.06,58.955,58.975,162000000.0
2008-11-21 21:10:00,58.97,59.04,58.97,59.04,126200000.0
2008-11-21 21:11:00,59.045,59.075,59.03,59.045,86200000.0
2008-11-21 21:12:00,59.045,59.055,59.015,59.02,129200000.0
2008-11-21 21:13:00,59.02,59.02,58.985,59.0,166000000.0
2008-11-21 21:14:00,58.995,59.005,58.875,58.9,258600000.0
2008-11-21 21:15:00,58.9,59.005,58.84,58.845,258600000.0
2008-11-21 21:16:00,58.85,58.935,58.835,58.93,163800000.0
2008-11-21 21:17:00,58.925,59.01,58.915,58.98,203000000.0
2008-11-21 21:18:00,58.98,59.005,58.98,58.985,117400000.0
2008-11-21 21:19:00,58.98,59.105,58.97,59.08,167400000.0
2008-11-21 21:20:00,59.08,59.235,59.05,59.205,252000000.0
2008-11-21 21:21:00,59.2,59.205,59.18,59.205,85200000.0
2008-11-21 21:22:00,59.205,59.365,59.205,59.34,255400000.0
2008-11-21 21:23:00,59.34,59.385,59.25,59.3,1134400000.0
2008-11-21 21:24:00,59.265,59.305,59.18,59.24,257800000.0
2008-11-21 21:25:00,59.24,59.24,59.115,59.185,205600000.0
2008-11-21 21:26:00,59.21,59.22,59.015,59.045,143600000.0
2008-11-21 21:27:00,59.04,59.17,59.035,59.12,203600000.0
2008-11-21 21:28:00,59.12,59.215,59.105,59.215,113200000.0
2008-11-21 21:29:00,59.215,59.305,59.17,59.17,153200000.0
2008-11-21 21:30:00,59.155,59.165,59.05,59.065,445599996.0
2008-11-21 21:31:00,59.07,59.125,59.07,59.1,222800000.0
2008-11-21 21:32:00,59.135,59.19,59.095,59.12,184200000.0
2008-11-21 21:33:00,59.12,59.195,59.105,59.13,236000000.0
2008-11-21 21:34:00,59.135,59.14,59.095,59.1,150000000.0
2008-11-21 21:35:00,59.095,59.095,58.95,58.955,381000000.0
2008-11-21 21:36:00,58.955,58.97,58.87,58.92,197200000.0
2008-11-21 21:37:00,58.915,59.005,58.91,58.925,246400000.0
2008-11-21 21:38:00,58.925,58.925,58.85,58.9,214600000.0
2008-11-21 21:39:00,58.895,58.91,58.88,58.88,237000000.0
2008-11-21 21:40:00,58.88,58.88,58.7,58.75,193200000.0
2008-11-21 21:41:00,58.75,58.75,58.69,58.69,104200000.0
2008-11-21 21:42:00,58.69,58.73,58.615,58.67,236200000.0
2008-11-21 21:43:00,58.67,58.67,58.555,58.645,302200000.0
2008-11-21 21:44:00,58.64,58.77,58.615,58.77,283600000.0
2008-11-21 21:45:00,58.775,58.84,58.775,58.835,243800000.0
2008-11-21 21:46:00,58.84,58.95,58.815,58.86,248600000.0
2008-11-21 21:47:00,58.86,59.005,58.86,59.005,333600000.0
2008-11-21 21:48:00,59.03,59.045,58.905,58.965,248400000.0
2008-11-21 21:49:00,58.97,59.065,58.97,59.04,155600000.0
2008-11-21 21:50:00,59.04,59.105,58.96,59.07,205000000.0
2008-11-21 21:51:00,59.07,59.185,59.05,59.055,190400000.0
2008-11-21 21:52:00,59.06,59.085,58.91,58.925,331600000.0
2008-11-21 21:53:00,58.925,58.985,58.9,58.955,393400000.0
2008-11-21 21:54:00,58.96,59.0,58.955,58.99,187000000.0
2008-11-21 21:55:00,58.985,59.09,58.985,59.06,171000000.0
2008-11-21 21:56:00,59.055,59.07,59.02,59.05,55600000.0
2008-11-21 21:57:00,59.05,59.05,58.95,58.95,79200000.0
2008-11-21 21:58:00,58.945,58.975,58.78,58.78,161600000.0
2008-11-21 21:59:00,58.78,58.835,58.78,58.805,125200000.0
2008-11-21 22:00:00,58.805,58.96,58.805,58.92,93400000.0
2008-11-21 22:01:00,58.915,58.965,58.895,58.96,137600000.0
2008-11-21 22:02:00,58.965,59.135,58.965,59.085,312600000.0
2008-11-21 22:03:00,59.09,59.39,59.08,59.355,243000000.0
2008-11-21 22:04:00,59.355,59.44,59.32,59.44,227000000.0
2008-11-21 22:05:00,59.44,59.465,59.4,59.42,156300000.0
2008-11-21 22:06:00,59.42,59.475,59.28,59.45,185400000.0
2008-11-21 22:07:00,59.45,59.565,59.42,59.54,203000000.0
2008-11-21 22:08:00,59.56,59.565,59.505,59.545,226400000.0
2008-11-21 22:09:00,59.56,59.605,59.505,59.51,217000000.0
2008-11-21 22:10:00,59.505,59.54,59.315,59.345,302600000.0
2008-11-21 22:11:00,59.34,59.48,59.34,59.455,181000000.0
2008-11-21 22:12:00,59.455,59.59,59.455,59.59,155200000.0
2008-11-21 22:13:00,59.595,59.715,59.53,59.71,177400000.0
2008-11-21 22:14:00,59.71,59.82,59.695,59.78,176400000.0
2008-11-21 22:15:00,59.775,59.775,59.73,59.73,146000000.0
2008-11-21 22:16:00,59.73,59.73,59.565,59.655,138800000.0
2008-11-21 22:17:00,59.65,59.67,59.51,59.525,163600000.0
2008-11-21 22:18:00,59.525,59.65,59.51,59.635,141000000.0
2008-11-21 22:19:00,59.685,59.765,59.685,59.74,98800000.0
2008-11-21 22:20:00,59.74,59.795,59.685,59.775,168800000.0
2008-11-21 22:21:00,59.775,59.82,59.76,59.79,142000000.0
2008-11-21 22:22:00,59.79,59.79,59.605,59.645,178600000.0
2008-11-21 22:23:00,59.645,59.715,59.6,59.64,987200011.0
2008-11-21 22:24:00,59.64,59.735,59.64,59.735,662000006.0
2008-11-21 22:25:00,59.725,59.735,59.57,59.67,101600000.0
2008-11-21 22:26:00,59.665,59.77,59.63,59.77,153200000.0
2008-11-21 22:27:00,59.78,59.81,59.69,59.725,122600000.0
2008-11-21 22:28:00,59.725,59.84,59.725,59.76,173600000.0
2008-11-21 22:29:00,59.75,59.855,59.75,59.845,176000000.0
2008-11-21 22:30:00,59.84,59.845,59.695,59.8,109400000.0
2008-11-21 22:31:00,59.795,59.88,59.785,59.88,55800000.0
2008-11-21 22:32:00,59.895,59.935,59.87,59.91,95200000.0
2008-11-21 22:33:00,59.925,60.005,59.925,59.97,73200000.0
2008-11-21 22:34:00,59.975,60.085,59.975,60.055,193400000.0
2008-11-21 22:35:00,60.055,60.08,59.995,60.015,176000000.0
2008-11-21 22:36:00,60.015,60.085,60.01,60.085,225400000.0
2008-11-21 22:37:00,60.075,60.275,60.065,60.275,206600000.0
2008-11-21 22:38:00,60.275,60.325,60.255,60.305,83000000.0
2008-11-21 22:39:00,60.305,60.325,60.245,60.315,98000000.0
2008-11-21 22:40:00,60.305,60.325,60.23,60.255,92600000.0
2008-11-21 22:41:00,60.255,60.275,60.04,60.055,114800000.0
2008-11-21 22:42:00,60.06,60.195,60.055,60.19,182800000.0
2008-11-21 22:43:00,60.195,60.235,60.17,60.19,82800000.0
2008-11-21 22:44:00,60.185,60.19,60.12,60.185,82200000.0
2008-11-21 22:45:00,60.175,60.19,60.1,60.1,96600000.0
2008-11-21 22:46:00,60.1,60.14,59.98,60.125,163000000.0
2008-11-21 22:47:00,60.12,60.155,60.05,60.115,110000000.0
2008-11-21 22:48:00,60.12,60.16,60.11,60.12,95000000.0
2008-11-21 22:49:00,60.12,60.17,60.1,60.145,116400000.0
2008-11-21 22:50:00,60.155,60.155,60.07,60.115,93800000.0
2008-11-21 22:51:00,60.12,60.26,60.085,60.255,84400000.0
2008-11-21 22:52:00,60.25,60.325,60.19,60.285,101400000.0
2008-11-21 22:53:00,60.285,60.35,60.24,60.3,144000000.0
2008-11-21 22:54:00,60.3,60.345,60.205,60.32,94200000.0
2008-11-21 22:55:00,60.325,60.425,60.325,60.4,58400000.0
2008-11-21 22:56:00,60.4,60.4,60.36,60.4,55200000.0
2008-11-21 22:57:00,60.4,60.41,60.4,60.41,80800000.0
2008-11-21 22:58:00,60.41,60.44,60.395,60.405,102600000.0
2008-11-21 22:59:00,60.41,60.445,60.375,60.445,81400000.0
2008-11-21 23:00:00,60.425,60.455,60.37,60.435,88600000.0
2008-11-21 23:01:00,60.44,60.48,60.44,60.47,68400000.0
2008-11-21 23:02:00,60.47,60.52,60.45,60.455,80000000.0
2008-11-21 23:03:00,60.455,60.455,60.38,60.42,80400000.0
2008-11-21 23:04:00,60.41,60.46,60.36,60.36,156000000.0
2008-11-21 23:05:00,60.36,60.36,60.095,60.29,96500000.0
2008-11-21 23:06:00,60.305,60.365,60.305,60.36,49200000.0
2008-11-21 23:07:00,60.365,60.405,60.355,60.36,44400000.0
2008-11-21 23:08:00,60.39,60.48,60.39,60.445,40800000.0
2008-11-21 23:09:00,60.44,60.475,60.38,60.38,107000000.0
2008-11-21 23:10:00,60.38,60.395,60.38,60.38,60800000.0
2008-11-21 23:11:00,60.38,60.39,60.3,60.3,33200000.0
2008-11-21 23:12:00,60.285,60.285,60.245,60.25,42000000.0
2008-11-21 23:13:00,60.245,60.27,60.23,60.26,26400000.0
2008-11-21 23:14:00,60.255,60.27,60.25,60.25,11200000.0
2008-11-21 23:15:00,60.245,60.255,60.245,60.255,14200000.0
2008-11-21 23:16:00,60.255,60.35,60.255,60.35,20400000.0
2008-11-21 23:17:00,60.345,60.41,60.34,60.41,74800000.0
2008-11-21 23:18:00,60.41,60.485,60.36,60.36,78200000.0
2008-11-21 23:19:00,60.365,60.4,60.36,60.395,19200000.0
2008-11-21 23:20:00,60.395,60.41,60.39,60.41,24000000.0
2008-11-21 23:21:00,60.41,60.41,60.345,60.395,33800000.0
2008-11-21 23:22:00,60.4,60.41,60.38,60.4,27800000.0
2008-11-21 23:23:00,60.37,60.5,60.37,60.46,110900000.0
2008-11-21 23:24:00,60.485,60.56,60.485,60.53,37000000.0
2008-11-21 23:25:00,60.56,60.595,60.525,60.525,25400000.0
2008-11-21 23:26:00,60.53,60.6,60.52,60.56,33800000.0
2008-11-21 23:27:00,60.57,60.635,60.57,60.62,33200000.0
2008-11-21 23:28:00,60.625,60.675,60.59,60.645,46400000.0
2008-11-21 23:29:00,60.66,60.695,60.66,60.695,59200000.0
2008-11-21 23:30:00,60.695,60.705,60.68,60.69,55800000.0
2008-11-21 23:31:00,60.695,60.695,60.685,60.685,59800000.0
2008-11-21 23:32:00,60.675,60.685,60.67,60.68,57400000.0
2008-11-21 23:33:00,60.68,60.69,60.675,60.675,10400000.0
2008-11-21 23:34:00,60.68,60.685,60.67,60.67,23400000.0
2008-11-21 23:35:00,60.65,60.65,60.65,60.65,1200000.0
2008-11-21 23:36:00,60.65,60.665,60.63,60.64,87599999.0
2008-11-21 23:37:00,60.65,60.655,60.63,60.63,220599998.0
2008-11-21 23:38:00,60.63,60.63,60.63,60.63,160000000.0
2008-11-21 23:39:00,60.63,60.63,60.63,60.63,48000000.0
2008-11-21 23:40:00,60.63,60.63,60.565,60.565,184800002.0
2008-11-21 23:41:00,60.585,60.595,60.55,60.55,152000000.0
2008-11-21 23:42:00,60.49,60.49,60.43,60.43,31600000.0
2008-11-21 23:43:00,60.395,60.435,60.345,60.39,129800000.0
2008-11-21 23:44:00,60.39,60.395,60.32,60.375,38400000.0
2008-11-21 23:45:00,60.37,60.375,60.355,60.36,19200000.0
2008-11-21 23:46:00,60.36,60.43,60.36,60.43,47800000.0
2008-11-21 23:47:00,60.415,60.505,60.415,60.485,29600000.0
2008-11-21 23:48:00,60.505,60.57,60.415,60.53,197600000.0
2008-11-21 23:49:00,60.53,60.53,60.53,60.53,96000000.0
2008-11-21 23:50:00,60.53,60.555,60.53,60.53,66800000.0
2008-11-21 23:51:00,60.53,60.53,60.465,60.505,55800000.0
2008-11-21 23:52:00,60.505,60.545,60.505,60.51,39600000.0
2008-11-21 23:53:00,60.51,60.535,60.51,60.535,7000000.0
2008-11-21 23:54:00,60.51,60.51,60.51,60.51,1600000.0
2008-11-21 23:55:00,60.51,60.53,60.48,60.49,23800000.0
2008-11-21 23:56:00,60.5,60.52,60.49,60.5,40200000.0
2008-11-21 23:57:00,60.495,60.535,60.495,60.53,12600000.0
2008-11-21 23:58:00,60.57,60.57,60.52,60.525,21200000.0
2008-11-21 23:59:00,60.555,60.615,60.52,60.615,41000000.0
2008-11-24 00:00:00,60.65,60.65,60.585,60.62,22800000.0
2008-11-24 00:01:00,60.61,60.645,60.58,60.645,37000000.0
2008-11-24 00:02:00,60.58,60.58,60.58,60.58,1600000.0
2008-11-24 00:03:00,60.585,60.655,60.585,60.615,39800000.0
2008-11-24 00:04:00,60.62,60.65,60.62,60.65,7800000.0
2008-11-24 00:05:00,60.645,60.655,60.645,60.655,9600000.0
2008-11-24 00:06:00,60.63,60.645,60.615,60.625,35400000.0
2008-11-24 00:07:00,60.605,60.675,60.605,60.645,84000000.0
2008-11-24 00:08:00,60.645,60.685,60.645,60.675,20800000.0
2008-11-24 00:09:00,60.665,60.675,60.665,60.675,9600000.0
2008-11-24 00:10:00,60.69,60.74,60.69,60.735,31200000.0
2008-11-24 00:11:00,60.74,60.74,60.7,60.7,16000000.0
2008-11-24 00:12:00,60.7,60.765,60.7,60.7,16600000.0
2008-11-24 00:13:00,60.7,60.71,60.7,60.705,44800000.0
2008-11-24 00:14:00,60.705,60.705,60.7,60.7,7200000.0
2008-11-24 00:15:00,60.7,60.7,60.7,60.7,11200000.0
2008-11-24 00:16:00,60.7,60.7,60.7,60.7,4800000.0
2008-11-24 00:17:00,60.715,60.715,60.7,60.7,23000000.0
2008-11-24 00:18:00,60.705,60.705,60.7,60.7,9000000.0
2008-11-24 00:19:00,60.7,60.7,60.7,60.7,1600000.0
2008-11-24 00:20:00,60.7,60.7,60.7,60.7,3200000.0
2008-11-24 00:21:00,60.7,60.715,60.7,60.7,27000000.0
2008-11-24 00:22:00,60.7,60.71,60.7,60.7,13800000.0
2008-11-24 00:23:00,60.7,60.725,60.7,60.725,5600000.0
2008-11-24 00:24:00,60.715,60.78,60.715,60.78,25600000.0
2008-11-24 00:25:00,60.78,60.785,60.78,60.785,9600000.0
2008-11-24 00:26:00,60.785,60.845,60.785,60.835,99800000.0
2008-11-24 00:27:00,60.835,60.845,60.825,60.835,49600000.0
2008-11-24 00:28:00,60.825,60.825,60.825,60.825,6400000.0
2008-11-24 00:29:00,60.83,60.83,60.8,60.815,42400000.0
2008-11-24 00:30:00,60.815,60.845,60.795,60.835,47200000.0
2008-11-24 00:31:00,60.855,60.975,60.855,60.94,102400000.0
2008-11-24 00:32:00,60.94,60.945,60.94,60.94,47200000.0
2008-11-24 00:33:00,60.94,60.94,60.94,60.94,25600000.0
2008-11-24 00:34:00,60.94,60.94,60.89,60.91,30400000.0
2008-11-24 00:35:00,60.91,60.915,60.9,60.915,16000000.0
2008-11-24 00:36:00,60.905,60.915,60.89,60.89,21600000.0
2008-11-24 00:37:00,60.895,60.895,60.895,60.895,2400000.0
2008-11-24 00:38:00,60.89,60.895,60.89,60.89,37600000.0
2008-11-24 00:39:00,60.89,60.89,60.89,60.89,24000000.0
2008-11-24 00:40:00,60.89,60.89,60.845,60.855,27200000.0
2008-11-24 00:41:00,60.845,60.85,60.84,60.845,30400000.0
2008-11-24 00:42:00,60.845,60.845,60.845,60.845,22400000.0
2008-11-24 00:43:00,60.85,60.895,60.85,60.885,42000000.0
2008-11-24 00:44:00,60.89,60.955,60.885,60.955,80800000.0
2008-11-24 00:45:00,60.955,61.025,60.945,60.99,192600000.0
2008-11-24 00:46:00,60.99,60.99,60.94,60.96,263400002.0
2008-11-24 00:47:00,60.955,60.955,60.955,60.955,12000000.0
2008-11-24 00:48:00,60.955,60.955,60.955,60.955,6400000.0
2008-11-24 00:49:00,60.96,60.96,60.96,60.96,30400000.0
2008-11-24 00:50:00,60.96,60.96,60.925,60.945,114400000.0
2008-11-24 00:51:00,60.945,60.945,60.93,60.93,23800000.0
2008-11-24 00:52:00,60.93,60.935,60.93,60.935,15200000.0
2008-11-24 00:53:00,60.935,60.935,60.925,60.93,28800000.0
2008-11-24 00:54:00,60.935,60.965,60.93,60.965,22400000.0
2008-11-24 00:55:00,60.955,61.0,60.955,61.0,100800000.0
2008-11-24 00:56:00,61.0,61.025,60.985,61.0,136800000.0
2008-11-24 00:57:00,61.005,61.015,60.99,60.99,71400000.0
2008-11-24 00:58:00,60.985,60.99,60.985,60.985,50000000.0
2008-11-24 00:59:00,60.99,61.0,60.985,60.985,38000000.0
2008-11-24 01:00:00,61.0,61.015,60.985,60.99,140400000.0
2008-11-24 01:01:00,60.99,60.995,60.94,60.945,163399999.0
2008-11-24 01:02:00,60.945,60.965,60.905,60.925,198600001.0
2008-11-24 01:03:00,60.94,60.985,60.925,60.985,78400000.0
2008-11-24 01:04:00,60.985,60.99,60.945,60.965,57200000.0
2008-11-24 01:05:00,60.99,60.99,60.955,60.975,106600000.0
2008-11-24 01:06:00,60.98,61.01,60.975,60.985,97600000.0
2008-11-24 01:07:00,60.985,60.99,60.945,60.98,111000000.0
2008-11-24 01:08:00,60.99,60.995,60.955,60.985,43000000.0
2008-11-24 01:09:00,60.975,60.985,60.955,60.965,87800000.0
2008-11-24 01:10:00,60.965,60.965,60.94,60.95,80000000.0
2008-11-24 01:11:00,60.95,60.95,60.92,60.92,109600000.0
2008-11-24 01:12:00,60.925,60.935,60.92,60.925,92000000.0
2008-11-24 01:13:00,60.925,60.925,60.85,60.85,144200000.0
2008-11-24 01:14:00,60.85,60.87,60.85,60.855,89400000.0
2008-11-24 01:15:00,60.865,60.87,60.845,60.86,101200000.0
2008-11-24 01:16:00,60.86,60.87,60.84,60.85,115600000.0
2008-11-24 01:17:00,60.85,60.85,60.845,60.845,13800000.0
2008-11-24 01:18:00,60.845,60.85,60.845,60.845,29800000.0
2008-11-24 01:19:00,60.845,60.85,60.835,60.84,67400000.0
2008-11-24 01:20:00,60.84,60.845,60.83,60.845,57000000.0
2008-11-24 01:21:00,60.845,60.845,60.82,60.825,66200000.0
2008-11-24 01:22:00,60.825,60.87,60.825,60.87,115200000.0
2008-11-24 01:23:00,60.88,60.95,60.88,60.94,107200000.0
2008-11-24 01:24:00,60.935,60.965,60.91,60.96,144200000.0
2008-11-24 01:25:00,60.955,61.025,60.92,61.005,199600002.0
2008-11-24 01:26:00,61.005,61.08,60.99,61.075,120800000.0
2008-11-24 01:27:00,61.06,61.07,61.03,61.06,161999999.0
2008-11-24 01:28:00,61.06,61.1,61.06,61.09,85400000.0
2008-11-24 01:29:00,61.09,61.145,61.09,61.12,129400000.0
2008-11-24 01:30:00,61.12,61.125,61.105,61.12,82600000.0
2008-11-24 01:31:00,61.125,61.26,61.125,61.235,162600000.0
2008-11-24 01:32:00,61.225,61.225,61.17,61.215,124000000.0
2008-11-24 01:33:00,61.225,61.255,61.215,61.22,89000000.0
2008-11-24 01:34:00,61.22,61.22,61.16,61.185,141400000.0
2008-11-24 01:35:00,61.185,61.195,61.155,61.17,61000000.0
2008-11-24 01:36:00,61.165,61.165,61.13,61.13,101800000.0
2008-11-24 01:37:00,61.13,61.13,61.13,61.13,14400000.0
2008-11-24 01:38:00,61.13,61.18,61.13,61.145,94400000.0
2008-11-24 01:39:00,61.155,61.16,61.12,61.135,89000000.0
2008-11-24 01:40:00,61.125,61.125,61.03,61.03,162600000.0
2008-11-24 01:41:00,61.03,61.03,60.885,60.905,275800000.0
2008-11-24 01:42:00,60.915,61.01,60.915,60.965,127600000.0
2008-11-24 01:43:00,60.965,61.025,60.965,60.995,134599999.0
2008-11-24 01:44:00,61.0,61.065,61.0,61.065,169600000.0
2008-11-24 01:45:00,61.065,61.075,61.02,61.02,120800000.0
2008-11-24 01:46:00,61.02,61.02,60.95,60.995,231800000.0
2008-11-24 01:47:00,60.995,60.995,60.96,60.975,106800000.0
2008-11-24 01:48:00,60.975,60.985,60.965,60.98,49000000.0
2008-11-24 01:49:00,60.98,60.98,60.92,60.92,69400000.0
2008-11-24 01:50:00,60.92,60.955,60.92,60.955,60200000.0
2008-11-24 01:51:00,60.995,61.005,60.955,60.955,56600000.0
2008-11-24 01:52:00,60.925,60.95,60.89,60.91,113000000.0
2008-11-24 01:53:00,60.91,60.93,60.9,60.91,41200000.0
2008-11-24 01:54:00,60.915,60.915,60.905,60.905,65800000.0
2008-11-24 01:55:00,60.905,60.935,60.905,60.91,27200000.0
2008-11-24 01:56:00,60.91,60.91,60.91,60.91,22400000.0
2008-11-24 01:57:00,60.91,60.91,60.91,60.91,22400000.0
2008-11-24 01:58:00,60.91,60.91,60.91,60.91,8000000.0
2008-11-24 01:59:00,60.91,60.91,60.875,60.875,104000000.0
2008-11-24 02:00:00,60.875,60.89,60.83,60.84,120000000.0
2008-11-24 02:01:00,60.825,60.825,60.695,60.695,187200000.0
2008-11-24 02:02:00,60.695,60.695,60.575,60.575,157000002.0
2008-11-24 02:03:00,60.58,60.615,60.57,60.605,181600002.0
2008-11-24 02:04:00,60.605,60.605,60.56,60.565,49400000.0
2008-11-24 02:05:00,60.55,60.55,60.455,60.455,137200000.0
2008-11-24 02:06:00,60.46,60.46,60.365,60.37,139000000.0
2008-11-24 02:07:00,60.37,60.37,60.325,60.325,122800000.0
2008-11-24 02:08:00,60.325,60.335,60.31,60.315,146600000.0
2008-11-24 02:09:00,60.315,60.34,60.285,60.285,88800000.0
2008-11-24 02:10:00,60.285,60.295,60.17,60.19,155200000.0
2008-11-24 02:11:00,60.2,60.27,60.125,60.27,308000000.0
2008-11-24 02:12:00,60.28,60.28,60.21,60.23,292000001.0
2008-11-24 02:13:00,60.23,60.36,60.22,60.36,334400000.0
2008-11-24 02:14:00,60.36,60.495,60.335,60.4,365800000.0
2008-11-24 02:15:00,60.405,60.415,60.33,60.415,132400000.0
2008-11-24 02:16:00,60.42,60.425,60.34,60.34,125800001.0
2008-11-24 02:17:00,60.345,60.36,60.34,60.355,26400000.0
2008-11-24 02:18:00,60.355,60.375,60.355,60.375,28800000.0
2008-11-24 02:19:00,60.37,60.38,60.34,60.35,104000000.0
2008-11-24 02:20:00,60.345,60.365,60.34,60.34,77800000.0
2008-11-24 02:21:00,60.335,60.335,60.325,60.335,112600000.0
2008-11-24 02:22:00,60.325,60.34,60.295,60.33,156800001.0
2008-11-24 02:23:00,60.33,60.34,60.315,60.325,109600000.0
2008-11-24 02:24:00,60.325,60.335,60.265,60.265,183200000.0
2008-11-24 02:25:00,60.29,60.305,60.26,60.285,91200000.0
2008-11-24 02:26:00,60.28,60.325,60.28,60.315,99200000.0
2008-11-24 02:27:00,60.315,60.33,60.29,60.295,89600000.0
2008-11-24 02:28:00,60.29,60.29,60.24,60.24,137600000.0
2008-11-24 02:29:00,60.245,60.27,60.02,60.02,458399998.0
2008-11-24 02:30:00,60.02,60.05,60.015,60.025,152800000.0
2008-11-24 02:31:00,60.025,60.105,60.015,60.055,260800000.0
2008-11-24 02:32:00,60.07,60.07,60.045,60.06,55200000.0
2008-11-24 02:33:00,60.065,60.085,60.045,60.06,83200000.0
2008-11-24 02:34:00,60.06,60.085,60.04,60.085,149600000.0
2008-11-24 02:35:00,60.09,60.11,60.05,60.07,100800000.0
2008-11-24 02:36:00,60.065,60.1,60.05,60.09,100000000.0
2008-11-24 02:37:00,60.09,60.145,60.075,60.135,190000000.0
2008-11-24 02:38:00,60.12,60.15,60.08,60.135,212000000.0
2008-11-24 02:39:00,60.135,60.135,60.11,60.115,196200000.0
2008-11-24 02:40:00,60.115,60.115,60.06,60.06,92000000.0
2008-11-24 02:41:00,60.06,60.09,60.05,60.05,109200000.0
2008-11-24 02:42:00,60.08,60.095,60.05,60.055,44000000.0
2008-11-24 02:43:00,60.055,60.08,60.035,60.065,73600000.0
2008-11-24 02:44:00,60.055,60.075,60.01,60.05,130000000.0
2008-11-24 02:45:00,60.05,60.05,59.985,60.0,70800000.0
2008-11-24 02:46:00,60.0,60.015,59.97,59.985,84800000.0
2008-11-24 02:47:00,59.985,59.985,59.785,59.825,169600000.0
2008-11-24 02:48:00,59.825,59.92,59.825,59.895,108800000.0
2008-11-24 02:49:00,59.895,59.915,59.89,59.895,45600000.0
2008-11-24 02:50:00,59.895,59.9,59.835,59.84,88200000.0
2008-11-24 02:51:00,59.875,59.88,59.85,59.855,84800000.0
2008-11-24 02:52:00,59.86,59.86,59.81,59.845,80000000.0
2008-11-24 02:53:00,59.835,59.865,59.815,59.855,101600000.0
2008-11-24 02:54:00,59.865,59.865,59.81,59.84,144800000.0
2008-11-24 02:55:00,59.84,59.84,59.825,59.83,82800000.0
2008-11-24 02:56:00,59.83,59.84,59.78,59.83,97800000.0
2008-11-24 02:57:00,59.825,59.83,59.755,59.76,161400000.0
2008-11-24 02:58:00,59.76,59.775,59.71,59.725,80400000.0
2008-11-24 02:59:00,59.685,59.685,59.505,59.545,204000000.0
2008-11-24 03:00:00,59.545,59.61,59.535,59.605,163200000.0
2008-11-24 03:01:00,59.61,59.68,59.61,59.665,146400000.0
2008-11-24 03:02:00,59.675,59.695,59.65,59.68,124000000.0
2008-11-24 03:03:00,59.68,59.695,59.63,59.63,58400000.0
2008-11-24 03:04:00,59.63,59.63,59.55,59.555,122000000.0
2008-11-24 03:05:00,59.56,59.575,59.56,59.575,74800000.0
2008-11-24 03:06:00,59.575,59.575,59.47,59.485,144400000.0
2008-11-24 03:07:00,59.48,59.545,59.47,59.49,168000000.0
2008-11-24 03:08:00,59.525,59.525,59.45,59.475,315600000.0
2008-11-24 03:09:00,59.465,59.47,59.41,59.45,212000000.0
2008-11-24 03:10:00,59.46,59.49,59.43,59.43,187600000.0
2008-11-24 03:11:00,59.43,59.435,59.21,59.235,498400000.0
2008-11-24 03:12:00,59.25,59.275,59.21,59.225,226000000.0
2008-11-24 03:13:00,59.225,59.255,59.225,59.235,206600000.0
2008-11-24 03:14:00,59.235,59.27,59.22,59.225,287200000.0
2008-11-24 03:15:00,59.215,59.275,59.19,59.25,267599999.0
2008-11-24 03:16:00,59.255,59.255,59.19,59.19,158400000.0
2008-11-24 03:17:00,59.19,59.245,59.19,59.245,46400000.0
2008-11-24 03:18:00,59.25,59.325,59.25,59.25,275400000.0
2008-11-24 03:19:00,59.265,59.28,59.23,59.25,141600000.0
2008-11-24 03:20:00,59.255,59.255,59.23,59.245,50400000.0
2008-11-24 03:21:00,59.235,59.245,59.225,59.225,50400000.0
2008-11-24 03:22:00,59.225,59.275,59.225,59.27,63600000.0
2008-11-24 03:23:00,59.275,59.405,59.275,59.405,230400000.0
2008-11-24 03:24:00,59.41,59.48,59.395,59.47,250400000.0
2008-11-24 03:25:00,59.47,59.55,59.47,59.52,207400001.0
2008-11-24 03:26:00,59.51,59.54,59.49,59.53,176800000.0
2008-11-24 03:27:00,59.52,59.525,59.33,59.35,383800000.0
2008-11-24 03:28:00,59.35,59.425,59.345,59.415,334400000.0
2008-11-24 03:29:00,59.415,59.505,59.41,59.485,191200000.0
2008-11-24 03:30:00,59.485,59.51,59.48,59.495,196200000.0
2008-11-24 03:31:00,59.5,59.57,59.5,59.565,131200000.0
2008-11-24 03:32:00,59.565,59.66,59.565,59.605,217000000.0
2008-11-24 03:33:00,59.605,59.62,59.6,59.605,69600000.0
2008-11-24 03:34:00,59.6,59.625,59.595,59.61,142400000.0
2008-11-24 03:35:00,59.615,59.615,59.59,59.59,54400000.0
2008-11-24 03:36:00,59.59,59.595,59.525,59.525,188800000.0
2008-11-24 03:37:00,59.525,59.525,59.415,59.48,143400000.0
2008-11-24 03:38:00,59.475,59.475,59.425,59.46,84400000.0
2008-11-24 03:39:00,59.45,59.46,59.425,59.46,92800000.0
2008-11-24 03:40:00,59.455,59.485,59.435,59.475,79200000.0
2008-11-24 03:41:00,59.465,59.465,59.38,59.445,114400000.0
2008-11-24 03:42:00,59.44,59.465,59.435,59.465,52000000.0
2008-11-24 03:43:00,59.47,59.47,59.415,59.42,68800000.0
2008-11-24 03:44:00,59.42,59.48,59.42,59.455,68000000.0
2008-11-24 03:45:00,59.455,59.49,59.445,59.475,115200000.0
2008-11-24 03:46:00,59.475,59.51,59.475,59.485,44800000.0
2008-11-24 03:47:00,59.48,59.49,59.44,59.485,48800000.0
2008-11-24 03:48:00,59.485,59.485,59.44,59.44,98600001.0
2008-11-24 03:49:00,59.44,59.44,59.41,59.44,25800000.0
2008-11-24 03:50:00,59.44,59.445,59.44,59.445,42800000.0
2008-11-24 03:51:00,59.44,59.44,59.365,59.385,77800000.0
2008-11-24 03:52:00,59.385,59.42,59.385,59.42,101800000.0
2008-11-24 03:53:00,59.42,59.42,59.39,59.405,117800000.0
2008-11-24 03:54:00,59.41,59.43,59.4,59.43,109200000.0
2008-11-24 03:55:00,59.43,59.43,59.38,59.415,174600000.0
2008-11-24 03:56:00,59.415,59.43,59.38,59.385,83200000.0
2008-11-24 03:57:00,59.385,59.385,59.32,59.33,55800000.0
2008-11-24 03:58:00,59.335,59.375,59.335,59.355,202200000.0
2008-11-24 03:59:00,59.355,59.385,59.345,59.36,94800000.0
2008-11-24 04:00:00,59.36,59.405,59.35,59.385,103600000.0
2008-11-24 04:01:00,59.385,59.425,59.38,59.405,152800000.0
2008-11-24 04:02:00,59.405,59.405,59.39,59.39,38400000.0
2008-11-24 04:03:00,59.39,59.39,59.39,59.39,62800000.0
2008-11-24 04:04:00,59.385,59.4,59.38,59.4,53000000.0
2008-11-24 04:05:00,59.395,59.41,59.395,59.395,36200000.0
2008-11-24 04:06:00,59.395,59.41,59.395,59.4,15400000.0
2008-11-24 04:07:00,59.4,59.4,59.395,59.395,16800000.0
2008-11-24 04:08:00,59.385,59.405,59.38,59.385,115600000.0
2008-11-24 04:09:00,59.385,59.385,59.33,59.36,135800000.0
2008-11-24 04:10:00,59.365,59.375,59.35,59.37,119000000.0
2008-11-24 04:11:00,59.365,59.365,59.345,59.345,37000000.0
2008-11-24 04:12:00,59.345,59.345,59.33,59.34,12200000.0
2008-11-24 04:13:00,59.33,59.37,59.33,59.365,92000000.0
2008-11-24 04:14:00,59.37,59.385,59.355,59.355,193800000.0
2008-11-24 04:15:00,59.355,59.38,59.35,59.355,47800000.0
2008-11-24 04:16:00,59.355,59.38,59.355,59.375,28200000.0
2008-11-24 04:17:00,59.375,59.385,59.37,59.38,61800000.0
2008-11-24 04:18:00,59.38,59.43,59.375,59.415,73200000.0
2008-11-24 04:19:00,59.42,59.5,59.42,59.495,185000000.0
2008-11-24 04:20:00,59.5,59.515,59.49,59.49,144400000.0
2008-11-24 04:21:00,59.49,59.49,59.46,59.465,86600000.0
2008-11-24 04:22:00,59.465,59.475,59.455,59.455,105600000.0
2008-11-24 04:23:00,59.455,59.46,59.42,59.42,83200000.0
2008-11-24 04:24:00,59.425,59.43,59.425,59.425,22800000.0
2008-11-24 04:25:00,59.425,59.43,59.425,59.425,32800000.0
2008-11-24 04:26:00,59.425,59.43,59.425,59.425,46400000.0
2008-11-24 04:27:00,59.43,59.43,59.42,59.425,34800000.0
2008-11-24 04:28:00,59.43,59.435,59.405,59.42,117800000.0
2008-11-24 04:29:00,59.425,59.44,59.425,59.44,42400000.0
2008-11-24 04:30:00,59.435,59.435,59.415,59.425,36600000.0
2008-11-24 04:31:00,59.43,59.435,59.415,59.425,65400000.0
2008-11-24 04:32:00,59.425,59.48,59.42,59.48,49800000.0
2008-11-24 04:33:00,59.475,59.61,59.475,59.61,136400000.0
2008-11-24 04:34:00,59.61,59.955,59.61,59.95,278400000.0
2008-11-24 04:35:00,59.945,59.985,59.475,59.475,269400000.0
2008-11-24 04:36:00,59.485,59.54,59.445,59.5,247600000.0
2008-11-24 04:37:00,59.5,59.535,59.47,59.515,305600000.0
2008-11-24 04:38:00,59.52,59.615,59.52,59.59,365400000.0
2008-11-24 04:39:00,59.595,59.61,59.575,59.605,185600000.0
2008-11-24 04:40:00,59.6,59.685,59.6,59.675,140200000.0
2008-11-24 04:41:00,59.675,59.765,59.675,59.675,205000001.0
2008-11-24 04:42:00,59.67,59.67,59.635,59.645,38400000.0
2008-11-24 04:43:00,59.645,59.69,59.645,59.675,152400000.0
2008-11-24 04:44:00,59.67,59.75,59.67,59.75,176400000.0
2008-11-24 04:45:00,59.755,59.795,59.755,59.785,64000000.0
2008-11-24 04:46:00,59.785,59.895,59.785,59.875,133400001.0
2008-11-24 04:47:00,59.875,59.925,59.875,59.91,120800000.0
2008-11-24 04:48:00,59.91,59.91,59.865,59.875,274000000.0
2008-11-24 04:49:00,59.88,59.88,59.835,59.845,254000000.0
2008-11-24 04:50:00,59.845,59.89,59.845,59.885,189800000.0
2008-11-24 04:51:00,59.885,59.945,59.885,59.935,259600000.0
2008-11-24 04:52:00,59.935,59.99,59.935,59.99,86400000.0
2008-11-24 04:53:00,60.0,60.005,59.915,59.92,174200000.0
2008-11-24 04:54:00,59.92,59.945,59.9,59.9,117800000.0
2008-11-24 04:55:00,59.9,59.925,59.895,59.925,82200000.0
2008-11-24 04:56:00,59.925,59.95,59.925,59.935,51200000.0
2008-11-24 04:57:00,59.935,59.97,59.925,59.935,152400000.0
2008-11-24 04:58:00,59.935,59.94,59.82,59.82,232000000.0
2008-11-24 04:59:00,59.82,59.84,59.775,59.775,402600000.0
2008-11-24 05:00:00,59.775,59.775,59.695,59.695,180200000.0
2008-11-24 05:01:00,59.705,59.755,59.7,59.71,172200000.0
2008-11-24 05:02:00,59.705,59.705,59.6,59.655,194000000.0
2008-11-24 05:03:00,59.655,59.655,59.585,59.585,114400000.0
2008-11-24 05:04:00,59.59,59.645,59.59,59.635,143400000.0
2008-11-24 05:05:00,59.635,59.655,59.625,59.645,154600000.0
2008-11-24 05:06:00,59.66,59.66,59.63,59.63,180600000.0
2008-11-24 05:07:00,59.635,59.665,59.635,59.665,27200000.0
2008-11-24 05:08:00,59.665,59.72,59.66,59.7,82800000.0
2008-11-24 05:09:00,59.715,59.72,59.71,59.715,13200000.0
2008-11-24 05:10:00,59.72,59.725,59.71,59.71,29000000.0
2008-11-24 05:11:00,59.71,59.755,59.68,59.74,117999999.0
2008-11-24 05:12:00,59.74,59.745,59.725,59.73,56600000.0
2008-11-24 05:13:00,59.725,59.725,59.66,59.7,44400000.0
2008-11-24 05:14:00,59.7,59.7,59.615,59.635,88800000.0
2008-11-24 05:15:00,59.63,59.63,59.535,59.545,230400000.0
2008-11-24 05:16:00,59.55,59.55,59.46,59.465,230400000.0
2008-11-24 05:17:00,59.46,59.46,59.225,59.25,223800000.0
2008-11-24 05:18:00,59.25,59.42,59.23,59.335,172800000.0
2008-11-24 05:19:00,59.335,59.38,59.3,59.3,366600000.0
2008-11-24 05:20:00,59.315,59.33,59.285,59.32,197200000.0
2008-11-24 05:21:00,59.32,59.32,59.28,59.285,50600000.0
2008-11-24 05:22:00,59.29,59.3,59.235,59.25,127200000.0
2008-11-24 05:23:00,59.26,59.37,59.26,59.31,176800000.0
2008-11-24 05:24:00,59.315,59.38,59.28,59.365,212400000.0
2008-11-24 05:25:00,59.365,59.425,59.35,59.37,152600000.0
2008-11-24 05:26:00,59.37,59.41,59.355,59.355,163400000.0
2008-11-24 05:27:00,59.355,59.45,59.355,59.435,225800000.0
2008-11-24 05:28:00,59.445,59.475,59.375,59.38,72000000.0
2008-11-24 05:29:00,59.395,59.415,59.38,59.395,113400000.0
2008-11-24 05:30:00,59.4,59.41,59.37,59.38,97200000.0
2008-11-24 05:31:00,59.38,59.385,59.38,59.385,24000000.0
2008-11-24 05:32:00,59.385,59.395,59.36,59.37,135200000.0
2008-11-24 05:33:00,59.37,59.405,59.37,59.405,57600000.0
2008-11-24 05:34:00,59.405,59.445,59.405,59.43,159800000.0
2008-11-24 05:35:00,59.43,59.48,59.43,59.475,153000000.0
2008-11-24 05:36:00,59.465,59.485,59.465,59.485,28600000.0
2008-11-24 05:37:00,59.475,59.515,59.475,59.475,24800000.0
2008-11-24 05:38:00,59.48,59.53,59.48,59.52,38600000.0
2008-11-24 05:39:00,59.515,59.6,59.51,59.6,122200000.0
2008-11-24 05:40:00,59.605,59.605,59.585,59.6,154200000.0
2008-11-24 05:41:00,59.605,59.605,59.595,59.6,50800000.0
2008-11-24 05:42:00,59.6,59.615,59.6,59.6,10800000.0
2008-11-24 05:43:00,59.6,59.6,59.51,59.57,54800000.0
2008-11-24 05:44:00,59.57,59.57,59.535,59.54,60400000.0
2008-11-24 05:45:00,59.54,59.555,59.54,59.555,64600000.0
2008-11-24 05:46:00,59.555,59.57,59.545,59.555,75600000.0
2008-11-24 05:47:00,59.555,59.59,59.555,59.59,56000000.0
2008-11-24 05:48:00,59.59,59.6,59.59,59.595,51400000.0
2008-11-24 05:49:00,59.635,59.71,59.62,59.69,81000000.0
2008-11-24 05:50:00,59.715,59.725,59.665,59.725,81600000.0
2008-11-24 05:51:00,59.725,59.73,59.715,59.715,24800000.0
2008-11-24 05:52:00,59.71,59.715,59.705,59.715,20600000.0
2008-11-24 05:53:00,59.715,59.715,59.695,59.7,74000000.0
2008-11-24 05:54:00,59.695,59.705,59.695,59.7,81800000.0
2008-11-24 05:55:00,59.7,59.7,59.695,59.7,35000000.0
2008-11-24 05:56:00,59.695,59.71,59.695,59.7,21200000.0
2008-11-24 05:57:00,59.7,59.72,59.69,59.71,62200000.0
2008-11-24 05:58:00,59.725,59.725,59.66,59.675,144600000.0
2008-11-24 05:59:00,59.68,59.69,59.68,59.69,30200000.0
2008-11-24 06:00:00,59.69,59.695,59.67,59.695,60000000.0
2008-11-24 06:01:00,59.685,59.685,59.655,59.655,88200000.0
2008-11-24 06:02:00,59.65,59.68,59.65,59.68,64000000.0
2008-11-24 06:03:00,59.67,59.675,59.67,59.67,41400000.0
2008-11-24 06:04:00,59.665,59.67,59.63,59.635,81600000.0
2008-11-24 06:05:00,59.64,59.65,59.635,59.635,69800000.0
2008-11-24 06:06:00,59.63,59.64,59.63,59.635,18600000.0
2008-11-24 06:07:00,59.635,59.635,59.62,59.63,55600000.0
2008-11-24 06:08:00,59.63,59.64,59.63,59.64,55600000.0
2008-11-24 06:09:00,59.64,59.67,59.64,59.66,225000000.0
2008-11-24 06:10:00,59.655,59.685,59.63,59.66,135800000.0
2008-11-24 06:11:00,59.66,59.67,59.66,59.67,14000000.0
2008-11-24 06:12:00,59.67,59.67,59.67,59.67,12400000.0
2008-11-24 06:13:00,59.67,59.7,59.67,59.69,23800000.0
2008-11-24 06:14:00,59.685,59.69,59.67,59.69,32800000.0
2008-11-24 06:15:00,59.69,59.695,59.69,59.695,72800000.0
2008-11-24 06:16:00,59.69,59.7,59.69,59.7,48600000.0
2008-11-24 06:17:00,59.715,59.755,59.715,59.75,38000000.0
2008-11-24 06:18:00,59.75,59.78,59.74,59.78,86200000.0
2008-11-24 06:19:00,59.795,59.835,59.78,59.78,49000000.0
2008-11-24 06:20:00,59.785,59.785,59.76,59.76,44800000.0
2008-11-24 06:21:00,59.76,59.775,59.76,59.775,85800000.0
2008-11-24 06:22:00,59.77,59.83,59.77,59.815,33400000.0
2008-11-24 06:23:00,59.815,59.825,59.81,59.825,10200000.0
2008-11-24 06:24:00,59.825,59.85,59.825,59.85,63000000.0
2008-11-24 06:25:00,59.855,59.875,59.855,59.875,59600000.0
2008-11-24 06:26:00,59.875,59.88,59.87,59.87,21800000.0
2008-11-24 06:27:00,59.87,59.87,59.82,59.83,79600000.0
2008-11-24 06:28:00,59.835,59.86,59.81,59.815,101800000.0
2008-11-24 06:29:00,59.82,59.83,59.77,59.77,377400014.0
2008-11-24 06:30:00,59.77,59.825,59.77,59.825,110000001.0
2008-11-24 06:31:00,59.825,59.945,59.825,59.92,138400000.0
2008-11-24 06:32:00,59.92,60.03,59.92,59.995,265600000.0
2008-11-24 06:33:00,59.995,60.085,59.99,60.05,294800000.0
2008-11-24 06:34:00,60.05,60.08,60.035,60.06,258800000.0
2008-11-24 06:35:00,60.09,60.1,60.06,60.06,200200000.0
2008-11-24 06:36:00,60.07,60.1,59.97,60.1,209600000.0
2008-11-24 06:37:00,60.1,60.185,60.1,60.12,286400000.0
2008-11-24 06:38:00,60.12,60.16,60.0,60.035,174200000.0
2008-11-24 06:39:00,60.05,60.06,60.015,60.035,169200000.0
2008-11-24 06:40:00,60.03,60.095,60.03,60.085,244400000.0
2008-11-24 06:41:00,60.085,60.13,60.075,60.11,240400000.0
2008-11-24 06:42:00,60.12,60.21,60.105,60.155,175400000.0
2008-11-24 06:43:00,60.15,60.245,60.145,60.235,227600000.0
2008-11-24 06:44:00,60.235,60.235,60.145,60.145,181400002.0
2008-11-24 06:45:00,60.145,60.17,60.115,60.17,237600000.0
2008-11-24 06:46:00,60.17,60.185,60.145,60.145,146800001.0
2008-11-24 06:47:00,60.155,60.165,60.125,60.125,121800000.0
2008-11-24 06:48:00,60.125,60.155,60.125,60.15,107000000.0
2008-11-24 06:49:00,60.155,60.155,60.11,60.135,51600000.0
2008-11-24 06:50:00,60.14,60.14,60.085,60.135,221200000.0
2008-11-24 06:51:00,60.135,60.24,60.1,60.22,240800000.0
2008-11-24 06:52:00,60.22,60.285,60.21,60.255,331000001.0
2008-11-24 06:53:00,60.255,60.27,60.21,60.265,262199999.0
2008-11-24 06:54:00,60.275,60.29,60.26,60.275,205400000.0
2008-11-24 06:55:00,60.275,60.275,60.155,60.21,195600000.0
2008-11-24 06:56:00,60.19,60.205,60.18,60.19,160800000.0
2008-11-24 06:57:00,60.19,60.2,60.17,60.195,128400000.0
2008-11-24 06:58:00,60.165,60.185,60.095,60.155,67200000.0
2008-11-24 06:59:00,60.16,60.21,60.145,60.17,117800000.0
2008-11-24 07:00:00,60.17,60.215,60.17,60.215,31200000.0
2008-11-24 07:01:00,60.215,60.215,60.215,60.215,1600000.0
2008-11-24 07:02:00,60.215,60.225,60.215,60.225,24000000.0
2008-11-24 07:03:00,60.21,60.215,60.21,60.215,17600000.0
2008-11-24 07:04:00,60.2,60.205,60.195,60.2,40000000.0
2008-11-24 07:05:00,60.2,60.2,60.2,60.2,40800000.0
2008-11-24 07:06:00,60.2,60.2,60.12,60.16,156200000.0
2008-11-24 07:07:00,60.16,60.18,60.13,60.16,171800000.0
2008-11-24 07:08:00,60.16,60.16,60.12,60.13,84800000.0
2008-11-24 07:09:00,60.135,60.14,60.06,60.135,163200001.0
2008-11-24 07:10:00,60.135,60.16,60.11,60.13,202600000.0
2008-11-24 07:11:00,60.13,60.135,60.085,60.115,324000000.0
2008-11-24 07:12:00,60.115,60.13,60.075,60.095,187400000.0
2008-11-24 07:13:00,60.095,60.095,60.065,60.085,116600000.0
2008-11-24 07:14:00,60.07,60.07,60.0,60.005,306600001.0
2008-11-24 07:15:00,60.005,60.005,59.965,59.995,223200000.0
2008-11-24 07:16:00,59.995,60.025,59.995,60.01,203400000.0
2008-11-24 07:17:00,60.02,60.03,59.995,60.01,165200000.0
2008-11-24 07:18:00,60.02,60.045,60.02,60.02,66000000.0
2008-11-24 07:19:00,60.025,60.03,60.015,60.02,64600000.0
2008-11-24 07:20:00,60.03,60.225,60.03,60.16,286600001.0
2008-11-24 07:21:00,60.16,60.165,60.075,60.085,551799999.0
2008-11-24 07:22:00,60.09,60.1,60.045,60.055,100400000.0
2008-11-24 07:23:00,60.055,60.125,60.055,60.115,135600000.0
2008-11-24 07:24:00,60.12,60.12,60.105,60.115,67600000.0
2008-11-24 07:25:00,60.115,60.135,60.115,60.125,51600000.0
2008-11-24 07:26:00,60.125,60.125,60.095,60.105,88200000.0
2008-11-24 07:27:00,60.105,60.105,60.09,60.09,47600000.0
2008-11-24 07:28:00,60.09,60.12,60.07,60.12,102800000.0
2008-11-24 07:29:00,60.11,60.16,60.105,60.15,230800000.0
2008-11-24 07:30:00,60.15,60.15,60.15,60.15,9600000.0
2008-11-24 07:31:00,60.15,60.16,60.115,60.16,94000000.0
2008-11-24 07:32:00,60.15,60.17,60.125,60.13,300000001.0
2008-11-24 07:33:00,60.14,60.165,60.1,60.165,145600000.0
2008-11-24 07:34:00,60.17,60.17,60.15,60.155,40400000.0
2008-11-24 07:35:00,60.155,60.175,60.13,60.15,276800000.0
2008-11-24 07:36:00,60.15,60.17,60.105,60.13,147200000.0
2008-11-24 07:37:00,60.13,60.135,60.115,60.12,71600000.0
2008-11-24 07:38:00,60.125,60.13,60.02,60.05,261000000.0
2008-11-24 07:39:00,60.065,60.07,59.955,59.965,272200000.0
2008-11-24 07:40:00,59.97,60.07,59.955,59.98,231799999.0
2008-11-24 07:41:00,59.99,60.03,59.98,60.02,213000000.0
2008-11-24 07:42:00,60.02,60.05,60.02,60.05,97000000.0
2008-11-24 07:43:00,60.055,60.055,60.05,60.055,80200000.0
2008-11-24 07:44:00,60.06,60.07,60.055,60.055,80200000.0
2008-11-24 07:45:00,60.065,60.07,60.045,60.045,60000000.0
2008-11-24 07:46:00,60.04,60.04,59.92,59.925,160600001.0
2008-11-24 07:47:00,59.92,59.94,59.88,59.895,115000000.0
2008-11-24 07:48:00,59.88,59.88,59.78,59.815,208200000.0
2008-11-24 07:49:00,59.815,59.885,59.81,59.865,147200000.0
2008-11-24 07:50:00,59.855,59.97,59.845,59.925,179000000.0
2008-11-24 07:51:00,59.915,59.94,59.9,59.94,88600000.0
2008-11-24 07:52:00,59.94,59.965,59.93,59.945,99000000.0
2008-11-24 07:53:00,59.945,59.96,59.905,59.915,134000000.0
2008-11-24 07:54:00,59.915,59.92,59.91,59.91,36000000.0
2008-11-24 07:55:00,59.91,59.95,59.91,59.94,66000000.0
2008-11-24 07:56:00,59.945,59.995,59.945,59.995,104600000.0
2008-11-24 07:57:00,59.995,59.995,59.995,59.995,1600000.0
2008-11-24 07:58:00,59.995,59.995,59.97,59.97,39800000.0
2008-11-24 07:59:00,59.97,59.98,59.97,59.97,31800000.0
2008-11-24 08:00:00,59.98,59.98,59.965,59.98,56600000.0
2008-11-24 08:01:00,59.975,60.0,59.965,59.99,114200000.0
2008-11-24 08:02:00,59.99,60.02,59.975,60.0,152400000.0
2008-11-24 08:03:00,60.005,60.02,59.995,60.015,62200000.0
2008-11-24 08:04:00,60.015,60.015,60.0,60.0,66600000.0
2008-11-24 08:05:00,60.0,60.035,60.0,60.035,173200000.0
2008-11-24 08:06:00,60.015,60.02,59.965,59.995,164600000.0
2008-11-24 08:07:00,60.0,60.035,60.0,60.035,98400000.0
2008-11-24 08:08:00,60.035,60.035,60.0,60.0,65000000.0
2008-11-24 08:09:00,60.0,60.0,60.0,60.0,1600000.0
2008-11-24 08:10:00,60.0,60.0,60.0,60.0,60800000.0
2008-11-24 08:11:00,60.005,60.01,60.005,60.005,25200000.0
2008-11-24 08:12:00,60.005,60.01,60.005,60.01,15800000.0
2008-11-24 08:13:00,60.01,60.01,60.0,60.0,57800000.0
2008-11-24 08:14:00,60.0,60.0,60.0,60.0,63200000.0
2008-11-24 08:15:00,60.0,60.025,59.975,59.975,76200000.0
2008-11-24 08:16:00,59.975,60.0,59.945,59.945,170400002.0
2008-11-24 08:17:00,59.965,59.99,59.96,59.99,83800000.0
2008-11-24 08:18:00,59.995,60.055,59.975,59.975,152400000.0
2008-11-24 08:19:00,59.965,60.025,59.94,60.01,137800000.0
2008-11-24 08:20:00,60.025,60.085,60.005,60.045,257000000.0
2008-11-24 08:21:00,60.045,60.09,60.035,60.075,129200000.0
2008-11-24 08:22:00,60.075,60.1,60.075,60.1,38600000.0
2008-11-24 08:23:00,60.105,60.15,60.105,60.125,131400000.0
2008-11-24 08:24:00,60.12,60.125,60.075,60.075,73800000.0
2008-11-24 08:25:00,60.075,60.095,60.065,60.07,133800000.0
2008-11-24 08:26:00,60.08,60.08,59.99,60.005,95400000.0
2008-11-24 08:27:00,60.005,60.015,59.98,60.005,75000000.0
2008-11-24 08:28:00,60.005,60.015,59.995,60.005,66000000.0
2008-11-24 08:29:00,60.005,60.05,60.005,60.035,161000000.0
2008-11-24 08:30:00,60.035,60.04,60.02,60.025,94200000.0
2008-11-24 08:31:00,60.03,60.03,60.01,60.015,27600000.0
2008-11-24 08:32:00,60.01,60.015,59.98,59.98,122600000.0
2008-11-24 08:33:00,59.98,59.98,59.975,59.98,16600000.0
2008-11-24 08:34:00,59.985,60.01,59.95,59.975,203000000.0
2008-11-24 08:35:00,59.975,60.045,59.975,60.005,173400000.0
2008-11-24 08:36:00,59.995,59.995,59.965,59.965,43400000.0
2008-11-24 08:37:00,59.965,59.99,59.965,59.99,136600000.0
2008-11-24 08:38:00,59.99,60.015,59.99,60.01,109200000.0
2008-11-24 08:39:00,60.005,60.03,60.005,60.01,138400000.0
2008-11-24 08:40:00,60.01,60.02,60.01,60.02,43000000.0
2008-11-24 08:41:00,60.025,60.06,60.015,60.05,111600000.0
2008-11-24 08:42:00,60.05,60.065,60.04,60.065,120800000.0
2008-11-24 08:43:00,60.065,60.075,60.035,60.075,104400000.0
2008-11-24 08:44:00,60.075,60.09,60.065,60.085,132600000.0
2008-11-24 08:45:00,60.09,60.095,60.085,60.095,35800000.0
2008-11-24 08:46:00,60.095,60.1,60.085,60.1,52800000.0
2008-11-24 08:47:00,60.105,60.14,60.105,60.14,90800000.0
2008-11-24 08:48:00,60.14,60.17,60.115,60.17,128600000.0
2008-11-24 08:49:00,60.175,60.21,60.165,60.21,95400000.0
2008-11-24 08:50:00,60.21,60.22,60.19,60.205,150600000.0
2008-11-24 08:51:00,60.205,60.21,60.18,60.19,215600000.0
2008-11-24 08:52:00,60.2,60.22,60.15,60.155,127200000.0
2008-11-24 08:53:00,60.155,60.195,60.155,60.18,54400000.0
2008-11-24 08:54:00,60.18,60.185,60.155,60.155,64800000.0
2008-11-24 08:55:00,60.155,60.175,60.15,60.15,58600000.0
2008-11-24 08:56:00,60.15,60.16,60.15,60.15,41200000.0
2008-11-24 08:57:00,60.15,60.15,60.09,60.1,63400000.0
2008-11-24 08:58:00,60.1,60.125,60.065,60.065,134200000.0
2008-11-24 08:59:00,60.07,60.11,60.07,60.08,166000000.0
2008-11-24 09:00:00,60.08,60.09,60.08,60.08,56000000.0
2008-11-24 09:01:00,60.085,60.095,60.08,60.09,95000000.0
2008-11-24 09:02:00,60.08,60.08,60.08,60.08,22400000.0
2008-11-24 09:03:00,60.08,60.08,60.08,60.08,12800000.0
2008-11-24 09:04:00,60.08,60.08,60.0,60.0,156200000.0
2008-11-24 09:05:00,60.0,60.0,59.91,59.95,160400000.0
2008-11-24 09:06:00,59.95,59.955,59.925,59.94,96600000.0
2008-11-24 09:07:00,59.94,59.99,59.905,59.91,121600000.0
2008-11-24 09:08:00,59.91,59.925,59.89,59.92,151800000.0
2008-11-24 09:09:00,59.92,59.94,59.91,59.93,169400000.0
2008-11-24 09:10:00,59.93,59.95,59.9,59.905,114600000.0
2008-11-24 09:11:00,59.9,59.905,59.89,59.905,91200000.0
2008-11-24 09:12:00,59.9,59.93,59.89,59.915,139200000.0
2008-11-24 09:13:00,59.915,59.925,59.875,59.905,187800000.0
2008-11-24 09:14:00,59.895,59.93,59.885,59.905,171400000.0
2008-11-24 09:15:00,59.905,59.915,59.885,59.89,143000000.0
2008-11-24 09:16:00,59.89,59.915,59.885,59.915,92600000.0
2008-11-24 09:17:00,59.91,59.92,59.9,59.91,96200000.0
2008-11-24 09:18:00,59.91,59.91,59.85,59.88,59000000.0
2008-11-24 09:19:00,59.88,59.88,59.81,59.81,76600000.0
2008-11-24 09:20:00,59.81,59.825,59.73,59.73,188400000.0
2008-11-24 09:21:00,59.73,59.795,59.72,59.775,172600000.0
2008-11-24 09:22:00,59.775,59.79,59.74,59.785,177800000.0
2008-11-24 09:23:00,59.78,59.8,59.77,59.77,128000000.0
2008-11-24 09:24:00,59.76,59.78,59.645,59.645,321800000.0
2008-11-24 09:25:00,59.645,59.705,59.64,59.675,267800000.0
2008-11-24 09:26:00,59.675,59.68,59.64,59.64,108400000.0
2008-11-24 09:27:00,59.615,59.65,59.615,59.65,213200000.0
2008-11-24 09:28:00,59.645,59.665,59.64,59.66,75200000.0
2008-11-24 09:29:00,59.66,59.68,59.64,59.675,157600000.0
2008-11-24 09:30:00,59.675,59.7,59.67,59.68,128800000.0
2008-11-24 09:31:00,59.675,59.795,59.675,59.765,285000000.0
2008-11-24 09:32:00,59.765,59.765,59.72,59.765,199000000.0
2008-11-24 09:33:00,59.755,59.79,59.75,59.775,108400000.0
2008-11-24 09:34:00,59.77,59.78,59.745,59.75,163200000.0
2008-11-24 09:35:00,59.745,59.745,59.71,59.71,178600000.0
2008-11-24 09:36:00,59.71,59.735,59.71,59.735,76000000.0
2008-11-24 09:37:00,59.73,59.73,59.705,59.71,156000000.0
2008-11-24 09:38:00,59.705,59.745,59.7,59.74,95600000.0
2008-11-24 09:39:00,59.735,59.77,59.725,59.77,209200000.0
2008-11-24 09:40:00,59.77,59.83,59.755,59.815,168400000.0
2008-11-24 09:41:00,59.815,59.905,59.785,59.9,224800000.0
2008-11-24 09:42:00,59.9,59.925,59.89,59.89,245600000.0
2008-11-24 09:43:00,59.89,59.89,59.795,59.81,142600000.0
2008-11-24 09:44:00,59.805,59.85,59.795,59.835,263000000.0
2008-11-24 09:45:00,59.835,59.935,59.835,59.935,269800000.0
2008-11-24 09:46:00,59.935,60.01,59.93,59.93,161400000.0
2008-11-24 09:47:00,59.925,59.98,59.885,59.975,233600000.0
2008-11-24 09:48:00,59.975,60.005,59.91,59.945,261400000.0
2008-11-24 09:49:00,59.945,59.955,59.9,59.9,180000000.0
2008-11-24 09:50:00,59.9,59.93,59.89,59.905,256800000.0
2008-11-24 09:51:00,59.905,59.91,59.9,59.905,115800000.0
2008-11-24 09:52:00,59.905,59.91,59.715,59.73,223600000.0
2008-11-24 09:53:00,59.7,59.765,59.7,59.765,319600000.0
2008-11-24 09:54:00,59.76,59.785,59.665,59.665,277800000.0
2008-11-24 09:55:00,59.665,59.665,59.565,59.615,248600000.0
2008-11-24 09:56:00,59.62,59.65,59.61,59.63,196600000.0
2008-11-24 09:57:00,59.63,59.695,59.59,59.605,332000000.0
2008-11-24 09:58:00,59.605,59.61,59.555,59.59,180600000.0
2008-11-24 09:59:00,59.59,59.64,59.58,59.625,118400000.0
2008-11-24 10:00:00,59.63,59.645,59.59,59.645,146000000.0
2008-11-24 10:01:00,59.645,59.665,59.62,59.63,118800000.0
2008-11-24 10:02:00,59.63,59.65,59.6,59.635,124000000.0
2008-11-24 10:03:00,59.635,59.675,59.615,59.615,158800000.0
2008-11-24 10:04:00,59.62,59.62,59.515,59.515,175200000.0
2008-11-24 10:05:00,59.52,59.585,59.51,59.575,111800000.0
2008-11-24 10:06:00,59.57,59.58,59.535,59.535,89800000.0
2008-11-24 10:07:00,59.535,59.55,59.51,59.51,110400000.0
2008-11-24 10:08:00,59.51,59.525,59.495,59.5,124000000.0
2008-11-24 10:09:00,59.505,59.56,59.505,59.555,100800000.0
2008-11-24 10:10:00,59.55,59.62,59.545,59.615,138400000.0
2008-11-24 10:11:00,59.62,59.655,59.61,59.62,152400000.0
2008-11-24 10:12:00,59.625,59.685,59.625,59.67,168800000.0
2008-11-24 10:13:00,59.67,59.68,59.665,59.675,68000000.0
2008-11-24 10:14:00,59.67,59.7,59.66,59.695,148400000.0
2008-11-24 10:15:00,59.695,59.84,59.695,59.825,152200000.0
2008-11-24 10:16:00,59.825,59.83,59.8,59.815,183000000.0
2008-11-24 10:17:00,59.795,59.8,59.745,59.795,128600000.0
2008-11-24 10:18:00,59.795,59.795,59.62,59.665,140800000.0
2008-11-24 10:19:00,59.66,59.685,59.645,59.685,174600000.0
2008-11-24 10:20:00,59.68,59.7,59.675,59.685,132600000.0
2008-11-24 10:21:00,59.685,59.745,59.685,59.7,179800000.0
2008-11-24 10:22:00,59.7,59.725,59.685,59.72,191200000.0
2008-11-24 10:23:00,59.725,59.745,59.72,59.725,131600000.0
2008-11-24 10:24:00,59.725,59.725,59.655,59.67,141400000.0
2008-11-24 10:25:00,59.665,59.685,59.66,59.67,99000000.0
2008-11-24 10:26:00,59.675,59.68,59.665,59.665,51000000.0
2008-11-24 10:27:00,59.67,59.71,59.645,59.71,182000000.0
2008-11-24 10:28:00,59.71,59.71,59.635,59.645,236400000.0
2008-11-24 10:29:00,59.65,59.7,59.625,59.695,200400000.0
2008-11-24 10:30:00,59.695,59.7,59.69,59.7,48600000.0
2008-11-24 10:31:00,59.7,59.7,59.58,59.59,148000000.0
2008-11-24 10:32:00,59.59,59.605,59.55,59.565,191600000.0
2008-11-24 10:33:00,59.555,59.635,59.555,59.635,140600000.0
2008-11-24 10:34:00,59.64,59.69,59.64,59.665,99200000.0
2008-11-24 10:35:00,59.665,59.665,59.64,59.64,79200000.0
2008-11-24 10:36:00,59.64,59.66,59.63,59.65,110400000.0
2008-11-24 10:37:00,59.645,59.645,59.625,59.63,188200000.0
2008-11-24 10:38:00,59.63,59.645,59.625,59.64,100600000.0
2008-11-24 10:39:00,59.64,59.66,59.63,59.645,90000000.0
2008-11-24 10:40:00,59.645,59.655,59.635,59.65,75400000.0
2008-11-24 10:41:00,59.65,59.665,59.63,59.645,173200000.0
2008-11-24 10:42:00,59.65,59.675,59.645,59.655,146200000.0
2008-11-24 10:43:00,59.655,59.655,59.575,59.575,254800000.0
2008-11-24 10:44:00,59.575,59.645,59.575,59.625,144000000.0
2008-11-24 10:45:00,59.63,59.635,59.605,59.63,235600000.0
2008-11-24 10:46:00,59.625,59.655,59.6,59.645,208000000.0
2008-11-24 10:47:00,59.65,59.705,59.64,59.675,175200000.0
2008-11-24 10:48:00,59.675,59.77,59.675,59.755,162600000.0
2008-11-24 10:49:00,59.755,59.77,59.73,59.73,177800000.0
2008-11-24 10:50:00,59.73,59.74,59.7,59.7,199400000.0
2008-11-24 10:51:00,59.7,59.72,59.7,59.71,168800000.0
2008-11-24 10:52:00,59.71,59.71,59.62,59.625,93800000.0
2008-11-24 10:53:00,59.625,59.655,59.615,59.63,172000000.0
2008-11-24 10:54:00,59.625,59.685,59.61,59.68,202000000.0
2008-11-24 10:55:00,59.685,59.695,59.65,59.685,100600000.0
2008-11-24 10:56:00,59.685,59.71,59.685,59.695,151600000.0
2008-11-24 10:57:00,59.7,59.745,59.68,59.705,96400000.0
2008-11-24 10:58:00,59.71,59.72,59.69,59.715,148200000.0
2008-11-24 10:59:00,59.72,59.72,59.625,59.64,137600000.0
2008-11-24 11:00:00,59.63,59.705,59.62,59.63,149400000.0
2008-11-24 11:01:00,59.63,59.635,59.62,59.625,156400000.0
2008-11-24 11:02:00,59.625,59.655,59.62,59.65,134000000.0
2008-11-24 11:03:00,59.65,59.755,59.65,59.72,194800000.0
2008-11-24 11:04:00,59.715,59.72,59.655,59.655,219800000.0
2008-11-24 11:05:00,59.67,59.675,59.64,59.675,158000000.0
2008-11-24 11:06:00,59.68,59.68,59.66,59.66,106800000.0
2008-11-24 11:07:00,59.66,59.67,59.65,59.665,132200000.0
2008-11-24 11:08:00,59.665,59.67,59.63,59.63,201800000.0
2008-11-24 11:09:00,59.63,59.675,59.63,59.665,282600000.0
2008-11-24 11:10:00,59.665,59.68,59.63,59.645,249400000.0
2008-11-24 11:11:00,59.645,59.685,59.645,59.68,167800000.0
2008-11-24 11:12:00,59.685,59.86,59.68,59.735,275800000.0
2008-11-24 11:13:00,59.735,59.82,59.735,59.8,244000000.0
2008-11-24 11:14:00,59.8,59.82,59.77,59.81,150400000.0
2008-11-24 11:15:00,59.815,59.82,59.785,59.785,121600000.0
2008-11-24 11:16:00,59.795,59.8,59.765,59.8,254400000.0
2008-11-24 11:17:00,59.8,59.825,59.755,59.81,249600000.0
2008-11-24 11:18:00,59.815,59.84,59.815,59.825,140000000.0
2008-11-24 11:19:00,59.825,59.825,59.8,59.8,160600000.0
2008-11-24 11:20:00,59.795,59.8,59.73,59.73,124200000.0
2008-11-24 11:21:00,59.735,59.78,59.73,59.775,98600000.0
2008-11-24 11:22:00,59.775,59.83,59.765,59.825,306800000.0
2008-11-24 11:23:00,59.825,59.87,59.81,59.87,226000000.0
2008-11-24 11:24:00,59.87,59.895,59.86,59.895,246600000.0
2008-11-24 11:25:00,59.9,59.96,59.875,59.93,210600000.0
2008-11-24 11:26:00,59.935,59.945,59.845,59.875,225800000.0
2008-11-24 11:27:00,59.87,59.975,59.865,59.975,290600000.0
2008-11-24 11:28:00,59.99,60.055,59.97,59.97,224600000.0
2008-11-24 11:29:00,59.975,59.995,59.965,59.985,247200000.0
2008-11-24 11:30:00,59.985,60.055,59.98,60.03,190200000.0
2008-11-24 11:31:00,60.02,60.03,59.97,60.0,194400000.0
2008-11-24 11:32:00,59.995,60.035,59.995,60.03,143600000.0
2008-11-24 11:33:00,60.03,60.03,60.0,60.03,130800000.0
2008-11-24 11:34:00,60.02,60.12,60.02,60.11,135200000.0
2008-11-24 11:35:00,60.105,60.16,60.05,60.07,242800000.0
2008-11-24 11:36:00,60.06,60.12,60.06,60.1,229600000.0
2008-11-24 11:37:00,60.1,60.105,60.055,60.075,300600000.0
2008-11-24 11:38:00,60.075,60.09,60.065,60.065,118800000.0
2008-11-24 11:39:00,60.065,60.07,60.055,60.055,98400000.0
2008-11-24 11:40:00,60.055,60.065,60.04,60.04,124000000.0
2008-11-24 11:41:00,60.045,60.06,60.005,60.05,149400000.0
2008-11-24 11:42:00,60.05,60.05,59.99,59.99,109400000.0
2008-11-24 11:43:00,59.99,60.01,59.975,60.01,134400000.0
2008-11-24 11:44:00,60.01,60.03,59.99,60.025,152600000.0
2008-11-24 11:45:00,60.03,60.065,60.03,60.05,199000000.0
2008-11-24 11:46:00,60.06,60.125,60.055,60.085,235200000.0
2008-11-24 11:47:00,60.085,60.1,60.07,60.095,160600000.0
2008-11-24 11:48:00,60.1,60.155,60.085,60.15,91200000.0
2008-11-24 11:49:00,60.145,60.195,60.13,60.175,126600000.0
2008-11-24 11:50:00,60.18,60.195,60.14,60.18,151000000.0
2008-11-24 11:51:00,60.18,60.19,60.165,60.175,132200000.0
2008-11-24 11:52:00,60.18,60.205,60.13,60.13,267600000.0
2008-11-24 11:53:00,60.13,60.13,60.055,60.07,239600000.0
2008-11-24 11:54:00,60.06,60.06,59.995,60.0,178000000.0
2008-11-24 11:55:00,60.0,60.0,59.88,59.925,285800000.0
2008-11-24 11:56:00,59.915,59.995,59.91,59.995,301600000.0
2008-11-24 11:57:00,59.995,60.03,59.975,60.025,317000000.0
2008-11-24 11:58:00,60.015,60.025,59.975,60.0,163800000.0
2008-11-24 11:59:00,60.01,60.03,59.99,60.03,139000000.0
2008-11-24 12:00:00,60.03,60.05,60.02,60.05,165800000.0
2008-11-24 12:01:00,60.05,60.065,60.035,60.045,143600000.0
2008-11-24 12:02:00,60.05,60.05,60.02,60.035,136200000.0
2008-11-24 12:03:00,60.035,60.07,60.035,60.05,135400000.0
2008-11-24 12:04:00,60.055,60.06,60.045,60.05,126400000.0
2008-11-24 12:05:00,60.045,60.045,60.015,60.025,161800000.0
2008-11-24 12:06:00,60.025,60.04,60.02,60.02,72600000.0
2008-11-24 12:07:00,60.02,60.07,60.02,60.065,66200000.0
2008-11-24 12:08:00,60.06,60.075,60.035,60.06,204400000.0
2008-11-24 12:09:00,60.06,60.1,60.045,60.1,152600000.0
2008-11-24 12:10:00,60.095,60.095,60.045,60.08,247800000.0
2008-11-24 12:11:00,60.08,60.13,60.08,60.115,252000000.0
2008-11-24 12:12:00,60.12,60.13,60.105,60.125,197200000.0
2008-11-24 12:13:00,60.14,60.15,60.11,60.11,179600000.0
2008-11-24 12:14:00,60.11,60.13,60.085,60.105,156200000.0
2008-11-24 12:15:00,60.105,60.135,60.05,60.135,338200000.0
2008-11-24 12:16:00,60.135,60.165,60.135,60.16,120400000.0
2008-11-24 12:17:00,60.16,60.16,60.13,60.13,120600000.0
2008-11-24 12:18:00,60.13,60.175,60.13,60.13,240600000.0
2008-11-24 12:19:00,60.135,60.155,60.105,60.155,324800000.0
2008-11-24 12:20:00,60.155,60.155,60.09,60.12,258800000.0
2008-11-24 12:21:00,60.12,60.135,60.12,60.135,131000000.0
2008-11-24 12:22:00,60.135,60.135,60.08,60.105,230000000.0
2008-11-24 12:23:00,60.105,60.125,60.08,60.11,199000000.0
2008-11-24 12:24:00,60.1,60.14,60.09,60.1,156600000.0
2008-11-24 12:25:00,60.1,60.13,60.095,60.13,94200000.0
2008-11-24 12:26:00,60.125,60.135,60.12,60.13,86400000.0
2008-11-24 12:27:00,60.13,60.13,60.065,60.065,183600000.0
2008-11-24 12:28:00,60.065,60.07,60.06,60.07,111600000.0
2008-11-24 12:29:00,60.06,60.06,60.06,60.06,116000000.0
2008-11-24 12:30:00,60.06,60.06,59.97,59.975,189000000.0
2008-11-24 12:31:00,59.985,59.985,59.98,59.985,329000000.0
2008-11-24 12:32:00,59.985,59.985,59.975,59.985,171200000.0
2008-11-24 12:33:00,59.985,60.035,59.985,60.0,137000000.0
2008-11-24 12:34:00,60.01,60.03,60.0,60.005,210600000.0
2008-11-24 12:35:00,59.995,60.005,59.95,59.975,319800000.0
2008-11-24 12:36:00,59.97,59.98,59.955,59.955,221000000.0
2008-11-24 12:37:00,59.955,59.97,59.925,59.965,173200000.0
2008-11-24 12:38:00,59.965,59.965,59.915,59.915,95800000.0
2008-11-24 12:39:00,59.915,59.945,59.91,59.93,205800000.0
2008-11-24 12:40:00,59.93,59.935,59.9,59.91,128800000.0
2008-11-24 12:41:00,59.92,59.97,59.92,59.945,123800000.0
2008-11-24 12:42:00,59.955,60.05,59.945,60.02,397200000.0
2008-11-24 12:43:00,60.005,60.01,59.97,59.975,136400000.0
2008-11-24 12:44:00,59.98,59.98,59.945,59.945,168600000.0
2008-11-24 12:45:00,59.96,59.995,59.96,59.995,126200000.0
2008-11-24 12:46:00,59.985,60.02,59.98,60.0,163800000.0
2008-11-24 12:47:00,60.0,60.0,59.97,59.99,92000000.0
2008-11-24 12:48:00,60.0,60.03,59.995,60.02,68600000.0
2008-11-24 12:49:00,60.02,60.025,60.005,60.005,56800000.0
2008-11-24 12:50:00,60.005,60.005,59.98,60.005,134600000.0
2008-11-24 12:51:00,60.0,60.02,60.0,60.005,17600000.0
2008-11-24 12:52:00,60.005,60.03,60.005,60.03,53600000.0
2008-11-24 12:53:00,60.035,60.035,59.975,60.005,227200000.0
2008-11-24 12:54:00,60.01,60.05,60.005,60.01,95400000.0
2008-11-24 12:55:00,60.0,60.0,59.955,59.955,206600000.0
2008-11-24 12:56:00,59.955,59.955,59.915,59.92,125600000.0
2008-11-24 12:57:00,59.915,59.92,59.88,59.9,131400000.0
2008-11-24 12:58:00,59.9,59.9,59.87,59.88,118800000.0
2008-11-24 12:59:00,59.885,59.89,59.85,59.85,225000000.0
2008-11-24 13:00:00,59.855,59.905,59.845,59.89,231800000.0
2008-11-24 13:01:00,59.895,59.98,59.895,59.96,172000000.0
2008-11-24 13:02:00,59.96,60.01,59.96,59.98,169600000.0
2008-11-24 13:03:00,59.98,60.09,59.98,60.07,211200000.0
2008-11-24 13:04:00,60.07,60.11,60.045,60.085,302800000.0
2008-11-24 13:05:00,60.085,60.145,60.085,60.135,257400000.0
2008-11-24 13:06:00,60.13,60.17,60.125,60.13,147600000.0
2008-11-24 13:07:00,60.13,60.165,60.12,60.13,352200000.0
2008-11-24 13:08:00,60.13,60.235,60.105,60.135,345200001.0
2008-11-24 13:09:00,60.155,60.17,60.1,60.12,343000000.0
2008-11-24 13:10:00,60.12,60.145,60.085,60.135,219600000.0
2008-11-24 13:11:00,60.14,60.165,60.125,60.155,295400000.0
2008-11-24 13:12:00,60.145,60.155,60.13,60.13,176600000.0
2008-11-24 13:13:00,60.13,60.19,60.125,60.175,217000000.0
2008-11-24 13:14:00,60.17,60.185,60.16,60.18,106000000.0
2008-11-24 13:15:00,60.185,60.24,60.18,60.23,252200000.0
2008-11-24 13:16:00,60.23,60.255,60.195,60.255,333200000.0
2008-11-24 13:17:00,60.255,60.295,60.245,60.295,330600000.0
2008-11-24 13:18:00,60.295,60.315,60.27,60.28,169600000.0
2008-11-24 13:19:00,60.29,60.315,60.25,60.28,290800000.0
2008-11-24 13:20:00,60.28,60.37,60.28,60.345,293000000.0
2008-11-24 13:21:00,60.345,60.4,60.345,60.385,349000000.0
2008-11-24 13:22:00,60.39,60.405,60.26,60.285,270000000.0
2008-11-24 13:23:00,60.295,60.31,60.255,60.305,229400000.0
2008-11-24 13:24:00,60.295,60.38,60.295,60.38,272200000.0
2008-11-24 13:25:00,60.38,60.435,60.38,60.415,185000000.0
2008-11-24 13:26:00,60.415,60.6,60.415,60.52,291600000.0
2008-11-24 13:27:00,60.52,60.54,60.485,60.485,363000000.0
2008-11-24 13:28:00,60.485,60.61,60.485,60.53,254600000.0
2008-11-24 13:29:00,60.53,60.535,60.515,60.52,326400000.0
2008-11-24 13:30:00,60.525,60.54,60.485,60.54,220200000.0
2008-11-24 13:31:00,60.535,60.57,60.495,60.52,278800000.0
2008-11-24 13:32:00,60.515,60.52,60.495,60.52,142800000.0
2008-11-24 13:33:00,60.51,60.515,60.46,60.46,186200000.0
2008-11-24 13:34:00,60.455,60.51,60.45,60.475,252200000.0
2008-11-24 13:35:00,60.475,60.475,60.45,60.455,213600000.0
2008-11-24 13:36:00,60.455,60.495,60.455,60.495,151000000.0
2008-11-24 13:37:00,60.485,60.495,60.455,60.49,146400000.0
2008-11-24 13:38:00,60.495,60.53,60.47,60.53,169200000.0
2008-11-24 13:39:00,60.535,60.535,60.465,60.49,142200000.0
2008-11-24 13:40:00,60.51,60.515,60.485,60.495,185600000.0
2008-11-24 13:41:00,60.5,60.565,60.5,60.555,229800000.0
2008-11-24 13:42:00,60.555,60.555,60.475,60.475,187000000.0
2008-11-24 13:43:00,60.48,60.48,60.42,60.435,266000000.0
2008-11-24 13:44:00,60.435,60.515,60.415,60.415,210400000.0
2008-11-24 13:45:00,60.415,60.425,60.34,60.34,244400000.0
2008-11-24 13:46:00,60.325,60.365,60.3,60.325,267200000.0
2008-11-24 13:47:00,60.325,60.39,60.325,60.35,282800000.0
2008-11-24 13:48:00,60.35,60.375,60.35,60.365,261400000.0
2008-11-24 13:49:00,60.365,60.385,60.345,60.375,181000000.0
2008-11-24 13:50:00,60.375,60.38,60.345,60.355,156600000.0
2008-11-24 13:51:00,60.365,60.515,60.325,60.4,313800000.0
2008-11-24 13:52:00,60.405,60.475,60.315,60.325,386000000.0
2008-11-24 13:53:00,60.335,60.39,60.325,60.385,119200000.0
2008-11-24 13:54:00,60.39,60.49,60.38,60.465,366600000.0
2008-11-24 13:55:00,60.465,60.475,60.43,60.455,333000000.0
2008-11-24 13:56:00,60.445,60.49,60.42,60.435,320600000.0
2008-11-24 13:57:00,60.42,60.445,60.375,60.4,394400000.0
2008-11-24 13:58:00,60.405,60.475,60.395,60.455,331600000.0
2008-11-24 13:59:00,60.46,60.505,60.445,60.505,272200000.0
2008-11-24 14:00:00,60.505,60.56,60.49,60.51,343199999.0
2008-11-24 14:01:00,60.51,60.515,60.445,60.48,221000000.0
2008-11-24 14:02:00,60.48,60.545,60.48,60.535,213800000.0
2008-11-24 14:03:00,60.525,60.555,60.48,60.51,271800000.0
2008-11-24 14:04:00,60.525,60.545,60.5,60.535,435600000.0
2008-11-24 14:05:00,60.55,60.59,60.525,60.57,184000000.0
2008-11-24 14:06:00,60.57,60.725,60.57,60.665,392600000.0
2008-11-24 14:07:00,60.665,60.725,60.665,60.71,285800000.0
2008-11-24 14:08:00,60.7,60.82,60.695,60.79,353000000.0
2008-11-24 14:09:00,60.775,60.8,60.745,60.795,231800000.0
2008-11-24 14:10:00,60.8,60.89,60.765,60.84,345200000.0
2008-11-24 14:11:00,60.83,60.865,60.805,60.81,327800000.0
2008-11-24 14:12:00,60.815,60.845,60.755,60.79,311200001.0
2008-11-24 14:13:00,60.8,60.835,60.75,60.765,292400000.0
2008-11-24 14:14:00,60.765,60.825,60.75,60.81,317800000.0
2008-11-24 14:15:00,60.8,60.815,60.77,60.8,405400000.0
2008-11-24 14:16:00,60.8,60.81,60.785,60.795,174800000.0
2008-11-24 14:17:00,60.795,60.795,60.735,60.735,121400000.0
2008-11-24 14:18:00,60.72,60.73,60.675,60.705,392800000.0
2008-11-24 14:19:00,60.7,60.73,60.7,60.725,203800000.0
2008-11-24 14:20:00,60.725,60.755,60.71,60.755,65800000.0
2008-11-24 14:21:00,60.755,60.81,60.755,60.8,181200000.0
2008-11-24 14:22:00,60.795,60.81,60.785,60.79,141800000.0
2008-11-24 14:23:00,60.785,60.805,60.785,60.805,147000000.0
2008-11-24 14:24:00,60.805,60.805,60.775,60.785,216000000.0
2008-11-24 14:25:00,60.775,60.805,60.765,60.785,338000000.0
2008-11-24 14:26:00,60.785,60.815,60.775,60.81,221600000.0
2008-11-24 14:27:00,60.81,60.81,60.73,60.745,197200000.0
2008-11-24 14:28:00,60.745,60.745,60.705,60.725,272200000.0
2008-11-24 14:29:00,60.725,60.73,60.69,60.71,218000000.0
2008-11-24 14:30:00,60.7,60.76,60.69,60.76,144000000.0
2008-11-24 14:31:00,60.765,60.77,60.72,60.745,313200000.0
2008-11-24 14:32:00,60.735,60.825,60.725,60.805,167800000.0
2008-11-24 14:33:00,60.805,60.955,60.805,60.94,291400000.0
2008-11-24 14:34:00,60.94,60.95,60.9,60.935,284200000.0
2008-11-24 14:35:00,60.93,60.97,60.895,60.96,197000000.0
2008-11-24 14:36:00,60.96,61.005,60.95,60.985,288000000.0
2008-11-24 14:37:00,60.985,60.995,60.905,60.945,294400000.0
2008-11-24 14:38:00,60.95,61.03,60.925,61.01,242200000.0
2008-11-24 14:39:00,61.01,61.06,61.01,61.035,245400000.0
2008-11-24 14:40:00,61.03,61.075,61.015,61.045,263000000.0
2008-11-24 14:41:00,61.055,61.185,61.05,61.09,372000000.0
2008-11-24 14:42:00,61.085,61.14,61.075,61.105,265400000.0
2008-11-24 14:43:00,61.115,61.12,61.055,61.075,162800000.0
2008-11-24 14:44:00,61.075,61.21,61.03,61.2,228600000.0
2008-11-24 14:45:00,61.2,61.24,61.16,61.215,265600000.0
2008-11-24 14:46:00,61.21,61.275,61.18,61.245,267000000.0
2008-11-24 14:47:00,61.245,61.265,61.225,61.225,166600000.0
2008-11-24 14:48:00,61.22,61.22,61.1,61.115,264000000.0
2008-11-24 14:49:00,61.12,61.13,61.085,61.09,216200000.0
2008-11-24 14:50:00,61.09,61.125,61.09,61.105,317800000.0
2008-11-24 14:51:00,61.105,61.115,61.04,61.04,200800000.0
2008-11-24 14:52:00,61.04,61.1,61.025,61.09,259400000.0
2008-11-24 14:53:00,61.085,61.16,61.075,61.105,182400000.0
2008-11-24 14:54:00,61.105,61.135,61.055,61.055,206600000.0
2008-11-24 14:55:00,61.05,61.09,61.05,61.085,214200000.0
2008-11-24 14:56:00,61.095,61.11,61.08,61.09,262800000.0
2008-11-24 14:57:00,61.09,61.16,61.09,61.155,250800000.0
2008-11-24 14:58:00,61.15,61.19,61.12,61.125,270000000.0
2008-11-24 14:59:00,61.12,61.15,61.1,61.125,215400000.0
2008-11-24 15:00:00,61.13,61.185,61.13,61.15,222800000.0
2008-11-24 15:01:00,61.15,61.19,61.125,61.17,183200000.0
2008-11-24 15:02:00,61.175,61.275,61.17,61.27,277800000.0
2008-11-24 15:03:00,61.27,61.29,61.24,61.24,217000000.0
2008-11-24 15:04:00,61.24,61.325,61.23,61.315,333000000.0
2008-11-24 15:05:00,61.315,61.38,61.3,61.38,275000000.0
2008-11-24 15:06:00,61.38,61.43,61.35,61.425,263800000.0
2008-11-24 15:07:00,61.425,61.44,61.32,61.345,359600000.0
2008-11-24 15:08:00,61.35,61.395,61.35,61.36,260200000.0
2008-11-24 15:09:00,61.365,61.44,61.365,61.415,322000000.0
2008-11-24 15:10:00,61.41,61.45,61.405,61.43,193800000.0
2008-11-24 15:11:00,61.44,61.48,61.405,61.46,301200000.0
2008-11-24 15:12:00,61.46,61.47,61.42,61.43,334200000.0
2008-11-24 15:13:00,61.43,61.45,61.415,61.42,218200000.0
2008-11-24 15:14:00,61.425,61.435,61.4,61.435,286600000.0
2008-11-24 15:15:00,61.435,61.46,61.41,61.42,181400000.0
2008-11-24 15:16:00,61.425,61.435,61.4,61.435,261200000.0
2008-11-24 15:17:00,61.445,61.48,61.42,61.44,249200000.0
2008-11-24 15:18:00,61.44,61.455,61.43,61.445,164600000.0
2008-11-24 15:19:00,61.44,61.45,61.39,61.395,213400000.0
2008-11-24 15:20:00,61.395,61.41,61.355,61.395,266200000.0
2008-11-24 15:21:00,61.41,61.47,61.395,61.455,263200000.0
2008-11-24 15:22:00,61.47,61.495,61.45,61.485,272800000.0
2008-11-24 15:23:00,61.49,61.495,61.465,61.475,244200000.0
2008-11-24 15:24:00,61.48,61.505,61.445,61.455,166000000.0
2008-11-24 15:25:00,61.45,61.46,61.39,61.39,199400000.0
2008-11-24 15:26:00,61.4,61.415,61.355,61.385,191000000.0
2008-11-24 15:27:00,61.39,61.41,61.37,61.385,229200000.0
2008-11-24 15:28:00,61.385,61.385,61.355,61.365,180600000.0
2008-11-24 15:29:00,61.36,61.37,61.33,61.35,234800000.0
2008-11-24 15:30:00,61.355,61.36,61.3,61.32,251800000.0
2008-11-24 15:31:00,61.305,61.31,61.25,61.3,319200000.0
2008-11-24 15:32:00,61.305,61.305,61.16,61.18,315000000.0
2008-11-24 15:33:00,61.195,61.195,61.07,61.09,318600000.0
2008-11-24 15:34:00,61.105,61.105,60.985,60.995,271800000.0
2008-11-24 15:35:00,61.0,61.03,60.935,60.96,342600000.0
2008-11-24 15:36:00,60.96,61.04,60.95,61.015,282200000.0
2008-11-24 15:37:00,61.015,61.03,60.995,61.0,296000000.0
2008-11-24 15:38:00,61.0,61.0,60.97,61.0,166600000.0
2008-11-24 15:39:00,61.0,61.04,60.98,61.035,282600000.0
2008-11-24 15:40:00,61.035,61.045,61.02,61.04,167800000.0
2008-11-24 15:41:00,61.045,61.05,61.025,61.04,127200000.0
2008-11-24 15:42:00,61.035,61.045,60.98,60.99,179600000.0
2008-11-24 15:43:00,60.98,61.045,60.98,60.995,234400000.0
2008-11-24 15:44:00,60.995,61.0,60.945,60.97,242800000.0
2008-11-24 15:45:00,60.97,60.97,60.88,60.9,232600000.0
2008-11-24 15:46:00,60.905,60.925,60.87,60.925,278400000.0
2008-11-24 15:47:00,60.93,60.945,60.915,60.925,157400000.0
2008-11-24 15:48:00,60.93,60.955,60.92,60.935,148200000.0
2008-11-24 15:49:00,60.94,60.955,60.865,60.93,218400000.0
2008-11-24 15:50:00,60.93,60.955,60.925,60.925,125800000.0
2008-11-24 15:51:00,60.93,60.95,60.93,60.93,100200000.0
2008-11-24 15:52:00,60.925,60.965,60.925,60.945,130200000.0
2008-11-24 15:53:00,60.94,61.02,60.94,60.995,393800000.0
2008-11-24 15:54:00,60.99,61.065,60.98,61.045,232800000.0
2008-11-24 15:55:00,61.045,61.085,61.035,61.075,181200000.0
2008-11-24 15:56:00,61.08,61.08,61.01,61.01,210200000.0
2008-11-24 15:57:00,61.01,61.07,60.995,61.05,339800000.0
2008-11-24 15:58:00,61.045,61.05,61.02,61.025,124600000.0
2008-11-24 15:59:00,61.025,61.035,61.0,61.005,120000000.0
2008-11-24 16:00:00,61.0,61.005,60.935,60.935,248800000.0
2008-11-24 16:01:00,60.93,60.935,60.9,60.92,169200000.0
2008-11-24 16:02:00,60.915,60.94,60.865,60.89,319600000.0
2008-11-24 16:03:00,60.89,60.89,60.8,60.82,294800000.0
2008-11-24 16:04:00,60.82,60.865,60.805,60.865,213800000.0
2008-11-24 16:05:00,60.865,60.905,60.855,60.895,132800000.0
2008-11-24 16:06:00,60.895,60.915,60.885,60.91,88200000.0
2008-11-24 16:07:00,60.91,60.95,60.91,60.95,181200000.0
2008-11-24 16:08:00,60.95,61.005,60.95,60.98,204000000.0
2008-11-24 16:09:00,60.98,61.0,60.97,60.97,170600000.0
2008-11-24 16:10:00,60.97,61.035,60.97,60.99,181600000.0
2008-11-24 16:11:00,60.99,61.055,60.99,61.04,188600000.0
2008-11-24 16:12:00,61.045,61.14,61.03,61.12,322800000.0
2008-11-24 16:13:00,61.14,61.29,61.14,61.275,367600000.0
2008-11-24 16:14:00,61.27,61.275,61.23,61.23,182800000.0
2008-11-24 16:15:00,61.225,61.23,61.145,61.215,257600000.0
2008-11-24 16:16:00,61.215,61.275,61.21,61.215,242000000.0
2008-11-24 16:17:00,61.215,61.275,61.205,61.23,284600000.0
2008-11-24 16:18:00,61.23,61.265,61.205,61.25,234600000.0
2008-11-24 16:19:00,61.24,61.25,61.22,61.25,180600000.0
2008-11-24 16:20:00,61.25,61.25,61.195,61.21,204000000.0
2008-11-24 16:21:00,61.21,61.225,61.175,61.19,269800000.0
2008-11-24 16:22:00,61.19,61.245,61.185,61.22,276400000.0
2008-11-24 16:23:00,61.22,61.33,61.22,61.33,231000000.0
2008-11-24 16:24:00,61.32,61.34,61.29,61.315,123800000.0
2008-11-24 16:25:00,61.32,61.325,61.265,61.31,109000000.0
2008-11-24 16:26:00,61.295,61.325,61.29,61.31,85200000.0
2008-11-24 16:27:00,61.31,61.32,61.295,61.32,27600000.0
2008-11-24 16:28:00,61.32,61.33,61.315,61.33,90600000.0
2008-11-24 16:29:00,61.335,61.34,61.315,61.315,85400000.0
2008-11-24 16:30:00,61.32,61.35,61.31,61.35,307600000.0
2008-11-24 16:31:00,61.35,61.36,61.315,61.345,282000000.0
2008-11-24 16:32:00,61.345,61.415,61.34,61.38,325800000.0
2008-11-24 16:33:00,61.38,61.39,61.265,61.305,324000000.0
2008-11-24 16:34:00,61.305,61.315,61.265,61.29,253800000.0
2008-11-24 16:35:00,61.29,61.32,61.26,61.31,297600000.0
2008-11-24 16:36:00,61.31,61.31,61.18,61.205,299000000.0
2008-11-24 16:37:00,61.205,61.325,61.175,61.32,239400000.0
2008-11-24 16:38:00,61.32,61.405,61.305,61.38,375400000.0
2008-11-24 16:39:00,61.385,61.385,61.27,61.305,349200000.0
2008-11-24 16:40:00,61.31,61.325,61.2,61.2,392600000.0
2008-11-24 16:41:00,61.205,61.21,61.145,61.145,312600000.0
2008-11-24 16:42:00,61.155,61.2,61.13,61.155,400000000.0
2008-11-24 16:43:00,61.155,61.175,61.09,61.155,390600000.0
2008-11-24 16:44:00,61.16,61.235,61.135,61.2,362400000.0
2008-11-24 16:45:00,61.205,61.325,61.16,61.215,306100000.0
2008-11-24 16:46:00,61.165,61.21,61.15,61.175,270900000.0
2008-11-24 16:47:00,61.175,61.225,61.13,61.135,362000000.0
2008-11-24 16:48:00,61.135,61.265,61.13,61.25,297800000.0
2008-11-24 16:49:00,61.25,61.28,61.175,61.22,243200000.0
2008-11-24 16:50:00,61.22,61.29,61.2,61.26,353200000.0
2008-11-24 16:51:00,61.26,61.315,61.235,61.295,320800000.0
2008-11-24 16:52:00,61.295,61.305,61.26,61.26,239000000.0
2008-11-24 16:53:00,61.26,61.31,61.235,61.28,350200000.0
2008-11-24 16:54:00,61.28,61.32,61.27,61.29,268400000.0
2008-11-24 16:55:00,61.29,61.295,61.215,61.24,230200000.0
2008-11-24 16:56:00,61.245,61.295,61.245,61.295,327200000.0
2008-11-24 16:57:00,61.3,61.34,61.295,61.33,280800000.0
2008-11-24 16:58:00,61.325,61.42,61.325,61.415,262400000.0
2008-11-24 16:59:00,61.415,61.425,61.33,61.33,221800000.0
2008-11-24 17:00:00,61.325,61.52,61.325,61.515,359000000.0
2008-11-24 17:01:00,61.51,61.575,61.5,61.515,354000000.0
2008-11-24 17:02:00,61.53,61.53,61.49,61.51,348200000.0
2008-11-24 17:03:00,61.515,61.585,61.51,61.565,307200000.0
2008-11-24 17:04:00,61.57,61.605,61.56,61.58,310600000.0
2008-11-24 17:05:00,61.6,61.645,61.57,61.57,341400000.0
2008-11-24 17:06:00,61.57,61.63,61.555,61.595,351000000.0
2008-11-24 17:07:00,61.6,61.6,61.505,61.52,296400000.0
2008-11-24 17:08:00,61.52,61.58,61.515,61.57,328000000.0
2008-11-24 17:09:00,61.57,61.66,61.55,61.65,288000000.0
2008-11-24 17:10:00,61.655,61.7,61.64,61.69,352800000.0
2008-11-24 17:11:00,61.68,61.695,61.625,61.64,305400000.0
2008-11-24 17:12:00,61.645,61.695,61.62,61.645,410400000.0
2008-11-24 17:13:00,61.645,61.655,61.595,61.6,330200000.0
2008-11-24 17:14:00,61.595,61.645,61.595,61.635,307400000.0
2008-11-24 17:15:00,61.63,61.655,61.565,61.585,367600000.0
2008-11-24 17:16:00,61.58,61.64,61.57,61.615,288600000.0
2008-11-24 17:17:00,61.61,61.61,61.56,61.56,288800000.0
2008-11-24 17:18:00,61.555,61.6,61.515,61.565,345400000.0
2008-11-24 17:19:00,61.575,61.7,61.57,61.665,427200000.0
2008-11-24 17:20:00,61.67,61.74,61.67,61.685,390400000.0
2008-11-24 17:21:00,61.685,61.7,61.67,61.675,335000000.0
2008-11-24 17:22:00,61.67,61.735,61.64,61.73,401800000.0
2008-11-24 17:23:00,61.715,61.775,61.71,61.765,354600000.0
2008-11-24 17:24:00,61.78,61.855,61.765,61.84,307200000.0
2008-11-24 17:25:00,61.835,61.985,61.825,61.985,398600000.0
2008-11-24 17:26:00,61.99,62.02,61.975,61.98,329000000.0
2008-11-24 17:27:00,61.98,62.01,61.91,61.97,412000000.0
2008-11-24 17:28:00,61.975,62.18,61.975,62.175,387800000.0
2008-11-24 17:29:00,62.165,62.17,62.06,62.115,387400000.0
2008-11-24 17:30:00,62.13,62.31,62.12,62.24,373000000.0
2008-11-24 17:31:00,62.235,62.3,62.19,62.26,319000000.0
2008-11-24 17:32:00,62.265,62.31,62.23,62.23,230600000.0
2008-11-24 17:33:00,62.225,62.23,62.155,62.225,193800000.0
2008-11-24 17:34:00,62.215,62.215,62.11,62.12,347400000.0
2008-11-24 17:35:00,62.13,62.135,61.985,62.0,382600000.0
2008-11-24 17:36:00,62.0,62.07,61.985,62.05,354800000.0
2008-11-24 17:37:00,62.04,62.115,62.03,62.075,295400000.0
2008-11-24 17:38:00,62.075,62.1,62.04,62.055,318000000.0
2008-11-24 17:39:00,62.05,62.09,62.015,62.06,237600000.0
2008-11-24 17:40:00,62.065,62.14,62.05,62.085,309600000.0
2008-11-24 17:41:00,62.085,62.125,62.06,62.08,340400000.0
2008-11-24 17:42:00,62.08,62.19,62.05,62.165,254600000.0
2008-11-24 17:43:00,62.17,62.395,62.17,62.38,345600000.0
2008-11-24 17:44:00,62.38,62.445,62.335,62.39,377000000.0
2008-11-24 17:45:00,62.395,62.41,62.295,62.4,325200000.0
2008-11-24 17:46:00,62.395,62.395,62.215,62.325,371400000.0
2008-11-24 17:47:00,62.33,62.365,62.25,62.325,228000000.0
2008-11-24 17:48:00,62.325,62.395,62.3,62.34,373000000.0
2008-11-24 17:49:00,62.345,62.365,62.245,62.265,316400000.0
2008-11-24 17:50:00,62.265,62.29,62.245,62.25,281000000.0
2008-11-24 17:51:00,62.25,62.3,62.215,62.215,283200000.0
2008-11-24 17:52:00,62.215,62.3,62.185,62.195,263400000.0
2008-11-24 17:53:00,62.195,62.265,62.19,62.225,241800000.0
2008-11-24 17:54:00,62.23,62.24,62.15,62.17,267600000.0
2008-11-24 17:55:00,62.17,62.24,62.16,62.22,280800000.0
2008-11-24 17:56:00,62.225,62.295,62.21,62.29,338400000.0
2008-11-24 17:57:00,62.285,62.31,62.26,62.28,294200000.0
2008-11-24 17:58:00,62.285,62.37,62.26,62.355,370000000.0
2008-11-24 17:59:00,62.355,62.625,62.355,62.585,375000000.0
2008-11-24 18:00:00,62.58,62.62,62.51,62.56,416400000.0
2008-11-24 18:01:00,62.56,62.58,62.5,62.52,279200000.0
2008-11-24 18:02:00,62.52,62.585,62.505,62.575,350800000.0
2008-11-24 18:03:00,62.58,62.635,62.56,62.56,371400000.0
2008-11-24 18:04:00,62.56,62.605,62.53,62.53,317800000.0
2008-11-24 18:05:00,62.535,62.595,62.525,62.595,297200000.0
2008-11-24 18:06:00,62.59,62.62,62.55,62.61,364800000.0
2008-11-24 18:07:00,62.61,62.61,62.515,62.535,300600000.0
2008-11-24 18:08:00,62.535,62.535,62.495,62.515,261400000.0
2008-11-24 18:09:00,62.505,62.56,62.505,62.55,435600000.0
2008-11-24 18:10:00,62.55,62.58,62.53,62.53,346600000.0
2008-11-24 18:11:00,62.53,62.53,62.49,62.525,252600000.0
2008-11-24 18:12:00,62.525,62.595,62.515,62.585,248800000.0
2008-11-24 18:13:00,62.595,62.615,62.57,62.585,252800000.0
2008-11-24 18:14:00,62.59,62.64,62.59,62.625,297000000.0
2008-11-24 18:15:00,62.625,62.695,62.61,62.695,303600000.0
2008-11-24 18:16:00,62.695,62.71,62.615,62.65,447600000.0
2008-11-24 18:17:00,62.65,62.685,62.61,62.63,338600000.0
2008-11-24 18:18:00,62.635,62.675,62.575,62.645,287000000.0
2008-11-24 18:19:00,62.645,62.645,62.57,62.575,351800000.0
2008-11-24 18:20:00,62.58,62.605,62.525,62.53,347600000.0
2008-11-24 18:21:00,62.53,62.53,62.49,62.525,283600000.0
2008-11-24 18:22:00,62.52,62.535,62.48,62.52,240000000.0
2008-11-24 18:23:00,62.525,62.635,62.515,62.615,337600000.0
2008-11-24 18:24:00,62.62,62.64,62.58,62.635,333800000.0
2008-11-24 18:25:00,62.64,62.67,62.605,62.655,371000000.0
2008-11-24 18:26:00,62.65,62.68,62.61,62.65,391400000.0
2008-11-24 18:27:00,62.66,62.66,62.61,62.615,224800000.0
2008-11-24 18:28:00,62.61,62.645,62.61,62.635,254400000.0
2008-11-24 18:29:00,62.63,62.64,62.575,62.575,228400000.0
2008-11-24 18:30:00,62.575,62.605,62.52,62.52,338000000.0
2008-11-24 18:31:00,62.525,62.575,62.525,62.55,405800000.0
2008-11-24 18:32:00,62.545,62.6,62.535,62.59,405600000.0
2008-11-24 18:33:00,62.585,62.61,62.58,62.59,406400000.0
2008-11-24 18:34:00,62.605,62.68,62.59,62.62,351200000.0
2008-11-24 18:35:00,62.63,62.655,62.585,62.62,309800000.0
2008-11-24 18:36:00,62.62,62.645,62.585,62.615,237400000.0
2008-11-24 18:37:00,62.615,62.675,62.615,62.675,386400000.0
2008-11-24 18:38:00,62.675,62.705,62.6,62.615,328400000.0
2008-11-24 18:39:00,62.605,62.63,62.575,62.625,300000000.0
2008-11-24 18:40:00,62.62,62.64,62.575,62.58,299200000.0
2008-11-24 18:41:00,62.59,62.605,62.56,62.57,297000000.0
2008-11-24 18:42:00,62.575,62.605,62.56,62.57,244800000.0
2008-11-24 18:43:00,62.575,62.61,62.56,62.605,316400000.0
2008-11-24 18:44:00,62.605,62.615,62.54,62.585,319400000.0
2008-11-24 18:45:00,62.58,62.595,62.495,62.545,311800000.0
2008-11-24 18:46:00,62.55,62.6,62.545,62.55,306000000.0
2008-11-24 18:47:00,62.555,62.6,62.54,62.54,252400000.0
2008-11-24 18:48:00,62.55,62.605,62.55,62.595,328600000.0
2008-11-24 18:49:00,62.595,62.615,62.56,62.56,212400000.0
2008-11-24 18:50:00,62.56,62.58,62.535,62.535,295400000.0
2008-11-24 18:51:00,62.54,62.6,62.505,62.585,213200000.0
2008-11-24 18:52:00,62.585,62.59,62.56,62.585,277200000.0
2008-11-24 18:53:00,62.585,62.685,62.58,62.65,276000000.0
2008-11-24 18:54:00,62.655,62.695,62.63,62.675,277000000.0
2008-11-24 18:55:00,62.675,62.76,62.67,62.71,356000000.0
2008-11-24 18:56:00,62.715,62.72,62.685,62.715,347600000.0
2008-11-24 18:57:00,62.74,62.815,62.7,62.815,236000000.0
2008-11-24 18:58:00,62.82,62.86,62.82,62.835,322800000.0
2008-11-24 18:59:00,62.835,62.865,62.815,62.83,169000000.0
2008-11-24 19:00:00,62.835,62.84,62.78,62.8,209000000.0
2008-11-24 19:01:00,62.8,62.89,62.785,62.83,237500000.0
2008-11-24 19:02:00,62.825,62.845,62.775,62.78,234600000.0
2008-11-24 19:03:00,62.78,62.78,62.71,62.71,185000000.0
2008-11-24 19:04:00,62.72,62.72,62.66,62.68,203400000.0
2008-11-24 19:05:00,62.67,62.725,62.61,62.66,278600000.0
2008-11-24 19:06:00,62.66,62.705,62.635,62.705,202000000.0
2008-11-24 19:07:00,62.7,62.705,62.65,62.675,127600000.0
2008-11-24 19:08:00,62.675,62.77,62.66,62.765,206400000.0
2008-11-24 19:09:00,62.76,62.775,62.705,62.74,221200000.0
2008-11-24 19:10:00,62.735,62.735,62.68,62.68,167200000.0
2008-11-24 19:11:00,62.68,62.705,62.65,62.675,220200000.0
2008-11-24 19:12:00,62.675,62.68,62.61,62.61,270400000.0
2008-11-24 19:13:00,62.605,62.605,62.49,62.555,236800000.0
2008-11-24 19:14:00,62.555,62.62,62.555,62.595,126600000.0
2008-11-24 19:15:00,62.595,62.655,62.58,62.635,184800000.0
2008-11-24 19:16:00,62.63,62.635,62.6,62.605,195200000.0
2008-11-24 19:17:00,62.605,62.605,62.405,62.405,283600000.0
2008-11-24 19:18:00,62.395,62.395,62.33,62.36,281000000.0
2008-11-24 19:19:00,62.355,62.515,62.355,62.45,293400000.0
2008-11-24 19:20:00,62.445,62.45,62.32,62.345,339200000.0
2008-11-24 19:21:00,62.335,62.335,62.105,62.16,353800000.0
2008-11-24 19:22:00,62.175,62.175,62.035,62.04,354800000.0
2008-11-24 19:23:00,62.04,62.1,62.04,62.06,226800000.0
2008-11-24 19:24:00,62.055,62.155,62.03,62.08,210800000.0
2008-11-24 19:25:00,62.08,62.115,62.02,62.045,248200000.0
2008-11-24 19:26:00,62.055,62.155,62.055,62.09,204400000.0
2008-11-24 19:27:00,62.08,62.175,62.08,62.175,152200000.0
2008-11-24 19:28:00,62.17,62.19,62.16,62.17,85200000.0
2008-11-24 19:29:00,62.18,62.23,62.145,62.165,196600000.0
2008-11-24 19:30:00,62.17,62.22,62.16,62.18,169800000.0
2008-11-24 19:31:00,62.185,62.245,62.185,62.24,139800000.0
2008-11-24 19:32:00,62.24,62.345,62.24,62.345,141800000.0
2008-11-24 19:33:00,62.34,62.365,62.2,62.23,176000000.0
2008-11-24 19:34:00,62.23,62.445,62.23,62.385,187000000.0
2008-11-24 19:35:00,62.39,62.45,62.38,62.42,213000000.0
2008-11-24 19:36:00,62.425,62.425,62.35,62.37,93400000.0
2008-11-24 19:37:00,62.37,62.38,62.3,62.355,140800000.0
2008-11-24 19:38:00,62.345,62.355,62.31,62.315,86200000.0
2008-11-24 19:39:00,62.315,62.315,62.145,62.145,166800000.0
2008-11-24 19:40:00,62.135,62.225,62.115,62.22,263000000.0
2008-11-24 19:41:00,62.23,62.23,62.185,62.185,146600000.0
2008-11-24 19:42:00,62.185,62.325,62.17,62.295,178800000.0
2008-11-24 19:43:00,62.305,62.365,62.27,62.3,140000000.0
2008-11-24 19:44:00,62.295,62.37,62.27,62.355,147400000.0
2008-11-24 19:45:00,62.35,62.35,62.305,62.31,115000000.0
2008-11-24 19:46:00,62.31,62.4,62.29,62.35,234200000.0
2008-11-24 19:47:00,62.345,62.385,62.305,62.33,142400000.0
2008-11-24 19:48:00,62.33,62.35,62.31,62.32,152400000.0
2008-11-24 19:49:00,62.32,62.335,62.26,62.3,167800000.0
2008-11-24 19:50:00,62.3,62.43,62.3,62.43,127400000.0
2008-11-24 19:51:00,62.43,62.49,62.415,62.49,211400000.0
2008-11-24 19:52:00,62.485,62.61,62.485,62.495,167800000.0
2008-11-24 19:53:00,62.51,62.59,62.51,62.53,177400000.0
2008-11-24 19:54:00,62.535,62.595,62.525,62.585,210800000.0
2008-11-24 19:55:00,62.59,62.645,62.57,62.58,191400000.0
2008-11-24 19:56:00,62.575,62.605,62.575,62.58,118400000.0
2008-11-24 19:57:00,62.58,62.725,62.58,62.69,279800000.0
2008-11-24 19:58:00,62.69,62.7,62.645,62.7,168400000.0
2008-11-24 19:59:00,62.705,62.71,62.535,62.54,242800000.0
2008-11-24 20:00:00,62.54,62.57,62.48,62.49,278000000.0
2008-11-24 20:01:00,62.49,62.635,62.485,62.62,333200000.0
2008-11-24 20:02:00,62.635,62.75,62.635,62.75,179800000.0
2008-11-24 20:03:00,62.76,62.785,62.74,62.745,202200000.0
2008-11-24 20:04:00,62.74,62.88,62.74,62.79,248000000.0
2008-11-24 20:05:00,62.79,62.79,62.72,62.745,232000000.0
2008-11-24 20:06:00,62.74,62.77,62.74,62.755,177000000.0
2008-11-24 20:07:00,62.755,62.79,62.73,62.735,236600000.0
2008-11-24 20:08:00,62.735,62.77,62.725,62.74,185200000.0
2008-11-24 20:09:00,62.74,62.74,62.66,62.68,302800000.0
2008-11-24 20:10:00,62.685,62.695,62.67,62.675,292400000.0
2008-11-24 20:11:00,62.68,62.685,62.515,62.535,206800000.0
2008-11-24 20:12:00,62.535,62.56,62.43,62.545,318200000.0
2008-11-24 20:13:00,62.545,62.595,62.51,62.51,185800000.0
2008-11-24 20:14:00,62.51,62.54,62.47,62.52,226400000.0
2008-11-24 20:15:00,62.515,62.585,62.495,62.52,163800000.0
2008-11-24 20:16:00,62.5,62.5,62.49,62.49,79800000.0
2008-11-24 20:17:00,62.485,62.485,62.36,62.36,369000000.0
2008-11-24 20:18:00,62.36,62.505,62.36,62.495,261000000.0
2008-11-24 20:19:00,62.505,62.645,62.49,62.59,210400000.0
2008-11-24 20:20:00,62.59,62.615,62.535,62.615,230200000.0
2008-11-24 20:21:00,62.61,62.625,62.55,62.585,228200000.0
2008-11-24 20:22:00,62.585,62.625,62.58,62.605,206800000.0
2008-11-24 20:23:00,62.615,62.615,62.59,62.595,146000000.0
2008-11-24 20:24:00,62.59,62.615,62.555,62.615,155400000.0
2008-11-24 20:25:00,62.625,62.645,62.605,62.635,235000000.0
2008-11-24 20:26:00,62.64,62.675,62.605,62.675,157400000.0
2008-11-24 20:27:00,62.675,62.69,62.65,62.68,160200000.0
2008-11-24 20:28:00,62.68,62.76,62.67,62.74,296200000.0
2008-11-24 20:29:00,62.74,62.805,62.705,62.79,398600000.0
2008-11-24 20:30:00,62.79,62.8,62.755,62.785,254800000.0
2008-11-24 20:31:00,62.785,62.79,62.775,62.78,143200000.0
2008-11-24 20:32:00,62.785,62.835,62.765,62.82,236000000.0
2008-11-24 20:33:00,62.815,62.83,62.81,62.81,153200000.0
2008-11-24 20:34:00,62.81,62.83,62.81,62.81,112400000.0
2008-11-24 20:35:00,62.815,62.85,62.81,62.835,205000000.0
2008-11-24 20:36:00,62.84,62.845,62.825,62.825,169800000.0
2008-11-24 20:37:00,62.82,62.83,62.81,62.81,202800000.0
2008-11-24 20:38:00,62.81,62.815,62.81,62.81,109200000.0
2008-11-24 20:39:00,62.81,62.81,62.765,62.795,207000000.0
2008-11-24 20:40:00,62.795,62.795,62.75,62.76,261600000.0
2008-11-24 20:41:00,62.76,62.775,62.755,62.76,231000000.0
2008-11-24 20:42:00,62.765,62.78,62.76,62.77,188200000.0
2008-11-24 20:43:00,62.77,62.77,62.695,62.695,133800000.0
2008-11-24 20:44:00,62.7,62.7,62.65,62.65,184000000.0
2008-11-24 20:45:00,62.665,62.67,62.595,62.595,262600000.0
2008-11-24 20:46:00,62.59,62.625,62.585,62.615,208600000.0
2008-11-24 20:47:00,62.61,62.645,62.6,62.63,163400000.0
2008-11-24 20:48:00,62.63,62.645,62.61,62.61,182000000.0
2008-11-24 20:49:00,62.61,62.625,62.605,62.605,168600000.0
2008-11-24 20:50:00,62.615,62.655,62.605,62.645,195000000.0
2008-11-24 20:51:00,62.645,62.67,62.63,62.63,270600000.0
2008-11-24 20:52:00,62.635,62.655,62.63,62.645,166000000.0
2008-11-24 20:53:00,62.645,62.675,62.63,62.67,173800000.0
2008-11-24 20:54:00,62.67,62.7,62.64,62.67,215400000.0
2008-11-24 20:55:00,62.67,62.695,62.65,62.655,251800000.0
2008-11-24 20:56:00,62.69,62.815,62.69,62.775,264600000.0
2008-11-24 20:57:00,62.775,62.905,62.77,62.905,308000000.0
2008-11-24 20:58:00,62.91,62.93,62.9,62.91,195600000.0
2008-11-24 20:59:00,62.89,62.905,62.85,62.905,207400000.0
2008-11-24 21:00:00,62.905,62.935,62.87,62.935,382600000.0
2008-11-24 21:01:00,62.93,62.93,62.88,62.88,184600000.0
2008-11-24 21:02:00,62.88,62.9,62.775,62.795,156400000.0
2008-11-24 21:03:00,62.79,62.8,62.67,62.7,227800000.0
2008-11-24 21:04:00,62.695,62.695,62.605,62.655,174200000.0
2008-11-24 21:05:00,62.65,62.65,62.605,62.605,164600000.0
2008-11-24 21:06:00,62.6,62.65,62.6,62.635,198200000.0
2008-11-24 21:07:00,62.63,62.67,62.615,62.615,158000000.0
2008-11-24 21:08:00,62.615,62.63,62.475,62.545,287400000.0
2008-11-24 21:09:00,62.545,62.555,62.48,62.535,285800000.0
2008-11-24 21:10:00,62.525,62.56,62.525,62.545,181800000.0
2008-11-24 21:11:00,62.54,62.545,62.36,62.455,317200000.0
2008-11-24 21:12:00,62.46,62.485,62.365,62.485,229400000.0
2008-11-24 21:13:00,62.48,62.545,62.48,62.505,226400000.0
2008-11-24 21:14:00,62.505,62.505,62.38,62.455,195800000.0
2008-11-24 21:15:00,62.46,62.475,62.4,62.465,255000000.0
2008-11-24 21:16:00,62.46,62.46,62.365,62.365,203000000.0
2008-11-24 21:17:00,62.365,62.445,62.345,62.43,201200000.0
2008-11-24 21:18:00,62.425,62.575,62.425,62.53,250000000.0
2008-11-24 21:19:00,62.53,62.53,62.495,62.52,146400000.0
2008-11-24 21:20:00,62.525,62.66,62.525,62.625,313400000.0
2008-11-24 21:21:00,62.625,62.695,62.62,62.65,276800000.0
2008-11-24 21:22:00,62.645,62.71,62.635,62.66,153000000.0
2008-11-24 21:23:00,62.665,62.725,62.635,62.72,266200000.0
2008-11-24 21:24:00,62.725,62.73,62.645,62.715,217600000.0
2008-11-24 21:25:00,62.715,62.74,62.63,62.63,109400000.0
2008-11-24 21:26:00,62.625,62.63,62.49,62.53,216800000.0
2008-11-24 21:27:00,62.53,62.62,62.52,62.61,281600000.0
2008-11-24 21:28:00,62.61,62.7,62.585,62.665,254800000.0
2008-11-24 21:29:00,62.67,62.685,62.64,62.645,225000000.0
2008-11-24 21:30:00,62.64,62.715,62.635,62.7,209600000.0
2008-11-24 21:31:00,62.705,62.83,62.705,62.825,224200000.0
2008-11-24 21:32:00,62.825,62.825,62.725,62.725,178800000.0
2008-11-24 21:33:00,62.725,62.755,62.67,62.67,183600000.0
2008-11-24 21:34:00,62.665,62.73,62.64,62.73,195600000.0
2008-11-24 21:35:00,62.73,62.745,62.73,62.74,132200000.0
2008-11-24 21:36:00,62.73,62.73,62.7,62.7,113600000.0
2008-11-24 21:37:00,62.7,62.72,62.69,62.7,140800000.0
2008-11-24 21:38:00,62.7,62.715,62.695,62.715,96800000.0
2008-11-24 21:39:00,62.72,62.73,62.64,62.715,185600000.0
2008-11-24 21:40:00,62.72,62.73,62.68,62.69,197800000.0
2008-11-24 21:41:00,62.69,62.695,62.67,62.67,64000000.0
2008-11-24 21:42:00,62.67,62.675,62.58,62.59,184600000.0
2008-11-24 21:43:00,62.59,62.605,62.5,62.52,163200000.0
2008-11-24 21:44:00,62.52,62.565,62.515,62.56,158200000.0
2008-11-24 21:45:00,62.565,62.58,62.53,62.545,219600000.0
2008-11-24 21:46:00,62.545,62.67,62.545,62.67,186800000.0
2008-11-24 21:47:00,62.66,62.765,62.66,62.675,264800000.0
2008-11-24 21:48:00,62.67,62.68,62.625,62.65,234400000.0
2008-11-24 21:49:00,62.65,62.65,62.65,62.65,95800000.0
2008-11-24 21:50:00,62.65,62.68,62.63,62.665,244000000.0
2008-11-24 21:51:00,62.665,62.675,62.64,62.675,273000000.0
2008-11-24 21:52:00,62.71,62.715,62.645,62.655,173400000.0
2008-11-24 21:53:00,62.655,62.675,62.645,62.665,143400000.0
2008-11-24 21:54:00,62.67,62.715,62.67,62.71,192000000.0
2008-11-24 21:55:00,62.71,62.75,62.71,62.74,103800000.0
2008-11-24 21:56:00,62.74,62.74,62.715,62.73,145200000.0
2008-11-24 21:57:00,62.73,62.73,62.665,62.715,104600000.0
2008-11-24 21:58:00,62.71,62.735,62.685,62.71,120200000.0
2008-11-24 21:59:00,62.705,62.72,62.675,62.715,156400000.0
2008-11-24 22:00:00,62.72,62.73,62.69,62.705,143200000.0
2008-11-24 22:01:00,62.705,62.8,62.705,62.795,188800000.0
2008-11-24 22:02:00,62.795,62.96,62.795,62.95,263000000.0
2008-11-24 22:03:00,62.95,62.95,62.84,62.84,205200000.0
2008-11-24 22:04:00,62.84,62.88,62.79,62.845,205800000.0
2008-11-24 22:05:00,62.845,62.85,62.825,62.84,61400000.0
2008-11-24 22:06:00,62.84,62.905,62.835,62.9,262600000.0
2008-11-24 22:07:00,62.9,62.905,62.865,62.88,151600000.0
2008-11-24 22:08:00,62.875,62.88,62.815,62.875,164800000.0
2008-11-24 22:09:00,62.875,62.945,62.87,62.92,216800000.0
2008-11-24 22:10:00,62.92,62.945,62.85,62.855,197400000.0
2008-11-24 22:11:00,62.855,62.945,62.83,62.92,167000000.0
2008-11-24 22:12:00,62.92,62.95,62.88,62.895,175400000.0
2008-11-24 22:13:00,62.895,62.98,62.89,62.945,228400000.0
2008-11-24 22:14:00,62.945,62.95,62.88,62.93,219400000.0
2008-11-24 22:15:00,62.925,62.925,62.855,62.91,102600000.0
2008-11-24 22:16:00,62.905,62.91,62.815,62.815,169200000.0
2008-11-24 22:17:00,62.81,62.885,62.81,62.875,223200000.0
2008-11-24 22:18:00,62.875,62.915,62.86,62.88,243000000.0
2008-11-24 22:19:00,62.875,62.895,62.84,62.875,299800000.0
2008-11-24 22:20:00,62.875,62.95,62.865,62.945,374400000.0
2008-11-24 22:21:00,62.945,62.96,62.885,62.91,226200000.0
2008-11-24 22:22:00,62.91,62.97,62.9,62.96,365200000.0
2008-11-24 22:23:00,62.965,63.0,62.945,62.99,192800000.0
2008-11-24 22:24:00,62.99,63.01,62.955,62.985,186000000.0
2008-11-24 22:25:00,62.985,63.035,62.975,63.025,212200000.0
2008-11-24 22:26:00,63.03,63.265,63.015,63.225,285400000.0
2008-11-24 22:27:00,63.21,63.305,63.21,63.295,255000000.0
2008-11-24 22:28:00,63.295,63.295,63.16,63.16,117600000.0
2008-11-24 22:29:00,63.16,63.265,63.16,63.245,193200000.0
2008-11-24 22:30:00,63.245,63.26,63.23,63.26,210800000.0
2008-11-24 22:31:00,63.255,63.255,63.225,63.225,137200000.0
2008-11-24 22:32:00,63.22,63.22,63.1,63.1,120000000.0
2008-11-24 22:33:00,63.1,63.125,63.055,63.11,168800000.0
2008-11-24 22:34:00,63.115,63.115,62.985,63.045,232200000.0
2008-11-24 22:35:00,63.03,63.1,63.025,63.055,339000000.0
2008-11-24 22:36:00,63.06,63.07,63.045,63.065,197200000.0
2008-11-24 22:37:00,63.065,63.075,63.055,63.055,254400000.0
2008-11-24 22:38:00,63.055,63.135,63.045,63.1,226600000.0
2008-11-24 22:39:00,63.1,63.145,63.1,63.14,116200000.0
2008-11-24 22:40:00,63.135,63.255,63.135,63.24,251400000.0
2008-11-24 22:41:00,63.23,63.255,63.21,63.22,270000000.0
2008-11-24 22:42:00,63.22,63.31,63.21,63.305,315000000.0
2008-11-24 22:43:00,63.305,63.405,63.305,63.39,258200000.0
2008-11-24 22:44:00,63.385,63.425,63.385,63.4,309000000.0
2008-11-24 22:45:00,63.4,63.4,63.27,63.325,355800000.0
2008-11-24 22:46:00,63.32,63.365,63.245,63.27,318200000.0
2008-11-24 22:47:00,63.28,63.305,63.21,63.3,194400000.0
2008-11-24 22:48:00,63.305,63.35,63.3,63.335,205000000.0
2008-11-24 22:49:00,63.335,63.345,63.24,63.28,232200000.0
2008-11-24 22:50:00,63.275,63.295,63.25,63.295,120200000.0
2008-11-24 22:51:00,63.29,63.315,63.16,63.175,336400000.0
2008-11-24 22:52:00,63.175,63.175,63.005,63.01,289000000.0
2008-11-24 22:53:00,63.01,63.175,63.0,63.13,285600000.0
2008-11-24 22:54:00,63.115,63.12,63.07,63.105,235400000.0
2008-11-24 22:55:00,63.105,63.155,63.095,63.14,182000000.0
2008-11-24 22:56:00,63.14,63.145,63.13,63.13,224000000.0
2008-11-24 22:57:00,63.13,63.15,63.13,63.13,224800000.0
2008-11-24 22:58:00,63.13,63.14,63.08,63.13,195600000.0
2008-11-24 22:59:00,63.13,63.135,63.05,63.08,255600000.0
2008-11-24 23:00:00,63.08,63.11,63.06,63.105,314600000.0
2008-11-24 23:01:00,63.105,63.14,63.095,63.12,185000000.0
2008-11-24 23:02:00,63.12,63.135,63.08,63.1,174400000.0
2008-11-24 23:03:00,63.095,63.105,63.09,63.09,159000000.0
2008-11-24 23:04:00,63.09,63.14,63.075,63.075,234400000.0
2008-11-24 23:05:00,63.08,63.14,63.07,63.14,267400000.0
2008-11-24 23:06:00,63.135,63.195,63.12,63.18,298000000.0
2008-11-24 23:07:00,63.175,63.175,63.15,63.165,133400000.0
2008-11-24 23:08:00,63.165,63.19,63.135,63.14,144600000.0
2008-11-24 23:09:00,63.14,63.185,63.14,63.16,238200000.0
2008-11-24 23:10:00,63.155,63.21,63.155,63.195,234800000.0
2008-11-24 23:11:00,63.2,63.265,63.2,63.24,202200000.0
2008-11-24 23:12:00,63.24,63.26,63.235,63.255,183400000.0
2008-11-24 23:13:00,63.255,63.265,63.245,63.255,161600000.0
2008-11-24 23:14:00,63.255,63.265,63.245,63.245,100000000.0
2008-11-24 23:15:00,63.245,63.285,63.245,63.285,142800000.0
2008-11-24 23:16:00,63.285,63.31,63.265,63.31,83800000.0
2008-11-24 23:17:00,63.31,63.365,63.31,63.355,132400000.0
2008-11-24 23:18:00,63.355,63.385,63.34,63.35,98600000.0
2008-11-24 23:19:00,63.35,63.355,63.31,63.355,97600000.0
2008-11-24 23:20:00,63.345,63.37,63.34,63.37,101600000.0
2008-11-24 23:21:00,63.37,63.375,63.365,63.37,64400000.0
2008-11-24 23:22:00,63.365,63.37,63.33,63.35,175400000.0
2008-11-24 23:23:00,63.355,63.36,63.305,63.305,190000000.0
2008-11-24 23:24:00,63.325,63.325,63.275,63.28,159200000.0
2008-11-24 23:25:00,63.275,63.285,63.26,63.275,129800000.0
2008-11-24 23:26:00,63.275,63.29,63.26,63.26,216800000.0
2008-11-24 23:27:00,63.26,63.285,63.255,63.255,130000000.0
2008-11-24 23:28:00,63.25,63.265,63.23,63.265,121800000.0
2008-11-24 23:29:00,63.265,63.31,63.26,63.28,160800000.0
2008-11-24 23:30:00,63.28,63.29,63.27,63.275,111200000.0
2008-11-24 23:31:00,63.285,63.29,63.27,63.27,101600000.0
2008-11-24 23:32:00,63.27,63.275,63.21,63.215,158400000.0
2008-11-24 23:33:00,63.215,63.25,63.215,63.245,107600000.0
2008-11-24 23:34:00,63.245,63.305,63.235,63.25,115000000.0
2008-11-24 23:35:00,63.245,63.245,63.24,63.24,28800000.0
2008-11-24 23:36:00,63.24,63.255,63.23,63.25,27400000.0
2008-11-24 23:37:00,63.26,63.32,63.26,63.3,165400000.0
2008-11-24 23:38:00,63.3,63.34,63.295,63.33,150400000.0
2008-11-24 23:39:00,63.345,63.375,63.345,63.345,88600000.0
2008-11-24 23:40:00,63.345,63.35,63.325,63.325,112200000.0
2008-11-24 23:41:00,63.33,63.33,63.325,63.33,27400000.0
2008-11-24 23:42:00,63.325,63.34,63.32,63.34,98400000.0
2008-11-24 23:43:00,63.335,63.34,63.335,63.335,28000000.0
2008-11-24 23:44:00,63.335,63.345,63.325,63.345,28000000.0
2008-11-24 23:45:00,63.34,63.345,63.32,63.325,38000000.0
2008-11-24 23:46:00,63.325,63.325,63.27,63.29,78600000.0
2008-11-24 23:47:00,63.285,63.34,63.285,63.325,182000000.0
2008-11-24 23:48:00,63.325,63.355,63.32,63.355,157800000.0
2008-11-24 23:49:00,63.355,63.36,63.325,63.355,306200000.0
2008-11-24 23:50:00,63.36,63.36,63.335,63.345,119800000.0
2008-11-24 23:51:00,63.35,63.385,63.35,63.38,190000000.0
2008-11-24 23:52:00,63.38,63.415,63.365,63.395,258800000.0
2008-11-24 23:53:00,63.39,63.485,63.39,63.48,243200000.0
2008-11-24 23:54:00,63.48,63.49,63.45,63.465,154000000.0
2008-11-24 23:55:00,63.465,63.47,63.435,63.455,110200000.0
2008-11-24 23:56:00,63.455,63.51,63.445,63.51,179400000.0
2008-11-24 23:57:00,63.515,63.545,63.505,63.525,204200000.0
2008-11-24 23:58:00,63.525,63.6,63.505,63.575,256200000.0
2008-11-24 23:59:00,63.58,63.665,63.565,63.645,169600000.0
2008-11-25 00:00:00,63.635,63.71,63.615,63.615,84600000.0
2008-11-25 00:01:00,63.615,63.675,63.615,63.63,66600000.0
2008-11-25 00:02:00,63.635,63.655,63.615,63.64,36000000.0
2008-11-25 00:03:00,63.64,63.675,63.62,63.67,90000000.0
2008-11-25 00:04:00,63.67,63.68,63.64,63.64,86400000.0
2008-11-25 00:05:00,63.645,63.67,63.625,63.63,67800000.0
2008-11-25 00:06:00,63.615,63.635,63.56,63.585,59000000.0
2008-11-25 00:07:00,63.585,63.61,63.545,63.55,71600000.0
2008-11-25 00:08:00,63.545,63.57,63.52,63.535,136000000.0
2008-11-25 00:09:00,63.525,63.54,63.525,63.535,18000000.0
2008-11-25 00:10:00,63.54,63.585,63.54,63.56,30600000.0
2008-11-25 00:11:00,63.555,63.555,63.53,63.535,41400000.0
2008-11-25 00:12:00,63.535,63.54,63.505,63.535,26400000.0
2008-11-25 00:13:00,63.545,63.545,63.535,63.535,12600000.0
2008-11-25 00:14:00,63.52,63.53,63.51,63.515,39400000.0
2008-11-25 00:15:00,63.5,63.525,63.49,63.5,55400000.0
2008-11-25 00:16:00,63.505,63.505,63.475,63.475,16200000.0
2008-11-25 00:17:00,63.475,63.485,63.415,63.425,148600000.0
2008-11-25 00:18:00,63.42,63.42,63.36,63.365,69600000.0
2008-11-25 00:19:00,63.365,63.405,63.335,63.35,110800000.0
2008-11-25 00:20:00,63.37,63.385,63.35,63.385,43400000.0
2008-11-25 00:21:00,63.385,63.46,63.36,63.45,68400000.0
2008-11-25 00:22:00,63.43,63.43,63.43,63.43,1800000.0
2008-11-25 00:23:00,63.45,63.455,63.45,63.455,31800000.0
2008-11-25 00:24:00,63.45,63.455,63.445,63.445,10200000.0
2008-11-25 00:25:00,63.435,63.54,63.425,63.525,52600000.0
2008-11-25 00:26:00,63.52,63.54,63.52,63.535,35400000.0
2008-11-25 00:27:00,63.54,63.55,63.52,63.545,31800000.0
2008-11-25 00:28:00,63.55,63.575,63.545,63.57,19800000.0
2008-11-25 00:29:00,63.57,63.58,63.55,63.555,33000000.0
2008-11-25 00:30:00,63.555,63.565,63.525,63.525,36600000.0
2008-11-25 00:31:00,63.535,63.535,63.525,63.53,39200000.0
2008-11-25 00:32:00,63.535,63.535,63.53,63.535,16200000.0
2008-11-25 00:33:00,63.54,63.545,63.535,63.545,14400000.0
2008-11-25 00:34:00,63.545,63.545,63.49,63.505,91600000.0
2008-11-25 00:35:00,63.48,63.48,63.44,63.45,185800000.0
2008-11-25 00:36:00,63.445,63.485,63.44,63.455,82800000.0
2008-11-25 00:37:00,63.475,63.505,63.45,63.505,73400000.0
2008-11-25 00:38:00,63.51,63.52,63.47,63.5,34200000.0
2008-11-25 00:39:00,63.495,63.495,63.455,63.455,12600000.0
2008-11-25 00:40:00,63.465,63.475,63.44,63.475,32000000.0
2008-11-25 00:41:00,63.465,63.475,63.465,63.475,5400000.0
2008-11-25 00:42:00,63.48,63.5,63.48,63.49,15600000.0
2008-11-25 00:43:00,63.49,63.49,63.45,63.47,91200000.0
2008-11-25 00:44:00,63.48,63.48,63.46,63.46,5400000.0
2008-11-25 00:45:00,63.455,63.485,63.455,63.46,80000000.0
2008-11-25 00:46:00,63.46,63.495,63.46,63.495,79200000.0
2008-11-25 00:47:00,63.49,63.49,63.485,63.49,16400000.0
2008-11-25 00:48:00,63.49,63.52,63.49,63.52,65800000.0
2008-11-25 00:49:00,63.52,63.54,63.485,63.53,122400000.0
2008-11-25 00:50:00,63.53,63.545,63.52,63.545,48600000.0
2008-11-25 00:51:00,63.535,63.555,63.535,63.545,10600000.0
2008-11-25 00:52:00,63.545,63.545,63.53,63.53,20600000.0
2008-11-25 00:53:00,63.525,63.555,63.515,63.55,47800000.0
2008-11-25 00:54:00,63.545,63.55,63.535,63.54,18000000.0
2008-11-25 00:55:00,63.545,63.555,63.53,63.545,38800000.0
2008-11-25 00:56:00,63.545,63.55,63.52,63.53,42800000.0
2008-11-25 00:57:00,63.525,63.615,63.49,63.56,163400000.0
2008-11-25 00:58:00,63.56,63.61,63.56,63.58,114799999.0
2008-11-25 00:59:00,63.575,63.6,63.555,63.56,106400000.0
2008-11-25 01:00:00,63.56,63.585,63.56,63.57,66000000.0
2008-11-25 01:01:00,63.57,63.57,63.52,63.52,29600000.0
2008-11-25 01:02:00,63.52,63.52,63.44,63.44,33200000.0
2008-11-25 01:03:00,63.44,63.44,63.41,63.42,19800000.0
2008-11-25 01:04:00,63.42,63.42,63.37,63.38,16400000.0
2008-11-25 01:05:00,63.38,63.38,63.265,63.285,133600001.0
2008-11-25 01:06:00,63.285,63.31,63.285,63.305,47400000.0
2008-11-25 01:07:00,63.3,63.345,63.295,63.335,55400000.0
2008-11-25 01:08:00,63.335,63.39,63.33,63.39,87000000.0
2008-11-25 01:09:00,63.38,63.5,63.38,63.5,92200000.0
2008-11-25 01:10:00,63.495,63.51,63.49,63.51,83800000.0
2008-11-25 01:11:00,63.51,63.51,63.46,63.46,18200000.0
2008-11-25 01:12:00,63.46,63.46,63.46,63.46,8000000.0
2008-11-25 01:13:00,63.46,63.46,63.355,63.38,68000000.0
2008-11-25 01:14:00,63.38,63.38,63.33,63.33,8000000.0
2008-11-25 01:15:00,63.33,63.33,63.3,63.315,53800000.0
2008-11-25 01:16:00,63.315,63.34,63.315,63.34,104200000.0
2008-11-25 01:17:00,63.32,63.35,63.32,63.33,8800000.0
2008-11-25 01:18:00,63.33,63.33,63.285,63.31,46600000.0
2008-11-25 01:19:00,63.31,63.31,63.19,63.22,21800000.0
2008-11-25 01:20:00,63.21,63.25,63.21,63.24,34600000.0
2008-11-25 01:21:00,63.23,63.255,63.22,63.245,169000000.0
2008-11-25 01:22:00,63.25,63.26,63.25,63.26,31400000.0
2008-11-25 01:23:00,63.24,63.25,63.23,63.24,83200000.0
2008-11-25 01:24:00,63.24,63.25,63.205,63.23,81400000.0
2008-11-25 01:25:00,63.23,63.23,63.21,63.21,11000000.0
2008-11-25 01:26:00,63.17,63.19,63.17,63.19,151000000.0
2008-11-25 01:27:00,63.19,63.2,63.17,63.18,25800000.0
2008-11-25 01:28:00,63.18,63.18,63.16,63.16,55800000.0
2008-11-25 01:29:00,63.14,63.14,63.09,63.09,38800000.0
2008-11-25 01:30:00,63.1,63.11,63.1,63.11,44200000.0
2008-11-25 01:31:00,63.11,63.16,63.1,63.16,132200000.0
2008-11-25 01:32:00,63.155,63.16,63.125,63.14,92000000.0
2008-11-25 01:33:00,63.14,63.14,63.11,63.11,29000000.0
2008-11-25 01:34:00,63.11,63.11,63.08,63.09,37400000.0
2008-11-25 01:35:00,63.09,63.09,62.97,62.985,256000000.0
2008-11-25 01:36:00,62.985,62.99,62.96,62.96,196800000.0
2008-11-25 01:37:00,62.96,62.975,62.94,62.945,112200000.0
2008-11-25 01:38:00,62.95,63.015,62.95,62.995,153200000.0
2008-11-25 01:39:00,62.99,63.02,62.99,63.005,121600000.0
2008-11-25 01:40:00,62.995,63.005,62.975,62.985,166800000.0
2008-11-25 01:41:00,62.99,63.025,62.975,63.0,139800000.0
2008-11-25 01:42:00,63.0,63.005,62.97,62.97,322600000.0
2008-11-25 01:43:00,62.97,63.0,62.97,62.99,110800000.0
2008-11-25 01:44:00,62.985,63.0,62.985,63.0,30600000.0
2008-11-25 01:45:00,62.995,63.01,62.99,62.995,121000000.0
2008-11-25 01:46:00,62.99,63.025,62.96,62.965,234800000.0
2008-11-25 01:47:00,62.965,62.97,62.95,62.965,114400000.0
2008-11-25 01:48:00,62.965,62.99,62.965,62.99,68600000.0
2008-11-25 01:49:00,62.99,62.99,62.965,62.99,120600000.0
2008-11-25 01:50:00,62.995,62.995,62.975,62.995,54400000.0
2008-11-25 01:51:00,62.995,63.015,62.99,63.0,168800000.0
2008-11-25 01:52:00,63.0,63.015,62.995,63.015,67600000.0
2008-11-25 01:53:00,63.005,63.035,63.005,63.005,151400000.0
2008-11-25 01:54:00,63.005,63.015,62.975,62.975,131400000.0
2008-11-25 01:55:00,62.97,62.975,62.885,62.885,296000000.0
2008-11-25 01:56:00,62.885,62.955,62.885,62.925,232000000.0
2008-11-25 01:57:00,62.935,62.955,62.895,62.905,201600000.0
2008-11-25 01:58:00,62.915,62.94,62.9,62.925,215600000.0
2008-11-25 01:59:00,62.925,62.925,62.91,62.92,46400000.0
2008-11-25 02:00:00,62.91,62.995,62.91,62.975,196000000.0
2008-11-25 02:01:00,62.98,62.98,62.91,62.91,219800000.0
2008-11-25 02:02:00,62.895,62.94,62.895,62.895,119200000.0
2008-11-25 02:03:00,62.905,62.905,62.88,62.905,85000000.0
2008-11-25 02:04:00,62.91,62.925,62.885,62.885,106200000.0
2008-11-25 02:05:00,62.885,62.905,62.87,62.87,130800000.0
2008-11-25 02:06:00,62.87,62.905,62.87,62.885,100400000.0
2008-11-25 02:07:00,62.875,62.875,62.755,62.79,218200000.0
2008-11-25 02:08:00,62.785,62.785,62.715,62.765,272600001.0
2008-11-25 02:09:00,62.76,62.765,62.69,62.69,204399999.0
2008-11-25 02:10:00,62.7,62.705,62.625,62.625,279200000.0
2008-11-25 02:11:00,62.62,62.625,62.555,62.58,229200000.0
2008-11-25 02:12:00,62.595,62.605,62.555,62.555,165800000.0
2008-11-25 02:13:00,62.565,62.58,62.505,62.53,96600000.0
2008-11-25 02:14:00,62.53,62.57,62.515,62.54,187000000.0
2008-11-25 02:15:00,62.535,62.65,62.535,62.63,141800000.0
2008-11-25 02:16:00,62.63,62.67,62.59,62.615,149000000.0
2008-11-25 02:17:00,62.61,62.685,62.585,62.68,129800000.0
2008-11-25 02:18:00,62.69,62.76,62.68,62.72,217600000.0
2008-11-25 02:19:00,62.715,62.74,62.675,62.69,195600000.0
2008-11-25 02:20:00,62.695,62.715,62.68,62.695,216400000.0
2008-11-25 02:21:00,62.7,62.8,62.695,62.78,234800000.0
2008-11-25 02:22:00,62.775,62.815,62.77,62.78,165400000.0
2008-11-25 02:23:00,62.78,62.805,62.7,62.78,226600000.0
2008-11-25 02:24:00,62.77,62.83,62.74,62.815,154800000.0
2008-11-25 02:25:00,62.805,62.825,62.74,62.745,203000000.0
2008-11-25 02:26:00,62.75,62.815,62.74,62.815,137400000.0
2008-11-25 02:27:00,62.82,62.85,62.805,62.845,148200000.0
2008-11-25 02:28:00,62.845,62.915,62.845,62.88,137800000.0
2008-11-25 02:29:00,62.88,62.955,62.875,62.875,182200000.0
2008-11-25 02:30:00,62.87,62.87,62.855,62.86,111600000.0
2008-11-25 02:31:00,62.855,62.86,62.745,62.785,148000000.0
2008-11-25 02:32:00,62.785,62.825,62.755,62.79,152000000.0
2008-11-25 02:33:00,62.795,62.8,62.785,62.8,46800000.0
2008-11-25 02:34:00,62.8,62.8,62.715,62.715,124800000.0
2008-11-25 02:35:00,62.72,62.72,62.66,62.66,64200000.0
2008-11-25 02:36:00,62.66,62.665,62.66,62.665,74200000.0
2008-11-25 02:37:00,62.665,62.695,62.66,62.685,114800000.0
2008-11-25 02:38:00,62.685,62.745,62.685,62.705,182800000.0
2008-11-25 02:39:00,62.705,62.72,62.63,62.63,217600000.0
2008-11-25 02:40:00,62.635,62.64,62.555,62.57,198800000.0
2008-11-25 02:41:00,62.575,62.605,62.565,62.565,140400000.0
2008-11-25 02:42:00,62.56,62.58,62.54,62.54,103400000.0
2008-11-25 02:43:00,62.54,62.585,62.54,62.54,229400000.0
2008-11-25 02:44:00,62.54,62.54,62.46,62.46,202400000.0
2008-11-25 02:45:00,62.465,62.525,62.465,62.49,186200000.0
2008-11-25 02:46:00,62.485,62.5,62.48,62.485,63200000.0
2008-11-25 02:47:00,62.49,62.55,62.49,62.54,151000000.0
2008-11-25 02:48:00,62.54,62.57,62.53,62.535,155600000.0
2008-11-25 02:49:00,62.53,62.53,62.485,62.495,123600000.0
2008-11-25 02:50:00,62.5,62.5,62.475,62.475,131200000.0
2008-11-25 02:51:00,62.475,62.53,62.475,62.51,99600000.0
2008-11-25 02:52:00,62.515,62.52,62.455,62.475,306600000.0
2008-11-25 02:53:00,62.475,62.49,62.47,62.47,167400000.0
2008-11-25 02:54:00,62.48,62.485,62.405,62.41,336600000.0
2008-11-25 02:55:00,62.39,62.475,62.39,62.465,248400000.0
2008-11-25 02:56:00,62.46,62.495,62.455,62.485,200000000.0
2008-11-25 02:57:00,62.48,62.495,62.48,62.48,123200000.0
2008-11-25 02:58:00,62.47,62.575,62.47,62.575,327800000.0
2008-11-25 02:59:00,62.57,62.57,62.5,62.53,199800000.0
2008-11-25 03:00:00,62.53,62.57,62.515,62.515,85600000.0
2008-11-25 03:01:00,62.515,62.585,62.51,62.58,141200000.0
2008-11-25 03:02:00,62.575,62.61,62.575,62.58,102000000.0
2008-11-25 03:03:00,62.58,62.605,62.57,62.575,155600000.0
2008-11-25 03:04:00,62.565,62.575,62.55,62.555,211800000.0
2008-11-25 03:05:00,62.545,62.575,62.545,62.545,132000000.0
2008-11-25 03:06:00,62.55,62.55,62.52,62.52,144400000.0
2008-11-25 03:07:00,62.495,62.52,62.45,62.46,112200000.0
2008-11-25 03:08:00,62.46,62.46,62.365,62.385,168800000.0
2008-11-25 03:09:00,62.385,62.4,62.205,62.22,315200000.0
2008-11-25 03:10:00,62.225,62.285,62.22,62.235,223600000.0
2008-11-25 03:11:00,62.235,62.235,62.2,62.21,178000000.0
2008-11-25 03:12:00,62.21,62.26,62.21,62.255,190200000.0
2008-11-25 03:13:00,62.255,62.265,62.185,62.185,111400000.0
2008-11-25 03:14:00,62.175,62.18,62.135,62.155,158200000.0
2008-11-25 03:15:00,62.155,62.255,62.13,62.255,257000000.0
2008-11-25 03:16:00,62.255,62.3,62.24,62.295,107200000.0
2008-11-25 03:17:00,62.3,62.305,62.25,62.305,137800000.0
2008-11-25 03:18:00,62.3,62.305,62.28,62.285,102800000.0
2008-11-25 03:19:00,62.28,62.28,62.235,62.275,171000000.0
2008-11-25 03:20:00,62.28,62.315,62.265,62.285,139600000.0
2008-11-25 03:21:00,62.29,62.3,62.275,62.275,63600000.0
2008-11-25 03:22:00,62.28,62.29,62.275,62.29,67200000.0
2008-11-25 03:23:00,62.29,62.345,62.265,62.335,212200000.0
2008-11-25 03:24:00,62.34,62.385,62.33,62.375,228000000.0
2008-11-25 03:25:00,62.37,62.435,62.37,62.415,194000000.0
2008-11-25 03:26:00,62.415,62.455,62.41,62.44,134800000.0
2008-11-25 03:27:00,62.445,62.445,62.42,62.425,55000000.0
2008-11-25 03:28:00,62.425,62.475,62.425,62.47,159400000.0
2008-11-25 03:29:00,62.47,62.5,62.47,62.48,91200000.0
2008-11-25 03:30:00,62.48,62.51,62.475,62.49,137200000.0
2008-11-25 03:31:00,62.5,62.5,62.48,62.48,112200000.0
2008-11-25 03:32:00,62.48,62.51,62.465,62.465,162400000.0
2008-11-25 03:33:00,62.47,62.475,62.42,62.425,148600000.0
2008-11-25 03:34:00,62.425,62.43,62.39,62.405,100800000.0
2008-11-25 03:35:00,62.405,62.44,62.39,62.44,102800000.0
2008-11-25 03:36:00,62.445,62.485,62.43,62.475,102200000.0
2008-11-25 03:37:00,62.47,62.485,62.46,62.47,161600000.0
2008-11-25 03:38:00,62.465,62.48,62.46,62.465,114400000.0
2008-11-25 03:39:00,62.465,62.465,62.38,62.38,114600000.0
2008-11-25 03:40:00,62.39,62.425,62.385,62.42,211800000.0
2008-11-25 03:41:00,62.435,62.47,62.43,62.47,165600000.0
2008-11-25 03:42:00,62.465,62.465,62.44,62.44,43800000.0
2008-11-25 03:43:00,62.44,62.445,62.395,62.395,182400000.0
2008-11-25 03:44:00,62.395,62.395,62.36,62.36,92200000.0
2008-11-25 03:45:00,62.365,62.38,62.355,62.36,142000000.0
2008-11-25 03:46:00,62.365,62.385,62.36,62.38,67000000.0
2008-11-25 03:47:00,62.38,62.42,62.38,62.405,159800000.0
2008-11-25 03:48:00,62.4,62.405,62.34,62.34,202400000.0
2008-11-25 03:49:00,62.335,62.34,62.32,62.335,85600000.0
2008-11-25 03:50:00,62.34,62.355,62.315,62.35,206200000.0
2008-11-25 03:51:00,62.35,62.355,62.33,62.335,141400000.0
2008-11-25 03:52:00,62.345,62.345,62.31,62.315,89000000.0
2008-11-25 03:53:00,62.305,62.31,62.285,62.285,97800000.0
2008-11-25 03:54:00,62.29,62.335,62.29,62.325,110200000.0
2008-11-25 03:55:00,62.315,62.39,62.315,62.385,111200000.0
2008-11-25 03:56:00,62.375,62.375,62.33,62.335,91800000.0
2008-11-25 03:57:00,62.33,62.35,62.31,62.335,214800000.0
2008-11-25 03:58:00,62.335,62.365,62.335,62.365,118000000.0
2008-11-25 03:59:00,62.365,62.41,62.36,62.405,107600000.0
2008-11-25 04:00:00,62.4,62.455,62.4,62.455,128800000.0
2008-11-25 04:01:00,62.46,62.48,62.41,62.455,180600000.0
2008-11-25 04:02:00,62.455,62.48,62.445,62.475,186400000.0
2008-11-25 04:03:00,62.48,62.515,62.45,62.465,288200000.0
2008-11-25 04:04:00,62.465,62.465,62.425,62.46,156400000.0
2008-11-25 04:05:00,62.465,62.465,62.44,62.455,70800000.0
2008-11-25 04:06:00,62.45,62.485,62.445,62.47,148800000.0
2008-11-25 04:07:00,62.47,62.535,62.46,62.515,182000000.0
2008-11-25 04:08:00,62.515,62.555,62.505,62.535,205800000.0
2008-11-25 04:09:00,62.545,62.58,62.53,62.54,151800000.0
2008-11-25 04:10:00,62.53,62.565,62.525,62.545,170400000.0
2008-11-25 04:11:00,62.55,62.6,62.545,62.565,331600000.0
2008-11-25 04:12:00,62.555,62.605,62.55,62.58,242400000.0
2008-11-25 04:13:00,62.6,62.64,62.585,62.625,270800000.0
2008-11-25 04:14:00,62.63,62.68,62.615,62.68,183200000.0
2008-11-25 04:15:00,62.68,62.72,62.68,62.705,207800000.0
2008-11-25 04:16:00,62.71,62.735,62.695,62.705,171600000.0
2008-11-25 04:17:00,62.715,62.725,62.69,62.695,203200000.0
2008-11-25 04:18:00,62.695,62.7,62.665,62.685,237200000.0
2008-11-25 04:19:00,62.69,62.71,62.675,62.675,109400000.0
2008-11-25 04:20:00,62.67,62.675,62.645,62.66,61000000.0
2008-11-25 04:21:00,62.665,62.685,62.63,62.655,107200000.0
2008-11-25 04:22:00,62.65,62.67,62.65,62.65,89800000.0
2008-11-25 04:23:00,62.655,62.67,62.63,62.635,169600000.0
2008-11-25 04:24:00,62.64,62.685,62.64,62.685,111000000.0
2008-11-25 04:25:00,62.68,62.68,62.655,62.67,100400000.0
2008-11-25 04:26:00,62.67,62.695,62.65,62.69,127800000.0
2008-11-25 04:27:00,62.675,62.685,62.66,62.675,87000000.0
2008-11-25 04:28:00,62.675,62.68,62.675,62.675,24000000.0
2008-11-25 04:29:00,62.68,62.695,62.675,62.695,96200000.0
2008-11-25 04:30:00,62.695,62.715,62.68,62.695,84600000.0
2008-11-25 04:31:00,62.695,62.71,62.68,62.705,52000000.0
2008-11-25 04:32:00,62.705,62.705,62.695,62.7,30000000.0
2008-11-25 04:33:00,62.7,62.715,62.695,62.705,157000000.0
2008-11-25 04:34:00,62.7,62.735,62.7,62.725,72800000.0
2008-11-25 04:35:00,62.735,62.745,62.73,62.73,43600000.0
2008-11-25 04:36:00,62.725,62.725,62.61,62.655,300600001.0
2008-11-25 04:37:00,62.655,62.665,62.65,62.655,70800000.0
2008-11-25 04:38:00,62.66,62.665,62.635,62.635,125200000.0
2008-11-25 04:39:00,62.64,62.65,62.595,62.6,140200000.0
2008-11-25 04:40:00,62.595,62.595,62.565,62.57,114000000.0
2008-11-25 04:41:00,62.565,62.565,62.55,62.565,125200000.0
2008-11-25 04:42:00,62.56,62.575,62.545,62.575,84600000.0
2008-11-25 04:43:00,62.57,62.6,62.57,62.59,82200000.0
2008-11-25 04:44:00,62.585,62.6,62.585,62.6,45200000.0
2008-11-25 04:45:00,62.585,62.59,62.575,62.575,42200000.0
2008-11-25 04:46:00,62.575,62.585,62.57,62.57,47200000.0
2008-11-25 04:47:00,62.57,62.57,62.53,62.53,87800000.0
2008-11-25 04:48:00,62.53,62.53,62.5,62.5,66800000.0
2008-11-25 04:49:00,62.5,62.515,62.48,62.49,148400000.0
2008-11-25 04:50:00,62.485,62.49,62.485,62.49,25800000.0
2008-11-25 04:51:00,62.485,62.495,62.485,62.485,54800000.0
2008-11-25 04:52:00,62.485,62.49,62.485,62.485,28400000.0
2008-11-25 04:53:00,62.49,62.49,62.465,62.465,106600000.0
2008-11-25 04:54:00,62.465,62.48,62.455,62.455,158800000.0
2008-11-25 04:55:00,62.455,62.455,62.425,62.425,120400000.0
2008-11-25 04:56:00,62.43,62.435,62.41,62.425,123600000.0
2008-11-25 04:57:00,62.425,62.425,62.415,62.415,57000000.0
2008-11-25 04:58:00,62.415,62.465,62.39,62.4,99000000.0
2008-11-25 04:59:00,62.395,62.425,62.395,62.405,93400000.0
2008-11-25 05:00:00,62.4,62.445,62.395,62.425,134200000.0
2008-11-25 05:01:00,62.425,62.425,62.42,62.425,22800000.0
2008-11-25 05:02:00,62.425,62.435,62.415,62.435,54800000.0
2008-11-25 05:03:00,62.435,62.455,62.43,62.445,71200000.0
2008-11-25 05:04:00,62.45,62.475,62.445,62.475,108800000.0
2008-11-25 05:05:00,62.475,62.475,62.44,62.445,128200000.0
2008-11-25 05:06:00,62.44,62.455,62.42,62.42,120800000.0
2008-11-25 05:07:00,62.425,62.43,62.305,62.335,165100000.0
2008-11-25 05:08:00,62.34,62.385,62.34,62.385,73800000.0
2008-11-25 05:09:00,62.405,62.435,62.395,62.435,119200000.0
2008-11-25 05:10:00,62.435,62.435,62.345,62.35,368800000.0
2008-11-25 05:11:00,62.35,62.405,62.35,62.4,65200000.0
2008-11-25 05:12:00,62.395,62.405,62.365,62.375,65800000.0
2008-11-25 05:13:00,62.37,62.38,62.345,62.35,97800000.0
2008-11-25 05:14:00,62.35,62.365,62.325,62.325,136400000.0
2008-11-25 05:15:00,62.325,62.335,62.295,62.315,153000000.0
2008-11-25 05:16:00,62.315,62.33,62.31,62.33,126800000.0
2008-11-25 05:17:00,62.33,62.345,62.33,62.345,102400000.0
2008-11-25 05:18:00,62.345,62.35,62.315,62.32,91400000.0
2008-11-25 05:19:00,62.325,62.335,62.315,62.325,140400000.0
2008-11-25 05:20:00,62.325,62.355,62.295,62.34,169000000.0
2008-11-25 05:21:00,62.34,62.355,62.335,62.34,90000000.0
2008-11-25 05:22:00,62.34,62.365,62.34,62.355,107400000.0
2008-11-25 05:23:00,62.355,62.38,62.31,62.31,156800000.0
2008-11-25 05:24:00,62.31,62.315,62.255,62.265,175600000.0
2008-11-25 05:25:00,62.25,62.26,62.215,62.245,129000000.0
2008-11-25 05:26:00,62.25,62.265,62.23,62.245,149400000.0
2008-11-25 05:27:00,62.245,62.245,62.195,62.215,193400000.0
2008-11-25 05:28:00,62.215,62.215,62.12,62.165,282000000.0
2008-11-25 05:29:00,62.16,62.17,62.11,62.125,253000000.0
2008-11-25 05:30:00,62.125,62.13,62.06,62.06,203200000.0
2008-11-25 05:31:00,62.06,62.06,61.955,61.98,387000000.0
2008-11-25 05:32:00,61.98,61.995,61.86,61.86,347400000.0
2008-11-25 05:33:00,61.86,62.0,61.85,61.975,387000000.0
2008-11-25 05:34:00,61.975,62.02,61.965,61.965,284200000.0
2008-11-25 05:35:00,61.97,61.985,61.955,61.96,205000000.0
2008-11-25 05:36:00,61.96,62.005,61.95,62.005,242200000.0
2008-11-25 05:37:00,62.01,62.055,62.005,62.035,193400000.0
2008-11-25 05:38:00,62.035,62.045,62.02,62.045,160000000.0
2008-11-25 05:39:00,62.045,62.045,62.02,62.02,69800000.0
2008-11-25 05:40:00,62.025,62.025,61.94,61.96,210200000.0
2008-11-25 05:41:00,61.965,61.975,61.94,61.97,249800000.0
2008-11-25 05:42:00,61.97,61.97,61.845,61.855,232600000.0
2008-11-25 05:43:00,61.845,61.885,61.835,61.835,350000000.0
2008-11-25 05:44:00,61.835,61.835,61.74,61.82,244800000.0
2008-11-25 05:45:00,61.825,61.85,61.805,61.835,197999999.0
2008-11-25 05:46:00,61.83,61.89,61.825,61.89,160000000.0
2008-11-25 05:47:00,61.895,61.99,61.895,61.985,194000000.0
2008-11-25 05:48:00,61.98,61.995,61.98,61.985,99000000.0
2008-11-25 05:49:00,61.99,61.99,61.955,61.955,233800000.0
2008-11-25 05:50:00,61.945,61.945,61.845,61.845,147000000.0
2008-11-25 05:51:00,61.85,61.86,61.78,61.79,228200000.0
2008-11-25 05:52:00,61.795,61.795,61.78,61.78,105000000.0
2008-11-25 05:53:00,61.785,61.79,61.735,61.735,138600000.0
2008-11-25 05:54:00,61.74,61.745,61.695,61.725,218600000.0
2008-11-25 05:55:00,61.735,61.74,61.72,61.73,176400000.0
2008-11-25 05:56:00,61.73,61.73,61.65,61.675,231200000.0
2008-11-25 05:57:00,61.67,61.67,61.57,61.57,219200000.0
2008-11-25 05:58:00,61.57,61.575,61.54,61.57,281000000.0
2008-11-25 05:59:00,61.57,61.585,61.555,61.56,132600000.0
2008-11-25 06:00:00,61.56,61.58,61.49,61.49,477199998.0
2008-11-25 06:01:00,61.49,61.525,61.475,61.515,210400000.0
2008-11-25 06:02:00,61.515,61.545,61.505,61.545,223800000.0
2008-11-25 06:03:00,61.545,61.59,61.545,61.585,216800000.0
2008-11-25 06:04:00,61.59,61.86,61.59,61.84,369800000.0
2008-11-25 06:05:00,61.845,61.85,61.81,61.82,150400000.0
2008-11-25 06:06:00,61.82,61.82,61.75,61.775,212800000.0
2008-11-25 06:07:00,61.775,61.835,61.76,61.82,183000000.0
2008-11-25 06:08:00,61.825,61.835,61.8,61.83,331400000.0
2008-11-25 06:09:00,61.825,61.825,61.805,61.825,153600000.0
2008-11-25 06:10:00,61.84,61.895,61.84,61.87,219200000.0
2008-11-25 06:11:00,61.87,61.895,61.855,61.86,225600000.0
2008-11-25 06:12:00,61.86,61.87,61.825,61.835,126200000.0
2008-11-25 06:13:00,61.83,61.835,61.795,61.795,196000000.0
2008-11-25 06:14:00,61.795,61.83,61.78,61.82,194000000.0
2008-11-25 06:15:00,61.815,61.845,61.79,61.79,236600000.0
2008-11-25 06:16:00,61.79,61.805,61.79,61.79,48400000.0
2008-11-25 06:17:00,61.79,61.8,61.775,61.795,71000001.0
2008-11-25 06:18:00,61.795,61.805,61.795,61.805,16400000.0
2008-11-25 06:19:00,61.79,61.795,61.775,61.785,102200000.0
2008-11-25 06:20:00,61.785,61.785,61.775,61.785,64400000.0
2008-11-25 06:21:00,61.785,61.8,61.775,61.78,118600000.0
2008-11-25 06:22:00,61.78,61.8,61.77,61.775,214000000.0
2008-11-25 06:23:00,61.77,61.78,61.745,61.755,174600000.0
2008-11-25 06:24:00,61.755,61.83,61.755,61.805,170600000.0
2008-11-25 06:25:00,61.8,61.82,61.795,61.795,36800000.0
2008-11-25 06:26:00,61.795,61.805,61.775,61.8,67800000.0
2008-11-25 06:27:00,61.805,61.83,61.8,61.815,80400000.0
2008-11-25 06:28:00,61.815,61.86,61.805,61.84,113400000.0
2008-11-25 06:29:00,61.845,61.895,61.835,61.835,217400000.0
2008-11-25 06:30:00,61.825,61.875,61.805,61.81,164799999.0
2008-11-25 06:31:00,61.81,61.83,61.81,61.825,74200000.0
2008-11-25 06:32:00,61.82,61.825,61.71,61.74,140400000.0
2008-11-25 06:33:00,61.74,61.75,61.705,61.74,170400000.0
2008-11-25 06:34:00,61.74,61.795,61.73,61.795,206000000.0
2008-11-25 06:35:00,61.795,61.83,61.76,61.815,122600000.0
2008-11-25 06:36:00,61.815,61.82,61.755,61.79,140400000.0
2008-11-25 06:37:00,61.79,61.8,61.75,61.765,110600000.0
2008-11-25 06:38:00,61.765,61.775,61.735,61.745,275000000.0
2008-11-25 06:39:00,61.745,61.77,61.745,61.76,51800000.0
2008-11-25 06:40:00,61.76,61.77,61.76,61.765,66000000.0
2008-11-25 06:41:00,61.77,61.81,61.77,61.81,101200000.0
2008-11-25 06:42:00,61.805,61.865,61.805,61.83,194400000.0
2008-11-25 06:43:00,61.83,61.845,61.82,61.83,171800000.0
2008-11-25 06:44:00,61.835,61.84,61.815,61.825,43000000.0
2008-11-25 06:45:00,61.825,61.83,61.805,61.81,198000000.0
2008-11-25 06:46:00,61.82,61.825,61.805,61.825,110200000.0
2008-11-25 06:47:00,61.825,61.875,61.825,61.87,81600000.0
2008-11-25 06:48:00,61.855,61.935,61.855,61.9,172000000.0
2008-11-25 06:49:00,61.9,61.915,61.85,61.9,145200000.0
2008-11-25 06:50:00,61.9,61.925,61.9,61.905,53200000.0
2008-11-25 06:51:00,61.9,61.96,61.9,61.95,197000000.0
2008-11-25 06:52:00,61.945,61.95,61.935,61.94,63000000.0
2008-11-25 06:53:00,61.95,61.97,61.94,61.96,157000000.0
2008-11-25 06:54:00,61.965,61.965,61.9,61.94,136600000.0
2008-11-25 06:55:00,61.94,61.94,61.885,61.885,171000000.0
2008-11-25 06:56:00,61.885,61.91,61.875,61.885,109800000.0
2008-11-25 06:57:00,61.885,61.935,61.865,61.875,230400000.0
2008-11-25 06:58:00,61.875,61.9,61.87,61.88,104200000.0
2008-11-25 06:59:00,61.875,61.885,61.875,61.875,115000000.0
2008-11-25 07:00:00,61.875,61.885,61.855,61.855,68400000.0
2008-11-25 07:01:00,61.85,61.85,61.84,61.84,62600000.0
2008-11-25 07:02:00,61.84,61.855,61.84,61.855,11200000.0
2008-11-25 07:03:00,61.85,61.85,61.835,61.84,95800000.0
2008-11-25 07:04:00,61.84,61.845,61.84,61.845,65400000.0
2008-11-25 07:05:00,61.845,61.885,61.845,61.875,100200000.0
2008-11-25 07:06:00,61.875,61.95,61.87,61.94,81400000.0
2008-11-25 07:07:00,61.94,61.945,61.91,61.92,145800000.0
2008-11-25 07:08:00,61.925,61.925,61.835,61.845,136400000.0
2008-11-25 07:09:00,61.845,61.895,61.845,61.89,183000000.0
2008-11-25 07:10:00,61.895,61.9,61.855,61.88,93000000.0
2008-11-25 07:11:00,61.89,61.89,61.815,61.86,181200001.0
2008-11-25 07:12:00,61.86,61.94,61.855,61.93,167400000.0
2008-11-25 07:13:00,61.93,61.945,61.9,61.945,95400000.0
2008-11-25 07:14:00,61.945,61.97,61.94,61.955,137600000.0
2008-11-25 07:15:00,61.95,61.985,61.95,61.985,136800000.0
2008-11-25 07:16:00,61.985,62.01,61.965,61.99,150600000.0
2008-11-25 07:17:00,61.985,61.995,61.975,61.985,225800000.0
2008-11-25 07:18:00,61.98,62.045,61.975,62.025,144600000.0
2008-11-25 07:19:00,62.03,62.055,61.995,61.995,189000000.0
2008-11-25 07:20:00,61.99,62.04,61.98,62.03,90800000.0
2008-11-25 07:21:00,62.03,62.045,62.015,62.03,145600000.0
2008-11-25 07:22:00,62.03,62.03,61.955,61.955,199000000.0
2008-11-25 07:23:00,61.95,61.95,61.915,61.915,83200000.0
2008-11-25 07:24:00,61.915,61.915,61.885,61.905,174200000.0
2008-11-25 07:25:00,61.905,61.91,61.785,61.785,129000000.0
2008-11-25 07:26:00,61.785,61.865,61.785,61.86,103600000.0
2008-11-25 07:27:00,61.87,61.87,61.85,61.865,89600000.0
2008-11-25 07:28:00,61.855,61.92,61.855,61.92,197200000.0
2008-11-25 07:29:00,61.92,61.94,61.915,61.92,87000000.0
2008-11-25 07:30:00,61.92,61.95,61.915,61.94,98200000.0
2008-11-25 07:31:00,61.94,61.98,61.935,61.97,141600000.0
2008-11-25 07:32:00,61.97,61.99,61.955,61.98,139600000.0
2008-11-25 07:33:00,61.98,61.985,61.91,61.945,202800001.0
2008-11-25 07:34:00,61.94,61.97,61.885,61.945,174200000.0
2008-11-25 07:35:00,61.945,62.025,61.94,62.025,163400000.0
2008-11-25 07:36:00,62.025,62.045,61.98,61.98,138800000.0
2008-11-25 07:37:00,61.98,61.98,61.98,61.98,129600000.0
2008-11-25 07:38:00,61.98,61.98,61.98,61.98,86400000.0
2008-11-25 07:39:00,61.98,61.98,61.945,61.97,64000000.0
2008-11-25 07:40:00,61.97,61.985,61.965,61.965,52400000.0
2008-11-25 07:41:00,61.965,61.965,61.88,61.925,137400000.0
2008-11-25 07:42:00,61.92,61.94,61.915,61.94,175000000.0
2008-11-25 07:43:00,61.945,62.0,61.93,61.995,158600000.0
2008-11-25 07:44:00,61.995,62.095,61.995,62.085,332000000.0
2008-11-25 07:45:00,62.09,62.13,62.07,62.12,229600000.0
2008-11-25 07:46:00,62.13,62.13,62.085,62.09,139800000.0
2008-11-25 07:47:00,62.1,62.14,62.09,62.09,101000000.0
2008-11-25 07:48:00,62.09,62.105,62.085,62.095,117600000.0
2008-11-25 07:49:00,62.1,62.1,62.075,62.08,104600000.0
2008-11-25 07:50:00,62.07,62.075,62.03,62.04,112800000.0
2008-11-25 07:51:00,62.04,62.055,61.94,61.94,217600000.0
2008-11-25 07:52:00,61.94,61.985,61.94,61.95,306200000.0
2008-11-25 07:53:00,61.96,62.005,61.93,61.97,171599999.0
2008-11-25 07:54:00,61.975,62.0,61.975,62.0,54000000.0
2008-11-25 07:55:00,61.985,61.995,61.975,61.98,43000000.0
2008-11-25 07:56:00,61.965,62.015,61.965,61.975,153600000.0
2008-11-25 07:57:00,61.97,61.98,61.94,61.955,71200000.0
2008-11-25 07:58:00,61.96,62.065,61.96,62.065,69200000.0
2008-11-25 07:59:00,62.06,62.065,62.01,62.045,199600000.0
2008-11-25 08:00:00,62.035,62.06,62.03,62.055,160600000.0
2008-11-25 08:01:00,62.06,62.145,62.055,62.125,346800000.0
2008-11-25 08:02:00,62.12,62.19,62.12,62.165,281400000.0
2008-11-25 08:03:00,62.165,62.21,62.165,62.19,193800000.0
2008-11-25 08:04:00,62.2,62.215,62.175,62.175,170400000.0
2008-11-25 08:05:00,62.175,62.25,62.175,62.24,197200000.0
2008-11-25 08:06:00,62.245,62.25,62.22,62.225,202000000.0
2008-11-25 08:07:00,62.23,62.245,62.21,62.225,281000000.0
2008-11-25 08:08:00,62.225,62.25,62.215,62.225,139600000.0
2008-11-25 08:09:00,62.225,62.245,62.22,62.235,148800000.0
2008-11-25 08:10:00,62.225,62.25,62.225,62.23,84000000.0
2008-11-25 08:11:00,62.24,62.295,62.235,62.26,249999999.0
2008-11-25 08:12:00,62.265,62.32,62.26,62.32,220600001.0
2008-11-25 08:13:00,62.32,62.39,62.32,62.37,144800000.0
2008-11-25 08:14:00,62.37,62.385,62.325,62.33,153800001.0
2008-11-25 08:15:00,62.335,62.345,62.31,62.32,176400000.0
2008-11-25 08:16:00,62.295,62.325,62.25,62.275,269200000.0
2008-11-25 08:17:00,62.27,62.28,62.225,62.25,197000000.0
2008-11-25 08:18:00,62.235,62.26,62.225,62.26,159000000.0
2008-11-25 08:19:00,62.265,62.305,62.26,62.295,154200000.0
2008-11-25 08:20:00,62.285,62.3,62.275,62.29,127800000.0
2008-11-25 08:21:00,62.29,62.295,62.27,62.285,130000000.0
2008-11-25 08:22:00,62.285,62.285,62.205,62.21,208200000.0
2008-11-25 08:23:00,62.21,62.215,62.18,62.205,147800000.0
2008-11-25 08:24:00,62.205,62.205,62.18,62.195,102600000.0
2008-11-25 08:25:00,62.195,62.205,62.1,62.1,130400000.0
2008-11-25 08:26:00,62.095,62.11,62.05,62.055,128399999.0
2008-11-25 08:27:00,62.055,62.055,61.995,61.995,275400000.0
2008-11-25 08:28:00,62.005,62.01,61.925,61.97,196400000.0
2008-11-25 08:29:00,61.97,62.005,61.935,61.955,294600000.0
2008-11-25 08:30:00,61.955,62.02,61.94,61.975,191200000.0
2008-11-25 08:31:00,61.98,61.985,61.955,61.955,180200000.0
2008-11-25 08:32:00,61.955,61.97,61.93,61.955,158400001.0
2008-11-25 08:33:00,61.955,62.0,61.955,61.99,99000000.0
2008-11-25 08:34:00,62.0,62.04,61.99,62.03,44400000.0
2008-11-25 08:35:00,62.025,62.055,62.015,62.04,103400000.0
2008-11-25 08:36:00,62.045,62.125,62.04,62.1,235800000.0
2008-11-25 08:37:00,62.095,62.1,62.035,62.035,153800000.0
2008-11-25 08:38:00,62.025,62.05,62.01,62.045,261000000.0
2008-11-25 08:39:00,62.05,62.055,62.005,62.005,58400000.0
2008-11-25 08:40:00,62.005,62.07,62.005,62.07,69400000.0
2008-11-25 08:41:00,62.065,62.095,62.06,62.085,78400000.0
2008-11-25 08:42:00,62.085,62.105,62.04,62.04,108200000.0
2008-11-25 08:43:00,62.04,62.095,62.04,62.095,122600000.0
2008-11-25 08:44:00,62.09,62.11,62.04,62.05,169600002.0
2008-11-25 08:45:00,62.05,62.105,62.035,62.035,160600000.0
2008-11-25 08:46:00,62.035,62.07,62.035,62.065,246999999.0
2008-11-25 08:47:00,62.065,62.075,62.03,62.075,142000000.0
2008-11-25 08:48:00,62.085,62.1,62.075,62.085,44000000.0
2008-11-25 08:49:00,62.075,62.075,62.03,62.045,50600000.0
2008-11-25 08:50:00,62.04,62.07,62.035,62.07,42800000.0
2008-11-25 08:51:00,62.075,62.09,62.05,62.05,58200000.0
2008-11-25 08:52:00,62.05,62.05,62.03,62.05,28800000.0
2008-11-25 08:53:00,62.015,62.035,61.975,62.01,154800000.0
2008-11-25 08:54:00,62.005,62.04,62.005,62.03,112200000.0
2008-11-25 08:55:00,62.03,62.03,61.995,61.995,41200000.0
2008-11-25 08:56:00,61.995,62.02,61.945,61.96,131800000.0
2008-11-25 08:57:00,61.96,61.96,61.915,61.915,81200000.0
2008-11-25 08:58:00,61.91,61.92,61.91,61.915,20200000.0
2008-11-25 08:59:00,61.915,61.93,61.875,61.88,79400000.0
2008-11-25 09:00:00,61.88,61.89,61.79,61.805,158000000.0
2008-11-25 09:01:00,61.805,61.88,61.76,61.87,268000000.0
2008-11-25 09:02:00,61.875,61.895,61.835,61.85,229200000.0
2008-11-25 09:03:00,61.85,61.85,61.74,61.74,254200000.0
2008-11-25 09:04:00,61.74,61.76,61.7,61.755,252200000.0
2008-11-25 09:05:00,61.745,61.745,61.7,61.705,142200000.0
2008-11-25 09:06:00,61.71,61.775,61.705,61.775,182400000.0
2008-11-25 09:07:00,61.775,61.795,61.68,61.69,301400000.0
2008-11-25 09:08:00,61.695,61.76,61.695,61.72,242400000.0
2008-11-25 09:09:00,61.71,61.72,61.65,61.66,212600000.0
2008-11-25 09:10:00,61.66,61.675,61.595,61.675,240600000.0
2008-11-25 09:11:00,61.68,61.72,61.675,61.7,178000000.0
2008-11-25 09:12:00,61.685,61.735,61.68,61.73,382000000.0
2008-11-25 09:13:00,61.765,61.85,61.745,61.84,253200000.0
2008-11-25 09:14:00,61.84,61.845,61.75,61.76,163800000.0
2008-11-25 09:15:00,61.765,61.805,61.76,61.775,174600000.0
2008-11-25 09:16:00,61.775,61.78,61.765,61.775,144200000.0
2008-11-25 09:17:00,61.775,61.81,61.75,61.775,266600000.0
2008-11-25 09:18:00,61.77,61.81,61.76,61.76,269200000.0
2008-11-25 09:19:00,61.755,61.755,61.73,61.755,155400000.0
2008-11-25 09:20:00,61.755,61.84,61.75,61.84,134400000.0
2008-11-25 09:21:00,61.84,61.855,61.82,61.82,145800000.0
2008-11-25 09:22:00,61.815,61.815,61.77,61.795,156600000.0
2008-11-25 09:23:00,61.8,61.83,61.78,61.78,234000000.0
2008-11-25 09:24:00,61.775,61.775,61.71,61.71,214600000.0
2008-11-25 09:25:00,61.7,61.785,61.69,61.755,240800000.0
2008-11-25 09:26:00,61.755,61.765,61.715,61.72,156400000.0
2008-11-25 09:27:00,61.72,61.755,61.72,61.74,93400000.0
2008-11-25 09:28:00,61.75,61.82,61.725,61.765,352600000.0
2008-11-25 09:29:00,61.77,61.855,61.755,61.81,338000000.0
2008-11-25 09:30:00,61.815,61.89,61.805,61.87,223600000.0
2008-11-25 09:31:00,61.865,61.875,61.845,61.85,150200000.0
2008-11-25 09:32:00,61.84,61.85,61.8,61.815,167800000.0
2008-11-25 09:33:00,61.81,61.83,61.805,61.82,183800000.0
2008-11-25 09:34:00,61.82,61.85,61.805,61.83,270800000.0
2008-11-25 09:35:00,61.83,61.92,61.83,61.91,275600000.0
2008-11-25 09:36:00,61.91,61.98,61.885,61.975,421400000.0
2008-11-25 09:37:00,61.975,62.05,61.975,62.01,370400000.0
2008-11-25 09:38:00,62.01,62.17,62.005,62.105,383400000.0
2008-11-25 09:39:00,62.115,62.115,62.075,62.095,314800000.0
2008-11-25 09:40:00,62.1,62.12,62.065,62.07,353600000.0
2008-11-25 09:41:00,62.07,62.115,62.07,62.1,230200000.0
2008-11-25 09:42:00,62.1,62.11,62.06,62.075,158400000.0
2008-11-25 09:43:00,62.07,62.07,61.98,62.025,231600000.0
2008-11-25 09:44:00,62.025,62.05,61.99,62.05,287000000.0
2008-11-25 09:45:00,62.045,62.06,62.01,62.03,204800000.0
2008-11-25 09:46:00,62.03,62.12,61.99,62.08,218400000.0
2008-11-25 09:47:00,62.085,62.17,62.08,62.1,312000000.0
2008-11-25 09:48:00,62.095,62.115,62.04,62.045,292600000.0
2008-11-25 09:49:00,62.045,62.05,62.02,62.035,132800000.0
2008-11-25 09:50:00,62.035,62.07,62.02,62.065,132600000.0
2008-11-25 09:51:00,62.06,62.135,62.06,62.13,341400000.0
2008-11-25 09:52:00,62.13,62.13,62.04,62.04,263000000.0
2008-11-25 09:53:00,62.045,62.07,62.015,62.05,242800000.0
2008-11-25 09:54:00,62.05,62.1,62.05,62.07,240800000.0
2008-11-25 09:55:00,62.055,62.06,62.04,62.045,153200000.0
2008-11-25 09:56:00,62.04,62.05,61.97,61.99,173800000.0
2008-11-25 09:57:00,61.99,62.025,61.965,61.975,148200000.0
2008-11-25 09:58:00,61.985,62.005,61.975,61.995,265000000.0
2008-11-25 09:59:00,62.0,62.05,61.995,62.04,312400000.0
2008-11-25 10:00:00,62.055,62.055,61.98,61.995,255000000.0
2008-11-25 10:01:00,62.0,62.045,62.0,62.02,271200000.0
2008-11-25 10:02:00,62.02,62.03,61.995,62.015,204600000.0
2008-11-25 10:03:00,62.02,62.08,62.02,62.08,289800000.0
2008-11-25 10:04:00,62.08,62.135,62.07,62.07,292000000.0
2008-11-25 10:05:00,62.08,62.1,62.065,62.085,271800000.0
2008-11-25 10:06:00,62.08,62.09,62.045,62.045,244400000.0
2008-11-25 10:07:00,62.05,62.065,62.035,62.035,280400000.0
2008-11-25 10:08:00,62.035,62.055,62.03,62.045,214200000.0
2008-11-25 10:09:00,62.04,62.05,62.01,62.025,406400000.0
2008-11-25 10:10:00,62.025,62.075,62.025,62.05,257200000.0
2008-11-25 10:11:00,62.05,62.055,61.995,62.02,322600000.0
2008-11-25 10:12:00,62.02,62.035,61.99,61.99,239200000.0
2008-11-25 10:13:00,61.995,62.01,61.92,61.94,238400000.0
2008-11-25 10:14:00,61.94,61.985,61.925,61.97,146200000.0
2008-11-25 10:15:00,61.97,61.98,61.955,61.965,132800000.0
2008-11-25 10:16:00,61.965,61.975,61.955,61.975,162600000.0
2008-11-25 10:17:00,61.98,61.985,61.96,61.985,131200000.0
2008-11-25 10:18:00,61.98,61.995,61.955,61.955,204400000.0
2008-11-25 10:19:00,61.955,61.995,61.935,61.985,383200000.0
2008-11-25 10:20:00,61.99,61.995,61.975,61.99,233800000.0
2008-11-25 10:21:00,61.99,62.025,61.99,61.99,217400000.0
2008-11-25 10:22:00,62.005,62.135,62.005,62.12,365000000.0
2008-11-25 10:23:00,62.12,62.185,62.105,62.16,293800000.0
2008-11-25 10:24:00,62.16,62.17,62.11,62.125,213400000.0
2008-11-25 10:25:00,62.105,62.105,62.035,62.055,144200000.0
2008-11-25 10:26:00,62.05,62.08,61.935,61.945,275400000.0
2008-11-25 10:27:00,61.955,62.02,61.935,61.985,243800000.0
2008-11-25 10:28:00,61.99,61.99,61.965,61.975,88800000.0
2008-11-25 10:29:00,61.975,61.98,61.95,61.98,148600000.0
2008-11-25 10:30:00,61.98,62.015,61.96,61.98,157800000.0
2008-11-25 10:31:00,61.98,62.015,61.98,62.005,179000000.0
2008-11-25 10:32:00,62.0,62.045,61.985,62.03,161600000.0
2008-11-25 10:33:00,62.04,62.06,62.01,62.025,268200000.0
2008-11-25 10:34:00,62.025,62.035,62.02,62.03,230400000.0
2008-11-25 10:35:00,62.025,62.06,62.025,62.035,256400000.0
2008-11-25 10:36:00,62.035,62.045,62.025,62.04,282200000.0
2008-11-25 10:37:00,62.04,62.045,62.035,62.035,141000000.0
2008-11-25 10:38:00,62.04,62.05,62.0,62.015,170400000.0
2008-11-25 10:39:00,62.015,62.02,61.925,61.945,184600000.0
2008-11-25 10:40:00,61.95,61.965,61.925,61.935,297400000.0
2008-11-25 10:41:00,61.94,61.945,61.905,61.94,125200000.0
2008-11-25 10:42:00,61.94,61.94,61.915,61.92,245600000.0
2008-11-25 10:43:00,61.92,61.935,61.92,61.92,97200000.0
2008-11-25 10:44:00,61.92,61.92,61.83,61.86,281200000.0
2008-11-25 10:45:00,61.86,61.875,61.845,61.845,228600000.0
2008-11-25 10:46:00,61.845,61.86,61.84,61.855,255400000.0
2008-11-25 10:47:00,61.855,61.865,61.775,61.775,289000000.0
2008-11-25 10:48:00,61.775,61.775,61.65,61.66,413800000.0
2008-11-25 10:49:00,61.645,61.715,61.645,61.705,313000000.0
2008-11-25 10:50:00,61.705,61.705,61.675,61.69,424600000.0
2008-11-25 10:51:00,61.69,61.75,61.68,61.715,242800000.0
2008-11-25 10:52:00,61.72,61.73,61.67,61.675,364200001.0
2008-11-25 10:53:00,61.675,61.695,61.66,61.675,268000000.0
2008-11-25 10:54:00,61.675,61.68,61.6,61.605,445000000.0
2008-11-25 10:55:00,61.61,61.63,61.61,61.63,130000000.0
2008-11-25 10:56:00,61.63,61.655,61.625,61.64,443600000.0
2008-11-25 10:57:00,61.63,61.635,61.36,61.36,486000000.0
2008-11-25 10:58:00,61.37,61.41,61.28,61.4,449500000.0
2008-11-25 10:59:00,61.4,61.44,61.355,61.4,365000000.0
2008-11-25 11:00:00,61.41,61.445,61.325,61.34,335000000.0
2008-11-25 11:01:00,61.34,61.365,61.31,61.345,299100000.0
2008-11-25 11:02:00,61.36,61.41,61.34,61.39,201600000.0
2008-11-25 11:03:00,61.38,61.415,61.365,61.365,326800000.0
2008-11-25 11:04:00,61.375,61.38,61.33,61.355,450400000.0
2008-11-25 11:05:00,61.36,61.4,61.35,61.39,163000000.0
2008-11-25 11:06:00,61.39,61.395,61.36,61.37,236600000.0
2008-11-25 11:07:00,61.37,61.4,61.37,61.4,96600000.0
2008-11-25 11:08:00,61.4,61.41,61.395,61.4,53000000.0
2008-11-25 11:09:00,61.4,61.46,61.395,61.46,217200000.0
2008-11-25 11:10:00,61.45,61.47,61.395,61.41,125800000.0
2008-11-25 11:11:00,61.415,61.42,61.335,61.355,235400000.0
2008-11-25 11:12:00,61.36,61.405,61.36,61.385,250600000.0
2008-11-25 11:13:00,61.39,61.415,61.31,61.34,242000000.0
2008-11-25 11:14:00,61.34,61.35,61.295,61.3,189000000.0
2008-11-25 11:15:00,61.305,61.32,61.215,61.215,243600000.0
2008-11-25 11:16:00,61.22,61.225,61.09,61.1,383200000.0
2008-11-25 11:17:00,61.105,61.115,61.065,61.07,312400000.0
2008-11-25 11:18:00,61.06,61.065,60.875,60.925,408000000.0
2008-11-25 11:19:00,60.915,60.92,60.855,60.865,450800000.0
2008-11-25 11:20:00,60.865,60.88,60.65,60.675,424600000.0
2008-11-25 11:21:00,60.68,60.76,60.675,60.71,425200000.0
2008-11-25 11:22:00,60.71,60.8,60.71,60.795,396800000.0
2008-11-25 11:23:00,60.81,60.82,60.765,60.82,304600000.0
2008-11-25 11:24:00,60.82,60.855,60.8,60.82,302400000.0
2008-11-25 11:25:00,60.825,60.85,60.815,60.85,66600000.0
2008-11-25 11:26:00,60.855,60.87,60.845,60.87,32000000.0
2008-11-25 11:27:00,60.87,60.87,60.805,60.825,205000000.0
2008-11-25 11:28:00,60.83,60.855,60.805,60.825,190600000.0
2008-11-25 11:29:00,60.825,60.885,60.825,60.855,232000000.0
2008-11-25 11:30:00,60.86,61.01,60.855,60.995,236600000.0
2008-11-25 11:31:00,60.995,61.06,60.98,60.98,154400000.0
2008-11-25 11:32:00,60.985,61.02,60.935,60.94,262400000.0
2008-11-25 11:33:00,60.945,60.955,60.885,60.91,163000000.0
2008-11-25 11:34:00,60.92,60.975,60.905,60.965,217800000.0
2008-11-25 11:35:00,60.975,61.0,60.975,61.0,95200000.0
2008-11-25 11:36:00,61.0,61.04,60.99,61.005,263300000.0
2008-11-25 11:37:00,61.005,61.005,60.955,60.985,183800000.0
2008-11-25 11:38:00,60.985,61.035,60.975,61.035,241400000.0
2008-11-25 11:39:00,61.025,61.095,61.02,61.07,152000000.0
2008-11-25 11:40:00,61.075,61.11,61.075,61.11,67800000.0
2008-11-25 11:41:00,61.11,61.155,61.05,61.155,344200000.0
2008-11-25 11:42:00,61.155,61.17,61.11,61.115,228400000.0
2008-11-25 11:43:00,61.115,61.15,61.1,61.14,280600000.0
2008-11-25 11:44:00,61.14,61.165,61.125,61.16,240000000.0
2008-11-25 11:45:00,61.16,61.215,61.15,61.215,111800000.0
2008-11-25 11:46:00,61.205,61.28,61.2,61.245,266400000.0
2008-11-25 11:47:00,61.26,61.28,61.225,61.25,333800000.0
2008-11-25 11:48:00,61.255,61.33,61.25,61.315,334400000.0
2008-11-25 11:49:00,61.32,61.325,61.295,61.31,286400000.0
2008-11-25 11:50:00,61.31,61.325,61.28,61.29,175800000.0
2008-11-25 11:51:00,61.295,61.295,61.22,61.23,307400000.0
2008-11-25 11:52:00,61.23,61.265,61.225,61.255,151400000.0
2008-11-25 11:53:00,61.245,61.285,61.22,61.23,282400000.0
2008-11-25 11:54:00,61.2,61.205,61.085,61.105,324000000.0
2008-11-25 11:55:00,61.11,61.14,61.025,61.045,422800000.0
2008-11-25 11:56:00,61.03,61.065,61.025,61.035,304400000.0
2008-11-25 11:57:00,61.025,61.035,60.975,60.985,288200000.0
2008-11-25 11:58:00,61.0,61.08,60.985,61.065,244800000.0
2008-11-25 11:59:00,61.055,61.145,61.055,61.135,232000000.0
2008-11-25 12:00:00,61.125,61.17,61.125,61.17,104600000.0
2008-11-25 12:01:00,61.175,61.175,61.155,61.17,71600000.0
2008-11-25 12:02:00,61.17,61.17,61.13,61.135,68000000.0
2008-11-25 12:03:00,61.135,61.135,61.105,61.12,165200000.0
2008-11-25 12:04:00,61.13,61.14,61.105,61.115,159200000.0
2008-11-25 12:05:00,61.115,61.18,61.115,61.16,184400000.0
2008-11-25 12:06:00,61.165,61.17,61.115,61.125,358000000.0
2008-11-25 12:07:00,61.125,61.13,61.075,61.1,384200000.0
2008-11-25 12:08:00,61.09,61.09,60.985,60.995,506400000.0
2008-11-25 12:09:00,60.985,61.04,60.985,61.04,311200000.0
2008-11-25 12:10:00,61.04,61.06,61.035,61.055,275000000.0
2008-11-25 12:11:00,61.055,61.08,61.045,61.05,175400000.0
2008-11-25 12:12:00,61.05,61.05,60.98,61.03,352800000.0
2008-11-25 12:13:00,61.03,61.045,60.985,61.03,294600000.0
2008-11-25 12:14:00,61.02,61.025,60.845,60.875,422000000.0
2008-11-25 12:15:00,60.885,60.9,60.78,60.81,336900000.0
2008-11-25 12:16:00,60.8,60.895,60.79,60.845,234800000.0
2008-11-25 12:17:00,60.85,60.93,60.85,60.9,405800000.0
2008-11-25 12:18:00,60.915,61.01,60.915,61.005,382200000.0
2008-11-25 12:19:00,61.01,61.02,60.965,61.015,359400000.0
2008-11-25 12:20:00,61.015,61.015,60.945,60.98,155200000.0
2008-11-25 12:21:00,60.985,61.11,60.98,61.08,487200000.0
2008-11-25 12:22:00,61.08,61.125,60.93,60.975,381000000.0
2008-11-25 12:23:00,60.965,61.05,60.94,61.0,401800000.0
2008-11-25 12:24:00,61.005,61.05,60.99,61.025,363800000.0
2008-11-25 12:25:00,61.015,61.105,61.015,61.1,297600000.0
2008-11-25 12:26:00,61.105,61.135,61.05,61.055,260400000.0
2008-11-25 12:27:00,61.055,61.055,60.975,61.0,358600000.0
2008-11-25 12:28:00,60.995,60.995,60.865,60.865,357600000.0
2008-11-25 12:29:00,60.87,61.01,60.86,61.005,600000000.0
2008-11-25 12:30:00,61.01,61.095,61.01,61.07,346000000.0
2008-11-25 12:31:00,61.075,61.105,61.055,61.1,173400000.0
2008-11-25 12:32:00,61.1,61.155,61.1,61.13,326800000.0
2008-11-25 12:33:00,61.13,61.13,61.055,61.06,193500000.0
2008-11-25 12:34:00,61.06,61.06,61.015,61.015,101100000.0
2008-11-25 12:35:00,61.02,61.085,60.965,61.05,265400000.0
2008-11-25 12:36:00,61.055,61.08,61.015,61.03,162000000.0
2008-11-25 12:37:00,61.02,61.05,60.985,61.03,140600000.0
2008-11-25 12:38:00,61.03,61.035,61.005,61.02,134000000.0
2008-11-25 12:39:00,61.02,61.065,61.01,61.06,112000000.0
2008-11-25 12:40:00,61.06,61.09,61.05,61.08,158400000.0
2008-11-25 12:41:00,61.08,61.18,61.08,61.18,185600000.0
2008-11-25 12:42:00,61.17,61.22,61.105,61.105,318800000.0
2008-11-25 12:43:00,61.115,61.17,61.105,61.17,259000000.0
2008-11-25 12:44:00,61.2,61.2,61.135,61.14,170700000.0
2008-11-25 12:45:00,61.14,61.14,61.04,61.085,349800000.0
2008-11-25 12:46:00,61.095,61.105,61.085,61.09,101000000.0
2008-11-25 12:47:00,61.105,61.105,61.06,61.085,124000000.0
2008-11-25 12:48:00,61.085,61.1,61.07,61.1,117200000.0
2008-11-25 12:49:00,61.095,61.12,61.08,61.08,182200000.0
2008-11-25 12:50:00,61.085,61.1,61.06,61.06,40400000.0
2008-11-25 12:51:00,61.07,61.08,61.03,61.04,441600000.0
2008-11-25 12:52:00,61.045,61.085,61.04,61.075,158400000.0
2008-11-25 12:53:00,61.075,61.1,61.07,61.07,127000000.0
2008-11-25 12:54:00,61.07,61.095,61.065,61.07,120200000.0
2008-11-25 12:55:00,61.07,61.085,60.995,61.005,195200000.0
2008-11-25 12:56:00,61.01,61.03,60.98,60.99,374200000.0
2008-11-25 12:57:00,60.98,60.99,60.975,60.99,100000000.0
2008-11-25 12:58:00,60.99,61.03,60.99,61.01,244400000.0
2008-11-25 12:59:00,61.0,61.01,60.925,60.98,269400000.0
2008-11-25 13:00:00,60.98,61.085,60.975,61.07,131200000.0
2008-11-25 13:01:00,61.09,61.09,61.02,61.06,163600000.0
2008-11-25 13:02:00,61.045,61.055,61.025,61.035,209800000.0
2008-11-25 13:03:00,61.035,61.035,60.895,60.9,371200000.0
2008-11-25 13:04:00,60.87,60.94,60.87,60.91,324000000.0
2008-11-25 13:05:00,60.915,60.98,60.89,60.915,343200000.0
2008-11-25 13:06:00,60.905,60.92,60.845,60.87,229600000.0
2008-11-25 13:07:00,60.88,60.88,60.75,60.77,324200000.0
2008-11-25 13:08:00,60.755,60.79,60.67,60.715,284400000.0
2008-11-25 13:09:00,60.715,60.78,60.715,60.76,311200000.0
2008-11-25 13:10:00,60.765,60.86,60.76,60.825,227000000.0
2008-11-25 13:11:00,60.83,60.92,60.825,60.92,390200000.0
2008-11-25 13:12:00,60.92,60.93,60.92,60.93,39000000.0
2008-11-25 13:13:00,60.93,60.94,60.915,60.94,72200000.0
2008-11-25 13:14:00,60.95,61.04,60.95,61.04,248200000.0
2008-11-25 13:15:00,61.04,61.04,60.995,61.03,184400000.0
2008-11-25 13:16:00,61.03,61.05,61.03,61.05,28000000.0
2008-11-25 13:17:00,61.05,61.05,61.05,61.05,43000000.0
2008-11-25 13:18:00,61.05,61.05,61.05,61.05,24000000.0
2008-11-25 13:19:00,61.05,61.06,61.015,61.03,83000000.0
2008-11-25 13:20:00,61.03,61.04,60.98,61.03,350400000.0
2008-11-25 13:21:00,61.035,61.06,61.025,61.06,150600000.0
2008-11-25 13:22:00,61.06,61.065,61.045,61.065,141200000.0
2008-11-25 13:23:00,61.055,61.115,61.05,61.115,295600000.0
2008-11-25 13:24:00,61.105,61.12,61.085,61.115,149000000.0
2008-11-25 13:25:00,61.105,61.13,61.105,61.13,30800000.0
2008-11-25 13:26:00,61.13,61.14,61.085,61.14,242800000.0
2008-11-25 13:27:00,61.14,61.185,61.135,61.17,374600000.0
2008-11-25 13:28:00,61.17,61.2,61.15,61.185,144800000.0
2008-11-25 13:29:00,61.19,61.245,61.185,61.195,286600000.0
2008-11-25 13:30:00,61.195,61.22,61.195,61.205,124000000.0
2008-11-25 13:31:00,61.205,61.23,61.2,61.22,197600000.0
2008-11-25 13:32:00,61.22,61.295,61.21,61.27,248200000.0
2008-11-25 13:33:00,61.28,61.42,61.265,61.345,318000000.0
2008-11-25 13:34:00,61.35,61.405,61.35,61.365,266800000.0
2008-11-25 13:35:00,61.345,61.345,61.32,61.325,64400000.0
2008-11-25 13:36:00,61.32,61.375,61.315,61.34,202600000.0
2008-11-25 13:37:00,61.345,61.36,61.25,61.255,212200000.0
2008-11-25 13:38:00,61.26,61.32,61.26,61.315,191800000.0
2008-11-25 13:39:00,61.32,61.325,61.265,61.275,245800000.0
2008-11-25 13:40:00,61.28,61.365,61.275,61.365,287200000.0
2008-11-25 13:41:00,61.365,61.45,61.35,61.44,271200000.0
2008-11-25 13:42:00,61.44,61.575,61.415,61.575,284000000.0
2008-11-25 13:43:00,61.575,61.73,61.57,61.61,334400000.0
2008-11-25 13:44:00,61.615,61.785,61.615,61.715,210600000.0
2008-11-25 13:45:00,61.715,61.74,61.645,61.645,289200000.0
2008-11-25 13:46:00,61.645,61.67,61.615,61.62,227400000.0
2008-11-25 13:47:00,61.625,61.725,61.615,61.725,187000000.0
2008-11-25 13:48:00,61.725,61.805,61.715,61.8,240400000.0
2008-11-25 13:49:00,61.8,61.845,61.76,61.765,219400000.0
2008-11-25 13:50:00,61.765,61.83,61.735,61.735,189800000.0
2008-11-25 13:51:00,61.75,61.76,61.685,61.685,172800000.0
2008-11-25 13:52:00,61.685,61.7,61.635,61.64,198000000.0
2008-11-25 13:53:00,61.64,61.655,61.635,61.635,127800000.0
2008-11-25 13:54:00,61.64,61.78,61.635,61.73,151600000.0
2008-11-25 13:55:00,61.735,61.865,61.72,61.81,378800000.0
2008-11-25 13:56:00,61.805,61.87,61.8,61.8,256600000.0
2008-11-25 13:57:00,61.8,61.81,61.67,61.685,335600000.0
2008-11-25 13:58:00,61.685,61.73,61.685,61.705,193400000.0
2008-11-25 13:59:00,61.7,61.87,61.7,61.865,187800000.0
2008-11-25 14:00:00,61.855,61.895,61.8,61.86,274000000.0
2008-11-25 14:01:00,61.86,61.95,61.86,61.915,196800000.0
2008-11-25 14:02:00,61.91,61.915,61.87,61.885,283400000.0
2008-11-25 14:03:00,61.89,61.89,61.82,61.87,217000000.0
2008-11-25 14:04:00,61.875,61.905,61.855,61.87,235200000.0
2008-11-25 14:05:00,61.865,61.87,61.765,61.79,222600000.0
2008-11-25 14:06:00,61.795,61.8,61.725,61.725,119400000.0
2008-11-25 14:07:00,61.725,61.725,61.645,61.675,226600000.0
2008-11-25 14:08:00,61.675,61.675,61.615,61.65,342000000.0
2008-11-25 14:09:00,61.65,61.65,61.625,61.635,139800000.0
2008-11-25 14:10:00,61.635,61.72,61.615,61.685,211800000.0
2008-11-25 14:11:00,61.69,61.7,61.62,61.62,197800000.0
2008-11-25 14:12:00,61.62,61.635,61.605,61.62,174600000.0
2008-11-25 14:13:00,61.625,61.685,61.62,61.675,185600000.0
2008-11-25 14:14:00,61.68,61.69,61.65,61.655,203600000.0
2008-11-25 14:15:00,61.655,61.75,61.645,61.66,267200000.0
2008-11-25 14:16:00,61.66,61.695,61.63,61.63,206800000.0
2008-11-25 14:17:00,61.63,61.665,61.63,61.645,239200000.0
2008-11-25 14:18:00,61.65,61.65,61.56,61.57,191600000.0
2008-11-25 14:19:00,61.57,61.635,61.57,61.635,85800000.0
2008-11-25 14:20:00,61.64,61.645,61.565,61.565,150600000.0
2008-11-25 14:21:00,61.57,61.575,61.55,61.565,146600000.0
2008-11-25 14:22:00,61.57,61.625,61.57,61.625,114800000.0
2008-11-25 14:23:00,61.625,61.66,61.615,61.62,113400000.0
2008-11-25 14:24:00,61.615,61.625,61.57,61.595,168600000.0
2008-11-25 14:25:00,61.585,61.61,61.58,61.6,62400000.0
2008-11-25 14:26:00,61.595,61.65,61.595,61.65,108800000.0
2008-11-25 14:27:00,61.655,61.66,61.585,61.595,227200000.0
2008-11-25 14:28:00,61.605,61.625,61.605,61.62,138800000.0
2008-11-25 14:29:00,61.62,61.62,61.515,61.53,296700000.0
2008-11-25 14:30:00,61.53,61.535,61.455,61.455,138400000.0
2008-11-25 14:31:00,61.465,61.525,61.455,61.495,161800000.0
2008-11-25 14:32:00,61.49,61.545,61.48,61.535,139000000.0
2008-11-25 14:33:00,61.535,61.57,61.515,61.57,71000000.0
2008-11-25 14:34:00,61.565,61.58,61.56,61.57,76000000.0
2008-11-25 14:35:00,61.57,61.58,61.555,61.575,112000000.0
2008-11-25 14:36:00,61.575,61.62,61.57,61.585,83800000.0
2008-11-25 14:37:00,61.59,61.615,61.585,61.59,83200000.0
2008-11-25 14:38:00,61.585,61.605,61.585,61.6,85000000.0
2008-11-25 14:39:00,61.6,61.655,61.595,61.63,171400000.0
2008-11-25 14:40:00,61.63,61.63,61.625,61.625,49400000.0
2008-11-25 14:41:00,61.62,61.7,61.62,61.7,129000000.0
2008-11-25 14:42:00,61.715,61.715,61.55,61.55,175000000.0
2008-11-25 14:43:00,61.55,61.565,61.515,61.53,209000000.0
2008-11-25 14:44:00,61.53,61.55,61.425,61.46,216600000.0
2008-11-25 14:45:00,61.465,61.51,61.43,61.505,116400000.0
2008-11-25 14:46:00,61.5,61.505,61.24,61.24,214900000.0
2008-11-25 14:47:00,61.23,61.26,61.08,61.1,244200000.0
2008-11-25 14:48:00,61.095,61.115,60.935,61.1,256500000.0
2008-11-25 14:49:00,61.1,61.165,61.07,61.165,238600000.0
2008-11-25 14:50:00,61.16,61.185,61.14,61.155,201400000.0
2008-11-25 14:51:00,61.15,61.15,61.095,61.1,187400000.0
2008-11-25 14:52:00,61.1,61.14,61.09,61.13,273400000.0
2008-11-25 14:53:00,61.13,61.17,61.12,61.14,174600000.0
2008-11-25 14:54:00,61.135,61.22,61.125,61.215,209800000.0
2008-11-25 14:55:00,61.21,61.265,61.205,61.245,224200000.0
2008-11-25 14:56:00,61.245,61.27,61.245,61.265,59800000.0
2008-11-25 14:57:00,61.265,61.27,61.215,61.235,216200000.0
2008-11-25 14:58:00,61.24,61.28,61.235,61.25,253800000.0
2008-11-25 14:59:00,61.255,61.255,61.25,61.255,64800000.0
2008-11-25 15:00:00,61.255,61.305,61.25,61.26,273800000.0
2008-11-25 15:01:00,61.26,61.29,61.26,61.27,131000000.0
2008-11-25 15:02:00,61.27,61.3,61.255,61.29,173400000.0
2008-11-25 15:03:00,61.29,61.305,61.13,61.15,287600000.0
2008-11-25 15:04:00,61.15,61.175,61.1,61.11,322000000.0
2008-11-25 15:05:00,61.11,61.12,61.02,61.06,266800000.0
2008-11-25 15:06:00,61.06,61.065,60.98,61.05,296000000.0
2008-11-25 15:07:00,61.05,61.16,61.02,61.15,338200000.0
2008-11-25 15:08:00,61.15,61.16,60.98,61.085,364200000.0
2008-11-25 15:09:00,61.09,61.13,61.08,61.115,340600000.0
2008-11-25 15:10:00,61.115,61.22,61.075,61.21,186000000.0
2008-11-25 15:11:00,61.205,61.24,61.155,61.155,254400000.0
2008-11-25 15:12:00,61.155,61.27,61.155,61.255,233200000.0
2008-11-25 15:13:00,61.265,61.27,61.215,61.25,188400000.0
2008-11-25 15:14:00,61.25,61.28,61.22,61.22,266800000.0
2008-11-25 15:15:00,61.22,61.835,61.22,61.83,380000000.0
2008-11-25 15:16:00,61.82,61.945,61.78,61.91,392200000.0
2008-11-25 15:17:00,61.91,61.955,61.825,61.895,358600000.0
2008-11-25 15:18:00,61.885,61.895,61.695,61.76,410000000.0
2008-11-25 15:19:00,61.785,61.875,61.755,61.87,349600000.0
2008-11-25 15:20:00,61.87,62.065,61.87,61.93,431600000.0
2008-11-25 15:21:00,61.935,62.08,61.875,61.875,430200000.0
2008-11-25 15:22:00,61.875,61.99,61.84,61.89,328400000.0
2008-11-25 15:23:00,61.88,61.91,61.775,61.79,352400000.0
2008-11-25 15:24:00,61.785,61.945,61.765,61.885,396800000.0
2008-11-25 15:25:00,61.895,61.995,61.895,61.93,431800000.0
2008-11-25 15:26:00,61.935,61.98,61.885,61.895,448600000.0
2008-11-25 15:27:00,61.895,61.925,61.885,61.895,275000000.0
2008-11-25 15:28:00,61.895,62.005,61.89,62.005,338600000.0
2008-11-25 15:29:00,62.005,62.035,61.96,62.0,230800000.0
2008-11-25 15:30:00,62.0,62.16,62.0,62.085,181800000.0
2008-11-25 15:31:00,62.085,62.12,62.01,62.085,229600000.0
2008-11-25 15:32:00,62.1,62.28,62.09,62.275,448400000.0
2008-11-25 15:33:00,62.27,62.285,62.14,62.215,359800000.0
2008-11-25 15:34:00,62.22,62.325,62.18,62.275,380800000.0
2008-11-25 15:35:00,62.275,62.33,62.145,62.22,345500000.0
2008-11-25 15:36:00,62.23,62.315,62.22,62.315,313400000.0
2008-11-25 15:37:00,62.305,62.345,62.205,62.22,352600000.0
2008-11-25 15:38:00,62.215,62.26,62.175,62.18,263200000.0
2008-11-25 15:39:00,62.18,62.39,62.175,62.365,278000000.0
2008-11-25 15:40:00,62.345,62.35,62.25,62.27,394400000.0
2008-11-25 15:41:00,62.275,62.39,62.26,62.295,311600000.0
2008-11-25 15:42:00,62.285,62.365,62.26,62.3,356000000.0
2008-11-25 15:43:00,62.295,62.4,62.225,62.4,317000000.0
2008-11-25 15:44:00,62.405,62.495,62.315,62.42,372000000.0
2008-11-25 15:45:00,62.42,62.5,62.385,62.475,327800000.0
2008-11-25 15:46:00,62.485,62.56,62.425,62.5,331000000.0
2008-11-25 15:47:00,62.5,62.56,62.415,62.505,324400000.0
2008-11-25 15:48:00,62.505,62.525,62.425,62.47,309600000.0
2008-11-25 15:49:00,62.47,62.49,62.365,62.365,341800000.0
2008-11-25 15:50:00,62.375,62.42,62.31,62.42,386600000.0
2008-11-25 15:51:00,62.42,62.46,62.325,62.385,335200000.0
2008-11-25 15:52:00,62.39,62.415,62.35,62.37,305200000.0
2008-11-25 15:53:00,62.37,62.4,62.3,62.4,266800000.0
2008-11-25 15:54:00,62.4,62.42,62.345,62.36,391300000.0
2008-11-25 15:55:00,62.36,62.545,62.36,62.52,328600000.0
2008-11-25 15:56:00,62.52,62.545,62.45,62.49,371400000.0
2008-11-25 15:57:00,62.5,62.53,62.415,62.425,322000000.0
2008-11-25 15:58:00,62.43,62.485,62.355,62.48,388000000.0
2008-11-25 15:59:00,62.485,62.485,62.34,62.395,348600000.0
2008-11-25 16:00:00,62.4,62.4,62.32,62.345,325000000.0
2008-11-25 16:01:00,62.34,62.415,62.31,62.415,353000000.0
2008-11-25 16:02:00,62.42,62.47,62.365,62.41,295200000.0
2008-11-25 16:03:00,62.415,62.575,62.345,62.575,388800000.0
2008-11-25 16:04:00,62.57,62.61,62.49,62.515,371400000.0
2008-11-25 16:05:00,62.51,62.62,62.5,62.6,340400000.0
2008-11-25 16:06:00,62.595,62.65,62.585,62.6,328200000.0
2008-11-25 16:07:00,62.6,62.77,62.58,62.695,398800000.0
2008-11-25 16:08:00,62.71,62.75,62.665,62.72,323400000.0
2008-11-25 16:09:00,62.72,62.81,62.715,62.8,278600000.0
2008-11-25 16:10:00,62.8,62.905,62.78,62.86,341000000.0
2008-11-25 16:11:00,62.84,63.04,62.83,63.04,360600000.0
2008-11-25 16:12:00,63.04,63.165,63.025,63.15,379400000.0
2008-11-25 16:13:00,63.15,63.24,63.125,63.18,400600000.0
2008-11-25 16:14:00,63.165,63.3,63.165,63.28,326600000.0
2008-11-25 16:15:00,63.29,63.38,63.245,63.35,297600000.0
2008-11-25 16:16:00,63.35,63.45,63.335,63.345,383200000.0
2008-11-25 16:17:00,63.355,63.455,63.345,63.43,298600000.0
2008-11-25 16:18:00,63.44,63.63,63.425,63.63,380600000.0
2008-11-25 16:19:00,63.655,63.675,63.515,63.525,472600000.0
2008-11-25 16:20:00,63.515,63.535,63.36,63.37,455400000.0
2008-11-25 16:21:00,63.37,63.41,63.305,63.305,290400000.0
2008-11-25 16:22:00,63.3,63.33,63.18,63.21,336200000.0
2008-11-25 16:23:00,63.215,63.22,63.16,63.17,442000000.0
2008-11-25 16:24:00,63.17,63.32,63.17,63.285,347600000.0
2008-11-25 16:25:00,63.295,63.405,63.27,63.33,456600000.0
2008-11-25 16:26:00,63.31,63.31,63.215,63.25,313000000.0
2008-11-25 16:27:00,63.265,63.31,63.2,63.215,286800000.0
2008-11-25 16:28:00,63.215,63.225,63.17,63.215,316000000.0
2008-11-25 16:29:00,63.22,63.23,63.175,63.195,215200000.0
2008-11-25 16:30:00,63.21,63.26,63.19,63.195,402600000.0
2008-11-25 16:31:00,63.195,63.195,63.07,63.07,303200000.0
2008-11-25 16:32:00,63.06,63.09,62.98,63.015,393000000.0
2008-11-25 16:33:00,63.015,63.03,62.755,62.805,362600000.0
2008-11-25 16:34:00,62.805,62.885,62.8,62.83,411400000.0
2008-11-25 16:35:00,62.82,62.825,62.695,62.72,394600000.0
2008-11-25 16:36:00,62.715,62.785,62.655,62.7,500200000.0
2008-11-25 16:37:00,62.7,62.745,62.585,62.615,497000000.0
2008-11-25 16:38:00,62.61,62.625,62.375,62.53,489200000.0
2008-11-25 16:39:00,62.53,62.55,62.435,62.465,503800000.0
2008-11-25 16:40:00,62.45,62.605,62.39,62.57,510400000.0
2008-11-25 16:41:00,62.57,62.64,62.555,62.64,495200000.0
2008-11-25 16:42:00,62.645,62.69,62.51,62.585,420600000.0
2008-11-25 16:43:00,62.595,62.605,62.42,62.42,431000000.0
2008-11-25 16:44:00,62.415,62.465,62.325,62.36,488200000.0
2008-11-25 16:45:00,62.36,62.36,62.15,62.23,462200000.0
2008-11-25 16:46:00,62.23,62.38,62.195,62.36,473200000.0
2008-11-25 16:47:00,62.355,62.355,62.3,62.3,467400000.0
2008-11-25 16:48:00,62.3,62.5,62.26,62.435,532800000.0
2008-11-25 16:49:00,62.44,62.51,62.39,62.485,473600000.0
2008-11-25 16:50:00,62.485,62.535,62.45,62.535,480800000.0
2008-11-25 16:51:00,62.545,62.57,62.5,62.535,438600000.0
2008-11-25 16:52:00,62.54,62.55,62.44,62.53,436400000.0
2008-11-25 16:53:00,62.535,62.57,62.505,62.53,510800000.0
2008-11-25 16:54:00,62.53,62.53,62.42,62.435,421400000.0
2008-11-25 16:55:00,62.435,62.435,62.15,62.15,434600000.0
2008-11-25 16:56:00,62.15,62.16,61.98,62.005,433400000.0
2008-11-25 16:57:00,62.005,62.15,62.005,62.045,382800000.0
2008-11-25 16:58:00,62.06,62.08,61.95,61.95,455800000.0
2008-11-25 16:59:00,61.95,61.95,61.75,61.8,395600000.0
2008-11-25 17:00:00,61.805,62.13,61.8,62.125,355100000.0
2008-11-25 17:01:00,62.11,62.115,62.05,62.05,333600000.0
2008-11-25 17:02:00,62.065,62.22,61.97,62.17,398500000.0
2008-11-25 17:03:00,62.17,62.325,62.155,62.275,346400000.0
2008-11-25 17:04:00,62.275,62.3,62.06,62.075,307200000.0
2008-11-25 17:05:00,62.08,62.21,62.075,62.195,246000000.0
2008-11-25 17:06:00,62.195,62.435,62.16,62.435,383800000.0
2008-11-25 17:07:00,62.43,62.44,62.345,62.415,362000000.0
2008-11-25 17:08:00,62.415,62.59,62.4,62.59,396400000.0
2008-11-25 17:09:00,62.585,62.645,62.545,62.64,411600000.0
2008-11-25 17:10:00,62.635,62.65,62.495,62.505,329600000.0
2008-11-25 17:11:00,62.51,62.54,62.475,62.515,378800000.0
2008-11-25 17:12:00,62.52,62.545,62.41,62.43,329400000.0
2008-11-25 17:13:00,62.425,62.45,62.335,62.34,337800000.0
2008-11-25 17:14:00,62.335,62.42,62.285,62.38,429200000.0
2008-11-25 17:15:00,62.385,62.385,62.32,62.32,402400000.0
2008-11-25 17:16:00,62.32,62.32,62.155,62.16,363400000.0
2008-11-25 17:17:00,62.155,62.155,61.965,62.11,343200000.0
2008-11-25 17:18:00,62.03,62.15,62.03,62.07,304800000.0
2008-11-25 17:19:00,62.065,62.17,62.055,62.15,255600000.0
2008-11-25 17:20:00,62.14,62.27,62.05,62.26,314200000.0
2008-11-25 17:21:00,62.265,62.355,62.225,62.245,347200000.0
2008-11-25 17:22:00,62.24,62.28,62.22,62.225,311800000.0
2008-11-25 17:23:00,62.23,62.27,62.19,62.25,448400000.0
2008-11-25 17:24:00,62.25,62.26,62.115,62.12,341000000.0
2008-11-25 17:25:00,62.12,62.385,62.115,62.355,419800000.0
2008-11-25 17:26:00,62.355,62.425,62.28,62.36,382200000.0
2008-11-25 17:27:00,62.365,62.38,62.345,62.38,250000000.0
2008-11-25 17:28:00,62.37,62.38,62.28,62.295,312800000.0
2008-11-25 17:29:00,62.3,62.375,62.3,62.345,251800000.0
2008-11-25 17:30:00,62.345,62.36,62.295,62.31,248200000.0
2008-11-25 17:31:00,62.31,62.365,62.305,62.325,313000000.0
2008-11-25 17:32:00,62.325,62.335,62.145,62.29,398400000.0
2008-11-25 17:33:00,62.295,62.315,62.2,62.22,333400000.0
2008-11-25 17:34:00,62.225,62.325,62.21,62.305,297800000.0
2008-11-25 17:35:00,62.305,62.315,62.13,62.14,268400000.0
2008-11-25 17:36:00,62.14,62.17,62.115,62.135,246800000.0
2008-11-25 17:37:00,62.135,62.135,61.985,62.025,342600000.0
2008-11-25 17:38:00,62.02,62.155,61.96,62.07,281600000.0
2008-11-25 17:39:00,62.07,62.12,62.025,62.065,222000000.0
2008-11-25 17:40:00,62.065,62.085,61.935,61.95,333000000.0
2008-11-25 17:41:00,61.96,61.995,61.91,61.91,348000000.0
2008-11-25 17:42:00,61.92,61.96,61.9,61.905,313200000.0
2008-11-25 17:43:00,61.91,61.915,61.795,61.835,347600000.0
2008-11-25 17:44:00,61.835,61.875,61.79,61.825,368600000.0
2008-11-25 17:45:00,61.815,61.815,61.645,61.665,450200000.0
2008-11-25 17:46:00,61.665,61.7,61.62,61.645,402800000.0
2008-11-25 17:47:00,61.64,61.64,61.57,61.61,346600000.0
2008-11-25 17:48:00,61.61,61.65,61.51,61.57,390600000.0
2008-11-25 17:49:00,61.575,61.585,61.435,61.45,394400000.0
2008-11-25 17:50:00,61.45,61.545,61.425,61.515,345600000.0
2008-11-25 17:51:00,61.515,61.555,61.485,61.49,250000000.0
2008-11-25 17:52:00,61.495,61.495,61.42,61.475,283200000.0
2008-11-25 17:53:00,61.48,61.485,61.385,61.39,234000000.0
2008-11-25 17:54:00,61.39,61.445,61.39,61.42,316200000.0
2008-11-25 17:55:00,61.42,61.63,61.42,61.63,389000000.0
2008-11-25 17:56:00,61.635,61.705,61.63,61.675,317200000.0
2008-11-25 17:57:00,61.685,61.765,61.675,61.74,325000000.0
2008-11-25 17:58:00,61.74,61.76,61.625,61.64,237600000.0
2008-11-25 17:59:00,61.64,61.7,61.625,61.69,340600000.0
2008-11-25 18:00:00,61.685,61.775,61.67,61.725,355000000.0
2008-11-25 18:01:00,61.725,61.75,61.685,61.685,302600000.0
2008-11-25 18:02:00,61.685,61.81,61.685,61.77,339600000.0
2008-11-25 18:03:00,61.77,61.77,61.67,61.685,316000000.0
2008-11-25 18:04:00,61.695,61.715,61.635,61.645,380400000.0
2008-11-25 18:05:00,61.655,61.68,61.52,61.545,397600000.0
2008-11-25 18:06:00,61.555,61.565,61.45,61.49,250800000.0
2008-11-25 18:07:00,61.48,61.5,61.25,61.29,377400000.0
2008-11-25 18:08:00,61.29,61.29,61.16,61.215,343500000.0
2008-11-25 18:09:00,61.215,61.265,61.175,61.235,385000000.0
2008-11-25 18:10:00,61.24,61.355,61.23,61.355,425600000.0
2008-11-25 18:11:00,61.355,61.37,61.295,61.35,333800000.0
2008-11-25 18:12:00,61.35,61.43,61.35,61.405,302400000.0
2008-11-25 18:13:00,61.405,61.465,61.405,61.41,357400000.0
2008-11-25 18:14:00,61.41,61.46,61.41,61.46,183800000.0
2008-11-25 18:15:00,61.46,61.52,61.37,61.4,350400000.0
2008-11-25 18:16:00,61.4,61.44,61.385,61.39,333600000.0
2008-11-25 18:17:00,61.39,61.415,61.39,61.4,267400000.0
2008-11-25 18:18:00,61.4,61.57,61.4,61.51,355200000.0
2008-11-25 18:19:00,61.515,61.53,61.31,61.35,385000000.0
2008-11-25 18:20:00,61.355,61.46,61.355,61.42,279400000.0
2008-11-25 18:21:00,61.425,61.475,61.37,61.38,338400000.0
2008-11-25 18:22:00,61.38,61.41,61.315,61.315,309200000.0
2008-11-25 18:23:00,61.32,61.475,61.32,61.475,309400000.0
2008-11-25 18:24:00,61.475,61.635,61.475,61.59,385800000.0
2008-11-25 18:25:00,61.595,61.705,61.59,61.675,345600000.0
2008-11-25 18:26:00,61.685,61.76,61.685,61.74,315000000.0
2008-11-25 18:27:00,61.735,61.765,61.71,61.73,292500000.0
2008-11-25 18:28:00,61.735,61.785,61.7,61.725,299800000.0
2008-11-25 18:29:00,61.725,61.81,61.71,61.73,306000000.0
2008-11-25 18:30:00,61.73,61.76,61.66,61.705,217200000.0
2008-11-25 18:31:00,61.715,61.73,61.68,61.715,329200000.0
2008-11-25 18:32:00,61.715,61.83,61.67,61.815,353600000.0
2008-11-25 18:33:00,61.815,61.85,61.8,61.835,371600000.0
2008-11-25 18:34:00,61.835,61.835,61.75,61.765,392000000.0
2008-11-25 18:35:00,61.77,61.8,61.745,61.8,316200000.0
2008-11-25 18:36:00,61.805,61.84,61.785,61.835,318400000.0
2008-11-25 18:37:00,61.825,61.905,61.8,61.905,318600000.0
2008-11-25 18:38:00,61.91,61.92,61.795,61.81,299600000.0
2008-11-25 18:39:00,61.82,61.845,61.71,61.73,239600000.0
2008-11-25 18:40:00,61.725,61.795,61.725,61.76,221000000.0
2008-11-25 18:41:00,61.765,61.905,61.765,61.79,300000000.0
2008-11-25 18:42:00,61.79,61.815,61.765,61.795,276800000.0
2008-11-25 18:43:00,61.795,61.98,61.795,61.97,363800000.0
2008-11-25 18:44:00,61.975,62.005,61.945,61.995,304900000.0
2008-11-25 18:45:00,61.98,62.02,61.98,62.005,300600000.0
2008-11-25 18:46:00,62.0,62.08,61.99,62.03,301800000.0
2008-11-25 18:47:00,62.035,62.085,62.03,62.03,269600000.0
2008-11-25 18:48:00,62.03,62.075,61.99,62.005,337400000.0
2008-11-25 18:49:00,62.0,62.0,61.955,61.99,246000000.0
2008-11-25 18:50:00,61.99,62.055,61.945,61.97,279800000.0
2008-11-25 18:51:00,61.97,62.005,61.78,62.005,381200000.0
2008-11-25 18:52:00,62.01,62.01,61.885,61.975,280600000.0
2008-11-25 18:53:00,61.97,62.04,61.96,61.96,381000000.0
2008-11-25 18:54:00,61.96,62.055,61.925,62.045,296800000.0
2008-11-25 18:55:00,62.05,62.13,62.04,62.13,259000000.0
2008-11-25 18:56:00,62.135,62.17,62.07,62.12,227600000.0
2008-11-25 18:57:00,62.125,62.125,62.035,62.07,258800000.0
2008-11-25 18:58:00,62.075,62.075,62.03,62.045,273000000.0
2008-11-25 18:59:00,62.065,62.065,61.955,61.975,341800000.0
2008-11-25 19:00:00,61.975,62.065,61.975,62.065,211800000.0
2008-11-25 19:01:00,62.065,62.07,61.98,61.985,332800000.0
2008-11-25 19:02:00,61.985,62.035,61.98,62.035,261000000.0
2008-11-25 19:03:00,62.04,62.04,61.935,61.935,306600000.0
2008-11-25 19:04:00,61.935,61.935,61.81,61.81,241200000.0
2008-11-25 19:05:00,61.805,61.805,61.715,61.75,249300000.0
2008-11-25 19:06:00,61.75,61.785,61.715,61.715,268200000.0
2008-11-25 19:07:00,61.715,61.725,61.53,61.625,380600000.0
2008-11-25 19:08:00,61.625,61.715,61.575,61.64,345200000.0
2008-11-25 19:09:00,61.64,61.72,61.64,61.655,311400000.0
2008-11-25 19:10:00,61.65,61.69,61.63,61.69,291200000.0
2008-11-25 19:11:00,61.69,61.69,61.65,61.65,232600000.0
2008-11-25 19:12:00,61.65,61.65,61.53,61.53,245000000.0
2008-11-25 19:13:00,61.53,61.56,61.52,61.545,150000000.0
2008-11-25 19:14:00,61.545,61.595,61.505,61.585,241000000.0
2008-11-25 19:15:00,61.575,61.595,61.56,61.575,131000000.0
2008-11-25 19:16:00,61.575,61.58,61.555,61.565,131400000.0
2008-11-25 19:17:00,61.56,61.565,61.445,61.495,224200000.0
2008-11-25 19:18:00,61.49,61.52,61.475,61.495,233800000.0
2008-11-25 19:19:00,61.495,61.5,61.46,61.47,197600000.0
2008-11-25 19:20:00,61.475,61.52,61.42,61.425,208600000.0
2008-11-25 19:21:00,61.425,61.48,61.415,61.47,163800000.0
2008-11-25 19:22:00,61.465,61.49,61.42,61.47,127200000.0
2008-11-25 19:23:00,61.465,61.48,61.42,61.42,168200000.0
2008-11-25 19:24:00,61.42,61.42,61.18,61.215,339600000.0
2008-11-25 19:25:00,61.225,61.26,61.205,61.26,365800000.0
2008-11-25 19:26:00,61.26,61.26,61.195,61.195,376200000.0
2008-11-25 19:27:00,61.195,61.305,61.155,61.215,346000000.0
2008-11-25 19:28:00,61.215,61.215,61.135,61.15,268200000.0
2008-11-25 19:29:00,61.15,61.245,61.12,61.245,314200000.0
2008-11-25 19:30:00,61.24,61.305,61.225,61.265,233400000.0
2008-11-25 19:31:00,61.27,61.35,61.255,61.345,167800000.0
2008-11-25 19:32:00,61.335,61.35,61.225,61.325,166800000.0
2008-11-25 19:33:00,61.32,61.41,61.32,61.365,227000000.0
2008-11-25 19:34:00,61.36,61.36,61.215,61.215,296200000.0
2008-11-25 19:35:00,61.215,61.34,61.21,61.295,394400000.0
2008-11-25 19:36:00,61.3,61.37,61.3,61.35,317600000.0
2008-11-25 19:37:00,61.345,61.45,61.345,61.415,311200000.0
2008-11-25 19:38:00,61.415,61.5,61.41,61.475,319200000.0
2008-11-25 19:39:00,61.48,61.485,61.44,61.44,362200000.0
2008-11-25 19:40:00,61.44,61.445,61.405,61.41,346800000.0
2008-11-25 19:41:00,61.41,61.43,61.4,61.41,135400000.0
2008-11-25 19:42:00,61.41,61.485,61.41,61.48,237400000.0
2008-11-25 19:43:00,61.48,61.51,61.45,61.465,301600000.0
2008-11-25 19:44:00,61.53,61.575,61.52,61.52,206000000.0
2008-11-25 19:45:00,61.52,61.52,61.395,61.435,233200000.0
2008-11-25 19:46:00,61.435,61.435,61.295,61.38,341200000.0
2008-11-25 19:47:00,61.38,61.38,61.295,61.3,199600000.0
2008-11-25 19:48:00,61.3,61.325,61.3,61.31,286000000.0
2008-11-25 19:49:00,61.31,61.335,61.295,61.31,168800000.0
2008-11-25 19:50:00,61.305,61.4,61.265,61.375,300000000.0
2008-11-25 19:51:00,61.38,61.395,61.38,61.385,182600000.0
2008-11-25 19:52:00,61.385,61.395,61.37,61.37,166000000.0
2008-11-25 19:53:00,61.37,61.37,61.2,61.205,283800000.0
2008-11-25 19:54:00,61.2,61.215,61.18,61.195,278400000.0
2008-11-25 19:55:00,61.2,61.255,61.165,61.17,333600000.0
2008-11-25 19:56:00,61.17,61.21,61.135,61.21,261800000.0
2008-11-25 19:57:00,61.21,61.4,61.21,61.38,217200000.0
2008-11-25 19:58:00,61.375,61.415,61.365,61.37,283000000.0
2008-11-25 19:59:00,61.375,61.38,61.265,61.265,254800000.0
2008-11-25 20:00:00,61.265,61.32,61.25,61.25,312600000.0
2008-11-25 20:01:00,61.25,61.285,61.215,61.215,234800000.0
2008-11-25 20:02:00,61.215,61.215,61.12,61.12,338000000.0
2008-11-25 20:03:00,61.12,61.14,61.09,61.11,297400000.0
2008-11-25 20:04:00,61.105,61.11,60.95,60.95,274400000.0
2008-11-25 20:05:00,60.945,61.105,60.945,61.075,417400000.0
2008-11-25 20:06:00,61.05,61.14,60.97,61.14,364000000.0
2008-11-25 20:07:00,61.14,61.175,61.08,61.175,223600000.0
2008-11-25 20:08:00,61.175,61.21,61.09,61.15,185000000.0
2008-11-25 20:09:00,61.15,61.205,61.135,61.19,284600000.0
2008-11-25 20:10:00,61.195,61.325,61.185,61.24,265200000.0
2008-11-25 20:11:00,61.235,61.29,61.23,61.27,255600000.0
2008-11-25 20:12:00,61.285,61.41,61.28,61.41,303400000.0
2008-11-25 20:13:00,61.41,61.41,61.28,61.345,293800000.0
2008-11-25 20:14:00,61.345,61.35,61.185,61.185,164200000.0
2008-11-25 20:15:00,61.185,61.255,61.18,61.21,178000000.0
2008-11-25 20:16:00,61.21,61.21,61.125,61.155,280400000.0
2008-11-25 20:17:00,61.155,61.185,61.06,61.06,200200000.0
2008-11-25 20:18:00,61.065,61.175,61.06,61.17,195000000.0
2008-11-25 20:19:00,61.175,61.375,61.175,61.36,285200000.0
2008-11-25 20:20:00,61.37,61.445,61.35,61.435,298000000.0
2008-11-25 20:21:00,61.435,61.57,61.425,61.485,342600000.0
2008-11-25 20:22:00,61.485,61.5,61.435,61.5,380400000.0
2008-11-25 20:23:00,61.505,61.605,61.485,61.56,258000000.0
2008-11-25 20:24:00,61.56,61.56,61.44,61.445,225200000.0
2008-11-25 20:25:00,61.45,61.465,61.41,61.41,220600000.0
2008-11-25 20:26:00,61.405,61.495,61.395,61.475,236400000.0
2008-11-25 20:27:00,61.475,61.68,61.475,61.68,246400000.0
2008-11-25 20:28:00,61.685,61.725,61.645,61.695,298600000.0
2008-11-25 20:29:00,61.705,61.71,61.58,61.655,329600000.0
2008-11-25 20:30:00,61.665,61.835,61.665,61.835,254000000.0
2008-11-25 20:31:00,61.835,61.85,61.75,61.765,262000000.0
2008-11-25 20:32:00,61.77,61.78,61.75,61.77,226800000.0
2008-11-25 20:33:00,61.77,61.795,61.71,61.72,257000000.0
2008-11-25 20:34:00,61.72,61.735,61.66,61.675,264400000.0
2008-11-25 20:35:00,61.675,61.785,61.675,61.785,254400000.0
2008-11-25 20:36:00,61.785,61.81,61.755,61.8,330000000.0
2008-11-25 20:37:00,61.8,61.855,61.785,61.85,297400000.0
2008-11-25 20:38:00,61.85,61.86,61.82,61.825,252800000.0
2008-11-25 20:39:00,61.83,61.855,61.77,61.85,285800000.0
2008-11-25 20:40:00,61.855,61.995,61.84,61.975,249800000.0
2008-11-25 20:41:00,61.995,62.03,61.99,61.99,227600000.0
2008-11-25 20:42:00,61.93,61.99,61.885,61.97,295200000.0
2008-11-25 20:43:00,61.97,61.995,61.865,61.885,325000000.0
2008-11-25 20:44:00,61.875,61.91,61.85,61.865,282200000.0
2008-11-25 20:45:00,61.865,61.935,61.795,61.9,386800000.0
2008-11-25 20:46:00,61.895,62.0,61.875,61.94,351400000.0
2008-11-25 20:47:00,61.94,61.975,61.92,61.93,280000000.0
2008-11-25 20:48:00,61.94,61.95,61.89,61.91,303000000.0
2008-11-25 20:49:00,61.91,61.91,61.84,61.84,268600000.0
2008-11-25 20:50:00,61.845,61.875,61.815,61.865,251200000.0
2008-11-25 20:51:00,61.87,61.88,61.85,61.855,153000000.0
2008-11-25 20:52:00,61.855,61.925,61.855,61.925,115200000.0
2008-11-25 20:53:00,61.915,61.92,61.88,61.9,224000000.0
2008-11-25 20:54:00,61.9,61.965,61.9,61.925,322800000.0
2008-11-25 20:55:00,61.925,61.925,61.885,61.89,393600000.0
2008-11-25 20:56:00,61.885,61.91,61.885,61.895,162800000.0
2008-11-25 20:57:00,61.895,61.91,61.81,61.81,378200000.0
2008-11-25 20:58:00,61.805,61.825,61.735,61.81,201200000.0
2008-11-25 20:59:00,61.81,61.855,61.665,61.685,281600000.0
2008-11-25 21:00:00,61.685,61.7,61.655,61.66,255400000.0
2008-11-25 21:01:00,61.655,61.715,61.655,61.715,170000000.0
2008-11-25 21:02:00,61.705,61.8,61.69,61.785,194600000.0
2008-11-25 21:03:00,61.775,61.79,61.77,61.79,107600000.0
2008-11-25 21:04:00,61.79,61.84,61.78,61.795,267600000.0
2008-11-25 21:05:00,61.795,61.84,61.795,61.835,197800000.0
2008-11-25 21:06:00,61.835,61.86,61.75,61.835,210000000.0
2008-11-25 21:07:00,61.835,61.845,61.78,61.785,226200000.0
2008-11-25 21:08:00,61.785,61.785,61.645,61.645,172000000.0
2008-11-25 21:09:00,61.645,61.645,61.485,61.495,281800000.0
2008-11-25 21:10:00,61.485,61.56,61.37,61.37,198200000.0
2008-11-25 21:11:00,61.36,61.365,61.225,61.265,272600000.0
2008-11-25 21:12:00,61.265,61.45,61.265,61.45,243000000.0
2008-11-25 21:13:00,61.455,61.52,61.45,61.45,420600000.0
2008-11-25 21:14:00,61.455,61.46,61.29,61.29,251800000.0
2008-11-25 21:15:00,61.29,61.29,61.04,61.135,271200000.0
2008-11-25 21:16:00,61.125,61.125,61.02,61.02,337600000.0
2008-11-25 21:17:00,61.02,61.15,61.02,61.105,296600000.0
2008-11-25 21:18:00,61.105,61.26,61.105,61.195,243400000.0
2008-11-25 21:19:00,61.19,61.29,61.17,61.26,319200000.0
2008-11-25 21:20:00,61.265,61.265,61.205,61.22,215800000.0
2008-11-25 21:21:00,61.22,61.22,61.125,61.17,147400000.0
2008-11-25 21:22:00,61.175,61.205,61.155,61.205,207000000.0
2008-11-25 21:23:00,61.205,61.22,61.18,61.22,171600000.0
2008-11-25 21:24:00,61.215,61.24,61.195,61.225,217600000.0
2008-11-25 21:25:00,61.225,61.25,61.21,61.22,147800000.0
2008-11-25 21:26:00,61.21,61.255,61.21,61.255,199400000.0
2008-11-25 21:27:00,61.255,61.27,61.23,61.265,145000000.0
2008-11-25 21:28:00,61.265,61.28,61.23,61.23,116000000.0
2008-11-25 21:29:00,61.23,61.27,61.155,61.155,178000000.0
2008-11-25 21:30:00,61.16,61.21,61.135,61.135,160400000.0
2008-11-25 21:31:00,61.13,61.22,61.13,61.18,198600000.0
2008-11-25 21:32:00,61.18,61.255,61.14,61.2,277800000.0
2008-11-25 21:33:00,61.195,61.26,61.195,61.23,248800000.0
2008-11-25 21:34:00,61.235,61.28,61.23,61.24,199400000.0
2008-11-25 21:35:00,61.24,61.29,61.235,61.25,218200000.0
2008-11-25 21:36:00,61.255,61.275,61.23,61.27,248600000.0
2008-11-25 21:37:00,61.27,61.37,61.26,61.37,223800000.0
2008-11-25 21:38:00,61.38,61.395,61.285,61.31,180800000.0
2008-11-25 21:39:00,61.305,61.445,61.305,61.425,336200000.0
2008-11-25 21:40:00,61.42,61.425,61.295,61.295,280600000.0
2008-11-25 21:41:00,61.29,61.39,61.28,61.37,338800000.0
2008-11-25 21:42:00,61.38,61.41,61.36,61.38,271200000.0
2008-11-25 21:43:00,61.375,61.42,61.37,61.42,173200000.0
2008-11-25 21:44:00,61.42,61.42,61.4,61.4,107600000.0
2008-11-25 21:45:00,61.4,61.405,61.38,61.385,135600000.0
2008-11-25 21:46:00,61.39,61.39,61.34,61.34,121800000.0
2008-11-25 21:47:00,61.345,61.355,61.34,61.35,96800000.0
2008-11-25 21:48:00,61.35,61.43,61.35,61.415,281800000.0
2008-11-25 21:49:00,61.415,61.415,61.37,61.37,120400000.0
2008-11-25 21:50:00,61.375,61.375,61.335,61.355,209800000.0
2008-11-25 21:51:00,61.365,61.37,61.32,61.32,282400000.0
2008-11-25 21:52:00,61.315,61.32,61.27,61.275,162000000.0
2008-11-25 21:53:00,61.275,61.33,61.275,61.305,180400000.0
2008-11-25 21:54:00,61.305,61.48,61.305,61.48,255800000.0
2008-11-25 21:55:00,61.485,61.61,61.475,61.6,324200000.0
2008-11-25 21:56:00,61.6,61.68,61.59,61.665,225400000.0
2008-11-25 21:57:00,61.665,61.79,61.65,61.765,285400000.0
2008-11-25 21:58:00,61.765,61.89,61.76,61.89,153000000.0
2008-11-25 21:59:00,61.89,61.925,61.765,61.775,263000000.0
2008-11-25 22:00:00,61.765,61.81,61.695,61.73,316200000.0
2008-11-25 22:01:00,61.72,61.81,61.72,61.79,243800000.0
2008-11-25 22:02:00,61.79,61.85,61.765,61.8,267800000.0
2008-11-25 22:03:00,61.805,61.93,61.805,61.93,316200000.0
2008-11-25 22:04:00,61.93,62.085,61.92,62.0,383600000.0
2008-11-25 22:05:00,62.0,62.175,61.98,62.15,288800000.0
2008-11-25 22:06:00,62.15,62.15,62.035,62.065,278000000.0
2008-11-25 22:07:00,62.06,62.075,62.01,62.075,170400000.0
2008-11-25 22:08:00,62.07,62.075,61.965,61.965,171200000.0
2008-11-25 22:09:00,61.965,61.965,61.87,61.87,138400000.0
2008-11-25 22:10:00,61.87,61.94,61.855,61.895,253800000.0
2008-11-25 22:11:00,61.9,61.965,61.885,61.95,171000000.0
2008-11-25 22:12:00,61.945,61.975,61.88,61.88,225800000.0
2008-11-25 22:13:00,61.885,61.925,61.87,61.87,160600000.0
2008-11-25 22:14:00,61.87,62.0,61.825,61.975,221400000.0
2008-11-25 22:15:00,61.975,62.065,61.965,62.065,167800000.0
2008-11-25 22:16:00,62.065,62.065,62.04,62.05,171200000.0
2008-11-25 22:17:00,62.05,62.085,62.04,62.075,276800000.0
2008-11-25 22:18:00,62.085,62.135,62.085,62.11,310000000.0
2008-11-25 22:19:00,62.11,62.125,62.11,62.115,188000000.0
2008-11-25 22:20:00,62.115,62.12,61.945,61.95,283800000.0
2008-11-25 22:21:00,61.945,62.035,61.935,61.995,360800000.0
2008-11-25 22:22:00,61.995,62.02,61.95,61.95,260200000.0
2008-11-25 22:23:00,61.95,62.025,61.88,61.88,253000000.0
2008-11-25 22:24:00,61.88,61.88,61.77,61.84,315800000.0
2008-11-25 22:25:00,61.84,61.875,61.83,61.83,145800000.0
2008-11-25 22:26:00,61.83,61.83,61.81,61.825,189400000.0
2008-11-25 22:27:00,61.835,61.925,61.835,61.91,237400000.0
2008-11-25 22:28:00,61.915,62.0,61.895,61.985,201400000.0
2008-11-25 22:29:00,61.985,62.07,61.975,62.07,133600000.0
2008-11-25 22:30:00,62.07,62.25,62.07,62.25,137000000.0
2008-11-25 22:31:00,62.24,62.295,62.2,62.24,115400000.0
2008-11-25 22:32:00,62.24,62.28,62.15,62.195,290000000.0
2008-11-25 22:33:00,62.19,62.265,62.19,62.26,202400000.0
2008-11-25 22:34:00,62.26,62.275,62.18,62.195,163400000.0
2008-11-25 22:35:00,62.2,62.275,62.185,62.265,240400000.0
2008-11-25 22:36:00,62.27,62.45,62.235,62.44,356200000.0
2008-11-25 22:37:00,62.43,62.475,62.42,62.45,146400000.0
2008-11-25 22:38:00,62.45,62.45,62.4,62.4,58600000.0
2008-11-25 22:39:00,62.4,62.4,62.345,62.355,291600000.0
2008-11-25 22:40:00,62.355,62.515,62.345,62.49,331800000.0
2008-11-25 22:41:00,62.495,62.5,62.39,62.44,258600000.0
2008-11-25 22:42:00,62.445,62.55,62.435,62.55,171800000.0
2008-11-25 22:43:00,62.56,62.59,62.535,62.565,267200000.0
2008-11-25 22:44:00,62.565,62.66,62.565,62.63,260400000.0
2008-11-25 22:45:00,62.635,62.64,62.545,62.565,269600000.0
2008-11-25 22:46:00,62.565,62.595,62.555,62.56,111200000.0
2008-11-25 22:47:00,62.56,62.58,62.55,62.56,136200000.0
2008-11-25 22:48:00,62.565,62.565,62.39,62.39,102700000.0
2008-11-25 22:49:00,62.385,62.45,62.3,62.44,196400000.0
2008-11-25 22:50:00,62.435,62.495,62.435,62.45,234200000.0
2008-11-25 22:51:00,62.45,62.46,62.405,62.41,281000000.0
2008-11-25 22:52:00,62.41,62.44,62.405,62.41,371000000.0
2008-11-25 22:53:00,62.41,62.41,62.34,62.34,29000000.0
2008-11-25 22:54:00,62.345,62.355,62.32,62.35,218600000.0
2008-11-25 22:55:00,62.355,62.355,62.32,62.32,261200000.0
2008-11-25 22:56:00,62.32,62.32,62.15,62.17,371000000.0
2008-11-25 22:57:00,62.17,62.17,62.12,62.13,300000000.0
2008-11-25 22:58:00,62.13,62.135,62.13,62.13,90400000.0
2008-11-25 22:59:00,62.13,62.21,62.13,62.185,199200000.0
2008-11-25 23:00:00,62.185,62.19,62.135,62.16,214800000.0
2008-11-25 23:01:00,62.165,62.17,62.14,62.15,112800000.0
2008-11-25 23:02:00,62.16,62.16,62.1,62.13,74200000.0
2008-11-25 23:03:00,62.13,62.13,62.1,62.115,48600000.0
2008-11-25 23:04:00,62.13,62.155,62.115,62.12,55800000.0
2008-11-25 23:05:00,62.125,62.155,62.12,62.15,34400000.0
2008-11-25 23:06:00,62.155,62.155,62.1,62.115,155400000.0
2008-11-25 23:07:00,62.115,62.14,62.1,62.12,207400000.0
2008-11-25 23:08:00,62.12,62.125,62.1,62.115,165200000.0
2008-11-25 23:09:00,62.12,62.12,62.06,62.085,72400000.0
2008-11-25 23:10:00,62.065,62.085,62.06,62.06,95800000.0
2008-11-25 23:11:00,62.06,62.07,62.06,62.06,100000000.0
2008-11-25 23:12:00,62.06,62.06,61.98,61.98,71400000.0
2008-11-25 23:13:00,61.98,62.025,61.97,61.975,149400000.0
2008-11-25 23:14:00,61.97,61.975,61.955,61.955,86800000.0
2008-11-25 23:15:00,61.94,61.96,61.94,61.955,24000000.0
2008-11-25 23:16:00,61.955,61.965,61.95,61.96,25600000.0
2008-11-25 23:17:00,61.955,62.0,61.955,61.995,140800000.0
2008-11-25 23:18:00,61.99,62.015,61.99,61.995,145200000.0
2008-11-25 23:19:00,61.995,61.995,61.925,61.935,85400000.0
2008-11-25 23:20:00,61.935,61.935,61.91,61.915,116400000.0
2008-11-25 23:21:00,61.915,61.915,61.91,61.91,72000000.0
2008-11-25 23:22:00,61.91,61.91,61.77,61.785,72800000.0
2008-11-25 23:23:00,61.785,61.79,61.765,61.765,44000000.0
2008-11-25 23:24:00,61.765,61.78,61.765,61.78,43000000.0
2008-11-25 23:25:00,61.78,61.79,61.765,61.765,184000000.0
2008-11-25 23:26:00,61.765,61.77,61.73,61.73,321400000.0
2008-11-25 23:27:00,61.73,61.73,61.685,61.7,165200000.0
2008-11-25 23:28:00,61.71,61.715,61.685,61.685,47000000.0
2008-11-25 23:29:00,61.69,61.695,61.68,61.68,81800000.0
2008-11-25 23:30:00,61.68,61.68,61.59,61.59,75200000.0
2008-11-25 23:31:00,61.595,61.645,61.595,61.645,118200000.0
2008-11-25 23:32:00,61.64,61.64,61.52,61.555,183600000.0
2008-11-25 23:33:00,61.54,61.63,61.54,61.63,73200000.0
2008-11-25 23:34:00,61.625,61.77,61.62,61.77,93200000.0
2008-11-25 23:35:00,61.765,61.79,61.755,61.785,128600000.0
2008-11-25 23:36:00,61.785,61.8,61.775,61.795,42000000.0
2008-11-25 23:37:00,61.8,61.835,61.8,61.835,48000000.0
2008-11-25 23:38:00,61.835,61.85,61.815,61.85,118600000.0
2008-11-25 23:39:00,61.85,61.85,61.83,61.845,63000000.0
2008-11-25 23:40:00,61.84,61.84,61.835,61.84,14000000.0
2008-11-25 23:41:00,61.835,61.84,61.825,61.84,34600000.0
2008-11-25 23:42:00,61.84,61.855,61.84,61.85,68600000.0
2008-11-25 23:43:00,61.86,61.87,61.845,61.865,68000000.0
2008-11-25 23:44:00,61.85,61.865,61.85,61.86,23400000.0
2008-11-25 23:45:00,61.855,61.91,61.84,61.895,153600000.0
2008-11-25 23:46:00,61.895,61.905,61.87,61.87,51800000.0
2008-11-25 23:47:00,61.87,61.87,61.87,61.87,14400000.0
2008-11-25 23:48:00,61.87,61.87,61.87,61.87,31000000.0
2008-11-25 23:49:00,61.87,61.87,61.87,61.87,18600000.0
2008-11-25 23:50:00,61.87,61.87,61.87,61.87,10000000.0
2008-11-25 23:51:00,61.87,61.87,61.87,61.87,5800000.0
2008-11-25 23:52:00,61.87,61.87,61.87,61.87,16400000.0
2008-11-25 23:53:00,61.88,61.905,61.875,61.9,61800000.0
2008-11-25 23:54:00,61.905,61.91,61.885,61.89,105600000.0
2008-11-25 23:55:00,61.885,61.89,61.835,61.835,77400000.0
2008-11-25 23:56:00,61.84,61.84,61.82,61.82,25400000.0
2008-11-25 23:57:00,61.82,61.85,61.82,61.83,35000000.0
2008-11-25 23:58:00,61.825,61.84,61.805,61.81,42400000.0
2008-11-25 23:59:00,61.855,61.855,61.785,61.785,116800000.0
2008-11-26 00:00:00,61.785,61.815,61.775,61.78,74800000.0
2008-11-26 00:01:00,61.77,61.8,61.765,61.785,44000000.0
2008-11-26 00:02:00,61.763,61.768,61.743,61.743,54200000.0
2008-11-26 00:03:00,61.785,61.795,61.78,61.785,32600000.0
2008-11-26 00:04:00,61.78,61.79,61.78,61.79,60400000.0
2008-11-26 00:05:00,61.79,61.79,61.79,61.79,2400000.0
2008-11-26 00:06:00,61.795,61.81,61.79,61.79,29600000.0
2008-11-26 00:07:00,61.79,61.81,61.785,61.805,51800000.0
2008-11-26 00:08:00,61.81,61.81,61.81,61.81,4400000.0
2008-11-26 00:09:00,61.78,61.815,61.78,61.795,25600000.0
2008-11-26 00:10:00,61.8,61.835,61.795,61.835,77200000.0
2008-11-26 00:11:00,61.83,61.85,61.755,61.795,105400000.0
2008-11-26 00:12:00,61.795,61.865,61.795,61.845,82400000.0
2008-11-26 00:13:00,61.825,61.845,61.825,61.845,39600000.0
2008-11-26 00:14:00,61.855,61.865,61.84,61.865,68600000.0
2008-11-26 00:15:00,61.87,61.895,61.865,61.875,110000000.0
2008-11-26 00:16:00,61.87,61.88,61.865,61.865,39600000.0
2008-11-26 00:17:00,61.86,61.865,61.86,61.865,19400000.0
2008-11-26 00:18:00,61.865,61.865,61.81,61.825,78600000.0
2008-11-26 00:19:00,61.8,61.835,61.8,61.82,84800000.0
2008-11-26 00:20:00,61.815,61.835,61.81,61.835,39600000.0
2008-11-26 00:21:00,61.845,61.845,61.825,61.825,37800000.0
2008-11-26 00:22:00,61.83,61.84,61.83,61.84,8800000.0
2008-11-26 00:23:00,61.83,61.84,61.82,61.83,52800000.0
2008-11-26 00:24:00,61.835,61.835,61.835,61.835,4400000.0
2008-11-26 00:25:00,61.825,61.84,61.825,61.84,9200000.0
2008-11-26 00:26:00,61.845,61.845,61.825,61.825,60600000.0
2008-11-26 00:27:00,61.83,61.835,61.825,61.825,44000000.0
2008-11-26 00:28:00,61.825,61.825,61.81,61.81,105600000.0
2008-11-26 00:29:00,61.82,61.835,61.82,61.835,20200000.0
2008-11-26 00:30:00,61.84,61.845,61.81,61.82,78400000.0
2008-11-26 00:31:00,61.825,61.825,61.82,61.825,77600000.0
2008-11-26 00:32:00,61.825,61.825,61.825,61.825,101200000.0
2008-11-26 00:33:00,61.825,61.825,61.825,61.825,149600000.0
2008-11-26 00:34:00,61.825,61.83,61.825,61.825,83600000.0
2008-11-26 00:35:00,61.825,61.825,61.815,61.815,101200000.0
2008-11-26 00:36:00,61.815,61.815,61.815,61.815,127600000.0
2008-11-26 00:37:00,61.82,61.85,61.82,61.85,174000000.0
2008-11-26 00:38:00,61.84,61.845,61.83,61.845,22000000.0
2008-11-26 00:39:00,61.825,61.86,61.82,61.84,128600000.0
2008-11-26 00:40:00,61.84,61.84,61.82,61.825,52400000.0
2008-11-26 00:41:00,61.83,61.83,61.825,61.825,17600000.0
2008-11-26 00:42:00,61.82,61.82,61.82,61.82,19000000.0
2008-11-26 00:43:00,61.82,61.845,61.815,61.825,105600000.0
2008-11-26 00:44:00,61.83,61.835,61.825,61.83,42200000.0
2008-11-26 00:45:00,61.83,61.83,61.82,61.825,48400000.0
2008-11-26 00:46:00,61.815,61.815,61.815,61.815,2400000.0
2008-11-26 00:47:00,61.82,61.83,61.82,61.83,66600000.0
2008-11-26 00:48:00,61.835,61.865,61.83,61.85,31800000.0
2008-11-26 00:49:00,61.845,61.89,61.845,61.89,99600000.0
2008-11-26 00:50:00,61.89,61.895,61.87,61.87,122400000.0
2008-11-26 00:51:00,61.865,61.875,61.86,61.87,45400000.0
2008-11-26 00:52:00,61.875,61.875,61.84,61.86,95200000.0
2008-11-26 00:53:00,61.86,61.86,61.86,61.86,8800000.0
2008-11-26 00:54:00,61.855,61.865,61.845,61.86,104600000.0
2008-11-26 00:55:00,61.86,61.865,61.83,61.855,133000000.0
2008-11-26 00:56:00,61.86,61.86,61.86,61.86,30200000.0
2008-11-26 00:57:00,61.865,61.865,61.865,61.865,4400000.0
2008-11-26 00:58:00,61.86,61.95,61.86,61.95,84800000.0
2008-11-26 00:59:00,61.97,62.07,61.95,61.95,124200000.0
2008-11-26 01:00:00,61.95,62.02,61.95,61.975,234000000.0
2008-11-26 01:01:00,61.975,61.98,61.92,61.92,215800000.0
2008-11-26 01:02:00,61.92,61.955,61.92,61.94,110800000.0
2008-11-26 01:03:00,61.94,61.945,61.865,61.9,198200000.0
2008-11-26 01:04:00,61.9,61.9,61.9,61.9,10000000.0
2008-11-26 01:05:00,61.9,61.9,61.9,61.9,7000000.0
2008-11-26 01:06:00,61.9,61.9,61.9,61.9,31000000.0
2008-11-26 01:07:00,61.9,61.9,61.9,61.9,37000000.0
2008-11-26 01:08:00,61.9,61.91,61.9,61.91,26000000.0
2008-11-26 01:09:00,61.91,61.91,61.91,61.91,18000000.0
2008-11-26 01:10:00,61.91,61.91,61.91,61.91,22000000.0
2008-11-26 01:11:00,61.91,61.91,61.86,61.88,21600000.0
2008-11-26 01:12:00,61.89,61.93,61.89,61.93,22800000.0
2008-11-26 01:13:00,61.93,61.93,61.855,61.9,53400000.0
2008-11-26 01:14:00,61.9,61.9,61.9,61.9,32000000.0
2008-11-26 01:15:00,61.9,61.9,61.855,61.86,27400000.0
2008-11-26 01:16:00,61.86,61.86,61.86,61.86,76800000.0
2008-11-26 01:17:00,61.86,61.86,61.86,61.86,32000000.0
2008-11-26 01:18:00,61.86,61.9,61.83,61.855,143600000.0
2008-11-26 01:19:00,61.855,61.855,61.84,61.85,23200000.0
2008-11-26 01:20:00,61.84,61.85,61.83,61.85,54800000.0
2008-11-26 01:21:00,61.86,61.86,61.83,61.84,29600000.0
2008-11-26 01:22:00,61.84,61.85,61.81,61.825,123800000.0
2008-11-26 01:23:00,61.82,61.84,61.82,61.82,95600000.0
2008-11-26 01:24:00,61.82,61.82,61.79,61.795,57600000.0
2008-11-26 01:25:00,61.795,61.8,61.765,61.77,114800000.0
2008-11-26 01:26:00,61.78,61.785,61.765,61.765,55600000.0
2008-11-26 01:27:00,61.77,61.805,61.77,61.805,93800000.0
2008-11-26 01:28:00,61.81,61.815,61.8,61.805,109200000.0
2008-11-26 01:29:00,61.805,61.805,61.805,61.805,6000000.0
2008-11-26 01:30:00,61.81,61.82,61.8,61.8,28000000.0
2008-11-26 01:31:00,61.8,61.82,61.8,61.82,23600000.0
2008-11-26 01:32:00,61.82,61.825,61.805,61.81,12800000.0
2008-11-26 01:33:00,61.81,61.81,61.81,61.81,1600000.0
2008-11-26 01:34:00,61.815,61.855,61.815,61.85,106000000.0
2008-11-26 01:35:00,61.85,61.865,61.84,61.86,77400000.0
2008-11-26 01:36:00,61.86,61.92,61.86,61.92,148200000.0
2008-11-26 01:37:00,61.92,61.96,61.92,61.96,69200000.0
2008-11-26 01:38:00,61.96,61.99,61.94,61.96,62800000.0
2008-11-26 01:39:00,61.96,61.98,61.96,61.98,26600000.0
2008-11-26 01:40:00,61.98,61.99,61.98,61.99,13800000.0
2008-11-26 01:41:00,61.99,62.0,61.99,62.0,6000000.0
2008-11-26 01:42:00,61.96,61.97,61.96,61.97,21000000.0
2008-11-26 01:43:00,61.97,61.97,61.965,61.965,13600000.0
2008-11-26 01:44:00,61.965,62.01,61.965,62.005,217800000.0
2008-11-26 01:45:00,62.005,62.05,62.005,62.03,134200000.0
2008-11-26 01:46:00,62.035,62.075,62.035,62.055,87000000.0
2008-11-26 01:47:00,62.055,62.08,62.055,62.08,120000000.0
2008-11-26 01:48:00,62.07,62.08,62.055,62.08,146600000.0
2008-11-26 01:49:00,62.075,62.095,62.075,62.095,102000000.0
2008-11-26 01:50:00,62.095,62.1,62.06,62.075,71200000.0
2008-11-26 01:51:00,62.08,62.085,62.025,62.025,137600000.0
2008-11-26 01:52:00,62.03,62.05,62.025,62.04,66800000.0
2008-11-26 01:53:00,62.035,62.055,62.02,62.04,134000000.0
2008-11-26 01:54:00,62.06,62.06,61.985,61.985,304600000.0
2008-11-26 01:55:00,61.985,62.01,61.955,61.965,137800000.0
2008-11-26 01:56:00,61.965,61.97,61.91,61.945,188400001.0
2008-11-26 01:57:00,61.945,61.955,61.93,61.93,56000001.0
2008-11-26 01:58:00,61.92,61.925,61.895,61.915,125400000.0
2008-11-26 01:59:00,61.91,61.925,61.885,61.89,41600000.0
2008-11-26 02:00:00,61.89,61.93,61.89,61.93,50600000.0
2008-11-26 02:01:00,61.93,61.94,61.93,61.94,25000000.0
2008-11-26 02:02:00,61.94,61.94,61.9,61.91,42500000.0
2008-11-26 02:03:00,61.91,61.91,61.825,61.9,119200000.0
2008-11-26 02:04:00,61.9,61.93,61.845,61.91,131000000.0
2008-11-26 02:05:00,61.91,61.92,61.885,61.91,125000000.0
2008-11-26 02:06:00,61.905,61.915,61.88,61.9,108200000.0
2008-11-26 02:07:00,61.9,61.93,61.9,61.92,42600000.0
2008-11-26 02:08:00,61.92,61.93,61.885,61.895,59200000.0
2008-11-26 02:09:00,61.895,61.895,61.755,61.795,283400000.0
2008-11-26 02:10:00,61.785,61.795,61.745,61.745,180200000.0
2008-11-26 02:11:00,61.745,61.8,61.745,61.8,42400000.0
2008-11-26 02:12:00,61.8,61.82,61.76,61.82,27600000.0
2008-11-26 02:13:00,61.82,61.83,61.81,61.81,30000000.0
2008-11-26 02:14:00,61.81,61.81,61.77,61.79,31800000.0
2008-11-26 02:15:00,61.75,61.75,61.66,61.665,152800000.0
2008-11-26 02:16:00,61.655,61.675,61.55,61.55,398800000.0
2008-11-26 02:17:00,61.55,61.595,61.55,61.595,209400000.0
2008-11-26 02:18:00,61.6,61.61,61.575,61.58,167000000.0
2008-11-26 02:19:00,61.58,61.58,61.58,61.58,44800000.0
2008-11-26 02:20:00,61.58,61.58,61.45,61.46,555000000.0
2008-11-26 02:21:00,61.47,61.485,61.42,61.45,210800000.0
2008-11-26 02:22:00,61.45,61.49,61.415,61.45,482200001.0
2008-11-26 02:23:00,61.45,61.475,61.4,61.45,335800000.0
2008-11-26 02:24:00,61.45,61.46,61.415,61.415,318000000.0
2008-11-26 02:25:00,61.41,61.43,61.365,61.365,272000000.0
2008-11-26 02:26:00,61.365,61.365,61.2,61.26,310400000.0
2008-11-26 02:27:00,61.26,61.35,61.26,61.35,164000000.0
2008-11-26 02:28:00,61.35,61.35,61.305,61.32,55200000.0
2008-11-26 02:29:00,61.32,61.35,61.27,61.345,272300000.0
2008-11-26 02:30:00,61.355,61.45,61.35,61.43,178800000.0
2008-11-26 02:31:00,61.43,61.46,61.43,61.46,60200000.0
2008-11-26 02:32:00,61.46,61.475,61.33,61.36,125000000.0
2008-11-26 02:33:00,61.36,61.41,61.35,61.4,130600000.0
2008-11-26 02:34:00,61.4,61.465,61.4,61.43,198600000.0
2008-11-26 02:35:00,61.43,61.43,61.365,61.38,164000001.0
2008-11-26 02:36:00,61.38,61.48,61.37,61.48,230600000.0
2008-11-26 02:37:00,61.48,61.48,61.405,61.455,512400000.0
2008-11-26 02:38:00,61.455,61.5,61.445,61.485,327000000.0
2008-11-26 02:39:00,61.485,61.575,61.485,61.53,362199998.0
2008-11-26 02:40:00,61.525,61.6,61.525,61.59,265400000.0
2008-11-26 02:41:00,61.595,61.61,61.585,61.585,142600000.0
2008-11-26 02:42:00,61.58,61.58,61.495,61.495,533400000.0
2008-11-26 02:43:00,61.495,61.535,61.475,61.515,316000000.0
2008-11-26 02:44:00,61.5,61.5,61.425,61.43,281600001.0
2008-11-26 02:45:00,61.43,61.455,61.385,61.43,134600000.0
2008-11-26 02:46:00,61.43,61.49,61.42,61.49,119000000.0
2008-11-26 02:47:00,61.495,61.52,61.485,61.495,75400000.0
2008-11-26 02:48:00,61.485,61.51,61.43,61.46,106400000.0
2008-11-26 02:49:00,61.465,61.47,61.45,61.45,18400000.0
2008-11-26 02:50:00,61.435,61.435,61.395,61.405,111600000.0
2008-11-26 02:51:00,61.405,61.44,61.39,61.425,85600000.0
2008-11-26 02:52:00,61.42,61.44,61.41,61.42,90400000.0
2008-11-26 02:53:00,61.435,61.46,61.43,61.45,89600000.0
2008-11-26 02:54:00,61.44,61.46,61.36,61.36,153200000.0
2008-11-26 02:55:00,61.375,61.565,61.375,61.555,213000000.0
2008-11-26 02:56:00,61.55,61.63,61.54,61.62,135000000.0
2008-11-26 02:57:00,61.615,61.625,61.595,61.6,135400000.0
2008-11-26 02:58:00,61.6,61.61,61.565,61.57,134000000.0
2008-11-26 02:59:00,61.57,61.595,61.56,61.595,103800000.0
2008-11-26 03:00:00,61.59,61.595,61.555,61.585,67800000.0
2008-11-26 03:01:00,61.585,61.63,61.57,61.625,75200000.0
2008-11-26 03:02:00,61.62,61.63,61.62,61.63,78200000.0
2008-11-26 03:03:00,61.635,61.635,61.62,61.625,112600000.0
2008-11-26 03:04:00,61.625,61.625,61.61,61.615,88600000.0
2008-11-26 03:05:00,61.625,61.625,61.6,61.6,142200000.0
2008-11-26 03:06:00,61.6,61.61,61.59,61.59,125400000.0
2008-11-26 03:07:00,61.59,61.59,61.55,61.565,107600000.0
2008-11-26 03:08:00,61.565,61.57,61.555,61.565,51600000.0
2008-11-26 03:09:00,61.585,61.59,61.57,61.59,69600000.0
2008-11-26 03:10:00,61.59,61.595,61.565,61.57,44800000.0
2008-11-26 03:11:00,61.57,61.595,61.57,61.585,81400000.0
2008-11-26 03:12:00,61.585,61.605,61.57,61.595,91600000.0
2008-11-26 03:13:00,61.6,61.6,61.57,61.57,54400000.0
2008-11-26 03:14:00,61.57,61.58,61.565,61.565,49200000.0
2008-11-26 03:15:00,61.565,61.58,61.545,61.57,96800000.0
2008-11-26 03:16:00,61.565,61.6,61.565,61.58,57800000.0
2008-11-26 03:17:00,61.575,61.59,61.575,61.59,25400000.0
2008-11-26 03:18:00,61.58,61.595,61.545,61.545,54000000.0
2008-11-26 03:19:00,61.55,61.555,61.525,61.545,67800000.0
2008-11-26 03:20:00,61.55,61.555,61.54,61.55,52200000.0
2008-11-26 03:21:00,61.555,61.555,61.52,61.52,76200000.0
2008-11-26 03:22:00,61.525,61.525,61.46,61.48,73400000.0
2008-11-26 03:23:00,61.48,61.49,61.475,61.48,60400000.0
2008-11-26 03:24:00,61.49,61.5,61.475,61.49,32600000.0
2008-11-26 03:25:00,61.485,61.49,61.465,61.49,90000000.0
2008-11-26 03:26:00,61.495,61.5,61.49,61.5,23800000.0
2008-11-26 03:27:00,61.5,61.53,61.5,61.52,67600000.0
2008-11-26 03:28:00,61.52,61.54,61.515,61.54,69600000.0
2008-11-26 03:29:00,61.54,61.54,61.485,61.485,97400000.0
2008-11-26 03:30:00,61.48,61.5,61.47,61.49,42000000.0
2008-11-26 03:31:00,61.49,61.51,61.47,61.495,76600000.0
2008-11-26 03:32:00,61.49,61.49,61.44,61.44,116400000.0
2008-11-26 03:33:00,61.44,61.455,61.415,61.43,199200000.0
2008-11-26 03:34:00,61.43,61.435,61.405,61.425,55600000.0
2008-11-26 03:35:00,61.425,61.5,61.425,61.49,145800000.0
2008-11-26 03:36:00,61.49,61.535,61.49,61.53,125600000.0
2008-11-26 03:37:00,61.54,61.54,61.51,61.515,73600000.0
2008-11-26 03:38:00,61.52,61.53,61.46,61.475,158200000.0
2008-11-26 03:39:00,61.48,61.49,61.43,61.43,121000000.0
2008-11-26 03:40:00,61.435,61.47,61.435,61.465,81000000.0
2008-11-26 03:41:00,61.47,61.525,61.47,61.49,136000000.0
2008-11-26 03:42:00,61.49,61.5,61.475,61.495,92000000.0
2008-11-26 03:43:00,61.495,61.5,61.48,61.48,70400000.0
2008-11-26 03:44:00,61.48,61.495,61.455,61.48,53800000.0
2008-11-26 03:45:00,61.485,61.485,61.47,61.48,49200000.0
2008-11-26 03:46:00,61.485,61.505,61.485,61.505,53600000.0
2008-11-26 03:47:00,61.495,61.52,61.495,61.52,56800000.0
2008-11-26 03:48:00,61.515,61.585,61.515,61.58,127400000.0
2008-11-26 03:49:00,61.575,61.59,61.52,61.535,208600000.0
2008-11-26 03:50:00,61.54,61.565,61.54,61.55,55000000.0
2008-11-26 03:51:00,61.555,61.555,61.545,61.55,31800000.0
2008-11-26 03:52:00,61.545,61.565,61.535,61.555,102800000.0
2008-11-26 03:53:00,61.545,61.585,61.545,61.57,113600000.0
2008-11-26 03:54:00,61.57,61.62,61.565,61.585,204600000.0
2008-11-26 03:55:00,61.59,61.6,61.57,61.58,155399999.0
2008-11-26 03:56:00,61.585,61.6,61.575,61.575,98400000.0
2008-11-26 03:57:00,61.57,61.585,61.56,61.57,52600000.0
2008-11-26 03:58:00,61.575,61.58,61.56,61.56,66200000.0
2008-11-26 03:59:00,61.545,61.555,61.5,61.5,119200000.0
2008-11-26 04:00:00,61.51,61.535,61.495,61.52,92000000.0
2008-11-26 04:01:00,61.52,61.52,61.48,61.48,82400000.0
2008-11-26 04:02:00,61.48,61.505,61.47,61.505,66600000.0
2008-11-26 04:03:00,61.5,61.515,61.475,61.485,164000000.0
2008-11-26 04:04:00,61.48,61.505,61.47,61.49,78200000.0
2008-11-26 04:05:00,61.49,61.535,61.485,61.535,95400000.0
2008-11-26 04:06:00,61.53,61.565,61.52,61.565,157400000.0
2008-11-26 04:07:00,61.56,61.56,61.475,61.49,143200000.0
2008-11-26 04:08:00,61.49,61.505,61.45,61.505,87600000.0
2008-11-26 04:09:00,61.52,61.525,61.49,61.495,82600000.0
2008-11-26 04:10:00,61.49,61.5,61.47,61.475,56200000.0
2008-11-26 04:11:00,61.47,61.475,61.465,61.465,81600000.0
2008-11-26 04:12:00,61.465,61.48,61.465,61.48,57600000.0
2008-11-26 04:13:00,61.465,61.465,61.445,61.445,45200000.0
2008-11-26 04:14:00,61.45,61.465,61.45,61.46,26000000.0
2008-11-26 04:15:00,61.465,61.465,61.46,61.46,56800000.0
2008-11-26 04:16:00,61.46,61.465,61.46,61.465,16000000.0
2008-11-26 04:17:00,61.46,61.48,61.46,61.465,51600000.0
2008-11-26 04:18:00,61.47,61.495,61.47,61.47,102000000.0
2008-11-26 04:19:00,61.47,61.475,61.425,61.45,194200000.0
2008-11-26 04:20:00,61.47,61.495,61.455,61.48,215000000.0
2008-11-26 04:21:00,61.485,61.485,61.38,61.415,179000000.0
2008-11-26 04:22:00,61.415,61.455,61.41,61.45,141800000.0
2008-11-26 04:23:00,61.455,61.465,61.415,61.44,65200000.0
2008-11-26 04:24:00,61.445,61.45,61.43,61.445,172400000.0
2008-11-26 04:25:00,61.445,61.45,61.43,61.43,117200000.0
2008-11-26 04:26:00,61.425,61.48,61.4,61.45,217200000.0
2008-11-26 04:27:00,61.455,61.485,61.435,61.48,211400000.0
2008-11-26 04:28:00,61.475,61.51,61.46,61.48,163200000.0
2008-11-26 04:29:00,61.485,61.495,61.45,61.475,112400000.0
2008-11-26 04:30:00,61.475,61.5,61.475,61.49,176000000.0
2008-11-26 04:31:00,61.495,61.495,61.48,61.485,100200000.0
2008-11-26 04:32:00,61.49,61.5,61.465,61.475,125200000.0
2008-11-26 04:33:00,61.465,61.465,61.445,61.45,94800000.0
2008-11-26 04:34:00,61.45,61.45,61.405,61.43,183400000.0
2008-11-26 04:35:00,61.425,61.44,61.42,61.435,296200000.0
2008-11-26 04:36:00,61.46,61.46,61.45,61.46,28000000.0
2008-11-26 04:37:00,61.47,61.47,61.42,61.42,137200000.0
2008-11-26 04:38:00,61.42,61.45,61.42,61.43,167200000.0
2008-11-26 04:39:00,61.425,61.435,61.42,61.42,82600000.0
2008-11-26 04:40:00,61.42,61.435,61.42,61.435,66600000.0
2008-11-26 04:41:00,61.43,61.435,61.42,61.425,34800000.0
2008-11-26 04:42:00,61.43,61.435,61.425,61.425,19800000.0
2008-11-26 04:43:00,61.43,61.45,61.43,61.45,24200000.0
2008-11-26 04:44:00,61.445,61.445,61.415,61.435,119200000.0
2008-11-26 04:45:00,61.43,61.43,61.405,61.415,161800000.0
2008-11-26 04:46:00,61.425,61.45,61.42,61.42,74200000.0
2008-11-26 04:47:00,61.41,61.42,61.395,61.395,110000000.0
2008-11-26 04:48:00,61.395,61.395,61.36,61.39,112800000.0
2008-11-26 04:49:00,61.385,61.395,61.375,61.395,46200000.0
2008-11-26 04:50:00,61.39,61.39,61.36,61.36,52800000.0
2008-11-26 04:51:00,61.36,61.39,61.36,61.385,91800000.0
2008-11-26 04:52:00,61.385,61.385,61.36,61.36,59800000.0
2008-11-26 04:53:00,61.36,61.4,61.35,61.37,120600000.0
2008-11-26 04:54:00,61.37,61.38,61.37,61.38,28600000.0
2008-11-26 04:55:00,61.375,61.38,61.355,61.36,44200000.0
2008-11-26 04:56:00,61.36,61.37,61.34,61.36,69600000.0
2008-11-26 04:57:00,61.365,61.375,61.355,61.355,61600000.0
2008-11-26 04:58:00,61.355,61.36,61.32,61.335,113800000.0
2008-11-26 04:59:00,61.34,61.345,61.33,61.345,128200000.0
2008-11-26 05:00:00,61.335,61.355,61.335,61.355,89200000.0
2008-11-26 05:01:00,61.36,61.37,61.315,61.34,155800000.0
2008-11-26 05:02:00,61.345,61.355,61.335,61.34,63400000.0
2008-11-26 05:03:00,61.34,61.355,61.335,61.35,35600000.0
2008-11-26 05:04:00,61.355,61.37,61.355,61.365,72600000.0
2008-11-26 05:05:00,61.36,61.37,61.35,61.365,88000000.0
2008-11-26 05:06:00,61.36,61.395,61.355,61.395,128600000.0
2008-11-26 05:07:00,61.395,61.41,61.385,61.395,91000000.0
2008-11-26 05:08:00,61.395,61.415,61.395,61.405,111800000.0
2008-11-26 05:09:00,61.4,61.435,61.385,61.41,185000000.0
2008-11-26 05:10:00,61.41,61.42,61.385,61.395,128800000.0
2008-11-26 05:11:00,61.395,61.395,61.38,61.39,104000000.0
2008-11-26 05:12:00,61.39,61.405,61.38,61.385,181000000.0
2008-11-26 05:13:00,61.385,61.385,61.3,61.305,169400000.0
2008-11-26 05:14:00,61.31,61.33,61.31,61.325,114200000.0
2008-11-26 05:15:00,61.325,61.355,61.28,61.29,227400000.0
2008-11-26 05:16:00,61.29,61.32,61.29,61.3,154200000.0
2008-11-26 05:17:00,61.3,61.32,61.265,61.265,103200000.0
2008-11-26 05:18:00,61.27,61.27,61.195,61.195,175200000.0
2008-11-26 05:19:00,61.19,61.19,61.125,61.16,319200000.0
2008-11-26 05:20:00,61.16,61.24,61.15,61.215,452800000.0
2008-11-26 05:21:00,61.22,61.24,61.2,61.21,198200000.0
2008-11-26 05:22:00,61.21,61.23,61.21,61.225,116400000.0
2008-11-26 05:23:00,61.215,61.25,61.215,61.25,78000000.0
2008-11-26 05:24:00,61.255,61.31,61.25,61.305,128000000.0
2008-11-26 05:25:00,61.315,61.315,61.295,61.3,71800000.0
2008-11-26 05:26:00,61.3,61.31,61.255,61.26,87800000.0
2008-11-26 05:27:00,61.26,61.29,61.26,61.28,88800000.0
2008-11-26 05:28:00,61.275,61.28,61.245,61.265,269200000.0
2008-11-26 05:29:00,61.265,61.265,61.24,61.245,308800000.0
2008-11-26 05:30:00,61.25,61.29,61.25,61.285,111400000.0
2008-11-26 05:31:00,61.295,61.39,61.29,61.385,209000000.0
2008-11-26 05:32:00,61.39,61.4,61.365,61.37,101800000.0
2008-11-26 05:33:00,61.355,61.355,61.31,61.345,163800000.0
2008-11-26 05:34:00,61.345,61.355,61.305,61.355,91400000.0
2008-11-26 05:35:00,61.365,61.395,61.35,61.365,148200000.0
2008-11-26 05:36:00,61.365,61.365,61.36,61.36,28600000.0
2008-11-26 05:37:00,61.355,61.38,61.355,61.37,86800000.0
2008-11-26 05:38:00,61.37,61.37,61.36,61.365,25400000.0
2008-11-26 05:39:00,61.365,61.365,61.33,61.36,155600000.0
2008-11-26 05:40:00,61.365,61.37,61.34,61.35,63400000.0
2008-11-26 05:41:00,61.355,61.36,61.305,61.32,159199999.0
2008-11-26 05:42:00,61.32,61.355,61.295,61.35,151400000.0
2008-11-26 05:43:00,61.355,61.44,61.35,61.42,184600000.0
2008-11-26 05:44:00,61.41,61.425,61.38,61.395,176800000.0
2008-11-26 05:45:00,61.395,61.435,61.395,61.42,135800000.0
2008-11-26 05:46:00,61.425,61.425,61.41,61.41,42000000.0
2008-11-26 05:47:00,61.41,61.415,61.405,61.41,37000000.0
2008-11-26 05:48:00,61.415,61.415,61.315,61.32,159200000.0
2008-11-26 05:49:00,61.32,61.34,61.26,61.27,161400000.0
2008-11-26 05:50:00,61.275,61.295,61.255,61.295,98800000.0
2008-11-26 05:51:00,61.305,61.33,61.28,61.305,119800000.0
2008-11-26 05:52:00,61.3,61.335,61.29,61.315,104800000.0
2008-11-26 05:53:00,61.32,61.335,61.305,61.315,70600000.0
2008-11-26 05:54:00,61.32,61.345,61.31,61.335,82600000.0
2008-11-26 05:55:00,61.335,61.35,61.335,61.345,72600000.0
2008-11-26 05:56:00,61.34,61.345,61.3,61.335,132800000.0
2008-11-26 05:57:00,61.34,61.34,61.28,61.28,104200000.0
2008-11-26 05:58:00,61.27,61.275,61.24,61.255,167800000.0
2008-11-26 05:59:00,61.26,61.265,61.235,61.26,44000000.0
2008-11-26 06:00:00,61.26,61.26,61.23,61.24,70400000.0
2008-11-26 06:01:00,61.235,61.265,61.23,61.265,127400000.0
2008-11-26 06:02:00,61.265,61.28,61.255,61.255,50600000.0
2008-11-26 06:03:00,61.25,61.255,61.2,61.22,109800000.0
2008-11-26 06:04:00,61.235,61.235,61.2,61.21,115200000.0
2008-11-26 06:05:00,61.2,61.205,61.2,61.205,17600000.0
2008-11-26 06:06:00,61.215,61.28,61.215,61.265,112400000.0
2008-11-26 06:07:00,61.26,61.26,61.25,61.25,59800000.0
2008-11-26 06:08:00,61.255,61.265,61.245,61.25,68600000.0
2008-11-26 06:09:00,61.255,61.27,61.255,61.26,12400000.0
2008-11-26 06:10:00,61.26,61.315,61.255,61.315,43800000.0
2008-11-26 06:11:00,61.32,61.375,61.32,61.37,85800000.0
2008-11-26 06:12:00,61.36,61.36,61.325,61.335,78800000.0
2008-11-26 06:13:00,61.335,61.38,61.335,61.36,67800000.0
2008-11-26 06:14:00,61.36,61.38,61.33,61.33,197600001.0
2008-11-26 06:15:00,61.335,61.37,61.335,61.35,36800000.0
2008-11-26 06:16:00,61.36,61.36,61.35,61.35,48800000.0
2008-11-26 06:17:00,61.35,61.36,61.35,61.355,44000000.0
2008-11-26 06:18:00,61.355,61.4,61.35,61.395,53200000.0
2008-11-26 06:19:00,61.395,61.395,61.34,61.36,30200000.0
2008-11-26 06:20:00,61.36,61.365,61.345,61.365,46000000.0
2008-11-26 06:21:00,61.36,61.405,61.36,61.405,71600000.0
2008-11-26 06:22:00,61.4,61.425,61.395,61.42,100800000.0
2008-11-26 06:23:00,61.42,61.445,61.395,61.43,166400000.0
2008-11-26 06:24:00,61.44,61.455,61.425,61.43,81600000.0
2008-11-26 06:25:00,61.425,61.425,61.35,61.355,218000000.0
2008-11-26 06:26:00,61.355,61.355,61.335,61.35,61600000.0
2008-11-26 06:27:00,61.35,61.38,61.33,61.345,220600000.0
2008-11-26 06:28:00,61.345,61.4,61.34,61.37,318000000.0
2008-11-26 06:29:00,61.375,61.385,61.37,61.38,107000000.0
2008-11-26 06:30:00,61.38,61.41,61.37,61.405,120800000.0
2008-11-26 06:31:00,61.405,61.41,61.4,61.4,50200000.0
2008-11-26 06:32:00,61.415,61.415,61.4,61.41,64800000.0
2008-11-26 06:33:00,61.41,61.465,61.41,61.44,202200000.0
2008-11-26 06:34:00,61.445,61.475,61.425,61.46,166400000.0
2008-11-26 06:35:00,61.46,61.47,61.43,61.44,90800000.0
2008-11-26 06:36:00,61.44,61.465,61.44,61.46,65200000.0
2008-11-26 06:37:00,61.455,61.46,61.445,61.455,144200000.0
2008-11-26 06:38:00,61.44,61.48,61.425,61.46,169800000.0
2008-11-26 06:39:00,61.46,61.46,61.45,61.46,28000000.0
2008-11-26 06:40:00,61.46,61.465,61.44,61.45,130800000.0
2008-11-26 06:41:00,61.445,61.45,61.38,61.4,56000000.0
2008-11-26 06:42:00,61.4,61.405,61.39,61.4,44400000.0
2008-11-26 06:43:00,61.4,61.41,61.4,61.41,44600000.0
2008-11-26 06:44:00,61.41,61.44,61.39,61.44,123800000.0
2008-11-26 06:45:00,61.44,61.44,61.43,61.44,46400000.0
2008-11-26 06:46:00,61.44,61.44,61.41,61.41,38000000.0
2008-11-26 06:47:00,61.41,61.41,61.39,61.39,50000000.0
2008-11-26 06:48:00,61.365,61.4,61.36,61.39,47600000.0
2008-11-26 06:49:00,61.39,61.4,61.39,61.4,8800000.0
2008-11-26 06:50:00,61.41,61.41,61.395,61.405,52200000.0
2008-11-26 06:51:00,61.405,61.43,61.405,61.415,118400000.0
2008-11-26 06:52:00,61.41,61.41,61.4,61.4,51800000.0
2008-11-26 06:53:00,61.4,61.44,61.4,61.41,93600000.0
2008-11-26 06:54:00,61.41,61.42,61.41,61.41,8000000.0
2008-11-26 06:55:00,61.41,61.43,61.41,61.43,25200000.0
2008-11-26 06:56:00,61.43,61.44,61.43,61.43,40400000.0
2008-11-26 06:57:00,61.425,61.45,61.425,61.45,31000000.0
2008-11-26 06:58:00,61.44,61.455,61.44,61.445,56000000.0
2008-11-26 06:59:00,61.45,61.475,61.45,61.475,91000000.0
2008-11-26 07:00:00,61.47,61.48,61.455,61.48,28800000.0
2008-11-26 07:01:00,61.48,61.5,61.465,61.485,179500000.0
2008-11-26 07:02:00,61.48,61.49,61.47,61.48,66000000.0
2008-11-26 07:03:00,61.48,61.48,61.465,61.47,29600000.0
2008-11-26 07:04:00,61.465,61.465,61.445,61.455,87400000.0
2008-11-26 07:05:00,61.45,61.455,61.425,61.425,68600000.0
2008-11-26 07:06:00,61.425,61.425,61.395,61.415,121200000.0
2008-11-26 07:07:00,61.42,61.455,61.42,61.44,110400000.0
2008-11-26 07:08:00,61.44,61.44,61.43,61.435,34400000.0
2008-11-26 07:09:00,61.435,61.435,61.405,61.405,62600000.0
2008-11-26 07:10:00,61.405,61.425,61.405,61.425,44200000.0
2008-11-26 07:11:00,61.42,61.435,61.415,61.415,30000000.0
2008-11-26 07:12:00,61.41,61.415,61.39,61.405,84600000.0
2008-11-26 07:13:00,61.39,61.39,61.36,61.37,92600000.0
2008-11-26 07:14:00,61.375,61.375,61.3,61.3,182400000.0
2008-11-26 07:15:00,61.3,61.335,61.3,61.33,186800000.0
2008-11-26 07:16:00,61.33,61.37,61.33,61.365,117200000.0
2008-11-26 07:17:00,61.355,61.36,61.265,61.28,144000000.0
2008-11-26 07:18:00,61.285,61.3,61.275,61.28,126000000.0
2008-11-26 07:19:00,61.285,61.335,61.275,61.3,208000000.0
2008-11-26 07:20:00,61.3,61.32,61.28,61.305,194600000.0
2008-11-26 07:21:00,61.305,61.335,61.305,61.325,69200000.0
2008-11-26 07:22:00,61.325,61.365,61.325,61.35,69800000.0
2008-11-26 07:23:00,61.355,61.38,61.355,61.38,52400000.0
2008-11-26 07:24:00,61.38,61.385,61.355,61.355,65400000.0
2008-11-26 07:25:00,61.355,61.385,61.32,61.37,159200000.0
2008-11-26 07:26:00,61.37,61.4,61.37,61.39,65200000.0
2008-11-26 07:27:00,61.39,61.4,61.39,61.39,51400000.0
2008-11-26 07:28:00,61.39,61.4,61.39,61.395,41200000.0
2008-11-26 07:29:00,61.395,61.41,61.3,61.35,69700000.0
2008-11-26 07:30:00,61.35,61.35,61.29,61.3,124000000.0
2008-11-26 07:31:00,61.305,61.305,61.245,61.255,167400000.0
2008-11-26 07:32:00,61.245,61.27,61.22,61.235,209600000.0
2008-11-26 07:33:00,61.23,61.255,61.23,61.245,220000000.0
2008-11-26 07:34:00,61.25,61.295,61.245,61.295,77400000.0
2008-11-26 07:35:00,61.285,61.3,61.265,61.265,117800000.0
2008-11-26 07:36:00,61.29,61.305,61.28,61.28,139400000.0
2008-11-26 07:37:00,61.285,61.315,61.275,61.3,114000000.0
2008-11-26 07:38:00,61.305,61.34,61.305,61.335,247200000.0
2008-11-26 07:39:00,61.325,61.325,61.295,61.3,189200000.0
2008-11-26 07:40:00,61.3,61.305,61.285,61.29,69400000.0
2008-11-26 07:41:00,61.29,61.315,61.29,61.315,62200000.0
2008-11-26 07:42:00,61.325,61.33,61.31,61.32,67800000.0
2008-11-26 07:43:00,61.325,61.34,61.31,61.315,134800000.0
2008-11-26 07:44:00,61.31,61.325,61.31,61.315,66800000.0
2008-11-26 07:45:00,61.325,61.325,61.305,61.31,55800000.0
2008-11-26 07:46:00,61.31,61.31,61.295,61.3,113800000.0
2008-11-26 07:47:00,61.3,61.305,61.285,61.285,138400000.0
2008-11-26 07:48:00,61.29,61.315,61.29,61.315,35200000.0
2008-11-26 07:49:00,61.31,61.315,61.3,61.315,41600000.0
2008-11-26 07:50:00,61.32,61.33,61.315,61.32,44000000.0
2008-11-26 07:51:00,61.32,61.325,61.315,61.315,48600000.0
2008-11-26 07:52:00,61.315,61.33,61.31,61.325,101000000.0
2008-11-26 07:53:00,61.325,61.34,61.325,61.33,107000000.0
2008-11-26 07:54:00,61.33,61.33,61.285,61.285,138600000.0
2008-11-26 07:55:00,61.28,61.31,61.28,61.3,91600000.0
2008-11-26 07:56:00,61.3,61.335,61.295,61.325,107000000.0
2008-11-26 07:57:00,61.33,61.47,61.32,61.425,252400000.0
2008-11-26 07:58:00,61.43,61.48,61.42,61.45,157000000.0
2008-11-26 07:59:00,61.45,61.5,61.45,61.485,207000000.0
2008-11-26 08:00:00,61.49,61.49,61.44,61.445,112000000.0
2008-11-26 08:01:00,61.465,61.47,61.45,61.465,130600000.0
2008-11-26 08:02:00,61.465,61.465,61.44,61.44,44200000.0
2008-11-26 08:03:00,61.44,61.44,61.415,61.42,84800000.0
2008-11-26 08:04:00,61.43,61.43,61.415,61.425,61800000.0
2008-11-26 08:05:00,61.415,61.42,61.29,61.295,206600000.0
2008-11-26 08:06:00,61.29,61.33,61.265,61.27,238000000.0
2008-11-26 08:07:00,61.27,61.275,61.245,61.245,118600000.0
2008-11-26 08:08:00,61.265,61.265,61.18,61.195,270200000.0
2008-11-26 08:09:00,61.195,61.235,61.19,61.235,275000000.0
2008-11-26 08:10:00,61.235,61.285,61.225,61.26,220400000.0
2008-11-26 08:11:00,61.27,61.285,61.265,61.285,134600000.0
2008-11-26 08:12:00,61.3,61.305,61.23,61.23,73000000.0
2008-11-26 08:13:00,61.235,61.265,61.23,61.25,41800000.0
2008-11-26 08:14:00,61.245,61.25,61.23,61.235,117800000.0
2008-11-26 08:15:00,61.23,61.23,61.195,61.22,171000000.0
2008-11-26 08:16:00,61.22,61.26,61.205,61.255,165400000.0
2008-11-26 08:17:00,61.26,61.26,61.225,61.23,133400000.0
2008-11-26 08:18:00,61.235,61.24,61.19,61.205,275400000.0
2008-11-26 08:19:00,61.195,61.235,61.185,61.225,147400000.0
2008-11-26 08:20:00,61.225,61.225,61.22,61.22,57800000.0
2008-11-26 08:21:00,61.22,61.23,61.22,61.23,57200000.0
2008-11-26 08:22:00,61.23,61.23,61.195,61.2,98200000.0
2008-11-26 08:23:00,61.205,61.215,61.2,61.205,45000000.0
2008-11-26 08:24:00,61.21,61.225,61.21,61.22,87200000.0
2008-11-26 08:25:00,61.235,61.27,61.215,61.26,204600000.0
2008-11-26 08:26:00,61.255,61.295,61.24,61.295,164800000.0
2008-11-26 08:27:00,61.29,61.29,61.275,61.285,45400000.0
2008-11-26 08:28:00,61.28,61.285,61.255,61.275,148600000.0
2008-11-26 08:29:00,61.27,61.325,61.265,61.3,178400000.0
2008-11-26 08:30:00,61.3,61.33,61.295,61.305,170200000.0
2008-11-26 08:31:00,61.305,61.31,61.27,61.285,77800000.0
2008-11-26 08:32:00,61.29,61.31,61.26,61.31,140000000.0
2008-11-26 08:33:00,61.31,61.345,61.3,61.31,159200000.0
2008-11-26 08:34:00,61.31,61.335,61.31,61.33,175600000.0
2008-11-26 08:35:00,61.325,61.37,61.325,61.345,144200000.0
2008-11-26 08:36:00,61.34,61.36,61.33,61.34,143800000.0
2008-11-26 08:37:00,61.34,61.37,61.32,61.325,228400000.0
2008-11-26 08:38:00,61.32,61.32,61.195,61.215,261000000.0
2008-11-26 08:39:00,61.22,61.25,61.18,61.18,262000000.0
2008-11-26 08:40:00,61.175,61.19,61.155,61.18,219600000.0
2008-11-26 08:41:00,61.17,61.18,61.155,61.155,213800000.0
2008-11-26 08:42:00,61.15,61.16,61.09,61.105,200200000.0
2008-11-26 08:43:00,61.105,61.155,61.105,61.135,162600000.0
2008-11-26 08:44:00,61.135,61.135,61.11,61.13,83200000.0
2008-11-26 08:45:00,61.135,61.14,61.12,61.14,63000000.0
2008-11-26 08:46:00,61.145,61.145,61.13,61.14,45200000.0
2008-11-26 08:47:00,61.14,61.155,61.125,61.155,125800000.0
2008-11-26 08:48:00,61.15,61.165,61.135,61.135,120800000.0
2008-11-26 08:49:00,61.13,61.135,61.12,61.12,55800000.0
2008-11-26 08:50:00,61.115,61.12,61.08,61.105,160200000.0
2008-11-26 08:51:00,61.105,61.11,61.095,61.095,33800000.0
2008-11-26 08:52:00,61.1,61.16,61.1,61.135,113800000.0
2008-11-26 08:53:00,61.135,61.14,61.115,61.125,79800000.0
2008-11-26 08:54:00,61.135,61.135,61.12,61.12,17200000.0
2008-11-26 08:55:00,61.115,61.135,61.11,61.135,59600000.0
2008-11-26 08:56:00,61.13,61.215,61.13,61.185,180800000.0
2008-11-26 08:57:00,61.17,61.195,61.16,61.17,98000000.0
2008-11-26 08:58:00,61.18,61.185,61.165,61.185,46200000.0
2008-11-26 08:59:00,61.19,61.22,61.185,61.22,38400000.0
2008-11-26 09:00:00,61.22,61.27,61.215,61.27,137800000.0
2008-11-26 09:01:00,61.265,61.315,61.265,61.31,197400000.0
2008-11-26 09:02:00,61.315,61.34,61.235,61.265,260400000.0
2008-11-26 09:03:00,61.275,61.31,61.27,61.305,328400000.0
2008-11-26 09:04:00,61.3,61.305,61.265,61.265,149600000.0
2008-11-26 09:05:00,61.265,61.27,61.205,61.205,293000000.0
2008-11-26 09:06:00,61.21,61.21,61.12,61.125,215800000.0
2008-11-26 09:07:00,61.135,61.14,61.09,61.1,85600000.0
2008-11-26 09:08:00,61.095,61.115,61.075,61.09,242000000.0
2008-11-26 09:09:00,61.09,61.145,61.085,61.115,204200000.0
2008-11-26 09:10:00,61.115,61.12,61.07,61.095,225600000.0
2008-11-26 09:11:00,61.095,61.12,61.09,61.1,228400000.0
2008-11-26 09:12:00,61.095,61.1,61.02,61.02,470000000.0
2008-11-26 09:13:00,61.02,61.055,61.005,61.055,335400000.0
2008-11-26 09:14:00,61.06,61.075,61.055,61.07,148600000.0
2008-11-26 09:15:00,61.07,61.09,61.07,61.085,90000000.0
2008-11-26 09:16:00,61.08,61.1,61.065,61.065,35700000.0
2008-11-26 09:17:00,61.1,61.1,61.05,61.075,211700000.0
2008-11-26 09:18:00,61.075,61.11,61.07,61.11,180600000.0
2008-11-26 09:19:00,61.11,61.18,61.11,61.13,366800000.0
2008-11-26 09:20:00,61.13,61.15,61.13,61.15,91800000.0
2008-11-26 09:21:00,61.15,61.19,61.15,61.19,109800000.0
2008-11-26 09:22:00,61.19,61.2,61.18,61.2,110000000.0
2008-11-26 09:23:00,61.2,61.21,61.115,61.15,51300000.0
2008-11-26 09:24:00,61.15,61.16,61.15,61.15,72800000.0
2008-11-26 09:25:00,61.155,61.2,61.15,61.18,245800000.0
2008-11-26 09:26:00,61.185,61.215,61.17,61.205,326800000.0
2008-11-26 09:27:00,61.215,61.265,61.2,61.26,274599999.0
2008-11-26 09:28:00,61.255,61.275,61.24,61.26,242000000.0
2008-11-26 09:29:00,61.26,61.305,61.26,61.275,408600000.0
2008-11-26 09:30:00,61.275,61.295,61.155,61.175,475799999.0
2008-11-26 09:31:00,61.175,61.195,61.17,61.19,251800000.0
2008-11-26 09:32:00,61.185,61.195,61.17,61.17,265000000.0
2008-11-26 09:33:00,61.17,61.2,61.17,61.195,284600000.0
2008-11-26 09:34:00,61.195,61.2,61.175,61.175,181400000.0
2008-11-26 09:35:00,61.175,61.18,61.125,61.175,374000000.0
2008-11-26 09:36:00,61.18,61.335,61.17,61.325,455600001.0
2008-11-26 09:37:00,61.315,61.315,61.22,61.235,467400000.0
2008-11-26 09:38:00,61.23,61.23,61.195,61.195,292400000.0
2008-11-26 09:39:00,61.2,61.26,61.17,61.24,482400000.0
2008-11-26 09:40:00,61.245,61.245,61.2,61.225,309800000.0
2008-11-26 09:41:00,61.225,61.225,61.17,61.17,287400000.0
2008-11-26 09:42:00,61.175,61.29,61.165,61.28,380000000.0
2008-11-26 09:43:00,61.265,61.31,61.205,61.24,500000003.0
2008-11-26 09:44:00,61.22,61.26,61.19,61.23,525800002.0
2008-11-26 09:45:00,61.23,61.23,61.195,61.2,243000000.0
2008-11-26 09:46:00,61.2,61.25,61.165,61.245,304200000.0
2008-11-26 09:47:00,61.245,61.25,61.2,61.2,326000000.0
2008-11-26 09:48:00,61.2,61.275,61.195,61.27,386200000.0
2008-11-26 09:49:00,61.27,61.27,61.24,61.245,210600000.0
2008-11-26 09:50:00,61.245,61.255,61.22,61.22,244600000.0
2008-11-26 09:51:00,61.22,61.24,61.145,61.2,429600000.0
2008-11-26 09:52:00,61.205,61.215,61.11,61.16,509600000.0
2008-11-26 09:53:00,61.165,61.195,61.155,61.155,387200000.0
2008-11-26 09:54:00,61.165,61.165,61.08,61.155,682600000.0
2008-11-26 09:55:00,61.14,61.15,61.07,61.095,419700000.0
2008-11-26 09:56:00,61.1,61.1,61.065,61.08,391000000.0
2008-11-26 09:57:00,61.085,61.135,61.085,61.11,350400000.0
2008-11-26 09:58:00,61.11,61.11,61.02,61.025,369000000.0
2008-11-26 09:59:00,61.02,61.12,61.0,61.11,568000000.0
2008-11-26 10:00:00,61.11,61.125,61.06,61.09,624200000.0
2008-11-26 10:01:00,61.095,61.125,61.005,61.025,562800000.0
2008-11-26 10:02:00,61.035,61.12,61.035,61.115,222400000.0
2008-11-26 10:03:00,61.115,61.115,61.05,61.105,234000000.0
2008-11-26 10:04:00,61.095,61.115,61.09,61.105,341800000.0
2008-11-26 10:05:00,61.1,61.16,61.1,61.16,150800000.0
2008-11-26 10:06:00,61.16,61.405,61.16,61.405,601200000.0
2008-11-26 10:07:00,61.4,61.46,61.33,61.355,458800000.0
2008-11-26 10:08:00,61.355,61.39,61.35,61.375,429400000.0
2008-11-26 10:09:00,61.38,61.47,61.32,61.37,510400000.0
2008-11-26 10:10:00,61.37,61.37,61.14,61.18,621200000.0
2008-11-26 10:11:00,61.2,61.255,61.2,61.25,488600000.0
2008-11-26 10:12:00,61.25,61.295,61.205,61.21,335600000.0
2008-11-26 10:13:00,61.215,61.235,61.19,61.2,392000000.0
2008-11-26 10:14:00,61.2,61.29,61.155,61.29,474600000.0
2008-11-26 10:15:00,61.29,61.325,61.23,61.255,273900000.0
2008-11-26 10:16:00,61.26,61.27,61.24,61.24,342200000.0
2008-11-26 10:17:00,61.24,61.245,61.195,61.205,338000000.0
2008-11-26 10:18:00,61.205,61.22,61.18,61.19,391200000.0
2008-11-26 10:19:00,61.19,61.215,61.155,61.155,323600000.0
2008-11-26 10:20:00,61.16,61.21,61.16,61.21,286400000.0
2008-11-26 10:21:00,61.21,61.315,61.2,61.305,483200000.0
2008-11-26 10:22:00,61.3,61.31,61.285,61.305,297800000.0
2008-11-26 10:23:00,61.305,61.355,61.275,61.35,358600000.0
2008-11-26 10:24:00,61.355,61.49,61.355,61.435,453600000.0
2008-11-26 10:25:00,61.435,61.445,61.36,61.36,642000000.0
2008-11-26 10:26:00,61.36,61.42,61.35,61.395,503600000.0
2008-11-26 10:27:00,61.39,61.395,61.35,61.37,479400000.0
2008-11-26 10:28:00,61.37,61.405,61.37,61.405,293200000.0
2008-11-26 10:29:00,61.41,61.42,61.34,61.35,489800000.0
2008-11-26 10:30:00,61.345,61.375,61.345,61.375,282600000.0
2008-11-26 10:31:00,61.375,61.375,61.29,61.29,290200000.0
2008-11-26 10:32:00,61.29,61.38,61.29,61.375,487600000.0
2008-11-26 10:33:00,61.375,61.38,61.345,61.36,301600000.0
2008-11-26 10:34:00,61.35,61.37,61.31,61.32,327600000.0
2008-11-26 10:35:00,61.315,61.33,61.31,61.31,282200000.0
2008-11-26 10:36:00,61.315,61.375,61.315,61.355,246800000.0
2008-11-26 10:37:00,61.355,61.44,61.355,61.435,304400000.0
2008-11-26 10:38:00,61.435,61.465,61.395,61.465,293600000.0
2008-11-26 10:39:00,61.47,61.485,61.375,61.38,416200000.0
2008-11-26 10:40:00,61.39,61.405,61.375,61.395,289200000.0
2008-11-26 10:41:00,61.4,61.425,61.395,61.405,505600000.0
2008-11-26 10:42:00,61.405,61.415,61.4,61.41,128000000.0
2008-11-26 10:43:00,61.41,61.41,61.38,61.38,334000000.0
2008-11-26 10:44:00,61.39,61.57,61.39,61.565,539600000.0
2008-11-26 10:45:00,61.56,61.595,61.545,61.56,576400001.0
2008-11-26 10:46:00,61.56,61.66,61.55,61.64,532600000.0
2008-11-26 10:47:00,61.64,61.85,61.64,61.82,700400000.0
2008-11-26 10:48:00,61.82,61.855,61.74,61.74,606200000.0
2008-11-26 10:49:00,61.73,61.745,61.67,61.7,509200000.0
2008-11-26 10:50:00,61.705,61.735,61.665,61.72,599400000.0
2008-11-26 10:51:00,61.72,61.76,61.7,61.735,418000000.0
2008-11-26 10:52:00,61.735,61.805,61.735,61.785,286200000.0
2008-11-26 10:53:00,61.78,61.815,61.765,61.795,487800000.0
2008-11-26 10:54:00,61.8,61.865,61.74,61.75,464200000.0
2008-11-26 10:55:00,61.775,61.805,61.76,61.775,528600000.0
2008-11-26 10:56:00,61.78,61.78,61.625,61.735,576400000.0
2008-11-26 10:57:00,61.74,61.815,61.72,61.815,508200000.0
2008-11-26 10:58:00,61.82,61.855,61.795,61.8,392400000.0
2008-11-26 10:59:00,61.795,61.89,61.785,61.875,321600000.0
2008-11-26 11:00:00,61.88,61.96,61.86,61.92,473400000.0
2008-11-26 11:01:00,61.92,61.925,61.845,61.91,332400000.0
2008-11-26 11:02:00,61.905,62.01,61.905,61.96,576400000.0
2008-11-26 11:03:00,61.96,61.99,61.895,61.975,491800000.0
2008-11-26 11:04:00,61.985,61.99,61.9,61.91,423400000.0
2008-11-26 11:05:00,61.905,61.91,61.83,61.845,392200000.0
2008-11-26 11:06:00,61.83,61.875,61.795,61.795,452800000.0
2008-11-26 11:07:00,61.8,61.81,61.755,61.755,174799999.0
2008-11-26 11:08:00,61.755,61.8,61.755,61.795,439400000.0
2008-11-26 11:09:00,61.8,61.82,61.79,61.805,277600000.0
2008-11-26 11:10:00,61.805,61.86,61.8,61.86,349400000.0
2008-11-26 11:11:00,61.86,61.865,61.77,61.77,459400000.0
2008-11-26 11:12:00,61.775,61.785,61.715,61.74,296000000.0
2008-11-26 11:13:00,61.74,61.76,61.695,61.74,337400000.0
2008-11-26 11:14:00,61.74,61.795,61.715,61.765,610000000.0
2008-11-26 11:15:00,61.765,61.815,61.765,61.8,421600000.0
2008-11-26 11:16:00,61.805,61.815,61.78,61.78,598000000.0
2008-11-26 11:17:00,61.775,61.79,61.74,61.765,405000000.0
2008-11-26 11:18:00,61.765,61.775,61.7,61.76,483400000.0
2008-11-26 11:19:00,61.755,61.76,61.74,61.745,275600000.0
2008-11-26 11:20:00,61.745,61.75,61.73,61.73,138400000.0
2008-11-26 11:21:00,61.73,61.77,61.71,61.765,335400000.0
2008-11-26 11:22:00,61.77,61.845,61.74,61.83,384800000.0
2008-11-26 11:23:00,61.835,61.835,61.785,61.815,362800000.0
2008-11-26 11:24:00,61.815,61.91,61.81,61.895,456000000.0
2008-11-26 11:25:00,61.88,61.91,61.85,61.89,361000000.0
2008-11-26 11:26:00,61.88,61.9,61.8,61.8,388800000.0
2008-11-26 11:27:00,61.805,61.845,61.795,61.845,195000000.0
2008-11-26 11:28:00,61.84,61.85,61.765,61.79,403999999.0
2008-11-26 11:29:00,61.795,61.835,61.79,61.81,432800000.0
2008-11-26 11:30:00,61.82,61.875,61.82,61.855,175000000.0
2008-11-26 11:31:00,61.855,61.895,61.85,61.88,368400000.0
2008-11-26 11:32:00,61.88,61.955,61.85,61.905,499400000.0
2008-11-26 11:33:00,61.9,61.905,61.875,61.885,343600000.0
2008-11-26 11:34:00,61.88,61.99,61.88,61.96,433800001.0
2008-11-26 11:35:00,61.96,62.005,61.945,61.975,464800000.0
2008-11-26 11:36:00,61.99,61.99,61.935,61.985,381600000.0
2008-11-26 11:37:00,61.985,61.995,61.955,61.96,475199999.0
2008-11-26 11:38:00,61.95,61.975,61.905,61.925,482800000.0
2008-11-26 11:39:00,61.93,61.935,61.83,61.83,359400000.0
2008-11-26 11:40:00,61.835,61.895,61.825,61.865,427400000.0
2008-11-26 11:41:00,61.865,61.865,61.84,61.845,410800000.0
2008-11-26 11:42:00,61.85,61.865,61.795,61.81,504000001.0
2008-11-26 11:43:00,61.81,61.81,61.755,61.77,606000000.0
2008-11-26 11:44:00,61.77,61.79,61.74,61.76,623200000.0
2008-11-26 11:45:00,61.76,61.855,61.76,61.84,321600000.0
2008-11-26 11:46:00,61.815,61.86,61.78,61.79,418000000.0
2008-11-26 11:47:00,61.79,61.87,61.79,61.87,363000000.0
2008-11-26 11:48:00,61.865,61.865,61.81,61.815,272200001.0
2008-11-26 11:49:00,61.815,61.815,61.735,61.74,355800000.0
2008-11-26 11:50:00,61.75,61.77,61.735,61.74,286600000.0
2008-11-26 11:51:00,61.74,61.785,61.735,61.785,317200000.0
2008-11-26 11:52:00,61.785,61.795,61.74,61.78,561800002.0
2008-11-26 11:53:00,61.785,61.785,61.7,61.72,362800001.0
2008-11-26 11:54:00,61.715,61.785,61.715,61.725,318800000.0
2008-11-26 11:55:00,61.705,61.705,61.655,61.7,513000000.0
2008-11-26 11:56:00,61.705,61.79,61.695,61.78,546400000.0
2008-11-26 11:57:00,61.775,61.79,61.735,61.735,678600000.0
2008-11-26 11:58:00,61.74,61.755,61.615,61.645,708399999.0
2008-11-26 11:59:00,61.64,61.7,61.62,61.7,555800000.0
2008-11-26 12:00:00,61.7,61.775,61.695,61.735,508600000.0
2008-11-26 12:01:00,61.735,61.735,61.7,61.715,279200000.0
2008-11-26 12:02:00,61.72,61.73,61.64,61.64,453000000.0
2008-11-26 12:03:00,61.64,61.64,61.495,61.54,643800000.0
2008-11-26 12:04:00,61.535,61.645,61.53,61.605,631000000.0
2008-11-26 12:05:00,61.61,61.63,61.56,61.605,631000000.0
2008-11-26 12:06:00,61.61,61.66,61.605,61.635,343800000.0
2008-11-26 12:07:00,61.63,61.63,61.605,61.625,386200000.0
2008-11-26 12:08:00,61.62,61.62,61.525,61.525,484600001.0
2008-11-26 12:09:00,61.525,61.525,61.45,61.475,731400000.0
2008-11-26 12:10:00,61.49,61.505,61.395,61.4,579600000.0
2008-11-26 12:11:00,61.4,61.46,61.39,61.445,575400000.0
2008-11-26 12:12:00,61.45,61.545,61.45,61.49,478599998.0
2008-11-26 12:13:00,61.49,61.565,61.455,61.545,754200001.0
2008-11-26 12:14:00,61.545,61.565,61.545,61.55,375600003.0
2008-11-26 12:15:00,61.545,61.575,61.51,61.56,295800000.0
2008-11-26 12:16:00,61.56,61.65,61.555,61.65,435600000.0
2008-11-26 12:17:00,61.65,61.655,61.56,61.63,538600000.0
2008-11-26 12:18:00,61.63,61.645,61.59,61.645,616200000.0
2008-11-26 12:19:00,61.63,61.725,61.58,61.63,731400000.0
2008-11-26 12:20:00,61.63,61.705,61.575,61.7,560000000.0
2008-11-26 12:21:00,61.705,61.76,61.68,61.74,252400000.0
2008-11-26 12:22:00,61.745,61.755,61.675,61.695,532800000.0
2008-11-26 12:23:00,61.69,61.74,61.665,61.725,254600000.0
2008-11-26 12:24:00,61.725,61.81,61.7,61.785,448400000.0
2008-11-26 12:25:00,61.785,61.785,61.69,61.7,350400001.0
2008-11-26 12:26:00,61.7,61.715,61.655,61.7,418400000.0
2008-11-26 12:27:00,61.7,61.72,61.67,61.715,634600000.0
2008-11-26 12:28:00,61.705,61.725,61.7,61.7,216400000.0
2008-11-26 12:29:00,61.7,61.725,61.66,61.7,669000000.0
2008-11-26 12:30:00,61.7,61.755,61.7,61.75,489600000.0
2008-11-26 12:31:00,61.75,61.75,61.64,61.685,512000000.0
2008-11-26 12:32:00,61.675,61.715,61.65,61.71,657800000.0
2008-11-26 12:33:00,61.73,61.795,61.685,61.755,623400000.0
2008-11-26 12:34:00,61.75,61.765,61.655,61.685,543600000.0
2008-11-26 12:35:00,61.68,61.73,61.68,61.705,472600000.0
2008-11-26 12:36:00,61.705,61.72,61.685,61.72,628000000.0
2008-11-26 12:37:00,61.725,61.755,61.705,61.735,335600000.0
2008-11-26 12:38:00,61.745,61.76,61.695,61.695,237200000.0
2008-11-26 12:39:00,61.685,61.695,61.67,61.675,428400000.0
2008-11-26 12:40:00,61.68,61.68,61.665,61.67,320600000.0
2008-11-26 12:41:00,61.67,61.675,61.63,61.63,194000000.0
2008-11-26 12:42:00,61.63,61.635,61.6,61.635,127800000.0
2008-11-26 12:43:00,61.635,61.675,61.615,61.62,462900001.0
2008-11-26 12:44:00,61.625,61.655,61.625,61.645,561200000.0
2008-11-26 12:45:00,61.64,61.64,61.565,61.605,660400000.0
2008-11-26 12:46:00,61.605,61.61,61.545,61.555,573800000.0
2008-11-26 12:47:00,61.56,61.59,61.53,61.59,373200000.0
2008-11-26 12:48:00,61.595,61.595,61.54,61.54,366000000.0
2008-11-26 12:49:00,61.54,61.575,61.51,61.57,422200000.0
2008-11-26 12:50:00,61.56,61.57,61.54,61.545,305000000.0
2008-11-26 12:51:00,61.56,61.64,61.56,61.62,250200000.0
2008-11-26 12:52:00,61.625,61.635,61.595,61.615,355200000.0
2008-11-26 12:53:00,61.61,61.645,61.61,61.635,171400000.0
2008-11-26 12:54:00,61.645,61.65,61.62,61.62,200000000.0
2008-11-26 12:55:00,61.62,61.64,61.62,61.625,89200000.0
2008-11-26 12:56:00,61.625,61.645,61.605,61.62,453400000.0
2008-11-26 12:57:00,61.62,61.62,61.57,61.57,258000000.0
2008-11-26 12:58:00,61.565,61.605,61.545,61.59,411400001.0
2008-11-26 12:59:00,61.59,61.635,61.59,61.615,481600000.0
2008-11-26 13:00:00,61.635,61.645,61.61,61.64,156400000.0
2008-11-26 13:01:00,61.645,61.655,61.57,61.57,539800000.0
2008-11-26 13:02:00,61.57,61.58,61.565,61.58,205600000.0
2008-11-26 13:03:00,61.58,61.65,61.58,61.645,307600000.0
2008-11-26 13:04:00,61.625,61.665,61.595,61.655,473000000.0
2008-11-26 13:05:00,61.655,61.685,61.645,61.68,176200000.0
2008-11-26 13:06:00,61.685,61.685,61.595,61.6,466400000.0
2008-11-26 13:07:00,61.615,61.635,61.565,61.63,608200000.0
2008-11-26 13:08:00,61.645,61.645,61.61,61.64,497600000.0
2008-11-26 13:09:00,61.64,61.67,61.59,61.59,520200000.0
2008-11-26 13:10:00,61.59,61.625,61.56,61.61,405200000.0
2008-11-26 13:11:00,61.605,61.615,61.575,61.59,500800000.0
2008-11-26 13:12:00,61.61,61.685,61.6,61.685,216000000.0
2008-11-26 13:13:00,61.68,61.695,61.665,61.67,221200000.0
2008-11-26 13:14:00,61.66,61.69,61.65,61.685,448000000.0
2008-11-26 13:15:00,61.685,61.755,61.675,61.74,417800000.0
2008-11-26 13:16:00,61.735,61.735,61.71,61.71,306400000.0
2008-11-26 13:17:00,61.725,61.725,61.675,61.675,274000000.0
2008-11-26 13:18:00,61.675,61.695,61.67,61.68,379000000.0
2008-11-26 13:19:00,61.68,61.7,61.68,61.685,286200000.0
2008-11-26 13:20:00,61.685,61.685,61.67,61.68,265200000.0
2008-11-26 13:21:00,61.68,61.695,61.595,61.595,576200000.0
2008-11-26 13:22:00,61.605,61.605,61.545,61.58,529400000.0
2008-11-26 13:23:00,61.58,61.6,61.535,61.55,493600000.0
2008-11-26 13:24:00,61.545,61.62,61.545,61.595,383000000.0
2008-11-26 13:25:00,61.595,61.605,61.595,61.605,214800000.0
2008-11-26 13:26:00,61.605,61.665,61.605,61.63,280200000.0
2008-11-26 13:27:00,61.63,61.63,61.61,61.625,92800000.0
2008-11-26 13:28:00,61.63,61.63,61.6,61.61,340800000.0
2008-11-26 13:29:00,61.615,61.63,61.59,61.61,423000000.0
2008-11-26 13:30:00,61.61,61.625,61.595,61.62,373600000.0
2008-11-26 13:31:00,61.62,61.625,61.605,61.625,206800000.0
2008-11-26 13:32:00,61.625,61.685,61.625,61.675,345400000.0
2008-11-26 13:33:00,61.68,61.7,61.645,61.65,492200000.0
2008-11-26 13:34:00,61.65,61.685,61.635,61.675,344400000.0
2008-11-26 13:35:00,61.68,61.77,61.68,61.71,474800000.0
2008-11-26 13:36:00,61.71,61.755,61.685,61.705,499200000.0
2008-11-26 13:37:00,61.7,61.71,61.655,61.69,520000000.0
2008-11-26 13:38:00,61.69,61.715,61.685,61.715,286400000.0
2008-11-26 13:39:00,61.71,61.725,61.695,61.7,416200000.0
2008-11-26 13:40:00,61.695,61.71,61.68,61.695,235800000.0
2008-11-26 13:41:00,61.695,61.715,61.675,61.695,477200000.0
2008-11-26 13:42:00,61.685,61.74,61.685,61.71,385800000.0
2008-11-26 13:43:00,61.71,61.72,61.71,61.71,234000000.0
2008-11-26 13:44:00,61.715,61.73,61.7,61.715,315800000.0
2008-11-26 13:45:00,61.71,61.72,61.67,61.67,275600000.0
2008-11-26 13:46:00,61.675,61.715,61.67,61.7,326000001.0
2008-11-26 13:47:00,61.7,61.735,61.7,61.73,333000000.0
2008-11-26 13:48:00,61.735,61.745,61.7,61.7,215200000.0
2008-11-26 13:49:00,61.7,61.71,61.695,61.7,255000000.0
2008-11-26 13:50:00,61.7,61.715,61.7,61.71,261000000.0
2008-11-26 13:51:00,61.71,61.715,61.68,61.695,339400000.0
2008-11-26 13:52:00,61.695,61.71,61.67,61.695,339200000.0
2008-11-26 13:53:00,61.685,61.69,61.67,61.67,134600000.0
2008-11-26 13:54:00,61.67,61.755,61.67,61.745,497800000.0
2008-11-26 13:55:00,61.745,61.94,61.735,61.925,547800000.0
2008-11-26 13:56:00,61.92,61.945,61.86,61.92,443100000.0
2008-11-26 13:57:00,61.915,61.92,61.85,61.855,288600000.0
2008-11-26 13:58:00,61.86,61.895,61.85,61.865,211000000.0
2008-11-26 13:59:00,61.865,61.88,61.795,61.85,453600000.0
2008-11-26 14:00:00,61.855,61.88,61.845,61.86,366400000.0
2008-11-26 14:01:00,61.865,61.965,61.85,61.855,351100000.0
2008-11-26 14:02:00,61.855,61.89,61.855,61.875,176000000.0
2008-11-26 14:03:00,61.87,61.95,61.865,61.9,390000000.0
2008-11-26 14:04:00,61.92,61.92,61.85,61.855,212600000.0
2008-11-26 14:05:00,61.855,61.855,61.8,61.8,331800000.0
2008-11-26 14:06:00,61.8,61.845,61.705,61.725,376200000.0
2008-11-26 14:07:00,61.725,61.815,61.725,61.81,408200000.0
2008-11-26 14:08:00,61.815,61.835,61.785,61.83,334200000.0
2008-11-26 14:09:00,61.835,61.85,61.825,61.83,233000000.0
2008-11-26 14:10:00,61.83,61.83,61.715,61.72,312800000.0
2008-11-26 14:11:00,61.735,61.8,61.735,61.795,341600000.0
2008-11-26 14:12:00,61.795,61.81,61.71,61.72,324200000.0
2008-11-26 14:13:00,61.715,61.77,61.71,61.735,612400000.0
2008-11-26 14:14:00,61.735,61.765,61.715,61.735,555800000.0
2008-11-26 14:15:00,61.74,61.74,61.715,61.74,339200000.0
2008-11-26 14:16:00,61.74,61.75,61.71,61.72,246000000.0
2008-11-26 14:17:00,61.715,61.735,61.715,61.735,286600000.0
2008-11-26 14:18:00,61.73,61.75,61.725,61.745,315800000.0
2008-11-26 14:19:00,61.745,61.775,61.735,61.775,219800000.0
2008-11-26 14:20:00,61.78,61.825,61.77,61.785,283000000.0
2008-11-26 14:21:00,61.785,61.81,61.74,61.775,276600000.0
2008-11-26 14:22:00,61.775,61.815,61.77,61.8,322800000.0
2008-11-26 14:23:00,61.8,61.82,61.79,61.795,144800001.0
2008-11-26 14:24:00,61.795,61.805,61.78,61.78,148600000.0
2008-11-26 14:25:00,61.78,61.795,61.77,61.78,161200000.0
2008-11-26 14:26:00,61.78,61.79,61.78,61.78,211400000.0
2008-11-26 14:27:00,61.78,61.78,61.78,61.78,166000000.0
2008-11-26 14:28:00,61.78,61.8,61.78,61.8,194000000.0
2008-11-26 14:29:00,61.8,61.82,61.795,61.795,317600000.0
2008-11-26 14:30:00,61.8,61.805,61.785,61.785,96400000.0
2008-11-26 14:31:00,61.8,61.81,61.78,61.785,209200000.0
2008-11-26 14:32:00,61.79,61.815,61.785,61.81,195200000.0
2008-11-26 14:33:00,61.815,61.84,61.735,61.78,270200000.0
2008-11-26 14:34:00,61.78,61.78,61.665,61.675,217600000.0
2008-11-26 14:35:00,61.675,61.69,61.645,61.67,263600000.0
2008-11-26 14:36:00,61.675,61.68,61.6,61.625,333200000.0
2008-11-26 14:37:00,61.625,61.625,61.575,61.6,342800000.0
2008-11-26 14:38:00,61.605,61.67,61.59,61.595,464200000.0
2008-11-26 14:39:00,61.6,61.6,61.565,61.57,206600000.0
2008-11-26 14:40:00,61.56,61.585,61.545,61.58,240200000.0
2008-11-26 14:41:00,61.575,61.61,61.57,61.61,176800000.0
2008-11-26 14:42:00,61.62,61.63,61.6,61.615,275200000.0
2008-11-26 14:43:00,61.615,61.63,61.595,61.63,241800000.0
2008-11-26 14:44:00,61.625,61.665,61.62,61.66,190400000.0
2008-11-26 14:45:00,61.66,61.67,61.63,61.64,155400000.0
2008-11-26 14:46:00,61.63,61.645,61.605,61.605,222400000.0
2008-11-26 14:47:00,61.605,61.63,61.525,61.59,459400000.0
2008-11-26 14:48:00,61.59,61.59,61.505,61.505,538200000.0
2008-11-26 14:49:00,61.505,61.58,61.505,61.56,345400000.0
2008-11-26 14:50:00,61.55,61.58,61.55,61.565,207200000.0
2008-11-26 14:51:00,61.555,61.575,61.55,61.57,267000000.0
2008-11-26 14:52:00,61.57,61.575,61.565,61.565,175000000.0
2008-11-26 14:53:00,61.565,61.595,61.555,61.59,325000000.0
2008-11-26 14:54:00,61.585,61.585,61.53,61.535,238400000.0
2008-11-26 14:55:00,61.535,61.555,61.505,61.53,198600000.0
2008-11-26 14:56:00,61.53,61.56,61.53,61.54,211800000.0
2008-11-26 14:57:00,61.54,61.59,61.53,61.59,447200000.0
2008-11-26 14:58:00,61.59,61.625,61.58,61.6,453400000.0
2008-11-26 14:59:00,61.6,61.6,61.475,61.52,418000000.0
2008-11-26 15:00:00,61.52,61.535,61.44,61.455,419800000.0
2008-11-26 15:01:00,61.455,61.6,61.435,61.595,361400000.0
2008-11-26 15:02:00,61.6,61.605,61.55,61.59,294600000.0
2008-11-26 15:03:00,61.59,61.685,61.57,61.58,399000000.0
2008-11-26 15:04:00,61.58,61.58,61.49,61.52,343000000.0
2008-11-26 15:05:00,61.52,61.61,61.52,61.61,373600000.0
2008-11-26 15:06:00,61.615,61.665,61.57,61.58,344400000.0
2008-11-26 15:07:00,61.57,61.59,61.57,61.57,398599997.0
2008-11-26 15:08:00,61.57,61.605,61.51,61.59,456199996.0
2008-11-26 15:09:00,61.59,61.63,61.575,61.595,337200000.0
2008-11-26 15:10:00,61.595,61.605,61.515,61.52,442000001.0
2008-11-26 15:11:00,61.545,61.545,61.475,61.515,374000000.0
2008-11-26 15:12:00,61.52,61.53,61.51,61.52,171400000.0
2008-11-26 15:13:00,61.52,61.535,61.49,61.525,212000000.0
2008-11-26 15:14:00,61.535,61.56,61.5,61.555,275600000.0
2008-11-26 15:15:00,61.555,61.57,61.53,61.55,240400000.0
2008-11-26 15:16:00,61.545,61.56,61.53,61.53,140000000.0
2008-11-26 15:17:00,61.53,61.54,61.53,61.535,175400000.0
2008-11-26 15:18:00,61.54,61.55,61.465,61.465,338800000.0
2008-11-26 15:19:00,61.46,61.47,61.415,61.43,290000000.0
2008-11-26 15:20:00,61.43,61.435,61.355,61.395,487000000.0
2008-11-26 15:21:00,61.405,61.47,61.345,61.47,337200000.0
2008-11-26 15:22:00,61.47,61.6,61.47,61.585,366000000.0
2008-11-26 15:23:00,61.595,61.67,61.575,61.65,309600000.0
2008-11-26 15:24:00,61.655,61.655,61.58,61.6,295000000.0
2008-11-26 15:25:00,61.595,61.62,61.545,61.545,331400000.0
2008-11-26 15:26:00,61.54,61.59,61.465,61.48,533200000.0
2008-11-26 15:27:00,61.48,61.6,61.48,61.51,358800000.0
2008-11-26 15:28:00,61.52,61.585,61.515,61.58,343800000.0
2008-11-26 15:29:00,61.58,61.59,61.46,61.46,273200000.0
2008-11-26 15:30:00,61.46,61.46,61.18,61.32,410200000.0
2008-11-26 15:31:00,61.315,61.4,61.285,61.335,338800000.0
2008-11-26 15:32:00,61.34,61.47,61.3,61.45,299000000.0
2008-11-26 15:33:00,61.45,61.45,61.305,61.31,492200000.0
2008-11-26 15:34:00,61.325,61.34,61.27,61.285,464600000.0
2008-11-26 15:35:00,61.285,61.325,61.28,61.295,435000000.0
2008-11-26 15:36:00,61.295,61.365,61.24,61.365,366000000.0
2008-11-26 15:37:00,61.375,61.42,61.34,61.35,511000000.0
2008-11-26 15:38:00,61.35,61.425,61.335,61.42,366800000.0
2008-11-26 15:39:00,61.42,61.42,61.38,61.39,494200000.0
2008-11-26 15:40:00,61.395,61.64,61.395,61.605,355000000.0
2008-11-26 15:41:00,61.605,61.685,61.58,61.635,499000000.0
2008-11-26 15:42:00,61.64,61.64,61.545,61.545,481800000.0
2008-11-26 15:43:00,61.545,61.575,61.525,61.545,473400000.0
2008-11-26 15:44:00,61.54,61.6,61.54,61.6,417600000.0
2008-11-26 15:45:00,61.6,61.69,61.565,61.66,617400000.0
2008-11-26 15:46:00,61.67,61.69,61.61,61.645,492000000.0
2008-11-26 15:47:00,61.645,61.665,61.62,61.63,203600000.0
2008-11-26 15:48:00,61.625,61.7,61.625,61.65,389600000.0
2008-11-26 15:49:00,61.65,61.755,61.65,61.755,274200000.0
2008-11-26 15:50:00,61.755,61.755,61.61,61.63,523800000.0
2008-11-26 15:51:00,61.63,61.68,61.605,61.675,651800000.0
2008-11-26 15:52:00,61.68,61.705,61.66,61.66,307000000.0
2008-11-26 15:53:00,61.655,61.66,61.6,61.6,536600000.0
2008-11-26 15:54:00,61.605,61.61,61.545,61.565,312200000.0
2008-11-26 15:55:00,61.57,61.645,61.545,61.645,498000000.0
2008-11-26 15:56:00,61.65,61.7,61.63,61.655,487600000.0
2008-11-26 15:57:00,61.655,61.655,61.565,61.585,551800000.0
2008-11-26 15:58:00,61.585,61.72,61.56,61.71,260200000.0
2008-11-26 15:59:00,61.705,61.72,61.615,61.68,397800000.0
2008-11-26 16:00:00,61.68,61.735,61.68,61.72,545000000.0
2008-11-26 16:01:00,61.72,61.725,61.645,61.725,499600000.0
2008-11-26 16:02:00,61.73,61.78,61.725,61.74,449600000.0
2008-11-26 16:03:00,61.74,61.755,61.72,61.735,341800000.0
2008-11-26 16:04:00,61.74,61.79,61.7,61.7,449200000.0
2008-11-26 16:05:00,61.695,61.825,61.69,61.775,400800000.0
2008-11-26 16:06:00,61.775,61.775,61.72,61.76,486000000.0
2008-11-26 16:07:00,61.755,61.795,61.74,61.765,449600000.0
2008-11-26 16:08:00,61.765,61.765,61.725,61.73,408400000.0
2008-11-26 16:09:00,61.73,61.78,61.73,61.755,368600000.0
2008-11-26 16:10:00,61.755,61.8,61.755,61.8,230800000.0
2008-11-26 16:11:00,61.8,61.8,61.69,61.71,347400000.0
2008-11-26 16:12:00,61.71,61.775,61.71,61.75,398200000.0
2008-11-26 16:13:00,61.75,61.77,61.735,61.745,295800000.0
2008-11-26 16:14:00,61.735,61.735,61.655,61.655,213000000.0
2008-11-26 16:15:00,61.67,61.68,61.645,61.655,381800000.0
2008-11-26 16:16:00,61.655,61.685,61.64,61.68,376400000.0
2008-11-26 16:17:00,61.68,61.68,61.645,61.645,169200000.0
2008-11-26 16:18:00,61.64,61.71,61.64,61.675,415400000.0
2008-11-26 16:19:00,61.675,61.7,61.62,61.67,592000000.0
2008-11-26 16:20:00,61.67,61.76,61.67,61.74,392800000.0
2008-11-26 16:21:00,61.74,61.755,61.685,61.7,224600000.0
2008-11-26 16:22:00,61.705,61.72,61.62,61.62,256800000.0
2008-11-26 16:23:00,61.62,61.62,61.505,61.505,454600000.0
2008-11-26 16:24:00,61.505,61.595,61.505,61.57,359200000.0
2008-11-26 16:25:00,61.575,61.585,61.485,61.505,400600000.0
2008-11-26 16:26:00,61.5,61.53,61.495,61.525,555600000.0
2008-11-26 16:27:00,61.525,61.61,61.525,61.6,536400000.0
2008-11-26 16:28:00,61.615,61.62,61.57,61.615,300600000.0
2008-11-26 16:29:00,61.61,61.64,61.61,61.61,247600000.0
2008-11-26 16:30:00,61.61,61.63,61.6,61.63,317400000.0
2008-11-26 16:31:00,61.63,61.67,61.555,61.56,458200000.0
2008-11-26 16:32:00,61.56,61.58,61.445,61.455,504400000.0
2008-11-26 16:33:00,61.45,61.57,61.43,61.555,495800000.0
2008-11-26 16:34:00,61.555,61.575,61.495,61.495,487600000.0
2008-11-26 16:35:00,61.495,61.625,61.49,61.58,415800000.0
2008-11-26 16:36:00,61.6,61.615,61.5,61.585,397200000.0
2008-11-26 16:37:00,61.58,61.58,61.425,61.425,450200000.0
2008-11-26 16:38:00,61.46,61.57,61.43,61.54,497000000.0
2008-11-26 16:39:00,61.54,61.57,61.51,61.515,465200000.0
2008-11-26 16:40:00,61.515,61.52,61.43,61.475,328400000.0
2008-11-26 16:41:00,61.47,61.59,61.46,61.54,476400000.0
2008-11-26 16:42:00,61.54,61.56,61.48,61.49,353600000.0
2008-11-26 16:43:00,61.49,61.495,61.36,61.375,425600000.0
2008-11-26 16:44:00,61.38,61.45,61.325,61.365,494200000.0
2008-11-26 16:45:00,61.365,61.395,61.36,61.375,511400000.0
2008-11-26 16:46:00,61.375,61.42,61.36,61.41,457600000.0
2008-11-26 16:47:00,61.4,61.49,61.38,61.48,520000000.0
2008-11-26 16:48:00,61.48,61.56,61.48,61.555,366400000.0
2008-11-26 16:49:00,61.555,61.585,61.47,61.575,572600000.0
2008-11-26 16:50:00,61.575,61.62,61.575,61.585,390800000.0
2008-11-26 16:51:00,61.59,61.6,61.5,61.55,550400000.0
2008-11-26 16:52:00,61.545,61.685,61.545,61.685,411800000.0
2008-11-26 16:53:00,61.68,61.735,61.635,61.725,372800000.0
2008-11-26 16:54:00,61.725,61.725,61.665,61.69,304600000.0
2008-11-26 16:55:00,61.69,61.765,61.67,61.75,372800000.0
2008-11-26 16:56:00,61.755,61.76,61.615,61.63,278000000.0
2008-11-26 16:57:00,61.63,61.63,61.545,61.545,247000000.0
2008-11-26 16:58:00,61.545,61.56,61.495,61.515,388600000.0
2008-11-26 16:59:00,61.515,61.525,61.47,61.49,332600000.0
2008-11-26 17:00:00,61.5,61.53,61.445,61.46,495300000.0
2008-11-26 17:01:00,61.46,61.52,61.41,61.515,356400000.0
2008-11-26 17:02:00,61.515,61.535,61.5,61.535,219000000.0
2008-11-26 17:03:00,61.535,61.625,61.525,61.575,327800000.0
2008-11-26 17:04:00,61.575,61.62,61.56,61.59,490800000.0
2008-11-26 17:05:00,61.585,61.62,61.545,61.57,526400000.0
2008-11-26 17:06:00,61.57,61.615,61.54,61.615,336000000.0
2008-11-26 17:07:00,61.605,61.625,61.57,61.605,310200000.0
2008-11-26 17:08:00,61.605,61.67,61.585,61.66,238400000.0
2008-11-26 17:09:00,61.65,61.65,61.48,61.495,266400000.0
2008-11-26 17:10:00,61.49,61.54,61.44,61.455,434200000.0
2008-11-26 17:11:00,61.455,61.585,61.455,61.495,388400000.0
2008-11-26 17:12:00,61.51,61.52,61.32,61.42,388600000.0
2008-11-26 17:13:00,61.42,61.535,61.41,61.535,364200000.0
2008-11-26 17:14:00,61.53,61.53,61.38,61.395,344400000.0
2008-11-26 17:15:00,61.395,61.45,61.39,61.4,265600000.0
2008-11-26 17:16:00,61.4,61.52,61.4,61.52,385600000.0
2008-11-26 17:17:00,61.52,61.64,61.52,61.64,386200000.0
2008-11-26 17:18:00,61.63,61.66,61.57,61.66,325000000.0
2008-11-26 17:19:00,61.64,61.65,61.585,61.595,285200000.0
2008-11-26 17:20:00,61.6,61.67,61.59,61.66,251000000.0
2008-11-26 17:21:00,61.655,61.665,61.585,61.645,431000000.0
2008-11-26 17:22:00,61.63,61.635,61.42,61.445,360600000.0
2008-11-26 17:23:00,61.445,61.52,61.445,61.52,416400000.0
2008-11-26 17:24:00,61.52,61.6,61.52,61.53,557000000.0
2008-11-26 17:25:00,61.51,61.58,61.495,61.555,538800000.0
2008-11-26 17:26:00,61.56,61.68,61.56,61.675,369600000.0
2008-11-26 17:27:00,61.675,61.68,61.62,61.65,382000000.0
2008-11-26 17:28:00,61.65,61.65,61.62,61.635,370600000.0
2008-11-26 17:29:00,61.635,61.665,61.605,61.605,379600000.0
2008-11-26 17:30:00,61.6,61.64,61.59,61.59,296600000.0
2008-11-26 17:31:00,61.59,61.59,61.515,61.52,210200000.0
2008-11-26 17:32:00,61.525,61.57,61.5,61.5,221600000.0
2008-11-26 17:33:00,61.5,61.53,61.495,61.505,265000000.0
2008-11-26 17:34:00,61.505,61.54,61.505,61.515,390200000.0
2008-11-26 17:35:00,61.51,61.51,61.28,61.28,439800000.0
2008-11-26 17:36:00,61.28,61.3,61.22,61.22,391000000.0
2008-11-26 17:37:00,61.21,61.255,61.07,61.24,524200000.0
2008-11-26 17:38:00,61.24,61.245,61.19,61.245,592600000.0
2008-11-26 17:39:00,61.245,61.295,61.235,61.265,316200000.0
2008-11-26 17:40:00,61.26,61.26,61.16,61.16,369000000.0
2008-11-26 17:41:00,61.16,61.205,61.155,61.195,293000000.0
2008-11-26 17:42:00,61.195,61.2,61.095,61.115,274400000.0
2008-11-26 17:43:00,61.12,61.19,61.075,61.185,313800000.0
2008-11-26 17:44:00,61.19,61.24,61.13,61.235,282600000.0
2008-11-26 17:45:00,61.24,61.315,61.24,61.29,278000000.0
2008-11-26 17:46:00,61.29,61.355,61.27,61.27,266000000.0
2008-11-26 17:47:00,61.27,61.27,61.215,61.215,304800000.0
2008-11-26 17:48:00,61.21,61.22,61.19,61.195,247200000.0
2008-11-26 17:49:00,61.2,61.225,61.175,61.21,237400000.0
2008-11-26 17:50:00,61.215,61.31,61.175,61.285,286800000.0
2008-11-26 17:51:00,61.29,61.315,61.21,61.25,327800000.0
2008-11-26 17:52:00,61.255,61.41,61.23,61.41,480400001.0
2008-11-26 17:53:00,61.42,61.485,61.405,61.47,251400000.0
2008-11-26 17:54:00,61.47,61.535,61.4,61.41,440800000.0
2008-11-26 17:55:00,61.4,61.64,61.4,61.615,510400000.0
2008-11-26 17:56:00,61.615,61.64,61.525,61.525,421000000.0
2008-11-26 17:57:00,61.525,61.695,61.495,61.695,308800000.0
2008-11-26 17:58:00,61.7,61.74,61.625,61.63,453600000.0
2008-11-26 17:59:00,61.63,61.63,61.54,61.615,500200000.0
2008-11-26 18:00:00,61.615,61.73,61.615,61.66,544400000.0
2008-11-26 18:01:00,61.66,61.805,61.585,61.585,494600000.0
2008-11-26 18:02:00,61.585,61.67,61.54,61.57,437800000.0
2008-11-26 18:03:00,61.57,61.695,61.555,61.625,492600000.0
2008-11-26 18:04:00,61.625,61.625,61.58,61.59,534600000.0
2008-11-26 18:05:00,61.585,61.685,61.54,61.655,665600000.0
2008-11-26 18:06:00,61.65,61.71,61.625,61.685,519400000.0
2008-11-26 18:07:00,61.685,61.725,61.635,61.655,525400000.0
2008-11-26 18:08:00,61.66,61.67,61.53,61.53,467000000.0
2008-11-26 18:09:00,61.53,61.575,61.515,61.555,566400000.0
2008-11-26 18:10:00,61.56,61.72,61.56,61.7,476000000.0
2008-11-26 18:11:00,61.695,61.835,61.69,61.81,542800000.0
2008-11-26 18:12:00,61.805,61.89,61.795,61.855,411400000.0
2008-11-26 18:13:00,61.855,61.92,61.785,61.88,606400000.0
2008-11-26 18:14:00,61.88,62.0,61.845,62.0,242600000.0
2008-11-26 18:15:00,61.98,62.09,61.925,62.055,469400000.0
2008-11-26 18:16:00,62.055,62.085,61.995,62.0,497200000.0
2008-11-26 18:17:00,62.0,62.01,61.92,61.92,349600000.0
2008-11-26 18:18:00,61.92,61.93,61.895,61.895,185400000.0
2008-11-26 18:19:00,61.895,62.04,61.895,62.03,348400000.0
2008-11-26 18:20:00,62.03,62.14,62.02,62.11,515200000.0
2008-11-26 18:21:00,62.12,62.13,62.035,62.035,405800000.0
2008-11-26 18:22:00,62.035,62.12,62.025,62.07,429200000.0
2008-11-26 18:23:00,62.05,62.125,62.0,62.105,382200000.0
2008-11-26 18:24:00,62.105,62.16,62.07,62.095,414400000.0
2008-11-26 18:25:00,62.085,62.11,62.025,62.025,364800000.0
2008-11-26 18:26:00,62.025,62.045,61.95,61.95,348400000.0
2008-11-26 18:27:00,61.95,61.97,61.925,61.96,257400000.0
2008-11-26 18:28:00,61.94,61.96,61.925,61.93,313200000.0
2008-11-26 18:29:00,61.93,61.935,61.79,61.8,304200000.0
2008-11-26 18:30:00,61.795,61.97,61.78,61.97,338600000.0
2008-11-26 18:31:00,61.97,61.99,61.925,61.955,430200000.0
2008-11-26 18:32:00,61.955,61.955,61.88,61.925,245200000.0
2008-11-26 18:33:00,61.925,61.96,61.88,61.88,273800000.0
2008-11-26 18:34:00,61.88,61.88,61.615,61.66,483800000.0
2008-11-26 18:35:00,61.66,61.735,61.625,61.725,390200000.0
2008-11-26 18:36:00,61.725,61.73,61.635,61.645,340000000.0
2008-11-26 18:37:00,61.645,61.695,61.605,61.66,355600000.0
2008-11-26 18:38:00,61.66,61.72,61.595,61.635,266800000.0
2008-11-26 18:39:00,61.635,61.72,61.63,61.71,401200000.0
2008-11-26 18:40:00,61.71,61.875,61.69,61.86,513600000.0
2008-11-26 18:41:00,61.84,61.855,61.755,61.77,470400000.0
2008-11-26 18:42:00,61.76,61.83,61.755,61.805,521600000.0
2008-11-26 18:43:00,61.8,61.815,61.75,61.785,244000000.0
2008-11-26 18:44:00,61.785,61.815,61.785,61.81,176400000.0
2008-11-26 18:45:00,61.805,61.83,61.745,61.745,146200000.0
2008-11-26 18:46:00,61.745,61.78,61.73,61.765,256400000.0
2008-11-26 18:47:00,61.765,61.795,61.745,61.765,264800000.0
2008-11-26 18:48:00,61.765,61.805,61.74,61.74,339200000.0
2008-11-26 18:49:00,61.74,61.925,61.74,61.925,258800000.0
2008-11-26 18:50:00,61.925,61.935,61.825,61.835,291600000.0
2008-11-26 18:51:00,61.83,61.86,61.8,61.86,303400000.0
2008-11-26 18:52:00,61.86,61.92,61.84,61.84,244800000.0
2008-11-26 18:53:00,61.84,61.84,61.795,61.81,195000000.0
2008-11-26 18:54:00,61.81,61.87,61.81,61.825,192800000.0
2008-11-26 18:55:00,61.825,61.885,61.8,61.855,261000000.0
2008-11-26 18:56:00,61.865,61.9,61.84,61.865,271200000.0
2008-11-26 18:57:00,61.86,61.885,61.815,61.84,210400000.0
2008-11-26 18:58:00,61.85,61.86,61.805,61.805,59800000.0
2008-11-26 18:59:00,61.82,61.82,61.705,61.715,290400000.0
2008-11-26 19:00:00,61.725,61.79,61.715,61.79,242600000.0
2008-11-26 19:01:00,61.79,61.8,61.77,61.78,180200000.0
2008-11-26 19:02:00,61.76,61.78,61.695,61.7,207200000.0
2008-11-26 19:03:00,61.7,61.76,61.69,61.73,179400000.0
2008-11-26 19:04:00,61.745,61.79,61.72,61.75,225000000.0
2008-11-26 19:05:00,61.75,61.8,61.75,61.785,127600000.0
2008-11-26 19:06:00,61.785,61.83,61.785,61.825,207600000.0
2008-11-26 19:07:00,61.825,61.86,61.81,61.82,187600000.0
2008-11-26 19:08:00,61.825,61.84,61.775,61.775,189000000.0
2008-11-26 19:09:00,61.775,61.875,61.775,61.83,127600000.0
2008-11-26 19:10:00,61.83,61.86,61.83,61.86,102200000.0
2008-11-26 19:11:00,61.85,61.87,61.815,61.83,186200000.0
2008-11-26 19:12:00,61.83,61.83,61.77,61.8,185000000.0
2008-11-26 19:13:00,61.8,61.825,61.775,61.805,171400000.0
2008-11-26 19:14:00,61.805,61.815,61.76,61.76,233600000.0
2008-11-26 19:15:00,61.76,61.83,61.76,61.83,142400000.0
2008-11-26 19:16:00,61.835,61.86,61.805,61.805,175200000.0
2008-11-26 19:17:00,61.805,61.85,61.805,61.85,294200000.0
2008-11-26 19:18:00,61.855,61.875,61.85,61.855,97400000.0
2008-11-26 19:19:00,61.85,61.885,61.82,61.82,134000000.0
2008-11-26 19:20:00,61.825,61.97,61.82,61.955,164400000.0
2008-11-26 19:21:00,61.96,62.04,61.93,61.97,250600000.0
2008-11-26 19:22:00,61.97,62.025,61.92,62.01,262600000.0
2008-11-26 19:23:00,62.0,62.19,62.0,62.185,207800000.0
2008-11-26 19:24:00,62.18,62.185,62.08,62.125,142800000.0
2008-11-26 19:25:00,62.12,62.16,62.105,62.145,178400000.0
2008-11-26 19:26:00,62.145,62.165,62.125,62.165,111200000.0
2008-11-26 19:27:00,62.16,62.275,62.16,62.275,211600000.0
2008-11-26 19:28:00,62.29,62.31,62.23,62.31,177200000.0
2008-11-26 19:29:00,62.31,62.325,62.275,62.275,195000000.0
2008-11-26 19:30:00,62.275,62.33,62.22,62.325,216000000.0
2008-11-26 19:31:00,62.33,62.4,62.33,62.34,191400000.0
2008-11-26 19:32:00,62.345,62.37,62.33,62.37,115600000.0
2008-11-26 19:33:00,62.375,62.38,62.33,62.33,100800000.0
2008-11-26 19:34:00,62.33,62.345,62.3,62.33,116400000.0
2008-11-26 19:35:00,62.33,62.35,62.31,62.35,116000000.0
2008-11-26 19:36:00,62.355,62.385,62.345,62.38,100400000.0
2008-11-26 19:37:00,62.39,62.43,62.355,62.37,182200000.0
2008-11-26 19:38:00,62.365,62.395,62.33,62.33,156600000.0
2008-11-26 19:39:00,62.335,62.345,62.31,62.32,109200000.0
2008-11-26 19:40:00,62.32,62.36,62.31,62.355,107400000.0
2008-11-26 19:41:00,62.36,62.375,62.33,62.33,180200000.0
2008-11-26 19:42:00,62.335,62.38,62.33,62.375,247000000.0
2008-11-26 19:43:00,62.38,62.395,62.35,62.365,160200000.0
2008-11-26 19:44:00,62.365,62.385,62.335,62.375,287800000.0
2008-11-26 19:45:00,62.365,62.455,62.34,62.38,501600000.0
2008-11-26 19:46:00,62.385,62.405,62.36,62.39,238600000.0
2008-11-26 19:47:00,62.39,62.42,62.37,62.395,197800000.0
2008-11-26 19:48:00,62.39,62.425,62.365,62.415,278800000.0
2008-11-26 19:49:00,62.42,62.42,62.28,62.28,376800000.0
2008-11-26 19:50:00,62.28,62.395,62.28,62.395,442600000.0
2008-11-26 19:51:00,62.39,62.405,62.36,62.405,234800000.0
2008-11-26 19:52:00,62.405,62.405,62.38,62.395,304600000.0
2008-11-26 19:53:00,62.395,62.395,62.355,62.37,312600000.0
2008-11-26 19:54:00,62.37,62.375,62.34,62.345,241800000.0
2008-11-26 19:55:00,62.33,62.36,62.21,62.22,320400000.0
2008-11-26 19:56:00,62.23,62.255,62.23,62.245,234800000.0
2008-11-26 19:57:00,62.245,62.255,62.225,62.255,132000000.0
2008-11-26 19:58:00,62.255,62.27,62.23,62.23,233200000.0
2008-11-26 19:59:00,62.23,62.235,62.205,62.23,175400000.0
2008-11-26 20:00:00,62.23,62.245,62.205,62.235,232200000.0
2008-11-26 20:01:00,62.23,62.235,62.22,62.23,146000000.0
2008-11-26 20:02:00,62.235,62.275,62.235,62.265,144200000.0
2008-11-26 20:03:00,62.26,62.38,62.255,62.375,318800000.0
2008-11-26 20:04:00,62.37,62.37,62.31,62.34,302200000.0
2008-11-26 20:05:00,62.34,62.4,62.33,62.385,217400000.0
2008-11-26 20:06:00,62.385,62.43,62.36,62.43,317400000.0
2008-11-26 20:07:00,62.425,62.49,62.425,62.465,300600000.0
2008-11-26 20:08:00,62.465,62.48,62.45,62.45,135200000.0
2008-11-26 20:09:00,62.445,62.445,62.345,62.35,357600000.0
2008-11-26 20:10:00,62.35,62.395,62.325,62.395,256800000.0
2008-11-26 20:11:00,62.39,62.39,62.365,62.37,161600000.0
2008-11-26 20:12:00,62.365,62.385,62.345,62.375,259000000.0
2008-11-26 20:13:00,62.375,62.39,62.355,62.355,256400000.0
2008-11-26 20:14:00,62.35,62.355,62.32,62.32,150200000.0
2008-11-26 20:15:00,62.315,62.33,62.285,62.295,126600000.0
2008-11-26 20:16:00,62.29,62.31,62.27,62.275,147800000.0
2008-11-26 20:17:00,62.275,62.315,62.275,62.31,169200000.0
2008-11-26 20:18:00,62.31,62.315,62.295,62.305,186400000.0
2008-11-26 20:19:00,62.31,62.31,62.3,62.3,53600000.0
2008-11-26 20:20:00,62.3,62.355,62.3,62.355,216800000.0
2008-11-26 20:21:00,62.355,62.385,62.335,62.335,296800000.0
2008-11-26 20:22:00,62.335,62.35,62.305,62.305,273400000.0
2008-11-26 20:23:00,62.31,62.31,62.26,62.265,281000000.0
2008-11-26 20:24:00,62.27,62.295,62.17,62.175,416000000.0
2008-11-26 20:25:00,62.175,62.26,62.14,62.15,351200000.0
2008-11-26 20:26:00,62.155,62.195,62.155,62.185,186800000.0
2008-11-26 20:27:00,62.19,62.195,62.165,62.17,178000000.0
2008-11-26 20:28:00,62.17,62.175,62.16,62.175,119400000.0
2008-11-26 20:29:00,62.18,62.22,62.18,62.19,156600000.0
2008-11-26 20:30:00,62.195,62.21,62.19,62.195,93600000.0
2008-11-26 20:31:00,62.195,62.2,62.17,62.17,114200000.0
2008-11-26 20:32:00,62.17,62.17,62.17,62.17,25600000.0
2008-11-26 20:33:00,62.17,62.17,62.115,62.115,57000000.0
2008-11-26 20:34:00,62.115,62.115,62.085,62.09,231000000.0
2008-11-26 20:35:00,62.095,62.13,62.08,62.13,284200000.0
2008-11-26 20:36:00,62.115,62.135,62.08,62.085,193600000.0
2008-11-26 20:37:00,62.09,62.125,62.08,62.09,183400000.0
2008-11-26 20:38:00,62.09,62.14,62.08,62.105,237400000.0
2008-11-26 20:39:00,62.115,62.205,62.115,62.185,289400000.0
2008-11-26 20:40:00,62.185,62.205,62.165,62.17,152200000.0
2008-11-26 20:41:00,62.185,62.2,62.125,62.145,251000000.0
2008-11-26 20:42:00,62.145,62.145,62.09,62.09,187600000.0
2008-11-26 20:43:00,62.09,62.11,62.09,62.11,168000000.0
2008-11-26 20:44:00,62.115,62.15,62.11,62.14,120600000.0
2008-11-26 20:45:00,62.135,62.185,62.11,62.16,315800000.0
2008-11-26 20:46:00,62.16,62.175,62.155,62.155,176400000.0
2008-11-26 20:47:00,62.16,62.195,62.15,62.195,133000000.0
2008-11-26 20:48:00,62.2,62.25,62.175,62.175,197000000.0
2008-11-26 20:49:00,62.17,62.18,62.13,62.16,233200000.0
2008-11-26 20:50:00,62.17,62.225,62.17,62.225,49400000.0
2008-11-26 20:51:00,62.225,62.245,62.22,62.245,185200000.0
2008-11-26 20:52:00,62.245,62.275,62.24,62.27,122800000.0
2008-11-26 20:53:00,62.265,62.28,62.24,62.25,246600000.0
2008-11-26 20:54:00,62.25,62.25,62.24,62.245,132800000.0
2008-11-26 20:55:00,62.245,62.255,62.24,62.24,160600000.0
2008-11-26 20:56:00,62.24,62.245,62.23,62.24,76200000.0
2008-11-26 20:57:00,62.24,62.24,62.18,62.19,130000000.0
2008-11-26 20:58:00,62.185,62.19,62.12,62.12,178600000.0
2008-11-26 20:59:00,62.12,62.13,62.115,62.13,58400000.0
2008-11-26 21:00:00,62.13,62.13,62.1,62.1,112800000.0
2008-11-26 21:01:00,62.1,62.1,62.02,62.06,156800000.0
2008-11-26 21:02:00,62.055,62.055,61.9,61.945,485600000.0
2008-11-26 21:03:00,61.935,61.98,61.9,61.97,366000000.0
2008-11-26 21:04:00,61.965,61.975,61.95,61.97,266200000.0
2008-11-26 21:05:00,61.97,62.0,61.96,62.0,124000000.0
2008-11-26 21:06:00,62.0,62.03,62.0,62.005,73800000.0
2008-11-26 21:07:00,62.005,62.005,62.0,62.0,65800000.0
2008-11-26 21:08:00,62.0,62.03,62.0,62.03,92000000.0
2008-11-26 21:09:00,62.03,62.03,62.01,62.02,50600000.0
2008-11-26 21:10:00,62.015,62.025,62.01,62.02,89800000.0
2008-11-26 21:11:00,62.02,62.08,62.015,62.04,267200000.0
2008-11-26 21:12:00,62.04,62.055,62.03,62.05,127400000.0
2008-11-26 21:13:00,62.05,62.05,62.04,62.045,68000000.0
2008-11-26 21:14:00,62.04,62.05,62.035,62.045,200200000.0
2008-11-26 21:15:00,62.045,62.05,62.035,62.035,79600000.0
2008-11-26 21:16:00,62.035,62.1,62.02,62.085,425200000.0
2008-11-26 21:17:00,62.09,62.17,62.085,62.17,312400000.0
2008-11-26 21:18:00,62.165,62.245,62.16,62.225,392200000.0
2008-11-26 21:19:00,62.23,62.27,62.22,62.22,354800000.0
2008-11-26 21:20:00,62.22,62.23,62.22,62.225,113600000.0
2008-11-26 21:21:00,62.225,62.23,62.22,62.22,72600000.0
2008-11-26 21:22:00,62.22,62.28,62.18,62.275,293800000.0
2008-11-26 21:23:00,62.26,62.31,62.24,62.265,224000000.0
2008-11-26 21:24:00,62.265,62.31,62.255,62.295,365000000.0
2008-11-26 21:25:00,62.295,62.31,62.245,62.25,189000000.0
2008-11-26 21:26:00,62.25,62.255,62.24,62.255,102400000.0
2008-11-26 21:27:00,62.25,62.26,62.24,62.26,121400000.0
2008-11-26 21:28:00,62.255,62.27,62.235,62.245,113600000.0
2008-11-26 21:29:00,62.25,62.255,62.21,62.215,258000000.0
2008-11-26 21:30:00,62.215,62.295,62.215,62.29,374200000.0
2008-11-26 21:31:00,62.3,62.44,62.285,62.34,384800000.0
2008-11-26 21:32:00,62.34,62.425,62.34,62.41,213200000.0
2008-11-26 21:33:00,62.41,62.45,62.4,62.45,70400000.0
2008-11-26 21:34:00,62.44,62.44,62.4,62.44,152600000.0
2008-11-26 21:35:00,62.45,62.48,62.43,62.47,310400000.0
2008-11-26 21:36:00,62.465,62.505,62.425,62.425,239600000.0
2008-11-26 21:37:00,62.425,62.465,62.42,62.45,221600000.0
2008-11-26 21:38:00,62.45,62.46,62.425,62.425,186000000.0
2008-11-26 21:39:00,62.425,62.425,62.39,62.39,102400000.0
2008-11-26 21:40:00,62.405,62.405,62.39,62.39,66200000.0
2008-11-26 21:41:00,62.395,62.425,62.395,62.425,172000000.0
2008-11-26 21:42:00,62.43,62.54,62.43,62.54,393600000.0
2008-11-26 21:43:00,62.54,62.55,62.49,62.51,394200000.0
2008-11-26 21:44:00,62.51,62.545,62.51,62.52,270600000.0
2008-11-26 21:45:00,62.52,62.52,62.465,62.48,159600001.0
2008-11-26 21:46:00,62.48,62.515,62.47,62.48,384200000.0
2008-11-26 21:47:00,62.485,62.505,62.475,62.5,305800000.0
2008-11-26 21:48:00,62.5,62.51,62.485,62.5,157600000.0
2008-11-26 21:49:00,62.5,62.51,62.465,62.47,225600000.0
2008-11-26 21:50:00,62.48,62.5,62.47,62.48,304200000.0
2008-11-26 21:51:00,62.48,62.51,62.465,62.47,230400000.0
2008-11-26 21:52:00,62.465,62.51,62.465,62.485,148400000.0
2008-11-26 21:53:00,62.48,62.48,62.455,62.465,196800000.0
2008-11-26 21:54:00,62.465,62.485,62.46,62.47,154200000.0
2008-11-26 21:55:00,62.47,62.495,62.47,62.495,204200000.0
2008-11-26 21:56:00,62.5,62.515,62.49,62.5,111600000.0
2008-11-26 21:57:00,62.5,62.5,62.49,62.49,110200000.0
2008-11-26 21:58:00,62.49,62.495,62.43,62.495,122000000.0
2008-11-26 21:59:00,62.485,62.505,62.475,62.48,114000000.0
2008-11-26 22:00:00,62.475,62.52,62.47,62.49,144000000.0
2008-11-26 22:01:00,62.48,62.54,62.465,62.53,160600000.0
2008-11-26 22:02:00,62.525,62.565,62.525,62.53,85800000.0
2008-11-26 22:03:00,62.53,62.545,62.51,62.51,327600000.0
2008-11-26 22:04:00,62.51,62.53,62.48,62.48,218200000.0
2008-11-26 22:05:00,62.505,62.51,62.49,62.51,127800000.0
2008-11-26 22:06:00,62.51,62.56,62.51,62.515,162800000.0
2008-11-26 22:07:00,62.51,62.535,62.505,62.535,122200000.0
2008-11-26 22:08:00,62.54,62.54,62.49,62.515,202400000.0
2008-11-26 22:09:00,62.52,62.52,62.51,62.515,36400000.0
2008-11-26 22:10:00,62.515,62.52,62.51,62.52,62400000.0
2008-11-26 22:11:00,62.515,62.555,62.515,62.555,72800000.0
2008-11-26 22:12:00,62.565,62.585,62.54,62.55,254600000.0
2008-11-26 22:13:00,62.55,62.61,62.545,62.6,289400000.0
2008-11-26 22:14:00,62.595,62.6,62.57,62.575,218400000.0
2008-11-26 22:15:00,62.575,62.605,62.575,62.6,87400000.0
2008-11-26 22:16:00,62.605,62.62,62.57,62.61,35000000.0
2008-11-26 22:17:00,62.615,62.655,62.56,62.635,312800000.0
2008-11-26 22:18:00,62.635,62.635,62.565,62.595,178400000.0
2008-11-26 22:19:00,62.595,62.61,62.59,62.61,20400000.0
2008-11-26 22:20:00,62.61,62.635,62.605,62.635,120400000.0
2008-11-26 22:21:00,62.635,62.635,62.585,62.61,188999999.0
2008-11-26 22:22:00,62.6,62.63,62.595,62.63,66600000.0
2008-11-26 22:23:00,62.635,62.68,62.635,62.66,154200000.0
2008-11-26 22:24:00,62.66,62.705,62.635,62.67,126600000.0
2008-11-26 22:25:00,62.67,62.67,62.665,62.67,101200000.0
2008-11-26 22:26:00,62.665,62.69,62.66,62.66,124000000.0
2008-11-26 22:27:00,62.66,62.66,62.625,62.66,70400000.0
2008-11-26 22:28:00,62.66,62.69,62.64,62.675,113600000.0
2008-11-26 22:29:00,62.68,62.68,62.66,62.665,10000000.0
2008-11-26 22:30:00,62.67,62.725,62.665,62.7,115000000.0
2008-11-26 22:31:00,62.7,62.7,62.63,62.645,97000000.0
2008-11-26 22:32:00,62.64,62.65,62.61,62.61,75800000.0
2008-11-26 22:33:00,62.61,62.64,62.61,62.64,65400000.0
2008-11-26 22:34:00,62.65,62.665,62.62,62.665,89800000.0
2008-11-26 22:35:00,62.66,62.66,62.64,62.655,58200000.0
2008-11-26 22:36:00,62.65,62.67,62.635,62.645,69600000.0
2008-11-26 22:37:00,62.635,62.675,62.63,62.655,110000000.0
2008-11-26 22:38:00,62.65,62.665,62.63,62.635,43200000.0
2008-11-26 22:39:00,62.635,62.635,62.61,62.61,61400000.0
2008-11-26 22:40:00,62.615,62.62,62.6,62.62,85600000.0
2008-11-26 22:41:00,62.625,62.625,62.605,62.615,165600000.0
2008-11-26 22:42:00,62.615,62.63,62.615,62.615,65000000.0
2008-11-26 22:43:00,62.615,62.625,62.55,62.555,187200000.0
2008-11-26 22:44:00,62.56,62.56,62.525,62.54,165000000.0
2008-11-26 22:45:00,62.54,62.585,62.53,62.545,91600000.0
2008-11-26 22:46:00,62.545,62.55,62.505,62.51,37600000.0
2008-11-26 22:47:00,62.51,62.515,62.5,62.51,60600000.0
2008-11-26 22:48:00,62.51,62.51,62.49,62.495,45600000.0
2008-11-26 22:49:00,62.505,62.505,62.47,62.47,161800000.0
2008-11-26 22:50:00,62.47,62.47,62.47,62.47,39200000.0
2008-11-26 22:51:00,62.47,62.47,62.36,62.385,105200000.0
2008-11-26 22:52:00,62.385,62.405,62.375,62.395,107000000.0
2008-11-26 22:53:00,62.39,62.4,62.385,62.4,58400000.0
2008-11-26 22:54:00,62.395,62.4,62.38,62.38,219800000.0
2008-11-26 22:55:00,62.38,62.415,62.38,62.395,285800000.0
2008-11-26 22:56:00,62.395,62.44,62.39,62.435,113600000.0
2008-11-26 22:57:00,62.44,62.46,62.44,62.46,19400000.0
2008-11-26 22:58:00,62.455,62.465,62.44,62.445,50600000.0
2008-11-26 22:59:00,62.445,62.465,62.445,62.465,116200000.0
2008-11-26 23:00:00,62.46,62.465,62.455,62.455,61600001.0
2008-11-26 23:01:00,62.46,62.46,62.44,62.44,7800000.0
2008-11-26 23:02:00,62.44,62.445,62.44,62.44,35400000.0
2008-11-26 23:03:00,62.46,62.47,62.44,62.46,91400000.0
2008-11-26 23:04:00,62.46,62.46,62.435,62.45,106200000.0
2008-11-26 23:05:00,62.45,62.47,62.45,62.46,39600000.0
2008-11-26 23:06:00,62.46,62.5,62.46,62.475,163600000.0
2008-11-26 23:07:00,62.475,62.49,62.465,62.465,163200000.0
2008-11-26 23:08:00,62.465,62.49,62.465,62.465,44800000.0
2008-11-26 23:09:00,62.465,62.48,62.465,62.475,69400000.0
2008-11-26 23:10:00,62.48,62.485,62.475,62.475,51800000.0
2008-11-26 23:11:00,62.475,62.505,62.47,62.5,80800000.0
2008-11-26 23:12:00,62.5,62.51,62.5,62.505,36000000.0
2008-11-26 23:13:00,62.505,62.51,62.47,62.47,110200000.0
2008-11-26 23:14:00,62.475,62.52,62.475,62.48,212000002.0
2008-11-26 23:15:00,62.475,62.48,62.475,62.48,31400000.0
2008-11-26 23:16:00,62.48,62.495,62.47,62.495,68800000.0
2008-11-26 23:17:00,62.51,62.51,62.495,62.5,8600000.0
2008-11-26 23:18:00,62.505,62.51,62.495,62.505,40200000.0
2008-11-26 23:19:00,62.5,62.505,62.49,62.5,20800000.0
2008-11-26 23:20:00,62.49,62.505,62.49,62.5,34800000.0
2008-11-26 23:21:00,62.49,62.505,62.49,62.505,19400000.0
2008-11-26 23:22:00,62.5,62.5,62.495,62.5,15800000.0
2008-11-26 23:23:00,62.495,62.515,62.495,62.515,41000000.0
2008-11-26 23:24:00,62.515,62.55,62.515,62.55,95800000.0
2008-11-26 23:25:00,62.55,62.56,62.55,62.56,24000000.0
2008-11-26 23:26:00,62.58,62.59,62.555,62.575,40200000.0
2008-11-26 23:27:00,62.575,62.575,62.55,62.565,48600000.0
2008-11-26 23:28:00,62.56,62.565,62.56,62.56,13200000.0
2008-11-26 23:29:00,62.56,62.575,62.55,62.55,43600000.0
2008-11-26 23:30:00,62.55,62.565,62.55,62.55,85800000.0
2008-11-26 23:31:00,62.55,62.55,62.55,62.55,16600000.0
2008-11-26 23:32:00,62.513,62.535,62.488,62.514,199800000.0
2008-11-26 23:33:00,62.55,62.55,62.55,62.55,24800000.0
2008-11-26 23:34:00,62.55,62.55,62.55,62.55,44800000.0
2008-11-26 23:35:00,62.55,62.55,62.55,62.55,51200000.0
2008-11-26 23:36:00,62.505,62.51,62.505,62.51,34400000.0
2008-11-26 23:37:00,62.515,62.52,62.5,62.505,38600000.0
2008-11-26 23:38:00,62.5,62.51,62.5,62.5,64600000.0
2008-11-26 23:39:00,62.505,62.505,62.47,62.47,46600000.0
2008-11-26 23:40:00,62.445,62.47,62.43,62.44,120600000.0
2008-11-26 23:41:00,62.435,62.435,62.37,62.37,70800000.0
2008-11-26 23:42:00,62.37,62.37,62.33,62.335,33200000.0
2008-11-26 23:43:00,62.335,62.335,62.31,62.31,27200000.0
2008-11-26 23:44:00,62.315,62.32,62.225,62.225,143400000.0
2008-11-26 23:45:00,62.205,62.275,62.17,62.275,132600000.0
2008-11-26 23:46:00,62.275,62.28,62.255,62.265,58400000.0
2008-11-26 23:47:00,62.25,62.265,62.25,62.25,25600000.0
2008-11-26 23:48:00,62.25,62.26,62.25,62.26,6400000.0
2008-11-26 23:49:00,62.25,62.255,62.24,62.245,72400000.0
2008-11-26 23:50:00,62.245,62.245,62.23,62.235,34600000.0
2008-11-26 23:51:00,62.235,62.3,62.235,62.29,194600000.0
2008-11-26 23:52:00,62.28,62.31,62.28,62.29,114200000.0
2008-11-26 23:53:00,62.285,62.305,62.285,62.3,66200000.0
2008-11-26 23:54:00,62.3,62.34,62.3,62.335,143200000.0
2008-11-26 23:55:00,62.335,62.34,62.325,62.335,44200000.0
2008-11-26 23:56:00,62.335,62.39,62.315,62.39,154600000.0
2008-11-26 23:57:00,62.38,62.4,62.38,62.38,24200000.0
2008-11-26 23:58:00,62.38,62.38,62.355,62.355,17800000.0
2008-11-26 23:59:00,62.355,62.355,62.35,62.35,14800000.0
2008-11-27 00:00:00,62.325,62.325,62.24,62.24,26000000.0
2008-11-27 00:01:00,62.32,62.32,62.32,62.32,10400000.0
2008-11-27 00:02:00,62.31,62.31,62.295,62.3,20800000.0
2008-11-27 00:03:00,62.3,62.34,62.275,62.335,78000000.0
2008-11-27 00:04:00,62.335,62.34,62.255,62.27,59000000.0
2008-11-27 00:05:00,62.295,62.295,62.295,62.295,5200000.0
2008-11-27 00:06:00,62.28,62.29,62.25,62.29,20800000.0
2008-11-27 00:07:00,62.295,62.295,62.285,62.285,33800000.0
2008-11-27 00:08:00,62.275,62.285,62.27,62.27,18200000.0
2008-11-27 00:09:00,62.265,62.29,62.265,62.29,13000000.0
2008-11-27 00:10:00,62.3,62.315,62.28,62.28,44800000.0
2008-11-27 00:11:00,62.28,62.28,62.215,62.22,45600000.0
2008-11-27 00:12:00,62.23,62.25,62.215,62.24,104000000.0
2008-11-27 00:13:00,62.245,62.255,62.235,62.24,15600000.0
2008-11-27 00:14:00,62.245,62.245,62.22,62.225,48600000.0
2008-11-27 00:15:00,62.225,62.225,62.22,62.22,9200000.0
2008-11-27 00:16:00,62.22,62.22,62.22,62.22,12000000.0
2008-11-27 00:17:00,62.22,62.22,62.22,62.22,8000000.0
2008-11-27 00:18:00,62.22,62.22,62.22,62.22,4000000.0
2008-11-27 00:19:00,62.22,62.22,62.22,62.22,3000000.0
2008-11-27 00:20:00,62.22,62.22,62.22,62.22,10000000.0
2008-11-27 00:21:00,62.22,62.22,62.22,62.22,3000000.0
2008-11-27 00:22:00,62.22,62.24,62.22,62.24,12600000.0
2008-11-27 00:23:00,62.24,62.24,62.22,62.22,50400000.0
2008-11-27 00:24:00,62.24,62.24,62.24,62.24,2600000.0
2008-11-27 00:25:00,62.224,62.243,62.209,62.218,61600000.0
2008-11-27 00:26:00,62.24,62.25,62.24,62.25,13000000.0
2008-11-27 00:27:00,62.24,62.24,62.24,62.24,2600000.0
2008-11-27 00:28:00,62.231,62.25,62.225,62.236,75400000.0
2008-11-27 00:29:00,62.22,62.255,62.22,62.245,29200000.0
2008-11-27 00:30:00,62.24,62.245,62.24,62.245,7800000.0
2008-11-27 00:31:00,62.242,62.25,62.233,62.234,66200000.0
2008-11-27 00:32:00,62.22,62.25,62.22,62.25,12600000.0
2008-11-27 00:33:00,62.25,62.25,62.24,62.24,15600000.0
2008-11-27 00:34:00,62.245,62.25,62.235,62.25,28600000.0
2008-11-27 00:35:00,62.242,62.248,62.199,62.222,31800000.0
2008-11-27 00:36:00,62.245,62.25,62.245,62.245,26000000.0
2008-11-27 00:37:00,62.245,62.245,62.21,62.225,94400000.0
2008-11-27 00:38:00,62.225,62.225,62.16,62.16,223800000.0
2008-11-27 00:39:00,62.16,62.16,62.085,62.095,145500000.0
2008-11-27 00:40:00,62.095,62.115,62.095,62.11,72800000.0
2008-11-27 00:41:00,62.09,62.115,62.085,62.095,56000000.0
2008-11-27 00:42:00,62.08,62.09,62.075,62.09,65200000.0
2008-11-27 00:43:00,62.1,62.115,62.06,62.06,108800000.0
2008-11-27 00:44:00,62.06,62.06,61.95,62.005,80600000.0
2008-11-27 00:45:00,61.99,62.055,61.985,62.02,105800000.0
2008-11-27 00:46:00,62.025,62.055,61.995,62.0,67400000.0
2008-11-27 00:47:00,62.03,62.045,62.005,62.04,61000000.0
2008-11-27 00:48:00,62.035,62.035,61.98,61.98,74200000.0
2008-11-27 00:49:00,61.98,61.98,61.98,61.98,22000000.0
2008-11-27 00:50:00,61.98,61.98,61.98,61.98,8000000.0
2008-11-27 00:51:00,61.98,61.98,61.93,61.955,43400000.0
2008-11-27 00:52:00,61.95,61.985,61.95,61.985,44200000.0
2008-11-27 00:53:00,61.975,61.99,61.95,61.97,44800000.0
2008-11-27 00:54:00,61.95,61.97,61.93,61.93,37000000.0
2008-11-27 00:55:00,61.96,61.97,61.95,61.95,20800000.0
2008-11-27 00:56:00,61.95,61.96,61.95,61.96,20800000.0
2008-11-27 00:57:00,61.95,61.95,61.94,61.945,32400001.0
2008-11-27 00:58:00,61.955,61.955,61.92,61.925,30000000.0
2008-11-27 00:59:00,61.91,61.91,61.91,61.91,2200000.0
2008-11-27 01:00:00,61.925,61.925,61.915,61.92,20400000.0
2008-11-27 01:01:00,61.92,61.94,61.885,61.94,38400000.0
2008-11-27 01:02:00,61.94,61.95,61.94,61.95,12000000.0
2008-11-27 01:03:00,61.95,61.95,61.95,61.95,9000000.0
2008-11-27 01:04:00,61.95,61.97,61.95,61.97,7000000.0
2008-11-27 01:05:00,61.97,61.97,61.97,61.97,4000000.0
2008-11-27 01:06:00,61.97,61.97,61.97,61.97,16000000.0
2008-11-27 01:07:00,61.97,61.97,61.97,61.97,7000000.0
2008-11-27 01:08:00,61.97,61.97,61.97,61.97,1000000.0
2008-11-27 01:09:00,61.97,61.97,61.91,61.92,38600000.0
2008-11-27 01:10:00,61.915,61.915,61.875,61.89,72800000.0
2008-11-27 01:11:00,61.89,61.89,61.88,61.89,35000000.0
2008-11-27 01:12:00,61.9,61.9,61.855,61.89,67400000.0
2008-11-27 01:13:00,61.885,61.895,61.885,61.895,18200000.0
2008-11-27 01:14:00,61.89,61.905,61.89,61.9,51800000.0
2008-11-27 01:15:00,61.895,61.915,61.895,61.895,41600000.0
2008-11-27 01:16:00,61.9,61.91,61.895,61.91,39600000.0
2008-11-27 01:17:00,61.91,61.91,61.89,61.89,8000000.0
2008-11-27 01:18:00,61.895,61.905,61.895,61.905,6400000.0
2008-11-27 01:19:00,61.905,61.915,61.905,61.915,18000000.0
2008-11-27 01:20:00,61.915,61.97,61.915,61.965,163800000.0
2008-11-27 01:21:00,61.975,62.015,61.95,62.015,137600000.0
2008-11-27 01:22:00,62.015,62.025,61.97,62.025,106800000.0
2008-11-27 01:23:00,61.985,62.01,61.985,62.01,48600000.0
2008-11-27 01:24:00,62.01,62.06,62.005,62.045,139000000.0
2008-11-27 01:25:00,62.05,62.08,62.05,62.08,23000000.0
2008-11-27 01:26:00,62.085,62.125,62.08,62.125,56400000.0
2008-11-27 01:27:00,62.12,62.13,62.115,62.125,58400000.0
2008-11-27 01:28:00,62.125,62.15,62.115,62.145,70200000.0
2008-11-27 01:29:00,62.14,62.14,62.125,62.13,29800000.0
2008-11-27 01:30:00,62.14,62.205,62.14,62.205,88400000.0
2008-11-27 01:31:00,62.205,62.205,62.195,62.195,75400000.0
2008-11-27 01:32:00,62.2,62.215,62.2,62.21,34600000.0
2008-11-27 01:33:00,62.21,62.22,62.185,62.185,19600000.0
2008-11-27 01:34:00,62.19,62.19,62.19,62.19,18200000.0
2008-11-27 01:35:00,62.185,62.185,62.16,62.175,65400000.0
2008-11-27 01:36:00,62.175,62.18,62.16,62.16,73000000.0
2008-11-27 01:37:00,62.16,62.16,62.12,62.12,108800000.0
2008-11-27 01:38:00,62.12,62.16,62.12,62.16,233600000.0
2008-11-27 01:39:00,62.155,62.17,62.15,62.155,107800000.0
2008-11-27 01:40:00,62.155,62.16,62.15,62.15,95400000.0
2008-11-27 01:41:00,62.15,62.16,62.13,62.15,134400000.0
2008-11-27 01:42:00,62.145,62.15,62.14,62.145,146600000.0
2008-11-27 01:43:00,62.15,62.205,62.15,62.205,163400000.0
2008-11-27 01:44:00,62.205,62.325,62.205,62.3,291400000.0
2008-11-27 01:45:00,62.305,62.305,62.215,62.26,104200000.0
2008-11-27 01:46:00,62.26,62.295,62.26,62.295,62800000.0
2008-11-27 01:47:00,62.31,62.34,62.29,62.34,60400000.0
2008-11-27 01:48:00,62.335,62.34,62.335,62.34,66200000.0
2008-11-27 01:49:00,62.335,62.34,62.28,62.33,130600000.0
2008-11-27 01:50:00,62.325,62.365,62.295,62.355,178600000.0
2008-11-27 01:51:00,62.35,62.385,62.325,62.385,247400000.0
2008-11-27 01:52:00,62.385,62.385,62.335,62.355,199800000.0
2008-11-27 01:53:00,62.355,62.355,62.335,62.35,189800000.0
2008-11-27 01:54:00,62.35,62.355,62.29,62.32,157900000.0
2008-11-27 01:55:00,62.32,62.335,62.32,62.335,34000000.0
2008-11-27 01:56:00,62.345,62.46,62.345,62.46,163300000.0
2008-11-27 01:57:00,62.465,62.5,62.465,62.5,81400000.0
2008-11-27 01:58:00,62.5,62.5,62.5,62.5,13000000.0
2008-11-27 01:59:00,62.5,62.51,62.49,62.51,10800000.0
2008-11-27 02:00:00,62.51,62.51,62.47,62.5,65800000.0
2008-11-27 02:01:00,62.5,62.52,62.5,62.52,17400000.0
2008-11-27 02:02:00,62.51,62.52,62.49,62.52,33200000.0
2008-11-27 02:03:00,62.52,62.53,62.49,62.49,25500000.0
2008-11-27 02:04:00,62.49,62.53,62.49,62.53,40800000.0
2008-11-27 02:05:00,62.53,62.545,62.53,62.545,63800000.0
2008-11-27 02:06:00,62.545,62.565,62.54,62.55,98200000.0
2008-11-27 02:07:00,62.555,62.575,62.55,62.56,78400000.0
2008-11-27 02:08:00,62.56,62.565,62.56,62.56,34200000.0
2008-11-27 02:09:00,62.56,62.56,62.56,62.56,13000000.0
2008-11-27 02:10:00,62.56,62.56,62.52,62.545,66100000.0
2008-11-27 02:11:00,62.535,62.545,62.525,62.53,94400000.0
2008-11-27 02:12:00,62.535,62.575,62.535,62.56,68200000.0
2008-11-27 02:13:00,62.56,62.56,62.535,62.545,59800000.0
2008-11-27 02:14:00,62.555,62.555,62.52,62.52,95200000.0
2008-11-27 02:15:00,62.52,62.52,62.485,62.49,50600000.0
2008-11-27 02:16:00,62.485,62.485,62.43,62.44,228400000.0
2008-11-27 02:17:00,62.445,62.45,62.44,62.45,76600000.0
2008-11-27 02:18:00,62.44,62.455,62.44,62.455,50000000.0
2008-11-27 02:19:00,62.445,62.5,62.44,62.45,70000000.0
2008-11-27 02:20:00,62.45,62.505,62.445,62.465,119000000.0
2008-11-27 02:21:00,62.495,62.495,62.455,62.47,56600000.0
2008-11-27 02:22:00,62.475,62.48,62.415,62.415,111600000.0
2008-11-27 02:23:00,62.41,62.415,62.4,62.4,51800000.0
2008-11-27 02:24:00,62.405,62.405,62.36,62.365,61800000.0
2008-11-27 02:25:00,62.37,62.385,62.36,62.375,214400000.0
2008-11-27 02:26:00,62.375,62.375,62.34,62.34,75400000.0
2008-11-27 02:27:00,62.34,62.36,62.335,62.34,109200000.0
2008-11-27 02:28:00,62.34,62.36,62.34,62.36,29800000.0
2008-11-27 02:29:00,62.36,62.36,62.305,62.33,85800000.0
2008-11-27 02:30:00,62.325,62.38,62.325,62.37,75400000.0
2008-11-27 02:31:00,62.37,62.37,62.27,62.3,51800000.0
2008-11-27 02:32:00,62.3,62.3,62.27,62.27,40600000.0
2008-11-27 02:33:00,62.27,62.27,62.23,62.255,149000000.0
2008-11-27 02:34:00,62.235,62.26,62.235,62.24,59600000.0
2008-11-27 02:35:00,62.24,62.25,62.175,62.205,90200000.0
2008-11-27 02:36:00,62.2,62.205,62.185,62.195,80600000.0
2008-11-27 02:37:00,62.195,62.22,62.185,62.185,55400000.0
2008-11-27 02:38:00,62.185,62.22,62.18,62.205,108800000.0
2008-11-27 02:39:00,62.205,62.23,62.205,62.23,56200000.0
2008-11-27 02:40:00,62.275,62.275,62.21,62.21,168400000.0
2008-11-27 02:41:00,62.225,62.225,62.2,62.2,91600000.0
2008-11-27 02:42:00,62.2,62.235,62.19,62.2,115800000.0
2008-11-27 02:43:00,62.195,62.21,62.19,62.19,149600000.0
2008-11-27 02:44:00,62.19,62.19,62.1,62.11,128600000.0
2008-11-27 02:45:00,62.115,62.14,62.105,62.125,139000000.0
2008-11-27 02:46:00,62.11,62.135,62.11,62.135,78400000.0
2008-11-27 02:47:00,62.13,62.16,62.12,62.12,113000000.0
2008-11-27 02:48:00,62.125,62.155,62.1,62.135,195200000.0
2008-11-27 02:49:00,62.135,62.165,62.12,62.15,143000000.0
2008-11-27 02:50:00,62.15,62.15,62.115,62.115,132600000.0
2008-11-27 02:51:00,62.12,62.14,62.12,62.13,78000000.0
2008-11-27 02:52:00,62.13,62.15,62.125,62.13,95400000.0
2008-11-27 02:53:00,62.125,62.14,62.105,62.125,138600000.0
2008-11-27 02:54:00,62.125,62.135,62.09,62.1,212800000.0
2008-11-27 02:55:00,62.1,62.22,62.085,62.17,369200000.0
2008-11-27 02:56:00,62.17,62.17,62.1,62.13,183000000.0
2008-11-27 02:57:00,62.13,62.17,62.13,62.145,88800000.0
2008-11-27 02:58:00,62.145,62.16,62.115,62.155,118400000.0
2008-11-27 02:59:00,62.155,62.165,62.14,62.15,84600000.0
2008-11-27 03:00:00,62.15,62.205,62.15,62.18,280200000.0
2008-11-27 03:01:00,62.18,62.2,62.145,62.2,89000000.0
2008-11-27 03:02:00,62.2,62.2,62.14,62.17,106800000.0
2008-11-27 03:03:00,62.17,62.185,62.16,62.18,84800000.0
2008-11-27 03:04:00,62.175,62.18,62.175,62.18,32000000.0
2008-11-27 03:05:00,62.175,62.19,62.17,62.185,47200000.0
2008-11-27 03:06:00,62.185,62.195,62.18,62.19,71200000.0
2008-11-27 03:07:00,62.19,62.2,62.18,62.195,82800000.0
2008-11-27 03:08:00,62.195,62.2,62.165,62.17,63000000.0
2008-11-27 03:09:00,62.17,62.185,62.16,62.175,78400000.0
2008-11-27 03:10:00,62.18,62.185,62.165,62.18,62200000.0
2008-11-27 03:11:00,62.18,62.185,62.165,62.165,88000000.0
2008-11-27 03:12:00,62.17,62.19,62.16,62.19,186400000.0
2008-11-27 03:13:00,62.19,62.19,62.19,62.19,105000000.0
2008-11-27 03:14:00,62.19,62.19,62.19,62.19,48000000.0
2008-11-27 03:15:00,62.19,62.19,62.16,62.17,179600000.0
2008-11-27 03:16:00,62.17,62.19,62.165,62.175,284200000.0
2008-11-27 03:17:00,62.175,62.175,62.16,62.17,140400000.0
2008-11-27 03:18:00,62.165,62.18,62.16,62.165,143400000.0
2008-11-27 03:19:00,62.165,62.175,62.16,62.165,60600000.0
2008-11-27 03:20:00,62.165,62.18,62.165,62.175,68600000.0
2008-11-27 03:21:00,62.18,62.18,62.165,62.165,63800000.0
2008-11-27 03:22:00,62.17,62.2,62.165,62.2,86000000.0
2008-11-27 03:23:00,62.195,62.225,62.195,62.215,47000000.0
2008-11-27 03:24:00,62.215,62.215,62.2,62.2,50400000.0
2008-11-27 03:25:00,62.205,62.205,62.185,62.19,55600000.0
2008-11-27 03:26:00,62.19,62.21,62.175,62.21,92400000.0
2008-11-27 03:27:00,62.21,62.22,62.205,62.21,61800000.0
2008-11-27 03:28:00,62.215,62.215,62.195,62.2,35000000.0
2008-11-27 03:29:00,62.2,62.205,62.195,62.2,26800000.0
2008-11-27 03:30:00,62.205,62.25,62.205,62.245,109600000.0
2008-11-27 03:31:00,62.245,62.25,62.225,62.245,95200000.0
2008-11-27 03:32:00,62.24,62.245,62.235,62.235,67600000.0
2008-11-27 03:33:00,62.235,62.25,62.235,62.24,146200000.0
2008-11-27 03:34:00,62.24,62.25,62.225,62.245,171600000.0
2008-11-27 03:35:00,62.245,62.245,62.23,62.24,101200000.0
2008-11-27 03:36:00,62.245,62.265,62.24,62.24,163600000.0
2008-11-27 03:37:00,62.255,62.255,62.245,62.255,36600000.0
2008-11-27 03:38:00,62.255,62.275,62.245,62.265,56000000.0
2008-11-27 03:39:00,62.295,62.31,62.29,62.31,90800000.0
2008-11-27 03:40:00,62.315,62.315,62.29,62.305,69600000.0
2008-11-27 03:41:00,62.3,62.3,62.265,62.265,76400000.0
2008-11-27 03:42:00,62.255,62.27,62.245,62.25,80600000.0
2008-11-27 03:43:00,62.25,62.26,62.245,62.255,40800000.0
2008-11-27 03:44:00,62.25,62.25,62.235,62.235,96600000.0
2008-11-27 03:45:00,62.235,62.24,62.155,62.17,122400000.0
2008-11-27 03:46:00,62.18,62.19,62.165,62.19,118000000.0
2008-11-27 03:47:00,62.195,62.195,62.18,62.19,31600000.0
2008-11-27 03:48:00,62.185,62.19,62.165,62.18,86200000.0
2008-11-27 03:49:00,62.19,62.195,62.165,62.175,35400000.0
2008-11-27 03:50:00,62.18,62.18,62.095,62.12,217800000.0
2008-11-27 03:51:00,62.115,62.115,62.075,62.085,213600000.0
2008-11-27 03:52:00,62.085,62.14,62.085,62.11,80800000.0
2008-11-27 03:53:00,62.115,62.115,62.085,62.095,54800000.0
2008-11-27 03:54:00,62.09,62.125,62.08,62.12,138600000.0
2008-11-27 03:55:00,62.12,62.12,62.1,62.1,10200000.0
2008-11-27 03:56:00,62.1,62.12,62.09,62.115,51000000.0
2008-11-27 03:57:00,62.115,62.115,62.1,62.1,28800000.0
2008-11-27 03:58:00,62.105,62.105,62.05,62.075,115000000.0
2008-11-27 03:59:00,62.075,62.08,62.05,62.06,148600000.0
2008-11-27 04:00:00,62.065,62.085,62.06,62.07,128600000.0
2008-11-27 04:01:00,62.07,62.07,62.015,62.015,110000000.0
2008-11-27 04:02:00,62.015,62.04,62.005,62.02,101000000.0
2008-11-27 04:03:00,62.025,62.04,62.02,62.025,50400000.0
2008-11-27 04:04:00,62.035,62.045,62.03,62.04,42600000.0
2008-11-27 04:05:00,62.035,62.04,62.0,62.0,196200000.0
2008-11-27 04:06:00,62.005,62.02,62.0,62.01,75200000.0
2008-11-27 04:07:00,62.015,62.02,61.985,61.99,130000000.0
2008-11-27 04:08:00,61.99,61.995,61.97,61.995,233000000.0
2008-11-27 04:09:00,61.985,61.985,61.965,61.975,44800000.0
2008-11-27 04:10:00,61.98,61.99,61.97,61.985,92800000.0
2008-11-27 04:11:00,61.985,62.015,61.98,62.0,127000000.0
2008-11-27 04:12:00,62.0,62.0,61.985,61.99,104600000.0
2008-11-27 04:13:00,61.99,61.995,61.98,61.985,31600000.0
2008-11-27 04:14:00,61.985,61.985,61.965,61.975,61000000.0
2008-11-27 04:15:00,61.975,61.975,61.94,61.95,104400000.0
2008-11-27 04:16:00,61.95,61.96,61.94,61.945,65800000.0
2008-11-27 04:17:00,61.95,61.98,61.945,61.945,127200000.0
2008-11-27 04:18:00,61.945,61.97,61.945,61.96,143800000.0
2008-11-27 04:19:00,61.96,61.96,61.94,61.955,59600000.0
2008-11-27 04:20:00,61.965,61.97,61.96,61.96,45000000.0
2008-11-27 04:21:00,61.96,61.96,61.94,61.95,56400000.0
2008-11-27 04:22:00,61.945,61.97,61.945,61.97,111600000.0
2008-11-27 04:23:00,61.965,61.985,61.96,61.97,69800000.0
2008-11-27 04:24:00,61.975,61.98,61.945,61.98,122200000.0
2008-11-27 04:25:00,61.995,62.0,61.955,61.965,141000000.0
2008-11-27 04:26:00,61.965,62.01,61.955,61.99,64800000.0
2008-11-27 04:27:00,61.985,61.995,61.975,61.995,70800000.0
2008-11-27 04:28:00,62.0,62.01,61.995,62.01,28400000.0
2008-11-27 04:29:00,62.01,62.015,61.995,62.015,57400000.0
2008-11-27 04:30:00,62.01,62.025,62.01,62.025,80400000.0
2008-11-27 04:31:00,62.025,62.05,62.025,62.04,99000000.0
2008-11-27 04:32:00,62.045,62.11,62.045,62.1,165800000.0
2008-11-27 04:33:00,62.105,62.11,62.105,62.11,49200000.0
2008-11-27 04:34:00,62.11,62.12,62.1,62.11,87600000.0
2008-11-27 04:35:00,62.11,62.13,62.095,62.12,74600000.0
2008-11-27 04:36:00,62.13,62.15,62.1,62.105,162200000.0
2008-11-27 04:37:00,62.105,62.13,62.105,62.125,69800000.0
2008-11-27 04:38:00,62.115,62.135,62.115,62.135,51000000.0
2008-11-27 04:39:00,62.135,62.145,62.115,62.13,99800000.0
2008-11-27 04:40:00,62.125,62.125,62.11,62.11,28600000.0
2008-11-27 04:41:00,62.105,62.13,62.08,62.09,71400000.0
2008-11-27 04:42:00,62.085,62.1,62.065,62.08,85800000.0
2008-11-27 04:43:00,62.07,62.07,62.065,62.065,13000000.0
2008-11-27 04:44:00,62.065,62.095,62.065,62.085,75200000.0
2008-11-27 04:45:00,62.085,62.09,62.07,62.08,64200000.0
2008-11-27 04:46:00,62.08,62.08,62.03,62.035,79000000.0
2008-11-27 04:47:00,62.05,62.055,62.025,62.025,99600000.0
2008-11-27 04:48:00,62.025,62.065,62.025,62.03,149800000.0
2008-11-27 04:49:00,62.035,62.055,62.025,62.035,65000001.0
2008-11-27 04:50:00,62.03,62.085,62.03,62.08,93800000.0
2008-11-27 04:51:00,62.07,62.07,62.055,62.055,22600000.0
2008-11-27 04:52:00,62.055,62.08,62.055,62.07,40000000.0
2008-11-27 04:53:00,62.07,62.07,62.07,62.07,4000000.0
2008-11-27 04:54:00,62.07,62.07,62.065,62.07,19000000.0
2008-11-27 04:55:00,62.07,62.075,62.065,62.07,49800000.0
2008-11-27 04:56:00,62.075,62.085,62.075,62.08,41400000.0
2008-11-27 04:57:00,62.08,62.1,62.06,62.06,53400000.0
2008-11-27 04:58:00,62.045,62.06,62.025,62.025,127200000.0
2008-11-27 04:59:00,62.025,62.04,62.025,62.03,50400000.0
2008-11-27 05:00:00,62.035,62.04,62.035,62.04,15400000.0
2008-11-27 05:01:00,62.035,62.035,62.03,62.035,6400000.0
2008-11-27 05:02:00,62.03,62.03,62.01,62.02,25400000.0
2008-11-27 05:03:00,62.02,62.035,62.015,62.035,26400000.0
2008-11-27 05:04:00,62.015,62.03,62.015,62.025,35800000.0
2008-11-27 05:05:00,62.025,62.05,62.015,62.045,51400000.0
2008-11-27 05:06:00,62.04,62.05,62.03,62.04,43200000.0
2008-11-27 05:07:00,62.05,62.06,62.05,62.055,24200000.0
2008-11-27 05:08:00,62.055,62.06,62.03,62.04,20600000.0
2008-11-27 05:09:00,62.045,62.045,62.025,62.025,29400000.0
2008-11-27 05:10:00,62.03,62.035,62.025,62.025,9000000.0
2008-11-27 05:11:00,62.04,62.04,62.025,62.03,7400000.0
2008-11-27 05:12:00,62.03,62.035,62.03,62.035,10800000.0
2008-11-27 05:13:00,62.05,62.05,62.035,62.04,30000000.0
2008-11-27 05:14:00,62.04,62.04,62.015,62.02,155000000.0
2008-11-27 05:15:00,62.02,62.02,62.015,62.015,21600000.0
2008-11-27 05:16:00,62.015,62.04,62.015,62.02,44800000.0
2008-11-27 05:17:00,62.02,62.03,62.02,62.03,21600000.0
2008-11-27 05:18:00,62.03,62.045,62.025,62.03,66400000.0
2008-11-27 05:19:00,62.035,62.06,62.03,62.06,36200000.0
2008-11-27 05:20:00,62.065,62.1,62.055,62.075,100000000.0
2008-11-27 05:21:00,62.075,62.1,62.065,62.1,143600000.0
2008-11-27 05:22:00,62.1,62.11,62.095,62.1,68200000.0
2008-11-27 05:23:00,62.1,62.105,62.095,62.105,65400000.0
2008-11-27 05:24:00,62.11,62.11,62.07,62.095,52400000.0
2008-11-27 05:25:00,62.1,62.125,62.095,62.1,39600000.0
2008-11-27 05:26:00,62.1,62.1,62.055,62.055,34200000.0
2008-11-27 05:27:00,62.055,62.09,62.055,62.08,24000000.0
2008-11-27 05:28:00,62.08,62.1,62.075,62.095,29400000.0
2008-11-27 05:29:00,62.1,62.1,62.015,62.04,100200000.0
2008-11-27 05:30:00,62.035,62.035,62.0,62.015,88400000.0
2008-11-27 05:31:00,62.01,62.01,61.98,61.98,24800000.0
2008-11-27 05:32:00,61.97,61.97,61.94,61.94,26800000.0
2008-11-27 05:33:00,61.94,61.955,61.935,61.95,66600000.0
2008-11-27 05:34:00,61.95,61.96,61.935,61.95,62600000.0
2008-11-27 05:35:00,61.945,61.98,61.945,61.95,118800000.0
2008-11-27 05:36:00,61.955,61.97,61.955,61.97,106800000.0
2008-11-27 05:37:00,61.97,61.98,61.95,61.97,114400000.0
2008-11-27 05:38:00,61.97,61.985,61.955,61.955,123200000.0
2008-11-27 05:39:00,61.96,61.96,61.92,61.92,82800000.0
2008-11-27 05:40:00,61.925,61.925,61.92,61.92,5000000.0
2008-11-27 05:41:00,61.92,61.92,61.87,61.87,69000000.0
2008-11-27 05:42:00,61.87,61.87,61.72,61.745,364600000.0
2008-11-27 05:43:00,61.745,61.79,61.73,61.79,234600000.0
2008-11-27 05:44:00,61.785,61.825,61.765,61.825,161400000.0
2008-11-27 05:45:00,61.82,61.84,61.79,61.8,184800000.0
2008-11-27 05:46:00,61.795,61.81,61.77,61.78,143400000.0
2008-11-27 05:47:00,61.78,61.78,61.73,61.75,94400000.0
2008-11-27 05:48:00,61.745,61.745,61.715,61.73,135400000.0
2008-11-27 05:49:00,61.74,61.745,61.695,61.71,123400000.0
2008-11-27 05:50:00,61.705,61.71,61.665,61.675,203200000.0
2008-11-27 05:51:00,61.67,61.695,61.62,61.67,299400000.0
2008-11-27 05:52:00,61.67,61.76,61.67,61.75,135200000.0
2008-11-27 05:53:00,61.75,61.76,61.725,61.755,91800000.0
2008-11-27 05:54:00,61.755,61.775,61.755,61.77,118000000.0
2008-11-27 05:55:00,61.76,61.76,61.72,61.72,307999999.0
2008-11-27 05:56:00,61.72,61.72,61.645,61.675,128600000.0
2008-11-27 05:57:00,61.675,61.685,61.66,61.66,49000000.0
2008-11-27 05:58:00,61.67,61.745,61.64,61.73,243600000.0
2008-11-27 05:59:00,61.725,61.74,61.71,61.73,80800000.0
2008-11-27 06:00:00,61.735,61.745,61.665,61.68,112000000.0
2008-11-27 06:01:00,61.685,61.7,61.685,61.695,45800000.0
2008-11-27 06:02:00,61.695,61.735,61.695,61.71,121200000.0
2008-11-27 06:03:00,61.71,61.71,61.695,61.695,137800000.0
2008-11-27 06:04:00,61.695,61.7,61.64,61.645,217800002.0
2008-11-27 06:05:00,61.645,61.68,61.62,61.68,123800000.0
2008-11-27 06:06:00,61.665,61.73,61.665,61.725,78600000.0
2008-11-27 06:07:00,61.725,61.73,61.71,61.71,92400000.0
2008-11-27 06:08:00,61.71,61.71,61.68,61.68,38000000.0
2008-11-27 06:09:00,61.69,61.69,61.635,61.64,134600000.0
2008-11-27 06:10:00,61.645,61.68,61.645,61.66,109200000.0
2008-11-27 06:11:00,61.66,61.67,61.66,61.67,28000000.0
2008-11-27 06:12:00,61.67,61.675,61.67,61.675,13200000.0
2008-11-27 06:13:00,61.67,61.67,61.66,61.66,36400000.0
2008-11-27 06:14:00,61.665,61.67,61.66,61.67,33000000.0
2008-11-27 06:15:00,61.665,61.67,61.66,61.665,15400000.0
2008-11-27 06:16:00,61.665,61.68,61.665,61.665,17600000.0
2008-11-27 06:17:00,61.675,61.675,61.66,61.675,68200000.0
2008-11-27 06:18:00,61.68,61.68,61.645,61.65,121400000.0
2008-11-27 06:19:00,61.645,61.69,61.645,61.665,186800000.0
2008-11-27 06:20:00,61.675,61.69,61.665,61.69,108000000.0
2008-11-27 06:21:00,61.69,61.69,61.67,61.675,39000000.0
2008-11-27 06:22:00,61.68,61.69,61.665,61.675,77600000.0
2008-11-27 06:23:00,61.675,61.715,61.675,61.695,123400000.0
2008-11-27 06:24:00,61.695,61.72,61.675,61.71,157200000.0
2008-11-27 06:25:00,61.725,61.73,61.68,61.695,120400000.0
2008-11-27 06:26:00,61.685,61.685,61.635,61.64,167400000.0
2008-11-27 06:27:00,61.64,61.65,61.63,61.64,122000000.0
2008-11-27 06:28:00,61.635,61.64,61.615,61.62,130600000.0
2008-11-27 06:29:00,61.62,61.645,61.61,61.645,70600000.0
2008-11-27 06:30:00,61.635,61.68,61.635,61.68,48400000.0
2008-11-27 06:31:00,61.675,61.675,61.665,61.67,39000000.0
2008-11-27 06:32:00,61.675,61.685,61.675,61.68,29200000.0
2008-11-27 06:33:00,61.685,61.75,61.68,61.74,118400000.0
2008-11-27 06:34:00,61.745,61.78,61.74,61.775,76600000.0
2008-11-27 06:35:00,61.775,61.8,61.76,61.78,77600000.0
2008-11-27 06:36:00,61.785,61.795,61.775,61.775,51600000.0
2008-11-27 06:37:00,61.775,61.78,61.775,61.78,26400000.0
2008-11-27 06:38:00,61.775,61.785,61.77,61.785,42800000.0
2008-11-27 06:39:00,61.78,61.785,61.77,61.785,23000000.0
2008-11-27 06:40:00,61.785,61.785,61.76,61.775,48200000.0
2008-11-27 06:41:00,61.775,61.775,61.73,61.73,26400000.0
2008-11-27 06:42:00,61.735,61.775,61.725,61.765,61800000.0
2008-11-27 06:43:00,61.775,61.775,61.755,61.755,45400000.0
2008-11-27 06:44:00,61.755,61.77,61.75,61.755,21600000.0
2008-11-27 06:45:00,61.76,61.775,61.75,61.76,37200000.0
2008-11-27 06:46:00,61.76,61.815,61.76,61.795,88800000.0
2008-11-27 06:47:00,61.79,61.805,61.79,61.805,27200000.0
2008-11-27 06:48:00,61.8,61.805,61.79,61.805,51000000.0
2008-11-27 06:49:00,61.805,61.825,61.8,61.825,134600000.0
2008-11-27 06:50:00,61.84,61.84,61.81,61.84,43200000.0
2008-11-27 06:51:00,61.835,61.875,61.83,61.865,66400000.0
2008-11-27 06:52:00,61.86,61.865,61.835,61.85,33200000.0
2008-11-27 06:53:00,61.845,61.86,61.83,61.855,50000000.0
2008-11-27 06:54:00,61.85,61.855,61.85,61.855,11800000.0
2008-11-27 06:55:00,61.84,61.845,61.805,61.82,65800000.0
2008-11-27 06:56:00,61.815,61.82,61.805,61.815,71200000.0
2008-11-27 06:57:00,61.82,61.825,61.82,61.825,4400000.0
2008-11-27 06:58:00,61.82,61.82,61.79,61.795,161600000.0
2008-11-27 06:59:00,61.8,61.815,61.8,61.81,33000000.0
2008-11-27 07:00:00,61.81,61.845,61.81,61.82,27400000.0
2008-11-27 07:01:00,61.815,61.815,61.8,61.8,60000000.0
2008-11-27 07:02:00,61.8,61.805,61.785,61.785,43600000.0
2008-11-27 07:03:00,61.8,61.8,61.735,61.735,121800000.0
2008-11-27 07:04:00,61.725,61.81,61.72,61.79,268600000.0
2008-11-27 07:05:00,61.795,61.81,61.765,61.785,202000000.0
2008-11-27 07:06:00,61.795,61.795,61.745,61.755,140000000.0
2008-11-27 07:07:00,61.745,61.76,61.745,61.76,44600000.0
2008-11-27 07:08:00,61.755,61.76,61.74,61.76,56800000.0
2008-11-27 07:09:00,61.755,61.755,61.725,61.74,107000000.0
2008-11-27 07:10:00,61.735,61.74,61.72,61.72,39400000.0
2008-11-27 07:11:00,61.72,61.75,61.72,61.735,94800000.0
2008-11-27 07:12:00,61.745,61.775,61.735,61.77,78200000.0
2008-11-27 07:13:00,61.76,61.76,61.74,61.755,177200000.0
2008-11-27 07:14:00,61.75,61.77,61.75,61.76,131000000.0
2008-11-27 07:15:00,61.76,61.795,61.76,61.79,93600000.0
2008-11-27 07:16:00,61.79,61.82,61.785,61.82,118600000.0
2008-11-27 07:17:00,61.815,61.815,61.79,61.79,81400000.0
2008-11-27 07:18:00,61.79,61.815,61.79,61.8,54200000.0
2008-11-27 07:19:00,61.8,61.82,61.785,61.82,104200000.0
2008-11-27 07:20:00,61.815,61.815,61.78,61.78,27400000.0
2008-11-27 07:21:00,61.785,61.79,61.78,61.785,53200000.0
2008-11-27 07:22:00,61.785,61.79,61.785,61.79,23200000.0
2008-11-27 07:23:00,61.79,61.81,61.77,61.775,71600000.0
2008-11-27 07:24:00,61.77,61.805,61.77,61.8,59600000.0
2008-11-27 07:25:00,61.8,61.8,61.78,61.785,42200000.0
2008-11-27 07:26:00,61.785,61.8,61.78,61.785,82600000.0
2008-11-27 07:27:00,61.785,61.82,61.785,61.785,95600000.0
2008-11-27 07:28:00,61.785,61.805,61.785,61.795,43200000.0
2008-11-27 07:29:00,61.8,61.815,61.79,61.805,98800000.0
2008-11-27 07:30:00,61.8,61.81,61.79,61.79,96200000.0
2008-11-27 07:31:00,61.79,61.8,61.79,61.79,49400000.0
2008-11-27 07:32:00,61.79,61.81,61.79,61.795,49800000.0
2008-11-27 07:33:00,61.8,61.8,61.79,61.79,50000000.0
2008-11-27 07:34:00,61.785,61.79,61.785,61.79,22200000.0
2008-11-27 07:35:00,61.795,61.815,61.785,61.785,61400000.0
2008-11-27 07:36:00,61.78,61.83,61.775,61.805,159800000.0
2008-11-27 07:37:00,61.83,61.835,61.81,61.81,20600000.0
2008-11-27 07:38:00,61.81,61.835,61.785,61.825,102000000.0
2008-11-27 07:39:00,61.825,61.825,61.79,61.79,85600000.0
2008-11-27 07:40:00,61.79,61.8,61.78,61.79,54000000.0
2008-11-27 07:41:00,61.79,61.795,61.78,61.785,183000000.0
2008-11-27 07:42:00,61.785,61.8,61.785,61.795,55200000.0
2008-11-27 07:43:00,61.79,61.79,61.79,61.79,3000000.0
2008-11-27 07:44:00,61.79,61.805,61.79,61.805,29800000.0
2008-11-27 07:45:00,61.805,61.835,61.79,61.805,116000000.0
2008-11-27 07:46:00,61.805,61.835,61.805,61.82,58200000.0
2008-11-27 07:47:00,61.815,61.82,61.785,61.79,135200000.0
2008-11-27 07:48:00,61.795,61.795,61.775,61.79,51600000.0
2008-11-27 07:49:00,61.795,61.8,61.77,61.78,70000000.0
2008-11-27 07:50:00,61.775,61.8,61.775,61.79,65200000.0
2008-11-27 07:51:00,61.785,61.785,61.775,61.775,38600000.0
2008-11-27 07:52:00,61.785,61.795,61.775,61.79,121200000.0
2008-11-27 07:53:00,61.79,61.79,61.765,61.785,46400000.0
2008-11-27 07:54:00,61.785,61.81,61.785,61.79,34200000.0
2008-11-27 07:55:00,61.79,61.795,61.78,61.78,34000000.0
2008-11-27 07:56:00,61.785,61.81,61.785,61.795,73200000.0
2008-11-27 07:57:00,61.795,61.81,61.795,61.805,71200000.0
2008-11-27 07:58:00,61.82,61.825,61.805,61.82,101000000.0
2008-11-27 07:59:00,61.82,61.855,61.82,61.845,52000000.0
2008-11-27 08:00:00,61.84,61.855,61.835,61.85,59400000.0
2008-11-27 08:01:00,61.85,61.875,61.835,61.845,150200000.0
2008-11-27 08:02:00,61.845,61.88,61.845,61.875,67600000.0
2008-11-27 08:03:00,61.88,61.925,61.875,61.915,179200000.0
2008-11-27 08:04:00,61.92,61.925,61.905,61.905,40000000.0
2008-11-27 08:05:00,61.905,61.93,61.9,61.9,45200000.0
2008-11-27 08:06:00,61.9,61.915,61.895,61.915,19800000.0
2008-11-27 08:07:00,61.915,61.915,61.89,61.9,109000000.0
2008-11-27 08:08:00,61.905,61.905,61.88,61.885,206400000.0
2008-11-27 08:09:00,61.885,61.935,61.885,61.935,92000000.0
2008-11-27 08:10:00,61.935,62.005,61.9,61.93,218000000.0
2008-11-27 08:11:00,61.925,61.96,61.925,61.945,150000000.0
2008-11-27 08:12:00,61.95,61.98,61.94,61.98,55400000.0
2008-11-27 08:13:00,61.98,62.035,61.975,62.01,218200001.0
2008-11-27 08:14:00,62.0,62.035,62.0,62.03,280600000.0
2008-11-27 08:15:00,62.03,62.095,62.03,62.09,157200000.0
2008-11-27 08:16:00,62.085,62.1,62.075,62.08,39600000.0
2008-11-27 08:17:00,62.08,62.08,62.005,62.015,191000000.0
2008-11-27 08:18:00,62.01,62.09,62.005,62.075,129800000.0
2008-11-27 08:19:00,62.07,62.07,62.005,62.005,142400000.0
2008-11-27 08:20:00,62.005,62.025,62.005,62.02,58200000.0
2008-11-27 08:21:00,62.035,62.055,62.025,62.045,52800000.0
2008-11-27 08:22:00,62.04,62.05,62.0,62.0,165200000.0
2008-11-27 08:23:00,62.0,62.015,61.995,62.0,159400000.0
2008-11-27 08:24:00,62.015,62.02,62.0,62.015,58600000.0
2008-11-27 08:25:00,62.015,62.02,62.005,62.005,64000000.0
2008-11-27 08:26:00,62.01,62.06,62.01,62.03,179000000.0
2008-11-27 08:27:00,62.035,62.035,61.995,62.0,119800000.0
2008-11-27 08:28:00,62.0,62.03,61.98,62.015,186400000.0
2008-11-27 08:29:00,62.015,62.09,62.005,62.08,178800000.0
2008-11-27 08:30:00,62.075,62.085,62.03,62.06,132600000.0
2008-11-27 08:31:00,62.06,62.065,62.035,62.045,78000000.0
2008-11-27 08:32:00,62.045,62.055,62.045,62.05,36400000.0
2008-11-27 08:33:00,62.055,62.115,62.055,62.085,196400000.0
2008-11-27 08:34:00,62.095,62.1,62.085,62.095,99999999.0
2008-11-27 08:35:00,62.085,62.1,62.075,62.09,129800000.0
2008-11-27 08:36:00,62.09,62.155,62.065,62.145,114600000.0
2008-11-27 08:37:00,62.14,62.18,62.12,62.13,89400000.0
2008-11-27 08:38:00,62.125,62.15,62.11,62.145,81000000.0
2008-11-27 08:39:00,62.125,62.185,62.12,62.16,169800000.0
2008-11-27 08:40:00,62.15,62.155,62.14,62.14,57600000.0
2008-11-27 08:41:00,62.14,62.145,62.135,62.135,26000000.0
2008-11-27 08:42:00,62.135,62.14,62.115,62.115,45400000.0
2008-11-27 08:43:00,62.135,62.15,62.11,62.12,86800000.0
2008-11-27 08:44:00,62.115,62.115,62.085,62.11,74800000.0
2008-11-27 08:45:00,62.11,62.11,62.085,62.085,19800000.0
2008-11-27 08:46:00,62.09,62.1,62.05,62.085,130000000.0
2008-11-27 08:47:00,62.075,62.075,62.05,62.07,60400000.0
2008-11-27 08:48:00,62.075,62.08,62.065,62.065,29600000.0
2008-11-27 08:49:00,62.065,62.075,62.035,62.045,152600000.0
2008-11-27 08:50:00,62.045,62.055,62.025,62.035,134800000.0
2008-11-27 08:51:00,62.045,62.085,62.045,62.085,111600000.0
2008-11-27 08:52:00,62.09,62.14,62.08,62.14,211600000.0
2008-11-27 08:53:00,62.14,62.145,62.115,62.115,44600000.0
2008-11-27 08:54:00,62.115,62.125,62.105,62.11,72400000.0
2008-11-27 08:55:00,62.12,62.13,62.095,62.095,114000000.0
2008-11-27 08:56:00,62.095,62.095,62.08,62.085,28600000.0
2008-11-27 08:57:00,62.09,62.11,62.09,62.105,55800000.0
2008-11-27 08:58:00,62.11,62.115,62.085,62.09,75200000.0
2008-11-27 08:59:00,62.09,62.1,62.085,62.09,46600000.0
2008-11-27 09:00:00,62.08,62.09,62.06,62.06,58000000.0
2008-11-27 09:01:00,62.06,62.065,62.055,62.06,94600000.0
2008-11-27 09:02:00,62.055,62.065,62.03,62.03,132400000.0
2008-11-27 09:03:00,62.035,62.04,62.02,62.03,115400000.0
2008-11-27 09:04:00,62.025,62.025,62.02,62.02,24800000.0
2008-11-27 09:05:00,62.02,62.045,62.015,62.035,122200000.0
2008-11-27 09:06:00,62.035,62.045,62.02,62.025,102000000.0
2008-11-27 09:07:00,62.025,62.06,62.025,62.06,72600000.0
2008-11-27 09:08:00,62.065,62.095,62.06,62.095,99800000.0
2008-11-27 09:09:00,62.085,62.09,62.06,62.075,101200000.0
2008-11-27 09:10:00,62.075,62.105,62.07,62.09,148200000.0
2008-11-27 09:11:00,62.09,62.095,62.09,62.09,59400000.0
2008-11-27 09:12:00,62.075,62.08,62.01,62.02,102800000.0
2008-11-27 09:13:00,62.02,62.055,62.005,62.045,198400000.0
2008-11-27 09:14:00,62.05,62.055,62.03,62.055,126400000.0
2008-11-27 09:15:00,62.055,62.065,62.035,62.04,179800000.0
2008-11-27 09:16:00,62.03,62.045,62.02,62.045,105600000.0
2008-11-27 09:17:00,62.045,62.045,62.025,62.03,64600000.0
2008-11-27 09:18:00,62.03,62.045,62.03,62.04,36000000.0
2008-11-27 09:19:00,62.035,62.04,62.0,62.01,82600000.0
2008-11-27 09:20:00,62.01,62.09,61.985,62.09,215000000.0
2008-11-27 09:21:00,62.08,62.09,61.96,61.97,176600000.0
2008-11-27 09:22:00,61.965,61.99,61.96,61.97,223600000.0
2008-11-27 09:23:00,61.97,61.995,61.965,61.98,216600000.0
2008-11-27 09:24:00,61.975,62.03,61.975,62.015,144800000.0
2008-11-27 09:25:00,62.02,62.025,61.995,61.995,30200000.0
2008-11-27 09:26:00,61.985,61.985,61.91,61.94,288400000.0
2008-11-27 09:27:00,61.94,61.94,61.86,61.88,468800000.0
2008-11-27 09:28:00,61.88,61.89,61.845,61.855,325400000.0
2008-11-27 09:29:00,61.865,61.885,61.825,61.88,328200000.0
2008-11-27 09:30:00,61.88,61.9,61.845,61.87,388800000.0
2008-11-27 09:31:00,61.875,61.94,61.875,61.925,244600000.0
2008-11-27 09:32:00,61.925,61.96,61.9,61.915,259000000.0
2008-11-27 09:33:00,61.915,61.94,61.91,61.935,200200000.0
2008-11-27 09:34:00,61.935,61.98,61.915,61.97,176600000.0
2008-11-27 09:35:00,61.97,61.97,61.95,61.95,141400000.0
2008-11-27 09:36:00,61.955,61.96,61.95,61.95,90200000.0
2008-11-27 09:37:00,61.95,61.95,61.91,61.92,57600000.0
2008-11-27 09:38:00,61.915,62.01,61.9,62.005,189000000.0
2008-11-27 09:39:00,62.005,62.005,61.96,61.96,359400000.0
2008-11-27 09:40:00,61.96,61.96,61.92,61.945,250200000.0
2008-11-27 09:41:00,61.945,61.945,61.89,61.89,162400000.0
2008-11-27 09:42:00,61.89,61.89,61.88,61.885,99400000.0
2008-11-27 09:43:00,61.895,61.895,61.895,61.895,19400000.0
2008-11-27 09:44:00,61.895,61.9,61.88,61.88,68600000.0
2008-11-27 09:45:00,61.88,61.88,61.83,61.83,98200000.0
2008-11-27 09:46:00,61.83,61.83,61.77,61.78,99600000.0
2008-11-27 09:47:00,61.78,61.79,61.77,61.785,191600000.0
2008-11-27 09:48:00,61.785,61.81,61.775,61.805,86000000.0
2008-11-27 09:49:00,61.8,61.825,61.79,61.805,144200000.0
2008-11-27 09:50:00,61.805,61.82,61.805,61.82,43600000.0
2008-11-27 09:51:00,61.82,61.84,61.82,61.83,81200000.0
2008-11-27 09:52:00,61.825,61.85,61.825,61.84,116200000.0
2008-11-27 09:53:00,61.84,61.84,61.82,61.82,32400000.0
2008-11-27 09:54:00,61.825,61.83,61.8,61.805,95200000.0
2008-11-27 09:55:00,61.8,61.87,61.8,61.87,111800000.0
2008-11-27 09:56:00,61.87,61.91,61.855,61.86,240400000.0
2008-11-27 09:57:00,61.86,61.915,61.86,61.915,177200000.0
2008-11-27 09:58:00,61.915,61.92,61.86,61.86,170600000.0
2008-11-27 09:59:00,61.86,61.915,61.815,61.91,397800000.0
2008-11-27 10:00:00,61.91,61.915,61.865,61.915,196200000.0
2008-11-27 10:01:00,61.92,61.93,61.86,61.87,170800000.0
2008-11-27 10:02:00,61.87,61.88,61.87,61.875,72600000.0
2008-11-27 10:03:00,61.88,61.885,61.86,61.87,86600000.0
2008-11-27 10:04:00,61.865,61.88,61.85,61.86,184600000.0
2008-11-27 10:05:00,61.86,61.9,61.855,61.87,171800000.0
2008-11-27 10:06:00,61.88,61.89,61.845,61.845,145800000.0
2008-11-27 10:07:00,61.85,61.86,61.755,61.755,199400000.0
2008-11-27 10:08:00,61.755,61.795,61.75,61.775,216000000.0
2008-11-27 10:09:00,61.77,61.815,61.765,61.815,261000000.0
2008-11-27 10:10:00,61.815,61.88,61.8,61.83,305200000.0
2008-11-27 10:11:00,61.83,61.83,61.79,61.79,256400000.0
2008-11-27 10:12:00,61.785,61.815,61.765,61.81,193600000.0
2008-11-27 10:13:00,61.81,61.885,61.81,61.865,281800000.0
2008-11-27 10:14:00,61.87,61.9,61.85,61.885,425400000.0
2008-11-27 10:15:00,61.885,62.0,61.86,61.88,349600000.0
2008-11-27 10:16:00,61.88,61.995,61.88,61.99,298800000.0
2008-11-27 10:17:00,61.99,62.015,61.975,62.0,235400000.0
2008-11-27 10:18:00,62.0,62.015,61.985,62.01,99200000.0
2008-11-27 10:19:00,62.0,62.005,61.98,62.0,213200000.0
2008-11-27 10:20:00,62.0,62.0,61.93,61.955,312000000.0
2008-11-27 10:21:00,61.96,61.97,61.945,61.945,197800000.0
2008-11-27 10:22:00,61.945,61.95,61.935,61.94,176800000.0
2008-11-27 10:23:00,61.95,61.975,61.945,61.975,124600000.0
2008-11-27 10:24:00,61.97,62.0,61.97,61.98,132200000.0
2008-11-27 10:25:00,61.975,61.98,61.955,61.96,137000000.0
2008-11-27 10:26:00,61.96,61.99,61.95,61.97,126200000.0
2008-11-27 10:27:00,61.97,61.98,61.96,61.97,111400000.0
2008-11-27 10:28:00,61.97,61.98,61.88,61.905,212000002.0
2008-11-27 10:29:00,61.905,61.95,61.905,61.935,335000000.0
2008-11-27 10:30:00,61.935,61.935,61.905,61.915,230200000.0
2008-11-27 10:31:00,61.915,61.965,61.915,61.93,263400000.0
2008-11-27 10:32:00,61.925,61.945,61.925,61.945,21200000.0
2008-11-27 10:33:00,61.945,61.98,61.94,61.98,104400000.0
2008-11-27 10:34:00,61.975,61.975,61.95,61.965,158400000.0
2008-11-27 10:35:00,61.97,61.98,61.96,61.98,30800000.0
2008-11-27 10:36:00,61.985,62.01,61.985,62.0,144800000.0
2008-11-27 10:37:00,61.995,61.995,61.985,61.995,37400000.0
2008-11-27 10:38:00,61.995,61.995,61.96,61.985,134600000.0
2008-11-27 10:39:00,61.985,61.985,61.945,61.95,143000000.0
2008-11-27 10:40:00,61.95,61.95,61.86,61.9,154200000.0
2008-11-27 10:41:00,61.9,61.9,61.84,61.855,273000000.0
2008-11-27 10:42:00,61.855,61.87,61.845,61.87,52600000.0
2008-11-27 10:43:00,61.865,61.94,61.855,61.94,194600000.0
2008-11-27 10:44:00,61.93,61.95,61.93,61.95,132200000.0
2008-11-27 10:45:00,61.945,61.96,61.945,61.945,75000000.0
2008-11-27 10:46:00,61.945,61.95,61.93,61.93,92400000.0
2008-11-27 10:47:00,61.93,61.94,61.905,61.94,98600000.0
2008-11-27 10:48:00,61.93,61.95,61.92,61.93,78200000.0
2008-11-27 10:49:00,61.935,61.94,61.925,61.94,89600000.0
2008-11-27 10:50:00,61.94,61.94,61.91,61.915,85200000.0
2008-11-27 10:51:00,61.915,61.93,61.89,61.915,163400000.0
2008-11-27 10:52:00,61.915,61.925,61.915,61.925,15200000.0
2008-11-27 10:53:00,61.925,61.965,61.925,61.955,227400000.0
2008-11-27 10:54:00,61.955,61.965,61.94,61.95,123600000.0
2008-11-27 10:55:00,61.955,61.975,61.925,61.97,107600000.0
2008-11-27 10:56:00,61.975,62.035,61.97,62.015,147200000.0
2008-11-27 10:57:00,62.015,62.03,62.0,62.025,79600000.0
2008-11-27 10:58:00,62.025,62.025,61.99,62.005,128200000.0
2008-11-27 10:59:00,62.01,62.065,62.01,62.05,141600000.0
2008-11-27 11:00:00,62.045,62.055,62.0,62.03,200000000.0
2008-11-27 11:01:00,62.03,62.04,62.025,62.03,79400000.0
2008-11-27 11:02:00,62.035,62.045,62.01,62.02,82800000.0
2008-11-27 11:03:00,62.02,62.025,62.005,62.01,103200000.0
2008-11-27 11:04:00,61.995,62.02,61.98,62.01,149800000.0
2008-11-27 11:05:00,62.01,62.02,62.005,62.015,107000000.0
2008-11-27 11:06:00,62.015,62.06,62.015,62.05,197600000.0
2008-11-27 11:07:00,62.055,62.07,62.045,62.07,132000000.0
2008-11-27 11:08:00,62.07,62.11,62.07,62.08,60600000.0
2008-11-27 11:09:00,62.08,62.1,62.08,62.085,69000000.0
2008-11-27 11:10:00,62.085,62.1,62.08,62.08,128400000.0
2008-11-27 11:11:00,62.08,62.14,62.055,62.105,294000000.0
2008-11-27 11:12:00,62.09,62.11,62.05,62.06,250800000.0
2008-11-27 11:13:00,62.06,62.06,62.05,62.05,47600000.0
2008-11-27 11:14:00,62.055,62.125,62.05,62.125,180800000.0
2008-11-27 11:15:00,62.12,62.125,62.085,62.11,123600000.0
2008-11-27 11:16:00,62.105,62.105,62.065,62.07,108200000.0
2008-11-27 11:17:00,62.085,62.14,62.085,62.13,224000000.0
2008-11-27 11:18:00,62.135,62.175,62.135,62.135,226600000.0
2008-11-27 11:19:00,62.13,62.14,62.12,62.12,105000000.0
2008-11-27 11:20:00,62.12,62.125,62.12,62.12,67200000.0
2008-11-27 11:21:00,62.12,62.12,62.09,62.1,62200000.0
2008-11-27 11:22:00,62.09,62.125,62.09,62.125,54200000.0
2008-11-27 11:23:00,62.12,62.135,62.1,62.11,137200000.0
2008-11-27 11:24:00,62.105,62.13,62.1,62.13,101200000.0
2008-11-27 11:25:00,62.125,62.125,62.1,62.12,181400000.0
2008-11-27 11:26:00,62.115,62.135,62.105,62.11,97400000.0
2008-11-27 11:27:00,62.11,62.135,62.11,62.11,22200000.0
2008-11-27 11:28:00,62.115,62.145,62.11,62.13,136000000.0
2008-11-27 11:29:00,62.13,62.16,62.125,62.13,210400000.0
2008-11-27 11:30:00,62.135,62.15,62.125,62.135,155000000.0
2008-11-27 11:31:00,62.135,62.145,62.13,62.135,201200000.0
2008-11-27 11:32:00,62.135,62.14,62.11,62.11,117200000.0
2008-11-27 11:33:00,62.11,62.115,62.11,62.11,70400000.0
2008-11-27 11:34:00,62.115,62.12,62.1,62.105,148400000.0
2008-11-27 11:35:00,62.1,62.135,62.1,62.12,213000000.0
2008-11-27 11:36:00,62.12,62.125,62.11,62.12,264600000.0
2008-11-27 11:37:00,62.115,62.165,62.115,62.16,252200000.0
2008-11-27 11:38:00,62.15,62.165,62.145,62.145,151000000.0
2008-11-27 11:39:00,62.14,62.23,62.125,62.23,210800000.0
2008-11-27 11:40:00,62.225,62.275,62.225,62.235,323000000.0
2008-11-27 11:41:00,62.24,62.27,62.235,62.265,149800000.0
2008-11-27 11:42:00,62.265,62.36,62.255,62.35,345800000.0
2008-11-27 11:43:00,62.35,62.37,62.315,62.365,299000000.0
2008-11-27 11:44:00,62.36,62.44,62.36,62.39,408600000.0
2008-11-27 11:45:00,62.39,62.435,62.39,62.42,261000000.0
2008-11-27 11:46:00,62.42,62.46,62.405,62.435,230600000.0
2008-11-27 11:47:00,62.425,62.49,62.425,62.465,200600000.0
2008-11-27 11:48:00,62.475,62.6,62.465,62.595,420200000.0
2008-11-27 11:49:00,62.595,62.64,62.575,62.575,245200000.0
2008-11-27 11:50:00,62.565,62.655,62.55,62.625,312400000.0
2008-11-27 11:51:00,62.63,62.655,62.58,62.635,322600000.0
2008-11-27 11:52:00,62.64,62.64,62.59,62.615,236200000.0
2008-11-27 11:53:00,62.615,62.66,62.605,62.63,346600000.0
2008-11-27 11:54:00,62.63,62.63,62.56,62.56,206400000.0
2008-11-27 11:55:00,62.555,62.56,62.495,62.5,163600000.0
2008-11-27 11:56:00,62.5,62.51,62.46,62.505,180200000.0
2008-11-27 11:57:00,62.51,62.53,62.48,62.53,242000000.0
2008-11-27 11:58:00,62.555,62.625,62.535,62.59,292800000.0
2008-11-27 11:59:00,62.6,62.685,62.575,62.66,302600000.0
2008-11-27 12:00:00,62.66,62.68,62.645,62.655,184800000.0
2008-11-27 12:01:00,62.655,62.67,62.65,62.655,115800000.0
2008-11-27 12:02:00,62.655,62.655,62.59,62.59,113800000.0
2008-11-27 12:03:00,62.59,62.59,62.56,62.58,238600000.0
2008-11-27 12:04:00,62.58,62.58,62.555,62.575,100600000.0
2008-11-27 12:05:00,62.58,62.585,62.54,62.54,185800000.0
2008-11-27 12:06:00,62.54,62.565,62.54,62.565,129800000.0
2008-11-27 12:07:00,62.565,62.585,62.565,62.565,85200000.0
2008-11-27 12:08:00,62.565,62.625,62.565,62.595,219600000.0
2008-11-27 12:09:00,62.595,62.62,62.595,62.605,102800000.0
2008-11-27 12:10:00,62.62,62.62,62.595,62.605,90200000.0
2008-11-27 12:11:00,62.605,62.61,62.58,62.58,113000000.0
2008-11-27 12:12:00,62.58,62.625,62.58,62.625,135400000.0
2008-11-27 12:13:00,62.62,62.7,62.615,62.695,207800000.0
2008-11-27 12:14:00,62.71,62.755,62.695,62.74,201600000.0
2008-11-27 12:15:00,62.74,62.755,62.69,62.705,199000000.0
2008-11-27 12:16:00,62.705,62.725,62.69,62.705,156800000.0
2008-11-27 12:17:00,62.71,62.725,62.7,62.7,121400000.0
2008-11-27 12:18:00,62.7,62.7,62.625,62.645,174400000.0
2008-11-27 12:19:00,62.65,62.675,62.645,62.675,126000000.0
2008-11-27 12:20:00,62.675,62.675,62.65,62.65,72600000.0
2008-11-27 12:21:00,62.65,62.65,62.61,62.61,70600000.0
2008-11-27 12:22:00,62.61,62.61,62.565,62.565,145600000.0
2008-11-27 12:23:00,62.575,62.6,62.57,62.58,75000000.0
2008-11-27 12:24:00,62.585,62.59,62.56,62.56,147200000.0
2008-11-27 12:25:00,62.56,62.56,62.52,62.535,192400000.0
2008-11-27 12:26:00,62.53,62.55,62.505,62.505,122600000.0
2008-11-27 12:27:00,62.51,62.54,62.475,62.485,352400000.0
2008-11-27 12:28:00,62.485,62.535,62.48,62.515,191400000.0
2008-11-27 12:29:00,62.515,62.525,62.49,62.52,51000000.0
2008-11-27 12:30:00,62.515,62.535,62.49,62.495,164000000.0
2008-11-27 12:31:00,62.5,62.525,62.49,62.505,152200000.0
2008-11-27 12:32:00,62.5,62.515,62.48,62.51,190000000.0
2008-11-27 12:33:00,62.5,62.515,62.5,62.515,41600000.0
2008-11-27 12:34:00,62.515,62.515,62.435,62.44,164200000.0
2008-11-27 12:35:00,62.435,62.475,62.435,62.465,73400000.0
2008-11-27 12:36:00,62.46,62.46,62.45,62.45,38000000.0
2008-11-27 12:37:00,62.45,62.455,62.42,62.435,61000000.0
2008-11-27 12:38:00,62.425,62.425,62.42,62.425,18200000.0
2008-11-27 12:39:00,62.42,62.435,62.4,62.4,66800000.0
2008-11-27 12:40:00,62.425,62.47,62.425,62.46,136400000.0
2008-11-27 12:41:00,62.465,62.465,62.445,62.445,45000000.0
2008-11-27 12:42:00,62.47,62.47,62.445,62.465,14000000.0
2008-11-27 12:43:00,62.46,62.465,62.45,62.455,55200000.0
2008-11-27 12:44:00,62.45,62.465,62.45,62.455,28800000.0
2008-11-27 12:45:00,62.455,62.455,62.435,62.44,64400000.0
2008-11-27 12:46:00,62.45,62.45,62.4,62.4,58400000.0
2008-11-27 12:47:00,62.4,62.405,62.4,62.4,79600000.0
2008-11-27 12:48:00,62.4,62.4,62.365,62.37,24200000.0
2008-11-27 12:49:00,62.37,62.375,62.365,62.37,36000000.0
2008-11-27 12:50:00,62.365,62.375,62.365,62.37,36000000.0
2008-11-27 12:51:00,62.37,62.43,62.37,62.41,327600000.0
2008-11-27 12:52:00,62.415,62.46,62.415,62.45,89000000.0
2008-11-27 12:53:00,62.445,62.49,62.445,62.475,147800000.0
2008-11-27 12:54:00,62.475,62.505,62.475,62.5,75200000.0
2008-11-27 12:55:00,62.495,62.51,62.465,62.475,259000000.0
2008-11-27 12:56:00,62.475,62.53,62.475,62.515,124200000.0
2008-11-27 12:57:00,62.515,62.515,62.49,62.5,77800000.0
2008-11-27 12:58:00,62.505,62.535,62.505,62.535,31200000.0
2008-11-27 12:59:00,62.53,62.61,62.53,62.595,239600000.0
2008-11-27 13:00:00,62.595,62.63,62.59,62.6,284200000.0
2008-11-27 13:01:00,62.6,62.625,62.6,62.6,107200000.0
2008-11-27 13:02:00,62.6,62.65,62.6,62.65,132600000.0
2008-11-27 13:03:00,62.655,62.71,62.65,62.69,236400000.0
2008-11-27 13:04:00,62.69,62.755,62.685,62.685,293000000.0
2008-11-27 13:05:00,62.69,62.72,62.69,62.71,95200000.0
2008-11-27 13:06:00,62.72,62.72,62.655,62.655,144600000.0
2008-11-27 13:07:00,62.655,62.675,62.635,62.64,77200000.0
2008-11-27 13:08:00,62.625,62.635,62.615,62.615,61600000.0
2008-11-27 13:09:00,62.62,62.64,62.615,62.63,60800000.0
2008-11-27 13:10:00,62.63,62.665,62.62,62.665,36000000.0
2008-11-27 13:11:00,62.66,62.68,62.64,62.67,56200000.0
2008-11-27 13:12:00,62.665,62.675,62.65,62.665,89800000.0
2008-11-27 13:13:00,62.665,62.68,62.65,62.665,125600000.0
2008-11-27 13:14:00,62.665,62.665,62.515,62.54,216400000.0
2008-11-27 13:15:00,62.54,62.585,62.54,62.585,101000000.0
2008-11-27 13:16:00,62.585,62.63,62.565,62.63,42800000.0
2008-11-27 13:17:00,62.63,62.63,62.62,62.62,33600000.0
2008-11-27 13:18:00,62.62,62.62,62.595,62.595,79600000.0
2008-11-27 13:19:00,62.59,62.595,62.5,62.5,295200000.0
2008-11-27 13:20:00,62.5,62.5,62.33,62.335,325200000.0
2008-11-27 13:21:00,62.34,62.415,62.3,62.335,187400000.0
2008-11-27 13:22:00,62.335,62.465,62.33,62.445,259800000.0
2008-11-27 13:23:00,62.445,62.485,62.435,62.45,245600000.0
2008-11-27 13:24:00,62.45,62.465,62.43,62.43,219000000.0
2008-11-27 13:25:00,62.435,62.44,62.43,62.43,122600000.0
2008-11-27 13:26:00,62.43,62.43,62.335,62.35,292200000.0
2008-11-27 13:27:00,62.35,62.365,62.325,62.335,193200000.0
2008-11-27 13:28:00,62.335,62.34,62.3,62.3,126800000.0
2008-11-27 13:29:00,62.31,62.37,62.31,62.37,53800000.0
2008-11-27 13:30:00,62.375,62.4,62.37,62.37,107600000.0
2008-11-27 13:31:00,62.37,62.37,62.34,62.345,62200000.0
2008-11-27 13:32:00,62.34,62.41,62.34,62.385,116800000.0
2008-11-27 13:33:00,62.385,62.39,62.35,62.35,61600000.0
2008-11-27 13:34:00,62.355,62.4,62.35,62.375,347000000.0
2008-11-27 13:35:00,62.375,62.445,62.37,62.43,233000000.0
2008-11-27 13:36:00,62.43,62.475,62.43,62.475,177600000.0
2008-11-27 13:37:00,62.475,62.5,62.475,62.495,187200000.0
2008-11-27 13:38:00,62.49,62.51,62.48,62.485,124800000.0
2008-11-27 13:39:00,62.49,62.51,62.49,62.49,110800000.0
2008-11-27 13:40:00,62.495,62.51,62.495,62.505,210800000.0
2008-11-27 13:41:00,62.505,62.545,62.505,62.545,115600000.0
2008-11-27 13:42:00,62.55,62.565,62.54,62.54,56000000.0
2008-11-27 13:43:00,62.54,62.54,62.49,62.52,118200000.0
2008-11-27 13:44:00,62.525,62.53,62.52,62.52,22400000.0
2008-11-27 13:45:00,62.525,62.6,62.525,62.6,227000000.0
2008-11-27 13:46:00,62.595,62.605,62.53,62.555,120200000.0
2008-11-27 13:47:00,62.555,62.555,62.545,62.545,26000000.0
2008-11-27 13:48:00,62.55,62.555,62.535,62.535,112400000.0
2008-11-27 13:49:00,62.535,62.555,62.53,62.555,42400000.0
2008-11-27 13:50:00,62.56,62.57,62.56,62.56,53600000.0
2008-11-27 13:51:00,62.565,62.585,62.56,62.57,154400000.0
2008-11-27 13:52:00,62.57,62.57,62.545,62.56,82200000.0
2008-11-27 13:53:00,62.555,62.555,62.545,62.545,28200000.0
2008-11-27 13:54:00,62.545,62.545,62.53,62.53,79400000.0
2008-11-27 13:55:00,62.53,62.53,62.505,62.51,16000000.0
2008-11-27 13:56:00,62.515,62.57,62.515,62.57,151200000.0
2008-11-27 13:57:00,62.56,62.6,62.55,62.58,146200000.0
2008-11-27 13:58:00,62.58,62.58,62.55,62.55,96800000.0
2008-11-27 13:59:00,62.55,62.57,62.52,62.545,227400000.0
2008-11-27 14:00:00,62.55,62.55,62.53,62.54,175600000.0
2008-11-27 14:01:00,62.55,62.57,62.53,62.545,264000000.0
2008-11-27 14:02:00,62.545,62.55,62.505,62.525,495000000.0
2008-11-27 14:03:00,62.525,62.54,62.485,62.505,267800000.0
2008-11-27 14:04:00,62.5,62.565,62.5,62.565,248400000.0
2008-11-27 14:05:00,62.57,62.575,62.54,62.54,125600000.0
2008-11-27 14:06:00,62.55,62.55,62.475,62.53,114400000.0
2008-11-27 14:07:00,62.545,62.56,62.525,62.54,208300000.0
2008-11-27 14:08:00,62.54,62.54,62.515,62.52,39800000.0
2008-11-27 14:09:00,62.51,62.515,62.455,62.495,364600000.0
2008-11-27 14:10:00,62.5,62.5,62.48,62.49,120800000.0
2008-11-27 14:11:00,62.48,62.5,62.475,62.495,187600000.0
2008-11-27 14:12:00,62.495,62.53,62.495,62.52,78000000.0
2008-11-27 14:13:00,62.52,62.535,62.52,62.53,205800000.0
2008-11-27 14:14:00,62.535,62.535,62.48,62.48,163600000.0
2008-11-27 14:15:00,62.475,62.48,62.445,62.46,277200000.0
2008-11-27 14:16:00,62.45,62.465,62.445,62.45,251200000.0
2008-11-27 14:17:00,62.455,62.505,62.455,62.48,183600000.0
2008-11-27 14:18:00,62.475,62.485,62.47,62.48,139000000.0
2008-11-27 14:19:00,62.485,62.49,62.475,62.475,119800000.0
2008-11-27 14:20:00,62.475,62.525,62.47,62.515,238000000.0
2008-11-27 14:21:00,62.52,62.535,62.515,62.53,182000000.0
2008-11-27 14:22:00,62.525,62.535,62.525,62.525,117600000.0
2008-11-27 14:23:00,62.525,62.555,62.525,62.555,118000000.0
2008-11-27 14:24:00,62.56,62.59,62.555,62.555,359200000.0
2008-11-27 14:25:00,62.555,62.555,62.525,62.54,49200000.0
2008-11-27 14:26:00,62.535,62.54,62.52,62.52,51600000.0
2008-11-27 14:27:00,62.53,62.53,62.49,62.505,87000000.0
2008-11-27 14:28:00,62.52,62.54,62.52,62.54,75400000.0
2008-11-27 14:29:00,62.54,62.54,62.5,62.5,46000000.0
2008-11-27 14:30:00,62.5,62.525,62.5,62.52,162000000.0
2008-11-27 14:31:00,62.52,62.525,62.51,62.51,101600000.0
2008-11-27 14:32:00,62.515,62.52,62.51,62.51,113200000.0
2008-11-27 14:33:00,62.51,62.53,62.51,62.53,41200000.0
2008-11-27 14:34:00,62.53,62.53,62.53,62.53,9600000.0
2008-11-27 14:35:00,62.53,62.53,62.515,62.52,54400000.0
2008-11-27 14:36:00,62.52,62.52,62.49,62.495,83200000.0
2008-11-27 14:37:00,62.5,62.5,62.495,62.495,9600000.0
2008-11-27 14:38:00,62.5,62.52,62.5,62.505,84400000.0
2008-11-27 14:39:00,62.505,62.505,62.475,62.495,379000000.0
2008-11-27 14:40:00,62.5,62.515,62.5,62.51,159600000.0
2008-11-27 14:41:00,62.515,62.515,62.515,62.515,24800000.0
2008-11-27 14:42:00,62.515,62.52,62.515,62.515,16200000.0
2008-11-27 14:43:00,62.52,62.55,62.515,62.54,52000000.0
2008-11-27 14:44:00,62.545,62.545,62.535,62.54,47200000.0
2008-11-27 14:45:00,62.535,62.54,62.53,62.535,75600000.0
2008-11-27 14:46:00,62.535,62.535,62.52,62.525,42400000.0
2008-11-27 14:47:00,62.525,62.53,62.52,62.525,24800000.0
2008-11-27 14:48:00,62.535,62.55,62.53,62.53,17400000.0
2008-11-27 14:49:00,62.53,62.535,62.505,62.515,51200000.0
2008-11-27 14:50:00,62.515,62.52,62.495,62.515,104600000.0
2008-11-27 14:51:00,62.515,62.535,62.515,62.535,13600000.0
2008-11-27 14:52:00,62.535,62.54,62.535,62.535,34000000.0
2008-11-27 14:53:00,62.545,62.56,62.54,62.54,65200000.0
2008-11-27 14:54:00,62.54,62.545,62.54,62.545,67200000.0
2008-11-27 14:55:00,62.545,62.55,62.535,62.54,53800000.0
2008-11-27 14:56:00,62.535,62.54,62.53,62.53,65800000.0
2008-11-27 14:57:00,62.53,62.535,62.53,62.53,68800000.0
2008-11-27 14:58:00,62.53,62.53,62.505,62.52,40000000.0
2008-11-27 14:59:00,62.515,62.52,62.515,62.52,5200000.0
2008-11-27 15:00:00,62.52,62.545,62.52,62.545,17600000.0
2008-11-27 15:01:00,62.535,62.535,62.52,62.525,25600000.0
2008-11-27 15:02:00,62.525,62.525,62.525,62.525,6400000.0
2008-11-27 15:03:00,62.525,62.525,62.52,62.52,20800000.0
2008-11-27 15:04:00,62.505,62.51,62.455,62.46,75800000.0
2008-11-27 15:05:00,62.46,62.465,62.46,62.46,65800000.0
2008-11-27 15:06:00,62.46,62.47,62.46,62.47,74800000.0
2008-11-27 15:07:00,62.47,62.48,62.47,62.475,28200000.0
2008-11-27 15:08:00,62.48,62.5,62.475,62.49,103000000.0
2008-11-27 15:09:00,62.49,62.515,62.48,62.51,123400000.0
2008-11-27 15:10:00,62.51,62.515,62.485,62.51,144600000.0
2008-11-27 15:11:00,62.51,62.555,62.51,62.54,79200000.0
2008-11-27 15:12:00,62.54,62.545,62.54,62.545,16800000.0
2008-11-27 15:13:00,62.545,62.555,62.51,62.515,110000000.0
2008-11-27 15:14:00,62.51,62.51,62.465,62.47,61400000.0
2008-11-27 15:15:00,62.465,62.465,62.39,62.39,76000000.0
2008-11-27 15:16:00,62.395,62.43,62.34,62.36,195600000.0
2008-11-27 15:17:00,62.42,62.42,62.4,62.41,111600000.0
2008-11-27 15:18:00,62.41,62.435,62.4,62.41,58000000.0
2008-11-27 15:19:00,62.425,62.47,62.415,62.47,135200000.0
2008-11-27 15:20:00,62.46,62.47,62.445,62.46,68800000.0
2008-11-27 15:21:00,62.46,62.49,62.46,62.485,105800000.0
2008-11-27 15:22:00,62.485,62.485,62.475,62.475,76000000.0
2008-11-27 15:23:00,62.48,62.48,62.475,62.475,13600000.0
2008-11-27 15:24:00,62.48,62.525,62.48,62.52,138000000.0
2008-11-27 15:25:00,62.52,62.54,62.5,62.52,74600000.0
2008-11-27 15:26:00,62.525,62.53,62.515,62.525,28800000.0
2008-11-27 15:27:00,62.525,62.55,62.525,62.535,97800000.0
2008-11-27 15:28:00,62.545,62.565,62.53,62.565,122000000.0
2008-11-27 15:29:00,62.57,62.635,62.545,62.61,178200000.0
2008-11-27 15:30:00,62.61,62.61,62.61,62.61,63200000.0
2008-11-27 15:31:00,62.61,62.62,62.595,62.595,46000000.0
2008-11-27 15:32:00,62.585,62.585,62.57,62.57,71200000.0
2008-11-27 15:33:00,62.57,62.58,62.57,62.58,23200000.0
2008-11-27 15:34:00,62.585,62.67,62.585,62.65,309200000.0
2008-11-27 15:35:00,62.65,62.72,62.65,62.695,203400000.0
2008-11-27 15:36:00,62.695,62.72,62.69,62.71,256000000.0
2008-11-27 15:37:00,62.71,62.71,62.64,62.66,286400000.0
2008-11-27 15:38:00,62.66,62.66,62.61,62.61,274600000.0
2008-11-27 15:39:00,62.61,62.615,62.6,62.6,136400000.0
2008-11-27 15:40:00,62.6,62.6,62.54,62.58,146400000.0
2008-11-27 15:41:00,62.575,62.58,62.575,62.58,4800000.0
2008-11-27 15:42:00,62.58,62.58,62.55,62.55,117200000.0
2008-11-27 15:43:00,62.55,62.58,62.51,62.545,132600000.0
2008-11-27 15:44:00,62.545,62.61,62.545,62.6,251800000.0
2008-11-27 15:45:00,62.605,62.65,62.605,62.63,301599999.0
2008-11-27 15:46:00,62.63,62.66,62.63,62.655,198400000.0
2008-11-27 15:47:00,62.655,62.66,62.63,62.64,159400000.0
2008-11-27 15:48:00,62.65,62.65,62.555,62.58,264200000.0
2008-11-27 15:49:00,62.59,62.595,62.56,62.56,130200000.0
2008-11-27 15:50:00,62.56,62.56,62.495,62.505,297600000.0
2008-11-27 15:51:00,62.505,62.555,62.5,62.545,281800000.0
2008-11-27 15:52:00,62.545,62.56,62.525,62.54,129000000.0
2008-11-27 15:53:00,62.54,62.55,62.53,62.55,19200000.0
2008-11-27 15:54:00,62.54,62.58,62.54,62.575,163200000.0
2008-11-27 15:55:00,62.56,62.58,62.555,62.58,103800000.0
2008-11-27 15:56:00,62.58,62.58,62.545,62.555,108000000.0
2008-11-27 15:57:00,62.555,62.57,62.555,62.565,70600000.0
2008-11-27 15:58:00,62.565,62.615,62.565,62.615,233800000.0
2008-11-27 15:59:00,62.615,62.63,62.605,62.605,182600000.0
2008-11-27 16:00:00,62.605,62.625,62.595,62.595,264200000.0
2008-11-27 16:01:00,62.595,62.62,62.595,62.615,96200000.0
2008-11-27 16:02:00,62.615,62.625,62.615,62.615,100800000.0
2008-11-27 16:03:00,62.615,62.62,62.6,62.61,179400000.0
2008-11-27 16:04:00,62.61,62.615,62.54,62.54,256800000.0
2008-11-27 16:05:00,62.52,62.52,62.455,62.47,193000000.0
2008-11-27 16:06:00,62.47,62.505,62.435,62.435,256200000.0
2008-11-27 16:07:00,62.435,62.515,62.435,62.5,209800000.0
2008-11-27 16:08:00,62.5,62.5,62.48,62.48,31200000.0
2008-11-27 16:09:00,62.48,62.48,62.42,62.42,266200000.0
2008-11-27 16:10:00,62.42,62.44,62.42,62.42,114200000.0
2008-11-27 16:11:00,62.42,62.42,62.375,62.375,70800000.0
2008-11-27 16:12:00,62.375,62.43,62.375,62.395,137800000.0
2008-11-27 16:13:00,62.395,62.41,62.355,62.37,278600000.0
2008-11-27 16:14:00,62.375,62.38,62.335,62.34,290600000.0
2008-11-27 16:15:00,62.345,62.38,62.345,62.37,111200000.0
2008-11-27 16:16:00,62.36,62.375,62.355,62.375,77400000.0
2008-11-27 16:17:00,62.375,62.41,62.375,62.39,226400000.0
2008-11-27 16:18:00,62.395,62.395,62.37,62.37,90800000.0
2008-11-27 16:19:00,62.37,62.38,62.355,62.38,49000000.0
2008-11-27 16:20:00,62.38,62.4,62.37,62.37,91200000.0
2008-11-27 16:21:00,62.37,62.375,62.37,62.37,40800000.0
2008-11-27 16:22:00,62.37,62.42,62.37,62.42,36200000.0
2008-11-27 16:23:00,62.43,62.44,62.42,62.44,12000000.0
2008-11-27 16:24:00,62.44,62.52,62.44,62.49,57200000.0
2008-11-27 16:25:00,62.47,62.475,62.455,62.46,49800000.0
2008-11-27 16:26:00,62.46,62.47,62.46,62.465,21000000.0
2008-11-27 16:27:00,62.465,62.52,62.465,62.5,39600000.0
2008-11-27 16:28:00,62.5,62.5,62.445,62.45,54800000.0
2008-11-27 16:29:00,62.46,62.46,62.44,62.44,6600000.0
2008-11-27 16:30:00,62.44,62.445,62.43,62.435,57800000.0
2008-11-27 16:31:00,62.435,62.435,62.43,62.435,16200000.0
2008-11-27 16:32:00,62.435,62.44,62.435,62.435,130200000.0
2008-11-27 16:33:00,62.435,62.475,62.435,62.465,67600000.0
2008-11-27 16:34:00,62.465,62.49,62.45,62.49,90000000.0
2008-11-27 16:35:00,62.49,62.49,62.475,62.49,38000000.0
2008-11-27 16:36:00,62.49,62.5,62.48,62.48,28800000.0
2008-11-27 16:37:00,62.48,62.48,62.465,62.48,138600000.0
2008-11-27 16:38:00,62.48,62.495,62.47,62.47,215200000.0
2008-11-27 16:39:00,62.47,62.47,62.47,62.47,74000000.0
2008-11-27 16:40:00,62.47,62.47,62.47,62.47,25600000.0
2008-11-27 16:41:00,62.45,62.47,62.44,62.47,51800000.0
2008-11-27 16:42:00,62.47,62.47,62.455,62.465,28000000.0
2008-11-27 16:43:00,62.465,62.49,62.465,62.485,69800000.0
2008-11-27 16:44:00,62.475,62.48,62.475,62.48,3200000.0
2008-11-27 16:45:00,62.495,62.51,62.495,62.51,26400000.0
2008-11-27 16:46:00,62.505,62.53,62.505,62.52,145000000.0
2008-11-27 16:47:00,62.515,62.53,62.49,62.49,208800000.0
2008-11-27 16:48:00,62.49,62.51,62.49,62.495,268200000.0
2008-11-27 16:49:00,62.5,62.53,62.49,62.5,200800000.0
2008-11-27 16:50:00,62.5,62.525,62.5,62.52,206000000.0
2008-11-27 16:51:00,62.52,62.555,62.52,62.555,160200000.0
2008-11-27 16:52:00,62.555,62.595,62.555,62.595,192400000.0
2008-11-27 16:53:00,62.6,62.6,62.545,62.555,351600000.0
2008-11-27 16:54:00,62.56,62.585,62.55,62.56,248800000.0
2008-11-27 16:55:00,62.56,62.56,62.55,62.55,168000000.0
2008-11-27 16:56:00,62.55,62.565,62.55,62.56,148400000.0
2008-11-27 16:57:00,62.56,62.6,62.555,62.58,204600000.0
2008-11-27 16:58:00,62.58,62.585,62.575,62.575,58000000.0
2008-11-27 16:59:00,62.575,62.61,62.575,62.58,200200000.0
2008-11-27 17:00:00,62.58,62.6,62.56,62.575,278400000.0
2008-11-27 17:01:00,62.57,62.575,62.56,62.56,100800000.0
2008-11-27 17:02:00,62.56,62.565,62.54,62.555,92400000.0
2008-11-27 17:03:00,62.555,62.555,62.52,62.535,208200000.0
2008-11-27 17:04:00,62.535,62.54,62.49,62.52,167600000.0
2008-11-27 17:05:00,62.505,62.54,62.485,62.49,311000000.0
2008-11-27 17:06:00,62.505,62.52,62.495,62.52,126000000.0
2008-11-27 17:07:00,62.51,62.53,62.49,62.53,254800000.0
2008-11-27 17:08:00,62.53,62.565,62.52,62.52,81000000.0
2008-11-27 17:09:00,62.52,62.52,62.52,62.52,30400000.0
2008-11-27 17:10:00,62.52,62.54,62.485,62.515,209600000.0
2008-11-27 17:11:00,62.515,62.57,62.51,62.53,205000000.0
2008-11-27 17:12:00,62.52,62.55,62.505,62.52,183800000.0
2008-11-27 17:13:00,62.52,62.53,62.51,62.515,71400000.0
2008-11-27 17:14:00,62.525,62.53,62.51,62.52,103000000.0
2008-11-27 17:15:00,62.53,62.55,62.49,62.52,249000000.0
2008-11-27 17:16:00,62.515,62.555,62.51,62.555,215200000.0
2008-11-27 17:17:00,62.555,62.66,62.555,62.655,84600000.0
2008-11-27 17:18:00,62.66,62.66,62.63,62.63,32200000.0
2008-11-27 17:19:00,62.64,62.64,62.63,62.64,25000000.0
2008-11-27 17:20:00,62.65,62.67,62.645,62.645,37000000.0
2008-11-27 17:21:00,62.65,62.67,62.63,62.63,50200000.0
2008-11-27 17:22:00,62.655,62.655,62.65,62.655,27800000.0
2008-11-27 17:23:00,62.655,62.725,62.655,62.72,259800000.0
2008-11-27 17:24:00,62.72,62.795,62.715,62.74,299000000.0
2008-11-27 17:25:00,62.74,62.74,62.705,62.71,153600000.0
2008-11-27 17:26:00,62.715,62.715,62.675,62.68,71200000.0
2008-11-27 17:27:00,62.68,62.74,62.68,62.7,106400000.0
2008-11-27 17:28:00,62.7,62.77,62.69,62.73,118800000.0
2008-11-27 17:29:00,62.74,62.765,62.74,62.74,141000000.0
2008-11-27 17:30:00,62.74,62.74,62.68,62.715,85000000.0
2008-11-27 17:31:00,62.72,62.73,62.69,62.73,174000000.0
2008-11-27 17:32:00,62.73,62.76,62.705,62.75,181200000.0
2008-11-27 17:33:00,62.745,62.77,62.745,62.77,70800000.0
2008-11-27 17:34:00,62.775,62.795,62.755,62.765,139200000.0
2008-11-27 17:35:00,62.765,62.775,62.73,62.75,176200000.0
2008-11-27 17:36:00,62.75,62.835,62.75,62.825,91000000.0
2008-11-27 17:37:00,62.825,62.845,62.795,62.84,153600000.0
2008-11-27 17:38:00,62.845,62.87,62.8,62.8,170200000.0
2008-11-27 17:39:00,62.8,62.845,62.78,62.815,122200000.0
2008-11-27 17:40:00,62.815,62.815,62.76,62.76,70000000.0
2008-11-27 17:41:00,62.76,62.8,62.76,62.79,248800000.0
2008-11-27 17:42:00,62.785,62.815,62.76,62.785,249800000.0
2008-11-27 17:43:00,62.78,62.78,62.77,62.78,92600000.0
2008-11-27 17:44:00,62.775,62.8,62.775,62.78,97800000.0
2008-11-27 17:45:00,62.785,62.79,62.77,62.775,58000000.0
2008-11-27 17:46:00,62.775,62.805,62.77,62.77,134000000.0
2008-11-27 17:47:00,62.77,62.77,62.755,62.76,39600000.0
2008-11-27 17:48:00,62.76,62.79,62.76,62.785,63200000.0
2008-11-27 17:49:00,62.785,62.8,62.775,62.8,43400000.0
2008-11-27 17:50:00,62.795,62.81,62.785,62.8,45200000.0
2008-11-27 17:51:00,62.81,62.875,62.81,62.82,313000000.0
2008-11-27 17:52:00,62.82,62.87,62.82,62.84,169600000.0
2008-11-27 17:53:00,62.84,62.84,62.81,62.81,218600000.0
2008-11-27 17:54:00,62.81,62.825,62.81,62.815,66600000.0
2008-11-27 17:55:00,62.815,62.825,62.79,62.805,214600000.0
2008-11-27 17:56:00,62.805,62.805,62.77,62.8,156200000.0
2008-11-27 17:57:00,62.8,62.855,62.795,62.83,354000000.0
2008-11-27 17:58:00,62.835,62.975,62.835,62.975,248400000.0
2008-11-27 17:59:00,62.965,63.005,62.96,63.0,287600000.0
2008-11-27 18:00:00,63.0,63.0,62.945,62.97,212000000.0
2008-11-27 18:01:00,62.97,62.98,62.94,62.94,113600000.0
2008-11-27 18:02:00,62.94,62.94,62.94,62.94,86800000.0
2008-11-27 18:03:00,62.94,62.975,62.94,62.95,222600000.0
2008-11-27 18:04:00,62.95,62.98,62.95,62.95,377200000.0
2008-11-27 18:05:00,62.955,62.99,62.95,62.98,215200000.0
2008-11-27 18:06:00,62.985,62.99,62.94,62.965,250400000.0
2008-11-27 18:07:00,62.975,63.0,62.9,62.905,355200000.0
2008-11-27 18:08:00,62.905,62.91,62.9,62.905,328800000.0
2008-11-27 18:09:00,62.905,62.915,62.905,62.91,102600000.0
2008-11-27 18:10:00,62.91,62.94,62.91,62.91,111200000.0
2008-11-27 18:11:00,62.91,62.965,62.91,62.935,327200000.0
2008-11-27 18:12:00,62.935,62.945,62.925,62.94,99600000.0
2008-11-27 18:13:00,62.94,62.945,62.93,62.93,73000000.0
2008-11-27 18:14:00,62.93,62.99,62.915,62.99,257200000.0
2008-11-27 18:15:00,62.99,62.99,62.955,62.965,197000000.0
2008-11-27 18:16:00,62.965,62.975,62.925,62.925,136400000.0
2008-11-27 18:17:00,62.915,62.935,62.91,62.915,250400000.0
2008-11-27 18:18:00,62.905,62.915,62.815,62.915,268200000.0
2008-11-27 18:19:00,62.92,62.965,62.905,62.965,277000000.0
2008-11-27 18:20:00,62.97,62.99,62.95,62.965,284800000.0
2008-11-27 18:21:00,62.965,62.975,62.945,62.96,103600000.0
2008-11-27 18:22:00,62.955,62.96,62.93,62.96,187800000.0
2008-11-27 18:23:00,62.955,62.985,62.94,62.96,172400000.0
2008-11-27 18:24:00,62.96,63.015,62.955,62.985,180400000.0
2008-11-27 18:25:00,62.98,62.98,62.925,62.96,106800000.0
2008-11-27 18:26:00,62.955,62.965,62.955,62.96,84800000.0
2008-11-27 18:27:00,62.96,62.96,62.95,62.955,69800000.0
2008-11-27 18:28:00,62.955,62.955,62.945,62.955,51800000.0
2008-11-27 18:29:00,62.955,62.975,62.945,62.975,110200000.0
2008-11-27 18:30:00,62.98,63.04,62.98,63.02,106800000.0
2008-11-27 18:31:00,63.02,63.04,63.01,63.025,33000000.0
2008-11-27 18:32:00,63.02,63.02,63.01,63.01,103800000.0
2008-11-27 18:33:00,63.02,63.02,63.01,63.01,33200000.0
2008-11-27 18:34:00,63.01,63.015,63.01,63.015,18800000.0
2008-11-27 18:35:00,63.015,63.015,62.975,62.985,40800000.0
2008-11-27 18:36:00,62.985,63.005,62.97,62.97,246600000.0
2008-11-27 18:37:00,62.97,62.98,62.965,62.965,71600000.0
2008-11-27 18:38:00,62.97,63.01,62.97,63.01,103000000.0
2008-11-27 18:39:00,63.01,63.01,62.985,62.99,108800000.0
2008-11-27 18:40:00,62.99,62.99,62.99,62.99,2800000.0
2008-11-27 18:41:00,62.985,62.99,62.985,62.985,28000000.0
2008-11-27 18:42:00,62.99,62.995,62.985,62.995,37200000.0
2008-11-27 18:43:00,63.0,63.03,62.995,63.025,47600000.0
2008-11-27 18:44:00,63.03,63.05,63.02,63.02,90400000.0
2008-11-27 18:45:00,63.02,63.02,63.02,63.02,36800000.0
2008-11-27 18:46:00,63.02,63.025,63.02,63.02,81000000.0
2008-11-27 18:47:00,63.02,63.025,63.02,63.02,47200000.0
2008-11-27 18:48:00,63.02,63.04,63.02,63.025,113000000.0
2008-11-27 18:49:00,63.025,63.025,63.02,63.02,170200000.0
2008-11-27 18:50:00,63.02,63.035,63.02,63.02,111800000.0
2008-11-27 18:51:00,63.02,63.02,63.02,63.02,93000000.0
2008-11-27 18:52:00,63.02,63.035,63.02,63.02,119000000.0
2008-11-27 18:53:00,63.02,63.025,63.02,63.025,23800000.0
2008-11-27 18:54:00,63.02,63.02,63.02,63.02,6400000.0
2008-11-27 18:55:00,63.02,63.065,63.02,63.065,37600000.0
2008-11-27 18:56:00,63.055,63.055,63.04,63.04,80800000.0
2008-11-27 18:57:00,63.04,63.07,63.04,63.065,165400000.0
2008-11-27 18:58:00,63.07,63.07,63.055,63.06,16800000.0
2008-11-27 18:59:00,63.06,63.06,63.03,63.03,48000000.0
2008-11-27 19:00:00,63.03,63.03,63.03,63.03,34400000.0
2008-11-27 19:01:00,63.03,63.035,63.03,63.03,46800000.0
2008-11-27 19:02:00,63.03,63.03,63.01,63.03,28800000.0
2008-11-27 19:03:00,62.985,62.99,62.985,62.99,12800000.0
2008-11-27 19:04:00,62.995,62.995,62.895,62.94,92200000.0
2008-11-27 19:05:00,62.925,62.94,62.925,62.94,14000000.0
2008-11-27 19:06:00,62.895,62.903,62.892,62.903,70800000.0
2008-11-27 19:07:00,62.94,62.94,62.94,62.94,4800000.0
2008-11-27 19:08:00,62.93,62.93,62.93,62.93,4000000.0
2008-11-27 19:09:00,62.925,62.955,62.925,62.94,74800000.0
2008-11-27 19:10:00,62.94,62.94,62.91,62.93,60600000.0
2008-11-27 19:11:00,62.935,62.935,62.92,62.925,68800000.0
2008-11-27 19:12:00,62.935,62.95,62.935,62.935,37400000.0
2008-11-27 19:13:00,62.935,62.935,62.93,62.93,16400000.0
2008-11-27 19:14:00,62.93,62.94,62.93,62.94,29000000.0
2008-11-27 19:15:00,62.93,62.96,62.93,62.955,113200000.0
2008-11-27 19:16:00,62.965,62.98,62.935,62.98,64200000.0
2008-11-27 19:17:00,62.951,62.968,62.912,62.942,194600000.0
2008-11-27 19:18:00,62.98,63.02,62.98,63.02,19200000.0
2008-11-27 19:19:00,63.02,63.02,62.98,63.005,64400000.0
2008-11-27 19:20:00,63.01,63.02,62.98,63.015,35200000.0
2008-11-27 19:21:00,63.015,63.015,62.975,62.99,53800000.0
2008-11-27 19:22:00,62.99,63.005,62.99,63.0,19200000.0
2008-11-27 19:23:00,62.995,63.0,62.995,63.0,9600000.0
2008-11-27 19:24:00,62.995,62.995,62.955,62.96,80400000.0
2008-11-27 19:25:00,62.96,62.965,62.955,62.96,67800000.0
2008-11-27 19:26:00,62.96,62.96,62.955,62.955,11600000.0
2008-11-27 19:27:00,62.955,62.965,62.955,62.965,9000000.0
2008-11-27 19:28:00,62.965,62.965,62.94,62.95,45000000.0
2008-11-27 19:29:00,62.95,62.95,62.94,62.94,27200000.0
2008-11-27 19:30:00,62.94,62.94,62.925,62.93,36800000.0
2008-11-27 19:31:00,62.93,62.93,62.905,62.905,13600000.0
2008-11-27 19:32:00,62.905,62.905,62.88,62.895,38400000.0
2008-11-27 19:33:00,62.895,62.895,62.835,62.84,93800000.0
2008-11-27 19:34:00,62.84,62.84,62.825,62.835,7200000.0
2008-11-27 19:35:00,62.865,62.895,62.865,62.89,67800000.0
2008-11-27 19:36:00,62.895,62.925,62.89,62.925,14500000.0
2008-11-27 19:37:00,62.91,62.91,62.91,62.91,1000000.0
2008-11-27 19:38:00,62.915,62.915,62.905,62.915,27200000.0
2008-11-27 19:39:00,62.915,62.915,62.9,62.9,2600000.0
2008-11-27 19:40:00,62.915,62.93,62.915,62.92,5600000.0
2008-11-27 19:41:00,62.925,62.935,62.915,62.935,26200000.0
2008-11-27 19:42:00,62.94,62.94,62.925,62.94,9800000.0
2008-11-27 19:43:00,62.925,62.95,62.925,62.95,8800000.0
2008-11-27 19:44:00,62.965,62.965,62.965,62.965,1600000.0
2008-11-27 19:45:00,62.96,62.96,62.94,62.94,10400000.0
2008-11-27 19:46:00,62.94,62.945,62.94,62.94,16000000.0
2008-11-27 19:47:00,62.94,62.94,62.94,62.94,30400000.0
2008-11-27 19:48:00,62.94,62.94,62.91,62.91,6400000.0
2008-11-27 19:49:00,62.91,62.91,62.91,62.91,1600000.0
2008-11-27 19:50:00,62.91,62.91,62.91,62.91,3200000.0
2008-11-27 19:51:00,62.88,62.905,62.88,62.88,73200000.0
2008-11-27 19:52:00,62.88,62.88,62.88,62.88,1600000.0
2008-11-27 19:53:00,62.885,62.905,62.885,62.905,26400000.0
2008-11-27 19:54:00,62.87,62.889,62.87,62.883,245600000.0
2008-11-27 19:55:00,62.9,62.91,62.895,62.905,28400000.0
2008-11-27 19:56:00,62.905,62.935,62.89,62.9,38400000.0
2008-11-27 19:57:00,62.9,62.9,62.9,62.9,1600000.0
2008-11-27 19:58:00,62.915,62.92,62.91,62.91,28000000.0
2008-11-27 19:59:00,62.95,62.95,62.91,62.91,36400000.0
2008-11-27 20:00:00,62.925,62.925,62.91,62.91,23000000.0
2008-11-27 20:01:00,62.9,62.925,62.9,62.925,23000000.0
2008-11-27 20:02:00,62.925,62.925,62.89,62.89,149200000.0
2008-11-27 20:03:00,62.89,62.9,62.89,62.9,12400000.0
2008-11-27 20:04:00,62.905,62.92,62.905,62.92,34200000.0
2008-11-27 20:05:00,62.92,62.92,62.92,62.92,3000000.0
2008-11-27 20:06:00,62.92,62.92,62.92,62.92,16200000.0
2008-11-27 20:07:00,62.92,62.92,62.91,62.91,11400000.0
2008-11-27 20:08:00,62.91,62.925,62.895,62.895,20000000.0
2008-11-27 20:09:00,62.89,62.895,62.89,62.895,11600000.0
2008-11-27 20:10:00,62.89,62.9,62.89,62.895,21600000.0
2008-11-27 20:11:00,62.9,62.9,62.9,62.9,5000000.0
2008-11-27 20:12:00,62.89,62.91,62.89,62.905,20200000.0
2008-11-27 20:13:00,62.905,62.905,62.905,62.905,24600000.0
2008-11-27 20:14:00,62.895,62.9,62.895,62.9,9000000.0
2008-11-27 20:15:00,62.91,62.91,62.895,62.895,17200000.0
2008-11-27 20:16:00,62.89,62.89,62.89,62.89,3600000.0
2008-11-27 20:17:00,62.93,62.93,62.93,62.93,1600000.0
2008-11-27 20:18:00,62.92,62.93,62.89,62.93,8400000.0
2008-11-27 20:19:00,62.89,62.92,62.89,62.89,26600000.0
2008-11-27 20:20:00,62.92,62.92,62.89,62.89,10400000.0
2008-11-27 20:21:00,62.89,62.89,62.89,62.89,1600000.0
2008-11-27 20:22:00,62.895,62.895,62.89,62.89,37400000.0
2008-11-27 20:23:00,62.905,62.92,62.89,62.89,29800000.0
2008-11-27 20:24:00,62.89,62.89,62.89,62.89,1600000.0
2008-11-27 20:25:00,62.89,62.89,62.89,62.89,4800000.0
2008-11-27 20:26:00,62.832,62.865,62.817,62.817,170800000.0
2008-11-27 20:27:00,62.838,62.874,62.831,62.835,188200000.0
2008-11-27 20:28:00,62.839,62.878,62.839,62.872,190200000.0
2008-11-27 20:29:00,62.905,62.905,62.895,62.895,7400000.0
2008-11-27 20:30:00,62.89,62.89,62.89,62.89,1600000.0
2008-11-27 20:31:00,62.905,62.905,62.905,62.905,5000000.0
2008-11-27 20:32:00,62.905,62.905,62.895,62.895,15000000.0
2008-11-27 20:33:00,62.9,62.92,62.9,62.91,35000000.0
2008-11-27 20:34:00,62.895,62.895,62.895,62.895,10000000.0
2008-11-27 20:35:00,62.92,62.93,62.92,62.93,7400000.0
2008-11-27 20:36:00,62.92,62.92,62.91,62.91,42000000.0
2008-11-27 20:37:00,62.92,62.92,62.905,62.91,40600000.0
2008-11-27 20:38:00,62.92,62.93,62.905,62.915,109600000.0
2008-11-27 20:39:00,62.915,62.915,62.89,62.89,31200000.0
2008-11-27 20:40:00,62.89,62.89,62.89,62.89,8000000.0
2008-11-27 20:41:00,62.823,62.846,62.821,62.84,119600000.0
2008-11-27 20:42:00,62.89,62.89,62.775,62.89,24900000.0
2008-11-27 20:43:00,62.77,62.77,62.7,62.7,81000000.0
2008-11-27 20:44:00,62.685,62.755,62.685,62.73,38800000.0
2008-11-27 20:45:00,62.74,62.75,62.73,62.75,25000000.0
2008-11-27 20:46:00,62.755,62.76,62.755,62.76,10000000.0
2008-11-27 20:47:00,62.745,62.785,62.745,62.755,41000000.0
2008-11-27 20:48:00,62.76,62.76,62.76,62.76,5000000.0
2008-11-27 20:49:00,62.76,62.76,62.745,62.745,13000000.0
2008-11-27 20:50:00,62.731,62.777,62.731,62.777,67200000.0
2008-11-27 20:51:00,62.771,62.771,62.74,62.74,36200000.0
2008-11-27 20:52:00,62.761,62.776,62.754,62.772,113200000.0
2008-11-27 20:53:00,62.785,62.84,62.78,62.83,32400000.0
2008-11-27 20:54:00,62.895,62.92,62.825,62.92,40600000.0
2008-11-27 20:55:00,62.92,62.92,62.89,62.9,40000000.0
2008-11-27 20:56:00,62.885,62.885,62.855,62.855,54000000.0
2008-11-27 20:57:00,62.885,62.885,62.88,62.88,7400000.0
2008-11-27 20:58:00,62.88,62.93,62.875,62.925,35400000.0
2008-11-27 20:59:00,62.93,62.93,62.93,62.93,2000000.0
2008-11-27 21:00:00,62.93,62.94,62.93,62.94,7000000.0
2008-11-27 21:01:00,62.91,62.91,62.875,62.905,43800000.0
2008-11-27 21:02:00,62.9,62.93,62.885,62.93,40000000.0
2008-11-27 21:03:00,62.885,62.915,62.868,62.899,45400000.0
2008-11-27 21:04:00,62.92,62.92,62.92,62.92,2000000.0
2008-11-27 21:05:00,62.895,62.935,62.895,62.92,26800000.0
2008-11-27 21:06:00,62.92,62.92,62.88,62.915,36400000.0
2008-11-27 21:07:00,62.89,62.925,62.89,62.925,7200000.0
2008-11-27 21:08:00,62.91,62.92,62.895,62.92,28000000.0
2008-11-27 21:09:00,62.905,62.97,62.895,62.965,54400000.0
2008-11-27 21:10:00,62.965,62.99,62.905,62.955,146100000.0
2008-11-27 21:11:00,62.955,62.955,62.94,62.94,7200000.0
2008-11-27 21:12:00,62.935,62.94,62.935,62.94,9000000.0
2008-11-27 21:13:00,62.935,62.955,62.935,62.94,29000000.0
2008-11-27 21:14:00,62.95,62.97,62.94,62.965,54600000.0
2008-11-27 21:15:00,62.95,62.955,62.95,62.955,20000000.0
2008-11-27 21:16:00,62.95,62.95,62.95,62.95,4000000.0
2008-11-27 21:17:00,62.945,62.975,62.935,62.97,39200000.0
2008-11-27 21:18:00,62.965,62.97,62.96,62.96,16000000.0
2008-11-27 21:19:00,62.97,62.97,62.97,62.97,4800000.0
2008-11-27 21:20:00,62.97,62.995,62.94,62.98,131700000.0
2008-11-27 21:21:00,62.98,63.0,62.935,62.99,120200000.0
2008-11-27 21:22:00,62.985,63.005,62.93,62.93,205499998.0
2008-11-27 21:23:00,62.93,62.94,62.92,62.94,54400000.0
2008-11-27 21:24:00,62.935,62.935,62.92,62.92,12200000.0
2008-11-27 21:25:00,62.905,62.91,62.905,62.91,20000000.0
2008-11-27 21:26:00,62.92,62.925,62.915,62.915,50200000.0
2008-11-27 21:27:00,62.92,62.92,62.92,62.92,2000000.0
2008-11-27 21:28:00,62.92,62.93,62.92,62.93,7000000.0
2008-11-27 21:29:00,62.94,62.95,62.925,62.925,16000000.0
2008-11-27 21:30:00,62.93,62.93,62.93,62.93,2000000.0
2008-11-27 21:31:00,62.915,62.929,62.896,62.896,315400000.0
2008-11-27 21:32:00,62.904,62.942,62.893,62.931,209600000.0
2008-11-27 21:33:00,62.95,62.95,62.925,62.935,53800000.0
2008-11-27 21:34:00,62.94,62.945,62.94,62.945,19800000.0
2008-11-27 21:35:00,62.94,62.94,62.94,62.94,2000000.0
2008-11-27 21:36:00,62.908,62.95,62.889,62.908,161200000.0
2008-11-27 21:37:00,62.94,62.945,62.94,62.94,22400000.0
2008-11-27 21:38:00,62.935,62.94,62.935,62.94,33800000.0
2008-11-27 21:39:00,62.94,62.945,62.91,62.945,20000000.0
2008-11-27 21:40:00,62.95,62.95,62.95,62.95,2000000.0
2008-11-27 21:41:00,62.94,62.95,62.94,62.95,4000000.0
2008-11-27 21:42:00,62.925,62.937,62.918,62.926,45800000.0
2008-11-27 21:43:00,62.926,62.929,62.919,62.922,48800000.0
2008-11-27 21:44:00,62.94,62.94,62.935,62.94,32000000.0
2008-11-27 21:45:00,62.899,62.921,62.856,62.856,192800001.0
2008-11-27 21:46:00,62.92,62.92,62.91,62.91,12000000.0
2008-11-27 21:47:00,62.905,62.905,62.905,62.905,16400000.0
2008-11-27 21:48:00,62.905,62.91,62.905,62.91,35600000.0
2008-11-27 21:49:00,62.91,62.91,62.895,62.91,34400000.0
2008-11-27 21:50:00,62.905,62.905,62.87,62.875,122400000.0
2008-11-27 21:51:00,62.875,62.885,62.86,62.86,468800000.0
2008-11-27 21:52:00,62.841,62.86,62.824,62.851,50600000.0
2008-11-27 21:53:00,62.839,62.857,62.824,62.841,107800000.0
2008-11-27 21:54:00,62.865,62.865,62.865,62.865,16800000.0
2008-11-27 21:55:00,62.85,62.857,62.824,62.857,114000000.0
2008-11-27 21:56:00,62.865,62.87,62.86,62.86,22800000.0
2008-11-27 21:57:00,62.823,62.854,62.815,62.827,50600000.0
2008-11-27 21:58:00,62.86,62.86,62.855,62.86,24200000.0
2008-11-27 21:59:00,62.835,62.84,62.825,62.84,108400000.0
2008-11-27 22:00:00,62.85,62.86,62.84,62.85,144800000.0
2008-11-27 22:01:00,62.85,62.85,62.83,62.845,125800000.0
2008-11-27 22:02:00,62.845,62.845,62.835,62.84,53800000.0
2008-11-27 22:03:00,62.835,62.835,62.835,62.835,5000000.0
2008-11-27 22:04:00,62.83,62.84,62.83,62.835,53200000.0
2008-11-27 22:05:00,62.84,62.865,62.835,62.865,47800000.0
2008-11-27 22:06:00,62.865,62.895,62.85,62.86,169000000.0
2008-11-27 22:07:00,62.855,62.89,62.845,62.855,65200000.0
2008-11-27 22:08:00,62.86,62.86,62.84,62.84,51000000.0
2008-11-27 22:09:00,62.86,62.86,62.835,62.85,47400000.0
2008-11-27 22:10:00,62.84,62.85,62.835,62.835,25600000.0
2008-11-27 22:11:00,62.835,62.855,62.83,62.84,28000000.0
2008-11-27 22:12:00,62.84,62.84,62.84,62.84,2000000.0
2008-11-27 22:13:00,62.857,62.857,62.83,62.855,37400000.0
2008-11-27 22:14:00,62.824,62.847,62.821,62.847,132800000.0
2008-11-27 22:15:00,62.855,62.855,62.84,62.84,10000000.0
2008-11-27 22:16:00,62.855,62.855,62.84,62.84,10000000.0
2008-11-27 22:17:00,62.83,62.83,62.83,62.83,1000000.0
2008-11-27 22:18:00,62.831,62.845,62.823,62.845,165399999.0
2008-11-27 22:19:00,62.855,62.855,62.84,62.84,10000000.0
2008-11-27 22:20:00,62.84,62.89,62.84,62.88,22800000.0
2008-11-27 22:21:00,62.875,62.88,62.875,62.88,9000000.0
2008-11-27 22:22:00,62.842,62.86,62.813,62.86,82600000.0
2008-11-27 22:23:00,62.875,62.88,62.875,62.88,6400000.0
2008-11-27 22:24:00,62.88,62.88,62.875,62.88,14800000.0
2008-11-27 22:25:00,62.88,62.88,62.875,62.88,15200000.0
2008-11-27 22:26:00,62.88,62.88,62.88,62.88,2000000.0
2008-11-27 22:27:00,62.86,62.86,62.86,62.86,17000000.0
2008-11-27 22:28:00,62.86,62.86,62.86,62.86,7800000.0
2008-11-27 22:29:00,62.86,62.86,62.86,62.86,11000000.0
2008-11-27 22:30:00,62.86,62.86,62.86,62.86,11000000.0
2008-11-27 22:31:00,62.86,62.86,62.86,62.86,7000000.0
2008-11-27 22:32:00,62.86,62.86,62.86,62.86,19000000.0
2008-11-27 22:33:00,62.86,62.86,62.845,62.845,21000000.0
2008-11-27 22:34:00,62.845,62.86,62.84,62.86,45200000.0
2008-11-27 22:35:00,62.85,62.86,62.845,62.86,17000000.0
2008-11-27 22:36:00,62.86,62.86,62.86,62.86,2000000.0
2008-11-27 22:37:00,62.86,62.86,62.86,62.86,2000000.0
2008-11-27 22:38:00,62.86,62.86,62.84,62.84,12200000.0
2008-11-27 22:39:00,62.84,62.86,62.84,62.86,16400000.0
2008-11-27 22:40:00,62.86,62.86,62.86,62.86,3000000.0
2008-11-27 22:41:00,62.86,62.86,62.86,62.86,4000000.0
2008-11-27 22:42:00,62.85,62.86,62.85,62.86,15500000.0
2008-11-27 22:43:00,62.86,62.86,62.86,62.86,2000000.0
2008-11-27 22:44:00,62.86,62.86,62.77,62.77,106400000.0
2008-11-27 22:45:00,62.785,62.785,62.74,62.745,84400000.0
2008-11-27 22:46:00,62.745,62.76,62.74,62.745,58400000.0
2008-11-27 22:47:00,62.75,62.77,62.74,62.765,63800000.0
2008-11-27 22:48:00,62.765,62.765,62.76,62.76,10000000.0
2008-11-27 22:49:00,62.78,62.78,62.77,62.77,17000000.0
2008-11-27 22:50:00,62.77,62.79,62.765,62.79,32800000.0
2008-11-27 22:51:00,62.729,62.769,62.729,62.75,99600000.0
2008-11-27 22:52:00,62.76,62.76,62.75,62.75,16200000.0
2008-11-27 22:53:00,62.75,62.75,62.75,62.75,4800000.0
2008-11-27 22:54:00,62.75,62.75,62.75,62.75,12800000.0
2008-11-27 22:55:00,62.75,62.75,62.75,62.75,1600000.0
2008-11-27 22:56:00,62.75,62.75,62.75,62.75,3200000.0
2008-11-27 22:57:00,62.75,62.75,62.75,62.75,1600000.0
2008-11-27 22:58:00,62.75,62.75,62.75,62.75,12800000.0
2008-11-27 22:59:00,62.75,62.75,62.75,62.75,3200000.0
2008-11-27 23:00:00,62.75,62.75,62.75,62.75,11200000.0
2008-11-27 23:01:00,62.75,62.75,62.75,62.75,3200000.0
2008-11-27 23:02:00,62.75,62.75,62.75,62.75,3200000.0
2008-11-27 23:03:00,62.75,62.75,62.75,62.75,4800000.0
2008-11-27 23:04:00,62.75,62.75,62.75,62.75,1600000.0
2008-11-27 23:05:00,62.75,62.75,62.75,62.75,6400000.0
2008-11-27 23:06:00,62.75,62.75,62.75,62.75,4800000.0
2008-11-27 23:07:00,62.75,62.75,62.75,62.75,6400000.0
2008-11-27 23:08:00,62.75,62.75,62.75,62.75,1600000.0
2008-11-27 23:09:00,62.715,62.73,62.712,62.712,72600000.0
2008-11-27 23:10:00,62.75,62.75,62.75,62.75,6400000.0
2008-11-27 23:11:00,62.711,62.736,62.711,62.732,94200000.0
2008-11-27 23:12:00,62.75,62.75,62.75,62.75,3200000.0
2008-11-27 23:13:00,62.75,62.75,62.75,62.75,1600000.0
2008-11-27 23:14:00,62.75,62.75,62.75,62.75,6400000.0
2008-11-27 23:15:00,62.75,62.75,62.75,62.75,4800000.0
2008-11-27 23:16:00,62.75,62.75,62.74,62.74,14400000.0
2008-11-27 23:17:00,62.74,62.75,62.615,62.63,91600000.0
2008-11-27 23:18:00,62.635,62.695,62.635,62.67,77400000.0
2008-11-27 23:19:00,62.67,62.67,62.67,62.67,4000000.0
2008-11-27 23:20:00,62.67,62.69,62.665,62.67,32400000.0
2008-11-27 23:21:00,62.67,62.67,62.65,62.66,27600000.0
2008-11-27 23:22:00,62.67,62.675,62.65,62.655,71000000.0
2008-11-27 23:23:00,62.67,62.67,62.655,62.655,12800000.0
2008-11-27 23:24:00,62.655,62.67,62.655,62.67,7600000.0
2008-11-27 23:25:00,62.66,62.67,62.66,62.67,17600000.0
2008-11-27 23:26:00,62.68,62.68,62.67,62.68,9600000.0
2008-11-27 23:27:00,62.7,62.765,62.69,62.705,49000000.0
2008-11-27 23:28:00,62.695,62.7,62.69,62.7,12800000.0
2008-11-27 23:29:00,62.695,62.695,62.675,62.68,42800000.0
2008-11-27 23:30:00,62.685,62.69,62.67,62.67,53000000.0
2008-11-27 23:31:00,62.67,62.68,62.66,62.68,52200000.0
2008-11-27 23:32:00,62.67,62.695,62.67,62.69,34400000.0
2008-11-27 23:33:00,62.7,62.7,62.7,62.7,5200000.0
2008-11-27 23:34:00,62.68,62.68,62.68,62.68,2000000.0
2008-11-27 23:35:00,62.7,62.7,62.695,62.695,17600000.0
2008-11-27 23:36:00,62.695,62.695,62.69,62.69,7200000.0
2008-11-27 23:37:00,62.672,62.677,62.635,62.67,158200000.0
2008-11-27 23:38:00,62.68,62.69,62.68,62.685,12400000.0
2008-11-27 23:39:00,62.67,62.685,62.67,62.67,28200000.0
2008-11-27 23:40:00,62.67,62.67,62.67,62.67,7000000.0
2008-11-27 23:41:00,62.675,62.675,62.67,62.67,38600000.0
2008-11-27 23:42:00,62.67,62.67,62.67,62.67,2800000.0
2008-11-27 23:43:00,62.672,62.672,62.663,62.663,22200000.0
2008-11-27 23:44:00,62.639,62.669,62.606,62.642,57400000.0
2008-11-27 23:45:00,62.67,62.675,62.67,62.67,20000000.0
2008-11-27 23:46:00,62.67,62.67,62.67,62.67,12800000.0
2008-11-27 23:47:00,62.67,62.67,62.67,62.67,2000000.0
2008-11-27 23:48:00,62.67,62.67,62.67,62.67,2000000.0
2008-11-27 23:49:00,62.67,62.67,62.67,62.67,14000000.0
2008-11-27 23:50:00,62.67,62.67,62.67,62.67,7000000.0
2008-11-27 23:51:00,62.67,62.67,62.65,62.67,31600000.0
2008-11-27 23:52:00,62.67,62.67,62.65,62.67,10200000.0
2008-11-27 23:53:00,62.67,62.67,62.565,62.575,140200000.0
2008-11-27 23:54:00,62.575,62.59,62.575,62.59,54000000.0
2008-11-27 23:55:00,62.59,62.59,62.58,62.58,10400000.0
2008-11-27 23:56:00,62.585,62.59,62.565,62.58,56800000.0
2008-11-27 23:57:00,62.56,62.575,62.56,62.575,13200000.0
2008-11-27 23:58:00,62.555,62.575,62.54,62.545,89800000.0
2008-11-27 23:59:00,62.56,62.56,62.5,62.5,53600000.0
2008-11-28 00:00:00,62.5,62.565,62.46,62.565,84800000.0
2008-11-28 00:01:00,62.57,62.57,62.475,62.475,31200000.0
2008-11-28 00:02:00,62.505,62.595,62.505,62.585,57200000.0
2008-11-28 00:03:00,62.59,62.615,62.59,62.61,49200000.0
2008-11-28 00:04:00,62.605,62.61,62.605,62.61,10400000.0
2008-11-28 00:05:00,62.615,62.615,62.615,62.615,5200000.0
2008-11-28 00:06:00,62.615,62.615,62.615,62.615,7600000.0
2008-11-28 00:07:00,62.615,62.665,62.615,62.665,26000000.0
2008-11-28 00:08:00,62.66,62.675,62.65,62.67,33600000.0
2008-11-28 00:09:00,62.685,62.685,62.655,62.655,28000000.0
2008-11-28 00:10:00,62.67,62.67,62.67,62.67,5200000.0
2008-11-28 00:11:00,62.62,62.665,62.62,62.655,19800000.0
2008-11-28 00:12:00,62.645,62.645,62.645,62.645,5200000.0
2008-11-28 00:13:00,62.625,62.655,62.615,62.64,64800000.0
2008-11-28 00:14:00,62.63,62.65,62.625,62.65,108400000.0
2008-11-28 00:15:00,62.66,62.665,62.575,62.59,144000000.0
2008-11-28 00:16:00,62.6,62.61,62.6,62.61,46800000.0
2008-11-28 00:17:00,62.595,62.595,62.595,62.595,8000000.0
2008-11-28 00:18:00,62.6,62.635,62.59,62.59,114200000.0
2008-11-28 00:19:00,62.595,62.605,62.595,62.605,30400000.0
2008-11-28 00:20:00,62.61,62.66,62.61,62.655,115800000.0
2008-11-28 00:21:00,62.655,62.655,62.61,62.64,101200000.0
2008-11-28 00:22:00,62.635,62.65,62.63,62.65,24000000.0
2008-11-28 00:23:00,62.655,62.67,62.625,62.67,25200000.0
2008-11-28 00:24:00,62.665,62.67,62.665,62.67,4800000.0
2008-11-28 00:25:00,62.67,62.67,62.635,62.665,50200000.0
2008-11-28 00:26:00,62.655,62.68,62.655,62.68,20800000.0
2008-11-28 00:27:00,62.685,62.73,62.685,62.73,48400000.0
2008-11-28 00:28:00,62.715,62.715,62.68,62.69,62400000.0
2008-11-28 00:29:00,62.68,62.705,62.62,62.62,83200000.0
2008-11-28 00:30:00,62.61,62.645,62.6,62.645,74400000.0
2008-11-28 00:31:00,62.64,62.65,62.64,62.645,17600000.0
2008-11-28 00:32:00,62.655,62.655,62.62,62.62,45000000.0
2008-11-28 00:33:00,62.605,62.61,62.585,62.605,101200000.0
2008-11-28 00:34:00,62.6,62.6,62.59,62.59,20800000.0
2008-11-28 00:35:00,62.585,62.61,62.585,62.59,43600000.0
2008-11-28 00:36:00,62.585,62.61,62.585,62.61,35200000.0
2008-11-28 00:37:00,62.61,62.61,62.59,62.61,34400000.0
2008-11-28 00:38:00,62.655,62.66,62.605,62.605,58400000.0
2008-11-28 00:39:00,62.605,62.605,62.58,62.58,88000000.0
2008-11-28 00:40:00,62.59,62.605,62.585,62.595,53600000.0
2008-11-28 00:41:00,62.59,62.595,62.585,62.59,28800000.0
2008-11-28 00:42:00,62.58,62.625,62.58,62.59,131199999.0
2008-11-28 00:43:00,62.6,62.6,62.56,62.59,102000000.0
2008-11-28 00:44:00,62.59,62.59,62.515,62.525,120999999.0
2008-11-28 00:45:00,62.52,62.53,62.49,62.515,81800000.0
2008-11-28 00:46:00,62.51,62.53,62.505,62.51,52000000.0
2008-11-28 00:47:00,62.51,62.515,62.49,62.51,43600000.0
2008-11-28 00:48:00,62.5,62.51,62.48,62.5,75800000.0
2008-11-28 00:49:00,62.5,62.52,62.46,62.48,102600000.0
2008-11-28 00:50:00,62.485,62.515,62.47,62.515,52400000.0
2008-11-28 00:51:00,62.515,62.515,62.475,62.51,44400000.0
2008-11-28 00:52:00,62.51,62.51,62.435,62.435,51200000.0
2008-11-28 00:53:00,62.44,62.475,62.44,62.44,51000000.0
2008-11-28 00:54:00,62.44,62.44,62.415,62.42,69600000.0
2008-11-28 00:55:00,62.445,62.445,62.415,62.425,36800000.0
2008-11-28 00:56:00,62.425,62.44,62.42,62.43,46000000.0
2008-11-28 00:57:00,62.43,62.455,62.415,62.445,74800000.0
2008-11-28 00:58:00,62.44,62.455,62.43,62.43,36200000.0
2008-11-28 00:59:00,62.425,62.425,62.425,62.425,5800000.0
2008-11-28 01:00:00,62.405,62.47,62.405,62.47,60400000.0
2008-11-28 01:01:00,62.47,62.47,62.47,62.47,21000000.0
2008-11-28 01:02:00,62.47,62.475,62.415,62.46,58300000.0
2008-11-28 01:03:00,62.485,62.545,62.475,62.535,134000000.0
2008-11-28 01:04:00,62.535,62.56,62.515,62.54,93000000.0
2008-11-28 01:05:00,62.54,62.55,62.525,62.53,47200000.0
2008-11-28 01:06:00,62.53,62.56,62.53,62.53,106800000.0
2008-11-28 01:07:00,62.545,62.61,62.545,62.595,132400000.0
2008-11-28 01:08:00,62.6,62.615,62.59,62.615,80800000.0
2008-11-28 01:09:00,62.605,62.62,62.6,62.615,79200000.0
2008-11-28 01:10:00,62.595,62.61,62.595,62.61,26800000.0
2008-11-28 01:11:00,62.61,62.63,62.6,62.615,33200000.0
2008-11-28 01:12:00,62.62,62.645,62.62,62.645,33800000.0
2008-11-28 01:13:00,62.64,62.69,62.64,62.67,109600000.0
2008-11-28 01:14:00,62.675,62.72,62.67,62.68,87200000.0
2008-11-28 01:15:00,62.68,62.705,62.68,62.7,96400000.0
2008-11-28 01:16:00,62.685,62.71,62.68,62.705,43600000.0
2008-11-28 01:17:00,62.71,62.71,62.69,62.69,60400000.0
2008-11-28 01:18:00,62.69,62.725,62.69,62.725,256600000.0
2008-11-28 01:19:00,62.725,62.725,62.7,62.7,101800000.0
2008-11-28 01:20:00,62.7,62.7,62.7,62.7,17600000.0
2008-11-28 01:21:00,62.7,62.7,62.7,62.7,6000000.0
2008-11-28 01:22:00,62.7,62.7,62.7,62.7,2400000.0
2008-11-28 01:23:00,62.7,62.72,62.7,62.71,48800000.0
2008-11-28 01:24:00,62.71,62.71,62.675,62.71,36300000.0
2008-11-28 01:25:00,62.71,62.71,62.71,62.71,28800000.0
2008-11-28 01:26:00,62.71,62.71,62.675,62.71,19500000.0
2008-11-28 01:27:00,62.71,62.71,62.645,62.645,73100000.0
2008-11-28 01:28:00,62.645,62.645,62.595,62.595,104200000.0
2008-11-28 01:29:00,62.595,62.615,62.57,62.57,158000000.0
2008-11-28 01:30:00,62.58,62.605,62.52,62.605,154000000.0
2008-11-28 01:31:00,62.6,62.605,62.58,62.595,41600000.0
2008-11-28 01:32:00,62.6,62.63,62.585,62.615,114800000.0
2008-11-28 01:33:00,62.615,62.625,62.605,62.61,28200000.0
2008-11-28 01:34:00,62.605,62.635,62.605,62.625,71000000.0
2008-11-28 01:35:00,62.62,62.635,62.62,62.63,24000000.0
2008-11-28 01:36:00,62.625,62.625,62.605,62.615,40800000.0
2008-11-28 01:37:00,62.615,62.64,62.595,62.595,100000000.0
2008-11-28 01:38:00,62.595,62.6,62.595,62.6,67800000.0
2008-11-28 01:39:00,62.605,62.605,62.59,62.6,68000000.0
2008-11-28 01:40:00,62.59,62.61,62.59,62.595,53200000.0
2008-11-28 01:41:00,62.595,62.605,62.585,62.585,63200000.0
2008-11-28 01:42:00,62.59,62.595,62.565,62.57,132600000.0
2008-11-28 01:43:00,62.58,62.6,62.57,62.59,135400000.0
2008-11-28 01:44:00,62.595,62.605,62.57,62.595,66400000.0
2008-11-28 01:45:00,62.6,62.605,62.58,62.59,69000000.0
2008-11-28 01:46:00,62.575,62.58,62.55,62.55,43600000.0
2008-11-28 01:47:00,62.55,62.555,62.485,62.485,138200000.0
2008-11-28 01:48:00,62.48,62.505,62.475,62.5,153000000.0
2008-11-28 01:49:00,62.495,62.505,62.47,62.475,99000000.0
2008-11-28 01:50:00,62.47,62.51,62.47,62.51,33600000.0
2008-11-28 01:51:00,62.505,62.55,62.505,62.525,58600000.0
2008-11-28 01:52:00,62.54,62.54,62.52,62.52,7400000.0
2008-11-28 01:53:00,62.52,62.54,62.52,62.54,50600000.0
2008-11-28 01:54:00,62.54,62.56,62.54,62.56,49400000.0
2008-11-28 01:55:00,62.555,62.595,62.54,62.59,121200000.0
2008-11-28 01:56:00,62.59,62.59,62.59,62.59,37200000.0
2008-11-28 01:57:00,62.575,62.595,62.565,62.595,59400000.0
2008-11-28 01:58:00,62.595,62.595,62.58,62.585,75600000.0
2008-11-28 01:59:00,62.585,62.59,62.585,62.59,9600000.0
2008-11-28 02:00:00,62.595,62.595,62.56,62.56,82400000.0
2008-11-28 02:01:00,62.55,62.56,62.515,62.545,39200000.0
2008-11-28 02:02:00,62.55,62.59,62.55,62.585,109400000.0
2008-11-28 02:03:00,62.59,62.59,62.585,62.59,16600000.0
2008-11-28 02:04:00,62.59,62.6,62.57,62.595,65600000.0
2008-11-28 02:05:00,62.595,62.6,62.58,62.59,53200000.0
2008-11-28 02:06:00,62.59,62.59,62.575,62.58,14600000.0
2008-11-28 02:07:00,62.58,62.6,62.58,62.59,44000000.0
2008-11-28 02:08:00,62.59,62.6,62.565,62.57,86800000.0
2008-11-28 02:09:00,62.57,62.57,62.545,62.55,160400000.0
2008-11-28 02:10:00,62.545,62.565,62.545,62.555,96600000.0
2008-11-28 02:11:00,62.56,62.56,62.54,62.555,124400000.0
2008-11-28 02:12:00,62.56,62.565,62.525,62.535,185600000.0
2008-11-28 02:13:00,62.54,62.55,62.52,62.55,66600000.0
2008-11-28 02:14:00,62.55,62.55,62.54,62.54,38000000.0
2008-11-28 02:15:00,62.54,62.585,62.525,62.575,136800000.0
2008-11-28 02:16:00,62.575,62.595,62.565,62.59,82600000.0
2008-11-28 02:17:00,62.59,62.59,62.57,62.58,137800000.0
2008-11-28 02:18:00,62.58,62.595,62.58,62.585,63400000.0
2008-11-28 02:19:00,62.585,62.585,62.53,62.58,104200000.0
2008-11-28 02:20:00,62.58,62.58,62.58,62.58,4800000.0
2008-11-28 02:21:00,62.585,62.585,62.56,62.56,58000000.0
2008-11-28 02:22:00,62.545,62.56,62.53,62.535,127400000.0
2008-11-28 02:23:00,62.54,62.55,62.505,62.53,285600000.0
2008-11-28 02:24:00,62.52,62.555,62.49,62.495,99100000.0
2008-11-28 02:25:00,62.485,62.505,62.485,62.505,81200000.0
2008-11-28 02:26:00,62.505,62.535,62.485,62.51,212400000.0
2008-11-28 02:27:00,62.51,62.51,62.48,62.5,108200000.0
2008-11-28 02:28:00,62.5,62.5,62.48,62.49,122000000.0
2008-11-28 02:29:00,62.49,62.515,62.48,62.515,81800000.0
2008-11-28 02:30:00,62.525,62.54,62.515,62.52,84800000.0
2008-11-28 02:31:00,62.52,62.52,62.465,62.475,156200000.0
2008-11-28 02:32:00,62.48,62.48,62.46,62.46,38200000.0
2008-11-28 02:33:00,62.465,62.5,62.465,62.495,61000000.0
2008-11-28 02:34:00,62.49,62.49,62.475,62.475,43000000.0
2008-11-28 02:35:00,62.475,62.48,62.46,62.465,90400000.0
2008-11-28 02:36:00,62.465,62.49,62.455,62.485,83600000.0
2008-11-28 02:37:00,62.49,62.51,62.49,62.51,43600000.0
2008-11-28 02:38:00,62.51,62.525,62.5,62.5,94200000.0
2008-11-28 02:39:00,62.5,62.51,62.495,62.51,33400000.0
2008-11-28 02:40:00,62.51,62.51,62.495,62.505,80800000.0
2008-11-28 02:41:00,62.505,62.515,62.495,62.5,57200000.0
2008-11-28 02:42:00,62.5,62.5,62.5,62.5,21000000.0
2008-11-28 02:43:00,62.505,62.515,62.505,62.515,8800000.0
2008-11-28 02:44:00,62.52,62.545,62.52,62.545,39600000.0
2008-11-28 02:45:00,62.55,62.615,62.55,62.615,72600000.0
2008-11-28 02:46:00,62.62,62.685,62.565,62.565,185600000.0
2008-11-28 02:47:00,62.57,62.595,62.555,62.57,129600000.0
2008-11-28 02:48:00,62.57,62.585,62.57,62.585,35600000.0
2008-11-28 02:49:00,62.59,62.59,62.575,62.575,37600000.0
2008-11-28 02:50:00,62.585,62.585,62.575,62.58,26600000.0
2008-11-28 02:51:00,62.595,62.62,62.585,62.615,113000000.0
2008-11-28 02:52:00,62.625,62.685,62.61,62.66,169800000.0
2008-11-28 02:53:00,62.66,62.72,62.66,62.705,161000000.0
2008-11-28 02:54:00,62.695,62.72,62.675,62.71,192200000.0
2008-11-28 02:55:00,62.725,62.74,62.68,62.695,185200000.0
2008-11-28 02:56:00,62.7,62.7,62.67,62.685,132600000.0
2008-11-28 02:57:00,62.66,62.68,62.66,62.66,46600000.0
2008-11-28 02:58:00,62.66,62.66,62.63,62.64,23400000.0
2008-11-28 02:59:00,62.64,62.64,62.615,62.63,28000000.0
2008-11-28 03:00:00,62.63,62.64,62.625,62.64,84000000.0
2008-11-28 03:01:00,62.65,62.66,62.64,62.645,60000000.0
2008-11-28 03:02:00,62.64,62.65,62.63,62.65,28000000.0
2008-11-28 03:03:00,62.65,62.65,62.65,62.65,17600000.0
2008-11-28 03:04:00,62.66,62.66,62.645,62.66,53600000.0
2008-11-28 03:05:00,62.66,62.665,62.655,62.665,122000000.0
2008-11-28 03:06:00,62.665,62.675,62.665,62.675,23000000.0
2008-11-28 03:07:00,62.67,62.67,62.655,62.66,25400000.0
2008-11-28 03:08:00,62.65,62.68,62.65,62.68,71600000.0
2008-11-28 03:09:00,62.68,62.7,62.68,62.7,15000000.0
2008-11-28 03:10:00,62.7,62.7,62.7,62.7,11000000.0
2008-11-28 03:11:00,62.7,62.7,62.655,62.665,10600000.0
2008-11-28 03:12:00,62.665,62.665,62.66,62.66,14200000.0
2008-11-28 03:13:00,62.66,62.66,62.61,62.635,95800000.0
2008-11-28 03:14:00,62.64,62.65,62.61,62.635,185400000.0
2008-11-28 03:15:00,62.635,62.635,62.595,62.595,107800000.0
2008-11-28 03:16:00,62.595,62.635,62.585,62.625,112400000.0
2008-11-28 03:17:00,62.62,62.625,62.615,62.62,41200000.0
2008-11-28 03:18:00,62.62,62.64,62.62,62.63,40600000.0
2008-11-28 03:19:00,62.635,62.68,62.63,62.665,94000000.0
2008-11-28 03:20:00,62.67,62.7,62.665,62.67,102000000.0
2008-11-28 03:21:00,62.67,62.695,62.665,62.695,92400000.0
2008-11-28 03:22:00,62.695,62.695,62.675,62.685,130600000.0
2008-11-28 03:23:00,62.685,62.72,62.68,62.68,95000000.0
2008-11-28 03:24:00,62.69,62.695,62.685,62.695,20800000.0
2008-11-28 03:25:00,62.695,62.725,62.695,62.705,99000000.0
2008-11-28 03:26:00,62.705,62.735,62.705,62.735,106400000.0
2008-11-28 03:27:00,62.725,62.745,62.715,62.715,99600000.0
2008-11-28 03:28:00,62.72,62.72,62.67,62.685,68800000.0
2008-11-28 03:29:00,62.685,62.69,62.655,62.655,97000000.0
2008-11-28 03:30:00,62.655,62.67,62.655,62.67,106400000.0
2008-11-28 03:31:00,62.665,62.69,62.66,62.665,88800000.0
2008-11-28 03:32:00,62.665,62.69,62.66,62.69,83800000.0
2008-11-28 03:33:00,62.68,62.685,62.66,62.675,46400000.0
2008-11-28 03:34:00,62.67,62.675,62.665,62.67,39800000.0
2008-11-28 03:35:00,62.665,62.665,62.63,62.63,40000000.0
2008-11-28 03:36:00,62.64,62.645,62.64,62.645,72000000.0
2008-11-28 03:37:00,62.645,62.68,62.645,62.67,71600000.0
2008-11-28 03:38:00,62.66,62.675,62.65,62.65,96800000.0
2008-11-28 03:39:00,62.65,62.655,62.6,62.625,102000000.0
2008-11-28 03:40:00,62.635,62.635,62.615,62.615,72600000.0
2008-11-28 03:41:00,62.605,62.605,62.59,62.6,25800000.0
2008-11-28 03:42:00,62.6,62.625,62.585,62.605,95399999.0
2008-11-28 03:43:00,62.605,62.605,62.585,62.59,97800000.0
2008-11-28 03:44:00,62.59,62.6,62.585,62.585,58600000.0
2008-11-28 03:45:00,62.585,62.595,62.575,62.575,89800000.0
2008-11-28 03:46:00,62.58,62.59,62.575,62.575,27000000.0
2008-11-28 03:47:00,62.575,62.575,62.52,62.52,82800000.0
2008-11-28 03:48:00,62.52,62.54,62.51,62.53,158800000.0
2008-11-28 03:49:00,62.525,62.53,62.51,62.51,94600000.0
2008-11-28 03:50:00,62.51,62.51,62.475,62.49,154600000.0
2008-11-28 03:51:00,62.49,62.52,62.485,62.51,83000000.0
2008-11-28 03:52:00,62.505,62.51,62.49,62.51,244600000.0
2008-11-28 03:53:00,62.51,62.52,62.51,62.52,58000000.0
2008-11-28 03:54:00,62.52,62.555,62.495,62.555,95800000.0
2008-11-28 03:55:00,62.555,62.56,62.505,62.55,86200000.0
2008-11-28 03:56:00,62.545,62.555,62.53,62.55,141200000.0
2008-11-28 03:57:00,62.55,62.565,62.525,62.555,98200000.0
2008-11-28 03:58:00,62.565,62.62,62.565,62.615,224000000.0
2008-11-28 03:59:00,62.615,62.625,62.6,62.61,177800000.0
2008-11-28 04:00:00,62.605,62.61,62.59,62.595,140000000.0
2008-11-28 04:01:00,62.595,62.605,62.58,62.58,100200000.0
2008-11-28 04:02:00,62.57,62.59,62.56,62.585,41000000.0
2008-11-28 04:03:00,62.58,62.58,62.51,62.525,119600000.0
2008-11-28 04:04:00,62.525,62.53,62.51,62.525,105000000.0
2008-11-28 04:05:00,62.52,62.525,62.515,62.52,24000000.0
2008-11-28 04:06:00,62.52,62.52,62.49,62.495,95200000.0
2008-11-28 04:07:00,62.495,62.525,62.49,62.51,207000000.0
2008-11-28 04:08:00,62.53,62.535,62.515,62.515,93000000.0
2008-11-28 04:09:00,62.5,62.505,62.485,62.485,36200000.0
2008-11-28 04:10:00,62.485,62.5,62.48,62.5,41400000.0
2008-11-28 04:11:00,62.495,62.505,62.495,62.505,30000000.0
2008-11-28 04:12:00,62.495,62.505,62.485,62.485,114200000.0
2008-11-28 04:13:00,62.49,62.5,62.475,62.485,81200000.0
2008-11-28 04:14:00,62.48,62.485,62.465,62.485,86400000.0
2008-11-28 04:15:00,62.49,62.505,62.48,62.505,79600000.0
2008-11-28 04:16:00,62.51,62.52,62.51,62.515,37800000.0
2008-11-28 04:17:00,62.515,62.515,62.5,62.505,45200000.0
2008-11-28 04:18:00,62.51,62.515,62.49,62.505,77600000.0
2008-11-28 04:19:00,62.505,62.505,62.44,62.465,153200000.0
2008-11-28 04:20:00,62.46,62.47,62.455,62.46,100800000.0
2008-11-28 04:21:00,62.465,62.495,62.465,62.48,82000000.0
2008-11-28 04:22:00,62.475,62.5,62.465,62.495,79600000.0
2008-11-28 04:23:00,62.495,62.5,62.49,62.495,92000000.0
2008-11-28 04:24:00,62.495,62.495,62.475,62.49,149800000.0
2008-11-28 04:25:00,62.495,62.495,62.485,62.49,30000000.0
2008-11-28 04:26:00,62.495,62.505,62.485,62.5,92400000.0
2008-11-28 04:27:00,62.495,62.5,62.47,62.47,161000000.0
2008-11-28 04:28:00,62.47,62.47,62.435,62.435,36600000.0
2008-11-28 04:29:00,62.43,62.44,62.42,62.425,106200000.0
2008-11-28 04:30:00,62.41,62.42,62.375,62.38,141600000.0
2008-11-28 04:31:00,62.37,62.42,62.36,62.4,176200000.0
2008-11-28 04:32:00,62.39,62.46,62.39,62.45,134200000.0
2008-11-28 04:33:00,62.455,62.465,62.405,62.415,54000000.0
2008-11-28 04:34:00,62.41,62.41,62.4,62.4,23200000.0
2008-11-28 04:35:00,62.395,62.4,62.39,62.395,62600000.0
2008-11-28 04:36:00,62.395,62.395,62.335,62.35,244800000.0
2008-11-28 04:37:00,62.34,62.36,62.33,62.335,307800000.0
2008-11-28 04:38:00,62.33,62.33,62.3,62.31,107200000.0
2008-11-28 04:39:00,62.305,62.31,62.29,62.305,145600000.0
2008-11-28 04:40:00,62.305,62.315,62.29,62.29,145400000.0
2008-11-28 04:41:00,62.3,62.3,62.29,62.3,59200000.0
2008-11-28 04:42:00,62.3,62.3,62.29,62.29,47200000.0
2008-11-28 04:43:00,62.29,62.3,62.29,62.295,33400000.0
2008-11-28 04:44:00,62.295,62.295,62.29,62.29,62200000.0
2008-11-28 04:45:00,62.295,62.34,62.27,62.31,310200000.0
2008-11-28 04:46:00,62.305,62.315,62.27,62.295,216800000.0
2008-11-28 04:47:00,62.29,62.345,62.285,62.335,107200000.0
2008-11-28 04:48:00,62.34,62.35,62.32,62.32,352200000.0
2008-11-28 04:49:00,62.32,62.4,62.32,62.37,157200000.0
2008-11-28 04:50:00,62.365,62.375,62.345,62.345,135400000.0
2008-11-28 04:51:00,62.35,62.365,62.345,62.36,72400000.0
2008-11-28 04:52:00,62.35,62.37,62.35,62.365,22600000.0
2008-11-28 04:53:00,62.36,62.385,62.35,62.385,89400000.0
2008-11-28 04:54:00,62.395,62.395,62.365,62.385,147600000.0
2008-11-28 04:55:00,62.39,62.395,62.365,62.38,105200000.0
2008-11-28 04:56:00,62.37,62.38,62.365,62.38,100000000.0
2008-11-28 04:57:00,62.38,62.385,62.365,62.37,220600000.0
2008-11-28 04:58:00,62.37,62.38,62.365,62.37,27000000.0
2008-11-28 04:59:00,62.37,62.38,62.365,62.38,24000000.0
2008-11-28 05:00:00,62.38,62.41,62.38,62.41,97000000.0
2008-11-28 05:01:00,62.41,62.425,62.4,62.425,80800000.0
2008-11-28 05:02:00,62.42,62.45,62.415,62.43,102000000.0
2008-11-28 05:03:00,62.425,62.445,62.42,62.42,64000000.0
2008-11-28 05:04:00,62.425,62.45,62.425,62.445,33600000.0
2008-11-28 05:05:00,62.45,62.455,62.445,62.445,33000000.0
2008-11-28 05:06:00,62.435,62.435,62.415,62.425,51600000.0
2008-11-28 05:07:00,62.425,62.44,62.42,62.425,56200000.0
2008-11-28 05:08:00,62.42,62.445,62.42,62.435,40000000.0
2008-11-28 05:09:00,62.415,62.43,62.415,62.425,24800000.0
2008-11-28 05:10:00,62.327,62.385,62.327,62.365,122400000.0
2008-11-28 05:11:00,62.41,62.41,62.41,62.41,5200000.0
2008-11-28 05:12:00,62.41,62.425,62.41,62.425,108800000.0
2008-11-28 05:13:00,62.425,62.43,62.42,62.43,136400000.0
2008-11-28 05:14:00,62.42,62.44,62.42,62.435,22800000.0
2008-11-28 05:15:00,62.425,62.44,62.425,62.43,35600000.0
2008-11-28 05:16:00,62.43,62.435,62.43,62.43,26800000.0
2008-11-28 05:17:00,62.44,62.445,62.43,62.43,49200000.0
2008-11-28 05:18:00,62.44,62.44,62.43,62.43,14400000.0
2008-11-28 05:19:00,62.43,62.43,62.415,62.415,53200000.0
2008-11-28 05:20:00,62.415,62.42,62.415,62.415,16800000.0
2008-11-28 05:21:00,62.415,62.42,62.405,62.42,51000000.0
2008-11-28 05:22:00,62.41,62.42,62.41,62.41,47600000.0
2008-11-28 05:23:00,62.41,62.435,62.41,62.425,81200000.0
2008-11-28 05:24:00,62.425,62.435,62.425,62.425,38600000.0
2008-11-28 05:25:00,62.42,62.43,62.42,62.425,45800000.0
2008-11-28 05:26:00,62.42,62.425,62.42,62.42,43400000.0
2008-11-28 05:27:00,62.42,62.45,62.42,62.445,49200000.0
2008-11-28 05:28:00,62.445,62.455,62.435,62.435,51000000.0
2008-11-28 05:29:00,62.435,62.45,62.41,62.435,132000000.0
2008-11-28 05:30:00,62.44,62.44,62.415,62.42,39800000.0
2008-11-28 05:31:00,62.42,62.44,62.415,62.43,81000000.0
2008-11-28 05:32:00,62.43,62.45,62.415,62.415,106400000.0
2008-11-28 05:33:00,62.41,62.435,62.41,62.42,53600000.0
2008-11-28 05:34:00,62.42,62.425,62.41,62.415,45800000.0
2008-11-28 05:35:00,62.41,62.42,62.41,62.415,53600000.0
2008-11-28 05:36:00,62.41,62.44,62.41,62.425,51000000.0
2008-11-28 05:37:00,62.43,62.45,62.43,62.44,78000000.0
2008-11-28 05:38:00,62.45,62.45,62.43,62.435,84000000.0
2008-11-28 05:39:00,62.43,62.46,62.43,62.46,190800000.0
2008-11-28 05:40:00,62.46,62.465,62.445,62.465,76600000.0
2008-11-28 05:41:00,62.465,62.47,62.445,62.445,182600000.0
2008-11-28 05:42:00,62.445,62.47,62.435,62.44,196000000.0
2008-11-28 05:43:00,62.445,62.45,62.415,62.415,105800000.0
2008-11-28 05:44:00,62.42,62.45,62.42,62.43,173600000.0
2008-11-28 05:45:00,62.43,62.455,62.43,62.445,147400000.0
2008-11-28 05:46:00,62.45,62.45,62.435,62.435,83400000.0
2008-11-28 05:47:00,62.435,62.47,62.435,62.47,74600000.0
2008-11-28 05:48:00,62.47,62.47,62.45,62.45,72000000.0
2008-11-28 05:49:00,62.45,62.47,62.45,62.47,104000000.0
2008-11-28 05:50:00,62.46,62.46,62.455,62.46,72000000.0
2008-11-28 05:51:00,62.46,62.48,62.45,62.47,143600000.0
2008-11-28 05:52:00,62.475,62.495,62.455,62.495,117000000.0
2008-11-28 05:53:00,62.485,62.53,62.465,62.53,98000000.0
2008-11-28 05:54:00,62.525,62.525,62.5,62.505,39800000.0
2008-11-28 05:55:00,62.505,62.505,62.465,62.465,48800000.0
2008-11-28 05:56:00,62.465,62.475,62.445,62.475,74000000.0
2008-11-28 05:57:00,62.47,62.475,62.44,62.46,40000000.0
2008-11-28 05:58:00,62.45,62.47,62.45,62.455,97600000.0
2008-11-28 05:59:00,62.455,62.49,62.455,62.49,71600000.0
2008-11-28 06:00:00,62.47,62.5,62.455,62.5,188400000.0
2008-11-28 06:01:00,62.5,62.505,62.485,62.505,80000000.0
2008-11-28 06:02:00,62.49,62.525,62.49,62.52,138400000.0
2008-11-28 06:03:00,62.525,62.54,62.505,62.52,119200000.0
2008-11-28 06:04:00,62.5,62.61,62.5,62.585,135800000.0
2008-11-28 06:05:00,62.585,62.595,62.52,62.54,214600000.0
2008-11-28 06:06:00,62.54,62.54,62.505,62.535,81800000.0
2008-11-28 06:07:00,62.535,62.54,62.505,62.53,78400000.0
2008-11-28 06:08:00,62.53,62.53,62.51,62.525,77600000.0
2008-11-28 06:09:00,62.525,62.525,62.5,62.515,150400000.0
2008-11-28 06:10:00,62.515,62.54,62.505,62.505,201200000.0
2008-11-28 06:11:00,62.515,62.54,62.515,62.53,88000000.0
2008-11-28 06:12:00,62.54,62.54,62.535,62.54,20000000.0
2008-11-28 06:13:00,62.535,62.555,62.53,62.555,93800000.0
2008-11-28 06:14:00,62.55,62.56,62.55,62.555,46200000.0
2008-11-28 06:15:00,62.565,62.595,62.565,62.595,66800000.0
2008-11-28 06:16:00,62.595,62.605,62.595,62.6,29800000.0
2008-11-28 06:17:00,62.6,62.625,62.595,62.625,118200000.0
2008-11-28 06:18:00,62.62,62.655,62.61,62.64,157400000.0
2008-11-28 06:19:00,62.64,62.65,62.61,62.63,88000000.0
2008-11-28 06:20:00,62.64,62.64,62.595,62.6,134600000.0
2008-11-28 06:21:00,62.605,62.615,62.59,62.595,26400000.0
2008-11-28 06:22:00,62.59,62.59,62.55,62.55,62400000.0
2008-11-28 06:23:00,62.55,62.55,62.54,62.545,53800000.0
2008-11-28 06:24:00,62.545,62.545,62.51,62.515,76600000.0
2008-11-28 06:25:00,62.51,62.54,62.51,62.54,27200000.0
2008-11-28 06:26:00,62.55,62.565,62.545,62.55,76200000.0
2008-11-28 06:27:00,62.545,62.55,62.545,62.55,60200000.0
2008-11-28 06:28:00,62.55,62.565,62.55,62.555,58600000.0
2008-11-28 06:29:00,62.555,62.575,62.555,62.575,119600000.0
2008-11-28 06:30:00,62.575,62.62,62.575,62.575,196600000.0
2008-11-28 06:31:00,62.575,62.595,62.56,62.56,111200000.0
2008-11-28 06:32:00,62.565,62.605,62.565,62.595,147200000.0
2008-11-28 06:33:00,62.59,62.61,62.565,62.6,141600000.0
2008-11-28 06:34:00,62.595,62.63,62.595,62.625,105400000.0
2008-11-28 06:35:00,62.62,62.63,62.61,62.615,81000000.0
2008-11-28 06:36:00,62.61,62.63,62.61,62.625,75000000.0
2008-11-28 06:37:00,62.615,62.62,62.6,62.615,63000000.0
2008-11-28 06:38:00,62.61,62.63,62.605,62.63,51800000.0
2008-11-28 06:39:00,62.63,62.63,62.62,62.625,16000000.0
2008-11-28 06:40:00,62.615,62.62,62.595,62.595,57800000.0
2008-11-28 06:41:00,62.6,62.61,62.595,62.605,41800000.0
2008-11-28 06:42:00,62.605,62.61,62.585,62.6,33000000.0
2008-11-28 06:43:00,62.575,62.59,62.575,62.585,61000000.0
2008-11-28 06:44:00,62.59,62.6,62.575,62.575,62400000.0
2008-11-28 06:45:00,62.565,62.575,62.53,62.53,169200000.0
2008-11-28 06:46:00,62.5,62.5,62.485,62.495,75000000.0
2008-11-28 06:47:00,62.49,62.555,62.49,62.55,172800000.0
2008-11-28 06:48:00,62.55,62.56,62.545,62.55,107200000.0
2008-11-28 06:49:00,62.56,62.575,62.55,62.55,196600000.0
2008-11-28 06:50:00,62.545,62.545,62.52,62.53,100600000.0
2008-11-28 06:51:00,62.53,62.53,62.52,62.525,75800000.0
2008-11-28 06:52:00,62.525,62.55,62.515,62.55,134200000.0
2008-11-28 06:53:00,62.585,62.6,62.575,62.585,144000000.0
2008-11-28 06:54:00,62.585,62.62,62.57,62.605,116800000.0
2008-11-28 06:55:00,62.605,62.62,62.605,62.62,42600000.0
2008-11-28 06:56:00,62.62,62.62,62.585,62.585,109200000.0
2008-11-28 06:57:00,62.59,62.61,62.59,62.595,52000000.0
2008-11-28 06:58:00,62.595,62.595,62.585,62.59,77600000.0
2008-11-28 06:59:00,62.59,62.61,62.585,62.59,44800000.0
2008-11-28 07:00:00,62.58,62.605,62.555,62.57,140000000.0
2008-11-28 07:01:00,62.57,62.585,62.57,62.57,24000000.0
2008-11-28 07:02:00,62.58,62.58,62.56,62.58,65400000.0
2008-11-28 07:03:00,62.575,62.585,62.57,62.58,28800000.0
2008-11-28 07:04:00,62.585,62.585,62.535,62.545,50400000.0
2008-11-28 07:05:00,62.545,62.545,62.535,62.545,35400000.0
2008-11-28 07:06:00,62.54,62.56,62.54,62.55,92000000.0
2008-11-28 07:07:00,62.55,62.555,62.55,62.555,33400000.0
2008-11-28 07:08:00,62.56,62.565,62.54,62.54,41400000.0
2008-11-28 07:09:00,62.53,62.57,62.53,62.55,119400000.0
2008-11-28 07:10:00,62.55,62.56,62.535,62.535,187400000.0
2008-11-28 07:11:00,62.535,62.545,62.495,62.51,132400000.0
2008-11-28 07:12:00,62.515,62.545,62.5,62.53,88200000.0
2008-11-28 07:13:00,62.53,62.53,62.505,62.51,83200000.0
2008-11-28 07:14:00,62.51,62.51,62.455,62.465,137400000.0
2008-11-28 07:15:00,62.465,62.465,62.42,62.43,115600000.0
2008-11-28 07:16:00,62.43,62.505,62.42,62.475,94400000.0
2008-11-28 07:17:00,62.46,62.495,62.455,62.455,76600000.0
2008-11-28 07:18:00,62.455,62.495,62.45,62.49,66400000.0
2008-11-28 07:19:00,62.485,62.495,62.485,62.49,9600000.0
2008-11-28 07:20:00,62.495,62.55,62.495,62.55,40000000.0
2008-11-28 07:21:00,62.55,62.565,62.545,62.56,56400000.0
2008-11-28 07:22:00,62.54,62.575,62.535,62.56,82400000.0
2008-11-28 07:23:00,62.565,62.57,62.56,62.57,45600000.0
2008-11-28 07:24:00,62.575,62.62,62.57,62.57,159600000.0
2008-11-28 07:25:00,62.575,62.575,62.545,62.57,77600000.0
2008-11-28 07:26:00,62.56,62.575,62.555,62.575,132600000.0
2008-11-28 07:27:00,62.575,62.59,62.52,62.59,97400000.0
2008-11-28 07:28:00,62.585,62.59,62.56,62.575,108000000.0
2008-11-28 07:29:00,62.57,62.62,62.57,62.62,60800000.0
2008-11-28 07:30:00,62.635,62.635,62.57,62.605,112800000.0
2008-11-28 07:31:00,62.67,62.67,62.6,62.605,230400000.0
2008-11-28 07:32:00,62.61,62.62,62.605,62.615,88000000.0
2008-11-28 07:33:00,62.615,62.67,62.615,62.635,156800000.0
2008-11-28 07:34:00,62.64,62.66,62.635,62.64,52000000.0
2008-11-28 07:35:00,62.63,62.665,62.63,62.635,89600000.0
2008-11-28 07:36:00,62.635,62.65,62.63,62.645,52800000.0
2008-11-28 07:37:00,62.64,62.645,62.63,62.645,27200000.0
2008-11-28 07:38:00,62.65,62.665,62.64,62.655,136400000.0
2008-11-28 07:39:00,62.66,62.68,62.66,62.68,100800000.0
2008-11-28 07:40:00,62.68,62.69,62.665,62.665,73000000.0
2008-11-28 07:41:00,62.67,62.69,62.65,62.67,272200000.0
2008-11-28 07:42:00,62.67,62.695,62.67,62.695,129400000.0
2008-11-28 07:43:00,62.695,62.705,62.685,62.695,154000000.0
2008-11-28 07:44:00,62.7,62.7,62.675,62.685,95800000.0
2008-11-28 07:45:00,62.685,62.695,62.64,62.64,67000000.0
2008-11-28 07:46:00,62.64,62.64,62.625,62.64,35600000.0
2008-11-28 07:47:00,62.63,62.64,62.61,62.615,94400000.0
2008-11-28 07:48:00,62.61,62.62,62.565,62.565,122200000.0
2008-11-28 07:49:00,62.57,62.575,62.55,62.575,92600000.0
2008-11-28 07:50:00,62.58,62.68,62.56,62.665,189200000.0
2008-11-28 07:51:00,62.65,62.65,62.585,62.585,206999999.0
2008-11-28 07:52:00,62.59,62.605,62.575,62.59,105400000.0
2008-11-28 07:53:00,62.585,62.585,62.53,62.54,128200000.0
2008-11-28 07:54:00,62.53,62.545,62.53,62.535,42200000.0
2008-11-28 07:55:00,62.545,62.545,62.535,62.535,23200000.0
2008-11-28 07:56:00,62.535,62.55,62.495,62.515,58700000.0
2008-11-28 07:57:00,62.515,62.55,62.515,62.55,80600000.0
2008-11-28 07:58:00,62.55,62.555,62.545,62.555,58000000.0
2008-11-28 07:59:00,62.55,62.575,62.535,62.545,89600000.0
2008-11-28 08:00:00,62.545,62.57,62.49,62.515,253400000.0
2008-11-28 08:01:00,62.51,62.555,62.495,62.555,127200000.0
2008-11-28 08:02:00,62.555,62.58,62.53,62.535,148000000.0
2008-11-28 08:03:00,62.53,62.6,62.525,62.575,169800000.0
2008-11-28 08:04:00,62.58,62.6,62.57,62.58,39400000.0
2008-11-28 08:05:00,62.59,62.62,62.58,62.6,90600000.0
2008-11-28 08:06:00,62.6,62.61,62.6,62.6,68800000.0
2008-11-28 08:07:00,62.595,62.63,62.59,62.62,100800000.0
2008-11-28 08:08:00,62.61,62.625,62.6,62.61,95200000.0
2008-11-28 08:09:00,62.61,62.635,62.605,62.635,125600000.0
2008-11-28 08:10:00,62.64,62.665,62.64,62.655,38400000.0
2008-11-28 08:11:00,62.65,62.675,62.64,62.675,48000000.0
2008-11-28 08:12:00,62.67,62.675,62.655,62.665,61600000.0
2008-11-28 08:13:00,62.67,62.675,62.66,62.67,41600000.0
2008-11-28 08:14:00,62.665,62.665,62.635,62.64,49400000.0
2008-11-28 08:15:00,62.635,62.635,62.585,62.585,120800000.0
2008-11-28 08:16:00,62.58,62.61,62.575,62.605,159400000.0
2008-11-28 08:17:00,62.6,62.61,62.585,62.595,96000000.0
2008-11-28 08:18:00,62.585,62.615,62.585,62.615,115200000.0
2008-11-28 08:19:00,62.61,62.61,62.585,62.61,125600000.0
2008-11-28 08:20:00,62.61,62.665,62.61,62.66,120000000.0
2008-11-28 08:21:00,62.66,62.665,62.635,62.66,142600000.0
2008-11-28 08:22:00,62.66,62.67,62.66,62.66,88200000.0
2008-11-28 08:23:00,62.665,62.67,62.63,62.63,51800000.0
2008-11-28 08:24:00,62.62,62.625,62.61,62.62,128800000.0
2008-11-28 08:25:00,62.615,62.635,62.615,62.62,44800000.0
2008-11-28 08:26:00,62.64,62.675,62.635,62.665,63200000.0
2008-11-28 08:27:00,62.665,62.675,62.63,62.655,49600000.0
2008-11-28 08:28:00,62.65,62.65,62.625,62.635,76800000.0
2008-11-28 08:29:00,62.625,62.665,62.615,62.66,104600000.0
2008-11-28 08:30:00,62.66,62.67,62.655,62.665,51600000.0
2008-11-28 08:31:00,62.66,62.665,62.66,62.66,19200000.0
2008-11-28 08:32:00,62.65,62.655,62.65,62.65,19400000.0
2008-11-28 08:33:00,62.65,62.665,62.65,62.66,25000000.0
2008-11-28 08:34:00,62.66,62.67,62.655,62.67,26400000.0
2008-11-28 08:35:00,62.67,62.67,62.67,62.67,5600000.0
2008-11-28 08:36:00,62.665,62.675,62.66,62.66,62400000.0
2008-11-28 08:37:00,62.655,62.655,62.65,62.65,4800000.0
2008-11-28 08:38:00,62.645,62.65,62.615,62.615,107200000.0
2008-11-28 08:39:00,62.615,62.64,62.615,62.62,123400000.0
2008-11-28 08:40:00,62.62,62.63,62.61,62.63,55200000.0
2008-11-28 08:41:00,62.635,62.64,62.61,62.61,72000000.0
2008-11-28 08:42:00,62.62,62.625,62.615,62.62,27200000.0
2008-11-28 08:43:00,62.635,62.635,62.61,62.615,74400000.0
2008-11-28 08:44:00,62.62,62.63,62.61,62.625,75200000.0
2008-11-28 08:45:00,62.635,62.64,62.62,62.635,30800000.0
2008-11-28 08:46:00,62.635,62.64,62.63,62.635,33600000.0
2008-11-28 08:47:00,62.63,62.64,62.63,62.64,13600000.0
2008-11-28 08:48:00,62.635,62.635,62.615,62.62,71600000.0
2008-11-28 08:49:00,62.62,62.63,62.615,62.625,111000000.0
2008-11-28 08:50:00,62.63,62.63,62.615,62.615,49000000.0
2008-11-28 08:51:00,62.61,62.615,62.595,62.605,80200000.0
2008-11-28 08:52:00,62.61,62.61,62.6,62.61,28800000.0
2008-11-28 08:53:00,62.595,62.61,62.595,62.6,43600000.0
2008-11-28 08:54:00,62.605,62.61,62.59,62.59,33200000.0
2008-11-28 08:55:00,62.59,62.6,62.58,62.6,39000000.0
2008-11-28 08:56:00,62.605,62.615,62.595,62.605,65800000.0
2008-11-28 08:57:00,62.61,62.655,62.605,62.65,94600000.0
2008-11-28 08:58:00,62.65,62.655,62.635,62.655,45200000.0
2008-11-28 08:59:00,62.66,62.685,62.65,62.685,103200000.0
2008-11-28 09:00:00,62.685,62.74,62.68,62.71,123200000.0
2008-11-28 09:01:00,62.715,62.755,62.715,62.75,115000000.0
2008-11-28 09:02:00,62.75,62.75,62.69,62.695,83400000.0
2008-11-28 09:03:00,62.7,62.73,62.695,62.73,106200000.0
2008-11-28 09:04:00,62.73,62.735,62.7,62.705,107000000.0
2008-11-28 09:05:00,62.705,62.705,62.66,62.7,159200000.0
2008-11-28 09:06:00,62.7,62.7,62.675,62.685,114400000.0
2008-11-28 09:07:00,62.68,62.72,62.675,62.71,60200000.0
2008-11-28 09:08:00,62.705,62.715,62.685,62.705,113800000.0
2008-11-28 09:09:00,62.705,62.735,62.705,62.73,35400000.0
2008-11-28 09:10:00,62.73,62.735,62.72,62.72,89600000.0
2008-11-28 09:11:00,62.72,62.73,62.72,62.72,88200000.0
2008-11-28 09:12:00,62.72,62.74,62.71,62.735,241400000.0
2008-11-28 09:13:00,62.73,62.735,62.72,62.72,220800000.0
2008-11-28 09:14:00,62.73,62.76,62.71,62.735,251800000.0
2008-11-28 09:15:00,62.735,62.735,62.69,62.695,95200000.0
2008-11-28 09:16:00,62.7,62.73,62.69,62.72,163800000.0
2008-11-28 09:17:00,62.72,62.72,62.655,62.67,106400000.0
2008-11-28 09:18:00,62.67,62.68,62.66,62.68,241800000.0
2008-11-28 09:19:00,62.675,62.685,62.645,62.67,177600000.0
2008-11-28 09:20:00,62.66,62.66,62.645,62.645,33200000.0
2008-11-28 09:21:00,62.62,62.625,62.62,62.62,50200000.0
2008-11-28 09:22:00,62.62,62.62,62.62,62.62,24000000.0
2008-11-28 09:23:00,62.62,62.62,62.59,62.605,28000000.0
2008-11-28 09:24:00,62.61,62.61,62.56,62.57,116800000.0
2008-11-28 09:25:00,62.565,62.61,62.54,62.61,94200000.0
2008-11-28 09:26:00,62.605,62.62,62.58,62.605,57400000.0
2008-11-28 09:27:00,62.605,62.63,62.57,62.58,89000000.0
2008-11-28 09:28:00,62.58,62.62,62.57,62.615,125600000.0
2008-11-28 09:29:00,62.62,62.705,62.605,62.66,201800000.0
2008-11-28 09:30:00,62.66,62.735,62.66,62.715,110800000.0
2008-11-28 09:31:00,62.715,62.73,62.66,62.69,148200000.0
2008-11-28 09:32:00,62.7,62.7,62.66,62.685,145600000.0
2008-11-28 09:33:00,62.68,62.685,62.62,62.66,140200000.0
2008-11-28 09:34:00,62.67,62.705,62.655,62.705,76800000.0
2008-11-28 09:35:00,62.705,62.71,62.69,62.69,39600000.0
2008-11-28 09:36:00,62.69,62.7,62.69,62.7,42800000.0
2008-11-28 09:37:00,62.7,62.71,62.655,62.66,48000000.0
2008-11-28 09:38:00,62.655,62.67,62.655,62.66,56000000.0
2008-11-28 09:39:00,62.67,62.675,62.665,62.67,74800000.0
2008-11-28 09:40:00,62.635,62.67,62.635,62.67,8400000.0
2008-11-28 09:41:00,62.67,62.67,62.615,62.645,91800000.0
2008-11-28 09:42:00,62.64,62.645,62.64,62.64,21600000.0
2008-11-28 09:43:00,62.645,62.66,62.64,62.66,34400000.0
2008-11-28 09:44:00,62.665,62.685,62.66,62.675,98400000.0
2008-11-28 09:45:00,62.67,62.68,62.62,62.62,224000000.0
2008-11-28 09:46:00,62.625,62.63,62.575,62.615,293200000.0
2008-11-28 09:47:00,62.615,62.62,62.585,62.6,205200000.0
2008-11-28 09:48:00,62.6,62.66,62.6,62.65,305000000.0
2008-11-28 09:49:00,62.65,62.67,62.635,62.64,232400000.0
2008-11-28 09:50:00,62.64,62.675,62.64,62.67,245000000.0
2008-11-28 09:51:00,62.675,62.7,62.67,62.695,162000000.0
2008-11-28 09:52:00,62.695,62.71,62.675,62.685,200000000.0
2008-11-28 09:53:00,62.685,62.715,62.685,62.7,163000000.0
2008-11-28 09:54:00,62.7,62.705,62.695,62.7,53600000.0
2008-11-28 09:55:00,62.7,62.725,62.7,62.705,108000000.0
2008-11-28 09:56:00,62.71,62.73,62.7,62.705,84800000.0
2008-11-28 09:57:00,62.7,62.74,62.7,62.73,117200000.0
2008-11-28 09:58:00,62.735,62.79,62.685,62.705,381800000.0
2008-11-28 09:59:00,62.705,62.805,62.685,62.785,376000000.0
2008-11-28 10:00:00,62.79,62.85,62.79,62.83,281600000.0
2008-11-28 10:01:00,62.84,62.84,62.78,62.79,333000000.0
2008-11-28 10:02:00,62.79,62.825,62.78,62.795,337000000.0
2008-11-28 10:03:00,62.795,62.81,62.75,62.78,387000000.0
2008-11-28 10:04:00,62.78,62.81,62.76,62.765,205800000.0
2008-11-28 10:05:00,62.78,62.78,62.7,62.71,160000000.0
2008-11-28 10:06:00,62.71,62.71,62.665,62.665,145000000.0
2008-11-28 10:07:00,62.665,62.685,62.65,62.665,128800000.0
2008-11-28 10:08:00,62.665,62.68,62.65,62.665,200000000.0
2008-11-28 10:09:00,62.67,62.715,62.665,62.705,123200000.0
2008-11-28 10:10:00,62.705,62.775,62.7,62.705,180800000.0
2008-11-28 10:11:00,62.705,62.71,62.7,62.705,44000000.0
2008-11-28 10:12:00,62.705,62.73,62.695,62.725,120400000.0
2008-11-28 10:13:00,62.73,62.73,62.705,62.73,111400000.0
2008-11-28 10:14:00,62.735,62.735,62.73,62.73,39200000.0
2008-11-28 10:15:00,62.73,62.73,62.68,62.69,100200000.0
2008-11-28 10:16:00,62.69,62.7,62.69,62.7,119800000.0
2008-11-28 10:17:00,62.695,62.7,62.69,62.7,56400000.0
2008-11-28 10:18:00,62.7,62.71,62.7,62.705,86600000.0
2008-11-28 10:19:00,62.705,62.72,62.705,62.71,173000000.0
2008-11-28 10:20:00,62.72,62.745,62.72,62.73,92000000.0
2008-11-28 10:21:00,62.73,62.73,62.72,62.73,137800000.0
2008-11-28 10:22:00,62.73,62.73,62.685,62.695,92400000.0
2008-11-28 10:23:00,62.7,62.705,62.675,62.7,140400000.0
2008-11-28 10:24:00,62.69,62.695,62.675,62.69,80800000.0
2008-11-28 10:25:00,62.69,62.69,62.68,62.69,130400000.0
2008-11-28 10:26:00,62.69,62.69,62.65,62.66,52800000.0
2008-11-28 10:27:00,62.66,62.66,62.655,62.655,91200000.0
2008-11-28 10:28:00,62.65,62.68,62.65,62.68,91200000.0
2008-11-28 10:29:00,62.675,62.68,62.675,62.68,44800000.0
2008-11-28 10:30:00,62.675,62.675,62.64,62.64,212800000.0
2008-11-28 10:31:00,62.645,62.695,62.625,62.695,431200000.0
2008-11-28 10:32:00,62.695,62.695,62.67,62.67,91800000.0
2008-11-28 10:33:00,62.67,62.7,62.67,62.7,123200000.0
2008-11-28 10:34:00,62.705,62.715,62.655,62.67,284200000.0
2008-11-28 10:35:00,62.68,62.71,62.675,62.69,169600000.0
2008-11-28 10:36:00,62.695,62.71,62.685,62.69,364800000.0
2008-11-28 10:37:00,62.69,62.745,62.675,62.745,212000000.0
2008-11-28 10:38:00,62.745,62.77,62.745,62.76,143400000.0
2008-11-28 10:39:00,62.765,62.78,62.72,62.75,541000000.0
2008-11-28 10:40:00,62.75,62.82,62.75,62.785,311000000.0
2008-11-28 10:41:00,62.795,62.825,62.755,62.805,514200000.0
2008-11-28 10:42:00,62.81,62.825,62.795,62.805,426400000.0
2008-11-28 10:43:00,62.8,62.805,62.765,62.765,140800000.0
2008-11-28 10:44:00,62.765,62.77,62.725,62.73,256800000.0
2008-11-28 10:45:00,62.735,62.75,62.705,62.705,263000000.0
2008-11-28 10:46:00,62.7,62.715,62.69,62.71,193200000.0
2008-11-28 10:47:00,62.71,62.72,62.705,62.72,49000000.0
2008-11-28 10:48:00,62.72,62.73,62.7,62.73,80000000.0
2008-11-28 10:49:00,62.73,62.77,62.705,62.705,115600000.0
2008-11-28 10:50:00,62.7,62.715,62.67,62.695,281000000.0
2008-11-28 10:51:00,62.695,62.71,62.645,62.645,246400000.0
2008-11-28 10:52:00,62.645,62.68,62.64,62.66,414000000.0
2008-11-28 10:53:00,62.665,62.68,62.655,62.67,211200000.0
2008-11-28 10:54:00,62.67,62.675,62.64,62.665,448000000.0
2008-11-28 10:55:00,62.685,62.705,62.65,62.68,390800000.0
2008-11-28 10:56:00,62.68,62.725,62.68,62.72,273000000.0
2008-11-28 10:57:00,62.73,62.78,62.73,62.73,282600000.0
2008-11-28 10:58:00,62.735,62.785,62.735,62.77,292400000.0
2008-11-28 10:59:00,62.765,62.8,62.755,62.79,255600000.0
2008-11-28 11:00:00,62.795,62.805,62.735,62.77,532100000.0
2008-11-28 11:01:00,62.77,62.795,62.72,62.745,312000000.0
2008-11-28 11:02:00,62.74,62.76,62.74,62.75,153000000.0
2008-11-28 11:03:00,62.75,62.755,62.71,62.715,345400000.0
2008-11-28 11:04:00,62.715,62.715,62.66,62.665,175600000.0
2008-11-28 11:05:00,62.665,62.67,62.6,62.645,265400000.0
2008-11-28 11:06:00,62.65,62.65,62.595,62.615,189400000.0
2008-11-28 11:07:00,62.615,62.65,62.595,62.65,170600000.0
2008-11-28 11:08:00,62.67,62.69,62.665,62.675,264400000.0
2008-11-28 11:09:00,62.67,62.7,62.67,62.685,137400000.0
2008-11-28 11:10:00,62.695,62.765,62.685,62.74,362400000.0
2008-11-28 11:11:00,62.74,62.77,62.72,62.73,397000000.0
2008-11-28 11:12:00,62.735,62.75,62.71,62.715,308200000.0
2008-11-28 11:13:00,62.715,62.725,62.695,62.705,276600000.0
2008-11-28 11:14:00,62.705,62.71,62.6,62.615,313200000.0
2008-11-28 11:15:00,62.615,62.65,62.61,62.64,225800000.0
2008-11-28 11:16:00,62.64,62.665,62.64,62.65,205800000.0
2008-11-28 11:17:00,62.655,62.695,62.64,62.69,269800000.0
2008-11-28 11:18:00,62.69,62.73,62.685,62.685,183800000.0
2008-11-28 11:19:00,62.68,62.72,62.68,62.705,74800000.0
2008-11-28 11:20:00,62.71,62.725,62.71,62.71,99200000.0
2008-11-28 11:21:00,62.715,62.73,62.715,62.715,188000000.0
2008-11-28 11:22:00,62.715,62.715,62.68,62.71,359000000.0
2008-11-28 11:23:00,62.71,62.71,62.665,62.69,88800000.0
2008-11-28 11:24:00,62.7,62.72,62.695,62.705,142600000.0
2008-11-28 11:25:00,62.72,62.75,62.72,62.745,164400000.0
2008-11-28 11:26:00,62.745,62.79,62.74,62.76,210600000.0
2008-11-28 11:27:00,62.775,62.815,62.745,62.815,375600000.0
2008-11-28 11:28:00,62.805,62.825,62.79,62.795,664000000.0
2008-11-28 11:29:00,62.795,62.8,62.715,62.72,185600000.0
2008-11-28 11:30:00,62.725,62.74,62.68,62.69,317600000.0
2008-11-28 11:31:00,62.69,62.71,62.685,62.7,196200000.0
2008-11-28 11:32:00,62.695,62.71,62.665,62.665,92000000.0
2008-11-28 11:33:00,62.665,62.71,62.65,62.67,235400000.0
2008-11-28 11:34:00,62.665,62.67,62.655,62.665,196200000.0
2008-11-28 11:35:00,62.665,62.69,62.655,62.675,104000000.0
2008-11-28 11:36:00,62.68,62.69,62.67,62.69,172000000.0
2008-11-28 11:37:00,62.69,62.715,62.67,62.695,254000000.0
2008-11-28 11:38:00,62.71,62.72,62.695,62.71,215200000.0
2008-11-28 11:39:00,62.71,62.725,62.69,62.71,100800000.0
2008-11-28 11:40:00,62.705,62.745,62.705,62.73,243200000.0
2008-11-28 11:41:00,62.73,62.74,62.7,62.715,248800000.0
2008-11-28 11:42:00,62.715,62.74,62.705,62.72,94400000.0
2008-11-28 11:43:00,62.73,62.76,62.73,62.735,170000000.0
2008-11-28 11:44:00,62.74,62.74,62.685,62.735,298600000.0
2008-11-28 11:45:00,62.73,62.745,62.65,62.68,311600000.0
2008-11-28 11:46:00,62.68,62.74,62.68,62.7,377000000.0
2008-11-28 11:47:00,62.705,62.735,62.665,62.695,352600000.0
2008-11-28 11:48:00,62.685,62.7,62.665,62.695,298000000.0
2008-11-28 11:49:00,62.7,62.77,62.69,62.745,153600000.0
2008-11-28 11:50:00,62.735,62.75,62.7,62.715,269600000.0
2008-11-28 11:51:00,62.705,62.71,62.675,62.69,155200000.0
2008-11-28 11:52:00,62.685,62.715,62.68,62.715,124000000.0
2008-11-28 11:53:00,62.715,62.73,62.7,62.71,98400000.0
2008-11-28 11:54:00,62.705,62.715,62.68,62.69,114400000.0
2008-11-28 11:55:00,62.685,62.69,62.68,62.68,152800000.0
2008-11-28 11:56:00,62.68,62.68,62.66,62.68,31200000.0
2008-11-28 11:57:00,62.68,62.68,62.67,62.68,23200000.0
2008-11-28 11:58:00,62.68,62.68,62.66,62.66,132000000.0
2008-11-28 11:59:00,62.66,62.675,62.65,62.66,387200000.0
2008-11-28 12:00:00,62.655,62.66,62.64,62.65,176400000.0
2008-11-28 12:01:00,62.65,62.655,62.635,62.645,113000000.0
2008-11-28 12:02:00,62.64,62.65,62.64,62.65,44800000.0
2008-11-28 12:03:00,62.655,62.665,62.64,62.66,62400000.0
2008-11-28 12:04:00,62.645,62.645,62.565,62.58,192000000.0
2008-11-28 12:05:00,62.58,62.615,62.58,62.6,112000000.0
2008-11-28 12:06:00,62.59,62.62,62.57,62.595,98400000.0
2008-11-28 12:07:00,62.61,62.62,62.59,62.62,73600000.0
2008-11-28 12:08:00,62.615,62.62,62.585,62.585,57600000.0
2008-11-28 12:09:00,62.595,62.595,62.555,62.57,259200000.0
2008-11-28 12:10:00,62.575,62.575,62.555,62.565,161800000.0
2008-11-28 12:11:00,62.56,62.585,62.56,62.575,96800000.0
2008-11-28 12:12:00,62.575,62.645,62.57,62.645,127200000.0
2008-11-28 12:13:00,62.645,62.67,62.615,62.615,138800000.0
2008-11-28 12:14:00,62.615,62.64,62.615,62.63,141200000.0
2008-11-28 12:15:00,62.635,62.635,62.575,62.59,302000000.0
2008-11-28 12:16:00,62.59,62.635,62.59,62.635,200000000.0
2008-11-28 12:17:00,62.635,62.675,62.625,62.625,321800000.0
2008-11-28 12:18:00,62.625,62.645,62.625,62.635,150400000.0
2008-11-28 12:19:00,62.64,62.675,62.635,62.645,156800000.0
2008-11-28 12:20:00,62.645,62.655,62.645,62.655,88000000.0
2008-11-28 12:21:00,62.655,62.665,62.64,62.645,136800000.0
2008-11-28 12:22:00,62.645,62.665,62.63,62.665,351200000.0
2008-11-28 12:23:00,62.67,62.67,62.625,62.635,207200000.0
2008-11-28 12:24:00,62.635,62.64,62.595,62.615,315200000.0
2008-11-28 12:25:00,62.615,62.615,62.53,62.575,430200000.0
2008-11-28 12:26:00,62.56,62.565,62.52,62.535,314000000.0
2008-11-28 12:27:00,62.535,62.555,62.5,62.535,296600000.0
2008-11-28 12:28:00,62.535,62.57,62.52,62.56,363200000.0
2008-11-28 12:29:00,62.56,62.63,62.55,62.59,304800000.0
2008-11-28 12:30:00,62.59,62.59,62.525,62.55,351000000.0
2008-11-28 12:31:00,62.55,62.585,62.525,62.525,436000000.0
2008-11-28 12:32:00,62.525,62.56,62.525,62.555,328200000.0
2008-11-28 12:33:00,62.555,62.555,62.535,62.55,275200000.0
2008-11-28 12:34:00,62.57,62.58,62.555,62.575,421800000.0
2008-11-28 12:35:00,62.575,62.6,62.56,62.585,336800000.0
2008-11-28 12:36:00,62.585,62.59,62.565,62.565,140000000.0
2008-11-28 12:37:00,62.565,62.615,62.56,62.615,253600000.0
2008-11-28 12:38:00,62.61,62.62,62.575,62.61,238800000.0
2008-11-28 12:39:00,62.61,62.61,62.58,62.595,160200001.0
2008-11-28 12:40:00,62.6,62.605,62.58,62.595,64800000.0
2008-11-28 12:41:00,62.6,62.61,62.56,62.565,93600000.0
2008-11-28 12:42:00,62.56,62.605,62.56,62.6,175000000.0
2008-11-28 12:43:00,62.6,62.64,62.595,62.61,344400000.0
2008-11-28 12:44:00,62.61,62.645,62.585,62.62,272000000.0
2008-11-28 12:45:00,62.625,62.63,62.595,62.615,132800000.0
2008-11-28 12:46:00,62.615,62.685,62.615,62.64,300000000.0
2008-11-28 12:47:00,62.64,62.65,62.625,62.625,209600000.0
2008-11-28 12:48:00,62.615,62.65,62.61,62.635,116200000.0
2008-11-28 12:49:00,62.635,62.67,62.63,62.63,137000000.0
2008-11-28 12:50:00,62.63,62.635,62.61,62.61,256800000.0
2008-11-28 12:51:00,62.61,62.625,62.61,62.62,59200000.0
2008-11-28 12:52:00,62.615,62.625,62.61,62.615,96800000.0
2008-11-28 12:53:00,62.615,62.615,62.605,62.61,53600000.0
2008-11-28 12:54:00,62.605,62.61,62.58,62.58,76400000.0
2008-11-28 12:55:00,62.59,62.595,62.575,62.58,257600000.0
2008-11-28 12:56:00,62.58,62.59,62.555,62.58,234200000.0
2008-11-28 12:57:00,62.575,62.58,62.53,62.54,267200000.0
2008-11-28 12:58:00,62.54,62.595,62.54,62.56,419200000.0
2008-11-28 12:59:00,62.57,62.665,62.56,62.645,151000000.0
2008-11-28 13:00:00,62.64,62.64,62.575,62.59,169800000.0
2008-11-28 13:01:00,62.585,62.59,62.57,62.59,194000000.0
2008-11-28 13:02:00,62.59,62.61,62.585,62.595,128400000.0
2008-11-28 13:03:00,62.605,62.615,62.59,62.59,94400000.0
2008-11-28 13:04:00,62.59,62.6,62.59,62.6,86600000.0
2008-11-28 13:05:00,62.6,62.605,62.56,62.58,337000000.0
2008-11-28 13:06:00,62.58,62.61,62.53,62.585,216400000.0
2008-11-28 13:07:00,62.6,62.61,62.58,62.59,220000000.0
2008-11-28 13:08:00,62.59,62.605,62.585,62.585,130800000.0
2008-11-28 13:09:00,62.58,62.595,62.555,62.575,204800000.0
2008-11-28 13:10:00,62.575,62.575,62.5,62.5,282600000.0
2008-11-28 13:11:00,62.5,62.55,62.5,62.505,394800000.0
2008-11-28 13:12:00,62.5,62.605,62.5,62.565,387000000.0
2008-11-28 13:13:00,62.575,62.59,62.525,62.54,321200000.0
2008-11-28 13:14:00,62.54,62.575,62.535,62.565,236800000.0
2008-11-28 13:15:00,62.585,62.585,62.545,62.565,175200000.0
2008-11-28 13:16:00,62.565,62.565,62.52,62.55,298400000.0
2008-11-28 13:17:00,62.56,62.57,62.545,62.56,164000000.0
2008-11-28 13:18:00,62.565,62.57,62.56,62.57,24800000.0
2008-11-28 13:19:00,62.565,62.6,62.53,62.585,250000000.0
2008-11-28 13:20:00,62.585,62.59,62.535,62.56,277000000.0
2008-11-28 13:21:00,62.555,62.565,62.515,62.525,330800000.0
2008-11-28 13:22:00,62.525,62.575,62.52,62.53,244000000.0
2008-11-28 13:23:00,62.53,62.54,62.505,62.505,251400000.0
2008-11-28 13:24:00,62.505,62.54,62.5,62.51,307200000.0
2008-11-28 13:25:00,62.505,62.525,62.49,62.525,260600000.0
2008-11-28 13:26:00,62.52,62.57,62.515,62.54,209800000.0
2008-11-28 13:27:00,62.545,62.565,62.525,62.525,250600000.0
2008-11-28 13:28:00,62.525,62.545,62.525,62.535,120400000.0
2008-11-28 13:29:00,62.53,62.53,62.43,62.445,251000000.0
2008-11-28 13:30:00,62.45,62.49,62.4,62.405,277000000.0
2008-11-28 13:31:00,62.4,62.43,62.395,62.405,287800000.0
2008-11-28 13:32:00,62.4,62.41,62.375,62.405,335000000.0
2008-11-28 13:33:00,62.4,62.46,62.395,62.46,160000000.0
2008-11-28 13:34:00,62.45,62.45,62.355,62.39,272200000.0
2008-11-28 13:35:00,62.395,62.42,62.355,62.365,303200000.0
2008-11-28 13:36:00,62.365,62.375,62.35,62.355,189800000.0
2008-11-28 13:37:00,62.355,62.41,62.355,62.38,288000000.0
2008-11-28 13:38:00,62.385,62.465,62.375,62.465,353200001.0
2008-11-28 13:39:00,62.465,62.48,62.395,62.445,290200000.0
2008-11-28 13:40:00,62.445,62.45,62.42,62.425,188000000.0
2008-11-28 13:41:00,62.425,62.425,62.395,62.415,80600000.0
2008-11-28 13:42:00,62.41,62.42,62.395,62.4,72600000.0
2008-11-28 13:43:00,62.4,62.405,62.34,62.345,228400000.0
2008-11-28 13:44:00,62.35,62.37,62.325,62.37,202200000.0
2008-11-28 13:45:00,62.37,62.43,62.355,62.4,333600000.0
2008-11-28 13:46:00,62.395,62.42,62.37,62.37,211200000.0
2008-11-28 13:47:00,62.38,62.395,62.375,62.385,167400000.0
2008-11-28 13:48:00,62.38,62.405,62.38,62.405,135200000.0
2008-11-28 13:49:00,62.41,62.515,62.405,62.515,440600000.0
2008-11-28 13:50:00,62.51,62.615,62.5,62.5,395200000.0
2008-11-28 13:51:00,62.5,62.525,62.445,62.45,269200000.0
2008-11-28 13:52:00,62.455,62.48,62.445,62.455,366200001.0
2008-11-28 13:53:00,62.46,62.52,62.46,62.465,332000000.0
2008-11-28 13:54:00,62.47,62.48,62.445,62.445,97600000.0
2008-11-28 13:55:00,62.44,62.45,62.435,62.435,255200000.0
2008-11-28 13:56:00,62.44,62.445,62.32,62.33,416200000.0
2008-11-28 13:57:00,62.325,62.345,62.245,62.265,316400000.0
2008-11-28 13:58:00,62.265,62.315,62.23,62.3,437000000.0
2008-11-28 13:59:00,62.29,62.33,62.285,62.305,380200000.0
2008-11-28 14:00:00,62.31,62.39,62.3,62.33,210000000.0
2008-11-28 14:01:00,62.33,62.345,62.28,62.295,378600000.0
2008-11-28 14:02:00,62.285,62.34,62.275,62.34,226000000.0
2008-11-28 14:03:00,62.34,62.355,62.3,62.325,313600000.0
2008-11-28 14:04:00,62.32,62.33,62.28,62.285,359000001.0
2008-11-28 14:05:00,62.285,62.3,62.285,62.3,102000000.0
2008-11-28 14:06:00,62.3,62.32,62.285,62.29,144400000.0
2008-11-28 14:07:00,62.28,62.29,62.165,62.195,317800000.0
2008-11-28 14:08:00,62.22,62.225,62.12,62.165,543200000.0
2008-11-28 14:09:00,62.17,62.21,62.16,62.19,321200000.0
2008-11-28 14:10:00,62.19,62.2,62.135,62.135,502200000.0
2008-11-28 14:11:00,62.135,62.16,62.1,62.105,374200000.0
2008-11-28 14:12:00,62.095,62.135,62.085,62.125,276000000.0
2008-11-28 14:13:00,62.125,62.19,62.115,62.175,170600000.0
2008-11-28 14:14:00,62.18,62.195,62.165,62.17,130000000.0
2008-11-28 14:15:00,62.18,62.25,62.165,62.235,249400000.0
2008-11-28 14:16:00,62.245,62.245,62.205,62.21,125200000.0
2008-11-28 14:17:00,62.205,62.215,62.145,62.165,368600000.0
2008-11-28 14:18:00,62.165,62.165,62.065,62.14,387800000.0
2008-11-28 14:19:00,62.14,62.16,62.13,62.14,288200000.0
2008-11-28 14:20:00,62.14,62.19,62.135,62.18,152000000.0
2008-11-28 14:21:00,62.18,62.21,62.175,62.19,289400000.0
2008-11-28 14:22:00,62.2,62.215,62.18,62.21,310000000.0
2008-11-28 14:23:00,62.21,62.245,62.2,62.21,274600000.0
2008-11-28 14:24:00,62.2,62.21,62.175,62.195,165600000.0
2008-11-28 14:25:00,62.2,62.215,62.19,62.215,181199999.0
2008-11-28 14:26:00,62.22,62.275,62.215,62.23,369400000.0
2008-11-28 14:27:00,62.23,62.23,62.19,62.19,266199999.0
2008-11-28 14:28:00,62.19,62.195,62.065,62.09,513800000.0
2008-11-28 14:29:00,62.085,62.11,62.08,62.105,399200000.0
2008-11-28 14:30:00,62.11,62.115,62.07,62.09,290000000.0
2008-11-28 14:31:00,62.095,62.155,62.095,62.12,265000000.0
2008-11-28 14:32:00,62.12,62.165,62.12,62.155,164000000.0
2008-11-28 14:33:00,62.155,62.17,62.145,62.155,410200000.0
2008-11-28 14:34:00,62.16,62.215,62.14,62.17,553000000.0
2008-11-28 14:35:00,62.165,62.21,62.155,62.17,409800000.0
2008-11-28 14:36:00,62.17,62.25,62.165,62.24,477400000.0
2008-11-28 14:37:00,62.245,62.28,62.235,62.26,366800000.0
2008-11-28 14:38:00,62.255,62.26,62.22,62.235,365400000.0
2008-11-28 14:39:00,62.24,62.25,62.215,62.22,269200000.0
2008-11-28 14:40:00,62.215,62.22,62.2,62.21,122400000.0
2008-11-28 14:41:00,62.2,62.21,62.17,62.17,288400000.0
2008-11-28 14:42:00,62.175,62.175,62.115,62.125,300200000.0
2008-11-28 14:43:00,62.11,62.145,62.08,62.115,463199998.0
2008-11-28 14:44:00,62.13,62.15,62.1,62.14,540600000.0
2008-11-28 14:45:00,62.14,62.205,62.14,62.195,267800000.0
2008-11-28 14:46:00,62.185,62.185,62.16,62.17,175000000.0
2008-11-28 14:47:00,62.17,62.21,62.17,62.21,216600000.0
2008-11-28 14:48:00,62.215,62.24,62.19,62.19,359200000.0
2008-11-28 14:49:00,62.19,62.19,62.035,62.08,509600000.0
2008-11-28 14:50:00,62.08,62.115,62.08,62.09,298400000.0
2008-11-28 14:51:00,62.085,62.085,62.05,62.06,357400000.0
2008-11-28 14:52:00,62.055,62.06,61.985,62.02,455600000.0
2008-11-28 14:53:00,62.01,62.075,62.005,62.065,239200000.0
2008-11-28 14:54:00,62.065,62.085,61.985,61.985,276200000.0
2008-11-28 14:55:00,61.99,62.06,61.975,62.05,585000000.0
2008-11-28 14:56:00,62.045,62.075,62.015,62.02,308800000.0
2008-11-28 14:57:00,62.025,62.025,61.955,61.965,289600000.0
2008-11-28 14:58:00,61.97,62.04,61.965,62.01,350200000.0
2008-11-28 14:59:00,62.01,62.09,62.005,62.055,334600000.0
2008-11-28 15:00:00,62.055,62.06,62.03,62.05,343000000.0
2008-11-28 15:01:00,62.045,62.09,62.04,62.07,251000000.0
2008-11-28 15:02:00,62.07,62.07,62.02,62.055,332600000.0
2008-11-28 15:03:00,62.055,62.145,62.055,62.12,499600000.0
2008-11-28 15:04:00,62.125,62.16,62.09,62.115,507600000.0
2008-11-28 15:05:00,62.115,62.14,62.1,62.115,388000000.0
2008-11-28 15:06:00,62.12,62.12,62.055,62.06,199000000.0
2008-11-28 15:07:00,62.06,62.225,62.06,62.185,415800000.0
2008-11-28 15:08:00,62.19,62.23,62.185,62.205,406400000.0
2008-11-28 15:09:00,62.205,62.25,62.19,62.235,243400001.0
2008-11-28 15:10:00,62.235,62.245,62.195,62.2,247600000.0
2008-11-28 15:11:00,62.2,62.2,62.15,62.16,128600000.0
2008-11-28 15:12:00,62.16,62.16,62.115,62.12,170000000.0
2008-11-28 15:13:00,62.125,62.135,62.115,62.13,110200000.0
2008-11-28 15:14:00,62.14,62.18,62.135,62.175,101400000.0
2008-11-28 15:15:00,62.165,62.27,62.165,62.26,203200000.0
2008-11-28 15:16:00,62.26,62.29,62.215,62.215,152100000.0
2008-11-28 15:17:00,62.22,62.24,62.195,62.21,345600000.0
2008-11-28 15:18:00,62.23,62.25,62.185,62.21,204800000.0
2008-11-28 15:19:00,62.21,62.225,62.195,62.22,123000000.0
2008-11-28 15:20:00,62.225,62.265,62.225,62.24,105400000.0
2008-11-28 15:21:00,62.23,62.24,62.215,62.22,60600000.0
2008-11-28 15:22:00,62.22,62.225,62.215,62.22,68600000.0
2008-11-28 15:23:00,62.22,62.235,62.22,62.23,84600000.0
2008-11-28 15:24:00,62.23,62.23,62.16,62.18,213600000.0
2008-11-28 15:25:00,62.2,62.22,62.175,62.195,258200000.0
2008-11-28 15:26:00,62.195,62.235,62.19,62.195,115800000.0
2008-11-28 15:27:00,62.185,62.2,62.18,62.185,189400000.0
2008-11-28 15:28:00,62.185,62.23,62.18,62.19,146400000.0
2008-11-28 15:29:00,62.19,62.235,62.19,62.2,47400000.0
2008-11-28 15:30:00,62.205,62.29,62.2,62.245,198600000.0
2008-11-28 15:31:00,62.245,62.265,62.185,62.265,220400000.0
2008-11-28 15:32:00,62.24,62.285,62.21,62.22,300200000.0
2008-11-28 15:33:00,62.21,62.315,62.21,62.31,197600000.0
2008-11-28 15:34:00,62.3,62.305,62.245,62.25,268000000.0
2008-11-28 15:35:00,62.265,62.28,62.22,62.28,267200000.0
2008-11-28 15:36:00,62.28,62.305,62.265,62.3,327600000.0
2008-11-28 15:37:00,62.305,62.34,62.295,62.31,304400000.0
2008-11-28 15:38:00,62.315,62.32,62.275,62.31,342800000.0
2008-11-28 15:39:00,62.31,62.375,62.285,62.375,476600000.0
2008-11-28 15:40:00,62.375,62.38,62.32,62.32,509400000.0
2008-11-28 15:41:00,62.305,62.325,62.305,62.32,258200000.0
2008-11-28 15:42:00,62.31,62.32,62.305,62.315,251000000.0
2008-11-28 15:43:00,62.32,62.37,62.31,62.355,305600000.0
2008-11-28 15:44:00,62.36,62.36,62.315,62.325,401000000.0
2008-11-28 15:45:00,62.315,62.35,62.315,62.325,416400000.0
2008-11-28 15:46:00,62.325,62.36,62.32,62.36,288400000.0
2008-11-28 15:47:00,62.35,62.375,62.33,62.355,253800000.0
2008-11-28 15:48:00,62.345,62.355,62.31,62.33,316000000.0
2008-11-28 15:49:00,62.335,62.335,62.295,62.3,322400000.0
2008-11-28 15:50:00,62.305,62.31,62.295,62.31,142400000.0
2008-11-28 15:51:00,62.3,62.39,62.3,62.385,420800000.0
2008-11-28 15:52:00,62.385,62.385,62.315,62.355,422600000.0
2008-11-28 15:53:00,62.355,62.37,62.335,62.36,252800000.0
2008-11-28 15:54:00,62.34,62.385,62.34,62.37,214000001.0
2008-11-28 15:55:00,62.375,62.38,62.315,62.32,473799999.0
2008-11-28 15:56:00,62.32,62.355,62.32,62.34,232200000.0
2008-11-28 15:57:00,62.34,62.34,62.315,62.315,285600000.0
2008-11-28 15:58:00,62.31,62.35,62.31,62.345,343800000.0
2008-11-28 15:59:00,62.335,62.415,62.335,62.415,280800000.0
2008-11-28 16:00:00,62.415,62.415,62.305,62.34,243200000.0
2008-11-28 16:01:00,62.345,62.375,62.345,62.375,361200000.0
2008-11-28 16:02:00,62.38,62.385,62.345,62.36,370000000.0
2008-11-28 16:03:00,62.355,62.37,62.33,62.34,382600000.0
2008-11-28 16:04:00,62.345,62.395,62.345,62.38,317400000.0
2008-11-28 16:05:00,62.37,62.38,62.35,62.355,209600000.0
2008-11-28 16:06:00,62.365,62.37,62.355,62.36,90600000.0
2008-11-28 16:07:00,62.36,62.37,62.355,62.355,169200000.0
2008-11-28 16:08:00,62.355,62.375,62.34,62.35,142000000.0
2008-11-28 16:09:00,62.345,62.365,62.34,62.36,298200000.0
2008-11-28 16:10:00,62.38,62.38,62.3,62.305,237200000.0
2008-11-28 16:11:00,62.3,62.32,62.25,62.26,310000000.0
2008-11-28 16:12:00,62.265,62.31,62.255,62.28,305600000.0
2008-11-28 16:13:00,62.295,62.3,62.27,62.28,222000000.0
2008-11-28 16:14:00,62.295,62.3,62.27,62.28,352400000.0
2008-11-28 16:15:00,62.285,62.285,62.16,62.16,288000000.0
2008-11-28 16:16:00,62.17,62.22,62.165,62.18,235800000.0
2008-11-28 16:17:00,62.185,62.225,62.18,62.22,276600000.0
2008-11-28 16:18:00,62.22,62.22,62.18,62.2,268400000.0
2008-11-28 16:19:00,62.19,62.23,62.17,62.17,281200000.0
2008-11-28 16:20:00,62.17,62.185,62.1,62.165,369600000.0
2008-11-28 16:21:00,62.15,62.185,62.13,62.165,491600000.0
2008-11-28 16:22:00,62.17,62.18,62.13,62.13,379600000.0
2008-11-28 16:23:00,62.13,62.135,62.03,62.03,301900000.0
2008-11-28 16:24:00,62.03,62.115,62.02,62.095,365400000.0
2008-11-28 16:25:00,62.095,62.1,62.04,62.04,244000000.0
2008-11-28 16:26:00,62.04,62.13,62.02,62.095,487200000.0
2008-11-28 16:27:00,62.095,62.11,62.045,62.05,367800000.0
2008-11-28 16:28:00,62.05,62.07,62.04,62.045,331200000.0
2008-11-28 16:29:00,62.045,62.08,62.035,62.055,325800000.0
2008-11-28 16:30:00,62.05,62.14,62.04,62.105,448000000.0
2008-11-28 16:31:00,62.105,62.135,62.075,62.075,293600000.0
2008-11-28 16:32:00,62.08,62.09,62.005,62.005,583800000.0
2008-11-28 16:33:00,62.02,62.1,61.98,62.06,633800000.0
2008-11-28 16:34:00,62.075,62.145,62.005,62.015,528200000.0
2008-11-28 16:35:00,62.01,62.125,61.995,62.125,379600000.0
2008-11-28 16:36:00,62.12,62.195,62.09,62.185,414600000.0
2008-11-28 16:37:00,62.195,62.265,62.165,62.265,534800000.0
2008-11-28 16:38:00,62.245,62.285,62.195,62.215,584000000.0
2008-11-28 16:39:00,62.225,62.24,62.2,62.225,413600000.0
2008-11-28 16:40:00,62.225,62.27,62.225,62.255,227600000.0
2008-11-28 16:41:00,62.255,62.255,62.155,62.16,335000000.0
2008-11-28 16:42:00,62.155,62.21,62.115,62.185,343000000.0
2008-11-28 16:43:00,62.185,62.19,62.13,62.14,378400000.0
2008-11-28 16:44:00,62.145,62.165,62.125,62.155,133800000.0
2008-11-28 16:45:00,62.155,62.26,62.155,62.225,290600000.0
2008-11-28 16:46:00,62.225,62.34,62.225,62.285,381000000.0
2008-11-28 16:47:00,62.285,62.345,62.25,62.325,344800000.0
2008-11-28 16:48:00,62.325,62.325,62.3,62.3,151800000.0
2008-11-28 16:49:00,62.3,62.335,62.3,62.32,176000000.0
2008-11-28 16:50:00,62.32,62.335,62.255,62.285,334600000.0
2008-11-28 16:51:00,62.28,62.3,62.25,62.3,250400000.0
2008-11-28 16:52:00,62.305,62.365,62.305,62.325,358200000.0
2008-11-28 16:53:00,62.32,62.36,62.31,62.355,221600000.0
2008-11-28 16:54:00,62.355,62.385,62.31,62.33,441400000.0
2008-11-28 16:55:00,62.33,62.365,62.33,62.355,309400000.0
2008-11-28 16:56:00,62.355,62.355,62.3,62.35,259400000.0
2008-11-28 16:57:00,62.35,62.41,62.335,62.335,269200000.0
2008-11-28 16:58:00,62.36,62.42,62.36,62.405,377800000.0
2008-11-28 16:59:00,62.43,62.43,62.38,62.42,401800000.0
2008-11-28 17:00:00,62.395,62.435,62.365,62.385,542900000.0
2008-11-28 17:01:00,62.39,62.395,62.315,62.33,447600000.0
2008-11-28 17:02:00,62.33,62.33,62.32,62.33,157800000.0
2008-11-28 17:03:00,62.33,62.33,62.315,62.33,135600000.0
2008-11-28 17:04:00,62.345,62.345,62.2,62.24,378800000.0
2008-11-28 17:05:00,62.235,62.26,62.19,62.195,396600000.0
2008-11-28 17:06:00,62.195,62.25,62.195,62.21,288900000.0
2008-11-28 17:07:00,62.215,62.23,62.135,62.155,375800000.0
2008-11-28 17:08:00,62.155,62.195,62.145,62.17,339600000.0
2008-11-28 17:09:00,62.16,62.21,62.155,62.2,279800000.0
2008-11-28 17:10:00,62.205,62.235,62.16,62.2,316800000.0
2008-11-28 17:11:00,62.2,62.215,62.19,62.2,193200000.0
2008-11-28 17:12:00,62.205,62.215,62.115,62.12,449600000.0
2008-11-28 17:13:00,62.12,62.135,62.1,62.105,256400000.0
2008-11-28 17:14:00,62.105,62.14,62.1,62.135,133200000.0
2008-11-28 17:15:00,62.135,62.135,62.04,62.04,249400000.0
2008-11-28 17:16:00,62.04,62.06,62.005,62.06,434600000.0
2008-11-28 17:17:00,62.055,62.085,62.055,62.065,517400000.0
2008-11-28 17:18:00,62.065,62.115,62.055,62.105,449800000.0
2008-11-28 17:19:00,62.115,62.17,62.09,62.135,378000001.0
2008-11-28 17:20:00,62.155,62.29,62.135,62.275,362000001.0
2008-11-28 17:21:00,62.265,62.3,62.24,62.265,527000000.0
2008-11-28 17:22:00,62.275,62.325,62.27,62.32,394200000.0
2008-11-28 17:23:00,62.32,62.37,62.285,62.29,355600000.0
2008-11-28 17:24:00,62.295,62.335,62.28,62.31,267400000.0
2008-11-28 17:25:00,62.32,62.35,62.28,62.28,606000000.0
2008-11-28 17:26:00,62.275,62.315,62.27,62.295,392600000.0
2008-11-28 17:27:00,62.29,62.34,62.275,62.32,297800000.0
2008-11-28 17:28:00,62.32,62.32,62.235,62.255,177600000.0
2008-11-28 17:29:00,62.255,62.265,62.21,62.24,392000000.0
2008-11-28 17:30:00,62.24,62.24,62.14,62.155,340400000.0
2008-11-28 17:31:00,62.155,62.155,62.125,62.13,371000000.0
2008-11-28 17:32:00,62.13,62.16,62.1,62.155,421000000.0
2008-11-28 17:33:00,62.145,62.17,62.1,62.105,304800000.0
2008-11-28 17:34:00,62.105,62.105,62.055,62.09,340600000.0
2008-11-28 17:35:00,62.09,62.12,62.08,62.12,467200000.0
2008-11-28 17:36:00,62.11,62.15,62.1,62.135,506200000.0
2008-11-28 17:37:00,62.14,62.14,62.085,62.105,407800000.0
2008-11-28 17:38:00,62.11,62.12,62.05,62.06,444000000.0
2008-11-28 17:39:00,62.06,62.075,62.02,62.04,467200000.0
2008-11-28 17:40:00,62.035,62.055,62.0,62.055,307200000.0
2008-11-28 17:41:00,62.055,62.11,62.045,62.11,468000000.0
2008-11-28 17:42:00,62.12,62.155,62.09,62.13,372800000.0
2008-11-28 17:43:00,62.125,62.215,62.125,62.165,355400000.0
2008-11-28 17:44:00,62.175,62.3,62.175,62.295,471400000.0
2008-11-28 17:45:00,62.3,62.41,62.275,62.375,480600000.0
2008-11-28 17:46:00,62.375,62.38,62.27,62.305,509600000.0
2008-11-28 17:47:00,62.31,62.315,62.2,62.23,565200000.0
2008-11-28 17:48:00,62.22,62.28,62.145,62.185,358200000.0
2008-11-28 17:49:00,62.185,62.21,62.175,62.205,269400000.0
2008-11-28 17:50:00,62.205,62.295,62.205,62.29,492000000.0
2008-11-28 17:51:00,62.295,62.335,62.27,62.275,477200000.0
2008-11-28 17:52:00,62.28,62.32,62.235,62.235,411800000.0
2008-11-28 17:53:00,62.24,62.25,62.175,62.19,319400000.0
2008-11-28 17:54:00,62.19,62.24,62.19,62.205,471600000.0
2008-11-28 17:55:00,62.205,62.275,62.2,62.23,375200000.0
2008-11-28 17:56:00,62.23,62.25,62.2,62.205,378400000.0
2008-11-28 17:57:00,62.2,62.275,62.195,62.275,523800000.0
2008-11-28 17:58:00,62.28,62.35,62.12,62.13,499000000.0
2008-11-28 17:59:00,62.135,62.225,61.95,61.955,692000000.0
2008-11-28 18:00:00,61.95,62.05,61.945,62.05,578100000.0
2008-11-28 18:01:00,62.05,62.295,62.04,62.25,616700000.0
2008-11-28 18:02:00,62.24,62.29,62.225,62.26,560400000.0
2008-11-28 18:03:00,62.26,62.275,62.19,62.21,523800000.0
2008-11-28 18:04:00,62.205,62.215,62.165,62.185,325200000.0
2008-11-28 18:05:00,62.185,62.23,62.165,62.19,634200000.0
2008-11-28 18:06:00,62.195,62.25,62.185,62.245,553800000.0
2008-11-28 18:07:00,62.25,62.25,62.16,62.18,533400000.0
2008-11-28 18:08:00,62.175,62.18,62.04,62.045,407000000.0
2008-11-28 18:09:00,62.05,62.175,62.05,62.115,334000000.0
2008-11-28 18:10:00,62.125,62.18,62.115,62.165,476600000.0
2008-11-28 18:11:00,62.165,62.175,62.16,62.175,124800000.0
2008-11-28 18:12:00,62.185,62.26,62.18,62.26,270000000.0
2008-11-28 18:13:00,62.26,62.275,62.18,62.18,313000000.0
2008-11-28 18:14:00,62.175,62.25,62.125,62.205,497600000.0
2008-11-28 18:15:00,62.21,62.215,62.14,62.17,399800000.0
2008-11-28 18:16:00,62.17,62.22,62.125,62.155,450000000.0
2008-11-28 18:17:00,62.165,62.17,62.045,62.11,522400000.0
2008-11-28 18:18:00,62.11,62.14,62.1,62.13,235600000.0
2008-11-28 18:19:00,62.13,62.145,62.105,62.135,260000000.0
2008-11-28 18:20:00,62.135,62.155,62.08,62.08,301000000.0
2008-11-28 18:21:00,62.08,62.08,61.985,61.99,289000000.0
2008-11-28 18:22:00,62.0,62.09,61.99,62.065,372500000.0
2008-11-28 18:23:00,62.07,62.085,62.045,62.045,366600000.0
2008-11-28 18:24:00,62.045,62.09,62.015,62.07,283800000.0
2008-11-28 18:25:00,62.075,62.105,62.065,62.08,187600000.0
2008-11-28 18:26:00,62.08,62.095,62.07,62.085,253200000.0
2008-11-28 18:27:00,62.09,62.13,62.075,62.08,248600000.0
2008-11-28 18:28:00,62.08,62.1,62.06,62.08,423800000.0
2008-11-28 18:29:00,62.08,62.125,62.045,62.125,465800000.0
2008-11-28 18:30:00,62.135,62.22,62.135,62.16,471800000.0
2008-11-28 18:31:00,62.165,62.205,62.155,62.185,187800000.0
2008-11-28 18:32:00,62.185,62.185,62.11,62.11,178200000.0
2008-11-28 18:33:00,62.115,62.135,62.07,62.1,322600000.0
2008-11-28 18:34:00,62.1,62.155,62.1,62.125,332400000.0
2008-11-28 18:35:00,62.13,62.165,62.12,62.135,222600000.0
2008-11-28 18:36:00,62.14,62.155,62.13,62.155,70200000.0
2008-11-28 18:37:00,62.15,62.155,62.135,62.155,157000000.0
2008-11-28 18:38:00,62.15,62.165,62.145,62.165,178000000.0
2008-11-28 18:39:00,62.16,62.185,62.15,62.18,282200000.0
2008-11-28 18:40:00,62.185,62.24,62.18,62.23,205800000.0
2008-11-28 18:41:00,62.235,62.24,62.14,62.17,306600000.0
2008-11-28 18:42:00,62.17,62.19,62.15,62.15,155600000.0
2008-11-28 18:43:00,62.15,62.205,62.15,62.205,252600000.0
2008-11-28 18:44:00,62.205,62.225,62.17,62.205,292200000.0
2008-11-28 18:45:00,62.2,62.215,62.2,62.21,123400000.0
2008-11-28 18:46:00,62.2,62.225,62.16,62.16,375600000.0
2008-11-28 18:47:00,62.16,62.225,62.155,62.21,181800000.0
2008-11-28 18:48:00,62.205,62.26,62.205,62.225,286600000.0
2008-11-28 18:49:00,62.22,62.225,62.205,62.215,160800000.0
2008-11-28 18:50:00,62.22,62.275,62.22,62.27,131000000.0
2008-11-28 18:51:00,62.265,62.275,62.26,62.275,129200000.0
2008-11-28 18:52:00,62.285,62.31,62.255,62.285,263400000.0
2008-11-28 18:53:00,62.28,62.355,62.28,62.32,281600000.0
2008-11-28 18:54:00,62.32,62.355,62.305,62.32,196400000.0
2008-11-28 18:55:00,62.325,62.335,62.295,62.325,303000000.0
2008-11-28 18:56:00,62.325,62.325,62.27,62.3,265200000.0
2008-11-28 18:57:00,62.305,62.325,62.3,62.315,240400000.0
2008-11-28 18:58:00,62.32,62.335,62.32,62.32,121200000.0
2008-11-28 18:59:00,62.325,62.45,62.325,62.445,345600000.0
2008-11-28 19:00:00,62.445,62.46,62.375,62.4,404000000.0
2008-11-28 19:01:00,62.395,62.4,62.37,62.38,384600000.0
2008-11-28 19:02:00,62.38,62.41,62.365,62.41,384200000.0
2008-11-28 19:03:00,62.43,62.455,62.42,62.445,420400000.0
2008-11-28 19:04:00,62.445,62.45,62.41,62.435,262600000.0
2008-11-28 19:05:00,62.44,62.45,62.41,62.42,327000000.0
2008-11-28 19:06:00,62.42,62.445,62.385,62.435,305600000.0
2008-11-28 19:07:00,62.425,62.435,62.395,62.435,200000000.0
2008-11-28 19:08:00,62.445,62.445,62.425,62.43,193800000.0
2008-11-28 19:09:00,62.435,62.435,62.385,62.42,215400000.0
2008-11-28 19:10:00,62.42,62.43,62.385,62.41,211000000.0
2008-11-28 19:11:00,62.415,62.435,62.39,62.42,259600000.0
2008-11-28 19:12:00,62.42,62.45,62.42,62.43,281800000.0
2008-11-28 19:13:00,62.46,62.48,62.44,62.465,218000000.0
2008-11-28 19:14:00,62.46,62.48,62.44,62.44,216000000.0
2008-11-28 19:15:00,62.44,62.48,62.44,62.46,233200000.0
2008-11-28 19:16:00,62.46,62.47,62.46,62.465,115400000.0
2008-11-28 19:17:00,62.46,62.465,62.435,62.46,281800000.0
2008-11-28 19:18:00,62.455,62.46,62.375,62.375,95000000.0
2008-11-28 19:19:00,62.38,62.415,62.375,62.38,336200000.0
2008-11-28 19:20:00,62.38,62.38,62.315,62.33,277600000.0
2008-11-28 19:21:00,62.33,62.335,62.31,62.325,125000000.0
2008-11-28 19:22:00,62.33,62.335,62.28,62.28,136400000.0
2008-11-28 19:23:00,62.28,62.315,62.265,62.27,265400000.0
2008-11-28 19:24:00,62.27,62.315,62.255,62.31,237600000.0
2008-11-28 19:25:00,62.31,62.4,62.3,62.38,252800000.0
2008-11-28 19:26:00,62.37,62.405,62.37,62.4,148600000.0
2008-11-28 19:27:00,62.395,62.395,62.35,62.375,240400000.0
2008-11-28 19:28:00,62.385,62.45,62.385,62.42,102200000.0
2008-11-28 19:29:00,62.42,62.44,62.415,62.44,137800000.0
2008-11-28 19:30:00,62.445,62.445,62.41,62.42,141200000.0
2008-11-28 19:31:00,62.42,62.43,62.415,62.42,78600000.0
2008-11-28 19:32:00,62.415,62.46,62.415,62.45,140000000.0
2008-11-28 19:33:00,62.46,62.475,62.44,62.46,261200000.0
2008-11-28 19:34:00,62.46,62.46,62.44,62.445,151200000.0
2008-11-28 19:35:00,62.44,62.445,62.41,62.41,150000000.0
2008-11-28 19:36:00,62.41,62.435,62.38,62.4,177200000.0
2008-11-28 19:37:00,62.405,62.445,62.4,62.425,284800000.0
2008-11-28 19:38:00,62.435,62.46,62.415,62.45,434400000.0
2008-11-28 19:39:00,62.45,62.455,62.435,62.44,246200000.0
2008-11-28 19:40:00,62.445,62.47,62.445,62.46,162800000.0
2008-11-28 19:41:00,62.46,62.475,62.435,62.465,276200000.0
2008-11-28 19:42:00,62.47,62.47,62.445,62.465,200600000.0
2008-11-28 19:43:00,62.465,62.47,62.44,62.465,206000000.0
2008-11-28 19:44:00,62.46,62.495,62.46,62.48,134800000.0
2008-11-28 19:45:00,62.465,62.5,62.46,62.49,263400000.0
2008-11-28 19:46:00,62.485,62.505,62.465,62.485,240200000.0
2008-11-28 19:47:00,62.485,62.53,62.46,62.515,142200000.0
2008-11-28 19:48:00,62.52,62.54,62.52,62.525,90400000.0
2008-11-28 19:49:00,62.525,62.525,62.465,62.505,103200000.0
2008-11-28 19:50:00,62.505,62.525,62.505,62.52,82400000.0
2008-11-28 19:51:00,62.525,62.53,62.505,62.52,54400000.0
2008-11-28 19:52:00,62.52,62.585,62.52,62.575,192400000.0
2008-11-28 19:53:00,62.575,62.59,62.56,62.59,190600000.0
2008-11-28 19:54:00,62.595,62.6,62.57,62.58,282800000.0
2008-11-28 19:55:00,62.58,62.61,62.57,62.6,214600000.0
2008-11-28 19:56:00,62.6,62.6,62.535,62.565,230000000.0
2008-11-28 19:57:00,62.57,62.585,62.57,62.585,197800000.0
2008-11-28 19:58:00,62.58,62.62,62.575,62.6,156000000.0
2008-11-28 19:59:00,62.605,62.705,62.585,62.665,373200000.0
2008-11-28 20:00:00,62.665,62.665,62.615,62.615,315200000.0
2008-11-28 20:01:00,62.615,62.63,62.61,62.61,200200000.0
2008-11-28 20:02:00,62.605,62.615,62.51,62.53,266000000.0
2008-11-28 20:03:00,62.53,62.575,62.515,62.565,369600000.0
2008-11-28 20:04:00,62.56,62.615,62.56,62.595,365400000.0
2008-11-28 20:05:00,62.595,62.605,62.575,62.6,350800000.0
2008-11-28 20:06:00,62.605,62.61,62.59,62.6,206600000.0
2008-11-28 20:07:00,62.595,62.6,62.575,62.575,332400000.0
2008-11-28 20:08:00,62.575,62.6,62.575,62.6,320600000.0
2008-11-28 20:09:00,62.595,62.6,62.565,62.59,462800000.0
2008-11-28 20:10:00,62.585,62.6,62.57,62.6,266800000.0
2008-11-28 20:11:00,62.615,62.615,62.6,62.6,37800000.0
2008-11-28 20:12:00,62.595,62.625,62.56,62.56,186200000.0
2008-11-28 20:13:00,62.56,62.56,62.535,62.54,84200000.0
2008-11-28 20:14:00,62.53,62.57,62.53,62.57,250600000.0
2008-11-28 20:15:00,62.565,62.575,62.56,62.575,91800000.0
2008-11-28 20:16:00,62.575,62.59,62.55,62.57,287200000.0
2008-11-28 20:17:00,62.575,62.6,62.57,62.575,138200000.0
2008-11-28 20:18:00,62.57,62.585,62.565,62.575,108200000.0
2008-11-28 20:19:00,62.595,62.6,62.59,62.595,67400000.0
2008-11-28 20:20:00,62.595,62.6,62.575,62.575,137200000.0
2008-11-28 20:21:00,62.58,62.59,62.57,62.57,40400000.0
2008-11-28 20:22:00,62.57,62.595,62.555,62.59,267600000.0
2008-11-28 20:23:00,62.575,62.585,62.55,62.55,577600000.0
2008-11-28 20:24:00,62.55,62.55,62.42,62.505,72900000.0
2008-11-28 20:25:00,62.515,62.575,62.51,62.545,175800000.0
2008-11-28 20:26:00,62.56,62.565,62.545,62.545,110400000.0
2008-11-28 20:27:00,62.535,62.535,62.5,62.5,64000000.0
2008-11-28 20:28:00,62.495,62.56,62.485,62.54,139800000.0
2008-11-28 20:29:00,62.55,62.56,62.5,62.5,56800000.0
2008-11-28 20:30:00,62.495,62.515,62.495,62.515,17200000.0
2008-11-28 20:31:00,62.49,62.5,62.49,62.5,43000000.0
2008-11-28 20:32:00,62.535,62.55,62.5,62.51,89800000.0
2008-11-28 20:33:00,62.505,62.51,62.505,62.51,10800000.0
2008-11-28 20:34:00,62.525,62.54,62.515,62.53,180800000.0
2008-11-28 20:35:00,62.54,62.575,62.54,62.565,55000000.0
2008-11-28 20:36:00,62.565,62.575,62.56,62.56,70200000.0
2008-11-28 20:37:00,62.56,62.61,62.56,62.565,156000000.0
2008-11-28 20:38:00,62.56,62.565,62.55,62.56,51600000.0
2008-11-28 20:39:00,62.56,62.56,62.55,62.55,25400000.0
2008-11-28 20:40:00,62.55,62.595,62.55,62.56,78800000.0
2008-11-28 20:41:00,62.555,62.61,62.555,62.56,29400000.0
2008-11-28 20:42:00,62.555,62.6,62.55,62.6,200200000.0
2008-11-28 20:43:00,62.6,62.6,62.57,62.57,40800000.0
2008-11-28 20:44:00,62.565,62.59,62.565,62.58,72400000.0
2008-11-28 20:45:00,62.58,62.58,62.57,62.57,29000000.0
2008-11-28 20:46:00,62.57,62.575,62.565,62.565,32800000.0
2008-11-28 20:47:00,62.565,62.59,62.565,62.59,35000000.0
2008-11-28 20:48:00,62.59,62.6,62.575,62.58,209400000.0
2008-11-28 20:49:00,62.585,62.59,62.58,62.585,91800000.0
2008-11-28 20:50:00,62.585,62.595,62.585,62.585,43200000.0
2008-11-28 20:51:00,62.59,62.615,62.59,62.59,40800000.0
2008-11-28 20:52:00,62.605,62.625,62.59,62.6,82800000.0
2008-11-28 20:53:00,62.59,62.6,62.59,62.6,17200000.0
2008-11-28 20:54:00,62.605,62.605,62.6,62.605,16200000.0
2008-11-28 20:55:00,62.61,62.66,62.61,62.635,161600000.0
2008-11-28 20:56:00,62.64,62.64,62.64,62.64,5400000.0
2008-11-28 20:57:00,62.645,62.69,62.645,62.67,213000000.0
2008-11-28 20:58:00,62.665,62.715,62.665,62.695,39200000.0
2008-11-28 20:59:00,62.68,62.7,62.675,62.7,18800000.0
2008-11-28 21:00:00,62.7,62.7,62.655,62.655,38000000.0
2008-11-28 21:01:00,62.655,62.67,62.64,62.64,31400000.0
2008-11-28 21:02:00,62.67,62.685,62.655,62.66,35800000.0
2008-11-28 21:03:00,62.66,62.66,62.66,62.66,1000000.0
2008-11-28 21:04:00,62.66,62.66,62.64,62.655,56400000.0
2008-11-28 21:05:00,62.66,62.74,62.66,62.74,141200000.0
2008-11-28 21:06:00,62.74,62.74,62.71,62.715,58400000.0
2008-11-28 21:07:00,62.715,62.725,62.69,62.71,206600000.0
2008-11-28 21:08:00,62.7,62.71,62.685,62.695,153800000.0
2008-11-28 21:09:00,62.695,62.7,62.67,62.67,57000000.0
2008-11-28 21:10:00,62.67,62.685,62.67,62.675,92400000.0
2008-11-28 21:11:00,62.67,62.675,62.64,62.64,97800000.0
2008-11-28 21:12:00,62.64,62.655,62.63,62.635,124000000.0
2008-11-28 21:13:00,62.63,62.66,62.63,62.66,96800000.0
2008-11-28 21:14:00,62.655,62.655,62.635,62.64,55200000.0
2008-11-28 21:15:00,62.645,62.66,62.645,62.66,48800000.0
2008-11-28 21:16:00,62.65,62.665,62.63,62.655,271200000.0
2008-11-28 21:17:00,62.645,62.665,62.635,62.66,205400000.0
2008-11-28 21:18:00,62.67,62.67,62.635,62.655,295400000.0
2008-11-28 21:19:00,62.66,62.675,62.655,62.675,86200000.0
2008-11-28 21:20:00,62.67,62.685,62.665,62.67,126000000.0
2008-11-28 21:21:00,62.67,62.705,62.67,62.705,138000000.0
2008-11-28 21:22:00,62.715,62.715,62.675,62.69,97600000.0
2008-11-28 21:23:00,62.695,62.755,62.695,62.755,163000000.0
2008-11-28 21:24:00,62.755,62.77,62.725,62.755,72600000.0
2008-11-28 21:25:00,62.75,62.78,62.75,62.77,146400000.0
2008-11-28 21:26:00,62.77,62.805,62.755,62.785,148200000.0
2008-11-28 21:27:00,62.78,62.795,62.78,62.78,49600000.0
2008-11-28 21:28:00,62.78,62.8,62.705,62.705,93400000.0
2008-11-28 21:29:00,62.705,62.715,62.63,62.645,162600000.0
2008-11-28 21:30:00,62.645,62.645,62.625,62.625,196800000.0
2008-11-28 21:31:00,62.63,62.65,62.63,62.65,18400000.0
2008-11-28 21:32:00,62.63,62.63,62.605,62.605,120800000.0
2008-11-28 21:33:00,62.605,62.635,62.595,62.62,209000000.0
2008-11-28 21:34:00,62.62,62.62,62.59,62.605,125000000.0
2008-11-28 21:35:00,62.61,62.61,62.545,62.585,46500000.0
2008-11-28 21:36:00,62.57,62.57,62.445,62.52,87400000.0
2008-11-28 21:37:00,62.505,62.62,62.505,62.595,178800000.0
2008-11-28 21:38:00,62.575,62.605,62.575,62.58,121800000.0
2008-11-28 21:39:00,62.595,62.64,62.585,62.615,193600000.0
2008-11-28 21:40:00,62.61,62.67,62.59,62.655,198200000.0
2008-11-28 21:41:00,62.655,62.67,62.63,62.63,130000000.0
2008-11-28 21:42:00,62.635,62.655,62.63,62.64,166000000.0
2008-11-28 21:43:00,62.645,62.65,62.63,62.63,195400000.0
2008-11-28 21:44:00,62.63,62.63,62.63,62.63,113400000.0
2008-11-28 21:45:00,62.63,62.63,62.58,62.59,227400000.0
2008-11-28 21:46:00,62.59,62.59,62.575,62.59,106600000.0
2008-11-28 21:47:00,62.59,62.59,62.565,62.575,170200000.0
2008-11-28 21:48:00,62.575,62.58,62.565,62.58,42400000.0
2008-11-28 21:49:00,62.56,62.56,62.47,62.51,50100000.0
2008-11-28 21:50:00,62.505,62.51,62.47,62.49,92800000.0
2008-11-28 21:51:00,62.495,62.535,62.495,62.535,59000000.0
2008-11-28 21:52:00,62.535,62.535,62.515,62.515,32400000.0
2008-11-28 21:53:00,62.51,62.515,62.505,62.515,29800000.0
2008-11-28 21:54:00,62.505,62.505,62.505,62.505,4400000.0
2008-11-28 21:55:00,62.51,62.515,62.51,62.515,29400000.0
2008-11-28 21:56:00,62.52,62.535,62.52,62.535,25200000.0
2008-11-28 21:57:00,62.57,62.58,62.55,62.58,36800000.0
2008-11-28 21:58:00,62.58,62.58,62.58,62.58,1000000.0
2008-11-28 21:59:00,62.58,62.58,62.565,62.575,77000000.0
2008-11-28 22:00:00,62.58,62.6,62.575,62.6,75600000.0
2008-11-28 22:01:00,62.59,62.59,62.565,62.58,49000000.0
2008-11-28 22:02:00,62.58,62.58,62.565,62.57,8600000.0
2008-11-28 22:03:00,62.575,62.61,62.575,62.58,29200000.0
2008-11-28 22:04:00,62.59,62.595,62.575,62.575,93600000.0
2008-11-28 22:05:00,62.565,62.61,62.565,62.605,87400000.0
2008-11-28 22:06:00,62.605,62.605,62.565,62.59,35200000.0
2008-11-28 22:07:00,62.59,62.625,62.59,62.605,41200000.0
2008-11-28 22:08:00,62.605,62.605,62.58,62.59,4000000.0
2008-11-28 22:09:00,62.605,62.61,62.605,62.61,7800000.0
2008-11-28 22:10:00,62.605,62.63,62.585,62.585,84200000.0
2008-11-28 22:11:00,62.585,62.585,62.555,62.56,153400000.0
2008-11-28 22:12:00,62.555,62.56,62.555,62.555,33400000.0
2008-11-28 22:13:00,62.55,62.55,62.55,62.55,2000000.0
2008-11-28 22:14:00,62.545,62.61,62.545,62.61,95200000.0
2008-11-28 22:15:00,62.605,62.605,62.6,62.6,32400000.0
2008-11-28 22:16:00,62.59,62.595,62.56,62.56,49800000.0
2008-11-28 22:17:00,62.56,62.585,62.56,62.565,54000000.0
2008-11-28 22:18:00,62.565,62.62,62.565,62.575,145800000.0
2008-11-28 22:19:00,62.565,62.565,62.565,62.565,1000000.0
2008-11-28 22:20:00,62.605,62.655,62.605,62.645,32400000.0
2008-11-28 22:21:00,62.645,62.645,62.63,62.63,70200000.0
2008-11-28 22:22:00,62.615,62.615,62.475,62.51,170600000.0
2008-11-28 22:23:00,62.51,62.51,62.505,62.51,32600000.0
2008-11-28 22:24:00,62.51,62.51,62.495,62.51,22800000.0
2008-11-28 22:25:00,62.51,62.51,62.49,62.51,53000000.0
2008-11-28 22:26:00,62.51,62.51,62.49,62.51,74600000.0
2008-11-28 22:27:00,62.495,62.515,62.495,62.5,58600000.0
2008-11-28 22:28:00,62.505,62.515,62.47,62.47,108600000.0
2008-11-28 22:29:00,62.47,62.485,62.47,62.485,17400000.0
2008-11-28 22:30:00,62.49,62.515,62.49,62.505,61400000.0
2008-11-28 22:31:00,62.505,62.515,62.505,62.515,32600000.0
2008-11-28 22:32:00,62.515,62.52,62.51,62.515,48800000.0
2008-11-28 22:33:00,62.505,62.505,62.5,62.505,12800000.0
2008-11-28 22:34:00,62.505,62.505,62.49,62.505,23800000.0
2008-11-28 22:35:00,62.51,62.51,62.495,62.495,50000000.0
2008-11-28 22:36:00,62.495,62.495,62.49,62.49,12000000.0
2008-11-28 22:37:00,62.49,62.49,62.485,62.485,8600000.0
2008-11-28 22:38:00,62.48,62.48,62.48,62.48,11000000.0
2008-11-28 22:39:00,62.475,62.475,62.47,62.475,29800000.0
2008-11-28 22:40:00,62.475,62.475,62.465,62.475,37000000.0
2008-11-28 22:41:00,62.47,62.475,62.46,62.46,27400000.0
2008-11-28 22:42:00,62.46,62.47,62.43,62.45,80400000.0
2008-11-28 22:43:00,62.45,62.475,62.445,62.465,136200000.0
2008-11-28 22:44:00,62.465,62.49,62.465,62.475,23600000.0
2008-11-28 22:45:00,62.48,62.49,62.47,62.47,50600000.0
2008-11-28 22:46:00,62.475,62.49,62.475,62.475,39200000.0
2008-11-28 22:47:00,62.47,62.47,62.445,62.445,26200000.0
2008-11-28 22:48:00,62.45,62.475,62.445,62.475,57800000.0
2008-11-28 22:49:00,62.47,62.495,62.47,62.49,12800000.0
2008-11-28 22:50:00,62.5,62.51,62.5,62.51,16200000.0
2008-11-28 22:51:00,62.51,62.51,62.49,62.49,27200000.0
2008-11-28 22:52:00,62.495,62.495,62.47,62.475,40200000.0
2008-11-28 22:53:00,62.475,62.645,62.47,62.555,127700000.0
2008-11-28 22:54:00,62.57,62.605,62.56,62.585,99600000.0
2008-11-28 22:55:00,62.585,62.585,62.585,62.585,16200000.0
2008-11-28 22:56:00,62.575,62.575,62.575,62.575,1000000.0
2008-11-28 22:57:00,62.565,62.565,62.52,62.52,5800000.0
2008-11-28 22:58:00,62.55,62.565,62.55,62.56,27400000.0
2008-11-28 22:59:00,62.545,62.545,62.545,62.545,3600000.0
2008-11-28 23:00:00,62.52,62.55,62.52,62.52,114400000.0
2008-11-28 23:01:00,62.51,62.55,62.51,62.52,156000000.0
2008-11-28 23:02:00,62.51,62.52,62.48,62.48,48800000.0
2008-11-28 23:03:00,62.48,62.48,62.46,62.47,38600000.0
2008-11-28 23:04:00,62.47,62.47,62.47,62.47,8800000.0
2008-11-28 23:05:00,62.48,62.52,62.48,62.505,54000000.0
2008-11-28 23:06:00,62.51,62.52,62.5,62.515,66200000.0
2008-11-28 23:07:00,62.52,62.525,62.51,62.515,28000000.0
2008-11-28 23:08:00,62.525,62.525,62.52,62.52,6400000.0
2008-11-28 23:09:00,62.515,62.515,62.48,62.48,30200000.0
2008-11-28 23:10:00,62.47,62.48,62.415,62.48,118600000.0
2008-11-28 23:11:00,62.48,62.48,62.47,62.48,42400000.0
2008-11-28 23:12:00,62.48,62.48,62.46,62.46,51400000.0
2008-11-28 23:13:00,62.48,62.48,62.48,62.48,6400000.0
2008-11-28 23:14:00,62.434,62.438,62.419,62.435,166600000.0
2008-11-28 23:15:00,62.48,62.49,62.48,62.48,63000000.0
2008-11-28 23:16:00,62.48,62.48,62.46,62.48,22600000.0
2008-11-28 23:17:00,62.48,62.48,62.43,62.465,77600000.0
2008-11-28 23:18:00,62.465,62.475,62.465,62.475,32800000.0
2008-11-28 23:19:00,62.475,62.525,62.46,62.485,163600000.0
2008-11-28 23:20:00,62.49,62.525,62.485,62.495,103400000.0
2008-11-28 23:21:00,62.5,62.525,62.495,62.495,57800000.0
2008-11-28 23:22:00,62.495,62.495,62.48,62.48,8400000.0
2008-11-28 23:23:00,62.46,62.535,62.46,62.525,72200000.0
2008-11-28 23:24:00,62.525,62.525,62.52,62.52,10800000.0
2008-11-28 23:25:00,62.505,62.51,62.5,62.51,15400000.0
2008-11-28 23:26:00,62.515,62.515,62.515,62.515,16200000.0
2008-11-28 23:27:00,62.525,62.525,62.505,62.505,135000000.0
2008-11-28 23:28:00,62.51,62.51,62.505,62.505,162000000.0
2008-11-28 23:29:00,62.495,62.51,62.485,62.505,108600000.0
2008-11-28 23:30:00,62.51,62.535,62.49,62.51,136400000.0
2008-11-28 23:31:00,62.455,62.474,62.426,62.463,155600000.0
2008-11-28 23:32:00,62.505,62.51,62.5,62.5,39200000.0
2008-11-28 23:33:00,62.505,62.505,62.48,62.485,46000000.0
2008-11-28 23:34:00,62.48,62.53,62.48,62.505,68600000.0
2008-11-28 23:35:00,62.505,62.505,62.43,62.475,137000000.0
2008-11-28 23:36:00,62.485,62.485,62.455,62.475,37800000.0
2008-11-28 23:37:00,62.475,62.475,62.465,62.465,16200000.0
2008-11-28 23:38:00,62.475,62.505,62.455,62.475,45800000.0
2008-11-28 23:39:00,62.47,62.47,62.465,62.465,10800000.0
2008-11-28 23:40:00,62.48,62.52,62.48,62.495,78000000.0
2008-11-28 23:41:00,62.5,62.54,62.5,62.53,159200000.0
2008-11-28 23:42:00,62.525,62.55,62.525,62.535,28200000.0
2008-11-28 23:43:00,62.55,62.55,62.51,62.52,117000000.0
2008-11-28 23:44:00,62.505,62.505,62.49,62.49,10400000.0
2008-11-28 23:45:00,62.49,62.52,62.465,62.52,99000000.0
2008-11-28 23:46:00,62.51,62.535,62.51,62.535,64800000.0
2008-11-28 23:47:00,62.52,62.52,62.5,62.5,9800000.0
2008-11-28 23:48:00,62.5,62.515,62.5,62.515,12600000.0
2008-11-28 23:49:00,62.52,62.52,62.52,62.52,5400000.0
2008-11-28 23:50:00,62.545,62.545,62.445,62.525,105100000.0
2008-11-28 23:51:00,62.525,62.525,62.42,62.42,46800000.0
2008-11-28 23:52:00,62.42,62.55,62.42,62.55,115200000.0
2008-11-28 23:53:00,62.55,62.55,62.45,62.45,11800000.0
2008-11-28 23:54:00,62.52,62.525,62.46,62.475,54600000.0
2008-11-28 23:55:00,62.46,62.5,62.46,62.49,23400000.0
2008-11-28 23:56:00,62.48,62.525,62.45,62.49,164000000.0
2008-11-28 23:57:00,62.52,62.59,62.455,62.56,125400000.0
2008-11-28 23:58:00,62.525,62.53,62.505,62.53,32400000.0
2008-11-28 23:59:00,62.525,62.53,62.505,62.515,37800000.0
2008-12-01 00:00:00,62.32,62.359,62.299,62.333,119800000.0
2008-12-01 00:01:00,62.345,62.345,62.345,62.345,8000000.0
2008-12-01 00:02:00,62.275,62.275,62.275,62.275,1600000.0
2008-12-01 00:03:00,62.305,62.36,62.305,62.35,17600000.0
2008-12-01 00:04:00,62.34,62.36,62.325,62.34,110400000.0
2008-12-01 00:05:00,62.34,62.34,62.31,62.32,59200000.0
2008-12-01 00:06:00,62.315,62.315,62.3,62.3,12000000.0
2008-12-01 00:07:00,62.295,62.325,62.265,62.325,81000000.0
2008-12-01 00:08:00,62.33,62.335,62.27,62.305,54400000.0
2008-12-01 00:09:00,62.31,62.325,62.3,62.325,18400000.0
2008-12-01 00:10:00,62.325,62.325,62.3,62.32,49600000.0
2008-12-01 00:11:00,62.335,62.355,62.315,62.315,126400000.0
2008-12-01 00:12:00,62.315,62.315,62.27,62.31,29600000.0
2008-12-01 00:13:00,62.31,62.31,62.26,62.26,48800000.0
2008-12-01 00:14:00,62.26,62.31,62.26,62.31,11200000.0
2008-12-01 00:15:00,62.31,62.31,62.28,62.28,9600000.0
2008-12-01 00:16:00,62.28,62.3,62.255,62.255,48800000.0
2008-12-01 00:17:00,62.255,62.255,62.24,62.24,5000000.0
2008-12-01 00:18:00,62.265,62.27,62.265,62.27,18400000.0
2008-12-01 00:19:00,62.25,62.25,62.25,62.25,1800000.0
2008-12-01 00:20:00,62.28,62.28,62.255,62.255,39200000.0
2008-12-01 00:21:00,62.24,62.245,62.235,62.235,14000000.0
2008-12-01 00:22:00,62.235,62.245,62.215,62.215,44000000.0
2008-12-01 00:23:00,62.215,62.215,62.205,62.21,27200000.0
2008-12-01 00:24:00,62.21,62.225,62.205,62.205,19200000.0
2008-12-01 00:25:00,62.205,62.22,62.205,62.21,37600000.0
2008-12-01 00:26:00,62.22,62.22,62.215,62.22,12000000.0
2008-12-01 00:27:00,62.21,62.225,62.2,62.225,27200000.0
2008-12-01 00:28:00,62.23,62.23,62.215,62.215,12000000.0
2008-12-01 00:29:00,62.213,62.213,62.175,62.182,46400000.0
2008-12-01 00:30:00,62.2,62.21,62.2,62.21,2600000.0
2008-12-01 00:31:00,62.22,62.22,62.21,62.21,13600000.0
2008-12-01 00:32:00,62.2,62.2,62.2,62.2,1000000.0
2008-12-01 00:33:00,62.21,62.215,62.21,62.215,5600000.0
2008-12-01 00:34:00,62.215,62.225,62.215,62.215,14400000.0
2008-12-01 00:35:00,62.215,62.215,62.21,62.215,67200000.0
2008-12-01 00:36:00,62.215,62.215,62.21,62.21,20800000.0
2008-12-01 00:37:00,62.21,62.21,62.175,62.175,33600000.0
2008-12-01 00:38:00,62.175,62.185,62.175,62.175,67200000.0
2008-12-01 00:39:00,62.155,62.166,62.145,62.149,51600000.0
2008-12-01 00:40:00,62.17,62.17,62.15,62.15,11200000.0
2008-12-01 00:41:00,62.15,62.16,62.14,62.155,44000000.0
2008-12-01 00:42:00,62.16,62.17,62.155,62.17,35200000.0
2008-12-01 00:43:00,62.17,62.21,62.17,62.21,128800000.0
2008-12-01 00:44:00,62.19,62.205,62.18,62.205,53600000.0
2008-12-01 00:45:00,62.19,62.21,62.19,62.21,20200000.0
2008-12-01 00:46:00,62.21,62.22,62.185,62.195,30400000.0
2008-12-01 00:47:00,62.185,62.21,62.185,62.21,52800000.0
2008-12-01 00:48:00,62.21,62.21,62.21,62.21,2600000.0
2008-12-01 00:49:00,62.21,62.215,62.21,62.215,19200000.0
2008-12-01 00:50:00,62.215,62.215,62.215,62.215,10400000.0
2008-12-01 00:51:00,62.215,62.215,62.215,62.215,35200000.0
2008-12-01 00:52:00,62.215,62.235,62.215,62.235,16000000.0
2008-12-01 00:53:00,62.235,62.235,62.235,62.235,15200000.0
2008-12-01 00:54:00,62.23,62.23,62.23,62.23,14400000.0
2008-12-01 00:55:00,62.23,62.23,62.23,62.23,1000000.0
2008-12-01 00:56:00,62.2,62.24,62.19,62.235,125800001.0
2008-12-01 00:57:00,62.245,62.25,62.245,62.25,5600000.0
2008-12-01 00:58:00,62.235,62.235,62.235,62.235,24000000.0
2008-12-01 00:59:00,62.235,62.265,62.23,62.265,23200000.0
2008-12-01 01:00:00,62.27,62.275,62.215,62.245,97600000.0
2008-12-01 01:01:00,62.24,62.24,62.23,62.24,36000000.0
2008-12-01 01:02:00,62.235,62.25,62.235,62.25,9600000.0
2008-12-01 01:03:00,62.23,62.25,62.23,62.25,9600000.0
2008-12-01 01:04:00,62.25,62.275,62.23,62.275,44600000.0
2008-12-01 01:05:00,62.28,62.29,62.27,62.28,38600000.0
2008-12-01 01:06:00,62.27,62.275,62.26,62.27,37200000.0
2008-12-01 01:07:00,62.275,62.31,62.275,62.305,70800000.0
2008-12-01 01:08:00,62.3,62.315,62.24,62.275,96400000.0
2008-12-01 01:09:00,62.29,62.34,62.26,62.34,93200000.0
2008-12-01 01:10:00,62.34,62.405,62.34,62.36,137400000.0
2008-12-01 01:11:00,62.37,62.385,62.36,62.38,118800000.0
2008-12-01 01:12:00,62.4,62.4,62.385,62.395,57200000.0
2008-12-01 01:13:00,62.39,62.435,62.39,62.42,60800000.0
2008-12-01 01:14:00,62.42,62.42,62.4,62.4,33600000.0
2008-12-01 01:15:00,62.415,62.425,62.38,62.395,75600000.0
2008-12-01 01:16:00,62.405,62.41,62.405,62.405,8800000.0
2008-12-01 01:17:00,62.41,62.43,62.41,62.43,21600000.0
2008-12-01 01:18:00,62.42,62.44,62.41,62.425,52800000.0
2008-12-01 01:19:00,62.425,62.425,62.405,62.405,26000000.0
2008-12-01 01:20:00,62.405,62.405,62.4,62.4,50000000.0
2008-12-01 01:21:00,62.4,62.4,62.4,62.4,8000000.0
2008-12-01 01:22:00,62.4,62.42,62.39,62.4,228600000.0
2008-12-01 01:23:00,62.4,62.43,62.39,62.43,109600000.0
2008-12-01 01:24:00,62.43,62.43,62.415,62.415,25000000.0
2008-12-01 01:25:00,62.415,62.425,62.41,62.42,59200000.0
2008-12-01 01:26:00,62.4,62.4,62.39,62.39,11200000.0
2008-12-01 01:27:00,62.39,62.39,62.36,62.36,84000000.0
2008-12-01 01:28:00,62.36,62.38,62.345,62.365,78800000.0
2008-12-01 01:29:00,62.37,62.395,62.345,62.38,83800000.0
2008-12-01 01:30:00,62.38,62.38,62.365,62.38,22400000.0
2008-12-01 01:31:00,62.37,62.405,62.37,62.38,71400000.0
2008-12-01 01:32:00,62.39,62.395,62.37,62.375,103600000.0
2008-12-01 01:33:00,62.385,62.395,62.365,62.365,142000000.0
2008-12-01 01:34:00,62.37,62.37,62.36,62.36,15600000.0
2008-12-01 01:35:00,62.365,62.39,62.35,62.365,118600000.0
2008-12-01 01:36:00,62.365,62.37,62.36,62.365,31200000.0
2008-12-01 01:37:00,62.365,62.375,62.345,62.365,61600000.0
2008-12-01 01:38:00,62.365,62.39,62.36,62.36,64800000.0
2008-12-01 01:39:00,62.36,62.36,62.32,62.33,46600000.0
2008-12-01 01:40:00,62.315,62.315,62.315,62.315,15000000.0
2008-12-01 01:41:00,62.315,62.33,62.315,62.32,24000000.0
2008-12-01 01:42:00,62.32,62.32,62.31,62.31,16400000.0
2008-12-01 01:43:00,62.31,62.31,62.255,62.29,59200000.0
2008-12-01 01:44:00,62.29,62.295,62.29,62.295,21000000.0
2008-12-01 01:45:00,62.31,62.31,62.27,62.28,45000000.0
2008-12-01 01:46:00,62.28,62.29,62.265,62.28,64800000.0
2008-12-01 01:47:00,62.275,62.275,62.205,62.23,95400000.0
2008-12-01 01:48:00,62.215,62.22,62.16,62.2,127800000.0
2008-12-01 01:49:00,62.19,62.21,62.16,62.165,209200000.0
2008-12-01 01:50:00,62.18,62.21,62.165,62.195,197600000.0
2008-12-01 01:51:00,62.185,62.2,62.165,62.165,71600000.0
2008-12-01 01:52:00,62.17,62.195,62.11,62.125,206800000.0
2008-12-01 01:53:00,62.13,62.14,62.1,62.14,104600000.0
2008-12-01 01:54:00,62.14,62.145,62.115,62.115,146600000.0
2008-12-01 01:55:00,62.11,62.11,62.08,62.085,67800000.0
2008-12-01 01:56:00,62.09,62.115,62.09,62.115,45400000.0
2008-12-01 01:57:00,62.12,62.155,62.11,62.145,68800000.0
2008-12-01 01:58:00,62.145,62.15,62.14,62.14,57600000.0
2008-12-01 01:59:00,62.13,62.135,62.1,62.105,74800000.0
2008-12-01 02:00:00,62.115,62.125,62.04,62.04,93600000.0
2008-12-01 02:01:00,62.04,62.08,62.025,62.04,101000000.0
2008-12-01 02:02:00,62.035,62.09,62.025,62.06,148000000.0
2008-12-01 02:03:00,62.065,62.09,62.0,62.0,135200000.0
2008-12-01 02:04:00,62.005,62.055,61.99,62.03,181800000.0
2008-12-01 02:05:00,62.03,62.095,62.01,62.095,93000000.0
2008-12-01 02:06:00,62.095,62.13,62.095,62.125,94400000.0
2008-12-01 02:07:00,62.115,62.14,62.1,62.12,161800000.0
2008-12-01 02:08:00,62.115,62.125,62.11,62.11,54400000.0
2008-12-01 02:09:00,62.11,62.11,62.085,62.085,78400000.0
2008-12-01 02:10:00,62.08,62.085,62.045,62.05,88200000.0
2008-12-01 02:11:00,62.06,62.1,62.045,62.085,74200000.0
2008-12-01 02:12:00,62.085,62.095,62.075,62.085,40000000.0
2008-12-01 02:13:00,62.08,62.18,62.075,62.13,173200000.0
2008-12-01 02:14:00,62.135,62.14,62.085,62.115,55200000.0
2008-12-01 02:15:00,62.12,62.125,62.07,62.085,86400000.0
2008-12-01 02:16:00,62.09,62.105,62.075,62.1,94400000.0
2008-12-01 02:17:00,62.11,62.13,62.1,62.115,127400000.0
2008-12-01 02:18:00,62.105,62.11,62.045,62.085,49200000.0
2008-12-01 02:19:00,62.09,62.105,62.085,62.1,24000000.0
2008-12-01 02:20:00,62.1,62.1,62.035,62.045,56600000.0
2008-12-01 02:21:00,62.045,62.045,61.985,61.995,122000000.0
2008-12-01 02:22:00,62.0,62.0,61.965,61.98,88800000.0
2008-12-01 02:23:00,61.98,62.02,61.97,61.99,150600000.0
2008-12-01 02:24:00,62.0,62.045,61.995,62.005,99000000.0
2008-12-01 02:25:00,62.01,62.025,61.98,62.015,269200000.0
2008-12-01 02:26:00,61.995,62.005,61.98,61.98,126200000.0
2008-12-01 02:27:00,61.98,62.06,61.98,62.05,93200000.0
2008-12-01 02:28:00,62.055,62.06,61.975,62.0,121000000.0
2008-12-01 02:29:00,62.0,62.0,61.925,61.935,63200000.0
2008-12-01 02:30:00,61.935,61.98,61.885,61.915,135200000.0
2008-12-01 02:31:00,61.915,61.92,61.885,61.895,83800000.0
2008-12-01 02:32:00,61.9,61.905,61.885,61.885,30400000.0
2008-12-01 02:33:00,61.885,61.885,61.865,61.87,48800000.0
2008-12-01 02:34:00,61.865,61.865,61.855,61.865,25600000.0
2008-12-01 02:35:00,61.86,61.875,61.86,61.865,48800000.0
2008-12-01 02:36:00,61.87,61.895,61.865,61.895,174800000.0
2008-12-01 02:37:00,61.89,62.02,61.89,62.005,130000000.0
2008-12-01 02:38:00,62.005,62.02,61.96,62.015,135000000.0
2008-12-01 02:39:00,62.015,62.02,61.98,61.98,56000000.0
2008-12-01 02:40:00,61.98,62.01,61.975,62.005,104800000.0
2008-12-01 02:41:00,62.0,62.045,61.97,62.045,183400000.0
2008-12-01 02:42:00,62.025,62.025,61.98,62.01,239600000.0
2008-12-01 02:43:00,62.005,62.015,61.98,61.99,103200000.0
2008-12-01 02:44:00,61.99,61.99,61.945,61.945,39200000.0
2008-12-01 02:45:00,61.95,61.95,61.91,61.935,121600000.0
2008-12-01 02:46:00,61.935,61.965,61.92,61.96,73000000.0
2008-12-01 02:47:00,61.96,61.97,61.93,61.945,114400000.0
2008-12-01 02:48:00,61.94,61.94,61.91,61.925,93000000.0
2008-12-01 02:49:00,61.925,61.935,61.895,61.9,37600000.0
2008-12-01 02:50:00,61.9,61.925,61.9,61.925,26400000.0
2008-12-01 02:51:00,61.92,61.945,61.92,61.935,31200000.0
2008-12-01 02:52:00,61.935,61.965,61.92,61.945,115200000.0
2008-12-01 02:53:00,61.945,61.98,61.945,61.975,52800000.0
2008-12-01 02:54:00,61.98,62.015,61.975,61.995,157800000.0
2008-12-01 02:55:00,61.995,61.995,61.96,61.97,121800000.0
2008-12-01 02:56:00,61.965,61.985,61.965,61.965,57000000.0
2008-12-01 02:57:00,61.965,61.965,61.93,61.945,66400000.0
2008-12-01 02:58:00,61.945,61.995,61.935,61.995,126600000.0
2008-12-01 02:59:00,61.995,61.995,61.945,61.965,86000000.0
2008-12-01 03:00:00,61.96,61.98,61.94,61.94,46600000.0
2008-12-01 03:01:00,61.945,61.945,61.895,61.91,146400000.0
2008-12-01 03:02:00,61.91,61.93,61.905,61.915,79000000.0
2008-12-01 03:03:00,61.91,61.91,61.865,61.87,125400000.0
2008-12-01 03:04:00,61.865,61.885,61.84,61.87,169800000.0
2008-12-01 03:05:00,61.87,61.88,61.845,61.87,162400000.0
2008-12-01 03:06:00,61.865,61.905,61.855,61.895,133800000.0
2008-12-01 03:07:00,61.89,61.91,61.89,61.895,139200000.0
2008-12-01 03:08:00,61.895,61.905,61.865,61.875,116200000.0
2008-12-01 03:09:00,61.875,61.88,61.82,61.835,136000000.0
2008-12-01 03:10:00,61.835,61.84,61.82,61.82,71000000.0
2008-12-01 03:11:00,61.81,61.81,61.76,61.775,211800000.0
2008-12-01 03:12:00,61.78,61.79,61.735,61.76,129600000.0
2008-12-01 03:13:00,61.755,61.765,61.745,61.76,68400000.0
2008-12-01 03:14:00,61.77,61.775,61.71,61.71,124400000.0
2008-12-01 03:15:00,61.71,61.71,61.555,61.555,249600000.0
2008-12-01 03:16:00,61.555,61.555,61.5,61.51,212200000.0
2008-12-01 03:17:00,61.51,61.545,61.485,61.545,185000000.0
2008-12-01 03:18:00,61.545,61.545,61.515,61.525,171200000.0
2008-12-01 03:19:00,61.515,61.53,61.45,61.465,138800000.0
2008-12-01 03:20:00,61.465,61.465,61.445,61.45,204400000.0
2008-12-01 03:21:00,61.44,61.44,61.31,61.345,207600000.0
2008-12-01 03:22:00,61.355,61.385,61.3,61.36,319000000.0
2008-12-01 03:23:00,61.36,61.405,61.35,61.395,139400000.0
2008-12-01 03:24:00,61.39,61.435,61.385,61.435,89600000.0
2008-12-01 03:25:00,61.435,61.455,61.42,61.44,91200000.0
2008-12-01 03:26:00,61.44,61.505,61.435,61.48,139400000.0
2008-12-01 03:27:00,61.48,61.49,61.455,61.49,127200000.0
2008-12-01 03:28:00,61.485,61.495,61.485,61.495,98400000.0
2008-12-01 03:29:00,61.5,61.515,61.475,61.475,76600000.0
2008-12-01 03:30:00,61.495,61.525,61.49,61.505,88000000.0
2008-12-01 03:31:00,61.505,61.51,61.49,61.49,52000000.0
2008-12-01 03:32:00,61.49,61.52,61.49,61.505,52800000.0
2008-12-01 03:33:00,61.505,61.52,61.495,61.515,67000000.0
2008-12-01 03:34:00,61.52,61.53,61.52,61.53,9600000.0
2008-12-01 03:35:00,61.54,61.675,61.54,61.66,171400000.0
2008-12-01 03:36:00,61.665,61.67,61.635,61.64,116400000.0
2008-12-01 03:37:00,61.645,61.655,61.615,61.615,125800000.0
2008-12-01 03:38:00,61.61,61.62,61.585,61.585,46200000.0
2008-12-01 03:39:00,61.585,61.59,61.54,61.555,119400000.0
2008-12-01 03:40:00,61.55,61.585,61.53,61.55,216000000.0
2008-12-01 03:41:00,61.555,61.61,61.55,61.605,130000000.0
2008-12-01 03:42:00,61.6,61.625,61.595,61.615,123200000.0
2008-12-01 03:43:00,61.615,61.625,61.59,61.59,95600000.0
2008-12-01 03:44:00,61.59,61.59,61.56,61.565,85800000.0
2008-12-01 03:45:00,61.56,61.565,61.52,61.54,100200000.0
2008-12-01 03:46:00,61.54,61.545,61.53,61.535,74400000.0
2008-12-01 03:47:00,61.53,61.555,61.525,61.54,59200000.0
2008-12-01 03:48:00,61.535,61.55,61.535,61.545,36000000.0
2008-12-01 03:49:00,61.535,61.555,61.535,61.55,75400000.0
2008-12-01 03:50:00,61.54,61.54,61.505,61.54,138000000.0
2008-12-01 03:51:00,61.54,61.555,61.535,61.535,102200000.0
2008-12-01 03:52:00,61.55,61.57,61.535,61.535,125600000.0
2008-12-01 03:53:00,61.54,61.6,61.54,61.575,192000000.0
2008-12-01 03:54:00,61.56,61.625,61.555,61.605,81000000.0
2008-12-01 03:55:00,61.59,61.605,61.54,61.55,209000000.0
2008-12-01 03:56:00,61.545,61.565,61.54,61.56,146400000.0
2008-12-01 03:57:00,61.57,61.64,61.56,61.63,174000000.0
2008-12-01 03:58:00,61.63,61.63,61.575,61.595,231600000.0
2008-12-01 03:59:00,61.595,61.67,61.595,61.67,82800000.0
2008-12-01 04:00:00,61.675,61.675,61.59,61.59,190800000.0
2008-12-01 04:01:00,61.595,61.665,61.595,61.615,195200000.0
2008-12-01 04:02:00,61.615,61.62,61.56,61.595,94800000.0
2008-12-01 04:03:00,61.595,61.605,61.59,61.59,65600000.0
2008-12-01 04:04:00,61.59,61.6,61.54,61.54,101400000.0
2008-12-01 04:05:00,61.54,61.565,61.54,61.55,119000000.0
2008-12-01 04:06:00,61.555,61.61,61.555,61.59,152600000.0
2008-12-01 04:07:00,61.61,61.62,61.585,61.6,73600000.0
2008-12-01 04:08:00,61.595,61.605,61.56,61.59,88200000.0
2008-12-01 04:09:00,61.595,61.605,61.58,61.6,66800000.0
2008-12-01 04:10:00,61.6,61.6,61.6,61.6,15200000.0
2008-12-01 04:11:00,61.61,61.62,61.59,61.6,50600000.0
2008-12-01 04:12:00,61.6,61.615,61.6,61.615,28000000.0
2008-12-01 04:13:00,61.615,61.625,61.605,61.605,36800000.0
2008-12-01 04:14:00,61.605,61.655,61.6,61.655,131000000.0
2008-12-01 04:15:00,61.655,61.685,61.655,61.675,74000000.0
2008-12-01 04:16:00,61.675,61.685,61.665,61.67,86600000.0
2008-12-01 04:17:00,61.67,61.685,61.665,61.68,43200000.0
2008-12-01 04:18:00,61.68,61.68,61.65,61.675,78400000.0
2008-12-01 04:19:00,61.675,61.69,61.66,61.66,69400000.0
2008-12-01 04:20:00,61.66,61.66,61.645,61.66,28000000.0
2008-12-01 04:21:00,61.66,61.67,61.655,61.67,37600000.0
2008-12-01 04:22:00,61.67,61.675,61.625,61.625,173800000.0
2008-12-01 04:23:00,61.63,61.635,61.625,61.625,96800000.0
2008-12-01 04:24:00,61.625,61.63,61.625,61.63,37400000.0
2008-12-01 04:25:00,61.63,61.635,61.63,61.635,15600000.0
2008-12-01 04:26:00,61.645,61.67,61.645,61.67,112800000.0
2008-12-01 04:27:00,61.675,61.675,61.66,61.665,28800000.0
2008-12-01 04:28:00,61.66,61.67,61.655,61.66,23200000.0
2008-12-01 04:29:00,61.66,61.66,61.645,61.645,76800000.0
2008-12-01 04:30:00,61.65,61.69,61.64,61.685,78000000.0
2008-12-01 04:31:00,61.705,61.715,61.69,61.695,82200000.0
2008-12-01 04:32:00,61.7,61.7,61.66,61.675,173800000.0
2008-12-01 04:33:00,61.67,61.69,61.67,61.69,53400000.0
2008-12-01 04:34:00,61.695,61.695,61.67,61.67,33800000.0
2008-12-01 04:35:00,61.67,61.675,61.67,61.675,6600000.0
2008-12-01 04:36:00,61.67,61.67,61.615,61.62,100200000.0
2008-12-01 04:37:00,61.615,61.655,61.615,61.64,140200000.0
2008-12-01 04:38:00,61.64,61.66,61.64,61.655,60000000.0
2008-12-01 04:39:00,61.655,61.655,61.645,61.645,24000000.0
2008-12-01 04:40:00,61.645,61.65,61.645,61.645,12000000.0
2008-12-01 04:41:00,61.645,61.655,61.645,61.655,45000000.0
2008-12-01 04:42:00,61.66,61.68,61.655,61.67,224600000.0
2008-12-01 04:43:00,61.67,61.68,61.65,61.66,196200000.0
2008-12-01 04:44:00,61.66,61.66,61.64,61.645,57800000.0
2008-12-01 04:45:00,61.645,61.665,61.645,61.66,48000000.0
2008-12-01 04:46:00,61.66,61.69,61.655,61.69,48400000.0
2008-12-01 04:47:00,61.69,61.71,61.665,61.71,76800000.0
2008-12-01 04:48:00,61.705,61.735,61.705,61.725,120800000.0
2008-12-01 04:49:00,61.73,61.735,61.71,61.72,102000000.0
2008-12-01 04:50:00,61.72,61.74,61.72,61.735,45000000.0
2008-12-01 04:51:00,61.735,61.74,61.73,61.74,23400000.0
2008-12-01 04:52:00,61.74,61.75,61.74,61.75,51400000.0
2008-12-01 04:53:00,61.745,61.755,61.705,61.72,106000000.0
2008-12-01 04:54:00,61.72,61.72,61.72,61.72,7200000.0
2008-12-01 04:55:00,61.72,61.745,61.715,61.74,137600000.0
2008-12-01 04:56:00,61.735,61.74,61.73,61.735,79800000.0
2008-12-01 04:57:00,61.735,61.74,61.71,61.725,86000000.0
2008-12-01 04:58:00,61.73,61.735,61.725,61.73,39000000.0
2008-12-01 04:59:00,61.735,61.745,61.73,61.73,37200000.0
2008-12-01 05:00:00,61.73,61.765,61.725,61.725,73400000.0
2008-12-01 05:01:00,61.73,61.73,61.7,61.725,131600000.0
2008-12-01 05:02:00,61.725,61.725,61.715,61.725,33800000.0
2008-12-01 05:03:00,61.73,61.73,61.72,61.72,18800000.0
2008-12-01 05:04:00,61.72,61.725,61.71,61.715,110800000.0
2008-12-01 05:05:00,61.71,61.71,61.69,61.7,36200000.0
2008-12-01 05:06:00,61.7,61.71,61.7,61.7,20800000.0
2008-12-01 05:07:00,61.7,61.72,61.7,61.72,39600000.0
2008-12-01 05:08:00,61.72,61.725,61.7,61.7,52200000.0
2008-12-01 05:09:00,61.705,61.705,61.69,61.695,75000000.0
2008-12-01 05:10:00,61.695,61.715,61.695,61.715,31200000.0
2008-12-01 05:11:00,61.715,61.715,61.69,61.7,48200000.0
2008-12-01 05:12:00,61.69,61.705,61.685,61.705,67800000.0
2008-12-01 05:13:00,61.705,61.72,61.705,61.715,40800000.0
2008-12-01 05:14:00,61.715,61.715,61.705,61.715,33600000.0
2008-12-01 05:15:00,61.72,61.755,61.715,61.74,101200000.0
2008-12-01 05:16:00,61.73,61.79,61.73,61.78,90600000.0
2008-12-01 05:17:00,61.78,61.805,61.775,61.79,69600000.0
2008-12-01 05:18:00,61.785,61.79,61.78,61.78,33800000.0
2008-12-01 05:19:00,61.78,61.785,61.77,61.775,81800000.0
2008-12-01 05:20:00,61.775,61.78,61.775,61.78,30200000.0
2008-12-01 05:21:00,61.78,61.785,61.775,61.785,43000000.0
2008-12-01 05:22:00,61.79,61.8,61.79,61.79,32400000.0
2008-12-01 05:23:00,61.795,61.815,61.765,61.765,168800000.0
2008-12-01 05:24:00,61.765,61.785,61.765,61.785,38600000.0
2008-12-01 05:25:00,61.78,61.795,61.77,61.795,59200000.0
2008-12-01 05:26:00,61.795,61.8,61.785,61.79,44400000.0
2008-12-01 05:27:00,61.79,61.795,61.78,61.785,50800000.0
2008-12-01 05:28:00,61.785,61.79,61.78,61.78,42400000.0
2008-12-01 05:29:00,61.78,61.8,61.78,61.785,146800000.0
2008-12-01 05:30:00,61.795,61.8,61.785,61.8,32600000.0
2008-12-01 05:31:00,61.795,61.8,61.795,61.8,11200000.0
2008-12-01 05:32:00,61.795,61.8,61.79,61.795,47200000.0
2008-12-01 05:33:00,61.8,61.8,61.775,61.785,76600000.0
2008-12-01 05:34:00,61.78,61.79,61.78,61.78,99000000.0
2008-12-01 05:35:00,61.78,61.79,61.77,61.78,277400000.0
2008-12-01 05:36:00,61.775,61.775,61.735,61.755,227000000.0
2008-12-01 05:37:00,61.75,61.75,61.685,61.705,109400000.0
2008-12-01 05:38:00,61.705,61.705,61.64,61.655,134600000.0
2008-12-01 05:39:00,61.655,61.67,61.655,61.67,81000000.0
2008-12-01 05:40:00,61.67,61.71,61.665,61.705,158000000.0
2008-12-01 05:41:00,61.7,61.76,61.685,61.69,124400000.0
2008-12-01 05:42:00,61.7,61.78,61.7,61.74,181600000.0
2008-12-01 05:43:00,61.74,61.75,61.725,61.735,101800000.0
2008-12-01 05:44:00,61.725,61.74,61.715,61.715,68000000.0
2008-12-01 05:45:00,61.715,61.75,61.71,61.735,83200000.0
2008-12-01 05:46:00,61.73,61.75,61.72,61.75,116600000.0
2008-12-01 05:47:00,61.75,61.755,61.745,61.75,42000000.0
2008-12-01 05:48:00,61.755,61.755,61.735,61.74,15000000.0
2008-12-01 05:49:00,61.735,61.735,61.715,61.72,43200000.0
2008-12-01 05:50:00,61.72,61.73,61.72,61.73,37600000.0
2008-12-01 05:51:00,61.73,61.745,61.725,61.745,48000000.0
2008-12-01 05:52:00,61.745,61.745,61.73,61.74,58400000.0
2008-12-01 05:53:00,61.735,61.745,61.73,61.74,41400000.0
2008-12-01 05:54:00,61.735,61.735,61.725,61.725,63000000.0
2008-12-01 05:55:00,61.725,61.765,61.725,61.735,85600000.0
2008-12-01 05:56:00,61.735,61.74,61.73,61.74,16800000.0
2008-12-01 05:57:00,61.755,61.755,61.74,61.74,22800000.0
2008-12-01 05:58:00,61.74,61.74,61.73,61.735,33000000.0
2008-12-01 05:59:00,61.73,61.735,61.73,61.73,29600000.0
2008-12-01 06:00:00,61.73,61.73,61.695,61.715,157800000.0
2008-12-01 06:01:00,61.695,61.695,61.695,61.695,39400000.0
2008-12-01 06:02:00,61.695,61.7,61.675,61.68,77600000.0
2008-12-01 06:03:00,61.68,61.695,61.655,61.685,46600000.0
2008-12-01 06:04:00,61.69,61.705,61.665,61.705,89800000.0
2008-12-01 06:05:00,61.7,61.705,61.66,61.67,85600000.0
2008-12-01 06:06:00,61.675,61.675,61.65,61.66,57400000.0
2008-12-01 06:07:00,61.67,61.67,61.625,61.625,83000000.0
2008-12-01 06:08:00,61.62,61.63,61.62,61.63,42000000.0
2008-12-01 06:09:00,61.63,61.71,61.63,61.71,170800000.0
2008-12-01 06:10:00,61.71,61.71,61.665,61.675,127200000.0
2008-12-01 06:11:00,61.675,61.69,61.675,61.69,33600000.0
2008-12-01 06:12:00,61.68,61.69,61.68,61.685,29600000.0
2008-12-01 06:13:00,61.685,61.695,61.68,61.685,81200000.0
2008-12-01 06:14:00,61.69,61.69,61.68,61.685,86200000.0
2008-12-01 06:15:00,61.69,61.705,61.69,61.695,30000000.0
2008-12-01 06:16:00,61.685,61.695,61.68,61.695,31200000.0
2008-12-01 06:17:00,61.685,61.695,61.655,61.675,131800000.0
2008-12-01 06:18:00,61.675,61.68,61.665,61.67,47200000.0
2008-12-01 06:19:00,61.665,61.675,61.665,61.665,18000000.0
2008-12-01 06:20:00,61.665,61.67,61.665,61.665,18000000.0
2008-12-01 06:21:00,61.67,61.67,61.655,61.66,49600000.0
2008-12-01 06:22:00,61.655,61.66,61.645,61.66,54400000.0
2008-12-01 06:23:00,61.655,61.66,61.62,61.655,83600000.0
2008-12-01 06:24:00,61.66,61.66,61.615,61.615,115600000.0
2008-12-01 06:25:00,61.62,61.645,61.615,61.63,198800000.0
2008-12-01 06:26:00,61.63,61.66,61.63,61.655,96000000.0
2008-12-01 06:27:00,61.645,61.645,61.615,61.615,192200000.0
2008-12-01 06:28:00,61.615,61.64,61.615,61.625,339200000.0
2008-12-01 06:29:00,61.635,61.645,61.615,61.615,123800000.0
2008-12-01 06:30:00,61.615,61.635,61.615,61.625,57600000.0
2008-12-01 06:31:00,61.625,61.625,61.625,61.625,24200000.0
2008-12-01 06:32:00,61.625,61.625,61.625,61.625,4800000.0
2008-12-01 06:33:00,61.625,61.63,61.615,61.615,154000000.0
2008-12-01 06:34:00,61.62,61.635,61.62,61.62,54200000.0
2008-12-01 06:35:00,61.61,61.62,61.59,61.59,98800000.0
2008-12-01 06:36:00,61.61,61.62,61.595,61.595,122400000.0
2008-12-01 06:37:00,61.595,61.635,61.595,61.625,39600000.0
2008-12-01 06:38:00,61.62,61.62,61.605,61.62,55200000.0
2008-12-01 06:39:00,61.63,61.71,61.625,61.68,261800000.0
2008-12-01 06:40:00,61.69,61.735,61.67,61.72,295400000.0
2008-12-01 06:41:00,61.715,61.775,61.69,61.735,238800000.0
2008-12-01 06:42:00,61.73,61.73,61.725,61.73,12600000.0
2008-12-01 06:43:00,61.725,61.73,61.725,61.73,24000000.0
2008-12-01 06:44:00,61.765,61.78,61.735,61.765,148000000.0
2008-12-01 06:45:00,61.76,61.76,61.735,61.75,89400000.0
2008-12-01 06:46:00,61.745,61.75,61.74,61.74,28800000.0
2008-12-01 06:47:00,61.74,61.75,61.74,61.74,25600000.0
2008-12-01 06:48:00,61.74,61.745,61.715,61.735,108000000.0
2008-12-01 06:49:00,61.73,61.74,61.71,61.735,42800000.0
2008-12-01 06:50:00,61.735,61.735,61.71,61.72,29600000.0
2008-12-01 06:51:00,61.72,61.745,61.715,61.745,121200000.0
2008-12-01 06:52:00,61.745,61.785,61.725,61.785,119800000.0
2008-12-01 06:53:00,61.785,61.82,61.78,61.81,78400000.0
2008-12-01 06:54:00,61.81,61.82,61.77,61.775,167000000.0
2008-12-01 06:55:00,61.78,61.785,61.775,61.78,58000000.0
2008-12-01 06:56:00,61.78,61.79,61.78,61.79,42600000.0
2008-12-01 06:57:00,61.79,61.805,61.775,61.775,71800000.0
2008-12-01 06:58:00,61.78,61.785,61.75,61.75,55000000.0
2008-12-01 06:59:00,61.75,61.77,61.75,61.755,27200000.0
2008-12-01 07:00:00,61.755,61.77,61.75,61.755,56000000.0
2008-12-01 07:01:00,61.755,61.755,61.73,61.75,88000000.0
2008-12-01 07:02:00,61.75,61.765,61.7,61.765,213600000.0
2008-12-01 07:03:00,61.765,61.765,61.755,61.765,9600000.0
2008-12-01 07:04:00,61.775,61.78,61.775,61.78,4800000.0
2008-12-01 07:05:00,61.78,61.78,61.78,61.78,2400000.0
2008-12-01 07:06:00,61.78,61.795,61.76,61.79,53800000.0
2008-12-01 07:07:00,61.785,61.795,61.765,61.79,52600000.0
2008-12-01 07:08:00,61.79,61.79,61.785,61.79,16000000.0
2008-12-01 07:09:00,61.79,61.79,61.76,61.765,104600000.0
2008-12-01 07:10:00,61.775,61.775,61.775,61.775,11200000.0
2008-12-01 07:11:00,61.79,61.79,61.76,61.775,77400000.0
2008-12-01 07:12:00,61.775,61.78,61.745,61.75,89400000.0
2008-12-01 07:13:00,61.755,61.77,61.75,61.77,66400000.0
2008-12-01 07:14:00,61.765,61.765,61.74,61.745,36800000.0
2008-12-01 07:15:00,61.745,61.775,61.745,61.775,20800000.0
2008-12-01 07:16:00,61.77,61.775,61.74,61.74,44800000.0
2008-12-01 07:17:00,61.745,61.745,61.725,61.725,11400000.0
2008-12-01 07:18:00,61.73,61.735,61.725,61.735,9600000.0
2008-12-01 07:19:00,61.73,61.735,61.73,61.735,36600000.0
2008-12-01 07:20:00,61.73,61.735,61.72,61.735,16800000.0
2008-12-01 07:21:00,61.725,61.73,61.71,61.71,28800000.0
2008-12-01 07:22:00,61.71,61.71,61.705,61.705,35400000.0
2008-12-01 07:23:00,61.7,61.705,61.7,61.705,4800000.0
2008-12-01 07:24:00,61.705,61.765,61.705,61.74,111800000.0
2008-12-01 07:25:00,61.755,61.755,61.72,61.745,131800000.0
2008-12-01 07:26:00,61.735,61.735,61.72,61.73,87600000.0
2008-12-01 07:27:00,61.73,61.73,61.705,61.725,73800000.0
2008-12-01 07:28:00,61.725,61.725,61.69,61.69,85400000.0
2008-12-01 07:29:00,61.695,61.71,61.69,61.705,28800000.0
2008-12-01 07:30:00,61.705,61.71,61.69,61.695,38400000.0
2008-12-01 07:31:00,61.69,61.69,61.655,61.67,57600000.0
2008-12-01 07:32:00,61.665,61.68,61.62,61.62,119600000.0
2008-12-01 07:33:00,61.615,61.64,61.605,61.63,99000000.0
2008-12-01 07:34:00,61.635,61.635,61.605,61.63,123600000.0
2008-12-01 07:35:00,61.63,61.68,61.63,61.68,75400000.0
2008-12-01 07:36:00,61.67,61.68,61.655,61.655,88200000.0
2008-12-01 07:37:00,61.655,61.67,61.615,61.64,169400000.0
2008-12-01 07:38:00,61.645,61.655,61.635,61.645,232800000.0
2008-12-01 07:39:00,61.65,61.68,61.65,61.675,120600000.0
2008-12-01 07:40:00,61.67,61.675,61.67,61.67,30600000.0
2008-12-01 07:41:00,61.665,61.67,61.665,61.665,12000000.0
2008-12-01 07:42:00,61.66,61.665,61.66,61.66,16800000.0
2008-12-01 07:43:00,61.65,61.68,61.645,61.67,93600000.0
2008-12-01 07:44:00,61.675,61.675,61.66,61.67,38400000.0
2008-12-01 07:45:00,61.675,61.675,61.64,61.645,99000000.0
2008-12-01 07:46:00,61.65,61.66,61.64,61.645,58200000.0
2008-12-01 07:47:00,61.645,61.675,61.645,61.675,89600000.0
2008-12-01 07:48:00,61.67,61.675,61.665,61.67,55200000.0
2008-12-01 07:49:00,61.665,61.68,61.645,61.65,78800000.0
2008-12-01 07:50:00,61.645,61.655,61.59,61.605,136200000.0
2008-12-01 07:51:00,61.605,61.625,61.605,61.625,255800000.0
2008-12-01 07:52:00,61.62,61.65,61.61,61.63,151800000.0
2008-12-01 07:53:00,61.615,61.625,61.59,61.59,171600000.0
2008-12-01 07:54:00,61.58,61.625,61.57,61.57,261000000.0
2008-12-01 07:55:00,61.57,61.58,61.565,61.575,100000000.0
2008-12-01 07:56:00,61.585,61.605,61.565,61.575,171000000.0
2008-12-01 07:57:00,61.575,61.575,61.565,61.565,59400000.0
2008-12-01 07:58:00,61.565,61.62,61.565,61.595,168000000.0
2008-12-01 07:59:00,61.605,61.605,61.555,61.555,190000000.0
2008-12-01 08:00:00,61.555,61.655,61.555,61.64,219600000.0
2008-12-01 08:01:00,61.64,61.65,61.63,61.645,35200000.0
2008-12-01 08:02:00,61.64,61.64,61.615,61.64,53600000.0
2008-12-01 08:03:00,61.645,61.65,61.625,61.635,81200000.0
2008-12-01 08:04:00,61.63,61.64,61.63,61.635,127000000.0
2008-12-01 08:05:00,61.635,61.67,61.625,61.67,194800000.0
2008-12-01 08:06:00,61.66,61.66,61.615,61.615,127200000.0
2008-12-01 08:07:00,61.62,61.62,61.6,61.62,66000000.0
2008-12-01 08:08:00,61.62,61.63,61.62,61.625,101000000.0
2008-12-01 08:09:00,61.625,61.635,61.605,61.63,140400000.0
2008-12-01 08:10:00,61.625,61.635,61.565,61.58,142600000.0
2008-12-01 08:11:00,61.59,61.665,61.59,61.66,161200000.0
2008-12-01 08:12:00,61.65,61.665,61.615,61.615,72600000.0
2008-12-01 08:13:00,61.615,61.62,61.61,61.61,26400000.0
2008-12-01 08:14:00,61.615,61.625,61.6,61.6,55200000.0
2008-12-01 08:15:00,61.61,61.61,61.575,61.585,58200000.0
2008-12-01 08:16:00,61.58,61.595,61.56,61.595,67800000.0
2008-12-01 08:17:00,61.595,61.605,61.585,61.595,59200000.0
2008-12-01 08:18:00,61.59,61.605,61.585,61.595,132400000.0
2008-12-01 08:19:00,61.6,61.61,61.595,61.6,43200000.0
2008-12-01 08:20:00,61.595,61.605,61.59,61.605,40200000.0
2008-12-01 08:21:00,61.6,61.61,61.595,61.61,52200000.0
2008-12-01 08:22:00,61.605,61.61,61.595,61.595,24000000.0
2008-12-01 08:23:00,61.59,61.605,61.575,61.59,90600000.0
2008-12-01 08:24:00,61.585,61.595,61.575,61.59,74600000.0
2008-12-01 08:25:00,61.59,61.62,61.59,61.61,35400000.0
2008-12-01 08:26:00,61.61,61.63,61.595,61.63,57600000.0
2008-12-01 08:27:00,61.63,61.64,61.625,61.64,43200000.0
2008-12-01 08:28:00,61.64,61.64,61.62,61.63,104400000.0
2008-12-01 08:29:00,61.645,61.68,61.64,61.68,64000000.0
2008-12-01 08:30:00,61.675,61.685,61.635,61.65,179400000.0
2008-12-01 08:31:00,61.655,61.66,61.65,61.655,55800000.0
2008-12-01 08:32:00,61.65,61.66,61.65,61.655,31200000.0
2008-12-01 08:33:00,61.65,61.65,61.65,61.65,14400000.0
2008-12-01 08:34:00,61.655,61.655,61.64,61.645,53400000.0
2008-12-01 08:35:00,61.65,61.655,61.64,61.64,52400000.0
2008-12-01 08:36:00,61.64,61.655,61.64,61.655,98200000.0
2008-12-01 08:37:00,61.655,61.655,61.635,61.635,87400000.0
2008-12-01 08:38:00,61.635,61.64,61.595,61.63,286800000.0
2008-12-01 08:39:00,61.63,61.64,61.615,61.63,91800000.0
2008-12-01 08:40:00,61.625,61.63,61.61,61.615,119000000.0
2008-12-01 08:41:00,61.62,61.63,61.61,61.62,120800000.0
2008-12-01 08:42:00,61.62,61.635,61.62,61.63,37400000.0
2008-12-01 08:43:00,61.625,61.635,61.625,61.635,95200000.0
2008-12-01 08:44:00,61.64,61.64,61.6,61.6,45600000.0
2008-12-01 08:45:00,61.6,61.63,61.6,61.63,35200000.0
2008-12-01 08:46:00,61.625,61.635,61.605,61.63,198600000.0
2008-12-01 08:47:00,61.635,61.635,61.615,61.62,192400000.0
2008-12-01 08:48:00,61.62,61.655,61.62,61.64,179600000.0
2008-12-01 08:49:00,61.645,61.65,61.635,61.64,24000000.0
2008-12-01 08:50:00,61.63,61.64,61.615,61.635,91400000.0
2008-12-01 08:51:00,61.64,61.66,61.635,61.66,33600000.0
2008-12-01 08:52:00,61.665,61.675,61.665,61.67,19200000.0
2008-12-01 08:53:00,61.665,61.68,61.665,61.675,57000000.0
2008-12-01 08:54:00,61.67,61.675,61.67,61.67,22200000.0
2008-12-01 08:55:00,61.67,61.67,61.67,61.67,4800000.0
2008-12-01 08:56:00,61.67,61.68,61.61,61.63,82800000.0
2008-12-01 08:57:00,61.63,61.63,61.585,61.6,61800000.0
2008-12-01 08:58:00,61.595,61.605,61.59,61.595,86400000.0
2008-12-01 08:59:00,61.6,61.6,61.53,61.53,104300000.0
2008-12-01 09:00:00,61.525,61.53,61.48,61.49,343800000.0
2008-12-01 09:01:00,61.49,61.515,61.445,61.45,381600000.0
2008-12-01 09:02:00,61.455,61.485,61.455,61.48,149200000.0
2008-12-01 09:03:00,61.485,61.5,61.485,61.495,31200000.0
2008-12-01 09:04:00,61.495,61.5,61.495,61.5,51000000.0
2008-12-01 09:05:00,61.495,61.5,61.48,61.48,92000000.0
2008-12-01 09:06:00,61.48,61.49,61.47,61.485,112800000.0
2008-12-01 09:07:00,61.49,61.5,61.455,61.465,114200000.0
2008-12-01 09:08:00,61.47,61.48,61.465,61.47,140400000.0
2008-12-01 09:09:00,61.47,61.47,61.44,61.44,39400000.0
2008-12-01 09:10:00,61.44,61.445,61.425,61.43,217600000.0
2008-12-01 09:11:00,61.43,61.43,61.415,61.43,236600000.0
2008-12-01 09:12:00,61.425,61.44,61.395,61.395,79600000.0
2008-12-01 09:13:00,61.4,61.43,61.385,61.43,148600000.0
2008-12-01 09:14:00,61.43,61.445,61.425,61.445,101800000.0
2008-12-01 09:15:00,61.445,61.53,61.445,61.525,238800000.0
2008-12-01 09:16:00,61.525,61.525,61.52,61.52,130200000.0
2008-12-01 09:17:00,61.52,61.52,61.475,61.505,327400000.0
2008-12-01 09:18:00,61.51,61.51,61.47,61.475,111000000.0
2008-12-01 09:19:00,61.48,61.565,61.475,61.535,280200000.0
2008-12-01 09:20:00,61.54,61.585,61.54,61.58,117400000.0
2008-12-01 09:21:00,61.575,61.58,61.565,61.575,64600000.0
2008-12-01 09:22:00,61.59,61.605,61.59,61.605,64600000.0
2008-12-01 09:23:00,61.61,61.675,61.605,61.655,187600000.0
2008-12-01 09:24:00,61.655,61.685,61.65,61.675,215800000.0
2008-12-01 09:25:00,61.68,61.695,61.68,61.68,82200000.0
2008-12-01 09:26:00,61.68,61.69,61.65,61.655,136600000.0
2008-12-01 09:27:00,61.66,61.66,61.54,61.59,326400000.0
2008-12-01 09:28:00,61.595,61.61,61.585,61.59,73200000.0
2008-12-01 09:29:00,61.59,61.6,61.545,61.56,294900000.0
2008-12-01 09:30:00,61.56,61.62,61.56,61.62,198200000.0
2008-12-01 09:31:00,61.625,61.7,61.62,61.67,134600000.0
2008-12-01 09:32:00,61.67,61.69,61.665,61.69,110800000.0
2008-12-01 09:33:00,61.685,61.69,61.655,61.66,73400000.0
2008-12-01 09:34:00,61.66,61.685,61.655,61.67,148600000.0
2008-12-01 09:35:00,61.675,61.69,61.675,61.68,52600000.0
2008-12-01 09:36:00,61.675,61.705,61.675,61.68,75600000.0
2008-12-01 09:37:00,61.68,61.68,61.65,61.65,206400000.0
2008-12-01 09:38:00,61.65,61.67,61.65,61.67,69200000.0
2008-12-01 09:39:00,61.665,61.68,61.665,61.675,74400000.0
2008-12-01 09:40:00,61.685,61.685,61.67,61.67,75000000.0
2008-12-01 09:41:00,61.67,61.695,61.665,61.68,92600000.0
2008-12-01 09:42:00,61.68,61.68,61.66,61.665,103200000.0
2008-12-01 09:43:00,61.665,61.68,61.65,61.65,137800000.0
2008-12-01 09:44:00,61.665,61.665,61.57,61.575,65500000.0
2008-12-01 09:45:00,61.575,61.6,61.515,61.52,190600000.0
2008-12-01 09:46:00,61.52,61.54,61.51,61.53,182000000.0
2008-12-01 09:47:00,61.53,61.535,61.485,61.495,275800000.0
2008-12-01 09:48:00,61.49,61.505,61.49,61.5,193000000.0
2008-12-01 09:49:00,61.495,61.5,61.455,61.465,188600000.0
2008-12-01 09:50:00,61.47,61.47,61.395,61.41,326000000.0
2008-12-01 09:51:00,61.415,61.5,61.415,61.49,189600000.0
2008-12-01 09:52:00,61.49,61.49,61.45,61.47,126600000.0
2008-12-01 09:53:00,61.47,61.475,61.36,61.395,294200000.0
2008-12-01 09:54:00,61.4,61.44,61.37,61.37,321800000.0
2008-12-01 09:55:00,61.37,61.37,61.295,61.3,239800000.0
2008-12-01 09:56:00,61.29,61.37,61.29,61.325,415400000.0
2008-12-01 09:57:00,61.32,61.325,61.265,61.265,343800000.0
2008-12-01 09:58:00,61.265,61.3,61.26,61.265,359600000.0
2008-12-01 09:59:00,61.27,61.275,61.13,61.205,480800000.0
2008-12-01 10:00:00,61.205,61.32,61.175,61.295,450600000.0
2008-12-01 10:01:00,61.295,61.38,61.295,61.325,475400000.0
2008-12-01 10:02:00,61.325,61.33,61.28,61.315,329600000.0
2008-12-01 10:03:00,61.325,61.335,61.3,61.31,271800000.0
2008-12-01 10:04:00,61.315,61.34,61.3,61.335,219200000.0
2008-12-01 10:05:00,61.33,61.34,61.305,61.31,270800000.0
2008-12-01 10:06:00,61.31,61.32,61.285,61.295,266200000.0
2008-12-01 10:07:00,61.29,61.32,61.285,61.31,147600000.0
2008-12-01 10:08:00,61.305,61.305,61.235,61.235,285400000.0
2008-12-01 10:09:00,61.24,61.24,61.11,61.115,257600000.0
2008-12-01 10:10:00,61.115,61.115,61.045,61.065,302200000.0
2008-12-01 10:11:00,61.06,61.095,61.045,61.095,472800000.0
2008-12-01 10:12:00,61.09,61.145,61.065,61.11,252800000.0
2008-12-01 10:13:00,61.105,61.12,61.09,61.095,147400000.0
2008-12-01 10:14:00,61.09,61.17,61.09,61.14,291600000.0
2008-12-01 10:15:00,61.135,61.14,61.02,61.025,255600000.0
2008-12-01 10:16:00,61.025,61.065,61.02,61.04,243400000.0
2008-12-01 10:17:00,61.04,61.04,60.94,60.97,286400000.0
2008-12-01 10:18:00,60.97,61.0,60.96,60.99,381200000.0
2008-12-01 10:19:00,60.98,60.98,60.885,60.92,343000000.0
2008-12-01 10:20:00,60.915,60.95,60.9,60.92,241900000.0
2008-12-01 10:21:00,60.92,60.95,60.885,60.885,366800000.0
2008-12-01 10:22:00,60.88,60.88,60.725,60.725,489600000.0
2008-12-01 10:23:00,60.72,60.72,60.64,60.72,391600000.0
2008-12-01 10:24:00,60.72,60.74,60.7,60.735,399200000.0
2008-12-01 10:25:00,60.74,60.785,60.705,60.77,388600000.0
2008-12-01 10:26:00,60.77,60.77,60.715,60.725,385000000.0
2008-12-01 10:27:00,60.725,60.765,60.72,60.735,406400001.0
2008-12-01 10:28:00,60.735,60.775,60.725,60.745,199800000.0
2008-12-01 10:29:00,60.745,60.745,60.66,60.675,393399999.0
2008-12-01 10:30:00,60.68,60.745,60.655,60.74,197300000.0
2008-12-01 10:31:00,60.735,60.735,60.63,60.655,296800000.0
2008-12-01 10:32:00,60.655,60.73,60.635,60.73,254200000.0
2008-12-01 10:33:00,60.72,60.725,60.655,60.69,309400000.0
2008-12-01 10:34:00,60.695,60.735,60.695,60.72,157000001.0
2008-12-01 10:35:00,60.705,60.73,60.68,60.7,230400000.0
2008-12-01 10:36:00,60.7,60.735,60.68,60.71,414200000.0
2008-12-01 10:37:00,60.72,60.79,60.72,60.765,476000000.0
2008-12-01 10:38:00,60.77,60.82,60.745,60.805,436599999.0
2008-12-01 10:39:00,60.8,60.84,60.795,60.825,345600000.0
2008-12-01 10:40:00,60.835,60.865,60.78,60.85,379200000.0
2008-12-01 10:41:00,60.85,60.905,60.815,60.875,248600000.0
2008-12-01 10:42:00,60.875,60.915,60.78,60.905,562600000.0
2008-12-01 10:43:00,60.905,60.915,60.835,60.875,288000000.0
2008-12-01 10:44:00,60.88,60.905,60.87,60.885,259200000.0
2008-12-01 10:45:00,60.88,60.945,60.88,60.92,264600000.0
2008-12-01 10:46:00,60.92,60.945,60.9,60.905,225800000.0
2008-12-01 10:47:00,60.905,60.925,60.89,60.9,340000000.0
2008-12-01 10:48:00,60.905,60.92,60.89,60.92,171800000.0
2008-12-01 10:49:00,60.925,60.945,60.91,60.92,251800000.0
2008-12-01 10:50:00,60.92,60.92,60.885,60.895,170600000.0
2008-12-01 10:51:00,60.885,60.905,60.855,60.9,249600000.0
2008-12-01 10:52:00,60.92,60.955,60.92,60.935,96000000.0
2008-12-01 10:53:00,60.935,60.95,60.935,60.935,72600000.0
2008-12-01 10:54:00,60.935,60.935,60.91,60.915,154200000.0
2008-12-01 10:55:00,60.915,60.965,60.915,60.95,109400000.0
2008-12-01 10:56:00,60.945,60.955,60.935,60.935,107400000.0
2008-12-01 10:57:00,60.935,60.95,60.93,60.935,58200000.0
2008-12-01 10:58:00,60.94,60.95,60.935,60.935,54600000.0
2008-12-01 10:59:00,60.935,60.95,60.9,60.915,226200000.0
2008-12-01 11:00:00,60.91,60.93,60.89,60.92,181400000.0
2008-12-01 11:01:00,60.915,60.935,60.905,60.92,96800000.0
2008-12-01 11:02:00,60.91,60.915,60.835,60.86,218599999.0
2008-12-01 11:03:00,60.86,60.86,60.805,60.855,229000000.0
2008-12-01 11:04:00,60.855,60.875,60.825,60.835,160200000.0
2008-12-01 11:05:00,60.835,60.91,60.83,60.89,281800000.0
2008-12-01 11:06:00,60.88,60.88,60.83,60.83,391800000.0
2008-12-01 11:07:00,60.825,60.835,60.745,60.745,471000000.0
2008-12-01 11:08:00,60.74,60.76,60.715,60.73,225200000.0
2008-12-01 11:09:00,60.725,60.73,60.635,60.675,343600000.0
2008-12-01 11:10:00,60.67,60.695,60.67,60.685,137400000.0
2008-12-01 11:11:00,60.69,60.715,60.675,60.71,116400000.0
2008-12-01 11:12:00,60.705,60.72,60.65,60.655,408800000.0
2008-12-01 11:13:00,60.66,60.715,60.65,60.65,396000000.0
2008-12-01 11:14:00,60.655,60.66,60.59,60.59,264400000.0
2008-12-01 11:15:00,60.59,60.665,60.575,60.65,437000000.0
2008-12-01 11:16:00,60.645,60.68,60.595,60.605,395600000.0
2008-12-01 11:17:00,60.615,60.675,60.6,60.65,281700000.0
2008-12-01 11:18:00,60.65,60.735,60.62,60.645,426300000.0
2008-12-01 11:19:00,60.645,60.65,60.585,60.59,378400000.0
2008-12-01 11:20:00,60.58,60.59,60.44,60.445,362600000.0
2008-12-01 11:21:00,60.44,60.44,60.37,60.37,283400000.0
2008-12-01 11:22:00,60.35,60.37,60.28,60.28,274400000.0
2008-12-01 11:23:00,60.285,60.35,60.285,60.35,415800000.0
2008-12-01 11:24:00,60.35,60.375,60.315,60.335,391800000.0
2008-12-01 11:25:00,60.355,60.435,60.34,60.43,373800000.0
2008-12-01 11:26:00,60.43,60.545,60.415,60.5,475300000.0
2008-12-01 11:27:00,60.495,60.525,60.47,60.51,282000000.0
2008-12-01 11:28:00,60.53,60.54,60.48,60.485,387200000.0
2008-12-01 11:29:00,60.485,60.555,60.48,60.505,249000000.0
2008-12-01 11:30:00,60.51,60.515,60.44,60.44,251400000.0
2008-12-01 11:31:00,60.44,60.45,60.43,60.445,179800000.0
2008-12-01 11:32:00,60.445,60.45,60.42,60.42,262800000.0
2008-12-01 11:33:00,60.42,60.42,60.335,60.335,185600000.0
2008-12-01 11:34:00,60.325,60.325,60.31,60.315,473400000.0
2008-12-01 11:35:00,60.315,60.325,60.23,60.23,492800000.0
2008-12-01 11:36:00,60.23,60.355,60.225,60.34,392200000.0
2008-12-01 11:37:00,60.345,60.39,60.315,60.38,399400000.0
2008-12-01 11:38:00,60.38,60.42,60.375,60.375,302200000.0
2008-12-01 11:39:00,60.37,60.395,60.355,60.36,144600000.0
2008-12-01 11:40:00,60.36,60.42,60.355,60.39,215000000.0
2008-12-01 11:41:00,60.39,60.405,60.375,60.395,397600000.0
2008-12-01 11:42:00,60.415,60.415,60.38,60.41,116200000.0
2008-12-01 11:43:00,60.41,60.435,60.395,60.4,183000000.0
2008-12-01 11:44:00,60.4,60.415,60.33,60.395,549200000.0
2008-12-01 11:45:00,60.395,60.43,60.375,60.39,570200000.0
2008-12-01 11:46:00,60.395,60.395,60.32,60.345,439400000.0
2008-12-01 11:47:00,60.35,60.395,60.34,60.37,295200000.0
2008-12-01 11:48:00,60.375,60.455,60.365,60.455,390200001.0
2008-12-01 11:49:00,60.44,60.475,60.425,60.475,289600000.0
2008-12-01 11:50:00,60.48,60.51,60.455,60.455,493000000.0
2008-12-01 11:51:00,60.45,60.45,60.415,60.43,268200000.0
2008-12-01 11:52:00,60.42,60.445,60.39,60.395,374600000.0
2008-12-01 11:53:00,60.395,60.475,60.395,60.45,346300000.0
2008-12-01 11:54:00,60.45,60.49,60.445,60.46,289200000.0
2008-12-01 11:55:00,60.465,60.48,60.425,60.43,308400000.0
2008-12-01 11:56:00,60.435,60.475,60.395,60.41,374400000.0
2008-12-01 11:57:00,60.415,60.475,60.415,60.45,425200000.0
2008-12-01 11:58:00,60.455,60.47,60.445,60.46,275000000.0
2008-12-01 11:59:00,60.455,60.455,60.4,60.41,335200000.0
2008-12-01 12:00:00,60.41,60.41,60.34,60.36,421000000.0
2008-12-01 12:01:00,60.36,60.36,60.28,60.295,286800000.0
2008-12-01 12:02:00,60.295,60.31,60.265,60.265,220400000.0
2008-12-01 12:03:00,60.265,60.305,60.23,60.285,389800000.0
2008-12-01 12:04:00,60.285,60.32,60.25,60.315,460400000.0
2008-12-01 12:05:00,60.32,60.35,60.24,60.27,434400000.0
2008-12-01 12:06:00,60.265,60.3,60.24,60.285,251200000.0
2008-12-01 12:07:00,60.28,60.29,60.25,60.265,182200000.0
2008-12-01 12:08:00,60.265,60.29,60.19,60.19,311800000.0
2008-12-01 12:09:00,60.195,60.22,60.19,60.2,248400000.0
2008-12-01 12:10:00,60.2,60.29,60.195,60.28,326400000.0
2008-12-01 12:11:00,60.28,60.28,60.22,60.24,346700000.0
2008-12-01 12:12:00,60.225,60.235,60.22,60.235,84800000.0
2008-12-01 12:13:00,60.225,60.23,60.195,60.23,155500000.0
2008-12-01 12:14:00,60.195,60.23,60.175,60.18,86500000.0
2008-12-01 12:15:00,60.175,60.2,60.105,60.105,218000000.0
2008-12-01 12:16:00,60.1,60.12,60.045,60.07,239100000.0
2008-12-01 12:17:00,60.075,60.08,59.945,59.98,424200001.0
2008-12-01 12:18:00,59.975,60.025,59.91,60.005,668200000.0
2008-12-01 12:19:00,60.015,60.035,59.97,59.97,353000000.0
2008-12-01 12:20:00,59.97,60.02,59.97,59.975,391000000.0
2008-12-01 12:21:00,59.975,60.0,59.96,59.965,350400000.0
2008-12-01 12:22:00,59.965,59.99,59.935,59.985,443100000.0
2008-12-01 12:23:00,59.99,60.1,59.985,60.075,449000000.0
2008-12-01 12:24:00,60.075,60.145,60.07,60.145,544400000.0
2008-12-01 12:25:00,60.145,60.18,60.105,60.18,365800000.0
2008-12-01 12:26:00,60.18,60.195,60.125,60.13,259600000.0
2008-12-01 12:27:00,60.13,60.18,60.125,60.18,307200000.0
2008-12-01 12:28:00,60.185,60.29,60.185,60.265,292200000.0
2008-12-01 12:29:00,60.265,60.27,60.185,60.185,250100000.0
2008-12-01 12:30:00,60.18,60.18,60.075,60.12,485600000.0
2008-12-01 12:31:00,60.115,60.135,60.11,60.11,344200000.0
2008-12-01 12:32:00,60.11,60.125,60.095,60.1,206200000.0
2008-12-01 12:33:00,60.1,60.105,60.005,60.03,405600000.0
2008-12-01 12:34:00,60.025,60.06,60.005,60.045,311000000.0
2008-12-01 12:35:00,60.045,60.045,60.0,60.01,314800000.0
2008-12-01 12:36:00,60.015,60.015,59.97,59.995,246000000.0
2008-12-01 12:37:00,59.99,59.995,59.96,59.96,248400000.0
2008-12-01 12:38:00,59.955,59.99,59.93,59.965,223400000.0
2008-12-01 12:39:00,59.955,59.97,59.9,59.905,373800000.0
2008-12-01 12:40:00,59.9,59.93,59.885,59.915,287000000.0
2008-12-01 12:41:00,59.915,59.96,59.895,59.96,309800000.0
2008-12-01 12:42:00,59.96,60.02,59.93,60.02,446400000.0
2008-12-01 12:43:00,60.02,60.06,60.015,60.02,403600000.0
2008-12-01 12:44:00,60.015,60.015,59.96,59.965,323000000.0
2008-12-01 12:45:00,59.965,60.02,59.96,59.985,401800000.0
2008-12-01 12:46:00,59.99,60.025,59.955,59.955,228400000.0
2008-12-01 12:47:00,59.955,59.97,59.935,59.935,194800000.0
2008-12-01 12:48:00,59.935,60.03,59.915,60.03,453200000.0
2008-12-01 12:49:00,60.02,60.04,60.0,60.04,266000000.0
2008-12-01 12:50:00,60.04,60.045,60.035,60.035,165400000.0
2008-12-01 12:51:00,60.04,60.04,59.98,59.985,135400000.0
2008-12-01 12:52:00,59.995,60.01,59.995,60.0,228600000.0
2008-12-01 12:53:00,60.0,60.045,59.99,60.015,263600000.0
2008-12-01 12:54:00,60.03,60.035,60.005,60.01,193200000.0
2008-12-01 12:55:00,60.015,60.05,59.99,60.015,341200000.0
2008-12-01 12:56:00,60.015,60.045,60.005,60.045,205800000.0
2008-12-01 12:57:00,60.045,60.07,60.04,60.06,135600000.0
2008-12-01 12:58:00,60.06,60.08,60.055,60.075,57600000.0
2008-12-01 12:59:00,60.065,60.1,60.06,60.09,84600000.0
2008-12-01 13:00:00,60.09,60.175,60.09,60.17,195200000.0
2008-12-01 13:01:00,60.17,60.23,60.165,60.2,238900000.0
2008-12-01 13:02:00,60.2,60.3,60.2,60.295,216000000.0
2008-12-01 13:03:00,60.3,60.33,60.265,60.265,259000000.0
2008-12-01 13:04:00,60.275,60.28,60.23,60.25,150400000.0
2008-12-01 13:05:00,60.255,60.31,60.255,60.285,87200000.0
2008-12-01 13:06:00,60.29,60.315,60.265,60.27,126500000.0
2008-12-01 13:07:00,60.27,60.325,60.27,60.315,164600000.0
2008-12-01 13:08:00,60.31,60.365,60.3,60.355,198400000.0
2008-12-01 13:09:00,60.355,60.365,60.315,60.33,235000000.0
2008-12-01 13:10:00,60.335,60.355,60.325,60.335,264800000.0
2008-12-01 13:11:00,60.335,60.355,60.285,60.345,265200000.0
2008-12-01 13:12:00,60.345,60.355,60.34,60.355,52800000.0
2008-12-01 13:13:00,60.35,60.375,60.35,60.365,127600000.0
2008-12-01 13:14:00,60.375,60.46,60.355,60.46,196600000.0
2008-12-01 13:15:00,60.46,60.47,60.405,60.44,264600000.0
2008-12-01 13:16:00,60.44,60.465,60.43,60.45,162800000.0
2008-12-01 13:17:00,60.445,60.445,60.395,60.395,123000000.0
2008-12-01 13:18:00,60.39,60.44,60.385,60.44,61100000.0
2008-12-01 13:19:00,60.435,60.49,60.435,60.465,198400000.0
2008-12-01 13:20:00,60.47,60.495,60.43,60.47,149200000.0
2008-12-01 13:21:00,60.475,60.49,60.455,60.49,93100000.0
2008-12-01 13:22:00,60.49,60.515,60.47,60.49,108600000.0
2008-12-01 13:23:00,60.49,60.51,60.47,60.485,121000000.0
2008-12-01 13:24:00,60.485,60.49,60.45,60.45,72800000.0
2008-12-01 13:25:00,60.445,60.455,60.445,60.455,26800000.0
2008-12-01 13:26:00,60.45,60.45,60.385,60.385,205800000.0
2008-12-01 13:27:00,60.385,60.415,60.38,60.405,148200000.0
2008-12-01 13:28:00,60.405,60.415,60.4,60.41,38800000.0
2008-12-01 13:29:00,60.4,60.41,60.4,60.4,30200000.0
2008-12-01 13:30:00,60.405,60.47,60.405,60.44,141200000.0
2008-12-01 13:31:00,60.435,60.455,60.435,60.44,139200000.0
2008-12-01 13:32:00,60.44,60.44,60.42,60.425,75600000.0
2008-12-01 13:33:00,60.42,60.43,60.395,60.395,209800000.0
2008-12-01 13:34:00,60.395,60.4,60.355,60.355,372600000.0
2008-12-01 13:35:00,60.36,60.37,60.345,60.37,234200000.0
2008-12-01 13:36:00,60.375,60.38,60.335,60.34,214800000.0
2008-12-01 13:37:00,60.34,60.365,60.33,60.35,206400000.0
2008-12-01 13:38:00,60.35,60.465,60.35,60.43,212800000.0
2008-12-01 13:39:00,60.41,60.435,60.4,60.4,177000000.0
2008-12-01 13:40:00,60.405,60.43,60.355,60.365,144600000.0
2008-12-01 13:41:00,60.355,60.375,60.345,60.355,306400000.0
2008-12-01 13:42:00,60.355,60.365,60.315,60.325,417600000.0
2008-12-01 13:43:00,60.325,60.34,60.32,60.33,260000000.0
2008-12-01 13:44:00,60.315,60.335,60.315,60.33,176400000.0
2008-12-01 13:45:00,60.33,60.33,60.25,60.255,261000000.0
2008-12-01 13:46:00,60.265,60.29,60.245,60.27,154800000.0
2008-12-01 13:47:00,60.28,60.28,60.25,60.25,154600000.0
2008-12-01 13:48:00,60.25,60.26,60.24,60.26,135000000.0
2008-12-01 13:49:00,60.26,60.27,60.24,60.25,131400000.0
2008-12-01 13:50:00,60.235,60.28,60.23,60.265,324000000.0
2008-12-01 13:51:00,60.265,60.265,60.245,60.255,54000000.0
2008-12-01 13:52:00,60.255,60.255,60.195,60.195,202300000.0
2008-12-01 13:53:00,60.2,60.255,60.2,60.25,254400000.0
2008-12-01 13:54:00,60.26,60.3,60.25,60.285,186800000.0
2008-12-01 13:55:00,60.29,60.3,60.285,60.295,46000000.0
2008-12-01 13:56:00,60.3,60.34,60.295,60.33,95400000.0
2008-12-01 13:57:00,60.335,60.395,60.335,60.375,90400000.0
2008-12-01 13:58:00,60.375,60.38,60.3,60.3,133600000.0
2008-12-01 13:59:00,60.295,60.325,60.26,60.26,154200000.0
2008-12-01 14:00:00,60.26,60.26,60.235,60.255,166400000.0
2008-12-01 14:01:00,60.26,60.3,60.26,60.295,132800000.0
2008-12-01 14:02:00,60.295,60.33,60.285,60.305,111800000.0
2008-12-01 14:03:00,60.31,60.31,60.305,60.31,30000000.0
2008-12-01 14:04:00,60.31,60.325,60.3,60.3,53200000.0
2008-12-01 14:05:00,60.3,60.31,60.295,60.295,26000000.0
2008-12-01 14:06:00,60.29,60.31,60.29,60.305,33400000.0
2008-12-01 14:07:00,60.31,60.32,60.31,60.32,34000000.0
2008-12-01 14:08:00,60.305,60.315,60.295,60.3,89000000.0
2008-12-01 14:09:00,60.3,60.345,60.3,60.34,56000000.0
2008-12-01 14:10:00,60.345,60.345,60.32,60.345,74000000.0
2008-12-01 14:11:00,60.355,60.355,60.355,60.355,12000000.0
2008-12-01 14:12:00,60.36,60.37,60.33,60.335,54000000.0
2008-12-01 14:13:00,60.335,60.345,60.285,60.305,132600000.0
2008-12-01 14:14:00,60.31,60.325,60.3,60.3,98400000.0
2008-12-01 14:15:00,60.3,60.35,60.29,60.335,146300000.0
2008-12-01 14:16:00,60.335,60.335,60.245,60.27,266400000.0
2008-12-01 14:17:00,60.275,60.29,60.215,60.235,261800000.0
2008-12-01 14:18:00,60.235,60.24,60.195,60.21,73600000.0
2008-12-01 14:19:00,60.215,60.235,60.195,60.215,77000000.0
2008-12-01 14:20:00,60.215,60.25,60.215,60.25,100400000.0
2008-12-01 14:21:00,60.24,60.28,60.23,60.245,180000000.0
2008-12-01 14:22:00,60.25,60.285,60.21,60.25,107400000.0
2008-12-01 14:23:00,60.255,60.275,60.23,60.27,150000000.0
2008-12-01 14:24:00,60.27,60.275,60.235,60.235,204200000.0
2008-12-01 14:25:00,60.235,60.235,60.22,60.23,219400000.0
2008-12-01 14:26:00,60.23,60.26,60.2,60.2,106800000.0
2008-12-01 14:27:00,60.24,60.245,60.23,60.24,84600000.0
2008-12-01 14:28:00,60.24,60.245,60.23,60.23,88800000.0
2008-12-01 14:29:00,60.235,60.24,60.23,60.235,92000000.0
2008-12-01 14:30:00,60.24,60.24,60.19,60.235,137400000.0
2008-12-01 14:31:00,60.24,60.245,60.19,60.2,137600000.0
2008-12-01 14:32:00,60.2,60.205,60.18,60.195,380400000.0
2008-12-01 14:33:00,60.195,60.21,60.175,60.175,330300000.0
2008-12-01 14:34:00,60.175,60.18,60.13,60.155,214400000.0
2008-12-01 14:35:00,60.165,60.18,60.14,60.155,279000000.0
2008-12-01 14:36:00,60.155,60.18,60.145,60.15,185200000.0
2008-12-01 14:37:00,60.155,60.165,60.075,60.115,362600000.0
2008-12-01 14:38:00,60.115,60.13,60.065,60.065,223800000.0
2008-12-01 14:39:00,60.055,60.08,60.055,60.055,179000000.0
2008-12-01 14:40:00,60.055,60.075,60.05,60.055,168000000.0
2008-12-01 14:41:00,60.065,60.085,60.05,60.05,64600000.0
2008-12-01 14:42:00,60.06,60.06,59.995,60.025,127600000.0
2008-12-01 14:43:00,60.03,60.075,60.03,60.065,113200000.0
2008-12-01 14:44:00,60.07,60.12,60.065,60.105,181000000.0
2008-12-01 14:45:00,60.1,60.16,60.1,60.15,154600000.0
2008-12-01 14:46:00,60.145,60.15,60.125,60.13,97300000.0
2008-12-01 14:47:00,60.13,60.13,60.07,60.11,82400000.0
2008-12-01 14:48:00,60.12,60.15,60.115,60.13,144600000.0
2008-12-01 14:49:00,60.135,60.14,60.11,60.11,106600000.0
2008-12-01 14:50:00,60.115,60.12,60.05,60.065,187900000.0
2008-12-01 14:51:00,60.065,60.115,60.065,60.115,162400000.0
2008-12-01 14:52:00,60.105,60.12,60.09,60.1,150800000.0
2008-12-01 14:53:00,60.1,60.135,60.1,60.125,94800000.0
2008-12-01 14:54:00,60.13,60.145,60.11,60.12,144800000.0
2008-12-01 14:55:00,60.12,60.135,60.12,60.13,99400000.0
2008-12-01 14:56:00,60.125,60.13,60.12,60.125,66000000.0
2008-12-01 14:57:00,60.135,60.14,60.13,60.14,65800000.0
2008-12-01 14:58:00,60.14,60.28,60.14,60.255,375999999.0
2008-12-01 14:59:00,60.26,60.325,60.23,60.285,423100000.0
2008-12-01 15:00:00,60.285,60.325,60.285,60.3,65600000.0
2008-12-01 15:01:00,60.31,60.31,60.265,60.3,44300000.0
2008-12-01 15:02:00,60.3,60.3,60.205,60.205,190800000.0
2008-12-01 15:03:00,60.215,60.25,60.175,60.185,143000000.0
2008-12-01 15:04:00,60.17,60.225,60.155,60.175,244300000.0
2008-12-01 15:05:00,60.18,60.18,60.16,60.17,121400000.0
2008-12-01 15:06:00,60.165,60.235,60.16,60.215,165600000.0
2008-12-01 15:07:00,60.215,60.27,60.2,60.265,245200000.0
2008-12-01 15:08:00,60.27,60.285,60.25,60.26,238400000.0
2008-12-01 15:09:00,60.26,60.275,60.225,60.225,257000000.0
2008-12-01 15:10:00,60.225,60.235,60.22,60.23,145600000.0
2008-12-01 15:11:00,60.225,60.3,60.215,60.3,146800000.0
2008-12-01 15:12:00,60.305,60.31,60.225,60.24,309600000.0
2008-12-01 15:13:00,60.23,60.24,60.21,60.215,187400000.0
2008-12-01 15:14:00,60.225,60.23,60.21,60.23,92800000.0
2008-12-01 15:15:00,60.235,60.245,60.225,60.235,127600000.0
2008-12-01 15:16:00,60.235,60.245,60.195,60.2,172000000.0
2008-12-01 15:17:00,60.19,60.285,60.18,60.285,213400000.0
2008-12-01 15:18:00,60.285,60.3,60.235,60.25,196000000.0
2008-12-01 15:19:00,60.265,60.285,60.245,60.285,338000000.0
2008-12-01 15:20:00,60.285,60.335,60.27,60.275,246600000.0
2008-12-01 15:21:00,60.28,60.315,60.27,60.28,166800000.0
2008-12-01 15:22:00,60.275,60.275,60.235,60.255,445000000.0
2008-12-01 15:23:00,60.26,60.295,60.23,60.23,147400000.0
2008-12-01 15:24:00,60.225,60.315,60.15,60.295,359000000.0
2008-12-01 15:25:00,60.305,60.305,60.25,60.275,132400000.0
2008-12-01 15:26:00,60.27,60.27,60.24,60.24,130000000.0
2008-12-01 15:27:00,60.24,60.26,60.215,60.215,201600000.0
2008-12-01 15:28:00,60.22,60.23,60.175,60.22,321000000.0
2008-12-01 15:29:00,60.22,60.22,60.18,60.205,123400000.0
2008-12-01 15:30:00,60.2,60.2,60.155,60.16,210400000.0
2008-12-01 15:31:00,60.16,60.19,60.16,60.17,271400000.0
2008-12-01 15:32:00,60.17,60.205,60.165,60.185,219800000.0
2008-12-01 15:33:00,60.19,60.25,60.19,60.225,234000000.0
2008-12-01 15:34:00,60.23,60.34,60.23,60.33,212200000.0
2008-12-01 15:35:00,60.33,60.34,60.315,60.32,67600000.0
2008-12-01 15:36:00,60.315,60.385,60.305,60.385,171800000.0
2008-12-01 15:37:00,60.385,60.415,60.355,60.38,149600000.0
2008-12-01 15:38:00,60.38,60.385,60.29,60.29,232600000.0
2008-12-01 15:39:00,60.305,60.305,60.25,60.255,137000000.0
2008-12-01 15:40:00,60.255,60.26,60.18,60.185,218600000.0
2008-12-01 15:41:00,60.18,60.26,60.175,60.25,182200000.0
2008-12-01 15:42:00,60.24,60.24,60.15,60.15,211800000.0
2008-12-01 15:43:00,60.155,60.17,60.105,60.125,298500000.0
2008-12-01 15:44:00,60.135,60.24,60.135,60.24,80000000.0
2008-12-01 15:45:00,60.24,60.26,60.18,60.18,112000000.0
2008-12-01 15:46:00,60.17,60.185,60.135,60.165,330600000.0
2008-12-01 15:47:00,60.16,60.17,60.045,60.07,198700000.0
2008-12-01 15:48:00,60.06,60.085,60.005,60.02,230200000.0
2008-12-01 15:49:00,60.02,60.04,59.95,59.97,321400000.0
2008-12-01 15:50:00,59.97,60.0,59.965,59.99,136400000.0
2008-12-01 15:51:00,59.995,60.105,59.99,60.105,233300000.0
2008-12-01 15:52:00,60.115,60.165,60.035,60.05,358800000.0
2008-12-01 15:53:00,60.055,60.075,60.035,60.055,266400000.0
2008-12-01 15:54:00,60.045,60.09,60.015,60.08,253000000.0
2008-12-01 15:55:00,60.075,60.115,60.02,60.08,342000000.0
2008-12-01 15:56:00,60.085,60.115,60.065,60.09,190200000.0
2008-12-01 15:57:00,60.09,60.165,60.09,60.155,164200000.0
2008-12-01 15:58:00,60.155,60.27,60.155,60.27,299400000.0
2008-12-01 15:59:00,60.255,60.36,60.25,60.255,425200000.0
2008-12-01 16:00:00,60.245,60.285,60.23,60.255,226200000.0
2008-12-01 16:01:00,60.255,60.27,60.235,60.265,236600000.0
2008-12-01 16:02:00,60.26,60.31,60.26,60.305,313200000.0
2008-12-01 16:03:00,60.305,60.325,60.27,60.315,328800000.0
2008-12-01 16:04:00,60.325,60.34,60.295,60.315,338000000.0
2008-12-01 16:05:00,60.315,60.375,60.315,60.345,382600000.0
2008-12-01 16:06:00,60.35,60.415,60.345,60.41,398200000.0
2008-12-01 16:07:00,60.415,60.45,60.4,60.43,333000000.0
2008-12-01 16:08:00,60.43,60.46,60.41,60.42,316600000.0
2008-12-01 16:09:00,60.42,60.505,60.42,60.495,229000000.0
2008-12-01 16:10:00,60.5,60.505,60.45,60.46,177600000.0
2008-12-01 16:11:00,60.46,60.47,60.405,60.425,254900000.0
2008-12-01 16:12:00,60.425,60.5,60.425,60.5,170000000.0
2008-12-01 16:13:00,60.495,60.54,60.475,60.51,456600000.0
2008-12-01 16:14:00,60.505,60.505,60.405,60.43,494600000.0
2008-12-01 16:15:00,60.425,60.45,60.415,60.435,360000000.0
2008-12-01 16:16:00,60.435,60.44,60.39,60.44,251400000.0
2008-12-01 16:17:00,60.44,60.445,60.39,60.4,119200000.0
2008-12-01 16:18:00,60.4,60.425,60.395,60.425,91400000.0
2008-12-01 16:19:00,60.425,60.425,60.365,60.38,140000000.0
2008-12-01 16:20:00,60.39,60.44,60.38,60.415,222400000.0
2008-12-01 16:21:00,60.415,60.44,60.415,60.425,188000000.0
2008-12-01 16:22:00,60.435,60.475,60.425,60.455,233800000.0
2008-12-01 16:23:00,60.455,60.475,60.41,60.44,282200000.0
2008-12-01 16:24:00,60.44,60.45,60.425,60.425,227600000.0
2008-12-01 16:25:00,60.425,60.46,60.365,60.405,293800000.0
2008-12-01 16:26:00,60.4,60.455,60.4,60.445,157800000.0
2008-12-01 16:27:00,60.45,60.455,60.395,60.435,287800000.0
2008-12-01 16:28:00,60.435,60.48,60.42,60.46,171000000.0
2008-12-01 16:29:00,60.465,60.485,60.455,60.465,222600000.0
2008-12-01 16:30:00,60.465,60.565,60.455,60.51,589800000.0
2008-12-01 16:31:00,60.505,60.59,60.49,60.545,501800000.0
2008-12-01 16:32:00,60.545,60.56,60.515,60.525,458400000.0
2008-12-01 16:33:00,60.525,60.565,60.51,60.52,440600000.0
2008-12-01 16:34:00,60.52,60.58,60.48,60.49,487000000.0
2008-12-01 16:35:00,60.49,60.505,60.435,60.45,482800000.0
2008-12-01 16:36:00,60.45,60.48,60.43,60.445,268600000.0
2008-12-01 16:37:00,60.445,60.48,60.38,60.445,437000000.0
2008-12-01 16:38:00,60.455,60.555,60.45,60.5,320400000.0
2008-12-01 16:39:00,60.505,60.505,60.385,60.415,343800000.0
2008-12-01 16:40:00,60.43,60.44,60.355,60.375,428800000.0
2008-12-01 16:41:00,60.375,60.385,60.32,60.36,379200000.0
2008-12-01 16:42:00,60.36,60.36,60.25,60.25,367500000.0
2008-12-01 16:43:00,60.245,60.265,60.215,60.24,209600000.0
2008-12-01 16:44:00,60.24,60.24,60.185,60.195,279200000.0
2008-12-01 16:45:00,60.195,60.205,60.175,60.195,198000000.0
2008-12-01 16:46:00,60.19,60.275,60.185,60.23,195200000.0
2008-12-01 16:47:00,60.235,60.26,60.205,60.21,188800000.0
2008-12-01 16:48:00,60.21,60.235,60.19,60.22,221000000.0
2008-12-01 16:49:00,60.22,60.27,60.22,60.26,161000000.0
2008-12-01 16:50:00,60.255,60.285,60.205,60.205,200800000.0
2008-12-01 16:51:00,60.2,60.265,60.195,60.215,392000000.0
2008-12-01 16:52:00,60.205,60.215,60.165,60.165,501800003.0
2008-12-01 16:53:00,60.16,60.225,60.16,60.205,369200000.0
2008-12-01 16:54:00,60.2,60.22,60.175,60.19,258400000.0
2008-12-01 16:55:00,60.195,60.21,60.185,60.2,295000000.0
2008-12-01 16:56:00,60.2,60.215,60.17,60.185,386800000.0
2008-12-01 16:57:00,60.185,60.2,60.165,60.2,322800000.0
2008-12-01 16:58:00,60.2,60.22,60.17,60.215,299600000.0
2008-12-01 16:59:00,60.215,60.22,60.14,60.155,459400000.0
2008-12-01 17:00:00,60.16,60.225,60.16,60.175,436400000.0
2008-12-01 17:01:00,60.17,60.18,60.12,60.14,240800000.0
2008-12-01 17:02:00,60.14,60.165,60.115,60.155,278000000.0
2008-12-01 17:03:00,60.16,60.285,60.145,60.27,275400000.0
2008-12-01 17:04:00,60.275,60.335,60.255,60.275,347600000.0
2008-12-01 17:05:00,60.28,60.295,60.195,60.225,432600000.0
2008-12-01 17:06:00,60.225,60.32,60.215,60.295,364400000.0
2008-12-01 17:07:00,60.295,60.31,60.265,60.295,272400000.0
2008-12-01 17:08:00,60.295,60.355,60.285,60.33,277400000.0
2008-12-01 17:09:00,60.34,60.365,60.3,60.36,213400000.0
2008-12-01 17:10:00,60.36,60.385,60.355,60.365,200800000.0
2008-12-01 17:11:00,60.37,60.38,60.3,60.3,233400000.0
2008-12-01 17:12:00,60.295,60.34,60.29,60.3,177600000.0
2008-12-01 17:13:00,60.3,60.365,60.29,60.345,313000000.0
2008-12-01 17:14:00,60.345,60.345,60.295,60.345,214800000.0
2008-12-01 17:15:00,60.34,60.35,60.32,60.345,274200000.0
2008-12-01 17:16:00,60.34,60.465,60.34,60.465,259000000.0
2008-12-01 17:17:00,60.455,60.495,60.425,60.44,412800000.0
2008-12-01 17:18:00,60.435,60.45,60.405,60.41,375800000.0
2008-12-01 17:19:00,60.41,60.415,60.295,60.31,272200000.0
2008-12-01 17:20:00,60.315,60.32,60.285,60.3,153600000.0
2008-12-01 17:21:00,60.305,60.38,60.295,60.32,250600000.0
2008-12-01 17:22:00,60.325,60.35,60.3,60.31,185400000.0
2008-12-01 17:23:00,60.305,60.35,60.3,60.325,401600000.0
2008-12-01 17:24:00,60.32,60.355,60.29,60.315,274800000.0
2008-12-01 17:25:00,60.31,60.345,60.275,60.305,272800000.0
2008-12-01 17:26:00,60.31,60.33,60.275,60.275,251400000.0
2008-12-01 17:27:00,60.28,60.395,60.28,60.395,374400000.0
2008-12-01 17:28:00,60.39,60.39,60.28,60.285,412000000.0
2008-12-01 17:29:00,60.285,60.31,60.26,60.27,310000000.0
2008-12-01 17:30:00,60.265,60.27,60.145,60.17,338000000.0
2008-12-01 17:31:00,60.165,60.22,60.155,60.16,232600000.0
2008-12-01 17:32:00,60.155,60.16,60.065,60.12,452600000.0
2008-12-01 17:33:00,60.115,60.26,60.08,60.225,420800000.0
2008-12-01 17:34:00,60.22,60.255,60.175,60.205,212800000.0
2008-12-01 17:35:00,60.2,60.205,60.13,60.155,177600000.0
2008-12-01 17:36:00,60.155,60.25,60.145,60.24,258800000.0
2008-12-01 17:37:00,60.24,60.25,60.175,60.19,307600000.0
2008-12-01 17:38:00,60.18,60.27,60.18,60.255,200200000.0
2008-12-01 17:39:00,60.255,60.32,60.255,60.315,219400000.0
2008-12-01 17:40:00,60.295,60.405,60.295,60.38,195600000.0
2008-12-01 17:41:00,60.375,60.42,60.36,60.37,215000000.0
2008-12-01 17:42:00,60.37,60.415,60.36,60.36,267800000.0
2008-12-01 17:43:00,60.36,60.385,60.325,60.34,179000000.0
2008-12-01 17:44:00,60.335,60.47,60.32,60.43,321400000.0
2008-12-01 17:45:00,60.425,60.44,60.4,60.4,232400000.0
2008-12-01 17:46:00,60.4,60.46,60.395,60.41,265400000.0
2008-12-01 17:47:00,60.405,60.475,60.4,60.45,306800000.0
2008-12-01 17:48:00,60.445,60.48,60.42,60.42,192000000.0
2008-12-01 17:49:00,60.425,60.495,60.425,60.45,179700000.0
2008-12-01 17:50:00,60.45,60.485,60.425,60.455,200200000.0
2008-12-01 17:51:00,60.455,60.455,60.415,60.44,155400000.0
2008-12-01 17:52:00,60.425,60.425,60.375,60.38,139400000.0
2008-12-01 17:53:00,60.38,60.4,60.35,60.365,266900000.0
2008-12-01 17:54:00,60.37,60.375,60.325,60.355,310600000.0
2008-12-01 17:55:00,60.35,60.355,60.315,60.32,123200000.0
2008-12-01 17:56:00,60.315,60.39,60.315,60.335,281700000.0
2008-12-01 17:57:00,60.335,60.37,60.31,60.37,247600000.0
2008-12-01 17:58:00,60.36,60.43,60.34,60.425,239400000.0
2008-12-01 17:59:00,60.43,60.49,60.375,60.46,209000000.0
2008-12-01 18:00:00,60.455,60.46,60.385,60.41,212900000.0
2008-12-01 18:01:00,60.41,60.445,60.375,60.375,233400000.0
2008-12-01 18:02:00,60.375,60.405,60.355,60.355,221000000.0
2008-12-01 18:03:00,60.36,60.405,60.29,60.31,291000000.0
2008-12-01 18:04:00,60.315,60.405,60.3,60.39,237900000.0
2008-12-01 18:05:00,60.385,60.4,60.34,60.34,228800000.0
2008-12-01 18:06:00,60.34,60.35,60.31,60.32,164400000.0
2008-12-01 18:07:00,60.32,60.355,60.315,60.345,345400000.0
2008-12-01 18:08:00,60.345,60.365,60.31,60.34,264400000.0
2008-12-01 18:09:00,60.345,60.355,60.29,60.3,220000000.0
2008-12-01 18:10:00,60.3,60.39,60.3,60.38,149600000.0
2008-12-01 18:11:00,60.375,60.41,60.345,60.41,127000000.0
2008-12-01 18:12:00,60.415,60.47,60.415,60.445,164600000.0
2008-12-01 18:13:00,60.44,60.48,60.44,60.47,64000000.0
2008-12-01 18:14:00,60.47,60.515,60.47,60.515,197200000.0
2008-12-01 18:15:00,60.505,60.52,60.485,60.495,123400000.0
2008-12-01 18:16:00,60.485,60.49,60.45,60.45,178000000.0
2008-12-01 18:17:00,60.455,60.475,60.435,60.45,190200000.0
2008-12-01 18:18:00,60.455,60.465,60.435,60.445,90200000.0
2008-12-01 18:19:00,60.45,60.53,60.445,60.51,268400000.0
2008-12-01 18:20:00,60.51,60.585,60.495,60.555,161400000.0
2008-12-01 18:21:00,60.575,60.605,60.555,60.56,336600000.0
2008-12-01 18:22:00,60.575,60.58,60.52,60.53,282400000.0
2008-12-01 18:23:00,60.525,60.525,60.425,60.435,313400000.0
2008-12-01 18:24:00,60.435,60.435,60.395,60.41,408400000.0
2008-12-01 18:25:00,60.4,60.43,60.39,60.395,175400000.0
2008-12-01 18:26:00,60.4,60.41,60.355,60.38,193200000.0
2008-12-01 18:27:00,60.37,60.4,60.365,60.39,124800000.0
2008-12-01 18:28:00,60.39,60.4,60.375,60.375,84800000.0
2008-12-01 18:29:00,60.37,60.375,60.305,60.335,339600000.0
2008-12-01 18:30:00,60.325,60.38,60.32,60.34,363800000.0
2008-12-01 18:31:00,60.335,60.36,60.31,60.315,306000000.0
2008-12-01 18:32:00,60.315,60.4,60.285,60.37,245400000.0
2008-12-01 18:33:00,60.37,60.37,60.32,60.345,245200000.0
2008-12-01 18:34:00,60.35,60.385,60.34,60.375,392000000.0
2008-12-01 18:35:00,60.375,60.39,60.355,60.375,226400000.0
2008-12-01 18:36:00,60.375,60.44,60.375,60.435,401800000.0
2008-12-01 18:37:00,60.435,60.435,60.38,60.41,463800000.0
2008-12-01 18:38:00,60.41,60.43,60.39,60.395,325800000.0
2008-12-01 18:39:00,60.395,60.455,60.395,60.44,179000000.0
2008-12-01 18:40:00,60.44,60.49,60.43,60.445,166600000.0
2008-12-01 18:41:00,60.45,60.46,60.44,60.46,192800000.0
2008-12-01 18:42:00,60.46,60.46,60.425,60.46,135200000.0
2008-12-01 18:43:00,60.46,60.48,60.435,60.48,347600000.0
2008-12-01 18:44:00,60.475,60.485,60.455,60.465,236200000.0
2008-12-01 18:45:00,60.465,60.565,60.46,60.52,269800000.0
2008-12-01 18:46:00,60.52,60.55,60.52,60.52,415800000.0
2008-12-01 18:47:00,60.525,60.565,60.5,60.525,338400000.0
2008-12-01 18:48:00,60.53,60.575,60.52,60.55,206200000.0
2008-12-01 18:49:00,60.55,60.55,60.525,60.535,81600000.0
2008-12-01 18:50:00,60.535,60.535,60.495,60.52,102600000.0
2008-12-01 18:51:00,60.52,60.52,60.45,60.47,250000000.0
2008-12-01 18:52:00,60.47,60.47,60.39,60.4,252000000.0
2008-12-01 18:53:00,60.4,60.42,60.4,60.42,98200000.0
2008-12-01 18:54:00,60.425,60.44,60.4,60.41,215400000.0
2008-12-01 18:55:00,60.41,60.42,60.405,60.415,176400000.0
2008-12-01 18:56:00,60.42,60.42,60.38,60.39,80200000.0
2008-12-01 18:57:00,60.39,60.44,60.38,60.44,121000000.0
2008-12-01 18:58:00,60.44,60.44,60.415,60.42,116200000.0
2008-12-01 18:59:00,60.42,60.42,60.375,60.385,352800000.0
2008-12-01 19:00:00,60.385,60.385,60.315,60.33,207600000.0
2008-12-01 19:01:00,60.335,60.335,60.31,60.315,214200000.0
2008-12-01 19:02:00,60.315,60.39,60.315,60.37,252200000.0
2008-12-01 19:03:00,60.365,60.39,60.355,60.38,261800000.0
2008-12-01 19:04:00,60.38,60.39,60.315,60.35,221000000.0
2008-12-01 19:05:00,60.35,60.4,60.345,60.39,252200000.0
2008-12-01 19:06:00,60.385,60.51,60.375,60.5,314200000.0
2008-12-01 19:07:00,60.5,60.53,60.445,60.48,461200000.0
2008-12-01 19:08:00,60.48,60.495,60.435,60.45,421000000.0
2008-12-01 19:09:00,60.45,60.465,60.42,60.42,395000000.0
2008-12-01 19:10:00,60.425,60.49,60.41,60.445,523800000.0
2008-12-01 19:11:00,60.445,60.495,60.445,60.455,257400000.0
2008-12-01 19:12:00,60.46,60.545,60.455,60.53,183000000.0
2008-12-01 19:13:00,60.53,60.61,60.53,60.575,312700000.0
2008-12-01 19:14:00,60.58,60.61,60.54,60.56,297400000.0
2008-12-01 19:15:00,60.545,60.56,60.51,60.51,142600000.0
2008-12-01 19:16:00,60.51,60.52,60.48,60.48,270400000.0
2008-12-01 19:17:00,60.48,60.49,60.415,60.455,482100000.0
2008-12-01 19:18:00,60.46,60.465,60.425,60.445,329400000.0
2008-12-01 19:19:00,60.445,60.475,60.375,60.42,269200000.0
2008-12-01 19:20:00,60.42,60.425,60.38,60.38,181600000.0
2008-12-01 19:21:00,60.39,60.415,60.37,60.39,349600000.0
2008-12-01 19:22:00,60.395,60.465,60.395,60.41,382800000.0
2008-12-01 19:23:00,60.415,60.435,60.395,60.405,193600000.0
2008-12-01 19:24:00,60.39,60.41,60.375,60.38,318000000.0
2008-12-01 19:25:00,60.38,60.385,60.235,60.25,368000000.0
2008-12-01 19:26:00,60.255,60.295,60.235,60.295,291000000.0
2008-12-01 19:27:00,60.29,60.31,60.275,60.275,359800000.0
2008-12-01 19:28:00,60.275,60.28,60.25,60.255,401400000.0
2008-12-01 19:29:00,60.255,60.305,60.25,60.265,409400000.0
2008-12-01 19:30:00,60.265,60.28,60.12,60.12,335400000.0
2008-12-01 19:31:00,60.13,60.16,60.095,60.145,207600000.0
2008-12-01 19:32:00,60.15,60.21,60.135,60.185,393200000.0
2008-12-01 19:33:00,60.195,60.265,60.165,60.265,244600000.0
2008-12-01 19:34:00,60.26,60.3,60.23,60.3,169200000.0
2008-12-01 19:35:00,60.295,60.335,60.28,60.325,85400000.0
2008-12-01 19:36:00,60.315,60.315,60.155,60.17,205200000.0
2008-12-01 19:37:00,60.17,60.235,60.155,60.19,125800000.0
2008-12-01 19:38:00,60.185,60.19,60.13,60.13,169000000.0
2008-12-01 19:39:00,60.13,60.14,60.1,60.115,189400000.0
2008-12-01 19:40:00,60.12,60.12,60.1,60.11,46000000.0
2008-12-01 19:41:00,60.11,60.135,60.07,60.1,208200000.0
2008-12-01 19:42:00,60.1,60.1,60.045,60.07,277800000.0
2008-12-01 19:43:00,60.065,60.075,60.045,60.075,188800000.0
2008-12-01 19:44:00,60.075,60.155,60.075,60.15,247600000.0
2008-12-01 19:45:00,60.155,60.22,60.135,60.175,239400000.0
2008-12-01 19:46:00,60.175,60.185,60.145,60.155,125200000.0
2008-12-01 19:47:00,60.17,60.2,60.135,60.17,322600000.0
2008-12-01 19:48:00,60.17,60.175,60.135,60.155,293600000.0
2008-12-01 19:49:00,60.16,60.17,60.135,60.155,319000000.0
2008-12-01 19:50:00,60.155,60.195,60.15,60.18,222200000.0
2008-12-01 19:51:00,60.18,60.215,60.135,60.155,203600000.0
2008-12-01 19:52:00,60.15,60.16,60.11,60.11,590800000.0
2008-12-01 19:53:00,60.115,60.13,60.09,60.09,227400000.0
2008-12-01 19:54:00,60.09,60.125,60.075,60.105,188600000.0
2008-12-01 19:55:00,60.095,60.115,60.075,60.1,337200000.0
2008-12-01 19:56:00,60.105,60.12,60.1,60.115,373200000.0
2008-12-01 19:57:00,60.115,60.13,60.095,60.095,300400000.0
2008-12-01 19:58:00,60.1,60.12,60.095,60.11,313000000.0
2008-12-01 19:59:00,60.11,60.14,60.1,60.14,256200000.0
2008-12-01 20:00:00,60.135,60.2,60.125,60.17,362400000.0
2008-12-01 20:01:00,60.175,60.21,60.165,60.21,199600000.0
2008-12-01 20:02:00,60.205,60.23,60.195,60.205,219800000.0
2008-12-01 20:03:00,60.205,60.23,60.195,60.22,198600000.0
2008-12-01 20:04:00,60.22,60.275,60.22,60.235,325400000.0
2008-12-01 20:05:00,60.235,60.255,60.22,60.225,177200000.0
2008-12-01 20:06:00,60.225,60.23,60.2,60.215,174800000.0
2008-12-01 20:07:00,60.22,60.25,60.22,60.24,282800000.0
2008-12-01 20:08:00,60.24,60.265,60.235,60.26,333600000.0
2008-12-01 20:09:00,60.26,60.265,60.25,60.265,128400000.0
2008-12-01 20:10:00,60.265,60.325,60.265,60.325,206400000.0
2008-12-01 20:11:00,60.34,60.425,60.34,60.425,281600000.0
2008-12-01 20:12:00,60.415,60.465,60.41,60.455,229200000.0
2008-12-01 20:13:00,60.455,60.47,60.405,60.44,224800000.0
2008-12-01 20:14:00,60.445,60.455,60.39,60.4,264800000.0
2008-12-01 20:15:00,60.405,60.435,60.39,60.41,157400000.0
2008-12-01 20:16:00,60.405,60.41,60.36,60.36,64600000.0
2008-12-01 20:17:00,60.36,60.375,60.345,60.375,131000000.0
2008-12-01 20:18:00,60.37,60.45,60.365,60.45,222000000.0
2008-12-01 20:19:00,60.45,60.47,60.41,60.42,247000000.0
2008-12-01 20:20:00,60.43,60.47,60.425,60.455,200400000.0
2008-12-01 20:21:00,60.455,60.46,60.425,60.43,279600000.0
2008-12-01 20:22:00,60.43,60.445,60.415,60.425,160400000.0
2008-12-01 20:23:00,60.425,60.425,60.39,60.395,157000000.0
2008-12-01 20:24:00,60.395,60.395,60.36,60.37,89600000.0
2008-12-01 20:25:00,60.37,60.37,60.35,60.365,165200000.0
2008-12-01 20:26:00,60.365,60.39,60.355,60.37,224800000.0
2008-12-01 20:27:00,60.375,60.375,60.345,60.345,110000000.0
2008-12-01 20:28:00,60.34,60.34,60.295,60.335,193900000.0
2008-12-01 20:29:00,60.33,60.34,60.32,60.335,168000000.0
2008-12-01 20:30:00,60.335,60.43,60.315,60.42,306600000.0
2008-12-01 20:31:00,60.42,60.42,60.4,60.41,184400000.0
2008-12-01 20:32:00,60.405,60.405,60.385,60.395,400800000.0
2008-12-01 20:33:00,60.41,60.42,60.395,60.42,188400000.0
2008-12-01 20:34:00,60.415,60.475,60.415,60.46,224400000.0
2008-12-01 20:35:00,60.46,60.465,60.425,60.44,240600000.0
2008-12-01 20:36:00,60.44,60.445,60.405,60.41,125000000.0
2008-12-01 20:37:00,60.41,60.43,60.37,60.38,267300000.0
2008-12-01 20:38:00,60.37,60.38,60.365,60.375,158800000.0
2008-12-01 20:39:00,60.375,60.42,60.375,60.39,338000000.0
2008-12-01 20:40:00,60.39,60.395,60.38,60.38,305600000.0
2008-12-01 20:41:00,60.385,60.39,60.38,60.39,153400000.0
2008-12-01 20:42:00,60.39,60.395,60.38,60.39,94200000.0
2008-12-01 20:43:00,60.385,60.385,60.355,60.37,103000000.0
2008-12-01 20:44:00,60.365,60.38,60.305,60.31,530600000.0
2008-12-01 20:45:00,60.31,60.405,60.29,60.39,478000000.0
2008-12-01 20:46:00,60.385,60.4,60.33,60.34,481000000.0
2008-12-01 20:47:00,60.34,60.355,60.315,60.34,257000000.0
2008-12-01 20:48:00,60.345,60.36,60.33,60.34,206200000.0
2008-12-01 20:49:00,60.345,60.38,60.32,60.32,359600000.0
2008-12-01 20:50:00,60.32,60.38,60.3,60.32,362600000.0
2008-12-01 20:51:00,60.325,60.325,60.175,60.265,458600000.0
2008-12-01 20:52:00,60.26,60.335,60.26,60.335,374800000.0
2008-12-01 20:53:00,60.335,60.335,60.285,60.31,323000000.0
2008-12-01 20:54:00,60.31,60.32,60.29,60.295,166400000.0
2008-12-01 20:55:00,60.29,60.295,60.235,60.24,386000000.0
2008-12-01 20:56:00,60.245,60.26,60.155,60.155,403400000.0
2008-12-01 20:57:00,60.145,60.22,60.13,60.195,334600000.0
2008-12-01 20:58:00,60.195,60.265,60.19,60.255,212400000.0
2008-12-01 20:59:00,60.26,60.375,60.25,60.36,411400000.0
2008-12-01 21:00:00,60.36,60.4,60.355,60.38,269800000.0
2008-12-01 21:01:00,60.395,60.41,60.39,60.405,154000000.0
2008-12-01 21:02:00,60.405,60.42,60.325,60.34,355000000.0
2008-12-01 21:03:00,60.34,60.34,60.31,60.315,264400000.0
2008-12-01 21:04:00,60.315,60.33,60.31,60.315,131000000.0
2008-12-01 21:05:00,60.32,60.32,60.27,60.275,200600000.0
2008-12-01 21:06:00,60.275,60.285,60.225,60.255,329000000.0
2008-12-01 21:07:00,60.255,60.285,60.25,60.28,299800000.0
2008-12-01 21:08:00,60.285,60.38,60.285,60.35,355200000.0
2008-12-01 21:09:00,60.355,60.36,60.305,60.32,399200000.0
2008-12-01 21:10:00,60.315,60.355,60.29,60.325,211800000.0
2008-12-01 21:11:00,60.325,60.325,60.285,60.315,293000000.0
2008-12-01 21:12:00,60.31,60.34,60.295,60.335,303000000.0
2008-12-01 21:13:00,60.335,60.36,60.3,60.3,203400000.0
2008-12-01 21:14:00,60.31,60.325,60.265,60.285,311000000.0
2008-12-01 21:15:00,60.28,60.29,60.17,60.21,282400000.0
2008-12-01 21:16:00,60.21,60.305,60.205,60.255,410000000.0
2008-12-01 21:17:00,60.255,60.26,60.205,60.23,265800000.0
2008-12-01 21:18:00,60.23,60.25,60.22,60.22,175200000.0
2008-12-01 21:19:00,60.22,60.225,60.115,60.145,346600000.0
2008-12-01 21:20:00,60.14,60.16,60.1,60.12,342000000.0
2008-12-01 21:21:00,60.12,60.14,60.055,60.055,296000000.0
2008-12-01 21:22:00,60.06,60.07,60.02,60.05,385400000.0
2008-12-01 21:23:00,60.05,60.095,60.03,60.095,482200000.0
2008-12-01 21:24:00,60.1,60.24,60.09,60.24,368600000.0
2008-12-01 21:25:00,60.245,60.28,60.16,60.18,326400000.0
2008-12-01 21:26:00,60.185,60.205,60.155,60.195,330600000.0
2008-12-01 21:27:00,60.195,60.195,60.105,60.13,237800000.0
2008-12-01 21:28:00,60.13,60.135,60.1,60.135,232800000.0
2008-12-01 21:29:00,60.135,60.14,60.095,60.13,361800000.0
2008-12-01 21:30:00,60.13,60.14,60.075,60.105,380600000.0
2008-12-01 21:31:00,60.1,60.19,60.085,60.185,521800000.0
2008-12-01 21:32:00,60.17,60.295,60.165,60.275,294600000.0
2008-12-01 21:33:00,60.285,60.3,60.255,60.265,318400000.0
2008-12-01 21:34:00,60.265,60.27,60.22,60.23,141000000.0
2008-12-01 21:35:00,60.22,60.22,60.12,60.2,320600000.0
2008-12-01 21:36:00,60.195,60.215,60.125,60.14,285200000.0
2008-12-01 21:37:00,60.14,60.165,60.13,60.155,346000000.0
2008-12-01 21:38:00,60.15,60.16,60.11,60.12,144000000.0
2008-12-01 21:39:00,60.12,60.145,60.105,60.125,344200000.0
2008-12-01 21:40:00,60.12,60.13,60.11,60.125,392800000.0
2008-12-01 21:41:00,60.12,60.17,60.1,60.155,284600000.0
2008-12-01 21:42:00,60.155,60.2,60.145,60.195,304600000.0
2008-12-01 21:43:00,60.195,60.22,60.18,60.21,255800000.0
2008-12-01 21:44:00,60.21,60.225,60.19,60.205,294800000.0
2008-12-01 21:45:00,60.205,60.23,60.19,60.2,253200000.0
2008-12-01 21:46:00,60.2,60.255,60.195,60.225,490600000.0
2008-12-01 21:47:00,60.22,60.35,60.215,60.3,418800000.0
2008-12-01 21:48:00,60.31,60.325,60.29,60.32,233500000.0
2008-12-01 21:49:00,60.325,60.34,60.31,60.31,350800000.0
2008-12-01 21:50:00,60.31,60.355,60.31,60.355,333800000.0
2008-12-01 21:51:00,60.355,60.395,60.355,60.395,344000000.0
2008-12-01 21:52:00,60.42,60.43,60.36,60.375,371200000.0
2008-12-01 21:53:00,60.375,60.375,60.34,60.375,293600000.0
2008-12-01 21:54:00,60.375,60.435,60.365,60.43,183600000.0
2008-12-01 21:55:00,60.43,60.46,60.425,60.445,436000000.0
2008-12-01 21:56:00,60.44,60.44,60.38,60.405,337200000.0
2008-12-01 21:57:00,60.405,60.42,60.39,60.415,345200000.0
2008-12-01 21:58:00,60.415,60.425,60.35,60.355,268600000.0
2008-12-01 21:59:00,60.365,60.38,60.185,60.2,429600000.0
2008-12-01 22:00:00,60.2,60.215,60.145,60.2,574400000.0
2008-12-01 22:01:00,60.2,60.22,60.18,60.195,322000000.0
2008-12-01 22:02:00,60.205,60.23,60.125,60.125,269600000.0
2008-12-01 22:03:00,60.125,60.13,60.08,60.085,293600000.0
2008-12-01 22:04:00,60.08,60.09,60.035,60.06,251200000.0
2008-12-01 22:05:00,60.06,60.115,60.05,60.115,232400000.0
2008-12-01 22:06:00,60.11,60.13,60.07,60.07,304800000.0
2008-12-01 22:07:00,60.075,60.105,60.05,60.075,326000000.0
2008-12-01 22:08:00,60.07,60.075,59.995,60.005,491400000.0
2008-12-01 22:09:00,60.01,60.015,59.995,60.005,219800000.0
2008-12-01 22:10:00,60.005,60.005,59.98,60.005,358200000.0
2008-12-01 22:11:00,60.005,60.04,60.005,60.04,189400000.0
2008-12-01 22:12:00,60.045,60.1,60.025,60.06,424400000.0
2008-12-01 22:13:00,60.055,60.08,60.055,60.075,99600000.0
2008-12-01 22:14:00,60.075,60.075,60.055,60.06,97400000.0
2008-12-01 22:15:00,60.06,60.06,60.015,60.015,162200000.0
2008-12-01 22:16:00,60.02,60.05,60.015,60.05,188400000.0
2008-12-01 22:17:00,60.05,60.05,60.015,60.02,123000000.0
2008-12-01 22:18:00,60.015,60.015,59.985,60.005,260600000.0
2008-12-01 22:19:00,60.005,60.005,59.955,59.985,202400000.0
2008-12-01 22:20:00,59.98,59.985,59.875,59.895,307800000.0
2008-12-01 22:21:00,59.885,59.935,59.855,59.89,182000000.0
2008-12-01 22:22:00,59.89,59.9,59.88,59.895,97400000.0
2008-12-01 22:23:00,59.89,59.895,59.815,59.835,337200000.0
2008-12-01 22:24:00,59.83,59.835,59.785,59.785,231400000.0
2008-12-01 22:25:00,59.785,59.835,59.785,59.815,335200000.0
2008-12-01 22:26:00,59.815,59.815,59.77,59.775,169200000.0
2008-12-01 22:27:00,59.79,59.815,59.78,59.78,108400000.0
2008-12-01 22:28:00,59.785,59.85,59.78,59.85,141000000.0
2008-12-01 22:29:00,59.85,59.87,59.835,59.84,251600000.0
2008-12-01 22:30:00,59.84,59.875,59.835,59.84,230800000.0
2008-12-01 22:31:00,59.84,59.85,59.805,59.82,276800000.0
2008-12-01 22:32:00,59.815,59.84,59.815,59.835,212200000.0
2008-12-01 22:33:00,59.83,59.845,59.755,59.77,372200000.0
2008-12-01 22:34:00,59.77,59.785,59.74,59.785,170600000.0
2008-12-01 22:35:00,59.785,59.83,59.78,59.785,135800000.0
2008-12-01 22:36:00,59.785,59.825,59.745,59.745,230600000.0
2008-12-01 22:37:00,59.745,59.79,59.73,59.73,221600000.0
2008-12-01 22:38:00,59.73,59.755,59.73,59.755,73000000.0
2008-12-01 22:39:00,59.755,59.795,59.725,59.755,213200000.0
2008-12-01 22:40:00,59.75,59.76,59.69,59.7,241600000.0
2008-12-01 22:41:00,59.69,59.715,59.69,59.7,98400000.0
2008-12-01 22:42:00,59.7,59.765,59.7,59.765,179000000.0
2008-12-01 22:43:00,59.76,59.76,59.595,59.6,454400000.0
2008-12-01 22:44:00,59.605,59.655,59.555,59.555,246000000.0
2008-12-01 22:45:00,59.555,59.555,59.3,59.355,431900000.0
2008-12-01 22:46:00,59.35,59.38,59.27,59.33,393200000.0
2008-12-01 22:47:00,59.33,59.47,59.33,59.42,374200000.0
2008-12-01 22:48:00,59.43,59.535,59.395,59.535,398600000.0
2008-12-01 22:49:00,59.565,59.655,59.56,59.58,236600000.0
2008-12-01 22:50:00,59.58,59.58,59.53,59.565,95800000.0
2008-12-01 22:51:00,59.57,59.595,59.55,59.565,107600000.0
2008-12-01 22:52:00,59.57,59.57,59.51,59.53,60600000.0
2008-12-01 22:53:00,59.525,59.535,59.5,59.5,46800000.0
2008-12-01 22:54:00,59.5,59.5,59.425,59.44,134600000.0
2008-12-01 22:55:00,59.445,59.5,59.425,59.475,118200000.0
2008-12-01 22:56:00,59.475,59.5,59.47,59.475,133800000.0
2008-12-01 22:57:00,59.485,59.5,59.45,59.45,120000000.0
2008-12-01 22:58:00,59.445,59.47,59.445,59.465,58400000.0
2008-12-01 22:59:00,59.47,59.51,59.44,59.48,220800000.0
2008-12-01 23:00:00,59.475,59.53,59.45,59.53,57600000.0
2008-12-01 23:01:00,59.53,59.56,59.495,59.56,103000000.0
2008-12-01 23:02:00,59.565,59.6,59.555,59.585,92000000.0
2008-12-01 23:03:00,59.58,59.655,59.54,59.54,99200000.0
2008-12-01 23:04:00,59.55,59.585,59.54,59.555,59000000.0
2008-12-01 23:05:00,59.55,59.58,59.55,59.565,64400000.0
2008-12-01 23:06:00,59.58,59.58,59.54,59.54,39600000.0
2008-12-01 23:07:00,59.54,59.595,59.54,59.575,117200000.0
2008-12-01 23:08:00,59.57,59.65,59.565,59.63,158800000.0
2008-12-01 23:09:00,59.63,59.645,59.63,59.645,33400000.0
2008-12-01 23:10:00,59.645,59.685,59.645,59.675,141000000.0
2008-12-01 23:11:00,59.675,59.685,59.655,59.685,68000000.0
2008-12-01 23:12:00,59.695,59.725,59.695,59.72,44400000.0
2008-12-01 23:13:00,59.73,59.73,59.68,59.68,103000000.0
2008-12-01 23:14:00,59.68,59.69,59.665,59.685,119600000.0
2008-12-01 23:15:00,59.685,59.69,59.64,59.645,97000000.0
2008-12-01 23:16:00,59.595,59.635,59.595,59.617,20800000.0
2008-12-01 23:17:00,59.64,59.655,59.64,59.655,18000000.0
2008-12-01 23:18:00,59.655,59.665,59.655,59.66,21600000.0
2008-12-01 23:19:00,59.655,59.68,59.625,59.67,110600000.0
2008-12-01 23:20:00,59.68,59.68,59.67,59.68,30600000.0
2008-12-01 23:21:00,59.645,59.675,59.63,59.65,126600000.0
2008-12-01 23:22:00,59.645,59.665,59.62,59.62,107000000.0
2008-12-01 23:23:00,59.62,59.66,59.62,59.655,92200000.0
2008-12-01 23:24:00,59.66,59.7,59.66,59.685,59400000.0
2008-12-01 23:25:00,59.65,59.68,59.645,59.675,89000000.0
2008-12-01 23:26:00,59.665,59.685,59.65,59.65,134000000.0
2008-12-01 23:27:00,59.65,59.65,59.595,59.61,129200000.0
2008-12-01 23:28:00,59.6,59.605,59.565,59.565,83400000.0
2008-12-01 23:29:00,59.565,59.585,59.565,59.575,66200000.0
2008-12-01 23:30:00,59.585,59.6,59.555,59.56,180800000.0
2008-12-01 23:31:00,59.52,59.57,59.52,59.535,213400000.0
2008-12-01 23:32:00,59.535,59.555,59.5,59.5,172600000.0
2008-12-01 23:33:00,59.51,59.56,59.495,59.55,234600000.0
2008-12-01 23:34:00,59.54,59.6,59.51,59.59,111000000.0
2008-12-01 23:35:00,59.595,59.63,59.57,59.625,114600000.0
2008-12-01 23:36:00,59.63,59.63,59.55,59.58,135000000.0
2008-12-01 23:37:00,59.575,59.575,59.55,59.56,26600000.0
2008-12-01 23:38:00,59.565,59.58,59.55,59.575,63800000.0
2008-12-01 23:39:00,59.575,59.59,59.56,59.57,44200000.0
2008-12-01 23:40:00,59.56,59.57,59.55,59.57,17800000.0
2008-12-01 23:41:00,59.565,59.58,59.565,59.575,28800000.0
2008-12-01 23:42:00,59.58,59.605,59.565,59.595,45800000.0
2008-12-01 23:43:00,59.58,59.595,59.565,59.565,11200000.0
2008-12-01 23:44:00,59.57,59.57,59.56,59.56,3800000.0
2008-12-01 23:45:00,59.56,59.62,59.56,59.62,137400000.0
2008-12-01 23:46:00,59.625,59.655,59.565,59.575,168200000.0
2008-12-01 23:47:00,59.57,59.58,59.54,59.54,85600000.0
2008-12-01 23:48:00,59.54,59.55,59.54,59.54,28800000.0
2008-12-01 23:49:00,59.54,59.56,59.54,59.545,33600000.0
2008-12-01 23:50:00,59.56,59.575,59.555,59.555,50800000.0
2008-12-01 23:51:00,59.555,59.565,59.555,59.565,18400000.0
2008-12-01 23:52:00,59.565,59.64,59.565,59.625,31600000.0
2008-12-01 23:53:00,59.625,59.625,59.625,59.625,10600000.0
2008-12-01 23:54:00,59.625,59.685,59.625,59.68,190600000.0
2008-12-01 23:55:00,59.685,59.685,59.635,59.655,132800000.0
2008-12-01 23:56:00,59.645,59.675,59.645,59.675,54000000.0
2008-12-01 23:57:00,59.675,59.7,59.67,59.68,149200000.0
2008-12-01 23:58:00,59.685,59.69,59.655,59.66,61200000.0
2008-12-01 23:59:00,59.66,59.66,59.63,59.63,72800000.0
2008-12-02 00:00:00,59.625,59.66,59.625,59.655,37800000.0
2008-12-02 00:01:00,59.66,59.67,59.655,59.665,43200000.0
2008-12-02 00:02:00,59.695,59.695,59.66,59.67,36600000.0
2008-12-02 00:03:00,59.685,59.69,59.67,59.68,17600000.0
2008-12-02 00:04:00,59.675,59.7,59.675,59.68,28000000.0
2008-12-02 00:05:00,59.69,59.725,59.69,59.715,42000000.0
2008-12-02 00:06:00,59.71,59.72,59.675,59.675,99800000.0
2008-12-02 00:07:00,59.675,59.7,59.66,59.68,57600000.0
2008-12-02 00:08:00,59.68,59.68,59.61,59.62,66400000.0
2008-12-02 00:09:00,59.62,59.62,59.56,59.605,105000000.0
2008-12-02 00:10:00,59.6,59.625,59.585,59.61,98000000.0
2008-12-02 00:11:00,59.605,59.61,59.58,59.6,59400000.0
2008-12-02 00:12:00,59.6,59.61,59.595,59.6,19800000.0
2008-12-02 00:13:00,59.605,59.61,59.56,59.59,119800000.0
2008-12-02 00:14:00,59.59,59.635,59.59,59.615,63200000.0
2008-12-02 00:15:00,59.605,59.635,59.54,59.57,160400000.0
2008-12-02 00:16:00,59.54,59.575,59.48,59.525,208800000.0
2008-12-02 00:17:00,59.53,59.53,59.525,59.525,10400000.0
2008-12-02 00:18:00,59.52,59.52,59.47,59.505,72200000.0
2008-12-02 00:19:00,59.5,59.56,59.5,59.56,84000000.0
2008-12-02 00:20:00,59.55,59.575,59.55,59.575,25400000.0
2008-12-02 00:21:00,59.585,59.585,59.56,59.565,88800000.0
2008-12-02 00:22:00,59.55,59.55,59.525,59.525,78800000.0
2008-12-02 00:23:00,59.54,59.55,59.535,59.545,12400000.0
2008-12-02 00:24:00,59.54,59.55,59.54,59.55,12600000.0
2008-12-02 00:25:00,59.53,59.53,59.435,59.455,174200000.0
2008-12-02 00:26:00,59.465,59.47,59.42,59.435,81800000.0
2008-12-02 00:27:00,59.43,59.45,59.42,59.44,88400000.0
2008-12-02 00:28:00,59.44,59.48,59.44,59.47,49200000.0
2008-12-02 00:29:00,59.47,59.47,59.42,59.46,105800000.0
2008-12-02 00:30:00,59.445,59.445,59.32,59.34,269199999.0
2008-12-02 00:31:00,59.32,59.365,59.32,59.365,77000000.0
2008-12-02 00:32:00,59.365,59.39,59.36,59.365,117600000.0
2008-12-02 00:33:00,59.365,59.375,59.35,59.365,60400000.0
2008-12-02 00:34:00,59.37,59.37,59.355,59.36,23400000.0
2008-12-02 00:35:00,59.365,59.45,59.365,59.425,151400000.0
2008-12-02 00:36:00,59.43,59.46,59.425,59.425,159000000.0
2008-12-02 00:37:00,59.44,59.47,59.43,59.46,25000000.0
2008-12-02 00:38:00,59.45,59.465,59.41,59.435,111400000.0
2008-12-02 00:39:00,59.44,59.465,59.44,59.455,51800000.0
2008-12-02 00:40:00,59.45,59.45,59.425,59.44,39400000.0
2008-12-02 00:41:00,59.45,59.455,59.41,59.45,59000000.0
2008-12-02 00:42:00,59.435,59.46,59.43,59.445,48000000.0
2008-12-02 00:43:00,59.46,59.525,59.455,59.525,98400000.0
2008-12-02 00:44:00,59.52,59.52,59.47,59.47,103000000.0
2008-12-02 00:45:00,59.48,59.5,59.475,59.495,52800000.0
2008-12-02 00:46:00,59.5,59.505,59.495,59.5,26800000.0
2008-12-02 00:47:00,59.5,59.5,59.465,59.465,90800000.0
2008-12-02 00:48:00,59.46,59.46,59.455,59.46,17600000.0
2008-12-02 00:49:00,59.47,59.475,59.47,59.475,5400000.0
2008-12-02 00:50:00,59.475,59.485,59.465,59.465,16200000.0
2008-12-02 00:51:00,59.465,59.465,59.46,59.46,23200000.0
2008-12-02 00:52:00,59.47,59.495,59.455,59.495,49600000.0
2008-12-02 00:53:00,59.495,59.495,59.46,59.48,26800000.0
2008-12-02 00:54:00,59.49,59.51,59.48,59.51,10800000.0
2008-12-02 00:55:00,59.505,59.505,59.47,59.47,10600000.0
2008-12-02 00:56:00,59.475,59.49,59.465,59.48,70400000.0
2008-12-02 00:57:00,59.465,59.465,59.435,59.435,30800000.0
2008-12-02 00:58:00,59.435,59.435,59.38,59.395,82200000.0
2008-12-02 00:59:00,59.395,59.405,59.35,59.35,92600000.0
2008-12-02 01:00:00,59.35,59.36,59.335,59.345,46000000.0
2008-12-02 01:01:00,59.335,59.38,59.33,59.38,123600000.0
2008-12-02 01:02:00,59.37,59.4,59.345,59.39,55400000.0
2008-12-02 01:03:00,59.39,59.405,59.385,59.395,66800000.0
2008-12-02 01:04:00,59.395,59.42,59.395,59.42,37200000.0
2008-12-02 01:05:00,59.42,59.44,59.395,59.405,39000000.0
2008-12-02 01:06:00,59.41,59.495,59.4,59.45,164799998.0
2008-12-02 01:07:00,59.45,59.46,59.445,59.46,20800000.0
2008-12-02 01:08:00,59.475,59.495,59.465,59.49,36000000.0
2008-12-02 01:09:00,59.49,59.49,59.47,59.49,9000000.0
2008-12-02 01:10:00,59.485,59.505,59.485,59.5,18000000.0
2008-12-02 01:11:00,59.51,59.51,59.505,59.51,23800000.0
2008-12-02 01:12:00,59.51,59.51,59.5,59.505,8400000.0
2008-12-02 01:13:00,59.5,59.51,59.5,59.505,7600000.0
2008-12-02 01:14:00,59.51,59.52,59.51,59.515,10600000.0
2008-12-02 01:15:00,59.515,59.52,59.51,59.52,37800000.0
2008-12-02 01:16:00,59.52,59.52,59.475,59.475,73800000.0
2008-12-02 01:17:00,59.48,59.51,59.48,59.5,33600000.0
2008-12-02 01:18:00,59.515,59.53,59.5,59.51,60600000.0
2008-12-02 01:19:00,59.5,59.51,59.42,59.44,38900000.0
2008-12-02 01:20:00,59.44,59.45,59.44,59.44,38600000.0
2008-12-02 01:21:00,59.44,59.44,59.39,59.41,76000000.0
2008-12-02 01:22:00,59.415,59.415,59.385,59.39,47400000.0
2008-12-02 01:23:00,59.39,59.395,59.335,59.335,56300000.0
2008-12-02 01:24:00,59.34,59.375,59.34,59.36,69600000.0
2008-12-02 01:25:00,59.36,59.36,59.35,59.36,16600000.0
2008-12-02 01:26:00,59.36,59.36,59.35,59.36,36400000.0
2008-12-02 01:27:00,59.37,59.37,59.325,59.33,34200000.0
2008-12-02 01:28:00,59.34,59.4,59.315,59.38,148200000.0
2008-12-02 01:29:00,59.395,59.425,59.335,59.345,194200000.0
2008-12-02 01:30:00,59.35,59.375,59.345,59.375,97400000.0
2008-12-02 01:31:00,59.375,59.39,59.37,59.38,44600000.0
2008-12-02 01:32:00,59.38,59.39,59.215,59.265,145900000.0
2008-12-02 01:33:00,59.265,59.28,59.2,59.225,191600000.0
2008-12-02 01:34:00,59.23,59.24,59.21,59.24,26900000.0
2008-12-02 01:35:00,59.24,59.24,59.195,59.2,57900000.0
2008-12-02 01:36:00,59.195,59.22,59.19,59.215,27200000.0
2008-12-02 01:37:00,59.22,59.24,59.22,59.24,23000000.0
2008-12-02 01:38:00,59.245,59.295,59.245,59.285,50800000.0
2008-12-02 01:39:00,59.29,59.29,59.25,59.25,18100000.0
2008-12-02 01:40:00,59.25,59.285,59.245,59.27,48600000.0
2008-12-02 01:41:00,59.27,59.27,59.24,59.25,28800000.0
2008-12-02 01:42:00,59.25,59.25,59.24,59.245,21600000.0
2008-12-02 01:43:00,59.25,59.26,59.21,59.23,53400000.0
2008-12-02 01:44:00,59.23,59.23,59.085,59.1,171100000.0
2008-12-02 01:45:00,59.11,59.115,59.0,59.015,189400000.0
2008-12-02 01:46:00,59.01,59.11,58.995,59.105,89200000.0
2008-12-02 01:47:00,59.115,59.185,59.115,59.16,85200000.0
2008-12-02 01:48:00,59.17,59.175,59.16,59.165,55800000.0
2008-12-02 01:49:00,59.175,59.225,59.165,59.22,89200000.0
2008-12-02 01:50:00,59.185,59.225,59.16,59.21,65700000.0
2008-12-02 01:51:00,59.21,59.255,59.2,59.255,40400000.0
2008-12-02 01:52:00,59.23,59.305,59.23,59.28,67200000.0
2008-12-02 01:53:00,59.29,59.29,59.23,59.245,51800000.0
2008-12-02 01:54:00,59.25,59.26,59.245,59.26,19200000.0
2008-12-02 01:55:00,59.26,59.28,59.24,59.28,10200000.0
2008-12-02 01:56:00,59.29,59.29,59.245,59.245,32000000.0
2008-12-02 01:57:00,59.24,59.24,59.16,59.18,87000000.0
2008-12-02 01:58:00,59.195,59.205,59.17,59.17,41600000.0
2008-12-02 01:59:00,59.155,59.155,59.125,59.13,33200000.0
2008-12-02 02:00:00,59.145,59.17,59.11,59.17,69000000.0
2008-12-02 02:01:00,59.165,59.205,59.15,59.185,72600000.0
2008-12-02 02:02:00,59.195,59.21,59.19,59.2,25400000.0
2008-12-02 02:03:00,59.21,59.225,59.17,59.17,45000000.0
2008-12-02 02:04:00,59.18,59.21,59.175,59.21,41600000.0
2008-12-02 02:05:00,59.205,59.26,59.195,59.245,107200000.0
2008-12-02 02:06:00,59.255,59.265,59.175,59.18,64000000.0
2008-12-02 02:07:00,59.175,59.205,59.175,59.185,16000000.0
2008-12-02 02:08:00,59.18,59.21,59.18,59.205,80000000.0
2008-12-02 02:09:00,59.2,59.225,59.2,59.225,51200000.0
2008-12-02 02:10:00,59.225,59.27,59.215,59.24,40000000.0
2008-12-02 02:11:00,59.245,59.255,59.205,59.215,64000000.0
2008-12-02 02:12:00,59.215,59.29,59.215,59.28,81600000.0
2008-12-02 02:13:00,59.29,59.375,59.285,59.35,94400000.0
2008-12-02 02:14:00,59.355,59.43,59.325,59.43,96000000.0
2008-12-02 02:15:00,59.43,59.445,59.36,59.4,108000000.0
2008-12-02 02:16:00,59.405,59.425,59.39,59.405,65600000.0
2008-12-02 02:17:00,59.41,59.41,59.395,59.4,28800000.0
2008-12-02 02:18:00,59.4,59.44,59.385,59.44,40800000.0
2008-12-02 02:19:00,59.435,59.46,59.435,59.46,24000000.0
2008-12-02 02:20:00,59.46,59.545,59.45,59.525,128000000.0
2008-12-02 02:21:00,59.52,59.55,59.47,59.54,107200000.0
2008-12-02 02:22:00,59.545,59.565,59.535,59.555,129600000.0
2008-12-02 02:23:00,59.56,59.57,59.53,59.53,41400000.0
2008-12-02 02:24:00,59.52,59.53,59.4,59.405,99000000.0
2008-12-02 02:25:00,59.4,59.415,59.385,59.385,49600000.0
2008-12-02 02:26:00,59.38,59.385,59.335,59.345,69000000.0
2008-12-02 02:27:00,59.34,59.375,59.335,59.355,50000000.0
2008-12-02 02:28:00,59.345,59.365,59.335,59.345,50400000.0
2008-12-02 02:29:00,59.345,59.355,59.295,59.3,46400000.0
2008-12-02 02:30:00,59.3,59.445,59.3,59.44,116800000.0
2008-12-02 02:31:00,59.445,59.6,59.44,59.59,65600000.0
2008-12-02 02:32:00,59.59,59.595,59.56,59.57,27200000.0
2008-12-02 02:33:00,59.59,59.635,59.58,59.635,52800000.0
2008-12-02 02:34:00,59.655,59.825,59.655,59.825,134800000.0
2008-12-02 02:35:00,59.83,59.83,59.73,59.73,93200000.0
2008-12-02 02:36:00,59.725,59.75,59.705,59.715,76800000.0
2008-12-02 02:37:00,59.71,59.75,59.69,59.735,91400000.0
2008-12-02 02:38:00,59.74,59.755,59.715,59.755,43200000.0
2008-12-02 02:39:00,59.76,59.76,59.75,59.75,27200000.0
2008-12-02 02:40:00,59.76,59.8,59.705,59.72,104400000.0
2008-12-02 02:41:00,59.73,59.745,59.725,59.745,28800000.0
2008-12-02 02:42:00,59.735,59.74,59.71,59.715,40400000.0
2008-12-02 02:43:00,59.71,59.735,59.7,59.7,64000000.0
2008-12-02 02:44:00,59.69,59.73,59.69,59.7,53600000.0
2008-12-02 02:45:00,59.71,59.74,59.695,59.725,95200000.0
2008-12-02 02:46:00,59.725,59.745,59.72,59.745,37200000.0
2008-12-02 02:47:00,59.75,59.775,59.74,59.775,90200000.0
2008-12-02 02:48:00,59.765,59.83,59.765,59.815,70400000.0
2008-12-02 02:49:00,59.815,59.85,59.815,59.85,59600000.0
2008-12-02 02:50:00,59.84,59.855,59.83,59.83,57600000.0
2008-12-02 02:51:00,59.83,59.83,59.74,59.75,79000000.0
2008-12-02 02:52:00,59.755,59.78,59.745,59.745,44400000.0
2008-12-02 02:53:00,59.76,59.775,59.735,59.735,46600000.0
2008-12-02 02:54:00,59.74,59.74,59.635,59.64,77000000.0
2008-12-02 02:55:00,59.635,59.67,59.625,59.66,72000000.0
2008-12-02 02:56:00,59.665,59.67,59.61,59.64,58400000.0
2008-12-02 02:57:00,59.635,59.635,59.585,59.6,48000000.0
2008-12-02 02:58:00,59.595,59.605,59.55,59.595,105200000.0
2008-12-02 02:59:00,59.59,59.63,59.59,59.6,93400000.0
2008-12-02 03:00:00,59.595,59.64,59.595,59.62,57600000.0
2008-12-02 03:01:00,59.61,59.645,59.605,59.63,53400000.0
2008-12-02 03:02:00,59.635,59.665,59.63,59.655,50800000.0
2008-12-02 03:03:00,59.655,59.72,59.655,59.685,102200000.0
2008-12-02 03:04:00,59.695,59.705,59.665,59.705,19200000.0
2008-12-02 03:05:00,59.705,59.72,59.69,59.72,30400000.0
2008-12-02 03:06:00,59.715,59.72,59.675,59.68,54400000.0
2008-12-02 03:07:00,59.675,59.715,59.675,59.705,69600000.0
2008-12-02 03:08:00,59.71,59.725,59.67,59.695,57600000.0
2008-12-02 03:09:00,59.685,59.685,59.625,59.65,74800000.0
2008-12-02 03:10:00,59.65,59.665,59.61,59.61,67000000.0
2008-12-02 03:11:00,59.62,59.62,59.585,59.6,62000000.0
2008-12-02 03:12:00,59.6,59.645,59.595,59.645,57600000.0
2008-12-02 03:13:00,59.64,59.645,59.565,59.575,48000000.0
2008-12-02 03:14:00,59.575,59.6,59.575,59.6,59400000.0
2008-12-02 03:15:00,59.6,59.6,59.58,59.585,51200000.0
2008-12-02 03:16:00,59.58,59.65,59.58,59.63,128600000.0
2008-12-02 03:17:00,59.63,59.67,59.605,59.63,77000000.0
2008-12-02 03:18:00,59.63,59.64,59.595,59.625,57600000.0
2008-12-02 03:19:00,59.62,59.645,59.61,59.635,30800000.0
2008-12-02 03:20:00,59.635,59.715,59.63,59.715,51600000.0
2008-12-02 03:21:00,59.71,59.775,59.7,59.775,108800000.0
2008-12-02 03:22:00,59.77,59.775,59.715,59.725,77200000.0
2008-12-02 03:23:00,59.715,59.795,59.715,59.77,99400000.0
2008-12-02 03:24:00,59.78,59.795,59.77,59.77,66600000.0
2008-12-02 03:25:00,59.78,59.83,59.77,59.83,81600000.0
2008-12-02 03:26:00,59.83,59.835,59.81,59.82,40800000.0
2008-12-02 03:27:00,59.82,59.82,59.8,59.805,52400000.0
2008-12-02 03:28:00,59.81,59.81,59.765,59.77,40100000.0
2008-12-02 03:29:00,59.77,59.77,59.77,59.77,6400000.0
2008-12-02 03:30:00,59.79,59.81,59.78,59.81,30800000.0
2008-12-02 03:31:00,59.8,59.81,59.8,59.81,27200000.0
2008-12-02 03:32:00,59.81,59.82,59.805,59.805,49000000.0
2008-12-02 03:33:00,59.805,59.82,59.8,59.8,32000000.0
2008-12-02 03:34:00,59.81,59.82,59.795,59.805,53600000.0
2008-12-02 03:35:00,59.82,59.82,59.79,59.795,37200000.0
2008-12-02 03:36:00,59.82,59.82,59.795,59.795,22400000.0
2008-12-02 03:37:00,59.795,59.795,59.76,59.775,69600000.0
2008-12-02 03:38:00,59.77,59.775,59.76,59.76,33000000.0
2008-12-02 03:39:00,59.765,59.78,59.765,59.78,14400000.0
2008-12-02 03:40:00,59.78,59.785,59.77,59.775,32000000.0
2008-12-02 03:41:00,59.775,59.845,59.775,59.835,64800000.0
2008-12-02 03:42:00,59.835,59.85,59.83,59.835,48000000.0
2008-12-02 03:43:00,59.84,59.84,59.78,59.795,30400000.0
2008-12-02 03:44:00,59.8,59.8,59.775,59.8,24600000.0
2008-12-02 03:45:00,59.81,59.82,59.775,59.81,42000000.0
2008-12-02 03:46:00,59.805,59.81,59.78,59.8,37200000.0
2008-12-02 03:47:00,59.79,59.8,59.765,59.765,72400000.0
2008-12-02 03:48:00,59.77,59.8,59.77,59.8,49000000.0
2008-12-02 03:49:00,59.795,59.81,59.795,59.81,8000000.0
2008-12-02 03:50:00,59.82,59.845,59.81,59.845,52200000.0
2008-12-02 03:51:00,59.84,59.85,59.795,59.825,34200000.0
2008-12-02 03:52:00,59.835,59.835,59.815,59.835,32400000.0
2008-12-02 03:53:00,59.83,59.85,59.83,59.835,44800000.0
2008-12-02 03:54:00,59.83,59.895,59.825,59.89,81400000.0
2008-12-02 03:55:00,59.89,59.89,59.835,59.845,49000000.0
2008-12-02 03:56:00,59.85,59.85,59.84,59.84,23000000.0
2008-12-02 03:57:00,59.82,59.84,59.79,59.795,86800000.0
2008-12-02 03:58:00,59.79,59.825,59.79,59.82,28800000.0
2008-12-02 03:59:00,59.825,59.84,59.81,59.81,28800000.0
2008-12-02 04:00:00,59.8,59.815,59.79,59.795,33600000.0
2008-12-02 04:01:00,59.77,59.8,59.745,59.795,48800000.0
2008-12-02 04:02:00,59.795,59.8,59.78,59.78,56600000.0
2008-12-02 04:03:00,59.78,59.79,59.755,59.775,32000000.0
2008-12-02 04:04:00,59.79,59.79,59.77,59.775,36000000.0
2008-12-02 04:05:00,59.78,59.78,59.765,59.77,24000000.0
2008-12-02 04:06:00,59.775,59.78,59.75,59.765,43800000.0
2008-12-02 04:07:00,59.76,59.77,59.745,59.755,65600000.0
2008-12-02 04:08:00,59.755,59.775,59.745,59.775,38200000.0
2008-12-02 04:09:00,59.77,59.785,59.76,59.765,27200000.0
2008-12-02 04:10:00,59.765,59.795,59.765,59.785,30400000.0
2008-12-02 04:11:00,59.79,59.795,59.78,59.79,32000000.0
2008-12-02 04:12:00,59.775,59.795,59.775,59.795,10000000.0
2008-12-02 04:13:00,59.795,59.8,59.79,59.8,27200000.0
2008-12-02 04:14:00,59.79,59.8,59.78,59.785,52200000.0
2008-12-02 04:15:00,59.78,59.8,59.78,59.8,56000000.0
2008-12-02 04:16:00,59.795,59.83,59.795,59.83,70800000.0
2008-12-02 04:17:00,59.83,59.845,59.81,59.825,68000000.0
2008-12-02 04:18:00,59.825,59.84,59.785,59.795,55400000.0
2008-12-02 04:19:00,59.805,59.805,59.785,59.79,28800000.0
2008-12-02 04:20:00,59.785,59.79,59.78,59.785,19200000.0
2008-12-02 04:21:00,59.785,59.795,59.785,59.79,16000000.0
2008-12-02 04:22:00,59.79,59.8,59.79,59.795,14400000.0
2008-12-02 04:23:00,59.795,59.805,59.795,59.805,9600000.0
2008-12-02 04:24:00,59.81,59.815,59.79,59.79,9600000.0
2008-12-02 04:25:00,59.78,59.805,59.78,59.79,30800000.0
2008-12-02 04:26:00,59.785,59.8,59.785,59.79,95400000.0
2008-12-02 04:27:00,59.795,59.805,59.785,59.795,35600000.0
2008-12-02 04:28:00,59.795,59.81,59.785,59.805,33200000.0
2008-12-02 04:29:00,59.8,59.805,59.795,59.795,8000000.0
2008-12-02 04:30:00,59.79,59.795,59.78,59.785,65600000.0
2008-12-02 04:31:00,59.79,59.79,59.775,59.775,22400000.0
2008-12-02 04:32:00,59.775,59.775,59.775,59.775,3200000.0
2008-12-02 04:33:00,59.77,59.77,59.74,59.75,45600000.0
2008-12-02 04:34:00,59.75,59.765,59.75,59.76,8000000.0
2008-12-02 04:35:00,59.755,59.76,59.745,59.745,16000000.0
2008-12-02 04:36:00,59.75,59.75,59.745,59.745,6400000.0
2008-12-02 04:37:00,59.745,59.745,59.71,59.72,73800000.0
2008-12-02 04:38:00,59.725,59.73,59.715,59.73,44800000.0
2008-12-02 04:39:00,59.725,59.735,59.725,59.735,29800000.0
2008-12-02 04:40:00,59.735,59.74,59.735,59.74,6400000.0
2008-12-02 04:41:00,59.735,59.74,59.725,59.735,27200000.0
2008-12-02 04:42:00,59.735,59.74,59.725,59.735,24000000.0
2008-12-02 04:43:00,59.725,59.735,59.725,59.735,20800000.0
2008-12-02 04:44:00,59.73,59.735,59.725,59.725,9600000.0
2008-12-02 04:45:00,59.725,59.755,59.72,59.745,35200000.0
2008-12-02 04:46:00,59.75,59.75,59.735,59.74,15200000.0
2008-12-02 04:47:00,59.745,59.745,59.72,59.73,27200000.0
2008-12-02 04:48:00,59.725,59.725,59.69,59.695,39600000.0
2008-12-02 04:49:00,59.695,59.71,59.69,59.705,32000000.0
2008-12-02 04:50:00,59.71,59.715,59.7,59.715,20800000.0
2008-12-02 04:51:00,59.715,59.725,59.7,59.71,71400000.0
2008-12-02 04:52:00,59.705,59.705,59.7,59.7,4800000.0
2008-12-02 04:53:00,59.695,59.71,59.69,59.695,83200000.0
2008-12-02 04:54:00,59.69,59.69,59.66,59.68,57600000.0
2008-12-02 04:55:00,59.685,59.705,59.685,59.685,16000000.0
2008-12-02 04:56:00,59.69,59.7,59.685,59.7,46000000.0
2008-12-02 04:57:00,59.7,59.7,59.68,59.68,36200000.0
2008-12-02 04:58:00,59.685,59.7,59.68,59.69,51800000.0
2008-12-02 04:59:00,59.685,59.69,59.685,59.69,10000000.0
2008-12-02 05:00:00,59.685,59.7,59.685,59.7,34200000.0
2008-12-02 05:01:00,59.69,59.7,59.675,59.675,41400000.0
2008-12-02 05:02:00,59.68,59.695,59.68,59.695,43200000.0
2008-12-02 05:03:00,59.705,59.715,59.69,59.695,30800000.0
2008-12-02 05:04:00,59.695,59.705,59.685,59.69,68000000.0
2008-12-02 05:05:00,59.685,59.7,59.67,59.685,74000000.0
2008-12-02 05:06:00,59.685,59.705,59.675,59.705,36600000.0
2008-12-02 05:07:00,59.705,59.705,59.685,59.7,68800000.0
2008-12-02 05:08:00,59.7,59.705,59.695,59.705,6400000.0
2008-12-02 05:09:00,59.705,59.74,59.705,59.72,65000000.0
2008-12-02 05:10:00,59.72,59.735,59.71,59.735,27200000.0
2008-12-02 05:11:00,59.735,59.77,59.735,59.765,27200000.0
2008-12-02 05:12:00,59.765,59.8,59.765,59.775,127800000.0
2008-12-02 05:13:00,59.785,59.795,59.775,59.78,30800000.0
2008-12-02 05:14:00,59.785,59.785,59.75,59.755,64200000.0
2008-12-02 05:15:00,59.76,59.76,59.75,59.75,4800000.0
2008-12-02 05:16:00,59.75,59.75,59.725,59.725,11800000.0
2008-12-02 05:17:00,59.72,59.725,59.66,59.68,142800000.0
2008-12-02 05:18:00,59.68,59.68,59.67,59.68,11600000.0
2008-12-02 05:19:00,59.675,59.685,59.67,59.67,23000000.0
2008-12-02 05:20:00,59.67,59.67,59.56,59.575,134600000.0
2008-12-02 05:21:00,59.59,59.6,59.545,59.57,66700000.0
2008-12-02 05:22:00,59.57,59.605,59.565,59.595,33000000.0
2008-12-02 05:23:00,59.59,59.605,59.59,59.6,15600000.0
2008-12-02 05:24:00,59.59,59.61,59.575,59.575,46800000.0
2008-12-02 05:25:00,59.61,59.63,59.59,59.595,107400000.0
2008-12-02 05:26:00,59.6,59.63,59.57,59.58,98000000.0
2008-12-02 05:27:00,59.58,59.59,59.535,59.54,185000000.0
2008-12-02 05:28:00,59.555,59.565,59.535,59.565,100200000.0
2008-12-02 05:29:00,59.565,59.615,59.52,59.615,77200000.0
2008-12-02 05:30:00,59.53,59.625,59.355,59.62,245800000.0
2008-12-02 05:31:00,59.62,59.63,59.535,59.625,83800000.0
2008-12-02 05:32:00,59.625,59.855,59.625,59.835,183200000.0
2008-12-02 05:33:00,59.855,59.855,59.78,59.815,123600000.0
2008-12-02 05:34:00,59.82,59.95,59.79,59.95,153400000.0
2008-12-02 05:35:00,59.945,59.965,59.92,59.93,115200000.0
2008-12-02 05:36:00,59.93,59.93,59.875,59.895,96800000.0
2008-12-02 05:37:00,59.895,59.91,59.885,59.91,89200000.0
2008-12-02 05:38:00,59.91,59.92,59.855,59.855,36200000.0
2008-12-02 05:39:00,59.855,59.92,59.85,59.905,104200000.0
2008-12-02 05:40:00,59.9,59.95,59.895,59.92,117500000.0
2008-12-02 05:41:00,59.925,59.93,59.895,59.895,33600000.0
2008-12-02 05:42:00,59.895,59.895,59.875,59.885,22800000.0
2008-12-02 05:43:00,59.88,59.885,59.865,59.87,19200000.0
2008-12-02 05:44:00,59.85,59.89,59.85,59.87,97200000.0
2008-12-02 05:45:00,59.875,59.88,59.86,59.88,29000000.0
2008-12-02 05:46:00,59.88,59.89,59.84,59.86,134000000.0
2008-12-02 05:47:00,59.865,59.91,59.865,59.875,77400000.0
2008-12-02 05:48:00,59.87,59.87,59.75,59.79,75900000.0
2008-12-02 05:49:00,59.81,59.84,59.795,59.81,71000000.0
2008-12-02 05:50:00,59.81,59.84,59.81,59.82,53800000.0
2008-12-02 05:51:00,59.825,59.825,59.74,59.75,72000000.0
2008-12-02 05:52:00,59.735,59.745,59.65,59.68,107100000.0
2008-12-02 05:53:00,59.68,59.725,59.67,59.71,98400000.0
2008-12-02 05:54:00,59.71,59.785,59.71,59.755,97000000.0
2008-12-02 05:55:00,59.76,59.785,59.74,59.765,61600000.0
2008-12-02 05:56:00,59.75,59.775,59.745,59.775,67000000.0
2008-12-02 05:57:00,59.775,59.825,59.775,59.815,49000000.0
2008-12-02 05:58:00,59.81,59.815,59.735,59.74,51200000.0
2008-12-02 05:59:00,59.735,59.765,59.735,59.76,48000000.0
2008-12-02 06:00:00,59.765,59.765,59.68,59.68,72400000.0
2008-12-02 06:01:00,59.68,59.725,59.68,59.705,63800000.0
2008-12-02 06:02:00,59.71,59.72,59.635,59.64,76000000.0
2008-12-02 06:03:00,59.645,59.7,59.645,59.7,73600000.0
2008-12-02 06:04:00,59.71,59.735,59.685,59.685,40000000.0
2008-12-02 06:05:00,59.685,59.71,59.685,59.71,65600000.0
2008-12-02 06:06:00,59.7,59.72,59.7,59.72,47600000.0
2008-12-02 06:07:00,59.72,59.72,59.685,59.72,35400000.0
2008-12-02 06:08:00,59.72,59.765,59.71,59.755,59200000.0
2008-12-02 06:09:00,59.755,59.78,59.755,59.77,36000000.0
2008-12-02 06:10:00,59.775,59.83,59.77,59.78,56800000.0
2008-12-02 06:11:00,59.78,59.82,59.78,59.805,40200000.0
2008-12-02 06:12:00,59.795,59.8,59.785,59.785,41800000.0
2008-12-02 06:13:00,59.785,59.81,59.78,59.81,56600000.0
2008-12-02 06:14:00,59.805,59.805,59.785,59.795,32800000.0
2008-12-02 06:15:00,59.8,59.825,59.785,59.815,24000000.0
2008-12-02 06:16:00,59.815,59.815,59.755,59.77,42000000.0
2008-12-02 06:17:00,59.775,59.79,59.76,59.79,25600000.0
2008-12-02 06:18:00,59.79,59.79,59.775,59.79,14800000.0
2008-12-02 06:19:00,59.79,59.795,59.76,59.76,22800000.0
2008-12-02 06:20:00,59.76,59.765,59.755,59.76,37600000.0
2008-12-02 06:21:00,59.76,59.775,59.75,59.775,54400000.0
2008-12-02 06:22:00,59.77,59.8,59.76,59.8,28400000.0
2008-12-02 06:23:00,59.805,59.85,59.805,59.84,40000000.0
2008-12-02 06:24:00,59.85,59.875,59.84,59.865,49600000.0
2008-12-02 06:25:00,59.87,59.87,59.86,59.86,9600000.0
2008-12-02 06:26:00,59.855,59.86,59.82,59.825,27400000.0
2008-12-02 06:27:00,59.82,59.82,59.795,59.805,59400000.0
2008-12-02 06:28:00,59.8,59.84,59.8,59.82,73400000.0
2008-12-02 06:29:00,59.825,59.855,59.82,59.84,120400000.0
2008-12-02 06:30:00,59.855,59.885,59.835,59.87,102600000.0
2008-12-02 06:31:00,59.87,59.885,59.865,59.865,62000000.0
2008-12-02 06:32:00,59.865,59.875,59.86,59.865,32000000.0
2008-12-02 06:33:00,59.86,59.86,59.855,59.86,12800000.0
2008-12-02 06:34:00,59.855,59.865,59.855,59.855,8000000.0
2008-12-02 06:35:00,59.855,59.88,59.85,59.86,35800000.0
2008-12-02 06:36:00,59.86,59.89,59.86,59.875,62800000.0
2008-12-02 06:37:00,59.88,59.905,59.88,59.905,14600000.0
2008-12-02 06:38:00,59.9,59.91,59.86,59.87,30900000.0
2008-12-02 06:39:00,59.875,59.875,59.855,59.865,34400000.0
2008-12-02 06:40:00,59.86,59.865,59.845,59.85,58600000.0
2008-12-02 06:41:00,59.845,59.86,59.83,59.835,96800000.0
2008-12-02 06:42:00,59.845,59.845,59.785,59.8,68800000.0
2008-12-02 06:43:00,59.8,59.835,59.8,59.825,102600000.0
2008-12-02 06:44:00,59.825,59.84,59.8,59.805,65600000.0
2008-12-02 06:45:00,59.815,59.835,59.815,59.835,24000000.0
2008-12-02 06:46:00,59.835,59.875,59.835,59.845,49200000.0
2008-12-02 06:47:00,59.845,59.9,59.84,59.87,78400000.0
2008-12-02 06:48:00,59.88,59.885,59.88,59.88,6400000.0
2008-12-02 06:49:00,59.875,59.88,59.87,59.875,12800000.0
2008-12-02 06:50:00,59.88,59.89,59.88,59.89,12800000.0
2008-12-02 06:51:00,59.885,59.885,59.875,59.88,9600000.0
2008-12-02 06:52:00,59.87,59.89,59.87,59.88,25600000.0
2008-12-02 06:53:00,59.88,59.89,59.855,59.86,20400000.0
2008-12-02 06:54:00,59.87,59.87,59.84,59.84,73800000.0
2008-12-02 06:55:00,59.845,59.845,59.845,59.845,3200000.0
2008-12-02 06:56:00,59.85,59.88,59.845,59.88,17600000.0
2008-12-02 06:57:00,59.885,59.885,59.865,59.875,22400000.0
2008-12-02 06:58:00,59.85,59.915,59.85,59.905,62200000.0
2008-12-02 06:59:00,59.91,59.915,59.905,59.905,38800000.0
2008-12-02 07:00:00,59.905,59.915,59.885,59.885,41600000.0
2008-12-02 07:01:00,59.89,59.91,59.88,59.91,61600000.0
2008-12-02 07:02:00,59.915,59.935,59.91,59.925,35200000.0
2008-12-02 07:03:00,59.925,59.925,59.9,59.9,19200000.0
2008-12-02 07:04:00,59.895,59.92,59.875,59.89,50200000.0
2008-12-02 07:05:00,59.88,59.885,59.85,59.855,72800000.0
2008-12-02 07:06:00,59.85,59.86,59.85,59.86,9600000.0
2008-12-02 07:07:00,59.85,59.85,59.825,59.83,38400000.0
2008-12-02 07:08:00,59.835,59.86,59.815,59.82,53400000.0
2008-12-02 07:09:00,59.815,59.825,59.815,59.82,25600000.0
2008-12-02 07:10:00,59.825,59.825,59.805,59.825,23600000.0
2008-12-02 07:11:00,59.82,59.82,59.775,59.815,58600000.0
2008-12-02 07:12:00,59.82,59.82,59.795,59.8,30400000.0
2008-12-02 07:13:00,59.8,59.82,59.775,59.775,117000000.0
2008-12-02 07:14:00,59.78,59.8,59.775,59.775,32000000.0
2008-12-02 07:15:00,59.765,59.765,59.725,59.76,56800000.0
2008-12-02 07:16:00,59.765,59.765,59.75,59.755,24000000.0
2008-12-02 07:17:00,59.75,59.765,59.74,59.755,24000000.0
2008-12-02 07:18:00,59.755,59.79,59.755,59.775,43600000.0
2008-12-02 07:19:00,59.775,59.78,59.765,59.775,25600000.0
2008-12-02 07:20:00,59.77,59.79,59.77,59.79,12800000.0
2008-12-02 07:21:00,59.8,59.8,59.795,59.8,4800000.0
2008-12-02 07:22:00,59.795,59.8,59.795,59.8,16000000.0
2008-12-02 07:23:00,59.79,59.805,59.78,59.805,33600000.0
2008-12-02 07:24:00,59.8,59.805,59.765,59.765,68600000.0
2008-12-02 07:25:00,59.76,59.795,59.755,59.795,47000000.0
2008-12-02 07:26:00,59.785,59.795,59.735,59.735,56200000.0
2008-12-02 07:27:00,59.735,59.77,59.68,59.68,184600000.0
2008-12-02 07:28:00,59.675,59.725,59.67,59.715,76400000.0
2008-12-02 07:29:00,59.725,59.75,59.725,59.745,31800000.0
2008-12-02 07:30:00,59.74,59.745,59.715,59.715,12800000.0
2008-12-02 07:31:00,59.7,59.7,59.665,59.665,53600000.0
2008-12-02 07:32:00,59.66,59.695,59.64,59.64,60000000.0
2008-12-02 07:33:00,59.64,59.675,59.64,59.665,41200000.0
2008-12-02 07:34:00,59.65,59.65,59.58,59.59,108800000.0
2008-12-02 07:35:00,59.595,59.595,59.535,59.565,186000000.0
2008-12-02 07:36:00,59.565,59.595,59.565,59.595,35200000.0
2008-12-02 07:37:00,59.595,59.605,59.575,59.6,27200000.0
2008-12-02 07:38:00,59.61,59.64,59.6,59.635,41600000.0
2008-12-02 07:39:00,59.64,59.65,59.635,59.64,40400000.0
2008-12-02 07:40:00,59.64,59.65,59.595,59.605,44900000.0
2008-12-02 07:41:00,59.585,59.595,59.52,59.535,69800000.0
2008-12-02 07:42:00,59.525,59.525,59.365,59.365,131200000.0
2008-12-02 07:43:00,59.39,59.45,59.37,59.45,115200000.0
2008-12-02 07:44:00,59.45,59.47,59.43,59.44,62800000.0
2008-12-02 07:45:00,59.435,59.48,59.435,59.475,53400000.0
2008-12-02 07:46:00,59.47,59.49,59.45,59.455,77800000.0
2008-12-02 07:47:00,59.46,59.46,59.43,59.45,44800000.0
2008-12-02 07:48:00,59.45,59.45,59.37,59.385,95000000.0
2008-12-02 07:49:00,59.395,59.42,59.385,59.4,59600000.0
2008-12-02 07:50:00,59.41,59.52,59.405,59.47,199400000.0
2008-12-02 07:51:00,59.46,59.465,59.39,59.4,209600000.0
2008-12-02 07:52:00,59.4,59.4,59.315,59.325,134000000.0
2008-12-02 07:53:00,59.33,59.33,59.285,59.3,63600000.0
2008-12-02 07:54:00,59.31,59.32,59.265,59.3,104400000.0
2008-12-02 07:55:00,59.295,59.315,59.255,59.27,84400000.0
2008-12-02 07:56:00,59.27,59.27,59.165,59.17,142600000.0
2008-12-02 07:57:00,59.17,59.18,59.115,59.16,218800000.0
2008-12-02 07:58:00,59.165,59.19,59.13,59.185,171800000.0
2008-12-02 07:59:00,59.175,59.245,59.175,59.23,116600000.0
2008-12-02 08:00:00,59.225,59.24,59.17,59.22,153200000.0
2008-12-02 08:01:00,59.235,59.305,59.235,59.285,151200000.0
2008-12-02 08:02:00,59.285,59.4,59.285,59.35,119800000.0
2008-12-02 08:03:00,59.345,59.405,59.335,59.355,99200000.0
2008-12-02 08:04:00,59.335,59.34,59.31,59.325,111000000.0
2008-12-02 08:05:00,59.325,59.39,59.31,59.385,64000000.0
2008-12-02 08:06:00,59.395,59.425,59.395,59.42,63800000.0
2008-12-02 08:07:00,59.42,59.43,59.395,59.43,28000000.0
2008-12-02 08:08:00,59.43,59.46,59.395,59.445,48600000.0
2008-12-02 08:09:00,59.46,59.46,59.435,59.46,20400000.0
2008-12-02 08:10:00,59.46,59.46,59.385,59.4,90200000.0
2008-12-02 08:11:00,59.395,59.415,59.375,59.38,83200000.0
2008-12-02 08:12:00,59.385,59.395,59.365,59.365,95600000.0
2008-12-02 08:13:00,59.365,59.365,59.25,59.25,223200000.0
2008-12-02 08:14:00,59.25,59.275,59.23,59.275,256000000.0
2008-12-02 08:15:00,59.27,59.275,59.23,59.25,188800000.0
2008-12-02 08:16:00,59.225,59.24,59.2,59.22,88000000.0
2008-12-02 08:17:00,59.22,59.275,59.215,59.26,90000000.0
2008-12-02 08:18:00,59.255,59.285,59.255,59.285,60200000.0
2008-12-02 08:19:00,59.285,59.32,59.265,59.305,83200000.0
2008-12-02 08:20:00,59.305,59.365,59.305,59.34,158600000.0
2008-12-02 08:21:00,59.345,59.375,59.315,59.315,99000000.0
2008-12-02 08:22:00,59.315,59.33,59.285,59.3,86400000.0
2008-12-02 08:23:00,59.3,59.305,59.29,59.305,19200000.0
2008-12-02 08:24:00,59.3,59.3,59.265,59.275,47400000.0
2008-12-02 08:25:00,59.275,59.275,59.225,59.23,54400000.0
2008-12-02 08:26:00,59.245,59.25,59.2,59.2,123600000.0
2008-12-02 08:27:00,59.21,59.21,59.17,59.185,66200000.0
2008-12-02 08:28:00,59.185,59.205,59.175,59.2,44000000.0
2008-12-02 08:29:00,59.205,59.245,59.2,59.2,62400000.0
2008-12-02 08:30:00,59.2,59.225,59.2,59.21,43200000.0
2008-12-02 08:31:00,59.205,59.205,59.155,59.155,46800000.0
2008-12-02 08:32:00,59.15,59.175,59.13,59.155,138600000.0
2008-12-02 08:33:00,59.155,59.17,59.15,59.17,51400000.0
2008-12-02 08:34:00,59.17,59.175,59.145,59.175,64600000.0
2008-12-02 08:35:00,59.175,59.185,59.155,59.16,97600000.0
2008-12-02 08:36:00,59.155,59.155,59.11,59.13,126400000.0
2008-12-02 08:37:00,59.125,59.305,59.12,59.305,114400000.0
2008-12-02 08:38:00,59.31,59.32,59.175,59.205,296200001.0
2008-12-02 08:39:00,59.215,59.305,59.215,59.29,138000000.0
2008-12-02 08:40:00,59.295,59.325,59.275,59.31,81800000.0
2008-12-02 08:41:00,59.305,59.34,59.305,59.33,48200000.0
2008-12-02 08:42:00,59.34,59.34,59.31,59.32,30400000.0
2008-12-02 08:43:00,59.32,59.32,59.195,59.195,65400000.0
2008-12-02 08:44:00,59.2,59.225,59.18,59.18,79400000.0
2008-12-02 08:45:00,59.18,59.2,59.155,59.195,108200000.0
2008-12-02 08:46:00,59.2,59.225,59.2,59.205,77600000.0
2008-12-02 08:47:00,59.21,59.255,59.2,59.255,41600000.0
2008-12-02 08:48:00,59.25,59.25,59.2,59.2,19200000.0
2008-12-02 08:49:00,59.2,59.23,59.2,59.205,77000000.0
2008-12-02 08:50:00,59.215,59.215,59.16,59.17,83800000.0
2008-12-02 08:51:00,59.165,59.17,59.12,59.12,54400000.0
2008-12-02 08:52:00,59.125,59.15,59.125,59.15,64800000.0
2008-12-02 08:53:00,59.155,59.155,59.125,59.125,99600000.0
2008-12-02 08:54:00,59.13,59.135,59.095,59.125,123400000.0
2008-12-02 08:55:00,59.135,59.17,59.135,59.17,44800000.0
2008-12-02 08:56:00,59.17,59.175,59.145,59.155,25600000.0
2008-12-02 08:57:00,59.15,59.15,59.13,59.13,16000000.0
2008-12-02 08:58:00,59.13,59.135,59.11,59.115,44800000.0
2008-12-02 08:59:00,59.115,59.125,59.085,59.125,73600000.0
2008-12-02 09:00:00,59.125,59.14,59.105,59.105,66600000.0
2008-12-02 09:01:00,59.11,59.11,59.06,59.105,77000000.0
2008-12-02 09:02:00,59.1,59.18,59.09,59.18,118600000.0
2008-12-02 09:03:00,59.18,59.195,59.14,59.185,47000000.0
2008-12-02 09:04:00,59.18,59.215,59.18,59.195,27200000.0
2008-12-02 09:05:00,59.2,59.245,59.195,59.245,77000000.0
2008-12-02 09:06:00,59.245,59.245,59.205,59.205,22400000.0
2008-12-02 09:07:00,59.205,59.285,59.205,59.285,67000000.0
2008-12-02 09:08:00,59.28,59.31,59.265,59.265,73000000.0
2008-12-02 09:09:00,59.27,59.32,59.235,59.31,81400000.0
2008-12-02 09:10:00,59.31,59.325,59.29,59.29,72400000.0
2008-12-02 09:11:00,59.31,59.315,59.115,59.135,182700000.0
2008-12-02 09:12:00,59.135,59.23,59.135,59.22,161800000.0
2008-12-02 09:13:00,59.23,59.24,59.2,59.225,79400000.0
2008-12-02 09:14:00,59.225,59.235,59.175,59.175,46400000.0
2008-12-02 09:15:00,59.18,59.19,59.17,59.185,47200000.0
2008-12-02 09:16:00,59.185,59.195,59.155,59.18,57200000.0
2008-12-02 09:17:00,59.18,59.2,59.18,59.18,9600000.0
2008-12-02 09:18:00,59.195,59.205,59.17,59.18,41600000.0
2008-12-02 09:19:00,59.18,59.185,59.165,59.18,35800000.0
2008-12-02 09:20:00,59.2,59.2,59.17,59.185,148000000.0
2008-12-02 09:21:00,59.19,59.21,59.165,59.21,49200000.0
2008-12-02 09:22:00,59.21,59.24,59.205,59.24,20800000.0
2008-12-02 09:23:00,59.235,59.27,59.23,59.255,63800000.0
2008-12-02 09:24:00,59.265,59.32,59.255,59.3,75400000.0
2008-12-02 09:25:00,59.3,59.3,59.28,59.295,21800000.0
2008-12-02 09:26:00,59.3,59.335,59.29,59.335,43600000.0
2008-12-02 09:27:00,59.33,59.38,59.33,59.36,51600000.0
2008-12-02 09:28:00,59.36,59.425,59.355,59.37,89400000.0
2008-12-02 09:29:00,59.355,59.39,59.35,59.36,92200000.0
2008-12-02 09:30:00,59.36,59.415,59.36,59.415,52800000.0
2008-12-02 09:31:00,59.4,59.425,59.385,59.425,65200000.0
2008-12-02 09:32:00,59.44,59.49,59.415,59.46,110000000.0
2008-12-02 09:33:00,59.46,59.46,59.46,59.46,21800000.0
2008-12-02 09:34:00,59.46,59.47,59.46,59.46,52400000.0
2008-12-02 09:35:00,59.425,59.46,59.425,59.45,66500000.0
2008-12-02 09:36:00,59.45,59.475,59.44,59.45,79600000.0
2008-12-02 09:37:00,59.455,59.53,59.455,59.5,105000000.0
2008-12-02 09:38:00,59.495,59.57,59.49,59.525,160900000.0
2008-12-02 09:39:00,59.53,59.53,59.505,59.52,50600000.0
2008-12-02 09:40:00,59.52,59.52,59.48,59.49,26000000.0
2008-12-02 09:41:00,59.485,59.49,59.475,59.475,104000000.0
2008-12-02 09:42:00,59.48,59.52,59.48,59.49,121600000.0
2008-12-02 09:43:00,59.53,59.545,59.52,59.54,28800000.0
2008-12-02 09:44:00,59.54,59.555,59.47,59.5,119600000.0
2008-12-02 09:45:00,59.5,59.5,59.47,59.48,152800000.0
2008-12-02 09:46:00,59.475,59.49,59.44,59.44,72800000.0
2008-12-02 09:47:00,59.44,59.445,59.385,59.41,229900000.0
2008-12-02 09:48:00,59.405,59.415,59.385,59.405,119600000.0
2008-12-02 09:49:00,59.41,59.44,59.41,59.44,117400000.0
2008-12-02 09:50:00,59.45,59.46,59.44,59.45,83000000.0
2008-12-02 09:51:00,59.445,59.465,59.385,59.395,136600000.0
2008-12-02 09:52:00,59.4,59.435,59.35,59.36,79800000.0
2008-12-02 09:53:00,59.36,59.42,59.355,59.38,165600000.0
2008-12-02 09:54:00,59.385,59.395,59.38,59.395,32000000.0
2008-12-02 09:55:00,59.38,59.43,59.38,59.43,58600000.0
2008-12-02 09:56:00,59.43,59.475,59.425,59.455,93400000.0
2008-12-02 09:57:00,59.46,59.52,59.425,59.52,131700000.0
2008-12-02 09:58:00,59.52,59.55,59.51,59.52,80000000.0
2008-12-02 09:59:00,59.52,59.53,59.5,59.52,132000000.0
2008-12-02 10:00:00,59.53,59.645,59.51,59.63,163525012.0
2008-12-02 10:01:00,59.64,59.65,59.58,59.58,129000000.0
2008-12-02 10:02:00,59.58,59.655,59.58,59.65,122600000.0
2008-12-02 10:03:00,59.65,59.665,59.55,59.555,288400000.0
2008-12-02 10:04:00,59.555,59.555,59.47,59.5,150000000.0
2008-12-02 10:05:00,59.505,59.53,59.48,59.49,130600000.0
2008-12-02 10:06:00,59.485,59.495,59.475,59.48,97600000.0
2008-12-02 10:07:00,59.475,59.48,59.38,59.405,99000000.0
2008-12-02 10:08:00,59.4,59.405,59.32,59.32,176200000.0
2008-12-02 10:09:00,59.305,59.31,59.25,59.28,102600000.0
2008-12-02 10:10:00,59.255,59.28,59.19,59.21,200200000.0
2008-12-02 10:11:00,59.215,59.29,59.195,59.27,291200000.0
2008-12-02 10:12:00,59.27,59.28,59.255,59.26,155600000.0
2008-12-02 10:13:00,59.255,59.275,59.18,59.18,115400000.0
2008-12-02 10:14:00,59.18,59.18,59.095,59.1,174000000.0
2008-12-02 10:15:00,59.075,59.12,59.015,59.12,342500000.0
2008-12-02 10:16:00,59.12,59.165,59.12,59.15,216000000.0
2008-12-02 10:17:00,59.145,59.155,59.02,59.02,188000000.0
2008-12-02 10:18:00,59.015,59.055,59.0,59.045,164000000.0
2008-12-02 10:19:00,59.035,59.05,59.01,59.03,128600000.0
2008-12-02 10:20:00,59.03,59.095,59.01,59.06,154600000.0
2008-12-02 10:21:00,59.065,59.09,59.06,59.06,105400000.0
2008-12-02 10:22:00,59.06,59.08,59.015,59.02,176800000.0
2008-12-02 10:23:00,59.02,59.085,59.015,59.08,109400000.0
2008-12-02 10:24:00,59.085,59.11,59.065,59.085,159600000.0
2008-12-02 10:25:00,59.08,59.085,59.05,59.05,92000000.0
2008-12-02 10:26:00,59.05,59.065,58.985,59.06,226000000.0
2008-12-02 10:27:00,59.055,59.055,58.96,58.96,166400000.0
2008-12-02 10:28:00,58.98,58.985,58.925,58.925,144200000.0
2008-12-02 10:29:00,58.92,58.92,58.86,58.915,262800000.0
2008-12-02 10:30:00,58.915,59.02,58.915,58.995,263800000.0
2008-12-02 10:31:00,58.995,59.04,58.995,59.01,202800000.0
2008-12-02 10:32:00,59.005,59.01,58.975,58.98,154400000.0
2008-12-02 10:33:00,58.98,59.17,58.98,59.155,240000000.0
2008-12-02 10:34:00,59.15,59.185,59.13,59.17,223200000.0
2008-12-02 10:35:00,59.17,59.18,59.11,59.13,133400000.0
2008-12-02 10:36:00,59.13,59.175,59.13,59.175,109600000.0
2008-12-02 10:37:00,59.17,59.17,59.135,59.16,62900000.0
2008-12-02 10:38:00,59.165,59.165,59.095,59.125,310200000.0
2008-12-02 10:39:00,59.125,59.205,59.125,59.15,280000000.0
2008-12-02 10:40:00,59.15,59.195,59.13,59.135,254000000.0
2008-12-02 10:41:00,59.15,59.18,59.11,59.17,188800000.0
2008-12-02 10:42:00,59.17,59.175,59.14,59.14,143000000.0
2008-12-02 10:43:00,59.14,59.2,59.14,59.175,105400000.0
2008-12-02 10:44:00,59.2,59.235,59.2,59.235,143200000.0
2008-12-02 10:45:00,59.23,59.28,59.22,59.25,226800000.0
2008-12-02 10:46:00,59.25,59.285,59.25,59.27,124200000.0
2008-12-02 10:47:00,59.26,59.26,59.195,59.2,341000000.0
2008-12-02 10:48:00,59.195,59.22,59.18,59.2,161400000.0
2008-12-02 10:49:00,59.205,59.245,59.195,59.205,193800000.0
2008-12-02 10:50:00,59.21,59.22,59.195,59.205,145400000.0
2008-12-02 10:51:00,59.21,59.215,59.2,59.205,61000000.0
2008-12-02 10:52:00,59.205,59.21,59.2,59.2,101200000.0
2008-12-02 10:53:00,59.2,59.205,59.13,59.16,301000000.0
2008-12-02 10:54:00,59.16,59.2,59.155,59.165,99200000.0
2008-12-02 10:55:00,59.175,59.205,59.17,59.195,142600000.0
2008-12-02 10:56:00,59.19,59.19,59.17,59.175,16000000.0
2008-12-02 10:57:00,59.185,59.185,59.17,59.175,22400000.0
2008-12-02 10:58:00,59.18,59.21,59.165,59.205,214200000.0
2008-12-02 10:59:00,59.205,59.215,59.19,59.205,149800000.0
2008-12-02 11:00:00,59.2,59.22,59.195,59.205,44800000.0
2008-12-02 11:01:00,59.2,59.265,59.19,59.24,193600000.0
2008-12-02 11:02:00,59.235,59.29,59.235,59.26,255200000.0
2008-12-02 11:03:00,59.26,59.265,59.22,59.255,103200000.0
2008-12-02 11:04:00,59.26,59.27,59.23,59.23,153000000.0
2008-12-02 11:05:00,59.235,59.295,59.23,59.27,207000000.0
2008-12-02 11:06:00,59.27,59.395,59.265,59.39,196200000.0
2008-12-02 11:07:00,59.395,59.5,59.395,59.47,268400000.0
2008-12-02 11:08:00,59.475,59.48,59.38,59.38,167400000.0
2008-12-02 11:09:00,59.385,59.475,59.375,59.475,256600000.0
2008-12-02 11:10:00,59.475,59.54,59.47,59.535,222800000.0
2008-12-02 11:11:00,59.52,59.6,59.52,59.6,316000000.0
2008-12-02 11:12:00,59.6,59.61,59.545,59.545,165800000.0
2008-12-02 11:13:00,59.55,59.57,59.5,59.51,309200000.0
2008-12-02 11:14:00,59.51,59.52,59.47,59.475,126200000.0
2008-12-02 11:15:00,59.48,59.63,59.48,59.615,338200000.0
2008-12-02 11:16:00,59.615,59.615,59.57,59.57,251200000.0
2008-12-02 11:17:00,59.575,59.575,59.54,59.55,81200000.0
2008-12-02 11:18:00,59.555,59.56,59.535,59.545,117200000.0
2008-12-02 11:19:00,59.545,59.555,59.515,59.52,200000000.0
2008-12-02 11:20:00,59.525,59.595,59.495,59.595,318400000.0
2008-12-02 11:21:00,59.59,59.7,59.59,59.67,164000000.0
2008-12-02 11:22:00,59.67,59.67,59.61,59.63,117500000.0
2008-12-02 11:23:00,59.63,59.66,59.615,59.645,229600000.0
2008-12-02 11:24:00,59.645,59.655,59.605,59.605,103000000.0
2008-12-02 11:25:00,59.605,59.74,59.605,59.74,99000000.0
2008-12-02 11:26:00,59.74,59.825,59.735,59.775,176400000.0
2008-12-02 11:27:00,59.775,59.92,59.775,59.92,137400000.0
2008-12-02 11:28:00,59.91,59.93,59.825,59.855,220200000.0
2008-12-02 11:29:00,59.845,59.85,59.795,59.805,403400000.0
2008-12-02 11:30:00,59.805,59.835,59.775,59.78,233800000.0
2008-12-02 11:31:00,59.78,59.78,59.745,59.745,390200000.0
2008-12-02 11:32:00,59.74,59.76,59.72,59.72,235400000.0
2008-12-02 11:33:00,59.725,59.74,59.71,59.71,182600000.0
2008-12-02 11:34:00,59.705,59.705,59.6,59.63,286600000.0
2008-12-02 11:35:00,59.63,59.63,59.53,59.53,317300000.0
2008-12-02 11:36:00,59.535,59.565,59.52,59.535,271400000.0
2008-12-02 11:37:00,59.545,59.565,59.525,59.535,188600000.0
2008-12-02 11:38:00,59.54,59.57,59.535,59.545,84600000.0
2008-12-02 11:39:00,59.55,59.55,59.48,59.51,166800000.0
2008-12-02 11:40:00,59.515,59.61,59.495,59.57,213400000.0
2008-12-02 11:41:00,59.58,59.58,59.57,59.58,28800000.0
2008-12-02 11:42:00,59.575,59.58,59.505,59.53,325800000.0
2008-12-02 11:43:00,59.53,59.59,59.53,59.555,178600000.0
2008-12-02 11:44:00,59.555,59.57,59.555,59.565,135000000.0
2008-12-02 11:45:00,59.565,59.575,59.515,59.515,171000000.0
2008-12-02 11:46:00,59.515,59.54,59.48,59.49,173600000.0
2008-12-02 11:47:00,59.495,59.515,59.49,59.5,134400000.0
2008-12-02 11:48:00,59.495,59.525,59.465,59.465,132400000.0
2008-12-02 11:49:00,59.465,59.505,59.46,59.485,130200000.0
2008-12-02 11:50:00,59.49,59.51,59.485,59.51,246600000.0
2008-12-02 11:51:00,59.51,59.515,59.485,59.495,188400000.0
2008-12-02 11:52:00,59.495,59.51,59.455,59.46,240600000.0
2008-12-02 11:53:00,59.46,59.48,59.445,59.475,382600000.0
2008-12-02 11:54:00,59.48,59.55,59.47,59.53,377600000.0
2008-12-02 11:55:00,59.53,59.54,59.51,59.53,163600000.0
2008-12-02 11:56:00,59.535,59.59,59.535,59.555,193400000.0
2008-12-02 11:57:00,59.555,59.56,59.52,59.555,293200000.0
2008-12-02 11:58:00,59.54,59.59,59.54,59.59,60000000.0
2008-12-02 11:59:00,59.605,59.715,59.6,59.66,121600000.0
2008-12-02 12:00:00,59.66,59.705,59.655,59.685,234800000.0
2008-12-02 12:01:00,59.685,59.725,59.675,59.71,107400000.0
2008-12-02 12:02:00,59.715,59.715,59.695,59.695,35200000.0
2008-12-02 12:03:00,59.68,59.685,59.605,59.605,125200000.0
2008-12-02 12:04:00,59.58,59.715,59.505,59.715,313400000.0
2008-12-02 12:05:00,59.73,59.755,59.715,59.74,198600000.0
2008-12-02 12:06:00,59.735,59.75,59.655,59.72,275000000.0
2008-12-02 12:07:00,59.725,59.755,59.7,59.735,246000000.0
2008-12-02 12:08:00,59.735,59.735,59.63,59.63,210800000.0
2008-12-02 12:09:00,59.65,59.725,59.65,59.725,131200000.0
2008-12-02 12:10:00,59.72,59.72,59.655,59.655,137000000.0
2008-12-02 12:11:00,59.66,59.665,59.63,59.645,113000000.0
2008-12-02 12:12:00,59.64,59.665,59.565,59.66,276800000.0
2008-12-02 12:13:00,59.655,59.69,59.64,59.69,267600000.0
2008-12-02 12:14:00,59.7,59.78,59.685,59.7,330200000.0
2008-12-02 12:15:00,59.705,59.8,59.705,59.8,111000000.0
2008-12-02 12:16:00,59.805,59.83,59.75,59.75,163600000.0
2008-12-02 12:17:00,59.75,59.865,59.745,59.8,223800000.0
2008-12-02 12:18:00,59.79,59.825,59.77,59.825,201400000.0
2008-12-02 12:19:00,59.815,59.89,59.795,59.88,295400000.0
2008-12-02 12:20:00,59.89,59.96,59.885,59.945,368000000.0
2008-12-02 12:21:00,59.96,60.02,59.96,59.99,148200000.0
2008-12-02 12:22:00,59.985,59.99,59.895,59.92,340000000.0
2008-12-02 12:23:00,59.93,59.96,59.92,59.925,196600000.0
2008-12-02 12:24:00,59.925,59.925,59.89,59.89,183800000.0
2008-12-02 12:25:00,59.895,59.935,59.88,59.92,164400000.0
2008-12-02 12:26:00,59.925,59.97,59.915,59.965,235000000.0
2008-12-02 12:27:00,59.975,60.185,59.97,60.12,318300000.0
2008-12-02 12:28:00,60.12,60.295,60.11,60.275,386400000.0
2008-12-02 12:29:00,60.275,60.28,60.215,60.215,227800000.0
2008-12-02 12:30:00,60.22,60.255,60.19,60.24,242600000.0
2008-12-02 12:31:00,60.245,60.245,60.19,60.215,292800000.0
2008-12-02 12:32:00,60.215,60.245,60.165,60.175,306200000.0
2008-12-02 12:33:00,60.17,60.175,60.1,60.105,307000000.0
2008-12-02 12:34:00,60.11,60.15,60.095,60.105,214200000.0
2008-12-02 12:35:00,60.095,60.095,60.045,60.045,150400000.0
2008-12-02 12:36:00,60.05,60.1,59.985,60.07,327200000.0
2008-12-02 12:37:00,60.06,60.09,59.995,60.0,390800000.0
2008-12-02 12:38:00,59.995,60.07,59.98,60.07,310400000.0
2008-12-02 12:39:00,60.075,60.075,60.045,60.045,157400000.0
2008-12-02 12:40:00,60.045,60.065,60.01,60.04,155800000.0
2008-12-02 12:41:00,60.035,60.04,59.945,59.96,201800000.0
2008-12-02 12:42:00,59.96,60.03,59.95,60.025,133600000.0
2008-12-02 12:43:00,60.025,60.045,60.005,60.045,69200000.0
2008-12-02 12:44:00,60.045,60.065,60.02,60.025,176400000.0
2008-12-02 12:45:00,60.025,60.035,60.015,60.03,103800000.0
2008-12-02 12:46:00,60.03,60.04,60.025,60.03,72000000.0
2008-12-02 12:47:00,60.035,60.035,59.97,59.985,101400000.0
2008-12-02 12:48:00,59.98,60.005,59.965,59.985,209200000.0
2008-12-02 12:49:00,59.98,60.035,59.98,60.03,116200000.0
2008-12-02 12:50:00,60.025,60.06,60.01,60.06,131800000.0
2008-12-02 12:51:00,60.055,60.06,60.03,60.035,209200000.0
2008-12-02 12:52:00,60.04,60.06,60.04,60.06,120800000.0
2008-12-02 12:53:00,60.065,60.09,60.055,60.075,191200000.0
2008-12-02 12:54:00,60.075,60.105,60.075,60.1,80000000.0
2008-12-02 12:55:00,60.105,60.13,60.095,60.11,107600000.0
2008-12-02 12:56:00,60.11,60.115,60.085,60.085,98200000.0
2008-12-02 12:57:00,60.085,60.09,60.045,60.05,156200000.0
2008-12-02 12:58:00,60.05,60.055,60.045,60.055,75600000.0
2008-12-02 12:59:00,60.065,60.07,60.025,60.025,136400000.0
2008-12-02 13:00:00,60.025,60.03,59.975,59.985,182200000.0
2008-12-02 13:01:00,59.985,60.015,59.975,59.975,97400000.0
2008-12-02 13:02:00,59.98,59.985,59.965,59.965,168200000.0
2008-12-02 13:03:00,59.96,59.97,59.89,59.895,390200000.0
2008-12-02 13:04:00,59.895,59.905,59.78,59.815,445800000.0
2008-12-02 13:05:00,59.815,59.91,59.78,59.895,391200000.0
2008-12-02 13:06:00,59.885,59.935,59.88,59.92,147000000.0
2008-12-02 13:07:00,59.915,59.96,59.9,59.95,331000000.0
2008-12-02 13:08:00,59.95,60.005,59.87,59.93,317400000.0
2008-12-02 13:09:00,59.94,59.965,59.935,59.96,73400000.0
2008-12-02 13:10:00,59.965,60.115,59.96,60.095,147800000.0
2008-12-02 13:11:00,60.1,60.14,60.09,60.12,92200000.0
2008-12-02 13:12:00,60.125,60.125,60.06,60.06,155800000.0
2008-12-02 13:13:00,60.05,60.05,59.985,60.0,134000000.0
2008-12-02 13:14:00,60.005,60.005,59.97,59.97,32000000.0
2008-12-02 13:15:00,59.97,59.97,59.92,59.955,321000000.0
2008-12-02 13:16:00,59.96,59.96,59.92,59.95,193000000.0
2008-12-02 13:17:00,59.945,60.005,59.945,60.005,84200000.0
2008-12-02 13:18:00,60.01,60.06,59.985,60.05,282800000.0
2008-12-02 13:19:00,60.05,60.055,59.975,59.975,78200000.0
2008-12-02 13:20:00,59.97,59.975,59.95,59.96,126800000.0
2008-12-02 13:21:00,59.965,59.98,59.96,59.965,36000000.0
2008-12-02 13:22:00,59.965,59.965,59.935,59.96,194000000.0
2008-12-02 13:23:00,59.965,60.0,59.965,59.975,80800000.0
2008-12-02 13:24:00,59.985,60.02,59.975,60.0,101000000.0
2008-12-02 13:25:00,60.005,60.05,60.0,60.025,163400000.0
2008-12-02 13:26:00,60.025,60.035,59.96,59.965,104200000.0
2008-12-02 13:27:00,59.97,59.975,59.855,59.86,145000000.0
2008-12-02 13:28:00,59.865,59.915,59.865,59.9,222800000.0
2008-12-02 13:29:00,59.9,59.92,59.895,59.905,73200000.0
2008-12-02 13:30:00,59.91,59.92,59.895,59.915,57400000.0
2008-12-02 13:31:00,59.915,59.94,59.885,59.9,246200000.0
2008-12-02 13:32:00,59.9,59.94,59.89,59.895,224600000.0
2008-12-02 13:33:00,59.895,59.895,59.85,59.85,167800000.0
2008-12-02 13:34:00,59.855,59.865,59.835,59.865,112200000.0
2008-12-02 13:35:00,59.855,59.955,59.855,59.955,62200000.0
2008-12-02 13:36:00,59.955,60.03,59.955,60.02,82400000.0
2008-12-02 13:37:00,60.015,60.025,59.88,59.91,180400000.0
2008-12-02 13:38:00,59.89,59.925,59.89,59.91,108000000.0
2008-12-02 13:39:00,59.905,59.965,59.9,59.965,82600000.0
2008-12-02 13:40:00,59.96,59.96,59.945,59.95,54000000.0
2008-12-02 13:41:00,59.955,59.965,59.895,59.925,111400000.0
2008-12-02 13:42:00,59.92,59.935,59.88,59.9,158000000.0
2008-12-02 13:43:00,59.9,59.915,59.885,59.89,95200000.0
2008-12-02 13:44:00,59.91,59.925,59.91,59.915,34000000.0
2008-12-02 13:45:00,59.915,59.945,59.91,59.925,46800000.0
2008-12-02 13:46:00,59.925,59.935,59.925,59.935,12600000.0
2008-12-02 13:47:00,59.935,59.98,59.915,59.98,98800000.0
2008-12-02 13:48:00,59.985,60.01,59.945,59.965,152000000.0
2008-12-02 13:49:00,59.96,59.98,59.955,59.97,81000000.0
2008-12-02 13:50:00,59.97,59.98,59.94,59.95,243000000.0
2008-12-02 13:51:00,59.955,59.965,59.94,59.945,110400000.0
2008-12-02 13:52:00,59.94,59.95,59.905,59.93,136600000.0
2008-12-02 13:53:00,59.925,59.94,59.89,59.9,96400000.0
2008-12-02 13:54:00,59.905,59.915,59.895,59.9,46800000.0
2008-12-02 13:55:00,59.895,59.91,59.895,59.905,21600000.0
2008-12-02 13:56:00,59.895,59.905,59.89,59.9,53800000.0
2008-12-02 13:57:00,59.9,59.905,59.89,59.905,43200000.0
2008-12-02 13:58:00,59.905,59.91,59.895,59.895,16200000.0
2008-12-02 13:59:00,59.885,59.905,59.885,59.9,28800000.0
2008-12-02 14:00:00,59.905,59.91,59.89,59.905,45000000.0
2008-12-02 14:01:00,59.905,59.92,59.905,59.92,48600000.0
2008-12-02 14:02:00,59.915,59.92,59.905,59.905,43600000.0
2008-12-02 14:03:00,59.905,59.915,59.9,59.9,66000000.0
2008-12-02 14:04:00,59.9,59.92,59.89,59.915,37800000.0
2008-12-02 14:05:00,59.91,59.925,59.91,59.91,43200000.0
2008-12-02 14:06:00,59.915,59.915,59.885,59.895,84400000.0
2008-12-02 14:07:00,59.9,59.93,59.895,59.915,136800000.0
2008-12-02 14:08:00,59.915,59.98,59.91,59.975,65200000.0
2008-12-02 14:09:00,59.975,59.99,59.965,59.98,55800000.0
2008-12-02 14:10:00,59.99,59.99,59.985,59.985,59600000.0
2008-12-02 14:11:00,59.995,59.995,59.985,59.99,28800000.0
2008-12-02 14:12:00,59.99,60.005,59.985,60.0,75000000.0
2008-12-02 14:13:00,60.0,60.055,60.0,60.045,99800000.0
2008-12-02 14:14:00,60.05,60.205,60.05,60.105,195600000.0
2008-12-02 14:15:00,60.115,60.13,60.035,60.075,224800000.0
2008-12-02 14:16:00,60.08,60.15,60.08,60.135,259600000.0
2008-12-02 14:17:00,60.125,60.165,60.11,60.155,234200000.0
2008-12-02 14:18:00,60.155,60.285,60.15,60.225,289400000.0
2008-12-02 14:19:00,60.225,60.275,60.2,60.255,394200000.0
2008-12-02 14:20:00,60.255,60.315,60.2,60.315,135800000.0
2008-12-02 14:21:00,60.315,60.48,60.315,60.46,331800000.0
2008-12-02 14:22:00,60.46,60.66,60.455,60.55,535400001.0
2008-12-02 14:23:00,60.55,60.59,60.495,60.535,416800000.0
2008-12-02 14:24:00,60.54,60.54,60.44,60.44,259400000.0
2008-12-02 14:25:00,60.425,60.435,60.375,60.42,323800000.0
2008-12-02 14:26:00,60.4,60.44,60.4,60.43,187600000.0
2008-12-02 14:27:00,60.425,60.435,60.36,60.41,361500000.0
2008-12-02 14:28:00,60.405,60.445,60.35,60.355,363400000.0
2008-12-02 14:29:00,60.355,60.395,60.32,60.39,306000000.0
2008-12-02 14:30:00,60.385,60.395,60.365,60.375,237400000.0
2008-12-02 14:31:00,60.375,60.38,60.34,60.37,144600000.0
2008-12-02 14:32:00,60.365,60.38,60.32,60.35,138600000.0
2008-12-02 14:33:00,60.36,60.37,60.34,60.345,71800000.0
2008-12-02 14:34:00,60.33,60.34,60.3,60.315,116200000.0
2008-12-02 14:35:00,60.31,60.32,60.275,60.275,108800000.0
2008-12-02 14:36:00,60.275,60.28,60.23,60.265,132200000.0
2008-12-02 14:37:00,60.265,60.29,60.24,60.265,323800000.0
2008-12-02 14:38:00,60.265,60.29,60.225,60.225,343400000.0
2008-12-02 14:39:00,60.235,60.24,60.21,60.21,217400000.0
2008-12-02 14:40:00,60.21,60.265,60.205,60.26,189600000.0
2008-12-02 14:41:00,60.265,60.315,60.26,60.315,121600000.0
2008-12-02 14:42:00,60.32,60.33,60.295,60.315,102000000.0
2008-12-02 14:43:00,60.31,60.335,60.295,60.33,180800000.0
2008-12-02 14:44:00,60.33,60.345,60.3,60.32,194000000.0
2008-12-02 14:45:00,60.325,60.325,60.215,60.225,207800000.0
2008-12-02 14:46:00,60.235,60.255,60.2,60.225,336000001.0
2008-12-02 14:47:00,60.225,60.3,60.205,60.265,365200000.0
2008-12-02 14:48:00,60.265,60.29,60.24,60.28,227400000.0
2008-12-02 14:49:00,60.275,60.285,60.26,60.27,91800000.0
2008-12-02 14:50:00,60.27,60.32,60.225,60.315,205400000.0
2008-12-02 14:51:00,60.32,60.34,60.3,60.3,286800000.0
2008-12-02 14:52:00,60.3,60.33,60.285,60.31,161200000.0
2008-12-02 14:53:00,60.31,60.395,60.305,60.37,289500000.0
2008-12-02 14:54:00,60.375,60.385,60.29,60.375,303000000.0
2008-12-02 14:55:00,60.37,60.4,60.32,60.385,316000000.0
2008-12-02 14:56:00,60.385,60.39,60.34,60.355,136800000.0
2008-12-02 14:57:00,60.355,60.4,60.34,60.39,145800000.0
2008-12-02 14:58:00,60.385,60.39,60.35,60.365,239000000.0
2008-12-02 14:59:00,60.365,60.47,60.365,60.47,354600000.0
2008-12-02 15:00:00,60.46,60.49,60.38,60.39,430000000.0
2008-12-02 15:01:00,60.395,60.41,60.39,60.4,169800000.0
2008-12-02 15:02:00,60.395,60.405,60.36,60.365,265300000.0
2008-12-02 15:03:00,60.375,60.375,60.28,60.29,186800000.0
2008-12-02 15:04:00,60.295,60.33,60.29,60.315,80600000.0
2008-12-02 15:05:00,60.315,60.315,60.265,60.285,115400000.0
2008-12-02 15:06:00,60.28,60.37,60.28,60.36,183800000.0
2008-12-02 15:07:00,60.36,60.365,60.32,60.325,154200000.0
2008-12-02 15:08:00,60.33,60.39,60.33,60.375,117000000.0
2008-12-02 15:09:00,60.37,60.51,60.35,60.505,225600000.0
2008-12-02 15:10:00,60.515,60.52,60.39,60.405,303200000.0
2008-12-02 15:11:00,60.405,60.515,60.395,60.505,429900000.0
2008-12-02 15:12:00,60.5,60.525,60.475,60.515,432600000.0
2008-12-02 15:13:00,60.515,60.54,60.435,60.435,357900000.0
2008-12-02 15:14:00,60.44,60.51,60.435,60.465,234900000.0
2008-12-02 15:15:00,60.47,60.495,60.45,60.475,294800000.0
2008-12-02 15:16:00,60.475,60.51,60.435,60.46,350800000.0
2008-12-02 15:17:00,60.485,60.505,60.44,60.445,268400000.0
2008-12-02 15:18:00,60.445,60.48,60.42,60.45,98400000.0
2008-12-02 15:19:00,60.45,60.47,60.42,60.42,103700000.0
2008-12-02 15:20:00,60.415,60.48,60.305,60.325,400400000.0
2008-12-02 15:21:00,60.335,60.39,60.31,60.365,452900000.0
2008-12-02 15:22:00,60.37,60.405,60.355,60.38,238500000.0
2008-12-02 15:23:00,60.385,60.435,60.375,60.4,494200000.0
2008-12-02 15:24:00,60.395,60.395,60.33,60.365,234600000.0
2008-12-02 15:25:00,60.365,60.365,60.33,60.355,79200000.0
2008-12-02 15:26:00,60.36,60.375,60.325,60.365,170000000.0
2008-12-02 15:27:00,60.36,60.425,60.355,60.42,132800000.0
2008-12-02 15:28:00,60.42,60.46,60.385,60.405,202400000.0
2008-12-02 15:29:00,60.405,60.405,60.38,60.39,90000000.0
2008-12-02 15:30:00,60.39,60.43,60.38,60.4,129400000.0
2008-12-02 15:31:00,60.395,60.405,60.37,60.38,61200000.0
2008-12-02 15:32:00,60.38,60.385,60.35,60.35,134600000.0
2008-12-02 15:33:00,60.35,60.37,60.305,60.34,243800000.0
2008-12-02 15:34:00,60.34,60.365,60.26,60.27,305300000.0
2008-12-02 15:35:00,60.27,60.41,60.27,60.405,346400000.0
2008-12-02 15:36:00,60.405,60.455,60.37,60.435,279800000.0
2008-12-02 15:37:00,60.43,60.45,60.345,60.38,189000000.0
2008-12-02 15:38:00,60.38,60.46,60.38,60.43,165600000.0
2008-12-02 15:39:00,60.435,60.45,60.375,60.43,272600000.0
2008-12-02 15:40:00,60.435,60.44,60.385,60.415,198800000.0
2008-12-02 15:41:00,60.4,60.42,60.355,60.42,170800000.0
2008-12-02 15:42:00,60.425,60.445,60.37,60.445,246500000.0
2008-12-02 15:43:00,60.435,60.48,60.42,60.48,273400000.0
2008-12-02 15:44:00,60.48,60.48,60.4,60.41,164000000.0
2008-12-02 15:45:00,60.42,60.45,60.415,60.435,161800000.0
2008-12-02 15:46:00,60.435,60.435,60.38,60.395,228800000.0
2008-12-02 15:47:00,60.39,60.495,60.385,60.48,297200000.0
2008-12-02 15:48:00,60.48,60.485,60.405,60.405,149600000.0
2008-12-02 15:49:00,60.4,60.415,60.395,60.41,117000000.0
2008-12-02 15:50:00,60.41,60.415,60.355,60.36,148400000.0
2008-12-02 15:51:00,60.365,60.42,60.35,60.395,190400000.0
2008-12-02 15:52:00,60.39,60.4,60.38,60.395,95000000.0
2008-12-02 15:53:00,60.395,60.395,60.31,60.315,132000000.0
2008-12-02 15:54:00,60.31,60.345,60.295,60.295,236600000.0
2008-12-02 15:55:00,60.3,60.3,60.235,60.245,176800000.0
2008-12-02 15:56:00,60.245,60.27,60.23,60.255,261800000.0
2008-12-02 15:57:00,60.255,60.265,60.215,60.245,200000000.0
2008-12-02 15:58:00,60.25,60.28,60.22,60.24,295800000.0
2008-12-02 15:59:00,60.24,60.29,60.24,60.29,149000000.0
2008-12-02 16:00:00,60.29,60.305,60.27,60.305,120800000.0
2008-12-02 16:01:00,60.31,60.36,60.3,60.315,203800000.0
2008-12-02 16:02:00,60.32,60.33,60.29,60.3,120600000.0
2008-12-02 16:03:00,60.3,60.305,60.225,60.225,193200000.0
2008-12-02 16:04:00,60.22,60.23,60.16,60.16,158400000.0
2008-12-02 16:05:00,60.135,60.155,60.085,60.085,247800000.0
2008-12-02 16:06:00,60.095,60.105,60.04,60.085,247800000.0
2008-12-02 16:07:00,60.095,60.11,60.05,60.055,168800000.0
2008-12-02 16:08:00,60.085,60.085,60.0,60.01,279500000.0
2008-12-02 16:09:00,60.015,60.025,59.945,59.98,203000000.0
2008-12-02 16:10:00,59.985,59.985,59.865,59.875,232400000.0
2008-12-02 16:11:00,59.875,59.925,59.865,59.905,315600000.0
2008-12-02 16:12:00,59.915,59.935,59.905,59.92,66600000.0
2008-12-02 16:13:00,59.92,59.94,59.9,59.92,174200000.0
2008-12-02 16:14:00,59.915,60.055,59.915,60.05,275600000.0
2008-12-02 16:15:00,60.05,60.1,60.025,60.095,135200000.0
2008-12-02 16:16:00,60.095,60.185,60.095,60.175,203400000.0
2008-12-02 16:17:00,60.175,60.175,60.13,60.175,217400000.0
2008-12-02 16:18:00,60.19,60.215,60.155,60.21,303800000.0
2008-12-02 16:19:00,60.205,60.225,60.185,60.195,220200000.0
2008-12-02 16:20:00,60.195,60.21,60.17,60.19,327000000.0
2008-12-02 16:21:00,60.19,60.21,60.09,60.135,187400000.0
2008-12-02 16:22:00,60.135,60.165,60.115,60.165,268000000.0
2008-12-02 16:23:00,60.155,60.155,60.085,60.09,163000000.0
2008-12-02 16:24:00,60.08,60.11,60.075,60.075,104000000.0
2008-12-02 16:25:00,60.08,60.115,60.055,60.115,129200000.0
2008-12-02 16:26:00,60.1,60.175,60.1,60.175,197800000.0
2008-12-02 16:27:00,60.175,60.2,60.075,60.085,188600000.0
2008-12-02 16:28:00,60.085,60.105,60.05,60.06,464200000.0
2008-12-02 16:29:00,60.07,60.105,60.07,60.1,251600000.0
2008-12-02 16:30:00,60.105,60.105,60.02,60.04,279000000.0
2008-12-02 16:31:00,60.04,60.08,60.005,60.015,379800000.0
2008-12-02 16:32:00,60.02,60.05,59.995,60.03,275600000.0
2008-12-02 16:33:00,60.03,60.045,60.0,60.035,303000000.0
2008-12-02 16:34:00,60.035,60.035,59.955,59.955,219100000.0
2008-12-02 16:35:00,59.96,60.105,59.96,60.06,355400000.0
2008-12-02 16:36:00,60.065,60.12,60.045,60.12,293600000.0
2008-12-02 16:37:00,60.12,60.26,60.12,60.235,322600000.0
2008-12-02 16:38:00,60.235,60.305,60.21,60.285,425800000.0
2008-12-02 16:39:00,60.285,60.365,60.265,60.33,436200000.0
2008-12-02 16:40:00,60.325,60.325,60.195,60.225,305600000.0
2008-12-02 16:41:00,60.225,60.225,60.015,60.06,414700000.0
2008-12-02 16:42:00,60.045,60.11,60.035,60.095,323400000.0
2008-12-02 16:43:00,60.085,60.12,60.035,60.04,450600000.0
2008-12-02 16:44:00,60.045,60.095,60.035,60.055,230600000.0
2008-12-02 16:45:00,60.05,60.075,60.015,60.015,278200000.0
2008-12-02 16:46:00,60.015,60.03,59.95,59.98,308000000.0
2008-12-02 16:47:00,59.98,60.005,59.96,59.98,438400000.0
2008-12-02 16:48:00,59.98,60.105,59.98,60.02,372400000.0
2008-12-02 16:49:00,60.025,60.025,59.885,59.955,287200000.0
2008-12-02 16:50:00,59.955,60.105,59.93,60.105,318900000.0
2008-12-02 16:51:00,60.09,60.105,60.04,60.06,277000000.0
2008-12-02 16:52:00,60.06,60.165,60.045,60.13,413400000.0
2008-12-02 16:53:00,60.13,60.17,60.05,60.075,423400000.0
2008-12-02 16:54:00,60.075,60.11,60.035,60.04,296000000.0
2008-12-02 16:55:00,60.04,60.115,60.03,60.08,336600000.0
2008-12-02 16:56:00,60.1,60.155,60.005,60.01,435800000.0
2008-12-02 16:57:00,60.005,60.015,59.945,59.99,226000000.0
2008-12-02 16:58:00,60.005,60.035,59.96,60.02,268200000.0
2008-12-02 16:59:00,60.015,60.09,60.015,60.085,271200000.0
2008-12-02 17:00:00,60.085,60.235,60.085,60.23,252400000.0
2008-12-02 17:01:00,60.22,60.22,60.135,60.175,348400000.0
2008-12-02 17:02:00,60.17,60.185,60.13,60.185,394000000.0
2008-12-02 17:03:00,60.185,60.265,60.15,60.23,376000000.0
2008-12-02 17:04:00,60.24,60.455,60.24,60.385,310000000.0
2008-12-02 17:05:00,60.36,60.42,60.36,60.39,280600000.0
2008-12-02 17:06:00,60.395,60.415,60.32,60.325,328400000.0
2008-12-02 17:07:00,60.335,60.355,60.315,60.315,420800000.0
2008-12-02 17:08:00,60.315,60.36,60.255,60.355,349000000.0
2008-12-02 17:09:00,60.37,60.43,60.345,60.38,337800000.0
2008-12-02 17:10:00,60.38,60.465,60.325,60.45,423000000.0
2008-12-02 17:11:00,60.455,60.46,60.395,60.395,202100000.0
2008-12-02 17:12:00,60.4,60.5,60.38,60.46,313200000.0
2008-12-02 17:13:00,60.455,60.58,60.43,60.535,381000000.0
2008-12-02 17:14:00,60.53,60.54,60.485,60.485,353600000.0
2008-12-02 17:15:00,60.49,60.53,60.45,60.455,309400000.0
2008-12-02 17:16:00,60.455,60.495,60.43,60.435,410800000.0
2008-12-02 17:17:00,60.43,60.52,60.43,60.515,437400000.0
2008-12-02 17:18:00,60.51,60.515,60.41,60.415,433200000.0
2008-12-02 17:19:00,60.415,60.475,60.28,60.41,460400000.0
2008-12-02 17:20:00,60.43,60.43,60.33,60.355,248400000.0
2008-12-02 17:21:00,60.365,60.5,60.36,60.39,225000000.0
2008-12-02 17:22:00,60.39,60.39,60.305,60.335,314000000.0
2008-12-02 17:23:00,60.34,60.385,60.325,60.375,255600000.0
2008-12-02 17:24:00,60.37,60.445,60.37,60.405,214500000.0
2008-12-02 17:25:00,60.4,60.42,60.355,60.355,142400000.0
2008-12-02 17:26:00,60.355,60.415,60.345,60.38,391200000.0
2008-12-02 17:27:00,60.38,60.4,60.29,60.32,381800000.0
2008-12-02 17:28:00,60.32,60.425,60.305,60.385,318000000.0
2008-12-02 17:29:00,60.415,60.415,60.375,60.405,351000000.0
2008-12-02 17:30:00,60.41,60.485,60.39,60.475,385800000.0
2008-12-02 17:31:00,60.475,60.575,60.475,60.55,347200000.0
2008-12-02 17:32:00,60.55,60.575,60.545,60.565,209000000.0
2008-12-02 17:33:00,60.57,60.575,60.52,60.56,273400000.0
2008-12-02 17:34:00,60.565,60.565,60.4,60.435,319100000.0
2008-12-02 17:35:00,60.425,60.46,60.39,60.43,241800000.0
2008-12-02 17:36:00,60.425,60.51,60.42,60.46,396000000.0
2008-12-02 17:37:00,60.465,60.495,60.405,60.465,519200000.0
2008-12-02 17:38:00,60.47,60.49,60.45,60.475,374800000.0
2008-12-02 17:39:00,60.47,60.495,60.42,60.475,268600000.0
2008-12-02 17:40:00,60.485,60.525,60.46,60.47,220400000.0
2008-12-02 17:41:00,60.475,60.5,60.475,60.49,232000000.0
2008-12-02 17:42:00,60.5,60.52,60.46,60.475,212800000.0
2008-12-02 17:43:00,60.465,60.465,60.41,60.435,282800000.0
2008-12-02 17:44:00,60.435,60.435,60.385,60.42,97800000.0
2008-12-02 17:45:00,60.415,60.44,60.38,60.425,165200000.0
2008-12-02 17:46:00,60.43,60.435,60.325,60.335,273400000.0
2008-12-02 17:47:00,60.335,60.425,60.325,60.345,229400000.0
2008-12-02 17:48:00,60.34,60.34,60.23,60.245,149200000.0
2008-12-02 17:49:00,60.24,60.335,60.24,60.295,276600000.0
2008-12-02 17:50:00,60.295,60.3,60.205,60.225,191600000.0
2008-12-02 17:51:00,60.215,60.235,60.175,60.185,381200000.0
2008-12-02 17:52:00,60.2,60.28,60.2,60.25,288200000.0
2008-12-02 17:53:00,60.255,60.27,60.2,60.2,334400000.0
2008-12-02 17:54:00,60.2,60.22,60.115,60.145,220400000.0
2008-12-02 17:55:00,60.15,60.155,60.1,60.145,168800000.0
2008-12-02 17:56:00,60.145,60.235,60.145,60.19,201800000.0
2008-12-02 17:57:00,60.19,60.23,60.17,60.21,358200000.0
2008-12-02 17:58:00,60.22,60.235,60.135,60.135,346000000.0
2008-12-02 17:59:00,60.13,60.2,60.085,60.09,276700000.0
2008-12-02 18:00:00,60.105,60.11,60.04,60.065,288700000.0
2008-12-02 18:01:00,60.065,60.14,60.065,60.07,238800000.0
2008-12-02 18:02:00,60.075,60.105,60.05,60.105,200000000.0
2008-12-02 18:03:00,60.115,60.135,60.08,60.12,266600000.0
2008-12-02 18:04:00,60.115,60.115,60.015,60.02,257000000.0
2008-12-02 18:05:00,60.02,60.04,59.995,60.01,372400000.0
2008-12-02 18:06:00,60.01,60.035,59.99,60.03,233800000.0
2008-12-02 18:07:00,60.03,60.045,60.0,60.04,179800000.0
2008-12-02 18:08:00,60.04,60.045,60.025,60.045,223000000.0
2008-12-02 18:09:00,60.045,60.1,60.04,60.06,344800000.0
2008-12-02 18:10:00,60.075,60.17,60.065,60.17,301000000.0
2008-12-02 18:11:00,60.175,60.19,60.06,60.115,261800000.0
2008-12-02 18:12:00,60.11,60.155,60.11,60.14,234000000.0
2008-12-02 18:13:00,60.16,60.165,60.055,60.09,231000000.0
2008-12-02 18:14:00,60.085,60.105,60.02,60.03,198200000.0
2008-12-02 18:15:00,60.035,60.035,59.99,60.005,318000000.0
2008-12-02 18:16:00,60.01,60.05,60.005,60.015,245600000.0
2008-12-02 18:17:00,60.015,60.02,59.96,59.99,247000000.0
2008-12-02 18:18:00,59.99,60.025,59.97,59.97,408400000.0
2008-12-02 18:19:00,59.99,60.115,59.945,60.095,307200000.0
2008-12-02 18:20:00,60.09,60.195,60.085,60.17,365800000.0
2008-12-02 18:21:00,60.165,60.185,60.115,60.155,212200000.0
2008-12-02 18:22:00,60.155,60.195,60.15,60.16,260600000.0
2008-12-02 18:23:00,60.16,60.16,60.08,60.09,361500000.0
2008-12-02 18:24:00,60.09,60.135,60.08,60.08,244000000.0
2008-12-02 18:25:00,60.085,60.1,60.005,60.05,330400000.0
2008-12-02 18:26:00,60.055,60.17,60.055,60.165,451000000.0
2008-12-02 18:27:00,60.165,60.235,60.135,60.16,251100000.0
2008-12-02 18:28:00,60.16,60.185,60.145,60.145,278200000.0
2008-12-02 18:29:00,60.145,60.17,60.06,60.06,317000000.0
2008-12-02 18:30:00,60.06,60.145,60.06,60.105,443000000.0
2008-12-02 18:31:00,60.11,60.14,60.09,60.14,428000000.0
2008-12-02 18:32:00,60.135,60.205,60.09,60.09,323000000.0
2008-12-02 18:33:00,60.09,60.09,60.04,60.055,238800000.0
2008-12-02 18:34:00,60.055,60.085,60.035,60.04,350400000.0
2008-12-02 18:35:00,60.045,60.07,60.025,60.045,243000000.0
2008-12-02 18:36:00,60.045,60.07,60.03,60.07,229200000.0
2008-12-02 18:37:00,60.07,60.08,60.04,60.065,362200000.0
2008-12-02 18:38:00,60.065,60.08,60.035,60.045,337400000.0
2008-12-02 18:39:00,60.04,60.05,60.03,60.03,183600000.0
2008-12-02 18:40:00,60.035,60.035,59.995,60.02,307800000.0
2008-12-02 18:41:00,60.02,60.055,60.005,60.035,277800000.0
2008-12-02 18:42:00,60.035,60.055,60.01,60.055,336200000.0
2008-12-02 18:43:00,60.05,60.105,60.05,60.09,343600000.0
2008-12-02 18:44:00,60.09,60.1,60.03,60.035,382000000.0
2008-12-02 18:45:00,60.03,60.045,60.0,60.025,369200000.0
2008-12-02 18:46:00,60.035,60.075,60.025,60.04,309200000.0
2008-12-02 18:47:00,60.04,60.14,60.04,60.14,283200000.0
2008-12-02 18:48:00,60.145,60.215,60.14,60.215,224800000.0
2008-12-02 18:49:00,60.215,60.24,60.205,60.225,283000000.0
2008-12-02 18:50:00,60.225,60.3,60.225,60.275,302800000.0
2008-12-02 18:51:00,60.28,60.32,60.17,60.25,375400000.0
2008-12-02 18:52:00,60.25,60.265,60.19,60.225,155400000.0
2008-12-02 18:53:00,60.225,60.29,60.205,60.23,273400000.0
2008-12-02 18:54:00,60.235,60.245,60.215,60.22,211200000.0
2008-12-02 18:55:00,60.22,60.27,60.205,60.23,362800000.0
2008-12-02 18:56:00,60.23,60.295,60.215,60.295,207000000.0
2008-12-02 18:57:00,60.3,60.365,60.29,60.36,122200000.0
2008-12-02 18:58:00,60.36,60.385,60.33,60.33,237800000.0
2008-12-02 18:59:00,60.325,60.36,60.285,60.3,174800000.0
2008-12-02 19:00:00,60.3,60.325,60.24,60.24,156800000.0
2008-12-02 19:01:00,60.24,60.27,60.23,60.235,141800000.0
2008-12-02 19:02:00,60.24,60.255,60.24,60.255,34400000.0
2008-12-02 19:03:00,60.25,60.255,60.23,60.24,41200000.0
2008-12-02 19:04:00,60.24,60.245,60.14,60.175,92200000.0
2008-12-02 19:05:00,60.185,60.23,60.12,60.23,141000000.0
2008-12-02 19:06:00,60.225,60.295,60.185,60.185,194800000.0
2008-12-02 19:07:00,60.185,60.23,60.17,60.225,149800000.0
2008-12-02 19:08:00,60.225,60.265,60.215,60.265,76200000.0
2008-12-02 19:09:00,60.275,60.29,60.26,60.28,64800000.0
2008-12-02 19:10:00,60.28,60.31,60.265,60.3,137800000.0
2008-12-02 19:11:00,60.3,60.305,60.185,60.195,144400000.0
2008-12-02 19:12:00,60.195,60.235,60.115,60.115,153000000.0
2008-12-02 19:13:00,60.115,60.14,60.105,60.13,130800000.0
2008-12-02 19:14:00,60.125,60.22,60.125,60.215,231400000.0
2008-12-02 19:15:00,60.215,60.235,60.175,60.215,351600000.0
2008-12-02 19:16:00,60.225,60.235,60.22,60.23,90800000.0
2008-12-02 19:17:00,60.225,60.26,60.225,60.225,108000000.0
2008-12-02 19:18:00,60.23,60.255,60.225,60.245,113800000.0
2008-12-02 19:19:00,60.25,60.25,60.225,60.24,62200000.0
2008-12-02 19:20:00,60.24,60.33,60.24,60.33,84200000.0
2008-12-02 19:21:00,60.34,60.37,60.34,60.36,56200000.0
2008-12-02 19:22:00,60.35,60.38,60.335,60.365,91200000.0
2008-12-02 19:23:00,60.36,60.36,60.29,60.305,156000000.0
2008-12-02 19:24:00,60.31,60.32,60.29,60.295,66200000.0
2008-12-02 19:25:00,60.3,60.385,60.3,60.345,111800000.0
2008-12-02 19:26:00,60.36,60.395,60.345,60.39,101800000.0
2008-12-02 19:27:00,60.385,60.39,60.365,60.385,76200000.0
2008-12-02 19:28:00,60.385,60.39,60.35,60.35,60600000.0
2008-12-02 19:29:00,60.36,60.405,60.355,60.37,71200000.0
2008-12-02 19:30:00,60.365,60.44,60.365,60.435,110400000.0
2008-12-02 19:31:00,60.44,60.47,60.435,60.455,108400000.0
2008-12-02 19:32:00,60.46,60.46,60.37,60.37,55400000.0
2008-12-02 19:33:00,60.37,60.37,60.3,60.3,228400000.0
2008-12-02 19:34:00,60.3,60.3,60.21,60.23,334800000.0
2008-12-02 19:35:00,60.23,60.27,60.19,60.25,207000000.0
2008-12-02 19:36:00,60.24,60.25,60.235,60.235,102800000.0
2008-12-02 19:37:00,60.235,60.39,60.23,60.265,147200000.0
2008-12-02 19:38:00,60.27,60.295,60.24,60.245,121800000.0
2008-12-02 19:39:00,60.25,60.255,60.19,60.21,315000000.0
2008-12-02 19:40:00,60.21,60.215,60.175,60.205,177200000.0
2008-12-02 19:41:00,60.205,60.205,60.19,60.195,141400000.0
2008-12-02 19:42:00,60.195,60.2,60.175,60.19,338000000.0
2008-12-02 19:43:00,60.195,60.2,60.17,60.185,213400000.0
2008-12-02 19:44:00,60.185,60.205,60.175,60.205,143200000.0
2008-12-02 19:45:00,60.21,60.21,60.185,60.205,78600000.0
2008-12-02 19:46:00,60.205,60.225,60.19,60.215,105400000.0
2008-12-02 19:47:00,60.235,60.3,60.235,60.26,61800000.0
2008-12-02 19:48:00,60.26,60.26,60.235,60.26,57600000.0
2008-12-02 19:49:00,60.26,60.265,60.255,60.265,18000000.0
2008-12-02 19:50:00,60.26,60.27,60.25,60.25,29200000.0
2008-12-02 19:51:00,60.255,60.255,60.105,60.105,98000000.0
2008-12-02 19:52:00,60.11,60.12,60.11,60.115,36000000.0
2008-12-02 19:53:00,60.12,60.14,60.105,60.105,50400000.0
2008-12-02 19:54:00,60.115,60.125,60.105,60.125,46800000.0
2008-12-02 19:55:00,60.125,60.14,60.11,60.12,51000000.0
2008-12-02 19:56:00,60.12,60.155,60.12,60.13,26600000.0
2008-12-02 19:57:00,60.13,60.27,60.125,60.255,151200000.0
2008-12-02 19:58:00,60.29,60.315,60.165,60.19,233800000.0
2008-12-02 19:59:00,60.19,60.255,60.16,60.23,305800000.0
2008-12-02 20:00:00,60.225,60.225,60.16,60.19,233900000.0
2008-12-02 20:01:00,60.19,60.245,60.185,60.24,151000000.0
2008-12-02 20:02:00,60.24,60.27,60.24,60.27,49400000.0
2008-12-02 20:03:00,60.27,60.28,60.24,60.27,137400000.0
2008-12-02 20:04:00,60.265,60.28,60.225,60.235,206000000.0
2008-12-02 20:05:00,60.24,60.24,60.175,60.175,86400000.0
2008-12-02 20:06:00,60.175,60.195,60.165,60.19,57000000.0
2008-12-02 20:07:00,60.19,60.205,60.175,60.205,181400000.0
2008-12-02 20:08:00,60.205,60.21,60.15,60.15,83200000.0
2008-12-02 20:09:00,60.14,60.155,60.14,60.155,38800000.0
2008-12-02 20:10:00,60.15,60.175,60.15,60.175,16200000.0
2008-12-02 20:11:00,60.17,60.175,60.16,60.17,31200000.0
2008-12-02 20:12:00,60.165,60.275,60.165,60.265,170600000.0
2008-12-02 20:13:00,60.265,60.275,60.205,60.275,240400000.0
2008-12-02 20:14:00,60.27,60.315,60.265,60.265,132400000.0
2008-12-02 20:15:00,60.265,60.29,60.265,60.27,39800000.0
2008-12-02 20:16:00,60.27,60.295,60.26,60.28,57600000.0
2008-12-02 20:17:00,60.29,60.3,60.28,60.3,16200000.0
2008-12-02 20:18:00,60.3,60.31,60.285,60.285,37800000.0
2008-12-02 20:19:00,60.29,60.295,60.2,60.2,129000000.0
2008-12-02 20:20:00,60.2,60.26,60.2,60.245,51600000.0
2008-12-02 20:21:00,60.24,60.25,60.225,60.235,63600000.0
2008-12-02 20:22:00,60.24,60.265,60.23,60.26,99200000.0
2008-12-02 20:23:00,60.27,60.3,60.26,60.285,60800000.0
2008-12-02 20:24:00,60.3,60.33,60.3,60.31,56200000.0
2008-12-02 20:25:00,60.3,60.3,60.225,60.235,135200000.0
2008-12-02 20:26:00,60.235,60.245,60.225,60.225,112400000.0
2008-12-02 20:27:00,60.23,60.265,60.225,60.23,127200000.0
2008-12-02 20:28:00,60.23,60.275,60.225,60.235,137200000.0
2008-12-02 20:29:00,60.245,60.245,60.225,60.235,231400000.0
2008-12-02 20:30:00,60.235,60.24,60.225,60.235,213000000.0
2008-12-02 20:31:00,60.235,60.235,60.07,60.11,282000000.0
2008-12-02 20:32:00,60.115,60.115,60.055,60.055,240200000.0
2008-12-02 20:33:00,60.055,60.18,60.05,60.1,304400000.0
2008-12-02 20:34:00,60.095,60.12,60.08,60.115,290800000.0
2008-12-02 20:35:00,60.115,60.215,60.09,60.18,182600000.0
2008-12-02 20:36:00,60.18,60.19,60.13,60.13,231200000.0
2008-12-02 20:37:00,60.115,60.13,60.105,60.105,55600000.0
2008-12-02 20:38:00,60.11,60.125,60.105,60.115,39600000.0
2008-12-02 20:39:00,60.11,60.115,60.045,60.05,71600000.0
2008-12-02 20:40:00,60.05,60.115,60.05,60.08,193200000.0
2008-12-02 20:41:00,60.08,60.085,60.055,60.065,311600000.0
2008-12-02 20:42:00,60.075,60.125,60.065,60.095,149800000.0
2008-12-02 20:43:00,60.09,60.095,60.065,60.065,118000000.0
2008-12-02 20:44:00,60.06,60.08,60.06,60.075,18000000.0
2008-12-02 20:45:00,60.075,60.12,60.075,60.115,144600000.0
2008-12-02 20:46:00,60.115,60.14,60.11,60.13,46600000.0
2008-12-02 20:47:00,60.13,60.135,60.08,60.08,60600000.0
2008-12-02 20:48:00,60.08,60.1,60.065,60.09,75000000.0
2008-12-02 20:49:00,60.095,60.105,60.055,60.06,64000000.0
2008-12-02 20:50:00,60.06,60.06,59.98,59.985,132800000.0
2008-12-02 20:51:00,59.98,60.035,59.975,59.99,203800000.0
2008-12-02 20:52:00,59.995,60.0,59.895,59.92,96600000.0
2008-12-02 20:53:00,59.945,59.95,59.9,59.91,203800000.0
2008-12-02 20:54:00,59.91,59.93,59.89,59.89,127200000.0
2008-12-02 20:55:00,59.885,59.9,59.88,59.895,91000000.0
2008-12-02 20:56:00,59.895,59.895,59.885,59.885,48800000.0
2008-12-02 20:57:00,59.89,59.93,59.855,59.855,131400000.0
2008-12-02 20:58:00,59.85,59.915,59.85,59.91,76400000.0
2008-12-02 20:59:00,59.91,59.915,59.87,59.895,104000000.0
2008-12-02 21:00:00,59.89,59.905,59.855,59.87,154000000.0
2008-12-02 21:01:00,59.865,59.895,59.79,59.79,128000000.0
2008-12-02 21:02:00,59.8,59.835,59.77,59.77,93200000.0
2008-12-02 21:03:00,59.8,59.8,59.635,59.64,250800000.0
2008-12-02 21:04:00,59.645,59.645,59.545,59.6,298600000.0
2008-12-02 21:05:00,59.585,59.6,59.485,59.495,263400000.0
2008-12-02 21:06:00,59.51,59.585,59.485,59.555,164800000.0
2008-12-02 21:07:00,59.555,59.565,59.525,59.535,108200000.0
2008-12-02 21:08:00,59.525,59.55,59.51,59.54,100400000.0
2008-12-02 21:09:00,59.54,59.54,59.42,59.445,179000000.0
2008-12-02 21:10:00,59.44,59.5,59.41,59.49,146200000.0
2008-12-02 21:11:00,59.485,59.49,59.43,59.46,108400000.0
2008-12-02 21:12:00,59.45,59.485,59.45,59.47,44800000.0
2008-12-02 21:13:00,59.475,59.53,59.465,59.53,50400000.0
2008-12-02 21:14:00,59.525,59.53,59.5,59.515,79600000.0
2008-12-02 21:15:00,59.52,59.55,59.5,59.54,78000000.0
2008-12-02 21:16:00,59.545,59.6,59.54,59.54,116600000.0
2008-12-02 21:17:00,59.545,59.57,59.485,59.485,79400000.0
2008-12-02 21:18:00,59.49,59.495,59.445,59.455,94000000.0
2008-12-02 21:19:00,59.445,59.49,59.415,59.485,262600000.0
2008-12-02 21:20:00,59.485,59.49,59.36,59.41,225600000.0
2008-12-02 21:21:00,59.4,59.425,59.385,59.415,152000000.0
2008-12-02 21:22:00,59.405,59.42,59.37,59.385,110400000.0
2008-12-02 21:23:00,59.385,59.4,59.37,59.39,99800000.0
2008-12-02 21:24:00,59.395,59.4,59.37,59.38,209400000.0
2008-12-02 21:25:00,59.38,59.38,59.325,59.335,123800000.0
2008-12-02 21:26:00,59.33,59.35,59.315,59.325,74000000.0
2008-12-02 21:27:00,59.33,59.34,59.305,59.31,84600000.0
2008-12-02 21:28:00,59.315,59.355,59.305,59.32,199200000.0
2008-12-02 21:29:00,59.325,59.35,59.305,59.335,125400000.0
2008-12-02 21:30:00,59.33,59.385,59.3,59.32,163600000.0
2008-12-02 21:31:00,59.305,59.33,59.3,59.315,146800000.0
2008-12-02 21:32:00,59.315,59.41,59.315,59.41,147200000.0
2008-12-02 21:33:00,59.41,59.475,59.39,59.41,226000000.0
2008-12-02 21:34:00,59.41,59.505,59.41,59.455,99000000.0
2008-12-02 21:35:00,59.455,59.5,59.45,59.45,112600000.0
2008-12-02 21:36:00,59.45,59.45,59.41,59.415,214200000.0
2008-12-02 21:37:00,59.415,59.44,59.385,59.425,203000000.0
2008-12-02 21:38:00,59.42,59.54,59.41,59.54,348000000.0
2008-12-02 21:39:00,59.545,59.59,59.545,59.56,86800000.0
2008-12-02 21:40:00,59.55,59.61,59.55,59.61,131400000.0
2008-12-02 21:41:00,59.61,59.635,59.565,59.565,174200000.0
2008-12-02 21:42:00,59.585,59.59,59.485,59.485,233400000.0
2008-12-02 21:43:00,59.485,59.525,59.44,59.445,358800000.0
2008-12-02 21:44:00,59.455,59.485,59.455,59.475,76600000.0
2008-12-02 21:45:00,59.475,59.495,59.45,59.48,266400000.0
2008-12-02 21:46:00,59.48,59.525,59.45,59.46,244000000.0
2008-12-02 21:47:00,59.46,59.495,59.445,59.46,141400000.0
2008-12-02 21:48:00,59.46,59.52,59.45,59.52,124800000.0
2008-12-02 21:49:00,59.525,59.525,59.485,59.495,46800000.0
2008-12-02 21:50:00,59.505,59.54,59.505,59.535,116200000.0
2008-12-02 21:51:00,59.54,59.65,59.54,59.625,197200000.0
2008-12-02 21:52:00,59.625,59.675,59.625,59.675,110000000.0
2008-12-02 21:53:00,59.71,59.755,59.705,59.705,225200000.0
2008-12-02 21:54:00,59.7,59.7,59.635,59.635,125200000.0
2008-12-02 21:55:00,59.64,59.69,59.635,59.675,177600000.0
2008-12-02 21:56:00,59.68,59.69,59.665,59.68,78000000.0
2008-12-02 21:57:00,59.68,59.69,59.665,59.685,85400000.0
2008-12-02 21:58:00,59.685,59.69,59.66,59.66,88800000.0
2008-12-02 21:59:00,59.66,59.69,59.565,59.61,132400000.0
2008-12-02 22:00:00,59.59,59.65,59.585,59.59,190800000.0
2008-12-02 22:01:00,59.59,59.59,59.535,59.555,148000000.0
2008-12-02 22:02:00,59.555,59.6,59.515,59.575,157400000.0
2008-12-02 22:03:00,59.57,59.6,59.57,59.6,78000000.0
2008-12-02 22:04:00,59.59,59.61,59.555,59.57,124600000.0
2008-12-02 22:05:00,59.57,59.585,59.525,59.545,132600000.0
2008-12-02 22:06:00,59.545,59.55,59.52,59.53,108800000.0
2008-12-02 22:07:00,59.54,59.545,59.445,59.465,115000000.0
2008-12-02 22:08:00,59.465,59.515,59.46,59.51,116000000.0
2008-12-02 22:09:00,59.51,59.53,59.495,59.515,26000000.0
2008-12-02 22:10:00,59.51,59.51,59.475,59.505,102600000.0
2008-12-02 22:11:00,59.505,59.52,59.465,59.515,120600000.0
2008-12-02 22:12:00,59.52,59.535,59.495,59.495,70000000.0
2008-12-02 22:13:00,59.495,59.53,59.49,59.52,108800000.0
2008-12-02 22:14:00,59.52,59.52,59.485,59.49,58800000.0
2008-12-02 22:15:00,59.49,59.53,59.49,59.52,89000000.0
2008-12-02 22:16:00,59.515,59.56,59.49,59.525,195200000.0
2008-12-02 22:17:00,59.53,59.56,59.505,59.53,363800000.0
2008-12-02 22:18:00,59.53,59.705,59.52,59.645,237400000.0
2008-12-02 22:19:00,59.645,59.735,59.635,59.725,201600000.0
2008-12-02 22:20:00,59.725,59.785,59.725,59.76,146400000.0
2008-12-02 22:21:00,59.76,59.77,59.655,59.69,181000000.0
2008-12-02 22:22:00,59.7,59.745,59.675,59.72,118800000.0
2008-12-02 22:23:00,59.72,59.83,59.705,59.82,130000000.0
2008-12-02 22:24:00,59.81,59.845,59.8,59.81,182000000.0
2008-12-02 22:25:00,59.81,59.86,59.805,59.835,103400000.0
2008-12-02 22:26:00,59.84,59.925,59.815,59.89,110700000.0
2008-12-02 22:27:00,59.895,59.895,59.785,59.8,154800000.0
2008-12-02 22:28:00,59.8,59.82,59.78,59.805,134000000.0
2008-12-02 22:29:00,59.805,59.82,59.785,59.82,75400000.0
2008-12-02 22:30:00,59.815,59.825,59.795,59.81,91800000.0
2008-12-02 22:31:00,59.81,59.89,59.81,59.875,161000000.0
2008-12-02 22:32:00,59.88,59.895,59.865,59.885,105200000.0
2008-12-02 22:33:00,59.875,59.875,59.785,59.82,164800000.0
2008-12-02 22:34:00,59.825,59.885,59.825,59.88,293400000.0
2008-12-02 22:35:00,59.885,59.92,59.88,59.92,199800000.0
2008-12-02 22:36:00,59.93,59.99,59.93,59.945,119000000.0
2008-12-02 22:37:00,59.94,59.955,59.89,59.895,301600000.0
2008-12-02 22:38:00,59.895,59.915,59.895,59.915,38200000.0
2008-12-02 22:39:00,59.935,59.95,59.825,59.885,218800000.0
2008-12-02 22:40:00,59.885,59.93,59.8,59.815,243800000.0
2008-12-02 22:41:00,59.815,60.015,59.81,59.98,365000000.0
2008-12-02 22:42:00,59.98,60.02,59.92,59.92,364600000.0
2008-12-02 22:43:00,59.92,59.92,59.795,59.795,182900000.0
2008-12-02 22:44:00,59.79,59.895,59.79,59.86,278200000.0
2008-12-02 22:45:00,59.86,59.89,59.85,59.86,240200000.0
2008-12-02 22:46:00,59.855,59.865,59.835,59.865,281200000.0
2008-12-02 22:47:00,59.87,59.87,59.8,59.81,207000000.0
2008-12-02 22:48:00,59.805,59.83,59.755,59.76,259200000.0
2008-12-02 22:49:00,59.755,59.765,59.68,59.695,257800000.0
2008-12-02 22:50:00,59.68,59.715,59.665,59.71,222400000.0
2008-12-02 22:51:00,59.71,59.76,59.7,59.715,140200000.0
2008-12-02 22:52:00,59.715,59.755,59.715,59.75,152600000.0
2008-12-02 22:53:00,59.755,59.845,59.75,59.81,391200000.0
2008-12-02 22:54:00,59.805,59.87,59.805,59.86,218600000.0
2008-12-02 22:55:00,59.865,59.915,59.86,59.905,122000000.0
2008-12-02 22:56:00,59.91,59.91,59.9,59.9,23200000.0
2008-12-02 22:57:00,59.9,59.97,59.9,59.97,74400000.0
2008-12-02 22:58:00,59.975,60.05,59.97,60.025,132200000.0
2008-12-02 22:59:00,60.025,60.03,59.99,60.01,133400000.0
2008-12-02 23:00:00,59.99,60.04,59.98,60.01,154200000.0
2008-12-02 23:01:00,60.02,60.02,59.985,59.995,28800000.0
2008-12-02 23:02:00,59.995,60.02,59.98,60.015,23400000.0
2008-12-02 23:03:00,60.015,60.075,60.0,60.025,64000000.0
2008-12-02 23:04:00,60.025,60.025,60.02,60.02,12200000.0
2008-12-02 23:05:00,60.03,60.045,60.03,60.04,15400000.0
2008-12-02 23:06:00,60.035,60.075,60.035,60.075,30200000.0
2008-12-02 23:07:00,60.055,60.06,60.05,60.06,22400000.0
2008-12-02 23:08:00,60.05,60.1,60.05,60.09,111000000.0
2008-12-02 23:09:00,60.09,60.12,60.06,60.12,156600000.0
2008-12-02 23:10:00,60.125,60.225,60.12,60.155,94600000.0
2008-12-02 23:11:00,60.16,60.205,60.16,60.18,128000000.0
2008-12-02 23:12:00,60.165,60.205,60.14,60.175,181400000.0
2008-12-02 23:13:00,60.19,60.21,60.145,60.16,91000000.0
2008-12-02 23:14:00,60.165,60.21,60.11,60.205,106900000.0
2008-12-02 23:15:00,60.21,60.22,60.135,60.215,70400000.0
2008-12-02 23:16:00,60.215,60.23,60.215,60.225,16000000.0
2008-12-02 23:17:00,60.23,60.26,60.215,60.26,123400000.0
2008-12-02 23:18:00,60.265,60.31,60.26,60.26,85200000.0
2008-12-02 23:19:00,60.27,60.27,60.26,60.26,44200000.0
2008-12-02 23:20:00,60.26,60.26,60.23,60.23,17600000.0
2008-12-02 23:21:00,60.235,60.24,60.22,60.225,27000000.0
2008-12-02 23:22:00,60.235,60.26,60.215,60.215,35000000.0
2008-12-02 23:23:00,60.22,60.225,60.215,60.22,12600000.0
2008-12-02 23:24:00,60.21,60.21,60.18,60.205,60800000.0
2008-12-02 23:25:00,60.2,60.24,60.2,60.2,67000000.0
2008-12-02 23:26:00,60.23,60.24,60.22,60.23,170200000.0
2008-12-02 23:27:00,60.225,60.25,60.205,60.215,83200000.0
2008-12-02 23:28:00,60.215,60.27,60.215,60.26,26200000.0
2008-12-02 23:29:00,60.26,60.26,60.24,60.24,25200000.0
2008-12-02 23:30:00,60.24,60.255,60.24,60.24,32800000.0
2008-12-02 23:31:00,60.24,60.24,60.21,60.21,44600000.0
2008-12-02 23:32:00,60.21,60.21,60.175,60.19,49200000.0
2008-12-02 23:33:00,60.185,60.185,60.155,60.17,50200000.0
2008-12-02 23:34:00,60.17,60.19,60.09,60.09,92400000.0
2008-12-02 23:35:00,60.09,60.12,60.07,60.105,61000000.0
2008-12-02 23:36:00,60.1,60.1,60.06,60.06,17000000.0
2008-12-02 23:37:00,60.06,60.08,60.06,60.08,26600000.0
2008-12-02 23:38:00,60.08,60.08,60.035,60.035,47000000.0
2008-12-02 23:39:00,60.045,60.045,60.035,60.035,12600000.0
2008-12-02 23:40:00,60.035,60.035,60.025,60.03,18000000.0
2008-12-02 23:41:00,60.025,60.06,60.02,60.03,32600000.0
2008-12-02 23:42:00,60.025,60.03,60.02,60.02,13800000.0
2008-12-02 23:43:00,60.025,60.04,60.0,60.005,49400000.0
2008-12-02 23:44:00,60.01,60.035,60.005,60.035,44400000.0
2008-12-02 23:45:00,60.035,60.035,60.035,60.035,3600000.0
2008-12-02 23:46:00,60.025,60.03,60.005,60.005,20600000.0
2008-12-02 23:47:00,60.005,60.015,60.0,60.01,23800000.0
2008-12-02 23:48:00,60.01,60.01,60.01,60.01,1800000.0
2008-12-02 23:49:00,60.015,60.015,60.015,60.015,5400000.0
2008-12-02 23:50:00,59.976,59.998,59.976,59.995,25600000.0
2008-12-02 23:51:00,60.01,60.015,59.98,59.995,50000000.0
2008-12-02 23:52:00,60.005,60.005,59.98,59.99,102200000.0
2008-12-02 23:53:00,59.935,59.985,59.935,59.965,90400000.0
2008-12-02 23:54:00,59.97,59.97,59.945,59.96,21400000.0
2008-12-02 23:55:00,59.95,59.965,59.94,59.94,91400000.0
2008-12-02 23:56:00,59.94,59.965,59.94,59.95,103400000.0
2008-12-02 23:57:00,59.96,60.0,59.95,59.96,80400000.0
2008-12-02 23:58:00,59.96,59.98,59.82,59.88,121500000.0
2008-12-02 23:59:00,59.88,59.88,59.865,59.88,14200000.0
2008-12-03 00:00:00,59.837,59.891,59.8,59.853,28800000.0
2008-12-03 00:01:00,59.862,59.903,59.793,59.903,28800000.0
2008-12-03 00:02:00,59.875,59.92,59.86,59.91,60000000.0
2008-12-03 00:03:00,59.91,59.915,59.905,59.915,11800000.0
2008-12-03 00:04:00,59.905,59.935,59.89,59.89,35400000.0
2008-12-03 00:05:00,59.865,59.87,59.815,59.855,207800000.0
2008-12-03 00:06:00,59.855,59.87,59.855,59.855,36600000.0
2008-12-03 00:07:00,59.85,59.87,59.835,59.865,68400000.0
2008-12-03 00:08:00,59.875,59.895,59.855,59.885,60800000.0
2008-12-03 00:09:00,59.88,59.885,59.85,59.885,95600000.0
2008-12-03 00:10:00,59.895,59.895,59.895,59.895,1800000.0
2008-12-03 00:11:00,59.91,59.925,59.9,59.915,25200000.0
2008-12-03 00:12:00,59.915,59.935,59.91,59.93,31600000.0
2008-12-03 00:13:00,59.915,59.92,59.915,59.92,8800000.0
2008-12-03 00:14:00,59.925,59.925,59.92,59.925,14200000.0
2008-12-03 00:15:00,59.93,59.95,59.93,59.95,3600000.0
2008-12-03 00:16:00,59.95,60.02,59.95,60.02,134300000.0
2008-12-03 00:17:00,60.025,60.045,60.025,60.03,20200000.0
2008-12-03 00:18:00,60.03,60.07,60.03,60.07,32400000.0
2008-12-03 00:19:00,60.07,60.075,60.07,60.075,9000000.0
2008-12-03 00:20:00,60.055,60.085,60.03,60.055,41000000.0
2008-12-03 00:21:00,60.05,60.08,60.045,60.065,49400000.0
2008-12-03 00:22:00,60.065,60.105,60.065,60.095,14400000.0
2008-12-03 00:23:00,60.09,60.115,60.06,60.115,81400000.0
2008-12-03 00:24:00,60.105,60.125,60.1,60.1,47200000.0
2008-12-03 00:25:00,60.095,60.125,60.065,60.125,55400000.0
2008-12-03 00:26:00,60.11,60.125,60.095,60.095,35800000.0
2008-12-03 00:27:00,60.095,60.095,60.09,60.09,15600000.0
2008-12-03 00:28:00,60.095,60.105,60.09,60.09,65800000.0
2008-12-03 00:29:00,60.085,60.09,60.08,60.08,25800000.0
2008-12-03 00:30:00,60.07,60.07,60.07,60.07,2200000.0
2008-12-03 00:31:00,60.085,60.085,60.045,60.045,35000000.0
2008-12-03 00:32:00,60.055,60.06,60.05,60.05,38400000.0
2008-12-03 00:33:00,60.06,60.07,60.055,60.07,12600000.0
2008-12-03 00:34:00,60.065,60.08,60.06,60.08,25000000.0
2008-12-03 00:35:00,60.07,60.08,60.045,60.05,37400000.0
2008-12-03 00:36:00,60.045,60.055,60.045,60.05,14400000.0
2008-12-03 00:37:00,60.05,60.05,60.03,60.03,12600000.0
2008-12-03 00:38:00,60.0,60.025,59.99,60.025,40400000.0
2008-12-03 00:39:00,60.02,60.04,60.015,60.035,21200000.0
2008-12-03 00:40:00,60.025,60.025,60.025,60.025,9000000.0
2008-12-03 00:41:00,60.025,60.03,60.02,60.02,19800000.0
2008-12-03 00:42:00,60.02,60.04,60.02,60.04,14400000.0
2008-12-03 00:43:00,60.019,60.045,59.984,60.017,134800000.0
2008-12-03 00:44:00,60.035,60.035,60.035,60.035,1800000.0
2008-12-03 00:45:00,60.03,60.03,60.03,60.03,1800000.0
2008-12-03 00:46:00,60.04,60.04,60.04,60.04,3600000.0
2008-12-03 00:47:00,60.045,60.045,60.035,60.035,9000000.0
2008-12-03 00:48:00,60.03,60.045,60.03,60.045,32200000.0
2008-12-03 00:49:00,60.045,60.055,59.965,59.97,73200000.0
2008-12-03 00:50:00,59.975,60.005,59.965,59.965,15400000.0
2008-12-03 00:51:00,59.96,59.995,59.96,59.96,65000000.0
2008-12-03 00:52:00,59.96,59.96,59.94,59.96,58600000.0
2008-12-03 00:53:00,59.96,59.965,59.96,59.96,47400000.0
2008-12-03 00:54:00,59.965,59.99,59.96,59.99,37800000.0
2008-12-03 00:55:00,59.995,59.995,59.98,59.995,8600000.0
2008-12-03 00:56:00,60.0,60.0,59.995,59.995,23400000.0
2008-12-03 00:57:00,59.995,59.995,59.995,59.995,7200000.0
2008-12-03 00:58:00,59.99,59.99,59.88,59.96,52300000.0
2008-12-03 00:59:00,59.96,60.015,59.96,60.015,50600000.0
2008-12-03 01:00:00,60.015,60.015,59.98,59.98,54000000.0
2008-12-03 01:01:00,59.985,59.985,59.94,59.96,27400000.0
2008-12-03 01:02:00,59.955,59.96,59.84,59.915,83400000.0
2008-12-03 01:03:00,59.91,59.955,59.91,59.94,25200000.0
2008-12-03 01:04:00,59.945,59.985,59.91,59.985,78800000.0
2008-12-03 01:05:00,59.99,59.99,59.91,59.915,111400000.0
2008-12-03 01:06:00,59.925,59.945,59.915,59.915,39200000.0
2008-12-03 01:07:00,59.91,59.91,59.86,59.875,193800000.0
2008-12-03 01:08:00,59.88,59.955,59.87,59.93,165000000.0
2008-12-03 01:09:00,59.915,59.95,59.905,59.945,99200000.0
2008-12-03 01:10:00,59.95,59.985,59.95,59.965,118200000.0
2008-12-03 01:11:00,59.98,59.99,59.97,59.97,28800000.0
2008-12-03 01:12:00,59.935,59.96,59.935,59.96,35000000.0
2008-12-03 01:13:00,59.96,59.97,59.955,59.96,16000000.0
2008-12-03 01:14:00,59.96,59.985,59.96,59.985,18000000.0
2008-12-03 01:15:00,59.99,60.01,59.99,59.995,49800000.0
2008-12-03 01:16:00,60.0,60.01,59.99,59.99,25200000.0
2008-12-03 01:17:00,60.0,60.01,59.99,60.005,18000000.0
2008-12-03 01:18:00,60.01,60.01,60.01,60.01,1800000.0
2008-12-03 01:19:00,60.005,60.005,59.98,59.995,32600000.0
2008-12-03 01:20:00,59.99,59.99,59.99,59.99,1800000.0
2008-12-03 01:21:00,59.985,59.985,59.97,59.98,14200000.0
2008-12-03 01:22:00,59.995,60.005,59.975,59.975,41000000.0
2008-12-03 01:23:00,59.975,59.975,59.925,59.955,66200000.0
2008-12-03 01:24:00,59.98,60.01,59.955,59.975,148000000.0
2008-12-03 01:25:00,60.005,60.005,59.97,60.0,84000000.0
2008-12-03 01:26:00,59.99,60.005,59.99,59.995,14400000.0
2008-12-03 01:27:00,60.0,60.0,59.975,59.99,21600000.0
2008-12-03 01:28:00,59.995,59.995,59.97,59.97,28800000.0
2008-12-03 01:29:00,59.98,59.99,59.955,59.955,39400000.0
2008-12-03 01:30:00,59.955,59.985,59.91,59.965,62600000.0
2008-12-03 01:31:00,59.96,59.96,59.95,59.95,10800000.0
2008-12-03 01:32:00,59.955,59.955,59.925,59.925,52400000.0
2008-12-03 01:33:00,59.94,59.94,59.935,59.935,7200000.0
2008-12-03 01:34:00,59.935,59.935,59.905,59.92,44400000.0
2008-12-03 01:35:00,59.92,59.94,59.915,59.94,24600000.0
2008-12-03 01:36:00,59.94,59.94,59.9,59.9,32400000.0
2008-12-03 01:37:00,59.9,59.905,59.89,59.905,52000000.0
2008-12-03 01:38:00,59.91,59.935,59.905,59.93,45200000.0
2008-12-03 01:39:00,59.915,59.97,59.915,59.97,116600000.0
2008-12-03 01:40:00,59.965,59.97,59.9,59.93,139400000.0
2008-12-03 01:41:00,59.935,59.995,59.935,59.96,218500000.0
2008-12-03 01:42:00,59.96,59.99,59.93,59.965,87400000.0
2008-12-03 01:43:00,59.975,59.98,59.93,59.965,157000000.0
2008-12-03 01:44:00,59.965,59.99,59.92,59.925,305000000.0
2008-12-03 01:45:00,59.94,59.98,59.92,59.975,196400000.0
2008-12-03 01:46:00,59.97,59.98,59.96,59.96,75000000.0
2008-12-03 01:47:00,59.965,59.965,59.945,59.945,56600000.0
2008-12-03 01:48:00,59.95,59.95,59.915,59.925,61400000.0
2008-12-03 01:49:00,59.92,59.925,59.885,59.905,30000000.0
2008-12-03 01:50:00,59.91,59.935,59.91,59.925,79800000.0
2008-12-03 01:51:00,59.925,59.945,59.89,59.91,170000000.0
2008-12-03 01:52:00,59.905,59.91,59.885,59.885,85800000.0
2008-12-03 01:53:00,59.9,59.905,59.885,59.905,79600000.0
2008-12-03 01:54:00,59.9,59.905,59.89,59.895,202400000.0
2008-12-03 01:55:00,59.905,59.935,59.795,59.805,154200000.0
2008-12-03 01:56:00,59.78,59.935,59.77,59.92,177600000.0
2008-12-03 01:57:00,59.91,59.92,59.875,59.875,23000000.0
2008-12-03 01:58:00,59.88,59.88,59.875,59.875,5400000.0
2008-12-03 01:59:00,59.88,59.88,59.865,59.87,36400000.0
2008-12-03 02:00:00,59.88,59.91,59.865,59.885,90600000.0
2008-12-03 02:01:00,59.885,59.9,59.88,59.885,40000000.0
2008-12-03 02:02:00,59.885,59.925,59.87,59.9,72400000.0
2008-12-03 02:03:00,59.895,59.9,59.89,59.9,7200000.0
2008-12-03 02:04:00,59.88,59.88,59.88,59.88,18600000.0
2008-12-03 02:05:00,59.88,59.91,59.85,59.85,43400000.0
2008-12-03 02:06:00,59.855,59.915,59.85,59.895,75400000.0
2008-12-03 02:07:00,59.895,59.92,59.85,59.895,162400000.0
2008-12-03 02:08:00,59.9,59.93,59.895,59.93,37800000.0
2008-12-03 02:09:00,59.94,59.96,59.92,59.955,110400000.0
2008-12-03 02:10:00,59.95,59.96,59.925,59.93,38000000.0
2008-12-03 02:11:00,59.935,59.945,59.93,59.93,40800000.0
2008-12-03 02:12:00,59.925,59.925,59.885,59.905,54400000.0
2008-12-03 02:13:00,59.91,59.91,59.905,59.905,20200000.0
2008-12-03 02:14:00,59.9,59.9,59.885,59.885,28800000.0
2008-12-03 02:15:00,59.885,59.895,59.87,59.89,68600000.0
2008-12-03 02:16:00,59.895,59.9,59.88,59.895,34600000.0
2008-12-03 02:17:00,59.89,59.92,59.875,59.91,63800000.0
2008-12-03 02:18:00,59.91,59.94,59.895,59.91,99000000.0
2008-12-03 02:19:00,59.91,59.93,59.91,59.92,34200000.0
2008-12-03 02:20:00,59.92,59.92,59.905,59.905,18000000.0
2008-12-03 02:21:00,59.915,59.915,59.9,59.91,28800000.0
2008-12-03 02:22:00,59.91,59.91,59.895,59.895,14400000.0
2008-12-03 02:23:00,59.875,59.915,59.875,59.885,70400000.0
2008-12-03 02:24:00,59.88,59.89,59.83,59.87,76200000.0
2008-12-03 02:25:00,59.88,59.88,59.82,59.825,58800000.0
2008-12-03 02:26:00,59.815,59.815,59.76,59.76,124400000.0
2008-12-03 02:27:00,59.755,59.76,59.685,59.73,154800000.0
2008-12-03 02:28:00,59.74,59.765,59.74,59.745,61000000.0
2008-12-03 02:29:00,59.74,59.765,59.65,59.65,65800000.0
2008-12-03 02:30:00,59.65,59.755,59.505,59.645,162600000.0
2008-12-03 02:31:00,59.655,59.715,59.625,59.635,154000000.0
2008-12-03 02:32:00,59.635,59.705,59.635,59.69,65400000.0
2008-12-03 02:33:00,59.7,59.74,59.69,59.74,117800000.0
2008-12-03 02:34:00,59.74,59.81,59.74,59.795,69600000.0
2008-12-03 02:35:00,59.8,59.825,59.785,59.785,95000000.0
2008-12-03 02:36:00,59.78,59.78,59.73,59.74,47200000.0
2008-12-03 02:37:00,59.745,59.75,59.73,59.73,43000000.0
2008-12-03 02:38:00,59.735,59.77,59.735,59.75,36000000.0
2008-12-03 02:39:00,59.75,59.75,59.725,59.735,48600000.0
2008-12-03 02:40:00,59.725,59.75,59.725,59.75,32400000.0
2008-12-03 02:41:00,59.755,59.77,59.755,59.77,36000000.0
2008-12-03 02:42:00,59.77,59.78,59.76,59.775,25200000.0
2008-12-03 02:43:00,59.78,59.785,59.775,59.785,28800000.0
2008-12-03 02:44:00,59.78,59.79,59.755,59.765,30600000.0
2008-12-03 02:45:00,59.77,59.785,59.745,59.785,41400000.0
2008-12-03 02:46:00,59.79,59.845,59.785,59.84,98200000.0
2008-12-03 02:47:00,59.83,59.83,59.77,59.79,104200000.0
2008-12-03 02:48:00,59.79,59.825,59.77,59.815,93800000.0
2008-12-03 02:49:00,59.81,59.85,59.805,59.82,80400000.0
2008-12-03 02:50:00,59.815,59.825,59.795,59.81,43200000.0
2008-12-03 02:51:00,59.81,59.835,59.74,59.74,84000000.0
2008-12-03 02:52:00,59.735,59.74,59.655,59.685,153200000.0
2008-12-03 02:53:00,59.685,59.78,59.685,59.76,159400000.0
2008-12-03 02:54:00,59.75,59.815,59.725,59.81,130400000.0
2008-12-03 02:55:00,59.81,59.82,59.78,59.795,77800000.0
2008-12-03 02:56:00,59.79,59.795,59.73,59.75,102200000.0
2008-12-03 02:57:00,59.745,59.75,59.72,59.74,31400000.0
2008-12-03 02:58:00,59.745,59.745,59.725,59.74,25200000.0
2008-12-03 02:59:00,59.735,59.74,59.73,59.73,10800000.0
2008-12-03 03:00:00,59.725,59.735,59.665,59.665,51000000.0
2008-12-03 03:01:00,59.67,59.695,59.65,59.665,100200000.0
2008-12-03 03:02:00,59.66,59.68,59.65,59.66,70800000.0
2008-12-03 03:03:00,59.66,59.675,59.655,59.675,38800000.0
2008-12-03 03:04:00,59.68,59.695,59.665,59.69,73800000.0
2008-12-03 03:05:00,59.67,59.705,59.67,59.7,57600000.0
2008-12-03 03:06:00,59.705,59.705,59.675,59.675,50000000.0
2008-12-03 03:07:00,59.68,59.745,59.67,59.745,79000000.0
2008-12-03 03:08:00,59.75,59.75,59.715,59.725,23200000.0
2008-12-03 03:09:00,59.725,59.75,59.72,59.75,30400000.0
2008-12-03 03:10:00,59.745,59.75,59.725,59.725,35800000.0
2008-12-03 03:11:00,59.73,59.74,59.73,59.735,23400000.0
2008-12-03 03:12:00,59.735,59.74,59.66,59.675,79400000.0
2008-12-03 03:13:00,59.66,59.675,59.635,59.65,28800000.0
2008-12-03 03:14:00,59.65,59.66,59.57,59.57,84400000.0
2008-12-03 03:15:00,59.57,59.615,59.555,59.59,186400000.0
2008-12-03 03:16:00,59.595,59.615,59.585,59.59,114400000.0
2008-12-03 03:17:00,59.59,59.615,59.59,59.615,48400000.0
2008-12-03 03:18:00,59.605,59.66,59.6,59.66,77000000.0
2008-12-03 03:19:00,59.66,59.695,59.66,59.675,95200000.0
2008-12-03 03:20:00,59.66,59.675,59.65,59.65,62800000.0
2008-12-03 03:21:00,59.65,59.665,59.635,59.635,51800000.0
2008-12-03 03:22:00,59.635,59.655,59.635,59.65,50400000.0
2008-12-03 03:23:00,59.645,59.69,59.645,59.675,52000000.0
2008-12-03 03:24:00,59.675,59.69,59.66,59.685,61600000.0
2008-12-03 03:25:00,59.67,59.705,59.67,59.7,93600000.0
2008-12-03 03:26:00,59.685,59.74,59.685,59.715,76200000.0
2008-12-03 03:27:00,59.71,59.765,59.7,59.705,82000000.0
2008-12-03 03:28:00,59.71,59.71,59.665,59.675,123200000.0
2008-12-03 03:29:00,59.68,59.715,59.68,59.7,143600000.0
2008-12-03 03:30:00,59.7,59.745,59.685,59.745,135600000.0
2008-12-03 03:31:00,59.745,59.775,59.73,59.73,38000000.0
2008-12-03 03:32:00,59.75,59.79,59.75,59.78,43400000.0
2008-12-03 03:33:00,59.77,59.805,59.755,59.795,81600000.0
2008-12-03 03:34:00,59.795,59.815,59.785,59.81,72200000.0
2008-12-03 03:35:00,59.81,59.84,59.805,59.83,63200000.0
2008-12-03 03:36:00,59.83,59.895,59.83,59.885,82000000.0
2008-12-03 03:37:00,59.875,59.89,59.855,59.86,76400000.0
2008-12-03 03:38:00,59.86,59.91,59.86,59.9,91400000.0
2008-12-03 03:39:00,59.875,59.99,59.875,59.97,132200000.0
2008-12-03 03:40:00,59.97,60.025,59.97,60.0,95800000.0
2008-12-03 03:41:00,60.005,60.04,59.97,60.0,122400000.0
2008-12-03 03:42:00,60.0,60.0,59.985,59.99,30600000.0
2008-12-03 03:43:00,59.995,60.07,59.99,60.07,73800000.0
2008-12-03 03:44:00,60.055,60.09,60.055,60.065,56000000.0
2008-12-03 03:45:00,60.07,60.07,60.03,60.05,39600000.0
2008-12-03 03:46:00,60.05,60.05,60.0,60.04,73400000.0
2008-12-03 03:47:00,60.04,60.05,60.02,60.03,74800000.0
2008-12-03 03:48:00,60.03,60.075,60.02,60.035,101600000.0
2008-12-03 03:49:00,60.04,60.075,60.03,60.045,96800000.0
2008-12-03 03:50:00,60.05,60.11,60.05,60.08,208800000.0
2008-12-03 03:51:00,60.08,60.08,60.01,60.01,168900000.0
2008-12-03 03:52:00,60.01,60.03,59.995,60.015,162800000.0
2008-12-03 03:53:00,60.025,60.025,59.975,60.0,142600000.0
2008-12-03 03:54:00,60.0,60.0,59.98,60.0,61200000.0
2008-12-03 03:55:00,59.995,60.055,59.985,60.055,77400000.0
2008-12-03 03:56:00,60.055,60.075,60.005,60.04,185100000.0
2008-12-03 03:57:00,60.04,60.075,60.025,60.06,137600000.0
2008-12-03 03:58:00,60.06,60.09,60.06,60.09,64800000.0
2008-12-03 03:59:00,60.09,60.1,60.09,60.09,38600000.0
2008-12-03 04:00:00,60.09,60.095,60.03,60.035,103000000.0
2008-12-03 04:01:00,60.04,60.05,60.02,60.03,67200000.0
2008-12-03 04:02:00,60.035,60.05,60.035,60.05,28800000.0
2008-12-03 04:03:00,60.06,60.06,60.045,60.045,72000000.0
2008-12-03 04:04:00,60.04,60.085,60.04,60.075,52200000.0
2008-12-03 04:05:00,60.08,60.12,60.08,60.105,68400000.0
2008-12-03 04:06:00,60.105,60.105,60.06,60.06,57600000.0
2008-12-03 04:07:00,60.06,60.06,60.02,60.03,91800000.0
2008-12-03 04:08:00,60.04,60.045,60.025,60.04,52200000.0
2008-12-03 04:09:00,60.05,60.05,60.035,60.045,34200000.0
2008-12-03 04:10:00,60.045,60.07,60.035,60.045,61200000.0
2008-12-03 04:11:00,60.045,60.145,60.045,60.12,143800000.0
2008-12-03 04:12:00,60.115,60.13,60.1,60.13,133000000.0
2008-12-03 04:13:00,60.13,60.175,60.125,60.175,136800000.0
2008-12-03 04:14:00,60.18,60.215,60.155,60.165,194200000.0
2008-12-03 04:15:00,60.165,60.19,60.13,60.135,134000000.0
2008-12-03 04:16:00,60.135,60.135,60.095,60.11,111400000.0
2008-12-03 04:17:00,60.11,60.11,60.09,60.105,72000000.0
2008-12-03 04:18:00,60.1,60.115,60.09,60.095,36000000.0
2008-12-03 04:19:00,60.1,60.105,60.085,60.09,41400000.0
2008-12-03 04:20:00,60.075,60.09,60.065,60.075,39600000.0
2008-12-03 04:21:00,60.075,60.12,60.065,60.115,79400000.0
2008-12-03 04:22:00,60.115,60.125,60.11,60.115,36000000.0
2008-12-03 04:23:00,60.13,60.13,60.1,60.105,34200000.0
2008-12-03 04:24:00,60.1,60.1,60.07,60.085,74000000.0
2008-12-03 04:25:00,60.08,60.1,60.065,60.075,102600000.0
2008-12-03 04:26:00,60.07,60.08,60.065,60.07,37500000.0
2008-12-03 04:27:00,60.075,60.1,60.075,60.095,16800000.0
2008-12-03 04:28:00,60.09,60.1,60.06,60.085,79300000.0
2008-12-03 04:29:00,60.09,60.095,60.055,60.055,52200000.0
2008-12-03 04:30:00,60.06,60.075,60.06,60.07,21600000.0
2008-12-03 04:31:00,60.065,60.07,60.065,60.065,9000000.0
2008-12-03 04:32:00,60.07,60.135,60.065,60.135,69600000.0
2008-12-03 04:33:00,60.125,60.165,60.11,60.145,127000000.0
2008-12-03 04:34:00,60.145,60.145,60.135,60.135,64400000.0
2008-12-03 04:35:00,60.14,60.15,60.135,60.15,30200000.0
2008-12-03 04:36:00,60.155,60.155,60.13,60.14,78200000.0
2008-12-03 04:37:00,60.14,60.15,60.135,60.15,100600000.0
2008-12-03 04:38:00,60.15,60.15,60.11,60.11,68800000.0
2008-12-03 04:39:00,60.11,60.145,60.11,60.145,28800000.0
2008-12-03 04:40:00,60.145,60.155,60.135,60.155,90800000.0
2008-12-03 04:41:00,60.15,60.175,60.145,60.17,75400000.0
2008-12-03 04:42:00,60.165,60.19,60.15,60.18,84200000.0
2008-12-03 04:43:00,60.19,60.195,60.145,60.145,81000000.0
2008-12-03 04:44:00,60.14,60.22,60.14,60.215,127000000.0
2008-12-03 04:45:00,60.215,60.23,60.21,60.215,82800000.0
2008-12-03 04:46:00,60.22,60.24,60.205,60.205,139400000.0
2008-12-03 04:47:00,60.21,60.235,60.19,60.235,146800000.0
2008-12-03 04:48:00,60.24,60.265,60.215,60.235,220600000.0
2008-12-03 04:49:00,60.235,60.255,60.22,60.25,58800000.0
2008-12-03 04:50:00,60.25,60.28,60.24,60.265,241600000.0
2008-12-03 04:51:00,60.265,60.295,60.26,60.295,66200000.0
2008-12-03 04:52:00,60.295,60.325,60.26,60.315,117000000.0
2008-12-03 04:53:00,60.31,60.325,60.3,60.305,55800000.0
2008-12-03 04:54:00,60.3,60.31,60.295,60.305,30600000.0
2008-12-03 04:55:00,60.3,60.35,60.295,60.325,127600000.0
2008-12-03 04:56:00,60.34,60.34,60.305,60.305,62300000.0
2008-12-03 04:57:00,60.33,60.335,60.3,60.33,65000000.0
2008-12-03 04:58:00,60.34,60.39,60.33,60.355,111000000.0
2008-12-03 04:59:00,60.365,60.405,60.355,60.39,84200000.0
2008-12-03 05:00:00,60.4,60.4,60.315,60.34,108500000.0
2008-12-03 05:01:00,60.34,60.36,60.335,60.355,64200000.0
2008-12-03 05:02:00,60.35,60.35,60.305,60.305,76800000.0
2008-12-03 05:03:00,60.305,60.315,60.295,60.315,50400000.0
2008-12-03 05:04:00,60.305,60.33,60.305,60.32,43400000.0
2008-12-03 05:05:00,60.315,60.33,60.31,60.315,34200000.0
2008-12-03 05:06:00,60.31,60.31,60.265,60.275,55600000.0
2008-12-03 05:07:00,60.27,60.27,60.26,60.26,17600000.0
2008-12-03 05:08:00,60.235,60.265,60.235,60.24,38200000.0
2008-12-03 05:09:00,60.24,60.25,60.225,60.24,94000000.0
2008-12-03 05:10:00,60.235,60.24,60.205,60.215,43200000.0
2008-12-03 05:11:00,60.215,60.23,60.215,60.225,30600000.0
2008-12-03 05:12:00,60.225,60.23,60.215,60.23,23400000.0
2008-12-03 05:13:00,60.24,60.26,60.24,60.255,27200000.0
2008-12-03 05:14:00,60.26,60.28,60.255,60.275,21400000.0
2008-12-03 05:15:00,60.275,60.28,60.25,60.26,27200000.0
2008-12-03 05:16:00,60.26,60.26,60.215,60.225,47000000.0
2008-12-03 05:17:00,60.22,60.24,60.22,60.23,31900000.0
2008-12-03 05:18:00,60.235,60.245,60.21,60.225,38200000.0
2008-12-03 05:19:00,60.21,60.23,60.21,60.225,42800000.0
2008-12-03 05:20:00,60.22,60.22,60.2,60.205,25200000.0
2008-12-03 05:21:00,60.2,60.24,60.2,60.235,53400000.0
2008-12-03 05:22:00,60.235,60.245,60.23,60.23,52600000.0
2008-12-03 05:23:00,60.24,60.25,60.23,60.235,8300000.0
2008-12-03 05:24:00,60.25,60.25,60.235,60.235,10200000.0
2008-12-03 05:25:00,60.23,60.31,60.23,60.245,62200000.0
2008-12-03 05:26:00,60.26,60.27,60.23,60.27,31300000.0
2008-12-03 05:27:00,60.27,60.27,60.24,60.24,26600000.0
2008-12-03 05:28:00,60.24,60.315,60.24,60.285,191000000.0
2008-12-03 05:29:00,60.275,60.315,60.25,60.29,87500000.0
2008-12-03 05:30:00,60.25,60.28,60.25,60.28,44400000.0
2008-12-03 05:31:00,60.28,60.295,60.27,60.295,102000000.0
2008-12-03 05:32:00,60.295,60.31,60.28,60.31,70200000.0
2008-12-03 05:33:00,60.32,60.335,60.305,60.31,98400000.0
2008-12-03 05:34:00,60.345,60.385,60.32,60.335,210400000.0
2008-12-03 05:35:00,60.335,60.355,60.335,60.355,24600000.0
2008-12-03 05:36:00,60.355,60.385,60.355,60.385,62400000.0
2008-12-03 05:37:00,60.385,60.415,60.385,60.415,127800000.0
2008-12-03 05:38:00,60.415,60.5,60.41,60.485,108800000.0
2008-12-03 05:39:00,60.48,60.505,60.47,60.5,32400000.0
2008-12-03 05:40:00,60.495,60.53,60.495,60.525,41400000.0
2008-12-03 05:41:00,60.525,60.56,60.525,60.56,54800000.0
2008-12-03 05:42:00,60.555,60.58,60.54,60.55,94600000.0
2008-12-03 05:43:00,60.54,60.55,60.47,60.49,106300000.0
2008-12-03 05:44:00,60.485,60.495,60.42,60.43,177600000.0
2008-12-03 05:45:00,60.425,60.455,60.405,60.45,90000000.0
2008-12-03 05:46:00,60.46,60.465,60.38,60.38,122000000.0
2008-12-03 05:47:00,60.38,60.38,60.325,60.34,196600000.0
2008-12-03 05:48:00,60.34,60.36,60.325,60.35,130000000.0
2008-12-03 05:49:00,60.355,60.355,60.295,60.315,218600000.0
2008-12-03 05:50:00,60.315,60.325,60.25,60.26,184800000.0
2008-12-03 05:51:00,60.26,60.335,60.26,60.33,367000000.0
2008-12-03 05:52:00,60.33,60.385,60.32,60.38,318600000.0
2008-12-03 05:53:00,60.38,60.38,60.36,60.38,113300000.0
2008-12-03 05:54:00,60.38,60.38,60.28,60.3,206500000.0
2008-12-03 05:55:00,60.31,60.335,60.29,60.315,243400000.0
2008-12-03 05:56:00,60.315,60.345,60.305,60.335,64400000.0
2008-12-03 05:57:00,60.33,60.36,60.315,60.36,35400000.0
2008-12-03 05:58:00,60.36,60.4,60.355,60.4,66800000.0
2008-12-03 05:59:00,60.43,60.435,60.39,60.425,118800000.0
2008-12-03 06:00:00,60.415,60.415,60.39,60.405,65400000.0
2008-12-03 06:01:00,60.405,60.405,60.39,60.4,43800000.0
2008-12-03 06:02:00,60.37,60.375,60.3,60.315,147100000.0
2008-12-03 06:03:00,60.315,60.33,60.31,60.31,82800000.0
2008-12-03 06:04:00,60.31,60.37,60.31,60.37,188200000.0
2008-12-03 06:05:00,60.37,60.37,60.27,60.305,119800000.0
2008-12-03 06:06:00,60.3,60.33,60.3,60.315,35800000.0
2008-12-03 06:07:00,60.325,60.325,60.295,60.305,79400000.0
2008-12-03 06:08:00,60.3,60.345,60.3,60.32,202600000.0
2008-12-03 06:09:00,60.32,60.34,60.29,60.32,109800000.0
2008-12-03 06:10:00,60.32,60.345,60.32,60.34,90400000.0
2008-12-03 06:11:00,60.345,60.355,60.32,60.335,92800000.0
2008-12-03 06:12:00,60.33,60.33,60.295,60.3,119600000.0
2008-12-03 06:13:00,60.305,60.315,60.285,60.295,67600000.0
2008-12-03 06:14:00,60.29,60.3,60.245,60.245,82600000.0
2008-12-03 06:15:00,60.24,60.26,60.23,60.255,293800000.0
2008-12-03 06:16:00,60.255,60.28,60.235,60.28,83500000.0
2008-12-03 06:17:00,60.275,60.31,60.255,60.305,60400000.0
2008-12-03 06:18:00,60.305,60.36,60.295,60.34,84400000.0
2008-12-03 06:19:00,60.34,60.355,60.33,60.34,72400000.0
2008-12-03 06:20:00,60.34,60.35,60.32,60.35,23400000.0
2008-12-03 06:21:00,60.35,60.375,60.35,60.36,41200000.0
2008-12-03 06:22:00,60.36,60.365,60.345,60.355,48600000.0
2008-12-03 06:23:00,60.35,60.35,60.315,60.315,66200000.0
2008-12-03 06:24:00,60.315,60.315,60.295,60.3,17800000.0
2008-12-03 06:25:00,60.295,60.32,60.28,60.32,90000000.0
2008-12-03 06:26:00,60.32,60.32,60.3,60.305,36200000.0
2008-12-03 06:27:00,60.315,60.33,60.315,60.32,9000000.0
2008-12-03 06:28:00,60.325,60.325,60.31,60.32,21600000.0
2008-12-03 06:29:00,60.315,60.32,60.285,60.295,46000000.0
2008-12-03 06:30:00,60.305,60.315,60.28,60.295,48400000.0
2008-12-03 06:31:00,60.295,60.305,60.28,60.28,65600000.0
2008-12-03 06:32:00,60.28,60.28,60.22,60.235,140800000.0
2008-12-03 06:33:00,60.225,60.255,60.225,60.24,54000000.0
2008-12-03 06:34:00,60.24,60.265,60.235,60.265,92100000.0
2008-12-03 06:35:00,60.275,60.28,60.26,60.28,66200000.0
2008-12-03 06:36:00,60.265,60.27,60.235,60.26,138800000.0
2008-12-03 06:37:00,60.255,60.26,60.2,60.2,167600000.0
2008-12-03 06:38:00,60.215,60.215,60.095,60.105,221000000.0
2008-12-03 06:39:00,60.11,60.225,60.11,60.225,75800000.0
2008-12-03 06:40:00,60.23,60.235,60.165,60.185,140800000.0
2008-12-03 06:41:00,60.18,60.19,60.165,60.19,33000000.0
2008-12-03 06:42:00,60.19,60.245,60.19,60.21,93000000.0
2008-12-03 06:43:00,60.185,60.2,60.175,60.18,38200000.0
2008-12-03 06:44:00,60.185,60.21,60.135,60.15,90400000.0
2008-12-03 06:45:00,60.145,60.19,60.145,60.17,86800000.0
2008-12-03 06:46:00,60.17,60.205,60.17,60.2,53200000.0
2008-12-03 06:47:00,60.19,60.205,60.165,60.185,65400000.0
2008-12-03 06:48:00,60.175,60.185,60.14,60.16,92800000.0
2008-12-03 06:49:00,60.17,60.175,60.125,60.13,73000000.0
2008-12-03 06:50:00,60.13,60.135,60.075,60.08,141400000.0
2008-12-03 06:51:00,60.085,60.095,60.06,60.09,149400000.0
2008-12-03 06:52:00,60.09,60.145,60.09,60.14,212000000.0
2008-12-03 06:53:00,60.13,60.13,60.085,60.115,150000000.0
2008-12-03 06:54:00,60.115,60.135,60.1,60.105,52200000.0
2008-12-03 06:55:00,60.11,60.14,60.105,60.12,112800000.0
2008-12-03 06:56:00,60.13,60.15,60.125,60.135,74000000.0
2008-12-03 06:57:00,60.135,60.155,60.135,60.155,20000000.0
2008-12-03 06:58:00,60.175,60.175,60.135,60.14,205800000.0
2008-12-03 06:59:00,60.14,60.205,60.135,60.185,122400000.0
2008-12-03 07:00:00,60.18,60.185,60.145,60.145,87800000.0
2008-12-03 07:01:00,60.145,60.16,60.13,60.155,106000000.0
2008-12-03 07:02:00,60.15,60.155,60.135,60.135,21600000.0
2008-12-03 07:03:00,60.13,60.17,60.13,60.155,49400000.0
2008-12-03 07:04:00,60.155,60.155,60.14,60.14,28600000.0
2008-12-03 07:05:00,60.145,60.145,60.14,60.14,3600000.0
2008-12-03 07:06:00,60.15,60.16,60.135,60.145,66000000.0
2008-12-03 07:07:00,60.145,60.16,60.145,60.16,12600000.0
2008-12-03 07:08:00,60.165,60.175,60.15,60.16,41200000.0
2008-12-03 07:09:00,60.16,60.16,60.13,60.135,74600000.0
2008-12-03 07:10:00,60.135,60.145,60.13,60.14,36600000.0
2008-12-03 07:11:00,60.13,60.13,60.095,60.095,40800000.0
2008-12-03 07:12:00,60.1,60.11,60.1,60.11,36000000.0
2008-12-03 07:13:00,60.11,60.115,60.09,60.09,43200000.0
2008-12-03 07:14:00,60.09,60.095,60.06,60.07,64400000.0
2008-12-03 07:15:00,60.07,60.085,60.055,60.065,106400000.0
2008-12-03 07:16:00,60.07,60.07,60.06,60.065,32400000.0
2008-12-03 07:17:00,60.07,60.085,60.065,60.07,36000000.0
2008-12-03 07:18:00,60.065,60.075,60.055,60.06,56000000.0
2008-12-03 07:19:00,60.07,60.07,60.025,60.03,111400000.0
2008-12-03 07:20:00,60.025,60.065,60.025,60.06,86000000.0
2008-12-03 07:21:00,60.065,60.07,60.055,60.07,56000000.0
2008-12-03 07:22:00,60.07,60.07,60.055,60.07,52000000.0
2008-12-03 07:23:00,60.075,60.075,60.055,60.065,75200000.0
2008-12-03 07:24:00,60.065,60.075,60.06,60.065,34000000.0
2008-12-03 07:25:00,60.06,60.065,60.015,60.03,154800000.0
2008-12-03 07:26:00,60.025,60.045,60.01,60.015,64000000.0
2008-12-03 07:27:00,60.02,60.055,60.01,60.05,121200000.0
2008-12-03 07:28:00,60.045,60.05,60.025,60.025,32000000.0
2008-12-03 07:29:00,60.03,60.04,60.03,60.03,64000000.0
2008-12-03 07:30:00,60.025,60.035,60.005,60.015,73400000.0
2008-12-03 07:31:00,60.01,60.02,60.01,60.015,20000000.0
2008-12-03 07:32:00,60.0,60.005,59.995,60.0,21600000.0
2008-12-03 07:33:00,60.0,60.02,60.0,60.01,27200000.0
2008-12-03 07:34:00,60.015,60.05,60.015,60.035,138600000.0
2008-12-03 07:35:00,60.02,60.045,60.02,60.04,50000000.0
2008-12-03 07:36:00,60.045,60.06,60.035,60.04,54000000.0
2008-12-03 07:37:00,60.035,60.04,59.97,59.98,53600000.0
2008-12-03 07:38:00,59.985,60.005,59.985,60.0,31800000.0
2008-12-03 07:39:00,60.01,60.015,60.0,60.0,42000000.0
2008-12-03 07:40:00,60.005,60.015,60.0,60.015,44000000.0
2008-12-03 07:41:00,60.01,60.02,60.01,60.015,22000000.0
2008-12-03 07:42:00,60.01,60.01,59.99,59.99,62400000.0
2008-12-03 07:43:00,59.995,60.02,59.995,60.01,85200000.0
2008-12-03 07:44:00,60.01,60.02,59.98,59.99,98200000.0
2008-12-03 07:45:00,59.99,60.015,59.99,60.015,47200000.0
2008-12-03 07:46:00,60.015,60.025,60.01,60.025,54000000.0
2008-12-03 07:47:00,60.025,60.03,60.0,60.01,147200000.0
2008-12-03 07:48:00,60.025,60.025,59.935,59.94,157400000.0
2008-12-03 07:49:00,59.945,59.985,59.935,59.95,290400000.0
2008-12-03 07:50:00,59.965,59.97,59.945,59.945,53000000.0
2008-12-03 07:51:00,59.94,59.96,59.92,59.96,28400000.0
2008-12-03 07:52:00,59.965,59.965,59.96,59.965,6000000.0
2008-12-03 07:53:00,59.965,59.985,59.96,59.975,47000000.0
2008-12-03 07:54:00,59.975,60.035,59.975,60.02,104600000.0
2008-12-03 07:55:00,60.02,60.045,60.02,60.035,44400000.0
2008-12-03 07:56:00,60.04,60.07,60.04,60.065,68600000.0
2008-12-03 07:57:00,60.06,60.125,60.06,60.125,94600000.0
2008-12-03 07:58:00,60.12,60.135,60.11,60.11,51600000.0
2008-12-03 07:59:00,60.115,60.12,60.095,60.12,108800000.0
2008-12-03 08:00:00,60.125,60.13,60.115,60.12,130800000.0
2008-12-03 08:01:00,60.12,60.17,60.12,60.165,50000000.0
2008-12-03 08:02:00,60.165,60.175,60.12,60.14,132000000.0
2008-12-03 08:03:00,60.14,60.15,60.1,60.125,135000000.0
2008-12-03 08:04:00,60.13,60.16,60.115,60.16,47200000.0
2008-12-03 08:05:00,60.16,60.16,60.12,60.125,45600000.0
2008-12-03 08:06:00,60.13,60.15,60.115,60.125,44600000.0
2008-12-03 08:07:00,60.125,60.16,60.12,60.12,104600000.0
2008-12-03 08:08:00,60.13,60.15,60.105,60.105,71200000.0
2008-12-03 08:09:00,60.1,60.105,60.1,60.1,48000000.0
2008-12-03 08:10:00,60.105,60.11,60.085,60.09,78200000.0
2008-12-03 08:11:00,60.085,60.095,60.075,60.095,89600000.0
2008-12-03 08:12:00,60.1,60.1,60.065,60.065,23400000.0
2008-12-03 08:13:00,60.07,60.085,60.065,60.085,57600000.0
2008-12-03 08:14:00,60.08,60.09,60.08,60.085,19800000.0
2008-12-03 08:15:00,60.07,60.09,60.07,60.09,21800000.0
2008-12-03 08:16:00,60.085,60.095,60.08,60.095,10800000.0
2008-12-03 08:17:00,60.09,60.1,60.085,60.085,14400000.0
2008-12-03 08:18:00,60.08,60.08,60.07,60.08,9200000.0
2008-12-03 08:19:00,60.085,60.11,60.085,60.09,12600000.0
2008-12-03 08:20:00,60.085,60.095,60.085,60.085,11000000.0
2008-12-03 08:21:00,60.085,60.13,60.085,60.1,69800000.0
2008-12-03 08:22:00,60.11,60.115,60.1,60.115,14200000.0
2008-12-03 08:23:00,60.12,60.125,60.1,60.125,82600000.0
2008-12-03 08:24:00,60.12,60.14,60.12,60.14,9000000.0
2008-12-03 08:25:00,60.145,60.15,60.145,60.15,16200000.0
2008-12-03 08:26:00,60.15,60.225,60.15,60.22,117000000.0
2008-12-03 08:27:00,60.22,60.225,60.175,60.21,158400000.0
2008-12-03 08:28:00,60.205,60.23,60.205,60.225,134400000.0
2008-12-03 08:29:00,60.22,60.225,60.14,60.145,336000000.0
2008-12-03 08:30:00,60.15,60.155,60.1,60.1,170200000.0
2008-12-03 08:31:00,60.095,60.095,60.07,60.075,54800000.0
2008-12-03 08:32:00,60.075,60.115,60.075,60.085,71800000.0
2008-12-03 08:33:00,60.085,60.085,60.025,60.04,48400000.0
2008-12-03 08:34:00,60.055,60.055,60.01,60.025,82000000.0
2008-12-03 08:35:00,60.02,60.02,59.995,59.995,46200000.0
2008-12-03 08:36:00,59.99,60.055,59.99,60.04,117600000.0
2008-12-03 08:37:00,60.035,60.035,60.0,60.0,49200000.0
2008-12-03 08:38:00,60.005,60.005,59.93,59.96,130200000.0
2008-12-03 08:39:00,59.95,59.95,59.885,59.91,79000000.0
2008-12-03 08:40:00,59.92,59.96,59.92,59.96,52200000.0
2008-12-03 08:41:00,59.96,59.96,59.925,59.93,58400000.0
2008-12-03 08:42:00,59.935,59.95,59.93,59.945,130000000.0
2008-12-03 08:43:00,59.945,59.96,59.92,59.925,64200000.0
2008-12-03 08:44:00,59.93,59.945,59.92,59.92,64000000.0
2008-12-03 08:45:00,59.925,59.95,59.92,59.95,77200000.0
2008-12-03 08:46:00,59.955,59.96,59.95,59.955,29000000.0
2008-12-03 08:47:00,59.95,59.95,59.925,59.94,63600000.0
2008-12-03 08:48:00,59.945,59.95,59.91,59.91,36000000.0
2008-12-03 08:49:00,59.91,59.91,59.87,59.91,59400000.0
2008-12-03 08:50:00,59.915,59.945,59.91,59.945,45000000.0
2008-12-03 08:51:00,59.93,59.99,59.93,59.94,125600000.0
2008-12-03 08:52:00,59.945,59.97,59.905,59.905,143600000.0
2008-12-03 08:53:00,59.915,59.955,59.915,59.945,109000000.0
2008-12-03 08:54:00,59.95,59.96,59.93,59.95,62200000.0
2008-12-03 08:55:00,59.945,59.955,59.945,59.945,7200000.0
2008-12-03 08:56:00,59.94,59.95,59.92,59.925,55800000.0
2008-12-03 08:57:00,59.93,59.945,59.93,59.945,9000000.0
2008-12-03 08:58:00,59.95,59.97,59.945,59.97,18000000.0
2008-12-03 08:59:00,59.98,60.0,59.97,59.995,82200000.0
2008-12-03 09:00:00,59.995,60.04,59.985,60.03,161400000.0
2008-12-03 09:01:00,60.03,60.03,59.98,59.98,101600000.0
2008-12-03 09:02:00,59.97,60.035,59.97,60.01,208600000.0
2008-12-03 09:03:00,60.01,60.045,60.0,60.045,68000000.0
2008-12-03 09:04:00,60.05,60.07,60.035,60.04,18000000.0
2008-12-03 09:05:00,60.045,60.045,60.015,60.015,44000000.0
2008-12-03 09:06:00,60.015,60.015,59.99,59.995,143600000.0
2008-12-03 09:07:00,59.99,60.035,59.99,60.03,29600000.0
2008-12-03 09:08:00,60.03,60.09,60.03,60.07,386200000.0
2008-12-03 09:09:00,60.07,60.1,60.065,60.095,112000000.0
2008-12-03 09:10:00,60.095,60.12,60.085,60.105,125800000.0
2008-12-03 09:11:00,60.11,60.11,60.03,60.08,186800000.0
2008-12-03 09:12:00,60.08,60.08,60.065,60.08,75000000.0
2008-12-03 09:13:00,60.09,60.09,60.035,60.05,75200000.0
2008-12-03 09:14:00,60.05,60.07,60.025,60.03,136600000.0
2008-12-03 09:15:00,60.045,60.06,60.04,60.05,30600000.0
2008-12-03 09:16:00,60.055,60.065,60.025,60.04,49200000.0
2008-12-03 09:17:00,60.05,60.075,60.045,60.07,48600000.0
2008-12-03 09:18:00,60.065,60.085,60.06,60.06,45600000.0
2008-12-03 09:19:00,60.065,60.065,60.065,60.065,1800000.0
2008-12-03 09:20:00,60.075,60.08,60.07,60.08,95000000.0
2008-12-03 09:21:00,60.08,60.095,60.08,60.08,109800000.0
2008-12-03 09:22:00,60.075,60.095,60.075,60.085,51800000.0
2008-12-03 09:23:00,60.041,60.055,60.019,60.038,202400000.0
2008-12-03 09:24:00,60.095,60.125,60.095,60.11,68200000.0
2008-12-03 09:25:00,60.105,60.12,60.09,60.12,94200000.0
2008-12-03 09:26:00,60.115,60.115,60.09,60.095,78200000.0
2008-12-03 09:27:00,60.09,60.09,60.085,60.085,28000000.0
2008-12-03 09:28:00,60.08,60.17,60.08,60.165,124800000.0
2008-12-03 09:29:00,60.165,60.215,60.13,60.155,203600000.0
2008-12-03 09:30:00,60.15,60.175,60.125,60.145,92000000.0
2008-12-03 09:31:00,60.15,60.16,60.14,60.16,66600000.0
2008-12-03 09:32:00,60.16,60.175,60.16,60.16,43400000.0
2008-12-03 09:33:00,60.165,60.175,60.135,60.15,99000000.0
2008-12-03 09:34:00,60.155,60.17,60.14,60.17,102600000.0
2008-12-03 09:35:00,60.165,60.165,60.12,60.125,71400000.0
2008-12-03 09:36:00,60.125,60.135,60.095,60.11,165800000.0
2008-12-03 09:37:00,60.11,60.125,60.11,60.115,23400000.0
2008-12-03 09:38:00,60.125,60.14,60.11,60.135,55800000.0
2008-12-03 09:39:00,60.14,60.165,60.135,60.15,98800000.0
2008-12-03 09:40:00,60.145,60.145,60.11,60.14,90000000.0
2008-12-03 09:41:00,60.135,60.135,59.985,60.0,214000000.0
2008-12-03 09:42:00,60.0,60.06,59.99,60.03,178900000.0
2008-12-03 09:43:00,60.025,60.05,60.025,60.045,32000000.0
2008-12-03 09:44:00,60.045,60.1,60.035,60.09,124800000.0
2008-12-03 09:45:00,60.09,60.095,60.075,60.075,38400000.0
2008-12-03 09:46:00,60.07,60.075,60.0,60.03,90000000.0
2008-12-03 09:47:00,60.03,60.03,60.005,60.02,62600000.0
2008-12-03 09:48:00,60.025,60.075,60.02,60.075,72400000.0
2008-12-03 09:49:00,60.08,60.105,60.075,60.095,89200000.0
2008-12-03 09:50:00,60.095,60.135,60.06,60.13,137200000.0
2008-12-03 09:51:00,60.13,60.205,60.13,60.155,130800000.0
2008-12-03 09:52:00,60.155,60.185,60.12,60.15,160200000.0
2008-12-03 09:53:00,60.145,60.16,60.125,60.13,135000000.0
2008-12-03 09:54:00,60.14,60.145,60.035,60.1,186400000.0
2008-12-03 09:55:00,60.095,60.125,60.055,60.065,150400000.0
2008-12-03 09:56:00,60.06,60.06,59.99,60.01,272800000.0
2008-12-03 09:57:00,60.005,60.08,60.005,60.05,304600000.0
2008-12-03 09:58:00,60.055,60.065,60.045,60.055,129600000.0
2008-12-03 09:59:00,60.055,60.055,60.045,60.055,22400000.0
2008-12-03 10:00:00,60.055,60.06,59.995,60.055,112600000.0
2008-12-03 10:01:00,60.05,60.05,59.995,60.03,137000000.0
2008-12-03 10:02:00,60.03,60.085,60.015,60.07,139600000.0
2008-12-03 10:03:00,60.075,60.08,60.0,60.005,138000000.0
2008-12-03 10:04:00,60.005,60.025,59.965,59.98,67600000.0
2008-12-03 10:05:00,59.975,60.0,59.97,59.98,71400000.0
2008-12-03 10:06:00,59.97,60.0,59.97,59.995,82800000.0
2008-12-03 10:07:00,59.99,59.995,59.98,59.98,56000000.0
2008-12-03 10:08:00,59.98,59.985,59.95,59.95,55400000.0
2008-12-03 10:09:00,59.95,59.97,59.935,59.97,56800000.0
2008-12-03 10:10:00,59.975,59.975,59.96,59.96,39000000.0
2008-12-03 10:11:00,59.965,59.975,59.965,59.965,14400000.0
2008-12-03 10:12:00,59.97,59.97,59.95,59.96,135200000.0
2008-12-03 10:13:00,59.96,59.99,59.96,59.975,186400000.0
2008-12-03 10:14:00,59.98,60.01,59.965,60.005,255000000.0
2008-12-03 10:15:00,60.0,60.085,59.995,60.035,132000000.0
2008-12-03 10:16:00,60.03,60.04,60.005,60.005,126800000.0
2008-12-03 10:17:00,60.0,60.035,60.0,60.005,118800000.0
2008-12-03 10:18:00,60.015,60.05,60.015,60.03,63400000.0
2008-12-03 10:19:00,60.03,60.05,60.005,60.025,114400000.0
2008-12-03 10:20:00,60.02,60.02,59.825,59.83,452400000.0
2008-12-03 10:21:00,59.83,59.86,59.805,59.845,136000000.0
2008-12-03 10:22:00,59.84,59.875,59.84,59.84,65200000.0
2008-12-03 10:23:00,59.84,59.87,59.825,59.85,77400000.0
2008-12-03 10:24:00,59.85,59.85,59.75,59.755,263400000.0
2008-12-03 10:25:00,59.755,59.8,59.745,59.79,268600000.0
2008-12-03 10:26:00,59.785,59.81,59.755,59.785,134400000.0
2008-12-03 10:27:00,59.785,59.86,59.785,59.84,159800000.0
2008-12-03 10:28:00,59.825,59.835,59.82,59.82,77000000.0
2008-12-03 10:29:00,59.82,59.82,59.71,59.715,276400000.0
2008-12-03 10:30:00,59.71,59.715,59.63,59.705,436000001.0
2008-12-03 10:31:00,59.705,59.78,59.705,59.745,286700000.0
2008-12-03 10:32:00,59.75,59.775,59.71,59.73,262400000.0
2008-12-03 10:33:00,59.715,59.745,59.71,59.735,179400000.0
2008-12-03 10:34:00,59.74,59.765,59.68,59.705,316800000.0
2008-12-03 10:35:00,59.705,59.725,59.68,59.695,355400000.0
2008-12-03 10:36:00,59.69,59.77,59.69,59.76,296000000.0
2008-12-03 10:37:00,59.765,59.775,59.695,59.7,284800000.0
2008-12-03 10:38:00,59.7,59.7,59.585,59.595,339200000.0
2008-12-03 10:39:00,59.6,59.66,59.595,59.655,188400000.0
2008-12-03 10:40:00,59.66,59.69,59.65,59.665,266400000.0
2008-12-03 10:41:00,59.665,59.675,59.575,59.605,194200000.0
2008-12-03 10:42:00,59.585,59.61,59.57,59.595,379200000.0
2008-12-03 10:43:00,59.59,59.63,59.555,59.585,420400000.0
2008-12-03 10:44:00,59.585,59.61,59.58,59.605,241200000.0
2008-12-03 10:45:00,59.605,59.655,59.605,59.64,240800000.0
2008-12-03 10:46:00,59.64,59.65,59.6,59.62,97400000.0
2008-12-03 10:47:00,59.62,59.62,59.555,59.585,486800000.0
2008-12-03 10:48:00,59.585,59.6,59.545,59.545,392200000.0
2008-12-03 10:49:00,59.545,59.59,59.545,59.555,223800000.0
2008-12-03 10:50:00,59.555,59.555,59.52,59.545,113000000.0
2008-12-03 10:51:00,59.55,59.615,59.55,59.6,147600000.0
2008-12-03 10:52:00,59.62,59.64,59.61,59.635,43200000.0
2008-12-03 10:53:00,59.64,59.69,59.64,59.66,111600000.0
2008-12-03 10:54:00,59.665,59.665,59.58,59.6,153000000.0
2008-12-03 10:55:00,59.595,59.6,59.515,59.52,134600000.0
2008-12-03 10:56:00,59.52,59.58,59.48,59.565,271600000.0
2008-12-03 10:57:00,59.55,59.57,59.505,59.525,335800000.0
2008-12-03 10:58:00,59.525,59.57,59.485,59.53,253600000.0
2008-12-03 10:59:00,59.525,59.535,59.485,59.51,317200000.0
2008-12-03 11:00:00,59.51,59.555,59.485,59.49,485200000.0
2008-12-03 11:01:00,59.505,59.53,59.475,59.51,338200000.0
2008-12-03 11:02:00,59.525,59.59,59.52,59.59,212200000.0
2008-12-03 11:03:00,59.595,59.64,59.575,59.6,403000000.0
2008-12-03 11:04:00,59.6,59.65,59.6,59.645,227000000.0
2008-12-03 11:05:00,59.645,59.68,59.62,59.655,396400000.0
2008-12-03 11:06:00,59.655,59.675,59.615,59.62,260999999.0
2008-12-03 11:07:00,59.625,59.65,59.545,59.565,331600000.0
2008-12-03 11:08:00,59.57,59.605,59.57,59.575,260600000.0
2008-12-03 11:09:00,59.585,59.625,59.56,59.615,179400000.0
2008-12-03 11:10:00,59.61,59.62,59.53,59.55,197400000.0
2008-12-03 11:11:00,59.545,59.57,59.52,59.55,219000000.0
2008-12-03 11:12:00,59.55,59.565,59.53,59.56,320200000.0
2008-12-03 11:13:00,59.56,59.595,59.56,59.575,225400000.0
2008-12-03 11:14:00,59.575,59.575,59.43,59.43,394200000.0
2008-12-03 11:15:00,59.43,59.44,59.37,59.395,465400000.0
2008-12-03 11:16:00,59.39,59.43,59.315,59.355,236000000.0
2008-12-03 11:17:00,59.355,59.44,59.35,59.435,366400000.0
2008-12-03 11:18:00,59.435,59.525,59.43,59.495,278600000.0
2008-12-03 11:19:00,59.5,59.525,59.485,59.495,240400000.0
2008-12-03 11:20:00,59.49,59.505,59.4,59.455,253400000.0
2008-12-03 11:21:00,59.45,59.51,59.45,59.5,165400000.0
2008-12-03 11:22:00,59.505,59.505,59.48,59.49,224600000.0
2008-12-03 11:23:00,59.49,59.61,59.485,59.545,338000001.0
2008-12-03 11:24:00,59.535,59.575,59.535,59.565,187200000.0
2008-12-03 11:25:00,59.565,59.58,59.56,59.56,129200000.0
2008-12-03 11:26:00,59.555,59.56,59.5,59.5,95400000.0
2008-12-03 11:27:00,59.495,59.53,59.48,59.525,209400000.0
2008-12-03 11:28:00,59.525,59.56,59.51,59.54,200800000.0
2008-12-03 11:29:00,59.545,59.565,59.53,59.55,225400000.0
2008-12-03 11:30:00,59.56,59.62,59.555,59.59,239800000.0
2008-12-03 11:31:00,59.595,59.655,59.585,59.655,132800000.0
2008-12-03 11:32:00,59.665,59.68,59.64,59.65,236600000.0
2008-12-03 11:33:00,59.65,59.685,59.65,59.675,223400000.0
2008-12-03 11:34:00,59.68,59.685,59.67,59.68,143800000.0
2008-12-03 11:35:00,59.68,59.73,59.675,59.725,140800000.0
2008-12-03 11:36:00,59.725,59.735,59.6,59.65,368600000.0
2008-12-03 11:37:00,59.605,59.605,59.56,59.59,560600001.0
2008-12-03 11:38:00,59.59,59.6,59.57,59.585,327400000.0
2008-12-03 11:39:00,59.585,59.59,59.535,59.54,305200000.0
2008-12-03 11:40:00,59.545,59.545,59.495,59.52,387600000.0
2008-12-03 11:41:00,59.52,59.53,59.515,59.52,302200000.0
2008-12-03 11:42:00,59.52,59.525,59.475,59.475,306600000.0
2008-12-03 11:43:00,59.475,59.48,59.435,59.46,231600000.0
2008-12-03 11:44:00,59.46,59.51,59.46,59.51,142200000.0
2008-12-03 11:45:00,59.51,59.525,59.485,59.49,147800000.0
2008-12-03 11:46:00,59.485,59.545,59.475,59.525,166800000.0
2008-12-03 11:47:00,59.52,59.53,59.495,59.53,136200000.0
2008-12-03 11:48:00,59.53,59.585,59.515,59.565,136400000.0
2008-12-03 11:49:00,59.565,59.595,59.535,59.56,252200000.0
2008-12-03 11:50:00,59.555,59.565,59.505,59.545,225800000.0
2008-12-03 11:51:00,59.545,59.565,59.545,59.55,91200000.0
2008-12-03 11:52:00,59.545,59.58,59.53,59.555,284800000.0
2008-12-03 11:53:00,59.555,59.56,59.54,59.54,174200000.0
2008-12-03 11:54:00,59.545,59.59,59.535,59.585,193800000.0
2008-12-03 11:55:00,59.585,59.64,59.58,59.625,116400000.0
2008-12-03 11:56:00,59.63,59.67,59.63,59.66,70400000.0
2008-12-03 11:57:00,59.65,59.665,59.645,59.65,51800000.0
2008-12-03 11:58:00,59.65,59.65,59.585,59.6,89200000.0
2008-12-03 11:59:00,59.605,59.66,59.58,59.65,117800000.0
2008-12-03 12:00:00,59.645,59.65,59.59,59.6,89800000.0
2008-12-03 12:01:00,59.6,59.625,59.6,59.615,48000000.0
2008-12-03 12:02:00,59.615,59.615,59.56,59.56,85400000.0
2008-12-03 12:03:00,59.57,59.575,59.56,59.565,53400000.0
2008-12-03 12:04:00,59.57,59.57,59.56,59.57,18200000.0
2008-12-03 12:05:00,59.565,59.585,59.565,59.58,11800000.0
2008-12-03 12:06:00,59.575,59.605,59.565,59.6,43200000.0
2008-12-03 12:07:00,59.605,59.645,59.605,59.64,100000000.0
2008-12-03 12:08:00,59.64,59.685,59.64,59.65,203000000.0
2008-12-03 12:09:00,59.655,59.66,59.645,59.645,41400000.0
2008-12-03 12:10:00,59.64,59.64,59.6,59.625,56000000.0
2008-12-03 12:11:00,59.63,59.645,59.62,59.635,74600000.0
2008-12-03 12:12:00,59.625,59.64,59.56,59.56,234000000.0
2008-12-03 12:13:00,59.555,59.555,59.54,59.55,140800000.0
2008-12-03 12:14:00,59.55,59.57,59.54,59.565,165000000.0
2008-12-03 12:15:00,59.565,59.595,59.545,59.56,266200000.0
2008-12-03 12:16:00,59.555,59.6,59.55,59.6,140000000.0
2008-12-03 12:17:00,59.6,59.635,59.6,59.63,27200000.0
2008-12-03 12:18:00,59.62,59.62,59.575,59.575,200000000.0
2008-12-03 12:19:00,59.575,59.6,59.56,59.56,225000000.0
2008-12-03 12:20:00,59.56,59.61,59.545,59.61,267400000.0
2008-12-03 12:21:00,59.6,59.605,59.595,59.605,60000000.0
2008-12-03 12:22:00,59.61,59.665,59.595,59.65,262200000.0
2008-12-03 12:23:00,59.645,59.645,59.62,59.635,195600000.0
2008-12-03 12:24:00,59.635,59.655,59.635,59.64,124400000.0
2008-12-03 12:25:00,59.635,59.645,59.625,59.635,120000000.0
2008-12-03 12:26:00,59.63,59.645,59.605,59.63,246800000.0
2008-12-03 12:27:00,59.63,59.635,59.585,59.59,209400000.0
2008-12-03 12:28:00,59.59,59.6,59.585,59.595,123800000.0
2008-12-03 12:29:00,59.595,59.61,59.595,59.6,104200000.0
2008-12-03 12:30:00,59.605,59.62,59.605,59.62,46600000.0
2008-12-03 12:31:00,59.63,59.65,59.63,59.645,62600000.0
2008-12-03 12:32:00,59.645,59.7,59.625,59.7,122100000.0
2008-12-03 12:33:00,59.7,59.715,59.655,59.655,86600000.0
2008-12-03 12:34:00,59.655,59.655,59.615,59.62,60000000.0
2008-12-03 12:35:00,59.625,59.625,59.605,59.605,158000000.0
2008-12-03 12:36:00,59.6,59.64,59.6,59.635,84000000.0
2008-12-03 12:37:00,59.63,59.65,59.625,59.625,86200000.0
2008-12-03 12:38:00,59.635,59.645,59.605,59.61,59000000.0
2008-12-03 12:39:00,59.61,59.625,59.61,59.62,35200000.0
2008-12-03 12:40:00,59.62,59.64,59.61,59.635,81400000.0
2008-12-03 12:41:00,59.63,59.64,59.59,59.625,323200000.0
2008-12-03 12:42:00,59.625,59.645,59.61,59.615,201400000.0
2008-12-03 12:43:00,59.615,59.635,59.56,59.59,180800000.0
2008-12-03 12:44:00,59.59,59.645,59.59,59.64,83600000.0
2008-12-03 12:45:00,59.64,59.705,59.635,59.69,126400000.0
2008-12-03 12:46:00,59.69,59.695,59.685,59.695,41800000.0
2008-12-03 12:47:00,59.695,59.705,59.66,59.67,261000000.0
2008-12-03 12:48:00,59.665,59.67,59.645,59.645,95200000.0
2008-12-03 12:49:00,59.645,59.65,59.63,59.635,121000000.0
2008-12-03 12:50:00,59.64,59.645,59.63,59.64,100000000.0
2008-12-03 12:51:00,59.655,59.69,59.615,59.645,130800000.0
2008-12-03 12:52:00,59.645,59.695,59.63,59.695,135000000.0
2008-12-03 12:53:00,59.695,59.715,59.66,59.695,97600000.0
2008-12-03 12:54:00,59.695,59.725,59.665,59.665,116000000.0
2008-12-03 12:55:00,59.67,59.675,59.66,59.665,55000000.0
2008-12-03 12:56:00,59.665,59.67,59.605,59.635,130400000.0
2008-12-03 12:57:00,59.64,59.65,59.605,59.605,146400000.0
2008-12-03 12:58:00,59.605,59.62,59.595,59.61,88000000.0
2008-12-03 12:59:00,59.61,59.63,59.61,59.63,114200000.0
2008-12-03 13:00:00,59.63,59.65,59.63,59.645,106200000.0
2008-12-03 13:01:00,59.65,59.67,59.635,59.67,59600000.0
2008-12-03 13:02:00,59.665,59.67,59.64,59.67,89600000.0
2008-12-03 13:03:00,59.665,59.68,59.64,59.64,29200000.0
2008-12-03 13:04:00,59.64,59.645,59.64,59.64,4800000.0
2008-12-03 13:05:00,59.645,59.655,59.635,59.635,44400000.0
2008-12-03 13:06:00,59.63,59.66,59.61,59.63,128800000.0
2008-12-03 13:07:00,59.62,59.645,59.595,59.63,207000000.0
2008-12-03 13:08:00,59.635,59.635,59.57,59.575,63200000.0
2008-12-03 13:09:00,59.575,59.68,59.575,59.67,122200000.0
2008-12-03 13:10:00,59.67,59.7,59.64,59.655,96600000.0
2008-12-03 13:11:00,59.655,59.67,59.635,59.665,43400000.0
2008-12-03 13:12:00,59.67,59.675,59.63,59.63,110400000.0
2008-12-03 13:13:00,59.625,59.645,59.61,59.645,50600000.0
2008-12-03 13:14:00,59.65,59.665,59.605,59.61,132300000.0
2008-12-03 13:15:00,59.605,59.635,59.6,59.625,57400000.0
2008-12-03 13:16:00,59.625,59.625,59.565,59.595,131400000.0
2008-12-03 13:17:00,59.59,59.64,59.59,59.62,43800000.0
2008-12-03 13:18:00,59.62,59.64,59.615,59.635,103400000.0
2008-12-03 13:19:00,59.64,59.65,59.61,59.61,68200000.0
2008-12-03 13:20:00,59.61,59.63,59.61,59.62,50600000.0
2008-12-03 13:21:00,59.62,59.65,59.605,59.625,81400000.0
2008-12-03 13:22:00,59.63,59.665,59.625,59.635,159000000.0
2008-12-03 13:23:00,59.63,59.64,59.61,59.625,120600000.0
2008-12-03 13:24:00,59.63,59.655,59.63,59.655,55400000.0
2008-12-03 13:25:00,59.65,59.655,59.645,59.65,26400000.0
2008-12-03 13:26:00,59.655,59.66,59.645,59.645,39600000.0
2008-12-03 13:27:00,59.635,59.635,59.615,59.62,64200000.0
2008-12-03 13:28:00,59.625,59.645,59.62,59.64,46400000.0
2008-12-03 13:29:00,59.64,59.665,59.64,59.655,150200000.0
2008-12-03 13:30:00,59.65,59.72,59.65,59.685,148400000.0
2008-12-03 13:31:00,59.685,59.71,59.66,59.7,176600000.0
2008-12-03 13:32:00,59.7,59.705,59.68,59.7,195200000.0
2008-12-03 13:33:00,59.7,59.715,59.7,59.71,77000000.0
2008-12-03 13:34:00,59.71,59.71,59.67,59.695,87400000.0
2008-12-03 13:35:00,59.695,59.725,59.68,59.68,141400000.0
2008-12-03 13:36:00,59.68,59.725,59.675,59.725,55800000.0
2008-12-03 13:37:00,59.715,59.715,59.655,59.66,101600000.0
2008-12-03 13:38:00,59.645,59.69,59.635,59.69,194600000.0
2008-12-03 13:39:00,59.69,59.715,59.66,59.715,234200000.0
2008-12-03 13:40:00,59.7,59.7,59.66,59.67,218200000.0
2008-12-03 13:41:00,59.695,59.765,59.675,59.755,221000000.0
2008-12-03 13:42:00,59.76,59.84,59.75,59.835,332400000.0
2008-12-03 13:43:00,59.84,59.855,59.82,59.835,312200000.0
2008-12-03 13:44:00,59.835,59.87,59.82,59.87,241400000.0
2008-12-03 13:45:00,59.87,59.88,59.825,59.84,316000000.0
2008-12-03 13:46:00,59.835,59.84,59.81,59.815,294600000.0
2008-12-03 13:47:00,59.825,59.855,59.805,59.83,370000000.0
2008-12-03 13:48:00,59.83,59.865,59.81,59.84,415800000.0
2008-12-03 13:49:00,59.835,59.84,59.815,59.825,225400000.0
2008-12-03 13:50:00,59.82,59.825,59.805,59.82,196600000.0
2008-12-03 13:51:00,59.805,59.81,59.8,59.805,81200000.0
2008-12-03 13:52:00,59.805,59.805,59.745,59.79,316600000.0
2008-12-03 13:53:00,59.785,59.79,59.74,59.77,230800000.0
2008-12-03 13:54:00,59.77,59.775,59.74,59.74,155800000.0
2008-12-03 13:55:00,59.74,59.77,59.735,59.735,145400000.0
2008-12-03 13:56:00,59.74,59.795,59.735,59.775,234200000.0
2008-12-03 13:57:00,59.775,59.78,59.745,59.745,172000000.0
2008-12-03 13:58:00,59.76,59.775,59.755,59.755,163400000.0
2008-12-03 13:59:00,59.755,59.82,59.75,59.805,298800000.0
2008-12-03 14:00:00,59.805,59.9,59.805,59.885,386000000.0
2008-12-03 14:01:00,59.9,59.93,59.88,59.895,112000000.0
2008-12-03 14:02:00,59.895,59.905,59.87,59.875,110800000.0
2008-12-03 14:03:00,59.87,59.88,59.865,59.87,44000000.0
2008-12-03 14:04:00,59.875,59.885,59.84,59.86,179400000.0
2008-12-03 14:05:00,59.86,59.895,59.86,59.87,316600000.0
2008-12-03 14:06:00,59.865,59.88,59.805,59.83,233600000.0
2008-12-03 14:07:00,59.825,59.84,59.775,59.775,157600000.0
2008-12-03 14:08:00,59.765,59.87,59.755,59.815,291800000.0
2008-12-03 14:09:00,59.825,59.885,59.795,59.865,313400000.0
2008-12-03 14:10:00,59.865,59.865,59.815,59.835,273600000.0
2008-12-03 14:11:00,59.835,59.87,59.83,59.865,233000000.0
2008-12-03 14:12:00,59.865,59.895,59.865,59.895,231000000.0
2008-12-03 14:13:00,59.88,59.89,59.88,59.89,133000000.0
2008-12-03 14:14:00,59.89,59.925,59.875,59.925,469200001.0
2008-12-03 14:15:00,59.925,59.96,59.9,59.9,474800000.0
2008-12-03 14:16:00,59.895,59.92,59.885,59.92,196600000.0
2008-12-03 14:17:00,59.91,59.915,59.815,59.82,358000001.0
2008-12-03 14:18:00,59.83,59.835,59.79,59.83,298000000.0
2008-12-03 14:19:00,59.83,59.875,59.83,59.87,92400000.0
2008-12-03 14:20:00,59.87,59.935,59.87,59.935,207800000.0
2008-12-03 14:21:00,59.935,59.96,59.92,59.955,143800000.0
2008-12-03 14:22:00,59.975,59.995,59.955,59.99,305100000.0
2008-12-03 14:23:00,59.99,60.045,59.905,59.91,266800000.0
2008-12-03 14:24:00,59.92,59.945,59.91,59.94,169000000.0
2008-12-03 14:25:00,59.935,59.995,59.935,59.965,197600000.0
2008-12-03 14:26:00,59.96,59.995,59.94,59.985,135600000.0
2008-12-03 14:27:00,59.985,59.99,59.96,59.96,226000000.0
2008-12-03 14:28:00,59.96,60.025,59.96,60.01,165400000.0
2008-12-03 14:29:00,60.02,60.035,59.985,59.99,222800000.0
2008-12-03 14:30:00,59.985,60.03,59.83,59.84,232400000.0
2008-12-03 14:31:00,59.845,59.88,59.83,59.855,182600000.0
2008-12-03 14:32:00,59.865,59.87,59.845,59.86,107000000.0
2008-12-03 14:33:00,59.85,59.86,59.845,59.855,114000000.0
2008-12-03 14:34:00,59.855,59.875,59.85,59.86,193600000.0
2008-12-03 14:35:00,59.86,59.86,59.835,59.835,124200000.0
2008-12-03 14:36:00,59.835,59.87,59.835,59.87,52400000.0
2008-12-03 14:37:00,59.865,59.865,59.825,59.825,85600000.0
2008-12-03 14:38:00,59.825,59.84,59.805,59.805,85800000.0
2008-12-03 14:39:00,59.81,59.81,59.8,59.8,33000000.0
2008-12-03 14:40:00,59.8,59.8,59.73,59.755,153200000.0
2008-12-03 14:41:00,59.76,59.865,59.76,59.865,186000000.0
2008-12-03 14:42:00,59.87,59.87,59.77,59.77,289400000.0
2008-12-03 14:43:00,59.77,59.775,59.69,59.69,230400000.0
2008-12-03 14:44:00,59.685,59.7,59.68,59.69,102600000.0
2008-12-03 14:45:00,59.69,59.715,59.69,59.715,61600000.0
2008-12-03 14:46:00,59.705,59.715,59.605,59.605,135600000.0
2008-12-03 14:47:00,59.62,59.665,59.62,59.625,94600000.0
2008-12-03 14:48:00,59.625,59.685,59.61,59.685,193600000.0
2008-12-03 14:49:00,59.685,59.72,59.66,59.695,308600000.0
2008-12-03 14:50:00,59.695,59.72,59.685,59.705,204400000.0
2008-12-03 14:51:00,59.71,59.71,59.64,59.71,233200000.0
2008-12-03 14:52:00,59.71,59.745,59.66,59.69,176200000.0
2008-12-03 14:53:00,59.69,59.715,59.675,59.71,270000000.0
2008-12-03 14:54:00,59.71,59.735,59.685,59.725,95800000.0
2008-12-03 14:55:00,59.72,59.745,59.705,59.74,179600000.0
2008-12-03 14:56:00,59.74,59.745,59.68,59.68,400200000.0
2008-12-03 14:57:00,59.68,59.685,59.655,59.68,367800000.0
2008-12-03 14:58:00,59.68,59.715,59.67,59.68,283400000.0
2008-12-03 14:59:00,59.685,59.77,59.685,59.76,238200000.0
2008-12-03 15:00:00,59.76,59.805,59.755,59.805,244000000.0
2008-12-03 15:01:00,59.805,59.805,59.77,59.78,207600000.0
2008-12-03 15:02:00,59.795,59.8,59.765,59.765,146000000.0
2008-12-03 15:03:00,59.765,59.775,59.69,59.75,304400000.0
2008-12-03 15:04:00,59.75,59.77,59.74,59.77,289000000.0
2008-12-03 15:05:00,59.77,59.815,59.77,59.79,164000000.0
2008-12-03 15:06:00,59.79,59.795,59.755,59.755,146800000.0
2008-12-03 15:07:00,59.76,59.835,59.74,59.815,175000000.0
2008-12-03 15:08:00,59.81,59.83,59.805,59.815,99400000.0
2008-12-03 15:09:00,59.815,59.845,59.76,59.785,148400000.0
2008-12-03 15:10:00,59.78,59.79,59.74,59.745,207200000.0
2008-12-03 15:11:00,59.745,59.76,59.695,59.695,216200000.0
2008-12-03 15:12:00,59.695,59.705,59.645,59.7,222200000.0
2008-12-03 15:13:00,59.695,59.72,59.675,59.71,222000000.0
2008-12-03 15:14:00,59.71,59.815,59.71,59.79,208400000.0
2008-12-03 15:15:00,59.805,59.825,59.67,59.685,456600000.0
2008-12-03 15:16:00,59.685,59.705,59.62,59.62,361000000.0
2008-12-03 15:17:00,59.62,59.625,59.575,59.615,260800000.0
2008-12-03 15:18:00,59.62,59.665,59.61,59.665,291200000.0
2008-12-03 15:19:00,59.66,59.68,59.65,59.67,318400000.0
2008-12-03 15:20:00,59.67,59.67,59.6,59.6,250200000.0
2008-12-03 15:21:00,59.59,59.69,59.59,59.67,272400000.0
2008-12-03 15:22:00,59.675,59.675,59.645,59.645,47200000.0
2008-12-03 15:23:00,59.64,59.64,59.585,59.605,407400000.0
2008-12-03 15:24:00,59.61,59.67,59.605,59.625,391100000.0
2008-12-03 15:25:00,59.625,59.63,59.58,59.6,322200000.0
2008-12-03 15:26:00,59.585,59.6,59.53,59.55,331300000.0
2008-12-03 15:27:00,59.54,59.57,59.51,59.55,382600000.0
2008-12-03 15:28:00,59.55,59.555,59.475,59.51,319200000.0
2008-12-03 15:29:00,59.51,59.555,59.505,59.555,172600000.0
2008-12-03 15:30:00,59.56,59.605,59.555,59.575,216200000.0
2008-12-03 15:31:00,59.565,59.58,59.55,59.55,248800000.0
2008-12-03 15:32:00,59.555,59.665,59.545,59.62,167700000.0
2008-12-03 15:33:00,59.62,59.64,59.595,59.625,197400000.0
2008-12-03 15:34:00,59.62,59.69,59.62,59.665,212800000.0
2008-12-03 15:35:00,59.665,59.67,59.62,59.62,233200000.0
2008-12-03 15:36:00,59.625,59.695,59.62,59.695,236400000.0
2008-12-03 15:37:00,59.69,59.735,59.68,59.715,211800000.0
2008-12-03 15:38:00,59.72,59.78,59.715,59.765,189800000.0
2008-12-03 15:39:00,59.765,59.795,59.7,59.785,265000000.0
2008-12-03 15:40:00,59.785,59.81,59.735,59.755,437000000.0
2008-12-03 15:41:00,59.75,59.765,59.665,59.74,314400000.0
2008-12-03 15:42:00,59.74,59.77,59.65,59.665,265400000.0
2008-12-03 15:43:00,59.68,59.68,59.55,59.555,300400000.0
2008-12-03 15:44:00,59.555,59.565,59.525,59.535,204000000.0
2008-12-03 15:45:00,59.54,59.57,59.52,59.55,466400000.0
2008-12-03 15:46:00,59.55,59.615,59.55,59.615,247200000.0
2008-12-03 15:47:00,59.61,59.64,59.6,59.615,218800000.0
2008-12-03 15:48:00,59.625,59.645,59.605,59.645,186000000.0
2008-12-03 15:49:00,59.645,59.695,59.645,59.665,360000000.0
2008-12-03 15:50:00,59.665,59.735,59.66,59.71,238600000.0
2008-12-03 15:51:00,59.7,59.71,59.595,59.655,363400000.0
2008-12-03 15:52:00,59.66,59.66,59.635,59.645,73600000.0
2008-12-03 15:53:00,59.64,59.64,59.59,59.6,108200000.0
2008-12-03 15:54:00,59.605,59.63,59.6,59.62,207200000.0
2008-12-03 15:55:00,59.615,59.615,59.57,59.57,120800000.0
2008-12-03 15:56:00,59.57,59.585,59.56,59.575,179600000.0
2008-12-03 15:57:00,59.57,59.625,59.57,59.595,178000000.0
2008-12-03 15:58:00,59.59,59.655,59.59,59.635,101200000.0
2008-12-03 15:59:00,59.64,59.64,59.585,59.59,139400000.0
2008-12-03 16:00:00,59.59,59.59,59.545,59.545,74400000.0
2008-12-03 16:01:00,59.55,59.595,59.525,59.535,282200000.0
2008-12-03 16:02:00,59.545,59.56,59.535,59.56,83600000.0
2008-12-03 16:03:00,59.56,59.56,59.485,59.515,217200000.0
2008-12-03 16:04:00,59.51,59.51,59.43,59.47,380000000.0
2008-12-03 16:05:00,59.475,59.48,59.45,59.46,97600000.0
2008-12-03 16:06:00,59.455,59.495,59.455,59.48,124400000.0
2008-12-03 16:07:00,59.475,59.54,59.435,59.54,146200000.0
2008-12-03 16:08:00,59.535,59.56,59.51,59.56,137800000.0
2008-12-03 16:09:00,59.565,59.615,59.525,59.55,346600000.0
2008-12-03 16:10:00,59.555,59.595,59.535,59.54,198600000.0
2008-12-03 16:11:00,59.54,59.59,59.535,59.535,231000000.0
2008-12-03 16:12:00,59.535,59.54,59.48,59.5,260000000.0
2008-12-03 16:13:00,59.49,59.535,59.475,59.53,179400000.0
2008-12-03 16:14:00,59.53,59.595,59.52,59.57,227200000.0
2008-12-03 16:15:00,59.575,59.595,59.52,59.525,115800000.0
2008-12-03 16:16:00,59.52,59.54,59.495,59.5,150400000.0
2008-12-03 16:17:00,59.5,59.525,59.495,59.51,68000000.0
2008-12-03 16:18:00,59.515,59.525,59.5,59.505,32000000.0
2008-12-03 16:19:00,59.51,59.52,59.47,59.52,152400000.0
2008-12-03 16:20:00,59.515,59.525,59.495,59.51,195400000.0
2008-12-03 16:21:00,59.51,59.545,59.5,59.545,165600000.0
2008-12-03 16:22:00,59.545,59.66,59.52,59.635,226600000.0
2008-12-03 16:23:00,59.635,59.675,59.605,59.645,223200000.0
2008-12-03 16:24:00,59.64,59.665,59.59,59.665,503000000.0
2008-12-03 16:25:00,59.665,59.735,59.665,59.725,276800000.0
2008-12-03 16:26:00,59.735,59.74,59.675,59.69,357200000.0
2008-12-03 16:27:00,59.69,59.71,59.67,59.69,169200000.0
2008-12-03 16:28:00,59.685,59.7,59.665,59.68,110400000.0
2008-12-03 16:29:00,59.68,59.695,59.66,59.67,217200000.0
2008-12-03 16:30:00,59.665,59.725,59.665,59.695,264200000.0
2008-12-03 16:31:00,59.695,59.735,59.665,59.665,189400000.0
2008-12-03 16:32:00,59.675,59.77,59.66,59.705,302000000.0
2008-12-03 16:33:00,59.705,59.79,59.7,59.765,263000000.0
2008-12-03 16:34:00,59.77,59.875,59.77,59.815,208400000.0
2008-12-03 16:35:00,59.81,59.82,59.78,59.8,218000000.0
2008-12-03 16:36:00,59.815,59.86,59.765,59.825,211200000.0
2008-12-03 16:37:00,59.82,59.84,59.805,59.835,212000000.0
2008-12-03 16:38:00,59.84,59.845,59.765,59.765,316200000.0
2008-12-03 16:39:00,59.77,59.845,59.74,59.83,221400000.0
2008-12-03 16:40:00,59.83,59.855,59.64,59.66,315000000.0
2008-12-03 16:41:00,59.665,59.755,59.66,59.75,415200000.0
2008-12-03 16:42:00,59.75,59.77,59.665,59.67,476800000.0
2008-12-03 16:43:00,59.67,59.715,59.665,59.69,426600000.0
2008-12-03 16:44:00,59.695,59.845,59.695,59.81,490000000.0
2008-12-03 16:45:00,59.81,59.81,59.635,59.68,403400000.0
2008-12-03 16:46:00,59.68,59.76,59.68,59.755,407200000.0
2008-12-03 16:47:00,59.755,59.78,59.725,59.76,183800000.0
2008-12-03 16:48:00,59.76,59.775,59.625,59.63,255200000.0
2008-12-03 16:49:00,59.62,59.63,59.58,59.615,390000000.0
2008-12-03 16:50:00,59.61,59.62,59.595,59.6,257800000.0
2008-12-03 16:51:00,59.59,59.655,59.59,59.625,217600000.0
2008-12-03 16:52:00,59.625,59.64,59.58,59.625,145600000.0
2008-12-03 16:53:00,59.62,59.69,59.61,59.635,296300000.0
2008-12-03 16:54:00,59.635,59.645,59.53,59.545,364200000.0
2008-12-03 16:55:00,59.545,59.545,59.475,59.505,416000000.0
2008-12-03 16:56:00,59.5,59.565,59.5,59.545,294400000.0
2008-12-03 16:57:00,59.555,59.57,59.525,59.545,197800000.0
2008-12-03 16:58:00,59.545,59.55,59.51,59.525,204400000.0
2008-12-03 16:59:00,59.53,59.575,59.52,59.55,231600000.0
2008-12-03 17:00:00,59.55,59.55,59.44,59.46,414400000.0
2008-12-03 17:01:00,59.47,59.52,59.43,59.475,321300000.0
2008-12-03 17:02:00,59.48,59.575,59.48,59.51,237600000.0
2008-12-03 17:03:00,59.505,59.55,59.46,59.515,241000000.0
2008-12-03 17:04:00,59.515,59.575,59.51,59.575,132200000.0
2008-12-03 17:05:00,59.575,59.675,59.575,59.635,402800000.0
2008-12-03 17:06:00,59.63,59.705,59.605,59.625,263600000.0
2008-12-03 17:07:00,59.62,59.63,59.58,59.6,108000000.0
2008-12-03 17:08:00,59.605,59.715,59.605,59.635,275600000.0
2008-12-03 17:09:00,59.62,59.675,59.62,59.64,265000000.0
2008-12-03 17:10:00,59.66,59.66,59.58,59.59,198200000.0
2008-12-03 17:11:00,59.585,59.585,59.52,59.55,306200000.0
2008-12-03 17:12:00,59.55,59.585,59.545,59.545,195800000.0
2008-12-03 17:13:00,59.545,59.545,59.505,59.525,297600000.0
2008-12-03 17:14:00,59.52,59.615,59.5,59.6,286200000.0
2008-12-03 17:15:00,59.6,59.71,59.6,59.695,247400000.0
2008-12-03 17:16:00,59.695,59.725,59.67,59.7,135100000.0
2008-12-03 17:17:00,59.695,59.695,59.66,59.685,182000000.0
2008-12-03 17:18:00,59.69,59.705,59.665,59.69,322600000.0
2008-12-03 17:19:00,59.685,59.705,59.64,59.64,155600000.0
2008-12-03 17:20:00,59.635,59.77,59.62,59.765,267400000.0
2008-12-03 17:21:00,59.765,59.79,59.7,59.705,264000000.0
2008-12-03 17:22:00,59.705,59.75,59.7,59.745,231400000.0
2008-12-03 17:23:00,59.74,59.765,59.655,59.655,210800000.0
2008-12-03 17:24:00,59.655,59.67,59.62,59.63,337000000.0
2008-12-03 17:25:00,59.63,59.725,59.615,59.66,348400000.0
2008-12-03 17:26:00,59.655,59.755,59.655,59.725,278000000.0
2008-12-03 17:27:00,59.725,59.795,59.715,59.795,378600000.0
2008-12-03 17:28:00,59.805,59.845,59.78,59.815,516600000.0
2008-12-03 17:29:00,59.81,59.97,59.8,59.9,358400000.0
2008-12-03 17:30:00,59.9,59.91,59.865,59.895,342000000.0
2008-12-03 17:31:00,59.895,59.91,59.85,59.855,98000000.0
2008-12-03 17:32:00,59.86,59.86,59.795,59.85,180800000.0
2008-12-03 17:33:00,59.855,59.89,59.835,59.885,129400000.0
2008-12-03 17:34:00,59.89,59.96,59.885,59.95,216800000.0
2008-12-03 17:35:00,59.97,60.005,59.945,59.99,208600000.0
2008-12-03 17:36:00,59.985,60.035,59.96,59.995,302600000.0
2008-12-03 17:37:00,59.995,60.01,59.955,59.995,425700000.0
2008-12-03 17:38:00,60.005,60.005,59.86,59.875,294400000.0
2008-12-03 17:39:00,59.86,59.925,59.845,59.9,345800000.0
2008-12-03 17:40:00,59.895,59.93,59.885,59.925,247200000.0
2008-12-03 17:41:00,59.925,59.99,59.91,59.925,391600000.0
2008-12-03 17:42:00,59.925,59.925,59.895,59.9,203800000.0
2008-12-03 17:43:00,59.9,59.995,59.9,59.97,305600000.0
2008-12-03 17:44:00,59.97,60.01,59.97,59.975,344000000.0
2008-12-03 17:45:00,59.975,60.14,59.975,60.14,375000000.0
2008-12-03 17:46:00,60.14,60.15,60.075,60.135,214200000.0
2008-12-03 17:47:00,60.14,60.195,60.13,60.18,297200000.0
2008-12-03 17:48:00,60.175,60.19,60.125,60.155,400000000.0
2008-12-03 17:49:00,60.16,60.205,60.14,60.18,282600000.0
2008-12-03 17:50:00,60.185,60.19,60.15,60.15,202200000.0
2008-12-03 17:51:00,60.155,60.22,60.155,60.205,167200000.0
2008-12-03 17:52:00,60.21,60.22,60.175,60.215,266400000.0
2008-12-03 17:53:00,60.21,60.25,60.17,60.17,228400000.0
2008-12-03 17:54:00,60.175,60.235,60.16,60.23,332600000.0
2008-12-03 17:55:00,60.22,60.23,60.185,60.19,190000000.0
2008-12-03 17:56:00,60.195,60.23,60.185,60.225,243200000.0
2008-12-03 17:57:00,60.205,60.265,60.185,60.255,314000000.0
2008-12-03 17:58:00,60.255,60.33,60.255,60.33,381800000.0
2008-12-03 17:59:00,60.33,60.465,60.325,60.41,199800000.0
2008-12-03 18:00:00,60.42,60.42,60.29,60.35,295800000.0
2008-12-03 18:01:00,60.345,60.345,60.26,60.265,219600000.0
2008-12-03 18:02:00,60.26,60.34,60.26,60.3,304100000.0
2008-12-03 18:03:00,60.31,60.32,60.24,60.265,275600000.0
2008-12-03 18:04:00,60.275,60.34,60.27,60.34,471800000.0
2008-12-03 18:05:00,60.335,60.355,60.3,60.3,223200000.0
2008-12-03 18:06:00,60.3,60.325,60.245,60.265,406800000.0
2008-12-03 18:07:00,60.265,60.32,60.235,60.295,231800000.0
2008-12-03 18:08:00,60.305,60.305,60.255,60.29,187600000.0
2008-12-03 18:09:00,60.285,60.29,60.15,60.16,291800000.0
2008-12-03 18:10:00,60.165,60.225,60.155,60.215,260800000.0
2008-12-03 18:11:00,60.215,60.31,60.21,60.31,276500000.0
2008-12-03 18:12:00,60.31,60.35,60.305,60.34,163200000.0
2008-12-03 18:13:00,60.34,60.375,60.32,60.375,229200000.0
2008-12-03 18:14:00,60.38,60.46,60.38,60.42,196600000.0
2008-12-03 18:15:00,60.425,60.445,60.35,60.35,335000000.0
2008-12-03 18:16:00,60.35,60.42,60.285,60.4,381600000.0
2008-12-03 18:17:00,60.405,60.53,60.405,60.53,429800000.0
2008-12-03 18:18:00,60.55,60.55,60.395,60.445,491000000.0
2008-12-03 18:19:00,60.445,60.465,60.37,60.38,386400000.0
2008-12-03 18:20:00,60.39,60.395,60.34,60.34,170800000.0
2008-12-03 18:21:00,60.345,60.345,60.265,60.31,421600000.0
2008-12-03 18:22:00,60.325,60.355,60.285,60.285,303800000.0
2008-12-03 18:23:00,60.29,60.37,60.28,60.34,371200000.0
2008-12-03 18:24:00,60.34,60.34,60.295,60.295,135200000.0
2008-12-03 18:25:00,60.295,60.395,60.295,60.395,275600000.0
2008-12-03 18:26:00,60.395,60.465,60.38,60.465,386000000.0
2008-12-03 18:27:00,60.445,60.46,60.29,60.31,483400000.0
2008-12-03 18:28:00,60.315,60.325,60.28,60.28,440600000.0
2008-12-03 18:29:00,60.28,60.3,60.255,60.3,381000000.0
2008-12-03 18:30:00,60.295,60.32,60.215,60.23,495300000.0
2008-12-03 18:31:00,60.235,60.295,60.22,60.275,397600000.0
2008-12-03 18:32:00,60.265,60.315,60.265,60.3,247000000.0
2008-12-03 18:33:00,60.3,60.33,60.275,60.285,338200000.0
2008-12-03 18:34:00,60.285,60.29,60.26,60.28,182800000.0
2008-12-03 18:35:00,60.28,60.28,60.16,60.16,326000000.0
2008-12-03 18:36:00,60.165,60.23,60.165,60.185,491200000.0
2008-12-03 18:37:00,60.185,60.24,60.175,60.24,331400000.0
2008-12-03 18:38:00,60.235,60.28,60.22,60.225,285800000.0
2008-12-03 18:39:00,60.225,60.255,60.19,60.245,386600000.0
2008-12-03 18:40:00,60.25,60.28,60.21,60.275,422000000.0
2008-12-03 18:41:00,60.29,60.375,60.27,60.355,415600000.0
2008-12-03 18:42:00,60.365,60.375,60.33,60.33,546800000.0
2008-12-03 18:43:00,60.33,60.335,60.22,60.28,333800000.0
2008-12-03 18:44:00,60.28,60.345,60.195,60.335,503800000.0
2008-12-03 18:45:00,60.34,60.37,60.205,60.23,464200000.0
2008-12-03 18:46:00,60.235,60.31,60.235,60.275,298400000.0
2008-12-03 18:47:00,60.28,60.31,60.275,60.275,281200000.0
2008-12-03 18:48:00,60.275,60.28,60.18,60.27,385600000.0
2008-12-03 18:49:00,60.265,60.33,60.265,60.325,201000000.0
2008-12-03 18:50:00,60.335,60.335,60.31,60.315,144800000.0
2008-12-03 18:51:00,60.315,60.33,60.245,60.255,286800000.0
2008-12-03 18:52:00,60.29,60.32,60.24,60.32,415600000.0
2008-12-03 18:53:00,60.315,60.34,60.315,60.34,53600000.0
2008-12-03 18:54:00,60.335,60.45,60.335,60.45,207000000.0
2008-12-03 18:55:00,60.45,60.455,60.345,60.385,136000000.0
2008-12-03 18:56:00,60.39,60.435,60.33,60.335,287600000.0
2008-12-03 18:57:00,60.335,60.385,60.325,60.375,198600000.0
2008-12-03 18:58:00,60.37,60.42,60.36,60.41,258000000.0
2008-12-03 18:59:00,60.405,60.445,60.405,60.42,189200000.0
2008-12-03 19:00:00,60.425,60.435,60.385,60.385,89200000.0
2008-12-03 19:01:00,60.38,60.38,60.275,60.305,249200000.0
2008-12-03 19:02:00,60.305,60.325,60.27,60.27,166400000.0
2008-12-03 19:03:00,60.265,60.28,60.175,60.2,312000000.0
2008-12-03 19:04:00,60.205,60.205,60.105,60.12,319600000.0
2008-12-03 19:05:00,60.12,60.205,60.105,60.195,260400000.0
2008-12-03 19:06:00,60.21,60.26,60.21,60.245,113800000.0
2008-12-03 19:07:00,60.245,60.245,60.14,60.19,228800000.0
2008-12-03 19:08:00,60.195,60.205,60.18,60.18,147400000.0
2008-12-03 19:09:00,60.18,60.185,60.11,60.175,318600000.0
2008-12-03 19:10:00,60.18,60.23,60.175,60.205,192200000.0
2008-12-03 19:11:00,60.2,60.215,60.18,60.21,199200000.0
2008-12-03 19:12:00,60.2,60.205,60.18,60.18,94800000.0
2008-12-03 19:13:00,60.185,60.205,60.18,60.195,66000000.0
2008-12-03 19:14:00,60.2,60.2,60.165,60.17,218200000.0
2008-12-03 19:15:00,60.17,60.215,60.17,60.18,344800000.0
2008-12-03 19:16:00,60.18,60.225,60.175,60.195,338800000.0
2008-12-03 19:17:00,60.195,60.22,60.185,60.2,208800000.0
2008-12-03 19:18:00,60.19,60.2,60.145,60.165,196600000.0
2008-12-03 19:19:00,60.165,60.18,60.03,60.055,334600000.0
2008-12-03 19:20:00,60.055,60.055,59.925,59.945,365800000.0
2008-12-03 19:21:00,59.945,60.035,59.94,60.015,360200000.0
2008-12-03 19:22:00,60.015,60.045,60.0,60.03,109000000.0
2008-12-03 19:23:00,60.03,60.08,60.005,60.02,318400000.0
2008-12-03 19:24:00,60.025,60.03,60.0,60.005,185200000.0
2008-12-03 19:25:00,60.005,60.08,60.0,60.035,280400000.0
2008-12-03 19:26:00,60.035,60.09,60.025,60.045,373800000.0
2008-12-03 19:27:00,60.05,60.095,60.04,60.08,146400000.0
2008-12-03 19:28:00,60.075,60.095,60.055,60.07,174400000.0
2008-12-03 19:29:00,60.07,60.075,60.05,60.07,130000000.0
2008-12-03 19:30:00,60.07,60.145,60.07,60.11,361600000.0
2008-12-03 19:31:00,60.11,60.13,60.09,60.11,170400000.0
2008-12-03 19:32:00,60.11,60.115,60.075,60.09,196600000.0
2008-12-03 19:33:00,60.09,60.095,60.085,60.09,64000000.0
2008-12-03 19:34:00,60.095,60.095,60.035,60.045,233000000.0
2008-12-03 19:35:00,60.045,60.07,60.04,60.07,241800000.0
2008-12-03 19:36:00,60.07,60.09,60.055,60.08,332000000.0
2008-12-03 19:37:00,60.08,60.1,60.07,60.075,164000000.0
2008-12-03 19:38:00,60.075,60.155,60.07,60.14,203600000.0
2008-12-03 19:39:00,60.12,60.13,60.08,60.08,294000000.0
2008-12-03 19:40:00,60.08,60.16,60.08,60.13,227200000.0
2008-12-03 19:41:00,60.12,60.12,60.03,60.035,157600000.0
2008-12-03 19:42:00,60.03,60.085,60.02,60.025,284200000.0
2008-12-03 19:43:00,60.025,60.03,59.99,59.99,221600000.0
2008-12-03 19:44:00,59.985,60.025,59.98,60.005,90000000.0
2008-12-03 19:45:00,60.01,60.055,60.005,60.05,415400000.0
2008-12-03 19:46:00,60.07,60.15,60.07,60.14,259400000.0
2008-12-03 19:47:00,60.14,60.195,60.09,60.13,474400000.0
2008-12-03 19:48:00,60.12,60.15,60.11,60.12,275400000.0
2008-12-03 19:49:00,60.125,60.135,60.12,60.125,98200000.0
2008-12-03 19:50:00,60.115,60.115,60.08,60.085,345200000.0
2008-12-03 19:51:00,60.09,60.09,60.04,60.075,203800000.0
2008-12-03 19:52:00,60.075,60.095,60.06,60.09,248600000.0
2008-12-03 19:53:00,60.095,60.14,60.07,60.135,572600000.0
2008-12-03 19:54:00,60.14,60.14,60.09,60.105,430600000.0
2008-12-03 19:55:00,60.095,60.165,60.09,60.105,366000000.0
2008-12-03 19:56:00,60.105,60.145,60.085,60.085,433500000.0
2008-12-03 19:57:00,60.1,60.12,60.095,60.105,333400000.0
2008-12-03 19:58:00,60.11,60.11,60.01,60.035,190800000.0
2008-12-03 19:59:00,60.03,60.03,59.96,60.005,341600000.0
2008-12-03 20:00:00,60.01,60.015,59.99,59.99,239600000.0
2008-12-03 20:01:00,59.99,60.01,59.98,59.98,217800000.0
2008-12-03 20:02:00,59.98,60.005,59.975,60.005,141000000.0
2008-12-03 20:03:00,60.005,60.015,59.97,59.985,361400000.0
2008-12-03 20:04:00,59.98,60.005,59.975,59.985,368600000.0
2008-12-03 20:05:00,59.99,60.005,59.98,59.99,121600000.0
2008-12-03 20:06:00,59.99,59.99,59.94,59.94,318800000.0
2008-12-03 20:07:00,59.945,59.95,59.895,59.895,254000000.0
2008-12-03 20:08:00,59.89,59.91,59.87,59.91,249600000.0
2008-12-03 20:09:00,59.905,59.91,59.895,59.9,57400000.0
2008-12-03 20:10:00,59.9,59.91,59.87,59.87,166000000.0
2008-12-03 20:11:00,59.875,59.89,59.87,59.875,295100000.0
2008-12-03 20:12:00,59.87,59.875,59.81,59.83,233400000.0
2008-12-03 20:13:00,59.84,59.845,59.795,59.8,297200000.0
2008-12-03 20:14:00,59.8,59.88,59.795,59.865,432600000.0
2008-12-03 20:15:00,59.855,59.87,59.855,59.86,155000000.0
2008-12-03 20:16:00,59.865,59.88,59.84,59.865,252200000.0
2008-12-03 20:17:00,59.865,59.88,59.85,59.88,289600000.0
2008-12-03 20:18:00,59.88,59.94,59.88,59.895,308300000.0
2008-12-03 20:19:00,59.895,59.9,59.875,59.89,140500000.0
2008-12-03 20:20:00,59.885,59.92,59.885,59.91,199400000.0
2008-12-03 20:21:00,59.915,59.955,59.915,59.955,218600000.0
2008-12-03 20:22:00,59.955,59.955,59.855,59.855,281400000.0
2008-12-03 20:23:00,59.86,59.87,59.845,59.85,366400000.0
2008-12-03 20:24:00,59.85,59.85,59.695,59.725,306400000.0
2008-12-03 20:25:00,59.725,59.725,59.635,59.645,201400000.0
2008-12-03 20:26:00,59.645,59.655,59.63,59.645,327600000.0
2008-12-03 20:27:00,59.645,59.72,59.62,59.66,334600000.0
2008-12-03 20:28:00,59.66,59.715,59.645,59.71,273900000.0
2008-12-03 20:29:00,59.705,59.71,59.68,59.695,179000000.0
2008-12-03 20:30:00,59.7,59.7,59.555,59.58,241400000.0
2008-12-03 20:31:00,59.575,59.605,59.555,59.575,305200000.0
2008-12-03 20:32:00,59.575,59.58,59.505,59.545,225800000.0
2008-12-03 20:33:00,59.545,59.555,59.52,59.525,88200000.0
2008-12-03 20:34:00,59.52,59.545,59.49,59.515,232200000.0
2008-12-03 20:35:00,59.515,59.53,59.42,59.435,389000000.0
2008-12-03 20:36:00,59.435,59.455,59.415,59.425,159200000.0
2008-12-03 20:37:00,59.42,59.455,59.41,59.43,214200000.0
2008-12-03 20:38:00,59.43,59.47,59.43,59.445,240200000.0
2008-12-03 20:39:00,59.44,59.445,59.36,59.38,264500000.0
2008-12-03 20:40:00,59.38,59.42,59.355,59.36,264000000.0
2008-12-03 20:41:00,59.36,59.37,59.33,59.355,172500000.0
2008-12-03 20:42:00,59.345,59.44,59.345,59.43,169800000.0
2008-12-03 20:43:00,59.425,59.43,59.38,59.405,263800000.0
2008-12-03 20:44:00,59.41,59.515,59.405,59.515,322200000.0
2008-12-03 20:45:00,59.515,59.525,59.47,59.495,195000000.0
2008-12-03 20:46:00,59.5,59.53,59.435,59.44,291600000.0
2008-12-03 20:47:00,59.445,59.495,59.44,59.465,256800000.0
2008-12-03 20:48:00,59.465,59.485,59.455,59.47,161400000.0
2008-12-03 20:49:00,59.475,59.54,59.47,59.54,105200000.0
2008-12-03 20:50:00,59.54,59.54,59.505,59.525,272200000.0
2008-12-03 20:51:00,59.535,59.535,59.49,59.51,378000000.0
2008-12-03 20:52:00,59.505,59.535,59.5,59.52,406800000.0
2008-12-03 20:53:00,59.52,59.545,59.46,59.475,393400000.0
2008-12-03 20:54:00,59.47,59.495,59.455,59.465,318400000.0
2008-12-03 20:55:00,59.47,59.47,59.45,59.46,71400000.0
2008-12-03 20:56:00,59.46,59.545,59.46,59.545,372600000.0
2008-12-03 20:57:00,59.545,59.545,59.52,59.535,219400000.0
2008-12-03 20:58:00,59.535,59.535,59.47,59.49,212400000.0
2008-12-03 20:59:00,59.49,59.535,59.49,59.535,126000000.0
2008-12-03 21:00:00,59.535,59.6,59.525,59.595,263800000.0
2008-12-03 21:01:00,59.6,59.625,59.585,59.59,271000000.0
2008-12-03 21:02:00,59.595,59.625,59.59,59.625,180400000.0
2008-12-03 21:03:00,59.62,59.645,59.6,59.615,231200000.0
2008-12-03 21:04:00,59.625,59.655,59.62,59.63,270000000.0
2008-12-03 21:05:00,59.63,59.63,59.59,59.615,378600000.0
2008-12-03 21:06:00,59.615,59.615,59.535,59.535,452800000.0
2008-12-03 21:07:00,59.535,59.535,59.44,59.485,377600000.0
2008-12-03 21:08:00,59.49,59.51,59.45,59.495,492600000.0
2008-12-03 21:09:00,59.49,59.55,59.48,59.535,262800000.0
2008-12-03 21:10:00,59.54,59.765,59.54,59.755,282400000.0
2008-12-03 21:11:00,59.745,59.8,59.73,59.75,508400000.0
2008-12-03 21:12:00,59.755,59.77,59.73,59.755,242000000.0
2008-12-03 21:13:00,59.75,59.775,59.715,59.715,277400000.0
2008-12-03 21:14:00,59.715,59.73,59.645,59.68,352000000.0
2008-12-03 21:15:00,59.685,59.73,59.65,59.725,367200000.0
2008-12-03 21:16:00,59.725,59.775,59.7,59.775,214800000.0
2008-12-03 21:17:00,59.775,59.795,59.755,59.765,383600000.0
2008-12-03 21:18:00,59.765,59.77,59.685,59.73,212800000.0
2008-12-03 21:19:00,59.73,59.74,59.685,59.715,334000000.0
2008-12-03 21:20:00,59.71,59.745,59.695,59.725,346200000.0
2008-12-03 21:21:00,59.72,59.73,59.685,59.7,228400000.0
2008-12-03 21:22:00,59.7,59.7,59.7,59.7,44800000.0
2008-12-03 21:23:00,59.7,59.795,59.7,59.795,318000000.0
2008-12-03 21:24:00,59.795,59.795,59.745,59.755,414400000.0
2008-12-03 21:25:00,59.755,59.935,59.755,59.935,499600000.0
2008-12-03 21:26:00,59.94,59.97,59.895,59.915,415200000.0
2008-12-03 21:27:00,59.915,59.92,59.885,59.885,200200000.0
2008-12-03 21:28:00,59.89,59.905,59.88,59.88,227200000.0
2008-12-03 21:29:00,59.88,59.88,59.77,59.785,436800000.0
2008-12-03 21:30:00,59.785,59.92,59.78,59.9,441600000.0
2008-12-03 21:31:00,59.9,59.93,59.86,59.9,448600000.0
2008-12-03 21:32:00,59.905,59.95,59.895,59.93,280800000.0
2008-12-03 21:33:00,59.92,59.92,59.83,59.87,432200000.0
2008-12-03 21:34:00,59.87,59.94,59.855,59.89,567600000.0
2008-12-03 21:35:00,59.89,59.94,59.89,59.905,445800000.0
2008-12-03 21:36:00,59.905,59.92,59.835,59.835,337600000.0
2008-12-03 21:37:00,59.84,59.905,59.805,59.815,373600000.0
2008-12-03 21:38:00,59.815,59.845,59.8,59.84,238800000.0
2008-12-03 21:39:00,59.82,59.82,59.705,59.705,214000000.0
2008-12-03 21:40:00,59.745,59.81,59.745,59.77,335600000.0
2008-12-03 21:41:00,59.775,59.855,59.775,59.855,254400000.0
2008-12-03 21:42:00,59.86,59.935,59.825,59.91,201000000.0
2008-12-03 21:43:00,59.905,59.945,59.905,59.945,150000000.0
2008-12-03 21:44:00,59.94,59.95,59.87,59.9,187000000.0
2008-12-03 21:45:00,59.905,59.94,59.905,59.935,182600000.0
2008-12-03 21:46:00,59.94,59.97,59.91,59.965,227000000.0
2008-12-03 21:47:00,59.965,60.01,59.965,59.98,185800000.0
2008-12-03 21:48:00,59.985,59.995,59.915,59.935,269800000.0
2008-12-03 21:49:00,59.94,59.955,59.9,59.93,270800000.0
2008-12-03 21:50:00,59.915,59.985,59.915,59.955,395600000.0
2008-12-03 21:51:00,59.96,60.0,59.96,59.99,289200000.0
2008-12-03 21:52:00,59.995,60.015,59.995,60.0,403600000.0
2008-12-03 21:53:00,60.0,60.02,59.985,59.99,139000000.0
2008-12-03 21:54:00,59.99,59.995,59.96,59.97,237400000.0
2008-12-03 21:55:00,59.965,59.98,59.91,59.94,308200000.0
2008-12-03 21:56:00,59.935,59.965,59.915,59.955,277200000.0
2008-12-03 21:57:00,59.955,59.96,59.915,59.93,198600000.0
2008-12-03 21:58:00,59.935,59.95,59.89,59.9,150400000.0
2008-12-03 21:59:00,59.9,59.9,59.75,59.75,108400000.0
2008-12-03 22:00:00,59.75,59.85,59.75,59.85,210200000.0
2008-12-03 22:01:00,59.85,59.865,59.845,59.86,154400000.0
2008-12-03 22:02:00,59.88,59.88,59.69,59.69,176800000.0
2008-12-03 22:03:00,59.675,59.81,59.675,59.755,185000000.0
2008-12-03 22:04:00,59.74,59.75,59.68,59.73,150600000.0
2008-12-03 22:05:00,59.73,59.79,59.72,59.78,215000000.0
2008-12-03 22:06:00,59.775,59.79,59.725,59.78,215600000.0
2008-12-03 22:07:00,59.78,59.855,59.76,59.83,201600000.0
2008-12-03 22:08:00,59.83,59.87,59.79,59.84,214100000.0
2008-12-03 22:09:00,59.84,59.84,59.78,59.82,197800000.0
2008-12-03 22:10:00,59.815,59.85,59.805,59.85,138800000.0
2008-12-03 22:11:00,59.85,59.905,59.85,59.895,245200000.0
2008-12-03 22:12:00,59.895,59.9,59.845,59.85,114400000.0
2008-12-03 22:13:00,59.845,59.85,59.81,59.835,178800000.0
2008-12-03 22:14:00,59.835,59.86,59.82,59.835,127600000.0
2008-12-03 22:15:00,59.84,59.86,59.835,59.85,119800000.0
2008-12-03 22:16:00,59.855,59.865,59.805,59.81,194000000.0
2008-12-03 22:17:00,59.81,59.82,59.77,59.78,150800000.0
2008-12-03 22:18:00,59.78,59.855,59.77,59.855,162800000.0
2008-12-03 22:19:00,59.86,59.88,59.84,59.855,120200000.0
2008-12-03 22:20:00,59.865,59.89,59.845,59.87,195000000.0
2008-12-03 22:21:00,59.875,59.92,59.875,59.92,109200000.0
2008-12-03 22:22:00,59.92,59.92,59.88,59.895,96800000.0
2008-12-03 22:23:00,59.89,59.925,59.88,59.89,59600000.0
2008-12-03 22:24:00,59.89,59.91,59.86,59.86,81200000.0
2008-12-03 22:25:00,59.865,59.88,59.81,59.815,90800000.0
2008-12-03 22:26:00,59.82,59.855,59.815,59.815,142400000.0
2008-12-03 22:27:00,59.835,59.85,59.81,59.82,158200000.0
2008-12-03 22:28:00,59.82,59.945,59.81,59.945,201400000.0
2008-12-03 22:29:00,59.95,59.995,59.945,59.99,133200000.0
2008-12-03 22:30:00,59.985,60.02,59.945,59.965,188800000.0
2008-12-03 22:31:00,59.965,59.98,59.965,59.965,39400000.0
2008-12-03 22:32:00,59.97,60.01,59.965,59.995,79400000.0
2008-12-03 22:33:00,59.99,60.03,59.98,60.025,147000000.0
2008-12-03 22:34:00,60.03,60.115,60.025,60.085,222400000.0
2008-12-03 22:35:00,60.075,60.19,60.075,60.145,150800000.0
2008-12-03 22:36:00,60.145,60.175,60.11,60.14,127800000.0
2008-12-03 22:37:00,60.14,60.175,60.14,60.17,200600000.0
2008-12-03 22:38:00,60.17,60.19,60.145,60.18,233600000.0
2008-12-03 22:39:00,60.18,60.22,60.18,60.195,423600000.0
2008-12-03 22:40:00,60.195,60.32,60.195,60.29,472599997.0
2008-12-03 22:41:00,60.285,60.31,60.28,60.3,170000000.0
2008-12-03 22:42:00,60.295,60.405,60.295,60.395,171100000.0
2008-12-03 22:43:00,60.4,60.405,60.35,60.37,316200000.0
2008-12-03 22:44:00,60.37,60.38,60.33,60.35,107800000.0
2008-12-03 22:45:00,60.34,60.345,60.31,60.31,156200000.0
2008-12-03 22:46:00,60.31,60.38,60.275,60.35,188200000.0
2008-12-03 22:47:00,60.35,60.415,60.31,60.38,222200000.0
2008-12-03 22:48:00,60.385,60.41,60.355,60.38,187600000.0
2008-12-03 22:49:00,60.375,60.395,60.355,60.355,188600000.0
2008-12-03 22:50:00,60.35,60.38,60.33,60.375,366000000.0
2008-12-03 22:51:00,60.37,60.44,60.37,60.44,170800000.0
2008-12-03 22:52:00,60.435,60.48,60.435,60.47,159200000.0
2008-12-03 22:53:00,60.47,60.485,60.45,60.45,97600000.0
2008-12-03 22:54:00,60.45,60.47,60.44,60.465,105200000.0
2008-12-03 22:55:00,60.465,60.51,60.46,60.51,104000000.0
2008-12-03 22:56:00,60.51,60.545,60.5,60.51,131200000.0
2008-12-03 22:57:00,60.515,60.545,60.515,60.54,129400000.0
2008-12-03 22:58:00,60.54,60.56,60.51,60.53,113000000.0
2008-12-03 22:59:00,60.53,60.57,60.53,60.56,148200000.0
2008-12-03 23:00:00,60.545,60.565,60.535,60.54,110000000.0
2008-12-03 23:01:00,60.54,60.55,60.535,60.535,60800000.0
2008-12-03 23:02:00,60.535,60.535,60.46,60.46,103000000.0
2008-12-03 23:03:00,60.5,60.5,60.43,60.44,108800000.0
2008-12-03 23:04:00,60.43,60.49,60.43,60.46,168800000.0
2008-12-03 23:05:00,60.455,60.485,60.435,60.44,113200000.0
2008-12-03 23:06:00,60.43,60.435,60.42,60.425,79800000.0
2008-12-03 23:07:00,60.435,60.435,60.375,60.395,127300000.0
2008-12-03 23:08:00,60.395,60.42,60.38,60.415,50200000.0
2008-12-03 23:09:00,60.415,60.435,60.41,60.43,44000000.0
2008-12-03 23:10:00,60.43,60.445,60.415,60.44,40600000.0
2008-12-03 23:11:00,60.47,60.515,60.46,60.495,92600000.0
2008-12-03 23:12:00,60.495,60.495,60.465,60.465,122600000.0
2008-12-03 23:13:00,60.465,60.49,60.465,60.48,33400000.0
2008-12-03 23:14:00,60.485,60.485,60.445,60.455,69600000.0
2008-12-03 23:15:00,60.45,60.465,60.45,60.465,86200000.0
2008-12-03 23:16:00,60.465,60.475,60.465,60.475,23600000.0
2008-12-03 23:17:00,60.475,60.48,60.465,60.475,32000000.0
2008-12-03 23:18:00,60.475,60.48,60.445,60.45,116400000.0
2008-12-03 23:19:00,60.45,60.45,60.435,60.45,83000000.0
2008-12-03 23:20:00,60.45,60.46,60.445,60.45,65600000.0
2008-12-03 23:21:00,60.45,60.455,60.45,60.45,22000000.0
2008-12-03 23:22:00,60.455,60.465,60.45,60.45,63600000.0
2008-12-03 23:23:00,60.45,60.47,60.45,60.47,35800000.0
2008-12-03 23:24:00,60.48,60.485,60.46,60.485,18200000.0
2008-12-03 23:25:00,60.485,60.495,60.475,60.495,52600000.0
2008-12-03 23:26:00,60.485,60.495,60.47,60.47,16000000.0
2008-12-03 23:27:00,60.47,60.47,60.46,60.46,14200000.0
2008-12-03 23:28:00,60.419,60.458,60.411,60.417,22400000.0
2008-12-03 23:29:00,60.46,60.46,60.44,60.46,62800000.0
2008-12-03 23:30:00,60.455,60.455,60.445,60.445,60200000.0
2008-12-03 23:31:00,60.445,60.455,60.42,60.455,64600000.0
2008-12-03 23:32:00,60.46,60.48,60.455,60.455,64600000.0
2008-12-03 23:33:00,60.455,60.46,60.455,60.455,17200000.0
2008-12-03 23:34:00,60.455,60.455,60.43,60.44,31200000.0
2008-12-03 23:35:00,60.44,60.445,60.425,60.435,25400000.0
2008-12-03 23:36:00,60.43,60.44,60.42,60.44,79400000.0
2008-12-03 23:37:00,60.44,60.465,60.435,60.465,63400000.0
2008-12-03 23:38:00,60.465,60.475,60.465,60.47,56800000.0
2008-12-03 23:39:00,60.47,60.485,60.45,60.45,66600000.0
2008-12-03 23:40:00,60.45,60.46,60.45,60.46,15200000.0
2008-12-03 23:41:00,60.46,60.48,60.46,60.465,57800000.0
2008-12-03 23:42:00,60.47,60.49,60.47,60.48,22000000.0
2008-12-03 23:43:00,60.48,60.49,60.465,60.48,128400000.0
2008-12-03 23:44:00,60.475,60.48,60.465,60.475,92200000.0
2008-12-03 23:45:00,60.48,60.505,60.455,60.505,149600000.0
2008-12-03 23:46:00,60.51,60.515,60.485,60.51,97800000.0
2008-12-03 23:47:00,60.505,60.505,60.49,60.49,34800000.0
2008-12-03 23:48:00,60.495,60.52,60.47,60.47,53900000.0
2008-12-03 23:49:00,60.475,60.49,60.45,60.47,48200000.0
2008-12-03 23:50:00,60.46,60.47,60.45,60.455,67000000.0
2008-12-03 23:51:00,60.46,60.48,60.46,60.475,52800000.0
2008-12-03 23:52:00,60.465,60.475,60.46,60.465,39200000.0
2008-12-03 23:53:00,60.46,60.485,60.445,60.485,86200000.0
2008-12-03 23:54:00,60.49,60.49,60.485,60.485,8600000.0
2008-12-03 23:55:00,60.485,60.485,60.46,60.46,13000000.0
2008-12-03 23:56:00,60.47,60.49,60.455,60.47,77400000.0
2008-12-03 23:57:00,60.47,60.485,60.46,60.485,86800000.0
2008-12-03 23:58:00,60.505,60.515,60.47,60.51,62600000.0
2008-12-03 23:59:00,60.48,60.525,60.48,60.525,26400000.0
2008-12-04 00:00:00,60.505,60.51,60.48,60.5,65000000.0
2008-12-04 00:01:00,60.505,60.51,60.49,60.51,85000000.0
2008-12-04 00:02:00,60.505,60.505,60.49,60.505,45000000.0
2008-12-04 00:03:00,60.51,60.55,60.51,60.55,43600000.0
2008-12-04 00:04:00,60.545,60.595,60.535,60.585,147000000.0
2008-12-04 00:05:00,60.575,60.685,60.575,60.62,198000000.0
2008-12-04 00:06:00,60.635,60.64,60.61,60.62,79200000.0
2008-12-04 00:07:00,60.61,60.62,60.605,60.61,22800000.0
2008-12-04 00:08:00,60.62,60.64,60.61,60.615,33600000.0
2008-12-04 00:09:00,60.61,60.62,60.61,60.62,8800000.0
2008-12-04 00:10:00,60.615,60.73,60.61,60.7,143200000.0
2008-12-04 00:11:00,60.71,60.71,60.67,60.68,110000000.0
2008-12-04 00:12:00,60.685,60.805,60.68,60.71,183800000.0
2008-12-04 00:13:00,60.71,60.785,60.695,60.72,137400000.0
2008-12-04 00:14:00,60.745,60.745,60.715,60.715,124000000.0
2008-12-04 00:15:00,60.71,60.735,60.685,60.735,101800000.0
2008-12-04 00:16:00,60.73,60.735,60.695,60.695,28200000.0
2008-12-04 00:17:00,60.725,60.77,60.725,60.755,53600000.0
2008-12-04 00:18:00,60.76,60.78,60.725,60.725,81200000.0
2008-12-04 00:19:00,60.755,60.755,60.74,60.745,23600000.0
2008-12-04 00:20:00,60.765,60.77,60.72,60.755,159600000.0
2008-12-04 00:21:00,60.73,60.78,60.73,60.745,139600000.0
2008-12-04 00:22:00,60.76,60.77,60.75,60.755,57200000.0
2008-12-04 00:23:00,60.75,60.765,60.725,60.73,62600000.0
2008-12-04 00:24:00,60.73,60.755,60.72,60.725,38600000.0
2008-12-04 00:25:00,60.72,60.725,60.72,60.72,14000000.0
2008-12-04 00:26:00,60.72,60.72,60.7,60.7,56600000.0
2008-12-04 00:27:00,60.69,60.7,60.675,60.68,48400000.0
2008-12-04 00:28:00,60.675,60.685,60.675,60.685,34600000.0
2008-12-04 00:29:00,60.68,60.69,60.66,60.66,81000000.0
2008-12-04 00:30:00,60.665,60.675,60.665,60.67,32000000.0
2008-12-04 00:31:00,60.655,60.677,60.639,60.641,44400000.0
2008-12-04 00:32:00,60.67,60.67,60.66,60.66,31600000.0
2008-12-04 00:33:00,60.66,60.67,60.66,60.665,132000000.0
2008-12-04 00:34:00,60.67,60.67,60.625,60.635,124200000.0
2008-12-04 00:35:00,60.64,60.64,60.62,60.625,92400000.0
2008-12-04 00:36:00,60.625,60.635,60.615,60.63,102400000.0
2008-12-04 00:37:00,60.615,60.635,60.615,60.62,66600000.0
2008-12-04 00:38:00,60.62,60.64,60.61,60.635,174400000.0
2008-12-04 00:39:00,60.635,60.66,60.63,60.65,152800000.0
2008-12-04 00:40:00,60.66,60.67,60.65,60.66,55200000.0
2008-12-04 00:41:00,60.66,60.69,60.66,60.67,47600000.0
2008-12-04 00:42:00,60.675,60.675,60.65,60.675,65800000.0
2008-12-04 00:43:00,60.67,60.67,60.645,60.66,36600000.0
2008-12-04 00:44:00,60.65,60.66,60.605,60.625,43000000.0
2008-12-04 00:45:00,60.62,60.625,60.615,60.625,8800000.0
2008-12-04 00:46:00,60.63,60.63,60.58,60.58,60600000.0
2008-12-04 00:47:00,60.58,60.595,60.58,60.595,104400000.0
2008-12-04 00:48:00,60.595,60.6,60.595,60.6,12000000.0
2008-12-04 00:49:00,60.585,60.61,60.585,60.585,69600000.0
2008-12-04 00:50:00,60.585,60.595,60.58,60.585,37000000.0
2008-12-04 00:51:00,60.58,60.59,60.58,60.585,48400000.0
2008-12-04 00:52:00,60.585,60.595,60.585,60.595,39200000.0
2008-12-04 00:53:00,60.59,60.595,60.585,60.595,19800000.0
2008-12-04 00:54:00,60.605,60.61,60.595,60.595,50200000.0
2008-12-04 00:55:00,60.61,60.63,60.59,60.625,133600000.0
2008-12-04 00:56:00,60.63,60.665,60.62,60.635,129000000.0
2008-12-04 00:57:00,60.635,60.65,60.62,60.635,95600000.0
2008-12-04 00:58:00,60.63,60.635,60.63,60.635,19200000.0
2008-12-04 00:59:00,60.635,60.655,60.63,60.655,38200000.0
2008-12-04 01:00:00,60.655,60.675,60.65,60.66,51600000.0
2008-12-04 01:01:00,60.66,60.665,60.655,60.655,53800000.0
2008-12-04 01:02:00,60.655,60.685,60.655,60.68,22800000.0
2008-12-04 01:03:00,60.68,60.695,60.66,60.695,68600000.0
2008-12-04 01:04:00,60.69,60.705,60.675,60.68,30200000.0
2008-12-04 01:05:00,60.675,60.68,60.67,60.67,22000000.0
2008-12-04 01:06:00,60.66,60.665,60.66,60.66,11000000.0
2008-12-04 01:07:00,60.665,60.665,60.665,60.665,2200000.0
2008-12-04 01:08:00,60.67,60.67,60.67,60.67,2200000.0
2008-12-04 01:09:00,60.67,60.69,60.67,60.69,8800000.0
2008-12-04 01:10:00,60.695,60.755,60.695,60.735,71400000.0
2008-12-04 01:11:00,60.735,60.735,60.69,60.7,84800000.0
2008-12-04 01:12:00,60.7,60.715,60.67,60.695,64600000.0
2008-12-04 01:13:00,60.69,60.695,60.68,60.685,41800000.0
2008-12-04 01:14:00,60.695,60.71,60.68,60.7,75800000.0
2008-12-04 01:15:00,60.68,60.685,60.68,60.685,8800000.0
2008-12-04 01:16:00,60.695,60.695,60.68,60.69,17600000.0
2008-12-04 01:17:00,60.618,60.666,60.612,60.653,37400000.0
2008-12-04 01:18:00,60.68,60.68,60.68,60.68,15400000.0
2008-12-04 01:19:00,60.685,60.685,60.665,60.67,28000000.0
2008-12-04 01:20:00,60.627,60.645,60.606,60.606,27200000.0
2008-12-04 01:21:00,60.67,60.67,60.63,60.645,50600000.0
2008-12-04 01:22:00,60.645,60.645,60.61,60.625,41000000.0
2008-12-04 01:23:00,60.625,60.65,60.625,60.645,19800000.0
2008-12-04 01:24:00,60.635,60.635,60.625,60.63,8600000.0
2008-12-04 01:25:00,60.63,60.63,60.62,60.63,11000000.0
2008-12-04 01:26:00,60.63,60.63,60.555,60.575,88400000.0
2008-12-04 01:27:00,60.575,60.58,60.57,60.57,22000000.0
2008-12-04 01:28:00,60.57,60.58,60.495,60.495,57700000.0
2008-12-04 01:29:00,60.505,60.56,60.505,60.51,92600000.0
2008-12-04 01:30:00,60.51,60.56,60.505,60.54,83800000.0
2008-12-04 01:31:00,60.54,60.54,60.53,60.54,15400000.0
2008-12-04 01:32:00,60.535,60.555,60.53,60.555,17600000.0
2008-12-04 01:33:00,60.555,60.555,60.54,60.54,10400000.0
2008-12-04 01:34:00,60.53,60.54,60.525,60.525,71400000.0
2008-12-04 01:35:00,60.52,60.525,60.51,60.525,28600000.0
2008-12-04 01:36:00,60.525,60.525,60.505,60.515,25000000.0
2008-12-04 01:37:00,60.515,60.515,60.465,60.48,104000000.0
2008-12-04 01:38:00,60.48,60.495,60.48,60.495,42200000.0
2008-12-04 01:39:00,60.49,60.49,60.445,60.445,125000000.0
2008-12-04 01:40:00,60.44,60.44,60.415,60.425,80600000.0
2008-12-04 01:41:00,60.42,60.42,60.385,60.415,110200000.0
2008-12-04 01:42:00,60.415,60.43,60.365,60.365,118000000.0
2008-12-04 01:43:00,60.38,60.395,60.36,60.375,84800000.0
2008-12-04 01:44:00,60.375,60.375,60.35,60.36,29600000.0
2008-12-04 01:45:00,60.36,60.37,60.36,60.37,29900000.0
2008-12-04 01:46:00,60.375,60.395,60.375,60.375,37400000.0
2008-12-04 01:47:00,60.395,60.4,60.375,60.395,37400000.0
2008-12-04 01:48:00,60.395,60.4,60.39,60.4,19200000.0
2008-12-04 01:49:00,60.405,60.41,60.39,60.39,85400000.0
2008-12-04 01:50:00,60.39,60.42,60.39,60.42,63500000.0
2008-12-04 01:51:00,60.42,60.42,60.415,60.415,19600000.0
2008-12-04 01:52:00,60.415,60.415,60.41,60.415,13200000.0
2008-12-04 01:53:00,60.41,60.415,60.4,60.415,14000000.0
2008-12-04 01:54:00,60.415,60.415,60.405,60.405,17600000.0
2008-12-04 01:55:00,60.405,60.405,60.385,60.385,24200000.0
2008-12-04 01:56:00,60.365,60.375,60.355,60.36,38200000.0
2008-12-04 01:57:00,60.36,60.36,60.335,60.34,52800000.0
2008-12-04 01:58:00,60.34,60.34,60.335,60.335,17600000.0
2008-12-04 01:59:00,60.32,60.335,60.32,60.325,29400000.0
2008-12-04 02:00:00,60.345,60.35,60.305,60.305,47800000.0
2008-12-04 02:01:00,60.305,60.31,60.18,60.23,173800000.0
2008-12-04 02:02:00,60.23,60.24,60.165,60.235,134200000.0
2008-12-04 02:03:00,60.24,60.24,60.215,60.22,37400000.0
2008-12-04 02:04:00,60.215,60.24,60.215,60.215,63800000.0
2008-12-04 02:05:00,60.215,60.27,60.185,60.26,151200000.0
2008-12-04 02:06:00,60.265,60.3,60.245,60.3,166000000.0
2008-12-04 02:07:00,60.295,60.32,60.28,60.315,77000000.0
2008-12-04 02:08:00,60.31,60.34,60.31,60.34,44000000.0
2008-12-04 02:09:00,60.335,60.35,60.335,60.34,45800000.0
2008-12-04 02:10:00,60.335,60.375,60.33,60.37,74800000.0
2008-12-04 02:11:00,60.37,60.375,60.35,60.36,33000000.0
2008-12-04 02:12:00,60.36,60.415,60.36,60.395,77000000.0
2008-12-04 02:13:00,60.41,60.475,60.39,60.465,162000000.0
2008-12-04 02:14:00,60.455,60.46,60.36,60.36,112200000.0
2008-12-04 02:15:00,60.35,60.385,60.35,60.37,125200000.0
2008-12-04 02:16:00,60.375,60.42,60.365,60.4,63800000.0
2008-12-04 02:17:00,60.4,60.445,60.4,60.43,135800000.0
2008-12-04 02:18:00,60.425,60.43,60.4,60.4,24200000.0
2008-12-04 02:19:00,60.405,60.415,60.37,60.38,27400000.0
2008-12-04 02:20:00,60.38,60.395,60.38,60.395,15400000.0
2008-12-04 02:21:00,60.39,60.4,60.385,60.4,19800000.0
2008-12-04 02:22:00,60.405,60.435,60.4,60.425,92200000.0
2008-12-04 02:23:00,60.415,60.45,60.395,60.4,93800000.0
2008-12-04 02:24:00,60.395,60.4,60.31,60.31,86200000.0
2008-12-04 02:25:00,60.32,60.37,60.32,60.36,52800000.0
2008-12-04 02:26:00,60.37,60.395,60.34,60.355,76400000.0
2008-12-04 02:27:00,60.35,60.365,60.35,60.365,19800000.0
2008-12-04 02:28:00,60.35,60.365,60.34,60.35,78200000.0
2008-12-04 02:29:00,60.35,60.355,60.315,60.335,57600000.0
2008-12-04 02:30:00,60.33,60.365,60.18,60.31,128400000.0
2008-12-04 02:31:00,60.31,60.315,60.265,60.28,96000000.0
2008-12-04 02:32:00,60.275,60.31,60.275,60.305,74200000.0
2008-12-04 02:33:00,60.3,60.31,60.25,60.25,84600000.0
2008-12-04 02:34:00,60.26,60.265,60.23,60.25,69200000.0
2008-12-04 02:35:00,60.245,60.26,60.245,60.25,22000000.0
2008-12-04 02:36:00,60.255,60.255,60.25,60.25,6600000.0
2008-12-04 02:37:00,60.245,60.245,60.23,60.23,8800000.0
2008-12-04 02:38:00,60.235,60.245,60.235,60.245,13200000.0
2008-12-04 02:39:00,60.245,60.255,60.24,60.245,30800000.0
2008-12-04 02:40:00,60.25,60.255,60.195,60.2,59800000.0
2008-12-04 02:41:00,60.2,60.23,60.195,60.23,72200000.0
2008-12-04 02:42:00,60.23,60.285,60.23,60.25,94400000.0
2008-12-04 02:43:00,60.27,60.285,60.255,60.27,30800000.0
2008-12-04 02:44:00,60.28,60.29,60.265,60.275,33100000.0
2008-12-04 02:45:00,60.275,60.285,60.24,60.25,46000000.0
2008-12-04 02:46:00,60.255,60.265,60.255,60.26,39600000.0
2008-12-04 02:47:00,60.265,60.285,60.265,60.27,58600000.0
2008-12-04 02:48:00,60.285,60.285,60.26,60.275,41200000.0
2008-12-04 02:49:00,60.275,60.275,60.24,60.25,42800000.0
2008-12-04 02:50:00,60.25,60.25,60.225,60.25,42800000.0
2008-12-04 02:51:00,60.25,60.27,60.23,60.23,49200000.0
2008-12-04 02:52:00,60.23,60.27,60.23,60.255,72800000.0
2008-12-04 02:53:00,60.25,60.29,60.235,60.25,164600000.0
2008-12-04 02:54:00,60.255,60.26,60.21,60.235,136600000.0
2008-12-04 02:55:00,60.23,60.305,60.22,60.305,139800000.0
2008-12-04 02:56:00,60.3,60.315,60.285,60.3,26400000.0
2008-12-04 02:57:00,60.305,60.31,60.285,60.295,37400000.0
2008-12-04 02:58:00,60.3,60.3,60.275,60.28,23600000.0
2008-12-04 02:59:00,60.275,60.28,60.27,60.28,37400000.0
2008-12-04 03:00:00,60.285,60.285,60.275,60.28,17600000.0
2008-12-04 03:01:00,60.295,60.34,60.295,60.335,49200000.0
2008-12-04 03:02:00,60.34,60.34,60.32,60.32,22000000.0
2008-12-04 03:03:00,60.32,60.355,60.32,60.355,24200000.0
2008-12-04 03:04:00,60.36,60.39,60.355,60.38,43200000.0
2008-12-04 03:05:00,60.375,60.39,60.375,60.39,22000000.0
2008-12-04 03:06:00,60.385,60.41,60.385,60.39,42600000.0
2008-12-04 03:07:00,60.385,60.41,60.385,60.41,18900000.0
2008-12-04 03:08:00,60.41,60.41,60.385,60.385,22000000.0
2008-12-04 03:09:00,60.41,60.41,60.39,60.41,17700000.0
2008-12-04 03:10:00,60.385,60.385,60.365,60.375,93600000.0
2008-12-04 03:11:00,60.38,60.395,60.365,60.365,105400000.0
2008-12-04 03:12:00,60.37,60.38,60.365,60.365,29600000.0
2008-12-04 03:13:00,60.365,60.37,60.345,60.37,46000000.0
2008-12-04 03:14:00,60.37,60.37,60.295,60.295,99200000.0
2008-12-04 03:15:00,60.315,60.34,60.285,60.34,72300000.0
2008-12-04 03:16:00,60.34,60.37,60.31,60.36,89600000.0
2008-12-04 03:17:00,60.345,60.36,60.315,60.335,99800000.0
2008-12-04 03:18:00,60.34,60.365,60.335,60.365,24200000.0
2008-12-04 03:19:00,60.375,60.385,60.365,60.385,65000000.0
2008-12-04 03:20:00,60.375,60.385,60.375,60.38,30400000.0
2008-12-04 03:21:00,60.385,60.385,60.375,60.385,13200000.0
2008-12-04 03:22:00,60.39,60.39,60.38,60.38,15400000.0
2008-12-04 03:23:00,60.38,60.405,60.38,60.405,56400000.0
2008-12-04 03:24:00,60.405,60.405,60.4,60.4,9800000.0
2008-12-04 03:25:00,60.4,60.4,60.34,60.375,124200000.0
2008-12-04 03:26:00,60.375,60.4,60.375,60.39,32400000.0
2008-12-04 03:27:00,60.39,60.39,60.335,60.35,85000000.0
2008-12-04 03:28:00,60.345,60.385,60.345,60.365,65800000.0
2008-12-04 03:29:00,60.365,60.39,60.365,60.385,79000000.0
2008-12-04 03:30:00,60.38,60.385,60.38,60.385,8800000.0
2008-12-04 03:31:00,60.39,60.39,60.38,60.38,8800000.0
2008-12-04 03:32:00,60.375,60.38,60.36,60.37,19200000.0
2008-12-04 03:33:00,60.365,60.39,60.36,60.39,33000000.0
2008-12-04 03:34:00,60.39,60.39,60.365,60.375,30200000.0
2008-12-04 03:35:00,60.38,60.39,60.375,60.39,45800000.0
2008-12-04 03:36:00,60.39,60.39,60.37,60.38,38800000.0
2008-12-04 03:37:00,60.37,60.415,60.37,60.415,116400000.0
2008-12-04 03:38:00,60.41,60.515,60.41,60.51,230200000.0
2008-12-04 03:39:00,60.515,60.54,60.465,60.54,149000000.0
2008-12-04 03:40:00,60.545,60.575,60.52,60.575,139400000.0
2008-12-04 03:41:00,60.57,60.6,60.55,60.565,169200000.0
2008-12-04 03:42:00,60.56,60.575,60.54,60.545,110800000.0
2008-12-04 03:43:00,60.555,60.57,60.55,60.55,45200000.0
2008-12-04 03:44:00,60.555,60.62,60.54,60.61,161400000.0
2008-12-04 03:45:00,60.61,60.68,60.61,60.675,156200000.0
2008-12-04 03:46:00,60.665,60.69,60.655,60.685,95200000.0
2008-12-04 03:47:00,60.685,60.685,60.59,60.6,123000000.0
2008-12-04 03:48:00,60.595,60.63,60.59,60.59,78600000.0
2008-12-04 03:49:00,60.6,60.605,60.58,60.59,46400000.0
2008-12-04 03:50:00,60.585,60.585,60.53,60.56,44800000.0
2008-12-04 03:51:00,60.55,60.585,60.55,60.575,84600000.0
2008-12-04 03:52:00,60.575,60.59,60.57,60.575,83000000.0
2008-12-04 03:53:00,60.57,60.63,60.57,60.625,97800000.0
2008-12-04 03:54:00,60.635,60.635,60.63,60.63,8800000.0
2008-12-04 03:55:00,60.625,60.64,60.595,60.62,72000000.0
2008-12-04 03:56:00,60.62,60.62,60.595,60.605,68400000.0
2008-12-04 03:57:00,60.6,60.605,60.6,60.6,39800000.0
2008-12-04 03:58:00,60.605,60.635,60.6,60.635,83000000.0
2008-12-04 03:59:00,60.635,60.64,60.61,60.61,62200000.0
2008-12-04 04:00:00,60.615,60.63,60.595,60.595,37800000.0
2008-12-04 04:01:00,60.59,60.595,60.52,60.555,181400000.0
2008-12-04 04:02:00,60.555,60.565,60.51,60.51,134200000.0
2008-12-04 04:03:00,60.51,60.51,60.46,60.49,128300000.0
2008-12-04 04:04:00,60.485,60.52,60.48,60.52,85200000.0
2008-12-04 04:05:00,60.515,60.515,60.485,60.505,66800000.0
2008-12-04 04:06:00,60.49,60.53,60.485,60.5,80000000.0
2008-12-04 04:07:00,60.505,60.53,60.495,60.525,131400000.0
2008-12-04 04:08:00,60.52,60.52,60.495,60.505,22800000.0
2008-12-04 04:09:00,60.495,60.51,60.47,60.49,183200000.0
2008-12-04 04:10:00,60.485,60.51,60.48,60.51,87400000.0
2008-12-04 04:11:00,60.5,60.525,60.495,60.51,102800000.0
2008-12-04 04:12:00,60.515,60.545,60.515,60.535,63200000.0
2008-12-04 04:13:00,60.53,60.55,60.53,60.54,63200000.0
2008-12-04 04:14:00,60.54,60.57,60.53,60.56,46200000.0
2008-12-04 04:15:00,60.56,60.57,60.555,60.57,35200000.0
2008-12-04 04:16:00,60.56,60.57,60.53,60.565,73800000.0
2008-12-04 04:17:00,60.565,60.565,60.55,60.555,24200000.0
2008-12-04 04:18:00,60.56,60.575,60.555,60.565,50600000.0
2008-12-04 04:19:00,60.565,60.58,60.56,60.575,73000000.0
2008-12-04 04:20:00,60.57,60.575,60.555,60.565,62200000.0
2008-12-04 04:21:00,60.575,60.585,60.575,60.575,22000000.0
2008-12-04 04:22:00,60.575,60.58,60.57,60.575,42600000.0
2008-12-04 04:23:00,60.57,60.57,60.555,60.565,24200000.0
2008-12-04 04:24:00,60.565,60.565,60.555,60.555,19800000.0
2008-12-04 04:25:00,60.555,60.56,60.535,60.54,33000000.0
2008-12-04 04:26:00,60.54,60.54,60.515,60.52,19200000.0
2008-12-04 04:27:00,60.52,60.525,60.46,60.47,89800000.0
2008-12-04 04:28:00,60.48,60.485,60.455,60.46,19800000.0
2008-12-04 04:29:00,60.46,60.46,60.45,60.45,46200000.0
2008-12-04 04:30:00,60.455,60.47,60.455,60.47,30800000.0
2008-12-04 04:31:00,60.47,60.485,60.455,60.475,62400000.0
2008-12-04 04:32:00,60.47,60.495,60.47,60.47,48400000.0
2008-12-04 04:33:00,60.465,60.47,60.445,60.465,66200000.0
2008-12-04 04:34:00,60.46,60.485,60.46,60.475,38200000.0
2008-12-04 04:35:00,60.46,60.485,60.46,60.475,33800000.0
2008-12-04 04:36:00,60.46,60.465,60.405,60.425,109000000.0
2008-12-04 04:37:00,60.42,60.445,60.415,60.43,62400000.0
2008-12-04 04:38:00,60.42,60.44,60.405,60.41,100200000.0
2008-12-04 04:39:00,60.41,60.415,60.39,60.395,83000000.0
2008-12-04 04:40:00,60.385,60.4,60.37,60.375,144600000.0
2008-12-04 04:41:00,60.38,60.4,60.37,60.375,60000000.0
2008-12-04 04:42:00,60.38,60.485,60.38,60.47,213000000.0
2008-12-04 04:43:00,60.45,60.48,60.41,60.48,153200000.0
2008-12-04 04:44:00,60.495,60.495,60.485,60.49,39600000.0
2008-12-04 04:45:00,60.485,60.495,60.47,60.475,39600000.0
2008-12-04 04:46:00,60.475,60.475,60.455,60.455,28200000.0
2008-12-04 04:47:00,60.46,60.47,60.44,60.455,65200000.0
2008-12-04 04:48:00,60.45,60.455,60.415,60.42,47600000.0
2008-12-04 04:49:00,60.42,60.44,60.42,60.425,57200000.0
2008-12-04 04:50:00,60.415,60.425,60.415,60.42,13200000.0
2008-12-04 04:51:00,60.43,60.43,60.425,60.425,22000000.0
2008-12-04 04:52:00,60.43,60.435,60.425,60.43,28600000.0
2008-12-04 04:53:00,60.43,60.45,60.43,60.45,28600000.0
2008-12-04 04:54:00,60.45,60.485,60.44,60.485,46200000.0
2008-12-04 04:55:00,60.495,60.495,60.465,60.465,17600000.0
2008-12-04 04:56:00,60.465,60.47,60.405,60.405,60200000.0
2008-12-04 04:57:00,60.405,60.42,60.405,60.42,79800000.0
2008-12-04 04:58:00,60.42,60.44,60.4,60.405,95200000.0
2008-12-04 04:59:00,60.4,60.42,60.39,60.42,153800000.0
2008-12-04 05:00:00,60.415,60.44,60.41,60.42,56000000.0
2008-12-04 05:01:00,60.415,60.43,60.415,60.415,8200000.0
2008-12-04 05:02:00,60.42,60.42,60.415,60.415,8800000.0
2008-12-04 05:03:00,60.415,60.43,60.395,60.41,100600000.0
2008-12-04 05:04:00,60.405,60.41,60.385,60.39,68000000.0
2008-12-04 05:05:00,60.39,60.39,60.365,60.37,10400000.0
2008-12-04 05:06:00,60.375,60.375,60.365,60.37,25800000.0
2008-12-04 05:07:00,60.365,60.365,60.365,60.365,2200000.0
2008-12-04 05:08:00,60.365,60.37,60.365,60.37,15400000.0
2008-12-04 05:09:00,60.375,60.39,60.37,60.39,30400000.0
2008-12-04 05:10:00,60.395,60.4,60.39,60.39,33000000.0
2008-12-04 05:11:00,60.348,60.354,60.322,60.354,230600000.0
2008-12-04 05:12:00,60.385,60.4,60.385,60.4,17600000.0
2008-12-04 05:13:00,60.395,60.405,60.395,60.395,8800000.0
2008-12-04 05:14:00,60.395,60.415,60.395,60.4,12600000.0
2008-12-04 05:15:00,60.395,60.415,60.395,60.405,24200000.0
2008-12-04 05:16:00,60.405,60.405,60.375,60.39,86800000.0
2008-12-04 05:17:00,60.385,60.395,60.375,60.375,30800000.0
2008-12-04 05:18:00,60.375,60.38,60.355,60.38,15800000.0
2008-12-04 05:19:00,60.42,60.44,60.375,60.38,70600000.0
2008-12-04 05:20:00,60.375,60.375,60.375,60.375,6600000.0
2008-12-04 05:21:00,60.375,60.395,60.37,60.39,35200000.0
2008-12-04 05:22:00,60.39,60.39,60.38,60.38,13200000.0
2008-12-04 05:23:00,60.37,60.38,60.37,60.375,19200000.0
2008-12-04 05:24:00,60.38,60.38,60.375,60.38,6600000.0
2008-12-04 05:25:00,60.385,60.39,60.38,60.385,21200000.0
2008-12-04 05:26:00,60.385,60.39,60.385,60.39,4400000.0
2008-12-04 05:27:00,60.39,60.415,60.37,60.37,103400000.0
2008-12-04 05:28:00,60.37,60.395,60.325,60.335,152200000.0
2008-12-04 05:29:00,60.325,60.36,60.325,60.335,46400000.0
2008-12-04 05:30:00,60.34,60.35,60.335,60.34,21000000.0
2008-12-04 05:31:00,60.335,60.35,60.33,60.33,71600000.0
2008-12-04 05:32:00,60.33,60.345,60.315,60.345,216000000.0
2008-12-04 05:33:00,60.34,60.35,60.31,60.31,33600000.0
2008-12-04 05:34:00,60.31,60.33,60.285,60.33,115200000.0
2008-12-04 05:35:00,60.33,60.35,60.295,60.295,41200000.0
2008-12-04 05:36:00,60.29,60.315,60.29,60.305,33000000.0
2008-12-04 05:37:00,60.295,60.31,60.295,60.31,11000000.0
2008-12-04 05:38:00,60.305,60.335,60.3,60.33,58800000.0
2008-12-04 05:39:00,60.33,60.335,60.33,60.33,17400000.0
2008-12-04 05:40:00,60.34,60.355,60.34,60.345,39600000.0
2008-12-04 05:41:00,60.35,60.35,60.345,60.345,6600000.0
2008-12-04 05:42:00,60.34,60.355,60.33,60.33,36800000.0
2008-12-04 05:43:00,60.335,60.34,60.32,60.32,32200000.0
2008-12-04 05:44:00,60.325,60.33,60.32,60.33,23200000.0
2008-12-04 05:45:00,60.335,60.34,60.33,60.33,12800000.0
2008-12-04 05:46:00,60.335,60.34,60.33,60.34,11200000.0
2008-12-04 05:47:00,60.34,60.34,60.33,60.33,16800000.0
2008-12-04 05:48:00,60.33,60.33,60.32,60.32,49000000.0
2008-12-04 05:49:00,60.27,60.295,60.249,60.295,126400000.0
2008-12-04 05:50:00,60.307,60.311,60.248,60.248,27000000.0
2008-12-04 05:51:00,60.267,60.271,60.245,60.271,119400000.0
2008-12-04 05:52:00,60.259,60.28,60.258,60.268,157400000.0
2008-12-04 05:53:00,60.26,60.27,60.236,60.257,141600000.0
2008-12-04 05:54:00,60.243,60.266,60.235,60.251,148600000.0
2008-12-04 05:55:00,60.25,60.284,60.231,60.284,130800000.0
2008-12-04 05:56:00,60.255,60.284,60.246,60.264,89000000.0
2008-12-04 05:57:00,60.257,60.291,60.247,60.286,165200000.0
2008-12-04 05:58:00,60.245,60.285,60.235,60.265,138400000.0
2008-12-04 05:59:00,60.253,60.289,60.253,60.283,222800000.0
2008-12-04 06:00:00,60.26,60.285,60.232,60.232,160600000.0
2008-12-04 06:01:00,60.278,60.286,60.241,60.268,112400000.0
2008-12-04 06:02:00,60.267,60.29,60.267,60.285,103800000.0
2008-12-04 06:03:00,60.28,60.303,60.262,60.294,110200000.0
2008-12-04 06:04:00,60.279,60.301,60.257,60.279,153200000.0
2008-12-04 06:05:00,60.278,60.305,60.259,60.305,104600000.0
2008-12-04 06:06:00,60.294,60.321,60.268,60.321,176400000.0
2008-12-04 06:07:00,60.322,60.342,60.288,60.342,104200000.0
2008-12-04 06:08:00,60.309,60.383,60.3,60.383,140400000.0
2008-12-04 06:09:00,60.364,60.389,60.333,60.354,145800000.0
2008-12-04 06:10:00,60.329,60.36,60.323,60.354,72000000.0
2008-12-04 06:11:00,60.358,60.358,60.305,60.319,145800000.0
2008-12-04 06:12:00,60.335,60.364,60.317,60.339,171600000.0
2008-12-04 06:13:00,60.33,60.357,60.304,60.316,213200000.0
2008-12-04 06:14:00,60.297,60.339,60.297,60.327,151600000.0
2008-12-04 06:15:00,60.325,60.329,60.283,60.293,82600000.0
2008-12-04 06:16:00,60.276,60.286,60.234,60.257,244600000.0
2008-12-04 06:17:00,60.267,60.29,60.231,60.273,208600000.0
2008-12-04 06:18:00,60.247,60.278,60.233,60.271,159400000.0
2008-12-04 06:19:00,60.259,60.259,60.211,60.252,146200000.0
2008-12-04 06:20:00,60.222,60.254,60.194,60.249,119200000.0
2008-12-04 06:21:00,60.246,60.246,60.171,60.177,286200000.0
2008-12-04 06:22:00,60.183,60.225,60.183,60.202,202200000.0
2008-12-04 06:23:00,60.219,60.237,60.188,60.224,179000000.0
2008-12-04 06:24:00,60.232,60.232,60.156,60.204,124400000.0
2008-12-04 06:25:00,60.168,60.219,60.168,60.194,116200000.0
2008-12-04 06:26:00,60.199,60.214,60.164,60.192,179400000.0
2008-12-04 06:27:00,60.16,60.186,60.095,60.115,167200000.0
2008-12-04 06:28:00,60.111,60.157,60.104,60.127,173800000.0
2008-12-04 06:29:00,60.119,60.147,60.09,60.12,172600000.0
2008-12-04 06:30:00,60.128,60.149,60.072,60.089,140800000.0
2008-12-04 06:31:00,60.095,60.133,60.064,60.081,202400000.0
2008-12-04 06:32:00,60.119,60.124,60.04,60.065,110600000.0
2008-12-04 06:33:00,60.061,60.077,60.012,60.034,119400000.0
2008-12-04 06:34:00,60.06,60.07,60.041,60.056,121600000.0
2008-12-04 06:35:00,60.03,60.079,60.012,60.045,185200000.0
2008-12-04 06:36:00,60.034,60.072,60.022,60.045,90600000.0
2008-12-04 06:37:00,60.053,60.067,60.022,60.054,141800000.0
2008-12-04 06:38:00,60.047,60.07,60.029,60.037,146400000.0
2008-12-04 06:39:00,60.023,60.069,59.988,59.988,213200000.0
2008-12-04 06:40:00,60.012,60.049,59.979,60.034,187000000.0
2008-12-04 06:41:00,60.038,60.053,60.013,60.022,132600000.0
2008-12-04 06:42:00,60.009,60.041,60.009,60.027,103600000.0
2008-12-04 06:43:00,59.99,60.036,59.99,60.023,126800000.0
2008-12-04 06:44:00,60.006,60.069,60.006,60.064,104200000.0
2008-12-04 06:45:00,60.057,60.073,59.995,60.034,108600000.0
2008-12-04 06:46:00,60.023,60.029,59.929,60.003,75600000.0
2008-12-04 06:47:00,59.992,60.012,59.899,59.983,57400000.0
2008-12-04 06:48:00,59.999,60.005,59.965,59.987,98000000.0
2008-12-04 06:49:00,59.985,59.996,59.938,59.973,188400000.0
2008-12-04 06:50:00,59.957,59.973,59.914,59.959,169600000.0
2008-12-04 06:51:00,59.969,59.992,59.944,59.983,103000000.0
2008-12-04 06:52:00,59.988,60.034,59.966,60.023,146200000.0
2008-12-04 06:53:00,60.035,60.04,59.989,60.025,173000000.0
2008-12-04 06:54:00,59.992,60.055,59.992,60.032,256000000.0
2008-12-04 06:55:00,60.054,60.073,60.018,60.057,264000000.0
2008-12-04 06:56:00,60.045,60.074,60.017,60.028,249000000.0
2008-12-04 06:57:00,60.048,60.054,60.0,60.043,91600000.0
2008-12-04 06:58:00,60.03,60.038,59.991,59.991,164600000.0
2008-12-04 06:59:00,59.991,59.995,59.91,59.936,149200000.0
2008-12-04 07:00:00,59.918,59.918,59.819,59.912,82200000.0
2008-12-04 07:01:00,59.92,59.946,59.857,59.875,94600000.0
2008-12-04 07:02:00,59.859,59.879,59.807,59.837,131600000.0
2008-12-04 07:03:00,59.847,59.864,59.819,59.864,57000000.0
2008-12-04 07:04:00,59.86,59.865,59.816,59.844,97400000.0
2008-12-04 07:05:00,59.872,59.876,59.81,59.852,154600000.0
2008-12-04 07:06:00,59.841,59.855,59.774,59.807,192400000.0
2008-12-04 07:07:00,59.781,59.79,59.716,59.774,103000000.0
2008-12-04 07:08:00,59.772,59.782,59.725,59.747,174600000.0
2008-12-04 07:09:00,59.738,59.743,59.679,59.735,162400000.0
2008-12-04 07:10:00,59.723,59.752,59.699,59.727,79600000.0
2008-12-04 07:11:00,59.708,59.733,59.708,59.72,87000000.0
2008-12-04 07:12:00,59.701,59.772,59.701,59.766,70400000.0
2008-12-04 07:13:00,59.747,59.842,59.747,59.795,56800000.0
2008-12-04 07:14:00,59.828,59.828,59.761,59.782,141000000.0
2008-12-04 07:15:00,59.781,59.859,59.769,59.859,24800000.0
2008-12-04 07:16:00,59.878,59.933,59.863,59.914,89400000.0
2008-12-04 07:17:00,59.954,59.954,59.891,59.937,77400000.0
2008-12-04 07:18:00,59.943,59.955,59.894,59.942,128000000.0
2008-12-04 07:19:00,59.957,59.979,59.936,59.977,150800000.0
2008-12-04 07:20:00,59.949,59.975,59.926,59.958,71800000.0
2008-12-04 07:21:00,59.952,59.956,59.899,59.918,39200000.0
2008-12-04 07:22:00,59.896,59.918,59.867,59.869,75600000.0
2008-12-04 07:23:00,59.905,59.915,59.85,59.915,210800000.0
2008-12-04 07:24:00,59.902,59.932,59.899,59.909,203800000.0
2008-12-04 07:25:00,59.906,59.908,59.882,59.882,181800000.0
2008-12-04 07:26:00,59.962,60.167,59.935,59.935,44600000.0
2008-12-04 07:27:00,59.902,59.917,59.865,59.917,248200000.0
2008-12-04 07:28:00,59.902,59.91,59.863,59.88,285800000.0
2008-12-04 07:29:00,59.92,59.92,59.92,59.92,45200000.0
2008-12-04 07:30:00,59.863,59.898,59.863,59.887,201000000.0
2008-12-04 07:31:00,59.89,59.89,59.81,59.829,166600000.0
2008-12-04 07:32:00,59.87,59.87,59.87,59.87,6600000.0
2008-12-04 07:33:00,59.87,59.875,59.87,59.87,18000000.0
2008-12-04 07:34:00,59.844,59.864,59.811,59.849,138000000.0
2008-12-04 07:35:00,59.844,59.862,59.836,59.862,79000000.0
2008-12-04 07:36:00,59.9,59.91,59.89,59.91,133200000.0
2008-12-04 07:37:00,59.868,59.999,59.868,59.909,112200000.0
2008-12-04 07:38:00,59.907,59.954,59.903,59.931,74800000.0
2008-12-04 07:39:00,59.933,59.947,59.903,59.903,56000000.0
2008-12-04 07:40:00,59.965,59.97,59.95,59.97,70400000.0
2008-12-04 07:41:00,59.931,59.952,59.901,59.923,37800000.0
2008-12-04 07:42:00,59.89,59.927,59.89,59.927,16200000.0
2008-12-04 07:43:00,59.906,59.957,59.905,59.95,55800000.0
2008-12-04 07:44:00,59.975,60.0,59.97,59.99,140600000.0
2008-12-04 07:45:00,59.99,60.01,59.975,59.975,180800000.0
2008-12-04 07:46:00,59.975,59.985,59.955,59.965,294800000.0
2008-12-04 07:47:00,59.965,59.98,59.935,59.955,266400000.0
2008-12-04 07:48:00,59.95,59.96,59.93,59.955,223800000.0
2008-12-04 07:49:00,59.955,59.955,59.945,59.945,83200000.0
2008-12-04 07:50:00,59.955,59.975,59.955,59.97,96600000.0
2008-12-04 07:51:00,59.97,59.985,59.965,59.98,90000000.0
2008-12-04 07:52:00,59.975,60.005,59.96,59.985,193000000.0
2008-12-04 07:53:00,59.975,60.01,59.965,59.98,301200000.0
2008-12-04 07:54:00,59.985,59.985,59.97,59.975,140000000.0
2008-12-04 07:55:00,59.975,59.99,59.975,59.98,87800000.0
2008-12-04 07:56:00,59.98,59.985,59.975,59.975,41600000.0
2008-12-04 07:57:00,59.975,60.005,59.965,59.995,164800000.0
2008-12-04 07:58:00,60.0,60.03,60.0,60.025,97200000.0
2008-12-04 07:59:00,60.03,60.03,59.985,59.985,182400000.0
2008-12-04 08:00:00,59.985,60.0,59.975,59.99,188000000.0
2008-12-04 08:01:00,59.99,59.99,59.98,59.98,70400000.0
2008-12-04 08:02:00,59.985,60.005,59.975,59.975,193000000.0
2008-12-04 08:03:00,59.975,59.99,59.97,59.99,113800000.0
2008-12-04 08:04:00,60.005,60.005,59.985,59.995,68200000.0
2008-12-04 08:05:00,59.995,59.995,59.985,59.995,41600000.0
2008-12-04 08:06:00,59.995,59.995,59.99,59.99,46000000.0
2008-12-04 08:07:00,59.99,60.01,59.985,60.01,260800000.0
2008-12-04 08:08:00,60.01,60.01,60.0,60.01,160600000.0
2008-12-04 08:09:00,60.01,60.045,60.005,60.045,251800000.0
2008-12-04 08:10:00,60.045,60.055,60.045,60.045,68800000.0
2008-12-04 08:11:00,60.045,60.05,60.025,60.025,170800000.0
2008-12-04 08:12:00,60.025,60.045,60.01,60.03,268200000.0
2008-12-04 08:13:00,60.03,60.035,59.99,59.99,156400000.0
2008-12-04 08:14:00,59.99,60.015,59.975,59.995,132000000.0
2008-12-04 08:15:00,59.99,60.02,59.985,60.0,174800000.0
2008-12-04 08:16:00,60.0,60.0,59.95,59.95,168200000.0
2008-12-04 08:17:00,59.95,59.95,59.895,59.895,168400000.0
2008-12-04 08:18:00,59.895,59.895,59.855,59.885,457400000.0
2008-12-04 08:19:00,59.885,59.91,59.88,59.905,99800000.0
2008-12-04 08:20:00,59.905,59.965,59.905,59.965,286600000.0
2008-12-04 08:21:00,59.975,59.975,59.91,59.915,319800000.0
2008-12-04 08:22:00,59.91,59.93,59.885,59.885,164600000.0
2008-12-04 08:23:00,59.895,59.9,59.855,59.89,215800000.0
2008-12-04 08:24:00,59.89,59.89,59.855,59.865,336999999.0
2008-12-04 08:25:00,59.87,59.88,59.86,59.86,321400000.0
2008-12-04 08:26:00,59.86,59.905,59.86,59.88,261599999.0
2008-12-04 08:27:00,59.88,59.89,59.87,59.89,70600000.0
2008-12-04 08:28:00,59.895,59.935,59.89,59.92,196600000.0
2008-12-04 08:29:00,59.92,59.94,59.92,59.925,277600000.0
2008-12-04 08:30:00,59.93,59.96,59.93,59.945,177800000.0
2008-12-04 08:31:00,59.95,59.995,59.945,59.965,208600000.0
2008-12-04 08:32:00,59.96,59.975,59.955,59.975,85600000.0
2008-12-04 08:33:00,59.97,59.97,59.94,59.95,184000000.0
2008-12-04 08:34:00,59.95,59.985,59.95,59.98,212600000.0
2008-12-04 08:35:00,59.99,59.99,59.97,59.975,185000000.0
2008-12-04 08:36:00,59.975,59.975,59.95,59.96,150400000.0
2008-12-04 08:37:00,59.96,59.97,59.96,59.97,45200000.0
2008-12-04 08:38:00,59.995,60.0,59.985,59.99,64400000.0
2008-12-04 08:39:00,59.99,59.99,59.955,59.96,119200000.0
2008-12-04 08:40:00,59.96,59.96,59.91,59.92,261000000.0
2008-12-04 08:41:00,59.92,59.945,59.895,59.94,220800000.0
2008-12-04 08:42:00,59.94,59.96,59.91,59.915,161400000.0
2008-12-04 08:43:00,59.915,59.965,59.915,59.95,263200000.0
2008-12-04 08:44:00,59.955,59.955,59.935,59.935,146200000.0
2008-12-04 08:45:00,59.935,59.95,59.935,59.95,119600000.0
2008-12-04 08:46:00,59.95,59.95,59.93,59.93,103600000.0
2008-12-04 08:47:00,59.93,59.94,59.92,59.92,259600000.0
2008-12-04 08:48:00,59.92,59.92,59.88,59.895,199000000.0
2008-12-04 08:49:00,59.89,59.89,59.84,59.85,319200000.0
2008-12-04 08:50:00,59.85,59.85,59.815,59.84,209600000.0
2008-12-04 08:51:00,59.84,59.88,59.84,59.845,443200000.0
2008-12-04 08:52:00,59.845,59.85,59.8,59.805,176400000.0
2008-12-04 08:53:00,59.805,59.84,59.805,59.82,183800000.0
2008-12-04 08:54:00,59.82,59.82,59.715,59.72,333200000.0
2008-12-04 08:55:00,59.72,59.77,59.715,59.75,332400000.0
2008-12-04 08:56:00,59.75,59.755,59.69,59.705,224400000.0
2008-12-04 08:57:00,59.71,59.75,59.695,59.725,473800000.0
2008-12-04 08:58:00,59.725,59.735,59.66,59.68,376300000.0
2008-12-04 08:59:00,59.68,59.7,59.66,59.675,493200000.0
2008-12-04 09:00:00,59.66,59.66,59.65,59.65,174500000.0
2008-12-04 09:01:00,59.65,59.655,59.65,59.65,66800000.0
2008-12-04 09:02:00,59.65,59.67,59.64,59.66,244400000.0
2008-12-04 09:03:00,59.66,59.67,59.585,59.595,246600000.0
2008-12-04 09:04:00,59.595,59.595,59.475,59.515,382000000.0
2008-12-04 09:05:00,59.51,59.575,59.49,59.54,382200000.0
2008-12-04 09:06:00,59.54,59.54,59.49,59.505,388800000.0
2008-12-04 09:07:00,59.5,59.53,59.495,59.515,343800000.0
2008-12-04 09:08:00,59.525,59.545,59.49,59.5,193600000.0
2008-12-04 09:09:00,59.49,59.54,59.48,59.505,216600000.0
2008-12-04 09:10:00,59.515,59.55,59.505,59.525,444000000.0
2008-12-04 09:11:00,59.525,59.6,59.52,59.6,551600000.0
2008-12-04 09:12:00,59.6,59.605,59.57,59.595,553000000.0
2008-12-04 09:13:00,59.6,59.61,59.555,59.56,313400000.0
2008-12-04 09:14:00,59.56,59.575,59.53,59.55,362000000.0
2008-12-04 09:15:00,59.545,59.55,59.465,59.475,331400000.0
2008-12-04 09:16:00,59.475,59.48,59.415,59.42,328600000.0
2008-12-04 09:17:00,59.42,59.51,59.42,59.505,380600000.0
2008-12-04 09:18:00,59.51,59.555,59.5,59.55,289400000.0
2008-12-04 09:19:00,59.55,59.605,59.535,59.535,416400000.0
2008-12-04 09:20:00,59.535,59.56,59.53,59.555,240800000.0
2008-12-04 09:21:00,59.55,59.55,59.52,59.545,264800000.0
2008-12-04 09:22:00,59.55,59.555,59.535,59.545,114000000.0
2008-12-04 09:23:00,59.545,59.59,59.545,59.59,214200000.0
2008-12-04 09:24:00,59.575,59.58,59.555,59.555,167200000.0
2008-12-04 09:25:00,59.555,59.555,59.515,59.515,317400000.0
2008-12-04 09:26:00,59.515,59.54,59.515,59.54,209000000.0
2008-12-04 09:27:00,59.54,59.57,59.54,59.565,264800000.0
2008-12-04 09:28:00,59.57,59.585,59.54,59.56,376800000.0
2008-12-04 09:29:00,59.56,59.565,59.55,59.55,147200000.0
2008-12-04 09:30:00,59.545,59.595,59.545,59.58,194000000.0
2008-12-04 09:31:00,59.58,59.585,59.555,59.565,319000000.0
2008-12-04 09:32:00,59.57,59.6,59.565,59.58,266800000.0
2008-12-04 09:33:00,59.585,59.63,59.585,59.63,247400000.0
2008-12-04 09:34:00,59.63,59.63,59.6,59.6,105800000.0
2008-12-04 09:35:00,59.605,59.64,59.605,59.605,271000000.0
2008-12-04 09:36:00,59.6,59.62,59.585,59.585,372800000.0
2008-12-04 09:37:00,59.59,59.61,59.575,59.605,469000000.0
2008-12-04 09:38:00,59.605,59.61,59.59,59.6,139600000.0
2008-12-04 09:39:00,59.605,59.605,59.535,59.535,378800000.0
2008-12-04 09:40:00,59.535,59.555,59.525,59.545,71400000.0
2008-12-04 09:41:00,59.545,59.6,59.545,59.575,262400000.0
2008-12-04 09:42:00,59.575,59.63,59.575,59.625,258600000.0
2008-12-04 09:43:00,59.62,59.655,59.62,59.645,558600000.0
2008-12-04 09:44:00,59.645,59.735,59.645,59.73,485000000.0
2008-12-04 09:45:00,59.725,59.745,59.71,59.71,477400000.0
2008-12-04 09:46:00,59.7,59.7,59.66,59.67,440200000.0
2008-12-04 09:47:00,59.67,59.685,59.645,59.685,332600000.0
2008-12-04 09:48:00,59.685,59.695,59.66,59.685,327000000.0
2008-12-04 09:49:00,59.69,59.72,59.68,59.72,159600000.0
2008-12-04 09:50:00,59.715,59.75,59.715,59.74,234000000.0
2008-12-04 09:51:00,59.735,59.745,59.73,59.74,129600000.0
2008-12-04 09:52:00,59.74,59.75,59.73,59.745,308000000.0
2008-12-04 09:53:00,59.745,59.75,59.725,59.725,248000000.0
2008-12-04 09:54:00,59.725,59.74,59.725,59.725,101800000.0
2008-12-04 09:55:00,59.725,59.735,59.675,59.725,451200000.0
2008-12-04 09:56:00,59.725,59.725,59.68,59.685,302400000.0
2008-12-04 09:57:00,59.685,59.71,59.645,59.655,369400000.0
2008-12-04 09:58:00,59.655,59.655,59.625,59.63,312200000.0
2008-12-04 09:59:00,59.63,59.645,59.58,59.58,422200000.0
2008-12-04 10:00:00,59.58,59.605,59.54,59.545,325000000.0
2008-12-04 10:01:00,59.545,59.565,59.545,59.55,121800000.0
2008-12-04 10:02:00,59.555,59.655,59.555,59.645,308000000.0
2008-12-04 10:03:00,59.64,59.64,59.61,59.61,409400000.0
2008-12-04 10:04:00,59.615,59.63,59.605,59.615,281600000.0
2008-12-04 10:05:00,59.615,59.615,59.58,59.58,237000000.0
2008-12-04 10:06:00,59.58,59.58,59.53,59.57,233800000.0
2008-12-04 10:07:00,59.565,59.59,59.565,59.57,137000000.0
2008-12-04 10:08:00,59.575,59.585,59.56,59.565,326000000.0
2008-12-04 10:09:00,59.565,59.565,59.54,59.55,162000000.0
2008-12-04 10:10:00,59.55,59.55,59.53,59.55,221400000.0
2008-12-04 10:11:00,59.55,59.59,59.55,59.57,339200000.0
2008-12-04 10:12:00,59.565,59.57,59.52,59.52,540200000.0
2008-12-04 10:13:00,59.535,59.55,59.515,59.53,332400000.0
2008-12-04 10:14:00,59.53,59.56,59.53,59.535,127800000.0
2008-12-04 10:15:00,59.53,59.565,59.525,59.545,241800000.0
2008-12-04 10:16:00,59.55,59.55,59.54,59.55,46600000.0
2008-12-04 10:17:00,59.55,59.6,59.535,59.6,320200000.0
2008-12-04 10:18:00,59.595,59.63,59.57,59.57,225200000.0
2008-12-04 10:19:00,59.57,59.65,59.56,59.645,371200000.0
2008-12-04 10:20:00,59.65,59.655,59.625,59.65,258200000.0
2008-12-04 10:21:00,59.65,59.685,59.615,59.655,377800000.0
2008-12-04 10:22:00,59.655,59.68,59.625,59.63,422000000.0
2008-12-04 10:23:00,59.63,59.645,59.58,59.635,591000000.0
2008-12-04 10:24:00,59.635,59.645,59.63,59.64,236800000.0
2008-12-04 10:25:00,59.64,59.64,59.595,59.595,309200000.0
2008-12-04 10:26:00,59.595,59.62,59.585,59.615,355200000.0
2008-12-04 10:27:00,59.615,59.66,59.6,59.65,526000000.0
2008-12-04 10:28:00,59.655,59.695,59.625,59.63,523200000.0
2008-12-04 10:29:00,59.64,59.64,59.62,59.63,267600000.0
2008-12-04 10:30:00,59.635,59.675,59.615,59.615,300600000.0
2008-12-04 10:31:00,59.615,59.66,59.605,59.645,381399999.0
2008-12-04 10:32:00,59.655,59.67,59.64,59.65,391600000.0
2008-12-04 10:33:00,59.65,59.655,59.57,59.57,445200000.0
2008-12-04 10:34:00,59.565,59.69,59.56,59.67,438599999.0
2008-12-04 10:35:00,59.665,59.695,59.665,59.67,463400000.0
2008-12-04 10:36:00,59.67,59.67,59.55,59.555,431000000.0
2008-12-04 10:37:00,59.55,59.595,59.53,59.58,521400000.0
2008-12-04 10:38:00,59.585,59.605,59.57,59.6,313800000.0
2008-12-04 10:39:00,59.6,59.605,59.57,59.585,377800000.0
2008-12-04 10:40:00,59.59,59.7,59.585,59.7,496600000.0
2008-12-04 10:41:00,59.695,59.86,59.69,59.83,535600000.0
2008-12-04 10:42:00,59.825,59.83,59.74,59.775,601600000.0
2008-12-04 10:43:00,59.775,59.79,59.7,59.7,494200001.0
2008-12-04 10:44:00,59.7,59.7,59.64,59.685,471000000.0
2008-12-04 10:45:00,59.675,59.73,59.67,59.71,455800000.0
2008-12-04 10:46:00,59.71,59.72,59.635,59.65,398600001.0
2008-12-04 10:47:00,59.645,59.65,59.61,59.62,518800000.0
2008-12-04 10:48:00,59.62,59.66,59.575,59.65,353800000.0
2008-12-04 10:49:00,59.65,59.69,59.635,59.635,316600000.0
2008-12-04 10:50:00,59.64,59.645,59.6,59.63,459600001.0
2008-12-04 10:51:00,59.63,59.635,59.61,59.62,198400000.0
2008-12-04 10:52:00,59.62,59.625,59.595,59.61,109400000.0
2008-12-04 10:53:00,59.62,59.62,59.565,59.57,444600000.0
2008-12-04 10:54:00,59.575,59.59,59.56,59.58,226600000.0
2008-12-04 10:55:00,59.58,59.64,59.58,59.62,388000000.0
2008-12-04 10:56:00,59.615,59.63,59.6,59.63,355400000.0
2008-12-04 10:57:00,59.63,59.645,59.595,59.595,414200000.0
2008-12-04 10:58:00,59.6,59.615,59.565,59.6,395200000.0
2008-12-04 10:59:00,59.6,59.6,59.555,59.575,421000000.0
2008-12-04 11:00:00,59.59,59.59,59.485,59.575,477200000.0
2008-12-04 11:01:00,59.575,59.58,59.38,59.405,592600000.0
2008-12-04 11:02:00,59.4,59.4,59.255,59.305,655600000.0
2008-12-04 11:03:00,59.3,59.38,59.285,59.38,543400000.0
2008-12-04 11:04:00,59.39,59.435,59.335,59.395,606600000.0
2008-12-04 11:05:00,59.38,59.435,59.355,59.42,469999999.0
2008-12-04 11:06:00,59.425,59.515,59.425,59.495,577800000.0
2008-12-04 11:07:00,59.505,59.55,59.485,59.545,396600000.0
2008-12-04 11:08:00,59.555,59.555,59.515,59.54,454600000.0
2008-12-04 11:09:00,59.535,59.545,59.52,59.525,435000000.0
2008-12-04 11:10:00,59.53,59.53,59.495,59.52,279600000.0
2008-12-04 11:11:00,59.525,59.525,59.475,59.49,428800000.0
2008-12-04 11:12:00,59.49,59.52,59.47,59.515,245400000.0
2008-12-04 11:13:00,59.515,59.515,59.49,59.495,99600000.0
2008-12-04 11:14:00,59.495,59.58,59.495,59.505,456400000.0
2008-12-04 11:15:00,59.51,59.6,59.51,59.59,361600000.0
2008-12-04 11:16:00,59.595,59.64,59.515,59.63,508600000.0
2008-12-04 11:17:00,59.625,59.75,59.625,59.74,540799999.0
2008-12-04 11:18:00,59.745,59.745,59.635,59.655,470200000.0
2008-12-04 11:19:00,59.655,59.785,59.655,59.77,495200000.0
2008-12-04 11:20:00,59.765,59.84,59.75,59.815,416800000.0
2008-12-04 11:21:00,59.825,59.83,59.755,59.795,486000000.0
2008-12-04 11:22:00,59.795,59.815,59.775,59.8,296000000.0
2008-12-04 11:23:00,59.81,59.81,59.765,59.765,372800000.0
2008-12-04 11:24:00,59.765,59.79,59.76,59.79,175000000.0
2008-12-04 11:25:00,59.795,59.795,59.725,59.755,487600000.0
2008-12-04 11:26:00,59.75,59.785,59.74,59.78,313200000.0
2008-12-04 11:27:00,59.78,59.785,59.755,59.765,230400000.0
2008-12-04 11:28:00,59.755,59.78,59.735,59.75,313200000.0
2008-12-04 11:29:00,59.75,59.75,59.71,59.73,142200000.0
2008-12-04 11:30:00,59.73,59.77,59.72,59.725,226800000.0
2008-12-04 11:31:00,59.72,59.75,59.72,59.725,359200000.0
2008-12-04 11:32:00,59.725,59.74,59.715,59.725,152200000.0
2008-12-04 11:33:00,59.725,59.74,59.725,59.735,75200000.0
2008-12-04 11:34:00,59.73,59.735,59.675,59.68,326400000.0
2008-12-04 11:35:00,59.68,59.695,59.65,59.69,543400000.0
2008-12-04 11:36:00,59.7,59.73,59.655,59.7,577300000.0
2008-12-04 11:37:00,59.7,59.76,59.695,59.725,258200000.0
2008-12-04 11:38:00,59.725,59.725,59.67,59.695,465800000.0
2008-12-04 11:39:00,59.69,59.73,59.69,59.73,312400000.0
2008-12-04 11:40:00,59.725,59.755,59.725,59.74,266200000.0
2008-12-04 11:41:00,59.74,59.74,59.715,59.715,235200000.0
2008-12-04 11:42:00,59.715,59.72,59.615,59.635,392000000.0
2008-12-04 11:43:00,59.65,59.67,59.595,59.66,599800000.0
2008-12-04 11:44:00,59.645,59.66,59.6,59.605,224000000.0
2008-12-04 11:45:00,59.6,59.63,59.58,59.625,335200000.0
2008-12-04 11:46:00,59.63,59.895,59.62,59.875,391000000.0
2008-12-04 11:47:00,59.875,59.885,59.81,59.82,216800000.0
2008-12-04 11:48:00,59.82,59.94,59.805,59.9,414100000.0
2008-12-04 11:49:00,59.9,59.92,59.875,59.915,339200000.0
2008-12-04 11:50:00,59.915,59.915,59.84,59.84,197800000.0
2008-12-04 11:51:00,59.84,59.845,59.795,59.795,148000000.0
2008-12-04 11:52:00,59.795,59.795,59.675,59.72,425100000.0
2008-12-04 11:53:00,59.72,59.77,59.705,59.715,546000000.0
2008-12-04 11:54:00,59.71,59.73,59.71,59.725,290200000.0
2008-12-04 11:55:00,59.73,59.795,59.725,59.785,215000000.0
2008-12-04 11:56:00,59.785,59.805,59.715,59.715,324900000.0
2008-12-04 11:57:00,59.72,59.77,59.7,59.745,388600000.0
2008-12-04 11:58:00,59.745,59.88,59.745,59.805,192800000.0
2008-12-04 11:59:00,59.795,59.965,59.775,59.84,325000000.0
2008-12-04 12:00:00,59.845,59.855,59.775,59.8,180400000.0
2008-12-04 12:01:00,59.8,59.805,59.755,59.805,240200000.0
2008-12-04 12:02:00,59.795,59.795,59.765,59.78,401800000.0
2008-12-04 12:03:00,59.78,59.795,59.74,59.75,193400000.0
2008-12-04 12:04:00,59.74,59.75,59.73,59.75,123200000.0
2008-12-04 12:05:00,59.745,59.745,59.71,59.715,104600000.0
2008-12-04 12:06:00,59.715,59.74,59.715,59.735,62600000.0
2008-12-04 12:07:00,59.73,59.76,59.715,59.76,223400000.0
2008-12-04 12:08:00,59.75,59.8,59.75,59.77,87400000.0
2008-12-04 12:09:00,59.705,59.705,59.613,59.624,186600000.0
2008-12-04 12:10:00,59.605,59.633,59.561,59.631,145400000.0
2008-12-04 12:11:00,59.627,59.68,59.596,59.649,196000000.0
2008-12-04 12:12:00,59.648,59.67,59.614,59.642,282000000.0
2008-12-04 12:13:00,59.647,59.669,59.603,59.659,272600000.0
2008-12-04 12:14:00,59.663,59.676,59.622,59.639,208300000.0
2008-12-04 12:15:00,59.637,59.691,59.614,59.679,195000000.0
2008-12-04 12:16:00,59.681,59.72,59.643,59.661,251200000.0
2008-12-04 12:17:00,59.663,59.69,59.631,59.677,210400000.0
2008-12-04 12:18:00,59.662,59.67,59.616,59.667,190000000.0
2008-12-04 12:19:00,59.665,59.691,59.622,59.691,173600000.0
2008-12-04 12:20:00,59.652,59.712,59.652,59.681,273500000.0
2008-12-04 12:21:00,59.66,59.697,59.645,59.645,222000000.0
2008-12-04 12:22:00,59.668,59.672,59.625,59.651,260600000.0
2008-12-04 12:23:00,59.655,59.671,59.616,59.659,261000000.0
2008-12-04 12:24:00,59.659,59.682,59.621,59.634,241800000.0
2008-12-04 12:25:00,59.651,59.665,59.619,59.659,219400000.0
2008-12-04 12:26:00,59.648,59.698,59.633,59.681,196800000.0
2008-12-04 12:27:00,59.663,59.671,59.611,59.642,183600000.0
2008-12-04 12:28:00,59.644,59.686,59.614,59.673,86200000.0
2008-12-04 12:29:00,59.67,59.703,59.643,59.67,214300000.0
2008-12-04 12:30:00,59.689,59.713,59.668,59.705,144600000.0
2008-12-04 12:31:00,59.716,59.783,59.669,59.763,234500000.0
2008-12-04 12:32:00,59.756,59.805,59.733,59.75,178800000.0
2008-12-04 12:33:00,59.772,59.814,59.747,59.763,224800000.0
2008-12-04 12:34:00,59.771,59.812,59.762,59.793,153200000.0
2008-12-04 12:35:00,59.795,59.81,59.715,59.727,210200000.0
2008-12-04 12:36:00,59.737,59.787,59.718,59.787,312600000.0
2008-12-04 12:37:00,59.772,59.821,59.738,59.772,333400000.0
2008-12-04 12:38:00,59.766,59.801,59.734,59.755,342400000.0
2008-12-04 12:39:00,59.768,59.785,59.721,59.735,332200000.0
2008-12-04 12:40:00,59.708,59.748,59.699,59.728,137200000.0
2008-12-04 12:41:00,59.729,59.769,59.714,59.75,137200000.0
2008-12-04 12:42:00,59.757,59.761,59.723,59.744,191300000.0
2008-12-04 12:43:00,59.73,59.78,59.729,59.735,240000000.0
2008-12-04 12:44:00,59.744,59.768,59.714,59.752,212400000.0
2008-12-04 12:45:00,59.745,59.745,59.71,59.715,150000000.0
2008-12-04 12:46:00,59.725,59.725,59.695,59.705,169600000.0
2008-12-04 12:47:00,59.7,59.739,59.675,59.723,311900000.0
2008-12-04 12:48:00,59.712,59.715,59.626,59.649,327400000.0
2008-12-04 12:49:00,59.678,59.691,59.637,59.682,247400000.0
2008-12-04 12:50:00,59.671,59.685,59.607,59.63,340200000.0
2008-12-04 12:51:00,59.648,59.7,59.633,59.668,175200000.0
2008-12-04 12:52:00,59.683,59.69,59.621,59.66,135200000.0
2008-12-04 12:53:00,59.658,59.66,59.62,59.62,200200000.0
2008-12-04 12:54:00,59.618,59.674,59.618,59.667,211200000.0
2008-12-04 12:55:00,59.67,59.693,59.64,59.686,127400000.0
2008-12-04 12:56:00,59.702,59.722,59.675,59.713,196200000.0
2008-12-04 12:57:00,59.659,59.712,59.659,59.695,220600000.0
2008-12-04 12:58:00,59.697,59.706,59.665,59.677,180600000.0
2008-12-04 12:59:00,59.696,59.735,59.666,59.735,402800000.0
2008-12-04 13:00:00,59.748,59.775,59.711,59.748,338500000.0
2008-12-04 13:01:00,59.734,59.746,59.668,59.705,237800000.0
2008-12-04 13:02:00,59.697,59.698,59.647,59.688,178600000.0
2008-12-04 13:03:00,59.725,59.725,59.705,59.705,130600000.0
2008-12-04 13:04:00,59.71,59.745,59.7,59.745,249000000.0
2008-12-04 13:05:00,59.745,59.76,59.725,59.75,135800000.0
2008-12-04 13:06:00,59.76,59.77,59.72,59.725,188000000.0
2008-12-04 13:07:00,59.725,59.725,59.66,59.71,402600000.0
2008-12-04 13:08:00,59.715,59.725,59.625,59.63,330200000.0
2008-12-04 13:09:00,59.63,59.64,59.605,59.63,353800000.0
2008-12-04 13:10:00,59.635,59.72,59.575,59.72,428200000.0
2008-12-04 13:11:00,59.72,59.73,59.695,59.715,325800000.0
2008-12-04 13:12:00,59.715,59.725,59.66,59.71,363200000.0
2008-12-04 13:13:00,59.71,59.775,59.71,59.755,363000000.0
2008-12-04 13:14:00,59.755,59.76,59.74,59.74,261000000.0
2008-12-04 13:15:00,59.74,59.75,59.73,59.745,233200000.0
2008-12-04 13:16:00,59.74,59.755,59.725,59.74,257000000.0
2008-12-04 13:17:00,59.745,59.75,59.725,59.745,214400000.0
2008-12-04 13:18:00,59.745,59.755,59.725,59.725,245600000.0
2008-12-04 13:19:00,59.725,59.725,59.67,59.67,484000000.0
2008-12-04 13:20:00,59.67,59.67,59.64,59.66,420400000.0
2008-12-04 13:21:00,59.655,59.655,59.615,59.64,310000000.0
2008-12-04 13:22:00,59.625,59.675,59.615,59.675,369800000.0
2008-12-04 13:23:00,59.67,59.685,59.64,59.645,213400000.0
2008-12-04 13:24:00,59.635,59.64,59.52,59.56,450600000.0
2008-12-04 13:25:00,59.56,59.73,59.56,59.715,512800000.0
2008-12-04 13:26:00,59.7,59.81,59.675,59.78,593100000.0
2008-12-04 13:27:00,59.78,59.87,59.77,59.87,442400000.0
2008-12-04 13:28:00,59.87,59.895,59.83,59.86,408400000.0
2008-12-04 13:29:00,59.855,59.87,59.765,59.78,295000000.0
2008-12-04 13:30:00,59.78,59.89,59.765,59.865,497200000.0
2008-12-04 13:31:00,59.87,59.89,59.85,59.855,144200000.0
2008-12-04 13:32:00,59.86,59.925,59.85,59.91,189600000.0
2008-12-04 13:33:00,59.91,59.935,59.885,59.925,241800000.0
2008-12-04 13:34:00,59.93,60.035,59.93,60.015,344600000.0
2008-12-04 13:35:00,60.025,60.025,59.96,59.98,270600000.0
2008-12-04 13:36:00,59.98,60.01,59.975,59.985,214000000.0
2008-12-04 13:37:00,59.985,59.985,59.945,59.945,251800000.0
2008-12-04 13:38:00,59.945,59.95,59.94,59.945,92800000.0
2008-12-04 13:39:00,59.945,59.945,59.855,59.86,408800000.0
2008-12-04 13:40:00,59.86,59.89,59.83,59.86,352200001.0
2008-12-04 13:41:00,59.865,59.9,59.85,59.85,218600000.0
2008-12-04 13:42:00,59.85,59.855,59.79,59.8,456600000.0
2008-12-04 13:43:00,59.8,59.825,59.78,59.82,237600000.0
2008-12-04 13:44:00,59.815,59.825,59.815,59.815,26800000.0
2008-12-04 13:45:00,59.815,59.83,59.795,59.795,80600000.0
2008-12-04 13:46:00,59.805,59.815,59.795,59.81,60000000.0
2008-12-04 13:47:00,59.8,59.815,59.78,59.78,58600000.0
2008-12-04 13:48:00,59.78,59.785,59.745,59.765,88400000.0
2008-12-04 13:49:00,59.77,59.8,59.765,59.78,217600000.0
2008-12-04 13:50:00,59.785,59.86,59.78,59.805,219600000.0
2008-12-04 13:51:00,59.805,59.825,59.78,59.795,241000000.0
2008-12-04 13:52:00,59.795,59.805,59.78,59.805,217800000.0
2008-12-04 13:53:00,59.81,59.825,59.77,59.785,265800000.0
2008-12-04 13:54:00,59.785,59.825,59.785,59.805,194200000.0
2008-12-04 13:55:00,59.805,59.825,59.795,59.815,164400000.0
2008-12-04 13:56:00,59.82,59.84,59.815,59.82,194800000.0
2008-12-04 13:57:00,59.825,59.85,59.805,59.85,145600000.0
2008-12-04 13:58:00,59.85,59.85,59.8,59.82,80000000.0
2008-12-04 13:59:00,59.825,59.855,59.81,59.82,211800000.0
2008-12-04 14:00:00,59.825,59.945,59.82,59.925,226600000.0
2008-12-04 14:01:00,59.895,59.895,59.8,59.825,348800000.0
2008-12-04 14:02:00,59.815,59.85,59.775,59.775,314000000.0
2008-12-04 14:03:00,59.77,59.785,59.72,59.75,420200000.0
2008-12-04 14:04:00,59.75,59.88,59.725,59.85,490600000.0
2008-12-04 14:05:00,59.835,59.94,59.825,59.94,312200000.0
2008-12-04 14:06:00,59.935,59.945,59.845,59.865,235400000.0
2008-12-04 14:07:00,59.87,59.875,59.785,59.79,237400000.0
2008-12-04 14:08:00,59.795,59.83,59.79,59.83,74800000.0
2008-12-04 14:09:00,59.82,59.87,59.8,59.8,362000000.0
2008-12-04 14:10:00,59.785,59.785,59.6,59.73,535600000.0
2008-12-04 14:11:00,59.73,59.78,59.715,59.75,330200000.0
2008-12-04 14:12:00,59.75,59.78,59.74,59.765,266200000.0
2008-12-04 14:13:00,59.77,59.795,59.765,59.78,272600000.0
2008-12-04 14:14:00,59.78,59.78,59.75,59.77,202600000.0
2008-12-04 14:15:00,59.765,59.88,59.765,59.825,500600000.0
2008-12-04 14:16:00,59.825,59.96,59.82,59.915,450100000.0
2008-12-04 14:17:00,59.915,59.94,59.895,59.92,247600000.0
2008-12-04 14:18:00,59.92,59.925,59.85,59.86,203600000.0
2008-12-04 14:19:00,59.865,59.865,59.84,59.855,204000000.0
2008-12-04 14:20:00,59.865,59.88,59.82,59.88,249800000.0
2008-12-04 14:21:00,59.885,59.895,59.85,59.85,189000000.0
2008-12-04 14:22:00,59.85,59.875,59.84,59.865,209200000.0
2008-12-04 14:23:00,59.88,59.9,59.82,59.845,288400000.0
2008-12-04 14:24:00,59.845,59.86,59.84,59.845,154600000.0
2008-12-04 14:25:00,59.845,59.845,59.8,59.83,215000000.0
2008-12-04 14:26:00,59.84,59.875,59.83,59.865,213000000.0
2008-12-04 14:27:00,59.865,59.865,59.825,59.84,258200000.0
2008-12-04 14:28:00,59.855,59.895,59.815,59.815,173600000.0
2008-12-04 14:29:00,59.815,59.86,59.805,59.805,294200000.0
2008-12-04 14:30:00,59.805,59.855,59.805,59.805,248400000.0
2008-12-04 14:31:00,59.81,59.81,59.71,59.725,399800000.0
2008-12-04 14:32:00,59.725,59.755,59.725,59.755,245400000.0
2008-12-04 14:33:00,59.755,59.785,59.74,59.745,252000000.0
2008-12-04 14:34:00,59.745,59.835,59.745,59.815,406999999.0
2008-12-04 14:35:00,59.81,59.83,59.77,59.825,212800000.0
2008-12-04 14:36:00,59.825,59.825,59.775,59.795,135000000.0
2008-12-04 14:37:00,59.795,59.83,59.79,59.79,277400000.0
2008-12-04 14:38:00,59.79,59.79,59.74,59.78,314400000.0
2008-12-04 14:39:00,59.78,59.805,59.765,59.8,150000000.0
2008-12-04 14:40:00,59.805,59.84,59.8,59.81,304200000.0
2008-12-04 14:41:00,59.82,59.82,59.765,59.78,152600000.0
2008-12-04 14:42:00,59.775,59.805,59.775,59.8,167000000.0
2008-12-04 14:43:00,59.8,59.81,59.78,59.78,108000000.0
2008-12-04 14:44:00,59.785,59.81,59.785,59.8,161000000.0
2008-12-04 14:45:00,59.8,59.94,59.79,59.86,354400000.0
2008-12-04 14:46:00,59.86,59.93,59.855,59.88,349000000.0
2008-12-04 14:47:00,59.88,59.9,59.835,59.865,361400000.0
2008-12-04 14:48:00,59.87,59.885,59.84,59.85,358000000.0
2008-12-04 14:49:00,59.855,59.86,59.82,59.83,254800000.0
2008-12-04 14:50:00,59.825,59.825,59.685,59.705,481000000.0
2008-12-04 14:51:00,59.715,59.72,59.685,59.69,246600000.0
2008-12-04 14:52:00,59.69,59.715,59.665,59.685,199800000.0
2008-12-04 14:53:00,59.67,59.76,59.67,59.76,392600000.0
2008-12-04 14:54:00,59.755,59.845,59.74,59.835,471400000.0
2008-12-04 14:55:00,59.83,59.995,59.83,59.91,277400000.0
2008-12-04 14:56:00,59.91,59.92,59.875,59.915,326800000.0
2008-12-04 14:57:00,59.9,59.9,59.84,59.86,224400000.0
2008-12-04 14:58:00,59.86,59.935,59.82,59.93,285400000.0
2008-12-04 14:59:00,59.925,59.955,59.925,59.95,432200000.0
2008-12-04 15:00:00,59.95,59.95,59.775,59.85,373400000.0
2008-12-04 15:01:00,59.85,59.94,59.85,59.91,374400000.0
2008-12-04 15:02:00,59.905,59.915,59.85,59.9,267199999.0
2008-12-04 15:03:00,59.9,59.92,59.87,59.87,224200000.0
2008-12-04 15:04:00,59.865,59.875,59.835,59.845,184400000.0
2008-12-04 15:05:00,59.84,59.85,59.805,59.81,254400000.0
2008-12-04 15:06:00,59.81,59.85,59.79,59.82,401000000.0
2008-12-04 15:07:00,59.825,59.845,59.8,59.81,269400000.0
2008-12-04 15:08:00,59.81,59.81,59.76,59.76,366000000.0
2008-12-04 15:09:00,59.76,59.77,59.73,59.73,414600000.0
2008-12-04 15:10:00,59.725,59.74,59.635,59.675,397400000.0
2008-12-04 15:11:00,59.68,59.74,59.675,59.735,278200000.0
2008-12-04 15:12:00,59.73,59.785,59.73,59.775,393000000.0
2008-12-04 15:13:00,59.775,59.79,59.715,59.755,333200000.0
2008-12-04 15:14:00,59.76,59.76,59.595,59.62,296400000.0
2008-12-04 15:15:00,59.62,59.71,59.62,59.705,131200000.0
2008-12-04 15:16:00,59.7,59.7,59.62,59.625,288200000.0
2008-12-04 15:17:00,59.63,59.71,59.615,59.7,243600000.0
2008-12-04 15:18:00,59.695,59.79,59.68,59.74,193600000.0
2008-12-04 15:19:00,59.74,59.76,59.725,59.74,240600000.0
2008-12-04 15:20:00,59.74,59.76,59.715,59.715,186900000.0
2008-12-04 15:21:00,59.715,59.715,59.64,59.66,406200000.0
2008-12-04 15:22:00,59.665,59.675,59.54,59.565,277200000.0
2008-12-04 15:23:00,59.57,59.6,59.565,59.575,180600000.0
2008-12-04 15:24:00,59.575,59.635,59.56,59.615,225200000.0
2008-12-04 15:25:00,59.62,59.7,59.6,59.695,279800000.0
2008-12-04 15:26:00,59.695,59.705,59.62,59.635,277000000.0
2008-12-04 15:27:00,59.635,59.675,59.58,59.655,424800000.0
2008-12-04 15:28:00,59.66,59.705,59.655,59.665,291600000.0
2008-12-04 15:29:00,59.665,59.67,59.58,59.6,342600000.0
2008-12-04 15:30:00,59.615,59.765,59.595,59.72,549600000.0
2008-12-04 15:31:00,59.72,59.73,59.66,59.685,242600000.0
2008-12-04 15:32:00,59.68,59.7,59.655,59.66,73800000.0
2008-12-04 15:33:00,59.66,59.7,59.66,59.7,84600000.0
2008-12-04 15:34:00,59.705,59.75,59.695,59.715,307400000.0
2008-12-04 15:35:00,59.715,59.725,59.7,59.7,88600000.0
2008-12-04 15:36:00,59.705,59.74,59.705,59.71,108800000.0
2008-12-04 15:37:00,59.71,59.745,59.71,59.74,110400000.0
2008-12-04 15:38:00,59.745,59.77,59.735,59.745,52800000.0
2008-12-04 15:39:00,59.745,59.745,59.69,59.7,125000000.0
2008-12-04 15:40:00,59.695,59.695,59.62,59.63,191800000.0
2008-12-04 15:41:00,59.63,59.675,59.63,59.65,123200000.0
2008-12-04 15:42:00,59.66,59.695,59.61,59.695,169200000.0
2008-12-04 15:43:00,59.69,59.725,59.65,59.675,227800000.0
2008-12-04 15:44:00,59.675,59.675,59.65,59.66,202600000.0
2008-12-04 15:45:00,59.675,59.69,59.605,59.605,310600000.0
2008-12-04 15:46:00,59.61,59.685,59.595,59.675,271600000.0
2008-12-04 15:47:00,59.68,59.685,59.495,59.5,421400000.0
2008-12-04 15:48:00,59.495,59.62,59.495,59.575,258000000.0
2008-12-04 15:49:00,59.57,59.63,59.565,59.625,181800000.0
2008-12-04 15:50:00,59.625,59.625,59.57,59.595,224800000.0
2008-12-04 15:51:00,59.59,59.615,59.545,59.545,287200000.0
2008-12-04 15:52:00,59.555,59.585,59.545,59.545,264200000.0
2008-12-04 15:53:00,59.55,59.555,59.53,59.535,121600000.0
2008-12-04 15:54:00,59.545,59.575,59.53,59.555,132000000.0
2008-12-04 15:55:00,59.57,59.585,59.555,59.56,127200000.0
2008-12-04 15:56:00,59.56,59.575,59.55,59.55,172200000.0
2008-12-04 15:57:00,59.56,59.625,59.56,59.62,160600000.0
2008-12-04 15:58:00,59.62,59.66,59.62,59.635,201800000.0
2008-12-04 15:59:00,59.64,59.665,59.475,59.505,234400000.0
2008-12-04 16:00:00,59.505,59.56,59.485,59.555,268000000.0
2008-12-04 16:01:00,59.555,59.555,59.515,59.515,217600000.0
2008-12-04 16:02:00,59.515,59.535,59.5,59.505,196800000.0
2008-12-04 16:03:00,59.53,59.53,59.41,59.46,306800000.0
2008-12-04 16:04:00,59.465,59.48,59.435,59.44,272000000.0
2008-12-04 16:05:00,59.445,59.595,59.44,59.585,247600000.0
2008-12-04 16:06:00,59.59,59.61,59.585,59.61,136200000.0
2008-12-04 16:07:00,59.61,59.66,59.59,59.595,211800000.0
2008-12-04 16:08:00,59.6,59.6,59.555,59.56,319400000.0
2008-12-04 16:09:00,59.555,59.64,59.55,59.625,142600000.0
2008-12-04 16:10:00,59.625,59.76,59.615,59.76,244800000.0
2008-12-04 16:11:00,59.755,59.755,59.63,59.65,429900000.0
2008-12-04 16:12:00,59.65,59.66,59.61,59.62,197600000.0
2008-12-04 16:13:00,59.615,59.665,59.61,59.64,123600000.0
2008-12-04 16:14:00,59.645,59.665,59.62,59.66,164400000.0
2008-12-04 16:15:00,59.655,59.66,59.535,59.535,268800000.0
2008-12-04 16:16:00,59.535,59.545,59.52,59.545,76000000.0
2008-12-04 16:17:00,59.55,59.595,59.55,59.595,42200000.0
2008-12-04 16:18:00,59.59,59.63,59.58,59.585,257200000.0
2008-12-04 16:19:00,59.585,59.65,59.58,59.58,170400000.0
2008-12-04 16:20:00,59.58,59.66,59.58,59.655,247600000.0
2008-12-04 16:21:00,59.655,59.725,59.655,59.7,318800000.0
2008-12-04 16:22:00,59.7,59.71,59.635,59.71,226000000.0
2008-12-04 16:23:00,59.73,59.73,59.625,59.64,423800000.0
2008-12-04 16:24:00,59.635,59.665,59.59,59.66,310800000.0
2008-12-04 16:25:00,59.66,59.66,59.61,59.615,305800001.0
2008-12-04 16:26:00,59.615,59.685,59.61,59.675,323000000.0
2008-12-04 16:27:00,59.68,59.685,59.615,59.63,369800000.0
2008-12-04 16:28:00,59.625,59.63,59.59,59.59,421000000.0
2008-12-04 16:29:00,59.59,59.63,59.585,59.63,94800000.0
2008-12-04 16:30:00,59.645,59.68,59.595,59.675,310600000.0
2008-12-04 16:31:00,59.665,59.845,59.655,59.81,286000000.0
2008-12-04 16:32:00,59.81,59.845,59.73,59.835,528800001.0
2008-12-04 16:33:00,59.85,59.935,59.7,59.74,542800000.0
2008-12-04 16:34:00,59.745,59.825,59.7,59.79,473900000.0
2008-12-04 16:35:00,59.79,59.85,59.77,59.845,319800000.0
2008-12-04 16:36:00,59.855,59.855,59.76,59.76,333800000.0
2008-12-04 16:37:00,59.76,59.815,59.75,59.765,427000000.0
2008-12-04 16:38:00,59.765,59.77,59.69,59.765,488000000.0
2008-12-04 16:39:00,59.76,59.84,59.745,59.84,215200000.0
2008-12-04 16:40:00,59.845,59.965,59.845,59.895,344600000.0
2008-12-04 16:41:00,59.9,59.91,59.81,59.815,251800000.0
2008-12-04 16:42:00,59.81,59.84,59.765,59.815,387200000.0
2008-12-04 16:43:00,59.815,59.895,59.815,59.87,354800000.0
2008-12-04 16:44:00,59.865,59.865,59.795,59.815,482400000.0
2008-12-04 16:45:00,59.815,59.865,59.8,59.805,516400001.0
2008-12-04 16:46:00,59.8,59.88,59.765,59.88,445400000.0
2008-12-04 16:47:00,59.88,59.97,59.87,59.885,442399999.0
2008-12-04 16:48:00,59.885,59.93,59.875,59.885,225600000.0
2008-12-04 16:49:00,59.885,59.975,59.82,59.92,402600000.0
2008-12-04 16:50:00,59.92,59.985,59.9,59.985,250000000.0
2008-12-04 16:51:00,59.985,60.05,59.955,60.05,251000000.0
2008-12-04 16:52:00,60.055,60.075,59.995,60.045,220600000.0
2008-12-04 16:53:00,60.03,60.04,59.985,59.99,418000000.0
2008-12-04 16:54:00,59.99,60.025,59.985,60.0,316600000.0
2008-12-04 16:55:00,60.0,60.0,59.93,59.965,331999999.0
2008-12-04 16:56:00,59.97,60.015,59.96,60.015,239800000.0
2008-12-04 16:57:00,60.015,60.025,59.985,59.99,304800000.0
2008-12-04 16:58:00,59.99,60.005,59.97,59.985,157400000.0
2008-12-04 16:59:00,60.01,60.015,59.97,59.99,164400000.0
2008-12-04 17:00:00,59.99,60.0,59.935,59.945,225400000.0
2008-12-04 17:01:00,59.935,59.985,59.935,59.98,239800000.0
2008-12-04 17:02:00,59.98,60.06,59.955,60.03,279200000.0
2008-12-04 17:03:00,60.06,60.07,59.955,59.965,230000000.0
2008-12-04 17:04:00,59.97,60.02,59.95,59.965,431800000.0
2008-12-04 17:05:00,59.96,59.995,59.95,59.985,162400000.0
2008-12-04 17:06:00,59.985,60.005,59.895,59.905,316200000.0
2008-12-04 17:07:00,59.905,59.925,59.86,59.865,266400000.0
2008-12-04 17:08:00,59.865,59.895,59.855,59.86,464600000.0
2008-12-04 17:09:00,59.86,60.015,59.84,59.955,526200000.0
2008-12-04 17:10:00,59.95,59.99,59.875,59.9,404600000.0
2008-12-04 17:11:00,59.9,59.905,59.825,59.865,235200000.0
2008-12-04 17:12:00,59.865,59.875,59.8,59.835,223800000.0
2008-12-04 17:13:00,59.835,59.885,59.8,59.81,343800000.0
2008-12-04 17:14:00,59.805,59.865,59.79,59.86,296000000.0
2008-12-04 17:15:00,59.845,59.89,59.8,59.825,312600000.0
2008-12-04 17:16:00,59.83,59.875,59.815,59.86,95600000.0
2008-12-04 17:17:00,59.86,59.955,59.825,59.915,334000000.0
2008-12-04 17:18:00,59.93,59.995,59.92,59.93,444200000.0
2008-12-04 17:19:00,59.93,59.965,59.85,59.85,245200000.0
2008-12-04 17:20:00,59.855,59.88,59.82,59.85,130000000.0
2008-12-04 17:21:00,59.845,59.975,59.845,59.975,330200000.0
2008-12-04 17:22:00,59.97,60.015,59.95,60.015,382000000.0
2008-12-04 17:23:00,60.03,60.045,59.98,60.015,183100000.0
2008-12-04 17:24:00,60.02,60.045,59.965,59.995,222800000.0
2008-12-04 17:25:00,59.99,60.02,59.965,60.015,201600000.0
2008-12-04 17:26:00,60.02,60.02,59.91,59.96,178000000.0
2008-12-04 17:27:00,59.96,59.98,59.895,59.915,338400000.0
2008-12-04 17:28:00,59.915,59.915,59.88,59.905,116400000.0
2008-12-04 17:29:00,59.905,59.905,59.755,59.785,191800000.0
2008-12-04 17:30:00,59.765,59.795,59.735,59.765,167400000.0
2008-12-04 17:31:00,59.765,59.82,59.76,59.82,112600000.0
2008-12-04 17:32:00,59.815,59.86,59.78,59.86,175400000.0
2008-12-04 17:33:00,59.855,59.885,59.825,59.885,169200000.0
2008-12-04 17:34:00,59.88,59.97,59.875,59.955,185200000.0
2008-12-04 17:35:00,59.955,60.025,59.94,59.945,245200000.0
2008-12-04 17:36:00,59.945,59.97,59.93,59.95,223000000.0
2008-12-04 17:37:00,59.95,59.95,59.89,59.9,160000000.0
2008-12-04 17:38:00,59.91,59.96,59.895,59.955,510400000.0
2008-12-04 17:39:00,59.965,60.07,59.965,60.005,336299999.0
2008-12-04 17:40:00,60.0,60.155,60.0,60.125,335400000.0
2008-12-04 17:41:00,60.11,60.155,60.06,60.13,302600000.0
2008-12-04 17:42:00,60.13,60.215,60.1,60.14,345800000.0
2008-12-04 17:43:00,60.14,60.185,60.075,60.145,389400000.0
2008-12-04 17:44:00,60.14,60.175,60.065,60.08,467800000.0
2008-12-04 17:45:00,60.08,60.105,60.05,60.055,382800000.0
2008-12-04 17:46:00,60.06,60.14,60.05,60.105,348900000.0
2008-12-04 17:47:00,60.1,60.11,59.97,59.995,241400000.0
2008-12-04 17:48:00,59.995,60.12,59.99,60.065,243000000.0
2008-12-04 17:49:00,60.055,60.14,60.055,60.115,242800000.0
2008-12-04 17:50:00,60.11,60.11,60.02,60.05,352000000.0
2008-12-04 17:51:00,60.05,60.13,60.04,60.13,233200000.0
2008-12-04 17:52:00,60.13,60.215,60.13,60.21,188000000.0
2008-12-04 17:53:00,60.2,60.29,60.2,60.265,334600000.0
2008-12-04 17:54:00,60.265,60.285,60.22,60.24,254800000.0
2008-12-04 17:55:00,60.235,60.245,60.2,60.22,270000000.0
2008-12-04 17:56:00,60.22,60.225,60.175,60.185,339600000.0
2008-12-04 17:57:00,60.185,60.2,60.155,60.18,315399999.0
2008-12-04 17:58:00,60.175,60.265,60.165,60.26,239800000.0
2008-12-04 17:59:00,60.255,60.3,60.18,60.25,285900000.0
2008-12-04 18:00:00,60.25,60.26,60.17,60.175,208400000.0
2008-12-04 18:01:00,60.175,60.175,60.145,60.15,322400000.0
2008-12-04 18:02:00,60.145,60.215,60.13,60.195,327400000.0
2008-12-04 18:03:00,60.195,60.245,60.185,60.2,547600000.0
2008-12-04 18:04:00,60.2,60.265,60.2,60.23,314600000.0
2008-12-04 18:05:00,60.23,60.28,60.205,60.215,455600000.0
2008-12-04 18:06:00,60.22,60.245,60.18,60.18,478199999.0
2008-12-04 18:07:00,60.18,60.235,60.18,60.19,486600000.0
2008-12-04 18:08:00,60.2,60.22,60.165,60.19,347000000.0
2008-12-04 18:09:00,60.19,60.19,60.075,60.085,489199999.0
2008-12-04 18:10:00,60.085,60.095,60.065,60.085,447200000.0
2008-12-04 18:11:00,60.085,60.165,60.07,60.15,325500000.0
2008-12-04 18:12:00,60.15,60.16,60.085,60.135,463600000.0
2008-12-04 18:13:00,60.135,60.175,60.13,60.165,231000000.0
2008-12-04 18:14:00,60.165,60.385,60.165,60.36,221200000.0
2008-12-04 18:15:00,60.365,60.395,60.33,60.34,177200000.0
2008-12-04 18:16:00,60.345,60.345,60.275,60.33,250600000.0
2008-12-04 18:17:00,60.33,60.355,60.265,60.305,206600000.0
2008-12-04 18:18:00,60.315,60.35,60.235,60.335,270700000.0
2008-12-04 18:19:00,60.34,60.355,60.275,60.32,221800000.0
2008-12-04 18:20:00,60.325,60.425,60.295,60.415,219000000.0
2008-12-04 18:21:00,60.415,60.53,60.415,60.48,334600000.0
2008-12-04 18:22:00,60.505,60.515,60.47,60.51,252600001.0
2008-12-04 18:23:00,60.51,60.605,60.51,60.605,365400000.0
2008-12-04 18:24:00,60.595,60.635,60.565,60.635,376800000.0
2008-12-04 18:25:00,60.635,60.635,60.55,60.555,345600000.0
2008-12-04 18:26:00,60.55,60.555,60.52,60.53,305400000.0
2008-12-04 18:27:00,60.53,60.65,60.53,60.6,472400000.0
2008-12-04 18:28:00,60.605,60.645,60.545,60.59,470800000.0
2008-12-04 18:29:00,60.595,60.615,60.555,60.595,333600000.0
2008-12-04 18:30:00,60.595,60.595,60.49,60.495,378000000.0
2008-12-04 18:31:00,60.49,60.49,60.355,60.415,614800000.0
2008-12-04 18:32:00,60.405,60.465,60.36,60.465,376400000.0
2008-12-04 18:33:00,60.46,60.52,60.46,60.465,325800000.0
2008-12-04 18:34:00,60.47,60.5,60.455,60.475,321800000.0
2008-12-04 18:35:00,60.48,60.48,60.355,60.39,314000000.0
2008-12-04 18:36:00,60.395,60.49,60.325,60.475,462800000.0
2008-12-04 18:37:00,60.505,60.565,60.42,60.445,440200000.0
2008-12-04 18:38:00,60.445,60.47,60.405,60.465,335800000.0
2008-12-04 18:39:00,60.47,60.485,60.445,60.45,194600000.0
2008-12-04 18:40:00,60.45,60.495,60.35,60.495,357800000.0
2008-12-04 18:41:00,60.5,60.505,60.44,60.495,382800000.0
2008-12-04 18:42:00,60.495,60.51,60.47,60.495,204000000.0
2008-12-04 18:43:00,60.49,60.495,60.41,60.42,253800000.0
2008-12-04 18:44:00,60.415,60.445,60.375,60.38,503200000.0
2008-12-04 18:45:00,60.37,60.385,60.28,60.285,593600000.0
2008-12-04 18:46:00,60.29,60.45,60.29,60.42,614400000.0
2008-12-04 18:47:00,60.42,60.42,60.345,60.395,441600000.0
2008-12-04 18:48:00,60.395,60.46,60.355,60.36,477800000.0
2008-12-04 18:49:00,60.355,60.47,60.35,60.43,587000000.0
2008-12-04 18:50:00,60.425,60.455,60.39,60.42,407400000.0
2008-12-04 18:51:00,60.43,60.465,60.42,60.44,482800000.0
2008-12-04 18:52:00,60.44,60.465,60.435,60.455,334000000.0
2008-12-04 18:53:00,60.455,60.51,60.43,60.5,501800000.0
2008-12-04 18:54:00,60.495,60.54,60.485,60.53,387200000.0
2008-12-04 18:55:00,60.535,60.64,60.535,60.61,263000000.0
2008-12-04 18:56:00,60.62,60.655,60.56,60.645,341400000.0
2008-12-04 18:57:00,60.64,60.685,60.635,60.675,270400000.0
2008-12-04 18:58:00,60.675,60.7,60.615,60.635,170400000.0
2008-12-04 18:59:00,60.635,60.64,60.525,60.545,363600000.0
2008-12-04 19:00:00,60.55,60.56,60.52,60.53,147400000.0
2008-12-04 19:01:00,60.53,60.53,60.45,60.455,361400000.0
2008-12-04 19:02:00,60.45,60.49,60.44,60.48,251800000.0
2008-12-04 19:03:00,60.48,60.5,60.435,60.435,252400000.0
2008-12-04 19:04:00,60.44,60.44,60.39,60.41,256400000.0
2008-12-04 19:05:00,60.405,60.405,60.345,60.355,282600000.0
2008-12-04 19:06:00,60.35,60.38,60.285,60.3,282200000.0
2008-12-04 19:07:00,60.3,60.315,60.285,60.315,394800000.0
2008-12-04 19:08:00,60.31,60.36,60.31,60.31,199600000.0
2008-12-04 19:09:00,60.315,60.35,60.305,60.345,120400000.0
2008-12-04 19:10:00,60.34,60.375,60.315,60.345,115200000.0
2008-12-04 19:11:00,60.365,60.375,60.35,60.375,108400000.0
2008-12-04 19:12:00,60.375,60.375,60.35,60.36,46600000.0
2008-12-04 19:13:00,60.37,60.37,60.305,60.305,130800000.0
2008-12-04 19:14:00,60.315,60.35,60.305,60.33,168200000.0
2008-12-04 19:15:00,60.33,60.36,60.32,60.32,119200000.0
2008-12-04 19:16:00,60.315,60.37,60.315,60.35,146800000.0
2008-12-04 19:17:00,60.345,60.405,60.33,60.33,198400000.0
2008-12-04 19:18:00,60.33,60.35,60.28,60.32,203600000.0
2008-12-04 19:19:00,60.32,60.34,60.26,60.265,252800000.0
2008-12-04 19:20:00,60.265,60.275,60.195,60.2,207300000.0
2008-12-04 19:21:00,60.195,60.275,60.195,60.25,283400000.0
2008-12-04 19:22:00,60.245,60.265,60.175,60.175,141800000.0
2008-12-04 19:23:00,60.175,60.19,60.16,60.175,203400000.0
2008-12-04 19:24:00,60.175,60.245,60.17,60.24,110600000.0
2008-12-04 19:25:00,60.245,60.285,60.24,60.255,73800000.0
2008-12-04 19:26:00,60.26,60.27,60.24,60.245,123800000.0
2008-12-04 19:27:00,60.24,60.255,60.215,60.225,123800000.0
2008-12-04 19:28:00,60.24,60.24,60.22,60.225,246000000.0
2008-12-04 19:29:00,60.225,60.225,60.17,60.185,395800000.0
2008-12-04 19:30:00,60.18,60.225,60.17,60.195,156000000.0
2008-12-04 19:31:00,60.195,60.2,60.165,60.18,51600000.0
2008-12-04 19:32:00,60.18,60.215,60.155,60.215,326600000.0
2008-12-04 19:33:00,60.215,60.25,60.175,60.185,304200000.0
2008-12-04 19:34:00,60.165,60.165,60.155,60.155,246200000.0
2008-12-04 19:35:00,60.155,60.165,60.12,60.125,276400000.0
2008-12-04 19:36:00,60.125,60.13,60.08,60.1,235400000.0
2008-12-04 19:37:00,60.1,60.145,60.095,60.095,361200000.0
2008-12-04 19:38:00,60.095,60.16,60.095,60.15,417200000.0
2008-12-04 19:39:00,60.15,60.2,60.135,60.2,264000000.0
2008-12-04 19:40:00,60.2,60.205,60.18,60.18,142800000.0
2008-12-04 19:41:00,60.19,60.225,60.19,60.215,99000000.0
2008-12-04 19:42:00,60.215,60.215,60.145,60.15,160800000.0
2008-12-04 19:43:00,60.14,60.18,60.14,60.175,193400000.0
2008-12-04 19:44:00,60.18,60.19,60.155,60.17,102200000.0
2008-12-04 19:45:00,60.17,60.25,60.165,60.2,334600000.0
2008-12-04 19:46:00,60.2,60.25,60.19,60.23,171200000.0
2008-12-04 19:47:00,60.215,60.25,60.185,60.24,417200000.0
2008-12-04 19:48:00,60.24,60.24,60.155,60.175,247600000.0
2008-12-04 19:49:00,60.18,60.225,60.18,60.215,346000000.0
2008-12-04 19:50:00,60.21,60.225,60.14,60.14,360400000.0
2008-12-04 19:51:00,60.14,60.18,60.14,60.16,107200000.0
2008-12-04 19:52:00,60.165,60.165,60.15,60.165,79200000.0
2008-12-04 19:53:00,60.165,60.18,60.115,60.14,266000000.0
2008-12-04 19:54:00,60.14,60.255,60.14,60.22,278600000.0
2008-12-04 19:55:00,60.215,60.235,60.19,60.225,355800000.0
2008-12-04 19:56:00,60.215,60.25,60.2,60.21,187400000.0
2008-12-04 19:57:00,60.215,60.22,60.175,60.185,225400000.0
2008-12-04 19:58:00,60.185,60.185,60.105,60.11,90600000.0
2008-12-04 19:59:00,60.105,60.13,60.105,60.105,219400000.0
2008-12-04 20:00:00,60.11,60.11,60.005,60.05,485600000.0
2008-12-04 20:01:00,60.05,60.135,60.015,60.115,508400000.0
2008-12-04 20:02:00,60.11,60.2,60.105,60.145,565200000.0
2008-12-04 20:03:00,60.145,60.21,60.135,60.205,211000000.0
2008-12-04 20:04:00,60.21,60.23,60.165,60.2,425000000.0
2008-12-04 20:05:00,60.2,60.215,60.13,60.205,548399999.0
2008-12-04 20:06:00,60.21,60.225,60.155,60.19,500800000.0
2008-12-04 20:07:00,60.19,60.22,60.16,60.18,546600000.0
2008-12-04 20:08:00,60.185,60.195,60.155,60.155,198800000.0
2008-12-04 20:09:00,60.155,60.155,60.145,60.145,58600000.0
2008-12-04 20:10:00,60.145,60.17,60.145,60.155,167800000.0
2008-12-04 20:11:00,60.155,60.16,60.08,60.08,450000000.0
2008-12-04 20:12:00,60.08,60.095,60.05,60.09,242000000.0
2008-12-04 20:13:00,60.065,60.07,59.985,59.995,298200000.0
2008-12-04 20:14:00,59.99,60.03,59.985,60.03,218600000.0
2008-12-04 20:15:00,60.035,60.035,59.965,60.015,213000000.0
2008-12-04 20:16:00,60.01,60.01,59.915,59.93,179400000.0
2008-12-04 20:17:00,59.915,59.975,59.91,59.96,309400000.0
2008-12-04 20:18:00,59.955,59.995,59.94,59.945,178200000.0
2008-12-04 20:19:00,59.95,59.95,59.91,59.915,145800000.0
2008-12-04 20:20:00,59.91,59.935,59.815,59.875,518200000.0
2008-12-04 20:21:00,59.88,59.895,59.845,59.87,334400000.0
2008-12-04 20:22:00,59.87,59.91,59.86,59.895,243200000.0
2008-12-04 20:23:00,59.895,59.91,59.86,59.87,211200000.0
2008-12-04 20:24:00,59.86,59.89,59.86,59.89,76800000.0
2008-12-04 20:25:00,59.885,59.9,59.86,59.86,473000000.0
2008-12-04 20:26:00,59.855,59.855,59.76,59.77,275800000.0
2008-12-04 20:27:00,59.77,59.83,59.745,59.79,210400000.0
2008-12-04 20:28:00,59.785,59.81,59.75,59.75,303200000.0
2008-12-04 20:29:00,59.755,59.79,59.685,59.685,606400000.0
2008-12-04 20:30:00,59.685,59.685,59.595,59.605,273000000.0
2008-12-04 20:31:00,59.605,59.62,59.575,59.59,160400000.0
2008-12-04 20:32:00,59.575,59.61,59.535,59.575,433200004.0
2008-12-04 20:33:00,59.575,59.655,59.565,59.655,157200000.0
2008-12-04 20:34:00,59.655,59.67,59.63,59.64,140800000.0
2008-12-04 20:35:00,59.63,59.69,59.625,59.685,156200000.0
2008-12-04 20:36:00,59.69,59.71,59.665,59.7,146600000.0
2008-12-04 20:37:00,59.705,59.74,59.695,59.73,112200000.0
2008-12-04 20:38:00,59.73,59.755,59.73,59.735,90600000.0
2008-12-04 20:39:00,59.735,59.795,59.725,59.76,270600000.0
2008-12-04 20:40:00,59.755,59.805,59.755,59.775,197400000.0
2008-12-04 20:41:00,59.77,59.805,59.765,59.805,52000000.0
2008-12-04 20:42:00,59.805,59.815,59.745,59.76,119800000.0
2008-12-04 20:43:00,59.765,59.82,59.76,59.79,312200000.0
2008-12-04 20:44:00,59.79,59.845,59.755,59.755,158800000.0
2008-12-04 20:45:00,59.75,59.8,59.725,59.755,209800000.0
2008-12-04 20:46:00,59.755,59.79,59.75,59.78,136200000.0
2008-12-04 20:47:00,59.79,59.88,59.78,59.87,117000000.0
2008-12-04 20:48:00,59.875,59.93,59.875,59.93,45400000.0
2008-12-04 20:49:00,59.935,59.935,59.92,59.93,37000000.0
2008-12-04 20:50:00,59.925,59.925,59.91,59.915,39600000.0
2008-12-04 20:51:00,59.92,59.985,59.92,59.965,151600000.0
2008-12-04 20:52:00,59.96,60.045,59.96,59.995,151400000.0
2008-12-04 20:53:00,59.995,60.04,59.945,59.945,125400000.0
2008-12-04 20:54:00,59.945,59.95,59.915,59.915,99600000.0
2008-12-04 20:55:00,59.915,59.93,59.86,59.885,171200000.0
2008-12-04 20:56:00,59.89,59.9,59.805,59.845,244800000.0
2008-12-04 20:57:00,59.845,59.87,59.805,59.85,232400000.0
2008-12-04 20:58:00,59.85,59.87,59.82,59.82,147200000.0
2008-12-04 20:59:00,59.82,59.82,59.77,59.775,144200000.0
2008-12-04 21:00:00,59.78,59.78,59.685,59.695,209600000.0
2008-12-04 21:01:00,59.695,59.74,59.69,59.74,67000000.0
2008-12-04 21:02:00,59.735,59.85,59.735,59.785,159400000.0
2008-12-04 21:03:00,59.79,59.835,59.785,59.835,68000000.0
2008-12-04 21:04:00,59.83,59.84,59.815,59.84,35200000.0
2008-12-04 21:05:00,59.83,59.99,59.83,59.985,118000000.0
2008-12-04 21:06:00,59.985,60.03,59.915,59.945,107000000.0
2008-12-04 21:07:00,59.94,59.96,59.92,59.95,199800000.0
2008-12-04 21:08:00,59.96,59.965,59.935,59.945,102200000.0
2008-12-04 21:09:00,59.945,59.97,59.92,59.935,182800000.0
2008-12-04 21:10:00,59.945,60.01,59.935,59.955,133000000.0
2008-12-04 21:11:00,59.995,60.04,59.95,59.98,171000000.0
2008-12-04 21:12:00,59.975,60.04,59.96,59.98,135000000.0
2008-12-04 21:13:00,59.98,59.98,59.98,59.98,20800000.0
2008-12-04 21:14:00,59.98,59.98,59.94,59.95,66000000.0
2008-12-04 21:15:00,59.95,59.95,59.885,59.885,128200000.0
2008-12-04 21:16:00,59.89,59.92,59.87,59.88,136800000.0
2008-12-04 21:17:00,59.895,59.895,59.83,59.85,90800000.0
2008-12-04 21:18:00,59.85,59.87,59.81,59.83,105000000.0
2008-12-04 21:19:00,59.82,59.82,59.77,59.785,138600000.0
2008-12-04 21:20:00,59.79,59.79,59.775,59.785,35400000.0
2008-12-04 21:21:00,59.79,59.885,59.79,59.86,237400000.0
2008-12-04 21:22:00,59.86,59.875,59.85,59.86,71200000.0
2008-12-04 21:23:00,59.86,59.91,59.86,59.865,81600000.0
2008-12-04 21:24:00,59.865,59.87,59.81,59.82,62600000.0
2008-12-04 21:25:00,59.825,59.825,59.73,59.735,121000000.0
2008-12-04 21:26:00,59.735,59.88,59.735,59.88,372800000.0
2008-12-04 21:27:00,59.875,59.875,59.725,59.73,155800000.0
2008-12-04 21:28:00,59.735,59.76,59.61,59.75,263600000.0
2008-12-04 21:29:00,59.745,59.755,59.725,59.755,73400000.0
2008-12-04 21:30:00,59.75,59.79,59.74,59.745,88000000.0
2008-12-04 21:31:00,59.745,59.755,59.735,59.735,75400000.0
2008-12-04 21:32:00,59.735,59.865,59.735,59.865,152400000.0
2008-12-04 21:33:00,59.865,59.93,59.835,59.84,279600000.0
2008-12-04 21:34:00,59.84,59.9,59.84,59.895,99600000.0
2008-12-04 21:35:00,59.9,59.92,59.88,59.91,103400000.0
2008-12-04 21:36:00,59.915,59.915,59.86,59.865,91600000.0
2008-12-04 21:37:00,59.865,59.885,59.865,59.875,45000000.0
2008-12-04 21:38:00,59.875,59.875,59.84,59.86,71200000.0
2008-12-04 21:39:00,59.86,59.87,59.85,59.855,64800000.0
2008-12-04 21:40:00,59.84,59.84,59.745,59.76,242600000.0
2008-12-04 21:41:00,59.765,59.765,59.755,59.76,97600000.0
2008-12-04 21:42:00,59.755,59.82,59.72,59.775,142200000.0
2008-12-04 21:43:00,59.755,59.79,59.715,59.79,200800000.0
2008-12-04 21:44:00,59.785,59.785,59.76,59.765,64800000.0
2008-12-04 21:45:00,59.765,59.765,59.57,59.57,289600000.0
2008-12-04 21:46:00,59.57,59.695,59.555,59.69,311799998.0
2008-12-04 21:47:00,59.685,59.685,59.625,59.675,221200000.0
2008-12-04 21:48:00,59.685,59.735,59.675,59.735,109200000.0
2008-12-04 21:49:00,59.73,59.735,59.675,59.685,116600000.0
2008-12-04 21:50:00,59.685,59.74,59.66,59.715,131200000.0
2008-12-04 21:51:00,59.725,59.795,59.695,59.75,145400000.0
2008-12-04 21:52:00,59.75,59.755,59.69,59.69,90800000.0
2008-12-04 21:53:00,59.685,59.71,59.66,59.69,54200000.0
2008-12-04 21:54:00,59.695,59.735,59.685,59.705,99800000.0
2008-12-04 21:55:00,59.7,59.76,59.67,59.76,296600000.0
2008-12-04 21:56:00,59.76,59.76,59.745,59.76,36000000.0
2008-12-04 21:57:00,59.75,59.755,59.73,59.745,55400000.0
2008-12-04 21:58:00,59.745,59.75,59.69,59.695,79000000.0
2008-12-04 21:59:00,59.695,59.74,59.63,59.63,138800000.0
2008-12-04 22:00:00,59.63,59.645,59.585,59.6,198400000.0
2008-12-04 22:01:00,59.595,59.595,59.56,59.565,90600000.0
2008-12-04 22:02:00,59.565,59.565,59.495,59.545,227600000.0
2008-12-04 22:03:00,59.55,59.555,59.475,59.515,145800000.0
2008-12-04 22:04:00,59.51,59.515,59.435,59.435,177000000.0
2008-12-04 22:05:00,59.435,59.445,59.38,59.38,201500000.0
2008-12-04 22:06:00,59.375,59.4,59.33,59.375,264000000.0
2008-12-04 22:07:00,59.375,59.39,59.33,59.36,313900000.0
2008-12-04 22:08:00,59.36,59.365,59.275,59.295,145600000.0
2008-12-04 22:09:00,59.29,59.32,59.25,59.255,112200000.0
2008-12-04 22:10:00,59.27,59.4,59.27,59.355,202800000.0
2008-12-04 22:11:00,59.355,59.42,59.345,59.38,171800000.0
2008-12-04 22:12:00,59.38,59.4,59.345,59.35,90000000.0
2008-12-04 22:13:00,59.355,59.355,59.265,59.28,156000000.0
2008-12-04 22:14:00,59.285,59.29,59.265,59.27,80000000.0
2008-12-04 22:15:00,59.255,59.255,59.145,59.175,240400000.0
2008-12-04 22:16:00,59.175,59.265,59.175,59.205,217600000.0
2008-12-04 22:17:00,59.2,59.285,59.2,59.255,100600000.0
2008-12-04 22:18:00,59.255,59.27,59.24,59.25,168400000.0
2008-12-04 22:19:00,59.25,59.28,59.235,59.27,162600000.0
2008-12-04 22:20:00,59.275,59.3,59.245,59.3,134300000.0
2008-12-04 22:21:00,59.305,59.305,59.26,59.26,115400000.0
2008-12-04 22:22:00,59.26,59.26,59.185,59.21,194000000.0
2008-12-04 22:23:00,59.21,59.22,59.17,59.17,184300000.0
2008-12-04 22:24:00,59.17,59.175,59.145,59.175,215800000.0
2008-12-04 22:25:00,59.18,59.25,59.16,59.2,184600000.0
2008-12-04 22:26:00,59.215,59.22,59.165,59.19,130400000.0
2008-12-04 22:27:00,59.2,59.2,59.125,59.145,131400000.0
2008-12-04 22:28:00,59.175,59.175,59.13,59.155,98600000.0
2008-12-04 22:29:00,59.15,59.18,59.13,59.14,151000000.0
2008-12-04 22:30:00,59.135,59.14,59.11,59.13,84400000.0
2008-12-04 22:31:00,59.14,59.21,59.125,59.185,195200000.0
2008-12-04 22:32:00,59.19,59.2,59.17,59.19,74600000.0
2008-12-04 22:33:00,59.19,59.195,59.175,59.185,51800000.0
2008-12-04 22:34:00,59.185,59.185,59.03,59.065,192600000.0
2008-12-04 22:35:00,59.065,59.11,59.065,59.1,117800000.0
2008-12-04 22:36:00,59.085,59.085,59.035,59.045,194200000.0
2008-12-04 22:37:00,59.045,59.085,59.045,59.07,70200000.0
2008-12-04 22:38:00,59.075,59.075,59.035,59.055,125800000.0
2008-12-04 22:39:00,59.05,59.085,59.045,59.08,92800000.0
2008-12-04 22:40:00,59.08,59.08,59.05,59.055,129600000.0
2008-12-04 22:41:00,59.055,59.1,59.055,59.09,114000000.0
2008-12-04 22:42:00,59.09,59.105,59.06,59.075,158600000.0
2008-12-04 22:43:00,59.075,59.145,59.07,59.145,185400000.0
2008-12-04 22:44:00,59.145,59.165,59.06,59.06,181200000.0
2008-12-04 22:45:00,59.06,59.08,59.06,59.065,153400000.0
2008-12-04 22:46:00,59.07,59.23,59.06,59.23,152800000.0
2008-12-04 22:47:00,59.23,59.245,59.125,59.17,157000000.0
2008-12-04 22:48:00,59.175,59.18,59.15,59.15,117000000.0
2008-12-04 22:49:00,59.15,59.155,59.12,59.13,113800000.0
2008-12-04 22:50:00,59.125,59.185,59.125,59.17,102000000.0
2008-12-04 22:51:00,59.17,59.205,59.15,59.17,242800000.0
2008-12-04 22:52:00,59.185,59.21,59.175,59.18,133000000.0
2008-12-04 22:53:00,59.175,59.18,59.115,59.115,236400000.0
2008-12-04 22:54:00,59.115,59.165,59.115,59.15,139400000.0
2008-12-04 22:55:00,59.145,59.19,59.1,59.185,219800000.0
2008-12-04 22:56:00,59.185,59.285,59.18,59.275,161500000.0
2008-12-04 22:57:00,59.275,59.32,59.26,59.3,201400000.0
2008-12-04 22:58:00,59.3,59.3,59.28,59.285,57400000.0
2008-12-04 22:59:00,59.285,59.3,59.265,59.285,61800000.0
2008-12-04 23:00:00,59.28,59.4,59.275,59.4,192200000.0
2008-12-04 23:01:00,59.4,59.43,59.35,59.36,153600000.0
2008-12-04 23:02:00,59.365,59.415,59.365,59.415,60000000.0
2008-12-04 23:03:00,59.42,59.535,59.395,59.455,203500000.0
2008-12-04 23:04:00,59.45,59.6,59.435,59.595,192600000.0
2008-12-04 23:05:00,59.58,59.58,59.49,59.515,67000000.0
2008-12-04 23:06:00,59.53,59.54,59.51,59.54,61200000.0
2008-12-04 23:07:00,59.55,59.58,59.54,59.57,42000000.0
2008-12-04 23:08:00,59.57,59.575,59.505,59.505,75600000.0
2008-12-04 23:09:00,59.515,59.53,59.505,59.52,79600000.0
2008-12-04 23:10:00,59.515,59.52,59.5,59.505,62800000.0
2008-12-04 23:11:00,59.505,59.525,59.48,59.485,139200000.0
2008-12-04 23:12:00,59.485,59.495,59.45,59.48,211800000.0
2008-12-04 23:13:00,59.49,59.515,59.46,59.46,168400000.0
2008-12-04 23:14:00,59.455,59.48,59.45,59.45,97200000.0
2008-12-04 23:15:00,59.44,59.51,59.435,59.465,78000000.0
2008-12-04 23:16:00,59.455,59.47,59.45,59.455,51400000.0
2008-12-04 23:17:00,59.45,59.45,59.37,59.38,95000000.0
2008-12-04 23:18:00,59.385,59.4,59.385,59.4,17000000.0
2008-12-04 23:19:00,59.4,59.44,59.385,59.425,50200000.0
2008-12-04 23:20:00,59.425,59.43,59.42,59.42,50000000.0
2008-12-04 23:21:00,59.42,59.42,59.415,59.415,17400000.0
2008-12-04 23:22:00,59.415,59.425,59.415,59.42,13000000.0
2008-12-04 23:23:00,59.42,59.435,59.38,59.405,93000000.0
2008-12-04 23:24:00,59.4,59.435,59.4,59.425,48600000.0
2008-12-04 23:25:00,59.425,59.435,59.425,59.435,20000000.0
2008-12-04 23:26:00,59.435,59.435,59.43,59.43,3200000.0
2008-12-04 23:27:00,59.425,59.485,59.405,59.405,134400000.0
2008-12-04 23:28:00,59.41,59.43,59.41,59.43,25000000.0
2008-12-04 23:29:00,59.465,59.485,59.465,59.47,43600000.0
2008-12-04 23:30:00,59.465,59.515,59.445,59.51,76400000.0
2008-12-04 23:31:00,59.515,59.515,59.47,59.48,202000000.0
2008-12-04 23:32:00,59.48,59.5,59.435,59.46,106800000.0
2008-12-04 23:33:00,59.435,59.46,59.38,59.4,92000000.0
2008-12-04 23:34:00,59.4,59.4,59.375,59.375,15800000.0
2008-12-04 23:35:00,59.365,59.385,59.35,59.385,46400000.0
2008-12-04 23:36:00,59.385,59.39,59.375,59.39,15000000.0
2008-12-04 23:37:00,59.4,59.4,59.39,59.39,28200000.0
2008-12-04 23:38:00,59.395,59.42,59.395,59.42,18400000.0
2008-12-04 23:39:00,59.42,59.43,59.415,59.42,15400000.0
2008-12-04 23:40:00,59.42,59.42,59.395,59.415,21400000.0
2008-12-04 23:41:00,59.42,59.44,59.42,59.43,49200000.0
2008-12-04 23:42:00,59.43,59.43,59.42,59.425,16400000.0
2008-12-04 23:43:00,59.42,59.44,59.42,59.43,43200000.0
2008-12-04 23:44:00,59.42,59.45,59.42,59.45,29600000.0
2008-12-04 23:45:00,59.45,59.45,59.43,59.44,99200000.0
2008-12-04 23:46:00,59.435,59.455,59.415,59.455,73600000.0
2008-12-04 23:47:00,59.46,59.485,59.46,59.475,113200000.0
2008-12-04 23:48:00,59.485,59.49,59.465,59.485,101200000.0
2008-12-04 23:49:00,59.485,59.485,59.46,59.475,50200000.0
2008-12-04 23:50:00,59.475,59.475,59.465,59.465,27600000.0
2008-12-04 23:51:00,59.47,59.47,59.445,59.445,30000000.0
2008-12-04 23:52:00,59.45,59.46,59.44,59.44,76200000.0
2008-12-04 23:53:00,59.44,59.445,59.43,59.44,42400000.0
2008-12-04 23:54:00,59.435,59.455,59.435,59.445,52600000.0
2008-12-04 23:55:00,59.445,59.445,59.43,59.435,23400000.0
2008-12-04 23:56:00,59.435,59.44,59.4,59.425,96800000.0
2008-12-04 23:57:00,59.425,59.43,59.4,59.4,52400000.0
2008-12-04 23:58:00,59.405,59.41,59.39,59.4,37000000.0
2008-12-04 23:59:00,59.41,59.445,59.405,59.415,74200000.0
2008-12-05 00:00:00,59.4,59.42,59.385,59.42,40000000.0
2008-12-05 00:01:00,59.415,59.425,59.39,59.4,30000000.0
2008-12-05 00:02:00,59.39,59.39,59.345,59.345,65000000.0
2008-12-05 00:03:00,59.34,59.35,59.34,59.35,20000000.0
2008-12-05 00:04:00,59.36,59.36,59.335,59.335,69600000.0
2008-12-05 00:05:00,59.335,59.335,59.285,59.3,126600000.0
2008-12-05 00:06:00,59.305,59.305,59.27,59.27,112000000.0
2008-12-05 00:07:00,59.275,59.275,59.27,59.27,89400000.0
2008-12-05 00:08:00,59.27,59.275,59.27,59.27,76200000.0
2008-12-05 00:09:00,59.29,59.29,59.26,59.27,68600000.0
2008-12-05 00:10:00,59.27,59.27,59.23,59.26,33600000.0
2008-12-05 00:11:00,59.275,59.3,59.265,59.265,94800000.0
2008-12-05 00:12:00,59.265,59.27,59.245,59.27,78000000.0
2008-12-05 00:13:00,59.28,59.3,59.275,59.285,99400000.0
2008-12-05 00:14:00,59.285,59.305,59.285,59.305,16200000.0
2008-12-05 00:15:00,59.29,59.295,59.265,59.27,35600000.0
2008-12-05 00:16:00,59.28,59.37,59.24,59.24,63200000.0
2008-12-05 00:17:00,59.24,59.285,59.185,59.235,140000000.0
2008-12-05 00:18:00,59.235,59.265,59.23,59.26,53400000.0
2008-12-05 00:19:00,59.26,59.26,59.215,59.26,194000000.0
2008-12-05 00:20:00,59.265,59.27,59.25,59.26,51800000.0
2008-12-05 00:21:00,59.26,59.265,59.235,59.25,44800000.0
2008-12-05 00:22:00,59.24,59.285,59.235,59.285,74400000.0
2008-12-05 00:23:00,59.285,59.3,59.285,59.285,212400000.0
2008-12-05 00:24:00,59.295,59.3,59.275,59.3,297600000.0
2008-12-05 00:25:00,59.3,59.305,59.285,59.295,149600000.0
2008-12-05 00:26:00,59.295,59.32,59.295,59.315,64000000.0
2008-12-05 00:27:00,59.32,59.375,59.32,59.36,51600000.0
2008-12-05 00:28:00,59.355,59.37,59.34,59.34,118200000.0
2008-12-05 00:29:00,59.34,59.34,59.28,59.285,41400000.0
2008-12-05 00:30:00,59.29,59.325,59.275,59.295,70600000.0
2008-12-05 00:31:00,59.3,59.315,59.3,59.31,92600000.0
2008-12-05 00:32:00,59.31,59.345,59.19,59.195,266400000.0
2008-12-05 00:33:00,59.21,59.27,59.15,59.21,350300000.0
2008-12-05 00:34:00,59.21,59.225,59.155,59.19,134200000.0
2008-12-05 00:35:00,59.225,59.23,59.175,59.195,182000000.0
2008-12-05 00:36:00,59.185,59.24,59.18,59.205,118700000.0
2008-12-05 00:37:00,59.2,59.21,59.2,59.2,22600000.0
2008-12-05 00:38:00,59.2,59.255,59.2,59.24,74000000.0
2008-12-05 00:39:00,59.24,59.24,59.185,59.19,199000000.0
2008-12-05 00:40:00,59.185,59.215,59.185,59.2,118200000.0
2008-12-05 00:41:00,59.22,59.22,59.185,59.19,74200000.0
2008-12-05 00:42:00,59.19,59.19,59.16,59.18,88600000.0
2008-12-05 00:43:00,59.185,59.215,59.18,59.21,80600000.0
2008-12-05 00:44:00,59.21,59.21,59.2,59.2,12000000.0
2008-12-05 00:45:00,59.2,59.23,59.2,59.23,21600000.0
2008-12-05 00:46:00,59.23,59.24,59.23,59.24,15600000.0
2008-12-05 00:47:00,59.245,59.245,59.22,59.245,54400000.0
2008-12-05 00:48:00,59.24,59.25,59.225,59.23,35800000.0
2008-12-05 00:49:00,59.23,59.26,59.23,59.245,56800000.0
2008-12-05 00:50:00,59.245,59.28,59.245,59.28,14000000.0
2008-12-05 00:51:00,59.275,59.275,59.26,59.26,5400000.0
2008-12-05 00:52:00,59.265,59.265,59.265,59.265,5400000.0
2008-12-05 00:53:00,59.265,59.33,59.26,59.33,33400000.0
2008-12-05 00:54:00,59.33,59.33,59.26,59.275,45600000.0
2008-12-05 00:55:00,59.29,59.295,59.29,59.295,5400000.0
2008-12-05 00:56:00,59.295,59.295,59.295,59.295,7200000.0
2008-12-05 00:57:00,59.285,59.34,59.285,59.315,32000000.0
2008-12-05 00:58:00,59.335,59.335,59.305,59.31,35400000.0
2008-12-05 00:59:00,59.32,59.32,59.315,59.315,3600000.0
2008-12-05 01:00:00,59.32,59.32,59.3,59.31,39400000.0
2008-12-05 01:01:00,59.31,59.345,59.305,59.335,92000000.0
2008-12-05 01:02:00,59.335,59.335,59.32,59.325,10800000.0
2008-12-05 01:03:00,59.33,59.35,59.325,59.35,39200000.0
2008-12-05 01:04:00,59.35,59.38,59.35,59.38,52800000.0
2008-12-05 01:05:00,59.38,59.415,59.36,59.365,110600000.0
2008-12-05 01:06:00,59.365,59.385,59.36,59.36,26400000.0
2008-12-05 01:07:00,59.36,59.385,59.36,59.375,82600000.0
2008-12-05 01:08:00,59.38,59.39,59.37,59.39,60000000.0
2008-12-05 01:09:00,59.385,59.4,59.385,59.395,17800000.0
2008-12-05 01:10:00,59.4,59.41,59.4,59.41,14600000.0
2008-12-05 01:11:00,59.41,59.41,59.385,59.39,56000000.0
2008-12-05 01:12:00,59.39,59.4,59.39,59.395,44800000.0
2008-12-05 01:13:00,59.395,59.405,59.395,59.4,12600000.0
2008-12-05 01:14:00,59.4,59.4,59.395,59.4,7200000.0
2008-12-05 01:15:00,59.4,59.4,59.395,59.395,9000000.0
2008-12-05 01:16:00,59.415,59.415,59.395,59.395,21600000.0
2008-12-05 01:17:00,59.395,59.405,59.395,59.4,14400000.0
2008-12-05 01:18:00,59.4,59.41,59.395,59.41,14400000.0
2008-12-05 01:19:00,59.41,59.42,59.405,59.405,34000000.0
2008-12-05 01:20:00,59.41,59.445,59.405,59.41,30600000.0
2008-12-05 01:21:00,59.42,59.44,59.42,59.44,14400000.0
2008-12-05 01:22:00,59.44,59.455,59.44,59.455,28600000.0
2008-12-05 01:23:00,59.45,59.48,59.45,59.475,48600000.0
2008-12-05 01:24:00,59.47,59.485,59.465,59.48,69600000.0
2008-12-05 01:25:00,59.48,59.495,59.45,59.46,39200000.0
2008-12-05 01:26:00,59.48,59.49,59.455,59.48,41200000.0
2008-12-05 01:27:00,59.485,59.495,59.47,59.48,23400000.0
2008-12-05 01:28:00,59.475,59.48,59.415,59.415,69800000.0
2008-12-05 01:29:00,59.42,59.455,59.42,59.445,37800000.0
2008-12-05 01:30:00,59.43,59.44,59.425,59.44,21400000.0
2008-12-05 01:31:00,59.44,59.455,59.44,59.445,44800000.0
2008-12-05 01:32:00,59.45,59.45,59.405,59.42,111000000.0
2008-12-05 01:33:00,59.42,59.455,59.42,59.44,91400000.0
2008-12-05 01:34:00,59.435,59.44,59.43,59.43,7200000.0
2008-12-05 01:35:00,59.435,59.44,59.43,59.43,7200000.0
2008-12-05 01:36:00,59.43,59.45,59.42,59.45,14400000.0
2008-12-05 01:37:00,59.385,59.422,59.381,59.422,123400000.0
2008-12-05 01:38:00,59.44,59.45,59.44,59.445,12400000.0
2008-12-05 01:39:00,59.445,59.45,59.405,59.41,139200000.0
2008-12-05 01:40:00,59.41,59.465,59.41,59.465,97800000.0
2008-12-05 01:41:00,59.455,59.47,59.445,59.47,31000000.0
2008-12-05 01:42:00,59.47,59.47,59.45,59.45,30200000.0
2008-12-05 01:43:00,59.455,59.465,59.445,59.465,19800000.0
2008-12-05 01:44:00,59.465,59.465,59.455,59.455,12600000.0
2008-12-05 01:45:00,59.46,59.475,59.45,59.465,49400000.0
2008-12-05 01:46:00,59.465,59.5,59.465,59.5,58200000.0
2008-12-05 01:47:00,59.505,59.535,59.495,59.51,48000000.0
2008-12-05 01:48:00,59.505,59.515,59.485,59.49,50000000.0
2008-12-05 01:49:00,59.495,59.495,59.485,59.485,21600000.0
2008-12-05 01:50:00,59.48,59.485,59.465,59.48,43800000.0
2008-12-05 01:51:00,59.485,59.52,59.485,59.52,106400000.0
2008-12-05 01:52:00,59.52,59.52,59.5,59.5,49600000.0
2008-12-05 01:53:00,59.495,59.5,59.48,59.495,71800000.0
2008-12-05 01:54:00,59.495,59.495,59.495,59.495,8800000.0
2008-12-05 01:55:00,59.5,59.52,59.495,59.52,34200000.0
2008-12-05 01:56:00,59.525,59.525,59.51,59.51,14400000.0
2008-12-05 01:57:00,59.505,59.525,59.505,59.51,19800000.0
2008-12-05 01:58:00,59.505,59.505,59.47,59.48,31200000.0
2008-12-05 01:59:00,59.47,59.47,59.455,59.455,24000000.0
2008-12-05 02:00:00,59.455,59.465,59.44,59.455,104200000.0
2008-12-05 02:01:00,59.455,59.495,59.455,59.48,67800000.0
2008-12-05 02:02:00,59.48,59.515,59.48,59.515,23400000.0
2008-12-05 02:03:00,59.51,59.525,59.48,59.505,65100000.0
2008-12-05 02:04:00,59.51,59.52,59.49,59.495,83800000.0
2008-12-05 02:05:00,59.495,59.565,59.495,59.555,78600000.0
2008-12-05 02:06:00,59.54,59.58,59.525,59.535,91400000.0
2008-12-05 02:07:00,59.54,59.58,59.54,59.565,37800000.0
2008-12-05 02:08:00,59.565,59.57,59.535,59.56,36800000.0
2008-12-05 02:09:00,59.56,59.56,59.53,59.535,61800000.0
2008-12-05 02:10:00,59.53,59.53,59.49,59.49,125600000.0
2008-12-05 02:11:00,59.495,59.505,59.49,59.495,43200000.0
2008-12-05 02:12:00,59.505,59.505,59.48,59.485,71800000.0
2008-12-05 02:13:00,59.49,59.525,59.49,59.525,36000000.0
2008-12-05 02:14:00,59.52,59.53,59.52,59.53,27000000.0
2008-12-05 02:15:00,59.53,59.55,59.525,59.55,44600000.0
2008-12-05 02:16:00,59.55,59.575,59.55,59.56,61200000.0
2008-12-05 02:17:00,59.555,59.59,59.555,59.59,30600000.0
2008-12-05 02:18:00,59.595,59.615,59.585,59.615,43200000.0
2008-12-05 02:19:00,59.61,59.61,59.58,59.58,36000000.0
2008-12-05 02:20:00,59.59,59.605,59.59,59.605,28800000.0
2008-12-05 02:21:00,59.595,59.605,59.595,59.605,10800000.0
2008-12-05 02:22:00,59.61,59.625,59.605,59.625,23400000.0
2008-12-05 02:23:00,59.625,59.625,59.615,59.615,32400000.0
2008-12-05 02:24:00,59.62,59.625,59.585,59.595,76600000.0
2008-12-05 02:25:00,59.59,59.59,59.565,59.565,58600000.0
2008-12-05 02:26:00,59.565,59.565,59.495,59.5,66000000.0
2008-12-05 02:27:00,59.5,59.505,59.475,59.48,35800000.0
2008-12-05 02:28:00,59.485,59.51,59.485,59.5,25200000.0
2008-12-05 02:29:00,59.505,59.52,59.505,59.51,36600000.0
2008-12-05 02:30:00,59.505,59.505,59.495,59.495,26000000.0
2008-12-05 02:31:00,59.495,59.495,59.45,59.47,91400000.0
2008-12-05 02:32:00,59.46,59.465,59.45,59.46,71000000.0
2008-12-05 02:33:00,59.455,59.475,59.44,59.47,54200000.0
2008-12-05 02:34:00,59.465,59.51,59.46,59.475,80800000.0
2008-12-05 02:35:00,59.46,59.475,59.45,59.465,72000000.0
2008-12-05 02:36:00,59.47,59.475,59.465,59.47,18000000.0
2008-12-05 02:37:00,59.46,59.475,59.445,59.45,46800000.0
2008-12-05 02:38:00,59.45,59.455,59.445,59.45,16200000.0
2008-12-05 02:39:00,59.45,59.475,59.45,59.465,32400000.0
2008-12-05 02:40:00,59.465,59.495,59.46,59.48,84600000.0
2008-12-05 02:41:00,59.495,59.51,59.485,59.495,43600000.0
2008-12-05 02:42:00,59.5,59.51,59.49,59.505,26800000.0
2008-12-05 02:43:00,59.5,59.545,59.5,59.51,62600000.0
2008-12-05 02:44:00,59.515,59.52,59.515,59.515,16200000.0
2008-12-05 02:45:00,59.525,59.555,59.525,59.53,64800000.0
2008-12-05 02:46:00,59.515,59.525,59.51,59.52,53200000.0
2008-12-05 02:47:00,59.525,59.55,59.52,59.545,47600000.0
2008-12-05 02:48:00,59.545,59.55,59.53,59.55,100600000.0
2008-12-05 02:49:00,59.54,59.545,59.525,59.525,32400000.0
2008-12-05 02:50:00,59.535,59.545,59.525,59.525,30600000.0
2008-12-05 02:51:00,59.52,59.535,59.515,59.53,16000000.0
2008-12-05 02:52:00,59.535,59.54,59.505,59.505,43400000.0
2008-12-05 02:53:00,59.505,59.515,59.505,59.51,18000000.0
2008-12-05 02:54:00,59.515,59.545,59.495,59.545,123600000.0
2008-12-05 02:55:00,59.54,59.54,59.495,59.52,87600000.0
2008-12-05 02:56:00,59.525,59.54,59.515,59.525,78800000.0
2008-12-05 02:57:00,59.525,59.525,59.465,59.48,109000000.0
2008-12-05 02:58:00,59.48,59.5,59.465,59.49,106400000.0
2008-12-05 02:59:00,59.495,59.495,59.485,59.49,43800000.0
2008-12-05 03:00:00,59.485,59.51,59.485,59.51,48800000.0
2008-12-05 03:01:00,59.5,59.53,59.495,59.53,61200000.0
2008-12-05 03:02:00,59.525,59.53,59.52,59.52,14400000.0
2008-12-05 03:03:00,59.52,59.52,59.47,59.47,45400000.0
2008-12-05 03:04:00,59.485,59.49,59.475,59.49,39400000.0
2008-12-05 03:05:00,59.48,59.485,59.465,59.485,35600000.0
2008-12-05 03:06:00,59.48,59.48,59.435,59.465,114800000.0
2008-12-05 03:07:00,59.47,59.475,59.45,59.455,47200000.0
2008-12-05 03:08:00,59.455,59.49,59.45,59.49,43000000.0
2008-12-05 03:09:00,59.495,59.515,59.495,59.5,41400000.0
2008-12-05 03:10:00,59.495,59.495,59.46,59.465,56400000.0
2008-12-05 03:11:00,59.465,59.465,59.455,59.455,27400000.0
2008-12-05 03:12:00,59.455,59.47,59.45,59.45,21000000.0
2008-12-05 03:13:00,59.455,59.465,59.42,59.425,74800000.0
2008-12-05 03:14:00,59.425,59.43,59.42,59.42,46400000.0
2008-12-05 03:15:00,59.425,59.435,59.41,59.41,62600000.0
2008-12-05 03:16:00,59.405,59.43,59.4,59.42,62200000.0
2008-12-05 03:17:00,59.425,59.43,59.42,59.42,22200000.0
2008-12-05 03:18:00,59.42,59.44,59.42,59.43,57800000.0
2008-12-05 03:19:00,59.435,59.45,59.43,59.45,29000000.0
2008-12-05 03:20:00,59.45,59.47,59.45,59.455,26600000.0
2008-12-05 03:21:00,59.455,59.475,59.455,59.475,26000000.0
2008-12-05 03:22:00,59.48,59.5,59.475,59.495,43200000.0
2008-12-05 03:23:00,59.49,59.52,59.49,59.495,23200000.0
2008-12-05 03:24:00,59.49,59.53,59.49,59.53,26800000.0
2008-12-05 03:25:00,59.535,59.56,59.525,59.56,88200000.0
2008-12-05 03:26:00,59.56,59.56,59.525,59.535,50600000.0
2008-12-05 03:27:00,59.535,59.555,59.525,59.53,39600000.0
2008-12-05 03:28:00,59.53,59.55,59.53,59.545,74400000.0
2008-12-05 03:29:00,59.535,59.56,59.535,59.56,14400000.0
2008-12-05 03:30:00,59.56,59.56,59.555,59.555,21400000.0
2008-12-05 03:31:00,59.56,59.575,59.53,59.55,41800000.0
2008-12-05 03:32:00,59.545,59.545,59.525,59.525,14000000.0
2008-12-05 03:33:00,59.53,59.535,59.525,59.525,27000000.0
2008-12-05 03:34:00,59.52,59.52,59.51,59.52,12000000.0
2008-12-05 03:35:00,59.525,59.535,59.525,59.535,21600000.0
2008-12-05 03:36:00,59.535,59.55,59.535,59.545,19800000.0
2008-12-05 03:37:00,59.55,59.55,59.54,59.54,7200000.0
2008-12-05 03:38:00,59.535,59.545,59.53,59.545,29600000.0
2008-12-05 03:39:00,59.545,59.555,59.54,59.55,23400000.0
2008-12-05 03:40:00,59.55,59.555,59.55,59.55,16200000.0
2008-12-05 03:41:00,59.55,59.55,59.535,59.54,27600000.0
2008-12-05 03:42:00,59.535,59.54,59.535,59.535,21800000.0
2008-12-05 03:43:00,59.54,59.55,59.535,59.54,21600000.0
2008-12-05 03:44:00,59.531,59.531,59.488,59.502,20800000.0
2008-12-05 03:45:00,59.54,59.54,59.53,59.54,18000000.0
2008-12-05 03:46:00,59.535,59.54,59.52,59.52,16200000.0
2008-12-05 03:47:00,59.52,59.545,59.52,59.545,18400000.0
2008-12-05 03:48:00,59.55,59.55,59.54,59.54,18000000.0
2008-12-05 03:49:00,59.545,59.545,59.525,59.53,21600000.0
2008-12-05 03:50:00,59.525,59.535,59.505,59.525,38800000.0
2008-12-05 03:51:00,59.52,59.525,59.515,59.525,19800000.0
2008-12-05 03:52:00,59.52,59.54,59.52,59.54,21600000.0
2008-12-05 03:53:00,59.54,59.54,59.53,59.535,25200000.0
2008-12-05 03:54:00,59.535,59.545,59.525,59.525,16200000.0
2008-12-05 03:55:00,59.525,59.54,59.52,59.525,17800000.0
2008-12-05 03:56:00,59.525,59.595,59.525,59.595,165000000.0
2008-12-05 03:57:00,59.595,59.64,59.59,59.63,101800000.0
2008-12-05 03:58:00,59.63,59.63,59.62,59.625,37000000.0
2008-12-05 03:59:00,59.635,59.65,59.625,59.645,120600000.0
2008-12-05 04:00:00,59.645,59.69,59.645,59.68,342000000.0
2008-12-05 04:01:00,59.685,59.7,59.65,59.65,71600000.0
2008-12-05 04:02:00,59.65,59.65,59.61,59.65,156400000.0
2008-12-05 04:03:00,59.645,59.655,59.61,59.61,144000000.0
2008-12-05 04:04:00,59.62,59.66,59.61,59.655,62800000.0
2008-12-05 04:05:00,59.66,59.665,59.635,59.645,59800000.0
2008-12-05 04:06:00,59.645,59.655,59.64,59.64,32800000.0
2008-12-05 04:07:00,59.635,59.64,59.63,59.64,9200000.0
2008-12-05 04:08:00,59.635,59.64,59.625,59.625,26000000.0
2008-12-05 04:09:00,59.635,59.64,59.625,59.64,19800000.0
2008-12-05 04:10:00,59.635,59.64,59.625,59.635,38000000.0
2008-12-05 04:11:00,59.635,59.64,59.63,59.63,17400000.0
2008-12-05 04:12:00,59.63,59.64,59.625,59.625,59000000.0
2008-12-05 04:13:00,59.635,59.64,59.63,59.64,18000000.0
2008-12-05 04:14:00,59.64,59.65,59.63,59.63,12600000.0
2008-12-05 04:15:00,59.64,59.645,59.63,59.645,17600000.0
2008-12-05 04:16:00,59.655,59.655,59.65,59.65,12600000.0
2008-12-05 04:17:00,59.655,59.655,59.655,59.655,1800000.0
2008-12-05 04:18:00,59.66,59.66,59.64,59.64,16200000.0
2008-12-05 04:19:00,59.64,59.655,59.625,59.635,44800000.0
2008-12-05 04:20:00,59.64,59.665,59.63,59.635,74800000.0
2008-12-05 04:21:00,59.635,59.64,59.62,59.62,55800000.0
2008-12-05 04:22:00,59.625,59.625,59.6,59.615,90600000.0
2008-12-05 04:23:00,59.615,59.67,59.615,59.67,107400000.0
2008-12-05 04:24:00,59.67,59.67,59.62,59.66,75200000.0
2008-12-05 04:25:00,59.67,59.7,59.665,59.68,41000000.0
2008-12-05 04:26:00,59.675,59.715,59.67,59.695,71800000.0
2008-12-05 04:27:00,59.695,59.705,59.69,59.69,45600000.0
2008-12-05 04:28:00,59.71,59.76,59.705,59.74,96800000.0
2008-12-05 04:29:00,59.745,59.745,59.73,59.735,27600000.0
2008-12-05 04:30:00,59.74,59.745,59.73,59.74,31400000.0
2008-12-05 04:31:00,59.735,59.765,59.735,59.765,53000000.0
2008-12-05 04:32:00,59.77,59.775,59.755,59.775,43800000.0
2008-12-05 04:33:00,59.775,59.795,59.76,59.785,106200000.0
2008-12-05 04:34:00,59.77,59.78,59.76,59.76,37600000.0
2008-12-05 04:35:00,59.76,59.765,59.725,59.73,28800000.0
2008-12-05 04:36:00,59.725,59.725,59.695,59.695,52200000.0
2008-12-05 04:37:00,59.7,59.7,59.67,59.68,35000000.0
2008-12-05 04:38:00,59.675,59.695,59.675,59.675,45000000.0
2008-12-05 04:39:00,59.68,59.685,59.63,59.63,34800000.0
2008-12-05 04:40:00,59.64,59.645,59.605,59.63,66000000.0
2008-12-05 04:41:00,59.635,59.645,59.62,59.62,39200000.0
2008-12-05 04:42:00,59.62,59.635,59.62,59.635,10600000.0
2008-12-05 04:43:00,59.63,59.65,59.63,59.65,23000000.0
2008-12-05 04:44:00,59.65,59.67,59.65,59.67,28800000.0
2008-12-05 04:45:00,59.665,59.67,59.66,59.67,7200000.0
2008-12-05 04:46:00,59.67,59.68,59.67,59.68,18000000.0
2008-12-05 04:47:00,59.685,59.685,59.675,59.675,18000000.0
2008-12-05 04:48:00,59.675,59.675,59.665,59.665,29600000.0
2008-12-05 04:49:00,59.665,59.665,59.64,59.64,41400000.0
2008-12-05 04:50:00,59.635,59.655,59.63,59.635,32400000.0
2008-12-05 04:51:00,59.63,59.63,59.605,59.61,29200000.0
2008-12-05 04:52:00,59.615,59.615,59.615,59.615,10800000.0
2008-12-05 04:53:00,59.615,59.64,59.615,59.63,26600000.0
2008-12-05 04:54:00,59.63,59.65,59.62,59.635,21800000.0
2008-12-05 04:55:00,59.63,59.645,59.6,59.635,77600000.0
2008-12-05 04:56:00,59.64,59.64,59.635,59.635,5400000.0
2008-12-05 04:57:00,59.64,59.645,59.6,59.6,40200000.0
2008-12-05 04:58:00,59.615,59.625,59.615,59.625,7200000.0
2008-12-05 04:59:00,59.61,59.635,59.605,59.63,28800000.0
2008-12-05 05:00:00,59.63,59.64,59.605,59.605,102200000.0
2008-12-05 05:01:00,59.605,59.62,59.6,59.615,16400000.0
2008-12-05 05:02:00,59.615,59.62,59.6,59.605,41200000.0
2008-12-05 05:03:00,59.6,59.61,59.595,59.61,106400000.0
2008-12-05 05:04:00,59.61,59.655,59.61,59.64,50200000.0
2008-12-05 05:05:00,59.64,59.67,59.635,59.64,26800000.0
2008-12-05 05:06:00,59.64,59.695,59.64,59.68,71400000.0
2008-12-05 05:07:00,59.675,59.69,59.675,59.675,18000000.0
2008-12-05 05:08:00,59.68,59.68,59.63,59.64,27400000.0
2008-12-05 05:09:00,59.65,59.65,59.635,59.635,9000000.0
2008-12-05 05:10:00,59.64,59.645,59.635,59.645,12600000.0
2008-12-05 05:11:00,59.65,59.65,59.635,59.64,21400000.0
2008-12-05 05:12:00,59.635,59.655,59.635,59.635,12800000.0
2008-12-05 05:13:00,59.64,59.64,59.62,59.62,17800000.0
2008-12-05 05:14:00,59.62,59.625,59.62,59.625,3600000.0
2008-12-05 05:15:00,59.625,59.63,59.625,59.625,17400000.0
2008-12-05 05:16:00,59.625,59.625,59.62,59.62,19600000.0
2008-12-05 05:17:00,59.62,59.625,59.62,59.62,5400000.0
2008-12-05 05:18:00,59.63,59.64,59.63,59.64,5400000.0
2008-12-05 05:19:00,59.645,59.655,59.64,59.655,25200000.0
2008-12-05 05:20:00,59.65,59.66,59.645,59.66,17800000.0
2008-12-05 05:21:00,59.655,59.665,59.655,59.665,16200000.0
2008-12-05 05:22:00,59.665,59.68,59.665,59.675,64000000.0
2008-12-05 05:23:00,59.675,59.685,59.675,59.675,27200000.0
2008-12-05 05:24:00,59.67,59.67,59.67,59.67,5200000.0
2008-12-05 05:25:00,59.675,59.68,59.675,59.68,7200000.0
2008-12-05 05:26:00,59.69,59.69,59.68,59.68,5400000.0
2008-12-05 05:27:00,59.675,59.675,59.675,59.675,1800000.0
2008-12-05 05:28:00,59.68,59.68,59.675,59.675,3600000.0
2008-12-05 05:29:00,59.68,59.685,59.68,59.68,5400000.0
2008-12-05 05:30:00,59.685,59.685,59.67,59.67,39600000.0
2008-12-05 05:31:00,59.67,59.675,59.66,59.665,52200000.0
2008-12-05 05:32:00,59.67,59.68,59.655,59.66,39200000.0
2008-12-05 05:33:00,59.655,59.655,59.64,59.645,12600000.0
2008-12-05 05:34:00,59.645,59.645,59.63,59.63,10600000.0
2008-12-05 05:35:00,59.63,59.64,59.63,59.64,7200000.0
2008-12-05 05:36:00,59.635,59.64,59.63,59.64,32400000.0
2008-12-05 05:37:00,59.64,59.645,59.64,59.645,18000000.0
2008-12-05 05:38:00,59.645,59.645,59.63,59.635,31600000.0
2008-12-05 05:39:00,59.63,59.64,59.62,59.63,68400000.0
2008-12-05 05:40:00,59.635,59.665,59.63,59.655,46600000.0
2008-12-05 05:41:00,59.66,59.665,59.655,59.66,30600000.0
2008-12-05 05:42:00,59.665,59.665,59.64,59.65,27000000.0
2008-12-05 05:43:00,59.64,59.665,59.64,59.65,43600000.0
2008-12-05 05:44:00,59.655,59.67,59.655,59.665,21600000.0
2008-12-05 05:45:00,59.67,59.67,59.665,59.67,5400000.0
2008-12-05 05:46:00,59.675,59.695,59.675,59.685,35200000.0
2008-12-05 05:47:00,59.68,59.68,59.66,59.665,37400000.0
2008-12-05 05:48:00,59.675,59.675,59.675,59.675,1800000.0
2008-12-05 05:49:00,59.675,59.705,59.675,59.695,50400000.0
2008-12-05 05:50:00,59.69,59.7,59.67,59.685,51600000.0
2008-12-05 05:51:00,59.69,59.69,59.69,59.69,1800000.0
2008-12-05 05:52:00,59.685,59.735,59.685,59.735,71200000.0
2008-12-05 05:53:00,59.735,59.75,59.72,59.74,57200000.0
2008-12-05 05:54:00,59.73,59.74,59.71,59.715,28600000.0
2008-12-05 05:55:00,59.71,59.715,59.695,59.71,37800000.0
2008-12-05 05:56:00,59.715,59.715,59.665,59.685,68200000.0
2008-12-05 05:57:00,59.69,59.69,59.685,59.69,12600000.0
2008-12-05 05:58:00,59.695,59.705,59.68,59.705,45000000.0
2008-12-05 05:59:00,59.69,59.715,59.685,59.7,45000000.0
2008-12-05 06:00:00,59.695,59.695,59.685,59.69,17800000.0
2008-12-05 06:01:00,59.685,59.695,59.675,59.685,55400000.0
2008-12-05 06:02:00,59.685,59.685,59.675,59.68,24600000.0
2008-12-05 06:03:00,59.685,59.685,59.645,59.645,58800000.0
2008-12-05 06:04:00,59.64,59.65,59.62,59.63,53800000.0
2008-12-05 06:05:00,59.635,59.64,59.625,59.625,79400000.0
2008-12-05 06:06:00,59.63,59.635,59.565,59.575,102600000.0
2008-12-05 06:07:00,59.565,59.59,59.545,59.565,221700000.0
2008-12-05 06:08:00,59.565,59.585,59.545,59.57,45000000.0
2008-12-05 06:09:00,59.575,59.59,59.57,59.59,9000000.0
2008-12-05 06:10:00,59.585,59.59,59.545,59.545,110000000.0
2008-12-05 06:11:00,59.54,59.565,59.535,59.55,131800000.0
2008-12-05 06:12:00,59.555,59.555,59.525,59.535,77200000.0
2008-12-05 06:13:00,59.535,59.555,59.535,59.545,71000000.0
2008-12-05 06:14:00,59.55,59.56,59.5,59.5,48800000.0
2008-12-05 06:15:00,59.5,59.545,59.49,59.52,162200000.0
2008-12-05 06:16:00,59.505,59.54,59.47,59.475,213200000.0
2008-12-05 06:17:00,59.475,59.495,59.46,59.48,78400000.0
2008-12-05 06:18:00,59.475,59.48,59.435,59.455,79400000.0
2008-12-05 06:19:00,59.45,59.47,59.39,59.43,135600000.0
2008-12-05 06:20:00,59.435,59.455,59.43,59.43,34400000.0
2008-12-05 06:21:00,59.43,59.43,59.42,59.42,30600000.0
2008-12-05 06:22:00,59.415,59.42,59.4,59.41,84000000.0
2008-12-05 06:23:00,59.415,59.43,59.415,59.425,70200000.0
2008-12-05 06:24:00,59.42,59.425,59.415,59.42,25200000.0
2008-12-05 06:25:00,59.43,59.475,59.425,59.47,52200000.0
2008-12-05 06:26:00,59.47,59.485,59.46,59.485,43200000.0
2008-12-05 06:27:00,59.49,59.5,59.49,59.49,18000000.0
2008-12-05 06:28:00,59.495,59.5,59.495,59.5,3600000.0
2008-12-05 06:29:00,59.505,59.505,59.485,59.495,21600000.0
2008-12-05 06:30:00,59.495,59.52,59.495,59.515,32400000.0
2008-12-05 06:31:00,59.52,59.52,59.485,59.49,37400000.0
2008-12-05 06:32:00,59.495,59.5,59.475,59.48,14200000.0
2008-12-05 06:33:00,59.48,59.5,59.48,59.49,17600000.0
2008-12-05 06:34:00,59.485,59.505,59.485,59.505,30200000.0
2008-12-05 06:35:00,59.5,59.5,59.49,59.495,25000000.0
2008-12-05 06:36:00,59.49,59.495,59.475,59.49,58000000.0
2008-12-05 06:37:00,59.485,59.49,59.485,59.485,9000000.0
2008-12-05 06:38:00,59.485,59.49,59.485,59.485,27000000.0
2008-12-05 06:39:00,59.485,59.545,59.485,59.545,135600000.0
2008-12-05 06:40:00,59.545,59.585,59.545,59.58,52400000.0
2008-12-05 06:41:00,59.575,59.585,59.53,59.53,59200000.0
2008-12-05 06:42:00,59.53,59.605,59.525,59.585,85200000.0
2008-12-05 06:43:00,59.58,59.58,59.56,59.57,32400000.0
2008-12-05 06:44:00,59.565,59.57,59.54,59.55,66100000.0
2008-12-05 06:45:00,59.55,59.55,59.53,59.53,50200000.0
2008-12-05 06:46:00,59.53,59.535,59.52,59.52,27000000.0
2008-12-05 06:47:00,59.5,59.52,59.475,59.515,73800000.0
2008-12-05 06:48:00,59.515,59.525,59.5,59.525,64600000.0
2008-12-05 06:49:00,59.535,59.555,59.51,59.525,103400000.0
2008-12-05 06:50:00,59.53,59.53,59.53,59.53,5400000.0
2008-12-05 06:51:00,59.515,59.535,59.515,59.525,25400000.0
2008-12-05 06:52:00,59.503,59.503,59.455,59.455,101600000.0
2008-12-05 06:53:00,59.52,59.52,59.5,59.505,41400000.0
2008-12-05 06:54:00,59.505,59.505,59.475,59.475,37800000.0
2008-12-05 06:55:00,59.48,59.51,59.475,59.5,62400000.0
2008-12-05 06:56:00,59.495,59.505,59.49,59.495,25200000.0
2008-12-05 06:57:00,59.495,59.505,59.46,59.48,41000000.0
2008-12-05 06:58:00,59.485,59.485,59.48,59.485,16200000.0
2008-12-05 06:59:00,59.48,59.485,59.475,59.48,36000000.0
2008-12-05 07:00:00,59.485,59.5,59.47,59.5,61000000.0
2008-12-05 07:01:00,59.49,59.515,59.47,59.5,87000000.0
2008-12-05 07:02:00,59.495,59.52,59.495,59.505,39600000.0
2008-12-05 07:03:00,59.51,59.545,59.51,59.545,30600000.0
2008-12-05 07:04:00,59.54,59.55,59.53,59.53,70000000.0
2008-12-05 07:05:00,59.525,59.53,59.5,59.53,39000000.0
2008-12-05 07:06:00,59.53,59.535,59.53,59.53,7200000.0
2008-12-05 07:07:00,59.52,59.53,59.51,59.515,80400000.0
2008-12-05 07:08:00,59.505,59.515,59.505,59.515,9000000.0
2008-12-05 07:09:00,59.51,59.515,59.5,59.5,36600000.0
2008-12-05 07:10:00,59.505,59.515,59.495,59.5,38800000.0
2008-12-05 07:11:00,59.505,59.505,59.49,59.505,47400000.0
2008-12-05 07:12:00,59.505,59.515,59.505,59.515,3600000.0
2008-12-05 07:13:00,59.52,59.52,59.485,59.495,52600000.0
2008-12-05 07:14:00,59.5,59.515,59.49,59.515,104200000.0
2008-12-05 07:15:00,59.515,59.555,59.515,59.54,52000000.0
2008-12-05 07:16:00,59.54,59.56,59.525,59.56,59200000.0
2008-12-05 07:17:00,59.555,59.555,59.495,59.51,49000000.0
2008-12-05 07:18:00,59.515,59.52,59.51,59.51,5400000.0
2008-12-05 07:19:00,59.51,59.55,59.51,59.535,64000000.0
2008-12-05 07:20:00,59.53,59.53,59.5,59.51,52600000.0
2008-12-05 07:21:00,59.505,59.505,59.495,59.5,31000000.0
2008-12-05 07:22:00,59.505,59.505,59.495,59.5,26800000.0
2008-12-05 07:23:00,59.5,59.505,59.49,59.505,66400000.0
2008-12-05 07:24:00,59.505,59.505,59.495,59.5,26200000.0
2008-12-05 07:25:00,59.505,59.52,59.505,59.51,17800000.0
2008-12-05 07:26:00,59.443,59.488,59.443,59.469,321600000.0
2008-12-05 07:27:00,59.515,59.515,59.515,59.515,1800000.0
2008-12-05 07:28:00,59.515,59.515,59.515,59.515,1800000.0
2008-12-05 07:29:00,59.52,59.52,59.52,59.52,3600000.0
2008-12-05 07:30:00,59.525,59.55,59.525,59.545,25200000.0
2008-12-05 07:31:00,59.545,59.55,59.54,59.545,21600000.0
2008-12-05 07:32:00,59.545,59.58,59.545,59.545,53200000.0
2008-12-05 07:33:00,59.54,59.56,59.54,59.555,77400000.0
2008-12-05 07:34:00,59.545,59.55,59.54,59.54,77400000.0
2008-12-05 07:35:00,59.55,59.555,59.53,59.555,52200000.0
2008-12-05 07:36:00,59.55,59.555,59.545,59.55,18000000.0
2008-12-05 07:37:00,59.545,59.56,59.525,59.54,51400000.0
2008-12-05 07:38:00,59.535,59.54,59.535,59.535,16200000.0
2008-12-05 07:39:00,59.545,59.545,59.525,59.525,52800000.0
2008-12-05 07:40:00,59.53,59.53,59.51,59.53,49600000.0
2008-12-05 07:41:00,59.525,59.53,59.505,59.505,45800000.0
2008-12-05 07:42:00,59.5,59.51,59.5,59.505,38600000.0
2008-12-05 07:43:00,59.505,59.515,59.5,59.51,30200000.0
2008-12-05 07:44:00,59.515,59.515,59.51,59.51,36000000.0
2008-12-05 07:45:00,59.515,59.515,59.495,59.5,57200000.0
2008-12-05 07:46:00,59.495,59.495,59.47,59.48,59800000.0
2008-12-05 07:47:00,59.475,59.515,59.475,59.49,80000000.0
2008-12-05 07:48:00,59.485,59.485,59.475,59.48,25200000.0
2008-12-05 07:49:00,59.48,59.48,59.455,59.455,69200000.0
2008-12-05 07:50:00,59.45,59.47,59.44,59.47,28600000.0
2008-12-05 07:51:00,59.465,59.475,59.46,59.47,23400000.0
2008-12-05 07:52:00,59.475,59.485,59.465,59.47,50400000.0
2008-12-05 07:53:00,59.475,59.485,59.465,59.485,53800000.0
2008-12-05 07:54:00,59.48,59.505,59.48,59.505,59600000.0
2008-12-05 07:55:00,59.51,59.52,59.475,59.48,74400000.0
2008-12-05 07:56:00,59.48,59.49,59.48,59.48,49400000.0
2008-12-05 07:57:00,59.475,59.475,59.465,59.47,10800000.0
2008-12-05 07:58:00,59.47,59.475,59.46,59.465,16200000.0
2008-12-05 07:59:00,59.465,59.47,59.46,59.47,28800000.0
2008-12-05 08:00:00,59.475,59.475,59.465,59.465,33400000.0
2008-12-05 08:01:00,59.465,59.48,59.465,59.465,21800000.0
2008-12-05 08:02:00,59.47,59.47,59.46,59.47,30800000.0
2008-12-05 08:03:00,59.465,59.475,59.45,59.45,26600000.0
2008-12-05 08:04:00,59.45,59.465,59.45,59.455,34200000.0
2008-12-05 08:05:00,59.455,59.46,59.455,59.455,12600000.0
2008-12-05 08:06:00,59.445,59.445,59.42,59.425,112800000.0
2008-12-05 08:07:00,59.43,59.46,59.425,59.43,31800000.0
2008-12-05 08:08:00,59.435,59.445,59.425,59.445,36600000.0
2008-12-05 08:09:00,59.435,59.45,59.435,59.435,24600000.0
2008-12-05 08:10:00,59.445,59.46,59.435,59.44,45600000.0
2008-12-05 08:11:00,59.445,59.455,59.43,59.435,53600000.0
2008-12-05 08:12:00,59.43,59.45,59.43,59.445,47600000.0
2008-12-05 08:13:00,59.445,59.45,59.425,59.43,79200000.0
2008-12-05 08:14:00,59.43,59.455,59.43,59.455,67600000.0
2008-12-05 08:15:00,59.455,59.47,59.43,59.455,56200000.0
2008-12-05 08:16:00,59.45,59.45,59.43,59.44,82800000.0
2008-12-05 08:17:00,59.445,59.455,59.44,59.455,19800000.0
2008-12-05 08:18:00,59.455,59.455,59.445,59.445,16000000.0
2008-12-05 08:19:00,59.445,59.465,59.445,59.46,68800000.0
2008-12-05 08:20:00,59.465,59.485,59.465,59.48,125000000.0
2008-12-05 08:21:00,59.49,59.495,59.455,59.455,52200000.0
2008-12-05 08:22:00,59.455,59.485,59.45,59.485,155000000.0
2008-12-05 08:23:00,59.485,59.485,59.475,59.475,62600000.0
2008-12-05 08:24:00,59.485,59.49,59.465,59.49,48200000.0
2008-12-05 08:25:00,59.485,59.49,59.485,59.49,7200000.0
2008-12-05 08:26:00,59.485,59.51,59.485,59.51,34400000.0
2008-12-05 08:27:00,59.505,59.51,59.505,59.51,12200000.0
2008-12-05 08:28:00,59.515,59.535,59.515,59.52,32000000.0
2008-12-05 08:29:00,59.515,59.535,59.515,59.53,31400000.0
2008-12-05 08:30:00,59.53,59.53,59.52,59.53,55800000.0
2008-12-05 08:31:00,59.53,59.535,59.525,59.535,28400000.0
2008-12-05 08:32:00,59.535,59.535,59.5,59.52,65000000.0
2008-12-05 08:33:00,59.525,59.525,59.515,59.515,23400000.0
2008-12-05 08:34:00,59.525,59.57,59.51,59.55,81000000.0
2008-12-05 08:35:00,59.55,59.58,59.55,59.56,108600000.0
2008-12-05 08:36:00,59.565,59.565,59.525,59.525,53600000.0
2008-12-05 08:37:00,59.525,59.53,59.48,59.505,136600000.0
2008-12-05 08:38:00,59.505,59.505,59.5,59.5,19800000.0
2008-12-05 08:39:00,59.505,59.51,59.475,59.475,29400000.0
2008-12-05 08:40:00,59.495,59.495,59.455,59.485,112800000.0
2008-12-05 08:41:00,59.47,59.495,59.47,59.48,32800000.0
2008-12-05 08:42:00,59.48,59.495,59.475,59.48,31400000.0
2008-12-05 08:43:00,59.495,59.5,59.48,59.48,25000000.0
2008-12-05 08:44:00,59.485,59.525,59.485,59.525,53600000.0
2008-12-05 08:45:00,59.52,59.555,59.515,59.555,33600000.0
2008-12-05 08:46:00,59.56,59.565,59.55,59.55,16200000.0
2008-12-05 08:47:00,59.55,59.59,59.545,59.57,90800000.0
2008-12-05 08:48:00,59.57,59.59,59.56,59.565,37600000.0
2008-12-05 08:49:00,59.57,59.58,59.56,59.58,23400000.0
2008-12-05 08:50:00,59.58,59.58,59.565,59.57,47000000.0
2008-12-05 08:51:00,59.575,59.6,59.575,59.575,63000000.0
2008-12-05 08:52:00,59.575,59.64,59.575,59.625,94900000.0
2008-12-05 08:53:00,59.63,59.65,59.615,59.65,29200000.0
2008-12-05 08:54:00,59.655,59.67,59.62,59.66,53600000.0
2008-12-05 08:55:00,59.66,59.685,59.66,59.68,70600000.0
2008-12-05 08:56:00,59.685,59.7,59.685,59.7,54000000.0
2008-12-05 08:57:00,59.7,59.7,59.615,59.625,43200000.0
2008-12-05 08:58:00,59.625,59.685,59.625,59.665,74400000.0
2008-12-05 08:59:00,59.66,59.66,59.625,59.645,107600000.0
2008-12-05 09:00:00,59.64,59.64,59.61,59.62,223400000.0
2008-12-05 09:01:00,59.62,59.62,59.605,59.61,140000000.0
2008-12-05 09:02:00,59.61,59.63,59.61,59.62,324800000.0
2008-12-05 09:03:00,59.62,59.665,59.61,59.665,170400000.0
2008-12-05 09:04:00,59.665,59.665,59.64,59.66,73200000.0
2008-12-05 09:05:00,59.655,59.66,59.655,59.655,19800000.0
2008-12-05 09:06:00,59.655,59.655,59.625,59.625,104200000.0
2008-12-05 09:07:00,59.615,59.625,59.61,59.625,35600000.0
2008-12-05 09:08:00,59.62,59.62,59.6,59.61,50200000.0
2008-12-05 09:09:00,59.6,59.625,59.595,59.595,49800000.0
2008-12-05 09:10:00,59.595,59.61,59.545,59.57,184200000.0
2008-12-05 09:11:00,59.585,59.585,59.545,59.55,280600000.0
2008-12-05 09:12:00,59.54,59.54,59.52,59.52,232200000.0
2008-12-05 09:13:00,59.515,59.53,59.51,59.52,240600000.0
2008-12-05 09:14:00,59.515,59.545,59.515,59.54,165000000.0
2008-12-05 09:15:00,59.54,59.54,59.52,59.52,181400000.0
2008-12-05 09:16:00,59.525,59.555,59.525,59.54,158200000.0
2008-12-05 09:17:00,59.54,59.63,59.54,59.585,218800000.0
2008-12-05 09:18:00,59.585,59.625,59.58,59.595,479200001.0
2008-12-05 09:19:00,59.595,59.61,59.58,59.61,230600000.0
2008-12-05 09:20:00,59.61,59.66,59.61,59.63,200600000.0
2008-12-05 09:21:00,59.63,59.66,59.63,59.66,56400000.0
2008-12-05 09:22:00,59.665,59.67,59.655,59.665,108600000.0
2008-12-05 09:23:00,59.665,59.665,59.645,59.65,209600000.0
2008-12-05 09:24:00,59.65,59.695,59.65,59.675,186400000.0
2008-12-05 09:25:00,59.7,59.74,59.675,59.73,258000000.0
2008-12-05 09:26:00,59.73,59.74,59.685,59.69,124200000.0
2008-12-05 09:27:00,59.685,59.685,59.625,59.645,320800000.0
2008-12-05 09:28:00,59.645,59.65,59.585,59.615,127600000.0
2008-12-05 09:29:00,59.605,59.665,59.605,59.655,133600000.0
2008-12-05 09:30:00,59.65,59.67,59.61,59.63,209000000.0
2008-12-05 09:31:00,59.63,59.655,59.63,59.64,129800000.0
2008-12-05 09:32:00,59.645,59.655,59.63,59.635,181200000.0
2008-12-05 09:33:00,59.635,59.64,59.625,59.635,130600000.0
2008-12-05 09:34:00,59.63,59.63,59.585,59.595,111600000.0
2008-12-05 09:35:00,59.605,59.61,59.595,59.6,139200000.0
2008-12-05 09:36:00,59.605,59.645,59.59,59.645,256800000.0
2008-12-05 09:37:00,59.645,59.65,59.625,59.625,87600000.0
2008-12-05 09:38:00,59.625,59.63,59.595,59.595,155500000.0
2008-12-05 09:39:00,59.59,59.62,59.59,59.615,295000000.0
2008-12-05 09:40:00,59.615,59.62,59.6,59.61,193600000.0
2008-12-05 09:41:00,59.605,59.63,59.6,59.615,223200000.0
2008-12-05 09:42:00,59.615,59.625,59.615,59.625,56800000.0
2008-12-05 09:43:00,59.63,59.635,59.625,59.63,106400000.0
2008-12-05 09:44:00,59.63,59.66,59.625,59.65,141200000.0
2008-12-05 09:45:00,59.65,59.655,59.63,59.63,114400000.0
2008-12-05 09:46:00,59.63,59.63,59.63,59.63,18000000.0
2008-12-05 09:47:00,59.62,59.62,59.595,59.6,76100000.0
2008-12-05 09:48:00,59.6,59.6,59.59,59.595,25800000.0
2008-12-05 09:49:00,59.595,59.605,59.59,59.605,52000000.0
2008-12-05 09:50:00,59.595,59.605,59.57,59.57,95000001.0
2008-12-05 09:51:00,59.57,59.57,59.555,59.57,213400001.0
2008-12-05 09:52:00,59.57,59.595,59.57,59.59,61800000.0
2008-12-05 09:53:00,59.59,59.61,59.59,59.605,81000000.0
2008-12-05 09:54:00,59.605,59.61,59.605,59.605,51000000.0
2008-12-05 09:55:00,59.595,59.605,59.585,59.595,175800000.0
2008-12-05 09:56:00,59.595,59.63,59.595,59.625,110200000.0
2008-12-05 09:57:00,59.625,59.63,59.61,59.61,97200000.0
2008-12-05 09:58:00,59.61,59.61,59.525,59.535,318600000.0
2008-12-05 09:59:00,59.54,59.55,59.5,59.51,264800000.0
2008-12-05 10:00:00,59.515,59.52,59.465,59.52,338200000.0
2008-12-05 10:01:00,59.52,59.52,59.485,59.485,122000000.0
2008-12-05 10:02:00,59.485,59.5,59.475,59.5,163400000.0
2008-12-05 10:03:00,59.5,59.57,59.495,59.55,258800000.0
2008-12-05 10:04:00,59.555,59.595,59.55,59.55,151400000.0
2008-12-05 10:05:00,59.555,59.555,59.53,59.535,111200000.0
2008-12-05 10:06:00,59.53,59.54,59.525,59.54,141600000.0
2008-12-05 10:07:00,59.545,59.545,59.465,59.505,157000000.0
2008-12-05 10:08:00,59.505,59.52,59.41,59.445,204600000.0
2008-12-05 10:09:00,59.445,59.455,59.43,59.455,154000000.0
2008-12-05 10:10:00,59.455,59.48,59.45,59.48,23400000.0
2008-12-05 10:11:00,59.5,59.54,59.49,59.54,322500000.0
2008-12-05 10:12:00,59.545,59.545,59.445,59.455,167800000.0
2008-12-05 10:13:00,59.46,59.505,59.45,59.5,111200000.0
2008-12-05 10:14:00,59.5,59.53,59.465,59.53,317800000.0
2008-12-05 10:15:00,59.545,59.555,59.545,59.555,138000000.0
2008-12-05 10:16:00,59.555,59.555,59.52,59.55,103400000.0
2008-12-05 10:17:00,59.545,59.6,59.545,59.6,82400000.0
2008-12-05 10:18:00,59.605,59.625,59.595,59.62,40600000.0
2008-12-05 10:19:00,59.62,59.645,59.62,59.64,66000000.0
2008-12-05 10:20:00,59.645,59.65,59.635,59.65,49000000.0
2008-12-05 10:21:00,59.655,59.665,59.65,59.66,57000000.0
2008-12-05 10:22:00,59.67,59.675,59.645,59.65,219400000.0
2008-12-05 10:23:00,59.65,59.65,59.57,59.57,201600000.0
2008-12-05 10:24:00,59.57,59.57,59.49,59.51,295400000.0
2008-12-05 10:25:00,59.51,59.51,59.455,59.49,257200000.0
2008-12-05 10:26:00,59.5,59.56,59.485,59.485,284400000.0
2008-12-05 10:27:00,59.49,59.495,59.48,59.495,107000000.0
2008-12-05 10:28:00,59.495,59.555,59.48,59.51,448400000.0
2008-12-05 10:29:00,59.505,59.53,59.505,59.515,126800000.0
2008-12-05 10:30:00,59.515,59.53,59.49,59.51,168400000.0
2008-12-05 10:31:00,59.505,59.525,59.485,59.495,149600000.0
2008-12-05 10:32:00,59.5,59.515,59.49,59.51,55600000.0
2008-12-05 10:33:00,59.515,59.52,59.515,59.52,10800000.0
2008-12-05 10:34:00,59.515,59.515,59.465,59.465,237400000.0
2008-12-05 10:35:00,59.48,59.48,59.435,59.46,230800000.0
2008-12-05 10:36:00,59.46,59.48,59.445,59.48,272400000.0
2008-12-05 10:37:00,59.485,59.49,59.43,59.435,191400000.0
2008-12-05 10:38:00,59.425,59.445,59.42,59.43,365800000.0
2008-12-05 10:39:00,59.43,59.44,59.37,59.39,233400000.0
2008-12-05 10:40:00,59.39,59.425,59.375,59.375,300700000.0
2008-12-05 10:41:00,59.38,59.39,59.37,59.375,186400000.0
2008-12-05 10:42:00,59.38,59.385,59.375,59.38,123600000.0
2008-12-05 10:43:00,59.385,59.4,59.365,59.37,113400000.0
2008-12-05 10:44:00,59.375,59.375,59.35,59.35,137600000.0
2008-12-05 10:45:00,59.35,59.385,59.335,59.38,220000000.0
2008-12-05 10:46:00,59.385,59.42,59.365,59.41,228800000.0
2008-12-05 10:47:00,59.41,59.42,59.38,59.4,88800000.0
2008-12-05 10:48:00,59.405,59.44,59.39,59.395,281000000.0
2008-12-05 10:49:00,59.395,59.49,59.395,59.465,144000000.0
2008-12-05 10:50:00,59.46,59.47,59.45,59.455,57800000.0
2008-12-05 10:51:00,59.46,59.475,59.46,59.475,44800000.0
2008-12-05 10:52:00,59.46,59.475,59.435,59.445,53600000.0
2008-12-05 10:53:00,59.45,59.48,59.445,59.47,127600000.0
2008-12-05 10:54:00,59.475,59.49,59.465,59.48,191400000.0
2008-12-05 10:55:00,59.48,59.52,59.46,59.48,244000000.0
2008-12-05 10:56:00,59.485,59.575,59.485,59.53,235800000.0
2008-12-05 10:57:00,59.53,59.595,59.53,59.56,236800000.0
2008-12-05 10:58:00,59.56,59.575,59.55,59.555,110400000.0
2008-12-05 10:59:00,59.555,59.625,59.545,59.605,128800000.0
2008-12-05 11:00:00,59.61,59.615,59.57,59.575,211400000.0
2008-12-05 11:01:00,59.57,59.58,59.555,59.565,162000000.0
2008-12-05 11:02:00,59.56,59.575,59.53,59.54,135600000.0
2008-12-05 11:03:00,59.54,59.545,59.455,59.46,324000000.0
2008-12-05 11:04:00,59.455,59.47,59.455,59.455,88600000.0
2008-12-05 11:05:00,59.445,59.47,59.44,59.465,101400000.0
2008-12-05 11:06:00,59.46,59.505,59.44,59.46,151800000.0
2008-12-05 11:07:00,59.465,59.47,59.445,59.455,164800000.0
2008-12-05 11:08:00,59.455,59.46,59.435,59.44,51800000.0
2008-12-05 11:09:00,59.44,59.495,59.435,59.45,121600000.0
2008-12-05 11:10:00,59.45,59.515,59.435,59.49,285400000.0
2008-12-05 11:11:00,59.485,59.52,59.455,59.465,102400000.0
2008-12-05 11:12:00,59.465,59.47,59.44,59.465,109800000.0
2008-12-05 11:13:00,59.455,59.455,59.4,59.415,144400000.0
2008-12-05 11:14:00,59.415,59.415,59.38,59.4,211000000.0
2008-12-05 11:15:00,59.395,59.395,59.37,59.37,72600000.0
2008-12-05 11:16:00,59.37,59.39,59.37,59.375,98000000.0
2008-12-05 11:17:00,59.37,59.385,59.345,59.345,91000000.0
2008-12-05 11:18:00,59.345,59.345,59.325,59.335,59800000.0
2008-12-05 11:19:00,59.33,59.355,59.33,59.355,43200000.0
2008-12-05 11:20:00,59.35,59.35,59.335,59.335,50200000.0
2008-12-05 11:21:00,59.335,59.385,59.335,59.375,100000000.0
2008-12-05 11:22:00,59.375,59.38,59.36,59.37,84600000.0
2008-12-05 11:23:00,59.375,59.375,59.355,59.37,66600000.0
2008-12-05 11:24:00,59.37,59.38,59.35,59.35,95200000.0
2008-12-05 11:25:00,59.34,59.36,59.34,59.34,66600000.0
2008-12-05 11:26:00,59.35,59.38,59.35,59.37,111400000.0
2008-12-05 11:27:00,59.36,59.375,59.345,59.36,74000000.0
2008-12-05 11:28:00,59.36,59.37,59.35,59.36,73400000.0
2008-12-05 11:29:00,59.36,59.405,59.335,59.405,124200000.0
2008-12-05 11:30:00,59.405,59.415,59.375,59.405,168400000.0
2008-12-05 11:31:00,59.405,59.415,59.395,59.41,85800000.0
2008-12-05 11:32:00,59.415,59.435,59.405,59.425,100800000.0
2008-12-05 11:33:00,59.425,59.43,59.39,59.4,95600000.0
2008-12-05 11:34:00,59.405,59.44,59.4,59.435,158800000.0
2008-12-05 11:35:00,59.43,59.45,59.425,59.44,66400000.0
2008-12-05 11:36:00,59.44,59.445,59.4,59.415,103000000.0
2008-12-05 11:37:00,59.42,59.435,59.415,59.415,46200000.0
2008-12-05 11:38:00,59.415,59.42,59.39,59.39,80600000.0
2008-12-05 11:39:00,59.395,59.425,59.395,59.415,103800000.0
2008-12-05 11:40:00,59.415,59.46,59.415,59.46,99000000.0
2008-12-05 11:41:00,59.455,59.455,59.395,59.435,231200000.0
2008-12-05 11:42:00,59.435,59.455,59.42,59.42,378600000.0
2008-12-05 11:43:00,59.42,59.425,59.39,59.42,268800000.0
2008-12-05 11:44:00,59.42,59.485,59.42,59.48,609400000.0
2008-12-05 11:45:00,59.48,59.48,59.425,59.45,320000000.0
2008-12-05 11:46:00,59.455,59.48,59.445,59.47,141000000.0
2008-12-05 11:47:00,59.48,59.51,59.475,59.5,186600000.0
2008-12-05 11:48:00,59.505,59.505,59.48,59.49,198600000.0
2008-12-05 11:49:00,59.495,59.495,59.45,59.45,113600000.0
2008-12-05 11:50:00,59.445,59.465,59.395,59.415,298000000.0
2008-12-05 11:51:00,59.415,59.43,59.375,59.375,224800000.0
2008-12-05 11:52:00,59.375,59.395,59.31,59.39,199200000.0
2008-12-05 11:53:00,59.39,59.42,59.385,59.4,88600000.0
2008-12-05 11:54:00,59.41,59.41,59.365,59.37,112600000.0
2008-12-05 11:55:00,59.37,59.37,59.295,59.305,290600000.0
2008-12-05 11:56:00,59.305,59.34,59.29,59.295,217000000.0
2008-12-05 11:57:00,59.3,59.355,59.3,59.34,293800000.0
2008-12-05 11:58:00,59.335,59.39,59.335,59.39,226600000.0
2008-12-05 11:59:00,59.38,59.45,59.37,59.435,159400000.0
2008-12-05 12:00:00,59.435,59.455,59.43,59.44,112000000.0
2008-12-05 12:01:00,59.43,59.43,59.405,59.425,116600000.0
2008-12-05 12:02:00,59.42,59.465,59.405,59.435,250400000.0
2008-12-05 12:03:00,59.435,59.495,59.435,59.475,225600000.0
2008-12-05 12:04:00,59.465,59.52,59.46,59.51,230200000.0
2008-12-05 12:05:00,59.51,59.595,59.475,59.585,247200000.0
2008-12-05 12:06:00,59.585,59.595,59.57,59.57,103400000.0
2008-12-05 12:07:00,59.565,59.565,59.52,59.54,199800000.0
2008-12-05 12:08:00,59.535,59.55,59.49,59.505,164200000.0
2008-12-05 12:09:00,59.5,59.515,59.48,59.49,83600000.0
2008-12-05 12:10:00,59.49,59.52,59.465,59.5,292000000.0
2008-12-05 12:11:00,59.495,59.535,59.485,59.53,133200000.0
2008-12-05 12:12:00,59.535,59.59,59.535,59.575,390800000.0
2008-12-05 12:13:00,59.575,59.585,59.54,59.545,303400000.0
2008-12-05 12:14:00,59.55,59.575,59.515,59.535,325800000.0
2008-12-05 12:15:00,59.53,59.595,59.53,59.555,322400000.0
2008-12-05 12:16:00,59.555,59.555,59.445,59.485,446400000.0
2008-12-05 12:17:00,59.485,59.485,59.425,59.43,212800000.0
2008-12-05 12:18:00,59.43,59.455,59.43,59.44,221200000.0
2008-12-05 12:19:00,59.445,59.46,59.365,59.375,466600000.0
2008-12-05 12:20:00,59.375,59.435,59.375,59.42,201200000.0
2008-12-05 12:21:00,59.415,59.47,59.415,59.465,75200000.0
2008-12-05 12:22:00,59.465,59.465,59.415,59.425,99000000.0
2008-12-05 12:23:00,59.425,59.475,59.41,59.425,155600000.0
2008-12-05 12:24:00,59.425,59.45,59.405,59.45,238400000.0
2008-12-05 12:25:00,59.45,59.46,59.435,59.455,161200000.0
2008-12-05 12:26:00,59.45,59.455,59.445,59.45,62200000.0
2008-12-05 12:27:00,59.44,59.45,59.44,59.44,47800000.0
2008-12-05 12:28:00,59.435,59.445,59.4,59.42,89200000.0
2008-12-05 12:29:00,59.415,59.43,59.4,59.43,28800000.0
2008-12-05 12:30:00,59.445,59.485,59.405,59.415,190400000.0
2008-12-05 12:31:00,59.415,59.415,59.37,59.41,226800000.0
2008-12-05 12:32:00,59.405,59.41,59.4,59.405,30400000.0
2008-12-05 12:33:00,59.405,59.455,59.405,59.445,129200000.0
2008-12-05 12:34:00,59.445,59.455,59.435,59.455,68600000.0
2008-12-05 12:35:00,59.46,59.46,59.415,59.415,127000000.0
2008-12-05 12:36:00,59.415,59.435,59.405,59.425,90200000.0
2008-12-05 12:37:00,59.425,59.45,59.415,59.415,106000000.0
2008-12-05 12:38:00,59.415,59.435,59.405,59.405,129800000.0
2008-12-05 12:39:00,59.405,59.445,59.4,59.435,199400000.0
2008-12-05 12:40:00,59.43,59.44,59.43,59.435,105000000.0
2008-12-05 12:41:00,59.44,59.495,59.435,59.465,184300000.0
2008-12-05 12:42:00,59.465,59.48,59.44,59.45,83000000.0
2008-12-05 12:43:00,59.455,59.46,59.455,59.46,19800000.0
2008-12-05 12:44:00,59.455,59.46,59.45,59.45,34200000.0
2008-12-05 12:45:00,59.455,59.46,59.42,59.43,42800000.0
2008-12-05 12:46:00,59.435,59.44,59.43,59.435,33400000.0
2008-12-05 12:47:00,59.44,59.44,59.425,59.435,18000000.0
2008-12-05 12:48:00,59.44,59.45,59.43,59.43,90800000.0
2008-12-05 12:49:00,59.435,59.44,59.425,59.44,39000000.0
2008-12-05 12:50:00,59.44,59.445,59.42,59.42,74800000.0
2008-12-05 12:51:00,59.42,59.42,59.31,59.325,245000000.0
2008-12-05 12:52:00,59.325,59.34,59.305,59.335,127400000.0
2008-12-05 12:53:00,59.335,59.365,59.335,59.36,91800000.0
2008-12-05 12:54:00,59.365,59.385,59.345,59.345,107400000.0
2008-12-05 12:55:00,59.35,59.36,59.335,59.355,84400000.0
2008-12-05 12:56:00,59.345,59.36,59.335,59.355,150800000.0
2008-12-05 12:57:00,59.36,59.41,59.345,59.395,171000000.0
2008-12-05 12:58:00,59.39,59.42,59.365,59.38,188200000.0
2008-12-05 12:59:00,59.37,59.395,59.365,59.385,153000000.0
2008-12-05 13:00:00,59.385,59.39,59.375,59.38,89000000.0
2008-12-05 13:01:00,59.38,59.39,59.38,59.39,58200000.0
2008-12-05 13:02:00,59.39,59.42,59.39,59.405,178800000.0
2008-12-05 13:03:00,59.41,59.41,59.385,59.41,201800000.0
2008-12-05 13:04:00,59.41,59.41,59.375,59.405,233400000.0
2008-12-05 13:05:00,59.405,59.41,59.34,59.345,253400000.0
2008-12-05 13:06:00,59.345,59.36,59.31,59.33,272200000.0
2008-12-05 13:07:00,59.33,59.36,59.305,59.34,282800000.0
2008-12-05 13:08:00,59.33,59.405,59.33,59.405,249000000.0
2008-12-05 13:09:00,59.405,59.405,59.34,59.37,122000000.0
2008-12-05 13:10:00,59.375,59.44,59.37,59.42,183200000.0
2008-12-05 13:11:00,59.43,59.43,59.365,59.375,87600000.0
2008-12-05 13:12:00,59.375,59.375,59.35,59.375,89600000.0
2008-12-05 13:13:00,59.375,59.39,59.355,59.36,56800000.0
2008-12-05 13:14:00,59.355,59.365,59.35,59.355,60800000.0
2008-12-05 13:15:00,59.355,59.36,59.33,59.345,43600000.0
2008-12-05 13:16:00,59.35,59.365,59.29,59.32,162599998.0
2008-12-05 13:17:00,59.315,59.38,59.29,59.345,161400000.0
2008-12-05 13:18:00,59.35,59.35,59.305,59.33,87400000.0
2008-12-05 13:19:00,59.33,59.34,59.3,59.33,183600000.0
2008-12-05 13:20:00,59.33,59.34,59.28,59.32,170500000.0
2008-12-05 13:21:00,59.32,59.345,59.3,59.31,143000000.0
2008-12-05 13:22:00,59.31,59.31,59.285,59.29,134400000.0
2008-12-05 13:23:00,59.29,59.315,59.28,59.31,163000000.0
2008-12-05 13:24:00,59.31,59.31,59.295,59.3,42400000.0
2008-12-05 13:25:00,59.3,59.315,59.275,59.29,136400000.0
2008-12-05 13:26:00,59.285,59.325,59.28,59.295,144400000.0
2008-12-05 13:27:00,59.305,59.31,59.285,59.31,48800000.0
2008-12-05 13:28:00,59.31,59.335,59.305,59.315,91600000.0
2008-12-05 13:29:00,59.315,59.335,59.29,59.33,97200000.0
2008-12-05 13:30:00,59.305,59.4,59.305,59.375,218800000.0
2008-12-05 13:31:00,59.375,59.39,59.365,59.37,97200000.0
2008-12-05 13:32:00,59.37,59.385,59.34,59.35,111600000.0
2008-12-05 13:33:00,59.35,59.365,59.325,59.325,151400000.0
2008-12-05 13:34:00,59.325,59.33,59.315,59.33,85000000.0
2008-12-05 13:35:00,59.33,59.33,59.305,59.32,88400000.0
2008-12-05 13:36:00,59.325,59.335,59.32,59.33,38800000.0
2008-12-05 13:37:00,59.335,59.36,59.33,59.335,102200000.0
2008-12-05 13:38:00,59.345,59.345,59.345,59.345,3600000.0
2008-12-05 13:39:00,59.345,59.345,59.335,59.335,37800000.0
2008-12-05 13:40:00,59.34,59.345,59.335,59.335,24800000.0
2008-12-05 13:41:00,59.34,59.34,59.275,59.275,112600000.0
2008-12-05 13:42:00,59.275,59.275,59.24,59.27,237000000.0
2008-12-05 13:43:00,59.265,59.29,59.255,59.255,218200000.0
2008-12-05 13:44:00,59.26,59.26,59.25,59.255,163800000.0
2008-12-05 13:45:00,59.25,59.275,59.25,59.255,47400000.0
2008-12-05 13:46:00,59.25,59.255,59.235,59.235,61400000.0
2008-12-05 13:47:00,59.24,59.24,59.215,59.235,62400000.0
2008-12-05 13:48:00,59.235,59.25,59.235,59.245,107200000.0
2008-12-05 13:49:00,59.26,59.27,59.24,59.265,231600000.0
2008-12-05 13:50:00,59.27,59.28,59.25,59.28,103000000.0
2008-12-05 13:51:00,59.28,59.295,59.27,59.295,57400000.0
2008-12-05 13:52:00,59.29,59.295,59.265,59.285,104800000.0
2008-12-05 13:53:00,59.275,59.325,59.265,59.29,155200000.0
2008-12-05 13:54:00,59.29,59.325,59.285,59.325,155400000.0
2008-12-05 13:55:00,59.335,59.34,59.3,59.315,119600000.0
2008-12-05 13:56:00,59.31,59.33,59.31,59.33,36800000.0
2008-12-05 13:57:00,59.33,59.33,59.315,59.315,37400000.0
2008-12-05 13:58:00,59.315,59.33,59.315,59.325,52200000.0
2008-12-05 13:59:00,59.33,59.35,59.33,59.35,34000000.0
2008-12-05 14:00:00,59.35,59.35,59.32,59.335,102600000.0
2008-12-05 14:01:00,59.34,59.34,59.305,59.315,68600000.0
2008-12-05 14:02:00,59.31,59.34,59.27,59.32,336600000.0
2008-12-05 14:03:00,59.325,59.33,59.25,59.255,305000000.0
2008-12-05 14:04:00,59.255,59.31,59.24,59.305,251400000.0
2008-12-05 14:05:00,59.3,59.37,59.295,59.36,155000000.0
2008-12-05 14:06:00,59.355,59.39,59.33,59.355,361400000.0
2008-12-05 14:07:00,59.345,59.345,59.285,59.29,371800000.0
2008-12-05 14:08:00,59.29,59.335,59.285,59.31,208800000.0
2008-12-05 14:09:00,59.305,59.325,59.28,59.325,228200000.0
2008-12-05 14:10:00,59.33,59.37,59.31,59.365,382800000.0
2008-12-05 14:11:00,59.355,59.365,59.325,59.34,171000000.0
2008-12-05 14:12:00,59.355,59.385,59.325,59.355,249400000.0
2008-12-05 14:13:00,59.35,59.375,59.31,59.315,107400000.0
2008-12-05 14:14:00,59.315,59.335,59.31,59.31,65600000.0
2008-12-05 14:15:00,59.31,59.315,59.29,59.315,54800000.0
2008-12-05 14:16:00,59.31,59.35,59.305,59.325,235000000.0
2008-12-05 14:17:00,59.32,59.37,59.295,59.34,287200000.0
2008-12-05 14:18:00,59.35,59.35,59.275,59.295,151600000.0
2008-12-05 14:19:00,59.285,59.295,59.285,59.295,39800000.0
2008-12-05 14:20:00,59.29,59.29,59.28,59.29,154000000.0
2008-12-05 14:21:00,59.28,59.28,59.21,59.215,311200000.0
2008-12-05 14:22:00,59.215,59.25,59.19,59.21,124000000.0
2008-12-05 14:23:00,59.21,59.22,59.21,59.21,70600000.0
2008-12-05 14:24:00,59.21,59.23,59.205,59.21,84400000.0
2008-12-05 14:25:00,59.21,59.215,59.185,59.185,31200000.0
2008-12-05 14:26:00,59.18,59.2,59.13,59.13,181200000.0
2008-12-05 14:27:00,59.12,59.13,59.08,59.12,166600000.0
2008-12-05 14:28:00,59.115,59.15,59.11,59.11,123200000.0
2008-12-05 14:29:00,59.11,59.13,59.095,59.11,181600000.0
2008-12-05 14:30:00,59.105,59.15,59.09,59.105,301400000.0
2008-12-05 14:31:00,59.105,59.175,59.105,59.15,227600000.0
2008-12-05 14:32:00,59.145,59.16,59.1,59.105,192000000.0
2008-12-05 14:33:00,59.11,59.155,59.105,59.155,214600000.0
2008-12-05 14:34:00,59.15,59.155,59.115,59.115,168200000.0
2008-12-05 14:35:00,59.115,59.12,59.105,59.105,86600000.0
2008-12-05 14:36:00,59.1,59.1,59.045,59.05,209200000.0
2008-12-05 14:37:00,59.055,59.07,59.04,59.06,51400000.0
2008-12-05 14:38:00,59.06,59.1,59.055,59.08,165600000.0
2008-12-05 14:39:00,59.08,59.08,59.055,59.055,30000000.0
2008-12-05 14:40:00,59.055,59.085,59.035,59.075,163400000.0
2008-12-05 14:41:00,59.08,59.09,59.035,59.035,204600000.0
2008-12-05 14:42:00,59.035,59.045,59.0,59.015,95200000.0
2008-12-05 14:43:00,59.01,59.03,58.98,59.01,229000000.0
2008-12-05 14:44:00,59.01,59.01,58.83,58.92,465800000.0
2008-12-05 14:45:00,58.92,58.94,58.89,58.91,269600001.0
2008-12-05 14:46:00,58.93,58.96,58.915,58.955,125800000.0
2008-12-05 14:47:00,58.955,59.0,58.945,58.95,141200000.0
2008-12-05 14:48:00,58.95,58.95,58.92,58.935,141400000.0
2008-12-05 14:49:00,58.935,58.94,58.91,58.92,70600000.0
2008-12-05 14:50:00,58.92,58.97,58.92,58.945,69600000.0
2008-12-05 14:51:00,58.945,58.96,58.94,58.94,172600000.0
2008-12-05 14:52:00,58.94,58.98,58.895,58.895,252400000.0
2008-12-05 14:53:00,58.9,58.92,58.86,58.915,182400000.0
2008-12-05 14:54:00,58.91,58.925,58.91,58.925,36400000.0
2008-12-05 14:55:00,58.93,58.945,58.905,58.94,152800000.0
2008-12-05 14:56:00,58.945,58.945,58.92,58.92,57000000.0
2008-12-05 14:57:00,58.92,58.935,58.9,58.92,187800000.0
2008-12-05 14:58:00,58.92,58.92,58.845,58.845,135600000.0
2008-12-05 14:59:00,58.85,58.87,58.815,58.86,210000000.0
2008-12-05 15:00:00,58.86,58.865,58.815,58.815,161000000.0
2008-12-05 15:01:00,58.805,58.82,58.775,58.82,275999999.0
2008-12-05 15:02:00,58.82,58.835,58.805,58.805,143400000.0
2008-12-05 15:03:00,58.805,58.84,58.63,58.64,403400000.0
2008-12-05 15:04:00,58.655,58.675,58.635,58.66,272600000.0
2008-12-05 15:05:00,58.66,58.76,58.66,58.74,189000000.0
2008-12-05 15:06:00,58.74,58.74,58.69,58.73,242600000.0
2008-12-05 15:07:00,58.735,58.76,58.725,58.75,107200000.0
2008-12-05 15:08:00,58.745,58.8,58.735,58.78,221000000.0
2008-12-05 15:09:00,58.78,58.79,58.745,58.755,251000000.0
2008-12-05 15:10:00,58.755,58.83,58.755,58.8,170600000.0
2008-12-05 15:11:00,58.795,58.82,58.73,58.775,165400000.0
2008-12-05 15:12:00,58.775,58.785,58.74,58.745,158400000.0
2008-12-05 15:13:00,58.745,58.785,58.735,58.745,93600000.0
2008-12-05 15:14:00,58.745,58.765,58.705,58.725,480400000.0
2008-12-05 15:15:00,58.735,58.805,58.725,58.805,257000000.0
2008-12-05 15:16:00,58.805,58.82,58.73,58.735,329100000.0
2008-12-05 15:17:00,58.735,58.785,58.715,58.735,350099999.0
2008-12-05 15:18:00,58.725,58.81,58.725,58.785,177000000.0
2008-12-05 15:19:00,58.795,58.825,58.79,58.79,161600000.0
2008-12-05 15:20:00,58.785,58.795,58.735,58.74,154000000.0
2008-12-05 15:21:00,58.735,58.75,58.72,58.74,107600000.0
2008-12-05 15:22:00,58.735,58.81,58.735,58.795,197400000.0
2008-12-05 15:23:00,58.795,58.82,58.77,58.785,167400000.0
2008-12-05 15:24:00,58.785,58.8,58.77,58.785,148200000.0
2008-12-05 15:25:00,58.785,58.83,58.78,58.795,167600000.0
2008-12-05 15:26:00,58.805,58.85,58.79,58.805,154000000.0
2008-12-05 15:27:00,58.805,58.81,58.765,58.77,383800000.0
2008-12-05 15:28:00,58.77,58.785,58.735,58.765,424200000.0
2008-12-05 15:29:00,58.77,58.86,58.685,58.735,284000000.0
2008-12-05 15:30:00,58.7,58.715,58.145,58.47,405500000.0
2008-12-05 15:31:00,58.465,58.69,58.425,58.67,566100000.0
2008-12-05 15:32:00,58.68,58.91,58.675,58.865,463600000.0
2008-12-05 15:33:00,58.87,58.93,58.77,58.77,518000000.0
2008-12-05 15:34:00,58.765,58.855,58.765,58.82,449600000.0
2008-12-05 15:35:00,58.82,58.9,58.71,58.775,340600000.0
2008-12-05 15:36:00,58.775,58.79,58.655,58.655,301600000.0
2008-12-05 15:37:00,58.645,58.65,58.4,58.46,371000000.0
2008-12-05 15:38:00,58.46,58.495,58.355,58.46,522400000.0
2008-12-05 15:39:00,58.465,58.505,58.425,58.5,392400000.0
2008-12-05 15:40:00,58.515,58.54,58.405,58.415,450600000.0
2008-12-05 15:41:00,58.4,58.4,58.165,58.285,535000000.0
2008-12-05 15:42:00,58.28,58.315,58.2,58.21,426000000.0
2008-12-05 15:43:00,58.2,58.2,57.935,57.935,352800000.0
2008-12-05 15:44:00,57.94,58.075,57.905,58.05,297300000.0
2008-12-05 15:45:00,58.06,58.125,58.055,58.12,227000000.0
2008-12-05 15:46:00,58.12,58.135,58.005,58.005,270600000.0
2008-12-05 15:47:00,58.015,58.13,58.0,58.13,264200000.0
2008-12-05 15:48:00,58.135,58.155,57.91,57.96,356200000.0
2008-12-05 15:49:00,57.965,58.015,57.89,57.895,298000000.0
2008-12-05 15:50:00,57.88,57.88,57.79,57.82,364200000.0
2008-12-05 15:51:00,57.815,57.89,57.725,57.88,468400000.0
2008-12-05 15:52:00,57.885,57.885,57.795,57.83,443600000.0
2008-12-05 15:53:00,57.835,57.925,57.815,57.925,321800000.0
2008-12-05 15:54:00,57.925,57.96,57.89,57.945,447400000.0
2008-12-05 15:55:00,57.94,57.95,57.825,57.905,609000000.0
2008-12-05 15:56:00,57.905,57.96,57.86,57.93,429600000.0
2008-12-05 15:57:00,57.925,58.035,57.925,58.035,318200000.0
2008-12-05 15:58:00,58.035,58.08,57.995,58.08,293400000.0
2008-12-05 15:59:00,58.08,58.225,58.08,58.16,285800000.0
2008-12-05 16:00:00,58.155,58.175,58.11,58.115,224200000.0
2008-12-05 16:01:00,58.115,58.12,58.065,58.095,275000000.0
2008-12-05 16:02:00,58.1,58.18,58.09,58.13,253800000.0
2008-12-05 16:03:00,58.13,58.39,58.13,58.365,469400000.0
2008-12-05 16:04:00,58.36,58.39,58.33,58.33,332800000.0
2008-12-05 16:05:00,58.335,58.39,58.32,58.335,561200000.0
2008-12-05 16:06:00,58.335,58.34,58.22,58.22,239000000.0
2008-12-05 16:07:00,58.225,58.295,58.145,58.15,281200000.0
2008-12-05 16:08:00,58.15,58.26,58.14,58.19,616400000.0
2008-12-05 16:09:00,58.185,58.33,58.165,58.305,398200000.0
2008-12-05 16:10:00,58.295,58.32,58.2,58.275,566600000.0
2008-12-05 16:11:00,58.275,58.31,58.24,58.265,432800000.0
2008-12-05 16:12:00,58.265,58.33,58.245,58.275,351000000.0
2008-12-05 16:13:00,58.3,58.3,58.265,58.29,194800000.0
2008-12-05 16:14:00,58.295,58.315,58.25,58.265,295800000.0
2008-12-05 16:15:00,58.27,58.27,58.16,58.18,310400000.0
2008-12-05 16:16:00,58.175,58.215,58.165,58.205,294600000.0
2008-12-05 16:17:00,58.21,58.225,58.12,58.155,364200000.0
2008-12-05 16:18:00,58.16,58.305,58.16,58.205,473000000.0
2008-12-05 16:19:00,58.205,58.325,58.19,58.31,404400000.0
2008-12-05 16:20:00,58.32,58.34,58.235,58.285,396600000.0
2008-12-05 16:21:00,58.285,58.345,58.26,58.345,482000000.0
2008-12-05 16:22:00,58.34,58.61,58.34,58.605,362000000.0
2008-12-05 16:23:00,58.605,58.62,58.54,58.56,310200000.0
2008-12-05 16:24:00,58.555,58.555,58.485,58.485,362400000.0
2008-12-05 16:25:00,58.48,58.51,58.46,58.495,230600000.0
2008-12-05 16:26:00,58.49,58.545,58.48,58.545,233000000.0
2008-12-05 16:27:00,58.545,58.555,58.53,58.545,100800000.0
2008-12-05 16:28:00,58.545,58.545,58.49,58.49,110200000.0
2008-12-05 16:29:00,58.5,58.525,58.44,58.465,170400000.0
2008-12-05 16:30:00,58.465,58.485,58.395,58.465,254000000.0
2008-12-05 16:31:00,58.465,58.59,58.465,58.59,211600000.0
2008-12-05 16:32:00,58.59,58.645,58.59,58.62,253600000.0
2008-12-05 16:33:00,58.605,58.63,58.52,58.595,352000000.0
2008-12-05 16:34:00,58.595,58.69,58.59,58.65,337800000.0
2008-12-05 16:35:00,58.655,58.725,58.655,58.67,558600000.0
2008-12-05 16:36:00,58.67,58.67,58.455,58.485,541800000.0
2008-12-05 16:37:00,58.485,58.62,58.47,58.62,525200000.0
2008-12-05 16:38:00,58.62,58.715,58.605,58.715,583200000.0
2008-12-05 16:39:00,58.705,58.735,58.695,58.71,273800000.0
2008-12-05 16:40:00,58.71,58.765,58.71,58.755,481400000.0
2008-12-05 16:41:00,58.755,58.755,58.63,58.68,593400000.0
2008-12-05 16:42:00,58.68,58.685,58.63,58.67,479000000.0
2008-12-05 16:43:00,58.67,58.695,58.55,58.615,388400000.0
2008-12-05 16:44:00,58.595,58.68,58.515,58.515,565200000.0
2008-12-05 16:45:00,58.52,58.63,58.52,58.575,486400000.0
2008-12-05 16:46:00,58.565,58.575,58.48,58.545,409200000.0
2008-12-05 16:47:00,58.54,58.58,58.475,58.505,523600001.0
2008-12-05 16:48:00,58.51,58.535,58.38,58.385,452800000.0
2008-12-05 16:49:00,58.385,58.435,58.36,58.36,451200000.0
2008-12-05 16:50:00,58.36,58.485,58.36,58.425,485400000.0
2008-12-05 16:51:00,58.425,58.52,58.395,58.475,487800000.0
2008-12-05 16:52:00,58.475,58.53,58.455,58.455,392400000.0
2008-12-05 16:53:00,58.455,58.495,58.435,58.445,356400000.0
2008-12-05 16:54:00,58.445,58.47,58.355,58.425,338400000.0
2008-12-05 16:55:00,58.425,58.425,58.325,58.33,245000000.0
2008-12-05 16:56:00,58.345,58.415,58.335,58.38,359800000.0
2008-12-05 16:57:00,58.38,58.385,58.355,58.37,222000000.0
2008-12-05 16:58:00,58.37,58.415,58.36,58.39,245600000.0
2008-12-05 16:59:00,58.39,58.4,58.315,58.355,384000001.0
2008-12-05 17:00:00,58.36,58.365,58.285,58.305,500400000.0
2008-12-05 17:01:00,58.3,58.425,58.29,58.425,333000000.0
2008-12-05 17:02:00,58.435,58.44,58.33,58.355,616600000.0
2008-12-05 17:03:00,58.36,58.39,58.35,58.37,387400000.0
2008-12-05 17:04:00,58.37,58.39,58.31,58.345,516800000.0
2008-12-05 17:05:00,58.35,58.4,58.35,58.385,557400000.0
2008-12-05 17:06:00,58.38,58.39,58.37,58.375,383400000.0
2008-12-05 17:07:00,58.37,58.37,58.33,58.345,367400000.0
2008-12-05 17:08:00,58.34,58.42,58.33,58.37,437600000.0
2008-12-05 17:09:00,58.37,58.375,58.305,58.305,419600000.0
2008-12-05 17:10:00,58.305,58.31,58.23,58.23,325400000.0
2008-12-05 17:11:00,58.23,58.26,58.175,58.175,268800000.0
2008-12-05 17:12:00,58.18,58.25,58.145,58.145,288600000.0
2008-12-05 17:13:00,58.135,58.15,58.045,58.08,370000000.0
2008-12-05 17:14:00,58.075,58.075,57.95,57.95,467300000.0
2008-12-05 17:15:00,57.94,58.06,57.93,58.02,452600000.0
2008-12-05 17:16:00,58.02,58.03,57.985,57.995,477600000.0
2008-12-05 17:17:00,57.995,57.995,57.885,57.925,555200000.0
2008-12-05 17:18:00,57.93,58.03,57.915,58.015,511400000.0
2008-12-05 17:19:00,58.015,58.045,57.925,57.95,583000000.0
2008-12-05 17:20:00,57.94,57.945,57.88,57.895,589800000.0
2008-12-05 17:21:00,57.895,57.965,57.86,57.875,501800000.0
2008-12-05 17:22:00,57.875,57.88,57.83,57.865,352400000.0
2008-12-05 17:23:00,57.875,57.92,57.805,57.805,372400000.0
2008-12-05 17:24:00,57.81,57.88,57.81,57.87,333200000.0
2008-12-05 17:25:00,57.865,57.99,57.86,57.99,372000000.0
2008-12-05 17:26:00,57.99,58.105,57.96,58.105,526800000.0
2008-12-05 17:27:00,58.11,58.2,58.1,58.175,658400000.0
2008-12-05 17:28:00,58.175,58.23,58.145,58.22,584400000.0
2008-12-05 17:29:00,58.215,58.235,58.135,58.155,571200000.0
2008-12-05 17:30:00,58.16,58.16,58.09,58.11,520000000.0
2008-12-05 17:31:00,58.11,58.165,58.1,58.165,427400000.0
2008-12-05 17:32:00,58.17,58.21,58.155,58.195,419600000.0
2008-12-05 17:33:00,58.195,58.21,58.14,58.21,563600000.0
2008-12-05 17:34:00,58.21,58.21,58.165,58.195,377000000.0
2008-12-05 17:35:00,58.195,58.2,58.035,58.14,704200000.0
2008-12-05 17:36:00,58.125,58.155,58.115,58.14,505400000.0
2008-12-05 17:37:00,58.14,58.155,58.125,58.125,482600000.0
2008-12-05 17:38:00,58.125,58.125,58.06,58.06,359800000.0
2008-12-05 17:39:00,58.055,58.085,58.025,58.05,434600000.0
2008-12-05 17:40:00,58.05,58.06,58.035,58.05,221400000.0
2008-12-05 17:41:00,58.05,58.05,58.015,58.035,445400000.0
2008-12-05 17:42:00,58.04,58.045,58.035,58.035,398000000.0
2008-12-05 17:43:00,58.035,58.04,57.95,57.965,438800000.0
2008-12-05 17:44:00,57.965,57.985,57.89,57.98,193600000.0
2008-12-05 17:45:00,57.98,58.035,57.97,58.025,454400000.0
2008-12-05 17:46:00,58.03,58.085,58.015,58.07,296400000.0
2008-12-05 17:47:00,58.07,58.14,58.07,58.14,295000000.0
2008-12-05 17:48:00,58.135,58.135,58.055,58.08,236800000.0
2008-12-05 17:49:00,58.08,58.175,58.08,58.175,451999999.0
2008-12-05 17:50:00,58.18,58.19,58.105,58.13,411000000.0
2008-12-05 17:51:00,58.14,58.15,58.085,58.11,146600000.0
2008-12-05 17:52:00,58.115,58.245,58.105,58.22,477800000.0
2008-12-05 17:53:00,58.22,58.27,58.215,58.27,310800000.0
2008-12-05 17:54:00,58.27,58.39,58.27,58.355,266000000.0
2008-12-05 17:55:00,58.355,58.48,58.34,58.42,283100000.0
2008-12-05 17:56:00,58.41,58.45,58.385,58.385,274000000.0
2008-12-05 17:57:00,58.385,58.44,58.38,58.415,170400000.0
2008-12-05 17:58:00,58.415,58.515,58.415,58.44,221200000.0
2008-12-05 17:59:00,58.44,58.555,58.42,58.505,217200000.0
2008-12-05 18:00:00,58.505,58.52,58.405,58.41,291400000.0
2008-12-05 18:01:00,58.415,58.42,58.315,58.345,318600000.0
2008-12-05 18:02:00,58.34,58.39,58.315,58.34,341199998.0
2008-12-05 18:03:00,58.34,58.34,58.25,58.29,276599999.0
2008-12-05 18:04:00,58.28,58.295,58.18,58.215,376400000.0
2008-12-05 18:05:00,58.215,58.255,58.205,58.215,372999999.0
2008-12-05 18:06:00,58.215,58.225,58.16,58.185,262400000.0
2008-12-05 18:07:00,58.19,58.23,58.16,58.23,232400000.0
2008-12-05 18:08:00,58.255,58.275,58.175,58.18,408599999.0
2008-12-05 18:09:00,58.18,58.245,58.175,58.215,315000000.0
2008-12-05 18:10:00,58.215,58.25,58.175,58.215,383200000.0
2008-12-05 18:11:00,58.225,58.335,58.2,58.335,525000000.0
2008-12-05 18:12:00,58.325,58.36,58.31,58.335,262600000.0
2008-12-05 18:13:00,58.33,58.335,58.28,58.31,253600000.0
2008-12-05 18:14:00,58.3,58.315,58.235,58.305,547000000.0
2008-12-05 18:15:00,58.305,58.33,58.265,58.31,489200001.0
2008-12-05 18:16:00,58.315,58.32,58.215,58.215,267400000.0
2008-12-05 18:17:00,58.215,58.24,58.18,58.215,331200000.0
2008-12-05 18:18:00,58.215,58.225,58.195,58.21,354400000.0
2008-12-05 18:19:00,58.21,58.26,58.175,58.255,399600000.0
2008-12-05 18:20:00,58.255,58.275,58.215,58.215,427000000.0
2008-12-05 18:21:00,58.22,58.24,58.205,58.205,347000000.0
2008-12-05 18:22:00,58.205,58.205,58.16,58.17,200200000.0
2008-12-05 18:23:00,58.17,58.26,58.16,58.25,199000000.0
2008-12-05 18:24:00,58.25,58.255,58.165,58.205,335400000.0
2008-12-05 18:25:00,58.205,58.25,58.15,58.15,298600001.0
2008-12-05 18:26:00,58.15,58.17,58.12,58.155,380400000.0
2008-12-05 18:27:00,58.155,58.18,58.135,58.18,357400000.0
2008-12-05 18:28:00,58.185,58.2,58.15,58.195,357800000.0
2008-12-05 18:29:00,58.195,58.2,58.15,58.19,400000000.0
2008-12-05 18:30:00,58.185,58.19,58.11,58.165,384800000.0
2008-12-05 18:31:00,58.16,58.165,58.09,58.14,269000000.0
2008-12-05 18:32:00,58.14,58.155,58.11,58.145,120600000.0
2008-12-05 18:33:00,58.145,58.27,58.14,58.255,230800000.0
2008-12-05 18:34:00,58.255,58.265,58.215,58.255,210600000.0
2008-12-05 18:35:00,58.25,58.28,58.195,58.195,363400000.0
2008-12-05 18:36:00,58.19,58.235,58.18,58.195,403000000.0
2008-12-05 18:37:00,58.2,58.28,58.2,58.22,424400001.0
2008-12-05 18:38:00,58.22,58.29,58.21,58.28,478199999.0
2008-12-05 18:39:00,58.28,58.34,58.255,58.34,125200000.0
2008-12-05 18:40:00,58.34,58.38,58.335,58.375,241600000.0
2008-12-05 18:41:00,58.375,58.4,58.37,58.37,313000000.0
2008-12-05 18:42:00,58.37,58.38,58.32,58.37,351200000.0
2008-12-05 18:43:00,58.37,58.555,58.37,58.535,583900000.0
2008-12-05 18:44:00,58.54,58.55,58.435,58.465,254900000.0
2008-12-05 18:45:00,58.465,58.48,58.415,58.46,266200000.0
2008-12-05 18:46:00,58.46,58.46,58.38,58.38,207400000.0
2008-12-05 18:47:00,58.385,58.4,58.36,58.4,258000000.0
2008-12-05 18:48:00,58.41,58.47,58.395,58.465,240800000.0
2008-12-05 18:49:00,58.47,58.475,58.41,58.41,173800000.0
2008-12-05 18:50:00,58.41,58.475,58.41,58.475,305000000.0
2008-12-05 18:51:00,58.475,58.525,58.47,58.495,369599999.0
2008-12-05 18:52:00,58.5,58.56,58.495,58.53,376800000.0
2008-12-05 18:53:00,58.545,58.56,58.51,58.515,124800000.0
2008-12-05 18:54:00,58.52,58.565,58.515,58.545,139400000.0
2008-12-05 18:55:00,58.545,58.55,58.45,58.46,198800000.0
2008-12-05 18:56:00,58.465,58.465,58.405,58.415,253600000.0
2008-12-05 18:57:00,58.42,58.435,58.415,58.415,151000000.0
2008-12-05 18:58:00,58.415,58.425,58.405,58.41,135800000.0
2008-12-05 18:59:00,58.42,58.45,58.41,58.44,162000000.0
2008-12-05 19:00:00,58.435,58.505,58.435,58.49,267200000.0
2008-12-05 19:01:00,58.5,58.53,58.5,58.51,156200001.0
2008-12-05 19:02:00,58.52,58.53,58.45,58.45,250600000.0
2008-12-05 19:03:00,58.45,58.525,58.445,58.495,371200000.0
2008-12-05 19:04:00,58.495,58.495,58.44,58.45,301200000.0
2008-12-05 19:05:00,58.45,58.46,58.43,58.445,122600000.0
2008-12-05 19:06:00,58.44,58.48,58.435,58.475,207800000.0
2008-12-05 19:07:00,58.475,58.505,58.44,58.44,300400000.0
2008-12-05 19:08:00,58.44,58.485,58.43,58.465,229200000.0
2008-12-05 19:09:00,58.465,58.505,58.465,58.49,103000000.0
2008-12-05 19:10:00,58.49,58.49,58.45,58.455,241600000.0
2008-12-05 19:11:00,58.45,58.45,58.39,58.415,226000000.0
2008-12-05 19:12:00,58.415,58.435,58.38,58.38,139200000.0
2008-12-05 19:13:00,58.385,58.415,58.385,58.415,120200000.0
2008-12-05 19:14:00,58.41,58.42,58.395,58.405,210800000.0
2008-12-05 19:15:00,58.405,58.415,58.35,58.365,150200000.0
2008-12-05 19:16:00,58.37,58.375,58.355,58.36,221800000.0
2008-12-05 19:17:00,58.36,58.385,58.355,58.37,109000000.0
2008-12-05 19:18:00,58.395,58.4,58.305,58.35,234000000.0
2008-12-05 19:19:00,58.35,58.405,58.345,58.37,247000000.0
2008-12-05 19:20:00,58.375,58.42,58.37,58.395,94800000.0
2008-12-05 19:21:00,58.4,58.51,58.4,58.475,154800000.0
2008-12-05 19:22:00,58.475,58.475,58.36,58.365,139800000.0
2008-12-05 19:23:00,58.375,58.405,58.375,58.4,86000000.0
2008-12-05 19:24:00,58.4,58.4,58.385,58.39,115200000.0
2008-12-05 19:25:00,58.39,58.395,58.32,58.33,175200000.0
2008-12-05 19:26:00,58.33,58.42,58.33,58.42,91200000.0
2008-12-05 19:27:00,58.415,58.43,58.375,58.375,200000000.0
2008-12-05 19:28:00,58.415,58.415,58.385,58.41,88000000.0
2008-12-05 19:29:00,58.415,58.435,58.405,58.41,80400000.0
2008-12-05 19:30:00,58.41,58.44,58.35,58.355,150600000.0
2008-12-05 19:31:00,58.355,58.355,58.325,58.34,180000000.0
2008-12-05 19:32:00,58.34,58.35,58.33,58.33,122000000.0
2008-12-05 19:33:00,58.33,58.33,58.25,58.265,170400000.0
2008-12-05 19:34:00,58.265,58.28,58.2,58.21,294500000.0
2008-12-05 19:35:00,58.215,58.305,58.2,58.285,284800000.0
2008-12-05 19:36:00,58.28,58.285,58.225,58.28,164600000.0
2008-12-05 19:37:00,58.28,58.28,58.275,58.275,62200000.0
2008-12-05 19:38:00,58.275,58.295,58.275,58.295,213200000.0
2008-12-05 19:39:00,58.3,58.31,58.26,58.31,70400000.0
2008-12-05 19:40:00,58.305,58.305,58.27,58.27,69400000.0
2008-12-05 19:41:00,58.27,58.28,58.235,58.235,133800000.0
2008-12-05 19:42:00,58.235,58.24,58.22,58.22,70600000.0
2008-12-05 19:43:00,58.22,58.22,58.18,58.18,154400000.0
2008-12-05 19:44:00,58.2,58.275,58.18,58.26,162800000.0
2008-12-05 19:45:00,58.26,58.33,58.24,58.32,264200000.0
2008-12-05 19:46:00,58.33,58.33,58.3,58.3,56800000.0
2008-12-05 19:47:00,58.3,58.335,58.29,58.335,98800000.0
2008-12-05 19:48:00,58.33,58.39,58.27,58.31,335800000.0
2008-12-05 19:49:00,58.3,58.315,58.28,58.305,362200000.0
2008-12-05 19:50:00,58.305,58.33,58.28,58.29,246000000.0
2008-12-05 19:51:00,58.29,58.315,58.28,58.3,167400000.0
2008-12-05 19:52:00,58.3,58.3,58.225,58.28,163000000.0
2008-12-05 19:53:00,58.28,58.28,58.205,58.25,258400000.0
2008-12-05 19:54:00,58.255,58.275,58.235,58.265,219600000.0
2008-12-05 19:55:00,58.26,58.285,58.225,58.24,330200000.0
2008-12-05 19:56:00,58.24,58.25,58.185,58.25,243000000.0
2008-12-05 19:57:00,58.245,58.245,58.205,58.24,129600000.0
2008-12-05 19:58:00,58.235,58.255,58.23,58.24,55000000.0
2008-12-05 19:59:00,58.24,58.35,58.24,58.325,212400000.0
2008-12-05 20:00:00,58.33,58.33,58.25,58.25,122000000.0
2008-12-05 20:01:00,58.255,58.39,58.255,58.36,176000000.0
2008-12-05 20:02:00,58.355,58.355,58.325,58.33,58400000.0
2008-12-05 20:03:00,58.33,58.33,58.325,58.325,25600000.0
2008-12-05 20:04:00,58.325,58.465,58.325,58.41,292600000.0
2008-12-05 20:05:00,58.405,58.485,58.395,58.485,185000000.0
2008-12-05 20:06:00,58.485,58.525,58.45,58.465,288400000.0
2008-12-05 20:07:00,58.47,58.49,58.42,58.425,310400000.0
2008-12-05 20:08:00,58.425,58.425,58.285,58.38,255400000.0
2008-12-05 20:09:00,58.38,58.42,58.375,58.415,58800000.0
2008-12-05 20:10:00,58.41,58.475,58.41,58.475,112200000.0
2008-12-05 20:11:00,58.475,58.56,58.475,58.55,198600000.0
2008-12-05 20:12:00,58.56,58.625,58.56,58.605,154000000.0
2008-12-05 20:13:00,58.6,58.61,58.52,58.565,87800000.0
2008-12-05 20:14:00,58.565,58.575,58.565,58.565,59200000.0
2008-12-05 20:15:00,58.56,58.575,58.53,58.54,173400000.0
2008-12-05 20:16:00,58.535,58.535,58.41,58.465,117600000.0
2008-12-05 20:17:00,58.465,58.465,58.45,58.455,30800000.0
2008-12-05 20:18:00,58.45,58.47,58.43,58.44,108200000.0
2008-12-05 20:19:00,58.44,58.455,58.395,58.44,52800000.0
2008-12-05 20:20:00,58.45,58.475,58.425,58.46,99600000.0
2008-12-05 20:21:00,58.46,58.46,58.42,58.435,52800000.0
2008-12-05 20:22:00,58.43,58.435,58.405,58.41,25200000.0
2008-12-05 20:23:00,58.415,58.445,58.39,58.445,90000000.0
2008-12-05 20:24:00,58.45,58.48,58.41,58.41,115800000.0
2008-12-05 20:25:00,58.41,58.425,58.41,58.42,69200000.0
2008-12-05 20:26:00,58.435,58.46,58.42,58.42,69600000.0
2008-12-05 20:27:00,58.42,58.44,58.405,58.41,80800000.0
2008-12-05 20:28:00,58.41,58.425,58.38,58.39,77000000.0
2008-12-05 20:29:00,58.39,58.41,58.26,58.285,176800000.0
2008-12-05 20:30:00,58.285,58.375,58.275,58.365,122600000.0
2008-12-05 20:31:00,58.37,58.395,58.365,58.365,64600000.0
2008-12-05 20:32:00,58.36,58.4,58.345,58.4,137400000.0
2008-12-05 20:33:00,58.4,58.485,58.4,58.485,124400000.0
2008-12-05 20:34:00,58.485,58.515,58.45,58.45,103000000.0
2008-12-05 20:35:00,58.45,58.45,58.35,58.36,143400000.0
2008-12-05 20:36:00,58.36,58.365,58.31,58.325,101400000.0
2008-12-05 20:37:00,58.32,58.33,58.305,58.305,76400000.0
2008-12-05 20:38:00,58.305,58.34,58.3,58.325,89000000.0
2008-12-05 20:39:00,58.325,58.36,58.31,58.36,62800000.0
2008-12-05 20:40:00,58.365,58.43,58.305,58.41,182800000.0
2008-12-05 20:41:00,58.41,58.48,58.41,58.415,107000000.0
2008-12-05 20:42:00,58.41,58.475,58.41,58.475,55000000.0
2008-12-05 20:43:00,58.48,58.565,58.48,58.56,102600000.0
2008-12-05 20:44:00,58.595,58.605,58.5,58.525,121400000.0
2008-12-05 20:45:00,58.525,58.595,58.525,58.595,91800000.0
2008-12-05 20:46:00,58.58,58.67,58.565,58.65,135600000.0
2008-12-05 20:47:00,58.665,58.77,58.665,58.73,148800000.0
2008-12-05 20:48:00,58.73,58.73,58.595,58.6,84800000.0
2008-12-05 20:49:00,58.6,58.6,58.545,58.585,94000000.0
2008-12-05 20:50:00,58.58,58.75,58.58,58.745,120800000.0
2008-12-05 20:51:00,58.75,58.78,58.735,58.735,126800000.0
2008-12-05 20:52:00,58.74,58.74,58.6,58.615,96600000.0
2008-12-05 20:53:00,58.615,58.685,58.595,58.675,134600000.0
2008-12-05 20:54:00,58.675,58.85,58.67,58.795,280800000.0
2008-12-05 20:55:00,58.805,58.99,58.79,58.965,204400000.0
2008-12-05 20:56:00,58.965,59.09,58.96,59.055,185800000.0
2008-12-05 20:57:00,59.05,59.11,59.03,59.06,201800000.0
2008-12-05 20:58:00,59.06,59.1,59.045,59.065,169600000.0
2008-12-05 20:59:00,59.065,59.065,58.965,58.965,135600000.0
2008-12-05 21:00:00,58.97,59.125,58.97,59.125,160600000.0
2008-12-05 21:01:00,59.125,59.13,59.105,59.11,148400000.0
2008-12-05 21:02:00,59.115,59.115,59.025,59.07,148600000.0
2008-12-05 21:03:00,59.075,59.08,59.04,59.04,87200000.0
2008-12-05 21:04:00,59.045,59.065,59.035,59.045,77400000.0
2008-12-05 21:05:00,59.05,59.07,59.045,59.06,124200000.0
2008-12-05 21:06:00,59.06,59.165,59.06,59.16,147600000.0
2008-12-05 21:07:00,59.16,59.16,59.06,59.06,151800000.0
2008-12-05 21:08:00,59.055,59.115,59.035,59.065,164000000.0
2008-12-05 21:09:00,59.07,59.07,58.925,58.925,187600000.0
2008-12-05 21:10:00,58.925,58.935,58.83,58.83,192200000.0
2008-12-05 21:11:00,58.835,58.86,58.83,58.845,183400000.0
2008-12-05 21:12:00,58.835,58.85,58.82,58.85,99800000.0
2008-12-05 21:13:00,58.86,58.88,58.835,58.88,158600000.0
2008-12-05 21:14:00,58.89,58.965,58.88,58.96,138000000.0
2008-12-05 21:15:00,58.96,59.04,58.93,59.025,169000000.0
2008-12-05 21:16:00,59.025,59.045,59.0,59.005,146400000.0
2008-12-05 21:17:00,59.01,59.02,58.93,58.96,181200000.0
2008-12-05 21:18:00,58.96,58.965,58.92,58.955,90000000.0
2008-12-05 21:19:00,58.945,59.02,58.925,58.985,152600000.0
2008-12-05 21:20:00,58.995,59.04,58.965,59.025,88400000.0
2008-12-05 21:21:00,59.025,59.145,59.025,59.13,166200000.0
2008-12-05 21:22:00,59.13,59.145,59.04,59.07,81900000.0
2008-12-05 21:23:00,59.07,59.145,59.055,59.145,117400000.0
2008-12-05 21:24:00,59.145,59.2,59.105,59.175,210200000.0
2008-12-05 21:25:00,59.17,59.22,59.155,59.22,152200000.0
2008-12-05 21:26:00,59.22,59.3,59.22,59.295,121200000.0
2008-12-05 21:27:00,59.295,59.32,59.26,59.305,179600000.0
2008-12-05 21:28:00,59.3,59.34,59.295,59.305,207000000.0
2008-12-05 21:29:00,59.31,59.325,59.205,59.28,129600000.0
2008-12-05 21:30:00,59.325,59.325,59.23,59.245,229200000.0
2008-12-05 21:31:00,59.25,59.31,59.23,59.28,118800000.0
2008-12-05 21:32:00,59.28,59.295,59.275,59.295,89400000.0
2008-12-05 21:33:00,59.3,59.39,59.295,59.39,107600000.0
2008-12-05 21:34:00,59.39,59.45,59.39,59.435,126200000.0
2008-12-05 21:35:00,59.44,59.475,59.42,59.44,132400000.0
2008-12-05 21:36:00,59.44,59.525,59.44,59.52,181200000.0
2008-12-05 21:37:00,59.52,59.57,59.5,59.515,215200000.0
2008-12-05 21:38:00,59.515,59.67,59.485,59.655,226600000.0
2008-12-05 21:39:00,59.675,59.755,59.655,59.755,151400000.0
2008-12-05 21:40:00,59.765,60.145,59.765,60.13,187000000.0
2008-12-05 21:41:00,60.125,60.125,59.91,59.935,239600000.0
2008-12-05 21:42:00,59.93,60.15,59.91,60.095,211600000.0
2008-12-05 21:43:00,60.1,60.21,60.1,60.1,210400000.0
2008-12-05 21:44:00,60.1,60.1,60.0,60.09,171600000.0
2008-12-05 21:45:00,60.09,60.19,60.075,60.105,197000000.0
2008-12-05 21:46:00,60.11,60.17,60.07,60.07,133600000.0
2008-12-05 21:47:00,60.07,60.075,60.04,60.045,232400000.0
2008-12-05 21:48:00,60.04,60.185,60.04,60.165,208400000.0
2008-12-05 21:49:00,60.155,60.27,60.15,60.24,236800000.0
2008-12-05 21:50:00,60.24,60.265,60.18,60.18,228000000.0
2008-12-05 21:51:00,60.18,60.255,60.115,60.14,206600000.0
2008-12-05 21:52:00,60.145,60.155,60.13,60.145,85600000.0
2008-12-05 21:53:00,60.145,60.15,60.11,60.11,128800000.0
2008-12-05 21:54:00,60.11,60.11,60.055,60.08,194600000.0
2008-12-05 21:55:00,60.08,60.08,60.04,60.075,127600000.0
2008-12-05 21:56:00,60.075,60.12,60.06,60.11,111800000.0
2008-12-05 21:57:00,60.11,60.115,60.085,60.09,144000000.0
2008-12-05 21:58:00,60.09,60.09,59.975,59.975,183400000.0
2008-12-05 21:59:00,59.98,59.985,59.92,59.965,202800000.0
2008-12-05 22:00:00,59.965,60.035,59.955,60.035,149800000.0
2008-12-05 22:01:00,60.03,60.035,59.92,59.92,194000000.0
2008-12-05 22:02:00,59.92,59.97,59.92,59.96,135600000.0
2008-12-05 22:03:00,59.965,59.965,59.785,59.79,156000000.0
2008-12-05 22:04:00,59.795,59.8,59.74,59.77,199400000.0
2008-12-05 22:05:00,59.775,59.925,59.775,59.91,236600000.0
2008-12-05 22:06:00,59.92,60.03,59.9,60.005,170400000.0
2008-12-05 22:07:00,60.005,60.04,59.96,59.96,92600000.0
2008-12-05 22:08:00,59.955,59.97,59.905,59.935,136400000.0
2008-12-05 22:09:00,59.935,59.99,59.935,59.955,161000000.0
2008-12-05 22:10:00,59.955,59.97,59.9,59.96,113000000.0
2008-12-05 22:11:00,59.95,60.04,59.95,60.035,131200000.0
2008-12-05 22:12:00,60.025,60.045,59.94,60.045,113000000.0
2008-12-05 22:13:00,60.035,60.055,60.005,60.03,201200000.0
2008-12-05 22:14:00,60.035,60.05,60.0,60.03,139600000.0
2008-12-05 22:15:00,60.035,60.11,60.035,60.11,58800000.0
2008-12-05 22:16:00,60.11,60.3,60.11,60.3,80600000.0
2008-12-05 22:17:00,60.305,60.36,60.265,60.305,184600000.0
2008-12-05 22:18:00,60.305,60.315,60.28,60.28,164600000.0
2008-12-05 22:19:00,60.28,60.28,60.175,60.22,109600000.0
2008-12-05 22:20:00,60.21,60.21,60.085,60.115,153600000.0
2008-12-05 22:21:00,60.115,60.135,60.07,60.11,112600000.0
2008-12-05 22:22:00,60.105,60.12,60.035,60.115,128000000.0
2008-12-05 22:23:00,60.145,60.175,60.135,60.14,172400000.0
2008-12-05 22:24:00,60.14,60.14,60.085,60.09,94200000.0
2008-12-05 22:25:00,60.09,60.16,60.06,60.16,104800000.0
2008-12-05 22:26:00,60.175,60.18,60.1,60.165,85600000.0
2008-12-05 22:27:00,60.16,60.19,60.16,60.185,29600000.0
2008-12-05 22:28:00,60.185,60.265,60.165,60.24,89200000.0
2008-12-05 22:29:00,60.235,60.265,60.205,60.245,78200000.0
2008-12-05 22:30:00,60.25,60.3,60.245,60.275,79800000.0
2008-12-05 22:31:00,60.28,60.34,60.28,60.33,50800000.0
2008-12-05 22:32:00,60.33,60.37,60.315,60.37,61400000.0
2008-12-05 22:33:00,60.375,60.395,60.345,60.355,133400000.0
2008-12-05 22:34:00,60.35,60.35,60.295,60.32,85400000.0
2008-12-05 22:35:00,60.32,60.32,60.195,60.315,127800000.0
2008-12-05 22:36:00,60.315,60.34,60.315,60.325,53800000.0
2008-12-05 22:37:00,60.335,60.385,60.335,60.38,115000000.0
2008-12-05 22:38:00,60.38,60.4,60.36,60.385,86800000.0
2008-12-05 22:39:00,60.385,60.4,60.36,60.375,145800000.0
2008-12-05 22:40:00,60.375,60.415,60.37,60.415,136800000.0
2008-12-05 22:41:00,60.415,60.42,60.39,60.4,122600000.0
2008-12-05 22:42:00,60.38,60.4,60.335,60.355,188000000.0
2008-12-05 22:43:00,60.355,60.355,60.265,60.33,128200000.0
2008-12-05 22:44:00,60.325,60.33,60.295,60.31,53400000.0
2008-12-05 22:45:00,60.32,60.325,60.275,60.29,128400000.0
2008-12-05 22:46:00,60.29,60.32,60.26,60.265,167400000.0
2008-12-05 22:47:00,60.27,60.29,60.26,60.265,124600000.0
2008-12-05 22:48:00,60.26,60.39,60.25,60.295,153800000.0
2008-12-05 22:49:00,60.29,60.29,60.255,60.275,93800000.0
2008-12-05 22:50:00,60.285,60.315,60.23,60.25,126000000.0
2008-12-05 22:51:00,60.28,60.29,60.18,60.185,75800000.0
2008-12-05 22:52:00,60.185,60.195,60.055,60.065,88000000.0
2008-12-05 22:53:00,60.07,60.155,60.065,60.15,71000000.0
2008-12-05 22:54:00,60.155,60.16,60.135,60.135,75200000.0
2008-12-05 22:55:00,60.135,60.225,60.135,60.22,49400000.0
2008-12-05 22:56:00,60.235,60.37,60.235,60.325,145400000.0
2008-12-05 22:57:00,60.34,60.355,60.32,60.32,56600000.0
2008-12-05 22:58:00,60.32,60.32,60.235,60.245,88000000.0
2008-12-05 22:59:00,60.245,60.27,60.235,60.24,92400000.0
2008-12-05 23:00:00,60.235,60.235,60.21,60.215,40400000.0
2008-12-05 23:01:00,60.215,60.215,60.21,60.215,17200000.0
2008-12-05 23:02:00,60.215,60.215,60.19,60.21,41200000.0
2008-12-05 23:03:00,60.21,60.21,60.195,60.205,37000000.0
2008-12-05 23:04:00,60.195,60.195,60.17,60.17,25000000.0
2008-12-05 23:05:00,60.17,60.17,59.985,60.035,93400000.0
2008-12-05 23:06:00,60.055,60.1,60.05,60.095,64000000.0
2008-12-05 23:07:00,60.1,60.135,60.09,60.135,27800000.0
2008-12-05 23:08:00,60.135,60.16,60.13,60.15,58400000.0
2008-12-05 23:09:00,60.15,60.15,60.1,60.135,21200000.0
2008-12-05 23:10:00,60.135,60.19,60.13,60.13,67200000.0
2008-12-05 23:11:00,60.13,60.145,60.13,60.145,47200000.0
2008-12-05 23:12:00,60.145,60.155,60.14,60.14,28000000.0
2008-12-05 23:13:00,60.135,60.15,60.105,60.13,45800000.0
2008-12-05 23:14:00,60.13,60.13,60.13,60.13,22000000.0
2008-12-05 23:15:00,60.14,60.145,60.13,60.13,30400000.0
2008-12-05 23:16:00,60.13,60.13,60.105,60.105,38000000.0
2008-12-05 23:17:00,60.105,60.105,60.075,60.085,33600000.0
2008-12-05 23:18:00,60.085,60.105,60.065,60.075,40000000.0
2008-12-05 23:19:00,60.075,60.105,60.07,60.105,53600000.0
2008-12-05 23:20:00,60.095,60.095,60.075,60.095,23600000.0
2008-12-05 23:21:00,60.1,60.1,60.09,60.09,6000000.0
2008-12-05 23:22:00,60.07,60.083,60.061,60.061,77800000.0
2008-12-05 23:23:00,60.085,60.085,60.08,60.08,6800000.0
2008-12-05 23:24:00,60.085,60.135,60.085,60.1,16200000.0
2008-12-05 23:25:00,60.1,60.105,60.1,60.1,15200000.0
2008-12-05 23:26:00,60.1,60.105,60.1,60.105,23800000.0
2008-12-05 23:27:00,60.105,60.11,60.1,60.105,108600000.0
2008-12-05 23:28:00,60.11,60.11,60.11,60.11,12000000.0
2008-12-05 23:29:00,60.11,60.11,60.1,60.1,41400000.0
2008-12-05 23:30:00,60.1,60.105,60.1,60.1,26400000.0
2008-12-05 23:31:00,60.1,60.1,60.1,60.1,16200000.0
2008-12-05 23:32:00,60.1,60.125,60.1,60.12,47400000.0
2008-12-05 23:33:00,60.125,60.135,60.11,60.135,19800000.0
2008-12-05 23:34:00,60.14,60.145,60.135,60.14,21000000.0
2008-12-05 23:35:00,60.135,60.14,60.125,60.125,28600000.0
2008-12-05 23:36:00,60.125,60.17,60.11,60.125,97600000.0
2008-12-05 23:37:00,60.135,60.165,60.125,60.14,51600000.0
2008-12-05 23:38:00,60.14,60.14,60.065,60.065,28400000.0
2008-12-05 23:39:00,60.065,60.08,60.055,60.06,44000000.0
2008-12-05 23:40:00,60.065,60.07,60.05,60.06,19600000.0
2008-12-05 23:41:00,60.06,60.07,60.06,60.06,25200000.0
2008-12-05 23:42:00,60.06,60.065,60.055,60.065,17000000.0
2008-12-05 23:43:00,60.065,60.175,60.055,60.17,88200000.0
2008-12-05 23:44:00,60.165,60.27,60.165,60.27,114200000.0
2008-12-05 23:45:00,60.275,60.275,60.21,60.23,127800000.0
2008-12-05 23:46:00,60.23,60.23,60.18,60.19,114400000.0
2008-12-05 23:47:00,60.19,60.19,60.16,60.16,110400000.0
2008-12-05 23:48:00,60.16,60.17,60.12,60.12,118600000.0
2008-12-05 23:49:00,60.12,60.12,60.015,60.05,89200000.0
2008-12-05 23:50:00,60.05,60.055,60.045,60.045,90600000.0
2008-12-05 23:51:00,60.045,60.045,59.99,59.99,228200000.0
2008-12-05 23:52:00,60.01,60.065,60.01,60.03,93400000.0
2008-12-05 23:53:00,60.03,60.03,59.94,59.94,40000000.0
2008-12-05 23:54:00,59.94,59.97,59.89,59.89,139600000.0
2008-12-05 23:55:00,59.89,59.89,59.89,59.89,57600000.0
2008-12-05 23:56:00,59.89,59.95,59.89,59.945,121800000.0
2008-12-05 23:57:00,59.935,60.04,59.935,60.04,225800000.0
2008-12-05 23:58:00,60.04,60.055,60.005,60.03,50400000.0
2008-12-05 23:59:00,60.03,60.03,59.95,60.03,131000000.0
2008-12-08 00:00:00,60.148,60.206,60.148,60.167,36200000.0
2008-12-08 00:01:00,60.19,60.19,60.19,60.19,1600000.0
2008-12-08 00:02:00,60.195,60.195,60.18,60.185,16000000.0
2008-12-08 00:03:00,60.195,60.2,60.06,60.095,25600000.0
2008-12-08 00:04:00,60.06,60.135,60.06,60.13,30000000.0
2008-12-08 00:05:00,60.155,60.155,60.155,60.155,1800000.0
2008-12-08 00:06:00,60.16,60.19,60.155,60.155,27000000.0
2008-12-08 00:07:00,60.16,60.16,60.155,60.155,7200000.0
2008-12-08 00:08:00,60.18,60.185,60.015,60.135,25200000.0
2008-12-08 00:09:00,60.14,60.14,60.08,60.12,24000000.0
2008-12-08 00:10:00,60.13,60.135,60.12,60.125,19800000.0
2008-12-08 00:11:00,60.13,60.145,60.12,60.145,18000000.0
2008-12-08 00:12:00,60.13,60.13,60.125,60.13,9000000.0
2008-12-08 00:13:00,60.13,60.14,60.125,60.125,7200000.0
2008-12-08 00:14:00,60.09,60.1,60.09,60.1,68400000.0
2008-12-08 00:15:00,60.11,60.11,60.09,60.105,27000000.0
2008-12-08 00:16:00,60.11,60.11,60.09,60.09,25800000.0
2008-12-08 00:17:00,60.09,60.095,60.09,60.095,64800000.0
2008-12-08 00:18:00,60.09,60.09,60.08,60.09,74200000.0
2008-12-08 00:19:00,60.09,60.09,60.07,60.09,107400000.0
2008-12-08 00:20:00,60.09,60.12,60.09,60.105,79000000.0
2008-12-08 00:21:00,60.1,60.1,60.09,60.09,33600000.0
2008-12-08 00:22:00,60.095,60.105,60.095,60.1,14400000.0
2008-12-08 00:23:00,60.09,60.095,60.09,60.095,8400000.0
2008-12-08 00:24:00,60.068,60.088,60.063,60.081,35200000.0
2008-12-08 00:25:00,60.12,60.125,60.12,60.125,5400000.0
2008-12-08 00:26:00,60.093,60.121,60.06,60.073,33600000.0
2008-12-08 00:27:00,60.12,60.12,60.12,60.12,1800000.0
2008-12-08 00:28:00,60.115,60.126,60.095,60.098,23600000.0
2008-12-08 00:29:00,60.092,60.112,60.091,60.112,40300000.0
2008-12-08 00:30:00,60.086,60.12,60.077,60.12,18600000.0
2008-12-08 00:31:00,60.103,60.126,60.068,60.103,45700000.0
2008-12-08 00:32:00,60.13,60.13,60.13,60.13,1800000.0
2008-12-08 00:33:00,60.098,60.123,60.087,60.11,38600000.0
2008-12-08 00:34:00,60.135,60.135,60.125,60.13,10800000.0
2008-12-08 00:35:00,60.14,60.14,60.13,60.13,30400000.0
2008-12-08 00:36:00,60.135,60.135,60.135,60.135,1800000.0
2008-12-08 00:37:00,60.135,60.135,60.095,60.11,17800000.0
2008-12-08 00:38:00,60.105,60.11,60.1,60.105,15800000.0
2008-12-08 00:39:00,60.1,60.105,60.1,60.105,8600000.0
2008-12-08 00:40:00,60.1,60.145,60.08,60.125,52400000.0
2008-12-08 00:41:00,60.12,60.125,60.115,60.115,30800000.0
2008-12-08 00:42:00,60.12,60.135,60.105,60.135,34800000.0
2008-12-08 00:43:00,60.13,60.135,60.13,60.13,8600000.0
2008-12-08 00:44:00,60.135,60.16,60.135,60.145,19400000.0
2008-12-08 00:45:00,60.14,60.14,60.12,60.135,12400000.0
2008-12-08 00:46:00,60.13,60.13,60.1,60.105,40600000.0
2008-12-08 00:47:00,60.105,60.11,60.09,60.09,48400000.0
2008-12-08 00:48:00,60.09,60.095,60.07,60.085,24400000.0
2008-12-08 00:49:00,60.085,60.085,60.065,60.075,15800000.0
2008-12-08 00:50:00,60.07,60.075,60.07,60.075,29800000.0
2008-12-08 00:51:00,60.075,60.09,60.075,60.075,18400000.0
2008-12-08 00:52:00,60.075,60.075,60.05,60.05,27800000.0
2008-12-08 00:53:00,60.05,60.055,60.035,60.04,75800000.0
2008-12-08 00:54:00,60.04,60.055,60.03,60.03,17800000.0
2008-12-08 00:55:00,60.03,60.03,60.02,60.02,45600000.0
2008-12-08 00:56:00,60.02,60.02,60.01,60.02,32000000.0
2008-12-08 00:57:00,60.02,60.02,59.9,59.9,37600000.0
2008-12-08 00:58:00,59.93,59.93,59.84,59.905,64600000.0
2008-12-08 00:59:00,59.905,59.91,59.88,59.9,39600000.0
2008-12-08 01:00:00,59.905,59.975,59.895,59.935,62200000.0
2008-12-08 01:01:00,59.935,59.97,59.93,59.96,42600000.0
2008-12-08 01:02:00,59.96,59.97,59.96,59.965,5400000.0
2008-12-08 01:03:00,59.965,59.965,59.95,59.955,30600000.0
2008-12-08 01:04:00,59.97,59.98,59.95,59.975,27000000.0
2008-12-08 01:05:00,59.98,60.01,59.96,59.96,59800000.0
2008-12-08 01:06:00,59.96,59.965,59.96,59.96,22600000.0
2008-12-08 01:07:00,59.97,59.99,59.97,59.99,23200000.0
2008-12-08 01:08:00,60.0,60.02,59.985,60.01,37400000.0
2008-12-08 01:09:00,60.0,60.0,59.985,59.995,12600000.0
2008-12-08 01:10:00,59.99,60.01,59.98,59.99,30000000.0
2008-12-08 01:11:00,59.995,60.0,59.99,59.995,9000000.0
2008-12-08 01:12:00,59.985,60.0,59.985,60.0,9000000.0
2008-12-08 01:13:00,59.99,60.005,59.99,60.0,10800000.0
2008-12-08 01:14:00,59.99,60.01,59.99,59.995,23400000.0
2008-12-08 01:15:00,60.0,60.0,59.975,60.0,28800000.0
2008-12-08 01:16:00,59.995,60.11,59.995,60.05,106400000.0
2008-12-08 01:17:00,60.045,60.085,60.045,60.085,45000000.0
2008-12-08 01:18:00,60.07,60.07,60.02,60.03,46600000.0
2008-12-08 01:19:00,60.03,60.07,60.025,60.04,21400000.0
2008-12-08 01:20:00,60.045,60.055,60.04,60.045,14400000.0
2008-12-08 01:21:00,60.05,60.05,60.025,60.05,36000000.0
2008-12-08 01:22:00,60.04,60.05,60.04,60.045,14400000.0
2008-12-08 01:23:00,60.04,60.055,60.04,60.055,52200000.0
2008-12-08 01:24:00,60.045,60.045,60.045,60.045,1800000.0
2008-12-08 01:25:00,60.045,60.05,60.045,60.05,16000000.0
2008-12-08 01:26:00,60.06,60.07,60.055,60.055,9000000.0
2008-12-08 01:27:00,60.055,60.085,60.055,60.085,25200000.0
2008-12-08 01:28:00,60.085,60.085,60.055,60.055,10800000.0
2008-12-08 01:29:00,60.05,60.05,60.045,60.045,9000000.0
2008-12-08 01:30:00,60.045,60.06,60.04,60.06,36000000.0
2008-12-08 01:31:00,60.065,60.075,60.06,60.075,14400000.0
2008-12-08 01:32:00,60.07,60.08,60.04,60.05,30000000.0
2008-12-08 01:33:00,60.055,60.07,60.055,60.065,41400000.0
2008-12-08 01:34:00,60.065,60.065,60.055,60.06,21600000.0
2008-12-08 01:35:00,60.075,60.1,60.075,60.095,57200000.0
2008-12-08 01:36:00,60.1,60.13,60.09,60.115,59000000.0
2008-12-08 01:37:00,60.115,60.115,60.105,60.11,8400000.0
2008-12-08 01:38:00,60.11,60.115,60.05,60.07,48200000.0
2008-12-08 01:39:00,60.06,60.075,60.04,60.055,61400000.0
2008-12-08 01:40:00,60.055,60.055,60.03,60.05,84800000.0
2008-12-08 01:41:00,60.045,60.045,60.03,60.035,43800000.0
2008-12-08 01:42:00,60.03,60.04,60.03,60.03,35600000.0
2008-12-08 01:43:00,60.03,60.05,59.99,59.99,65000000.0
2008-12-08 01:44:00,59.985,59.995,59.975,59.98,30200000.0
2008-12-08 01:45:00,59.99,60.0,59.99,59.995,12600000.0
2008-12-08 01:46:00,59.99,59.99,59.985,59.985,58000000.0
2008-12-08 01:47:00,59.98,59.99,59.98,59.99,42400000.0
2008-12-08 01:48:00,59.99,60.02,59.99,60.02,83400000.0
2008-12-08 01:49:00,60.02,60.07,60.02,60.055,168200000.0
2008-12-08 01:50:00,60.055,60.075,60.045,60.045,61800000.0
2008-12-08 01:51:00,60.05,60.065,60.04,60.06,36800000.0
2008-12-08 01:52:00,60.055,60.06,60.04,60.055,31800000.0
2008-12-08 01:53:00,60.05,60.06,60.05,60.06,26400000.0
2008-12-08 01:54:00,60.065,60.07,60.055,60.065,41000000.0
2008-12-08 01:55:00,60.06,60.07,60.04,60.04,47600000.0
2008-12-08 01:56:00,60.025,60.035,60.025,60.03,16200000.0
2008-12-08 01:57:00,60.035,60.04,59.99,59.99,25400000.0
2008-12-08 01:58:00,59.99,59.99,59.99,59.99,19600000.0
2008-12-08 01:59:00,59.99,60.0,59.96,59.995,87200000.0
2008-12-08 02:00:00,60.01,60.045,59.995,60.035,61200000.0
2008-12-08 02:01:00,60.03,60.035,60.025,60.03,16200000.0
2008-12-08 02:02:00,60.025,60.05,60.025,60.03,51800000.0
2008-12-08 02:03:00,60.03,60.06,60.03,60.04,36000000.0
2008-12-08 02:04:00,60.045,60.07,60.045,60.06,52200000.0
2008-12-08 02:05:00,60.065,60.1,60.06,60.085,37800000.0
2008-12-08 02:06:00,60.085,60.135,60.08,60.13,77200000.0
2008-12-08 02:07:00,60.135,60.165,60.12,60.16,49200000.0
2008-12-08 02:08:00,60.155,60.17,60.145,60.155,46600000.0
2008-12-08 02:09:00,60.155,60.165,60.13,60.145,36800000.0
2008-12-08 02:10:00,60.15,60.17,60.145,60.16,35600000.0
2008-12-08 02:11:00,60.165,60.2,60.15,60.18,64000000.0
2008-12-08 02:12:00,60.19,60.195,60.18,60.19,12600000.0
2008-12-08 02:13:00,60.205,60.22,60.185,60.22,48400000.0
2008-12-08 02:14:00,60.23,60.23,60.2,60.2,60800000.0
2008-12-08 02:15:00,60.2,60.24,60.19,60.24,71800000.0
2008-12-08 02:16:00,60.245,60.245,60.22,60.24,55800000.0
2008-12-08 02:17:00,60.235,60.235,60.22,60.235,37600000.0
2008-12-08 02:18:00,60.26,60.275,60.255,60.27,62800000.0
2008-12-08 02:19:00,60.27,60.27,60.245,60.255,56400000.0
2008-12-08 02:20:00,60.26,60.29,60.255,60.275,45600000.0
2008-12-08 02:21:00,60.275,60.3,60.265,60.275,141400000.0
2008-12-08 02:22:00,60.29,60.3,60.265,60.28,69400000.0
2008-12-08 02:23:00,60.295,60.3,60.275,60.29,42000000.0
2008-12-08 02:24:00,60.29,60.345,60.29,60.335,80600000.0
2008-12-08 02:25:00,60.355,60.355,60.28,60.34,124400000.0
2008-12-08 02:26:00,60.315,60.315,60.24,60.25,111800000.0
2008-12-08 02:27:00,60.25,60.275,60.25,60.27,48400000.0
2008-12-08 02:28:00,60.27,60.27,60.2,60.235,123400000.0
2008-12-08 02:29:00,60.23,60.23,60.17,60.22,161400000.0
2008-12-08 02:30:00,60.225,60.24,60.205,60.215,75400000.0
2008-12-08 02:31:00,60.22,60.255,60.195,60.255,84800000.0
2008-12-08 02:32:00,60.255,60.255,60.215,60.215,62800000.0
2008-12-08 02:33:00,60.215,60.23,60.145,60.145,116400000.0
2008-12-08 02:34:00,60.13,60.135,60.055,60.07,181600000.0
2008-12-08 02:35:00,60.075,60.115,60.075,60.1,100400000.0
2008-12-08 02:36:00,60.095,60.135,60.09,60.13,73600000.0
2008-12-08 02:37:00,60.13,60.15,60.115,60.15,76800000.0
2008-12-08 02:38:00,60.155,60.165,60.135,60.165,43600000.0
2008-12-08 02:39:00,60.17,60.2,60.145,60.15,108200000.0
2008-12-08 02:40:00,60.155,60.155,60.105,60.13,145400000.0
2008-12-08 02:41:00,60.13,60.135,60.09,60.135,88800000.0
2008-12-08 02:42:00,60.135,60.18,60.135,60.165,72200000.0
2008-12-08 02:43:00,60.17,60.18,60.15,60.18,60800000.0
2008-12-08 02:44:00,60.18,60.195,60.18,60.195,21400000.0
2008-12-08 02:45:00,60.195,60.235,60.185,60.225,61000000.0
2008-12-08 02:46:00,60.225,60.255,60.225,60.235,62800000.0
2008-12-08 02:47:00,60.24,60.335,60.24,60.29,71400000.0
2008-12-08 02:48:00,60.295,60.305,60.205,60.245,121200000.0
2008-12-08 02:49:00,60.25,60.265,60.21,60.215,103400000.0
2008-12-08 02:50:00,60.215,60.235,60.2,60.2,82800000.0
2008-12-08 02:51:00,60.2,60.225,60.185,60.21,53800000.0
2008-12-08 02:52:00,60.21,60.25,60.21,60.245,52600000.0
2008-12-08 02:53:00,60.24,60.28,60.24,60.28,50600000.0
2008-12-08 02:54:00,60.28,60.28,60.26,60.27,103200000.0
2008-12-08 02:55:00,60.27,60.28,60.26,60.27,76200000.0
2008-12-08 02:56:00,60.27,60.29,60.23,60.25,68100000.0
2008-12-08 02:57:00,60.25,60.27,60.25,60.27,58200000.0
2008-12-08 02:58:00,60.27,60.31,60.27,60.31,79200000.0
2008-12-08 02:59:00,60.32,60.33,60.31,60.31,89800000.0
2008-12-08 03:00:00,60.31,60.355,60.31,60.355,97600000.0
2008-12-08 03:01:00,60.355,60.37,60.35,60.35,31800000.0
2008-12-08 03:02:00,60.35,60.38,60.325,60.37,134300000.0
2008-12-08 03:03:00,60.375,60.4,60.37,60.37,52300000.0
2008-12-08 03:04:00,60.37,60.38,60.35,60.38,57600000.0
2008-12-08 03:05:00,60.38,60.38,60.35,60.36,65000000.0
2008-12-08 03:06:00,60.35,60.36,60.34,60.36,45900000.0
2008-12-08 03:07:00,60.36,60.36,60.35,60.35,36200000.0
2008-12-08 03:08:00,60.35,60.35,60.34,60.35,53200000.0
2008-12-08 03:09:00,60.35,60.36,60.34,60.36,54400000.0
2008-12-08 03:10:00,60.35,60.36,60.35,60.35,32200000.0
2008-12-08 03:11:00,60.35,60.37,60.35,60.35,17000000.0
2008-12-08 03:12:00,60.36,60.36,60.33,60.33,15000000.0
2008-12-08 03:13:00,60.33,60.35,60.32,60.33,23200000.0
2008-12-08 03:14:00,60.32,60.33,60.3,60.315,14100000.0
2008-12-08 03:15:00,60.33,60.33,60.32,60.33,36000000.0
2008-12-08 03:16:00,60.33,60.33,60.29,60.295,71100000.0
2008-12-08 03:17:00,60.29,60.32,60.29,60.32,62200000.0
2008-12-08 03:18:00,60.32,60.32,60.31,60.31,32800000.0
2008-12-08 03:19:00,60.31,60.32,60.3,60.32,18000000.0
2008-12-08 03:20:00,60.3,60.35,60.3,60.33,42100000.0
2008-12-08 03:21:00,60.33,60.345,60.32,60.345,44400000.0
2008-12-08 03:22:00,60.34,60.41,60.34,60.4,64000000.0
2008-12-08 03:23:00,60.4,60.415,60.365,60.4,28100000.0
2008-12-08 03:24:00,60.37,60.4,60.36,60.36,41800000.0
2008-12-08 03:25:00,60.365,60.385,60.36,60.38,22000000.0
2008-12-08 03:26:00,60.375,60.38,60.31,60.325,43600000.0
2008-12-08 03:27:00,60.31,60.33,60.3,60.3,74800000.0
2008-12-08 03:28:00,60.3,60.31,60.3,60.31,28200000.0
2008-12-08 03:29:00,60.31,60.31,60.275,60.3,66400000.0
2008-12-08 03:30:00,60.315,60.32,60.29,60.3,81000000.0
2008-12-08 03:31:00,60.305,60.315,60.295,60.305,30800000.0
2008-12-08 03:32:00,60.31,60.315,60.29,60.305,27600000.0
2008-12-08 03:33:00,60.3,60.33,60.295,60.33,48600000.0
2008-12-08 03:34:00,60.33,60.35,60.33,60.34,29600000.0
2008-12-08 03:35:00,60.34,60.37,60.33,60.33,27900000.0
2008-12-08 03:36:00,60.33,60.355,60.33,60.35,73000000.0
2008-12-08 03:37:00,60.35,60.39,60.335,60.39,52600000.0
2008-12-08 03:38:00,60.385,60.395,60.36,60.38,48400000.0
2008-12-08 03:39:00,60.38,60.425,60.38,60.425,51200000.0
2008-12-08 03:40:00,60.42,60.43,60.42,60.42,18400000.0
2008-12-08 03:41:00,60.42,60.43,60.42,60.43,23000000.0
2008-12-08 03:42:00,60.43,60.445,60.42,60.44,109400000.0
2008-12-08 03:43:00,60.43,60.43,60.42,60.43,25600000.0
2008-12-08 03:44:00,60.43,60.43,60.355,60.375,46700000.0
2008-12-08 03:45:00,60.375,60.42,60.375,60.4,125600000.0
2008-12-08 03:46:00,60.405,60.425,60.405,60.425,56800000.0
2008-12-08 03:47:00,60.43,60.46,60.42,60.425,110000000.0
2008-12-08 03:48:00,60.425,60.45,60.42,60.44,46800000.0
2008-12-08 03:49:00,60.44,60.45,60.435,60.44,57000000.0
2008-12-08 03:50:00,60.44,60.44,60.44,60.44,16000000.0
2008-12-08 03:51:00,60.44,60.44,60.4,60.42,54600000.0
2008-12-08 03:52:00,60.42,60.43,60.395,60.4,42300000.0
2008-12-08 03:53:00,60.4,60.42,60.4,60.42,55600000.0
2008-12-08 03:54:00,60.41,60.42,60.4,60.42,20000000.0
2008-12-08 03:55:00,60.41,60.43,60.41,60.43,13000000.0
2008-12-08 03:56:00,60.43,60.43,60.4,60.4,26100000.0
2008-12-08 03:57:00,60.4,60.4,60.38,60.4,30000000.0
2008-12-08 03:58:00,60.385,60.42,60.385,60.41,26100000.0
2008-12-08 03:59:00,60.42,60.42,60.41,60.41,11000000.0
2008-12-08 04:00:00,60.42,60.42,60.4,60.4,17900000.0
2008-12-08 04:01:00,60.4,60.41,60.39,60.41,23500000.0
2008-12-08 04:02:00,60.4,60.405,60.37,60.38,34100000.0
2008-12-08 04:03:00,60.36,60.38,60.34,60.36,33400000.0
2008-12-08 04:04:00,60.36,60.36,60.35,60.35,16200000.0
2008-12-08 04:05:00,60.335,60.36,60.335,60.36,45800000.0
2008-12-08 04:06:00,60.36,60.365,60.35,60.35,42900000.0
2008-12-08 04:07:00,60.35,60.37,60.345,60.35,30400000.0
2008-12-08 04:08:00,60.35,60.36,60.35,60.36,20400000.0
2008-12-08 04:09:00,60.36,60.36,60.36,60.36,14400000.0
2008-12-08 04:10:00,60.36,60.37,60.345,60.36,34400000.0
2008-12-08 04:11:00,60.36,60.375,60.36,60.375,26800000.0
2008-12-08 04:12:00,60.37,60.37,60.345,60.35,28000000.0
2008-12-08 04:13:00,60.35,60.35,60.325,60.345,40800000.0
2008-12-08 04:14:00,60.345,60.385,60.34,60.385,64800000.0
2008-12-08 04:15:00,60.385,60.42,60.385,60.42,37200000.0
2008-12-08 04:16:00,60.42,60.42,60.4,60.41,27700000.0
2008-12-08 04:17:00,60.41,60.41,60.41,60.41,9000000.0
2008-12-08 04:18:00,60.41,60.42,60.365,60.38,39400000.0
2008-12-08 04:19:00,60.38,60.39,60.38,60.39,27200000.0
2008-12-08 04:20:00,60.39,60.41,60.39,60.41,49600000.0
2008-12-08 04:21:00,60.41,60.42,60.39,60.39,24400000.0
2008-12-08 04:22:00,60.39,60.39,60.38,60.39,6600000.0
2008-12-08 04:23:00,60.39,60.39,60.37,60.39,7400000.0
2008-12-08 04:24:00,60.37,60.37,60.36,60.36,6600000.0
2008-12-08 04:25:00,60.36,60.36,60.34,60.34,67200000.0
2008-12-08 04:26:00,60.34,60.34,60.315,60.32,66200000.0
2008-12-08 04:27:00,60.32,60.33,60.32,60.33,30600000.0
2008-12-08 04:28:00,60.325,60.33,60.32,60.32,54600000.0
2008-12-08 04:29:00,60.325,60.35,60.325,60.34,54600000.0
2008-12-08 04:30:00,60.34,60.35,60.32,60.335,77400000.0
2008-12-08 04:31:00,60.335,60.345,60.315,60.335,88200000.0
2008-12-08 04:32:00,60.335,60.345,60.33,60.33,32600000.0
2008-12-08 04:33:00,60.325,60.4,60.325,60.4,78600000.0
2008-12-08 04:34:00,60.4,60.41,60.385,60.385,32400000.0
2008-12-08 04:35:00,60.385,60.385,60.35,60.37,55600000.0
2008-12-08 04:36:00,60.365,60.38,60.365,60.38,2800000.0
2008-12-08 04:37:00,60.37,60.385,60.35,60.355,45200000.0
2008-12-08 04:38:00,60.355,60.37,60.345,60.355,44800000.0
2008-12-08 04:39:00,60.38,60.385,60.37,60.385,42400000.0
2008-12-08 04:40:00,60.385,60.395,60.365,60.385,67200000.0
2008-12-08 04:41:00,60.38,60.395,60.38,60.385,61000000.0
2008-12-08 04:42:00,60.395,60.395,60.375,60.385,19400000.0
2008-12-08 04:43:00,60.385,60.42,60.38,60.39,112400000.0
2008-12-08 04:44:00,60.395,60.405,60.395,60.405,27000000.0
2008-12-08 04:45:00,60.405,60.425,60.4,60.42,47800000.0
2008-12-08 04:46:00,60.42,60.44,60.42,60.43,53200000.0
2008-12-08 04:47:00,60.43,60.46,60.43,60.45,52000000.0
2008-12-08 04:48:00,60.46,60.46,60.45,60.46,26800000.0
2008-12-08 04:49:00,60.46,60.49,60.46,60.49,51800000.0
2008-12-08 04:50:00,60.49,60.49,60.48,60.49,17200000.0
2008-12-08 04:51:00,60.49,60.49,60.48,60.49,8000000.0
2008-12-08 04:52:00,60.48,60.49,60.47,60.48,5000000.0
2008-12-08 04:53:00,60.46,60.46,60.46,60.46,21900000.0
2008-12-08 04:54:00,60.46,60.505,60.46,60.505,104600000.0
2008-12-08 04:55:00,60.505,60.51,60.47,60.48,63200000.0
2008-12-08 04:56:00,60.48,60.5,60.48,60.5,34000000.0
2008-12-08 04:57:00,60.5,60.5,60.49,60.49,78000000.0
2008-12-08 04:58:00,60.49,60.49,60.49,60.49,5400000.0
2008-12-08 04:59:00,60.495,60.495,60.49,60.495,11800000.0
2008-12-08 05:00:00,60.49,60.515,60.49,60.5,52800000.0
2008-12-08 05:01:00,60.5,60.51,60.5,60.51,30200000.0
2008-12-08 05:02:00,60.51,60.51,60.5,60.5,7000000.0
2008-12-08 05:03:00,60.5,60.505,60.5,60.5,39600000.0
2008-12-08 05:04:00,60.5,60.5,60.45,60.45,46600000.0
2008-12-08 05:05:00,60.45,60.49,60.45,60.49,41600000.0
2008-12-08 05:06:00,60.49,60.49,60.48,60.48,23600000.0
2008-12-08 05:07:00,60.48,60.49,60.48,60.49,18600000.0
2008-12-08 05:08:00,60.495,60.495,60.485,60.49,16600000.0
2008-12-08 05:09:00,60.49,60.54,60.49,60.525,100600000.0
2008-12-08 05:10:00,60.52,60.555,60.52,60.555,72400000.0
2008-12-08 05:11:00,60.555,60.575,60.54,60.57,113000000.0
2008-12-08 05:12:00,60.57,60.59,60.57,60.57,117000000.0
2008-12-08 05:13:00,60.57,60.63,60.57,60.62,131800000.0
2008-12-08 05:14:00,60.63,60.65,60.62,60.62,130400000.0
2008-12-08 05:15:00,60.62,60.63,60.62,60.63,22600000.0
2008-12-08 05:16:00,60.6,60.63,60.56,60.57,51700000.0
2008-12-08 05:17:00,60.58,60.59,60.58,60.59,36800000.0
2008-12-08 05:18:00,60.59,60.6,60.58,60.6,55000000.0
2008-12-08 05:19:00,60.6,60.635,60.6,60.63,34200000.0
2008-12-08 05:20:00,60.62,60.62,60.6,60.62,6600000.0
2008-12-08 05:21:00,60.59,60.59,60.58,60.58,82800000.0
2008-12-08 05:22:00,60.58,60.605,60.58,60.6,31600000.0
2008-12-08 05:23:00,60.6,60.62,60.59,60.62,49000000.0
2008-12-08 05:24:00,60.62,60.65,60.62,60.65,37000000.0
2008-12-08 05:25:00,60.65,60.65,60.63,60.63,28000000.0
2008-12-08 05:26:00,60.63,60.63,60.63,60.63,20800000.0
2008-12-08 05:27:00,60.63,60.64,60.62,60.62,23400000.0
2008-12-08 05:28:00,60.62,60.62,60.61,60.62,16000000.0
2008-12-08 05:29:00,60.62,60.62,60.6,60.61,13800000.0
2008-12-08 05:30:00,60.605,60.62,60.595,60.61,27400000.0
2008-12-08 05:31:00,60.595,60.635,60.595,60.62,77400000.0
2008-12-08 05:32:00,60.63,60.64,60.63,60.64,80300000.0
2008-12-08 05:33:00,60.64,60.64,60.62,60.62,65000000.0
2008-12-08 05:34:00,60.62,60.64,60.525,60.525,95800000.0
2008-12-08 05:35:00,60.525,60.55,60.52,60.535,71600000.0
2008-12-08 05:36:00,60.53,60.53,60.49,60.505,76600000.0
2008-12-08 05:37:00,60.505,60.515,60.495,60.505,106600000.0
2008-12-08 05:38:00,60.5,60.525,60.485,60.495,145400000.0
2008-12-08 05:39:00,60.5,60.525,60.49,60.52,158400000.0
2008-12-08 05:40:00,60.525,60.585,60.51,60.565,188800000.0
2008-12-08 05:41:00,60.56,60.565,60.54,60.565,124200000.0
2008-12-08 05:42:00,60.565,60.565,60.51,60.515,221200000.0
2008-12-08 05:43:00,60.515,60.515,60.49,60.495,112000000.0
2008-12-08 05:44:00,60.495,60.51,60.48,60.495,115400000.0
2008-12-08 05:45:00,60.495,60.5,60.455,60.455,84400000.0
2008-12-08 05:46:00,60.455,60.465,60.445,60.46,55400000.0
2008-12-08 05:47:00,60.46,60.48,60.455,60.465,39400000.0
2008-12-08 05:48:00,60.465,60.49,60.465,60.49,25200000.0
2008-12-08 05:49:00,60.495,60.505,60.49,60.505,26200000.0
2008-12-08 05:50:00,60.505,60.55,60.5,60.54,73400000.0
2008-12-08 05:51:00,60.535,60.54,60.485,60.505,91800000.0
2008-12-08 05:52:00,60.505,60.505,60.46,60.495,90600000.0
2008-12-08 05:53:00,60.5,60.535,60.5,60.51,93400000.0
2008-12-08 05:54:00,60.51,60.52,60.5,60.52,69800000.0
2008-12-08 05:55:00,60.52,60.57,60.515,60.57,82200000.0
2008-12-08 05:56:00,60.57,60.605,60.565,60.605,141400000.0
2008-12-08 05:57:00,60.605,60.615,60.565,60.565,125400000.0
2008-12-08 05:58:00,60.565,60.58,60.56,60.565,37600000.0
2008-12-08 05:59:00,60.555,60.555,60.535,60.545,80800000.0
2008-12-08 06:00:00,60.55,60.55,60.52,60.545,124400000.0
2008-12-08 06:01:00,60.54,60.54,60.48,60.49,120000000.0
2008-12-08 06:02:00,60.49,60.52,60.49,60.52,54600000.0
2008-12-08 06:03:00,60.525,60.535,60.51,60.53,51000000.0
2008-12-08 06:04:00,60.525,60.555,60.515,60.535,168200000.0
2008-12-08 06:05:00,60.535,60.6,60.525,60.565,111800000.0
2008-12-08 06:06:00,60.565,60.565,60.555,60.555,89000000.0
2008-12-08 06:07:00,60.56,60.58,60.56,60.565,62800000.0
2008-12-08 06:08:00,60.57,60.57,60.53,60.54,78400000.0
2008-12-08 06:09:00,60.54,60.55,60.52,60.525,43000000.0
2008-12-08 06:10:00,60.53,60.545,60.53,60.53,46000000.0
2008-12-08 06:11:00,60.53,60.545,60.51,60.51,62000000.0
2008-12-08 06:12:00,60.515,60.515,60.505,60.51,50400000.0
2008-12-08 06:13:00,60.51,60.515,60.505,60.51,18000000.0
2008-12-08 06:14:00,60.51,60.565,60.51,60.555,112600000.0
2008-12-08 06:15:00,60.55,60.55,60.535,60.535,10400000.0
2008-12-08 06:16:00,60.525,60.535,60.5,60.5,70400000.0
2008-12-08 06:17:00,60.515,60.515,60.505,60.515,14400000.0
2008-12-08 06:18:00,60.53,60.535,60.505,60.52,57600000.0
2008-12-08 06:19:00,60.52,60.525,60.515,60.52,36000000.0
2008-12-08 06:20:00,60.51,60.515,60.5,60.505,57400000.0
2008-12-08 06:21:00,60.505,60.515,60.505,60.51,25200000.0
2008-12-08 06:22:00,60.51,60.54,60.51,60.515,100200000.0
2008-12-08 06:23:00,60.515,60.54,60.5,60.53,106000000.0
2008-12-08 06:24:00,60.52,60.54,60.52,60.525,161200000.0
2008-12-08 06:25:00,60.53,60.53,60.515,60.53,60400000.0
2008-12-08 06:26:00,60.53,60.535,60.52,60.53,55200000.0
2008-12-08 06:27:00,60.53,60.535,60.525,60.525,35800000.0
2008-12-08 06:28:00,60.525,60.53,60.51,60.53,41200000.0
2008-12-08 06:29:00,60.52,60.53,60.505,60.53,28800000.0
2008-12-08 06:30:00,60.52,60.535,60.51,60.535,19400000.0
2008-12-08 06:31:00,60.535,60.535,60.515,60.52,26800000.0
2008-12-08 06:32:00,60.52,60.525,60.495,60.495,44200000.0
2008-12-08 06:33:00,60.5,60.5,60.46,60.465,55000000.0
2008-12-08 06:34:00,60.465,60.48,60.465,60.48,18600000.0
2008-12-08 06:35:00,60.47,60.48,60.38,60.39,146000000.0
2008-12-08 06:36:00,60.39,60.405,60.38,60.38,62600000.0
2008-12-08 06:37:00,60.385,60.425,60.38,60.425,58200000.0
2008-12-08 06:38:00,60.42,60.42,60.395,60.405,28600000.0
2008-12-08 06:39:00,60.405,60.405,60.345,60.345,57800000.0
2008-12-08 06:40:00,60.335,60.37,60.32,60.32,145800000.0
2008-12-08 06:41:00,60.325,60.335,60.315,60.32,86000000.0
2008-12-08 06:42:00,60.315,60.33,60.305,60.33,106400000.0
2008-12-08 06:43:00,60.33,60.385,60.325,60.385,141000000.0
2008-12-08 06:44:00,60.365,60.365,60.345,60.35,78400000.0
2008-12-08 06:45:00,60.36,60.36,60.335,60.335,75200000.0
2008-12-08 06:46:00,60.335,60.365,60.33,60.345,125400000.0
2008-12-08 06:47:00,60.35,60.39,60.345,60.355,124600000.0
2008-12-08 06:48:00,60.36,60.37,60.32,60.33,142800000.0
2008-12-08 06:49:00,60.335,60.36,60.33,60.36,60400000.0
2008-12-08 06:50:00,60.345,60.38,60.345,60.375,70400000.0
2008-12-08 06:51:00,60.375,60.44,60.37,60.435,112400000.0
2008-12-08 06:52:00,60.435,60.445,60.42,60.435,100000000.0
2008-12-08 06:53:00,60.44,60.48,60.44,60.465,149800000.0
2008-12-08 06:54:00,60.47,60.475,60.455,60.46,72600000.0
2008-12-08 06:55:00,60.465,60.465,60.41,60.42,78800000.0
2008-12-08 06:56:00,60.42,60.425,60.42,60.425,10800000.0
2008-12-08 06:57:00,60.42,60.435,60.385,60.4,106800000.0
2008-12-08 06:58:00,60.4,60.4,60.365,60.365,79000000.0
2008-12-08 06:59:00,60.365,60.375,60.325,60.335,102400000.0
2008-12-08 07:00:00,60.34,60.38,60.335,60.37,75600000.0
2008-12-08 07:01:00,60.37,60.37,60.355,60.365,37600000.0
2008-12-08 07:02:00,60.36,60.36,60.325,60.335,73400000.0
2008-12-08 07:03:00,60.335,60.34,60.33,60.33,28800000.0
2008-12-08 07:04:00,60.325,60.325,60.275,60.29,41000000.0
2008-12-08 07:05:00,60.29,60.34,60.29,60.34,64400000.0
2008-12-08 07:06:00,60.34,60.36,60.32,60.355,61800000.0
2008-12-08 07:07:00,60.355,60.375,60.35,60.375,49600000.0
2008-12-08 07:08:00,60.375,60.375,60.335,60.345,131400000.0
2008-12-08 07:09:00,60.345,60.39,60.315,60.37,182600000.0
2008-12-08 07:10:00,60.365,60.425,60.365,60.405,112400000.0
2008-12-08 07:11:00,60.405,60.41,60.4,60.405,79200000.0
2008-12-08 07:12:00,60.405,60.425,60.405,60.415,215200000.0
2008-12-08 07:13:00,60.41,60.425,60.41,60.415,64800000.0
2008-12-08 07:14:00,60.41,60.435,60.405,60.43,99000000.0
2008-12-08 07:15:00,60.425,60.455,60.42,60.435,44800000.0
2008-12-08 07:16:00,60.435,60.445,60.425,60.43,108600000.0
2008-12-08 07:17:00,60.43,60.545,60.43,60.545,179400000.0
2008-12-08 07:18:00,60.52,60.52,60.49,60.495,132600000.0
2008-12-08 07:19:00,60.49,60.495,60.455,60.485,98000000.0
2008-12-08 07:20:00,60.485,60.5,60.47,60.48,146200000.0
2008-12-08 07:21:00,60.47,60.47,60.445,60.455,43000000.0
2008-12-08 07:22:00,60.455,60.47,60.45,60.46,63000000.0
2008-12-08 07:23:00,60.465,60.5,60.465,60.475,21400000.0
2008-12-08 07:24:00,60.48,60.49,60.47,60.485,48400000.0
2008-12-08 07:25:00,60.485,60.505,60.485,60.505,37600000.0
2008-12-08 07:26:00,60.505,60.51,60.47,60.47,69400000.0
2008-12-08 07:27:00,60.485,60.53,60.485,60.52,72000000.0
2008-12-08 07:28:00,60.515,60.515,60.45,60.465,179600000.0
2008-12-08 07:29:00,60.455,60.48,60.45,60.46,120000000.0
2008-12-08 07:30:00,60.46,60.48,60.45,60.46,74400000.0
2008-12-08 07:31:00,60.46,60.46,60.4,60.415,54400000.0
2008-12-08 07:32:00,60.41,60.415,60.405,60.415,10800000.0
2008-12-08 07:33:00,60.41,60.475,60.41,60.47,117200000.0
2008-12-08 07:34:00,60.47,60.475,60.44,60.465,18000000.0
2008-12-08 07:35:00,60.465,60.465,60.435,60.45,52400000.0
2008-12-08 07:36:00,60.455,60.475,60.455,60.475,32400000.0
2008-12-08 07:37:00,60.475,60.51,60.475,60.51,103800000.0
2008-12-08 07:38:00,60.51,60.52,60.48,60.48,85600000.0
2008-12-08 07:39:00,60.48,60.5,60.48,60.49,21600000.0
2008-12-08 07:40:00,60.49,60.52,60.49,60.51,70200000.0
2008-12-08 07:41:00,60.505,60.515,60.505,60.515,7200000.0
2008-12-08 07:42:00,60.52,60.52,60.515,60.515,7200000.0
2008-12-08 07:43:00,60.51,60.52,60.51,60.51,7200000.0
2008-12-08 07:44:00,60.515,60.525,60.515,60.515,7200000.0
2008-12-08 07:45:00,60.52,60.555,60.52,60.555,34200000.0
2008-12-08 07:46:00,60.555,60.565,60.54,60.555,43200000.0
2008-12-08 07:47:00,60.555,60.585,60.555,60.57,55400000.0
2008-12-08 07:48:00,60.57,60.585,60.57,60.575,28800000.0
2008-12-08 07:49:00,60.57,60.63,60.57,60.605,34600000.0
2008-12-08 07:50:00,60.625,60.635,60.605,60.63,62800000.0
2008-12-08 07:51:00,60.625,60.635,60.615,60.635,66600000.0
2008-12-08 07:52:00,60.635,60.66,60.635,60.66,55600000.0
2008-12-08 07:53:00,60.67,60.695,60.655,60.68,221000000.0
2008-12-08 07:54:00,60.69,60.71,60.675,60.685,200200000.0
2008-12-08 07:55:00,60.685,60.69,60.685,60.685,54400000.0
2008-12-08 07:56:00,60.675,60.69,60.675,60.685,28400000.0
2008-12-08 07:57:00,60.685,60.69,60.67,60.68,80600000.0
2008-12-08 07:58:00,60.675,60.675,60.665,60.675,41400000.0
2008-12-08 07:59:00,60.675,60.68,60.67,60.68,51000000.0
2008-12-08 08:00:00,60.68,60.715,60.67,60.71,136400000.0
2008-12-08 08:01:00,60.71,60.71,60.655,60.655,158600001.0
2008-12-08 08:02:00,60.665,60.71,60.655,60.685,142600000.0
2008-12-08 08:03:00,60.695,60.725,60.685,60.715,141000000.0
2008-12-08 08:04:00,60.72,60.735,60.705,60.73,68800000.0
2008-12-08 08:05:00,60.73,60.79,60.73,60.76,115000000.0
2008-12-08 08:06:00,60.77,60.845,60.77,60.825,138200000.0
2008-12-08 08:07:00,60.85,60.87,60.825,60.855,75600000.0
2008-12-08 08:08:00,60.855,60.87,60.81,60.81,114200000.0
2008-12-08 08:09:00,60.815,60.845,60.795,60.845,199600000.0
2008-12-08 08:10:00,60.845,60.97,60.845,60.95,259400000.0
2008-12-08 08:11:00,60.95,61.01,60.935,61.005,152800000.0
2008-12-08 08:12:00,61.0,61.05,60.98,60.99,164000000.0
2008-12-08 08:13:00,60.995,61.02,60.975,61.015,132000000.0
2008-12-08 08:14:00,61.02,61.03,61.005,61.015,83400000.0
2008-12-08 08:15:00,61.015,61.02,60.965,61.01,254600000.0
2008-12-08 08:16:00,61.005,61.06,61.005,61.06,111600000.0
2008-12-08 08:17:00,61.055,61.09,61.035,61.07,144600000.0
2008-12-08 08:18:00,61.065,61.065,61.005,61.005,162200000.0
2008-12-08 08:19:00,61.005,61.005,60.925,60.945,107400000.0
2008-12-08 08:20:00,60.945,60.97,60.93,60.95,120800000.0
2008-12-08 08:21:00,60.955,61.01,60.955,60.995,171000000.0
2008-12-08 08:22:00,60.995,61.0,60.985,60.985,57600000.0
2008-12-08 08:23:00,60.985,61.0,60.955,60.955,147800000.0
2008-12-08 08:24:00,60.955,60.97,60.935,60.95,169200000.0
2008-12-08 08:25:00,60.945,60.965,60.94,60.95,80400000.0
2008-12-08 08:26:00,60.95,60.955,60.945,60.955,40200000.0
2008-12-08 08:27:00,60.955,60.975,60.945,60.975,84200000.0
2008-12-08 08:28:00,60.97,60.99,60.97,60.99,83800000.0
2008-12-08 08:29:00,60.99,60.995,60.98,60.98,84200000.0
2008-12-08 08:30:00,60.98,61.025,60.97,61.02,142000000.0
2008-12-08 08:31:00,61.02,61.1,61.005,61.08,136800000.0
2008-12-08 08:32:00,61.075,61.095,61.015,61.015,148200000.0
2008-12-08 08:33:00,61.015,61.025,60.985,60.99,91400000.0
2008-12-08 08:34:00,60.99,60.995,60.915,60.935,194600000.0
2008-12-08 08:35:00,60.94,60.97,60.935,60.935,167000000.0
2008-12-08 08:36:00,60.94,60.975,60.94,60.965,106400000.0
2008-12-08 08:37:00,60.97,60.995,60.97,60.995,53200000.0
2008-12-08 08:38:00,60.995,61.01,60.985,61.01,61400000.0
2008-12-08 08:39:00,61.02,61.03,61.015,61.03,55400000.0
2008-12-08 08:40:00,61.03,61.035,61.005,61.01,57400000.0
2008-12-08 08:41:00,61.01,61.02,61.01,61.015,70800000.0
2008-12-08 08:42:00,61.015,61.06,61.015,61.055,79800000.0
2008-12-08 08:43:00,61.06,61.065,61.03,61.03,89800000.0
2008-12-08 08:44:00,61.03,61.03,60.985,60.995,104600000.0
2008-12-08 08:45:00,60.995,61.0,60.985,60.985,45800000.0
2008-12-08 08:46:00,60.985,60.99,60.975,60.98,63600000.0
2008-12-08 08:47:00,60.975,60.975,60.91,60.92,180000000.0
2008-12-08 08:48:00,60.925,60.945,60.91,60.945,96400000.0
2008-12-08 08:49:00,60.94,60.985,60.94,60.98,128000000.0
2008-12-08 08:50:00,60.98,60.99,60.975,60.99,42000000.0
2008-12-08 08:51:00,60.99,61.02,60.99,61.01,34200000.0
2008-12-08 08:52:00,61.015,61.035,61.005,61.025,111400000.0
2008-12-08 08:53:00,61.025,61.03,61.0,61.015,124400000.0
2008-12-08 08:54:00,61.01,61.025,61.0,61.015,140800000.0
2008-12-08 08:55:00,61.01,61.05,61.01,61.045,62800000.0
2008-12-08 08:56:00,61.045,61.055,61.015,61.015,142400000.0
2008-12-08 08:57:00,61.01,61.015,60.96,60.96,89800000.0
2008-12-08 08:58:00,60.96,60.96,60.915,60.93,144400000.0
2008-12-08 08:59:00,60.93,60.96,60.92,60.96,131200000.0
2008-12-08 09:00:00,60.95,60.96,60.895,60.94,121600000.0
2008-12-08 09:01:00,60.94,60.97,60.9,60.97,107500000.0
2008-12-08 09:02:00,60.97,61.02,60.97,61.01,132400000.0
2008-12-08 09:03:00,61.015,61.03,60.985,61.015,90000000.0
2008-12-08 09:04:00,61.02,61.075,61.02,61.06,116600000.0
2008-12-08 09:05:00,61.045,61.11,61.03,61.11,166000000.0
2008-12-08 09:06:00,61.115,61.17,61.115,61.155,131000000.0
2008-12-08 09:07:00,61.155,61.29,61.15,61.25,193400000.0
2008-12-08 09:08:00,61.25,61.25,61.165,61.22,161200000.0
2008-12-08 09:09:00,61.22,61.235,61.185,61.21,242600000.0
2008-12-08 09:10:00,61.205,61.24,61.205,61.23,184600000.0
2008-12-08 09:11:00,61.235,61.4,61.215,61.365,331400000.0
2008-12-08 09:12:00,61.365,61.47,61.365,61.465,274300000.0
2008-12-08 09:13:00,61.465,61.48,61.41,61.45,235200000.0
2008-12-08 09:14:00,61.45,61.47,61.405,61.415,156000000.0
2008-12-08 09:15:00,61.41,61.45,61.38,61.435,139200000.0
2008-12-08 09:16:00,61.435,61.435,61.395,61.4,75600000.0
2008-12-08 09:17:00,61.41,61.415,61.35,61.36,212600000.0
2008-12-08 09:18:00,61.365,61.4,61.36,61.385,165000000.0
2008-12-08 09:19:00,61.385,61.385,61.36,61.36,135600000.0
2008-12-08 09:20:00,61.36,61.36,61.33,61.345,127000000.0
2008-12-08 09:21:00,61.345,61.36,61.33,61.33,126800000.0
2008-12-08 09:22:00,61.33,61.335,61.28,61.28,89600000.0
2008-12-08 09:23:00,61.285,61.31,61.225,61.31,129400000.0
2008-12-08 09:24:00,61.285,61.33,61.185,61.185,238600000.0
2008-12-08 09:25:00,61.185,61.25,61.175,61.24,234200000.0
2008-12-08 09:26:00,61.235,61.27,61.235,61.27,136000000.0
2008-12-08 09:27:00,61.27,61.355,61.255,61.335,163000000.0
2008-12-08 09:28:00,61.335,61.34,61.315,61.315,108000000.0
2008-12-08 09:29:00,61.315,61.37,61.315,61.35,184400000.0
2008-12-08 09:30:00,61.345,61.385,61.34,61.355,139200000.0
2008-12-08 09:31:00,61.36,61.51,61.34,61.51,221400000.0
2008-12-08 09:32:00,61.505,61.55,61.46,61.46,234600000.0
2008-12-08 09:33:00,61.46,61.47,61.44,61.47,170000000.0
2008-12-08 09:34:00,61.47,61.495,61.43,61.43,179600000.0
2008-12-08 09:35:00,61.435,61.455,61.395,61.44,160200000.0
2008-12-08 09:36:00,61.455,61.455,61.43,61.44,48600000.0
2008-12-08 09:37:00,61.44,61.475,61.44,61.475,80200000.0
2008-12-08 09:38:00,61.475,61.475,61.445,61.46,136200000.0
2008-12-08 09:39:00,61.46,61.485,61.44,61.455,181200000.0
2008-12-08 09:40:00,61.46,61.5,61.46,61.485,60200000.0
2008-12-08 09:41:00,61.485,61.57,61.48,61.555,170000000.0
2008-12-08 09:42:00,61.55,61.61,61.55,61.57,107000000.0
2008-12-08 09:43:00,61.57,61.63,61.57,61.59,253800000.0
2008-12-08 09:44:00,61.595,61.68,61.595,61.63,385000000.0
2008-12-08 09:45:00,61.625,61.67,61.62,61.645,184000000.0
2008-12-08 09:46:00,61.645,61.695,61.645,61.68,222400000.0
2008-12-08 09:47:00,61.675,61.69,61.65,61.665,439800000.0
2008-12-08 09:48:00,61.665,61.75,61.66,61.735,445800000.0
2008-12-08 09:49:00,61.74,61.865,61.735,61.865,526800000.0
2008-12-08 09:50:00,61.85,61.97,61.835,61.97,497600000.0
2008-12-08 09:51:00,61.98,62.03,61.935,61.935,498000000.0
2008-12-08 09:52:00,61.935,61.985,61.875,61.875,448600000.0
2008-12-08 09:53:00,61.875,61.89,61.855,61.885,316200000.0
2008-12-08 09:54:00,61.895,61.95,61.865,61.935,353400000.0
2008-12-08 09:55:00,61.935,61.99,61.925,61.95,482200000.0
2008-12-08 09:56:00,61.97,62.03,61.92,62.03,474000000.0
2008-12-08 09:57:00,62.03,62.045,62.005,62.01,399400000.0
2008-12-08 09:58:00,62.01,62.04,61.98,61.98,434800000.0
2008-12-08 09:59:00,61.965,62.015,61.955,61.975,410600000.0
2008-12-08 10:00:00,61.975,62.075,61.97,62.06,493400000.0
2008-12-08 10:01:00,62.06,62.14,62.06,62.13,454000000.0
2008-12-08 10:02:00,62.13,62.31,62.125,62.31,615600000.0
2008-12-08 10:03:00,62.32,62.33,62.28,62.29,490200000.0
2008-12-08 10:04:00,62.29,62.29,62.205,62.21,564000000.0
2008-12-08 10:05:00,62.21,62.24,62.205,62.21,407400000.0
2008-12-08 10:06:00,62.21,62.215,62.13,62.165,446800000.0
2008-12-08 10:07:00,62.165,62.18,62.145,62.175,262800000.0
2008-12-08 10:08:00,62.18,62.22,62.18,62.21,326800000.0
2008-12-08 10:09:00,62.21,62.285,62.21,62.275,353000000.0
2008-12-08 10:10:00,62.265,62.295,62.265,62.295,312400000.0
2008-12-08 10:11:00,62.295,62.315,62.275,62.3,442200000.0
2008-12-08 10:12:00,62.3,62.305,62.225,62.23,437200000.0
2008-12-08 10:13:00,62.23,62.27,62.23,62.26,302400000.0
2008-12-08 10:14:00,62.27,62.325,62.27,62.315,344200000.0
2008-12-08 10:15:00,62.32,62.395,62.315,62.36,404600000.0
2008-12-08 10:16:00,62.36,62.375,62.335,62.34,378200000.0
2008-12-08 10:17:00,62.34,62.345,62.265,62.265,288200000.0
2008-12-08 10:18:00,62.265,62.275,62.21,62.265,273400000.0
2008-12-08 10:19:00,62.265,62.27,62.235,62.24,237600000.0
2008-12-08 10:20:00,62.23,62.255,62.23,62.24,201200000.0
2008-12-08 10:21:00,62.25,62.32,62.245,62.28,408000000.0
2008-12-08 10:22:00,62.28,62.325,62.25,62.28,656400000.0
2008-12-08 10:23:00,62.28,62.28,62.18,62.19,355000000.0
2008-12-08 10:24:00,62.195,62.405,62.18,62.36,678000000.0
2008-12-08 10:25:00,62.36,62.5,62.305,62.5,596600000.0
2008-12-08 10:26:00,62.49,62.56,62.49,62.54,648399999.0
2008-12-08 10:27:00,62.545,62.62,62.52,62.615,536400000.0
2008-12-08 10:28:00,62.61,62.655,62.57,62.57,471200000.0
2008-12-08 10:29:00,62.565,62.65,62.56,62.565,454600000.0
2008-12-08 10:30:00,62.565,62.565,62.49,62.515,251300000.0
2008-12-08 10:31:00,62.51,62.53,62.49,62.5,382800000.0
2008-12-08 10:32:00,62.505,62.515,62.47,62.47,325400000.0
2008-12-08 10:33:00,62.47,62.505,62.45,62.465,339400000.0
2008-12-08 10:34:00,62.465,62.48,62.335,62.355,349600000.0
2008-12-08 10:35:00,62.355,62.385,62.325,62.35,403000000.0
2008-12-08 10:36:00,62.355,62.465,62.345,62.465,518000000.0
2008-12-08 10:37:00,62.465,62.475,62.425,62.455,460400000.0
2008-12-08 10:38:00,62.455,62.525,62.455,62.52,357800000.0
2008-12-08 10:39:00,62.52,62.555,62.505,62.535,399600000.0
2008-12-08 10:40:00,62.535,62.605,62.525,62.605,227800000.0
2008-12-08 10:41:00,62.6,62.705,62.6,62.64,365500000.0
2008-12-08 10:42:00,62.64,62.64,62.555,62.58,430200000.0
2008-12-08 10:43:00,62.58,62.59,62.54,62.56,290000000.0
2008-12-08 10:44:00,62.565,62.61,62.485,62.485,342000000.0
2008-12-08 10:45:00,62.485,62.515,62.46,62.495,286000000.0
2008-12-08 10:46:00,62.495,62.535,62.485,62.525,289200000.0
2008-12-08 10:47:00,62.525,62.535,62.51,62.535,258400000.0
2008-12-08 10:48:00,62.535,62.535,62.51,62.525,151600000.0
2008-12-08 10:49:00,62.54,62.565,62.525,62.555,264600000.0
2008-12-08 10:50:00,62.555,62.555,62.535,62.555,145600000.0
2008-12-08 10:51:00,62.555,62.555,62.515,62.515,267400000.0
2008-12-08 10:52:00,62.515,62.515,62.445,62.5,379800000.0
2008-12-08 10:53:00,62.495,62.545,62.48,62.495,476000000.0
2008-12-08 10:54:00,62.49,62.495,62.45,62.455,285800000.0
2008-12-08 10:55:00,62.455,62.46,62.42,62.42,104000000.0
2008-12-08 10:56:00,62.42,62.45,62.405,62.44,278200000.0
2008-12-08 10:57:00,62.44,62.44,62.39,62.405,462000000.0
2008-12-08 10:58:00,62.42,62.44,62.395,62.395,460800000.0
2008-12-08 10:59:00,62.395,62.44,62.395,62.44,310800000.0
2008-12-08 11:00:00,62.44,62.46,62.405,62.42,485400000.0
2008-12-08 11:01:00,62.415,62.435,62.375,62.375,447600000.0
2008-12-08 11:02:00,62.37,62.415,62.36,62.38,417200000.0
2008-12-08 11:03:00,62.38,62.41,62.36,62.395,411000000.0
2008-12-08 11:04:00,62.4,62.45,62.39,62.435,442600000.0
2008-12-08 11:05:00,62.435,62.445,62.41,62.435,405400000.0
2008-12-08 11:06:00,62.435,62.555,62.425,62.505,604800000.0
2008-12-08 11:07:00,62.505,62.505,62.44,62.44,393600000.0
2008-12-08 11:08:00,62.44,62.475,62.44,62.44,484200000.0
2008-12-08 11:09:00,62.44,62.465,62.415,62.435,456400000.0
2008-12-08 11:10:00,62.44,62.44,62.285,62.3,610200000.0
2008-12-08 11:11:00,62.3,62.3,62.205,62.215,492200000.0
2008-12-08 11:12:00,62.215,62.235,62.19,62.195,271400000.0
2008-12-08 11:13:00,62.205,62.24,62.17,62.195,479800000.0
2008-12-08 11:14:00,62.195,62.27,62.195,62.25,282000000.0
2008-12-08 11:15:00,62.24,62.255,62.22,62.23,294600000.0
2008-12-08 11:16:00,62.23,62.265,62.23,62.245,256600000.0
2008-12-08 11:17:00,62.245,62.245,62.215,62.215,300200000.0
2008-12-08 11:18:00,62.215,62.215,62.175,62.19,401200000.0
2008-12-08 11:19:00,62.19,62.19,62.085,62.085,483400000.0
2008-12-08 11:20:00,62.085,62.1,62.015,62.015,474600000.0
2008-12-08 11:21:00,62.015,62.08,62.015,62.07,373600000.0
2008-12-08 11:22:00,62.07,62.085,62.02,62.025,189200000.0
2008-12-08 11:23:00,62.025,62.08,61.985,62.05,324800000.0
2008-12-08 11:24:00,62.055,62.065,62.045,62.05,166800000.0
2008-12-08 11:25:00,62.05,62.05,62.015,62.03,303000000.0
2008-12-08 11:26:00,62.03,62.075,62.02,62.065,373800000.0
2008-12-08 11:27:00,62.065,62.09,62.04,62.09,523800000.0
2008-12-08 11:28:00,62.09,62.13,62.09,62.125,412400000.0
2008-12-08 11:29:00,62.125,62.18,62.125,62.18,389000000.0
2008-12-08 11:30:00,62.18,62.225,62.18,62.225,272800000.0
2008-12-08 11:31:00,62.225,62.24,62.215,62.24,186400000.0
2008-12-08 11:32:00,62.245,62.315,62.215,62.215,262200000.0
2008-12-08 11:33:00,62.215,62.225,62.13,62.14,145400000.0
2008-12-08 11:34:00,62.145,62.165,62.135,62.155,155600000.0
2008-12-08 11:35:00,62.16,62.195,62.16,62.17,86800000.0
2008-12-08 11:36:00,62.17,62.2,62.17,62.19,135000000.0
2008-12-08 11:37:00,62.195,62.195,62.14,62.15,324800000.0
2008-12-08 11:38:00,62.145,62.16,62.1,62.1,144600000.0
2008-12-08 11:39:00,62.1,62.125,62.07,62.125,188600000.0
2008-12-08 11:40:00,62.125,62.145,62.105,62.14,161400000.0
2008-12-08 11:41:00,62.145,62.145,62.105,62.105,112200000.0
2008-12-08 11:42:00,62.11,62.17,62.11,62.165,235400000.0
2008-12-08 11:43:00,62.16,62.205,62.135,62.15,154200000.0
2008-12-08 11:44:00,62.145,62.155,62.095,62.145,347700000.0
2008-12-08 11:45:00,62.16,62.195,62.035,62.035,335900000.0
2008-12-08 11:46:00,62.03,62.06,61.995,62.01,238400000.0
2008-12-08 11:47:00,62.005,62.01,61.915,61.94,566400000.0
2008-12-08 11:48:00,61.94,61.94,61.825,61.825,287600000.0
2008-12-08 11:49:00,61.835,61.895,61.805,61.855,386600000.0
2008-12-08 11:50:00,61.855,61.855,61.705,61.745,408600000.0
2008-12-08 11:51:00,61.745,61.825,61.745,61.795,251800000.0
2008-12-08 11:52:00,61.795,61.855,61.785,61.84,243200000.0
2008-12-08 11:53:00,61.845,61.915,61.845,61.905,282800000.0
2008-12-08 11:54:00,61.905,61.915,61.885,61.905,222600000.0
2008-12-08 11:55:00,61.915,61.915,61.9,61.905,229200000.0
2008-12-08 11:56:00,61.91,61.925,61.9,61.905,133800000.0
2008-12-08 11:57:00,61.915,61.93,61.91,61.915,84600000.0
2008-12-08 11:58:00,61.92,61.965,61.92,61.965,269200000.0
2008-12-08 11:59:00,61.965,61.975,61.945,61.96,195400000.0
2008-12-08 12:00:00,61.96,61.985,61.96,61.975,202000000.0
2008-12-08 12:01:00,61.975,62.0,61.95,61.995,228200000.0
2008-12-08 12:02:00,61.995,62.025,61.995,62.0,116000000.0
2008-12-08 12:03:00,62.0,62.0,61.955,61.96,111000000.0
2008-12-08 12:04:00,61.96,61.96,61.87,61.875,125400000.0
2008-12-08 12:05:00,61.875,61.89,61.785,61.79,391400000.0
2008-12-08 12:06:00,61.79,61.815,61.755,61.77,139000000.0
2008-12-08 12:07:00,61.77,61.8,61.77,61.8,64800000.0
2008-12-08 12:08:00,61.795,61.815,61.775,61.81,156400000.0
2008-12-08 12:09:00,61.83,61.905,61.81,61.905,238400000.0
2008-12-08 12:10:00,61.91,61.945,61.9,61.9,333800000.0
2008-12-08 12:11:00,61.9,61.9,61.79,61.84,250400000.0
2008-12-08 12:12:00,61.84,61.84,61.775,61.795,132600000.0
2008-12-08 12:13:00,61.795,61.795,61.745,61.76,80400000.0
2008-12-08 12:14:00,61.765,61.78,61.75,61.75,104800000.0
2008-12-08 12:15:00,61.75,61.855,61.75,61.855,208800000.0
2008-12-08 12:16:00,61.855,61.87,61.85,61.855,365000000.0
2008-12-08 12:17:00,61.855,61.98,61.855,61.945,252000000.0
2008-12-08 12:18:00,61.945,61.95,61.885,61.885,170800000.0
2008-12-08 12:19:00,61.89,61.905,61.885,61.9,70200000.0
2008-12-08 12:20:00,61.895,61.905,61.865,61.88,121600000.0
2008-12-08 12:21:00,61.88,61.88,61.84,61.855,103600000.0
2008-12-08 12:22:00,61.85,61.85,61.82,61.825,68400000.0
2008-12-08 12:23:00,61.82,61.9,61.82,61.9,201200000.0
2008-12-08 12:24:00,61.905,61.915,61.885,61.89,124600000.0
2008-12-08 12:25:00,61.895,61.905,61.855,61.905,94800000.0
2008-12-08 12:26:00,61.905,61.945,61.82,61.835,177000000.0
2008-12-08 12:27:00,61.845,61.85,61.82,61.82,39400000.0
2008-12-08 12:28:00,61.81,61.825,61.75,61.815,257800000.0
2008-12-08 12:29:00,61.815,61.82,61.805,61.805,101000000.0
2008-12-08 12:30:00,61.81,61.825,61.77,61.77,254600000.0
2008-12-08 12:31:00,61.77,61.815,61.755,61.755,191400000.0
2008-12-08 12:32:00,61.755,61.845,61.755,61.79,362000000.0
2008-12-08 12:33:00,61.8,61.8,61.74,61.765,251600000.0
2008-12-08 12:34:00,61.765,61.79,61.755,61.765,332800000.0
2008-12-08 12:35:00,61.765,61.77,61.715,61.72,303600000.0
2008-12-08 12:36:00,61.72,61.74,61.72,61.73,229800000.0
2008-12-08 12:37:00,61.73,61.75,61.715,61.735,180400000.0
2008-12-08 12:38:00,61.74,61.815,61.735,61.8,270800000.0
2008-12-08 12:39:00,61.795,61.83,61.77,61.795,172200000.0
2008-12-08 12:40:00,61.795,61.87,61.795,61.855,133800000.0
2008-12-08 12:41:00,61.855,61.88,61.85,61.865,142600000.0
2008-12-08 12:42:00,61.865,61.865,61.825,61.85,103400000.0
2008-12-08 12:43:00,61.85,61.85,61.78,61.79,239800000.0
2008-12-08 12:44:00,61.79,61.8,61.785,61.785,160000000.0
2008-12-08 12:45:00,61.79,61.82,61.79,61.82,57400000.0
2008-12-08 12:46:00,61.825,61.84,61.82,61.82,104200000.0
2008-12-08 12:47:00,61.835,61.885,61.82,61.87,75200000.0
2008-12-08 12:48:00,61.87,61.89,61.865,61.88,118200000.0
2008-12-08 12:49:00,61.88,61.89,61.865,61.865,277400000.0
2008-12-08 12:50:00,61.865,61.875,61.865,61.87,88000000.0
2008-12-08 12:51:00,61.875,61.895,61.87,61.895,225600000.0
2008-12-08 12:52:00,61.895,61.895,61.875,61.89,101600000.0
2008-12-08 12:53:00,61.885,61.89,61.88,61.885,18000000.0
2008-12-08 12:54:00,61.885,61.91,61.88,61.88,114600000.0
2008-12-08 12:55:00,61.88,61.925,61.88,61.925,240200000.0
2008-12-08 12:56:00,61.93,61.96,61.93,61.95,127600000.0
2008-12-08 12:57:00,61.94,61.945,61.92,61.93,166000000.0
2008-12-08 12:58:00,61.93,61.95,61.925,61.94,105600000.0
2008-12-08 12:59:00,61.945,61.945,61.91,61.91,68400000.0
2008-12-08 13:00:00,61.91,61.925,61.895,61.915,65800000.0
2008-12-08 13:01:00,61.915,61.94,61.91,61.92,142200000.0
2008-12-08 13:02:00,61.91,61.935,61.895,61.9,103200000.0
2008-12-08 13:03:00,61.9,61.925,61.9,61.925,194400000.0
2008-12-08 13:04:00,61.925,61.925,61.895,61.9,206400000.0
2008-12-08 13:05:00,61.895,61.915,61.88,61.88,164000000.0
2008-12-08 13:06:00,61.88,61.91,61.875,61.905,107200000.0
2008-12-08 13:07:00,61.9,61.905,61.885,61.89,185600000.0
2008-12-08 13:08:00,61.89,61.915,61.875,61.91,144200000.0
2008-12-08 13:09:00,61.91,61.945,61.905,61.915,98400000.0
2008-12-08 13:10:00,61.915,61.92,61.89,61.9,155600000.0
2008-12-08 13:11:00,61.9,61.915,61.875,61.88,143000000.0
2008-12-08 13:12:00,61.89,61.9,61.88,61.89,117600000.0
2008-12-08 13:13:00,61.9,61.9,61.87,61.88,104200000.0
2008-12-08 13:14:00,61.885,61.895,61.88,61.885,16200000.0
2008-12-08 13:15:00,61.895,61.905,61.88,61.895,57400000.0
2008-12-08 13:16:00,61.9,61.905,61.88,61.88,26600000.0
2008-12-08 13:17:00,61.885,61.915,61.85,61.85,122900000.0
2008-12-08 13:18:00,61.85,61.89,61.85,61.87,296400000.0
2008-12-08 13:19:00,61.87,61.9,61.83,61.9,162200000.0
2008-12-08 13:20:00,61.9,61.9,61.885,61.885,61200000.0
2008-12-08 13:21:00,61.895,61.915,61.875,61.915,193200000.0
2008-12-08 13:22:00,61.91,61.925,61.91,61.925,285400000.0
2008-12-08 13:23:00,61.925,61.96,61.92,61.955,144200000.0
2008-12-08 13:24:00,61.96,61.96,61.95,61.96,117400000.0
2008-12-08 13:25:00,61.96,61.98,61.935,61.955,271000000.0
2008-12-08 13:26:00,61.95,61.995,61.95,61.96,250400000.0
2008-12-08 13:27:00,61.965,61.97,61.95,61.955,107800000.0
2008-12-08 13:28:00,61.955,61.96,61.955,61.955,46000000.0
2008-12-08 13:29:00,61.955,61.955,61.91,61.915,186000000.0
2008-12-08 13:30:00,61.94,61.94,61.91,61.92,115600000.0
2008-12-08 13:31:00,61.92,61.92,61.905,61.905,111200000.0
2008-12-08 13:32:00,61.9,61.91,61.89,61.91,70600000.0
2008-12-08 13:33:00,61.905,61.91,61.885,61.91,59400000.0
2008-12-08 13:34:00,61.915,61.97,61.915,61.945,79600000.0
2008-12-08 13:35:00,61.935,61.965,61.935,61.95,153800000.0
2008-12-08 13:36:00,61.955,61.975,61.955,61.97,25200000.0
2008-12-08 13:37:00,61.975,61.995,61.975,61.995,41400000.0
2008-12-08 13:38:00,61.995,62.005,61.99,61.99,55800000.0
2008-12-08 13:39:00,61.995,62.0,61.975,61.98,82800000.0
2008-12-08 13:40:00,61.98,61.995,61.965,61.975,60400000.0
2008-12-08 13:41:00,61.97,61.985,61.97,61.985,101600000.0
2008-12-08 13:42:00,61.985,62.005,61.98,61.995,106000000.0
2008-12-08 13:43:00,62.005,62.005,61.985,62.0,117200000.0
2008-12-08 13:44:00,61.99,62.01,61.99,62.0,97000000.0
2008-12-08 13:45:00,62.005,62.04,62.0,62.03,154600000.0
2008-12-08 13:46:00,62.025,62.035,62.005,62.015,264800000.0
2008-12-08 13:47:00,62.015,62.02,61.99,62.02,234000000.0
2008-12-08 13:48:00,62.02,62.045,62.0,62.035,181000000.0
2008-12-08 13:49:00,62.03,62.035,62.015,62.03,134400000.0
2008-12-08 13:50:00,62.03,62.055,62.02,62.03,122000000.0
2008-12-08 13:51:00,62.035,62.055,62.03,62.04,82200000.0
2008-12-08 13:52:00,62.035,62.04,62.035,62.04,21600000.0
2008-12-08 13:53:00,62.04,62.05,62.035,62.045,160200000.0
2008-12-08 13:54:00,62.045,62.05,62.035,62.04,55600000.0
2008-12-08 13:55:00,62.035,62.08,62.03,62.055,279400000.0
2008-12-08 13:56:00,62.055,62.1,62.045,62.095,82400000.0
2008-12-08 13:57:00,62.1,62.105,62.075,62.075,70200000.0
2008-12-08 13:58:00,62.07,62.08,62.05,62.075,61200000.0
2008-12-08 13:59:00,62.065,62.075,62.02,62.02,83800000.0
2008-12-08 14:00:00,62.025,62.06,62.015,62.06,114600000.0
2008-12-08 14:01:00,62.055,62.075,62.03,62.03,113000000.0
2008-12-08 14:02:00,62.03,62.08,62.03,62.07,131400000.0
2008-12-08 14:03:00,62.07,62.07,62.05,62.055,34200000.0
2008-12-08 14:04:00,62.065,62.065,62.045,62.05,73600000.0
2008-12-08 14:05:00,62.05,62.08,62.05,62.07,63000000.0
2008-12-08 14:06:00,62.08,62.095,62.075,62.09,77800000.0
2008-12-08 14:07:00,62.095,62.095,62.075,62.08,40600000.0
2008-12-08 14:08:00,62.08,62.095,62.07,62.07,49200000.0
2008-12-08 14:09:00,62.07,62.105,62.07,62.08,45800000.0
2008-12-08 14:10:00,62.085,62.095,62.08,62.09,34200000.0
2008-12-08 14:11:00,62.09,62.13,62.05,62.13,236400000.0
2008-12-08 14:12:00,62.125,62.145,62.125,62.135,182400000.0
2008-12-08 14:13:00,62.135,62.15,62.125,62.14,63000000.0
2008-12-08 14:14:00,62.15,62.15,62.125,62.13,62200000.0
2008-12-08 14:15:00,62.135,62.14,62.06,62.06,200000000.0
2008-12-08 14:16:00,62.065,62.075,62.06,62.075,138800000.0
2008-12-08 14:17:00,62.07,62.085,62.055,62.07,110800000.0
2008-12-08 14:18:00,62.065,62.1,62.035,62.095,96000000.0
2008-12-08 14:19:00,62.08,62.095,62.055,62.065,114800000.0
2008-12-08 14:20:00,62.065,62.08,62.06,62.075,73800000.0
2008-12-08 14:21:00,62.075,62.075,62.03,62.03,71600000.0
2008-12-08 14:22:00,62.03,62.045,62.02,62.035,89800000.0
2008-12-08 14:23:00,62.03,62.04,62.025,62.025,21200000.0
2008-12-08 14:24:00,62.025,62.025,62.01,62.01,39400000.0
2008-12-08 14:25:00,62.01,62.01,61.98,61.98,207600000.0
2008-12-08 14:26:00,61.98,61.995,61.89,61.89,301300000.0
2008-12-08 14:27:00,61.885,61.885,61.775,61.775,282600000.0
2008-12-08 14:28:00,61.77,61.77,61.7,61.7,138200000.0
2008-12-08 14:29:00,61.69,61.7,61.66,61.7,86000000.0
2008-12-08 14:30:00,61.715,61.72,61.65,61.65,221400000.0
2008-12-08 14:31:00,61.655,61.675,61.6,61.605,186000000.0
2008-12-08 14:32:00,61.605,61.67,61.6,61.625,243800000.0
2008-12-08 14:33:00,61.62,61.74,61.62,61.73,179000000.0
2008-12-08 14:34:00,61.73,61.815,61.73,61.815,242600000.0
2008-12-08 14:35:00,61.825,61.83,61.815,61.82,226400000.0
2008-12-08 14:36:00,61.82,61.88,61.815,61.865,186600000.0
2008-12-08 14:37:00,61.865,61.945,61.855,61.91,145700000.0
2008-12-08 14:38:00,61.91,61.91,61.86,61.87,316100000.0
2008-12-08 14:39:00,61.87,61.87,61.845,61.86,132200000.0
2008-12-08 14:40:00,61.86,61.86,61.8,61.805,240400000.0
2008-12-08 14:41:00,61.805,61.835,61.785,61.82,271200000.0
2008-12-08 14:42:00,61.805,61.805,61.725,61.75,210800000.0
2008-12-08 14:43:00,61.75,61.75,61.71,61.72,136200000.0
2008-12-08 14:44:00,61.72,61.74,61.705,61.715,149600000.0
2008-12-08 14:45:00,61.71,61.745,61.71,61.74,77400000.0
2008-12-08 14:46:00,61.735,61.74,61.715,61.715,72000000.0
2008-12-08 14:47:00,61.72,61.745,61.715,61.745,158200000.0
2008-12-08 14:48:00,61.745,61.77,61.745,61.755,163000000.0
2008-12-08 14:49:00,61.755,61.77,61.75,61.76,149400000.0
2008-12-08 14:50:00,61.76,61.76,61.73,61.75,168000000.0
2008-12-08 14:51:00,61.755,61.78,61.755,61.765,129400000.0
2008-12-08 14:52:00,61.77,61.775,61.76,61.765,68400000.0
2008-12-08 14:53:00,61.77,61.79,61.77,61.79,75600000.0
2008-12-08 14:54:00,61.795,61.815,61.795,61.81,165800000.0
2008-12-08 14:55:00,61.81,61.845,61.795,61.845,106600000.0
2008-12-08 14:56:00,61.855,61.885,61.845,61.86,254400000.0
2008-12-08 14:57:00,61.87,61.885,61.835,61.865,213800000.0
2008-12-08 14:58:00,61.87,61.89,61.85,61.865,186200000.0
2008-12-08 14:59:00,61.86,61.885,61.85,61.86,143600000.0
2008-12-08 15:00:00,61.855,61.905,61.855,61.88,62000000.0
2008-12-08 15:01:00,61.87,61.89,61.865,61.87,72400000.0
2008-12-08 15:02:00,61.87,61.915,61.87,61.91,45000000.0
2008-12-08 15:03:00,61.905,61.91,61.84,61.85,243200001.0
2008-12-08 15:04:00,61.855,61.9,61.855,61.885,137600000.0
2008-12-08 15:05:00,61.885,61.9,61.875,61.89,96600000.0
2008-12-08 15:06:00,61.89,61.985,61.89,61.96,288200000.0
2008-12-08 15:07:00,61.95,62.01,61.95,62.01,139400000.0
2008-12-08 15:08:00,62.01,62.01,61.95,61.965,416800000.0
2008-12-08 15:09:00,61.96,61.985,61.945,61.95,217000000.0
2008-12-08 15:10:00,61.945,61.97,61.945,61.96,104800000.0
2008-12-08 15:11:00,61.97,61.97,61.895,61.955,238600000.0
2008-12-08 15:12:00,61.96,62.015,61.935,61.985,406400000.0
2008-12-08 15:13:00,61.995,62.015,61.96,61.965,171600000.0
2008-12-08 15:14:00,61.96,61.985,61.955,61.96,195800000.0
2008-12-08 15:15:00,61.97,61.975,61.945,61.965,207200000.0
2008-12-08 15:16:00,61.97,61.99,61.97,61.98,174600000.0
2008-12-08 15:17:00,61.98,62.035,61.975,62.015,266000000.0
2008-12-08 15:18:00,62.015,62.03,62.01,62.01,99400000.0
2008-12-08 15:19:00,62.01,62.025,62.01,62.025,86400000.0
2008-12-08 15:20:00,62.02,62.025,61.97,61.985,148800000.0
2008-12-08 15:21:00,61.98,61.99,61.97,61.97,127800000.0
2008-12-08 15:22:00,61.97,61.97,61.885,61.895,250400000.0
2008-12-08 15:23:00,61.905,61.955,61.895,61.9,94800000.0
2008-12-08 15:24:00,61.91,61.95,61.9,61.915,204800000.0
2008-12-08 15:25:00,61.91,61.935,61.9,61.925,250600000.0
2008-12-08 15:26:00,61.935,61.965,61.93,61.965,85600000.0
2008-12-08 15:27:00,61.965,61.975,61.945,61.975,102200000.0
2008-12-08 15:28:00,61.975,61.975,61.9,61.93,160400000.0
2008-12-08 15:29:00,61.93,61.955,61.93,61.93,143600000.0
2008-12-08 15:30:00,61.935,61.935,61.875,61.885,289800000.0
2008-12-08 15:31:00,61.885,61.965,61.875,61.94,248400000.0
2008-12-08 15:32:00,61.94,61.945,61.9,61.9,291800000.0
2008-12-08 15:33:00,61.9,61.92,61.88,61.88,239800000.0
2008-12-08 15:34:00,61.885,61.895,61.885,61.89,213800000.0
2008-12-08 15:35:00,61.89,61.92,61.88,61.92,181200000.0
2008-12-08 15:36:00,61.915,61.93,61.905,61.91,119000000.0
2008-12-08 15:37:00,61.915,61.94,61.905,61.925,171600000.0
2008-12-08 15:38:00,61.925,61.985,61.925,61.945,347800000.0
2008-12-08 15:39:00,61.945,61.945,61.925,61.94,92400000.0
2008-12-08 15:40:00,61.94,61.955,61.925,61.945,133800000.0
2008-12-08 15:41:00,61.94,61.955,61.925,61.93,112000000.0
2008-12-08 15:42:00,61.93,61.935,61.88,61.905,301800000.0
2008-12-08 15:43:00,61.9,61.91,61.875,61.905,154000000.0
2008-12-08 15:44:00,61.905,61.945,61.895,61.895,317000000.0
2008-12-08 15:45:00,61.89,61.905,61.875,61.89,198000000.0
2008-12-08 15:46:00,61.89,61.895,61.88,61.88,77200000.0
2008-12-08 15:47:00,61.88,61.895,61.875,61.88,269800000.0
2008-12-08 15:48:00,61.875,61.9,61.85,61.85,304800000.0
2008-12-08 15:49:00,61.85,61.895,61.85,61.88,226800000.0
2008-12-08 15:50:00,61.885,61.885,61.84,61.855,146000000.0
2008-12-08 15:51:00,61.86,61.86,61.835,61.84,196600000.0
2008-12-08 15:52:00,61.845,61.865,61.845,61.86,224400000.0
2008-12-08 15:53:00,61.86,61.87,61.845,61.855,236400000.0
2008-12-08 15:54:00,61.85,61.9,61.84,61.895,432100000.0
2008-12-08 15:55:00,61.895,61.895,61.805,61.83,387200000.0
2008-12-08 15:56:00,61.83,61.875,61.83,61.875,293000000.0
2008-12-08 15:57:00,61.87,61.935,61.86,61.935,335000000.0
2008-12-08 15:58:00,61.935,61.975,61.925,61.965,326000000.0
2008-12-08 15:59:00,61.975,61.975,61.94,61.955,381400000.0
2008-12-08 16:00:00,61.955,61.98,61.935,61.96,286600000.0
2008-12-08 16:01:00,61.96,61.97,61.93,61.945,136600000.0
2008-12-08 16:02:00,61.935,61.98,61.935,61.96,220800000.0
2008-12-08 16:03:00,61.96,61.98,61.955,61.975,219400000.0
2008-12-08 16:04:00,61.97,61.975,61.94,61.965,135800000.0
2008-12-08 16:05:00,61.97,61.975,61.925,61.925,195400000.0
2008-12-08 16:06:00,61.925,61.925,61.88,61.905,140800000.0
2008-12-08 16:07:00,61.9,61.9,61.82,61.835,287000000.0
2008-12-08 16:08:00,61.835,61.84,61.805,61.825,111400000.0
2008-12-08 16:09:00,61.83,61.83,61.805,61.805,112800000.0
2008-12-08 16:10:00,61.805,61.815,61.785,61.79,127000000.0
2008-12-08 16:11:00,61.785,61.79,61.755,61.765,295000000.0
2008-12-08 16:12:00,61.765,61.775,61.75,61.755,200200000.0
2008-12-08 16:13:00,61.755,61.76,61.71,61.735,210200000.0
2008-12-08 16:14:00,61.735,61.735,61.695,61.715,76000000.0
2008-12-08 16:15:00,61.715,61.715,61.665,61.69,169400000.0
2008-12-08 16:16:00,61.69,61.69,61.6,61.6,242000000.0
2008-12-08 16:17:00,61.605,61.635,61.555,61.555,217600000.0
2008-12-08 16:18:00,61.55,61.59,61.54,61.58,114800000.0
2008-12-08 16:19:00,61.59,61.65,61.59,61.64,116800000.0
2008-12-08 16:20:00,61.635,61.69,61.61,61.68,225200000.0
2008-12-08 16:21:00,61.68,61.695,61.66,61.685,133800000.0
2008-12-08 16:22:00,61.685,61.69,61.655,61.685,137800000.0
2008-12-08 16:23:00,61.69,61.69,61.63,61.67,236400000.0
2008-12-08 16:24:00,61.67,61.745,61.67,61.72,162000000.0
2008-12-08 16:25:00,61.715,61.75,61.685,61.69,228600000.0
2008-12-08 16:26:00,61.695,61.72,61.675,61.68,271800000.0
2008-12-08 16:27:00,61.68,61.7,61.645,61.655,314200000.0
2008-12-08 16:28:00,61.65,61.665,61.625,61.625,128800000.0
2008-12-08 16:29:00,61.625,61.645,61.625,61.625,237200000.0
2008-12-08 16:30:00,61.62,61.65,61.605,61.64,447200000.0
2008-12-08 16:31:00,61.64,61.675,61.615,61.665,451800000.0
2008-12-08 16:32:00,61.665,61.665,61.635,61.65,148600000.0
2008-12-08 16:33:00,61.64,61.65,61.615,61.63,242600000.0
2008-12-08 16:34:00,61.63,61.635,61.595,61.595,168000000.0
2008-12-08 16:35:00,61.595,61.61,61.565,61.57,243200000.0
2008-12-08 16:36:00,61.565,61.705,61.565,61.67,246800000.0
2008-12-08 16:37:00,61.67,61.74,61.67,61.72,268400000.0
2008-12-08 16:38:00,61.72,61.74,61.69,61.7,197400000.0
2008-12-08 16:39:00,61.7,61.83,61.7,61.81,263000000.0
2008-12-08 16:40:00,61.815,61.905,61.795,61.835,305600000.0
2008-12-08 16:41:00,61.83,61.88,61.825,61.855,195000000.0
2008-12-08 16:42:00,61.86,61.885,61.83,61.865,154600000.0
2008-12-08 16:43:00,61.865,61.885,61.845,61.85,228600000.0
2008-12-08 16:44:00,61.85,61.855,61.83,61.835,286000000.0
2008-12-08 16:45:00,61.84,61.87,61.835,61.84,128000000.0
2008-12-08 16:46:00,61.845,61.845,61.74,61.785,284200000.0
2008-12-08 16:47:00,61.775,61.785,61.715,61.72,230000000.0
2008-12-08 16:48:00,61.72,61.795,61.715,61.715,391800000.0
2008-12-08 16:49:00,61.71,61.82,61.71,61.78,398000000.0
2008-12-08 16:50:00,61.77,61.795,61.73,61.76,383800000.0
2008-12-08 16:51:00,61.76,61.78,61.71,61.75,271400000.0
2008-12-08 16:52:00,61.745,61.75,61.69,61.705,247600000.0
2008-12-08 16:53:00,61.7,61.7,61.55,61.59,332600000.0
2008-12-08 16:54:00,61.595,61.6,61.575,61.59,165000000.0
2008-12-08 16:55:00,61.585,61.625,61.58,61.62,169600000.0
2008-12-08 16:56:00,61.62,61.625,61.535,61.55,251000000.0
2008-12-08 16:57:00,61.55,61.58,61.52,61.54,341000000.0
2008-12-08 16:58:00,61.54,61.545,61.475,61.49,424600000.0
2008-12-08 16:59:00,61.485,61.495,61.44,61.44,272400000.0
2008-12-08 17:00:00,61.435,61.455,61.365,61.365,320800000.0
2008-12-08 17:01:00,61.37,61.375,61.315,61.33,308400000.0
2008-12-08 17:02:00,61.33,61.35,61.305,61.325,300800000.0
2008-12-08 17:03:00,61.325,61.355,61.32,61.32,85200000.0
2008-12-08 17:04:00,61.32,61.32,61.265,61.3,234000000.0
2008-12-08 17:05:00,61.295,61.345,61.29,61.33,157400000.0
2008-12-08 17:06:00,61.34,61.4,61.325,61.4,228600000.0
2008-12-08 17:07:00,61.4,61.475,61.395,61.465,317000000.0
2008-12-08 17:08:00,61.47,61.505,61.465,61.49,216200000.0
2008-12-08 17:09:00,61.495,61.585,61.49,61.575,198600000.0
2008-12-08 17:10:00,61.58,61.58,61.5,61.56,347500000.0
2008-12-08 17:11:00,61.555,61.565,61.45,61.46,409500000.0
2008-12-08 17:12:00,61.46,61.515,61.45,61.49,440200000.0
2008-12-08 17:13:00,61.505,61.505,61.435,61.46,210800000.0
2008-12-08 17:14:00,61.46,61.475,61.41,61.43,286200000.0
2008-12-08 17:15:00,61.435,61.49,61.425,61.445,164000000.0
2008-12-08 17:16:00,61.445,61.505,61.44,61.44,134000000.0
2008-12-08 17:17:00,61.44,61.46,61.4,61.425,303400000.0
2008-12-08 17:18:00,61.425,61.465,61.41,61.455,223200000.0
2008-12-08 17:19:00,61.45,61.45,61.37,61.43,355800000.0
2008-12-08 17:20:00,61.43,61.48,61.36,61.46,205000000.0
2008-12-08 17:21:00,61.46,61.49,61.42,61.425,216400000.0
2008-12-08 17:22:00,61.425,61.54,61.42,61.535,218800000.0
2008-12-08 17:23:00,61.55,61.585,61.53,61.53,271200000.0
2008-12-08 17:24:00,61.535,61.61,61.535,61.61,211000000.0
2008-12-08 17:25:00,61.595,61.63,61.57,61.57,298800000.0
2008-12-08 17:26:00,61.57,61.645,61.555,61.645,440800000.0
2008-12-08 17:27:00,61.64,61.65,61.58,61.59,364400000.0
2008-12-08 17:28:00,61.59,61.6,61.53,61.59,503000000.0
2008-12-08 17:29:00,61.595,61.615,61.535,61.615,172800000.0
2008-12-08 17:30:00,61.615,61.69,61.605,61.68,198000000.0
2008-12-08 17:31:00,61.67,61.74,61.645,61.705,405400000.0
2008-12-08 17:32:00,61.7,61.72,61.68,61.7,232800000.0
2008-12-08 17:33:00,61.695,61.71,61.67,61.695,218400000.0
2008-12-08 17:34:00,61.7,61.73,61.635,61.64,269600000.0
2008-12-08 17:35:00,61.64,61.675,61.56,61.56,314500000.0
2008-12-08 17:36:00,61.56,61.56,61.495,61.53,302800000.0
2008-12-08 17:37:00,61.525,61.6,61.525,61.585,131000000.0
2008-12-08 17:38:00,61.585,61.59,61.52,61.52,253800000.0
2008-12-08 17:39:00,61.51,61.57,61.465,61.56,276600000.0
2008-12-08 17:40:00,61.56,61.575,61.5,61.565,375200000.0
2008-12-08 17:41:00,61.56,61.57,61.505,61.54,314600000.0
2008-12-08 17:42:00,61.54,61.595,61.53,61.59,307600000.0
2008-12-08 17:43:00,61.585,61.61,61.565,61.605,199800000.0
2008-12-08 17:44:00,61.62,61.665,61.605,61.66,371200000.0
2008-12-08 17:45:00,61.65,61.735,61.645,61.73,249200000.0
2008-12-08 17:46:00,61.73,61.755,61.685,61.695,245600000.0
2008-12-08 17:47:00,61.69,61.69,61.635,61.685,170200000.0
2008-12-08 17:48:00,61.685,61.75,61.685,61.72,478400000.0
2008-12-08 17:49:00,61.71,61.72,61.67,61.705,336400000.0
2008-12-08 17:50:00,61.705,61.75,61.68,61.725,289400000.0
2008-12-08 17:51:00,61.715,61.715,61.675,61.675,399200000.0
2008-12-08 17:52:00,61.675,61.69,61.64,61.64,169200000.0
2008-12-08 17:53:00,61.645,61.655,61.61,61.635,259800000.0
2008-12-08 17:54:00,61.625,61.625,61.485,61.485,390200000.0
2008-12-08 17:55:00,61.48,61.6,61.475,61.54,446600000.0
2008-12-08 17:56:00,61.535,61.585,61.535,61.585,168000000.0
2008-12-08 17:57:00,61.59,61.62,61.545,61.57,226200000.0
2008-12-08 17:58:00,61.57,61.58,61.445,61.45,250900000.0
2008-12-08 17:59:00,61.455,61.57,61.455,61.565,273200000.0
2008-12-08 18:00:00,61.565,61.615,61.535,61.585,290400000.0
2008-12-08 18:01:00,61.585,61.61,61.585,61.59,124600000.0
2008-12-08 18:02:00,61.585,61.625,61.58,61.62,180000000.0
2008-12-08 18:03:00,61.615,61.69,61.61,61.655,472400000.0
2008-12-08 18:04:00,61.645,61.665,61.605,61.62,157600000.0
2008-12-08 18:05:00,61.615,61.62,61.59,61.62,169800000.0
2008-12-08 18:06:00,61.625,61.64,61.61,61.61,263600000.0
2008-12-08 18:07:00,61.61,61.61,61.555,61.56,228200000.0
2008-12-08 18:08:00,61.565,61.565,61.51,61.545,176200000.0
2008-12-08 18:09:00,61.545,61.565,61.505,61.545,265000000.0
2008-12-08 18:10:00,61.545,61.56,61.535,61.555,99000000.0
2008-12-08 18:11:00,61.555,61.555,61.505,61.555,222600000.0
2008-12-08 18:12:00,61.555,61.575,61.545,61.565,202200000.0
2008-12-08 18:13:00,61.56,61.595,61.555,61.555,88200000.0
2008-12-08 18:14:00,61.555,61.56,61.51,61.525,164400000.0
2008-12-08 18:15:00,61.525,61.54,61.52,61.53,176000000.0
2008-12-08 18:16:00,61.535,61.61,61.51,61.6,315800000.0
2008-12-08 18:17:00,61.6,61.62,61.585,61.605,170600000.0
2008-12-08 18:18:00,61.6,61.605,61.565,61.575,116200000.0
2008-12-08 18:19:00,61.575,61.63,61.56,61.615,223800000.0
2008-12-08 18:20:00,61.61,61.715,61.605,61.68,359000000.0
2008-12-08 18:21:00,61.68,61.71,61.67,61.695,261800000.0
2008-12-08 18:22:00,61.695,61.76,61.695,61.735,143800000.0
2008-12-08 18:23:00,61.74,61.775,61.72,61.755,183800000.0
2008-12-08 18:24:00,61.755,61.795,61.74,61.745,167600000.0
2008-12-08 18:25:00,61.74,61.765,61.715,61.725,335400000.0
2008-12-08 18:26:00,61.72,61.74,61.7,61.725,234200000.0
2008-12-08 18:27:00,61.715,61.745,61.695,61.715,361000000.0
2008-12-08 18:28:00,61.725,61.745,61.7,61.715,314200000.0
2008-12-08 18:29:00,61.72,61.765,61.72,61.755,236800000.0
2008-12-08 18:30:00,61.75,61.75,61.72,61.735,109800000.0
2008-12-08 18:31:00,61.735,61.74,61.725,61.725,209600000.0
2008-12-08 18:32:00,61.73,61.79,61.73,61.745,397800000.0
2008-12-08 18:33:00,61.75,61.785,61.735,61.775,312800000.0
2008-12-08 18:34:00,61.78,61.78,61.725,61.725,220800000.0
2008-12-08 18:35:00,61.73,61.755,61.625,61.63,339800000.0
2008-12-08 18:36:00,61.63,61.64,61.555,61.555,296400000.0
2008-12-08 18:37:00,61.545,61.545,61.42,61.455,421500000.0
2008-12-08 18:38:00,61.455,61.495,61.43,61.495,328600000.0
2008-12-08 18:39:00,61.49,61.515,61.455,61.515,290000000.0
2008-12-08 18:40:00,61.515,61.59,61.51,61.565,520000001.0
2008-12-08 18:41:00,61.555,61.585,61.5,61.53,443300000.0
2008-12-08 18:42:00,61.52,61.545,61.52,61.535,373400000.0
2008-12-08 18:43:00,61.535,61.6,61.53,61.59,308800000.0
2008-12-08 18:44:00,61.585,61.585,61.54,61.545,345400000.0
2008-12-08 18:45:00,61.545,61.545,61.51,61.545,375000000.0
2008-12-08 18:46:00,61.55,61.595,61.55,61.585,238400000.0
2008-12-08 18:47:00,61.58,61.62,61.58,61.585,145000000.0
2008-12-08 18:48:00,61.585,61.63,61.575,61.625,261400000.0
2008-12-08 18:49:00,61.625,61.665,61.62,61.665,293200000.0
2008-12-08 18:50:00,61.675,61.695,61.67,61.685,137000000.0
2008-12-08 18:51:00,61.685,61.695,61.66,61.695,171800000.0
2008-12-08 18:52:00,61.695,61.71,61.67,61.67,193600000.0
2008-12-08 18:53:00,61.675,61.68,61.64,61.645,210000000.0
2008-12-08 18:54:00,61.645,61.65,61.635,61.65,52200000.0
2008-12-08 18:55:00,61.645,61.66,61.63,61.63,120200000.0
2008-12-08 18:56:00,61.63,61.63,61.495,61.5,276399999.0
2008-12-08 18:57:00,61.495,61.5,61.46,61.48,147400000.0
2008-12-08 18:58:00,61.48,61.545,61.48,61.51,317600000.0
2008-12-08 18:59:00,61.51,61.605,61.495,61.605,359400000.0
2008-12-08 19:00:00,61.61,61.635,61.575,61.575,225800000.0
2008-12-08 19:01:00,61.58,61.58,61.55,61.555,303800000.0
2008-12-08 19:02:00,61.56,61.58,61.55,61.55,259000000.0
2008-12-08 19:03:00,61.55,61.56,61.545,61.555,231200000.0
2008-12-08 19:04:00,61.555,61.565,61.5,61.505,243200000.0
2008-12-08 19:05:00,61.51,61.52,61.49,61.49,139400000.0
2008-12-08 19:06:00,61.49,61.515,61.48,61.51,198400000.0
2008-12-08 19:07:00,61.51,61.53,61.46,61.47,193000000.0
2008-12-08 19:08:00,61.47,61.51,61.46,61.475,207200000.0
2008-12-08 19:09:00,61.475,61.495,61.46,61.495,67000000.0
2008-12-08 19:10:00,61.495,61.5,61.475,61.475,70800000.0
2008-12-08 19:11:00,61.495,61.505,61.49,61.505,30600000.0
2008-12-08 19:12:00,61.505,61.535,61.5,61.535,45000000.0
2008-12-08 19:13:00,61.535,61.575,61.535,61.545,142400000.0
2008-12-08 19:14:00,61.555,61.605,61.555,61.58,214200000.0
2008-12-08 19:15:00,61.59,61.6,61.565,61.57,119400000.0
2008-12-08 19:16:00,61.57,61.595,61.57,61.59,156800000.0
2008-12-08 19:17:00,61.59,61.66,61.59,61.64,186000000.0
2008-12-08 19:18:00,61.65,61.69,61.64,61.645,109800000.0
2008-12-08 19:19:00,61.65,61.65,61.625,61.625,222000000.0
2008-12-08 19:20:00,61.63,61.635,61.615,61.615,87600000.0
2008-12-08 19:21:00,61.615,61.665,61.585,61.63,378000000.0
2008-12-08 19:22:00,61.64,61.665,61.6,61.61,376000000.0
2008-12-08 19:23:00,61.63,61.645,61.61,61.61,165200000.0
2008-12-08 19:24:00,61.625,61.63,61.58,61.58,180000000.0
2008-12-08 19:25:00,61.585,61.6,61.58,61.595,54800000.0
2008-12-08 19:26:00,61.6,61.63,61.6,61.62,98000000.0
2008-12-08 19:27:00,61.615,61.615,61.585,61.595,177000000.0
2008-12-08 19:28:00,61.595,61.605,61.57,61.59,200400000.0
2008-12-08 19:29:00,61.595,61.615,61.59,61.615,64800000.0
2008-12-08 19:30:00,61.615,61.635,61.53,61.545,268100000.0
2008-12-08 19:31:00,61.55,61.645,61.545,61.615,460200000.0
2008-12-08 19:32:00,61.62,61.67,61.62,61.62,244400000.0
2008-12-08 19:33:00,61.625,61.705,61.615,61.655,418400000.0
2008-12-08 19:34:00,61.64,61.64,61.63,61.635,89000000.0
2008-12-08 19:35:00,61.635,61.635,61.59,61.6,138000000.0
2008-12-08 19:36:00,61.6,61.6,61.59,61.59,35800000.0
2008-12-08 19:37:00,61.59,61.59,61.54,61.54,207200000.0
2008-12-08 19:38:00,61.54,61.54,61.51,61.51,120600000.0
2008-12-08 19:39:00,61.51,61.54,61.51,61.54,276000000.0
2008-12-08 19:40:00,61.54,61.55,61.54,61.545,34000000.0
2008-12-08 19:41:00,61.545,61.605,61.54,61.54,353200000.0
2008-12-08 19:42:00,61.545,61.595,61.54,61.55,293200000.0
2008-12-08 19:43:00,61.55,61.55,61.52,61.53,220600000.0
2008-12-08 19:44:00,61.53,61.535,61.515,61.515,77200000.0
2008-12-08 19:45:00,61.52,61.53,61.495,61.495,86400000.0
2008-12-08 19:46:00,61.5,61.52,61.48,61.485,298600000.0
2008-12-08 19:47:00,61.485,61.56,61.48,61.525,408000000.0
2008-12-08 19:48:00,61.525,61.53,61.505,61.51,152600000.0
2008-12-08 19:49:00,61.515,61.515,61.505,61.51,101800000.0
2008-12-08 19:50:00,61.51,61.535,61.47,61.48,184200000.0
2008-12-08 19:51:00,61.465,61.48,61.375,61.375,208800000.0
2008-12-08 19:52:00,61.375,61.38,61.335,61.35,217000000.0
2008-12-08 19:53:00,61.355,61.465,61.355,61.445,291600000.0
2008-12-08 19:54:00,61.44,61.45,61.39,61.39,145800000.0
2008-12-08 19:55:00,61.375,61.39,61.33,61.355,363800000.0
2008-12-08 19:56:00,61.355,61.38,61.355,61.375,32400000.0
2008-12-08 19:57:00,61.37,61.4,61.37,61.4,35400000.0
2008-12-08 19:58:00,61.405,61.405,61.37,61.37,82600000.0
2008-12-08 19:59:00,61.37,61.375,61.36,61.37,57000000.0
2008-12-08 20:00:00,61.375,61.405,61.375,61.395,58000000.0
2008-12-08 20:01:00,61.39,61.475,61.38,61.445,145200000.0
2008-12-08 20:02:00,61.45,61.485,61.45,61.455,94200000.0
2008-12-08 20:03:00,61.455,61.475,61.425,61.435,145400000.0
2008-12-08 20:04:00,61.44,61.455,61.425,61.455,100000000.0
2008-12-08 20:05:00,61.45,61.465,61.45,61.455,41800000.0
2008-12-08 20:06:00,61.455,61.455,61.43,61.44,75400000.0
2008-12-08 20:07:00,61.44,61.44,61.405,61.41,85400000.0
2008-12-08 20:08:00,61.41,61.43,61.395,61.41,115000000.0
2008-12-08 20:09:00,61.42,61.43,61.38,61.38,132400000.0
2008-12-08 20:10:00,61.375,61.385,61.35,61.375,182000000.0
2008-12-08 20:11:00,61.375,61.385,61.355,61.36,123400000.0
2008-12-08 20:12:00,61.365,61.365,61.335,61.345,113800000.0
2008-12-08 20:13:00,61.345,61.35,61.26,61.28,165400000.0
2008-12-08 20:14:00,61.285,61.315,61.285,61.295,87200000.0
2008-12-08 20:15:00,61.29,61.295,61.24,61.265,137000000.0
2008-12-08 20:16:00,61.27,61.29,61.27,61.28,88400000.0
2008-12-08 20:17:00,61.28,61.29,61.18,61.18,300600000.0
2008-12-08 20:18:00,61.18,61.23,61.145,61.155,174600000.0
2008-12-08 20:19:00,61.15,61.21,61.15,61.17,98200000.0
2008-12-08 20:20:00,61.175,61.21,61.155,61.155,239600000.0
2008-12-08 20:21:00,61.16,61.19,61.155,61.19,188200000.0
2008-12-08 20:22:00,61.195,61.3,61.195,61.275,210200000.0
2008-12-08 20:23:00,61.275,61.28,61.245,61.28,182800000.0
2008-12-08 20:24:00,61.28,61.28,61.26,61.28,50600000.0
2008-12-08 20:25:00,61.28,61.28,61.195,61.2,258500000.0
2008-12-08 20:26:00,61.2,61.33,61.2,61.33,309200000.0
2008-12-08 20:27:00,61.325,61.35,61.315,61.315,201000000.0
2008-12-08 20:28:00,61.315,61.315,61.28,61.28,181400000.0
2008-12-08 20:29:00,61.25,61.3,61.235,61.28,339600000.0
2008-12-08 20:30:00,61.28,61.28,61.16,61.185,220000000.0
2008-12-08 20:31:00,61.205,61.225,61.12,61.12,166800000.0
2008-12-08 20:32:00,61.135,61.19,61.13,61.165,219400000.0
2008-12-08 20:33:00,61.165,61.195,61.15,61.16,177600000.0
2008-12-08 20:34:00,61.155,61.19,61.15,61.185,208200000.0
2008-12-08 20:35:00,61.185,61.19,61.165,61.17,133000000.0
2008-12-08 20:36:00,61.17,61.19,61.155,61.155,122600000.0
2008-12-08 20:37:00,61.165,61.175,61.145,61.145,208600000.0
2008-12-08 20:38:00,61.15,61.23,61.14,61.195,224600000.0
2008-12-08 20:39:00,61.195,61.275,61.195,61.215,182400000.0
2008-12-08 20:40:00,61.215,61.3,61.195,61.3,259600000.0
2008-12-08 20:41:00,61.305,61.305,61.28,61.3,181400000.0
2008-12-08 20:42:00,61.31,61.315,61.29,61.29,109800000.0
2008-12-08 20:43:00,61.3,61.36,61.295,61.34,203200000.0
2008-12-08 20:44:00,61.34,61.345,61.295,61.335,162600000.0
2008-12-08 20:45:00,61.335,61.43,61.295,61.33,260800000.0
2008-12-08 20:46:00,61.33,61.365,61.325,61.33,187400000.0
2008-12-08 20:47:00,61.34,61.34,61.335,61.34,58400000.0
2008-12-08 20:48:00,61.34,61.365,61.325,61.335,107600000.0
2008-12-08 20:49:00,61.335,61.365,61.335,61.365,105000000.0
2008-12-08 20:50:00,61.365,61.44,61.35,61.425,179600000.0
2008-12-08 20:51:00,61.425,61.46,61.39,61.39,167600000.0
2008-12-08 20:52:00,61.39,61.39,61.375,61.375,70400000.0
2008-12-08 20:53:00,61.37,61.4,61.37,61.39,172400000.0
2008-12-08 20:54:00,61.39,61.395,61.34,61.34,223800000.0
2008-12-08 20:55:00,61.34,61.365,61.295,61.315,142800000.0
2008-12-08 20:56:00,61.305,61.305,61.215,61.295,240400000.0
2008-12-08 20:57:00,61.29,61.32,61.28,61.29,149400000.0
2008-12-08 20:58:00,61.29,61.345,61.275,61.345,156800000.0
2008-12-08 20:59:00,61.35,61.4,61.35,61.385,113200000.0
2008-12-08 21:00:00,61.385,61.4,61.32,61.32,152200000.0
2008-12-08 21:01:00,61.325,61.405,61.325,61.33,254200000.0
2008-12-08 21:02:00,61.335,61.345,61.24,61.335,334600000.0
2008-12-08 21:03:00,61.335,61.365,61.33,61.35,106000000.0
2008-12-08 21:04:00,61.35,61.41,61.35,61.385,172400000.0
2008-12-08 21:05:00,61.38,61.46,61.375,61.445,255000000.0
2008-12-08 21:06:00,61.45,61.49,61.435,61.49,158400000.0
2008-12-08 21:07:00,61.485,61.53,61.475,61.5,193400000.0
2008-12-08 21:08:00,61.505,61.53,61.495,61.51,109400000.0
2008-12-08 21:09:00,61.51,61.605,61.505,61.57,212200000.0
2008-12-08 21:10:00,61.57,61.575,61.525,61.545,239400000.0
2008-12-08 21:11:00,61.545,61.57,61.54,61.555,158000000.0
2008-12-08 21:12:00,61.56,61.57,61.545,61.565,157600000.0
2008-12-08 21:13:00,61.56,61.585,61.555,61.565,200200000.0
2008-12-08 21:14:00,61.57,61.585,61.535,61.55,138600000.0
2008-12-08 21:15:00,61.55,61.59,61.51,61.51,348600000.0
2008-12-08 21:16:00,61.51,61.555,61.475,61.52,201200000.0
2008-12-08 21:17:00,61.52,61.58,61.52,61.53,159800000.0
2008-12-08 21:18:00,61.525,61.535,61.525,61.525,25200000.0
2008-12-08 21:19:00,61.52,61.545,61.52,61.545,83200000.0
2008-12-08 21:20:00,61.545,61.65,61.545,61.65,250000000.0
2008-12-08 21:21:00,61.66,61.665,61.64,61.66,212800000.0
2008-12-08 21:22:00,61.66,61.67,61.645,61.665,79000000.0
2008-12-08 21:23:00,61.665,61.69,61.565,61.565,218400000.0
2008-12-08 21:24:00,61.56,61.65,61.54,61.64,224000000.0
2008-12-08 21:25:00,61.65,61.685,61.65,61.685,113200000.0
2008-12-08 21:26:00,61.69,61.735,61.68,61.725,225400000.0
2008-12-08 21:27:00,61.725,61.725,61.69,61.69,210000000.0
2008-12-08 21:28:00,61.685,61.69,61.67,61.68,176600000.0
2008-12-08 21:29:00,61.675,61.73,61.595,61.695,417000000.0
2008-12-08 21:30:00,61.695,61.72,61.645,61.675,394600000.0
2008-12-08 21:31:00,61.675,61.715,61.675,61.705,242000000.0
2008-12-08 21:32:00,61.705,61.735,61.635,61.665,313600000.0
2008-12-08 21:33:00,61.665,61.685,61.66,61.675,180000000.0
2008-12-08 21:34:00,61.69,61.69,61.58,61.585,277400000.0
2008-12-08 21:35:00,61.585,61.625,61.58,61.61,133200000.0
2008-12-08 21:36:00,61.61,61.61,61.525,61.535,244200000.0
2008-12-08 21:37:00,61.54,61.545,61.515,61.53,199400000.0
2008-12-08 21:38:00,61.53,61.555,61.515,61.555,132000000.0
2008-12-08 21:39:00,61.56,61.61,61.555,61.58,153000000.0
2008-12-08 21:40:00,61.565,61.565,61.56,61.565,45000000.0
2008-12-08 21:41:00,61.56,61.605,61.56,61.585,129800000.0
2008-12-08 21:42:00,61.59,61.65,61.59,61.62,111000000.0
2008-12-08 21:43:00,61.625,61.655,61.62,61.655,103000000.0
2008-12-08 21:44:00,61.65,61.65,61.62,61.62,66800000.0
2008-12-08 21:45:00,61.62,61.64,61.62,61.635,94800000.0
2008-12-08 21:46:00,61.64,61.645,61.63,61.63,88400000.0
2008-12-08 21:47:00,61.635,61.77,61.635,61.77,228600000.0
2008-12-08 21:48:00,61.775,61.86,61.77,61.845,182200000.0
2008-12-08 21:49:00,61.845,61.865,61.74,61.745,244400000.0
2008-12-08 21:50:00,61.755,61.775,61.72,61.74,213400000.0
2008-12-08 21:51:00,61.735,61.745,61.72,61.72,104400000.0
2008-12-08 21:52:00,61.725,61.75,61.69,61.69,174400000.0
2008-12-08 21:53:00,61.69,61.75,61.675,61.735,114800000.0
2008-12-08 21:54:00,61.735,61.75,61.72,61.75,216400000.0
2008-12-08 21:55:00,61.75,61.77,61.73,61.73,107000000.0
2008-12-08 21:56:00,61.72,61.765,61.65,61.765,203200000.0
2008-12-08 21:57:00,61.76,61.865,61.74,61.835,163400000.0
2008-12-08 21:58:00,61.835,62.045,61.835,61.995,174600000.0
2008-12-08 21:59:00,62.01,62.065,61.985,62.045,239600000.0
2008-12-08 22:00:00,62.045,62.09,62.02,62.035,206400000.0
2008-12-08 22:01:00,62.03,62.045,62.02,62.02,123200000.0
2008-12-08 22:02:00,62.02,62.055,62.0,62.05,208800000.0
2008-12-08 22:03:00,62.035,62.045,61.985,61.985,147400000.0
2008-12-08 22:04:00,61.995,62.08,61.995,62.06,136800000.0
2008-12-08 22:05:00,62.06,62.105,62.05,62.075,143400000.0
2008-12-08 22:06:00,62.07,62.07,62.005,62.02,182600000.0
2008-12-08 22:07:00,62.02,62.02,61.975,61.975,173200000.0
2008-12-08 22:08:00,61.975,62.035,61.96,61.995,180600000.0
2008-12-08 22:09:00,62.005,62.055,61.98,62.035,351200000.0
2008-12-08 22:10:00,62.015,62.075,62.005,62.06,170600000.0
2008-12-08 22:11:00,62.065,62.08,62.055,62.055,59400000.0
2008-12-08 22:12:00,62.06,62.06,62.0,62.015,104000000.0
2008-12-08 22:13:00,62.005,62.07,61.97,62.07,116000000.0
2008-12-08 22:14:00,62.07,62.09,62.03,62.06,162400000.0
2008-12-08 22:15:00,62.06,62.07,62.035,62.04,80600000.0
2008-12-08 22:16:00,62.035,62.04,61.98,62.04,193800000.0
2008-12-08 22:17:00,62.04,62.095,62.04,62.07,114000000.0
2008-12-08 22:18:00,62.07,62.07,62.025,62.065,233600000.0
2008-12-08 22:19:00,62.065,62.07,62.025,62.025,121800000.0
2008-12-08 22:20:00,62.055,62.07,62.03,62.06,112600001.0
2008-12-08 22:21:00,62.055,62.095,62.055,62.07,106000000.0
2008-12-08 22:22:00,62.07,62.07,62.0,62.02,178200000.0
2008-12-08 22:23:00,62.02,62.06,62.005,62.04,150200000.0
2008-12-08 22:24:00,62.015,62.04,61.96,61.99,254800000.0
2008-12-08 22:25:00,62.005,62.025,62.0,62.01,49200000.0
2008-12-08 22:26:00,62.0,62.0,61.955,61.975,113400000.0
2008-12-08 22:27:00,61.975,61.985,61.96,61.975,148200000.0
2008-12-08 22:28:00,61.975,62.02,61.975,61.995,96200000.0
2008-12-08 22:29:00,61.995,62.01,61.99,61.995,64000000.0
2008-12-08 22:30:00,61.995,62.0,61.99,61.99,21000000.0
2008-12-08 22:31:00,61.99,61.99,61.975,61.99,50400000.0
2008-12-08 22:32:00,61.985,61.995,61.975,61.995,81800000.0
2008-12-08 22:33:00,61.99,62.065,61.985,62.045,85600000.0
2008-12-08 22:34:00,62.04,62.07,62.04,62.065,71400000.0
2008-12-08 22:35:00,62.065,62.13,62.06,62.105,94600000.0
2008-12-08 22:36:00,62.115,62.16,62.115,62.12,177200000.0
2008-12-08 22:37:00,62.13,62.135,62.11,62.11,70000000.0
2008-12-08 22:38:00,62.11,62.13,62.095,62.13,110800000.0
2008-12-08 22:39:00,62.13,62.13,62.01,62.025,150600000.0
2008-12-08 22:40:00,62.03,62.08,62.03,62.07,48800000.0
2008-12-08 22:41:00,62.07,62.11,62.055,62.085,62400000.0
2008-12-08 22:42:00,62.07,62.07,61.96,61.96,171600000.0
2008-12-08 22:43:00,61.99,61.99,61.915,61.975,192400000.0
2008-12-08 22:44:00,61.975,62.06,61.975,62.02,283200000.0
2008-12-08 22:45:00,62.025,62.025,61.98,62.015,248400000.0
2008-12-08 22:46:00,62.01,62.01,61.92,61.95,178000000.0
2008-12-08 22:47:00,61.945,61.965,61.92,61.935,107000000.0
2008-12-08 22:48:00,61.935,61.96,61.935,61.95,48400000.0
2008-12-08 22:49:00,61.95,61.95,61.845,61.875,225200000.0
2008-12-08 22:50:00,61.88,61.94,61.875,61.94,158200000.0
2008-12-08 22:51:00,61.94,62.04,61.925,62.0,335000000.0
2008-12-08 22:52:00,62.0,62.07,61.995,62.04,238200000.0
2008-12-08 22:53:00,62.04,62.095,62.04,62.095,158400000.0
2008-12-08 22:54:00,62.095,62.1,62.055,62.07,160400000.0
2008-12-08 22:55:00,62.075,62.105,62.05,62.06,98000000.0
2008-12-08 22:56:00,62.06,62.075,62.04,62.045,155800000.0
2008-12-08 22:57:00,62.04,62.095,62.04,62.085,155800000.0
2008-12-08 22:58:00,62.08,62.09,62.04,62.09,164400000.0
2008-12-08 22:59:00,62.09,62.145,62.07,62.115,177800000.0
2008-12-08 23:00:00,62.1,62.145,62.095,62.13,68800000.0
2008-12-08 23:01:00,62.125,62.13,62.1,62.105,58200000.0
2008-12-08 23:02:00,62.105,62.115,62.045,62.055,104800000.0
2008-12-08 23:03:00,62.05,62.05,62.04,62.045,26600000.0
2008-12-08 23:04:00,62.05,62.055,62.045,62.055,19000000.0
2008-12-08 23:05:00,62.06,62.07,62.06,62.07,12400000.0
2008-12-08 23:06:00,62.07,62.07,62.05,62.065,56200000.0
2008-12-08 23:07:00,62.065,62.065,62.055,62.055,13400000.0
2008-12-08 23:08:00,62.055,62.06,62.04,62.06,16400000.0
2008-12-08 23:09:00,62.06,62.06,62.03,62.045,121600000.0
2008-12-08 23:10:00,62.045,62.05,62.02,62.05,46000000.0
2008-12-08 23:11:00,62.05,62.065,62.02,62.055,183200000.0
2008-12-08 23:12:00,62.055,62.055,62.025,62.04,60600000.0
2008-12-08 23:13:00,62.04,62.045,62.025,62.025,24800000.0
2008-12-08 23:14:00,62.025,62.045,62.015,62.045,43000000.0
2008-12-08 23:15:00,62.045,62.045,62.02,62.035,27600000.0
2008-12-08 23:16:00,62.03,62.04,62.025,62.04,25400000.0
2008-12-08 23:17:00,62.04,62.04,62.02,62.02,63000000.0
2008-12-08 23:18:00,62.015,62.015,61.97,61.97,86600000.0
2008-12-08 23:19:00,61.96,61.97,61.95,61.96,53400000.0
2008-12-08 23:20:00,61.96,61.965,61.96,61.96,41200000.0
2008-12-08 23:21:00,61.96,61.98,61.96,61.98,29400000.0
2008-12-08 23:22:00,61.97,62.06,61.96,62.06,133200000.0
2008-12-08 23:23:00,62.055,62.07,62.02,62.07,155800000.0
2008-12-08 23:24:00,62.07,62.07,62.04,62.04,16200000.0
2008-12-08 23:25:00,62.055,62.055,62.005,62.02,92800000.0
2008-12-08 23:26:00,62.02,62.045,62.02,62.04,123800000.0
2008-12-08 23:27:00,62.04,62.045,62.02,62.035,84200000.0
2008-12-08 23:28:00,62.04,62.04,62.04,62.04,5400000.0
2008-12-08 23:29:00,62.04,62.045,62.02,62.02,96200000.0
2008-12-08 23:30:00,62.02,62.035,62.02,62.025,113600000.0
2008-12-08 23:31:00,62.025,62.035,61.96,61.96,62000000.0
2008-12-08 23:32:00,61.96,61.985,61.85,61.895,203400000.0
2008-12-08 23:33:00,61.895,61.91,61.88,61.885,43000000.0
2008-12-08 23:34:00,61.885,61.895,61.875,61.88,22000000.0
2008-12-08 23:35:00,61.88,61.89,61.855,61.855,44200000.0
2008-12-08 23:36:00,61.85,61.865,61.815,61.84,92600000.0
2008-12-08 23:37:00,61.84,61.84,61.81,61.81,90400000.0
2008-12-08 23:38:00,61.82,61.83,61.805,61.82,77400000.0
2008-12-08 23:39:00,61.82,61.82,61.785,61.81,41600000.0
2008-12-08 23:40:00,61.805,61.81,61.79,61.805,50800000.0
2008-12-08 23:41:00,61.81,61.835,61.795,61.82,83400000.0
2008-12-08 23:42:00,61.825,61.86,61.8,61.825,93500000.0
2008-12-08 23:43:00,61.825,61.825,61.785,61.8,25800000.0
2008-12-08 23:44:00,61.8,61.815,61.78,61.805,54200000.0
2008-12-08 23:45:00,61.81,61.815,61.79,61.79,42200000.0
2008-12-08 23:46:00,61.79,61.795,61.755,61.775,110000000.0
2008-12-08 23:47:00,61.775,61.8,61.765,61.765,94000000.0
2008-12-08 23:48:00,61.765,61.81,61.715,61.81,139000000.0
2008-12-08 23:49:00,61.81,61.81,61.705,61.725,109800000.0
2008-12-08 23:50:00,61.725,61.75,61.695,61.71,113400000.0
2008-12-08 23:51:00,61.71,61.73,61.675,61.71,119000000.0
2008-12-08 23:52:00,61.715,61.73,61.685,61.705,172200000.0
2008-12-08 23:53:00,61.705,61.71,61.655,61.705,70200000.0
2008-12-08 23:54:00,61.705,61.705,61.695,61.695,29000000.0
2008-12-08 23:55:00,61.695,61.695,61.64,61.65,83400000.0
2008-12-08 23:56:00,61.645,61.69,61.64,61.66,123000000.0
2008-12-08 23:57:00,61.66,61.7,61.645,61.7,123200000.0
2008-12-08 23:58:00,61.7,61.7,61.665,61.675,55600000.0
2008-12-08 23:59:00,61.67,61.68,61.64,61.64,51800000.0
2008-12-09 00:00:00,61.635,61.65,61.63,61.63,62400000.0
2008-12-09 00:01:00,61.63,61.655,61.59,61.625,130000000.0
2008-12-09 00:02:00,61.615,61.635,61.615,61.635,46800000.0
2008-12-09 00:03:00,61.635,61.635,61.545,61.56,196400000.0
2008-12-09 00:04:00,61.57,61.585,61.565,61.58,73200000.0
2008-12-09 00:05:00,61.63,61.63,61.575,61.585,94600000.0
2008-12-09 00:06:00,61.59,61.6,61.57,61.585,157000000.0
2008-12-09 00:07:00,61.59,61.605,61.59,61.605,53600000.0
2008-12-09 00:08:00,61.595,61.645,61.595,61.635,63200000.0
2008-12-09 00:09:00,61.64,61.655,61.64,61.655,14200000.0
2008-12-09 00:10:00,61.655,61.655,61.655,61.655,1800000.0
2008-12-09 00:11:00,61.67,61.685,61.67,61.68,23400000.0
2008-12-09 00:12:00,61.685,61.685,61.66,61.685,30000000.0
2008-12-09 00:13:00,61.685,61.685,61.675,61.675,5400000.0
2008-12-09 00:14:00,61.675,61.685,61.675,61.685,3600000.0
2008-12-09 00:15:00,61.69,61.705,61.69,61.705,7200000.0
2008-12-09 00:16:00,61.7,61.7,61.66,61.675,27000000.0
2008-12-09 00:17:00,61.68,61.69,61.675,61.685,19400000.0
2008-12-09 00:18:00,61.685,61.685,61.675,61.675,10800000.0
2008-12-09 00:19:00,61.67,61.675,61.665,61.67,18600000.0
2008-12-09 00:20:00,61.665,61.67,61.665,61.665,34800000.0
2008-12-09 00:21:00,61.665,61.675,61.665,61.665,33200000.0
2008-12-09 00:22:00,61.665,61.67,61.665,61.67,11400000.0
2008-12-09 00:23:00,61.67,61.67,61.665,61.665,9400000.0
2008-12-09 00:24:00,61.665,61.665,61.665,61.665,10000000.0
2008-12-09 00:25:00,61.665,61.665,61.665,61.665,12000000.0
2008-12-09 00:26:00,61.61,61.665,61.605,61.665,10500000.0
2008-12-09 00:27:00,61.61,61.665,61.595,61.665,26600000.0
2008-12-09 00:28:00,61.665,61.665,61.6,61.6,31900000.0
2008-12-09 00:29:00,61.665,61.665,61.595,61.595,33500000.0
2008-12-09 00:30:00,61.6,61.665,61.595,61.615,127800000.0
2008-12-09 00:31:00,61.665,61.665,61.665,61.665,34000000.0
2008-12-09 00:32:00,61.665,61.665,61.62,61.665,18900000.0
2008-12-09 00:33:00,61.665,61.665,61.665,61.665,22000000.0
2008-12-09 00:34:00,61.665,61.665,61.605,61.61,27500000.0
2008-12-09 00:35:00,61.61,61.61,61.56,61.565,34000000.0
2008-12-09 00:36:00,61.575,61.665,61.535,61.54,73900000.0
2008-12-09 00:37:00,61.535,61.575,61.535,61.565,168600000.0
2008-12-09 00:38:00,61.565,61.615,61.565,61.615,129400000.0
2008-12-09 00:39:00,61.57,61.59,61.55,61.59,169200000.0
2008-12-09 00:40:00,61.6,61.665,61.58,61.6,58100000.0
2008-12-09 00:41:00,61.61,61.665,61.605,61.665,64200000.0
2008-12-09 00:42:00,61.665,61.69,61.665,61.68,81200000.0
2008-12-09 00:43:00,61.68,61.705,61.68,61.695,14400000.0
2008-12-09 00:44:00,61.695,61.71,61.69,61.7,43000000.0
2008-12-09 00:45:00,61.7,61.7,61.7,61.7,5600000.0
2008-12-09 00:46:00,61.7,61.7,61.7,61.7,5600000.0
2008-12-09 00:47:00,61.715,61.72,61.71,61.71,12800000.0
2008-12-09 00:48:00,61.695,61.695,61.665,61.69,30600000.0
2008-12-09 00:49:00,61.695,61.695,61.685,61.685,7200000.0
2008-12-09 00:50:00,61.685,61.695,61.685,61.695,3600000.0
2008-12-09 00:51:00,61.695,61.71,61.69,61.705,9000000.0
2008-12-09 00:52:00,61.72,61.765,61.72,61.735,57100000.0
2008-12-09 00:53:00,61.735,61.795,61.735,61.78,65600000.0
2008-12-09 00:54:00,61.795,61.89,61.785,61.815,130000000.0
2008-12-09 00:55:00,61.81,61.815,61.76,61.76,59400000.0
2008-12-09 00:56:00,61.755,61.755,61.725,61.755,59600000.0
2008-12-09 00:57:00,61.735,61.755,61.725,61.725,38500000.0
2008-12-09 00:58:00,61.725,61.76,61.725,61.76,21800000.0
2008-12-09 00:59:00,61.76,61.77,61.755,61.755,35400000.0
2008-12-09 01:00:00,61.75,61.785,61.73,61.775,106100000.0
2008-12-09 01:01:00,61.775,61.775,61.725,61.725,85000000.0
2008-12-09 01:02:00,61.73,61.73,61.72,61.725,14800000.0
2008-12-09 01:03:00,61.735,61.765,61.735,61.745,99100000.0
2008-12-09 01:04:00,61.75,61.79,61.75,61.79,33600000.0
2008-12-09 01:05:00,61.79,61.795,61.78,61.78,34200000.0
2008-12-09 01:06:00,61.785,61.8,61.785,61.795,10400000.0
2008-12-09 01:07:00,61.79,61.81,61.79,61.8,35400000.0
2008-12-09 01:08:00,61.8,61.8,61.765,61.77,26000000.0
2008-12-09 01:09:00,61.775,61.78,61.745,61.77,36800000.0
2008-12-09 01:10:00,61.765,61.775,61.74,61.74,63200000.0
2008-12-09 01:11:00,61.74,61.745,61.665,61.68,108500000.0
2008-12-09 01:12:00,61.695,61.695,61.665,61.67,25000000.0
2008-12-09 01:13:00,61.675,61.695,61.675,61.69,36000000.0
2008-12-09 01:14:00,61.705,61.71,61.69,61.69,25400000.0
2008-12-09 01:15:00,61.695,61.7,61.69,61.695,44000000.0
2008-12-09 01:16:00,61.69,61.74,61.69,61.74,21600000.0
2008-12-09 01:17:00,61.74,61.745,61.71,61.745,25000000.0
2008-12-09 01:18:00,61.745,61.745,61.725,61.745,16400000.0
2008-12-09 01:19:00,61.745,61.75,61.71,61.735,82000000.0
2008-12-09 01:20:00,61.684,61.711,61.664,61.693,122600000.0
2008-12-09 01:21:00,61.725,61.725,61.69,61.69,12800000.0
2008-12-09 01:22:00,61.69,61.72,61.69,61.715,40400000.0
2008-12-09 01:23:00,61.715,61.715,61.715,61.715,1800000.0
2008-12-09 01:24:00,61.715,61.725,61.715,61.715,16200000.0
2008-12-09 01:25:00,61.715,61.715,61.68,61.71,59200000.0
2008-12-09 01:26:00,61.705,61.705,61.68,61.7,11000000.0
2008-12-09 01:27:00,61.695,61.695,61.695,61.695,3400000.0
2008-12-09 01:28:00,61.695,61.695,61.645,61.645,31200000.0
2008-12-09 01:29:00,61.65,61.655,61.65,61.65,21600000.0
2008-12-09 01:30:00,61.64,61.675,61.64,61.645,67400000.0
2008-12-09 01:31:00,61.645,61.645,61.64,61.64,28600000.0
2008-12-09 01:32:00,61.64,61.64,61.64,61.64,3200000.0
2008-12-09 01:33:00,61.645,61.645,61.625,61.625,48000000.0
2008-12-09 01:34:00,61.635,61.66,61.605,61.635,102000000.0
2008-12-09 01:35:00,61.63,61.665,61.63,61.665,27200000.0
2008-12-09 01:36:00,61.665,61.675,61.665,61.665,59800000.0
2008-12-09 01:37:00,61.665,61.665,61.6,61.6,58300000.0
2008-12-09 01:38:00,61.6,61.615,61.6,61.615,26800000.0
2008-12-09 01:39:00,61.615,61.665,61.615,61.625,38800000.0
2008-12-09 01:40:00,61.635,61.665,61.625,61.625,18900000.0
2008-12-09 01:41:00,61.665,61.665,61.61,61.665,46400000.0
2008-12-09 01:42:00,61.665,61.685,61.665,61.685,89000000.0
2008-12-09 01:43:00,61.68,61.68,61.67,61.67,29200000.0
2008-12-09 01:44:00,61.67,61.68,61.665,61.665,34600000.0
2008-12-09 01:45:00,61.665,61.665,61.635,61.665,37200000.0
2008-12-09 01:46:00,61.665,61.665,61.665,61.665,22000000.0
2008-12-09 01:47:00,61.665,61.67,61.665,61.665,39800000.0
2008-12-09 01:48:00,61.665,61.67,61.665,61.665,74200000.0
2008-12-09 01:49:00,61.665,61.665,61.63,61.665,52900000.0
2008-12-09 01:50:00,61.665,61.67,61.665,61.665,58600000.0
2008-12-09 01:51:00,61.665,61.665,61.665,61.665,5800000.0
2008-12-09 01:52:00,61.665,61.68,61.665,61.675,20200000.0
2008-12-09 01:53:00,61.675,61.675,61.665,61.665,12800000.0
2008-12-09 01:54:00,61.675,61.68,61.665,61.665,39200000.0
2008-12-09 01:55:00,61.665,61.665,61.665,61.665,2000000.0
2008-12-09 01:56:00,61.645,61.665,61.625,61.665,44600000.0
2008-12-09 01:57:00,61.63,61.69,61.63,61.665,127900000.0
2008-12-09 01:58:00,61.665,61.665,61.615,61.615,70800000.0
2008-12-09 01:59:00,61.615,61.665,61.61,61.665,32800000.0
2008-12-09 02:00:00,61.62,61.62,61.59,61.595,70400000.0
2008-12-09 02:01:00,61.595,61.665,61.59,61.615,90000000.0
2008-12-09 02:02:00,61.61,61.615,61.605,61.605,39700000.0
2008-12-09 02:03:00,61.605,61.665,61.6,61.615,88200000.0
2008-12-09 02:04:00,61.615,61.615,61.58,61.59,58900000.0
2008-12-09 02:05:00,61.585,61.6,61.57,61.58,73000000.0
2008-12-09 02:06:00,61.575,61.58,61.565,61.57,39000000.0
2008-12-09 02:07:00,61.57,61.59,61.565,61.59,53600000.0
2008-12-09 02:08:00,61.585,61.6,61.585,61.595,19800000.0
2008-12-09 02:09:00,61.59,61.6,61.585,61.59,41000000.0
2008-12-09 02:10:00,61.59,61.59,61.565,61.575,151200000.0
2008-12-09 02:11:00,61.575,61.6,61.575,61.58,69400000.0
2008-12-09 02:12:00,61.58,61.585,61.58,61.585,34000000.0
2008-12-09 02:13:00,61.585,61.62,61.585,61.605,89999998.0
2008-12-09 02:14:00,61.605,61.615,61.57,61.57,105200000.0
2008-12-09 02:15:00,61.57,61.59,61.56,61.59,156800000.0
2008-12-09 02:16:00,61.585,61.585,61.575,61.58,21200000.0
2008-12-09 02:17:00,61.58,61.61,61.58,61.6,112000000.0
2008-12-09 02:18:00,61.6,61.665,61.6,61.615,152800000.0
2008-12-09 02:19:00,61.61,61.665,61.605,61.61,66900000.0
2008-12-09 02:20:00,61.61,61.625,61.6,61.6,104899999.0
2008-12-09 02:21:00,61.665,61.665,61.6,61.615,210499996.0
2008-12-09 02:22:00,61.605,61.615,61.58,61.58,150000000.0
2008-12-09 02:23:00,61.58,61.665,61.545,61.58,188700000.0
2008-12-09 02:24:00,61.585,61.585,61.52,61.52,166400000.0
2008-12-09 02:25:00,61.515,61.525,61.47,61.485,149900000.0
2008-12-09 02:26:00,61.49,61.515,61.49,61.51,59800000.0
2008-12-09 02:27:00,61.505,61.505,61.475,61.485,155600001.0
2008-12-09 02:28:00,61.49,61.575,61.49,61.555,451600001.0
2008-12-09 02:29:00,61.555,61.56,61.51,61.51,98600000.0
2008-12-09 02:30:00,61.51,61.555,61.51,61.545,102600000.0
2008-12-09 02:31:00,61.545,61.545,61.525,61.525,45000000.0
2008-12-09 02:32:00,61.525,61.545,61.52,61.535,79800000.0
2008-12-09 02:33:00,61.54,61.54,61.53,61.53,21800000.0
2008-12-09 02:34:00,61.53,61.53,61.465,61.47,118800000.0
2008-12-09 02:35:00,61.465,61.49,61.465,61.49,67200000.0
2008-12-09 02:36:00,61.48,61.48,61.425,61.435,218799999.0
2008-12-09 02:37:00,61.435,61.47,61.435,61.45,55800000.0
2008-12-09 02:38:00,61.45,61.47,61.43,61.44,85800001.0
2008-12-09 02:39:00,61.43,61.435,61.415,61.43,123000000.0
2008-12-09 02:40:00,61.43,61.45,61.43,61.435,116200000.0
2008-12-09 02:41:00,61.435,61.475,61.435,61.465,102200000.0
2008-12-09 02:42:00,61.465,61.51,61.455,61.51,68000000.0
2008-12-09 02:43:00,61.505,61.515,61.505,61.515,14400000.0
2008-12-09 02:44:00,61.515,61.56,61.515,61.555,63500000.0
2008-12-09 02:45:00,61.55,61.55,61.53,61.535,43800000.0
2008-12-09 02:46:00,61.535,61.535,61.5,61.5,39200000.0
2008-12-09 02:47:00,61.495,61.51,61.475,61.485,48800000.0
2008-12-09 02:48:00,61.48,61.49,61.46,61.46,52200000.0
2008-12-09 02:49:00,61.46,61.495,61.42,61.42,85200001.0
2008-12-09 02:50:00,61.415,61.43,61.405,61.415,62200000.0
2008-12-09 02:51:00,61.42,61.425,61.405,61.41,34800000.0
2008-12-09 02:52:00,61.415,61.43,61.39,61.43,53400000.0
2008-12-09 02:53:00,61.435,61.475,61.43,61.445,105500000.0
2008-12-09 02:54:00,61.44,61.47,61.43,61.43,140200000.0
2008-12-09 02:55:00,61.465,61.48,61.435,61.46,131000000.0
2008-12-09 02:56:00,61.465,61.465,61.365,61.395,292600000.0
2008-12-09 02:57:00,61.395,61.4,61.36,61.38,201000000.0
2008-12-09 02:58:00,61.38,61.38,61.32,61.325,163200000.0
2008-12-09 02:59:00,61.325,61.365,61.305,61.33,426600000.0
2008-12-09 03:00:00,61.335,61.395,61.325,61.39,106200000.0
2008-12-09 03:01:00,61.39,61.39,61.345,61.35,87400000.0
2008-12-09 03:02:00,61.355,61.385,61.355,61.385,99600000.0
2008-12-09 03:03:00,61.38,61.425,61.38,61.415,132600000.0
2008-12-09 03:04:00,61.43,61.5,61.43,61.475,100200000.0
2008-12-09 03:05:00,61.475,61.5,61.475,61.5,36000000.0
2008-12-09 03:06:00,61.505,61.51,61.475,61.48,104400001.0
2008-12-09 03:07:00,61.485,61.485,61.4,61.41,238800000.0
2008-12-09 03:08:00,61.43,61.43,61.36,61.375,187200000.0
2008-12-09 03:09:00,61.375,61.39,61.37,61.39,71400000.0
2008-12-09 03:10:00,61.4,61.405,61.395,61.395,40800000.0
2008-12-09 03:11:00,61.39,61.39,61.33,61.36,165600000.0
2008-12-09 03:12:00,61.36,61.385,61.3,61.3,324400001.0
2008-12-09 03:13:00,61.3,61.305,61.275,61.285,291600000.0
2008-12-09 03:14:00,61.29,61.29,61.215,61.22,187200001.0
2008-12-09 03:15:00,61.22,61.245,61.155,61.155,408099999.0
2008-12-09 03:16:00,61.17,61.205,61.14,61.205,257000002.0
2008-12-09 03:17:00,61.205,61.335,61.205,61.31,287600000.0
2008-12-09 03:18:00,61.3,61.33,61.26,61.26,207600001.0
2008-12-09 03:19:00,61.26,61.29,61.26,61.26,115200000.0
2008-12-09 03:20:00,61.26,61.275,61.225,61.235,183399999.0
2008-12-09 03:21:00,61.24,61.25,61.22,61.24,52400000.0
2008-12-09 03:22:00,61.24,61.25,61.235,61.235,28800000.0
2008-12-09 03:23:00,61.235,61.27,61.235,61.265,75600000.0
2008-12-09 03:24:00,61.26,61.3,61.24,61.275,347000002.0
2008-12-09 03:25:00,61.275,61.29,61.25,61.285,209600000.0
2008-12-09 03:26:00,61.285,61.32,61.285,61.305,56000000.0
2008-12-09 03:27:00,61.305,61.325,61.3,61.315,31600000.0
2008-12-09 03:28:00,61.31,61.335,61.295,61.31,140600000.0
2008-12-09 03:29:00,61.31,61.31,61.31,61.31,13000000.0
2008-12-09 03:30:00,61.31,61.335,61.31,61.325,106600000.0
2008-12-09 03:31:00,61.325,61.325,61.21,61.21,252400004.0
2008-12-09 03:32:00,61.21,61.26,61.205,61.21,141500000.0
2008-12-09 03:33:00,61.21,61.23,61.18,61.18,268200001.0
2008-12-09 03:34:00,61.175,61.18,61.155,61.155,168800000.0
2008-12-09 03:35:00,61.155,61.18,61.155,61.175,35600000.0
2008-12-09 03:36:00,61.17,61.19,61.165,61.19,153999999.0
2008-12-09 03:37:00,61.19,61.195,61.145,61.145,115000000.0
2008-12-09 03:38:00,61.145,61.175,61.13,61.15,165800000.0
2008-12-09 03:39:00,61.15,61.2,61.145,61.2,138000001.0
2008-12-09 03:40:00,61.21,61.22,61.19,61.19,203600000.0
2008-12-09 03:41:00,61.19,61.215,61.19,61.215,57200000.0
2008-12-09 03:42:00,61.21,61.21,61.18,61.19,108600000.0
2008-12-09 03:43:00,61.185,61.205,61.18,61.205,35200000.0
2008-12-09 03:44:00,61.205,61.215,61.19,61.2,42800000.0
2008-12-09 03:45:00,61.21,61.235,61.21,61.23,72200000.0
2008-12-09 03:46:00,61.235,61.235,61.22,61.22,18000000.0
2008-12-09 03:47:00,61.225,61.235,61.225,61.235,84600000.0
2008-12-09 03:48:00,61.24,61.24,61.095,61.115,285499999.0
2008-12-09 03:49:00,61.11,61.11,61.07,61.075,280400000.0
2008-12-09 03:50:00,61.08,61.09,61.005,61.065,199100000.0
2008-12-09 03:51:00,61.065,61.065,61.02,61.025,162400001.0
2008-12-09 03:52:00,61.015,61.015,60.99,60.99,170200000.0
2008-12-09 03:53:00,60.99,61.065,60.99,61.065,105600000.0
2008-12-09 03:54:00,61.06,61.065,61.04,61.06,129800000.0
2008-12-09 03:55:00,61.06,61.08,61.05,61.055,68000000.0
2008-12-09 03:56:00,61.045,61.075,61.01,61.02,223000000.0
2008-12-09 03:57:00,61.015,61.035,61.015,61.03,89600000.0
2008-12-09 03:58:00,61.03,61.035,60.9,60.9,309000003.0
2008-12-09 03:59:00,60.9,60.98,60.9,60.97,136200000.0
2008-12-09 04:00:00,60.965,60.99,60.96,60.985,119800000.0
2008-12-09 04:01:00,61.0,61.0,60.915,60.935,201600000.0
2008-12-09 04:02:00,60.96,60.96,60.94,60.96,40500000.0
2008-12-09 04:03:00,60.96,60.965,60.94,60.96,36300000.0
2008-12-09 04:04:00,60.96,60.995,60.96,60.99,68400000.0
2008-12-09 04:05:00,60.99,60.99,60.94,60.94,190600000.0
2008-12-09 04:06:00,60.945,60.965,60.935,60.96,111800000.0
2008-12-09 04:07:00,60.96,60.98,60.96,60.97,107800000.0
2008-12-09 04:08:00,60.975,61.015,60.975,61.015,205200000.0
2008-12-09 04:09:00,61.015,61.03,61.005,61.02,119000000.0
2008-12-09 04:10:00,61.025,61.025,61.005,61.025,21600000.0
2008-12-09 04:11:00,61.025,61.05,61.025,61.04,79600000.0
2008-12-09 04:12:00,61.04,61.045,61.025,61.025,210000000.0
2008-12-09 04:13:00,61.025,61.045,61.025,61.045,20200000.0
2008-12-09 04:14:00,61.055,61.08,61.04,61.08,69099999.0
2008-12-09 04:15:00,61.085,61.12,61.085,61.12,72800000.0
2008-12-09 04:16:00,61.12,61.125,61.11,61.12,38000000.0
2008-12-09 04:17:00,61.105,61.11,61.065,61.085,83600000.0
2008-12-09 04:18:00,61.075,61.075,61.065,61.065,84800000.0
2008-12-09 04:19:00,61.065,61.07,61.06,61.06,95000000.0
2008-12-09 04:20:00,61.06,61.065,61.045,61.055,101000000.0
2008-12-09 04:21:00,61.05,61.055,61.05,61.055,41400000.0
2008-12-09 04:22:00,61.055,61.085,61.03,61.085,134000000.0
2008-12-09 04:23:00,61.08,61.115,61.08,61.105,243399999.0
2008-12-09 04:24:00,61.11,61.115,61.09,61.105,83600000.0
2008-12-09 04:25:00,61.105,61.105,61.095,61.1,27000000.0
2008-12-09 04:26:00,61.1,61.1,61.1,61.1,3600000.0
2008-12-09 04:27:00,61.1,61.135,61.1,61.135,43600000.0
2008-12-09 04:28:00,61.125,61.13,61.12,61.12,22000000.0
2008-12-09 04:29:00,61.12,61.12,61.09,61.09,75800000.0
2008-12-09 04:30:00,61.09,61.1,61.085,61.095,61600000.0
2008-12-09 04:31:00,61.1,61.1,61.1,61.1,26200000.0
2008-12-09 04:32:00,61.1,61.14,61.1,61.115,75400000.0
2008-12-09 04:33:00,61.12,61.125,61.105,61.125,21600000.0
2008-12-09 04:34:00,61.12,61.12,61.12,61.12,1800000.0
2008-12-09 04:35:00,61.115,61.12,61.115,61.12,3600000.0
2008-12-09 04:36:00,61.115,61.115,61.11,61.11,16000000.0
2008-12-09 04:37:00,61.11,61.115,61.1,61.1,23400000.0
2008-12-09 04:38:00,61.105,61.115,61.1,61.105,23400000.0
2008-12-09 04:39:00,61.11,61.13,61.105,61.125,36000000.0
2008-12-09 04:40:00,61.12,61.125,61.12,61.12,7200000.0
2008-12-09 04:41:00,61.115,61.125,61.11,61.125,32400000.0
2008-12-09 04:42:00,61.13,61.135,61.105,61.115,95400000.0
2008-12-09 04:43:00,61.115,61.12,61.115,61.12,23400000.0
2008-12-09 04:44:00,61.12,61.15,61.115,61.13,46400000.0
2008-12-09 04:45:00,61.125,61.145,61.125,61.14,65000000.0
2008-12-09 04:46:00,61.145,61.15,61.125,61.125,53600000.0
2008-12-09 04:47:00,61.12,61.13,61.12,61.12,25800000.0
2008-12-09 04:48:00,61.12,61.12,61.055,61.055,285000000.0
2008-12-09 04:49:00,61.055,61.09,61.045,61.065,699200003.0
2008-12-09 04:50:00,61.075,61.08,61.06,61.07,112800002.0
2008-12-09 04:51:00,61.07,61.07,61.045,61.045,43600000.0
2008-12-09 04:52:00,61.055,61.06,61.025,61.06,89100000.0
2008-12-09 04:53:00,61.06,61.065,61.025,61.055,198400000.0
2008-12-09 04:54:00,61.055,61.07,61.055,61.07,12800000.0
2008-12-09 04:55:00,61.06,61.06,61.06,61.06,44200000.0
2008-12-09 04:56:00,61.06,61.08,61.055,61.055,79200000.0
2008-12-09 04:57:00,61.055,61.055,61.055,61.055,5600000.0
2008-12-09 04:58:00,61.06,61.07,61.06,61.07,28200000.0
2008-12-09 04:59:00,61.07,61.08,61.07,61.08,3600000.0
2008-12-09 05:00:00,61.07,61.07,61.07,61.07,31600000.0
2008-12-09 05:01:00,61.085,61.095,61.07,61.075,116200000.0
2008-12-09 05:02:00,61.09,61.105,61.09,61.105,10800000.0
2008-12-09 05:03:00,61.115,61.12,61.11,61.12,12600000.0
2008-12-09 05:04:00,61.115,61.13,61.11,61.115,19800000.0
2008-12-09 05:05:00,61.115,61.115,61.115,61.115,19000000.0
2008-12-09 05:06:00,61.115,61.14,61.115,61.14,96000000.0
2008-12-09 05:07:00,61.14,61.145,61.12,61.12,72999999.0
2008-12-09 05:08:00,61.12,61.135,61.12,61.125,40200000.0
2008-12-09 05:09:00,61.125,61.135,61.115,61.115,29800000.0
2008-12-09 05:10:00,61.115,61.115,61.11,61.11,5200000.0
2008-12-09 05:11:00,61.11,61.14,61.11,61.13,53800000.0
2008-12-09 05:12:00,61.13,61.13,61.105,61.105,39200000.0
2008-12-09 05:13:00,61.11,61.13,61.11,61.125,34600000.0
2008-12-09 05:14:00,61.13,61.17,61.13,61.17,18800000.0
2008-12-09 05:15:00,61.15,61.155,61.14,61.145,94600000.0
2008-12-09 05:16:00,61.14,61.145,61.14,61.14,14800000.0
2008-12-09 05:17:00,61.14,61.15,61.14,61.145,58400000.0
2008-12-09 05:18:00,61.145,61.155,61.145,61.145,30000000.0
2008-12-09 05:19:00,61.13,61.13,61.13,61.13,12600000.0
2008-12-09 05:20:00,61.13,61.13,61.13,61.13,3000000.0
2008-12-09 05:21:00,61.14,61.14,61.125,61.135,47400000.0
2008-12-09 05:22:00,61.125,61.195,61.125,61.165,182999999.0
2008-12-09 05:23:00,61.175,61.185,61.165,61.17,101600000.0
2008-12-09 05:24:00,61.175,61.205,61.165,61.165,186999999.0
2008-12-09 05:25:00,61.17,61.175,61.135,61.135,208400000.0
2008-12-09 05:26:00,61.135,61.16,61.135,61.14,161200001.0
2008-12-09 05:27:00,61.14,61.14,61.09,61.115,100200000.0
2008-12-09 05:28:00,61.115,61.13,61.105,61.115,90400000.0
2008-12-09 05:29:00,61.115,61.125,61.1,61.115,117000001.0
2008-12-09 05:30:00,61.115,61.12,61.1,61.1,58600000.0
2008-12-09 05:31:00,61.105,61.12,61.105,61.11,19600000.0
2008-12-09 05:32:00,61.115,61.115,61.115,61.115,1800000.0
2008-12-09 05:33:00,61.11,61.125,61.11,61.125,9000000.0
2008-12-09 05:34:00,61.12,61.195,61.12,61.185,119500000.0
2008-12-09 05:35:00,61.17,61.17,61.165,61.17,21600000.0
2008-12-09 05:36:00,61.165,61.18,61.155,61.165,45000000.0
2008-12-09 05:37:00,61.16,61.16,61.085,61.095,89600000.0
2008-12-09 05:38:00,61.085,61.09,61.02,61.04,253399998.0
2008-12-09 05:39:00,61.04,61.04,61.005,61.02,173800000.0
2008-12-09 05:40:00,61.015,61.02,60.99,61.005,310799999.0
2008-12-09 05:41:00,61.005,61.02,60.975,60.98,300400000.0
2008-12-09 05:42:00,60.975,60.975,60.955,60.96,316000000.0
2008-12-09 05:43:00,60.965,60.985,60.95,60.985,176200000.0
2008-12-09 05:44:00,60.98,61.0,60.925,60.99,136300000.0
2008-12-09 05:45:00,60.99,61.01,60.965,61.005,57400000.0
2008-12-09 05:46:00,61.005,61.01,60.975,60.985,90200000.0
2008-12-09 05:47:00,60.985,60.985,60.97,60.985,41600000.0
2008-12-09 05:48:00,60.985,61.005,60.98,60.98,78400000.0
2008-12-09 05:49:00,60.98,61.02,60.97,61.005,54700000.0
2008-12-09 05:50:00,61.0,61.0,60.97,60.975,98200000.0
2008-12-09 05:51:00,60.975,60.98,60.96,60.965,80800000.0
2008-12-09 05:52:00,60.97,60.975,60.95,60.955,94800001.0
2008-12-09 05:53:00,60.955,60.98,60.955,60.96,98200000.0
2008-12-09 05:54:00,60.955,60.965,60.94,60.95,187400001.0
2008-12-09 05:55:00,60.955,60.975,60.945,60.97,88199999.0
2008-12-09 05:56:00,60.955,60.985,60.95,60.97,163000000.0
2008-12-09 05:57:00,60.97,60.975,60.97,60.975,14800000.0
2008-12-09 05:58:00,60.975,61.035,60.975,61.02,115000000.0
2008-12-09 05:59:00,61.035,61.05,61.035,61.045,23400000.0
2008-12-09 06:00:00,61.05,61.065,61.045,61.05,83000000.0
2008-12-09 06:01:00,61.045,61.045,61.02,61.035,62000000.0
2008-12-09 06:02:00,61.04,61.04,61.035,61.035,7200000.0
2008-12-09 06:03:00,61.025,61.025,60.995,60.995,29200000.0
2008-12-09 06:04:00,60.995,61.02,60.99,61.005,57200000.0
2008-12-09 06:05:00,61.01,61.01,61.01,61.01,1800000.0
2008-12-09 06:06:00,61.01,61.01,61.005,61.01,9000000.0
2008-12-09 06:07:00,61.005,61.015,60.97,60.97,92400000.0
2008-12-09 06:08:00,60.975,60.985,60.975,60.985,20200000.0
2008-12-09 06:09:00,60.985,61.005,60.98,61.0,45000000.0
2008-12-09 06:10:00,60.995,61.01,60.995,61.01,27000000.0
2008-12-09 06:11:00,61.0,61.015,60.995,61.005,60300000.0
2008-12-09 06:12:00,61.005,61.005,60.995,61.0,133200000.0
2008-12-09 06:13:00,61.0,61.035,61.0,61.035,32800000.0
2008-12-09 06:14:00,61.035,61.065,61.03,61.06,89400000.0
2008-12-09 06:15:00,61.055,61.09,61.045,61.055,123000000.0
2008-12-09 06:16:00,61.055,61.07,61.05,61.065,111800000.0
2008-12-09 06:17:00,61.065,61.065,61.045,61.06,161000000.0
2008-12-09 06:18:00,61.06,61.075,61.05,61.075,121200000.0
2008-12-09 06:19:00,61.075,61.105,61.07,61.075,341200000.0
2008-12-09 06:20:00,61.08,61.1,61.075,61.085,121600000.0
2008-12-09 06:21:00,61.085,61.115,61.085,61.11,100400000.0
2008-12-09 06:22:00,61.115,61.125,61.1,61.1,82000000.0
2008-12-09 06:23:00,61.095,61.135,61.09,61.135,105400000.0
2008-12-09 06:24:00,61.13,61.14,61.095,61.125,183000002.0
2008-12-09 06:25:00,61.125,61.155,61.105,61.115,208199999.0
2008-12-09 06:26:00,61.125,61.125,61.075,61.075,143800000.0
2008-12-09 06:27:00,61.07,61.08,61.045,61.05,345600000.0
2008-12-09 06:28:00,61.05,61.085,61.04,61.08,114200000.0
2008-12-09 06:29:00,61.075,61.08,61.045,61.05,198200001.0
2008-12-09 06:30:00,61.05,61.065,61.045,61.06,42000000.0
2008-12-09 06:31:00,61.06,61.085,61.06,61.06,60000000.0
2008-12-09 06:32:00,61.07,61.09,61.055,61.09,157800000.0
2008-12-09 06:33:00,61.085,61.09,61.055,61.07,202600000.0
2008-12-09 06:34:00,61.07,61.075,61.06,61.06,193200000.0
2008-12-09 06:35:00,61.06,61.075,61.05,61.075,246800003.0
2008-12-09 06:36:00,61.075,61.09,61.05,61.055,191200000.0
2008-12-09 06:37:00,61.055,61.055,61.035,61.035,65000000.0
2008-12-09 06:38:00,61.035,61.06,61.03,61.04,199800000.0
2008-12-09 06:39:00,61.04,61.045,61.035,61.045,42800000.0
2008-12-09 06:40:00,61.05,61.065,61.025,61.035,179600000.0
2008-12-09 06:41:00,61.025,61.04,61.025,61.035,23200000.0
2008-12-09 06:42:00,61.03,61.03,60.975,60.975,156000000.0
2008-12-09 06:43:00,60.97,60.975,60.91,60.94,270800000.0
2008-12-09 06:44:00,60.93,60.945,60.92,60.93,297599999.0
2008-12-09 06:45:00,60.93,60.955,60.93,60.945,176400000.0
2008-12-09 06:46:00,61.005,61.005,60.98,60.98,87000001.0
2008-12-09 06:47:00,60.98,60.985,60.955,60.975,139599999.0
2008-12-09 06:48:00,60.98,60.985,60.975,60.975,52800000.0
2008-12-09 06:49:00,60.98,60.99,60.97,60.97,70000000.0
2008-12-09 06:50:00,60.975,60.99,60.975,60.975,87800000.0
2008-12-09 06:51:00,60.985,60.985,60.96,60.96,74600001.0
2008-12-09 06:52:00,60.96,60.965,60.96,60.965,26600000.0
2008-12-09 06:53:00,60.98,60.98,60.965,60.97,142200001.0
2008-12-09 06:54:00,60.97,60.98,60.97,60.975,22600000.0
2008-12-09 06:55:00,60.98,60.98,60.975,60.98,7200000.0
2008-12-09 06:56:00,60.975,60.98,60.97,60.97,16000000.0
2008-12-09 06:57:00,60.965,60.975,60.96,60.975,28800000.0
2008-12-09 06:58:00,60.965,60.98,60.95,60.975,53200000.0
2008-12-09 06:59:00,60.97,60.97,60.94,60.94,148800000.0
2008-12-09 07:00:00,60.945,60.945,60.905,60.915,84400000.0
2008-12-09 07:01:00,60.915,60.92,60.89,60.895,75000000.0
2008-12-09 07:02:00,60.9,60.9,60.885,60.89,67800000.0
2008-12-09 07:03:00,60.89,60.895,60.885,60.89,34200000.0
2008-12-09 07:04:00,60.895,60.905,60.89,60.895,94800000.0
2008-12-09 07:05:00,60.905,60.945,60.905,60.94,106400000.0
2008-12-09 07:06:00,60.94,60.95,60.93,60.93,96400000.0
2008-12-09 07:07:00,60.94,60.94,60.93,60.935,57800000.0
2008-12-09 07:08:00,60.93,60.935,60.915,60.915,307400002.0
2008-12-09 07:09:00,60.92,60.93,60.915,60.93,19600000.0
2008-12-09 07:10:00,60.93,60.93,60.92,60.925,27200000.0
2008-12-09 07:11:00,60.925,60.935,60.92,60.925,40400000.0
2008-12-09 07:12:00,60.925,60.95,60.92,60.95,94600000.0
2008-12-09 07:13:00,60.95,61.005,60.95,60.985,194800000.0
2008-12-09 07:14:00,60.99,60.99,60.97,60.98,52000000.0
2008-12-09 07:15:00,60.985,61.0,60.975,60.99,34500000.0
2008-12-09 07:16:00,60.985,60.99,60.955,60.97,85800000.0
2008-12-09 07:17:00,60.97,60.98,60.925,60.925,125600000.0
2008-12-09 07:18:00,60.925,60.935,60.915,60.925,74400000.0
2008-12-09 07:19:00,60.925,60.93,60.895,60.895,139800000.0
2008-12-09 07:20:00,60.895,60.895,60.87,60.88,135800001.0
2008-12-09 07:21:00,60.88,60.89,60.855,60.88,132000001.0
2008-12-09 07:22:00,60.88,60.89,60.84,60.84,174200000.0
2008-12-09 07:23:00,60.84,60.845,60.775,60.775,283600000.0
2008-12-09 07:24:00,60.775,60.785,60.705,60.705,593000000.0
2008-12-09 07:25:00,60.705,60.705,60.65,60.68,482100000.0
2008-12-09 07:26:00,60.68,60.69,60.66,60.67,205800000.0
2008-12-09 07:27:00,60.67,60.68,60.605,60.605,276000000.0
2008-12-09 07:28:00,60.61,60.61,60.525,60.53,357999997.0
2008-12-09 07:29:00,60.53,60.58,60.53,60.57,307400000.0
2008-12-09 07:30:00,60.57,60.6,60.55,60.56,251800001.0
2008-12-09 07:31:00,60.57,60.59,60.555,60.585,193200000.0
2008-12-09 07:32:00,60.6,60.605,60.585,60.605,103800000.0
2008-12-09 07:33:00,60.605,60.64,60.605,60.625,140400000.0
2008-12-09 07:34:00,60.625,60.655,60.615,60.625,71300000.0
2008-12-09 07:35:00,60.615,60.65,60.605,60.65,79800000.0
2008-12-09 07:36:00,60.64,60.645,60.625,60.625,42800000.0
2008-12-09 07:37:00,60.625,60.645,60.625,60.635,34600000.0
2008-12-09 07:38:00,60.635,60.655,60.635,60.65,61400000.0
2008-12-09 07:39:00,60.655,60.655,60.635,60.65,97600000.0
2008-12-09 07:40:00,60.655,60.655,60.545,60.55,322200000.0
2008-12-09 07:41:00,60.55,60.57,60.525,60.53,186800000.0
2008-12-09 07:42:00,60.53,60.53,60.515,60.525,397999998.0
2008-12-09 07:43:00,60.525,60.545,60.525,60.545,200400000.0
2008-12-09 07:44:00,60.545,60.55,60.52,60.535,313600000.0
2008-12-09 07:45:00,60.53,60.54,60.53,60.535,19800000.0
2008-12-09 07:46:00,60.535,60.57,60.535,60.555,117300000.0
2008-12-09 07:47:00,60.555,60.59,60.555,60.555,431399998.0
2008-12-09 07:48:00,60.56,60.585,60.545,60.545,177799998.0
2008-12-09 07:49:00,60.545,60.55,60.535,60.535,42000000.0
2008-12-09 07:50:00,60.545,60.56,60.54,60.555,71200000.0
2008-12-09 07:51:00,60.565,60.59,60.565,60.58,40800000.0
2008-12-09 07:52:00,60.58,60.585,60.555,60.585,123600001.0
2008-12-09 07:53:00,60.59,60.59,60.545,60.55,611599993.0
2008-12-09 07:54:00,60.55,60.555,60.535,60.545,288600001.0
2008-12-09 07:55:00,60.55,60.565,60.535,60.565,131600000.0
2008-12-09 07:56:00,60.565,60.57,60.55,60.55,166800000.0
2008-12-09 07:57:00,60.55,60.55,60.515,60.54,196600000.0
2008-12-09 07:58:00,60.535,60.6,60.53,60.57,216000000.0
2008-12-09 07:59:00,60.57,60.69,60.57,60.685,229200000.0
2008-12-09 08:00:00,60.685,60.685,60.635,60.65,216100000.0
2008-12-09 08:01:00,60.645,60.66,60.625,60.645,180500000.0
2008-12-09 08:02:00,60.64,60.65,60.63,60.64,117000000.0
2008-12-09 08:03:00,60.635,60.67,60.635,60.67,106600000.0
2008-12-09 08:04:00,60.675,60.69,60.65,60.685,82600000.0
2008-12-09 08:05:00,60.68,60.735,60.665,60.71,86200000.0
2008-12-09 08:06:00,60.72,60.73,60.705,60.71,90000000.0
2008-12-09 08:07:00,60.71,60.76,60.68,60.76,154800000.0
2008-12-09 08:08:00,60.765,60.765,60.74,60.75,48600000.0
2008-12-09 08:09:00,60.75,60.755,60.72,60.72,67500000.0
2008-12-09 08:10:00,60.725,60.73,60.71,60.725,119000000.0
2008-12-09 08:11:00,60.725,60.755,60.725,60.75,155800000.0
2008-12-09 08:12:00,60.745,60.755,60.74,60.755,51400000.0
2008-12-09 08:13:00,60.755,60.78,60.75,60.755,101900000.0
2008-12-09 08:14:00,60.755,60.755,60.73,60.73,52600000.0
2008-12-09 08:15:00,60.735,60.745,60.72,60.725,294800000.0
2008-12-09 08:16:00,60.725,60.75,60.69,60.75,266399999.0
2008-12-09 08:17:00,60.755,60.76,60.725,60.74,51200000.0
2008-12-09 08:18:00,60.74,60.745,60.725,60.745,68600000.0
2008-12-09 08:19:00,60.745,60.765,60.745,60.755,55600000.0
2008-12-09 08:20:00,60.755,60.755,60.735,60.74,18000000.0
2008-12-09 08:21:00,60.74,60.75,60.74,60.75,37800000.0
2008-12-09 08:22:00,60.75,60.755,60.75,60.75,16200000.0
2008-12-09 08:23:00,60.75,60.76,60.75,60.755,16200000.0
2008-12-09 08:24:00,60.755,60.755,60.74,60.745,16200000.0
2008-12-09 08:25:00,60.745,60.745,60.685,60.7,142200000.0
2008-12-09 08:26:00,60.7,60.725,60.685,60.71,181600000.0
2008-12-09 08:27:00,60.71,60.725,60.7,60.725,54200000.0
2008-12-09 08:28:00,60.725,60.725,60.715,60.715,34800000.0
2008-12-09 08:29:00,60.715,60.725,60.715,60.72,36600000.0
2008-12-09 08:30:00,60.72,60.72,60.71,60.72,41600000.0
2008-12-09 08:31:00,60.725,60.735,60.72,60.72,45200000.0
2008-12-09 08:32:00,60.72,60.74,60.72,60.74,37200000.0
2008-12-09 08:33:00,60.735,60.745,60.73,60.735,41400000.0
2008-12-09 08:34:00,60.74,60.75,60.73,60.73,27000000.0
2008-12-09 08:35:00,60.735,60.735,60.69,60.72,60000000.0
2008-12-09 08:36:00,60.72,60.725,60.71,60.725,79400000.0
2008-12-09 08:37:00,60.72,60.725,60.695,60.7,59600000.0
2008-12-09 08:38:00,60.705,60.715,60.7,60.715,28400000.0
2008-12-09 08:39:00,60.725,60.76,60.715,60.73,208900000.0
2008-12-09 08:40:00,60.725,60.77,60.725,60.765,119000000.0
2008-12-09 08:41:00,60.77,60.775,60.75,60.75,95800000.0
2008-12-09 08:42:00,60.75,60.76,60.745,60.75,52200000.0
2008-12-09 08:43:00,60.745,60.75,60.735,60.75,59400000.0
2008-12-09 08:44:00,60.75,60.76,60.745,60.755,23400000.0
2008-12-09 08:45:00,60.75,60.755,60.72,60.74,72000000.0
2008-12-09 08:46:00,60.74,60.755,60.73,60.755,64800000.0
2008-12-09 08:47:00,60.76,60.77,60.75,60.75,36000000.0
2008-12-09 08:48:00,60.755,60.755,60.755,60.755,9000000.0
2008-12-09 08:49:00,60.765,60.785,60.745,60.785,54800000.0
2008-12-09 08:50:00,60.78,60.835,60.725,60.745,265000001.0
2008-12-09 08:51:00,60.75,60.78,60.745,60.775,62800000.0
2008-12-09 08:52:00,60.775,60.8,60.775,60.795,25200000.0
2008-12-09 08:53:00,60.8,60.835,60.8,60.825,34200000.0
2008-12-09 08:54:00,60.83,60.88,60.825,60.865,67700000.0
2008-12-09 08:55:00,60.86,60.875,60.805,60.85,130700000.0
2008-12-09 08:56:00,60.85,60.85,60.76,60.785,160299998.0
2008-12-09 08:57:00,60.785,60.8,60.775,60.79,60599999.0
2008-12-09 08:58:00,60.795,60.795,60.77,60.785,58400000.0
2008-12-09 08:59:00,60.785,60.805,60.75,60.785,193600000.0
2008-12-09 09:00:00,60.78,60.78,60.75,60.76,98600000.0
2008-12-09 09:01:00,60.76,60.765,60.72,60.72,54000000.0
2008-12-09 09:02:00,60.735,60.735,60.69,60.72,91000000.0
2008-12-09 09:03:00,60.715,60.73,60.69,60.71,188600000.0
2008-12-09 09:04:00,60.715,60.725,60.695,60.7,105400000.0
2008-12-09 09:05:00,60.705,60.725,60.7,60.7,69800000.0
2008-12-09 09:06:00,60.725,60.725,60.7,60.715,67199999.0
2008-12-09 09:07:00,60.71,60.715,60.71,60.715,10800000.0
2008-12-09 09:08:00,60.71,60.725,60.7,60.7,100000000.0
2008-12-09 09:09:00,60.71,60.71,60.69,60.695,90600000.0
2008-12-09 09:10:00,60.7,60.7,60.665,60.675,132200000.0
2008-12-09 09:11:00,60.675,60.695,60.67,60.67,210399999.0
2008-12-09 09:12:00,60.67,60.705,60.665,60.7,197400000.0
2008-12-09 09:13:00,60.705,60.715,60.69,60.695,352200000.0
2008-12-09 09:14:00,60.69,60.69,60.67,60.67,112999999.0
2008-12-09 09:15:00,60.665,60.675,60.66,60.675,220200000.0
2008-12-09 09:16:00,60.675,60.715,60.675,60.715,86600000.0
2008-12-09 09:17:00,60.72,60.72,60.67,60.685,191600001.0
2008-12-09 09:18:00,60.685,60.685,60.67,60.67,69600000.0
2008-12-09 09:19:00,60.665,60.725,60.665,60.72,114600000.0
2008-12-09 09:20:00,60.725,60.8,60.715,60.77,280200001.0
2008-12-09 09:21:00,60.77,60.775,60.76,60.76,50800000.0
2008-12-09 09:22:00,60.735,60.74,60.72,60.72,97800001.0
2008-12-09 09:23:00,60.715,60.715,60.705,60.71,47000000.0
2008-12-09 09:24:00,60.72,60.72,60.71,60.71,51200000.0
2008-12-09 09:25:00,60.715,60.72,60.71,60.71,68600000.0
2008-12-09 09:26:00,60.725,60.73,60.72,60.725,26000000.0
2008-12-09 09:27:00,60.72,60.725,60.72,60.72,18400000.0
2008-12-09 09:28:00,60.72,60.72,60.685,60.685,56000000.0
2008-12-09 09:29:00,60.685,60.695,60.685,60.685,104600000.0
2008-12-09 09:30:00,60.68,60.695,60.67,60.685,146600000.0
2008-12-09 09:31:00,60.68,60.7,60.68,60.69,303000000.0
2008-12-09 09:32:00,60.69,60.7,60.685,60.695,117000000.0
2008-12-09 09:33:00,60.695,60.71,60.67,60.68,163000000.0
2008-12-09 09:34:00,60.675,60.675,60.665,60.675,101800000.0
2008-12-09 09:35:00,60.675,60.68,60.65,60.65,93800000.0
2008-12-09 09:36:00,60.65,60.65,60.555,60.56,143200000.0
2008-12-09 09:37:00,60.56,60.6,60.55,60.595,226200000.0
2008-12-09 09:38:00,60.6,60.615,60.57,60.575,149600000.0
2008-12-09 09:39:00,60.57,60.6,60.54,60.6,138600000.0
2008-12-09 09:40:00,60.605,60.64,60.6,60.64,223400000.0
2008-12-09 09:41:00,60.64,60.68,60.615,60.675,224600000.0
2008-12-09 09:42:00,60.69,60.72,60.64,60.64,256400000.0
2008-12-09 09:43:00,60.64,60.645,60.61,60.645,148000000.0
2008-12-09 09:44:00,60.645,60.65,60.615,60.615,157600000.0
2008-12-09 09:45:00,60.61,60.615,60.555,60.555,185000000.0
2008-12-09 09:46:00,60.55,60.575,60.53,60.55,359500000.0
2008-12-09 09:47:00,60.545,60.56,60.54,60.56,152300000.0
2008-12-09 09:48:00,60.555,60.57,60.555,60.57,152000000.0
2008-12-09 09:49:00,60.575,60.585,60.565,60.58,136800000.0
2008-12-09 09:50:00,60.585,60.63,60.58,60.62,216600000.0
2008-12-09 09:51:00,60.62,60.62,60.585,60.605,267400000.0
2008-12-09 09:52:00,60.6,60.615,60.595,60.615,109400000.0
2008-12-09 09:53:00,60.62,60.645,60.61,60.615,141200000.0
2008-12-09 09:54:00,60.61,60.61,60.505,60.54,204200000.0
2008-12-09 09:55:00,60.545,60.595,60.54,60.595,102400000.0
2008-12-09 09:56:00,60.595,60.595,60.58,60.59,64400000.0
2008-12-09 09:57:00,60.59,60.6,60.59,60.595,63400000.0
2008-12-09 09:58:00,60.59,60.59,60.57,60.57,62600000.0
2008-12-09 09:59:00,60.575,60.585,60.565,60.58,55200000.0
2008-12-09 10:00:00,60.58,60.605,60.55,60.595,224500000.0
2008-12-09 10:01:00,60.585,60.59,60.53,60.545,168400000.0
2008-12-09 10:02:00,60.545,60.61,60.545,60.6,151000000.0
2008-12-09 10:03:00,60.61,60.66,60.61,60.625,77400000.0
2008-12-09 10:04:00,60.635,60.685,60.635,60.675,52800000.0
2008-12-09 10:05:00,60.68,60.68,60.61,60.635,131400000.0
2008-12-09 10:06:00,60.64,60.645,60.575,60.575,154600000.0
2008-12-09 10:07:00,60.57,60.57,60.51,60.515,247300000.0
2008-12-09 10:08:00,60.51,60.515,60.49,60.505,184200000.0
2008-12-09 10:09:00,60.505,60.505,60.505,60.505,56800000.0
2008-12-09 10:10:00,60.51,60.51,60.465,60.465,269400000.0
2008-12-09 10:11:00,60.465,60.465,60.31,60.315,357800000.0
2008-12-09 10:12:00,60.315,60.34,60.28,60.325,391200000.0
2008-12-09 10:13:00,60.32,60.36,60.31,60.345,277400000.0
2008-12-09 10:14:00,60.35,60.355,60.25,60.26,466000000.0
2008-12-09 10:15:00,60.265,60.27,60.195,60.205,422399999.0
2008-12-09 10:16:00,60.23,60.24,60.16,60.18,348600000.0
2008-12-09 10:17:00,60.175,60.205,60.17,60.175,360400000.0
2008-12-09 10:18:00,60.18,60.205,60.175,60.2,182200000.0
2008-12-09 10:19:00,60.2,60.2,60.08,60.1,481800000.0
2008-12-09 10:20:00,60.1,60.14,60.065,60.14,272800000.0
2008-12-09 10:21:00,60.14,60.205,60.14,60.17,304000000.0
2008-12-09 10:22:00,60.17,60.21,60.165,60.19,303800000.0
2008-12-09 10:23:00,60.19,60.2,60.17,60.17,259600000.0
2008-12-09 10:24:00,60.17,60.195,60.145,60.15,284600000.0
2008-12-09 10:25:00,60.145,60.16,60.13,60.13,350400000.0
2008-12-09 10:26:00,60.135,60.155,60.115,60.13,297200000.0
2008-12-09 10:27:00,60.125,60.17,60.115,60.14,146200000.0
2008-12-09 10:28:00,60.14,60.17,60.13,60.13,195200000.0
2008-12-09 10:29:00,60.12,60.135,60.08,60.09,196200000.0
2008-12-09 10:30:00,60.08,60.08,60.05,60.065,240400000.0
2008-12-09 10:31:00,60.065,60.075,60.045,60.065,197800000.0
2008-12-09 10:32:00,60.065,60.07,60.055,60.06,167600000.0
2008-12-09 10:33:00,60.06,60.09,60.035,60.07,199200000.0
2008-12-09 10:34:00,60.07,60.085,60.055,60.06,369800000.0
2008-12-09 10:35:00,60.06,60.06,59.93,59.93,466200000.0
2008-12-09 10:36:00,59.935,59.96,59.92,59.925,494000000.0
2008-12-09 10:37:00,59.925,59.99,59.925,59.98,274800000.0
2008-12-09 10:38:00,59.98,60.0,59.965,59.98,316600000.0
2008-12-09 10:39:00,59.985,60.0,59.97,59.99,276800000.0
2008-12-09 10:40:00,59.99,60.11,59.99,60.095,570400000.0
2008-12-09 10:41:00,60.09,60.155,60.09,60.14,474600000.0
2008-12-09 10:42:00,60.135,60.175,60.125,60.155,287600000.0
2008-12-09 10:43:00,60.155,60.21,60.1,60.2,367000000.0
2008-12-09 10:44:00,60.2,60.235,60.17,60.235,198000000.0
2008-12-09 10:45:00,60.245,60.25,60.19,60.245,213200000.0
2008-12-09 10:46:00,60.25,60.315,60.235,60.285,451000000.0
2008-12-09 10:47:00,60.28,60.36,60.275,60.31,656000000.0
2008-12-09 10:48:00,60.32,60.32,60.265,60.3,517200000.0
2008-12-09 10:49:00,60.3,60.315,60.29,60.305,306800000.0
2008-12-09 10:50:00,60.31,60.315,60.285,60.29,264000000.0
2008-12-09 10:51:00,60.29,60.35,60.275,60.34,210600000.0
2008-12-09 10:52:00,60.335,60.355,60.32,60.355,133200000.0
2008-12-09 10:53:00,60.365,60.37,60.345,60.37,118400000.0
2008-12-09 10:54:00,60.365,60.375,60.355,60.355,108800000.0
2008-12-09 10:55:00,60.345,60.39,60.34,60.37,229400000.0
2008-12-09 10:56:00,60.36,60.385,60.325,60.325,410900000.0
2008-12-09 10:57:00,60.325,60.33,60.255,60.285,456000000.0
2008-12-09 10:58:00,60.28,60.28,60.235,60.255,262800000.0
2008-12-09 10:59:00,60.265,60.29,60.265,60.27,321400000.0
2008-12-09 11:00:00,60.27,60.29,60.26,60.285,250600000.0
2008-12-09 11:01:00,60.285,60.3,60.26,60.29,291600000.0
2008-12-09 11:02:00,60.3,60.32,60.3,60.32,45200000.0
2008-12-09 11:03:00,60.32,60.335,60.32,60.33,126000000.0
2008-12-09 11:04:00,60.33,60.42,60.33,60.42,305800000.0
2008-12-09 11:05:00,60.415,60.415,60.39,60.395,204400000.0
2008-12-09 11:06:00,60.4,60.465,60.395,60.44,565400000.0
2008-12-09 11:07:00,60.44,60.495,60.42,60.48,579400000.0
2008-12-09 11:08:00,60.48,60.48,60.41,60.43,394200000.0
2008-12-09 11:09:00,60.435,60.44,60.36,60.385,229600000.0
2008-12-09 11:10:00,60.385,60.4,60.32,60.335,474800000.0
2008-12-09 11:11:00,60.34,60.34,60.3,60.3,283200000.0
2008-12-09 11:12:00,60.295,60.305,60.255,60.295,423800000.0
2008-12-09 11:13:00,60.295,60.32,60.29,60.31,223600000.0
2008-12-09 11:14:00,60.31,60.31,60.27,60.3,360400001.0
2008-12-09 11:15:00,60.295,60.3,60.26,60.275,300400000.0
2008-12-09 11:16:00,60.27,60.28,60.265,60.275,213800000.0
2008-12-09 11:17:00,60.275,60.355,60.275,60.34,167400000.0
2008-12-09 11:18:00,60.34,60.34,60.275,60.325,193800000.0
2008-12-09 11:19:00,60.315,60.35,60.28,60.35,172300000.0
2008-12-09 11:20:00,60.345,60.38,60.3,60.34,304200000.0
2008-12-09 11:21:00,60.345,60.35,60.31,60.34,84900000.0
2008-12-09 11:22:00,60.34,60.405,60.335,60.385,147000000.0
2008-12-09 11:23:00,60.365,60.39,60.335,60.335,229000000.0
2008-12-09 11:24:00,60.34,60.39,60.305,60.39,309800000.0
2008-12-09 11:25:00,60.385,60.42,60.345,60.405,235700000.0
2008-12-09 11:26:00,60.405,60.41,60.37,60.39,427000000.0
2008-12-09 11:27:00,60.39,60.43,60.38,60.395,437200000.0
2008-12-09 11:28:00,60.4,60.44,60.4,60.415,346400000.0
2008-12-09 11:29:00,60.415,60.425,60.375,60.375,169000000.0
2008-12-09 11:30:00,60.385,60.405,60.37,60.39,243600000.0
2008-12-09 11:31:00,60.39,60.4,60.36,60.38,262000000.0
2008-12-09 11:32:00,60.38,60.45,60.375,60.44,231200000.0
2008-12-09 11:33:00,60.445,60.535,60.445,60.515,561000000.0
2008-12-09 11:34:00,60.51,60.515,60.475,60.475,325000000.0
2008-12-09 11:35:00,60.475,60.485,60.455,60.48,292400000.0
2008-12-09 11:36:00,60.475,60.52,60.465,60.5,363400000.0
2008-12-09 11:37:00,60.5,60.525,60.475,60.51,294400000.0
2008-12-09 11:38:00,60.525,60.525,60.465,60.495,460600000.0
2008-12-09 11:39:00,60.495,60.495,60.47,60.47,313000000.0
2008-12-09 11:40:00,60.48,60.505,60.44,60.46,261000000.0
2008-12-09 11:41:00,60.465,60.465,60.445,60.45,200400000.0
2008-12-09 11:42:00,60.45,60.465,60.445,60.46,272000000.0
2008-12-09 11:43:00,60.455,60.455,60.445,60.45,100800000.0
2008-12-09 11:44:00,60.45,60.455,60.415,60.415,214400000.0
2008-12-09 11:45:00,60.41,60.455,60.41,60.42,404400000.0
2008-12-09 11:46:00,60.43,60.46,60.42,60.435,344999999.0
2008-12-09 11:47:00,60.43,60.43,60.405,60.41,182400000.0
2008-12-09 11:48:00,60.415,60.415,60.4,60.415,105000000.0
2008-12-09 11:49:00,60.415,60.43,60.41,60.415,29000000.0
2008-12-09 11:50:00,60.41,60.415,60.405,60.415,76600000.0
2008-12-09 11:51:00,60.425,60.46,60.42,60.445,73200000.0
2008-12-09 11:52:00,60.445,60.465,60.44,60.455,117000000.0
2008-12-09 11:53:00,60.455,60.465,60.45,60.46,66400000.0
2008-12-09 11:54:00,60.455,60.475,60.445,60.47,91400000.0
2008-12-09 11:55:00,60.475,60.49,60.445,60.445,106400000.0
2008-12-09 11:56:00,60.445,60.47,60.435,60.445,204800000.0
2008-12-09 11:57:00,60.445,60.46,60.435,60.44,129200000.0
2008-12-09 11:58:00,60.44,60.465,60.435,60.44,187800000.0
2008-12-09 11:59:00,60.435,60.435,60.4,60.415,139800000.0
2008-12-09 12:00:00,60.42,60.495,60.42,60.495,165200000.0
2008-12-09 12:01:00,60.495,60.5,60.465,60.485,88200000.0
2008-12-09 12:02:00,60.48,60.555,60.48,60.555,215000000.0
2008-12-09 12:03:00,60.56,60.6,60.52,60.52,282400000.0
2008-12-09 12:04:00,60.515,60.55,60.51,60.53,279400000.0
2008-12-09 12:05:00,60.53,60.54,60.51,60.51,167800000.0
2008-12-09 12:06:00,60.51,60.525,60.51,60.515,66400000.0
2008-12-09 12:07:00,60.52,60.535,60.51,60.515,114400000.0
2008-12-09 12:08:00,60.515,60.515,60.455,60.49,173600000.0
2008-12-09 12:09:00,60.49,60.495,60.425,60.425,150000000.0
2008-12-09 12:10:00,60.435,60.475,60.415,60.475,151800000.0
2008-12-09 12:11:00,60.48,60.5,60.46,60.49,126200000.0
2008-12-09 12:12:00,60.49,60.5,60.455,60.455,66200000.0
2008-12-09 12:13:00,60.44,60.48,60.435,60.46,87000000.0
2008-12-09 12:14:00,60.46,60.465,60.435,60.445,220400000.0
2008-12-09 12:15:00,60.44,60.45,60.435,60.45,190200000.0
2008-12-09 12:16:00,60.45,60.47,60.45,60.45,100000000.0
2008-12-09 12:17:00,60.45,60.47,60.45,60.465,53800000.0
2008-12-09 12:18:00,60.47,60.48,60.465,60.48,76200000.0
2008-12-09 12:19:00,60.49,60.565,60.49,60.565,331200000.0
2008-12-09 12:20:00,60.565,60.6,60.555,60.575,164000000.0
2008-12-09 12:21:00,60.57,60.6,60.57,60.6,75200000.0
2008-12-09 12:22:00,60.6,60.6,60.565,60.585,140600000.0
2008-12-09 12:23:00,60.585,60.605,60.58,60.605,51600000.0
2008-12-09 12:24:00,60.605,60.62,60.605,60.615,45000000.0
2008-12-09 12:25:00,60.62,60.655,60.61,60.655,202800000.0
2008-12-09 12:26:00,60.65,60.66,60.635,60.65,275600000.0
2008-12-09 12:27:00,60.65,60.655,60.64,60.64,61400000.0
2008-12-09 12:28:00,60.64,60.67,60.63,60.65,146400000.0
2008-12-09 12:29:00,60.65,60.65,60.645,60.645,14200000.0
2008-12-09 12:30:00,60.645,60.67,60.625,60.67,181400000.0
2008-12-09 12:31:00,60.67,60.68,60.66,60.67,252400000.0
2008-12-09 12:32:00,60.67,60.72,60.67,60.705,99000000.0
2008-12-09 12:33:00,60.705,60.75,60.685,60.74,192900000.0
2008-12-09 12:34:00,60.735,60.75,60.685,60.695,240200000.0
2008-12-09 12:35:00,60.7,60.705,60.675,60.675,74600000.0
2008-12-09 12:36:00,60.675,60.685,60.62,60.645,185000000.0
2008-12-09 12:37:00,60.645,60.65,60.605,60.62,202800000.0
2008-12-09 12:38:00,60.625,60.625,60.54,60.565,287000000.0
2008-12-09 12:39:00,60.585,60.6,60.56,60.57,344600000.0
2008-12-09 12:40:00,60.57,60.595,60.57,60.595,155400000.0
2008-12-09 12:41:00,60.595,60.605,60.575,60.575,176000000.0
2008-12-09 12:42:00,60.575,60.6,60.545,60.545,249200000.0
2008-12-09 12:43:00,60.55,60.58,60.55,60.57,147600000.0
2008-12-09 12:44:00,60.57,60.64,60.57,60.625,255000000.0
2008-12-09 12:45:00,60.62,60.64,60.585,60.595,155500000.0
2008-12-09 12:46:00,60.595,60.695,60.595,60.695,220400000.0
2008-12-09 12:47:00,60.695,60.705,60.68,60.705,199200000.0
2008-12-09 12:48:00,60.705,60.77,60.69,60.77,274400000.0
2008-12-09 12:49:00,60.765,60.765,60.75,60.755,183800000.0
2008-12-09 12:50:00,60.755,60.77,60.755,60.765,23400000.0
2008-12-09 12:51:00,60.765,60.85,60.765,60.825,319600000.0
2008-12-09 12:52:00,60.825,60.85,60.79,60.79,355000000.0
2008-12-09 12:53:00,60.79,60.825,60.775,60.82,308200000.0
2008-12-09 12:54:00,60.815,60.82,60.785,60.785,170400000.0
2008-12-09 12:55:00,60.79,60.81,60.76,60.77,327400000.0
2008-12-09 12:56:00,60.765,60.8,60.765,60.795,320600000.0
2008-12-09 12:57:00,60.795,60.795,60.71,60.735,401600000.0
2008-12-09 12:58:00,60.735,60.805,60.725,60.795,396200000.0
2008-12-09 12:59:00,60.8,60.815,60.76,60.78,498000000.0
2008-12-09 13:00:00,60.775,60.8,60.735,60.795,477000000.0
2008-12-09 13:01:00,60.795,60.83,60.785,60.81,518999999.0
2008-12-09 13:02:00,60.81,60.835,60.755,60.765,222800000.0
2008-12-09 13:03:00,60.77,60.845,60.755,60.835,66000000.0
2008-12-09 13:04:00,60.835,60.87,60.8,60.845,217200000.0
2008-12-09 13:05:00,60.835,60.835,60.78,60.785,91800000.0
2008-12-09 13:06:00,60.785,60.795,60.705,60.725,347200000.0
2008-12-09 13:07:00,60.72,60.755,60.71,60.74,289400000.0
2008-12-09 13:08:00,60.745,60.75,60.73,60.745,153000000.0
2008-12-09 13:09:00,60.745,60.8,60.745,60.79,109600000.0
2008-12-09 13:10:00,60.79,60.8,60.74,60.765,200000000.0
2008-12-09 13:11:00,60.76,60.78,60.76,60.775,109600000.0
2008-12-09 13:12:00,60.775,60.775,60.715,60.715,163400000.0
2008-12-09 13:13:00,60.715,60.745,60.68,60.725,261200000.0
2008-12-09 13:14:00,60.725,60.735,60.65,60.66,245200000.0
2008-12-09 13:15:00,60.655,60.685,60.65,60.665,213200000.0
2008-12-09 13:16:00,60.66,60.675,60.635,60.64,202400000.0
2008-12-09 13:17:00,60.65,60.71,60.65,60.685,132600000.0
2008-12-09 13:18:00,60.68,60.715,60.68,60.71,104600000.0
2008-12-09 13:19:00,60.71,60.71,60.685,60.685,107600000.0
2008-12-09 13:20:00,60.69,60.695,60.665,60.68,83400000.0
2008-12-09 13:21:00,60.68,60.74,60.68,60.695,131200000.0
2008-12-09 13:22:00,60.69,60.715,60.675,60.68,109600000.0
2008-12-09 13:23:00,60.68,60.77,60.67,60.745,283200000.0
2008-12-09 13:24:00,60.74,60.8,60.73,60.79,281800000.0
2008-12-09 13:25:00,60.785,60.785,60.73,60.73,192000000.0
2008-12-09 13:26:00,60.725,60.735,60.71,60.73,210400000.0
2008-12-09 13:27:00,60.735,60.765,60.725,60.725,121400000.0
2008-12-09 13:28:00,60.72,60.735,60.71,60.725,72400000.0
2008-12-09 13:29:00,60.72,60.72,60.69,60.695,90200000.0
2008-12-09 13:30:00,60.705,60.72,60.695,60.715,74800000.0
2008-12-09 13:31:00,60.715,60.735,60.7,60.735,143000000.0
2008-12-09 13:32:00,60.74,60.82,60.72,60.795,188400000.0
2008-12-09 13:33:00,60.795,60.805,60.785,60.8,70400000.0
2008-12-09 13:34:00,60.8,60.8,60.78,60.78,62200000.0
2008-12-09 13:35:00,60.78,60.78,60.75,60.755,59600000.0
2008-12-09 13:36:00,60.75,60.75,60.7,60.705,94000000.0
2008-12-09 13:37:00,60.715,60.74,60.715,60.74,36000000.0
2008-12-09 13:38:00,60.735,60.775,60.735,60.76,135600000.0
2008-12-09 13:39:00,60.76,60.775,60.75,60.755,100800000.0
2008-12-09 13:40:00,60.755,60.76,60.75,60.75,40200000.0
2008-12-09 13:41:00,60.75,60.775,60.71,60.77,404800000.0
2008-12-09 13:42:00,60.77,60.78,60.76,60.77,109000000.0
2008-12-09 13:43:00,60.77,60.77,60.76,60.765,63200000.0
2008-12-09 13:44:00,60.77,60.775,60.755,60.755,77600000.0
2008-12-09 13:45:00,60.75,60.75,60.73,60.74,158200000.0
2008-12-09 13:46:00,60.745,60.755,60.725,60.725,198200000.0
2008-12-09 13:47:00,60.73,60.73,60.725,60.73,21400000.0
2008-12-09 13:48:00,60.73,60.73,60.725,60.725,59400000.0
2008-12-09 13:49:00,60.72,60.745,60.715,60.745,100400000.0
2008-12-09 13:50:00,60.75,60.82,60.75,60.785,190400000.0
2008-12-09 13:51:00,60.8,60.8,60.76,60.76,49200000.0
2008-12-09 13:52:00,60.755,60.77,60.735,60.735,79800000.0
2008-12-09 13:53:00,60.735,60.74,60.715,60.725,57600000.0
2008-12-09 13:54:00,60.725,60.725,60.69,60.72,278000000.0
2008-12-09 13:55:00,60.72,60.755,60.705,60.705,169600000.0
2008-12-09 13:56:00,60.7,60.71,60.69,60.705,25600000.0
2008-12-09 13:57:00,60.705,60.73,60.705,60.715,71400000.0
2008-12-09 13:58:00,60.71,60.73,60.71,60.71,62600000.0
2008-12-09 13:59:00,60.71,60.71,60.68,60.695,81600000.0
2008-12-09 14:00:00,60.685,60.71,60.685,60.69,88800000.0
2008-12-09 14:01:00,60.685,60.71,60.68,60.68,167000000.0
2008-12-09 14:02:00,60.685,60.7,60.685,60.7,56600000.0
2008-12-09 14:03:00,60.695,60.73,60.685,60.69,136400000.0
2008-12-09 14:04:00,60.69,60.695,60.68,60.69,52600000.0
2008-12-09 14:05:00,60.69,60.705,60.68,60.705,69400000.0
2008-12-09 14:06:00,60.71,60.725,60.69,60.725,68800000.0
2008-12-09 14:07:00,60.72,60.77,60.715,60.77,159400000.0
2008-12-09 14:08:00,60.765,60.77,60.76,60.77,80800000.0
2008-12-09 14:09:00,60.77,60.845,60.77,60.815,123200000.0
2008-12-09 14:10:00,60.81,60.81,60.74,60.74,100200000.0
2008-12-09 14:11:00,60.735,60.74,60.68,60.68,109200000.0
2008-12-09 14:12:00,60.695,60.715,60.695,60.705,130800000.0
2008-12-09 14:13:00,60.705,60.72,60.705,60.71,47400000.0
2008-12-09 14:14:00,60.705,60.73,60.705,60.72,69000000.0
2008-12-09 14:15:00,60.705,60.71,60.69,60.705,32400000.0
2008-12-09 14:16:00,60.705,60.71,60.695,60.695,33400000.0
2008-12-09 14:17:00,60.695,60.695,60.665,60.675,25800000.0
2008-12-09 14:18:00,60.675,60.685,60.67,60.67,39600000.0
2008-12-09 14:19:00,60.67,60.685,60.665,60.675,88200000.0
2008-12-09 14:20:00,60.675,60.695,60.665,60.675,74200000.0
2008-12-09 14:21:00,60.675,60.685,60.655,60.655,70600000.0
2008-12-09 14:22:00,60.655,60.68,60.655,60.66,64200000.0
2008-12-09 14:23:00,60.66,60.665,60.65,60.65,38600000.0
2008-12-09 14:24:00,60.655,60.67,60.645,60.67,87400000.0
2008-12-09 14:25:00,60.67,60.685,60.665,60.685,33800000.0
2008-12-09 14:26:00,60.68,60.68,60.64,60.64,42400000.0
2008-12-09 14:27:00,60.635,60.665,60.63,60.64,161800000.0
2008-12-09 14:28:00,60.64,60.66,60.63,60.64,120800000.0
2008-12-09 14:29:00,60.635,60.655,60.625,60.625,104600000.0
2008-12-09 14:30:00,60.625,60.64,60.615,60.615,111400000.0
2008-12-09 14:31:00,60.61,60.63,60.605,60.63,68000000.0
2008-12-09 14:32:00,60.645,60.645,60.595,60.61,121400000.0
2008-12-09 14:33:00,60.61,60.62,60.55,60.58,360600000.0
2008-12-09 14:34:00,60.585,60.585,60.545,60.545,253000000.0
2008-12-09 14:35:00,60.545,60.63,60.545,60.625,191600000.0
2008-12-09 14:36:00,60.625,60.64,60.615,60.615,176800000.0
2008-12-09 14:37:00,60.625,60.65,60.62,60.63,201400000.0
2008-12-09 14:38:00,60.63,60.64,60.62,60.635,48000000.0
2008-12-09 14:39:00,60.635,60.66,60.635,60.65,31400000.0
2008-12-09 14:40:00,60.65,60.66,60.645,60.65,89400000.0
2008-12-09 14:41:00,60.665,60.69,60.645,60.645,93200000.0
2008-12-09 14:42:00,60.64,60.675,60.615,60.66,245200000.0
2008-12-09 14:43:00,60.655,60.685,60.64,60.64,261400000.0
2008-12-09 14:44:00,60.635,60.655,60.605,60.605,212600000.0
2008-12-09 14:45:00,60.605,60.62,60.595,60.615,190000000.0
2008-12-09 14:46:00,60.62,60.645,60.62,60.635,168400000.0
2008-12-09 14:47:00,60.64,60.64,60.635,60.635,29800000.0
2008-12-09 14:48:00,60.64,60.68,60.64,60.68,44000000.0
2008-12-09 14:49:00,60.7,60.705,60.7,60.705,36200000.0
2008-12-09 14:50:00,60.7,60.705,60.7,60.705,76800000.0
2008-12-09 14:51:00,60.7,60.71,60.695,60.71,58800000.0
2008-12-09 14:52:00,60.715,60.78,60.71,60.755,204200000.0
2008-12-09 14:53:00,60.755,60.76,60.725,60.73,106400000.0
2008-12-09 14:54:00,60.73,60.73,60.705,60.72,80600000.0
2008-12-09 14:55:00,60.715,60.785,60.715,60.77,98400000.0
2008-12-09 14:56:00,60.77,60.795,60.77,60.795,133200000.0
2008-12-09 14:57:00,60.795,60.795,60.765,60.78,190400000.0
2008-12-09 14:58:00,60.785,60.805,60.765,60.77,140000000.0
2008-12-09 14:59:00,60.77,60.78,60.74,60.74,356000000.0
2008-12-09 15:00:00,60.745,60.76,60.735,60.745,306400000.0
2008-12-09 15:01:00,60.735,60.75,60.685,60.69,189600000.0
2008-12-09 15:02:00,60.705,60.735,60.68,60.7,164200000.0
2008-12-09 15:03:00,60.695,60.7,60.69,60.7,93400000.0
2008-12-09 15:04:00,60.7,60.71,60.695,60.695,154600000.0
2008-12-09 15:05:00,60.7,60.73,60.69,60.73,168600000.0
2008-12-09 15:06:00,60.72,60.72,60.7,60.715,54800000.0
2008-12-09 15:07:00,60.715,60.715,60.685,60.7,42800000.0
2008-12-09 15:08:00,60.695,60.705,60.685,60.695,68400000.0
2008-12-09 15:09:00,60.695,60.715,60.685,60.705,142400000.0
2008-12-09 15:10:00,60.7,60.705,60.695,60.7,131600000.0
2008-12-09 15:11:00,60.695,60.73,60.675,60.705,173400000.0
2008-12-09 15:12:00,60.705,60.71,60.695,60.7,60200000.0
2008-12-09 15:13:00,60.705,60.72,60.7,60.72,69600000.0
2008-12-09 15:14:00,60.72,60.72,60.63,60.635,170600000.0
2008-12-09 15:15:00,60.635,60.65,60.595,60.625,153200000.0
2008-12-09 15:16:00,60.62,60.655,60.615,60.63,160600000.0
2008-12-09 15:17:00,60.635,60.705,60.625,60.64,209600000.0
2008-12-09 15:18:00,60.64,60.64,60.62,60.625,32400000.0
2008-12-09 15:19:00,60.625,60.625,60.59,60.61,59200000.0
2008-12-09 15:20:00,60.615,60.62,60.595,60.61,144000000.0
2008-12-09 15:21:00,60.605,60.61,60.57,60.605,174400000.0
2008-12-09 15:22:00,60.605,60.64,60.59,60.59,250600000.0
2008-12-09 15:23:00,60.595,60.595,60.56,60.565,205200000.0
2008-12-09 15:24:00,60.565,60.565,60.545,60.545,83600000.0
2008-12-09 15:25:00,60.545,60.55,60.49,60.495,277000000.0
2008-12-09 15:26:00,60.495,60.495,60.37,60.37,346400000.0
2008-12-09 15:27:00,60.375,60.445,60.355,60.42,297400000.0
2008-12-09 15:28:00,60.42,60.53,60.42,60.465,297000000.0
2008-12-09 15:29:00,60.455,60.495,60.44,60.46,331400000.0
2008-12-09 15:30:00,60.465,60.495,60.44,60.45,301400000.0
2008-12-09 15:31:00,60.46,60.46,60.405,60.44,220400000.0
2008-12-09 15:32:00,60.43,60.435,60.37,60.405,211800000.0
2008-12-09 15:33:00,60.41,60.505,60.405,60.475,203200000.0
2008-12-09 15:34:00,60.48,60.51,60.445,60.46,199200000.0
2008-12-09 15:35:00,60.45,60.465,60.445,60.46,89800000.0
2008-12-09 15:36:00,60.465,60.495,60.46,60.47,119400000.0
2008-12-09 15:37:00,60.47,60.555,60.465,60.55,195000000.0
2008-12-09 15:38:00,60.55,60.555,60.525,60.545,242000000.0
2008-12-09 15:39:00,60.54,60.57,60.5,60.545,259400000.0
2008-12-09 15:40:00,60.545,60.545,60.485,60.52,247000000.0
2008-12-09 15:41:00,60.52,60.53,60.485,60.485,238800000.0
2008-12-09 15:42:00,60.49,60.5,60.475,60.485,157200000.0
2008-12-09 15:43:00,60.5,60.505,60.485,60.485,106400000.0
2008-12-09 15:44:00,60.485,60.525,60.475,60.485,290600000.0
2008-12-09 15:45:00,60.495,60.59,60.495,60.58,388000000.0
2008-12-09 15:46:00,60.58,60.6,60.525,60.525,408800000.0
2008-12-09 15:47:00,60.525,60.59,60.515,60.59,154200000.0
2008-12-09 15:48:00,60.58,60.58,60.555,60.555,57800000.0
2008-12-09 15:49:00,60.555,60.565,60.52,60.52,142200000.0
2008-12-09 15:50:00,60.52,60.52,60.455,60.465,258600000.0
2008-12-09 15:51:00,60.465,60.47,60.435,60.455,331800000.0
2008-12-09 15:52:00,60.455,60.49,60.415,60.425,229400000.0
2008-12-09 15:53:00,60.425,60.45,60.415,60.445,155400000.0
2008-12-09 15:54:00,60.45,60.535,60.43,60.535,466800000.0
2008-12-09 15:55:00,60.535,60.54,60.505,60.505,129000000.0
2008-12-09 15:56:00,60.505,60.51,60.49,60.51,117600000.0
2008-12-09 15:57:00,60.51,60.51,60.49,60.5,73000000.0
2008-12-09 15:58:00,60.495,60.54,60.495,60.52,284200000.0
2008-12-09 15:59:00,60.52,60.53,60.515,60.515,87600000.0
2008-12-09 16:00:00,60.515,60.525,60.505,60.515,84000000.0
2008-12-09 16:01:00,60.51,60.515,60.4,60.4,133200000.0
2008-12-09 16:02:00,60.395,60.43,60.39,60.405,191800000.0
2008-12-09 16:03:00,60.4,60.43,60.4,60.43,77800000.0
2008-12-09 16:04:00,60.43,60.435,60.4,60.435,76400000.0
2008-12-09 16:05:00,60.435,60.435,60.375,60.375,102800000.0
2008-12-09 16:06:00,60.375,60.375,60.285,60.3,275200000.0
2008-12-09 16:07:00,60.3,60.335,60.295,60.31,249000000.0
2008-12-09 16:08:00,60.31,60.325,60.29,60.295,130200000.0
2008-12-09 16:09:00,60.295,60.31,60.25,60.255,439200000.0
2008-12-09 16:10:00,60.25,60.295,60.25,60.265,236000000.0
2008-12-09 16:11:00,60.27,60.305,60.25,60.265,463200000.0
2008-12-09 16:12:00,60.265,60.3,60.26,60.26,399800000.0
2008-12-09 16:13:00,60.265,60.27,60.23,60.265,353800000.0
2008-12-09 16:14:00,60.27,60.395,60.265,60.36,353600000.0
2008-12-09 16:15:00,60.365,60.435,60.36,60.415,232600000.0
2008-12-09 16:16:00,60.415,60.42,60.365,60.37,287000000.0
2008-12-09 16:17:00,60.375,60.405,60.365,60.365,159000000.0
2008-12-09 16:18:00,60.35,60.355,60.315,60.32,190000000.0
2008-12-09 16:19:00,60.315,60.355,60.305,60.31,366000000.0
2008-12-09 16:20:00,60.32,60.375,60.31,60.37,247800000.0
2008-12-09 16:21:00,60.375,60.435,60.36,60.435,272000000.0
2008-12-09 16:22:00,60.435,60.505,60.42,60.5,273200000.0
2008-12-09 16:23:00,60.5,60.545,60.48,60.535,325800000.0
2008-12-09 16:24:00,60.535,60.56,60.515,60.56,96800000.0
2008-12-09 16:25:00,60.555,60.57,60.53,60.555,96200000.0
2008-12-09 16:26:00,60.55,60.585,60.54,60.555,154800000.0
2008-12-09 16:27:00,60.55,60.55,60.525,60.53,267200000.0
2008-12-09 16:28:00,60.535,60.55,60.515,60.535,128600000.0
2008-12-09 16:29:00,60.53,60.53,60.51,60.515,114400000.0
2008-12-09 16:30:00,60.51,60.51,60.42,60.42,433400000.0
2008-12-09 16:31:00,60.415,60.455,60.41,60.435,324400000.0
2008-12-09 16:32:00,60.43,60.475,60.415,60.415,299800000.0
2008-12-09 16:33:00,60.415,60.51,60.41,60.5,136400000.0
2008-12-09 16:34:00,60.505,60.515,60.45,60.46,339300000.0
2008-12-09 16:35:00,60.46,60.485,60.455,60.47,361600000.0
2008-12-09 16:36:00,60.47,60.49,60.455,60.48,141200000.0
2008-12-09 16:37:00,60.48,60.58,60.475,60.57,235200000.0
2008-12-09 16:38:00,60.575,60.595,60.515,60.515,234500000.0
2008-12-09 16:39:00,60.515,60.56,60.435,60.44,445400000.0
2008-12-09 16:40:00,60.44,60.455,60.395,60.395,210400000.0
2008-12-09 16:41:00,60.395,60.4,60.345,60.37,468800000.0
2008-12-09 16:42:00,60.375,60.485,60.375,60.45,378800000.0
2008-12-09 16:43:00,60.45,60.45,60.415,60.435,200400000.0
2008-12-09 16:44:00,60.435,60.505,60.435,60.49,300600000.0
2008-12-09 16:45:00,60.49,60.515,60.455,60.515,202800000.0
2008-12-09 16:46:00,60.515,60.575,60.475,60.565,366400000.0
2008-12-09 16:47:00,60.565,60.58,60.53,60.535,201000000.0
2008-12-09 16:48:00,60.54,60.54,60.505,60.51,248400000.0
2008-12-09 16:49:00,60.5,60.51,60.46,60.46,188800000.0
2008-12-09 16:50:00,60.46,60.49,60.43,60.43,322600000.0
2008-12-09 16:51:00,60.435,60.525,60.375,60.425,460400000.0
2008-12-09 16:52:00,60.415,60.415,60.335,60.335,406000000.0
2008-12-09 16:53:00,60.34,60.38,60.24,60.265,463200000.0
2008-12-09 16:54:00,60.265,60.27,60.225,60.23,308600000.0
2008-12-09 16:55:00,60.225,60.29,60.225,60.25,218200000.0
2008-12-09 16:56:00,60.235,60.28,60.235,60.27,162000000.0
2008-12-09 16:57:00,60.26,60.28,60.245,60.27,211400000.0
2008-12-09 16:58:00,60.265,60.275,60.24,60.275,288400000.0
2008-12-09 16:59:00,60.27,60.27,60.19,60.21,483800000.0
2008-12-09 17:00:00,60.21,60.35,60.21,60.305,436400000.0
2008-12-09 17:01:00,60.305,60.335,60.285,60.335,289400000.0
2008-12-09 17:02:00,60.33,60.36,60.3,60.34,336600000.0
2008-12-09 17:03:00,60.34,60.36,60.315,60.335,299000000.0
2008-12-09 17:04:00,60.335,60.415,60.325,60.385,366000000.0
2008-12-09 17:05:00,60.385,60.435,60.37,60.415,179200000.0
2008-12-09 17:06:00,60.42,60.46,60.385,60.385,269200000.0
2008-12-09 17:07:00,60.385,60.415,60.365,60.39,416800000.0
2008-12-09 17:08:00,60.39,60.415,60.38,60.395,262000000.0
2008-12-09 17:09:00,60.395,60.425,60.375,60.38,199800000.0
2008-12-09 17:10:00,60.385,60.435,60.365,60.365,314200000.0
2008-12-09 17:11:00,60.37,60.475,60.35,60.445,334600000.0
2008-12-09 17:12:00,60.445,60.465,60.42,60.44,221600000.0
2008-12-09 17:13:00,60.44,60.465,60.43,60.44,184800000.0
2008-12-09 17:14:00,60.445,60.545,60.435,60.515,158200000.0
2008-12-09 17:15:00,60.515,60.53,60.47,60.485,180200000.0
2008-12-09 17:16:00,60.485,60.61,60.485,60.585,350600000.0
2008-12-09 17:17:00,60.585,60.595,60.56,60.575,279400000.0
2008-12-09 17:18:00,60.575,60.6,60.575,60.59,388800000.0
2008-12-09 17:19:00,60.605,60.63,60.58,60.6,324400000.0
2008-12-09 17:20:00,60.59,60.65,60.59,60.635,285200000.0
2008-12-09 17:21:00,60.63,60.74,60.625,60.665,316000000.0
2008-12-09 17:22:00,60.665,60.665,60.6,60.635,362000000.0
2008-12-09 17:23:00,60.64,60.64,60.61,60.615,237800000.0
2008-12-09 17:24:00,60.62,60.625,60.59,60.6,210200000.0
2008-12-09 17:25:00,60.595,60.595,60.525,60.525,211400000.0
2008-12-09 17:26:00,60.525,60.54,60.46,60.46,404400000.0
2008-12-09 17:27:00,60.46,60.52,60.445,60.495,408800000.0
2008-12-09 17:28:00,60.495,60.505,60.465,60.48,327400000.0
2008-12-09 17:29:00,60.48,60.48,60.4,60.4,351200000.0
2008-12-09 17:30:00,60.4,60.475,60.395,60.45,293000000.0
2008-12-09 17:31:00,60.45,60.49,60.445,60.485,270600000.0
2008-12-09 17:32:00,60.485,60.655,60.485,60.64,245000000.0
2008-12-09 17:33:00,60.64,60.69,60.605,60.675,285600000.0
2008-12-09 17:34:00,60.675,60.74,60.655,60.74,334200000.0
2008-12-09 17:35:00,60.74,60.74,60.68,60.725,329800000.0
2008-12-09 17:36:00,60.72,60.735,60.7,60.705,312400000.0
2008-12-09 17:37:00,60.705,60.72,60.69,60.72,110000000.0
2008-12-09 17:38:00,60.715,60.79,60.7,60.79,248600000.0
2008-12-09 17:39:00,60.785,60.785,60.655,60.68,193000000.0
2008-12-09 17:40:00,60.67,60.73,60.655,60.73,336800000.0
2008-12-09 17:41:00,60.73,60.86,60.71,60.855,426200000.0
2008-12-09 17:42:00,60.86,60.875,60.81,60.85,265000000.0
2008-12-09 17:43:00,60.855,60.905,60.85,60.885,282600000.0
2008-12-09 17:44:00,60.88,60.95,60.785,60.79,352000000.0
2008-12-09 17:45:00,60.79,60.89,60.79,60.855,356400000.0
2008-12-09 17:46:00,60.86,60.9,60.84,60.86,379000000.0
2008-12-09 17:47:00,60.86,60.89,60.855,60.88,384200000.0
2008-12-09 17:48:00,60.88,60.88,60.84,60.865,235200000.0
2008-12-09 17:49:00,60.865,60.865,60.78,60.785,423200000.0
2008-12-09 17:50:00,60.79,60.875,60.79,60.87,271600000.0
2008-12-09 17:51:00,60.865,60.895,60.855,60.87,231000000.0
2008-12-09 17:52:00,60.865,60.87,60.785,60.805,322000000.0
2008-12-09 17:53:00,60.8,60.8,60.755,60.755,245600000.0
2008-12-09 17:54:00,60.755,60.765,60.66,60.665,178900000.0
2008-12-09 17:55:00,60.675,60.675,60.63,60.645,300400000.0
2008-12-09 17:56:00,60.645,60.705,60.645,60.69,161200000.0
2008-12-09 17:57:00,60.69,60.78,60.69,60.765,144800000.0
2008-12-09 17:58:00,60.79,60.88,60.765,60.825,492200000.0
2008-12-09 17:59:00,60.82,60.825,60.68,60.785,500700000.0
2008-12-09 18:00:00,60.79,60.895,60.78,60.885,316200000.0
2008-12-09 18:01:00,60.885,60.92,60.885,60.9,360600000.0
2008-12-09 18:02:00,60.905,60.965,60.89,60.94,300400000.0
2008-12-09 18:03:00,60.94,60.94,60.835,60.85,317800000.0
2008-12-09 18:04:00,60.855,60.895,60.835,60.835,339000000.0
2008-12-09 18:05:00,60.835,60.85,60.805,60.83,379600000.0
2008-12-09 18:06:00,60.825,60.835,60.81,60.81,292400000.0
2008-12-09 18:07:00,60.81,60.81,60.77,60.78,224000000.0
2008-12-09 18:08:00,60.78,60.81,60.745,60.79,244600000.0
2008-12-09 18:09:00,60.79,60.825,60.785,60.805,308000000.0
2008-12-09 18:10:00,60.805,60.85,60.8,60.825,309000000.0
2008-12-09 18:11:00,60.82,60.855,60.79,60.855,357000000.0
2008-12-09 18:12:00,60.855,60.91,60.855,60.875,351000000.0
2008-12-09 18:13:00,60.88,60.885,60.865,60.865,243800000.0
2008-12-09 18:14:00,60.87,60.875,60.84,60.85,193200000.0
2008-12-09 18:15:00,60.835,60.84,60.81,60.82,167200000.0
2008-12-09 18:16:00,60.82,60.885,60.82,60.87,178600000.0
2008-12-09 18:17:00,60.87,60.885,60.82,60.845,252000000.0
2008-12-09 18:18:00,60.845,60.87,60.845,60.85,176600000.0
2008-12-09 18:19:00,60.85,60.87,60.845,60.845,73400000.0
2008-12-09 18:20:00,60.845,60.855,60.835,60.835,150200000.0
2008-12-09 18:21:00,60.835,60.85,60.8,60.8,231600000.0
2008-12-09 18:22:00,60.805,60.825,60.77,60.815,246600000.0
2008-12-09 18:23:00,60.815,60.835,60.765,60.775,122000000.0
2008-12-09 18:24:00,60.77,60.78,60.72,60.73,328600000.0
2008-12-09 18:25:00,60.73,60.765,60.71,60.755,386600000.0
2008-12-09 18:26:00,60.755,60.875,60.725,60.865,320000000.0
2008-12-09 18:27:00,60.86,60.88,60.805,60.815,221000000.0
2008-12-09 18:28:00,60.815,60.82,60.775,60.79,149800000.0
2008-12-09 18:29:00,60.79,60.87,60.79,60.82,263400000.0
2008-12-09 18:30:00,60.82,60.865,60.805,60.835,286400000.0
2008-12-09 18:31:00,60.835,60.835,60.79,60.795,246400000.0
2008-12-09 18:32:00,60.81,60.815,60.785,60.785,119800000.0
2008-12-09 18:33:00,60.79,60.79,60.75,60.775,169400000.0
2008-12-09 18:34:00,60.775,60.785,60.765,60.775,68800000.0
2008-12-09 18:35:00,60.78,60.965,60.775,60.935,255600000.0
2008-12-09 18:36:00,60.93,60.96,60.92,60.935,236000000.0
2008-12-09 18:37:00,60.925,60.925,60.865,60.875,111000000.0
2008-12-09 18:38:00,60.885,60.9,60.75,60.75,218400000.0
2008-12-09 18:39:00,60.745,60.755,60.725,60.74,207200000.0
2008-12-09 18:40:00,60.74,60.795,60.74,60.78,166800000.0
2008-12-09 18:41:00,60.785,60.88,60.775,60.845,271000000.0
2008-12-09 18:42:00,60.84,60.92,60.82,60.915,186800000.0
2008-12-09 18:43:00,60.915,60.935,60.765,60.765,513800000.0
2008-12-09 18:44:00,60.77,60.92,60.77,60.895,430600000.0
2008-12-09 18:45:00,60.885,60.905,60.85,60.9,214400000.0
2008-12-09 18:46:00,60.9,60.935,60.9,60.925,186400000.0
2008-12-09 18:47:00,60.935,60.935,60.9,60.925,118200000.0
2008-12-09 18:48:00,60.93,60.94,60.915,60.93,333000000.0
2008-12-09 18:49:00,60.925,60.96,60.905,60.92,272600000.0
2008-12-09 18:50:00,60.92,60.945,60.91,60.94,166200000.0
2008-12-09 18:51:00,60.94,61.0,60.905,60.995,220000000.0
2008-12-09 18:52:00,60.995,61.045,60.995,61.035,198000000.0
2008-12-09 18:53:00,61.035,61.075,61.035,61.055,299800000.0
2008-12-09 18:54:00,61.06,61.085,61.06,61.065,184600000.0
2008-12-09 18:55:00,61.065,61.085,61.005,61.015,230800000.0
2008-12-09 18:56:00,61.015,61.075,61.01,61.045,347800000.0
2008-12-09 18:57:00,61.05,61.05,61.015,61.025,210800000.0
2008-12-09 18:58:00,61.025,61.04,61.01,61.02,394800000.0
2008-12-09 18:59:00,61.02,61.025,60.975,60.98,254800000.0
2008-12-09 19:00:00,60.995,60.995,60.975,60.985,141400000.0
2008-12-09 19:01:00,60.98,60.985,60.96,60.985,58400000.0
2008-12-09 19:02:00,60.98,60.98,60.96,60.975,142800000.0
2008-12-09 19:03:00,60.975,60.98,60.965,60.98,54800000.0
2008-12-09 19:04:00,60.98,61.0,60.975,60.995,122800000.0
2008-12-09 19:05:00,60.995,61.035,60.995,61.02,119600000.0
2008-12-09 19:06:00,61.02,61.09,61.02,61.085,186800000.0
2008-12-09 19:07:00,61.09,61.09,61.06,61.06,189200000.0
2008-12-09 19:08:00,61.065,61.08,61.065,61.065,64800000.0
2008-12-09 19:09:00,61.07,61.08,61.045,61.045,133000000.0
2008-12-09 19:10:00,61.045,61.05,60.985,61.015,439000000.0
2008-12-09 19:11:00,61.015,61.03,60.99,61.015,106600000.0
2008-12-09 19:12:00,61.02,61.19,61.015,61.18,157600000.0
2008-12-09 19:13:00,61.175,61.175,61.035,61.105,323800000.0
2008-12-09 19:14:00,61.11,61.14,61.11,61.135,142600000.0
2008-12-09 19:15:00,61.14,61.18,61.125,61.17,124000000.0
2008-12-09 19:16:00,61.17,61.17,61.04,61.15,328400000.0
2008-12-09 19:17:00,61.135,61.185,61.115,61.155,167800000.0
2008-12-09 19:18:00,61.155,61.17,61.15,61.165,91200000.0
2008-12-09 19:19:00,61.16,61.21,61.145,61.205,187800000.0
2008-12-09 19:20:00,61.205,61.245,61.205,61.235,536999999.0
2008-12-09 19:21:00,61.235,61.235,61.115,61.13,252800000.0
2008-12-09 19:22:00,61.135,61.135,61.0,61.005,209400000.0
2008-12-09 19:23:00,61.005,61.055,60.98,61.045,316600000.0
2008-12-09 19:24:00,61.045,61.085,61.04,61.04,311400000.0
2008-12-09 19:25:00,61.04,61.08,61.04,61.08,153400000.0
2008-12-09 19:26:00,61.08,61.08,61.025,61.035,218600000.0
2008-12-09 19:27:00,61.035,61.035,60.995,61.035,428800000.0
2008-12-09 19:28:00,61.035,61.075,61.025,61.035,364399999.0
2008-12-09 19:29:00,61.035,61.05,60.985,61.05,242200000.0
2008-12-09 19:30:00,61.05,61.135,61.05,61.125,434600000.0
2008-12-09 19:31:00,61.13,61.13,61.065,61.08,374200000.0
2008-12-09 19:32:00,61.085,61.085,61.055,61.055,202000000.0
2008-12-09 19:33:00,61.055,61.105,61.05,61.08,428800000.0
2008-12-09 19:34:00,61.08,61.08,61.04,61.06,387200000.0
2008-12-09 19:35:00,61.065,61.16,61.06,61.15,155000000.0
2008-12-09 19:36:00,61.15,61.19,61.15,61.185,193000000.0
2008-12-09 19:37:00,61.18,61.215,61.175,61.205,305400000.0
2008-12-09 19:38:00,61.205,61.205,61.18,61.19,259800000.0
2008-12-09 19:39:00,61.19,61.205,61.18,61.18,216200000.0
2008-12-09 19:40:00,61.18,61.185,61.14,61.15,114200000.0
2008-12-09 19:41:00,61.15,61.18,61.15,61.165,94400000.0
2008-12-09 19:42:00,61.165,61.17,61.145,61.15,269600000.0
2008-12-09 19:43:00,61.15,61.24,61.15,61.24,227000000.0
2008-12-09 19:44:00,61.245,61.25,61.2,61.21,169400000.0
2008-12-09 19:45:00,61.21,61.235,61.19,61.195,145200000.0
2008-12-09 19:46:00,61.2,61.2,61.16,61.16,147400000.0
2008-12-09 19:47:00,61.165,61.18,61.145,61.17,89200000.0
2008-12-09 19:48:00,61.165,61.175,61.135,61.135,197400000.0
2008-12-09 19:49:00,61.135,61.155,61.125,61.14,254800000.0
2008-12-09 19:50:00,61.145,61.16,61.135,61.14,155200000.0
2008-12-09 19:51:00,61.15,61.22,61.135,61.21,139800000.0
2008-12-09 19:52:00,61.205,61.285,61.195,61.265,110600000.0
2008-12-09 19:53:00,61.275,61.325,61.265,61.265,354800000.0
2008-12-09 19:54:00,61.26,61.34,61.24,61.27,331400000.0
2008-12-09 19:55:00,61.27,61.27,61.175,61.195,486800000.0
2008-12-09 19:56:00,61.195,61.2,61.15,61.16,109600000.0
2008-12-09 19:57:00,61.14,61.14,61.095,61.1,267400000.0
2008-12-09 19:58:00,61.1,61.17,61.08,61.165,302000000.0
2008-12-09 19:59:00,61.17,61.24,61.15,61.17,187800000.0
2008-12-09 20:00:00,61.175,61.175,61.085,61.105,202800000.0
2008-12-09 20:01:00,61.105,61.13,61.06,61.085,291000000.0
2008-12-09 20:02:00,61.085,61.09,61.04,61.05,148000000.0
2008-12-09 20:03:00,61.045,61.06,61.02,61.02,192600000.0
2008-12-09 20:04:00,61.02,61.03,60.995,61.02,203000000.0
2008-12-09 20:05:00,61.02,61.065,61.01,61.04,179000000.0
2008-12-09 20:06:00,61.045,61.055,61.03,61.03,177600000.0
2008-12-09 20:07:00,61.025,61.03,61.01,61.01,37400000.0
2008-12-09 20:08:00,61.015,61.055,61.01,61.05,140600000.0
2008-12-09 20:09:00,61.055,61.075,61.05,61.05,249400000.0
2008-12-09 20:10:00,61.05,61.065,61.03,61.03,122600000.0
2008-12-09 20:11:00,61.03,61.03,60.975,61.0,206400000.0
2008-12-09 20:12:00,60.995,61.02,60.995,61.0,74000000.0
2008-12-09 20:13:00,61.005,61.015,60.935,60.935,225000000.0
2008-12-09 20:14:00,60.925,60.93,60.885,60.885,207000000.0
2008-12-09 20:15:00,60.885,60.925,60.865,60.915,179000000.0
2008-12-09 20:16:00,60.905,60.92,60.85,60.86,147200000.0
2008-12-09 20:17:00,60.865,60.875,60.825,60.825,211800000.0
2008-12-09 20:18:00,60.825,60.835,60.815,60.815,69400000.0
2008-12-09 20:19:00,60.82,60.84,60.81,60.835,78000000.0
2008-12-09 20:20:00,60.83,60.835,60.68,60.695,344000000.0
2008-12-09 20:21:00,60.695,60.8,60.695,60.78,281600000.0
2008-12-09 20:22:00,60.785,60.785,60.69,60.69,300800000.0
2008-12-09 20:23:00,60.69,60.765,60.69,60.725,384600000.0
2008-12-09 20:24:00,60.72,60.78,60.695,60.78,390400000.0
2008-12-09 20:25:00,60.775,60.79,60.73,60.755,235200000.0
2008-12-09 20:26:00,60.75,60.77,60.71,60.71,249400000.0
2008-12-09 20:27:00,60.705,60.715,60.6,60.64,144600000.0
2008-12-09 20:28:00,60.64,60.64,60.53,60.545,208400000.0
2008-12-09 20:29:00,60.54,60.565,60.53,60.555,135400000.0
2008-12-09 20:30:00,60.555,60.585,60.55,60.555,127800000.0
2008-12-09 20:31:00,60.56,60.57,60.505,60.515,248000000.0
2008-12-09 20:32:00,60.515,60.53,60.47,60.475,378000000.0
2008-12-09 20:33:00,60.47,60.52,60.455,60.455,427800000.0
2008-12-09 20:34:00,60.49,60.49,60.29,60.295,437600000.0
2008-12-09 20:35:00,60.295,60.35,60.29,60.325,242000000.0
2008-12-09 20:36:00,60.33,60.42,60.33,60.375,279400000.0
2008-12-09 20:37:00,60.38,60.445,60.365,60.43,229200000.0
2008-12-09 20:38:00,60.425,60.555,60.425,60.555,300800000.0
2008-12-09 20:39:00,60.555,60.75,60.55,60.715,365200000.0
2008-12-09 20:40:00,60.715,60.76,60.69,60.725,255900000.0
2008-12-09 20:41:00,60.725,60.745,60.71,60.735,183200000.0
2008-12-09 20:42:00,60.735,60.81,60.725,60.74,250800000.0
2008-12-09 20:43:00,60.735,60.735,60.72,60.72,156000000.0
2008-12-09 20:44:00,60.715,60.725,60.635,60.64,326600000.0
2008-12-09 20:45:00,60.66,60.675,60.635,60.655,152600000.0
2008-12-09 20:46:00,60.655,60.665,60.625,60.625,208800000.0
2008-12-09 20:47:00,60.625,60.74,60.625,60.705,340000000.0
2008-12-09 20:48:00,60.705,60.77,60.695,60.765,380200000.0
2008-12-09 20:49:00,60.75,60.79,60.75,60.775,74400000.0
2008-12-09 20:50:00,60.775,60.785,60.76,60.76,122400000.0
2008-12-09 20:51:00,60.76,60.76,60.71,60.715,171400000.0
2008-12-09 20:52:00,60.715,60.715,60.67,60.67,220400000.0
2008-12-09 20:53:00,60.67,60.675,60.635,60.635,385000000.0
2008-12-09 20:54:00,60.635,60.66,60.605,60.625,315000000.0
2008-12-09 20:55:00,60.62,60.66,60.605,60.63,241400000.0
2008-12-09 20:56:00,60.63,60.67,60.62,60.66,166800000.0
2008-12-09 20:57:00,60.665,60.72,60.57,60.57,362400000.0
2008-12-09 20:58:00,60.57,60.625,60.535,60.6,248200000.0
2008-12-09 20:59:00,60.6,60.615,60.585,60.6,176000000.0
2008-12-09 21:00:00,60.605,60.625,60.59,60.62,133400000.0
2008-12-09 21:01:00,60.62,60.68,60.605,60.625,203400000.0
2008-12-09 21:02:00,60.605,60.61,60.59,60.595,194400000.0
2008-12-09 21:03:00,60.6,60.61,60.565,60.595,432200000.0
2008-12-09 21:04:00,60.59,60.59,60.51,60.52,254800000.0
2008-12-09 21:05:00,60.51,60.52,60.47,60.48,155600000.0
2008-12-09 21:06:00,60.485,60.55,60.47,60.51,202600000.0
2008-12-09 21:07:00,60.505,60.515,60.48,60.5,185200000.0
2008-12-09 21:08:00,60.495,60.495,60.42,60.46,181000000.0
2008-12-09 21:09:00,60.455,60.455,60.395,60.41,240200000.0
2008-12-09 21:10:00,60.405,60.43,60.395,60.425,165200000.0
2008-12-09 21:11:00,60.425,60.43,60.415,60.415,100600000.0
2008-12-09 21:12:00,60.415,60.505,60.405,60.455,148800000.0
2008-12-09 21:13:00,60.455,60.46,60.38,60.38,203800000.0
2008-12-09 21:14:00,60.38,60.43,60.37,60.43,210000000.0
2008-12-09 21:15:00,60.43,60.555,60.425,60.52,234000000.0
2008-12-09 21:16:00,60.525,60.545,60.51,60.53,209400000.0
2008-12-09 21:17:00,60.53,60.55,60.485,60.52,193800000.0
2008-12-09 21:18:00,60.52,60.55,60.515,60.55,110400000.0
2008-12-09 21:19:00,60.54,60.56,60.51,60.535,152800000.0
2008-12-09 21:20:00,60.535,60.55,60.52,60.525,120800000.0
2008-12-09 21:21:00,60.525,60.535,60.515,60.52,81400000.0
2008-12-09 21:22:00,60.52,60.52,60.465,60.495,146800000.0
2008-12-09 21:23:00,60.495,60.495,60.405,60.415,163200000.0
2008-12-09 21:24:00,60.415,60.44,60.4,60.435,90400000.0
2008-12-09 21:25:00,60.44,60.455,60.395,60.41,135600000.0
2008-12-09 21:26:00,60.41,60.45,60.38,60.415,162600000.0
2008-12-09 21:27:00,60.415,60.415,60.4,60.4,121000000.0
2008-12-09 21:28:00,60.4,60.415,60.375,60.375,138400000.0
2008-12-09 21:29:00,60.37,60.435,60.37,60.425,105800000.0
2008-12-09 21:30:00,60.425,60.425,60.38,60.38,115400000.0
2008-12-09 21:31:00,60.38,60.42,60.36,60.37,248200000.0
2008-12-09 21:32:00,60.375,60.415,60.375,60.385,208000000.0
2008-12-09 21:33:00,60.385,60.4,60.375,60.395,86200000.0
2008-12-09 21:34:00,60.395,60.4,60.325,60.33,181400000.0
2008-12-09 21:35:00,60.33,60.425,60.33,60.395,269400000.0
2008-12-09 21:36:00,60.395,60.445,60.39,60.425,189200000.0
2008-12-09 21:37:00,60.42,60.51,60.42,60.45,170800000.0
2008-12-09 21:38:00,60.45,60.45,60.405,60.41,95600000.0
2008-12-09 21:39:00,60.415,60.44,60.415,60.42,94200000.0
2008-12-09 21:40:00,60.415,60.44,60.405,60.44,77000000.0
2008-12-09 21:41:00,60.445,60.465,60.41,60.415,154000000.0
2008-12-09 21:42:00,60.415,60.425,60.39,60.4,141600000.0
2008-12-09 21:43:00,60.4,60.4,60.365,60.375,93600000.0
2008-12-09 21:44:00,60.38,60.41,60.38,60.4,32600000.0
2008-12-09 21:45:00,60.405,60.405,60.385,60.385,98200000.0
2008-12-09 21:46:00,60.385,60.465,60.385,60.445,102800000.0
2008-12-09 21:47:00,60.445,60.54,60.445,60.54,286400000.0
2008-12-09 21:48:00,60.54,60.635,60.54,60.625,136800000.0
2008-12-09 21:49:00,60.625,60.66,60.625,60.645,118400000.0
2008-12-09 21:50:00,60.64,60.655,60.63,60.64,94600000.0
2008-12-09 21:51:00,60.64,60.675,60.61,60.66,143600000.0
2008-12-09 21:52:00,60.665,60.67,60.615,60.625,69600000.0
2008-12-09 21:53:00,60.615,60.625,60.53,60.55,141000000.0
2008-12-09 21:54:00,60.55,60.595,60.545,60.595,155200000.0
2008-12-09 21:55:00,60.595,60.705,60.595,60.675,207800000.0
2008-12-09 21:56:00,60.675,60.765,60.67,60.73,290800000.0
2008-12-09 21:57:00,60.73,60.735,60.675,60.695,107200000.0
2008-12-09 21:58:00,60.69,60.69,60.65,60.665,153200000.0
2008-12-09 21:59:00,60.665,60.67,60.63,60.635,159600000.0
2008-12-09 22:00:00,60.64,60.685,60.635,60.685,124800000.0
2008-12-09 22:01:00,60.685,60.755,60.685,60.745,190600000.0
2008-12-09 22:02:00,60.745,60.75,60.7,60.725,159000000.0
2008-12-09 22:03:00,60.72,60.75,60.695,60.725,292000000.0
2008-12-09 22:04:00,60.725,60.785,60.725,60.725,99200000.0
2008-12-09 22:05:00,60.725,60.8,60.725,60.79,117600000.0
2008-12-09 22:06:00,60.79,60.79,60.665,60.68,144600000.0
2008-12-09 22:07:00,60.68,60.695,60.655,60.68,117000000.0
2008-12-09 22:08:00,60.685,60.7,60.675,60.68,108200000.0
2008-12-09 22:09:00,60.68,60.765,60.68,60.73,250000000.0
2008-12-09 22:10:00,60.725,60.725,60.675,60.71,103400000.0
2008-12-09 22:11:00,60.71,60.71,60.615,60.615,197600000.0
2008-12-09 22:12:00,60.615,60.63,60.58,60.59,135600000.0
2008-12-09 22:13:00,60.6,60.6,60.53,60.555,236600000.0
2008-12-09 22:14:00,60.555,60.57,60.53,60.555,202000000.0
2008-12-09 22:15:00,60.555,60.71,60.545,60.66,302100000.0
2008-12-09 22:16:00,60.66,60.675,60.62,60.62,215400000.0
2008-12-09 22:17:00,60.62,60.645,60.59,60.6,122200000.0
2008-12-09 22:18:00,60.595,60.63,60.59,60.61,178600000.0
2008-12-09 22:19:00,60.605,60.65,60.605,60.645,143800000.0
2008-12-09 22:20:00,60.645,60.73,60.635,60.685,245000000.0
2008-12-09 22:21:00,60.7,60.73,60.645,60.685,153400000.0
2008-12-09 22:22:00,60.685,60.685,60.65,60.66,127400000.0
2008-12-09 22:23:00,60.66,60.685,60.645,60.66,142600000.0
2008-12-09 22:24:00,60.66,60.665,60.645,60.65,71200000.0
2008-12-09 22:25:00,60.655,60.655,60.63,60.63,135000000.0
2008-12-09 22:26:00,60.63,60.67,60.605,60.61,178600000.0
2008-12-09 22:27:00,60.605,60.605,60.565,60.585,176200000.0
2008-12-09 22:28:00,60.585,60.585,60.55,60.565,126400000.0
2008-12-09 22:29:00,60.56,60.57,60.54,60.565,170600000.0
2008-12-09 22:30:00,60.56,60.56,60.42,60.46,295600000.0
2008-12-09 22:31:00,60.46,60.525,60.445,60.505,252000000.0
2008-12-09 22:32:00,60.505,60.52,60.49,60.495,154200000.0
2008-12-09 22:33:00,60.485,60.565,60.465,60.565,209600000.0
2008-12-09 22:34:00,60.565,60.605,60.545,60.565,170000000.0
2008-12-09 22:35:00,60.565,60.57,60.54,60.57,103800000.0
2008-12-09 22:36:00,60.57,60.585,60.54,60.545,78400000.0
2008-12-09 22:37:00,60.545,60.575,60.54,60.545,103200000.0
2008-12-09 22:38:00,60.545,60.56,60.535,60.55,104600000.0
2008-12-09 22:39:00,60.55,60.595,60.53,60.595,197800000.0
2008-12-09 22:40:00,60.595,60.655,60.59,60.645,304400000.0
2008-12-09 22:41:00,60.655,60.69,60.63,60.645,237800000.0
2008-12-09 22:42:00,60.65,60.685,60.63,60.63,126400000.0
2008-12-09 22:43:00,60.63,60.715,60.615,60.66,210800000.0
2008-12-09 22:44:00,60.66,60.73,60.65,60.675,163600000.0
2008-12-09 22:45:00,60.675,60.68,60.65,60.675,201600000.0
2008-12-09 22:46:00,60.67,60.725,60.66,60.695,177600000.0
2008-12-09 22:47:00,60.69,60.705,60.68,60.685,91400000.0
2008-12-09 22:48:00,60.68,60.68,60.66,60.675,63800000.0
2008-12-09 22:49:00,60.665,60.685,60.665,60.685,27400000.0
2008-12-09 22:50:00,60.685,60.685,60.655,60.655,81400000.0
2008-12-09 22:51:00,60.66,60.67,60.66,60.665,35400000.0
2008-12-09 22:52:00,60.66,60.675,60.66,60.675,77200000.0
2008-12-09 22:53:00,60.675,60.69,60.665,60.675,82400000.0
2008-12-09 22:54:00,60.675,60.685,60.65,60.65,102200000.0
2008-12-09 22:55:00,60.65,60.655,60.62,60.62,68600000.0
2008-12-09 22:56:00,60.625,60.645,60.615,60.615,84600000.0
2008-12-09 22:57:00,60.615,60.635,60.605,60.61,104000000.0
2008-12-09 22:58:00,60.61,60.61,60.54,60.54,120500000.0
2008-12-09 22:59:00,60.54,60.585,60.535,60.585,53800000.0
2008-12-09 23:00:00,60.585,60.59,60.575,60.585,51200000.0
2008-12-09 23:01:00,60.585,60.595,60.585,60.595,16600000.0
2008-12-09 23:02:00,60.595,60.6,60.545,60.545,46600000.0
2008-12-09 23:03:00,60.54,60.645,60.54,60.59,118400000.0
2008-12-09 23:04:00,60.56,60.56,60.535,60.54,57200000.0
2008-12-09 23:05:00,60.54,60.54,60.44,60.45,129000000.0
2008-12-09 23:06:00,60.45,60.48,60.415,60.445,154000000.0
2008-12-09 23:07:00,60.44,60.47,60.44,60.47,93600000.0
2008-12-09 23:08:00,60.475,60.485,60.44,60.45,128200000.0
2008-12-09 23:09:00,60.45,60.48,60.435,60.44,83000000.0
2008-12-09 23:10:00,60.44,60.475,60.44,60.465,63600000.0
2008-12-09 23:11:00,60.47,60.485,60.395,60.45,102800000.0
2008-12-09 23:12:00,60.45,60.465,60.445,60.46,30000000.0
2008-12-09 23:13:00,60.46,60.495,60.43,60.43,148800000.0
2008-12-09 23:14:00,60.435,60.475,60.43,60.465,61600000.0
2008-12-09 23:15:00,60.465,60.465,60.415,60.445,126200000.0
2008-12-09 23:16:00,60.45,60.455,60.425,60.455,19200000.0
2008-12-09 23:17:00,60.455,60.455,60.42,60.42,68400000.0
2008-12-09 23:18:00,60.42,60.435,60.42,60.425,306999999.0
2008-12-09 23:19:00,60.425,60.45,60.4,60.445,138000000.0
2008-12-09 23:20:00,60.445,60.445,60.41,60.415,136000000.0
2008-12-09 23:21:00,60.425,60.445,60.425,60.44,15000000.0
2008-12-09 23:22:00,60.435,60.445,60.435,60.445,11200000.0
2008-12-09 23:23:00,60.45,60.465,60.445,60.45,24000000.0
2008-12-09 23:24:00,60.445,60.465,60.445,60.465,11200000.0
2008-12-09 23:25:00,60.465,60.49,60.45,60.46,61600000.0
2008-12-09 23:26:00,60.465,60.465,60.44,60.44,22000000.0
2008-12-09 23:27:00,60.44,60.44,60.44,60.44,32000000.0
2008-12-09 23:28:00,60.44,60.44,60.44,60.44,16000000.0
2008-12-09 23:29:00,60.44,60.44,60.44,60.44,19200000.0
2008-12-09 23:30:00,60.44,60.46,60.44,60.455,54400000.0
2008-12-09 23:31:00,60.46,60.465,60.44,60.465,52800000.0
2008-12-09 23:32:00,60.465,60.47,60.465,60.465,6400000.0
2008-12-09 23:33:00,60.475,60.515,60.465,60.505,161600000.0
2008-12-09 23:34:00,60.5,60.53,60.5,60.53,39200000.0
2008-12-09 23:35:00,60.54,60.56,60.53,60.53,72200000.0
2008-12-09 23:36:00,60.53,60.57,60.53,60.565,76000000.0
2008-12-09 23:37:00,60.565,60.61,60.565,60.61,100800000.0
2008-12-09 23:38:00,60.61,60.61,60.595,60.6,35200000.0
2008-12-09 23:39:00,60.6,60.61,60.59,60.59,35400000.0
2008-12-09 23:40:00,60.585,60.59,60.555,60.565,105400000.0
2008-12-09 23:41:00,60.595,60.615,60.57,60.58,115800000.0
2008-12-09 23:42:00,60.58,60.58,60.57,60.575,24600000.0
2008-12-09 23:43:00,60.575,60.575,60.57,60.57,5000000.0
2008-12-09 23:44:00,60.535,60.537,60.51,60.537,76000000.0
2008-12-09 23:45:00,60.57,60.675,60.57,60.66,39000000.0
2008-12-09 23:46:00,60.655,60.72,60.645,60.69,63000000.0
2008-12-09 23:47:00,60.685,60.685,60.665,60.685,43400000.0
2008-12-09 23:48:00,60.68,60.71,60.635,60.71,80800000.0
2008-12-09 23:49:00,60.71,60.77,60.71,60.73,67600000.0
2008-12-09 23:50:00,60.72,60.74,60.715,60.74,87000000.0
2008-12-09 23:51:00,60.725,60.74,60.71,60.715,37400000.0
2008-12-09 23:52:00,60.715,60.735,60.715,60.725,27800000.0
2008-12-09 23:53:00,60.725,60.745,60.725,60.745,21400000.0
2008-12-09 23:54:00,60.745,60.775,60.71,60.71,100200000.0
2008-12-09 23:55:00,60.71,60.715,60.7,60.71,114800000.0
2008-12-09 23:56:00,60.7,60.71,60.68,60.685,71600000.0
2008-12-09 23:57:00,60.685,60.69,60.675,60.68,51000000.0
2008-12-09 23:58:00,60.685,60.69,60.655,60.66,157400000.0
2008-12-09 23:59:00,60.665,60.665,60.655,60.665,27200000.0
2008-12-10 00:00:00,60.65,60.67,60.575,60.655,135200000.0
2008-12-10 00:01:00,60.635,60.665,60.625,60.65,72800000.0
2008-12-10 00:02:00,60.66,60.66,60.62,60.62,121000000.0
2008-12-10 00:03:00,60.615,60.62,60.61,60.62,31200000.0
2008-12-10 00:04:00,60.63,60.635,60.625,60.625,23000000.0
2008-12-10 00:05:00,60.63,60.635,60.625,60.625,36400000.0
2008-12-10 00:06:00,60.625,60.625,60.6,60.6,82200000.0
2008-12-10 00:07:00,60.62,60.62,60.585,60.595,42000000.0
2008-12-10 00:08:00,60.59,60.59,60.565,60.565,72200000.0
2008-12-10 00:09:00,60.565,60.565,60.505,60.545,136200000.0
2008-12-10 00:10:00,60.54,60.545,60.505,60.52,96000000.0
2008-12-10 00:11:00,60.525,60.575,60.525,60.575,37000000.0
2008-12-10 00:12:00,60.58,60.6,60.575,60.595,32600000.0
2008-12-10 00:13:00,60.6,60.605,60.6,60.6,11800000.0
2008-12-10 00:14:00,60.605,60.655,60.6,60.65,58000000.0
2008-12-10 00:15:00,60.655,60.665,60.645,60.665,28800000.0
2008-12-10 00:16:00,60.67,60.675,60.665,60.67,8000000.0
2008-12-10 00:17:00,60.675,60.675,60.67,60.675,17200000.0
2008-12-10 00:18:00,60.67,60.67,60.64,60.64,17200000.0
2008-12-10 00:19:00,60.645,60.645,60.62,60.63,29000000.0
2008-12-10 00:20:00,60.63,60.63,60.62,60.625,43600000.0
2008-12-10 00:21:00,60.64,60.645,60.62,60.635,68000000.0
2008-12-10 00:22:00,60.64,60.64,60.595,60.61,71000000.0
2008-12-10 00:23:00,60.62,60.66,60.62,60.625,67400000.0
2008-12-10 00:24:00,60.625,60.63,60.57,60.59,69500000.0
2008-12-10 00:25:00,60.585,60.615,60.585,60.615,53000000.0
2008-12-10 00:26:00,60.615,60.65,60.59,60.625,152000000.0
2008-12-10 00:27:00,60.625,60.64,60.615,60.63,47000000.0
2008-12-10 00:28:00,60.635,60.675,60.615,60.67,227800000.0
2008-12-10 00:29:00,60.66,60.695,60.66,60.685,129000000.0
2008-12-10 00:30:00,60.685,60.715,60.67,60.7,274800000.0
2008-12-10 00:31:00,60.705,60.75,60.705,60.75,47400000.0
2008-12-10 00:32:00,60.745,60.78,60.715,60.745,152800000.0
2008-12-10 00:33:00,60.745,60.755,60.705,60.715,281400000.0
2008-12-10 00:34:00,60.715,60.725,60.68,60.705,204800000.0
2008-12-10 00:35:00,60.71,60.715,60.695,60.705,65200000.0
2008-12-10 00:36:00,60.7,60.705,60.695,60.705,75200000.0
2008-12-10 00:37:00,60.71,60.71,60.69,60.7,34000000.0
2008-12-10 00:38:00,60.7,60.7,60.62,60.655,126400000.0
2008-12-10 00:39:00,60.655,60.655,60.63,60.655,108800000.0
2008-12-10 00:40:00,60.65,60.67,60.635,60.635,95200000.0
2008-12-10 00:41:00,60.64,60.64,60.625,60.625,98800000.0
2008-12-10 00:42:00,60.625,60.675,60.625,60.67,173200000.0
2008-12-10 00:43:00,60.67,60.685,60.67,60.685,23000000.0
2008-12-10 00:44:00,60.685,60.7,60.675,60.69,109800000.0
2008-12-10 00:45:00,60.7,60.715,60.685,60.715,43000000.0
2008-12-10 00:46:00,60.715,60.715,60.685,60.69,127400000.0
2008-12-10 00:47:00,60.7,60.725,60.69,60.69,80000000.0
2008-12-10 00:48:00,60.695,60.695,60.695,60.695,2000000.0
2008-12-10 00:49:00,60.695,60.72,60.695,60.72,40200000.0
2008-12-10 00:50:00,60.715,60.725,60.71,60.715,41200000.0
2008-12-10 00:51:00,60.715,60.725,60.71,60.71,27400000.0
2008-12-10 00:52:00,60.71,60.715,60.69,60.69,51800000.0
2008-12-10 00:53:00,60.685,60.69,60.67,60.69,52000000.0
2008-12-10 00:54:00,60.695,60.7,60.67,60.69,71000000.0
2008-12-10 00:55:00,60.695,60.725,60.695,60.725,93400000.0
2008-12-10 00:56:00,60.73,60.74,60.725,60.73,52800000.0
2008-12-10 00:57:00,60.74,60.74,60.72,60.73,75600000.0
2008-12-10 00:58:00,60.735,60.735,60.7,60.72,53600000.0
2008-12-10 00:59:00,60.72,60.735,60.7,60.705,162200000.0
2008-12-10 01:00:00,60.71,60.71,60.65,60.65,146800000.0
2008-12-10 01:01:00,60.65,60.665,60.65,60.66,32200000.0
2008-12-10 01:02:00,60.66,60.7,60.66,60.69,28000000.0
2008-12-10 01:03:00,60.69,60.69,60.69,60.69,11800000.0
2008-12-10 01:04:00,60.69,60.725,60.69,60.725,89000000.0
2008-12-10 01:05:00,60.725,60.725,60.72,60.72,2600000.0
2008-12-10 01:06:00,60.715,60.72,60.715,60.72,5800000.0
2008-12-10 01:07:00,60.72,60.72,60.705,60.72,20200000.0
2008-12-10 01:08:00,60.72,60.72,60.72,60.72,10000000.0
2008-12-10 01:09:00,60.72,60.72,60.72,60.72,11000000.0
2008-12-10 01:10:00,60.72,60.72,60.72,60.72,6000000.0
2008-12-10 01:11:00,60.72,60.72,60.72,60.72,7000000.0
2008-12-10 01:12:00,60.72,60.72,60.685,60.685,17000000.0
2008-12-10 01:13:00,60.675,60.72,60.675,60.675,15600000.0
2008-12-10 01:14:00,60.68,60.68,60.64,60.65,88800000.0
2008-12-10 01:15:00,60.65,60.65,60.64,60.64,22400000.0
2008-12-10 01:16:00,60.64,60.655,60.64,60.655,19200000.0
2008-12-10 01:17:00,60.65,60.69,60.65,60.69,93200000.0
2008-12-10 01:18:00,60.69,60.71,60.68,60.695,74200000.0
2008-12-10 01:19:00,60.695,60.695,60.695,60.695,9600000.0
2008-12-10 01:20:00,60.695,60.695,60.675,60.675,35400000.0
2008-12-10 01:21:00,60.67,60.67,60.65,60.65,52000000.0
2008-12-10 01:22:00,60.65,60.66,60.65,60.66,37200000.0
2008-12-10 01:23:00,60.65,60.65,60.64,60.65,36400000.0
2008-12-10 01:24:00,60.66,60.66,60.65,60.65,31400000.0
2008-12-10 01:25:00,60.65,60.66,60.65,60.66,32000000.0
2008-12-10 01:26:00,60.66,60.66,60.65,60.65,28200000.0
2008-12-10 01:27:00,60.65,60.67,60.65,60.67,22000000.0
2008-12-10 01:28:00,60.67,60.67,60.655,60.655,12200000.0
2008-12-10 01:29:00,60.65,60.65,60.645,60.645,26200000.0
2008-12-10 01:30:00,60.64,60.69,60.64,60.685,92200000.0
2008-12-10 01:31:00,60.66,60.67,60.65,60.67,40800000.0
2008-12-10 01:32:00,60.67,60.675,60.67,60.67,31000000.0
2008-12-10 01:33:00,60.67,60.67,60.67,60.67,7000000.0
2008-12-10 01:34:00,60.65,60.67,60.65,60.67,7800000.0
2008-12-10 01:35:00,60.67,60.67,60.65,60.65,31400000.0
2008-12-10 01:36:00,60.65,60.65,60.65,60.65,38000000.0
2008-12-10 01:37:00,60.65,60.65,60.65,60.65,9000000.0
2008-12-10 01:38:00,60.65,60.65,60.65,60.65,6000000.0
2008-12-10 01:39:00,60.65,60.65,60.625,60.65,14200000.0
2008-12-10 01:40:00,60.65,60.65,60.615,60.615,40000000.0
2008-12-10 01:41:00,60.615,60.615,60.61,60.61,16000000.0
2008-12-10 01:42:00,60.61,60.625,60.61,60.62,52800000.0
2008-12-10 01:43:00,60.615,60.625,60.58,60.58,50400000.0
2008-12-10 01:44:00,60.585,60.61,60.585,60.605,56600000.0
2008-12-10 01:45:00,60.6,60.625,60.595,60.615,116400000.0
2008-12-10 01:46:00,60.62,60.62,60.62,60.62,2000000.0
2008-12-10 01:47:00,60.615,60.64,60.615,60.64,41200000.0
2008-12-10 01:48:00,60.64,60.64,60.64,60.64,4000000.0
2008-12-10 01:49:00,60.64,60.64,60.63,60.63,12200000.0
2008-12-10 01:50:00,60.63,60.65,60.63,60.65,18400000.0
2008-12-10 01:51:00,60.65,60.65,60.65,60.65,2000000.0
2008-12-10 01:52:00,60.65,60.67,60.65,60.66,33200000.0
2008-12-10 01:53:00,60.66,60.69,60.66,60.69,83800000.0
2008-12-10 01:54:00,60.69,60.72,60.69,60.72,50000000.0
2008-12-10 01:55:00,60.72,60.735,60.715,60.715,29800000.0
2008-12-10 01:56:00,60.715,60.72,60.71,60.71,31800000.0
2008-12-10 01:57:00,60.715,60.73,60.7,60.7,82000000.0
2008-12-10 01:58:00,60.7,60.71,60.7,60.71,19800000.0
2008-12-10 01:59:00,60.71,60.71,60.68,60.68,12800000.0
2008-12-10 02:00:00,60.68,60.69,60.68,60.69,39800000.0
2008-12-10 02:01:00,60.69,60.7,60.65,60.665,67400000.0
2008-12-10 02:02:00,60.67,60.69,60.66,60.69,76600000.0
2008-12-10 02:03:00,60.69,60.695,60.69,60.69,18600000.0
2008-12-10 02:04:00,60.69,60.71,60.69,60.71,42000000.0
2008-12-10 02:05:00,60.71,60.735,60.71,60.73,67600000.0
2008-12-10 02:06:00,60.73,60.82,60.73,60.81,153600000.0
2008-12-10 02:07:00,60.81,60.89,60.81,60.83,105800000.0
2008-12-10 02:08:00,60.83,60.84,60.775,60.775,130000000.0
2008-12-10 02:09:00,60.78,60.795,60.76,60.77,38200000.0
2008-12-10 02:10:00,60.765,60.765,60.735,60.765,86000000.0
2008-12-10 02:11:00,60.765,60.815,60.765,60.805,103800000.0
2008-12-10 02:12:00,60.81,60.82,60.765,60.785,137000000.0
2008-12-10 02:13:00,60.785,60.815,60.78,60.81,152000000.0
2008-12-10 02:14:00,60.805,60.815,60.8,60.81,60800000.0
2008-12-10 02:15:00,60.81,60.81,60.81,60.81,29600000.0
2008-12-10 02:16:00,60.815,60.84,60.815,60.84,60000000.0
2008-12-10 02:17:00,60.84,60.865,60.84,60.86,143000000.0
2008-12-10 02:18:00,60.86,60.875,60.86,60.86,96400000.0
2008-12-10 02:19:00,60.865,60.875,60.86,60.87,38600000.0
2008-12-10 02:20:00,60.87,60.88,60.87,60.88,50000000.0
2008-12-10 02:21:00,60.88,60.895,60.88,60.88,25800000.0
2008-12-10 02:22:00,60.88,60.885,60.88,60.88,32200000.0
2008-12-10 02:23:00,60.88,60.885,60.88,60.885,28600000.0
2008-12-10 02:24:00,60.885,60.915,60.88,60.915,63000000.0
2008-12-10 02:25:00,60.915,60.93,60.91,60.92,80800000.0
2008-12-10 02:26:00,60.93,60.96,60.93,60.96,42000000.0
2008-12-10 02:27:00,60.955,60.955,60.95,60.95,27600000.0
2008-12-10 02:28:00,60.95,60.95,60.95,60.95,15200000.0
2008-12-10 02:29:00,60.95,60.95,60.95,60.95,14000000.0
2008-12-10 02:30:00,60.95,60.955,60.95,60.955,18000000.0
2008-12-10 02:31:00,60.955,60.96,60.95,60.96,18600000.0
2008-12-10 02:32:00,60.96,60.97,60.96,60.96,40800000.0
2008-12-10 02:33:00,60.965,60.965,60.96,60.96,13400000.0
2008-12-10 02:34:00,60.96,60.96,60.94,60.945,17800000.0
2008-12-10 02:35:00,60.94,60.94,60.94,60.94,13800000.0
2008-12-10 02:36:00,60.945,60.965,60.94,60.965,27600000.0
2008-12-10 02:37:00,60.965,60.98,60.95,60.98,48200000.0
2008-12-10 02:38:00,60.98,60.995,60.975,60.98,32800000.0
2008-12-10 02:39:00,60.98,61.0,60.98,60.98,33800000.0
2008-12-10 02:40:00,60.98,60.995,60.965,60.995,28000000.0
2008-12-10 02:41:00,60.995,61.03,60.99,61.01,87400000.0
2008-12-10 02:42:00,61.01,61.025,61.005,61.015,55000000.0
2008-12-10 02:43:00,61.015,61.02,61.01,61.01,36200000.0
2008-12-10 02:44:00,61.01,61.025,61.01,61.02,59400000.0
2008-12-10 02:45:00,61.02,61.045,61.02,61.03,200000000.0
2008-12-10 02:46:00,61.03,61.035,61.03,61.03,45200000.0
2008-12-10 02:47:00,61.03,61.035,60.98,60.99,71400000.0
2008-12-10 02:48:00,60.98,60.99,60.935,60.955,100900000.0
2008-12-10 02:49:00,60.96,60.975,60.955,60.955,40800000.0
2008-12-10 02:50:00,60.96,60.96,60.945,60.96,57000000.0
2008-12-10 02:51:00,60.96,60.985,60.96,60.96,47800000.0
2008-12-10 02:52:00,60.965,60.975,60.95,60.96,93000000.0
2008-12-10 02:53:00,60.965,60.985,60.96,60.96,91400000.0
2008-12-10 02:54:00,60.96,60.975,60.95,60.95,116200000.0
2008-12-10 02:55:00,60.95,60.96,60.935,60.95,145600000.0
2008-12-10 02:56:00,60.95,60.955,60.945,60.95,46400000.0
2008-12-10 02:57:00,60.95,60.98,60.95,60.965,110400000.0
2008-12-10 02:58:00,60.96,60.98,60.955,60.965,71400000.0
2008-12-10 02:59:00,60.955,60.965,60.925,60.925,96400000.0
2008-12-10 03:00:00,60.93,60.98,60.93,60.98,152600000.0
2008-12-10 03:01:00,60.975,60.975,60.94,60.945,72400000.0
2008-12-10 03:02:00,60.95,60.96,60.935,60.945,49800000.0
2008-12-10 03:03:00,60.94,60.94,60.915,60.915,60200000.0
2008-12-10 03:04:00,60.915,60.915,60.835,60.845,171400000.0
2008-12-10 03:05:00,60.84,60.885,60.84,60.86,111400000.0
2008-12-10 03:06:00,60.86,60.86,60.8,60.8,117800000.0
2008-12-10 03:07:00,60.8,60.82,60.78,60.78,157900000.0
2008-12-10 03:08:00,60.78,60.805,60.78,60.79,87400000.0
2008-12-10 03:09:00,60.79,60.8,60.79,60.795,59000000.0
2008-12-10 03:10:00,60.785,60.795,60.785,60.795,56600000.0
2008-12-10 03:11:00,60.795,60.795,60.775,60.775,56000000.0
2008-12-10 03:12:00,60.775,60.78,60.765,60.78,86400000.0
2008-12-10 03:13:00,60.78,60.78,60.695,60.695,34200000.0
2008-12-10 03:14:00,60.69,60.7,60.65,60.65,102400000.0
2008-12-10 03:15:00,60.655,60.71,60.645,60.71,93000000.0
2008-12-10 03:16:00,60.735,60.735,60.7,60.705,93200000.0
2008-12-10 03:17:00,60.7,60.7,60.675,60.685,89800000.0
2008-12-10 03:18:00,60.68,60.72,60.68,60.72,59400000.0
2008-12-10 03:19:00,60.71,60.72,60.7,60.72,80200000.0
2008-12-10 03:20:00,60.725,60.74,60.72,60.74,74400000.0
2008-12-10 03:21:00,60.74,60.77,60.74,60.76,99800000.0
2008-12-10 03:22:00,60.765,60.78,60.765,60.775,27800000.0
2008-12-10 03:23:00,60.78,60.815,60.77,60.805,61800000.0
2008-12-10 03:24:00,60.81,60.81,60.76,60.76,79000000.0
2008-12-10 03:25:00,60.76,60.76,60.74,60.74,64400000.0
2008-12-10 03:26:00,60.74,60.75,60.74,60.745,24600000.0
2008-12-10 03:27:00,60.74,60.765,60.74,60.765,13000000.0
2008-12-10 03:28:00,60.765,60.775,60.76,60.775,39800000.0
2008-12-10 03:29:00,60.775,60.775,60.77,60.77,27800000.0
2008-12-10 03:30:00,60.77,60.79,60.765,60.78,30000000.0
2008-12-10 03:31:00,60.78,60.78,60.78,60.78,8800000.0
2008-12-10 03:32:00,60.78,60.805,60.78,60.795,47800000.0
2008-12-10 03:33:00,60.795,60.855,60.795,60.845,53800000.0
2008-12-10 03:34:00,60.835,60.835,60.82,60.82,68400000.0
2008-12-10 03:35:00,60.82,60.825,60.78,60.825,58400000.0
2008-12-10 03:36:00,60.825,60.825,60.82,60.82,22800000.0
2008-12-10 03:37:00,60.825,60.845,60.825,60.83,65200000.0
2008-12-10 03:38:00,60.835,60.845,60.82,60.83,116000000.0
2008-12-10 03:39:00,60.83,60.915,60.82,60.91,98400000.0
2008-12-10 03:40:00,60.91,60.985,60.91,60.945,119400000.0
2008-12-10 03:41:00,60.955,60.955,60.885,60.89,91400000.0
2008-12-10 03:42:00,60.885,60.885,60.855,60.88,92600000.0
2008-12-10 03:43:00,60.895,60.95,60.89,60.945,135200000.0
2008-12-10 03:44:00,60.94,60.95,60.915,60.915,98200000.0
2008-12-10 03:45:00,60.92,60.935,60.915,60.915,84400000.0
2008-12-10 03:46:00,60.925,60.955,60.915,60.945,98200000.0
2008-12-10 03:47:00,60.94,60.985,60.935,60.95,75800000.0
2008-12-10 03:48:00,60.95,60.965,60.95,60.955,19600000.0
2008-12-10 03:49:00,60.955,60.965,60.93,60.94,89000000.0
2008-12-10 03:50:00,60.945,60.95,60.925,60.95,40200000.0
2008-12-10 03:51:00,60.94,60.955,60.94,60.95,9200000.0
2008-12-10 03:52:00,60.95,60.95,60.935,60.95,38400000.0
2008-12-10 03:53:00,60.95,61.005,60.95,61.0,58200000.0
2008-12-10 03:54:00,60.99,61.025,60.97,60.985,47200000.0
2008-12-10 03:55:00,60.975,60.99,60.975,60.99,10800000.0
2008-12-10 03:56:00,60.99,61.04,60.99,61.04,53400000.0
2008-12-10 03:57:00,61.04,61.06,61.04,61.055,70200000.0
2008-12-10 03:58:00,61.06,61.08,61.055,61.07,46200000.0
2008-12-10 03:59:00,61.07,61.07,61.05,61.05,19400000.0
2008-12-10 04:00:00,61.05,61.065,61.05,61.065,40200000.0
2008-12-10 04:01:00,61.06,61.075,61.055,61.07,72200000.0
2008-12-10 04:02:00,61.07,61.075,61.065,61.07,17600000.0
2008-12-10 04:03:00,61.065,61.075,61.065,61.075,25200000.0
2008-12-10 04:04:00,61.07,61.105,61.07,61.085,94800000.0
2008-12-10 04:05:00,61.085,61.085,61.06,61.08,112400000.0
2008-12-10 04:06:00,61.075,61.075,61.02,61.04,80600000.0
2008-12-10 04:07:00,61.04,61.04,61.015,61.04,36400000.0
2008-12-10 04:08:00,61.04,61.04,60.99,61.01,23100000.0
2008-12-10 04:09:00,61.01,61.02,61.01,61.02,7000000.0
2008-12-10 04:10:00,61.02,61.02,61.01,61.01,17400000.0
2008-12-10 04:11:00,61.015,61.055,61.01,61.03,40000000.0
2008-12-10 04:12:00,61.02,61.02,60.965,60.97,20500000.0
2008-12-10 04:13:00,60.97,61.015,60.97,61.01,71600000.0
2008-12-10 04:14:00,61.01,61.045,61.005,61.025,144600000.0
2008-12-10 04:15:00,61.025,61.04,61.005,61.015,65600000.0
2008-12-10 04:16:00,61.015,61.03,61.005,61.01,43200000.0
2008-12-10 04:17:00,61.015,61.05,61.01,61.04,52800000.0
2008-12-10 04:18:00,61.03,61.055,61.015,61.02,49200000.0
2008-12-10 04:19:00,61.03,61.04,61.02,61.04,31000000.0
2008-12-10 04:20:00,61.04,61.04,61.0,61.0,92400000.0
2008-12-10 04:21:00,61.0,61.0,60.955,60.975,118800000.0
2008-12-10 04:22:00,60.975,60.99,60.96,60.99,80200000.0
2008-12-10 04:23:00,60.985,60.985,60.94,60.95,135800000.0
2008-12-10 04:24:00,60.95,60.97,60.89,60.91,166000000.0
2008-12-10 04:25:00,60.91,60.91,60.855,60.89,107800000.0
2008-12-10 04:26:00,60.895,60.905,60.89,60.89,57800000.0
2008-12-10 04:27:00,60.9,60.965,60.9,60.94,156800000.0
2008-12-10 04:28:00,60.94,60.96,60.94,60.96,23000000.0
2008-12-10 04:29:00,60.96,60.97,60.96,60.96,27600000.0
2008-12-10 04:30:00,60.96,60.97,60.95,60.95,72200000.0
2008-12-10 04:31:00,60.955,60.97,60.955,60.97,12400000.0
2008-12-10 04:32:00,60.97,60.98,60.97,60.98,14400000.0
2008-12-10 04:33:00,60.98,60.99,60.98,60.99,15000000.0
2008-12-10 04:34:00,60.99,60.995,60.98,60.985,45200000.0
2008-12-10 04:35:00,60.995,61.015,60.965,60.99,55700000.0
2008-12-10 04:36:00,60.99,60.99,60.96,60.96,23000000.0
2008-12-10 04:37:00,60.97,60.99,60.955,60.97,67300000.0
2008-12-10 04:38:00,60.98,60.98,60.95,60.97,13500000.0
2008-12-10 04:39:00,60.97,60.98,60.97,60.98,39000000.0
2008-12-10 04:40:00,60.98,60.98,60.905,60.905,57600000.0
2008-12-10 04:41:00,60.9,60.92,60.9,60.92,17200000.0
2008-12-10 04:42:00,60.92,60.92,60.92,60.92,1600000.0
2008-12-10 04:43:00,60.925,60.93,60.925,60.925,6400000.0
2008-12-10 04:44:00,60.94,60.96,60.905,60.905,111400000.0
2008-12-10 04:45:00,60.905,60.93,60.895,60.915,81800000.0
2008-12-10 04:46:00,60.92,60.92,60.89,60.895,55200000.0
2008-12-10 04:47:00,60.89,60.89,60.865,60.865,129200000.0
2008-12-10 04:48:00,60.885,60.915,60.875,60.88,163800000.0
2008-12-10 04:49:00,60.875,60.89,60.875,60.89,35600000.0
2008-12-10 04:50:00,60.895,60.905,60.89,60.895,41600000.0
2008-12-10 04:51:00,60.88,60.88,60.875,60.875,42200000.0
2008-12-10 04:52:00,60.875,60.88,60.865,60.875,19000000.0
2008-12-10 04:53:00,60.875,60.885,60.855,60.86,71400000.0
2008-12-10 04:54:00,60.865,60.865,60.825,60.845,154800000.0
2008-12-10 04:55:00,60.835,60.85,60.835,60.845,64600000.0
2008-12-10 04:56:00,60.845,60.845,60.835,60.835,23000000.0
2008-12-10 04:57:00,60.835,60.86,60.835,60.835,95400000.0
2008-12-10 04:58:00,60.835,60.84,60.835,60.835,18800000.0
2008-12-10 04:59:00,60.835,60.845,60.82,60.84,83800000.0
2008-12-10 05:00:00,60.84,60.84,60.83,60.83,21000000.0
2008-12-10 05:01:00,60.83,60.83,60.81,60.81,68800000.0
2008-12-10 05:02:00,60.805,60.805,60.76,60.77,212000000.0
2008-12-10 05:03:00,60.775,60.785,60.76,60.77,65400000.0
2008-12-10 05:04:00,60.76,60.79,60.76,60.78,150600000.0
2008-12-10 05:05:00,60.78,60.82,60.78,60.8,152800000.0
2008-12-10 05:06:00,60.8,60.83,60.8,60.825,55400000.0
2008-12-10 05:07:00,60.83,60.83,60.805,60.805,29600000.0
2008-12-10 05:08:00,60.8,60.825,60.8,60.81,48400000.0
2008-12-10 05:09:00,60.82,60.82,60.815,60.815,8200000.0
2008-12-10 05:10:00,60.815,60.815,60.795,60.8,16800000.0
2008-12-10 05:11:00,60.8,60.82,60.795,60.81,42800000.0
2008-12-10 05:12:00,60.825,60.825,60.81,60.81,13400000.0
2008-12-10 05:13:00,60.815,60.815,60.815,60.815,7000000.0
2008-12-10 05:14:00,60.815,60.825,60.815,60.825,8600000.0
2008-12-10 05:15:00,60.83,60.83,60.82,60.82,7000000.0
2008-12-10 05:16:00,60.825,60.855,60.825,60.855,41600000.0
2008-12-10 05:17:00,60.85,60.85,60.835,60.845,19000000.0
2008-12-10 05:18:00,60.835,60.845,60.835,60.84,20000000.0
2008-12-10 05:19:00,60.84,60.86,60.84,60.86,27200000.0
2008-12-10 05:20:00,60.855,60.86,60.855,60.855,20800000.0
2008-12-10 05:21:00,60.855,60.855,60.85,60.85,40000000.0
2008-12-10 05:22:00,60.85,60.865,60.845,60.85,41600000.0
2008-12-10 05:23:00,60.855,60.855,60.835,60.845,28800000.0
2008-12-10 05:24:00,60.845,60.845,60.835,60.84,80800000.0
2008-12-10 05:25:00,60.845,60.845,60.845,60.845,9600000.0
2008-12-10 05:26:00,60.845,60.845,60.845,60.845,14400000.0
2008-12-10 05:27:00,60.84,60.865,60.825,60.865,221400000.0
2008-12-10 05:28:00,60.855,60.855,60.83,60.845,49200000.0
2008-12-10 05:29:00,60.855,60.905,60.85,60.86,106800000.0
2008-12-10 05:30:00,60.86,60.895,60.86,60.895,37800000.0
2008-12-10 05:31:00,60.885,60.94,60.88,60.935,70400000.0
2008-12-10 05:32:00,60.925,60.94,60.925,60.925,11200000.0
2008-12-10 05:33:00,60.93,60.935,60.905,60.935,102800000.0
2008-12-10 05:34:00,60.94,60.97,60.93,60.94,109200000.0
2008-12-10 05:35:00,60.945,60.955,60.94,60.955,12800000.0
2008-12-10 05:36:00,60.955,60.965,60.935,60.945,75600000.0
2008-12-10 05:37:00,60.945,60.945,60.925,60.93,36800000.0
2008-12-10 05:38:00,60.935,60.935,60.895,60.9,61800000.0
2008-12-10 05:39:00,60.91,60.93,60.88,60.915,130000000.0
2008-12-10 05:40:00,60.915,60.955,60.905,60.935,62000000.0
2008-12-10 05:41:00,60.935,60.975,60.905,60.965,113000000.0
2008-12-10 05:42:00,60.965,61.01,60.965,60.995,41000000.0
2008-12-10 05:43:00,60.985,61.025,60.975,61.025,90400000.0
2008-12-10 05:44:00,61.04,61.11,61.04,61.065,150600000.0
2008-12-10 05:45:00,61.06,61.115,61.06,61.115,78800000.0
2008-12-10 05:46:00,61.11,61.15,61.085,61.1,107800000.0
2008-12-10 05:47:00,61.085,61.125,61.06,61.12,111000000.0
2008-12-10 05:48:00,61.125,61.185,61.12,61.165,93200000.0
2008-12-10 05:49:00,61.175,61.215,61.17,61.205,89400000.0
2008-12-10 05:50:00,61.2,61.2,61.135,61.135,62400000.0
2008-12-10 05:51:00,61.14,61.16,61.125,61.14,109400000.0
2008-12-10 05:52:00,61.14,61.155,61.135,61.155,44000000.0
2008-12-10 05:53:00,61.155,61.175,61.15,61.17,79000000.0
2008-12-10 05:54:00,61.175,61.205,61.175,61.185,92000000.0
2008-12-10 05:55:00,61.21,61.21,61.185,61.205,108400000.0
2008-12-10 05:56:00,61.205,61.28,61.2,61.28,173400000.0
2008-12-10 05:57:00,61.28,61.375,61.28,61.365,134200000.0
2008-12-10 05:58:00,61.385,61.44,61.33,61.38,130100000.0
2008-12-10 05:59:00,61.38,61.405,61.38,61.4,67000000.0
2008-12-10 06:00:00,61.4,61.4,61.355,61.37,67800000.0
2008-12-10 06:01:00,61.37,61.375,61.32,61.32,89000000.0
2008-12-10 06:02:00,61.315,61.35,61.315,61.34,40600000.0
2008-12-10 06:03:00,61.34,61.34,61.305,61.335,133400000.0
2008-12-10 06:04:00,61.33,61.355,61.325,61.35,71000000.0
2008-12-10 06:05:00,61.345,61.35,61.325,61.34,32600000.0
2008-12-10 06:06:00,61.335,61.35,61.335,61.345,39800000.0
2008-12-10 06:07:00,61.34,61.37,61.34,61.355,40600000.0
2008-12-10 06:08:00,61.355,61.37,61.3,61.305,117000000.0
2008-12-10 06:09:00,61.305,61.305,61.25,61.29,104400000.0
2008-12-10 06:10:00,61.29,61.3,61.28,61.3,26800000.0
2008-12-10 06:11:00,61.3,61.31,61.28,61.29,16400000.0
2008-12-10 06:12:00,61.29,61.29,61.28,61.28,57300000.0
2008-12-10 06:13:00,61.28,61.3,61.275,61.3,56300000.0
2008-12-10 06:14:00,61.3,61.3,61.26,61.275,31800000.0
2008-12-10 06:15:00,61.275,61.28,61.27,61.275,64200000.0
2008-12-10 06:16:00,61.285,61.285,61.27,61.28,56500000.0
2008-12-10 06:17:00,61.28,61.325,61.28,61.325,135400000.0
2008-12-10 06:18:00,61.325,61.33,61.3,61.32,44800000.0
2008-12-10 06:19:00,61.315,61.36,61.305,61.33,107000000.0
2008-12-10 06:20:00,61.33,61.42,61.325,61.42,73000000.0
2008-12-10 06:21:00,61.42,61.47,61.42,61.46,54200000.0
2008-12-10 06:22:00,61.46,61.46,61.42,61.45,39800000.0
2008-12-10 06:23:00,61.45,61.455,61.44,61.45,128400000.0
2008-12-10 06:24:00,61.45,61.45,61.42,61.425,38400000.0
2008-12-10 06:25:00,61.45,61.45,61.425,61.44,45400000.0
2008-12-10 06:26:00,61.44,61.44,61.44,61.44,9800000.0
2008-12-10 06:27:00,61.44,61.44,61.395,61.405,46200000.0
2008-12-10 06:28:00,61.395,61.435,61.38,61.42,84600000.0
2008-12-10 06:29:00,61.42,61.42,61.4,61.42,67800000.0
2008-12-10 06:30:00,61.42,61.44,61.42,61.44,36200000.0
2008-12-10 06:31:00,61.44,61.44,61.44,61.44,5000000.0
2008-12-10 06:32:00,61.44,61.46,61.44,61.46,59200000.0
2008-12-10 06:33:00,61.46,61.465,61.44,61.46,32200000.0
2008-12-10 06:34:00,61.46,61.47,61.45,61.47,32800000.0
2008-12-10 06:35:00,61.46,61.47,61.425,61.44,27200000.0
2008-12-10 06:36:00,61.44,61.44,61.44,61.44,10000000.0
2008-12-10 06:37:00,61.44,61.44,61.42,61.42,25200000.0
2008-12-10 06:38:00,61.42,61.42,61.355,61.38,187600000.0
2008-12-10 06:39:00,61.385,61.41,61.38,61.41,48200000.0
2008-12-10 06:40:00,61.41,61.41,61.355,61.36,107200000.0
2008-12-10 06:41:00,61.36,61.375,61.36,61.37,60600000.0
2008-12-10 06:42:00,61.375,61.385,61.325,61.33,54800000.0
2008-12-10 06:43:00,61.325,61.335,61.28,61.31,60400000.0
2008-12-10 06:44:00,61.31,61.32,61.28,61.31,32800000.0
2008-12-10 06:45:00,61.285,61.31,61.255,61.26,197000000.0
2008-12-10 06:46:00,61.26,61.3,61.25,61.285,249500000.0
2008-12-10 06:47:00,61.255,61.285,61.195,61.22,209800000.0
2008-12-10 06:48:00,61.215,61.215,61.19,61.19,103600000.0
2008-12-10 06:49:00,61.2,61.205,61.19,61.19,64200000.0
2008-12-10 06:50:00,61.195,61.23,61.175,61.195,100400000.0
2008-12-10 06:51:00,61.19,61.215,61.175,61.175,151600000.0
2008-12-10 06:52:00,61.18,61.18,61.15,61.16,92200000.0
2008-12-10 06:53:00,61.16,61.16,61.115,61.16,127400000.0
2008-12-10 06:54:00,61.16,61.205,61.14,61.195,85800000.0
2008-12-10 06:55:00,61.195,61.265,61.195,61.265,210600000.0
2008-12-10 06:56:00,61.27,61.29,61.25,61.285,121200000.0
2008-12-10 06:57:00,61.28,61.285,61.26,61.265,121800000.0
2008-12-10 06:58:00,61.265,61.265,61.225,61.23,199400000.0
2008-12-10 06:59:00,61.23,61.25,61.22,61.24,104400000.0
2008-12-10 07:00:00,61.235,61.25,61.235,61.245,78400000.0
2008-12-10 07:01:00,61.245,61.245,61.15,61.15,115200000.0
2008-12-10 07:02:00,61.155,61.16,61.105,61.11,57000000.0
2008-12-10 07:03:00,61.11,61.135,61.1,61.1,72400000.0
2008-12-10 07:04:00,61.105,61.115,61.065,61.07,114600000.0
2008-12-10 07:05:00,61.07,61.07,61.07,61.07,33400000.0
2008-12-10 07:06:00,61.07,61.095,61.07,61.095,57800000.0
2008-12-10 07:07:00,61.095,61.14,61.095,61.135,44000000.0
2008-12-10 07:08:00,61.14,61.19,61.135,61.185,96000000.0
2008-12-10 07:09:00,61.185,61.19,61.175,61.18,25600000.0
2008-12-10 07:10:00,61.18,61.2,61.175,61.18,53600000.0
2008-12-10 07:11:00,61.18,61.19,61.18,61.18,37000000.0
2008-12-10 07:12:00,61.18,61.195,61.18,61.195,69200000.0
2008-12-10 07:13:00,61.195,61.195,61.19,61.19,32600000.0
2008-12-10 07:14:00,61.19,61.2,61.19,61.19,36400000.0
2008-12-10 07:15:00,61.19,61.19,61.165,61.19,28600000.0
2008-12-10 07:16:00,61.19,61.19,61.145,61.16,29800000.0
2008-12-10 07:17:00,61.165,61.17,61.16,61.16,16000000.0
2008-12-10 07:18:00,61.16,61.16,61.15,61.16,14200000.0
2008-12-10 07:19:00,61.16,61.16,61.075,61.095,80600000.0
2008-12-10 07:20:00,61.095,61.11,61.085,61.105,33800000.0
2008-12-10 07:21:00,61.1,61.12,61.065,61.08,109200000.0
2008-12-10 07:22:00,61.08,61.08,61.075,61.075,49600000.0
2008-12-10 07:23:00,61.075,61.08,61.07,61.075,35200000.0
2008-12-10 07:24:00,61.07,61.11,61.07,61.11,156400000.0
2008-12-10 07:25:00,61.11,61.12,61.095,61.1,85000000.0
2008-12-10 07:26:00,61.11,61.125,61.09,61.105,127200000.0
2008-12-10 07:27:00,61.105,61.11,61.1,61.105,54400000.0
2008-12-10 07:28:00,61.1,61.15,61.1,61.13,65400000.0
2008-12-10 07:29:00,61.13,61.135,61.115,61.12,44400000.0
2008-12-10 07:30:00,61.12,61.14,61.085,61.085,104400000.0
2008-12-10 07:31:00,61.085,61.095,61.045,61.07,134400000.0
2008-12-10 07:32:00,61.07,61.07,61.045,61.06,57600000.0
2008-12-10 07:33:00,61.065,61.08,61.06,61.07,65800000.0
2008-12-10 07:34:00,61.06,61.07,61.04,61.05,92200000.0
2008-12-10 07:35:00,61.045,61.06,61.035,61.06,135800000.0
2008-12-10 07:36:00,61.06,61.06,60.975,60.975,136500000.0
2008-12-10 07:37:00,60.98,60.995,60.95,60.96,191200000.0
2008-12-10 07:38:00,60.96,60.97,60.96,60.965,64400000.0
2008-12-10 07:39:00,60.97,60.97,60.93,60.95,96600000.0
2008-12-10 07:40:00,60.955,60.965,60.95,60.95,46200000.0
2008-12-10 07:41:00,60.95,60.975,60.95,60.975,62200000.0
2008-12-10 07:42:00,60.975,60.985,60.935,60.935,116000000.0
2008-12-10 07:43:00,60.935,60.965,60.935,60.96,93600000.0
2008-12-10 07:44:00,60.96,60.985,60.96,60.975,80400000.0
2008-12-10 07:45:00,60.97,60.975,60.965,60.97,40800000.0
2008-12-10 07:46:00,60.965,60.97,60.95,60.95,20800000.0
2008-12-10 07:47:00,60.95,60.97,60.95,60.97,44800000.0
2008-12-10 07:48:00,60.97,60.975,60.96,60.965,75600000.0
2008-12-10 07:49:00,60.96,60.965,60.96,60.965,19400000.0
2008-12-10 07:50:00,60.96,60.97,60.945,60.945,38200000.0
2008-12-10 07:51:00,60.945,60.955,60.895,60.895,72200000.0
2008-12-10 07:52:00,60.895,60.93,60.885,60.91,164800000.0
2008-12-10 07:53:00,60.9,60.93,60.9,60.925,167000000.0
2008-12-10 07:54:00,60.925,60.955,60.925,60.945,50500000.0
2008-12-10 07:55:00,60.945,60.945,60.925,60.935,66400000.0
2008-12-10 07:56:00,60.935,60.945,60.915,60.915,79800000.0
2008-12-10 07:57:00,60.92,60.93,60.885,60.905,69600000.0
2008-12-10 07:58:00,60.91,60.925,60.905,60.925,43200000.0
2008-12-10 07:59:00,60.93,61.01,60.93,61.01,94600000.0
2008-12-10 08:00:00,60.995,61.02,60.985,61.015,142000000.0
2008-12-10 08:01:00,61.02,61.035,61.01,61.02,87200000.0
2008-12-10 08:02:00,61.015,61.03,60.98,60.99,114200000.0
2008-12-10 08:03:00,61.01,61.01,60.985,60.99,38400000.0
2008-12-10 08:04:00,60.985,61.02,60.985,61.02,30400000.0
2008-12-10 08:05:00,61.02,61.04,61.02,61.04,33200000.0
2008-12-10 08:06:00,61.05,61.075,61.03,61.06,71400000.0
2008-12-10 08:07:00,61.065,61.135,61.06,61.135,99200000.0
2008-12-10 08:08:00,61.13,61.15,61.09,61.1,109400000.0
2008-12-10 08:09:00,61.095,61.095,61.025,61.03,57000000.0
2008-12-10 08:10:00,61.04,61.045,61.02,61.035,52800000.0
2008-12-10 08:11:00,61.04,61.06,61.035,61.06,32000000.0
2008-12-10 08:12:00,61.06,61.06,61.02,61.035,119800000.0
2008-12-10 08:13:00,61.04,61.05,61.04,61.05,72600000.0
2008-12-10 08:14:00,61.05,61.06,61.05,61.055,31600000.0
2008-12-10 08:15:00,61.055,61.09,61.055,61.09,78000000.0
2008-12-10 08:16:00,61.095,61.1,61.075,61.1,30000000.0
2008-12-10 08:17:00,61.12,61.14,61.12,61.125,43600000.0
2008-12-10 08:18:00,61.125,61.17,61.125,61.165,102000000.0
2008-12-10 08:19:00,61.17,61.215,61.16,61.175,63800000.0
2008-12-10 08:20:00,61.17,61.175,61.15,61.17,20400000.0
2008-12-10 08:21:00,61.15,61.155,61.15,61.155,17400000.0
2008-12-10 08:22:00,61.15,61.17,61.15,61.165,42200000.0
2008-12-10 08:23:00,61.16,61.175,61.14,61.145,65200000.0
2008-12-10 08:24:00,61.145,61.145,61.11,61.115,43000000.0
2008-12-10 08:25:00,61.115,61.135,61.115,61.13,58600000.0
2008-12-10 08:26:00,61.13,61.14,61.115,61.12,54600000.0
2008-12-10 08:27:00,61.12,61.12,61.08,61.095,55200000.0
2008-12-10 08:28:00,61.1,61.13,61.1,61.13,25800000.0
2008-12-10 08:29:00,61.135,61.195,61.125,61.155,112200000.0
2008-12-10 08:30:00,61.16,61.16,61.145,61.155,24600000.0
2008-12-10 08:31:00,61.15,61.15,61.115,61.125,81800000.0
2008-12-10 08:32:00,61.125,61.125,61.11,61.115,19400000.0
2008-12-10 08:33:00,61.11,61.11,61.09,61.09,29600000.0
2008-12-10 08:34:00,61.095,61.105,61.09,61.095,29600000.0
2008-12-10 08:35:00,61.095,61.095,61.06,61.065,102000000.0
2008-12-10 08:36:00,61.065,61.095,61.055,61.07,90600000.0
2008-12-10 08:37:00,61.075,61.12,61.075,61.1,89400000.0
2008-12-10 08:38:00,61.095,61.155,61.095,61.135,105000000.0
2008-12-10 08:39:00,61.14,61.185,61.135,61.185,79400000.0
2008-12-10 08:40:00,61.185,61.34,61.185,61.33,158000000.0
2008-12-10 08:41:00,61.325,61.345,61.26,61.31,283900000.0
2008-12-10 08:42:00,61.31,61.325,61.295,61.305,97600000.0
2008-12-10 08:43:00,61.31,61.31,61.275,61.3,114800000.0
2008-12-10 08:44:00,61.3,61.335,61.285,61.335,108000000.0
2008-12-10 08:45:00,61.335,61.34,61.305,61.31,137000000.0
2008-12-10 08:46:00,61.31,61.345,61.295,61.335,106400000.0
2008-12-10 08:47:00,61.34,61.375,61.335,61.35,81200000.0
2008-12-10 08:48:00,61.35,61.36,61.32,61.325,74800000.0
2008-12-10 08:49:00,61.33,61.35,61.33,61.34,30200000.0
2008-12-10 08:50:00,61.34,61.34,61.34,61.34,41200000.0
2008-12-10 08:51:00,61.34,61.345,61.24,61.24,55300000.0
2008-12-10 08:52:00,61.24,61.26,61.21,61.22,81600000.0
2008-12-10 08:53:00,61.22,61.275,61.22,61.27,141400000.0
2008-12-10 08:54:00,61.265,61.285,61.23,61.24,168000000.0
2008-12-10 08:55:00,61.23,61.235,61.17,61.195,126800000.0
2008-12-10 08:56:00,61.195,61.23,61.195,61.21,137200000.0
2008-12-10 08:57:00,61.21,61.28,61.2,61.2,336600000.0
2008-12-10 08:58:00,61.205,61.285,61.205,61.255,189000000.0
2008-12-10 08:59:00,61.255,61.28,61.225,61.26,190000000.0
2008-12-10 09:00:00,61.26,61.26,61.22,61.225,62400000.0
2008-12-10 09:01:00,61.215,61.23,61.195,61.195,129000000.0
2008-12-10 09:02:00,61.19,61.225,61.18,61.205,147200000.0
2008-12-10 09:03:00,61.205,61.315,61.205,61.305,189400000.0
2008-12-10 09:04:00,61.305,61.38,61.305,61.36,184000000.0
2008-12-10 09:05:00,61.355,61.37,61.245,61.255,94000000.0
2008-12-10 09:06:00,61.245,61.315,61.245,61.265,197800000.0
2008-12-10 09:07:00,61.265,61.285,61.23,61.28,167200000.0
2008-12-10 09:08:00,61.28,61.28,61.23,61.265,177800000.0
2008-12-10 09:09:00,61.265,61.29,61.265,61.29,130800000.0
2008-12-10 09:10:00,61.29,61.31,61.275,61.29,121800000.0
2008-12-10 09:11:00,61.29,61.3,61.28,61.3,40000000.0
2008-12-10 09:12:00,61.29,61.295,61.28,61.295,82400000.0
2008-12-10 09:13:00,61.295,61.335,61.295,61.325,122000000.0
2008-12-10 09:14:00,61.325,61.34,61.325,61.34,64200000.0
2008-12-10 09:15:00,61.34,61.4,61.34,61.38,118800000.0
2008-12-10 09:16:00,61.385,61.4,61.37,61.37,91400000.0
2008-12-10 09:17:00,61.37,61.405,61.36,61.39,60400000.0
2008-12-10 09:18:00,61.39,61.4,61.38,61.38,98400000.0
2008-12-10 09:19:00,61.38,61.385,61.25,61.25,90000000.0
2008-12-10 09:20:00,61.255,61.3,61.22,61.22,183000000.0
2008-12-10 09:21:00,61.21,61.27,61.205,61.27,172000000.0
2008-12-10 09:22:00,61.27,61.335,61.26,61.31,295600000.0
2008-12-10 09:23:00,61.315,61.325,61.285,61.285,133800000.0
2008-12-10 09:24:00,61.285,61.29,61.235,61.29,114000000.0
2008-12-10 09:25:00,61.295,61.32,61.25,61.255,140000000.0
2008-12-10 09:26:00,61.26,61.3,61.26,61.265,70800000.0
2008-12-10 09:27:00,61.27,61.3,61.26,61.28,68600000.0
2008-12-10 09:28:00,61.28,61.28,61.195,61.22,90000000.0
2008-12-10 09:29:00,61.215,61.225,61.18,61.2,204200000.0
2008-12-10 09:30:00,61.2,61.235,61.14,61.16,116000000.0
2008-12-10 09:31:00,61.16,61.19,61.13,61.135,84200000.0
2008-12-10 09:32:00,61.13,61.15,61.13,61.13,75000000.0
2008-12-10 09:33:00,61.135,61.145,61.125,61.13,75600000.0
2008-12-10 09:34:00,61.13,61.14,61.12,61.13,107200000.0
2008-12-10 09:35:00,61.13,61.18,61.13,61.18,71000000.0
2008-12-10 09:36:00,61.18,61.18,61.145,61.145,86000000.0
2008-12-10 09:37:00,61.145,61.19,61.145,61.17,62200000.0
2008-12-10 09:38:00,61.17,61.17,61.105,61.13,125800000.0
2008-12-10 09:39:00,61.125,61.15,61.115,61.14,49600000.0
2008-12-10 09:40:00,61.13,61.17,61.115,61.115,148000000.0
2008-12-10 09:41:00,61.105,61.11,61.005,61.025,136400000.0
2008-12-10 09:42:00,61.02,61.05,61.0,61.04,99200000.0
2008-12-10 09:43:00,61.04,61.07,61.025,61.045,142800000.0
2008-12-10 09:44:00,61.045,61.06,61.03,61.04,92000000.0
2008-12-10 09:45:00,61.04,61.045,61.01,61.025,74600000.0
2008-12-10 09:46:00,61.03,61.045,61.005,61.01,74400000.0
2008-12-10 09:47:00,61.01,61.025,61.005,61.005,42200000.0
2008-12-10 09:48:00,61.0,61.04,61.0,61.015,98600000.0
2008-12-10 09:49:00,61.015,61.03,60.99,61.0,67200000.0
2008-12-10 09:50:00,61.0,61.02,61.0,61.0,60200000.0
2008-12-10 09:51:00,61.0,61.03,61.0,61.005,40200000.0
2008-12-10 09:52:00,60.995,60.995,60.955,60.98,144600000.0
2008-12-10 09:53:00,60.98,60.98,60.86,60.885,154600000.0
2008-12-10 09:54:00,60.885,60.905,60.855,60.895,86200000.0
2008-12-10 09:55:00,60.895,60.92,60.895,60.91,46600000.0
2008-12-10 09:56:00,60.905,60.91,60.87,60.895,84000000.0
2008-12-10 09:57:00,60.895,60.905,60.82,60.82,135200000.0
2008-12-10 09:58:00,60.805,60.81,60.655,60.67,287200000.0
2008-12-10 09:59:00,60.675,60.83,60.665,60.83,345600000.0
2008-12-10 10:00:00,60.83,60.85,60.77,60.805,186800000.0
2008-12-10 10:01:00,60.81,60.835,60.79,60.825,239200000.0
2008-12-10 10:02:00,60.83,60.905,60.825,60.895,177600000.0
2008-12-10 10:03:00,60.895,60.915,60.86,60.88,122800000.0
2008-12-10 10:04:00,60.88,60.935,60.88,60.91,90600000.0
2008-12-10 10:05:00,60.9,60.915,60.87,60.905,152800000.0
2008-12-10 10:06:00,60.91,60.95,60.895,60.945,92200000.0
2008-12-10 10:07:00,60.945,60.965,60.91,60.955,99000000.0
2008-12-10 10:08:00,60.965,60.995,60.96,60.99,99800000.0
2008-12-10 10:09:00,60.99,61.0,60.975,61.0,43400000.0
2008-12-10 10:10:00,61.0,61.085,61.0,61.08,79400000.0
2008-12-10 10:11:00,61.08,61.09,61.08,61.09,47600000.0
2008-12-10 10:12:00,61.09,61.11,61.09,61.11,32000000.0
2008-12-10 10:13:00,61.11,61.11,61.075,61.08,68600000.0
2008-12-10 10:14:00,61.085,61.105,61.075,61.1,29200000.0
2008-12-10 10:15:00,61.1,61.12,61.09,61.09,115600000.0
2008-12-10 10:16:00,61.09,61.09,61.005,61.015,102400000.0
2008-12-10 10:17:00,61.02,61.05,61.01,61.035,91200000.0
2008-12-10 10:18:00,61.035,61.045,61.015,61.045,143000000.0
2008-12-10 10:19:00,61.045,61.06,61.03,61.045,115600000.0
2008-12-10 10:20:00,61.045,61.06,61.03,61.055,77400000.0
2008-12-10 10:21:00,61.055,61.055,61.02,61.045,63000000.0
2008-12-10 10:22:00,61.045,61.045,61.03,61.03,53400000.0
2008-12-10 10:23:00,61.035,61.04,61.01,61.02,193000000.0
2008-12-10 10:24:00,61.015,61.055,61.015,61.02,89400000.0
2008-12-10 10:25:00,61.02,61.04,61.01,61.03,62400000.0
2008-12-10 10:26:00,61.03,61.035,61.0,61.015,73400000.0
2008-12-10 10:27:00,61.005,61.045,61.005,61.03,60200000.0
2008-12-10 10:28:00,61.025,61.025,60.955,60.98,140400000.0
2008-12-10 10:29:00,60.975,60.985,60.95,60.98,140400000.0
2008-12-10 10:30:00,60.985,61.035,60.98,61.035,138000000.0
2008-12-10 10:31:00,61.035,61.045,61.02,61.03,134600000.0
2008-12-10 10:32:00,61.03,61.03,61.005,61.02,132200000.0
2008-12-10 10:33:00,61.02,61.035,61.005,61.02,190400000.0
2008-12-10 10:34:00,61.025,61.025,61.025,61.025,1600000.0
2008-12-10 10:35:00,61.035,61.07,61.025,61.07,148400000.0
2008-12-10 10:36:00,61.07,61.085,61.065,61.065,84200000.0
2008-12-10 10:37:00,61.065,61.115,61.025,61.115,235800000.0
2008-12-10 10:38:00,61.085,61.11,61.075,61.075,140400000.0
2008-12-10 10:39:00,61.065,61.065,61.02,61.045,206200000.0
2008-12-10 10:40:00,61.05,61.05,61.02,61.05,162000000.0
2008-12-10 10:41:00,61.055,61.055,60.975,60.975,219800000.0
2008-12-10 10:42:00,60.975,61.01,60.97,61.01,123200000.0
2008-12-10 10:43:00,61.005,61.01,60.965,60.975,76200000.0
2008-12-10 10:44:00,60.975,60.985,60.97,60.97,59200000.0
2008-12-10 10:45:00,60.965,60.98,60.93,60.975,151000000.0
2008-12-10 10:46:00,60.96,60.99,60.955,60.98,51800000.0
2008-12-10 10:47:00,60.985,61.0,60.96,60.97,52000000.0
2008-12-10 10:48:00,60.985,60.985,60.945,60.96,57800000.0
2008-12-10 10:49:00,60.96,60.99,60.935,60.965,127400000.0
2008-12-10 10:50:00,60.965,60.97,60.955,60.96,113000000.0
2008-12-10 10:51:00,60.965,60.965,60.92,60.925,280400000.0
2008-12-10 10:52:00,60.92,60.935,60.87,60.87,214200000.0
2008-12-10 10:53:00,60.87,60.87,60.805,60.835,317000000.0
2008-12-10 10:54:00,60.825,60.835,60.775,60.775,172200000.0
2008-12-10 10:55:00,60.77,60.88,60.75,60.87,247200000.0
2008-12-10 10:56:00,60.87,60.885,60.82,60.83,323800000.0
2008-12-10 10:57:00,60.83,60.83,60.805,60.82,174400000.0
2008-12-10 10:58:00,60.82,60.825,60.805,60.805,185600000.0
2008-12-10 10:59:00,60.805,60.88,60.8,60.875,203600000.0
2008-12-10 11:00:00,60.87,60.87,60.765,60.775,223600000.0
2008-12-10 11:01:00,60.79,60.8,60.775,60.78,67200000.0
2008-12-10 11:02:00,60.795,60.795,60.77,60.775,50200000.0
2008-12-10 11:03:00,60.775,60.775,60.69,60.7,161400000.0
2008-12-10 11:04:00,60.715,60.73,60.68,60.73,118400000.0
2008-12-10 11:05:00,60.725,60.74,60.71,60.725,61200000.0
2008-12-10 11:06:00,60.73,60.755,60.725,60.74,85200000.0
2008-12-10 11:07:00,60.74,60.77,60.74,60.77,59800000.0
2008-12-10 11:08:00,60.77,60.805,60.77,60.805,84200000.0
2008-12-10 11:09:00,60.81,60.82,60.79,60.79,89200000.0
2008-12-10 11:10:00,60.79,60.84,60.79,60.83,94600000.0
2008-12-10 11:11:00,60.825,60.855,60.825,60.855,78400000.0
2008-12-10 11:12:00,60.855,60.865,60.835,60.855,85400000.0
2008-12-10 11:13:00,60.855,60.87,60.8,60.84,189800000.0
2008-12-10 11:14:00,60.845,60.85,60.815,60.82,101400000.0
2008-12-10 11:15:00,60.82,60.82,60.78,60.78,76800000.0
2008-12-10 11:16:00,60.775,60.78,60.755,60.77,103200000.0
2008-12-10 11:17:00,60.765,60.785,60.765,60.785,83800000.0
2008-12-10 11:18:00,60.785,60.83,60.775,60.83,146800000.0
2008-12-10 11:19:00,60.835,60.89,60.825,60.865,154200000.0
2008-12-10 11:20:00,60.86,60.935,60.85,60.93,147800000.0
2008-12-10 11:21:00,60.93,60.98,60.875,60.885,286600000.0
2008-12-10 11:22:00,60.89,60.93,60.875,60.925,117200000.0
2008-12-10 11:23:00,60.925,60.93,60.87,60.875,169400000.0
2008-12-10 11:24:00,60.88,60.91,60.865,60.905,157200000.0
2008-12-10 11:25:00,60.9,60.915,60.895,60.9,81600000.0
2008-12-10 11:26:00,60.905,60.945,60.9,60.945,182000000.0
2008-12-10 11:27:00,60.945,60.97,60.89,60.92,247600000.0
2008-12-10 11:28:00,60.92,60.93,60.89,60.905,74600000.0
2008-12-10 11:29:00,60.905,60.91,60.895,60.905,56000000.0
2008-12-10 11:30:00,60.905,60.965,60.905,60.965,74600000.0
2008-12-10 11:31:00,60.965,60.965,60.875,60.885,150800000.0
2008-12-10 11:32:00,60.89,60.925,60.87,60.925,159000000.0
2008-12-10 11:33:00,60.93,60.93,60.905,60.91,191800000.0
2008-12-10 11:34:00,60.915,60.925,60.915,60.925,154400000.0
2008-12-10 11:35:00,60.925,60.95,60.915,60.95,44400000.0
2008-12-10 11:36:00,60.95,60.95,60.865,60.895,207200000.0
2008-12-10 11:37:00,60.885,60.94,60.885,60.93,220800000.0
2008-12-10 11:38:00,60.93,60.945,60.925,60.935,110200000.0
2008-12-10 11:39:00,60.94,60.985,60.93,60.965,158000000.0
2008-12-10 11:40:00,60.965,61.0,60.935,60.98,184200000.0
2008-12-10 11:41:00,60.98,61.02,60.95,60.965,170800000.0
2008-12-10 11:42:00,60.965,61.005,60.965,60.995,430000000.0
2008-12-10 11:43:00,60.99,61.0,60.945,60.955,216800000.0
2008-12-10 11:44:00,60.96,60.97,60.94,60.94,61800000.0
2008-12-10 11:45:00,60.945,60.95,60.935,60.94,71800000.0
2008-12-10 11:46:00,60.94,60.95,60.92,60.945,87800000.0
2008-12-10 11:47:00,60.945,60.945,60.89,60.9,205800000.0
2008-12-10 11:48:00,60.91,60.935,60.905,60.91,119000000.0
2008-12-10 11:49:00,60.905,60.92,60.89,60.91,252400000.0
2008-12-10 11:50:00,60.91,60.92,60.87,60.875,271600000.0
2008-12-10 11:51:00,60.89,60.89,60.83,60.865,239600000.0
2008-12-10 11:52:00,60.865,60.88,60.865,60.87,45000000.0
2008-12-10 11:53:00,60.87,60.87,60.835,60.835,77600000.0
2008-12-10 11:54:00,60.835,60.855,60.835,60.84,42800000.0
2008-12-10 11:55:00,60.86,60.885,60.84,60.885,76200000.0
2008-12-10 11:56:00,60.895,60.895,60.85,60.87,165600000.0
2008-12-10 11:57:00,60.87,60.89,60.87,60.885,100600000.0
2008-12-10 11:58:00,60.88,60.885,60.82,60.835,194000000.0
2008-12-10 11:59:00,60.83,60.865,60.825,60.855,203200000.0
2008-12-10 12:00:00,60.855,60.865,60.835,60.845,82400000.0
2008-12-10 12:01:00,60.85,60.865,60.85,60.865,29600000.0
2008-12-10 12:02:00,60.865,60.865,60.85,60.865,61400000.0
2008-12-10 12:03:00,60.855,60.855,60.83,60.83,175600000.0
2008-12-10 12:04:00,60.83,60.83,60.805,60.805,118800000.0
2008-12-10 12:05:00,60.805,60.82,60.79,60.805,121400000.0
2008-12-10 12:06:00,60.805,60.845,60.805,60.835,45400000.0
2008-12-10 12:07:00,60.82,60.825,60.805,60.825,40000000.0
2008-12-10 12:08:00,60.835,60.865,60.835,60.865,128600000.0
2008-12-10 12:09:00,60.855,60.885,60.85,60.865,187800000.0
2008-12-10 12:10:00,60.865,60.865,60.845,60.855,63400000.0
2008-12-10 12:11:00,60.855,60.855,60.815,60.83,138800000.0
2008-12-10 12:12:00,60.83,60.86,60.82,60.845,94400000.0
2008-12-10 12:13:00,60.845,60.865,60.835,60.845,141400000.0
2008-12-10 12:14:00,60.845,60.855,60.825,60.825,68400000.0
2008-12-10 12:15:00,60.825,60.825,60.82,60.82,33400000.0
2008-12-10 12:16:00,60.82,60.83,60.81,60.83,199000000.0
2008-12-10 12:17:00,60.81,60.825,60.805,60.815,110400000.0
2008-12-10 12:18:00,60.825,60.875,60.82,60.865,153200000.0
2008-12-10 12:19:00,60.865,60.885,60.825,60.865,176000000.0
2008-12-10 12:20:00,60.87,60.87,60.845,60.845,35600000.0
2008-12-10 12:21:00,60.845,60.855,60.83,60.83,76600000.0
2008-12-10 12:22:00,60.83,60.87,60.82,60.865,132600000.0
2008-12-10 12:23:00,60.87,60.895,60.85,60.85,181600000.0
2008-12-10 12:24:00,60.855,60.895,60.845,60.865,215600000.0
2008-12-10 12:25:00,60.87,60.925,60.865,60.925,61400000.0
2008-12-10 12:26:00,60.925,60.995,60.92,60.92,273000000.0
2008-12-10 12:27:00,60.925,60.995,60.925,60.935,361000000.0
2008-12-10 12:28:00,60.935,60.97,60.935,60.97,331000000.0
2008-12-10 12:29:00,60.97,60.975,60.95,60.96,377600000.0
2008-12-10 12:30:00,60.96,60.96,60.9,60.9,249400000.0
2008-12-10 12:31:00,60.9,60.92,60.9,60.91,239000000.0
2008-12-10 12:32:00,60.91,60.92,60.89,60.92,164600000.0
2008-12-10 12:33:00,60.92,60.93,60.905,60.925,187600000.0
2008-12-10 12:34:00,60.925,60.945,60.88,60.89,310600000.0
2008-12-10 12:35:00,60.895,60.905,60.865,60.875,139800000.0
2008-12-10 12:36:00,60.87,60.88,60.865,60.87,38000000.0
2008-12-10 12:37:00,60.87,60.915,60.87,60.885,192200000.0
2008-12-10 12:38:00,60.885,60.9,60.88,60.885,183800000.0
2008-12-10 12:39:00,60.88,60.895,60.875,60.885,291000000.0
2008-12-10 12:40:00,60.885,60.89,60.85,60.86,146600000.0
2008-12-10 12:41:00,60.865,60.88,60.85,60.87,97400000.0
2008-12-10 12:42:00,60.865,60.96,60.865,60.865,166900000.0
2008-12-10 12:43:00,60.865,60.88,60.825,60.825,266000000.0
2008-12-10 12:44:00,60.82,60.835,60.76,60.8,231000000.0
2008-12-10 12:45:00,60.805,60.825,60.8,60.825,214800000.0
2008-12-10 12:46:00,60.86,60.86,60.81,60.82,109400000.0
2008-12-10 12:47:00,60.825,60.895,60.82,60.855,170800000.0
2008-12-10 12:48:00,60.85,60.875,60.85,60.86,128200000.0
2008-12-10 12:49:00,60.87,60.905,60.85,60.895,197200000.0
2008-12-10 12:50:00,60.895,60.9,60.88,60.9,95200000.0
2008-12-10 12:51:00,60.9,60.91,60.885,60.895,51800000.0
2008-12-10 12:52:00,60.885,60.895,60.88,60.89,39600000.0
2008-12-10 12:53:00,60.89,60.905,60.89,60.89,12800000.0
2008-12-10 12:54:00,60.88,60.89,60.86,60.885,70000000.0
2008-12-10 12:55:00,60.89,60.91,60.885,60.91,109600000.0
2008-12-10 12:56:00,60.91,60.935,60.9,60.935,165000000.0
2008-12-10 12:57:00,60.935,60.945,60.92,60.935,124800000.0
2008-12-10 12:58:00,60.935,60.94,60.905,60.93,196600000.0
2008-12-10 12:59:00,60.93,60.955,60.925,60.95,287000000.0
2008-12-10 13:00:00,60.95,60.98,60.935,60.955,140000000.0
2008-12-10 13:01:00,60.955,60.98,60.955,60.965,184200000.0
2008-12-10 13:02:00,60.96,61.03,60.95,60.985,234400000.0
2008-12-10 13:03:00,60.985,61.015,60.985,60.995,71000000.0
2008-12-10 13:04:00,61.0,61.005,60.985,60.985,57000000.0
2008-12-10 13:05:00,60.98,61.01,60.98,60.99,38400000.0
2008-12-10 13:06:00,60.99,60.99,60.935,60.95,137600000.0
2008-12-10 13:07:00,60.95,60.96,60.95,60.96,44800000.0
2008-12-10 13:08:00,60.965,60.97,60.93,60.93,64000000.0
2008-12-10 13:09:00,60.925,60.935,60.9,60.905,196400000.0
2008-12-10 13:10:00,60.9,60.91,60.89,60.895,130200000.0
2008-12-10 13:11:00,60.89,60.95,60.875,60.875,203400000.0
2008-12-10 13:12:00,60.885,60.92,60.86,60.92,178400000.0
2008-12-10 13:13:00,60.92,60.93,60.915,60.93,67800000.0
2008-12-10 13:14:00,60.93,60.93,60.895,60.905,70200000.0
2008-12-10 13:15:00,60.895,60.925,60.895,60.915,48200000.0
2008-12-10 13:16:00,60.915,60.915,60.915,60.915,11200000.0
2008-12-10 13:17:00,60.91,60.945,60.91,60.915,116600000.0
2008-12-10 13:18:00,60.915,60.935,60.895,60.905,347000000.0
2008-12-10 13:19:00,60.905,61.0,60.905,60.935,301300000.0
2008-12-10 13:20:00,60.945,61.04,60.94,61.03,210800000.0
2008-12-10 13:21:00,61.03,61.035,60.95,61.005,202800000.0
2008-12-10 13:22:00,61.01,61.015,60.99,61.01,178600000.0
2008-12-10 13:23:00,61.01,61.09,61.01,61.065,104700000.0
2008-12-10 13:24:00,61.07,61.085,61.055,61.065,81800000.0
2008-12-10 13:25:00,61.065,61.065,61.01,61.01,263600000.0
2008-12-10 13:26:00,61.015,61.015,60.995,61.01,179400000.0
2008-12-10 13:27:00,61.005,61.015,61.0,61.005,225600000.0
2008-12-10 13:28:00,61.015,61.03,60.98,60.99,276800000.0
2008-12-10 13:29:00,60.995,61.01,60.985,60.995,212400000.0
2008-12-10 13:30:00,60.99,61.005,60.985,60.985,118800000.0
2008-12-10 13:31:00,60.995,61.0,60.995,60.995,67200000.0
2008-12-10 13:32:00,60.995,61.02,60.995,61.005,171800000.0
2008-12-10 13:33:00,61.005,61.02,60.99,60.99,84000000.0
2008-12-10 13:34:00,60.995,61.03,60.995,61.03,136600000.0
2008-12-10 13:35:00,61.03,61.035,61.0,61.015,130200000.0
2008-12-10 13:36:00,61.01,61.015,60.995,61.005,53800000.0
2008-12-10 13:37:00,61.0,61.015,60.96,60.97,127400000.0
2008-12-10 13:38:00,60.975,60.99,60.97,60.985,68200000.0
2008-12-10 13:39:00,60.985,60.985,60.975,60.975,51000000.0
2008-12-10 13:40:00,60.975,61.0,60.975,60.975,73000000.0
2008-12-10 13:41:00,60.98,61.045,60.98,61.045,132600000.0
2008-12-10 13:42:00,61.045,61.05,61.015,61.02,134200000.0
2008-12-10 13:43:00,61.025,61.025,61.005,61.005,37800000.0
2008-12-10 13:44:00,61.005,61.025,61.005,61.025,83200000.0
2008-12-10 13:45:00,61.02,61.04,60.99,61.01,270800000.0
2008-12-10 13:46:00,61.005,61.05,60.985,61.005,390600000.0
2008-12-10 13:47:00,61.01,61.045,60.98,61.045,149400000.0
2008-12-10 13:48:00,61.055,61.07,61.04,61.06,59800000.0
2008-12-10 13:49:00,61.07,61.07,60.995,61.005,147800000.0
2008-12-10 13:50:00,61.005,61.11,61.005,61.085,147400000.0
2008-12-10 13:51:00,61.09,61.115,61.065,61.105,178000000.0
2008-12-10 13:52:00,61.105,61.105,61.1,61.1,33800000.0
2008-12-10 13:53:00,61.1,61.1,61.07,61.08,159800000.0
2008-12-10 13:54:00,61.08,61.115,61.075,61.08,152800000.0
2008-12-10 13:55:00,61.085,61.095,61.075,61.095,183200000.0
2008-12-10 13:56:00,61.095,61.12,61.095,61.105,80600000.0
2008-12-10 13:57:00,61.11,61.12,61.1,61.1,27200000.0
2008-12-10 13:58:00,61.1,61.14,61.09,61.115,197400000.0
2008-12-10 13:59:00,61.115,61.13,61.05,61.075,301800000.0
2008-12-10 14:00:00,61.08,61.08,61.055,61.055,243800000.0
2008-12-10 14:01:00,61.05,61.085,61.05,61.075,136000000.0
2008-12-10 14:02:00,61.08,61.1,61.08,61.095,122800000.0
2008-12-10 14:03:00,61.095,61.1,61.095,61.1,16800000.0
2008-12-10 14:04:00,61.095,61.1,61.085,61.095,147600000.0
2008-12-10 14:05:00,61.095,61.105,61.095,61.095,143000000.0
2008-12-10 14:06:00,61.11,61.13,61.045,61.075,402800000.0
2008-12-10 14:07:00,61.055,61.08,61.045,61.065,148800000.0
2008-12-10 14:08:00,61.065,61.07,61.04,61.045,71000000.0
2008-12-10 14:09:00,61.045,61.07,61.03,61.03,178400000.0
2008-12-10 14:10:00,61.025,61.045,61.02,61.02,331600000.0
2008-12-10 14:11:00,61.02,61.035,61.01,61.015,235600000.0
2008-12-10 14:12:00,61.025,61.055,61.015,61.035,169000000.0
2008-12-10 14:13:00,61.035,61.065,61.02,61.03,118800000.0
2008-12-10 14:14:00,61.02,61.065,61.02,61.055,248600000.0
2008-12-10 14:15:00,61.05,61.07,61.045,61.055,54000000.0
2008-12-10 14:16:00,61.055,61.1,61.055,61.085,219200000.0
2008-12-10 14:17:00,61.085,61.085,61.015,61.04,285000000.0
2008-12-10 14:18:00,61.045,61.055,61.0,61.02,276400000.0
2008-12-10 14:19:00,61.015,61.04,60.99,61.0,171800000.0
2008-12-10 14:20:00,61.0,61.035,61.0,61.015,122800000.0
2008-12-10 14:21:00,61.015,61.04,61.015,61.035,123800000.0
2008-12-10 14:22:00,61.04,61.04,60.99,60.995,139000000.0
2008-12-10 14:23:00,60.995,61.02,60.995,61.01,49600000.0
2008-12-10 14:24:00,61.01,61.065,61.01,61.065,137000000.0
2008-12-10 14:25:00,61.065,61.11,61.06,61.1,176000000.0
2008-12-10 14:26:00,61.095,61.095,61.055,61.085,52200000.0
2008-12-10 14:27:00,61.08,61.09,61.055,61.06,145600000.0
2008-12-10 14:28:00,61.06,61.085,61.06,61.065,87000000.0
2008-12-10 14:29:00,61.065,61.065,61.03,61.03,386600000.0
2008-12-10 14:30:00,61.03,61.03,60.96,60.99,197800000.0
2008-12-10 14:31:00,60.99,61.01,60.965,60.995,90400000.0
2008-12-10 14:32:00,61.0,61.0,60.965,60.975,54400000.0
2008-12-10 14:33:00,60.965,60.975,60.955,60.965,79000000.0
2008-12-10 14:34:00,60.96,60.98,60.96,60.96,146600000.0
2008-12-10 14:35:00,60.96,61.005,60.96,61.0,102200000.0
2008-12-10 14:36:00,60.99,61.005,60.99,61.0,28000000.0
2008-12-10 14:37:00,61.0,61.0,60.99,60.995,41600000.0
2008-12-10 14:38:00,60.995,61.03,60.97,60.975,114400000.0
2008-12-10 14:39:00,60.975,60.985,60.965,60.97,100200000.0
2008-12-10 14:40:00,60.97,60.99,60.955,60.99,108200000.0
2008-12-10 14:41:00,60.99,60.99,60.96,60.97,92200000.0
2008-12-10 14:42:00,60.955,60.99,60.955,60.96,237200000.0
2008-12-10 14:43:00,60.965,60.985,60.94,60.97,172700000.0
2008-12-10 14:44:00,60.97,60.97,60.94,60.945,200800000.0
2008-12-10 14:45:00,60.95,60.975,60.95,60.965,165600000.0
2008-12-10 14:46:00,60.965,60.97,60.93,60.97,208800000.0
2008-12-10 14:47:00,60.96,60.98,60.96,60.97,43600000.0
2008-12-10 14:48:00,60.975,61.075,60.975,61.02,153000000.0
2008-12-10 14:49:00,61.0,61.02,60.97,61.005,119600000.0
2008-12-10 14:50:00,61.015,61.015,60.97,60.98,309200000.0
2008-12-10 14:51:00,60.97,60.975,60.94,60.945,121200000.0
2008-12-10 14:52:00,60.945,60.97,60.935,60.97,219400000.0
2008-12-10 14:53:00,60.97,60.985,60.96,60.97,86400000.0
2008-12-10 14:54:00,60.975,60.98,60.96,60.98,63800000.0
2008-12-10 14:55:00,60.97,60.975,60.935,60.965,64800000.0
2008-12-10 14:56:00,60.945,60.945,60.925,60.945,88600000.0
2008-12-10 14:57:00,60.95,60.955,60.93,60.935,211000000.0
2008-12-10 14:58:00,60.935,60.945,60.915,60.935,120000000.0
2008-12-10 14:59:00,60.94,60.945,60.87,60.875,154200000.0
2008-12-10 15:00:00,60.89,60.93,60.885,60.905,184200000.0
2008-12-10 15:01:00,60.905,60.925,60.9,60.91,111800000.0
2008-12-10 15:02:00,60.91,60.915,60.86,60.875,130400000.0
2008-12-10 15:03:00,60.885,60.945,60.88,60.93,92200000.0
2008-12-10 15:04:00,60.93,60.95,60.9,60.945,110200000.0
2008-12-10 15:05:00,60.945,60.955,60.9,60.915,193600000.0
2008-12-10 15:06:00,60.905,60.92,60.9,60.915,155800000.0
2008-12-10 15:07:00,60.915,60.915,60.855,60.865,136000000.0
2008-12-10 15:08:00,60.855,60.86,60.845,60.855,123600000.0
2008-12-10 15:09:00,60.86,60.895,60.855,60.87,71400000.0
2008-12-10 15:10:00,60.87,60.905,60.86,60.9,116600000.0
2008-12-10 15:11:00,60.9,60.945,60.9,60.93,139400000.0
2008-12-10 15:12:00,60.925,60.935,60.905,60.91,69000000.0
2008-12-10 15:13:00,60.91,60.93,60.91,60.915,59200000.0
2008-12-10 15:14:00,60.92,60.93,60.89,60.89,92000000.0
2008-12-10 15:15:00,60.89,60.94,60.89,60.925,175000000.0
2008-12-10 15:16:00,60.925,60.93,60.915,60.915,108400000.0
2008-12-10 15:17:00,60.915,60.92,60.9,60.915,35800000.0
2008-12-10 15:18:00,60.915,60.925,60.905,60.915,74200000.0
2008-12-10 15:19:00,60.925,60.94,60.925,60.925,46600000.0
2008-12-10 15:20:00,60.935,60.96,60.93,60.96,103600000.0
2008-12-10 15:21:00,60.95,60.955,60.93,60.94,262600000.0
2008-12-10 15:22:00,60.94,60.98,60.94,60.975,92800000.0
2008-12-10 15:23:00,60.975,61.01,60.965,61.005,159600000.0
2008-12-10 15:24:00,61.005,61.025,61.0,61.01,57400000.0
2008-12-10 15:25:00,61.01,61.055,61.01,61.045,64000000.0
2008-12-10 15:26:00,61.055,61.065,61.04,61.045,38400000.0
2008-12-10 15:27:00,61.05,61.08,61.025,61.055,260600000.0
2008-12-10 15:28:00,61.055,61.08,61.055,61.065,196200000.0
2008-12-10 15:29:00,61.06,61.09,61.055,61.06,319200000.0
2008-12-10 15:30:00,61.055,61.08,61.05,61.055,387600000.0
2008-12-10 15:31:00,61.05,61.07,61.035,61.055,125600000.0
2008-12-10 15:32:00,61.05,61.07,61.04,61.07,242800000.0
2008-12-10 15:33:00,61.055,61.055,61.015,61.03,269000000.0
2008-12-10 15:34:00,61.03,61.035,60.995,60.995,208800000.0
2008-12-10 15:35:00,60.995,61.005,60.955,60.96,258800000.0
2008-12-10 15:36:00,60.96,60.99,60.96,60.98,172000000.0
2008-12-10 15:37:00,60.98,61.005,60.965,60.985,171800000.0
2008-12-10 15:38:00,60.985,61.055,60.98,61.005,162000000.0
2008-12-10 15:39:00,61.005,61.05,60.995,61.0,156400000.0
2008-12-10 15:40:00,60.995,61.025,60.985,61.01,109800000.0
2008-12-10 15:41:00,61.005,61.035,60.995,61.015,123200000.0
2008-12-10 15:42:00,61.015,61.03,61.01,61.015,71000000.0
2008-12-10 15:43:00,61.015,61.02,61.0,61.0,32000000.0
2008-12-10 15:44:00,61.0,61.025,61.0,61.015,92000000.0
2008-12-10 15:45:00,61.01,61.07,61.01,61.03,186200000.0
2008-12-10 15:46:00,61.03,61.135,61.03,61.11,293400000.0
2008-12-10 15:47:00,61.105,61.12,61.075,61.095,280600000.0
2008-12-10 15:48:00,61.095,61.16,61.08,61.155,292000000.0
2008-12-10 15:49:00,61.15,61.205,61.135,61.205,235200000.0
2008-12-10 15:50:00,61.205,61.22,61.165,61.175,381200000.0
2008-12-10 15:51:00,61.17,61.185,61.14,61.16,346200000.0
2008-12-10 15:52:00,61.165,61.165,61.13,61.145,316400000.0
2008-12-10 15:53:00,61.14,61.14,61.08,61.1,180800000.0
2008-12-10 15:54:00,61.1,61.11,61.085,61.095,144400000.0
2008-12-10 15:55:00,61.1,61.11,61.08,61.11,234800000.0
2008-12-10 15:56:00,61.11,61.135,61.11,61.135,327600000.0
2008-12-10 15:57:00,61.13,61.145,61.13,61.13,74200000.0
2008-12-10 15:58:00,61.13,61.14,61.065,61.07,173200000.0
2008-12-10 15:59:00,61.07,61.095,61.06,61.085,117600000.0
2008-12-10 16:00:00,61.085,61.09,61.075,61.09,180400000.0
2008-12-10 16:01:00,61.09,61.11,61.09,61.11,175800000.0
2008-12-10 16:02:00,61.11,61.115,61.085,61.095,373800000.0
2008-12-10 16:03:00,61.095,61.115,61.09,61.1,197200000.0
2008-12-10 16:04:00,61.09,61.125,61.085,61.095,209400000.0
2008-12-10 16:05:00,61.09,61.12,61.09,61.115,94800000.0
2008-12-10 16:06:00,61.105,61.11,61.095,61.1,239800000.0
2008-12-10 16:07:00,61.1,61.13,61.09,61.09,377400000.0
2008-12-10 16:08:00,61.09,61.115,61.09,61.11,330800000.0
2008-12-10 16:09:00,61.105,61.125,61.085,61.085,377600000.0
2008-12-10 16:10:00,61.08,61.105,61.065,61.085,298000000.0
2008-12-10 16:11:00,61.08,61.085,61.045,61.065,221800000.0
2008-12-10 16:12:00,61.06,61.09,61.06,61.075,104400000.0
2008-12-10 16:13:00,61.08,61.095,61.075,61.085,68200000.0
2008-12-10 16:14:00,61.085,61.115,61.08,61.11,159400000.0
2008-12-10 16:15:00,61.11,61.12,61.095,61.115,97200000.0
2008-12-10 16:16:00,61.115,61.125,61.11,61.125,134600000.0
2008-12-10 16:17:00,61.125,61.125,61.125,61.125,11200000.0
2008-12-10 16:18:00,61.125,61.125,61.08,61.08,103100000.0
2008-12-10 16:19:00,61.08,61.115,61.04,61.085,255600000.0
2008-12-10 16:20:00,61.095,61.1,61.06,61.06,300900000.0
2008-12-10 16:21:00,61.06,61.135,61.055,61.09,265800000.0
2008-12-10 16:22:00,61.09,61.16,61.09,61.1,134800000.0
2008-12-10 16:23:00,61.095,61.15,61.09,61.12,390000000.0
2008-12-10 16:24:00,61.115,61.115,61.095,61.095,134400000.0
2008-12-10 16:25:00,61.09,61.12,61.09,61.105,124600000.0
2008-12-10 16:26:00,61.11,61.115,61.095,61.095,140200000.0
2008-12-10 16:27:00,61.095,61.1,61.05,61.055,94600000.0
2008-12-10 16:28:00,61.05,61.05,61.025,61.035,48400000.0
2008-12-10 16:29:00,61.04,61.06,61.04,61.04,44800000.0
2008-12-10 16:30:00,61.04,61.1,61.04,61.08,152600000.0
2008-12-10 16:31:00,61.085,61.095,61.0,61.0,132000000.0
2008-12-10 16:32:00,61.0,61.015,60.945,60.97,277000000.0
2008-12-10 16:33:00,60.97,61.0,60.95,60.95,334800000.0
2008-12-10 16:34:00,60.955,61.09,60.95,61.055,210800000.0
2008-12-10 16:35:00,61.055,61.085,61.04,61.055,209400000.0
2008-12-10 16:36:00,61.055,61.06,60.98,60.99,455600000.0
2008-12-10 16:37:00,60.99,61.035,60.97,61.035,209000000.0
2008-12-10 16:38:00,61.035,61.045,61.005,61.005,105400000.0
2008-12-10 16:39:00,61.0,61.025,60.985,60.995,269800000.0
2008-12-10 16:40:00,61.005,61.005,60.96,60.99,169800000.0
2008-12-10 16:41:00,60.99,61.04,60.975,61.035,178000000.0
2008-12-10 16:42:00,61.035,61.06,61.015,61.05,138200000.0
2008-12-10 16:43:00,61.045,61.065,60.98,61.005,216000000.0
2008-12-10 16:44:00,61.005,61.015,60.97,61.0,287000000.0
2008-12-10 16:45:00,61.0,61.065,61.0,61.065,216200000.0
2008-12-10 16:46:00,61.065,61.085,61.04,61.085,328600000.0
2008-12-10 16:47:00,61.08,61.1,61.035,61.045,337800000.0
2008-12-10 16:48:00,61.045,61.065,60.955,61.0,326800000.0
2008-12-10 16:49:00,60.995,61.0,60.96,60.975,456800000.0
2008-12-10 16:50:00,60.985,60.99,60.94,60.965,186200000.0
2008-12-10 16:51:00,60.965,61.015,60.96,61.015,285400000.0
2008-12-10 16:52:00,61.015,61.02,60.995,61.01,137800000.0
2008-12-10 16:53:00,61.005,61.05,60.98,60.995,256400000.0
2008-12-10 16:54:00,61.0,61.005,60.95,60.96,325600000.0
2008-12-10 16:55:00,60.96,60.985,60.9,60.9,406300000.0
2008-12-10 16:56:00,60.905,61.0,60.89,61.0,205200000.0
2008-12-10 16:57:00,60.995,61.0,60.94,60.965,157400000.0
2008-12-10 16:58:00,60.965,60.98,60.95,60.955,170200000.0
2008-12-10 16:59:00,60.965,60.965,60.945,60.965,189600000.0
2008-12-10 17:00:00,60.96,60.97,60.93,60.935,82600000.0
2008-12-10 17:01:00,60.935,60.975,60.93,60.975,300400000.0
2008-12-10 17:02:00,60.98,61.01,60.945,61.01,161400000.0
2008-12-10 17:03:00,61.005,61.025,60.97,61.005,452200000.0
2008-12-10 17:04:00,61.005,61.11,60.99,61.095,317000000.0
2008-12-10 17:05:00,61.095,61.1,61.05,61.07,348000000.0
2008-12-10 17:06:00,61.07,61.155,61.06,61.14,454200000.0
2008-12-10 17:07:00,61.145,61.23,61.135,61.145,487400000.0
2008-12-10 17:08:00,61.145,61.18,61.125,61.13,405000000.0
2008-12-10 17:09:00,61.13,61.215,61.13,61.18,425000000.0
2008-12-10 17:10:00,61.185,61.22,61.17,61.205,287000000.0
2008-12-10 17:11:00,61.21,61.225,61.195,61.205,310700000.0
2008-12-10 17:12:00,61.2,61.28,61.2,61.245,456600000.0
2008-12-10 17:13:00,61.245,61.285,61.195,61.215,394600000.0
2008-12-10 17:14:00,61.21,61.36,61.205,61.36,424200000.0
2008-12-10 17:15:00,61.355,61.425,61.31,61.365,454800000.0
2008-12-10 17:16:00,61.37,61.39,61.31,61.315,376600000.0
2008-12-10 17:17:00,61.315,61.36,61.285,61.305,417000000.0
2008-12-10 17:18:00,61.305,61.4,61.29,61.365,361200000.0
2008-12-10 17:19:00,61.375,61.39,61.36,61.385,315200000.0
2008-12-10 17:20:00,61.385,61.485,61.385,61.425,399400000.0
2008-12-10 17:21:00,61.425,61.45,61.4,61.405,390600000.0
2008-12-10 17:22:00,61.405,61.47,61.385,61.385,406400000.0
2008-12-10 17:23:00,61.38,61.395,61.35,61.375,414200000.0
2008-12-10 17:24:00,61.375,61.38,61.345,61.355,490000000.0
2008-12-10 17:25:00,61.355,61.36,61.295,61.31,276700000.0
2008-12-10 17:26:00,61.315,61.325,61.295,61.315,345400000.0
2008-12-10 17:27:00,61.32,61.385,61.305,61.355,293800000.0
2008-12-10 17:28:00,61.35,61.39,61.33,61.345,245200000.0
2008-12-10 17:29:00,61.35,61.45,61.33,61.43,320000000.0
2008-12-10 17:30:00,61.43,61.53,61.415,61.505,212800000.0
2008-12-10 17:31:00,61.5,61.54,61.48,61.52,273600000.0
2008-12-10 17:32:00,61.52,61.58,61.505,61.58,243400000.0
2008-12-10 17:33:00,61.585,61.59,61.545,61.56,275300000.0
2008-12-10 17:34:00,61.555,61.595,61.525,61.56,392200000.0
2008-12-10 17:35:00,61.57,61.57,61.415,61.44,427800000.0
2008-12-10 17:36:00,61.445,61.51,61.44,61.455,356200000.0
2008-12-10 17:37:00,61.455,61.495,61.455,61.495,222600000.0
2008-12-10 17:38:00,61.495,61.555,61.49,61.525,306800000.0
2008-12-10 17:39:00,61.525,61.525,61.455,61.46,404000000.0
2008-12-10 17:40:00,61.455,61.465,61.42,61.42,375400000.0
2008-12-10 17:41:00,61.42,61.42,61.335,61.345,424000000.0
2008-12-10 17:42:00,61.34,61.375,61.34,61.34,261800000.0
2008-12-10 17:43:00,61.335,61.35,61.28,61.28,334000000.0
2008-12-10 17:44:00,61.28,61.285,61.21,61.25,242800000.0
2008-12-10 17:45:00,61.24,61.285,61.24,61.26,341200000.0
2008-12-10 17:46:00,61.26,61.26,61.14,61.17,493400000.0
2008-12-10 17:47:00,61.17,61.195,61.15,61.165,333200000.0
2008-12-10 17:48:00,61.165,61.24,61.165,61.205,324600000.0
2008-12-10 17:49:00,61.205,61.315,61.205,61.3,192400000.0
2008-12-10 17:50:00,61.325,61.36,61.255,61.33,228700000.0
2008-12-10 17:51:00,61.32,61.32,61.21,61.24,422600000.0
2008-12-10 17:52:00,61.24,61.26,61.225,61.235,192200000.0
2008-12-10 17:53:00,61.235,61.235,61.145,61.145,277500000.0
2008-12-10 17:54:00,61.14,61.15,61.09,61.095,291800000.0
2008-12-10 17:55:00,61.095,61.205,61.095,61.205,404400000.0
2008-12-10 17:56:00,61.2,61.265,61.16,61.215,455600000.0
2008-12-10 17:57:00,61.22,61.245,61.17,61.21,291400000.0
2008-12-10 17:58:00,61.215,61.25,61.155,61.16,290200000.0
2008-12-10 17:59:00,61.16,61.355,61.155,61.355,365400000.0
2008-12-10 18:00:00,61.355,61.375,61.28,61.295,256000000.0
2008-12-10 18:01:00,61.29,61.3,61.265,61.28,294200000.0
2008-12-10 18:02:00,61.28,61.34,61.265,61.32,330000000.0
2008-12-10 18:03:00,61.325,61.35,61.285,61.34,269800000.0
2008-12-10 18:04:00,61.35,61.445,61.345,61.42,270800000.0
2008-12-10 18:05:00,61.42,61.425,61.355,61.365,160200000.0
2008-12-10 18:06:00,61.36,61.37,61.31,61.37,320800000.0
2008-12-10 18:07:00,61.37,61.41,61.355,61.38,192400000.0
2008-12-10 18:08:00,61.375,61.385,61.285,61.31,374400000.0
2008-12-10 18:09:00,61.3,61.315,61.25,61.255,418000000.0
2008-12-10 18:10:00,61.26,61.28,61.245,61.28,225000000.0
2008-12-10 18:11:00,61.28,61.32,61.27,61.315,227400000.0
2008-12-10 18:12:00,61.315,61.34,61.305,61.305,234400000.0
2008-12-10 18:13:00,61.305,61.33,61.29,61.33,287800000.0
2008-12-10 18:14:00,61.33,61.38,61.33,61.375,287600000.0
2008-12-10 18:15:00,61.375,61.405,61.37,61.405,180200000.0
2008-12-10 18:16:00,61.41,61.45,61.385,61.425,383000000.0
2008-12-10 18:17:00,61.42,61.42,61.355,61.36,196400000.0
2008-12-10 18:18:00,61.36,61.39,61.355,61.385,330200000.0
2008-12-10 18:19:00,61.38,61.45,61.38,61.43,392600000.0
2008-12-10 18:20:00,61.43,61.46,61.415,61.415,298400000.0
2008-12-10 18:21:00,61.42,61.44,61.345,61.385,395600000.0
2008-12-10 18:22:00,61.385,61.435,61.37,61.4,529600000.0
2008-12-10 18:23:00,61.4,61.43,61.39,61.4,200800000.0
2008-12-10 18:24:00,61.4,61.405,61.34,61.395,357800000.0
2008-12-10 18:25:00,61.395,61.395,61.295,61.295,385200000.0
2008-12-10 18:26:00,61.295,61.295,61.235,61.27,515000000.0
2008-12-10 18:27:00,61.27,61.36,61.27,61.345,336600000.0
2008-12-10 18:28:00,61.34,61.34,61.3,61.3,285400000.0
2008-12-10 18:29:00,61.3,61.315,61.29,61.315,358000000.0
2008-12-10 18:30:00,61.32,61.355,61.32,61.34,224800000.0
2008-12-10 18:31:00,61.34,61.41,61.31,61.405,433600000.0
2008-12-10 18:32:00,61.42,61.45,61.4,61.45,313800000.0
2008-12-10 18:33:00,61.45,61.46,61.405,61.41,288800000.0
2008-12-10 18:34:00,61.41,61.415,61.375,61.375,340400000.0
2008-12-10 18:35:00,61.38,61.38,61.335,61.36,261800000.0
2008-12-10 18:36:00,61.36,61.44,61.36,61.415,418800000.0
2008-12-10 18:37:00,61.415,61.435,61.34,61.37,427600000.0
2008-12-10 18:38:00,61.375,61.4,61.35,61.395,346400000.0
2008-12-10 18:39:00,61.395,61.465,61.395,61.425,320600000.0
2008-12-10 18:40:00,61.425,61.48,61.415,61.48,288400000.0
2008-12-10 18:41:00,61.48,61.49,61.45,61.45,319800000.0
2008-12-10 18:42:00,61.445,61.49,61.435,61.48,461800000.0
2008-12-10 18:43:00,61.48,61.485,61.455,61.465,261400000.0
2008-12-10 18:44:00,61.46,61.48,61.455,61.475,226800000.0
2008-12-10 18:45:00,61.47,61.505,61.465,61.505,340000000.0
2008-12-10 18:46:00,61.51,61.54,61.495,61.515,217600000.0
2008-12-10 18:47:00,61.515,61.525,61.51,61.515,191600000.0
2008-12-10 18:48:00,61.51,61.51,61.465,61.49,417600000.0
2008-12-10 18:49:00,61.485,61.505,61.48,61.485,209000000.0
2008-12-10 18:50:00,61.485,61.53,61.485,61.51,294000000.0
2008-12-10 18:51:00,61.505,61.505,61.45,61.455,172200000.0
2008-12-10 18:52:00,61.455,61.465,61.44,61.455,112200000.0
2008-12-10 18:53:00,61.455,61.455,61.41,61.45,452200000.0
2008-12-10 18:54:00,61.455,61.455,61.42,61.425,249800000.0
2008-12-10 18:55:00,61.43,61.44,61.425,61.425,185000000.0
2008-12-10 18:56:00,61.425,61.425,61.41,61.415,205600000.0
2008-12-10 18:57:00,61.415,61.425,61.4,61.4,331400000.0
2008-12-10 18:58:00,61.4,61.445,61.4,61.435,323400000.0
2008-12-10 18:59:00,61.435,61.465,61.43,61.46,227400000.0
2008-12-10 19:00:00,61.465,61.485,61.405,61.43,288900000.0
2008-12-10 19:01:00,61.43,61.45,61.425,61.45,279400000.0
2008-12-10 19:02:00,61.445,61.52,61.445,61.52,349600000.0
2008-12-10 19:03:00,61.515,61.515,61.49,61.495,177200000.0
2008-12-10 19:04:00,61.495,61.57,61.495,61.51,346200000.0
2008-12-10 19:05:00,61.51,61.54,61.505,61.515,443400000.0
2008-12-10 19:06:00,61.52,61.545,61.51,61.54,212200000.0
2008-12-10 19:07:00,61.54,61.575,61.53,61.535,153200000.0
2008-12-10 19:08:00,61.535,61.575,61.535,61.565,152800000.0
2008-12-10 19:09:00,61.565,61.58,61.525,61.55,252600000.0
2008-12-10 19:10:00,61.55,61.57,61.53,61.54,260800000.0
2008-12-10 19:11:00,61.54,61.545,61.495,61.505,367000000.0
2008-12-10 19:12:00,61.5,61.55,61.495,61.53,165600000.0
2008-12-10 19:13:00,61.535,61.565,61.53,61.53,126700000.0
2008-12-10 19:14:00,61.54,61.56,61.495,61.535,214200000.0
2008-12-10 19:15:00,61.535,61.56,61.53,61.56,74200000.0
2008-12-10 19:16:00,61.56,61.565,61.45,61.485,274500000.0
2008-12-10 19:17:00,61.48,61.495,61.47,61.495,149800000.0
2008-12-10 19:18:00,61.505,61.505,61.475,61.475,250000000.0
2008-12-10 19:19:00,61.475,61.515,61.455,61.51,383600000.0
2008-12-10 19:20:00,61.51,61.54,61.485,61.495,277800000.0
2008-12-10 19:21:00,61.5,61.505,61.38,61.4,219000000.0
2008-12-10 19:22:00,61.4,61.43,61.375,61.375,316400000.0
2008-12-10 19:23:00,61.375,61.38,61.305,61.325,462400000.0
2008-12-10 19:24:00,61.32,61.33,61.28,61.305,545400000.0
2008-12-10 19:25:00,61.305,61.335,61.305,61.32,197400000.0
2008-12-10 19:26:00,61.32,61.35,61.32,61.33,243000000.0
2008-12-10 19:27:00,61.335,61.35,61.32,61.34,264200000.0
2008-12-10 19:28:00,61.34,61.35,61.335,61.335,107800000.0
2008-12-10 19:29:00,61.335,61.365,61.33,61.365,134400000.0
2008-12-10 19:30:00,61.365,61.385,61.355,61.365,143600000.0
2008-12-10 19:31:00,61.36,61.37,61.31,61.32,327600000.0
2008-12-10 19:32:00,61.32,61.37,61.31,61.35,367200000.0
2008-12-10 19:33:00,61.37,61.43,61.345,61.425,325000000.0
2008-12-10 19:34:00,61.425,61.475,61.4,61.47,341600000.0
2008-12-10 19:35:00,61.465,61.465,61.415,61.415,230200000.0
2008-12-10 19:36:00,61.415,61.425,61.415,61.42,90200000.0
2008-12-10 19:37:00,61.42,61.425,61.42,61.42,129800000.0
2008-12-10 19:38:00,61.42,61.42,61.375,61.375,261400000.0
2008-12-10 19:39:00,61.37,61.41,61.37,61.41,296000000.0
2008-12-10 19:40:00,61.41,61.44,61.395,61.44,357200000.0
2008-12-10 19:41:00,61.44,61.44,61.425,61.425,54800000.0
2008-12-10 19:42:00,61.43,61.43,61.425,61.425,53200000.0
2008-12-10 19:43:00,61.43,61.45,61.425,61.445,276200000.0
2008-12-10 19:44:00,61.44,61.46,61.405,61.445,315000000.0
2008-12-10 19:45:00,61.44,61.455,61.435,61.45,118000000.0
2008-12-10 19:46:00,61.45,61.46,61.45,61.455,91400000.0
2008-12-10 19:47:00,61.455,61.455,61.45,61.455,99400000.0
2008-12-10 19:48:00,61.45,61.455,61.445,61.45,220600000.0
2008-12-10 19:49:00,61.45,61.465,61.425,61.46,209200000.0
2008-12-10 19:50:00,61.455,61.465,61.445,61.465,86800000.0
2008-12-10 19:51:00,61.465,61.495,61.465,61.48,119800000.0
2008-12-10 19:52:00,61.48,61.505,61.48,61.505,90400000.0
2008-12-10 19:53:00,61.505,61.55,61.485,61.535,147300000.0
2008-12-10 19:54:00,61.535,61.535,61.505,61.53,81000000.0
2008-12-10 19:55:00,61.54,61.55,61.515,61.515,113000000.0
2008-12-10 19:56:00,61.515,61.515,61.455,61.49,288799999.0
2008-12-10 19:57:00,61.485,61.505,61.475,61.48,195400000.0
2008-12-10 19:58:00,61.48,61.48,61.41,61.41,271400000.0
2008-12-10 19:59:00,61.415,61.43,61.405,61.42,158200000.0
2008-12-10 20:00:00,61.41,61.45,61.4,61.435,363800000.0
2008-12-10 20:01:00,61.435,61.515,61.435,61.49,248000000.0
2008-12-10 20:02:00,61.5,61.535,61.5,61.51,208600000.0
2008-12-10 20:03:00,61.51,61.565,61.5,61.545,157400000.0
2008-12-10 20:04:00,61.545,61.565,61.545,61.56,157600000.0
2008-12-10 20:05:00,61.555,61.585,61.55,61.56,130600000.0
2008-12-10 20:06:00,61.565,61.585,61.55,61.58,63000000.0
2008-12-10 20:07:00,61.575,61.575,61.54,61.555,188800000.0
2008-12-10 20:08:00,61.56,61.57,61.55,61.565,143600000.0
2008-12-10 20:09:00,61.565,61.595,61.56,61.585,203600000.0
2008-12-10 20:10:00,61.585,61.595,61.565,61.585,152000000.0
2008-12-10 20:11:00,61.585,61.595,61.555,61.575,169200000.0
2008-12-10 20:12:00,61.58,61.66,61.58,61.655,216400000.0
2008-12-10 20:13:00,61.64,61.66,61.625,61.635,113800000.0
2008-12-10 20:14:00,61.64,61.64,61.61,61.61,62400000.0
2008-12-10 20:15:00,61.61,61.655,61.61,61.615,232200000.0
2008-12-10 20:16:00,61.62,61.64,61.615,61.64,148200000.0
2008-12-10 20:17:00,61.65,61.695,61.65,61.69,121800000.0
2008-12-10 20:18:00,61.69,61.69,61.62,61.645,161000000.0
2008-12-10 20:19:00,61.65,61.65,61.54,61.54,104800000.0
2008-12-10 20:20:00,61.54,61.555,61.515,61.545,157600000.0
2008-12-10 20:21:00,61.54,61.54,61.5,61.525,84400000.0
2008-12-10 20:22:00,61.525,61.535,61.515,61.525,34600000.0
2008-12-10 20:23:00,61.525,61.53,61.465,61.48,92800000.0
2008-12-10 20:24:00,61.49,61.495,61.425,61.45,117600000.0
2008-12-10 20:25:00,61.45,61.46,61.445,61.45,67200000.0
2008-12-10 20:26:00,61.45,61.48,61.445,61.46,163800000.0
2008-12-10 20:27:00,61.46,61.47,61.44,61.46,144000000.0
2008-12-10 20:28:00,61.47,61.47,61.46,61.46,88400000.0
2008-12-10 20:29:00,61.46,61.485,61.46,61.47,78600000.0
2008-12-10 20:30:00,61.475,61.475,61.455,61.465,25200000.0
2008-12-10 20:31:00,61.465,61.485,61.46,61.48,44800000.0
2008-12-10 20:32:00,61.485,61.505,61.485,61.485,20800000.0
2008-12-10 20:33:00,61.485,61.505,61.465,61.475,84400000.0
2008-12-10 20:34:00,61.465,61.48,61.4,61.445,121000000.0
2008-12-10 20:35:00,61.45,61.485,61.435,61.46,88600000.0
2008-12-10 20:36:00,61.46,61.46,61.345,61.345,176400000.0
2008-12-10 20:37:00,61.355,61.365,61.325,61.33,115000000.0
2008-12-10 20:38:00,61.335,61.365,61.33,61.35,117600000.0
2008-12-10 20:39:00,61.35,61.37,61.335,61.345,71600000.0
2008-12-10 20:40:00,61.335,61.335,61.305,61.315,48800000.0
2008-12-10 20:41:00,61.315,61.315,61.235,61.24,320000000.0
2008-12-10 20:42:00,61.24,61.24,61.155,61.16,69600000.0
2008-12-10 20:43:00,61.17,61.245,61.17,61.18,234800000.0
2008-12-10 20:44:00,61.18,61.215,61.175,61.205,131600000.0
2008-12-10 20:45:00,61.205,61.23,61.2,61.215,130800000.0
2008-12-10 20:46:00,61.215,61.23,61.195,61.22,126400000.0
2008-12-10 20:47:00,61.22,61.29,61.215,61.25,287400000.0
2008-12-10 20:48:00,61.255,61.415,61.255,61.405,168000000.0
2008-12-10 20:49:00,61.405,61.415,61.34,61.345,151200000.0
2008-12-10 20:50:00,61.33,61.33,61.14,61.155,497000000.0
2008-12-10 20:51:00,61.155,61.17,61.12,61.12,269400000.0
2008-12-10 20:52:00,61.12,61.14,61.04,61.05,348400000.0
2008-12-10 20:53:00,61.05,61.08,60.995,61.07,399800000.0
2008-12-10 20:54:00,61.075,61.095,61.03,61.095,436400000.0
2008-12-10 20:55:00,61.09,61.09,61.015,61.015,332400000.0
2008-12-10 20:56:00,61.01,61.015,60.92,60.92,400000000.0
2008-12-10 20:57:00,60.92,60.935,60.845,60.87,663600000.0
2008-12-10 20:58:00,60.875,61.005,60.875,60.985,361800000.0
2008-12-10 20:59:00,60.98,60.995,60.955,60.97,264800000.0
2008-12-10 21:00:00,60.985,60.985,60.925,60.935,272200000.0
2008-12-10 21:01:00,60.94,60.945,60.785,60.8,436400000.0
2008-12-10 21:02:00,60.805,60.835,60.725,60.735,447800001.0
2008-12-10 21:03:00,60.745,60.81,60.735,60.765,381200000.0
2008-12-10 21:04:00,60.77,60.775,60.74,60.755,291800000.0
2008-12-10 21:05:00,60.755,60.78,60.725,60.725,149199999.0
2008-12-10 21:06:00,60.725,60.775,60.72,60.73,274700000.0
2008-12-10 21:07:00,60.73,60.765,60.695,60.755,468000000.0
2008-12-10 21:08:00,60.765,60.79,60.725,60.76,232800000.0
2008-12-10 21:09:00,60.755,60.82,60.74,60.745,381199999.0
2008-12-10 21:10:00,60.75,60.795,60.75,60.775,314600000.0
2008-12-10 21:11:00,60.78,60.835,60.78,60.82,300600000.0
2008-12-10 21:12:00,60.82,60.84,60.79,60.81,221400000.0
2008-12-10 21:13:00,60.81,60.855,60.8,60.815,325000000.0
2008-12-10 21:14:00,60.81,60.835,60.805,60.835,99200000.0
2008-12-10 21:15:00,60.83,60.83,60.76,60.765,149000000.0
2008-12-10 21:16:00,60.765,60.77,60.73,60.755,148000000.0
2008-12-10 21:17:00,60.755,60.77,60.75,60.765,79200000.0
2008-12-10 21:18:00,60.77,60.805,60.77,60.8,201600000.0
2008-12-10 21:19:00,60.8,60.81,60.785,60.8,150600000.0
2008-12-10 21:20:00,60.8,60.825,60.735,60.755,335800000.0
2008-12-10 21:21:00,60.755,60.76,60.665,60.665,275200000.0
2008-12-10 21:22:00,60.665,60.665,60.58,60.615,426000000.0
2008-12-10 21:23:00,60.62,60.655,60.585,60.61,482200000.0
2008-12-10 21:24:00,60.61,60.61,60.485,60.495,251000000.0
2008-12-10 21:25:00,60.495,60.54,60.445,60.53,501800000.0
2008-12-10 21:26:00,60.53,60.555,60.5,60.51,265600000.0
2008-12-10 21:27:00,60.515,60.615,60.485,60.61,489000000.0
2008-12-10 21:28:00,60.605,60.605,60.535,60.575,325800001.0
2008-12-10 21:29:00,60.575,60.575,60.505,60.505,113400000.0
2008-12-10 21:30:00,60.505,60.53,60.405,60.405,368200000.0
2008-12-10 21:31:00,60.405,60.405,60.35,60.35,317400000.0
2008-12-10 21:32:00,60.36,60.4,60.35,60.355,249800000.0
2008-12-10 21:33:00,60.365,60.365,60.325,60.335,353000000.0
2008-12-10 21:34:00,60.335,60.4,60.32,60.375,350400000.0
2008-12-10 21:35:00,60.38,60.445,60.38,60.44,239600000.0
2008-12-10 21:36:00,60.44,60.525,60.44,60.52,156000000.0
2008-12-10 21:37:00,60.515,60.555,60.515,60.545,84000000.0
2008-12-10 21:38:00,60.545,60.63,60.545,60.63,179200000.0
2008-12-10 21:39:00,60.63,60.63,60.565,60.565,237000000.0
2008-12-10 21:40:00,60.555,60.56,60.525,60.53,117200000.0
2008-12-10 21:41:00,60.535,60.545,60.52,60.525,116200000.0
2008-12-10 21:42:00,60.525,60.6,60.525,60.595,120800000.0
2008-12-10 21:43:00,60.59,60.61,60.58,60.59,223800000.0
2008-12-10 21:44:00,60.605,60.625,60.58,60.61,212200000.0
2008-12-10 21:45:00,60.615,60.63,60.59,60.595,130000000.0
2008-12-10 21:46:00,60.59,60.59,60.565,60.565,33600000.0
2008-12-10 21:47:00,60.565,60.57,60.56,60.56,33200000.0
2008-12-10 21:48:00,60.565,60.565,60.45,60.48,145400000.0
2008-12-10 21:49:00,60.48,60.485,60.445,60.45,262800000.0
2008-12-10 21:50:00,60.45,60.475,60.44,60.465,195200000.0
2008-12-10 21:51:00,60.46,60.49,60.455,60.485,202800000.0
2008-12-10 21:52:00,60.5,60.56,60.49,60.525,396400000.0
2008-12-10 21:53:00,60.525,60.59,60.525,60.58,158200000.0
2008-12-10 21:54:00,60.585,60.64,60.575,60.625,104400000.0
2008-12-10 21:55:00,60.62,60.645,60.61,60.62,126800000.0
2008-12-10 21:56:00,60.61,60.63,60.6,60.63,86000000.0
2008-12-10 21:57:00,60.625,60.65,60.6,60.6,80600000.0
2008-12-10 21:58:00,60.61,60.62,60.58,60.6,62800000.0
2008-12-10 21:59:00,60.61,60.645,60.54,60.645,290000000.0
2008-12-10 22:00:00,60.64,60.67,60.63,60.645,369800000.0
2008-12-10 22:01:00,60.635,60.655,60.585,60.585,218200000.0
2008-12-10 22:02:00,60.58,60.6,60.555,60.585,270600000.0
2008-12-10 22:03:00,60.58,60.605,60.575,60.58,217400000.0
2008-12-10 22:04:00,60.58,60.59,60.57,60.57,214800000.0
2008-12-10 22:05:00,60.57,60.58,60.55,60.555,90000000.0
2008-12-10 22:06:00,60.555,60.56,60.545,60.55,40400000.0
2008-12-10 22:07:00,60.555,60.63,60.55,60.62,209400000.0
2008-12-10 22:08:00,60.62,60.655,60.595,60.64,319000000.0
2008-12-10 22:09:00,60.645,60.655,60.6,60.615,304400000.0
2008-12-10 22:10:00,60.615,60.625,60.595,60.615,222200000.0
2008-12-10 22:11:00,60.61,60.645,60.6,60.625,179000000.0
2008-12-10 22:12:00,60.625,60.645,60.62,60.64,89000000.0
2008-12-10 22:13:00,60.635,60.65,60.63,60.635,102600000.0
2008-12-10 22:14:00,60.63,60.655,60.62,60.655,275000000.0
2008-12-10 22:15:00,60.655,60.74,60.635,60.74,239400000.0
2008-12-10 22:16:00,60.73,60.735,60.7,60.72,281800000.0
2008-12-10 22:17:00,60.72,60.74,60.705,60.73,77400000.0
2008-12-10 22:18:00,60.73,60.73,60.71,60.71,82400000.0
2008-12-10 22:19:00,60.715,60.72,60.69,60.695,114000000.0
2008-12-10 22:20:00,60.7,60.705,60.675,60.705,127600000.0
2008-12-10 22:21:00,60.705,60.705,60.675,60.675,277600000.0
2008-12-10 22:22:00,60.665,60.69,60.655,60.655,251400000.0
2008-12-10 22:23:00,60.66,60.66,60.635,60.645,265600000.0
2008-12-10 22:24:00,60.645,60.705,60.645,60.7,97200000.0
2008-12-10 22:25:00,60.695,60.72,60.69,60.71,52400000.0
2008-12-10 22:26:00,60.705,60.705,60.645,60.66,136800000.0
2008-12-10 22:27:00,60.655,60.68,60.645,60.675,140200000.0
2008-12-10 22:28:00,60.68,60.695,60.675,60.685,123000000.0
2008-12-10 22:29:00,60.685,60.705,60.675,60.705,68200000.0
2008-12-10 22:30:00,60.705,60.745,60.705,60.745,226600000.0
2008-12-10 22:31:00,60.745,60.81,60.745,60.8,256600000.0
2008-12-10 22:32:00,60.795,60.795,60.765,60.785,282000000.0
2008-12-10 22:33:00,60.79,60.795,60.775,60.78,164400000.0
2008-12-10 22:34:00,60.775,60.83,60.77,60.78,263200000.0
2008-12-10 22:35:00,60.78,60.805,60.78,60.785,71200000.0
2008-12-10 22:36:00,60.785,60.81,60.78,60.8,91800000.0
2008-12-10 22:37:00,60.805,60.825,60.77,60.77,179400000.0
2008-12-10 22:38:00,60.77,60.785,60.77,60.775,135000000.0
2008-12-10 22:39:00,60.775,60.775,60.72,60.72,219799999.0
2008-12-10 22:40:00,60.73,60.75,60.73,60.74,208200000.0
2008-12-10 22:41:00,60.75,60.76,60.74,60.755,111000000.0
2008-12-10 22:42:00,60.76,60.765,60.745,60.745,114600000.0
2008-12-10 22:43:00,60.74,60.765,60.74,60.75,169400000.0
2008-12-10 22:44:00,60.75,60.76,60.75,60.755,125400000.0
2008-12-10 22:45:00,60.75,60.76,60.73,60.755,239000000.0
2008-12-10 22:46:00,60.74,60.8,60.73,60.8,246600000.0
2008-12-10 22:47:00,60.805,60.81,60.77,60.775,149800000.0
2008-12-10 22:48:00,60.775,60.785,60.77,60.785,49600000.0
2008-12-10 22:49:00,60.785,60.785,60.77,60.78,136400000.0
2008-12-10 22:50:00,60.775,60.805,60.765,60.795,128800000.0
2008-12-10 22:51:00,60.795,60.825,60.795,60.815,108000000.0
2008-12-10 22:52:00,60.815,60.825,60.815,60.82,41200000.0
2008-12-10 22:53:00,60.82,60.84,60.81,60.835,100000000.0
2008-12-10 22:54:00,60.815,60.825,60.81,60.81,51800000.0
2008-12-10 22:55:00,60.805,60.805,60.805,60.805,16400000.0
2008-12-10 22:56:00,60.8,60.82,60.8,60.815,71000000.0
2008-12-10 22:57:00,60.82,60.9,60.82,60.9,83200000.0
2008-12-10 22:58:00,60.9,60.9,60.86,60.87,214600000.0
2008-12-10 22:59:00,60.87,60.88,60.86,60.865,155600000.0
2008-12-10 23:00:00,60.865,60.88,60.86,60.875,149000000.0
2008-12-10 23:01:00,60.87,60.885,60.85,60.865,65400000.0
2008-12-10 23:02:00,60.87,60.875,60.865,60.875,18000000.0
2008-12-10 23:03:00,60.87,60.87,60.815,60.835,79000000.0
2008-12-10 23:04:00,60.84,60.85,60.805,60.825,204000000.0
2008-12-10 23:05:00,60.825,60.86,60.825,60.855,118600000.0
2008-12-10 23:06:00,60.855,60.86,60.835,60.84,107600000.0
2008-12-10 23:07:00,60.84,60.85,60.84,60.845,57200000.0
2008-12-10 23:08:00,60.845,60.855,60.805,60.825,176400001.0
2008-12-10 23:09:00,60.81,60.835,60.775,60.81,92800000.0
2008-12-10 23:10:00,60.82,60.845,60.81,60.81,89600000.0
2008-12-10 23:11:00,60.825,60.84,60.805,60.825,172800000.0
2008-12-10 23:12:00,60.835,60.84,60.82,60.835,110200000.0
2008-12-10 23:13:00,60.84,60.85,60.81,60.815,135800000.0
2008-12-10 23:14:00,60.82,60.825,60.795,60.8,131400000.0
2008-12-10 23:15:00,60.8,60.825,60.795,60.825,219800000.0
2008-12-10 23:16:00,60.825,60.84,60.81,60.81,126000000.0
2008-12-10 23:17:00,60.81,60.835,60.81,60.81,80800000.0
2008-12-10 23:18:00,60.81,60.82,60.8,60.805,81600000.0
2008-12-10 23:19:00,60.815,60.815,60.8,60.815,49800000.0
2008-12-10 23:20:00,60.815,60.815,60.79,60.795,25400000.0
2008-12-10 23:21:00,60.795,60.8,60.79,60.8,24400000.0
2008-12-10 23:22:00,60.805,60.815,60.795,60.815,62400000.0
2008-12-10 23:23:00,60.815,60.815,60.81,60.81,32800000.0
2008-12-10 23:24:00,60.81,60.815,60.805,60.81,38600000.0
2008-12-10 23:25:00,60.81,60.81,60.77,60.77,102600000.0
2008-12-10 23:26:00,60.775,60.8,60.775,60.79,66600000.0
2008-12-10 23:27:00,60.795,60.8,60.795,60.8,14800000.0
2008-12-10 23:28:00,60.795,60.825,60.795,60.825,54400000.0
2008-12-10 23:29:00,60.82,60.825,60.81,60.825,10200000.0
2008-12-10 23:30:00,60.82,60.83,60.82,60.825,43600000.0
2008-12-10 23:31:00,60.835,60.84,60.825,60.84,30200000.0
2008-12-10 23:32:00,60.84,60.845,60.84,60.845,4400000.0
2008-12-10 23:33:00,60.845,60.865,60.84,60.86,64200000.0
2008-12-10 23:34:00,60.865,60.88,60.825,60.825,37800000.0
2008-12-10 23:35:00,60.81,60.82,60.81,60.82,86400000.0
2008-12-10 23:36:00,60.82,60.845,60.815,60.835,114400000.0
2008-12-10 23:37:00,60.84,60.84,60.815,60.82,185000000.0
2008-12-10 23:38:00,60.82,60.82,60.815,60.82,93000000.0
2008-12-10 23:39:00,60.82,60.82,60.82,60.82,22000000.0
2008-12-10 23:40:00,60.82,60.82,60.805,60.82,109600000.0
2008-12-10 23:41:00,60.82,60.825,60.8,60.815,85400000.0
2008-12-10 23:42:00,60.815,60.815,60.73,60.73,91600000.0
2008-12-10 23:43:00,60.73,60.765,60.695,60.765,236300000.0
2008-12-10 23:44:00,60.765,60.77,60.725,60.725,36000000.0
2008-12-10 23:45:00,60.725,60.745,60.725,60.745,80000000.0
2008-12-10 23:46:00,60.745,60.795,60.745,60.78,96000000.0
2008-12-10 23:47:00,60.78,60.795,60.765,60.765,41800000.0
2008-12-10 23:48:00,60.765,60.79,60.755,60.785,82400000.0
2008-12-10 23:49:00,60.785,60.805,60.77,60.79,128400000.0
2008-12-10 23:50:00,60.79,60.79,60.78,60.785,40200000.0
2008-12-10 23:51:00,60.785,60.82,60.78,60.79,60200000.0
2008-12-10 23:52:00,60.795,60.83,60.79,60.815,127000000.0
2008-12-10 23:53:00,60.815,60.835,60.805,60.83,141600000.0
2008-12-10 23:54:00,60.83,60.855,60.795,60.825,163800000.0
2008-12-10 23:55:00,60.82,60.83,60.82,60.82,96600000.0
2008-12-10 23:56:00,60.82,60.855,60.815,60.815,161800000.0
2008-12-10 23:57:00,60.815,60.815,60.78,60.79,64400000.0
2008-12-10 23:58:00,60.78,60.79,60.78,60.79,84800000.0
2008-12-10 23:59:00,60.79,60.865,60.79,60.845,231000000.0
2008-12-11 00:00:00,60.845,60.94,60.845,60.865,119600000.0
2008-12-11 00:01:00,60.855,60.865,60.825,60.86,78000000.0
2008-12-11 00:02:00,60.84,60.89,60.835,60.885,98800000.0
2008-12-11 00:03:00,60.89,60.89,60.87,60.875,114400000.0
2008-12-11 00:04:00,60.88,60.885,60.88,60.885,9600000.0
2008-12-11 00:05:00,60.885,60.895,60.88,60.895,31800000.0
2008-12-11 00:06:00,60.9,60.95,60.9,60.93,214800000.0
2008-12-11 00:07:00,60.945,60.95,60.89,60.95,120400000.0
2008-12-11 00:08:00,60.945,60.945,60.915,60.92,99800000.0
2008-12-11 00:09:00,60.925,60.94,60.92,60.94,92400000.0
2008-12-11 00:10:00,60.945,60.955,60.915,60.925,194400000.0
2008-12-11 00:11:00,60.925,60.95,60.92,60.925,108800000.0
2008-12-11 00:12:00,60.925,61.03,60.925,60.94,101400000.0
2008-12-11 00:13:00,60.94,60.945,60.94,60.945,30000000.0
2008-12-11 00:14:00,60.94,60.94,60.935,60.935,33600000.0
2008-12-11 00:15:00,60.935,60.95,60.935,60.945,35200000.0
2008-12-11 00:16:00,60.945,60.99,60.945,60.97,104800000.0
2008-12-11 00:17:00,60.97,60.97,60.97,60.97,14400000.0
2008-12-11 00:18:00,60.965,60.965,60.965,60.965,22000000.0
2008-12-11 00:19:00,60.965,60.965,60.955,60.96,7200000.0
2008-12-11 00:20:00,60.96,60.965,60.96,60.96,33000000.0
2008-12-11 00:21:00,60.96,60.965,60.96,60.965,4400000.0
2008-12-11 00:22:00,60.965,60.965,60.94,60.94,30400000.0
2008-12-11 00:23:00,60.955,60.955,60.905,60.905,120800000.0
2008-12-11 00:24:00,60.9,60.91,60.895,60.895,29400000.0
2008-12-11 00:25:00,60.905,60.905,60.89,60.89,55000000.0
2008-12-11 00:26:00,60.89,60.89,60.85,60.85,33800000.0
2008-12-11 00:27:00,60.85,60.895,60.845,60.87,97600000.0
2008-12-11 00:28:00,60.87,60.895,60.87,60.87,49600000.0
2008-12-11 00:29:00,60.87,60.87,60.75,60.77,241800000.0
2008-12-11 00:30:00,60.765,60.825,60.76,60.825,120800000.0
2008-12-11 00:31:00,60.83,60.84,60.805,60.815,141600000.0
2008-12-11 00:32:00,60.82,60.835,60.81,60.835,43400000.0
2008-12-11 00:33:00,60.835,60.835,60.81,60.81,19200000.0
2008-12-11 00:34:00,60.815,60.815,60.815,60.815,11800000.0
2008-12-11 00:35:00,60.815,60.835,60.81,60.83,88600000.0
2008-12-11 00:36:00,60.83,60.83,60.805,60.81,51800000.0
2008-12-11 00:37:00,60.8,60.805,60.785,60.785,32600000.0
2008-12-11 00:38:00,60.79,60.79,60.785,60.785,16800000.0
2008-12-11 00:39:00,60.8,60.8,60.785,60.785,2400000.0
2008-12-11 00:40:00,60.775,60.785,60.775,60.78,24200000.0
2008-12-11 00:41:00,60.785,60.795,60.76,60.79,149600000.0
2008-12-11 00:42:00,60.79,60.795,60.765,60.78,153200000.0
2008-12-11 00:43:00,60.785,60.805,60.77,60.79,54600000.0
2008-12-11 00:44:00,60.785,60.79,60.775,60.775,34800000.0
2008-12-11 00:45:00,60.775,60.805,60.765,60.805,94000000.0
2008-12-11 00:46:00,60.8,60.805,60.79,60.805,40200000.0
2008-12-11 00:47:00,60.805,60.81,60.79,60.8,40400000.0
2008-12-11 00:48:00,60.8,60.8,60.8,60.8,2400000.0
2008-12-11 00:49:00,60.8,60.8,60.8,60.8,7200000.0
2008-12-11 00:50:00,60.81,60.82,60.81,60.81,25600000.0
2008-12-11 00:51:00,60.815,60.825,60.815,60.825,6600000.0
2008-12-11 00:52:00,60.825,60.85,60.825,60.84,94400000.0
2008-12-11 00:53:00,60.86,60.86,60.83,60.83,38400000.0
2008-12-11 00:54:00,60.83,60.83,60.83,60.83,17200000.0
2008-12-11 00:55:00,60.835,60.855,60.835,60.85,27200000.0
2008-12-11 00:56:00,60.855,60.86,60.83,60.83,19600000.0
2008-12-11 00:57:00,60.84,60.84,60.835,60.835,6000000.0
2008-12-11 00:58:00,60.825,60.835,60.825,60.835,13600000.0
2008-12-11 00:59:00,60.835,60.885,60.835,60.865,37600000.0
2008-12-11 01:00:00,60.865,60.87,60.865,60.87,33000000.0
2008-12-11 01:01:00,60.865,60.88,60.85,60.85,33000000.0
2008-12-11 01:02:00,60.85,60.85,60.835,60.835,38200000.0
2008-12-11 01:03:00,60.82,60.82,60.765,60.765,44000000.0
2008-12-11 01:04:00,60.765,60.79,60.765,60.775,20400000.0
2008-12-11 01:05:00,60.76,60.78,60.72,60.78,89800000.0
2008-12-11 01:06:00,60.78,60.805,60.775,60.785,100800000.0
2008-12-11 01:07:00,60.795,60.795,60.77,60.77,24000000.0
2008-12-11 01:08:00,60.775,60.78,60.7,60.7,90400000.0
2008-12-11 01:09:00,60.705,60.725,60.705,60.725,19000000.0
2008-12-11 01:10:00,60.725,60.77,60.725,60.77,24400000.0
2008-12-11 01:11:00,60.77,60.77,60.77,60.77,2200000.0
2008-12-11 01:12:00,60.765,60.765,60.75,60.75,48600000.0
2008-12-11 01:13:00,60.755,60.77,60.755,60.77,28600000.0
2008-12-11 01:14:00,60.76,60.765,60.76,60.765,22800000.0
2008-12-11 01:15:00,60.765,60.77,60.765,60.77,12000000.0
2008-12-11 01:16:00,60.77,60.78,60.77,60.77,11000000.0
2008-12-11 01:17:00,60.77,60.82,60.77,60.805,79100001.0
2008-12-11 01:18:00,60.81,60.83,60.81,60.825,29800000.0
2008-12-11 01:19:00,60.825,60.825,60.825,60.825,8800000.0
2008-12-11 01:20:00,60.825,60.825,60.815,60.815,15400000.0
2008-12-11 01:21:00,60.82,60.825,60.82,60.82,15400000.0
2008-12-11 01:22:00,60.82,60.83,60.805,60.815,15400000.0
2008-12-11 01:23:00,60.815,60.83,60.775,60.805,113400000.0
2008-12-11 01:24:00,60.795,60.835,60.795,60.815,35600000.0
2008-12-11 01:25:00,60.815,60.815,60.815,60.815,4400000.0
2008-12-11 01:26:00,60.805,60.815,60.8,60.815,39000000.0
2008-12-11 01:27:00,60.815,60.815,60.81,60.81,15400000.0
2008-12-11 01:28:00,60.81,60.845,60.81,60.845,41200000.0
2008-12-11 01:29:00,60.85,60.855,60.825,60.83,65900000.0
2008-12-11 01:30:00,60.825,60.855,60.825,60.855,38600000.0
2008-12-11 01:31:00,60.865,60.875,60.85,60.865,49000000.0
2008-12-11 01:32:00,60.86,60.86,60.855,60.855,8800000.0
2008-12-11 01:33:00,60.865,60.865,60.85,60.855,26400000.0
2008-12-11 01:34:00,60.855,60.87,60.845,60.85,55400000.0
2008-12-11 01:35:00,60.855,60.855,60.845,60.845,11500000.0
2008-12-11 01:36:00,60.845,60.845,60.82,60.83,30500000.0
2008-12-11 01:37:00,60.82,60.82,60.795,60.805,52200000.0
2008-12-11 01:38:00,60.805,60.845,60.805,60.845,35700000.0
2008-12-11 01:39:00,60.845,60.855,60.84,60.855,19100000.0
2008-12-11 01:40:00,60.85,60.875,60.845,60.855,17000000.0
2008-12-11 01:41:00,60.87,60.87,60.835,60.845,50800000.0
2008-12-11 01:42:00,60.86,60.86,60.83,60.835,33800000.0
2008-12-11 01:43:00,60.835,60.845,60.825,60.84,16800000.0
2008-12-11 01:44:00,60.835,60.845,60.83,60.845,28600000.0
2008-12-11 01:45:00,60.845,60.88,60.845,60.86,44200000.0
2008-12-11 01:46:00,60.86,60.86,60.86,60.86,2200000.0
2008-12-11 01:47:00,60.86,60.865,60.86,60.86,11000000.0
2008-12-11 01:48:00,60.88,60.89,60.86,60.89,36600000.0
2008-12-11 01:49:00,60.89,60.89,60.89,60.89,4400000.0
2008-12-11 01:50:00,60.89,60.895,60.89,60.895,11000000.0
2008-12-11 01:51:00,60.9,60.9,60.885,60.885,17600000.0
2008-12-11 01:52:00,60.88,60.89,60.87,60.87,37400000.0
2008-12-11 01:53:00,60.875,60.885,60.87,60.885,12400000.0
2008-12-11 01:54:00,60.89,60.89,60.875,60.875,26600000.0
2008-12-11 01:55:00,60.855,60.875,60.855,60.86,24200000.0
2008-12-11 01:56:00,60.875,60.875,60.875,60.875,4400000.0
2008-12-11 01:57:00,60.86,60.865,60.83,60.865,112000000.0
2008-12-11 01:58:00,60.875,60.89,60.86,60.86,62800000.0
2008-12-11 01:59:00,60.85,60.875,60.85,60.875,27200000.0
2008-12-11 02:00:00,60.88,60.885,60.865,60.865,30800000.0
2008-12-11 02:01:00,60.865,60.87,60.85,60.86,75200000.0
2008-12-11 02:02:00,60.87,60.87,60.85,60.86,39000000.0
2008-12-11 02:03:00,60.855,60.855,60.82,60.83,101400000.0
2008-12-11 02:04:00,60.83,60.83,60.765,60.77,128800000.0
2008-12-11 02:05:00,60.77,60.79,60.77,60.78,66800000.0
2008-12-11 02:06:00,60.78,60.805,60.765,60.805,58400000.0
2008-12-11 02:07:00,60.805,60.825,60.805,60.825,42200000.0
2008-12-11 02:08:00,60.84,60.84,60.735,60.735,155400000.0
2008-12-11 02:09:00,60.745,60.745,60.705,60.725,102600000.0
2008-12-11 02:10:00,60.705,60.72,60.66,60.695,137300000.0
2008-12-11 02:11:00,60.7,60.71,60.655,60.665,113100000.0
2008-12-11 02:12:00,60.67,60.705,60.66,60.705,73600000.0
2008-12-11 02:13:00,60.695,60.72,60.685,60.7,93300000.0
2008-12-11 02:14:00,60.71,60.715,60.7,60.7,84600000.0
2008-12-11 02:15:00,60.705,60.72,60.665,60.665,75000000.0
2008-12-11 02:16:00,60.665,60.69,60.655,60.69,119000000.0
2008-12-11 02:17:00,60.7,60.7,60.67,60.67,50400000.0
2008-12-11 02:18:00,60.675,60.685,60.665,60.675,45400000.0
2008-12-11 02:19:00,60.675,60.685,60.66,60.665,46800000.0
2008-12-11 02:20:00,60.665,60.695,60.665,60.665,22000000.0
2008-12-11 02:21:00,60.67,60.7,60.67,60.685,50600000.0
2008-12-11 02:22:00,60.68,60.685,60.665,60.665,25800000.0
2008-12-11 02:23:00,60.655,60.655,60.615,60.635,91200000.0
2008-12-11 02:24:00,60.635,60.64,60.595,60.62,122000000.0
2008-12-11 02:25:00,60.62,60.63,60.61,60.625,76400000.0
2008-12-11 02:26:00,60.63,60.635,60.61,60.635,60600000.0
2008-12-11 02:27:00,60.63,60.64,60.615,60.64,46400000.0
2008-12-11 02:28:00,60.645,60.65,60.595,60.6,89000000.0
2008-12-11 02:29:00,60.605,60.625,60.57,60.6,80200000.0
2008-12-11 02:30:00,60.575,60.83,60.575,60.83,141700000.0
2008-12-11 02:31:00,60.825,60.985,60.805,60.93,216700000.0
2008-12-11 02:32:00,60.93,60.99,60.93,60.99,145400000.0
2008-12-11 02:33:00,60.99,60.99,60.895,60.895,136600000.0
2008-12-11 02:34:00,60.895,60.905,60.87,60.9,44600000.0
2008-12-11 02:35:00,60.9,60.905,60.865,60.865,76000000.0
2008-12-11 02:36:00,60.865,60.88,60.83,60.88,123800000.0
2008-12-11 02:37:00,60.88,60.89,60.84,60.85,60400000.0
2008-12-11 02:38:00,60.845,60.865,60.79,60.79,69200000.0
2008-12-11 02:39:00,60.795,60.82,60.765,60.81,95800000.0
2008-12-11 02:40:00,60.81,60.81,60.77,60.77,31400000.0
2008-12-11 02:41:00,60.775,60.775,60.72,60.725,50800000.0
2008-12-11 02:42:00,60.735,60.74,60.73,60.74,12000000.0
2008-12-11 02:43:00,60.75,60.795,60.74,60.795,68900000.0
2008-12-11 02:44:00,60.8,60.855,60.8,60.82,88000000.0
2008-12-11 02:45:00,60.82,60.82,60.77,60.775,76600000.0
2008-12-11 02:46:00,60.775,60.795,60.77,60.775,44000000.0
2008-12-11 02:47:00,60.77,60.83,60.77,60.81,91200000.0
2008-12-11 02:48:00,60.815,60.87,60.815,60.845,123800000.0
2008-12-11 02:49:00,60.84,60.845,60.785,60.79,59800000.0
2008-12-11 02:50:00,60.785,60.84,60.775,60.82,103200000.0
2008-12-11 02:51:00,60.82,60.825,60.815,60.82,54400000.0
2008-12-11 02:52:00,60.82,60.84,60.815,60.825,73600000.0
2008-12-11 02:53:00,60.83,60.88,60.82,60.88,123200000.0
2008-12-11 02:54:00,60.875,60.93,60.85,60.85,136800000.0
2008-12-11 02:55:00,60.845,60.97,60.845,60.89,144400000.0
2008-12-11 02:56:00,60.89,60.955,60.89,60.945,77800000.0
2008-12-11 02:57:00,60.945,60.945,60.915,60.92,128200000.0
2008-12-11 02:58:00,60.92,60.92,60.875,60.89,113000000.0
2008-12-11 02:59:00,60.89,60.9,60.875,60.88,172000000.0
2008-12-11 03:00:00,60.875,60.9,60.865,60.87,127200000.0
2008-12-11 03:01:00,60.875,60.875,60.87,60.875,23600000.0
2008-12-11 03:02:00,60.87,60.89,60.87,60.875,75200000.0
2008-12-11 03:03:00,60.87,60.88,60.87,60.88,50000000.0
2008-12-11 03:04:00,60.89,60.89,60.865,60.875,112800000.0
2008-12-11 03:05:00,60.88,60.92,60.88,60.92,88000000.0
2008-12-11 03:06:00,60.92,60.975,60.92,60.955,125600000.0
2008-12-11 03:07:00,60.955,60.98,60.95,60.96,54800000.0
2008-12-11 03:08:00,60.96,60.96,60.9,60.9,78600000.0
2008-12-11 03:09:00,60.895,60.91,60.87,60.91,89200000.0
2008-12-11 03:10:00,60.905,60.93,60.88,60.92,84400000.0
2008-12-11 03:11:00,60.92,60.92,60.84,60.84,67400000.0
2008-12-11 03:12:00,60.84,60.855,60.81,60.81,62200000.0
2008-12-11 03:13:00,60.8,60.805,60.735,60.745,141800000.0
2008-12-11 03:14:00,60.745,60.76,60.72,60.725,69200000.0
2008-12-11 03:15:00,60.73,60.75,60.72,60.745,64000000.0
2008-12-11 03:16:00,60.74,60.76,60.74,60.76,21900000.0
2008-12-11 03:17:00,60.76,60.785,60.76,60.785,54600000.0
2008-12-11 03:18:00,60.785,60.785,60.75,60.75,47600000.0
2008-12-11 03:19:00,60.745,60.745,60.725,60.725,41400000.0
2008-12-11 03:20:00,60.72,60.74,60.715,60.74,24800000.0
2008-12-11 03:21:00,60.73,60.75,60.73,60.75,64400000.0
2008-12-11 03:22:00,60.74,60.75,60.735,60.75,35200000.0
2008-12-11 03:23:00,60.75,60.775,60.74,60.775,61600000.0
2008-12-11 03:24:00,60.765,60.77,60.73,60.74,74200000.0
2008-12-11 03:25:00,60.745,60.755,60.725,60.735,85800000.0
2008-12-11 03:26:00,60.73,60.74,60.725,60.73,51800000.0
2008-12-11 03:27:00,60.73,60.745,60.73,60.735,29000000.0
2008-12-11 03:28:00,60.72,60.73,60.69,60.695,131400000.0
2008-12-11 03:29:00,60.69,60.7,60.67,60.68,124400000.0
2008-12-11 03:30:00,60.69,60.705,60.655,60.66,117400000.0
2008-12-11 03:31:00,60.655,60.675,60.655,60.665,58000000.0
2008-12-11 03:32:00,60.675,60.69,60.66,60.66,94800000.0
2008-12-11 03:33:00,60.655,60.67,60.635,60.64,151000000.0
2008-12-11 03:34:00,60.645,60.645,60.625,60.635,63800000.0
2008-12-11 03:35:00,60.64,60.655,60.63,60.63,84000000.0
2008-12-11 03:36:00,60.64,60.69,60.63,60.675,126700000.0
2008-12-11 03:37:00,60.67,60.685,60.66,60.675,62600000.0
2008-12-11 03:38:00,60.68,60.68,60.635,60.67,85400000.0
2008-12-11 03:39:00,60.67,60.68,60.66,60.665,47800000.0
2008-12-11 03:40:00,60.66,60.67,60.62,60.62,124400000.0
2008-12-11 03:41:00,60.61,60.62,60.575,60.62,98200000.0
2008-12-11 03:42:00,60.615,60.64,60.615,60.64,80400000.0
2008-12-11 03:43:00,60.64,60.705,60.64,60.68,139400000.0
2008-12-11 03:44:00,60.675,60.695,60.675,60.68,89600000.0
2008-12-11 03:45:00,60.675,60.68,60.645,60.645,59000000.0
2008-12-11 03:46:00,60.65,60.655,60.635,60.64,81000000.0
2008-12-11 03:47:00,60.64,60.64,60.635,60.64,15400000.0
2008-12-11 03:48:00,60.645,60.67,60.645,60.655,62000000.0
2008-12-11 03:49:00,60.67,60.67,60.65,60.65,78400000.0
2008-12-11 03:50:00,60.655,60.66,60.645,60.66,61400000.0
2008-12-11 03:51:00,60.66,60.67,60.655,60.655,77800000.0
2008-12-11 03:52:00,60.655,60.68,60.64,60.675,75600000.0
2008-12-11 03:53:00,60.67,60.72,60.66,60.71,120900000.0
2008-12-11 03:54:00,60.715,60.72,60.7,60.705,98400000.0
2008-12-11 03:55:00,60.715,60.715,60.665,60.665,81600000.0
2008-12-11 03:56:00,60.665,60.675,60.63,60.635,52000000.0
2008-12-11 03:57:00,60.64,60.65,60.635,60.645,25600000.0
2008-12-11 03:58:00,60.655,60.675,60.645,60.67,34700000.0
2008-12-11 03:59:00,60.66,60.685,60.655,60.67,46200000.0
2008-12-11 04:00:00,60.675,60.675,60.645,60.65,53800000.0
2008-12-11 04:01:00,60.645,60.65,60.64,60.65,48600000.0
2008-12-11 04:02:00,60.645,60.66,60.645,60.66,65000000.0
2008-12-11 04:03:00,60.66,60.66,60.66,60.66,3800000.0
2008-12-11 04:04:00,60.665,60.67,60.575,60.585,182400000.0
2008-12-11 04:05:00,60.59,60.635,60.59,60.605,95600000.0
2008-12-11 04:06:00,60.605,60.605,60.605,60.605,4800000.0
2008-12-11 04:07:00,60.605,60.62,60.605,60.615,22800000.0
2008-12-11 04:08:00,60.615,60.62,60.605,60.605,43000000.0
2008-12-11 04:09:00,60.6,60.6,60.58,60.585,48000000.0
2008-12-11 04:10:00,60.595,60.605,60.595,60.6,27000000.0
2008-12-11 04:11:00,60.61,60.625,60.605,60.62,18900000.0
2008-12-11 04:12:00,60.615,60.615,60.595,60.61,36800000.0
2008-12-11 04:13:00,60.605,60.63,60.595,60.63,45100000.0
2008-12-11 04:14:00,60.625,60.635,60.615,60.635,47800000.0
2008-12-11 04:15:00,60.63,60.63,60.61,60.615,48400000.0
2008-12-11 04:16:00,60.615,60.625,60.595,60.615,57200000.0
2008-12-11 04:17:00,60.615,60.615,60.61,60.61,17600000.0
2008-12-11 04:18:00,60.61,60.65,60.61,60.65,39600000.0
2008-12-11 04:19:00,60.655,60.69,60.655,60.655,111600000.0
2008-12-11 04:20:00,60.65,60.66,60.645,60.655,26800000.0
2008-12-11 04:21:00,60.65,60.655,60.635,60.635,28400000.0
2008-12-11 04:22:00,60.64,60.65,60.62,60.625,102400000.0
2008-12-11 04:23:00,60.63,60.65,60.62,60.63,78800000.0
2008-12-11 04:24:00,60.64,60.64,60.62,60.625,65200000.0
2008-12-11 04:25:00,60.625,60.645,60.625,60.645,35600000.0
2008-12-11 04:26:00,60.645,60.655,60.63,60.63,40400000.0
2008-12-11 04:27:00,60.63,60.655,60.63,60.655,18600000.0
2008-12-11 04:28:00,60.655,60.66,60.655,60.66,6600000.0
2008-12-11 04:29:00,60.66,60.66,60.63,60.635,60600000.0
2008-12-11 04:30:00,60.635,60.64,60.62,60.63,83100000.0
2008-12-11 04:31:00,60.63,60.635,60.62,60.63,29000000.0
2008-12-11 04:32:00,60.635,60.65,60.635,60.64,63000000.0
2008-12-11 04:33:00,60.64,60.64,60.625,60.625,23600000.0
2008-12-11 04:34:00,60.62,60.635,60.62,60.625,26400000.0
2008-12-11 04:35:00,60.63,60.635,60.62,60.63,72800000.0
2008-12-11 04:36:00,60.625,60.625,60.625,60.625,48200000.0
2008-12-11 04:37:00,60.62,60.625,60.6,60.625,78800000.0
2008-12-11 04:38:00,60.625,60.625,60.595,60.595,57400000.0
2008-12-11 04:39:00,60.59,60.605,60.58,60.585,130900000.0
2008-12-11 04:40:00,60.585,60.585,60.555,60.57,72200000.0
2008-12-11 04:41:00,60.57,60.6,60.565,60.6,70900000.0
2008-12-11 04:42:00,60.605,60.63,60.605,60.625,52800000.0
2008-12-11 04:43:00,60.615,60.625,60.615,60.62,11000000.0
2008-12-11 04:44:00,60.625,60.63,60.61,60.61,28600000.0
2008-12-11 04:45:00,60.605,60.62,60.6,60.61,48400000.0
2008-12-11 04:46:00,60.62,60.63,60.615,60.625,30200000.0
2008-12-11 04:47:00,60.62,60.625,60.615,60.625,14800000.0
2008-12-11 04:48:00,60.615,60.64,60.615,60.64,28600000.0
2008-12-11 04:49:00,60.635,60.65,60.635,60.65,24200000.0
2008-12-11 04:50:00,60.65,60.7,60.65,60.665,125300000.0
2008-12-11 04:51:00,60.67,60.675,60.67,60.67,22400000.0
2008-12-11 04:52:00,60.675,60.7,60.675,60.7,75000000.0
2008-12-11 04:53:00,60.695,60.695,60.68,60.695,35800000.0
2008-12-11 04:54:00,60.705,60.74,60.69,60.735,82300000.0
2008-12-11 04:55:00,60.745,60.76,60.74,60.74,47000000.0
2008-12-11 04:56:00,60.74,60.745,60.735,60.74,98400000.0
2008-12-11 04:57:00,60.73,60.765,60.73,60.75,60400000.0
2008-12-11 04:58:00,60.76,60.77,60.76,60.77,11000000.0
2008-12-11 04:59:00,60.77,60.785,60.765,60.775,42000000.0
2008-12-11 05:00:00,60.775,60.775,60.755,60.765,36000000.0
2008-12-11 05:01:00,60.765,60.765,60.755,60.755,5400000.0
2008-12-11 05:02:00,60.755,60.755,60.725,60.735,40600000.0
2008-12-11 05:03:00,60.73,60.735,60.715,60.715,23400000.0
2008-12-11 05:04:00,60.72,60.74,60.72,60.74,25200000.0
2008-12-11 05:05:00,60.735,60.75,60.735,60.75,12400000.0
2008-12-11 05:06:00,60.74,60.74,60.735,60.735,12000000.0
2008-12-11 05:07:00,60.735,60.74,60.71,60.715,66200000.0
2008-12-11 05:08:00,60.715,60.725,60.715,60.725,50400000.0
2008-12-11 05:09:00,60.725,60.725,60.71,60.71,27000000.0
2008-12-11 05:10:00,60.715,60.725,60.705,60.725,42000000.0
2008-12-11 05:11:00,60.725,60.725,60.72,60.72,6800000.0
2008-12-11 05:12:00,60.72,60.72,60.72,60.72,15600000.0
2008-12-11 05:13:00,60.72,60.725,60.675,60.69,41600000.0
2008-12-11 05:14:00,60.68,60.705,60.67,60.695,122500000.0
2008-12-11 05:15:00,60.69,60.7,60.68,60.695,37200000.0
2008-12-11 05:16:00,60.7,60.7,60.685,60.685,35600000.0
2008-12-11 05:17:00,60.695,60.695,60.68,60.685,35200000.0
2008-12-11 05:18:00,60.695,60.72,60.69,60.715,82100000.0
2008-12-11 05:19:00,60.705,60.725,60.695,60.695,27600000.0
2008-12-11 05:20:00,60.705,60.72,60.695,60.705,76400000.0
2008-12-11 05:21:00,60.705,60.71,60.69,60.7,46000000.0
2008-12-11 05:22:00,60.705,60.705,60.655,60.655,31000000.0
2008-12-11 05:23:00,60.655,60.675,60.655,60.67,19800000.0
2008-12-11 05:24:00,60.675,60.685,60.655,60.66,28000000.0
2008-12-11 05:25:00,60.655,60.655,60.645,60.645,19800000.0
2008-12-11 05:26:00,60.645,60.65,60.62,60.62,24600000.0
2008-12-11 05:27:00,60.63,60.63,60.605,60.62,44000000.0
2008-12-11 05:28:00,60.62,60.63,60.62,60.62,10800000.0
2008-12-11 05:29:00,60.615,60.65,60.615,60.65,33800000.0
2008-12-11 05:30:00,60.655,60.655,60.65,60.65,10800000.0
2008-12-11 05:31:00,60.645,60.655,60.645,60.655,10600000.0
2008-12-11 05:32:00,60.65,60.665,60.65,60.665,16200000.0
2008-12-11 05:33:00,60.66,60.665,60.66,60.665,9000000.0
2008-12-11 05:34:00,60.67,60.675,60.66,60.66,28600000.0
2008-12-11 05:35:00,60.665,60.68,60.66,60.68,12600000.0
2008-12-11 05:36:00,60.617,60.64,60.615,60.615,144800000.0
2008-12-11 05:37:00,60.69,60.715,60.69,60.715,35400000.0
2008-12-11 05:38:00,60.725,60.735,60.71,60.725,21000000.0
2008-12-11 05:39:00,60.735,60.735,60.725,60.725,18000000.0
2008-12-11 05:40:00,60.72,60.74,60.72,60.735,72600000.0
2008-12-11 05:41:00,60.725,60.735,60.715,60.72,36400000.0
2008-12-11 05:42:00,60.72,60.72,60.705,60.715,28800000.0
2008-12-11 05:43:00,60.715,60.73,60.715,60.73,57600000.0
2008-12-11 05:44:00,60.73,60.74,60.725,60.74,19800000.0
2008-12-11 05:45:00,60.745,60.745,60.725,60.73,57200000.0
2008-12-11 05:46:00,60.735,60.735,60.72,60.72,19800000.0
2008-12-11 05:47:00,60.72,60.745,60.72,60.735,44400000.0
2008-12-11 05:48:00,60.73,60.745,60.73,60.745,67800000.0
2008-12-11 05:49:00,60.735,60.745,60.73,60.735,30600000.0
2008-12-11 05:50:00,60.74,60.76,60.73,60.745,31600000.0
2008-12-11 05:51:00,60.75,60.785,60.745,60.765,68400000.0
2008-12-11 05:52:00,60.77,60.77,60.755,60.755,19600000.0
2008-12-11 05:53:00,60.755,60.755,60.75,60.75,3400000.0
2008-12-11 05:54:00,60.76,60.77,60.755,60.77,30400000.0
2008-12-11 05:55:00,60.775,60.775,60.75,60.75,119600000.0
2008-12-11 05:56:00,60.75,60.765,60.75,60.755,12400000.0
2008-12-11 05:57:00,60.75,60.755,60.75,60.75,10800000.0
2008-12-11 05:58:00,60.745,60.745,60.74,60.74,21200000.0
2008-12-11 05:59:00,60.74,60.74,60.73,60.73,17600000.0
2008-12-11 06:00:00,60.725,60.735,60.715,60.72,108400000.0
2008-12-11 06:01:00,60.715,60.725,60.69,60.7,196600000.0
2008-12-11 06:02:00,60.7,60.715,60.69,60.705,57200000.0
2008-12-11 06:03:00,60.7,60.71,60.685,60.685,42600000.0
2008-12-11 06:04:00,60.685,60.705,60.68,60.69,28600000.0
2008-12-11 06:05:00,60.685,60.685,60.67,60.675,37600000.0
2008-12-11 06:06:00,60.665,60.67,60.66,60.665,19600000.0
2008-12-11 06:07:00,60.655,60.66,60.655,60.66,12600000.0
2008-12-11 06:08:00,60.665,60.675,60.66,60.675,24800000.0
2008-12-11 06:09:00,60.68,60.695,60.675,60.685,50400000.0
2008-12-11 06:10:00,60.695,60.71,60.68,60.685,41200000.0
2008-12-11 06:11:00,60.685,60.715,60.68,60.7,77000000.0
2008-12-11 06:12:00,60.7,60.72,60.7,60.72,27000000.0
2008-12-11 06:13:00,60.715,60.72,60.705,60.705,39000000.0
2008-12-11 06:14:00,60.71,60.72,60.695,60.7,48400000.0
2008-12-11 06:15:00,60.695,60.715,60.695,60.715,26800000.0
2008-12-11 06:16:00,60.725,60.725,60.71,60.715,19000000.0
2008-12-11 06:17:00,60.72,60.72,60.68,60.68,52400000.0
2008-12-11 06:18:00,60.68,60.68,60.68,60.68,3600000.0
2008-12-11 06:19:00,60.675,60.675,60.67,60.67,10600000.0
2008-12-11 06:20:00,60.67,60.685,60.66,60.66,75800000.0
2008-12-11 06:21:00,60.66,60.675,60.66,60.675,39600000.0
2008-12-11 06:22:00,60.67,60.68,60.665,60.665,84200000.0
2008-12-11 06:23:00,60.67,60.68,60.665,60.68,36600000.0
2008-12-11 06:24:00,60.68,60.69,60.67,60.69,98000000.0
2008-12-11 06:25:00,60.68,60.69,60.645,60.66,137400000.0
2008-12-11 06:26:00,60.655,60.695,60.655,60.685,28800000.0
2008-12-11 06:27:00,60.685,60.7,60.685,60.69,64000000.0
2008-12-11 06:28:00,60.695,60.695,60.675,60.68,57800000.0
2008-12-11 06:29:00,60.68,60.685,60.665,60.685,26600000.0
2008-12-11 06:30:00,60.685,60.77,60.685,60.695,111000000.0
2008-12-11 06:31:00,60.695,60.725,60.69,60.705,168600000.0
2008-12-11 06:32:00,60.7,60.72,60.695,60.71,156600000.0
2008-12-11 06:33:00,60.705,60.705,60.68,60.68,35400000.0
2008-12-11 06:34:00,60.68,60.68,60.67,60.67,3600000.0
2008-12-11 06:35:00,60.675,60.705,60.665,60.705,51400000.0
2008-12-11 06:36:00,60.7,60.705,60.69,60.705,25000000.0
2008-12-11 06:37:00,60.69,60.71,60.69,60.705,35800000.0
2008-12-11 06:38:00,60.705,60.705,60.7,60.705,12600000.0
2008-12-11 06:39:00,60.705,60.71,60.705,60.705,5400000.0
2008-12-11 06:40:00,60.7,60.71,60.7,60.7,16200000.0
2008-12-11 06:41:00,60.69,60.69,60.685,60.69,10200000.0
2008-12-11 06:42:00,60.695,60.695,60.655,60.665,92800000.0
2008-12-11 06:43:00,60.67,60.68,60.665,60.675,42600000.0
2008-12-11 06:44:00,60.675,60.68,60.665,60.665,33400000.0
2008-12-11 06:45:00,60.675,60.705,60.665,60.69,127400000.0
2008-12-11 06:46:00,60.685,60.71,60.68,60.71,38800000.0
2008-12-11 06:47:00,60.705,60.715,60.695,60.715,37000000.0
2008-12-11 06:48:00,60.725,60.745,60.72,60.745,46800000.0
2008-12-11 06:49:00,60.745,60.745,60.73,60.735,10800000.0
2008-12-11 06:50:00,60.73,60.73,60.725,60.725,3600000.0
2008-12-11 06:51:00,60.725,60.725,60.715,60.715,9000000.0
2008-12-11 06:52:00,60.72,60.73,60.71,60.73,35200000.0
2008-12-11 06:53:00,60.725,60.745,60.725,60.745,43000000.0
2008-12-11 06:54:00,60.745,60.745,60.735,60.74,30400000.0
2008-12-11 06:55:00,60.735,60.735,60.72,60.72,59000000.0
2008-12-11 06:56:00,60.725,60.725,60.715,60.725,43600000.0
2008-12-11 06:57:00,60.72,60.73,60.705,60.705,56400000.0
2008-12-11 06:58:00,60.705,60.705,60.7,60.7,27600000.0
2008-12-11 06:59:00,60.7,60.7,60.675,60.685,97200000.0
2008-12-11 07:00:00,60.685,60.7,60.68,60.695,82200000.0
2008-12-11 07:01:00,60.695,60.695,60.68,60.68,73400000.0
2008-12-11 07:02:00,60.685,60.7,60.68,60.695,33400000.0
2008-12-11 07:03:00,60.69,60.7,60.69,60.695,14400000.0
2008-12-11 07:04:00,60.71,60.72,60.695,60.715,44400000.0
2008-12-11 07:05:00,60.71,60.715,60.695,60.715,28800000.0
2008-12-11 07:06:00,60.705,60.72,60.705,60.715,16200000.0
2008-12-11 07:07:00,60.72,60.72,60.71,60.71,11300000.0
2008-12-11 07:08:00,60.72,60.725,60.715,60.715,25200000.0
2008-12-11 07:09:00,60.72,60.72,60.71,60.71,30600000.0
2008-12-11 07:10:00,60.71,60.73,60.71,60.725,18800000.0
2008-12-11 07:11:00,60.725,60.73,60.725,60.725,12600000.0
2008-12-11 07:12:00,60.72,60.72,60.715,60.72,8800000.0
2008-12-11 07:13:00,60.715,60.73,60.705,60.71,35600000.0
2008-12-11 07:14:00,60.71,60.71,60.705,60.705,22600000.0
2008-12-11 07:15:00,60.71,60.72,60.695,60.71,109400000.0
2008-12-11 07:16:00,60.71,60.71,60.7,60.705,41200000.0
2008-12-11 07:17:00,60.705,60.715,60.675,60.695,99800000.0
2008-12-11 07:18:00,60.705,60.71,60.68,60.685,37200000.0
2008-12-11 07:19:00,60.68,60.715,60.675,60.69,83600000.0
2008-12-11 07:20:00,60.71,60.71,60.68,60.705,43200000.0
2008-12-11 07:21:00,60.71,60.71,60.68,60.7,52400000.0
2008-12-11 07:22:00,60.7,60.73,60.7,60.72,42200000.0
2008-12-11 07:23:00,60.72,60.72,60.68,60.68,45800000.0
2008-12-11 07:24:00,60.685,60.735,60.665,60.735,102000000.0
2008-12-11 07:25:00,60.74,60.75,60.72,60.72,111000000.0
2008-12-11 07:26:00,60.72,60.72,60.69,60.7,92200000.0
2008-12-11 07:27:00,60.705,60.73,60.7,60.715,136200000.0
2008-12-11 07:28:00,60.715,60.74,60.7,60.74,110000000.0
2008-12-11 07:29:00,60.74,60.8,60.74,60.785,102800000.0
2008-12-11 07:30:00,60.785,60.84,60.785,60.83,158100000.0
2008-12-11 07:31:00,60.82,60.885,60.8,60.83,347600000.0
2008-12-11 07:32:00,60.82,60.82,60.725,60.77,341000000.0
2008-12-11 07:33:00,60.765,60.85,60.725,60.785,311500000.0
2008-12-11 07:34:00,60.79,60.82,60.76,60.775,174600000.0
2008-12-11 07:35:00,60.785,60.795,60.735,60.765,173400000.0
2008-12-11 07:36:00,60.77,60.77,60.72,60.74,264000000.0
2008-12-11 07:37:00,60.75,60.75,60.7,60.73,124600000.0
2008-12-11 07:38:00,60.735,60.735,60.715,60.72,58600000.0
2008-12-11 07:39:00,60.725,60.735,60.72,60.735,98600000.0
2008-12-11 07:40:00,60.74,60.815,60.74,60.79,139600000.0
2008-12-11 07:41:00,60.79,60.8,60.76,60.77,96000000.0
2008-12-11 07:42:00,60.78,60.8,60.755,60.79,111800000.0
2008-12-11 07:43:00,60.79,60.815,60.775,60.805,100600000.0
2008-12-11 07:44:00,60.81,60.81,60.78,60.795,76200000.0
2008-12-11 07:45:00,60.79,60.79,60.775,60.78,71400000.0
2008-12-11 07:46:00,60.775,60.78,60.77,60.775,48200000.0
2008-12-11 07:47:00,60.775,60.775,60.77,60.77,10800000.0
2008-12-11 07:48:00,60.77,60.795,60.77,60.785,38400000.0
2008-12-11 07:49:00,60.775,60.81,60.775,60.79,58600000.0
2008-12-11 07:50:00,60.79,60.805,60.775,60.78,53800000.0
2008-12-11 07:51:00,60.78,60.785,60.78,60.785,37000000.0
2008-12-11 07:52:00,60.79,60.825,60.79,60.825,67600000.0
2008-12-11 07:53:00,60.83,60.84,60.765,60.785,94200000.0
2008-12-11 07:54:00,60.77,60.78,60.73,60.735,60800000.0
2008-12-11 07:55:00,60.745,60.785,60.735,60.78,103400000.0
2008-12-11 07:56:00,60.78,60.78,60.745,60.76,39400000.0
2008-12-11 07:57:00,60.755,60.8,60.755,60.785,61600000.0
2008-12-11 07:58:00,60.785,60.785,60.74,60.74,85600000.0
2008-12-11 07:59:00,60.74,60.85,60.74,60.805,231600000.0
2008-12-11 08:00:00,60.805,60.87,60.79,60.82,126400000.0
2008-12-11 08:01:00,60.825,60.83,60.75,60.76,128600000.0
2008-12-11 08:02:00,60.76,60.79,60.75,60.79,122600000.0
2008-12-11 08:03:00,60.79,60.85,60.785,60.84,124600000.0
2008-12-11 08:04:00,60.845,60.855,60.82,60.855,81500000.0
2008-12-11 08:05:00,60.85,60.89,60.845,60.89,72400000.0
2008-12-11 08:06:00,60.89,60.9,60.84,60.84,74200000.0
2008-12-11 08:07:00,60.845,60.865,60.835,60.86,73600000.0
2008-12-11 08:08:00,60.855,60.91,60.85,60.905,68600000.0
2008-12-11 08:09:00,60.91,60.915,60.865,60.865,92400000.0
2008-12-11 08:10:00,60.87,60.88,60.82,60.845,180000000.0
2008-12-11 08:11:00,60.845,60.865,60.82,60.835,85400000.0
2008-12-11 08:12:00,60.83,60.855,60.81,60.815,73200000.0
2008-12-11 08:13:00,60.815,60.82,60.8,60.81,91800000.0
2008-12-11 08:14:00,60.815,60.82,60.785,60.8,81000000.0
2008-12-11 08:15:00,60.8,60.84,60.8,60.83,65400000.0
2008-12-11 08:16:00,60.82,60.9,60.815,60.87,149400000.0
2008-12-11 08:17:00,60.865,60.865,60.825,60.855,169600000.0
2008-12-11 08:18:00,60.855,60.86,60.84,60.845,43200000.0
2008-12-11 08:19:00,60.835,60.85,60.83,60.85,40600000.0
2008-12-11 08:20:00,60.85,60.86,60.83,60.83,42200000.0
2008-12-11 08:21:00,60.83,60.83,60.805,60.81,56800000.0
2008-12-11 08:22:00,60.81,60.83,60.77,60.825,113400000.0
2008-12-11 08:23:00,60.825,60.85,60.825,60.83,72800000.0
2008-12-11 08:24:00,60.835,60.845,60.83,60.835,43200000.0
2008-12-11 08:25:00,60.845,60.91,60.84,60.895,117400000.0
2008-12-11 08:26:00,60.895,60.985,60.89,60.96,149600000.0
2008-12-11 08:27:00,60.965,60.985,60.925,60.955,152000000.0
2008-12-11 08:28:00,60.96,61.01,60.945,61.01,93200000.0
2008-12-11 08:29:00,61.01,61.045,60.94,60.94,152200000.0
2008-12-11 08:30:00,60.94,60.955,60.94,60.955,54600000.0
2008-12-11 08:31:00,60.96,61.02,60.95,61.0,210000000.0
2008-12-11 08:32:00,60.995,61.01,60.98,61.005,80400000.0
2008-12-11 08:33:00,61.01,61.075,61.005,61.065,172200000.0
2008-12-11 08:34:00,61.045,61.05,60.985,61.03,204200000.0
2008-12-11 08:35:00,61.035,61.05,61.015,61.04,85800000.0
2008-12-11 08:36:00,61.035,61.05,61.0,61.05,133200000.0
2008-12-11 08:37:00,61.045,61.045,61.0,61.005,90400000.0
2008-12-11 08:38:00,61.0,61.015,61.0,61.015,54400000.0
2008-12-11 08:39:00,61.01,61.04,61.0,61.04,123000000.0
2008-12-11 08:40:00,61.04,61.06,61.02,61.055,115600000.0
2008-12-11 08:41:00,61.055,61.06,61.045,61.05,22800000.0
2008-12-11 08:42:00,61.055,61.07,61.035,61.06,81400000.0
2008-12-11 08:43:00,61.06,61.075,61.06,61.065,182800000.0
2008-12-11 08:44:00,61.065,61.12,61.05,61.115,161400000.0
2008-12-11 08:45:00,61.115,61.16,61.09,61.14,197800000.0
2008-12-11 08:46:00,61.14,61.16,61.11,61.13,229600000.0
2008-12-11 08:47:00,61.125,61.23,61.125,61.21,128600000.0
2008-12-11 08:48:00,61.215,61.22,61.175,61.19,170400000.0
2008-12-11 08:49:00,61.195,61.205,61.175,61.205,77200000.0
2008-12-11 08:50:00,61.21,61.235,61.185,61.22,106800000.0
2008-12-11 08:51:00,61.225,61.28,61.225,61.24,280200000.0
2008-12-11 08:52:00,61.24,61.28,61.235,61.26,206800000.0
2008-12-11 08:53:00,61.27,61.285,61.225,61.255,215200000.0
2008-12-11 08:54:00,61.255,61.285,61.225,61.285,175800000.0
2008-12-11 08:55:00,61.29,61.345,61.275,61.305,297400000.0
2008-12-11 08:56:00,61.31,61.315,61.26,61.265,193800000.0
2008-12-11 08:57:00,61.27,61.28,61.185,61.22,320600000.0
2008-12-11 08:58:00,61.225,61.25,61.22,61.235,89800000.0
2008-12-11 08:59:00,61.235,61.26,61.23,61.23,92000000.0
2008-12-11 09:00:00,61.23,61.23,61.165,61.18,135200000.0
2008-12-11 09:01:00,61.2,61.21,61.175,61.2,70800000.0
2008-12-11 09:02:00,61.205,61.225,61.18,61.2,144200000.0
2008-12-11 09:03:00,61.195,61.2,61.165,61.195,97200000.0
2008-12-11 09:04:00,61.195,61.26,61.195,61.225,154400000.0
2008-12-11 09:05:00,61.225,61.225,61.16,61.175,79000000.0
2008-12-11 09:06:00,61.175,61.25,61.175,61.22,94800000.0
2008-12-11 09:07:00,61.215,61.25,61.2,61.21,175200000.0
2008-12-11 09:08:00,61.215,61.23,61.165,61.23,106200000.0
2008-12-11 09:09:00,61.245,61.245,61.225,61.225,43000000.0
2008-12-11 09:10:00,61.22,61.235,61.215,61.235,40600000.0
2008-12-11 09:11:00,61.245,61.28,61.245,61.27,73600000.0
2008-12-11 09:12:00,61.265,61.27,61.215,61.22,127400000.0
2008-12-11 09:13:00,61.23,61.24,61.21,61.22,101800000.0
2008-12-11 09:14:00,61.215,61.285,61.19,61.275,244600000.0
2008-12-11 09:15:00,61.275,61.285,61.255,61.27,89000000.0
2008-12-11 09:16:00,61.27,61.335,61.265,61.315,125600000.0
2008-12-11 09:17:00,61.325,61.39,61.325,61.375,295600000.0
2008-12-11 09:18:00,61.385,61.385,61.325,61.33,162400000.0
2008-12-11 09:19:00,61.325,61.33,61.275,61.275,257800000.0
2008-12-11 09:20:00,61.275,61.315,61.275,61.285,212600000.0
2008-12-11 09:21:00,61.285,61.285,61.235,61.255,95000000.0
2008-12-11 09:22:00,61.255,61.305,61.255,61.275,71400000.0
2008-12-11 09:23:00,61.28,61.33,61.28,61.33,52200000.0
2008-12-11 09:24:00,61.33,61.335,61.29,61.32,153000000.0
2008-12-11 09:25:00,61.32,61.34,61.315,61.335,76800000.0
2008-12-11 09:26:00,61.335,61.35,61.325,61.345,113000000.0
2008-12-11 09:27:00,61.345,61.345,61.285,61.315,169600000.0
2008-12-11 09:28:00,61.315,61.345,61.31,61.33,110200000.0
2008-12-11 09:29:00,61.315,61.35,61.315,61.345,57000000.0
2008-12-11 09:30:00,61.34,61.41,61.34,61.38,137200000.0
2008-12-11 09:31:00,61.38,61.465,61.37,61.44,177800000.0
2008-12-11 09:32:00,61.445,61.455,61.4,61.41,248200000.0
2008-12-11 09:33:00,61.405,61.43,61.385,61.395,276800000.0
2008-12-11 09:34:00,61.4,61.41,61.375,61.41,76600000.0
2008-12-11 09:35:00,61.405,61.42,61.385,61.39,89800000.0
2008-12-11 09:36:00,61.385,61.4,61.375,61.39,52800000.0
2008-12-11 09:37:00,61.395,61.41,61.39,61.395,44200000.0
2008-12-11 09:38:00,61.4,61.41,61.365,61.385,86200000.0
2008-12-11 09:39:00,61.385,61.41,61.325,61.34,114800000.0
2008-12-11 09:40:00,61.335,61.35,61.28,61.3,201800000.0
2008-12-11 09:41:00,61.3,61.335,61.295,61.335,101800000.0
2008-12-11 09:42:00,61.35,61.415,61.35,61.415,89400000.0
2008-12-11 09:43:00,61.41,61.41,61.34,61.34,116600000.0
2008-12-11 09:44:00,61.335,61.35,61.335,61.35,10600000.0
2008-12-11 09:45:00,61.355,61.36,61.33,61.335,40600000.0
2008-12-11 09:46:00,61.33,61.335,61.315,61.33,40200000.0
2008-12-11 09:47:00,61.34,61.35,61.325,61.33,48600000.0
2008-12-11 09:48:00,61.325,61.325,61.305,61.31,46000000.0
2008-12-11 09:49:00,61.305,61.305,61.245,61.26,210000000.0
2008-12-11 09:50:00,61.265,61.27,61.255,61.255,38800000.0
2008-12-11 09:51:00,61.25,61.265,61.21,61.24,203000000.0
2008-12-11 09:52:00,61.24,61.26,61.24,61.26,64000000.0
2008-12-11 09:53:00,61.255,61.26,61.245,61.26,42800000.0
2008-12-11 09:54:00,61.255,61.255,61.23,61.255,34800000.0
2008-12-11 09:55:00,61.255,61.255,61.2,61.2,60600000.0
2008-12-11 09:56:00,61.21,61.21,61.18,61.19,91600000.0
2008-12-11 09:57:00,61.19,61.205,61.185,61.185,90800000.0
2008-12-11 09:58:00,61.185,61.21,61.185,61.205,43200000.0
2008-12-11 09:59:00,61.205,61.225,61.18,61.2,154600000.0
2008-12-11 10:00:00,61.205,61.24,61.195,61.23,129600000.0
2008-12-11 10:01:00,61.225,61.23,61.215,61.225,82000000.0
2008-12-11 10:02:00,61.23,61.29,61.23,61.28,110800000.0
2008-12-11 10:03:00,61.28,61.3,61.27,61.27,79000000.0
2008-12-11 10:04:00,61.27,61.295,61.27,61.285,106000000.0
2008-12-11 10:05:00,61.285,61.285,61.24,61.245,73400000.0
2008-12-11 10:06:00,61.25,61.265,61.245,61.245,24800000.0
2008-12-11 10:07:00,61.25,61.28,61.24,61.26,45600000.0
2008-12-11 10:08:00,61.265,61.28,61.255,61.27,113600000.0
2008-12-11 10:09:00,61.27,61.29,61.255,61.285,79000000.0
2008-12-11 10:10:00,61.285,61.29,61.275,61.275,49600000.0
2008-12-11 10:11:00,61.28,61.28,61.255,61.265,34200000.0
2008-12-11 10:12:00,61.255,61.265,61.255,61.26,85800000.0
2008-12-11 10:13:00,61.26,61.275,61.26,61.27,68000000.0
2008-12-11 10:14:00,61.275,61.275,61.255,61.265,107000000.0
2008-12-11 10:15:00,61.265,61.265,61.255,61.255,29600000.0
2008-12-11 10:16:00,61.25,61.25,61.225,61.24,91800000.0
2008-12-11 10:17:00,61.24,61.24,61.195,61.195,113200000.0
2008-12-11 10:18:00,61.19,61.195,61.105,61.125,337200000.0
2008-12-11 10:19:00,61.13,61.14,61.08,61.085,300200000.0
2008-12-11 10:20:00,61.085,61.11,61.075,61.08,141600000.0
2008-12-11 10:21:00,61.085,61.105,61.0,61.0,256500000.0
2008-12-11 10:22:00,60.995,61.04,60.995,61.0,263600000.0
2008-12-11 10:23:00,61.0,61.025,60.985,61.01,128000000.0
2008-12-11 10:24:00,61.01,61.01,60.95,60.95,171800000.0
2008-12-11 10:25:00,60.955,60.975,60.94,60.955,278300000.0
2008-12-11 10:26:00,60.955,60.96,60.845,60.865,214200000.0
2008-12-11 10:27:00,60.87,60.9,60.84,60.89,140600000.0
2008-12-11 10:28:00,60.895,60.915,60.88,60.88,63800000.0
2008-12-11 10:29:00,60.88,60.9,60.855,60.855,79200000.0
2008-12-11 10:30:00,60.86,60.88,60.855,60.88,56600000.0
2008-12-11 10:31:00,60.88,60.915,60.87,60.915,115200000.0
2008-12-11 10:32:00,60.915,60.92,60.89,60.89,267200000.0
2008-12-11 10:33:00,60.895,60.93,60.87,60.88,118800000.0
2008-12-11 10:34:00,60.88,60.9,60.875,60.875,35200000.0
2008-12-11 10:35:00,60.885,60.9,60.88,60.9,87000000.0
2008-12-11 10:36:00,60.895,60.9,60.855,60.855,69000000.0
2008-12-11 10:37:00,60.855,60.86,60.835,60.845,119400000.0
2008-12-11 10:38:00,60.845,60.85,60.81,60.81,75800000.0
2008-12-11 10:39:00,60.8,60.81,60.66,60.69,187400000.0
2008-12-11 10:40:00,60.695,60.725,60.685,60.7,151600000.0
2008-12-11 10:41:00,60.7,60.71,60.575,60.59,291000000.0
2008-12-11 10:42:00,60.595,60.7,60.575,60.685,266800000.0
2008-12-11 10:43:00,60.69,60.725,60.69,60.69,154600000.0
2008-12-11 10:44:00,60.685,60.7,60.67,60.69,164600000.0
2008-12-11 10:45:00,60.69,60.75,60.665,60.735,126000000.0
2008-12-11 10:46:00,60.74,60.795,60.73,60.795,203200000.0
2008-12-11 10:47:00,60.795,60.825,60.765,60.765,214400000.0
2008-12-11 10:48:00,60.755,60.805,60.745,60.79,145400000.0
2008-12-11 10:49:00,60.79,60.82,60.785,60.795,151400000.0
2008-12-11 10:50:00,60.8,60.8,60.75,60.765,189800000.0
2008-12-11 10:51:00,60.765,60.765,60.685,60.715,272400000.0
2008-12-11 10:52:00,60.715,60.72,60.63,60.71,356400000.0
2008-12-11 10:53:00,60.715,60.73,60.68,60.695,224000000.0
2008-12-11 10:54:00,60.695,60.715,60.685,60.705,139000000.0
2008-12-11 10:55:00,60.7,60.72,60.69,60.71,85600000.0
2008-12-11 10:56:00,60.715,60.735,60.705,60.72,205600000.0
2008-12-11 10:57:00,60.715,60.72,60.69,60.7,73800000.0
2008-12-11 10:58:00,60.705,60.745,60.7,60.745,82800000.0
2008-12-11 10:59:00,60.745,60.76,60.735,60.735,86000000.0
2008-12-11 11:00:00,60.74,60.77,60.725,60.76,80800000.0
2008-12-11 11:01:00,60.76,60.8,60.735,60.74,261200000.0
2008-12-11 11:02:00,60.75,60.85,60.75,60.85,162600000.0
2008-12-11 11:03:00,60.85,60.875,60.835,60.84,122800000.0
2008-12-11 11:04:00,60.84,60.88,60.83,60.86,97800000.0
2008-12-11 11:05:00,60.86,60.88,60.84,60.855,126200000.0
2008-12-11 11:06:00,60.85,60.86,60.85,60.855,56600000.0
2008-12-11 11:07:00,60.86,60.87,60.85,60.87,87400000.0
2008-12-11 11:08:00,60.865,60.865,60.85,60.86,55800000.0
2008-12-11 11:09:00,60.855,60.86,60.835,60.835,33800000.0
2008-12-11 11:10:00,60.835,60.855,60.785,60.785,90800000.0
2008-12-11 11:11:00,60.785,60.825,60.78,60.82,166600000.0
2008-12-11 11:12:00,60.815,60.84,60.815,60.82,154000000.0
2008-12-11 11:13:00,60.82,60.82,60.79,60.79,69800000.0
2008-12-11 11:14:00,60.79,60.795,60.765,60.785,134600000.0
2008-12-11 11:15:00,60.785,60.88,60.785,60.85,228600000.0
2008-12-11 11:16:00,60.855,60.9,60.85,60.875,166200000.0
2008-12-11 11:17:00,60.87,60.9,60.865,60.88,83200000.0
2008-12-11 11:18:00,60.875,60.885,60.87,60.87,55800000.0
2008-12-11 11:19:00,60.875,60.885,60.865,60.865,50400000.0
2008-12-11 11:20:00,60.87,60.91,60.87,60.885,93600000.0
2008-12-11 11:21:00,60.885,60.915,60.88,60.89,70000000.0
2008-12-11 11:22:00,60.885,60.95,60.88,60.935,133600000.0
2008-12-11 11:23:00,60.935,60.96,60.915,60.915,129400000.0
2008-12-11 11:24:00,60.915,60.925,60.895,60.9,98400000.0
2008-12-11 11:25:00,60.91,60.955,60.91,60.93,132000000.0
2008-12-11 11:26:00,60.93,60.935,60.88,60.88,243400000.0
2008-12-11 11:27:00,60.875,60.895,60.83,60.89,297400000.0
2008-12-11 11:28:00,60.895,60.895,60.86,60.86,167000000.0
2008-12-11 11:29:00,60.86,60.89,60.86,60.875,123000000.0
2008-12-11 11:30:00,60.875,60.875,60.825,60.835,214600000.0
2008-12-11 11:31:00,60.83,60.875,60.83,60.855,134200000.0
2008-12-11 11:32:00,60.855,61.02,60.855,60.94,279800000.0
2008-12-11 11:33:00,60.945,60.985,60.935,60.97,187200000.0
2008-12-11 11:34:00,60.96,60.96,60.885,60.92,128000000.0
2008-12-11 11:35:00,60.92,60.945,60.89,60.945,215200000.0
2008-12-11 11:36:00,60.94,60.945,60.92,60.92,190400000.0
2008-12-11 11:37:00,60.92,60.92,60.835,60.84,218000000.0
2008-12-11 11:38:00,60.84,60.84,60.69,60.745,348600000.0
2008-12-11 11:39:00,60.745,60.86,60.745,60.835,312900000.0
2008-12-11 11:40:00,60.835,60.905,60.835,60.89,334400000.0
2008-12-11 11:41:00,60.89,60.905,60.885,60.885,208800000.0
2008-12-11 11:42:00,60.89,60.905,60.88,60.9,52200000.0
2008-12-11 11:43:00,60.905,60.905,60.89,60.895,38800000.0
2008-12-11 11:44:00,60.9,60.905,60.865,60.895,73200000.0
2008-12-11 11:45:00,60.9,60.915,60.875,60.88,84800000.0
2008-12-11 11:46:00,60.88,60.895,60.865,60.88,92800000.0
2008-12-11 11:47:00,60.88,60.885,60.78,60.78,202200000.0
2008-12-11 11:48:00,60.765,60.84,60.74,60.785,206400000.0
2008-12-11 11:49:00,60.78,60.82,60.765,60.77,198600000.0
2008-12-11 11:50:00,60.77,60.78,60.735,60.745,148000000.0
2008-12-11 11:51:00,60.745,60.76,60.745,60.745,170600000.0
2008-12-11 11:52:00,60.74,60.765,60.715,60.725,288400000.0
2008-12-11 11:53:00,60.725,60.725,60.665,60.665,121600000.0
2008-12-11 11:54:00,60.66,60.71,60.65,60.69,150000000.0
2008-12-11 11:55:00,60.685,60.705,60.645,60.675,130800000.0
2008-12-11 11:56:00,60.67,60.69,60.605,60.625,193800000.0
2008-12-11 11:57:00,60.625,60.64,60.605,60.64,70600000.0
2008-12-11 11:58:00,60.64,60.73,60.64,60.705,298400000.0
2008-12-11 11:59:00,60.705,60.84,60.705,60.84,219400000.0
2008-12-11 12:00:00,60.84,60.93,60.82,60.835,300400000.0
2008-12-11 12:01:00,60.835,60.875,60.825,60.84,165000000.0
2008-12-11 12:02:00,60.835,60.87,60.82,60.86,84600000.0
2008-12-11 12:03:00,60.855,60.86,60.84,60.85,124600000.0
2008-12-11 12:04:00,60.845,60.855,60.805,60.815,41800000.0
2008-12-11 12:05:00,60.82,60.84,60.82,60.84,139000000.0
2008-12-11 12:06:00,60.845,60.865,60.835,60.835,158600000.0
2008-12-11 12:07:00,60.85,60.86,60.83,60.855,180800000.0
2008-12-11 12:08:00,60.85,60.855,60.835,60.845,30600000.0
2008-12-11 12:09:00,60.845,60.85,60.83,60.835,114400000.0
2008-12-11 12:10:00,60.835,60.835,60.79,60.81,93400000.0
2008-12-11 12:11:00,60.81,60.825,60.805,60.815,85800000.0
2008-12-11 12:12:00,60.815,60.815,60.79,60.815,74200000.0
2008-12-11 12:13:00,60.825,60.83,60.795,60.815,152800000.0
2008-12-11 12:14:00,60.815,60.83,60.795,60.815,120000000.0
2008-12-11 12:15:00,60.82,60.82,60.7,60.765,192200000.0
2008-12-11 12:16:00,60.76,60.855,60.76,60.8,188400000.0
2008-12-11 12:17:00,60.81,60.855,60.785,60.835,211600000.0
2008-12-11 12:18:00,60.835,60.84,60.765,60.83,270000000.0
2008-12-11 12:19:00,60.835,60.875,60.825,60.83,220200000.0
2008-12-11 12:20:00,60.835,60.9,60.815,60.895,165200000.0
2008-12-11 12:21:00,60.895,60.9,60.855,60.86,215600000.0
2008-12-11 12:22:00,60.87,60.895,60.865,60.89,230200000.0
2008-12-11 12:23:00,60.89,60.89,60.875,60.875,110000000.0
2008-12-11 12:24:00,60.89,60.965,60.88,60.945,185800000.0
2008-12-11 12:25:00,60.94,61.02,60.88,60.955,283200000.0
2008-12-11 12:26:00,60.95,60.955,60.925,60.945,200800000.0
2008-12-11 12:27:00,60.95,61.045,60.95,61.02,225900000.0
2008-12-11 12:28:00,61.02,61.02,60.985,61.005,270600000.0
2008-12-11 12:29:00,61.0,61.04,60.975,61.005,336200000.0
2008-12-11 12:30:00,61.005,61.06,60.985,60.985,255800000.0
2008-12-11 12:31:00,60.98,61.025,60.945,60.99,282200000.0
2008-12-11 12:32:00,60.99,61.06,60.99,61.025,279800000.0
2008-12-11 12:33:00,61.025,61.06,61.01,61.06,180000000.0
2008-12-11 12:34:00,61.075,61.075,61.025,61.05,72000000.0
2008-12-11 12:35:00,61.05,61.07,61.04,61.07,73800000.0
2008-12-11 12:36:00,61.065,61.105,61.06,61.075,211200000.0
2008-12-11 12:37:00,61.085,61.135,61.075,61.12,308000000.0
2008-12-11 12:38:00,61.12,61.135,61.09,61.09,134200000.0
2008-12-11 12:39:00,61.085,61.1,61.065,61.07,143000000.0
2008-12-11 12:40:00,61.075,61.105,61.045,61.08,163600000.0
2008-12-11 12:41:00,61.08,61.115,61.07,61.095,96800000.0
2008-12-11 12:42:00,61.1,61.1,61.075,61.09,93400000.0
2008-12-11 12:43:00,61.09,61.1,61.08,61.1,57200000.0
2008-12-11 12:44:00,61.1,61.105,61.065,61.075,204200000.0
2008-12-11 12:45:00,61.08,61.105,61.065,61.07,157000000.0
2008-12-11 12:46:00,61.07,61.1,61.06,61.07,117800000.0
2008-12-11 12:47:00,61.07,61.085,61.05,61.05,76600000.0
2008-12-11 12:48:00,61.045,61.05,61.0,61.05,168600000.0
2008-12-11 12:49:00,61.05,61.155,61.05,61.125,146400000.0
2008-12-11 12:50:00,61.125,61.16,61.125,61.125,68400000.0
2008-12-11 12:51:00,61.135,61.205,61.115,61.145,190600000.0
2008-12-11 12:52:00,61.145,61.145,61.075,61.13,184200000.0
2008-12-11 12:53:00,61.115,61.15,61.11,61.125,107800000.0
2008-12-11 12:54:00,61.125,61.13,61.115,61.115,47200000.0
2008-12-11 12:55:00,61.12,61.12,61.105,61.105,15800000.0
2008-12-11 12:56:00,61.105,61.14,61.105,61.135,92200000.0
2008-12-11 12:57:00,61.135,61.145,61.13,61.14,136600000.0
2008-12-11 12:58:00,61.14,61.15,61.135,61.145,232200000.0
2008-12-11 12:59:00,61.135,61.16,61.135,61.16,97600000.0
2008-12-11 13:00:00,61.16,61.175,61.13,61.155,217000000.0
2008-12-11 13:01:00,61.16,61.175,61.15,61.16,224600000.0
2008-12-11 13:02:00,61.165,61.165,61.09,61.1,261000000.0
2008-12-11 13:03:00,61.1,61.1,61.04,61.045,214800000.0
2008-12-11 13:04:00,61.04,61.055,61.04,61.055,105400000.0
2008-12-11 13:05:00,61.06,61.06,60.975,61.055,130800000.0
2008-12-11 13:06:00,61.06,61.13,61.015,61.13,139400000.0
2008-12-11 13:07:00,61.135,61.265,61.135,61.215,144200000.0
2008-12-11 13:08:00,61.2,61.215,61.15,61.15,170600000.0
2008-12-11 13:09:00,61.15,61.195,61.14,61.17,218800000.0
2008-12-11 13:10:00,61.16,61.175,61.14,61.175,78200000.0
2008-12-11 13:11:00,61.17,61.205,61.165,61.2,90000000.0
2008-12-11 13:12:00,61.195,61.22,61.195,61.205,25200000.0
2008-12-11 13:13:00,61.205,61.24,61.2,61.24,92000000.0
2008-12-11 13:14:00,61.23,61.325,61.22,61.305,234000000.0
2008-12-11 13:15:00,61.31,61.35,61.285,61.325,505600000.0
2008-12-11 13:16:00,61.335,61.455,61.33,61.41,521000000.0
2008-12-11 13:17:00,61.415,61.415,61.39,61.415,178600000.0
2008-12-11 13:18:00,61.405,61.45,61.39,61.425,259000000.0
2008-12-11 13:19:00,61.42,61.425,61.39,61.4,331800000.0
2008-12-11 13:20:00,61.405,61.465,61.385,61.46,182600000.0
2008-12-11 13:21:00,61.45,61.48,61.445,61.465,258400000.0
2008-12-11 13:22:00,61.45,61.465,61.405,61.41,205200000.0
2008-12-11 13:23:00,61.4,61.415,61.365,61.37,287800000.0
2008-12-11 13:24:00,61.375,61.385,61.34,61.36,383200000.0
2008-12-11 13:25:00,61.36,61.36,61.325,61.35,449200000.0
2008-12-11 13:26:00,61.35,61.385,61.345,61.375,174000000.0
2008-12-11 13:27:00,61.37,61.375,61.33,61.345,91600000.0
2008-12-11 13:28:00,61.345,61.36,61.33,61.335,121200000.0
2008-12-11 13:29:00,61.33,61.35,61.325,61.34,92600000.0
2008-12-11 13:30:00,61.345,61.35,61.275,61.28,148000000.0
2008-12-11 13:31:00,61.28,61.305,61.275,61.295,76400000.0
2008-12-11 13:32:00,61.305,61.375,61.305,61.345,90000000.0
2008-12-11 13:33:00,61.345,61.37,61.285,61.29,142600000.0
2008-12-11 13:34:00,61.31,61.34,61.31,61.32,82800000.0
2008-12-11 13:35:00,61.32,61.36,61.315,61.315,71600000.0
2008-12-11 13:36:00,61.325,61.335,61.3,61.305,109200000.0
2008-12-11 13:37:00,61.305,61.31,61.29,61.3,37800000.0
2008-12-11 13:38:00,61.31,61.315,61.275,61.275,100800000.0
2008-12-11 13:39:00,61.275,61.285,61.25,61.27,67000000.0
2008-12-11 13:40:00,61.27,61.28,61.235,61.275,160600000.0
2008-12-11 13:41:00,61.275,61.31,61.255,61.275,182200000.0
2008-12-11 13:42:00,61.27,61.31,61.245,61.285,214400000.0
2008-12-11 13:43:00,61.285,61.285,61.235,61.275,271000000.0
2008-12-11 13:44:00,61.28,61.3,61.28,61.28,155000000.0
2008-12-11 13:45:00,61.28,61.32,61.26,61.31,246200000.0
2008-12-11 13:46:00,61.31,61.325,61.285,61.32,180400000.0
2008-12-11 13:47:00,61.32,61.32,61.28,61.28,104600000.0
2008-12-11 13:48:00,61.28,61.28,61.215,61.235,248600000.0
2008-12-11 13:49:00,61.235,61.3,61.23,61.285,167800000.0
2008-12-11 13:50:00,61.29,61.29,61.23,61.235,161600000.0
2008-12-11 13:51:00,61.225,61.24,61.205,61.215,95400000.0
2008-12-11 13:52:00,61.22,61.37,61.215,61.32,213600000.0
2008-12-11 13:53:00,61.31,61.325,61.265,61.28,191000000.0
2008-12-11 13:54:00,61.275,61.305,61.265,61.28,199000000.0
2008-12-11 13:55:00,61.275,61.295,61.26,61.275,267000000.0
2008-12-11 13:56:00,61.28,61.29,61.27,61.275,144600000.0
2008-12-11 13:57:00,61.275,61.285,61.18,61.18,306600000.0
2008-12-11 13:58:00,61.185,61.225,61.185,61.225,149200000.0
2008-12-11 13:59:00,61.225,61.29,61.225,61.275,291200000.0
2008-12-11 14:00:00,61.285,61.285,61.2,61.225,166600000.0
2008-12-11 14:01:00,61.225,61.235,61.15,61.155,255600000.0
2008-12-11 14:02:00,61.15,61.17,61.125,61.155,211800000.0
2008-12-11 14:03:00,61.15,61.2,61.15,61.185,239400000.0
2008-12-11 14:04:00,61.18,61.185,61.125,61.16,134000000.0
2008-12-11 14:05:00,61.155,61.21,61.145,61.19,146600000.0
2008-12-11 14:06:00,61.19,61.19,61.165,61.175,67800000.0
2008-12-11 14:07:00,61.17,61.21,61.17,61.185,126800000.0
2008-12-11 14:08:00,61.19,61.195,61.155,61.17,279200000.0
2008-12-11 14:09:00,61.165,61.23,61.16,61.195,252800000.0
2008-12-11 14:10:00,61.195,61.195,61.15,61.155,435600000.0
2008-12-11 14:11:00,61.165,61.215,61.145,61.165,184800000.0
2008-12-11 14:12:00,61.19,61.205,61.14,61.19,146200000.0
2008-12-11 14:13:00,61.19,61.215,61.19,61.2,77200000.0
2008-12-11 14:14:00,61.205,61.22,61.18,61.19,105800000.0
2008-12-11 14:15:00,61.185,61.19,61.045,61.075,215800000.0
2008-12-11 14:16:00,61.08,61.115,61.065,61.115,212600000.0
2008-12-11 14:17:00,61.11,61.11,61.065,61.065,144000000.0
2008-12-11 14:18:00,61.055,61.11,60.905,60.905,383100000.0
2008-12-11 14:19:00,60.905,60.97,60.875,60.89,320200000.0
2008-12-11 14:20:00,60.915,60.98,60.9,60.94,226000000.0
2008-12-11 14:21:00,60.945,60.97,60.94,60.97,193000000.0
2008-12-11 14:22:00,60.97,61.045,60.97,61.045,104000000.0
2008-12-11 14:23:00,61.045,61.085,61.03,61.08,156400000.0
2008-12-11 14:24:00,61.07,61.075,61.05,61.065,158600000.0
2008-12-11 14:25:00,61.065,61.115,60.995,61.005,221000000.0
2008-12-11 14:26:00,61.0,61.015,60.925,60.98,176800000.0
2008-12-11 14:27:00,60.975,60.99,60.93,60.96,136400000.0
2008-12-11 14:28:00,60.96,60.97,60.905,60.95,226400001.0
2008-12-11 14:29:00,60.955,61.06,60.955,61.055,139000000.0
2008-12-11 14:30:00,61.04,61.07,60.96,60.98,277000000.0
2008-12-11 14:31:00,60.98,60.985,60.935,60.94,122000000.0
2008-12-11 14:32:00,60.94,60.94,60.805,60.82,244000000.0
2008-12-11 14:33:00,60.82,60.85,60.79,60.81,284800000.0
2008-12-11 14:34:00,60.8,60.87,60.8,60.83,256000000.0
2008-12-11 14:35:00,60.83,60.83,60.735,60.735,366800000.0
2008-12-11 14:36:00,60.735,60.74,60.63,60.65,375200000.0
2008-12-11 14:37:00,60.65,60.715,60.65,60.7,386400000.0
2008-12-11 14:38:00,60.695,60.75,60.665,60.75,344600000.0
2008-12-11 14:39:00,60.75,60.865,60.75,60.855,156400000.0
2008-12-11 14:40:00,60.87,60.915,60.865,60.905,261600000.0
2008-12-11 14:41:00,60.91,60.98,60.9,60.905,320600000.0
2008-12-11 14:42:00,60.9,60.925,60.87,60.9,279200000.0
2008-12-11 14:43:00,60.9,60.94,60.89,60.89,123400000.0
2008-12-11 14:44:00,60.885,60.905,60.79,60.84,258000000.0
2008-12-11 14:45:00,60.84,60.92,60.84,60.91,46800000.0
2008-12-11 14:46:00,60.9,60.915,60.885,60.915,57600000.0
2008-12-11 14:47:00,60.915,60.94,60.915,60.935,72000000.0
2008-12-11 14:48:00,60.95,60.965,60.885,60.89,122600000.0
2008-12-11 14:49:00,60.88,60.905,60.86,60.865,176200000.0
2008-12-11 14:50:00,60.865,60.87,60.75,60.82,257200000.0
2008-12-11 14:51:00,60.825,60.83,60.76,60.765,136800000.0
2008-12-11 14:52:00,60.765,60.795,60.735,60.795,153000000.0
2008-12-11 14:53:00,60.79,60.83,60.765,60.805,144800000.0
2008-12-11 14:54:00,60.805,60.815,60.79,60.81,149800000.0
2008-12-11 14:55:00,60.825,60.87,60.82,60.87,119000000.0
2008-12-11 14:56:00,60.875,60.89,60.84,60.85,110200000.0
2008-12-11 14:57:00,60.845,60.875,60.835,60.86,96400000.0
2008-12-11 14:58:00,60.87,60.89,60.835,60.87,143400000.0
2008-12-11 14:59:00,60.86,60.92,60.855,60.905,143800000.0
2008-12-11 15:00:00,60.905,60.93,60.87,60.88,150200000.0
2008-12-11 15:01:00,60.88,60.915,60.875,60.89,128000000.0
2008-12-11 15:02:00,60.89,60.89,60.71,60.73,290600000.0
2008-12-11 15:03:00,60.745,60.755,60.62,60.65,254000000.0
2008-12-11 15:04:00,60.65,60.695,60.64,60.695,203200000.0
2008-12-11 15:05:00,60.695,60.735,60.695,60.715,171000000.0
2008-12-11 15:06:00,60.715,60.75,60.63,60.65,205400000.0
2008-12-11 15:07:00,60.65,60.715,60.645,60.675,332800000.0
2008-12-11 15:08:00,60.675,60.745,60.665,60.735,325400000.0
2008-12-11 15:09:00,60.73,60.77,60.7,60.75,248400000.0
2008-12-11 15:10:00,60.745,60.775,60.74,60.765,117800000.0
2008-12-11 15:11:00,60.775,60.775,60.715,60.72,106000000.0
2008-12-11 15:12:00,60.72,60.72,60.665,60.71,245200000.0
2008-12-11 15:13:00,60.715,60.75,60.695,60.715,173400000.0
2008-12-11 15:14:00,60.705,60.73,60.65,60.65,156400000.0
2008-12-11 15:15:00,60.655,60.7,60.635,60.69,386799998.0
2008-12-11 15:16:00,60.685,60.7,60.66,60.685,379399999.0
2008-12-11 15:17:00,60.69,60.73,60.66,60.72,379400002.0
2008-12-11 15:18:00,60.725,60.81,60.72,60.805,260000000.0
2008-12-11 15:19:00,60.805,60.83,60.78,60.82,209400000.0
2008-12-11 15:20:00,60.82,60.87,60.82,60.845,295400000.0
2008-12-11 15:21:00,60.845,60.885,60.845,60.88,265200000.0
2008-12-11 15:22:00,60.875,60.935,60.85,60.925,116800000.0
2008-12-11 15:23:00,60.91,60.925,60.88,60.885,101600000.0
2008-12-11 15:24:00,60.885,60.92,60.865,60.875,158800000.0
2008-12-11 15:25:00,60.87,60.875,60.82,60.835,160600000.0
2008-12-11 15:26:00,60.835,60.87,60.81,60.845,167200000.0
2008-12-11 15:27:00,60.85,60.87,60.835,60.84,111400000.0
2008-12-11 15:28:00,60.84,60.845,60.805,60.835,118000000.0
2008-12-11 15:29:00,60.83,60.84,60.795,60.84,233800000.0
2008-12-11 15:30:00,60.835,60.835,60.72,60.81,413800000.0
2008-12-11 15:31:00,60.81,60.81,60.63,60.695,387400000.0
2008-12-11 15:32:00,60.7,60.74,60.685,60.72,373000000.0
2008-12-11 15:33:00,60.73,60.82,60.705,60.82,320800000.0
2008-12-11 15:34:00,60.825,60.86,60.7,60.7,414000001.0
2008-12-11 15:35:00,60.7,60.74,60.66,60.74,630400000.0
2008-12-11 15:36:00,60.73,60.75,60.71,60.75,201400000.0
2008-12-11 15:37:00,60.75,60.78,60.745,60.775,153400000.0
2008-12-11 15:38:00,60.78,60.825,60.73,60.825,179800000.0
2008-12-11 15:39:00,60.83,60.955,60.81,60.905,258000000.0
2008-12-11 15:40:00,60.915,60.96,60.905,60.925,272200000.0
2008-12-11 15:41:00,60.925,60.96,60.92,60.955,224400000.0
2008-12-11 15:42:00,60.975,60.975,60.855,60.87,280800000.0
2008-12-11 15:43:00,60.875,60.9,60.835,60.88,387400000.0
2008-12-11 15:44:00,60.885,60.9,60.865,60.865,251400000.0
2008-12-11 15:45:00,60.865,60.89,60.805,60.835,286100000.0
2008-12-11 15:46:00,60.83,60.865,60.825,60.86,105800000.0
2008-12-11 15:47:00,60.86,60.915,60.855,60.86,104600000.0
2008-12-11 15:48:00,60.855,60.875,60.815,60.835,223400000.0
2008-12-11 15:49:00,60.825,60.83,60.765,60.82,210400000.0
2008-12-11 15:50:00,60.825,60.83,60.785,60.81,142400000.0
2008-12-11 15:51:00,60.8,60.835,60.79,60.825,170200000.0
2008-12-11 15:52:00,60.83,60.86,60.825,60.86,113600000.0
2008-12-11 15:53:00,60.855,60.93,60.845,60.92,131600000.0
2008-12-11 15:54:00,60.92,60.95,60.905,60.915,213800000.0
2008-12-11 15:55:00,60.91,60.95,60.86,60.87,324600000.0
2008-12-11 15:56:00,60.875,60.935,60.865,60.93,256000000.0
2008-12-11 15:57:00,60.925,61.01,60.92,61.005,323800000.0
2008-12-11 15:58:00,61.0,61.01,60.915,60.97,477500000.0
2008-12-11 15:59:00,60.965,60.965,60.9,60.905,309200000.0
2008-12-11 16:00:00,60.91,61.015,60.9,60.955,350200000.0
2008-12-11 16:01:00,60.97,60.99,60.84,60.865,332400000.0
2008-12-11 16:02:00,60.865,60.87,60.815,60.825,248000000.0
2008-12-11 16:03:00,60.825,60.875,60.825,60.865,176000000.0
2008-12-11 16:04:00,60.88,60.895,60.825,60.85,167000000.0
2008-12-11 16:05:00,60.85,60.93,60.84,60.915,173700000.0
2008-12-11 16:06:00,60.885,60.955,60.865,60.865,255000000.0
2008-12-11 16:07:00,60.865,60.885,60.845,60.88,136200000.0
2008-12-11 16:08:00,60.88,60.925,60.88,60.895,234200000.0
2008-12-11 16:09:00,60.895,60.9,60.88,60.88,41400000.0
2008-12-11 16:10:00,60.875,60.9,60.865,60.89,90000000.0
2008-12-11 16:11:00,60.89,61.0,60.89,60.97,216600000.0
2008-12-11 16:12:00,60.97,61.0,60.945,60.965,156200000.0
2008-12-11 16:13:00,60.965,61.0,60.915,60.915,288400000.0
2008-12-11 16:14:00,60.92,60.945,60.905,60.925,153000000.0
2008-12-11 16:15:00,60.92,60.92,60.84,60.885,235000000.0
2008-12-11 16:16:00,60.875,60.94,60.87,60.89,171200000.0
2008-12-11 16:17:00,60.89,60.96,60.89,60.935,138800000.0
2008-12-11 16:18:00,60.935,60.95,60.89,60.91,285600000.0
2008-12-11 16:19:00,60.905,60.935,60.88,60.91,141800000.0
2008-12-11 16:20:00,60.91,60.97,60.905,60.955,188600000.0
2008-12-11 16:21:00,60.95,60.96,60.91,60.91,231400000.0
2008-12-11 16:22:00,60.91,60.91,60.87,60.9,157400000.0
2008-12-11 16:23:00,60.9,60.955,60.895,60.945,131000000.0
2008-12-11 16:24:00,60.935,60.95,60.92,60.935,93800000.0
2008-12-11 16:25:00,60.935,60.97,60.935,60.955,83800000.0
2008-12-11 16:26:00,60.955,60.975,60.955,60.965,48200000.0
2008-12-11 16:27:00,60.97,60.97,60.905,60.915,140200000.0
2008-12-11 16:28:00,60.92,60.94,60.915,60.92,59600000.0
2008-12-11 16:29:00,60.93,60.96,60.91,60.94,249600000.0
2008-12-11 16:30:00,60.945,60.955,60.925,60.925,392400000.0
2008-12-11 16:31:00,60.92,60.975,60.905,60.975,266000000.0
2008-12-11 16:32:00,60.975,61.005,60.905,60.905,392700000.0
2008-12-11 16:33:00,60.905,60.95,60.86,60.89,211800000.0
2008-12-11 16:34:00,60.895,60.9,60.825,60.9,147600000.0
2008-12-11 16:35:00,60.905,60.905,60.87,60.895,118200000.0
2008-12-11 16:36:00,60.91,60.985,60.895,60.9,173600000.0
2008-12-11 16:37:00,60.91,60.915,60.89,60.915,138000000.0
2008-12-11 16:38:00,60.915,60.96,60.9,60.95,193200000.0
2008-12-11 16:39:00,60.93,61.025,60.93,60.99,252400000.0
2008-12-11 16:40:00,60.99,61.06,60.98,61.06,222800000.0
2008-12-11 16:41:00,61.055,61.075,61.01,61.02,73600000.0
2008-12-11 16:42:00,61.015,61.06,61.01,61.055,226400000.0
2008-12-11 16:43:00,61.055,61.055,60.99,61.025,292200000.0
2008-12-11 16:44:00,61.015,61.045,61.015,61.045,152200000.0
2008-12-11 16:45:00,61.055,61.145,61.045,61.145,320000000.0
2008-12-11 16:46:00,61.14,61.25,61.12,61.23,228200000.0
2008-12-11 16:47:00,61.225,61.26,61.22,61.25,181000000.0
2008-12-11 16:48:00,61.255,61.355,61.255,61.285,249200000.0
2008-12-11 16:49:00,61.285,61.295,61.215,61.215,280800000.0
2008-12-11 16:50:00,61.215,61.22,61.155,61.2,197200000.0
2008-12-11 16:51:00,61.2,61.28,61.2,61.26,239100000.0
2008-12-11 16:52:00,61.255,61.275,61.205,61.26,281200000.0
2008-12-11 16:53:00,61.255,61.275,61.23,61.23,264400000.0
2008-12-11 16:54:00,61.23,61.27,61.185,61.27,238000000.0
2008-12-11 16:55:00,61.27,61.275,61.235,61.265,260200000.0
2008-12-11 16:56:00,61.275,61.29,61.275,61.28,121400000.0
2008-12-11 16:57:00,61.28,61.285,61.185,61.2,163400000.0
2008-12-11 16:58:00,61.205,61.265,61.19,61.21,186000000.0
2008-12-11 16:59:00,61.205,61.3,61.205,61.235,240200000.0
2008-12-11 17:00:00,61.235,61.305,61.215,61.28,236100000.0
2008-12-11 17:01:00,61.28,61.295,61.19,61.25,333100000.0
2008-12-11 17:02:00,61.24,61.28,61.23,61.27,155800000.0
2008-12-11 17:03:00,61.27,61.335,61.245,61.33,159800000.0
2008-12-11 17:04:00,61.315,61.35,61.305,61.32,203200000.0
2008-12-11 17:05:00,61.315,61.32,61.21,61.23,258600000.0
2008-12-11 17:06:00,61.245,61.325,61.21,61.3,256800000.0
2008-12-11 17:07:00,61.305,61.51,61.3,61.475,239000000.0
2008-12-11 17:08:00,61.465,61.54,61.455,61.475,159300000.0
2008-12-11 17:09:00,61.48,61.525,61.465,61.515,197200000.0
2008-12-11 17:10:00,61.51,61.52,61.485,61.485,248400000.0
2008-12-11 17:11:00,61.475,61.495,61.445,61.49,203800000.0
2008-12-11 17:12:00,61.495,61.525,61.485,61.495,195200000.0
2008-12-11 17:13:00,61.5,61.515,61.44,61.445,162400000.0
2008-12-11 17:14:00,61.455,61.455,61.43,61.45,50200000.0
2008-12-11 17:15:00,61.45,61.485,61.435,61.445,198400000.0
2008-12-11 17:16:00,61.44,61.44,61.37,61.395,209800000.0
2008-12-11 17:17:00,61.395,61.415,61.38,61.385,115400000.0
2008-12-11 17:18:00,61.38,61.385,61.35,61.385,148000000.0
2008-12-11 17:19:00,61.375,61.42,61.375,61.385,158800000.0
2008-12-11 17:20:00,61.385,61.435,61.38,61.425,258200000.0
2008-12-11 17:21:00,61.395,61.425,61.385,61.41,255800000.0
2008-12-11 17:22:00,61.41,61.435,61.35,61.43,403400000.0
2008-12-11 17:23:00,61.435,61.455,61.38,61.415,337400000.0
2008-12-11 17:24:00,61.42,61.475,61.405,61.46,352200000.0
2008-12-11 17:25:00,61.465,61.51,61.45,61.475,261000000.0
2008-12-11 17:26:00,61.465,61.505,61.455,61.505,327800000.0
2008-12-11 17:27:00,61.505,61.505,61.43,61.46,450800000.0
2008-12-11 17:28:00,61.46,61.555,61.455,61.485,423000000.0
2008-12-11 17:29:00,61.49,61.54,61.475,61.505,334100000.0
2008-12-11 17:30:00,61.51,61.53,61.47,61.49,346200000.0
2008-12-11 17:31:00,61.49,61.495,61.415,61.415,338600000.0
2008-12-11 17:32:00,61.415,61.455,61.4,61.425,297600000.0
2008-12-11 17:33:00,61.425,61.44,61.39,61.42,224600000.0
2008-12-11 17:34:00,61.42,61.445,61.405,61.43,185400000.0
2008-12-11 17:35:00,61.425,61.455,61.375,61.455,264800000.0
2008-12-11 17:36:00,61.455,61.47,61.425,61.44,218800000.0
2008-12-11 17:37:00,61.435,61.455,61.375,61.375,215600000.0
2008-12-11 17:38:00,61.365,61.39,61.36,61.38,132000000.0
2008-12-11 17:39:00,61.38,61.425,61.345,61.345,214600000.0
2008-12-11 17:40:00,61.345,61.355,61.245,61.305,226800000.0
2008-12-11 17:41:00,61.3,61.34,61.22,61.245,239400000.0
2008-12-11 17:42:00,61.25,61.27,61.22,61.24,184400000.0
2008-12-11 17:43:00,61.24,61.245,61.15,61.155,194000000.0
2008-12-11 17:44:00,61.165,61.195,61.13,61.195,199600000.0
2008-12-11 17:45:00,61.215,61.27,61.19,61.255,256400000.0
2008-12-11 17:46:00,61.255,61.3,61.245,61.295,159400000.0
2008-12-11 17:47:00,61.295,61.3,61.265,61.29,148200000.0
2008-12-11 17:48:00,61.295,61.36,61.295,61.355,77200000.0
2008-12-11 17:49:00,61.35,61.37,61.325,61.325,169400000.0
2008-12-11 17:50:00,61.33,61.33,61.285,61.285,91400000.0
2008-12-11 17:51:00,61.29,61.32,61.285,61.3,103800000.0
2008-12-11 17:52:00,61.3,61.34,61.3,61.33,167400000.0
2008-12-11 17:53:00,61.325,61.345,61.32,61.33,71600000.0
2008-12-11 17:54:00,61.33,61.36,61.295,61.36,192200000.0
2008-12-11 17:55:00,61.355,61.41,61.33,61.395,138800000.0
2008-12-11 17:56:00,61.405,61.41,61.32,61.345,197000000.0
2008-12-11 17:57:00,61.365,61.52,61.365,61.52,130200000.0
2008-12-11 17:58:00,61.52,61.635,61.505,61.61,280300000.0
2008-12-11 17:59:00,61.615,61.755,61.6,61.755,231000000.0
2008-12-11 18:00:00,61.75,61.785,61.69,61.72,247800000.0
2008-12-11 18:01:00,61.725,61.755,61.7,61.725,294400000.0
2008-12-11 18:02:00,61.72,61.73,61.6,61.61,180400000.0
2008-12-11 18:03:00,61.61,61.625,61.555,61.565,217400000.0
2008-12-11 18:04:00,61.565,61.605,61.54,61.555,243900000.0
2008-12-11 18:05:00,61.565,61.59,61.535,61.54,181200000.0
2008-12-11 18:06:00,61.54,61.545,61.53,61.54,71800000.0
2008-12-11 18:07:00,61.535,61.535,61.49,61.5,71800000.0
2008-12-11 18:08:00,61.5,61.585,61.5,61.585,173000000.0
2008-12-11 18:09:00,61.59,61.645,61.58,61.64,194600000.0
2008-12-11 18:10:00,61.63,61.7,61.61,61.7,147200000.0
2008-12-11 18:11:00,61.7,61.75,61.675,61.715,244600000.0
2008-12-11 18:12:00,61.715,61.795,61.715,61.785,196200000.0
2008-12-11 18:13:00,61.8,61.82,61.755,61.805,275200000.0
2008-12-11 18:14:00,61.81,61.815,61.78,61.795,231000000.0
2008-12-11 18:15:00,61.79,61.82,61.77,61.795,183800000.0
2008-12-11 18:16:00,61.795,61.845,61.79,61.825,121800000.0
2008-12-11 18:17:00,61.835,61.92,61.815,61.83,321900000.0
2008-12-11 18:18:00,61.83,61.935,61.82,61.93,216200000.0
2008-12-11 18:19:00,61.935,61.935,61.835,61.845,243500000.0
2008-12-11 18:20:00,61.845,61.855,61.815,61.845,148200000.0
2008-12-11 18:21:00,61.84,61.91,61.84,61.885,180600000.0
2008-12-11 18:22:00,61.885,61.905,61.83,61.83,133200000.0
2008-12-11 18:23:00,61.83,61.84,61.765,61.78,166600000.0
2008-12-11 18:24:00,61.78,61.78,61.715,61.715,169400000.0
2008-12-11 18:25:00,61.72,61.74,61.715,61.73,81600000.0
2008-12-11 18:26:00,61.725,61.77,61.695,61.7,152800000.0
2008-12-11 18:27:00,61.695,61.705,61.67,61.675,291600000.0
2008-12-11 18:28:00,61.675,61.68,61.58,61.595,210600000.0
2008-12-11 18:29:00,61.59,61.625,61.55,61.61,321600000.0
2008-12-11 18:30:00,61.61,61.68,61.605,61.665,205200000.0
2008-12-11 18:31:00,61.665,61.695,61.665,61.685,79800000.0
2008-12-11 18:32:00,61.685,61.7,61.655,61.7,109400000.0
2008-12-11 18:33:00,61.695,61.72,61.665,61.7,402000000.0
2008-12-11 18:34:00,61.695,61.71,61.69,61.69,148400000.0
2008-12-11 18:35:00,61.69,61.715,61.655,61.655,177800000.0
2008-12-11 18:36:00,61.67,61.68,61.615,61.665,280800000.0
2008-12-11 18:37:00,61.66,61.675,61.63,61.655,225000000.0
2008-12-11 18:38:00,61.665,61.765,61.66,61.76,292800000.0
2008-12-11 18:39:00,61.76,61.95,61.715,61.925,370800000.0
2008-12-11 18:40:00,61.935,61.97,61.895,61.895,210700000.0
2008-12-11 18:41:00,61.9,61.95,61.825,61.875,278800000.0
2008-12-11 18:42:00,61.87,61.985,61.835,61.985,257400000.0
2008-12-11 18:43:00,61.985,62.19,61.985,62.185,258000000.0
2008-12-11 18:44:00,62.185,62.21,62.12,62.12,335200000.0
2008-12-11 18:45:00,62.115,62.165,62.1,62.165,362600000.0
2008-12-11 18:46:00,62.15,62.195,62.14,62.175,364400000.0
2008-12-11 18:47:00,62.175,62.265,62.175,62.25,167500000.0
2008-12-11 18:48:00,62.25,62.3,62.21,62.26,360400000.0
2008-12-11 18:49:00,62.265,62.285,62.145,62.175,347400000.0
2008-12-11 18:50:00,62.175,62.2,62.14,62.16,272400000.0
2008-12-11 18:51:00,62.18,62.195,62.15,62.175,163600000.0
2008-12-11 18:52:00,62.175,62.175,62.075,62.105,390400000.0
2008-12-11 18:53:00,62.105,62.11,62.055,62.07,244200000.0
2008-12-11 18:54:00,62.065,62.18,62.065,62.16,190700000.0
2008-12-11 18:55:00,62.17,62.305,62.17,62.275,251600000.0
2008-12-11 18:56:00,62.275,62.28,62.185,62.21,329300000.0
2008-12-11 18:57:00,62.215,62.295,62.215,62.285,119400000.0
2008-12-11 18:58:00,62.29,62.35,62.275,62.325,236200000.0
2008-12-11 18:59:00,62.33,62.335,62.31,62.325,67600000.0
2008-12-11 19:00:00,62.32,62.4,62.31,62.38,189600000.0
2008-12-11 19:01:00,62.385,62.385,62.34,62.36,166600000.0
2008-12-11 19:02:00,62.355,62.435,62.355,62.425,155800000.0
2008-12-11 19:03:00,62.425,62.425,62.35,62.35,185900000.0
2008-12-11 19:04:00,62.355,62.405,62.345,62.365,327200000.0
2008-12-11 19:05:00,62.365,62.38,62.28,62.32,308800000.0
2008-12-11 19:06:00,62.32,62.37,62.31,62.355,277800000.0
2008-12-11 19:07:00,62.365,62.375,62.315,62.315,198400000.0
2008-12-11 19:08:00,62.31,62.31,62.275,62.275,77800000.0
2008-12-11 19:09:00,62.275,62.29,62.255,62.27,141000000.0
2008-12-11 19:10:00,62.27,62.27,62.255,62.265,242400000.0
2008-12-11 19:11:00,62.27,62.275,62.22,62.22,238000000.0
2008-12-11 19:12:00,62.22,62.24,62.185,62.24,493800000.0
2008-12-11 19:13:00,62.24,62.24,62.145,62.16,235800000.0
2008-12-11 19:14:00,62.16,62.175,62.06,62.075,301400000.0
2008-12-11 19:15:00,62.08,62.11,62.055,62.09,250000000.0
2008-12-11 19:16:00,62.09,62.125,62.075,62.11,161800000.0
2008-12-11 19:17:00,62.11,62.17,62.11,62.15,157400000.0
2008-12-11 19:18:00,62.145,62.15,62.08,62.08,110600000.0
2008-12-11 19:19:00,62.085,62.11,62.035,62.095,271800000.0
2008-12-11 19:20:00,62.09,62.14,62.09,62.1,278800000.0
2008-12-11 19:21:00,62.105,62.125,62.1,62.105,373000000.0
2008-12-11 19:22:00,62.1,62.105,62.045,62.045,224400000.0
2008-12-11 19:23:00,62.045,62.05,61.975,62.025,187500000.0
2008-12-11 19:24:00,62.025,62.025,61.955,61.96,193200000.0
2008-12-11 19:25:00,61.95,62.01,61.95,61.975,109400000.0
2008-12-11 19:26:00,61.975,61.99,61.96,61.975,85400000.0
2008-12-11 19:27:00,61.975,62.0,61.965,61.985,51800000.0
2008-12-11 19:28:00,61.985,61.99,61.965,61.975,121200000.0
2008-12-11 19:29:00,61.98,62.005,61.98,61.99,37800000.0
2008-12-11 19:30:00,61.985,62.015,61.985,62.015,77200000.0
2008-12-11 19:31:00,62.01,62.115,62.01,62.095,169800000.0
2008-12-11 19:32:00,62.095,62.125,62.07,62.085,361800000.0
2008-12-11 19:33:00,62.08,62.125,62.035,62.125,308800000.0
2008-12-11 19:34:00,62.125,62.165,62.11,62.115,173200000.0
2008-12-11 19:35:00,62.105,62.2,62.1,62.19,345000000.0
2008-12-11 19:36:00,62.19,62.19,62.145,62.155,186600000.0
2008-12-11 19:37:00,62.165,62.17,62.14,62.165,203800000.0
2008-12-11 19:38:00,62.165,62.175,62.15,62.165,226400000.0
2008-12-11 19:39:00,62.165,62.17,62.125,62.13,143600000.0
2008-12-11 19:40:00,62.13,62.14,62.11,62.135,113200000.0
2008-12-11 19:41:00,62.13,62.145,62.11,62.115,223600000.0
2008-12-11 19:42:00,62.115,62.14,62.065,62.105,383600000.0
2008-12-11 19:43:00,62.12,62.15,62.11,62.13,267200000.0
2008-12-11 19:44:00,62.125,62.13,62.11,62.115,133200000.0
2008-12-11 19:45:00,62.115,62.115,62.075,62.08,63200000.0
2008-12-11 19:46:00,62.08,62.1,62.04,62.045,127200000.0
2008-12-11 19:47:00,62.045,62.075,62.025,62.075,278600000.0
2008-12-11 19:48:00,62.07,62.095,62.05,62.08,178200000.0
2008-12-11 19:49:00,62.095,62.115,62.08,62.1,59400000.0
2008-12-11 19:50:00,62.11,62.125,62.09,62.12,53000000.0
2008-12-11 19:51:00,62.12,62.19,62.12,62.18,74000000.0
2008-12-11 19:52:00,62.185,62.275,62.165,62.27,100000000.0
2008-12-11 19:53:00,62.27,62.28,62.26,62.27,61200000.0
2008-12-11 19:54:00,62.27,62.315,62.27,62.285,130200000.0
2008-12-11 19:55:00,62.29,62.295,62.28,62.29,115200000.0
2008-12-11 19:56:00,62.29,62.29,62.255,62.26,55800000.0
2008-12-11 19:57:00,62.265,62.27,62.225,62.235,48600000.0
2008-12-11 19:58:00,62.235,62.285,62.18,62.185,245800000.0
2008-12-11 19:59:00,62.19,62.21,62.165,62.165,135000000.0
2008-12-11 20:00:00,62.165,62.2,62.165,62.2,240600000.0
2008-12-11 20:01:00,62.205,62.235,62.195,62.195,244800000.0
2008-12-11 20:02:00,62.195,62.205,62.17,62.19,97800000.0
2008-12-11 20:03:00,62.205,62.21,62.19,62.205,38400000.0
2008-12-11 20:04:00,62.22,62.295,62.215,62.275,112000000.0
2008-12-11 20:05:00,62.27,62.27,62.245,62.255,84800000.0
2008-12-11 20:06:00,62.245,62.245,62.17,62.185,143000000.0
2008-12-11 20:07:00,62.18,62.195,62.155,62.18,155200000.0
2008-12-11 20:08:00,62.175,62.195,62.135,62.165,206000000.0
2008-12-11 20:09:00,62.16,62.16,61.98,61.98,186200000.0
2008-12-11 20:10:00,61.98,62.06,61.98,62.06,171000000.0
2008-12-11 20:11:00,62.055,62.115,62.055,62.115,100200000.0
2008-12-11 20:12:00,62.115,62.115,62.085,62.085,113600000.0
2008-12-11 20:13:00,62.08,62.13,62.075,62.115,217600000.0
2008-12-11 20:14:00,62.11,62.125,62.07,62.075,141000000.0
2008-12-11 20:15:00,62.075,62.085,62.05,62.055,68600000.0
2008-12-11 20:16:00,62.055,62.055,61.995,62.015,127100000.0
2008-12-11 20:17:00,62.015,62.085,62.005,62.07,149600000.0
2008-12-11 20:18:00,62.05,62.085,62.05,62.065,311999999.0
2008-12-11 20:19:00,62.07,62.095,62.05,62.08,287000000.0
2008-12-11 20:20:00,62.075,62.125,62.07,62.07,181600000.0
2008-12-11 20:21:00,62.065,62.075,61.98,62.035,232000000.0
2008-12-11 20:22:00,62.035,62.05,62.005,62.015,318800000.0
2008-12-11 20:23:00,62.02,62.025,61.945,61.945,363500000.0
2008-12-11 20:24:00,61.935,61.945,61.89,61.925,273000000.0
2008-12-11 20:25:00,61.92,61.92,61.83,61.855,98200000.0
2008-12-11 20:26:00,61.86,61.875,61.835,61.85,295400000.0
2008-12-11 20:27:00,61.86,61.905,61.86,61.885,54000000.0
2008-12-11 20:28:00,61.88,61.885,61.86,61.87,126800000.0
2008-12-11 20:29:00,61.87,61.905,61.865,61.89,79000000.0
2008-12-11 20:30:00,61.89,61.94,61.88,61.93,254800000.0
2008-12-11 20:31:00,61.93,61.99,61.875,61.875,249600000.0
2008-12-11 20:32:00,61.88,61.88,61.8,61.8,74200000.0
2008-12-11 20:33:00,61.805,61.89,61.805,61.89,214600000.0
2008-12-11 20:34:00,61.89,61.895,61.865,61.865,62600000.0
2008-12-11 20:35:00,61.86,61.895,61.86,61.885,100200000.0
2008-12-11 20:36:00,61.885,61.915,61.87,61.915,102200000.0
2008-12-11 20:37:00,61.93,61.95,61.905,61.925,148400000.0
2008-12-11 20:38:00,61.92,61.965,61.915,61.945,231800000.0
2008-12-11 20:39:00,61.94,62.005,61.94,61.995,155200000.0
2008-12-11 20:40:00,61.985,62.02,61.98,62.015,56800000.0
2008-12-11 20:41:00,62.015,62.1,62.005,62.095,216800000.0
2008-12-11 20:42:00,62.085,62.085,62.055,62.055,214000000.0
2008-12-11 20:43:00,62.055,62.06,62.035,62.035,74000000.0
2008-12-11 20:44:00,62.03,62.03,61.98,61.995,155600000.0
2008-12-11 20:45:00,61.995,61.995,61.975,61.98,44800000.0
2008-12-11 20:46:00,61.99,61.99,61.975,61.985,25000000.0
2008-12-11 20:47:00,61.98,62.015,61.98,62.01,25000000.0
2008-12-11 20:48:00,62.015,62.02,62.01,62.01,28400000.0
2008-12-11 20:49:00,62.01,62.015,61.995,62.0,35800000.0
2008-12-11 20:50:00,61.995,62.02,61.91,61.91,264600000.0
2008-12-11 20:51:00,61.905,61.945,61.895,61.945,272600000.0
2008-12-11 20:52:00,61.945,61.97,61.925,61.97,333400000.0
2008-12-11 20:53:00,61.985,61.99,61.935,61.945,213200000.0
2008-12-11 20:54:00,61.945,61.96,61.93,61.93,87800000.0
2008-12-11 20:55:00,61.93,61.94,61.905,61.905,105600000.0
2008-12-11 20:56:00,61.905,61.905,61.875,61.89,136000000.0
2008-12-11 20:57:00,61.885,61.895,61.84,61.84,47000000.0
2008-12-11 20:58:00,61.845,61.91,61.84,61.9,109000000.0
2008-12-11 20:59:00,61.9,61.93,61.875,61.905,74800000.0
2008-12-11 21:00:00,61.905,61.93,61.86,61.93,129000000.0
2008-12-11 21:01:00,61.925,61.95,61.925,61.93,83800000.0
2008-12-11 21:02:00,61.93,61.93,61.905,61.91,37600000.0
2008-12-11 21:03:00,61.905,61.93,61.905,61.915,57200000.0
2008-12-11 21:04:00,61.925,61.93,61.925,61.93,12600000.0
2008-12-11 21:05:00,61.935,61.945,61.92,61.935,67400000.0
2008-12-11 21:06:00,61.935,61.935,61.875,61.875,117800000.0
2008-12-11 21:07:00,61.88,61.885,61.86,61.86,92600000.0
2008-12-11 21:08:00,61.865,61.88,61.85,61.88,220000000.0
2008-12-11 21:09:00,61.875,61.9,61.82,61.88,123900000.0
2008-12-11 21:10:00,61.87,61.875,61.85,61.86,68400000.0
2008-12-11 21:11:00,61.86,61.97,61.86,61.905,132000000.0
2008-12-11 21:12:00,61.905,61.92,61.88,61.89,132900000.0
2008-12-11 21:13:00,61.885,61.895,61.845,61.875,111400000.0
2008-12-11 21:14:00,61.845,61.85,61.8,61.805,93200000.0
2008-12-11 21:15:00,61.805,61.855,61.755,61.765,137000000.0
2008-12-11 21:16:00,61.75,61.75,61.74,61.745,77800000.0
2008-12-11 21:17:00,61.745,61.77,61.735,61.74,66400000.0
2008-12-11 21:18:00,61.745,61.79,61.745,61.79,144800000.0
2008-12-11 21:19:00,61.775,61.79,61.755,61.755,66600000.0
2008-12-11 21:20:00,61.76,61.79,61.75,61.75,126400000.0
2008-12-11 21:21:00,61.745,61.765,61.715,61.765,137600000.0
2008-12-11 21:22:00,61.765,61.785,61.765,61.775,104000000.0
2008-12-11 21:23:00,61.78,61.78,61.72,61.74,44200000.0
2008-12-11 21:24:00,61.745,61.79,61.745,61.79,156200000.0
2008-12-11 21:25:00,61.785,61.795,61.785,61.785,23400000.0
2008-12-11 21:26:00,61.785,61.79,61.775,61.775,43200000.0
2008-12-11 21:27:00,61.77,61.775,61.76,61.76,36000000.0
2008-12-11 21:28:00,61.76,61.775,61.76,61.77,14400000.0
2008-12-11 21:29:00,61.77,61.85,61.77,61.82,83800000.0
2008-12-11 21:30:00,61.81,61.82,61.79,61.815,102200000.0
2008-12-11 21:31:00,61.81,61.9,61.805,61.895,115000000.0
2008-12-11 21:32:00,61.91,61.97,61.875,61.965,188200000.0
2008-12-11 21:33:00,61.985,62.0,61.945,61.945,139400000.0
2008-12-11 21:34:00,61.945,62.025,61.945,62.005,148800000.0
2008-12-11 21:35:00,62.01,62.06,62.01,62.045,131600000.0
2008-12-11 21:36:00,62.07,62.08,62.045,62.07,79200000.0
2008-12-11 21:37:00,62.07,62.07,61.96,61.98,192400000.0
2008-12-11 21:38:00,61.975,61.975,61.925,61.935,126200000.0
2008-12-11 21:39:00,61.93,61.93,61.9,61.9,58200000.0
2008-12-11 21:40:00,61.9,61.935,61.895,61.92,77600000.0
2008-12-11 21:41:00,61.92,61.96,61.905,61.945,154000000.0
2008-12-11 21:42:00,61.945,61.965,61.945,61.955,88200000.0
2008-12-11 21:43:00,61.96,61.985,61.89,61.89,176400000.0
2008-12-11 21:44:00,61.885,61.9,61.855,61.86,72600000.0
2008-12-11 21:45:00,61.855,61.855,61.775,61.795,178800000.0
2008-12-11 21:46:00,61.785,61.85,61.785,61.84,195200000.0
2008-12-11 21:47:00,61.84,61.875,61.825,61.875,125600000.0
2008-12-11 21:48:00,61.875,61.875,61.815,61.835,386200000.0
2008-12-11 21:49:00,61.84,61.84,61.795,61.81,238800000.0
2008-12-11 21:50:00,61.815,61.83,61.805,61.825,209200000.0
2008-12-11 21:51:00,61.82,61.835,61.82,61.83,106200000.0
2008-12-11 21:52:00,61.825,61.845,61.825,61.845,131000000.0
2008-12-11 21:53:00,61.835,61.845,61.805,61.805,197800000.0
2008-12-11 21:54:00,61.805,61.805,61.72,61.73,215200000.0
2008-12-11 21:55:00,61.725,61.76,61.705,61.73,150600000.0
2008-12-11 21:56:00,61.73,61.73,61.62,61.62,312600000.0
2008-12-11 21:57:00,61.62,61.625,61.55,61.565,242900000.0
2008-12-11 21:58:00,61.57,61.595,61.51,61.54,217000000.0
2008-12-11 21:59:00,61.54,61.565,61.525,61.55,199800000.0
2008-12-11 22:00:00,61.55,61.57,61.495,61.51,170800000.0
2008-12-11 22:01:00,61.495,61.53,61.495,61.52,130400000.0
2008-12-11 22:02:00,61.52,61.52,61.45,61.46,235600000.0
2008-12-11 22:03:00,61.455,61.485,61.44,61.465,223000000.0
2008-12-11 22:04:00,61.465,61.485,61.43,61.485,242000000.0
2008-12-11 22:05:00,61.49,61.49,61.46,61.475,272000000.0
2008-12-11 22:06:00,61.475,61.535,61.46,61.53,278400000.0
2008-12-11 22:07:00,61.53,61.54,61.46,61.505,222800000.0
2008-12-11 22:08:00,61.505,61.525,61.485,61.515,239400000.0
2008-12-11 22:09:00,61.505,61.545,61.495,61.53,240000000.0
2008-12-11 22:10:00,61.535,61.565,61.515,61.535,213800000.0
2008-12-11 22:11:00,61.535,61.55,61.51,61.52,304000000.0
2008-12-11 22:12:00,61.52,61.54,61.48,61.48,206000000.0
2008-12-11 22:13:00,61.48,61.5,61.47,61.475,297200000.0
2008-12-11 22:14:00,61.48,61.49,61.46,61.46,306400000.0
2008-12-11 22:15:00,61.46,61.48,61.43,61.435,366200000.0
2008-12-11 22:16:00,61.43,61.49,61.43,61.45,238400000.0
2008-12-11 22:17:00,61.45,61.47,61.44,61.445,132200000.0
2008-12-11 22:18:00,61.445,61.465,61.445,61.455,185400000.0
2008-12-11 22:19:00,61.455,61.46,61.45,61.45,181400000.0
2008-12-11 22:20:00,61.45,61.45,61.43,61.45,161600000.0
2008-12-11 22:21:00,61.455,61.47,61.435,61.445,219000000.0
2008-12-11 22:22:00,61.44,61.44,61.385,61.395,204600000.0
2008-12-11 22:23:00,61.39,61.425,61.385,61.415,321400000.0
2008-12-11 22:24:00,61.42,61.43,61.415,61.415,54200000.0
2008-12-11 22:25:00,61.425,61.47,61.425,61.47,228200000.0
2008-12-11 22:26:00,61.465,61.5,61.455,61.465,335200000.0
2008-12-11 22:27:00,61.465,61.475,61.465,61.475,152800000.0
2008-12-11 22:28:00,61.475,61.505,61.465,61.505,236200000.0
2008-12-11 22:29:00,61.505,61.52,61.47,61.52,90200000.0
2008-12-11 22:30:00,61.515,61.545,61.5,61.51,286000000.0
2008-12-11 22:31:00,61.5,61.5,61.465,61.485,100800000.0
2008-12-11 22:32:00,61.48,61.485,61.445,61.45,151000000.0
2008-12-11 22:33:00,61.46,61.46,61.415,61.425,283200000.0
2008-12-11 22:34:00,61.425,61.445,61.375,61.38,266800000.0
2008-12-11 22:35:00,61.38,61.39,61.3,61.315,219800000.0
2008-12-11 22:36:00,61.32,61.325,61.305,61.325,141800000.0
2008-12-11 22:37:00,61.325,61.35,61.32,61.32,75600000.0
2008-12-11 22:38:00,61.32,61.32,61.29,61.31,86400000.0
2008-12-11 22:39:00,61.31,61.35,61.3,61.35,273600000.0
2008-12-11 22:40:00,61.35,61.35,61.26,61.34,251500000.0
2008-12-11 22:41:00,61.335,61.36,61.31,61.32,107000000.0
2008-12-11 22:42:00,61.32,61.425,61.32,61.39,249800000.0
2008-12-11 22:43:00,61.39,61.39,61.31,61.34,199400000.0
2008-12-11 22:44:00,61.34,61.365,61.3,61.365,257200000.0
2008-12-11 22:45:00,61.365,61.465,61.35,61.465,246000000.0
2008-12-11 22:46:00,61.46,61.48,61.45,61.455,308800000.0
2008-12-11 22:47:00,61.45,61.475,61.435,61.455,190600000.0
2008-12-11 22:48:00,61.46,61.47,61.445,61.46,220200000.0
2008-12-11 22:49:00,61.465,61.47,61.455,61.46,128800000.0
2008-12-11 22:50:00,61.46,61.46,61.44,61.445,223200000.0
2008-12-11 22:51:00,61.445,61.455,61.445,61.45,68800000.0
2008-12-11 22:52:00,61.45,61.465,61.445,61.45,132600000.0
2008-12-11 22:53:00,61.45,61.49,61.445,61.465,227400000.0
2008-12-11 22:54:00,61.455,61.485,61.45,61.47,111200000.0
2008-12-11 22:55:00,61.465,61.5,61.43,61.485,112800000.0
2008-12-11 22:56:00,61.48,61.49,61.47,61.48,117400000.0
2008-12-11 22:57:00,61.465,61.49,61.465,61.49,98200000.0
2008-12-11 22:58:00,61.5,61.51,61.49,61.51,64200000.0
2008-12-11 22:59:00,61.51,61.595,61.5,61.525,306800000.0
2008-12-11 23:00:00,61.51,61.53,61.47,61.515,391600000.0
2008-12-11 23:01:00,61.515,61.565,61.515,61.55,69000000.0
2008-12-11 23:02:00,61.54,61.58,61.54,61.565,55800000.0
2008-12-11 23:03:00,61.555,61.59,61.55,61.55,60200000.0
2008-12-11 23:04:00,61.55,61.555,61.54,61.545,88600000.0
2008-12-11 23:05:00,61.54,61.565,61.51,61.565,121800000.0
2008-12-11 23:06:00,61.57,61.57,61.54,61.55,96800000.0
2008-12-11 23:07:00,61.55,61.565,61.55,61.56,121000000.0
2008-12-11 23:08:00,61.61,61.635,61.575,61.625,151200000.0
2008-12-11 23:09:00,61.625,61.625,61.56,61.56,225800000.0
2008-12-11 23:10:00,61.56,61.56,61.545,61.555,97600000.0
2008-12-11 23:11:00,61.55,61.59,61.55,61.585,126400000.0
2008-12-11 23:12:00,61.585,61.63,61.575,61.625,204400000.0
2008-12-11 23:13:00,61.625,61.665,61.61,61.665,223600000.0
2008-12-11 23:14:00,61.665,61.665,61.64,61.64,240400000.0
2008-12-11 23:15:00,61.64,61.64,61.59,61.605,93000000.0
2008-12-11 23:16:00,61.605,61.605,61.59,61.59,99000000.0
2008-12-11 23:17:00,61.595,61.595,61.54,61.565,246800000.0
2008-12-11 23:18:00,61.565,61.575,61.565,61.565,68200000.0
2008-12-11 23:19:00,61.57,61.585,61.56,61.565,123200000.0
2008-12-11 23:20:00,61.56,61.56,61.545,61.555,80400000.0
2008-12-11 23:21:00,61.555,61.555,61.545,61.55,64600000.0
2008-12-11 23:22:00,61.55,61.595,61.55,61.58,130200000.0
2008-12-11 23:23:00,61.59,61.6,61.57,61.57,92000000.0
2008-12-11 23:24:00,61.57,61.595,61.57,61.59,62400000.0
2008-12-11 23:25:00,61.6,61.6,61.57,61.575,125800000.0
2008-12-11 23:26:00,61.58,61.58,61.55,61.55,140600000.0
2008-12-11 23:27:00,61.555,61.565,61.555,61.56,52400000.0
2008-12-11 23:28:00,61.56,61.56,61.54,61.545,122000000.0
2008-12-11 23:29:00,61.54,61.58,61.535,61.575,236200000.0
2008-12-11 23:30:00,61.575,61.575,61.555,61.555,104400000.0
2008-12-11 23:31:00,61.555,61.56,61.515,61.535,172600000.0
2008-12-11 23:32:00,61.545,61.545,61.48,61.495,175200000.0
2008-12-11 23:33:00,61.495,61.495,61.45,61.465,184200000.0
2008-12-11 23:34:00,61.48,61.525,61.47,61.51,221100000.0
2008-12-11 23:35:00,61.505,61.51,61.455,61.465,372200000.0
2008-12-11 23:36:00,61.47,61.485,61.46,61.475,197600000.0
2008-12-11 23:37:00,61.475,61.49,61.44,61.44,131600000.0
2008-12-11 23:38:00,61.44,61.46,61.43,61.45,111600000.0
2008-12-11 23:39:00,61.45,61.45,61.415,61.435,119200000.0
2008-12-11 23:40:00,61.435,61.45,61.425,61.425,163800000.0
2008-12-11 23:41:00,61.425,61.445,61.415,61.44,183000000.0
2008-12-11 23:42:00,61.425,61.43,61.425,61.43,18600000.0
2008-12-11 23:43:00,61.435,61.46,61.42,61.42,87200000.0
2008-12-11 23:44:00,61.42,61.455,61.42,61.44,30400000.0
2008-12-11 23:45:00,61.445,61.45,61.41,61.43,49200000.0
2008-12-11 23:46:00,61.425,61.425,61.38,61.39,68000000.0
2008-12-11 23:47:00,61.395,61.4,61.33,61.345,114400000.0
2008-12-11 23:48:00,61.355,61.37,61.33,61.355,255200000.0
2008-12-11 23:49:00,61.36,61.385,61.34,61.375,145200000.0
2008-12-11 23:50:00,61.37,61.4,61.35,61.375,66200000.0
2008-12-11 23:51:00,61.375,61.4,61.37,61.385,91200000.0
2008-12-11 23:52:00,61.425,61.43,61.41,61.42,33400000.0
2008-12-11 23:53:00,61.42,61.42,61.355,61.38,74000000.0
2008-12-11 23:54:00,61.345,61.41,61.33,61.37,78900000.0
2008-12-11 23:55:00,61.37,61.37,61.35,61.36,30800000.0
2008-12-11 23:56:00,61.36,61.41,61.33,61.41,177200000.0
2008-12-11 23:57:00,61.405,61.445,61.405,61.43,42000000.0
2008-12-11 23:58:00,61.43,61.455,61.35,61.365,158200000.0
2008-12-11 23:59:00,61.4,61.42,61.4,61.42,45800000.0
2008-12-12 00:00:00,61.42,61.445,61.405,61.44,92000000.0
2008-12-12 00:01:00,61.445,61.525,61.382,61.465,107400000.0
2008-12-12 00:02:00,61.44,61.525,61.43,61.5,87400000.0
2008-12-12 00:03:00,61.49,61.525,61.465,61.48,222400000.0
2008-12-12 00:04:00,61.48,61.535,61.465,61.52,156800000.0
2008-12-12 00:05:00,61.52,61.56,61.48,61.51,226800000.0
2008-12-12 00:06:00,61.52,61.52,61.5,61.505,37600000.0
2008-12-12 00:07:00,61.515,61.515,61.495,61.5,41200000.0
2008-12-12 00:08:00,61.51,61.51,61.48,61.48,72600000.0
2008-12-12 00:09:00,61.485,61.485,61.4,61.425,119600000.0
2008-12-12 00:10:00,61.425,61.425,61.4,61.41,49200000.0
2008-12-12 00:11:00,61.425,61.455,61.425,61.435,73000000.0
2008-12-12 00:12:00,61.445,61.45,61.44,61.45,55200000.0
2008-12-12 00:13:00,61.45,61.46,61.43,61.435,101800000.0
2008-12-12 00:14:00,61.43,61.46,61.42,61.425,99000000.0
2008-12-12 00:15:00,61.425,61.44,61.42,61.435,141200000.0
2008-12-12 00:16:00,61.435,61.46,61.405,61.435,84200000.0
2008-12-12 00:17:00,61.44,61.45,61.42,61.42,34600000.0
2008-12-12 00:18:00,61.42,61.43,61.375,61.375,127400000.0
2008-12-12 00:19:00,61.375,61.4,61.36,61.39,99000000.0
2008-12-12 00:20:00,61.405,61.405,61.365,61.38,98400000.0
2008-12-12 00:21:00,61.39,61.415,61.33,61.365,96200000.0
2008-12-12 00:22:00,61.355,61.385,61.35,61.37,118200000.0
2008-12-12 00:23:00,61.37,61.395,61.34,61.35,87600000.0
2008-12-12 00:24:00,61.355,61.395,61.355,61.38,96200000.0
2008-12-12 00:25:00,61.405,61.43,61.385,61.415,115000000.0
2008-12-12 00:26:00,61.405,61.435,61.405,61.405,65000000.0
2008-12-12 00:27:00,61.415,61.44,61.41,61.44,33200000.0
2008-12-12 00:28:00,61.44,61.45,61.435,61.44,38400000.0
2008-12-12 00:29:00,61.44,61.445,61.4,61.43,44600000.0
2008-12-12 00:30:00,61.43,61.445,61.42,61.42,62600000.0
2008-12-12 00:31:00,61.435,61.435,61.41,61.415,75800000.0
2008-12-12 00:32:00,61.415,61.415,61.415,61.415,9200000.0
2008-12-12 00:33:00,61.41,61.43,61.41,61.42,35000000.0
2008-12-12 00:34:00,61.42,61.435,61.42,61.435,51200000.0
2008-12-12 00:35:00,61.41,61.475,61.41,61.44,82800000.0
2008-12-12 00:36:00,61.44,61.44,61.415,61.415,59800000.0
2008-12-12 00:37:00,61.41,61.41,61.37,61.37,18600000.0
2008-12-12 00:38:00,61.385,61.395,61.375,61.375,19000000.0
2008-12-12 00:39:00,61.385,61.39,61.385,61.39,6400000.0
2008-12-12 00:40:00,61.38,61.395,61.38,61.39,28600000.0
2008-12-12 00:41:00,61.39,61.43,61.38,61.43,111600000.0
2008-12-12 00:42:00,61.44,61.455,61.43,61.455,30400000.0
2008-12-12 00:43:00,61.455,61.465,61.43,61.465,40000000.0
2008-12-12 00:44:00,61.465,61.465,61.435,61.46,32000000.0
2008-12-12 00:45:00,61.465,61.465,61.455,61.46,12800000.0
2008-12-12 00:46:00,61.46,61.46,61.425,61.425,41600000.0
2008-12-12 00:47:00,61.435,61.475,61.425,61.43,55200000.0
2008-12-12 00:48:00,61.43,61.43,61.395,61.41,40000000.0
2008-12-12 00:49:00,61.415,61.415,61.385,61.39,20600000.0
2008-12-12 00:50:00,61.395,61.42,61.38,61.385,45400000.0
2008-12-12 00:51:00,61.405,61.405,61.335,61.335,32200000.0
2008-12-12 00:52:00,61.345,61.345,61.32,61.33,47000000.0
2008-12-12 00:53:00,61.345,61.39,61.32,61.355,104200000.0
2008-12-12 00:54:00,61.35,61.355,61.345,61.35,28800000.0
2008-12-12 00:55:00,61.35,61.36,61.35,61.36,4800000.0
2008-12-12 00:56:00,61.36,61.39,61.36,61.38,44800000.0
2008-12-12 00:57:00,61.37,61.385,61.33,61.33,81600000.0
2008-12-12 00:58:00,61.33,61.345,61.33,61.335,27600000.0
2008-12-12 00:59:00,61.335,61.36,61.335,61.36,27200000.0
2008-12-12 01:00:00,61.365,61.365,61.325,61.34,69200000.0
2008-12-12 01:01:00,61.345,61.345,61.32,61.32,32200000.0
2008-12-12 01:02:00,61.33,61.35,61.315,61.33,62800000.0
2008-12-12 01:03:00,61.33,61.345,61.33,61.34,30600000.0
2008-12-12 01:04:00,61.335,61.335,61.32,61.32,64200000.0
2008-12-12 01:05:00,61.32,61.32,61.3,61.315,58400000.0
2008-12-12 01:06:00,61.315,61.315,61.255,61.27,45200000.0
2008-12-12 01:07:00,61.265,61.275,61.255,61.255,122000000.0
2008-12-12 01:08:00,61.265,61.265,61.23,61.23,61400000.0
2008-12-12 01:09:00,61.225,61.225,61.21,61.21,26800000.0
2008-12-12 01:10:00,61.21,61.21,61.2,61.2,8400000.0
2008-12-12 01:11:00,61.195,61.22,61.195,61.205,105200000.0
2008-12-12 01:12:00,61.205,61.21,61.2,61.2,24400000.0
2008-12-12 01:13:00,61.2,61.27,61.2,61.27,99000000.0
2008-12-12 01:14:00,61.285,61.31,61.28,61.31,25400000.0
2008-12-12 01:15:00,61.315,61.4,61.31,61.335,106600000.0
2008-12-12 01:16:00,61.335,61.345,61.265,61.31,82500000.0
2008-12-12 01:17:00,61.315,61.34,61.3,61.33,84800000.0
2008-12-12 01:18:00,61.33,61.34,61.315,61.34,90800000.0
2008-12-12 01:19:00,61.34,61.35,61.34,61.345,28800000.0
2008-12-12 01:20:00,61.34,61.355,61.33,61.345,35600000.0
2008-12-12 01:21:00,61.355,61.37,61.355,61.365,29000000.0
2008-12-12 01:22:00,61.365,61.38,61.33,61.33,72200000.0
2008-12-12 01:23:00,61.335,61.375,61.335,61.375,50400000.0
2008-12-12 01:24:00,61.37,61.38,61.37,61.375,17800000.0
2008-12-12 01:25:00,61.37,61.375,61.355,61.355,27800000.0
2008-12-12 01:26:00,61.355,61.355,61.34,61.34,26000000.0
2008-12-12 01:27:00,61.335,61.345,61.335,61.345,6400000.0
2008-12-12 01:28:00,61.355,61.405,61.355,61.405,55600000.0
2008-12-12 01:29:00,61.385,61.45,61.38,61.44,103400000.0
2008-12-12 01:30:00,61.43,61.47,61.42,61.445,51800000.0
2008-12-12 01:31:00,61.45,61.475,61.44,61.475,143800000.0
2008-12-12 01:32:00,61.475,61.48,61.44,61.44,32400000.0
2008-12-12 01:33:00,61.435,61.445,61.435,61.445,4800000.0
2008-12-12 01:34:00,61.44,61.455,61.425,61.425,32600000.0
2008-12-12 01:35:00,61.425,61.455,61.42,61.45,51600000.0
2008-12-12 01:36:00,61.455,61.47,61.42,61.42,69800000.0
2008-12-12 01:37:00,61.42,61.43,61.4,61.42,90800000.0
2008-12-12 01:38:00,61.425,61.435,61.42,61.425,67400000.0
2008-12-12 01:39:00,61.43,61.43,61.42,61.42,21600000.0
2008-12-12 01:40:00,61.41,61.42,61.41,61.42,34200000.0
2008-12-12 01:41:00,61.42,61.42,61.375,61.375,32000000.0
2008-12-12 01:42:00,61.375,61.4,61.335,61.39,82400000.0
2008-12-12 01:43:00,61.385,61.405,61.355,61.36,149200000.0
2008-12-12 01:44:00,61.355,61.385,61.34,61.36,130200000.0
2008-12-12 01:45:00,61.35,61.35,61.3,61.325,100000000.0
2008-12-12 01:46:00,61.315,61.36,61.285,61.285,81600000.0
2008-12-12 01:47:00,61.285,61.305,61.28,61.285,61200000.0
2008-12-12 01:48:00,61.285,61.33,61.28,61.285,152600000.0
2008-12-12 01:49:00,61.285,61.285,61.22,61.25,141600000.0
2008-12-12 01:50:00,61.25,61.265,61.225,61.26,200200000.0
2008-12-12 01:51:00,61.25,61.26,61.23,61.23,59600000.0
2008-12-12 01:52:00,61.23,61.235,61.23,61.235,14400000.0
2008-12-12 01:53:00,61.235,61.255,61.22,61.22,61800000.0
2008-12-12 01:54:00,61.22,61.23,61.21,61.23,43800000.0
2008-12-12 01:55:00,61.24,61.25,61.23,61.24,67400000.0
2008-12-12 01:56:00,61.25,61.25,61.23,61.235,31400000.0
2008-12-12 01:57:00,61.235,61.28,61.235,61.26,75000000.0
2008-12-12 01:58:00,61.26,61.265,61.25,61.26,39600000.0
2008-12-12 01:59:00,61.26,61.27,61.25,61.26,40600000.0
2008-12-12 02:00:00,61.265,61.265,61.22,61.22,83000000.0
2008-12-12 02:01:00,61.21,61.255,61.21,61.23,78200000.0
2008-12-12 02:02:00,61.23,61.265,61.23,61.245,79800000.0
2008-12-12 02:03:00,61.265,61.285,61.25,61.265,101400000.0
2008-12-12 02:04:00,61.265,61.28,61.265,61.27,48800000.0
2008-12-12 02:05:00,61.28,61.295,61.28,61.295,35200000.0
2008-12-12 02:06:00,61.295,61.3,61.27,61.295,89400000.0
2008-12-12 02:07:00,61.295,61.295,61.255,61.255,107600000.0
2008-12-12 02:08:00,61.26,61.285,61.255,61.275,92400000.0
2008-12-12 02:09:00,61.275,61.275,61.22,61.235,111400000.0
2008-12-12 02:10:00,61.23,61.24,61.175,61.175,122400000.0
2008-12-12 02:11:00,61.18,61.185,61.165,61.18,86600000.0
2008-12-12 02:12:00,61.185,61.21,61.16,61.17,158200000.0
2008-12-12 02:13:00,61.18,61.185,61.14,61.15,114400000.0
2008-12-12 02:14:00,61.155,61.17,61.145,61.16,72600000.0
2008-12-12 02:15:00,61.16,61.165,61.15,61.15,52800000.0
2008-12-12 02:16:00,61.14,61.145,61.1,61.1,59800000.0
2008-12-12 02:17:00,61.1,61.115,61.08,61.1,118800000.0
2008-12-12 02:18:00,61.105,61.145,61.09,61.095,139800000.0
2008-12-12 02:19:00,61.105,61.125,61.095,61.12,48400000.0
2008-12-12 02:20:00,61.125,61.145,61.115,61.12,133200000.0
2008-12-12 02:21:00,61.115,61.125,61.09,61.105,120600000.0
2008-12-12 02:22:00,61.095,61.105,61.06,61.08,142000000.0
2008-12-12 02:23:00,61.09,61.11,61.075,61.1,121600000.0
2008-12-12 02:24:00,61.1,61.14,61.085,61.135,151400000.0
2008-12-12 02:25:00,61.135,61.135,61.12,61.12,46000000.0
2008-12-12 02:26:00,61.12,61.13,61.12,61.13,20800000.0
2008-12-12 02:27:00,61.125,61.13,61.11,61.125,80000000.0
2008-12-12 02:28:00,61.135,61.145,61.12,61.145,70600000.0
2008-12-12 02:29:00,61.15,61.185,61.15,61.155,65000000.0
2008-12-12 02:30:00,61.16,61.16,61.135,61.135,50400000.0
2008-12-12 02:31:00,61.135,61.16,61.135,61.145,36600000.0
2008-12-12 02:32:00,61.145,61.17,61.12,61.135,116000000.0
2008-12-12 02:33:00,61.135,61.16,61.135,61.15,35400000.0
2008-12-12 02:34:00,61.155,61.155,61.125,61.145,79000000.0
2008-12-12 02:35:00,61.14,61.165,61.13,61.135,63400000.0
2008-12-12 02:36:00,61.155,61.165,61.13,61.16,105000000.0
2008-12-12 02:37:00,61.155,61.165,61.12,61.12,125100000.0
2008-12-12 02:38:00,61.12,61.145,61.12,61.145,88600000.0
2008-12-12 02:39:00,61.14,61.16,61.13,61.16,92800000.0
2008-12-12 02:40:00,61.155,61.18,61.15,61.17,46800000.0
2008-12-12 02:41:00,61.175,61.175,61.165,61.175,7800000.0
2008-12-12 02:42:00,61.175,61.18,61.165,61.18,65000000.0
2008-12-12 02:43:00,61.18,61.19,61.175,61.185,67600000.0
2008-12-12 02:44:00,61.19,61.21,61.17,61.21,88600000.0
2008-12-12 02:45:00,61.215,61.26,61.215,61.24,156600000.0
2008-12-12 02:46:00,61.24,61.245,61.22,61.23,111400000.0
2008-12-12 02:47:00,61.23,61.265,61.23,61.25,46000000.0
2008-12-12 02:48:00,61.26,61.29,61.205,61.21,134800000.0
2008-12-12 02:49:00,61.21,61.24,61.2,61.2,117800000.0
2008-12-12 02:50:00,61.2,61.215,61.145,61.15,140600000.0
2008-12-12 02:51:00,61.155,61.245,61.15,61.225,147800000.0
2008-12-12 02:52:00,61.22,61.24,61.185,61.205,134200000.0
2008-12-12 02:53:00,61.22,61.26,61.215,61.245,117000000.0
2008-12-12 02:54:00,61.245,61.315,61.245,61.315,101400000.0
2008-12-12 02:55:00,61.315,61.325,61.24,61.265,190000000.0
2008-12-12 02:56:00,61.265,61.28,61.24,61.245,137000000.0
2008-12-12 02:57:00,61.24,61.24,61.23,61.24,33800000.0
2008-12-12 02:58:00,61.23,61.23,61.225,61.23,42000000.0
2008-12-12 02:59:00,61.225,61.225,61.21,61.22,35800000.0
2008-12-12 03:00:00,61.22,61.245,61.21,61.22,103800000.0
2008-12-12 03:01:00,61.22,61.225,61.21,61.21,17400000.0
2008-12-12 03:02:00,61.22,61.23,61.21,61.225,41600000.0
2008-12-12 03:03:00,61.23,61.26,61.23,61.245,39400000.0
2008-12-12 03:04:00,61.24,61.25,61.24,61.245,18200000.0
2008-12-12 03:05:00,61.25,61.25,61.225,61.24,49000000.0
2008-12-12 03:06:00,61.24,61.25,61.23,61.235,93200000.0
2008-12-12 03:07:00,61.23,61.245,61.23,61.24,85200000.0
2008-12-12 03:08:00,61.23,61.265,61.22,61.26,49600000.0
2008-12-12 03:09:00,61.265,61.275,61.26,61.275,99800000.0
2008-12-12 03:10:00,61.27,61.28,61.27,61.27,77800000.0
2008-12-12 03:11:00,61.27,61.27,61.245,61.245,30400000.0
2008-12-12 03:12:00,61.25,61.26,61.245,61.25,33800000.0
2008-12-12 03:13:00,61.255,61.275,61.245,61.275,47400000.0
2008-12-12 03:14:00,61.27,61.31,61.27,61.305,110800000.0
2008-12-12 03:15:00,61.3,61.305,61.295,61.295,38000000.0
2008-12-12 03:16:00,61.295,61.3,61.295,61.295,26000000.0
2008-12-12 03:17:00,61.3,61.3,61.295,61.295,5200000.0
2008-12-12 03:18:00,61.295,61.31,61.295,61.305,53800000.0
2008-12-12 03:19:00,61.305,61.305,61.29,61.295,55800000.0
2008-12-12 03:20:00,61.295,61.3,61.28,61.29,57000000.0
2008-12-12 03:21:00,61.29,61.32,61.255,61.26,106600000.0
2008-12-12 03:22:00,61.26,61.265,61.205,61.215,118800000.0
2008-12-12 03:23:00,61.21,61.22,61.21,61.22,29600000.0
2008-12-12 03:24:00,61.22,61.255,61.215,61.255,67000000.0
2008-12-12 03:25:00,61.255,61.26,61.235,61.26,101400000.0
2008-12-12 03:26:00,61.265,61.265,61.245,61.255,44200000.0
2008-12-12 03:27:00,61.25,61.26,61.24,61.25,61400000.0
2008-12-12 03:28:00,61.25,61.25,61.24,61.24,18200000.0
2008-12-12 03:29:00,61.24,61.24,61.215,61.225,56600000.0
2008-12-12 03:30:00,61.23,61.27,61.225,61.265,61600000.0
2008-12-12 03:31:00,61.265,61.265,61.26,61.265,23400000.0
2008-12-12 03:32:00,61.265,61.265,61.24,61.26,52000000.0
2008-12-12 03:33:00,61.255,61.265,61.235,61.245,90600000.0
2008-12-12 03:34:00,61.25,61.25,61.235,61.25,71400000.0
2008-12-12 03:35:00,61.245,61.3,61.245,61.3,137400000.0
2008-12-12 03:36:00,61.305,61.305,61.28,61.285,70200000.0
2008-12-12 03:37:00,61.285,61.3,61.275,61.285,140800000.0
2008-12-12 03:38:00,61.285,61.29,61.25,61.275,123000000.0
2008-12-12 03:39:00,61.27,61.285,61.27,61.285,29400000.0
2008-12-12 03:40:00,61.28,61.28,61.255,61.265,34000000.0
2008-12-12 03:41:00,61.255,61.275,61.255,61.265,71800000.0
2008-12-12 03:42:00,61.26,61.295,61.26,61.29,36800000.0
2008-12-12 03:43:00,61.29,61.295,61.275,61.29,38600000.0
2008-12-12 03:44:00,61.295,61.315,61.295,61.31,16000000.0
2008-12-12 03:45:00,61.3,61.3,61.29,61.295,4800000.0
2008-12-12 03:46:00,61.29,61.305,61.29,61.29,30400000.0
2008-12-12 03:47:00,61.295,61.305,61.28,61.295,59400000.0
2008-12-12 03:48:00,61.295,61.405,61.295,61.4,85600000.0
2008-12-12 03:49:00,61.405,61.405,61.38,61.38,98400000.0
2008-12-12 03:50:00,61.375,61.4,61.37,61.395,60000000.0
2008-12-12 03:51:00,61.39,61.4,61.38,61.395,45600000.0
2008-12-12 03:52:00,61.4,61.4,61.36,61.385,40800000.0
2008-12-12 03:53:00,61.385,61.385,61.335,61.345,114400000.0
2008-12-12 03:54:00,61.35,61.38,61.345,61.38,61600000.0
2008-12-12 03:55:00,61.38,61.39,61.365,61.38,124000000.0
2008-12-12 03:56:00,61.385,61.4,61.385,61.4,33600000.0
2008-12-12 03:57:00,61.395,61.455,61.375,61.45,112800000.0
2008-12-12 03:58:00,61.455,61.465,61.42,61.44,197000000.0
2008-12-12 03:59:00,61.44,61.45,61.43,61.44,76800000.0
2008-12-12 04:00:00,61.43,61.475,61.41,61.47,139600000.0
2008-12-12 04:01:00,61.46,61.465,61.435,61.435,135000000.0
2008-12-12 04:02:00,61.43,61.435,61.35,61.38,184800000.0
2008-12-12 04:03:00,61.385,61.385,61.36,61.365,40800000.0
2008-12-12 04:04:00,61.37,61.375,61.355,61.36,70400000.0
2008-12-12 04:05:00,61.365,61.37,61.34,61.34,59800000.0
2008-12-12 04:06:00,61.345,61.35,61.34,61.34,52400000.0
2008-12-12 04:07:00,61.35,61.38,61.335,61.365,106800000.0
2008-12-12 04:08:00,61.37,61.425,61.37,61.42,118400000.0
2008-12-12 04:09:00,61.43,61.445,61.425,61.435,76800000.0
2008-12-12 04:10:00,61.445,61.45,61.425,61.435,86400000.0
2008-12-12 04:11:00,61.44,61.465,61.44,61.465,45600000.0
2008-12-12 04:12:00,61.465,61.525,61.465,61.505,105600000.0
2008-12-12 04:13:00,61.505,61.54,61.505,61.52,112800000.0
2008-12-12 04:14:00,61.515,61.525,61.515,61.525,50400000.0
2008-12-12 04:15:00,61.525,61.565,61.525,61.54,91200000.0
2008-12-12 04:16:00,61.54,61.59,61.535,61.59,89600000.0
2008-12-12 04:17:00,61.59,61.605,61.54,61.54,148600000.0
2008-12-12 04:18:00,61.55,61.56,61.515,61.52,63600000.0
2008-12-12 04:19:00,61.51,61.525,61.51,61.525,20800000.0
2008-12-12 04:20:00,61.52,61.54,61.515,61.53,56000000.0
2008-12-12 04:21:00,61.53,61.59,61.525,61.555,64800000.0
2008-12-12 04:22:00,61.555,61.56,61.525,61.535,53200000.0
2008-12-12 04:23:00,61.525,61.535,61.525,61.535,29200000.0
2008-12-12 04:24:00,61.535,61.535,61.53,61.535,14400000.0
2008-12-12 04:25:00,61.525,61.54,61.515,61.54,102200000.0
2008-12-12 04:26:00,61.53,61.575,61.5,61.505,179200000.0
2008-12-12 04:27:00,61.51,61.54,61.51,61.54,223200000.0
2008-12-12 04:28:00,61.54,61.55,61.53,61.55,45800000.0
2008-12-12 04:29:00,61.56,61.63,61.56,61.605,127600000.0
2008-12-12 04:30:00,61.61,61.62,61.605,61.61,34000000.0
2008-12-12 04:31:00,61.615,61.675,61.615,61.655,124200000.0
2008-12-12 04:32:00,61.635,61.67,61.635,61.67,50400000.0
2008-12-12 04:33:00,61.675,61.7,61.67,61.67,93400000.0
2008-12-12 04:34:00,61.675,61.69,61.67,61.68,61400000.0
2008-12-12 04:35:00,61.665,61.665,61.64,61.65,40000000.0
2008-12-12 04:36:00,61.65,61.65,61.635,61.645,36200000.0
2008-12-12 04:37:00,61.635,61.685,61.62,61.685,68800000.0
2008-12-12 04:38:00,61.695,61.72,61.625,61.645,123200000.0
2008-12-12 04:39:00,61.645,61.645,61.61,61.61,42400000.0
2008-12-12 04:40:00,61.61,61.61,61.58,61.58,35800000.0
2008-12-12 04:41:00,61.58,61.58,61.56,61.58,42400000.0
2008-12-12 04:42:00,61.585,61.595,61.58,61.58,43600000.0
2008-12-12 04:43:00,61.575,61.575,61.47,61.48,112600000.0
2008-12-12 04:44:00,61.485,61.52,61.46,61.505,109200000.0
2008-12-12 04:45:00,61.5,61.52,61.5,61.5,68800000.0
2008-12-12 04:46:00,61.505,61.535,61.485,61.535,116600000.0
2008-12-12 04:47:00,61.535,61.54,61.48,61.48,89800000.0
2008-12-12 04:48:00,61.495,61.53,61.475,61.53,97000000.0
2008-12-12 04:49:00,61.545,61.57,61.525,61.56,100200000.0
2008-12-12 04:50:00,61.555,61.575,61.545,61.565,43400000.0
2008-12-12 04:51:00,61.565,61.565,61.52,61.56,65400000.0
2008-12-12 04:52:00,61.565,61.6,61.555,61.59,54400000.0
2008-12-12 04:53:00,61.6,61.62,61.6,61.62,27200000.0
2008-12-12 04:54:00,61.615,61.615,61.49,61.525,125800000.0
2008-12-12 04:55:00,61.525,61.54,61.51,61.54,57800000.0
2008-12-12 04:56:00,61.545,61.545,61.51,61.545,78600000.0
2008-12-12 04:57:00,61.545,61.56,61.515,61.525,71000000.0
2008-12-12 04:58:00,61.525,61.535,61.515,61.52,16000000.0
2008-12-12 04:59:00,61.525,61.525,61.505,61.515,37000000.0
2008-12-12 05:00:00,61.51,61.515,61.485,61.5,67400000.0
2008-12-12 05:01:00,61.495,61.555,61.48,61.555,102400000.0
2008-12-12 05:02:00,61.555,61.57,61.555,61.57,65600000.0
2008-12-12 05:03:00,61.575,61.63,61.57,61.63,73200000.0
2008-12-12 05:04:00,61.63,61.63,61.58,61.595,102200000.0
2008-12-12 05:05:00,61.595,61.705,61.595,61.705,162000000.0
2008-12-12 05:06:00,61.705,61.705,61.54,61.575,150200000.0
2008-12-12 05:07:00,61.57,61.57,61.515,61.525,180800000.0
2008-12-12 05:08:00,61.515,61.54,61.48,61.49,147000000.0
2008-12-12 05:09:00,61.49,61.51,61.485,61.505,65400000.0
2008-12-12 05:10:00,61.5,61.51,61.49,61.5,65200000.0
2008-12-12 05:11:00,61.5,61.51,61.485,61.485,80400000.0
2008-12-12 05:12:00,61.49,61.495,61.455,61.495,91000000.0
2008-12-12 05:13:00,61.5,61.56,61.485,61.485,222400000.0
2008-12-12 05:14:00,61.485,61.485,61.385,61.4,100400000.0
2008-12-12 05:15:00,61.39,61.43,61.29,61.29,242400000.0
2008-12-12 05:16:00,61.285,61.36,61.275,61.31,297200000.0
2008-12-12 05:17:00,61.295,61.305,61.105,61.175,201200000.0
2008-12-12 05:18:00,61.175,61.19,61.135,61.135,163400000.0
2008-12-12 05:19:00,61.135,61.14,61.04,61.045,238400000.0
2008-12-12 05:20:00,61.045,61.05,60.825,60.825,362400000.0
2008-12-12 05:21:00,60.855,60.905,60.66,60.66,236300000.0
2008-12-12 05:22:00,60.655,60.69,60.54,60.58,423800000.0
2008-12-12 05:23:00,60.585,60.595,60.4,60.555,416300000.0
2008-12-12 05:24:00,60.56,60.725,60.555,60.705,289599998.0
2008-12-12 05:25:00,60.71,60.78,60.675,60.715,281200000.0
2008-12-12 05:26:00,60.695,60.715,60.545,60.61,195600000.0
2008-12-12 05:27:00,60.615,60.64,60.55,60.555,153600000.0
2008-12-12 05:28:00,60.555,60.6,60.525,60.57,173800000.0
2008-12-12 05:29:00,60.57,60.615,60.55,60.55,158200000.0
2008-12-12 05:30:00,60.545,60.605,60.49,60.59,220600000.0
2008-12-12 05:31:00,60.63,60.715,60.615,60.63,161800000.0
2008-12-12 05:32:00,60.63,60.9,60.63,60.89,277400000.0
2008-12-12 05:33:00,60.895,61.045,60.775,60.795,361200000.0
2008-12-12 05:34:00,60.805,60.835,60.72,60.74,296000000.0
2008-12-12 05:35:00,60.745,60.785,60.745,60.775,220600000.0
2008-12-12 05:36:00,60.775,60.805,60.735,60.745,315200000.0
2008-12-12 05:37:00,60.745,60.765,60.645,60.65,332400000.0
2008-12-12 05:38:00,60.645,60.71,60.64,60.7,278800000.0
2008-12-12 05:39:00,60.705,60.8,60.705,60.735,268000000.0
2008-12-12 05:40:00,60.73,60.785,60.73,60.745,171000000.0
2008-12-12 05:41:00,60.735,60.795,60.735,60.765,201200000.0
2008-12-12 05:42:00,60.765,60.825,60.695,60.7,192900000.0
2008-12-12 05:43:00,60.695,60.7,60.545,60.56,232600000.0
2008-12-12 05:44:00,60.56,60.565,60.505,60.52,178000000.0
2008-12-12 05:45:00,60.515,60.515,60.455,60.47,251800000.0
2008-12-12 05:46:00,60.465,60.47,60.22,60.27,449600000.0
2008-12-12 05:47:00,60.25,60.275,60.225,60.235,292200000.0
2008-12-12 05:48:00,60.245,60.285,60.095,60.105,289800000.0
2008-12-12 05:49:00,60.105,60.125,60.055,60.07,335000000.0
2008-12-12 05:50:00,60.07,60.07,59.95,60.005,364800000.0
2008-12-12 05:51:00,60.005,60.195,60.005,60.195,272600000.0
2008-12-12 05:52:00,60.2,60.255,60.16,60.205,252800000.0
2008-12-12 05:53:00,60.21,60.255,60.2,60.255,143400000.0
2008-12-12 05:54:00,60.255,60.255,60.22,60.23,95000000.0
2008-12-12 05:55:00,60.235,60.24,60.17,60.175,109800000.0
2008-12-12 05:56:00,60.18,60.18,60.1,60.12,150000000.0
2008-12-12 05:57:00,60.125,60.155,60.09,60.095,126400000.0
2008-12-12 05:58:00,60.09,60.095,60.03,60.05,89600000.0
2008-12-12 05:59:00,60.035,60.12,59.99,60.12,256600000.0
2008-12-12 06:00:00,60.11,60.14,60.095,60.12,157800000.0
2008-12-12 06:01:00,60.12,60.12,60.02,60.02,216400000.0
2008-12-12 06:02:00,60.015,60.015,59.92,59.935,139000000.0
2008-12-12 06:03:00,59.93,59.985,59.92,59.95,242000000.0
2008-12-12 06:04:00,59.955,59.975,59.89,59.905,155800000.0
2008-12-12 06:05:00,59.91,59.935,59.885,59.895,104600000.0
2008-12-12 06:06:00,59.895,59.945,59.885,59.9,156600000.0
2008-12-12 06:07:00,59.905,59.91,59.765,59.765,184400000.0
2008-12-12 06:08:00,59.775,59.775,59.645,59.655,217800000.0
2008-12-12 06:09:00,59.655,59.655,59.355,59.405,229200000.0
2008-12-12 06:10:00,59.395,59.455,59.265,59.295,249000000.0
2008-12-12 06:11:00,59.295,59.315,59.175,59.28,320600000.0
2008-12-12 06:12:00,59.28,59.35,59.24,59.345,321800000.0
2008-12-12 06:13:00,59.345,59.36,59.235,59.29,238000000.0
2008-12-12 06:14:00,59.285,59.365,59.225,59.335,217600000.0
2008-12-12 06:15:00,59.315,59.345,59.235,59.235,265200000.0
2008-12-12 06:16:00,59.24,59.27,59.2,59.24,375600000.0
2008-12-12 06:17:00,59.235,59.245,59.01,59.015,318800000.0
2008-12-12 06:18:00,59.025,59.055,58.995,59.025,210800000.0
2008-12-12 06:19:00,59.03,59.045,58.96,59.03,251000000.0
2008-12-12 06:20:00,59.03,59.06,58.915,58.93,260400000.0
2008-12-12 06:21:00,58.93,58.97,58.86,58.895,305200000.0
2008-12-12 06:22:00,58.91,59.035,58.88,59.035,237000000.0
2008-12-12 06:23:00,59.04,59.225,59.015,59.19,220000000.0
2008-12-12 06:24:00,59.215,59.285,59.175,59.195,196200000.0
2008-12-12 06:25:00,59.19,59.2,59.115,59.13,181400000.0
2008-12-12 06:26:00,59.13,59.155,58.955,58.975,171600000.0
2008-12-12 06:27:00,58.98,59.01,58.74,58.765,207000000.0
2008-12-12 06:28:00,58.765,58.77,58.43,58.43,293800001.0
2008-12-12 06:29:00,58.42,58.425,58.175,58.24,227800000.0
2008-12-12 06:30:00,58.24,58.26,57.64,57.765,386400000.0
2008-12-12 06:31:00,57.765,58.305,57.75,58.27,515600001.0
2008-12-12 06:32:00,58.275,58.37,58.195,58.34,264300000.0
2008-12-12 06:33:00,58.34,58.63,58.34,58.48,213400000.0
2008-12-12 06:34:00,58.475,58.49,58.36,58.36,209600000.0
2008-12-12 06:35:00,58.37,58.52,58.37,58.44,166800000.0
2008-12-12 06:36:00,58.435,58.465,58.365,58.425,300400000.0
2008-12-12 06:37:00,58.43,58.43,58.34,58.34,176200000.0
2008-12-12 06:38:00,58.34,58.405,58.315,58.35,174200000.0
2008-12-12 06:39:00,58.355,58.425,58.33,58.395,123400000.0
2008-12-12 06:40:00,58.395,58.72,58.395,58.66,256400000.0
2008-12-12 06:41:00,58.605,58.72,58.605,58.69,191400000.0
2008-12-12 06:42:00,58.69,58.71,58.575,58.66,182200000.0
2008-12-12 06:43:00,58.66,58.85,58.655,58.85,167400000.0
2008-12-12 06:44:00,58.85,59.105,58.85,59.09,233600000.0
2008-12-12 06:45:00,59.105,59.135,58.905,58.91,197400000.0
2008-12-12 06:46:00,58.88,58.93,58.76,58.845,244000000.0
2008-12-12 06:47:00,58.845,58.895,58.82,58.83,246200000.0
2008-12-12 06:48:00,58.835,58.855,58.73,58.735,136400000.0
2008-12-12 06:49:00,58.745,58.84,58.74,58.745,210000000.0
2008-12-12 06:50:00,58.77,58.845,58.715,58.835,103800000.0
2008-12-12 06:51:00,58.835,58.86,58.775,58.815,149600000.0
2008-12-12 06:52:00,58.815,58.825,58.775,58.785,90000000.0
2008-12-12 06:53:00,58.79,58.79,58.655,58.665,143800000.0
2008-12-12 06:54:00,58.67,58.71,58.65,58.675,81000000.0
2008-12-12 06:55:00,58.67,58.71,58.67,58.675,73000000.0
2008-12-12 06:56:00,58.675,58.77,58.675,58.765,148200000.0
2008-12-12 06:57:00,58.75,58.935,58.75,58.84,154200000.0
2008-12-12 06:58:00,58.825,58.86,58.765,58.785,109400000.0
2008-12-12 06:59:00,58.785,58.86,58.775,58.795,92600000.0
2008-12-12 07:00:00,58.795,58.815,58.775,58.79,96200000.0
2008-12-12 07:01:00,58.79,58.8,58.75,58.765,116400000.0
2008-12-12 07:02:00,58.765,58.8,58.765,58.79,36000000.0
2008-12-12 07:03:00,58.79,58.86,58.785,58.84,74800000.0
2008-12-12 07:04:00,58.84,58.93,58.84,58.92,74200000.0
2008-12-12 07:05:00,58.925,58.99,58.915,58.96,60800000.0
2008-12-12 07:06:00,58.955,59.13,58.905,59.13,135000000.0
2008-12-12 07:07:00,59.13,59.245,59.13,59.215,120800000.0
2008-12-12 07:08:00,59.215,59.215,59.125,59.16,99600000.0
2008-12-12 07:09:00,59.155,59.185,58.995,59.055,114800000.0
2008-12-12 07:10:00,59.015,59.045,59.0,59.025,102000000.0
2008-12-12 07:11:00,59.025,59.065,59.025,59.06,84800000.0
2008-12-12 07:12:00,59.065,59.065,59.005,59.025,83800000.0
2008-12-12 07:13:00,59.005,59.14,59.005,59.115,114800000.0
2008-12-12 07:14:00,59.105,59.105,59.03,59.035,100200000.0
2008-12-12 07:15:00,59.03,59.065,58.98,59.005,126600000.0
2008-12-12 07:16:00,59.015,59.025,59.0,59.025,31000000.0
2008-12-12 07:17:00,59.025,59.025,58.935,58.935,69400000.0
2008-12-12 07:18:00,58.935,58.995,58.91,58.995,69600000.0
2008-12-12 07:19:00,59.035,59.12,59.03,59.07,49800000.0
2008-12-12 07:20:00,59.065,59.175,59.05,59.17,50000000.0
2008-12-12 07:21:00,59.18,59.195,59.175,59.19,13000000.0
2008-12-12 07:22:00,59.19,59.19,58.99,58.99,86800000.0
2008-12-12 07:23:00,58.99,59.03,58.965,58.97,110200000.0
2008-12-12 07:24:00,58.97,58.995,58.95,58.955,99800000.0
2008-12-12 07:25:00,58.945,59.005,58.895,58.98,94400000.0
2008-12-12 07:26:00,58.985,59.015,58.945,58.965,95000000.0
2008-12-12 07:27:00,58.965,58.985,58.95,58.965,68800000.0
2008-12-12 07:28:00,58.965,58.965,58.905,58.95,75000000.0
2008-12-12 07:29:00,58.955,58.99,58.94,58.945,99800000.0
2008-12-12 07:30:00,58.95,58.95,58.88,58.91,159600000.0
2008-12-12 07:31:00,58.91,58.915,58.875,58.885,54200000.0
2008-12-12 07:32:00,58.9,58.935,58.885,58.935,44800000.0
2008-12-12 07:33:00,58.935,59.025,58.92,58.975,66200000.0
2008-12-12 07:34:00,58.975,59.01,58.96,58.995,38800000.0
2008-12-12 07:35:00,58.99,59.01,58.98,58.99,32400000.0
2008-12-12 07:36:00,58.99,59.115,58.99,59.11,51200000.0
2008-12-12 07:37:00,59.11,59.21,59.11,59.195,84800000.0
2008-12-12 07:38:00,59.205,59.22,59.045,59.135,99000000.0
2008-12-12 07:39:00,59.125,59.165,59.11,59.165,48000000.0
2008-12-12 07:40:00,59.17,59.18,59.105,59.16,50200000.0
2008-12-12 07:41:00,59.125,59.125,59.085,59.09,34000000.0
2008-12-12 07:42:00,59.08,59.085,59.005,59.01,58200000.0
2008-12-12 07:43:00,59.02,59.02,58.985,59.0,40000000.0
2008-12-12 07:44:00,59.0,59.005,58.95,58.97,57200000.0
2008-12-12 07:45:00,58.965,58.97,58.915,58.96,76400000.0
2008-12-12 07:46:00,58.965,58.965,58.88,58.945,94400000.0
2008-12-12 07:47:00,58.93,59.02,58.93,59.02,52000000.0
2008-12-12 07:48:00,59.0,59.01,58.94,58.94,87000000.0
2008-12-12 07:49:00,58.94,58.99,58.93,58.95,65200000.0
2008-12-12 07:50:00,58.95,59.025,58.95,59.005,98200000.0
2008-12-12 07:51:00,59.005,59.005,58.975,58.975,39200000.0
2008-12-12 07:52:00,58.975,58.995,58.965,58.97,51800000.0
2008-12-12 07:53:00,58.97,58.97,58.915,58.945,64000000.0
2008-12-12 07:54:00,58.95,58.965,58.925,58.925,40800000.0
2008-12-12 07:55:00,58.93,58.93,58.885,58.9,59800000.0
2008-12-12 07:56:00,58.895,58.91,58.87,58.9,65400000.0
2008-12-12 07:57:00,58.905,58.99,58.875,58.895,139800000.0
2008-12-12 07:58:00,58.895,58.925,58.87,58.905,61400000.0
2008-12-12 07:59:00,58.905,58.915,58.9,58.915,31400000.0
2008-12-12 08:00:00,58.915,58.935,58.905,58.91,35200000.0
2008-12-12 08:01:00,58.915,58.94,58.875,58.92,71800000.0
2008-12-12 08:02:00,58.92,58.945,58.895,58.925,76000000.0
2008-12-12 08:03:00,58.93,58.975,58.915,58.965,47000000.0
2008-12-12 08:04:00,58.97,59.075,58.955,59.05,51600000.0
2008-12-12 08:05:00,59.04,59.045,58.995,59.01,59400000.0
2008-12-12 08:06:00,58.995,59.025,58.995,59.025,48000000.0
2008-12-12 08:07:00,59.03,59.045,59.01,59.015,37800000.0
2008-12-12 08:08:00,59.02,59.02,58.985,59.005,27400000.0
2008-12-12 08:09:00,59.01,59.015,58.995,59.005,50800000.0
2008-12-12 08:10:00,59.01,59.01,58.95,58.95,133600000.0
2008-12-12 08:11:00,58.945,58.95,58.93,58.93,24800000.0
2008-12-12 08:12:00,58.93,58.93,58.89,58.895,163600000.0
2008-12-12 08:13:00,58.895,58.905,58.87,58.87,131400000.0
2008-12-12 08:14:00,58.87,58.87,58.825,58.835,183400000.0
2008-12-12 08:15:00,58.835,58.845,58.82,58.825,28600000.0
2008-12-12 08:16:00,58.825,58.85,58.8,58.84,53600000.0
2008-12-12 08:17:00,58.83,58.83,58.795,58.81,73000000.0
2008-12-12 08:18:00,58.805,58.845,58.79,58.845,29600000.0
2008-12-12 08:19:00,58.845,58.88,58.815,58.86,39000000.0
2008-12-12 08:20:00,58.87,58.895,58.85,58.85,169000000.0
2008-12-12 08:21:00,58.845,58.875,58.835,58.86,44400000.0
2008-12-12 08:22:00,58.86,58.86,58.825,58.835,23000000.0
2008-12-12 08:23:00,58.835,58.85,58.815,58.82,41400000.0
2008-12-12 08:24:00,58.82,58.825,58.81,58.815,32800000.0
2008-12-12 08:25:00,58.815,58.83,58.815,58.815,16400000.0
2008-12-12 08:26:00,58.81,58.835,58.81,58.835,46200000.0
2008-12-12 08:27:00,58.835,58.835,58.79,58.8,103600000.0
2008-12-12 08:28:00,58.79,58.815,58.775,58.775,189000000.0
2008-12-12 08:29:00,58.775,58.775,58.7,58.7,159800000.0
2008-12-12 08:30:00,58.7,58.705,58.535,58.54,240600000.0
2008-12-12 08:31:00,58.545,58.545,58.5,58.5,74400000.0
2008-12-12 08:32:00,58.485,58.535,58.485,58.5,84200000.0
2008-12-12 08:33:00,58.5,58.52,58.495,58.5,115200000.0
2008-12-12 08:34:00,58.49,58.595,58.49,58.525,67800000.0
2008-12-12 08:35:00,58.54,58.545,58.475,58.49,118600000.0
2008-12-12 08:36:00,58.48,58.58,58.48,58.575,218000000.0
2008-12-12 08:37:00,58.57,58.575,58.515,58.555,186800000.0
2008-12-12 08:38:00,58.555,58.56,58.495,58.545,149400000.0
2008-12-12 08:39:00,58.54,58.575,58.495,58.53,126600000.0
2008-12-12 08:40:00,58.53,58.545,58.53,58.53,37800000.0
2008-12-12 08:41:00,58.53,58.565,58.505,58.505,97200000.0
2008-12-12 08:42:00,58.505,58.53,58.505,58.51,104000000.0
2008-12-12 08:43:00,58.495,58.54,58.49,58.535,152800000.0
2008-12-12 08:44:00,58.535,58.715,58.53,58.715,245400000.0
2008-12-12 08:45:00,58.715,58.78,58.715,58.755,226000000.0
2008-12-12 08:46:00,58.755,58.785,58.755,58.765,135800000.0
2008-12-12 08:47:00,58.77,58.825,58.725,58.725,99400000.0
2008-12-12 08:48:00,58.76,58.76,58.675,58.69,220000000.0
2008-12-12 08:49:00,58.685,58.74,58.685,58.74,64600000.0
2008-12-12 08:50:00,58.75,58.805,58.74,58.75,143000000.0
2008-12-12 08:51:00,58.745,58.745,58.515,58.56,264200000.0
2008-12-12 08:52:00,58.565,58.64,58.565,58.635,311800000.0
2008-12-12 08:53:00,58.615,58.655,58.605,58.655,192000000.0
2008-12-12 08:54:00,58.655,58.695,58.645,58.67,169000000.0
2008-12-12 08:55:00,58.655,58.695,58.655,58.68,128400000.0
2008-12-12 08:56:00,58.68,58.775,58.68,58.745,189600000.0
2008-12-12 08:57:00,58.75,58.785,58.74,58.76,253600000.0
2008-12-12 08:58:00,58.755,58.76,58.715,58.735,289400000.0
2008-12-12 08:59:00,58.735,58.765,58.725,58.765,93400000.0
2008-12-12 09:00:00,58.77,58.79,58.77,58.785,124000000.0
2008-12-12 09:01:00,58.78,58.79,58.745,58.755,179600000.0
2008-12-12 09:02:00,58.765,58.815,58.75,58.8,187000000.0
2008-12-12 09:03:00,58.81,58.825,58.75,58.755,287600000.0
2008-12-12 09:04:00,58.755,58.785,58.755,58.76,119400000.0
2008-12-12 09:05:00,58.765,58.785,58.74,58.78,206200000.0
2008-12-12 09:06:00,58.78,58.81,58.77,58.775,221600000.0
2008-12-12 09:07:00,58.78,58.825,58.77,58.825,265800000.0
2008-12-12 09:08:00,58.835,58.845,58.78,58.785,166800000.0
2008-12-12 09:09:00,58.785,58.825,58.78,58.825,68200000.0
2008-12-12 09:10:00,58.83,58.835,58.795,58.82,83400000.0
2008-12-12 09:11:00,58.835,58.84,58.805,58.81,38600000.0
2008-12-12 09:12:00,58.81,58.815,58.735,58.74,59000000.0
2008-12-12 09:13:00,58.735,58.78,58.72,58.78,121800000.0
2008-12-12 09:14:00,58.785,58.8,58.765,58.77,70600000.0
2008-12-12 09:15:00,58.77,58.775,58.72,58.725,87800000.0
2008-12-12 09:16:00,58.72,58.735,58.7,58.715,75000000.0
2008-12-12 09:17:00,58.715,58.82,58.715,58.755,52200000.0
2008-12-12 09:18:00,58.755,58.77,58.715,58.715,90200000.0
2008-12-12 09:19:00,58.715,58.735,58.645,58.645,97600000.0
2008-12-12 09:20:00,58.645,58.725,58.635,58.715,80800000.0
2008-12-12 09:21:00,58.7,58.705,58.63,58.63,62200000.0
2008-12-12 09:22:00,58.645,58.655,58.61,58.635,80800000.0
2008-12-12 09:23:00,58.64,58.65,58.62,58.645,100800000.0
2008-12-12 09:24:00,58.66,58.735,58.66,58.68,248200000.0
2008-12-12 09:25:00,58.675,58.69,58.635,58.64,108200000.0
2008-12-12 09:26:00,58.64,58.645,58.62,58.64,51800000.0
2008-12-12 09:27:00,58.635,58.635,58.6,58.635,56100000.0
2008-12-12 09:28:00,58.635,58.655,58.615,58.62,58200000.0
2008-12-12 09:29:00,58.64,58.64,58.595,58.595,118200000.0
2008-12-12 09:30:00,58.595,58.615,58.565,58.61,118400000.0
2008-12-12 09:31:00,58.61,58.615,58.575,58.575,61200000.0
2008-12-12 09:32:00,58.58,58.58,58.535,58.55,119000000.0
2008-12-12 09:33:00,58.545,58.595,58.545,58.595,103800000.0
2008-12-12 09:34:00,58.59,58.6,58.565,58.57,64800000.0
2008-12-12 09:35:00,58.57,58.63,58.565,58.575,113200000.0
2008-12-12 09:36:00,58.58,58.63,58.575,58.625,92400000.0
2008-12-12 09:37:00,58.63,58.64,58.62,58.64,31000000.0
2008-12-12 09:38:00,58.65,58.675,58.605,58.605,88000000.0
2008-12-12 09:39:00,58.605,58.65,58.605,58.615,118600000.0
2008-12-12 09:40:00,58.6,58.615,58.515,58.53,189500000.0
2008-12-12 09:41:00,58.54,58.545,58.5,58.51,88000000.0
2008-12-12 09:42:00,58.51,58.51,58.44,58.47,151000000.0
2008-12-12 09:43:00,58.47,58.47,58.42,58.42,116200000.0
2008-12-12 09:44:00,58.42,58.43,58.385,58.39,40000000.0
2008-12-12 09:45:00,58.39,58.42,58.31,58.325,119600000.0
2008-12-12 09:46:00,58.32,58.33,58.265,58.28,139800000.0
2008-12-12 09:47:00,58.27,58.27,58.15,58.17,248800000.0
2008-12-12 09:48:00,58.18,58.195,58.155,58.195,244200000.0
2008-12-12 09:49:00,58.2,58.27,58.19,58.235,182200000.0
2008-12-12 09:50:00,58.255,58.28,58.23,58.25,281300000.0
2008-12-12 09:51:00,58.25,58.385,58.24,58.34,291600000.0
2008-12-12 09:52:00,58.345,58.35,58.225,58.225,186400000.0
2008-12-12 09:53:00,58.225,58.24,58.09,58.16,268400000.0
2008-12-12 09:54:00,58.145,58.22,58.06,58.215,183000000.0
2008-12-12 09:55:00,58.21,58.21,58.13,58.14,164700000.0
2008-12-12 09:56:00,58.15,58.175,58.145,58.175,87400000.0
2008-12-12 09:57:00,58.175,58.31,58.175,58.31,132800000.0
2008-12-12 09:58:00,58.3,58.32,58.28,58.295,87200000.0
2008-12-12 09:59:00,58.29,58.43,58.275,58.38,104000000.0
2008-12-12 10:00:00,58.38,58.38,58.26,58.305,177600000.0
2008-12-12 10:01:00,58.31,58.365,58.28,58.365,152200000.0
2008-12-12 10:02:00,58.36,58.39,58.335,58.38,89200000.0
2008-12-12 10:03:00,58.385,58.445,58.37,58.415,91600000.0
2008-12-12 10:04:00,58.42,58.495,58.395,58.455,91200000.0
2008-12-12 10:05:00,58.455,58.455,58.38,58.415,150200000.0
2008-12-12 10:06:00,58.405,58.415,58.345,58.36,94600000.0
2008-12-12 10:07:00,58.365,58.38,58.29,58.29,75000000.0
2008-12-12 10:08:00,58.295,58.35,58.295,58.345,110200000.0
2008-12-12 10:09:00,58.34,58.38,58.32,58.34,147800000.0
2008-12-12 10:10:00,58.345,58.425,58.34,58.405,172400000.0
2008-12-12 10:11:00,58.415,58.575,58.415,58.57,151600000.0
2008-12-12 10:12:00,58.565,58.645,58.555,58.645,194000000.0
2008-12-12 10:13:00,58.64,58.65,58.515,58.565,278400000.0
2008-12-12 10:14:00,58.55,58.625,58.54,58.605,144800000.0
2008-12-12 10:15:00,58.6,58.6,58.545,58.595,93400000.0
2008-12-12 10:16:00,58.6,58.695,58.595,58.69,95800000.0
2008-12-12 10:17:00,58.685,58.685,58.605,58.655,228800000.0
2008-12-12 10:18:00,58.655,58.705,58.655,58.685,176800000.0
2008-12-12 10:19:00,58.705,58.75,58.665,58.74,340800000.0
2008-12-12 10:20:00,58.74,58.87,58.74,58.86,480600000.0
2008-12-12 10:21:00,58.86,58.87,58.795,58.81,167400000.0
2008-12-12 10:22:00,58.8,58.85,58.765,58.8,356000000.0
2008-12-12 10:23:00,58.8,58.815,58.745,58.79,220000000.0
2008-12-12 10:24:00,58.795,58.87,58.785,58.86,126200000.0
2008-12-12 10:25:00,58.87,58.885,58.795,58.8,85400000.0
2008-12-12 10:26:00,58.8,58.855,58.8,58.85,92200000.0
2008-12-12 10:27:00,58.85,58.88,58.835,58.85,101200000.0
2008-12-12 10:28:00,58.855,58.87,58.835,58.835,235000000.0
2008-12-12 10:29:00,58.835,58.85,58.795,58.805,102000000.0
2008-12-12 10:30:00,58.805,58.825,58.785,58.81,108600000.0
2008-12-12 10:31:00,58.805,58.81,58.76,58.795,115600000.0
2008-12-12 10:32:00,58.795,58.815,58.77,58.8,84200000.0
2008-12-12 10:33:00,58.825,58.835,58.8,58.825,81600000.0
2008-12-12 10:34:00,58.82,58.83,58.77,58.8,99600000.0
2008-12-12 10:35:00,58.795,58.835,58.76,58.81,94200000.0
2008-12-12 10:36:00,58.805,58.84,58.775,58.825,149000000.0
2008-12-12 10:37:00,58.835,58.835,58.795,58.81,258400000.0
2008-12-12 10:38:00,58.815,58.82,58.74,58.805,156600000.0
2008-12-12 10:39:00,58.8,58.93,58.8,58.905,238000000.0
2008-12-12 10:40:00,58.9,58.965,58.875,58.96,209600000.0
2008-12-12 10:41:00,58.97,58.975,58.93,58.935,109800000.0
2008-12-12 10:42:00,58.93,58.955,58.925,58.93,42600000.0
2008-12-12 10:43:00,58.925,58.93,58.85,58.86,155800000.0
2008-12-12 10:44:00,58.87,58.92,58.855,58.87,258200000.0
2008-12-12 10:45:00,58.865,58.88,58.85,58.875,33000000.0
2008-12-12 10:46:00,58.865,58.91,58.855,58.865,59600000.0
2008-12-12 10:47:00,58.865,58.895,58.86,58.875,33200000.0
2008-12-12 10:48:00,58.875,58.88,58.84,58.865,122200000.0
2008-12-12 10:49:00,58.865,58.875,58.815,58.86,106200000.0
2008-12-12 10:50:00,58.86,58.86,58.835,58.855,43000000.0
2008-12-12 10:51:00,58.85,58.875,58.85,58.875,21000000.0
2008-12-12 10:52:00,58.875,58.895,58.855,58.885,90200000.0
2008-12-12 10:53:00,58.88,58.89,58.875,58.88,82200000.0
2008-12-12 10:54:00,58.885,58.9,58.87,58.89,97600000.0
2008-12-12 10:55:00,58.895,58.925,58.885,58.905,69200000.0
2008-12-12 10:56:00,58.91,58.955,58.91,58.93,85200000.0
2008-12-12 10:57:00,58.92,58.97,58.89,58.945,167400000.0
2008-12-12 10:58:00,58.955,58.99,58.95,58.97,159000000.0
2008-12-12 10:59:00,58.965,59.085,58.96,59.085,173000000.0
2008-12-12 11:00:00,59.08,59.09,59.045,59.06,135600000.0
2008-12-12 11:01:00,59.05,59.05,58.925,58.925,227200000.0
2008-12-12 11:02:00,58.93,58.99,58.925,58.965,220400000.0
2008-12-12 11:03:00,58.96,58.99,58.96,58.96,160200000.0
2008-12-12 11:04:00,58.96,58.975,58.96,58.965,142000000.0
2008-12-12 11:05:00,58.965,59.03,58.945,58.95,213800000.0
2008-12-12 11:06:00,58.955,58.99,58.925,58.96,142600000.0
2008-12-12 11:07:00,58.96,58.995,58.9,58.935,247400000.0
2008-12-12 11:08:00,58.94,58.945,58.88,58.9,100200000.0
2008-12-12 11:09:00,58.9,58.92,58.88,58.9,94200000.0
2008-12-12 11:10:00,58.905,58.92,58.825,58.85,123400000.0
2008-12-12 11:11:00,58.845,58.935,58.845,58.92,105400000.0
2008-12-12 11:12:00,58.92,58.95,58.88,58.93,176400000.0
2008-12-12 11:13:00,58.945,59.025,58.945,59.02,100000000.0
2008-12-12 11:14:00,59.015,59.015,58.97,59.0,180000000.0
2008-12-12 11:15:00,59.005,59.015,58.965,59.005,197600000.0
2008-12-12 11:16:00,59.0,59.025,58.955,58.97,87800000.0
2008-12-12 11:17:00,58.97,59.02,58.97,59.015,150400000.0
2008-12-12 11:18:00,59.0,59.025,58.985,59.005,124800000.0
2008-12-12 11:19:00,59.005,59.07,59.005,59.035,129200000.0
2008-12-12 11:20:00,59.04,59.32,59.04,59.32,267800000.0
2008-12-12 11:21:00,59.31,59.34,59.235,59.27,158300000.0
2008-12-12 11:22:00,59.255,59.32,59.255,59.29,278600000.0
2008-12-12 11:23:00,59.29,59.3,59.24,59.255,169100000.0
2008-12-12 11:24:00,59.255,59.31,59.255,59.29,138000000.0
2008-12-12 11:25:00,59.295,59.335,59.24,59.335,134400000.0
2008-12-12 11:26:00,59.33,59.33,59.26,59.27,120200000.0
2008-12-12 11:27:00,59.275,59.31,59.255,59.31,52400000.0
2008-12-12 11:28:00,59.305,59.305,59.255,59.265,60400000.0
2008-12-12 11:29:00,59.255,59.29,59.255,59.265,162800000.0
2008-12-12 11:30:00,59.265,59.345,59.25,59.325,300200000.0
2008-12-12 11:31:00,59.335,59.52,59.31,59.52,355100000.0
2008-12-12 11:32:00,59.52,59.675,59.515,59.655,302400000.0
2008-12-12 11:33:00,59.665,59.695,59.62,59.685,246400000.0
2008-12-12 11:34:00,59.67,59.69,59.59,59.625,353600000.0
2008-12-12 11:35:00,59.63,59.675,59.615,59.655,203600000.0
2008-12-12 11:36:00,59.655,59.74,59.65,59.69,195400000.0
2008-12-12 11:37:00,59.685,59.7,59.665,59.69,109200000.0
2008-12-12 11:38:00,59.685,59.715,59.655,59.66,131400000.0
2008-12-12 11:39:00,59.655,59.685,59.655,59.67,148200000.0
2008-12-12 11:40:00,59.67,59.71,59.65,59.67,157400000.0
2008-12-12 11:41:00,59.67,59.695,59.66,59.675,104400000.0
2008-12-12 11:42:00,59.67,59.7,59.65,59.685,162200000.0
2008-12-12 11:43:00,59.685,59.705,59.645,59.675,134800000.0
2008-12-12 11:44:00,59.675,59.69,59.67,59.675,127000000.0
2008-12-12 11:45:00,59.68,59.685,59.615,59.635,203400000.0
2008-12-12 11:46:00,59.63,59.635,59.595,59.605,138200000.0
2008-12-12 11:47:00,59.61,59.61,59.585,59.585,63200000.0
2008-12-12 11:48:00,59.585,59.585,59.265,59.3,269400000.0
2008-12-12 11:49:00,59.3,59.465,59.29,59.455,304400000.0
2008-12-12 11:50:00,59.455,59.47,59.415,59.455,409800000.0
2008-12-12 11:51:00,59.45,59.475,59.32,59.4,308000000.0
2008-12-12 11:52:00,59.39,59.445,59.38,59.405,494800000.0
2008-12-12 11:53:00,59.405,59.41,59.355,59.39,136600000.0
2008-12-12 11:54:00,59.39,59.435,59.36,59.375,242400000.0
2008-12-12 11:55:00,59.375,59.395,59.355,59.36,116600000.0
2008-12-12 11:56:00,59.355,59.355,59.31,59.33,102800000.0
2008-12-12 11:57:00,59.33,59.38,59.315,59.355,125000000.0
2008-12-12 11:58:00,59.355,59.405,59.315,59.32,144200000.0
2008-12-12 11:59:00,59.32,59.325,59.31,59.325,48200000.0
2008-12-12 12:00:00,59.325,59.36,59.305,59.305,63400000.0
2008-12-12 12:01:00,59.305,59.345,59.205,59.21,285400000.0
2008-12-12 12:02:00,59.2,59.23,59.19,59.195,115200000.0
2008-12-12 12:03:00,59.19,59.24,59.175,59.18,117800000.0
2008-12-12 12:04:00,59.175,59.185,59.16,59.17,278000000.0
2008-12-12 12:05:00,59.17,59.195,59.165,59.19,70000000.0
2008-12-12 12:06:00,59.2,59.205,59.155,59.19,110000000.0
2008-12-12 12:07:00,59.205,59.27,59.19,59.24,292000000.0
2008-12-12 12:08:00,59.245,59.26,59.15,59.195,232800000.0
2008-12-12 12:09:00,59.2,59.225,59.195,59.2,65600000.0
2008-12-12 12:10:00,59.19,59.26,59.175,59.255,80600000.0
2008-12-12 12:11:00,59.26,59.3,59.245,59.3,57800000.0
2008-12-12 12:12:00,59.305,59.335,59.285,59.31,85800000.0
2008-12-12 12:13:00,59.31,59.475,59.31,59.465,113200000.0
2008-12-12 12:14:00,59.45,59.465,59.41,59.425,95600000.0
2008-12-12 12:15:00,59.425,59.425,59.34,59.355,172000000.0
2008-12-12 12:16:00,59.355,59.36,59.34,59.355,49200000.0
2008-12-12 12:17:00,59.35,59.355,59.31,59.31,64000000.0
2008-12-12 12:18:00,59.325,59.325,59.285,59.3,71400000.0
2008-12-12 12:19:00,59.295,59.295,59.265,59.285,27800000.0
2008-12-12 12:20:00,59.29,59.3,59.17,59.18,74000000.0
2008-12-12 12:21:00,59.18,59.225,59.17,59.225,213599999.0
2008-12-12 12:22:00,59.215,59.24,59.2,59.225,160000000.0
2008-12-12 12:23:00,59.225,59.27,59.22,59.27,43200000.0
2008-12-12 12:24:00,59.25,59.29,59.215,59.29,146000000.0
2008-12-12 12:25:00,59.295,59.38,59.28,59.365,197800000.0
2008-12-12 12:26:00,59.365,59.37,59.34,59.35,108200000.0
2008-12-12 12:27:00,59.355,59.365,59.325,59.365,149800000.0
2008-12-12 12:28:00,59.37,59.425,59.365,59.38,159400000.0
2008-12-12 12:29:00,59.38,59.4,59.3,59.3,324800000.0
2008-12-12 12:30:00,59.3,59.325,59.29,59.3,62200000.0
2008-12-12 12:31:00,59.29,59.315,59.28,59.3,216800000.0
2008-12-12 12:32:00,59.285,59.3,59.265,59.285,86600000.0
2008-12-12 12:33:00,59.285,59.295,59.255,59.27,75400000.0
2008-12-12 12:34:00,59.26,59.265,59.22,59.22,164200000.0
2008-12-12 12:35:00,59.22,59.23,59.1,59.115,265800000.0
2008-12-12 12:36:00,59.105,59.115,59.0,59.06,363000000.0
2008-12-12 12:37:00,59.06,59.075,59.03,59.045,389000000.0
2008-12-12 12:38:00,59.035,59.055,58.965,59.03,143200000.0
2008-12-12 12:39:00,59.035,59.05,58.91,58.975,224400000.0
2008-12-12 12:40:00,58.965,58.98,58.93,58.95,156600000.0
2008-12-12 12:41:00,58.95,58.95,58.83,58.915,230200000.0
2008-12-12 12:42:00,58.915,59.015,58.905,58.995,295600000.0
2008-12-12 12:43:00,59.0,59.135,58.97,59.06,259000000.0
2008-12-12 12:44:00,59.06,59.07,59.015,59.06,269200000.0
2008-12-12 12:45:00,59.065,59.07,58.935,58.945,365800000.0
2008-12-12 12:46:00,58.95,58.965,58.91,58.925,229600000.0
2008-12-12 12:47:00,58.935,58.95,58.915,58.935,157600000.0
2008-12-12 12:48:00,58.945,59.04,58.92,59.03,219200000.0
2008-12-12 12:49:00,59.03,59.125,58.995,59.045,264000000.0
2008-12-12 12:50:00,59.05,59.055,58.965,58.97,157400000.0
2008-12-12 12:51:00,58.975,59.065,58.96,59.035,157200000.0
2008-12-12 12:52:00,59.04,59.05,58.955,58.955,365400000.0
2008-12-12 12:53:00,58.965,59.0,58.925,58.975,181400000.0
2008-12-12 12:54:00,58.975,58.995,58.94,58.985,165200000.0
2008-12-12 12:55:00,58.975,58.975,58.935,58.955,197400000.0
2008-12-12 12:56:00,58.96,58.97,58.915,58.915,172800000.0
2008-12-12 12:57:00,58.915,58.925,58.865,58.88,256800000.0
2008-12-12 12:58:00,58.88,58.92,58.85,58.895,354600000.0
2008-12-12 12:59:00,58.895,58.91,58.86,58.91,249400000.0
2008-12-12 13:00:00,58.915,58.93,58.88,58.895,334200000.0
2008-12-12 13:01:00,58.895,58.96,58.895,58.945,161000000.0
2008-12-12 13:02:00,58.935,58.995,58.915,58.985,270800000.0
2008-12-12 13:03:00,58.99,59.185,58.99,59.145,471000000.0
2008-12-12 13:04:00,59.135,59.175,59.09,59.175,217200000.0
2008-12-12 13:05:00,59.175,59.18,59.05,59.05,313600000.0
2008-12-12 13:06:00,59.055,59.14,59.02,59.115,474400000.0
2008-12-12 13:07:00,59.105,59.12,59.045,59.06,206600000.0
2008-12-12 13:08:00,59.04,59.09,59.035,59.055,190800000.0
2008-12-12 13:09:00,59.045,59.065,58.995,59.04,430200000.0
2008-12-12 13:10:00,59.04,59.16,59.02,59.13,238000000.0
2008-12-12 13:11:00,59.14,59.335,59.125,59.26,352800000.0
2008-12-12 13:12:00,59.245,59.275,59.135,59.135,232200000.0
2008-12-12 13:13:00,59.115,59.145,59.085,59.12,254600000.0
2008-12-12 13:14:00,59.125,59.145,59.125,59.125,174000000.0
2008-12-12 13:15:00,59.13,59.13,59.085,59.12,325000000.0
2008-12-12 13:16:00,59.12,59.15,59.09,59.14,262000000.0
2008-12-12 13:17:00,59.145,59.17,59.125,59.125,168600000.0
2008-12-12 13:18:00,59.13,59.165,59.095,59.165,366400000.0
2008-12-12 13:19:00,59.165,59.225,59.165,59.185,138200000.0
2008-12-12 13:20:00,59.175,59.2,59.15,59.16,172000000.0
2008-12-12 13:21:00,59.16,59.175,59.095,59.115,227600000.0
2008-12-12 13:22:00,59.105,59.28,59.105,59.225,283200000.0
2008-12-12 13:23:00,59.225,59.225,59.155,59.17,177600000.0
2008-12-12 13:24:00,59.17,59.185,59.16,59.175,258400000.0
2008-12-12 13:25:00,59.175,59.2,59.155,59.185,318200000.0
2008-12-12 13:26:00,59.185,59.225,59.155,59.19,377400000.0
2008-12-12 13:27:00,59.19,59.24,59.17,59.235,150800000.0
2008-12-12 13:28:00,59.225,59.23,59.185,59.215,227600000.0
2008-12-12 13:29:00,59.22,59.265,59.22,59.255,152800000.0
2008-12-12 13:30:00,59.265,59.265,59.18,59.18,140800000.0
2008-12-12 13:31:00,59.175,59.185,59.165,59.185,14400000.0
2008-12-12 13:32:00,59.185,59.23,59.135,59.165,189200000.0
2008-12-12 13:33:00,59.165,59.2,59.15,59.19,261800000.0
2008-12-12 13:34:00,59.19,59.195,59.105,59.14,419200000.0
2008-12-12 13:35:00,59.145,59.205,59.145,59.185,355000000.0
2008-12-12 13:36:00,59.18,59.245,59.175,59.245,431400000.0
2008-12-12 13:37:00,59.255,59.27,59.215,59.235,300200000.0
2008-12-12 13:38:00,59.235,59.245,59.23,59.235,117000000.0
2008-12-12 13:39:00,59.24,59.275,59.23,59.255,269600000.0
2008-12-12 13:40:00,59.27,59.275,59.235,59.255,97400000.0
2008-12-12 13:41:00,59.26,59.335,59.255,59.3,109600000.0
2008-12-12 13:42:00,59.3,59.355,59.295,59.345,103800000.0
2008-12-12 13:43:00,59.345,59.43,59.32,59.42,270800000.0
2008-12-12 13:44:00,59.41,59.43,59.34,59.34,249400000.0
2008-12-12 13:45:00,59.34,59.4,59.335,59.395,237000000.0
2008-12-12 13:46:00,59.385,59.405,59.345,59.355,156400000.0
2008-12-12 13:47:00,59.355,59.425,59.35,59.425,89800000.0
2008-12-12 13:48:00,59.435,59.515,59.39,59.39,160600000.0
2008-12-12 13:49:00,59.38,59.43,59.32,59.425,356200000.0
2008-12-12 13:50:00,59.42,59.445,59.415,59.42,220400000.0
2008-12-12 13:51:00,59.42,59.43,59.4,59.415,182200000.0
2008-12-12 13:52:00,59.41,59.43,59.395,59.405,168800000.0
2008-12-12 13:53:00,59.41,59.42,59.37,59.395,187800000.0
2008-12-12 13:54:00,59.395,59.41,59.32,59.32,271800000.0
2008-12-12 13:55:00,59.325,59.405,59.29,59.335,319800000.0
2008-12-12 13:56:00,59.375,59.38,59.315,59.315,192000000.0
2008-12-12 13:57:00,59.295,59.36,59.265,59.325,331600000.0
2008-12-12 13:58:00,59.325,59.335,59.305,59.31,282200000.0
2008-12-12 13:59:00,59.31,59.31,59.235,59.305,242200000.0
2008-12-12 14:00:00,59.31,59.36,59.28,59.3,388200000.0
2008-12-12 14:01:00,59.295,59.31,59.28,59.29,82200000.0
2008-12-12 14:02:00,59.285,59.305,59.285,59.295,19600000.0
2008-12-12 14:03:00,59.29,59.34,59.28,59.325,52400000.0
2008-12-12 14:04:00,59.335,59.335,59.32,59.335,23600000.0
2008-12-12 14:05:00,59.335,59.34,59.295,59.3,50800000.0
2008-12-12 14:06:00,59.3,59.33,59.29,59.33,125600000.0
2008-12-12 14:07:00,59.335,59.345,59.32,59.335,80000000.0
2008-12-12 14:08:00,59.33,59.33,59.27,59.27,60000000.0
2008-12-12 14:09:00,59.27,59.59,59.25,59.38,292300000.0
2008-12-12 14:10:00,59.38,59.645,59.36,59.445,363800000.0
2008-12-12 14:11:00,59.45,59.475,59.36,59.4,197400000.0
2008-12-12 14:12:00,59.4,59.59,59.395,59.51,229700000.0
2008-12-12 14:13:00,59.5,59.535,59.455,59.525,308000000.0
2008-12-12 14:14:00,59.525,59.695,59.525,59.675,240000000.0
2008-12-12 14:15:00,59.685,59.685,59.56,59.58,295200000.0
2008-12-12 14:16:00,59.58,59.585,59.51,59.53,310000000.0
2008-12-12 14:17:00,59.53,59.565,59.47,59.47,255600000.0
2008-12-12 14:18:00,59.475,59.505,59.45,59.5,138000000.0
2008-12-12 14:19:00,59.5,59.505,59.465,59.48,195100000.0
2008-12-12 14:20:00,59.485,59.485,59.445,59.45,152200000.0
2008-12-12 14:21:00,59.45,59.545,59.435,59.505,338000000.0
2008-12-12 14:22:00,59.505,59.575,59.495,59.495,239800000.0
2008-12-12 14:23:00,59.5,59.565,59.48,59.555,189600000.0
2008-12-12 14:24:00,59.565,59.565,59.495,59.505,104000000.0
2008-12-12 14:25:00,59.515,59.58,59.5,59.565,56200000.0
2008-12-12 14:26:00,59.565,59.58,59.505,59.515,89400000.0
2008-12-12 14:27:00,59.515,59.515,59.48,59.49,146400000.0
2008-12-12 14:28:00,59.49,59.5,59.47,59.495,61000000.0
2008-12-12 14:29:00,59.5,59.5,59.405,59.415,79000000.0
2008-12-12 14:30:00,59.435,59.5,59.41,59.5,69200000.0
2008-12-12 14:31:00,59.5,59.52,59.42,59.44,121000000.0
2008-12-12 14:32:00,59.445,59.445,59.42,59.435,204000000.0
2008-12-12 14:33:00,59.435,59.51,59.435,59.455,206800000.0
2008-12-12 14:34:00,59.445,59.465,59.395,59.45,306400000.0
2008-12-12 14:35:00,59.45,59.48,59.425,59.45,196400000.0
2008-12-12 14:36:00,59.42,59.43,59.42,59.43,181400000.0
2008-12-12 14:37:00,59.43,59.435,59.42,59.42,139800000.0
2008-12-12 14:38:00,59.415,59.42,59.365,59.365,259400000.0
2008-12-12 14:39:00,59.365,59.37,59.23,59.265,384800000.0
2008-12-12 14:40:00,59.265,59.285,59.245,59.26,320800000.0
2008-12-12 14:41:00,59.255,59.255,59.22,59.225,243600000.0
2008-12-12 14:42:00,59.22,59.225,59.145,59.225,202000000.0
2008-12-12 14:43:00,59.225,59.265,59.225,59.265,182600000.0
2008-12-12 14:44:00,59.265,59.27,59.255,59.26,167600000.0
2008-12-12 14:45:00,59.265,59.27,59.235,59.255,265000000.0
2008-12-12 14:46:00,59.25,59.25,59.23,59.24,233200000.0
2008-12-12 14:47:00,59.25,59.25,59.24,59.24,178400000.0
2008-12-12 14:48:00,59.235,59.265,59.235,59.255,73800000.0
2008-12-12 14:49:00,59.25,59.25,59.21,59.215,76000000.0
2008-12-12 14:50:00,59.215,59.22,59.205,59.22,92000000.0
2008-12-12 14:51:00,59.215,59.215,59.13,59.15,239800000.0
2008-12-12 14:52:00,59.15,59.16,59.09,59.11,142600000.0
2008-12-12 14:53:00,59.105,59.14,59.1,59.135,321800000.0
2008-12-12 14:54:00,59.135,59.135,59.085,59.12,293600000.0
2008-12-12 14:55:00,59.115,59.145,59.075,59.14,215700000.0
2008-12-12 14:56:00,59.14,59.175,59.13,59.175,144400000.0
2008-12-12 14:57:00,59.17,59.17,59.13,59.16,178200000.0
2008-12-12 14:58:00,59.165,59.225,59.16,59.215,108800000.0
2008-12-12 14:59:00,59.215,59.265,59.215,59.265,88200000.0
2008-12-12 15:00:00,59.27,59.285,59.215,59.215,167400000.0
2008-12-12 15:01:00,59.215,59.29,59.2,59.285,179000000.0
2008-12-12 15:02:00,59.285,59.33,59.245,59.245,375600000.0
2008-12-12 15:03:00,59.245,59.265,59.225,59.26,149800000.0
2008-12-12 15:04:00,59.265,59.29,59.25,59.27,201800000.0
2008-12-12 15:05:00,59.275,59.295,59.245,59.265,127000000.0
2008-12-12 15:06:00,59.265,59.29,59.215,59.265,162000000.0
2008-12-12 15:07:00,59.265,59.265,59.145,59.145,149600000.0
2008-12-12 15:08:00,59.145,59.26,59.14,59.255,177400000.0
2008-12-12 15:09:00,59.26,59.27,59.17,59.215,159000000.0
2008-12-12 15:10:00,59.22,59.26,59.15,59.2,180400000.0
2008-12-12 15:11:00,59.26,59.26,59.18,59.21,245600000.0
2008-12-12 15:12:00,59.215,59.245,59.215,59.235,130400000.0
2008-12-12 15:13:00,59.24,59.24,59.185,59.2,245200000.0
2008-12-12 15:14:00,59.195,59.22,59.195,59.215,246400000.0
2008-12-12 15:15:00,59.205,59.245,59.165,59.205,311400000.0
2008-12-12 15:16:00,59.2,59.245,59.145,59.185,129800000.0
2008-12-12 15:17:00,59.165,59.22,59.165,59.21,93800000.0
2008-12-12 15:18:00,59.23,59.245,59.205,59.205,50400000.0
2008-12-12 15:19:00,59.21,59.23,59.21,59.23,45000000.0
2008-12-12 15:20:00,59.235,59.285,59.22,59.25,123400000.0
2008-12-12 15:21:00,59.245,59.32,59.23,59.27,160200000.0
2008-12-12 15:22:00,59.27,59.32,59.27,59.315,164400000.0
2008-12-12 15:23:00,59.315,59.34,59.3,59.335,75600000.0
2008-12-12 15:24:00,59.335,59.355,59.335,59.345,43000000.0
2008-12-12 15:25:00,59.345,59.35,59.265,59.29,188600000.0
2008-12-12 15:26:00,59.28,59.34,59.25,59.33,309200000.0
2008-12-12 15:27:00,59.34,59.365,59.335,59.335,176200000.0
2008-12-12 15:28:00,59.33,59.37,59.315,59.315,101600000.0
2008-12-12 15:29:00,59.32,59.33,59.285,59.285,255400000.0
2008-12-12 15:30:00,59.28,59.355,59.22,59.35,415800000.0
2008-12-12 15:31:00,59.37,59.43,59.325,59.43,392600000.0
2008-12-12 15:32:00,59.43,59.44,59.34,59.345,356800000.0
2008-12-12 15:33:00,59.35,59.4,59.35,59.35,285000000.0
2008-12-12 15:34:00,59.35,59.35,59.33,59.335,102000000.0
2008-12-12 15:35:00,59.34,59.385,59.315,59.385,177800000.0
2008-12-12 15:36:00,59.38,59.515,59.38,59.49,114600000.0
2008-12-12 15:37:00,59.485,59.495,59.455,59.47,148800000.0
2008-12-12 15:38:00,59.51,59.51,59.44,59.45,161400000.0
2008-12-12 15:39:00,59.465,59.51,59.45,59.475,259600000.0
2008-12-12 15:40:00,59.47,59.48,59.45,59.475,48000000.0
2008-12-12 15:41:00,59.475,59.505,59.46,59.465,111800000.0
2008-12-12 15:42:00,59.465,59.48,59.455,59.475,96800000.0
2008-12-12 15:43:00,59.48,59.53,59.47,59.505,88400000.0
2008-12-12 15:44:00,59.48,59.54,59.47,59.525,119200000.0
2008-12-12 15:45:00,59.52,59.6,59.51,59.57,92600000.0
2008-12-12 15:46:00,59.585,59.63,59.585,59.6,80800000.0
2008-12-12 15:47:00,59.595,59.61,59.565,59.6,84800000.0
2008-12-12 15:48:00,59.6,59.6,59.51,59.575,111600000.0
2008-12-12 15:49:00,59.59,59.59,59.515,59.535,124400000.0
2008-12-12 15:50:00,59.525,59.545,59.515,59.535,61200000.0
2008-12-12 15:51:00,59.535,59.535,59.485,59.535,129200000.0
2008-12-12 15:52:00,59.535,59.59,59.53,59.585,95800000.0
2008-12-12 15:53:00,59.58,59.58,59.525,59.555,190600000.0
2008-12-12 15:54:00,59.555,59.575,59.53,59.565,118200000.0
2008-12-12 15:55:00,59.565,59.635,59.54,59.58,266600000.0
2008-12-12 15:56:00,59.59,59.59,59.535,59.56,113600000.0
2008-12-12 15:57:00,59.57,59.575,59.465,59.475,165400000.0
2008-12-12 15:58:00,59.475,59.54,59.465,59.535,129400000.0
2008-12-12 15:59:00,59.535,59.58,59.465,59.465,270800000.0
2008-12-12 16:00:00,59.46,59.485,59.45,59.455,93000000.0
2008-12-12 16:01:00,59.46,59.485,59.435,59.485,129400000.0
2008-12-12 16:02:00,59.49,59.535,59.435,59.435,194800000.0
2008-12-12 16:03:00,59.45,59.47,59.42,59.44,123800000.0
2008-12-12 16:04:00,59.435,59.445,59.285,59.445,246600000.0
2008-12-12 16:05:00,59.45,59.51,59.34,59.485,266200000.0
2008-12-12 16:06:00,59.48,59.71,59.48,59.71,220800000.0
2008-12-12 16:07:00,59.7,59.82,59.7,59.735,200600000.0
2008-12-12 16:08:00,59.735,59.79,59.615,59.77,378200000.0
2008-12-12 16:09:00,59.76,59.825,59.74,59.77,364200000.0
2008-12-12 16:10:00,59.77,59.77,59.63,59.685,512200000.0
2008-12-12 16:11:00,59.685,59.685,59.465,59.465,372600000.0
2008-12-12 16:12:00,59.46,59.565,59.445,59.505,249600000.0
2008-12-12 16:13:00,59.51,59.555,59.41,59.435,195200000.0
2008-12-12 16:14:00,59.44,59.56,59.435,59.535,175600000.0
2008-12-12 16:15:00,59.53,59.575,59.43,59.575,267100000.0
2008-12-12 16:16:00,59.58,59.59,59.51,59.51,337600000.0
2008-12-12 16:17:00,59.515,59.555,59.51,59.525,93400000.0
2008-12-12 16:18:00,59.535,59.595,59.515,59.595,137400000.0
2008-12-12 16:19:00,59.595,59.605,59.525,59.575,308800000.0
2008-12-12 16:20:00,59.575,59.65,59.535,59.65,180200000.0
2008-12-12 16:21:00,59.655,59.665,59.52,59.55,286200000.0
2008-12-12 16:22:00,59.555,59.585,59.515,59.53,265400000.0
2008-12-12 16:23:00,59.555,59.585,59.525,59.525,299400000.0
2008-12-12 16:24:00,59.52,59.56,59.5,59.56,96400000.0
2008-12-12 16:25:00,59.555,59.71,59.555,59.615,211500000.0
2008-12-12 16:26:00,59.615,59.635,59.51,59.52,142400000.0
2008-12-12 16:27:00,59.515,59.565,59.465,59.475,145400000.0
2008-12-12 16:28:00,59.475,59.54,59.475,59.51,216400000.0
2008-12-12 16:29:00,59.515,59.57,59.405,59.52,251400000.0
2008-12-12 16:30:00,59.505,59.545,59.475,59.485,383800000.0
2008-12-12 16:31:00,59.49,59.525,59.425,59.52,254800000.0
2008-12-12 16:32:00,59.53,59.53,59.43,59.455,248400000.0
2008-12-12 16:33:00,59.465,59.65,59.465,59.61,328200000.0
2008-12-12 16:34:00,59.61,59.62,59.55,59.56,243400000.0
2008-12-12 16:35:00,59.555,59.695,59.545,59.695,142000000.0
2008-12-12 16:36:00,59.71,59.76,59.63,59.75,408600000.0
2008-12-12 16:37:00,59.76,59.825,59.75,59.77,411200000.0
2008-12-12 16:38:00,59.76,59.86,59.755,59.86,285200000.0
2008-12-12 16:39:00,59.87,59.88,59.765,59.855,288200000.0
2008-12-12 16:40:00,59.84,59.925,59.825,59.85,255400000.0
2008-12-12 16:41:00,59.845,59.845,59.765,59.785,190200000.0
2008-12-12 16:42:00,59.785,59.885,59.78,59.845,176800000.0
2008-12-12 16:43:00,59.84,59.88,59.8,59.845,304800000.0
2008-12-12 16:44:00,59.85,59.88,59.815,59.835,184200000.0
2008-12-12 16:45:00,59.835,59.875,59.8,59.8,218600000.0
2008-12-12 16:46:00,59.8,59.8,59.74,59.77,294000000.0
2008-12-12 16:47:00,59.77,59.77,59.7,59.71,270200000.0
2008-12-12 16:48:00,59.71,59.72,59.68,59.695,256600000.0
2008-12-12 16:49:00,59.695,59.79,59.675,59.79,347400000.0
2008-12-12 16:50:00,59.79,59.895,59.775,59.89,348600000.0
2008-12-12 16:51:00,59.885,59.91,59.835,59.85,128200000.0
2008-12-12 16:52:00,59.85,59.91,59.82,59.885,171600000.0
2008-12-12 16:53:00,59.9,59.9,59.795,59.835,107400000.0
2008-12-12 16:54:00,59.835,59.875,59.815,59.835,219800000.0
2008-12-12 16:55:00,59.835,59.915,59.835,59.875,268400000.0
2008-12-12 16:56:00,59.885,59.92,59.87,59.91,322800000.0
2008-12-12 16:57:00,59.915,60.1,59.91,60.05,274000000.0
2008-12-12 16:58:00,60.05,60.14,60.02,60.13,148000000.0
2008-12-12 16:59:00,60.13,60.165,60.05,60.05,208800000.0
2008-12-12 17:00:00,60.055,60.1,60.035,60.1,144400000.0
2008-12-12 17:01:00,60.11,60.11,60.03,60.045,160000000.0
2008-12-12 17:02:00,60.055,60.145,60.055,60.145,104700000.0
2008-12-12 17:03:00,60.15,60.22,60.105,60.115,224200000.0
2008-12-12 17:04:00,60.11,60.175,60.105,60.165,272400000.0
2008-12-12 17:05:00,60.17,60.18,60.125,60.13,172800000.0
2008-12-12 17:06:00,60.13,60.16,60.115,60.135,170400000.0
2008-12-12 17:07:00,60.14,60.18,60.065,60.075,144000000.0
2008-12-12 17:08:00,60.07,60.075,60.055,60.06,57400000.0
2008-12-12 17:09:00,60.07,60.09,60.025,60.04,180800000.0
2008-12-12 17:10:00,60.035,60.045,59.995,59.995,238600000.0
2008-12-12 17:11:00,59.995,60.03,59.935,60.0,325200000.0
2008-12-12 17:12:00,60.0,60.01,59.865,59.865,173600000.0
2008-12-12 17:13:00,59.87,59.945,59.865,59.93,334600000.0
2008-12-12 17:14:00,59.925,60.035,59.92,60.015,219600000.0
2008-12-12 17:15:00,60.015,60.025,59.97,59.975,73400000.0
2008-12-12 17:16:00,59.97,60.025,59.97,60.025,121600000.0
2008-12-12 17:17:00,60.03,60.09,60.0,60.035,195800000.0
2008-12-12 17:18:00,60.035,60.175,60.035,60.16,247000000.0
2008-12-12 17:19:00,60.15,60.165,60.07,60.075,326600000.0
2008-12-12 17:20:00,60.075,60.135,60.07,60.11,267200000.0
2008-12-12 17:21:00,60.11,60.14,60.105,60.13,127800000.0
2008-12-12 17:22:00,60.13,60.225,60.12,60.185,126200000.0
2008-12-12 17:23:00,60.175,60.175,60.065,60.125,244000000.0
2008-12-12 17:24:00,60.13,60.17,60.085,60.125,212400000.0
2008-12-12 17:25:00,60.125,60.145,60.105,60.11,109200000.0
2008-12-12 17:26:00,60.11,60.125,60.055,60.06,64600000.0
2008-12-12 17:27:00,60.055,60.145,60.055,60.09,158900000.0
2008-12-12 17:28:00,60.105,60.105,60.07,60.095,94200000.0
2008-12-12 17:29:00,60.095,60.155,60.095,60.155,206000000.0
2008-12-12 17:30:00,60.145,60.185,60.135,60.15,270200000.0
2008-12-12 17:31:00,60.15,60.17,60.14,60.15,208000000.0
2008-12-12 17:32:00,60.16,60.16,60.11,60.115,226800000.0
2008-12-12 17:33:00,60.115,60.135,60.015,60.07,132200000.0
2008-12-12 17:34:00,60.065,60.065,59.99,60.035,83200000.0
2008-12-12 17:35:00,60.035,60.1,60.015,60.1,135400000.0
2008-12-12 17:36:00,60.105,60.11,60.06,60.11,55000000.0
2008-12-12 17:37:00,60.11,60.175,60.095,60.175,128100000.0
2008-12-12 17:38:00,60.175,60.175,60.12,60.125,80600000.0
2008-12-12 17:39:00,60.125,60.145,60.075,60.145,191400000.0
2008-12-12 17:40:00,60.14,60.185,60.135,60.15,218000000.0
2008-12-12 17:41:00,60.145,60.18,60.09,60.145,427600000.0
2008-12-12 17:42:00,60.155,60.21,60.155,60.185,346200000.0
2008-12-12 17:43:00,60.185,60.205,60.185,60.19,98600000.0
2008-12-12 17:44:00,60.19,60.255,60.165,60.225,208200000.0
2008-12-12 17:45:00,60.235,60.255,60.205,60.23,190200000.0
2008-12-12 17:46:00,60.235,60.245,60.2,60.2,68400000.0
2008-12-12 17:47:00,60.195,60.255,60.195,60.23,125600000.0
2008-12-12 17:48:00,60.225,60.24,60.2,60.225,169000000.0
2008-12-12 17:49:00,60.22,60.24,60.215,60.225,73000000.0
2008-12-12 17:50:00,60.23,60.275,60.225,60.275,63200000.0
2008-12-12 17:51:00,60.26,60.275,60.255,60.26,27200000.0
2008-12-12 17:52:00,60.265,60.3,60.26,60.3,57600000.0
2008-12-12 17:53:00,60.29,60.445,60.285,60.38,139600000.0
2008-12-12 17:54:00,60.38,60.515,60.375,60.495,282800000.0
2008-12-12 17:55:00,60.495,60.58,60.48,60.58,199600000.0
2008-12-12 17:56:00,60.575,60.63,60.57,60.57,191600000.0
2008-12-12 17:57:00,60.57,60.635,60.57,60.615,145400000.0
2008-12-12 17:58:00,60.615,60.62,60.485,60.51,187000000.0
2008-12-12 17:59:00,60.51,60.565,60.425,60.45,259400000.0
2008-12-12 18:00:00,60.445,60.445,60.37,60.4,204600000.0
2008-12-12 18:01:00,60.4,60.42,60.305,60.335,142000000.0
2008-12-12 18:02:00,60.335,60.37,60.335,60.345,166000000.0
2008-12-12 18:03:00,60.34,60.415,60.325,60.4,178400000.0
2008-12-12 18:04:00,60.39,60.42,60.345,60.38,172200000.0
2008-12-12 18:05:00,60.385,60.39,60.27,60.285,251900000.0
2008-12-12 18:06:00,60.275,60.35,60.275,60.345,192600000.0
2008-12-12 18:07:00,60.34,60.365,60.31,60.365,198000000.0
2008-12-12 18:08:00,60.365,60.51,60.365,60.505,293000000.0
2008-12-12 18:09:00,60.505,60.59,60.505,60.54,255200000.0
2008-12-12 18:10:00,60.54,60.6,60.525,60.525,231000000.0
2008-12-12 18:11:00,60.53,60.545,60.4,60.4,331200000.0
2008-12-12 18:12:00,60.375,60.39,60.275,60.325,406800000.0
2008-12-12 18:13:00,60.32,60.32,60.04,60.13,412200000.0
2008-12-12 18:14:00,60.13,60.175,60.115,60.115,160000000.0
2008-12-12 18:15:00,60.115,60.13,60.04,60.05,264800000.0
2008-12-12 18:16:00,60.055,60.105,60.055,60.08,137400000.0
2008-12-12 18:17:00,60.08,60.08,59.92,59.965,299800000.0
2008-12-12 18:18:00,59.97,60.0,59.875,59.875,69600000.0
2008-12-12 18:19:00,59.875,59.91,59.75,59.91,176800000.0
2008-12-12 18:20:00,59.91,59.955,59.89,59.935,85400000.0
2008-12-12 18:21:00,59.95,59.96,59.915,59.96,125000000.0
2008-12-12 18:22:00,59.955,60.015,59.955,60.0,179800000.0
2008-12-12 18:23:00,60.005,60.01,59.94,59.965,84000000.0
2008-12-12 18:24:00,59.95,60.015,59.95,59.985,105200000.0
2008-12-12 18:25:00,59.985,60.03,59.975,60.02,104800000.0
2008-12-12 18:26:00,60.025,60.05,60.02,60.035,84000000.0
2008-12-12 18:27:00,60.04,60.04,59.94,59.97,276400000.0
2008-12-12 18:28:00,59.965,59.99,59.905,59.905,335200000.0
2008-12-12 18:29:00,59.905,60.01,59.895,59.96,388600000.0
2008-12-12 18:30:00,59.965,59.98,59.815,59.835,321200000.0
2008-12-12 18:31:00,59.835,59.835,59.8,59.82,175600000.0
2008-12-12 18:32:00,59.825,59.92,59.82,59.895,111200000.0
2008-12-12 18:33:00,59.895,59.895,59.835,59.835,39600000.0
2008-12-12 18:34:00,59.835,59.86,59.83,59.855,93400000.0
2008-12-12 18:35:00,59.86,59.97,59.85,59.97,199600000.0
2008-12-12 18:36:00,59.96,59.97,59.925,59.945,180200000.0
2008-12-12 18:37:00,59.95,59.96,59.9,59.96,282000000.0
2008-12-12 18:38:00,59.96,59.96,59.845,59.855,169000000.0
2008-12-12 18:39:00,59.85,59.91,59.835,59.865,155200000.0
2008-12-12 18:40:00,59.87,59.92,59.86,59.865,195000000.0
2008-12-12 18:41:00,59.87,60.085,59.87,59.99,363600000.0
2008-12-12 18:42:00,59.995,59.995,59.855,59.855,199200000.0
2008-12-12 18:43:00,59.855,59.955,59.805,59.94,277800000.0
2008-12-12 18:44:00,59.94,59.94,59.835,59.88,336800000.0
2008-12-12 18:45:00,59.875,59.925,59.865,59.89,259400000.0
2008-12-12 18:46:00,59.895,59.905,59.84,59.845,139800000.0
2008-12-12 18:47:00,59.845,59.88,59.81,59.85,126800000.0
2008-12-12 18:48:00,59.85,59.865,59.815,59.865,54000000.0
2008-12-12 18:49:00,59.87,59.895,59.845,59.855,88200000.0
2008-12-12 18:50:00,59.86,59.925,59.855,59.905,73800000.0
2008-12-12 18:51:00,59.925,59.935,59.895,59.93,43000000.0
2008-12-12 18:52:00,59.93,59.935,59.89,59.925,62800000.0
2008-12-12 18:53:00,59.925,59.995,59.9,59.985,99400000.0
2008-12-12 18:54:00,59.985,59.995,59.915,59.95,108400000.0
2008-12-12 18:55:00,59.95,60.015,59.95,59.965,289400000.0
2008-12-12 18:56:00,59.97,59.99,59.865,59.92,298400000.0
2008-12-12 18:57:00,59.925,59.995,59.895,59.935,260800000.0
2008-12-12 18:58:00,59.935,59.945,59.905,59.94,123000000.0
2008-12-12 18:59:00,59.94,60.015,59.93,60.005,161600000.0
2008-12-12 19:00:00,60.005,60.085,60.0,60.085,190200000.0
2008-12-12 19:01:00,60.085,60.155,60.08,60.135,58800000.0
2008-12-12 19:02:00,60.135,60.14,60.09,60.11,170200000.0
2008-12-12 19:03:00,60.11,60.145,60.105,60.105,114000000.0
2008-12-12 19:04:00,60.105,60.125,60.085,60.12,148200000.0
2008-12-12 19:05:00,60.12,60.14,60.115,60.13,52600000.0
2008-12-12 19:06:00,60.12,60.12,60.025,60.03,268200000.0
2008-12-12 19:07:00,60.025,60.07,60.02,60.055,203000000.0
2008-12-12 19:08:00,60.055,60.12,60.045,60.105,146500000.0
2008-12-12 19:09:00,60.105,60.105,60.06,60.07,166800000.0
2008-12-12 19:10:00,60.07,60.16,60.07,60.12,227000000.0
2008-12-12 19:11:00,60.115,60.125,60.09,60.115,203200000.0
2008-12-12 19:12:00,60.12,60.14,60.085,60.125,221600000.0
2008-12-12 19:13:00,60.125,60.155,60.095,60.12,289800000.0
2008-12-12 19:14:00,60.125,60.125,60.015,60.085,133600000.0
2008-12-12 19:15:00,60.085,60.09,60.035,60.05,92800000.0
2008-12-12 19:16:00,60.05,60.085,60.035,60.075,193600000.0
2008-12-12 19:17:00,60.075,60.08,60.06,60.08,72400000.0
2008-12-12 19:18:00,60.085,60.09,60.085,60.09,11200000.0
2008-12-12 19:19:00,60.1,60.165,60.1,60.145,92800000.0
2008-12-12 19:20:00,60.14,60.145,60.125,60.135,56800000.0
2008-12-12 19:21:00,60.13,60.14,60.09,60.105,140800000.0
2008-12-12 19:22:00,60.105,60.15,60.09,60.11,346800000.0
2008-12-12 19:23:00,60.115,60.215,60.1,60.215,159000000.0
2008-12-12 19:24:00,60.22,60.225,60.155,60.155,51200000.0
2008-12-12 19:25:00,60.16,60.165,60.145,60.145,30400000.0
2008-12-12 19:26:00,60.135,60.16,60.135,60.145,37200000.0
2008-12-12 19:27:00,60.16,60.165,60.03,60.035,158400000.0
2008-12-12 19:28:00,60.045,60.045,60.005,60.02,438600000.0
2008-12-12 19:29:00,60.01,60.035,60.01,60.03,68800000.0
2008-12-12 19:30:00,60.03,60.05,59.97,59.97,76000000.0
2008-12-12 19:31:00,59.925,59.94,59.915,59.925,144200000.0
2008-12-12 19:32:00,59.925,59.945,59.925,59.935,14200000.0
2008-12-12 19:33:00,59.935,59.99,59.935,59.99,136600000.0
2008-12-12 19:34:00,59.995,60.075,59.995,60.06,289000000.0
2008-12-12 19:35:00,60.06,60.085,60.055,60.07,42000000.0
2008-12-12 19:36:00,60.07,60.18,60.07,60.16,208200000.0
2008-12-12 19:37:00,60.17,60.235,60.17,60.235,193600000.0
2008-12-12 19:38:00,60.235,60.255,60.215,60.215,149600000.0
2008-12-12 19:39:00,60.21,60.265,60.21,60.265,98800000.0
2008-12-12 19:40:00,60.265,60.265,60.23,60.23,68800000.0
2008-12-12 19:41:00,60.225,60.23,60.18,60.22,107000000.0
2008-12-12 19:42:00,60.225,60.265,60.195,60.2,283200000.0
2008-12-12 19:43:00,60.2,60.2,60.1,60.135,239600000.0
2008-12-12 19:44:00,60.14,60.18,60.14,60.155,310400000.0
2008-12-12 19:45:00,60.155,60.165,60.13,60.15,276200000.0
2008-12-12 19:46:00,60.14,60.145,60.115,60.135,178800000.0
2008-12-12 19:47:00,60.13,60.195,60.13,60.16,104400000.0
2008-12-12 19:48:00,60.155,60.155,60.145,60.15,27200000.0
2008-12-12 19:49:00,60.145,60.145,60.14,60.14,34400000.0
2008-12-12 19:50:00,60.14,60.175,60.12,60.165,57800000.0
2008-12-12 19:51:00,60.16,60.19,60.145,60.17,305000000.0
2008-12-12 19:52:00,60.16,60.19,60.11,60.13,103400000.0
2008-12-12 19:53:00,60.13,60.155,60.13,60.145,117200000.0
2008-12-12 19:54:00,60.14,60.22,60.14,60.2,151600000.0
2008-12-12 19:55:00,60.205,60.315,60.205,60.305,261200000.0
2008-12-12 19:56:00,60.315,60.33,60.305,60.31,142000000.0
2008-12-12 19:57:00,60.31,60.36,60.31,60.345,94000000.0
2008-12-12 19:58:00,60.345,60.355,60.32,60.335,65000000.0
2008-12-12 19:59:00,60.335,60.35,60.265,60.275,76200000.0
2008-12-12 20:00:00,60.275,60.37,60.275,60.335,236400000.0
2008-12-12 20:01:00,60.335,60.35,60.31,60.315,169200000.0
2008-12-12 20:02:00,60.31,60.33,60.305,60.315,63800000.0
2008-12-12 20:03:00,60.315,60.33,60.3,60.32,74600000.0
2008-12-12 20:04:00,60.31,60.365,60.29,60.345,85400000.0
2008-12-12 20:05:00,60.35,60.35,60.28,60.28,64000000.0
2008-12-12 20:06:00,60.285,60.285,60.245,60.255,73400000.0
2008-12-12 20:07:00,60.25,60.25,60.205,60.225,79400000.0
2008-12-12 20:08:00,60.225,60.25,60.21,60.22,60600000.0
2008-12-12 20:09:00,60.22,60.255,60.215,60.255,56400000.0
2008-12-12 20:10:00,60.26,60.26,60.175,60.175,116700000.0
2008-12-12 20:11:00,60.185,60.235,60.18,60.2,133000000.0
2008-12-12 20:12:00,60.19,60.2,60.18,60.2,103200000.0
2008-12-12 20:13:00,60.21,60.22,60.205,60.21,22800000.0
2008-12-12 20:14:00,60.215,60.27,60.21,60.225,209600000.0
2008-12-12 20:15:00,60.225,60.23,60.195,60.195,120800000.0
2008-12-12 20:16:00,60.19,60.23,60.18,60.2,144600000.0
2008-12-12 20:17:00,60.195,60.23,60.19,60.195,155600000.0
2008-12-12 20:18:00,60.2,60.235,60.195,60.22,184200000.0
2008-12-12 20:19:00,60.22,60.245,60.22,60.235,66400000.0
2008-12-12 20:20:00,60.24,60.265,60.235,60.25,110400000.0
2008-12-12 20:21:00,60.25,60.25,60.21,60.22,66400000.0
2008-12-12 20:22:00,60.225,60.225,60.195,60.2,83200000.0
2008-12-12 20:23:00,60.2,60.215,60.19,60.215,73600000.0
2008-12-12 20:24:00,60.215,60.215,60.18,60.205,228600000.0
2008-12-12 20:25:00,60.205,60.21,60.19,60.2,140400000.0
2008-12-12 20:26:00,60.195,60.21,60.175,60.175,78000000.0
2008-12-12 20:27:00,60.175,60.175,60.07,60.07,271600000.0
2008-12-12 20:28:00,60.05,60.05,59.91,59.91,372000000.0
2008-12-12 20:29:00,59.91,59.935,59.865,59.935,195000000.0
2008-12-12 20:30:00,59.94,60.02,59.94,59.965,270600000.0
2008-12-12 20:31:00,59.96,60.0,59.96,59.98,150600000.0
2008-12-12 20:32:00,59.98,59.98,59.955,59.96,94600000.0
2008-12-12 20:33:00,59.955,59.96,59.93,59.935,154200000.0
2008-12-12 20:34:00,59.92,59.935,59.88,59.88,164200000.0
2008-12-12 20:35:00,59.885,59.895,59.84,59.86,177000000.0
2008-12-12 20:36:00,59.86,59.88,59.82,59.845,258800000.0
2008-12-12 20:37:00,59.825,59.865,59.825,59.835,255200000.0
2008-12-12 20:38:00,59.84,59.85,59.825,59.85,246400000.0
2008-12-12 20:39:00,59.845,59.85,59.835,59.85,153200000.0
2008-12-12 20:40:00,59.84,59.855,59.805,59.835,218400000.0
2008-12-12 20:41:00,59.84,59.845,59.745,59.745,71800000.0
2008-12-12 20:42:00,59.745,59.745,59.67,59.715,295800000.0
2008-12-12 20:43:00,59.72,59.74,59.645,59.645,207000000.0
2008-12-12 20:44:00,59.635,59.74,59.62,59.73,322000000.0
2008-12-12 20:45:00,59.735,59.735,59.7,59.72,218000000.0
2008-12-12 20:46:00,59.71,59.73,59.695,59.725,162000000.0
2008-12-12 20:47:00,59.735,59.735,59.685,59.685,153600000.0
2008-12-12 20:48:00,59.685,59.695,59.675,59.685,19200000.0
2008-12-12 20:49:00,59.69,59.745,59.685,59.735,88600000.0
2008-12-12 20:50:00,59.725,59.745,59.685,59.695,124000000.0
2008-12-12 20:51:00,59.69,59.715,59.68,59.71,284600000.0
2008-12-12 20:52:00,59.71,59.76,59.71,59.75,69600000.0
2008-12-12 20:53:00,59.75,59.77,59.745,59.77,84000000.0
2008-12-12 20:54:00,59.775,59.88,59.775,59.875,273000000.0
2008-12-12 20:55:00,59.87,59.9,59.865,59.9,79200000.0
2008-12-12 20:56:00,59.905,59.92,59.895,59.895,38800000.0
2008-12-12 20:57:00,59.9,59.925,59.895,59.925,89600000.0
2008-12-12 20:58:00,59.925,59.925,59.89,59.89,35600000.0
2008-12-12 20:59:00,59.89,59.92,59.87,59.87,207800000.0
2008-12-12 21:00:00,59.86,59.94,59.84,59.94,186800000.0
2008-12-12 21:01:00,59.945,59.985,59.945,59.985,154800000.0
2008-12-12 21:02:00,60.0,60.0,59.965,59.995,136800000.0
2008-12-12 21:03:00,59.995,60.0,59.97,59.975,97600000.0
2008-12-12 21:04:00,59.98,60.01,59.975,59.99,124400000.0
2008-12-12 21:05:00,59.995,60.04,59.975,60.04,225600000.0
2008-12-12 21:06:00,60.04,60.075,60.04,60.075,35600000.0
2008-12-12 21:07:00,60.075,60.085,60.07,60.08,16000000.0
2008-12-12 21:08:00,60.08,60.085,60.06,60.065,17200000.0
2008-12-12 21:09:00,60.07,60.09,60.045,60.05,74200000.0
2008-12-12 21:10:00,60.045,60.11,60.045,60.11,232800000.0
2008-12-12 21:11:00,60.13,60.255,60.13,60.215,229300000.0
2008-12-12 21:12:00,60.21,60.21,60.135,60.135,243000000.0
2008-12-12 21:13:00,60.135,60.15,60.135,60.145,27600000.0
2008-12-12 21:14:00,60.145,60.145,60.115,60.12,160600000.0
2008-12-12 21:15:00,60.115,60.125,60.105,60.12,178000000.0
2008-12-12 21:16:00,60.125,60.185,60.11,60.17,114000000.0
2008-12-12 21:17:00,60.165,60.205,60.16,60.185,173200000.0
2008-12-12 21:18:00,60.185,60.185,60.125,60.14,189200000.0
2008-12-12 21:19:00,60.16,60.165,59.99,59.99,194000000.0
2008-12-12 21:20:00,60.005,60.005,59.92,59.935,280600000.0
2008-12-12 21:21:00,59.935,59.935,59.89,59.915,194200000.0
2008-12-12 21:22:00,59.92,59.935,59.865,59.91,228000000.0
2008-12-12 21:23:00,59.905,59.99,59.905,59.965,160000000.0
2008-12-12 21:24:00,59.965,60.0,59.96,60.0,114400000.0
2008-12-12 21:25:00,60.0,60.04,59.985,60.01,205800000.0
2008-12-12 21:26:00,60.015,60.03,60.0,60.03,140000000.0
2008-12-12 21:27:00,60.03,60.06,60.0,60.0,95600000.0
2008-12-12 21:28:00,60.0,60.035,59.995,60.02,129400000.0
2008-12-12 21:29:00,60.03,60.04,59.98,60.035,224800000.0
2008-12-12 21:30:00,60.035,60.035,59.98,60.02,294400000.0
2008-12-12 21:31:00,60.02,60.02,59.95,59.95,178000000.0
2008-12-12 21:32:00,59.95,60.0,59.905,59.96,314000000.0
2008-12-12 21:33:00,59.955,59.96,59.93,59.945,121400000.0
2008-12-12 21:34:00,59.95,60.005,59.945,60.005,286400000.0
2008-12-12 21:35:00,60.005,60.005,59.95,59.99,270600000.0
2008-12-12 21:36:00,59.98,60.045,59.96,60.045,244000000.0
2008-12-12 21:37:00,60.045,60.045,59.98,59.995,226800000.0
2008-12-12 21:38:00,59.99,60.085,59.99,60.075,116800000.0
2008-12-12 21:39:00,60.075,60.1,60.065,60.085,208000000.0
2008-12-12 21:40:00,60.09,60.105,60.075,60.085,88600000.0
2008-12-12 21:41:00,60.08,60.17,60.07,60.115,108400000.0
2008-12-12 21:42:00,60.11,60.17,60.11,60.17,126400000.0
2008-12-12 21:43:00,60.165,60.185,60.155,60.155,123600000.0
2008-12-12 21:44:00,60.155,60.245,60.125,60.235,231200000.0
2008-12-12 21:45:00,60.24,60.24,60.17,60.215,247000000.0
2008-12-12 21:46:00,60.21,60.21,60.1,60.115,176400000.0
2008-12-12 21:47:00,60.115,60.145,60.115,60.125,178000000.0
2008-12-12 21:48:00,60.125,60.125,60.1,60.125,124800000.0
2008-12-12 21:49:00,60.135,60.195,60.13,60.195,124800000.0
2008-12-12 21:50:00,60.205,60.265,60.205,60.26,172000000.0
2008-12-12 21:51:00,60.255,60.32,60.255,60.285,146000000.0
2008-12-12 21:52:00,60.285,60.355,60.285,60.325,213000000.0
2008-12-12 21:53:00,60.325,60.335,60.31,60.31,248000000.0
2008-12-12 21:54:00,60.31,60.325,60.22,60.22,225600000.0
2008-12-12 21:55:00,60.21,60.26,60.185,60.24,349200000.0
2008-12-12 21:56:00,60.24,60.24,60.21,60.225,141600000.0
2008-12-12 21:57:00,60.23,60.23,60.12,60.125,255200000.0
2008-12-12 21:58:00,60.125,60.205,60.105,60.165,289400000.0
2008-12-12 21:59:00,60.17,60.24,60.145,60.24,316000000.0
2008-12-12 22:00:00,60.245,60.28,60.245,60.275,112000000.0
2008-12-12 22:01:00,60.275,60.35,60.27,60.33,221000000.0
2008-12-12 22:02:00,60.33,60.34,60.295,60.305,129200000.0
2008-12-12 22:03:00,60.31,60.31,60.26,60.26,176000000.0
2008-12-12 22:04:00,60.26,60.295,60.26,60.265,184000000.0
2008-12-12 22:05:00,60.265,60.275,60.255,60.26,134800000.0
2008-12-12 22:06:00,60.285,60.295,60.175,60.195,347200000.0
2008-12-12 22:07:00,60.19,60.21,60.1,60.125,328800000.0
2008-12-12 22:08:00,60.13,60.24,60.12,60.19,245400000.0
2008-12-12 22:09:00,60.185,60.185,60.1,60.11,198800000.0
2008-12-12 22:10:00,60.105,60.135,60.1,60.135,111400000.0
2008-12-12 22:11:00,60.13,60.205,60.125,60.19,247000000.0
2008-12-12 22:12:00,60.19,60.21,60.19,60.21,54000000.0
2008-12-12 22:13:00,60.21,60.23,60.175,60.22,106000000.0
2008-12-12 22:14:00,60.22,60.235,60.165,60.235,99100000.0
2008-12-12 22:15:00,60.24,60.25,60.215,60.215,145600000.0
2008-12-12 22:16:00,60.215,60.215,60.19,60.195,150800000.0
2008-12-12 22:17:00,60.19,60.24,60.19,60.215,118000000.0
2008-12-12 22:18:00,60.21,60.255,60.205,60.245,65600000.0
2008-12-12 22:19:00,60.245,60.25,60.14,60.14,219600000.0
2008-12-12 22:20:00,60.125,60.2,60.075,60.2,151200000.0
2008-12-12 22:21:00,60.205,60.26,60.195,60.245,189600000.0
2008-12-12 22:22:00,60.24,60.24,60.17,60.205,212400000.0
2008-12-12 22:23:00,60.2,60.2,60.145,60.185,258400000.0
2008-12-12 22:24:00,60.18,60.185,60.125,60.125,292200000.0
2008-12-12 22:25:00,60.115,60.155,60.06,60.155,396000000.0
2008-12-12 22:26:00,60.15,60.15,60.095,60.125,364200000.0
2008-12-12 22:27:00,60.11,60.175,60.1,60.155,183200000.0
2008-12-12 22:28:00,60.15,60.155,60.14,60.14,93600000.0
2008-12-12 22:29:00,60.145,60.165,60.14,60.15,46800000.0
2008-12-12 22:30:00,60.155,60.16,60.14,60.14,52000000.0
2008-12-12 22:31:00,60.145,60.145,60.115,60.115,41600000.0
2008-12-12 22:32:00,60.12,60.12,60.115,60.115,107200000.0
2008-12-12 22:33:00,60.11,60.115,60.07,60.085,206400000.0
2008-12-12 22:34:00,60.07,60.1,60.07,60.07,234400000.0
2008-12-12 22:35:00,60.07,60.075,60.04,60.07,118000000.0
2008-12-12 22:36:00,60.07,60.07,60.02,60.02,114400000.0
2008-12-12 22:37:00,60.03,60.055,60.02,60.055,99200000.0
2008-12-12 22:38:00,60.06,60.11,60.06,60.1,207000000.0
2008-12-12 22:39:00,60.105,60.115,60.085,60.085,175400000.0
2008-12-12 22:40:00,60.085,60.085,60.075,60.075,60000000.0
2008-12-12 22:41:00,60.075,60.08,60.075,60.075,25200000.0
2008-12-12 22:42:00,60.075,60.105,60.07,60.105,50200000.0
2008-12-12 22:43:00,60.095,60.125,60.095,60.12,132000000.0
2008-12-12 22:44:00,60.12,60.18,60.085,60.11,260200000.0
2008-12-12 22:45:00,60.115,60.125,60.005,60.005,195000000.0
2008-12-12 22:46:00,60.01,60.05,60.005,60.045,178200000.0
2008-12-12 22:47:00,60.04,60.04,59.955,59.99,187400000.0
2008-12-12 22:48:00,59.99,60.035,59.985,60.015,64200000.0
2008-12-12 22:49:00,60.01,60.015,59.995,60.005,21000000.0
2008-12-12 22:50:00,60.005,60.015,59.995,60.015,67400000.0
2008-12-12 22:51:00,60.02,60.035,60.005,60.035,43600000.0
2008-12-12 22:52:00,60.07,60.07,60.045,60.065,14600000.0
2008-12-12 22:53:00,60.07,60.085,60.065,60.085,14200000.0
2008-12-12 22:54:00,60.075,60.095,60.07,60.08,74400000.0
2008-12-12 22:55:00,60.09,60.095,60.085,60.085,45200000.0
2008-12-12 22:56:00,60.065,60.105,60.06,60.105,50800000.0
2008-12-12 22:57:00,60.12,60.15,60.11,60.14,35400000.0
2008-12-12 22:58:00,60.145,60.205,60.145,60.185,106000000.0
2008-12-12 22:59:00,60.19,60.21,60.135,60.135,49400000.0
2008-12-12 23:00:00,60.135,60.265,60.125,60.265,117700000.0
2008-12-12 23:01:00,60.275,60.28,60.23,60.23,52200000.0
2008-12-12 23:02:00,60.23,60.28,60.23,60.28,6000000.0
2008-12-12 23:03:00,60.28,60.345,60.26,60.28,180800000.0
2008-12-12 23:04:00,60.28,60.32,60.27,60.32,85000000.0
2008-12-12 23:05:00,60.32,60.345,60.285,60.345,89000000.0
2008-12-12 23:06:00,60.34,60.37,60.33,60.36,66200000.0
2008-12-12 23:07:00,60.355,60.37,60.35,60.37,36000000.0
2008-12-12 23:08:00,60.37,60.37,60.355,60.355,25800000.0
2008-12-12 23:09:00,60.355,60.385,60.345,60.37,30600000.0
2008-12-12 23:10:00,60.375,60.39,60.375,60.39,38000000.0
2008-12-12 23:11:00,60.41,60.415,60.405,60.405,29200000.0
2008-12-12 23:12:00,60.4,60.41,60.385,60.385,42800000.0
2008-12-12 23:13:00,60.395,60.4,60.39,60.39,13600000.0
2008-12-12 23:14:00,60.39,60.39,60.37,60.385,18600000.0
2008-12-12 23:15:00,60.375,60.38,60.355,60.36,39000000.0
2008-12-12 23:16:00,60.36,60.36,60.32,60.32,35800000.0
2008-12-12 23:17:00,60.32,60.32,60.32,60.32,12400000.0
2008-12-12 23:18:00,60.304,60.304,60.269,60.269,32400000.0
2008-12-12 23:19:00,60.32,60.32,60.3,60.31,13000000.0
2008-12-12 23:20:00,60.305,60.32,60.28,60.28,54200000.0
2008-12-12 23:21:00,60.28,60.29,60.24,60.25,57600000.0
2008-12-12 23:22:00,60.245,60.29,60.22,60.22,84600000.0
2008-12-12 23:23:00,60.22,60.225,60.22,60.225,47200000.0
2008-12-12 23:24:00,60.225,60.24,60.225,60.24,8600000.0
2008-12-12 23:25:00,60.295,60.32,60.25,60.25,57800000.0
2008-12-12 23:26:00,60.25,60.25,60.22,60.22,28800000.0
2008-12-12 23:27:00,60.22,60.25,60.22,60.22,47200000.0
2008-12-12 23:28:00,60.22,60.22,60.22,60.22,28800000.0
2008-12-12 23:29:00,60.22,60.22,60.22,60.22,14400000.0
2008-12-12 23:30:00,60.22,60.22,60.22,60.22,24000000.0
2008-12-12 23:31:00,60.22,60.22,60.22,60.22,33600000.0
2008-12-12 23:32:00,60.22,60.22,60.155,60.19,95000000.0
2008-12-12 23:33:00,60.19,60.21,60.185,60.21,23600000.0
2008-12-12 23:34:00,60.21,60.21,60.205,60.21,59200000.0
2008-12-12 23:35:00,60.21,60.215,60.21,60.21,27200000.0
2008-12-12 23:36:00,60.225,60.25,60.225,60.245,7600000.0
2008-12-12 23:37:00,60.27,60.27,60.27,60.27,1200000.0
2008-12-12 23:38:00,60.19,60.237,60.186,60.237,47400000.0
2008-12-12 23:39:00,60.27,60.285,60.27,60.27,7200000.0
2008-12-12 23:40:00,60.27,60.27,60.26,60.265,10800000.0
2008-12-12 23:41:00,60.265,60.265,60.21,60.215,26400000.0
2008-12-12 23:42:00,60.225,60.26,60.225,60.24,99000000.0
2008-12-12 23:43:00,60.23,60.24,60.225,60.23,28000000.0
2008-12-12 23:44:00,60.23,60.24,60.23,60.24,19200000.0
2008-12-12 23:45:00,60.235,60.245,60.225,60.23,86600000.0
2008-12-12 23:46:00,60.23,60.25,60.23,60.25,41400000.0
2008-12-12 23:47:00,60.26,60.325,60.26,60.265,43000000.0
2008-12-12 23:48:00,60.265,60.285,60.235,60.275,117200000.0
2008-12-12 23:49:00,60.28,60.365,60.28,60.345,67800000.0
2008-12-12 23:50:00,60.34,60.395,60.33,60.385,116000000.0
2008-12-12 23:51:00,60.39,60.39,60.34,60.36,162200000.0
2008-12-12 23:52:00,60.36,60.39,60.34,60.38,126200000.0
2008-12-12 23:53:00,60.375,60.445,60.375,60.445,131000000.0
2008-12-12 23:54:00,60.425,60.445,60.41,60.425,120400000.0
2008-12-12 23:55:00,60.44,60.455,60.44,60.44,41000000.0
2008-12-12 23:56:00,60.445,60.475,60.44,60.475,88600000.0
2008-12-12 23:57:00,60.52,60.525,60.47,60.48,77600000.0
2008-12-12 23:58:00,60.48,60.505,60.48,60.48,46000000.0
2008-12-12 23:59:00,60.49,60.535,60.49,60.535,88400000.0
2008-12-15 00:00:00,60.54,60.555,60.517,60.543,146799999.0
2008-12-15 00:01:00,60.57,60.57,60.5,60.5,44000000.0
2008-12-15 00:02:00,60.495,60.495,60.4,60.41,120000000.0
2008-12-15 00:03:00,60.415,60.42,60.385,60.385,32000000.0
2008-12-15 00:04:00,60.39,60.43,60.38,60.43,40000000.0
2008-12-15 00:05:00,60.42,60.42,60.36,60.39,49200000.0
2008-12-15 00:06:00,60.38,60.38,60.34,60.34,17200000.0
2008-12-15 00:07:00,60.345,60.35,60.305,60.31,60400000.0
2008-12-15 00:08:00,60.31,60.31,60.23,60.23,56200000.0
2008-12-15 00:09:00,60.235,60.245,60.23,60.24,13200000.0
2008-12-15 00:10:00,60.235,60.255,60.21,60.255,14800000.0
2008-12-15 00:11:00,60.245,60.245,60.21,60.23,29000000.0
2008-12-15 00:12:00,60.23,60.235,60.225,60.225,14600000.0
2008-12-15 00:13:00,60.21,60.21,60.21,60.21,34600000.0
2008-12-15 00:14:00,60.21,60.21,60.17,60.17,20800000.0
2008-12-15 00:15:00,60.17,60.17,60.17,60.17,18000000.0
2008-12-15 00:16:00,60.18,60.22,60.18,60.205,19200000.0
2008-12-15 00:17:00,60.185,60.185,60.165,60.17,6000000.0
2008-12-15 00:18:00,60.19,60.19,60.11,60.135,35400000.0
2008-12-15 00:19:00,60.135,60.2,60.115,60.145,47400000.0
2008-12-15 00:20:00,60.18,60.18,60.12,60.155,65000000.0
2008-12-15 00:21:00,60.16,60.195,60.16,60.165,31400000.0
2008-12-15 00:22:00,60.165,60.23,60.165,60.225,18000000.0
2008-12-15 00:23:00,60.22,60.22,60.19,60.21,18000000.0
2008-12-15 00:24:00,60.215,60.265,60.165,60.21,122400000.0
2008-12-15 00:25:00,60.2,60.2,60.17,60.19,50200000.0
2008-12-15 00:26:00,60.19,60.19,60.16,60.19,52200000.0
2008-12-15 00:27:00,60.19,60.2,60.16,60.19,46800000.0
2008-12-15 00:28:00,60.19,60.235,60.19,60.2,24800000.0
2008-12-15 00:29:00,60.2,60.215,60.2,60.2,18800000.0
2008-12-15 00:30:00,60.2,60.2,60.2,60.2,38200000.0
2008-12-15 00:31:00,60.2,60.21,60.14,60.185,71200000.0
2008-12-15 00:32:00,60.19,60.19,60.14,60.14,63800000.0
2008-12-15 00:33:00,60.14,60.145,60.14,60.145,7000000.0
2008-12-15 00:34:00,60.145,60.155,60.145,60.15,8400000.0
2008-12-15 00:35:00,60.16,60.16,60.16,60.16,1200000.0
2008-12-15 00:36:00,60.16,60.175,60.16,60.175,6000000.0
2008-12-15 00:37:00,60.19,60.2,60.19,60.195,6000000.0
2008-12-15 00:38:00,60.175,60.195,60.145,60.145,6000000.0
2008-12-15 00:39:00,60.145,60.145,60.12,60.125,21400000.0
2008-12-15 00:40:00,60.115,60.115,60.115,60.115,6200000.0
2008-12-15 00:41:00,60.11,60.12,60.105,60.12,8400000.0
2008-12-15 00:42:00,60.115,60.13,60.115,60.13,8400000.0
2008-12-15 00:43:00,60.125,60.125,60.12,60.12,7200000.0
2008-12-15 00:44:00,60.11,60.12,60.105,60.115,6000000.0
2008-12-15 00:45:00,60.12,60.135,60.11,60.11,14200000.0
2008-12-15 00:46:00,60.11,60.15,60.11,60.15,8400000.0
2008-12-15 00:47:00,60.15,60.155,60.135,60.135,15600000.0
2008-12-15 00:48:00,60.13,60.16,60.13,60.13,12400000.0
2008-12-15 00:49:00,60.14,60.18,60.14,60.18,21600000.0
2008-12-15 00:50:00,60.16,60.17,60.14,60.165,47000000.0
2008-12-15 00:51:00,60.165,60.19,60.145,60.16,40800000.0
2008-12-15 00:52:00,60.155,60.16,60.15,60.15,34400000.0
2008-12-15 00:53:00,60.145,60.17,60.145,60.165,9000000.0
2008-12-15 00:54:00,60.15,60.15,60.14,60.145,21600000.0
2008-12-15 00:55:00,60.155,60.155,60.12,60.12,37000000.0
2008-12-15 00:56:00,60.125,60.125,60.12,60.12,9000000.0
2008-12-15 00:57:00,60.12,60.16,60.12,60.145,42600000.0
2008-12-15 00:58:00,60.155,60.205,60.14,60.195,118600000.0
2008-12-15 00:59:00,60.195,60.245,60.19,60.21,137000000.0
2008-12-15 01:00:00,60.215,60.275,60.215,60.24,49400000.0
2008-12-15 01:01:00,60.265,60.3,60.225,60.285,103800000.0
2008-12-15 01:02:00,60.29,60.29,60.26,60.28,19200000.0
2008-12-15 01:03:00,60.285,60.345,60.26,60.305,38000000.0
2008-12-15 01:04:00,60.335,60.335,60.28,60.3,95000000.0
2008-12-15 01:05:00,60.3,60.33,60.28,60.325,65800000.0
2008-12-15 01:06:00,60.33,60.33,60.3,60.3,12000000.0
2008-12-15 01:07:00,60.3,60.3,60.28,60.29,80800000.0
2008-12-15 01:08:00,60.3,60.3,60.25,60.28,89200000.0
2008-12-15 01:09:00,60.28,60.305,60.28,60.305,30400000.0
2008-12-15 01:10:00,60.305,60.355,60.305,60.35,70000000.0
2008-12-15 01:11:00,60.355,60.355,60.325,60.33,16000000.0
2008-12-15 01:12:00,60.325,60.34,60.28,60.295,41400000.0
2008-12-15 01:13:00,60.295,60.38,60.295,60.35,103200000.0
2008-12-15 01:14:00,60.355,60.37,60.28,60.35,70800000.0
2008-12-15 01:15:00,60.355,60.365,60.295,60.32,165800000.0
2008-12-15 01:16:00,60.295,60.3,60.265,60.28,100200000.0
2008-12-15 01:17:00,60.29,60.29,60.28,60.28,22800000.0
2008-12-15 01:18:00,60.285,60.285,60.265,60.27,77200000.0
2008-12-15 01:19:00,60.28,60.28,60.18,60.18,160600000.0
2008-12-15 01:20:00,60.18,60.255,60.18,60.235,81400000.0
2008-12-15 01:21:00,60.23,60.305,60.225,60.275,173800000.0
2008-12-15 01:22:00,60.27,60.27,60.21,60.21,85200000.0
2008-12-15 01:23:00,60.225,60.26,60.2,60.26,55200000.0
2008-12-15 01:24:00,60.255,60.255,60.165,60.17,26000000.0
2008-12-15 01:25:00,60.175,60.18,60.07,60.1,96200000.0
2008-12-15 01:26:00,60.09,60.16,60.07,60.135,119200000.0
2008-12-15 01:27:00,60.135,60.155,60.125,60.15,48800000.0
2008-12-15 01:28:00,60.15,60.185,60.095,60.155,110000000.0
2008-12-15 01:29:00,60.125,60.19,60.125,60.18,54200000.0
2008-12-15 01:30:00,60.18,60.185,60.17,60.17,41000000.0
2008-12-15 01:31:00,60.17,60.17,60.13,60.17,49800000.0
2008-12-15 01:32:00,60.17,60.18,60.15,60.17,24600000.0
2008-12-15 01:33:00,60.17,60.2,60.165,60.2,73200000.0
2008-12-15 01:34:00,60.195,60.22,60.195,60.22,69200000.0
2008-12-15 01:35:00,60.22,60.24,60.215,60.23,59400000.0
2008-12-15 01:36:00,60.23,60.23,60.2,60.21,59600000.0
2008-12-15 01:37:00,60.16,60.21,60.16,60.21,21800000.0
2008-12-15 01:38:00,60.21,60.22,60.21,60.22,25600000.0
2008-12-15 01:39:00,60.22,60.265,60.2,60.26,54000000.0
2008-12-15 01:40:00,60.28,60.33,60.275,60.325,62200000.0
2008-12-15 01:41:00,60.31,60.36,60.265,60.36,58700000.0
2008-12-15 01:42:00,60.36,60.36,60.335,60.34,47600000.0
2008-12-15 01:43:00,60.34,60.365,60.335,60.365,30000000.0
2008-12-15 01:44:00,60.365,60.4,60.365,60.395,26000000.0
2008-12-15 01:45:00,60.4,60.42,60.4,60.42,12800000.0
2008-12-15 01:46:00,60.42,60.45,60.415,60.45,44600000.0
2008-12-15 01:47:00,60.45,60.45,60.42,60.42,34800000.0
2008-12-15 01:48:00,60.42,60.42,60.4,60.41,67400000.0
2008-12-15 01:49:00,60.405,60.44,60.355,60.36,52300000.0
2008-12-15 01:50:00,60.345,60.38,60.345,60.38,37000000.0
2008-12-15 01:51:00,60.4,60.44,60.38,60.425,38200000.0
2008-12-15 01:52:00,60.415,60.43,60.415,60.42,49400000.0
2008-12-15 01:53:00,60.42,60.42,60.42,60.42,22400000.0
2008-12-15 01:54:00,60.42,60.42,60.42,60.42,7200000.0
2008-12-15 01:55:00,60.42,60.42,60.42,60.42,8400000.0
2008-12-15 01:56:00,60.42,60.42,60.375,60.42,33600000.0
2008-12-15 01:57:00,60.375,60.39,60.365,60.37,14800000.0
2008-12-15 01:58:00,60.37,60.38,60.355,60.355,15000000.0
2008-12-15 01:59:00,60.36,60.37,60.35,60.37,17800000.0
2008-12-15 02:00:00,60.37,60.38,60.345,60.375,58000000.0
2008-12-15 02:01:00,60.4,60.4,60.36,60.4,21800000.0
2008-12-15 02:02:00,60.4,60.41,60.37,60.39,23000000.0
2008-12-15 02:03:00,60.37,60.385,60.37,60.385,24400000.0
2008-12-15 02:04:00,60.39,60.42,60.375,60.42,38800000.0
2008-12-15 02:05:00,60.425,60.44,60.415,60.415,34400000.0
2008-12-15 02:06:00,60.43,60.445,60.4,60.405,34600000.0
2008-12-15 02:07:00,60.405,60.425,60.4,60.415,41200000.0
2008-12-15 02:08:00,60.41,60.43,60.4,60.42,35800000.0
2008-12-15 02:09:00,60.42,60.42,60.385,60.395,22400000.0
2008-12-15 02:10:00,60.4,60.41,60.345,60.37,54400000.0
2008-12-15 02:11:00,60.375,60.39,60.365,60.38,70400000.0
2008-12-15 02:12:00,60.38,60.43,60.355,60.425,54600000.0
2008-12-15 02:13:00,60.435,60.48,60.435,60.47,54400000.0
2008-12-15 02:14:00,60.475,60.505,60.445,60.505,39000000.0
2008-12-15 02:15:00,60.5,60.53,60.485,60.505,44600000.0
2008-12-15 02:16:00,60.51,60.545,60.495,60.545,62600000.0
2008-12-15 02:17:00,60.535,60.585,60.535,60.575,72000000.0
2008-12-15 02:18:00,60.57,60.615,60.565,60.61,118200000.0
2008-12-15 02:19:00,60.605,60.695,60.6,60.65,124400000.0
2008-12-15 02:20:00,60.66,60.685,60.645,60.68,82600000.0
2008-12-15 02:21:00,60.685,60.69,60.65,60.655,69800000.0
2008-12-15 02:22:00,60.655,60.68,60.63,60.67,61400000.0
2008-12-15 02:23:00,60.66,60.675,60.645,60.655,72600001.0
2008-12-15 02:24:00,60.66,60.74,60.66,60.735,51800000.0
2008-12-15 02:25:00,60.73,60.76,60.725,60.745,97200000.0
2008-12-15 02:26:00,60.745,60.76,60.72,60.745,85600000.0
2008-12-15 02:27:00,60.745,60.825,60.745,60.81,36800000.0
2008-12-15 02:28:00,60.82,60.865,60.8,60.825,51000000.0
2008-12-15 02:29:00,60.83,60.91,60.82,60.89,75400000.0
2008-12-15 02:30:00,60.895,60.895,60.855,60.86,91400000.0
2008-12-15 02:31:00,60.885,60.995,60.885,60.995,107200000.0
2008-12-15 02:32:00,60.995,60.995,60.92,60.965,105200000.0
2008-12-15 02:33:00,60.965,61.04,60.965,61.04,44400000.0
2008-12-15 02:34:00,61.04,61.04,60.915,60.975,123600000.0
2008-12-15 02:35:00,60.98,61.055,60.98,61.055,72600000.0
2008-12-15 02:36:00,61.05,61.09,61.045,61.045,186000000.0
2008-12-15 02:37:00,61.04,61.09,61.04,61.07,120800000.0
2008-12-15 02:38:00,61.07,61.07,61.02,61.025,58800000.0
2008-12-15 02:39:00,61.02,61.035,61.0,61.02,74000000.0
2008-12-15 02:40:00,61.01,61.03,60.98,60.99,41800000.0
2008-12-15 02:41:00,61.0,61.0,60.915,60.935,110800000.0
2008-12-15 02:42:00,60.92,60.94,60.91,60.925,40800000.0
2008-12-15 02:43:00,60.925,60.96,60.915,60.955,116400000.0
2008-12-15 02:44:00,60.94,60.94,60.89,60.905,37800000.0
2008-12-15 02:45:00,60.91,60.945,60.9,60.915,88800000.0
2008-12-15 02:46:00,60.915,60.925,60.84,60.86,141600000.0
2008-12-15 02:47:00,60.855,60.87,60.805,60.805,143600000.0
2008-12-15 02:48:00,60.805,60.805,60.73,60.735,116000000.0
2008-12-15 02:49:00,60.735,60.76,60.72,60.755,85800000.0
2008-12-15 02:50:00,60.755,60.79,60.745,60.745,68200000.0
2008-12-15 02:51:00,60.745,60.75,60.715,60.75,60800000.0
2008-12-15 02:52:00,60.745,60.77,60.705,60.72,51800000.0
2008-12-15 02:53:00,60.725,60.75,60.7,60.71,47600000.0
2008-12-15 02:54:00,60.71,60.745,60.67,60.71,75400000.0
2008-12-15 02:55:00,60.71,60.72,60.605,60.615,162000000.0
2008-12-15 02:56:00,60.62,60.62,60.57,60.6,53600000.0
2008-12-15 02:57:00,60.605,60.625,60.605,60.605,18000000.0
2008-12-15 02:58:00,60.6,60.61,60.555,60.585,45600000.0
2008-12-15 02:59:00,60.59,60.6,60.57,60.6,16800000.0
2008-12-15 03:00:00,60.595,60.605,60.52,60.52,50400000.0
2008-12-15 03:01:00,60.52,60.535,60.485,60.535,69800000.0
2008-12-15 03:02:00,60.53,60.6,60.53,60.6,41000000.0
2008-12-15 03:03:00,60.61,60.615,60.6,60.61,20000000.0
2008-12-15 03:04:00,60.61,60.71,60.61,60.69,56600000.0
2008-12-15 03:05:00,60.7,60.74,60.695,60.73,41400000.0
2008-12-15 03:06:00,60.725,60.74,60.72,60.725,25200000.0
2008-12-15 03:07:00,60.73,60.735,60.705,60.715,45200000.0
2008-12-15 03:08:00,60.72,60.735,60.72,60.735,9600000.0
2008-12-15 03:09:00,60.74,60.82,60.74,60.82,32400000.0
2008-12-15 03:10:00,60.81,60.81,60.75,60.805,57800000.0
2008-12-15 03:11:00,60.805,60.82,60.765,60.805,49400000.0
2008-12-15 03:12:00,60.81,60.815,60.765,60.79,54800000.0
2008-12-15 03:13:00,60.785,60.795,60.76,60.785,22400000.0
2008-12-15 03:14:00,60.79,60.875,60.79,60.875,26600000.0
2008-12-15 03:15:00,60.875,60.89,60.86,60.875,38200000.0
2008-12-15 03:16:00,60.865,60.9,60.865,60.885,39000000.0
2008-12-15 03:17:00,60.885,60.915,60.88,60.89,28000000.0
2008-12-15 03:18:00,60.88,60.92,60.86,60.87,47000000.0
2008-12-15 03:19:00,60.875,60.88,60.86,60.87,71000000.0
2008-12-15 03:20:00,60.865,60.865,60.825,60.855,66000000.0
2008-12-15 03:21:00,60.855,60.87,60.83,60.84,43400000.0
2008-12-15 03:22:00,60.835,60.85,60.83,60.835,30200000.0
2008-12-15 03:23:00,60.835,60.845,60.795,60.795,69000000.0
2008-12-15 03:24:00,60.795,60.8,60.77,60.79,91800000.0
2008-12-15 03:25:00,60.8,60.8,60.775,60.785,43400000.0
2008-12-15 03:26:00,60.785,60.785,60.71,60.725,70600000.0
2008-12-15 03:27:00,60.72,60.735,60.715,60.725,90400000.0
2008-12-15 03:28:00,60.725,60.77,60.705,60.715,79000000.0
2008-12-15 03:29:00,60.705,60.71,60.645,60.67,70200000.0
2008-12-15 03:30:00,60.665,60.68,60.655,60.67,34800000.0
2008-12-15 03:31:00,60.675,60.675,60.655,60.66,16800000.0
2008-12-15 03:32:00,60.665,60.665,60.64,60.655,41400000.0
2008-12-15 03:33:00,60.635,60.635,60.595,60.625,70400000.0
2008-12-15 03:34:00,60.63,60.655,60.62,60.63,66000000.0
2008-12-15 03:35:00,60.635,60.675,60.635,60.66,79000000.0
2008-12-15 03:36:00,60.66,60.67,60.65,60.67,40400000.0
2008-12-15 03:37:00,60.67,60.695,60.665,60.665,22800000.0
2008-12-15 03:38:00,60.67,60.68,60.655,60.66,129600000.0
2008-12-15 03:39:00,60.655,60.68,60.62,60.64,121200000.0
2008-12-15 03:40:00,60.63,60.65,60.585,60.605,79600000.0
2008-12-15 03:41:00,60.605,60.655,60.605,60.615,40600000.0
2008-12-15 03:42:00,60.615,60.615,60.59,60.605,26400000.0
2008-12-15 03:43:00,60.61,60.66,60.61,60.64,32600000.0
2008-12-15 03:44:00,60.63,60.635,60.61,60.61,20600000.0
2008-12-15 03:45:00,60.61,60.625,60.61,60.62,24000000.0
2008-12-15 03:46:00,60.62,60.63,60.605,60.62,46800000.0
2008-12-15 03:47:00,60.62,60.635,60.615,60.62,34800000.0
2008-12-15 03:48:00,60.625,60.625,60.595,60.61,46800000.0
2008-12-15 03:49:00,60.61,60.62,60.585,60.6,74200000.0
2008-12-15 03:50:00,60.6,60.63,60.595,60.625,41600000.0
2008-12-15 03:51:00,60.625,60.625,60.59,60.61,98000000.0
2008-12-15 03:52:00,60.615,60.67,60.615,60.655,41800000.0
2008-12-15 03:53:00,60.665,60.68,60.655,60.665,30800000.0
2008-12-15 03:54:00,60.67,60.685,60.67,60.685,32600000.0
2008-12-15 03:55:00,60.685,60.72,60.675,60.7,73200000.0
2008-12-15 03:56:00,60.7,60.705,60.685,60.69,32600000.0
2008-12-15 03:57:00,60.685,60.7,60.685,60.7,15200000.0
2008-12-15 03:58:00,60.705,60.71,60.7,60.705,14400000.0
2008-12-15 03:59:00,60.715,60.715,60.705,60.71,26000000.0
2008-12-15 04:00:00,60.705,60.71,60.705,60.705,10800000.0
2008-12-15 04:01:00,60.71,60.71,60.68,60.7,14600000.0
2008-12-15 04:02:00,60.675,60.68,60.64,60.64,27200000.0
2008-12-15 04:03:00,60.64,60.67,60.63,60.67,60200000.0
2008-12-15 04:04:00,60.665,60.69,60.655,60.69,55800000.0
2008-12-15 04:05:00,60.685,60.695,60.67,60.69,55600000.0
2008-12-15 04:06:00,60.685,60.69,60.675,60.68,20800000.0
2008-12-15 04:07:00,60.67,60.715,60.67,60.715,59200000.0
2008-12-15 04:08:00,60.715,60.785,60.715,60.77,72600000.0
2008-12-15 04:09:00,60.765,60.77,60.72,60.73,128400000.0
2008-12-15 04:10:00,60.73,60.735,60.725,60.725,13200000.0
2008-12-15 04:11:00,60.725,60.725,60.7,60.7,42600000.0
2008-12-15 04:12:00,60.695,60.695,60.675,60.675,14400000.0
2008-12-15 04:13:00,60.68,60.69,60.67,60.67,46800000.0
2008-12-15 04:14:00,60.665,60.675,60.65,60.655,44600000.0
2008-12-15 04:15:00,60.655,60.655,60.645,60.65,44000000.0
2008-12-15 04:16:00,60.65,60.66,60.645,60.65,14400000.0
2008-12-15 04:17:00,60.65,60.655,60.65,60.655,6800000.0
2008-12-15 04:18:00,60.66,60.66,60.64,60.645,12400000.0
2008-12-15 04:19:00,60.645,60.665,60.645,60.66,8800000.0
2008-12-15 04:20:00,60.66,60.665,60.615,60.645,43600000.0
2008-12-15 04:21:00,60.64,60.645,60.64,60.64,8400000.0
2008-12-15 04:22:00,60.635,60.635,60.62,60.625,9400000.0
2008-12-15 04:23:00,60.63,60.63,60.63,60.63,1200000.0
2008-12-15 04:24:00,60.625,60.635,60.61,60.62,30400000.0
2008-12-15 04:25:00,60.605,60.615,60.605,60.605,16400000.0
2008-12-15 04:26:00,60.605,60.63,60.605,60.615,32400000.0
2008-12-15 04:27:00,60.61,60.62,60.605,60.62,25800000.0
2008-12-15 04:28:00,60.615,60.635,60.615,60.615,17200000.0
2008-12-15 04:29:00,60.615,60.63,60.615,60.625,14800000.0
2008-12-15 04:30:00,60.625,60.625,60.62,60.62,13000000.0
2008-12-15 04:31:00,60.62,60.62,60.62,60.62,3600000.0
2008-12-15 04:32:00,60.625,60.625,60.61,60.61,5600000.0
2008-12-15 04:33:00,60.61,60.61,60.605,60.61,23200000.0
2008-12-15 04:34:00,60.61,60.61,60.605,60.61,4400000.0
2008-12-15 04:35:00,60.615,60.615,60.61,60.61,2400000.0
2008-12-15 04:36:00,60.61,60.625,60.61,60.62,20400000.0
2008-12-15 04:37:00,60.625,60.635,60.62,60.635,21800000.0
2008-12-15 04:38:00,60.635,60.64,60.635,60.64,13200000.0
2008-12-15 04:39:00,60.64,60.67,60.64,60.66,20000000.0
2008-12-15 04:40:00,60.665,60.665,60.66,60.66,12000000.0
2008-12-15 04:41:00,60.66,60.67,60.655,60.655,12000000.0
2008-12-15 04:42:00,60.65,60.655,60.65,60.655,8000000.0
2008-12-15 04:43:00,60.65,60.665,60.65,60.655,13200000.0
2008-12-15 04:44:00,60.66,60.66,60.66,60.66,8400000.0
2008-12-15 04:45:00,60.665,60.675,60.65,60.66,22400000.0
2008-12-15 04:46:00,60.65,60.655,60.645,60.65,12000000.0
2008-12-15 04:47:00,60.65,60.675,60.65,60.675,6000000.0
2008-12-15 04:48:00,60.67,60.675,60.67,60.675,3600000.0
2008-12-15 04:49:00,60.68,60.68,60.675,60.68,8400000.0
2008-12-15 04:50:00,60.685,60.69,60.67,60.67,19200000.0
2008-12-15 04:51:00,60.665,60.675,60.65,60.665,28200000.0
2008-12-15 04:52:00,60.655,60.665,60.65,60.655,13200000.0
2008-12-15 04:53:00,60.66,60.66,60.65,60.66,8400000.0
2008-12-15 04:54:00,60.66,60.665,60.66,60.665,15600000.0
2008-12-15 04:55:00,60.67,60.68,60.67,60.67,9600000.0
2008-12-15 04:56:00,60.665,60.675,60.665,60.675,9600000.0
2008-12-15 04:57:00,60.675,60.695,60.675,60.685,9600000.0
2008-12-15 04:58:00,60.685,60.685,60.675,60.675,10800000.0
2008-12-15 04:59:00,60.68,60.68,60.675,60.68,6000000.0
2008-12-15 05:00:00,60.67,60.685,60.66,60.685,14000000.0
2008-12-15 05:01:00,60.67,60.685,60.66,60.68,24600000.0
2008-12-15 05:02:00,60.68,60.69,60.68,60.69,5400000.0
2008-12-15 05:03:00,60.69,60.705,60.69,60.7,16800000.0
2008-12-15 05:04:00,60.71,60.765,60.71,60.715,78800000.0
2008-12-15 05:05:00,60.735,60.74,60.715,60.74,33600000.0
2008-12-15 05:06:00,60.74,60.76,60.705,60.76,27600000.0
2008-12-15 05:07:00,60.755,60.755,60.73,60.735,14400000.0
2008-12-15 05:08:00,60.735,60.76,60.725,60.745,21600000.0
2008-12-15 05:09:00,60.74,60.815,60.74,60.815,36000000.0
2008-12-15 05:10:00,60.81,60.82,60.735,60.735,84200000.0
2008-12-15 05:11:00,60.74,60.745,60.71,60.72,30600000.0
2008-12-15 05:12:00,60.715,60.74,60.705,60.725,44600000.0
2008-12-15 05:13:00,60.72,60.72,60.705,60.705,26000000.0
2008-12-15 05:14:00,60.72,60.74,60.72,60.73,22800000.0
2008-12-15 05:15:00,60.73,60.735,60.725,60.725,14400000.0
2008-12-15 05:16:00,60.725,60.725,60.715,60.725,13200000.0
2008-12-15 05:17:00,60.725,60.725,60.72,60.725,16800000.0
2008-12-15 05:18:00,60.725,60.725,60.695,60.7,27600000.0
2008-12-15 05:19:00,60.7,60.7,60.69,60.695,4800000.0
2008-12-15 05:20:00,60.695,60.695,60.68,60.685,27400000.0
2008-12-15 05:21:00,60.7,60.705,60.7,60.7,4800000.0
2008-12-15 05:22:00,60.7,60.71,60.7,60.705,18000000.0
2008-12-15 05:23:00,60.71,60.715,60.705,60.71,6000000.0
2008-12-15 05:24:00,60.705,60.705,60.7,60.705,3600000.0
2008-12-15 05:25:00,60.715,60.725,60.705,60.725,18000000.0
2008-12-15 05:26:00,60.705,60.71,60.705,60.71,7200000.0
2008-12-15 05:27:00,60.705,60.73,60.705,60.73,21400000.0
2008-12-15 05:28:00,60.73,60.755,60.72,60.755,45000000.0
2008-12-15 05:29:00,60.755,60.77,60.71,60.71,30800000.0
2008-12-15 05:30:00,60.71,60.715,60.7,60.7,42400000.0
2008-12-15 05:31:00,60.7,60.71,60.695,60.71,10400000.0
2008-12-15 05:32:00,60.71,60.71,60.7,60.705,14800000.0
2008-12-15 05:33:00,60.71,60.71,60.7,60.705,5600000.0
2008-12-15 05:34:00,60.71,60.715,60.7,60.715,24000000.0
2008-12-15 05:35:00,60.705,60.715,60.69,60.705,24000000.0
2008-12-15 05:36:00,60.715,60.745,60.71,60.73,75600000.0
2008-12-15 05:37:00,60.725,60.73,60.71,60.71,33000000.0
2008-12-15 05:38:00,60.715,60.74,60.715,60.74,16800000.0
2008-12-15 05:39:00,60.745,60.745,60.74,60.74,21600000.0
2008-12-15 05:40:00,60.74,60.745,60.735,60.74,10000000.0
2008-12-15 05:41:00,60.74,60.76,60.74,60.76,30800000.0
2008-12-15 05:42:00,60.765,60.77,60.76,60.76,11600000.0
2008-12-15 05:43:00,60.765,60.79,60.765,60.79,16600000.0
2008-12-15 05:44:00,60.785,60.79,60.775,60.79,10400000.0
2008-12-15 05:45:00,60.795,60.795,60.785,60.795,8400000.0
2008-12-15 05:46:00,60.795,60.83,60.795,60.83,23000000.0
2008-12-15 05:47:00,60.835,60.855,60.825,60.83,36600000.0
2008-12-15 05:48:00,60.835,60.845,60.83,60.83,21600000.0
2008-12-15 05:49:00,60.83,60.85,60.83,60.845,12800000.0
2008-12-15 05:50:00,60.84,60.84,60.84,60.84,7200000.0
2008-12-15 05:51:00,60.845,60.85,60.845,60.85,2400000.0
2008-12-15 05:52:00,60.855,60.855,60.83,60.84,25200000.0
2008-12-15 05:53:00,60.84,60.865,60.835,60.85,53200000.0
2008-12-15 05:54:00,60.855,60.88,60.855,60.865,54800000.0
2008-12-15 05:55:00,60.865,60.875,60.85,60.855,18000000.0
2008-12-15 05:56:00,60.86,60.875,60.86,60.87,18600000.0
2008-12-15 05:57:00,60.87,60.885,60.865,60.87,35800000.0
2008-12-15 05:58:00,60.87,60.875,60.87,60.875,7800000.0
2008-12-15 05:59:00,60.87,60.9,60.87,60.885,84600000.0
2008-12-15 06:00:00,60.885,60.91,60.88,60.89,114800000.0
2008-12-15 06:01:00,60.89,60.895,60.86,60.86,86600000.0
2008-12-15 06:02:00,60.86,60.88,60.855,60.855,30000000.0
2008-12-15 06:03:00,60.855,60.87,60.85,60.865,29800000.0
2008-12-15 06:04:00,60.865,60.865,60.83,60.84,86400000.0
2008-12-15 06:05:00,60.835,60.84,60.825,60.835,59000000.0
2008-12-15 06:06:00,60.835,60.845,60.83,60.845,17800000.0
2008-12-15 06:07:00,60.84,60.85,60.82,60.82,35000000.0
2008-12-15 06:08:00,60.805,60.82,60.8,60.82,22600000.0
2008-12-15 06:09:00,60.825,60.85,60.825,60.85,12200000.0
2008-12-15 06:10:00,60.85,60.86,60.845,60.855,10200000.0
2008-12-15 06:11:00,60.855,60.875,60.855,60.86,41600000.0
2008-12-15 06:12:00,60.86,60.86,60.85,60.855,10000000.0
2008-12-15 06:13:00,60.855,60.865,60.85,60.86,18800000.0
2008-12-15 06:14:00,60.86,60.86,60.85,60.855,14400000.0
2008-12-15 06:15:00,60.855,60.885,60.855,60.86,40200000.0
2008-12-15 06:16:00,60.85,60.86,60.84,60.85,32400000.0
2008-12-15 06:17:00,60.85,60.85,60.815,60.815,55800000.0
2008-12-15 06:18:00,60.82,60.82,60.785,60.81,100400000.0
2008-12-15 06:19:00,60.8,60.835,60.8,60.82,50400000.0
2008-12-15 06:20:00,60.835,60.85,60.815,60.845,32600000.0
2008-12-15 06:21:00,60.85,60.865,60.845,60.86,30800000.0
2008-12-15 06:22:00,60.86,60.87,60.845,60.865,52800000.0
2008-12-15 06:23:00,60.85,60.87,60.835,60.855,52400000.0
2008-12-15 06:24:00,60.85,60.85,60.835,60.84,11600000.0
2008-12-15 06:25:00,60.84,60.875,60.84,60.865,16400000.0
2008-12-15 06:26:00,60.855,60.86,60.825,60.825,24400000.0
2008-12-15 06:27:00,60.82,60.86,60.81,60.81,22800000.0
2008-12-15 06:28:00,60.815,60.84,60.815,60.84,66000000.0
2008-12-15 06:29:00,60.845,60.85,60.825,60.85,24000000.0
2008-12-15 06:30:00,60.835,60.87,60.82,60.865,30800000.0
2008-12-15 06:31:00,60.865,60.885,60.865,60.885,8400000.0
2008-12-15 06:32:00,60.885,60.885,60.865,60.865,34400000.0
2008-12-15 06:33:00,60.87,60.875,60.865,60.87,20000000.0
2008-12-15 06:34:00,60.87,60.87,60.865,60.87,10400000.0
2008-12-15 06:35:00,60.87,60.88,60.865,60.88,37000000.0
2008-12-15 06:36:00,60.885,60.89,60.875,60.88,34800000.0
2008-12-15 06:37:00,60.875,60.925,60.875,60.89,43000000.0
2008-12-15 06:38:00,60.895,60.905,60.875,60.905,60200000.0
2008-12-15 06:39:00,60.895,60.905,60.87,60.87,45800000.0
2008-12-15 06:40:00,60.87,60.88,60.86,60.88,20400000.0
2008-12-15 06:41:00,60.885,60.885,60.865,60.87,15400000.0
2008-12-15 06:42:00,60.865,60.865,60.855,60.855,14000000.0
2008-12-15 06:43:00,60.86,60.885,60.86,60.88,24800000.0
2008-12-15 06:44:00,60.87,60.895,60.87,60.875,46400000.0
2008-12-15 06:45:00,60.885,60.935,60.865,60.91,42400000.0
2008-12-15 06:46:00,60.91,60.925,60.91,60.92,34400000.0
2008-12-15 06:47:00,60.925,60.935,60.9,60.92,23600000.0
2008-12-15 06:48:00,60.905,60.92,60.9,60.92,35400000.0
2008-12-15 06:49:00,60.92,60.93,60.9,60.905,50000000.0
2008-12-15 06:50:00,60.94,60.955,60.9,60.945,32000000.0
2008-12-15 06:51:00,60.955,60.97,60.955,60.955,13200000.0
2008-12-15 06:52:00,60.955,60.97,60.955,60.97,15600000.0
2008-12-15 06:53:00,60.97,60.97,60.96,60.965,20400000.0
2008-12-15 06:54:00,60.965,60.97,60.95,60.95,16800000.0
2008-12-15 06:55:00,60.945,60.955,60.94,60.955,19200000.0
2008-12-15 06:56:00,60.95,60.95,60.93,60.93,9600000.0
2008-12-15 06:57:00,60.92,60.92,60.875,60.875,48600000.0
2008-12-15 06:58:00,60.88,60.88,60.87,60.88,17600000.0
2008-12-15 06:59:00,60.875,60.895,60.87,60.885,34400000.0
2008-12-15 07:00:00,60.88,60.88,60.875,60.875,4800000.0
2008-12-15 07:01:00,60.88,60.88,60.865,60.875,20600000.0
2008-12-15 07:02:00,60.87,60.89,60.86,60.865,47200000.0
2008-12-15 07:03:00,60.87,60.88,60.855,60.855,26000000.0
2008-12-15 07:04:00,60.865,60.875,60.855,60.875,24800000.0
2008-12-15 07:05:00,60.88,60.88,60.875,60.88,3600000.0
2008-12-15 07:06:00,60.875,60.875,60.87,60.87,7200000.0
2008-12-15 07:07:00,60.87,60.875,60.87,60.87,6000000.0
2008-12-15 07:08:00,60.87,60.875,60.87,60.87,7200000.0
2008-12-15 07:09:00,60.87,60.875,60.855,60.865,26400000.0
2008-12-15 07:10:00,60.87,60.87,60.84,60.85,38000000.0
2008-12-15 07:11:00,60.845,60.86,60.845,60.86,28800000.0
2008-12-15 07:12:00,60.855,60.865,60.85,60.86,12000000.0
2008-12-15 07:13:00,60.86,60.86,60.85,60.86,15600000.0
2008-12-15 07:14:00,60.855,60.86,60.795,60.805,28600000.0
2008-12-15 07:15:00,60.8,60.81,60.785,60.79,27600000.0
2008-12-15 07:16:00,60.8,60.8,60.785,60.785,21600000.0
2008-12-15 07:17:00,60.79,60.79,60.765,60.765,20600000.0
2008-12-15 07:18:00,60.765,60.765,60.725,60.73,32200000.0
2008-12-15 07:19:00,60.725,60.74,60.72,60.73,20400000.0
2008-12-15 07:20:00,60.73,60.73,60.7,60.7,43200000.0
2008-12-15 07:21:00,60.705,60.73,60.68,60.695,68600000.0
2008-12-15 07:22:00,60.715,60.715,60.685,60.685,14800000.0
2008-12-15 07:23:00,60.69,60.7,60.665,60.675,53400000.0
2008-12-15 07:24:00,60.685,60.69,60.66,60.67,63200000.0
2008-12-15 07:25:00,60.675,60.7,60.675,60.685,54800000.0
2008-12-15 07:26:00,60.695,60.74,60.695,60.725,86400000.0
2008-12-15 07:27:00,60.735,60.75,60.71,60.74,49600000.0
2008-12-15 07:28:00,60.735,60.745,60.725,60.725,37800000.0
2008-12-15 07:29:00,60.725,60.74,60.675,60.675,113400000.0
2008-12-15 07:30:00,60.675,60.675,60.655,60.655,70000000.0
2008-12-15 07:31:00,60.655,60.665,60.61,60.615,204200000.0
2008-12-15 07:32:00,60.62,60.64,60.58,60.61,229200000.0
2008-12-15 07:33:00,60.61,60.635,60.61,60.63,117200000.0
2008-12-15 07:34:00,60.63,60.645,60.63,60.645,45000000.0
2008-12-15 07:35:00,60.64,60.66,60.625,60.625,204400000.0
2008-12-15 07:36:00,60.625,60.655,60.615,60.655,99000000.0
2008-12-15 07:37:00,60.65,60.67,60.63,60.645,88800000.0
2008-12-15 07:38:00,60.635,60.64,60.57,60.595,107000000.0
2008-12-15 07:39:00,60.585,60.585,60.56,60.585,47400000.0
2008-12-15 07:40:00,60.58,60.585,60.575,60.58,26400000.0
2008-12-15 07:41:00,60.585,60.59,60.545,60.56,42800000.0
2008-12-15 07:42:00,60.565,60.565,60.54,60.54,118800000.0
2008-12-15 07:43:00,60.54,60.54,60.515,60.515,49000000.0
2008-12-15 07:44:00,60.52,60.57,60.52,60.555,71000000.0
2008-12-15 07:45:00,60.56,60.59,60.56,60.58,42000000.0
2008-12-15 07:46:00,60.575,60.65,60.55,60.6,145200000.0
2008-12-15 07:47:00,60.6,60.63,60.59,60.63,49400000.0
2008-12-15 07:48:00,60.63,60.63,60.6,60.62,65800000.0
2008-12-15 07:49:00,60.615,60.62,60.61,60.61,14400000.0
2008-12-15 07:50:00,60.615,60.62,60.59,60.59,42200000.0
2008-12-15 07:51:00,60.595,60.6,60.585,60.6,20400000.0
2008-12-15 07:52:00,60.6,60.61,60.595,60.605,36000000.0
2008-12-15 07:53:00,60.595,60.62,60.595,60.62,15600000.0
2008-12-15 07:54:00,60.62,60.635,60.615,60.615,21600000.0
2008-12-15 07:55:00,60.615,60.645,60.615,60.645,32400000.0
2008-12-15 07:56:00,60.65,60.655,60.63,60.64,21600000.0
2008-12-15 07:57:00,60.635,60.645,60.635,60.645,13200000.0
2008-12-15 07:58:00,60.65,60.66,60.645,60.655,19200000.0
2008-12-15 07:59:00,60.65,60.735,60.65,60.735,90800000.0
2008-12-15 08:00:00,60.735,60.735,60.665,60.7,132600000.0
2008-12-15 08:01:00,60.705,60.715,60.69,60.715,31200000.0
2008-12-15 08:02:00,60.715,60.72,60.705,60.72,22800000.0
2008-12-15 08:03:00,60.715,60.72,60.695,60.695,38600000.0
2008-12-15 08:04:00,60.695,60.705,60.68,60.69,72000000.0
2008-12-15 08:05:00,60.695,60.7,60.68,60.68,26400000.0
2008-12-15 08:06:00,60.68,60.695,60.68,60.69,22000000.0
2008-12-15 08:07:00,60.685,60.695,60.685,60.695,9600000.0
2008-12-15 08:08:00,60.695,60.695,60.69,60.695,37800000.0
2008-12-15 08:09:00,60.695,60.73,60.695,60.725,32800000.0
2008-12-15 08:10:00,60.73,60.745,60.685,60.685,56400000.0
2008-12-15 08:11:00,60.685,60.71,60.68,60.705,46000000.0
2008-12-15 08:12:00,60.705,60.71,60.69,60.7,34800000.0
2008-12-15 08:13:00,60.695,60.715,60.695,60.7,40400000.0
2008-12-15 08:14:00,60.7,60.71,60.685,60.685,46000000.0
2008-12-15 08:15:00,60.685,60.685,60.635,60.655,74400000.0
2008-12-15 08:16:00,60.655,60.655,60.63,60.64,38400000.0
2008-12-15 08:17:00,60.635,60.64,60.635,60.635,6000000.0
2008-12-15 08:18:00,60.625,60.66,60.625,60.66,25200000.0
2008-12-15 08:19:00,60.66,60.66,60.605,60.605,34400000.0
2008-12-15 08:20:00,60.61,60.665,60.605,60.665,58800000.0
2008-12-15 08:21:00,60.665,60.665,60.605,60.615,161200000.0
2008-12-15 08:22:00,60.615,60.66,60.615,60.655,34800000.0
2008-12-15 08:23:00,60.65,60.66,60.64,60.655,59200000.0
2008-12-15 08:24:00,60.655,60.665,60.65,60.655,15600000.0
2008-12-15 08:25:00,60.655,60.66,60.645,60.65,27600000.0
2008-12-15 08:26:00,60.655,60.665,60.65,60.655,13200000.0
2008-12-15 08:27:00,60.66,60.685,60.66,60.67,52400000.0
2008-12-15 08:28:00,60.665,60.695,60.66,60.67,43400000.0
2008-12-15 08:29:00,60.675,60.675,60.635,60.645,61200000.0
2008-12-15 08:30:00,60.645,60.68,60.635,60.68,73200000.0
2008-12-15 08:31:00,60.68,60.705,60.665,60.685,79400000.0
2008-12-15 08:32:00,60.68,60.705,60.665,60.69,77400000.0
2008-12-15 08:33:00,60.685,60.7,60.67,60.67,37000000.0
2008-12-15 08:34:00,60.665,60.685,60.665,60.665,30600000.0
2008-12-15 08:35:00,60.67,60.715,60.67,60.71,80400000.0
2008-12-15 08:36:00,60.71,60.73,60.705,60.73,22800000.0
2008-12-15 08:37:00,60.73,60.755,60.73,60.745,32400000.0
2008-12-15 08:38:00,60.745,60.755,60.735,60.735,16800000.0
2008-12-15 08:39:00,60.725,60.73,60.71,60.72,18000000.0
2008-12-15 08:40:00,60.72,60.735,60.72,60.725,21000000.0
2008-12-15 08:41:00,60.72,60.725,60.715,60.715,14800000.0
2008-12-15 08:42:00,60.715,60.725,60.715,60.72,6000000.0
2008-12-15 08:43:00,60.725,60.725,60.72,60.72,4800000.0
2008-12-15 08:44:00,60.72,60.725,60.7,60.715,47000000.0
2008-12-15 08:45:00,60.715,60.725,60.69,60.69,53600000.0
2008-12-15 08:46:00,60.68,60.68,60.675,60.675,8400000.0
2008-12-15 08:47:00,60.675,60.675,60.65,60.65,27600000.0
2008-12-15 08:48:00,60.655,60.665,60.585,60.59,73400000.0
2008-12-15 08:49:00,60.595,60.625,60.595,60.625,53000000.0
2008-12-15 08:50:00,60.615,60.66,60.565,60.595,119800000.0
2008-12-15 08:51:00,60.595,60.6,60.585,60.595,18800000.0
2008-12-15 08:52:00,60.595,60.615,60.595,60.615,27200000.0
2008-12-15 08:53:00,60.62,60.655,60.62,60.645,75400000.0
2008-12-15 08:54:00,60.64,60.675,60.64,60.645,178600000.0
2008-12-15 08:55:00,60.655,60.66,60.63,60.64,138600000.0
2008-12-15 08:56:00,60.64,60.66,60.63,60.65,80400000.0
2008-12-15 08:57:00,60.645,60.655,60.62,60.625,64000000.0
2008-12-15 08:58:00,60.625,60.635,60.62,60.63,26000000.0
2008-12-15 08:59:00,60.645,60.645,60.615,60.63,45800000.0
2008-12-15 09:00:00,60.635,60.655,60.635,60.64,42400000.0
2008-12-15 09:01:00,60.635,60.64,60.625,60.64,31200000.0
2008-12-15 09:02:00,60.64,60.68,60.635,60.665,97000000.0
2008-12-15 09:03:00,60.67,60.695,60.665,60.675,112200000.0
2008-12-15 09:04:00,60.67,60.725,60.665,60.72,86000000.0
2008-12-15 09:05:00,60.725,60.73,60.7,60.7,95000000.0
2008-12-15 09:06:00,60.7,60.715,60.675,60.71,100000000.0
2008-12-15 09:07:00,60.71,60.71,60.68,60.69,40000000.0
2008-12-15 09:08:00,60.7,60.76,60.7,60.725,66800000.0
2008-12-15 09:09:00,60.73,60.735,60.72,60.725,41800000.0
2008-12-15 09:10:00,60.73,60.75,60.72,60.75,55000000.0
2008-12-15 09:11:00,60.74,60.74,60.72,60.725,23000000.0
2008-12-15 09:12:00,60.725,60.73,60.72,60.73,7800000.0
2008-12-15 09:13:00,60.725,60.725,60.63,60.63,43500000.0
2008-12-15 09:14:00,60.63,60.645,60.59,60.61,55400000.0
2008-12-15 09:15:00,60.61,60.62,60.59,60.61,27200000.0
2008-12-15 09:16:00,60.605,60.615,60.6,60.615,25200000.0
2008-12-15 09:17:00,60.62,60.655,60.62,60.645,101200000.0
2008-12-15 09:18:00,60.635,60.665,60.635,60.645,39800000.0
2008-12-15 09:19:00,60.655,60.66,60.64,60.645,73600000.0
2008-12-15 09:20:00,60.645,60.65,60.605,60.62,52000000.0
2008-12-15 09:21:00,60.62,60.625,60.61,60.625,20200000.0
2008-12-15 09:22:00,60.625,60.66,60.62,60.66,85600000.0
2008-12-15 09:23:00,60.65,60.665,60.64,60.64,30400000.0
2008-12-15 09:24:00,60.675,60.675,60.64,60.655,53000000.0
2008-12-15 09:25:00,60.65,60.665,60.625,60.63,50800000.0
2008-12-15 09:26:00,60.625,60.625,60.56,60.56,70400000.0
2008-12-15 09:27:00,60.555,60.575,60.555,60.57,42800000.0
2008-12-15 09:28:00,60.565,60.65,60.535,60.63,181200000.0
2008-12-15 09:29:00,60.63,60.655,60.59,60.6,85600000.0
2008-12-15 09:30:00,60.595,60.675,60.59,60.67,70600000.0
2008-12-15 09:31:00,60.67,60.695,60.67,60.695,24800000.0
2008-12-15 09:32:00,60.695,60.7,60.625,60.68,93800000.0
2008-12-15 09:33:00,60.69,60.705,60.615,60.665,159600000.0
2008-12-15 09:34:00,60.655,60.695,60.64,60.695,86600000.0
2008-12-15 09:35:00,60.68,60.695,60.68,60.68,44200000.0
2008-12-15 09:36:00,60.685,60.705,60.68,60.69,34200000.0
2008-12-15 09:37:00,60.69,60.715,60.69,60.71,27000000.0
2008-12-15 09:38:00,60.71,60.73,60.705,60.73,60000000.0
2008-12-15 09:39:00,60.72,60.74,60.715,60.74,37800000.0
2008-12-15 09:40:00,60.745,60.755,60.715,60.715,78800000.0
2008-12-15 09:41:00,60.72,60.73,60.705,60.725,99600000.0
2008-12-15 09:42:00,60.72,60.73,60.72,60.73,8400000.0
2008-12-15 09:43:00,60.725,60.735,60.72,60.73,35600000.0
2008-12-15 09:44:00,60.73,60.755,60.72,60.73,51200000.0
2008-12-15 09:45:00,60.73,60.735,60.72,60.73,21600000.0
2008-12-15 09:46:00,60.725,60.735,60.725,60.735,27600000.0
2008-12-15 09:47:00,60.73,60.75,60.725,60.74,61400000.0
2008-12-15 09:48:00,60.735,60.755,60.735,60.745,29600000.0
2008-12-15 09:49:00,60.755,60.755,60.745,60.755,33000000.0
2008-12-15 09:50:00,60.76,60.765,60.75,60.75,53600000.0
2008-12-15 09:51:00,60.755,60.755,60.745,60.75,38200000.0
2008-12-15 09:52:00,60.745,60.755,60.735,60.755,59000000.0
2008-12-15 09:53:00,60.745,60.745,60.735,60.745,80400000.0
2008-12-15 09:54:00,60.745,60.75,60.735,60.735,52000000.0
2008-12-15 09:55:00,60.74,60.74,60.725,60.725,13800000.0
2008-12-15 09:56:00,60.72,60.805,60.72,60.78,148000000.0
2008-12-15 09:57:00,60.78,60.805,60.705,60.73,178700000.0
2008-12-15 09:58:00,60.725,60.725,60.675,60.68,123400000.0
2008-12-15 09:59:00,60.68,60.7,60.645,60.66,107200000.0
2008-12-15 10:00:00,60.665,60.695,60.66,60.665,65400000.0
2008-12-15 10:01:00,60.655,60.68,60.635,60.665,109600000.0
2008-12-15 10:02:00,60.66,60.72,60.645,60.68,235400000.0
2008-12-15 10:03:00,60.675,60.675,60.615,60.675,308800000.0
2008-12-15 10:04:00,60.68,60.68,60.65,60.68,121000000.0
2008-12-15 10:05:00,60.68,60.705,60.665,60.665,67600000.0
2008-12-15 10:06:00,60.665,60.71,60.665,60.71,63600000.0
2008-12-15 10:07:00,60.705,60.72,60.69,60.705,66000000.0
2008-12-15 10:08:00,60.705,60.755,60.705,60.73,115000000.0
2008-12-15 10:09:00,60.71,60.735,60.685,60.69,107600000.0
2008-12-15 10:10:00,60.695,60.695,60.65,60.65,113600000.0
2008-12-15 10:11:00,60.65,60.655,60.6,60.605,114000000.0
2008-12-15 10:12:00,60.605,60.605,60.595,60.6,71800000.0
2008-12-15 10:13:00,60.585,60.585,60.525,60.55,123600000.0
2008-12-15 10:14:00,60.55,60.595,60.515,60.595,165400000.0
2008-12-15 10:15:00,60.595,60.6,60.56,60.585,141800000.0
2008-12-15 10:16:00,60.58,60.62,60.575,60.62,73000000.0
2008-12-15 10:17:00,60.625,60.65,60.6,60.615,102000000.0
2008-12-15 10:18:00,60.61,60.615,60.545,60.57,207000000.0
2008-12-15 10:19:00,60.575,60.58,60.48,60.485,191600000.0
2008-12-15 10:20:00,60.48,60.49,60.43,60.46,152000000.0
2008-12-15 10:21:00,60.455,60.465,60.42,60.42,77200000.0
2008-12-15 10:22:00,60.435,60.435,60.37,60.38,158600000.0
2008-12-15 10:23:00,60.38,60.385,60.295,60.32,146600000.0
2008-12-15 10:24:00,60.31,60.32,60.235,60.255,173400000.0
2008-12-15 10:25:00,60.25,60.31,60.24,60.31,119400000.0
2008-12-15 10:26:00,60.32,60.36,60.32,60.34,129400000.0
2008-12-15 10:27:00,60.34,60.395,60.32,60.39,122200000.0
2008-12-15 10:28:00,60.395,60.45,60.395,60.425,161400000.0
2008-12-15 10:29:00,60.43,60.47,60.43,60.46,82800000.0
2008-12-15 10:30:00,60.46,60.46,60.445,60.45,58200000.0
2008-12-15 10:31:00,60.445,60.455,60.42,60.43,55000000.0
2008-12-15 10:32:00,60.42,60.435,60.415,60.42,86600000.0
2008-12-15 10:33:00,60.425,60.44,60.405,60.42,52600000.0
2008-12-15 10:34:00,60.425,60.425,60.4,60.425,42600000.0
2008-12-15 10:35:00,60.425,60.425,60.39,60.41,66600000.0
2008-12-15 10:36:00,60.405,60.405,60.36,60.365,48600000.0
2008-12-15 10:37:00,60.355,60.36,60.32,60.345,88600000.0
2008-12-15 10:38:00,60.345,60.345,60.315,60.325,76000000.0
2008-12-15 10:39:00,60.325,60.375,60.325,60.375,88600000.0
2008-12-15 10:40:00,60.37,60.395,60.36,60.395,117800000.0
2008-12-15 10:41:00,60.395,60.42,60.375,60.4,161000000.0
2008-12-15 10:42:00,60.39,60.39,60.37,60.37,72400000.0
2008-12-15 10:43:00,60.37,60.38,60.365,60.38,42800000.0
2008-12-15 10:44:00,60.38,60.425,60.38,60.425,42800000.0
2008-12-15 10:45:00,60.425,60.45,60.415,60.45,217200000.0
2008-12-15 10:46:00,60.445,60.445,60.395,60.395,193400000.0
2008-12-15 10:47:00,60.395,60.41,60.355,60.41,217800000.0
2008-12-15 10:48:00,60.4,60.42,60.39,60.395,77400000.0
2008-12-15 10:49:00,60.385,60.395,60.38,60.39,33400000.0
2008-12-15 10:50:00,60.375,60.44,60.36,60.43,141000000.0
2008-12-15 10:51:00,60.435,60.46,60.43,60.45,44400000.0
2008-12-15 10:52:00,60.465,60.48,60.465,60.465,93800000.0
2008-12-15 10:53:00,60.465,60.475,60.46,60.465,68400000.0
2008-12-15 10:54:00,60.445,60.445,60.395,60.425,91400000.0
2008-12-15 10:55:00,60.43,60.43,60.4,60.41,25600000.0
2008-12-15 10:56:00,60.415,60.445,60.415,60.445,46800000.0
2008-12-15 10:57:00,60.445,60.465,60.405,60.41,30000000.0
2008-12-15 10:58:00,60.41,60.46,60.405,60.46,77200000.0
2008-12-15 10:59:00,60.455,60.485,60.44,60.465,90400000.0
2008-12-15 11:00:00,60.465,60.485,60.455,60.48,82000000.0
2008-12-15 11:01:00,60.475,60.51,60.47,60.505,71600000.0
2008-12-15 11:02:00,60.5,60.515,60.485,60.515,68000000.0
2008-12-15 11:03:00,60.515,60.535,60.515,60.535,33000000.0
2008-12-15 11:04:00,60.535,60.555,60.485,60.49,165200000.0
2008-12-15 11:05:00,60.49,60.49,60.47,60.47,26400000.0
2008-12-15 11:06:00,60.465,60.51,60.45,60.45,149800000.0
2008-12-15 11:07:00,60.445,60.445,60.39,60.405,103800000.0
2008-12-15 11:08:00,60.39,60.395,60.33,60.38,139500000.0
2008-12-15 11:09:00,60.38,60.39,60.35,60.35,113000000.0
2008-12-15 11:10:00,60.35,60.415,60.34,60.375,79400000.0
2008-12-15 11:11:00,60.37,60.41,60.32,60.41,126000000.0
2008-12-15 11:12:00,60.405,60.41,60.37,60.395,80000000.0
2008-12-15 11:13:00,60.395,60.395,60.34,60.355,74800000.0
2008-12-15 11:14:00,60.355,60.365,60.345,60.345,50200000.0
2008-12-15 11:15:00,60.335,60.355,60.305,60.305,86000000.0
2008-12-15 11:16:00,60.3,60.435,60.3,60.415,145200000.0
2008-12-15 11:17:00,60.415,60.415,60.38,60.385,62800000.0
2008-12-15 11:18:00,60.385,60.455,60.38,60.44,49000000.0
2008-12-15 11:19:00,60.44,60.475,60.425,60.45,108800000.0
2008-12-15 11:20:00,60.445,60.47,60.445,60.465,92600000.0
2008-12-15 11:21:00,60.47,60.475,60.45,60.46,50200000.0
2008-12-15 11:22:00,60.455,60.505,60.455,60.465,86000000.0
2008-12-15 11:23:00,60.47,60.48,60.455,60.47,50800000.0
2008-12-15 11:24:00,60.47,60.485,60.44,60.44,69600000.0
2008-12-15 11:25:00,60.445,60.505,60.44,60.5,102200000.0
2008-12-15 11:26:00,60.5,60.5,60.42,60.435,267800000.0
2008-12-15 11:27:00,60.43,60.455,60.415,60.415,153200000.0
2008-12-15 11:28:00,60.415,60.44,60.405,60.415,92800000.0
2008-12-15 11:29:00,60.415,60.435,60.395,60.415,122200000.0
2008-12-15 11:30:00,60.415,60.42,60.4,60.405,38600000.0
2008-12-15 11:31:00,60.415,60.45,60.39,60.39,105400000.0
2008-12-15 11:32:00,60.395,60.44,60.39,60.435,119400000.0
2008-12-15 11:33:00,60.435,60.465,60.31,60.31,190800000.0
2008-12-15 11:34:00,60.315,60.325,60.285,60.285,216600000.0
2008-12-15 11:35:00,60.28,60.3,60.255,60.27,195200000.0
2008-12-15 11:36:00,60.27,60.305,60.27,60.295,81200000.0
2008-12-15 11:37:00,60.295,60.3,60.285,60.29,113600000.0
2008-12-15 11:38:00,60.285,60.305,60.205,60.22,154800000.0
2008-12-15 11:39:00,60.22,60.22,60.12,60.12,110800000.0
2008-12-15 11:40:00,60.12,60.145,60.03,60.085,154800000.0
2008-12-15 11:41:00,60.08,60.115,60.05,60.115,208200000.0
2008-12-15 11:42:00,60.115,60.23,60.11,60.215,158000000.0
2008-12-15 11:43:00,60.235,60.235,60.15,60.185,159800000.0
2008-12-15 11:44:00,60.17,60.22,60.17,60.205,87000000.0
2008-12-15 11:45:00,60.205,60.26,60.205,60.23,153600000.0
2008-12-15 11:46:00,60.225,60.245,60.215,60.235,156400000.0
2008-12-15 11:47:00,60.24,60.28,60.23,60.26,90200000.0
2008-12-15 11:48:00,60.26,60.26,60.155,60.17,158400000.0
2008-12-15 11:49:00,60.17,60.2,60.15,60.155,95200000.0
2008-12-15 11:50:00,60.165,60.215,60.11,60.215,187400000.0
2008-12-15 11:51:00,60.23,60.265,60.22,60.225,216800000.0
2008-12-15 11:52:00,60.235,60.285,60.22,60.26,135000000.0
2008-12-15 11:53:00,60.26,60.285,60.24,60.245,202800000.0
2008-12-15 11:54:00,60.245,60.295,60.22,60.22,135000000.0
2008-12-15 11:55:00,60.22,60.265,60.22,60.25,120600000.0
2008-12-15 11:56:00,60.25,60.265,60.24,60.255,51200000.0
2008-12-15 11:57:00,60.255,60.26,60.25,60.26,45200000.0
2008-12-15 11:58:00,60.26,60.285,60.255,60.285,77600000.0
2008-12-15 11:59:00,60.28,60.32,60.255,60.255,169200000.0
2008-12-15 12:00:00,60.25,60.295,60.245,60.285,109400000.0
2008-12-15 12:01:00,60.285,60.31,60.255,60.255,106000000.0
2008-12-15 12:02:00,60.255,60.3,60.245,60.285,97800000.0
2008-12-15 12:03:00,60.285,60.29,60.265,60.285,44200000.0
2008-12-15 12:04:00,60.285,60.29,60.275,60.29,35000000.0
2008-12-15 12:05:00,60.29,60.36,60.27,60.28,90000000.0
2008-12-15 12:06:00,60.28,60.28,60.2,60.205,94400000.0
2008-12-15 12:07:00,60.185,60.19,60.155,60.155,79600000.0
2008-12-15 12:08:00,60.155,60.23,60.155,60.215,136800000.0
2008-12-15 12:09:00,60.205,60.225,60.175,60.225,156400000.0
2008-12-15 12:10:00,60.225,60.245,60.2,60.2,182400000.0
2008-12-15 12:11:00,60.2,60.22,60.2,60.205,125400000.0
2008-12-15 12:12:00,60.205,60.23,60.18,60.2,89000000.0
2008-12-15 12:13:00,60.2,60.21,60.18,60.18,60600000.0
2008-12-15 12:14:00,60.18,60.205,60.17,60.2,95200000.0
2008-12-15 12:15:00,60.2,60.21,60.18,60.19,165400000.0
2008-12-15 12:16:00,60.195,60.215,60.19,60.195,124800000.0
2008-12-15 12:17:00,60.19,60.22,60.19,60.21,71200000.0
2008-12-15 12:18:00,60.215,60.225,60.205,60.215,39200000.0
2008-12-15 12:19:00,60.23,60.295,60.215,60.295,95400000.0
2008-12-15 12:20:00,60.29,60.355,60.285,60.345,100400000.0
2008-12-15 12:21:00,60.34,60.34,60.305,60.32,129800000.0
2008-12-15 12:22:00,60.315,60.32,60.26,60.26,109200000.0
2008-12-15 12:23:00,60.26,60.285,60.26,60.285,23400000.0
2008-12-15 12:24:00,60.28,60.34,60.28,60.3,74200000.0
2008-12-15 12:25:00,60.295,60.295,60.285,60.285,12200000.0
2008-12-15 12:26:00,60.28,60.32,60.28,60.285,105600000.0
2008-12-15 12:27:00,60.28,60.35,60.28,60.325,88400000.0
2008-12-15 12:28:00,60.305,60.34,60.285,60.32,147200000.0
2008-12-15 12:29:00,60.32,60.335,60.305,60.315,65000000.0
2008-12-15 12:30:00,60.32,60.33,60.265,60.27,134600000.0
2008-12-15 12:31:00,60.275,60.31,60.275,60.31,92600000.0
2008-12-15 12:32:00,60.31,60.37,60.31,60.32,105800000.0
2008-12-15 12:33:00,60.32,60.32,60.285,60.285,50800000.0
2008-12-15 12:34:00,60.285,60.345,60.265,60.28,202400000.0
2008-12-15 12:35:00,60.3,60.33,60.295,60.31,96800000.0
2008-12-15 12:36:00,60.31,60.355,60.31,60.335,100600000.0
2008-12-15 12:37:00,60.33,60.42,60.315,60.42,151000000.0
2008-12-15 12:38:00,60.405,60.41,60.355,60.405,155000000.0
2008-12-15 12:39:00,60.41,60.44,60.4,60.405,74200000.0
2008-12-15 12:40:00,60.405,60.415,60.39,60.39,84800000.0
2008-12-15 12:41:00,60.395,60.405,60.385,60.395,71000000.0
2008-12-15 12:42:00,60.395,60.395,60.38,60.38,54600000.0
2008-12-15 12:43:00,60.385,60.4,60.345,60.38,134400000.0
2008-12-15 12:44:00,60.38,60.39,60.33,60.335,56200000.0
2008-12-15 12:45:00,60.335,60.35,60.33,60.345,24400000.0
2008-12-15 12:46:00,60.34,60.35,60.32,60.33,44400000.0
2008-12-15 12:47:00,60.325,60.33,60.295,60.295,89000000.0
2008-12-15 12:48:00,60.295,60.305,60.245,60.275,123200000.0
2008-12-15 12:49:00,60.275,60.29,60.26,60.265,58200000.0
2008-12-15 12:50:00,60.26,60.265,60.23,60.235,61200000.0
2008-12-15 12:51:00,60.23,60.25,60.23,60.245,46000000.0
2008-12-15 12:52:00,60.245,60.26,60.245,60.26,14200000.0
2008-12-15 12:53:00,60.265,60.29,60.26,60.28,40800000.0
2008-12-15 12:54:00,60.285,60.31,60.28,60.285,36000000.0
2008-12-15 12:55:00,60.285,60.31,60.285,60.295,84800000.0
2008-12-15 12:56:00,60.295,60.315,60.255,60.315,165800000.0
2008-12-15 12:57:00,60.315,60.45,60.315,60.425,154600000.0
2008-12-15 12:58:00,60.415,60.415,60.32,60.365,107700000.0
2008-12-15 12:59:00,60.355,60.385,60.35,60.375,94200000.0
2008-12-15 13:00:00,60.37,60.37,60.33,60.33,65600000.0
2008-12-15 13:01:00,60.325,60.35,60.3,60.345,112600000.0
2008-12-15 13:02:00,60.34,60.35,60.315,60.35,66800000.0
2008-12-15 13:03:00,60.345,60.35,60.33,60.345,19000000.0
2008-12-15 13:04:00,60.345,60.35,60.345,60.345,4800000.0
2008-12-15 13:05:00,60.35,60.405,60.34,60.4,128800000.0
2008-12-15 13:06:00,60.4,60.415,60.34,60.375,114400000.0
2008-12-15 13:07:00,60.375,60.4,60.33,60.38,213800000.0
2008-12-15 13:08:00,60.38,60.39,60.365,60.38,88000000.0
2008-12-15 13:09:00,60.375,60.39,60.37,60.385,37200000.0
2008-12-15 13:10:00,60.385,60.415,60.375,60.395,68000000.0
2008-12-15 13:11:00,60.39,60.445,60.39,60.425,95200000.0
2008-12-15 13:12:00,60.425,60.43,60.4,60.4,42600000.0
2008-12-15 13:13:00,60.4,60.41,60.365,60.37,122000000.0
2008-12-15 13:14:00,60.37,60.37,60.325,60.345,65000000.0
2008-12-15 13:15:00,60.345,60.365,60.325,60.34,85200000.0
2008-12-15 13:16:00,60.34,60.34,60.3,60.31,122000000.0
2008-12-15 13:17:00,60.305,60.315,60.3,60.31,83000000.0
2008-12-15 13:18:00,60.315,60.325,60.31,60.315,44000000.0
2008-12-15 13:19:00,60.315,60.34,60.315,60.325,42000000.0
2008-12-15 13:20:00,60.325,60.33,60.285,60.33,80800000.0
2008-12-15 13:21:00,60.335,60.375,60.335,60.35,69600000.0
2008-12-15 13:22:00,60.35,60.35,60.35,60.35,21400000.0
2008-12-15 13:23:00,60.35,60.355,60.33,60.355,59600000.0
2008-12-15 13:24:00,60.355,60.395,60.355,60.38,57800000.0
2008-12-15 13:25:00,60.375,60.375,60.345,60.355,50200000.0
2008-12-15 13:26:00,60.355,60.355,60.295,60.32,51000000.0
2008-12-15 13:27:00,60.32,60.325,60.295,60.31,69600000.0
2008-12-15 13:28:00,60.315,60.325,60.3,60.325,160800000.0
2008-12-15 13:29:00,60.34,60.34,60.315,60.32,50200000.0
2008-12-15 13:30:00,60.32,60.32,60.28,60.28,81800000.0
2008-12-15 13:31:00,60.28,60.285,60.275,60.275,60600000.0
2008-12-15 13:32:00,60.275,60.275,60.25,60.255,95400000.0
2008-12-15 13:33:00,60.25,60.275,60.23,60.265,165400000.0
2008-12-15 13:34:00,60.265,60.28,60.265,60.27,42000000.0
2008-12-15 13:35:00,60.27,60.305,60.27,60.305,32400000.0
2008-12-15 13:36:00,60.305,60.315,60.3,60.305,27600000.0
2008-12-15 13:37:00,60.315,60.32,60.3,60.31,56000000.0
2008-12-15 13:38:00,60.31,60.35,60.31,60.35,46400000.0
2008-12-15 13:39:00,60.355,60.385,60.335,60.36,162800000.0
2008-12-15 13:40:00,60.36,60.37,60.36,60.36,83400000.0
2008-12-15 13:41:00,60.36,60.38,60.36,60.375,131000000.0
2008-12-15 13:42:00,60.375,60.385,60.345,60.385,131400000.0
2008-12-15 13:43:00,60.39,60.39,60.37,60.385,50400000.0
2008-12-15 13:44:00,60.38,60.39,60.345,60.365,74000000.0
2008-12-15 13:45:00,60.365,60.365,60.34,60.345,118800000.0
2008-12-15 13:46:00,60.34,60.35,60.34,60.34,71200000.0
2008-12-15 13:47:00,60.345,60.36,60.335,60.355,107000000.0
2008-12-15 13:48:00,60.36,60.38,60.36,60.38,27400000.0
2008-12-15 13:49:00,60.385,60.385,60.365,60.37,99800000.0
2008-12-15 13:50:00,60.375,60.4,60.36,60.395,36200000.0
2008-12-15 13:51:00,60.4,60.41,60.395,60.405,87200000.0
2008-12-15 13:52:00,60.405,60.415,60.36,60.38,194400000.0
2008-12-15 13:53:00,60.375,60.42,60.375,60.42,94800000.0
2008-12-15 13:54:00,60.41,60.41,60.395,60.405,64800000.0
2008-12-15 13:55:00,60.4,60.42,60.395,60.415,119000000.0
2008-12-15 13:56:00,60.415,60.45,60.41,60.44,62600000.0
2008-12-15 13:57:00,60.43,60.43,60.415,60.42,38400000.0
2008-12-15 13:58:00,60.425,60.425,60.375,60.38,85600000.0
2008-12-15 13:59:00,60.38,60.435,60.375,60.435,84200000.0
2008-12-15 14:00:00,60.435,60.435,60.365,60.395,213200000.0
2008-12-15 14:01:00,60.395,60.405,60.365,60.38,237400000.0
2008-12-15 14:02:00,60.38,60.4,60.37,60.395,93200000.0
2008-12-15 14:03:00,60.395,60.395,60.275,60.365,196000000.0
2008-12-15 14:04:00,60.37,60.37,60.32,60.355,131400000.0
2008-12-15 14:05:00,60.355,60.365,60.27,60.31,195800000.0
2008-12-15 14:06:00,60.315,60.33,60.285,60.3,146600000.0
2008-12-15 14:07:00,60.31,60.31,60.245,60.255,134400000.0
2008-12-15 14:08:00,60.255,60.335,60.255,60.315,291200000.0
2008-12-15 14:09:00,60.32,60.32,60.255,60.27,195800000.0
2008-12-15 14:10:00,60.27,60.355,60.265,60.335,149400000.0
2008-12-15 14:11:00,60.335,60.335,60.305,60.325,80200000.0
2008-12-15 14:12:00,60.325,60.325,60.31,60.32,38000000.0
2008-12-15 14:13:00,60.31,60.35,60.31,60.33,87600000.0
2008-12-15 14:14:00,60.33,60.335,60.285,60.285,66200000.0
2008-12-15 14:15:00,60.295,60.315,60.285,60.285,92000000.0
2008-12-15 14:16:00,60.285,60.29,60.27,60.275,96000000.0
2008-12-15 14:17:00,60.275,60.275,60.26,60.27,179200000.0
2008-12-15 14:18:00,60.27,60.27,60.255,60.255,45400000.0
2008-12-15 14:19:00,60.255,60.275,60.215,60.215,224600000.0
2008-12-15 14:20:00,60.215,60.26,60.205,60.235,287800000.0
2008-12-15 14:21:00,60.235,60.25,60.22,60.25,182200000.0
2008-12-15 14:22:00,60.255,60.255,60.2,60.205,201400000.0
2008-12-15 14:23:00,60.21,60.235,60.205,60.235,196200000.0
2008-12-15 14:24:00,60.235,60.28,60.225,60.245,136200000.0
2008-12-15 14:25:00,60.245,60.245,60.21,60.225,41800000.0
2008-12-15 14:26:00,60.22,60.295,60.22,60.295,183600000.0
2008-12-15 14:27:00,60.295,60.345,60.23,60.235,243200000.0
2008-12-15 14:28:00,60.235,60.245,60.21,60.215,211200000.0
2008-12-15 14:29:00,60.225,60.235,60.205,60.21,62600000.0
2008-12-15 14:30:00,60.205,60.245,60.2,60.2,163000000.0
2008-12-15 14:31:00,60.205,60.235,60.205,60.22,81600000.0
2008-12-15 14:32:00,60.215,60.235,60.215,60.235,31400000.0
2008-12-15 14:33:00,60.23,60.235,60.19,60.19,55200000.0
2008-12-15 14:34:00,60.19,60.23,60.19,60.21,95200000.0
2008-12-15 14:35:00,60.21,60.23,60.2,60.205,58400000.0
2008-12-15 14:36:00,60.215,60.215,60.165,60.165,40000000.0
2008-12-15 14:37:00,60.175,60.245,60.165,60.245,21400000.0
2008-12-15 14:38:00,60.245,60.27,60.245,60.27,18000000.0
2008-12-15 14:39:00,60.26,60.295,60.25,60.295,62200000.0
2008-12-15 14:40:00,60.295,60.37,60.295,60.33,109400000.0
2008-12-15 14:41:00,60.33,60.34,60.285,60.33,156400000.0
2008-12-15 14:42:00,60.335,60.335,60.32,60.33,15600000.0
2008-12-15 14:43:00,60.32,60.33,60.295,60.3,25600000.0
2008-12-15 14:44:00,60.295,60.295,60.265,60.28,46000000.0
2008-12-15 14:45:00,60.28,60.295,60.27,60.28,84200000.0
2008-12-15 14:46:00,60.28,60.35,60.265,60.35,56800000.0
2008-12-15 14:47:00,60.35,60.365,60.29,60.305,66800000.0
2008-12-15 14:48:00,60.305,60.33,60.305,60.32,39800000.0
2008-12-15 14:49:00,60.32,60.385,60.32,60.365,42400000.0
2008-12-15 14:50:00,60.365,60.42,60.35,60.42,39400000.0
2008-12-15 14:51:00,60.42,60.43,60.38,60.385,40000000.0
2008-12-15 14:52:00,60.38,60.385,60.325,60.335,35600000.0
2008-12-15 14:53:00,60.335,60.36,60.315,60.36,149200000.0
2008-12-15 14:54:00,60.36,60.365,60.355,60.355,19800000.0
2008-12-15 14:55:00,60.36,60.365,60.355,60.36,12000000.0
2008-12-15 14:56:00,60.35,60.365,60.34,60.35,53800000.0
2008-12-15 14:57:00,60.345,60.365,60.325,60.365,79400000.0
2008-12-15 14:58:00,60.36,60.425,60.36,60.41,138000000.0
2008-12-15 14:59:00,60.41,60.455,60.405,60.405,47600000.0
2008-12-15 15:00:00,60.415,60.42,60.395,60.405,53800000.0
2008-12-15 15:01:00,60.405,60.42,60.4,60.41,93400000.0
2008-12-15 15:02:00,60.405,60.42,60.4,60.4,130200000.0
2008-12-15 15:03:00,60.405,60.41,60.335,60.345,114000000.0
2008-12-15 15:04:00,60.345,60.375,60.33,60.35,183000000.0
2008-12-15 15:05:00,60.355,60.355,60.33,60.34,43000000.0
2008-12-15 15:06:00,60.33,60.38,60.325,60.355,79800000.0
2008-12-15 15:07:00,60.35,60.365,60.335,60.34,140600000.0
2008-12-15 15:08:00,60.35,60.37,60.325,60.36,115800000.0
2008-12-15 15:09:00,60.36,60.425,60.36,60.405,77200000.0
2008-12-15 15:10:00,60.41,60.44,60.39,60.42,65200000.0
2008-12-15 15:11:00,60.42,60.44,60.41,60.43,30800000.0
2008-12-15 15:12:00,60.445,60.455,60.425,60.45,57600000.0
2008-12-15 15:13:00,60.465,60.53,60.44,60.53,91400000.0
2008-12-15 15:14:00,60.535,60.535,60.46,60.46,201600000.0
2008-12-15 15:15:00,60.475,60.475,60.325,60.405,189100000.0
2008-12-15 15:16:00,60.41,60.41,60.275,60.28,103600000.0
2008-12-15 15:17:00,60.28,60.315,60.265,60.31,141400000.0
2008-12-15 15:18:00,60.305,60.325,60.295,60.295,44800000.0
2008-12-15 15:19:00,60.3,60.315,60.29,60.29,82400000.0
2008-12-15 15:20:00,60.285,60.295,60.26,60.28,91600000.0
2008-12-15 15:21:00,60.28,60.28,60.205,60.22,193400000.0
2008-12-15 15:22:00,60.225,60.285,60.22,60.285,177000000.0
2008-12-15 15:23:00,60.275,60.285,60.255,60.275,240800000.0
2008-12-15 15:24:00,60.26,60.305,60.24,60.295,104000000.0
2008-12-15 15:25:00,60.3,60.33,60.265,60.275,183000000.0
2008-12-15 15:26:00,60.275,60.33,60.275,60.28,149400000.0
2008-12-15 15:27:00,60.285,60.315,60.27,60.285,186800000.0
2008-12-15 15:28:00,60.295,60.33,60.285,60.305,168500000.0
2008-12-15 15:29:00,60.305,60.315,60.29,60.3,169000000.0
2008-12-15 15:30:00,60.3,60.375,60.3,60.34,247800000.0
2008-12-15 15:31:00,60.345,60.355,60.29,60.29,224000000.0
2008-12-15 15:32:00,60.295,60.3,60.21,60.21,121400000.0
2008-12-15 15:33:00,60.21,60.235,60.2,60.225,230800000.0
2008-12-15 15:34:00,60.225,60.225,60.115,60.14,211400000.0
2008-12-15 15:35:00,60.14,60.265,60.135,60.265,173600000.0
2008-12-15 15:36:00,60.265,60.265,60.23,60.23,54800000.0
2008-12-15 15:37:00,60.23,60.275,60.205,60.265,220400000.0
2008-12-15 15:38:00,60.27,60.305,60.27,60.27,151000000.0
2008-12-15 15:39:00,60.275,60.28,60.22,60.28,217600000.0
2008-12-15 15:40:00,60.29,60.345,60.275,60.325,304200000.0
2008-12-15 15:41:00,60.325,60.335,60.29,60.335,229800000.0
2008-12-15 15:42:00,60.355,60.355,60.31,60.32,263600000.0
2008-12-15 15:43:00,60.32,60.355,60.3,60.345,199600000.0
2008-12-15 15:44:00,60.35,60.355,60.275,60.33,148400000.0
2008-12-15 15:45:00,60.33,60.355,60.295,60.35,243400000.0
2008-12-15 15:46:00,60.35,60.405,60.34,60.395,155000000.0
2008-12-15 15:47:00,60.405,60.445,60.355,60.435,83800000.0
2008-12-15 15:48:00,60.43,60.465,60.42,60.445,119400000.0
2008-12-15 15:49:00,60.435,60.445,60.395,60.425,155400000.0
2008-12-15 15:50:00,60.425,60.44,60.34,60.39,277800000.0
2008-12-15 15:51:00,60.39,60.405,60.375,60.38,181000000.0
2008-12-15 15:52:00,60.38,60.38,60.3,60.31,234700000.0
2008-12-15 15:53:00,60.315,60.32,60.255,60.26,168400000.0
2008-12-15 15:54:00,60.265,60.355,60.26,60.355,94400000.0
2008-12-15 15:55:00,60.36,60.37,60.315,60.33,182600000.0
2008-12-15 15:56:00,60.335,60.375,60.335,60.365,101200000.0
2008-12-15 15:57:00,60.37,60.37,60.305,60.33,112400000.0
2008-12-15 15:58:00,60.325,60.415,60.325,60.37,152400000.0
2008-12-15 15:59:00,60.375,60.42,60.365,60.375,238800000.0
2008-12-15 16:00:00,60.37,60.445,60.37,60.375,105400000.0
2008-12-15 16:01:00,60.38,60.415,60.37,60.405,80600000.0
2008-12-15 16:02:00,60.395,60.405,60.315,60.345,133200000.0
2008-12-15 16:03:00,60.35,60.35,60.295,60.305,104000000.0
2008-12-15 16:04:00,60.32,60.345,60.305,60.345,109300000.0
2008-12-15 16:05:00,60.325,60.42,60.325,60.42,66000000.0
2008-12-15 16:06:00,60.415,60.44,60.41,60.44,19400000.0
2008-12-15 16:07:00,60.44,60.475,60.425,60.445,108600000.0
2008-12-15 16:08:00,60.465,60.47,60.43,60.46,56800000.0
2008-12-15 16:09:00,60.46,60.475,60.43,60.455,60600000.0
2008-12-15 16:10:00,60.455,60.48,60.42,60.44,143600000.0
2008-12-15 16:11:00,60.435,60.44,60.385,60.395,90600000.0
2008-12-15 16:12:00,60.39,60.41,60.375,60.4,56400000.0
2008-12-15 16:13:00,60.4,60.405,60.36,60.4,83800000.0
2008-12-15 16:14:00,60.4,60.435,60.4,60.41,26800000.0
2008-12-15 16:15:00,60.41,60.47,60.41,60.425,90400000.0
2008-12-15 16:16:00,60.425,60.455,60.425,60.45,36400000.0
2008-12-15 16:17:00,60.455,60.495,60.455,60.46,48800000.0
2008-12-15 16:18:00,60.465,60.48,60.455,60.47,19000000.0
2008-12-15 16:19:00,60.47,60.535,60.46,60.535,108800000.0
2008-12-15 16:20:00,60.54,60.55,60.52,60.53,117200000.0
2008-12-15 16:21:00,60.53,60.53,60.44,60.48,237500000.0
2008-12-15 16:22:00,60.48,60.56,60.48,60.525,215600000.0
2008-12-15 16:23:00,60.53,60.54,60.495,60.525,132000000.0
2008-12-15 16:24:00,60.525,60.645,60.525,60.635,174000000.0
2008-12-15 16:25:00,60.635,60.665,60.625,60.66,103400000.0
2008-12-15 16:26:00,60.67,60.675,60.655,60.66,37200000.0
2008-12-15 16:27:00,60.655,60.665,60.635,60.635,50200000.0
2008-12-15 16:28:00,60.635,60.65,60.615,60.63,85600000.0
2008-12-15 16:29:00,60.645,60.66,60.625,60.645,34200000.0
2008-12-15 16:30:00,60.65,60.675,60.56,60.575,162400000.0
2008-12-15 16:31:00,60.575,60.62,60.53,60.53,70200000.0
2008-12-15 16:32:00,60.53,60.595,60.515,60.585,105400000.0
2008-12-15 16:33:00,60.58,60.655,60.575,60.62,103800000.0
2008-12-15 16:34:00,60.625,60.65,60.59,60.6,174000000.0
2008-12-15 16:35:00,60.6,60.655,60.565,60.59,94200000.0
2008-12-15 16:36:00,60.575,60.58,60.555,60.565,95600000.0
2008-12-15 16:37:00,60.57,60.62,60.57,60.605,84600000.0
2008-12-15 16:38:00,60.61,60.675,60.595,60.665,67800000.0
2008-12-15 16:39:00,60.665,60.68,60.585,60.625,139000000.0
2008-12-15 16:40:00,60.62,60.62,60.505,60.51,138200000.0
2008-12-15 16:41:00,60.51,60.55,60.505,60.515,233000000.0
2008-12-15 16:42:00,60.515,60.59,60.5,60.555,191800000.0
2008-12-15 16:43:00,60.555,60.63,60.535,60.6,112200000.0
2008-12-15 16:44:00,60.605,60.64,60.585,60.61,111600000.0
2008-12-15 16:45:00,60.6,60.655,60.585,60.63,125800000.0
2008-12-15 16:46:00,60.625,60.65,60.61,60.65,89800000.0
2008-12-15 16:47:00,60.645,60.65,60.62,60.63,74600000.0
2008-12-15 16:48:00,60.63,60.695,60.62,60.685,86800000.0
2008-12-15 16:49:00,60.695,60.715,60.645,60.65,142000000.0
2008-12-15 16:50:00,60.66,60.68,60.645,60.675,93600000.0
2008-12-15 16:51:00,60.67,60.745,60.67,60.725,104800000.0
2008-12-15 16:52:00,60.725,60.755,60.68,60.75,155400000.0
2008-12-15 16:53:00,60.755,60.765,60.695,60.71,110600000.0
2008-12-15 16:54:00,60.715,60.76,60.705,60.755,58800000.0
2008-12-15 16:55:00,60.75,60.755,60.705,60.72,69800000.0
2008-12-15 16:56:00,60.715,60.72,60.675,60.68,99400000.0
2008-12-15 16:57:00,60.685,60.695,60.65,60.665,133000000.0
2008-12-15 16:58:00,60.655,60.69,60.64,60.66,217900000.0
2008-12-15 16:59:00,60.66,60.69,60.605,60.62,198400000.0
2008-12-15 17:00:00,60.62,60.685,60.61,60.67,144600000.0
2008-12-15 17:01:00,60.665,60.765,60.65,60.765,204400000.0
2008-12-15 17:02:00,60.765,60.825,60.735,60.805,229200000.0
2008-12-15 17:03:00,60.805,60.83,60.775,60.78,115400000.0
2008-12-15 17:04:00,60.775,60.815,60.77,60.805,117200000.0
2008-12-15 17:05:00,60.795,60.895,60.795,60.865,169600000.0
2008-12-15 17:06:00,60.865,60.865,60.81,60.82,84800000.0
2008-12-15 17:07:00,60.815,60.835,60.8,60.83,64000000.0
2008-12-15 17:08:00,60.84,60.84,60.805,60.825,78400000.0
2008-12-15 17:09:00,60.825,60.84,60.8,60.8,101300000.0
2008-12-15 17:10:00,60.8,60.825,60.77,60.78,98800000.0
2008-12-15 17:11:00,60.785,60.8,60.75,60.8,99000000.0
2008-12-15 17:12:00,60.8,60.81,60.76,60.775,82600000.0
2008-12-15 17:13:00,60.775,60.785,60.715,60.745,114800000.0
2008-12-15 17:14:00,60.755,60.85,60.74,60.745,175200000.0
2008-12-15 17:15:00,60.75,60.78,60.72,60.74,150600000.0
2008-12-15 17:16:00,60.735,60.76,60.705,60.75,100000000.0
2008-12-15 17:17:00,60.755,60.78,60.69,60.725,135400000.0
2008-12-15 17:18:00,60.725,60.725,60.685,60.72,116400000.0
2008-12-15 17:19:00,60.72,60.755,60.72,60.73,111400000.0
2008-12-15 17:20:00,60.725,60.735,60.615,60.635,177600000.0
2008-12-15 17:21:00,60.63,60.745,60.63,60.71,151600000.0
2008-12-15 17:22:00,60.71,60.73,60.685,60.685,100000000.0
2008-12-15 17:23:00,60.695,60.7,60.665,60.67,203200000.0
2008-12-15 17:24:00,60.67,60.79,60.665,60.79,152200000.0
2008-12-15 17:25:00,60.785,60.805,60.755,60.77,134800000.0
2008-12-15 17:26:00,60.765,60.87,60.765,60.87,94400000.0
2008-12-15 17:27:00,60.875,60.91,60.825,60.89,115400000.0
2008-12-15 17:28:00,60.885,60.91,60.83,60.87,168300000.0
2008-12-15 17:29:00,60.87,60.905,60.845,60.865,253100000.0
2008-12-15 17:30:00,60.865,60.895,60.79,60.795,278000000.0
2008-12-15 17:31:00,60.79,60.86,60.77,60.86,222800000.0
2008-12-15 17:32:00,60.86,60.86,60.795,60.815,155600000.0
2008-12-15 17:33:00,60.815,60.835,60.8,60.8,102400000.0
2008-12-15 17:34:00,60.8,60.81,60.75,60.75,79600000.0
2008-12-15 17:35:00,60.75,60.79,60.73,60.77,225000000.0
2008-12-15 17:36:00,60.77,60.78,60.695,60.74,183000000.0
2008-12-15 17:37:00,60.74,60.79,60.74,60.765,126600000.0
2008-12-15 17:38:00,60.76,60.8,60.74,60.8,178400000.0
2008-12-15 17:39:00,60.8,60.805,60.755,60.77,205600000.0
2008-12-15 17:40:00,60.765,60.765,60.73,60.745,160200000.0
2008-12-15 17:41:00,60.74,60.77,60.73,60.74,197600000.0
2008-12-15 17:42:00,60.74,60.845,60.74,60.84,145400000.0
2008-12-15 17:43:00,60.85,60.925,60.84,60.875,157800000.0
2008-12-15 17:44:00,60.875,60.91,60.83,60.91,366000000.0
2008-12-15 17:45:00,60.905,60.915,60.86,60.89,265000000.0
2008-12-15 17:46:00,60.895,60.945,60.88,60.91,261600000.0
2008-12-15 17:47:00,60.91,60.96,60.845,60.9,197400000.0
2008-12-15 17:48:00,60.9,60.92,60.815,60.83,156600000.0
2008-12-15 17:49:00,60.83,60.84,60.76,60.76,102100000.0
2008-12-15 17:50:00,60.76,60.82,60.75,60.81,152000000.0
2008-12-15 17:51:00,60.81,60.88,60.81,60.84,129000000.0
2008-12-15 17:52:00,60.84,60.855,60.8,60.835,76000000.0
2008-12-15 17:53:00,60.835,60.885,60.825,60.825,117500000.0
2008-12-15 17:54:00,60.825,60.835,60.775,60.79,176000000.0
2008-12-15 17:55:00,60.795,60.8,60.76,60.77,145200000.0
2008-12-15 17:56:00,60.77,60.83,60.77,60.82,163600000.0
2008-12-15 17:57:00,60.805,60.81,60.725,60.755,261400000.0
2008-12-15 17:58:00,60.76,60.77,60.745,60.755,143400000.0
2008-12-15 17:59:00,60.76,60.79,60.71,60.785,203200000.0
2008-12-15 18:00:00,60.79,60.805,60.77,60.775,97000000.0
2008-12-15 18:01:00,60.785,60.81,60.775,60.795,143000000.0
2008-12-15 18:02:00,60.79,60.81,60.775,60.805,87000000.0
2008-12-15 18:03:00,60.805,60.825,60.79,60.8,101600000.0
2008-12-15 18:04:00,60.8,60.8,60.765,60.78,106000000.0
2008-12-15 18:05:00,60.78,60.8,60.78,60.79,107600000.0
2008-12-15 18:06:00,60.79,60.81,60.785,60.8,90400000.0
2008-12-15 18:07:00,60.795,60.87,60.79,60.87,87400000.0
2008-12-15 18:08:00,60.88,60.935,60.85,60.92,128800000.0
2008-12-15 18:09:00,60.92,60.92,60.905,60.91,81000000.0
2008-12-15 18:10:00,60.905,60.915,60.875,60.875,92400000.0
2008-12-15 18:11:00,60.88,60.895,60.845,60.845,73400000.0
2008-12-15 18:12:00,60.85,60.92,60.845,60.915,78200000.0
2008-12-15 18:13:00,60.915,60.96,60.905,60.91,219000000.0
2008-12-15 18:14:00,60.915,60.93,60.885,60.905,83400000.0
2008-12-15 18:15:00,60.905,60.905,60.85,60.87,204500000.0
2008-12-15 18:16:00,60.865,60.89,60.82,60.825,81400000.0
2008-12-15 18:17:00,60.82,60.84,60.815,60.84,59800000.0
2008-12-15 18:18:00,60.84,60.845,60.815,60.83,65000000.0
2008-12-15 18:19:00,60.83,60.885,60.83,60.84,106800000.0
2008-12-15 18:20:00,60.835,60.88,60.835,60.86,79800000.0
2008-12-15 18:21:00,60.86,60.91,60.86,60.91,88600000.0
2008-12-15 18:22:00,60.92,60.945,60.88,60.915,173000000.0
2008-12-15 18:23:00,60.92,60.985,60.905,60.985,107600000.0
2008-12-15 18:24:00,60.99,61.055,60.965,61.055,71600000.0
2008-12-15 18:25:00,61.04,61.095,61.025,61.095,110400000.0
2008-12-15 18:26:00,61.085,61.12,61.08,61.105,155400000.0
2008-12-15 18:27:00,61.105,61.125,61.07,61.08,194200000.0
2008-12-15 18:28:00,61.075,61.11,61.075,61.11,77000000.0
2008-12-15 18:29:00,61.115,61.13,61.09,61.095,109800000.0
2008-12-15 18:30:00,61.095,61.1,61.04,61.085,95200000.0
2008-12-15 18:31:00,61.08,61.11,61.075,61.09,92000000.0
2008-12-15 18:32:00,61.095,61.095,61.05,61.06,221000000.0
2008-12-15 18:33:00,61.055,61.08,61.04,61.065,76800000.0
2008-12-15 18:34:00,61.07,61.07,60.97,60.97,118800000.0
2008-12-15 18:35:00,60.97,60.985,60.94,60.94,83600000.0
2008-12-15 18:36:00,60.935,60.935,60.845,60.87,103600000.0
2008-12-15 18:37:00,60.87,60.935,60.87,60.91,91800000.0
2008-12-15 18:38:00,60.9,60.915,60.885,60.895,70000000.0
2008-12-15 18:39:00,60.9,60.935,60.9,60.915,65400000.0
2008-12-15 18:40:00,60.91,60.925,60.88,60.91,89700000.0
2008-12-15 18:41:00,60.905,60.905,60.835,60.835,101200000.0
2008-12-15 18:42:00,60.84,60.86,60.835,60.835,45600000.0
2008-12-15 18:43:00,60.825,60.88,60.825,60.87,113400000.0
2008-12-15 18:44:00,60.875,60.88,60.865,60.875,23400000.0
2008-12-15 18:45:00,60.87,60.87,60.84,60.855,49000000.0
2008-12-15 18:46:00,60.855,60.855,60.835,60.84,74200000.0
2008-12-15 18:47:00,60.845,60.85,60.835,60.85,43400000.0
2008-12-15 18:48:00,60.85,60.915,60.84,60.915,62400000.0
2008-12-15 18:49:00,60.92,60.95,60.91,60.935,56800000.0
2008-12-15 18:50:00,60.94,60.95,60.9,60.945,84000000.0
2008-12-15 18:51:00,60.945,61.015,60.945,61.015,146600000.0
2008-12-15 18:52:00,61.005,61.015,60.99,61.015,82600000.0
2008-12-15 18:53:00,61.015,61.025,60.965,60.965,175800000.0
2008-12-15 18:54:00,60.965,60.975,60.94,60.96,127000000.0
2008-12-15 18:55:00,60.955,60.96,60.935,60.955,130000000.0
2008-12-15 18:56:00,60.94,60.945,60.89,60.9,137800000.0
2008-12-15 18:57:00,60.895,60.905,60.86,60.865,87200000.0
2008-12-15 18:58:00,60.865,60.875,60.825,60.855,224200000.0
2008-12-15 18:59:00,60.85,60.875,60.81,60.87,156800000.0
2008-12-15 19:00:00,60.87,60.875,60.78,60.795,136200000.0
2008-12-15 19:01:00,60.795,60.835,60.78,60.835,133000000.0
2008-12-15 19:02:00,60.835,60.875,60.835,60.845,115200000.0
2008-12-15 19:03:00,60.845,60.86,60.835,60.85,97200000.0
2008-12-15 19:04:00,60.855,60.895,60.855,60.895,235800000.0
2008-12-15 19:05:00,60.89,60.895,60.865,60.865,104200000.0
2008-12-15 19:06:00,60.865,60.935,60.865,60.925,73600000.0
2008-12-15 19:07:00,60.925,61.015,60.925,60.98,161800000.0
2008-12-15 19:08:00,60.985,60.99,60.965,60.98,181200000.0
2008-12-15 19:09:00,60.985,61.015,60.97,60.975,166800000.0
2008-12-15 19:10:00,60.975,61.025,60.975,61.025,135400000.0
2008-12-15 19:11:00,61.025,61.05,61.015,61.035,181000000.0
2008-12-15 19:12:00,61.03,61.055,61.03,61.03,37800000.0
2008-12-15 19:13:00,61.03,61.055,61.025,61.04,160000000.0
2008-12-15 19:14:00,61.04,61.045,61.02,61.025,102800000.0
2008-12-15 19:15:00,61.025,61.025,60.995,61.02,86400000.0
2008-12-15 19:16:00,61.02,61.02,61.0,61.005,77800000.0
2008-12-15 19:17:00,60.995,60.995,60.97,60.98,50200000.0
2008-12-15 19:18:00,60.985,60.99,60.97,60.985,22200000.0
2008-12-15 19:19:00,60.985,60.99,60.93,60.93,84000000.0
2008-12-15 19:20:00,60.94,60.975,60.93,60.965,133200000.0
2008-12-15 19:21:00,60.97,61.07,60.965,61.02,122800000.0
2008-12-15 19:22:00,61.02,61.025,60.99,61.0,45000000.0
2008-12-15 19:23:00,61.0,61.025,61.0,61.015,97600000.0
2008-12-15 19:24:00,61.015,61.08,61.005,61.055,161200000.0
2008-12-15 19:25:00,61.06,61.07,61.02,61.02,100800000.0
2008-12-15 19:26:00,61.015,61.015,60.98,61.005,123600000.0
2008-12-15 19:27:00,61.005,61.025,61.005,61.02,65800000.0
2008-12-15 19:28:00,61.015,61.04,61.005,61.035,90400000.0
2008-12-15 19:29:00,61.035,61.035,61.005,61.03,106600000.0
2008-12-15 19:30:00,61.03,61.045,61.0,61.03,120200000.0
2008-12-15 19:31:00,61.02,61.04,60.99,61.01,113600000.0
2008-12-15 19:32:00,61.015,61.02,61.0,61.005,134200000.0
2008-12-15 19:33:00,61.005,61.005,60.93,60.945,78600000.0
2008-12-15 19:34:00,60.94,60.955,60.895,60.9,75200000.0
2008-12-15 19:35:00,60.9,60.9,60.87,60.87,30800000.0
2008-12-15 19:36:00,60.87,60.875,60.835,60.85,102800000.0
2008-12-15 19:37:00,60.85,60.875,60.76,60.8,105200000.0
2008-12-15 19:38:00,60.805,60.81,60.77,60.77,43200000.0
2008-12-15 19:39:00,60.765,60.765,60.665,60.685,118000000.0
2008-12-15 19:40:00,60.685,60.81,60.685,60.74,218600000.0
2008-12-15 19:41:00,60.74,60.74,60.665,60.665,50200000.0
2008-12-15 19:42:00,60.665,60.685,60.625,60.63,34800000.0
2008-12-15 19:43:00,60.62,60.735,60.615,60.68,76600000.0
2008-12-15 19:44:00,60.68,60.73,60.62,60.64,155400000.0
2008-12-15 19:45:00,60.64,60.7,60.64,60.68,117600000.0
2008-12-15 19:46:00,60.67,60.69,60.66,60.69,62200000.0
2008-12-15 19:47:00,60.685,60.725,60.66,60.72,45400000.0
2008-12-15 19:48:00,60.72,60.72,60.68,60.68,46600000.0
2008-12-15 19:49:00,60.68,60.68,60.64,60.675,160400000.0
2008-12-15 19:50:00,60.675,60.685,60.645,60.655,40600000.0
2008-12-15 19:51:00,60.655,60.67,60.64,60.655,30600000.0
2008-12-15 19:52:00,60.66,60.68,60.655,60.655,76800000.0
2008-12-15 19:53:00,60.655,60.665,60.635,60.645,135000000.0
2008-12-15 19:54:00,60.645,60.665,60.635,60.65,66600000.0
2008-12-15 19:55:00,60.655,60.67,60.645,60.67,80600000.0
2008-12-15 19:56:00,60.67,60.685,60.65,60.665,81000000.0
2008-12-15 19:57:00,60.665,60.695,60.66,60.695,54400000.0
2008-12-15 19:58:00,60.695,60.695,60.68,60.685,15400000.0
2008-12-15 19:59:00,60.67,60.675,60.65,60.665,60800000.0
2008-12-15 20:00:00,60.655,60.66,60.65,60.66,14000000.0
2008-12-15 20:01:00,60.655,60.69,60.655,60.67,69800000.0
2008-12-15 20:02:00,60.675,60.715,60.675,60.68,70400000.0
2008-12-15 20:03:00,60.68,60.69,60.67,60.685,36400000.0
2008-12-15 20:04:00,60.685,60.685,60.62,60.655,110200000.0
2008-12-15 20:05:00,60.655,60.655,60.475,60.49,149600000.0
2008-12-15 20:06:00,60.49,60.545,60.485,60.5,128000000.0
2008-12-15 20:07:00,60.495,60.495,60.465,60.47,79400000.0
2008-12-15 20:08:00,60.49,60.49,60.365,60.39,115700000.0
2008-12-15 20:09:00,60.395,60.41,60.37,60.37,73000000.0
2008-12-15 20:10:00,60.37,60.41,60.365,60.4,79200000.0
2008-12-15 20:11:00,60.405,60.43,60.385,60.42,90000000.0
2008-12-15 20:12:00,60.42,60.425,60.395,60.405,61200000.0
2008-12-15 20:13:00,60.405,60.405,60.325,60.34,163200000.0
2008-12-15 20:14:00,60.335,60.35,60.335,60.345,34400000.0
2008-12-15 20:15:00,60.345,60.365,60.31,60.36,118300000.0
2008-12-15 20:16:00,60.36,60.37,60.335,60.365,57400000.0
2008-12-15 20:17:00,60.37,60.41,60.37,60.385,42200000.0
2008-12-15 20:18:00,60.385,60.39,60.38,60.38,8400000.0
2008-12-15 20:19:00,60.375,60.415,60.375,60.41,48600000.0
2008-12-15 20:20:00,60.415,60.45,60.415,60.435,78400000.0
2008-12-15 20:21:00,60.435,60.465,60.425,60.46,76600000.0
2008-12-15 20:22:00,60.46,60.475,60.455,60.465,41400000.0
2008-12-15 20:23:00,60.465,60.52,60.465,60.47,75400000.0
2008-12-15 20:24:00,60.47,60.495,60.43,60.46,111000000.0
2008-12-15 20:25:00,60.47,60.52,60.455,60.505,90600000.0
2008-12-15 20:26:00,60.495,60.535,60.495,60.525,132000000.0
2008-12-15 20:27:00,60.525,60.55,60.515,60.545,52400000.0
2008-12-15 20:28:00,60.54,60.585,60.54,60.58,81600000.0
2008-12-15 20:29:00,60.58,60.595,60.57,60.57,104800000.0
2008-12-15 20:30:00,60.565,60.59,60.56,60.58,49800000.0
2008-12-15 20:31:00,60.58,60.605,60.57,60.59,93200000.0
2008-12-15 20:32:00,60.575,60.59,60.5,60.53,146200000.0
2008-12-15 20:33:00,60.53,60.545,60.51,60.51,66200000.0
2008-12-15 20:34:00,60.515,60.52,60.495,60.515,96800000.0
2008-12-15 20:35:00,60.515,60.545,60.515,60.525,55000000.0
2008-12-15 20:36:00,60.53,60.53,60.51,60.53,23000000.0
2008-12-15 20:37:00,60.535,60.54,60.51,60.52,43600000.0
2008-12-15 20:38:00,60.53,60.555,60.52,60.53,135600000.0
2008-12-15 20:39:00,60.52,60.545,60.52,60.525,95600000.0
2008-12-15 20:40:00,60.525,60.6,60.525,60.595,40400000.0
2008-12-15 20:41:00,60.595,60.615,60.59,60.595,31600000.0
2008-12-15 20:42:00,60.595,60.635,60.57,60.595,99000000.0
2008-12-15 20:43:00,60.595,60.595,60.59,60.59,32800000.0
2008-12-15 20:44:00,60.59,60.59,60.535,60.54,69800000.0
2008-12-15 20:45:00,60.53,60.555,60.53,60.535,28200000.0
2008-12-15 20:46:00,60.535,60.555,60.53,60.55,34000000.0
2008-12-15 20:47:00,60.54,60.55,60.535,60.545,55200000.0
2008-12-15 20:48:00,60.545,60.565,60.545,60.56,94800000.0
2008-12-15 20:49:00,60.565,60.58,60.525,60.545,79800000.0
2008-12-15 20:50:00,60.545,60.545,60.465,60.465,101600000.0
2008-12-15 20:51:00,60.455,60.455,60.335,60.36,148000000.0
2008-12-15 20:52:00,60.365,60.375,60.345,60.345,85600000.0
2008-12-15 20:53:00,60.35,60.35,60.32,60.345,92800000.0
2008-12-15 20:54:00,60.35,60.365,60.32,60.355,34000000.0
2008-12-15 20:55:00,60.36,60.4,60.355,60.385,61400000.0
2008-12-15 20:56:00,60.385,60.385,60.285,60.29,124800000.0
2008-12-15 20:57:00,60.285,60.295,60.27,60.27,99600000.0
2008-12-15 20:58:00,60.265,60.29,60.255,60.26,70000000.0
2008-12-15 20:59:00,60.26,60.3,60.255,60.3,57600000.0
2008-12-15 21:00:00,60.3,60.34,60.3,60.3,57000000.0
2008-12-15 21:01:00,60.31,60.36,60.3,60.32,208600000.0
2008-12-15 21:02:00,60.32,60.34,60.31,60.32,119600000.0
2008-12-15 21:03:00,60.325,60.35,60.315,60.325,72000000.0
2008-12-15 21:04:00,60.335,60.35,60.33,60.33,12800000.0
2008-12-15 21:05:00,60.33,60.335,60.325,60.325,19200000.0
2008-12-15 21:06:00,60.325,60.325,60.32,60.32,12000000.0
2008-12-15 21:07:00,60.335,60.335,60.12,60.13,174800000.0
2008-12-15 21:08:00,60.125,60.17,60.11,60.135,175600000.0
2008-12-15 21:09:00,60.13,60.18,60.13,60.18,119000000.0
2008-12-15 21:10:00,60.18,60.2,60.175,60.18,77000000.0
2008-12-15 21:11:00,60.18,60.25,60.18,60.195,110000000.0
2008-12-15 21:12:00,60.2,60.255,60.19,60.22,142400000.0
2008-12-15 21:13:00,60.22,60.24,60.185,60.215,148600000.0
2008-12-15 21:14:00,60.22,60.285,60.205,60.285,136400000.0
2008-12-15 21:15:00,60.29,60.305,60.255,60.285,96200000.0
2008-12-15 21:16:00,60.28,60.31,60.265,60.305,67200000.0
2008-12-15 21:17:00,60.305,60.345,60.305,60.345,48400000.0
2008-12-15 21:18:00,60.345,60.39,60.34,60.39,28200000.0
2008-12-15 21:19:00,60.38,60.4,60.38,60.385,45400000.0
2008-12-15 21:20:00,60.39,60.39,60.38,60.38,30800000.0
2008-12-15 21:21:00,60.39,60.395,60.36,60.37,141400000.0
2008-12-15 21:22:00,60.375,60.385,60.355,60.36,30400000.0
2008-12-15 21:23:00,60.365,60.365,60.365,60.365,3600000.0
2008-12-15 21:24:00,60.36,60.365,60.355,60.355,7600000.0
2008-12-15 21:25:00,60.35,60.435,60.345,60.435,44200000.0
2008-12-15 21:26:00,60.435,60.435,60.395,60.405,35800000.0
2008-12-15 21:27:00,60.415,60.415,60.39,60.39,33200000.0
2008-12-15 21:28:00,60.39,60.395,60.25,60.27,131800000.0
2008-12-15 21:29:00,60.27,60.275,60.235,60.25,146000000.0
2008-12-15 21:30:00,60.25,60.275,60.25,60.275,180800000.0
2008-12-15 21:31:00,60.265,60.265,60.26,60.26,27200000.0
2008-12-15 21:32:00,60.26,60.26,60.235,60.255,31200000.0
2008-12-15 21:33:00,60.255,60.275,60.23,60.23,87800000.0
2008-12-15 21:34:00,60.23,60.265,60.225,60.26,43200000.0
2008-12-15 21:35:00,60.26,60.27,60.26,60.27,50600000.0
2008-12-15 21:36:00,60.265,60.285,60.265,60.28,31200000.0
2008-12-15 21:37:00,60.285,60.285,60.21,60.225,92600000.0
2008-12-15 21:38:00,60.23,60.23,60.2,60.21,68200000.0
2008-12-15 21:39:00,60.21,60.355,60.21,60.265,178400000.0
2008-12-15 21:40:00,60.26,60.31,60.26,60.31,46800000.0
2008-12-15 21:41:00,60.295,60.315,60.295,60.31,31200000.0
2008-12-15 21:42:00,60.335,60.395,60.29,60.295,147600000.0
2008-12-15 21:43:00,60.31,60.33,60.285,60.285,258800000.0
2008-12-15 21:44:00,60.285,60.285,60.26,60.26,85000000.0
2008-12-15 21:45:00,60.26,60.27,60.215,60.215,68000000.0
2008-12-15 21:46:00,60.215,60.215,60.205,60.21,9600000.0
2008-12-15 21:47:00,60.21,60.23,60.21,60.225,30000000.0
2008-12-15 21:48:00,60.225,60.23,60.185,60.185,23200000.0
2008-12-15 21:49:00,60.18,60.185,60.17,60.18,36000000.0
2008-12-15 21:50:00,60.18,60.2,60.175,60.185,36200000.0
2008-12-15 21:51:00,60.19,60.195,60.18,60.18,12000000.0
2008-12-15 21:52:00,60.18,60.18,60.155,60.155,14800000.0
2008-12-15 21:53:00,60.155,60.18,60.145,60.165,38000000.0
2008-12-15 21:54:00,60.15,60.16,60.15,60.16,38400000.0
2008-12-15 21:55:00,60.165,60.215,60.15,60.18,221600000.0
2008-12-15 21:56:00,60.18,60.205,60.18,60.205,102200000.0
2008-12-15 21:57:00,60.205,60.23,60.19,60.19,61400000.0
2008-12-15 21:58:00,60.2,60.225,60.19,60.225,93600000.0
2008-12-15 21:59:00,60.22,60.255,60.21,60.225,177400000.0
2008-12-15 22:00:00,60.22,60.23,60.21,60.22,172600000.0
2008-12-15 22:01:00,60.22,60.24,60.215,60.235,133900000.0
2008-12-15 22:02:00,60.235,60.26,60.215,60.23,176000000.0
2008-12-15 22:03:00,60.235,60.31,60.23,60.31,153200000.0
2008-12-15 22:04:00,60.32,60.32,60.265,60.265,135800000.0
2008-12-15 22:05:00,60.265,60.275,60.245,60.27,159800000.0
2008-12-15 22:06:00,60.26,60.285,60.25,60.25,217000000.0
2008-12-15 22:07:00,60.24,60.25,60.205,60.205,208400000.0
2008-12-15 22:08:00,60.2,60.235,60.2,60.215,226600000.0
2008-12-15 22:09:00,60.23,60.235,60.19,60.195,22000000.0
2008-12-15 22:10:00,60.18,60.205,60.155,60.185,71600000.0
2008-12-15 22:11:00,60.18,60.205,60.18,60.205,36600000.0
2008-12-15 22:12:00,60.205,60.205,60.185,60.2,40000000.0
2008-12-15 22:13:00,60.2,60.2,60.165,60.17,34800000.0
2008-12-15 22:14:00,60.17,60.185,60.17,60.185,15600000.0
2008-12-15 22:15:00,60.185,60.205,60.185,60.205,13800000.0
2008-12-15 22:16:00,60.205,60.23,60.205,60.215,24600000.0
2008-12-15 22:17:00,60.21,60.23,60.205,60.21,48600000.0
2008-12-15 22:18:00,60.2,60.225,60.2,60.22,49800000.0
2008-12-15 22:19:00,60.22,60.22,60.185,60.22,47800000.0
2008-12-15 22:20:00,60.205,60.215,60.185,60.185,93200000.0
2008-12-15 22:21:00,60.19,60.22,60.19,60.195,48000000.0
2008-12-15 22:22:00,60.195,60.195,60.185,60.185,128000000.0
2008-12-15 22:23:00,60.185,60.21,60.17,60.21,74800000.0
2008-12-15 22:24:00,60.22,60.22,60.2,60.215,9600000.0
2008-12-15 22:25:00,60.205,60.235,60.205,60.225,67400000.0
2008-12-15 22:26:00,60.225,60.245,60.225,60.23,28000000.0
2008-12-15 22:27:00,60.23,60.25,60.225,60.225,61200000.0
2008-12-15 22:28:00,60.225,60.26,60.225,60.26,62600000.0
2008-12-15 22:29:00,60.265,60.265,60.23,60.265,38800000.0
2008-12-15 22:30:00,60.265,60.29,60.265,60.27,25200000.0
2008-12-15 22:31:00,60.27,60.32,60.25,60.315,184600000.0
2008-12-15 22:32:00,60.31,60.355,60.31,60.35,123000000.0
2008-12-15 22:33:00,60.345,60.37,60.345,60.365,121600000.0
2008-12-15 22:34:00,60.37,60.405,60.36,60.405,96400000.0
2008-12-15 22:35:00,60.41,60.595,60.41,60.595,251400000.0
2008-12-15 22:36:00,60.59,60.615,60.56,60.585,302600000.0
2008-12-15 22:37:00,60.59,60.61,60.58,60.61,200200000.0
2008-12-15 22:38:00,60.605,60.735,60.6,60.685,324200000.0
2008-12-15 22:39:00,60.685,60.725,60.685,60.69,206800000.0
2008-12-15 22:40:00,60.685,60.69,60.63,60.63,96800000.0
2008-12-15 22:41:00,60.63,60.69,60.63,60.66,245800000.0
2008-12-15 22:42:00,60.66,60.675,60.6,60.64,241400000.0
2008-12-15 22:43:00,60.645,60.66,60.585,60.585,150800000.0
2008-12-15 22:44:00,60.585,60.62,60.565,60.59,301800000.0
2008-12-15 22:45:00,60.59,60.595,60.565,60.57,187400000.0
2008-12-15 22:46:00,60.57,60.57,60.445,60.54,202800000.0
2008-12-15 22:47:00,60.545,60.58,60.535,60.555,146200000.0
2008-12-15 22:48:00,60.55,60.56,60.53,60.54,170200000.0
2008-12-15 22:49:00,60.535,60.55,60.53,60.55,73400000.0
2008-12-15 22:50:00,60.55,60.55,60.505,60.515,187800000.0
2008-12-15 22:51:00,60.515,60.52,60.5,60.5,92800000.0
2008-12-15 22:52:00,60.5,60.525,60.485,60.51,62200000.0
2008-12-15 22:53:00,60.51,60.54,60.495,60.54,150400000.0
2008-12-15 22:54:00,60.54,60.555,60.505,60.55,160400000.0
2008-12-15 22:55:00,60.56,60.575,60.525,60.555,188400000.0
2008-12-15 22:56:00,60.56,60.565,60.55,60.555,98600000.0
2008-12-15 22:57:00,60.55,60.58,60.55,60.57,39000000.0
2008-12-15 22:58:00,60.57,60.61,60.545,60.555,200200000.0
2008-12-15 22:59:00,60.56,60.595,60.56,60.57,144400000.0
2008-12-15 23:00:00,60.575,60.58,60.53,60.53,105000000.0
2008-12-15 23:01:00,60.54,60.55,60.535,60.545,34800000.0
2008-12-15 23:02:00,60.545,60.565,60.54,60.565,37800000.0
2008-12-15 23:03:00,60.57,60.585,60.555,60.56,75800000.0
2008-12-15 23:04:00,60.57,60.57,60.54,60.55,24600000.0
2008-12-15 23:05:00,60.565,60.57,60.55,60.55,116600000.0
2008-12-15 23:06:00,60.55,60.56,60.535,60.56,43400000.0
2008-12-15 23:07:00,60.55,60.56,60.495,60.515,93600000.0
2008-12-15 23:08:00,60.495,60.52,60.495,60.515,59000000.0
2008-12-15 23:09:00,60.495,60.52,60.49,60.495,33800000.0
2008-12-15 23:10:00,60.5,60.535,60.495,60.52,115200000.0
2008-12-15 23:11:00,60.52,60.525,60.52,60.52,35000000.0
2008-12-15 23:12:00,60.53,60.53,60.52,60.52,62400000.0
2008-12-15 23:13:00,60.52,60.535,60.52,60.535,27000000.0
2008-12-15 23:14:00,60.535,60.54,60.53,60.53,65200000.0
2008-12-15 23:15:00,60.53,60.54,60.495,60.495,134200000.0
2008-12-15 23:16:00,60.495,60.54,60.495,60.53,75800000.0
2008-12-15 23:17:00,60.53,60.53,60.52,60.52,89000000.0
2008-12-15 23:18:00,60.52,60.525,60.505,60.505,79800000.0
2008-12-15 23:19:00,60.52,60.52,60.505,60.505,53800000.0
2008-12-15 23:20:00,60.52,60.525,60.51,60.52,53800000.0
2008-12-15 23:21:00,60.52,60.66,60.52,60.635,241600000.0
2008-12-15 23:22:00,60.635,60.64,60.605,60.605,96200000.0
2008-12-15 23:23:00,60.605,60.61,60.585,60.61,131200000.0
2008-12-15 23:24:00,60.61,60.62,60.61,60.615,110000000.0
2008-12-15 23:25:00,60.615,60.62,60.55,60.55,51000000.0
2008-12-15 23:26:00,60.55,60.645,60.54,60.595,272600000.0
2008-12-15 23:27:00,60.595,60.63,60.595,60.63,61400000.0
2008-12-15 23:28:00,60.63,60.65,60.615,60.625,111600000.0
2008-12-15 23:29:00,60.625,60.63,60.585,60.585,98800000.0
2008-12-15 23:30:00,60.585,60.585,60.545,60.545,54600000.0
2008-12-15 23:31:00,60.55,60.555,60.525,60.525,29600000.0
2008-12-15 23:32:00,60.53,60.53,60.495,60.495,39800000.0
2008-12-15 23:33:00,60.51,60.51,60.475,60.49,31000000.0
2008-12-15 23:34:00,60.485,60.495,60.485,60.49,7000000.0
2008-12-15 23:35:00,60.5,60.525,60.5,60.52,63800000.0
2008-12-15 23:36:00,60.52,60.545,60.52,60.53,47400000.0
2008-12-15 23:37:00,60.535,60.535,60.5,60.5,54000000.0
2008-12-15 23:38:00,60.495,60.505,60.49,60.495,109200000.0
2008-12-15 23:39:00,60.5,60.5,60.495,60.5,99000000.0
2008-12-15 23:40:00,60.5,60.54,60.5,60.53,89600000.0
2008-12-15 23:41:00,60.53,60.54,60.505,60.52,122200000.0
2008-12-15 23:42:00,60.52,60.525,60.52,60.52,47400000.0
2008-12-15 23:43:00,60.525,60.545,60.52,60.545,24600000.0
2008-12-15 23:44:00,60.545,60.545,60.475,60.475,112400000.0
2008-12-15 23:45:00,60.475,60.55,60.47,60.53,395000000.0
2008-12-15 23:46:00,60.53,60.565,60.53,60.565,83800000.0
2008-12-15 23:47:00,60.56,60.57,60.545,60.57,76200000.0
2008-12-15 23:48:00,60.57,60.57,60.53,60.54,100800000.0
2008-12-15 23:49:00,60.535,60.545,60.535,60.535,44000000.0
2008-12-15 23:50:00,60.535,60.535,60.52,60.53,46000000.0
2008-12-15 23:51:00,60.535,60.58,60.535,60.555,86400000.0
2008-12-15 23:52:00,60.56,60.58,60.555,60.565,73400000.0
2008-12-15 23:53:00,60.57,60.61,60.57,60.61,81000000.0
2008-12-15 23:54:00,60.61,60.61,60.585,60.59,18400000.0
2008-12-15 23:55:00,60.59,60.625,60.59,60.6,90800000.0
2008-12-15 23:56:00,60.6,60.605,60.595,60.6,91800000.0
2008-12-15 23:57:00,60.605,60.605,60.585,60.6,47800000.0
2008-12-15 23:58:00,60.6,60.6,60.565,60.575,82000000.0
2008-12-15 23:59:00,60.58,60.6,60.575,60.6,22800000.0
2008-12-16 00:00:00,60.595,60.605,60.59,60.59,36400000.0
2008-12-16 00:01:00,60.585,60.59,60.585,60.59,10400000.0
2008-12-16 00:02:00,60.595,60.595,60.59,60.595,15600000.0
2008-12-16 00:03:00,60.6,60.6,60.595,60.595,2000000.0
2008-12-16 00:04:00,60.6,60.6,60.56,60.585,39200000.0
2008-12-16 00:05:00,60.585,60.615,60.575,60.6,48800000.0
2008-12-16 00:06:00,60.585,60.605,60.575,60.575,54800000.0
2008-12-16 00:07:00,60.57,60.585,60.56,60.56,62200000.0
2008-12-16 00:08:00,60.575,60.575,60.56,60.56,16600000.0
2008-12-16 00:09:00,60.56,60.605,60.56,60.605,52600000.0
2008-12-16 00:10:00,60.625,60.625,60.605,60.605,20800000.0
2008-12-16 00:11:00,60.595,60.6,60.58,60.58,18600000.0
2008-12-16 00:12:00,60.59,60.61,60.58,60.595,51800000.0
2008-12-16 00:13:00,60.585,60.585,60.585,60.585,1000000.0
2008-12-16 00:14:00,60.584,60.592,60.528,60.587,25400000.0
2008-12-16 00:15:00,60.6,60.6,60.6,60.6,5200000.0
2008-12-16 00:16:00,60.585,60.67,60.585,60.605,109200000.0
2008-12-16 00:17:00,60.605,60.61,60.585,60.585,48600000.0
2008-12-16 00:18:00,60.585,60.64,60.555,60.64,82200000.0
2008-12-16 00:19:00,60.655,60.795,60.64,60.77,174000000.0
2008-12-16 00:20:00,60.775,60.79,60.71,60.715,100600000.0
2008-12-16 00:21:00,60.72,60.735,60.695,60.705,53600000.0
2008-12-16 00:22:00,60.71,60.71,60.635,60.66,75600000.0
2008-12-16 00:23:00,60.66,60.715,60.64,60.7,117000000.0
2008-12-16 00:24:00,60.7,60.705,60.68,60.7,50200000.0
2008-12-16 00:25:00,60.705,60.72,60.69,60.71,39000000.0
2008-12-16 00:26:00,60.71,60.72,60.7,60.715,32600000.0
2008-12-16 00:27:00,60.715,60.74,60.715,60.735,95200000.0
2008-12-16 00:28:00,60.74,60.76,60.74,60.75,29800000.0
2008-12-16 00:29:00,60.76,60.765,60.72,60.725,24600000.0
2008-12-16 00:30:00,60.725,60.735,60.72,60.725,24600000.0
2008-12-16 00:31:00,60.725,60.735,60.725,60.735,14400000.0
2008-12-16 00:32:00,60.735,60.745,60.72,60.725,26800000.0
2008-12-16 00:33:00,60.725,60.735,60.72,60.73,18600000.0
2008-12-16 00:34:00,60.725,60.745,60.725,60.735,33000000.0
2008-12-16 00:35:00,60.735,60.745,60.72,60.725,16800000.0
2008-12-16 00:36:00,60.725,60.73,60.705,60.705,10000000.0
2008-12-16 00:37:00,60.705,60.755,60.7,60.755,28200000.0
2008-12-16 00:38:00,60.76,60.765,60.76,60.765,22600000.0
2008-12-16 00:39:00,60.765,60.765,60.765,60.765,3000000.0
2008-12-16 00:40:00,60.78,60.78,60.73,60.74,9200000.0
2008-12-16 00:41:00,60.735,60.79,60.73,60.79,12000000.0
2008-12-16 00:42:00,60.79,60.825,60.78,60.82,139600000.0
2008-12-16 00:43:00,60.82,60.905,60.82,60.86,57200000.0
2008-12-16 00:44:00,60.855,60.855,60.84,60.85,109200000.0
2008-12-16 00:45:00,60.855,60.855,60.815,60.82,135800000.0
2008-12-16 00:46:00,60.825,60.83,60.825,60.83,38200000.0
2008-12-16 00:47:00,60.825,60.83,60.765,60.765,74400000.0
2008-12-16 00:48:00,60.765,60.765,60.76,60.76,16600000.0
2008-12-16 00:49:00,60.77,60.785,60.76,60.785,51200000.0
2008-12-16 00:50:00,60.795,60.795,60.785,60.785,11400000.0
2008-12-16 00:51:00,60.785,60.785,60.77,60.77,24400000.0
2008-12-16 00:52:00,60.76,60.76,60.75,60.755,12000000.0
2008-12-16 00:53:00,60.755,60.755,60.67,60.67,86600000.0
2008-12-16 00:54:00,60.67,60.71,60.66,60.71,33000000.0
2008-12-16 00:55:00,60.69,60.69,60.665,60.67,20000000.0
2008-12-16 00:56:00,60.665,60.725,60.655,60.725,32200000.0
2008-12-16 00:57:00,60.715,60.735,60.705,60.735,103000000.0
2008-12-16 00:58:00,60.715,60.74,60.715,60.725,108000000.0
2008-12-16 00:59:00,60.72,60.72,60.685,60.705,34800000.0
2008-12-16 01:00:00,60.71,60.71,60.66,60.66,100400000.0
2008-12-16 01:01:00,60.66,60.675,60.655,60.675,31600000.0
2008-12-16 01:02:00,60.67,60.675,60.65,60.67,75400000.0
2008-12-16 01:03:00,60.66,60.66,60.645,60.655,79800000.0
2008-12-16 01:04:00,60.645,60.65,60.605,60.635,49600000.0
2008-12-16 01:05:00,60.635,60.645,60.62,60.645,23800000.0
2008-12-16 01:06:00,60.635,60.645,60.635,60.645,7400000.0
2008-12-16 01:07:00,60.64,60.67,60.64,60.66,30700000.0
2008-12-16 01:08:00,60.66,60.66,60.655,60.655,2000000.0
2008-12-16 01:09:00,60.65,60.67,60.65,60.665,42800000.0
2008-12-16 01:10:00,60.66,60.67,60.645,60.66,92800000.0
2008-12-16 01:11:00,60.655,60.67,60.645,60.66,35400000.0
2008-12-16 01:12:00,60.66,60.665,60.66,60.665,4000000.0
2008-12-16 01:13:00,60.66,60.665,60.64,60.665,14400000.0
2008-12-16 01:14:00,60.665,60.675,60.65,60.675,22800000.0
2008-12-16 01:15:00,60.675,60.69,60.66,60.69,27800000.0
2008-12-16 01:16:00,60.68,60.68,60.67,60.68,31600000.0
2008-12-16 01:17:00,60.68,60.74,60.68,60.74,37200000.0
2008-12-16 01:18:00,60.745,60.78,60.745,60.765,47400000.0
2008-12-16 01:19:00,60.76,60.78,60.755,60.765,20200000.0
2008-12-16 01:20:00,60.765,60.765,60.765,60.765,6400000.0
2008-12-16 01:21:00,60.765,60.765,60.755,60.755,4400000.0
2008-12-16 01:22:00,60.755,60.785,60.755,60.785,6600000.0
2008-12-16 01:23:00,60.78,60.815,60.78,60.78,13000000.0
2008-12-16 01:24:00,60.795,60.795,60.78,60.785,14200000.0
2008-12-16 01:25:00,60.785,60.785,60.785,60.785,5200000.0
2008-12-16 01:26:00,60.785,60.805,60.785,60.79,12600000.0
2008-12-16 01:27:00,60.8,60.8,60.795,60.795,4000000.0
2008-12-16 01:28:00,60.8,60.81,60.8,60.81,6200000.0
2008-12-16 01:29:00,60.815,60.83,60.81,60.82,52000000.0
2008-12-16 01:30:00,60.825,60.83,60.805,60.82,25000000.0
2008-12-16 01:31:00,60.825,60.835,60.8,60.81,45800000.0
2008-12-16 01:32:00,60.81,60.81,60.76,60.76,39600000.0
2008-12-16 01:33:00,60.755,60.825,60.715,60.815,122400000.0
2008-12-16 01:34:00,60.805,60.815,60.78,60.795,40000000.0
2008-12-16 01:35:00,60.795,60.81,60.775,60.78,43200000.0
2008-12-16 01:36:00,60.775,60.8,60.775,60.79,31000000.0
2008-12-16 01:37:00,60.79,60.79,60.775,60.775,9400000.0
2008-12-16 01:38:00,60.77,60.775,60.765,60.765,18600000.0
2008-12-16 01:39:00,60.78,60.78,60.75,60.75,30200000.0
2008-12-16 01:40:00,60.75,60.75,60.695,60.72,34600000.0
2008-12-16 01:41:00,60.705,60.76,60.705,60.74,24200000.0
2008-12-16 01:42:00,60.735,60.74,60.7,60.735,38200000.0
2008-12-16 01:43:00,60.735,60.735,60.695,60.715,13200000.0
2008-12-16 01:44:00,60.715,60.715,60.68,60.705,17400000.0
2008-12-16 01:45:00,60.705,60.705,60.57,60.57,71800000.0
2008-12-16 01:46:00,60.585,60.605,60.575,60.595,44400000.0
2008-12-16 01:47:00,60.595,60.64,60.585,60.63,51800000.0
2008-12-16 01:48:00,60.63,60.63,60.58,60.585,73400000.0
2008-12-16 01:49:00,60.585,60.585,60.53,60.54,46800000.0
2008-12-16 01:50:00,60.54,60.57,60.535,60.56,34200000.0
2008-12-16 01:51:00,60.565,60.58,60.55,60.56,69200000.0
2008-12-16 01:52:00,60.555,60.575,60.555,60.57,20400000.0
2008-12-16 01:53:00,60.57,60.57,60.5,60.505,37600000.0
2008-12-16 01:54:00,60.5,60.51,60.485,60.49,42600000.0
2008-12-16 01:55:00,60.5,60.505,60.46,60.46,11400000.0
2008-12-16 01:56:00,60.455,60.5,60.455,60.5,31000000.0
2008-12-16 01:57:00,60.505,60.515,60.475,60.485,56200000.0
2008-12-16 01:58:00,60.49,60.51,60.485,60.5,17400000.0
2008-12-16 01:59:00,60.495,60.52,60.495,60.52,25000000.0
2008-12-16 02:00:00,60.52,60.54,60.51,60.51,48800000.0
2008-12-16 02:01:00,60.51,60.55,60.51,60.545,45400000.0
2008-12-16 02:02:00,60.545,60.55,60.525,60.525,27800000.0
2008-12-16 02:03:00,60.52,60.54,60.52,60.52,22200000.0
2008-12-16 02:04:00,60.52,60.52,60.47,60.49,25200000.0
2008-12-16 02:05:00,60.495,60.52,60.435,60.46,59600000.0
2008-12-16 02:06:00,60.46,60.47,60.435,60.435,34600000.0
2008-12-16 02:07:00,60.435,60.465,60.435,60.465,21000000.0
2008-12-16 02:08:00,60.465,60.465,60.46,60.46,4400000.0
2008-12-16 02:09:00,60.455,60.465,60.455,60.46,9800000.0
2008-12-16 02:10:00,60.465,60.465,60.415,60.43,32200000.0
2008-12-16 02:11:00,60.43,60.465,60.43,60.465,39600000.0
2008-12-16 02:12:00,60.465,60.465,60.445,60.46,32400000.0
2008-12-16 02:13:00,60.46,60.475,60.43,60.47,39400000.0
2008-12-16 02:14:00,60.475,60.48,60.42,60.425,45300000.0
2008-12-16 02:15:00,60.42,60.42,60.37,60.405,39200000.0
2008-12-16 02:16:00,60.41,60.42,60.405,60.42,13000000.0
2008-12-16 02:17:00,60.415,60.43,60.405,60.415,38400000.0
2008-12-16 02:18:00,60.41,60.41,60.4,60.41,34400000.0
2008-12-16 02:19:00,60.405,60.41,60.405,60.41,9800000.0
2008-12-16 02:20:00,60.415,60.415,60.39,60.39,33000000.0
2008-12-16 02:21:00,60.39,60.4,60.39,60.39,32200000.0
2008-12-16 02:22:00,60.395,60.395,60.355,60.355,41800000.0
2008-12-16 02:23:00,60.36,60.36,60.32,60.355,89000000.0
2008-12-16 02:24:00,60.375,60.375,60.355,60.37,27000000.0
2008-12-16 02:25:00,60.36,60.365,60.35,60.36,45000000.0
2008-12-16 02:26:00,60.37,60.375,60.35,60.37,75000000.0
2008-12-16 02:27:00,60.37,60.385,60.36,60.375,45200000.0
2008-12-16 02:28:00,60.37,60.395,60.335,60.335,21600000.0
2008-12-16 02:29:00,60.33,60.335,60.295,60.295,127800000.0
2008-12-16 02:30:00,60.3,60.33,60.25,60.33,528600001.0
2008-12-16 02:31:00,60.33,60.4,60.325,60.38,106600000.0
2008-12-16 02:32:00,60.4,60.43,60.395,60.42,70800000.0
2008-12-16 02:33:00,60.405,60.405,60.365,60.365,26400000.0
2008-12-16 02:34:00,60.365,60.38,60.35,60.355,53800000.0
2008-12-16 02:35:00,60.35,60.35,60.315,60.32,31200000.0
2008-12-16 02:36:00,60.32,60.34,60.31,60.34,18600000.0
2008-12-16 02:37:00,60.34,60.34,60.315,60.33,16000000.0
2008-12-16 02:38:00,60.335,60.365,60.33,60.365,38400000.0
2008-12-16 02:39:00,60.36,60.4,60.34,60.4,51400000.0
2008-12-16 02:40:00,60.395,60.42,60.39,60.39,28400000.0
2008-12-16 02:41:00,60.39,60.42,60.39,60.41,35400000.0
2008-12-16 02:42:00,60.415,60.42,60.405,60.42,19000000.0
2008-12-16 02:43:00,60.425,60.425,60.36,60.39,41000000.0
2008-12-16 02:44:00,60.39,60.42,60.39,60.405,19000000.0
2008-12-16 02:45:00,60.405,60.425,60.405,60.415,34400000.0
2008-12-16 02:46:00,60.415,60.425,60.415,60.425,6000000.0
2008-12-16 02:47:00,60.42,60.425,60.41,60.42,41400000.0
2008-12-16 02:48:00,60.425,60.425,60.42,60.425,4200000.0
2008-12-16 02:49:00,60.425,60.435,60.425,60.435,7000000.0
2008-12-16 02:50:00,60.43,60.48,60.43,60.47,44400000.0
2008-12-16 02:51:00,60.465,60.5,60.445,60.485,47000000.0
2008-12-16 02:52:00,60.485,60.5,60.485,60.49,31600000.0
2008-12-16 02:53:00,60.49,60.495,60.455,60.49,60000000.0
2008-12-16 02:54:00,60.49,60.49,60.415,60.415,96200000.0
2008-12-16 02:55:00,60.4,60.435,60.36,60.435,82200000.0
2008-12-16 02:56:00,60.44,60.44,60.405,60.415,30200000.0
2008-12-16 02:57:00,60.41,60.425,60.4,60.4,18600000.0
2008-12-16 02:58:00,60.41,60.425,60.405,60.415,32200000.0
2008-12-16 02:59:00,60.42,60.425,60.42,60.425,5600000.0
2008-12-16 03:00:00,60.425,60.43,60.41,60.425,22400000.0
2008-12-16 03:01:00,60.415,60.425,60.41,60.425,19200000.0
2008-12-16 03:02:00,60.415,60.445,60.415,60.44,54400000.0
2008-12-16 03:03:00,60.445,60.51,60.44,60.51,40200000.0
2008-12-16 03:04:00,60.51,60.565,60.51,60.525,72000000.0
2008-12-16 03:05:00,60.525,60.575,60.52,60.565,47800000.0
2008-12-16 03:06:00,60.56,60.6,60.535,60.59,71100000.0
2008-12-16 03:07:00,60.585,60.585,60.54,60.56,36600000.0
2008-12-16 03:08:00,60.56,60.56,60.55,60.55,15600000.0
2008-12-16 03:09:00,60.555,60.575,60.55,60.575,30600000.0
2008-12-16 03:10:00,60.57,60.575,60.555,60.56,14000000.0
2008-12-16 03:11:00,60.555,60.59,60.55,60.565,35200000.0
2008-12-16 03:12:00,60.565,60.565,60.555,60.56,8000000.0
2008-12-16 03:13:00,60.56,60.6,60.55,60.575,38800000.0
2008-12-16 03:14:00,60.575,60.595,60.555,60.565,39000000.0
2008-12-16 03:15:00,60.565,60.6,60.55,60.575,29600000.0
2008-12-16 03:16:00,60.58,60.6,60.58,60.595,27400000.0
2008-12-16 03:17:00,60.595,60.6,60.575,60.575,19800000.0
2008-12-16 03:18:00,60.58,60.58,60.565,60.58,26200000.0
2008-12-16 03:19:00,60.575,60.58,60.55,60.55,51000000.0
2008-12-16 03:20:00,60.56,60.585,60.53,60.575,44800000.0
2008-12-16 03:21:00,60.58,60.6,60.56,60.565,26800000.0
2008-12-16 03:22:00,60.56,60.56,60.54,60.54,28800000.0
2008-12-16 03:23:00,60.54,60.54,60.54,60.54,7800000.0
2008-12-16 03:24:00,60.535,60.58,60.535,60.58,32000000.0
2008-12-16 03:25:00,60.58,60.59,60.58,60.59,24800000.0
2008-12-16 03:26:00,60.585,60.595,60.585,60.595,16000000.0
2008-12-16 03:27:00,60.595,60.635,60.59,60.595,68200000.0
2008-12-16 03:28:00,60.595,60.605,60.59,60.6,30200000.0
2008-12-16 03:29:00,60.6,60.61,60.57,60.57,28400000.0
2008-12-16 03:30:00,60.575,60.6,60.575,60.6,16800000.0
2008-12-16 03:31:00,60.595,60.61,60.595,60.61,19200000.0
2008-12-16 03:32:00,60.61,60.61,60.59,60.59,13400000.0
2008-12-16 03:33:00,60.59,60.61,60.585,60.61,16800000.0
2008-12-16 03:34:00,60.61,60.625,60.61,60.615,39200000.0
2008-12-16 03:35:00,60.615,60.625,60.615,60.625,29400000.0
2008-12-16 03:36:00,60.635,60.64,60.625,60.63,23200000.0
2008-12-16 03:37:00,60.63,60.64,60.63,60.63,12000000.0
2008-12-16 03:38:00,60.635,60.68,60.63,60.63,40200000.0
2008-12-16 03:39:00,60.63,60.635,60.63,60.635,7000000.0
2008-12-16 03:40:00,60.63,60.645,60.615,60.615,23200000.0
2008-12-16 03:41:00,60.62,60.625,60.61,60.615,29800000.0
2008-12-16 03:42:00,60.615,60.615,60.59,60.6,13000000.0
2008-12-16 03:43:00,60.6,60.6,60.585,60.59,27400000.0
2008-12-16 03:44:00,60.595,60.6,60.575,60.575,32200000.0
2008-12-16 03:45:00,60.575,60.58,60.565,60.58,28000000.0
2008-12-16 03:46:00,60.58,60.62,60.58,60.62,37200000.0
2008-12-16 03:47:00,60.615,60.615,60.605,60.605,4800000.0
2008-12-16 03:48:00,60.61,60.685,60.61,60.67,48600000.0
2008-12-16 03:49:00,60.675,60.705,60.66,60.7,56400000.0
2008-12-16 03:50:00,60.695,60.7,60.675,60.685,26400000.0
2008-12-16 03:51:00,60.69,60.705,60.69,60.7,30800000.0
2008-12-16 03:52:00,60.705,60.715,60.69,60.7,50000000.0
2008-12-16 03:53:00,60.695,60.735,60.695,60.725,35800000.0
2008-12-16 03:54:00,60.725,60.725,60.72,60.725,10200000.0
2008-12-16 03:55:00,60.72,60.725,60.7,60.71,42800000.0
2008-12-16 03:56:00,60.72,60.745,60.72,60.735,16800000.0
2008-12-16 03:57:00,60.735,60.75,60.735,60.745,14800000.0
2008-12-16 03:58:00,60.745,60.76,60.74,60.76,35800000.0
2008-12-16 03:59:00,60.755,60.755,60.7,60.725,41200000.0
2008-12-16 04:00:00,60.725,60.725,60.71,60.72,17600000.0
2008-12-16 04:01:00,60.715,60.725,60.71,60.725,8000000.0
2008-12-16 04:02:00,60.72,60.735,60.68,60.7,80800000.0
2008-12-16 04:03:00,60.7,60.7,60.67,60.67,31000000.0
2008-12-16 04:04:00,60.665,60.665,60.61,60.62,48000000.0
2008-12-16 04:05:00,60.62,60.625,60.605,60.605,25000000.0
2008-12-16 04:06:00,60.6,60.61,60.6,60.61,5600000.0
2008-12-16 04:07:00,60.61,60.625,60.61,60.615,22800000.0
2008-12-16 04:08:00,60.605,60.61,60.6,60.6,19600000.0
2008-12-16 04:09:00,60.6,60.615,60.6,60.615,15000000.0
2008-12-16 04:10:00,60.62,60.635,60.62,60.62,13800000.0
2008-12-16 04:11:00,60.625,60.625,60.615,60.62,26200000.0
2008-12-16 04:12:00,60.62,60.625,60.62,60.625,6000000.0
2008-12-16 04:13:00,60.62,60.62,60.615,60.615,12000000.0
2008-12-16 04:14:00,60.61,60.615,60.57,60.57,33600000.0
2008-12-16 04:15:00,60.56,60.6,60.56,60.58,36600000.0
2008-12-16 04:16:00,60.575,60.58,60.575,60.575,11000000.0
2008-12-16 04:17:00,60.575,60.585,60.575,60.58,6000000.0
2008-12-16 04:18:00,60.58,60.61,60.58,60.605,10000000.0
2008-12-16 04:19:00,60.605,60.61,60.6,60.6,7000000.0
2008-12-16 04:20:00,60.6,60.605,60.595,60.6,9600000.0
2008-12-16 04:21:00,60.6,60.61,60.595,60.595,20000000.0
2008-12-16 04:22:00,60.6,60.61,60.6,60.605,10000000.0
2008-12-16 04:23:00,60.61,60.615,60.605,60.615,6000000.0
2008-12-16 04:24:00,60.6,60.605,60.585,60.6,19600000.0
2008-12-16 04:25:00,60.605,60.615,60.59,60.59,28400000.0
2008-12-16 04:26:00,60.595,60.595,60.545,60.56,50800000.0
2008-12-16 04:27:00,60.565,60.565,60.51,60.52,58800000.0
2008-12-16 04:28:00,60.52,60.535,60.49,60.505,80200000.0
2008-12-16 04:29:00,60.52,60.52,60.49,60.515,60400000.0
2008-12-16 04:30:00,60.51,60.515,60.5,60.5,29000000.0
2008-12-16 04:31:00,60.505,60.52,60.495,60.51,24200000.0
2008-12-16 04:32:00,60.505,60.52,60.495,60.52,14400000.0
2008-12-16 04:33:00,60.52,60.525,60.485,60.485,38600000.0
2008-12-16 04:34:00,60.495,60.525,60.48,60.525,24200000.0
2008-12-16 04:35:00,60.53,60.535,60.53,60.535,3000000.0
2008-12-16 04:36:00,60.55,60.55,60.535,60.545,7000000.0
2008-12-16 04:37:00,60.545,60.545,60.53,60.545,14200000.0
2008-12-16 04:38:00,60.55,60.55,60.54,60.54,5000000.0
2008-12-16 04:39:00,60.54,60.54,60.54,60.54,1000000.0
2008-12-16 04:40:00,60.54,60.54,60.52,60.52,18400000.0
2008-12-16 04:41:00,60.52,60.525,60.51,60.51,11400000.0
2008-12-16 04:42:00,60.51,60.51,60.495,60.5,22800000.0
2008-12-16 04:43:00,60.5,60.51,60.5,60.51,9600000.0
2008-12-16 04:44:00,60.515,60.515,60.48,60.485,12400000.0
2008-12-16 04:45:00,60.485,60.505,60.485,60.5,23400000.0
2008-12-16 04:46:00,60.505,60.525,60.505,60.515,19000000.0
2008-12-16 04:47:00,60.52,60.55,60.52,60.54,18000000.0
2008-12-16 04:48:00,60.535,60.54,60.53,60.53,16600000.0
2008-12-16 04:49:00,60.54,60.545,60.535,60.535,5000000.0
2008-12-16 04:50:00,60.54,60.54,60.535,60.54,3000000.0
2008-12-16 04:51:00,60.545,60.545,60.54,60.54,4000000.0
2008-12-16 04:52:00,60.535,60.535,60.53,60.53,2000000.0
2008-12-16 04:53:00,60.525,60.525,60.515,60.52,26600000.0
2008-12-16 04:54:00,60.52,60.535,60.52,60.52,21200000.0
2008-12-16 04:55:00,60.52,60.52,60.495,60.5,50000000.0
2008-12-16 04:56:00,60.5,60.5,60.485,60.5,43200000.0
2008-12-16 04:57:00,60.5,60.5,60.49,60.49,17000000.0
2008-12-16 04:58:00,60.49,60.49,60.485,60.49,17700000.0
2008-12-16 04:59:00,60.49,60.525,60.49,60.525,37400000.0
2008-12-16 05:00:00,60.525,60.53,60.505,60.505,53200000.0
2008-12-16 05:01:00,60.505,60.51,60.505,60.505,8200000.0
2008-12-16 05:02:00,60.5,60.555,60.5,60.53,59200000.0
2008-12-16 05:03:00,60.525,60.535,60.515,60.515,17400000.0
2008-12-16 05:04:00,60.51,60.525,60.51,60.525,32600000.0
2008-12-16 05:05:00,60.53,60.545,60.505,60.535,67800000.0
2008-12-16 05:06:00,60.53,60.53,60.525,60.525,14400000.0
2008-12-16 05:07:00,60.53,60.54,60.525,60.54,9600000.0
2008-12-16 05:08:00,60.535,60.54,60.505,60.505,27000000.0
2008-12-16 05:09:00,60.5,60.51,60.495,60.51,19000000.0
2008-12-16 05:10:00,60.515,60.515,60.51,60.515,4000000.0
2008-12-16 05:11:00,60.51,60.515,60.495,60.495,22200000.0
2008-12-16 05:12:00,60.485,60.49,60.445,60.49,33000000.0
2008-12-16 05:13:00,60.485,60.485,60.45,60.465,55800000.0
2008-12-16 05:14:00,60.46,60.475,60.46,60.465,12000000.0
2008-12-16 05:15:00,60.45,60.465,60.45,60.465,4200000.0
2008-12-16 05:16:00,60.485,60.52,60.485,60.495,56600000.0
2008-12-16 05:17:00,60.49,60.495,60.485,60.495,10000000.0
2008-12-16 05:18:00,60.505,60.505,60.505,60.505,2000000.0
2008-12-16 05:19:00,60.5,60.505,60.495,60.505,13000000.0
2008-12-16 05:20:00,60.505,60.53,60.505,60.52,9000000.0
2008-12-16 05:21:00,60.535,60.555,60.535,60.545,24000000.0
2008-12-16 05:22:00,60.545,60.56,60.545,60.555,16000000.0
2008-12-16 05:23:00,60.555,60.555,60.555,60.555,10000000.0
2008-12-16 05:24:00,60.555,60.57,60.55,60.555,15000000.0
2008-12-16 05:25:00,60.55,60.55,60.54,60.54,19000000.0
2008-12-16 05:26:00,60.575,60.575,60.535,60.545,25200000.0
2008-12-16 05:27:00,60.535,60.55,60.535,60.545,23000000.0
2008-12-16 05:28:00,60.545,60.55,60.54,60.545,14600000.0
2008-12-16 05:29:00,60.54,60.545,60.535,60.54,28600000.0
2008-12-16 05:30:00,60.535,60.57,60.52,60.57,34400000.0
2008-12-16 05:31:00,60.57,60.585,60.555,60.585,52600000.0
2008-12-16 05:32:00,60.585,60.585,60.545,60.545,49600000.0
2008-12-16 05:33:00,60.55,60.555,60.52,60.52,51600000.0
2008-12-16 05:34:00,60.52,60.52,60.505,60.51,35600000.0
2008-12-16 05:35:00,60.51,60.525,60.51,60.51,9000000.0
2008-12-16 05:36:00,60.45,60.49,60.436,60.483,150400000.0
2008-12-16 05:37:00,60.458,60.479,60.441,60.443,82800000.0
2008-12-16 05:38:00,60.51,60.54,60.51,60.53,35800000.0
2008-12-16 05:39:00,60.525,60.59,60.525,60.575,49400000.0
2008-12-16 05:40:00,60.565,60.57,60.565,60.565,16000000.0
2008-12-16 05:41:00,60.57,60.58,60.57,60.58,7000000.0
2008-12-16 05:42:00,60.575,60.585,60.575,60.58,10000000.0
2008-12-16 05:43:00,60.575,60.59,60.555,60.56,35600000.0
2008-12-16 05:44:00,60.565,60.58,60.555,60.575,16400000.0
2008-12-16 05:45:00,60.575,60.595,60.575,60.59,13000000.0
2008-12-16 05:46:00,60.585,60.585,60.575,60.575,13200000.0
2008-12-16 05:47:00,60.575,60.58,60.575,60.575,7000000.0
2008-12-16 05:48:00,60.58,60.59,60.57,60.57,13000000.0
2008-12-16 05:49:00,60.575,60.585,60.57,60.57,8000000.0
2008-12-16 05:50:00,60.57,60.575,60.56,60.565,14200000.0
2008-12-16 05:51:00,60.565,60.575,60.565,60.57,9000000.0
2008-12-16 05:52:00,60.575,60.58,60.57,60.575,22000000.0
2008-12-16 05:53:00,60.58,60.58,60.56,60.56,27400000.0
2008-12-16 05:54:00,60.555,60.57,60.555,60.57,9600000.0
2008-12-16 05:55:00,60.57,60.57,60.56,60.565,7400000.0
2008-12-16 05:56:00,60.565,60.565,60.56,60.56,5200000.0
2008-12-16 05:57:00,60.555,60.565,60.555,60.555,20800000.0
2008-12-16 05:58:00,60.555,60.56,60.535,60.545,56200000.0
2008-12-16 05:59:00,60.545,60.55,60.54,60.545,15800000.0
2008-12-16 06:00:00,60.545,60.55,60.54,60.55,15000000.0
2008-12-16 06:01:00,60.55,60.55,60.545,60.545,8600000.0
2008-12-16 06:02:00,60.555,60.56,60.555,60.555,4000000.0
2008-12-16 06:03:00,60.555,60.555,60.55,60.555,10000000.0
2008-12-16 06:04:00,60.555,60.555,60.53,60.535,21600000.0
2008-12-16 06:05:00,60.54,60.555,60.54,60.54,9800000.0
2008-12-16 06:06:00,60.54,60.565,60.535,60.55,33400000.0
2008-12-16 06:07:00,60.56,60.56,60.545,60.55,24800000.0
2008-12-16 06:08:00,60.555,60.56,60.54,60.555,22000000.0
2008-12-16 06:09:00,60.565,60.57,60.56,60.56,13800000.0
2008-12-16 06:10:00,60.565,60.565,60.56,60.56,6000000.0
2008-12-16 06:11:00,60.56,60.61,60.555,60.575,40400000.0
2008-12-16 06:12:00,60.575,60.6,60.575,60.6,16000000.0
2008-12-16 06:13:00,60.595,60.595,60.585,60.585,9000000.0
2008-12-16 06:14:00,60.585,60.6,60.585,60.585,9000000.0
2008-12-16 06:15:00,60.585,60.61,60.585,60.6,15400000.0
2008-12-16 06:16:00,60.58,60.615,60.575,60.6,27200000.0
2008-12-16 06:17:00,60.6,60.61,60.59,60.59,9000000.0
2008-12-16 06:18:00,60.595,60.6,60.595,60.6,3000000.0
2008-12-16 06:19:00,60.595,60.615,60.59,60.605,14000000.0
2008-12-16 06:20:00,60.605,60.605,60.59,60.595,9000000.0
2008-12-16 06:21:00,60.59,60.595,60.59,60.59,7000000.0
2008-12-16 06:22:00,60.595,60.6,60.59,60.59,10000000.0
2008-12-16 06:23:00,60.59,60.6,60.59,60.595,4000000.0
2008-12-16 06:24:00,60.585,60.585,60.58,60.585,10000000.0
2008-12-16 06:25:00,60.585,60.6,60.585,60.595,32800000.0
2008-12-16 06:26:00,60.595,60.61,60.585,60.59,11000000.0
2008-12-16 06:27:00,60.605,60.625,60.585,60.6,19600000.0
2008-12-16 06:28:00,60.6,60.6,60.595,60.595,6000000.0
2008-12-16 06:29:00,60.595,60.615,60.58,60.585,21600000.0
2008-12-16 06:30:00,60.585,60.585,60.575,60.58,5600000.0
2008-12-16 06:31:00,60.575,60.585,60.575,60.585,3000000.0
2008-12-16 06:32:00,60.58,60.585,60.57,60.58,15200000.0
2008-12-16 06:33:00,60.58,60.58,60.56,60.565,8600000.0
2008-12-16 06:34:00,60.575,60.58,60.57,60.57,8400000.0
2008-12-16 06:35:00,60.57,60.57,60.545,60.56,17600000.0
2008-12-16 06:36:00,60.575,60.6,60.56,60.58,24600000.0
2008-12-16 06:37:00,60.58,60.59,60.57,60.58,15000000.0
2008-12-16 06:38:00,60.58,60.58,60.58,60.58,2000000.0
2008-12-16 06:39:00,60.585,60.62,60.585,60.62,35000000.0
2008-12-16 06:40:00,60.615,60.625,60.605,60.61,42400000.0
2008-12-16 06:41:00,60.61,60.62,60.595,60.61,17600000.0
2008-12-16 06:42:00,60.615,60.625,60.605,60.625,10000000.0
2008-12-16 06:43:00,60.625,60.635,60.625,60.635,18000000.0
2008-12-16 06:44:00,60.62,60.62,60.6,60.6,9000000.0
2008-12-16 06:45:00,60.605,60.61,60.565,60.565,22800000.0
2008-12-16 06:46:00,60.575,60.58,60.57,60.575,8400000.0
2008-12-16 06:47:00,60.575,60.58,60.575,60.58,6000000.0
2008-12-16 06:48:00,60.58,60.59,60.57,60.58,20200000.0
2008-12-16 06:49:00,60.57,60.58,60.56,60.575,33600000.0
2008-12-16 06:50:00,60.575,60.6,60.57,60.6,14800000.0
2008-12-16 06:51:00,60.585,60.585,60.575,60.58,8600000.0
2008-12-16 06:52:00,60.575,60.585,60.575,60.585,4600000.0
2008-12-16 06:53:00,60.59,60.6,60.58,60.58,20200000.0
2008-12-16 06:54:00,60.58,60.6,60.58,60.6,12600000.0
2008-12-16 06:55:00,60.595,60.6,60.59,60.595,9000000.0
2008-12-16 06:56:00,60.6,60.61,60.585,60.59,22400000.0
2008-12-16 06:57:00,60.59,60.595,60.585,60.585,13000000.0
2008-12-16 06:58:00,60.595,60.595,60.585,60.595,20200000.0
2008-12-16 06:59:00,60.6,60.6,60.585,60.585,6800000.0
2008-12-16 07:00:00,60.6,60.605,60.595,60.605,20400000.0
2008-12-16 07:01:00,60.61,60.615,60.6,60.605,19600000.0
2008-12-16 07:02:00,60.605,60.65,60.6,60.63,30800000.0
2008-12-16 07:03:00,60.635,60.655,60.63,60.65,26400000.0
2008-12-16 07:04:00,60.65,60.655,60.65,60.655,7000000.0
2008-12-16 07:05:00,60.66,60.66,60.655,60.655,3000000.0
2008-12-16 07:06:00,60.655,60.665,60.645,60.65,19000000.0
2008-12-16 07:07:00,60.645,60.67,60.645,60.665,12400000.0
2008-12-16 07:08:00,60.665,60.675,60.655,60.665,14000000.0
2008-12-16 07:09:00,60.67,60.68,60.665,60.68,9400000.0
2008-12-16 07:10:00,60.68,60.685,60.675,60.675,5000000.0
2008-12-16 07:11:00,60.675,60.715,60.645,60.67,53800000.0
2008-12-16 07:12:00,60.67,60.68,60.645,60.67,36600000.0
2008-12-16 07:13:00,60.67,60.67,60.65,60.65,31400000.0
2008-12-16 07:14:00,60.65,60.67,60.635,60.645,52000000.0
2008-12-16 07:15:00,60.645,60.67,60.645,60.66,16600000.0
2008-12-16 07:16:00,60.665,60.68,60.66,60.68,17600000.0
2008-12-16 07:17:00,60.68,60.68,60.655,60.655,19200000.0
2008-12-16 07:18:00,60.655,60.655,60.655,60.655,33800000.0
2008-12-16 07:19:00,60.65,60.655,60.615,60.615,85400000.0
2008-12-16 07:20:00,60.615,60.635,60.61,60.615,154000000.0
2008-12-16 07:21:00,60.61,60.62,60.595,60.61,85800000.0
2008-12-16 07:22:00,60.61,60.615,60.605,60.615,20400000.0
2008-12-16 07:23:00,60.615,60.635,60.605,60.635,47800000.0
2008-12-16 07:24:00,60.63,60.705,60.63,60.665,70800000.0
2008-12-16 07:25:00,60.67,60.7,60.665,60.675,25400000.0
2008-12-16 07:26:00,60.675,60.68,60.655,60.675,62000000.0
2008-12-16 07:27:00,60.675,60.68,60.675,60.675,6000000.0
2008-12-16 07:28:00,60.685,60.695,60.68,60.68,13000000.0
2008-12-16 07:29:00,60.685,60.71,60.68,60.71,37800000.0
2008-12-16 07:30:00,60.685,60.725,60.685,60.725,30800000.0
2008-12-16 07:31:00,60.725,60.725,60.66,60.66,104800000.0
2008-12-16 07:32:00,60.665,60.7,60.665,60.695,31000000.0
2008-12-16 07:33:00,60.695,60.725,60.685,60.7,52600000.0
2008-12-16 07:34:00,60.7,60.71,60.695,60.71,9800000.0
2008-12-16 07:35:00,60.695,60.695,60.675,60.685,14600000.0
2008-12-16 07:36:00,60.685,60.69,60.685,60.685,7600000.0
2008-12-16 07:37:00,60.69,60.695,60.63,60.64,81800000.0
2008-12-16 07:38:00,60.635,60.65,60.615,60.635,56600000.0
2008-12-16 07:39:00,60.65,60.65,60.625,60.65,26200000.0
2008-12-16 07:40:00,60.645,60.67,60.62,60.645,80200000.0
2008-12-16 07:41:00,60.64,60.67,60.63,60.655,35200000.0
2008-12-16 07:42:00,60.645,60.645,60.605,60.64,39200000.0
2008-12-16 07:43:00,60.645,60.645,60.635,60.635,20000000.0
2008-12-16 07:44:00,60.645,60.645,60.565,60.565,43200000.0
2008-12-16 07:45:00,60.56,60.565,60.51,60.51,50800000.0
2008-12-16 07:46:00,60.51,60.535,60.5,60.525,78400000.0
2008-12-16 07:47:00,60.52,60.535,60.485,60.515,61000000.0
2008-12-16 07:48:00,60.52,60.53,60.505,60.515,50200000.0
2008-12-16 07:49:00,60.515,60.53,60.515,60.515,35000000.0
2008-12-16 07:50:00,60.52,60.52,60.48,60.48,21200000.0
2008-12-16 07:51:00,60.48,60.485,60.47,60.48,17400000.0
2008-12-16 07:52:00,60.48,60.505,60.48,60.505,16200000.0
2008-12-16 07:53:00,60.505,60.525,60.495,60.515,34400000.0
2008-12-16 07:54:00,60.51,60.54,60.51,60.535,67400000.0
2008-12-16 07:55:00,60.53,60.54,60.525,60.535,23600000.0
2008-12-16 07:56:00,60.53,60.53,60.515,60.525,13800000.0
2008-12-16 07:57:00,60.525,60.53,60.525,60.53,6000000.0
2008-12-16 07:58:00,60.525,60.545,60.525,60.535,19000000.0
2008-12-16 07:59:00,60.53,60.535,60.5,60.51,54000000.0
2008-12-16 08:00:00,60.51,60.525,60.5,60.515,80400000.0
2008-12-16 08:01:00,60.515,60.515,60.48,60.485,37400000.0
2008-12-16 08:02:00,60.485,60.51,60.485,60.5,23600000.0
2008-12-16 08:03:00,60.51,60.51,60.5,60.5,10400000.0
2008-12-16 08:04:00,60.495,60.505,60.49,60.5,14000000.0
2008-12-16 08:05:00,60.5,60.51,60.485,60.51,30200000.0
2008-12-16 08:06:00,60.51,60.54,60.5,60.51,44200000.0
2008-12-16 08:07:00,60.51,60.52,60.495,60.495,15200000.0
2008-12-16 08:08:00,60.49,60.49,60.46,60.465,38000000.0
2008-12-16 08:09:00,60.465,60.47,60.455,60.455,61000000.0
2008-12-16 08:10:00,60.45,60.49,60.45,60.485,22400000.0
2008-12-16 08:11:00,60.49,60.495,60.485,60.49,8000000.0
2008-12-16 08:12:00,60.48,60.49,60.47,60.475,21400000.0
2008-12-16 08:13:00,60.47,60.475,60.46,60.465,13000000.0
2008-12-16 08:14:00,60.46,60.465,60.445,60.465,12600000.0
2008-12-16 08:15:00,60.46,60.48,60.45,60.46,25800000.0
2008-12-16 08:16:00,60.46,60.46,60.405,60.41,25800000.0
2008-12-16 08:17:00,60.405,60.415,60.37,60.37,52600000.0
2008-12-16 08:18:00,60.375,60.385,60.365,60.375,45600000.0
2008-12-16 08:19:00,60.37,60.375,60.355,60.37,34400000.0
2008-12-16 08:20:00,60.37,60.415,60.37,60.405,57000000.0
2008-12-16 08:21:00,60.41,60.43,60.385,60.39,144400000.0
2008-12-16 08:22:00,60.38,60.38,60.32,60.355,116000000.0
2008-12-16 08:23:00,60.35,60.365,60.34,60.345,43000000.0
2008-12-16 08:24:00,60.345,60.365,60.345,60.35,32000000.0
2008-12-16 08:25:00,60.35,60.395,60.335,60.375,77000000.0
2008-12-16 08:26:00,60.375,60.445,60.375,60.445,101400000.0
2008-12-16 08:27:00,60.44,60.465,60.42,60.455,51400000.0
2008-12-16 08:28:00,60.455,60.47,60.435,60.435,37400000.0
2008-12-16 08:29:00,60.435,60.435,60.365,60.365,86200000.0
2008-12-16 08:30:00,60.365,60.365,60.245,60.275,173500000.0
2008-12-16 08:31:00,60.28,60.325,60.225,60.295,103400000.0
2008-12-16 08:32:00,60.285,60.325,60.285,60.32,13600000.0
2008-12-16 08:33:00,60.33,60.33,60.295,60.3,67400000.0
2008-12-16 08:34:00,60.315,60.35,60.31,60.34,56600000.0
2008-12-16 08:35:00,60.345,60.37,60.345,60.355,35200000.0
2008-12-16 08:36:00,60.36,60.4,60.36,60.38,22200000.0
2008-12-16 08:37:00,60.38,60.42,60.325,60.34,81200000.0
2008-12-16 08:38:00,60.34,60.365,60.34,60.365,65600000.0
2008-12-16 08:39:00,60.365,60.375,60.365,60.375,6400000.0
2008-12-16 08:40:00,60.375,60.375,60.305,60.32,46800000.0
2008-12-16 08:41:00,60.31,60.335,60.31,60.335,126600000.0
2008-12-16 08:42:00,60.335,60.375,60.33,60.375,48800000.0
2008-12-16 08:43:00,60.365,60.37,60.365,60.37,7200000.0
2008-12-16 08:44:00,60.38,60.39,60.365,60.375,36400000.0
2008-12-16 08:45:00,60.37,60.37,60.365,60.37,21800000.0
2008-12-16 08:46:00,60.375,60.385,60.35,60.35,26200000.0
2008-12-16 08:47:00,60.36,60.36,60.305,60.32,52200000.0
2008-12-16 08:48:00,60.32,60.335,60.31,60.33,60800000.0
2008-12-16 08:49:00,60.325,60.33,60.29,60.3,38400000.0
2008-12-16 08:50:00,60.295,60.315,60.255,60.27,48600000.0
2008-12-16 08:51:00,60.265,60.285,60.245,60.28,54600000.0
2008-12-16 08:52:00,60.28,60.295,60.255,60.28,68400000.0
2008-12-16 08:53:00,60.285,60.305,60.235,60.235,97200000.0
2008-12-16 08:54:00,60.24,60.245,60.225,60.235,64800000.0
2008-12-16 08:55:00,60.235,60.25,60.215,60.245,167000000.0
2008-12-16 08:56:00,60.23,60.245,60.23,60.24,56200000.0
2008-12-16 08:57:00,60.24,60.24,60.215,60.22,18000000.0
2008-12-16 08:58:00,60.215,60.22,60.205,60.22,39000000.0
2008-12-16 08:59:00,60.25,60.26,60.215,60.235,19000000.0
2008-12-16 09:00:00,60.235,60.24,60.215,60.24,23400000.0
2008-12-16 09:01:00,60.24,60.27,60.24,60.26,34400000.0
2008-12-16 09:02:00,60.255,60.26,60.22,60.23,43000000.0
2008-12-16 09:03:00,60.24,60.245,60.23,60.23,36000000.0
2008-12-16 09:04:00,60.22,60.27,60.22,60.27,32600000.0
2008-12-16 09:05:00,60.27,60.27,60.205,60.235,58800000.0
2008-12-16 09:06:00,60.23,60.24,60.22,60.23,19000000.0
2008-12-16 09:07:00,60.225,60.245,60.22,60.23,22200000.0
2008-12-16 09:08:00,60.23,60.26,60.23,60.26,36800000.0
2008-12-16 09:09:00,60.26,60.285,60.26,60.285,14000000.0
2008-12-16 09:10:00,60.285,60.29,60.26,60.26,26400000.0
2008-12-16 09:11:00,60.27,60.27,60.235,60.25,45800000.0
2008-12-16 09:12:00,60.245,60.28,60.245,60.28,32200000.0
2008-12-16 09:13:00,60.275,60.29,60.255,60.285,33800000.0
2008-12-16 09:14:00,60.3,60.335,60.3,60.335,27400000.0
2008-12-16 09:15:00,60.34,60.345,60.28,60.28,42200000.0
2008-12-16 09:16:00,60.285,60.33,60.27,60.32,45400000.0
2008-12-16 09:17:00,60.33,60.38,60.33,60.34,34600000.0
2008-12-16 09:18:00,60.37,60.385,60.33,60.33,54200000.0
2008-12-16 09:19:00,60.33,60.345,60.32,60.335,60800000.0
2008-12-16 09:20:00,60.325,60.34,60.285,60.285,59400000.0
2008-12-16 09:21:00,60.28,60.335,60.28,60.285,41800000.0
2008-12-16 09:22:00,60.28,60.285,60.235,60.24,182600000.0
2008-12-16 09:23:00,60.25,60.275,60.25,60.265,40800000.0
2008-12-16 09:24:00,60.275,60.32,60.27,60.32,45600000.0
2008-12-16 09:25:00,60.33,60.36,60.33,60.35,45200000.0
2008-12-16 09:26:00,60.34,60.355,60.305,60.305,75800000.0
2008-12-16 09:27:00,60.31,60.31,60.275,60.285,49200000.0
2008-12-16 09:28:00,60.285,60.305,60.25,60.26,82800000.0
2008-12-16 09:29:00,60.26,60.265,60.245,60.255,35000000.0
2008-12-16 09:30:00,60.255,60.26,60.245,60.255,35200000.0
2008-12-16 09:31:00,60.25,60.25,60.225,60.245,77000000.0
2008-12-16 09:32:00,60.235,60.25,60.235,60.24,53600000.0
2008-12-16 09:33:00,60.235,60.26,60.215,60.26,54200000.0
2008-12-16 09:34:00,60.26,60.27,60.225,60.225,56000000.0
2008-12-16 09:35:00,60.23,60.235,60.2,60.22,47400000.0
2008-12-16 09:36:00,60.22,60.25,60.21,60.25,26000000.0
2008-12-16 09:37:00,60.255,60.255,60.18,60.18,54600000.0
2008-12-16 09:38:00,60.185,60.24,60.18,60.23,59800000.0
2008-12-16 09:39:00,60.225,60.255,60.22,60.255,34600000.0
2008-12-16 09:40:00,60.24,60.255,60.235,60.25,15000000.0
2008-12-16 09:41:00,60.255,60.255,60.25,60.255,3000000.0
2008-12-16 09:42:00,60.26,60.275,60.24,60.24,55200000.0
2008-12-16 09:43:00,60.25,60.28,60.24,60.26,69200000.0
2008-12-16 09:44:00,60.255,60.275,60.23,60.24,52600000.0
2008-12-16 09:45:00,60.235,60.245,60.21,60.24,96000000.0
2008-12-16 09:46:00,60.245,60.315,60.235,60.3,58200000.0
2008-12-16 09:47:00,60.295,60.325,60.28,60.325,77800000.0
2008-12-16 09:48:00,60.32,60.33,60.305,60.305,72800000.0
2008-12-16 09:49:00,60.315,60.33,60.31,60.325,93600000.0
2008-12-16 09:50:00,60.315,60.375,60.315,60.35,58000000.0
2008-12-16 09:51:00,60.35,60.355,60.315,60.34,39200000.0
2008-12-16 09:52:00,60.335,60.35,60.315,60.35,46800000.0
2008-12-16 09:53:00,60.34,60.36,60.315,60.34,45600000.0
2008-12-16 09:54:00,60.34,60.385,60.34,60.35,75800000.0
2008-12-16 09:55:00,60.355,60.435,60.35,60.43,64400000.0
2008-12-16 09:56:00,60.43,60.435,60.41,60.415,52800000.0
2008-12-16 09:57:00,60.41,60.42,60.405,60.42,18000000.0
2008-12-16 09:58:00,60.415,60.46,60.415,60.46,79800000.0
2008-12-16 09:59:00,60.46,60.515,60.455,60.495,117000000.0
2008-12-16 10:00:00,60.49,60.49,60.42,60.43,125200000.0
2008-12-16 10:01:00,60.435,60.475,60.415,60.45,94800000.0
2008-12-16 10:02:00,60.455,60.495,60.455,60.48,57200000.0
2008-12-16 10:03:00,60.475,60.495,60.47,60.48,98000000.0
2008-12-16 10:04:00,60.48,60.5,60.48,60.495,26800000.0
2008-12-16 10:05:00,60.495,60.545,60.48,60.535,36200000.0
2008-12-16 10:06:00,60.54,60.595,60.535,60.56,65000000.0
2008-12-16 10:07:00,60.555,60.605,60.55,60.6,42800000.0
2008-12-16 10:08:00,60.595,60.605,60.575,60.585,38600000.0
2008-12-16 10:09:00,60.585,60.63,60.58,60.605,84200000.0
2008-12-16 10:10:00,60.605,60.63,60.6,60.61,63000000.0
2008-12-16 10:11:00,60.615,60.615,60.605,60.615,14800000.0
2008-12-16 10:12:00,60.615,60.615,60.61,60.615,7000000.0
2008-12-16 10:13:00,60.62,60.625,60.595,60.605,67600000.0
2008-12-16 10:14:00,60.615,60.62,60.605,60.61,36800000.0
2008-12-16 10:15:00,60.61,60.61,60.595,60.595,63800000.0
2008-12-16 10:16:00,60.595,60.615,60.585,60.585,53000000.0
2008-12-16 10:17:00,60.585,60.59,60.55,60.57,51000000.0
2008-12-16 10:18:00,60.57,60.57,60.56,60.56,68600000.0
2008-12-16 10:19:00,60.56,60.565,60.55,60.55,37800000.0
2008-12-16 10:20:00,60.55,60.555,60.505,60.505,71600000.0
2008-12-16 10:21:00,60.505,60.515,60.5,60.515,73600000.0
2008-12-16 10:22:00,60.52,60.52,60.505,60.515,42400000.0
2008-12-16 10:23:00,60.515,60.52,60.49,60.495,49000000.0
2008-12-16 10:24:00,60.485,60.485,60.42,60.42,98200000.0
2008-12-16 10:25:00,60.415,60.435,60.4,60.405,99000000.0
2008-12-16 10:26:00,60.405,60.44,60.405,60.425,51000000.0
2008-12-16 10:27:00,60.42,60.44,60.41,60.42,68000000.0
2008-12-16 10:28:00,60.42,60.425,60.38,60.415,57600000.0
2008-12-16 10:29:00,60.42,60.445,60.415,60.42,53400000.0
2008-12-16 10:30:00,60.42,60.42,60.34,60.395,82400000.0
2008-12-16 10:31:00,60.395,60.42,60.385,60.4,102800000.0
2008-12-16 10:32:00,60.4,60.535,60.4,60.535,63600000.0
2008-12-16 10:33:00,60.535,60.545,60.5,60.545,71400000.0
2008-12-16 10:34:00,60.55,60.555,60.535,60.54,36400000.0
2008-12-16 10:35:00,60.535,60.535,60.49,60.5,63600000.0
2008-12-16 10:36:00,60.505,60.505,60.42,60.42,94000000.0
2008-12-16 10:37:00,60.42,60.42,60.305,60.31,117600000.0
2008-12-16 10:38:00,60.31,60.35,60.29,60.35,61200000.0
2008-12-16 10:39:00,60.35,60.44,60.345,60.385,87400000.0
2008-12-16 10:40:00,60.39,60.39,60.31,60.375,90600000.0
2008-12-16 10:41:00,60.37,60.42,60.37,60.42,55000000.0
2008-12-16 10:42:00,60.42,60.43,60.395,60.4,48800000.0
2008-12-16 10:43:00,60.405,60.405,60.37,60.37,30300000.0
2008-12-16 10:44:00,60.38,60.395,60.355,60.375,61800000.0
2008-12-16 10:45:00,60.37,60.41,60.365,60.38,28400000.0
2008-12-16 10:46:00,60.385,60.385,60.325,60.33,46000000.0
2008-12-16 10:47:00,60.33,60.345,60.32,60.335,38800000.0
2008-12-16 10:48:00,60.335,60.38,60.335,60.375,29200000.0
2008-12-16 10:49:00,60.37,60.37,60.32,60.33,68800000.0
2008-12-16 10:50:00,60.32,60.39,60.32,60.39,30800000.0
2008-12-16 10:51:00,60.385,60.42,60.375,60.405,99800000.0
2008-12-16 10:52:00,60.405,60.43,60.385,60.385,54000000.0
2008-12-16 10:53:00,60.375,60.385,60.365,60.365,36200000.0
2008-12-16 10:54:00,60.365,60.365,60.28,60.3,52800000.0
2008-12-16 10:55:00,60.3,60.325,60.3,60.325,44600000.0
2008-12-16 10:56:00,60.32,60.34,60.315,60.34,53200000.0
2008-12-16 10:57:00,60.34,60.355,60.335,60.345,38200000.0
2008-12-16 10:58:00,60.345,60.345,60.265,60.285,79800000.0
2008-12-16 10:59:00,60.265,60.345,60.25,60.31,119600000.0
2008-12-16 11:00:00,60.31,60.33,60.285,60.31,104200000.0
2008-12-16 11:01:00,60.305,60.33,60.295,60.3,123600000.0
2008-12-16 11:02:00,60.3,60.34,60.295,60.335,55000000.0
2008-12-16 11:03:00,60.32,60.33,60.295,60.295,32200000.0
2008-12-16 11:04:00,60.295,60.32,60.295,60.315,48400000.0
2008-12-16 11:05:00,60.31,60.36,60.275,60.275,97600000.0
2008-12-16 11:06:00,60.275,60.285,60.23,60.25,120200000.0
2008-12-16 11:07:00,60.255,60.26,60.245,60.255,50800000.0
2008-12-16 11:08:00,60.26,60.28,60.25,60.255,60400000.0
2008-12-16 11:09:00,60.25,60.27,60.235,60.26,44200000.0
2008-12-16 11:10:00,60.255,60.265,60.16,60.255,119800000.0
2008-12-16 11:11:00,60.255,60.33,60.245,60.325,75000000.0
2008-12-16 11:12:00,60.33,60.34,60.315,60.335,50600000.0
2008-12-16 11:13:00,60.33,60.355,60.33,60.355,26800000.0
2008-12-16 11:14:00,60.355,60.37,60.34,60.365,48800000.0
2008-12-16 11:15:00,60.365,60.39,60.36,60.375,44200000.0
2008-12-16 11:16:00,60.38,60.385,60.37,60.38,24400000.0
2008-12-16 11:17:00,60.38,60.385,60.38,60.38,6000000.0
2008-12-16 11:18:00,60.37,60.385,60.36,60.375,42200000.0
2008-12-16 11:19:00,60.37,60.395,60.355,60.365,54000000.0
2008-12-16 11:20:00,60.37,60.38,60.365,60.37,40000000.0
2008-12-16 11:21:00,60.375,60.38,60.365,60.38,55600000.0
2008-12-16 11:22:00,60.38,60.38,60.325,60.335,107600000.0
2008-12-16 11:23:00,60.33,60.35,60.31,60.33,60600000.0
2008-12-16 11:24:00,60.325,60.34,60.315,60.33,69200000.0
2008-12-16 11:25:00,60.33,60.335,60.31,60.315,89800000.0
2008-12-16 11:26:00,60.32,60.33,60.315,60.315,37000000.0
2008-12-16 11:27:00,60.32,60.325,60.3,60.31,97000000.0
2008-12-16 11:28:00,60.31,60.32,60.295,60.315,110000000.0
2008-12-16 11:29:00,60.305,60.35,60.305,60.345,70200000.0
2008-12-16 11:30:00,60.345,60.395,60.325,60.395,60200000.0
2008-12-16 11:31:00,60.415,60.455,60.415,60.43,61000000.0
2008-12-16 11:32:00,60.43,60.45,60.43,60.445,49600000.0
2008-12-16 11:33:00,60.435,60.445,60.41,60.42,61000000.0
2008-12-16 11:34:00,60.425,60.43,60.41,60.41,37600000.0
2008-12-16 11:35:00,60.41,60.43,60.38,60.38,82800000.0
2008-12-16 11:36:00,60.38,60.41,60.365,60.41,84200000.0
2008-12-16 11:37:00,60.415,60.42,60.385,60.385,39200000.0
2008-12-16 11:38:00,60.385,60.39,60.365,60.365,52800000.0
2008-12-16 11:39:00,60.36,60.36,60.23,60.275,82900000.0
2008-12-16 11:40:00,60.28,60.38,60.265,60.38,91200000.0
2008-12-16 11:41:00,60.385,60.4,60.37,60.375,80400000.0
2008-12-16 11:42:00,60.375,60.435,60.355,60.4,202800000.0
2008-12-16 11:43:00,60.4,60.455,60.4,60.435,123400000.0
2008-12-16 11:44:00,60.455,60.455,60.435,60.455,38800000.0
2008-12-16 11:45:00,60.455,60.48,60.455,60.48,29000000.0
2008-12-16 11:46:00,60.49,60.505,60.485,60.49,12800000.0
2008-12-16 11:47:00,60.485,60.49,60.455,60.455,31000000.0
2008-12-16 11:48:00,60.44,60.44,60.415,60.425,49000000.0
2008-12-16 11:49:00,60.42,60.45,60.42,60.445,45200000.0
2008-12-16 11:50:00,60.435,60.435,60.365,60.38,71200000.0
2008-12-16 11:51:00,60.38,60.405,60.375,60.385,66800000.0
2008-12-16 11:52:00,60.385,60.4,60.375,60.38,69200000.0
2008-12-16 11:53:00,60.38,60.44,60.38,60.395,45800000.0
2008-12-16 11:54:00,60.405,60.405,60.34,60.38,80000000.0
2008-12-16 11:55:00,60.385,60.48,60.385,60.48,92200000.0
2008-12-16 11:56:00,60.485,60.485,60.425,60.445,43600000.0
2008-12-16 11:57:00,60.44,60.445,60.405,60.435,44000000.0
2008-12-16 11:58:00,60.435,60.565,60.435,60.505,131000000.0
2008-12-16 11:59:00,60.505,60.525,60.485,60.5,34600000.0
2008-12-16 12:00:00,60.505,60.535,60.495,60.51,67000000.0
2008-12-16 12:01:00,60.515,60.515,60.49,60.515,53600000.0
2008-12-16 12:02:00,60.505,60.505,60.475,60.5,66800000.0
2008-12-16 12:03:00,60.505,60.51,60.46,60.46,65800000.0
2008-12-16 12:04:00,60.46,60.465,60.42,60.42,140600000.0
2008-12-16 12:05:00,60.42,60.505,60.42,60.435,105000000.0
2008-12-16 12:06:00,60.435,60.465,60.415,60.45,78200000.0
2008-12-16 12:07:00,60.45,60.48,60.45,60.48,38800000.0
2008-12-16 12:08:00,60.48,60.485,60.425,60.43,100800000.0
2008-12-16 12:09:00,60.435,60.555,60.42,60.555,99600000.0
2008-12-16 12:10:00,60.555,60.64,60.55,60.595,170500000.0
2008-12-16 12:11:00,60.595,60.615,60.56,60.59,93600000.0
2008-12-16 12:12:00,60.585,60.62,60.56,60.575,126600000.0
2008-12-16 12:13:00,60.575,60.605,60.545,60.55,96200000.0
2008-12-16 12:14:00,60.555,60.555,60.535,60.545,21000000.0
2008-12-16 12:15:00,60.545,60.545,60.495,60.505,63200000.0
2008-12-16 12:16:00,60.5,60.505,60.47,60.485,93000000.0
2008-12-16 12:17:00,60.485,60.49,60.465,60.48,45400000.0
2008-12-16 12:18:00,60.475,60.52,60.465,60.465,52800000.0
2008-12-16 12:19:00,60.46,60.46,60.445,60.45,60200000.0
2008-12-16 12:20:00,60.46,60.49,60.46,60.49,55400000.0
2008-12-16 12:21:00,60.495,60.52,60.49,60.52,49400000.0
2008-12-16 12:22:00,60.515,60.54,60.515,60.535,39800000.0
2008-12-16 12:23:00,60.535,60.535,60.5,60.51,81000000.0
2008-12-16 12:24:00,60.51,60.53,60.475,60.52,80400000.0
2008-12-16 12:25:00,60.515,60.525,60.51,60.52,27600000.0
2008-12-16 12:26:00,60.515,60.515,60.5,60.5,69200000.0
2008-12-16 12:27:00,60.5,60.505,60.475,60.475,75800000.0
2008-12-16 12:28:00,60.475,60.505,60.465,60.48,63800000.0
2008-12-16 12:29:00,60.47,60.5,60.465,60.495,76600000.0
2008-12-16 12:30:00,60.495,60.53,60.49,60.505,45400000.0
2008-12-16 12:31:00,60.51,60.51,60.46,60.475,42600000.0
2008-12-16 12:32:00,60.47,60.5,60.465,60.495,54600000.0
2008-12-16 12:33:00,60.49,60.5,60.485,60.495,30000000.0
2008-12-16 12:34:00,60.49,60.5,60.425,60.425,57700000.0
2008-12-16 12:35:00,60.43,60.45,60.42,60.445,129300000.0
2008-12-16 12:36:00,60.445,60.46,60.405,60.44,94200000.0
2008-12-16 12:37:00,60.445,60.45,60.41,60.415,53800000.0
2008-12-16 12:38:00,60.415,60.445,60.405,60.425,70400000.0
2008-12-16 12:39:00,60.425,60.44,60.41,60.415,36000000.0
2008-12-16 12:40:00,60.415,60.42,60.395,60.4,30200000.0
2008-12-16 12:41:00,60.405,60.41,60.39,60.39,64000000.0
2008-12-16 12:42:00,60.39,60.4,60.365,60.385,79000000.0
2008-12-16 12:43:00,60.385,60.385,60.28,60.3,135000000.0
2008-12-16 12:44:00,60.3,60.34,60.295,60.31,74200000.0
2008-12-16 12:45:00,60.31,60.39,60.31,60.365,96400000.0
2008-12-16 12:46:00,60.365,60.37,60.33,60.34,46000000.0
2008-12-16 12:47:00,60.345,60.355,60.315,60.335,51400000.0
2008-12-16 12:48:00,60.33,60.35,60.32,60.33,88800000.0
2008-12-16 12:49:00,60.33,60.375,60.32,60.34,49200000.0
2008-12-16 12:50:00,60.335,60.365,60.335,60.365,32000000.0
2008-12-16 12:51:00,60.365,60.415,60.365,60.415,21000000.0
2008-12-16 12:52:00,60.41,60.42,60.375,60.38,41800000.0
2008-12-16 12:53:00,60.38,60.38,60.355,60.355,23800000.0
2008-12-16 12:54:00,60.345,60.345,60.305,60.31,54000000.0
2008-12-16 12:55:00,60.315,60.32,60.305,60.32,24600000.0
2008-12-16 12:56:00,60.32,60.325,60.315,60.325,22000000.0
2008-12-16 12:57:00,60.35,60.35,60.32,60.335,43600000.0
2008-12-16 12:58:00,60.325,60.325,60.295,60.31,65200000.0
2008-12-16 12:59:00,60.31,60.32,60.25,60.25,81800000.0
2008-12-16 13:00:00,60.25,60.265,60.185,60.2,158000000.0
2008-12-16 13:01:00,60.19,60.235,60.19,60.23,66400000.0
2008-12-16 13:02:00,60.235,60.32,60.23,60.32,108800000.0
2008-12-16 13:03:00,60.32,60.395,60.315,60.38,58700000.0
2008-12-16 13:04:00,60.38,60.46,60.355,60.38,215000000.0
2008-12-16 13:05:00,60.38,60.38,60.265,60.295,153400000.0
2008-12-16 13:06:00,60.295,60.385,60.285,60.36,152500000.0
2008-12-16 13:07:00,60.37,60.415,60.365,60.385,228400000.0
2008-12-16 13:08:00,60.38,60.41,60.365,60.38,152600000.0
2008-12-16 13:09:00,60.38,60.39,60.36,60.365,99400000.0
2008-12-16 13:10:00,60.37,60.39,60.365,60.365,89400000.0
2008-12-16 13:11:00,60.37,60.385,60.36,60.375,47600000.0
2008-12-16 13:12:00,60.375,60.39,60.375,60.385,33000000.0
2008-12-16 13:13:00,60.385,60.39,60.33,60.355,137200000.0
2008-12-16 13:14:00,60.355,60.37,60.295,60.37,128600000.0
2008-12-16 13:15:00,60.365,60.385,60.365,60.365,43800000.0
2008-12-16 13:16:00,60.36,60.385,60.36,60.385,24000000.0
2008-12-16 13:17:00,60.375,60.38,60.365,60.37,54000000.0
2008-12-16 13:18:00,60.365,60.38,60.355,60.38,29000000.0
2008-12-16 13:19:00,60.38,60.38,60.365,60.375,29200000.0
2008-12-16 13:20:00,60.38,60.38,60.315,60.32,44200000.0
2008-12-16 13:21:00,60.325,60.385,60.325,60.385,48600000.0
2008-12-16 13:22:00,60.385,60.39,60.345,60.345,73400000.0
2008-12-16 13:23:00,60.35,60.35,60.33,60.33,24200000.0
2008-12-16 13:24:00,60.335,60.345,60.33,60.34,18800000.0
2008-12-16 13:25:00,60.335,60.34,60.315,60.325,40600000.0
2008-12-16 13:26:00,60.325,60.33,60.315,60.32,28800000.0
2008-12-16 13:27:00,60.325,60.35,60.315,60.35,42600000.0
2008-12-16 13:28:00,60.335,60.36,60.33,60.34,58200000.0
2008-12-16 13:29:00,60.335,60.37,60.33,60.365,49200000.0
2008-12-16 13:30:00,60.365,60.365,60.335,60.335,49400000.0
2008-12-16 13:31:00,60.33,60.33,60.325,60.325,8200000.0
2008-12-16 13:32:00,60.315,60.315,60.26,60.26,99800000.0
2008-12-16 13:33:00,60.26,60.275,60.245,60.265,104000000.0
2008-12-16 13:34:00,60.255,60.27,60.24,60.25,60200000.0
2008-12-16 13:35:00,60.24,60.275,60.235,60.27,66400000.0
2008-12-16 13:36:00,60.275,60.285,60.27,60.28,16800000.0
2008-12-16 13:37:00,60.28,60.29,60.28,60.29,17600000.0
2008-12-16 13:38:00,60.29,60.29,60.25,60.26,38200000.0
2008-12-16 13:39:00,60.26,60.265,60.235,60.255,61600000.0
2008-12-16 13:40:00,60.255,60.305,60.25,60.25,77000000.0
2008-12-16 13:41:00,60.25,60.275,60.24,60.265,87600000.0
2008-12-16 13:42:00,60.265,60.265,60.215,60.215,65000000.0
2008-12-16 13:43:00,60.22,60.255,60.19,60.22,109400000.0
2008-12-16 13:44:00,60.22,60.245,60.195,60.235,70600000.0
2008-12-16 13:45:00,60.235,60.25,60.23,60.235,34800000.0
2008-12-16 13:46:00,60.235,60.235,60.205,60.225,55600000.0
2008-12-16 13:47:00,60.22,60.255,60.22,60.225,36700000.0
2008-12-16 13:48:00,60.225,60.28,60.22,60.27,53400000.0
2008-12-16 13:49:00,60.27,60.285,60.26,60.275,37600000.0
2008-12-16 13:50:00,60.275,60.275,60.21,60.21,36400000.0
2008-12-16 13:51:00,60.22,60.245,60.21,60.245,18000000.0
2008-12-16 13:52:00,60.24,60.27,60.24,60.26,47600000.0
2008-12-16 13:53:00,60.265,60.265,60.23,60.235,18000000.0
2008-12-16 13:54:00,60.225,60.24,60.215,60.23,64200000.0
2008-12-16 13:55:00,60.235,60.245,60.22,60.24,29200000.0
2008-12-16 13:56:00,60.24,60.315,60.24,60.245,92600000.0
2008-12-16 13:57:00,60.245,60.26,60.23,60.245,66600000.0
2008-12-16 13:58:00,60.245,60.285,60.245,60.26,92400000.0
2008-12-16 13:59:00,60.26,60.27,60.24,60.27,25200000.0
2008-12-16 14:00:00,60.275,60.345,60.275,60.315,50200000.0
2008-12-16 14:01:00,60.32,60.35,60.28,60.28,32400000.0
2008-12-16 14:02:00,60.28,60.37,60.28,60.34,85200000.0
2008-12-16 14:03:00,60.345,60.38,60.34,60.38,39400000.0
2008-12-16 14:04:00,60.4,60.4,60.32,60.365,56600000.0
2008-12-16 14:05:00,60.35,60.35,60.29,60.295,48600000.0
2008-12-16 14:06:00,60.29,60.29,60.255,60.255,20000000.0
2008-12-16 14:07:00,60.24,60.26,60.23,60.25,64400000.0
2008-12-16 14:08:00,60.265,60.265,60.215,60.23,90800000.0
2008-12-16 14:09:00,60.235,60.28,60.235,60.24,66000000.0
2008-12-16 14:10:00,60.24,60.285,60.225,60.235,62200000.0
2008-12-16 14:11:00,60.235,60.235,60.225,60.225,28600000.0
2008-12-16 14:12:00,60.22,60.23,60.185,60.21,85800000.0
2008-12-16 14:13:00,60.21,60.25,60.21,60.22,53200000.0
2008-12-16 14:14:00,60.215,60.235,60.195,60.21,77000000.0
2008-12-16 14:15:00,60.215,60.265,60.215,60.26,56000000.0
2008-12-16 14:16:00,60.265,60.27,60.265,60.27,6000000.0
2008-12-16 14:17:00,60.265,60.275,60.255,60.265,30000000.0
2008-12-16 14:18:00,60.27,60.27,60.265,60.27,7200000.0
2008-12-16 14:19:00,60.27,60.33,60.27,60.33,49800000.0
2008-12-16 14:20:00,60.325,60.33,60.265,60.275,46600000.0
2008-12-16 14:21:00,60.275,60.305,60.27,60.295,37800000.0
2008-12-16 14:22:00,60.305,60.305,60.29,60.305,37000000.0
2008-12-16 14:23:00,60.305,60.315,60.3,60.305,17800000.0
2008-12-16 14:24:00,60.305,60.315,60.28,60.285,25200000.0
2008-12-16 14:25:00,60.285,60.29,60.275,60.275,7200000.0
2008-12-16 14:26:00,60.27,60.305,60.27,60.3,27600000.0
2008-12-16 14:27:00,60.29,60.335,60.29,60.32,40600000.0
2008-12-16 14:28:00,60.32,60.34,60.315,60.32,23800000.0
2008-12-16 14:29:00,60.315,60.345,60.315,60.315,40400000.0
2008-12-16 14:30:00,60.31,60.345,60.31,60.335,40200000.0
2008-12-16 14:31:00,60.34,60.36,60.34,60.36,16800000.0
2008-12-16 14:32:00,60.365,60.38,60.365,60.365,21600000.0
2008-12-16 14:33:00,60.37,60.375,60.34,60.34,16800000.0
2008-12-16 14:34:00,60.34,60.365,60.335,60.35,64200000.0
2008-12-16 14:35:00,60.35,60.37,60.35,60.35,46400000.0
2008-12-16 14:36:00,60.365,60.39,60.33,60.35,100600000.0
2008-12-16 14:37:00,60.365,60.4,60.35,60.355,83800000.0
2008-12-16 14:38:00,60.35,60.405,60.35,60.385,50600000.0
2008-12-16 14:39:00,60.39,60.415,60.385,60.415,33200000.0
2008-12-16 14:40:00,60.415,60.42,60.4,60.41,50000000.0
2008-12-16 14:41:00,60.415,60.445,60.39,60.39,51600000.0
2008-12-16 14:42:00,60.39,60.41,60.39,60.405,23800000.0
2008-12-16 14:43:00,60.4,60.41,60.34,60.34,62400000.0
2008-12-16 14:44:00,60.34,60.41,60.335,60.36,86400000.0
2008-12-16 14:45:00,60.365,60.375,60.355,60.355,21400000.0
2008-12-16 14:46:00,60.355,60.37,60.355,60.37,22800000.0
2008-12-16 14:47:00,60.37,60.38,60.36,60.38,40800000.0
2008-12-16 14:48:00,60.39,60.39,60.36,60.36,21200000.0
2008-12-16 14:49:00,60.355,60.39,60.35,60.39,18600000.0
2008-12-16 14:50:00,60.395,60.46,60.395,60.41,57000000.0
2008-12-16 14:51:00,60.42,60.42,60.39,60.4,53800000.0
2008-12-16 14:52:00,60.4,60.44,60.37,60.375,39800000.0
2008-12-16 14:53:00,60.365,60.365,60.315,60.33,25000000.0
2008-12-16 14:54:00,60.33,60.33,60.315,60.325,31600000.0
2008-12-16 14:55:00,60.325,60.35,60.32,60.35,25000000.0
2008-12-16 14:56:00,60.35,60.35,60.35,60.35,16000000.0
2008-12-16 14:57:00,60.35,60.35,60.28,60.28,74100000.0
2008-12-16 14:58:00,60.28,60.35,60.28,60.35,35800000.0
2008-12-16 14:59:00,60.35,60.395,60.345,60.38,37000000.0
2008-12-16 15:00:00,60.375,60.405,60.35,60.4,48600000.0
2008-12-16 15:01:00,60.425,60.455,60.42,60.45,84400000.0
2008-12-16 15:02:00,60.445,60.455,60.395,60.42,67000000.0
2008-12-16 15:03:00,60.415,60.445,60.39,60.39,49400000.0
2008-12-16 15:04:00,60.39,60.415,60.38,60.39,36200000.0
2008-12-16 15:05:00,60.39,60.425,60.39,60.39,72400000.0
2008-12-16 15:06:00,60.395,60.43,60.395,60.425,37200000.0
2008-12-16 15:07:00,60.43,60.475,60.43,60.46,61000000.0
2008-12-16 15:08:00,60.46,60.47,60.45,60.45,49200000.0
2008-12-16 15:09:00,60.465,60.49,60.445,60.47,48000000.0
2008-12-16 15:10:00,60.47,60.51,60.455,60.47,77000000.0
2008-12-16 15:11:00,60.48,60.56,60.475,60.535,79000000.0
2008-12-16 15:12:00,60.535,60.54,60.5,60.515,94600000.0
2008-12-16 15:13:00,60.51,60.525,60.47,60.525,79800000.0
2008-12-16 15:14:00,60.525,60.525,60.45,60.45,46400000.0
2008-12-16 15:15:00,60.46,60.505,60.325,60.39,139400000.0
2008-12-16 15:16:00,60.375,60.4,60.285,60.285,114400000.0
2008-12-16 15:17:00,60.28,60.34,60.275,60.34,80800000.0
2008-12-16 15:18:00,60.33,60.405,60.33,60.395,77000000.0
2008-12-16 15:19:00,60.4,60.41,60.38,60.38,61000000.0
2008-12-16 15:20:00,60.38,60.415,60.35,60.36,80200000.0
2008-12-16 15:21:00,60.36,60.39,60.355,60.36,90200000.0
2008-12-16 15:22:00,60.36,60.385,60.335,60.38,77400000.0
2008-12-16 15:23:00,60.375,60.49,60.375,60.485,78600000.0
2008-12-16 15:24:00,60.48,60.485,60.455,60.46,60200000.0
2008-12-16 15:25:00,60.455,60.455,60.37,60.4,85600000.0
2008-12-16 15:26:00,60.41,60.445,60.4,60.445,28200000.0
2008-12-16 15:27:00,60.45,60.475,60.43,60.43,60800000.0
2008-12-16 15:28:00,60.43,60.445,60.39,60.41,53200000.0
2008-12-16 15:29:00,60.4,60.405,60.36,60.36,108600000.0
2008-12-16 15:30:00,60.36,60.38,60.3,60.37,172800000.0
2008-12-16 15:31:00,60.37,60.42,60.35,60.365,89800000.0
2008-12-16 15:32:00,60.365,60.42,60.365,60.42,103800000.0
2008-12-16 15:33:00,60.42,60.43,60.39,60.4,86600000.0
2008-12-16 15:34:00,60.4,60.415,60.37,60.38,99800000.0
2008-12-16 15:35:00,60.38,60.42,60.365,60.39,99400000.0
2008-12-16 15:36:00,60.385,60.395,60.36,60.375,73000000.0
2008-12-16 15:37:00,60.375,60.41,60.365,60.39,89000000.0
2008-12-16 15:38:00,60.395,60.395,60.35,60.355,138000000.0
2008-12-16 15:39:00,60.36,60.41,60.35,60.405,80800000.0
2008-12-16 15:40:00,60.4,60.475,60.385,60.46,60000000.0
2008-12-16 15:41:00,60.465,60.47,60.395,60.4,167400000.0
2008-12-16 15:42:00,60.4,60.435,60.385,60.385,102400000.0
2008-12-16 15:43:00,60.395,60.4,60.345,60.345,62400000.0
2008-12-16 15:44:00,60.34,60.38,60.325,60.36,72800000.0
2008-12-16 15:45:00,60.36,60.455,60.355,60.425,127400000.0
2008-12-16 15:46:00,60.44,60.46,60.42,60.425,99400000.0
2008-12-16 15:47:00,60.425,60.515,60.415,60.485,72200000.0
2008-12-16 15:48:00,60.485,60.51,60.46,60.46,89600000.0
2008-12-16 15:49:00,60.465,60.47,60.425,60.425,63200000.0
2008-12-16 15:50:00,60.42,60.46,60.42,60.435,62400000.0
2008-12-16 15:51:00,60.43,60.455,60.39,60.395,124000000.0
2008-12-16 15:52:00,60.39,60.405,60.365,60.365,68000000.0
2008-12-16 15:53:00,60.365,60.44,60.36,60.42,115400000.0
2008-12-16 15:54:00,60.42,60.5,60.405,60.445,87000000.0
2008-12-16 15:55:00,60.44,60.515,60.435,60.495,89800000.0
2008-12-16 15:56:00,60.5,60.53,60.455,60.48,118200000.0
2008-12-16 15:57:00,60.48,60.56,60.475,60.53,107200000.0
2008-12-16 15:58:00,60.52,60.54,60.485,60.51,68800000.0
2008-12-16 15:59:00,60.505,60.56,60.485,60.55,88000000.0
2008-12-16 16:00:00,60.555,60.555,60.49,60.525,93200000.0
2008-12-16 16:01:00,60.535,60.535,60.495,60.515,111000000.0
2008-12-16 16:02:00,60.52,60.555,60.5,60.545,100400000.0
2008-12-16 16:03:00,60.545,60.555,60.515,60.54,81000000.0
2008-12-16 16:04:00,60.53,60.575,60.505,60.505,86600000.0
2008-12-16 16:05:00,60.495,60.52,60.425,60.46,128200000.0
2008-12-16 16:06:00,60.455,60.49,60.435,60.47,96200000.0
2008-12-16 16:07:00,60.465,60.47,60.415,60.425,98400000.0
2008-12-16 16:08:00,60.415,60.435,60.415,60.43,63800000.0
2008-12-16 16:09:00,60.43,60.46,60.42,60.42,77600000.0
2008-12-16 16:10:00,60.42,60.445,60.415,60.435,72200000.0
2008-12-16 16:11:00,60.435,60.445,60.39,60.39,83600000.0
2008-12-16 16:12:00,60.39,60.435,60.375,60.435,69800000.0
2008-12-16 16:13:00,60.425,60.475,60.425,60.475,71200000.0
2008-12-16 16:14:00,60.47,60.52,60.465,60.465,93800000.0
2008-12-16 16:15:00,60.465,60.495,60.46,60.49,46400000.0
2008-12-16 16:16:00,60.495,60.515,60.48,60.515,73600000.0
2008-12-16 16:17:00,60.505,60.525,60.48,60.48,62000000.0
2008-12-16 16:18:00,60.48,60.52,60.48,60.495,54000000.0
2008-12-16 16:19:00,60.495,60.545,60.46,60.53,122600000.0
2008-12-16 16:20:00,60.53,60.565,60.505,60.51,169268000.0
2008-12-16 16:21:00,60.51,60.535,60.49,60.51,120500000.0
2008-12-16 16:22:00,60.51,60.52,60.435,60.455,127600000.0
2008-12-16 16:23:00,60.455,60.55,60.45,60.505,225800000.0
2008-12-16 16:24:00,60.5,60.53,60.475,60.5,71600000.0
2008-12-16 16:25:00,60.5,60.555,60.5,60.555,19200000.0
2008-12-16 16:26:00,60.57,60.57,60.525,60.525,72000000.0
2008-12-16 16:27:00,60.52,60.55,60.45,60.49,130800000.0
2008-12-16 16:28:00,60.495,60.55,60.49,60.55,133800000.0
2008-12-16 16:29:00,60.565,60.61,60.54,60.595,181800000.0
2008-12-16 16:30:00,60.6,60.63,60.59,60.61,86000000.0
2008-12-16 16:31:00,60.605,60.695,60.605,60.645,145800000.0
2008-12-16 16:32:00,60.645,60.695,60.625,60.64,107600000.0
2008-12-16 16:33:00,60.645,60.66,60.61,60.61,52900000.0
2008-12-16 16:34:00,60.615,60.66,60.61,60.64,150000000.0
2008-12-16 16:35:00,60.645,60.655,60.525,60.525,93200000.0
2008-12-16 16:36:00,60.52,60.56,60.51,60.51,111200000.0
2008-12-16 16:37:00,60.515,60.525,60.5,60.51,130800000.0
2008-12-16 16:38:00,60.51,60.615,60.5,60.61,156600000.0
2008-12-16 16:39:00,60.61,60.61,60.525,60.55,126400000.0
2008-12-16 16:40:00,60.55,60.62,60.53,60.58,90200000.0
2008-12-16 16:41:00,60.575,60.595,60.53,60.535,96800000.0
2008-12-16 16:42:00,60.545,60.545,60.5,60.525,104000000.0
2008-12-16 16:43:00,60.525,60.555,60.525,60.535,127800000.0
2008-12-16 16:44:00,60.54,60.545,60.485,60.485,168900000.0
2008-12-16 16:45:00,60.485,60.525,60.485,60.5,103600000.0
2008-12-16 16:46:00,60.51,60.52,60.48,60.49,89000000.0
2008-12-16 16:47:00,60.49,60.515,60.47,60.49,127800000.0
2008-12-16 16:48:00,60.48,60.48,60.465,60.465,47000000.0
2008-12-16 16:49:00,60.465,60.475,60.395,60.395,73400000.0
2008-12-16 16:50:00,60.39,60.445,60.38,60.44,93200000.0
2008-12-16 16:51:00,60.44,60.485,60.415,60.465,61000000.0
2008-12-16 16:52:00,60.465,60.5,60.45,60.475,100600000.0
2008-12-16 16:53:00,60.475,60.495,60.47,60.475,36800000.0
2008-12-16 16:54:00,60.465,60.525,60.455,60.5,75200000.0
2008-12-16 16:55:00,60.495,60.59,60.495,60.58,130000000.0
2008-12-16 16:56:00,60.585,60.61,60.56,60.565,76400000.0
2008-12-16 16:57:00,60.565,60.575,60.47,60.475,88000000.0
2008-12-16 16:58:00,60.47,60.495,60.45,60.485,60000000.0
2008-12-16 16:59:00,60.48,60.485,60.39,60.45,131600000.0
2008-12-16 17:00:00,60.45,60.45,60.395,60.44,176000000.0
2008-12-16 17:01:00,60.425,60.45,60.39,60.41,123800000.0
2008-12-16 17:02:00,60.395,60.415,60.37,60.38,122000000.0
2008-12-16 17:03:00,60.38,60.395,60.315,60.33,99200000.0
2008-12-16 17:04:00,60.33,60.365,60.33,60.33,61600000.0
2008-12-16 17:05:00,60.33,60.36,60.32,60.35,58600000.0
2008-12-16 17:06:00,60.35,60.375,60.32,60.345,88800000.0
2008-12-16 17:07:00,60.34,60.41,60.335,60.41,72600000.0
2008-12-16 17:08:00,60.42,60.485,60.405,60.44,121600000.0
2008-12-16 17:09:00,60.44,60.47,60.43,60.46,93000000.0
2008-12-16 17:10:00,60.47,60.48,60.465,60.48,47600000.0
2008-12-16 17:11:00,60.48,60.48,60.43,60.43,75400000.0
2008-12-16 17:12:00,60.43,60.43,60.36,60.36,77800000.0
2008-12-16 17:13:00,60.36,60.41,60.36,60.395,103400000.0
2008-12-16 17:14:00,60.395,60.41,60.39,60.4,72000000.0
2008-12-16 17:15:00,60.4,60.4,60.365,60.4,53200000.0
2008-12-16 17:16:00,60.395,60.4,60.33,60.345,84600000.0
2008-12-16 17:17:00,60.345,60.345,60.265,60.265,114400000.0
2008-12-16 17:18:00,60.26,60.28,60.235,60.275,99200000.0
2008-12-16 17:19:00,60.275,60.305,60.245,60.26,104200000.0
2008-12-16 17:20:00,60.26,60.285,60.21,60.265,128200000.0
2008-12-16 17:21:00,60.27,60.275,60.24,60.27,128600000.0
2008-12-16 17:22:00,60.27,60.3,60.26,60.285,110200000.0
2008-12-16 17:23:00,60.28,60.33,60.25,60.285,88000000.0
2008-12-16 17:24:00,60.29,60.375,60.28,60.345,110400000.0
2008-12-16 17:25:00,60.345,60.415,60.34,60.375,58400000.0
2008-12-16 17:26:00,60.385,60.42,60.365,60.39,67200000.0
2008-12-16 17:27:00,60.39,60.395,60.365,60.375,67000000.0
2008-12-16 17:28:00,60.38,60.45,60.375,60.435,125600000.0
2008-12-16 17:29:00,60.435,60.46,60.425,60.425,54800000.0
2008-12-16 17:30:00,60.425,60.48,60.41,60.41,143400000.0
2008-12-16 17:31:00,60.425,60.44,60.37,60.37,81000000.0
2008-12-16 17:32:00,60.375,60.395,60.31,60.33,82600000.0
2008-12-16 17:33:00,60.31,60.31,60.26,60.3,186400000.0
2008-12-16 17:34:00,60.3,60.305,60.27,60.275,104200000.0
2008-12-16 17:35:00,60.275,60.41,60.275,60.37,116800000.0
2008-12-16 17:36:00,60.385,60.415,60.32,60.365,103200000.0
2008-12-16 17:37:00,60.365,60.395,60.355,60.38,99400000.0
2008-12-16 17:38:00,60.39,60.41,60.385,60.4,88000000.0
2008-12-16 17:39:00,60.405,60.495,60.395,60.495,153000000.0
2008-12-16 17:40:00,60.495,60.525,60.48,60.49,144200000.0
2008-12-16 17:41:00,60.49,60.505,60.455,60.48,95000000.0
2008-12-16 17:42:00,60.48,60.5,60.465,60.47,55000000.0
2008-12-16 17:43:00,60.47,60.515,60.47,60.505,71800000.0
2008-12-16 17:44:00,60.505,60.515,60.495,60.515,45400000.0
2008-12-16 17:45:00,60.52,60.53,60.5,60.5,72600000.0
2008-12-16 17:46:00,60.5,60.505,60.48,60.495,52800000.0
2008-12-16 17:47:00,60.5,60.5,60.45,60.475,69600000.0
2008-12-16 17:48:00,60.48,60.48,60.445,60.455,147000000.0
2008-12-16 17:49:00,60.45,60.485,60.45,60.47,138600000.0
2008-12-16 17:50:00,60.47,60.535,60.47,60.485,95800000.0
2008-12-16 17:51:00,60.49,60.53,60.48,60.53,91200000.0
2008-12-16 17:52:00,60.54,60.585,60.53,60.545,192000000.0
2008-12-16 17:53:00,60.555,60.62,60.505,60.615,138600000.0
2008-12-16 17:54:00,60.615,60.615,60.57,60.57,143200000.0
2008-12-16 17:55:00,60.57,60.585,60.52,60.57,86200000.0
2008-12-16 17:56:00,60.58,60.625,60.53,60.6,146800000.0
2008-12-16 17:57:00,60.585,60.615,60.56,60.595,118200000.0
2008-12-16 17:58:00,60.595,60.62,60.575,60.61,131800000.0
2008-12-16 17:59:00,60.61,60.695,60.605,60.67,149800000.0
2008-12-16 18:00:00,60.67,60.67,60.635,60.67,94600000.0
2008-12-16 18:01:00,60.665,60.74,60.65,60.705,127200000.0
2008-12-16 18:02:00,60.715,60.715,60.635,60.68,106800000.0
2008-12-16 18:03:00,60.675,60.705,60.66,60.695,62200000.0
2008-12-16 18:04:00,60.685,60.76,60.665,60.715,139800000.0
2008-12-16 18:05:00,60.715,60.77,60.7,60.76,165200000.0
2008-12-16 18:06:00,60.765,60.775,60.735,60.77,100600000.0
2008-12-16 18:07:00,60.785,60.81,60.76,60.78,98800000.0
2008-12-16 18:08:00,60.77,60.775,60.745,60.75,96400000.0
2008-12-16 18:09:00,60.75,60.765,60.74,60.76,69600000.0
2008-12-16 18:10:00,60.76,60.81,60.73,60.795,104200000.0
2008-12-16 18:11:00,60.79,60.845,60.785,60.815,74400000.0
2008-12-16 18:12:00,60.815,60.855,60.805,60.855,102800000.0
2008-12-16 18:13:00,60.86,60.87,60.825,60.83,75000000.0
2008-12-16 18:14:00,60.845,60.845,60.82,60.82,84400000.0
2008-12-16 18:15:00,60.825,60.825,60.79,60.82,70600000.0
2008-12-16 18:16:00,60.835,60.84,60.795,60.815,86800000.0
2008-12-16 18:17:00,60.805,60.815,60.755,60.755,100800000.0
2008-12-16 18:18:00,60.755,60.77,60.74,60.75,61200000.0
2008-12-16 18:19:00,60.745,60.79,60.745,60.775,34400000.0
2008-12-16 18:20:00,60.775,60.79,60.765,60.775,47400000.0
2008-12-16 18:21:00,60.785,60.81,60.76,60.8,96400000.0
2008-12-16 18:22:00,60.81,60.85,60.81,60.83,72000000.0
2008-12-16 18:23:00,60.83,60.835,60.81,60.83,46400000.0
2008-12-16 18:24:00,60.84,60.84,60.8,60.815,74400000.0
2008-12-16 18:25:00,60.82,60.83,60.795,60.795,113000000.0
2008-12-16 18:26:00,60.8,60.83,60.8,60.81,35600000.0
2008-12-16 18:27:00,60.815,60.825,60.785,60.8,141600000.0
2008-12-16 18:28:00,60.81,60.85,60.805,60.815,107600000.0
2008-12-16 18:29:00,60.82,60.86,60.82,60.83,101800000.0
2008-12-16 18:30:00,60.825,60.88,60.825,60.875,63600000.0
2008-12-16 18:31:00,60.865,60.935,60.86,60.91,132200000.0
2008-12-16 18:32:00,60.91,60.91,60.86,60.87,108800000.0
2008-12-16 18:33:00,60.87,60.905,60.835,60.855,152000000.0
2008-12-16 18:34:00,60.855,60.9,60.845,60.87,187400000.0
2008-12-16 18:35:00,60.875,60.88,60.85,60.865,59200000.0
2008-12-16 18:36:00,60.865,60.885,60.855,60.87,57600000.0
2008-12-16 18:37:00,60.865,60.87,60.8,60.81,58800000.0
2008-12-16 18:38:00,60.815,60.83,60.78,60.795,91200000.0
2008-12-16 18:39:00,60.795,60.905,60.795,60.905,129200000.0
2008-12-16 18:40:00,60.91,60.92,60.86,60.875,112200000.0
2008-12-16 18:41:00,60.875,60.88,60.86,60.875,48800000.0
2008-12-16 18:42:00,60.875,60.92,60.875,60.92,96600000.0
2008-12-16 18:43:00,60.9,60.925,60.89,60.905,56400000.0
2008-12-16 18:44:00,60.91,60.97,60.875,60.935,223800000.0
2008-12-16 18:45:00,60.935,60.975,60.91,60.94,154400000.0
2008-12-16 18:46:00,60.94,61.005,60.93,60.995,129100000.0
2008-12-16 18:47:00,60.995,60.995,60.96,60.965,113400000.0
2008-12-16 18:48:00,60.97,61.01,60.96,60.965,90600000.0
2008-12-16 18:49:00,60.965,60.995,60.965,60.975,81200000.0
2008-12-16 18:50:00,60.975,61.0,60.95,60.955,69200000.0
2008-12-16 18:51:00,60.96,60.985,60.925,60.945,53200000.0
2008-12-16 18:52:00,60.935,60.955,60.925,60.955,69800000.0
2008-12-16 18:53:00,60.945,60.965,60.915,60.935,164600000.0
2008-12-16 18:54:00,60.93,60.96,60.915,60.96,228400000.0
2008-12-16 18:55:00,60.95,60.985,60.945,60.96,90400000.0
2008-12-16 18:56:00,60.96,60.985,60.96,60.97,79200000.0
2008-12-16 18:57:00,60.97,60.985,60.91,60.91,131200000.0
2008-12-16 18:58:00,60.91,60.95,60.905,60.91,123200000.0
2008-12-16 18:59:00,60.92,60.94,60.92,60.94,78000000.0
2008-12-16 19:00:00,60.93,60.965,60.93,60.945,62800000.0
2008-12-16 19:01:00,60.945,60.95,60.825,60.895,144000000.0
2008-12-16 19:02:00,60.895,60.925,60.875,60.88,126200000.0
2008-12-16 19:03:00,60.875,60.875,60.855,60.865,45400000.0
2008-12-16 19:04:00,60.865,60.9,60.855,60.9,63200000.0
2008-12-16 19:05:00,60.91,60.935,60.87,60.885,165400000.0
2008-12-16 19:06:00,60.89,60.89,60.83,60.83,47200000.0
2008-12-16 19:07:00,60.835,60.855,60.83,60.85,119000000.0
2008-12-16 19:08:00,60.85,60.875,60.85,60.865,39200000.0
2008-12-16 19:09:00,60.87,60.875,60.82,60.855,63800000.0
2008-12-16 19:10:00,60.855,60.89,60.85,60.86,65600000.0
2008-12-16 19:11:00,60.865,60.875,60.84,60.84,52800000.0
2008-12-16 19:12:00,60.835,60.85,60.815,60.85,38800000.0
2008-12-16 19:13:00,60.845,60.895,60.82,60.82,79600000.0
2008-12-16 19:14:00,60.82,60.86,60.79,60.86,100200000.0
2008-12-16 19:15:00,60.855,60.91,60.855,60.91,58000000.0
2008-12-16 19:16:00,60.91,60.955,60.91,60.91,76400000.0
2008-12-16 19:17:00,60.91,60.94,60.91,60.91,47600000.0
2008-12-16 19:18:00,60.915,60.93,60.9,60.9,52800000.0
2008-12-16 19:19:00,60.91,60.91,60.88,60.88,50400000.0
2008-12-16 19:20:00,60.88,60.88,60.85,60.855,53000000.0
2008-12-16 19:21:00,60.86,60.865,60.85,60.85,26400000.0
2008-12-16 19:22:00,60.85,60.865,60.84,60.855,68400000.0
2008-12-16 19:23:00,60.83,60.84,60.815,60.835,37400000.0
2008-12-16 19:24:00,60.85,60.875,60.85,60.875,13200000.0
2008-12-16 19:25:00,60.875,60.9,60.875,60.895,28800000.0
2008-12-16 19:26:00,60.895,60.905,60.895,60.905,29200000.0
2008-12-16 19:27:00,60.905,60.92,60.89,60.9,41000000.0
2008-12-16 19:28:00,60.9,60.905,60.88,60.88,44000000.0
2008-12-16 19:29:00,60.885,60.9,60.875,60.9,37000000.0
2008-12-16 19:30:00,60.905,60.97,60.905,60.96,50800000.0
2008-12-16 19:31:00,60.97,60.99,60.94,60.94,78800000.0
2008-12-16 19:32:00,60.945,60.945,60.915,60.93,24800000.0
2008-12-16 19:33:00,60.925,60.93,60.885,60.92,34000000.0
2008-12-16 19:34:00,60.915,60.915,60.885,60.89,77400000.0
2008-12-16 19:35:00,60.89,60.935,60.89,60.93,34400000.0
2008-12-16 19:36:00,60.935,60.95,60.925,60.95,25600000.0
2008-12-16 19:37:00,60.95,60.975,60.945,60.945,24200000.0
2008-12-16 19:38:00,60.95,60.95,60.94,60.95,6600000.0
2008-12-16 19:39:00,60.95,60.98,60.95,60.955,59000000.0
2008-12-16 19:40:00,60.96,60.965,60.94,60.94,22200000.0
2008-12-16 19:41:00,60.935,60.94,60.9,60.915,99000000.0
2008-12-16 19:42:00,60.91,60.93,60.91,60.915,72200000.0
2008-12-16 19:43:00,60.915,60.915,60.88,60.88,58200000.0
2008-12-16 19:44:00,60.88,60.955,60.87,60.945,198600000.0
2008-12-16 19:45:00,60.95,60.965,60.945,60.965,28200000.0
2008-12-16 19:46:00,60.96,60.975,60.895,60.935,124400000.0
2008-12-16 19:47:00,60.94,60.94,60.895,60.895,37600000.0
2008-12-16 19:48:00,60.885,60.895,60.87,60.89,32600000.0
2008-12-16 19:49:00,60.89,60.915,60.885,60.895,33800000.0
2008-12-16 19:50:00,60.92,60.94,60.895,60.9,93000000.0
2008-12-16 19:51:00,60.89,60.94,60.885,60.915,67000000.0
2008-12-16 19:52:00,60.91,60.91,60.88,60.89,21000000.0
2008-12-16 19:53:00,60.89,60.9,60.885,60.895,29000000.0
2008-12-16 19:54:00,60.9,60.915,60.9,60.915,13800000.0
2008-12-16 19:55:00,60.905,60.915,60.9,60.905,5200000.0
2008-12-16 19:56:00,60.915,60.915,60.895,60.9,18200000.0
2008-12-16 19:57:00,60.905,60.905,60.89,60.905,5800000.0
2008-12-16 19:58:00,60.905,60.905,60.895,60.905,7600000.0
2008-12-16 19:59:00,60.915,60.93,60.835,60.895,110400000.0
2008-12-16 20:00:00,60.92,60.92,60.79,60.84,275600000.0
2008-12-16 20:01:00,60.84,60.89,60.83,60.89,54000000.0
2008-12-16 20:02:00,60.895,60.9,60.875,60.875,32400000.0
2008-12-16 20:03:00,60.875,60.89,60.875,60.89,29400000.0
2008-12-16 20:04:00,60.89,60.89,60.865,60.875,20400000.0
2008-12-16 20:05:00,60.885,60.9,60.885,60.89,28600000.0
2008-12-16 20:06:00,60.895,60.9,60.875,60.89,85600000.0
2008-12-16 20:07:00,60.885,60.92,60.875,60.9,164600000.0
2008-12-16 20:08:00,60.9,60.92,60.88,60.92,49400000.0
2008-12-16 20:09:00,60.92,60.92,60.915,60.92,5000000.0
2008-12-16 20:10:00,60.92,60.92,60.865,60.91,74800000.0
2008-12-16 20:11:00,60.91,60.935,60.905,60.925,45800000.0
2008-12-16 20:12:00,60.93,60.94,60.885,60.925,230200000.0
2008-12-16 20:13:00,60.925,60.925,60.865,60.92,142200000.0
2008-12-16 20:14:00,60.915,60.94,60.895,60.94,30000000.0
2008-12-16 20:15:00,60.95,60.975,60.945,60.96,70000000.0
2008-12-16 20:16:00,60.955,61.01,60.955,61.01,143100000.0
2008-12-16 20:17:00,61.01,61.02,61.005,61.015,20000000.0
2008-12-16 20:18:00,61.01,61.025,60.995,61.02,22200000.0
2008-12-16 20:19:00,61.02,61.04,61.015,61.02,24400000.0
2008-12-16 20:20:00,61.015,61.035,60.975,60.975,38000000.0
2008-12-16 20:21:00,60.975,60.98,60.965,60.975,45200000.0
2008-12-16 20:22:00,60.975,60.975,60.96,60.97,24200000.0
2008-12-16 20:23:00,60.97,60.98,60.96,60.96,28400000.0
2008-12-16 20:24:00,60.965,60.985,60.96,60.985,26600000.0
2008-12-16 20:25:00,60.97,60.99,60.97,60.985,37200000.0
2008-12-16 20:26:00,60.99,61.025,60.985,61.025,53000000.0
2008-12-16 20:27:00,61.02,61.035,61.005,61.035,23000000.0
2008-12-16 20:28:00,61.025,61.035,61.02,61.02,29200000.0
2008-12-16 20:29:00,61.02,61.03,61.005,61.03,11200000.0
2008-12-16 20:30:00,61.03,61.045,61.02,61.04,24400000.0
2008-12-16 20:31:00,61.04,61.055,61.0,61.01,37200000.0
2008-12-16 20:32:00,61.0,61.015,61.0,61.0,31800000.0
2008-12-16 20:33:00,60.995,61.0,60.97,60.975,40600000.0
2008-12-16 20:34:00,60.99,60.995,60.97,60.995,30800000.0
2008-12-16 20:35:00,60.995,61.0,60.985,60.995,19600000.0
2008-12-16 20:36:00,60.995,60.995,60.98,60.98,18200000.0
2008-12-16 20:37:00,60.98,61.005,60.98,61.0,29400000.0
2008-12-16 20:38:00,60.964,60.993,60.957,60.98,91600000.0
2008-12-16 20:39:00,60.995,61.0,60.99,60.995,25200000.0
2008-12-16 20:40:00,60.995,61.045,60.985,60.99,109600000.0
2008-12-16 20:41:00,60.995,61.035,60.995,61.015,82600000.0
2008-12-16 20:42:00,61.005,61.005,61.0,61.005,6000000.0
2008-12-16 20:43:00,61.0,61.01,61.0,61.01,8400000.0
2008-12-16 20:44:00,61.01,61.01,60.995,60.995,4000000.0
2008-12-16 20:45:00,60.995,60.995,60.995,60.995,1000000.0
2008-12-16 20:46:00,60.99,60.99,60.96,60.965,36200000.0
2008-12-16 20:47:00,60.98,61.0,60.98,61.0,14400000.0
2008-12-16 20:48:00,61.005,61.03,60.98,60.98,48200000.0
2008-12-16 20:49:00,60.98,60.98,60.95,60.95,31600000.0
2008-12-16 20:50:00,60.95,60.95,60.93,60.94,27600000.0
2008-12-16 20:51:00,60.94,60.97,60.935,60.97,86400000.0
2008-12-16 20:52:00,60.96,60.96,60.955,60.955,13000000.0
2008-12-16 20:53:00,60.95,60.975,60.875,60.9,108800000.0
2008-12-16 20:54:00,60.895,60.895,60.865,60.885,71400000.0
2008-12-16 20:55:00,60.885,60.925,60.85,60.925,159600000.0
2008-12-16 20:56:00,60.925,60.955,60.91,60.91,146600000.0
2008-12-16 20:57:00,60.915,60.97,60.915,60.93,88600000.0
2008-12-16 20:58:00,60.93,60.93,60.925,60.925,24000000.0
2008-12-16 20:59:00,60.925,60.99,60.925,60.985,155600000.0
2008-12-16 21:00:00,60.98,60.985,60.925,60.935,193400000.0
2008-12-16 21:01:00,60.94,60.98,60.93,60.98,67200000.0
2008-12-16 21:02:00,60.98,60.995,60.95,60.99,71800000.0
2008-12-16 21:03:00,61.01,61.02,60.95,60.96,153600000.0
2008-12-16 21:04:00,60.96,60.99,60.95,60.96,75600000.0
2008-12-16 21:05:00,60.965,60.975,60.95,60.97,54000000.0
2008-12-16 21:06:00,60.975,61.04,60.945,61.0,118400000.0
2008-12-16 21:07:00,61.0,61.035,60.945,60.945,80000000.0
2008-12-16 21:08:00,60.945,60.965,60.92,60.92,90600000.0
2008-12-16 21:09:00,60.92,60.955,60.91,60.91,273400001.0
2008-12-16 21:10:00,60.91,60.94,60.91,60.94,107600000.0
2008-12-16 21:11:00,60.945,60.985,60.91,60.985,93200000.0
2008-12-16 21:12:00,60.995,60.995,60.94,60.96,32000000.0
2008-12-16 21:13:00,60.94,60.975,60.865,60.865,83600000.0
2008-12-16 21:14:00,60.88,60.92,60.88,60.89,108000000.0
2008-12-16 21:15:00,60.88,60.9,60.875,60.9,21600000.0
2008-12-16 21:16:00,60.898,60.925,60.88,60.885,34400000.0
2008-12-16 21:17:00,60.88,60.905,60.855,60.865,37800000.0
2008-12-16 21:18:00,60.905,60.905,60.815,60.83,54000000.0
2008-12-16 21:19:00,60.86,60.875,60.82,60.875,64800000.0
2008-12-16 21:20:00,60.9,60.96,60.895,60.935,91800000.0
2008-12-16 21:21:00,60.93,61.12,60.845,60.875,357700000.0
2008-12-16 21:22:00,60.9,61.33,60.805,61.33,406600000.0
2008-12-16 21:23:00,61.33,61.41,61.175,61.22,346200000.0
2008-12-16 21:24:00,61.22,61.325,61.17,61.255,268200000.0
2008-12-16 21:25:00,61.255,61.465,61.255,61.415,336200000.0
2008-12-16 21:26:00,61.415,61.42,61.195,61.24,239400000.0
2008-12-16 21:27:00,61.255,61.265,61.185,61.21,312600000.0
2008-12-16 21:28:00,61.215,61.22,61.065,61.17,212600000.0
2008-12-16 21:29:00,61.17,61.26,61.165,61.26,173400000.0
2008-12-16 21:30:00,61.255,61.355,61.25,61.33,203200000.0
2008-12-16 21:31:00,61.32,61.555,61.285,61.415,171600000.0
2008-12-16 21:32:00,61.415,61.675,61.385,61.63,304000000.0
2008-12-16 21:33:00,61.635,61.67,61.57,61.57,321600000.0
2008-12-16 21:34:00,61.57,61.715,61.55,61.715,350600000.0
2008-12-16 21:35:00,61.715,61.825,61.675,61.76,278100000.0
2008-12-16 21:36:00,61.76,61.895,61.72,61.86,399000000.0
2008-12-16 21:37:00,61.83,61.83,61.7,61.715,253600000.0
2008-12-16 21:38:00,61.715,61.715,61.48,61.52,327500000.0
2008-12-16 21:39:00,61.51,61.51,61.445,61.445,178800000.0
2008-12-16 21:40:00,61.445,61.685,61.445,61.65,304700000.0
2008-12-16 21:41:00,61.645,61.785,61.64,61.755,210000000.0
2008-12-16 21:42:00,61.75,61.88,61.74,61.845,132200000.0
2008-12-16 21:43:00,61.845,61.895,61.715,61.715,248000000.0
2008-12-16 21:44:00,61.705,61.73,61.59,61.6,448800000.0
2008-12-16 21:45:00,61.6,61.63,61.345,61.355,232600000.0
2008-12-16 21:46:00,61.345,61.505,61.295,61.43,236200000.0
2008-12-16 21:47:00,61.43,61.47,61.38,61.41,297000000.0
2008-12-16 21:48:00,61.39,61.46,61.37,61.42,186200000.0
2008-12-16 21:49:00,61.42,61.435,61.385,61.4,135200000.0
2008-12-16 21:50:00,61.39,61.41,61.26,61.275,163400000.0
2008-12-16 21:51:00,61.28,61.515,61.27,61.49,351600000.0
2008-12-16 21:52:00,61.48,61.63,61.465,61.55,291400000.0
2008-12-16 21:53:00,61.555,61.655,61.555,61.655,204000000.0
2008-12-16 21:54:00,61.645,61.795,61.62,61.795,150400000.0
2008-12-16 21:55:00,61.78,61.89,61.695,61.74,324500000.0
2008-12-16 21:56:00,61.76,61.84,61.71,61.82,208000000.0
2008-12-16 21:57:00,61.815,61.875,61.8,61.835,131400000.0
2008-12-16 21:58:00,61.825,61.85,61.81,61.82,143800000.0
2008-12-16 21:59:00,61.825,61.89,61.805,61.84,283000000.0
2008-12-16 22:00:00,61.84,61.89,61.795,61.795,326200000.0
2008-12-16 22:01:00,61.795,61.795,61.655,61.655,222800000.0
2008-12-16 22:02:00,61.63,61.69,61.605,61.68,176600000.0
2008-12-16 22:03:00,61.7,61.725,61.65,61.65,61200000.0
2008-12-16 22:04:00,61.655,61.78,61.645,61.745,123800000.0
2008-12-16 22:05:00,61.745,61.775,61.69,61.69,116400000.0
2008-12-16 22:06:00,61.69,61.805,61.63,61.785,90800000.0
2008-12-16 22:07:00,61.78,61.78,61.745,61.755,34400000.0
2008-12-16 22:08:00,61.76,61.82,61.76,61.79,74400000.0
2008-12-16 22:09:00,61.795,61.82,61.78,61.78,45600000.0
2008-12-16 22:10:00,61.78,61.885,61.78,61.85,79600000.0
2008-12-16 22:11:00,61.865,62.0,61.865,61.985,70800000.0
2008-12-16 22:12:00,61.985,62.03,61.955,61.985,75600000.0
2008-12-16 22:13:00,61.975,62.07,61.965,62.07,116400000.0
2008-12-16 22:14:00,62.08,62.08,62.0,62.025,95400000.0
2008-12-16 22:15:00,62.025,62.055,61.99,62.05,65600000.0
2008-12-16 22:16:00,62.055,62.09,62.055,62.06,139400000.0
2008-12-16 22:17:00,62.06,62.06,62.005,62.01,105000000.0
2008-12-16 22:18:00,62.0,62.01,61.955,61.985,69000000.0
2008-12-16 22:19:00,62.0,62.02,61.955,61.97,128800000.0
2008-12-16 22:20:00,61.975,62.03,61.97,62.03,132400000.0
2008-12-16 22:21:00,62.035,62.045,61.985,61.985,114000000.0
2008-12-16 22:22:00,62.0,62.03,61.985,61.995,80600000.0
2008-12-16 22:23:00,61.995,62.03,61.95,61.96,157800000.0
2008-12-16 22:24:00,61.955,61.975,61.94,61.965,100000000.0
2008-12-16 22:25:00,61.955,62.04,61.945,62.035,129600000.0
2008-12-16 22:26:00,62.03,62.085,62.025,62.035,178400000.0
2008-12-16 22:27:00,62.025,62.055,61.97,62.03,225000000.0
2008-12-16 22:28:00,62.025,62.09,62.0,62.0,131800000.0
2008-12-16 22:29:00,62.0,62.03,61.98,61.985,94400000.0
2008-12-16 22:30:00,61.98,62.06,61.98,62.06,51400000.0
2008-12-16 22:31:00,62.085,62.085,62.025,62.025,77200000.0
2008-12-16 22:32:00,62.025,62.025,61.875,61.89,77400000.0
2008-12-16 22:33:00,61.87,61.9,61.78,61.835,271200000.0
2008-12-16 22:34:00,61.835,62.0,61.835,61.965,256800000.0
2008-12-16 22:35:00,61.97,61.99,61.88,61.9,152000000.0
2008-12-16 22:36:00,61.9,61.905,61.805,61.845,101400000.0
2008-12-16 22:37:00,61.835,61.86,61.8,61.83,84400000.0
2008-12-16 22:38:00,61.825,61.855,61.75,61.855,128400000.0
2008-12-16 22:39:00,61.855,61.965,61.85,61.965,99200000.0
2008-12-16 22:40:00,61.965,62.01,61.945,61.985,135400000.0
2008-12-16 22:41:00,61.97,61.99,61.945,61.96,75400000.0
2008-12-16 22:42:00,61.955,61.995,61.865,61.865,113700000.0
2008-12-16 22:43:00,61.86,61.935,61.84,61.9,278000000.0
2008-12-16 22:44:00,61.905,61.905,61.865,61.875,243200000.0
2008-12-16 22:45:00,61.88,61.96,61.87,61.96,150400000.0
2008-12-16 22:46:00,61.96,61.985,61.9,61.92,133200000.0
2008-12-16 22:47:00,61.925,61.94,61.845,61.86,64200000.0
2008-12-16 22:48:00,61.865,61.915,61.82,61.895,98400000.0
2008-12-16 22:49:00,61.89,61.895,61.82,61.825,202000000.0
2008-12-16 22:50:00,61.825,61.93,61.82,61.88,225400000.0
2008-12-16 22:51:00,61.88,61.915,61.88,61.915,138400000.0
2008-12-16 22:52:00,61.905,61.965,61.9,61.94,156800000.0
2008-12-16 22:53:00,61.94,61.99,61.925,61.99,238400000.0
2008-12-16 22:54:00,61.995,62.035,61.96,62.025,91200000.0
2008-12-16 22:55:00,62.035,62.04,61.925,62.015,188200000.0
2008-12-16 22:56:00,62.025,62.035,61.91,61.915,225800000.0
2008-12-16 22:57:00,61.915,61.935,61.87,61.93,214200000.0
2008-12-16 22:58:00,61.935,62.0,61.93,61.965,89200000.0
2008-12-16 22:59:00,61.955,61.955,61.845,61.93,84600000.0
2008-12-16 23:00:00,61.925,62.0,61.86,61.985,105000000.0
2008-12-16 23:01:00,61.975,62.04,61.895,61.935,75000000.0
2008-12-16 23:02:00,61.94,61.975,61.915,61.955,170000000.0
2008-12-16 23:03:00,61.94,61.955,61.88,61.91,268600000.0
2008-12-16 23:04:00,61.91,61.91,61.84,61.87,156200000.0
2008-12-16 23:05:00,61.87,61.89,61.815,61.87,180000000.0
2008-12-16 23:06:00,61.85,61.915,61.82,61.905,142600000.0
2008-12-16 23:07:00,61.905,61.975,61.865,61.95,298000000.0
2008-12-16 23:08:00,61.95,62.025,61.95,61.975,108000000.0
2008-12-16 23:09:00,61.975,62.01,61.88,62.0,325600000.0
2008-12-16 23:10:00,62.0,62.06,61.96,62.02,209800000.0
2008-12-16 23:11:00,62.015,62.065,62.015,62.045,112400000.0
2008-12-16 23:12:00,62.045,62.045,62.0,62.005,28000000.0
2008-12-16 23:13:00,62.01,62.01,61.965,61.995,160800000.0
2008-12-16 23:14:00,62.0,62.025,61.98,61.985,158600000.0
2008-12-16 23:15:00,61.995,62.0,61.935,61.995,78000000.0
2008-12-16 23:16:00,61.99,62.015,61.93,61.975,74600000.0
2008-12-16 23:17:00,61.97,61.99,61.96,61.98,48000000.0
2008-12-16 23:18:00,61.995,61.995,61.96,61.98,54400000.0
2008-12-16 23:19:00,61.975,61.98,61.91,61.91,89000000.0
2008-12-16 23:20:00,61.945,61.975,61.935,61.965,40600000.0
2008-12-16 23:21:00,61.975,62.015,61.97,61.995,41000000.0
2008-12-16 23:22:00,61.995,62.02,61.985,62.0,72600000.0
2008-12-16 23:23:00,61.995,62.015,61.97,62.0,27600000.0
2008-12-16 23:24:00,62.005,62.015,61.99,61.995,45800000.0
2008-12-16 23:25:00,61.995,62.0,61.955,61.97,62600000.0
2008-12-16 23:26:00,61.975,61.99,61.955,61.97,89000000.0
2008-12-16 23:27:00,61.955,61.975,61.915,61.94,65800000.0
2008-12-16 23:28:00,61.94,61.98,61.905,61.98,65600000.0
2008-12-16 23:29:00,61.98,61.98,61.94,61.945,60600000.0
2008-12-16 23:30:00,61.95,61.965,61.94,61.955,88800000.0
2008-12-16 23:31:00,61.96,61.99,61.925,61.955,121400000.0
2008-12-16 23:32:00,61.965,62.025,61.92,61.99,85800000.0
2008-12-16 23:33:00,62.0,62.05,61.99,62.045,127000000.0
2008-12-16 23:34:00,62.045,62.045,62.02,62.025,62200000.0
2008-12-16 23:35:00,62.025,62.05,61.98,62.0,127200000.0
2008-12-16 23:36:00,61.995,62.005,61.98,61.98,57800000.0
2008-12-16 23:37:00,61.98,62.025,61.98,62.02,42000000.0
2008-12-16 23:38:00,62.02,62.04,62.02,62.04,60000000.0
2008-12-16 23:39:00,62.04,62.045,62.0,62.0,95400000.0
2008-12-16 23:40:00,62.005,62.025,61.965,61.965,77200000.0
2008-12-16 23:41:00,61.97,61.97,61.93,61.93,88800000.0
2008-12-16 23:42:00,61.93,61.945,61.88,61.945,108200000.0
2008-12-16 23:43:00,61.945,61.945,61.9,61.92,181200000.0
2008-12-16 23:44:00,61.925,61.925,61.855,61.9,101600000.0
2008-12-16 23:45:00,61.895,61.94,61.87,61.88,50800000.0
2008-12-16 23:46:00,61.875,61.885,61.76,61.785,247800000.0
2008-12-16 23:47:00,61.785,61.81,61.775,61.81,43000000.0
2008-12-16 23:48:00,61.81,61.955,61.775,61.865,250500000.0
2008-12-16 23:49:00,61.865,61.875,61.795,61.83,156800000.0
2008-12-16 23:50:00,61.83,61.85,61.795,61.82,191400000.0
2008-12-16 23:51:00,61.815,61.83,61.785,61.785,216200000.0
2008-12-16 23:52:00,61.79,61.79,61.79,61.79,3000000.0
2008-12-16 23:53:00,61.785,61.835,61.78,61.795,78000000.0
2008-12-16 23:54:00,61.8,61.805,61.745,61.78,101800000.0
2008-12-16 23:55:00,61.78,61.78,61.78,61.78,24400000.0
2008-12-16 23:56:00,61.78,61.795,61.765,61.79,22000000.0
2008-12-16 23:57:00,61.79,61.79,61.75,61.765,171000000.0
2008-12-16 23:58:00,61.775,61.805,61.765,61.79,87400000.0
2008-12-16 23:59:00,61.785,61.84,61.78,61.79,108200000.0
2008-12-17 00:00:00,61.78,61.83,61.76,61.83,162000000.0
2008-12-17 00:01:00,61.83,61.92,61.825,61.92,243000000.0
2008-12-17 00:02:00,61.925,61.925,61.78,61.82,226800000.0
2008-12-17 00:03:00,61.82,61.84,61.77,61.77,193800000.0
2008-12-17 00:04:00,61.77,61.77,61.71,61.74,224400000.0
2008-12-17 00:05:00,61.74,61.755,61.66,61.67,259800000.0
2008-12-17 00:06:00,61.68,61.735,61.625,61.645,368000000.0
2008-12-17 00:07:00,61.65,61.72,61.65,61.705,60000000.0
2008-12-17 00:08:00,61.695,61.695,61.59,61.59,87400000.0
2008-12-17 00:09:00,61.585,61.7,61.565,61.575,124200000.0
2008-12-17 00:10:00,61.57,61.59,61.56,61.58,48800000.0
2008-12-17 00:11:00,61.575,61.58,61.545,61.575,28800000.0
2008-12-17 00:12:00,61.545,61.67,61.545,61.58,118000000.0
2008-12-17 00:13:00,61.58,61.605,61.535,61.545,83600000.0
2008-12-17 00:14:00,61.57,61.58,61.52,61.565,70200000.0
2008-12-17 00:15:00,61.56,61.59,61.545,61.59,37800000.0
2008-12-17 00:16:00,61.615,61.67,61.6,61.615,50400000.0
2008-12-17 00:17:00,61.62,61.62,61.58,61.605,19400000.0
2008-12-17 00:18:00,61.62,61.65,61.615,61.615,23400000.0
2008-12-17 00:19:00,61.615,61.625,61.615,61.615,8000000.0
2008-12-17 00:20:00,61.62,61.645,61.62,61.635,17400000.0
2008-12-17 00:21:00,61.635,61.635,61.585,61.59,35000000.0
2008-12-17 00:22:00,61.605,61.605,61.555,61.565,21000000.0
2008-12-17 00:23:00,61.57,61.575,61.57,61.575,4000000.0
2008-12-17 00:24:00,61.58,61.58,61.565,61.565,8000000.0
2008-12-17 00:25:00,61.58,61.585,61.565,61.575,16000000.0
2008-12-17 00:26:00,61.58,61.725,61.575,61.67,35700000.0
2008-12-17 00:27:00,61.675,61.73,61.675,61.69,22400000.0
2008-12-17 00:28:00,61.7,61.7,61.675,61.675,12000000.0
2008-12-17 00:29:00,61.68,61.75,61.68,61.72,27000000.0
2008-12-17 00:30:00,61.725,61.75,61.645,61.645,58000000.0
2008-12-17 00:31:00,61.66,61.71,61.66,61.67,36000000.0
2008-12-17 00:32:00,61.66,61.67,61.625,61.66,49000000.0
2008-12-17 00:33:00,61.66,61.68,61.64,61.655,36000000.0
2008-12-17 00:34:00,61.625,61.655,61.61,61.635,38400000.0
2008-12-17 00:35:00,61.635,61.69,61.635,61.69,67000000.0
2008-12-17 00:36:00,61.71,61.74,61.705,61.73,43000000.0
2008-12-17 00:37:00,61.72,61.735,61.695,61.72,31400000.0
2008-12-17 00:38:00,61.72,61.735,61.69,61.735,16000000.0
2008-12-17 00:39:00,61.715,61.725,61.68,61.68,42800000.0
2008-12-17 00:40:00,61.685,61.705,61.68,61.68,21000000.0
2008-12-17 00:41:00,61.68,61.68,61.615,61.655,53400000.0
2008-12-17 00:42:00,61.65,61.655,61.63,61.65,36800000.0
2008-12-17 00:43:00,61.655,61.655,61.595,61.625,126800000.0
2008-12-17 00:44:00,61.63,61.665,61.61,61.645,22400000.0
2008-12-17 00:45:00,61.645,61.67,61.645,61.67,6000000.0
2008-12-17 00:46:00,61.67,61.685,61.64,61.685,19800000.0
2008-12-17 00:47:00,61.67,61.685,61.6,61.6,83200000.0
2008-12-17 00:48:00,61.605,61.645,61.605,61.625,26200000.0
2008-12-17 00:49:00,61.605,61.625,61.605,61.61,11000000.0
2008-12-17 00:50:00,61.615,61.625,61.595,61.6,28400000.0
2008-12-17 00:51:00,61.595,61.64,61.595,61.62,17000000.0
2008-12-17 00:52:00,61.615,61.62,61.615,61.615,5000000.0
2008-12-17 00:53:00,61.615,61.625,61.565,61.565,31600000.0
2008-12-17 00:54:00,61.56,61.58,61.55,61.575,21600000.0
2008-12-17 00:55:00,61.57,61.575,61.57,61.575,4000000.0
2008-12-17 00:56:00,61.575,61.61,61.575,61.595,27000000.0
2008-12-17 00:57:00,61.59,61.59,61.58,61.585,12000000.0
2008-12-17 00:58:00,61.595,61.595,61.57,61.595,14200000.0
2008-12-17 00:59:00,61.59,61.605,61.575,61.605,17600000.0
2008-12-17 01:00:00,61.61,61.68,61.61,61.68,36800000.0
2008-12-17 01:01:00,61.655,61.695,61.655,61.665,42800000.0
2008-12-17 01:02:00,61.665,61.7,61.665,61.69,21000000.0
2008-12-17 01:03:00,61.685,61.74,61.685,61.73,30200000.0
2008-12-17 01:04:00,61.73,61.735,61.73,61.73,16200000.0
2008-12-17 01:05:00,61.73,61.78,61.73,61.73,41000000.0
2008-12-17 01:06:00,61.73,61.75,61.73,61.74,37000000.0
2008-12-17 01:07:00,61.74,61.75,61.695,61.695,29400000.0
2008-12-17 01:08:00,61.7,61.745,61.69,61.735,30800000.0
2008-12-17 01:09:00,61.735,61.78,61.72,61.755,37000000.0
2008-12-17 01:10:00,61.78,61.81,61.76,61.785,33200000.0
2008-12-17 01:11:00,61.81,61.81,61.75,61.785,33000000.0
2008-12-17 01:12:00,61.785,61.785,61.755,61.785,18200000.0
2008-12-17 01:13:00,61.8,61.87,61.8,61.855,28200000.0
2008-12-17 01:14:00,61.85,61.85,61.79,61.79,30400000.0
2008-12-17 01:15:00,61.78,61.795,61.765,61.765,47800000.0
2008-12-17 01:16:00,61.775,61.8,61.735,61.755,88600000.0
2008-12-17 01:17:00,61.765,61.775,61.76,61.76,24400000.0
2008-12-17 01:18:00,61.765,61.78,61.755,61.78,40600000.0
2008-12-17 01:19:00,61.78,61.83,61.78,61.81,15400000.0
2008-12-17 01:20:00,61.825,61.845,61.805,61.81,17000000.0
2008-12-17 01:21:00,61.81,61.82,61.8,61.805,26400000.0
2008-12-17 01:22:00,61.8,61.825,61.79,61.8,48200000.0
2008-12-17 01:23:00,61.81,61.81,61.805,61.81,4000000.0
2008-12-17 01:24:00,61.81,61.86,61.81,61.83,34000000.0
2008-12-17 01:25:00,61.825,61.825,61.805,61.825,17000000.0
2008-12-17 01:26:00,61.825,61.825,61.765,61.765,44400000.0
2008-12-17 01:27:00,61.78,61.78,61.75,61.765,7000000.0
2008-12-17 01:28:00,61.75,61.755,61.695,61.75,129200000.0
2008-12-17 01:29:00,61.73,61.77,61.62,61.635,124000000.0
2008-12-17 01:30:00,61.64,61.66,61.625,61.66,62200000.0
2008-12-17 01:31:00,61.66,61.66,61.63,61.66,22200000.0
2008-12-17 01:32:00,61.66,61.685,61.62,61.62,75400000.0
2008-12-17 01:33:00,61.63,61.635,61.625,61.635,59400000.0
2008-12-17 01:34:00,61.635,61.685,61.63,61.675,42400000.0
2008-12-17 01:35:00,61.665,61.705,61.645,61.705,102800000.0
2008-12-17 01:36:00,61.705,61.725,61.705,61.72,23800000.0
2008-12-17 01:37:00,61.72,61.72,61.72,61.72,1000000.0
2008-12-17 01:38:00,61.72,61.72,61.675,61.68,12000000.0
2008-12-17 01:39:00,61.68,61.68,61.665,61.67,30200000.0
2008-12-17 01:40:00,61.67,61.67,61.61,61.63,20400000.0
2008-12-17 01:41:00,61.63,61.63,61.6,61.6,23400000.0
2008-12-17 01:42:00,61.59,61.615,61.59,61.61,51000000.0
2008-12-17 01:43:00,61.605,61.635,61.59,61.625,56000000.0
2008-12-17 01:44:00,61.625,61.695,61.625,61.685,24600000.0
2008-12-17 01:45:00,61.685,61.715,61.66,61.715,19600000.0
2008-12-17 01:46:00,61.7,61.72,61.675,61.685,17200000.0
2008-12-17 01:47:00,61.685,61.69,61.655,61.68,32600000.0
2008-12-17 01:48:00,61.69,61.74,61.68,61.725,54400000.0
2008-12-17 01:49:00,61.735,61.75,61.7,61.7,34000000.0
2008-12-17 01:50:00,61.69,61.715,61.65,61.665,29600000.0
2008-12-17 01:51:00,61.665,61.7,61.665,61.675,33600000.0
2008-12-17 01:52:00,61.68,61.68,61.61,61.62,73000000.0
2008-12-17 01:53:00,61.61,61.67,61.555,61.625,136000000.0
2008-12-17 01:54:00,61.625,61.665,61.6,61.665,79600000.0
2008-12-17 01:55:00,61.67,61.67,61.63,61.64,53400000.0
2008-12-17 01:56:00,61.64,61.64,61.615,61.62,31600000.0
2008-12-17 01:57:00,61.62,61.63,61.59,61.61,31400000.0
2008-12-17 01:58:00,61.605,61.64,61.6,61.6,61300000.0
2008-12-17 01:59:00,61.6,61.6,61.53,61.545,63800000.0
2008-12-17 02:00:00,61.545,61.57,61.53,61.53,94400000.0
2008-12-17 02:01:00,61.53,61.55,61.485,61.52,107000000.0
2008-12-17 02:02:00,61.52,61.53,61.495,61.5,85600000.0
2008-12-17 02:03:00,61.495,61.53,61.48,61.52,57800000.0
2008-12-17 02:04:00,61.525,61.535,61.47,61.495,63200000.0
2008-12-17 02:05:00,61.495,61.53,61.48,61.485,43600000.0
2008-12-17 02:06:00,61.49,61.495,61.465,61.475,99800000.0
2008-12-17 02:07:00,61.475,61.54,61.465,61.53,43600000.0
2008-12-17 02:08:00,61.53,61.58,61.53,61.56,58000000.0
2008-12-17 02:09:00,61.565,61.605,61.56,61.605,35000000.0
2008-12-17 02:10:00,61.6,61.6,61.565,61.565,40000000.0
2008-12-17 02:11:00,61.57,61.585,61.56,61.56,39600000.0
2008-12-17 02:12:00,61.555,61.555,61.525,61.525,30600000.0
2008-12-17 02:13:00,61.525,61.53,61.51,61.52,55200000.0
2008-12-17 02:14:00,61.52,61.555,61.51,61.555,43800000.0
2008-12-17 02:15:00,61.555,61.56,61.545,61.545,14800000.0
2008-12-17 02:16:00,61.54,61.56,61.54,61.55,15400000.0
2008-12-17 02:17:00,61.555,61.57,61.545,61.55,17000000.0
2008-12-17 02:18:00,61.545,61.545,61.51,61.51,78200000.0
2008-12-17 02:19:00,61.51,61.515,61.45,61.49,74200000.0
2008-12-17 02:20:00,61.49,61.49,61.445,61.46,71200000.0
2008-12-17 02:21:00,61.46,61.46,61.405,61.405,30900000.0
2008-12-17 02:22:00,61.39,61.435,61.36,61.435,110400000.0
2008-12-17 02:23:00,61.44,61.51,61.44,61.49,43800000.0
2008-12-17 02:24:00,61.48,61.49,61.455,61.47,41800000.0
2008-12-17 02:25:00,61.475,61.52,61.47,61.52,52600000.0
2008-12-17 02:26:00,61.52,61.53,61.485,61.485,31400000.0
2008-12-17 02:27:00,61.52,61.525,61.51,61.525,20000000.0
2008-12-17 02:28:00,61.53,61.58,61.53,61.56,64400000.0
2008-12-17 02:29:00,61.555,61.555,61.54,61.555,19400000.0
2008-12-17 02:30:00,61.555,61.565,61.535,61.565,26000000.0
2008-12-17 02:31:00,61.57,61.585,61.555,61.56,48400000.0
2008-12-17 02:32:00,61.56,61.565,61.55,61.56,22000000.0
2008-12-17 02:33:00,61.55,61.56,61.55,61.555,22000000.0
2008-12-17 02:34:00,61.55,61.575,61.52,61.575,61600000.0
2008-12-17 02:35:00,61.57,61.575,61.53,61.53,46000000.0
2008-12-17 02:36:00,61.53,61.54,61.525,61.53,32600000.0
2008-12-17 02:37:00,61.52,61.535,61.52,61.52,41400000.0
2008-12-17 02:38:00,61.5,61.52,61.48,61.48,12300000.0
2008-12-17 02:39:00,61.475,61.5,61.45,61.465,46200000.0
2008-12-17 02:40:00,61.46,61.475,61.45,61.45,33600000.0
2008-12-17 02:41:00,61.455,61.505,61.455,61.49,30000000.0
2008-12-17 02:42:00,61.505,61.545,61.5,61.545,26600000.0
2008-12-17 02:43:00,61.535,61.55,61.535,61.545,13000000.0
2008-12-17 02:44:00,61.54,61.545,61.515,61.52,17000000.0
2008-12-17 02:45:00,61.525,61.525,61.465,61.48,33800000.0
2008-12-17 02:46:00,61.485,61.51,61.48,61.485,55000000.0
2008-12-17 02:47:00,61.475,61.51,61.47,61.505,37600000.0
2008-12-17 02:48:00,61.505,61.52,61.48,61.51,41600000.0
2008-12-17 02:49:00,61.5,61.545,61.5,61.535,56200000.0
2008-12-17 02:50:00,61.54,61.545,61.495,61.54,26000000.0
2008-12-17 02:51:00,61.53,61.565,61.53,61.55,35400000.0
2008-12-17 02:52:00,61.555,61.585,61.54,61.54,18800000.0
2008-12-17 02:53:00,61.555,61.625,61.555,61.615,49200000.0
2008-12-17 02:54:00,61.615,61.65,61.605,61.635,96400000.0
2008-12-17 02:55:00,61.665,61.67,61.61,61.635,64200000.0
2008-12-17 02:56:00,61.635,61.66,61.635,61.65,43400000.0
2008-12-17 02:57:00,61.655,61.705,61.65,61.705,56200000.0
2008-12-17 02:58:00,61.69,61.725,61.67,61.67,47000000.0
2008-12-17 02:59:00,61.68,61.745,61.68,61.73,121400000.0
2008-12-17 03:00:00,61.735,61.755,61.69,61.725,94800000.0
2008-12-17 03:01:00,61.725,61.725,61.695,61.7,188000000.0
2008-12-17 03:02:00,61.7,61.71,61.695,61.705,261600000.0
2008-12-17 03:03:00,61.705,61.715,61.675,61.69,103000000.0
2008-12-17 03:04:00,61.69,61.695,61.57,61.63,68000000.0
2008-12-17 03:05:00,61.635,61.64,61.615,61.615,31800000.0
2008-12-17 03:06:00,61.615,61.615,61.585,61.6,43200000.0
2008-12-17 03:07:00,61.61,61.615,61.595,61.605,22600000.0
2008-12-17 03:08:00,61.6,61.635,61.6,61.63,27600000.0
2008-12-17 03:09:00,61.635,61.64,61.615,61.615,17000000.0
2008-12-17 03:10:00,61.615,61.635,61.61,61.615,26800000.0
2008-12-17 03:11:00,61.61,61.615,61.595,61.605,29800000.0
2008-12-17 03:12:00,61.605,61.615,61.545,61.605,81800000.0
2008-12-17 03:13:00,61.615,61.615,61.54,61.555,89200000.0
2008-12-17 03:14:00,61.535,61.56,61.49,61.49,43400000.0
2008-12-17 03:15:00,61.485,61.555,61.485,61.555,70200000.0
2008-12-17 03:16:00,61.54,61.56,61.53,61.56,58200000.0
2008-12-17 03:17:00,61.555,61.575,61.555,61.565,58600000.0
2008-12-17 03:18:00,61.565,61.62,61.56,61.62,47600000.0
2008-12-17 03:19:00,61.625,61.67,61.625,61.67,32800000.0
2008-12-17 03:20:00,61.675,61.68,61.665,61.68,41200000.0
2008-12-17 03:21:00,61.68,61.695,61.655,61.67,70400000.0
2008-12-17 03:22:00,61.67,61.67,61.645,61.655,41600000.0
2008-12-17 03:23:00,61.655,61.66,61.625,61.645,65000000.0
2008-12-17 03:24:00,61.655,61.66,61.625,61.63,31200000.0
2008-12-17 03:25:00,61.62,61.66,61.62,61.645,17200000.0
2008-12-17 03:26:00,61.65,61.66,61.65,61.655,9400000.0
2008-12-17 03:27:00,61.67,61.69,61.67,61.69,34800000.0
2008-12-17 03:28:00,61.69,61.705,61.685,61.69,42000000.0
2008-12-17 03:29:00,61.69,61.69,61.67,61.68,13400000.0
2008-12-17 03:30:00,61.685,61.685,61.67,61.68,18800000.0
2008-12-17 03:31:00,61.68,61.69,61.68,61.685,9400000.0
2008-12-17 03:32:00,61.69,61.75,61.69,61.745,76800000.0
2008-12-17 03:33:00,61.745,61.76,61.73,61.755,54800000.0
2008-12-17 03:34:00,61.76,61.82,61.76,61.81,55600000.0
2008-12-17 03:35:00,61.805,61.805,61.78,61.795,71400000.0
2008-12-17 03:36:00,61.79,61.795,61.77,61.775,47600000.0
2008-12-17 03:37:00,61.78,61.78,61.765,61.77,35200000.0
2008-12-17 03:38:00,61.77,61.775,61.735,61.745,80800000.0
2008-12-17 03:39:00,61.74,61.74,61.695,61.71,62000000.0
2008-12-17 03:40:00,61.715,61.735,61.71,61.715,49200000.0
2008-12-17 03:41:00,61.72,61.72,61.65,61.675,57800000.0
2008-12-17 03:42:00,61.67,61.68,61.65,61.655,51200000.0
2008-12-17 03:43:00,61.65,61.655,61.585,61.61,67800000.0
2008-12-17 03:44:00,61.615,61.66,61.61,61.66,38000000.0
2008-12-17 03:45:00,61.66,61.675,61.62,61.62,48000000.0
2008-12-17 03:46:00,61.66,61.66,61.575,61.59,63400000.0
2008-12-17 03:47:00,61.585,61.62,61.565,61.585,179800000.0
2008-12-17 03:48:00,61.6,61.61,61.565,61.565,69200000.0
2008-12-17 03:49:00,61.57,61.59,61.52,61.58,161200000.0
2008-12-17 03:50:00,61.575,61.625,61.56,61.6,277800000.0
2008-12-17 03:51:00,61.595,61.64,61.59,61.62,87600000.0
2008-12-17 03:52:00,61.63,61.69,61.61,61.685,62400000.0
2008-12-17 03:53:00,61.665,61.845,61.66,61.765,128000000.0
2008-12-17 03:54:00,61.76,61.805,61.76,61.805,69600000.0
2008-12-17 03:55:00,61.805,61.905,61.8,61.855,107800000.0
2008-12-17 03:56:00,61.855,61.855,61.775,61.78,191400000.0
2008-12-17 03:57:00,61.775,61.815,61.765,61.815,367800000.0
2008-12-17 03:58:00,61.815,61.845,61.815,61.83,56800000.0
2008-12-17 03:59:00,61.825,61.825,61.81,61.81,55800000.0
2008-12-17 04:00:00,61.805,61.805,61.775,61.805,239400000.0
2008-12-17 04:01:00,61.8,61.815,61.79,61.81,96000000.0
2008-12-17 04:02:00,61.815,61.88,61.815,61.86,162200000.0
2008-12-17 04:03:00,61.86,61.86,61.83,61.835,103000000.0
2008-12-17 04:04:00,61.84,61.85,61.835,61.845,20600000.0
2008-12-17 04:05:00,61.85,61.85,61.83,61.83,17800000.0
2008-12-17 04:06:00,61.835,61.905,61.815,61.905,51800000.0
2008-12-17 04:07:00,61.88,61.915,61.84,61.87,81200000.0
2008-12-17 04:08:00,61.87,61.915,61.87,61.91,30000000.0
2008-12-17 04:09:00,61.91,61.92,61.835,61.835,80800000.0
2008-12-17 04:10:00,61.835,61.885,61.815,61.865,62000000.0
2008-12-17 04:11:00,61.87,61.875,61.855,61.865,188800000.0
2008-12-17 04:12:00,61.865,61.865,61.81,61.815,176800000.0
2008-12-17 04:13:00,61.82,61.835,61.8,61.8,162800000.0
2008-12-17 04:14:00,61.8,61.805,61.77,61.77,56200000.0
2008-12-17 04:15:00,61.775,61.8,61.77,61.8,41000000.0
2008-12-17 04:16:00,61.795,61.805,61.785,61.805,37000000.0
2008-12-17 04:17:00,61.805,61.835,61.805,61.835,85400000.0
2008-12-17 04:18:00,61.83,61.84,61.825,61.84,99200000.0
2008-12-17 04:19:00,61.84,61.87,61.84,61.86,33200000.0
2008-12-17 04:20:00,61.85,61.85,61.83,61.835,22000000.0
2008-12-17 04:21:00,61.835,61.85,61.825,61.83,39000000.0
2008-12-17 04:22:00,61.81,61.835,61.81,61.825,24400000.0
2008-12-17 04:23:00,61.825,61.825,61.815,61.825,16400000.0
2008-12-17 04:24:00,61.82,61.83,61.82,61.825,35400000.0
2008-12-17 04:25:00,61.84,61.87,61.825,61.825,147000000.0
2008-12-17 04:26:00,61.835,61.91,61.835,61.9,64800000.0
2008-12-17 04:27:00,61.9,61.905,61.885,61.89,84000000.0
2008-12-17 04:28:00,61.885,61.92,61.885,61.91,123400000.0
2008-12-17 04:29:00,61.91,61.94,61.905,61.93,129400000.0
2008-12-17 04:30:00,61.935,61.95,61.925,61.93,33600000.0
2008-12-17 04:31:00,61.925,61.945,61.905,61.94,57600000.0
2008-12-17 04:32:00,61.94,61.955,61.93,61.945,47400000.0
2008-12-17 04:33:00,61.95,61.95,61.91,61.92,47000000.0
2008-12-17 04:34:00,61.91,61.93,61.885,61.925,40000000.0
2008-12-17 04:35:00,61.925,61.935,61.905,61.92,41400000.0
2008-12-17 04:36:00,61.915,61.92,61.9,61.905,54800000.0
2008-12-17 04:37:00,61.905,61.935,61.9,61.92,30000000.0
2008-12-17 04:38:00,61.935,61.94,61.92,61.94,35000000.0
2008-12-17 04:39:00,61.94,62.05,61.94,61.995,89400000.0
2008-12-17 04:40:00,62.01,62.01,61.96,61.96,74300000.0
2008-12-17 04:41:00,61.96,61.97,61.955,61.97,21000000.0
2008-12-17 04:42:00,61.965,62.0,61.965,61.98,55000000.0
2008-12-17 04:43:00,61.985,62.0,61.985,62.0,20000000.0
2008-12-17 04:44:00,62.0,62.005,61.94,61.95,59600000.0
2008-12-17 04:45:00,61.94,61.955,61.94,61.95,50800000.0
2008-12-17 04:46:00,61.955,61.97,61.95,61.965,13000000.0
2008-12-17 04:47:00,61.97,61.975,61.96,61.965,37200000.0
2008-12-17 04:48:00,61.96,61.97,61.955,61.96,22400000.0
2008-12-17 04:49:00,61.965,61.965,61.95,61.96,25200000.0
2008-12-17 04:50:00,61.955,61.96,61.935,61.945,34000000.0
2008-12-17 04:51:00,61.95,61.955,61.925,61.95,56800000.0
2008-12-17 04:52:00,61.95,61.97,61.945,61.96,33800000.0
2008-12-17 04:53:00,61.955,61.97,61.945,61.955,63000000.0
2008-12-17 04:54:00,61.965,61.965,61.935,61.94,8000000.0
2008-12-17 04:55:00,61.94,61.94,61.935,61.935,4000000.0
2008-12-17 04:56:00,61.93,61.945,61.93,61.94,17400000.0
2008-12-17 04:57:00,61.94,61.945,61.935,61.935,10000000.0
2008-12-17 04:58:00,61.945,61.945,61.94,61.945,11000000.0
2008-12-17 04:59:00,61.94,61.94,61.915,61.915,10000000.0
2008-12-17 05:00:00,61.92,61.92,61.86,61.915,64000000.0
2008-12-17 05:01:00,61.915,61.92,61.91,61.92,10000000.0
2008-12-17 05:02:00,61.915,61.925,61.91,61.91,8000000.0
2008-12-17 05:03:00,61.915,61.925,61.915,61.925,19400000.0
2008-12-17 05:04:00,61.92,61.92,61.91,61.91,21800000.0
2008-12-17 05:05:00,61.91,61.925,61.9,61.925,41200000.0
2008-12-17 05:06:00,61.925,61.925,61.9,61.91,27000000.0
2008-12-17 05:07:00,61.91,61.925,61.91,61.915,15600000.0
2008-12-17 05:08:00,61.925,61.975,61.925,61.96,102600000.0
2008-12-17 05:09:00,61.97,62.0,61.96,62.0,43800000.0
2008-12-17 05:10:00,62.0,62.0,61.98,61.98,24200000.0
2008-12-17 05:11:00,61.98,61.98,61.98,61.98,12800000.0
2008-12-17 05:12:00,61.98,61.995,61.98,61.995,17600000.0
2008-12-17 05:13:00,61.995,62.0,61.98,61.99,16700000.0
2008-12-17 05:14:00,61.99,62.0,61.99,62.0,15000000.0
2008-12-17 05:15:00,62.0,62.0,62.0,62.0,17400000.0
2008-12-17 05:16:00,62.0,62.02,62.0,62.01,30600000.0
2008-12-17 05:17:00,62.01,62.01,62.01,62.01,5000000.0
2008-12-17 05:18:00,62.01,62.03,62.01,62.02,26800000.0
2008-12-17 05:19:00,62.02,62.02,61.995,61.995,7000000.0
2008-12-17 05:20:00,61.99,62.0,61.99,62.0,22800000.0
2008-12-17 05:21:00,61.995,61.995,61.98,61.98,19400000.0
2008-12-17 05:22:00,61.98,61.98,61.97,61.97,26800000.0
2008-12-17 05:23:00,61.96,61.98,61.96,61.97,33400000.0
2008-12-17 05:24:00,61.97,61.99,61.97,61.99,18400000.0
2008-12-17 05:25:00,61.99,61.99,61.945,61.955,138599999.0
2008-12-17 05:26:00,61.955,61.96,61.95,61.955,215800000.0
2008-12-17 05:27:00,61.96,61.965,61.95,61.96,93000000.0
2008-12-17 05:28:00,61.96,61.985,61.96,61.975,33200000.0
2008-12-17 05:29:00,61.975,62.02,61.975,62.02,86200000.0
2008-12-17 05:30:00,62.01,62.07,62.0,62.04,98800000.0
2008-12-17 05:31:00,62.04,62.04,62.01,62.01,19000000.0
2008-12-17 05:32:00,62.01,62.015,62.0,62.0,7000000.0
2008-12-17 05:33:00,62.0,62.0,61.99,61.995,20600000.0
2008-12-17 05:34:00,61.99,62.0,61.925,61.925,45400000.0
2008-12-17 05:35:00,61.93,61.955,61.925,61.945,70000000.0
2008-12-17 05:36:00,61.94,61.955,61.905,61.905,41000000.0
2008-12-17 05:37:00,61.92,61.92,61.895,61.895,21200000.0
2008-12-17 05:38:00,61.89,61.895,61.775,61.875,79200000.0
2008-12-17 05:39:00,61.87,61.87,61.85,61.87,38000000.0
2008-12-17 05:40:00,61.87,61.87,61.845,61.845,16000000.0
2008-12-17 05:41:00,61.845,61.855,61.825,61.835,12000000.0
2008-12-17 05:42:00,61.825,61.835,61.82,61.83,22200000.0
2008-12-17 05:43:00,61.815,61.825,61.795,61.8,22400000.0
2008-12-17 05:44:00,61.8,61.8,61.775,61.775,16000000.0
2008-12-17 05:45:00,61.78,61.79,61.77,61.78,30000000.0
2008-12-17 05:46:00,61.775,61.79,61.77,61.78,24400000.0
2008-12-17 05:47:00,61.775,61.78,61.735,61.735,58800000.0
2008-12-17 05:48:00,61.74,61.755,61.73,61.73,50600000.0
2008-12-17 05:49:00,61.73,61.73,61.7,61.72,28000000.0
2008-12-17 05:50:00,61.71,61.725,61.705,61.725,17600000.0
2008-12-17 05:51:00,61.73,61.775,61.72,61.765,50200000.0
2008-12-17 05:52:00,61.78,61.795,61.78,61.79,20000000.0
2008-12-17 05:53:00,61.795,61.795,61.755,61.76,45200000.0
2008-12-17 05:54:00,61.755,61.77,61.75,61.77,69400000.0
2008-12-17 05:55:00,61.765,61.78,61.76,61.76,24000000.0
2008-12-17 05:56:00,61.755,61.755,61.725,61.725,38600000.0
2008-12-17 05:57:00,61.73,61.76,61.73,61.76,30400000.0
2008-12-17 05:58:00,61.76,61.77,61.75,61.75,20600000.0
2008-12-17 05:59:00,61.76,61.76,61.72,61.73,25800000.0
2008-12-17 06:00:00,61.72,61.74,61.72,61.73,57600000.0
2008-12-17 06:01:00,61.73,61.745,61.72,61.745,26200000.0
2008-12-17 06:02:00,61.74,61.745,61.735,61.745,40000000.0
2008-12-17 06:03:00,61.745,61.75,61.725,61.735,34400000.0
2008-12-17 06:04:00,61.745,61.765,61.73,61.735,54400000.0
2008-12-17 06:05:00,61.74,61.76,61.74,61.75,18800000.0
2008-12-17 06:06:00,61.755,61.76,61.72,61.73,33200000.0
2008-12-17 06:07:00,61.735,61.735,61.68,61.69,82000000.0
2008-12-17 06:08:00,61.69,61.72,61.68,61.715,39000000.0
2008-12-17 06:09:00,61.715,61.715,61.685,61.685,52400000.0
2008-12-17 06:10:00,61.68,61.69,61.66,61.67,83200000.0
2008-12-17 06:11:00,61.66,61.68,61.65,61.675,65200000.0
2008-12-17 06:12:00,61.675,61.68,61.67,61.68,96400000.0
2008-12-17 06:13:00,61.68,61.695,61.675,61.69,76400000.0
2008-12-17 06:14:00,61.69,61.7,61.68,61.68,44000000.0
2008-12-17 06:15:00,61.69,61.69,61.685,61.69,16400000.0
2008-12-17 06:16:00,61.7,61.735,61.695,61.72,79800000.0
2008-12-17 06:17:00,61.73,61.735,61.71,61.73,51400000.0
2008-12-17 06:18:00,61.74,61.77,61.72,61.72,170000000.0
2008-12-17 06:19:00,61.72,61.76,61.72,61.745,70400000.0
2008-12-17 06:20:00,61.745,61.765,61.73,61.765,87000000.0
2008-12-17 06:21:00,61.78,61.815,61.775,61.815,24000000.0
2008-12-17 06:22:00,61.815,61.82,61.805,61.82,21000000.0
2008-12-17 06:23:00,61.82,61.82,61.775,61.775,56400000.0
2008-12-17 06:24:00,61.79,61.83,61.775,61.8,61200000.0
2008-12-17 06:25:00,61.8,61.875,61.795,61.85,81000000.0
2008-12-17 06:26:00,61.85,61.86,61.845,61.845,54800000.0
2008-12-17 06:27:00,61.845,61.845,61.825,61.825,16400000.0
2008-12-17 06:28:00,61.825,61.835,61.81,61.82,36200000.0
2008-12-17 06:29:00,61.82,61.82,61.785,61.795,43600000.0
2008-12-17 06:30:00,61.795,61.8,61.765,61.765,127600000.0
2008-12-17 06:31:00,61.765,61.77,61.745,61.745,63800000.0
2008-12-17 06:32:00,61.75,61.76,61.745,61.755,25600000.0
2008-12-17 06:33:00,61.75,61.76,61.715,61.72,95800000.0
2008-12-17 06:34:00,61.73,61.75,61.73,61.75,141000000.0
2008-12-17 06:35:00,61.75,61.79,61.75,61.78,174600000.0
2008-12-17 06:36:00,61.78,61.82,61.78,61.82,150400000.0
2008-12-17 06:37:00,61.82,61.83,61.795,61.795,61200000.0
2008-12-17 06:38:00,61.8,61.8,61.76,61.77,67600000.0
2008-12-17 06:39:00,61.77,61.83,61.77,61.825,31600000.0
2008-12-17 06:40:00,61.825,61.865,61.82,61.855,60400000.0
2008-12-17 06:41:00,61.86,61.87,61.85,61.85,61400000.0
2008-12-17 06:42:00,61.85,61.865,61.85,61.86,14200000.0
2008-12-17 06:43:00,61.86,61.86,61.85,61.85,13000000.0
2008-12-17 06:44:00,61.85,61.865,61.84,61.86,34600000.0
2008-12-17 06:45:00,61.865,61.87,61.86,61.87,21000000.0
2008-12-17 06:46:00,61.87,61.87,61.795,61.84,135000000.0
2008-12-17 06:47:00,61.84,61.91,61.805,61.9,209600000.0
2008-12-17 06:48:00,61.905,61.91,61.81,61.82,78200000.0
2008-12-17 06:49:00,61.825,61.83,61.82,61.82,62000000.0
2008-12-17 06:50:00,61.82,61.83,61.785,61.81,125000000.0
2008-12-17 06:51:00,61.805,61.885,61.79,61.88,103400000.0
2008-12-17 06:52:00,61.875,61.9,61.845,61.88,177200000.0
2008-12-17 06:53:00,61.89,61.895,61.85,61.88,156000000.0
2008-12-17 06:54:00,61.875,62.0,61.875,61.92,223000000.0
2008-12-17 06:55:00,61.925,61.955,61.915,61.94,131800000.0
2008-12-17 06:56:00,61.935,61.935,61.87,61.87,125200000.0
2008-12-17 06:57:00,61.875,61.88,61.83,61.83,157400000.0
2008-12-17 06:58:00,61.835,61.845,61.715,61.775,232000000.0
2008-12-17 06:59:00,61.775,61.88,61.77,61.835,139800000.0
2008-12-17 07:00:00,61.85,61.865,61.84,61.84,72800000.0
2008-12-17 07:01:00,61.84,61.84,61.76,61.775,102400000.0
2008-12-17 07:02:00,61.775,61.82,61.775,61.795,61600000.0
2008-12-17 07:03:00,61.8,61.8,61.76,61.78,58200000.0
2008-12-17 07:04:00,61.77,61.795,61.725,61.76,44800000.0
2008-12-17 07:05:00,61.76,61.785,61.755,61.755,47000000.0
2008-12-17 07:06:00,61.755,61.76,61.725,61.74,57200000.0
2008-12-17 07:07:00,61.735,61.735,61.67,61.69,111000000.0
2008-12-17 07:08:00,61.675,61.675,61.645,61.65,68200000.0
2008-12-17 07:09:00,61.65,61.7,61.595,61.625,107800000.0
2008-12-17 07:10:00,61.625,61.63,61.545,61.56,290000000.0
2008-12-17 07:11:00,61.545,61.57,61.495,61.56,192200000.0
2008-12-17 07:12:00,61.56,61.59,61.545,61.59,30000000.0
2008-12-17 07:13:00,61.595,61.655,61.575,61.635,51800000.0
2008-12-17 07:14:00,61.64,61.67,61.595,61.67,77600000.0
2008-12-17 07:15:00,61.67,61.67,61.63,61.645,50200000.0
2008-12-17 07:16:00,61.645,61.65,61.645,61.645,11000000.0
2008-12-17 07:17:00,61.64,61.7,61.64,61.695,39000000.0
2008-12-17 07:18:00,61.695,61.745,61.695,61.715,47400000.0
2008-12-17 07:19:00,61.715,61.73,61.68,61.68,87200000.0
2008-12-17 07:20:00,61.675,61.725,61.665,61.71,53200000.0
2008-12-17 07:21:00,61.715,61.735,61.715,61.735,69600000.0
2008-12-17 07:22:00,61.72,61.75,61.715,61.745,84600000.0
2008-12-17 07:23:00,61.74,61.755,61.735,61.75,32400000.0
2008-12-17 07:24:00,61.75,61.785,61.74,61.785,107200000.0
2008-12-17 07:25:00,61.775,61.775,61.725,61.755,56600000.0
2008-12-17 07:26:00,61.765,61.82,61.76,61.81,59200000.0
2008-12-17 07:27:00,61.815,61.86,61.815,61.86,38400000.0
2008-12-17 07:28:00,61.865,61.92,61.855,61.895,84800000.0
2008-12-17 07:29:00,61.875,61.92,61.865,61.87,117200000.0
2008-12-17 07:30:00,61.87,61.91,61.86,61.9,112800000.0
2008-12-17 07:31:00,61.89,61.91,61.87,61.91,21200000.0
2008-12-17 07:32:00,61.905,61.975,61.895,61.93,72200000.0
2008-12-17 07:33:00,61.935,61.935,61.87,61.875,66200000.0
2008-12-17 07:34:00,61.89,61.895,61.87,61.89,48200000.0
2008-12-17 07:35:00,61.895,61.895,61.87,61.87,15800000.0
2008-12-17 07:36:00,61.875,61.875,61.855,61.865,30400000.0
2008-12-17 07:37:00,61.87,61.92,61.845,61.875,54800000.0
2008-12-17 07:38:00,61.875,61.885,61.87,61.875,9600000.0
2008-12-17 07:39:00,61.87,61.87,61.82,61.825,44400000.0
2008-12-17 07:40:00,61.825,61.83,61.79,61.805,117400000.0
2008-12-17 07:41:00,61.805,61.815,61.8,61.815,12400000.0
2008-12-17 07:42:00,61.82,61.855,61.82,61.85,53400000.0
2008-12-17 07:43:00,61.855,61.855,61.79,61.815,67800000.0
2008-12-17 07:44:00,61.815,61.84,61.8,61.82,65800000.0
2008-12-17 07:45:00,61.805,61.815,61.77,61.77,102800000.0
2008-12-17 07:46:00,61.765,61.81,61.755,61.77,54400000.0
2008-12-17 07:47:00,61.77,61.785,61.73,61.74,42000000.0
2008-12-17 07:48:00,61.735,61.745,61.72,61.73,48000000.0
2008-12-17 07:49:00,61.71,61.74,61.67,61.685,138800000.0
2008-12-17 07:50:00,61.685,61.72,61.675,61.72,76200000.0
2008-12-17 07:51:00,61.72,61.77,61.72,61.75,36200000.0
2008-12-17 07:52:00,61.75,61.76,61.735,61.74,34600000.0
2008-12-17 07:53:00,61.755,61.765,61.73,61.755,31200000.0
2008-12-17 07:54:00,61.755,61.795,61.755,61.795,20600000.0
2008-12-17 07:55:00,61.8,61.82,61.79,61.805,35800000.0
2008-12-17 07:56:00,61.8,61.825,61.775,61.825,44000000.0
2008-12-17 07:57:00,61.83,61.875,61.83,61.85,105400000.0
2008-12-17 07:58:00,61.85,61.87,61.82,61.865,116200000.0
2008-12-17 07:59:00,61.86,61.975,61.86,61.955,86600000.0
2008-12-17 08:00:00,61.955,61.99,61.94,61.94,132400000.0
2008-12-17 08:01:00,61.94,61.95,61.885,61.905,327600000.0
2008-12-17 08:02:00,61.91,61.925,61.9,61.905,38200000.0
2008-12-17 08:03:00,61.91,61.93,61.895,61.895,80400000.0
2008-12-17 08:04:00,61.9,61.915,61.89,61.9,13400000.0
2008-12-17 08:05:00,61.895,61.895,61.88,61.895,36400000.0
2008-12-17 08:06:00,61.895,61.915,61.895,61.915,28800000.0
2008-12-17 08:07:00,61.91,61.955,61.905,61.955,22200000.0
2008-12-17 08:08:00,61.925,61.94,61.885,61.9,135800000.0
2008-12-17 08:09:00,61.905,61.905,61.81,61.81,129000000.0
2008-12-17 08:10:00,61.81,61.855,61.81,61.855,38200000.0
2008-12-17 08:11:00,61.855,61.885,61.84,61.885,25800000.0
2008-12-17 08:12:00,61.89,61.93,61.855,61.87,55000000.0
2008-12-17 08:13:00,61.87,61.895,61.845,61.845,107000000.0
2008-12-17 08:14:00,61.845,61.895,61.84,61.89,82200000.0
2008-12-17 08:15:00,61.885,61.9,61.765,61.775,64200000.0
2008-12-17 08:16:00,61.775,61.865,61.775,61.85,116200000.0
2008-12-17 08:17:00,61.845,61.855,61.805,61.82,37200000.0
2008-12-17 08:18:00,61.82,61.88,61.805,61.88,35200000.0
2008-12-17 08:19:00,61.875,61.94,61.87,61.925,41800000.0
2008-12-17 08:20:00,61.915,61.915,61.825,61.835,48400000.0
2008-12-17 08:21:00,61.84,61.84,61.76,61.78,76000000.0
2008-12-17 08:22:00,61.775,61.775,61.735,61.775,102600000.0
2008-12-17 08:23:00,61.775,61.795,61.73,61.73,66600000.0
2008-12-17 08:24:00,61.73,61.75,61.65,61.655,60800000.0
2008-12-17 08:25:00,61.655,61.805,61.655,61.755,198000000.0
2008-12-17 08:26:00,61.77,61.855,61.755,61.815,124800000.0
2008-12-17 08:27:00,61.815,61.855,61.71,61.72,101000000.0
2008-12-17 08:28:00,61.715,61.795,61.715,61.78,127600000.0
2008-12-17 08:29:00,61.775,61.815,61.72,61.725,182000000.0
2008-12-17 08:30:00,61.72,61.78,61.72,61.735,140200000.0
2008-12-17 08:31:00,61.74,61.785,61.74,61.765,53200000.0
2008-12-17 08:32:00,61.765,61.805,61.73,61.78,67200000.0
2008-12-17 08:33:00,61.795,61.8,61.725,61.725,44200000.0
2008-12-17 08:34:00,61.705,61.77,61.705,61.77,41200000.0
2008-12-17 08:35:00,61.77,61.79,61.765,61.765,23000000.0
2008-12-17 08:36:00,61.765,61.79,61.68,61.685,70400000.0
2008-12-17 08:37:00,61.68,61.68,61.54,61.605,169600000.0
2008-12-17 08:38:00,61.6,61.65,61.595,61.65,62000000.0
2008-12-17 08:39:00,61.615,61.65,61.61,61.64,67200000.0
2008-12-17 08:40:00,61.64,61.66,61.635,61.65,45400000.0
2008-12-17 08:41:00,61.655,61.66,61.64,61.65,35600000.0
2008-12-17 08:42:00,61.66,61.665,61.64,61.665,35600000.0
2008-12-17 08:43:00,61.665,61.69,61.64,61.675,57800000.0
2008-12-17 08:44:00,61.675,61.685,61.63,61.665,56000000.0
2008-12-17 08:45:00,61.67,61.69,61.65,61.68,20800000.0
2008-12-17 08:46:00,61.68,61.695,61.67,61.67,20000000.0
2008-12-17 08:47:00,61.67,61.685,61.645,61.645,33200000.0
2008-12-17 08:48:00,61.645,61.655,61.595,61.6,36200000.0
2008-12-17 08:49:00,61.605,61.62,61.58,61.62,47400000.0
2008-12-17 08:50:00,61.615,61.655,61.615,61.655,16000000.0
2008-12-17 08:51:00,61.655,61.665,61.59,61.61,67600000.0
2008-12-17 08:52:00,61.62,61.63,61.555,61.6,45400000.0
2008-12-17 08:53:00,61.605,61.665,61.595,61.66,59200000.0
2008-12-17 08:54:00,61.655,61.665,61.65,61.66,29000000.0
2008-12-17 08:55:00,61.66,61.69,61.645,61.68,31100000.0
2008-12-17 08:56:00,61.685,61.705,61.66,61.695,31400000.0
2008-12-17 08:57:00,61.695,61.73,61.675,61.73,45000000.0
2008-12-17 08:58:00,61.735,61.755,61.725,61.735,32000000.0
2008-12-17 08:59:00,61.74,61.76,61.72,61.735,53400000.0
2008-12-17 09:00:00,61.735,61.775,61.73,61.75,32200000.0
2008-12-17 09:01:00,61.75,61.75,61.71,61.75,35600000.0
2008-12-17 09:02:00,61.765,61.785,61.75,61.76,62400000.0
2008-12-17 09:03:00,61.76,61.76,61.705,61.75,77000000.0
2008-12-17 09:04:00,61.755,61.79,61.755,61.765,73800000.0
2008-12-17 09:05:00,61.77,61.785,61.76,61.775,45000000.0
2008-12-17 09:06:00,61.77,61.78,61.745,61.77,60100000.0
2008-12-17 09:07:00,61.77,61.79,61.77,61.78,23000000.0
2008-12-17 09:08:00,61.78,61.78,61.73,61.78,24000000.0
2008-12-17 09:09:00,61.78,61.785,61.78,61.78,54600000.0
2008-12-17 09:10:00,61.78,61.81,61.755,61.805,51500000.0
2008-12-17 09:11:00,61.815,61.815,61.75,61.755,51000000.0
2008-12-17 09:12:00,61.765,61.78,61.73,61.745,85200000.0
2008-12-17 09:13:00,61.735,61.765,61.665,61.68,170800000.0
2008-12-17 09:14:00,61.685,61.79,61.68,61.77,67800000.0
2008-12-17 09:15:00,61.78,61.785,61.74,61.785,54800000.0
2008-12-17 09:16:00,61.785,61.79,61.78,61.79,9800000.0
2008-12-17 09:17:00,61.79,61.79,61.77,61.775,16400000.0
2008-12-17 09:18:00,61.78,61.78,61.74,61.74,62300000.0
2008-12-17 09:19:00,61.77,61.79,61.74,61.78,20900000.0
2008-12-17 09:20:00,61.78,61.86,61.78,61.86,81600000.0
2008-12-17 09:21:00,61.845,61.87,61.825,61.865,74600000.0
2008-12-17 09:22:00,61.86,61.865,61.83,61.83,18000000.0
2008-12-17 09:23:00,61.83,61.88,61.83,61.875,70000000.0
2008-12-17 09:24:00,61.885,61.9,61.85,61.89,55400000.0
2008-12-17 09:25:00,61.89,61.89,61.805,61.805,45600000.0
2008-12-17 09:26:00,61.8,61.83,61.775,61.79,87600000.0
2008-12-17 09:27:00,61.79,61.805,61.76,61.77,55000000.0
2008-12-17 09:28:00,61.77,61.785,61.745,61.745,94400000.0
2008-12-17 09:29:00,61.75,61.76,61.66,61.66,99200000.0
2008-12-17 09:30:00,61.65,61.685,61.605,61.63,152000000.0
2008-12-17 09:31:00,61.635,61.675,61.615,61.675,64000000.0
2008-12-17 09:32:00,61.675,61.71,61.67,61.71,60600000.0
2008-12-17 09:33:00,61.71,61.73,61.71,61.72,49600000.0
2008-12-17 09:34:00,61.7,61.72,61.635,61.64,74800000.0
2008-12-17 09:35:00,61.635,61.645,61.615,61.645,52600000.0
2008-12-17 09:36:00,61.645,61.675,61.635,61.665,90600000.0
2008-12-17 09:37:00,61.665,61.695,61.66,61.675,17000000.0
2008-12-17 09:38:00,61.675,61.7,61.665,61.665,26400000.0
2008-12-17 09:39:00,61.665,61.68,61.635,61.66,79000000.0
2008-12-17 09:40:00,61.66,61.705,61.66,61.69,62000000.0
2008-12-17 09:41:00,61.69,61.695,61.625,61.685,89600000.0
2008-12-17 09:42:00,61.685,61.715,61.685,61.705,45800000.0
2008-12-17 09:43:00,61.705,61.735,61.7,61.715,170800000.0
2008-12-17 09:44:00,61.72,61.735,61.71,61.73,34000000.0
2008-12-17 09:45:00,61.73,61.795,61.73,61.795,232800000.0
2008-12-17 09:46:00,61.81,61.835,61.73,61.73,102400000.0
2008-12-17 09:47:00,61.735,61.785,61.725,61.78,45600000.0
2008-12-17 09:48:00,61.775,61.78,61.735,61.755,52600000.0
2008-12-17 09:49:00,61.76,61.76,61.735,61.74,23200000.0
2008-12-17 09:50:00,61.725,61.75,61.675,61.745,74900000.0
2008-12-17 09:51:00,61.745,61.76,61.725,61.755,63000000.0
2008-12-17 09:52:00,61.76,61.805,61.755,61.805,51800000.0
2008-12-17 09:53:00,61.8,61.81,61.705,61.705,62300000.0
2008-12-17 09:54:00,61.71,61.845,61.71,61.78,80800000.0
2008-12-17 09:55:00,61.785,61.83,61.77,61.81,68000000.0
2008-12-17 09:56:00,61.785,61.795,61.72,61.76,59400000.0
2008-12-17 09:57:00,61.76,61.765,61.74,61.765,42000000.0
2008-12-17 09:58:00,61.76,61.78,61.735,61.78,68200000.0
2008-12-17 09:59:00,61.785,61.825,61.78,61.815,70400000.0
2008-12-17 10:00:00,61.8,61.845,61.8,61.805,79000000.0
2008-12-17 10:01:00,61.81,61.83,61.795,61.8,76200000.0
2008-12-17 10:02:00,61.815,61.85,61.805,61.845,60800000.0
2008-12-17 10:03:00,61.85,61.86,61.8,61.82,86000000.0
2008-12-17 10:04:00,61.82,61.84,61.785,61.795,47800000.0
2008-12-17 10:05:00,61.79,61.8,61.76,61.77,46600000.0
2008-12-17 10:06:00,61.78,61.805,61.78,61.795,49000000.0
2008-12-17 10:07:00,61.81,61.81,61.79,61.79,29400000.0
2008-12-17 10:08:00,61.785,61.805,61.755,61.77,40200000.0
2008-12-17 10:09:00,61.78,61.78,61.745,61.78,38200000.0
2008-12-17 10:10:00,61.78,61.815,61.77,61.81,83200000.0
2008-12-17 10:11:00,61.82,61.82,61.77,61.79,65600000.0
2008-12-17 10:12:00,61.79,61.81,61.755,61.79,133500000.0
2008-12-17 10:13:00,61.785,61.79,61.75,61.77,46400000.0
2008-12-17 10:14:00,61.76,61.77,61.73,61.73,58800000.0
2008-12-17 10:15:00,61.735,61.755,61.725,61.735,85600000.0
2008-12-17 10:16:00,61.74,61.78,61.74,61.76,61600000.0
2008-12-17 10:17:00,61.76,61.76,61.67,61.685,118000000.0
2008-12-17 10:18:00,61.69,61.73,61.64,61.69,112000000.0
2008-12-17 10:19:00,61.685,61.7,61.65,61.69,202800000.0
2008-12-17 10:20:00,61.695,61.695,61.615,61.645,139900000.0
2008-12-17 10:21:00,61.65,61.675,61.62,61.67,126600000.0
2008-12-17 10:22:00,61.67,61.68,61.625,61.63,115200000.0
2008-12-17 10:23:00,61.63,61.63,61.545,61.555,116200000.0
2008-12-17 10:24:00,61.555,61.6,61.555,61.595,162200000.0
2008-12-17 10:25:00,61.595,61.625,61.5,61.5,132600000.0
2008-12-17 10:26:00,61.495,61.56,61.485,61.545,151400000.0
2008-12-17 10:27:00,61.55,61.585,61.54,61.58,103200000.0
2008-12-17 10:28:00,61.575,61.585,61.51,61.55,99000000.0
2008-12-17 10:29:00,61.545,61.565,61.485,61.515,100200000.0
2008-12-17 10:30:00,61.515,61.52,61.47,61.47,45800000.0
2008-12-17 10:31:00,61.47,61.475,61.41,61.42,150400000.0
2008-12-17 10:32:00,61.42,61.42,61.265,61.265,193900000.0
2008-12-17 10:33:00,61.265,61.28,61.225,61.25,102200000.0
2008-12-17 10:34:00,61.24,61.25,61.23,61.23,82800000.0
2008-12-17 10:35:00,61.23,61.255,61.21,61.23,117200000.0
2008-12-17 10:36:00,61.225,61.305,61.21,61.295,92200000.0
2008-12-17 10:37:00,61.3,61.35,61.2,61.235,202400000.0
2008-12-17 10:38:00,61.235,61.275,61.23,61.27,165200000.0
2008-12-17 10:39:00,61.27,61.27,61.19,61.215,182600000.0
2008-12-17 10:40:00,61.22,61.335,61.22,61.325,173000000.0
2008-12-17 10:41:00,61.33,61.415,61.275,61.4,157400000.0
2008-12-17 10:42:00,61.395,61.43,61.395,61.42,69400000.0
2008-12-17 10:43:00,61.42,61.455,61.395,61.395,126400000.0
2008-12-17 10:44:00,61.4,61.41,61.335,61.375,126400000.0
2008-12-17 10:45:00,61.38,61.39,61.34,61.365,123800000.0
2008-12-17 10:46:00,61.365,61.41,61.355,61.355,104600000.0
2008-12-17 10:47:00,61.355,61.365,61.31,61.355,39000000.0
2008-12-17 10:48:00,61.355,61.38,61.325,61.325,88200000.0
2008-12-17 10:49:00,61.36,61.395,61.325,61.39,79000000.0
2008-12-17 10:50:00,61.385,61.41,61.38,61.4,59600000.0
2008-12-17 10:51:00,61.4,61.43,61.395,61.395,41800000.0
2008-12-17 10:52:00,61.395,61.425,61.385,61.425,45400000.0
2008-12-17 10:53:00,61.42,61.445,61.375,61.445,104800000.0
2008-12-17 10:54:00,61.44,61.44,61.355,61.38,55000000.0
2008-12-17 10:55:00,61.38,61.42,61.375,61.38,54600000.0
2008-12-17 10:56:00,61.38,61.415,61.365,61.415,37200000.0
2008-12-17 10:57:00,61.415,61.42,61.35,61.4,55800000.0
2008-12-17 10:58:00,61.405,61.43,61.345,61.395,110400000.0
2008-12-17 10:59:00,61.39,61.425,61.34,61.42,212600000.0
2008-12-17 11:00:00,61.41,61.415,61.32,61.36,106000000.0
2008-12-17 11:01:00,61.355,61.405,61.355,61.385,53800000.0
2008-12-17 11:02:00,61.395,61.395,61.37,61.38,51000000.0
2008-12-17 11:03:00,61.375,61.39,61.35,61.35,28400000.0
2008-12-17 11:04:00,61.355,61.36,61.33,61.34,46000000.0
2008-12-17 11:05:00,61.335,61.35,61.24,61.255,78800000.0
2008-12-17 11:06:00,61.26,61.305,61.245,61.305,57400000.0
2008-12-17 11:07:00,61.315,61.315,61.255,61.27,52600000.0
2008-12-17 11:08:00,61.27,61.28,61.215,61.25,136400000.0
2008-12-17 11:09:00,61.245,61.315,61.245,61.28,141800000.0
2008-12-17 11:10:00,61.28,61.3,61.23,61.235,105400000.0
2008-12-17 11:11:00,61.245,61.265,61.18,61.195,187600000.0
2008-12-17 11:12:00,61.19,61.235,61.18,61.205,75800000.0
2008-12-17 11:13:00,61.2,61.22,61.18,61.2,103000000.0
2008-12-17 11:14:00,61.21,61.24,61.175,61.2,221200000.0
2008-12-17 11:15:00,61.2,61.23,61.16,61.18,73600000.0
2008-12-17 11:16:00,61.18,61.21,61.155,61.19,189200000.0
2008-12-17 11:17:00,61.195,61.235,61.16,61.23,246600000.0
2008-12-17 11:18:00,61.23,61.265,61.23,61.265,173400000.0
2008-12-17 11:19:00,61.265,61.27,61.25,61.26,42600000.0
2008-12-17 11:20:00,61.265,61.28,61.225,61.25,54800000.0
2008-12-17 11:21:00,61.26,61.305,61.255,61.305,32000000.0
2008-12-17 11:22:00,61.305,61.335,61.3,61.33,96400000.0
2008-12-17 11:23:00,61.33,61.385,61.33,61.385,80200000.0
2008-12-17 11:24:00,61.38,61.38,61.345,61.355,68000000.0
2008-12-17 11:25:00,61.355,61.355,61.32,61.33,51800000.0
2008-12-17 11:26:00,61.325,61.335,61.305,61.31,68600000.0
2008-12-17 11:27:00,61.31,61.35,61.295,61.295,73000000.0
2008-12-17 11:28:00,61.295,61.3,61.24,61.265,197800000.0
2008-12-17 11:29:00,61.27,61.27,61.185,61.185,91600000.0
2008-12-17 11:30:00,61.185,61.21,61.14,61.205,140800000.0
2008-12-17 11:31:00,61.205,61.285,61.155,61.215,321000000.0
2008-12-17 11:32:00,61.215,61.245,61.19,61.24,208400000.0
2008-12-17 11:33:00,61.24,61.305,61.24,61.305,115200000.0
2008-12-17 11:34:00,61.3,61.345,61.3,61.31,87800000.0
2008-12-17 11:35:00,61.305,61.305,61.25,61.255,34800000.0
2008-12-17 11:36:00,61.25,61.325,61.25,61.295,168200000.0
2008-12-17 11:37:00,61.3,61.345,61.29,61.335,148600000.0
2008-12-17 11:38:00,61.34,61.375,61.335,61.37,51400000.0
2008-12-17 11:39:00,61.375,61.405,61.365,61.4,37400000.0
2008-12-17 11:40:00,61.395,61.395,61.33,61.33,89200000.0
2008-12-17 11:41:00,61.33,61.33,61.33,61.33,61600000.0
2008-12-17 11:42:00,61.33,61.36,61.33,61.33,106200000.0
2008-12-17 11:43:00,61.33,61.375,61.33,61.375,144800000.0
2008-12-17 11:44:00,61.385,61.405,61.35,61.37,55200000.0
2008-12-17 11:45:00,61.355,61.355,61.34,61.35,56200000.0
2008-12-17 11:46:00,61.35,61.355,61.335,61.35,34000000.0
2008-12-17 11:47:00,61.345,61.355,61.335,61.34,90600000.0
2008-12-17 11:48:00,61.34,61.35,61.3,61.315,64000000.0
2008-12-17 11:49:00,61.315,61.325,61.295,61.325,59000000.0
2008-12-17 11:50:00,61.325,61.34,61.32,61.32,35400000.0
2008-12-17 11:51:00,61.325,61.33,61.26,61.275,142900000.0
2008-12-17 11:52:00,61.28,61.3,61.265,61.29,82800000.0
2008-12-17 11:53:00,61.28,61.33,61.28,61.305,82600000.0
2008-12-17 11:54:00,61.315,61.33,61.305,61.32,59800000.0
2008-12-17 11:55:00,61.32,61.32,61.305,61.315,86800000.0
2008-12-17 11:56:00,61.305,61.345,61.305,61.33,83000000.0
2008-12-17 11:57:00,61.325,61.355,61.325,61.325,85600000.0
2008-12-17 11:58:00,61.325,61.335,61.315,61.325,69600000.0
2008-12-17 11:59:00,61.32,61.335,61.305,61.315,32400000.0
2008-12-17 12:00:00,61.31,61.315,61.27,61.28,125800000.0
2008-12-17 12:01:00,61.275,61.28,61.27,61.28,78000000.0
2008-12-17 12:02:00,61.285,61.345,61.285,61.325,64400000.0
2008-12-17 12:03:00,61.325,61.34,61.275,61.275,97600000.0
2008-12-17 12:04:00,61.29,61.315,61.245,61.285,147800000.0
2008-12-17 12:05:00,61.29,61.295,61.255,61.29,155600000.0
2008-12-17 12:06:00,61.29,61.325,61.265,61.295,67600000.0
2008-12-17 12:07:00,61.295,61.385,61.295,61.385,344200000.0
2008-12-17 12:08:00,61.385,61.47,61.38,61.435,111800000.0
2008-12-17 12:09:00,61.425,61.48,61.41,61.45,104000000.0
2008-12-17 12:10:00,61.45,61.455,61.35,61.36,109000000.0
2008-12-17 12:11:00,61.36,61.415,61.325,61.405,182000000.0
2008-12-17 12:12:00,61.4,61.44,61.4,61.43,215600000.0
2008-12-17 12:13:00,61.43,61.475,61.41,61.47,224400000.0
2008-12-17 12:14:00,61.47,61.47,61.39,61.395,276600000.0
2008-12-17 12:15:00,61.405,61.415,61.385,61.39,181400000.0
2008-12-17 12:16:00,61.4,61.48,61.395,61.45,171800000.0
2008-12-17 12:17:00,61.445,61.47,61.42,61.425,153400000.0
2008-12-17 12:18:00,61.42,61.435,61.41,61.425,73000000.0
2008-12-17 12:19:00,61.425,61.435,61.405,61.41,49400000.0
2008-12-17 12:20:00,61.41,61.445,61.41,61.44,40400000.0
2008-12-17 12:21:00,61.44,61.44,61.39,61.39,75800000.0
2008-12-17 12:22:00,61.39,61.41,61.36,61.365,99400000.0
2008-12-17 12:23:00,61.36,61.38,61.36,61.36,226200000.0
2008-12-17 12:24:00,61.36,61.385,61.335,61.375,155600000.0
2008-12-17 12:25:00,61.37,61.375,61.335,61.375,147600000.0
2008-12-17 12:26:00,61.375,61.375,61.315,61.32,177800000.0
2008-12-17 12:27:00,61.32,61.345,61.265,61.295,69800000.0
2008-12-17 12:28:00,61.29,61.3,61.26,61.27,71800000.0
2008-12-17 12:29:00,61.27,61.27,61.19,61.23,137200000.0
2008-12-17 12:30:00,61.24,61.295,61.24,61.28,60200000.0
2008-12-17 12:31:00,61.29,61.31,61.265,61.305,60400000.0
2008-12-17 12:32:00,61.31,61.335,61.31,61.325,14000000.0
2008-12-17 12:33:00,61.32,61.415,61.32,61.38,210000000.0
2008-12-17 12:34:00,61.37,61.42,61.335,61.37,155200000.0
2008-12-17 12:35:00,61.375,61.43,61.37,61.425,33800000.0
2008-12-17 12:36:00,61.425,61.46,61.39,61.395,84000000.0
2008-12-17 12:37:00,61.39,61.4,61.325,61.385,127600000.0
2008-12-17 12:38:00,61.39,61.395,61.32,61.345,91200000.0
2008-12-17 12:39:00,61.345,61.38,61.335,61.345,147000000.0
2008-12-17 12:40:00,61.345,61.385,61.325,61.375,74200000.0
2008-12-17 12:41:00,61.375,61.38,61.365,61.37,92000000.0
2008-12-17 12:42:00,61.37,61.385,61.36,61.37,157400000.0
2008-12-17 12:43:00,61.38,61.385,61.37,61.375,145200000.0
2008-12-17 12:44:00,61.385,61.385,61.335,61.335,81600000.0
2008-12-17 12:45:00,61.34,61.4,61.335,61.35,159400000.0
2008-12-17 12:46:00,61.355,61.37,61.335,61.34,54800000.0
2008-12-17 12:47:00,61.34,61.36,61.34,61.34,25800000.0
2008-12-17 12:48:00,61.33,61.36,61.325,61.34,44400000.0
2008-12-17 12:49:00,61.35,61.375,61.33,61.37,37400000.0
2008-12-17 12:50:00,61.37,61.4,61.345,61.4,62400000.0
2008-12-17 12:51:00,61.395,61.405,61.36,61.385,62400000.0
2008-12-17 12:52:00,61.39,61.435,61.39,61.425,77200000.0
2008-12-17 12:53:00,61.425,61.45,61.39,61.445,154400000.0
2008-12-17 12:54:00,61.45,61.51,61.45,61.49,73600000.0
2008-12-17 12:55:00,61.485,61.495,61.465,61.475,37400000.0
2008-12-17 12:56:00,61.48,61.48,61.46,61.465,61600000.0
2008-12-17 12:57:00,61.465,61.5,61.455,61.47,87800000.0
2008-12-17 12:58:00,61.465,61.485,61.46,61.465,40400000.0
2008-12-17 12:59:00,61.465,61.505,61.46,61.495,68000000.0
2008-12-17 13:00:00,61.5,61.525,61.47,61.505,123600000.0
2008-12-17 13:01:00,61.51,61.53,61.505,61.525,55400000.0
2008-12-17 13:02:00,61.525,61.525,61.505,61.51,31000000.0
2008-12-17 13:03:00,61.515,61.545,61.515,61.54,62000000.0
2008-12-17 13:04:00,61.535,61.545,61.43,61.455,93000000.0
2008-12-17 13:05:00,61.45,61.465,61.415,61.455,114400000.0
2008-12-17 13:06:00,61.45,61.455,61.435,61.435,23000000.0
2008-12-17 13:07:00,61.44,61.465,61.435,61.44,29600000.0
2008-12-17 13:08:00,61.44,61.445,61.33,61.37,87600000.0
2008-12-17 13:09:00,61.37,61.42,61.32,61.42,162000000.0
2008-12-17 13:10:00,61.415,61.445,61.375,61.445,71800000.0
2008-12-17 13:11:00,61.44,61.45,61.375,61.405,207400000.0
2008-12-17 13:12:00,61.405,61.46,61.4,61.455,149200000.0
2008-12-17 13:13:00,61.455,61.465,61.415,61.455,113000000.0
2008-12-17 13:14:00,61.45,61.455,61.43,61.445,136800000.0
2008-12-17 13:15:00,61.445,61.485,61.41,61.45,156000000.0
2008-12-17 13:16:00,61.45,61.465,61.44,61.45,51400000.0
2008-12-17 13:17:00,61.455,61.465,61.45,61.46,32800000.0
2008-12-17 13:18:00,61.455,61.495,61.44,61.465,37200000.0
2008-12-17 13:19:00,61.465,61.475,61.46,61.46,53000000.0
2008-12-17 13:20:00,61.47,61.515,61.465,61.48,115400000.0
2008-12-17 13:21:00,61.48,61.515,61.475,61.5,37200000.0
2008-12-17 13:22:00,61.5,61.56,61.495,61.555,76200000.0
2008-12-17 13:23:00,61.55,61.595,61.515,61.58,100800000.0
2008-12-17 13:24:00,61.58,61.58,61.47,61.495,79000000.0
2008-12-17 13:25:00,61.49,61.54,61.48,61.535,35200000.0
2008-12-17 13:26:00,61.53,61.57,61.525,61.57,45800000.0
2008-12-17 13:27:00,61.57,61.58,61.46,61.52,131800000.0
2008-12-17 13:28:00,61.525,61.56,61.465,61.48,135200000.0
2008-12-17 13:29:00,61.475,61.53,61.4,61.425,223100000.0
2008-12-17 13:30:00,61.425,61.465,61.41,61.44,84200000.0
2008-12-17 13:31:00,61.435,61.455,61.42,61.445,112200000.0
2008-12-17 13:32:00,61.44,61.465,61.435,61.445,55400000.0
2008-12-17 13:33:00,61.44,61.48,61.43,61.46,70600000.0
2008-12-17 13:34:00,61.455,61.545,61.44,61.495,292200000.0
2008-12-17 13:35:00,61.495,61.495,61.435,61.445,61600000.0
2008-12-17 13:36:00,61.45,61.45,61.41,61.43,65200000.0
2008-12-17 13:37:00,61.43,61.465,61.4,61.45,181400000.0
2008-12-17 13:38:00,61.455,61.485,61.42,61.475,134500000.0
2008-12-17 13:39:00,61.47,61.51,61.46,61.47,87000000.0
2008-12-17 13:40:00,61.475,61.515,61.46,61.505,100200000.0
2008-12-17 13:41:00,61.51,61.545,61.49,61.515,72000000.0
2008-12-17 13:42:00,61.51,61.51,61.445,61.46,95400000.0
2008-12-17 13:43:00,61.46,61.475,61.435,61.475,183800000.0
2008-12-17 13:44:00,61.475,61.49,61.475,61.485,33000000.0
2008-12-17 13:45:00,61.485,61.505,61.48,61.505,70600000.0
2008-12-17 13:46:00,61.51,61.525,61.375,61.44,340600000.0
2008-12-17 13:47:00,61.445,61.48,61.44,61.475,50200000.0
2008-12-17 13:48:00,61.475,61.49,61.45,61.485,100400000.0
2008-12-17 13:49:00,61.485,61.49,61.42,61.455,93000000.0
2008-12-17 13:50:00,61.47,61.485,61.435,61.475,155400000.0
2008-12-17 13:51:00,61.475,61.48,61.445,61.445,29600000.0
2008-12-17 13:52:00,61.45,61.475,61.445,61.465,40000000.0
2008-12-17 13:53:00,61.465,61.475,61.41,61.455,116600000.0
2008-12-17 13:54:00,61.455,61.465,61.445,61.445,41600000.0
2008-12-17 13:55:00,61.45,61.485,61.45,61.48,57200000.0
2008-12-17 13:56:00,61.475,61.48,61.47,61.48,6000000.0
2008-12-17 13:57:00,61.48,61.485,61.38,61.38,128600001.0
2008-12-17 13:58:00,61.395,61.465,61.395,61.425,79600000.0
2008-12-17 13:59:00,61.415,61.425,61.37,61.42,188200000.0
2008-12-17 14:00:00,61.47,61.47,61.415,61.42,127600000.0
2008-12-17 14:01:00,61.42,61.435,61.42,61.435,30600000.0
2008-12-17 14:02:00,61.435,61.435,61.415,61.415,24800000.0
2008-12-17 14:03:00,61.415,61.415,61.34,61.35,80400000.0
2008-12-17 14:04:00,61.35,61.355,61.34,61.345,32400000.0
2008-12-17 14:05:00,61.35,61.36,61.32,61.325,62200000.0
2008-12-17 14:06:00,61.33,61.335,61.24,61.33,113800000.0
2008-12-17 14:07:00,61.33,61.36,61.33,61.345,75800000.0
2008-12-17 14:08:00,61.34,61.365,61.31,61.335,76800000.0
2008-12-17 14:09:00,61.335,61.345,61.31,61.32,68600000.0
2008-12-17 14:10:00,61.325,61.325,61.235,61.295,313500000.0
2008-12-17 14:11:00,61.3,61.3,61.235,61.275,141200000.0
2008-12-17 14:12:00,61.28,61.31,61.24,61.245,76600000.0
2008-12-17 14:13:00,61.24,61.275,61.225,61.275,44200000.0
2008-12-17 14:14:00,61.28,61.305,61.255,61.285,67600000.0
2008-12-17 14:15:00,61.29,61.375,61.29,61.375,70200000.0
2008-12-17 14:16:00,61.38,61.395,61.325,61.36,321400000.0
2008-12-17 14:17:00,61.365,61.365,61.325,61.36,78600000.0
2008-12-17 14:18:00,61.38,61.4,61.365,61.38,62600000.0
2008-12-17 14:19:00,61.385,61.39,61.34,61.35,37200000.0
2008-12-17 14:20:00,61.355,61.54,61.355,61.53,215200000.0
2008-12-17 14:21:00,61.52,61.535,61.485,61.49,232200000.0
2008-12-17 14:22:00,61.49,61.49,61.435,61.46,81400000.0
2008-12-17 14:23:00,61.46,61.475,61.38,61.415,265800000.0
2008-12-17 14:24:00,61.41,61.455,61.4,61.41,146200000.0
2008-12-17 14:25:00,61.4,61.49,61.385,61.39,284200000.0
2008-12-17 14:26:00,61.395,61.395,61.36,61.39,156000000.0
2008-12-17 14:27:00,61.39,61.425,61.37,61.37,140400000.0
2008-12-17 14:28:00,61.37,61.385,61.33,61.355,267200000.0
2008-12-17 14:29:00,61.35,61.38,61.305,61.32,136800000.0
2008-12-17 14:30:00,61.325,61.375,61.32,61.355,94000000.0
2008-12-17 14:31:00,61.36,61.395,61.28,61.28,186200000.0
2008-12-17 14:32:00,61.28,61.3,61.16,61.165,157600000.0
2008-12-17 14:33:00,61.15,61.195,61.12,61.165,272400000.0
2008-12-17 14:34:00,61.165,61.175,61.065,61.11,148800000.0
2008-12-17 14:35:00,61.11,61.115,61.065,61.075,96600000.0
2008-12-17 14:36:00,61.075,61.09,61.04,61.07,100000000.0
2008-12-17 14:37:00,61.07,61.075,61.03,61.07,85200000.0
2008-12-17 14:38:00,61.07,61.115,61.055,61.07,36100000.0
2008-12-17 14:39:00,61.06,61.085,61.02,61.04,51600000.0
2008-12-17 14:40:00,61.045,61.05,60.875,60.875,221800000.0
2008-12-17 14:41:00,60.875,60.98,60.875,60.94,169800000.0
2008-12-17 14:42:00,60.945,61.005,60.91,60.91,146200000.0
2008-12-17 14:43:00,60.905,60.99,60.905,60.985,116000000.0
2008-12-17 14:44:00,60.985,61.025,60.97,60.995,96800000.0
2008-12-17 14:45:00,61.0,61.02,60.965,60.975,160400000.0
2008-12-17 14:46:00,60.975,60.98,60.93,60.98,180800000.0
2008-12-17 14:47:00,60.97,61.005,60.965,60.97,120200000.0
2008-12-17 14:48:00,60.975,61.005,60.97,61.005,41400000.0
2008-12-17 14:49:00,61.0,61.04,60.995,61.015,57600000.0
2008-12-17 14:50:00,61.02,61.085,61.02,61.07,128000000.0
2008-12-17 14:51:00,61.06,61.075,60.99,60.99,70600000.0
2008-12-17 14:52:00,60.995,61.025,60.99,60.99,73000000.0
2008-12-17 14:53:00,60.995,61.025,60.95,60.98,75000000.0
2008-12-17 14:54:00,60.985,61.085,60.985,61.07,119800000.0
2008-12-17 14:55:00,61.075,61.075,60.955,60.955,105800000.0
2008-12-17 14:56:00,60.935,60.985,60.93,60.965,189200000.0
2008-12-17 14:57:00,60.965,60.985,60.865,60.985,176600000.0
2008-12-17 14:58:00,60.945,61.025,60.93,60.95,114600000.0
2008-12-17 14:59:00,60.955,61.005,60.93,60.95,204100000.0
2008-12-17 15:00:00,60.95,60.95,60.845,60.86,262200000.0
2008-12-17 15:01:00,60.87,60.935,60.845,60.925,162800000.0
2008-12-17 15:02:00,60.93,60.935,60.86,60.9,286600000.0
2008-12-17 15:03:00,60.9,60.915,60.885,60.89,36000000.0
2008-12-17 15:04:00,60.89,60.9,60.795,60.845,182000000.0
2008-12-17 15:05:00,60.85,60.88,60.82,60.82,44800000.0
2008-12-17 15:06:00,60.82,60.84,60.815,60.835,81000000.0
2008-12-17 15:07:00,60.835,60.905,60.83,60.9,102200000.0
2008-12-17 15:08:00,60.9,60.9,60.83,60.835,160400000.0
2008-12-17 15:09:00,60.82,60.85,60.76,60.785,101800000.0
2008-12-17 15:10:00,60.785,60.805,60.715,60.73,73600000.0
2008-12-17 15:11:00,60.725,60.755,60.71,60.72,55400000.0
2008-12-17 15:12:00,60.72,60.75,60.71,60.745,73800000.0
2008-12-17 15:13:00,60.745,60.745,60.68,60.7,94600000.0
2008-12-17 15:14:00,60.685,60.715,60.685,60.715,74400000.0
2008-12-17 15:15:00,60.73,60.825,60.72,60.79,153200000.0
2008-12-17 15:16:00,60.79,60.825,60.78,60.815,43600000.0
2008-12-17 15:17:00,60.81,60.84,60.79,60.795,74200000.0
2008-12-17 15:18:00,60.795,60.9,60.795,60.87,133200000.0
2008-12-17 15:19:00,60.87,60.965,60.87,60.94,308400000.0
2008-12-17 15:20:00,60.94,61.01,60.93,61.0,292400000.0
2008-12-17 15:21:00,61.005,61.06,60.895,60.95,232800000.0
2008-12-17 15:22:00,60.965,61.0,60.875,60.915,122200000.0
2008-12-17 15:23:00,60.92,61.0,60.92,60.955,74000000.0
2008-12-17 15:24:00,60.965,60.97,60.925,60.94,72200000.0
2008-12-17 15:25:00,60.94,60.95,60.915,60.915,52600000.0
2008-12-17 15:26:00,60.915,60.92,60.87,60.87,66200000.0
2008-12-17 15:27:00,60.87,60.915,60.865,60.915,91000000.0
2008-12-17 15:28:00,60.91,60.925,60.895,60.905,116600000.0
2008-12-17 15:29:00,60.895,60.94,60.875,60.93,214600000.0
2008-12-17 15:30:00,60.915,60.99,60.915,60.99,90600000.0
2008-12-17 15:31:00,60.985,60.985,60.9,60.9,96400000.0
2008-12-17 15:32:00,60.9,60.93,60.88,60.9,125400000.0
2008-12-17 15:33:00,60.905,60.995,60.905,60.955,73200000.0
2008-12-17 15:34:00,60.95,60.99,60.945,60.96,79200000.0
2008-12-17 15:35:00,60.96,61.045,60.96,61.01,212600000.0
2008-12-17 15:36:00,61.01,61.07,60.97,61.04,200000000.0
2008-12-17 15:37:00,61.05,61.065,61.035,61.05,55800000.0
2008-12-17 15:38:00,61.05,61.05,60.895,60.91,83200000.0
2008-12-17 15:39:00,60.91,60.93,60.87,60.88,106200000.0
2008-12-17 15:40:00,60.885,60.93,60.86,60.915,129800000.0
2008-12-17 15:41:00,60.915,61.06,60.91,61.02,131000000.0
2008-12-17 15:42:00,61.025,61.035,60.96,60.99,182200000.0
2008-12-17 15:43:00,60.99,60.99,60.92,60.96,106900000.0
2008-12-17 15:44:00,60.965,60.97,60.89,60.905,69400000.0
2008-12-17 15:45:00,60.905,60.905,60.825,60.84,86000000.0
2008-12-17 15:46:00,60.835,60.9,60.805,60.825,129800000.0
2008-12-17 15:47:00,60.84,60.905,60.83,60.87,135000000.0
2008-12-17 15:48:00,60.9,60.99,60.9,60.97,171200000.0
2008-12-17 15:49:00,60.96,61.045,60.96,61.035,95800000.0
2008-12-17 15:50:00,61.015,61.045,60.98,61.02,73000000.0
2008-12-17 15:51:00,61.02,61.07,61.01,61.05,57800000.0
2008-12-17 15:52:00,61.04,61.04,60.98,61.02,102800000.0
2008-12-17 15:53:00,61.02,61.02,60.965,60.985,88800000.0
2008-12-17 15:54:00,60.985,61.03,60.965,60.99,148200000.0
2008-12-17 15:55:00,60.985,60.99,60.945,60.965,148000000.0
2008-12-17 15:56:00,60.965,60.99,60.96,60.99,50200000.0
2008-12-17 15:57:00,60.98,61.005,60.965,60.975,62200000.0
2008-12-17 15:58:00,60.975,61.01,60.95,61.0,78600000.0
2008-12-17 15:59:00,61.0,61.0,60.97,60.99,75200000.0
2008-12-17 16:00:00,60.99,61.005,60.985,61.0,47400000.0
2008-12-17 16:01:00,61.01,61.01,60.965,60.975,168400000.0
2008-12-17 16:02:00,60.985,60.99,60.95,60.975,67900000.0
2008-12-17 16:03:00,60.97,60.98,60.905,60.945,190800000.0
2008-12-17 16:04:00,60.96,60.97,60.895,60.915,59200000.0
2008-12-17 16:05:00,60.925,60.98,60.895,60.91,170200000.0
2008-12-17 16:06:00,60.91,60.98,60.875,60.98,133200000.0
2008-12-17 16:07:00,60.96,60.98,60.88,60.915,113400000.0
2008-12-17 16:08:00,60.91,60.995,60.91,60.985,89600000.0
2008-12-17 16:09:00,60.985,60.995,60.94,60.955,108200000.0
2008-12-17 16:10:00,60.955,60.975,60.925,60.945,106000000.0
2008-12-17 16:11:00,60.94,60.965,60.93,60.935,75000000.0
2008-12-17 16:12:00,60.94,60.98,60.93,60.98,69400000.0
2008-12-17 16:13:00,60.99,61.0,60.89,60.9,188400000.0
2008-12-17 16:14:00,60.905,60.92,60.86,60.885,205200000.0
2008-12-17 16:15:00,60.885,60.985,60.875,60.975,192400000.0
2008-12-17 16:16:00,60.98,61.06,60.965,61.03,106000000.0
2008-12-17 16:17:00,61.03,61.05,60.96,60.97,182000000.0
2008-12-17 16:18:00,60.97,60.975,60.85,60.88,126600000.0
2008-12-17 16:19:00,60.88,60.945,60.85,60.91,221400000.0
2008-12-17 16:20:00,60.905,60.95,60.87,60.935,208000000.0
2008-12-17 16:21:00,60.94,60.94,60.86,60.875,226400000.0
2008-12-17 16:22:00,60.87,60.97,60.865,60.935,220800000.0
2008-12-17 16:23:00,60.935,60.99,60.93,60.98,85800000.0
2008-12-17 16:24:00,60.985,61.06,60.96,61.02,137000000.0
2008-12-17 16:25:00,61.02,61.04,60.985,60.985,120200000.0
2008-12-17 16:26:00,60.99,60.995,60.9,60.935,172600000.0
2008-12-17 16:27:00,60.935,60.95,60.92,60.925,195600000.0
2008-12-17 16:28:00,60.92,61.0,60.92,60.965,360800000.0
2008-12-17 16:29:00,60.97,60.98,60.92,60.93,347400000.0
2008-12-17 16:30:00,60.935,61.03,60.88,60.94,251000000.0
2008-12-17 16:31:00,60.945,60.945,60.89,60.945,160400000.0
2008-12-17 16:32:00,60.945,60.96,60.91,60.93,92400000.0
2008-12-17 16:33:00,60.925,60.995,60.885,60.975,208400000.0
2008-12-17 16:34:00,60.96,60.985,60.82,60.87,161600000.0
2008-12-17 16:35:00,60.88,61.005,60.87,61.0,122800000.0
2008-12-17 16:36:00,61.0,61.065,60.98,61.04,133400000.0
2008-12-17 16:37:00,61.05,61.08,61.01,61.045,122200000.0
2008-12-17 16:38:00,61.03,61.15,61.03,61.125,217600000.0
2008-12-17 16:39:00,61.13,61.215,61.105,61.185,305400000.0
2008-12-17 16:40:00,61.195,61.195,61.08,61.135,189800000.0
2008-12-17 16:41:00,61.14,61.23,61.14,61.175,160200000.0
2008-12-17 16:42:00,61.18,61.29,61.17,61.285,146600000.0
2008-12-17 16:43:00,61.295,61.295,61.13,61.15,286400000.0
2008-12-17 16:44:00,61.145,61.235,61.095,61.14,331600000.0
2008-12-17 16:45:00,61.125,61.235,61.125,61.21,134200000.0
2008-12-17 16:46:00,61.225,61.235,61.17,61.215,113800000.0
2008-12-17 16:47:00,61.21,61.295,61.21,61.285,97000000.0
2008-12-17 16:48:00,61.28,61.31,61.265,61.3,103000000.0
2008-12-17 16:49:00,61.305,61.32,61.245,61.245,232200000.0
2008-12-17 16:50:00,61.225,61.305,61.205,61.295,169200000.0
2008-12-17 16:51:00,61.29,61.33,61.255,61.32,84200000.0
2008-12-17 16:52:00,61.325,61.36,61.275,61.285,345000000.0
2008-12-17 16:53:00,61.285,61.33,61.265,61.33,322200000.0
2008-12-17 16:54:00,61.335,61.39,61.315,61.365,261200000.0
2008-12-17 16:55:00,61.365,61.4,61.33,61.36,384400000.0
2008-12-17 16:56:00,61.35,61.36,61.26,61.275,275800000.0
2008-12-17 16:57:00,61.275,61.31,61.22,61.25,291200000.0
2008-12-17 16:58:00,61.235,61.3,61.21,61.27,111000000.0
2008-12-17 16:59:00,61.27,61.34,61.22,61.335,258400000.0
2008-12-17 17:00:00,61.325,61.37,61.295,61.31,134600000.0
2008-12-17 17:01:00,61.31,61.31,61.235,61.28,118400000.0
2008-12-17 17:02:00,61.28,61.305,61.23,61.275,125200000.0
2008-12-17 17:03:00,61.275,61.335,61.265,61.33,166600000.0
2008-12-17 17:04:00,61.33,61.43,61.15,61.405,217400000.0
2008-12-17 17:05:00,61.405,61.45,61.3,61.395,275600000.0
2008-12-17 17:06:00,61.395,61.45,61.34,61.445,347600000.0
2008-12-17 17:07:00,61.45,61.46,61.33,61.38,231600000.0
2008-12-17 17:08:00,61.375,61.465,61.345,61.445,275000000.0
2008-12-17 17:09:00,61.445,61.445,61.345,61.345,205600000.0
2008-12-17 17:10:00,61.35,61.455,61.34,61.44,189000000.0
2008-12-17 17:11:00,61.44,61.49,61.39,61.475,244200000.0
2008-12-17 17:12:00,61.475,61.48,61.35,61.365,212000000.0
2008-12-17 17:13:00,61.36,61.385,61.285,61.365,312600000.0
2008-12-17 17:14:00,61.365,61.545,61.365,61.525,232600000.0
2008-12-17 17:15:00,61.525,61.525,61.37,61.405,341400000.0
2008-12-17 17:16:00,61.4,61.42,61.3,61.3,219000000.0
2008-12-17 17:17:00,61.3,61.355,61.26,61.335,271000000.0
2008-12-17 17:18:00,61.33,61.425,61.33,61.365,350200000.0
2008-12-17 17:19:00,61.365,61.365,61.255,61.285,325199999.0
2008-12-17 17:20:00,61.295,61.31,61.24,61.245,181600000.0
2008-12-17 17:21:00,61.25,61.285,61.155,61.19,306200000.0
2008-12-17 17:22:00,61.19,61.37,61.185,61.33,276800000.0
2008-12-17 17:23:00,61.34,61.46,61.305,61.4,187000000.0
2008-12-17 17:24:00,61.39,61.445,61.345,61.445,204000000.0
2008-12-17 17:25:00,61.43,61.435,61.35,61.405,266600000.0
2008-12-17 17:26:00,61.405,61.425,61.37,61.41,197300000.0
2008-12-17 17:27:00,61.415,61.47,61.4,61.43,181600000.0
2008-12-17 17:28:00,61.43,61.43,61.365,61.365,65600000.0
2008-12-17 17:29:00,61.365,61.405,61.34,61.375,294800000.0
2008-12-17 17:30:00,61.38,61.39,61.315,61.335,115000000.0
2008-12-17 17:31:00,61.335,61.345,61.29,61.32,113800000.0
2008-12-17 17:32:00,61.34,61.425,61.335,61.36,177200000.0
2008-12-17 17:33:00,61.36,61.4,61.315,61.37,268000000.0
2008-12-17 17:34:00,61.375,61.41,61.3,61.32,183200000.0
2008-12-17 17:35:00,61.32,61.435,61.285,61.345,255600000.0
2008-12-17 17:36:00,61.345,61.42,61.32,61.34,190900000.0
2008-12-17 17:37:00,61.31,61.345,61.25,61.32,238500000.0
2008-12-17 17:38:00,61.33,61.365,61.2,61.235,261400000.0
2008-12-17 17:39:00,61.235,61.365,61.23,61.36,239800000.0
2008-12-17 17:40:00,61.36,61.435,61.345,61.36,446800000.0
2008-12-17 17:41:00,61.36,61.385,61.31,61.335,200800000.0
2008-12-17 17:42:00,61.32,61.345,61.18,61.185,192999999.0
2008-12-17 17:43:00,61.19,61.29,61.16,61.26,293600000.0
2008-12-17 17:44:00,61.265,61.325,61.17,61.315,342800000.0
2008-12-17 17:45:00,61.295,61.355,61.255,61.295,260000000.0
2008-12-17 17:46:00,61.315,61.35,61.255,61.335,346800000.0
2008-12-17 17:47:00,61.335,61.34,61.26,61.295,275600000.0
2008-12-17 17:48:00,61.295,61.36,61.295,61.355,160000000.0
2008-12-17 17:49:00,61.375,61.38,61.26,61.275,245400000.0
2008-12-17 17:50:00,61.27,61.3,61.22,61.275,179800000.0
2008-12-17 17:51:00,61.275,61.295,61.24,61.245,168800000.0
2008-12-17 17:52:00,61.26,61.345,61.255,61.315,143000000.0
2008-12-17 17:53:00,61.315,61.35,61.28,61.33,298600000.0
2008-12-17 17:54:00,61.325,61.405,61.31,61.325,425800000.0
2008-12-17 17:55:00,61.32,61.405,61.315,61.38,302400000.0
2008-12-17 17:56:00,61.375,61.42,61.32,61.395,270200000.0
2008-12-17 17:57:00,61.4,61.425,61.335,61.34,166800000.0
2008-12-17 17:58:00,61.345,61.35,61.23,61.245,234200000.0
2008-12-17 17:59:00,61.245,61.29,61.185,61.285,268800000.0
2008-12-17 18:00:00,61.29,61.29,61.21,61.24,159000000.0
2008-12-17 18:01:00,61.24,61.33,61.24,61.29,172200000.0
2008-12-17 18:02:00,61.295,61.315,61.275,61.31,108000000.0
2008-12-17 18:03:00,61.315,61.37,61.28,61.34,178600000.0
2008-12-17 18:04:00,61.35,61.35,61.27,61.275,100800000.0
2008-12-17 18:05:00,61.27,61.28,61.22,61.235,92600000.0
2008-12-17 18:06:00,61.245,61.305,61.235,61.285,84200000.0
2008-12-17 18:07:00,61.29,61.3,61.22,61.24,171800000.0
2008-12-17 18:08:00,61.24,61.255,61.18,61.205,134600000.0
2008-12-17 18:09:00,61.195,61.225,61.15,61.185,225600000.0
2008-12-17 18:10:00,61.185,61.22,61.105,61.105,231000000.0
2008-12-17 18:11:00,61.11,61.125,60.945,60.985,143400000.0
2008-12-17 18:12:00,60.985,61.05,60.95,61.0,207600000.0
2008-12-17 18:13:00,60.995,61.155,60.97,61.155,233500000.0
2008-12-17 18:14:00,61.165,61.25,61.08,61.15,199400000.0
2008-12-17 18:15:00,61.145,61.22,60.98,60.98,281800000.0
2008-12-17 18:16:00,60.98,61.025,60.895,60.91,148400000.0
2008-12-17 18:17:00,60.915,60.92,60.845,60.88,163600000.0
2008-12-17 18:18:00,60.85,60.87,60.805,60.855,142800000.0
2008-12-17 18:19:00,60.855,60.945,60.85,60.87,260000000.0
2008-12-17 18:20:00,60.87,60.89,60.83,60.88,94200000.0
2008-12-17 18:21:00,60.87,61.005,60.845,60.95,328400000.0
2008-12-17 18:22:00,60.945,60.99,60.905,60.955,169400000.0
2008-12-17 18:23:00,60.95,61.03,60.93,60.935,220200000.0
2008-12-17 18:24:00,60.94,60.965,60.89,60.9,443400000.0
2008-12-17 18:25:00,60.895,60.97,60.88,60.96,228600000.0
2008-12-17 18:26:00,60.965,60.985,60.89,60.94,218200000.0
2008-12-17 18:27:00,60.94,60.945,60.895,60.905,145400000.0
2008-12-17 18:28:00,60.9,60.935,60.9,60.9,99400000.0
2008-12-17 18:29:00,60.905,60.905,60.82,60.83,168600000.0
2008-12-17 18:30:00,60.84,60.89,60.83,60.88,219200000.0
2008-12-17 18:31:00,60.88,60.975,60.85,60.92,247600000.0
2008-12-17 18:32:00,60.925,60.935,60.85,60.88,195600000.0
2008-12-17 18:33:00,60.885,60.905,60.835,60.9,187600000.0
2008-12-17 18:34:00,60.9,60.925,60.885,60.92,133200000.0
2008-12-17 18:35:00,60.915,60.965,60.905,60.91,267400000.0
2008-12-17 18:36:00,60.9,61.015,60.9,60.98,235400000.0
2008-12-17 18:37:00,60.98,60.99,60.925,60.97,197600000.0
2008-12-17 18:38:00,60.965,60.965,60.855,60.93,187900000.0
2008-12-17 18:39:00,60.925,61.025,60.92,60.995,214600000.0
2008-12-17 18:40:00,60.985,61.03,60.955,60.985,188400000.0
2008-12-17 18:41:00,60.995,61.025,60.985,61.025,72000000.0
2008-12-17 18:42:00,61.025,61.045,61.01,61.01,84000000.0
2008-12-17 18:43:00,61.01,61.045,61.01,61.035,32800000.0
2008-12-17 18:44:00,61.04,61.105,61.025,61.09,89400000.0
2008-12-17 18:45:00,61.13,61.145,61.05,61.08,178200000.0
2008-12-17 18:46:00,61.08,61.095,61.06,61.07,122800000.0
2008-12-17 18:47:00,61.08,61.115,61.045,61.055,125000000.0
2008-12-17 18:48:00,61.055,61.085,61.05,61.07,55600000.0
2008-12-17 18:49:00,61.075,61.13,61.07,61.1,70400000.0
2008-12-17 18:50:00,61.1,61.145,61.095,61.1,122400000.0
2008-12-17 18:51:00,61.105,61.12,61.08,61.115,69200000.0
2008-12-17 18:52:00,61.115,61.175,61.115,61.13,194800000.0
2008-12-17 18:53:00,61.135,61.195,61.1,61.115,161000000.0
2008-12-17 18:54:00,61.115,61.125,61.09,61.105,159400000.0
2008-12-17 18:55:00,61.1,61.105,61.08,61.09,143600000.0
2008-12-17 18:56:00,61.095,61.14,61.085,61.095,119400000.0
2008-12-17 18:57:00,61.1,61.145,61.095,61.135,100000000.0
2008-12-17 18:58:00,61.14,61.165,61.105,61.165,99000000.0
2008-12-17 18:59:00,61.16,61.185,61.13,61.175,140000000.0
2008-12-17 19:00:00,61.185,61.265,61.185,61.265,218600000.0
2008-12-17 19:01:00,61.275,61.29,61.17,61.195,122200000.0
2008-12-17 19:02:00,61.195,61.255,61.175,61.255,188800000.0
2008-12-17 19:03:00,61.26,61.355,61.245,61.26,158400000.0
2008-12-17 19:04:00,61.265,61.275,61.235,61.245,184800000.0
2008-12-17 19:05:00,61.245,61.32,61.245,61.31,137400000.0
2008-12-17 19:06:00,61.3,61.325,61.275,61.295,165200000.0
2008-12-17 19:07:00,61.3,61.355,61.285,61.345,308600000.0
2008-12-17 19:08:00,61.345,61.37,61.31,61.31,155800000.0
2008-12-17 19:09:00,61.31,61.37,61.295,61.37,157200000.0
2008-12-17 19:10:00,61.375,61.42,61.37,61.395,182000000.0
2008-12-17 19:11:00,61.39,61.42,61.365,61.405,158200000.0
2008-12-17 19:12:00,61.41,61.475,61.41,61.47,125800000.0
2008-12-17 19:13:00,61.47,61.49,61.47,61.475,104400000.0
2008-12-17 19:14:00,61.475,61.475,61.44,61.44,189200000.0
2008-12-17 19:15:00,61.44,61.44,61.385,61.385,160600000.0
2008-12-17 19:16:00,61.385,61.385,61.345,61.365,144000000.0
2008-12-17 19:17:00,61.365,61.365,61.31,61.32,97600000.0
2008-12-17 19:18:00,61.32,61.355,61.315,61.33,110600000.0
2008-12-17 19:19:00,61.33,61.335,61.28,61.33,193400000.0
2008-12-17 19:20:00,61.33,61.355,61.3,61.335,200600000.0
2008-12-17 19:21:00,61.335,61.41,61.33,61.38,166400000.0
2008-12-17 19:22:00,61.38,61.38,61.25,61.25,113400000.0
2008-12-17 19:23:00,61.25,61.28,61.25,61.275,67800000.0
2008-12-17 19:24:00,61.285,61.325,61.28,61.31,119800000.0
2008-12-17 19:25:00,61.31,61.34,61.285,61.31,140400000.0
2008-12-17 19:26:00,61.32,61.34,61.28,61.28,230200000.0
2008-12-17 19:27:00,61.28,61.285,61.24,61.245,50600000.0
2008-12-17 19:28:00,61.245,61.3,61.24,61.27,151000000.0
2008-12-17 19:29:00,61.27,61.285,61.26,61.26,15400000.0
2008-12-17 19:30:00,61.265,61.27,61.25,61.265,68800000.0
2008-12-17 19:31:00,61.27,61.27,61.195,61.225,102800000.0
2008-12-17 19:32:00,61.21,61.22,61.19,61.205,269600000.0
2008-12-17 19:33:00,61.21,61.24,61.19,61.19,229200000.0
2008-12-17 19:34:00,61.19,61.215,61.145,61.165,141000000.0
2008-12-17 19:35:00,61.165,61.2,61.165,61.195,62600000.0
2008-12-17 19:36:00,61.205,61.26,61.185,61.22,153600000.0
2008-12-17 19:37:00,61.215,61.225,61.19,61.19,68000000.0
2008-12-17 19:38:00,61.185,61.185,61.115,61.14,196000000.0
2008-12-17 19:39:00,61.14,61.21,61.14,61.175,241400000.0
2008-12-17 19:40:00,61.175,61.175,61.15,61.15,78200000.0
2008-12-17 19:41:00,61.14,61.17,61.095,61.16,208400000.0
2008-12-17 19:42:00,61.165,61.165,61.08,61.085,176000000.0
2008-12-17 19:43:00,61.085,61.115,61.07,61.105,123600000.0
2008-12-17 19:44:00,61.1,61.105,61.06,61.075,90800000.0
2008-12-17 19:45:00,61.07,61.105,61.04,61.06,79200000.0
2008-12-17 19:46:00,61.055,61.06,61.03,61.035,85200000.0
2008-12-17 19:47:00,61.035,61.055,61.035,61.045,40200000.0
2008-12-17 19:48:00,61.04,61.145,61.025,61.095,134000000.0
2008-12-17 19:49:00,61.095,61.13,61.085,61.09,164600000.0
2008-12-17 19:50:00,61.11,61.125,61.09,61.105,78600000.0
2008-12-17 19:51:00,61.105,61.155,61.095,61.155,107600000.0
2008-12-17 19:52:00,61.155,61.33,61.13,61.305,224400000.0
2008-12-17 19:53:00,61.305,61.31,61.23,61.28,259400000.0
2008-12-17 19:54:00,61.275,61.325,61.275,61.315,92800000.0
2008-12-17 19:55:00,61.32,61.32,61.28,61.28,103400000.0
2008-12-17 19:56:00,61.28,61.3,61.265,61.28,31000000.0
2008-12-17 19:57:00,61.28,61.32,61.265,61.285,149400000.0
2008-12-17 19:58:00,61.285,61.35,61.285,61.34,71400000.0
2008-12-17 19:59:00,61.34,61.345,61.32,61.32,26600000.0
2008-12-17 20:00:00,61.315,61.32,61.25,61.265,122800000.0
2008-12-17 20:01:00,61.255,61.26,61.225,61.245,56000000.0
2008-12-17 20:02:00,61.245,61.285,61.245,61.285,46000000.0
2008-12-17 20:03:00,61.285,61.3,61.275,61.28,98400000.0
2008-12-17 20:04:00,61.28,61.325,61.28,61.325,78600000.0
2008-12-17 20:05:00,61.33,61.375,61.33,61.37,39400000.0
2008-12-17 20:06:00,61.375,61.39,61.35,61.38,73200000.0
2008-12-17 20:07:00,61.38,61.38,61.355,61.37,56800000.0
2008-12-17 20:08:00,61.365,61.395,61.325,61.37,116400000.0
2008-12-17 20:09:00,61.365,61.385,61.34,61.385,73800000.0
2008-12-17 20:10:00,61.385,61.4,61.31,61.31,177200000.0
2008-12-17 20:11:00,61.31,61.375,61.31,61.335,203800000.0
2008-12-17 20:12:00,61.335,61.34,61.33,61.33,24000000.0
2008-12-17 20:13:00,61.33,61.38,61.325,61.345,74800000.0
2008-12-17 20:14:00,61.35,61.38,61.325,61.34,60200000.0
2008-12-17 20:15:00,61.34,61.355,61.335,61.355,18800000.0
2008-12-17 20:16:00,61.35,61.38,61.35,61.355,52800000.0
2008-12-17 20:17:00,61.36,61.39,61.295,61.32,250800000.0
2008-12-17 20:18:00,61.33,61.335,61.275,61.335,218200000.0
2008-12-17 20:19:00,61.335,61.335,61.32,61.33,40200000.0
2008-12-17 20:20:00,61.345,61.365,61.315,61.34,85000000.0
2008-12-17 20:21:00,61.34,61.365,61.34,61.34,21600000.0
2008-12-17 20:22:00,61.345,61.36,61.335,61.35,73800000.0
2008-12-17 20:23:00,61.36,61.41,61.36,61.395,20000000.0
2008-12-17 20:24:00,61.395,61.42,61.37,61.41,50800000.0
2008-12-17 20:25:00,61.415,61.435,61.405,61.435,43800000.0
2008-12-17 20:26:00,61.445,61.46,61.415,61.415,122800000.0
2008-12-17 20:27:00,61.415,61.46,61.41,61.435,168200000.0
2008-12-17 20:28:00,61.435,61.46,61.425,61.435,67800000.0
2008-12-17 20:29:00,61.435,61.485,61.435,61.465,85400000.0
2008-12-17 20:30:00,61.465,61.47,61.375,61.41,293400000.0
2008-12-17 20:31:00,61.405,61.465,61.395,61.435,310600000.0
2008-12-17 20:32:00,61.435,61.47,61.425,61.435,323000000.0
2008-12-17 20:33:00,61.42,61.435,61.42,61.43,98600000.0
2008-12-17 20:34:00,61.43,61.47,61.43,61.44,62000000.0
2008-12-17 20:35:00,61.435,61.455,61.435,61.455,13600000.0
2008-12-17 20:36:00,61.455,61.465,61.45,61.46,10400000.0
2008-12-17 20:37:00,61.46,61.47,61.455,61.47,24400000.0
2008-12-17 20:38:00,61.47,61.545,61.47,61.54,113600000.0
2008-12-17 20:39:00,61.54,61.61,61.535,61.585,90400000.0
2008-12-17 20:40:00,61.59,61.615,61.565,61.575,198400000.0
2008-12-17 20:41:00,61.56,61.62,61.56,61.595,178200000.0
2008-12-17 20:42:00,61.595,61.65,61.595,61.645,198200000.0
2008-12-17 20:43:00,61.655,61.71,61.62,61.705,295400000.0
2008-12-17 20:44:00,61.705,61.725,61.66,61.715,409000000.0
2008-12-17 20:45:00,61.71,61.75,61.71,61.735,140800000.0
2008-12-17 20:46:00,61.735,61.825,61.715,61.79,183200000.0
2008-12-17 20:47:00,61.79,61.795,61.79,61.79,67800000.0
2008-12-17 20:48:00,61.79,61.79,61.64,61.665,346600000.0
2008-12-17 20:49:00,61.675,61.715,61.61,61.68,390400000.0
2008-12-17 20:50:00,61.675,61.685,61.635,61.64,199800000.0
2008-12-17 20:51:00,61.635,61.65,61.6,61.605,223200000.0
2008-12-17 20:52:00,61.6,61.62,61.57,61.575,219800000.0
2008-12-17 20:53:00,61.565,61.71,61.555,61.645,391600000.0
2008-12-17 20:54:00,61.655,61.73,61.655,61.715,144800000.0
2008-12-17 20:55:00,61.715,61.715,61.635,61.67,282400000.0
2008-12-17 20:56:00,61.67,61.67,61.64,61.655,444400000.0
2008-12-17 20:57:00,61.645,61.655,61.625,61.625,183600000.0
2008-12-17 20:58:00,61.625,61.63,61.61,61.61,283200000.0
2008-12-17 20:59:00,61.61,61.62,61.61,61.62,52200000.0
2008-12-17 21:00:00,61.62,61.64,61.61,61.62,108800000.0
2008-12-17 21:01:00,61.635,61.635,61.61,61.61,201200000.0
2008-12-17 21:02:00,61.61,61.61,61.61,61.61,115400000.0
2008-12-17 21:03:00,61.61,61.63,61.61,61.625,263200000.0
2008-12-17 21:04:00,61.63,61.645,61.615,61.62,343600000.0
2008-12-17 21:05:00,61.62,61.635,61.605,61.63,264600000.0
2008-12-17 21:06:00,61.63,61.645,61.625,61.63,96800000.0
2008-12-17 21:07:00,61.635,61.635,61.615,61.615,72600000.0
2008-12-17 21:08:00,61.615,61.645,61.615,61.62,47400000.0
2008-12-17 21:09:00,61.62,61.65,61.615,61.64,127200000.0
2008-12-17 21:10:00,61.64,61.7,61.625,61.7,92800000.0
2008-12-17 21:11:00,61.69,61.745,61.685,61.69,79200000.0
2008-12-17 21:12:00,61.7,61.74,61.69,61.74,24100000.0
2008-12-17 21:13:00,61.73,61.735,61.7,61.725,56400000.0
2008-12-17 21:14:00,61.725,61.74,61.715,61.725,26800000.0
2008-12-17 21:15:00,61.725,61.725,61.685,61.685,31600000.0
2008-12-17 21:16:00,61.685,61.795,61.685,61.79,51400000.0
2008-12-17 21:17:00,61.795,61.88,61.79,61.88,124800000.0
2008-12-17 21:18:00,61.88,61.885,61.67,61.71,212000000.0
2008-12-17 21:19:00,61.72,61.835,61.715,61.76,187800000.0
2008-12-17 21:20:00,61.74,61.785,61.705,61.705,106600000.0
2008-12-17 21:21:00,61.7,61.715,61.63,61.63,106400000.0
2008-12-17 21:22:00,61.63,61.655,61.605,61.645,212000000.0
2008-12-17 21:23:00,61.645,61.74,61.64,61.725,331200000.0
2008-12-17 21:24:00,61.725,61.73,61.715,61.73,55000000.0
2008-12-17 21:25:00,61.745,61.745,61.615,61.62,157200000.0
2008-12-17 21:26:00,61.62,61.63,61.59,61.6,406000000.0
2008-12-17 21:27:00,61.6,61.6,61.56,61.56,218400000.0
2008-12-17 21:28:00,61.565,61.565,61.5,61.55,263200000.0
2008-12-17 21:29:00,61.555,61.56,61.48,61.48,141200000.0
2008-12-17 21:30:00,61.48,61.48,61.275,61.305,372000000.0
2008-12-17 21:31:00,61.305,61.4,61.305,61.39,313800000.0
2008-12-17 21:32:00,61.39,61.415,61.34,61.375,212200000.0
2008-12-17 21:33:00,61.375,61.41,61.35,61.365,228800000.0
2008-12-17 21:34:00,61.365,61.375,61.335,61.345,180200000.0
2008-12-17 21:35:00,61.34,61.355,61.33,61.345,134600000.0
2008-12-17 21:36:00,61.345,61.405,61.345,61.385,202000000.0
2008-12-17 21:37:00,61.395,61.4,61.37,61.385,202000000.0
2008-12-17 21:38:00,61.39,61.41,61.295,61.305,199000000.0
2008-12-17 21:39:00,61.295,61.335,61.28,61.32,179200000.0
2008-12-17 21:40:00,61.315,61.345,61.305,61.335,211200000.0
2008-12-17 21:41:00,61.335,61.335,61.305,61.33,55400000.0
2008-12-17 21:42:00,61.335,61.35,61.31,61.315,200800000.0
2008-12-17 21:43:00,61.32,61.32,61.15,61.255,146400000.0
2008-12-17 21:44:00,61.255,61.255,61.16,61.175,214800000.0
2008-12-17 21:45:00,61.17,61.205,61.16,61.175,138000000.0
2008-12-17 21:46:00,61.175,61.21,61.16,61.195,221400000.0
2008-12-17 21:47:00,61.195,61.285,61.195,61.27,237200000.0
2008-12-17 21:48:00,61.27,61.345,61.27,61.345,85600000.0
2008-12-17 21:49:00,61.35,61.42,61.335,61.42,217800000.0
2008-12-17 21:50:00,61.42,61.455,61.395,61.405,252400000.0
2008-12-17 21:51:00,61.41,61.45,61.405,61.42,186400000.0
2008-12-17 21:52:00,61.425,61.455,61.41,61.415,163600000.0
2008-12-17 21:53:00,61.415,61.49,61.41,61.485,153400000.0
2008-12-17 21:54:00,61.475,61.495,61.475,61.495,52400000.0
2008-12-17 21:55:00,61.495,61.5,61.485,61.485,95800000.0
2008-12-17 21:56:00,61.49,61.565,61.49,61.505,181600000.0
2008-12-17 21:57:00,61.525,61.615,61.515,61.61,230600000.0
2008-12-17 21:58:00,61.605,61.61,61.56,61.57,195000000.0
2008-12-17 21:59:00,61.585,61.645,61.56,61.635,148400000.0
2008-12-17 22:00:00,61.635,61.685,61.57,61.585,194000000.0
2008-12-17 22:01:00,61.59,61.595,61.57,61.57,265400000.0
2008-12-17 22:02:00,61.575,61.615,61.57,61.61,172000000.0
2008-12-17 22:03:00,61.61,61.625,61.565,61.59,118000000.0
2008-12-17 22:04:00,61.58,61.595,61.555,61.56,66600000.0
2008-12-17 22:05:00,61.57,61.585,61.55,61.58,68200000.0
2008-12-17 22:06:00,61.575,61.61,61.56,61.565,183400000.0
2008-12-17 22:07:00,61.565,61.57,61.56,61.56,54600000.0
2008-12-17 22:08:00,61.56,61.56,61.535,61.56,88200000.0
2008-12-17 22:09:00,61.56,61.56,61.495,61.545,82800000.0
2008-12-17 22:10:00,61.545,61.585,61.51,61.585,131600000.0
2008-12-17 22:11:00,61.585,61.59,61.495,61.495,79800000.0
2008-12-17 22:12:00,61.5,61.53,61.485,61.515,108000000.0
2008-12-17 22:13:00,61.515,61.62,61.515,61.59,78400000.0
2008-12-17 22:14:00,61.59,61.625,61.55,61.58,68000000.0
2008-12-17 22:15:00,61.58,61.645,61.58,61.645,107400000.0
2008-12-17 22:16:00,61.645,61.74,61.645,61.69,108800000.0
2008-12-17 22:17:00,61.69,61.715,61.69,61.705,83800000.0
2008-12-17 22:18:00,61.705,61.805,61.69,61.77,165200000.0
2008-12-17 22:19:00,61.77,61.775,61.655,61.66,199300000.0
2008-12-17 22:20:00,61.655,61.66,61.62,61.62,374600000.0
2008-12-17 22:21:00,61.62,61.62,61.56,61.56,140600000.0
2008-12-17 22:22:00,61.56,61.595,61.56,61.575,91200000.0
2008-12-17 22:23:00,61.575,61.585,61.51,61.51,261100000.0
2008-12-17 22:24:00,61.515,61.565,61.515,61.54,413200000.0
2008-12-17 22:25:00,61.54,61.55,61.53,61.545,70800000.0
2008-12-17 22:26:00,61.57,61.57,61.53,61.53,379600000.0
2008-12-17 22:27:00,61.53,61.53,61.475,61.51,279600000.0
2008-12-17 22:28:00,61.495,61.525,61.495,61.525,132200000.0
2008-12-17 22:29:00,61.525,61.535,61.51,61.53,125600000.0
2008-12-17 22:30:00,61.53,61.53,61.5,61.505,145000000.0
2008-12-17 22:31:00,61.51,61.52,61.495,61.515,111600000.0
2008-12-17 22:32:00,61.515,61.52,61.5,61.505,298200000.0
2008-12-17 22:33:00,61.505,61.52,61.455,61.485,128800000.0
2008-12-17 22:34:00,61.485,61.495,61.47,61.485,207600000.0
2008-12-17 22:35:00,61.49,61.5,61.475,61.495,295000000.0
2008-12-17 22:36:00,61.5,61.515,61.49,61.5,159600000.0
2008-12-17 22:37:00,61.49,61.495,61.42,61.43,244400000.0
2008-12-17 22:38:00,61.43,61.43,61.395,61.43,92000000.0
2008-12-17 22:39:00,61.43,61.43,61.355,61.365,138600000.0
2008-12-17 22:40:00,61.365,61.45,61.365,61.44,289000000.0
2008-12-17 22:41:00,61.435,61.46,61.425,61.46,174400000.0
2008-12-17 22:42:00,61.455,61.46,61.445,61.445,89000000.0
2008-12-17 22:43:00,61.455,61.475,61.43,61.47,127800000.0
2008-12-17 22:44:00,61.475,61.535,61.44,61.535,93400000.0
2008-12-17 22:45:00,61.53,61.545,61.505,61.525,95600000.0
2008-12-17 22:46:00,61.53,61.53,61.44,61.48,121400000.0
2008-12-17 22:47:00,61.48,61.54,61.44,61.505,306600000.0
2008-12-17 22:48:00,61.495,61.53,61.495,61.515,250200000.0
2008-12-17 22:49:00,61.52,61.575,61.47,61.475,207000000.0
2008-12-17 22:50:00,61.48,61.55,61.48,61.52,191600000.0
2008-12-17 22:51:00,61.52,61.6,61.5,61.58,163600001.0
2008-12-17 22:52:00,61.58,61.595,61.535,61.535,202400000.0
2008-12-17 22:53:00,61.54,61.54,61.385,61.44,156100000.0
2008-12-17 22:54:00,61.44,61.44,61.38,61.415,156800000.0
2008-12-17 22:55:00,61.42,61.45,61.375,61.41,157000000.0
2008-12-17 22:56:00,61.4,61.45,61.375,61.375,165400000.0
2008-12-17 22:57:00,61.385,61.445,61.385,61.425,64800000.0
2008-12-17 22:58:00,61.43,61.43,61.395,61.41,59600000.0
2008-12-17 22:59:00,61.395,61.41,61.325,61.325,131500000.0
2008-12-17 23:00:00,61.35,61.35,61.285,61.32,127300000.0
2008-12-17 23:01:00,61.31,61.335,61.275,61.3,65000000.0
2008-12-17 23:02:00,61.29,61.33,61.29,61.33,27000000.0
2008-12-17 23:03:00,61.335,61.43,61.325,61.39,130800000.0
2008-12-17 23:04:00,61.39,61.45,61.39,61.44,67400000.0
2008-12-17 23:05:00,61.53,61.58,61.505,61.51,207400000.0
2008-12-17 23:06:00,61.505,61.51,61.35,61.39,175000000.0
2008-12-17 23:07:00,61.395,61.44,61.37,61.385,45400000.0
2008-12-17 23:08:00,61.38,61.435,61.38,61.435,109200000.0
2008-12-17 23:09:00,61.435,61.46,61.41,61.41,198400000.0
2008-12-17 23:10:00,61.39,61.41,61.365,61.39,26600000.0
2008-12-17 23:11:00,61.375,61.465,61.33,61.455,191200000.0
2008-12-17 23:12:00,61.455,61.475,61.435,61.44,91800000.0
2008-12-17 23:13:00,61.44,61.45,61.335,61.4,147000000.0
2008-12-17 23:14:00,61.4,61.4,61.275,61.275,115000000.0
2008-12-17 23:15:00,61.275,61.32,61.235,61.295,83400000.0
2008-12-17 23:16:00,61.295,61.325,61.29,61.305,64800000.0
2008-12-17 23:17:00,61.31,61.32,61.29,61.31,79200000.0
2008-12-17 23:18:00,61.31,61.32,61.3,61.31,142000000.0
2008-12-17 23:19:00,61.305,61.31,61.29,61.305,18200000.0
2008-12-17 23:20:00,61.305,61.32,61.295,61.32,56400000.0
2008-12-17 23:21:00,61.325,61.42,61.325,61.375,258800000.0
2008-12-17 23:22:00,61.38,61.41,61.37,61.38,78000000.0
2008-12-17 23:23:00,61.38,61.4,61.38,61.395,44200000.0
2008-12-17 23:24:00,61.4,61.405,61.395,61.405,60000000.0
2008-12-17 23:25:00,61.405,61.525,61.39,61.495,106400000.0
2008-12-17 23:26:00,61.495,61.595,61.49,61.555,170600000.0
2008-12-17 23:27:00,61.555,61.595,61.53,61.595,130000000.0
2008-12-17 23:28:00,61.595,61.615,61.56,61.56,154600000.0
2008-12-17 23:29:00,61.565,61.565,61.515,61.525,238600000.0
2008-12-17 23:30:00,61.52,61.52,61.405,61.45,273600000.0
2008-12-17 23:31:00,61.45,61.56,61.45,61.53,130200000.0
2008-12-17 23:32:00,61.53,61.53,61.49,61.49,77800000.0
2008-12-17 23:33:00,61.49,61.49,61.4,61.41,263000000.0
2008-12-17 23:34:00,61.41,61.41,61.37,61.4,101000000.0
2008-12-17 23:35:00,61.4,61.41,61.39,61.395,117000000.0
2008-12-17 23:36:00,61.39,61.42,61.375,61.42,128000000.0
2008-12-17 23:37:00,61.405,61.415,61.39,61.405,219000000.0
2008-12-17 23:38:00,61.4,61.415,61.39,61.405,245000000.0
2008-12-17 23:39:00,61.395,61.42,61.39,61.39,98400000.0
2008-12-17 23:40:00,61.39,61.41,61.35,61.39,193800000.0
2008-12-17 23:41:00,61.39,61.39,61.37,61.37,68200000.0
2008-12-17 23:42:00,61.375,61.39,61.35,61.365,114600000.0
2008-12-17 23:43:00,61.37,61.37,61.33,61.365,99600000.0
2008-12-17 23:44:00,61.37,61.4,61.37,61.4,15200000.0
2008-12-17 23:45:00,61.385,61.425,61.375,61.375,101400000.0
2008-12-17 23:46:00,61.375,61.41,61.375,61.41,17200000.0
2008-12-17 23:47:00,61.415,61.46,61.395,61.44,94600000.0
2008-12-17 23:48:00,61.44,61.445,61.44,61.44,15600000.0
2008-12-17 23:49:00,61.39,61.405,61.39,61.4,28000000.0
2008-12-17 23:50:00,61.395,61.41,61.36,61.36,143000000.0
2008-12-17 23:51:00,61.37,61.38,61.36,61.36,22600000.0
2008-12-17 23:52:00,61.36,61.44,61.36,61.44,125000000.0
2008-12-17 23:53:00,61.435,61.435,61.365,61.38,75200000.0
2008-12-17 23:54:00,61.385,61.405,61.365,61.385,175200000.0
2008-12-17 23:55:00,61.395,61.405,61.36,61.36,162600000.0
2008-12-17 23:56:00,61.36,61.36,61.31,61.315,179000000.0
2008-12-17 23:57:00,61.315,61.33,61.315,61.315,47000000.0
2008-12-17 23:58:00,61.34,61.36,61.29,61.34,151200000.0
2008-12-17 23:59:00,61.345,61.395,61.345,61.385,61200000.0
2008-12-18 00:00:00,61.375,61.375,61.34,61.34,70200000.0
2008-12-18 00:01:00,61.355,61.355,61.34,61.355,48600000.0
2008-12-18 00:02:00,61.345,61.355,61.345,61.355,21600000.0
2008-12-18 00:03:00,61.365,61.385,61.365,61.365,27800000.0
2008-12-18 00:04:00,61.36,61.36,61.34,61.345,106000000.0
2008-12-18 00:05:00,61.355,61.585,61.355,61.575,87000000.0
2008-12-18 00:06:00,61.52,61.63,61.52,61.575,197200000.0
2008-12-18 00:07:00,61.605,61.63,61.575,61.625,96200000.0
2008-12-18 00:08:00,61.63,61.65,61.62,61.645,27400000.0
2008-12-18 00:09:00,61.63,61.63,61.59,61.625,46000000.0
2008-12-18 00:10:00,61.645,61.67,61.625,61.645,119200000.0
2008-12-18 00:11:00,61.665,61.685,61.66,61.68,103000000.0
2008-12-18 00:12:00,61.69,61.735,61.68,61.725,145000000.0
2008-12-18 00:13:00,61.72,61.745,61.715,61.72,21800000.0
2008-12-18 00:14:00,61.71,61.715,61.655,61.685,35200000.0
2008-12-18 00:15:00,61.69,61.73,61.69,61.73,14000000.0
2008-12-18 00:16:00,61.73,61.735,61.68,61.695,17200000.0
2008-12-18 00:17:00,61.69,61.725,61.69,61.71,11000000.0
2008-12-18 00:18:00,61.72,61.725,61.71,61.715,6000000.0
2008-12-18 00:19:00,61.72,61.745,61.685,61.685,49400000.0
2008-12-18 00:20:00,61.69,61.69,61.67,61.68,13000000.0
2008-12-18 00:21:00,61.68,61.68,61.67,61.67,20800000.0
2008-12-18 00:22:00,61.67,61.685,61.66,61.685,27200000.0
2008-12-18 00:23:00,61.685,61.69,61.65,61.65,33800000.0
2008-12-18 00:24:00,61.645,61.685,61.62,61.645,76000000.0
2008-12-18 00:25:00,61.645,61.675,61.645,61.675,4000000.0
2008-12-18 00:26:00,61.68,61.68,61.67,61.67,3000000.0
2008-12-18 00:27:00,61.675,61.69,61.67,61.67,18000000.0
2008-12-18 00:28:00,61.675,61.68,61.66,61.67,12000000.0
2008-12-18 00:29:00,61.665,61.665,61.645,61.66,8000000.0
2008-12-18 00:30:00,61.66,61.665,61.66,61.66,9000000.0
2008-12-18 00:31:00,61.665,61.67,61.66,61.66,4000000.0
2008-12-18 00:32:00,61.68,61.68,61.655,61.67,8000000.0
2008-12-18 00:33:00,61.675,61.685,61.665,61.68,7000000.0
2008-12-18 00:34:00,61.68,61.695,61.66,61.66,8000000.0
2008-12-18 00:35:00,61.66,61.675,61.625,61.665,19600000.0
2008-12-18 00:36:00,61.65,61.715,61.65,61.655,49800000.0
2008-12-18 00:37:00,61.645,61.695,61.64,61.69,49800000.0
2008-12-18 00:38:00,61.68,61.69,61.665,61.665,68000000.0
2008-12-18 00:39:00,61.665,61.68,61.665,61.67,24600000.0
2008-12-18 00:40:00,61.67,61.67,61.635,61.635,97200000.0
2008-12-18 00:41:00,61.63,61.64,61.61,61.64,74400000.0
2008-12-18 00:42:00,61.635,61.635,61.58,61.615,72000000.0
2008-12-18 00:43:00,61.65,61.655,61.595,61.62,125800000.0
2008-12-18 00:44:00,61.625,61.625,61.615,61.62,10000000.0
2008-12-18 00:45:00,61.62,61.62,61.595,61.61,15000000.0
2008-12-18 00:46:00,61.61,61.7,61.6,61.605,113000000.0
2008-12-18 00:47:00,61.605,61.605,61.595,61.605,10000000.0
2008-12-18 00:48:00,61.6,61.6,61.6,61.6,2000000.0
2008-12-18 00:49:00,61.615,61.62,61.61,61.62,6000000.0
2008-12-18 00:50:00,61.62,61.63,61.61,61.61,15400000.0
2008-12-18 00:51:00,61.61,61.61,61.61,61.61,1000000.0
2008-12-18 00:52:00,61.605,61.605,61.6,61.6,2000000.0
2008-12-18 00:53:00,61.6,61.6,61.555,61.58,44600000.0
2008-12-18 00:54:00,61.585,61.585,61.585,61.585,1000000.0
2008-12-18 00:55:00,61.585,61.615,61.585,61.615,10400000.0
2008-12-18 00:56:00,61.61,61.615,61.61,61.615,4000000.0
2008-12-18 00:57:00,61.635,61.635,61.595,61.595,28200000.0
2008-12-18 00:58:00,61.585,61.63,61.52,61.625,122800000.0
2008-12-18 00:59:00,61.625,61.63,61.565,61.575,173000000.0
2008-12-18 01:00:00,61.58,61.67,61.555,61.61,256000000.0
2008-12-18 01:01:00,61.61,61.645,61.585,61.64,64400000.0
2008-12-18 01:02:00,61.635,61.64,61.605,61.63,26000000.0
2008-12-18 01:03:00,61.635,61.635,61.595,61.625,25400000.0
2008-12-18 01:04:00,61.64,61.67,61.64,61.665,44000000.0
2008-12-18 01:05:00,61.65,61.69,61.645,61.65,29800000.0
2008-12-18 01:06:00,61.65,61.68,61.65,61.68,20800000.0
2008-12-18 01:07:00,61.68,61.685,61.68,61.685,14400000.0
2008-12-18 01:08:00,61.72,61.76,61.7,61.76,42200000.0
2008-12-18 01:09:00,61.765,61.79,61.72,61.755,65400000.0
2008-12-18 01:10:00,61.76,61.82,61.76,61.815,77800000.0
2008-12-18 01:11:00,61.82,61.825,61.815,61.825,15600000.0
2008-12-18 01:12:00,61.815,61.835,61.795,61.805,42700000.0
2008-12-18 01:13:00,61.805,61.805,61.78,61.79,33600000.0
2008-12-18 01:14:00,61.79,61.795,61.79,61.79,12800000.0
2008-12-18 01:15:00,61.79,61.79,61.765,61.785,21000000.0
2008-12-18 01:16:00,61.78,61.835,61.78,61.79,45000000.0
2008-12-18 01:17:00,61.79,61.8,61.775,61.79,33200000.0
2008-12-18 01:18:00,61.79,61.79,61.745,61.745,40200000.0
2008-12-18 01:19:00,61.75,61.75,61.72,61.72,22200000.0
2008-12-18 01:20:00,61.72,61.74,61.72,61.74,22400000.0
2008-12-18 01:21:00,61.735,61.735,61.67,61.705,34600000.0
2008-12-18 01:22:00,61.71,61.71,61.695,61.7,7000000.0
2008-12-18 01:23:00,61.7,61.705,61.67,61.675,26600000.0
2008-12-18 01:24:00,61.67,61.675,61.67,61.67,22800000.0
2008-12-18 01:25:00,61.67,61.71,61.67,61.68,13600000.0
2008-12-18 01:26:00,61.685,61.69,61.685,61.69,8600000.0
2008-12-18 01:27:00,61.7,61.735,61.685,61.69,26400000.0
2008-12-18 01:28:00,61.69,61.715,61.68,61.705,45600000.0
2008-12-18 01:29:00,61.705,61.715,61.68,61.695,76400000.0
2008-12-18 01:30:00,61.695,61.715,61.68,61.69,42800000.0
2008-12-18 01:31:00,61.69,61.695,61.68,61.68,22200000.0
2008-12-18 01:32:00,61.68,61.69,61.68,61.68,19400000.0
2008-12-18 01:33:00,61.68,61.69,61.625,61.65,62600000.0
2008-12-18 01:34:00,61.645,61.65,61.63,61.645,56400000.0
2008-12-18 01:35:00,61.655,61.655,61.64,61.64,33600000.0
2008-12-18 01:36:00,61.645,61.655,61.625,61.63,52600000.0
2008-12-18 01:37:00,61.63,61.655,61.63,61.64,31200000.0
2008-12-18 01:38:00,61.64,61.645,61.62,61.63,22400000.0
2008-12-18 01:39:00,61.63,61.63,61.62,61.62,11200000.0
2008-12-18 01:40:00,61.62,61.625,61.61,61.615,13600000.0
2008-12-18 01:41:00,61.63,61.66,61.63,61.66,29000000.0
2008-12-18 01:42:00,61.66,61.66,61.64,61.64,16000000.0
2008-12-18 01:43:00,61.64,61.65,61.61,61.615,31400000.0
2008-12-18 01:44:00,61.62,61.63,61.61,61.62,15000000.0
2008-12-18 01:45:00,61.615,61.635,61.565,61.57,56800000.0
2008-12-18 01:46:00,61.575,61.575,61.555,61.565,26000000.0
2008-12-18 01:47:00,61.565,61.575,61.53,61.54,40600000.0
2008-12-18 01:48:00,61.54,61.54,61.455,61.47,70800000.0
2008-12-18 01:49:00,61.47,61.49,61.45,61.45,25000000.0
2008-12-18 01:50:00,61.455,61.51,61.405,61.46,86799999.0
2008-12-18 01:51:00,61.46,61.465,61.46,61.46,40200000.0
2008-12-18 01:52:00,61.46,61.515,61.46,61.5,18200000.0
2008-12-18 01:53:00,61.5,61.505,61.47,61.475,14000000.0
2008-12-18 01:54:00,61.475,61.475,61.465,61.465,9000000.0
2008-12-18 01:55:00,61.47,61.505,61.47,61.495,11000000.0
2008-12-18 01:56:00,61.505,61.505,61.485,61.495,8400000.0
2008-12-18 01:57:00,61.49,61.515,61.49,61.515,25000000.0
2008-12-18 01:58:00,61.51,61.52,61.505,61.52,5400000.0
2008-12-18 01:59:00,61.51,61.54,61.51,61.54,34400000.0
2008-12-18 02:00:00,61.54,61.545,61.5,61.545,35400000.0
2008-12-18 02:01:00,61.545,61.545,61.505,61.505,30000000.0
2008-12-18 02:02:00,61.5,61.52,61.49,61.52,25000000.0
2008-12-18 02:03:00,61.515,61.52,61.495,61.505,26400000.0
2008-12-18 02:04:00,61.505,61.515,61.5,61.51,24000000.0
2008-12-18 02:05:00,61.49,61.515,61.49,61.505,22000000.0
2008-12-18 02:06:00,61.505,61.525,61.5,61.52,12000000.0
2008-12-18 02:07:00,61.525,61.53,61.5,61.505,14000000.0
2008-12-18 02:08:00,61.515,61.515,61.49,61.49,18000000.0
2008-12-18 02:09:00,61.49,61.515,61.475,61.51,34000000.0
2008-12-18 02:10:00,61.515,61.515,61.5,61.5,14000000.0
2008-12-18 02:11:00,61.505,61.505,61.49,61.5,10000000.0
2008-12-18 02:12:00,61.5,61.545,61.5,61.525,22000000.0
2008-12-18 02:13:00,61.535,61.575,61.53,61.53,22000000.0
2008-12-18 02:14:00,61.53,61.575,61.53,61.575,15800000.0
2008-12-18 02:15:00,61.585,61.585,61.57,61.585,22000000.0
2008-12-18 02:16:00,61.585,61.585,61.575,61.585,10000000.0
2008-12-18 02:17:00,61.59,61.595,61.545,61.55,48200000.0
2008-12-18 02:18:00,61.545,61.555,61.535,61.54,22000000.0
2008-12-18 02:19:00,61.545,61.545,61.52,61.525,16800000.0
2008-12-18 02:20:00,61.52,61.54,61.515,61.54,31600000.0
2008-12-18 02:21:00,61.54,61.55,61.535,61.54,12000000.0
2008-12-18 02:22:00,61.54,61.55,61.535,61.545,23200000.0
2008-12-18 02:23:00,61.545,61.565,61.525,61.535,63200000.0
2008-12-18 02:24:00,61.535,61.55,61.515,61.535,88400000.0
2008-12-18 02:25:00,61.535,61.555,61.495,61.51,54000000.0
2008-12-18 02:26:00,61.51,61.515,61.505,61.505,16600000.0
2008-12-18 02:27:00,61.505,61.525,61.505,61.525,13800000.0
2008-12-18 02:28:00,61.515,61.54,61.515,61.535,20800000.0
2008-12-18 02:29:00,61.535,61.565,61.53,61.56,19000000.0
2008-12-18 02:30:00,61.55,61.64,61.545,61.64,43800000.0
2008-12-18 02:31:00,61.64,61.66,61.61,61.625,31800000.0
2008-12-18 02:32:00,61.605,61.61,61.545,61.58,56800000.0
2008-12-18 02:33:00,61.575,61.615,61.545,61.615,38000000.0
2008-12-18 02:34:00,61.615,61.625,61.545,61.555,68400000.0
2008-12-18 02:35:00,61.55,61.58,61.54,61.575,31000000.0
2008-12-18 02:36:00,61.575,61.59,61.575,61.58,14000000.0
2008-12-18 02:37:00,61.585,61.625,61.58,61.61,16600000.0
2008-12-18 02:38:00,61.615,61.615,61.61,61.615,10000000.0
2008-12-18 02:39:00,61.61,61.66,61.61,61.65,48000000.0
2008-12-18 02:40:00,61.65,61.65,61.595,61.63,43600000.0
2008-12-18 02:41:00,61.63,61.645,61.615,61.635,40800000.0
2008-12-18 02:42:00,61.635,61.68,61.61,61.68,41000000.0
2008-12-18 02:43:00,61.675,61.7,61.675,61.68,43200000.0
2008-12-18 02:44:00,61.695,61.76,61.685,61.72,38800000.0
2008-12-18 02:45:00,61.715,61.75,61.65,61.68,60800000.0
2008-12-18 02:46:00,61.68,61.705,61.655,61.68,62800000.0
2008-12-18 02:47:00,61.685,61.69,61.63,61.64,50000000.0
2008-12-18 02:48:00,61.625,61.645,61.615,61.62,23800000.0
2008-12-18 02:49:00,61.635,61.64,61.595,61.61,32200000.0
2008-12-18 02:50:00,61.61,61.61,61.55,61.565,36600000.0
2008-12-18 02:51:00,61.565,61.565,61.52,61.55,38400000.0
2008-12-18 02:52:00,61.555,61.6,61.55,61.585,41200000.0
2008-12-18 02:53:00,61.595,61.64,61.595,61.61,27000000.0
2008-12-18 02:54:00,61.615,61.715,61.615,61.68,53600000.0
2008-12-18 02:55:00,61.68,61.72,61.63,61.635,41200000.0
2008-12-18 02:56:00,61.66,61.665,61.615,61.625,32000000.0
2008-12-18 02:57:00,61.625,61.66,61.605,61.655,29000000.0
2008-12-18 02:58:00,61.65,61.665,61.6,61.66,40800000.0
2008-12-18 02:59:00,61.66,61.755,61.655,61.715,75000000.0
2008-12-18 03:00:00,61.71,61.745,61.635,61.69,104400000.0
2008-12-18 03:01:00,61.69,61.75,61.68,61.725,50200000.0
2008-12-18 03:02:00,61.73,61.765,61.725,61.765,25000000.0
2008-12-18 03:03:00,61.765,61.775,61.735,61.75,27000000.0
2008-12-18 03:04:00,61.75,61.81,61.75,61.79,41600000.0
2008-12-18 03:05:00,61.79,61.83,61.79,61.82,20000000.0
2008-12-18 03:06:00,61.81,61.925,61.805,61.89,79200000.0
2008-12-18 03:07:00,61.905,61.935,61.895,61.915,80200000.0
2008-12-18 03:08:00,61.88,61.925,61.88,61.91,87600000.0
2008-12-18 03:09:00,61.905,61.95,61.9,61.94,69400000.0
2008-12-18 03:10:00,61.935,61.95,61.91,61.92,90400000.0
2008-12-18 03:11:00,61.915,61.92,61.875,61.9,109000000.0
2008-12-18 03:12:00,61.895,61.905,61.89,61.89,66400000.0
2008-12-18 03:13:00,61.9,61.945,61.885,61.885,114400000.0
2008-12-18 03:14:00,61.9,61.9,61.79,61.795,119400000.0
2008-12-18 03:15:00,61.795,61.815,61.78,61.785,157400001.0
2008-12-18 03:16:00,61.79,61.81,61.79,61.8,11000000.0
2008-12-18 03:17:00,61.795,61.815,61.785,61.805,25800000.0
2008-12-18 03:18:00,61.81,61.885,61.81,61.885,31200000.0
2008-12-18 03:19:00,61.88,61.905,61.85,61.88,36600000.0
2008-12-18 03:20:00,61.865,61.88,61.86,61.875,19600000.0
2008-12-18 03:21:00,61.87,61.87,61.845,61.85,21400000.0
2008-12-18 03:22:00,61.855,61.865,61.855,61.865,15000000.0
2008-12-18 03:23:00,61.86,61.865,61.83,61.83,48800000.0
2008-12-18 03:24:00,61.835,61.845,61.815,61.815,21000000.0
2008-12-18 03:25:00,61.82,61.84,61.815,61.835,18000000.0
2008-12-18 03:26:00,61.835,61.835,61.81,61.82,21000000.0
2008-12-18 03:27:00,61.815,61.82,61.8,61.805,13800000.0
2008-12-18 03:28:00,61.805,61.83,61.765,61.785,26600000.0
2008-12-18 03:29:00,61.79,61.81,61.785,61.79,19600000.0
2008-12-18 03:30:00,61.795,61.805,61.77,61.77,26800000.0
2008-12-18 03:31:00,61.77,61.8,61.77,61.8,26000000.0
2008-12-18 03:32:00,61.8,61.805,61.8,61.8,8000000.0
2008-12-18 03:33:00,61.8,61.8,61.79,61.79,11200000.0
2008-12-18 03:34:00,61.79,61.795,61.77,61.78,12000000.0
2008-12-18 03:35:00,61.78,61.8,61.77,61.78,31600000.0
2008-12-18 03:36:00,61.78,61.815,61.765,61.81,38800000.0
2008-12-18 03:37:00,61.81,61.82,61.73,61.73,69400000.0
2008-12-18 03:38:00,61.74,61.765,61.735,61.755,60400000.0
2008-12-18 03:39:00,61.755,61.76,61.745,61.76,47600000.0
2008-12-18 03:40:00,61.76,61.785,61.76,61.78,40800000.0
2008-12-18 03:41:00,61.775,61.805,61.77,61.78,36800000.0
2008-12-18 03:42:00,61.775,61.785,61.775,61.785,6000000.0
2008-12-18 03:43:00,61.785,61.82,61.785,61.805,20000000.0
2008-12-18 03:44:00,61.8,61.85,61.8,61.85,27600000.0
2008-12-18 03:45:00,61.845,61.9,61.825,61.895,41800000.0
2008-12-18 03:46:00,61.9,61.905,61.87,61.9,33200000.0
2008-12-18 03:47:00,61.9,62.0,61.89,62.0,64800000.0
2008-12-18 03:48:00,61.995,61.995,61.885,61.925,71000000.0
2008-12-18 03:49:00,61.92,61.96,61.92,61.96,48800000.0
2008-12-18 03:50:00,61.965,61.965,61.945,61.945,15000000.0
2008-12-18 03:51:00,61.945,61.955,61.92,61.92,28200000.0
2008-12-18 03:52:00,61.92,61.93,61.915,61.925,62000000.0
2008-12-18 03:53:00,61.925,61.95,61.92,61.945,99000000.0
2008-12-18 03:54:00,61.945,61.975,61.945,61.975,50800000.0
2008-12-18 03:55:00,61.965,62.005,61.965,62.0,90800000.0
2008-12-18 03:56:00,62.0,62.0,61.965,61.98,59000000.0
2008-12-18 03:57:00,61.965,61.98,61.965,61.98,105200000.0
2008-12-18 03:58:00,61.98,61.98,61.915,61.94,100400000.0
2008-12-18 03:59:00,61.935,61.95,61.925,61.945,134600000.0
2008-12-18 04:00:00,61.945,61.985,61.94,61.985,174200000.0
2008-12-18 04:01:00,61.97,61.97,61.95,61.955,17000000.0
2008-12-18 04:02:00,61.955,61.98,61.945,61.95,46400000.0
2008-12-18 04:03:00,61.95,61.97,61.94,61.95,35400000.0
2008-12-18 04:04:00,61.95,61.95,61.815,61.815,67200000.0
2008-12-18 04:05:00,61.815,61.88,61.81,61.875,93800001.0
2008-12-18 04:06:00,61.87,61.87,61.79,61.79,77600000.0
2008-12-18 04:07:00,61.8,61.835,61.795,61.82,29400000.0
2008-12-18 04:08:00,61.825,61.83,61.825,61.825,9000000.0
2008-12-18 04:09:00,61.83,61.865,61.82,61.82,40600000.0
2008-12-18 04:10:00,61.835,61.835,61.78,61.795,36400000.0
2008-12-18 04:11:00,61.8,61.81,61.765,61.79,31000000.0
2008-12-18 04:12:00,61.79,61.84,61.79,61.815,41800000.0
2008-12-18 04:13:00,61.82,61.825,61.815,61.815,9600000.0
2008-12-18 04:14:00,61.815,61.84,61.81,61.81,50600000.0
2008-12-18 04:15:00,61.81,61.83,61.81,61.825,129200000.0
2008-12-18 04:16:00,61.83,61.85,61.825,61.845,52800000.0
2008-12-18 04:17:00,61.845,61.87,61.845,61.85,35400000.0
2008-12-18 04:18:00,61.845,61.87,61.78,61.825,64800000.0
2008-12-18 04:19:00,61.825,61.835,61.82,61.82,13000000.0
2008-12-18 04:20:00,61.82,61.82,61.765,61.775,63400000.0
2008-12-18 04:21:00,61.775,61.795,61.77,61.775,31200000.0
2008-12-18 04:22:00,61.775,61.8,61.755,61.775,33200000.0
2008-12-18 04:23:00,61.78,61.815,61.775,61.8,29000000.0
2008-12-18 04:24:00,61.8,61.8,61.79,61.79,4000000.0
2008-12-18 04:25:00,61.8,61.81,61.8,61.81,10000000.0
2008-12-18 04:26:00,61.825,61.85,61.825,61.845,26600000.0
2008-12-18 04:27:00,61.845,61.845,61.83,61.84,16400000.0
2008-12-18 04:28:00,61.84,61.845,61.835,61.845,24400000.0
2008-12-18 04:29:00,61.85,61.865,61.85,61.86,44000000.0
2008-12-18 04:30:00,61.865,61.865,61.83,61.835,63400000.0
2008-12-18 04:31:00,61.835,61.86,61.835,61.845,43600000.0
2008-12-18 04:32:00,61.85,61.85,61.805,61.835,34400000.0
2008-12-18 04:33:00,61.83,61.84,61.81,61.815,13000000.0
2008-12-18 04:34:00,61.815,61.835,61.81,61.81,29800000.0
2008-12-18 04:35:00,61.81,61.81,61.805,61.805,2000000.0
2008-12-18 04:36:00,61.81,61.81,61.81,61.81,1000000.0
2008-12-18 04:37:00,61.81,61.825,61.81,61.825,3000000.0
2008-12-18 04:38:00,61.83,61.83,61.83,61.83,2000000.0
2008-12-18 04:39:00,61.83,61.835,61.83,61.835,6000000.0
2008-12-18 04:40:00,61.835,61.84,61.825,61.84,4000000.0
2008-12-18 04:41:00,61.83,61.855,61.825,61.84,19000000.0
2008-12-18 04:42:00,61.84,61.845,61.8,61.83,67400000.0
2008-12-18 04:43:00,61.825,61.835,61.825,61.835,23400000.0
2008-12-18 04:44:00,61.84,61.84,61.84,61.84,3000000.0
2008-12-18 04:45:00,61.84,61.865,61.84,61.85,30000000.0
2008-12-18 04:46:00,61.855,61.86,61.845,61.86,36000000.0
2008-12-18 04:47:00,61.865,61.875,61.845,61.87,25800000.0
2008-12-18 04:48:00,61.865,61.87,61.855,61.87,16000000.0
2008-12-18 04:49:00,61.86,61.87,61.855,61.86,13200000.0
2008-12-18 04:50:00,61.855,61.855,61.85,61.855,4000000.0
2008-12-18 04:51:00,61.85,61.85,61.845,61.85,8000000.0
2008-12-18 04:52:00,61.855,61.855,61.84,61.85,7000000.0
2008-12-18 04:53:00,61.85,61.85,61.84,61.84,7400000.0
2008-12-18 04:54:00,61.83,61.84,61.825,61.835,32200000.0
2008-12-18 04:55:00,61.825,61.835,61.815,61.835,18400000.0
2008-12-18 04:56:00,61.835,61.835,61.825,61.835,14600000.0
2008-12-18 04:57:00,61.83,61.83,61.82,61.825,5000000.0
2008-12-18 04:58:00,61.835,61.84,61.82,61.82,18400000.0
2008-12-18 04:59:00,61.83,61.83,61.815,61.825,11400000.0
2008-12-18 05:00:00,61.825,61.83,61.815,61.83,14000000.0
2008-12-18 05:01:00,61.82,61.83,61.805,61.82,8600000.0
2008-12-18 05:02:00,61.825,61.835,61.805,61.835,9000000.0
2008-12-18 05:03:00,61.83,61.835,61.825,61.83,15400000.0
2008-12-18 05:04:00,61.83,61.86,61.825,61.85,38800000.0
2008-12-18 05:05:00,61.83,61.855,61.83,61.855,10000000.0
2008-12-18 05:06:00,61.855,61.855,61.81,61.82,13800000.0
2008-12-18 05:07:00,61.805,61.84,61.8,61.815,23200000.0
2008-12-18 05:08:00,61.815,61.83,61.805,61.83,21200000.0
2008-12-18 05:09:00,61.835,61.84,61.83,61.835,6000000.0
2008-12-18 05:10:00,61.84,61.845,61.815,61.815,14400000.0
2008-12-18 05:11:00,61.815,61.835,61.81,61.81,16400000.0
2008-12-18 05:12:00,61.815,61.82,61.805,61.82,14200000.0
2008-12-18 05:13:00,61.815,61.83,61.805,61.83,15000000.0
2008-12-18 05:14:00,61.815,61.815,61.805,61.81,18400000.0
2008-12-18 05:15:00,61.805,61.81,61.795,61.805,54600000.0
2008-12-18 05:16:00,61.805,61.83,61.805,61.83,45000000.0
2008-12-18 05:17:00,61.82,61.83,61.815,61.825,32400000.0
2008-12-18 05:18:00,61.825,61.825,61.815,61.815,20000000.0
2008-12-18 05:19:00,61.82,61.825,61.805,61.815,51000000.0
2008-12-18 05:20:00,61.815,61.825,61.81,61.825,54200000.0
2008-12-18 05:21:00,61.825,61.85,61.81,61.835,77000000.0
2008-12-18 05:22:00,61.845,61.85,61.8,61.805,31600000.0
2008-12-18 05:23:00,61.805,61.815,61.765,61.765,57600000.0
2008-12-18 05:24:00,61.765,61.77,61.7,61.71,110000000.0
2008-12-18 05:25:00,61.71,61.73,61.685,61.72,164200000.0
2008-12-18 05:26:00,61.72,61.745,61.695,61.705,277600000.0
2008-12-18 05:27:00,61.705,61.74,61.705,61.74,142000000.0
2008-12-18 05:28:00,61.74,61.77,61.71,61.72,105400000.0
2008-12-18 05:29:00,61.72,61.785,61.72,61.75,136800000.0
2008-12-18 05:30:00,61.75,61.76,61.725,61.75,69700000.0
2008-12-18 05:31:00,61.75,61.76,61.71,61.735,82200000.0
2008-12-18 05:32:00,61.73,61.745,61.73,61.735,34600000.0
2008-12-18 05:33:00,61.74,61.755,61.73,61.745,39200000.0
2008-12-18 05:34:00,61.745,61.75,61.735,61.745,17600000.0
2008-12-18 05:35:00,61.745,61.75,61.71,61.72,64200000.0
2008-12-18 05:36:00,61.715,61.745,61.715,61.735,78200000.0
2008-12-18 05:37:00,61.735,61.735,61.7,61.705,51000000.0
2008-12-18 05:38:00,61.705,61.705,61.67,61.7,46400000.0
2008-12-18 05:39:00,61.7,61.72,61.69,61.715,41000000.0
2008-12-18 05:40:00,61.715,61.715,61.625,61.65,176400000.0
2008-12-18 05:41:00,61.64,61.665,61.635,61.665,49000000.0
2008-12-18 05:42:00,61.665,61.7,61.63,61.65,96200000.0
2008-12-18 05:43:00,61.65,61.665,61.615,61.615,97000000.0
2008-12-18 05:44:00,61.615,61.645,61.615,61.635,54600000.0
2008-12-18 05:45:00,61.645,61.645,61.64,61.64,6000000.0
2008-12-18 05:46:00,61.63,61.65,61.625,61.645,20600000.0
2008-12-18 05:47:00,61.65,61.65,61.6,61.6,51800000.0
2008-12-18 05:48:00,61.6,61.61,61.59,61.6,68800000.0
2008-12-18 05:49:00,61.6,61.605,61.6,61.6,3000000.0
2008-12-18 05:50:00,61.6,61.615,61.595,61.61,18800000.0
2008-12-18 05:51:00,61.615,61.62,61.615,61.62,6400000.0
2008-12-18 05:52:00,61.61,61.63,61.61,61.62,20000000.0
2008-12-18 05:53:00,61.615,61.64,61.61,61.64,11000000.0
2008-12-18 05:54:00,61.635,61.675,61.635,61.67,16000000.0
2008-12-18 05:55:00,61.675,61.685,61.645,61.66,30400000.0
2008-12-18 05:56:00,61.655,61.67,61.635,61.665,25600000.0
2008-12-18 05:57:00,61.675,61.675,61.635,61.66,21200000.0
2008-12-18 05:58:00,61.645,61.67,61.64,61.645,11000000.0
2008-12-18 05:59:00,61.65,61.65,61.635,61.645,21400000.0
2008-12-18 06:00:00,61.65,61.665,61.645,61.655,22800000.0
2008-12-18 06:01:00,61.66,61.7,61.655,61.68,34800000.0
2008-12-18 06:02:00,61.685,61.69,61.675,61.685,17200000.0
2008-12-18 06:03:00,61.68,61.69,61.67,61.675,9000000.0
2008-12-18 06:04:00,61.67,61.675,61.655,61.66,24600000.0
2008-12-18 06:05:00,61.665,61.695,61.665,61.695,20000000.0
2008-12-18 06:06:00,61.68,61.71,61.68,61.705,16200000.0
2008-12-18 06:07:00,61.71,61.72,61.705,61.72,12000000.0
2008-12-18 06:08:00,61.72,61.725,61.72,61.72,5000000.0
2008-12-18 06:09:00,61.73,61.735,61.725,61.725,7000000.0
2008-12-18 06:10:00,61.73,61.735,61.72,61.72,26200000.0
2008-12-18 06:11:00,61.715,61.73,61.715,61.72,18000000.0
2008-12-18 06:12:00,61.715,61.73,61.715,61.73,14000000.0
2008-12-18 06:13:00,61.73,61.745,61.73,61.745,8000000.0
2008-12-18 06:14:00,61.765,61.77,61.725,61.725,32000000.0
2008-12-18 06:15:00,61.73,61.745,61.72,61.74,32000000.0
2008-12-18 06:16:00,61.74,61.76,61.73,61.74,62000000.0
2008-12-18 06:17:00,61.745,61.755,61.745,61.755,24000000.0
2008-12-18 06:18:00,61.75,61.76,61.75,61.755,13000000.0
2008-12-18 06:19:00,61.76,61.765,61.705,61.72,37600000.0
2008-12-18 06:20:00,61.725,61.75,61.72,61.745,55000000.0
2008-12-18 06:21:00,61.745,61.76,61.73,61.735,44000000.0
2008-12-18 06:22:00,61.735,61.74,61.705,61.725,37400000.0
2008-12-18 06:23:00,61.72,61.72,61.715,61.72,19400000.0
2008-12-18 06:24:00,61.715,61.715,61.69,61.7,47000000.0
2008-12-18 06:25:00,61.695,61.72,61.695,61.71,45600000.0
2008-12-18 06:26:00,61.71,61.72,61.695,61.72,33000000.0
2008-12-18 06:27:00,61.715,61.715,61.69,61.705,17400000.0
2008-12-18 06:28:00,61.7,61.705,61.675,61.675,28800000.0
2008-12-18 06:29:00,61.68,61.7,61.68,61.69,32000000.0
2008-12-18 06:30:00,61.69,61.715,61.685,61.71,22600000.0
2008-12-18 06:31:00,61.715,61.725,61.71,61.72,16000000.0
2008-12-18 06:32:00,61.725,61.75,61.72,61.745,29800000.0
2008-12-18 06:33:00,61.745,61.76,61.735,61.735,25400000.0
2008-12-18 06:34:00,61.74,61.75,61.725,61.74,15000000.0
2008-12-18 06:35:00,61.745,61.75,61.73,61.745,18000000.0
2008-12-18 06:36:00,61.745,61.765,61.74,61.765,17000000.0
2008-12-18 06:37:00,61.76,61.8,61.755,61.78,33400000.0
2008-12-18 06:38:00,61.775,61.78,61.735,61.745,22200000.0
2008-12-18 06:39:00,61.745,61.76,61.745,61.76,4000000.0
2008-12-18 06:40:00,61.75,61.765,61.745,61.765,14000000.0
2008-12-18 06:41:00,61.76,61.76,61.75,61.75,10200000.0
2008-12-18 06:42:00,61.755,61.765,61.755,61.755,3000000.0
2008-12-18 06:43:00,61.765,61.77,61.76,61.765,5000000.0
2008-12-18 06:44:00,61.77,61.775,61.755,61.775,23400000.0
2008-12-18 06:45:00,61.76,61.81,61.76,61.81,29000000.0
2008-12-18 06:46:00,61.8,61.81,61.78,61.795,52000000.0
2008-12-18 06:47:00,61.79,61.795,61.78,61.785,33600000.0
2008-12-18 06:48:00,61.785,61.79,61.775,61.785,28200000.0
2008-12-18 06:49:00,61.78,61.78,61.765,61.775,15200000.0
2008-12-18 06:50:00,61.775,61.79,61.775,61.785,3000000.0
2008-12-18 06:51:00,61.79,61.8,61.785,61.8,15400000.0
2008-12-18 06:52:00,61.8,61.815,61.795,61.795,29400000.0
2008-12-18 06:53:00,61.8,61.8,61.795,61.795,12400000.0
2008-12-18 06:54:00,61.8,61.805,61.79,61.79,11200000.0
2008-12-18 06:55:00,61.8,61.81,61.795,61.8,12000000.0
2008-12-18 06:56:00,61.795,61.82,61.795,61.82,28400000.0
2008-12-18 06:57:00,61.8,61.82,61.78,61.785,38600000.0
2008-12-18 06:58:00,61.79,61.8,61.785,61.79,12400000.0
2008-12-18 06:59:00,61.785,61.82,61.775,61.78,81600000.0
2008-12-18 07:00:00,61.775,61.775,61.77,61.77,5000000.0
2008-12-18 07:01:00,61.76,61.785,61.76,61.775,22400000.0
2008-12-18 07:02:00,61.775,61.8,61.775,61.8,7600000.0
2008-12-18 07:03:00,61.785,61.79,61.76,61.77,25800000.0
2008-12-18 07:04:00,61.77,61.795,61.77,61.77,35600000.0
2008-12-18 07:05:00,61.785,61.79,61.78,61.78,15600000.0
2008-12-18 07:06:00,61.79,61.79,61.775,61.785,22200000.0
2008-12-18 07:07:00,61.775,61.78,61.77,61.77,18600000.0
2008-12-18 07:08:00,61.775,61.785,61.775,61.775,12400000.0
2008-12-18 07:09:00,61.78,61.79,61.77,61.78,21400000.0
2008-12-18 07:10:00,61.77,61.795,61.77,61.79,16400000.0
2008-12-18 07:11:00,61.785,61.81,61.785,61.81,36800000.0
2008-12-18 07:12:00,61.81,61.81,61.79,61.79,36200000.0
2008-12-18 07:13:00,61.78,61.79,61.735,61.77,144000000.0
2008-12-18 07:14:00,61.77,61.78,61.75,61.755,25200000.0
2008-12-18 07:15:00,61.755,61.755,61.725,61.735,39000000.0
2008-12-18 07:16:00,61.74,61.78,61.74,61.755,53600000.0
2008-12-18 07:17:00,61.755,61.76,61.74,61.76,19400000.0
2008-12-18 07:18:00,61.77,61.77,61.745,61.75,26800000.0
2008-12-18 07:19:00,61.745,61.76,61.74,61.755,37200000.0
2008-12-18 07:20:00,61.76,61.815,61.76,61.815,92000000.0
2008-12-18 07:21:00,61.81,61.84,61.79,61.835,115400000.0
2008-12-18 07:22:00,61.825,61.86,61.795,61.805,137800000.0
2008-12-18 07:23:00,61.805,61.815,61.79,61.815,29600000.0
2008-12-18 07:24:00,61.82,61.82,61.805,61.81,18800000.0
2008-12-18 07:25:00,61.81,61.83,61.785,61.825,43200000.0
2008-12-18 07:26:00,61.82,61.82,61.79,61.815,65800000.0
2008-12-18 07:27:00,61.81,61.83,61.78,61.825,56800000.0
2008-12-18 07:28:00,61.815,61.835,61.815,61.825,68000000.0
2008-12-18 07:29:00,61.825,61.835,61.755,61.785,97800000.0
2008-12-18 07:30:00,61.78,61.8,61.745,61.745,180600000.0
2008-12-18 07:31:00,61.745,61.775,61.73,61.74,44600000.0
2008-12-18 07:32:00,61.74,61.76,61.705,61.725,219800000.0
2008-12-18 07:33:00,61.725,61.735,61.71,61.72,45000000.0
2008-12-18 07:34:00,61.72,61.74,61.71,61.74,26600000.0
2008-12-18 07:35:00,61.735,61.795,61.735,61.795,29000000.0
2008-12-18 07:36:00,61.795,61.865,61.795,61.865,52200000.0
2008-12-18 07:37:00,61.865,61.875,61.85,61.87,29000000.0
2008-12-18 07:38:00,61.87,61.89,61.855,61.855,73000000.0
2008-12-18 07:39:00,61.86,61.87,61.845,61.87,24400000.0
2008-12-18 07:40:00,61.865,61.865,61.815,61.815,29400000.0
2008-12-18 07:41:00,61.82,61.835,61.82,61.835,31400000.0
2008-12-18 07:42:00,61.835,61.84,61.815,61.835,63000000.0
2008-12-18 07:43:00,61.84,61.845,61.81,61.84,74400000.0
2008-12-18 07:44:00,61.85,61.85,61.83,61.835,42400000.0
2008-12-18 07:45:00,61.83,61.84,61.815,61.83,77400000.0
2008-12-18 07:46:00,61.835,61.85,61.815,61.845,75800000.0
2008-12-18 07:47:00,61.835,61.845,61.83,61.84,53600000.0
2008-12-18 07:48:00,61.84,61.86,61.83,61.835,52800000.0
2008-12-18 07:49:00,61.84,61.85,61.81,61.845,118600000.0
2008-12-18 07:50:00,61.835,61.855,61.825,61.825,71400000.0
2008-12-18 07:51:00,61.825,61.825,61.78,61.8,83000000.0
2008-12-18 07:52:00,61.805,61.815,61.805,61.815,12200000.0
2008-12-18 07:53:00,61.815,61.825,61.815,61.825,12000000.0
2008-12-18 07:54:00,61.825,61.83,61.8,61.81,59400000.0
2008-12-18 07:55:00,61.805,61.83,61.79,61.825,80400000.0
2008-12-18 07:56:00,61.82,61.845,61.815,61.83,50600000.0
2008-12-18 07:57:00,61.825,61.845,61.825,61.835,55800000.0
2008-12-18 07:58:00,61.835,61.895,61.83,61.875,156000000.0
2008-12-18 07:59:00,61.87,61.88,61.835,61.845,251600000.0
2008-12-18 08:00:00,61.84,61.865,61.8,61.835,320200000.0
2008-12-18 08:01:00,61.84,61.845,61.805,61.825,127800000.0
2008-12-18 08:02:00,61.83,61.83,61.795,61.805,78800000.0
2008-12-18 08:03:00,61.8,61.82,61.79,61.795,123600000.0
2008-12-18 08:04:00,61.79,61.795,61.775,61.785,28600000.0
2008-12-18 08:05:00,61.775,61.785,61.76,61.765,29500000.0
2008-12-18 08:06:00,61.77,61.77,61.73,61.735,130200000.0
2008-12-18 08:07:00,61.75,61.78,61.73,61.76,129400000.0
2008-12-18 08:08:00,61.765,61.805,61.765,61.79,55800000.0
2008-12-18 08:09:00,61.79,61.795,61.77,61.785,39400000.0
2008-12-18 08:10:00,61.79,61.805,61.78,61.8,37400000.0
2008-12-18 08:11:00,61.8,61.815,61.72,61.75,91000000.0
2008-12-18 08:12:00,61.76,61.79,61.73,61.735,129400000.0
2008-12-18 08:13:00,61.74,61.76,61.695,61.73,147700000.0
2008-12-18 08:14:00,61.735,61.755,61.705,61.725,146800000.0
2008-12-18 08:15:00,61.715,61.74,61.69,61.705,150600000.0
2008-12-18 08:16:00,61.72,61.74,61.7,61.71,40400000.0
2008-12-18 08:17:00,61.72,61.76,61.705,61.75,89400000.0
2008-12-18 08:18:00,61.75,61.785,61.72,61.725,87200000.0
2008-12-18 08:19:00,61.725,61.77,61.72,61.75,127600000.0
2008-12-18 08:20:00,61.745,61.78,61.725,61.77,78400000.0
2008-12-18 08:21:00,61.775,61.78,61.745,61.765,89000000.0
2008-12-18 08:22:00,61.76,61.795,61.76,61.795,52200000.0
2008-12-18 08:23:00,61.79,61.87,61.79,61.825,96200000.0
2008-12-18 08:24:00,61.83,61.875,61.825,61.845,47000000.0
2008-12-18 08:25:00,61.84,61.87,61.835,61.87,65200000.0
2008-12-18 08:26:00,61.86,61.915,61.86,61.9,320600000.0
2008-12-18 08:27:00,61.9,62.02,61.89,61.99,467200000.0
2008-12-18 08:28:00,62.025,62.025,61.97,61.98,309400000.0
2008-12-18 08:29:00,61.97,61.98,61.89,61.89,197400000.0
2008-12-18 08:30:00,61.89,61.915,61.815,61.82,162400000.0
2008-12-18 08:31:00,61.82,61.84,61.8,61.81,110600000.0
2008-12-18 08:32:00,61.805,61.81,61.795,61.805,182800000.0
2008-12-18 08:33:00,61.795,61.81,61.715,61.735,379800000.0
2008-12-18 08:34:00,61.73,61.78,61.72,61.775,136200000.0
2008-12-18 08:35:00,61.77,61.8,61.755,61.755,126800000.0
2008-12-18 08:36:00,61.755,61.82,61.755,61.82,78000000.0
2008-12-18 08:37:00,61.82,61.895,61.815,61.895,132200000.0
2008-12-18 08:38:00,61.895,61.9,61.855,61.86,115600000.0
2008-12-18 08:39:00,61.865,61.87,61.835,61.84,50600000.0
2008-12-18 08:40:00,61.84,61.85,61.83,61.845,37200000.0
2008-12-18 08:41:00,61.84,61.85,61.72,61.72,178200000.0
2008-12-18 08:42:00,61.735,61.755,61.72,61.74,115000000.0
2008-12-18 08:43:00,61.73,61.735,61.705,61.715,69400000.0
2008-12-18 08:44:00,61.715,61.72,61.695,61.705,34600000.0
2008-12-18 08:45:00,61.71,61.73,61.705,61.715,41400000.0
2008-12-18 08:46:00,61.72,61.72,61.67,61.685,65800000.0
2008-12-18 08:47:00,61.69,61.725,61.68,61.705,48000000.0
2008-12-18 08:48:00,61.725,61.73,61.705,61.72,35000000.0
2008-12-18 08:49:00,61.725,61.725,61.705,61.705,24000000.0
2008-12-18 08:50:00,61.705,61.705,61.64,61.67,124600000.0
2008-12-18 08:51:00,61.67,61.68,61.64,61.65,57800000.0
2008-12-18 08:52:00,61.65,61.66,61.635,61.645,39000000.0
2008-12-18 08:53:00,61.645,61.67,61.63,61.65,79400000.0
2008-12-18 08:54:00,61.635,61.645,61.615,61.62,32400000.0
2008-12-18 08:55:00,61.625,61.625,61.59,61.6,55000000.0
2008-12-18 08:56:00,61.605,61.605,61.585,61.595,24000000.0
2008-12-18 08:57:00,61.59,61.59,61.56,61.58,63600000.0
2008-12-18 08:58:00,61.585,61.65,61.585,61.63,64200000.0
2008-12-18 08:59:00,61.625,61.67,61.62,61.665,38000000.0
2008-12-18 09:00:00,61.665,61.685,61.65,61.685,35400000.0
2008-12-18 09:01:00,61.69,61.695,61.645,61.675,76600000.0
2008-12-18 09:02:00,61.7,61.72,61.695,61.715,24000000.0
2008-12-18 09:03:00,61.715,61.72,61.665,61.695,81000000.0
2008-12-18 09:04:00,61.7,61.7,61.655,61.675,32600000.0
2008-12-18 09:05:00,61.675,61.675,61.65,61.66,34400000.0
2008-12-18 09:06:00,61.675,61.72,61.645,61.645,97200000.0
2008-12-18 09:07:00,61.64,61.645,61.62,61.63,128600000.0
2008-12-18 09:08:00,61.635,61.675,61.63,61.67,77000000.0
2008-12-18 09:09:00,61.675,61.695,61.67,61.685,41800000.0
2008-12-18 09:10:00,61.685,61.71,61.655,61.69,88000000.0
2008-12-18 09:11:00,61.685,61.735,61.685,61.71,83200000.0
2008-12-18 09:12:00,61.72,61.72,61.69,61.705,42200000.0
2008-12-18 09:13:00,61.695,61.7,61.695,61.695,27600000.0
2008-12-18 09:14:00,61.705,61.705,61.695,61.705,25400000.0
2008-12-18 09:15:00,61.705,61.71,61.695,61.705,64800000.0
2008-12-18 09:16:00,61.7,61.705,61.67,61.69,69400000.0
2008-12-18 09:17:00,61.69,61.705,61.635,61.64,116800000.0
2008-12-18 09:18:00,61.64,61.64,61.545,61.605,127600000.0
2008-12-18 09:19:00,61.59,61.61,61.54,61.56,149100000.0
2008-12-18 09:20:00,61.565,61.6,61.555,61.565,164000000.0
2008-12-18 09:21:00,61.57,61.58,61.515,61.515,93000000.0
2008-12-18 09:22:00,61.52,61.665,61.49,61.6,278600000.0
2008-12-18 09:23:00,61.6,61.63,61.555,61.615,270800000.0
2008-12-18 09:24:00,61.615,61.67,61.585,61.655,216800000.0
2008-12-18 09:25:00,61.66,61.675,61.55,61.57,221399999.0
2008-12-18 09:26:00,61.565,61.62,61.565,61.61,151000000.0
2008-12-18 09:27:00,61.61,61.65,61.595,61.595,295000000.0
2008-12-18 09:28:00,61.6,61.665,61.555,61.665,126200000.0
2008-12-18 09:29:00,61.66,61.66,61.58,61.6,160600000.0
2008-12-18 09:30:00,61.6,61.67,61.58,61.625,304600000.0
2008-12-18 09:31:00,61.625,61.665,61.615,61.63,102200000.0
2008-12-18 09:32:00,61.62,61.62,61.475,61.515,399000000.0
2008-12-18 09:33:00,61.49,61.495,61.435,61.48,202200000.0
2008-12-18 09:34:00,61.48,61.575,61.45,61.57,337200000.0
2008-12-18 09:35:00,61.57,61.58,61.55,61.57,141800000.0
2008-12-18 09:36:00,61.57,61.59,61.545,61.585,154800000.0
2008-12-18 09:37:00,61.58,61.59,61.53,61.585,154500000.0
2008-12-18 09:38:00,61.555,61.59,61.545,61.575,123700000.0
2008-12-18 09:39:00,61.58,61.6,61.505,61.505,126000000.0
2008-12-18 09:40:00,61.495,61.495,61.415,61.475,234200000.0
2008-12-18 09:41:00,61.475,61.485,61.425,61.46,106000000.0
2008-12-18 09:42:00,61.465,61.51,61.465,61.5,52400000.0
2008-12-18 09:43:00,61.5,61.5,61.43,61.45,233200000.0
2008-12-18 09:44:00,61.465,61.505,61.43,61.48,254400000.0
2008-12-18 09:45:00,61.475,61.51,61.465,61.505,319000000.0
2008-12-18 09:46:00,61.505,61.555,61.505,61.52,162800000.0
2008-12-18 09:47:00,61.52,61.545,61.48,61.495,114400000.0
2008-12-18 09:48:00,61.49,61.495,61.47,61.49,44800000.0
2008-12-18 09:49:00,61.495,61.525,61.495,61.52,16200000.0
2008-12-18 09:50:00,61.515,61.515,61.46,61.46,134400000.0
2008-12-18 09:51:00,61.465,61.485,61.45,61.47,66400000.0
2008-12-18 09:52:00,61.465,61.505,61.445,61.485,94200000.0
2008-12-18 09:53:00,61.485,61.665,61.485,61.66,328200000.0
2008-12-18 09:54:00,61.66,61.72,61.65,61.705,345800000.0
2008-12-18 09:55:00,61.695,61.77,61.695,61.695,253600000.0
2008-12-18 09:56:00,61.7,61.755,61.66,61.74,154000000.0
2008-12-18 09:57:00,61.745,61.83,61.695,61.78,294800000.0
2008-12-18 09:58:00,61.785,61.855,61.755,61.775,224800000.0
2008-12-18 09:59:00,61.785,61.785,61.75,61.78,155800000.0
2008-12-18 10:00:00,61.78,61.795,61.68,61.725,311800000.0
2008-12-18 10:01:00,61.73,61.755,61.675,61.715,355200000.0
2008-12-18 10:02:00,61.71,61.735,61.7,61.735,277000000.0
2008-12-18 10:03:00,61.735,61.735,61.64,61.68,252000000.0
2008-12-18 10:04:00,61.69,61.7,61.67,61.67,352400000.0
2008-12-18 10:05:00,61.67,61.715,61.665,61.7,238200000.0
2008-12-18 10:06:00,61.695,61.725,61.67,61.68,237000000.0
2008-12-18 10:07:00,61.67,61.68,61.64,61.665,260600000.0
2008-12-18 10:08:00,61.66,61.68,61.625,61.66,334600000.0
2008-12-18 10:09:00,61.66,61.67,61.55,61.61,310800000.0
2008-12-18 10:10:00,61.615,61.65,61.615,61.645,172600000.0
2008-12-18 10:11:00,61.64,61.64,61.54,61.565,215200000.0
2008-12-18 10:12:00,61.56,61.56,61.465,61.53,404400000.0
2008-12-18 10:13:00,61.53,61.53,61.47,61.51,299200000.0
2008-12-18 10:14:00,61.505,61.605,61.49,61.585,385000000.0
2008-12-18 10:15:00,61.58,61.6,61.55,61.56,174600000.0
2008-12-18 10:16:00,61.56,61.635,61.555,61.635,208600000.0
2008-12-18 10:17:00,61.64,61.715,61.625,61.7,189600000.0
2008-12-18 10:18:00,61.705,61.705,61.645,61.68,84200000.0
2008-12-18 10:19:00,61.67,61.69,61.665,61.675,115800000.0
2008-12-18 10:20:00,61.675,61.675,61.6,61.64,232800000.0
2008-12-18 10:21:00,61.64,61.665,61.62,61.63,111400000.0
2008-12-18 10:22:00,61.63,61.71,61.63,61.695,103600000.0
2008-12-18 10:23:00,61.71,61.75,61.7,61.715,117400000.0
2008-12-18 10:24:00,61.71,61.74,61.7,61.725,122600000.0
2008-12-18 10:25:00,61.73,61.75,61.72,61.745,129400000.0
2008-12-18 10:26:00,61.745,61.745,61.69,61.71,183800000.0
2008-12-18 10:27:00,61.72,61.755,61.71,61.74,132800000.0
2008-12-18 10:28:00,61.74,61.77,61.72,61.75,159400000.0
2008-12-18 10:29:00,61.75,61.75,61.7,61.705,293000000.0
2008-12-18 10:30:00,61.71,61.725,61.705,61.705,116000000.0
2008-12-18 10:31:00,61.71,61.735,61.695,61.725,89400000.0
2008-12-18 10:32:00,61.725,61.78,61.715,61.755,117600000.0
2008-12-18 10:33:00,61.745,61.75,61.66,61.67,228000000.0
2008-12-18 10:34:00,61.67,61.67,61.64,61.65,83200000.0
2008-12-18 10:35:00,61.655,61.68,61.65,61.67,202200000.0
2008-12-18 10:36:00,61.67,61.68,61.615,61.615,229000000.0
2008-12-18 10:37:00,61.615,61.72,61.615,61.72,158400000.0
2008-12-18 10:38:00,61.725,61.75,61.66,61.675,142000000.0
2008-12-18 10:39:00,61.66,61.685,61.66,61.66,86200000.0
2008-12-18 10:40:00,61.645,61.69,61.62,61.68,121800000.0
2008-12-18 10:41:00,61.675,61.68,61.665,61.67,42200000.0
2008-12-18 10:42:00,61.67,61.705,61.67,61.685,55200000.0
2008-12-18 10:43:00,61.685,61.71,61.67,61.695,117600000.0
2008-12-18 10:44:00,61.695,61.695,61.655,61.66,158600000.0
2008-12-18 10:45:00,61.66,61.68,61.65,61.67,88000000.0
2008-12-18 10:46:00,61.665,61.72,61.655,61.72,77400000.0
2008-12-18 10:47:00,61.715,61.74,61.66,61.665,130000000.0
2008-12-18 10:48:00,61.675,61.72,61.675,61.695,105200000.0
2008-12-18 10:49:00,61.695,61.71,61.695,61.71,14000000.0
2008-12-18 10:50:00,61.715,61.785,61.715,61.76,124400000.0
2008-12-18 10:51:00,61.76,61.77,61.715,61.715,107800000.0
2008-12-18 10:52:00,61.72,61.745,61.715,61.73,87000000.0
2008-12-18 10:53:00,61.73,61.74,61.71,61.72,105000000.0
2008-12-18 10:54:00,61.72,61.725,61.685,61.695,31800000.0
2008-12-18 10:55:00,61.7,61.7,61.69,61.7,27800000.0
2008-12-18 10:56:00,61.7,61.775,61.69,61.71,109800000.0
2008-12-18 10:57:00,61.71,61.77,61.7,61.74,261600000.0
2008-12-18 10:58:00,61.74,61.79,61.735,61.76,123800000.0
2008-12-18 10:59:00,61.755,61.815,61.745,61.815,264400000.0
2008-12-18 11:00:00,61.81,61.81,61.66,61.7,318100000.0
2008-12-18 11:01:00,61.7,61.775,61.7,61.73,154400000.0
2008-12-18 11:02:00,61.74,61.82,61.73,61.78,149600000.0
2008-12-18 11:03:00,61.78,61.79,61.74,61.77,129600000.0
2008-12-18 11:04:00,61.77,61.78,61.735,61.745,128400000.0
2008-12-18 11:05:00,61.74,61.77,61.72,61.74,136800000.0
2008-12-18 11:06:00,61.745,61.785,61.725,61.76,194800000.0
2008-12-18 11:07:00,61.765,61.815,61.755,61.795,168200000.0
2008-12-18 11:08:00,61.795,61.795,61.755,61.76,112600000.0
2008-12-18 11:09:00,61.755,61.8,61.735,61.755,283600000.0
2008-12-18 11:10:00,61.755,61.82,61.745,61.81,153000000.0
2008-12-18 11:11:00,61.81,61.83,61.775,61.785,196000000.0
2008-12-18 11:12:00,61.785,61.79,61.765,61.775,109000000.0
2008-12-18 11:13:00,61.775,61.79,61.71,61.71,160200000.0
2008-12-18 11:14:00,61.72,61.78,61.72,61.765,218000000.0
2008-12-18 11:15:00,61.765,61.81,61.75,61.78,153400000.0
2008-12-18 11:16:00,61.78,61.85,61.765,61.85,143200000.0
2008-12-18 11:17:00,61.85,61.94,61.85,61.93,107200000.0
2008-12-18 11:18:00,61.93,61.96,61.895,61.95,211600000.0
2008-12-18 11:19:00,61.955,61.995,61.935,61.96,279400000.0
2008-12-18 11:20:00,61.955,62.055,61.955,62.04,239400000.0
2008-12-18 11:21:00,62.035,62.04,61.96,61.98,297200000.0
2008-12-18 11:22:00,61.98,61.995,61.92,61.96,217000000.0
2008-12-18 11:23:00,61.955,62.1,61.945,62.065,218600000.0
2008-12-18 11:24:00,62.065,62.12,62.06,62.1,268200000.0
2008-12-18 11:25:00,62.095,62.16,62.095,62.125,229400000.0
2008-12-18 11:26:00,62.13,62.2,62.12,62.2,240800000.0
2008-12-18 11:27:00,62.215,62.245,62.185,62.24,228600000.0
2008-12-18 11:28:00,62.245,62.255,62.22,62.255,102000000.0
2008-12-18 11:29:00,62.255,62.3,62.235,62.285,262000000.0
2008-12-18 11:30:00,62.285,62.35,62.285,62.31,168200000.0
2008-12-18 11:31:00,62.32,62.38,62.31,62.335,184200000.0
2008-12-18 11:32:00,62.34,62.36,62.325,62.35,161600000.0
2008-12-18 11:33:00,62.35,62.39,62.29,62.385,227800000.0
2008-12-18 11:34:00,62.385,62.55,62.365,62.55,324200000.0
2008-12-18 11:35:00,62.545,62.615,62.545,62.57,277800000.0
2008-12-18 11:36:00,62.58,62.685,62.55,62.685,255800000.0
2008-12-18 11:37:00,62.685,62.855,62.67,62.82,328400000.0
2008-12-18 11:38:00,62.88,62.88,62.735,62.78,402300000.0
2008-12-18 11:39:00,62.79,62.86,62.7,62.86,351600000.0
2008-12-18 11:40:00,62.86,62.965,62.83,62.905,297000000.0
2008-12-18 11:41:00,62.9,63.34,62.89,63.34,333800000.0
2008-12-18 11:42:00,63.36,63.55,63.305,63.315,533600000.0
2008-12-18 11:43:00,63.31,63.32,63.125,63.13,447400000.0
2008-12-18 11:44:00,63.115,63.25,63.01,63.1,404200000.0
2008-12-18 11:45:00,63.1,63.125,63.035,63.055,370600000.0
2008-12-18 11:46:00,63.06,63.155,63.035,63.07,444200000.0
2008-12-18 11:47:00,63.07,63.085,63.0,63.085,501400000.0
2008-12-18 11:48:00,63.075,63.255,63.04,63.255,429800000.0
2008-12-18 11:49:00,63.265,63.53,63.265,63.515,398600000.0
2008-12-18 11:50:00,63.465,63.465,62.675,62.91,459400000.0
2008-12-18 11:51:00,62.93,63.015,62.76,62.8,503600000.0
2008-12-18 11:52:00,62.755,62.985,62.7,62.82,543300000.0
2008-12-18 11:53:00,62.82,62.835,62.715,62.775,562600000.0
2008-12-18 11:54:00,62.775,62.9,62.73,62.77,497700000.0
2008-12-18 11:55:00,62.775,62.855,62.75,62.75,183400000.0
2008-12-18 11:56:00,62.755,62.815,62.66,62.66,196800000.0
2008-12-18 11:57:00,62.615,62.675,62.58,62.58,176400000.0
2008-12-18 11:58:00,62.57,62.635,62.57,62.6,159800000.0
2008-12-18 11:59:00,62.6,62.71,62.585,62.65,204400000.0
2008-12-18 12:00:00,62.66,62.68,62.645,62.68,65000000.0
2008-12-18 12:01:00,62.67,62.67,62.615,62.645,158600000.0
2008-12-18 12:02:00,62.635,62.665,62.6,62.6,91200000.0
2008-12-18 12:03:00,62.585,62.605,62.575,62.59,114600000.0
2008-12-18 12:04:00,62.585,62.665,62.57,62.585,152400000.0
2008-12-18 12:05:00,62.585,62.63,62.585,62.6,113200000.0
2008-12-18 12:06:00,62.6,62.61,62.525,62.565,150600000.0
2008-12-18 12:07:00,62.565,62.585,62.55,62.555,118800000.0
2008-12-18 12:08:00,62.555,62.56,62.505,62.525,110800000.0
2008-12-18 12:09:00,62.515,62.59,62.42,62.59,180800000.0
2008-12-18 12:10:00,62.59,62.605,62.535,62.54,104000000.0
2008-12-18 12:11:00,62.54,62.61,62.525,62.565,78200000.0
2008-12-18 12:12:00,62.56,62.62,62.52,62.57,124800000.0
2008-12-18 12:13:00,62.57,62.68,62.57,62.625,153800000.0
2008-12-18 12:14:00,62.62,62.665,62.59,62.63,83400000.0
2008-12-18 12:15:00,62.625,62.71,62.625,62.66,102400000.0
2008-12-18 12:16:00,62.66,62.705,62.615,62.675,117400000.0
2008-12-18 12:17:00,62.685,62.7,62.675,62.69,85200000.0
2008-12-18 12:18:00,62.69,62.75,62.645,62.655,109800000.0
2008-12-18 12:19:00,62.645,62.715,62.6,62.615,107400000.0
2008-12-18 12:20:00,62.615,62.63,62.6,62.6,78200000.0
2008-12-18 12:21:00,62.6,62.715,62.6,62.665,96200000.0
2008-12-18 12:22:00,62.68,62.725,62.68,62.685,31200000.0
2008-12-18 12:23:00,62.675,62.68,62.67,62.67,3000000.0
2008-12-18 12:24:00,62.665,62.69,62.55,62.665,123800000.0
2008-12-18 12:25:00,62.66,62.69,62.565,62.625,126200000.0
2008-12-18 12:26:00,62.63,62.715,62.615,62.715,40800000.0
2008-12-18 12:27:00,62.71,62.725,62.675,62.72,95200000.0
2008-12-18 12:28:00,62.715,62.785,62.67,62.695,122400000.0
2008-12-18 12:29:00,62.705,62.79,62.685,62.75,137200000.0
2008-12-18 12:30:00,62.75,62.81,62.75,62.75,128600000.0
2008-12-18 12:31:00,62.75,62.75,62.59,62.68,89000000.0
2008-12-18 12:32:00,62.68,62.73,62.64,62.73,165600000.0
2008-12-18 12:33:00,62.745,62.775,62.665,62.69,120400000.0
2008-12-18 12:34:00,62.695,62.705,62.62,62.695,80400000.0
2008-12-18 12:35:00,62.71,62.725,62.67,62.71,98000000.0
2008-12-18 12:36:00,62.7,62.73,62.665,62.715,71200000.0
2008-12-18 12:37:00,62.72,62.72,62.56,62.61,70600000.0
2008-12-18 12:38:00,62.605,62.66,62.595,62.635,56800000.0
2008-12-18 12:39:00,62.63,62.715,62.63,62.695,80600000.0
2008-12-18 12:40:00,62.7,62.7,62.52,62.525,180200000.0
2008-12-18 12:41:00,62.52,62.55,62.48,62.53,95200000.0
2008-12-18 12:42:00,62.53,62.545,62.41,62.485,99800000.0
2008-12-18 12:43:00,62.495,62.545,62.44,62.52,192600000.0
2008-12-18 12:44:00,62.525,62.6,62.5,62.55,89400000.0
2008-12-18 12:45:00,62.55,62.55,62.44,62.495,132600000.0
2008-12-18 12:46:00,62.5,62.535,62.415,62.46,86800000.0
2008-12-18 12:47:00,62.465,62.535,62.46,62.505,170400000.0
2008-12-18 12:48:00,62.51,62.615,62.51,62.51,293200000.0
2008-12-18 12:49:00,62.555,62.63,62.53,62.55,135400000.0
2008-12-18 12:50:00,62.555,62.575,62.55,62.57,77000000.0
2008-12-18 12:51:00,62.57,62.62,62.48,62.605,115400000.0
2008-12-18 12:52:00,62.605,62.645,62.58,62.625,107200000.0
2008-12-18 12:53:00,62.61,62.64,62.575,62.615,93200000.0
2008-12-18 12:54:00,62.61,62.705,62.59,62.68,118600000.0
2008-12-18 12:55:00,62.69,62.7,62.635,62.635,55200000.0
2008-12-18 12:56:00,62.64,62.82,62.58,62.815,103600000.0
2008-12-18 12:57:00,62.83,62.85,62.64,62.75,137000000.0
2008-12-18 12:58:00,62.75,62.78,62.725,62.775,50800000.0
2008-12-18 12:59:00,62.775,62.775,62.63,62.655,102400000.0
2008-12-18 13:00:00,62.655,62.74,62.64,62.665,141200000.0
2008-12-18 13:01:00,62.665,62.76,62.66,62.74,164400000.0
2008-12-18 13:02:00,62.755,62.81,62.725,62.725,69200000.0
2008-12-18 13:03:00,62.735,62.775,62.725,62.75,42000000.0
2008-12-18 13:04:00,62.74,62.74,62.65,62.67,79200000.0
2008-12-18 13:05:00,62.675,62.705,62.6,62.635,99000000.0
2008-12-18 13:06:00,62.64,62.66,62.62,62.66,62800000.0
2008-12-18 13:07:00,62.66,62.66,62.6,62.64,68800000.0
2008-12-18 13:08:00,62.635,62.745,62.635,62.745,144200000.0
2008-12-18 13:09:00,62.755,62.77,62.67,62.69,68800000.0
2008-12-18 13:10:00,62.7,62.775,62.68,62.77,64000000.0
2008-12-18 13:11:00,62.775,62.79,62.66,62.705,51600000.0
2008-12-18 13:12:00,62.705,62.78,62.66,62.755,46800000.0
2008-12-18 13:13:00,62.755,62.77,62.7,62.745,81800000.0
2008-12-18 13:14:00,62.745,62.835,62.73,62.78,78000000.0
2008-12-18 13:15:00,62.78,62.795,62.78,62.785,152400000.0
2008-12-18 13:16:00,62.785,62.805,62.78,62.805,64400000.0
2008-12-18 13:17:00,62.8,62.815,62.78,62.78,106000000.0
2008-12-18 13:18:00,62.795,62.82,62.77,62.79,131400000.0
2008-12-18 13:19:00,62.785,62.845,62.765,62.8,61000000.0
2008-12-18 13:20:00,62.785,62.815,62.735,62.745,80000000.0
2008-12-18 13:21:00,62.74,62.76,62.73,62.73,71600000.0
2008-12-18 13:22:00,62.73,62.74,62.73,62.73,70000000.0
2008-12-18 13:23:00,62.74,62.75,62.61,62.635,88800000.0
2008-12-18 13:24:00,62.63,62.755,62.62,62.735,50600000.0
2008-12-18 13:25:00,62.72,62.8,62.71,62.765,60600000.0
2008-12-18 13:26:00,62.775,62.78,62.725,62.73,32000000.0
2008-12-18 13:27:00,62.725,62.755,62.725,62.75,23000000.0
2008-12-18 13:28:00,62.75,62.775,62.74,62.74,35400000.0
2008-12-18 13:29:00,62.74,62.74,62.72,62.73,58200000.0
2008-12-18 13:30:00,62.73,62.73,62.665,62.665,16800000.0
2008-12-18 13:31:00,62.67,62.675,62.66,62.675,18400000.0
2008-12-18 13:32:00,62.67,62.67,62.635,62.645,32200000.0
2008-12-18 13:33:00,62.64,62.68,62.635,62.67,16000000.0
2008-12-18 13:34:00,62.67,62.68,62.66,62.675,27800000.0
2008-12-18 13:35:00,62.68,62.69,62.63,62.65,69200000.0
2008-12-18 13:36:00,62.645,62.7,62.64,62.685,35200000.0
2008-12-18 13:37:00,62.685,62.72,62.62,62.705,99600000.0
2008-12-18 13:38:00,62.71,62.73,62.68,62.71,47800000.0
2008-12-18 13:39:00,62.705,62.71,62.64,62.64,69600000.0
2008-12-18 13:40:00,62.64,62.7,62.64,62.7,42400000.0
2008-12-18 13:41:00,62.7,62.725,62.675,62.715,45200000.0
2008-12-18 13:42:00,62.71,62.735,62.655,62.7,74200000.0
2008-12-18 13:43:00,62.7,62.73,62.665,62.705,65000000.0
2008-12-18 13:44:00,62.72,62.73,62.685,62.71,43000000.0
2008-12-18 13:45:00,62.74,62.745,62.68,62.72,42000000.0
2008-12-18 13:46:00,62.705,62.71,62.64,62.68,46400000.0
2008-12-18 13:47:00,62.685,62.75,62.66,62.735,43000000.0
2008-12-18 13:48:00,62.725,62.725,62.67,62.695,29800000.0
2008-12-18 13:49:00,62.7,62.81,62.685,62.75,79800000.0
2008-12-18 13:50:00,62.72,62.735,62.68,62.725,37800000.0
2008-12-18 13:51:00,62.725,62.75,62.64,62.735,133800000.0
2008-12-18 13:52:00,62.735,62.77,62.675,62.715,76800000.0
2008-12-18 13:53:00,62.715,62.75,62.71,62.75,16200000.0
2008-12-18 13:54:00,62.75,62.82,62.75,62.82,51200000.0
2008-12-18 13:55:00,62.815,62.825,62.75,62.785,56800000.0
2008-12-18 13:56:00,62.77,62.84,62.76,62.77,109000000.0
2008-12-18 13:57:00,62.77,62.83,62.71,62.715,91100000.0
2008-12-18 13:58:00,62.71,62.78,62.71,62.775,107400000.0
2008-12-18 13:59:00,62.77,62.82,62.74,62.82,49000000.0
2008-12-18 14:00:00,62.81,62.825,62.76,62.765,60800000.0
2008-12-18 14:01:00,62.775,62.79,62.76,62.775,42200000.0
2008-12-18 14:02:00,62.77,62.825,62.76,62.8,57800000.0
2008-12-18 14:03:00,62.8,62.825,62.73,62.755,83200000.0
2008-12-18 14:04:00,62.755,62.755,62.715,62.72,53400000.0
2008-12-18 14:05:00,62.72,62.735,62.655,62.735,72800000.0
2008-12-18 14:06:00,62.74,62.74,62.66,62.66,47400000.0
2008-12-18 14:07:00,62.66,62.695,62.66,62.675,67000000.0
2008-12-18 14:08:00,62.675,62.69,62.62,62.69,35600000.0
2008-12-18 14:09:00,62.69,62.745,62.68,62.73,46800000.0
2008-12-18 14:10:00,62.73,62.73,62.69,62.715,46400000.0
2008-12-18 14:11:00,62.715,62.73,62.69,62.695,27000000.0
2008-12-18 14:12:00,62.69,62.69,62.67,62.685,22400000.0
2008-12-18 14:13:00,62.675,62.685,62.67,62.685,41800000.0
2008-12-18 14:14:00,62.68,62.705,62.68,62.7,22000000.0
2008-12-18 14:15:00,62.7,62.735,62.675,62.71,54200000.0
2008-12-18 14:16:00,62.715,62.73,62.64,62.675,60600000.0
2008-12-18 14:17:00,62.675,62.755,62.655,62.755,74600000.0
2008-12-18 14:18:00,62.76,62.8,62.74,62.76,92200000.0
2008-12-18 14:19:00,62.76,62.775,62.75,62.75,87200000.0
2008-12-18 14:20:00,62.75,62.75,62.69,62.705,61800000.0
2008-12-18 14:21:00,62.695,62.735,62.66,62.73,74600000.0
2008-12-18 14:22:00,62.735,62.81,62.725,62.79,54400000.0
2008-12-18 14:23:00,62.785,62.825,62.74,62.825,138200000.0
2008-12-18 14:24:00,62.82,62.83,62.745,62.755,65200000.0
2008-12-18 14:25:00,62.77,62.77,62.71,62.725,46600000.0
2008-12-18 14:26:00,62.73,62.8,62.685,62.79,133000000.0
2008-12-18 14:27:00,62.77,62.835,62.77,62.835,38200000.0
2008-12-18 14:28:00,62.83,62.83,62.78,62.805,78600000.0
2008-12-18 14:29:00,62.81,62.815,62.775,62.775,46000000.0
2008-12-18 14:30:00,62.77,62.83,62.75,62.83,55000000.0
2008-12-18 14:31:00,62.82,62.82,62.76,62.775,45200000.0
2008-12-18 14:32:00,62.77,62.79,62.76,62.76,55600000.0
2008-12-18 14:33:00,62.755,62.785,62.75,62.75,70400000.0
2008-12-18 14:34:00,62.76,62.76,62.67,62.715,103000000.0
2008-12-18 14:35:00,62.72,62.72,62.62,62.62,63800000.0
2008-12-18 14:36:00,62.62,62.655,62.565,62.64,77200000.0
2008-12-18 14:37:00,62.64,62.66,62.52,62.53,81600000.0
2008-12-18 14:38:00,62.52,62.53,62.52,62.52,41800000.0
2008-12-18 14:39:00,62.52,62.545,62.52,62.545,49600000.0
2008-12-18 14:40:00,62.54,62.555,62.525,62.545,32000000.0
2008-12-18 14:41:00,62.545,62.56,62.47,62.525,48800000.0
2008-12-18 14:42:00,62.53,62.55,62.51,62.52,50400000.0
2008-12-18 14:43:00,62.505,62.51,62.43,62.455,54200000.0
2008-12-18 14:44:00,62.46,62.48,62.38,62.445,95800000.0
2008-12-18 14:45:00,62.45,62.48,62.435,62.47,48800000.0
2008-12-18 14:46:00,62.47,62.535,62.46,62.47,81800000.0
2008-12-18 14:47:00,62.465,62.47,62.4,62.4,36800000.0
2008-12-18 14:48:00,62.43,62.44,62.375,62.39,52800000.0
2008-12-18 14:49:00,62.425,62.445,62.38,62.38,61600000.0
2008-12-18 14:50:00,62.39,62.475,62.385,62.465,61600000.0
2008-12-18 14:51:00,62.46,62.465,62.445,62.465,32400000.0
2008-12-18 14:52:00,62.455,62.48,62.435,62.46,39800000.0
2008-12-18 14:53:00,62.455,62.455,62.385,62.405,48600000.0
2008-12-18 14:54:00,62.4,62.425,62.38,62.395,50400000.0
2008-12-18 14:55:00,62.385,62.445,62.375,62.43,87400000.0
2008-12-18 14:56:00,62.425,62.445,62.345,62.355,46000000.0
2008-12-18 14:57:00,62.36,62.385,62.345,62.385,32200000.0
2008-12-18 14:58:00,62.39,62.4,62.36,62.36,46800000.0
2008-12-18 14:59:00,62.36,62.395,62.33,62.38,119200000.0
2008-12-18 15:00:00,62.39,62.435,62.37,62.375,80800000.0
2008-12-18 15:01:00,62.38,62.44,62.375,62.42,115400000.0
2008-12-18 15:02:00,62.415,62.535,62.375,62.375,176400000.0
2008-12-18 15:03:00,62.405,62.405,62.25,62.285,107000000.0
2008-12-18 15:04:00,62.3,62.335,62.28,62.3,72000000.0
2008-12-18 15:05:00,62.3,62.33,62.255,62.315,94200000.0
2008-12-18 15:06:00,62.32,62.355,62.305,62.33,64200000.0
2008-12-18 15:07:00,62.33,62.4,62.33,62.365,117000000.0
2008-12-18 15:08:00,62.36,62.37,62.335,62.345,45400000.0
2008-12-18 15:09:00,62.335,62.375,62.315,62.33,59200000.0
2008-12-18 15:10:00,62.325,62.33,62.285,62.305,47000000.0
2008-12-18 15:11:00,62.32,62.38,62.32,62.33,83200000.0
2008-12-18 15:12:00,62.325,62.37,62.32,62.345,32600000.0
2008-12-18 15:13:00,62.34,62.345,62.185,62.185,101000000.0
2008-12-18 15:14:00,62.19,62.255,62.185,62.25,86200000.0
2008-12-18 15:15:00,62.285,62.315,62.25,62.315,119000000.0
2008-12-18 15:16:00,62.32,62.38,62.315,62.355,144800000.0
2008-12-18 15:17:00,62.34,62.355,62.315,62.355,51200000.0
2008-12-18 15:18:00,62.355,62.355,62.3,62.32,82000000.0
2008-12-18 15:19:00,62.31,62.35,62.295,62.34,40600000.0
2008-12-18 15:20:00,62.345,62.385,62.345,62.36,57400000.0
2008-12-18 15:21:00,62.355,62.425,62.355,62.4,82400000.0
2008-12-18 15:22:00,62.39,62.39,62.33,62.365,81800000.0
2008-12-18 15:23:00,62.36,62.38,62.36,62.375,11600000.0
2008-12-18 15:24:00,62.37,62.39,62.365,62.39,60800000.0
2008-12-18 15:25:00,62.39,62.47,62.375,62.44,156200000.0
2008-12-18 15:26:00,62.415,62.45,62.4,62.44,146400000.0
2008-12-18 15:27:00,62.44,62.54,62.44,62.475,108200000.0
2008-12-18 15:28:00,62.47,62.53,62.47,62.505,67400000.0
2008-12-18 15:29:00,62.51,62.695,62.495,62.63,385600000.0
2008-12-18 15:30:00,62.63,62.655,62.535,62.615,239600000.0
2008-12-18 15:31:00,62.615,62.635,62.565,62.605,161400000.0
2008-12-18 15:32:00,62.605,62.615,62.585,62.59,79200000.0
2008-12-18 15:33:00,62.605,62.625,62.575,62.585,100800000.0
2008-12-18 15:34:00,62.585,62.62,62.575,62.575,77200000.0
2008-12-18 15:35:00,62.59,62.6,62.525,62.535,70000000.0
2008-12-18 15:36:00,62.54,62.575,62.54,62.54,48400000.0
2008-12-18 15:37:00,62.53,62.54,62.45,62.455,86000000.0
2008-12-18 15:38:00,62.455,62.475,62.385,62.455,83200000.0
2008-12-18 15:39:00,62.455,62.475,62.43,62.43,72000000.0
2008-12-18 15:40:00,62.44,62.47,62.43,62.465,44600000.0
2008-12-18 15:41:00,62.48,62.485,62.39,62.405,91200000.0
2008-12-18 15:42:00,62.405,62.42,62.365,62.395,65000000.0
2008-12-18 15:43:00,62.39,62.39,62.33,62.355,64000000.0
2008-12-18 15:44:00,62.365,62.445,62.365,62.425,110600000.0
2008-12-18 15:45:00,62.415,62.43,62.375,62.425,53600000.0
2008-12-18 15:46:00,62.43,62.43,62.36,62.385,45000000.0
2008-12-18 15:47:00,62.38,62.42,62.37,62.405,33000000.0
2008-12-18 15:48:00,62.39,62.46,62.39,62.43,91600000.0
2008-12-18 15:49:00,62.43,62.45,62.415,62.43,130000000.0
2008-12-18 15:50:00,62.415,62.435,62.405,62.43,59400000.0
2008-12-18 15:51:00,62.435,62.48,62.42,62.47,58800000.0
2008-12-18 15:52:00,62.47,62.495,62.435,62.45,48600000.0
2008-12-18 15:53:00,62.445,62.49,62.445,62.48,74200000.0
2008-12-18 15:54:00,62.48,62.555,62.47,62.51,338400000.0
2008-12-18 15:55:00,62.51,62.58,62.51,62.545,295900000.0
2008-12-18 15:56:00,62.535,62.535,62.45,62.45,317000000.0
2008-12-18 15:57:00,62.45,62.46,62.415,62.455,67400000.0
2008-12-18 15:58:00,62.455,62.495,62.44,62.465,140000000.0
2008-12-18 15:59:00,62.46,62.545,62.455,62.49,204800000.0
2008-12-18 16:00:00,62.485,62.51,62.415,62.425,439200000.0
2008-12-18 16:01:00,62.415,62.44,62.385,62.395,182000000.0
2008-12-18 16:02:00,62.39,62.39,62.32,62.32,160800000.0
2008-12-18 16:03:00,62.32,62.345,62.25,62.27,131800000.0
2008-12-18 16:04:00,62.27,62.335,62.23,62.31,226800000.0
2008-12-18 16:05:00,62.31,62.31,62.2,62.205,117200000.0
2008-12-18 16:06:00,62.205,62.27,62.12,62.175,163800000.0
2008-12-18 16:07:00,62.175,62.24,62.15,62.235,128200000.0
2008-12-18 16:08:00,62.235,62.345,62.235,62.345,57800000.0
2008-12-18 16:09:00,62.35,62.35,62.25,62.295,114400000.0
2008-12-18 16:10:00,62.305,62.325,62.27,62.315,69000000.0
2008-12-18 16:11:00,62.32,62.32,62.28,62.3,95400000.0
2008-12-18 16:12:00,62.305,62.36,62.29,62.355,85600000.0
2008-12-18 16:13:00,62.39,62.39,62.3,62.355,69000000.0
2008-12-18 16:14:00,62.36,62.425,62.34,62.375,111600000.0
2008-12-18 16:15:00,62.38,62.47,62.355,62.42,125000000.0
2008-12-18 16:16:00,62.42,62.44,62.35,62.375,96800000.0
2008-12-18 16:17:00,62.37,62.445,62.35,62.435,82600000.0
2008-12-18 16:18:00,62.435,62.5,62.43,62.465,63200000.0
2008-12-18 16:19:00,62.47,62.47,62.41,62.41,48400000.0
2008-12-18 16:20:00,62.41,62.41,62.375,62.41,49200000.0
2008-12-18 16:21:00,62.415,62.415,62.26,62.305,71000000.0
2008-12-18 16:22:00,62.305,62.31,62.24,62.285,74000000.0
2008-12-18 16:23:00,62.29,62.365,62.29,62.295,84400000.0
2008-12-18 16:24:00,62.29,62.325,62.25,62.32,68000000.0
2008-12-18 16:25:00,62.315,62.41,62.315,62.38,94000000.0
2008-12-18 16:26:00,62.37,62.44,62.37,62.44,80900000.0
2008-12-18 16:27:00,62.42,62.46,62.395,62.425,83700000.0
2008-12-18 16:28:00,62.43,62.49,62.43,62.49,66000000.0
2008-12-18 16:29:00,62.49,62.53,62.435,62.47,104000000.0
2008-12-18 16:30:00,62.465,62.465,62.36,62.36,69200000.0
2008-12-18 16:31:00,62.355,62.39,62.325,62.36,79200000.0
2008-12-18 16:32:00,62.355,62.45,62.355,62.435,73400000.0
2008-12-18 16:33:00,62.435,62.46,62.42,62.44,119800000.0
2008-12-18 16:34:00,62.44,62.475,62.4,62.475,90800000.0
2008-12-18 16:35:00,62.465,62.5,62.455,62.48,160000000.0
2008-12-18 16:36:00,62.48,62.52,62.465,62.465,89800000.0
2008-12-18 16:37:00,62.47,62.5,62.43,62.43,106400000.0
2008-12-18 16:38:00,62.43,62.43,62.38,62.42,142800000.0
2008-12-18 16:39:00,62.41,62.465,62.41,62.465,108400000.0
2008-12-18 16:40:00,62.46,62.475,62.42,62.475,125800000.0
2008-12-18 16:41:00,62.475,62.49,62.425,62.48,90300000.0
2008-12-18 16:42:00,62.48,62.545,62.475,62.535,92600000.0
2008-12-18 16:43:00,62.535,62.54,62.51,62.525,83000000.0
2008-12-18 16:44:00,62.505,62.54,62.46,62.475,64200000.0
2008-12-18 16:45:00,62.475,62.48,62.415,62.415,113000000.0
2008-12-18 16:46:00,62.415,62.43,62.36,62.38,113600000.0
2008-12-18 16:47:00,62.38,62.465,62.365,62.39,126600000.0
2008-12-18 16:48:00,62.39,62.39,62.355,62.39,88600000.0
2008-12-18 16:49:00,62.385,62.445,62.375,62.415,72800000.0
2008-12-18 16:50:00,62.415,62.415,62.335,62.37,96500000.0
2008-12-18 16:51:00,62.37,62.435,62.37,62.395,154400000.0
2008-12-18 16:52:00,62.4,62.4,62.335,62.355,102600000.0
2008-12-18 16:53:00,62.35,62.385,62.345,62.35,83500000.0
2008-12-18 16:54:00,62.35,62.35,62.29,62.31,63200000.0
2008-12-18 16:55:00,62.31,62.34,62.25,62.31,108400000.0
2008-12-18 16:56:00,62.315,62.355,62.295,62.335,142200000.0
2008-12-18 16:57:00,62.33,62.375,62.305,62.32,106400000.0
2008-12-18 16:58:00,62.31,62.33,62.28,62.3,80200000.0
2008-12-18 16:59:00,62.3,62.34,62.285,62.3,45200000.0
2008-12-18 17:00:00,62.295,62.445,62.295,62.405,215600000.0
2008-12-18 17:01:00,62.365,62.44,62.365,62.42,310200000.0
2008-12-18 17:02:00,62.43,62.48,62.365,62.38,208400000.0
2008-12-18 17:03:00,62.375,62.385,62.35,62.36,92400000.0
2008-12-18 17:04:00,62.37,62.41,62.35,62.41,103800000.0
2008-12-18 17:05:00,62.41,62.415,62.36,62.365,64800000.0
2008-12-18 17:06:00,62.365,62.395,62.35,62.385,55400000.0
2008-12-18 17:07:00,62.385,62.405,62.38,62.405,41600000.0
2008-12-18 17:08:00,62.395,62.47,62.385,62.42,189000000.0
2008-12-18 17:09:00,62.42,62.46,62.42,62.46,58800000.0
2008-12-18 17:10:00,62.465,62.475,62.43,62.44,32600000.0
2008-12-18 17:11:00,62.43,62.515,62.43,62.495,62400000.0
2008-12-18 17:12:00,62.495,62.495,62.415,62.46,79800000.0
2008-12-18 17:13:00,62.465,62.495,62.44,62.44,103800000.0
2008-12-18 17:14:00,62.44,62.44,62.405,62.41,70400000.0
2008-12-18 17:15:00,62.41,62.425,62.405,62.42,59400000.0
2008-12-18 17:16:00,62.415,62.49,62.41,62.445,66000000.0
2008-12-18 17:17:00,62.445,62.535,62.445,62.5,73600000.0
2008-12-18 17:18:00,62.52,62.53,62.43,62.445,115900000.0
2008-12-18 17:19:00,62.435,62.48,62.425,62.47,78000000.0
2008-12-18 17:20:00,62.47,62.55,62.45,62.515,74400000.0
2008-12-18 17:21:00,62.535,62.555,62.515,62.53,71600000.0
2008-12-18 17:22:00,62.525,62.54,62.49,62.49,52800000.0
2008-12-18 17:23:00,62.49,62.53,62.45,62.49,118400000.0
2008-12-18 17:24:00,62.5,62.53,62.435,62.445,82600000.0
2008-12-18 17:25:00,62.44,62.48,62.425,62.425,145700000.0
2008-12-18 17:26:00,62.44,62.53,62.435,62.495,58000000.0
2008-12-18 17:27:00,62.5,62.63,62.485,62.63,70000000.0
2008-12-18 17:28:00,62.63,62.64,62.59,62.615,59800000.0
2008-12-18 17:29:00,62.61,62.63,62.59,62.6,161200000.0
2008-12-18 17:30:00,62.6,62.6,62.54,62.555,106200000.0
2008-12-18 17:31:00,62.555,62.565,62.54,62.545,93200000.0
2008-12-18 17:32:00,62.545,62.565,62.53,62.555,116800000.0
2008-12-18 17:33:00,62.565,62.59,62.54,62.57,70400000.0
2008-12-18 17:34:00,62.57,62.575,62.52,62.55,91000000.0
2008-12-18 17:35:00,62.55,62.58,62.53,62.53,25000000.0
2008-12-18 17:36:00,62.53,62.56,62.53,62.53,48600000.0
2008-12-18 17:37:00,62.53,62.64,62.53,62.64,143200000.0
2008-12-18 17:38:00,62.64,62.685,62.64,62.685,68800000.0
2008-12-18 17:39:00,62.695,62.74,62.69,62.715,41200000.0
2008-12-18 17:40:00,62.715,62.74,62.71,62.73,46600000.0
2008-12-18 17:41:00,62.725,62.725,62.68,62.72,82400000.0
2008-12-18 17:42:00,62.73,62.79,62.71,62.75,200200000.0
2008-12-18 17:43:00,62.745,62.775,62.735,62.765,72600000.0
2008-12-18 17:44:00,62.755,62.805,62.755,62.78,107400000.0
2008-12-18 17:45:00,62.77,62.85,62.77,62.85,113200000.0
2008-12-18 17:46:00,62.835,62.86,62.81,62.845,88000000.0
2008-12-18 17:47:00,62.84,62.895,62.83,62.895,95800000.0
2008-12-18 17:48:00,62.895,62.95,62.885,62.915,65400000.0
2008-12-18 17:49:00,62.915,62.92,62.88,62.89,51000000.0
2008-12-18 17:50:00,62.885,62.9,62.855,62.855,42200000.0
2008-12-18 17:51:00,62.86,62.88,62.84,62.865,63600000.0
2008-12-18 17:52:00,62.845,62.895,62.845,62.865,50000000.0
2008-12-18 17:53:00,62.865,62.91,62.835,62.89,66500000.0
2008-12-18 17:54:00,62.895,62.98,62.885,62.97,71000000.0
2008-12-18 17:55:00,62.97,63.0,62.93,62.965,91600000.0
2008-12-18 17:56:00,62.97,63.065,62.96,63.05,88200000.0
2008-12-18 17:57:00,63.055,63.16,63.02,63.16,101200000.0
2008-12-18 17:58:00,63.15,63.225,63.135,63.155,108200000.0
2008-12-18 17:59:00,63.15,63.15,62.96,62.96,123100000.0
2008-12-18 18:00:00,62.96,62.975,62.885,62.94,105200000.0
2008-12-18 18:01:00,62.935,63.025,62.93,63.015,101100000.0
2008-12-18 18:02:00,63.01,63.045,62.92,62.96,111400000.0
2008-12-18 18:03:00,62.945,63.0,62.94,62.995,137000000.0
2008-12-18 18:04:00,62.995,63.055,62.985,63.025,76200000.0
2008-12-18 18:05:00,63.025,63.075,62.76,62.785,179900000.0
2008-12-18 18:06:00,62.785,62.92,62.77,62.865,225800000.0
2008-12-18 18:07:00,62.89,63.075,62.89,63.0,216200000.0
2008-12-18 18:08:00,63.0,63.0,62.85,62.865,93200000.0
2008-12-18 18:09:00,62.875,62.9,62.84,62.875,117000000.0
2008-12-18 18:10:00,62.86,62.87,62.745,62.795,133100000.0
2008-12-18 18:11:00,62.79,62.865,62.755,62.82,248400000.0
2008-12-18 18:12:00,62.82,62.825,62.7,62.72,275000000.0
2008-12-18 18:13:00,62.735,62.905,62.73,62.85,267800000.0
2008-12-18 18:14:00,62.855,62.865,62.665,62.695,295200000.0
2008-12-18 18:15:00,62.695,62.775,62.6,62.775,309299999.0
2008-12-18 18:16:00,62.78,62.895,62.74,62.895,231800000.0
2008-12-18 18:17:00,62.895,62.905,62.8,62.8,268800000.0
2008-12-18 18:18:00,62.795,62.795,62.665,62.705,258000000.0
2008-12-18 18:19:00,62.7,62.75,62.65,62.7,200600000.0
2008-12-18 18:20:00,62.71,62.75,62.68,62.705,231600000.0
2008-12-18 18:21:00,62.705,62.745,62.68,62.725,298200000.0
2008-12-18 18:22:00,62.725,62.8,62.725,62.785,132000000.0
2008-12-18 18:23:00,62.79,62.835,62.74,62.8,187400000.0
2008-12-18 18:24:00,62.8,62.8,62.74,62.74,125600000.0
2008-12-18 18:25:00,62.685,62.815,62.665,62.805,155800000.0
2008-12-18 18:26:00,62.785,62.85,62.78,62.81,167000000.0
2008-12-18 18:27:00,62.81,62.85,62.76,62.825,129600000.0
2008-12-18 18:28:00,62.82,62.895,62.74,62.87,110800000.0
2008-12-18 18:29:00,62.865,62.925,62.865,62.925,141600000.0
2008-12-18 18:30:00,62.92,62.975,62.89,62.9,110400000.0
2008-12-18 18:31:00,62.9,62.9,62.795,62.865,151000000.0
2008-12-18 18:32:00,62.865,62.865,62.71,62.73,93000000.0
2008-12-18 18:33:00,62.74,62.74,62.625,62.64,132400000.0
2008-12-18 18:34:00,62.64,62.73,62.615,62.73,144400000.0
2008-12-18 18:35:00,62.74,62.755,62.675,62.745,91800000.0
2008-12-18 18:36:00,62.75,62.825,62.645,62.76,166600000.0
2008-12-18 18:37:00,62.75,62.805,62.685,62.695,152000000.0
2008-12-18 18:38:00,62.69,62.825,62.68,62.815,132300000.0
2008-12-18 18:39:00,62.82,63.045,62.815,62.99,199600000.0
2008-12-18 18:40:00,62.985,63.01,62.895,63.0,154200000.0
2008-12-18 18:41:00,63.005,63.09,62.95,62.965,147200000.0
2008-12-18 18:42:00,62.965,63.015,62.94,62.98,262800000.0
2008-12-18 18:43:00,62.985,63.035,62.86,62.86,163400000.0
2008-12-18 18:44:00,62.86,62.885,62.73,62.79,213400000.0
2008-12-18 18:45:00,62.795,62.94,62.78,62.92,300400000.0
2008-12-18 18:46:00,62.915,62.93,62.76,62.76,270000000.0
2008-12-18 18:47:00,62.76,62.84,62.71,62.795,176200000.0
2008-12-18 18:48:00,62.795,62.8,62.66,62.665,162500000.0
2008-12-18 18:49:00,62.665,62.725,62.66,62.675,90000000.0
2008-12-18 18:50:00,62.675,62.72,62.645,62.705,91200000.0
2008-12-18 18:51:00,62.705,62.75,62.68,62.72,94200000.0
2008-12-18 18:52:00,62.72,62.76,62.705,62.71,55400000.0
2008-12-18 18:53:00,62.7,62.71,62.655,62.705,219400000.0
2008-12-18 18:54:00,62.705,62.705,62.63,62.635,120200000.0
2008-12-18 18:55:00,62.64,62.72,62.64,62.705,70400000.0
2008-12-18 18:56:00,62.71,62.76,62.705,62.72,88400000.0
2008-12-18 18:57:00,62.71,62.745,62.71,62.73,42200000.0
2008-12-18 18:58:00,62.725,62.735,62.685,62.685,42600000.0
2008-12-18 18:59:00,62.685,62.74,62.685,62.72,83200000.0
2008-12-18 19:00:00,62.725,62.75,62.685,62.7,62200000.0
2008-12-18 19:01:00,62.705,62.71,62.685,62.685,46800000.0
2008-12-18 19:02:00,62.695,62.695,62.66,62.66,79000000.0
2008-12-18 19:03:00,62.66,62.675,62.615,62.675,50000000.0
2008-12-18 19:04:00,62.685,62.685,62.58,62.63,209800000.0
2008-12-18 19:05:00,62.635,62.655,62.59,62.59,71000000.0
2008-12-18 19:06:00,62.59,62.61,62.585,62.59,87600000.0
2008-12-18 19:07:00,62.6,62.6,62.53,62.53,87400000.0
2008-12-18 19:08:00,62.53,62.57,62.53,62.565,36400000.0
2008-12-18 19:09:00,62.565,62.565,62.485,62.5,67600000.0
2008-12-18 19:10:00,62.495,62.515,62.43,62.47,94200000.0
2008-12-18 19:11:00,62.47,62.515,62.43,62.45,142200000.0
2008-12-18 19:12:00,62.475,62.48,62.44,62.48,103000000.0
2008-12-18 19:13:00,62.48,62.49,62.44,62.44,71000000.0
2008-12-18 19:14:00,62.435,62.53,62.43,62.465,170200000.0
2008-12-18 19:15:00,62.455,62.525,62.435,62.475,239400000.0
2008-12-18 19:16:00,62.49,62.54,62.48,62.53,84000000.0
2008-12-18 19:17:00,62.535,62.545,62.48,62.53,132800000.0
2008-12-18 19:18:00,62.525,62.535,62.465,62.49,112400000.0
2008-12-18 19:19:00,62.45,62.57,62.43,62.57,209200000.0
2008-12-18 19:20:00,62.565,62.58,62.53,62.54,235400000.0
2008-12-18 19:21:00,62.54,62.565,62.54,62.54,50600000.0
2008-12-18 19:22:00,62.54,62.54,62.5,62.5,103200000.0
2008-12-18 19:23:00,62.5,62.51,62.46,62.47,105400000.0
2008-12-18 19:24:00,62.47,62.505,62.46,62.485,140000000.0
2008-12-18 19:25:00,62.48,62.54,62.44,62.445,144000000.0
2008-12-18 19:26:00,62.44,62.495,62.43,62.465,135200000.0
2008-12-18 19:27:00,62.465,62.495,62.41,62.41,229200000.0
2008-12-18 19:28:00,62.41,62.45,62.35,62.425,133200000.0
2008-12-18 19:29:00,62.425,62.435,62.4,62.4,87400000.0
2008-12-18 19:30:00,62.4,62.425,62.4,62.405,80400000.0
2008-12-18 19:31:00,62.415,62.56,62.415,62.555,74800000.0
2008-12-18 19:32:00,62.55,62.55,62.455,62.49,98800000.0
2008-12-18 19:33:00,62.49,62.53,62.44,62.475,92400000.0
2008-12-18 19:34:00,62.475,62.515,62.465,62.51,45800000.0
2008-12-18 19:35:00,62.5,62.535,62.48,62.515,39200000.0
2008-12-18 19:36:00,62.51,62.515,62.51,62.515,5200000.0
2008-12-18 19:37:00,62.515,62.585,62.515,62.575,45000000.0
2008-12-18 19:38:00,62.56,62.585,62.545,62.57,53800000.0
2008-12-18 19:39:00,62.555,62.56,62.545,62.56,17200000.0
2008-12-18 19:40:00,62.555,62.56,62.51,62.51,24400000.0
2008-12-18 19:41:00,62.51,62.51,62.44,62.455,117600000.0
2008-12-18 19:42:00,62.44,62.495,62.44,62.475,55200000.0
2008-12-18 19:43:00,62.46,62.49,62.46,62.475,71000000.0
2008-12-18 19:44:00,62.475,62.555,62.46,62.5,194800000.0
2008-12-18 19:45:00,62.5,62.5,62.445,62.49,49200000.0
2008-12-18 19:46:00,62.51,62.515,62.43,62.455,248800000.0
2008-12-18 19:47:00,62.45,62.46,62.41,62.435,228599999.0
2008-12-18 19:48:00,62.45,62.495,62.425,62.455,48800000.0
2008-12-18 19:49:00,62.455,62.48,62.43,62.43,65800000.0
2008-12-18 19:50:00,62.435,62.44,62.375,62.395,83600000.0
2008-12-18 19:51:00,62.4,62.47,62.37,62.395,80600000.0
2008-12-18 19:52:00,62.4,62.41,62.385,62.39,14400000.0
2008-12-18 19:53:00,62.39,62.39,62.38,62.38,16000000.0
2008-12-18 19:54:00,62.385,62.415,62.38,62.385,30000000.0
2008-12-18 19:55:00,62.405,62.525,62.4,62.45,60800000.0
2008-12-18 19:56:00,62.45,62.475,62.45,62.475,26800000.0
2008-12-18 19:57:00,62.465,62.475,62.46,62.47,27600000.0
2008-12-18 19:58:00,62.485,62.485,62.385,62.395,222200000.0
2008-12-18 19:59:00,62.39,62.43,62.32,62.32,310300000.0
2008-12-18 20:00:00,62.32,62.36,62.32,62.33,48400000.0
2008-12-18 20:01:00,62.33,62.36,62.33,62.35,65400000.0
2008-12-18 20:02:00,62.355,62.41,62.355,62.405,83800000.0
2008-12-18 20:03:00,62.405,62.43,62.385,62.405,56800000.0
2008-12-18 20:04:00,62.4,62.4,62.34,62.345,136199999.0
2008-12-18 20:05:00,62.34,62.34,62.34,62.34,50400000.0
2008-12-18 20:06:00,62.34,62.34,62.34,62.34,12800000.0
2008-12-18 20:07:00,62.34,62.34,62.33,62.33,33600000.0
2008-12-18 20:08:00,62.33,62.33,62.29,62.3,33600000.0
2008-12-18 20:09:00,62.3,62.3,62.245,62.255,42000000.0
2008-12-18 20:10:00,62.25,62.26,62.22,62.235,134000000.0
2008-12-18 20:11:00,62.225,62.255,62.19,62.195,137600000.0
2008-12-18 20:12:00,62.2,62.27,62.19,62.255,132800000.0
2008-12-18 20:13:00,62.25,62.3,62.245,62.28,94000000.0
2008-12-18 20:14:00,62.29,62.36,62.29,62.31,130200000.0
2008-12-18 20:15:00,62.315,62.35,62.305,62.31,81000000.0
2008-12-18 20:16:00,62.31,62.31,62.3,62.3,9000000.0
2008-12-18 20:17:00,62.3,62.315,62.295,62.3,26000000.0
2008-12-18 20:18:00,62.3,62.325,62.295,62.325,17000000.0
2008-12-18 20:19:00,62.33,62.34,62.31,62.33,25400000.0
2008-12-18 20:20:00,62.335,62.335,62.305,62.305,5400000.0
2008-12-18 20:21:00,62.31,62.33,62.3,62.31,20400000.0
2008-12-18 20:22:00,62.31,62.335,62.305,62.335,23000000.0
2008-12-18 20:23:00,62.315,62.33,62.315,62.325,6200000.0
2008-12-18 20:24:00,62.325,62.33,62.315,62.33,17000000.0
2008-12-18 20:25:00,62.34,62.34,62.335,62.335,3000000.0
2008-12-18 20:26:00,62.33,62.33,62.31,62.31,13000000.0
2008-12-18 20:27:00,62.32,62.34,62.31,62.31,19400000.0
2008-12-18 20:28:00,62.32,62.33,62.305,62.33,24000000.0
2008-12-18 20:29:00,62.335,62.335,62.315,62.315,23600000.0
2008-12-18 20:30:00,62.31,62.315,62.305,62.305,13000000.0
2008-12-18 20:31:00,62.3,62.3,62.25,62.25,73800000.0
2008-12-18 20:32:00,62.25,62.25,62.22,62.225,18200000.0
2008-12-18 20:33:00,62.22,62.245,62.22,62.24,20400000.0
2008-12-18 20:34:00,62.25,62.25,62.22,62.22,22800000.0
2008-12-18 20:35:00,62.22,62.24,62.215,62.225,24800000.0
2008-12-18 20:36:00,62.235,62.3,62.225,62.3,48900000.0
2008-12-18 20:37:00,62.3,62.335,62.3,62.335,29200000.0
2008-12-18 20:38:00,62.345,62.415,62.34,62.39,47400000.0
2008-12-18 20:39:00,62.4,62.475,62.39,62.43,43200000.0
2008-12-18 20:40:00,62.43,62.435,62.395,62.4,46200000.0
2008-12-18 20:41:00,62.4,62.43,62.38,62.38,79200000.0
2008-12-18 20:42:00,62.38,62.39,62.375,62.375,41600000.0
2008-12-18 20:43:00,62.375,62.375,62.375,62.375,6000000.0
2008-12-18 20:44:00,62.37,62.39,62.37,62.37,37800000.0
2008-12-18 20:45:00,62.345,62.36,62.34,62.34,68200000.0
2008-12-18 20:46:00,62.34,62.34,62.24,62.24,109600000.0
2008-12-18 20:47:00,62.24,62.32,62.24,62.31,143600000.0
2008-12-18 20:48:00,62.295,62.315,62.28,62.315,104600000.0
2008-12-18 20:49:00,62.33,62.335,62.3,62.31,51400000.0
2008-12-18 20:50:00,62.31,62.335,62.28,62.305,55200000.0
2008-12-18 20:51:00,62.28,62.3,62.28,62.3,53600000.0
2008-12-18 20:52:00,62.305,62.31,62.265,62.285,52800000.0
2008-12-18 20:53:00,62.29,62.295,62.27,62.28,51200000.0
2008-12-18 20:54:00,62.275,62.28,62.265,62.265,10600000.0
2008-12-18 20:55:00,62.26,62.295,62.26,62.295,101800000.0
2008-12-18 20:56:00,62.295,62.345,62.295,62.3,143400000.0
2008-12-18 20:57:00,62.31,62.32,62.3,62.3,94200000.0
2008-12-18 20:58:00,62.3,62.32,62.3,62.32,16400000.0
2008-12-18 20:59:00,62.32,62.445,62.32,62.41,132800000.0
2008-12-18 21:00:00,62.42,62.45,62.41,62.44,99800000.0
2008-12-18 21:01:00,62.445,62.5,62.41,62.41,91400000.0
2008-12-18 21:02:00,62.415,62.505,62.415,62.495,68600000.0
2008-12-18 21:03:00,62.49,62.5,62.465,62.485,42000000.0
2008-12-18 21:04:00,62.48,62.49,62.475,62.48,37600000.0
2008-12-18 21:05:00,62.48,62.485,62.48,62.485,15400000.0
2008-12-18 21:06:00,62.485,62.485,62.455,62.475,27800000.0
2008-12-18 21:07:00,62.495,62.525,62.495,62.505,25000000.0
2008-12-18 21:08:00,62.505,62.505,62.48,62.485,32400000.0
2008-12-18 21:09:00,62.485,62.485,62.48,62.48,22600000.0
2008-12-18 21:10:00,62.48,62.55,62.48,62.53,56000000.0
2008-12-18 21:11:00,62.535,62.62,62.53,62.62,20800000.0
2008-12-18 21:12:00,62.625,62.64,62.625,62.64,21600000.0
2008-12-18 21:13:00,62.635,62.65,62.635,62.645,35200000.0
2008-12-18 21:14:00,62.65,62.66,62.615,62.645,88600000.0
2008-12-18 21:15:00,62.665,62.705,62.655,62.66,83000000.0
2008-12-18 21:16:00,62.66,62.695,62.66,62.68,104200000.0
2008-12-18 21:17:00,62.68,62.695,62.68,62.69,13200000.0
2008-12-18 21:18:00,62.685,62.695,62.66,62.69,58600000.0
2008-12-18 21:19:00,62.685,62.685,62.595,62.6,93400000.0
2008-12-18 21:20:00,62.6,62.6,62.545,62.565,82600000.0
2008-12-18 21:21:00,62.565,62.59,62.545,62.56,79800000.0
2008-12-18 21:22:00,62.56,62.6,62.48,62.48,146200000.0
2008-12-18 21:23:00,62.48,62.485,62.455,62.47,53400000.0
2008-12-18 21:24:00,62.47,62.52,62.42,62.52,178000000.0
2008-12-18 21:25:00,62.51,62.565,62.495,62.565,106400000.0
2008-12-18 21:26:00,62.57,62.605,62.565,62.58,63400000.0
2008-12-18 21:27:00,62.595,62.63,62.58,62.625,85600000.0
2008-12-18 21:28:00,62.625,62.645,62.61,62.63,32600000.0
2008-12-18 21:29:00,62.635,62.66,62.635,62.645,31800000.0
2008-12-18 21:30:00,62.64,62.65,62.59,62.605,57200000.0
2008-12-18 21:31:00,62.595,62.605,62.56,62.585,64600000.0
2008-12-18 21:32:00,62.59,62.625,62.58,62.58,51000000.0
2008-12-18 21:33:00,62.58,62.58,62.515,62.545,74600000.0
2008-12-18 21:34:00,62.58,62.58,62.515,62.515,66400000.0
2008-12-18 21:35:00,62.51,62.52,62.495,62.52,47000000.0
2008-12-18 21:36:00,62.52,62.55,62.28,62.28,93700000.0
2008-12-18 21:37:00,62.36,62.36,62.15,62.29,273000000.0
2008-12-18 21:38:00,62.3,62.355,62.285,62.285,130600000.0
2008-12-18 21:39:00,62.29,62.345,62.26,62.335,124400000.0
2008-12-18 21:40:00,62.32,62.32,62.18,62.205,264600000.0
2008-12-18 21:41:00,62.2,62.265,62.2,62.23,257000000.0
2008-12-18 21:42:00,62.23,62.275,62.23,62.255,89200000.0
2008-12-18 21:43:00,62.26,62.27,62.21,62.235,151000000.0
2008-12-18 21:44:00,62.23,62.235,62.22,62.22,28400000.0
2008-12-18 21:45:00,62.22,62.22,62.22,62.22,27200000.0
2008-12-18 21:46:00,62.22,62.235,62.175,62.225,113200000.0
2008-12-18 21:47:00,62.225,62.225,62.02,62.075,238200000.0
2008-12-18 21:48:00,62.085,62.095,61.98,61.995,200800000.0
2008-12-18 21:49:00,61.985,62.025,61.985,62.025,64400000.0
2008-12-18 21:50:00,62.025,62.105,62.025,62.04,100000000.0
2008-12-18 21:51:00,62.035,62.06,62.01,62.06,38400000.0
2008-12-18 21:52:00,62.05,62.075,62.045,62.065,21000000.0
2008-12-18 21:53:00,62.06,62.08,62.055,62.065,72200000.0
2008-12-18 21:54:00,62.065,62.07,62.03,62.055,49800000.0
2008-12-18 21:55:00,62.05,62.08,62.04,62.075,103800000.0
2008-12-18 21:56:00,62.08,62.115,62.075,62.115,157600000.0
2008-12-18 21:57:00,62.09,62.115,62.045,62.065,63000000.0
2008-12-18 21:58:00,62.065,62.09,62.02,62.045,136900000.0
2008-12-18 21:59:00,62.04,62.1,62.015,62.075,131800000.0
2008-12-18 22:00:00,62.075,62.08,62.055,62.07,53800000.0
2008-12-18 22:01:00,62.085,62.11,62.065,62.075,62000000.0
2008-12-18 22:02:00,62.075,62.09,62.07,62.09,23600000.0
2008-12-18 22:03:00,62.09,62.11,62.065,62.105,80600000.0
2008-12-18 22:04:00,62.11,62.145,62.11,62.115,73800000.0
2008-12-18 22:05:00,62.12,62.12,61.95,61.95,114400000.0
2008-12-18 22:06:00,61.96,61.98,61.91,61.93,117600000.0
2008-12-18 22:07:00,61.915,61.945,61.91,61.915,54000000.0
2008-12-18 22:08:00,61.935,61.94,61.91,61.92,90600000.0
2008-12-18 22:09:00,61.91,61.91,61.825,61.84,90200000.0
2008-12-18 22:10:00,61.835,61.865,61.775,61.785,118300000.0
2008-12-18 22:11:00,61.8,61.81,61.775,61.785,33600000.0
2008-12-18 22:12:00,61.79,61.795,61.78,61.78,41000000.0
2008-12-18 22:13:00,61.785,61.8,61.735,61.74,73600000.0
2008-12-18 22:14:00,61.74,61.75,61.665,61.665,48400000.0
2008-12-18 22:15:00,61.66,61.715,61.625,61.645,128400000.0
2008-12-18 22:16:00,61.645,61.69,61.615,61.69,110400000.0
2008-12-18 22:17:00,61.69,61.69,61.25,61.34,223800000.0
2008-12-18 22:18:00,61.325,61.45,61.29,61.325,222300000.0
2008-12-18 22:19:00,61.32,61.42,61.32,61.38,105000000.0
2008-12-18 22:20:00,61.34,61.4,61.305,61.34,104600000.0
2008-12-18 22:21:00,61.34,61.34,61.295,61.34,69000000.0
2008-12-18 22:22:00,61.34,61.34,61.125,61.125,117200000.0
2008-12-18 22:23:00,61.1,61.1,61.005,61.01,165600000.0
2008-12-18 22:24:00,61.015,61.03,60.67,60.765,245999999.0
2008-12-18 22:25:00,60.765,60.81,60.55,60.6,243600000.0
2008-12-18 22:26:00,60.6,60.665,60.555,60.61,171000000.0
2008-12-18 22:27:00,60.61,60.67,60.61,60.61,208400000.0
2008-12-18 22:28:00,60.61,60.645,60.54,60.54,113600000.0
2008-12-18 22:29:00,60.545,60.575,60.415,60.46,312600000.0
2008-12-18 22:30:00,60.46,60.47,60.39,60.415,253600000.0
2008-12-18 22:31:00,60.415,60.61,60.415,60.56,131400000.0
2008-12-18 22:32:00,60.555,60.645,60.55,60.63,204400000.0
2008-12-18 22:33:00,60.63,60.65,60.59,60.595,183200000.0
2008-12-18 22:34:00,60.59,60.6,60.54,60.57,92000000.0
2008-12-18 22:35:00,60.57,60.615,60.57,60.57,86200000.0
2008-12-18 22:36:00,60.57,60.715,60.57,60.715,97600000.0
2008-12-18 22:37:00,60.71,60.79,60.69,60.77,87800000.0
2008-12-18 22:38:00,60.775,60.85,60.74,60.85,151400000.0
2008-12-18 22:39:00,60.84,60.875,60.82,60.835,138200000.0
2008-12-18 22:40:00,60.835,60.86,60.775,60.83,128200000.0
2008-12-18 22:41:00,60.835,60.895,60.835,60.835,36200000.0
2008-12-18 22:42:00,60.835,60.86,60.835,60.85,46800000.0
2008-12-18 22:43:00,60.86,60.885,60.85,60.875,43200000.0
2008-12-18 22:44:00,60.875,60.875,60.82,60.82,100200000.0
2008-12-18 22:45:00,60.825,60.84,60.82,60.835,29200000.0
2008-12-18 22:46:00,60.86,60.86,60.82,60.82,46200000.0
2008-12-18 22:47:00,60.82,60.82,60.77,60.77,41600000.0
2008-12-18 22:48:00,60.77,60.8,60.77,60.77,24800000.0
2008-12-18 22:49:00,60.77,60.77,60.77,60.77,35200000.0
2008-12-18 22:50:00,60.77,60.77,60.725,60.76,32800000.0
2008-12-18 22:51:00,60.77,60.875,60.755,60.86,90000000.0
2008-12-18 22:52:00,60.865,60.92,60.8,60.8,71600000.0
2008-12-18 22:53:00,60.8,60.825,60.78,60.825,55400000.0
2008-12-18 22:54:00,60.825,60.855,60.815,60.85,69000000.0
2008-12-18 22:55:00,60.85,60.93,60.84,60.85,117200000.0
2008-12-18 22:56:00,60.85,60.865,60.85,60.86,58200000.0
2008-12-18 22:57:00,60.865,60.87,60.845,60.855,34800000.0
2008-12-18 22:58:00,60.855,60.865,60.85,60.85,34000000.0
2008-12-18 22:59:00,60.85,60.88,60.85,60.865,9600000.0
2008-12-18 23:00:00,60.87,60.9,60.865,60.895,34000000.0
2008-12-18 23:01:00,60.9,60.985,60.9,60.98,60200000.0
2008-12-18 23:02:00,60.98,61.01,60.975,60.985,48800000.0
2008-12-18 23:03:00,60.985,61.0,60.975,60.99,22800000.0
2008-12-18 23:04:00,60.98,61.045,60.97,61.035,55200000.0
2008-12-18 23:05:00,61.04,61.07,61.015,61.065,70600000.0
2008-12-18 23:06:00,61.07,61.095,61.05,61.08,119400000.0
2008-12-18 23:07:00,61.085,61.135,61.08,61.13,66100000.0
2008-12-18 23:08:00,61.125,61.14,61.125,61.14,18400000.0
2008-12-18 23:09:00,61.14,61.22,61.14,61.22,58000000.0
2008-12-18 23:10:00,61.22,61.27,61.205,61.21,182200000.0
2008-12-18 23:11:00,61.22,61.28,61.21,61.24,133600000.0
2008-12-18 23:12:00,61.23,61.25,61.185,61.19,127200000.0
2008-12-18 23:13:00,61.2,61.2,61.15,61.165,52200000.0
2008-12-18 23:14:00,61.165,61.19,61.145,61.155,79800000.0
2008-12-18 23:15:00,61.165,61.175,61.14,61.14,57200000.0
2008-12-18 23:16:00,61.16,61.16,61.08,61.13,110200000.0
2008-12-18 23:17:00,61.13,61.155,61.0,61.0,156400000.0
2008-12-18 23:18:00,61.0,61.01,60.935,61.0,59400000.0
2008-12-18 23:19:00,61.0,61.08,60.985,61.065,86700000.0
2008-12-18 23:20:00,61.05,61.1,61.035,61.075,144700000.0
2008-12-18 23:21:00,61.085,61.085,61.045,61.045,49400000.0
2008-12-18 23:22:00,61.045,61.055,61.04,61.045,32600000.0
2008-12-18 23:23:00,61.063,61.069,61.02,61.042,7000000.0
2008-12-18 23:24:00,61.04,61.1,61.04,61.08,137400000.0
2008-12-18 23:25:00,61.085,61.215,61.035,61.17,135800000.0
2008-12-18 23:26:00,61.165,61.265,61.165,61.25,107400000.0
2008-12-18 23:27:00,61.255,61.28,61.24,61.255,39600000.0
2008-12-18 23:28:00,61.255,61.325,61.225,61.225,72200000.0
2008-12-18 23:29:00,61.23,61.27,61.22,61.27,69200000.0
2008-12-18 23:30:00,61.26,61.29,61.22,61.22,165200000.0
2008-12-18 23:31:00,61.22,61.22,61.165,61.185,22000000.0
2008-12-18 23:32:00,61.175,61.18,61.17,61.18,8200000.0
2008-12-18 23:33:00,61.19,61.215,61.19,61.215,19800000.0
2008-12-18 23:34:00,61.22,61.225,61.215,61.225,22000000.0
2008-12-18 23:35:00,61.22,61.225,61.18,61.185,21200000.0
2008-12-18 23:36:00,61.19,61.2,61.19,61.195,31000000.0
2008-12-18 23:37:00,61.19,61.2,61.16,61.17,53200000.0
2008-12-18 23:38:00,61.18,61.2,61.175,61.2,17800000.0
2008-12-18 23:39:00,61.2,61.215,61.19,61.195,12800000.0
2008-12-18 23:40:00,61.21,61.21,61.185,61.185,6600000.0
2008-12-18 23:41:00,61.195,61.195,61.175,61.175,25200000.0
2008-12-18 23:42:00,61.175,61.19,61.175,61.185,33800000.0
2008-12-18 23:43:00,61.195,61.195,61.19,61.19,4200000.0
2008-12-18 23:44:00,61.185,61.19,61.18,61.19,11600000.0
2008-12-18 23:45:00,61.195,61.195,61.14,61.165,74800000.0
2008-12-18 23:46:00,61.17,61.2,61.17,61.2,17800000.0
2008-12-18 23:47:00,61.195,61.2,61.175,61.195,14400000.0
2008-12-18 23:48:00,61.21,61.21,61.195,61.195,17200000.0
2008-12-18 23:49:00,61.2,61.235,61.2,61.235,26000000.0
2008-12-18 23:50:00,61.24,61.29,61.235,61.24,23900000.0
2008-12-18 23:51:00,61.235,61.295,61.225,61.295,25200000.0
2008-12-18 23:52:00,61.28,61.285,61.25,61.28,15200000.0
2008-12-18 23:53:00,61.29,61.34,61.265,61.33,45800000.0
2008-12-18 23:54:00,61.33,61.35,61.3,61.32,44600000.0
2008-12-18 23:55:00,61.32,61.395,61.3,61.315,127200000.0
2008-12-18 23:56:00,61.315,61.415,61.31,61.375,109200000.0
2008-12-18 23:57:00,61.36,61.425,61.36,61.395,44800000.0
2008-12-18 23:58:00,61.38,61.385,61.38,61.38,11400000.0
2008-12-18 23:59:00,61.385,61.42,61.38,61.385,29200000.0
2008-12-19 00:00:00,61.38,61.38,61.38,61.38,11200000.0
2008-12-19 00:01:00,61.38,61.38,61.38,61.38,22400000.0
2008-12-19 00:02:00,61.38,61.395,61.295,61.375,191200000.0
2008-12-19 00:03:00,61.38,61.44,61.365,61.415,102000000.0
2008-12-19 00:04:00,61.415,61.455,61.41,61.455,33400000.0
2008-12-19 00:05:00,61.45,61.455,61.42,61.42,105200000.0
2008-12-19 00:06:00,61.42,61.43,61.415,61.415,21600000.0
2008-12-19 00:07:00,61.415,61.415,61.355,61.355,91000000.0
2008-12-19 00:08:00,61.365,61.415,61.36,61.415,30400000.0
2008-12-19 00:09:00,61.405,61.445,61.4,61.445,39200000.0
2008-12-19 00:10:00,61.455,61.475,61.45,61.465,31200000.0
2008-12-19 00:11:00,61.47,61.525,61.47,61.525,16400000.0
2008-12-19 00:12:00,61.525,61.585,61.525,61.58,42200000.0
2008-12-19 00:13:00,61.575,61.575,61.54,61.555,36800000.0
2008-12-19 00:14:00,61.545,61.55,61.505,61.53,35600000.0
2008-12-19 00:15:00,61.535,61.555,61.525,61.555,9000000.0
2008-12-19 00:16:00,61.545,61.555,61.495,61.555,81200000.0
2008-12-19 00:17:00,61.55,61.555,61.5,61.52,76200000.0
2008-12-19 00:18:00,61.52,61.52,61.475,61.5,36400000.0
2008-12-19 00:19:00,61.495,61.495,61.475,61.475,38200000.0
2008-12-19 00:20:00,61.48,61.49,61.475,61.49,11600000.0
2008-12-19 00:21:00,61.49,61.49,61.48,61.48,11400000.0
2008-12-19 00:22:00,61.475,61.475,61.445,61.45,86400000.0
2008-12-19 00:23:00,61.45,61.45,61.44,61.44,10800000.0
2008-12-19 00:24:00,61.445,61.455,61.435,61.435,70200000.0
2008-12-19 00:25:00,61.44,61.44,61.41,61.41,54000000.0
2008-12-19 00:26:00,61.41,61.41,61.395,61.395,10800000.0
2008-12-19 00:27:00,61.39,61.39,61.35,61.365,37800000.0
2008-12-19 00:28:00,61.365,61.38,61.355,61.38,82000000.0
2008-12-19 00:29:00,61.37,61.4,61.36,61.39,123200000.0
2008-12-19 00:30:00,61.39,61.39,61.355,61.36,129600000.0
2008-12-19 00:31:00,61.365,61.37,61.35,61.35,91800000.0
2008-12-19 00:32:00,61.35,61.365,61.335,61.34,91800000.0
2008-12-19 00:33:00,61.32,61.35,61.32,61.34,48600000.0
2008-12-19 00:34:00,61.31,61.33,61.31,61.31,112400000.0
2008-12-19 00:35:00,61.32,61.325,61.31,61.31,77800000.0
2008-12-19 00:36:00,61.31,61.31,61.31,61.31,6400000.0
2008-12-19 00:37:00,61.315,61.34,61.3,61.305,125400000.0
2008-12-19 00:38:00,61.305,61.305,61.295,61.295,11600000.0
2008-12-19 00:39:00,61.305,61.305,61.305,61.305,1000000.0
2008-12-19 00:40:00,61.315,61.33,61.315,61.32,10400000.0
2008-12-19 00:41:00,61.325,61.41,61.325,61.355,57600000.0
2008-12-19 00:42:00,61.35,61.375,61.315,61.335,72200000.0
2008-12-19 00:43:00,61.32,61.335,61.32,61.335,6000000.0
2008-12-19 00:44:00,61.34,61.35,61.33,61.33,6000000.0
2008-12-19 00:45:00,61.335,61.48,61.325,61.46,56200000.0
2008-12-19 00:46:00,61.45,61.45,61.37,61.395,124200000.0
2008-12-19 00:47:00,61.39,61.395,61.385,61.385,37000000.0
2008-12-19 00:48:00,61.385,61.385,61.38,61.38,5000000.0
2008-12-19 00:49:00,61.385,61.405,61.375,61.38,19000000.0
2008-12-19 00:50:00,61.385,61.445,61.38,61.435,14000000.0
2008-12-19 00:51:00,61.44,61.46,61.44,61.44,35400000.0
2008-12-19 00:52:00,61.47,61.475,61.445,61.455,32000000.0
2008-12-19 00:53:00,61.465,61.465,61.445,61.445,5000000.0
2008-12-19 00:54:00,61.455,61.455,61.445,61.445,7000000.0
2008-12-19 00:55:00,61.44,61.445,61.43,61.445,10200000.0
2008-12-19 00:56:00,61.445,61.455,61.44,61.455,15600000.0
2008-12-19 00:57:00,61.45,61.465,61.45,61.46,3000000.0
2008-12-19 00:58:00,61.465,61.47,61.465,61.47,14600000.0
2008-12-19 00:59:00,61.48,61.52,61.47,61.515,14000000.0
2008-12-19 01:00:00,61.525,61.525,61.49,61.515,27800000.0
2008-12-19 01:01:00,61.505,61.51,61.5,61.505,22600000.0
2008-12-19 01:02:00,61.505,61.515,61.49,61.505,44800000.0
2008-12-19 01:03:00,61.495,61.505,61.495,61.505,36000000.0
2008-12-19 01:04:00,61.505,61.505,61.455,61.48,43000000.0
2008-12-19 01:05:00,61.485,61.49,61.48,61.49,20800000.0
2008-12-19 01:06:00,61.49,61.495,61.46,61.47,48200000.0
2008-12-19 01:07:00,61.47,61.49,61.46,61.49,40400000.0
2008-12-19 01:08:00,61.495,61.54,61.49,61.52,20000000.0
2008-12-19 01:09:00,61.52,61.585,61.52,61.555,28200000.0
2008-12-19 01:10:00,61.55,61.605,61.54,61.595,29400000.0
2008-12-19 01:11:00,61.595,61.61,61.57,61.59,37400000.0
2008-12-19 01:12:00,61.585,61.605,61.57,61.605,52200000.0
2008-12-19 01:13:00,61.595,61.605,61.55,61.57,59200000.0
2008-12-19 01:14:00,61.57,61.58,61.55,61.57,37200000.0
2008-12-19 01:15:00,61.57,61.57,61.57,61.57,12800000.0
2008-12-19 01:16:00,61.57,61.57,61.55,61.57,31600000.0
2008-12-19 01:17:00,61.57,61.58,61.57,61.57,34000000.0
2008-12-19 01:18:00,61.57,61.58,61.555,61.58,33000000.0
2008-12-19 01:19:00,61.58,61.65,61.575,61.635,90800000.0
2008-12-19 01:20:00,61.63,61.645,61.58,61.64,144100000.0
2008-12-19 01:21:00,61.64,61.645,61.58,61.595,47600000.0
2008-12-19 01:22:00,61.595,61.595,61.55,61.585,16400000.0
2008-12-19 01:23:00,61.585,61.59,61.565,61.57,18400000.0
2008-12-19 01:24:00,61.57,61.585,61.565,61.575,47800000.0
2008-12-19 01:25:00,61.575,61.6,61.575,61.6,98200000.0
2008-12-19 01:26:00,61.585,61.64,61.575,61.63,163600000.0
2008-12-19 01:27:00,61.63,61.66,61.63,61.64,72800000.0
2008-12-19 01:28:00,61.64,61.69,61.635,61.685,41800000.0
2008-12-19 01:29:00,61.675,61.81,61.675,61.785,101400000.0
2008-12-19 01:30:00,61.79,61.815,61.79,61.8,21400000.0
2008-12-19 01:31:00,61.785,61.885,61.785,61.885,35800000.0
2008-12-19 01:32:00,61.885,61.905,61.82,61.86,61000000.0
2008-12-19 01:33:00,61.84,61.845,61.82,61.84,49200000.0
2008-12-19 01:34:00,61.84,61.84,61.725,61.74,93900000.0
2008-12-19 01:35:00,61.735,61.74,61.7,61.7,78600000.0
2008-12-19 01:36:00,61.7,61.71,61.685,61.7,29600000.0
2008-12-19 01:37:00,61.695,61.72,61.645,61.665,62000000.0
2008-12-19 01:38:00,61.655,61.685,61.64,61.665,122400000.0
2008-12-19 01:39:00,61.67,61.7,61.66,61.69,84800000.0
2008-12-19 01:40:00,61.69,61.72,61.685,61.72,81200000.0
2008-12-19 01:41:00,61.71,61.765,61.7,61.755,74200000.0
2008-12-19 01:42:00,61.76,61.84,61.735,61.745,174400000.0
2008-12-19 01:43:00,61.74,61.775,61.735,61.765,46600000.0
2008-12-19 01:44:00,61.76,61.815,61.755,61.815,27600000.0
2008-12-19 01:45:00,61.795,61.805,61.76,61.8,41000000.0
2008-12-19 01:46:00,61.815,61.82,61.8,61.805,11000000.0
2008-12-19 01:47:00,61.83,61.845,61.805,61.805,30000000.0
2008-12-19 01:48:00,61.81,61.845,61.805,61.81,37000000.0
2008-12-19 01:49:00,61.8,61.815,61.78,61.8,42600000.0
2008-12-19 01:50:00,61.79,61.87,61.79,61.835,50800000.0
2008-12-19 01:51:00,61.84,61.85,61.83,61.84,18400000.0
2008-12-19 01:52:00,61.845,61.85,61.84,61.84,10200000.0
2008-12-19 01:53:00,61.835,61.84,61.83,61.83,15600000.0
2008-12-19 01:54:00,61.835,61.885,61.82,61.885,38400000.0
2008-12-19 01:55:00,61.885,61.935,61.875,61.935,53800000.0
2008-12-19 01:56:00,61.925,61.935,61.9,61.905,69000000.0
2008-12-19 01:57:00,61.91,61.92,61.91,61.91,11400000.0
2008-12-19 01:58:00,61.915,61.925,61.9,61.92,23400000.0
2008-12-19 01:59:00,61.905,61.955,61.9,61.95,49400000.0
2008-12-19 02:00:00,61.95,61.95,61.935,61.94,31000000.0
2008-12-19 02:01:00,61.94,61.965,61.92,61.965,48400000.0
2008-12-19 02:02:00,61.97,61.98,61.96,61.98,51600000.0
2008-12-19 02:03:00,61.98,61.99,61.955,61.965,53800000.0
2008-12-19 02:04:00,61.955,61.98,61.945,61.98,68000000.0
2008-12-19 02:05:00,61.985,61.985,61.955,61.96,47600000.0
2008-12-19 02:06:00,61.96,61.98,61.94,61.98,53400000.0
2008-12-19 02:07:00,61.97,61.98,61.945,61.955,51200000.0
2008-12-19 02:08:00,61.95,61.965,61.91,61.91,90400000.0
2008-12-19 02:09:00,61.91,61.91,61.86,61.875,48400000.0
2008-12-19 02:10:00,61.88,61.88,61.825,61.845,60800000.0
2008-12-19 02:11:00,61.845,61.86,61.825,61.83,45800000.0
2008-12-19 02:12:00,61.825,61.825,61.755,61.77,60400000.0
2008-12-19 02:13:00,61.78,61.8,61.76,61.78,81400000.0
2008-12-19 02:14:00,61.795,61.805,61.78,61.805,30800000.0
2008-12-19 02:15:00,61.805,61.825,61.795,61.8,40000000.0
2008-12-19 02:16:00,61.805,61.84,61.8,61.83,31000000.0
2008-12-19 02:17:00,61.83,61.85,61.83,61.83,22000000.0
2008-12-19 02:18:00,61.85,61.87,61.845,61.855,28000000.0
2008-12-19 02:19:00,61.855,61.875,61.85,61.875,28600000.0
2008-12-19 02:20:00,61.875,61.885,61.85,61.86,36600000.0
2008-12-19 02:21:00,61.865,61.865,61.835,61.835,22000000.0
2008-12-19 02:22:00,61.845,61.865,61.84,61.855,32000000.0
2008-12-19 02:23:00,61.855,61.855,61.83,61.84,33800000.0
2008-12-19 02:24:00,61.84,61.84,61.82,61.84,51200000.0
2008-12-19 02:25:00,61.84,61.84,61.825,61.83,24400000.0
2008-12-19 02:26:00,61.835,61.855,61.815,61.84,24000000.0
2008-12-19 02:27:00,61.845,61.86,61.825,61.825,30600000.0
2008-12-19 02:28:00,61.815,61.84,61.8,61.84,27000000.0
2008-12-19 02:29:00,61.835,61.84,61.785,61.82,29800000.0
2008-12-19 02:30:00,61.81,61.825,61.795,61.82,19000000.0
2008-12-19 02:31:00,61.82,61.835,61.805,61.835,24000000.0
2008-12-19 02:32:00,61.83,61.88,61.83,61.865,29600000.0
2008-12-19 02:33:00,61.865,61.885,61.865,61.87,15600000.0
2008-12-19 02:34:00,61.865,61.905,61.865,61.895,38200000.0
2008-12-19 02:35:00,61.915,61.94,61.9,61.92,30600000.0
2008-12-19 02:36:00,61.92,61.95,61.895,61.925,45600000.0
2008-12-19 02:37:00,61.935,61.935,61.895,61.895,22600000.0
2008-12-19 02:38:00,61.9,61.9,61.88,61.89,19400000.0
2008-12-19 02:39:00,61.89,61.895,61.88,61.885,20200000.0
2008-12-19 02:40:00,61.875,61.88,61.86,61.865,43600000.0
2008-12-19 02:41:00,61.87,61.895,61.86,61.865,25400000.0
2008-12-19 02:42:00,61.875,61.88,61.86,61.875,25200000.0
2008-12-19 02:43:00,61.88,61.89,61.88,61.89,14000000.0
2008-12-19 02:44:00,61.89,61.915,61.89,61.9,28400000.0
2008-12-19 02:45:00,61.895,61.915,61.875,61.885,54400000.0
2008-12-19 02:46:00,61.88,61.88,61.855,61.87,26400000.0
2008-12-19 02:47:00,61.87,61.88,61.845,61.845,29600000.0
2008-12-19 02:48:00,61.84,61.895,61.835,61.895,27400000.0
2008-12-19 02:49:00,61.91,61.95,61.89,61.94,56200000.0
2008-12-19 02:50:00,61.945,61.99,61.915,61.99,53000000.0
2008-12-19 02:51:00,62.0,62.075,61.975,62.04,77800000.0
2008-12-19 02:52:00,62.04,62.065,62.03,62.06,36000000.0
2008-12-19 02:53:00,62.06,62.13,62.06,62.11,57000000.0
2008-12-19 02:54:00,62.115,62.125,62.09,62.09,49800000.0
2008-12-19 02:55:00,62.095,62.095,62.055,62.08,67200000.0
2008-12-19 02:56:00,62.085,62.085,62.06,62.07,42400000.0
2008-12-19 02:57:00,62.07,62.07,62.015,62.02,100600000.0
2008-12-19 02:58:00,62.02,62.025,62.0,62.0,98200000.0
2008-12-19 02:59:00,62.0,62.02,61.985,62.005,77200000.0
2008-12-19 03:00:00,62.005,62.02,61.995,61.995,57200000.0
2008-12-19 03:01:00,62.005,62.01,61.985,62.01,53200000.0
2008-12-19 03:02:00,62.0,62.0,61.955,61.96,61200000.0
2008-12-19 03:03:00,61.96,61.975,61.88,61.905,154400000.0
2008-12-19 03:04:00,61.91,61.94,61.91,61.935,50400000.0
2008-12-19 03:05:00,61.935,61.965,61.935,61.935,42600000.0
2008-12-19 03:06:00,61.93,61.95,61.92,61.925,52800000.0
2008-12-19 03:07:00,61.92,61.92,61.88,61.88,18000000.0
2008-12-19 03:08:00,61.885,61.9,61.86,61.88,81000000.0
2008-12-19 03:09:00,61.875,61.93,61.875,61.925,35600000.0
2008-12-19 03:10:00,61.925,61.96,61.9,61.93,73200000.0
2008-12-19 03:11:00,61.93,61.94,61.895,61.915,90800000.0
2008-12-19 03:12:00,61.92,61.94,61.88,61.89,65800000.0
2008-12-19 03:13:00,61.89,61.905,61.89,61.89,23200000.0
2008-12-19 03:14:00,61.89,61.9,61.86,61.86,82200000.0
2008-12-19 03:15:00,61.86,61.865,61.815,61.815,63200000.0
2008-12-19 03:16:00,61.82,61.83,61.79,61.82,52400000.0
2008-12-19 03:17:00,61.805,61.885,61.8,61.875,69400000.0
2008-12-19 03:18:00,61.88,61.91,61.865,61.9,84400000.0
2008-12-19 03:19:00,61.9,61.945,61.885,61.92,114200001.0
2008-12-19 03:20:00,61.915,61.915,61.865,61.865,45000000.0
2008-12-19 03:21:00,61.865,61.88,61.85,61.87,33200000.0
2008-12-19 03:22:00,61.87,61.89,61.865,61.865,34600000.0
2008-12-19 03:23:00,61.88,61.88,61.85,61.87,57000000.0
2008-12-19 03:24:00,61.87,61.875,61.86,61.865,12400000.0
2008-12-19 03:25:00,61.865,61.875,61.845,61.87,29400000.0
2008-12-19 03:26:00,61.87,61.905,61.85,61.9,54200000.0
2008-12-19 03:27:00,61.9,61.9,61.87,61.875,22200000.0
2008-12-19 03:28:00,61.87,61.88,61.855,61.86,23200000.0
2008-12-19 03:29:00,61.865,61.865,61.845,61.865,52600000.0
2008-12-19 03:30:00,61.865,61.885,61.86,61.865,36800000.0
2008-12-19 03:31:00,61.865,61.865,61.84,61.84,14200000.0
2008-12-19 03:32:00,61.83,61.845,61.83,61.835,31800000.0
2008-12-19 03:33:00,61.84,61.84,61.81,61.81,34400000.0
2008-12-19 03:34:00,61.815,61.85,61.815,61.84,33400000.0
2008-12-19 03:35:00,61.84,61.855,61.83,61.835,34800000.0
2008-12-19 03:36:00,61.835,61.85,61.51,61.64,114100000.0
2008-12-19 03:37:00,61.665,61.665,61.555,61.555,183800000.0
2008-12-19 03:38:00,61.545,61.555,61.485,61.54,179600000.0
2008-12-19 03:39:00,61.545,61.545,61.43,61.475,122200000.0
2008-12-19 03:40:00,61.485,61.565,61.485,61.525,75400000.0
2008-12-19 03:41:00,61.525,61.545,61.51,61.525,74000000.0
2008-12-19 03:42:00,61.53,61.545,61.49,61.5,51000000.0
2008-12-19 03:43:00,61.5,61.5,61.45,61.475,30400000.0
2008-12-19 03:44:00,61.48,61.53,61.475,61.51,28000000.0
2008-12-19 03:45:00,61.505,61.565,61.505,61.52,36000000.0
2008-12-19 03:46:00,61.535,61.55,61.52,61.54,36000000.0
2008-12-19 03:47:00,61.535,61.54,61.515,61.52,30000000.0
2008-12-19 03:48:00,61.52,61.525,61.505,61.505,16000000.0
2008-12-19 03:49:00,61.505,61.505,61.465,61.475,26000000.0
2008-12-19 03:50:00,61.47,61.475,61.46,61.47,20000000.0
2008-12-19 03:51:00,61.47,61.47,61.445,61.445,77400000.0
2008-12-19 03:52:00,61.445,61.445,61.42,61.425,88000000.0
2008-12-19 03:53:00,61.445,61.49,61.445,61.47,108400000.0
2008-12-19 03:54:00,61.48,61.48,61.415,61.445,130000000.0
2008-12-19 03:55:00,61.445,61.445,61.37,61.4,90200000.0
2008-12-19 03:56:00,61.395,61.46,61.365,61.415,264400000.0
2008-12-19 03:57:00,61.43,61.49,61.37,61.38,162600000.0
2008-12-19 03:58:00,61.385,61.45,61.385,61.405,204600000.0
2008-12-19 03:59:00,61.405,61.405,61.34,61.35,155800000.0
2008-12-19 04:00:00,61.35,61.45,61.345,61.45,117800000.0
2008-12-19 04:01:00,61.455,61.49,61.45,61.45,58600000.0
2008-12-19 04:02:00,61.46,61.495,61.44,61.495,93000000.0
2008-12-19 04:03:00,61.5,61.5,61.455,61.455,40400000.0
2008-12-19 04:04:00,61.455,61.465,61.42,61.435,86000000.0
2008-12-19 04:05:00,61.44,61.465,61.41,61.45,122800000.0
2008-12-19 04:06:00,61.455,61.51,61.435,61.48,108200000.0
2008-12-19 04:07:00,61.48,61.49,61.47,61.485,29400000.0
2008-12-19 04:08:00,61.485,61.525,61.485,61.515,55000000.0
2008-12-19 04:09:00,61.52,61.56,61.5,61.5,48600000.0
2008-12-19 04:10:00,61.495,61.575,61.475,61.575,87000000.0
2008-12-19 04:11:00,61.55,61.55,61.37,61.38,101400000.0
2008-12-19 04:12:00,61.41,61.415,61.355,61.405,203200000.0
2008-12-19 04:13:00,61.4,61.41,61.325,61.35,165000000.0
2008-12-19 04:14:00,61.35,61.37,61.35,61.365,42600000.0
2008-12-19 04:15:00,61.365,61.365,61.35,61.36,36800000.0
2008-12-19 04:16:00,61.355,61.355,61.325,61.325,73200000.0
2008-12-19 04:17:00,61.325,61.475,61.325,61.395,250900000.0
2008-12-19 04:18:00,61.395,61.445,61.395,61.425,228000000.0
2008-12-19 04:19:00,61.41,61.435,61.37,61.375,120400000.0
2008-12-19 04:20:00,61.39,61.44,61.38,61.4,106400000.0
2008-12-19 04:21:00,61.395,61.415,61.395,61.4,80800000.0
2008-12-19 04:22:00,61.4,61.42,61.395,61.395,118600000.0
2008-12-19 04:23:00,61.395,61.4,61.39,61.39,43200000.0
2008-12-19 04:24:00,61.39,61.4,61.38,61.395,81000000.0
2008-12-19 04:25:00,61.395,61.405,61.385,61.385,153600000.0
2008-12-19 04:26:00,61.385,61.41,61.36,61.365,210800000.0
2008-12-19 04:27:00,61.365,61.405,61.355,61.395,214800000.0
2008-12-19 04:28:00,61.385,61.415,61.35,61.36,156200000.0
2008-12-19 04:29:00,61.36,61.375,61.305,61.33,138800000.0
2008-12-19 04:30:00,61.32,61.36,61.32,61.36,134200000.0
2008-12-19 04:31:00,61.385,61.525,61.385,61.505,167000000.0
2008-12-19 04:32:00,61.51,61.52,61.45,61.46,84400000.0
2008-12-19 04:33:00,61.46,61.475,61.45,61.45,24000000.0
2008-12-19 04:34:00,61.45,61.52,61.45,61.52,94500000.0
2008-12-19 04:35:00,61.52,61.52,61.41,61.42,215600000.0
2008-12-19 04:36:00,61.415,61.445,61.415,61.425,166000000.0
2008-12-19 04:37:00,61.425,61.45,61.42,61.44,155000000.0
2008-12-19 04:38:00,61.44,61.445,61.425,61.435,31200000.0
2008-12-19 04:39:00,61.44,61.455,61.425,61.455,48200000.0
2008-12-19 04:40:00,61.455,61.475,61.455,61.46,83000000.0
2008-12-19 04:41:00,61.455,61.485,61.45,61.485,43600000.0
2008-12-19 04:42:00,61.46,61.495,61.46,61.485,57600000.0
2008-12-19 04:43:00,61.48,61.505,61.48,61.5,91200000.0
2008-12-19 04:44:00,61.5,61.505,61.48,61.48,87200000.0
2008-12-19 04:45:00,61.49,61.5,61.465,61.475,164200000.0
2008-12-19 04:46:00,61.475,61.49,61.465,61.48,103600000.0
2008-12-19 04:47:00,61.485,61.495,61.485,61.485,39600000.0
2008-12-19 04:48:00,61.485,61.485,61.475,61.475,54000000.0
2008-12-19 04:49:00,61.47,61.53,61.46,61.51,119400000.0
2008-12-19 04:50:00,61.52,61.545,61.48,61.545,57600000.0
2008-12-19 04:51:00,61.52,61.55,61.5,61.525,115800000.0
2008-12-19 04:52:00,61.505,61.53,61.48,61.51,138800000.0
2008-12-19 04:53:00,61.515,61.53,61.51,61.525,47200000.0
2008-12-19 04:54:00,61.53,61.545,61.525,61.535,31000000.0
2008-12-19 04:55:00,61.54,61.55,61.535,61.54,22000000.0
2008-12-19 04:56:00,61.545,61.565,61.535,61.565,68600000.0
2008-12-19 04:57:00,61.555,61.605,61.53,61.56,104200000.0
2008-12-19 04:58:00,61.56,61.57,61.53,61.555,56600000.0
2008-12-19 04:59:00,61.56,61.56,61.535,61.535,33600000.0
2008-12-19 05:00:00,61.56,61.56,61.505,61.55,61400000.0
2008-12-19 05:01:00,61.545,61.58,61.545,61.57,39000000.0
2008-12-19 05:02:00,61.58,61.59,61.56,61.585,47200000.0
2008-12-19 05:03:00,61.59,61.59,61.555,61.555,25000000.0
2008-12-19 05:04:00,61.555,61.555,61.53,61.54,42000000.0
2008-12-19 05:05:00,61.54,61.585,61.54,61.585,41200000.0
2008-12-19 05:06:00,61.58,61.58,61.565,61.57,23400000.0
2008-12-19 05:07:00,61.57,61.595,61.555,61.595,42400000.0
2008-12-19 05:08:00,61.59,61.595,61.59,61.59,10000000.0
2008-12-19 05:09:00,61.575,61.575,61.55,61.555,22600000.0
2008-12-19 05:10:00,61.55,61.575,61.55,61.57,35600000.0
2008-12-19 05:11:00,61.58,61.61,61.56,61.585,60800000.0
2008-12-19 05:12:00,61.585,61.59,61.55,61.55,64200000.0
2008-12-19 05:13:00,61.55,61.575,61.51,61.57,164000000.0
2008-12-19 05:14:00,61.56,61.585,61.555,61.565,21400000.0
2008-12-19 05:15:00,61.56,61.565,61.545,61.56,25000000.0
2008-12-19 05:16:00,61.565,61.585,61.56,61.585,33000000.0
2008-12-19 05:17:00,61.585,61.605,61.575,61.605,23800000.0
2008-12-19 05:18:00,61.595,61.595,61.57,61.57,23200000.0
2008-12-19 05:19:00,61.58,61.645,61.57,61.62,92600000.0
2008-12-19 05:20:00,61.61,61.615,61.575,61.595,88000000.0
2008-12-19 05:21:00,61.595,61.605,61.57,61.585,56600000.0
2008-12-19 05:22:00,61.59,61.59,61.575,61.585,47400000.0
2008-12-19 05:23:00,61.58,61.595,61.57,61.58,32600000.0
2008-12-19 05:24:00,61.58,61.58,61.575,61.575,13000000.0
2008-12-19 05:25:00,61.575,61.595,61.575,61.595,19400000.0
2008-12-19 05:26:00,61.59,61.64,61.59,61.6,28800000.0
2008-12-19 05:27:00,61.645,61.655,61.6,61.645,34200000.0
2008-12-19 05:28:00,61.65,61.665,61.65,61.665,13000000.0
2008-12-19 05:29:00,61.665,61.68,61.665,61.67,19000000.0
2008-12-19 05:30:00,61.67,61.685,61.645,61.645,20200000.0
2008-12-19 05:31:00,61.675,61.69,61.65,61.675,31200000.0
2008-12-19 05:32:00,61.69,61.69,61.67,61.675,26000000.0
2008-12-19 05:33:00,61.665,61.685,61.665,61.675,37000000.0
2008-12-19 05:34:00,61.675,61.685,61.65,61.655,37000000.0
2008-12-19 05:35:00,61.66,61.685,61.63,61.63,29400000.0
2008-12-19 05:36:00,61.63,61.64,61.62,61.64,34600000.0
2008-12-19 05:37:00,61.64,61.645,61.625,61.63,30200000.0
2008-12-19 05:38:00,61.625,61.635,61.605,61.635,29200000.0
2008-12-19 05:39:00,61.625,61.625,61.57,61.59,52600000.0
2008-12-19 05:40:00,61.585,61.59,61.58,61.59,4000000.0
2008-12-19 05:41:00,61.585,61.605,61.575,61.6,30600000.0
2008-12-19 05:42:00,61.595,61.605,61.59,61.6,8000000.0
2008-12-19 05:43:00,61.61,61.61,61.58,61.585,28000000.0
2008-12-19 05:44:00,61.58,61.6,61.575,61.59,106200000.0
2008-12-19 05:45:00,61.595,61.595,61.565,61.58,77400000.0
2008-12-19 05:46:00,61.57,61.59,61.555,61.575,131800000.0
2008-12-19 05:47:00,61.575,61.6,61.575,61.6,85200000.0
2008-12-19 05:48:00,61.6,61.64,61.6,61.635,165800000.0
2008-12-19 05:49:00,61.63,61.63,61.615,61.625,50000000.0
2008-12-19 05:50:00,61.62,61.655,61.62,61.645,18000000.0
2008-12-19 05:51:00,61.645,61.655,61.615,61.62,97400000.0
2008-12-19 05:52:00,61.63,61.645,61.625,61.63,22000000.0
2008-12-19 05:53:00,61.63,61.64,61.62,61.62,36000000.0
2008-12-19 05:54:00,61.62,61.625,61.6,61.625,17000000.0
2008-12-19 05:55:00,61.615,61.625,61.615,61.62,17000000.0
2008-12-19 05:56:00,61.625,61.63,61.625,61.63,3000000.0
2008-12-19 05:57:00,61.63,61.63,61.61,61.615,5000000.0
2008-12-19 05:58:00,61.61,61.61,61.605,61.605,6000000.0
2008-12-19 05:59:00,61.605,61.61,61.605,61.61,3000000.0
2008-12-19 06:00:00,61.61,61.64,61.61,61.635,27000000.0
2008-12-19 06:01:00,61.625,61.635,61.625,61.635,8000000.0
2008-12-19 06:02:00,61.635,61.64,61.63,61.635,9000000.0
2008-12-19 06:03:00,61.635,61.66,61.635,61.645,18000000.0
2008-12-19 06:04:00,61.645,61.65,61.645,61.65,3000000.0
2008-12-19 06:05:00,61.66,61.665,61.625,61.64,20000000.0
2008-12-19 06:06:00,61.64,61.645,61.63,61.635,18000000.0
2008-12-19 06:07:00,61.635,61.655,61.635,61.65,14000000.0
2008-12-19 06:08:00,61.65,61.65,61.62,61.62,20000000.0
2008-12-19 06:09:00,61.615,61.63,61.6,61.63,13000000.0
2008-12-19 06:10:00,61.63,61.71,61.625,61.7,117000000.0
2008-12-19 06:11:00,61.715,61.72,61.675,61.7,75200000.0
2008-12-19 06:12:00,61.705,61.725,61.695,61.705,52000000.0
2008-12-19 06:13:00,61.71,61.715,61.695,61.695,11000000.0
2008-12-19 06:14:00,61.7,61.7,61.665,61.67,33000000.0
2008-12-19 06:15:00,61.675,61.69,61.655,61.655,29000000.0
2008-12-19 06:16:00,61.655,61.655,61.57,61.595,81000000.0
2008-12-19 06:17:00,61.595,61.61,61.55,61.55,158400000.0
2008-12-19 06:18:00,61.545,61.595,61.545,61.575,66600000.0
2008-12-19 06:19:00,61.585,61.63,61.555,61.565,101200000.0
2008-12-19 06:20:00,61.57,61.57,61.355,61.355,141200000.0
2008-12-19 06:21:00,61.365,61.42,61.315,61.4,206400000.0
2008-12-19 06:22:00,61.405,61.41,61.345,61.39,159200000.0
2008-12-19 06:23:00,61.395,61.405,61.375,61.375,32000000.0
2008-12-19 06:24:00,61.375,61.39,61.36,61.39,58400000.0
2008-12-19 06:25:00,61.38,61.38,61.35,61.35,72000000.0
2008-12-19 06:26:00,61.35,61.355,61.31,61.35,149800000.0
2008-12-19 06:27:00,61.33,61.35,61.325,61.35,27200000.0
2008-12-19 06:28:00,61.345,61.355,61.34,61.35,12200000.0
2008-12-19 06:29:00,61.35,61.45,61.35,61.39,100400000.0
2008-12-19 06:30:00,61.395,61.47,61.385,61.42,169400000.0
2008-12-19 06:31:00,61.42,61.42,61.38,61.405,55400000.0
2008-12-19 06:32:00,61.41,61.425,61.385,61.4,51200000.0
2008-12-19 06:33:00,61.39,61.4,61.365,61.39,46600000.0
2008-12-19 06:34:00,61.39,61.4,61.39,61.4,6000000.0
2008-12-19 06:35:00,61.4,61.45,61.395,61.435,144800000.0
2008-12-19 06:36:00,61.435,61.435,61.375,61.38,39200000.0
2008-12-19 06:37:00,61.375,61.4,61.37,61.385,41600000.0
2008-12-19 06:38:00,61.39,61.425,61.38,61.405,100400000.0
2008-12-19 06:39:00,61.405,61.425,61.38,61.425,98800000.0
2008-12-19 06:40:00,61.425,61.435,61.37,61.41,104600000.0
2008-12-19 06:41:00,61.41,61.42,61.395,61.415,21000000.0
2008-12-19 06:42:00,61.405,61.405,61.365,61.37,52000000.0
2008-12-19 06:43:00,61.36,61.405,61.35,61.375,49200000.0
2008-12-19 06:44:00,61.37,61.375,61.37,61.37,8000000.0
2008-12-19 06:45:00,61.37,61.37,61.335,61.335,24200000.0
2008-12-19 06:46:00,61.35,61.35,61.27,61.3,67800000.0
2008-12-19 06:47:00,61.3,61.3,61.23,61.245,110000000.0
2008-12-19 06:48:00,61.24,61.265,61.21,61.23,116000000.0
2008-12-19 06:49:00,61.23,61.245,61.215,61.225,51200000.0
2008-12-19 06:50:00,61.23,61.25,61.23,61.23,42600000.0
2008-12-19 06:51:00,61.245,61.245,61.22,61.23,25800000.0
2008-12-19 06:52:00,61.225,61.23,61.2,61.205,36200000.0
2008-12-19 06:53:00,61.22,61.22,61.12,61.125,81600000.0
2008-12-19 06:54:00,61.12,61.17,61.075,61.16,115200000.0
2008-12-19 06:55:00,61.145,61.175,61.115,61.12,47000000.0
2008-12-19 06:56:00,61.125,61.16,61.12,61.15,53400000.0
2008-12-19 06:57:00,61.15,61.155,61.14,61.155,72800000.0
2008-12-19 06:58:00,61.17,61.19,61.16,61.18,27600000.0
2008-12-19 06:59:00,61.18,61.18,61.155,61.175,24600000.0
2008-12-19 07:00:00,61.18,61.245,61.175,61.245,119600000.0
2008-12-19 07:01:00,61.245,61.315,61.245,61.315,149600000.0
2008-12-19 07:02:00,61.315,61.335,61.27,61.33,184800000.0
2008-12-19 07:03:00,61.33,61.33,61.295,61.295,17800000.0
2008-12-19 07:04:00,61.295,61.385,61.295,61.33,85600000.0
2008-12-19 07:05:00,61.335,61.435,61.33,61.43,156000000.0
2008-12-19 07:06:00,61.435,61.725,61.435,61.665,245900000.0
2008-12-19 07:07:00,61.655,61.69,61.56,61.56,406000000.0
2008-12-19 07:08:00,61.565,61.695,61.56,61.685,303200000.0
2008-12-19 07:09:00,61.695,61.79,61.67,61.76,222400000.0
2008-12-19 07:10:00,61.77,61.87,61.76,61.805,162500000.0
2008-12-19 07:11:00,61.81,61.84,61.7,61.7,134200000.0
2008-12-19 07:12:00,61.7,61.71,61.62,61.68,328400000.0
2008-12-19 07:13:00,61.69,61.73,61.65,61.705,185000000.0
2008-12-19 07:14:00,61.705,61.725,61.61,61.63,155600000.0
2008-12-19 07:15:00,61.635,61.725,61.635,61.715,108000000.0
2008-12-19 07:16:00,61.71,61.755,61.7,61.72,288800000.0
2008-12-19 07:17:00,61.715,61.745,61.675,61.7,196600000.0
2008-12-19 07:18:00,61.715,61.74,61.665,61.72,191200000.0
2008-12-19 07:19:00,61.72,61.78,61.685,61.685,63200000.0
2008-12-19 07:20:00,61.7,61.72,61.635,61.64,135000000.0
2008-12-19 07:21:00,61.64,61.65,61.625,61.63,195000000.0
2008-12-19 07:22:00,61.63,61.63,61.535,61.535,133400000.0
2008-12-19 07:23:00,61.535,61.57,61.505,61.515,270600000.0
2008-12-19 07:24:00,61.505,61.52,61.43,61.475,279000001.0
2008-12-19 07:25:00,61.475,61.495,61.425,61.445,256200000.0
2008-12-19 07:26:00,61.445,61.45,61.4,61.4,177800000.0
2008-12-19 07:27:00,61.405,61.42,61.305,61.32,407800000.0
2008-12-19 07:28:00,61.32,61.4,61.31,61.38,345400000.0
2008-12-19 07:29:00,61.38,61.385,61.34,61.34,90200000.0
2008-12-19 07:30:00,61.34,61.365,61.33,61.36,297800000.0
2008-12-19 07:31:00,61.33,61.375,61.325,61.325,231600000.0
2008-12-19 07:32:00,61.325,61.355,61.285,61.285,215800000.0
2008-12-19 07:33:00,61.285,61.295,61.265,61.295,149800000.0
2008-12-19 07:34:00,61.295,61.32,61.295,61.295,65400000.0
2008-12-19 07:35:00,61.295,61.305,61.225,61.225,50600000.0
2008-12-19 07:36:00,61.23,61.245,61.22,61.235,139400000.0
2008-12-19 07:37:00,61.235,61.27,61.235,61.26,79400000.0
2008-12-19 07:38:00,61.27,61.28,61.2,61.215,203000000.0
2008-12-19 07:39:00,61.21,61.225,61.16,61.16,149400000.0
2008-12-19 07:40:00,61.16,61.17,61.085,61.17,164200000.0
2008-12-19 07:41:00,61.17,61.17,61.13,61.135,81000000.0
2008-12-19 07:42:00,61.13,61.145,61.13,61.13,90600000.0
2008-12-19 07:43:00,61.13,61.13,61.09,61.09,104400000.0
2008-12-19 07:44:00,61.08,61.1,60.94,60.955,308600000.0
2008-12-19 07:45:00,60.96,61.01,60.935,60.94,176400000.0
2008-12-19 07:46:00,60.935,60.945,60.91,60.945,181000000.0
2008-12-19 07:47:00,60.945,60.995,60.94,60.985,198400000.0
2008-12-19 07:48:00,60.98,60.995,60.97,60.985,170200000.0
2008-12-19 07:49:00,60.985,60.995,60.975,60.985,87600000.0
2008-12-19 07:50:00,60.985,61.02,60.97,60.995,82800000.0
2008-12-19 07:51:00,60.99,60.99,60.945,60.97,77200000.0
2008-12-19 07:52:00,60.97,61.02,60.955,61.02,110400000.0
2008-12-19 07:53:00,61.02,61.185,61.02,61.11,89900000.0
2008-12-19 07:54:00,61.105,61.195,61.095,61.18,83600000.0
2008-12-19 07:55:00,61.18,61.21,61.13,61.185,62700000.0
2008-12-19 07:56:00,61.18,61.235,61.17,61.2,51600000.0
2008-12-19 07:57:00,61.19,61.205,61.175,61.175,23000000.0
2008-12-19 07:58:00,61.185,61.2,61.11,61.15,202200000.0
2008-12-19 07:59:00,61.16,61.195,61.14,61.185,163200000.0
2008-12-19 08:00:00,61.175,61.175,61.085,61.085,201400000.0
2008-12-19 08:01:00,61.07,61.135,61.05,61.12,137000000.0
2008-12-19 08:02:00,61.125,61.185,61.125,61.18,149800000.0
2008-12-19 08:03:00,61.15,61.23,61.145,61.19,161600000.0
2008-12-19 08:04:00,61.195,61.225,61.16,61.22,210400000.0
2008-12-19 08:05:00,61.22,61.24,61.22,61.23,67600000.0
2008-12-19 08:06:00,61.235,61.25,61.235,61.25,32800000.0
2008-12-19 08:07:00,61.245,61.295,61.245,61.29,68400000.0
2008-12-19 08:08:00,61.29,61.32,61.27,61.315,114800000.0
2008-12-19 08:09:00,61.305,61.33,61.265,61.32,88000000.0
2008-12-19 08:10:00,61.315,61.365,61.315,61.36,54200000.0
2008-12-19 08:11:00,61.365,61.38,61.35,61.38,23000000.0
2008-12-19 08:12:00,61.365,61.375,61.315,61.315,29400000.0
2008-12-19 08:13:00,61.32,61.335,61.315,61.335,36600000.0
2008-12-19 08:14:00,61.335,61.35,61.335,61.34,27000000.0
2008-12-19 08:15:00,61.335,61.335,61.235,61.265,57800000.0
2008-12-19 08:16:00,61.275,61.29,61.275,61.285,65000000.0
2008-12-19 08:17:00,61.28,61.3,61.28,61.29,21600000.0
2008-12-19 08:18:00,61.285,61.285,61.265,61.275,77400000.0
2008-12-19 08:19:00,61.27,61.285,61.245,61.25,70600000.0
2008-12-19 08:20:00,61.25,61.27,61.245,61.27,36000000.0
2008-12-19 08:21:00,61.265,61.28,61.255,61.275,65600000.0
2008-12-19 08:22:00,61.28,61.295,61.27,61.29,54000000.0
2008-12-19 08:23:00,61.285,61.285,61.275,61.28,13800000.0
2008-12-19 08:24:00,61.28,61.285,61.27,61.27,9600000.0
2008-12-19 08:25:00,61.26,61.32,61.255,61.3,147400000.0
2008-12-19 08:26:00,61.32,61.34,61.31,61.325,120400000.0
2008-12-19 08:27:00,61.33,61.335,61.23,61.24,293800000.0
2008-12-19 08:28:00,61.23,61.23,61.16,61.16,189000000.0
2008-12-19 08:29:00,61.16,61.17,61.13,61.145,211400000.0
2008-12-19 08:30:00,61.14,61.14,61.055,61.065,312700000.0
2008-12-19 08:31:00,61.06,61.09,61.055,61.055,351000000.0
2008-12-19 08:32:00,61.06,61.105,61.03,61.105,439800000.0
2008-12-19 08:33:00,61.105,61.115,61.055,61.06,272800000.0
2008-12-19 08:34:00,61.065,61.105,61.065,61.075,155200000.0
2008-12-19 08:35:00,61.075,61.09,61.065,61.065,66600000.0
2008-12-19 08:36:00,61.075,61.15,61.075,61.125,219400000.0
2008-12-19 08:37:00,61.12,61.12,61.06,61.06,303000000.0
2008-12-19 08:38:00,61.06,61.085,60.975,60.985,437200000.0
2008-12-19 08:39:00,60.985,60.985,60.935,60.97,206000000.0
2008-12-19 08:40:00,60.97,60.995,60.97,60.98,180600000.0
2008-12-19 08:41:00,60.97,60.97,60.94,60.945,145800000.0
2008-12-19 08:42:00,60.95,60.975,60.95,60.975,75000000.0
2008-12-19 08:43:00,60.97,61.04,60.97,61.04,118600000.0
2008-12-19 08:44:00,61.035,61.11,61.035,61.08,202600000.0
2008-12-19 08:45:00,61.075,61.075,61.04,61.06,91000000.0
2008-12-19 08:46:00,61.055,61.065,61.02,61.055,56600000.0
2008-12-19 08:47:00,61.05,61.085,61.015,61.085,101400000.0
2008-12-19 08:48:00,61.08,61.09,61.015,61.035,64200000.0
2008-12-19 08:49:00,61.045,61.065,61.03,61.065,54600000.0
2008-12-19 08:50:00,61.07,61.1,61.055,61.095,53000000.0
2008-12-19 08:51:00,61.095,61.1,61.065,61.07,28400000.0
2008-12-19 08:52:00,61.085,61.09,61.085,61.09,3000000.0
2008-12-19 08:53:00,61.09,61.15,61.09,61.15,23400000.0
2008-12-19 08:54:00,61.15,61.19,61.145,61.16,64400000.0
2008-12-19 08:55:00,61.165,61.195,61.135,61.135,48000000.0
2008-12-19 08:56:00,61.14,61.14,61.095,61.095,47000000.0
2008-12-19 08:57:00,61.095,61.095,61.055,61.085,43200000.0
2008-12-19 08:58:00,61.095,61.095,61.035,61.045,28000000.0
2008-12-19 08:59:00,61.085,61.09,61.01,61.015,96600000.0
2008-12-19 09:00:00,61.015,61.07,61.015,61.07,95800000.0
2008-12-19 09:01:00,61.06,61.125,61.055,61.09,105200000.0
2008-12-19 09:02:00,61.08,61.085,61.055,61.065,46000000.0
2008-12-19 09:03:00,61.065,61.095,61.055,61.09,90600000.0
2008-12-19 09:04:00,61.085,61.09,61.05,61.09,111000000.0
2008-12-19 09:05:00,61.095,61.245,61.095,61.245,229400000.0
2008-12-19 09:06:00,61.24,61.24,61.165,61.185,98000000.0
2008-12-19 09:07:00,61.18,61.215,61.155,61.155,247200000.0
2008-12-19 09:08:00,61.165,61.2,61.155,61.17,239600000.0
2008-12-19 09:09:00,61.17,61.2,61.155,61.19,255600000.0
2008-12-19 09:10:00,61.19,61.235,61.185,61.225,221200000.0
2008-12-19 09:11:00,61.23,61.24,61.21,61.22,109200000.0
2008-12-19 09:12:00,61.21,61.22,61.19,61.195,51400000.0
2008-12-19 09:13:00,61.195,61.21,61.195,61.21,18000000.0
2008-12-19 09:14:00,61.21,61.21,61.085,61.15,125500000.0
2008-12-19 09:15:00,61.15,61.16,61.12,61.145,57200000.0
2008-12-19 09:16:00,61.145,61.19,61.145,61.185,120000000.0
2008-12-19 09:17:00,61.18,61.195,61.055,61.09,216800000.0
2008-12-19 09:18:00,61.09,61.15,61.09,61.12,119400000.0
2008-12-19 09:19:00,61.125,61.13,61.115,61.13,54200000.0
2008-12-19 09:20:00,61.13,61.15,61.125,61.13,50400000.0
2008-12-19 09:21:00,61.13,61.21,61.125,61.185,173000000.0
2008-12-19 09:22:00,61.19,61.215,61.15,61.17,39400000.0
2008-12-19 09:23:00,61.175,61.175,61.155,61.175,12000000.0
2008-12-19 09:24:00,61.17,61.195,61.155,61.155,35200000.0
2008-12-19 09:25:00,61.155,61.16,61.155,61.16,3000000.0
2008-12-19 09:26:00,61.16,61.18,61.16,61.165,25800000.0
2008-12-19 09:27:00,61.165,61.205,61.16,61.17,71400000.0
2008-12-19 09:28:00,61.17,61.195,61.03,61.18,175700000.0
2008-12-19 09:29:00,61.19,61.305,61.155,61.305,48200000.0
2008-12-19 09:30:00,61.32,61.325,61.275,61.305,63600000.0
2008-12-19 09:31:00,61.33,61.38,61.285,61.34,60200000.0
2008-12-19 09:32:00,61.34,61.345,61.34,61.34,49000000.0
2008-12-19 09:33:00,61.34,61.365,61.28,61.325,136400000.0
2008-12-19 09:34:00,61.325,61.405,61.32,61.355,88600000.0
2008-12-19 09:35:00,61.34,61.355,61.32,61.33,43400000.0
2008-12-19 09:36:00,61.325,61.345,61.32,61.325,35400000.0
2008-12-19 09:37:00,61.325,61.37,61.32,61.32,26600000.0
2008-12-19 09:38:00,61.34,61.34,61.24,61.285,94700000.0
2008-12-19 09:39:00,61.28,61.31,61.23,61.24,71000000.0
2008-12-19 09:40:00,61.24,61.32,61.24,61.305,64200000.0
2008-12-19 09:41:00,61.3,61.33,61.29,61.305,30600000.0
2008-12-19 09:42:00,61.31,61.365,61.31,61.34,18400000.0
2008-12-19 09:43:00,61.34,61.38,61.34,61.375,38400000.0
2008-12-19 09:44:00,61.39,61.445,61.345,61.375,98200000.0
2008-12-19 09:45:00,61.395,61.41,61.37,61.39,104200000.0
2008-12-19 09:46:00,61.4,61.4,61.3,61.345,91200000.0
2008-12-19 09:47:00,61.33,61.365,61.315,61.33,94400000.0
2008-12-19 09:48:00,61.33,61.375,61.305,61.365,87600000.0
2008-12-19 09:49:00,61.365,61.4,61.365,61.385,54200000.0
2008-12-19 09:50:00,61.385,61.41,61.375,61.385,57000000.0
2008-12-19 09:51:00,61.385,61.445,61.365,61.445,66200000.0
2008-12-19 09:52:00,61.465,61.485,61.405,61.41,72200000.0
2008-12-19 09:53:00,61.415,61.43,61.39,61.43,66800000.0
2008-12-19 09:54:00,61.42,61.46,61.37,61.445,64200000.0
2008-12-19 09:55:00,61.445,61.495,61.425,61.48,47400000.0
2008-12-19 09:56:00,61.475,61.48,61.445,61.46,31400000.0
2008-12-19 09:57:00,61.46,61.465,61.43,61.435,49400000.0
2008-12-19 09:58:00,61.435,61.445,61.395,61.445,77400000.0
2008-12-19 09:59:00,61.45,61.54,61.44,61.49,101800000.0
2008-12-19 10:00:00,61.5,61.5,61.395,61.43,67600000.0
2008-12-19 10:01:00,61.41,61.43,61.275,61.295,115800000.0
2008-12-19 10:02:00,61.29,61.36,61.28,61.335,134000000.0
2008-12-19 10:03:00,61.345,61.36,61.31,61.335,85200000.0
2008-12-19 10:04:00,61.315,61.35,61.225,61.225,93400000.0
2008-12-19 10:05:00,61.22,61.235,61.1,61.1,141200000.0
2008-12-19 10:06:00,61.11,61.185,61.09,61.145,116800000.0
2008-12-19 10:07:00,61.14,61.145,61.04,61.05,142400000.0
2008-12-19 10:08:00,61.04,61.04,60.98,61.0,90200000.0
2008-12-19 10:09:00,61.005,61.055,60.995,61.055,60200000.0
2008-12-19 10:10:00,61.06,61.06,61.03,61.03,48800000.0
2008-12-19 10:11:00,61.025,61.04,61.0,61.035,65400000.0
2008-12-19 10:12:00,61.025,61.025,61.0,61.0,46000000.0
2008-12-19 10:13:00,61.0,61.04,61.0,61.015,55000000.0
2008-12-19 10:14:00,61.015,61.015,60.97,60.995,80600000.0
2008-12-19 10:15:00,61.005,61.02,60.975,61.0,35200000.0
2008-12-19 10:16:00,61.005,61.005,60.94,60.975,73400000.0
2008-12-19 10:17:00,60.97,61.08,60.97,61.02,161000000.0
2008-12-19 10:18:00,61.02,61.065,61.02,61.03,94600000.0
2008-12-19 10:19:00,61.03,61.03,61.02,61.02,63600000.0
2008-12-19 10:20:00,61.02,61.025,61.02,61.025,50600000.0
2008-12-19 10:21:00,61.025,61.06,60.97,60.97,109400000.0
2008-12-19 10:22:00,60.975,60.975,60.94,60.945,114200000.0
2008-12-19 10:23:00,60.94,60.94,60.93,60.93,118400000.0
2008-12-19 10:24:00,60.93,60.97,60.93,60.97,82600000.0
2008-12-19 10:25:00,60.98,61.07,60.98,61.05,120600000.0
2008-12-19 10:26:00,61.055,61.105,61.04,61.06,114000000.0
2008-12-19 10:27:00,61.065,61.11,61.065,61.085,79400000.0
2008-12-19 10:28:00,61.09,61.135,61.09,61.125,123000000.0
2008-12-19 10:29:00,61.13,61.165,61.125,61.165,72400000.0
2008-12-19 10:30:00,61.16,61.18,61.16,61.17,23400000.0
2008-12-19 10:31:00,61.15,61.16,61.1,61.125,75800000.0
2008-12-19 10:32:00,61.125,61.13,61.105,61.125,76000000.0
2008-12-19 10:33:00,61.125,61.135,61.115,61.125,87000000.0
2008-12-19 10:34:00,61.125,61.17,61.115,61.17,106600000.0
2008-12-19 10:35:00,61.16,61.17,61.13,61.13,191600000.0
2008-12-19 10:36:00,61.13,61.13,61.1,61.1,65200000.0
2008-12-19 10:37:00,61.1,61.15,61.1,61.14,41600000.0
2008-12-19 10:38:00,61.14,61.155,61.135,61.155,43400000.0
2008-12-19 10:39:00,61.155,61.25,61.15,61.25,75000000.0
2008-12-19 10:40:00,61.25,61.25,61.225,61.235,35800000.0
2008-12-19 10:41:00,61.255,61.325,61.24,61.29,123400000.0
2008-12-19 10:42:00,61.29,61.3,61.205,61.26,70400000.0
2008-12-19 10:43:00,61.26,61.285,61.24,61.24,93800000.0
2008-12-19 10:44:00,61.22,61.255,61.22,61.22,55600000.0
2008-12-19 10:45:00,61.22,61.23,61.22,61.22,68400000.0
2008-12-19 10:46:00,61.22,61.22,61.025,61.025,135800000.0
2008-12-19 10:47:00,61.005,61.025,60.915,60.99,183000000.0
2008-12-19 10:48:00,60.99,61.0,60.9,60.955,118800000.0
2008-12-19 10:49:00,60.92,61.095,60.86,61.095,121200000.0
2008-12-19 10:50:00,61.08,61.1,60.98,60.985,111800000.0
2008-12-19 10:51:00,60.985,60.985,60.95,60.95,56000000.0
2008-12-19 10:52:00,60.95,60.995,60.915,60.975,278600000.0
2008-12-19 10:53:00,60.98,61.005,60.955,60.99,331200000.0
2008-12-19 10:54:00,60.985,60.99,60.92,60.94,200600000.0
2008-12-19 10:55:00,60.96,61.02,60.93,61.015,63400000.0
2008-12-19 10:56:00,61.015,61.03,60.96,60.975,106600000.0
2008-12-19 10:57:00,60.96,61.005,60.96,60.96,141200000.0
2008-12-19 10:58:00,60.97,60.97,60.9,60.9,107200000.0
2008-12-19 10:59:00,60.9,60.9,60.77,60.78,159200000.0
2008-12-19 11:00:00,60.775,60.835,60.65,60.65,105300000.0
2008-12-19 11:01:00,60.65,60.74,60.62,60.655,187200000.0
2008-12-19 11:02:00,60.665,60.71,60.65,60.695,149200000.0
2008-12-19 11:03:00,60.695,60.705,60.61,60.625,112200000.0
2008-12-19 11:04:00,60.625,60.63,60.475,60.52,113800000.0
2008-12-19 11:05:00,60.525,60.6,60.515,60.555,163200000.0
2008-12-19 11:06:00,60.555,60.71,60.525,60.675,171800000.0
2008-12-19 11:07:00,60.65,60.65,60.61,60.61,173000000.0
2008-12-19 11:08:00,60.61,60.64,60.56,60.605,195400000.0
2008-12-19 11:09:00,60.61,60.725,60.61,60.71,130800000.0
2008-12-19 11:10:00,60.7,60.755,60.68,60.755,57600000.0
2008-12-19 11:11:00,60.755,60.8,60.735,60.765,112600000.0
2008-12-19 11:12:00,60.77,60.805,60.755,60.76,90400000.0
2008-12-19 11:13:00,60.765,60.765,60.655,60.66,119200000.0
2008-12-19 11:14:00,60.66,60.75,60.66,60.75,53000000.0
2008-12-19 11:15:00,60.75,60.825,60.74,60.77,152800000.0
2008-12-19 11:16:00,60.77,60.82,60.74,60.805,179000000.0
2008-12-19 11:17:00,60.81,60.855,60.76,60.82,207000000.0
2008-12-19 11:18:00,60.835,60.89,60.815,60.89,115200000.0
2008-12-19 11:19:00,60.885,61.01,60.885,60.965,126400000.0
2008-12-19 11:20:00,60.975,60.975,60.8,60.875,185000000.0
2008-12-19 11:21:00,60.88,60.96,60.87,60.895,178000000.0
2008-12-19 11:22:00,60.9,61.02,60.9,60.99,250800000.0
2008-12-19 11:23:00,60.995,61.03,60.99,61.02,47600000.0
2008-12-19 11:24:00,61.025,61.065,61.025,61.035,49800000.0
2008-12-19 11:25:00,61.025,61.03,60.97,60.97,103800000.0
2008-12-19 11:26:00,60.97,60.97,60.9,60.915,224400000.0
2008-12-19 11:27:00,60.91,60.92,60.87,60.89,166600000.0
2008-12-19 11:28:00,60.88,60.925,60.84,60.855,111200000.0
2008-12-19 11:29:00,60.845,60.925,60.845,60.92,81600000.0
2008-12-19 11:30:00,60.92,60.93,60.88,60.885,200000000.0
2008-12-19 11:31:00,60.88,60.885,60.88,60.88,25000000.0
2008-12-19 11:32:00,60.88,60.91,60.87,60.875,41200000.0
2008-12-19 11:33:00,60.875,60.88,60.74,60.76,106000000.0
2008-12-19 11:34:00,60.765,60.83,60.76,60.775,141600000.0
2008-12-19 11:35:00,60.775,60.805,60.76,60.8,60600000.0
2008-12-19 11:36:00,60.82,60.87,60.79,60.87,68200000.0
2008-12-19 11:37:00,60.87,60.885,60.85,60.85,36400000.0
2008-12-19 11:38:00,60.845,60.85,60.825,60.85,62600000.0
2008-12-19 11:39:00,60.85,60.915,60.85,60.9,34600000.0
2008-12-19 11:40:00,60.91,60.99,60.91,60.99,84400000.0
2008-12-19 11:41:00,60.99,61.075,60.97,61.005,79400000.0
2008-12-19 11:42:00,61.005,61.05,61.0,61.005,58800000.0
2008-12-19 11:43:00,61.02,61.09,61.01,61.07,93800000.0
2008-12-19 11:44:00,61.065,61.18,61.06,61.08,94600000.0
2008-12-19 11:45:00,61.08,61.135,61.08,61.135,71800000.0
2008-12-19 11:46:00,61.135,61.135,61.08,61.08,80200000.0
2008-12-19 11:47:00,61.08,61.08,61.0,61.005,85800000.0
2008-12-19 11:48:00,61.01,61.03,60.985,60.995,53600000.0
2008-12-19 11:49:00,60.98,61.0,60.98,60.98,75400000.0
2008-12-19 11:50:00,60.98,60.98,60.86,60.89,68200000.0
2008-12-19 11:51:00,60.885,60.885,60.85,60.85,104400000.0
2008-12-19 11:52:00,60.85,60.855,60.74,60.76,71600000.0
2008-12-19 11:53:00,60.76,60.81,60.76,60.775,52800000.0
2008-12-19 11:54:00,60.77,60.795,60.76,60.785,51400000.0
2008-12-19 11:55:00,60.79,60.83,60.785,60.83,35800000.0
2008-12-19 11:56:00,60.835,60.935,60.835,60.915,89200000.0
2008-12-19 11:57:00,60.91,60.91,60.88,60.9,60400000.0
2008-12-19 11:58:00,60.905,60.915,60.785,60.83,126200000.0
2008-12-19 11:59:00,60.83,60.83,60.79,60.8,23800000.0
2008-12-19 12:00:00,60.8,60.815,60.8,60.815,43400000.0
2008-12-19 12:01:00,60.81,60.85,60.8,60.82,114400000.0
2008-12-19 12:02:00,60.82,60.845,60.81,60.82,126800000.0
2008-12-19 12:03:00,60.82,60.825,60.81,60.82,29200000.0
2008-12-19 12:04:00,60.82,60.86,60.815,60.82,66800000.0
2008-12-19 12:05:00,60.83,60.885,60.81,60.87,61200000.0
2008-12-19 12:06:00,60.87,60.91,60.835,60.835,102200000.0
2008-12-19 12:07:00,60.835,60.86,60.82,60.82,90000000.0
2008-12-19 12:08:00,60.82,60.82,60.81,60.81,60800000.0
2008-12-19 12:09:00,60.81,60.835,60.76,60.76,131400000.0
2008-12-19 12:10:00,60.76,60.76,60.49,60.6,171400000.0
2008-12-19 12:11:00,60.605,60.675,60.58,60.67,149200000.0
2008-12-19 12:12:00,60.695,60.735,60.635,60.685,107200000.0
2008-12-19 12:13:00,60.675,60.685,60.66,60.66,49200000.0
2008-12-19 12:14:00,60.66,60.685,60.625,60.625,53800000.0
2008-12-19 12:15:00,60.625,60.705,60.615,60.7,40600000.0
2008-12-19 12:16:00,60.695,60.71,60.645,60.71,81000000.0
2008-12-19 12:17:00,60.705,60.8,60.69,60.79,87000000.0
2008-12-19 12:18:00,60.79,60.92,60.785,60.87,71200000.0
2008-12-19 12:19:00,60.875,60.885,60.82,60.86,82600000.0
2008-12-19 12:20:00,60.85,60.96,60.845,60.93,135800000.0
2008-12-19 12:21:00,60.93,60.93,60.795,60.8,177000000.0
2008-12-19 12:22:00,60.8,60.805,60.685,60.695,114200000.0
2008-12-19 12:23:00,60.695,60.705,60.66,60.705,77800000.0
2008-12-19 12:24:00,60.7,60.7,60.66,60.66,111600000.0
2008-12-19 12:25:00,60.62,60.635,60.59,60.605,111800000.0
2008-12-19 12:26:00,60.6,60.66,60.6,60.66,56600000.0
2008-12-19 12:27:00,60.66,60.69,60.66,60.685,28200000.0
2008-12-19 12:28:00,60.69,60.735,60.68,60.705,48200000.0
2008-12-19 12:29:00,60.7,60.72,60.655,60.66,109800000.0
2008-12-19 12:30:00,60.66,60.725,60.615,60.665,175200000.0
2008-12-19 12:31:00,60.66,60.66,60.61,60.655,81000000.0
2008-12-19 12:32:00,60.655,60.675,60.65,60.665,55200000.0
2008-12-19 12:33:00,60.665,60.675,60.63,60.645,80200000.0
2008-12-19 12:34:00,60.64,60.7,60.635,60.67,69200000.0
2008-12-19 12:35:00,60.67,60.715,60.64,60.65,61400000.0
2008-12-19 12:36:00,60.645,60.665,60.615,60.625,144000000.0
2008-12-19 12:37:00,60.65,60.65,60.605,60.615,99800000.0
2008-12-19 12:38:00,60.615,60.615,60.61,60.615,22400000.0
2008-12-19 12:39:00,60.625,60.66,60.62,60.64,56400000.0
2008-12-19 12:40:00,60.64,60.65,60.625,60.64,58000000.0
2008-12-19 12:41:00,60.64,60.66,60.64,60.65,11000000.0
2008-12-19 12:42:00,60.655,60.675,60.645,60.655,48000000.0
2008-12-19 12:43:00,60.655,60.665,60.64,60.64,43200000.0
2008-12-19 12:44:00,60.64,60.64,60.64,60.64,44800000.0
2008-12-19 12:45:00,60.64,60.685,60.64,60.68,79800000.0
2008-12-19 12:46:00,60.685,60.715,60.675,60.705,95600000.0
2008-12-19 12:47:00,60.7,60.725,60.535,60.585,111200000.0
2008-12-19 12:48:00,60.585,60.635,60.585,60.615,34600000.0
2008-12-19 12:49:00,60.63,60.665,60.61,60.65,80400000.0
2008-12-19 12:50:00,60.65,60.705,60.64,60.68,72000000.0
2008-12-19 12:51:00,60.685,60.705,60.675,60.69,56000000.0
2008-12-19 12:52:00,60.685,60.69,60.67,60.675,33600000.0
2008-12-19 12:53:00,60.675,60.695,60.62,60.635,86200000.0
2008-12-19 12:54:00,60.635,60.69,60.62,60.66,99800000.0
2008-12-19 12:55:00,60.66,60.725,60.625,60.715,58600000.0
2008-12-19 12:56:00,60.72,60.75,60.715,60.74,29600000.0
2008-12-19 12:57:00,60.735,60.775,60.735,60.76,10200000.0
2008-12-19 12:58:00,60.775,60.775,60.72,60.73,59400000.0
2008-12-19 12:59:00,60.73,60.78,60.72,60.765,73600000.0
2008-12-19 13:00:00,60.765,60.79,60.75,60.75,76600000.0
2008-12-19 13:01:00,60.75,60.75,60.695,60.695,73600000.0
2008-12-19 13:02:00,60.695,60.79,60.66,60.735,141400000.0
2008-12-19 13:03:00,60.71,60.765,60.71,60.72,108200000.0
2008-12-19 13:04:00,60.72,60.735,60.72,60.735,69800000.0
2008-12-19 13:05:00,60.735,60.77,60.705,60.755,45200000.0
2008-12-19 13:06:00,60.745,60.815,60.735,60.78,103400000.0
2008-12-19 13:07:00,60.78,60.835,60.775,60.78,107400000.0
2008-12-19 13:08:00,60.78,60.815,60.78,60.78,91800000.0
2008-12-19 13:09:00,60.79,60.815,60.755,60.795,66200000.0
2008-12-19 13:10:00,60.795,60.795,60.725,60.735,44000000.0
2008-12-19 13:11:00,60.73,60.74,60.645,60.69,218800000.0
2008-12-19 13:12:00,60.675,60.705,60.655,60.66,92800000.0
2008-12-19 13:13:00,60.66,60.715,60.655,60.715,85200000.0
2008-12-19 13:14:00,60.69,60.69,60.62,60.63,116200000.0
2008-12-19 13:15:00,60.62,60.685,60.62,60.655,121000000.0
2008-12-19 13:16:00,60.665,60.705,60.645,60.7,75800000.0
2008-12-19 13:17:00,60.7,60.7,60.655,60.67,151800000.0
2008-12-19 13:18:00,60.67,60.67,60.645,60.65,132800000.0
2008-12-19 13:19:00,60.65,60.69,60.615,60.665,117800000.0
2008-12-19 13:20:00,60.67,60.685,60.645,60.655,120800000.0
2008-12-19 13:21:00,60.655,60.665,60.65,60.655,23000000.0
2008-12-19 13:22:00,60.66,60.685,60.645,60.65,72600000.0
2008-12-19 13:23:00,60.65,60.68,60.645,60.68,46000000.0
2008-12-19 13:24:00,60.68,60.685,60.635,60.64,79000000.0
2008-12-19 13:25:00,60.64,60.665,60.635,60.64,43800000.0
2008-12-19 13:26:00,60.64,60.675,60.605,60.61,106200000.0
2008-12-19 13:27:00,60.615,60.635,60.605,60.62,97200000.0
2008-12-19 13:28:00,60.62,60.62,60.585,60.605,24800000.0
2008-12-19 13:29:00,60.605,60.69,60.595,60.655,107200000.0
2008-12-19 13:30:00,60.67,60.71,60.635,60.7,81800000.0
2008-12-19 13:31:00,60.685,60.71,60.64,60.655,248200000.0
2008-12-19 13:32:00,60.655,60.685,60.62,60.655,210200000.0
2008-12-19 13:33:00,60.66,60.67,60.645,60.645,51400000.0
2008-12-19 13:34:00,60.65,60.65,60.615,60.62,76200000.0
2008-12-19 13:35:00,60.63,60.68,60.615,60.625,137800000.0
2008-12-19 13:36:00,60.64,60.73,60.635,60.72,72600000.0
2008-12-19 13:37:00,60.72,60.75,60.705,60.735,123600000.0
2008-12-19 13:38:00,60.74,60.75,60.685,60.685,41800000.0
2008-12-19 13:39:00,60.69,60.695,60.635,60.645,87400000.0
2008-12-19 13:40:00,60.65,60.665,60.63,60.635,50000000.0
2008-12-19 13:41:00,60.625,60.63,60.615,60.625,34000000.0
2008-12-19 13:42:00,60.625,60.68,60.62,60.625,62000000.0
2008-12-19 13:43:00,60.62,60.63,60.62,60.62,62400000.0
2008-12-19 13:44:00,60.62,60.625,60.595,60.625,57600000.0
2008-12-19 13:45:00,60.625,60.625,60.62,60.62,46400000.0
2008-12-19 13:46:00,60.62,60.63,60.58,60.585,70800000.0
2008-12-19 13:47:00,60.59,60.655,60.585,60.645,50800000.0
2008-12-19 13:48:00,60.645,60.675,60.64,60.655,33200000.0
2008-12-19 13:49:00,60.665,60.69,60.65,60.68,32200000.0
2008-12-19 13:50:00,60.67,60.675,60.635,60.635,48600000.0
2008-12-19 13:51:00,60.65,60.66,60.61,60.61,37000000.0
2008-12-19 13:52:00,60.615,60.62,60.61,60.61,10400000.0
2008-12-19 13:53:00,60.615,60.655,60.61,60.625,30800000.0
2008-12-19 13:54:00,60.63,60.655,60.62,60.645,45000000.0
2008-12-19 13:55:00,60.635,60.645,60.6,60.605,27200000.0
2008-12-19 13:56:00,60.625,60.63,60.6,60.625,46600000.0
2008-12-19 13:57:00,60.625,60.64,60.605,60.64,34400000.0
2008-12-19 13:58:00,60.635,60.755,60.63,60.705,58000000.0
2008-12-19 13:59:00,60.695,60.855,60.66,60.855,90400000.0
2008-12-19 14:00:00,60.85,60.9,60.68,60.71,159200000.0
2008-12-19 14:01:00,60.71,60.785,60.695,60.72,174200000.0
2008-12-19 14:02:00,60.725,60.74,60.7,60.705,74000000.0
2008-12-19 14:03:00,60.71,60.745,60.7,60.725,97800000.0
2008-12-19 14:04:00,60.725,60.805,60.695,60.8,104000000.0
2008-12-19 14:05:00,60.79,60.83,60.765,60.805,105000000.0
2008-12-19 14:06:00,60.805,60.85,60.78,60.795,125800000.0
2008-12-19 14:07:00,60.805,60.835,60.78,60.805,70400000.0
2008-12-19 14:08:00,60.81,60.83,60.79,60.79,64800000.0
2008-12-19 14:09:00,60.795,60.81,60.79,60.79,42800000.0
2008-12-19 14:10:00,60.79,60.79,60.79,60.79,30400000.0
2008-12-19 14:11:00,60.79,60.81,60.79,60.81,14400000.0
2008-12-19 14:12:00,60.805,60.815,60.79,60.79,24400000.0
2008-12-19 14:13:00,60.79,60.815,60.79,60.81,62000000.0
2008-12-19 14:14:00,60.81,60.84,60.795,60.815,37600000.0
2008-12-19 14:15:00,60.81,60.84,60.8,60.815,62400000.0
2008-12-19 14:16:00,60.81,60.815,60.8,60.815,24800000.0
2008-12-19 14:17:00,60.81,60.825,60.8,60.825,42200000.0
2008-12-19 14:18:00,60.83,60.85,60.82,60.825,26200000.0
2008-12-19 14:19:00,60.83,60.875,60.83,60.84,24600000.0
2008-12-19 14:20:00,60.84,60.88,60.82,60.865,62200000.0
2008-12-19 14:21:00,60.865,60.97,60.865,60.965,44600000.0
2008-12-19 14:22:00,60.97,60.98,60.945,60.945,23600000.0
2008-12-19 14:23:00,60.955,60.96,60.95,60.96,11600000.0
2008-12-19 14:24:00,60.965,60.97,60.96,60.96,8600000.0
2008-12-19 14:25:00,60.955,60.96,60.86,60.905,43800000.0
2008-12-19 14:26:00,60.895,60.99,60.895,60.915,38400000.0
2008-12-19 14:27:00,60.895,60.92,60.865,60.92,40000000.0
2008-12-19 14:28:00,60.92,60.965,60.875,60.875,40600000.0
2008-12-19 14:29:00,60.89,60.89,60.865,60.88,26400000.0
2008-12-19 14:30:00,60.865,60.9,60.865,60.895,13000000.0
2008-12-19 14:31:00,60.895,60.9,60.835,60.835,48000000.0
2008-12-19 14:32:00,60.84,60.84,60.81,60.81,27400000.0
2008-12-19 14:33:00,60.81,60.825,60.81,60.82,59800000.0
2008-12-19 14:34:00,60.825,60.84,60.82,60.84,14600000.0
2008-12-19 14:35:00,60.83,60.86,60.83,60.855,14000000.0
2008-12-19 14:36:00,60.84,60.855,60.825,60.85,26000000.0
2008-12-19 14:37:00,60.855,60.86,60.82,60.82,15800000.0
2008-12-19 14:38:00,60.83,60.86,60.81,60.85,19400000.0
2008-12-19 14:39:00,60.845,60.855,60.845,60.85,8600000.0
2008-12-19 14:40:00,60.85,60.86,60.835,60.84,52600000.0
2008-12-19 14:41:00,60.835,60.84,60.82,60.84,25800000.0
2008-12-19 14:42:00,60.835,60.875,60.825,60.875,44800000.0
2008-12-19 14:43:00,60.875,60.875,60.82,60.83,30600000.0
2008-12-19 14:44:00,60.835,60.855,60.825,60.84,30400000.0
2008-12-19 14:45:00,60.845,60.845,60.81,60.815,22200000.0
2008-12-19 14:46:00,60.81,60.93,60.81,60.915,29000000.0
2008-12-19 14:47:00,60.915,60.96,60.845,60.875,77800000.0
2008-12-19 14:48:00,60.87,60.87,60.82,60.82,54000000.0
2008-12-19 14:49:00,60.82,60.82,60.775,60.805,49800000.0
2008-12-19 14:50:00,60.81,60.87,60.81,60.87,27600000.0
2008-12-19 14:51:00,60.875,60.875,60.85,60.865,34000000.0
2008-12-19 14:52:00,60.865,60.945,60.865,60.935,34800000.0
2008-12-19 14:53:00,60.93,60.945,60.91,60.92,21000000.0
2008-12-19 14:54:00,60.92,60.935,60.915,60.92,19600000.0
2008-12-19 14:55:00,60.92,60.92,60.9,60.915,25200000.0
2008-12-19 14:56:00,60.925,61.0,60.925,61.0,63200000.0
2008-12-19 14:57:00,61.0,61.01,60.93,60.98,54000000.0
2008-12-19 14:58:00,60.99,61.025,60.965,61.015,42400000.0
2008-12-19 14:59:00,61.01,61.035,60.99,60.99,48400000.0
2008-12-19 15:00:00,61.0,61.01,60.885,60.94,93600000.0
2008-12-19 15:01:00,60.93,60.975,60.925,60.97,57800000.0
2008-12-19 15:02:00,60.97,60.97,60.92,60.93,48000000.0
2008-12-19 15:03:00,60.935,60.935,60.895,60.895,49400000.0
2008-12-19 15:04:00,60.91,60.975,60.91,60.955,81800000.0
2008-12-19 15:05:00,60.94,60.95,60.9,60.905,67600000.0
2008-12-19 15:06:00,60.9,60.9,60.88,60.9,31600000.0
2008-12-19 15:07:00,60.9,60.9,60.84,60.87,67200000.0
2008-12-19 15:08:00,60.87,60.87,60.84,60.845,38400000.0
2008-12-19 15:09:00,60.84,60.855,60.84,60.84,37800000.0
2008-12-19 15:10:00,60.84,60.94,60.84,60.94,50200000.0
2008-12-19 15:11:00,60.935,60.96,60.92,60.94,72600000.0
2008-12-19 15:12:00,60.94,60.94,60.9,60.93,53200000.0
2008-12-19 15:13:00,60.935,60.94,60.91,60.92,60400000.0
2008-12-19 15:14:00,60.92,60.93,60.785,60.88,115600000.0
2008-12-19 15:15:00,60.895,60.97,60.88,60.97,59600000.0
2008-12-19 15:16:00,60.965,61.015,60.965,61.005,30200000.0
2008-12-19 15:17:00,61.005,61.005,60.95,61.0,60800000.0
2008-12-19 15:18:00,60.995,61.01,60.92,60.92,52200000.0
2008-12-19 15:19:00,60.92,60.99,60.895,60.965,70600000.0
2008-12-19 15:20:00,60.965,60.98,60.9,60.9,51200000.0
2008-12-19 15:21:00,60.9,60.94,60.895,60.91,62600000.0
2008-12-19 15:22:00,60.91,60.92,60.87,60.885,44800000.0
2008-12-19 15:23:00,60.89,60.955,60.855,60.875,78200000.0
2008-12-19 15:24:00,60.875,61.07,60.86,61.0,98400000.0
2008-12-19 15:25:00,61.0,61.065,61.0,61.05,102400000.0
2008-12-19 15:26:00,61.045,61.07,60.965,60.97,155600000.0
2008-12-19 15:27:00,60.995,60.995,60.91,60.935,103400000.0
2008-12-19 15:28:00,60.93,60.935,60.91,60.925,43400000.0
2008-12-19 15:29:00,60.925,60.955,60.85,60.93,51400000.0
2008-12-19 15:30:00,60.935,60.94,60.93,60.93,8800000.0
2008-12-19 15:31:00,60.93,60.95,60.9,60.945,52800000.0
2008-12-19 15:32:00,60.94,60.955,60.905,60.915,47600000.0
2008-12-19 15:33:00,60.91,60.97,60.91,60.93,49800000.0
2008-12-19 15:34:00,60.92,61.0,60.92,61.0,36800000.0
2008-12-19 15:35:00,60.995,61.015,60.97,61.015,50200000.0
2008-12-19 15:36:00,61.01,61.05,60.995,61.03,50800000.0
2008-12-19 15:37:00,61.045,61.06,61.01,61.05,60000000.0
2008-12-19 15:38:00,61.05,61.05,60.99,60.99,75600000.0
2008-12-19 15:39:00,60.995,61.01,60.965,60.98,60800000.0
2008-12-19 15:40:00,60.98,61.06,60.965,61.025,92600000.0
2008-12-19 15:41:00,61.025,61.065,61.01,61.065,48000000.0
2008-12-19 15:42:00,61.08,61.08,61.03,61.04,87200000.0
2008-12-19 15:43:00,61.05,61.07,61.05,61.07,44200000.0
2008-12-19 15:44:00,61.065,61.13,61.06,61.1,63200000.0
2008-12-19 15:45:00,61.095,61.205,61.095,61.12,131800000.0
2008-12-19 15:46:00,61.11,61.2,61.11,61.2,93000000.0
2008-12-19 15:47:00,61.2,61.275,61.145,61.265,99800000.0
2008-12-19 15:48:00,61.27,61.485,61.245,61.48,99400000.0
2008-12-19 15:49:00,61.475,61.495,61.44,61.44,83600000.0
2008-12-19 15:50:00,61.44,61.59,61.44,61.52,174400000.0
2008-12-19 15:51:00,61.535,61.555,61.495,61.53,75300000.0
2008-12-19 15:52:00,61.545,61.58,61.49,61.5,108400000.0
2008-12-19 15:53:00,61.495,61.52,61.49,61.51,50600000.0
2008-12-19 15:54:00,61.505,61.545,61.415,61.465,85400000.0
2008-12-19 15:55:00,61.445,61.465,61.41,61.41,83400000.0
2008-12-19 15:56:00,61.41,61.41,61.335,61.34,71600000.0
2008-12-19 15:57:00,61.345,61.36,61.32,61.32,57600000.0
2008-12-19 15:58:00,61.315,61.335,61.25,61.25,53000000.0
2008-12-19 15:59:00,61.25,61.25,61.16,61.18,105400000.0
2008-12-19 16:00:00,61.18,61.22,61.18,61.19,93200000.0
2008-12-19 16:01:00,61.195,61.28,61.195,61.27,62600000.0
2008-12-19 16:02:00,61.27,61.275,61.2,61.25,87800000.0
2008-12-19 16:03:00,61.27,61.36,61.26,61.34,80600000.0
2008-12-19 16:04:00,61.345,61.37,61.325,61.365,80800000.0
2008-12-19 16:05:00,61.365,61.425,61.35,61.415,59400000.0
2008-12-19 16:06:00,61.41,61.465,61.41,61.455,58800000.0
2008-12-19 16:07:00,61.465,61.465,61.42,61.44,32600000.0
2008-12-19 16:08:00,61.435,61.46,61.4,61.46,35600000.0
2008-12-19 16:09:00,61.46,61.465,61.38,61.38,53600000.0
2008-12-19 16:10:00,61.375,61.405,61.375,61.39,29800000.0
2008-12-19 16:11:00,61.4,61.415,61.38,61.41,36600000.0
2008-12-19 16:12:00,61.4,61.415,61.36,61.36,45000000.0
2008-12-19 16:13:00,61.365,61.44,61.36,61.415,63400000.0
2008-12-19 16:14:00,61.4,61.47,61.38,61.385,54200000.0
2008-12-19 16:15:00,61.39,61.44,61.39,61.435,69200000.0
2008-12-19 16:16:00,61.435,61.485,61.435,61.48,58400000.0
2008-12-19 16:17:00,61.485,61.51,61.485,61.51,40400000.0
2008-12-19 16:18:00,61.515,61.55,61.485,61.55,77400000.0
2008-12-19 16:19:00,61.56,61.56,61.49,61.51,39400000.0
2008-12-19 16:20:00,61.505,61.525,61.49,61.525,36600000.0
2008-12-19 16:21:00,61.525,61.57,61.52,61.56,59000000.0
2008-12-19 16:22:00,61.56,61.565,61.53,61.54,32000000.0
2008-12-19 16:23:00,61.54,61.54,61.5,61.5,57400000.0
2008-12-19 16:24:00,61.5,61.51,61.5,61.5,81000000.0
2008-12-19 16:25:00,61.5,61.5,61.485,61.485,91400000.0
2008-12-19 16:26:00,61.49,61.5,61.44,61.45,62000000.0
2008-12-19 16:27:00,61.46,61.46,61.45,61.45,47400000.0
2008-12-19 16:28:00,61.45,61.535,61.45,61.53,54000000.0
2008-12-19 16:29:00,61.53,61.545,61.39,61.445,104800000.0
2008-12-19 16:30:00,61.44,61.51,61.405,61.48,102200000.0
2008-12-19 16:31:00,61.465,61.465,61.4,61.4,60000000.0
2008-12-19 16:32:00,61.4,61.4,61.35,61.35,129800000.0
2008-12-19 16:33:00,61.38,61.45,61.38,61.4,121600000.0
2008-12-19 16:34:00,61.405,61.45,61.38,61.45,122600000.0
2008-12-19 16:35:00,61.45,61.475,61.415,61.43,102800000.0
2008-12-19 16:36:00,61.43,61.43,61.33,61.335,118400000.0
2008-12-19 16:37:00,61.34,61.39,61.33,61.33,81800000.0
2008-12-19 16:38:00,61.33,61.34,61.33,61.34,65200000.0
2008-12-19 16:39:00,61.34,61.37,61.33,61.36,73400000.0
2008-12-19 16:40:00,61.355,61.365,61.355,61.36,24200000.0
2008-12-19 16:41:00,61.37,61.395,61.365,61.375,47200000.0
2008-12-19 16:42:00,61.38,61.38,61.31,61.315,53600000.0
2008-12-19 16:43:00,61.32,61.33,61.25,61.3,109800000.0
2008-12-19 16:44:00,61.29,61.32,61.285,61.305,69600000.0
2008-12-19 16:45:00,61.3,61.335,61.29,61.325,111600000.0
2008-12-19 16:46:00,61.34,61.385,61.31,61.32,123800000.0
2008-12-19 16:47:00,61.33,61.335,61.23,61.27,56000000.0
2008-12-19 16:48:00,61.26,61.295,61.22,61.25,81600000.0
2008-12-19 16:49:00,61.25,61.3,61.18,61.255,146800000.0
2008-12-19 16:50:00,61.255,61.28,61.17,61.225,188200000.0
2008-12-19 16:51:00,61.295,61.305,61.25,61.28,92800000.0
2008-12-19 16:52:00,61.28,61.3,61.24,61.255,94600000.0
2008-12-19 16:53:00,61.275,61.275,61.24,61.255,61400000.0
2008-12-19 16:54:00,61.25,61.26,61.005,61.05,120200000.0
2008-12-19 16:55:00,61.04,61.05,60.97,60.97,90200000.0
2008-12-19 16:56:00,60.97,60.985,60.87,60.905,87000000.0
2008-12-19 16:57:00,60.905,61.005,60.895,60.985,66000000.0
2008-12-19 16:58:00,60.99,61.055,60.975,61.02,60400000.0
2008-12-19 16:59:00,61.0,61.0,60.945,60.955,88000000.0
2008-12-19 17:00:00,60.96,61.05,60.93,61.035,77600000.0
2008-12-19 17:01:00,61.05,61.07,61.01,61.055,54000000.0
2008-12-19 17:02:00,61.05,61.085,61.04,61.08,42000000.0
2008-12-19 17:03:00,61.075,61.1,61.055,61.055,48000000.0
2008-12-19 17:04:00,61.06,61.195,61.05,61.055,89600000.0
2008-12-19 17:05:00,61.07,61.075,61.02,61.075,53800000.0
2008-12-19 17:06:00,61.08,61.11,61.07,61.085,53200000.0
2008-12-19 17:07:00,61.085,61.115,61.075,61.115,38200000.0
2008-12-19 17:08:00,61.115,61.135,61.115,61.125,33200000.0
2008-12-19 17:09:00,61.13,61.165,61.125,61.16,29800000.0
2008-12-19 17:10:00,61.155,61.155,61.12,61.12,36600000.0
2008-12-19 17:11:00,61.12,61.205,61.12,61.16,86000000.0
2008-12-19 17:12:00,61.16,61.18,61.11,61.125,97000000.0
2008-12-19 17:13:00,61.1,61.215,61.1,61.21,72600000.0
2008-12-19 17:14:00,61.21,61.24,61.175,61.2,61000000.0
2008-12-19 17:15:00,61.2,61.205,61.17,61.2,81800000.0
2008-12-19 17:16:00,61.2,61.235,61.175,61.195,50800000.0
2008-12-19 17:17:00,61.18,61.205,61.17,61.175,68600000.0
2008-12-19 17:18:00,61.17,61.195,61.155,61.185,111400000.0
2008-12-19 17:19:00,61.175,61.22,61.17,61.175,32800000.0
2008-12-19 17:20:00,61.17,61.225,61.15,61.22,46800000.0
2008-12-19 17:21:00,61.22,61.27,61.21,61.235,53600000.0
2008-12-19 17:22:00,61.245,61.245,61.18,61.205,54600000.0
2008-12-19 17:23:00,61.205,61.235,61.16,61.18,77600000.0
2008-12-19 17:24:00,61.175,61.185,61.14,61.165,112200000.0
2008-12-19 17:25:00,61.15,61.24,61.14,61.19,103400000.0
2008-12-19 17:26:00,61.205,61.23,61.17,61.18,62800000.0
2008-12-19 17:27:00,61.185,61.19,61.14,61.145,63600000.0
2008-12-19 17:28:00,61.15,61.16,61.14,61.155,27400000.0
2008-12-19 17:29:00,61.155,61.16,61.145,61.145,34200000.0
2008-12-19 17:30:00,61.15,61.185,61.145,61.18,46600000.0
2008-12-19 17:31:00,61.18,61.205,61.14,61.185,43200000.0
2008-12-19 17:32:00,61.205,61.255,61.175,61.255,111000000.0
2008-12-19 17:33:00,61.25,61.33,61.24,61.275,156200000.0
2008-12-19 17:34:00,61.275,61.28,61.23,61.23,36800000.0
2008-12-19 17:35:00,61.23,61.25,61.165,61.165,79600000.0
2008-12-19 17:36:00,61.165,61.165,61.14,61.14,82200000.0
2008-12-19 17:37:00,61.13,61.165,61.1,61.13,95200000.0
2008-12-19 17:38:00,61.12,61.205,61.12,61.18,78600000.0
2008-12-19 17:39:00,61.175,61.195,61.17,61.19,44600000.0
2008-12-19 17:40:00,61.195,61.24,61.195,61.24,74800000.0
2008-12-19 17:41:00,61.24,61.26,61.21,61.26,64400000.0
2008-12-19 17:42:00,61.265,61.275,61.215,61.255,87600000.0
2008-12-19 17:43:00,61.25,61.33,61.24,61.32,62200000.0
2008-12-19 17:44:00,61.33,61.34,61.305,61.325,51800000.0
2008-12-19 17:45:00,61.33,61.37,61.325,61.33,32200000.0
2008-12-19 17:46:00,61.335,61.385,61.335,61.38,20000000.0
2008-12-19 17:47:00,61.38,61.385,61.36,61.385,26000000.0
2008-12-19 17:48:00,61.375,61.47,61.375,61.43,77000000.0
2008-12-19 17:49:00,61.43,61.43,61.37,61.37,39400000.0
2008-12-19 17:50:00,61.365,61.39,61.35,61.35,41600000.0
2008-12-19 17:51:00,61.35,61.39,61.34,61.38,72800000.0
2008-12-19 17:52:00,61.38,61.415,61.355,61.36,91000000.0
2008-12-19 17:53:00,61.365,61.38,61.34,61.365,61200000.0
2008-12-19 17:54:00,61.365,61.4,61.325,61.38,68400000.0
2008-12-19 17:55:00,61.38,61.405,61.365,61.37,48000000.0
2008-12-19 17:56:00,61.365,61.415,61.35,61.35,91200000.0
2008-12-19 17:57:00,61.35,61.375,61.305,61.31,57800000.0
2008-12-19 17:58:00,61.31,61.345,61.29,61.33,105200000.0
2008-12-19 17:59:00,61.33,61.385,61.285,61.33,97800000.0
2008-12-19 18:00:00,61.31,61.31,61.13,61.26,112400000.0
2008-12-19 18:01:00,61.26,61.33,61.255,61.29,90600000.0
2008-12-19 18:02:00,61.285,61.285,61.155,61.155,115200000.0
2008-12-19 18:03:00,61.15,61.245,61.15,61.22,76400000.0
2008-12-19 18:04:00,61.22,61.265,61.18,61.22,63400000.0
2008-12-19 18:05:00,61.225,61.225,61.14,61.17,88600000.0
2008-12-19 18:06:00,61.17,61.18,60.97,60.985,106600000.0
2008-12-19 18:07:00,60.99,61.06,60.935,60.97,106200000.0
2008-12-19 18:08:00,60.965,60.975,60.855,60.935,88400000.0
2008-12-19 18:09:00,60.935,61.005,60.905,61.0,79800000.0
2008-12-19 18:10:00,61.005,61.06,61.0,61.055,44200000.0
2008-12-19 18:11:00,61.05,61.065,61.03,61.035,31600000.0
2008-12-19 18:12:00,61.045,61.085,61.04,61.055,55600000.0
2008-12-19 18:13:00,61.06,61.085,61.045,61.08,27000000.0
2008-12-19 18:14:00,61.07,61.095,61.045,61.07,52000000.0
2008-12-19 18:15:00,61.07,61.095,61.07,61.07,30400000.0
2008-12-19 18:16:00,61.09,61.1,61.035,61.035,50600000.0
2008-12-19 18:17:00,61.03,61.1,61.0,61.1,57000000.0
2008-12-19 18:18:00,61.1,61.105,61.02,61.075,82400000.0
2008-12-19 18:19:00,61.075,61.075,61.035,61.045,66200000.0
2008-12-19 18:20:00,61.045,61.115,61.0,61.105,55800000.0
2008-12-19 18:21:00,61.11,61.12,61.085,61.11,41600000.0
2008-12-19 18:22:00,61.1,61.105,61.065,61.085,48000000.0
2008-12-19 18:23:00,61.085,61.125,61.07,61.085,50800000.0
2008-12-19 18:24:00,61.09,61.13,61.085,61.105,51600000.0
2008-12-19 18:25:00,61.09,61.125,61.075,61.1,50000000.0
2008-12-19 18:26:00,61.09,61.12,61.085,61.095,36200000.0
2008-12-19 18:27:00,61.11,61.13,61.105,61.115,35200000.0
2008-12-19 18:28:00,61.115,61.12,61.09,61.115,44000000.0
2008-12-19 18:29:00,61.11,61.14,61.08,61.09,101000000.0
2008-12-19 18:30:00,61.085,61.09,61.0,61.0,82600000.0
2008-12-19 18:31:00,61.04,61.04,60.99,61.0,117200000.0
2008-12-19 18:32:00,61.0,61.0,60.96,60.99,139600000.0
2008-12-19 18:33:00,60.99,61.015,60.92,60.925,157600000.0
2008-12-19 18:34:00,60.925,60.96,60.89,60.9,157800000.0
2008-12-19 18:35:00,60.9,60.9,60.79,60.835,83300000.0
2008-12-19 18:36:00,60.835,60.835,60.63,60.655,157000000.0
2008-12-19 18:37:00,60.655,60.83,60.645,60.79,98600000.0
2008-12-19 18:38:00,60.79,60.86,60.79,60.825,63600000.0
2008-12-19 18:39:00,60.82,60.845,60.78,60.805,57000000.0
2008-12-19 18:40:00,60.785,60.835,60.78,60.815,75400000.0
2008-12-19 18:41:00,60.825,60.89,60.82,60.84,60400000.0
2008-12-19 18:42:00,60.84,60.84,60.74,60.75,112800000.0
2008-12-19 18:43:00,60.76,60.805,60.76,60.805,46800000.0
2008-12-19 18:44:00,60.805,60.935,60.8,60.935,94200000.0
2008-12-19 18:45:00,60.94,60.955,60.745,60.795,81800000.0
2008-12-19 18:46:00,60.79,60.89,60.775,60.89,86800000.0
2008-12-19 18:47:00,60.88,60.88,60.82,60.845,63800000.0
2008-12-19 18:48:00,60.84,60.845,60.83,60.845,33200000.0
2008-12-19 18:49:00,60.845,60.895,60.835,60.84,65800000.0
2008-12-19 18:50:00,60.845,60.86,60.83,60.855,69800000.0
2008-12-19 18:51:00,60.855,60.925,60.845,60.92,121600000.0
2008-12-19 18:52:00,60.925,61.015,60.875,61.01,81200000.0
2008-12-19 18:53:00,61.005,61.005,60.92,60.92,43000000.0
2008-12-19 18:54:00,60.925,60.99,60.925,60.95,43400000.0
2008-12-19 18:55:00,60.95,60.95,60.94,60.94,45800000.0
2008-12-19 18:56:00,60.94,60.96,60.89,60.89,108200000.0
2008-12-19 18:57:00,60.89,60.95,60.855,60.925,75200000.0
2008-12-19 18:58:00,60.925,60.93,60.88,60.88,66100000.0
2008-12-19 18:59:00,60.88,60.89,60.83,60.885,119600000.0
2008-12-19 19:00:00,60.89,60.985,60.825,60.87,110000000.0
2008-12-19 19:01:00,60.83,60.88,60.82,60.845,50600000.0
2008-12-19 19:02:00,60.855,60.92,60.855,60.88,125000000.0
2008-12-19 19:03:00,60.88,60.89,60.86,60.86,108200000.0
2008-12-19 19:04:00,60.86,60.89,60.725,60.75,107400000.0
2008-12-19 19:05:00,60.745,60.785,60.69,60.74,139200000.0
2008-12-19 19:06:00,60.75,60.84,60.75,60.79,70200000.0
2008-12-19 19:07:00,60.79,60.795,60.7,60.75,88600000.0
2008-12-19 19:08:00,60.75,60.825,60.71,60.825,72600000.0
2008-12-19 19:09:00,60.825,60.825,60.75,60.75,59200000.0
2008-12-19 19:10:00,60.75,60.85,60.75,60.85,79200000.0
2008-12-19 19:11:00,60.855,60.87,60.81,60.81,85000000.0
2008-12-19 19:12:00,60.81,60.81,60.75,60.75,114400000.0
2008-12-19 19:13:00,60.75,60.8,60.73,60.8,45000000.0
2008-12-19 19:14:00,60.8,60.805,60.78,60.795,21400000.0
2008-12-19 19:15:00,60.795,60.795,60.73,60.74,91200000.0
2008-12-19 19:16:00,60.75,60.775,60.74,60.775,31600000.0
2008-12-19 19:17:00,60.775,60.87,60.775,60.845,52600000.0
2008-12-19 19:18:00,60.845,60.845,60.74,60.76,63800000.0
2008-12-19 19:19:00,60.76,60.775,60.74,60.74,198200000.0
2008-12-19 19:20:00,60.74,60.775,60.69,60.705,93200000.0
2008-12-19 19:21:00,60.7,60.78,60.68,60.765,93200000.0
2008-12-19 19:22:00,60.755,60.77,60.74,60.765,54600000.0
2008-12-19 19:23:00,60.775,60.8,60.76,60.79,65800000.0
2008-12-19 19:24:00,60.85,60.85,60.77,60.795,83600000.0
2008-12-19 19:25:00,60.8,60.815,60.77,60.77,38600000.0
2008-12-19 19:26:00,60.77,60.77,60.72,60.72,59600000.0
2008-12-19 19:27:00,60.72,60.75,60.72,60.74,43000000.0
2008-12-19 19:28:00,60.74,60.765,60.74,60.745,63600000.0
2008-12-19 19:29:00,60.745,60.775,60.73,60.73,64200000.0
2008-12-19 19:30:00,60.74,60.775,60.73,60.74,43000000.0
2008-12-19 19:31:00,60.745,60.745,60.7,60.71,32400000.0
2008-12-19 19:32:00,60.705,60.72,60.69,60.7,30200000.0
2008-12-19 19:33:00,60.7,60.7,60.67,60.675,45600000.0
2008-12-19 19:34:00,60.675,60.69,60.66,60.67,51800000.0
2008-12-19 19:35:00,60.675,60.68,60.67,60.67,37000000.0
2008-12-19 19:36:00,60.675,60.68,60.67,60.67,132400000.0
2008-12-19 19:37:00,60.67,60.67,60.64,60.645,44200000.0
2008-12-19 19:38:00,60.65,60.665,60.63,60.645,111800000.0
2008-12-19 19:39:00,60.65,60.675,60.645,60.675,26000000.0
2008-12-19 19:40:00,60.67,60.7,60.67,60.675,82600000.0
2008-12-19 19:41:00,60.675,60.685,60.63,60.65,95600000.0
2008-12-19 19:42:00,60.63,60.635,60.615,60.625,38000000.0
2008-12-19 19:43:00,60.625,60.635,60.615,60.615,50400000.0
2008-12-19 19:44:00,60.62,60.62,60.6,60.61,26600000.0
2008-12-19 19:45:00,60.61,60.61,60.595,60.6,10000000.0
2008-12-19 19:46:00,60.605,60.605,60.58,60.605,110400000.0
2008-12-19 19:47:00,60.605,60.605,60.57,60.585,68000000.0
2008-12-19 19:48:00,60.585,60.585,60.575,60.58,58400000.0
2008-12-19 19:49:00,60.59,60.605,60.565,60.575,34200000.0
2008-12-19 19:50:00,60.57,60.58,60.53,60.55,69200000.0
2008-12-19 19:51:00,60.555,60.64,60.55,60.64,70400000.0
2008-12-19 19:52:00,60.63,60.63,60.59,60.605,44000000.0
2008-12-19 19:53:00,60.615,60.655,60.61,60.625,81800000.0
2008-12-19 19:54:00,60.64,60.74,60.62,60.735,83600000.0
2008-12-19 19:55:00,60.75,60.75,60.65,60.65,80200000.0
2008-12-19 19:56:00,60.65,60.695,60.65,60.685,90000000.0
2008-12-19 19:57:00,60.685,60.725,60.675,60.725,71200000.0
2008-12-19 19:58:00,60.725,60.765,60.72,60.74,38800000.0
2008-12-19 19:59:00,60.74,60.74,60.73,60.74,41800000.0
2008-12-19 20:00:00,60.74,60.765,60.73,60.735,61200000.0
2008-12-19 20:01:00,60.735,60.765,60.725,60.755,55400000.0
2008-12-19 20:02:00,60.755,60.79,60.74,60.755,94400000.0
2008-12-19 20:03:00,60.755,60.765,60.73,60.73,48800000.0
2008-12-19 20:04:00,60.73,60.76,60.73,60.74,40800000.0
2008-12-19 20:05:00,60.74,60.745,60.71,60.71,52800000.0
2008-12-19 20:06:00,60.71,60.74,60.71,60.74,36800000.0
2008-12-19 20:07:00,60.735,60.755,60.725,60.755,40000000.0
2008-12-19 20:08:00,60.76,60.785,60.73,60.73,100600000.0
2008-12-19 20:09:00,60.73,60.76,60.73,60.76,54400000.0
2008-12-19 20:10:00,60.755,60.805,60.755,60.8,36400000.0
2008-12-19 20:11:00,60.8,60.83,60.8,60.815,36200000.0
2008-12-19 20:12:00,60.815,60.83,60.8,60.81,45200000.0
2008-12-19 20:13:00,60.825,60.825,60.79,60.795,69600000.0
2008-12-19 20:14:00,60.795,60.86,60.795,60.86,129400000.0
2008-12-19 20:15:00,60.855,60.865,60.805,60.855,37400000.0
2008-12-19 20:16:00,60.845,60.885,60.845,60.88,28200000.0
2008-12-19 20:17:00,60.875,60.9,60.84,60.84,68000000.0
2008-12-19 20:18:00,60.845,60.855,60.84,60.855,102000000.0
2008-12-19 20:19:00,60.85,60.875,60.84,60.84,92400000.0
2008-12-19 20:20:00,60.84,60.845,60.84,60.84,87400000.0
2008-12-19 20:21:00,60.84,60.85,60.81,60.84,102200000.0
2008-12-19 20:22:00,60.84,60.86,60.84,60.84,124800000.0
2008-12-19 20:23:00,60.84,60.84,60.82,60.82,52000000.0
2008-12-19 20:24:00,60.82,60.82,60.81,60.82,22000000.0
2008-12-19 20:25:00,60.82,60.82,60.82,60.82,3000000.0
2008-12-19 20:26:00,60.82,60.82,60.76,60.76,45000000.0
2008-12-19 20:27:00,60.76,60.765,60.745,60.745,13200000.0
2008-12-19 20:28:00,60.745,60.745,60.715,60.715,36000000.0
2008-12-19 20:29:00,60.715,60.745,60.71,60.735,37400000.0
2008-12-19 20:30:00,60.73,60.74,60.66,60.66,70600000.0
2008-12-19 20:31:00,60.66,60.72,60.66,60.72,29600000.0
2008-12-19 20:32:00,60.715,60.735,60.715,60.735,36200000.0
2008-12-19 20:33:00,60.735,60.735,60.71,60.715,64600000.0
2008-12-19 20:34:00,60.71,60.715,60.68,60.705,28400000.0
2008-12-19 20:35:00,60.7,60.72,60.69,60.715,27200000.0
2008-12-19 20:36:00,60.71,60.715,60.68,60.685,50800000.0
2008-12-19 20:37:00,60.685,60.7,60.67,60.685,37600000.0
2008-12-19 20:38:00,60.68,60.685,60.625,60.635,30000000.0
2008-12-19 20:39:00,60.635,60.675,60.635,60.665,29000000.0
2008-12-19 20:40:00,60.66,60.695,60.655,60.67,47200000.0
2008-12-19 20:41:00,60.67,60.705,60.66,60.66,42800000.0
2008-12-19 20:42:00,60.665,60.67,60.635,60.645,73800000.0
2008-12-19 20:43:00,60.645,60.695,60.645,60.675,46800000.0
2008-12-19 20:44:00,60.68,60.68,60.645,60.665,35200000.0
2008-12-19 20:45:00,60.66,60.665,60.66,60.665,21600000.0
2008-12-19 20:46:00,60.67,60.69,60.655,60.68,74600000.0
2008-12-19 20:47:00,60.68,60.685,60.615,60.62,104800000.0
2008-12-19 20:48:00,60.62,60.66,60.57,60.655,92800000.0
2008-12-19 20:49:00,60.645,60.645,60.59,60.59,78400000.0
2008-12-19 20:50:00,60.59,60.625,60.55,60.56,64200000.0
2008-12-19 20:51:00,60.56,60.625,60.555,60.585,54200000.0
2008-12-19 20:52:00,60.585,60.605,60.51,60.51,124000000.0
2008-12-19 20:53:00,60.51,60.545,60.51,60.515,50600000.0
2008-12-19 20:54:00,60.51,60.57,60.51,60.555,26800000.0
2008-12-19 20:55:00,60.56,60.6,60.555,60.59,53400000.0
2008-12-19 20:56:00,60.595,60.63,60.58,60.58,79200000.0
2008-12-19 20:57:00,60.58,60.58,60.515,60.565,87200000.0
2008-12-19 20:58:00,60.58,60.6,60.58,60.58,43400000.0
2008-12-19 20:59:00,60.57,60.605,60.56,60.595,49600000.0
2008-12-19 21:00:00,60.595,60.6,60.59,60.59,15800000.0
2008-12-19 21:01:00,60.595,60.68,60.595,60.68,173800000.0
2008-12-19 21:02:00,60.68,60.68,60.62,60.64,83000000.0
2008-12-19 21:03:00,60.65,60.83,60.65,60.82,72200000.0
2008-12-19 21:04:00,60.82,60.915,60.8,60.91,75400000.0
2008-12-19 21:05:00,60.91,60.93,60.87,60.91,150200000.0
2008-12-19 21:06:00,60.905,60.96,60.88,60.92,135800000.0
2008-12-19 21:07:00,60.92,61.06,60.92,61.025,256000000.0
2008-12-19 21:08:00,61.03,61.105,61.02,61.075,126600000.0
2008-12-19 21:09:00,61.08,61.22,61.05,61.18,138200000.0
2008-12-19 21:10:00,61.185,61.185,61.085,61.105,76000000.0
2008-12-19 21:11:00,61.105,61.105,61.095,61.1,22800000.0
2008-12-19 21:12:00,61.1,61.135,61.085,61.105,46000000.0
2008-12-19 21:13:00,61.12,61.16,61.11,61.155,64000000.0
2008-12-19 21:14:00,61.155,61.155,61.1,61.1,92400000.0
2008-12-19 21:15:00,61.105,61.155,61.105,61.15,40600000.0
2008-12-19 21:16:00,61.15,61.165,61.145,61.165,29000000.0
2008-12-19 21:17:00,61.165,61.165,61.145,61.155,40400000.0
2008-12-19 21:18:00,61.16,61.23,61.145,61.22,79800000.0
2008-12-19 21:19:00,61.2,61.2,61.16,61.16,48400000.0
2008-12-19 21:20:00,61.16,61.2,61.16,61.16,139200000.0
2008-12-19 21:21:00,61.16,61.16,61.1,61.1,67600000.0
2008-12-19 21:22:00,61.1,61.12,61.09,61.1,47200000.0
2008-12-19 21:23:00,61.1,61.1,61.1,61.1,17600000.0
2008-12-19 21:24:00,61.1,61.1,61.09,61.09,25600000.0
2008-12-19 21:25:00,61.09,61.09,61.07,61.07,19200000.0
2008-12-19 21:26:00,61.07,61.07,61.045,61.07,20800000.0
2008-12-19 21:27:00,61.07,61.08,61.07,61.075,19200000.0
2008-12-19 21:28:00,61.075,61.11,61.075,61.095,59200000.0
2008-12-19 21:29:00,61.095,61.1,61.095,61.1,52800000.0
2008-12-19 21:30:00,61.1,61.1,61.075,61.1,35200000.0
2008-12-19 21:31:00,61.11,61.11,61.07,61.095,81600000.0
2008-12-19 21:32:00,61.095,61.095,61.075,61.09,20800000.0
2008-12-19 21:33:00,61.095,61.125,61.085,61.12,27200000.0
2008-12-19 21:34:00,61.12,61.145,61.115,61.115,25600000.0
2008-12-19 21:35:00,61.115,61.16,61.11,61.16,43200000.0
2008-12-19 21:36:00,61.16,61.19,61.16,61.19,22400000.0
2008-12-19 21:37:00,61.2,61.205,61.2,61.205,12800000.0
2008-12-19 21:38:00,61.19,61.215,61.14,61.145,72200000.0
2008-12-19 21:39:00,61.145,61.17,61.145,61.17,75200000.0
2008-12-19 21:40:00,61.175,61.2,61.155,61.18,97200000.0
2008-12-19 21:41:00,61.175,61.19,61.165,61.185,81800000.0
2008-12-19 21:42:00,61.185,61.195,61.165,61.175,137400000.0
2008-12-19 21:43:00,61.175,61.18,61.125,61.13,71000000.0
2008-12-19 21:44:00,61.13,61.13,61.085,61.085,28800000.0
2008-12-19 21:45:00,61.095,61.095,61.065,61.07,17800000.0
2008-12-19 21:46:00,61.07,61.08,61.045,61.06,57600000.0
2008-12-19 21:47:00,61.06,61.075,61.055,61.065,28600000.0
2008-12-19 21:48:00,61.055,61.055,61.035,61.035,51600000.0
2008-12-19 21:49:00,61.04,61.085,61.03,61.085,43200000.0
2008-12-19 21:50:00,61.08,61.085,61.08,61.085,2600000.0
2008-12-19 21:51:00,61.08,61.085,61.045,61.05,19600000.0
2008-12-19 21:52:00,61.05,61.095,61.05,61.075,36000000.0
2008-12-19 21:53:00,61.085,61.135,61.07,61.135,22600000.0
2008-12-19 21:54:00,61.15,61.15,61.04,61.04,97600000.0
2008-12-19 21:55:00,61.04,61.09,61.04,61.09,40200000.0
2008-12-19 21:56:00,61.07,61.07,61.04,61.07,28800000.0
2008-12-19 21:57:00,61.07,61.07,61.045,61.045,17000000.0
2008-12-19 21:58:00,61.04,61.045,61.04,61.04,26000000.0
2008-12-19 21:59:00,61.04,61.05,60.99,61.04,75600000.0
2008-12-19 22:00:00,61.04,61.04,60.98,60.98,55600000.0
2008-12-19 22:01:00,60.98,60.98,60.93,60.93,33600000.0
2008-12-19 22:02:00,60.93,60.94,60.93,60.94,35200000.0
2008-12-19 22:03:00,60.94,60.94,60.9,60.93,37200000.0
2008-12-19 22:04:00,60.93,60.93,60.93,60.93,80000000.0
2008-12-19 22:05:00,60.93,60.93,60.93,60.93,19200000.0
2008-12-19 22:06:00,60.93,60.95,60.93,60.95,29800000.0
2008-12-19 22:07:00,60.95,60.96,60.94,60.945,68200000.0
2008-12-19 22:08:00,60.95,60.955,60.935,60.95,19400000.0
2008-12-19 22:09:00,60.955,60.98,60.945,60.945,31200000.0
2008-12-19 22:10:00,60.945,60.945,60.945,60.945,2000000.0
2008-12-19 22:11:00,60.945,60.945,60.945,60.945,2000000.0
2008-12-19 22:12:00,60.945,60.945,60.945,60.945,4000000.0
2008-12-19 22:13:00,60.945,60.945,60.93,60.94,78000000.0
2008-12-19 22:14:00,60.94,60.96,60.94,60.945,41800000.0
2008-12-19 22:15:00,60.95,60.95,60.91,60.91,16800000.0
2008-12-19 22:16:00,60.92,60.93,60.9,60.9,26400000.0
2008-12-19 22:17:00,60.9,60.9,60.87,60.87,11200000.0
2008-12-19 22:18:00,60.785,60.8,60.73,60.73,70900000.0
2008-12-19 22:19:00,60.73,60.785,60.73,60.785,65800000.0
2008-12-19 22:20:00,60.82,60.825,60.81,60.825,76000000.0
2008-12-19 22:21:00,60.82,60.83,60.82,60.825,32000000.0
2008-12-19 22:22:00,60.82,60.825,60.815,60.82,67000000.0
2008-12-19 22:23:00,60.815,60.835,60.815,60.825,44000000.0
2008-12-19 22:24:00,60.815,60.87,60.805,60.83,18000000.0
2008-12-19 22:25:00,60.825,60.825,60.82,60.825,35000000.0
2008-12-19 22:26:00,60.82,60.84,60.81,60.825,38000000.0
2008-12-19 22:27:00,60.82,60.82,60.765,60.81,85200000.0
2008-12-19 22:28:00,60.805,60.87,60.795,60.87,80000000.0
2008-12-19 22:29:00,60.865,60.875,60.815,60.83,29000000.0
2008-12-19 22:30:00,60.825,60.835,60.8,60.8,18800000.0
2008-12-19 22:31:00,60.8,60.8,60.765,60.765,31200000.0
2008-12-19 22:32:00,60.77,60.8,60.715,60.795,74000000.0
2008-12-19 22:33:00,60.79,60.795,60.74,60.74,45400000.0
2008-12-19 22:34:00,60.74,60.75,60.74,60.74,36800000.0
2008-12-19 22:35:00,60.74,60.75,60.74,60.74,24000000.0
2008-12-19 22:36:00,60.675,60.75,60.675,60.75,7200000.0
2008-12-19 22:37:00,60.75,60.75,60.67,60.685,16000000.0
2008-12-19 22:38:00,60.69,60.75,60.675,60.75,30600000.0
2008-12-19 22:39:00,60.75,60.775,60.75,60.775,21600000.0
2008-12-19 22:40:00,60.78,60.785,60.77,60.77,17600000.0
2008-12-19 22:41:00,60.77,60.825,60.765,60.825,11600000.0
2008-12-19 22:42:00,60.83,60.86,60.82,60.825,50800000.0
2008-12-19 22:43:00,60.83,60.855,60.83,60.84,14000000.0
2008-12-19 22:44:00,60.845,60.845,60.825,60.825,16000000.0
2008-12-19 22:45:00,60.82,60.825,60.81,60.81,156400000.0
2008-12-19 22:46:00,60.81,60.81,60.77,60.77,25600000.0
2008-12-19 22:47:00,60.77,60.83,60.77,60.78,102600000.0
2008-12-19 22:48:00,60.78,60.78,60.78,60.78,32000000.0
2008-12-19 22:49:00,60.78,60.78,60.72,60.77,52800000.0
2008-12-19 22:50:00,60.77,60.77,60.77,60.77,25600000.0
2008-12-19 22:51:00,60.77,60.77,60.77,60.77,9600000.0
2008-12-19 22:52:00,60.77,60.77,60.77,60.77,9600000.0
2008-12-19 22:53:00,60.77,60.77,60.77,60.77,19200000.0
2008-12-19 22:54:00,60.77,60.79,60.77,60.78,58000000.0
2008-12-19 22:55:00,60.79,60.79,60.77,60.77,57000000.0
2008-12-19 22:56:00,60.77,60.775,60.77,60.775,45800000.0
2008-12-19 22:57:00,60.78,60.805,60.77,60.77,21600000.0
2008-12-19 22:58:00,60.775,60.82,60.74,60.74,86200000.0
2008-12-19 22:59:00,60.74,60.845,60.74,60.79,61600000.0
2008-12-19 23:00:00,60.79,60.8,60.79,60.79,61200000.0
2008-12-19 23:01:00,60.79,60.79,60.79,60.79,24000000.0
2008-12-19 23:02:00,60.79,60.79,60.75,60.75,30400000.0
2008-12-19 23:03:00,60.76,60.76,60.75,60.76,19200000.0
2008-12-19 23:04:00,60.765,60.77,60.75,60.75,14400000.0
2008-12-19 23:05:00,60.685,60.749,60.685,60.732,22800000.0
2008-12-19 23:06:00,60.755,60.765,60.75,60.755,52600000.0
2008-12-19 23:07:00,60.77,60.775,60.77,60.775,2000000.0
2008-12-19 23:08:00,60.77,60.79,60.765,60.79,5600000.0
2008-12-19 23:09:00,60.785,60.785,60.78,60.785,8800000.0
2008-12-19 23:10:00,60.79,60.79,60.78,60.78,3600000.0
2008-12-19 23:11:00,60.785,60.79,60.785,60.79,4200000.0
2008-12-19 23:12:00,60.8,60.835,60.8,60.835,4200000.0
2008-12-19 23:13:00,60.835,60.835,60.8,60.8,9600000.0
2008-12-19 23:14:00,60.805,60.815,60.805,60.815,7400000.0
2008-12-19 23:15:00,60.815,60.84,60.81,60.84,48000000.0
2008-12-19 23:16:00,60.84,60.85,60.84,60.85,6400000.0
2008-12-19 23:17:00,60.85,60.85,60.84,60.84,6400000.0
2008-12-19 23:18:00,60.84,60.85,60.835,60.84,28800000.0
2008-12-19 23:19:00,60.84,60.84,60.83,60.84,11200000.0
2008-12-19 23:20:00,60.82,60.83,60.82,60.83,11200000.0
2008-12-19 23:21:00,60.83,60.875,60.83,60.86,9000000.0
2008-12-19 23:22:00,60.855,60.865,60.835,60.84,27600000.0
2008-12-19 23:23:00,60.83,60.85,60.705,60.75,141700000.0
2008-12-19 23:24:00,60.785,60.805,60.75,60.765,93800000.0
2008-12-19 23:25:00,60.75,60.75,60.66,60.66,68800000.0
2008-12-19 23:26:00,60.7,60.755,60.66,60.69,115200000.0
2008-12-19 23:27:00,60.695,60.705,60.66,60.66,35000000.0
2008-12-19 23:28:00,60.66,60.665,60.615,60.615,12800000.0
2008-12-19 23:29:00,60.61,60.645,60.58,60.645,73000000.0
2008-12-19 23:30:00,60.67,60.74,60.67,60.715,167200000.0
2008-12-19 23:31:00,60.715,60.78,60.71,60.77,102800000.0
2008-12-19 23:32:00,60.77,60.795,60.72,60.725,43600000.0
2008-12-19 23:33:00,60.725,60.755,60.65,60.72,92000000.0
2008-12-19 23:34:00,60.72,60.72,60.65,60.68,63800000.0
2008-12-19 23:35:00,60.68,60.685,60.63,60.635,156400000.0
2008-12-19 23:36:00,60.635,60.815,60.63,60.635,74400000.0
2008-12-19 23:37:00,60.63,60.71,60.63,60.665,63600000.0
2008-12-19 23:38:00,60.68,60.795,60.68,60.795,49800000.0
2008-12-19 23:39:00,60.78,60.78,60.78,60.78,6600000.0
2008-12-19 23:40:00,60.78,60.795,60.76,60.76,91400000.0
2008-12-19 23:41:00,60.76,60.76,60.76,60.76,56000000.0
2008-12-19 23:42:00,60.77,60.77,60.76,60.76,82800000.0
2008-12-19 23:43:00,60.715,60.715,60.715,60.715,9600000.0
2008-12-19 23:44:00,60.679,60.708,60.679,60.692,34000000.0
2008-12-19 23:45:00,60.705,60.795,60.705,60.765,85200000.0
2008-12-19 23:46:00,60.765,60.765,60.735,60.735,11200000.0
2008-12-19 23:47:00,60.73,60.73,60.73,60.73,32000000.0
2008-12-19 23:48:00,60.73,60.76,60.73,60.76,108600000.0
2008-12-19 23:49:00,60.735,60.75,60.735,60.735,22800000.0
2008-12-19 23:50:00,60.745,60.755,60.735,60.74,21200000.0
2008-12-19 23:51:00,60.745,60.825,60.72,60.755,68800000.0
2008-12-19 23:52:00,60.775,60.795,60.74,60.79,72400000.0
2008-12-19 23:53:00,60.795,60.8,60.79,60.79,22600000.0
2008-12-19 23:54:00,60.795,60.825,60.795,60.825,38800000.0
2008-12-19 23:55:00,60.82,60.825,60.805,60.815,61400000.0
2008-12-19 23:56:00,60.81,60.85,60.76,60.8,173200000.0
2008-12-19 23:57:00,60.74,60.82,60.74,60.785,137200000.0
2008-12-19 23:58:00,60.77,60.8,60.74,60.74,223200000.0
2008-12-19 23:59:00,60.74,60.76,60.65,60.67,87200000.0
2008-12-22 00:00:00,60.81,60.835,60.81,60.835,36000000.0
2008-12-22 00:01:00,60.83,60.83,60.825,60.825,4800000.0
2008-12-22 00:02:00,60.815,60.82,60.81,60.815,12000000.0
2008-12-22 00:03:00,60.81,60.81,60.76,60.76,14400000.0
2008-12-22 00:04:00,60.78,60.78,60.755,60.755,9600000.0
2008-12-22 00:05:00,60.75,60.75,60.75,60.75,2400000.0
2008-12-22 00:06:00,60.715,60.715,60.715,60.715,1600000.0
2008-12-22 00:07:00,60.778,60.788,60.775,60.787,48000000.0
2008-12-22 00:08:00,60.735,60.74,60.735,60.74,5800000.0
2008-12-22 00:09:00,60.745,60.745,60.735,60.735,9600000.0
2008-12-22 00:10:00,60.73,60.74,60.73,60.73,14000000.0
2008-12-22 00:11:00,60.73,60.73,60.73,60.73,1000000.0
2008-12-22 00:12:00,60.758,60.768,60.758,60.768,4800000.0
2008-12-22 00:13:00,60.735,60.805,60.735,60.805,29600000.0
2008-12-22 00:14:00,60.8,60.8,60.79,60.79,9600000.0
2008-12-22 00:15:00,60.79,60.79,60.79,60.79,1200000.0
2008-12-22 00:16:00,60.785,60.79,60.785,60.79,18000000.0
2008-12-22 00:17:00,60.79,60.79,60.785,60.79,28800000.0
2008-12-22 00:18:00,60.795,60.835,60.795,60.82,24600000.0
2008-12-22 00:19:00,60.815,60.83,60.815,60.82,12000000.0
2008-12-22 00:20:00,60.825,60.84,60.82,60.825,17800000.0
2008-12-22 00:21:00,60.83,60.83,60.83,60.83,2400000.0
2008-12-22 00:22:00,60.815,60.815,60.815,60.815,1000000.0
2008-12-22 00:23:00,60.83,60.845,60.83,60.845,5800000.0
2008-12-22 00:24:00,60.845,60.845,60.83,60.83,7200000.0
2008-12-22 00:25:00,60.815,60.815,60.815,60.815,1000000.0
2008-12-22 00:26:00,60.825,60.83,60.82,60.83,12000000.0
2008-12-22 00:27:00,60.82,60.83,60.815,60.815,165600000.0
2008-12-22 00:28:00,60.81,60.815,60.79,60.815,28800000.0
2008-12-22 00:29:00,60.81,60.815,60.79,60.815,12000000.0
2008-12-22 00:30:00,60.795,60.81,60.765,60.77,34800000.0
2008-12-22 00:31:00,60.77,60.795,60.765,60.765,17600000.0
2008-12-22 00:32:00,60.78,60.79,60.765,60.79,11200000.0
2008-12-22 00:33:00,60.765,60.805,60.765,60.805,40800000.0
2008-12-22 00:34:00,60.79,60.81,60.765,60.79,49000000.0
2008-12-22 00:35:00,60.78,60.78,60.765,60.77,15200000.0
2008-12-22 00:36:00,60.77,60.78,60.765,60.77,16000000.0
2008-12-22 00:37:00,60.77,60.77,60.77,60.77,9600000.0
2008-12-22 00:38:00,60.77,60.77,60.77,60.77,9600000.0
2008-12-22 00:39:00,60.77,60.805,60.77,60.805,61800000.0
2008-12-22 00:40:00,60.805,60.805,60.77,60.77,45600000.0
2008-12-22 00:41:00,60.77,60.775,60.765,60.77,20000000.0
2008-12-22 00:42:00,60.78,60.782,60.772,60.778,20000000.0
2008-12-22 00:43:00,60.77,60.77,60.77,60.77,9600000.0
2008-12-22 00:44:00,60.784,60.795,60.764,60.764,29400000.0
2008-12-22 00:45:00,60.78,60.78,60.765,60.765,9800000.0
2008-12-22 00:46:00,60.775,60.78,60.775,60.78,15600000.0
2008-12-22 00:47:00,60.78,60.78,60.72,60.72,46200000.0
2008-12-22 00:48:00,60.73,60.735,60.705,60.72,169000000.0
2008-12-22 00:49:00,60.72,60.75,60.705,60.75,90000000.0
2008-12-22 00:50:00,60.715,60.73,60.705,60.72,37200000.0
2008-12-22 00:51:00,60.705,60.705,60.705,60.705,1600000.0
2008-12-22 00:52:00,60.715,60.725,60.705,60.71,69200000.0
2008-12-22 00:53:00,60.71,60.71,60.71,60.71,38400000.0
2008-12-22 00:54:00,60.71,60.71,60.71,60.71,1600000.0
2008-12-22 00:55:00,60.71,60.72,60.705,60.71,87000000.0
2008-12-22 00:56:00,60.71,60.71,60.655,60.71,95400002.0
2008-12-22 00:57:00,60.71,60.715,60.675,60.715,16000000.0
2008-12-22 00:58:00,60.705,60.745,60.705,60.725,173600000.0
2008-12-22 00:59:00,60.735,60.755,60.725,60.755,50200000.0
2008-12-22 01:00:00,60.745,60.755,60.73,60.75,64800000.0
2008-12-22 01:01:00,60.708,60.771,60.708,60.743,32200000.0
2008-12-22 01:02:00,60.74,60.75,60.74,60.75,12400000.0
2008-12-22 01:03:00,60.74,60.74,60.74,60.74,1600000.0
2008-12-22 01:04:00,60.755,60.76,60.74,60.76,51800000.0
2008-12-22 01:05:00,60.75,60.76,60.75,60.76,28600000.0
2008-12-22 01:06:00,60.74,60.74,60.74,60.74,1600000.0
2008-12-22 01:07:00,60.755,60.755,60.715,60.715,41000000.0
2008-12-22 01:08:00,60.725,60.73,60.725,60.73,10800000.0
2008-12-22 01:09:00,60.72,60.73,60.72,60.73,8600000.0
2008-12-22 01:10:00,60.73,60.735,60.715,60.735,676800000.0
2008-12-22 01:11:00,60.725,60.76,60.725,60.76,115400000.0
2008-12-22 01:12:00,60.76,60.765,60.745,60.75,42600000.0
2008-12-22 01:13:00,60.755,60.76,60.745,60.76,46400000.0
2008-12-22 01:14:00,60.76,60.76,60.76,60.76,12800000.0
2008-12-22 01:15:00,60.76,60.76,60.76,60.76,1600000.0
2008-12-22 01:16:00,60.735,60.755,60.735,60.755,87400000.0
2008-12-22 01:17:00,60.755,60.765,60.755,60.765,9600000.0
2008-12-22 01:18:00,60.765,60.78,60.765,60.77,38600000.0
2008-12-22 01:19:00,60.775,60.825,60.775,60.79,80600000.0
2008-12-22 01:20:00,60.795,60.795,60.785,60.785,12400000.0
2008-12-22 01:21:00,60.79,60.81,60.79,60.81,24200000.0
2008-12-22 01:22:00,60.81,60.81,60.795,60.795,10200000.0
2008-12-22 01:23:00,60.8,60.865,60.8,60.81,64200000.0
2008-12-22 01:24:00,60.815,60.88,60.815,60.86,75600000.0
2008-12-22 01:25:00,60.87,60.905,60.84,60.905,126600000.0
2008-12-22 01:26:00,60.89,60.895,60.875,60.875,43200000.0
2008-12-22 01:27:00,60.88,60.9,60.88,60.9,60400000.0
2008-12-22 01:28:00,60.9,60.92,60.9,60.92,83000000.0
2008-12-22 01:29:00,60.91,60.92,60.91,60.92,12400000.0
2008-12-22 01:30:00,60.91,60.925,60.91,60.925,8600000.0
2008-12-22 01:31:00,60.93,60.935,60.915,60.935,23800000.0
2008-12-22 01:32:00,60.94,60.95,60.93,60.94,79200000.0
2008-12-22 01:33:00,60.94,60.99,60.94,60.97,90000000.0
2008-12-22 01:34:00,60.975,60.975,60.945,60.955,75400000.0
2008-12-22 01:35:00,60.945,60.955,60.94,60.955,88600000.0
2008-12-22 01:36:00,60.96,60.98,60.95,60.955,68800000.0
2008-12-22 01:37:00,60.945,60.95,60.93,60.94,180400000.0
2008-12-22 01:38:00,60.925,60.945,60.925,60.945,41800000.0
2008-12-22 01:39:00,60.93,60.945,60.915,60.915,28600000.0
2008-12-22 01:40:00,60.94,60.94,60.91,60.915,80400000.0
2008-12-22 01:41:00,60.915,60.94,60.915,60.92,71800000.0
2008-12-22 01:42:00,60.925,60.955,60.865,60.92,246000000.0
2008-12-22 01:43:00,60.92,60.92,60.835,60.855,272400000.0
2008-12-22 01:44:00,60.855,60.87,60.825,60.845,248600000.0
2008-12-22 01:45:00,60.845,60.87,60.845,60.865,158000000.0
2008-12-22 01:46:00,60.865,60.885,60.855,60.875,168600000.0
2008-12-22 01:47:00,60.885,60.92,60.86,60.895,397200000.0
2008-12-22 01:48:00,60.895,60.92,60.87,60.895,207200000.0
2008-12-22 01:49:00,60.9,60.9,60.865,60.88,84000000.0
2008-12-22 01:50:00,60.89,60.955,60.87,60.935,144400000.0
2008-12-22 01:51:00,60.92,60.96,60.92,60.96,229600000.0
2008-12-22 01:52:00,60.95,60.96,60.935,60.955,181000000.0
2008-12-22 01:53:00,60.955,60.99,60.955,60.99,75600000.0
2008-12-22 01:54:00,60.99,61.03,60.975,60.985,262000000.0
2008-12-22 01:55:00,60.98,60.98,60.935,60.955,75400000.0
2008-12-22 01:56:00,60.955,60.965,60.945,60.965,68000000.0
2008-12-22 01:57:00,60.965,60.965,60.95,60.955,17600000.0
2008-12-22 01:58:00,60.955,60.965,60.955,60.965,10400000.0
2008-12-22 01:59:00,60.965,60.975,60.95,60.975,19200000.0
2008-12-22 02:00:00,60.955,60.995,60.955,60.995,30000000.0
2008-12-22 02:01:00,60.995,61.025,60.975,61.0,50800000.0
2008-12-22 02:02:00,61.0,61.065,60.965,60.97,151400001.0
2008-12-22 02:03:00,60.975,60.99,60.945,60.965,159800000.0
2008-12-22 02:04:00,60.965,61.03,60.95,61.0,104000000.0
2008-12-22 02:05:00,61.0,61.0,61.0,61.0,17600000.0
2008-12-22 02:06:00,61.0,61.05,61.0,61.035,62000000.0
2008-12-22 02:07:00,61.035,61.05,61.025,61.045,78400000.0
2008-12-22 02:08:00,61.055,61.085,61.045,61.085,44800000.0
2008-12-22 02:09:00,61.09,61.09,61.045,61.075,36200000.0
2008-12-22 02:10:00,61.075,61.105,61.075,61.105,25600000.0
2008-12-22 02:11:00,61.105,61.13,61.09,61.095,19000000.0
2008-12-22 02:12:00,61.095,61.115,61.095,61.105,27200000.0
2008-12-22 02:13:00,61.13,61.155,61.1,61.155,52800000.0
2008-12-22 02:14:00,61.155,61.155,61.075,61.08,77800000.0
2008-12-22 02:15:00,61.08,61.09,61.025,61.065,58000000.0
2008-12-22 02:16:00,61.065,61.07,61.03,61.04,140799999.0
2008-12-22 02:17:00,61.055,61.07,61.055,61.07,46400000.0
2008-12-22 02:18:00,61.08,61.095,61.055,61.075,53600000.0
2008-12-22 02:19:00,61.075,61.105,61.06,61.105,70400000.0
2008-12-22 02:20:00,61.105,61.105,61.04,61.04,69600000.0
2008-12-22 02:21:00,61.04,61.06,61.04,61.06,27200000.0
2008-12-22 02:22:00,61.06,61.11,61.06,61.11,71600000.0
2008-12-22 02:23:00,61.11,61.12,61.105,61.12,26600000.0
2008-12-22 02:24:00,61.12,61.155,61.12,61.155,32000000.0
2008-12-22 02:25:00,61.155,61.215,61.145,61.215,122400000.0
2008-12-22 02:26:00,61.215,61.22,61.195,61.205,63200000.0
2008-12-22 02:27:00,61.21,61.26,61.18,61.18,86400000.0
2008-12-22 02:28:00,61.19,61.21,61.145,61.21,55200000.0
2008-12-22 02:29:00,61.195,61.2,61.175,61.195,30000000.0
2008-12-22 02:30:00,61.195,61.275,61.195,61.275,29600000.0
2008-12-22 02:31:00,61.28,61.315,61.265,61.31,44200000.0
2008-12-22 02:32:00,61.29,61.355,61.265,61.29,110400000.0
2008-12-22 02:33:00,61.28,61.285,61.25,61.25,68800000.0
2008-12-22 02:34:00,61.25,61.295,61.25,61.29,61600000.0
2008-12-22 02:35:00,61.275,61.275,61.185,61.19,109200000.0
2008-12-22 02:36:00,61.165,61.225,61.165,61.225,67200000.0
2008-12-22 02:37:00,61.23,61.24,61.205,61.21,25600000.0
2008-12-22 02:38:00,61.215,61.22,61.2,61.205,38400000.0
2008-12-22 02:39:00,61.205,61.215,61.175,61.18,163200000.0
2008-12-22 02:40:00,61.18,61.195,61.14,61.165,127400000.0
2008-12-22 02:41:00,61.15,61.16,61.135,61.16,46400000.0
2008-12-22 02:42:00,61.15,61.18,61.13,61.17,56000000.0
2008-12-22 02:43:00,61.17,61.17,61.135,61.15,36000000.0
2008-12-22 02:44:00,61.16,61.185,61.16,61.185,20800000.0
2008-12-22 02:45:00,61.17,61.255,61.17,61.255,27200000.0
2008-12-22 02:46:00,61.255,61.33,61.25,61.32,66400000.0
2008-12-22 02:47:00,61.315,61.39,61.275,61.34,58200000.0
2008-12-22 02:48:00,61.34,61.41,61.34,61.38,59400000.0
2008-12-22 02:49:00,61.365,61.42,61.34,61.38,70000000.0
2008-12-22 02:50:00,61.42,61.425,61.38,61.41,26600000.0
2008-12-22 02:51:00,61.415,61.415,61.345,61.355,45600000.0
2008-12-22 02:52:00,61.355,61.375,61.325,61.365,52800000.0
2008-12-22 02:53:00,61.35,61.395,61.34,61.375,57200000.0
2008-12-22 02:54:00,61.38,61.395,61.35,61.35,71000000.0
2008-12-22 02:55:00,61.345,61.41,61.325,61.405,63400000.0
2008-12-22 02:56:00,61.41,61.41,61.385,61.4,22000000.0
2008-12-22 02:57:00,61.395,61.46,61.385,61.44,64400000.0
2008-12-22 02:58:00,61.435,61.47,61.435,61.45,30000000.0
2008-12-22 02:59:00,61.445,61.445,61.385,61.41,39000000.0
2008-12-22 03:00:00,61.405,61.43,61.405,61.415,39000000.0
2008-12-22 03:01:00,61.41,61.445,61.405,61.425,38000000.0
2008-12-22 03:02:00,61.42,61.43,61.415,61.42,14000000.0
2008-12-22 03:03:00,61.415,61.42,61.39,61.39,27000000.0
2008-12-22 03:04:00,61.39,61.4,61.375,61.385,23800000.0
2008-12-22 03:05:00,61.4,61.43,61.4,61.43,20800000.0
2008-12-22 03:06:00,61.415,61.445,61.415,61.44,25200000.0
2008-12-22 03:07:00,61.445,61.445,61.41,61.42,42600000.0
2008-12-22 03:08:00,61.42,61.425,61.405,61.415,30600000.0
2008-12-22 03:09:00,61.41,61.425,61.405,61.405,32000000.0
2008-12-22 03:10:00,61.405,61.415,61.4,61.41,13200000.0
2008-12-22 03:11:00,61.415,61.455,61.41,61.455,31000000.0
2008-12-22 03:12:00,61.45,61.47,61.435,61.445,32000000.0
2008-12-22 03:13:00,61.465,61.475,61.42,61.445,37800000.0
2008-12-22 03:14:00,61.445,61.5,61.42,61.485,44000000.0
2008-12-22 03:15:00,61.505,61.505,61.43,61.435,46800000.0
2008-12-22 03:16:00,61.43,61.445,61.42,61.445,52000000.0
2008-12-22 03:17:00,61.45,61.455,61.415,61.445,31400000.0
2008-12-22 03:18:00,61.455,61.455,61.405,61.405,21200000.0
2008-12-22 03:19:00,61.405,61.41,61.365,61.37,37800000.0
2008-12-22 03:20:00,61.37,61.375,61.29,61.29,57100000.0
2008-12-22 03:21:00,61.29,61.32,61.22,61.245,82800000.0
2008-12-22 03:22:00,61.28,61.28,61.22,61.25,46400000.0
2008-12-22 03:23:00,61.22,61.25,61.215,61.225,36000000.0
2008-12-22 03:24:00,61.22,61.23,61.18,61.205,30600000.0
2008-12-22 03:25:00,61.205,61.21,61.18,61.205,72200000.0
2008-12-22 03:26:00,61.205,61.23,61.2,61.23,25000000.0
2008-12-22 03:27:00,61.23,61.28,61.215,61.27,38200000.0
2008-12-22 03:28:00,61.275,61.28,61.27,61.275,10000000.0
2008-12-22 03:29:00,61.27,61.28,61.27,61.28,19000000.0
2008-12-22 03:30:00,61.27,61.3,61.27,61.295,26200000.0
2008-12-22 03:31:00,61.3,61.3,61.28,61.3,20600000.0
2008-12-22 03:32:00,61.305,61.31,61.3,61.31,10000000.0
2008-12-22 03:33:00,61.315,61.315,61.3,61.305,12600000.0
2008-12-22 03:34:00,61.28,61.29,61.25,61.27,42600000.0
2008-12-22 03:35:00,61.265,61.28,61.265,61.28,14000000.0
2008-12-22 03:36:00,61.285,61.285,61.275,61.285,12000000.0
2008-12-22 03:37:00,61.28,61.28,61.27,61.27,11000000.0
2008-12-22 03:38:00,61.265,61.275,61.255,61.27,42800000.0
2008-12-22 03:39:00,61.265,61.28,61.245,61.245,31200000.0
2008-12-22 03:40:00,61.265,61.285,61.235,61.275,23000000.0
2008-12-22 03:41:00,61.25,61.295,61.23,61.295,29800000.0
2008-12-22 03:42:00,61.3,61.3,61.26,61.28,11000000.0
2008-12-22 03:43:00,61.285,61.295,61.25,61.285,12600000.0
2008-12-22 03:44:00,61.28,61.285,61.25,61.275,25000000.0
2008-12-22 03:45:00,61.275,61.275,61.26,61.275,19000000.0
2008-12-22 03:46:00,61.275,61.31,61.27,61.27,9600000.0
2008-12-22 03:47:00,61.27,61.29,61.27,61.285,12000000.0
2008-12-22 03:48:00,61.29,61.295,61.255,61.275,17600000.0
2008-12-22 03:49:00,61.275,61.285,61.23,61.25,17200000.0
2008-12-22 03:50:00,61.25,61.285,61.245,61.275,30800000.0
2008-12-22 03:51:00,61.265,61.275,61.22,61.235,29000000.0
2008-12-22 03:52:00,61.23,61.255,61.225,61.255,12000000.0
2008-12-22 03:53:00,61.255,61.275,61.225,61.275,36000000.0
2008-12-22 03:54:00,61.28,61.28,61.23,61.23,32400000.0
2008-12-22 03:55:00,61.255,61.28,61.225,61.28,20000000.0
2008-12-22 03:56:00,61.27,61.275,61.23,61.275,17400000.0
2008-12-22 03:57:00,61.27,61.3,61.24,61.255,44600000.0
2008-12-22 03:58:00,61.265,61.305,61.26,61.3,22600000.0
2008-12-22 03:59:00,61.305,61.31,61.26,61.3,31300000.0
2008-12-22 04:00:00,61.305,61.315,61.275,61.28,32600000.0
2008-12-22 04:01:00,61.3,61.32,61.3,61.31,29000000.0
2008-12-22 04:02:00,61.285,61.31,61.275,61.295,49600000.0
2008-12-22 04:03:00,61.315,61.35,61.295,61.35,30400000.0
2008-12-22 04:04:00,61.35,61.365,61.305,61.325,47800000.0
2008-12-22 04:05:00,61.325,61.325,61.3,61.3,35000000.0
2008-12-22 04:06:00,61.305,61.32,61.265,61.3,83000000.0
2008-12-22 04:07:00,61.275,61.305,61.275,61.305,52200000.0
2008-12-22 04:08:00,61.3,61.3,61.2,61.235,47400000.0
2008-12-22 04:09:00,61.235,61.26,61.205,61.21,51400000.0
2008-12-22 04:10:00,61.21,61.275,61.21,61.27,49000000.0
2008-12-22 04:11:00,61.255,61.285,61.235,61.26,68400000.0
2008-12-22 04:12:00,61.27,61.29,61.23,61.27,43400000.0
2008-12-22 04:13:00,61.265,61.275,61.22,61.27,26800000.0
2008-12-22 04:14:00,61.27,61.275,61.22,61.275,41600000.0
2008-12-22 04:15:00,61.26,61.295,61.22,61.23,44000000.0
2008-12-22 04:16:00,61.23,61.335,61.23,61.31,61400000.0
2008-12-22 04:17:00,61.31,61.32,61.255,61.32,52400000.0
2008-12-22 04:18:00,61.32,61.355,61.285,61.305,35200000.0
2008-12-22 04:19:00,61.305,61.345,61.29,61.335,41000000.0
2008-12-22 04:20:00,61.335,61.365,61.3,61.35,58200000.0
2008-12-22 04:21:00,61.355,61.385,61.33,61.36,64000000.0
2008-12-22 04:22:00,61.37,61.395,61.33,61.395,63800000.0
2008-12-22 04:23:00,61.395,61.395,61.345,61.345,70800000.0
2008-12-22 04:24:00,61.35,61.365,61.335,61.35,72200000.0
2008-12-22 04:25:00,61.35,61.35,61.315,61.325,49400000.0
2008-12-22 04:26:00,61.325,61.345,61.305,61.325,70200000.0
2008-12-22 04:27:00,61.305,61.415,61.3,61.36,664200000.0
2008-12-22 04:28:00,61.36,61.39,61.35,61.375,436600000.0
2008-12-22 04:29:00,61.375,61.39,61.375,61.385,170200000.0
2008-12-22 04:30:00,61.385,61.42,61.385,61.405,253400000.0
2008-12-22 04:31:00,61.405,61.405,61.375,61.4,195800000.0
2008-12-22 04:32:00,61.41,61.41,61.365,61.365,89000000.0
2008-12-22 04:33:00,61.37,61.415,61.355,61.41,181400000.0
2008-12-22 04:34:00,61.405,61.41,61.36,61.365,24100000.0
2008-12-22 04:35:00,61.365,61.365,61.315,61.33,36000000.0
2008-12-22 04:36:00,61.295,61.3,61.275,61.295,51800000.0
2008-12-22 04:37:00,61.295,61.305,61.285,61.285,25000000.0
2008-12-22 04:38:00,61.29,61.295,61.255,61.265,41000000.0
2008-12-22 04:39:00,61.255,61.265,61.205,61.215,44800000.0
2008-12-22 04:40:00,61.215,61.235,61.215,61.22,25000000.0
2008-12-22 04:41:00,61.22,61.25,61.21,61.25,30000000.0
2008-12-22 04:42:00,61.25,61.29,61.22,61.27,30300000.0
2008-12-22 04:43:00,61.225,61.31,61.225,61.3,32400000.0
2008-12-22 04:44:00,61.285,61.305,61.25,61.29,27400000.0
2008-12-22 04:45:00,61.29,61.315,61.26,61.26,37000000.0
2008-12-22 04:46:00,61.28,61.28,61.255,61.27,11000000.0
2008-12-22 04:47:00,61.27,61.275,61.245,61.255,29000000.0
2008-12-22 04:48:00,61.26,61.275,61.245,61.265,19000000.0
2008-12-22 04:49:00,61.275,61.29,61.265,61.28,19000000.0
2008-12-22 04:50:00,61.3,61.3,61.275,61.275,18000000.0
2008-12-22 04:51:00,61.28,61.3,61.26,61.3,18000000.0
2008-12-22 04:52:00,61.29,61.33,61.255,61.28,91800000.0
2008-12-22 04:53:00,61.285,61.285,61.21,61.215,44000000.0
2008-12-22 04:54:00,61.205,61.29,61.2,61.27,73600000.0
2008-12-22 04:55:00,61.22,61.315,61.22,61.3,74100000.0
2008-12-22 04:56:00,61.285,61.3,61.24,61.295,90700000.0
2008-12-22 04:57:00,61.255,61.33,61.25,61.29,44200000.0
2008-12-22 04:58:00,61.295,61.295,61.265,61.27,17000000.0
2008-12-22 04:59:00,61.27,61.3,61.225,61.255,50300000.0
2008-12-22 05:00:00,61.26,61.32,61.245,61.315,65600000.0
2008-12-22 05:01:00,61.315,61.32,61.26,61.31,38200000.0
2008-12-22 05:02:00,61.315,61.325,61.28,61.32,38800000.0
2008-12-22 05:03:00,61.325,61.33,61.275,61.31,56100000.0
2008-12-22 05:04:00,61.31,61.325,61.265,61.265,45700000.0
2008-12-22 05:05:00,61.27,61.325,61.265,61.32,27800000.0
2008-12-22 05:06:00,61.28,61.32,61.28,61.28,45600000.0
2008-12-22 05:07:00,61.28,61.32,61.28,61.28,7200000.0
2008-12-22 05:08:00,61.28,61.315,61.25,61.25,34800000.0
2008-12-22 05:09:00,61.28,61.295,61.24,61.29,18800000.0
2008-12-22 05:10:00,61.285,61.295,61.25,61.275,50000000.0
2008-12-22 05:11:00,61.28,61.28,61.265,61.27,28000000.0
2008-12-22 05:12:00,61.275,61.275,61.255,61.26,23000000.0
2008-12-22 05:13:00,61.26,61.275,61.23,61.23,34300000.0
2008-12-22 05:14:00,61.275,61.285,61.275,61.28,17000000.0
2008-12-22 05:15:00,61.28,61.295,61.24,61.295,19900000.0
2008-12-22 05:16:00,61.295,61.295,61.245,61.25,40300000.0
2008-12-22 05:17:00,61.295,61.3,61.285,61.295,30000000.0
2008-12-22 05:18:00,61.29,61.305,61.24,61.295,120200000.0
2008-12-22 05:19:00,61.295,61.305,61.245,61.255,34100000.0
2008-12-22 05:20:00,61.255,61.305,61.25,61.255,71500000.0
2008-12-22 05:21:00,61.26,61.305,61.255,61.305,44100000.0
2008-12-22 05:22:00,61.305,61.31,61.27,61.305,16800000.0
2008-12-22 05:23:00,61.305,61.315,61.27,61.305,40400000.0
2008-12-22 05:24:00,61.315,61.335,61.27,61.325,74000000.0
2008-12-22 05:25:00,61.325,61.34,61.285,61.335,33400000.0
2008-12-22 05:26:00,61.335,61.34,61.3,61.335,23800000.0
2008-12-22 05:27:00,61.335,61.365,61.3,61.365,47000000.0
2008-12-22 05:28:00,61.345,61.41,61.325,61.34,119000000.0
2008-12-22 05:29:00,61.33,61.33,61.325,61.325,10000000.0
2008-12-22 05:30:00,61.325,61.325,61.305,61.32,26600000.0
2008-12-22 05:31:00,61.325,61.325,61.285,61.295,47000000.0
2008-12-22 05:32:00,61.285,61.295,61.28,61.285,10000000.0
2008-12-22 05:33:00,61.29,61.295,61.29,61.295,12000000.0
2008-12-22 05:34:00,61.29,61.29,61.24,61.275,23000000.0
2008-12-22 05:35:00,61.28,61.28,61.275,61.28,5000000.0
2008-12-22 05:36:00,61.285,61.305,61.285,61.305,20000000.0
2008-12-22 05:37:00,61.31,61.315,61.3,61.3,12000000.0
2008-12-22 05:38:00,61.3,61.315,61.28,61.315,36600000.0
2008-12-22 05:39:00,61.315,61.335,61.315,61.32,13000000.0
2008-12-22 05:40:00,61.325,61.35,61.31,61.34,20000000.0
2008-12-22 05:41:00,61.335,61.34,61.3,61.3,11800000.0
2008-12-22 05:42:00,61.315,61.32,61.315,61.32,2000000.0
2008-12-22 05:43:00,61.315,61.34,61.305,61.305,12600000.0
2008-12-22 05:44:00,61.305,61.345,61.295,61.3,16600000.0
2008-12-22 05:45:00,61.33,61.34,61.28,61.34,34400000.0
2008-12-22 05:46:00,61.33,61.33,61.28,61.285,38400000.0
2008-12-22 05:47:00,61.33,61.33,61.275,61.325,38700000.0
2008-12-22 05:48:00,61.325,61.335,61.275,61.335,17000000.0
2008-12-22 05:49:00,61.33,61.375,61.285,61.35,113800000.0
2008-12-22 05:50:00,61.345,61.36,61.3,61.34,30000000.0
2008-12-22 05:51:00,61.345,61.35,61.3,61.35,30400000.0
2008-12-22 05:52:00,61.355,61.36,61.305,61.35,24800000.0
2008-12-22 05:53:00,61.355,61.36,61.355,61.355,3000000.0
2008-12-22 05:54:00,61.31,61.36,61.31,61.36,6500000.0
2008-12-22 05:55:00,61.355,61.36,61.305,61.305,52800000.0
2008-12-22 05:56:00,61.31,61.345,61.295,61.295,28400000.0
2008-12-22 05:57:00,61.3,61.345,61.295,61.34,48200000.0
2008-12-22 05:58:00,61.295,61.34,61.295,61.335,85400000.0
2008-12-22 05:59:00,61.29,61.35,61.29,61.345,30400000.0
2008-12-22 06:00:00,61.3,61.345,61.29,61.295,64700000.0
2008-12-22 06:01:00,61.335,61.35,61.29,61.35,18500000.0
2008-12-22 06:02:00,61.355,61.355,61.31,61.35,19600000.0
2008-12-22 06:03:00,61.355,61.36,61.31,61.335,22200000.0
2008-12-22 06:04:00,61.335,61.35,61.3,61.345,35100000.0
2008-12-22 06:05:00,61.35,61.395,61.315,61.365,70100000.0
2008-12-22 06:06:00,61.365,61.385,61.36,61.385,27000000.0
2008-12-22 06:07:00,61.395,61.405,61.355,61.38,55400000.0
2008-12-22 06:08:00,61.395,61.43,61.37,61.38,44600000.0
2008-12-22 06:09:00,61.385,61.425,61.385,61.41,19200000.0
2008-12-22 06:10:00,61.415,61.455,61.38,61.405,116300000.0
2008-12-22 06:11:00,61.455,61.455,61.425,61.43,21000000.0
2008-12-22 06:12:00,61.425,61.425,61.385,61.405,27900000.0
2008-12-22 06:13:00,61.405,61.415,61.4,61.4,14000000.0
2008-12-22 06:14:00,61.41,61.41,61.38,61.385,22000000.0
2008-12-22 06:15:00,61.385,61.39,61.345,61.345,25600000.0
2008-12-22 06:16:00,61.35,61.355,61.27,61.28,42200000.0
2008-12-22 06:17:00,61.28,61.36,61.28,61.345,37000000.0
2008-12-22 06:18:00,61.335,61.36,61.31,61.34,32900000.0
2008-12-22 06:19:00,61.33,61.35,61.305,61.32,27000000.0
2008-12-22 06:20:00,61.32,61.34,61.28,61.3,24800000.0
2008-12-22 06:21:00,61.34,61.34,61.285,61.31,22900000.0
2008-12-22 06:22:00,61.31,61.325,61.31,61.32,8000000.0
2008-12-22 06:23:00,61.305,61.34,61.28,61.305,22900000.0
2008-12-22 06:24:00,61.345,61.375,61.305,61.375,43500000.0
2008-12-22 06:25:00,61.34,61.36,61.305,61.35,42000000.0
2008-12-22 06:26:00,61.35,61.35,61.305,61.305,13800000.0
2008-12-22 06:27:00,61.31,61.355,61.31,61.33,14900000.0
2008-12-22 06:28:00,61.34,61.355,61.305,61.355,31200000.0
2008-12-22 06:29:00,61.36,61.405,61.36,61.385,50900000.0
2008-12-22 06:30:00,61.35,61.445,61.345,61.415,75200000.0
2008-12-22 06:31:00,61.4,61.405,61.35,61.395,32900000.0
2008-12-22 06:32:00,61.395,61.395,61.38,61.395,8000000.0
2008-12-22 06:33:00,61.395,61.395,61.355,61.36,65000000.0
2008-12-22 06:34:00,61.345,61.355,61.31,61.335,65700000.0
2008-12-22 06:35:00,61.325,61.335,61.27,61.285,55900000.0
2008-12-22 06:36:00,61.285,61.3,61.27,61.275,30000000.0
2008-12-22 06:37:00,61.285,61.305,61.27,61.285,28000000.0
2008-12-22 06:38:00,61.295,61.305,61.265,61.3,61600000.0
2008-12-22 06:39:00,61.29,61.34,61.265,61.27,36300000.0
2008-12-22 06:40:00,61.305,61.31,61.265,61.3,13600000.0
2008-12-22 06:41:00,61.31,61.31,61.245,61.245,24700000.0
2008-12-22 06:42:00,61.29,61.295,61.25,61.28,14800000.0
2008-12-22 06:43:00,61.27,61.27,61.255,61.26,3000000.0
2008-12-22 06:44:00,61.26,61.27,61.255,61.255,5000000.0
2008-12-22 06:45:00,61.23,61.231,61.191,61.191,6000000.0
2008-12-22 06:46:00,61.265,61.265,61.265,61.265,1000000.0
2008-12-22 06:47:00,61.27,61.27,61.255,61.255,6000000.0
2008-12-22 06:48:00,61.265,61.27,61.26,61.26,7000000.0
2008-12-22 06:49:00,61.275,61.295,61.26,61.27,18400000.0
2008-12-22 06:50:00,61.28,61.295,61.26,61.28,23600000.0
2008-12-22 06:51:00,61.29,61.29,61.275,61.275,5000000.0
2008-12-22 06:52:00,61.265,61.285,61.245,61.245,16500000.0
2008-12-22 06:53:00,61.28,61.305,61.25,61.305,19600000.0
2008-12-22 06:54:00,61.31,61.32,61.265,61.275,85600000.0
2008-12-22 06:55:00,61.31,61.315,61.245,61.315,75900000.0
2008-12-22 06:56:00,61.325,61.335,61.28,61.33,89200000.0
2008-12-22 06:57:00,61.335,61.35,61.29,61.29,58600000.0
2008-12-22 06:58:00,61.295,61.34,61.29,61.34,29600000.0
2008-12-22 06:59:00,61.325,61.335,61.3,61.335,14600000.0
2008-12-22 07:00:00,61.335,61.335,61.27,61.275,23600000.0
2008-12-22 07:01:00,61.275,61.275,61.255,61.26,13400000.0
2008-12-22 07:02:00,61.265,61.285,61.245,61.255,35200000.0
2008-12-22 07:03:00,61.255,61.27,61.255,61.27,8000000.0
2008-12-22 07:04:00,61.26,61.29,61.26,61.27,29200000.0
2008-12-22 07:05:00,61.275,61.275,61.24,61.245,22000000.0
2008-12-22 07:06:00,61.245,61.25,61.245,61.25,9600000.0
2008-12-22 07:07:00,61.255,61.255,61.22,61.24,49600000.0
2008-12-22 07:08:00,61.245,61.255,61.225,61.24,29600000.0
2008-12-22 07:09:00,61.24,61.245,61.23,61.24,12000000.0
2008-12-22 07:10:00,61.24,61.245,61.24,61.245,5000000.0
2008-12-22 07:11:00,61.245,61.25,61.245,61.25,3000000.0
2008-12-22 07:12:00,61.24,61.25,61.24,61.24,4000000.0
2008-12-22 07:13:00,61.174,61.211,61.168,61.211,10400000.0
2008-12-22 07:14:00,61.25,61.275,61.24,61.275,13000000.0
2008-12-22 07:15:00,61.28,61.345,61.265,61.27,90600000.0
2008-12-22 07:16:00,61.285,61.32,61.27,61.32,39700000.0
2008-12-22 07:17:00,61.31,61.315,61.225,61.235,60800000.0
2008-12-22 07:18:00,61.225,61.285,61.225,61.24,38100000.0
2008-12-22 07:19:00,61.24,61.29,61.215,61.245,38800000.0
2008-12-22 07:20:00,61.245,61.3,61.245,61.255,33100000.0
2008-12-22 07:21:00,61.29,61.3,61.25,61.25,23400000.0
2008-12-22 07:22:00,61.3,61.3,61.255,61.255,13400000.0
2008-12-22 07:23:00,61.305,61.31,61.255,61.265,42100000.0
2008-12-22 07:24:00,61.3,61.315,61.265,61.305,38100000.0
2008-12-22 07:25:00,61.305,61.305,61.265,61.305,23900000.0
2008-12-22 07:26:00,61.31,61.31,61.255,61.295,28900000.0
2008-12-22 07:27:00,61.3,61.3,61.21,61.255,53200000.0
2008-12-22 07:28:00,61.255,61.26,61.25,61.255,22000000.0
2008-12-22 07:29:00,61.255,61.315,61.235,61.25,140100000.0
2008-12-22 07:30:00,61.25,61.285,61.21,61.225,59900000.0
2008-12-22 07:31:00,61.21,61.24,61.175,61.23,119800000.0
2008-12-22 07:32:00,61.22,61.24,61.135,61.16,106400000.0
2008-12-22 07:33:00,61.155,61.23,61.155,61.175,102200000.0
2008-12-22 07:34:00,61.165,61.235,61.165,61.225,85200000.0
2008-12-22 07:35:00,61.185,61.265,61.17,61.245,89700000.0
2008-12-22 07:36:00,61.205,61.26,61.175,61.215,64700000.0
2008-12-22 07:37:00,61.215,61.24,61.17,61.195,80200000.0
2008-12-22 07:38:00,61.245,61.255,61.2,61.245,43800000.0
2008-12-22 07:39:00,61.235,61.25,61.205,61.25,21200000.0
2008-12-22 07:40:00,61.25,61.265,61.22,61.245,44000000.0
2008-12-22 07:41:00,61.245,61.28,61.245,61.27,24000000.0
2008-12-22 07:42:00,61.255,61.29,61.21,61.215,88500000.0
2008-12-22 07:43:00,61.225,61.275,61.225,61.265,50900000.0
2008-12-22 07:44:00,61.265,61.265,61.205,61.23,40000000.0
2008-12-22 07:45:00,61.22,61.265,61.18,61.22,90000000.0
2008-12-22 07:46:00,61.22,61.225,61.21,61.22,15000000.0
2008-12-22 07:47:00,61.21,61.225,61.175,61.225,16300000.0
2008-12-22 07:48:00,61.235,61.24,61.22,61.235,36000000.0
2008-12-22 07:49:00,61.245,61.25,61.235,61.25,27000000.0
2008-12-22 07:50:00,61.255,61.26,61.24,61.255,31000000.0
2008-12-22 07:51:00,61.24,61.25,61.24,61.25,6000000.0
2008-12-22 07:52:00,61.255,61.255,61.205,61.255,42800000.0
2008-12-22 07:53:00,61.2,61.25,61.195,61.25,56900000.0
2008-12-22 07:54:00,61.24,61.265,61.195,61.24,68400000.0
2008-12-22 07:55:00,61.245,61.25,61.245,61.25,4000000.0
2008-12-22 07:56:00,61.24,61.26,61.23,61.255,32400000.0
2008-12-22 07:57:00,61.255,61.265,61.22,61.265,34600000.0
2008-12-22 07:58:00,61.265,61.275,61.23,61.235,13600000.0
2008-12-22 07:59:00,61.23,61.275,61.22,61.275,47000000.0
2008-12-22 08:00:00,61.265,61.265,61.225,61.245,36000000.0
2008-12-22 08:01:00,61.255,61.265,61.21,61.225,76200000.0
2008-12-22 08:02:00,61.23,61.23,61.175,61.175,18600000.0
2008-12-22 08:03:00,61.185,61.215,61.185,61.205,4600000.0
2008-12-22 08:04:00,61.21,61.21,61.185,61.19,22200000.0
2008-12-22 08:05:00,61.2,61.22,61.195,61.21,23400000.0
2008-12-22 08:06:00,61.22,61.235,61.215,61.225,18000000.0
2008-12-22 08:07:00,61.225,61.235,61.22,61.235,14000000.0
2008-12-22 08:08:00,61.225,61.285,61.225,61.24,46300000.0
2008-12-22 08:09:00,61.29,61.295,61.28,61.295,14000000.0
2008-12-22 08:10:00,61.295,61.345,61.26,61.275,33600000.0
2008-12-22 08:11:00,61.32,61.32,61.235,61.255,129000000.0
2008-12-22 08:12:00,61.315,61.32,61.255,61.305,92500000.0
2008-12-22 08:13:00,61.305,61.31,61.255,61.265,29600000.0
2008-12-22 08:14:00,61.26,61.31,61.22,61.23,102600000.0
2008-12-22 08:15:00,61.225,61.3,61.225,61.3,95500000.0
2008-12-22 08:16:00,61.255,61.32,61.245,61.29,75400000.0
2008-12-22 08:17:00,61.295,61.3,61.25,61.26,39000000.0
2008-12-22 08:18:00,61.305,61.33,61.265,61.33,71100000.0
2008-12-22 08:19:00,61.28,61.33,61.28,61.285,57900000.0
2008-12-22 08:20:00,61.335,61.345,61.29,61.325,76800000.0
2008-12-22 08:21:00,61.285,61.345,61.285,61.29,54700000.0
2008-12-22 08:22:00,61.34,61.365,61.29,61.35,34800000.0
2008-12-22 08:23:00,61.355,61.365,61.32,61.355,32800000.0
2008-12-22 08:24:00,61.37,61.37,61.315,61.345,38800000.0
2008-12-22 08:25:00,61.325,61.335,61.305,61.335,25800000.0
2008-12-22 08:26:00,61.325,61.34,61.32,61.33,36000000.0
2008-12-22 08:27:00,61.335,61.37,61.32,61.365,34800000.0
2008-12-22 08:28:00,61.365,61.37,61.36,61.36,3000000.0
2008-12-22 08:29:00,61.35,61.375,61.325,61.375,62400000.0
2008-12-22 08:30:00,61.335,61.385,61.3,61.31,53300000.0
2008-12-22 08:31:00,61.345,61.36,61.29,61.35,67200000.0
2008-12-22 08:32:00,61.3,61.375,61.29,61.365,52400000.0
2008-12-22 08:33:00,61.365,61.365,61.305,61.33,32200000.0
2008-12-22 08:34:00,61.315,61.325,61.31,61.315,15000000.0
2008-12-22 08:35:00,61.305,61.335,61.305,61.315,25000000.0
2008-12-22 08:36:00,61.32,61.335,61.3,61.33,31000000.0
2008-12-22 08:37:00,61.33,61.35,61.295,61.3,42500000.0
2008-12-22 08:38:00,61.295,61.38,61.29,61.365,172800000.0
2008-12-22 08:39:00,61.37,61.38,61.31,61.365,38400000.0
2008-12-22 08:40:00,61.37,61.41,61.335,61.37,61500000.0
2008-12-22 08:41:00,61.37,61.37,61.35,61.37,22000000.0
2008-12-22 08:42:00,61.37,61.395,61.365,61.38,35000000.0
2008-12-22 08:43:00,61.375,61.38,61.35,61.375,35900000.0
2008-12-22 08:44:00,61.365,61.39,61.365,61.385,34000000.0
2008-12-22 08:45:00,61.385,61.45,61.375,61.43,43600000.0
2008-12-22 08:46:00,61.43,61.465,61.43,61.46,28000000.0
2008-12-22 08:47:00,61.45,61.47,61.415,61.47,31800000.0
2008-12-22 08:48:00,61.46,61.47,61.435,61.47,20400000.0
2008-12-22 08:49:00,61.475,61.535,61.45,61.475,59800000.0
2008-12-22 08:50:00,61.48,61.54,61.445,61.5,65500000.0
2008-12-22 08:51:00,61.5,61.53,61.485,61.53,19300000.0
2008-12-22 08:52:00,61.53,61.53,61.47,61.525,43600000.0
2008-12-22 08:53:00,61.53,61.545,61.485,61.495,43700000.0
2008-12-22 08:54:00,61.485,61.51,61.45,61.47,31000000.0
2008-12-22 08:55:00,61.47,61.495,61.46,61.48,60200000.0
2008-12-22 08:56:00,61.48,61.485,61.465,61.465,21000000.0
2008-12-22 08:57:00,61.47,61.48,61.46,61.465,65800000.0
2008-12-22 08:58:00,61.47,61.47,61.45,61.47,24600000.0
2008-12-22 08:59:00,61.45,61.475,61.43,61.475,36600000.0
2008-12-22 09:00:00,61.465,61.465,61.415,61.43,39600000.0
2008-12-22 09:01:00,61.48,61.48,61.42,61.42,24600000.0
2008-12-22 09:02:00,61.42,61.445,61.41,61.43,22800000.0
2008-12-22 09:03:00,61.44,61.46,61.41,61.425,43500000.0
2008-12-22 09:04:00,61.415,61.455,61.41,61.445,39600000.0
2008-12-22 09:05:00,61.45,61.45,61.44,61.445,4000000.0
2008-12-22 09:06:00,61.445,61.445,61.43,61.435,8000000.0
2008-12-22 09:07:00,61.445,61.45,61.435,61.435,9000000.0
2008-12-22 09:08:00,61.455,61.455,61.435,61.45,29000000.0
2008-12-22 09:09:00,61.455,61.47,61.42,61.455,32300000.0
2008-12-22 09:10:00,61.465,61.5,61.425,61.465,66500000.0
2008-12-22 09:11:00,61.48,61.48,61.42,61.42,25300000.0
2008-12-22 09:12:00,61.45,61.485,61.435,61.475,38600000.0
2008-12-22 09:13:00,61.435,61.48,61.435,61.48,18300000.0
2008-12-22 09:14:00,61.48,61.48,61.405,61.435,61000000.0
2008-12-22 09:15:00,61.44,61.48,61.395,61.42,89300000.0
2008-12-22 09:16:00,61.43,61.43,61.385,61.41,24400000.0
2008-12-22 09:17:00,61.415,61.455,61.39,61.43,31800000.0
2008-12-22 09:18:00,61.435,61.445,61.41,61.42,26000000.0
2008-12-22 09:19:00,61.405,61.445,61.385,61.395,60300000.0
2008-12-22 09:20:00,61.395,61.45,61.39,61.405,42900000.0
2008-12-22 09:21:00,61.455,61.46,61.395,61.445,81400000.0
2008-12-22 09:22:00,61.405,61.47,61.405,61.455,145400000.0
2008-12-22 09:23:00,61.46,61.46,61.41,61.46,38700000.0
2008-12-22 09:24:00,61.405,61.45,61.385,61.395,45400000.0
2008-12-22 09:25:00,61.4,61.455,61.39,61.4,78200000.0
2008-12-22 09:26:00,61.4,61.445,61.395,61.445,57500000.0
2008-12-22 09:27:00,61.455,61.48,61.44,61.475,37600000.0
2008-12-22 09:28:00,61.475,61.555,61.475,61.53,111599999.0
2008-12-22 09:29:00,61.53,61.54,61.48,61.48,130700000.0
2008-12-22 09:30:00,61.475,61.49,61.445,61.47,166100000.0
2008-12-22 09:31:00,61.47,61.56,61.44,61.54,170700000.0
2008-12-22 09:32:00,61.53,61.53,61.49,61.52,354800000.0
2008-12-22 09:33:00,61.525,61.535,61.51,61.535,134800000.0
2008-12-22 09:34:00,61.54,61.545,61.495,61.5,117600000.0
2008-12-22 09:35:00,61.505,61.525,61.49,61.51,250400000.0
2008-12-22 09:36:00,61.51,61.55,61.455,61.48,386900000.0
2008-12-22 09:37:00,61.485,61.485,61.38,61.435,379600000.0
2008-12-22 09:38:00,61.425,61.495,61.425,61.48,281200000.0
2008-12-22 09:39:00,61.485,61.49,61.44,61.485,463600000.0
2008-12-22 09:40:00,61.465,61.505,61.45,61.455,523400000.0
2008-12-22 09:41:00,61.465,61.49,61.44,61.475,139000000.0
2008-12-22 09:42:00,61.475,61.475,61.44,61.455,238400000.0
2008-12-22 09:43:00,61.455,61.475,61.435,61.44,173800000.0
2008-12-22 09:44:00,61.44,61.475,61.425,61.445,150000000.0
2008-12-22 09:45:00,61.435,61.45,61.37,61.41,418800000.0
2008-12-22 09:46:00,61.39,61.455,61.355,61.4,441600000.0
2008-12-22 09:47:00,61.355,61.445,61.355,61.42,474600000.0
2008-12-22 09:48:00,61.41,61.52,61.405,61.485,425000000.0
2008-12-22 09:49:00,61.5,61.5,61.455,61.485,333000000.0
2008-12-22 09:50:00,61.49,61.52,61.415,61.415,276600000.0
2008-12-22 09:51:00,61.42,61.465,61.325,61.435,507600000.0
2008-12-22 09:52:00,61.42,61.47,61.385,61.39,321400000.0
2008-12-22 09:53:00,61.39,61.455,61.385,61.445,218800000.0
2008-12-22 09:54:00,61.435,61.455,61.375,61.38,344800000.0
2008-12-22 09:55:00,61.39,61.44,61.385,61.39,238600000.0
2008-12-22 09:56:00,61.405,61.435,61.385,61.39,253600000.0
2008-12-22 09:57:00,61.4,61.43,61.38,61.43,271400000.0
2008-12-22 09:58:00,61.415,61.455,61.41,61.435,195400000.0
2008-12-22 09:59:00,61.435,61.465,61.42,61.42,140000000.0
2008-12-22 10:00:00,61.425,61.485,61.415,61.485,131600000.0
2008-12-22 10:01:00,61.485,61.55,61.46,61.495,286599999.0
2008-12-22 10:02:00,61.505,61.565,61.46,61.525,478400000.0
2008-12-22 10:03:00,61.53,61.585,61.53,61.54,510200001.0
2008-12-22 10:04:00,61.545,61.555,61.525,61.53,275400000.0
2008-12-22 10:05:00,61.53,61.57,61.525,61.555,260800000.0
2008-12-22 10:06:00,61.54,61.545,61.44,61.46,437200000.0
2008-12-22 10:07:00,61.46,61.465,61.43,61.445,137400000.0
2008-12-22 10:08:00,61.445,61.455,61.365,61.395,156800000.0
2008-12-22 10:09:00,61.395,61.475,61.385,61.445,241600000.0
2008-12-22 10:10:00,61.445,61.46,61.42,61.435,300200000.0
2008-12-22 10:11:00,61.435,61.47,61.405,61.46,478400000.0
2008-12-22 10:12:00,61.46,61.47,61.385,61.395,425200000.0
2008-12-22 10:13:00,61.4,61.435,61.385,61.415,258800000.0
2008-12-22 10:14:00,61.415,61.46,61.395,61.41,237400000.0
2008-12-22 10:15:00,61.41,61.41,61.33,61.37,401200000.0
2008-12-22 10:16:00,61.37,61.39,61.345,61.375,328800000.0
2008-12-22 10:17:00,61.36,61.4,61.355,61.39,355800000.0
2008-12-22 10:18:00,61.38,61.395,61.38,61.385,250600000.0
2008-12-22 10:19:00,61.395,61.425,61.38,61.405,286000000.0
2008-12-22 10:20:00,61.395,61.415,61.38,61.415,234600000.0
2008-12-22 10:21:00,61.415,61.415,61.39,61.405,143600000.0
2008-12-22 10:22:00,61.405,61.405,61.35,61.35,407800000.0
2008-12-22 10:23:00,61.355,61.405,61.355,61.38,251400000.0
2008-12-22 10:24:00,61.385,61.495,61.37,61.46,315000000.0
2008-12-22 10:25:00,61.465,61.47,61.43,61.46,399800000.0
2008-12-22 10:26:00,61.47,61.48,61.455,61.455,196400000.0
2008-12-22 10:27:00,61.465,61.5,61.465,61.5,83200000.0
2008-12-22 10:28:00,61.49,61.58,61.48,61.57,272900000.0
2008-12-22 10:29:00,61.57,61.57,61.505,61.515,97600000.0
2008-12-22 10:30:00,61.515,61.535,61.5,61.51,390000000.0
2008-12-22 10:31:00,61.5,61.535,61.48,61.49,311000000.0
2008-12-22 10:32:00,61.49,61.525,61.49,61.52,401000000.0
2008-12-22 10:33:00,61.51,61.51,61.475,61.475,383400000.0
2008-12-22 10:34:00,61.495,61.525,61.485,61.515,101800000.0
2008-12-22 10:35:00,61.515,61.515,61.445,61.45,218999999.0
2008-12-22 10:36:00,61.45,61.495,61.4,61.445,163200000.0
2008-12-22 10:37:00,61.46,61.47,61.425,61.46,159200000.0
2008-12-22 10:38:00,61.465,61.465,61.42,61.42,235000000.0
2008-12-22 10:39:00,61.42,61.455,61.415,61.42,170000000.0
2008-12-22 10:40:00,61.42,61.425,61.415,61.42,136600000.0
2008-12-22 10:41:00,61.42,61.42,61.405,61.41,47000000.0
2008-12-22 10:42:00,61.41,61.42,61.395,61.41,287200000.0
2008-12-22 10:43:00,61.4,61.405,61.345,61.35,347800000.0
2008-12-22 10:44:00,61.355,61.39,61.345,61.385,215000000.0
2008-12-22 10:45:00,61.395,61.42,61.38,61.42,202200000.0
2008-12-22 10:46:00,61.42,61.42,61.4,61.42,184800000.0
2008-12-22 10:47:00,61.445,61.455,61.415,61.455,223400000.0
2008-12-22 10:48:00,61.445,61.455,61.425,61.445,166200000.0
2008-12-22 10:49:00,61.43,61.44,61.41,61.43,217200000.0
2008-12-22 10:50:00,61.43,61.44,61.415,61.43,159800001.0
2008-12-22 10:51:00,61.42,61.44,61.4,61.435,169200000.0
2008-12-22 10:52:00,61.425,61.435,61.405,61.41,137000000.0
2008-12-22 10:53:00,61.415,61.415,61.37,61.375,266800000.0
2008-12-22 10:54:00,61.38,61.415,61.35,61.415,317600000.0
2008-12-22 10:55:00,61.42,61.43,61.37,61.395,406400000.0
2008-12-22 10:56:00,61.395,61.41,61.375,61.405,436400000.0
2008-12-22 10:57:00,61.4,61.4,61.365,61.375,159000000.0
2008-12-22 10:58:00,61.375,61.385,61.355,61.385,218000000.0
2008-12-22 10:59:00,61.385,61.39,61.36,61.375,225400000.0
2008-12-22 11:00:00,61.38,61.4,61.36,61.365,489400000.0
2008-12-22 11:01:00,61.365,61.385,61.345,61.385,528200000.0
2008-12-22 11:02:00,61.385,61.395,61.365,61.395,262100000.0
2008-12-22 11:03:00,61.395,61.45,61.375,61.445,301000000.0
2008-12-22 11:04:00,61.435,61.46,61.435,61.46,215600000.0
2008-12-22 11:05:00,61.45,61.465,61.435,61.45,325800000.0
2008-12-22 11:06:00,61.45,61.495,61.43,61.48,414600000.0
2008-12-22 11:07:00,61.48,61.52,61.47,61.495,264100000.0
2008-12-22 11:08:00,61.52,61.55,61.495,61.52,250000000.0
2008-12-22 11:09:00,61.52,61.535,61.505,61.525,323000000.0
2008-12-22 11:10:00,61.525,61.55,61.505,61.55,503600000.0
2008-12-22 11:11:00,61.54,61.555,61.52,61.55,337000000.0
2008-12-22 11:12:00,61.555,61.575,61.535,61.545,415199999.0
2008-12-22 11:13:00,61.545,61.56,61.53,61.54,315200000.0
2008-12-22 11:14:00,61.54,61.545,61.515,61.535,275000000.0
2008-12-22 11:15:00,61.535,61.54,61.47,61.5,355400000.0
2008-12-22 11:16:00,61.49,61.535,61.48,61.49,319400000.0
2008-12-22 11:17:00,61.495,61.505,61.485,61.5,163800000.0
2008-12-22 11:18:00,61.5,61.5,61.47,61.47,34400000.0
2008-12-22 11:19:00,61.47,61.52,61.435,61.51,452000000.0
2008-12-22 11:20:00,61.515,61.525,61.485,61.49,323200000.0
2008-12-22 11:21:00,61.495,61.52,61.495,61.52,218000000.0
2008-12-22 11:22:00,61.51,61.52,61.51,61.52,95400000.0
2008-12-22 11:23:00,61.51,61.525,61.5,61.51,284800000.0
2008-12-22 11:24:00,61.5,61.525,61.495,61.515,308800000.0
2008-12-22 11:25:00,61.52,61.52,61.5,61.51,191600000.0
2008-12-22 11:26:00,61.515,61.52,61.495,61.5,229600000.0
2008-12-22 11:27:00,61.5,61.515,61.485,61.5,258600000.0
2008-12-22 11:28:00,61.5,61.5,61.47,61.485,167800000.0
2008-12-22 11:29:00,61.475,61.51,61.47,61.48,275400000.0
2008-12-22 11:30:00,61.48,61.545,61.46,61.535,379200001.0
2008-12-22 11:31:00,61.54,61.56,61.535,61.56,206900000.0
2008-12-22 11:32:00,61.55,61.57,61.525,61.54,261200000.0
2008-12-22 11:33:00,61.54,61.565,61.525,61.545,232400000.0
2008-12-22 11:34:00,61.535,61.54,61.505,61.515,197600000.0
2008-12-22 11:35:00,61.515,61.53,61.48,61.49,453600001.0
2008-12-22 11:36:00,61.48,61.535,61.47,61.535,331200000.0
2008-12-22 11:37:00,61.525,61.53,61.47,61.47,394800000.0
2008-12-22 11:38:00,61.475,61.485,61.425,61.455,350000000.0
2008-12-22 11:39:00,61.445,61.5,61.445,61.485,244800000.0
2008-12-22 11:40:00,61.49,61.52,61.48,61.505,405800000.0
2008-12-22 11:41:00,61.505,61.545,61.5,61.53,370000000.0
2008-12-22 11:42:00,61.52,61.55,61.51,61.535,329000000.0
2008-12-22 11:43:00,61.54,61.56,61.515,61.515,349000000.0
2008-12-22 11:44:00,61.52,61.535,61.515,61.535,238200000.0
2008-12-22 11:45:00,61.525,61.535,61.445,61.495,574000000.0
2008-12-22 11:46:00,61.505,61.525,61.465,61.48,269400000.0
2008-12-22 11:47:00,61.48,61.48,61.445,61.455,387600000.0
2008-12-22 11:48:00,61.455,61.46,61.42,61.435,281800000.0
2008-12-22 11:49:00,61.44,61.44,61.415,61.44,192600000.0
2008-12-22 11:50:00,61.44,61.46,61.42,61.45,381200000.0
2008-12-22 11:51:00,61.455,61.47,61.42,61.42,364600000.0
2008-12-22 11:52:00,61.425,61.505,61.385,61.505,478600001.0
2008-12-22 11:53:00,61.505,61.505,61.415,61.415,388000000.0
2008-12-22 11:54:00,61.42,61.455,61.41,61.45,170400000.0
2008-12-22 11:55:00,61.455,61.465,61.43,61.45,264400000.0
2008-12-22 11:56:00,61.45,61.46,61.44,61.45,166000000.0
2008-12-22 11:57:00,61.45,61.465,61.415,61.435,225600000.0
2008-12-22 11:58:00,61.435,61.435,61.395,61.41,192200000.0
2008-12-22 11:59:00,61.41,61.45,61.41,61.44,205400000.0
2008-12-22 12:00:00,61.42,61.48,61.415,61.425,263000000.0
2008-12-22 12:01:00,61.43,61.46,61.415,61.44,327400000.0
2008-12-22 12:02:00,61.455,61.465,61.42,61.435,258000000.0
2008-12-22 12:03:00,61.425,61.48,61.425,61.45,350200000.0
2008-12-22 12:04:00,61.455,61.475,61.43,61.47,202400000.0
2008-12-22 12:05:00,61.47,61.485,61.45,61.485,135400000.0
2008-12-22 12:06:00,61.47,61.505,61.46,61.505,203800000.0
2008-12-22 12:07:00,61.505,61.51,61.475,61.495,172000000.0
2008-12-22 12:08:00,61.495,61.51,61.475,61.485,215399999.0
2008-12-22 12:09:00,61.485,61.495,61.47,61.49,193800000.0
2008-12-22 12:10:00,61.49,61.535,61.49,61.53,274400000.0
2008-12-22 12:11:00,61.53,61.56,61.53,61.55,142000000.0
2008-12-22 12:12:00,61.56,61.585,61.52,61.585,270000000.0
2008-12-22 12:13:00,61.59,61.65,61.58,61.645,272000000.0
2008-12-22 12:14:00,61.645,61.69,61.625,61.66,616200000.0
2008-12-22 12:15:00,61.66,61.82,61.64,61.805,483400000.0
2008-12-22 12:16:00,61.795,61.8,61.75,61.75,219000000.0
2008-12-22 12:17:00,61.74,61.77,61.725,61.745,317000000.0
2008-12-22 12:18:00,61.745,61.755,61.68,61.69,305200000.0
2008-12-22 12:19:00,61.7,61.74,61.685,61.735,207200000.0
2008-12-22 12:20:00,61.725,61.74,61.655,61.67,614200000.0
2008-12-22 12:21:00,61.675,61.695,61.62,61.67,276800000.0
2008-12-22 12:22:00,61.66,61.67,61.63,61.63,284600000.0
2008-12-22 12:23:00,61.635,61.67,61.625,61.645,252800000.0
2008-12-22 12:24:00,61.645,61.67,61.625,61.665,172999999.0
2008-12-22 12:25:00,61.655,61.665,61.47,61.55,451200000.0
2008-12-22 12:26:00,61.55,61.59,61.55,61.57,237200000.0
2008-12-22 12:27:00,61.58,61.58,61.535,61.55,265000000.0
2008-12-22 12:28:00,61.54,61.56,61.48,61.505,381400000.0
2008-12-22 12:29:00,61.495,61.52,61.48,61.49,142600000.0
2008-12-22 12:30:00,61.49,61.555,61.485,61.55,120000000.0
2008-12-22 12:31:00,61.55,61.58,61.53,61.57,75400000.0
2008-12-22 12:32:00,61.57,61.57,61.55,61.565,42800000.0
2008-12-22 12:33:00,61.565,61.57,61.535,61.545,67200000.0
2008-12-22 12:34:00,61.545,61.55,61.525,61.53,97400000.0
2008-12-22 12:35:00,61.53,61.53,61.475,61.485,69600000.0
2008-12-22 12:36:00,61.5,61.575,61.49,61.545,268400000.0
2008-12-22 12:37:00,61.555,61.6,61.505,61.53,511400000.0
2008-12-22 12:38:00,61.515,61.57,61.51,61.53,436400000.0
2008-12-22 12:39:00,61.535,61.575,61.44,61.44,289399999.0
2008-12-22 12:40:00,61.445,61.555,61.445,61.555,326200000.0
2008-12-22 12:41:00,61.56,61.575,61.53,61.57,185200000.0
2008-12-22 12:42:00,61.575,61.605,61.545,61.555,358399999.0
2008-12-22 12:43:00,61.56,61.58,61.545,61.575,216800000.0
2008-12-22 12:44:00,61.56,61.59,61.545,61.58,420600000.0
2008-12-22 12:45:00,61.585,61.62,61.53,61.55,329200000.0
2008-12-22 12:46:00,61.55,61.555,61.525,61.545,376000001.0
2008-12-22 12:47:00,61.545,61.55,61.505,61.53,307800000.0
2008-12-22 12:48:00,61.53,61.535,61.485,61.5,187200000.0
2008-12-22 12:49:00,61.515,61.555,61.505,61.53,186399999.0
2008-12-22 12:50:00,61.53,61.54,61.4,61.485,381500000.0
2008-12-22 12:51:00,61.47,61.555,61.45,61.45,356200000.0
2008-12-22 12:52:00,61.455,61.485,61.405,61.445,243000000.0
2008-12-22 12:53:00,61.45,61.51,61.45,61.505,215600000.0
2008-12-22 12:54:00,61.5,61.5,61.35,61.35,298000000.0
2008-12-22 12:55:00,61.355,61.41,61.35,61.4,245600000.0
2008-12-22 12:56:00,61.395,61.455,61.395,61.435,150200000.0
2008-12-22 12:57:00,61.44,61.465,61.435,61.45,93000000.0
2008-12-22 12:58:00,61.45,61.465,61.345,61.365,319800000.0
2008-12-22 12:59:00,61.37,61.385,61.33,61.33,245000000.0
2008-12-22 13:00:00,61.34,61.365,61.27,61.29,330400000.0
2008-12-22 13:01:00,61.28,61.31,61.27,61.3,172200000.0
2008-12-22 13:02:00,61.305,61.335,61.28,61.335,256000000.0
2008-12-22 13:03:00,61.335,61.345,61.305,61.305,198000000.0
2008-12-22 13:04:00,61.305,61.36,61.305,61.335,171600000.0
2008-12-22 13:05:00,61.335,61.37,61.315,61.345,145800000.0
2008-12-22 13:06:00,61.345,61.37,61.34,61.365,127200000.0
2008-12-22 13:07:00,61.37,61.41,61.335,61.355,371000000.0
2008-12-22 13:08:00,61.38,61.405,61.36,61.36,276000000.0
2008-12-22 13:09:00,61.36,61.36,61.335,61.34,101800000.0
2008-12-22 13:10:00,61.34,61.345,61.325,61.325,117000000.0
2008-12-22 13:11:00,61.325,61.36,61.32,61.35,112200000.0
2008-12-22 13:12:00,61.34,61.395,61.33,61.39,147600000.0
2008-12-22 13:13:00,61.39,61.4,61.37,61.39,181800000.0
2008-12-22 13:14:00,61.39,61.39,61.355,61.355,67600000.0
2008-12-22 13:15:00,61.355,61.36,61.35,61.35,85400000.0
2008-12-22 13:16:00,61.35,61.35,61.345,61.345,63800000.0
2008-12-22 13:17:00,61.345,61.35,61.33,61.33,234600000.0
2008-12-22 13:18:00,61.33,61.34,61.33,61.335,53200000.0
2008-12-22 13:19:00,61.33,61.34,61.33,61.34,55600000.0
2008-12-22 13:20:00,61.345,61.4,61.335,61.39,152600000.0
2008-12-22 13:21:00,61.39,61.46,61.39,61.455,141000000.0
2008-12-22 13:22:00,61.455,61.48,61.44,61.48,170800000.0
2008-12-22 13:23:00,61.475,61.485,61.455,61.46,252600000.0
2008-12-22 13:24:00,61.465,61.465,61.45,61.455,186200000.0
2008-12-22 13:25:00,61.455,61.46,61.43,61.46,26200000.0
2008-12-22 13:26:00,61.455,61.475,61.455,61.47,8000000.0
2008-12-22 13:27:00,61.475,61.485,61.475,61.485,8000000.0
2008-12-22 13:28:00,61.48,61.48,61.395,61.44,115600000.0
2008-12-22 13:29:00,61.445,61.46,61.395,61.405,215200000.0
2008-12-22 13:30:00,61.405,61.445,61.395,61.395,180599999.0
2008-12-22 13:31:00,61.395,61.44,61.39,61.44,152000000.0
2008-12-22 13:32:00,61.43,61.445,61.4,61.405,300800000.0
2008-12-22 13:33:00,61.41,61.425,61.385,61.39,152800000.0
2008-12-22 13:34:00,61.395,61.41,61.39,61.395,45800000.0
2008-12-22 13:35:00,61.4,61.425,61.37,61.395,236000000.0
2008-12-22 13:36:00,61.395,61.395,61.37,61.38,193600000.0
2008-12-22 13:37:00,61.39,61.485,61.375,61.465,310000000.0
2008-12-22 13:38:00,61.465,61.49,61.415,61.415,283600000.0
2008-12-22 13:39:00,61.415,61.48,61.41,61.475,170600000.0
2008-12-22 13:40:00,61.48,61.495,61.425,61.43,51400000.0
2008-12-22 13:41:00,61.425,61.44,61.39,61.39,231200000.0
2008-12-22 13:42:00,61.39,61.47,61.38,61.465,172600000.0
2008-12-22 13:43:00,61.455,61.495,61.455,61.495,76000000.0
2008-12-22 13:44:00,61.495,61.585,61.495,61.58,132400000.0
2008-12-22 13:45:00,61.575,61.575,61.515,61.535,67000000.0
2008-12-22 13:46:00,61.535,61.535,61.45,61.45,124000000.0
2008-12-22 13:47:00,61.45,61.455,61.415,61.42,96200000.0
2008-12-22 13:48:00,61.425,61.48,61.415,61.475,298000000.0
2008-12-22 13:49:00,61.47,61.48,61.46,61.46,78400000.0
2008-12-22 13:50:00,61.455,61.46,61.45,61.46,70000000.0
2008-12-22 13:51:00,61.47,61.47,61.455,61.46,65800000.0
2008-12-22 13:52:00,61.46,61.465,61.435,61.44,68000000.0
2008-12-22 13:53:00,61.44,61.445,61.42,61.425,62600000.0
2008-12-22 13:54:00,61.43,61.435,61.415,61.42,20000000.0
2008-12-22 13:55:00,61.42,61.43,61.42,61.425,82800000.0
2008-12-22 13:56:00,61.425,61.44,61.42,61.42,83200000.0
2008-12-22 13:57:00,61.42,61.45,61.42,61.45,64200000.0
2008-12-22 13:58:00,61.455,61.47,61.45,61.465,16000000.0
2008-12-22 13:59:00,61.455,61.47,61.435,61.45,84000000.0
2008-12-22 14:00:00,61.45,61.49,61.425,61.425,136800000.0
2008-12-22 14:01:00,61.425,61.445,61.415,61.43,56200000.0
2008-12-22 14:02:00,61.44,61.47,61.44,61.46,20800000.0
2008-12-22 14:03:00,61.46,61.47,61.43,61.445,94200000.0
2008-12-22 14:04:00,61.44,61.455,61.43,61.455,68000000.0
2008-12-22 14:05:00,61.455,61.455,61.365,61.385,48400000.0
2008-12-22 14:06:00,61.385,61.51,61.375,61.375,288600000.0
2008-12-22 14:07:00,61.39,61.465,61.355,61.465,255600000.0
2008-12-22 14:08:00,61.47,61.48,61.39,61.39,182000000.0
2008-12-22 14:09:00,61.39,61.39,61.34,61.35,212200000.0
2008-12-22 14:10:00,61.35,61.4,61.34,61.39,216000000.0
2008-12-22 14:11:00,61.39,61.405,61.38,61.395,84000000.0
2008-12-22 14:12:00,61.395,61.395,61.325,61.335,113300000.0
2008-12-22 14:13:00,61.335,61.34,61.295,61.315,122200000.0
2008-12-22 14:14:00,61.315,61.405,61.315,61.355,393400000.0
2008-12-22 14:15:00,61.355,61.385,61.32,61.34,262000000.0
2008-12-22 14:16:00,61.345,61.355,61.305,61.325,198400000.0
2008-12-22 14:17:00,61.32,61.335,61.315,61.325,91800000.0
2008-12-22 14:18:00,61.32,61.325,61.295,61.325,183800000.0
2008-12-22 14:19:00,61.315,61.37,61.315,61.37,38000000.0
2008-12-22 14:20:00,61.37,61.37,61.33,61.34,72800000.0
2008-12-22 14:21:00,61.345,61.355,61.33,61.335,52400000.0
2008-12-22 14:22:00,61.34,61.345,61.325,61.33,58600000.0
2008-12-22 14:23:00,61.335,61.335,61.32,61.325,76400000.0
2008-12-22 14:24:00,61.325,61.335,61.305,61.325,67400000.0
2008-12-22 14:25:00,61.335,61.34,61.32,61.34,43000000.0
2008-12-22 14:26:00,61.34,61.35,61.33,61.345,17800000.0
2008-12-22 14:27:00,61.34,61.39,61.34,61.38,272000000.0
2008-12-22 14:28:00,61.385,61.4,61.36,61.37,207600000.0
2008-12-22 14:29:00,61.37,61.38,61.365,61.38,128000000.0
2008-12-22 14:30:00,61.385,61.42,61.375,61.42,233600000.0
2008-12-22 14:31:00,61.415,61.555,61.415,61.42,256300000.0
2008-12-22 14:32:00,61.42,61.44,61.415,61.435,96800000.0
2008-12-22 14:33:00,61.43,61.445,61.415,61.44,79800000.0
2008-12-22 14:34:00,61.445,61.52,61.43,61.5,379000000.0
2008-12-22 14:35:00,61.51,61.52,61.46,61.49,197600000.0
2008-12-22 14:36:00,61.49,61.53,61.48,61.51,290200000.0
2008-12-22 14:37:00,61.51,61.53,61.495,61.495,219200000.0
2008-12-22 14:38:00,61.505,61.515,61.49,61.515,207200000.0
2008-12-22 14:39:00,61.515,61.515,61.49,61.5,150400000.0
2008-12-22 14:40:00,61.505,61.505,61.465,61.48,274800000.0
2008-12-22 14:41:00,61.47,61.495,61.47,61.485,98000000.0
2008-12-22 14:42:00,61.49,61.52,61.485,61.5,95800000.0
2008-12-22 14:43:00,61.515,61.53,61.48,61.52,123600000.0
2008-12-22 14:44:00,61.52,61.52,61.485,61.5,86400000.0
2008-12-22 14:45:00,61.505,61.515,61.505,61.515,17600000.0
2008-12-22 14:46:00,61.515,61.525,61.515,61.515,23800000.0
2008-12-22 14:47:00,61.535,61.54,61.535,61.54,6000000.0
2008-12-22 14:48:00,61.53,61.54,61.52,61.53,70400000.0
2008-12-22 14:49:00,61.535,61.535,61.515,61.53,84600000.0
2008-12-22 14:50:00,61.53,61.535,61.52,61.535,17400000.0
2008-12-22 14:51:00,61.525,61.535,61.52,61.525,55600000.0
2008-12-22 14:52:00,61.525,61.54,61.525,61.525,12800000.0
2008-12-22 14:53:00,61.53,61.53,61.515,61.525,32400000.0
2008-12-22 14:54:00,61.525,61.525,61.5,61.505,23400000.0
2008-12-22 14:55:00,61.51,61.515,61.51,61.515,13600000.0
2008-12-22 14:56:00,61.505,61.535,61.5,61.53,123600000.0
2008-12-22 14:57:00,61.535,61.55,61.495,61.5,129800000.0
2008-12-22 14:58:00,61.505,61.515,61.495,61.5,113000000.0
2008-12-22 14:59:00,61.5,61.52,61.485,61.49,188000000.0
2008-12-22 15:00:00,61.49,61.495,61.475,61.48,43800000.0
2008-12-22 15:01:00,61.485,61.495,61.485,61.495,33000000.0
2008-12-22 15:02:00,61.495,61.505,61.495,61.505,40800000.0
2008-12-22 15:03:00,61.51,61.555,61.505,61.51,195800000.0
2008-12-22 15:04:00,61.51,61.53,61.505,61.53,83000000.0
2008-12-22 15:05:00,61.53,61.54,61.53,61.54,26600000.0
2008-12-22 15:06:00,61.55,61.575,61.55,61.55,204400000.0
2008-12-22 15:07:00,61.55,61.59,61.54,61.58,279600000.0
2008-12-22 15:08:00,61.575,61.575,61.57,61.575,41800000.0
2008-12-22 15:09:00,61.57,61.57,61.555,61.555,47200000.0
2008-12-22 15:10:00,61.56,61.56,61.545,61.545,38000000.0
2008-12-22 15:11:00,61.545,61.585,61.52,61.52,163400000.0
2008-12-22 15:12:00,61.52,61.54,61.52,61.535,109600000.0
2008-12-22 15:13:00,61.535,61.54,61.5,61.505,153000000.0
2008-12-22 15:14:00,61.5,61.565,61.5,61.56,158400000.0
2008-12-22 15:15:00,61.55,61.6,61.53,61.56,534800000.0
2008-12-22 15:16:00,61.575,61.63,61.565,61.62,322200000.0
2008-12-22 15:17:00,61.62,61.655,61.6,61.62,177000000.0
2008-12-22 15:18:00,61.625,61.665,61.61,61.645,135400000.0
2008-12-22 15:19:00,61.64,61.675,61.635,61.67,233200000.0
2008-12-22 15:20:00,61.67,61.705,61.625,61.625,217600000.0
2008-12-22 15:21:00,61.625,61.625,61.595,61.62,125000000.0
2008-12-22 15:22:00,61.64,61.665,61.64,61.64,149800000.0
2008-12-22 15:23:00,61.63,61.655,61.615,61.655,96800000.0
2008-12-22 15:24:00,61.645,61.645,61.635,61.635,47600000.0
2008-12-22 15:25:00,61.65,61.695,61.635,61.68,229200000.0
2008-12-22 15:26:00,61.675,61.68,61.66,61.675,87400000.0
2008-12-22 15:27:00,61.675,61.68,61.625,61.66,198600000.0
2008-12-22 15:28:00,61.67,61.675,61.665,61.67,96000000.0
2008-12-22 15:29:00,61.67,61.71,61.67,61.7,109200000.0
2008-12-22 15:30:00,61.7,61.74,61.67,61.71,260200000.0
2008-12-22 15:31:00,61.715,61.72,61.675,61.695,365200000.0
2008-12-22 15:32:00,61.7,61.715,61.665,61.67,225200000.0
2008-12-22 15:33:00,61.67,61.71,61.65,61.685,115600000.0
2008-12-22 15:34:00,61.675,61.71,61.665,61.67,141200000.0
2008-12-22 15:35:00,61.69,61.715,61.655,61.71,131000000.0
2008-12-22 15:36:00,61.705,61.705,61.67,61.695,71000000.0
2008-12-22 15:37:00,61.7,61.72,61.655,61.695,180200000.0
2008-12-22 15:38:00,61.7,61.74,61.685,61.72,199600000.0
2008-12-22 15:39:00,61.72,61.77,61.72,61.74,214400000.0
2008-12-22 15:40:00,61.735,61.755,61.68,61.7,159200000.0
2008-12-22 15:41:00,61.705,61.72,61.7,61.705,139000000.0
2008-12-22 15:42:00,61.705,61.775,61.705,61.77,113000000.0
2008-12-22 15:43:00,61.765,61.775,61.69,61.71,288000000.0
2008-12-22 15:44:00,61.705,61.705,61.665,61.675,284000000.0
2008-12-22 15:45:00,61.675,61.695,61.605,61.61,196000000.0
2008-12-22 15:46:00,61.625,61.675,61.625,61.665,82600000.0
2008-12-22 15:47:00,61.665,61.665,61.62,61.62,134200000.0
2008-12-22 15:48:00,61.605,61.62,61.56,61.57,213400000.0
2008-12-22 15:49:00,61.565,61.58,61.56,61.57,219800000.0
2008-12-22 15:50:00,61.575,61.59,61.57,61.59,38200000.0
2008-12-22 15:51:00,61.585,61.59,61.57,61.59,70000000.0
2008-12-22 15:52:00,61.585,61.61,61.585,61.6,201800000.0
2008-12-22 15:53:00,61.59,61.62,61.575,61.61,212400000.0
2008-12-22 15:54:00,61.62,61.62,61.57,61.59,374000000.0
2008-12-22 15:55:00,61.585,61.6,61.57,61.575,225200000.0
2008-12-22 15:56:00,61.575,61.585,61.505,61.51,249200000.0
2008-12-22 15:57:00,61.51,61.555,61.5,61.555,148200000.0
2008-12-22 15:58:00,61.555,61.625,61.52,61.61,355200000.0
2008-12-22 15:59:00,61.605,61.635,61.59,61.605,416800000.0
2008-12-22 16:00:00,61.61,61.625,61.59,61.6,157000000.0
2008-12-22 16:01:00,61.61,61.665,61.595,61.615,257400000.0
2008-12-22 16:02:00,61.62,61.68,61.605,61.605,442000000.0
2008-12-22 16:03:00,61.6,61.64,61.58,61.63,455400000.0
2008-12-22 16:04:00,61.635,61.675,61.635,61.665,161000000.0
2008-12-22 16:05:00,61.665,61.69,61.66,61.66,231400000.0
2008-12-22 16:06:00,61.665,61.67,61.59,61.6,402400000.0
2008-12-22 16:07:00,61.595,61.62,61.575,61.61,198800000.0
2008-12-22 16:08:00,61.61,61.62,61.52,61.565,360000000.0
2008-12-22 16:09:00,61.57,61.61,61.48,61.5,285200000.0
2008-12-22 16:10:00,61.5,61.505,61.485,61.5,242600000.0
2008-12-22 16:11:00,61.5,61.505,61.48,61.49,223400000.0
2008-12-22 16:12:00,61.49,61.49,61.47,61.47,109200000.0
2008-12-22 16:13:00,61.47,61.49,61.46,61.475,245400000.0
2008-12-22 16:14:00,61.48,61.495,61.46,61.495,177000000.0
2008-12-22 16:15:00,61.5,61.5,61.46,61.46,64000000.0
2008-12-22 16:16:00,61.46,61.47,61.43,61.44,73400000.0
2008-12-22 16:17:00,61.44,61.47,61.42,61.455,170800000.0
2008-12-22 16:18:00,61.46,61.465,61.43,61.435,115800000.0
2008-12-22 16:19:00,61.435,61.44,61.42,61.435,79200000.0
2008-12-22 16:20:00,61.435,61.445,61.42,61.435,170400000.0
2008-12-22 16:21:00,61.435,61.44,61.41,61.43,78600000.0
2008-12-22 16:22:00,61.425,61.445,61.41,61.43,54600000.0
2008-12-22 16:23:00,61.425,61.425,61.4,61.415,66600000.0
2008-12-22 16:24:00,61.425,61.43,61.395,61.395,48000000.0
2008-12-22 16:25:00,61.4,61.435,61.4,61.415,99200000.0
2008-12-22 16:26:00,61.42,61.445,61.405,61.41,44800000.0
2008-12-22 16:27:00,61.405,61.44,61.395,61.43,82600000.0
2008-12-22 16:28:00,61.44,61.44,61.415,61.425,130400000.0
2008-12-22 16:29:00,61.42,61.45,61.42,61.44,99400000.0
2008-12-22 16:30:00,61.44,61.45,61.44,61.45,96800000.0
2008-12-22 16:31:00,61.45,61.47,61.445,61.465,91200000.0
2008-12-22 16:32:00,61.465,61.475,61.455,61.475,122400000.0
2008-12-22 16:33:00,61.475,61.54,61.455,61.52,170800000.0
2008-12-22 16:34:00,61.52,61.545,61.475,61.485,174600000.0
2008-12-22 16:35:00,61.485,61.495,61.475,61.495,112200000.0
2008-12-22 16:36:00,61.495,61.495,61.47,61.48,118200000.0
2008-12-22 16:37:00,61.48,61.5,61.465,61.47,86400000.0
2008-12-22 16:38:00,61.465,61.475,61.445,61.47,117600000.0
2008-12-22 16:39:00,61.47,61.475,61.455,61.47,37000000.0
2008-12-22 16:40:00,61.47,61.48,61.45,61.475,50000000.0
2008-12-22 16:41:00,61.475,61.5,61.445,61.445,63000000.0
2008-12-22 16:42:00,61.445,61.455,61.41,61.44,95000000.0
2008-12-22 16:43:00,61.435,61.445,61.43,61.445,29800000.0
2008-12-22 16:44:00,61.44,61.455,61.415,61.425,35800000.0
2008-12-22 16:45:00,61.425,61.435,61.42,61.42,33000000.0
2008-12-22 16:46:00,61.42,61.48,61.42,61.465,61800000.0
2008-12-22 16:47:00,61.47,61.495,61.47,61.495,35000000.0
2008-12-22 16:48:00,61.49,61.495,61.48,61.49,21000000.0
2008-12-22 16:49:00,61.49,61.51,61.485,61.5,48800000.0
2008-12-22 16:50:00,61.5,61.5,61.465,61.475,47400000.0
2008-12-22 16:51:00,61.475,61.505,61.475,61.495,18000000.0
2008-12-22 16:52:00,61.495,61.495,61.475,61.485,39000000.0
2008-12-22 16:53:00,61.48,61.495,61.475,61.49,63800000.0
2008-12-22 16:54:00,61.485,61.49,61.465,61.475,68400000.0
2008-12-22 16:55:00,61.475,61.475,61.465,61.47,39400000.0
2008-12-22 16:56:00,61.47,61.47,61.45,61.46,51000000.0
2008-12-22 16:57:00,61.46,61.465,61.41,61.41,86400000.0
2008-12-22 16:58:00,61.41,61.43,61.375,61.42,146600000.0
2008-12-22 16:59:00,61.42,61.43,61.415,61.425,83800000.0
2008-12-22 17:00:00,61.42,61.435,61.37,61.385,208800000.0
2008-12-22 17:01:00,61.385,61.39,61.38,61.385,101000000.0
2008-12-22 17:02:00,61.385,61.405,61.38,61.385,73200000.0
2008-12-22 17:03:00,61.385,61.45,61.385,61.415,264000000.0
2008-12-22 17:04:00,61.415,61.415,61.345,61.345,307800000.0
2008-12-22 17:05:00,61.35,61.375,61.315,61.35,201400000.0
2008-12-22 17:06:00,61.35,61.36,61.295,61.31,257000000.0
2008-12-22 17:07:00,61.31,61.34,61.28,61.28,115600000.0
2008-12-22 17:08:00,61.285,61.285,61.23,61.23,110000000.0
2008-12-22 17:09:00,61.23,61.275,61.2,61.255,142200000.0
2008-12-22 17:10:00,61.26,61.295,61.26,61.265,76200000.0
2008-12-22 17:11:00,61.265,61.305,61.26,61.295,181600000.0
2008-12-22 17:12:00,61.295,61.295,61.235,61.25,208800000.0
2008-12-22 17:13:00,61.235,61.25,61.21,61.225,122800000.0
2008-12-22 17:14:00,61.235,61.265,61.205,61.245,395400000.0
2008-12-22 17:15:00,61.24,61.27,61.22,61.27,170200000.0
2008-12-22 17:16:00,61.265,61.27,61.22,61.245,141000000.0
2008-12-22 17:17:00,61.245,61.29,61.23,61.28,122000000.0
2008-12-22 17:18:00,61.28,61.445,61.275,61.395,228200000.0
2008-12-22 17:19:00,61.395,61.46,61.355,61.42,280400000.0
2008-12-22 17:20:00,61.42,61.45,61.36,61.37,244800000.0
2008-12-22 17:21:00,61.37,61.41,61.35,61.41,65000000.0
2008-12-22 17:22:00,61.415,61.44,61.4,61.425,92400000.0
2008-12-22 17:23:00,61.425,61.465,61.42,61.42,102200000.0
2008-12-22 17:24:00,61.42,61.46,61.42,61.435,65000000.0
2008-12-22 17:25:00,61.435,61.45,61.4,61.415,89800000.0
2008-12-22 17:26:00,61.415,61.43,61.395,61.425,118400000.0
2008-12-22 17:27:00,61.43,61.44,61.39,61.44,229200000.0
2008-12-22 17:28:00,61.45,61.455,61.425,61.445,150200000.0
2008-12-22 17:29:00,61.445,61.45,61.41,61.45,294400000.0
2008-12-22 17:30:00,61.45,61.52,61.445,61.51,253400000.0
2008-12-22 17:31:00,61.5,61.52,61.42,61.43,437800000.0
2008-12-22 17:32:00,61.425,61.45,61.405,61.435,466800000.0
2008-12-22 17:33:00,61.44,61.445,61.41,61.43,226400000.0
2008-12-22 17:34:00,61.425,61.505,61.405,61.455,410200000.0
2008-12-22 17:35:00,61.465,61.465,61.425,61.425,433200000.0
2008-12-22 17:36:00,61.425,61.525,61.42,61.515,318800000.0
2008-12-22 17:37:00,61.505,61.535,61.49,61.495,372000000.0
2008-12-22 17:38:00,61.5,61.56,61.495,61.52,470800000.0
2008-12-22 17:39:00,61.525,61.55,61.52,61.535,280600000.0
2008-12-22 17:40:00,61.535,61.54,61.52,61.53,101400000.0
2008-12-22 17:41:00,61.535,61.545,61.505,61.505,198200000.0
2008-12-22 17:42:00,61.505,61.53,61.48,61.49,289800000.0
2008-12-22 17:43:00,61.49,61.49,61.45,61.455,246000000.0
2008-12-22 17:44:00,61.45,61.505,61.45,61.495,182000000.0
2008-12-22 17:45:00,61.505,61.545,61.485,61.49,273900000.0
2008-12-22 17:46:00,61.485,61.5,61.485,61.5,118800000.0
2008-12-22 17:47:00,61.505,61.535,61.46,61.46,274200000.0
2008-12-22 17:48:00,61.44,61.51,61.405,61.49,366000000.0
2008-12-22 17:49:00,61.49,61.545,61.49,61.53,325400000.0
2008-12-22 17:50:00,61.53,61.53,61.515,61.52,65200000.0
2008-12-22 17:51:00,61.52,61.55,61.455,61.455,318400000.0
2008-12-22 17:52:00,61.455,61.455,61.37,61.4,317000000.0
2008-12-22 17:53:00,61.405,61.525,61.385,61.525,211600000.0
2008-12-22 17:54:00,61.52,61.525,61.455,61.455,130000000.0
2008-12-22 17:55:00,61.455,61.455,61.41,61.45,146200000.0
2008-12-22 17:56:00,61.445,61.48,61.44,61.45,154000000.0
2008-12-22 17:57:00,61.455,61.49,61.43,61.47,292800000.0
2008-12-22 17:58:00,61.47,61.505,61.45,61.48,354000000.0
2008-12-22 17:59:00,61.505,61.695,61.485,61.685,403400000.0
2008-12-22 18:00:00,61.685,61.775,61.685,61.695,388200000.0
2008-12-22 18:01:00,61.7,61.72,61.66,61.665,342600000.0
2008-12-22 18:02:00,61.66,61.69,61.635,61.655,459800000.0
2008-12-22 18:03:00,61.66,61.66,61.585,61.59,350000000.0
2008-12-22 18:04:00,61.58,61.62,61.575,61.605,497400000.0
2008-12-22 18:05:00,61.61,61.61,61.585,61.595,286400000.0
2008-12-22 18:06:00,61.595,61.595,61.505,61.56,372600000.0
2008-12-22 18:07:00,61.57,61.6,61.56,61.595,346400000.0
2008-12-22 18:08:00,61.59,61.615,61.545,61.555,427000000.0
2008-12-22 18:09:00,61.555,61.565,61.525,61.525,345400000.0
2008-12-22 18:10:00,61.525,61.57,61.515,61.56,250800000.0
2008-12-22 18:11:00,61.56,61.57,61.53,61.54,245800000.0
2008-12-22 18:12:00,61.52,61.53,61.505,61.505,202800000.0
2008-12-22 18:13:00,61.51,61.53,61.51,61.52,307600000.0
2008-12-22 18:14:00,61.525,61.545,61.475,61.525,329900000.0
2008-12-22 18:15:00,61.53,61.555,61.5,61.51,236400000.0
2008-12-22 18:16:00,61.51,61.525,61.475,61.48,385900000.0
2008-12-22 18:17:00,61.48,61.49,61.45,61.47,474400000.0
2008-12-22 18:18:00,61.475,61.48,61.42,61.44,429400000.0
2008-12-22 18:19:00,61.43,61.435,61.395,61.415,299400000.0
2008-12-22 18:20:00,61.41,61.44,61.385,61.435,241200000.0
2008-12-22 18:21:00,61.44,61.455,61.415,61.415,300000000.0
2008-12-22 18:22:00,61.415,61.495,61.39,61.405,346200000.0
2008-12-22 18:23:00,61.405,61.475,61.39,61.44,273800000.0
2008-12-22 18:24:00,61.435,61.46,61.43,61.46,192200000.0
2008-12-22 18:25:00,61.465,61.485,61.42,61.435,105400000.0
2008-12-22 18:26:00,61.435,61.445,61.42,61.44,64400000.0
2008-12-22 18:27:00,61.435,61.505,61.405,61.435,203400000.0
2008-12-22 18:28:00,61.44,61.48,61.435,61.47,256400000.0
2008-12-22 18:29:00,61.47,61.49,61.44,61.45,364400000.0
2008-12-22 18:30:00,61.45,61.465,61.44,61.44,123800000.0
2008-12-22 18:31:00,61.445,61.51,61.43,61.465,419600000.0
2008-12-22 18:32:00,61.475,61.485,61.435,61.47,480000000.0
2008-12-22 18:33:00,61.465,61.505,61.46,61.465,207800000.0
2008-12-22 18:34:00,61.465,61.47,61.405,61.44,407000000.0
2008-12-22 18:35:00,61.44,61.44,61.33,61.4,365400000.0
2008-12-22 18:36:00,61.405,61.465,61.35,61.45,482000000.0
2008-12-22 18:37:00,61.445,61.46,61.445,61.455,302200000.0
2008-12-22 18:38:00,61.455,61.48,61.45,61.47,200400000.0
2008-12-22 18:39:00,61.47,61.49,61.46,61.47,182000000.0
2008-12-22 18:40:00,61.47,61.495,61.45,61.45,177800000.0
2008-12-22 18:41:00,61.45,61.46,61.45,61.45,40800000.0
2008-12-22 18:42:00,61.45,61.45,61.395,61.42,224400000.0
2008-12-22 18:43:00,61.445,61.445,61.36,61.39,226600000.0
2008-12-22 18:44:00,61.39,61.42,61.285,61.39,329100000.0
2008-12-22 18:45:00,61.39,61.39,61.35,61.36,243600000.0
2008-12-22 18:46:00,61.36,61.37,61.345,61.355,283400000.0
2008-12-22 18:47:00,61.365,61.42,61.33,61.38,336400000.0
2008-12-22 18:48:00,61.385,61.4,61.36,61.38,400400000.0
2008-12-22 18:49:00,61.38,61.405,61.38,61.39,122200000.0
2008-12-22 18:50:00,61.4,61.425,61.38,61.41,213200000.0
2008-12-22 18:51:00,61.42,61.42,61.38,61.385,344400000.0
2008-12-22 18:52:00,61.385,61.405,61.385,61.405,140800000.0
2008-12-22 18:53:00,61.405,61.45,61.405,61.445,199800000.0
2008-12-22 18:54:00,61.445,61.485,61.445,61.465,384000000.0
2008-12-22 18:55:00,61.465,61.52,61.455,61.465,366800000.0
2008-12-22 18:56:00,61.47,61.49,61.465,61.485,49400000.0
2008-12-22 18:57:00,61.485,61.565,61.48,61.535,104000000.0
2008-12-22 18:58:00,61.535,61.535,61.42,61.445,501600000.0
2008-12-22 18:59:00,61.44,61.46,61.4,61.45,346200000.0
2008-12-22 19:00:00,61.45,61.45,61.425,61.425,184400000.0
2008-12-22 19:01:00,61.42,61.445,61.415,61.42,226000000.0
2008-12-22 19:02:00,61.415,61.45,61.405,61.44,299800000.0
2008-12-22 19:03:00,61.45,61.455,61.42,61.445,123400000.0
2008-12-22 19:04:00,61.445,61.52,61.44,61.45,228300000.0
2008-12-22 19:05:00,61.45,61.5,61.45,61.5,136200000.0
2008-12-22 19:06:00,61.495,61.515,61.465,61.515,137400000.0
2008-12-22 19:07:00,61.51,61.53,61.49,61.505,99400000.0
2008-12-22 19:08:00,61.5,61.505,61.48,61.48,273000000.0
2008-12-22 19:09:00,61.48,61.485,61.445,61.485,114800000.0
2008-12-22 19:10:00,61.485,61.485,61.45,61.46,129600000.0
2008-12-22 19:11:00,61.46,61.475,61.45,61.475,47200000.0
2008-12-22 19:12:00,61.48,61.5,61.47,61.48,108600000.0
2008-12-22 19:13:00,61.48,61.48,61.48,61.48,16600000.0
2008-12-22 19:14:00,61.48,61.48,61.475,61.475,10800000.0
2008-12-22 19:15:00,61.48,61.545,61.475,61.53,216600000.0
2008-12-22 19:16:00,61.53,61.53,61.505,61.51,145800000.0
2008-12-22 19:17:00,61.515,61.545,61.505,61.535,225400000.0
2008-12-22 19:18:00,61.53,61.585,61.53,61.565,260000000.0
2008-12-22 19:19:00,61.56,61.56,61.53,61.535,134200000.0
2008-12-22 19:20:00,61.535,61.535,61.49,61.49,98200000.0
2008-12-22 19:21:00,61.49,61.495,61.475,61.48,48600000.0
2008-12-22 19:22:00,61.475,61.51,61.475,61.5,135400000.0
2008-12-22 19:23:00,61.5,61.54,61.5,61.505,108400000.0
2008-12-22 19:24:00,61.505,61.525,61.5,61.52,122000000.0
2008-12-22 19:25:00,61.525,61.57,61.515,61.55,191000000.0
2008-12-22 19:26:00,61.53,61.58,61.51,61.51,203400000.0
2008-12-22 19:27:00,61.51,61.53,61.49,61.5,129600000.0
2008-12-22 19:28:00,61.5,61.555,61.5,61.53,151400000.0
2008-12-22 19:29:00,61.535,61.56,61.53,61.535,67400000.0
2008-12-22 19:30:00,61.54,61.565,61.53,61.55,148400000.0
2008-12-22 19:31:00,61.55,61.56,61.525,61.545,154800000.0
2008-12-22 19:32:00,61.545,61.565,61.535,61.565,65200000.0
2008-12-22 19:33:00,61.555,61.575,61.55,61.555,88200000.0
2008-12-22 19:34:00,61.555,61.59,61.555,61.57,117600000.0
2008-12-22 19:35:00,61.575,61.59,61.575,61.585,55000000.0
2008-12-22 19:36:00,61.585,61.595,61.585,61.585,56800000.0
2008-12-22 19:37:00,61.58,61.585,61.55,61.575,175000000.0
2008-12-22 19:38:00,61.575,61.58,61.55,61.555,92000000.0
2008-12-22 19:39:00,61.555,61.59,61.55,61.585,171600000.0
2008-12-22 19:40:00,61.595,61.595,61.56,61.585,190000000.0
2008-12-22 19:41:00,61.585,61.585,61.55,61.56,116600000.0
2008-12-22 19:42:00,61.56,61.575,61.55,61.55,88400000.0
2008-12-22 19:43:00,61.55,61.565,61.55,61.55,87400000.0
2008-12-22 19:44:00,61.55,61.55,61.525,61.525,46400000.0
2008-12-22 19:45:00,61.54,61.545,61.515,61.54,165800000.0
2008-12-22 19:46:00,61.55,61.55,61.53,61.53,40000000.0
2008-12-22 19:47:00,61.55,61.555,61.525,61.53,130000000.0
2008-12-22 19:48:00,61.525,61.525,61.445,61.465,188200000.0
2008-12-22 19:49:00,61.465,61.465,61.45,61.45,126600000.0
2008-12-22 19:50:00,61.45,61.45,61.405,61.41,157200000.0
2008-12-22 19:51:00,61.41,61.41,61.38,61.38,61600000.0
2008-12-22 19:52:00,61.385,61.385,61.37,61.37,36800000.0
2008-12-22 19:53:00,61.37,61.37,61.345,61.355,147800000.0
2008-12-22 19:54:00,61.365,61.42,61.365,61.42,94000000.0
2008-12-22 19:55:00,61.42,61.46,61.42,61.45,197400000.0
2008-12-22 19:56:00,61.44,61.47,61.41,61.46,93000000.0
2008-12-22 19:57:00,61.46,61.46,61.375,61.375,130200000.0
2008-12-22 19:58:00,61.37,61.385,61.37,61.38,36400000.0
2008-12-22 19:59:00,61.385,61.43,61.385,61.43,21800000.0
2008-12-22 20:00:00,61.435,61.49,61.425,61.475,102200000.0
2008-12-22 20:01:00,61.47,61.53,61.47,61.52,75000000.0
2008-12-22 20:02:00,61.52,61.52,61.505,61.51,103000000.0
2008-12-22 20:03:00,61.51,61.51,61.5,61.51,53000000.0
2008-12-22 20:04:00,61.53,61.53,61.5,61.505,113800000.0
2008-12-22 20:05:00,61.505,61.545,61.49,61.54,237600000.0
2008-12-22 20:06:00,61.545,61.545,61.515,61.52,95800000.0
2008-12-22 20:07:00,61.53,61.575,61.53,61.575,142000000.0
2008-12-22 20:08:00,61.575,61.575,61.51,61.57,290200000.0
2008-12-22 20:09:00,61.56,61.6,61.56,61.58,81800000.0
2008-12-22 20:10:00,61.58,61.59,61.58,61.59,35800000.0
2008-12-22 20:11:00,61.59,61.59,61.56,61.565,105400000.0
2008-12-22 20:12:00,61.6,61.6,61.58,61.6,111800000.0
2008-12-22 20:13:00,61.6,61.6,61.56,61.56,129400000.0
2008-12-22 20:14:00,61.56,61.61,61.545,61.6,32000000.0
2008-12-22 20:15:00,61.6,61.61,61.58,61.6,89400000.0
2008-12-22 20:16:00,61.6,61.6,61.6,61.6,6800000.0
2008-12-22 20:17:00,61.61,61.66,61.61,61.64,37600000.0
2008-12-22 20:18:00,61.645,61.72,61.645,61.68,188600000.0
2008-12-22 20:19:00,61.685,61.685,61.66,61.68,57400000.0
2008-12-22 20:20:00,61.68,61.685,61.68,61.68,26200000.0
2008-12-22 20:21:00,61.68,61.68,61.68,61.68,16000000.0
2008-12-22 20:22:00,61.68,61.68,61.645,61.67,129600000.0
2008-12-22 20:23:00,61.66,61.74,61.65,61.685,366400000.0
2008-12-22 20:24:00,61.695,61.7,61.63,61.64,195200000.0
2008-12-22 20:25:00,61.64,61.75,61.6,61.725,445400000.0
2008-12-22 20:26:00,61.725,61.78,61.69,61.74,434600000.0
2008-12-22 20:27:00,61.725,61.845,61.66,61.845,250400000.0
2008-12-22 20:28:00,61.855,61.86,61.81,61.815,313200000.0
2008-12-22 20:29:00,61.81,61.81,61.735,61.735,122000000.0
2008-12-22 20:30:00,61.76,61.78,61.755,61.77,179600000.0
2008-12-22 20:31:00,61.765,61.77,61.755,61.765,106000000.0
2008-12-22 20:32:00,61.765,61.765,61.73,61.73,42000000.0
2008-12-22 20:33:00,61.73,61.745,61.67,61.7,235600000.0
2008-12-22 20:34:00,61.7,61.71,61.655,61.7,75600000.0
2008-12-22 20:35:00,61.695,61.705,61.67,61.685,118600000.0
2008-12-22 20:36:00,61.695,61.77,61.685,61.77,185900000.0
2008-12-22 20:37:00,61.765,61.765,61.73,61.75,80000000.0
2008-12-22 20:38:00,61.745,61.745,61.72,61.735,61200000.0
2008-12-22 20:39:00,61.725,61.79,61.71,61.775,275000000.0
2008-12-22 20:40:00,61.765,61.815,61.76,61.81,55000000.0
2008-12-22 20:41:00,61.81,61.83,61.795,61.815,21000000.0
2008-12-22 20:42:00,61.81,61.83,61.78,61.79,67000000.0
2008-12-22 20:43:00,61.79,61.79,61.775,61.785,93400000.0
2008-12-22 20:44:00,61.785,61.785,61.775,61.78,40600000.0
2008-12-22 20:45:00,61.78,61.8,61.77,61.79,32800000.0
2008-12-22 20:46:00,61.785,61.83,61.755,61.755,54900000.0
2008-12-22 20:47:00,61.745,61.87,61.745,61.87,179400000.0
2008-12-22 20:48:00,61.855,61.865,61.84,61.865,204000000.0
2008-12-22 20:49:00,61.865,61.915,61.855,61.895,135000000.0
2008-12-22 20:50:00,61.88,61.885,61.84,61.865,164200000.0
2008-12-22 20:51:00,61.865,61.865,61.81,61.84,107600000.0
2008-12-22 20:52:00,61.85,61.865,61.765,61.835,245600000.0
2008-12-22 20:53:00,61.84,61.865,61.84,61.845,76000000.0
2008-12-22 20:54:00,61.84,61.855,61.835,61.835,78800000.0
2008-12-22 20:55:00,61.84,61.87,61.84,61.85,71400000.0
2008-12-22 20:56:00,61.85,61.875,61.835,61.85,232000000.0
2008-12-22 20:57:00,61.85,61.875,61.85,61.86,305800000.0
2008-12-22 20:58:00,61.87,61.88,61.835,61.87,231200000.0
2008-12-22 20:59:00,61.865,61.895,61.865,61.875,132600000.0
2008-12-22 21:00:00,61.875,61.895,61.875,61.88,115200000.0
2008-12-22 21:01:00,61.885,61.895,61.88,61.885,254600000.0
2008-12-22 21:02:00,61.885,61.9,61.87,61.89,142400000.0
2008-12-22 21:03:00,61.895,61.91,61.885,61.905,134000000.0
2008-12-22 21:04:00,61.91,61.94,61.87,61.93,199200000.0
2008-12-22 21:05:00,61.925,61.935,61.9,61.925,120200000.0
2008-12-22 21:06:00,61.925,61.935,61.915,61.92,75400000.0
2008-12-22 21:07:00,61.92,61.95,61.855,61.89,151600000.0
2008-12-22 21:08:00,61.89,61.9,61.89,61.89,53400000.0
2008-12-22 21:09:00,61.88,61.88,61.84,61.85,38200000.0
2008-12-22 21:10:00,61.85,61.91,61.85,61.905,216200000.0
2008-12-22 21:11:00,61.91,61.91,61.875,61.885,126000000.0
2008-12-22 21:12:00,61.885,61.89,61.83,61.83,269600000.0
2008-12-22 21:13:00,61.83,61.83,61.785,61.795,273600000.0
2008-12-22 21:14:00,61.805,61.84,61.775,61.795,350000000.0
2008-12-22 21:15:00,61.795,61.8,61.68,61.725,269200000.0
2008-12-22 21:16:00,61.725,61.79,61.72,61.79,318000000.0
2008-12-22 21:17:00,61.79,61.79,61.725,61.77,362400000.0
2008-12-22 21:18:00,61.765,61.765,61.705,61.73,279600000.0
2008-12-22 21:19:00,61.725,61.76,61.72,61.735,526200000.0
2008-12-22 21:20:00,61.74,61.76,61.73,61.745,223800000.0
2008-12-22 21:21:00,61.75,61.765,61.745,61.75,157000000.0
2008-12-22 21:22:00,61.75,61.76,61.735,61.76,233800000.0
2008-12-22 21:23:00,61.76,61.775,61.735,61.76,111000000.0
2008-12-22 21:24:00,61.76,61.77,61.71,61.725,157600000.0
2008-12-22 21:25:00,61.725,61.785,61.71,61.77,60200000.0
2008-12-22 21:26:00,61.77,61.785,61.77,61.78,27400000.0
2008-12-22 21:27:00,61.78,61.79,61.765,61.775,50400000.0
2008-12-22 21:28:00,61.795,61.795,61.75,61.765,275800000.0
2008-12-22 21:29:00,61.76,61.775,61.755,61.775,384000000.0
2008-12-22 21:30:00,61.77,61.805,61.77,61.79,176600000.0
2008-12-22 21:31:00,61.78,61.79,61.755,61.775,37400000.0
2008-12-22 21:32:00,61.79,61.79,61.755,61.76,32200000.0
2008-12-22 21:33:00,61.76,61.78,61.75,61.75,134600000.0
2008-12-22 21:34:00,61.75,61.76,61.74,61.76,109200000.0
2008-12-22 21:35:00,61.765,61.765,61.74,61.74,254400000.0
2008-12-22 21:36:00,61.74,61.76,61.65,61.66,242600000.0
2008-12-22 21:37:00,61.67,61.72,61.655,61.715,352400000.0
2008-12-22 21:38:00,61.72,61.725,61.7,61.7,49000000.0
2008-12-22 21:39:00,61.705,61.71,61.7,61.71,44600000.0
2008-12-22 21:40:00,61.715,61.72,61.695,61.71,165800000.0
2008-12-22 21:41:00,61.715,61.74,61.71,61.73,142200000.0
2008-12-22 21:42:00,61.73,61.735,61.715,61.735,65200000.0
2008-12-22 21:43:00,61.725,61.745,61.67,61.705,321000000.0
2008-12-22 21:44:00,61.71,61.715,61.67,61.67,268600000.0
2008-12-22 21:45:00,61.67,61.68,61.635,61.67,188000000.0
2008-12-22 21:46:00,61.675,61.68,61.67,61.67,302400000.0
2008-12-22 21:47:00,61.675,61.695,61.67,61.685,172800000.0
2008-12-22 21:48:00,61.685,61.705,61.67,61.7,353600000.0
2008-12-22 21:49:00,61.695,61.74,61.695,61.74,497600000.0
2008-12-22 21:50:00,61.74,61.795,61.72,61.725,216600000.0
2008-12-22 21:51:00,61.73,61.77,61.685,61.685,102000000.0
2008-12-22 21:52:00,61.685,61.715,61.67,61.67,107600000.0
2008-12-22 21:53:00,61.67,61.675,61.625,61.625,119200000.0
2008-12-22 21:54:00,61.625,61.71,61.62,61.675,110200000.0
2008-12-22 21:55:00,61.675,61.705,61.675,61.7,207200000.0
2008-12-22 21:56:00,61.705,61.715,61.7,61.7,113400000.0
2008-12-22 21:57:00,61.695,61.705,61.68,61.69,189000000.0
2008-12-22 21:58:00,61.695,61.695,61.67,61.67,134800000.0
2008-12-22 21:59:00,61.665,61.67,61.6,61.61,163400000.0
2008-12-22 22:00:00,61.615,61.615,61.595,61.61,140400000.0
2008-12-22 22:01:00,61.615,61.63,61.59,61.59,223400000.0
2008-12-22 22:02:00,61.6,61.605,61.55,61.55,93000000.0
2008-12-22 22:03:00,61.545,61.555,61.53,61.54,20800000.0
2008-12-22 22:04:00,61.54,61.55,61.54,61.545,45200000.0
2008-12-22 22:05:00,61.55,61.585,61.55,61.575,76400000.0
2008-12-22 22:06:00,61.58,61.6,61.575,61.59,70200000.0
2008-12-22 22:07:00,61.595,61.595,61.58,61.58,44000000.0
2008-12-22 22:08:00,61.58,61.58,61.555,61.555,99000000.0
2008-12-22 22:09:00,61.555,61.575,61.55,61.555,206600000.0
2008-12-22 22:10:00,61.555,61.56,61.55,61.555,86400000.0
2008-12-22 22:11:00,61.56,61.56,61.53,61.53,92800000.0
2008-12-22 22:12:00,61.535,61.6,61.53,61.59,141200000.0
2008-12-22 22:13:00,61.595,61.605,61.59,61.6,39400000.0
2008-12-22 22:14:00,61.6,61.61,61.6,61.605,13000000.0
2008-12-22 22:15:00,61.605,61.605,61.605,61.605,6000000.0
2008-12-22 22:16:00,61.62,61.68,61.605,61.67,331200000.0
2008-12-22 22:17:00,61.67,61.67,61.62,61.645,375400000.0
2008-12-22 22:18:00,61.645,61.675,61.615,61.645,227000000.0
2008-12-22 22:19:00,61.64,61.685,61.635,61.65,106800000.0
2008-12-22 22:20:00,61.65,61.67,61.635,61.645,167400000.0
2008-12-22 22:21:00,61.645,61.655,61.64,61.655,114800000.0
2008-12-22 22:22:00,61.66,61.66,61.655,61.66,16200000.0
2008-12-22 22:23:00,61.67,61.675,61.635,61.655,146400000.0
2008-12-22 22:24:00,61.645,61.66,61.625,61.625,149400000.0
2008-12-22 22:25:00,61.63,61.635,61.63,61.63,89800000.0
2008-12-22 22:26:00,61.63,61.635,61.61,61.61,250800000.0
2008-12-22 22:27:00,61.61,61.615,61.61,61.61,41800000.0
2008-12-22 22:28:00,61.59,61.6,61.59,61.595,11000000.0
2008-12-22 22:29:00,61.595,61.605,61.59,61.59,38800000.0
2008-12-22 22:30:00,61.59,61.6,61.59,61.595,18400000.0
2008-12-22 22:31:00,61.6,61.635,61.595,61.635,12400000.0
2008-12-22 22:32:00,61.63,61.63,61.595,61.615,45800000.0
2008-12-22 22:33:00,61.615,61.62,61.6,61.61,22800000.0
2008-12-22 22:34:00,61.605,61.605,61.585,61.59,25600000.0
2008-12-22 22:35:00,61.59,61.59,61.585,61.585,5000000.0
2008-12-22 22:36:00,61.59,61.6,61.585,61.6,135800000.0
2008-12-22 22:37:00,61.6,61.605,61.555,61.555,72800000.0
2008-12-22 22:38:00,61.555,61.575,61.54,61.545,72000000.0
2008-12-22 22:39:00,61.545,61.56,61.53,61.545,69800000.0
2008-12-22 22:40:00,61.545,61.545,61.5,61.5,190200000.0
2008-12-22 22:41:00,61.5,61.5,61.5,61.5,6400000.0
2008-12-22 22:42:00,61.5,61.51,61.46,61.475,154600000.0
2008-12-22 22:43:00,61.475,61.505,61.46,61.485,112200000.0
2008-12-22 22:44:00,61.5,61.505,61.45,61.465,141800000.0
2008-12-22 22:45:00,61.47,61.49,61.45,61.45,187800000.0
2008-12-22 22:46:00,61.45,61.46,61.45,61.46,103200000.0
2008-12-22 22:47:00,61.465,61.475,61.46,61.46,19600000.0
2008-12-22 22:48:00,61.455,61.48,61.455,61.48,15200000.0
2008-12-22 22:49:00,61.48,61.495,61.465,61.495,72400000.0
2008-12-22 22:50:00,61.505,61.51,61.49,61.51,95600000.0
2008-12-22 22:51:00,61.51,61.51,61.465,61.5,129800000.0
2008-12-22 22:52:00,61.505,61.51,61.48,61.49,122000000.0
2008-12-22 22:53:00,61.51,61.51,61.48,61.495,32000000.0
2008-12-22 22:54:00,61.505,61.515,61.505,61.515,19000000.0
2008-12-22 22:55:00,61.515,61.515,61.48,61.48,96000000.0
2008-12-22 22:56:00,61.485,61.525,61.485,61.525,74400000.0
2008-12-22 22:57:00,61.525,61.605,61.525,61.6,97800000.0
2008-12-22 22:58:00,61.57,61.59,61.565,61.59,90600000.0
2008-12-22 22:59:00,61.59,61.73,61.59,61.71,326400000.0
2008-12-22 23:00:00,61.71,61.745,61.66,61.715,162800000.0
2008-12-22 23:01:00,61.72,61.775,61.72,61.765,175600000.0
2008-12-22 23:02:00,61.765,61.765,61.725,61.74,214200000.0
2008-12-22 23:03:00,61.74,61.75,61.725,61.745,329400000.0
2008-12-22 23:04:00,61.75,61.765,61.715,61.76,141600000.0
2008-12-22 23:05:00,61.76,61.77,61.755,61.765,91600000.0
2008-12-22 23:06:00,61.765,61.77,61.75,61.75,120400000.0
2008-12-22 23:07:00,61.755,61.765,61.73,61.755,84400000.0
2008-12-22 23:08:00,61.76,61.765,61.74,61.755,68600000.0
2008-12-22 23:09:00,61.755,61.775,61.75,61.76,11000000.0
2008-12-22 23:10:00,61.765,61.765,61.75,61.755,17200000.0
2008-12-22 23:11:00,61.755,61.76,61.755,61.755,18400000.0
2008-12-22 23:12:00,61.755,61.78,61.755,61.77,17200000.0
2008-12-22 23:13:00,61.77,61.795,61.76,61.76,54800000.0
2008-12-22 23:14:00,61.775,61.78,61.76,61.765,70000000.0
2008-12-22 23:15:00,61.765,61.765,61.755,61.765,61800000.0
2008-12-22 23:16:00,61.765,61.765,61.745,61.745,55200000.0
2008-12-22 23:17:00,61.745,61.75,61.725,61.725,51600000.0
2008-12-22 23:18:00,61.725,61.73,61.645,61.685,107600000.0
2008-12-22 23:19:00,61.69,61.69,61.68,61.68,28000000.0
2008-12-22 23:20:00,61.68,61.71,61.68,61.71,94800000.0
2008-12-22 23:21:00,61.705,61.705,61.685,61.69,69000000.0
2008-12-22 23:22:00,61.69,61.695,61.68,61.685,63200000.0
2008-12-22 23:23:00,61.685,61.685,61.68,61.68,30200000.0
2008-12-22 23:24:00,61.68,61.68,61.655,61.665,77800000.0
2008-12-22 23:25:00,61.66,61.71,61.66,61.695,94000000.0
2008-12-22 23:26:00,61.69,61.695,61.69,61.69,23800000.0
2008-12-22 23:27:00,61.69,61.69,61.67,61.685,64800000.0
2008-12-22 23:28:00,61.685,61.685,61.665,61.67,56000000.0
2008-12-22 23:29:00,61.665,61.685,61.66,61.675,53000000.0
2008-12-22 23:30:00,61.67,61.675,61.66,61.66,138000000.0
2008-12-22 23:31:00,61.66,61.66,61.66,61.66,33400000.0
2008-12-22 23:32:00,61.66,61.66,61.605,61.62,75000000.0
2008-12-22 23:33:00,61.63,61.71,61.625,61.69,170000000.0
2008-12-22 23:34:00,61.69,61.73,61.68,61.68,169000000.0
2008-12-22 23:35:00,61.685,61.715,61.685,61.7,146000000.0
2008-12-22 23:36:00,61.705,61.73,61.7,61.72,89800000.0
2008-12-22 23:37:00,61.725,61.74,61.71,61.73,195400000.0
2008-12-22 23:38:00,61.735,61.74,61.715,61.725,55600000.0
2008-12-22 23:39:00,61.73,61.74,61.73,61.74,53400000.0
2008-12-22 23:40:00,61.74,61.765,61.71,61.74,198600000.0
2008-12-22 23:41:00,61.73,61.745,61.72,61.72,58800000.0
2008-12-22 23:42:00,61.72,61.74,61.7,61.7,148600000.0
2008-12-22 23:43:00,61.71,61.73,61.71,61.72,55400000.0
2008-12-22 23:44:00,61.73,61.74,61.73,61.73,63800000.0
2008-12-22 23:45:00,61.73,61.73,61.695,61.71,113600000.0
2008-12-22 23:46:00,61.71,61.71,61.71,61.71,1000000.0
2008-12-22 23:47:00,61.71,61.735,61.695,61.73,66600000.0
2008-12-22 23:48:00,61.735,61.735,61.735,61.735,1000000.0
2008-12-22 23:49:00,61.735,61.76,61.735,61.74,24600000.0
2008-12-22 23:50:00,61.74,61.755,61.73,61.73,23800000.0
2008-12-22 23:51:00,61.73,61.73,61.71,61.725,44200000.0
2008-12-22 23:52:00,61.72,61.72,61.67,61.7,43800000.0
2008-12-22 23:53:00,61.67,61.7,61.655,61.66,64800000.0
2008-12-22 23:54:00,61.66,61.73,61.645,61.73,186400000.0
2008-12-22 23:55:00,61.725,61.73,61.6,61.68,390300000.0
2008-12-22 23:56:00,61.675,61.725,61.665,61.705,48800000.0
2008-12-22 23:57:00,61.72,61.72,61.705,61.705,5800000.0
2008-12-22 23:58:00,61.705,61.705,61.675,61.675,41800000.0
2008-12-22 23:59:00,61.69,61.69,61.66,61.675,28400000.0
2008-12-23 00:00:00,61.665,61.7,61.65,61.655,91800000.0
2008-12-23 00:01:00,61.685,61.7,61.655,61.66,43200000.0
2008-12-23 00:02:00,61.7,61.7,61.655,61.675,70200000.0
2008-12-23 00:03:00,61.69,61.72,61.675,61.69,46200000.0
2008-12-23 00:04:00,61.69,61.69,61.655,61.675,32400000.0
2008-12-23 00:05:00,61.65,61.65,61.65,61.65,1000000.0
2008-12-23 00:06:00,61.655,61.705,61.65,61.69,80600000.0
2008-12-23 00:07:00,61.69,61.705,61.66,61.705,156000000.0
2008-12-23 00:08:00,61.7,61.705,61.675,61.685,54000000.0
2008-12-23 00:09:00,61.73,61.73,61.675,61.685,37800000.0
2008-12-23 00:10:00,61.69,61.715,61.685,61.69,32400000.0
2008-12-23 00:11:00,61.685,61.685,61.68,61.68,10800000.0
2008-12-23 00:12:00,61.685,61.685,61.685,61.685,10800000.0
2008-12-23 00:13:00,61.685,61.7,61.685,61.695,33200000.0
2008-12-23 00:14:00,61.7,61.705,61.69,61.705,35800000.0
2008-12-23 00:15:00,61.7,61.77,61.7,61.7,78400000.0
2008-12-23 00:16:00,61.67,61.67,61.67,61.67,12600000.0
2008-12-23 00:17:00,61.67,61.67,61.67,61.67,4600000.0
2008-12-23 00:18:00,61.671,61.679,61.666,61.668,9200000.0
2008-12-23 00:19:00,61.705,61.72,61.685,61.7,92000000.0
2008-12-23 00:20:00,61.715,61.725,61.705,61.72,38000000.0
2008-12-23 00:21:00,61.715,61.73,61.715,61.73,20400000.0
2008-12-23 00:22:00,61.725,61.725,61.725,61.725,1000000.0
2008-12-23 00:23:00,61.725,61.725,61.71,61.72,16600000.0
2008-12-23 00:24:00,61.725,61.725,61.72,61.72,7800000.0
2008-12-23 00:25:00,61.715,61.715,61.685,61.705,59000000.0
2008-12-23 00:26:00,61.71,61.72,61.68,61.72,217000000.0
2008-12-23 00:27:00,61.72,61.72,61.67,61.685,81000000.0
2008-12-23 00:28:00,61.685,61.705,61.685,61.705,37800000.0
2008-12-23 00:29:00,61.715,61.825,61.685,61.7,204000000.0
2008-12-23 00:30:00,61.7,61.83,61.685,61.735,157600000.0
2008-12-23 00:31:00,61.735,61.735,61.685,61.685,94600000.0
2008-12-23 00:32:00,61.7,61.7,61.67,61.685,75200000.0
2008-12-23 00:33:00,61.685,61.715,61.68,61.715,57000000.0
2008-12-23 00:34:00,61.715,61.715,61.71,61.71,38600000.0
2008-12-23 00:35:00,61.71,61.76,61.71,61.725,211200000.0
2008-12-23 00:36:00,61.725,61.76,61.7,61.755,100600000.0
2008-12-23 00:37:00,61.755,61.76,61.725,61.74,110400000.0
2008-12-23 00:38:00,61.74,61.75,61.69,61.72,200600000.0
2008-12-23 00:39:00,61.705,61.725,61.7,61.71,44200000.0
2008-12-23 00:40:00,61.71,61.715,61.71,61.71,32400000.0
2008-12-23 00:41:00,61.715,61.72,61.7,61.715,59400000.0
2008-12-23 00:42:00,61.71,61.72,61.695,61.705,102600000.0
2008-12-23 00:43:00,61.705,61.715,61.695,61.695,81400000.0
2008-12-23 00:44:00,61.695,61.705,61.68,61.695,57800000.0
2008-12-23 00:45:00,61.695,61.7,61.63,61.645,130000000.0
2008-12-23 00:46:00,61.645,61.645,61.59,61.59,108400000.0
2008-12-23 00:47:00,61.59,61.6,61.55,61.55,108400000.0
2008-12-23 00:48:00,61.55,61.595,61.51,61.54,121200000.0
2008-12-23 00:49:00,61.53,61.565,61.53,61.545,49000000.0
2008-12-23 00:50:00,61.545,61.545,61.54,61.545,27000000.0
2008-12-23 00:51:00,61.53,61.53,61.53,61.53,1000000.0
2008-12-23 00:52:00,61.525,61.54,61.515,61.53,34400000.0
2008-12-23 00:53:00,61.53,61.53,61.515,61.525,16600000.0
2008-12-23 00:54:00,61.52,61.525,61.51,61.52,59200000.0
2008-12-23 00:55:00,61.52,61.615,61.52,61.58,142600000.0
2008-12-23 00:56:00,61.58,61.63,61.58,61.59,49400000.0
2008-12-23 00:57:00,61.59,61.605,61.59,61.6,22000000.0
2008-12-23 00:58:00,61.6,61.6,61.59,61.59,21600000.0
2008-12-23 00:59:00,61.59,61.64,61.57,61.64,96000000.0
2008-12-23 01:00:00,61.64,61.675,61.63,61.66,156400000.0
2008-12-23 01:01:00,61.66,61.685,61.66,61.685,16200000.0
2008-12-23 01:02:00,61.598,61.666,61.574,61.646,25600000.0
2008-12-23 01:03:00,61.63,61.665,61.608,61.665,53200000.0
2008-12-23 01:04:00,61.685,61.685,61.645,61.655,79200000.0
2008-12-23 01:05:00,61.645,61.655,61.635,61.64,50200000.0
2008-12-23 01:06:00,61.65,61.68,61.65,61.68,39000000.0
2008-12-23 01:07:00,61.68,61.7,61.67,61.7,82000000.0
2008-12-23 01:08:00,61.7,61.7,61.7,61.7,6400000.0
2008-12-23 01:09:00,61.7,61.7,61.7,61.7,1000000.0
2008-12-23 01:10:00,61.7,61.7,61.69,61.7,6000000.0
2008-12-23 01:11:00,61.64,61.7,61.585,61.61,48900000.0
2008-12-23 01:12:00,61.58,61.605,61.575,61.6,17000000.0
2008-12-23 01:13:00,61.61,61.62,61.61,61.62,8800000.0
2008-12-23 01:14:00,61.625,61.63,61.61,61.62,45200000.0
2008-12-23 01:15:00,61.62,61.62,61.585,61.61,21200000.0
2008-12-23 01:16:00,61.605,61.62,61.595,61.605,30800000.0
2008-12-23 01:17:00,61.595,61.6,61.595,61.6,3000000.0
2008-12-23 01:18:00,61.6,61.6,61.6,61.6,6200000.0
2008-12-23 01:19:00,61.6,61.6,61.52,61.57,57800000.0
2008-12-23 01:20:00,61.55,61.57,61.545,61.56,32400000.0
2008-12-23 01:21:00,61.56,61.56,61.555,61.56,7000000.0
2008-12-23 01:22:00,61.56,61.56,61.555,61.555,3000000.0
2008-12-23 01:23:00,61.555,61.555,61.55,61.555,4000000.0
2008-12-23 01:24:00,61.56,61.565,61.55,61.55,14600000.0
2008-12-23 01:25:00,61.555,61.575,61.54,61.545,51400000.0
2008-12-23 01:26:00,61.55,61.57,61.54,61.55,36400000.0
2008-12-23 01:27:00,61.56,61.57,61.55,61.56,12800000.0
2008-12-23 01:28:00,61.56,61.56,61.56,61.56,1000000.0
2008-12-23 01:29:00,61.54,61.55,61.53,61.54,34400000.0
2008-12-23 01:30:00,61.545,61.555,61.54,61.54,22600000.0
2008-12-23 01:31:00,61.545,61.58,61.54,61.58,47200000.0
2008-12-23 01:32:00,61.575,61.595,61.575,61.595,11000000.0
2008-12-23 01:33:00,61.595,61.605,61.595,61.605,20000000.0
2008-12-23 01:34:00,61.63,61.64,61.605,61.61,29800000.0
2008-12-23 01:35:00,61.605,61.62,61.605,61.61,13800000.0
2008-12-23 01:36:00,61.61,61.65,61.61,61.63,25000000.0
2008-12-23 01:37:00,61.625,61.635,61.59,61.635,46800000.0
2008-12-23 01:38:00,61.645,61.68,61.645,61.67,30400000.0
2008-12-23 01:39:00,61.665,61.685,61.665,61.68,26600000.0
2008-12-23 01:40:00,61.68,61.685,61.68,61.685,4000000.0
2008-12-23 01:41:00,61.655,61.754,61.655,61.733,28800000.0
2008-12-23 01:42:00,61.762,61.766,61.713,61.728,37400000.0
2008-12-23 01:43:00,61.78,61.78,61.7,61.735,60100000.0
2008-12-23 01:44:00,61.74,61.77,61.74,61.74,15000000.0
2008-12-23 01:45:00,61.74,61.75,61.73,61.73,11800000.0
2008-12-23 01:46:00,61.73,61.74,61.73,61.74,10000000.0
2008-12-23 01:47:00,61.7,61.7,61.695,61.7,39800000.0
2008-12-23 01:48:00,61.7,61.7,61.625,61.655,54000000.0
2008-12-23 01:49:00,61.655,61.66,61.625,61.63,139800000.0
2008-12-23 01:50:00,61.63,61.64,61.62,61.64,74800000.0
2008-12-23 01:51:00,61.64,61.65,61.64,61.65,16800000.0
2008-12-23 01:52:00,61.65,61.65,61.65,61.65,3200000.0
2008-12-23 01:53:00,61.65,61.65,61.65,61.65,3000000.0
2008-12-23 01:54:00,61.65,61.65,61.65,61.65,3000000.0
2008-12-23 01:55:00,61.65,61.665,61.65,61.66,20000000.0
2008-12-23 01:56:00,61.66,61.67,61.655,61.67,18000000.0
2008-12-23 01:57:00,61.67,61.67,61.67,61.67,8000000.0
2008-12-23 01:58:00,61.67,61.68,61.67,61.68,9800000.0
2008-12-23 01:59:00,61.602,61.659,61.594,61.653,9600000.0
2008-12-23 02:00:00,61.629,61.659,61.629,61.635,17400000.0
2008-12-23 02:01:00,61.642,61.642,61.569,61.605,18400000.0
2008-12-23 02:02:00,61.617,61.629,61.588,61.621,24000000.0
2008-12-23 02:03:00,61.63,61.693,61.621,61.69,22200000.0
2008-12-23 02:04:00,61.662,61.681,61.639,61.675,41800000.0
2008-12-23 02:05:00,61.705,61.709,61.651,61.658,17000000.0
2008-12-23 02:06:00,61.658,61.699,61.635,61.699,9200000.0
2008-12-23 02:07:00,61.711,61.743,61.683,61.725,39600000.0
2008-12-23 02:08:00,61.665,61.73,61.651,61.695,82200000.0
2008-12-23 02:09:00,61.727,61.727,61.64,61.666,22000000.0
2008-12-23 02:10:00,61.673,61.695,61.651,61.668,59400000.0
2008-12-23 02:11:00,61.65,61.686,61.628,61.686,25200000.0
2008-12-23 02:12:00,61.681,61.691,61.636,61.668,20200000.0
2008-12-23 02:13:00,61.672,61.672,61.596,61.639,23600000.0
2008-12-23 02:14:00,61.645,61.683,61.645,61.66,19000000.0
2008-12-23 02:15:00,61.653,61.68,61.603,61.652,63200000.0
2008-12-23 02:16:00,61.63,61.677,61.615,61.615,100000000.0
2008-12-23 02:17:00,61.623,61.67,61.594,61.661,73800000.0
2008-12-23 02:18:00,61.639,61.664,61.582,61.65,62600000.0
2008-12-23 02:19:00,61.636,61.651,61.576,61.643,69000000.0
2008-12-23 02:20:00,61.654,61.663,61.623,61.66,28800000.0
2008-12-23 02:21:00,61.61,61.685,61.61,61.675,25600000.0
2008-12-23 02:22:00,61.643,61.685,61.634,61.685,36600000.0
2008-12-23 02:23:00,61.674,61.69,61.658,61.681,17000000.0
2008-12-23 02:24:00,61.702,61.702,61.627,61.627,19800000.0
2008-12-23 02:25:00,61.689,61.702,61.652,61.677,36400000.0
2008-12-23 02:26:00,61.666,61.675,61.607,61.644,33200000.0
2008-12-23 02:27:00,61.617,61.654,61.61,61.651,17800000.0
2008-12-23 02:28:00,61.641,61.675,61.63,61.675,25600000.0
2008-12-23 02:29:00,61.654,61.669,61.619,61.661,20600000.0
2008-12-23 02:30:00,61.661,61.666,61.628,61.645,23000000.0
2008-12-23 02:31:00,61.633,61.649,61.595,61.643,31600000.0
2008-12-23 02:32:00,61.616,61.642,61.606,61.638,90400000.0
2008-12-23 02:33:00,61.615,61.621,61.581,61.602,12800000.0
2008-12-23 02:34:00,61.608,61.629,61.585,61.619,28200000.0
2008-12-23 02:35:00,61.612,61.642,61.591,61.626,50400000.0
2008-12-23 02:36:00,61.619,61.653,61.6,61.6,67800000.0
2008-12-23 02:37:00,61.625,61.641,61.608,61.632,14600000.0
2008-12-23 02:38:00,61.627,61.662,61.605,61.605,16400000.0
2008-12-23 02:39:00,61.631,61.645,61.614,61.635,11000000.0
2008-12-23 02:40:00,61.626,61.657,61.612,61.657,29800000.0
2008-12-23 02:41:00,61.623,61.656,61.597,61.641,41800000.0
2008-12-23 02:42:00,61.619,61.659,61.615,61.644,16600000.0
2008-12-23 02:43:00,61.643,61.655,61.619,61.641,22000000.0
2008-12-23 02:44:00,61.631,61.645,61.585,61.6,23200000.0
2008-12-23 02:45:00,61.665,61.665,61.665,61.665,6000000.0
2008-12-23 02:46:00,61.665,61.665,61.665,61.665,9000000.0
2008-12-23 02:47:00,61.665,61.665,61.655,61.66,15200000.0
2008-12-23 02:48:00,61.66,61.66,61.65,61.66,18300000.0
2008-12-23 02:49:00,61.66,61.66,61.66,61.66,14200000.0
2008-12-23 02:50:00,61.645,61.66,61.64,61.66,19400000.0
2008-12-23 02:51:00,61.645,61.66,61.645,61.645,12400000.0
2008-12-23 02:52:00,61.64,61.66,61.64,61.66,27600000.0
2008-12-23 02:53:00,61.66,61.665,61.66,61.665,32600000.0
2008-12-23 02:54:00,61.665,61.67,61.625,61.65,40800000.0
2008-12-23 02:55:00,61.65,61.65,61.635,61.65,37800000.0
2008-12-23 02:56:00,61.65,61.67,61.63,61.67,49600000.0
2008-12-23 02:57:00,61.67,61.68,61.67,61.67,16800000.0
2008-12-23 02:58:00,61.68,61.68,61.68,61.68,21000000.0
2008-12-23 02:59:00,61.645,61.68,61.645,61.68,15800000.0
2008-12-23 03:00:00,61.68,61.68,61.68,61.68,9000000.0
2008-12-23 03:01:00,61.68,61.68,61.68,61.68,3000000.0
2008-12-23 03:02:00,61.66,61.66,61.655,61.66,13800000.0
2008-12-23 03:03:00,61.59,61.609,61.585,61.6,9000000.0
2008-12-23 03:04:00,61.66,61.66,61.645,61.645,6400000.0
2008-12-23 03:05:00,61.65,61.65,61.635,61.65,17800000.0
2008-12-23 03:06:00,61.65,61.66,61.635,61.64,84600000.0
2008-12-23 03:07:00,61.65,61.65,61.635,61.65,40800000.0
2008-12-23 03:08:00,61.65,61.65,61.635,61.64,11000000.0
2008-12-23 03:09:00,61.64,61.65,61.64,61.65,33800000.0
2008-12-23 03:10:00,61.65,61.66,61.635,61.66,34400000.0
2008-12-23 03:11:00,61.66,61.66,61.66,61.66,6800000.0
2008-12-23 03:12:00,61.66,61.66,61.635,61.64,24400000.0
2008-12-23 03:13:00,61.615,61.63,61.58,61.58,26200000.0
2008-12-23 03:14:00,61.585,61.585,61.475,61.49,67800000.0
2008-12-23 03:15:00,61.48,61.58,61.46,61.545,77800000.0
2008-12-23 03:16:00,61.535,61.575,61.535,61.575,13000000.0
2008-12-23 03:17:00,61.575,61.575,61.545,61.56,30800000.0
2008-12-23 03:18:00,61.55,61.555,61.535,61.55,50400000.0
2008-12-23 03:19:00,61.55,61.585,61.54,61.565,98400000.0
2008-12-23 03:20:00,61.58,61.58,61.56,61.56,49200000.0
2008-12-23 03:21:00,61.57,61.595,61.555,61.555,53200000.0
2008-12-23 03:22:00,61.56,61.56,61.545,61.545,10400000.0
2008-12-23 03:23:00,61.56,61.56,61.515,61.515,11400000.0
2008-12-23 03:24:00,61.56,61.56,61.505,61.505,37000000.0
2008-12-23 03:25:00,61.52,61.525,61.475,61.48,69600000.0
2008-12-23 03:26:00,61.48,61.48,61.44,61.47,48000000.0
2008-12-23 03:27:00,61.46,61.485,61.46,61.475,12200000.0
2008-12-23 03:28:00,61.485,61.505,61.48,61.505,20000000.0
2008-12-23 03:29:00,61.505,61.505,61.495,61.505,18400000.0
2008-12-23 03:30:00,61.51,61.53,61.475,61.53,80600000.0
2008-12-23 03:31:00,61.53,61.575,61.53,61.56,37400000.0
2008-12-23 03:32:00,61.55,61.56,61.545,61.545,11000000.0
2008-12-23 03:33:00,61.55,61.55,61.55,61.55,2000000.0
2008-12-23 03:34:00,61.535,61.545,61.53,61.535,37600000.0
2008-12-23 03:35:00,61.525,61.54,61.525,61.54,57600000.0
2008-12-23 03:36:00,61.54,61.54,61.54,61.54,4000000.0
2008-12-23 03:37:00,61.545,61.6,61.545,61.585,21000000.0
2008-12-23 03:38:00,61.595,61.595,61.575,61.58,24600000.0
2008-12-23 03:39:00,61.58,61.58,61.565,61.565,6000000.0
2008-12-23 03:40:00,61.575,61.585,61.57,61.585,6000000.0
2008-12-23 03:41:00,61.558,61.567,61.522,61.522,24800000.0
2008-12-23 03:42:00,61.585,61.59,61.575,61.58,15000000.0
2008-12-23 03:43:00,61.59,61.59,61.575,61.585,11800000.0
2008-12-23 03:44:00,61.585,61.585,61.585,61.585,1000000.0
2008-12-23 03:45:00,61.585,61.6,61.565,61.6,17000000.0
2008-12-23 03:46:00,61.6,61.655,61.59,61.64,44200000.0
2008-12-23 03:47:00,61.64,61.685,61.625,61.68,37000000.0
2008-12-23 03:48:00,61.675,61.695,61.67,61.685,24000000.0
2008-12-23 03:49:00,61.685,61.695,61.67,61.69,48800000.0
2008-12-23 03:50:00,61.695,61.705,61.685,61.7,52000000.0
2008-12-23 03:51:00,61.705,61.705,61.635,61.655,64800000.0
2008-12-23 03:52:00,61.645,61.7,61.645,61.675,119400000.0
2008-12-23 03:53:00,61.68,61.68,61.645,61.665,77000000.0
2008-12-23 03:54:00,61.665,61.665,61.65,61.65,30800000.0
2008-12-23 03:55:00,61.66,61.665,61.635,61.64,48400000.0
2008-12-23 03:56:00,61.64,61.655,61.64,61.655,21000000.0
2008-12-23 03:57:00,61.66,61.675,61.655,61.675,31000000.0
2008-12-23 03:58:00,61.665,61.68,61.655,61.655,24000000.0
2008-12-23 03:59:00,61.66,61.69,61.65,61.69,46000000.0
2008-12-23 04:00:00,61.695,61.765,61.68,61.74,45800000.0
2008-12-23 04:01:00,61.74,61.74,61.74,61.74,14200000.0
2008-12-23 04:02:00,61.74,61.75,61.665,61.665,120000000.0
2008-12-23 04:03:00,61.675,61.705,61.66,61.68,62200000.0
2008-12-23 04:04:00,61.685,61.705,61.68,61.705,12000000.0
2008-12-23 04:05:00,61.71,61.715,61.69,61.715,16000000.0
2008-12-23 04:06:00,61.725,61.725,61.7,61.71,12000000.0
2008-12-23 04:07:00,61.73,61.76,61.725,61.75,26000000.0
2008-12-23 04:08:00,61.735,61.74,61.72,61.73,36600000.0
2008-12-23 04:09:00,61.735,61.735,61.735,61.735,3000000.0
2008-12-23 04:10:00,61.735,61.74,61.72,61.74,17600000.0
2008-12-23 04:11:00,61.725,61.76,61.725,61.75,12200000.0
2008-12-23 04:12:00,61.76,61.765,61.755,61.755,14000000.0
2008-12-23 04:13:00,61.755,61.79,61.725,61.745,60600000.0
2008-12-23 04:14:00,61.75,61.755,61.74,61.755,12800000.0
2008-12-23 04:15:00,61.755,61.775,61.755,61.775,12000000.0
2008-12-23 04:16:00,61.775,61.785,61.775,61.775,5000000.0
2008-12-23 04:17:00,61.73,61.738,61.705,61.714,29600000.0
2008-12-23 04:18:00,61.78,61.78,61.765,61.765,11000000.0
2008-12-23 04:19:00,61.75,61.76,61.74,61.75,26600000.0
2008-12-23 04:20:00,61.74,61.75,61.74,61.75,5400000.0
2008-12-23 04:21:00,61.74,61.74,61.73,61.735,9000000.0
2008-12-23 04:22:00,61.725,61.745,61.725,61.725,9000000.0
2008-12-23 04:23:00,61.725,61.74,61.72,61.73,11000000.0
2008-12-23 04:24:00,61.72,61.74,61.715,61.73,20800000.0
2008-12-23 04:25:00,61.735,61.745,61.73,61.735,21000000.0
2008-12-23 04:26:00,61.74,61.74,61.73,61.73,4400000.0
2008-12-23 04:27:00,61.73,61.74,61.73,61.73,4000000.0
2008-12-23 04:28:00,61.73,61.745,61.73,61.745,8000000.0
2008-12-23 04:29:00,61.745,61.745,61.72,61.72,36000000.0
2008-12-23 04:30:00,61.725,61.74,61.715,61.73,32200000.0
2008-12-23 04:31:00,61.72,61.73,61.715,61.73,12000000.0
2008-12-23 04:32:00,61.73,61.745,61.73,61.745,14000000.0
2008-12-23 04:33:00,61.735,61.75,61.73,61.73,10600000.0
2008-12-23 04:34:00,61.73,61.73,61.685,61.705,72600000.0
2008-12-23 04:35:00,61.705,61.705,61.68,61.69,27800000.0
2008-12-23 04:36:00,61.7,61.7,61.69,61.695,19800000.0
2008-12-23 04:37:00,61.7,61.7,61.69,61.7,13000000.0
2008-12-23 04:38:00,61.69,61.7,61.67,61.67,12800000.0
2008-12-23 04:39:00,61.68,61.685,61.67,61.685,11000000.0
2008-12-23 04:40:00,61.685,61.695,61.675,61.685,26200000.0
2008-12-23 04:41:00,61.685,61.7,61.675,61.7,20200000.0
2008-12-23 04:42:00,61.69,61.715,61.69,61.715,15000000.0
2008-12-23 04:43:00,61.715,61.715,61.695,61.7,7000000.0
2008-12-23 04:44:00,61.7,61.705,61.695,61.705,7000000.0
2008-12-23 04:45:00,61.705,61.71,61.705,61.71,9000000.0
2008-12-23 04:46:00,61.715,61.715,61.685,61.715,27800000.0
2008-12-23 04:47:00,61.705,61.735,61.7,61.725,28000000.0
2008-12-23 04:48:00,61.725,61.725,61.675,61.695,45200000.0
2008-12-23 04:49:00,61.695,61.705,61.685,61.695,10000000.0
2008-12-23 04:50:00,61.695,61.705,61.69,61.705,8000000.0
2008-12-23 04:51:00,61.71,61.73,61.71,61.71,14000000.0
2008-12-23 04:52:00,61.72,61.725,61.71,61.725,9000000.0
2008-12-23 04:53:00,61.74,61.745,61.73,61.73,16000000.0
2008-12-23 04:54:00,61.74,61.745,61.735,61.74,8000000.0
2008-12-23 04:55:00,61.75,61.75,61.74,61.745,6000000.0
2008-12-23 04:56:00,61.745,61.745,61.72,61.735,13400000.0
2008-12-23 04:57:00,61.735,61.745,61.69,61.69,58000000.0
2008-12-23 04:58:00,61.7,61.74,61.695,61.74,21000000.0
2008-12-23 04:59:00,61.76,61.765,61.74,61.74,12400000.0
2008-12-23 05:00:00,61.75,61.765,61.735,61.745,13800000.0
2008-12-23 05:01:00,61.755,61.755,61.745,61.755,6000000.0
2008-12-23 05:02:00,61.755,61.76,61.715,61.735,35600000.0
2008-12-23 05:03:00,61.705,61.725,61.695,61.725,23800000.0
2008-12-23 05:04:00,61.725,61.725,61.72,61.725,6000000.0
2008-12-23 05:05:00,61.74,61.75,61.73,61.735,21000000.0
2008-12-23 05:06:00,61.735,61.755,61.735,61.745,14400000.0
2008-12-23 05:07:00,61.75,61.75,61.725,61.73,38200000.0
2008-12-23 05:08:00,61.73,61.755,61.73,61.75,22000000.0
2008-12-23 05:09:00,61.75,61.75,61.73,61.75,11000000.0
2008-12-23 05:10:00,61.74,61.755,61.74,61.74,10800000.0
2008-12-23 05:11:00,61.745,61.755,61.735,61.745,15000000.0
2008-12-23 05:12:00,61.745,61.775,61.735,61.76,40800000.0
2008-12-23 05:13:00,61.765,61.765,61.735,61.745,39800000.0
2008-12-23 05:14:00,61.745,61.745,61.745,61.745,2000000.0
2008-12-23 05:15:00,61.75,61.76,61.745,61.76,15400000.0
2008-12-23 05:16:00,61.76,61.76,61.74,61.75,9200000.0
2008-12-23 05:17:00,61.75,61.75,61.695,61.7,39200000.0
2008-12-23 05:18:00,61.705,61.715,61.69,61.715,27000000.0
2008-12-23 05:19:00,61.72,61.735,61.71,61.73,35400000.0
2008-12-23 05:20:00,61.73,61.745,61.73,61.745,37600000.0
2008-12-23 05:21:00,61.735,61.76,61.735,61.755,10000000.0
2008-12-23 05:22:00,61.755,61.76,61.74,61.74,7000000.0
2008-12-23 05:23:00,61.725,61.735,61.725,61.725,8800000.0
2008-12-23 05:24:00,61.735,61.735,61.69,61.7,23000000.0
2008-12-23 05:25:00,61.705,61.71,61.665,61.675,111800000.0
2008-12-23 05:26:00,61.675,61.69,61.665,61.67,49600000.0
2008-12-23 05:27:00,61.655,61.685,61.64,61.67,54800000.0
2008-12-23 05:28:00,61.66,61.68,61.64,61.64,69200000.0
2008-12-23 05:29:00,61.645,61.645,61.545,61.61,211000000.0
2008-12-23 05:30:00,61.61,61.615,61.535,61.585,151200000.0
2008-12-23 05:31:00,61.59,61.67,61.58,61.67,32800000.0
2008-12-23 05:32:00,61.675,61.685,61.66,61.66,34200000.0
2008-12-23 05:33:00,61.68,61.705,61.615,61.68,325800000.0
2008-12-23 05:34:00,61.68,61.68,61.605,61.615,123600000.0
2008-12-23 05:35:00,61.625,61.64,61.61,61.63,46000000.0
2008-12-23 05:36:00,61.64,61.685,61.64,61.685,113000000.0
2008-12-23 05:37:00,61.685,61.71,61.63,61.695,126800000.0
2008-12-23 05:38:00,61.695,61.75,61.67,61.74,240000000.0
2008-12-23 05:39:00,61.72,61.76,61.705,61.71,138800000.0
2008-12-23 05:40:00,61.71,61.725,61.67,61.69,79800000.0
2008-12-23 05:41:00,61.67,61.715,61.66,61.715,90000000.0
2008-12-23 05:42:00,61.715,61.725,61.715,61.725,7000000.0
2008-12-23 05:43:00,61.715,61.74,61.71,61.73,64800000.0
2008-12-23 05:44:00,61.73,61.73,61.71,61.72,26000000.0
2008-12-23 05:45:00,61.72,61.725,61.7,61.71,43400000.0
2008-12-23 05:46:00,61.715,61.745,61.705,61.74,39800000.0
2008-12-23 05:47:00,61.73,61.745,61.695,61.705,60400000.0
2008-12-23 05:48:00,61.705,61.745,61.7,61.745,40000000.0
2008-12-23 05:49:00,61.735,61.74,61.71,61.725,49400000.0
2008-12-23 05:50:00,61.715,61.72,61.705,61.72,14200000.0
2008-12-23 05:51:00,61.725,61.73,61.705,61.72,44600000.0
2008-12-23 05:52:00,61.7,61.745,61.7,61.74,37800000.0
2008-12-23 05:53:00,61.745,61.755,61.725,61.74,73000000.0
2008-12-23 05:54:00,61.725,61.74,61.72,61.74,20600000.0
2008-12-23 05:55:00,61.73,61.745,61.71,61.72,24800000.0
2008-12-23 05:56:00,61.72,61.74,61.71,61.74,37400000.0
2008-12-23 05:57:00,61.74,61.75,61.72,61.73,13000000.0
2008-12-23 05:58:00,61.735,61.74,61.735,61.735,4000000.0
2008-12-23 05:59:00,61.74,61.74,61.72,61.725,10000000.0
2008-12-23 06:00:00,61.73,61.775,61.72,61.725,56800000.0
2008-12-23 06:01:00,61.715,61.765,61.715,61.765,23600000.0
2008-12-23 06:02:00,61.755,61.77,61.755,61.77,7000000.0
2008-12-23 06:03:00,61.76,61.775,61.76,61.77,9400000.0
2008-12-23 06:04:00,61.745,61.805,61.745,61.79,70000000.0
2008-12-23 06:05:00,61.78,61.785,61.755,61.76,19600000.0
2008-12-23 06:06:00,61.76,61.76,61.76,61.76,9600000.0
2008-12-23 06:07:00,61.76,61.76,61.76,61.76,1200000.0
2008-12-23 06:08:00,61.76,61.77,61.75,61.76,22600000.0
2008-12-23 06:09:00,61.78,61.815,61.775,61.805,63000000.0
2008-12-23 06:10:00,61.81,61.81,61.79,61.81,33400000.0
2008-12-23 06:11:00,61.79,61.81,61.735,61.745,30800000.0
2008-12-23 06:12:00,61.745,61.76,61.74,61.76,68600000.0
2008-12-23 06:13:00,61.76,61.76,61.695,61.73,55300000.0
2008-12-23 06:14:00,61.73,61.73,61.705,61.72,80200000.0
2008-12-23 06:15:00,61.71,61.72,61.705,61.72,53400000.0
2008-12-23 06:16:00,61.72,61.74,61.705,61.74,37800000.0
2008-12-23 06:17:00,61.74,61.74,61.74,61.74,1000000.0
2008-12-23 06:18:00,61.74,61.74,61.715,61.72,13000000.0
2008-12-23 06:19:00,61.73,61.74,61.73,61.74,6000000.0
2008-12-23 06:20:00,61.74,61.74,61.715,61.72,5200000.0
2008-12-23 06:21:00,61.73,61.73,61.73,61.73,1000000.0
2008-12-23 06:22:00,61.705,61.72,61.695,61.72,27000000.0
2008-12-23 06:23:00,61.72,61.72,61.72,61.72,1000000.0
2008-12-23 06:24:00,61.72,61.72,61.685,61.71,47400000.0
2008-12-23 06:25:00,61.71,61.72,61.71,61.72,5000000.0
2008-12-23 06:26:00,61.72,61.72,61.72,61.72,3000000.0
2008-12-23 06:27:00,61.72,61.72,61.72,61.72,2000000.0
2008-12-23 06:28:00,61.72,61.72,61.685,61.71,32200000.0
2008-12-23 06:29:00,61.71,61.71,61.68,61.69,24600000.0
2008-12-23 06:30:00,61.695,61.75,61.68,61.74,107000000.0
2008-12-23 06:31:00,61.74,61.76,61.73,61.75,40400000.0
2008-12-23 06:32:00,61.75,61.76,61.75,61.76,3000000.0
2008-12-23 06:33:00,61.76,61.76,61.74,61.75,7000000.0
2008-12-23 06:34:00,61.75,61.75,61.75,61.75,8200000.0
2008-12-23 06:35:00,61.75,61.75,61.735,61.74,8400000.0
2008-12-23 06:36:00,61.74,61.75,61.74,61.75,5200000.0
2008-12-23 06:37:00,61.75,61.75,61.75,61.75,3400000.0
2008-12-23 06:38:00,61.74,61.765,61.74,61.76,18200000.0
2008-12-23 06:39:00,61.76,61.765,61.74,61.765,6000000.0
2008-12-23 06:40:00,61.755,61.77,61.735,61.77,13700000.0
2008-12-23 06:41:00,61.755,61.76,61.695,61.735,60600000.0
2008-12-23 06:42:00,61.73,61.73,61.695,61.725,85000000.0
2008-12-23 06:43:00,61.71,61.73,61.69,61.72,71900000.0
2008-12-23 06:44:00,61.72,61.72,61.72,61.72,12000000.0
2008-12-23 06:45:00,61.72,61.72,61.72,61.72,8000000.0
2008-12-23 06:46:00,61.72,61.72,61.72,61.72,3000000.0
2008-12-23 06:47:00,61.72,61.72,61.72,61.72,3000000.0
2008-12-23 06:48:00,61.72,61.74,61.695,61.695,36200000.0
2008-12-23 06:49:00,61.72,61.73,61.72,61.73,5000000.0
2008-12-23 06:50:00,61.73,61.73,61.73,61.73,4000000.0
2008-12-23 06:51:00,61.73,61.73,61.73,61.73,2000000.0
2008-12-23 06:52:00,61.73,61.74,61.71,61.71,66200000.0
2008-12-23 06:53:00,61.715,61.73,61.71,61.73,22400000.0
2008-12-23 06:54:00,61.73,61.73,61.695,61.71,29600000.0
2008-12-23 06:55:00,61.72,61.72,61.7,61.71,23600000.0
2008-12-23 06:56:00,61.71,61.71,61.695,61.71,26000000.0
2008-12-23 06:57:00,61.71,61.71,61.68,61.7,81800000.0
2008-12-23 06:58:00,61.7,61.7,61.67,61.68,56000000.0
2008-12-23 06:59:00,61.685,61.7,61.675,61.7,72700000.0
2008-12-23 07:00:00,61.7,61.7,61.65,61.67,36700000.0
2008-12-23 07:01:00,61.67,61.67,61.625,61.67,48600000.0
2008-12-23 07:02:00,61.67,61.68,61.62,61.625,40400000.0
2008-12-23 07:03:00,61.625,61.66,61.625,61.65,45600000.0
2008-12-23 07:04:00,61.635,61.645,61.61,61.635,93600000.0
2008-12-23 07:05:00,61.64,61.67,61.64,61.66,47000000.0
2008-12-23 07:06:00,61.625,61.685,61.62,61.675,102200000.0
2008-12-23 07:07:00,61.675,61.71,61.665,61.71,48000000.0
2008-12-23 07:08:00,61.71,61.71,61.665,61.68,88400000.0
2008-12-23 07:09:00,61.695,61.75,61.69,61.725,113000000.0
2008-12-23 07:10:00,61.71,61.74,61.705,61.725,100600000.0
2008-12-23 07:11:00,61.725,61.745,61.705,61.715,139600000.0
2008-12-23 07:12:00,61.715,61.74,61.715,61.73,107200000.0
2008-12-23 07:13:00,61.73,61.73,61.69,61.695,69000000.0
2008-12-23 07:14:00,61.705,61.715,61.665,61.68,83800000.0
2008-12-23 07:15:00,61.685,61.69,61.68,61.68,13200000.0
2008-12-23 07:16:00,61.68,61.68,61.67,61.67,4200000.0
2008-12-23 07:17:00,61.66,61.7,61.66,61.7,46400000.0
2008-12-23 07:18:00,61.7,61.705,61.675,61.675,30200000.0
2008-12-23 07:19:00,61.68,61.68,61.67,61.68,6200000.0
2008-12-23 07:20:00,61.67,61.685,61.67,61.68,64000000.0
2008-12-23 07:21:00,61.68,61.71,61.68,61.71,45800000.0
2008-12-23 07:22:00,61.715,61.715,61.7,61.7,42600000.0
2008-12-23 07:23:00,61.705,61.705,61.685,61.685,25600000.0
2008-12-23 07:24:00,61.675,61.69,61.675,61.675,21000000.0
2008-12-23 07:25:00,61.68,61.68,61.68,61.68,8000000.0
2008-12-23 07:26:00,61.665,61.68,61.665,61.665,16600000.0
2008-12-23 07:27:00,61.685,61.695,61.665,61.67,84600000.0
2008-12-23 07:28:00,61.67,61.675,61.66,61.66,56800000.0
2008-12-23 07:29:00,61.66,61.665,61.655,61.66,28000000.0
2008-12-23 07:30:00,61.625,61.65,61.625,61.64,16000000.0
2008-12-23 07:31:00,61.625,61.645,61.62,61.635,55600000.0
2008-12-23 07:32:00,61.635,61.64,61.63,61.64,40800000.0
2008-12-23 07:33:00,61.645,61.645,61.63,61.645,16800000.0
2008-12-23 07:34:00,61.63,61.655,61.63,61.65,21200000.0
2008-12-23 07:35:00,61.66,61.67,61.64,61.645,38000000.0
2008-12-23 07:36:00,61.66,61.66,61.65,61.655,3000000.0
2008-12-23 07:37:00,61.645,61.65,61.635,61.65,15200000.0
2008-12-23 07:38:00,61.645,61.645,61.61,61.615,46400000.0
2008-12-23 07:39:00,61.615,61.645,61.605,61.635,53600000.0
2008-12-23 07:40:00,61.645,61.655,61.635,61.645,37800000.0
2008-12-23 07:41:00,61.65,61.66,61.635,61.66,21200000.0
2008-12-23 07:42:00,61.645,61.66,61.645,61.65,9200000.0
2008-12-23 07:43:00,61.65,61.655,61.64,61.65,24600000.0
2008-12-23 07:44:00,61.65,61.665,61.65,61.66,13400000.0
2008-12-23 07:45:00,61.68,61.69,61.67,61.69,14200000.0
2008-12-23 07:46:00,61.69,61.725,61.69,61.725,19000000.0
2008-12-23 07:47:00,61.715,61.72,61.705,61.715,13400000.0
2008-12-23 07:48:00,61.705,61.705,61.655,61.695,33400000.0
2008-12-23 07:49:00,61.705,61.705,61.695,61.705,5000000.0
2008-12-23 07:50:00,61.695,61.7,61.665,61.675,13800000.0
2008-12-23 07:51:00,61.665,61.675,61.665,61.675,7800000.0
2008-12-23 07:52:00,61.675,61.675,61.66,61.66,3000000.0
2008-12-23 07:53:00,61.67,61.77,61.67,61.755,81200000.0
2008-12-23 07:54:00,61.76,61.765,61.725,61.745,140800000.0
2008-12-23 07:55:00,61.735,61.755,61.695,61.72,64400000.0
2008-12-23 07:56:00,61.725,61.725,61.695,61.7,36600000.0
2008-12-23 07:57:00,61.7,61.725,61.695,61.715,20600000.0
2008-12-23 07:58:00,61.705,61.705,61.705,61.705,2000000.0
2008-12-23 07:59:00,61.715,61.725,61.715,61.725,25400000.0
2008-12-23 08:00:00,61.735,61.74,61.66,61.665,41400000.0
2008-12-23 08:01:00,61.675,61.68,61.615,61.635,84600000.0
2008-12-23 08:02:00,61.635,61.695,61.635,61.695,68000000.0
2008-12-23 08:03:00,61.68,61.7,61.68,61.7,43800000.0
2008-12-23 08:04:00,61.7,61.7,61.665,61.685,37400000.0
2008-12-23 08:05:00,61.69,61.69,61.65,61.65,60400000.0
2008-12-23 08:06:00,61.655,61.67,61.65,61.67,37000000.0
2008-12-23 08:07:00,61.66,61.685,61.66,61.685,9800000.0
2008-12-23 08:08:00,61.69,61.7,61.69,61.69,8200000.0
2008-12-23 08:09:00,61.7,61.7,61.68,61.69,35600000.0
2008-12-23 08:10:00,61.69,61.72,61.69,61.72,16800000.0
2008-12-23 08:11:00,61.72,61.73,61.705,61.715,35000000.0
2008-12-23 08:12:00,61.72,61.72,61.665,61.685,71200000.0
2008-12-23 08:13:00,61.67,61.71,61.655,61.675,164000000.0
2008-12-23 08:14:00,61.695,61.705,61.695,61.705,5000000.0
2008-12-23 08:15:00,61.69,61.695,61.69,61.695,6800000.0
2008-12-23 08:16:00,61.7,61.725,61.7,61.725,16600000.0
2008-12-23 08:17:00,61.725,61.74,61.71,61.715,23400000.0
2008-12-23 08:18:00,61.715,61.715,61.69,61.7,107000000.0
2008-12-23 08:19:00,61.7,61.7,61.69,61.69,20200000.0
2008-12-23 08:20:00,61.7,61.73,61.695,61.73,82000000.0
2008-12-23 08:21:00,61.715,61.73,61.715,61.73,29400000.0
2008-12-23 08:22:00,61.715,61.74,61.715,61.725,23600000.0
2008-12-23 08:23:00,61.706,61.706,61.686,61.687,26000000.0
2008-12-23 08:24:00,61.725,61.74,61.72,61.73,53600000.0
2008-12-23 08:25:00,61.74,61.765,61.72,61.725,178000000.0
2008-12-23 08:26:00,61.725,61.735,61.72,61.725,113400000.0
2008-12-23 08:27:00,61.725,61.73,61.715,61.72,78000000.0
2008-12-23 08:28:00,61.73,61.73,61.715,61.73,29000000.0
2008-12-23 08:29:00,61.73,61.73,61.715,61.73,29000000.0
2008-12-23 08:30:00,61.73,61.73,61.67,61.69,119700000.0
2008-12-23 08:31:00,61.69,61.7,61.68,61.7,212200000.0
2008-12-23 08:32:00,61.7,61.73,61.69,61.715,242600001.0
2008-12-23 08:33:00,61.715,61.73,61.7,61.72,53400000.0
2008-12-23 08:34:00,61.72,61.72,61.69,61.7,117600000.0
2008-12-23 08:35:00,61.69,61.725,61.69,61.72,40400000.0
2008-12-23 08:36:00,61.705,61.72,61.705,61.72,47600000.0
2008-12-23 08:37:00,61.72,61.72,61.685,61.685,60600000.0
2008-12-23 08:38:00,61.69,61.7,61.69,61.7,11400000.0
2008-12-23 08:39:00,61.69,61.7,61.685,61.7,54600000.0
2008-12-23 08:40:00,61.7,61.7,61.66,61.68,153400000.0
2008-12-23 08:41:00,61.68,61.69,61.66,61.69,87800000.0
2008-12-23 08:42:00,61.685,61.695,61.67,61.69,65800000.0
2008-12-23 08:43:00,61.69,61.725,61.68,61.725,120000000.0
2008-12-23 08:44:00,61.73,61.74,61.69,61.695,138200000.0
2008-12-23 08:45:00,61.675,61.715,61.665,61.69,132400000.0
2008-12-23 08:46:00,61.68,61.725,61.605,61.61,292400000.0
2008-12-23 08:47:00,61.615,61.67,61.59,61.615,298200000.0
2008-12-23 08:48:00,61.635,61.645,61.61,61.62,176400000.0
2008-12-23 08:49:00,61.605,61.65,61.605,61.645,24600000.0
2008-12-23 08:50:00,61.655,61.655,61.625,61.625,28200000.0
2008-12-23 08:51:00,61.625,61.64,61.59,61.64,82000000.0
2008-12-23 08:52:00,61.63,61.65,61.625,61.635,30400000.0
2008-12-23 08:53:00,61.625,61.63,61.62,61.63,7400000.0
2008-12-23 08:54:00,61.63,61.63,61.62,61.63,23200000.0
2008-12-23 08:55:00,61.63,61.635,61.625,61.625,16400000.0
2008-12-23 08:56:00,61.65,61.655,61.625,61.635,64800000.0
2008-12-23 08:57:00,61.62,61.625,61.53,61.555,92200000.0
2008-12-23 08:58:00,61.56,61.595,61.56,61.575,58200000.0
2008-12-23 08:59:00,61.575,61.615,61.575,61.615,20200000.0
2008-12-23 09:00:00,61.615,61.655,61.615,61.64,35400000.0
2008-12-23 09:01:00,61.63,61.655,61.625,61.655,41200000.0
2008-12-23 09:02:00,61.645,61.66,61.635,61.64,54800000.0
2008-12-23 09:03:00,61.63,61.635,61.63,61.635,3800000.0
2008-12-23 09:04:00,61.64,61.655,61.63,61.655,24200000.0
2008-12-23 09:05:00,61.655,61.655,61.655,61.655,4000000.0
2008-12-23 09:06:00,61.645,61.66,61.645,61.655,15600000.0
2008-12-23 09:07:00,61.645,61.66,61.645,61.655,22600000.0
2008-12-23 09:08:00,61.66,61.67,61.66,61.67,13600000.0
2008-12-23 09:09:00,61.685,61.705,61.67,61.67,24200000.0
2008-12-23 09:10:00,61.69,61.69,61.69,61.69,3000000.0
2008-12-23 09:11:00,61.705,61.705,61.675,61.68,38800000.0
2008-12-23 09:12:00,61.685,61.685,61.685,61.685,1000000.0
2008-12-23 09:13:00,61.675,61.695,61.675,61.675,29400000.0
2008-12-23 09:14:00,61.665,61.675,61.66,61.66,76800000.0
2008-12-23 09:15:00,61.66,61.68,61.645,61.68,70000000.0
2008-12-23 09:16:00,61.67,61.705,61.67,61.695,77000000.0
2008-12-23 09:17:00,61.7,61.71,61.675,61.685,117000000.0
2008-12-23 09:18:00,61.69,61.73,61.685,61.7,80400000.0
2008-12-23 09:19:00,61.665,61.685,61.665,61.675,85400000.0
2008-12-23 09:20:00,61.675,61.705,61.67,61.705,124200000.0
2008-12-23 09:21:00,61.71,61.715,61.7,61.715,60800000.0
2008-12-23 09:22:00,61.705,61.705,61.665,61.675,83800000.0
2008-12-23 09:23:00,61.69,61.705,61.675,61.695,37800000.0
2008-12-23 09:24:00,61.7,61.7,61.68,61.695,116400000.0
2008-12-23 09:25:00,61.685,61.69,61.675,61.685,92000000.0
2008-12-23 09:26:00,61.69,61.705,61.68,61.685,22800000.0
2008-12-23 09:27:00,61.69,61.72,61.675,61.7,63400000.0
2008-12-23 09:28:00,61.705,61.705,61.685,61.69,9800000.0
2008-12-23 09:29:00,61.695,61.695,61.585,61.6,121200000.0
2008-12-23 09:30:00,61.59,61.65,61.565,61.61,160200000.0
2008-12-23 09:31:00,61.6,61.65,61.6,61.62,68000000.0
2008-12-23 09:32:00,61.63,61.645,61.61,61.625,43800000.0
2008-12-23 09:33:00,61.635,61.65,61.63,61.64,105600000.0
2008-12-23 09:34:00,61.645,61.655,61.645,61.655,16200000.0
2008-12-23 09:35:00,61.65,61.65,61.64,61.645,10600000.0
2008-12-23 09:36:00,61.65,61.655,61.635,61.655,30000000.0
2008-12-23 09:37:00,61.655,61.67,61.64,61.67,50400000.0
2008-12-23 09:38:00,61.67,61.69,61.67,61.69,10400000.0
2008-12-23 09:39:00,61.675,61.69,61.675,61.69,12200000.0
2008-12-23 09:40:00,61.695,61.695,61.675,61.685,23800000.0
2008-12-23 09:41:00,61.645,61.685,61.64,61.665,155000000.0
2008-12-23 09:42:00,61.655,61.665,61.65,61.655,33800000.0
2008-12-23 09:43:00,61.665,61.68,61.655,61.68,32200000.0
2008-12-23 09:44:00,61.67,61.675,61.66,61.665,37800000.0
2008-12-23 09:45:00,61.685,61.705,61.685,61.69,36400000.0
2008-12-23 09:46:00,61.69,61.69,61.665,61.68,51200000.0
2008-12-23 09:47:00,61.685,61.69,61.675,61.675,56400000.0
2008-12-23 09:48:00,61.636,61.66,61.618,61.633,28200000.0
2008-12-23 09:49:00,61.675,61.675,61.645,61.66,4800000.0
2008-12-23 09:50:00,61.66,61.68,61.645,61.66,57400000.0
2008-12-23 09:51:00,61.66,61.68,61.655,61.665,41200000.0
2008-12-23 09:52:00,61.655,61.67,61.595,61.61,131400000.0
2008-12-23 09:53:00,61.595,61.615,61.57,61.59,73800000.0
2008-12-23 09:54:00,61.595,61.62,61.585,61.59,81400000.0
2008-12-23 09:55:00,61.59,61.6,61.585,61.6,20600000.0
2008-12-23 09:56:00,61.59,61.59,61.545,61.575,51200000.0
2008-12-23 09:57:00,61.58,61.605,61.57,61.605,36000000.0
2008-12-23 09:58:00,61.595,61.625,61.585,61.625,84200000.0
2008-12-23 09:59:00,61.62,61.63,61.575,61.63,65800000.0
2008-12-23 10:00:00,61.64,61.68,61.635,61.635,89200000.0
2008-12-23 10:01:00,61.64,61.64,61.64,61.64,3800000.0
2008-12-23 10:02:00,61.645,61.685,61.645,61.685,37200000.0
2008-12-23 10:03:00,61.71,61.71,61.635,61.65,121300000.0
2008-12-23 10:04:00,61.64,61.65,61.635,61.64,74400000.0
2008-12-23 10:05:00,61.64,61.64,61.58,61.605,135200000.0
2008-12-23 10:06:00,61.605,61.62,61.6,61.62,30000000.0
2008-12-23 10:07:00,61.625,61.625,61.6,61.615,95200000.0
2008-12-23 10:08:00,61.605,61.61,61.605,61.61,9400000.0
2008-12-23 10:09:00,61.61,61.625,61.6,61.615,25400000.0
2008-12-23 10:10:00,61.62,61.64,61.62,61.64,25400000.0
2008-12-23 10:11:00,61.64,61.685,61.64,61.665,136000000.0
2008-12-23 10:12:00,61.665,61.715,61.665,61.715,211000000.0
2008-12-23 10:13:00,61.715,61.72,61.685,61.71,100000000.0
2008-12-23 10:14:00,61.71,61.71,61.68,61.685,63200000.0
2008-12-23 10:15:00,61.695,61.71,61.675,61.69,70800000.0
2008-12-23 10:16:00,61.69,61.72,61.68,61.695,77200000.0
2008-12-23 10:17:00,61.685,61.7,61.675,61.675,63800000.0
2008-12-23 10:18:00,61.685,61.685,61.665,61.68,47400000.0
2008-12-23 10:19:00,61.68,61.685,61.675,61.675,7000000.0
2008-12-23 10:20:00,61.685,61.7,61.675,61.695,108800000.0
2008-12-23 10:21:00,61.695,61.71,61.695,61.7,33000000.0
2008-12-23 10:22:00,61.7,61.705,61.68,61.705,83000000.0
2008-12-23 10:23:00,61.695,61.725,61.68,61.715,79400000.0
2008-12-23 10:24:00,61.705,61.715,61.7,61.71,57400000.0
2008-12-23 10:25:00,61.7,61.715,61.675,61.7,203600000.0
2008-12-23 10:26:00,61.705,61.74,61.695,61.735,63800000.0
2008-12-23 10:27:00,61.74,61.74,61.71,61.71,68800000.0
2008-12-23 10:28:00,61.72,61.72,61.69,61.705,84800000.0
2008-12-23 10:29:00,61.705,61.705,61.69,61.69,134800000.0
2008-12-23 10:30:00,61.69,61.695,61.655,61.675,97800000.0
2008-12-23 10:31:00,61.675,61.68,61.66,61.66,36800000.0
2008-12-23 10:32:00,61.675,61.695,61.665,61.665,66200000.0
2008-12-23 10:33:00,61.665,61.67,61.65,61.67,79600000.0
2008-12-23 10:34:00,61.675,61.68,61.66,61.68,61200000.0
2008-12-23 10:35:00,61.665,61.67,61.61,61.615,214800000.0
2008-12-23 10:36:00,61.62,61.64,61.61,61.635,130600000.0
2008-12-23 10:37:00,61.635,61.675,61.635,61.665,29200000.0
2008-12-23 10:38:00,61.655,61.66,61.54,61.58,234400000.0
2008-12-23 10:39:00,61.58,61.615,61.57,61.615,103000000.0
2008-12-23 10:40:00,61.62,61.62,61.56,61.585,177200000.0
2008-12-23 10:41:00,61.595,61.595,61.565,61.58,71600000.0
2008-12-23 10:42:00,61.585,61.595,61.575,61.58,67200000.0
2008-12-23 10:43:00,61.585,61.605,61.525,61.54,239600000.0
2008-12-23 10:44:00,61.54,61.555,61.53,61.555,217800000.0
2008-12-23 10:45:00,61.56,61.59,61.555,61.57,139600000.0
2008-12-23 10:46:00,61.57,61.58,61.54,61.555,112400000.0
2008-12-23 10:47:00,61.555,61.555,61.525,61.545,95600000.0
2008-12-23 10:48:00,61.545,61.545,61.495,61.535,265200000.0
2008-12-23 10:49:00,61.535,61.58,61.535,61.57,86000000.0
2008-12-23 10:50:00,61.58,61.58,61.56,61.56,64000000.0
2008-12-23 10:51:00,61.57,61.58,61.56,61.565,60600000.0
2008-12-23 10:52:00,61.565,61.57,61.545,61.555,55600000.0
2008-12-23 10:53:00,61.56,61.57,61.545,61.545,25400000.0
2008-12-23 10:54:00,61.555,61.555,61.535,61.555,263400000.0
2008-12-23 10:55:00,61.54,61.555,61.485,61.51,242400000.0
2008-12-23 10:56:00,61.515,61.515,61.475,61.485,226400000.0
2008-12-23 10:57:00,61.495,61.505,61.46,61.505,175000000.0
2008-12-23 10:58:00,61.505,61.525,61.465,61.525,156200000.0
2008-12-23 10:59:00,61.515,61.53,61.505,61.515,97600000.0
2008-12-23 11:00:00,61.52,61.55,61.5,61.51,239800000.0
2008-12-23 11:01:00,61.515,61.53,61.51,61.53,52800000.0
2008-12-23 11:02:00,61.535,61.54,61.5,61.51,113200000.0
2008-12-23 11:03:00,61.51,61.51,61.5,61.51,55600000.0
2008-12-23 11:04:00,61.51,61.51,61.485,61.5,81200000.0
2008-12-23 11:05:00,61.51,61.53,61.505,61.515,92800000.0
2008-12-23 11:06:00,61.515,61.53,61.51,61.52,66800000.0
2008-12-23 11:07:00,61.52,61.53,61.51,61.515,156800000.0
2008-12-23 11:08:00,61.515,61.52,61.485,61.495,103400000.0
2008-12-23 11:09:00,61.495,61.5,61.485,61.495,74000000.0
2008-12-23 11:10:00,61.495,61.495,61.48,61.495,126600000.0
2008-12-23 11:11:00,61.495,61.495,61.47,61.49,95400000.0
2008-12-23 11:12:00,61.48,61.52,61.48,61.5,94400000.0
2008-12-23 11:13:00,61.49,61.51,61.49,61.51,75800000.0
2008-12-23 11:14:00,61.51,61.51,61.5,61.505,46800000.0
2008-12-23 11:15:00,61.505,61.505,61.47,61.475,171400000.0
2008-12-23 11:16:00,61.475,61.49,61.475,61.49,44800000.0
2008-12-23 11:17:00,61.48,61.51,61.48,61.505,179400000.0
2008-12-23 11:18:00,61.51,61.535,61.505,61.51,123800000.0
2008-12-23 11:19:00,61.51,61.51,61.49,61.5,109200000.0
2008-12-23 11:20:00,61.5,61.53,61.48,61.485,269000000.0
2008-12-23 11:21:00,61.485,61.49,61.475,61.48,55400000.0
2008-12-23 11:22:00,61.48,61.48,61.425,61.435,240200000.0
2008-12-23 11:23:00,61.435,61.47,61.435,61.45,76000000.0
2008-12-23 11:24:00,61.46,61.465,61.445,61.46,34800000.0
2008-12-23 11:25:00,61.465,61.485,61.45,61.47,93400000.0
2008-12-23 11:26:00,61.46,61.48,61.45,61.48,113400000.0
2008-12-23 11:27:00,61.48,61.48,61.435,61.44,107000000.0
2008-12-23 11:28:00,61.465,61.49,61.45,61.455,286800000.0
2008-12-23 11:29:00,61.46,61.49,61.455,61.49,248800000.0
2008-12-23 11:30:00,61.48,61.49,61.475,61.48,81000000.0
2008-12-23 11:31:00,61.49,61.52,61.475,61.52,76400000.0
2008-12-23 11:32:00,61.52,61.53,61.495,61.5,138800000.0
2008-12-23 11:33:00,61.5,61.52,61.485,61.505,158400000.0
2008-12-23 11:34:00,61.51,61.51,61.47,61.47,143000000.0
2008-12-23 11:35:00,61.46,61.485,61.46,61.485,83600000.0
2008-12-23 11:36:00,61.49,61.5,61.48,61.49,64600000.0
2008-12-23 11:37:00,61.5,61.51,61.5,61.505,24800000.0
2008-12-23 11:38:00,61.49,61.515,61.49,61.515,80000000.0
2008-12-23 11:39:00,61.515,61.515,61.495,61.495,34800000.0
2008-12-23 11:40:00,61.495,61.505,61.455,61.47,119200000.0
2008-12-23 11:41:00,61.47,61.47,61.455,61.465,80800000.0
2008-12-23 11:42:00,61.455,61.46,61.42,61.42,102800000.0
2008-12-23 11:43:00,61.43,61.465,61.43,61.455,139000000.0
2008-12-23 11:44:00,61.46,61.47,61.44,61.445,68000000.0
2008-12-23 11:45:00,61.45,61.46,61.445,61.46,48800000.0
2008-12-23 11:46:00,61.46,61.475,61.45,61.475,54400000.0
2008-12-23 11:47:00,61.485,61.51,61.485,61.51,37600000.0
2008-12-23 11:48:00,61.51,61.525,61.455,61.455,66600000.0
2008-12-23 11:49:00,61.455,61.47,61.445,61.45,80600000.0
2008-12-23 11:50:00,61.45,61.49,61.45,61.46,149800000.0
2008-12-23 11:51:00,61.46,61.46,61.42,61.435,135000000.0
2008-12-23 11:52:00,61.44,61.46,61.425,61.46,85600000.0
2008-12-23 11:53:00,61.445,61.47,61.425,61.47,203000000.0
2008-12-23 11:54:00,61.455,61.485,61.445,61.47,77800000.0
2008-12-23 11:55:00,61.48,61.49,61.47,61.49,103600000.0
2008-12-23 11:56:00,61.49,61.51,61.49,61.5,28200000.0
2008-12-23 11:57:00,61.5,61.51,61.5,61.505,108800000.0
2008-12-23 11:58:00,61.51,61.53,61.5,61.515,232800000.0
2008-12-23 11:59:00,61.515,61.54,61.495,61.51,194000000.0
2008-12-23 12:00:00,61.495,61.53,61.495,61.51,270400000.0
2008-12-23 12:01:00,61.52,61.54,61.495,61.52,256400000.0
2008-12-23 12:02:00,61.525,61.57,61.52,61.57,115200000.0
2008-12-23 12:03:00,61.55,61.56,61.515,61.52,175400000.0
2008-12-23 12:04:00,61.52,61.52,61.45,61.49,190000000.0
2008-12-23 12:05:00,61.495,61.51,61.455,61.475,180200000.0
2008-12-23 12:06:00,61.485,61.52,61.47,61.495,254800000.0
2008-12-23 12:07:00,61.5,61.51,61.495,61.505,244600000.0
2008-12-23 12:08:00,61.505,61.505,61.49,61.49,159200000.0
2008-12-23 12:09:00,61.49,61.51,61.475,61.5,120800000.0
2008-12-23 12:10:00,61.505,61.525,61.5,61.505,86999999.0
2008-12-23 12:11:00,61.505,61.515,61.485,61.505,195400000.0
2008-12-23 12:12:00,61.505,61.505,61.49,61.505,88200000.0
2008-12-23 12:13:00,61.505,61.505,61.49,61.495,59200000.0
2008-12-23 12:14:00,61.495,61.505,61.485,61.485,141200000.0
2008-12-23 12:15:00,61.49,61.5,61.485,61.5,122600000.0
2008-12-23 12:16:00,61.495,61.495,61.485,61.485,130800000.0
2008-12-23 12:17:00,61.49,61.505,61.485,61.49,102600000.0
2008-12-23 12:18:00,61.48,61.495,61.48,61.495,45800000.0
2008-12-23 12:19:00,61.495,61.495,61.495,61.495,9000000.0
2008-12-23 12:20:00,61.495,61.495,61.495,61.495,3000000.0
2008-12-23 12:21:00,61.495,61.495,61.44,61.46,130000000.0
2008-12-23 12:22:00,61.46,61.46,61.445,61.445,23800000.0
2008-12-23 12:23:00,61.45,61.465,61.42,61.45,141800000.0
2008-12-23 12:24:00,61.44,61.48,61.44,61.47,116200000.0
2008-12-23 12:25:00,61.48,61.5,61.48,61.49,67400000.0
2008-12-23 12:26:00,61.495,61.505,61.485,61.495,57800000.0
2008-12-23 12:27:00,61.495,61.5,61.485,61.5,74600000.0
2008-12-23 12:28:00,61.485,61.49,61.47,61.475,118200000.0
2008-12-23 12:29:00,61.475,61.49,61.47,61.47,22000000.0
2008-12-23 12:30:00,61.475,61.48,61.455,61.46,139000000.0
2008-12-23 12:31:00,61.46,61.46,61.46,61.46,11000000.0
2008-12-23 12:32:00,61.475,61.48,61.47,61.475,16400000.0
2008-12-23 12:33:00,61.475,61.525,61.475,61.515,81200000.0
2008-12-23 12:34:00,61.525,61.58,61.5,61.555,172200000.0
2008-12-23 12:35:00,61.56,61.59,61.51,61.59,308600000.0
2008-12-23 12:36:00,61.57,61.675,61.535,61.55,327000000.0
2008-12-23 12:37:00,61.55,61.585,61.535,61.58,148800000.0
2008-12-23 12:38:00,61.59,61.6,61.55,61.565,47400000.0
2008-12-23 12:39:00,61.555,61.575,61.545,61.55,206800000.0
2008-12-23 12:40:00,61.55,61.55,61.48,61.49,348800000.0
2008-12-23 12:41:00,61.49,61.495,61.43,61.46,298000000.0
2008-12-23 12:42:00,61.445,61.45,61.37,61.43,314800000.0
2008-12-23 12:43:00,61.42,61.445,61.415,61.44,182600000.0
2008-12-23 12:44:00,61.43,61.44,61.425,61.44,136200000.0
2008-12-23 12:45:00,61.43,61.5,61.43,61.5,132400000.0
2008-12-23 12:46:00,61.49,61.49,61.445,61.45,332000000.0
2008-12-23 12:47:00,61.45,61.45,61.45,61.45,30400000.0
2008-12-23 12:48:00,61.45,61.505,61.445,61.5,128600000.0
2008-12-23 12:49:00,61.5,61.55,61.5,61.515,163600000.0
2008-12-23 12:50:00,61.515,61.53,61.505,61.525,139800000.0
2008-12-23 12:51:00,61.53,61.59,61.52,61.565,128200000.0
2008-12-23 12:52:00,61.555,61.64,61.555,61.585,222600000.0
2008-12-23 12:53:00,61.575,61.575,61.51,61.52,197600000.0
2008-12-23 12:54:00,61.52,61.57,61.52,61.57,112200000.0
2008-12-23 12:55:00,61.575,61.58,61.53,61.56,158000000.0
2008-12-23 12:56:00,61.56,61.56,61.53,61.535,67800000.0
2008-12-23 12:57:00,61.535,61.535,61.525,61.53,17800000.0
2008-12-23 12:58:00,61.53,61.57,61.53,61.57,57400000.0
2008-12-23 12:59:00,61.555,61.59,61.555,61.565,132200000.0
2008-12-23 13:00:00,61.57,61.6,61.56,61.6,103200000.0
2008-12-23 13:01:00,61.6,61.64,61.59,61.62,161400000.0
2008-12-23 13:02:00,61.62,61.635,61.61,61.62,28200000.0
2008-12-23 13:03:00,61.62,61.635,61.62,61.625,18200000.0
2008-12-23 13:04:00,61.63,61.63,61.53,61.545,174200000.0
2008-12-23 13:05:00,61.53,61.57,61.53,61.54,256200000.0
2008-12-23 13:06:00,61.55,61.555,61.495,61.555,187800000.0
2008-12-23 13:07:00,61.54,61.56,61.505,61.505,178800000.0
2008-12-23 13:08:00,61.51,61.51,61.435,61.45,275600000.0
2008-12-23 13:09:00,61.45,61.49,61.44,61.45,108800000.0
2008-12-23 13:10:00,61.46,61.495,61.44,61.485,105200000.0
2008-12-23 13:11:00,61.475,61.515,61.475,61.485,73800000.0
2008-12-23 13:12:00,61.485,61.52,61.475,61.5,138000000.0
2008-12-23 13:13:00,61.49,61.515,61.475,61.485,134000000.0
2008-12-23 13:14:00,61.485,61.525,61.47,61.485,156000000.0
2008-12-23 13:15:00,61.49,61.55,61.48,61.52,130200000.0
2008-12-23 13:16:00,61.52,61.56,61.51,61.555,116800000.0
2008-12-23 13:17:00,61.555,61.56,61.525,61.555,110800000.0
2008-12-23 13:18:00,61.555,61.565,61.485,61.495,117600000.0
2008-12-23 13:19:00,61.5,61.515,61.48,61.485,90800000.0
2008-12-23 13:20:00,61.485,61.495,61.47,61.48,67400000.0
2008-12-23 13:21:00,61.465,61.505,61.45,61.495,145600000.0
2008-12-23 13:22:00,61.5,61.51,61.475,61.49,192000000.0
2008-12-23 13:23:00,61.48,61.52,61.475,61.52,87600000.0
2008-12-23 13:24:00,61.52,61.53,61.51,61.515,23400000.0
2008-12-23 13:25:00,61.505,61.55,61.49,61.53,146200000.0
2008-12-23 13:26:00,61.53,61.54,61.495,61.535,98200000.0
2008-12-23 13:27:00,61.535,61.545,61.52,61.54,72400000.0
2008-12-23 13:28:00,61.53,61.54,61.485,61.49,122400000.0
2008-12-23 13:29:00,61.49,61.495,61.46,61.475,156400000.0
2008-12-23 13:30:00,61.485,61.52,61.485,61.505,56800000.0
2008-12-23 13:31:00,61.505,61.51,61.495,61.505,79800000.0
2008-12-23 13:32:00,61.515,61.515,61.515,61.515,5400000.0
2008-12-23 13:33:00,61.505,61.52,61.49,61.515,196600000.0
2008-12-23 13:34:00,61.52,61.53,61.51,61.515,113000000.0
2008-12-23 13:35:00,61.515,61.54,61.495,61.505,176800000.0
2008-12-23 13:36:00,61.505,61.515,61.505,61.515,79800000.0
2008-12-23 13:37:00,61.525,61.525,61.47,61.49,268400000.0
2008-12-23 13:38:00,61.505,61.525,61.49,61.52,194200000.0
2008-12-23 13:39:00,61.51,61.515,61.49,61.5,102000000.0
2008-12-23 13:40:00,61.51,61.525,61.48,61.485,276400000.0
2008-12-23 13:41:00,61.485,61.49,61.465,61.475,269400000.0
2008-12-23 13:42:00,61.465,61.49,61.465,61.48,275000000.0
2008-12-23 13:43:00,61.48,61.48,61.47,61.475,94200000.0
2008-12-23 13:44:00,61.48,61.485,61.48,61.485,60400000.0
2008-12-23 13:45:00,61.485,61.49,61.47,61.48,67000000.0
2008-12-23 13:46:00,61.47,61.48,61.435,61.45,108600000.0
2008-12-23 13:47:00,61.45,61.47,61.44,61.45,290000000.0
2008-12-23 13:48:00,61.455,61.475,61.45,61.465,124600000.0
2008-12-23 13:49:00,61.47,61.47,61.46,61.47,28200000.0
2008-12-23 13:50:00,61.46,61.47,61.46,61.47,35600000.0
2008-12-23 13:51:00,61.46,61.47,61.46,61.47,34200000.0
2008-12-23 13:52:00,61.47,61.5,61.46,61.5,79800000.0
2008-12-23 13:53:00,61.505,61.505,61.465,61.485,30800000.0
2008-12-23 13:54:00,61.5,61.525,61.475,61.525,84600000.0
2008-12-23 13:55:00,61.495,61.499,61.469,61.477,50200000.0
2008-12-23 13:56:00,61.535,61.565,61.53,61.54,52400000.0
2008-12-23 13:57:00,61.56,61.56,61.52,61.53,120600000.0
2008-12-23 13:58:00,61.52,61.55,61.505,61.54,151000000.0
2008-12-23 13:59:00,61.545,61.59,61.545,61.585,207800000.0
2008-12-23 14:00:00,61.575,61.59,61.555,61.58,219800000.0
2008-12-23 14:01:00,61.57,61.58,61.55,61.58,204800000.0
2008-12-23 14:02:00,61.585,61.61,61.545,61.595,446800000.0
2008-12-23 14:03:00,61.585,61.6,61.585,61.6,47800000.0
2008-12-23 14:04:00,61.605,61.605,61.585,61.59,67200000.0
2008-12-23 14:05:00,61.59,61.605,61.59,61.595,74400000.0
2008-12-23 14:06:00,61.585,61.615,61.585,61.615,76000000.0
2008-12-23 14:07:00,61.605,61.615,61.585,61.585,142600000.0
2008-12-23 14:08:00,61.59,61.6,61.56,61.565,126400000.0
2008-12-23 14:09:00,61.57,61.58,61.555,61.555,33200000.0
2008-12-23 14:10:00,61.56,61.59,61.555,61.555,180800000.0
2008-12-23 14:11:00,61.565,61.565,61.54,61.545,116600000.0
2008-12-23 14:12:00,61.545,61.57,61.535,61.56,78600000.0
2008-12-23 14:13:00,61.55,61.58,61.55,61.575,142000000.0
2008-12-23 14:14:00,61.58,61.58,61.565,61.575,41600000.0
2008-12-23 14:15:00,61.58,61.58,61.555,61.57,161400000.0
2008-12-23 14:16:00,61.57,61.575,61.555,61.57,62600000.0
2008-12-23 14:17:00,61.555,61.57,61.555,61.57,23400000.0
2008-12-23 14:18:00,61.555,61.595,61.555,61.575,136200000.0
2008-12-23 14:19:00,61.575,61.59,61.56,61.575,207600000.0
2008-12-23 14:20:00,61.58,61.595,61.565,61.57,65600000.0
2008-12-23 14:21:00,61.575,61.59,61.545,61.55,145400000.0
2008-12-23 14:22:00,61.56,61.585,61.555,61.555,100400000.0
2008-12-23 14:23:00,61.565,61.59,61.55,61.555,78200000.0
2008-12-23 14:24:00,61.555,61.56,61.54,61.55,66400000.0
2008-12-23 14:25:00,61.55,61.55,61.515,61.52,89400000.0
2008-12-23 14:26:00,61.535,61.545,61.52,61.535,102600000.0
2008-12-23 14:27:00,61.545,61.565,61.53,61.545,65400000.0
2008-12-23 14:28:00,61.545,61.545,61.53,61.545,48400000.0
2008-12-23 14:29:00,61.535,61.55,61.53,61.535,75400000.0
2008-12-23 14:30:00,61.54,61.54,61.52,61.525,54800000.0
2008-12-23 14:31:00,61.525,61.53,61.52,61.525,15800000.0
2008-12-23 14:32:00,61.525,61.53,61.515,61.53,18600000.0
2008-12-23 14:33:00,61.53,61.53,61.515,61.525,70200000.0
2008-12-23 14:34:00,61.515,61.53,61.5,61.53,168400000.0
2008-12-23 14:35:00,61.53,61.575,61.52,61.575,94400000.0
2008-12-23 14:36:00,61.56,61.575,61.545,61.56,219600000.0
2008-12-23 14:37:00,61.56,61.56,61.55,61.55,161400000.0
2008-12-23 14:38:00,61.56,61.58,61.56,61.58,81600000.0
2008-12-23 14:39:00,61.58,61.58,61.555,61.555,76600000.0
2008-12-23 14:40:00,61.565,61.595,61.565,61.585,56400000.0
2008-12-23 14:41:00,61.59,61.59,61.495,61.535,164800000.0
2008-12-23 14:42:00,61.535,61.545,61.52,61.535,79600000.0
2008-12-23 14:43:00,61.525,61.535,61.52,61.53,58600000.0
2008-12-23 14:44:00,61.535,61.54,61.525,61.54,39800000.0
2008-12-23 14:45:00,61.53,61.555,61.525,61.54,94800000.0
2008-12-23 14:46:00,61.545,61.545,61.53,61.545,23400000.0
2008-12-23 14:47:00,61.53,61.545,61.515,61.53,70000000.0
2008-12-23 14:48:00,61.52,61.535,61.505,61.525,100400000.0
2008-12-23 14:49:00,61.53,61.54,61.53,61.53,21000000.0
2008-12-23 14:50:00,61.54,61.54,61.505,61.515,24000000.0
2008-12-23 14:51:00,61.525,61.565,61.515,61.56,43000000.0
2008-12-23 14:52:00,61.56,61.56,61.55,61.56,14200000.0
2008-12-23 14:53:00,61.565,61.565,61.555,61.565,5000000.0
2008-12-23 14:54:00,61.555,61.555,61.515,61.53,46400000.0
2008-12-23 14:55:00,61.55,61.55,61.485,61.515,175000000.0
2008-12-23 14:56:00,61.515,61.54,61.5,61.54,67200000.0
2008-12-23 14:57:00,61.54,61.54,61.495,61.5,44000000.0
2008-12-23 14:58:00,61.505,61.53,61.49,61.53,29000000.0
2008-12-23 14:59:00,61.535,61.54,61.465,61.465,159000000.0
2008-12-23 15:00:00,61.455,61.5,61.45,61.495,459200000.0
2008-12-23 15:01:00,61.475,61.52,61.475,61.505,147000000.0
2008-12-23 15:02:00,61.52,61.545,61.52,61.52,38000000.0
2008-12-23 15:03:00,61.525,61.53,61.525,61.53,4000000.0
2008-12-23 15:04:00,61.53,61.545,61.53,61.545,18800000.0
2008-12-23 15:05:00,61.545,61.635,61.545,61.615,163000000.0
2008-12-23 15:06:00,61.615,61.625,61.55,61.555,89600000.0
2008-12-23 15:07:00,61.58,61.6,61.57,61.57,104600000.0
2008-12-23 15:08:00,61.57,61.58,61.56,61.565,78800000.0
2008-12-23 15:09:00,61.58,61.58,61.555,61.56,69800000.0
2008-12-23 15:10:00,61.555,61.57,61.545,61.555,56600000.0
2008-12-23 15:11:00,61.56,61.565,61.55,61.55,15200000.0
2008-12-23 15:12:00,61.555,61.57,61.55,61.555,30200000.0
2008-12-23 15:13:00,61.555,61.58,61.55,61.57,76600000.0
2008-12-23 15:14:00,61.575,61.64,61.575,61.6,72800000.0
2008-12-23 15:15:00,61.6,61.62,61.585,61.605,94600000.0
2008-12-23 15:16:00,61.59,61.595,61.585,61.595,44400000.0
2008-12-23 15:17:00,61.585,61.595,61.545,61.565,35400000.0
2008-12-23 15:18:00,61.565,61.59,61.555,61.57,151000000.0
2008-12-23 15:19:00,61.56,61.585,61.54,61.545,84200000.0
2008-12-23 15:20:00,61.545,61.55,61.545,61.55,8000000.0
2008-12-23 15:21:00,61.555,61.59,61.555,61.59,14000000.0
2008-12-23 15:22:00,61.59,61.6,61.575,61.58,34600000.0
2008-12-23 15:23:00,61.585,61.63,61.575,61.595,188800000.0
2008-12-23 15:24:00,61.6,61.63,61.585,61.63,122200000.0
2008-12-23 15:25:00,61.61,61.665,61.605,61.655,72800000.0
2008-12-23 15:26:00,61.66,61.675,61.595,61.605,275800000.0
2008-12-23 15:27:00,61.595,61.6,61.58,61.6,27400000.0
2008-12-23 15:28:00,61.6,61.6,61.56,61.575,61800000.0
2008-12-23 15:29:00,61.58,61.61,61.57,61.585,190000000.0
2008-12-23 15:30:00,61.585,61.6,61.57,61.6,196200000.0
2008-12-23 15:31:00,61.605,61.645,61.605,61.62,61800000.0
2008-12-23 15:32:00,61.61,61.645,61.585,61.62,96000000.0
2008-12-23 15:33:00,61.62,61.69,61.6,61.665,180800000.0
2008-12-23 15:34:00,61.67,61.705,61.62,61.66,113600000.0
2008-12-23 15:35:00,61.66,61.67,61.64,61.665,33400000.0
2008-12-23 15:36:00,61.665,61.665,61.63,61.645,74000000.0
2008-12-23 15:37:00,61.645,61.645,61.63,61.645,12200000.0
2008-12-23 15:38:00,61.63,61.645,61.595,61.6,62200000.0
2008-12-23 15:39:00,61.6,61.64,61.595,61.6,231000000.0
2008-12-23 15:40:00,61.6,61.62,61.59,61.62,189200000.0
2008-12-23 15:41:00,61.62,61.63,61.59,61.615,71200000.0
2008-12-23 15:42:00,61.62,61.635,61.575,61.61,93200000.0
2008-12-23 15:43:00,61.595,61.65,61.595,61.64,58600000.0
2008-12-23 15:44:00,61.645,61.68,61.64,61.645,46000000.0
2008-12-23 15:45:00,61.655,61.665,61.63,61.66,61200000.0
2008-12-23 15:46:00,61.66,61.735,61.635,61.735,114600000.0
2008-12-23 15:47:00,61.725,61.725,61.63,61.645,146200000.0
2008-12-23 15:48:00,61.635,61.67,61.635,61.65,105400000.0
2008-12-23 15:49:00,61.655,61.68,61.65,61.68,35200000.0
2008-12-23 15:50:00,61.68,61.705,61.665,61.685,61600000.0
2008-12-23 15:51:00,61.69,61.72,61.665,61.705,128000000.0
2008-12-23 15:52:00,61.695,61.76,61.69,61.76,130000000.0
2008-12-23 15:53:00,61.745,61.775,61.745,61.755,40000000.0
2008-12-23 15:54:00,61.76,61.76,61.705,61.71,161600000.0
2008-12-23 15:55:00,61.71,61.71,61.69,61.695,32600000.0
2008-12-23 15:56:00,61.7,61.715,61.695,61.715,34800000.0
2008-12-23 15:57:00,61.705,61.755,61.695,61.735,86200000.0
2008-12-23 15:58:00,61.745,61.76,61.72,61.73,89200000.0
2008-12-23 15:59:00,61.73,61.78,61.73,61.765,88600000.0
2008-12-23 16:00:00,61.78,61.78,61.735,61.74,51000000.0
2008-12-23 16:01:00,61.74,61.76,61.725,61.74,48400000.0
2008-12-23 16:02:00,61.74,61.745,61.71,61.715,138200000.0
2008-12-23 16:03:00,61.715,61.72,61.69,61.71,125600000.0
2008-12-23 16:04:00,61.71,61.75,61.695,61.75,60800000.0
2008-12-23 16:05:00,61.74,61.745,61.705,61.71,56200000.0
2008-12-23 16:06:00,61.715,61.715,61.695,61.71,51600000.0
2008-12-23 16:07:00,61.71,61.73,61.705,61.71,117400000.0
2008-12-23 16:08:00,61.71,61.73,61.68,61.695,118800000.0
2008-12-23 16:09:00,61.7,61.75,61.69,61.715,107600000.0
2008-12-23 16:10:00,61.715,61.725,61.695,61.725,35200000.0
2008-12-23 16:11:00,61.73,61.74,61.685,61.685,219200000.0
2008-12-23 16:12:00,61.7,61.715,61.645,61.65,128000000.0
2008-12-23 16:13:00,61.66,61.66,61.625,61.625,97800000.0
2008-12-23 16:14:00,61.63,61.685,61.63,61.635,58000000.0
2008-12-23 16:15:00,61.64,61.69,61.64,61.685,59000000.0
2008-12-23 16:16:00,61.675,61.695,61.665,61.695,82200000.0
2008-12-23 16:17:00,61.685,61.69,61.655,61.66,47600000.0
2008-12-23 16:18:00,61.665,61.69,61.645,61.67,63800000.0
2008-12-23 16:19:00,61.67,61.67,61.605,61.62,122000000.0
2008-12-23 16:20:00,61.62,61.635,61.61,61.63,50000000.0
2008-12-23 16:21:00,61.62,61.64,61.62,61.63,38800000.0
2008-12-23 16:22:00,61.635,61.65,61.625,61.65,71000000.0
2008-12-23 16:23:00,61.65,61.67,61.645,61.67,34400000.0
2008-12-23 16:24:00,61.675,61.675,61.655,61.665,16400000.0
2008-12-23 16:25:00,61.68,61.69,61.675,61.685,15000000.0
2008-12-23 16:26:00,61.695,61.695,61.675,61.685,13000000.0
2008-12-23 16:27:00,61.675,61.69,61.675,61.68,6400000.0
2008-12-23 16:28:00,61.705,61.715,61.68,61.705,49800000.0
2008-12-23 16:29:00,61.695,61.76,61.695,61.725,37800000.0
2008-12-23 16:30:00,61.725,61.775,61.715,61.765,65200000.0
2008-12-23 16:31:00,61.775,61.775,61.75,61.77,55000000.0
2008-12-23 16:32:00,61.775,61.78,61.755,61.78,47600000.0
2008-12-23 16:33:00,61.78,61.79,61.76,61.78,72800000.0
2008-12-23 16:34:00,61.78,61.78,61.745,61.76,149400000.0
2008-12-23 16:35:00,61.765,61.765,61.75,61.75,94600000.0
2008-12-23 16:36:00,61.75,61.75,61.705,61.715,166200000.0
2008-12-23 16:37:00,61.705,61.77,61.705,61.755,144800000.0
2008-12-23 16:38:00,61.77,61.805,61.755,61.765,260600000.0
2008-12-23 16:39:00,61.755,61.76,61.7,61.71,119000000.0
2008-12-23 16:40:00,61.71,61.725,61.69,61.7,164000000.0
2008-12-23 16:41:00,61.71,61.77,61.71,61.75,219800000.0
2008-12-23 16:42:00,61.755,61.76,61.59,61.605,367400000.0
2008-12-23 16:43:00,61.61,61.69,61.61,61.685,253800000.0
2008-12-23 16:44:00,61.675,61.71,61.675,61.71,89000000.0
2008-12-23 16:45:00,61.71,61.725,61.675,61.68,112000000.0
2008-12-23 16:46:00,61.68,61.72,61.665,61.72,47600000.0
2008-12-23 16:47:00,61.725,61.73,61.705,61.715,36600000.0
2008-12-23 16:48:00,61.72,61.72,61.685,61.715,32600000.0
2008-12-23 16:49:00,61.715,61.715,61.7,61.71,15000000.0
2008-12-23 16:50:00,61.69,61.715,61.675,61.68,38200000.0
2008-12-23 16:51:00,61.68,61.71,61.675,61.705,68600000.0
2008-12-23 16:52:00,61.695,61.75,61.69,61.71,90200000.0
2008-12-23 16:53:00,61.715,61.75,61.705,61.75,29000000.0
2008-12-23 16:54:00,61.74,61.755,61.74,61.74,15400000.0
2008-12-23 16:55:00,61.745,61.755,61.71,61.745,62400000.0
2008-12-23 16:56:00,61.75,61.75,61.73,61.73,7600000.0
2008-12-23 16:57:00,61.735,61.74,61.7,61.73,212000000.0
2008-12-23 16:58:00,61.745,61.78,61.69,61.705,244400000.0
2008-12-23 16:59:00,61.705,61.74,61.665,61.725,200200000.0
2008-12-23 17:00:00,61.705,61.79,61.68,61.74,312000000.0
2008-12-23 17:01:00,61.74,61.8,61.715,61.735,154000000.0
2008-12-23 17:02:00,61.74,61.795,61.705,61.73,167000000.0
2008-12-23 17:03:00,61.73,61.74,61.715,61.73,65200000.0
2008-12-23 17:04:00,61.73,61.73,61.705,61.705,25400000.0
2008-12-23 17:05:00,61.705,61.72,61.68,61.7,62400000.0
2008-12-23 17:06:00,61.71,61.715,61.645,61.66,143400000.0
2008-12-23 17:07:00,61.66,61.66,61.63,61.64,25600000.0
2008-12-23 17:08:00,61.66,61.665,61.615,61.62,23400000.0
2008-12-23 17:09:00,61.625,61.63,61.58,61.62,111400000.0
2008-12-23 17:10:00,61.63,61.64,61.595,61.605,54800000.0
2008-12-23 17:11:00,61.605,61.645,61.595,61.63,45000000.0
2008-12-23 17:12:00,61.62,61.64,61.6,61.625,108400000.0
2008-12-23 17:13:00,61.605,61.625,61.6,61.625,43200000.0
2008-12-23 17:14:00,61.625,61.63,61.61,61.63,28400000.0
2008-12-23 17:15:00,61.63,61.65,61.6,61.65,85600000.0
2008-12-23 17:16:00,61.65,61.65,61.555,61.6,154000000.0
2008-12-23 17:17:00,61.6,61.615,61.575,61.595,51000000.0
2008-12-23 17:18:00,61.595,61.625,61.595,61.615,46600000.0
2008-12-23 17:19:00,61.615,61.645,61.615,61.645,44400000.0
2008-12-23 17:20:00,61.635,61.635,61.605,61.615,41800000.0
2008-12-23 17:21:00,61.615,61.625,61.595,61.625,47600000.0
2008-12-23 17:22:00,61.615,61.625,61.6,61.605,29000000.0
2008-12-23 17:23:00,61.605,61.61,61.545,61.565,56400000.0
2008-12-23 17:24:00,61.57,61.615,61.555,61.58,89400000.0
2008-12-23 17:25:00,61.59,61.615,61.58,61.61,33600000.0
2008-12-23 17:26:00,61.59,61.62,61.58,61.595,127600000.0
2008-12-23 17:27:00,61.585,61.63,61.585,61.62,29200000.0
2008-12-23 17:28:00,61.62,61.62,61.58,61.59,103200000.0
2008-12-23 17:29:00,61.595,61.64,61.58,61.64,132400000.0
2008-12-23 17:30:00,61.64,61.67,61.635,61.635,40200000.0
2008-12-23 17:31:00,61.625,61.66,61.61,61.62,136600000.0
2008-12-23 17:32:00,61.625,61.63,61.61,61.61,28800000.0
2008-12-23 17:33:00,61.62,61.64,61.59,61.64,127200000.0
2008-12-23 17:34:00,61.64,61.68,61.63,61.655,139000000.0
2008-12-23 17:35:00,61.67,61.675,61.615,61.65,109200000.0
2008-12-23 17:36:00,61.65,61.67,61.64,61.655,62200000.0
2008-12-23 17:37:00,61.665,61.7,61.645,61.685,70200000.0
2008-12-23 17:38:00,61.69,61.71,61.675,61.695,91200000.0
2008-12-23 17:39:00,61.68,61.7,61.67,61.685,41400000.0
2008-12-23 17:40:00,61.685,61.685,61.635,61.655,39200000.0
2008-12-23 17:41:00,61.645,61.66,61.625,61.635,52600000.0
2008-12-23 17:42:00,61.625,61.665,61.625,61.66,105400000.0
2008-12-23 17:43:00,61.67,61.68,61.62,61.625,174800000.0
2008-12-23 17:44:00,61.63,61.64,61.615,61.63,79400000.0
2008-12-23 17:45:00,61.63,61.635,61.625,61.625,13800000.0
2008-12-23 17:46:00,61.625,61.66,61.615,61.62,90600000.0
2008-12-23 17:47:00,61.62,61.62,61.525,61.535,155600000.0
2008-12-23 17:48:00,61.535,61.58,61.525,61.57,74600000.0
2008-12-23 17:49:00,61.575,61.585,61.555,61.585,42600000.0
2008-12-23 17:50:00,61.575,61.59,61.55,61.59,64800000.0
2008-12-23 17:51:00,61.58,61.585,61.57,61.575,27000000.0
2008-12-23 17:52:00,61.58,61.595,61.57,61.595,35600000.0
2008-12-23 17:53:00,61.58,61.63,61.56,61.63,90400000.0
2008-12-23 17:54:00,61.62,61.675,61.61,61.65,107800000.0
2008-12-23 17:55:00,61.655,61.725,61.64,61.65,216200000.0
2008-12-23 17:56:00,61.65,61.655,61.615,61.625,120400000.0
2008-12-23 17:57:00,61.615,61.65,61.615,61.635,139000000.0
2008-12-23 17:58:00,61.635,61.665,61.615,61.635,124600000.0
2008-12-23 17:59:00,61.64,61.715,61.615,61.7,272600000.0
2008-12-23 18:00:00,61.715,61.785,61.685,61.745,293800000.0
2008-12-23 18:01:00,61.725,61.73,61.675,61.695,177800000.0
2008-12-23 18:02:00,61.695,61.72,61.68,61.72,223600000.0
2008-12-23 18:03:00,61.72,61.74,61.69,61.735,232000000.0
2008-12-23 18:04:00,61.735,61.74,61.705,61.725,74400000.0
2008-12-23 18:05:00,61.73,61.73,61.705,61.71,91600000.0
2008-12-23 18:06:00,61.715,61.755,61.695,61.695,182000000.0
2008-12-23 18:07:00,61.71,61.72,61.685,61.71,32600000.0
2008-12-23 18:08:00,61.72,61.72,61.7,61.715,26600000.0
2008-12-23 18:09:00,61.705,61.72,61.7,61.72,62800000.0
2008-12-23 18:10:00,61.72,61.72,61.68,61.685,103800000.0
2008-12-23 18:11:00,61.69,61.7,61.675,61.7,23800000.0
2008-12-23 18:12:00,61.675,61.7,61.675,61.68,40200000.0
2008-12-23 18:13:00,61.685,61.71,61.67,61.69,25200000.0
2008-12-23 18:14:00,61.69,61.715,61.67,61.675,46000000.0
2008-12-23 18:15:00,61.68,61.705,61.68,61.705,14400000.0
2008-12-23 18:16:00,61.705,61.71,61.63,61.64,54200000.0
2008-12-23 18:17:00,61.63,61.635,61.555,61.605,69500000.0
2008-12-23 18:18:00,61.575,61.58,61.43,61.435,139000000.0
2008-12-23 18:19:00,61.44,61.475,61.395,61.435,75400000.0
2008-12-23 18:20:00,61.455,61.455,61.415,61.43,59800000.0
2008-12-23 18:21:00,61.435,61.44,61.42,61.44,54200000.0
2008-12-23 18:22:00,61.445,61.45,61.43,61.45,30200000.0
2008-12-23 18:23:00,61.45,61.46,61.43,61.45,30800000.0
2008-12-23 18:24:00,61.45,61.45,61.425,61.435,17800000.0
2008-12-23 18:25:00,61.415,61.54,61.415,61.51,110000000.0
2008-12-23 18:26:00,61.515,61.53,61.47,61.505,81600000.0
2008-12-23 18:27:00,61.515,61.515,61.455,61.475,71200000.0
2008-12-23 18:28:00,61.48,61.525,61.48,61.51,61800000.0
2008-12-23 18:29:00,61.51,61.525,61.475,61.48,100800000.0
2008-12-23 18:30:00,61.49,61.49,61.44,61.465,94600000.0
2008-12-23 18:31:00,61.47,61.47,61.445,61.455,23400000.0
2008-12-23 18:32:00,61.46,61.515,61.45,61.515,100800000.0
2008-12-23 18:33:00,61.515,61.515,61.47,61.47,30000000.0
2008-12-23 18:34:00,61.46,61.5,61.445,61.49,99800000.0
2008-12-23 18:35:00,61.48,61.51,61.47,61.49,28800000.0
2008-12-23 18:36:00,61.49,61.505,61.47,61.505,51400000.0
2008-12-23 18:37:00,61.505,61.52,61.495,61.505,33400000.0
2008-12-23 18:38:00,61.505,61.52,61.49,61.52,12000000.0
2008-12-23 18:39:00,61.525,61.55,61.52,61.525,14000000.0
2008-12-23 18:40:00,61.545,61.56,61.54,61.545,11800000.0
2008-12-23 18:41:00,61.555,61.555,61.54,61.54,8400000.0
2008-12-23 18:42:00,61.545,61.56,61.535,61.535,13400000.0
2008-12-23 18:43:00,61.545,61.555,61.54,61.55,16800000.0
2008-12-23 18:44:00,61.545,61.545,61.5,61.52,47800000.0
2008-12-23 18:45:00,61.51,61.545,61.51,61.545,10000000.0
2008-12-23 18:46:00,61.535,61.6,61.535,61.6,31000000.0
2008-12-23 18:47:00,61.59,61.615,61.565,61.6,73800000.0
2008-12-23 18:48:00,61.6,61.65,61.595,61.62,61000000.0
2008-12-23 18:49:00,61.63,61.665,61.63,61.65,79200000.0
2008-12-23 18:50:00,61.65,61.7,61.645,61.665,30600000.0
2008-12-23 18:51:00,61.67,61.695,61.67,61.695,22400000.0
2008-12-23 18:52:00,61.68,61.69,61.645,61.655,39400000.0
2008-12-23 18:53:00,61.64,61.64,61.58,61.605,50800000.0
2008-12-23 18:54:00,61.605,61.605,61.565,61.595,88400000.0
2008-12-23 18:55:00,61.58,61.63,61.57,61.63,113400000.0
2008-12-23 18:56:00,61.63,61.63,61.62,61.62,5400000.0
2008-12-23 18:57:00,61.64,61.64,61.615,61.625,79800000.0
2008-12-23 18:58:00,61.625,61.63,61.595,61.625,72000000.0
2008-12-23 18:59:00,61.615,61.62,61.585,61.6,129000000.0
2008-12-23 19:00:00,61.6,61.615,61.58,61.595,156000000.0
2008-12-23 19:01:00,61.585,61.585,61.56,61.56,69200000.0
2008-12-23 19:02:00,61.57,61.57,61.535,61.55,63200000.0
2008-12-23 19:03:00,61.55,61.555,61.53,61.55,56400000.0
2008-12-23 19:04:00,61.54,61.56,61.53,61.56,45800000.0
2008-12-23 19:05:00,61.565,61.595,61.565,61.58,38200000.0
2008-12-23 19:06:00,61.58,61.615,61.57,61.615,33000000.0
2008-12-23 19:07:00,61.64,61.645,61.605,61.635,33000000.0
2008-12-23 19:08:00,61.625,61.635,61.57,61.575,36000000.0
2008-12-23 19:09:00,61.565,61.595,61.565,61.575,145400000.0
2008-12-23 19:10:00,61.575,61.585,61.465,61.49,151800000.0
2008-12-23 19:11:00,61.49,61.53,61.485,61.5,100600000.0
2008-12-23 19:12:00,61.5,61.575,61.485,61.535,95800000.0
2008-12-23 19:13:00,61.54,61.555,61.525,61.545,33200000.0
2008-12-23 19:14:00,61.545,61.545,61.51,61.51,43800000.0
2008-12-23 19:15:00,61.515,61.52,61.5,61.515,40600000.0
2008-12-23 19:16:00,61.52,61.61,61.52,61.58,136800000.0
2008-12-23 19:17:00,61.57,61.57,61.515,61.53,121800000.0
2008-12-23 19:18:00,61.53,61.53,61.505,61.505,53800000.0
2008-12-23 19:19:00,61.505,61.53,61.495,61.52,67600000.0
2008-12-23 19:20:00,61.52,61.545,61.51,61.53,82000000.0
2008-12-23 19:21:00,61.53,61.53,61.53,61.53,7200000.0
2008-12-23 19:22:00,61.53,61.53,61.505,61.505,40200000.0
2008-12-23 19:23:00,61.51,61.52,61.495,61.5,102400000.0
2008-12-23 19:24:00,61.51,61.51,61.48,61.485,133000000.0
2008-12-23 19:25:00,61.485,61.49,61.47,61.475,60200000.0
2008-12-23 19:26:00,61.475,61.48,61.435,61.455,127200000.0
2008-12-23 19:27:00,61.445,61.485,61.44,61.485,68800000.0
2008-12-23 19:28:00,61.49,61.495,61.475,61.495,9000000.0
2008-12-23 19:29:00,61.5,61.505,61.49,61.495,17800000.0
2008-12-23 19:30:00,61.495,61.515,61.495,61.505,27600000.0
2008-12-23 19:31:00,61.495,61.505,61.495,61.495,5000000.0
2008-12-23 19:32:00,61.51,61.545,61.505,61.54,27800000.0
2008-12-23 19:33:00,61.545,61.545,61.53,61.54,6000000.0
2008-12-23 19:34:00,61.475,61.51,61.45,61.45,98200000.0
2008-12-23 19:35:00,61.44,61.475,61.43,61.445,62200000.0
2008-12-23 19:36:00,61.445,61.46,61.435,61.455,26000000.0
2008-12-23 19:37:00,61.445,61.465,61.445,61.45,34800000.0
2008-12-23 19:38:00,61.465,61.475,61.455,61.47,12000000.0
2008-12-23 19:39:00,61.475,61.495,61.46,61.49,44400000.0
2008-12-23 19:40:00,61.48,61.485,61.44,61.465,41800000.0
2008-12-23 19:41:00,61.47,61.49,61.47,61.49,23600000.0
2008-12-23 19:42:00,61.5,61.5,61.48,61.48,15000000.0
2008-12-23 19:43:00,61.485,61.49,61.47,61.47,5800000.0
2008-12-23 19:44:00,61.485,61.485,61.485,61.485,1000000.0
2008-12-23 19:45:00,61.485,61.485,61.43,61.435,39400000.0
2008-12-23 19:46:00,61.435,61.465,61.43,61.465,21000000.0
2008-12-23 19:47:00,61.45,61.47,61.445,61.46,19400000.0
2008-12-23 19:48:00,61.45,61.475,61.45,61.475,10000000.0
2008-12-23 19:49:00,61.475,61.49,61.465,61.49,19000000.0
2008-12-23 19:50:00,61.5,61.51,61.495,61.495,3000000.0
2008-12-23 19:51:00,61.525,61.525,61.495,61.51,11400000.0
2008-12-23 19:52:00,61.5,61.565,61.5,61.565,22000000.0
2008-12-23 19:53:00,61.57,61.615,61.535,61.61,67200000.0
2008-12-23 19:54:00,61.61,61.705,61.585,61.695,60000000.0
2008-12-23 19:55:00,61.71,61.755,61.575,61.68,169800000.0
2008-12-23 19:56:00,61.685,61.74,61.655,61.655,227200000.0
2008-12-23 19:57:00,61.66,61.68,61.66,61.68,72200000.0
2008-12-23 19:58:00,61.685,61.695,61.67,61.675,58200000.0
2008-12-23 19:59:00,61.675,61.675,61.645,61.675,108000000.0
2008-12-23 20:00:00,61.685,61.695,61.675,61.69,28200000.0
2008-12-23 20:01:00,61.68,61.725,61.68,61.725,35400000.0
2008-12-23 20:02:00,61.725,61.73,61.685,61.725,102400000.0
2008-12-23 20:03:00,61.725,61.725,61.68,61.715,185400000.0
2008-12-23 20:04:00,61.725,61.73,61.66,61.665,227000000.0
2008-12-23 20:05:00,61.68,61.725,61.67,61.725,64200000.0
2008-12-23 20:06:00,61.71,61.715,61.685,61.69,83400000.0
2008-12-23 20:07:00,61.71,61.74,61.685,61.74,139200000.0
2008-12-23 20:08:00,61.73,61.77,61.705,61.71,106300000.0
2008-12-23 20:09:00,61.73,61.77,61.665,61.67,196200000.0
2008-12-23 20:10:00,61.675,61.745,61.645,61.675,146000000.0
2008-12-23 20:11:00,61.665,61.67,61.66,61.66,21200000.0
2008-12-23 20:12:00,61.665,61.665,61.655,61.665,16600000.0
2008-12-23 20:13:00,61.67,61.67,61.58,61.58,97400000.0
2008-12-23 20:14:00,61.585,61.645,61.575,61.645,171800000.0
2008-12-23 20:15:00,61.635,61.685,61.635,61.66,20600000.0
2008-12-23 20:16:00,61.665,61.705,61.64,61.645,74200000.0
2008-12-23 20:17:00,61.675,61.69,61.675,61.685,16400000.0
2008-12-23 20:18:00,61.685,61.795,61.675,61.795,88200000.0
2008-12-23 20:19:00,61.795,61.815,61.75,61.75,111000000.0
2008-12-23 20:20:00,61.75,61.765,61.73,61.75,46000000.0
2008-12-23 20:21:00,61.755,61.755,61.735,61.735,43400000.0
2008-12-23 20:22:00,61.745,61.76,61.715,61.715,51200000.0
2008-12-23 20:23:00,61.725,61.745,61.705,61.735,69200000.0
2008-12-23 20:24:00,61.745,61.85,61.745,61.755,140500000.0
2008-12-23 20:25:00,61.765,61.785,61.745,61.77,146000000.0
2008-12-23 20:26:00,61.77,61.77,61.745,61.755,18400000.0
2008-12-23 20:27:00,61.755,61.79,61.745,61.76,114800000.0
2008-12-23 20:28:00,61.76,61.765,61.745,61.75,45000000.0
2008-12-23 20:29:00,61.75,61.75,61.75,61.75,20800000.0
2008-12-23 20:30:00,61.75,61.75,61.75,61.75,27200000.0
2008-12-23 20:31:00,61.75,61.755,61.745,61.75,53400000.0
2008-12-23 20:32:00,61.75,61.75,61.725,61.75,31800000.0
2008-12-23 20:33:00,61.75,61.755,61.745,61.75,26600000.0
2008-12-23 20:34:00,61.75,61.75,61.75,61.75,45600000.0
2008-12-23 20:35:00,61.75,61.75,61.705,61.75,55800000.0
2008-12-23 20:36:00,61.725,61.75,61.725,61.75,24000000.0
2008-12-23 20:37:00,61.725,61.75,61.66,61.66,182200000.0
2008-12-23 20:38:00,61.67,61.685,61.67,61.685,242400000.0
2008-12-23 20:39:00,61.685,61.685,61.65,61.665,167200000.0
2008-12-23 20:40:00,61.655,61.66,61.65,61.655,25600000.0
2008-12-23 20:41:00,61.655,61.705,61.635,61.685,239400000.0
2008-12-23 20:42:00,61.685,61.695,61.66,61.675,114400000.0
2008-12-23 20:43:00,61.69,61.715,61.675,61.69,113000000.0
2008-12-23 20:44:00,61.705,61.715,61.685,61.69,38400000.0
2008-12-23 20:45:00,61.695,61.71,61.69,61.71,113600000.0
2008-12-23 20:46:00,61.71,61.71,61.685,61.685,21200000.0
2008-12-23 20:47:00,61.7,61.71,61.695,61.71,13800000.0
2008-12-23 20:48:00,61.715,61.715,61.705,61.71,12000000.0
2008-12-23 20:49:00,61.71,61.715,61.71,61.715,6600000.0
2008-12-23 20:50:00,61.72,61.725,61.715,61.715,18000000.0
2008-12-23 20:51:00,61.715,61.72,61.705,61.715,24600000.0
2008-12-23 20:52:00,61.715,61.715,61.69,61.7,52600000.0
2008-12-23 20:53:00,61.69,61.695,61.69,61.695,5400000.0
2008-12-23 20:54:00,61.68,61.695,61.68,61.685,13600000.0
2008-12-23 20:55:00,61.69,61.705,61.69,61.705,6800000.0
2008-12-23 20:56:00,61.695,61.715,61.695,61.715,14000000.0
2008-12-23 20:57:00,61.715,61.795,61.71,61.78,209200000.0
2008-12-23 20:58:00,61.77,61.825,61.755,61.825,210800000.0
2008-12-23 20:59:00,61.83,61.83,61.775,61.775,209400000.0
2008-12-23 21:00:00,61.79,61.805,61.745,61.775,86200000.0
2008-12-23 21:01:00,61.8,61.8,61.775,61.79,71400000.0
2008-12-23 21:02:00,61.79,61.79,61.775,61.785,24400000.0
2008-12-23 21:03:00,61.795,61.795,61.775,61.785,56800000.0
2008-12-23 21:04:00,61.785,61.82,61.775,61.79,108000000.0
2008-12-23 21:05:00,61.79,61.825,61.78,61.81,67200000.0
2008-12-23 21:06:00,61.81,61.84,61.81,61.84,37200000.0
2008-12-23 21:07:00,61.83,61.855,61.83,61.855,30800000.0
2008-12-23 21:08:00,61.86,61.885,61.835,61.835,45200000.0
2008-12-23 21:09:00,61.84,61.84,61.83,61.84,13200000.0
2008-12-23 21:10:00,61.83,61.84,61.83,61.84,7800000.0
2008-12-23 21:11:00,61.85,61.895,61.805,61.81,92400000.0
2008-12-23 21:12:00,61.825,61.845,61.805,61.845,89400000.0
2008-12-23 21:13:00,61.86,61.875,61.845,61.875,31200000.0
2008-12-23 21:14:00,61.865,61.87,61.85,61.87,3000000.0
2008-12-23 21:15:00,61.855,61.87,61.845,61.845,29000000.0
2008-12-23 21:16:00,61.855,61.88,61.855,61.88,6000000.0
2008-12-23 21:17:00,61.865,61.895,61.835,61.84,34800000.0
2008-12-23 21:18:00,61.845,61.905,61.835,61.865,140000000.0
2008-12-23 21:19:00,61.855,61.87,61.805,61.815,118600000.0
2008-12-23 21:20:00,61.815,61.82,61.81,61.81,8400000.0
2008-12-23 21:21:00,61.815,61.835,61.815,61.835,9800000.0
2008-12-23 21:22:00,61.835,61.85,61.83,61.83,21200000.0
2008-12-23 21:23:00,61.84,61.84,61.83,61.835,31600000.0
2008-12-23 21:24:00,61.825,61.83,61.825,61.83,9000000.0
2008-12-23 21:25:00,61.835,61.845,61.83,61.84,28400000.0
2008-12-23 21:26:00,61.84,61.855,61.83,61.835,37800000.0
2008-12-23 21:27:00,61.85,61.85,61.835,61.835,11800000.0
2008-12-23 21:28:00,61.84,61.85,61.83,61.83,52200000.0
2008-12-23 21:29:00,61.835,61.84,61.835,61.84,2000000.0
2008-12-23 21:30:00,61.83,61.85,61.83,61.85,4800000.0
2008-12-23 21:31:00,61.835,61.84,61.83,61.835,23400000.0
2008-12-23 21:32:00,61.835,61.84,61.805,61.84,40400000.0
2008-12-23 21:33:00,61.83,61.84,61.83,61.84,7600000.0
2008-12-23 21:34:00,61.83,61.855,61.83,61.855,5800000.0
2008-12-23 21:35:00,61.855,61.855,61.8,61.825,62800000.0
2008-12-23 21:36:00,61.83,61.845,61.82,61.84,77200000.0
2008-12-23 21:37:00,61.84,61.895,61.84,61.85,119000000.0
2008-12-23 21:38:00,61.865,61.885,61.86,61.86,146200000.0
2008-12-23 21:39:00,61.86,61.885,61.86,61.87,75600000.0
2008-12-23 21:40:00,61.87,61.87,61.835,61.85,81800000.0
2008-12-23 21:41:00,61.85,61.855,61.835,61.845,90000000.0
2008-12-23 21:42:00,61.835,61.855,61.765,61.795,149000000.0
2008-12-23 21:43:00,61.8,61.835,61.8,61.8,336800000.0
2008-12-23 21:44:00,61.81,61.82,61.8,61.82,98000000.0
2008-12-23 21:45:00,61.82,61.835,61.795,61.83,179200000.0
2008-12-23 21:46:00,61.82,61.83,61.82,61.83,13600000.0
2008-12-23 21:47:00,61.83,61.835,61.815,61.82,43800000.0
2008-12-23 21:48:00,61.82,61.82,61.795,61.8,73200000.0
2008-12-23 21:49:00,61.8,61.8,61.77,61.785,99600000.0
2008-12-23 21:50:00,61.775,61.795,61.77,61.785,41800000.0
2008-12-23 21:51:00,61.79,61.825,61.785,61.795,44600000.0
2008-12-23 21:52:00,61.795,61.835,61.795,61.825,13000000.0
2008-12-23 21:53:00,61.83,61.83,61.815,61.825,22000000.0
2008-12-23 21:54:00,61.83,61.83,61.79,61.795,93000000.0
2008-12-23 21:55:00,61.8,61.82,61.795,61.795,78800000.0
2008-12-23 21:56:00,61.8,61.8,61.79,61.795,37800000.0
2008-12-23 21:57:00,61.8,61.8,61.785,61.8,39000000.0
2008-12-23 21:58:00,61.79,61.81,61.785,61.81,90800000.0
2008-12-23 21:59:00,61.81,61.815,61.775,61.8,69400000.0
2008-12-23 22:00:00,61.8,61.81,61.795,61.8,11000000.0
2008-12-23 22:01:00,61.8,61.81,61.765,61.765,31000000.0
2008-12-23 22:02:00,61.795,61.795,61.785,61.785,2000000.0
2008-12-23 22:03:00,61.795,61.82,61.76,61.82,45400000.0
2008-12-23 22:04:00,61.795,61.84,61.795,61.81,93000000.0
2008-12-23 22:05:00,61.795,61.835,61.79,61.825,116800000.0
2008-12-23 22:06:00,61.83,61.84,61.825,61.83,27400000.0
2008-12-23 22:07:00,61.835,61.835,61.79,61.825,194600000.0
2008-12-23 22:08:00,61.825,61.865,61.82,61.845,100600000.0
2008-12-23 22:09:00,61.855,61.875,61.83,61.855,85800000.0
2008-12-23 22:10:00,61.865,61.95,61.825,61.865,358800000.0
2008-12-23 22:11:00,61.87,61.9,61.865,61.885,250200000.0
2008-12-23 22:12:00,61.885,61.895,61.85,61.875,192400000.0
2008-12-23 22:13:00,61.855,61.965,61.855,61.92,286200000.0
2008-12-23 22:14:00,61.92,61.92,61.88,61.915,78400000.0
2008-12-23 22:15:00,61.915,61.96,61.91,61.935,71200000.0
2008-12-23 22:16:00,61.92,61.955,61.895,61.945,138800000.0
2008-12-23 22:17:00,61.945,61.96,61.92,61.92,136800000.0
2008-12-23 22:18:00,61.905,61.91,61.885,61.89,114200000.0
2008-12-23 22:19:00,61.89,61.915,61.815,61.82,176900000.0
2008-12-23 22:20:00,61.825,61.895,61.825,61.885,156700000.0
2008-12-23 22:21:00,61.89,61.91,61.875,61.88,344400000.0
2008-12-23 22:22:00,61.88,61.89,61.875,61.88,103800000.0
2008-12-23 22:23:00,61.88,61.9,61.875,61.875,106600000.0
2008-12-23 22:24:00,61.895,61.9,61.875,61.88,90200000.0
2008-12-23 22:25:00,61.88,61.88,61.88,61.88,34400000.0
2008-12-23 22:26:00,61.88,61.88,61.88,61.88,25400000.0
2008-12-23 22:27:00,61.915,61.93,61.89,61.905,38000000.0
2008-12-23 22:28:00,61.915,61.915,61.885,61.9,205200000.0
2008-12-23 22:29:00,61.9,61.92,61.89,61.9,394800000.0
2008-12-23 22:30:00,61.91,61.92,61.88,61.915,216800000.0
2008-12-23 22:31:00,61.905,61.91,61.885,61.89,74800000.0
2008-12-23 22:32:00,61.875,61.89,61.865,61.875,152200000.0
2008-12-23 22:33:00,61.88,61.9,61.865,61.87,144800000.0
2008-12-23 22:34:00,61.87,61.885,61.865,61.88,125200000.0
2008-12-23 22:35:00,61.88,61.88,61.85,61.87,155400000.0
2008-12-23 22:36:00,61.87,61.92,61.865,61.885,94300000.0
2008-12-23 22:37:00,61.875,61.91,61.875,61.9,57400000.0
2008-12-23 22:38:00,61.875,61.895,61.85,61.895,32400000.0
2008-12-23 22:39:00,61.895,61.895,61.845,61.87,25000000.0
2008-12-23 22:40:00,61.875,61.91,61.855,61.885,49400000.0
2008-12-23 22:41:00,61.875,61.885,61.87,61.87,90000000.0
2008-12-23 22:42:00,61.86,61.89,61.86,61.89,39400000.0
2008-12-23 22:43:00,61.88,61.895,61.88,61.88,88800000.0
2008-12-23 22:44:00,61.89,61.89,61.88,61.88,24800000.0
2008-12-23 22:45:00,61.88,61.88,61.88,61.88,31000000.0
2008-12-23 22:46:00,61.88,61.915,61.88,61.89,131400000.0
2008-12-23 22:47:00,61.895,61.91,61.88,61.89,169800000.0
2008-12-23 22:48:00,61.89,61.895,61.88,61.885,56000000.0
2008-12-23 22:49:00,61.89,61.895,61.88,61.895,35800000.0
2008-12-23 22:50:00,61.895,61.895,61.885,61.885,13800000.0
2008-12-23 22:51:00,61.915,61.945,61.905,61.945,299200000.0
2008-12-23 22:52:00,61.935,61.975,61.93,61.97,351200000.0
2008-12-23 22:53:00,61.97,61.97,61.925,61.955,71800000.0
2008-12-23 22:54:00,61.96,61.975,61.96,61.965,14600000.0
2008-12-23 22:55:00,61.975,61.99,61.955,61.98,48600000.0
2008-12-23 22:56:00,61.985,62.0,61.935,61.94,71400000.0
2008-12-23 22:57:00,61.94,61.985,61.94,61.985,21400000.0
2008-12-23 22:58:00,61.99,61.99,61.96,61.965,62600000.0
2008-12-23 22:59:00,61.97,61.97,61.935,61.94,64400000.0
2008-12-23 23:00:00,61.94,61.94,61.88,61.915,48400000.0
2008-12-23 23:01:00,61.915,61.915,61.905,61.91,4800000.0
2008-12-23 23:02:00,61.91,61.915,61.905,61.915,24600000.0
2008-12-23 23:03:00,61.915,61.92,61.905,61.91,6000000.0
2008-12-23 23:04:00,61.915,61.915,61.905,61.915,5000000.0
2008-12-23 23:05:00,61.905,61.91,61.905,61.91,9000000.0
2008-12-23 23:06:00,61.89,61.92,61.88,61.885,74800000.0
2008-12-23 23:07:00,61.875,61.89,61.875,61.88,22200000.0
2008-12-23 23:08:00,61.88,61.89,61.88,61.89,38600000.0
2008-12-23 23:09:00,61.89,61.89,61.875,61.88,13000000.0
2008-12-23 23:10:00,61.89,61.89,61.875,61.88,21600000.0
2008-12-23 23:11:00,61.88,61.885,61.88,61.885,6000000.0
2008-12-23 23:12:00,61.875,61.885,61.875,61.88,20600000.0
2008-12-23 23:13:00,61.88,61.88,61.835,61.84,26200000.0
2008-12-23 23:14:00,61.83,61.84,61.8,61.835,52400000.0
2008-12-23 23:15:00,61.835,61.89,61.8,61.89,38800000.0
2008-12-23 23:16:00,61.88,61.905,61.88,61.895,33000000.0
2008-12-23 23:17:00,61.905,61.905,61.895,61.895,8400000.0
2008-12-23 23:18:00,61.895,61.895,61.87,61.895,18000000.0
2008-12-23 23:19:00,61.895,61.9,61.895,61.9,5800000.0
2008-12-23 23:20:00,61.9,61.9,61.88,61.885,22200000.0
2008-12-23 23:21:00,61.89,61.89,61.89,61.89,1000000.0
2008-12-23 23:22:00,61.895,61.895,61.885,61.89,7000000.0
2008-12-23 23:23:00,61.88,61.89,61.87,61.89,14400000.0
2008-12-23 23:24:00,61.895,61.895,61.885,61.895,7400000.0
2008-12-23 23:25:00,61.895,61.895,61.88,61.895,11800000.0
2008-12-23 23:26:00,61.895,61.93,61.89,61.915,34800000.0
2008-12-23 23:27:00,61.867,61.902,61.849,61.865,14000000.0
2008-12-23 23:28:00,61.905,61.93,61.9,61.915,41600000.0
2008-12-23 23:29:00,61.925,61.94,61.915,61.94,51200000.0
2008-12-23 23:30:00,61.94,61.94,61.905,61.905,53400000.0
2008-12-23 23:31:00,61.905,61.925,61.885,61.885,70000000.0
2008-12-23 23:32:00,61.91,61.91,61.855,61.895,144200000.0
2008-12-23 23:33:00,61.9,61.9,61.875,61.88,44000000.0
2008-12-23 23:34:00,61.88,61.9,61.88,61.89,25400000.0
2008-12-23 23:35:00,61.895,61.9,61.895,61.9,10400000.0
2008-12-23 23:36:00,61.89,61.905,61.89,61.895,20600000.0
2008-12-23 23:37:00,61.895,61.91,61.87,61.89,55200000.0
2008-12-23 23:38:00,61.88,61.9,61.88,61.89,63400000.0
2008-12-23 23:39:00,61.89,61.91,61.885,61.895,16400000.0
2008-12-23 23:40:00,61.895,61.9,61.885,61.89,40000000.0
2008-12-23 23:41:00,61.9,61.9,61.885,61.895,23200000.0
2008-12-23 23:42:00,61.895,61.9,61.895,61.9,4200000.0
2008-12-23 23:43:00,61.9,61.915,61.9,61.915,12000000.0
2008-12-23 23:44:00,61.915,61.915,61.915,61.915,6600000.0
2008-12-23 23:45:00,61.92,61.92,61.9,61.91,15600000.0
2008-12-23 23:46:00,61.9,61.93,61.9,61.93,83800000.0
2008-12-23 23:47:00,61.935,62.005,61.925,61.955,194800000.0
2008-12-23 23:48:00,61.955,61.965,61.95,61.955,26800000.0
2008-12-23 23:49:00,61.955,61.955,61.955,61.955,1000000.0
2008-12-23 23:50:00,61.97,61.98,61.96,61.96,14000000.0
2008-12-23 23:51:00,61.965,61.98,61.965,61.975,15600000.0
2008-12-23 23:52:00,61.965,61.97,61.94,61.945,36000000.0
2008-12-23 23:53:00,61.935,61.94,61.915,61.93,25200000.0
2008-12-23 23:54:00,61.92,61.925,61.915,61.92,25600000.0
2008-12-23 23:55:00,61.91,61.92,61.905,61.905,20200000.0
2008-12-23 23:56:00,61.91,61.915,61.905,61.91,13200000.0
2008-12-23 23:57:00,61.91,61.91,61.895,61.895,34200000.0
2008-12-23 23:58:00,61.91,61.91,61.86,61.87,43400000.0
2008-12-23 23:59:00,61.875,61.875,61.86,61.865,11800000.0
2008-12-24 00:00:00,61.85,61.88,61.845,61.85,129600000.0
2008-12-24 00:01:00,61.855,61.875,61.855,61.87,48600000.0
2008-12-24 00:02:00,61.87,61.87,61.845,61.845,32400000.0
2008-12-24 00:03:00,61.85,61.865,61.83,61.83,82200000.0
2008-12-24 00:04:00,61.815,61.83,61.795,61.83,48000000.0
2008-12-24 00:05:00,61.83,61.83,61.82,61.82,10800000.0
2008-12-24 00:06:00,61.805,61.825,61.805,61.825,6800000.0
2008-12-24 00:07:00,61.8,61.825,61.8,61.81,43600000.0
2008-12-24 00:08:00,61.8,61.81,61.795,61.8,32400000.0
2008-12-24 00:09:00,61.8,61.81,61.79,61.79,22000000.0
2008-12-24 00:10:00,61.79,61.795,61.79,61.795,12200000.0
2008-12-24 00:11:00,61.785,61.8,61.785,61.8,6400000.0
2008-12-24 00:12:00,61.79,61.825,61.79,61.815,44400000.0
2008-12-24 00:13:00,61.82,61.825,61.815,61.815,39400000.0
2008-12-24 00:14:00,61.82,61.83,61.82,61.83,33600000.0
2008-12-24 00:15:00,61.83,61.83,61.83,61.83,1000000.0
2008-12-24 00:16:00,61.82,61.83,61.82,61.83,13000000.0
2008-12-24 00:17:00,61.835,61.855,61.835,61.855,24400000.0
2008-12-24 00:18:00,61.855,61.855,61.845,61.845,10800000.0
2008-12-24 00:19:00,61.85,61.85,61.84,61.84,16200000.0
2008-12-24 00:20:00,61.845,61.85,61.835,61.85,34000000.0
2008-12-24 00:21:00,61.85,61.85,61.82,61.835,112600000.0
2008-12-24 00:22:00,61.835,61.835,61.78,61.785,66000000.0
2008-12-24 00:23:00,61.785,61.81,61.78,61.785,63000000.0
2008-12-24 00:24:00,61.79,61.79,61.79,61.79,6400000.0
2008-12-24 00:25:00,61.795,61.81,61.795,61.81,23400000.0
2008-12-24 00:26:00,61.815,61.825,61.815,61.825,25600000.0
2008-12-24 00:27:00,61.825,61.83,61.825,61.83,10800000.0
2008-12-24 00:28:00,61.83,61.835,61.83,61.835,21600000.0
2008-12-24 00:29:00,61.825,61.845,61.82,61.82,32400000.0
2008-12-24 00:30:00,61.83,61.84,61.82,61.84,64800000.0
2008-12-24 00:31:00,61.84,61.85,61.825,61.845,79000000.0
2008-12-24 00:32:00,61.845,61.88,61.82,61.84,208000000.0
2008-12-24 00:33:00,61.85,61.85,61.83,61.83,85200000.0
2008-12-24 00:34:00,61.84,61.84,61.83,61.83,43200000.0
2008-12-24 00:35:00,61.82,61.825,61.805,61.815,39800000.0
2008-12-24 00:36:00,61.815,61.825,61.785,61.79,197200000.0
2008-12-24 00:37:00,61.8,61.8,61.74,61.79,80200000.0
2008-12-24 00:38:00,61.79,61.805,61.78,61.805,49400000.0
2008-12-24 00:39:00,61.805,61.805,61.75,61.77,64800000.0
2008-12-24 00:40:00,61.77,61.795,61.725,61.795,103600000.0
2008-12-24 00:41:00,61.795,61.8,61.77,61.77,91800000.0
2008-12-24 00:42:00,61.77,61.77,61.705,61.725,223600000.0
2008-12-24 00:43:00,61.73,61.77,61.72,61.755,101400000.0
2008-12-24 00:44:00,61.76,61.76,61.75,61.75,7400000.0
2008-12-24 00:45:00,61.755,61.765,61.755,61.765,44200000.0
2008-12-24 00:46:00,61.765,61.77,61.735,61.77,202800000.0
2008-12-24 00:47:00,61.77,61.77,61.72,61.72,167000000.0
2008-12-24 00:48:00,61.725,61.725,61.555,61.68,225600000.0
2008-12-24 00:49:00,61.685,61.715,61.665,61.665,40800000.0
2008-12-24 00:50:00,61.68,61.68,61.63,61.635,99800000.0
2008-12-24 00:51:00,61.635,61.635,61.535,61.585,195199999.0
2008-12-24 00:52:00,61.59,61.635,61.555,61.63,91600000.0
2008-12-24 00:53:00,61.64,61.66,61.625,61.64,12800000.0
2008-12-24 00:54:00,61.645,61.645,61.595,61.615,47800000.0
2008-12-24 00:55:00,61.605,61.615,61.6,61.605,11000000.0
2008-12-24 00:56:00,61.615,61.64,61.615,61.635,9000000.0
2008-12-24 00:57:00,61.645,61.65,61.635,61.635,8000000.0
2008-12-24 00:58:00,61.64,61.66,61.64,61.66,4000000.0
2008-12-24 00:59:00,61.65,61.67,61.63,61.655,31200000.0
2008-12-24 01:00:00,61.645,61.65,61.61,61.61,31200000.0
2008-12-24 01:01:00,61.615,61.635,61.575,61.58,109000000.0
2008-12-24 01:02:00,61.57,61.655,61.57,61.655,130200000.0
2008-12-24 01:03:00,61.665,61.68,61.65,61.65,14600000.0
2008-12-24 01:04:00,61.655,61.665,61.645,61.65,30600000.0
2008-12-24 01:05:00,61.655,61.67,61.62,61.625,42600000.0
2008-12-24 01:06:00,61.64,61.64,61.61,61.62,84800000.0
2008-12-24 01:07:00,61.62,61.63,61.605,61.615,41000000.0
2008-12-24 01:08:00,61.625,61.625,61.625,61.625,9000000.0
2008-12-24 01:09:00,61.625,61.635,61.61,61.635,34600000.0
2008-12-24 01:10:00,61.62,61.62,61.62,61.62,8800000.0
2008-12-24 01:11:00,61.635,61.64,61.62,61.64,23600000.0
2008-12-24 01:12:00,61.645,61.67,61.645,61.67,12800000.0
2008-12-24 01:13:00,61.66,61.665,61.66,61.665,6400000.0
2008-12-24 01:14:00,61.67,61.67,61.67,61.67,1000000.0
2008-12-24 01:15:00,61.66,61.67,61.64,61.645,39200000.0
2008-12-24 01:16:00,61.655,61.655,61.655,61.655,4200000.0
2008-12-24 01:17:00,61.665,61.665,61.64,61.645,15200000.0
2008-12-24 01:18:00,61.65,61.68,61.645,61.655,47000000.0
2008-12-24 01:19:00,61.655,61.66,61.64,61.66,18600000.0
2008-12-24 01:20:00,61.66,61.68,61.66,61.67,16000000.0
2008-12-24 01:21:00,61.67,61.67,61.65,61.65,9400000.0
2008-12-24 01:22:00,61.655,61.655,61.655,61.655,1000000.0
2008-12-24 01:23:00,61.655,61.74,61.655,61.74,102800000.0
2008-12-24 01:24:00,61.745,61.79,61.745,61.79,18800000.0
2008-12-24 01:25:00,61.775,61.79,61.775,61.79,6000000.0
2008-12-24 01:26:00,61.775,61.79,61.76,61.78,8000000.0
2008-12-24 01:27:00,61.785,61.8,61.755,61.77,72600000.0
2008-12-24 01:28:00,61.77,61.77,61.7,61.75,37200000.0
2008-12-24 01:29:00,61.75,61.75,61.735,61.735,5000000.0
2008-12-24 01:30:00,61.735,61.735,61.735,61.735,1000000.0
2008-12-24 01:31:00,61.735,61.735,61.735,61.735,2000000.0
2008-12-24 01:32:00,61.74,61.74,61.725,61.725,10400000.0
2008-12-24 01:33:00,61.73,61.74,61.71,61.715,25600000.0
2008-12-24 01:34:00,61.715,61.725,61.705,61.72,35800000.0
2008-12-24 01:35:00,61.72,61.73,61.715,61.725,10800000.0
2008-12-24 01:36:00,61.715,61.73,61.715,61.73,12200000.0
2008-12-24 01:37:00,61.74,61.745,61.73,61.73,9000000.0
2008-12-24 01:38:00,61.725,61.73,61.695,61.695,19600000.0
2008-12-24 01:39:00,61.7,61.7,61.67,61.67,25400000.0
2008-12-24 01:40:00,61.685,61.695,61.65,61.655,62000000.0
2008-12-24 01:41:00,61.67,61.68,61.64,61.68,85600000.0
2008-12-24 01:42:00,61.685,61.685,61.635,61.655,133600000.0
2008-12-24 01:43:00,61.655,61.655,61.595,61.635,71800000.0
2008-12-24 01:44:00,61.635,61.655,61.605,61.64,44400000.0
2008-12-24 01:45:00,61.655,61.66,61.645,61.645,19000000.0
2008-12-24 01:46:00,61.65,61.65,61.62,61.635,24400000.0
2008-12-24 01:47:00,61.635,61.65,61.62,61.645,37600000.0
2008-12-24 01:48:00,61.65,61.65,61.635,61.645,42800000.0
2008-12-24 01:49:00,61.645,61.68,61.615,61.66,87200000.0
2008-12-24 01:50:00,61.66,61.66,61.66,61.66,8400000.0
2008-12-24 01:51:00,61.66,61.7,61.66,61.7,50000000.0
2008-12-24 01:52:00,61.7,61.72,61.7,61.72,18000000.0
2008-12-24 01:53:00,61.72,61.72,61.72,61.72,6000000.0
2008-12-24 01:54:00,61.72,61.72,61.72,61.72,6000000.0
2008-12-24 01:55:00,61.72,61.72,61.72,61.72,5000000.0
2008-12-24 01:56:00,61.72,61.72,61.72,61.72,9000000.0
2008-12-24 01:57:00,61.72,61.72,61.72,61.72,2000000.0
2008-12-24 01:58:00,61.72,61.72,61.72,61.72,3000000.0
2008-12-24 01:59:00,61.72,61.72,61.72,61.72,2000000.0
2008-12-24 02:00:00,61.72,61.72,61.72,61.72,24000000.0
2008-12-24 02:01:00,61.72,61.72,61.72,61.72,12000000.0
2008-12-24 02:02:00,61.725,61.735,61.725,61.73,29000000.0
2008-12-24 02:03:00,61.73,61.73,61.73,61.73,8000000.0
2008-12-24 02:04:00,61.735,61.745,61.725,61.74,15000000.0
2008-12-24 02:05:00,61.74,61.77,61.735,61.76,10000000.0
2008-12-24 02:06:00,61.76,61.76,61.735,61.75,6000000.0
2008-12-24 02:07:00,61.755,61.765,61.75,61.765,14000000.0
2008-12-24 02:08:00,61.77,61.775,61.69,61.72,22000000.0
2008-12-24 02:09:00,61.72,61.805,61.72,61.76,25400000.0
2008-12-24 02:10:00,61.76,61.805,61.76,61.77,24800000.0
2008-12-24 02:11:00,61.795,61.805,61.705,61.715,35400000.0
2008-12-24 02:12:00,61.705,61.73,61.695,61.7,51000000.0
2008-12-24 02:13:00,61.7,61.76,61.7,61.755,31400000.0
2008-12-24 02:14:00,61.755,61.765,61.745,61.765,24000000.0
2008-12-24 02:15:00,61.77,61.805,61.77,61.79,11000000.0
2008-12-24 02:16:00,61.79,61.8,61.79,61.795,6000000.0
2008-12-24 02:17:00,61.795,61.8,61.795,61.795,4000000.0
2008-12-24 02:18:00,61.795,61.795,61.79,61.79,5000000.0
2008-12-24 02:19:00,61.79,61.81,61.79,61.8,6000000.0
2008-12-24 02:20:00,61.8,61.81,61.69,61.695,21800000.0
2008-12-24 02:21:00,61.695,61.695,61.69,61.695,7000000.0
2008-12-24 02:22:00,61.74,61.74,61.74,61.74,1000000.0
2008-12-24 02:23:00,61.74,61.745,61.74,61.745,9000000.0
2008-12-24 02:24:00,61.74,61.745,61.735,61.745,7000000.0
2008-12-24 02:25:00,61.745,61.765,61.735,61.75,15800000.0
2008-12-24 02:26:00,61.745,61.755,61.745,61.75,17000000.0
2008-12-24 02:27:00,61.75,61.755,61.74,61.755,10000000.0
2008-12-24 02:28:00,61.75,61.755,61.75,61.755,2000000.0
2008-12-24 02:29:00,61.765,61.765,61.74,61.75,18000000.0
2008-12-24 02:30:00,61.75,61.76,61.75,61.76,9000000.0
2008-12-24 02:31:00,61.68,61.714,61.676,61.714,22000000.0
2008-12-24 02:32:00,61.75,61.76,61.75,61.75,17000000.0
2008-12-24 02:33:00,61.75,61.75,61.75,61.75,8000000.0
2008-12-24 02:34:00,61.75,61.75,61.7,61.7,12000000.0
2008-12-24 02:35:00,61.7,61.7,61.67,61.685,20000000.0
2008-12-24 02:36:00,61.68,61.69,61.68,61.69,27000000.0
2008-12-24 02:37:00,61.69,61.7,61.68,61.7,38000000.0
2008-12-24 02:38:00,61.705,61.71,61.69,61.69,31000000.0
2008-12-24 02:39:00,61.69,61.705,61.69,61.7,15000000.0
2008-12-24 02:40:00,61.7,61.7,61.665,61.69,8000000.0
2008-12-24 02:41:00,61.69,61.69,61.665,61.68,12000000.0
2008-12-24 02:42:00,61.68,61.68,61.65,61.65,18000000.0
2008-12-24 02:43:00,61.65,61.65,61.63,61.645,22000000.0
2008-12-24 02:44:00,61.64,61.655,61.64,61.65,22000000.0
2008-12-24 02:45:00,61.66,61.66,61.6,61.6,34800000.0
2008-12-24 02:46:00,61.6,61.625,61.6,61.615,50000000.0
2008-12-24 02:47:00,61.61,61.625,61.605,61.615,39200000.0
2008-12-24 02:48:00,61.615,61.615,61.58,61.58,93600000.0
2008-12-24 02:49:00,61.585,61.61,61.575,61.585,46400000.0
2008-12-24 02:50:00,61.59,61.61,61.57,61.58,59600000.0
2008-12-24 02:51:00,61.58,61.6,61.565,61.58,146600000.0
2008-12-24 02:52:00,61.585,61.595,61.56,61.565,95200000.0
2008-12-24 02:53:00,61.565,61.61,61.565,61.59,88000000.0
2008-12-24 02:54:00,61.59,61.605,61.54,61.6,71600000.0
2008-12-24 02:55:00,61.6,61.605,61.55,61.55,180200000.0
2008-12-24 02:56:00,61.55,61.55,61.53,61.54,48800000.0
2008-12-24 02:57:00,61.54,61.54,61.5,61.51,77800000.0
2008-12-24 02:58:00,61.505,61.55,61.49,61.55,53400000.0
2008-12-24 02:59:00,61.555,61.56,61.525,61.53,33400000.0
2008-12-24 03:00:00,61.525,61.545,61.49,61.515,134400000.0
2008-12-24 03:01:00,61.55,61.575,61.525,61.53,37400000.0
2008-12-24 03:02:00,61.525,61.535,61.52,61.525,29800000.0
2008-12-24 03:03:00,61.52,61.525,61.51,61.51,11000000.0
2008-12-24 03:04:00,61.505,61.505,61.48,61.48,25000000.0
2008-12-24 03:05:00,61.48,61.48,61.465,61.475,55200000.0
2008-12-24 03:06:00,61.465,61.475,61.42,61.43,61200000.0
2008-12-24 03:07:00,61.42,61.45,61.42,61.45,25600000.0
2008-12-24 03:08:00,61.455,61.475,61.45,61.455,43600000.0
2008-12-24 03:09:00,61.46,61.48,61.42,61.425,79400000.0
2008-12-24 03:10:00,61.425,61.475,61.425,61.46,40000000.0
2008-12-24 03:11:00,61.455,61.485,61.455,61.465,33000000.0
2008-12-24 03:12:00,61.46,61.465,61.455,61.465,7000000.0
2008-12-24 03:13:00,61.46,61.46,61.425,61.435,46200000.0
2008-12-24 03:14:00,61.43,61.435,61.405,61.405,51000000.0
2008-12-24 03:15:00,61.405,61.42,61.4,61.415,36600000.0
2008-12-24 03:16:00,61.42,61.44,61.42,61.435,7000000.0
2008-12-24 03:17:00,61.43,61.435,61.425,61.43,12000000.0
2008-12-24 03:18:00,61.43,61.44,61.425,61.43,20000000.0
2008-12-24 03:19:00,61.425,61.425,61.395,61.415,43200000.0
2008-12-24 03:20:00,61.41,61.41,61.395,61.405,23000000.0
2008-12-24 03:21:00,61.41,61.415,61.39,61.395,24000000.0
2008-12-24 03:22:00,61.395,61.395,61.335,61.335,53000000.0
2008-12-24 03:23:00,61.355,61.355,61.335,61.345,40000000.0
2008-12-24 03:24:00,61.35,61.385,61.34,61.37,59000000.0
2008-12-24 03:25:00,61.38,61.395,61.34,61.36,44600000.0
2008-12-24 03:26:00,61.36,61.38,61.35,61.375,34000000.0
2008-12-24 03:27:00,61.375,61.4,61.37,61.39,33200000.0
2008-12-24 03:28:00,61.39,61.405,61.38,61.405,28200000.0
2008-12-24 03:29:00,61.39,61.4,61.34,61.35,69600000.0
2008-12-24 03:30:00,61.355,61.38,61.35,61.37,15000000.0
2008-12-24 03:31:00,61.375,61.385,61.37,61.38,10000000.0
2008-12-24 03:32:00,61.375,61.385,61.29,61.31,79000000.0
2008-12-24 03:33:00,61.31,61.34,61.305,61.335,69000000.0
2008-12-24 03:34:00,61.34,61.34,61.32,61.33,51000000.0
2008-12-24 03:35:00,61.33,61.34,61.325,61.34,14000000.0
2008-12-24 03:36:00,61.345,61.385,61.34,61.365,89400000.0
2008-12-24 03:37:00,61.36,61.385,61.355,61.375,134000000.0
2008-12-24 03:38:00,61.37,61.385,61.35,61.365,53600000.0
2008-12-24 03:39:00,61.37,61.375,61.34,61.36,104800000.0
2008-12-24 03:40:00,61.375,61.375,61.355,61.365,151000000.0
2008-12-24 03:41:00,61.365,61.37,61.355,61.355,41600000.0
2008-12-24 03:42:00,61.355,61.37,61.345,61.37,87400000.0
2008-12-24 03:43:00,61.365,61.38,61.34,61.34,115200000.0
2008-12-24 03:44:00,61.315,61.34,61.3,61.32,33600000.0
2008-12-24 03:45:00,61.315,61.32,61.295,61.3,34600000.0
2008-12-24 03:46:00,61.295,61.3,61.275,61.285,77000000.0
2008-12-24 03:47:00,61.285,61.305,61.28,61.285,39200000.0
2008-12-24 03:48:00,61.28,61.28,61.21,61.23,116600000.0
2008-12-24 03:49:00,61.235,61.29,61.23,61.27,75000000.0
2008-12-24 03:50:00,61.265,61.265,61.205,61.23,63000000.0
2008-12-24 03:51:00,61.23,61.27,61.23,61.265,29000000.0
2008-12-24 03:52:00,61.255,61.275,61.25,61.25,28900000.0
2008-12-24 03:53:00,61.255,61.29,61.25,61.275,42000000.0
2008-12-24 03:54:00,61.28,61.29,61.275,61.28,35000000.0
2008-12-24 03:55:00,61.28,61.32,61.28,61.305,32000000.0
2008-12-24 03:56:00,61.305,61.34,61.305,61.32,32000000.0
2008-12-24 03:57:00,61.315,61.345,61.315,61.345,17000000.0
2008-12-24 03:58:00,61.345,61.365,61.32,61.36,38000000.0
2008-12-24 03:59:00,61.355,61.355,61.28,61.29,66200000.0
2008-12-24 04:00:00,61.29,61.33,61.28,61.315,56000000.0
2008-12-24 04:01:00,61.315,61.315,61.275,61.285,49000000.0
2008-12-24 04:02:00,61.285,61.29,61.265,61.28,33000000.0
2008-12-24 04:03:00,61.29,61.325,61.285,61.32,21000000.0
2008-12-24 04:04:00,61.31,61.33,61.285,61.285,10000000.0
2008-12-24 04:05:00,61.285,61.29,61.285,61.29,2200000.0
2008-12-24 04:06:00,61.285,61.29,61.285,61.29,19400000.0
2008-12-24 04:07:00,61.285,61.31,61.275,61.3,23400000.0
2008-12-24 04:08:00,61.3,61.315,61.295,61.315,22200000.0
2008-12-24 04:09:00,61.315,61.315,61.31,61.315,6000000.0
2008-12-24 04:10:00,61.315,61.325,61.265,61.265,29600000.0
2008-12-24 04:11:00,61.275,61.285,61.255,61.275,60400000.0
2008-12-24 04:12:00,61.27,61.275,61.26,61.26,25600000.0
2008-12-24 04:13:00,61.26,61.275,61.26,61.27,47000000.0
2008-12-24 04:14:00,61.275,61.285,61.27,61.27,17000000.0
2008-12-24 04:15:00,61.275,61.28,61.27,61.27,6000000.0
2008-12-24 04:16:00,61.27,61.275,61.26,61.265,12000000.0
2008-12-24 04:17:00,61.27,61.275,61.23,61.275,80400000.0
2008-12-24 04:18:00,61.275,61.29,61.275,61.29,11000000.0
2008-12-24 04:19:00,61.29,61.29,61.255,61.27,29000000.0
2008-12-24 04:20:00,61.275,61.275,61.24,61.255,33000000.0
2008-12-24 04:21:00,61.26,61.305,61.26,61.305,36000000.0
2008-12-24 04:22:00,61.29,61.3,61.26,61.28,51000000.0
2008-12-24 04:23:00,61.285,61.295,61.28,61.29,14000000.0
2008-12-24 04:24:00,61.295,61.295,61.295,61.295,1000000.0
2008-12-24 04:25:00,61.3,61.305,61.3,61.305,3000000.0
2008-12-24 04:26:00,61.315,61.32,61.31,61.315,20000000.0
2008-12-24 04:27:00,61.315,61.375,61.315,61.365,18000000.0
2008-12-24 04:28:00,61.36,61.36,61.32,61.34,29400000.0
2008-12-24 04:29:00,61.34,61.41,61.34,61.405,47600000.0
2008-12-24 04:30:00,61.395,61.415,61.395,61.41,13000000.0
2008-12-24 04:31:00,61.405,61.415,61.37,61.39,50200000.0
2008-12-24 04:32:00,61.385,61.39,61.35,61.355,26400000.0
2008-12-24 04:33:00,61.36,61.36,61.335,61.335,20800000.0
2008-12-24 04:34:00,61.335,61.375,61.335,61.37,46000000.0
2008-12-24 04:35:00,61.365,61.39,61.36,61.385,31000000.0
2008-12-24 04:36:00,61.38,61.385,61.365,61.37,22000000.0
2008-12-24 04:37:00,61.375,61.42,61.375,61.405,31000000.0
2008-12-24 04:38:00,61.405,61.405,61.39,61.39,15000000.0
2008-12-24 04:39:00,61.395,61.395,61.38,61.38,3000000.0
2008-12-24 04:40:00,61.39,61.39,61.38,61.385,5000000.0
2008-12-24 04:41:00,61.38,61.39,61.375,61.385,8000000.0
2008-12-24 04:42:00,61.38,61.38,61.345,61.35,124800000.0
2008-12-24 04:43:00,61.34,61.34,61.33,61.33,32800000.0
2008-12-24 04:44:00,61.33,61.34,61.33,61.34,103800000.0
2008-12-24 04:45:00,61.34,61.355,61.34,61.355,18600000.0
2008-12-24 04:46:00,61.355,61.36,61.355,61.36,19000000.0
2008-12-24 04:47:00,61.35,61.365,61.35,61.355,103400000.0
2008-12-24 04:48:00,61.355,61.36,61.345,61.36,31600000.0
2008-12-24 04:49:00,61.37,61.38,61.345,61.38,22400000.0
2008-12-24 04:50:00,61.375,61.375,61.32,61.345,12000000.0
2008-12-24 04:51:00,61.35,61.375,61.35,61.365,16400000.0
2008-12-24 04:52:00,61.36,61.365,61.34,61.35,43000000.0
2008-12-24 04:53:00,61.355,61.385,61.355,61.355,26448000.0
2008-12-24 04:54:00,61.355,61.39,61.355,61.36,18400000.0
2008-12-24 04:55:00,61.36,61.385,61.355,61.38,16400000.0
2008-12-24 04:56:00,61.38,61.39,61.37,61.37,17000000.0
2008-12-24 04:57:00,61.37,61.38,61.36,61.375,47000000.0
2008-12-24 04:58:00,61.37,61.39,61.37,61.385,20000000.0
2008-12-24 04:59:00,61.39,61.4,61.385,61.39,20000000.0
2008-12-24 05:00:00,61.38,61.38,61.35,61.35,36200000.0
2008-12-24 05:01:00,61.355,61.365,61.34,61.34,22800000.0
2008-12-24 05:02:00,61.34,61.345,61.315,61.34,29600000.0
2008-12-24 05:03:00,61.34,61.34,61.28,61.315,57200000.0
2008-12-24 05:04:00,61.315,61.33,61.315,61.315,46000000.0
2008-12-24 05:05:00,61.32,61.335,61.31,61.32,18000000.0
2008-12-24 05:06:00,61.32,61.34,61.31,61.315,17000000.0
2008-12-24 05:07:00,61.31,61.32,61.28,61.32,17600000.0
2008-12-24 05:08:00,61.315,61.34,61.305,61.315,47000000.0
2008-12-24 05:09:00,61.32,61.335,61.31,61.315,26600000.0
2008-12-24 05:10:00,61.325,61.325,61.305,61.305,10000000.0
2008-12-24 05:11:00,61.31,61.32,61.305,61.305,13000000.0
2008-12-24 05:12:00,61.3,61.31,61.285,61.295,19000000.0
2008-12-24 05:13:00,61.3,61.305,61.3,61.3,5000000.0
2008-12-24 05:14:00,61.3,61.31,61.29,61.29,18000000.0
2008-12-24 05:15:00,61.29,61.295,61.285,61.285,18000000.0
2008-12-24 05:16:00,61.29,61.3,61.285,61.285,8000000.0
2008-12-24 05:17:00,61.29,61.295,61.275,61.28,45000000.0
2008-12-24 05:18:00,61.285,61.285,61.27,61.275,8000000.0
2008-12-24 05:19:00,61.275,61.285,61.275,61.285,6000000.0
2008-12-24 05:20:00,61.29,61.305,61.28,61.295,10000000.0
2008-12-24 05:21:00,61.305,61.31,61.3,61.31,12000000.0
2008-12-24 05:22:00,61.31,61.31,61.305,61.305,8000000.0
2008-12-24 05:23:00,61.305,61.31,61.3,61.3,5000000.0
2008-12-24 05:24:00,61.3,61.3,61.295,61.3,13000000.0
2008-12-24 05:25:00,61.31,61.315,61.31,61.315,4000000.0
2008-12-24 05:26:00,61.31,61.315,61.31,61.315,5000000.0
2008-12-24 05:27:00,61.31,61.315,61.305,61.305,18200000.0
2008-12-24 05:28:00,61.315,61.325,61.305,61.325,17000000.0
2008-12-24 05:29:00,61.325,61.33,61.315,61.33,12000000.0
2008-12-24 05:30:00,61.325,61.35,61.325,61.345,14400000.0
2008-12-24 05:31:00,61.345,61.35,61.34,61.34,13000000.0
2008-12-24 05:32:00,61.345,61.35,61.34,61.345,9000000.0
2008-12-24 05:33:00,61.35,61.355,61.325,61.355,18200000.0
2008-12-24 05:34:00,61.355,61.355,61.35,61.35,6000000.0
2008-12-24 05:35:00,61.345,61.345,61.335,61.335,5000000.0
2008-12-24 05:36:00,61.34,61.345,61.31,61.31,8000000.0
2008-12-24 05:37:00,61.31,61.31,61.29,61.295,8000000.0
2008-12-24 05:38:00,61.29,61.315,61.29,61.31,19000000.0
2008-12-24 05:39:00,61.31,61.315,61.3,61.305,10000000.0
2008-12-24 05:40:00,61.31,61.31,61.31,61.31,8000000.0
2008-12-24 05:41:00,61.31,61.315,61.295,61.3,22000000.0
2008-12-24 05:42:00,61.3,61.32,61.295,61.315,25000000.0
2008-12-24 05:43:00,61.315,61.325,61.27,61.27,54400000.0
2008-12-24 05:44:00,61.27,61.28,61.26,61.27,35000000.0
2008-12-24 05:45:00,61.265,61.27,61.255,61.26,13000000.0
2008-12-24 05:46:00,61.255,61.27,61.25,61.255,17000000.0
2008-12-24 05:47:00,61.26,61.27,61.25,61.265,42800000.0
2008-12-24 05:48:00,61.27,61.27,61.17,61.195,41800000.0
2008-12-24 05:49:00,61.205,61.215,61.155,61.155,108400000.0
2008-12-24 05:50:00,61.175,61.195,61.115,61.155,125012000.0
2008-12-24 05:51:00,61.145,61.195,61.125,61.185,56400000.0
2008-12-24 05:52:00,61.175,61.195,61.175,61.185,7000000.0
2008-12-24 05:53:00,61.185,61.245,61.18,61.23,67848000.0
2008-12-24 05:54:00,61.22,61.25,61.22,61.23,17000000.0
2008-12-24 05:55:00,61.186,61.204,61.154,61.157,100000000.0
2008-12-24 05:56:00,61.235,61.25,61.235,61.25,13000000.0
2008-12-24 05:57:00,61.255,61.255,61.255,61.255,3000000.0
2008-12-24 05:58:00,61.25,61.27,61.25,61.25,16000000.0
2008-12-24 05:59:00,61.255,61.285,61.255,61.275,33000000.0
2008-12-24 06:00:00,61.27,61.27,61.23,61.245,32400000.0
2008-12-24 06:01:00,61.25,61.27,61.245,61.245,13200000.0
2008-12-24 06:02:00,61.25,61.3,61.25,61.28,23400000.0
2008-12-24 06:03:00,61.28,61.28,61.255,61.26,36200000.0
2008-12-24 06:04:00,61.26,61.275,61.255,61.255,14400000.0
2008-12-24 06:05:00,61.27,61.28,61.255,61.28,4600000.0
2008-12-24 06:06:00,61.275,61.28,61.26,61.26,4000000.0
2008-12-24 06:07:00,61.26,61.26,61.235,61.26,19000000.0
2008-12-24 06:08:00,61.265,61.29,61.26,61.28,12000000.0
2008-12-24 06:09:00,61.275,61.355,61.275,61.32,81800000.0
2008-12-24 06:10:00,61.315,61.34,61.31,61.335,24800000.0
2008-12-24 06:11:00,61.335,61.34,61.32,61.32,8000000.0
2008-12-24 06:12:00,61.33,61.335,61.32,61.32,23600000.0
2008-12-24 06:13:00,61.32,61.325,61.32,61.32,3000000.0
2008-12-24 06:14:00,61.32,61.32,61.28,61.28,10800000.0
2008-12-24 06:15:00,61.28,61.28,61.245,61.245,36800000.0
2008-12-24 06:16:00,61.235,61.26,61.23,61.26,99800000.0
2008-12-24 06:17:00,61.245,61.29,61.24,61.28,53800000.0
2008-12-24 06:18:00,61.265,61.27,61.255,61.255,8000000.0
2008-12-24 06:19:00,61.255,61.285,61.24,61.27,51600000.0
2008-12-24 06:20:00,61.275,61.285,61.27,61.285,92200000.0
2008-12-24 06:21:00,61.285,61.3,61.275,61.29,119200000.0
2008-12-24 06:22:00,61.29,61.32,61.28,61.315,222800000.0
2008-12-24 06:23:00,61.315,61.35,61.315,61.345,48800000.0
2008-12-24 06:24:00,61.34,61.36,61.34,61.36,31400000.0
2008-12-24 06:25:00,61.35,61.365,61.345,61.345,15800000.0
2008-12-24 06:26:00,61.345,61.355,61.345,61.35,4000000.0
2008-12-24 06:27:00,61.355,61.36,61.35,61.36,33800000.0
2008-12-24 06:28:00,61.355,61.355,61.27,61.285,133400000.0
2008-12-24 06:29:00,61.295,61.295,61.26,61.28,85600000.0
2008-12-24 06:30:00,61.295,61.3,61.225,61.26,156400000.0
2008-12-24 06:31:00,61.26,61.26,61.195,61.2,65000000.0
2008-12-24 06:32:00,61.2,61.215,61.185,61.205,213600000.0
2008-12-24 06:33:00,61.205,61.23,61.205,61.22,60000000.0
2008-12-24 06:34:00,61.23,61.235,61.22,61.235,26000000.0
2008-12-24 06:35:00,61.235,61.235,61.215,61.23,21400000.0
2008-12-24 06:36:00,61.22,61.225,61.185,61.205,83000000.0
2008-12-24 06:37:00,61.2,61.22,61.185,61.2,51200000.0
2008-12-24 06:38:00,61.205,61.235,61.2,61.2,250000000.0
2008-12-24 06:39:00,61.195,61.2,61.19,61.19,107600000.0
2008-12-24 06:40:00,61.19,61.19,61.19,61.19,26600000.0
2008-12-24 06:41:00,61.19,61.19,61.19,61.19,20800000.0
2008-12-24 06:42:00,61.19,61.195,61.16,61.16,114400000.0
2008-12-24 06:43:00,61.16,61.17,61.155,61.155,56800000.0
2008-12-24 06:44:00,61.155,61.2,61.155,61.195,177800000.0
2008-12-24 06:45:00,61.195,61.215,61.195,61.215,16800000.0
2008-12-24 06:46:00,61.21,61.21,61.2,61.205,16800000.0
2008-12-24 06:47:00,61.21,61.21,61.2,61.2,17000000.0
2008-12-24 06:48:00,61.205,61.205,61.18,61.185,26000000.0
2008-12-24 06:49:00,61.19,61.2,61.18,61.195,27000000.0
2008-12-24 06:50:00,61.18,61.2,61.18,61.18,17000000.0
2008-12-24 06:51:00,61.185,61.21,61.185,61.2,20000000.0
2008-12-24 06:52:00,61.2,61.2,61.18,61.18,27400000.0
2008-12-24 06:53:00,61.18,61.205,61.18,61.2,15200000.0
2008-12-24 06:54:00,61.2,61.215,61.2,61.2,17000000.0
2008-12-24 06:55:00,61.21,61.23,61.21,61.23,9600000.0
2008-12-24 06:56:00,61.225,61.235,61.215,61.235,9000000.0
2008-12-24 06:57:00,61.23,61.23,61.21,61.21,17400000.0
2008-12-24 06:58:00,61.215,61.225,61.21,61.225,8600000.0
2008-12-24 06:59:00,61.22,61.22,61.215,61.215,4600000.0
2008-12-24 07:00:00,61.225,61.29,61.225,61.285,84000000.0
2008-12-24 07:01:00,61.285,61.3,61.225,61.225,221400000.0
2008-12-24 07:02:00,61.225,61.265,61.225,61.25,52400000.0
2008-12-24 07:03:00,61.23,61.245,61.23,61.245,2000000.0
2008-12-24 07:04:00,61.235,61.245,61.23,61.245,3000000.0
2008-12-24 07:05:00,61.23,61.25,61.23,61.245,11800000.0
2008-12-24 07:06:00,61.245,61.25,61.245,61.245,4000000.0
2008-12-24 07:07:00,61.235,61.25,61.23,61.25,14000000.0
2008-12-24 07:08:00,61.26,61.26,61.24,61.25,20000000.0
2008-12-24 07:09:00,61.245,61.255,61.235,61.24,21200000.0
2008-12-24 07:10:00,61.24,61.245,61.215,61.22,71800000.0
2008-12-24 07:11:00,61.22,61.225,61.21,61.21,27200000.0
2008-12-24 07:12:00,61.21,61.215,61.2,61.2,22800000.0
2008-12-24 07:13:00,61.2,61.205,61.17,61.18,36000000.0
2008-12-24 07:14:00,61.18,61.195,61.18,61.185,12000000.0
2008-12-24 07:15:00,61.19,61.19,61.185,61.185,29800000.0
2008-12-24 07:16:00,61.185,61.23,61.185,61.23,11200000.0
2008-12-24 07:17:00,61.225,61.225,61.2,61.22,85000000.0
2008-12-24 07:18:00,61.22,61.23,61.21,61.22,142600000.0
2008-12-24 07:19:00,61.22,61.23,61.205,61.205,30800000.0
2008-12-24 07:20:00,61.2,61.255,61.2,61.215,26400000.0
2008-12-24 07:21:00,61.21,61.24,61.19,61.2,42600000.0
2008-12-24 07:22:00,61.21,61.22,61.19,61.215,42000000.0
2008-12-24 07:23:00,61.21,61.215,61.18,61.2,42200000.0
2008-12-24 07:24:00,61.19,61.2,61.18,61.195,206000000.0
2008-12-24 07:25:00,61.19,61.21,61.185,61.195,92400000.0
2008-12-24 07:26:00,61.195,61.215,61.195,61.205,67400000.0
2008-12-24 07:27:00,61.2,61.245,61.2,61.235,99600000.0
2008-12-24 07:28:00,61.21,61.23,61.21,61.225,160600000.0
2008-12-24 07:29:00,61.23,61.23,61.205,61.21,189800000.0
2008-12-24 07:30:00,61.21,61.22,61.205,61.22,132800000.0
2008-12-24 07:31:00,61.215,61.22,61.215,61.22,57000000.0
2008-12-24 07:32:00,61.22,61.23,61.215,61.23,65000000.0
2008-12-24 07:33:00,61.23,61.23,61.175,61.185,361400000.0
2008-12-24 07:34:00,61.185,61.215,61.185,61.205,105600000.0
2008-12-24 07:35:00,61.205,61.215,61.205,61.215,16400000.0
2008-12-24 07:36:00,61.22,61.23,61.21,61.21,48400000.0
2008-12-24 07:37:00,61.21,61.21,61.2,61.205,95400000.0
2008-12-24 07:38:00,61.205,61.215,61.19,61.215,80200000.0
2008-12-24 07:39:00,61.215,61.215,61.195,61.205,14400000.0
2008-12-24 07:40:00,61.2,61.215,61.19,61.19,28000000.0
2008-12-24 07:41:00,61.19,61.19,61.17,61.175,89400000.0
2008-12-24 07:42:00,61.175,61.22,61.165,61.22,312599998.0
2008-12-24 07:43:00,61.21,61.24,61.21,61.23,149799999.0
2008-12-24 07:44:00,61.23,61.245,61.225,61.245,111400000.0
2008-12-24 07:45:00,61.245,61.28,61.225,61.28,301000000.0
2008-12-24 07:46:00,61.28,61.29,61.26,61.28,224200000.0
2008-12-24 07:47:00,61.28,61.31,61.27,61.31,179600000.0
2008-12-24 07:48:00,61.31,61.365,61.31,61.36,253000000.0
2008-12-24 07:49:00,61.355,61.375,61.345,61.355,213800000.0
2008-12-24 07:50:00,61.355,61.36,61.35,61.35,41800000.0
2008-12-24 07:51:00,61.355,61.355,61.31,61.31,172000000.0
2008-12-24 07:52:00,61.31,61.32,61.31,61.31,93200000.0
2008-12-24 07:53:00,61.31,61.31,61.265,61.28,81600000.0
2008-12-24 07:54:00,61.275,61.275,61.26,61.27,106600000.0
2008-12-24 07:55:00,61.275,61.285,61.26,61.265,22400000.0
2008-12-24 07:56:00,61.26,61.275,61.26,61.27,14000000.0
2008-12-24 07:57:00,61.27,61.27,61.255,61.26,54200000.0
2008-12-24 07:58:00,61.255,61.255,61.255,61.255,8800000.0
2008-12-24 07:59:00,61.255,61.27,61.255,61.265,17200000.0
2008-12-24 08:00:00,61.27,61.28,61.27,61.27,55000000.0
2008-12-24 08:01:00,61.27,61.27,61.25,61.25,28600000.0
2008-12-24 08:02:00,61.25,61.255,61.25,61.25,120400000.0
2008-12-24 08:03:00,61.25,61.25,61.21,61.22,68200000.0
2008-12-24 08:04:00,61.22,61.235,61.215,61.225,130400000.0
2008-12-24 08:05:00,61.225,61.25,61.225,61.235,67600000.0
2008-12-24 08:06:00,61.235,61.285,61.235,61.265,67600000.0
2008-12-24 08:07:00,61.26,61.26,61.25,61.25,5800000.0
2008-12-24 08:08:00,61.26,61.27,61.25,61.27,220200000.0
2008-12-24 08:09:00,61.27,61.285,61.265,61.275,186000000.0
2008-12-24 08:10:00,61.27,61.28,61.26,61.27,133800000.0
2008-12-24 08:11:00,61.275,61.295,61.275,61.29,92400000.0
2008-12-24 08:12:00,61.29,61.29,61.27,61.28,59400000.0
2008-12-24 08:13:00,61.27,61.295,61.265,61.29,104800000.0
2008-12-24 08:14:00,61.29,61.32,61.29,61.32,44600000.0
2008-12-24 08:15:00,61.32,61.32,61.31,61.32,39000000.0
2008-12-24 08:16:00,61.32,61.35,61.32,61.34,48400000.0
2008-12-24 08:17:00,61.34,61.34,61.305,61.33,48200000.0
2008-12-24 08:18:00,61.33,61.35,61.33,61.33,79000000.0
2008-12-24 08:19:00,61.33,61.33,61.3,61.32,134600000.0
2008-12-24 08:20:00,61.32,61.33,61.32,61.33,12800000.0
2008-12-24 08:21:00,61.32,61.32,61.3,61.3,57000000.0
2008-12-24 08:22:00,61.3,61.305,61.3,61.3,44200000.0
2008-12-24 08:23:00,61.3,61.31,61.3,61.305,58400000.0
2008-12-24 08:24:00,61.3,61.3,61.3,61.3,8800000.0
2008-12-24 08:25:00,61.3,61.3,61.3,61.3,15000000.0
2008-12-24 08:26:00,61.3,61.3,61.275,61.28,15200000.0
2008-12-24 08:27:00,61.3,61.3,61.27,61.3,23400000.0
2008-12-24 08:28:00,61.275,61.3,61.27,61.3,68800000.0
2008-12-24 08:29:00,61.3,61.315,61.3,61.305,113000000.0
2008-12-24 08:30:00,61.305,61.305,61.3,61.3,48800000.0
2008-12-24 08:31:00,61.3,61.3,61.3,61.3,6400000.0
2008-12-24 08:32:00,61.28,61.305,61.28,61.305,138400000.0
2008-12-24 08:33:00,61.31,61.355,61.31,61.355,299000000.0
2008-12-24 08:34:00,61.355,61.38,61.335,61.36,248800000.0
2008-12-24 08:35:00,61.36,61.415,61.355,61.415,292200000.0
2008-12-24 08:36:00,61.41,61.41,61.345,61.35,91200000.0
2008-12-24 08:37:00,61.355,61.36,61.345,61.345,17000000.0
2008-12-24 08:38:00,61.345,61.35,61.34,61.35,103000000.0
2008-12-24 08:39:00,61.36,61.36,61.34,61.345,52400000.0
2008-12-24 08:40:00,61.35,61.365,61.35,61.36,16800000.0
2008-12-24 08:41:00,61.35,61.36,61.345,61.345,26800000.0
2008-12-24 08:42:00,61.34,61.34,61.34,61.34,1400000.0
2008-12-24 08:43:00,61.34,61.34,61.34,61.34,2800000.0
2008-12-24 08:44:00,61.34,61.36,61.34,61.36,69400000.0
2008-12-24 08:45:00,61.37,61.37,61.365,61.37,45000000.0
2008-12-24 08:46:00,61.37,61.38,61.36,61.36,53000000.0
2008-12-24 08:47:00,61.35,61.365,61.345,61.365,47400000.0
2008-12-24 08:48:00,61.365,61.365,61.34,61.345,150200000.0
2008-12-24 08:49:00,61.345,61.36,61.345,61.36,102800000.0
2008-12-24 08:50:00,61.34,61.36,61.335,61.34,86600000.0
2008-12-24 08:51:00,61.35,61.36,61.35,61.35,31000000.0
2008-12-24 08:52:00,61.35,61.35,61.34,61.34,131600000.0
2008-12-24 08:53:00,61.34,61.34,61.33,61.34,37800000.0
2008-12-24 08:54:00,61.34,61.355,61.34,61.35,16800000.0
2008-12-24 08:55:00,61.35,61.355,61.35,61.355,3000000.0
2008-12-24 08:56:00,61.345,61.38,61.34,61.38,87000000.0
2008-12-24 08:57:00,61.365,61.375,61.36,61.37,117400000.0
2008-12-24 08:58:00,61.365,61.38,61.365,61.37,46000000.0
2008-12-24 08:59:00,61.37,61.38,61.37,61.38,8200000.0
2008-12-24 09:00:00,61.38,61.39,61.38,61.39,30200000.0
2008-12-24 09:01:00,61.385,61.39,61.385,61.39,63000000.0
2008-12-24 09:02:00,61.385,61.385,61.385,61.385,3000000.0
2008-12-24 09:03:00,61.385,61.39,61.37,61.385,160200000.0
2008-12-24 09:04:00,61.39,61.405,61.37,61.39,286800000.0
2008-12-24 09:05:00,61.38,61.385,61.37,61.37,334400000.0
2008-12-24 09:06:00,61.37,61.38,61.37,61.37,195600000.0
2008-12-24 09:07:00,61.37,61.38,61.37,61.375,30600000.0
2008-12-24 09:08:00,61.375,61.38,61.37,61.375,27400000.0
2008-12-24 09:09:00,61.38,61.385,61.38,61.38,22200000.0
2008-12-24 09:10:00,61.38,61.38,61.37,61.37,10400000.0
2008-12-24 09:11:00,61.375,61.38,61.37,61.38,45400000.0
2008-12-24 09:12:00,61.38,61.39,61.38,61.39,29200000.0
2008-12-24 09:13:00,61.39,61.41,61.385,61.385,90600000.0
2008-12-24 09:14:00,61.385,61.39,61.38,61.38,43400000.0
2008-12-24 09:15:00,61.38,61.395,61.375,61.39,72000000.0
2008-12-24 09:16:00,61.385,61.395,61.38,61.39,57200000.0
2008-12-24 09:17:00,61.395,61.43,61.365,61.39,244400000.0
2008-12-24 09:18:00,61.39,61.39,61.38,61.38,24200000.0
2008-12-24 09:19:00,61.365,61.365,61.35,61.355,117000000.0
2008-12-24 09:20:00,61.355,61.385,61.355,61.385,109000000.0
2008-12-24 09:21:00,61.405,61.41,61.385,61.39,30400000.0
2008-12-24 09:22:00,61.385,61.385,61.37,61.37,36200000.0
2008-12-24 09:23:00,61.37,61.37,61.345,61.345,34600000.0
2008-12-24 09:24:00,61.34,61.36,61.34,61.35,41600000.0
2008-12-24 09:25:00,61.36,61.36,61.345,61.36,134600000.0
2008-12-24 09:26:00,61.35,61.37,61.345,61.36,131800000.0
2008-12-24 09:27:00,61.36,61.38,61.36,61.37,28200000.0
2008-12-24 09:28:00,61.365,61.38,61.36,61.365,114400000.0
2008-12-24 09:29:00,61.365,61.38,61.355,61.365,107600000.0
2008-12-24 09:30:00,61.365,61.4,61.365,61.4,115600000.0
2008-12-24 09:31:00,61.395,61.46,61.395,61.455,169600000.0
2008-12-24 09:32:00,61.455,61.51,61.455,61.485,347600000.0
2008-12-24 09:33:00,61.485,61.51,61.48,61.495,197600000.0
2008-12-24 09:34:00,61.495,61.495,61.495,61.495,35400000.0
2008-12-24 09:35:00,61.495,61.51,61.435,61.435,430600000.0
2008-12-24 09:36:00,61.44,61.485,61.43,61.48,273599999.0
2008-12-24 09:37:00,61.47,61.485,61.44,61.465,329200001.0
2008-12-24 09:38:00,61.455,61.48,61.44,61.45,369800000.0
2008-12-24 09:39:00,61.45,61.47,61.44,61.46,276800002.0
2008-12-24 09:40:00,61.46,61.46,61.435,61.445,131800000.0
2008-12-24 09:41:00,61.445,61.445,61.435,61.445,156000000.0
2008-12-24 09:42:00,61.45,61.46,61.435,61.455,128400001.0
2008-12-24 09:43:00,61.46,61.46,61.45,61.46,145400000.0
2008-12-24 09:44:00,61.46,61.515,61.45,61.5,246600000.0
2008-12-24 09:45:00,61.49,61.54,61.49,61.525,186800000.0
2008-12-24 09:46:00,61.535,61.565,61.515,61.54,374000000.0
2008-12-24 09:47:00,61.54,61.57,61.53,61.545,367400000.0
2008-12-24 09:48:00,61.545,61.575,61.53,61.54,255000000.0
2008-12-24 09:49:00,61.54,61.59,61.54,61.59,177800000.0
2008-12-24 09:50:00,61.575,61.59,61.565,61.575,182600000.0
2008-12-24 09:51:00,61.58,61.58,61.565,61.575,230400000.0
2008-12-24 09:52:00,61.58,61.6,61.57,61.6,93000000.0
2008-12-24 09:53:00,61.58,61.59,61.56,61.58,72600000.0
2008-12-24 09:54:00,61.58,61.64,61.57,61.625,285600000.0
2008-12-24 09:55:00,61.63,61.63,61.595,61.615,156400000.0
2008-12-24 09:56:00,61.615,61.625,61.595,61.6,305800000.0
2008-12-24 09:57:00,61.62,61.64,61.595,61.605,328000000.0
2008-12-24 09:58:00,61.605,61.645,61.605,61.64,323400000.0
2008-12-24 09:59:00,61.645,61.68,61.635,61.68,238600000.0
2008-12-24 10:00:00,61.68,61.69,61.635,61.64,136000000.0
2008-12-24 10:01:00,61.645,61.66,61.61,61.61,248000000.0
2008-12-24 10:02:00,61.615,61.64,61.61,61.62,376000000.0
2008-12-24 10:03:00,61.625,61.66,61.61,61.64,254400000.0
2008-12-24 10:04:00,61.645,61.655,61.625,61.645,227000000.0
2008-12-24 10:05:00,61.665,61.675,61.64,61.64,149800000.0
2008-12-24 10:06:00,61.65,61.655,61.64,61.64,51600000.0
2008-12-24 10:07:00,61.65,61.655,61.645,61.655,31000000.0
2008-12-24 10:08:00,61.64,61.66,61.64,61.655,120200000.0
2008-12-24 10:09:00,61.655,61.655,61.6,61.6,330800000.0
2008-12-24 10:10:00,61.605,61.61,61.565,61.575,80800000.0
2008-12-24 10:11:00,61.55,61.55,61.535,61.54,58800000.0
2008-12-24 10:12:00,61.525,61.54,61.5,61.515,310600000.0
2008-12-24 10:13:00,61.515,61.535,61.495,61.52,225000000.0
2008-12-24 10:14:00,61.51,61.565,61.5,61.565,278800000.0
2008-12-24 10:15:00,61.55,61.58,61.535,61.545,142400000.0
2008-12-24 10:16:00,61.55,61.555,61.535,61.54,183000000.0
2008-12-24 10:17:00,61.54,61.585,61.54,61.575,85200000.0
2008-12-24 10:18:00,61.59,61.59,61.56,61.58,46000000.0
2008-12-24 10:19:00,61.58,61.58,61.58,61.58,20800000.0
2008-12-24 10:20:00,61.58,61.63,61.58,61.61,127800000.0
2008-12-24 10:21:00,61.615,61.63,61.58,61.58,186000000.0
2008-12-24 10:22:00,61.585,61.6,61.57,61.6,333600000.0
2008-12-24 10:23:00,61.6,61.605,61.57,61.575,152000000.0
2008-12-24 10:24:00,61.575,61.615,61.575,61.615,151200000.0
2008-12-24 10:25:00,61.615,61.615,61.575,61.59,90800000.0
2008-12-24 10:26:00,61.59,61.635,61.58,61.615,230800000.0
2008-12-24 10:27:00,61.615,61.655,61.61,61.625,167000000.0
2008-12-24 10:28:00,61.63,61.655,61.63,61.64,100400000.0
2008-12-24 10:29:00,61.64,61.64,61.605,61.62,197200000.0
2008-12-24 10:30:00,61.625,61.635,61.605,61.635,86600000.0
2008-12-24 10:31:00,61.635,61.65,61.63,61.645,172400001.0
2008-12-24 10:32:00,61.635,61.64,61.535,61.545,330200000.0
2008-12-24 10:33:00,61.545,61.55,61.525,61.55,313000001.0
2008-12-24 10:34:00,61.55,61.56,61.525,61.54,269600001.0
2008-12-24 10:35:00,61.53,61.605,61.53,61.57,368200000.0
2008-12-24 10:36:00,61.57,61.595,61.565,61.575,135200000.0
2008-12-24 10:37:00,61.565,61.585,61.565,61.575,119000000.0
2008-12-24 10:38:00,61.59,61.59,61.565,61.565,73200000.0
2008-12-24 10:39:00,61.57,61.57,61.57,61.57,111400000.0
2008-12-24 10:40:00,61.57,61.57,61.485,61.505,171900000.0
2008-12-24 10:41:00,61.505,61.52,61.485,61.52,406600000.0
2008-12-24 10:42:00,61.53,61.53,61.5,61.52,60000000.0
2008-12-24 10:43:00,61.5,61.55,61.485,61.55,178800000.0
2008-12-24 10:44:00,61.525,61.55,61.525,61.53,75000000.0
2008-12-24 10:45:00,61.53,61.555,61.53,61.555,148200000.0
2008-12-24 10:46:00,61.54,61.565,61.54,61.565,103000000.0
2008-12-24 10:47:00,61.565,61.565,61.515,61.53,300600000.0
2008-12-24 10:48:00,61.53,61.565,61.515,61.525,339400000.0
2008-12-24 10:49:00,61.53,61.535,61.515,61.52,113000000.0
2008-12-24 10:50:00,61.525,61.545,61.515,61.525,190800000.0
2008-12-24 10:51:00,61.53,61.555,61.515,61.54,199800000.0
2008-12-24 10:52:00,61.55,61.56,61.52,61.54,266400000.0
2008-12-24 10:53:00,61.54,61.57,61.535,61.54,262200000.0
2008-12-24 10:54:00,61.55,61.555,61.53,61.545,227000000.0
2008-12-24 10:55:00,61.545,61.545,61.515,61.525,211200000.0
2008-12-24 10:56:00,61.525,61.56,61.515,61.54,231000000.0
2008-12-24 10:57:00,61.55,61.56,61.54,61.545,152000001.0
2008-12-24 10:58:00,61.55,61.555,61.54,61.555,117000000.0
2008-12-24 10:59:00,61.545,61.56,61.525,61.54,347800002.0
2008-12-24 11:00:00,61.545,61.555,61.53,61.55,119600000.0
2008-12-24 11:01:00,61.555,61.555,61.475,61.485,148600000.0
2008-12-24 11:02:00,61.475,61.52,61.475,61.5,266200000.0
2008-12-24 11:03:00,61.51,61.52,61.505,61.52,129800000.0
2008-12-24 11:04:00,61.52,61.53,61.495,61.5,58200000.0
2008-12-24 11:05:00,61.5,61.5,61.475,61.475,50400000.0
2008-12-24 11:06:00,61.5,61.5,61.47,61.5,110200000.0
2008-12-24 11:07:00,61.51,61.51,61.47,61.49,54200000.0
2008-12-24 11:08:00,61.47,61.53,61.47,61.525,122200000.0
2008-12-24 11:09:00,61.525,61.535,61.48,61.53,247000000.0
2008-12-24 11:10:00,61.53,61.57,61.525,61.57,55000000.0
2008-12-24 11:11:00,61.575,61.575,61.51,61.52,145400000.0
2008-12-24 11:12:00,61.525,61.525,61.515,61.52,32800000.0
2008-12-24 11:13:00,61.505,61.515,61.505,61.51,43200000.0
2008-12-24 11:14:00,61.495,61.515,61.465,61.49,243400000.0
2008-12-24 11:15:00,61.465,61.525,61.465,61.49,181200000.0
2008-12-24 11:16:00,61.49,61.54,61.49,61.53,130000000.0
2008-12-24 11:17:00,61.52,61.55,61.52,61.55,65000000.0
2008-12-24 11:18:00,61.54,61.55,61.54,61.55,36600000.0
2008-12-24 11:19:00,61.55,61.55,61.55,61.55,31200000.0
2008-12-24 11:20:00,61.53,61.55,61.53,61.55,21000000.0
2008-12-24 11:21:00,61.535,61.55,61.52,61.53,91400000.0
2008-12-24 11:22:00,61.54,61.55,61.495,61.5,108600000.0
2008-12-24 11:23:00,61.5,61.5,61.48,61.48,137400000.0
2008-12-24 11:24:00,61.485,61.51,61.48,61.5,256000000.0
2008-12-24 11:25:00,61.5,61.53,61.495,61.53,155400000.0
2008-12-24 11:26:00,61.515,61.54,61.515,61.525,48600000.0
2008-12-24 11:27:00,61.53,61.55,61.5,61.515,304000000.0
2008-12-24 11:28:00,61.515,61.63,61.515,61.57,523800000.0
2008-12-24 11:29:00,61.57,61.61,61.56,61.61,469400000.0
2008-12-24 11:30:00,61.61,61.61,61.555,61.555,160800000.0
2008-12-24 11:31:00,61.56,61.58,61.56,61.57,69000000.0
2008-12-24 11:32:00,61.575,61.58,61.555,61.56,122200000.0
2008-12-24 11:33:00,61.543,61.563,61.53,61.562,12000000.0
2008-12-24 11:34:00,61.56,61.56,61.525,61.535,83800000.0
2008-12-24 11:35:00,61.54,61.55,61.53,61.55,132600000.0
2008-12-24 11:36:00,61.535,61.54,61.515,61.515,142800000.0
2008-12-24 11:37:00,61.52,61.525,61.515,61.52,67000000.0
2008-12-24 11:38:00,61.52,61.53,61.52,61.52,63400000.0
2008-12-24 11:39:00,61.52,61.525,61.52,61.525,12200000.0
2008-12-24 11:40:00,61.53,61.53,61.52,61.525,63800000.0
2008-12-24 11:41:00,61.53,61.56,61.515,61.525,82800000.0
2008-12-24 11:42:00,61.525,61.53,61.515,61.52,75600000.0
2008-12-24 11:43:00,61.52,61.52,61.52,61.52,5400000.0
2008-12-24 11:44:00,61.52,61.54,61.515,61.54,134200000.0
2008-12-24 11:45:00,61.54,61.55,61.525,61.525,107200000.0
2008-12-24 11:46:00,61.535,61.575,61.535,61.565,110200000.0
2008-12-24 11:47:00,61.565,61.57,61.54,61.55,163400000.0
2008-12-24 11:48:00,61.55,61.555,61.535,61.54,117800001.0
2008-12-24 11:49:00,61.54,61.54,61.54,61.54,4800000.0
2008-12-24 11:50:00,61.54,61.54,61.485,61.49,95800000.0
2008-12-24 11:51:00,61.5,61.54,61.5,61.54,4600000.0
2008-12-24 11:52:00,61.54,61.54,61.47,61.475,61400000.0
2008-12-24 11:53:00,61.48,61.48,61.45,61.45,171800000.0
2008-12-24 11:54:00,61.45,61.47,61.45,61.46,92600000.0
2008-12-24 11:55:00,61.465,61.475,61.445,61.46,201200000.0
2008-12-24 11:56:00,61.46,61.475,61.45,61.475,148800000.0
2008-12-24 11:57:00,61.475,61.505,61.46,61.475,299000000.0
2008-12-24 11:58:00,61.475,61.49,61.475,61.49,94200000.0
2008-12-24 11:59:00,61.475,61.505,61.475,61.485,102400000.0
2008-12-24 12:00:00,61.485,61.53,61.48,61.515,171400000.0
2008-12-24 12:01:00,61.515,61.52,61.495,61.51,73000000.0
2008-12-24 12:02:00,61.52,61.52,61.51,61.51,60400000.0
2008-12-24 12:03:00,61.515,61.525,61.515,61.52,96600000.0
2008-12-24 12:04:00,61.52,61.545,61.515,61.535,120600000.0
2008-12-24 12:05:00,61.535,61.58,61.53,61.57,382800000.0
2008-12-24 12:06:00,61.58,61.595,61.565,61.57,82600000.0
2008-12-24 12:07:00,61.555,61.645,61.555,61.625,246600000.0
2008-12-24 12:08:00,61.63,61.685,61.63,61.675,188000000.0
2008-12-24 12:09:00,61.675,61.675,61.635,61.645,129000000.0
2008-12-24 12:10:00,61.645,61.645,61.555,61.56,211600000.0
2008-12-24 12:11:00,61.56,61.695,61.56,61.69,334600003.0
2008-12-24 12:12:00,61.68,61.71,61.655,61.66,251200000.0
2008-12-24 12:13:00,61.67,61.67,61.635,61.645,269200000.0
2008-12-24 12:14:00,61.635,61.67,61.635,61.67,162400000.0
2008-12-24 12:15:00,61.67,61.67,61.615,61.63,140400000.0
2008-12-24 12:16:00,61.63,61.685,61.63,61.675,245400000.0
2008-12-24 12:17:00,61.665,61.68,61.595,61.64,266000000.0
2008-12-24 12:18:00,61.64,61.66,61.565,61.66,225800000.0
2008-12-24 12:19:00,61.66,61.665,61.575,61.58,413800001.0
2008-12-24 12:20:00,61.58,61.6,61.54,61.54,323200000.0
2008-12-24 12:21:00,61.555,61.56,61.395,61.48,441200000.0
2008-12-24 12:22:00,61.485,61.53,61.455,61.455,416300000.0
2008-12-24 12:23:00,61.455,61.5,61.445,61.485,250600000.0
2008-12-24 12:24:00,61.49,61.515,61.485,61.5,56800000.0
2008-12-24 12:25:00,61.51,61.6,61.5,61.535,208000000.0
2008-12-24 12:26:00,61.56,61.62,61.56,61.595,51600000.0
2008-12-24 12:27:00,61.595,61.64,61.58,61.63,62000000.0
2008-12-24 12:28:00,61.635,61.66,61.615,61.635,131200000.0
2008-12-24 12:29:00,61.65,61.655,61.635,61.655,92800000.0
2008-12-24 12:30:00,61.645,61.7,61.645,61.675,131200000.0
2008-12-24 12:31:00,61.685,61.69,61.65,61.655,164000000.0
2008-12-24 12:32:00,61.66,61.67,61.66,61.67,13200000.0
2008-12-24 12:33:00,61.66,61.67,61.66,61.67,22000000.0
2008-12-24 12:34:00,61.67,61.675,61.66,61.675,38000000.0
2008-12-24 12:35:00,61.69,61.71,61.66,61.665,231600001.0
2008-12-24 12:36:00,61.665,61.685,61.645,61.645,84000000.0
2008-12-24 12:37:00,61.65,61.68,61.65,61.68,141800000.0
2008-12-24 12:38:00,61.68,61.68,61.665,61.665,62600000.0
2008-12-24 12:39:00,61.665,61.665,61.595,61.665,85000000.0
2008-12-24 12:40:00,61.665,61.665,61.65,61.655,114800000.0
2008-12-24 12:41:00,61.66,61.67,61.645,61.65,112800000.0
2008-12-24 12:42:00,61.65,61.655,61.645,61.65,57000000.0
2008-12-24 12:43:00,61.65,61.65,61.605,61.605,47800000.0
2008-12-24 12:44:00,61.61,61.65,61.6,61.6,78600000.0
2008-12-24 12:45:00,61.605,61.65,61.6,61.61,126200000.0
2008-12-24 12:46:00,61.65,61.65,61.61,61.65,45800000.0
2008-12-24 12:47:00,61.6,61.615,61.535,61.54,75000000.0
2008-12-24 12:48:00,61.54,61.585,61.54,61.58,177800000.0
2008-12-24 12:49:00,61.57,61.58,61.57,61.57,33000000.0
2008-12-24 12:50:00,61.58,61.585,61.57,61.575,116200000.0
2008-12-24 12:51:00,61.585,61.59,61.535,61.55,198600000.0
2008-12-24 12:52:00,61.555,61.58,61.555,61.58,65000000.0
2008-12-24 12:53:00,61.58,61.6,61.525,61.53,214200000.0
2008-12-24 12:54:00,61.53,61.57,61.5,61.545,323200000.0
2008-12-24 12:55:00,61.545,61.55,61.485,61.535,193000000.0
2008-12-24 12:56:00,61.535,61.535,61.5,61.52,109000000.0
2008-12-24 12:57:00,61.51,61.545,61.51,61.53,61200000.0
2008-12-24 12:58:00,61.535,61.55,61.525,61.545,205000000.0
2008-12-24 12:59:00,61.535,61.545,61.535,61.545,28200000.0
2008-12-24 13:00:00,61.545,61.56,61.535,61.56,82600000.0
2008-12-24 13:01:00,61.545,61.58,61.545,61.58,36200000.0
2008-12-24 13:02:00,61.585,61.595,61.58,61.585,102400000.0
2008-12-24 13:03:00,61.605,61.65,61.57,61.65,101800000.0
2008-12-24 13:04:00,61.65,61.65,61.65,61.65,57000000.0
2008-12-24 13:05:00,61.65,61.65,61.62,61.65,37200000.0
2008-12-24 13:06:00,61.65,61.65,61.65,61.65,6000000.0
2008-12-24 13:07:00,61.65,61.65,61.65,61.65,18000000.0
2008-12-24 13:08:00,61.65,61.67,61.635,61.635,157400000.0
2008-12-24 13:09:00,61.64,61.68,61.64,61.675,168200000.0
2008-12-24 13:10:00,61.675,61.7,61.65,61.7,140200000.0
2008-12-24 13:11:00,61.71,61.72,61.67,61.695,165200000.0
2008-12-24 13:12:00,61.7,61.7,61.545,61.62,161200000.0
2008-12-24 13:13:00,61.62,61.655,61.62,61.64,35800000.0
2008-12-24 13:14:00,61.625,61.66,61.605,61.66,64200000.0
2008-12-24 13:15:00,61.655,61.675,61.655,61.67,63400000.0
2008-12-24 13:16:00,61.67,61.67,61.67,61.67,17800000.0
2008-12-24 13:17:00,61.67,61.67,61.66,61.67,39000000.0
2008-12-24 13:18:00,61.645,61.65,61.635,61.64,185800000.0
2008-12-24 13:19:00,61.635,61.655,61.625,61.625,201000000.0
2008-12-24 13:20:00,61.625,61.625,61.625,61.625,52600000.0
2008-12-24 13:21:00,61.625,61.63,61.625,61.625,33400000.0
2008-12-24 13:22:00,61.625,61.625,61.62,61.62,47600000.0
2008-12-24 13:23:00,61.62,61.64,61.62,61.63,57600000.0
2008-12-24 13:24:00,61.63,61.66,61.62,61.66,39200000.0
2008-12-24 13:25:00,61.66,61.66,61.63,61.65,123400000.0
2008-12-24 13:26:00,61.66,61.67,61.65,61.67,14400000.0
2008-12-24 13:27:00,61.67,61.67,61.64,61.66,53000000.0
2008-12-24 13:28:00,61.65,61.65,61.645,61.645,114800000.0
2008-12-24 13:29:00,61.645,61.65,61.645,61.645,53200000.0
2008-12-24 13:30:00,61.645,61.645,61.63,61.63,50600000.0
2008-12-24 13:31:00,61.63,61.635,61.62,61.635,47800000.0
2008-12-24 13:32:00,61.635,61.635,61.63,61.635,12000000.0
2008-12-24 13:33:00,61.635,61.635,61.63,61.63,20200000.0
2008-12-24 13:34:00,61.63,61.64,61.63,61.63,21800000.0
2008-12-24 13:35:00,61.63,61.63,61.62,61.62,88600000.0
2008-12-24 13:36:00,61.62,61.64,61.545,61.57,221600000.0
2008-12-24 13:37:00,61.57,61.575,61.57,61.575,15000000.0
2008-12-24 13:38:00,61.575,61.65,61.575,61.61,124400000.0
2008-12-24 13:39:00,61.61,61.645,61.61,61.625,120000000.0
2008-12-24 13:40:00,61.625,61.65,61.6,61.605,181200000.0
2008-12-24 13:41:00,61.61,61.61,61.59,61.59,28600000.0
2008-12-24 13:42:00,61.59,61.605,61.59,61.595,49600000.0
2008-12-24 13:43:00,61.595,61.605,61.59,61.59,181000000.0
2008-12-24 13:44:00,61.59,61.61,61.555,61.605,184000000.0
2008-12-24 13:45:00,61.595,61.615,61.565,61.6,144600000.0
2008-12-24 13:46:00,61.58,61.58,61.54,61.54,113800000.0
2008-12-24 13:47:00,61.54,61.585,61.54,61.575,142400000.0
2008-12-24 13:48:00,61.57,61.6,61.565,61.565,100600000.0
2008-12-24 13:49:00,61.565,61.57,61.555,61.56,74400000.0
2008-12-24 13:50:00,61.56,61.56,61.535,61.535,44800000.0
2008-12-24 13:51:00,61.535,61.555,61.53,61.555,82400000.0
2008-12-24 13:52:00,61.545,61.545,61.54,61.54,64800000.0
2008-12-24 13:53:00,61.54,61.545,61.53,61.53,53000000.0
2008-12-24 13:54:00,61.535,61.55,61.535,61.545,44000000.0
2008-12-24 13:55:00,61.54,61.54,61.52,61.53,114400000.0
2008-12-24 13:56:00,61.53,61.53,61.52,61.52,93600000.0
2008-12-24 13:57:00,61.52,61.55,61.52,61.545,67600000.0
2008-12-24 13:58:00,61.55,61.575,61.545,61.57,122200000.0
2008-12-24 13:59:00,61.57,61.57,61.56,61.56,56200000.0
2008-12-24 14:00:00,61.56,61.585,61.56,61.585,88800000.0
2008-12-24 14:01:00,61.585,61.595,61.55,61.55,106000000.0
2008-12-24 14:02:00,61.545,61.57,61.545,61.555,111200000.0
2008-12-24 14:03:00,61.545,61.57,61.53,61.555,106400000.0
2008-12-24 14:04:00,61.545,61.545,61.545,61.545,10600000.0
2008-12-24 14:05:00,61.55,61.56,61.525,61.53,67800000.0
2008-12-24 14:06:00,61.52,61.53,61.52,61.52,82600000.0
2008-12-24 14:07:00,61.52,61.525,61.52,61.525,18200000.0
2008-12-24 14:08:00,61.525,61.55,61.52,61.535,86200000.0
2008-12-24 14:09:00,61.53,61.53,61.525,61.525,79200000.0
2008-12-24 14:10:00,61.53,61.565,61.53,61.555,125600000.0
2008-12-24 14:11:00,61.565,61.565,61.555,61.555,23200000.0
2008-12-24 14:12:00,61.55,61.59,61.53,61.59,160600000.0
2008-12-24 14:13:00,61.595,61.635,61.595,61.62,136000000.0
2008-12-24 14:14:00,61.625,61.665,61.61,61.63,297400000.0
2008-12-24 14:15:00,61.63,61.635,61.61,61.61,252600000.0
2008-12-24 14:16:00,61.615,61.635,61.61,61.615,205200000.0
2008-12-24 14:17:00,61.615,61.615,61.61,61.61,25400000.0
2008-12-24 14:18:00,61.62,61.64,61.605,61.625,185000000.0
2008-12-24 14:19:00,61.625,61.63,61.61,61.615,132200000.0
2008-12-24 14:20:00,61.615,61.615,61.615,61.615,43000000.0
2008-12-24 14:21:00,61.615,61.62,61.605,61.62,136600000.0
2008-12-24 14:22:00,61.625,61.625,61.6,61.6,141200000.0
2008-12-24 14:23:00,61.605,61.615,61.59,61.615,107200000.0
2008-12-24 14:24:00,61.615,61.65,61.615,61.64,154400000.0
2008-12-24 14:25:00,61.64,61.64,61.61,61.61,79600000.0
2008-12-24 14:26:00,61.61,61.64,61.61,61.61,170200000.0
2008-12-24 14:27:00,61.61,61.625,61.6,61.605,71800000.0
2008-12-24 14:28:00,61.605,61.64,61.6,61.64,182800000.0
2008-12-24 14:29:00,61.635,61.655,61.62,61.62,127800000.0
2008-12-24 14:30:00,61.62,61.62,61.62,61.62,44800000.0
2008-12-24 14:31:00,61.62,61.62,61.62,61.62,6400000.0
2008-12-24 14:32:00,61.6,61.6,61.6,61.6,56600000.0
2008-12-24 14:33:00,61.6,61.6,61.6,61.6,2000000.0
2008-12-24 14:34:00,61.6,61.6,61.6,61.6,9800000.0
2008-12-24 14:35:00,61.605,61.605,61.585,61.585,27200000.0
2008-12-24 14:36:00,61.585,61.585,61.57,61.57,59400000.0
2008-12-24 14:37:00,61.57,61.595,61.57,61.595,101600000.0
2008-12-24 14:38:00,61.6,61.635,61.6,61.635,132000000.0
2008-12-24 14:39:00,61.635,61.65,61.63,61.645,63800000.0
2008-12-24 14:40:00,61.635,61.645,61.635,61.64,84600000.0
2008-12-24 14:41:00,61.64,61.655,61.64,61.64,130200000.0
2008-12-24 14:42:00,61.64,61.64,61.59,61.59,77600000.0
2008-12-24 14:43:00,61.59,61.63,61.585,61.62,183600000.0
2008-12-24 14:44:00,61.625,61.625,61.58,61.58,291200000.0
2008-12-24 14:45:00,61.58,61.59,61.58,61.59,75200000.0
2008-12-24 14:46:00,61.59,61.59,61.58,61.58,18600000.0
2008-12-24 14:47:00,61.585,61.595,61.58,61.595,33800000.0
2008-12-24 14:48:00,61.595,61.595,61.59,61.595,66600000.0
2008-12-24 14:49:00,61.595,61.595,61.585,61.585,17800000.0
2008-12-24 14:50:00,61.59,61.59,61.585,61.585,31400000.0
2008-12-24 14:51:00,61.58,61.59,61.565,61.585,212800000.0
2008-12-24 14:52:00,61.585,61.585,61.585,61.585,12800000.0
2008-12-24 14:53:00,61.59,61.62,61.585,61.6,130800000.0
2008-12-24 14:54:00,61.605,61.605,61.585,61.6,90200000.0
2008-12-24 14:55:00,61.6,61.625,61.59,61.59,54800000.0
2008-12-24 14:56:00,61.59,61.59,61.59,61.59,1000000.0
2008-12-24 14:57:00,61.59,61.595,61.585,61.585,15200000.0
2008-12-24 14:58:00,61.585,61.59,61.58,61.58,69800000.0
2008-12-24 14:59:00,61.58,61.615,61.58,61.605,109800000.0
2008-12-24 15:00:00,61.6,61.605,61.6,61.6,18400000.0
2008-12-24 15:01:00,61.6,61.605,61.595,61.595,39800000.0
2008-12-24 15:02:00,61.595,61.595,61.58,61.585,118400000.0
2008-12-24 15:03:00,61.585,61.585,61.58,61.585,53000000.0
2008-12-24 15:04:00,61.585,61.6,61.585,61.585,46800000.0
2008-12-24 15:05:00,61.59,61.605,61.59,61.595,96600000.0
2008-12-24 15:06:00,61.595,61.6,61.595,61.6,43000000.0
2008-12-24 15:07:00,61.6,61.6,61.6,61.6,9400000.0
2008-12-24 15:08:00,61.6,61.605,61.595,61.595,24400000.0
2008-12-24 15:09:00,61.595,61.665,61.595,61.645,208400000.0
2008-12-24 15:10:00,61.645,61.645,61.63,61.63,60400000.0
2008-12-24 15:11:00,61.625,61.63,61.61,61.615,159400000.0
2008-12-24 15:12:00,61.615,61.665,61.61,61.655,132800000.0
2008-12-24 15:13:00,61.66,61.665,61.635,61.655,71400000.0
2008-12-24 15:14:00,61.655,61.655,61.63,61.64,109200000.0
2008-12-24 15:15:00,61.64,61.66,61.635,61.65,150600000.0
2008-12-24 15:16:00,61.65,61.66,61.65,61.66,21200000.0
2008-12-24 15:17:00,61.65,61.68,61.65,61.68,42600000.0
2008-12-24 15:18:00,61.68,61.69,61.645,61.65,78400000.0
2008-12-24 15:19:00,61.65,61.7,61.625,61.675,300600000.0
2008-12-24 15:20:00,61.675,61.7,61.65,61.69,344800000.0
2008-12-24 15:21:00,61.69,61.69,61.645,61.67,136600000.0
2008-12-24 15:22:00,61.67,61.71,61.665,61.7,118600000.0
2008-12-24 15:23:00,61.69,61.69,61.66,61.68,40200000.0
2008-12-24 15:24:00,61.637,61.66,61.599,61.636,299200000.0
2008-12-24 15:25:00,61.67,61.68,61.67,61.68,10400000.0
2008-12-24 15:26:00,61.675,61.69,61.675,61.685,96000000.0
2008-12-24 15:27:00,61.685,61.69,61.665,61.68,85000000.0
2008-12-24 15:28:00,61.675,61.7,61.675,61.69,42200000.0
2008-12-24 15:29:00,61.68,61.7,61.665,61.69,26600000.0
2008-12-24 15:30:00,61.675,61.68,61.66,61.665,61600000.0
2008-12-24 15:31:00,61.67,61.68,61.655,61.68,53800000.0
2008-12-24 15:32:00,61.675,61.69,61.635,61.635,253200000.0
2008-12-24 15:33:00,61.64,61.65,61.635,61.65,139000000.0
2008-12-24 15:34:00,61.645,61.66,61.635,61.64,125400000.0
2008-12-24 15:35:00,61.64,61.68,61.64,61.67,237600000.0
2008-12-24 15:36:00,61.67,61.73,61.65,61.685,205800000.0
2008-12-24 15:37:00,61.68,61.715,61.67,61.68,125400000.0
2008-12-24 15:38:00,61.68,61.71,61.66,61.67,162600000.0
2008-12-24 15:39:00,61.67,61.68,61.66,61.665,93600000.0
2008-12-24 15:40:00,61.675,61.72,61.67,61.67,278600000.0
2008-12-24 15:41:00,61.68,61.705,61.67,61.7,111400000.0
2008-12-24 15:42:00,61.705,61.74,61.705,61.73,184200000.0
2008-12-24 15:43:00,61.73,61.73,61.695,61.695,108800000.0
2008-12-24 15:44:00,61.695,61.695,61.695,61.695,5800000.0
2008-12-24 15:45:00,61.695,61.7,61.695,61.7,11600000.0
2008-12-24 15:46:00,61.705,61.74,61.705,61.715,91800000.0
2008-12-24 15:47:00,61.725,61.725,61.7,61.7,53000000.0
2008-12-24 15:48:00,61.705,61.725,61.7,61.71,98000000.0
2008-12-24 15:49:00,61.715,61.735,61.715,61.715,81000000.0
2008-12-24 15:50:00,61.725,61.725,61.705,61.71,85000000.0
2008-12-24 15:51:00,61.715,61.72,61.7,61.7,50200000.0
2008-12-24 15:52:00,61.7,61.71,61.7,61.71,29000000.0
2008-12-24 15:53:00,61.71,61.725,61.7,61.725,95600000.0
2008-12-24 15:54:00,61.725,61.75,61.72,61.74,60600000.0
2008-12-24 15:55:00,61.74,61.76,61.715,61.715,250400000.0
2008-12-24 15:56:00,61.72,61.755,61.72,61.725,110800000.0
2008-12-24 15:57:00,61.725,61.725,61.72,61.72,21800000.0
2008-12-24 15:58:00,61.72,61.735,61.72,61.735,24400000.0
2008-12-24 15:59:00,61.735,61.735,61.72,61.72,49000000.0
2008-12-24 16:00:00,61.72,61.73,61.72,61.73,167800000.0
2008-12-24 16:01:00,61.73,61.735,61.72,61.73,175800000.0
2008-12-24 16:02:00,61.74,61.74,61.72,61.725,173400000.0
2008-12-24 16:03:00,61.725,61.74,61.72,61.73,107200000.0
2008-12-24 16:04:00,61.725,61.76,61.715,61.715,196800000.0
2008-12-24 16:05:00,61.715,61.74,61.715,61.73,211400000.0
2008-12-24 16:06:00,61.735,61.77,61.73,61.74,205200000.0
2008-12-24 16:07:00,61.74,61.785,61.73,61.735,219400000.0
2008-12-24 16:08:00,61.74,61.765,61.73,61.75,173600000.0
2008-12-24 16:09:00,61.75,61.75,61.725,61.735,110000000.0
2008-12-24 16:10:00,61.735,61.735,61.705,61.705,75400000.0
2008-12-24 16:11:00,61.71,61.715,61.7,61.715,163800000.0
2008-12-24 16:12:00,61.73,61.78,61.73,61.74,277800000.0
2008-12-24 16:13:00,61.74,61.755,61.715,61.755,170800000.0
2008-12-24 16:14:00,61.745,61.75,61.74,61.75,42000000.0
2008-12-24 16:15:00,61.75,61.755,61.735,61.755,55000000.0
2008-12-24 16:16:00,61.745,61.77,61.735,61.75,94200000.0
2008-12-24 16:17:00,61.75,61.755,61.745,61.75,16400000.0
2008-12-24 16:18:00,61.74,61.75,61.73,61.75,33200000.0
2008-12-24 16:19:00,61.735,61.755,61.73,61.74,108400000.0
2008-12-24 16:20:00,61.745,61.755,61.735,61.755,154200000.0
2008-12-24 16:21:00,61.745,61.775,61.745,61.775,62000000.0
2008-12-24 16:22:00,61.765,61.775,61.745,61.765,158600000.0
2008-12-24 16:23:00,61.74,61.78,61.735,61.74,201400001.0
2008-12-24 16:24:00,61.74,61.74,61.74,61.74,40400000.0
2008-12-24 16:25:00,61.76,61.77,61.76,61.765,46800000.0
2008-12-24 16:26:00,61.77,61.78,61.76,61.77,70000000.0
2008-12-24 16:27:00,61.78,61.78,61.765,61.78,152400000.0
2008-12-24 16:28:00,61.765,61.77,61.735,61.74,114400000.0
2008-12-24 16:29:00,61.74,61.77,61.74,61.755,29200000.0
2008-12-24 16:30:00,61.76,61.775,61.735,61.74,185600000.0
2008-12-24 16:31:00,61.74,61.83,61.74,61.76,343400000.0
2008-12-24 16:32:00,61.76,61.76,61.7,61.73,261000000.0
2008-12-24 16:33:00,61.73,61.735,61.7,61.735,324800000.0
2008-12-24 16:34:00,61.74,61.76,61.72,61.725,240600000.0
2008-12-24 16:35:00,61.725,61.75,61.7,61.705,362000000.0
2008-12-24 16:36:00,61.71,61.74,61.695,61.71,278600000.0
2008-12-24 16:37:00,61.71,61.715,61.695,61.7,95400000.0
2008-12-24 16:38:00,61.7,61.71,61.695,61.7,178200000.0
2008-12-24 16:39:00,61.7,61.725,61.695,61.725,203200000.0
2008-12-24 16:40:00,61.71,61.725,61.7,61.71,237400000.0
2008-12-24 16:41:00,61.715,61.715,61.7,61.71,105800000.0
2008-12-24 16:42:00,61.71,61.71,61.695,61.7,59200000.0
2008-12-24 16:43:00,61.7,61.7,61.7,61.7,33000000.0
2008-12-24 16:44:00,61.7,61.705,61.695,61.705,91400000.0
2008-12-24 16:45:00,61.695,61.7,61.695,61.7,19400000.0
2008-12-24 16:46:00,61.705,61.705,61.695,61.7,52800000.0
2008-12-24 16:47:00,61.7,61.7,61.7,61.7,50200000.0
2008-12-24 16:48:00,61.71,61.72,61.695,61.71,121200000.0
2008-12-24 16:49:00,61.71,61.715,61.695,61.7,97600000.0
2008-12-24 16:50:00,61.705,61.72,61.7,61.715,138200000.0
2008-12-24 16:51:00,61.725,61.745,61.7,61.715,284000000.0
2008-12-24 16:52:00,61.715,61.72,61.64,61.645,178800000.0
2008-12-24 16:53:00,61.655,61.7,61.645,61.67,204200000.0
2008-12-24 16:54:00,61.66,61.66,61.59,61.635,209200000.0
2008-12-24 16:55:00,61.615,61.72,61.585,61.63,119200000.0
2008-12-24 16:56:00,61.63,61.63,61.61,61.615,115800000.0
2008-12-24 16:57:00,61.615,61.66,61.615,61.64,177200000.0
2008-12-24 16:58:00,61.645,61.65,61.63,61.635,88600000.0
2008-12-24 16:59:00,61.635,61.66,61.615,61.64,126800000.0
2008-12-24 17:00:00,61.64,61.64,61.595,61.61,284000000.0
2008-12-24 17:01:00,61.61,61.66,61.61,61.635,175300000.0
2008-12-24 17:02:00,61.64,61.67,61.635,61.655,247600000.0
2008-12-24 17:03:00,61.64,61.675,61.64,61.65,157000000.0
2008-12-24 17:04:00,61.65,61.66,61.635,61.65,77800000.0
2008-12-24 17:05:00,61.655,61.675,61.62,61.635,370000000.0
2008-12-24 17:06:00,61.645,61.66,61.625,61.625,79400000.0
2008-12-24 17:07:00,61.625,61.655,61.625,61.655,103800000.0
2008-12-24 17:08:00,61.645,61.69,61.645,61.655,142000000.0
2008-12-24 17:09:00,61.655,61.695,61.655,61.695,147600000.0
2008-12-24 17:10:00,61.695,61.705,61.68,61.695,108000000.0
2008-12-24 17:11:00,61.7,61.705,61.66,61.68,76600000.0
2008-12-24 17:12:00,61.67,61.67,61.655,61.66,70600000.0
2008-12-24 17:13:00,61.66,61.66,61.66,61.66,7600000.0
2008-12-24 17:14:00,61.66,61.66,61.63,61.65,79400000.0
2008-12-24 17:15:00,61.64,61.655,61.63,61.63,188200000.0
2008-12-24 17:16:00,61.635,61.65,61.615,61.62,123600000.0
2008-12-24 17:17:00,61.62,61.62,61.59,61.61,182400000.0
2008-12-24 17:18:00,61.595,61.625,61.59,61.625,71400000.0
2008-12-24 17:19:00,61.625,61.665,61.605,61.635,190400000.0
2008-12-24 17:20:00,61.625,61.675,61.605,61.66,310400000.0
2008-12-24 17:21:00,61.66,61.71,61.645,61.69,274000000.0
2008-12-24 17:22:00,61.69,61.725,61.685,61.69,122000000.0
2008-12-24 17:23:00,61.69,61.72,61.665,61.69,174000000.0
2008-12-24 17:24:00,61.68,61.77,61.68,61.755,208400000.0
2008-12-24 17:25:00,61.755,61.755,61.73,61.73,116800000.0
2008-12-24 17:26:00,61.735,61.74,61.72,61.74,49800000.0
2008-12-24 17:27:00,61.74,61.75,61.705,61.705,41000000.0
2008-12-24 17:28:00,61.715,61.73,61.705,61.73,50800000.0
2008-12-24 17:29:00,61.73,61.73,61.73,61.73,26000000.0
2008-12-24 17:30:00,61.73,61.73,61.705,61.705,99000000.0
2008-12-24 17:31:00,61.7,61.73,61.7,61.73,51400000.0
2008-12-24 17:32:00,61.715,61.74,61.705,61.73,129000000.0
2008-12-24 17:33:00,61.715,61.78,61.715,61.74,257200000.0
2008-12-24 17:34:00,61.74,61.74,61.74,61.74,5400000.0
2008-12-24 17:35:00,61.74,61.74,61.725,61.74,17200000.0
2008-12-24 17:36:00,61.73,61.75,61.725,61.725,56400000.0
2008-12-24 17:37:00,61.73,61.74,61.725,61.74,110600000.0
2008-12-24 17:38:00,61.74,61.74,61.74,61.74,13600000.0
2008-12-24 17:39:00,61.74,61.75,61.74,61.75,14600000.0
2008-12-24 17:40:00,61.735,61.775,61.735,61.76,186800000.0
2008-12-24 17:41:00,61.76,61.775,61.74,61.745,86400001.0
2008-12-24 17:42:00,61.755,61.755,61.735,61.735,47400000.0
2008-12-24 17:43:00,61.74,61.74,61.715,61.715,28200000.0
2008-12-24 17:44:00,61.72,61.74,61.72,61.74,12000000.0
2008-12-24 17:45:00,61.74,61.74,61.645,61.655,106000000.0
2008-12-24 17:46:00,61.68,61.68,61.6,61.605,122000000.0
2008-12-24 17:47:00,61.61,61.63,61.595,61.61,72400000.0
2008-12-24 17:48:00,61.615,61.71,61.615,61.71,139000000.0
2008-12-24 17:49:00,61.725,61.77,61.715,61.77,246200000.0
2008-12-24 17:50:00,61.77,61.77,61.705,61.73,64800000.0
2008-12-24 17:51:00,61.74,61.76,61.72,61.76,25600000.0
2008-12-24 17:52:00,61.76,61.76,61.705,61.745,107600000.0
2008-12-24 17:53:00,61.745,61.75,61.735,61.745,164000000.0
2008-12-24 17:54:00,61.75,61.78,61.75,61.77,157600000.0
2008-12-24 17:55:00,61.77,61.83,61.76,61.82,276800001.0
2008-12-24 17:56:00,61.835,61.835,61.795,61.81,344400000.0
2008-12-24 17:57:00,61.795,61.84,61.795,61.835,368400000.0
2008-12-24 17:58:00,61.835,61.87,61.82,61.85,191800000.0
2008-12-24 17:59:00,61.85,61.9,61.825,61.9,493400000.0
2008-12-24 18:00:00,61.9,61.925,61.845,61.865,439800000.0
2008-12-24 18:01:00,61.865,61.875,61.84,61.855,261400000.0
2008-12-24 18:02:00,61.855,61.88,61.84,61.865,231800000.0
2008-12-24 18:03:00,61.87,61.895,61.87,61.895,36200000.0
2008-12-24 18:04:00,61.895,61.895,61.86,61.865,280400000.0
2008-12-24 18:05:00,61.875,61.885,61.86,61.87,131799999.0
2008-12-24 18:06:00,61.87,61.895,61.865,61.875,93000000.0
2008-12-24 18:07:00,61.875,61.875,61.86,61.875,109600000.0
2008-12-24 18:08:00,61.875,61.875,61.83,61.855,191600000.0
2008-12-24 18:09:00,61.855,61.87,61.845,61.87,61600000.0
2008-12-24 18:10:00,61.855,61.855,61.855,61.855,8800000.0
2008-12-24 18:11:00,61.87,61.885,61.86,61.875,40200000.0
2008-12-24 18:12:00,61.875,61.9,61.875,61.9,24200000.0
2008-12-24 18:13:00,61.9,61.9,61.9,61.9,21000000.0
2008-12-24 18:14:00,61.9,61.9,61.88,61.9,45400000.0
2008-12-24 18:15:00,61.885,61.885,61.87,61.875,63200000.0
2008-12-24 18:16:00,61.842,61.876,61.831,61.863,27400000.0
2008-12-24 18:17:00,61.88,61.88,61.83,61.85,131600000.0
2008-12-24 18:18:00,61.83,61.85,61.83,61.85,32400000.0
2008-12-24 18:19:00,61.85,61.85,61.835,61.845,136600000.0
2008-12-24 18:20:00,61.845,61.86,61.825,61.85,173800000.0
2008-12-24 18:21:00,61.86,61.87,61.825,61.86,307600000.0
2008-12-24 18:22:00,61.85,61.87,61.85,61.86,139800000.0
2008-12-24 18:23:00,61.86,61.86,61.815,61.82,302600000.0
2008-12-24 18:24:00,61.82,61.85,61.815,61.85,393600000.0
2008-12-24 18:25:00,61.835,61.86,61.825,61.86,65800000.0
2008-12-24 18:26:00,61.84,61.845,61.825,61.845,166600000.0
2008-12-24 18:27:00,61.845,61.86,61.835,61.86,140200000.0
2008-12-24 18:28:00,61.85,61.855,61.835,61.84,37600000.0
2008-12-24 18:29:00,61.83,61.855,61.83,61.845,121800000.0
2008-12-24 18:30:00,61.85,61.86,61.84,61.845,103000000.0
2008-12-24 18:31:00,61.85,61.85,61.805,61.81,188800000.0
2008-12-24 18:32:00,61.825,61.86,61.805,61.815,172200000.0
2008-12-24 18:33:00,61.815,61.855,61.805,61.855,209000000.0
2008-12-24 18:34:00,61.86,61.86,61.845,61.85,109200000.0
2008-12-24 18:35:00,61.85,61.85,61.835,61.84,86200000.0
2008-12-24 18:36:00,61.845,61.865,61.845,61.86,84200000.0
2008-12-24 18:37:00,61.85,61.87,61.85,61.865,113800000.0
2008-12-24 18:38:00,61.865,61.91,61.865,61.875,71400000.0
2008-12-24 18:39:00,61.875,61.915,61.86,61.87,223400000.0
2008-12-24 18:40:00,61.885,61.92,61.875,61.895,131600000.0
2008-12-24 18:41:00,61.9,61.92,61.89,61.91,159400000.0
2008-12-24 18:42:00,61.9,61.91,61.87,61.88,196200000.0
2008-12-24 18:43:00,61.89,61.9,61.865,61.9,81000000.0
2008-12-24 18:44:00,61.9,61.9,61.855,61.88,321600000.0
2008-12-24 18:45:00,61.88,61.895,61.87,61.885,149400000.0
2008-12-24 18:46:00,61.895,61.91,61.825,61.825,275000000.0
2008-12-24 18:47:00,61.83,61.84,61.825,61.825,65600000.0
2008-12-24 18:48:00,61.83,61.85,61.83,61.845,68400000.0
2008-12-24 18:49:00,61.845,61.845,61.845,61.845,64000000.0
2008-12-24 18:50:00,61.845,61.845,61.835,61.845,50600000.0
2008-12-24 18:51:00,61.845,61.845,61.83,61.84,39200000.0
2008-12-24 18:52:00,61.845,61.845,61.835,61.84,49600000.0
2008-12-24 18:53:00,61.84,61.84,61.83,61.835,22200000.0
2008-12-24 18:54:00,61.835,61.84,61.825,61.83,164000000.0
2008-12-24 18:55:00,61.821,61.84,61.8,61.833,27000000.0
2008-12-24 18:56:00,61.84,61.84,61.83,61.83,24400000.0
2008-12-24 18:57:00,61.835,61.84,61.835,61.84,5000000.0
2008-12-24 18:58:00,61.84,61.84,61.84,61.84,8400000.0
2008-12-24 18:59:00,61.84,61.84,61.84,61.84,1000000.0
2008-12-24 19:00:00,61.84,61.87,61.835,61.86,111400000.0
2008-12-24 19:01:00,61.87,61.87,61.86,61.86,19200000.0
2008-12-24 19:02:00,61.87,61.87,61.87,61.87,2000000.0
2008-12-24 19:03:00,61.87,61.92,61.86,61.91,147000000.0
2008-12-24 19:04:00,61.91,61.94,61.905,61.91,94200000.0
2008-12-24 19:05:00,61.91,61.915,61.89,61.915,173400000.0
2008-12-24 19:06:00,61.905,61.915,61.895,61.9,95400000.0
2008-12-24 19:07:00,61.91,61.91,61.87,61.87,68400000.0
2008-12-24 19:08:00,61.875,61.895,61.865,61.885,87400000.0
2008-12-24 19:09:00,61.89,61.895,61.875,61.875,64200000.0
2008-12-24 19:10:00,61.89,61.905,61.875,61.9,58600000.0
2008-12-24 19:11:00,61.9,61.915,61.89,61.905,37200000.0
2008-12-24 19:12:00,61.91,61.91,61.895,61.91,27000000.0
2008-12-24 19:13:00,61.91,61.92,61.875,61.88,51200000.0
2008-12-24 19:14:00,61.88,61.9,61.88,61.89,65400000.0
2008-12-24 19:15:00,61.88,61.905,61.825,61.84,166400000.0
2008-12-24 19:16:00,61.84,61.845,61.805,61.83,216200000.0
2008-12-24 19:17:00,61.835,61.835,61.82,61.825,31400000.0
2008-12-24 19:18:00,61.805,61.825,61.805,61.82,132600000.0
2008-12-24 19:19:00,61.82,61.885,61.81,61.85,197800000.0
2008-12-24 19:20:00,61.85,61.85,61.815,61.83,46800000.0
2008-12-24 19:21:00,61.83,61.85,61.81,61.845,204800000.0
2008-12-24 19:22:00,61.85,61.85,61.82,61.83,123200000.0
2008-12-24 19:23:00,61.83,61.84,61.825,61.84,87000000.0
2008-12-24 19:24:00,61.83,61.84,61.82,61.82,81200000.0
2008-12-24 19:25:00,61.815,61.835,61.807,61.812,117000000.0
2008-12-24 19:26:00,61.825,61.835,61.82,61.835,65200000.0
2008-12-24 19:27:00,61.825,61.865,61.825,61.835,104400000.0
2008-12-24 19:28:00,61.835,61.835,61.835,61.835,5800000.0
2008-12-24 19:29:00,61.84,61.84,61.815,61.815,18000000.0
2008-12-24 19:30:00,61.81,61.84,61.81,61.84,91600000.0
2008-12-24 19:31:00,61.84,61.84,61.805,61.81,88000000.0
2008-12-24 19:32:00,61.82,61.835,61.805,61.805,66400000.0
2008-12-24 19:33:00,61.815,61.84,61.81,61.82,108800000.0
2008-12-24 19:34:00,61.82,61.845,61.81,61.815,206200000.0
2008-12-24 19:35:00,61.82,61.845,61.815,61.835,148000000.0
2008-12-24 19:36:00,61.84,61.84,61.82,61.84,141000000.0
2008-12-24 19:37:00,61.84,61.86,61.83,61.86,73200000.0
2008-12-24 19:38:00,61.86,61.86,61.84,61.86,52000000.0
2008-12-24 19:39:00,61.84,61.86,61.82,61.84,168200000.0
2008-12-24 19:40:00,61.85,61.86,61.83,61.86,47400000.0
2008-12-24 19:41:00,61.829,61.852,61.788,61.812,81800000.0
2008-12-24 19:42:00,61.845,61.85,61.84,61.845,61800000.0
2008-12-24 19:43:00,61.845,61.85,61.845,61.85,13000000.0
2008-12-24 19:44:00,61.85,61.855,61.84,61.855,15400000.0
2008-12-24 19:45:00,61.86,61.86,61.82,61.83,85800000.0
2008-12-24 19:46:00,61.835,61.85,61.835,61.85,29800000.0
2008-12-24 19:47:00,61.85,61.85,61.835,61.84,10600000.0
2008-12-24 19:48:00,61.815,61.85,61.815,61.85,80600000.0
2008-12-24 19:49:00,61.85,61.85,61.835,61.85,32000000.0
2008-12-24 19:50:00,61.85,61.86,61.835,61.85,140600000.0
2008-12-24 19:51:00,61.85,61.885,61.85,61.86,93800000.0
2008-12-24 19:52:00,61.86,61.88,61.85,61.855,103200001.0
2008-12-24 19:53:00,61.855,61.88,61.85,61.875,109000000.0
2008-12-24 19:54:00,61.855,61.86,61.845,61.85,82600000.0
2008-12-24 19:55:00,61.85,61.87,61.845,61.85,95000000.0
2008-12-24 19:56:00,61.85,61.86,61.845,61.85,117200000.0
2008-12-24 19:57:00,61.85,61.85,61.85,61.85,44400000.0
2008-12-24 19:58:00,61.85,61.87,61.845,61.855,40800000.0
2008-12-24 19:59:00,61.855,61.875,61.845,61.865,188000000.0
2008-12-24 20:00:00,61.87,61.9,61.855,61.855,46200000.0
2008-12-24 20:01:00,61.885,61.885,61.855,61.86,76200000.0
2008-12-24 20:02:00,61.865,61.88,61.865,61.88,19800000.0
2008-12-24 20:03:00,61.88,61.88,61.825,61.835,75000000.0
2008-12-24 20:04:00,61.835,61.885,61.815,61.875,190800000.0
2008-12-24 20:05:00,61.86,61.905,61.86,61.895,86400000.0
2008-12-24 20:06:00,61.895,61.93,61.895,61.93,50000000.0
2008-12-24 20:07:00,61.92,61.94,61.915,61.94,57800000.0
2008-12-24 20:08:00,61.94,61.94,61.895,61.91,150600000.0
2008-12-24 20:09:00,61.91,61.91,61.865,61.9,69800000.0
2008-12-24 20:10:00,61.9,61.9,61.9,61.9,4800000.0
2008-12-24 20:11:00,61.9,61.9,61.9,61.9,1600000.0
2008-12-24 20:12:00,61.847,61.847,61.843,61.845,13200000.0
2008-12-24 20:13:00,61.892,61.892,61.864,61.864,21400000.0
2008-12-24 20:14:00,61.9,61.9,61.855,61.9,26800000.0
2008-12-24 20:15:00,61.9,61.9,61.9,61.9,4800000.0
2008-12-24 20:16:00,61.9,61.9,61.9,61.9,3200000.0
2008-12-24 20:17:00,61.9,61.9,61.9,61.9,3200000.0
2008-12-24 20:18:00,61.9,61.9,61.9,61.9,3200000.0
2008-12-24 20:19:00,61.85,61.878,61.84,61.878,40200000.0
2008-12-24 20:20:00,61.9,61.9,61.9,61.9,1600000.0
2008-12-24 20:21:00,61.9,61.9,61.9,61.9,14400000.0
2008-12-24 20:22:00,61.9,61.9,61.845,61.845,31400000.0
2008-12-24 20:23:00,61.85,61.85,61.845,61.85,27400000.0
2008-12-24 20:24:00,61.85,61.9,61.845,61.9,48800000.0
2008-12-24 20:25:00,61.855,61.861,61.83,61.84,24000000.0
2008-12-24 20:26:00,61.9,61.9,61.9,61.9,4800000.0
2008-12-24 20:27:00,61.9,61.9,61.9,61.9,3200000.0
2008-12-24 20:28:00,61.9,61.9,61.9,61.9,6400000.0
2008-12-24 20:29:00,61.816,61.863,61.804,61.807,13800000.0
2008-12-24 20:30:00,61.9,61.9,61.9,61.9,6400000.0
2008-12-24 20:31:00,61.9,61.9,61.9,61.9,1600000.0
2008-12-24 20:32:00,61.9,61.9,61.9,61.9,1600000.0
2008-12-24 20:33:00,61.9,61.9,61.755,61.84,47100000.0
2008-12-24 20:34:00,61.84,61.9,61.835,61.835,7000000.0
2008-12-24 20:35:00,61.825,61.9,61.825,61.9,7800000.0
2008-12-24 20:36:00,61.845,61.9,61.775,61.775,39200000.0
2008-12-24 20:37:00,61.9,61.9,61.75,61.85,67200000.0
2008-12-24 20:38:00,61.85,61.9,61.78,61.845,31400000.0
2008-12-24 20:39:00,61.85,61.9,61.845,61.85,33600000.0
2008-12-24 20:40:00,61.85,61.85,61.785,61.79,34000000.0
2008-12-24 20:41:00,61.78,61.82,61.765,61.81,170400000.0
2008-12-24 20:42:00,61.8,61.805,61.74,61.75,68800000.0
2008-12-24 20:43:00,61.75,61.785,61.75,61.785,24000000.0
2008-12-24 20:44:00,61.785,61.79,61.76,61.79,54400000.0
2008-12-24 20:45:00,61.77,61.805,61.77,61.795,36000000.0
2008-12-24 20:46:00,61.8,61.8,61.635,61.715,121800000.0
2008-12-24 20:47:00,61.705,61.775,61.705,61.775,38400000.0
2008-12-24 20:48:00,61.76,61.76,61.76,61.76,1000000.0
2008-12-24 20:49:00,61.747,61.771,61.747,61.748,97000000.0
2008-12-24 20:50:00,61.765,61.775,61.75,61.775,30400000.0
2008-12-24 20:51:00,61.77,61.77,61.77,61.77,1000000.0
2008-12-24 20:52:00,61.775,61.775,61.755,61.755,12400000.0
2008-12-24 20:53:00,61.743,61.76,61.695,61.73,114000000.0
2008-12-24 20:54:00,61.76,61.765,61.76,61.765,3000000.0
2008-12-24 20:55:00,61.765,61.765,61.755,61.755,2000000.0
2008-12-24 20:56:00,61.724,61.749,61.692,61.749,52600000.0
2008-12-24 20:57:00,61.765,61.785,61.765,61.785,4000000.0
2008-12-24 20:58:00,61.785,61.79,61.765,61.765,28200000.0
2008-12-24 20:59:00,61.765,61.765,61.765,61.765,6400000.0
2008-12-24 21:00:00,61.765,61.765,61.765,61.765,1000000.0
2008-12-24 21:01:00,61.78,61.8,61.765,61.775,20200000.0
2008-12-24 21:02:00,61.765,61.77,61.765,61.77,8400000.0
2008-12-24 21:03:00,61.77,61.77,61.755,61.76,9000000.0
2008-12-24 21:04:00,61.76,61.765,61.75,61.765,10400000.0
2008-12-24 21:05:00,61.765,61.765,61.765,61.765,1000000.0
2008-12-24 21:06:00,61.72,61.725,61.65,61.65,8800000.0
2008-12-24 21:07:00,61.64,61.645,61.64,61.645,8400000.0
2008-12-24 21:08:00,61.65,61.685,61.605,61.66,75200000.0
2008-12-24 21:09:00,61.66,61.665,61.63,61.655,20000000.0
2008-12-24 21:10:00,61.665,61.67,61.655,61.655,40600000.0
2008-12-24 21:11:00,61.66,61.665,61.66,61.665,17400000.0
2008-12-24 21:12:00,61.67,61.68,61.67,61.67,42200000.0
2008-12-24 21:13:00,61.67,61.68,61.67,61.68,17400000.0
2008-12-24 21:14:00,61.655,61.655,61.655,61.655,3200000.0
2008-12-24 21:15:00,61.67,61.75,61.67,61.705,58800000.0
2008-12-24 21:16:00,61.695,61.765,61.695,61.765,47000000.0
2008-12-24 21:17:00,61.73,61.77,61.73,61.765,28600000.0
2008-12-24 21:18:00,61.745,61.755,61.745,61.755,11600000.0
2008-12-24 21:19:00,61.725,61.725,61.725,61.725,1000000.0
2008-12-24 21:20:00,61.765,61.765,61.675,61.675,48600000.0
2008-12-24 21:21:00,61.69,61.73,61.675,61.68,29000000.0
2008-12-24 21:22:00,61.68,61.68,61.68,61.68,7200000.0
2008-12-24 21:23:00,61.68,61.68,61.61,61.68,44400000.0
2008-12-24 21:24:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 21:25:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 21:26:00,61.68,61.68,61.68,61.68,7200000.0
2008-12-24 21:27:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 21:28:00,61.634,61.662,61.626,61.641,32200000.0
2008-12-24 21:29:00,61.637,61.671,61.637,61.671,95000000.0
2008-12-24 21:30:00,61.68,61.68,61.68,61.68,9600000.0
2008-12-24 21:31:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 21:32:00,61.68,61.68,61.68,61.68,4800000.0
2008-12-24 21:33:00,61.68,61.68,61.61,61.615,18800000.0
2008-12-24 21:34:00,61.6,61.68,61.6,61.68,5800000.0
2008-12-24 21:35:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 21:36:00,61.608,61.615,61.558,61.558,19600000.0
2008-12-24 21:37:00,61.68,61.68,61.68,61.68,9600000.0
2008-12-24 21:38:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 21:39:00,61.61,61.61,61.61,61.61,1000000.0
2008-12-24 21:40:00,61.615,61.64,61.615,61.64,25200000.0
2008-12-24 21:41:00,61.645,61.645,61.635,61.635,11600000.0
2008-12-24 21:42:00,61.64,61.64,61.63,61.64,17400000.0
2008-12-24 21:43:00,61.625,61.625,61.6,61.61,17400000.0
2008-12-24 21:44:00,61.615,61.625,61.6,61.6,23200000.0
2008-12-24 21:45:00,61.6,61.68,61.545,61.55,143400000.0
2008-12-24 21:46:00,61.545,61.56,61.48,61.535,160300000.0
2008-12-24 21:47:00,61.5,61.545,61.48,61.49,131800000.0
2008-12-24 21:48:00,61.5,61.515,61.5,61.51,15900000.0
2008-12-24 21:49:00,61.52,61.535,61.505,61.535,37100000.0
2008-12-24 21:50:00,61.53,61.55,61.52,61.545,21200000.0
2008-12-24 21:51:00,61.535,61.54,61.535,61.535,15900000.0
2008-12-24 21:52:00,61.525,61.54,61.525,61.535,21700000.0
2008-12-24 21:53:00,61.54,61.57,61.45,61.48,206800000.0
2008-12-24 21:54:00,61.49,61.585,61.48,61.505,141200000.0
2008-12-24 21:55:00,61.485,61.515,61.485,61.515,34800000.0
2008-12-24 21:56:00,61.52,61.52,61.475,61.505,29000000.0
2008-12-24 21:57:00,61.505,61.52,61.505,61.52,17400000.0
2008-12-24 21:58:00,61.51,61.52,61.485,61.505,63800000.0
2008-12-24 21:59:00,61.52,61.52,61.505,61.505,69600000.0
2008-12-24 22:00:00,61.52,61.525,61.52,61.525,11600000.0
2008-12-24 22:01:00,61.51,61.53,61.475,61.53,179800000.0
2008-12-24 22:02:00,61.535,61.645,61.53,61.605,95800000.0
2008-12-24 22:03:00,61.62,61.625,61.6,61.61,63800000.0
2008-12-24 22:04:00,61.59,61.61,61.58,61.58,52600000.0
2008-12-24 22:05:00,61.59,61.605,61.585,61.585,21800000.0
2008-12-24 22:06:00,61.59,61.59,61.565,61.575,25800000.0
2008-12-24 22:07:00,61.575,61.59,61.575,61.59,45800000.0
2008-12-24 22:08:00,61.575,61.575,61.575,61.575,1000000.0
2008-12-24 22:09:00,61.58,61.595,61.58,61.585,14800000.0
2008-12-24 22:10:00,61.575,61.575,61.575,61.575,1000000.0
2008-12-24 22:11:00,61.58,61.595,61.575,61.575,17800000.0
2008-12-24 22:12:00,61.575,61.59,61.575,61.59,20000000.0
2008-12-24 22:13:00,61.57,61.57,61.57,61.57,1000000.0
2008-12-24 22:14:00,61.559,61.6,61.541,61.6,39600000.0
2008-12-24 22:15:00,61.575,61.58,61.565,61.57,15800000.0
2008-12-24 22:16:00,61.56,61.56,61.56,61.56,1000000.0
2008-12-24 22:17:00,61.565,61.57,61.555,61.57,6000000.0
2008-12-24 22:18:00,61.57,61.57,61.56,61.56,9800000.0
2008-12-24 22:19:00,61.55,61.56,61.55,61.56,5000000.0
2008-12-24 22:20:00,61.545,61.545,61.545,61.545,1000000.0
2008-12-24 22:21:00,61.565,61.635,61.545,61.595,57000000.0
2008-12-24 22:22:00,61.595,61.6,61.575,61.6,21800000.0
2008-12-24 22:23:00,61.605,61.61,61.605,61.61,16000000.0
2008-12-24 22:24:00,61.61,61.625,61.61,61.625,12600000.0
2008-12-24 22:25:00,61.61,61.63,61.61,61.62,13800000.0
2008-12-24 22:26:00,61.615,61.63,61.615,61.63,15800000.0
2008-12-24 22:27:00,61.62,61.63,61.62,61.62,15600000.0
2008-12-24 22:28:00,61.615,61.615,61.615,61.615,1000000.0
2008-12-24 22:29:00,61.6,61.6,61.6,61.6,1000000.0
2008-12-24 22:30:00,61.627,61.634,61.576,61.634,239400000.0
2008-12-24 22:31:00,61.62,61.695,61.595,61.63,153200000.0
2008-12-24 22:32:00,61.67,61.705,61.655,61.655,40200000.0
2008-12-24 22:33:00,61.655,61.655,61.655,61.655,1000000.0
2008-12-24 22:34:00,61.688,61.702,61.68,61.701,100800000.0
2008-12-24 22:35:00,61.705,61.723,61.7,61.71,29200000.0
2008-12-24 22:36:00,61.655,61.66,61.655,61.66,5000000.0
2008-12-24 22:37:00,61.655,61.655,61.655,61.655,1000000.0
2008-12-24 22:38:00,61.642,61.646,61.621,61.625,18200000.0
2008-12-24 22:39:00,61.697,61.703,61.695,61.7,36800000.0
2008-12-24 22:40:00,61.645,61.65,61.635,61.65,10000000.0
2008-12-24 22:41:00,61.64,61.645,61.62,61.62,35200000.0
2008-12-24 22:42:00,61.62,61.63,61.62,61.62,24600000.0
2008-12-24 22:43:00,61.62,61.63,61.62,61.63,8000000.0
2008-12-24 22:44:00,61.63,61.63,61.63,61.63,4000000.0
2008-12-24 22:45:00,61.625,61.625,61.625,61.625,1000000.0
2008-12-24 22:46:00,61.638,61.66,61.637,61.642,38200000.0
2008-12-24 22:47:00,61.625,61.64,61.625,61.64,15000000.0
2008-12-24 22:48:00,61.64,61.64,61.625,61.625,10400000.0
2008-12-24 22:49:00,61.625,61.625,61.625,61.625,2000000.0
2008-12-24 22:50:00,61.635,61.635,61.615,61.625,29400000.0
2008-12-24 22:51:00,61.61,61.61,61.61,61.61,1000000.0
2008-12-24 22:52:00,61.615,61.63,61.605,61.62,12800000.0
2008-12-24 22:53:00,61.63,61.64,61.625,61.625,13800000.0
2008-12-24 22:54:00,61.635,61.635,61.635,61.635,4000000.0
2008-12-24 22:55:00,61.64,61.64,61.64,61.64,4000000.0
2008-12-24 22:56:00,61.63,61.63,61.62,61.63,23600000.0
2008-12-24 22:57:00,61.63,61.63,61.615,61.625,23600000.0
2008-12-24 22:58:00,61.615,61.63,61.615,61.62,19600000.0
2008-12-24 22:59:00,61.64,61.665,61.62,61.63,32600000.0
2008-12-24 23:00:00,61.635,61.635,61.625,61.63,27600000.0
2008-12-24 23:01:00,61.61,61.625,61.61,61.625,6000000.0
2008-12-24 23:02:00,61.615,61.62,61.615,61.62,2000000.0
2008-12-24 23:03:00,61.635,61.635,61.635,61.635,4000000.0
2008-12-24 23:04:00,61.64,61.645,61.635,61.635,17800000.0
2008-12-24 23:05:00,61.625,61.645,61.625,61.645,17800000.0
2008-12-24 23:06:00,61.635,61.663,61.623,61.623,16000000.0
2008-12-24 23:07:00,61.61,61.64,61.61,61.64,13000000.0
2008-12-24 23:08:00,61.645,61.645,61.645,61.645,4000000.0
2008-12-24 23:09:00,61.635,61.64,61.635,61.64,9800000.0
2008-12-24 23:10:00,61.64,61.66,61.64,61.66,12000000.0
2008-12-24 23:11:00,61.67,61.71,61.655,61.685,79200000.0
2008-12-24 23:12:00,61.7,61.71,61.69,61.7,87200000.0
2008-12-24 23:13:00,61.7,61.73,61.695,61.71,93000000.0
2008-12-24 23:14:00,61.715,61.715,61.705,61.705,41400000.0
2008-12-24 23:15:00,61.685,61.7,61.675,61.675,49800000.0
2008-12-24 23:16:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 23:17:00,61.665,61.665,61.665,61.665,1000000.0
2008-12-24 23:18:00,61.67,61.685,61.67,61.685,5000000.0
2008-12-24 23:19:00,61.695,61.695,61.695,61.695,4000000.0
2008-12-24 23:20:00,61.665,61.665,61.665,61.665,1000000.0
2008-12-24 23:21:00,61.72,61.725,61.72,61.722,17600000.0
2008-12-24 23:22:00,61.68,61.705,61.68,61.705,5000000.0
2008-12-24 23:23:00,61.675,61.675,61.675,61.675,4600000.0
2008-12-24 23:24:00,61.69,61.715,61.69,61.715,5000000.0
2008-12-24 23:25:00,61.685,61.725,61.685,61.725,21200000.0
2008-12-24 23:26:00,61.725,61.74,61.715,61.74,31000000.0
2008-12-24 23:27:00,61.75,61.755,61.735,61.74,24200000.0
2008-12-24 23:28:00,61.75,61.75,61.73,61.73,24200000.0
2008-12-24 23:29:00,61.735,61.77,61.735,61.77,28000000.0
2008-12-24 23:30:00,61.76,61.765,61.69,61.705,102200000.0
2008-12-24 23:31:00,61.705,61.705,61.675,61.68,49000000.0
2008-12-24 23:32:00,61.685,61.685,61.675,61.675,6400000.0
2008-12-24 23:33:00,61.68,61.68,61.68,61.68,12000000.0
2008-12-24 23:34:00,61.646,61.65,61.618,61.632,21000000.0
2008-12-24 23:35:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 23:36:00,61.68,61.68,61.68,61.68,4800000.0
2008-12-24 23:37:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 23:38:00,61.68,61.68,61.68,61.68,4800000.0
2008-12-24 23:39:00,61.68,61.685,61.68,61.685,28800000.0
2008-12-24 23:40:00,61.685,61.695,61.675,61.675,34800000.0
2008-12-24 23:41:00,61.68,61.68,61.68,61.68,18400000.0
2008-12-24 23:42:00,61.68,61.68,61.68,61.68,14400000.0
2008-12-24 23:43:00,61.68,61.685,61.68,61.685,12800000.0
2008-12-24 23:44:00,61.68,61.68,61.68,61.68,2400000.0
2008-12-24 23:45:00,61.695,61.695,61.685,61.695,13800000.0
2008-12-24 23:46:00,61.675,61.675,61.675,61.675,3200000.0
2008-12-24 23:47:00,61.663,61.67,61.66,61.67,14000000.0
2008-12-24 23:48:00,61.7,61.722,61.7,61.719,12000000.0
2008-12-24 23:49:00,61.7,61.7,61.7,61.7,4000000.0
2008-12-24 23:50:00,61.675,61.675,61.675,61.675,2400000.0
2008-12-24 23:51:00,61.685,61.715,61.685,61.715,5000000.0
2008-12-24 23:52:00,61.69,61.69,61.69,61.69,1000000.0
2008-12-24 23:53:00,61.735,61.745,61.733,61.742,12000000.0
2008-12-24 23:54:00,61.69,61.69,61.69,61.69,1000000.0
2008-12-24 23:55:00,61.713,61.743,61.713,61.735,12000000.0
2008-12-24 23:56:00,61.73,61.745,61.73,61.735,13800000.0
2008-12-24 23:57:00,61.75,61.75,61.735,61.735,13800000.0
2008-12-24 23:58:00,61.71,61.71,61.71,61.71,2400000.0
2008-12-24 23:59:00,61.753,61.778,61.749,61.775,45800000.0
2008-12-25 00:00:00,61.71,61.74,61.71,61.74,6400000.0
2008-12-25 00:01:00,61.633,61.82,61.633,61.677,48300000.0
2008-12-25 00:02:00,61.645,61.647,61.64,61.642,70700000.0
2008-12-25 00:03:00,61.66,61.668,61.657,61.663,45200000.0
2008-12-25 00:04:00,61.64,61.645,61.63,61.64,45700000.0
2008-12-25 00:05:00,61.64,61.652,61.637,61.652,21000000.0
2008-12-25 00:06:00,61.665,61.672,61.655,61.66,61700000.0
2008-12-25 00:07:00,61.658,61.687,61.658,61.67,116800000.0
2008-12-25 00:08:00,61.66,61.663,61.653,61.662,71000000.0
2008-12-25 00:09:00,61.652,61.675,61.652,61.664,48200000.0
2008-12-25 00:10:00,61.658,61.66,61.618,61.635,58200000.0
2008-12-25 00:11:00,61.654,61.706,61.654,61.661,54000000.0
2008-12-25 00:12:00,61.689,61.689,61.66,61.674,82200000.0
2008-12-25 00:13:00,61.73,61.73,61.684,61.692,84100000.0
2008-12-25 00:14:00,61.689,61.691,61.674,61.674,22000000.0
2008-12-25 00:15:00,61.73,61.73,61.73,61.73,3200000.0
2008-12-25 00:16:00,61.713,61.73,61.713,61.73,19200000.0
2008-12-25 00:17:00,61.66,61.668,61.66,61.668,31400000.0
2008-12-25 00:18:00,61.721,61.734,61.692,61.692,16000000.0
2008-12-25 00:19:00,61.669,61.669,61.658,61.658,11600000.0
2008-12-25 00:20:00,61.733,61.756,61.733,61.756,2000000.0
2008-12-25 00:21:00,61.72,61.723,61.715,61.722,18400000.0
2008-12-25 00:22:00,61.707,61.725,61.692,61.71,35100000.0
2008-12-25 00:23:00,61.737,61.745,61.737,61.745,11400000.0
2008-12-25 00:24:00,61.752,61.76,61.75,61.75,43600000.0
2008-12-25 00:25:00,61.752,61.755,61.745,61.748,34400000.0
2008-12-25 00:26:00,61.718,61.718,61.692,61.713,8400000.0
2008-12-25 00:27:00,61.722,61.725,61.701,61.725,19600000.0
2008-12-25 00:28:00,61.699,61.727,61.692,61.726,23100000.0
2008-12-25 00:29:00,61.721,61.736,61.709,61.722,65200000.0
2008-12-25 00:30:00,61.641,61.73,61.641,61.73,25700000.0
2008-12-25 00:31:00,61.695,61.755,61.691,61.755,16800000.0
2008-12-25 00:32:00,61.7,61.7,61.678,61.678,13800000.0
2008-12-25 00:33:00,61.761,61.761,61.683,61.683,51000000.0
2008-12-25 00:34:00,61.699,61.703,61.667,61.675,33400000.0
2008-12-25 00:35:00,61.775,61.795,61.772,61.792,16800000.0
2008-12-25 00:36:00,61.697,61.779,61.697,61.779,9200000.0
2008-12-25 00:37:00,61.694,61.739,61.694,61.736,5000000.0
2008-12-25 00:38:00,61.68,61.776,61.68,61.776,31800000.0
2008-12-25 00:39:00,61.722,61.743,61.722,61.736,30400000.0
2008-12-25 00:40:00,61.735,61.772,61.735,61.771,72800000.0
2008-12-25 00:41:00,61.78,61.78,61.77,61.78,46000000.0
2008-12-25 00:42:00,61.727,61.727,61.679,61.679,57800000.0
2008-12-25 00:43:00,61.748,61.755,61.74,61.745,24000000.0
2008-12-25 00:44:00,61.727,61.737,61.707,61.722,77400000.0
2008-12-25 00:45:00,61.74,61.755,61.727,61.745,49200000.0
2008-12-25 00:46:00,61.741,61.76,61.723,61.723,18900000.0
2008-12-25 00:47:00,61.74,61.753,61.728,61.746,17400000.0
2008-12-25 00:48:00,61.718,61.754,61.718,61.754,4400000.0
2008-12-25 00:49:00,61.742,61.748,61.733,61.733,23800000.0
2008-12-25 00:50:00,61.665,61.76,61.665,61.76,26400000.0
2008-12-25 00:51:00,61.782,61.79,61.782,61.79,7600000.0
2008-12-25 00:52:00,61.663,61.663,61.65,61.66,24000000.0
2008-12-25 00:53:00,61.755,61.76,61.75,61.752,53800000.0
2008-12-25 00:54:00,61.655,61.66,61.65,61.66,12400000.0
2008-12-25 00:55:00,61.75,61.75,61.717,61.717,3000000.0
2008-12-25 00:56:00,61.753,61.772,61.753,61.759,8800000.0
2008-12-25 00:57:00,61.672,61.672,61.67,61.67,17000000.0
2008-12-25 00:58:00,61.751,61.76,61.691,61.691,20800000.0
2008-12-25 00:59:00,61.73,61.73,61.72,61.72,7200000.0
2008-12-25 01:00:00,61.774,61.774,61.762,61.762,12800000.0
2008-12-25 01:01:00,61.74,61.741,61.737,61.741,22800000.0
2008-12-25 01:02:00,61.675,61.677,61.675,61.675,20200000.0
2008-12-25 01:03:00,61.785,61.788,61.77,61.772,28600000.0
2008-12-25 01:04:00,61.643,61.707,61.643,61.707,28400000.0
2008-12-25 01:05:00,61.743,61.743,61.716,61.729,27400000.0
2008-12-25 01:06:00,61.662,61.747,61.662,61.747,31200000.0
2008-12-25 01:07:00,61.69,61.737,61.69,61.736,23400000.0
2008-12-25 01:08:00,61.735,61.759,61.735,61.753,13800000.0
2008-12-25 01:09:00,61.749,61.753,61.726,61.726,19800000.0
2008-12-25 01:10:00,61.764,61.764,61.739,61.739,23400000.0
2008-12-25 01:11:00,61.744,61.765,61.707,61.707,27600000.0
2008-12-25 01:12:00,61.75,61.75,61.742,61.742,12200000.0
2008-12-25 01:13:00,61.767,61.767,61.763,61.763,5000000.0
2008-12-25 01:14:00,61.735,61.735,61.733,61.733,2200000.0
2008-12-25 01:15:00,61.76,61.77,61.76,61.77,2000000.0
2008-12-25 01:16:00,61.706,61.757,61.706,61.757,9400000.0
2008-12-25 01:17:00,61.709,61.751,61.709,61.751,9600000.0
2008-12-25 01:18:00,61.75,61.776,61.75,61.77,4700000.0
2008-12-25 01:19:00,61.788,61.8,61.757,61.779,16000000.0
2008-12-25 01:20:00,61.749,61.756,61.749,61.756,6200000.0
2008-12-25 01:21:00,61.78,61.78,61.78,61.78,3200000.0
2008-12-25 01:22:00,61.731,61.731,61.69,61.69,6200000.0
2008-12-25 01:23:00,61.721,61.74,61.721,61.73,19400000.0
2008-12-25 01:24:00,61.736,61.743,61.736,61.741,6000000.0
2008-12-25 01:25:00,61.752,61.752,61.752,61.752,1000000.0
2008-12-25 01:26:00,61.741,61.757,61.741,61.757,2200000.0
2008-12-25 01:27:00,61.765,61.767,61.734,61.743,17200000.0
2008-12-25 01:28:00,61.735,61.766,61.735,61.766,6000000.0
2008-12-25 01:29:00,61.758,61.768,61.748,61.768,6600000.0
2008-12-25 01:30:00,61.773,61.792,61.773,61.784,13000000.0
2008-12-25 01:31:00,61.745,61.745,61.745,61.745,1000000.0
2008-12-25 01:32:00,61.735,61.735,61.733,61.733,2000000.0
2008-12-25 01:33:00,61.764,61.764,61.756,61.756,3800000.0
2008-12-25 01:34:00,61.76,61.76,61.76,61.76,1000000.0
2008-12-25 01:35:00,61.775,61.775,61.775,61.775,1600000.0
2008-12-25 01:36:00,61.775,61.775,61.712,61.712,15200000.0
2008-12-25 01:37:00,61.752,61.787,61.747,61.787,11200000.0
2008-12-25 01:38:00,61.778,61.785,61.778,61.785,5400000.0
2008-12-25 01:39:00,61.772,61.772,61.772,61.772,3200000.0
2008-12-25 01:40:00,61.777,61.789,61.734,61.771,8000000.0
2008-12-25 01:41:00,61.789,61.804,61.789,61.804,2600000.0
2008-12-25 01:42:00,61.761,61.761,61.714,61.714,6400000.0
2008-12-25 01:43:00,61.79,61.79,61.765,61.777,9000000.0
2008-12-25 01:44:00,61.783,61.783,61.737,61.755,18200000.0
2008-12-25 01:45:00,61.797,61.797,61.732,61.78,10600000.0
2008-12-25 01:46:00,61.736,61.762,61.735,61.736,27000000.0
2008-12-25 01:47:00,61.759,61.763,61.724,61.724,10200000.0
2008-12-25 01:48:00,61.793,61.803,61.776,61.783,14700000.0
2008-12-25 01:49:00,61.714,61.747,61.714,61.732,11000000.0
2008-12-25 01:50:00,61.737,61.754,61.737,61.754,4000000.0
2008-12-25 01:51:00,61.787,61.814,61.787,61.814,4400000.0
2008-12-25 01:52:00,61.765,61.782,61.76,61.775,9400000.0
2008-12-25 01:53:00,61.788,61.803,61.787,61.792,12800000.0
2008-12-25 01:54:00,61.754,61.771,61.754,61.771,5800000.0
2008-12-25 01:55:00,61.8,61.8,61.746,61.783,6700000.0
2008-12-25 01:56:00,61.741,61.769,61.741,61.769,9600000.0
2008-12-25 01:57:00,61.792,61.792,61.755,61.773,14000000.0
2008-12-25 01:58:00,61.756,61.77,61.756,61.77,2000000.0
2008-12-25 01:59:00,61.772,61.772,61.719,61.756,12800000.0
2008-12-25 02:00:00,61.766,61.772,61.753,61.772,12200000.0
2008-12-25 02:01:00,61.758,61.785,61.724,61.771,14200000.0
2008-12-25 02:02:00,61.771,61.787,61.771,61.787,2000000.0
2008-12-25 02:03:00,61.804,61.804,61.724,61.745,19400000.0
2008-12-25 02:04:00,61.696,61.761,61.696,61.761,17800000.0
2008-12-25 02:05:00,61.759,61.801,61.727,61.798,15800000.0
2008-12-25 02:06:00,61.751,61.751,61.743,61.748,6600000.0
2008-12-25 02:07:00,61.718,61.764,61.718,61.753,53200000.0
2008-12-25 02:08:00,61.713,61.758,61.709,61.709,72400000.0
2008-12-25 02:09:00,61.691,61.765,61.684,61.705,22600000.0
2008-12-25 02:10:00,61.712,61.724,61.677,61.718,107600000.0
2008-12-25 02:11:00,61.727,61.727,61.711,61.715,46000000.0
2008-12-25 02:12:00,61.72,61.75,61.72,61.743,32200000.0
2008-12-25 02:13:00,61.743,61.755,61.733,61.755,24600000.0
2008-12-25 02:14:00,61.717,61.734,61.717,61.731,20400000.0
2008-12-25 02:15:00,61.728,61.765,61.708,61.708,45400000.0
2008-12-25 02:16:00,61.715,61.717,61.685,61.685,91000000.0
2008-12-25 02:17:00,61.696,61.75,61.696,61.75,112200000.0
2008-12-25 02:18:00,61.714,61.718,61.7,61.717,65200000.0
2008-12-25 02:19:00,61.689,61.725,61.605,61.668,62000000.0
2008-12-25 02:20:00,61.656,61.669,61.608,61.608,16200000.0
2008-12-25 02:21:00,61.599,61.665,61.599,61.622,28600000.0
2008-12-25 02:22:00,61.64,61.652,61.599,61.605,29000000.0
2008-12-25 02:23:00,61.604,61.606,61.576,61.583,39600000.0
2008-12-25 02:24:00,61.592,61.602,61.561,61.602,8200000.0
2008-12-25 02:25:00,61.623,61.64,61.588,61.593,53600000.0
2008-12-25 02:26:00,61.608,61.64,61.571,61.64,29600000.0
2008-12-25 02:27:00,61.648,61.648,61.567,61.569,16000000.0
2008-12-25 02:28:00,61.627,61.642,61.576,61.61,21800000.0
2008-12-25 02:29:00,61.639,61.643,61.595,61.618,18000000.0
2008-12-25 02:30:00,61.613,61.667,61.587,61.601,36800000.0
2008-12-25 02:31:00,61.562,61.597,61.532,61.532,29600000.0
2008-12-25 02:32:00,61.477,61.546,61.461,61.516,73600000.0
2008-12-25 02:33:00,61.506,61.519,61.487,61.507,25200000.0
2008-12-25 02:34:00,61.502,61.536,61.481,61.481,13800000.0
2008-12-25 02:35:00,61.47,61.512,61.467,61.506,27000000.0
2008-12-25 02:36:00,61.494,61.534,61.453,61.453,92000000.0
2008-12-25 02:37:00,61.481,61.544,61.481,61.508,30000000.0
2008-12-25 02:38:00,61.507,61.521,61.491,61.511,33200000.0
2008-12-25 02:39:00,61.524,61.544,61.499,61.504,40400000.0
2008-12-25 02:40:00,61.569,61.569,61.509,61.552,40200000.0
2008-12-25 02:41:00,61.549,61.554,61.492,61.542,37200000.0
2008-12-25 02:42:00,61.575,61.575,61.502,61.511,16400000.0
2008-12-25 02:43:00,61.495,61.532,61.477,61.532,29600000.0
2008-12-25 02:44:00,61.568,61.58,61.507,61.548,36400000.0
2008-12-25 02:45:00,61.553,61.56,61.515,61.542,25200000.0
2008-12-25 02:46:00,61.502,61.502,61.469,61.47,15000000.0
2008-12-25 02:47:00,61.466,61.48,61.443,61.48,25600000.0
2008-12-25 02:48:00,61.458,61.522,61.458,61.522,26000000.0
2008-12-25 02:49:00,61.507,61.561,61.497,61.561,19200000.0
2008-12-25 02:50:00,61.538,61.538,61.494,61.494,28200000.0
2008-12-25 02:51:00,61.477,61.516,61.472,61.516,12600000.0
2008-12-25 02:52:00,61.511,61.557,61.499,61.557,26000000.0
2008-12-25 02:53:00,61.565,61.583,61.505,61.571,85400000.0
2008-12-25 02:54:00,61.587,61.716,61.538,61.703,48200000.0
2008-12-25 02:55:00,61.709,61.724,61.651,61.69,18200000.0
2008-12-25 02:56:00,61.683,61.693,61.631,61.693,34800000.0
2008-12-25 02:57:00,61.703,61.721,61.682,61.694,119000000.0
2008-12-25 02:58:00,61.693,61.719,61.681,61.695,86400000.0
2008-12-25 02:59:00,61.699,61.709,61.687,61.692,91200000.0
2008-12-25 03:00:00,61.679,61.681,61.645,61.645,43800000.0
2008-12-25 03:01:00,61.631,61.673,61.621,61.673,32800000.0
2008-12-25 03:02:00,61.642,61.674,61.637,61.674,45400000.0
2008-12-25 03:03:00,61.671,61.672,61.661,61.661,25200000.0
2008-12-25 03:04:00,61.682,61.682,61.605,61.605,41000000.0
2008-12-25 03:05:00,61.603,61.659,61.6,61.656,126200000.0
2008-12-25 03:06:00,61.67,61.67,61.615,61.62,27400000.0
2008-12-25 03:07:00,61.6,61.641,61.573,61.62,169300000.0
2008-12-25 03:08:00,61.642,61.677,61.584,61.584,153000000.0
2008-12-25 03:09:00,61.562,61.591,61.523,61.523,195000000.0
2008-12-25 03:10:00,61.519,61.598,61.519,61.563,107000000.0
2008-12-25 03:11:00,61.549,61.581,61.516,61.529,151000000.0
2008-12-25 03:12:00,61.555,61.579,61.528,61.535,67600000.0
2008-12-25 03:13:00,61.538,61.592,61.538,61.592,137100000.0
2008-12-25 03:14:00,61.6,61.624,61.596,61.617,29400000.0
2008-12-25 03:15:00,61.591,61.61,61.577,61.585,11000000.0
2008-12-25 03:16:00,61.58,61.633,61.557,61.617,63000000.0
2008-12-25 03:17:00,61.616,61.616,61.55,61.55,114400000.0
2008-12-25 03:18:00,61.579,61.603,61.577,61.594,32400000.0
2008-12-25 03:19:00,61.589,61.606,61.536,61.539,51600000.0
2008-12-25 03:20:00,61.507,61.545,61.485,61.49,29800000.0
2008-12-25 03:21:00,61.481,61.488,61.441,61.479,21800000.0
2008-12-25 03:22:00,61.506,61.53,61.48,61.497,43800000.0
2008-12-25 03:23:00,61.49,61.539,61.483,61.514,97400000.0
2008-12-25 03:24:00,61.502,61.532,61.484,61.522,16400000.0
2008-12-25 03:25:00,61.54,61.569,61.528,61.569,18200000.0
2008-12-25 03:26:00,61.554,61.567,61.524,61.547,49200000.0
2008-12-25 03:27:00,61.545,61.594,61.512,61.589,105400000.0
2008-12-25 03:28:00,61.559,61.559,61.496,61.497,44400000.0
2008-12-25 03:29:00,61.499,61.535,61.496,61.52,26600000.0
2008-12-25 03:30:00,61.523,61.551,61.506,61.551,12600000.0
2008-12-25 03:31:00,61.548,61.548,61.504,61.504,10400000.0
2008-12-25 03:32:00,61.556,61.574,61.52,61.553,30600000.0
2008-12-25 03:33:00,61.56,61.565,61.505,61.513,31400000.0
2008-12-25 03:34:00,61.534,61.542,61.53,61.542,5600000.0
2008-12-25 03:35:00,61.561,61.568,61.539,61.568,17400000.0
2008-12-25 03:36:00,61.517,61.543,61.496,61.543,28400000.0
2008-12-25 03:37:00,61.546,61.546,61.507,61.532,14000000.0
2008-12-25 03:38:00,61.551,61.559,61.512,61.538,66600000.0
2008-12-25 03:39:00,61.559,61.565,61.507,61.528,33400000.0
2008-12-25 03:40:00,61.552,61.584,61.534,61.584,35400000.0
2008-12-25 03:41:00,61.591,61.596,61.535,61.535,13400000.0
2008-12-25 03:42:00,61.565,61.566,61.518,61.544,20400000.0
2008-12-25 03:43:00,61.546,61.566,61.518,61.558,22000000.0
2008-12-25 03:44:00,61.561,61.561,61.521,61.531,63000000.0
2008-12-25 03:45:00,61.503,61.548,61.497,61.548,16600000.0
2008-12-25 03:46:00,61.577,61.584,61.546,61.563,14400000.0
2008-12-25 03:47:00,61.544,61.577,61.54,61.559,21400000.0
2008-12-25 03:48:00,61.565,61.592,61.537,61.579,33800000.0
2008-12-25 03:49:00,61.583,61.601,61.539,61.556,31000000.0
2008-12-25 03:50:00,61.602,61.625,61.564,61.564,22800000.0
2008-12-25 03:51:00,61.568,61.624,61.568,61.624,15800000.0
2008-12-25 03:52:00,61.618,61.655,61.605,61.655,22800000.0
2008-12-25 03:53:00,61.655,61.655,61.581,61.593,25600000.0
2008-12-25 03:54:00,61.614,61.663,61.614,61.646,22000000.0
2008-12-25 03:55:00,61.62,61.626,61.59,61.623,42600000.0
2008-12-25 03:56:00,61.6,61.645,61.599,61.607,40600000.0
2008-12-25 03:57:00,61.601,61.656,61.58,61.635,27600000.0
2008-12-25 03:58:00,61.611,61.663,61.606,61.606,18400000.0
2008-12-25 03:59:00,61.587,61.631,61.587,61.59,70400000.0
2008-12-25 04:00:00,61.654,61.654,61.591,61.623,24200000.0
2008-12-25 04:01:00,61.627,61.65,61.585,61.644,71000000.0
2008-12-25 04:02:00,61.656,61.658,61.569,61.632,28600000.0
2008-12-25 04:03:00,61.637,61.637,61.586,61.6,17800000.0
2008-12-25 04:04:00,61.613,61.646,61.581,61.607,17200000.0
2008-12-25 04:05:00,61.622,61.623,61.591,61.591,37400000.0
2008-12-25 04:06:00,61.583,61.602,61.564,61.586,30800000.0
2008-12-25 04:07:00,61.617,61.632,61.568,61.569,26600000.0
2008-12-25 04:08:00,61.598,61.611,61.553,61.564,27000000.0
2008-12-25 04:09:00,61.578,61.596,61.561,61.561,12600000.0
2008-12-25 04:10:00,61.612,61.613,61.561,61.592,31800000.0
2008-12-25 04:11:00,61.601,61.608,61.564,61.594,32600000.0
2008-12-25 04:12:00,61.601,61.642,61.571,61.615,130600000.0
2008-12-25 04:13:00,61.623,61.634,61.587,61.619,85400000.0
2008-12-25 04:14:00,61.616,61.639,61.602,61.629,25600000.0
2008-12-25 04:15:00,61.641,61.656,61.605,61.613,25000000.0
2008-12-25 04:16:00,61.62,61.656,61.604,61.656,27000000.0
2008-12-25 04:17:00,61.654,61.654,61.608,61.608,30600000.0
2008-12-25 04:18:00,61.643,61.643,61.597,61.601,22400000.0
2008-12-25 04:19:00,61.593,61.612,61.587,61.607,16400000.0
2008-12-25 04:20:00,61.62,61.629,61.579,61.595,27000000.0
2008-12-25 04:21:00,61.592,61.612,61.543,61.58,31400000.0
2008-12-25 04:22:00,61.569,61.591,61.533,61.533,40000000.0
2008-12-25 04:23:00,61.534,61.557,61.5,61.523,29800000.0
2008-12-25 04:24:00,61.559,61.597,61.541,61.553,32000000.0
2008-12-25 04:25:00,61.533,61.572,61.517,61.517,28400000.0
2008-12-25 04:26:00,61.539,61.556,61.5,61.502,26000000.0
2008-12-25 04:27:00,61.52,61.571,61.513,61.53,74200000.0
2008-12-25 04:28:00,61.536,61.548,61.506,61.532,42800000.0
2008-12-25 04:29:00,61.526,61.592,61.503,61.57,20800000.0
2008-12-25 04:30:00,61.625,61.683,61.557,61.646,41000000.0
2008-12-25 04:31:00,61.547,61.582,61.547,61.549,46800000.0
2008-12-25 04:32:00,61.563,61.587,61.554,61.556,12200000.0
2008-12-25 04:33:00,61.573,61.614,61.551,61.579,31700000.0
2008-12-25 04:34:00,61.559,61.613,61.559,61.613,14800000.0
2008-12-25 04:35:00,61.596,61.659,61.588,61.659,14800000.0
2008-12-25 04:36:00,61.642,61.643,61.604,61.633,27800000.0
2008-12-25 04:37:00,61.62,61.631,61.587,61.587,25400000.0
2008-12-25 04:38:00,61.617,61.624,61.617,61.621,16200000.0
2008-12-25 04:39:00,61.621,61.647,61.621,61.647,10600000.0
2008-12-25 04:40:00,61.625,61.648,61.618,61.648,13600000.0
2008-12-25 04:41:00,61.638,61.638,61.572,61.614,21400000.0
2008-12-25 04:42:00,61.608,61.632,61.605,61.621,17400000.0
2008-12-25 04:43:00,61.607,61.611,61.596,61.597,40600000.0
2008-12-25 04:44:00,61.612,61.612,61.556,61.569,70200000.0
2008-12-25 04:45:00,61.556,61.618,61.55,61.618,61400000.0
2008-12-25 04:46:00,61.599,61.614,61.566,61.612,27400000.0
2008-12-25 04:47:00,61.627,61.632,61.572,61.592,25000000.0
2008-12-25 04:48:00,61.603,61.608,61.575,61.58,34400000.0
2008-12-25 04:49:00,61.558,61.584,61.555,61.569,35800000.0
2008-12-25 04:50:00,61.594,61.609,61.571,61.59,33400000.0
2008-12-25 04:51:00,61.627,61.627,61.565,61.571,32600000.0
2008-12-25 04:52:00,61.576,61.614,61.564,61.599,21400000.0
2008-12-25 04:53:00,61.608,61.626,61.575,61.602,59400000.0
2008-12-25 04:54:00,61.64,61.64,61.586,61.611,34600000.0
2008-12-25 04:55:00,61.615,61.633,61.6,61.633,26800000.0
2008-12-25 04:56:00,61.608,61.608,61.581,61.607,7800000.0
2008-12-25 04:57:00,61.599,61.63,61.567,61.576,37800000.0
2008-12-25 04:58:00,61.602,61.602,61.57,61.57,5800000.0
2008-12-25 04:59:00,61.569,61.614,61.569,61.58,41400000.0
2008-12-25 05:00:00,61.627,61.667,61.619,61.667,56800000.0
2008-12-25 05:01:00,61.663,61.671,61.591,61.595,45400000.0
2008-12-25 05:02:00,61.622,61.622,61.557,61.591,43800000.0
2008-12-25 05:03:00,61.595,61.604,61.549,61.602,126400000.0
2008-12-25 05:04:00,61.627,61.647,61.621,61.644,89200000.0
2008-12-25 05:05:00,61.644,61.644,61.599,61.603,26800000.0
2008-12-25 05:06:00,61.654,61.66,61.604,61.66,66200000.0
2008-12-25 05:07:00,61.64,61.641,61.582,61.625,152200000.0
2008-12-25 05:08:00,61.613,61.651,61.586,61.651,188600000.0
2008-12-25 05:09:00,61.651,61.651,61.63,61.63,28000000.0
2008-12-25 05:10:00,61.619,61.627,61.587,61.614,30600000.0
2008-12-25 05:11:00,61.577,61.636,61.577,61.634,66000000.0
2008-12-25 05:12:00,61.618,61.631,61.571,61.58,111800000.0
2008-12-25 05:13:00,61.578,61.624,61.55,61.624,153400000.0
2008-12-25 05:14:00,61.596,61.617,61.552,61.571,103800000.0
2008-12-25 05:15:00,61.581,61.62,61.562,61.62,75800000.0
2008-12-25 05:16:00,61.602,61.615,61.541,61.541,99600000.0
2008-12-25 05:17:00,61.547,61.604,61.547,61.595,25800000.0
2008-12-25 05:18:00,61.592,61.616,61.566,61.597,51200000.0
2008-12-25 05:19:00,61.603,61.625,61.564,61.625,61400000.0
2008-12-25 05:20:00,61.618,61.657,61.59,61.657,51000000.0
2008-12-25 05:21:00,61.648,61.648,61.6,61.6,37400000.0
2008-12-25 05:22:00,61.645,61.645,61.583,61.599,66600000.0
2008-12-25 05:23:00,61.602,61.648,61.58,61.648,83000000.0
2008-12-25 05:24:00,61.652,61.66,61.591,61.621,60400000.0
2008-12-25 05:25:00,61.61,61.641,61.61,61.627,63200000.0
2008-12-25 05:26:00,61.632,61.675,61.583,61.608,107600000.0
2008-12-25 05:27:00,61.596,61.644,61.569,61.618,77600000.0
2008-12-25 05:28:00,61.592,61.608,61.566,61.57,50600000.0
2008-12-25 05:29:00,61.62,61.62,61.598,61.606,215000000.0
2008-12-25 05:30:00,61.593,61.623,61.574,61.603,251200000.0
2008-12-25 05:31:00,61.631,61.631,61.558,61.619,81000000.0
2008-12-25 05:32:00,61.617,61.646,61.588,61.602,24000000.0
2008-12-25 05:33:00,61.575,61.592,61.552,61.552,45000000.0
2008-12-25 05:34:00,61.608,61.658,61.608,61.632,45400000.0
2008-12-25 05:35:00,61.624,61.637,61.575,61.633,86200000.0
2008-12-25 05:36:00,61.606,61.667,61.596,61.648,84600000.0
2008-12-25 05:37:00,61.647,61.708,61.62,61.703,53600000.0
2008-12-25 05:38:00,61.708,61.718,61.623,61.647,172800000.0
2008-12-25 05:39:00,61.663,61.732,61.662,61.703,124600000.0
2008-12-25 05:40:00,61.705,61.742,61.699,61.721,132800000.0
2008-12-25 05:41:00,61.773,61.773,61.704,61.732,108000000.0
2008-12-25 05:42:00,61.74,61.749,61.698,61.722,195200000.0
2008-12-25 05:43:00,61.714,61.751,61.699,61.737,108000000.0
2008-12-25 05:44:00,61.76,61.772,61.713,61.713,83200000.0
2008-12-25 05:45:00,61.7,61.725,61.681,61.713,77000000.0
2008-12-25 05:46:00,61.744,61.776,61.692,61.692,249200000.0
2008-12-25 05:47:00,61.707,61.754,61.68,61.734,146600000.0
2008-12-25 05:48:00,61.75,61.756,61.712,61.723,194600000.0
2008-12-25 05:49:00,61.705,61.763,61.687,61.687,290800000.0
2008-12-25 05:50:00,61.748,61.763,61.685,61.685,86600000.0
2008-12-25 05:51:00,61.683,61.761,61.683,61.74,59800000.0
2008-12-25 05:52:00,61.76,61.785,61.703,61.785,139200000.0
2008-12-25 05:53:00,61.791,61.808,61.75,61.761,16800000.0
2008-12-25 05:54:00,61.796,61.801,61.745,61.748,113200000.0
2008-12-25 05:55:00,61.765,61.836,61.765,61.765,110200000.0
2008-12-25 05:56:00,61.815,61.856,61.789,61.794,67800000.0
2008-12-25 05:57:00,61.822,61.836,61.795,61.821,20000000.0
2008-12-25 05:58:00,61.822,61.85,61.816,61.825,24400000.0
2008-12-25 05:59:00,61.835,61.857,61.811,61.842,31600000.0
2008-12-25 06:00:00,61.8,61.827,61.769,61.779,116200000.0
2008-12-25 06:01:00,61.779,61.823,61.768,61.768,93800000.0
2008-12-25 06:02:00,61.811,61.831,61.754,61.77,65400000.0
2008-12-25 06:03:00,61.787,61.843,61.769,61.843,23000000.0
2008-12-25 06:04:00,61.827,61.848,61.79,61.799,69400000.0
2008-12-25 06:05:00,61.798,61.858,61.776,61.776,97400000.0
2008-12-25 06:06:00,61.83,61.836,61.778,61.815,34200000.0
2008-12-25 06:07:00,61.787,61.82,61.773,61.784,38800000.0
2008-12-25 06:08:00,61.82,61.82,61.773,61.773,71600000.0
2008-12-25 06:09:00,61.772,61.825,61.769,61.798,82600000.0
2008-12-25 06:10:00,61.811,61.836,61.784,61.81,124600000.0
2008-12-25 06:11:00,61.808,61.842,61.801,61.811,109600000.0
2008-12-25 06:12:00,61.82,61.866,61.768,61.866,37600000.0
2008-12-25 06:13:00,61.849,61.849,61.803,61.803,23200000.0
2008-12-25 06:14:00,61.833,61.834,61.744,61.792,156800000.0
2008-12-25 06:15:00,61.806,61.816,61.764,61.805,49800000.0
2008-12-25 06:16:00,61.76,61.821,61.76,61.766,171400000.0
2008-12-25 06:17:00,61.774,61.84,61.774,61.786,143200000.0
2008-12-25 06:18:00,61.81,61.811,61.785,61.792,68200000.0
2008-12-25 06:19:00,61.777,61.793,61.738,61.749,86200000.0
2008-12-25 06:20:00,61.786,61.79,61.735,61.75,109400000.0
2008-12-25 06:21:00,61.769,61.805,61.761,61.767,186200000.0
2008-12-25 06:22:00,61.755,61.805,61.755,61.766,165000000.0
2008-12-25 06:23:00,61.757,61.774,61.745,61.745,98400000.0
2008-12-25 06:24:00,61.766,61.824,61.746,61.777,68200000.0
2008-12-25 06:25:00,61.784,61.786,61.769,61.771,21400000.0
2008-12-25 06:26:00,61.782,61.788,61.755,61.755,21600000.0
2008-12-25 06:27:00,61.756,61.793,61.729,61.732,106200000.0
2008-12-25 06:28:00,61.767,61.788,61.747,61.788,49800000.0
2008-12-25 06:29:00,61.8,61.8,61.785,61.798,11200000.0
2008-12-25 06:30:00,61.786,61.797,61.746,61.793,18600000.0
2008-12-25 06:31:00,61.775,61.777,61.721,61.75,37600000.0
2008-12-25 06:32:00,61.765,61.822,61.75,61.822,17200000.0
2008-12-25 06:33:00,61.792,61.807,61.745,61.745,26200000.0
2008-12-25 06:34:00,61.786,61.823,61.768,61.791,46400000.0
2008-12-25 06:35:00,61.795,61.804,61.776,61.804,23800000.0
2008-12-25 06:36:00,61.797,61.812,61.77,61.778,36200000.0
2008-12-25 06:37:00,61.753,61.818,61.753,61.808,30400000.0
2008-12-25 06:38:00,61.784,61.819,61.769,61.773,23800000.0
2008-12-25 06:39:00,61.741,61.801,61.741,61.792,18000000.0
2008-12-25 06:40:00,61.79,61.811,61.768,61.768,103800000.0
2008-12-25 06:41:00,61.768,61.806,61.749,61.764,164600000.0
2008-12-25 06:42:00,61.8,61.801,61.741,61.757,106200000.0
2008-12-25 06:43:00,61.745,61.783,61.735,61.783,17200000.0
2008-12-25 06:44:00,61.785,61.804,61.74,61.76,45200000.0
2008-12-25 06:45:00,61.759,61.788,61.75,61.78,28600000.0
2008-12-25 06:46:00,61.786,61.837,61.758,61.795,60800000.0
2008-12-25 06:47:00,61.776,61.795,61.764,61.781,169800000.0
2008-12-25 06:48:00,61.794,61.809,61.762,61.792,169000000.0
2008-12-25 06:49:00,61.776,61.796,61.74,61.74,38200000.0
2008-12-25 06:50:00,61.793,61.793,61.75,61.766,24200000.0
2008-12-25 06:51:00,61.771,61.785,61.737,61.748,90800000.0
2008-12-25 06:52:00,61.784,61.806,61.708,61.755,58400000.0
2008-12-25 06:53:00,61.746,61.746,61.707,61.724,39800000.0
2008-12-25 06:54:00,61.76,61.789,61.706,61.739,76600000.0
2008-12-25 06:55:00,61.724,61.776,61.706,61.714,102400000.0
2008-12-25 06:56:00,61.764,61.815,61.735,61.763,76000000.0
2008-12-25 06:57:00,61.738,61.845,61.738,61.844,18600000.0
2008-12-25 06:58:00,61.777,61.777,61.72,61.753,75600000.0
2008-12-25 06:59:00,61.763,61.789,61.738,61.759,128000000.0
2008-12-25 07:00:00,61.773,61.783,61.732,61.766,216400000.0
2008-12-25 07:01:00,61.781,61.794,61.762,61.794,156200000.0
2008-12-25 07:02:00,61.753,61.785,61.729,61.785,188600000.0
2008-12-25 07:03:00,61.785,61.785,61.721,61.721,25200000.0
2008-12-25 07:04:00,61.709,61.804,61.709,61.777,29200000.0
2008-12-25 07:05:00,61.792,61.792,61.729,61.767,28200000.0
2008-12-25 07:06:00,61.794,61.797,61.758,61.765,13400000.0
2008-12-25 07:07:00,61.767,61.807,61.749,61.78,51000000.0
2008-12-25 07:08:00,61.785,61.788,61.749,61.756,17600000.0
2008-12-25 07:09:00,61.757,61.797,61.754,61.769,21600000.0
2008-12-25 07:10:00,61.797,61.802,61.757,61.757,25400000.0
2008-12-25 07:11:00,61.754,61.801,61.735,61.772,20400000.0
2008-12-25 07:12:00,61.796,61.796,61.742,61.753,33000000.0
2008-12-25 07:13:00,61.754,61.782,61.75,61.782,28400000.0
2008-12-25 07:14:00,61.799,61.819,61.741,61.741,101200000.0
2008-12-25 07:15:00,61.748,61.8,61.727,61.776,41600000.0
2008-12-25 07:16:00,61.79,61.814,61.772,61.776,70600000.0
2008-12-25 07:17:00,61.772,61.794,61.748,61.768,74200000.0
2008-12-25 07:18:00,61.787,61.8,61.737,61.753,177300000.0
2008-12-25 07:19:00,61.736,61.781,61.727,61.781,11800000.0
2008-12-25 07:20:00,61.774,61.776,61.734,61.776,82400000.0
2008-12-25 07:21:00,61.788,61.817,61.778,61.816,152000000.0
2008-12-25 07:22:00,61.789,61.79,61.727,61.76,149600000.0
2008-12-25 07:23:00,61.804,61.815,61.745,61.745,53400000.0
2008-12-25 07:24:00,61.805,61.822,61.768,61.822,103600000.0
2008-12-25 07:25:00,61.819,61.819,61.751,61.756,73000000.0
2008-12-25 07:26:00,61.784,61.814,61.754,61.792,27000000.0
2008-12-25 07:27:00,61.79,61.804,61.728,61.773,78200000.0
2008-12-25 07:28:00,61.8,61.8,61.749,61.778,72600000.0
2008-12-25 07:29:00,61.775,61.775,61.738,61.764,34000000.0
2008-12-25 07:30:00,61.77,61.792,61.756,61.767,44200000.0
2008-12-25 07:31:00,61.761,61.789,61.761,61.774,72400000.0
2008-12-25 07:32:00,61.791,61.823,61.72,61.758,61800000.0
2008-12-25 07:33:00,61.739,61.767,61.738,61.761,39000000.0
2008-12-25 07:34:00,61.787,61.8,61.74,61.774,93400000.0
2008-12-25 07:35:00,61.752,61.833,61.752,61.81,154400000.0
2008-12-25 07:36:00,61.813,61.826,61.766,61.778,97800000.0
2008-12-25 07:37:00,61.773,61.805,61.747,61.805,65400000.0
2008-12-25 07:38:00,61.773,61.803,61.768,61.788,49400000.0
2008-12-25 07:39:00,61.776,61.815,61.728,61.776,31800000.0
2008-12-25 07:40:00,61.813,61.818,61.755,61.807,112200000.0
2008-12-25 07:41:00,61.807,61.812,61.749,61.763,109400000.0
2008-12-25 07:42:00,61.804,61.807,61.764,61.807,24200000.0
2008-12-25 07:43:00,61.805,61.813,61.763,61.785,112600000.0
2008-12-25 07:44:00,61.787,61.809,61.771,61.772,33200000.0
2008-12-25 07:45:00,61.771,61.781,61.722,61.759,119400000.0
2008-12-25 07:46:00,61.729,61.792,61.72,61.792,44000000.0
2008-12-25 07:47:00,61.751,61.823,61.741,61.823,23400000.0
2008-12-25 07:48:00,61.787,61.802,61.746,61.769,26400000.0
2008-12-25 07:49:00,61.752,61.803,61.723,61.725,152800000.0
2008-12-25 07:50:00,61.763,61.79,61.742,61.758,147000000.0
2008-12-25 07:51:00,61.756,61.767,61.723,61.725,58800000.0
2008-12-25 07:52:00,61.778,61.778,61.703,61.753,95200000.0
2008-12-25 07:53:00,61.744,61.75,61.691,61.707,59600000.0
2008-12-25 07:54:00,61.765,61.78,61.7,61.7,63800000.0
2008-12-25 07:55:00,61.7,61.758,61.692,61.758,131600000.0
2008-12-25 07:56:00,61.737,61.737,61.641,61.641,134000000.0
2008-12-25 07:57:00,61.658,61.699,61.608,61.643,79200000.0
2008-12-25 07:58:00,61.637,61.708,61.605,61.662,49600000.0
2008-12-25 07:59:00,61.665,61.708,61.568,61.584,61600000.0
2008-12-25 08:00:00,61.56,61.684,61.548,61.608,128200000.0
2008-12-25 08:01:00,61.613,61.656,61.558,61.6,107200000.0
2008-12-25 08:02:00,61.647,61.662,61.555,61.567,73400000.0
2008-12-25 08:03:00,61.558,61.614,61.501,61.554,258000000.0
2008-12-25 08:04:00,61.554,61.566,61.461,61.494,246600000.0
2008-12-25 08:05:00,61.487,61.588,61.478,61.561,115400000.0
2008-12-25 08:06:00,61.573,61.588,61.488,61.501,125000000.0
2008-12-25 08:07:00,61.541,61.591,61.526,61.563,41800000.0
2008-12-25 08:08:00,61.56,61.59,61.546,61.581,14400000.0
2008-12-25 08:09:00,61.575,61.592,61.545,61.565,25800000.0
2008-12-25 08:10:00,61.612,61.622,61.559,61.585,69600000.0
2008-12-25 08:11:00,61.608,61.648,61.593,61.608,38000000.0
2008-12-25 08:12:00,61.662,61.701,61.639,61.659,57600000.0
2008-12-25 08:13:00,61.653,61.653,61.59,61.632,53600000.0
2008-12-25 08:14:00,61.652,61.664,61.636,61.636,89800000.0
2008-12-25 08:15:00,61.631,61.646,61.589,61.593,33800000.0
2008-12-25 08:16:00,61.633,61.695,61.628,61.695,16400000.0
2008-12-25 08:17:00,61.697,61.703,61.574,61.6,25800000.0
2008-12-25 08:18:00,61.622,61.667,61.582,61.64,75200000.0
2008-12-25 08:19:00,61.632,61.637,61.552,61.552,126800000.0
2008-12-25 08:20:00,61.588,61.616,61.475,61.525,91000000.0
2008-12-25 08:21:00,61.488,61.546,61.467,61.475,37600000.0
2008-12-25 08:22:00,61.496,61.559,61.45,61.477,108800000.0
2008-12-25 08:23:00,61.47,61.475,61.426,61.449,91600000.0
2008-12-25 08:24:00,61.497,61.575,61.479,61.479,111600000.0
2008-12-25 08:25:00,61.488,61.558,61.488,61.508,130200000.0
2008-12-25 08:26:00,61.565,61.577,61.505,61.534,23000000.0
2008-12-25 08:27:00,61.597,61.621,61.531,61.531,62800000.0
2008-12-25 08:28:00,61.57,61.57,61.486,61.503,14600000.0
2008-12-25 08:29:00,61.556,61.556,61.472,61.48,53200000.0
2008-12-25 08:30:00,61.475,61.555,61.461,61.505,31400000.0
2008-12-25 08:31:00,61.515,61.546,61.49,61.497,27400000.0
2008-12-25 08:32:00,61.543,61.558,61.517,61.558,49200000.0
2008-12-25 08:33:00,61.563,61.579,61.499,61.533,116200000.0
2008-12-25 08:34:00,61.54,61.57,61.522,61.535,32800000.0
2008-12-25 08:35:00,61.541,61.588,61.535,61.588,80200000.0
2008-12-25 08:36:00,61.577,61.603,61.57,61.582,60400000.0
2008-12-25 08:37:00,61.595,61.604,61.587,61.595,36800000.0
2008-12-25 08:38:00,61.59,61.601,61.545,61.579,22400000.0
2008-12-25 08:39:00,61.582,61.59,61.566,61.57,77200000.0
2008-12-25 08:40:00,61.55,61.586,61.523,61.57,94400000.0
2008-12-25 08:41:00,61.567,61.586,61.543,61.586,90200000.0
2008-12-25 08:42:00,61.572,61.597,61.57,61.58,146800000.0
2008-12-25 08:43:00,61.587,61.614,61.558,61.571,144200000.0
2008-12-25 08:44:00,61.602,61.614,61.572,61.594,61400000.0
2008-12-25 08:45:00,61.598,61.615,61.539,61.615,43200000.0
2008-12-25 08:46:00,61.578,61.616,61.577,61.58,70600000.0
2008-12-25 08:47:00,61.577,61.692,61.565,61.618,128800000.0
2008-12-25 08:48:00,61.626,61.668,61.56,61.614,100600000.0
2008-12-25 08:49:00,61.639,61.661,61.599,61.642,83200000.0
2008-12-25 08:50:00,61.687,61.703,61.629,61.645,118600000.0
2008-12-25 08:51:00,61.667,61.757,61.661,61.662,67200000.0
2008-12-25 08:52:00,61.745,61.745,61.651,61.707,96400000.0
2008-12-25 08:53:00,61.677,61.677,61.623,61.633,97000000.0
2008-12-25 08:54:00,61.678,61.745,61.667,61.67,101400000.0
2008-12-25 08:55:00,61.673,61.733,61.669,61.703,134000000.0
2008-12-25 08:56:00,61.728,61.741,61.688,61.702,118600000.0
2008-12-25 08:57:00,61.677,61.747,61.67,61.747,48600000.0
2008-12-25 08:58:00,61.776,61.778,61.681,61.682,75200000.0
2008-12-25 08:59:00,61.679,61.717,61.667,61.705,110800000.0
2008-12-25 09:00:00,61.751,61.751,61.686,61.686,104400000.0
2008-12-25 09:01:00,61.676,61.733,61.676,61.701,68200000.0
2008-12-25 09:02:00,61.704,61.704,61.628,61.665,93800000.0
2008-12-25 09:03:00,61.657,61.704,61.651,61.704,26600000.0
2008-12-25 09:04:00,61.723,61.723,61.635,61.636,108000000.0
2008-12-25 09:05:00,61.639,61.689,61.639,61.684,59600000.0
2008-12-25 09:06:00,61.685,61.691,61.627,61.637,51000000.0
2008-12-25 09:07:00,61.649,61.714,61.649,61.685,74400000.0
2008-12-25 09:08:00,61.706,61.744,61.706,61.722,33800000.0
2008-12-25 09:09:00,61.713,61.726,61.682,61.714,99600000.0
2008-12-25 09:10:00,61.665,61.669,61.615,61.615,139800000.0
2008-12-25 09:11:00,61.588,61.632,61.574,61.581,169000000.0
2008-12-25 09:12:00,61.605,61.63,61.575,61.575,160600000.0
2008-12-25 09:13:00,61.64,61.653,61.633,61.635,75000000.0
2008-12-25 09:14:00,61.64,61.648,61.621,61.623,45600000.0
2008-12-25 09:15:00,61.614,61.63,61.574,61.578,65200000.0
2008-12-25 09:16:00,61.611,61.646,61.578,61.611,65600000.0
2008-12-25 09:17:00,61.624,61.633,61.589,61.627,44600000.0
2008-12-25 09:18:00,61.633,61.679,61.633,61.679,18600000.0
2008-12-25 09:19:00,61.657,61.714,61.647,61.714,36400000.0
2008-12-25 09:20:00,61.671,61.684,61.639,61.66,46400000.0
2008-12-25 09:21:00,61.669,61.706,61.669,61.68,38000000.0
2008-12-25 09:22:00,61.673,61.71,61.669,61.696,100200000.0
2008-12-25 09:23:00,61.705,61.716,61.694,61.705,180000000.0
2008-12-25 09:24:00,61.683,61.703,61.676,61.691,75400000.0
2008-12-25 09:25:00,61.698,61.698,61.626,61.63,185800000.0
2008-12-25 09:26:00,61.673,61.705,61.636,61.654,92400000.0
2008-12-25 09:27:00,61.639,61.663,61.625,61.634,147400000.0
2008-12-25 09:28:00,61.691,61.75,61.675,61.701,48200000.0
2008-12-25 09:29:00,61.693,61.7,61.633,61.678,144800000.0
2008-12-25 09:30:00,61.735,61.761,61.733,61.761,164400000.0
2008-12-25 09:31:00,61.755,61.762,61.739,61.753,76800000.0
2008-12-25 09:32:00,61.74,61.769,61.726,61.768,75400000.0
2008-12-25 09:33:00,61.761,61.766,61.737,61.753,137000000.0
2008-12-25 09:34:00,61.77,61.778,61.74,61.764,198200000.0
2008-12-25 09:35:00,61.764,61.769,61.727,61.73,80399999.0
2008-12-25 09:36:00,61.717,61.753,61.715,61.742,78600000.0
2008-12-25 09:37:00,61.739,61.739,61.721,61.726,66800000.0
2008-12-25 09:38:00,61.712,61.733,61.703,61.727,103000000.0
2008-12-25 09:39:00,61.726,61.758,61.708,61.758,123600000.0
2008-12-25 09:40:00,61.709,61.742,61.706,61.719,173200000.0
2008-12-25 09:41:00,61.715,61.752,61.708,61.743,291600000.0
2008-12-25 09:42:00,61.773,61.8,61.764,61.78,118800000.0
2008-12-25 09:43:00,61.796,61.84,61.796,61.827,139000000.0
2008-12-25 09:44:00,61.816,61.824,61.804,61.808,31200000.0
2008-12-25 09:45:00,61.804,61.821,61.8,61.813,92000000.0
2008-12-25 09:46:00,61.81,61.815,61.808,61.813,17600000.0
2008-12-25 09:47:00,61.805,61.819,61.797,61.803,47000000.0
2008-12-25 09:48:00,61.774,61.799,61.771,61.776,54800000.0
2008-12-25 09:49:00,61.765,61.798,61.75,61.798,129600000.0
2008-12-25 09:50:00,61.794,61.798,61.776,61.776,86400000.0
2008-12-25 09:51:00,61.779,61.835,61.779,61.835,28000000.0
2008-12-25 09:52:00,61.809,61.837,61.796,61.821,46800000.0
2008-12-25 09:53:00,61.816,61.846,61.803,61.846,175400000.0
2008-12-25 09:54:00,61.821,61.847,61.81,61.847,65600000.0
2008-12-25 09:55:00,61.839,61.85,61.804,61.813,65000000.0
2008-12-25 09:56:00,61.81,61.848,61.805,61.848,189000000.0
2008-12-25 09:57:00,61.851,61.851,61.828,61.837,220600000.0
2008-12-25 09:58:00,61.799,61.832,61.787,61.796,165600000.0
2008-12-25 09:59:00,61.789,61.813,61.77,61.77,268200000.0
2008-12-25 10:00:00,61.802,61.809,61.763,61.784,262400000.0
2008-12-25 10:01:00,61.783,61.831,61.783,61.803,121800000.0
2008-12-25 10:02:00,61.76,61.806,61.753,61.797,180000000.0
2008-12-25 10:03:00,61.803,61.832,61.796,61.832,188400000.0
2008-12-25 10:04:00,61.813,61.833,61.77,61.833,185800000.0
2008-12-25 10:05:00,61.837,61.84,61.786,61.786,115400000.0
2008-12-25 10:06:00,61.733,61.753,61.73,61.745,142800000.0
2008-12-25 10:07:00,61.747,61.779,61.746,61.774,93200000.0
2008-12-25 10:08:00,61.786,61.807,61.78,61.791,58400000.0
2008-12-25 10:09:00,61.794,61.84,61.794,61.84,143000000.0
2008-12-25 10:10:00,61.808,61.808,61.745,61.745,46000000.0
2008-12-25 10:11:00,61.733,61.784,61.733,61.757,151200000.0
2008-12-25 10:12:00,61.77,61.785,61.755,61.785,229000000.0
2008-12-25 10:13:00,61.773,61.773,61.753,61.764,114800000.0
2008-12-25 10:14:00,61.758,61.776,61.755,61.766,10400000.0
2008-12-25 10:15:00,61.768,61.773,61.759,61.77,91200000.0
2008-12-25 10:16:00,61.758,61.78,61.758,61.776,184600000.0
2008-12-25 10:17:00,61.777,61.796,61.772,61.775,88000000.0
2008-12-25 10:18:00,61.76,61.797,61.756,61.793,76800000.0
2008-12-25 10:19:00,61.795,61.795,61.771,61.778,63000000.0
2008-12-25 10:20:00,61.803,61.806,61.793,61.795,95800000.0
2008-12-25 10:21:00,61.795,61.795,61.767,61.787,169400000.0
2008-12-25 10:22:00,61.795,61.801,61.779,61.783,123600000.0
2008-12-25 10:23:00,61.773,61.792,61.763,61.766,123700000.0
2008-12-25 10:24:00,61.798,61.798,61.747,61.769,148800000.0
2008-12-25 10:25:00,61.765,61.797,61.764,61.785,169800000.0
2008-12-25 10:26:00,61.739,61.791,61.722,61.77,157600000.0
2008-12-25 10:27:00,61.776,61.778,61.758,61.771,47400000.0
2008-12-25 10:28:00,61.733,61.786,61.718,61.775,116800000.0
2008-12-25 10:29:00,61.782,61.797,61.777,61.782,68800000.0
2008-12-25 10:30:00,61.814,61.814,61.78,61.78,149000000.0
2008-12-25 10:31:00,61.776,61.804,61.776,61.789,106000000.0
2008-12-25 10:32:00,61.764,61.788,61.74,61.74,67200000.0
2008-12-25 10:33:00,61.728,61.728,61.682,61.725,77800000.0
2008-12-25 10:34:00,61.683,61.713,61.671,61.713,84400000.0
2008-12-25 10:35:00,61.714,61.714,61.683,61.691,149600000.0
2008-12-25 10:36:00,61.704,61.758,61.702,61.742,99600000.0
2008-12-25 10:37:00,61.74,61.748,61.736,61.736,61200000.0
2008-12-25 10:38:00,61.729,61.729,61.629,61.629,110400000.0
2008-12-25 10:39:00,61.628,61.685,61.628,61.685,74000000.0
2008-12-25 10:40:00,61.655,61.659,61.629,61.659,56200000.0
2008-12-25 10:41:00,61.663,61.678,61.633,61.664,98800000.0
2008-12-25 10:42:00,61.65,61.657,61.635,61.639,71200000.0
2008-12-25 10:43:00,61.642,61.666,61.634,61.65,194400000.0
2008-12-25 10:44:00,61.633,61.666,61.633,61.651,118000000.0
2008-12-25 10:45:00,61.655,61.655,61.632,61.64,95199999.0
2008-12-25 10:46:00,61.657,61.663,61.631,61.631,52200000.0
2008-12-25 10:47:00,61.648,61.679,61.641,61.641,163800000.0
2008-12-25 10:48:00,61.618,61.65,61.603,61.638,83200000.0
2008-12-25 10:49:00,61.642,61.656,61.639,61.649,114400000.0
2008-12-25 10:50:00,61.627,61.665,61.627,61.653,125000000.0
2008-12-25 10:51:00,61.655,61.674,61.638,61.674,67000000.0
2008-12-25 10:52:00,61.637,61.666,61.637,61.666,54400000.0
2008-12-25 10:53:00,61.647,61.656,61.629,61.642,89400000.0
2008-12-25 10:54:00,61.592,61.636,61.592,61.631,102000000.0
2008-12-25 10:55:00,61.629,61.637,61.594,61.608,32600000.0
2008-12-25 10:56:00,61.655,61.669,61.644,61.667,87200000.0
2008-12-25 10:57:00,61.658,61.658,61.605,61.606,102000000.0
2008-12-25 10:58:00,61.608,61.647,61.596,61.612,166000000.0
2008-12-25 10:59:00,61.613,61.635,61.6,61.633,253600000.0
2008-12-25 11:00:00,61.603,61.615,61.589,61.602,168600000.0
2008-12-25 11:01:00,61.597,61.602,61.572,61.593,172800000.0
2008-12-25 11:02:00,61.588,61.604,61.58,61.582,143700000.0
2008-12-25 11:03:00,61.581,61.59,61.562,61.586,29800000.0
2008-12-25 11:04:00,61.564,61.573,61.545,61.573,106400000.0
2008-12-25 11:05:00,61.569,61.59,61.569,61.589,39400000.0
2008-12-25 11:06:00,61.577,61.577,61.555,61.566,62200000.0
2008-12-25 11:07:00,61.572,61.581,61.551,61.58,128400000.0
2008-12-25 11:08:00,61.605,61.643,61.6,61.63,105600000.0
2008-12-25 11:09:00,61.634,61.641,61.607,61.632,60400000.0
2008-12-25 11:10:00,61.613,61.618,61.601,61.61,50400000.0
2008-12-25 11:11:00,61.603,61.63,61.603,61.63,64800000.0
2008-12-25 11:12:00,61.586,61.599,61.583,61.598,72400000.0
2008-12-25 11:13:00,61.597,61.634,61.597,61.62,109000000.0
2008-12-25 11:14:00,61.594,61.615,61.592,61.6,152200000.0
2008-12-25 11:15:00,61.599,61.609,61.577,61.585,60200000.0
2008-12-25 11:16:00,61.614,61.64,61.6,61.605,270600000.0
2008-12-25 11:17:00,61.606,61.617,61.587,61.605,236000000.0
2008-12-25 11:18:00,61.588,61.628,61.586,61.619,202300000.0
2008-12-25 11:19:00,61.622,61.637,61.621,61.636,150700000.0
2008-12-25 11:20:00,61.596,61.607,61.58,61.58,142200000.0
2008-12-25 11:21:00,61.591,61.642,61.591,61.642,195500000.0
2008-12-25 11:22:00,61.592,61.614,61.581,61.597,108200000.0
2008-12-25 11:23:00,61.608,61.659,61.608,61.659,175400000.0
2008-12-25 11:24:00,61.642,61.645,61.623,61.626,89200000.0
2008-12-25 11:25:00,61.62,61.633,61.603,61.621,248400000.0
2008-12-25 11:26:00,61.623,61.633,61.61,61.633,129500000.0
2008-12-25 11:27:00,61.632,61.632,61.621,61.627,110000000.0
2008-12-25 11:28:00,61.623,61.638,61.617,61.638,100000000.0
2008-12-25 11:29:00,61.637,61.656,61.631,61.64,105800000.0
2008-12-25 11:30:00,61.633,61.648,61.619,61.619,88800000.0
2008-12-25 11:31:00,61.623,61.664,61.623,61.664,135200000.0
2008-12-25 11:32:00,61.62,61.633,61.62,61.625,31800000.0
2008-12-25 11:33:00,61.637,61.651,61.631,61.651,38400000.0
2008-12-25 11:34:00,61.647,61.66,61.644,61.65,46400000.0
2008-12-25 11:35:00,61.642,61.642,61.622,61.636,43000000.0
2008-12-25 11:36:00,61.631,61.657,61.627,61.657,72600000.0
2008-12-25 11:37:00,61.657,61.657,61.616,61.619,146600000.0
2008-12-25 11:38:00,61.619,61.631,61.612,61.623,73200000.0
2008-12-25 11:39:00,61.623,61.637,61.616,61.624,85400000.0
2008-12-25 11:40:00,61.632,61.647,61.616,61.635,132600000.0
2008-12-25 11:41:00,61.64,61.651,61.636,61.636,95200000.0
2008-12-25 11:42:00,61.634,61.652,61.634,61.638,35000000.0
2008-12-25 11:43:00,61.638,61.65,61.635,61.635,68800000.0
2008-12-25 11:44:00,61.672,61.672,61.626,61.64,75000000.0
2008-12-25 11:45:00,61.638,61.662,61.629,61.641,88000000.0
2008-12-25 11:46:00,61.654,61.668,61.643,61.649,98800000.0
2008-12-25 11:47:00,61.657,61.69,61.65,61.655,115800000.0
2008-12-25 11:48:00,61.657,61.67,61.638,61.651,192600000.0
2008-12-25 11:49:00,61.64,61.645,61.605,61.605,27000000.0
2008-12-25 11:50:00,61.637,61.637,61.586,61.597,134400000.0
2008-12-25 11:51:00,61.594,61.643,61.594,61.605,120600000.0
2008-12-25 11:52:00,61.595,61.607,61.588,61.604,110800000.0
2008-12-25 11:53:00,61.607,61.621,61.607,61.615,58200000.0
2008-12-25 11:54:00,61.617,61.631,61.608,61.624,51200000.0
2008-12-25 11:55:00,61.623,61.623,61.6,61.61,69800000.0
2008-12-25 11:56:00,61.618,61.642,61.618,61.635,88300000.0
2008-12-25 11:57:00,61.635,61.643,61.629,61.634,133000000.0
2008-12-25 11:58:00,61.637,61.644,61.593,61.629,37200000.0
2008-12-25 11:59:00,61.628,61.649,61.617,61.642,64600000.0
2008-12-25 12:00:00,61.627,61.64,61.606,61.622,118200000.0
2008-12-25 12:01:00,61.613,61.637,61.613,61.626,139600000.0
2008-12-25 12:02:00,61.632,61.638,61.62,61.628,139600000.0
2008-12-25 12:03:00,61.636,61.649,61.627,61.639,49600000.0
2008-12-25 12:04:00,61.644,61.653,61.64,61.647,94200000.0
2008-12-25 12:05:00,61.643,61.646,61.613,61.644,192000000.0
2008-12-25 12:06:00,61.642,61.657,61.614,61.657,46000000.0
2008-12-25 12:07:00,61.665,61.677,61.622,61.653,153800000.0
2008-12-25 12:08:00,61.66,61.673,61.627,61.632,148000000.0
2008-12-25 12:09:00,61.627,61.652,61.618,61.63,88200000.0
2008-12-25 12:10:00,61.645,61.648,61.637,61.648,53400000.0
2008-12-25 12:11:00,61.653,61.656,61.625,61.645,131000000.0
2008-12-25 12:12:00,61.629,61.641,61.62,61.622,200400000.0
2008-12-25 12:13:00,61.627,61.644,61.618,61.626,225400000.0
2008-12-25 12:14:00,61.614,61.63,61.614,61.616,160600000.0
2008-12-25 12:15:00,61.635,61.653,61.622,61.635,137600000.0
2008-12-25 12:16:00,61.629,61.646,61.616,61.627,77600000.0
2008-12-25 12:17:00,61.638,61.651,61.634,61.635,133800000.0
2008-12-25 12:18:00,61.632,61.651,61.621,61.622,87000000.0
2008-12-25 12:19:00,61.636,61.642,61.619,61.626,133000000.0
2008-12-25 12:20:00,61.606,61.625,61.605,61.625,164800000.0
2008-12-25 12:21:00,61.616,61.644,61.616,61.644,94000000.0
2008-12-25 12:22:00,61.626,61.641,61.619,61.641,29000000.0
2008-12-25 12:23:00,61.637,61.647,61.614,61.614,99400000.0
2008-12-25 12:24:00,61.631,61.65,61.618,61.641,66000000.0
2008-12-25 12:25:00,61.64,61.664,61.623,61.635,101700000.0
2008-12-25 12:26:00,61.634,61.654,61.631,61.64,184600000.0
2008-12-25 12:27:00,61.639,61.653,61.613,61.613,115800000.0
2008-12-25 12:28:00,61.636,61.644,61.619,61.627,52600000.0
2008-12-25 12:29:00,61.633,61.633,61.613,61.618,95000000.0
2008-12-25 12:30:00,61.624,61.634,61.611,61.628,104800000.0
2008-12-25 12:31:00,61.624,61.642,61.617,61.642,86800000.0
2008-12-25 12:32:00,61.624,61.643,61.614,61.643,38800000.0
2008-12-25 12:33:00,61.655,61.656,61.628,61.653,222400000.0
2008-12-25 12:34:00,61.655,61.661,61.628,61.63,144400000.0
2008-12-25 12:35:00,61.64,61.65,61.625,61.627,159600000.0
2008-12-25 12:36:00,61.635,61.666,61.634,61.64,189600000.0
2008-12-25 12:37:00,61.633,61.652,61.633,61.652,35000000.0
2008-12-25 12:38:00,61.65,61.652,61.622,61.651,39400000.0
2008-12-25 12:39:00,61.639,61.639,61.627,61.627,23800000.0
2008-12-25 12:40:00,61.63,61.641,61.628,61.641,107200000.0
2008-12-25 12:41:00,61.634,61.649,61.614,61.619,145000000.0
2008-12-25 12:42:00,61.622,61.639,61.619,61.635,35200000.0
2008-12-25 12:43:00,61.647,61.649,61.632,61.641,26800000.0
2008-12-25 12:44:00,61.651,61.656,61.619,61.625,103000000.0
2008-12-25 12:45:00,61.619,61.659,61.619,61.652,138300000.0
2008-12-25 12:46:00,61.651,61.672,61.639,61.647,148200000.0
2008-12-25 12:47:00,61.638,61.651,61.635,61.651,27400000.0
2008-12-25 12:48:00,61.66,61.67,61.624,61.657,33600000.0
2008-12-25 12:49:00,61.642,61.642,61.618,61.631,48000000.0
2008-12-25 12:50:00,61.636,61.655,61.616,61.634,60600000.0
2008-12-25 12:51:00,61.634,61.67,61.625,61.67,76800000.0
2008-12-25 12:52:00,61.672,61.688,61.645,61.645,109200000.0
2008-12-25 12:53:00,61.658,61.68,61.623,61.662,83800000.0
2008-12-25 12:54:00,61.677,61.707,61.669,61.686,140200000.0
2008-12-25 12:55:00,61.692,61.692,61.664,61.685,36200000.0
2008-12-25 12:56:00,61.692,61.692,61.646,61.646,14200000.0
2008-12-25 12:57:00,61.64,61.669,61.64,61.664,72600000.0
2008-12-25 12:58:00,61.661,61.661,61.627,61.639,112000000.0
2008-12-25 12:59:00,61.637,61.645,61.617,61.638,300100000.0
2008-12-25 13:00:00,61.655,61.665,61.623,61.654,126800000.0
2008-12-25 13:01:00,61.657,61.661,61.642,61.642,41600000.0
2008-12-25 13:02:00,61.645,61.684,61.645,61.684,46600000.0
2008-12-25 13:03:00,61.677,61.677,61.612,61.628,37400000.0
2008-12-25 13:04:00,61.621,61.638,61.619,61.623,212400000.0
2008-12-25 13:05:00,61.62,61.648,61.613,61.648,86000000.0
2008-12-25 13:06:00,61.65,61.669,61.639,61.65,30400000.0
2008-12-25 13:07:00,61.634,61.66,61.628,61.631,31600000.0
2008-12-25 13:08:00,61.674,61.676,61.643,61.661,121400000.0
2008-12-25 13:09:00,61.654,61.66,61.641,61.659,50200000.0
2008-12-25 13:10:00,61.651,61.657,61.63,61.649,36400000.0
2008-12-25 13:11:00,61.656,61.668,61.615,61.615,56000000.0
2008-12-25 13:12:00,61.662,61.667,61.657,61.658,102000000.0
2008-12-25 13:13:00,61.67,61.671,61.632,61.658,24600000.0
2008-12-25 13:14:00,61.638,61.664,61.637,61.644,74000000.0
2008-12-25 13:15:00,61.65,61.658,61.629,61.655,54200000.0
2008-12-25 13:16:00,61.665,61.671,61.625,61.625,45800000.0
2008-12-25 13:17:00,61.63,61.67,61.62,61.643,75200000.0
2008-12-25 13:18:00,61.663,61.676,61.628,61.628,134000000.0
2008-12-25 13:19:00,61.623,61.642,61.623,61.642,95400000.0
2008-12-25 13:20:00,61.667,61.681,61.627,61.647,44200000.0
2008-12-25 13:21:00,61.652,61.697,61.652,61.665,64600000.0
2008-12-25 13:22:00,61.653,61.687,61.653,61.687,94200000.0
2008-12-25 13:23:00,61.689,61.689,61.659,61.67,171000000.0
2008-12-25 13:24:00,61.663,61.673,61.637,61.637,116800000.0
2008-12-25 13:25:00,61.638,61.666,61.621,61.632,116600000.0
2008-12-25 13:26:00,61.612,61.626,61.6,61.625,48000000.0
2008-12-25 13:27:00,61.638,61.64,61.633,61.634,21200000.0
2008-12-25 13:28:00,61.622,61.637,61.612,61.62,26400000.0
2008-12-25 13:29:00,61.628,61.642,61.622,61.628,55800000.0
2008-12-25 13:30:00,61.623,61.636,61.612,61.615,77000000.0
2008-12-25 13:31:00,61.617,61.666,61.617,61.657,56000000.0
2008-12-25 13:32:00,61.606,61.631,61.606,61.623,90600000.0
2008-12-25 13:33:00,61.616,61.635,61.615,61.63,92000000.0
2008-12-25 13:34:00,61.632,61.648,61.62,61.62,119800000.0
2008-12-25 13:35:00,61.625,61.638,61.613,61.619,107600000.0
2008-12-25 13:36:00,61.617,61.651,61.607,61.647,62800000.0
2008-12-25 13:37:00,61.633,61.64,61.606,61.625,88000000.0
2008-12-25 13:38:00,61.621,61.639,61.62,61.626,124600000.0
2008-12-25 13:39:00,61.622,61.654,61.622,61.654,56000000.0
2008-12-25 13:40:00,61.642,61.647,61.619,61.628,119200000.0
2008-12-25 13:41:00,61.615,61.648,61.615,61.615,74200000.0
2008-12-25 13:42:00,61.636,61.647,61.616,61.619,24200000.0
2008-12-25 13:43:00,61.617,61.622,61.607,61.615,36800000.0
2008-12-25 13:44:00,61.629,61.639,61.623,61.639,96000000.0
2008-12-25 13:45:00,61.637,61.64,61.628,61.637,24200000.0
2008-12-25 13:46:00,61.638,61.647,61.619,61.619,87000000.0
2008-12-25 13:47:00,61.622,61.632,61.61,61.617,59400000.0
2008-12-25 13:48:00,61.63,61.64,61.624,61.633,61200000.0
2008-12-25 13:49:00,61.626,61.658,61.626,61.652,108600000.0
2008-12-25 13:50:00,61.614,61.622,61.608,61.608,14400000.0
2008-12-25 13:51:00,61.603,61.63,61.603,61.625,88200000.0
2008-12-25 13:52:00,61.651,61.658,61.621,61.65,88000000.0
2008-12-25 13:53:00,61.661,61.661,61.624,61.645,52000000.0
2008-12-25 13:54:00,61.623,61.63,61.602,61.63,67800000.0
2008-12-25 13:55:00,61.635,61.646,61.626,61.646,70200000.0
2008-12-25 13:56:00,61.633,61.64,61.633,61.635,40600000.0
2008-12-25 13:57:00,61.632,61.651,61.628,61.637,232600000.0
2008-12-25 13:58:00,61.635,61.645,61.622,61.638,105600000.0
2008-12-25 13:59:00,61.636,61.636,61.617,61.627,119000000.0
2008-12-25 14:00:00,61.639,61.648,61.627,61.627,166200000.0
2008-12-25 14:01:00,61.629,61.641,61.61,61.629,107100000.0
2008-12-25 14:02:00,61.625,61.645,61.623,61.644,77900000.0
2008-12-25 14:03:00,61.634,61.661,61.626,61.661,57600000.0
2008-12-25 14:04:00,61.636,61.648,61.623,61.641,18000000.0
2008-12-25 14:05:00,61.652,61.652,61.61,61.63,69000000.0
2008-12-25 14:06:00,61.622,61.634,61.618,61.621,25000000.0
2008-12-25 14:07:00,61.625,61.647,61.625,61.645,50200000.0
2008-12-25 14:08:00,61.637,61.637,61.612,61.618,15200000.0
2008-12-25 14:09:00,61.632,61.648,61.627,61.645,28000000.0
2008-12-25 14:10:00,61.604,61.628,61.604,61.628,12600000.0
2008-12-25 14:11:00,61.633,61.645,61.625,61.627,64600000.0
2008-12-25 14:12:00,61.606,61.636,61.605,61.623,184800000.0
2008-12-25 14:13:00,61.629,61.648,61.61,61.633,87200000.0
2008-12-25 14:14:00,61.615,61.621,61.606,61.615,59400000.0
2008-12-25 14:15:00,61.626,61.643,61.611,61.643,53200000.0
2008-12-25 14:16:00,61.635,61.645,61.618,61.633,46000000.0
2008-12-25 14:17:00,61.63,61.636,61.605,61.605,151000000.0
2008-12-25 14:18:00,61.639,61.661,61.635,61.661,173200000.0
2008-12-25 14:19:00,61.672,61.674,61.654,61.671,152200000.0
2008-12-25 14:20:00,61.656,61.663,61.638,61.653,68400000.0
2008-12-25 14:21:00,61.668,61.676,61.661,61.667,119200000.0
2008-12-25 14:22:00,61.661,61.674,61.649,61.671,150400000.0
2008-12-25 14:23:00,61.661,61.666,61.65,61.65,17000000.0
2008-12-25 14:24:00,61.678,61.681,61.656,61.656,98600000.0
2008-12-25 14:25:00,61.646,61.685,61.635,61.649,48400000.0
2008-12-25 14:26:00,61.676,61.676,61.653,61.654,73600000.0
2008-12-25 14:27:00,61.661,61.677,61.646,61.677,12400000.0
2008-12-25 14:28:00,61.651,61.662,61.644,61.647,35600000.0
2008-12-25 14:29:00,61.65,61.65,61.616,61.65,42800000.0
2008-12-25 14:30:00,61.622,61.658,61.618,61.643,113000000.0
2008-12-25 14:31:00,61.64,61.66,61.621,61.621,90600000.0
2008-12-25 14:32:00,61.652,61.662,61.642,61.651,36800000.0
2008-12-25 14:33:00,61.659,61.659,61.614,61.644,123400000.0
2008-12-25 14:34:00,61.667,61.689,61.661,61.677,184400000.0
2008-12-25 14:35:00,61.683,61.683,61.646,61.646,26400000.0
2008-12-25 14:36:00,61.658,61.659,61.636,61.64,72400000.0
2008-12-25 14:37:00,61.639,61.641,61.615,61.639,152600000.0
2008-12-25 14:38:00,61.632,61.663,61.626,61.641,107600000.0
2008-12-25 14:39:00,61.649,61.66,61.649,61.656,82200000.0
2008-12-25 14:40:00,61.644,61.661,61.64,61.661,73000000.0
2008-12-25 14:41:00,61.662,61.674,61.647,61.658,113400000.0
2008-12-25 14:42:00,61.666,61.687,61.657,61.668,100600000.0
2008-12-25 14:43:00,61.657,61.669,61.616,61.66,83200000.0
2008-12-25 14:44:00,61.664,61.674,61.648,61.666,163600000.0
2008-12-25 14:45:00,61.659,61.681,61.648,61.665,179200000.0
2008-12-25 14:46:00,61.67,61.681,61.646,61.649,144800000.0
2008-12-25 14:47:00,61.655,61.688,61.655,61.68,120600000.0
2008-12-25 14:48:00,61.674,61.69,61.639,61.648,70000000.0
2008-12-25 14:49:00,61.653,61.698,61.643,61.675,94200000.0
2008-12-25 14:50:00,61.716,61.732,61.694,61.705,123600000.0
2008-12-25 14:51:00,61.7,61.707,61.665,61.665,209800000.0
2008-12-25 14:52:00,61.702,61.726,61.692,61.723,143000000.0
2008-12-25 14:53:00,61.713,61.729,61.677,61.684,167800000.0
2008-12-25 14:54:00,61.732,61.754,61.732,61.734,140600000.0
2008-12-25 14:55:00,61.726,61.731,61.682,61.697,98200000.0
2008-12-25 14:56:00,61.74,61.765,61.722,61.722,43800000.0
2008-12-25 14:57:00,61.727,61.727,61.707,61.717,51400000.0
2008-12-25 14:58:00,61.76,61.763,61.708,61.711,145200000.0
2008-12-25 14:59:00,61.707,61.759,61.707,61.749,112400000.0
2008-12-25 15:00:00,61.766,61.774,61.73,61.73,94600000.0
2008-12-25 15:01:00,61.709,61.715,61.647,61.647,62000000.0
2008-12-25 15:02:00,61.709,61.772,61.709,61.772,16800000.0
2008-12-25 15:03:00,61.778,61.806,61.749,61.749,39000000.0
2008-12-25 15:04:00,61.79,61.805,61.789,61.805,103400000.0
2008-12-25 15:05:00,61.801,61.81,61.761,61.771,125400000.0
2008-12-25 15:06:00,61.801,61.819,61.755,61.755,159900000.0
2008-12-25 15:07:00,61.753,61.779,61.748,61.752,219600000.0
2008-12-25 15:08:00,61.798,61.839,61.798,61.829,93800000.0
2008-12-25 15:09:00,61.839,61.847,61.828,61.847,94000000.0
2008-12-25 15:10:00,61.835,61.848,61.789,61.789,159200000.0
2008-12-25 15:11:00,61.77,61.784,61.7,61.7,158000000.0
2008-12-25 15:12:00,61.697,61.741,61.697,61.741,56600000.0
2008-12-25 15:13:00,61.755,61.836,61.747,61.821,153100000.0
2008-12-25 15:14:00,61.865,61.883,61.859,61.868,110800000.0
2008-12-25 15:15:00,61.873,61.889,61.864,61.886,66600000.0
2008-12-25 15:16:00,61.881,61.885,61.871,61.875,151000000.0
2008-12-25 15:17:00,61.874,61.892,61.865,61.871,241600000.0
2008-12-25 15:18:00,61.89,61.91,61.883,61.895,207400000.0
2008-12-25 15:19:00,61.888,61.906,61.878,61.906,236800000.0
2008-12-25 15:20:00,61.91,61.91,61.89,61.895,161200000.0
2008-12-25 15:21:00,61.903,61.912,61.896,61.903,44800000.0
2008-12-25 15:22:00,61.885,61.924,61.878,61.924,156400000.0
2008-12-25 15:23:00,61.92,61.933,61.906,61.918,281600000.0
2008-12-25 15:24:00,61.929,61.929,61.898,61.91,238200000.0
2008-12-25 15:25:00,61.904,61.925,61.899,61.917,122200000.0
2008-12-25 15:26:00,61.9,61.913,61.89,61.89,110800000.0
2008-12-25 15:27:00,61.86,61.93,61.86,61.93,33200000.0
2008-12-25 15:28:00,61.918,61.922,61.913,61.913,5000000.0
2008-12-25 15:29:00,61.921,61.927,61.906,61.906,109600000.0
2008-12-25 15:30:00,61.934,61.95,61.924,61.943,19200000.0
2008-12-25 15:31:00,61.942,61.956,61.936,61.936,76600000.0
2008-12-25 15:32:00,61.952,61.964,61.938,61.953,52000000.0
2008-12-25 15:33:00,61.958,61.962,61.955,61.959,27200000.0
2008-12-25 15:34:00,61.953,61.96,61.94,61.954,34000000.0
2008-12-25 15:35:00,61.952,61.952,61.935,61.935,33200000.0
2008-12-25 15:36:00,61.953,61.964,61.92,61.926,85800000.0
2008-12-25 15:37:00,61.926,61.967,61.912,61.961,20400000.0
2008-12-25 15:38:00,61.968,61.998,61.961,61.998,64600000.0
2008-12-25 15:39:00,61.986,61.995,61.986,61.991,22800000.0
2008-12-25 15:40:00,61.989,62.005,61.981,62.003,16400000.0
2008-12-25 15:41:00,62.002,62.016,62.002,62.002,22200000.0
2008-12-25 15:42:00,61.958,61.96,61.95,61.956,32800000.0
2008-12-25 15:43:00,61.948,61.952,61.941,61.951,68600000.0
2008-12-25 15:44:00,61.956,61.961,61.948,61.958,40000000.0
2008-12-25 15:45:00,61.942,61.947,61.908,61.91,76800000.0
2008-12-25 15:46:00,61.901,61.901,61.889,61.898,62800000.0
2008-12-25 15:47:00,61.899,61.911,61.888,61.911,67200000.0
2008-12-25 15:48:00,61.899,61.899,61.86,61.86,87000000.0
2008-12-25 15:49:00,61.843,61.855,61.835,61.846,50600000.0
2008-12-25 15:50:00,61.841,61.857,61.838,61.84,61800000.0
2008-12-25 15:51:00,61.85,61.856,61.841,61.841,52600000.0
2008-12-25 15:52:00,61.773,61.773,61.7,61.701,194200000.0
2008-12-25 15:53:00,61.687,61.688,61.635,61.647,230000000.0
2008-12-25 15:54:00,61.628,61.651,61.626,61.643,137000000.0
2008-12-25 15:55:00,61.634,61.657,61.602,61.657,119000000.0
2008-12-25 15:56:00,61.643,61.654,61.623,61.639,114600000.0
2008-12-25 15:57:00,61.65,61.651,61.631,61.636,110000000.0
2008-12-25 15:58:00,61.622,61.652,61.604,61.638,243600000.0
2008-12-25 15:59:00,61.636,61.64,61.617,61.64,215200000.0
2008-12-25 16:00:00,61.638,61.651,61.617,61.644,203400000.0
2008-12-25 16:01:00,61.646,61.655,61.635,61.654,91600000.0
2008-12-25 16:02:00,61.645,61.655,61.616,61.625,71200000.0
2008-12-25 16:03:00,61.623,61.646,61.623,61.634,21400000.0
2008-12-25 16:04:00,61.626,61.652,61.625,61.643,95800000.0
2008-12-25 16:05:00,61.647,61.663,61.642,61.648,57000000.0
2008-12-25 16:06:00,61.625,61.641,61.613,61.635,163600000.0
2008-12-25 16:07:00,61.64,61.645,61.621,61.632,105600000.0
2008-12-25 16:08:00,61.643,61.665,61.632,61.665,119200000.0
2008-12-25 16:09:00,61.657,61.657,61.62,61.62,141300000.0
2008-12-25 16:10:00,61.592,61.655,61.592,61.655,87200000.0
2008-12-25 16:11:00,61.653,61.682,61.652,61.663,146400000.0
2008-12-25 16:12:00,61.655,61.659,61.619,61.629,67400000.0
2008-12-25 16:13:00,61.626,61.655,61.626,61.654,52800000.0
2008-12-25 16:14:00,61.636,61.64,61.621,61.622,116800000.0
2008-12-25 16:15:00,61.62,61.653,61.62,61.644,100600000.0
2008-12-25 16:16:00,61.618,61.631,61.608,61.631,203800000.0
2008-12-25 16:17:00,61.624,61.646,61.613,61.613,78600000.0
2008-12-25 16:18:00,61.646,61.654,61.627,61.645,68600000.0
2008-12-25 16:19:00,61.65,61.668,61.643,61.664,84600000.0
2008-12-25 16:20:00,61.639,61.649,61.619,61.621,25400000.0
2008-12-25 16:21:00,61.621,61.632,61.615,61.621,85600000.0
2008-12-25 16:22:00,61.632,61.643,61.63,61.64,27600000.0
2008-12-25 16:23:00,61.648,61.659,61.62,61.658,46600000.0
2008-12-25 16:24:00,61.65,61.655,61.627,61.645,58600000.0
2008-12-25 16:25:00,61.644,61.652,61.622,61.652,91400000.0
2008-12-25 16:26:00,61.628,61.642,61.612,61.621,89800000.0
2008-12-25 16:27:00,61.638,61.654,61.623,61.637,96900000.0
2008-12-25 16:28:00,61.67,61.673,61.642,61.644,75000000.0
2008-12-25 16:29:00,61.63,61.63,61.61,61.623,77400000.0
2008-12-25 16:30:00,61.617,61.65,61.617,61.648,183000000.0
2008-12-25 16:31:00,61.645,61.645,61.611,61.637,210000000.0
2008-12-25 16:32:00,61.638,61.642,61.616,61.626,96200000.0
2008-12-25 16:33:00,61.632,61.663,61.621,61.663,161000000.0
2008-12-25 16:34:00,61.625,61.625,61.581,61.591,98600000.0
2008-12-25 16:35:00,61.575,61.615,61.572,61.615,19400000.0
2008-12-25 16:36:00,61.562,61.575,61.553,61.575,77600000.0
2008-12-25 16:37:00,61.575,61.619,61.575,61.605,223800000.0
2008-12-25 16:38:00,61.58,61.618,61.562,61.618,55000000.0
2008-12-25 16:39:00,61.614,61.633,61.603,61.614,217800000.0
2008-12-25 16:40:00,61.596,61.636,61.593,61.636,78400000.0
2008-12-25 16:41:00,61.642,61.642,61.619,61.629,88800000.0
2008-12-25 16:42:00,61.626,61.647,61.615,61.615,159600000.0
2008-12-25 16:43:00,61.627,61.639,61.614,61.624,21400000.0
2008-12-25 16:44:00,61.625,61.635,61.611,61.612,102200000.0
2008-12-25 16:45:00,61.609,61.643,61.609,61.627,36400000.0
2008-12-25 16:46:00,61.629,61.64,61.622,61.632,63800000.0
2008-12-25 16:47:00,61.632,61.648,61.631,61.632,81200000.0
2008-12-25 16:48:00,61.632,61.652,61.622,61.652,80800000.0
2008-12-25 16:49:00,61.648,61.648,61.623,61.631,122400000.0
2008-12-25 16:50:00,61.635,61.65,61.632,61.645,77400000.0
2008-12-25 16:51:00,61.644,61.649,61.634,61.636,89000000.0
2008-12-25 16:52:00,61.663,61.667,61.641,61.661,128400000.0
2008-12-25 16:53:00,61.656,61.656,61.617,61.644,46400000.0
2008-12-25 16:54:00,61.642,61.663,61.641,61.654,83000000.0
2008-12-25 16:55:00,61.648,61.648,61.615,61.623,83800000.0
2008-12-25 16:56:00,61.628,61.634,61.622,61.624,63400000.0
2008-12-25 16:57:00,61.624,61.657,61.624,61.657,109400000.0
2008-12-25 16:58:00,61.635,61.639,61.626,61.632,68400000.0
2008-12-25 16:59:00,61.639,61.663,61.639,61.652,122800000.0
2008-12-25 17:00:00,61.664,61.664,61.643,61.652,95000000.0
2008-12-25 17:01:00,61.661,61.677,61.657,61.663,253000000.0
2008-12-25 17:02:00,61.678,61.683,61.649,61.672,231400000.0
2008-12-25 17:03:00,61.664,61.672,61.645,61.655,214800000.0
2008-12-25 17:04:00,61.669,61.676,61.65,61.65,190400000.0
2008-12-25 17:05:00,61.656,61.67,61.641,61.656,178200000.0
2008-12-25 17:06:00,61.648,61.667,61.646,61.646,26400000.0
2008-12-25 17:07:00,61.655,61.7,61.649,61.7,82000000.0
2008-12-25 17:08:00,61.687,61.698,61.663,61.677,53600000.0
2008-12-25 17:09:00,61.663,61.675,61.65,61.662,49600000.0
2008-12-25 17:10:00,61.695,61.695,61.645,61.645,86400000.0
2008-12-25 17:11:00,61.644,61.697,61.644,61.697,192800000.0
2008-12-25 17:12:00,61.716,61.716,61.657,61.705,120400000.0
2008-12-25 17:13:00,61.708,61.712,61.663,61.675,84800000.0
2008-12-25 17:14:00,61.7,61.704,61.686,61.701,126800000.0
2008-12-25 17:15:00,61.696,61.696,61.639,61.647,113800000.0
2008-12-25 17:16:00,61.697,61.741,61.697,61.726,201600000.0
2008-12-25 17:17:00,61.707,61.707,61.666,61.705,107000000.0
2008-12-25 17:18:00,61.731,61.731,61.688,61.688,66400000.0
2008-12-25 17:19:00,61.699,61.74,61.699,61.738,125400000.0
2008-12-25 17:20:00,61.761,61.761,61.709,61.758,127200000.0
2008-12-25 17:21:00,61.755,61.76,61.734,61.744,160400000.0
2008-12-25 17:22:00,61.727,61.733,61.694,61.694,35600000.0
2008-12-25 17:23:00,61.69,61.75,61.69,61.692,152800000.0
2008-12-25 17:24:00,61.741,61.782,61.741,61.782,173200000.0
2008-12-25 17:25:00,61.783,61.783,61.734,61.737,111000000.0
2008-12-25 17:26:00,61.769,61.781,61.765,61.781,81600000.0
2008-12-25 17:27:00,61.745,61.786,61.745,61.772,62800000.0
2008-12-25 17:28:00,61.791,61.799,61.744,61.75,56800000.0
2008-12-25 17:29:00,61.741,61.755,61.739,61.745,111400000.0
2008-12-25 17:30:00,61.792,61.808,61.746,61.792,116600000.0
2008-12-25 17:31:00,61.79,61.796,61.782,61.792,64600000.0
2008-12-25 17:32:00,61.804,61.812,61.765,61.81,88200000.0
2008-12-25 17:33:00,61.808,61.811,61.773,61.773,88600000.0
2008-12-25 17:34:00,61.817,61.817,61.802,61.816,177800000.0
2008-12-25 17:35:00,61.804,61.804,61.772,61.795,48600000.0
2008-12-25 17:36:00,61.832,61.847,61.832,61.832,68800000.0
2008-12-25 17:37:00,61.821,61.822,61.78,61.805,96600000.0
2008-12-25 17:38:00,61.817,61.817,61.763,61.763,33400000.0
2008-12-25 17:39:00,61.764,61.793,61.751,61.771,95000000.0
2008-12-25 17:40:00,61.793,61.794,61.734,61.745,32600000.0
2008-12-25 17:41:00,61.743,61.76,61.743,61.76,21600000.0
2008-12-25 17:42:00,61.74,61.741,61.688,61.723,48000000.0
2008-12-25 17:43:00,61.72,61.72,61.67,61.67,70600000.0
2008-12-25 17:44:00,61.709,61.721,61.707,61.72,83200000.0
2008-12-25 17:45:00,61.709,61.709,61.671,61.684,48200000.0
2008-12-25 17:46:00,61.727,61.731,61.71,61.722,89000000.0
2008-12-25 17:47:00,61.723,61.723,61.677,61.678,238600000.0
2008-12-25 17:48:00,61.72,61.73,61.72,61.726,149400000.0
2008-12-25 17:49:00,61.682,61.718,61.682,61.718,17800000.0
2008-12-25 17:50:00,61.71,61.729,61.701,61.729,39000000.0
2008-12-25 17:51:00,61.739,61.745,61.735,61.745,11200000.0
2008-12-25 17:52:00,61.743,61.743,61.674,61.677,67000000.0
2008-12-25 17:53:00,61.67,61.685,61.637,61.637,31800000.0
2008-12-25 17:54:00,61.69,61.707,61.683,61.699,116000000.0
2008-12-25 17:55:00,61.691,61.691,61.643,61.652,67200000.0
2008-12-25 17:56:00,61.704,61.728,61.7,61.728,170200000.0
2008-12-25 17:57:00,61.716,61.716,61.668,61.708,58000000.0
2008-12-25 17:58:00,61.713,61.716,61.69,61.69,19200000.0
2008-12-25 17:59:00,61.687,61.693,61.67,61.693,204400000.0
2008-12-25 18:00:00,61.743,61.803,61.67,61.803,81000000.0
2008-12-25 18:01:00,61.812,61.818,61.803,61.804,67200000.0
2008-12-25 18:02:00,61.763,61.769,61.713,61.713,47200000.0
2008-12-25 18:03:00,61.699,61.712,61.658,61.658,93200000.0
2008-12-25 18:04:00,61.707,61.769,61.707,61.769,45600000.0
2008-12-25 18:05:00,61.76,61.811,61.649,61.803,64400000.0
2008-12-25 18:06:00,61.785,61.804,61.771,61.771,80200000.0
2008-12-25 18:07:00,61.774,61.823,61.706,61.823,151200000.0
2008-12-25 18:08:00,61.791,61.799,61.763,61.766,44100000.0
2008-12-25 18:09:00,61.795,61.801,61.78,61.78,47600000.0
2008-12-25 18:10:00,61.813,61.815,61.759,61.759,18000000.0
2008-12-25 18:11:00,61.797,61.816,61.79,61.8,28200000.0
2008-12-25 18:12:00,61.825,61.825,61.778,61.788,32400000.0
2008-12-25 18:13:00,61.783,61.791,61.773,61.784,63400000.0
2008-12-25 18:14:00,61.676,61.843,61.667,61.843,78800000.0
2008-12-25 18:15:00,61.852,61.868,61.835,61.835,22600000.0
2008-12-25 18:16:00,61.84,61.86,61.823,61.843,57200000.0
2008-12-25 18:17:00,61.827,61.835,61.786,61.799,53400000.0
2008-12-25 18:18:00,61.852,61.861,61.835,61.837,105400000.0
2008-12-25 18:19:00,61.843,61.863,61.833,61.863,14800000.0
2008-12-25 18:20:00,61.841,61.841,61.823,61.823,21400000.0
2008-12-25 18:21:00,61.849,61.853,61.843,61.843,15000000.0
2008-12-25 18:22:00,61.869,61.869,61.86,61.86,72400000.0
2008-12-25 18:23:00,61.849,61.866,61.849,61.854,38200000.0
2008-12-25 18:24:00,61.863,61.866,61.848,61.858,26400000.0
2008-12-25 18:25:00,61.858,61.858,61.85,61.858,29200000.0
2008-12-25 18:26:00,61.863,61.878,61.851,61.878,104400000.0
2008-12-25 18:27:00,61.874,61.874,61.858,61.858,75800000.0
2008-12-25 18:28:00,61.876,61.891,61.869,61.891,90400000.0
2008-12-25 18:29:00,61.893,61.894,61.863,61.865,146800000.0
2008-12-25 18:30:00,61.89,61.915,61.866,61.888,77400000.0
2008-12-25 18:31:00,61.882,61.892,61.875,61.892,22200000.0
2008-12-25 18:32:00,61.892,61.9,61.874,61.885,118200000.0
2008-12-25 18:33:00,61.891,61.905,61.883,61.902,44400000.0
2008-12-25 18:34:00,61.91,61.913,61.897,61.897,55200000.0
2008-12-25 18:35:00,61.906,61.914,61.903,61.904,70600000.0
2008-12-25 18:36:00,61.909,61.93,61.909,61.93,40600000.0
2008-12-25 18:37:00,61.925,61.943,61.925,61.928,95400000.0
2008-12-25 18:38:00,61.953,61.956,61.936,61.943,27200000.0
2008-12-25 18:39:00,61.94,61.944,61.923,61.923,75600000.0
2008-12-25 18:40:00,61.94,61.945,61.91,61.91,63800000.0
2008-12-25 18:41:00,61.918,61.943,61.917,61.928,51200000.0
2008-12-25 18:42:00,61.932,61.955,61.929,61.949,94400000.0
2008-12-25 18:43:00,61.949,61.957,61.939,61.952,41600000.0
2008-12-25 18:44:00,61.965,61.971,61.959,61.962,59000000.0
2008-12-25 18:45:00,61.966,61.981,61.959,61.965,45800000.0
2008-12-25 18:46:00,61.977,61.995,61.977,61.986,17600000.0
2008-12-25 18:47:00,61.983,61.995,61.978,61.994,38600000.0
2008-12-25 18:48:00,62.006,62.01,61.994,61.994,52000000.0
2008-12-25 18:49:00,61.989,61.997,61.989,61.997,7000000.0
2008-12-25 18:50:00,61.978,61.991,61.946,61.946,45400000.0
2008-12-25 18:51:00,61.941,61.993,61.941,61.993,25200000.0
2008-12-25 18:52:00,62.013,62.028,62.012,62.024,27200000.0
2008-12-25 18:53:00,62.031,62.036,62.026,62.036,23000000.0
2008-12-25 18:54:00,62.016,62.034,62.014,62.034,17800000.0
2008-12-25 18:55:00,62.037,62.059,62.028,62.059,34600000.0
2008-12-25 18:56:00,62.036,62.036,62.004,62.031,17200000.0
2008-12-25 18:57:00,62.022,62.025,61.987,62.015,96800000.0
2008-12-25 18:58:00,62.047,62.072,62.041,62.072,60000000.0
2008-12-25 18:59:00,62.064,62.075,62.054,62.062,67600000.0
2008-12-25 19:00:00,62.079,62.081,62.06,62.06,50000000.0
2008-12-25 19:01:00,62.058,62.084,62.058,62.08,99000000.0
2008-12-25 19:02:00,62.083,62.095,62.074,62.078,68600000.0
2008-12-25 19:03:00,62.08,62.097,62.08,62.087,70200000.0
2008-12-25 19:04:00,62.098,62.116,62.098,62.116,18200000.0
2008-12-25 19:05:00,62.119,62.119,62.109,62.115,20000000.0
2008-12-25 19:06:00,62.114,62.122,62.109,62.122,10800000.0
2008-12-25 19:07:00,62.13,62.13,62.117,62.118,23600000.0
2008-12-25 19:08:00,62.11,62.118,62.096,62.113,103200000.0
2008-12-25 19:09:00,62.117,62.117,62.101,62.115,28800000.0
2008-12-25 19:10:00,62.133,62.146,62.115,62.115,69600000.0
2008-12-25 19:11:00,62.119,62.13,62.11,62.112,111400000.0
2008-12-25 19:12:00,62.134,62.16,62.118,62.12,188000000.0
2008-12-25 19:13:00,62.118,62.157,62.116,62.123,207400000.0
2008-12-25 19:14:00,62.132,62.151,62.116,62.118,110800000.0
2008-12-25 19:15:00,62.109,62.135,62.108,62.135,54800000.0
2008-12-25 19:16:00,62.136,62.153,62.127,62.14,85000000.0
2008-12-25 19:17:00,62.148,62.164,62.137,62.15,40800000.0
2008-12-25 19:18:00,62.147,62.153,62.126,62.128,65400000.0
2008-12-25 19:19:00,62.134,62.165,62.134,62.158,76000000.0
2008-12-25 19:20:00,62.159,62.159,62.143,62.145,17000000.0
2008-12-25 19:21:00,62.133,62.164,62.133,62.163,12600000.0
2008-12-25 19:22:00,62.173,62.192,62.169,62.169,27200000.0
2008-12-25 19:23:00,62.175,62.18,62.158,62.158,14600000.0
2008-12-25 19:24:00,62.186,62.186,62.167,62.167,40800000.0
2008-12-25 19:25:00,62.183,62.212,62.183,62.212,64600000.0
2008-12-25 19:26:00,62.203,62.221,62.196,62.215,34200000.0
2008-12-25 19:27:00,62.215,62.223,62.198,62.223,116400000.0
2008-12-25 19:28:00,62.215,62.222,62.207,62.217,82800000.0
2008-12-25 19:29:00,62.226,62.231,62.201,62.231,56800000.0
2008-12-25 19:30:00,62.23,62.232,62.214,62.229,10200000.0
2008-12-25 19:31:00,62.228,62.251,62.216,62.251,21200000.0
2008-12-25 19:32:00,62.257,62.263,62.249,62.253,20000000.0
2008-12-25 19:33:00,62.258,62.265,62.244,62.244,39600000.0
2008-12-25 19:34:00,62.246,62.26,62.234,62.248,141000000.0
2008-12-25 19:35:00,62.248,62.248,62.236,62.242,61200000.0
2008-12-25 19:36:00,62.252,62.261,62.244,62.255,29600000.0
2008-12-25 19:37:00,62.242,62.255,62.236,62.255,29800000.0
2008-12-25 19:38:00,62.245,62.26,62.237,62.247,22800000.0
2008-12-25 19:39:00,62.255,62.264,62.254,62.257,55800000.0
2008-12-25 19:40:00,62.24,62.253,62.23,62.235,16400000.0
2008-12-25 19:41:00,62.232,62.251,62.232,62.248,62400000.0
2008-12-25 19:42:00,62.247,62.258,62.24,62.253,39000000.0
2008-12-25 19:43:00,62.259,62.259,62.243,62.253,38600000.0
2008-12-25 19:44:00,62.265,62.284,62.261,62.284,30800000.0
2008-12-25 19:45:00,62.259,62.271,62.25,62.261,21800000.0
2008-12-25 19:46:00,62.258,62.276,62.247,62.276,126000000.0
2008-12-25 19:47:00,62.277,62.292,62.268,62.272,47000000.0
2008-12-25 19:48:00,62.266,62.285,62.262,62.273,35200000.0
2008-12-25 19:49:00,62.275,62.285,62.262,62.262,37599999.0
2008-12-25 19:50:00,62.274,62.284,62.274,62.283,22000000.0
2008-12-25 19:51:00,62.289,62.297,62.284,62.297,7600000.0
2008-12-25 19:52:00,62.306,62.309,62.284,62.288,16600000.0
2008-12-25 19:53:00,62.277,62.291,62.257,62.257,43200000.0
2008-12-25 19:54:00,62.262,62.287,62.262,62.287,25000000.0
2008-12-25 19:55:00,62.282,62.291,62.277,62.278,47400000.0
2008-12-25 19:56:00,62.285,62.3,62.282,62.29,64600000.0
2008-12-25 19:57:00,62.297,62.302,62.28,62.28,61200000.0
2008-12-25 19:58:00,62.279,62.29,62.266,62.273,99200000.0
2008-12-25 19:59:00,62.257,62.29,62.257,62.28,31000000.0
2008-12-25 20:00:00,62.283,62.292,62.273,62.292,50600000.0
2008-12-25 20:01:00,62.295,62.295,62.26,62.269,41000000.0
2008-12-25 20:02:00,62.252,62.263,62.246,62.251,43000000.0
2008-12-25 20:03:00,62.253,62.263,62.248,62.252,29000000.0
2008-12-25 20:04:00,62.253,62.266,62.249,62.254,51600000.0
2008-12-25 20:05:00,62.253,62.274,62.241,62.26,96200000.0
2008-12-25 20:06:00,62.252,62.272,62.248,62.248,95600000.0
2008-12-25 20:07:00,62.246,62.254,62.246,62.253,23600000.0
2008-12-25 20:08:00,62.254,62.278,62.245,62.252,13600000.0
2008-12-25 20:09:00,62.249,62.26,62.237,62.253,23800000.0
2008-12-25 20:10:00,62.248,62.264,62.248,62.264,13800000.0
2008-12-25 20:11:00,62.26,62.26,62.236,62.26,58800000.0
2008-12-25 20:12:00,62.256,62.256,62.245,62.253,33600000.0
2008-12-25 20:13:00,62.258,62.263,62.248,62.254,47600000.0
2008-12-25 20:14:00,62.262,62.262,62.244,62.244,49400000.0
2008-12-25 20:15:00,62.248,62.26,62.248,62.257,25400000.0
2008-12-25 20:16:00,62.257,62.262,62.246,62.262,24600000.0
2008-12-25 20:17:00,62.259,62.259,62.249,62.251,11400000.0
2008-12-25 20:18:00,62.255,62.259,62.245,62.258,54800000.0
2008-12-25 20:19:00,62.251,62.255,62.239,62.254,32000000.0
2008-12-25 20:20:00,62.261,62.261,62.248,62.248,98800000.0
2008-12-25 20:21:00,62.244,62.258,62.24,62.258,31200000.0
2008-12-25 20:22:00,62.262,62.262,62.203,62.203,21400000.0
2008-12-25 20:23:00,62.204,62.215,62.2,62.207,12400000.0
2008-12-25 20:24:00,62.2,62.208,62.193,62.208,41200000.0
2008-12-25 20:25:00,62.194,62.212,62.194,62.207,19200000.0
2008-12-25 20:26:00,62.213,62.213,62.198,62.207,10600000.0
2008-12-25 20:27:00,62.2,62.2,62.103,62.103,34800000.0
2008-12-25 20:28:00,62.107,62.112,62.097,62.097,64400000.0
2008-12-25 20:29:00,62.103,62.107,62.097,62.102,31000000.0
2008-12-25 20:30:00,62.112,62.114,62.088,62.088,22600000.0
2008-12-25 20:31:00,62.085,62.1,62.085,62.089,33200000.0
2008-12-25 20:32:00,62.087,62.111,62.087,62.103,40500000.0
2008-12-25 20:33:00,62.103,62.104,62.093,62.104,15000000.0
2008-12-25 20:34:00,62.094,62.103,62.081,62.103,21200000.0
2008-12-25 20:35:00,62.102,62.103,62.054,62.061,40600000.0
2008-12-25 20:36:00,62.048,62.065,62.048,62.054,17600000.0
2008-12-25 20:37:00,62.048,62.065,62.044,62.065,26200000.0
2008-12-25 20:38:00,62.063,62.063,62.042,62.042,30400000.0
2008-12-25 20:39:00,62.045,62.06,62.045,62.055,59200000.0
2008-12-25 20:40:00,62.05,62.057,62.05,62.057,12800000.0
2008-12-25 20:41:00,62.044,62.052,62.04,62.052,19000000.0
2008-12-25 20:42:00,62.054,62.058,62.045,62.056,37800000.0
2008-12-25 20:43:00,62.056,62.056,62.047,62.047,3800000.0
2008-12-25 20:44:00,62.035,62.055,62.035,62.048,27400000.0
2008-12-25 20:45:00,62.039,62.058,62.039,62.046,91600000.0
2008-12-25 20:46:00,62.046,62.062,62.044,62.053,49800000.0
2008-12-25 20:47:00,62.058,62.068,62.038,62.049,48200000.0
2008-12-25 20:48:00,62.053,62.062,62.038,62.055,70200000.0
2008-12-25 20:49:00,62.033,62.059,62.033,62.036,51200000.0
2008-12-25 20:50:00,62.038,62.062,62.038,62.057,60200000.0
2008-12-25 20:51:00,62.047,62.064,62.046,62.058,63800000.0
2008-12-25 20:52:00,62.053,62.057,62.045,62.057,52600000.0
2008-12-25 20:53:00,62.053,62.063,62.046,62.05,71200000.0
2008-12-25 20:54:00,62.061,62.061,62.047,62.047,56800000.0
2008-12-25 20:55:00,62.045,62.052,62.04,62.047,115000000.0
2008-12-25 20:56:00,62.0,62.002,61.988,61.993,38400000.0
2008-12-25 20:57:00,62.0,62.015,61.977,61.999,53800000.0
2008-12-25 20:58:00,62.002,62.026,61.991,62.014,78400000.0
2008-12-25 20:59:00,62.005,62.02,61.988,62.015,48800000.0
2008-12-25 21:00:00,62.017,62.025,61.998,62.008,57200000.0
2008-12-25 21:01:00,62.003,62.016,62.003,62.004,38600000.0
2008-12-25 21:02:00,61.999,61.999,61.944,61.97,48400000.0
2008-12-25 21:03:00,61.963,61.963,61.944,61.949,17000000.0
2008-12-25 21:04:00,61.94,61.965,61.935,61.96,33600000.0
2008-12-25 21:05:00,61.96,61.96,61.948,61.955,21000000.0
2008-12-25 21:06:00,61.954,61.96,61.951,61.955,12600000.0
2008-12-25 21:07:00,61.942,61.963,61.941,61.958,62400000.0
2008-12-25 21:08:00,61.912,61.912,61.892,61.906,18800000.0
2008-12-25 21:09:00,61.91,61.91,61.892,61.907,12000000.0
2008-12-25 21:10:00,61.914,61.915,61.905,61.905,14200000.0
2008-12-25 21:11:00,61.91,61.916,61.899,61.899,55200000.0
2008-12-25 21:12:00,61.916,61.916,61.91,61.91,18200000.0
2008-12-25 21:13:00,61.886,61.915,61.886,61.911,22800000.0
2008-12-25 21:14:00,61.911,61.916,61.909,61.91,27000000.0
2008-12-25 21:15:00,61.908,61.916,61.903,61.905,26000000.0
2008-12-25 21:16:00,61.912,61.926,61.894,61.894,108200000.0
2008-12-25 21:17:00,61.891,61.905,61.889,61.889,67600000.0
2008-12-25 21:18:00,61.891,61.911,61.886,61.902,76000000.0
2008-12-25 21:19:00,61.908,61.92,61.897,61.897,32400000.0
2008-12-25 21:20:00,61.9,61.907,61.898,61.904,14000000.0
2008-12-25 21:21:00,61.904,61.905,61.886,61.886,19400000.0
2008-12-25 21:22:00,61.895,61.91,61.895,61.905,21600000.0
2008-12-25 21:23:00,61.91,61.911,61.905,61.911,13800000.0
2008-12-25 21:24:00,61.915,61.915,61.9,61.9,17200000.0
2008-12-25 21:25:00,61.902,61.914,61.902,61.909,28000000.0
2008-12-25 21:26:00,61.908,61.91,61.903,61.905,39600000.0
2008-12-25 21:27:00,61.914,61.914,61.897,61.897,16800000.0
2008-12-25 21:28:00,61.898,61.904,61.891,61.895,45400000.0
2008-12-25 21:29:00,61.894,61.909,61.894,61.898,79600000.0
2008-12-25 21:30:00,61.905,61.916,61.898,61.913,36600000.0
2008-12-25 21:31:00,61.9,61.915,61.898,61.913,50200000.0
2008-12-25 21:32:00,61.898,61.911,61.884,61.904,31000000.0
2008-12-25 21:33:00,61.899,61.914,61.888,61.89,41800000.0
2008-12-25 21:34:00,61.911,61.911,61.909,61.91,14200000.0
2008-12-25 21:35:00,61.91,61.91,61.89,61.904,39600000.0
2008-12-25 21:36:00,61.862,61.862,61.851,61.851,8200000.0
2008-12-25 21:37:00,61.85,61.85,61.843,61.843,21200000.0
2008-12-25 21:38:00,61.849,61.865,61.849,61.855,22400000.0
2008-12-25 21:39:00,61.863,61.864,61.852,61.864,25600000.0
2008-12-25 21:40:00,61.86,61.867,61.855,61.867,19000000.0
2008-12-25 21:41:00,61.86,61.86,61.844,61.859,11000000.0
2008-12-25 21:42:00,61.845,61.866,61.838,61.866,22400000.0
2008-12-25 21:43:00,61.861,61.866,61.849,61.866,48200000.0
2008-12-25 21:44:00,61.865,61.865,61.844,61.846,69800000.0
2008-12-25 21:45:00,61.851,61.86,61.846,61.86,98000000.0
2008-12-25 21:46:00,61.814,61.824,61.797,61.82,102800000.0
2008-12-25 21:47:00,61.818,61.818,61.793,61.814,51000000.0
2008-12-25 21:48:00,61.707,61.728,61.704,61.725,35200000.0
2008-12-25 21:49:00,61.721,61.721,61.628,61.628,60000000.0
2008-12-25 21:50:00,61.632,61.646,61.629,61.636,93200000.0
2008-12-25 21:51:00,61.63,61.638,61.626,61.626,46400000.0
2008-12-25 21:52:00,61.683,61.683,61.623,61.636,17000000.0
2008-12-25 21:53:00,61.641,61.65,61.636,61.637,15600000.0
2008-12-25 21:54:00,61.636,61.659,61.635,61.649,54400000.0
2008-12-25 21:55:00,61.647,61.66,61.63,61.63,107800000.0
2008-12-25 21:56:00,61.645,61.66,61.642,61.642,10800000.0
2008-12-25 21:57:00,61.648,61.659,61.648,61.658,19400000.0
2008-12-25 21:58:00,61.637,61.647,61.619,61.619,47800000.0
2008-12-25 21:59:00,61.626,61.646,61.613,61.631,81800000.0
2008-12-25 22:00:00,61.64,61.65,61.636,61.645,27600000.0
2008-12-25 22:01:00,61.632,61.64,61.627,61.627,24400000.0
2008-12-25 22:02:00,61.664,61.674,61.631,61.631,38800000.0
2008-12-25 22:03:00,61.637,61.642,61.625,61.639,91000000.0
2008-12-25 22:04:00,61.662,61.67,61.613,61.613,38800000.0
2008-12-25 22:05:00,61.621,61.631,61.62,61.62,24000000.0
2008-12-25 22:06:00,61.636,61.675,61.632,61.66,86600000.0
2008-12-25 22:07:00,61.67,61.681,61.655,61.655,62800000.0
2008-12-25 22:08:00,61.638,61.671,61.638,61.643,90400000.0
2008-12-25 22:09:00,61.63,61.634,61.62,61.626,17200000.0
2008-12-25 22:10:00,61.622,61.627,61.613,61.627,62400000.0
2008-12-25 22:11:00,61.63,61.63,61.619,61.62,114200000.0
2008-12-25 22:12:00,61.627,61.673,61.622,61.673,87400000.0
2008-12-25 22:13:00,61.673,61.675,61.643,61.643,80400000.0
2008-12-25 22:14:00,61.669,61.68,61.656,61.663,63600000.0
2008-12-25 22:15:00,61.628,61.635,61.622,61.635,24600000.0
2008-12-25 22:16:00,61.632,61.675,61.632,61.674,72800000.0
2008-12-25 22:17:00,61.679,61.679,61.667,61.673,17600000.0
2008-12-25 22:18:00,61.657,61.661,61.64,61.64,83200000.0
2008-12-25 22:19:00,61.646,61.664,61.636,61.655,90200000.0
2008-12-25 22:20:00,61.667,61.687,61.651,61.687,99400000.0
2008-12-25 22:21:00,61.683,61.698,61.671,61.677,142400000.0
2008-12-25 22:22:00,61.677,61.698,61.652,61.663,78400000.0
2008-12-25 22:23:00,61.659,61.659,61.641,61.645,85600000.0
2008-12-25 22:24:00,61.703,61.712,61.695,61.705,23600000.0
2008-12-25 22:25:00,61.701,61.712,61.675,61.675,97000000.0
2008-12-25 22:26:00,61.671,61.699,61.659,61.687,197800000.0
2008-12-25 22:27:00,61.684,61.701,61.663,61.673,33200000.0
2008-12-25 22:28:00,61.697,61.711,61.695,61.695,120200000.0
2008-12-25 22:29:00,61.686,61.694,61.655,61.667,244800000.0
2008-12-25 22:30:00,61.7,61.719,61.688,61.704,271000000.0
2008-12-25 22:31:00,61.692,61.702,61.665,61.665,157400000.0
2008-12-25 22:32:00,61.701,61.709,61.685,61.69,94400000.0
2008-12-25 22:33:00,61.657,61.668,61.653,61.656,54400000.0
2008-12-25 22:34:00,61.7,61.713,61.688,61.713,117800000.0
2008-12-25 22:35:00,61.705,61.705,61.669,61.669,27200000.0
2008-12-25 22:36:00,61.68,61.695,61.68,61.687,11600000.0
2008-12-25 22:37:00,61.697,61.71,61.697,61.705,19600000.0
2008-12-25 22:38:00,61.671,61.698,61.671,61.693,24800000.0
2008-12-25 22:39:00,61.691,61.705,61.691,61.7,64200000.0
2008-12-25 22:40:00,61.663,61.695,61.656,61.667,56600000.0
2008-12-25 22:41:00,61.658,61.665,61.654,61.665,34800000.0
2008-12-25 22:42:00,61.695,61.695,61.661,61.679,27800000.0
2008-12-25 22:43:00,61.671,61.679,61.667,61.675,15600000.0
2008-12-25 22:44:00,61.697,61.701,61.663,61.673,35400000.0
2008-12-25 22:45:00,61.658,61.658,61.645,61.652,12600000.0
2008-12-25 22:46:00,61.672,61.709,61.664,61.709,30800000.0
2008-12-25 22:47:00,61.705,61.709,61.67,61.671,52400000.0
2008-12-25 22:48:00,61.698,61.702,61.69,61.694,35200000.0
2008-12-25 22:49:00,61.694,61.701,61.681,61.685,31800000.0
2008-12-25 22:50:00,61.668,61.705,61.668,61.7,30800000.0
2008-12-25 22:51:00,61.707,61.714,61.663,61.665,62400000.0
2008-12-25 22:52:00,61.654,61.663,61.643,61.661,119000000.0
2008-12-25 22:53:00,61.661,61.679,61.66,61.66,46800000.0
2008-12-25 22:54:00,61.664,61.681,61.664,61.667,42200000.0
2008-12-25 22:55:00,61.662,61.662,61.658,61.661,17400000.0
2008-12-25 22:56:00,61.663,61.67,61.654,61.659,63200000.0
2008-12-25 22:57:00,61.662,61.67,61.655,61.67,78200000.0
2008-12-25 22:58:00,61.662,61.662,61.645,61.645,18600000.0
2008-12-25 22:59:00,61.647,61.664,61.647,61.662,23800000.0
2008-12-25 23:00:00,61.65,61.679,61.65,61.679,29800000.0
2008-12-25 23:01:00,61.672,61.672,61.655,61.663,51200000.0
2008-12-25 23:02:00,61.661,61.677,61.659,61.663,45400000.0
2008-12-25 23:03:00,61.664,61.669,61.656,61.663,41400000.0
2008-12-25 23:04:00,61.66,61.666,61.649,61.666,24200000.0
2008-12-25 23:05:00,61.656,61.683,61.653,61.683,16400000.0
2008-12-25 23:06:00,61.663,61.668,61.648,61.667,29400000.0
2008-12-25 23:07:00,61.653,61.662,61.648,61.662,23800000.0
2008-12-25 23:08:00,61.67,61.671,61.661,61.669,40000000.0
2008-12-25 23:09:00,61.655,61.667,61.653,61.667,26600000.0
2008-12-25 23:10:00,61.662,61.665,61.658,61.665,16200000.0
2008-12-25 23:11:00,61.664,61.679,61.655,61.668,92600000.0
2008-12-25 23:12:00,61.663,61.672,61.659,61.671,76600000.0
2008-12-25 23:13:00,61.667,61.675,61.663,61.671,60700000.0
2008-12-25 23:14:00,61.659,61.664,61.645,61.645,14800000.0
2008-12-25 23:15:00,61.658,61.674,61.655,61.674,29400000.0
2008-12-25 23:16:00,61.654,61.654,61.644,61.65,9200000.0
2008-12-25 23:17:00,61.645,61.668,61.645,61.652,41400000.0
2008-12-25 23:18:00,61.665,61.681,61.663,61.681,39600000.0
2008-12-25 23:19:00,61.668,61.675,61.658,61.672,48600000.0
2008-12-25 23:20:00,61.669,61.669,61.657,61.662,23400000.0
2008-12-25 23:21:00,61.652,61.668,61.652,61.668,26400000.0
2008-12-25 23:22:00,61.663,61.67,61.65,61.656,30200000.0
2008-12-25 23:23:00,61.66,61.66,61.64,61.64,9200000.0
2008-12-25 23:24:00,61.665,61.677,61.655,61.672,32400000.0
2008-12-25 23:25:00,61.673,61.673,61.65,61.653,88400000.0
2008-12-25 23:26:00,61.698,61.707,61.698,61.702,16600000.0
2008-12-25 23:27:00,61.721,61.804,61.721,61.772,44000000.0
2008-12-25 23:28:00,61.793,61.8,61.785,61.8,47800000.0
2008-12-25 23:29:00,61.8,61.8,61.79,61.796,50600000.0
2008-12-25 23:30:00,61.746,61.79,61.741,61.79,33600000.0
2008-12-25 23:31:00,61.824,61.831,61.812,61.812,38000000.0
2008-12-25 23:32:00,61.82,61.843,61.82,61.843,7400000.0
2008-12-25 23:33:00,61.832,61.842,61.832,61.842,34400000.0
2008-12-25 23:34:00,61.839,61.844,61.817,61.827,64000000.0
2008-12-25 23:35:00,61.821,61.83,61.815,61.82,37200000.0
2008-12-25 23:36:00,61.835,61.837,61.827,61.833,31600000.0
2008-12-25 23:37:00,61.825,61.838,61.823,61.823,26400000.0
2008-12-25 23:38:00,61.833,61.844,61.833,61.844,15800000.0
2008-12-25 23:39:00,61.833,61.85,61.83,61.83,38800000.0
2008-12-25 23:40:00,61.836,61.844,61.829,61.838,49800000.0
2008-12-25 23:41:00,61.831,61.838,61.823,61.838,29400000.0
2008-12-25 23:42:00,61.822,61.822,61.813,61.813,10600000.0
2008-12-25 23:43:00,61.825,61.827,61.809,61.809,25400000.0
2008-12-25 23:44:00,61.821,61.834,61.821,61.821,32000000.0
2008-12-25 23:45:00,61.831,61.839,61.824,61.839,41600000.0
2008-12-25 23:46:00,61.787,61.791,61.768,61.782,93400000.0
2008-12-25 23:47:00,61.793,61.796,61.78,61.791,43200000.0
2008-12-25 23:48:00,61.828,61.832,61.721,61.721,28600000.0
2008-12-25 23:49:00,61.727,61.73,61.712,61.712,30000000.0
2008-12-25 23:50:00,61.765,61.78,61.765,61.78,7400000.0
2008-12-25 23:51:00,61.78,61.787,61.761,61.761,77400000.0
2008-12-25 23:52:00,61.709,61.733,61.709,61.733,83400000.0
2008-12-25 23:53:00,61.725,61.774,61.718,61.774,43400000.0
2008-12-25 23:54:00,61.733,61.773,61.726,61.773,39200000.0
2008-12-25 23:55:00,61.776,61.776,61.763,61.763,34000000.0
2008-12-25 23:56:00,61.714,61.771,61.714,61.77,99400000.0
2008-12-25 23:57:00,61.79,61.86,61.776,61.86,194200000.0
2008-12-25 23:58:00,61.867,61.867,61.85,61.852,41400000.0
2008-12-25 23:59:00,61.853,61.875,61.85,61.858,122000000.0
2008-12-26 00:00:00,61.85,61.861,61.835,61.85,93200000.0
2008-12-26 00:01:00,61.837,61.84,61.82,61.82,54200000.0
2008-12-26 00:02:00,61.787,61.821,61.787,61.816,89200000.0
2008-12-26 00:03:00,61.807,61.812,61.787,61.787,87200000.0
2008-12-26 00:04:00,61.737,61.79,61.737,61.776,74000001.0
2008-12-26 00:05:00,61.775,61.775,61.75,61.751,35600000.0
2008-12-26 00:06:00,61.746,61.746,61.678,61.678,89200000.0
2008-12-26 00:07:00,61.665,61.713,61.665,61.688,121000000.0
2008-12-26 00:08:00,61.706,61.764,61.703,61.764,64800000.0
2008-12-26 00:09:00,61.76,61.76,61.676,61.688,66200000.0
2008-12-26 00:10:00,61.742,61.831,61.742,61.82,85800000.0
2008-12-26 00:11:00,61.833,61.833,61.799,61.809,71600000.0
2008-12-26 00:12:00,61.79,61.79,61.79,61.79,5800000.0
2008-12-26 00:13:00,61.705,61.76,61.705,61.76,6800000.0
2008-12-26 00:14:00,61.7,61.7,61.7,61.7,1000000.0
2008-12-26 00:15:00,61.811,61.815,61.806,61.815,6800000.0
2008-12-26 00:16:00,61.817,61.824,61.81,61.81,13800000.0
2008-12-26 00:17:00,61.76,61.76,61.7,61.705,7800000.0
2008-12-26 00:18:00,61.777,61.777,61.777,61.777,2000000.0
2008-12-26 00:19:00,61.68,61.68,61.68,61.68,1000000.0
2008-12-26 00:20:00,61.756,61.76,61.745,61.746,9200000.0
2008-12-26 00:21:00,61.745,61.779,61.745,61.778,17000000.0
2008-12-26 00:22:00,61.794,61.828,61.775,61.775,33600000.0
2008-12-26 00:23:00,61.655,61.655,61.655,61.655,1000000.0
2008-12-26 00:24:00,61.645,61.645,61.645,61.645,1000000.0
2008-12-26 00:25:00,61.68,61.68,61.65,61.65,4000000.0
2008-12-26 00:26:00,61.655,61.68,61.65,61.675,5000000.0
2008-12-26 00:27:00,61.695,61.695,61.67,61.67,3000000.0
2008-12-26 00:28:00,61.695,61.695,61.67,61.67,4000000.0
2008-12-26 00:29:00,61.695,61.695,61.675,61.675,3000000.0
2008-12-26 00:30:00,61.695,61.695,61.695,61.695,3800000.0
2008-12-26 00:31:00,61.695,61.695,61.695,61.695,1600000.0
2008-12-26 00:32:00,61.695,61.695,61.695,61.695,6000000.0
2008-12-26 00:33:00,61.695,61.695,61.695,61.695,7000000.0
2008-12-26 00:34:00,61.695,61.695,61.695,61.695,3800000.0
2008-12-26 00:35:00,61.695,61.695,61.695,61.695,3800000.0
2008-12-26 00:36:00,61.695,61.695,61.695,61.695,7600000.0
2008-12-26 00:37:00,61.695,61.695,61.695,61.695,7600000.0
2008-12-26 00:38:00,61.7,61.7,61.69,61.69,3400000.0
2008-12-26 00:39:00,61.695,61.695,61.695,61.695,1600000.0
2008-12-26 00:40:00,61.695,61.695,61.695,61.695,8200000.0
2008-12-26 00:41:00,61.695,61.695,61.695,61.695,3800000.0
2008-12-26 00:42:00,61.695,61.695,61.695,61.695,2200000.0
2008-12-26 00:43:00,61.695,61.695,61.695,61.695,1600000.0
2008-12-26 00:44:00,61.7,61.7,61.69,61.69,3400000.0
2008-12-26 00:45:00,61.695,61.7,61.69,61.69,6000000.0
2008-12-26 00:46:00,61.74,61.74,61.74,61.74,8000000.0
2008-12-26 00:47:00,61.74,61.74,61.74,61.74,4800000.0
2008-12-26 00:48:00,61.74,61.74,61.74,61.74,4800000.0
2008-12-26 00:49:00,61.74,61.74,61.74,61.74,4800000.0
2008-12-26 00:50:00,61.74,61.74,61.74,61.74,6400000.0
2008-12-26 00:51:00,61.74,61.745,61.74,61.745,8000000.0
2008-12-26 00:52:00,61.745,61.745,61.745,61.745,3200000.0
2008-12-26 00:53:00,61.745,61.745,61.745,61.745,1600000.0
2008-12-26 00:54:00,61.745,61.76,61.745,61.76,4800000.0
2008-12-26 00:55:00,61.76,61.76,61.76,61.76,4800000.0
2008-12-26 00:56:00,61.735,61.74,61.735,61.74,4800000.0
2008-12-26 00:57:00,61.74,61.74,61.74,61.74,3200000.0
2008-12-26 00:58:00,61.74,61.74,61.74,61.74,6400000.0
2008-12-26 00:59:00,61.74,61.74,61.74,61.74,6400000.0
2008-12-26 01:00:00,61.765,61.765,61.765,61.765,6400000.0
2008-12-26 01:01:00,61.765,61.765,61.765,61.765,9600000.0
2008-12-26 01:02:00,61.765,61.765,61.765,61.765,6400000.0
2008-12-26 01:03:00,61.765,61.775,61.765,61.765,12800000.0
2008-12-26 01:04:00,61.785,61.785,61.785,61.785,6400000.0
2008-12-26 01:05:00,61.785,61.81,61.785,61.81,3200000.0
2008-12-26 01:06:00,61.81,61.83,61.79,61.795,32000000.0
2008-12-26 01:07:00,61.795,61.795,61.795,61.795,1600000.0
2008-12-26 01:08:00,61.795,61.805,61.795,61.805,9600000.0
2008-12-26 01:09:00,61.81,61.81,61.765,61.77,14400000.0
2008-12-26 01:10:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:11:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:12:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:13:00,61.77,61.77,61.77,61.77,3200000.0
2008-12-26 01:14:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:15:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:16:00,61.77,61.77,61.77,61.77,3200000.0
2008-12-26 01:17:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:18:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 01:19:00,61.76,61.765,61.725,61.745,43200000.0
2008-12-26 01:20:00,61.745,61.75,61.745,61.75,3200000.0
2008-12-26 01:21:00,61.74,61.745,61.74,61.745,3200000.0
2008-12-26 01:22:00,61.737,61.754,61.73,61.73,37000000.0
2008-12-26 01:23:00,61.733,61.751,61.72,61.741,13800000.0
2008-12-26 01:24:00,61.75,61.75,61.75,61.75,3200000.0
2008-12-26 01:25:00,61.736,61.751,61.726,61.728,27800000.0
2008-12-26 01:26:00,61.74,61.74,61.74,61.74,1600000.0
2008-12-26 01:27:00,61.75,61.75,61.75,61.75,1600000.0
2008-12-26 01:28:00,61.732,61.742,61.732,61.739,9400000.0
2008-12-26 01:29:00,61.743,61.743,61.73,61.73,3000000.0
2008-12-26 01:30:00,61.76,61.76,61.76,61.76,3200000.0
2008-12-26 01:31:00,61.76,61.76,61.73,61.76,38400000.0
2008-12-26 01:32:00,61.752,61.768,61.731,61.753,8600000.0
2008-12-26 01:33:00,61.74,61.745,61.7,61.7,26000000.0
2008-12-26 01:34:00,61.7,61.725,61.67,61.685,57600000.0
2008-12-26 01:35:00,61.69,61.695,61.69,61.695,3200000.0
2008-12-26 01:36:00,61.67,61.675,61.655,61.66,15400000.0
2008-12-26 01:37:00,61.635,61.65,61.635,61.645,8000000.0
2008-12-26 01:38:00,61.65,61.655,61.625,61.65,21800000.0
2008-12-26 01:39:00,61.655,61.67,61.645,61.665,14400000.0
2008-12-26 01:40:00,61.645,61.65,61.6,61.6,29200000.0
2008-12-26 01:41:00,61.605,61.62,61.595,61.62,44400000.0
2008-12-26 01:42:00,61.6,61.605,61.6,61.605,12200000.0
2008-12-26 01:43:00,61.595,61.615,61.595,61.6,40400000.0
2008-12-26 01:44:00,61.6,61.6,61.585,61.585,6400000.0
2008-12-26 01:45:00,61.6,61.6,61.585,61.6,14400000.0
2008-12-26 01:46:00,61.6,61.6,61.57,61.57,15400000.0
2008-12-26 01:47:00,61.595,61.61,61.595,61.61,17400000.0
2008-12-26 01:48:00,61.635,61.635,61.595,61.63,29000000.0
2008-12-26 01:49:00,61.63,61.63,61.62,61.625,34800000.0
2008-12-26 01:50:00,61.63,61.63,61.62,61.63,46400000.0
2008-12-26 01:51:00,61.63,61.645,61.63,61.64,58000000.0
2008-12-26 01:52:00,61.64,61.645,61.64,61.645,23200000.0
2008-12-26 01:53:00,61.645,61.645,61.63,61.635,26400000.0
2008-12-26 01:54:00,61.625,61.63,61.625,61.63,20600000.0
2008-12-26 01:55:00,61.62,61.62,61.62,61.62,1600000.0
2008-12-26 01:56:00,61.625,61.64,61.625,61.64,16000000.0
2008-12-26 01:57:00,61.64,61.67,61.64,61.67,11200000.0
2008-12-26 01:58:00,61.64,61.67,61.64,61.67,4800000.0
2008-12-26 01:59:00,61.67,61.675,61.64,61.675,12800000.0
2008-12-26 02:00:00,61.675,61.695,61.66,61.66,48000000.0
2008-12-26 02:01:00,61.66,61.69,61.655,61.69,68800000.0
2008-12-26 02:02:00,61.69,61.705,61.67,61.705,30400000.0
2008-12-26 02:03:00,61.695,61.695,61.655,61.665,40000000.0
2008-12-26 02:04:00,61.675,61.735,61.675,61.71,104000000.0
2008-12-26 02:05:00,61.695,61.71,61.645,61.665,105000000.0
2008-12-26 02:06:00,61.655,61.68,61.645,61.68,49400000.0
2008-12-26 02:07:00,61.68,61.69,61.68,61.69,46000000.0
2008-12-26 02:08:00,61.69,61.72,61.68,61.72,55000000.0
2008-12-26 02:09:00,61.72,61.73,61.71,61.71,81400000.0
2008-12-26 02:10:00,61.71,61.725,61.71,61.715,20200000.0
2008-12-26 02:11:00,61.72,61.72,61.69,61.69,22400000.0
2008-12-26 02:12:00,61.7,61.715,61.69,61.715,24000000.0
2008-12-26 02:13:00,61.705,61.73,61.675,61.69,48400000.0
2008-12-26 02:14:00,61.68,61.71,61.68,61.705,11600000.0
2008-12-26 02:15:00,61.695,61.71,61.675,61.675,12000000.0
2008-12-26 02:16:00,61.66,61.68,61.66,61.68,33200000.0
2008-12-26 02:17:00,61.66,61.68,61.66,61.68,12200000.0
2008-12-26 02:18:00,61.7,61.71,61.7,61.7,4000000.0
2008-12-26 02:19:00,61.715,61.72,61.7,61.715,36000000.0
2008-12-26 02:20:00,61.72,61.75,61.72,61.73,18600000.0
2008-12-26 02:21:00,61.74,61.75,61.73,61.74,15000000.0
2008-12-26 02:22:00,61.74,61.745,61.73,61.73,9000000.0
2008-12-26 02:23:00,61.735,61.74,61.735,61.74,2000000.0
2008-12-26 02:24:00,61.745,61.755,61.74,61.75,16200000.0
2008-12-26 02:25:00,61.75,61.76,61.75,61.76,8000000.0
2008-12-26 02:26:00,61.76,61.765,61.75,61.765,23200000.0
2008-12-26 02:27:00,61.765,61.765,61.75,61.76,25400000.0
2008-12-26 02:28:00,61.77,61.795,61.765,61.795,46200000.0
2008-12-26 02:29:00,61.8,61.81,61.775,61.805,58200000.0
2008-12-26 02:30:00,61.805,61.805,61.77,61.795,29600000.0
2008-12-26 02:31:00,61.8,61.81,61.75,61.78,95400000.0
2008-12-26 02:32:00,61.79,61.85,61.775,61.835,116600000.0
2008-12-26 02:33:00,61.84,61.84,61.815,61.825,47600000.0
2008-12-26 02:34:00,61.83,61.83,61.815,61.815,33800000.0
2008-12-26 02:35:00,61.84,61.84,61.815,61.815,30400000.0
2008-12-26 02:36:00,61.825,61.9,61.82,61.885,140400000.0
2008-12-26 02:37:00,61.87,61.905,61.86,61.865,185200000.0
2008-12-26 02:38:00,61.87,61.88,61.87,61.88,15800000.0
2008-12-26 02:39:00,61.88,61.88,61.82,61.825,78400000.0
2008-12-26 02:40:00,61.825,61.84,61.75,61.775,194600000.0
2008-12-26 02:41:00,61.765,61.8,61.765,61.78,66600000.0
2008-12-26 02:42:00,61.78,61.83,61.78,61.83,184000000.0
2008-12-26 02:43:00,61.83,61.84,61.81,61.84,105200000.0
2008-12-26 02:44:00,61.84,61.86,61.805,61.86,109600000.0
2008-12-26 02:45:00,61.86,61.86,61.8,61.8,175000000.0
2008-12-26 02:46:00,61.815,61.83,61.805,61.83,151800000.0
2008-12-26 02:47:00,61.825,61.835,61.8,61.82,129600000.0
2008-12-26 02:48:00,61.805,61.82,61.805,61.82,50600000.0
2008-12-26 02:49:00,61.83,61.83,61.82,61.83,32400000.0
2008-12-26 02:50:00,61.83,61.84,61.81,61.84,44400000.0
2008-12-26 02:51:00,61.84,61.92,61.84,61.905,68200000.0
2008-12-26 02:52:00,61.91,61.92,61.895,61.92,30800000.0
2008-12-26 02:53:00,61.92,61.97,61.825,61.825,144800000.0
2008-12-26 02:54:00,61.745,61.76,61.675,61.705,102200000.0
2008-12-26 02:55:00,61.71,61.94,61.71,61.8,242000000.0
2008-12-26 02:56:00,61.8,61.82,61.79,61.8,43400000.0
2008-12-26 02:57:00,61.81,61.83,61.79,61.83,19400000.0
2008-12-26 02:58:00,61.83,61.83,61.805,61.82,14000000.0
2008-12-26 02:59:00,61.82,61.82,61.82,61.82,4000000.0
2008-12-26 03:00:00,61.805,61.81,61.805,61.81,10000000.0
2008-12-26 03:01:00,61.81,61.81,61.77,61.775,38400000.0
2008-12-26 03:02:00,61.775,61.79,61.775,61.79,18800000.0
2008-12-26 03:03:00,61.79,61.79,61.715,61.715,50000000.0
2008-12-26 03:04:00,61.715,61.74,61.715,61.74,26800000.0
2008-12-26 03:05:00,61.725,61.76,61.725,61.73,68800000.0
2008-12-26 03:06:00,61.735,61.76,61.73,61.76,41800000.0
2008-12-26 03:07:00,61.74,61.76,61.74,61.76,28000000.0
2008-12-26 03:08:00,61.74,61.76,61.74,61.76,23600000.0
2008-12-26 03:09:00,61.76,61.77,61.745,61.76,32600000.0
2008-12-26 03:10:00,61.76,61.76,61.725,61.725,4000000.0
2008-12-26 03:11:00,61.715,61.72,61.685,61.69,58000000.0
2008-12-26 03:12:00,61.675,61.7,61.675,61.685,39600000.0
2008-12-26 03:13:00,61.69,61.69,61.655,61.66,53400000.0
2008-12-26 03:14:00,61.66,61.68,61.655,61.665,39000000.0
2008-12-26 03:15:00,61.68,61.68,61.63,61.67,66400000.0
2008-12-26 03:16:00,61.67,61.67,61.645,61.66,87400000.0
2008-12-26 03:17:00,61.66,61.7,61.645,61.685,74400000.0
2008-12-26 03:18:00,61.7,61.7,61.685,61.7,27200000.0
2008-12-26 03:19:00,61.668,61.683,61.656,61.673,103600000.0
2008-12-26 03:20:00,61.71,61.715,61.7,61.715,13000000.0
2008-12-26 03:21:00,61.75,61.76,61.715,61.76,66200000.0
2008-12-26 03:22:00,61.76,61.76,61.705,61.725,160000000.0
2008-12-26 03:23:00,61.73,61.74,61.725,61.74,18400000.0
2008-12-26 03:24:00,61.74,61.76,61.74,61.76,45600000.0
2008-12-26 03:25:00,61.76,61.76,61.745,61.76,30400000.0
2008-12-26 03:26:00,61.76,61.77,61.745,61.76,45600000.0
2008-12-26 03:27:00,61.77,61.78,61.755,61.77,64000000.0
2008-12-26 03:28:00,61.77,61.77,61.755,61.755,17600000.0
2008-12-26 03:29:00,61.77,61.77,61.755,61.76,28000000.0
2008-12-26 03:30:00,61.76,61.76,61.735,61.735,87200000.0
2008-12-26 03:31:00,61.74,61.74,61.725,61.74,23200000.0
2008-12-26 03:32:00,61.74,61.83,61.74,61.77,248600000.0
2008-12-26 03:33:00,61.79,61.82,61.79,61.805,31800000.0
2008-12-26 03:34:00,61.81,61.83,61.795,61.82,87000000.0
2008-12-26 03:35:00,61.799,61.805,61.758,61.802,27400000.0
2008-12-26 03:36:00,61.82,61.86,61.82,61.84,56000000.0
2008-12-26 03:37:00,61.84,61.87,61.825,61.85,77800000.0
2008-12-26 03:38:00,61.85,61.85,61.82,61.84,54600000.0
2008-12-26 03:39:00,61.845,61.87,61.835,61.845,39800000.0
2008-12-26 03:40:00,61.86,61.87,61.86,61.87,9600000.0
2008-12-26 03:41:00,61.855,61.87,61.855,61.87,8000000.0
2008-12-26 03:42:00,61.87,61.87,61.84,61.87,45800000.0
2008-12-26 03:43:00,61.87,61.87,61.855,61.87,20200000.0
2008-12-26 03:44:00,61.855,61.86,61.825,61.84,44800000.0
2008-12-26 03:45:00,61.85,61.85,61.83,61.84,25600000.0
2008-12-26 03:46:00,61.83,61.84,61.805,61.805,47200000.0
2008-12-26 03:47:00,61.805,61.82,61.805,61.82,26600000.0
2008-12-26 03:48:00,61.82,61.82,61.81,61.81,22000000.0
2008-12-26 03:49:00,61.82,61.83,61.81,61.815,78600000.0
2008-12-26 03:50:00,61.815,61.83,61.81,61.82,77400000.0
2008-12-26 03:51:00,61.82,61.82,61.8,61.81,36400000.0
2008-12-26 03:52:00,61.82,61.82,61.8,61.815,33200000.0
2008-12-26 03:53:00,61.82,61.875,61.81,61.865,73000000.0
2008-12-26 03:54:00,61.87,61.87,61.835,61.845,24200000.0
2008-12-26 03:55:00,61.82,61.84,61.81,61.815,210000000.0
2008-12-26 03:56:00,61.82,61.83,61.805,61.81,93200000.0
2008-12-26 03:57:00,61.81,61.82,61.8,61.82,36800000.0
2008-12-26 03:58:00,61.82,61.82,61.82,61.82,7200000.0
2008-12-26 03:59:00,61.82,61.82,61.805,61.82,31000000.0
2008-12-26 04:00:00,61.78,61.782,61.765,61.782,7000000.0
2008-12-26 04:01:00,61.82,61.82,61.81,61.81,7000000.0
2008-12-26 04:02:00,61.815,61.815,61.805,61.805,2000000.0
2008-12-26 04:03:00,61.81,61.82,61.805,61.805,5800000.0
2008-12-26 04:04:00,61.81,61.81,61.8,61.8,7200000.0
2008-12-26 04:05:00,61.81,61.81,61.79,61.8,29400000.0
2008-12-26 04:06:00,61.79,61.8,61.775,61.795,65000000.0
2008-12-26 04:07:00,61.8,61.8,61.8,61.8,6400000.0
2008-12-26 04:08:00,61.8,61.81,61.785,61.785,19200000.0
2008-12-26 04:09:00,61.785,61.79,61.785,61.79,4000000.0
2008-12-26 04:10:00,61.79,61.79,61.79,61.79,2000000.0
2008-12-26 04:11:00,61.79,61.79,61.78,61.785,21000000.0
2008-12-26 04:12:00,61.79,61.79,61.775,61.79,10000000.0
2008-12-26 04:13:00,61.79,61.8,61.775,61.78,8400000.0
2008-12-26 04:14:00,61.78,61.785,61.77,61.785,12000000.0
2008-12-26 04:15:00,61.775,61.785,61.765,61.78,24000000.0
2008-12-26 04:16:00,61.78,61.78,61.765,61.775,4400000.0
2008-12-26 04:17:00,61.755,61.755,61.753,61.753,4200000.0
2008-12-26 04:18:00,61.775,61.78,61.77,61.78,7200000.0
2008-12-26 04:19:00,61.77,61.78,61.75,61.76,21000000.0
2008-12-26 04:20:00,61.745,61.77,61.735,61.735,54000000.0
2008-12-26 04:21:00,61.74,61.755,61.73,61.74,32200000.0
2008-12-26 04:22:00,61.74,61.745,61.73,61.735,14800000.0
2008-12-26 04:23:00,61.735,61.735,61.73,61.73,3000000.0
2008-12-26 04:24:00,61.73,61.745,61.73,61.735,21400000.0
2008-12-26 04:25:00,61.735,61.755,61.71,61.72,32800000.0
2008-12-26 04:26:00,61.72,61.74,61.715,61.74,59800000.0
2008-12-26 04:27:00,61.725,61.74,61.715,61.725,71200000.0
2008-12-26 04:28:00,61.715,61.73,61.715,61.72,35000000.0
2008-12-26 04:29:00,61.73,61.73,61.705,61.71,35000000.0
2008-12-26 04:30:00,61.71,61.73,61.71,61.72,39400000.0
2008-12-26 04:31:00,61.725,61.725,61.715,61.715,29800000.0
2008-12-26 04:32:00,61.72,61.72,61.71,61.71,5200000.0
2008-12-26 04:33:00,61.71,61.71,61.69,61.71,37200000.0
2008-12-26 04:34:00,61.72,61.72,61.71,61.715,12400000.0
2008-12-26 04:35:00,61.715,61.73,61.715,61.73,18000000.0
2008-12-26 04:36:00,61.74,61.74,61.705,61.72,87600000.0
2008-12-26 04:37:00,61.72,61.73,61.705,61.73,37800000.0
2008-12-26 04:38:00,61.73,61.74,61.715,61.73,81400000.0
2008-12-26 04:39:00,61.71,61.72,61.7,61.72,42000000.0
2008-12-26 04:40:00,61.72,61.75,61.715,61.75,39800000.0
2008-12-26 04:41:00,61.76,61.76,61.72,61.735,228600000.0
2008-12-26 04:42:00,61.74,61.76,61.695,61.71,92600000.0
2008-12-26 04:43:00,61.71,61.75,61.695,61.725,139600000.0
2008-12-26 04:44:00,61.725,61.74,61.705,61.73,105400000.0
2008-12-26 04:45:00,61.74,61.75,61.725,61.74,40800000.0
2008-12-26 04:46:00,61.72,61.74,61.72,61.74,16600000.0
2008-12-26 04:47:00,61.74,61.74,61.74,61.74,19200000.0
2008-12-26 04:48:00,61.74,61.74,61.72,61.74,11800000.0
2008-12-26 04:49:00,61.74,61.74,61.71,61.73,33000000.0
2008-12-26 04:50:00,61.715,61.73,61.7,61.705,52000000.0
2008-12-26 04:51:00,61.71,61.72,61.705,61.705,45600000.0
2008-12-26 04:52:00,61.725,61.74,61.71,61.74,47600000.0
2008-12-26 04:53:00,61.74,61.76,61.71,61.71,83800000.0
2008-12-26 04:54:00,61.725,61.75,61.715,61.74,87600000.0
2008-12-26 04:55:00,61.74,61.775,61.72,61.775,48800000.0
2008-12-26 04:56:00,61.775,61.775,61.755,61.755,46200000.0
2008-12-26 04:57:00,61.765,61.765,61.755,61.765,52400000.0
2008-12-26 04:58:00,61.765,61.765,61.755,61.76,42600000.0
2008-12-26 04:59:00,61.77,61.77,61.77,61.77,2000000.0
2008-12-26 05:00:00,61.755,61.755,61.755,61.755,2000000.0
2008-12-26 05:01:00,61.76,61.76,61.76,61.76,2000000.0
2008-12-26 05:02:00,61.76,61.78,61.755,61.76,9600000.0
2008-12-26 05:03:00,61.765,61.77,61.76,61.77,19600000.0
2008-12-26 05:04:00,61.78,61.79,61.76,61.78,25400000.0
2008-12-26 05:05:00,61.78,61.78,61.76,61.76,12200000.0
2008-12-26 05:06:00,61.76,61.77,61.75,61.765,41800000.0
2008-12-26 05:07:00,61.765,61.77,61.76,61.76,6600000.0
2008-12-26 05:08:00,61.76,61.765,61.76,61.765,2400000.0
2008-12-26 05:09:00,61.755,61.76,61.755,61.76,10200000.0
2008-12-26 05:10:00,61.76,61.77,61.755,61.76,22000000.0
2008-12-26 05:11:00,61.76,61.76,61.76,61.76,2000000.0
2008-12-26 05:12:00,61.745,61.76,61.745,61.76,4000000.0
2008-12-26 05:13:00,61.76,61.77,61.76,61.77,6800000.0
2008-12-26 05:14:00,61.77,61.79,61.77,61.785,27000000.0
2008-12-26 05:15:00,61.785,61.82,61.785,61.815,37600000.0
2008-12-26 05:16:00,61.82,61.82,61.765,61.785,33200000.0
2008-12-26 05:17:00,61.785,61.79,61.755,61.79,98400000.0
2008-12-26 05:18:00,61.79,61.81,61.775,61.805,32600000.0
2008-12-26 05:19:00,61.805,61.815,61.805,61.815,5000000.0
2008-12-26 05:20:00,61.8,61.81,61.765,61.775,85600000.0
2008-12-26 05:21:00,61.785,61.795,61.78,61.795,57000000.0
2008-12-26 05:22:00,61.795,61.81,61.765,61.78,80400000.0
2008-12-26 05:23:00,61.8,61.81,61.78,61.81,24200000.0
2008-12-26 05:24:00,61.81,61.82,61.805,61.82,10400000.0
2008-12-26 05:25:00,61.82,61.82,61.805,61.82,8400000.0
2008-12-26 05:26:00,61.82,61.835,61.82,61.835,16400000.0
2008-12-26 05:27:00,61.835,61.88,61.83,61.865,47600000.0
2008-12-26 05:28:00,61.88,61.88,61.855,61.86,19000000.0
2008-12-26 05:29:00,61.84,61.85,61.82,61.835,29600000.0
2008-12-26 05:30:00,61.84,61.85,61.825,61.85,74000000.0
2008-12-26 05:31:00,61.85,61.86,61.845,61.86,29800000.0
2008-12-26 05:32:00,61.86,61.86,61.83,61.86,73200000.0
2008-12-26 05:33:00,61.86,61.88,61.85,61.865,102000000.0
2008-12-26 05:34:00,61.865,61.89,61.855,61.89,47200000.0
2008-12-26 05:35:00,61.89,61.89,61.84,61.88,120200000.0
2008-12-26 05:36:00,61.89,61.89,61.86,61.86,53800000.0
2008-12-26 05:37:00,61.865,61.88,61.855,61.855,56400000.0
2008-12-26 05:38:00,61.845,61.85,61.82,61.82,16000000.0
2008-12-26 05:39:00,61.825,61.825,61.825,61.825,13400000.0
2008-12-26 05:40:00,61.825,61.83,61.805,61.81,45800000.0
2008-12-26 05:41:00,61.81,61.82,61.8,61.82,35800000.0
2008-12-26 05:42:00,61.82,61.82,61.81,61.81,2800000.0
2008-12-26 05:43:00,61.815,61.82,61.795,61.8,16200000.0
2008-12-26 05:44:00,61.8,61.8,61.8,61.8,2000000.0
2008-12-26 05:45:00,61.805,61.805,61.795,61.805,5000000.0
2008-12-26 05:46:00,61.805,61.81,61.79,61.79,11600000.0
2008-12-26 05:47:00,61.79,61.8,61.79,61.79,9400000.0
2008-12-26 05:48:00,61.795,61.81,61.795,61.8,11800000.0
2008-12-26 05:49:00,61.77,61.82,61.77,61.811,339600000.0
2008-12-26 05:50:00,61.81,61.82,61.8,61.81,16800000.0
2008-12-26 05:51:00,61.8,61.81,61.8,61.8,8600000.0
2008-12-26 05:52:00,61.81,61.82,61.8,61.82,10200000.0
2008-12-26 05:53:00,61.805,61.82,61.805,61.82,10800000.0
2008-12-26 05:54:00,61.805,61.805,61.805,61.805,4000000.0
2008-12-26 05:55:00,61.82,61.82,61.82,61.82,1000000.0
2008-12-26 05:56:00,61.805,61.82,61.8,61.8,64200000.0
2008-12-26 05:57:00,61.805,61.82,61.8,61.81,25000000.0
2008-12-26 05:58:00,61.815,61.83,61.805,61.805,26800000.0
2008-12-26 05:59:00,61.815,61.84,61.81,61.815,63800000.0
2008-12-26 06:00:00,61.815,61.82,61.785,61.805,64200000.0
2008-12-26 06:01:00,61.795,61.81,61.79,61.79,30600000.0
2008-12-26 06:02:00,61.795,61.795,61.795,61.795,3000000.0
2008-12-26 06:03:00,61.795,61.81,61.79,61.79,27600000.0
2008-12-26 06:04:00,61.81,61.82,61.805,61.805,25800000.0
2008-12-26 06:05:00,61.82,61.82,61.79,61.81,39200000.0
2008-12-26 06:06:00,61.81,61.83,61.79,61.81,104600000.0
2008-12-26 06:07:00,61.81,61.83,61.8,61.83,38600000.0
2008-12-26 06:08:00,61.83,61.83,61.815,61.82,6000000.0
2008-12-26 06:09:00,61.82,61.83,61.81,61.81,25600000.0
2008-12-26 06:10:00,61.82,61.83,61.81,61.83,22200000.0
2008-12-26 06:11:00,61.83,61.83,61.83,61.83,12000000.0
2008-12-26 06:12:00,61.841,61.848,61.796,61.848,26600000.0
2008-12-26 06:13:00,61.83,61.83,61.83,61.83,8200000.0
2008-12-26 06:14:00,61.83,61.83,61.83,61.83,11600000.0
2008-12-26 06:15:00,61.83,61.84,61.82,61.84,17600000.0
2008-12-26 06:16:00,61.82,61.85,61.81,61.84,138800000.0
2008-12-26 06:17:00,61.825,61.84,61.825,61.83,37400000.0
2008-12-26 06:18:00,61.84,61.84,61.83,61.84,27400000.0
2008-12-26 06:19:00,61.83,61.85,61.82,61.825,26600000.0
2008-12-26 06:20:00,61.825,61.84,61.82,61.84,51400000.0
2008-12-26 06:21:00,61.83,61.84,61.83,61.835,40600000.0
2008-12-26 06:22:00,61.835,61.85,61.825,61.84,34600000.0
2008-12-26 06:23:00,61.82,61.83,61.82,61.825,26400000.0
2008-12-26 06:24:00,61.83,61.84,61.82,61.83,58200000.0
2008-12-26 06:25:00,61.83,61.84,61.81,61.84,50400000.0
2008-12-26 06:26:00,61.84,61.85,61.82,61.84,71200000.0
2008-12-26 06:27:00,61.825,61.83,61.82,61.83,25000000.0
2008-12-26 06:28:00,61.83,61.84,61.805,61.81,52000000.0
2008-12-26 06:29:00,61.815,61.83,61.795,61.8,74800000.0
2008-12-26 06:30:00,61.81,61.81,61.795,61.795,16000000.0
2008-12-26 06:31:00,61.8,61.8,61.775,61.775,81800000.0
2008-12-26 06:32:00,61.78,61.8,61.77,61.785,24400000.0
2008-12-26 06:33:00,61.79,61.79,61.76,61.77,38400000.0
2008-12-26 06:34:00,61.77,61.79,61.76,61.78,31000000.0
2008-12-26 06:35:00,61.78,61.79,61.77,61.775,33200000.0
2008-12-26 06:36:00,61.78,61.785,61.765,61.77,46200000.0
2008-12-26 06:37:00,61.77,61.77,61.755,61.765,19400000.0
2008-12-26 06:38:00,61.765,61.77,61.755,61.76,18000000.0
2008-12-26 06:39:00,61.732,61.75,61.732,61.745,11400000.0
2008-12-26 06:40:00,61.76,61.77,61.75,61.77,13400000.0
2008-12-26 06:41:00,61.755,61.78,61.755,61.78,29200000.0
2008-12-26 06:42:00,61.78,61.795,61.77,61.775,16200000.0
2008-12-26 06:43:00,61.78,61.79,61.77,61.79,9000000.0
2008-12-26 06:44:00,61.77,61.8,61.77,61.785,10400000.0
2008-12-26 06:45:00,61.8,61.81,61.79,61.8,38200000.0
2008-12-26 06:46:00,61.81,61.81,61.8,61.81,25600000.0
2008-12-26 06:47:00,61.81,61.81,61.8,61.81,11800000.0
2008-12-26 06:48:00,61.8,61.83,61.785,61.81,75400000.0
2008-12-26 06:49:00,61.78,61.81,61.755,61.81,61000000.0
2008-12-26 06:50:00,61.81,61.81,61.775,61.8,21200000.0
2008-12-26 06:51:00,61.8,61.8,61.78,61.795,9600000.0
2008-12-26 06:52:00,61.78,61.785,61.77,61.78,38400000.0
2008-12-26 06:53:00,61.79,61.79,61.775,61.78,5200000.0
2008-12-26 06:54:00,61.78,61.78,61.78,61.78,18000000.0
2008-12-26 06:55:00,61.78,61.78,61.78,61.78,9000000.0
2008-12-26 06:56:00,61.78,61.78,61.77,61.775,30200000.0
2008-12-26 06:57:00,61.78,61.8,61.77,61.795,81000000.0
2008-12-26 06:58:00,61.81,61.85,61.81,61.825,33200000.0
2008-12-26 06:59:00,61.825,61.83,61.81,61.825,46200000.0
2008-12-26 07:00:00,61.825,61.83,61.82,61.82,15600000.0
2008-12-26 07:01:00,61.82,61.82,61.81,61.81,13600000.0
2008-12-26 07:02:00,61.815,61.83,61.81,61.83,16600000.0
2008-12-26 07:03:00,61.82,61.83,61.815,61.815,26000000.0
2008-12-26 07:04:00,61.825,61.84,61.81,61.81,23400000.0
2008-12-26 07:05:00,61.82,61.82,61.82,61.82,3200000.0
2008-12-26 07:06:00,61.82,61.84,61.815,61.84,26200000.0
2008-12-26 07:07:00,61.84,61.84,61.785,61.81,27000000.0
2008-12-26 07:08:00,61.8,61.805,61.775,61.78,40000000.0
2008-12-26 07:09:00,61.78,61.78,61.765,61.77,99600000.0
2008-12-26 07:10:00,61.77,61.775,61.77,61.775,24800000.0
2008-12-26 07:11:00,61.775,61.775,61.775,61.775,17400000.0
2008-12-26 07:12:00,61.775,61.775,61.775,61.775,30600000.0
2008-12-26 07:13:00,61.775,61.78,61.765,61.775,57800000.0
2008-12-26 07:14:00,61.765,61.775,61.765,61.775,27800000.0
2008-12-26 07:15:00,61.775,61.775,61.75,61.765,94800000.0
2008-12-26 07:16:00,61.765,61.77,61.745,61.755,180200000.0
2008-12-26 07:17:00,61.76,61.785,61.76,61.78,191999999.0
2008-12-26 07:18:00,61.79,61.79,61.765,61.79,62600000.0
2008-12-26 07:19:00,61.78,61.79,61.78,61.79,35600000.0
2008-12-26 07:20:00,61.78,61.79,61.78,61.79,19600000.0
2008-12-26 07:21:00,61.78,61.8,61.78,61.79,60000000.0
2008-12-26 07:22:00,61.81,61.81,61.78,61.8,105400000.0
2008-12-26 07:23:00,61.8,61.83,61.8,61.81,32000000.0
2008-12-26 07:24:00,61.81,61.82,61.81,61.815,37800000.0
2008-12-26 07:25:00,61.8,61.85,61.8,61.84,65000000.0
2008-12-26 07:26:00,61.84,61.84,61.825,61.825,4000000.0
2008-12-26 07:27:00,61.83,61.84,61.81,61.84,68200000.0
2008-12-26 07:28:00,61.84,61.84,61.84,61.84,4000000.0
2008-12-26 07:29:00,61.825,61.825,61.785,61.785,29000000.0
2008-12-26 07:30:00,61.8,61.83,61.78,61.83,74800000.0
2008-12-26 07:31:00,61.83,61.83,61.805,61.815,76200000.0
2008-12-26 07:32:00,61.815,61.82,61.795,61.81,110600000.0
2008-12-26 07:33:00,61.8,61.81,61.795,61.81,21400000.0
2008-12-26 07:34:00,61.81,61.81,61.755,61.76,59000000.0
2008-12-26 07:35:00,61.765,61.8,61.765,61.79,24000000.0
2008-12-26 07:36:00,61.795,61.8,61.76,61.77,60800000.0
2008-12-26 07:37:00,61.77,61.78,61.76,61.77,17200000.0
2008-12-26 07:38:00,61.77,61.77,61.76,61.76,8600000.0
2008-12-26 07:39:00,61.765,61.78,61.765,61.78,6800000.0
2008-12-26 07:40:00,61.78,61.79,61.78,61.79,11600000.0
2008-12-26 07:41:00,61.78,61.79,61.76,61.77,41200000.0
2008-12-26 07:42:00,61.77,61.77,61.77,61.77,8000000.0
2008-12-26 07:43:00,61.77,61.77,61.73,61.735,41200000.0
2008-12-26 07:44:00,61.735,61.75,61.725,61.74,42000000.0
2008-12-26 07:45:00,61.745,61.75,61.725,61.74,32400000.0
2008-12-26 07:46:00,61.74,61.74,61.725,61.74,10400000.0
2008-12-26 07:47:00,61.745,61.77,61.745,61.755,47600000.0
2008-12-26 07:48:00,61.745,61.765,61.745,61.76,40400000.0
2008-12-26 07:49:00,61.74,61.76,61.74,61.76,46200000.0
2008-12-26 07:50:00,61.765,61.775,61.745,61.745,35200000.0
2008-12-26 07:51:00,61.735,61.75,61.735,61.75,3400000.0
2008-12-26 07:52:00,61.74,61.775,61.725,61.735,65000000.0
2008-12-26 07:53:00,61.73,61.74,61.73,61.74,3800000.0
2008-12-26 07:54:00,61.745,61.745,61.69,61.71,20200000.0
2008-12-26 07:55:00,61.685,61.7,61.68,61.69,17200000.0
2008-12-26 07:56:00,61.69,61.76,61.685,61.76,37600000.0
2008-12-26 07:57:00,61.75,61.755,61.735,61.75,42800000.0
2008-12-26 07:58:00,61.74,61.74,61.74,61.74,6000000.0
2008-12-26 07:59:00,61.745,61.745,61.745,61.745,3000000.0
2008-12-26 08:00:00,61.735,61.745,61.735,61.745,14200000.0
2008-12-26 08:01:00,61.745,61.76,61.745,61.745,48600000.0
2008-12-26 08:02:00,61.75,61.77,61.75,61.77,10000000.0
2008-12-26 08:03:00,61.76,61.78,61.74,61.77,26400000.0
2008-12-26 08:04:00,61.77,61.77,61.77,61.77,1000000.0
2008-12-26 08:05:00,61.76,61.825,61.76,61.81,195600000.0
2008-12-26 08:06:00,61.81,61.82,61.805,61.82,83600000.0
2008-12-26 08:07:00,61.8,61.81,61.8,61.81,7200000.0
2008-12-26 08:08:00,61.81,61.82,61.805,61.815,54600000.0
2008-12-26 08:09:00,61.815,61.84,61.81,61.84,34000000.0
2008-12-26 08:10:00,61.825,61.84,61.825,61.84,19400000.0
2008-12-26 08:11:00,61.815,61.82,61.81,61.82,67800000.0
2008-12-26 08:12:00,61.82,61.825,61.81,61.815,63400000.0
2008-12-26 08:13:00,61.815,61.82,61.81,61.815,18800000.0
2008-12-26 08:14:00,61.82,61.83,61.82,61.83,6800000.0
2008-12-26 08:15:00,61.83,61.835,61.83,61.835,6800000.0
2008-12-26 08:16:00,61.83,61.83,61.83,61.83,5600000.0
2008-12-26 08:17:00,61.83,61.83,61.81,61.81,23800000.0
2008-12-26 08:18:00,61.81,61.82,61.81,61.81,40800000.0
2008-12-26 08:19:00,61.81,61.84,61.805,61.83,19200000.0
2008-12-26 08:20:00,61.84,61.84,61.815,61.84,23000000.0
2008-12-26 08:21:00,61.84,61.84,61.84,61.84,2000000.0
2008-12-26 08:22:00,61.825,61.85,61.82,61.84,13400000.0
2008-12-26 08:23:00,61.83,61.84,61.83,61.84,4600000.0
2008-12-26 08:24:00,61.799,61.819,61.771,61.807,57800000.0
2008-12-26 08:25:00,61.835,61.84,61.825,61.825,20400000.0
2008-12-26 08:26:00,61.83,61.85,61.83,61.84,32400000.0
2008-12-26 08:27:00,61.835,61.84,61.835,61.835,12200000.0
2008-12-26 08:28:00,61.835,61.85,61.835,61.84,25000000.0
2008-12-26 08:29:00,61.84,61.85,61.825,61.845,43800000.0
2008-12-26 08:30:00,61.845,61.845,61.83,61.835,22400000.0
2008-12-26 08:31:00,61.83,61.835,61.83,61.835,11600000.0
2008-12-26 08:32:00,61.835,61.835,61.835,61.835,4800000.0
2008-12-26 08:33:00,61.84,61.84,61.835,61.835,4400000.0
2008-12-26 08:34:00,61.835,61.85,61.835,61.835,13800000.0
2008-12-26 08:35:00,61.85,61.86,61.845,61.855,28200000.0
2008-12-26 08:36:00,61.86,61.86,61.85,61.855,23000000.0
2008-12-26 08:37:00,61.87,61.87,61.85,61.85,20400000.0
2008-12-26 08:38:00,61.85,61.87,61.85,61.855,27200000.0
2008-12-26 08:39:00,61.855,61.86,61.85,61.855,17200000.0
2008-12-26 08:40:00,61.86,61.86,61.845,61.86,8400000.0
2008-12-26 08:41:00,61.846,61.855,61.829,61.829,54400000.0
2008-12-26 08:42:00,61.87,61.87,61.855,61.855,9600000.0
2008-12-26 08:43:00,61.855,61.865,61.85,61.85,14400000.0
2008-12-26 08:44:00,61.85,61.85,61.825,61.84,11600000.0
2008-12-26 08:45:00,61.845,61.86,61.835,61.835,73400000.0
2008-12-26 08:46:00,61.84,61.855,61.835,61.85,105400000.0
2008-12-26 08:47:00,61.84,61.86,61.84,61.86,80200000.0
2008-12-26 08:48:00,61.86,61.86,61.745,61.78,40200000.0
2008-12-26 08:49:00,61.78,61.78,61.76,61.765,119800000.0
2008-12-26 08:50:00,61.765,61.765,61.765,61.765,4000000.0
2008-12-26 08:51:00,61.765,61.815,61.765,61.765,71800000.0
2008-12-26 08:52:00,61.775,61.845,61.775,61.845,23000000.0
2008-12-26 08:53:00,61.845,61.845,61.845,61.845,14200000.0
2008-12-26 08:54:00,61.845,61.86,61.845,61.86,40000000.0
2008-12-26 08:55:00,61.865,61.875,61.855,61.865,68000000.0
2008-12-26 08:56:00,61.865,61.885,61.86,61.87,90400000.0
2008-12-26 08:57:00,61.87,61.875,61.865,61.865,28000000.0
2008-12-26 08:58:00,61.865,61.87,61.835,61.865,45400000.0
2008-12-26 08:59:00,61.865,61.875,61.865,61.87,44000000.0
2008-12-26 09:00:00,61.875,61.875,61.87,61.875,24000000.0
2008-12-26 09:01:00,61.875,61.875,61.87,61.87,48000000.0
2008-12-26 09:02:00,61.87,61.875,61.87,61.875,8000000.0
2008-12-26 09:03:00,61.855,61.875,61.855,61.875,21400000.0
2008-12-26 09:04:00,61.875,61.875,61.855,61.855,20600000.0
2008-12-26 09:05:00,61.85,61.85,61.85,61.85,16600000.0
2008-12-26 09:06:00,61.84,61.85,61.84,61.85,54400000.0
2008-12-26 09:07:00,61.85,61.855,61.85,61.85,31800000.0
2008-12-26 09:08:00,61.85,61.85,61.82,61.83,68800000.0
2008-12-26 09:09:00,61.83,61.85,61.83,61.84,59200000.0
2008-12-26 09:10:00,61.845,61.845,61.845,61.845,4000000.0
2008-12-26 09:11:00,61.84,61.84,61.84,61.84,4000000.0
2008-12-26 09:12:00,61.845,61.845,61.84,61.84,8000000.0
2008-12-26 09:13:00,61.825,61.855,61.825,61.835,43000000.0
2008-12-26 09:14:00,61.835,61.855,61.835,61.855,28000000.0
2008-12-26 09:15:00,61.855,61.87,61.855,61.865,28400000.0
2008-12-26 09:16:00,61.865,61.89,61.85,61.86,71400000.0
2008-12-26 09:17:00,61.86,61.86,61.86,61.86,2400000.0
2008-12-26 09:18:00,61.87,61.87,61.86,61.87,32600000.0
2008-12-26 09:19:00,61.865,61.87,61.865,61.865,15200000.0
2008-12-26 09:20:00,61.85,61.85,61.85,61.85,16000000.0
2008-12-26 09:21:00,61.85,61.85,61.835,61.845,36000000.0
2008-12-26 09:22:00,61.845,61.86,61.845,61.85,41200000.0
2008-12-26 09:23:00,61.855,61.855,61.85,61.85,8000000.0
2008-12-26 09:24:00,61.84,61.84,61.84,61.84,3000000.0
2008-12-26 09:25:00,61.835,61.835,61.835,61.835,10400000.0
2008-12-26 09:26:00,61.845,61.845,61.83,61.83,40000000.0
2008-12-26 09:27:00,61.83,61.85,61.83,61.85,6000000.0
2008-12-26 09:28:00,61.85,61.85,61.84,61.84,9800000.0
2008-12-26 09:29:00,61.84,61.855,61.84,61.855,7400000.0
2008-12-26 09:30:00,61.855,61.86,61.845,61.855,22000000.0
2008-12-26 09:31:00,61.855,61.855,61.845,61.855,11400000.0
2008-12-26 09:32:00,61.855,61.87,61.85,61.865,47600000.0
2008-12-26 09:33:00,61.865,61.88,61.865,61.875,22000000.0
2008-12-26 09:34:00,61.875,61.875,61.875,61.875,3000000.0
2008-12-26 09:35:00,61.88,61.88,61.87,61.87,6400000.0
2008-12-26 09:36:00,61.88,61.88,61.87,61.87,4000000.0
2008-12-26 09:37:00,61.88,61.88,61.88,61.88,3400000.0
2008-12-26 09:38:00,61.832,61.867,61.831,61.857,60600000.0
2008-12-26 09:39:00,61.87,61.87,61.87,61.87,3000000.0
2008-12-26 09:40:00,61.87,61.89,61.87,61.88,41800000.0
2008-12-26 09:41:00,61.88,61.9,61.88,61.9,60200000.0
2008-12-26 09:42:00,61.885,61.91,61.885,61.91,52200000.0
2008-12-26 09:43:00,61.91,61.91,61.885,61.895,47600000.0
2008-12-26 09:44:00,61.9,61.9,61.895,61.895,13400000.0
2008-12-26 09:45:00,61.895,61.895,61.885,61.885,13400000.0
2008-12-26 09:46:00,61.874,61.891,61.84,61.885,27400000.0
2008-12-26 09:47:00,61.9,61.91,61.9,61.91,8800000.0
2008-12-26 09:48:00,61.91,61.92,61.905,61.92,9800000.0
2008-12-26 09:49:00,61.93,61.93,61.93,61.93,6800000.0
2008-12-26 09:50:00,61.94,61.94,61.93,61.94,7800000.0
2008-12-26 09:51:00,61.93,61.94,61.92,61.93,14800000.0
2008-12-26 09:52:00,61.94,61.94,61.94,61.94,6800000.0
2008-12-26 09:53:00,61.94,61.94,61.9,61.9,7200000.0
2008-12-26 09:54:00,61.9,61.9,61.855,61.855,32400000.0
2008-12-26 09:55:00,61.855,61.87,61.85,61.86,25400000.0
2008-12-26 09:56:00,61.86,61.88,61.855,61.87,32600000.0
2008-12-26 09:57:00,61.88,61.88,61.865,61.88,42600000.0
2008-12-26 09:58:00,61.87,61.88,61.865,61.88,31200000.0
2008-12-26 09:59:00,61.89,61.89,61.88,61.88,14600000.0
2008-12-26 10:00:00,61.89,61.89,61.875,61.88,17600000.0
2008-12-26 10:01:00,61.88,61.88,61.865,61.87,7800000.0
2008-12-26 10:02:00,61.849,61.849,61.819,61.841,138200000.0
2008-12-26 10:03:00,61.83,61.85,61.828,61.84,123600000.0
2008-12-26 10:04:00,61.86,61.87,61.86,61.86,12600000.0
2008-12-26 10:05:00,61.85,61.85,61.83,61.83,10600000.0
2008-12-26 10:06:00,61.823,61.829,61.766,61.81,96400000.0
2008-12-26 10:07:00,61.83,61.84,61.825,61.84,10800000.0
2008-12-26 10:08:00,61.84,61.84,61.84,61.84,1000000.0
2008-12-26 10:09:00,61.835,61.86,61.835,61.86,11000000.0
2008-12-26 10:10:00,61.838,61.838,61.82,61.823,38800000.0
2008-12-26 10:11:00,61.828,61.847,61.828,61.835,76600000.0
2008-12-26 10:12:00,61.85,61.86,61.85,61.86,2000000.0
2008-12-26 10:13:00,61.86,61.86,61.85,61.85,2000000.0
2008-12-26 10:14:00,61.84,61.865,61.84,61.865,8400000.0
2008-12-26 10:15:00,61.855,61.87,61.855,61.87,11000000.0
2008-12-26 10:16:00,61.87,61.88,61.85,61.88,49400000.0
2008-12-26 10:17:00,61.88,61.89,61.88,61.89,7200000.0
2008-12-26 10:18:00,61.89,61.9,61.89,61.89,11400000.0
2008-12-26 10:19:00,61.89,61.92,61.855,61.92,80200000.0
2008-12-26 10:20:00,61.91,61.91,61.88,61.89,36000000.0
2008-12-26 10:21:00,61.89,61.93,61.88,61.92,37800000.0
2008-12-26 10:22:00,61.883,61.913,61.842,61.858,77200000.0
2008-12-26 10:23:00,61.92,61.92,61.92,61.92,10200000.0
2008-12-26 10:24:00,61.92,61.92,61.92,61.92,1000000.0
2008-12-26 10:25:00,61.92,61.93,61.915,61.92,45400000.0
2008-12-26 10:26:00,61.92,61.93,61.92,61.93,18600000.0
2008-12-26 10:27:00,61.93,62.01,61.93,61.97,81000000.0
2008-12-26 10:28:00,61.97,61.97,61.91,61.91,36800000.0
2008-12-26 10:29:00,61.91,61.91,61.885,61.885,8000000.0
2008-12-26 10:30:00,61.885,61.89,61.885,61.885,22800000.0
2008-12-26 10:31:00,61.885,61.905,61.875,61.905,117600000.0
2008-12-26 10:32:00,61.91,61.92,61.88,61.88,116400000.0
2008-12-26 10:33:00,61.88,61.885,61.88,61.88,25600000.0
2008-12-26 10:34:00,61.875,61.91,61.87,61.87,71800000.0
2008-12-26 10:35:00,61.87,61.87,61.87,61.87,4000000.0
2008-12-26 10:36:00,61.87,61.87,61.865,61.865,24000000.0
2008-12-26 10:37:00,61.865,61.87,61.865,61.865,46000000.0
2008-12-26 10:38:00,61.865,61.92,61.86,61.92,72000000.0
2008-12-26 10:39:00,61.92,61.92,61.88,61.88,33600000.0
2008-12-26 10:40:00,61.895,61.895,61.895,61.895,5600000.0
2008-12-26 10:41:00,61.895,61.905,61.895,61.905,16000000.0
2008-12-26 10:42:00,61.91,61.91,61.91,61.91,12000000.0
2008-12-26 10:43:00,61.905,61.94,61.905,61.93,36800000.0
2008-12-26 10:44:00,61.93,61.93,61.93,61.93,4800000.0
2008-12-26 10:45:00,61.92,61.92,61.905,61.91,26200000.0
2008-12-26 10:46:00,61.91,61.91,61.91,61.91,4800000.0
2008-12-26 10:47:00,61.91,61.91,61.91,61.91,7200000.0
2008-12-26 10:48:00,61.91,61.91,61.91,61.91,2400000.0
2008-12-26 10:49:00,61.905,61.92,61.905,61.905,17400000.0
2008-12-26 10:50:00,61.92,61.95,61.905,61.95,108000000.0
2008-12-26 10:51:00,61.94,61.94,61.875,61.89,43200000.0
2008-12-26 10:52:00,61.89,61.92,61.865,61.865,111200000.0
2008-12-26 10:53:00,61.87,61.89,61.87,61.89,8000000.0
2008-12-26 10:54:00,61.89,61.91,61.885,61.91,20000000.0
2008-12-26 10:55:00,61.92,61.93,61.885,61.9,24800000.0
2008-12-26 10:56:00,61.895,61.92,61.89,61.92,25200000.0
2008-12-26 10:57:00,61.92,61.92,61.92,61.92,9600000.0
2008-12-26 10:58:00,61.87,61.87,61.84,61.84,36000000.0
2008-12-26 10:59:00,61.84,61.86,61.815,61.835,81200000.0
2008-12-26 11:00:00,61.85,61.85,61.81,61.81,80000000.0
2008-12-26 11:01:00,61.81,61.815,61.795,61.815,62200000.0
2008-12-26 11:02:00,61.81,61.835,61.81,61.82,68000000.0
2008-12-26 11:03:00,61.83,61.84,61.83,61.835,17000000.0
2008-12-26 11:04:00,61.83,61.855,61.825,61.83,37800000.0
2008-12-26 11:05:00,61.83,61.835,61.81,61.83,40600000.0
2008-12-26 11:06:00,61.83,61.855,61.83,61.855,42000000.0
2008-12-26 11:07:00,61.855,61.855,61.82,61.845,93000000.0
2008-12-26 11:08:00,61.855,61.855,61.845,61.845,16000000.0
2008-12-26 11:09:00,61.84,61.85,61.84,61.84,20000000.0
2008-12-26 11:10:00,61.84,61.84,61.83,61.83,23400000.0
2008-12-26 11:11:00,61.835,61.855,61.835,61.855,24400000.0
2008-12-26 11:12:00,61.845,61.85,61.845,61.85,10400000.0
2008-12-26 11:13:00,61.855,61.87,61.835,61.845,52000000.0
2008-12-26 11:14:00,61.845,61.855,61.845,61.855,28400000.0
2008-12-26 11:15:00,61.84,61.84,61.83,61.84,14400000.0
2008-12-26 11:16:00,61.84,61.88,61.84,61.88,16800000.0
2008-12-26 11:17:00,61.88,61.89,61.87,61.87,21600000.0
2008-12-26 11:18:00,61.88,61.89,61.845,61.89,53800000.0
2008-12-26 11:19:00,61.821,61.876,61.819,61.876,193600000.0
2008-12-26 11:20:00,61.89,61.9,61.885,61.9,8800000.0
2008-12-26 11:21:00,61.9,61.9,61.87,61.87,21400000.0
2008-12-26 11:22:00,61.87,61.87,61.855,61.87,27200000.0
2008-12-26 11:23:00,61.865,61.865,61.865,61.865,8000000.0
2008-12-26 11:24:00,61.89,61.89,61.86,61.89,43200000.0
2008-12-26 11:25:00,61.89,61.89,61.875,61.89,10200000.0
2008-12-26 11:26:00,61.873,61.892,61.865,61.892,63000000.0
2008-12-26 11:27:00,61.889,61.889,61.861,61.861,58600000.0
2008-12-26 11:28:00,61.864,61.877,61.855,61.864,49000000.0
2008-12-26 11:29:00,61.853,61.868,61.831,61.835,62600000.0
2008-12-26 11:30:00,61.89,61.9,61.89,61.9,12000000.0
2008-12-26 11:31:00,61.9,61.91,61.9,61.9,9600000.0
2008-12-26 11:32:00,61.9,61.9,61.89,61.9,7800000.0
2008-12-26 11:33:00,61.89,61.9,61.89,61.9,5400000.0
2008-12-26 11:34:00,61.9,61.9,61.89,61.9,21600000.0
2008-12-26 11:35:00,61.9,61.9,61.875,61.89,22200000.0
2008-12-26 11:36:00,61.89,61.89,61.88,61.89,9600000.0
2008-12-26 11:37:00,61.89,61.89,61.865,61.865,10200000.0
2008-12-26 11:38:00,61.88,61.905,61.875,61.88,22600000.0
2008-12-26 11:39:00,61.865,61.92,61.865,61.91,42200000.0
2008-12-26 11:40:00,61.895,61.92,61.895,61.92,22800000.0
2008-12-26 11:41:00,61.91,61.92,61.9,61.92,8200000.0
2008-12-26 11:42:00,61.92,61.95,61.91,61.91,47200000.0
2008-12-26 11:43:00,61.91,61.92,61.91,61.92,32400000.0
2008-12-26 11:44:00,61.905,61.92,61.905,61.92,7800000.0
2008-12-26 11:45:00,61.92,61.93,61.92,61.93,19200000.0
2008-12-26 11:46:00,61.93,61.93,61.92,61.93,12000000.0
2008-12-26 11:47:00,61.92,61.92,61.905,61.92,17800000.0
2008-12-26 11:48:00,61.92,61.92,61.9,61.92,18200000.0
2008-12-26 11:49:00,61.887,61.9,61.879,61.896,31600000.0
2008-12-26 11:50:00,61.915,61.915,61.915,61.915,3000000.0
2008-12-26 11:51:00,61.915,61.93,61.915,61.92,13200000.0
2008-12-26 11:52:00,61.92,61.92,61.915,61.915,7800000.0
2008-12-26 11:53:00,61.915,61.915,61.915,61.915,4000000.0
2008-12-26 11:54:00,61.915,61.92,61.91,61.91,7400000.0
2008-12-26 11:55:00,61.91,61.91,61.89,61.89,4000000.0
2008-12-26 11:56:00,61.875,61.91,61.875,61.9,15600000.0
2008-12-26 11:57:00,61.9,61.91,61.9,61.9,13000000.0
2008-12-26 11:58:00,61.9,61.93,61.875,61.92,41400000.0
2008-12-26 11:59:00,61.92,61.92,61.865,61.865,13600000.0
2008-12-26 12:00:00,61.9,61.9,61.865,61.87,8000000.0
2008-12-26 12:01:00,61.865,61.865,61.78,61.78,11000000.0
2008-12-26 12:02:00,61.785,61.855,61.785,61.855,27600000.0
2008-12-26 12:03:00,61.86,61.87,61.84,61.85,71200000.0
2008-12-26 12:04:00,61.85,61.875,61.82,61.86,43000000.0
2008-12-26 12:05:00,61.86,61.86,61.815,61.83,33000000.0
2008-12-26 12:06:00,61.835,61.865,61.83,61.865,44000000.0
2008-12-26 12:07:00,61.845,61.855,61.845,61.845,17000000.0
2008-12-26 12:08:00,61.84,61.855,61.84,61.855,12000000.0
2008-12-26 12:09:00,61.85,61.865,61.835,61.865,48000000.0
2008-12-26 12:10:00,61.845,61.865,61.845,61.865,30800000.0
2008-12-26 12:11:00,61.845,61.845,61.845,61.845,1400000.0
2008-12-26 12:12:00,61.845,61.865,61.845,61.86,32000000.0
2008-12-26 12:13:00,61.82,61.82,61.82,61.82,2400000.0
2008-12-26 12:14:00,61.864,61.887,61.861,61.881,59600000.0
2008-12-26 12:15:00,61.825,61.865,61.825,61.865,5600000.0
2008-12-26 12:16:00,61.87,61.885,61.87,61.87,28000000.0
2008-12-26 12:17:00,61.855,61.875,61.855,61.875,2800000.0
2008-12-26 12:18:00,61.895,61.895,61.895,61.895,4000000.0
2008-12-26 12:19:00,61.875,61.92,61.875,61.92,36800000.0
2008-12-26 12:20:00,61.92,61.92,61.915,61.915,12000000.0
2008-12-26 12:21:00,61.9,61.905,61.89,61.905,16200000.0
2008-12-26 12:22:00,61.89,61.905,61.89,61.905,6800000.0
2008-12-26 12:23:00,61.903,61.924,61.88,61.908,87400000.0
2008-12-26 12:24:00,61.885,61.885,61.885,61.885,8000000.0
2008-12-26 12:25:00,61.885,61.885,61.885,61.885,1400000.0
2008-12-26 12:26:00,61.848,61.856,61.663,61.856,191000000.0
2008-12-26 12:27:00,61.91,61.925,61.91,61.925,18400000.0
2008-12-26 12:28:00,61.925,61.925,61.92,61.92,5000000.0
2008-12-26 12:29:00,61.905,61.905,61.858,61.897,199600000.0
2008-12-26 12:30:00,61.92,61.92,61.92,61.92,3000000.0
2008-12-26 12:31:00,61.925,61.925,61.925,61.925,4000000.0
2008-12-26 12:32:00,61.92,61.92,61.92,61.92,1000000.0
2008-12-26 12:33:00,61.927,61.929,61.902,61.929,253800000.0
2008-12-26 12:34:00,61.92,61.925,61.92,61.925,13000000.0
2008-12-26 12:35:00,61.925,61.925,61.92,61.92,12000000.0
2008-12-26 12:36:00,61.92,61.97,61.9,61.925,48400000.0
2008-12-26 12:37:00,61.925,61.925,61.91,61.91,16000000.0
2008-12-26 12:38:00,61.91,61.91,61.91,61.91,1400000.0
2008-12-26 12:39:00,61.91,61.91,61.91,61.91,4200000.0
2008-12-26 12:40:00,61.905,61.951,61.902,61.938,102800000.0
2008-12-26 12:41:00,61.947,61.949,61.91,61.912,120600000.0
2008-12-26 12:42:00,61.88,61.88,61.88,61.88,2400000.0
2008-12-26 12:43:00,61.912,61.925,61.882,61.882,42200000.0
2008-12-26 12:44:00,61.91,61.975,61.91,61.975,10800000.0
2008-12-26 12:45:00,61.97,61.97,61.95,61.955,24000000.0
2008-12-26 12:46:00,61.94,62.0,61.93,62.0,20200000.0
2008-12-26 12:47:00,61.98,61.98,61.98,61.98,8000000.0
2008-12-26 12:48:00,61.985,61.985,61.975,61.975,12000000.0
2008-12-26 12:49:00,61.975,62.07,61.91,62.07,113200000.0
2008-12-26 12:50:00,62.07,62.12,62.05,62.065,64600000.0
2008-12-26 12:51:00,62.065,62.065,62.04,62.05,52800000.0
2008-12-26 12:52:00,62.05,62.05,62.05,62.05,4800000.0
2008-12-26 12:53:00,62.05,62.05,62.02,62.03,14400000.0
2008-12-26 12:54:00,62.03,62.03,62.01,62.01,10200000.0
2008-12-26 12:55:00,62.01,62.01,61.985,62.0,29600000.0
2008-12-26 12:56:00,61.985,61.99,61.985,61.99,22400000.0
2008-12-26 12:57:00,61.99,62.0,61.99,61.99,5800000.0
2008-12-26 12:58:00,62.0,62.0,62.0,62.0,2000000.0
2008-12-26 12:59:00,62.0,62.0,61.99,62.0,4400000.0
2008-12-26 13:00:00,61.99,61.99,61.945,61.96,60800000.0
2008-12-26 13:01:00,61.96,61.97,61.96,61.96,24800000.0
2008-12-26 13:02:00,61.96,61.96,61.945,61.96,12800000.0
2008-12-26 13:03:00,61.96,61.99,61.96,61.99,9600000.0
2008-12-26 13:04:00,61.99,61.99,61.99,61.99,4800000.0
2008-12-26 13:05:00,61.96,61.98,61.96,61.98,5600000.0
2008-12-26 13:06:00,61.98,61.98,61.97,61.97,18400000.0
2008-12-26 13:07:00,61.947,61.962,61.929,61.932,15400000.0
2008-12-26 13:08:00,61.98,61.98,61.97,61.97,9600000.0
2008-12-26 13:09:00,61.946,61.959,61.9,61.959,24000000.0
2008-12-26 13:10:00,61.97,61.97,61.965,61.965,8800000.0
2008-12-26 13:11:00,61.97,61.98,61.97,61.98,13600000.0
2008-12-26 13:12:00,61.98,61.98,61.98,61.98,7200000.0
2008-12-26 13:13:00,61.98,61.98,61.965,61.965,19200000.0
2008-12-26 13:14:00,61.97,61.98,61.945,61.96,29600000.0
2008-12-26 13:15:00,61.96,61.96,61.96,61.96,7200000.0
2008-12-26 13:16:00,61.96,61.96,61.96,61.96,7200000.0
2008-12-26 13:17:00,61.96,61.96,61.96,61.96,4800000.0
2008-12-26 13:18:00,61.96,61.96,61.93,61.93,14400000.0
2008-12-26 13:19:00,61.925,61.94,61.905,61.905,16800000.0
2008-12-26 13:20:00,61.905,61.95,61.9,61.9,17600000.0
2008-12-26 13:21:00,61.9,61.94,61.895,61.92,38400000.0
2008-12-26 13:22:00,61.92,61.94,61.92,61.94,12000000.0
2008-12-26 13:23:00,61.94,61.94,61.94,61.94,2400000.0
2008-12-26 13:24:00,61.92,61.94,61.915,61.94,12800000.0
2008-12-26 13:25:00,61.92,61.94,61.92,61.94,7200000.0
2008-12-26 13:26:00,61.93,61.93,61.92,61.92,9600000.0
2008-12-26 13:27:00,61.93,61.93,61.93,61.93,6000000.0
2008-12-26 13:28:00,61.93,61.94,61.93,61.94,15600000.0
2008-12-26 13:29:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 13:30:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 13:31:00,61.908,61.908,61.895,61.899,47000000.0
2008-12-26 13:32:00,61.94,61.94,61.94,61.94,15600000.0
2008-12-26 13:33:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 13:34:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 13:35:00,61.94,61.94,61.94,61.94,8400000.0
2008-12-26 13:36:00,61.94,61.94,61.94,61.94,7200000.0
2008-12-26 13:37:00,61.94,61.94,61.94,61.94,8000000.0
2008-12-26 13:38:00,61.94,61.94,61.94,61.94,13200000.0
2008-12-26 13:39:00,61.94,61.94,61.94,61.94,10800000.0
2008-12-26 13:40:00,61.94,61.94,61.94,61.94,12000000.0
2008-12-26 13:41:00,61.94,61.94,61.94,61.94,10800000.0
2008-12-26 13:42:00,61.94,61.94,61.94,61.94,8400000.0
2008-12-26 13:43:00,61.892,61.892,61.857,61.877,45600000.0
2008-12-26 13:44:00,61.94,61.94,61.94,61.94,3400000.0
2008-12-26 13:45:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 13:46:00,61.94,61.94,61.94,61.94,2400000.0
2008-12-26 13:47:00,61.94,61.94,61.94,61.94,4800000.0
2008-12-26 13:48:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 13:49:00,61.94,61.94,61.94,61.94,7200000.0
2008-12-26 13:50:00,61.873,61.9,61.873,61.895,39800000.0
2008-12-26 13:51:00,61.94,61.94,61.94,61.94,1000000.0
2008-12-26 13:52:00,61.89,61.912,61.888,61.888,141400000.0
2008-12-26 13:53:00,61.887,61.899,61.878,61.887,75200000.0
2008-12-26 13:54:00,61.94,61.94,61.94,61.94,3400000.0
2008-12-26 13:55:00,61.94,61.94,61.94,61.94,1000000.0
2008-12-26 13:56:00,61.94,61.94,61.94,61.94,2400000.0
2008-12-26 13:57:00,61.9,61.9,61.865,61.865,413600000.0
2008-12-26 13:58:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 13:59:00,61.94,61.94,61.94,61.94,9600000.0
2008-12-26 14:00:00,61.94,61.94,61.94,61.94,6000000.0
2008-12-26 14:01:00,61.94,61.94,61.94,61.94,6000000.0
2008-12-26 14:02:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 14:03:00,61.94,61.94,61.94,61.94,7200000.0
2008-12-26 14:04:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 14:05:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 14:06:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 14:07:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 14:08:00,61.94,61.94,61.94,61.94,2400000.0
2008-12-26 14:09:00,61.94,61.94,61.94,61.94,2400000.0
2008-12-26 14:10:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 14:11:00,61.94,61.94,61.94,61.94,10800000.0
2008-12-26 14:12:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 14:13:00,61.94,61.94,61.94,61.94,7200000.0
2008-12-26 14:14:00,61.94,61.94,61.94,61.94,4800000.0
2008-12-26 14:15:00,61.94,61.94,61.94,61.94,4800000.0
2008-12-26 14:16:00,61.94,61.94,61.94,61.94,4800000.0
2008-12-26 14:17:00,61.94,61.94,61.94,61.94,7200000.0
2008-12-26 14:18:00,61.94,61.94,61.94,61.94,6000000.0
2008-12-26 14:19:00,61.94,61.94,61.94,61.94,3600000.0
2008-12-26 14:20:00,61.94,61.94,61.94,61.94,10800000.0
2008-12-26 14:21:00,61.94,61.94,61.94,61.94,2400000.0
2008-12-26 14:22:00,61.94,61.94,61.94,61.94,13200000.0
2008-12-26 14:23:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 14:24:00,61.94,61.94,61.94,61.94,3400000.0
2008-12-26 14:25:00,61.94,61.94,61.94,61.94,1200000.0
2008-12-26 14:26:00,61.94,61.94,61.94,61.94,4800000.0
2008-12-26 14:27:00,61.94,61.94,61.94,61.94,4800000.0
2008-12-26 14:28:00,61.94,61.94,61.895,61.895,12200000.0
2008-12-26 14:29:00,61.848,61.895,61.843,61.884,69600000.0
2008-12-26 14:30:00,61.895,61.9,61.895,61.895,52000000.0
2008-12-26 14:31:00,61.895,61.895,61.895,61.895,4000000.0
2008-12-26 14:32:00,61.9,61.9,61.9,61.9,3200000.0
2008-12-26 14:33:00,61.9,61.9,61.9,61.9,3200000.0
2008-12-26 14:34:00,61.9,61.9,61.9,61.9,3800000.0
2008-12-26 14:35:00,61.9,61.9,61.9,61.9,6400000.0
2008-12-26 14:36:00,61.89,61.9,61.89,61.895,15200000.0
2008-12-26 14:37:00,61.895,61.895,61.895,61.895,4000000.0
2008-12-26 14:38:00,61.9,61.9,61.89,61.89,6400000.0
2008-12-26 14:39:00,61.89,61.89,61.89,61.89,6400000.0
2008-12-26 14:40:00,61.89,61.89,61.89,61.89,1600000.0
2008-12-26 14:41:00,61.91,61.91,61.89,61.895,18000000.0
2008-12-26 14:42:00,61.92,61.92,61.89,61.91,19200000.0
2008-12-26 14:43:00,61.915,61.93,61.915,61.93,16000000.0
2008-12-26 14:44:00,61.915,61.925,61.915,61.925,13600000.0
2008-12-26 14:45:00,61.925,61.925,61.92,61.92,5600000.0
2008-12-26 14:46:00,61.92,61.92,61.92,61.92,1600000.0
2008-12-26 14:47:00,61.92,61.92,61.92,61.92,2400000.0
2008-12-26 14:48:00,61.915,61.915,61.915,61.915,4000000.0
2008-12-26 14:49:00,61.913,61.913,61.881,61.886,120600000.0
2008-12-26 14:50:00,61.92,61.92,61.915,61.915,3800000.0
2008-12-26 14:51:00,61.915,61.915,61.905,61.915,12000000.0
2008-12-26 14:52:00,61.92,61.92,61.9,61.9,19800000.0
2008-12-26 14:53:00,61.905,61.905,61.905,61.905,1600000.0
2008-12-26 14:54:00,61.905,61.905,61.885,61.89,7200000.0
2008-12-26 14:55:00,61.877,61.902,61.859,61.884,184800000.0
2008-12-26 14:56:00,61.89,61.89,61.885,61.885,6400000.0
2008-12-26 14:57:00,61.89,61.89,61.89,61.89,1600000.0
2008-12-26 14:58:00,61.871,61.892,61.854,61.878,182200000.0
2008-12-26 14:59:00,61.89,61.895,61.89,61.89,12000000.0
2008-12-26 15:00:00,61.89,61.89,61.89,61.89,2400000.0
2008-12-26 15:01:00,61.89,61.89,61.89,61.89,2400000.0
2008-12-26 15:02:00,61.9,61.9,61.89,61.89,9400000.0
2008-12-26 15:03:00,61.885,61.885,61.885,61.885,4000000.0
2008-12-26 15:04:00,61.885,61.885,61.885,61.885,7200000.0
2008-12-26 15:05:00,61.857,61.884,61.847,61.859,114400000.0
2008-12-26 15:06:00,61.885,61.885,61.875,61.875,17600000.0
2008-12-26 15:07:00,61.875,61.89,61.875,61.89,18400000.0
2008-12-26 15:08:00,61.89,61.89,61.89,61.89,3200000.0
2008-12-26 15:09:00,61.89,61.89,61.89,61.89,4800000.0
2008-12-26 15:10:00,61.89,61.89,61.89,61.89,3200000.0
2008-12-26 15:11:00,61.89,61.895,61.89,61.895,4800000.0
2008-12-26 15:12:00,61.895,61.895,61.895,61.895,1600000.0
2008-12-26 15:13:00,61.895,61.91,61.895,61.9,9400000.0
2008-12-26 15:14:00,61.841,61.881,61.804,61.856,171800000.0
2008-12-26 15:15:00,61.873,61.873,61.844,61.844,103200000.0
2008-12-26 15:16:00,61.9,61.905,61.9,61.905,8000000.0
2008-12-26 15:17:00,61.905,61.925,61.905,61.91,18400000.0
2008-12-26 15:18:00,61.935,61.94,61.915,61.925,55600000.0
2008-12-26 15:19:00,61.94,61.94,61.93,61.93,5600000.0
2008-12-26 15:20:00,61.93,61.97,61.93,61.955,54400000.0
2008-12-26 15:21:00,61.955,61.96,61.91,61.94,29600000.0
2008-12-26 15:22:00,61.94,61.94,61.925,61.925,8800000.0
2008-12-26 15:23:00,61.93,61.94,61.93,61.94,7200000.0
2008-12-26 15:24:00,61.94,61.94,61.91,61.91,25400000.0
2008-12-26 15:25:00,61.91,61.91,61.91,61.91,20000000.0
2008-12-26 15:26:00,61.91,61.92,61.91,61.92,6400000.0
2008-12-26 15:27:00,61.92,61.92,61.92,61.92,4800000.0
2008-12-26 15:28:00,61.92,61.92,61.92,61.92,7200000.0
2008-12-26 15:29:00,61.91,61.92,61.91,61.92,36800000.0
2008-12-26 15:30:00,61.92,61.92,61.92,61.92,12000000.0
2008-12-26 15:31:00,61.92,61.94,61.92,61.94,16800000.0
2008-12-26 15:32:00,61.93,61.93,61.915,61.92,11200000.0
2008-12-26 15:33:00,61.92,61.92,61.92,61.92,4800000.0
2008-12-26 15:34:00,61.92,61.92,61.92,61.92,9600000.0
2008-12-26 15:35:00,61.92,61.92,61.92,61.92,9600000.0
2008-12-26 15:36:00,61.92,61.96,61.92,61.96,44000000.0
2008-12-26 15:37:00,61.97,61.99,61.94,61.96,63800000.0
2008-12-26 15:38:00,61.96,61.96,61.92,61.92,44000000.0
2008-12-26 15:39:00,61.92,61.92,61.92,61.92,15200000.0
2008-12-26 15:40:00,61.92,61.925,61.92,61.92,16800000.0
2008-12-26 15:41:00,61.92,61.92,61.895,61.895,6400000.0
2008-12-26 15:42:00,61.895,61.895,61.88,61.88,52800000.0
2008-12-26 15:43:00,61.885,61.885,61.885,61.885,14400000.0
2008-12-26 15:44:00,61.863,61.869,61.85,61.866,112600000.0
2008-12-26 15:45:00,61.885,61.885,61.885,61.885,26400000.0
2008-12-26 15:46:00,61.885,61.885,61.885,61.885,5600000.0
2008-12-26 15:47:00,61.885,61.89,61.885,61.89,3200000.0
2008-12-26 15:48:00,61.875,61.905,61.875,61.885,17400000.0
2008-12-26 15:49:00,61.839,61.877,61.835,61.852,76399999.0
2008-12-26 15:50:00,61.885,61.915,61.885,61.915,18400000.0
2008-12-26 15:51:00,61.915,61.915,61.915,61.915,4000000.0
2008-12-26 15:52:00,61.92,61.925,61.92,61.925,3200000.0
2008-12-26 15:53:00,61.891,61.905,61.88,61.887,317600000.0
2008-12-26 15:54:00,61.925,61.93,61.92,61.925,10200000.0
2008-12-26 15:55:00,61.925,61.945,61.89,61.9,96200000.0
2008-12-26 15:56:00,61.9,61.925,61.89,61.905,48400000.0
2008-12-26 15:57:00,61.905,61.935,61.9,61.93,71200000.0
2008-12-26 15:58:00,61.935,61.94,61.92,61.925,17600000.0
2008-12-26 15:59:00,61.93,61.93,61.91,61.91,12800000.0
2008-12-26 16:00:00,61.91,61.925,61.91,61.925,36800000.0
2008-12-26 16:01:00,61.925,61.94,61.915,61.94,25600000.0
2008-12-26 16:02:00,61.94,61.94,61.92,61.93,6400000.0
2008-12-26 16:03:00,61.92,61.92,61.92,61.92,3200000.0
2008-12-26 16:04:00,61.92,61.925,61.915,61.925,7800000.0
2008-12-26 16:05:00,61.925,61.925,61.925,61.925,3200000.0
2008-12-26 16:06:00,61.915,61.92,61.915,61.92,4800000.0
2008-12-26 16:07:00,61.92,61.92,61.92,61.92,1400000.0
2008-12-26 16:08:00,61.91,61.93,61.91,61.93,10600000.0
2008-12-26 16:09:00,61.93,61.93,61.93,61.93,5000000.0
2008-12-26 16:10:00,61.93,61.93,61.93,61.93,11000000.0
2008-12-26 16:11:00,61.93,61.93,61.93,61.93,11800000.0
2008-12-26 16:12:00,61.879,61.91,61.865,61.9,39400000.0
2008-12-26 16:13:00,61.93,61.93,61.93,61.93,5000000.0
2008-12-26 16:14:00,61.93,61.93,61.93,61.93,1000000.0
2008-12-26 16:15:00,61.873,61.898,61.84,61.88,79800000.0
2008-12-26 16:16:00,61.867,61.888,61.836,61.859,149800000.0
2008-12-26 16:17:00,61.93,61.93,61.815,61.82,18800000.0
2008-12-26 16:18:00,61.84,61.86,61.84,61.86,13600000.0
2008-12-26 16:19:00,61.86,61.86,61.85,61.855,32800000.0
2008-12-26 16:20:00,61.86,61.885,61.86,61.885,30400000.0
2008-12-26 16:21:00,61.885,61.885,61.885,61.885,1600000.0
2008-12-26 16:22:00,61.885,61.885,61.885,61.885,1600000.0
2008-12-26 16:23:00,61.885,61.885,61.885,61.885,1600000.0
2008-12-26 16:24:00,61.885,61.885,61.87,61.87,51200000.0
2008-12-26 16:25:00,61.87,61.87,61.87,61.87,6600000.0
2008-12-26 16:26:00,61.87,61.87,61.87,61.87,4000000.0
2008-12-26 16:27:00,61.87,61.87,61.84,61.84,21400000.0
2008-12-26 16:28:00,61.84,61.85,61.84,61.85,9600000.0
2008-12-26 16:29:00,61.85,61.85,61.84,61.84,4800000.0
2008-12-26 16:30:00,61.84,61.855,61.835,61.835,56600000.0
2008-12-26 16:31:00,61.845,61.87,61.845,61.87,24800000.0
2008-12-26 16:32:00,61.86,61.86,61.86,61.86,11000000.0
2008-12-26 16:33:00,61.86,61.87,61.855,61.87,17600000.0
2008-12-26 16:34:00,61.905,61.935,61.895,61.93,39600000.0
2008-12-26 16:35:00,61.93,61.94,61.885,61.935,70800000.0
2008-12-26 16:36:00,61.93,61.93,61.87,61.905,16000000.0
2008-12-26 16:37:00,61.905,61.915,61.905,61.915,21600000.0
2008-12-26 16:38:00,61.915,61.915,61.88,61.88,15800000.0
2008-12-26 16:39:00,61.88,61.885,61.88,61.885,36800000.0
2008-12-26 16:40:00,61.89,61.89,61.88,61.885,65600000.0
2008-12-26 16:41:00,61.89,61.965,61.88,61.88,73600000.0
2008-12-26 16:42:00,61.885,61.905,61.88,61.895,56800000.0
2008-12-26 16:43:00,61.895,61.93,61.895,61.925,12400000.0
2008-12-26 16:44:00,61.93,61.94,61.93,61.94,6800000.0
2008-12-26 16:45:00,61.94,61.96,61.93,61.96,18800000.0
2008-12-26 16:46:00,61.96,61.96,61.94,61.94,14000000.0
2008-12-26 16:47:00,61.93,61.93,61.93,61.93,4800000.0
2008-12-26 16:48:00,61.93,61.94,61.9,61.9,23000000.0
2008-12-26 16:49:00,61.9,61.9,61.9,61.9,24000000.0
2008-12-26 16:50:00,61.9,61.925,61.9,61.92,76000000.0
2008-12-26 16:51:00,61.92,61.92,61.87,61.885,40200000.0
2008-12-26 16:52:00,61.885,61.89,61.87,61.875,16000000.0
2008-12-26 16:53:00,61.875,61.875,61.865,61.865,8000000.0
2008-12-26 16:54:00,61.875,61.885,61.875,61.875,12800000.0
2008-12-26 16:55:00,61.875,61.88,61.875,61.88,8000000.0
2008-12-26 16:56:00,61.822,61.835,61.798,61.832,57200000.0
2008-12-26 16:57:00,61.88,61.88,61.865,61.87,20000000.0
2008-12-26 16:58:00,61.87,61.89,61.87,61.89,30800000.0
2008-12-26 16:59:00,61.9,61.9,61.875,61.88,12400000.0
2008-12-26 17:00:00,61.88,61.89,61.88,61.89,16400000.0
2008-12-26 17:01:00,61.88,61.9,61.88,61.9,2800000.0
2008-12-26 17:02:00,61.9,61.9,61.88,61.88,4800000.0
2008-12-26 17:03:00,61.88,61.89,61.87,61.88,7600000.0
2008-12-26 17:04:00,61.88,61.88,61.83,61.835,34600000.0
2008-12-26 17:05:00,61.84,61.86,61.84,61.86,17600000.0
2008-12-26 17:06:00,61.86,61.86,61.835,61.835,5200000.0
2008-12-26 17:07:00,61.8,61.83,61.79,61.8,53400000.0
2008-12-26 17:08:00,61.8,61.815,61.8,61.815,16000000.0
2008-12-26 17:09:00,61.815,61.815,61.815,61.815,3200000.0
2008-12-26 17:10:00,61.815,61.815,61.815,61.815,4800000.0
2008-12-26 17:11:00,61.805,61.83,61.79,61.83,26600000.0
2008-12-26 17:12:00,61.82,61.85,61.82,61.85,19200000.0
2008-12-26 17:13:00,61.85,61.85,61.84,61.845,14400000.0
2008-12-26 17:14:00,61.845,61.875,61.845,61.875,24800000.0
2008-12-26 17:15:00,61.865,61.865,61.83,61.84,31800000.0
2008-12-26 17:16:00,61.84,61.85,61.82,61.83,44800000.0
2008-12-26 17:17:00,61.84,61.845,61.825,61.825,31200000.0
2008-12-26 17:18:00,61.825,61.84,61.82,61.83,57600000.0
2008-12-26 17:19:00,61.83,61.835,61.81,61.81,33600000.0
2008-12-26 17:20:00,61.81,61.81,61.735,61.75,76000000.0
2008-12-26 17:21:00,61.75,61.75,61.735,61.74,37600000.0
2008-12-26 17:22:00,61.755,61.77,61.735,61.74,36600000.0
2008-12-26 17:23:00,61.74,61.77,61.74,61.755,115000000.0
2008-12-26 17:24:00,61.755,61.76,61.75,61.75,21600000.0
2008-12-26 17:25:00,61.75,61.75,61.74,61.745,51600000.0
2008-12-26 17:26:00,61.745,61.745,61.67,61.705,50400000.0
2008-12-26 17:27:00,61.71,61.715,61.69,61.69,55800000.0
2008-12-26 17:28:00,61.69,61.7,61.685,61.7,40800000.0
2008-12-26 17:29:00,61.7,61.73,61.66,61.665,41200000.0
2008-12-26 17:30:00,61.665,61.67,61.665,61.67,8000000.0
2008-12-26 17:31:00,61.67,61.73,61.67,61.71,75600000.0
2008-12-26 17:32:00,61.72,61.73,61.67,61.67,102800000.0
2008-12-26 17:33:00,61.675,61.68,61.625,61.645,128800000.0
2008-12-26 17:34:00,61.645,61.67,61.635,61.67,39200000.0
2008-12-26 17:35:00,61.67,61.68,61.665,61.68,30400000.0
2008-12-26 17:36:00,61.68,61.71,61.68,61.71,12000000.0
2008-12-26 17:37:00,61.71,61.71,61.68,61.69,30800000.0
2008-12-26 17:38:00,61.69,61.69,61.68,61.69,36200000.0
2008-12-26 17:39:00,61.695,61.695,61.695,61.695,11200000.0
2008-12-26 17:40:00,61.695,61.695,61.68,61.68,9200000.0
2008-12-26 17:41:00,61.68,61.715,61.68,61.715,31200000.0
2008-12-26 17:42:00,61.715,61.735,61.71,61.71,31200000.0
2008-12-26 17:43:00,61.71,61.75,61.71,61.75,32800000.0
2008-12-26 17:44:00,61.75,61.75,61.745,61.745,13600000.0
2008-12-26 17:45:00,61.75,61.8,61.75,61.8,28800000.0
2008-12-26 17:46:00,61.8,61.8,61.77,61.77,29000000.0
2008-12-26 17:47:00,61.77,61.77,61.77,61.77,16800000.0
2008-12-26 17:48:00,61.77,61.77,61.77,61.77,7200000.0
2008-12-26 17:49:00,61.77,61.77,61.77,61.77,8400000.0
2008-12-26 17:50:00,61.77,61.77,61.77,61.77,6000000.0
2008-12-26 17:51:00,61.745,61.755,61.745,61.75,17400000.0
2008-12-26 17:52:00,61.75,61.75,61.73,61.73,12600000.0
2008-12-26 17:53:00,61.735,61.735,61.73,61.73,11200000.0
2008-12-26 17:54:00,61.73,61.755,61.73,61.755,14400000.0
2008-12-26 17:55:00,61.73,61.74,61.73,61.73,27200000.0
2008-12-26 17:56:00,61.73,61.735,61.73,61.735,16000000.0
2008-12-26 17:57:00,61.73,61.77,61.73,61.77,30200000.0
2008-12-26 17:58:00,61.77,61.77,61.77,61.77,4800000.0
2008-12-26 17:59:00,61.77,61.77,61.745,61.77,22400000.0
2008-12-26 18:00:00,61.76,61.77,61.745,61.76,20800000.0
2008-12-26 18:01:00,61.75,61.78,61.75,61.765,20600000.0
2008-12-26 18:02:00,61.765,61.765,61.765,61.765,4800000.0
2008-12-26 18:03:00,61.765,61.765,61.755,61.765,6400000.0
2008-12-26 18:04:00,61.765,61.8,61.75,61.8,34600000.0
2008-12-26 18:05:00,61.79,61.795,61.79,61.795,4800000.0
2008-12-26 18:06:00,61.8,61.81,61.79,61.79,15600000.0
2008-12-26 18:07:00,61.795,61.795,61.76,61.775,26600000.0
2008-12-26 18:08:00,61.775,61.805,61.775,61.805,33600000.0
2008-12-26 18:09:00,61.79,61.81,61.79,61.8,20800000.0
2008-12-26 18:10:00,61.775,61.805,61.775,61.805,14400000.0
2008-12-26 18:11:00,61.805,61.815,61.805,61.805,14400000.0
2008-12-26 18:12:00,61.81,61.82,61.76,61.82,33400000.0
2008-12-26 18:13:00,61.815,61.825,61.79,61.795,67000000.0
2008-12-26 18:14:00,61.79,61.79,61.79,61.79,9600000.0
2008-12-26 18:15:00,61.79,61.815,61.79,61.81,45800000.0
2008-12-26 18:16:00,61.81,61.815,61.81,61.815,9600000.0
2008-12-26 18:17:00,61.81,61.815,61.8,61.81,19000000.0
2008-12-26 18:18:00,61.81,61.81,61.79,61.795,24000000.0
2008-12-26 18:19:00,61.795,61.795,61.79,61.79,12800000.0
2008-12-26 18:20:00,61.79,61.79,61.79,61.79,36800000.0
2008-12-26 18:21:00,61.79,61.79,61.79,61.79,28800000.0
2008-12-26 18:22:00,61.79,61.79,61.79,61.79,6400000.0
2008-12-26 18:23:00,61.79,61.79,61.79,61.79,4800000.0
2008-12-26 18:24:00,61.79,61.79,61.765,61.765,4800000.0
2008-12-26 18:25:00,61.77,61.77,61.75,61.77,24000000.0
2008-12-26 18:26:00,61.77,61.77,61.755,61.765,17600000.0
2008-12-26 18:27:00,61.765,61.79,61.76,61.775,18800000.0
2008-12-26 18:28:00,61.77,61.77,61.755,61.755,35600000.0
2008-12-26 18:29:00,61.765,61.775,61.755,61.765,33600000.0
2008-12-26 18:30:00,61.755,61.76,61.755,61.76,3200000.0
2008-12-26 18:31:00,61.76,61.765,61.76,61.765,6400000.0
2008-12-26 18:32:00,61.765,61.765,61.73,61.73,43000000.0
2008-12-26 18:33:00,61.73,61.73,61.73,61.73,5600000.0
2008-12-26 18:34:00,61.73,61.74,61.73,61.74,11600000.0
2008-12-26 18:35:00,61.74,61.74,61.72,61.73,38000000.0
2008-12-26 18:36:00,61.73,61.75,61.73,61.745,13600000.0
2008-12-26 18:37:00,61.77,61.78,61.765,61.77,19200000.0
2008-12-26 18:38:00,61.77,61.78,61.77,61.78,12800000.0
2008-12-26 18:39:00,61.78,61.78,61.78,61.78,1600000.0
2008-12-26 18:40:00,61.77,61.78,61.77,61.77,21600000.0
2008-12-26 18:41:00,61.758,61.762,61.719,61.745,95400000.0
2008-12-26 18:42:00,61.77,61.775,61.77,61.775,3200000.0
2008-12-26 18:43:00,61.775,61.775,61.775,61.775,1600000.0
2008-12-26 18:44:00,61.78,61.78,61.76,61.765,8000000.0
2008-12-26 18:45:00,61.77,61.77,61.76,61.76,33200000.0
2008-12-26 18:46:00,61.76,61.76,61.745,61.745,31600000.0
2008-12-26 18:47:00,61.733,61.746,61.719,61.737,25400000.0
2008-12-26 18:48:00,61.75,61.75,61.75,61.75,1600000.0
2008-12-26 18:49:00,61.74,61.755,61.74,61.755,21400000.0
2008-12-26 18:50:00,61.745,61.755,61.745,61.755,4800000.0
2008-12-26 18:51:00,61.76,61.765,61.76,61.765,4800000.0
2008-12-26 18:52:00,61.76,61.76,61.75,61.76,9200000.0
2008-12-26 18:53:00,61.75,61.76,61.75,61.76,5800000.0
2008-12-26 18:54:00,61.76,61.775,61.76,61.775,9600000.0
2008-12-26 18:55:00,61.76,61.77,61.76,61.77,6200000.0
2008-12-26 18:56:00,61.76,61.785,61.76,61.785,6400000.0
2008-12-26 18:57:00,61.785,61.795,61.775,61.78,10600000.0
2008-12-26 18:58:00,61.78,61.78,61.77,61.78,16800000.0
2008-12-26 18:59:00,61.78,61.8,61.735,61.735,37200000.0
2008-12-26 19:00:00,61.715,61.755,61.715,61.755,17600000.0
2008-12-26 19:01:00,61.755,61.755,61.755,61.755,8800000.0
2008-12-26 19:02:00,61.755,61.765,61.755,61.765,20600000.0
2008-12-26 19:03:00,61.755,61.755,61.745,61.755,9600000.0
2008-12-26 19:04:00,61.755,61.755,61.73,61.735,19200000.0
2008-12-26 19:05:00,61.73,61.735,61.73,61.735,13600000.0
2008-12-26 19:06:00,61.735,61.765,61.735,61.765,57800000.0
2008-12-26 19:07:00,61.77,61.775,61.76,61.775,11200000.0
2008-12-26 19:08:00,61.795,61.795,61.785,61.785,8000000.0
2008-12-26 19:09:00,61.81,61.81,61.79,61.79,9400000.0
2008-12-26 19:10:00,61.79,61.79,61.775,61.785,31200000.0
2008-12-26 19:11:00,61.785,61.785,61.77,61.785,14400000.0
2008-12-26 19:12:00,61.785,61.785,61.785,61.785,8000000.0
2008-12-26 19:13:00,61.785,61.785,61.77,61.78,6200000.0
2008-12-26 19:14:00,61.775,61.775,61.775,61.775,1600000.0
2008-12-26 19:15:00,61.727,61.77,61.694,61.759,137800000.0
2008-12-26 19:16:00,61.765,61.765,61.765,61.765,3800000.0
2008-12-26 19:17:00,61.765,61.78,61.765,61.765,34800000.0
2008-12-26 19:18:00,61.755,61.775,61.74,61.765,51600000.0
2008-12-26 19:19:00,61.765,61.765,61.745,61.745,25600000.0
2008-12-26 19:20:00,61.75,61.76,61.75,61.76,12800000.0
2008-12-26 19:21:00,61.761,61.761,61.729,61.729,22800000.0
2008-12-26 19:22:00,61.76,61.76,61.76,61.76,3200000.0
2008-12-26 19:23:00,61.76,61.765,61.76,61.765,9600000.0
2008-12-26 19:24:00,61.77,61.78,61.77,61.78,5600000.0
2008-12-26 19:25:00,61.744,61.783,61.721,61.78,98600000.0
2008-12-26 19:26:00,61.77,61.78,61.77,61.78,7000000.0
2008-12-26 19:27:00,61.765,61.765,61.74,61.74,103000000.0
2008-12-26 19:28:00,61.74,61.75,61.74,61.75,17600000.0
2008-12-26 19:29:00,61.75,61.75,61.74,61.74,24200000.0
2008-12-26 19:30:00,61.74,61.74,61.74,61.74,46400000.0
2008-12-26 19:31:00,61.745,61.745,61.74,61.74,72000000.0
2008-12-26 19:32:00,61.74,61.74,61.74,61.74,25600000.0
2008-12-26 19:33:00,61.74,61.745,61.74,61.74,19200000.0
2008-12-26 19:34:00,61.74,61.74,61.74,61.74,16000000.0
2008-12-26 19:35:00,61.745,61.755,61.733,61.735,49600000.0
2008-12-26 19:36:00,61.74,61.74,61.74,61.74,16000000.0
2008-12-26 19:37:00,61.74,61.74,61.74,61.74,33600000.0
2008-12-26 19:38:00,61.74,61.74,61.74,61.74,8000000.0
2008-12-26 19:39:00,61.745,61.745,61.74,61.74,56000000.0
2008-12-26 19:40:00,61.74,61.74,61.74,61.74,32000000.0
2008-12-26 19:41:00,61.74,61.74,61.74,61.74,32000000.0
2008-12-26 19:42:00,61.74,61.74,61.74,61.74,12800000.0
2008-12-26 19:43:00,61.74,61.74,61.74,61.74,38400000.0
2008-12-26 19:44:00,61.687,61.708,61.665,61.708,40000000.0
2008-12-26 19:45:00,61.708,61.708,61.681,61.684,9800000.0
2008-12-26 19:46:00,61.678,61.711,61.648,61.703,157400000.0
2008-12-26 19:47:00,61.74,61.74,61.74,61.74,25600000.0
2008-12-26 19:48:00,61.74,61.74,61.74,61.74,38400000.0
2008-12-26 19:49:00,61.74,61.74,61.74,61.74,19200000.0
2008-12-26 19:50:00,61.74,61.74,61.74,61.74,25600000.0
2008-12-26 19:51:00,61.74,61.74,61.74,61.74,12800000.0
2008-12-26 19:52:00,61.686,61.71,61.674,61.71,23800000.0
2008-12-26 19:53:00,61.74,61.74,61.74,61.74,28800000.0
2008-12-26 19:54:00,61.74,61.74,61.74,61.74,48000000.0
2008-12-26 19:55:00,61.74,61.74,61.74,61.74,6400000.0
2008-12-26 19:56:00,61.74,61.74,61.74,61.74,22400000.0
2008-12-26 19:57:00,61.745,61.745,61.745,61.745,1600000.0
2008-12-26 19:58:00,61.745,61.745,61.74,61.74,51000000.0
2008-12-26 19:59:00,61.71,61.715,61.71,61.715,12600000.0
2008-12-26 20:00:00,61.69,61.69,61.65,61.655,28000000.0
2008-12-26 20:01:00,61.67,61.685,61.67,61.685,16600000.0
2008-12-26 20:02:00,61.68,61.715,61.68,61.715,39200000.0
2008-12-26 20:03:00,61.73,61.73,61.72,61.73,14200000.0
2008-12-26 20:04:00,61.73,61.75,61.73,61.73,10600000.0
2008-12-26 20:05:00,61.712,61.761,61.667,61.698,140600000.0
2008-12-26 20:06:00,61.76,61.78,61.755,61.78,25400000.0
2008-12-26 20:07:00,61.78,61.805,61.775,61.78,20800000.0
2008-12-26 20:08:00,61.78,61.78,61.78,61.78,3600000.0
2008-12-26 20:09:00,61.78,61.785,61.78,61.785,7800000.0
2008-12-26 20:10:00,61.79,61.83,61.79,61.825,29600000.0
2008-12-26 20:11:00,61.825,61.84,61.825,61.84,9200000.0
2008-12-26 20:12:00,61.84,61.84,61.7,61.765,44200000.0
2008-12-26 20:13:00,61.75,61.75,61.74,61.74,8000000.0
2008-12-26 20:14:00,61.74,61.755,61.74,61.74,16000000.0
2008-12-26 20:15:00,61.74,61.755,61.74,61.755,14400000.0
2008-12-26 20:16:00,61.755,61.79,61.755,61.79,15800000.0
2008-12-26 20:17:00,61.795,61.805,61.795,61.805,8000000.0
2008-12-26 20:18:00,61.766,61.788,61.712,61.774,14000000.0
2008-12-26 20:19:00,61.805,61.805,61.805,61.805,11200000.0
2008-12-26 20:20:00,61.81,61.825,61.79,61.825,18800000.0
2008-12-26 20:21:00,61.83,61.83,61.83,61.83,1600000.0
2008-12-26 20:22:00,61.83,61.83,61.83,61.83,1600000.0
2008-12-26 20:23:00,61.83,61.83,61.83,61.83,6400000.0
2008-12-26 20:24:00,61.83,61.83,61.815,61.825,11200000.0
2008-12-26 20:25:00,61.825,61.825,61.825,61.825,1600000.0
2008-12-26 20:26:00,61.81,61.815,61.81,61.815,11200000.0
2008-12-26 20:27:00,61.815,61.82,61.815,61.82,19200000.0
2008-12-26 20:28:00,61.825,61.84,61.825,61.825,14400000.0
2008-12-26 20:29:00,61.825,61.845,61.81,61.845,17600000.0
2008-12-26 20:30:00,61.845,61.895,61.835,61.88,77400000.0
2008-12-26 20:31:00,61.885,61.91,61.885,61.905,20800000.0
2008-12-26 20:32:00,61.91,61.915,61.905,61.905,15400000.0
2008-12-26 20:33:00,61.91,61.91,61.905,61.91,6400000.0
2008-12-26 20:34:00,61.915,61.935,61.915,61.935,12600000.0
2008-12-26 20:35:00,61.92,61.97,61.92,61.97,50000000.0
2008-12-26 20:36:00,61.97,62.02,61.97,62.02,48000000.0
2008-12-26 20:37:00,62.02,62.02,62.02,62.02,24800000.0
2008-12-26 20:38:00,62.02,62.02,62.02,62.02,16800000.0
2008-12-26 20:39:00,62.02,62.02,61.98,61.98,27600000.0
2008-12-26 20:40:00,61.98,61.99,61.98,61.99,12000000.0
2008-12-26 20:41:00,61.956,61.963,61.929,61.963,30800000.0
2008-12-26 20:42:00,61.99,61.99,61.99,61.99,33600000.0
2008-12-26 20:43:00,61.995,62.01,61.995,62.01,54200000.0
2008-12-26 20:44:00,62.01,62.01,61.96,61.96,60800000.0
2008-12-26 20:45:00,61.965,61.965,61.96,61.96,24000000.0
2008-12-26 20:46:00,61.93,61.965,61.905,61.965,28000000.0
2008-12-26 20:47:00,61.965,61.975,61.94,61.94,15800000.0
2008-12-26 20:48:00,61.94,61.94,61.94,61.94,8000000.0
2008-12-26 20:49:00,61.94,61.94,61.94,61.94,20800000.0
2008-12-26 20:50:00,61.94,61.94,61.875,61.92,62400000.0
2008-12-26 20:51:00,61.925,61.935,61.925,61.935,6400000.0
2008-12-26 20:52:00,61.995,62.01,61.995,62.01,20600000.0
2008-12-26 20:53:00,62.01,62.01,62.01,62.01,11200000.0
2008-12-26 20:54:00,62.01,62.02,62.005,62.005,12600000.0
2008-12-26 20:55:00,62.005,62.005,62.005,62.005,1600000.0
2008-12-26 20:56:00,62.015,62.04,62.0,62.03,25400000.0
2008-12-26 20:57:00,62.01,62.02,62.01,62.02,23800000.0
2008-12-26 20:58:00,62.02,62.03,62.015,62.02,7800000.0
2008-12-26 20:59:00,62.02,62.02,62.02,62.02,1600000.0
2008-12-26 21:00:00,62.01,62.01,61.995,61.995,12600000.0
2008-12-26 21:01:00,61.964,61.979,61.949,61.976,55800000.0
2008-12-26 21:02:00,61.995,62.0,61.995,61.995,9600000.0
2008-12-26 21:03:00,61.98,61.98,61.965,61.965,3200000.0
2008-12-26 21:04:00,61.96,61.96,61.945,61.95,6400000.0
2008-12-26 21:05:00,61.94,61.95,61.94,61.95,8000000.0
2008-12-26 21:06:00,61.883,61.924,61.876,61.922,26800000.0
2008-12-26 21:07:00,61.96,61.96,61.915,61.925,33400000.0
2008-12-26 21:08:00,61.925,61.94,61.925,61.94,6400000.0
2008-12-26 21:09:00,61.925,61.925,61.925,61.925,1600000.0
2008-12-26 21:10:00,61.915,61.925,61.915,61.925,6200000.0
2008-12-26 21:11:00,61.925,61.925,61.925,61.925,4800000.0
2008-12-26 21:12:00,61.925,61.925,61.925,61.925,1600000.0
2008-12-26 21:13:00,61.894,61.901,61.856,61.901,24200000.0
2008-12-26 21:14:00,61.925,61.925,61.805,61.84,34200000.0
2008-12-26 21:15:00,61.835,61.855,61.78,61.835,38000000.0
2008-12-26 21:16:00,61.84,61.84,61.825,61.84,16000000.0
2008-12-26 21:17:00,61.84,61.865,61.84,61.865,20400000.0
2008-12-26 21:18:00,61.87,61.94,61.855,61.94,31400000.0
2008-12-26 21:19:00,61.93,61.935,61.915,61.92,9600000.0
2008-12-26 21:20:00,61.92,61.92,61.91,61.915,11200000.0
2008-12-26 21:21:00,61.915,61.915,61.915,61.915,6400000.0
2008-12-26 21:22:00,61.915,61.94,61.915,61.94,27000000.0
2008-12-26 21:23:00,61.94,61.98,61.94,61.97,17600000.0
2008-12-26 21:24:00,61.975,61.975,61.96,61.96,16000000.0
2008-12-26 21:25:00,61.97,61.97,61.96,61.97,10200000.0
2008-12-26 21:26:00,61.97,61.97,61.945,61.96,8000000.0
2008-12-26 21:27:00,61.965,61.97,61.965,61.97,6400000.0
2008-12-26 21:28:00,61.97,61.97,61.945,61.945,16800000.0
2008-12-26 21:29:00,61.95,61.96,61.945,61.96,33600000.0
2008-12-26 21:30:00,61.96,61.96,61.96,61.96,1400000.0
2008-12-26 21:31:00,61.96,61.96,61.94,61.945,11000000.0
2008-12-26 21:32:00,61.95,61.955,61.945,61.955,12800000.0
2008-12-26 21:33:00,61.955,61.965,61.92,61.92,52400000.0
2008-12-26 21:34:00,61.92,61.93,61.92,61.93,9600000.0
2008-12-26 21:35:00,61.925,61.945,61.92,61.92,11200000.0
2008-12-26 21:36:00,61.92,61.94,61.92,61.92,11200000.0
2008-12-26 21:37:00,61.935,61.935,61.92,61.92,18400000.0
2008-12-26 21:38:00,61.92,61.93,61.92,61.93,20800000.0
2008-12-26 21:39:00,61.93,61.93,61.93,61.93,3200000.0
2008-12-26 21:40:00,61.93,62.0,61.925,61.925,27000000.0
2008-12-26 21:41:00,61.93,61.93,61.875,61.88,17600000.0
2008-12-26 21:42:00,61.89,61.89,61.88,61.88,12600000.0
2008-12-26 21:43:00,61.88,61.88,61.88,61.88,3200000.0
2008-12-26 21:44:00,61.87,61.87,61.87,61.87,6200000.0
2008-12-26 21:45:00,61.86,61.87,61.86,61.87,6400000.0
2008-12-26 21:46:00,61.87,61.875,61.865,61.865,7800000.0
2008-12-26 21:47:00,61.87,61.87,61.87,61.87,1600000.0
2008-12-26 21:48:00,61.821,61.867,61.798,61.864,40200000.0
2008-12-26 21:49:00,61.875,61.875,61.865,61.865,8000000.0
2008-12-26 21:50:00,61.87,61.87,61.87,61.87,1600000.0
2008-12-26 21:51:00,61.814,61.855,61.795,61.855,22600000.0
2008-12-26 21:52:00,61.875,61.92,61.875,61.92,42400000.0
2008-12-26 21:53:00,61.925,61.935,61.91,61.935,27200000.0
2008-12-26 21:54:00,61.94,61.95,61.94,61.94,15800000.0
2008-12-26 21:55:00,61.94,62.03,61.925,62.01,84800000.0
2008-12-26 21:56:00,62.015,62.16,61.98,62.14,86600000.0
2008-12-26 21:57:00,62.15,62.15,62.005,62.15,81100000.0
2008-12-26 21:58:00,62.15,62.15,62.12,62.15,29800000.0
2008-12-26 21:59:00,62.075,62.22,62.07,62.17,59600000.0
2008-12-26 22:00:00,62.16,62.19,62.07,62.1,79400000.0
2008-12-26 22:01:00,62.11,62.16,62.09,62.16,22400000.0
2008-12-26 22:02:00,62.15,62.16,62.1,62.1,33600000.0
2008-12-26 22:03:00,62.1,62.1,62.1,62.1,19200000.0
2008-12-26 22:04:00,62.1,62.1,62.1,62.1,3200000.0
2008-12-26 22:05:00,62.1,62.1,62.1,62.1,21600000.0
2008-12-26 22:06:00,62.1,62.1,62.1,62.1,9600000.0
2008-12-26 22:07:00,62.1,62.105,62.1,62.1,30400000.0
2008-12-26 22:08:00,62.1,62.1,62.1,62.1,25600000.0
2008-12-26 22:09:00,62.1,62.1,62.1,62.1,6400000.0
2008-12-26 22:10:00,62.1,62.1,62.1,62.1,11200000.0
2008-12-26 22:11:00,62.1,62.1,62.1,62.1,20800000.0
2008-12-26 22:12:00,62.1,62.105,62.1,62.105,17200000.0
2008-12-26 22:13:00,62.1,62.115,62.1,62.115,21000000.0
2008-12-26 22:14:00,62.121,62.146,62.096,62.146,23800000.0
2008-12-26 22:15:00,62.105,62.115,62.105,62.115,6400000.0
2008-12-26 22:16:00,62.1,62.116,62.064,62.069,50800000.0
2008-12-26 22:17:00,62.11,62.11,62.1,62.1,10000000.0
2008-12-26 22:18:00,62.1,62.105,62.1,62.1,20200000.0
2008-12-26 22:19:00,62.1,62.12,62.1,62.12,16000000.0
2008-12-26 22:20:00,62.11,62.13,62.1,62.11,19200000.0
2008-12-26 22:21:00,62.11,62.11,62.1,62.11,34000000.0
2008-12-26 22:22:00,62.11,62.13,62.1,62.13,72800000.0
2008-12-26 22:23:00,62.13,62.14,62.11,62.11,12800000.0
2008-12-26 22:24:00,62.115,62.17,62.1,62.13,53200000.0
2008-12-26 22:25:00,62.16,62.18,62.15,62.18,41600000.0
2008-12-26 22:26:00,62.18,62.22,62.17,62.17,35200000.0
2008-12-26 22:27:00,62.17,62.21,62.16,62.21,28800000.0
2008-12-26 22:28:00,62.21,62.22,62.21,62.22,124000000.0
2008-12-26 22:29:00,62.22,62.22,62.22,62.22,9600000.0
2008-12-26 22:30:00,62.22,62.22,62.21,62.21,67200000.0
2008-12-26 22:31:00,62.21,62.22,62.2,62.21,76800000.0
2008-12-26 22:32:00,62.2,62.2,62.2,62.2,334400000.0
2008-12-26 22:33:00,62.21,62.23,62.21,62.22,14400000.0
2008-12-26 22:34:00,62.22,62.22,62.22,62.22,16000000.0
2008-12-26 22:35:00,62.22,62.24,62.22,62.24,24000000.0
2008-12-26 22:36:00,62.24,62.24,62.2,62.2,235200000.0
2008-12-26 22:37:00,62.2,62.2,62.09,62.2,301800000.0
2008-12-26 22:38:00,62.2,62.2,62.2,62.2,64000000.0
2008-12-26 22:39:00,62.2,62.2,62.2,62.2,51199999.0
2008-12-26 22:40:00,62.2,62.2,62.2,62.2,80799999.0
2008-12-26 22:41:00,62.18,62.197,62.18,62.187,25600000.0
2008-12-26 22:42:00,62.2,62.21,62.2,62.2,105600000.0
2008-12-26 22:43:00,62.2,62.2,62.2,62.2,248000000.0
2008-12-26 22:44:00,62.21,62.22,62.2,62.21,84200000.0
2008-12-26 22:45:00,62.205,62.22,62.205,62.22,20200000.0
2008-12-26 22:46:00,62.22,62.22,62.21,62.22,12600000.0
2008-12-26 22:47:00,62.22,62.22,62.2,62.2,20999999.0
2008-12-26 22:48:00,62.2,62.2,62.2,62.2,176000000.0
2008-12-26 22:49:00,62.2,62.2,62.2,62.2,432000000.0
2008-12-26 22:50:00,62.2,62.2,62.2,62.2,480000000.0
2008-12-26 22:51:00,62.2,62.2,62.2,62.2,192000000.0
2008-12-26 22:52:00,62.2,62.2,62.2,62.2,48000000.0
2008-12-26 22:53:00,62.2,62.2,62.2,62.2,112000000.0
2008-12-26 22:54:00,62.2,62.2,62.2,62.2,275200000.0
2008-12-26 22:55:00,62.2,62.205,62.2,62.205,67200000.0
2008-12-26 22:56:00,62.2,62.2,62.2,62.2,176000000.0
2008-12-26 22:57:00,62.2,62.2,62.2,62.2,179200000.0
2008-12-26 22:58:00,62.2,62.2,62.2,62.2,16000000.0
2008-12-26 22:59:00,62.2,62.2,62.2,62.2,64000000.0
2008-12-26 23:00:00,62.2,62.2,62.2,62.2,256000000.0
2008-12-26 23:01:00,62.2,62.2,62.2,62.2,96000000.0
2008-12-26 23:02:00,62.2,62.2,62.2,62.2,16000000.0
2008-12-26 23:03:00,62.2,62.2,62.2,62.2,80000000.0
2008-12-26 23:04:00,62.2,62.2,62.2,62.2,96000000.0
2008-12-26 23:05:00,62.2,62.2,62.2,62.2,144000000.0
2008-12-26 23:06:00,62.2,62.2,62.2,62.2,128000000.0
2008-12-26 23:07:00,62.2,62.2,62.2,62.2,96000000.0
2008-12-26 23:08:00,62.2,62.2,62.2,62.2,96000000.0
2008-12-26 23:09:00,62.2,62.2,62.2,62.2,272000000.0
2008-12-26 23:10:00,62.2,62.2,62.2,62.2,16000000.0
2008-12-26 23:11:00,62.2,62.2,62.2,62.2,32000000.0
2008-12-26 23:12:00,62.2,62.2,62.2,62.2,176000000.0
2008-12-26 23:13:00,62.2,62.2,62.2,62.2,480000000.0
2008-12-26 23:14:00,62.2,62.2,62.2,62.2,320000000.0
2008-12-26 23:15:00,62.2,62.21,62.2,62.21,235200000.0
2008-12-26 23:16:00,62.21,62.23,62.21,62.23,136400000.0
2008-12-26 23:17:00,62.24,62.252,62.23,62.236,15000000.0
2008-12-26 23:18:00,62.31,62.33,62.31,62.33,19600000.0
2008-12-26 23:19:00,62.33,62.33,62.33,62.33,14000000.0
2008-12-26 23:20:00,62.203,62.205,62.2,62.203,11000000.0
2008-12-26 23:21:00,62.33,62.33,62.33,62.33,14000000.0
2008-12-26 23:22:00,62.33,62.33,62.23,62.23,24400000.0
2008-12-26 23:23:00,62.23,62.23,62.23,62.23,22400000.0
2008-12-26 23:24:00,62.23,62.23,62.17,62.175,44000000.0
2008-12-26 23:25:00,62.18,62.205,62.18,62.205,6000000.0
2008-12-26 23:26:00,62.205,62.245,62.2,62.21,36200000.0
2008-12-26 23:27:00,62.21,62.215,62.175,62.205,24000000.0
2008-12-26 23:28:00,62.205,62.215,62.19,62.19,6000000.0
2008-12-26 23:29:00,62.19,62.26,62.19,62.23,18600000.0
2008-12-26 23:30:00,62.23,62.23,62.215,62.215,10000000.0
2008-12-26 23:31:00,62.205,62.24,62.175,62.21,44600000.0
2008-12-26 23:32:00,62.205,62.205,62.205,62.205,1000000.0
2008-12-26 23:33:00,62.215,62.245,62.215,62.225,11000000.0
2008-12-26 23:34:00,62.225,62.225,62.19,62.195,9000000.0
2008-12-26 23:35:00,62.205,62.205,62.14,62.15,14000000.0
2008-12-26 23:36:00,62.13,62.16,62.105,62.13,20600000.0
2008-12-26 23:37:00,62.125,62.125,62.125,62.125,2000000.0
2008-12-26 23:38:00,62.125,62.125,62.105,62.105,11000000.0
2008-12-26 23:39:00,62.105,62.165,62.105,62.165,13800000.0
2008-12-26 23:40:00,62.17,62.175,62.17,62.175,12800000.0
2008-12-26 23:41:00,62.175,62.175,62.175,62.175,4600000.0
2008-12-26 23:42:00,62.18,62.18,62.18,62.18,3200000.0
2008-12-26 23:43:00,62.18,62.18,62.165,62.165,3200000.0
2008-12-26 23:44:00,62.18,62.18,62.13,62.13,18800000.0
2008-12-26 23:45:00,62.13,62.13,62.115,62.115,35000000.0
2008-12-26 23:46:00,62.105,62.11,62.105,62.11,12800000.0
2008-12-26 23:47:00,62.115,62.115,62.095,62.1,14400000.0
2008-12-26 23:48:00,62.105,62.11,62.105,62.11,19200000.0
2008-12-26 23:49:00,62.084,62.093,62.067,62.093,17200000.0
2008-12-26 23:50:00,62.08,62.155,62.08,62.12,14200000.0
2008-12-26 23:51:00,62.12,62.13,62.12,62.13,3200000.0
2008-12-26 23:52:00,62.12,62.12,62.12,62.12,4800000.0
2008-12-26 23:53:00,62.12,62.12,62.12,62.12,1600000.0
2008-12-26 23:54:00,62.061,62.083,62.051,62.083,16000000.0
2008-12-26 23:55:00,62.12,62.12,62.12,62.12,3200000.0
2008-12-26 23:56:00,62.12,62.12,62.12,62.12,3000000.0
2008-12-26 23:57:00,62.086,62.099,62.049,62.049,121400000.0
2008-12-26 23:58:00,62.12,62.12,62.12,62.12,1600000.0
2008-12-26 23:59:00,62.068,62.118,62.068,62.085,56600000.0
2008-12-29 00:00:00,62.2,62.208,62.159,62.171,53400000.0
2008-12-29 00:01:00,62.166,62.184,62.163,62.179,34800000.0
2008-12-29 00:02:00,62.13,62.185,62.13,62.14,8800000.0
2008-12-29 00:03:00,62.15,62.15,62.135,62.135,8800000.0
2008-12-29 00:04:00,62.135,62.135,62.135,62.135,1600000.0
2008-12-29 00:05:00,62.135,62.135,62.13,62.135,9600000.0
2008-12-29 00:06:00,62.13,62.13,62.13,62.13,1600000.0
2008-12-29 00:07:00,62.125,62.125,62.09,62.09,20200000.0
2008-12-29 00:08:00,62.105,62.105,62.105,62.105,1600000.0
2008-12-29 00:09:00,62.09,62.09,61.99,62.025,30400000.0
2008-12-29 00:10:00,62.015,62.05,62.015,62.05,12000000.0
2008-12-29 00:11:00,62.05,62.05,62.05,62.05,1600000.0
2008-12-29 00:12:00,62.05,62.05,62.05,62.05,3200000.0
2008-12-29 00:13:00,62.05,62.05,62.05,62.05,4800000.0
2008-12-29 00:14:00,62.05,62.05,62.05,62.05,8000000.0
2008-12-29 00:15:00,62.07,62.07,62.07,62.07,4000000.0
2008-12-29 00:16:00,62.07,62.07,61.97,62.0,35400000.0
2008-12-29 00:17:00,61.93,61.97,61.91,61.91,50600000.0
2008-12-29 00:18:00,61.905,61.92,61.9,61.92,32000000.0
2008-12-29 00:19:00,61.92,61.92,61.92,61.92,2000000.0
2008-12-29 00:20:00,61.93,61.98,61.92,61.98,34800000.0
2008-12-29 00:21:00,61.975,62.03,61.975,62.005,49000000.0
2008-12-29 00:22:00,62.01,62.01,61.925,61.95,18000000.0
2008-12-29 00:23:00,61.95,61.95,61.95,61.95,12000000.0
2008-12-29 00:24:00,61.981,61.981,61.909,61.939,47400000.0
2008-12-29 00:25:00,61.95,61.95,61.95,61.95,6000000.0
2008-12-29 00:26:00,61.963,61.97,61.908,61.914,33000000.0
2008-12-29 00:27:00,61.97,61.97,61.935,61.96,11400000.0
2008-12-29 00:28:00,61.95,61.99,61.95,61.98,26600000.0
2008-12-29 00:29:00,61.98,62.0,61.98,62.0,18200000.0
2008-12-29 00:30:00,62.01,62.01,61.995,62.0,10000000.0
2008-12-29 00:31:00,62.0,62.0,61.985,62.0,9000000.0
2008-12-29 00:32:00,62.0,62.0,61.985,62.0,7000000.0
2008-12-29 00:33:00,62.0,62.0,62.0,62.0,2000000.0
2008-12-29 00:34:00,62.001,62.02,61.943,61.991,53400000.0
2008-12-29 00:35:00,62.0,62.0,62.0,62.0,4000000.0
2008-12-29 00:36:00,62.0,62.0,61.985,61.99,11000000.0
2008-12-29 00:37:00,62.0,62.0,61.98,61.99,6000000.0
2008-12-29 00:38:00,61.97,61.97,61.95,61.95,5200000.0
2008-12-29 00:39:00,61.95,61.98,61.95,61.97,12000000.0
2008-12-29 00:40:00,61.97,61.99,61.945,61.945,33400000.0
2008-12-29 00:41:00,61.955,61.955,61.905,61.905,26400000.0
2008-12-29 00:42:00,61.905,61.93,61.905,61.915,74200000.0
2008-12-29 00:43:00,61.915,61.925,61.885,61.89,32200000.0
2008-12-29 00:44:00,61.89,61.91,61.88,61.91,24000000.0
2008-12-29 00:45:00,61.91,61.91,61.91,61.91,3400000.0
2008-12-29 00:46:00,61.91,61.93,61.91,61.93,11600000.0
2008-12-29 00:47:00,61.92,61.93,61.915,61.92,25000000.0
2008-12-29 00:48:00,61.94,61.95,61.935,61.94,10800000.0
2008-12-29 00:49:00,61.93,61.93,61.93,61.93,1000000.0
2008-12-29 00:50:00,61.93,61.94,61.93,61.94,6000000.0
2008-12-29 00:51:00,61.94,61.94,61.94,61.94,2000000.0
2008-12-29 00:52:00,61.972,61.981,61.925,61.957,41600000.0
2008-12-29 00:53:00,61.94,61.94,61.92,61.92,7000000.0
2008-12-29 00:54:00,61.92,61.92,61.92,61.92,9000000.0
2008-12-29 00:55:00,61.96,61.988,61.96,61.988,5800000.0
2008-12-29 00:56:00,61.925,61.95,61.925,61.95,19200000.0
2008-12-29 00:57:00,61.945,61.96,61.945,61.96,29800000.0
2008-12-29 00:58:00,61.97,61.99,61.95,61.98,123600000.0
2008-12-29 00:59:00,61.985,62.005,61.98,61.995,106200000.0
2008-12-29 01:00:00,62.01,62.03,62.01,62.03,47400000.0
2008-12-29 01:01:00,62.04,62.05,62.04,62.05,10000000.0
2008-12-29 01:02:00,62.05,62.05,62.01,62.01,30000000.0
2008-12-29 01:03:00,62.01,62.02,61.98,62.02,14000000.0
2008-12-29 01:04:00,62.02,62.02,62.02,62.02,2400000.0
2008-12-29 01:05:00,62.03,62.04,62.03,62.04,12000000.0
2008-12-29 01:06:00,62.04,62.05,62.02,62.05,8000000.0
2008-12-29 01:07:00,62.05,62.05,62.04,62.05,6000000.0
2008-12-29 01:08:00,62.05,62.05,62.02,62.03,24200000.0
2008-12-29 01:09:00,62.03,62.04,62.03,62.03,27400000.0
2008-12-29 01:10:00,62.03,62.03,62.0,62.01,14000000.0
2008-12-29 01:11:00,62.01,62.03,62.01,62.02,15400000.0
2008-12-29 01:12:00,62.03,62.04,62.03,62.04,12200000.0
2008-12-29 01:13:00,62.04,62.06,62.04,62.06,7800000.0
2008-12-29 01:14:00,62.06,62.08,62.06,62.06,8000000.0
2008-12-29 01:15:00,62.06,62.06,61.99,62.01,21200000.0
2008-12-29 01:16:00,62.01,62.05,62.01,62.05,23200000.0
2008-12-29 01:17:00,62.05,62.05,62.04,62.05,7000000.0
2008-12-29 01:18:00,62.03,62.04,62.03,62.04,3000000.0
2008-12-29 01:19:00,62.04,62.05,62.04,62.05,13000000.0
2008-12-29 01:20:00,62.05,62.05,62.03,62.03,19400000.0
2008-12-29 01:21:00,62.03,62.04,62.0,62.01,12400000.0
2008-12-29 01:22:00,62.02,62.02,62.02,62.02,2000000.0
2008-12-29 01:23:00,62.02,62.04,62.02,62.04,16000000.0
2008-12-29 01:24:00,62.04,62.06,62.04,62.06,4000000.0
2008-12-29 01:25:00,62.06,62.06,61.995,62.02,19400000.0
2008-12-29 01:26:00,62.02,62.04,62.02,62.04,3200000.0
2008-12-29 01:27:00,62.04,62.06,62.03,62.06,6000000.0
2008-12-29 01:28:00,62.06,62.06,62.02,62.02,18200000.0
2008-12-29 01:29:00,62.02,62.03,62.02,62.03,11200000.0
2008-12-29 01:30:00,62.04,62.07,62.04,62.07,14000000.0
2008-12-29 01:31:00,62.07,62.09,62.045,62.09,44000000.0
2008-12-29 01:32:00,62.1,62.1,62.08,62.08,23200000.0
2008-12-29 01:33:00,62.08,62.08,62.06,62.06,13000000.0
2008-12-29 01:34:00,62.06,62.09,62.06,62.09,48400000.0
2008-12-29 01:35:00,62.09,62.11,62.09,62.11,20400000.0
2008-12-29 01:36:00,62.11,62.11,62.08,62.09,18800000.0
2008-12-29 01:37:00,62.09,62.11,62.09,62.11,39800000.0
2008-12-29 01:38:00,62.12,62.15,62.12,62.15,8000000.0
2008-12-29 01:39:00,62.15,62.15,62.15,62.15,3600000.0
2008-12-29 01:40:00,62.15,62.15,62.13,62.13,8400000.0
2008-12-29 01:41:00,62.13,62.15,62.07,62.08,42600000.0
2008-12-29 01:42:00,62.08,62.09,62.08,62.09,16000000.0
2008-12-29 01:43:00,62.09,62.09,62.09,62.09,18000000.0
2008-12-29 01:44:00,62.09,62.09,62.09,62.09,11000000.0
2008-12-29 01:45:00,62.09,62.09,62.09,62.09,18600000.0
2008-12-29 01:46:00,62.09,62.125,62.09,62.11,78000000.0
2008-12-29 01:47:00,62.11,62.13,62.11,62.12,55600000.0
2008-12-29 01:48:00,62.12,62.14,62.12,62.14,43000000.0
2008-12-29 01:49:00,62.14,62.14,62.14,62.14,10000000.0
2008-12-29 01:50:00,62.14,62.14,62.14,62.14,13000000.0
2008-12-29 01:51:00,62.14,62.14,62.14,62.14,3000000.0
2008-12-29 01:52:00,62.14,62.14,62.14,62.14,1000000.0
2008-12-29 01:53:00,62.14,62.14,62.14,62.14,9600000.0
2008-12-29 01:54:00,62.14,62.15,62.095,62.15,27200000.0
2008-12-29 01:55:00,62.15,62.15,62.06,62.06,7000000.0
2008-12-29 01:56:00,62.06,62.07,62.035,62.045,55400000.0
2008-12-29 01:57:00,62.055,62.08,62.055,62.07,16600000.0
2008-12-29 01:58:00,62.065,62.075,62.065,62.07,13400000.0
2008-12-29 01:59:00,62.07,62.07,62.07,62.07,2000000.0
2008-12-29 02:00:00,62.07,62.07,61.92,62.02,113200000.0
2008-12-29 02:01:00,62.02,62.02,62.02,62.02,19200000.0
2008-12-29 02:02:00,62.02,62.03,62.02,62.03,31200000.0
2008-12-29 02:03:00,62.05,62.05,62.05,62.05,37400000.0
2008-12-29 02:04:00,62.06,62.07,62.03,62.05,47500000.0
2008-12-29 02:05:00,62.06,62.07,62.06,62.07,22400000.0
2008-12-29 02:06:00,62.05,62.07,62.04,62.04,36800000.0
2008-12-29 02:07:00,62.04,62.04,62.04,62.04,8000000.0
2008-12-29 02:08:00,62.04,62.06,62.04,62.06,37400000.0
2008-12-29 02:09:00,62.06,62.06,62.05,62.05,27600000.0
2008-12-29 02:10:00,62.05,62.05,62.02,62.05,12800000.0
2008-12-29 02:11:00,62.05,62.05,62.05,62.05,13000000.0
2008-12-29 02:12:00,62.05,62.06,62.05,62.06,9600000.0
2008-12-29 02:13:00,62.06,62.06,62.06,62.06,7200000.0
2008-12-29 02:14:00,62.06,62.06,62.06,62.06,2400000.0
2008-12-29 02:15:00,62.06,62.06,62.04,62.04,7000000.0
2008-12-29 02:16:00,62.04,62.045,62.01,62.04,40200000.0
2008-12-29 02:17:00,62.045,62.07,62.035,62.07,40300000.0
2008-12-29 02:18:00,62.07,62.08,62.07,62.08,23200000.0
2008-12-29 02:19:00,62.09,62.12,62.09,62.12,17200000.0
2008-12-29 02:20:00,62.12,62.12,62.1,62.1,11000000.0
2008-12-29 02:21:00,62.11,62.12,62.1,62.12,15800000.0
2008-12-29 02:22:00,62.13,62.13,62.13,62.13,2400000.0
2008-12-29 02:23:00,62.13,62.13,62.09,62.11,10600000.0
2008-12-29 02:24:00,62.11,62.13,62.11,62.13,7800000.0
2008-12-29 02:25:00,62.13,62.14,62.13,62.14,3000000.0
2008-12-29 02:26:00,62.14,62.14,62.12,62.12,13000000.0
2008-12-29 02:27:00,62.12,62.13,62.12,62.13,21000000.0
2008-12-29 02:28:00,62.13,62.13,62.045,62.075,48800000.0
2008-12-29 02:29:00,62.09,62.11,62.08,62.11,46600000.0
2008-12-29 02:30:00,62.095,62.13,62.08,62.09,81100000.0
2008-12-29 02:31:00,62.09,62.1,62.085,62.09,54000000.0
2008-12-29 02:32:00,62.1,62.1,62.065,62.065,88000000.0
2008-12-29 02:33:00,62.07,62.095,62.07,62.085,38400000.0
2008-12-29 02:34:00,62.085,62.12,62.085,62.105,81400000.0
2008-12-29 02:35:00,62.12,62.13,62.105,62.125,78200000.0
2008-12-29 02:36:00,62.125,62.14,62.12,62.12,97000000.0
2008-12-29 02:37:00,62.12,62.12,62.1,62.105,106600000.0
2008-12-29 02:38:00,62.105,62.11,62.075,62.075,140600000.0
2008-12-29 02:39:00,62.075,62.09,62.075,62.08,15200000.0
2008-12-29 02:40:00,62.09,62.09,62.065,62.085,84000000.0
2008-12-29 02:41:00,62.09,62.12,62.085,62.11,139600000.0
2008-12-29 02:42:00,62.11,62.12,62.09,62.09,33200000.0
2008-12-29 02:43:00,62.095,62.12,62.085,62.1,43600000.0
2008-12-29 02:44:00,62.09,62.1,62.085,62.09,57200000.0
2008-12-29 02:45:00,62.09,62.11,62.085,62.11,58000000.0
2008-12-29 02:46:00,62.115,62.14,62.065,62.065,53600000.0
2008-12-29 02:47:00,62.065,62.08,62.065,62.08,40400000.0
2008-12-29 02:48:00,62.08,62.09,62.065,62.065,36000000.0
2008-12-29 02:49:00,62.075,62.09,62.065,62.07,43200000.0
2008-12-29 02:50:00,62.07,62.07,62.045,62.07,25600000.0
2008-12-29 02:51:00,62.06,62.08,62.045,62.07,36400000.0
2008-12-29 02:52:00,62.07,62.1,62.07,62.095,121600000.0
2008-12-29 02:53:00,62.09,62.11,62.075,62.09,113800000.0
2008-12-29 02:54:00,62.09,62.11,62.085,62.1,93800000.0
2008-12-29 02:55:00,62.1,62.1,62.08,62.09,75000000.0
2008-12-29 02:56:00,62.09,62.13,62.09,62.11,85200000.0
2008-12-29 02:57:00,62.115,62.15,62.11,62.15,56400000.0
2008-12-29 02:58:00,62.115,62.16,62.085,62.15,107600000.0
2008-12-29 02:59:00,62.15,62.17,62.145,62.16,100800000.0
2008-12-29 03:00:00,62.16,62.2,62.16,62.165,104200000.0
2008-12-29 03:01:00,62.175,62.19,62.115,62.115,67800000.0
2008-12-29 03:02:00,62.115,62.115,62.09,62.105,47600000.0
2008-12-29 03:03:00,62.1,62.13,62.1,62.115,25400000.0
2008-12-29 03:04:00,62.12,62.19,62.12,62.17,46000000.0
2008-12-29 03:05:00,62.17,62.2,62.165,62.185,37600000.0
2008-12-29 03:06:00,62.19,62.19,62.155,62.16,63800000.0
2008-12-29 03:07:00,62.16,62.175,62.155,62.17,131400000.0
2008-12-29 03:08:00,62.17,62.21,62.17,62.185,128400000.0
2008-12-29 03:09:00,62.2,62.24,62.195,62.22,68800000.0
2008-12-29 03:10:00,62.22,62.22,62.22,62.22,36600000.0
2008-12-29 03:11:00,62.22,62.24,62.22,62.23,21400000.0
2008-12-29 03:12:00,62.23,62.24,62.23,62.24,26400000.0
2008-12-29 03:13:00,62.24,62.24,62.24,62.24,11000000.0
2008-12-29 03:14:00,62.24,62.26,62.24,62.25,22200000.0
2008-12-29 03:15:00,62.25,62.28,62.25,62.28,91000000.0
2008-12-29 03:16:00,62.27,62.28,62.27,62.27,18400000.0
2008-12-29 03:17:00,62.27,62.29,62.27,62.29,33400000.0
2008-12-29 03:18:00,62.3,62.31,62.3,62.3,72600000.0
2008-12-29 03:19:00,62.3,62.32,62.3,62.31,77800000.0
2008-12-29 03:20:00,62.31,62.31,62.31,62.31,40000000.0
2008-12-29 03:21:00,62.31,62.31,62.3,62.31,68800000.0
2008-12-29 03:22:00,62.31,62.31,62.23,62.24,45100000.0
2008-12-29 03:23:00,62.24,62.24,62.2,62.2,23000000.0
2008-12-29 03:24:00,62.2,62.21,62.2,62.21,27000000.0
2008-12-29 03:25:00,62.21,62.21,62.18,62.185,42000000.0
2008-12-29 03:26:00,62.2,62.2,62.185,62.2,11000000.0
2008-12-29 03:27:00,62.175,62.21,62.175,62.19,15600000.0
2008-12-29 03:28:00,62.19,62.25,62.19,62.25,95400000.0
2008-12-29 03:29:00,62.25,62.25,62.22,62.22,40200000.0
2008-12-29 03:30:00,62.22,62.22,62.22,62.22,1000000.0
2008-12-29 03:31:00,62.22,62.26,62.22,62.26,43200000.0
2008-12-29 03:32:00,62.27,62.27,62.26,62.27,10000000.0
2008-12-29 03:33:00,62.27,62.27,62.24,62.24,16000000.0
2008-12-29 03:34:00,62.24,62.25,62.24,62.25,16000000.0
2008-12-29 03:35:00,62.25,62.25,62.23,62.24,45600000.0
2008-12-29 03:36:00,62.24,62.24,62.24,62.24,13000000.0
2008-12-29 03:37:00,62.24,62.24,62.24,62.24,18000000.0
2008-12-29 03:38:00,62.24,62.24,62.24,62.24,6000000.0
2008-12-29 03:39:00,62.24,62.24,62.24,62.24,5000000.0
2008-12-29 03:40:00,62.24,62.24,62.24,62.24,16000000.0
2008-12-29 03:41:00,62.24,62.24,62.24,62.24,11000000.0
2008-12-29 03:42:00,62.24,62.26,62.24,62.26,44000000.0
2008-12-29 03:43:00,62.25,62.26,62.25,62.25,15200000.0
2008-12-29 03:44:00,62.25,62.25,62.25,62.25,8800000.0
2008-12-29 03:45:00,62.25,62.26,62.25,62.26,28000000.0
2008-12-29 03:46:00,62.26,62.285,62.26,62.285,26400000.0
2008-12-29 03:47:00,62.29,62.32,62.27,62.32,44800000.0
2008-12-29 03:48:00,62.29,62.34,62.29,62.32,49600000.0
2008-12-29 03:49:00,62.32,62.33,62.26,62.32,29300000.0
2008-12-29 03:50:00,62.32,62.32,62.32,62.32,3000000.0
2008-12-29 03:51:00,62.32,62.32,62.32,62.32,22000000.0
2008-12-29 03:52:00,62.32,62.32,62.32,62.32,14000000.0
2008-12-29 03:53:00,62.32,62.32,62.28,62.32,16300000.0
2008-12-29 03:54:00,62.27,62.32,62.27,62.28,22300000.0
2008-12-29 03:55:00,62.28,62.32,62.28,62.32,19000000.0
2008-12-29 03:56:00,62.29,62.32,62.29,62.32,37400000.0
2008-12-29 03:57:00,62.32,62.36,62.32,62.36,48600000.0
2008-12-29 03:58:00,62.36,62.37,62.36,62.37,25400000.0
2008-12-29 03:59:00,62.37,62.38,62.36,62.38,38000000.0
2008-12-29 04:00:00,62.39,62.39,62.36,62.37,46000000.0
2008-12-29 04:01:00,62.37,62.37,62.36,62.37,8200000.0
2008-12-29 04:02:00,62.35,62.37,62.35,62.37,4200000.0
2008-12-29 04:03:00,62.37,62.37,62.37,62.37,33200000.0
2008-12-29 04:04:00,62.38,62.38,62.38,62.38,17600000.0
2008-12-29 04:05:00,62.38,62.38,62.36,62.38,13200000.0
2008-12-29 04:06:00,62.38,62.38,62.38,62.38,1000000.0
2008-12-29 04:07:00,62.36,62.38,62.34,62.34,7200000.0
2008-12-29 04:08:00,62.34,62.35,62.34,62.35,12000000.0
2008-12-29 04:09:00,62.35,62.35,62.35,62.35,4000000.0
2008-12-29 04:10:00,62.35,62.35,62.35,62.35,18000000.0
2008-12-29 04:11:00,62.35,62.35,62.35,62.35,8000000.0
2008-12-29 04:12:00,62.35,62.35,62.29,62.32,36300000.0
2008-12-29 04:13:00,62.32,62.35,62.29,62.29,28000000.0
2008-12-29 04:14:00,62.29,62.29,62.25,62.25,29000000.0
2008-12-29 04:15:00,62.27,62.29,62.25,62.25,39000000.0
2008-12-29 04:16:00,62.25,62.25,62.23,62.23,32600000.0
2008-12-29 04:17:00,62.24,62.24,62.23,62.23,12000000.0
2008-12-29 04:18:00,62.23,62.25,62.23,62.25,15000000.0
2008-12-29 04:19:00,62.21,62.25,62.21,62.25,14000000.0
2008-12-29 04:20:00,62.25,62.26,62.25,62.26,10000000.0
2008-12-29 04:21:00,62.26,62.27,62.23,62.27,51800000.0
2008-12-29 04:22:00,62.27,62.27,62.22,62.23,17800000.0
2008-12-29 04:23:00,62.22,62.25,62.22,62.22,22000000.0
2008-12-29 04:24:00,62.22,62.22,62.205,62.22,36400000.0
2008-12-29 04:25:00,62.22,62.23,62.22,62.23,23400000.0
2008-12-29 04:26:00,62.23,62.23,62.23,62.23,5000000.0
2008-12-29 04:27:00,62.23,62.23,62.23,62.23,23000000.0
2008-12-29 04:28:00,62.23,62.23,62.23,62.23,22000000.0
2008-12-29 04:29:00,62.23,62.23,62.23,62.23,13000000.0
2008-12-29 04:30:00,62.23,62.24,62.22,62.22,24400000.0
2008-12-29 04:31:00,62.25,62.25,62.25,62.25,28000000.0
2008-12-29 04:32:00,62.2,62.25,62.17,62.19,51700000.0
2008-12-29 04:33:00,62.19,62.19,62.145,62.16,111800000.0
2008-12-29 04:34:00,62.17,62.18,62.155,62.175,53400000.0
2008-12-29 04:35:00,62.17,62.18,62.16,62.17,166400000.0
2008-12-29 04:36:00,62.17,62.19,62.15,62.16,141400000.0
2008-12-29 04:37:00,62.16,62.18,62.14,62.18,86200000.0
2008-12-29 04:38:00,62.175,62.19,62.175,62.19,15200000.0
2008-12-29 04:39:00,62.19,62.19,62.175,62.175,42400000.0
2008-12-29 04:40:00,62.175,62.19,62.175,62.19,15200000.0
2008-12-29 04:41:00,62.18,62.18,62.135,62.145,54800000.0
2008-12-29 04:42:00,62.16,62.16,62.125,62.15,163600000.0
2008-12-29 04:43:00,62.135,62.15,62.135,62.145,37000000.0
2008-12-29 04:44:00,62.15,62.18,62.145,62.155,107800000.0
2008-12-29 04:45:00,62.155,62.19,62.145,62.19,179600000.0
2008-12-29 04:46:00,62.19,62.19,62.19,62.19,15000000.0
2008-12-29 04:47:00,62.19,62.19,62.17,62.19,16200000.0
2008-12-29 04:48:00,62.19,62.19,62.19,62.19,2000000.0
2008-12-29 04:49:00,62.19,62.19,62.19,62.19,3000000.0
2008-12-29 04:50:00,62.102,62.152,62.095,62.152,24000000.0
2008-12-29 04:51:00,62.19,62.19,62.19,62.19,10000000.0
2008-12-29 04:52:00,62.19,62.19,62.19,62.19,9000000.0
2008-12-29 04:53:00,62.19,62.19,62.19,62.19,7000000.0
2008-12-29 04:54:00,62.19,62.19,62.19,62.19,7000000.0
2008-12-29 04:55:00,62.19,62.19,62.19,62.19,3000000.0
2008-12-29 04:56:00,62.19,62.19,62.19,62.19,14000000.0
2008-12-29 04:57:00,62.19,62.19,62.19,62.19,1000000.0
2008-12-29 04:58:00,62.19,62.19,62.19,62.19,5000000.0
2008-12-29 04:59:00,62.19,62.23,62.19,62.23,29000000.0
2008-12-29 05:00:00,62.24,62.25,62.24,62.25,11800000.0
2008-12-29 05:01:00,62.25,62.27,62.25,62.27,15800000.0
2008-12-29 05:02:00,62.27,62.27,62.25,62.25,7200000.0
2008-12-29 05:03:00,62.25,62.25,62.25,62.25,16200000.0
2008-12-29 05:04:00,62.25,62.25,62.25,62.25,7000000.0
2008-12-29 05:05:00,62.25,62.25,62.25,62.25,8000000.0
2008-12-29 05:06:00,62.25,62.25,62.25,62.25,8000000.0
2008-12-29 05:07:00,62.25,62.25,62.25,62.25,3000000.0
2008-12-29 05:08:00,62.25,62.25,62.25,62.25,4000000.0
2008-12-29 05:09:00,62.25,62.25,62.25,62.25,4000000.0
2008-12-29 05:10:00,62.25,62.25,62.25,62.25,4000000.0
2008-12-29 05:11:00,62.25,62.25,62.25,62.25,4000000.0
2008-12-29 05:12:00,62.25,62.25,62.185,62.2,65800000.0
2008-12-29 05:13:00,62.2,62.2,62.2,62.2,14400000.0
2008-12-29 05:14:00,62.2,62.22,62.195,62.2,335600000.0
2008-12-29 05:15:00,62.195,62.24,62.195,62.23,76400000.0
2008-12-29 05:16:00,62.225,62.24,62.225,62.23,40800000.0
2008-12-29 05:17:00,62.225,62.225,62.185,62.215,74400000.0
2008-12-29 05:18:00,62.215,62.215,62.185,62.2,73600000.0
2008-12-29 05:19:00,62.192,62.215,62.192,62.196,253200000.0
2008-12-29 05:20:00,62.185,62.19,62.17,62.185,35400000.0
2008-12-29 05:21:00,62.18,62.19,62.175,62.19,37200000.0
2008-12-29 05:22:00,62.18,62.18,62.175,62.175,40400000.0
2008-12-29 05:23:00,62.175,62.185,62.17,62.185,18600000.0
2008-12-29 05:24:00,62.185,62.2,62.185,62.185,62800000.0
2008-12-29 05:25:00,62.185,62.21,62.185,62.195,32200000.0
2008-12-29 05:26:00,62.195,62.21,62.195,62.195,123800000.0
2008-12-29 05:27:00,62.195,62.22,62.195,62.205,62000000.0
2008-12-29 05:28:00,62.21,62.21,62.18,62.185,77200000.0
2008-12-29 05:29:00,62.185,62.195,62.185,62.19,37200000.0
2008-12-29 05:30:00,62.19,62.2,62.18,62.2,19400000.0
2008-12-29 05:31:00,62.2,62.22,62.2,62.22,16800000.0
2008-12-29 05:32:00,62.22,62.22,62.19,62.2,11000000.0
2008-12-29 05:33:00,62.2,62.2,62.18,62.18,16800000.0
2008-12-29 05:34:00,62.18,62.19,62.155,62.16,20000000.0
2008-12-29 05:35:00,62.16,62.16,62.16,62.16,26400000.0
2008-12-29 05:36:00,62.16,62.16,62.16,62.16,14400000.0
2008-12-29 05:37:00,62.16,62.16,62.16,62.16,2400000.0
2008-12-29 05:38:00,62.16,62.16,62.16,62.16,2400000.0
2008-12-29 05:39:00,62.16,62.16,62.16,62.16,4800000.0
2008-12-29 05:40:00,62.16,62.16,62.16,62.16,8400000.0
2008-12-29 05:41:00,62.16,62.17,62.16,62.17,22400000.0
2008-12-29 05:42:00,62.17,62.17,62.17,62.17,17200000.0
2008-12-29 05:43:00,62.17,62.17,62.17,62.17,26200000.0
2008-12-29 05:44:00,62.17,62.18,62.17,62.18,60600000.0
2008-12-29 05:45:00,62.18,62.18,62.18,62.18,3400000.0
2008-12-29 05:46:00,62.157,62.191,62.117,62.117,89400000.0
2008-12-29 05:47:00,62.18,62.18,62.18,62.18,8400000.0
2008-12-29 05:48:00,62.18,62.18,62.18,62.18,19200000.0
2008-12-29 05:49:00,62.18,62.18,62.125,62.125,36800000.0
2008-12-29 05:50:00,62.125,62.14,62.125,62.14,33800000.0
2008-12-29 05:51:00,62.135,62.14,62.135,62.14,16400000.0
2008-12-29 05:52:00,62.14,62.14,62.14,62.14,3000000.0
2008-12-29 05:53:00,62.135,62.15,62.135,62.145,23600000.0
2008-12-29 05:54:00,62.145,62.145,62.145,62.145,18400000.0
2008-12-29 05:55:00,62.145,62.17,62.145,62.17,13000000.0
2008-12-29 05:56:00,62.17,62.17,62.155,62.155,8400000.0
2008-12-29 05:57:00,62.17,62.17,62.16,62.16,3000000.0
2008-12-29 05:58:00,62.16,62.16,62.145,62.145,71600000.0
2008-12-29 05:59:00,62.145,62.16,62.13,62.13,80800000.0
2008-12-29 06:00:00,62.13,62.14,62.13,62.14,32400000.0
2008-12-29 06:01:00,62.15,62.15,62.145,62.15,9200000.0
2008-12-29 06:02:00,62.15,62.17,62.145,62.16,20400000.0
2008-12-29 06:03:00,62.155,62.155,62.14,62.14,24400000.0
2008-12-29 06:04:00,62.14,62.14,62.115,62.125,71200000.0
2008-12-29 06:05:00,62.13,62.13,62.125,62.125,17200000.0
2008-12-29 06:06:00,62.13,62.13,62.115,62.115,13600000.0
2008-12-29 06:07:00,62.12,62.14,62.12,62.125,25200000.0
2008-12-29 06:08:00,62.14,62.14,62.14,62.14,1000000.0
2008-12-29 06:09:00,62.135,62.15,62.135,62.145,16000000.0
2008-12-29 06:10:00,62.145,62.16,62.145,62.16,4400000.0
2008-12-29 06:11:00,62.17,62.17,62.145,62.145,24200000.0
2008-12-29 06:12:00,62.145,62.18,62.135,62.145,110000000.0
2008-12-29 06:13:00,62.145,62.15,62.135,62.145,38000000.0
2008-12-29 06:14:00,62.15,62.15,62.135,62.14,30200000.0
2008-12-29 06:15:00,62.145,62.15,62.135,62.135,128800000.0
2008-12-29 06:16:00,62.135,62.14,62.135,62.14,19000000.0
2008-12-29 06:17:00,62.14,62.14,62.135,62.135,19600000.0
2008-12-29 06:18:00,62.13,62.16,62.13,62.16,31600000.0
2008-12-29 06:19:00,62.17,62.17,62.17,62.17,2000000.0
2008-12-29 06:20:00,62.16,62.17,62.16,62.17,7400000.0
2008-12-29 06:21:00,62.18,62.18,62.17,62.18,6400000.0
2008-12-29 06:22:00,62.17,62.18,62.17,62.18,2000000.0
2008-12-29 06:23:00,62.18,62.18,62.14,62.14,17200000.0
2008-12-29 06:24:00,62.14,62.155,62.135,62.135,84000000.0
2008-12-29 06:25:00,62.135,62.14,62.125,62.135,99400000.0
2008-12-29 06:26:00,62.135,62.135,62.135,62.135,5600000.0
2008-12-29 06:27:00,62.135,62.14,62.135,62.14,13000000.0
2008-12-29 06:28:00,62.13,62.135,62.13,62.13,37000000.0
2008-12-29 06:29:00,62.12,62.14,62.12,62.13,80800000.0
2008-12-29 06:30:00,62.13,62.15,62.125,62.15,33600000.0
2008-12-29 06:31:00,62.16,62.16,62.16,62.16,1000000.0
2008-12-29 06:32:00,62.16,62.17,62.16,62.17,5000000.0
2008-12-29 06:33:00,62.18,62.18,62.165,62.165,9000000.0
2008-12-29 06:34:00,62.165,62.165,62.165,62.165,8000000.0
2008-12-29 06:35:00,62.17,62.18,62.17,62.17,11800000.0
2008-12-29 06:36:00,62.17,62.18,62.17,62.17,20400000.0
2008-12-29 06:37:00,62.16,62.17,62.155,62.155,20200000.0
2008-12-29 06:38:00,62.155,62.17,62.155,62.17,69200000.0
2008-12-29 06:39:00,62.155,62.17,62.155,62.16,22200000.0
2008-12-29 06:40:00,62.155,62.155,62.155,62.155,2400000.0
2008-12-29 06:41:00,62.155,62.165,62.155,62.165,25600000.0
2008-12-29 06:42:00,62.17,62.17,62.135,62.145,15400000.0
2008-12-29 06:43:00,62.145,62.16,62.145,62.145,9600000.0
2008-12-29 06:44:00,62.145,62.145,62.145,62.145,31200000.0
2008-12-29 06:45:00,62.13,62.134,62.094,62.132,56400000.0
2008-12-29 06:46:00,62.145,62.17,62.14,62.155,52800000.0
2008-12-29 06:47:00,62.155,62.17,62.14,62.17,59600000.0
2008-12-29 06:48:00,62.17,62.17,62.17,62.17,5800000.0
2008-12-29 06:49:00,62.17,62.17,62.16,62.17,3600000.0
2008-12-29 06:50:00,62.155,62.175,62.155,62.165,10200000.0
2008-12-29 06:51:00,62.16,62.17,62.16,62.16,4200000.0
2008-12-29 06:52:00,62.16,62.19,62.16,62.18,72200000.0
2008-12-29 06:53:00,62.18,62.18,62.15,62.155,71600000.0
2008-12-29 06:54:00,62.155,62.17,62.155,62.16,53800000.0
2008-12-29 06:55:00,62.16,62.17,62.16,62.16,17400000.0
2008-12-29 06:56:00,62.16,62.17,62.16,62.16,36600000.0
2008-12-29 06:57:00,62.17,62.17,62.16,62.17,8800000.0
2008-12-29 06:58:00,62.17,62.19,62.14,62.14,66600000.0
2008-12-29 06:59:00,62.14,62.15,62.135,62.14,40400000.0
2008-12-29 07:00:00,62.15,62.15,62.14,62.14,5000000.0
2008-12-29 07:01:00,62.135,62.15,62.125,62.14,12600000.0
2008-12-29 07:02:00,62.15,62.15,62.14,62.15,3000000.0
2008-12-29 07:03:00,62.15,62.15,62.14,62.14,5600000.0
2008-12-29 07:04:00,62.14,62.14,62.125,62.13,16200000.0
2008-12-29 07:05:00,62.14,62.14,62.13,62.13,9600000.0
2008-12-29 07:06:00,62.115,62.13,62.105,62.105,98400000.0
2008-12-29 07:07:00,62.12,62.13,62.1,62.13,43000000.0
2008-12-29 07:08:00,62.13,62.13,62.13,62.13,1000000.0
2008-12-29 07:09:00,62.13,62.13,62.115,62.115,74600000.0
2008-12-29 07:10:00,62.12,62.13,62.105,62.13,53400000.0
2008-12-29 07:11:00,62.14,62.14,62.12,62.12,86000000.0
2008-12-29 07:12:00,62.13,62.13,62.115,62.12,10400000.0
2008-12-29 07:13:00,62.12,62.14,62.115,62.115,58400000.0
2008-12-29 07:14:00,62.115,62.12,62.11,62.11,56400000.0
2008-12-29 07:15:00,62.11,62.11,62.11,62.11,12800000.0
2008-12-29 07:16:00,62.11,62.12,62.105,62.115,64800000.0
2008-12-29 07:17:00,62.115,62.14,62.115,62.125,71600000.0
2008-12-29 07:18:00,62.125,62.14,62.12,62.14,104600000.0
2008-12-29 07:19:00,62.14,62.16,62.14,62.16,74200000.0
2008-12-29 07:20:00,62.15,62.15,62.115,62.13,12800000.0
2008-12-29 07:21:00,62.13,62.14,62.13,62.14,4000000.0
2008-12-29 07:22:00,62.13,62.16,62.13,62.15,119800000.0
2008-12-29 07:23:00,62.16,62.16,62.125,62.135,28200000.0
2008-12-29 07:24:00,62.135,62.135,62.12,62.12,15200000.0
2008-12-29 07:25:00,62.12,62.125,62.115,62.115,22200000.0
2008-12-29 07:26:00,62.115,62.115,62.105,62.105,27200000.0
2008-12-29 07:27:00,62.12,62.12,62.065,62.09,83000000.0
2008-12-29 07:28:00,62.09,62.11,62.08,62.09,71000000.0
2008-12-29 07:29:00,62.09,62.145,62.085,62.12,279800000.0
2008-12-29 07:30:00,62.13,62.13,62.12,62.12,2000000.0
2008-12-29 07:31:00,62.11,62.11,62.11,62.11,4000000.0
2008-12-29 07:32:00,62.11,62.11,62.095,62.1,8600000.0
2008-12-29 07:33:00,62.095,62.1,62.075,62.08,100400000.0
2008-12-29 07:34:00,62.075,62.1,62.075,62.1,63200000.0
2008-12-29 07:35:00,62.1,62.115,62.09,62.11,195200000.0
2008-12-29 07:36:00,62.095,62.11,62.095,62.1,11800000.0
2008-12-29 07:37:00,62.075,62.099,62.044,62.044,43600000.0
2008-12-29 07:38:00,62.1,62.1,62.085,62.09,26800000.0
2008-12-29 07:39:00,62.1,62.11,62.095,62.1,18400000.0
2008-12-29 07:40:00,62.11,62.11,62.105,62.105,22800000.0
2008-12-29 07:41:00,62.11,62.12,62.105,62.115,68800000.0
2008-12-29 07:42:00,62.11,62.115,62.11,62.115,32800000.0
2008-12-29 07:43:00,62.12,62.12,62.1,62.12,43000000.0
2008-12-29 07:44:00,62.13,62.13,62.105,62.11,12200000.0
2008-12-29 07:45:00,62.105,62.12,62.085,62.085,85800000.0
2008-12-29 07:46:00,62.085,62.1,62.085,62.09,37400000.0
2008-12-29 07:47:00,62.09,62.09,62.075,62.08,28800000.0
2008-12-29 07:48:00,62.08,62.08,62.05,62.07,43400000.0
2008-12-29 07:49:00,62.07,62.07,62.055,62.065,76800000.0
2008-12-29 07:50:00,62.06,62.065,62.05,62.065,157600000.0
2008-12-29 07:51:00,62.075,62.1,62.065,62.09,190800000.0
2008-12-29 07:52:00,62.08,62.08,62.03,62.07,101600000.0
2008-12-29 07:53:00,62.07,62.07,62.02,62.02,86400000.0
2008-12-29 07:54:00,62.02,62.025,62.015,62.025,149200000.0
2008-12-29 07:55:00,62.03,62.06,62.03,62.035,61600000.0
2008-12-29 07:56:00,62.035,62.04,62.015,62.03,95000000.0
2008-12-29 07:57:00,62.05,62.05,62.015,62.015,62000000.0
2008-12-29 07:58:00,62.015,62.11,62.015,62.1,156800000.0
2008-12-29 07:59:00,62.1,62.1,62.07,62.09,112200000.0
2008-12-29 08:00:00,62.09,62.135,62.085,62.1,130800000.0
2008-12-29 08:01:00,62.09,62.1,62.055,62.06,126200000.0
2008-12-29 08:02:00,62.06,62.1,62.055,62.1,345000000.0
2008-12-29 08:03:00,62.1,62.1,62.05,62.055,204000000.0
2008-12-29 08:04:00,62.06,62.08,62.05,62.075,145800000.0
2008-12-29 08:05:00,62.075,62.09,62.06,62.06,77800000.0
2008-12-29 08:06:00,62.06,62.07,62.06,62.065,136800000.0
2008-12-29 08:07:00,62.065,62.075,62.065,62.075,104000000.0
2008-12-29 08:08:00,62.075,62.09,62.045,62.06,96200000.0
2008-12-29 08:09:00,62.055,62.08,62.045,62.08,217600000.0
2008-12-29 08:10:00,62.08,62.1,62.065,62.075,324800000.0
2008-12-29 08:11:00,62.07,62.13,62.07,62.13,293000000.0
2008-12-29 08:12:00,62.125,62.18,62.125,62.165,222400000.0
2008-12-29 08:13:00,62.18,62.19,62.155,62.17,130200000.0
2008-12-29 08:14:00,62.18,62.18,62.145,62.145,287200000.0
2008-12-29 08:15:00,62.155,62.18,62.145,62.18,169400000.0
2008-12-29 08:16:00,62.19,62.2,62.155,62.155,118800000.0
2008-12-29 08:17:00,62.16,62.16,62.15,62.15,78200000.0
2008-12-29 08:18:00,62.15,62.15,62.115,62.115,69600000.0
2008-12-29 08:19:00,62.115,62.115,62.105,62.11,108000000.0
2008-12-29 08:20:00,62.11,62.135,62.09,62.095,319000000.0
2008-12-29 08:21:00,62.095,62.145,62.09,62.11,279200000.0
2008-12-29 08:22:00,62.115,62.14,62.105,62.14,221400000.0
2008-12-29 08:23:00,62.095,62.13,62.085,62.125,311400000.0
2008-12-29 08:24:00,62.14,62.14,62.085,62.105,146800000.0
2008-12-29 08:25:00,62.1,62.115,62.07,62.115,101200000.0
2008-12-29 08:26:00,62.11,62.115,62.1,62.105,121600000.0
2008-12-29 08:27:00,62.12,62.14,62.115,62.125,120800000.0
2008-12-29 08:28:00,62.13,62.13,62.08,62.08,55400000.0
2008-12-29 08:29:00,62.08,62.1,62.065,62.095,168200000.0
2008-12-29 08:30:00,62.09,62.105,62.07,62.1,297000000.0
2008-12-29 08:31:00,62.1,62.1,62.075,62.075,23400000.0
2008-12-29 08:32:00,62.09,62.09,62.05,62.055,40400000.0
2008-12-29 08:33:00,62.055,62.1,62.055,62.085,148200000.0
2008-12-29 08:34:00,62.085,62.085,62.05,62.05,198000000.0
2008-12-29 08:35:00,62.05,62.06,62.05,62.05,46600000.0
2008-12-29 08:36:00,62.05,62.05,62.05,62.05,12800000.0
2008-12-29 08:37:00,62.05,62.05,62.05,62.05,8000000.0
2008-12-29 08:38:00,62.05,62.05,62.05,62.05,11200000.0
2008-12-29 08:39:00,62.05,62.06,62.05,62.05,88600000.0
2008-12-29 08:40:00,62.05,62.05,62.05,62.05,12800000.0
2008-12-29 08:41:00,62.05,62.055,62.05,62.05,46800000.0
2008-12-29 08:42:00,62.05,62.05,62.05,62.05,11200000.0
2008-12-29 08:43:00,62.05,62.07,62.02,62.065,211800000.0
2008-12-29 08:44:00,62.065,62.11,62.065,62.085,178400000.0
2008-12-29 08:45:00,62.09,62.1,62.085,62.1,107600000.0
2008-12-29 08:46:00,62.11,62.13,62.085,62.115,118400000.0
2008-12-29 08:47:00,62.115,62.13,62.07,62.09,177200000.0
2008-12-29 08:48:00,62.09,62.12,62.05,62.1,160800000.0
2008-12-29 08:49:00,62.11,62.11,62.055,62.1,120600000.0
2008-12-29 08:50:00,62.095,62.11,62.095,62.1,144800000.0
2008-12-29 08:51:00,62.095,62.105,62.075,62.105,172400000.0
2008-12-29 08:52:00,62.1,62.175,62.1,62.145,301400000.0
2008-12-29 08:53:00,62.15,62.18,62.125,62.175,305400000.0
2008-12-29 08:54:00,62.175,62.175,62.125,62.155,164000000.0
2008-12-29 08:55:00,62.155,62.17,62.135,62.145,176200000.0
2008-12-29 08:56:00,62.14,62.15,62.14,62.15,34800000.0
2008-12-29 08:57:00,62.145,62.165,62.135,62.165,324800000.0
2008-12-29 08:58:00,62.165,62.165,62.15,62.155,104400000.0
2008-12-29 08:59:00,62.155,62.18,62.12,62.145,355800000.0
2008-12-29 09:00:00,62.14,62.16,62.12,62.14,210600000.0
2008-12-29 09:01:00,62.135,62.15,62.135,62.145,129200000.0
2008-12-29 09:02:00,62.14,62.145,62.12,62.12,113400000.0
2008-12-29 09:03:00,62.12,62.12,62.12,62.12,79600000.0
2008-12-29 09:04:00,62.12,62.145,62.12,62.145,121200000.0
2008-12-29 09:05:00,62.145,62.18,62.145,62.165,234800000.0
2008-12-29 09:06:00,62.16,62.17,62.155,62.155,180200000.0
2008-12-29 09:07:00,62.165,62.165,62.155,62.155,136400000.0
2008-12-29 09:08:00,62.15,62.19,62.145,62.175,325200000.0
2008-12-29 09:09:00,62.18,62.2,62.175,62.185,173800000.0
2008-12-29 09:10:00,62.185,62.23,62.185,62.23,269600000.0
2008-12-29 09:11:00,62.23,62.24,62.2,62.22,245000000.0
2008-12-29 09:12:00,62.22,62.23,62.2,62.2,159200000.0
2008-12-29 09:13:00,62.18,62.215,62.18,62.21,108800000.0
2008-12-29 09:14:00,62.215,62.24,62.21,62.225,186400000.0
2008-12-29 09:15:00,62.225,62.235,62.18,62.195,305100000.0
2008-12-29 09:16:00,62.2,62.23,62.2,62.23,98600000.0
2008-12-29 09:17:00,62.23,62.23,62.21,62.225,103400000.0
2008-12-29 09:18:00,62.225,62.225,62.205,62.205,145000000.0
2008-12-29 09:19:00,62.21,62.22,62.17,62.18,173600000.0
2008-12-29 09:20:00,62.175,62.19,62.17,62.185,245000000.0
2008-12-29 09:21:00,62.185,62.185,62.165,62.17,158800000.0
2008-12-29 09:22:00,62.165,62.17,62.16,62.16,104400000.0
2008-12-29 09:23:00,62.155,62.175,62.155,62.17,167400000.0
2008-12-29 09:24:00,62.165,62.195,62.165,62.195,92600000.0
2008-12-29 09:25:00,62.19,62.195,62.165,62.185,278200000.0
2008-12-29 09:26:00,62.18,62.18,62.165,62.165,139200000.0
2008-12-29 09:27:00,62.165,62.175,62.155,62.175,173600000.0
2008-12-29 09:28:00,62.18,62.19,62.17,62.185,229000000.0
2008-12-29 09:29:00,62.19,62.21,62.185,62.205,166400000.0
2008-12-29 09:30:00,62.205,62.215,62.2,62.205,134800000.0
2008-12-29 09:31:00,62.205,62.21,62.2,62.2,102800000.0
2008-12-29 09:32:00,62.2,62.2,62.17,62.17,87200000.0
2008-12-29 09:33:00,62.17,62.175,62.165,62.165,144000000.0
2008-12-29 09:34:00,62.165,62.2,62.16,62.195,217400000.0
2008-12-29 09:35:00,62.19,62.21,62.19,62.2,278000000.0
2008-12-29 09:36:00,62.205,62.205,62.18,62.185,177200000.0
2008-12-29 09:37:00,62.185,62.195,62.155,62.185,275000000.0
2008-12-29 09:38:00,62.185,62.185,62.17,62.175,92200000.0
2008-12-29 09:39:00,62.175,62.19,62.175,62.185,145800000.0
2008-12-29 09:40:00,62.185,62.185,62.175,62.175,113200000.0
2008-12-29 09:41:00,62.18,62.19,62.165,62.165,196400000.0
2008-12-29 09:42:00,62.16,62.17,62.15,62.16,153800000.0
2008-12-29 09:43:00,62.155,62.17,62.155,62.155,257600000.0
2008-12-29 09:44:00,62.155,62.19,62.155,62.175,236600000.0
2008-12-29 09:45:00,62.175,62.19,62.165,62.19,148200000.0
2008-12-29 09:46:00,62.19,62.195,62.17,62.175,234200000.0
2008-12-29 09:47:00,62.185,62.2,62.175,62.2,162200000.0
2008-12-29 09:48:00,62.2,62.215,62.185,62.205,178800000.0
2008-12-29 09:49:00,62.2,62.205,62.195,62.195,178000000.0
2008-12-29 09:50:00,62.195,62.235,62.19,62.23,210800000.0
2008-12-29 09:51:00,62.23,62.23,62.2,62.22,195600000.0
2008-12-29 09:52:00,62.21,62.22,62.2,62.2,187800000.0
2008-12-29 09:53:00,62.2,62.225,62.2,62.225,310000000.0
2008-12-29 09:54:00,62.24,62.255,62.235,62.245,194400000.0
2008-12-29 09:55:00,62.245,62.26,62.24,62.26,119000000.0
2008-12-29 09:56:00,62.255,62.28,62.255,62.27,195800000.0
2008-12-29 09:57:00,62.27,62.275,62.25,62.26,321400000.0
2008-12-29 09:58:00,62.27,62.3,62.265,62.3,159400000.0
2008-12-29 09:59:00,62.295,62.365,62.295,62.36,272200000.0
2008-12-29 10:00:00,62.36,62.39,62.355,62.39,57400000.0
2008-12-29 10:01:00,62.39,62.395,62.36,62.38,195600000.0
2008-12-29 10:02:00,62.38,62.395,62.38,62.395,144800000.0
2008-12-29 10:03:00,62.395,62.42,62.385,62.42,278800000.0
2008-12-29 10:04:00,62.42,62.42,62.38,62.39,105400000.0
2008-12-29 10:05:00,62.39,62.4,62.365,62.365,284000000.0
2008-12-29 10:06:00,62.365,62.38,62.36,62.37,191000000.0
2008-12-29 10:07:00,62.37,62.37,62.36,62.36,123200000.0
2008-12-29 10:08:00,62.36,62.375,62.36,62.36,108000000.0
2008-12-29 10:09:00,62.36,62.365,62.36,62.36,104800000.0
2008-12-29 10:10:00,62.36,62.39,62.33,62.33,77100000.0
2008-12-29 10:11:00,62.34,62.355,62.33,62.345,261200000.0
2008-12-29 10:12:00,62.35,62.38,62.345,62.38,123600000.0
2008-12-29 10:13:00,62.38,62.39,62.38,62.385,60800000.0
2008-12-29 10:14:00,62.385,62.39,62.37,62.38,168600000.0
2008-12-29 10:15:00,62.38,62.39,62.38,62.39,63600000.0
2008-12-29 10:16:00,62.38,62.39,62.38,62.39,11200000.0
2008-12-29 10:17:00,62.395,62.42,62.395,62.42,48000000.0
2008-12-29 10:18:00,62.43,62.43,62.41,62.43,48000000.0
2008-12-29 10:19:00,62.43,62.43,62.38,62.38,165000000.0
2008-12-29 10:20:00,62.38,62.39,62.37,62.39,162600000.0
2008-12-29 10:21:00,62.39,62.405,62.38,62.405,174600000.0
2008-12-29 10:22:00,62.405,62.405,62.38,62.39,97000000.0
2008-12-29 10:23:00,62.38,62.43,62.38,62.43,233400000.0
2008-12-29 10:24:00,62.4,62.4,62.39,62.39,98400000.0
2008-12-29 10:25:00,62.39,62.415,62.39,62.39,125800000.0
2008-12-29 10:26:00,62.395,62.395,62.38,62.39,121200000.0
2008-12-29 10:27:00,62.395,62.43,62.39,62.43,192600000.0
2008-12-29 10:28:00,62.435,62.44,62.365,62.395,145400000.0
2008-12-29 10:29:00,62.39,62.4,62.34,62.355,282600000.0
2008-12-29 10:30:00,62.35,62.365,62.34,62.355,312400001.0
2008-12-29 10:31:00,62.355,62.405,62.34,62.39,153400000.0
2008-12-29 10:32:00,62.39,62.425,62.39,62.39,193400000.0
2008-12-29 10:33:00,62.39,62.39,62.345,62.36,363000000.0
2008-12-29 10:34:00,62.36,62.38,62.345,62.38,118400000.0
2008-12-29 10:35:00,62.38,62.39,62.36,62.38,133000000.0
2008-12-29 10:36:00,62.37,62.38,62.365,62.37,67000000.0
2008-12-29 10:37:00,62.37,62.385,62.365,62.375,149000000.0
2008-12-29 10:38:00,62.375,62.415,62.35,62.405,368800000.0
2008-12-29 10:39:00,62.41,62.42,62.39,62.405,272800000.0
2008-12-29 10:40:00,62.405,62.415,62.38,62.385,261000000.0
2008-12-29 10:41:00,62.385,62.4,62.375,62.38,130200000.0
2008-12-29 10:42:00,62.38,62.38,62.365,62.38,65000000.0
2008-12-29 10:43:00,62.38,62.38,62.365,62.375,82400000.0
2008-12-29 10:44:00,62.365,62.37,62.35,62.37,90800000.0
2008-12-29 10:45:00,62.37,62.37,62.37,62.37,4800000.0
2008-12-29 10:46:00,62.38,62.38,62.355,62.355,9600000.0
2008-12-29 10:47:00,62.355,62.355,62.345,62.345,31200000.0
2008-12-29 10:48:00,62.35,62.365,62.35,62.36,65000000.0
2008-12-29 10:49:00,62.354,62.369,62.294,62.297,82200000.0
2008-12-29 10:50:00,62.36,62.365,62.36,62.365,11200000.0
2008-12-29 10:51:00,62.365,62.375,62.355,62.375,82400000.0
2008-12-29 10:52:00,62.375,62.38,62.355,62.38,70200000.0
2008-12-29 10:53:00,62.38,62.385,62.365,62.375,109000000.0
2008-12-29 10:54:00,62.37,62.375,62.37,62.375,58000000.0
2008-12-29 10:55:00,62.375,62.375,62.36,62.365,32400000.0
2008-12-29 10:56:00,62.365,62.405,62.35,62.38,214600000.0
2008-12-29 10:57:00,62.385,62.385,62.37,62.37,110400000.0
2008-12-29 10:58:00,62.37,62.37,62.35,62.37,133600000.0
2008-12-29 10:59:00,62.38,62.425,62.375,62.425,188200000.0
2008-12-29 11:00:00,62.42,62.425,62.375,62.375,159000000.0
2008-12-29 11:01:00,62.375,62.42,62.36,62.395,155400000.0
2008-12-29 11:02:00,62.405,62.42,62.395,62.405,93000000.0
2008-12-29 11:03:00,62.41,62.42,62.39,62.395,254400000.0
2008-12-29 11:04:00,62.395,62.4,62.39,62.4,70400000.0
2008-12-29 11:05:00,62.4,62.4,62.38,62.38,70000000.0
2008-12-29 11:06:00,62.38,62.38,62.35,62.355,126000000.0
2008-12-29 11:07:00,62.35,62.355,62.35,62.35,16000000.0
2008-12-29 11:08:00,62.35,62.355,62.35,62.35,93200000.0
2008-12-29 11:09:00,62.34,62.345,62.33,62.335,163400000.0
2008-12-29 11:10:00,62.335,62.335,62.325,62.33,40200000.0
2008-12-29 11:11:00,62.33,62.355,62.325,62.35,122600000.0
2008-12-29 11:12:00,62.35,62.35,62.34,62.34,40800000.0
2008-12-29 11:13:00,62.34,62.35,62.335,62.335,132400000.0
2008-12-29 11:14:00,62.335,62.34,62.335,62.34,56600000.0
2008-12-29 11:15:00,62.34,62.34,62.325,62.34,96200000.0
2008-12-29 11:16:00,62.34,62.355,62.33,62.35,143600000.0
2008-12-29 11:17:00,62.35,62.405,62.35,62.38,282800000.0
2008-12-29 11:18:00,62.385,62.41,62.38,62.41,258000000.0
2008-12-29 11:19:00,62.4,62.4,62.385,62.4,42200000.0
2008-12-29 11:20:00,62.395,62.4,62.395,62.395,30600000.0
2008-12-29 11:21:00,62.4,62.435,62.395,62.41,133200000.0
2008-12-29 11:22:00,62.41,62.47,62.41,62.46,303800000.0
2008-12-29 11:23:00,62.45,62.51,62.45,62.455,195400000.0
2008-12-29 11:24:00,62.45,62.48,62.445,62.47,176200000.0
2008-12-29 11:25:00,62.465,62.505,62.46,62.49,169400000.0
2008-12-29 11:26:00,62.49,62.49,62.485,62.49,57000000.0
2008-12-29 11:27:00,62.49,62.515,62.485,62.495,231200000.0
2008-12-29 11:28:00,62.49,62.535,62.49,62.515,183000000.0
2008-12-29 11:29:00,62.515,62.555,62.505,62.55,242800000.0
2008-12-29 11:30:00,62.57,62.585,62.55,62.565,129000000.0
2008-12-29 11:31:00,62.565,62.59,62.56,62.57,100200000.0
2008-12-29 11:32:00,62.565,62.585,62.565,62.565,101800000.0
2008-12-29 11:33:00,62.565,62.585,62.56,62.57,63800000.0
2008-12-29 11:34:00,62.57,62.585,62.54,62.57,154800000.0
2008-12-29 11:35:00,62.575,62.595,62.575,62.595,136600000.0
2008-12-29 11:36:00,62.585,62.65,62.58,62.595,279000000.0
2008-12-29 11:37:00,62.6,62.615,62.595,62.605,184600000.0
2008-12-29 11:38:00,62.605,62.615,62.57,62.585,308000000.0
2008-12-29 11:39:00,62.585,62.595,62.58,62.595,200400000.0
2008-12-29 11:40:00,62.61,62.615,62.59,62.605,301800000.0
2008-12-29 11:41:00,62.61,62.62,62.605,62.61,243400000.0
2008-12-29 11:42:00,62.62,62.67,62.605,62.665,353400000.0
2008-12-29 11:43:00,62.665,62.7,62.65,62.695,336600000.0
2008-12-29 11:44:00,62.7,62.715,62.66,62.675,225000000.0
2008-12-29 11:45:00,62.67,62.7,62.67,62.675,194600000.0
2008-12-29 11:46:00,62.675,62.675,62.615,62.65,273200000.0
2008-12-29 11:47:00,62.62,62.65,62.62,62.645,154000000.0
2008-12-29 11:48:00,62.645,62.68,62.645,62.665,185600000.0
2008-12-29 11:49:00,62.665,62.69,62.65,62.665,160400000.0
2008-12-29 11:50:00,62.66,62.685,62.66,62.675,140800000.0
2008-12-29 11:51:00,62.67,62.7,62.645,62.7,228400000.0
2008-12-29 11:52:00,62.69,62.705,62.685,62.695,320200000.0
2008-12-29 11:53:00,62.695,62.695,62.675,62.685,90200000.0
2008-12-29 11:54:00,62.69,62.695,62.68,62.685,110200000.0
2008-12-29 11:55:00,62.685,62.695,62.685,62.695,58000000.0
2008-12-29 11:56:00,62.695,62.705,62.685,62.695,122000000.0
2008-12-29 11:57:00,62.695,62.725,62.68,62.695,297400000.0
2008-12-29 11:58:00,62.685,62.72,62.685,62.71,258000000.0
2008-12-29 11:59:00,62.71,62.725,62.67,62.71,209400000.0
2008-12-29 12:00:00,62.715,62.755,62.695,62.73,299200000.0
2008-12-29 12:01:00,62.725,62.73,62.71,62.72,116000000.0
2008-12-29 12:02:00,62.715,62.725,62.7,62.725,105600000.0
2008-12-29 12:03:00,62.725,62.73,62.71,62.72,204200000.0
2008-12-29 12:04:00,62.72,62.72,62.7,62.715,176800000.0
2008-12-29 12:05:00,62.71,62.715,62.675,62.69,150800000.0
2008-12-29 12:06:00,62.69,62.7,62.69,62.7,52200000.0
2008-12-29 12:07:00,62.705,62.715,62.7,62.71,63800000.0
2008-12-29 12:08:00,62.71,62.71,62.685,62.705,208400000.0
2008-12-29 12:09:00,62.7,62.705,62.685,62.69,117200000.0
2008-12-29 12:10:00,62.685,62.725,62.68,62.705,110800000.0
2008-12-29 12:11:00,62.705,62.755,62.7,62.755,169800000.0
2008-12-29 12:12:00,62.755,62.755,62.715,62.725,175800000.0
2008-12-29 12:13:00,62.72,62.73,62.71,62.71,69200000.0
2008-12-29 12:14:00,62.71,62.71,62.665,62.665,199000000.0
2008-12-29 12:15:00,62.665,62.725,62.665,62.725,104200000.0
2008-12-29 12:16:00,62.725,62.725,62.71,62.725,104400000.0
2008-12-29 12:17:00,62.725,62.735,62.705,62.735,223000000.0
2008-12-29 12:18:00,62.735,62.79,62.72,62.76,285000000.0
2008-12-29 12:19:00,62.76,62.77,62.75,62.765,117200000.0
2008-12-29 12:20:00,62.77,62.77,62.755,62.755,57000000.0
2008-12-29 12:21:00,62.755,62.755,62.75,62.75,23800000.0
2008-12-29 12:22:00,62.75,62.785,62.75,62.765,288200000.0
2008-12-29 12:23:00,62.765,62.77,62.75,62.75,86200000.0
2008-12-29 12:24:00,62.75,62.76,62.75,62.76,116400000.0
2008-12-29 12:25:00,62.76,62.765,62.76,62.765,32200000.0
2008-12-29 12:26:00,62.765,62.77,62.755,62.755,50800000.0
2008-12-29 12:27:00,62.755,62.755,62.75,62.75,71400000.0
2008-12-29 12:28:00,62.75,62.75,62.75,62.75,4800000.0
2008-12-29 12:29:00,62.75,62.75,62.75,62.75,18600000.0
2008-12-29 12:30:00,62.74,62.76,62.73,62.755,146600000.0
2008-12-29 12:31:00,62.76,62.795,62.74,62.77,315800000.0
2008-12-29 12:32:00,62.77,62.81,62.77,62.8,283800000.0
2008-12-29 12:33:00,62.81,62.84,62.795,62.83,186800000.0
2008-12-29 12:34:00,62.825,62.84,62.82,62.84,123400000.0
2008-12-29 12:35:00,62.84,62.85,62.815,62.84,125000000.0
2008-12-29 12:36:00,62.845,62.88,62.84,62.84,206400000.0
2008-12-29 12:37:00,62.84,62.865,62.81,62.83,153400000.0
2008-12-29 12:38:00,62.82,62.87,62.82,62.85,232800000.0
2008-12-29 12:39:00,62.845,62.85,62.82,62.84,298400000.0
2008-12-29 12:40:00,62.845,62.86,62.84,62.855,166800000.0
2008-12-29 12:41:00,62.86,62.875,62.845,62.855,298000000.0
2008-12-29 12:42:00,62.87,62.88,62.855,62.87,116000000.0
2008-12-29 12:43:00,62.87,62.87,62.86,62.86,42800000.0
2008-12-29 12:44:00,62.855,62.875,62.85,62.875,54400000.0
2008-12-29 12:45:00,62.87,62.87,62.845,62.85,99200000.0
2008-12-29 12:46:00,62.855,62.86,62.81,62.81,169600000.0
2008-12-29 12:47:00,62.81,62.81,62.745,62.765,379600000.0
2008-12-29 12:48:00,62.77,62.795,62.76,62.79,214600000.0
2008-12-29 12:49:00,62.795,62.795,62.78,62.78,69600000.0
2008-12-29 12:50:00,62.785,62.795,62.775,62.78,213600000.0
2008-12-29 12:51:00,62.78,62.805,62.78,62.805,77000000.0
2008-12-29 12:52:00,62.805,62.85,62.795,62.845,168200000.0
2008-12-29 12:53:00,62.84,62.875,62.84,62.845,215800000.0
2008-12-29 12:54:00,62.84,62.85,62.835,62.835,139600000.0
2008-12-29 12:55:00,62.84,62.85,62.805,62.825,181600000.0
2008-12-29 12:56:00,62.84,62.855,62.83,62.85,93400000.0
2008-12-29 12:57:00,62.85,62.85,62.805,62.815,210400000.0
2008-12-29 12:58:00,62.81,62.825,62.8,62.815,115800000.0
2008-12-29 12:59:00,62.815,62.815,62.615,62.66,427200000.0
2008-12-29 13:00:00,62.665,62.67,62.63,62.63,361600000.0
2008-12-29 13:01:00,62.635,62.635,62.52,62.53,495400000.0
2008-12-29 13:02:00,62.525,62.54,62.495,62.5,305200000.0
2008-12-29 13:03:00,62.5,62.515,62.41,62.425,370600000.0
2008-12-29 13:04:00,62.43,62.435,62.35,62.355,470000000.0
2008-12-29 13:05:00,62.36,62.365,62.3,62.31,327800000.0
2008-12-29 13:06:00,62.31,62.31,62.23,62.24,463400000.0
2008-12-29 13:07:00,62.235,62.27,62.115,62.2,402600000.0
2008-12-29 13:08:00,62.185,62.22,62.165,62.205,390200000.0
2008-12-29 13:09:00,62.215,62.32,62.2,62.31,427199999.0
2008-12-29 13:10:00,62.315,62.315,62.28,62.3,1042399993.0
2008-12-29 13:11:00,62.3,62.37,62.295,62.36,352400000.0
2008-12-29 13:12:00,62.36,62.42,62.36,62.395,352400000.0
2008-12-29 13:13:00,62.4,62.425,62.4,62.425,123800000.0
2008-12-29 13:14:00,62.42,62.44,62.4,62.41,192400000.0
2008-12-29 13:15:00,62.415,62.435,62.41,62.425,194800000.0
2008-12-29 13:16:00,62.42,62.425,62.41,62.425,68200000.0
2008-12-29 13:17:00,62.42,62.52,62.42,62.48,228000000.0
2008-12-29 13:18:00,62.48,62.51,62.475,62.5,242800000.0
2008-12-29 13:19:00,62.5,62.615,62.49,62.595,317000000.0
2008-12-29 13:20:00,62.59,62.605,62.57,62.605,259200000.0
2008-12-29 13:21:00,62.6,62.6,62.535,62.54,246400000.0
2008-12-29 13:22:00,62.54,62.54,62.49,62.51,244800000.0
2008-12-29 13:23:00,62.52,62.555,62.505,62.55,233800000.0
2008-12-29 13:24:00,62.55,62.615,62.55,62.605,183200000.0
2008-12-29 13:25:00,62.605,62.63,62.595,62.63,129800000.0
2008-12-29 13:26:00,62.625,62.665,62.615,62.64,241600000.0
2008-12-29 13:27:00,62.64,62.645,62.605,62.605,144000000.0
2008-12-29 13:28:00,62.605,62.615,62.55,62.575,559200000.0
2008-12-29 13:29:00,62.58,62.58,62.555,62.575,163000000.0
2008-12-29 13:30:00,62.57,62.575,62.55,62.565,129000000.0
2008-12-29 13:31:00,62.565,62.575,62.565,62.565,36400000.0
2008-12-29 13:32:00,62.533,62.553,62.533,62.541,209800000.0
2008-12-29 13:33:00,62.565,62.565,62.51,62.515,137000000.0
2008-12-29 13:34:00,62.515,62.52,62.505,62.505,87000000.0
2008-12-29 13:35:00,62.51,62.56,62.505,62.56,135000000.0
2008-12-29 13:36:00,62.56,62.63,62.56,62.6,385000000.0
2008-12-29 13:37:00,62.6,62.615,62.57,62.59,245800000.0
2008-12-29 13:38:00,62.585,62.605,62.585,62.605,75400000.0
2008-12-29 13:39:00,62.605,62.65,62.605,62.63,208800000.0
2008-12-29 13:40:00,62.63,62.63,62.59,62.595,179800000.0
2008-12-29 13:41:00,62.545,62.575,62.545,62.545,239400000.0
2008-12-29 13:42:00,62.545,62.565,62.545,62.565,139200000.0
2008-12-29 13:43:00,62.56,62.565,62.55,62.56,139200000.0
2008-12-29 13:44:00,62.565,62.615,62.56,62.605,127200000.0
2008-12-29 13:45:00,62.605,62.655,62.6,62.62,241600000.0
2008-12-29 13:46:00,62.625,62.625,62.595,62.615,141400000.0
2008-12-29 13:47:00,62.615,62.635,62.6,62.63,71200000.0
2008-12-29 13:48:00,62.63,62.655,62.59,62.625,233400000.0
2008-12-29 13:49:00,62.63,62.63,62.595,62.62,253800000.0
2008-12-29 13:50:00,62.625,62.64,62.59,62.6,270000000.0
2008-12-29 13:51:00,62.59,62.59,62.59,62.59,58400000.0
2008-12-29 13:52:00,62.59,62.59,62.565,62.575,80400000.0
2008-12-29 13:53:00,62.58,62.58,62.565,62.57,39200000.0
2008-12-29 13:54:00,62.565,62.57,62.565,62.57,46800000.0
2008-12-29 13:55:00,62.58,62.59,62.565,62.57,69000000.0
2008-12-29 13:56:00,62.575,62.61,62.575,62.595,92600000.0
2008-12-29 13:57:00,62.595,62.595,62.59,62.59,16400000.0
2008-12-29 13:58:00,62.59,62.6,62.585,62.6,112200000.0
2008-12-29 13:59:00,62.605,62.605,62.575,62.575,145800000.0
2008-12-29 14:00:00,62.575,62.59,62.575,62.58,87000000.0
2008-12-29 14:01:00,62.575,62.585,62.54,62.555,339200000.0
2008-12-29 14:02:00,62.555,62.57,62.545,62.555,158800000.0
2008-12-29 14:03:00,62.55,62.555,62.55,62.555,40600000.0
2008-12-29 14:04:00,62.55,62.56,62.55,62.555,23200000.0
2008-12-29 14:05:00,62.555,62.58,62.555,62.575,81200000.0
2008-12-29 14:06:00,62.57,62.57,62.57,62.57,1600000.0
2008-12-29 14:07:00,62.58,62.6,62.565,62.575,125000000.0
2008-12-29 14:08:00,62.58,62.65,62.58,62.615,275200000.0
2008-12-29 14:09:00,62.615,62.615,62.565,62.575,185600000.0
2008-12-29 14:10:00,62.57,62.625,62.57,62.615,285400000.0
2008-12-29 14:11:00,62.61,62.655,62.6,62.61,290400000.0
2008-12-29 14:12:00,62.61,62.64,62.595,62.62,223600000.0
2008-12-29 14:13:00,62.625,62.64,62.615,62.635,98600000.0
2008-12-29 14:14:00,62.63,62.64,62.62,62.62,150800000.0
2008-12-29 14:15:00,62.625,62.645,62.57,62.57,207800000.0
2008-12-29 14:16:00,62.57,62.615,62.57,62.595,274200000.0
2008-12-29 14:17:00,62.61,62.61,62.58,62.59,232000000.0
2008-12-29 14:18:00,62.59,62.615,62.585,62.605,281600000.0
2008-12-29 14:19:00,62.6,62.61,62.585,62.605,191400000.0
2008-12-29 14:20:00,62.6,62.61,62.59,62.6,98600000.0
2008-12-29 14:21:00,62.6,62.615,62.6,62.6,133400000.0
2008-12-29 14:22:00,62.605,62.63,62.605,62.63,185600000.0
2008-12-29 14:23:00,62.625,62.66,62.625,62.65,253400000.0
2008-12-29 14:24:00,62.655,62.655,62.6,62.645,324800000.0
2008-12-29 14:25:00,62.65,62.665,62.62,62.645,309000000.0
2008-12-29 14:26:00,62.655,62.66,62.625,62.63,243600000.0
2008-12-29 14:27:00,62.63,62.635,62.585,62.6,206200000.0
2008-12-29 14:28:00,62.6,62.6,62.54,62.575,207400000.0
2008-12-29 14:29:00,62.565,62.59,62.51,62.53,190400000.0
2008-12-29 14:30:00,62.53,62.575,62.495,62.54,345400000.0
2008-12-29 14:31:00,62.54,62.59,62.52,62.545,351200000.0
2008-12-29 14:32:00,62.545,62.57,62.5,62.505,235000000.0
2008-12-29 14:33:00,62.505,62.545,62.49,62.535,336400000.0
2008-12-29 14:34:00,62.545,62.55,62.515,62.525,233600000.0
2008-12-29 14:35:00,62.53,62.565,62.51,62.545,394200000.0
2008-12-29 14:36:00,62.545,62.545,62.51,62.51,77000000.0
2008-12-29 14:37:00,62.51,62.53,62.48,62.49,209600000.0
2008-12-29 14:38:00,62.495,62.54,62.49,62.54,196800000.0
2008-12-29 14:39:00,62.54,62.6,62.54,62.565,116000000.0
2008-12-29 14:40:00,62.56,62.565,62.505,62.505,174000000.0
2008-12-29 14:41:00,62.5,62.56,62.495,62.55,154000000.0
2008-12-29 14:42:00,62.535,62.54,62.53,62.53,58000000.0
2008-12-29 14:43:00,62.53,62.53,62.5,62.5,80000000.0
2008-12-29 14:44:00,62.515,62.525,62.51,62.51,23200000.0
2008-12-29 14:45:00,62.51,62.515,62.505,62.51,75400000.0
2008-12-29 14:46:00,62.505,62.57,62.5,62.56,318200000.0
2008-12-29 14:47:00,62.555,62.565,62.545,62.545,190400000.0
2008-12-29 14:48:00,62.545,62.545,62.525,62.535,118400000.0
2008-12-29 14:49:00,62.535,62.55,62.525,62.525,67400000.0
2008-12-29 14:50:00,62.54,62.55,62.52,62.54,97800000.0
2008-12-29 14:51:00,62.535,62.55,62.525,62.53,217400000.0
2008-12-29 14:52:00,62.525,62.54,62.525,62.53,81200000.0
2008-12-29 14:53:00,62.53,62.53,62.525,62.53,10600000.0
2008-12-29 14:54:00,62.525,62.54,62.525,62.53,59200000.0
2008-12-29 14:55:00,62.53,62.56,62.525,62.535,38400000.0
2008-12-29 14:56:00,62.545,62.56,62.545,62.545,36000000.0
2008-12-29 14:57:00,62.55,62.56,62.535,62.555,189600000.0
2008-12-29 14:58:00,62.56,62.6,62.56,62.585,300000000.0
2008-12-29 14:59:00,62.585,62.59,62.555,62.575,309000000.0
2008-12-29 15:00:00,62.58,62.595,62.55,62.55,318000000.0
2008-12-29 15:01:00,62.55,62.575,62.535,62.565,163200000.0
2008-12-29 15:02:00,62.565,62.58,62.505,62.535,286000000.0
2008-12-29 15:03:00,62.54,62.605,62.51,62.59,388600000.0
2008-12-29 15:04:00,62.59,62.685,62.575,62.67,369200000.0
2008-12-29 15:05:00,62.67,62.7,62.63,62.63,325600000.0
2008-12-29 15:06:00,62.63,62.63,62.57,62.61,312800000.0
2008-12-29 15:07:00,62.61,62.615,62.57,62.57,136400000.0
2008-12-29 15:08:00,62.58,62.61,62.58,62.6,173000000.0
2008-12-29 15:09:00,62.605,62.645,62.605,62.605,240200000.0
2008-12-29 15:10:00,62.605,62.63,62.605,62.63,41400000.0
2008-12-29 15:11:00,62.625,62.625,62.62,62.625,46400000.0
2008-12-29 15:12:00,62.625,62.63,62.59,62.6,127600000.0
2008-12-29 15:13:00,62.59,62.59,62.515,62.535,164400000.0
2008-12-29 15:14:00,62.525,62.595,62.5,62.585,261800000.0
2008-12-29 15:15:00,62.585,62.645,62.58,62.63,220400000.0
2008-12-29 15:16:00,62.63,62.65,62.615,62.615,162400000.0
2008-12-29 15:17:00,62.615,62.64,62.615,62.635,110200000.0
2008-12-29 15:18:00,62.635,62.645,62.625,62.645,121800000.0
2008-12-29 15:19:00,62.64,62.685,62.64,62.675,191400000.0
2008-12-29 15:20:00,62.68,62.695,62.64,62.645,294600000.0
2008-12-29 15:21:00,62.655,62.665,62.645,62.655,156600000.0
2008-12-29 15:22:00,62.645,62.695,62.645,62.685,249400000.0
2008-12-29 15:23:00,62.69,62.745,62.675,62.74,429200000.0
2008-12-29 15:24:00,62.745,62.745,62.725,62.725,123400000.0
2008-12-29 15:25:00,62.72,62.75,62.72,62.74,313200000.0
2008-12-29 15:26:00,62.74,62.745,62.73,62.745,180600000.0
2008-12-29 15:27:00,62.75,62.78,62.73,62.755,244600000.0
2008-12-29 15:28:00,62.755,62.785,62.735,62.785,114200000.0
2008-12-29 15:29:00,62.785,62.825,62.775,62.8,346200000.0
2008-12-29 15:30:00,62.805,62.88,62.8,62.86,301600000.0
2008-12-29 15:31:00,62.855,62.885,62.82,62.87,310600000.0
2008-12-29 15:32:00,62.865,62.875,62.815,62.825,181400000.0
2008-12-29 15:33:00,62.82,62.85,62.805,62.81,199600000.0
2008-12-29 15:34:00,62.81,62.82,62.81,62.82,110400000.0
2008-12-29 15:35:00,62.82,62.82,62.775,62.785,101400000.0
2008-12-29 15:36:00,62.785,62.79,62.75,62.75,272600000.0
2008-12-29 15:37:00,62.75,62.795,62.74,62.79,186200000.0
2008-12-29 15:38:00,62.795,62.84,62.78,62.84,168200000.0
2008-12-29 15:39:00,62.85,62.865,62.83,62.835,133400000.0
2008-12-29 15:40:00,62.84,62.875,62.84,62.865,289000000.0
2008-12-29 15:41:00,62.87,62.87,62.85,62.86,149800000.0
2008-12-29 15:42:00,62.865,62.87,62.805,62.81,235800000.0
2008-12-29 15:43:00,62.805,62.835,62.785,62.8,220400000.0
2008-12-29 15:44:00,62.795,62.8,62.775,62.785,134200000.0
2008-12-29 15:45:00,62.785,62.82,62.78,62.785,127600000.0
2008-12-29 15:46:00,62.78,62.795,62.77,62.77,87000000.0
2008-12-29 15:47:00,62.775,62.775,62.765,62.77,52200000.0
2008-12-29 15:48:00,62.775,62.8,62.765,62.8,120800000.0
2008-12-29 15:49:00,62.8,62.815,62.785,62.795,206200000.0
2008-12-29 15:50:00,62.8,62.805,62.785,62.785,168200000.0
2008-12-29 15:51:00,62.79,62.79,62.78,62.78,63800000.0
2008-12-29 15:52:00,62.785,62.785,62.74,62.78,186400000.0
2008-12-29 15:53:00,62.78,62.82,62.78,62.795,220000000.0
2008-12-29 15:54:00,62.8,62.8,62.74,62.77,154000000.0
2008-12-29 15:55:00,62.76,62.805,62.76,62.8,134200000.0
2008-12-29 15:56:00,62.8,62.825,62.8,62.815,104400000.0
2008-12-29 15:57:00,62.815,62.815,62.8,62.8,40600000.0
2008-12-29 15:58:00,62.8,62.8,62.74,62.74,138800000.0
2008-12-29 15:59:00,62.745,62.78,62.725,62.745,256000000.0
2008-12-29 16:00:00,62.735,62.755,62.725,62.75,183000000.0
2008-12-29 16:01:00,62.75,62.77,62.75,62.755,52200000.0
2008-12-29 16:02:00,62.76,62.765,62.755,62.755,30000000.0
2008-12-29 16:03:00,62.755,62.76,62.755,62.755,58800000.0
2008-12-29 16:04:00,62.77,62.78,62.755,62.775,110200000.0
2008-12-29 16:05:00,62.77,62.78,62.765,62.775,111800000.0
2008-12-29 16:06:00,62.775,62.775,62.73,62.75,133400000.0
2008-12-29 16:07:00,62.75,62.78,62.745,62.775,129200000.0
2008-12-29 16:08:00,62.78,62.78,62.75,62.75,86000000.0
2008-12-29 16:09:00,62.755,62.76,62.73,62.735,116000000.0
2008-12-29 16:10:00,62.735,62.75,62.69,62.745,280200000.0
2008-12-29 16:11:00,62.75,62.77,62.7,62.765,212600000.0
2008-12-29 16:12:00,62.765,62.765,62.755,62.755,46400000.0
2008-12-29 16:13:00,62.765,62.775,62.745,62.75,89200000.0
2008-12-29 16:14:00,62.75,62.76,62.735,62.755,127600000.0
2008-12-29 16:15:00,62.75,62.77,62.75,62.77,58000000.0
2008-12-29 16:16:00,62.755,62.795,62.75,62.755,104400000.0
2008-12-29 16:17:00,62.76,62.795,62.76,62.785,90000000.0
2008-12-29 16:18:00,62.785,62.785,62.775,62.775,34800000.0
2008-12-29 16:19:00,62.78,62.78,62.71,62.725,158200000.0
2008-12-29 16:20:00,62.725,62.73,62.725,62.73,75400000.0
2008-12-29 16:21:00,62.73,62.77,62.725,62.75,126000000.0
2008-12-29 16:22:00,62.745,62.755,62.73,62.73,63800000.0
2008-12-29 16:23:00,62.73,62.755,62.73,62.74,92800000.0
2008-12-29 16:24:00,62.745,62.77,62.745,62.77,69600000.0
2008-12-29 16:25:00,62.77,62.77,62.75,62.75,34800000.0
2008-12-29 16:26:00,62.755,62.755,62.71,62.71,161000000.0
2008-12-29 16:27:00,62.71,62.735,62.705,62.73,127400000.0
2008-12-29 16:28:00,62.715,62.725,62.685,62.685,182200000.0
2008-12-29 16:29:00,62.685,62.685,62.67,62.67,30600000.0
2008-12-29 16:30:00,62.67,62.67,62.645,62.645,175600000.0
2008-12-29 16:31:00,62.645,62.67,62.645,62.66,180800000.0
2008-12-29 16:32:00,62.66,62.68,62.66,62.675,100200000.0
2008-12-29 16:33:00,62.68,62.75,62.675,62.745,124400000.0
2008-12-29 16:34:00,62.725,62.725,62.69,62.695,74400000.0
2008-12-29 16:35:00,62.7,62.7,62.695,62.7,23200000.0
2008-12-29 16:36:00,62.695,62.715,62.695,62.7,116000000.0
2008-12-29 16:37:00,62.7,62.715,62.695,62.7,69600000.0
2008-12-29 16:38:00,62.705,62.74,62.705,62.725,127600000.0
2008-12-29 16:39:00,62.74,62.74,62.725,62.725,69600000.0
2008-12-29 16:40:00,62.725,62.725,62.7,62.7,23200000.0
2008-12-29 16:41:00,62.7,62.715,62.695,62.7,104400000.0
2008-12-29 16:42:00,62.7,62.71,62.695,62.7,75400000.0
2008-12-29 16:43:00,62.7,62.715,62.69,62.7,185600000.0
2008-12-29 16:44:00,62.7,62.725,62.69,62.725,127600000.0
2008-12-29 16:45:00,62.725,62.73,62.71,62.71,46400000.0
2008-12-29 16:46:00,62.715,62.715,62.695,62.7,110200000.0
2008-12-29 16:47:00,62.705,62.71,62.695,62.7,48000000.0
2008-12-29 16:48:00,62.7,62.725,62.7,62.71,217800000.0
2008-12-29 16:49:00,62.715,62.725,62.685,62.685,185600000.0
2008-12-29 16:50:00,62.675,62.72,62.675,62.7,185600000.0
2008-12-29 16:51:00,62.695,62.72,62.68,62.7,174000000.0
2008-12-29 16:52:00,62.705,62.705,62.685,62.69,138800000.0
2008-12-29 16:53:00,62.685,62.73,62.675,62.71,177800000.0
2008-12-29 16:54:00,62.71,62.71,62.68,62.685,129200000.0
2008-12-29 16:55:00,62.68,62.68,62.675,62.68,81200000.0
2008-12-29 16:56:00,62.68,62.7,62.66,62.7,94400000.0
2008-12-29 16:57:00,62.695,62.715,62.69,62.705,87000000.0
2008-12-29 16:58:00,62.695,62.71,62.685,62.695,127600000.0
2008-12-29 16:59:00,62.7,62.71,62.675,62.68,156200000.0
2008-12-29 17:00:00,62.69,62.7,62.63,62.635,320200000.0
2008-12-29 17:01:00,62.63,62.64,62.625,62.635,77000000.0
2008-12-29 17:02:00,62.63,62.63,62.585,62.585,104600000.0
2008-12-29 17:03:00,62.585,62.62,62.57,62.61,255800000.0
2008-12-29 17:04:00,62.605,62.625,62.6,62.605,110200000.0
2008-12-29 17:05:00,62.605,62.61,62.56,62.585,115800000.0
2008-12-29 17:06:00,62.57,62.575,62.54,62.545,259000000.0
2008-12-29 17:07:00,62.545,62.575,62.545,62.56,232000000.0
2008-12-29 17:08:00,62.57,62.585,62.565,62.575,196200000.0
2008-12-29 17:09:00,62.57,62.575,62.545,62.545,249400000.0
2008-12-29 17:10:00,62.55,62.56,62.545,62.545,133400000.0
2008-12-29 17:11:00,62.55,62.57,62.545,62.55,112000000.0
2008-12-29 17:12:00,62.555,62.56,62.54,62.55,211400000.0
2008-12-29 17:13:00,62.55,62.55,62.52,62.52,161600000.0
2008-12-29 17:14:00,62.52,62.52,62.51,62.52,132000000.0
2008-12-29 17:15:00,62.515,62.53,62.515,62.525,69600000.0
2008-12-29 17:16:00,62.525,62.54,62.515,62.54,96800000.0
2008-12-29 17:17:00,62.54,62.56,62.535,62.555,98600000.0
2008-12-29 17:18:00,62.555,62.56,62.515,62.515,170600000.0
2008-12-29 17:19:00,62.515,62.52,62.46,62.47,387300000.0
2008-12-29 17:20:00,62.47,62.47,62.44,62.46,203800000.0
2008-12-29 17:21:00,62.46,62.47,62.45,62.465,266800000.0
2008-12-29 17:22:00,62.465,62.465,62.45,62.46,179800000.0
2008-12-29 17:23:00,62.46,62.465,62.44,62.455,232000000.0
2008-12-29 17:24:00,62.455,62.47,62.435,62.45,276400000.0
2008-12-29 17:25:00,62.46,62.475,62.42,62.47,330600000.0
2008-12-29 17:26:00,62.465,62.47,62.39,62.41,325000000.0
2008-12-29 17:27:00,62.38,62.38,62.185,62.25,475100000.0
2008-12-29 17:28:00,62.25,62.3,62.23,62.29,256000000.0
2008-12-29 17:29:00,62.27,62.28,62.26,62.27,199000000.0
2008-12-29 17:30:00,62.275,62.29,62.27,62.29,203200000.0
2008-12-29 17:31:00,62.295,62.34,62.295,62.325,370600000.0
2008-12-29 17:32:00,62.325,62.365,62.32,62.35,263800000.0
2008-12-29 17:33:00,62.345,62.36,62.32,62.33,109800000.0
2008-12-29 17:34:00,62.325,62.325,62.265,62.265,156200000.0
2008-12-29 17:35:00,62.265,62.265,62.245,62.255,92800000.0
2008-12-29 17:36:00,62.255,62.255,62.25,62.25,75400000.0
2008-12-29 17:37:00,62.25,62.325,62.25,62.325,207200000.0
2008-12-29 17:38:00,62.335,62.35,62.315,62.33,139600000.0
2008-12-29 17:39:00,62.33,62.33,62.295,62.315,114200000.0
2008-12-29 17:40:00,62.315,62.33,62.27,62.295,246000000.0
2008-12-29 17:41:00,62.295,62.32,62.29,62.305,168400000.0
2008-12-29 17:42:00,62.31,62.34,62.305,62.305,209600000.0
2008-12-29 17:43:00,62.305,62.345,62.275,62.345,287200000.0
2008-12-29 17:44:00,62.345,62.345,62.305,62.305,221200000.0
2008-12-29 17:45:00,62.305,62.345,62.305,62.32,179800000.0
2008-12-29 17:46:00,62.325,62.35,62.3,62.315,309600000.0
2008-12-29 17:47:00,62.315,62.33,62.31,62.33,30000000.0
2008-12-29 17:48:00,62.33,62.35,62.29,62.35,247000000.0
2008-12-29 17:49:00,62.355,62.37,62.32,62.355,174000000.0
2008-12-29 17:50:00,62.355,62.355,62.3,62.32,197200000.0
2008-12-29 17:51:00,62.32,62.36,62.315,62.335,266800000.0
2008-12-29 17:52:00,62.34,62.38,62.34,62.365,239400000.0
2008-12-29 17:53:00,62.365,62.42,62.365,62.39,317800000.0
2008-12-29 17:54:00,62.39,62.41,62.375,62.375,216200000.0
2008-12-29 17:55:00,62.39,62.425,62.38,62.415,117000000.0
2008-12-29 17:56:00,62.405,62.47,62.405,62.44,199200000.0
2008-12-29 17:57:00,62.445,62.445,62.415,62.425,110200000.0
2008-12-29 17:58:00,62.41,62.455,62.41,62.41,242200000.0
2008-12-29 17:59:00,62.42,62.485,62.42,62.45,423800000.0
2008-12-29 18:00:00,62.45,62.525,62.44,62.51,418400000.0
2008-12-29 18:01:00,62.505,62.535,62.49,62.505,242900000.0
2008-12-29 18:02:00,62.51,62.525,62.48,62.505,285200000.0
2008-12-29 18:03:00,62.505,62.515,62.5,62.515,81200000.0
2008-12-29 18:04:00,62.515,62.515,62.505,62.515,63800000.0
2008-12-29 18:05:00,62.515,62.52,62.515,62.515,98600000.0
2008-12-29 18:06:00,62.515,62.555,62.505,62.515,182000000.0
2008-12-29 18:07:00,62.515,62.515,62.485,62.49,83400000.0
2008-12-29 18:08:00,62.49,62.505,62.475,62.49,235200000.0
2008-12-29 18:09:00,62.485,62.535,62.485,62.515,249800000.0
2008-12-29 18:10:00,62.515,62.545,62.515,62.52,75000000.0
2008-12-29 18:11:00,62.52,62.525,62.51,62.51,52200000.0
2008-12-29 18:12:00,62.515,62.535,62.51,62.53,81200000.0
2008-12-29 18:13:00,62.53,62.54,62.505,62.515,156600000.0
2008-12-29 18:14:00,62.515,62.57,62.515,62.555,272600000.0
2008-12-29 18:15:00,62.565,62.58,62.54,62.57,285800000.0
2008-12-29 18:16:00,62.575,62.64,62.57,62.62,238000000.0
2008-12-29 18:17:00,62.63,62.635,62.605,62.625,156400000.0
2008-12-29 18:18:00,62.63,62.685,62.62,62.655,292400000.0
2008-12-29 18:19:00,62.66,62.67,62.635,62.645,156600000.0
2008-12-29 18:20:00,62.645,62.655,62.635,62.64,183200000.0
2008-12-29 18:21:00,62.63,62.63,62.57,62.575,170600000.0
2008-12-29 18:22:00,62.575,62.595,62.53,62.535,193400000.0
2008-12-29 18:23:00,62.53,62.565,62.525,62.54,254200000.0
2008-12-29 18:24:00,62.54,62.55,62.54,62.54,87000000.0
2008-12-29 18:25:00,62.54,62.55,62.535,62.54,133400000.0
2008-12-29 18:26:00,62.54,62.545,62.535,62.54,58000000.0
2008-12-29 18:27:00,62.53,62.535,62.53,62.535,36400000.0
2008-12-29 18:28:00,62.53,62.53,62.495,62.505,130800000.0
2008-12-29 18:29:00,62.51,62.52,62.495,62.495,258400000.0
2008-12-29 18:30:00,62.495,62.515,62.495,62.515,75400000.0
2008-12-29 18:31:00,62.515,62.54,62.495,62.515,245400000.0
2008-12-29 18:32:00,62.515,62.56,62.51,62.52,135400000.0
2008-12-29 18:33:00,62.52,62.535,62.515,62.53,292400000.0
2008-12-29 18:34:00,62.53,62.59,62.52,62.575,321400000.0
2008-12-29 18:35:00,62.57,62.59,62.56,62.59,245200000.0
2008-12-29 18:36:00,62.58,62.585,62.545,62.56,166200000.0
2008-12-29 18:37:00,62.56,62.56,62.515,62.525,225000000.0
2008-12-29 18:38:00,62.53,62.555,62.525,62.545,273400000.0
2008-12-29 18:39:00,62.54,62.575,62.54,62.565,169800000.0
2008-12-29 18:40:00,62.56,62.61,62.56,62.61,211000000.0
2008-12-29 18:41:00,62.63,62.665,62.605,62.605,356800000.0
2008-12-29 18:42:00,62.6,62.61,62.6,62.605,68600000.0
2008-12-29 18:43:00,62.605,62.605,62.595,62.595,40600000.0
2008-12-29 18:44:00,62.6,62.605,62.585,62.595,100800000.0
2008-12-29 18:45:00,62.59,62.59,62.575,62.575,63800000.0
2008-12-29 18:46:00,62.575,62.58,62.57,62.575,77000000.0
2008-12-29 18:47:00,62.58,62.59,62.565,62.565,39400000.0
2008-12-29 18:48:00,62.565,62.565,62.56,62.56,50000000.0
2008-12-29 18:49:00,62.56,62.585,62.56,62.585,50000000.0
2008-12-29 18:50:00,62.585,62.595,62.56,62.575,170000000.0
2008-12-29 18:51:00,62.575,62.58,62.57,62.57,98600000.0
2008-12-29 18:52:00,62.57,62.57,62.545,62.56,136400000.0
2008-12-29 18:53:00,62.56,62.605,62.53,62.54,249800000.0
2008-12-29 18:54:00,62.525,62.56,62.51,62.525,198600000.0
2008-12-29 18:55:00,62.535,62.555,62.53,62.54,138200000.0
2008-12-29 18:56:00,62.54,62.56,62.54,62.56,117200000.0
2008-12-29 18:57:00,62.555,62.56,62.52,62.545,107600000.0
2008-12-29 18:58:00,62.545,62.605,62.545,62.595,226200000.0
2008-12-29 18:59:00,62.585,62.635,62.585,62.625,328000000.0
2008-12-29 19:00:00,62.635,62.635,62.605,62.62,135000000.0
2008-12-29 19:01:00,62.62,62.645,62.595,62.605,175200000.0
2008-12-29 19:02:00,62.605,62.675,62.605,62.63,279600000.0
2008-12-29 19:03:00,62.64,62.64,62.61,62.625,200800000.0
2008-12-29 19:04:00,62.615,62.625,62.61,62.62,497400000.0
2008-12-29 19:05:00,62.625,62.63,62.615,62.625,101000000.0
2008-12-29 19:06:00,62.625,62.635,62.625,62.63,394400000.0
2008-12-29 19:07:00,62.64,62.66,62.63,62.635,250200000.0
2008-12-29 19:08:00,62.625,62.69,62.625,62.65,121000000.0
2008-12-29 19:09:00,62.655,62.655,62.635,62.65,54800000.0
2008-12-29 19:10:00,62.65,62.65,62.65,62.65,3000000.0
2008-12-29 19:11:00,62.65,62.65,62.61,62.61,84600000.0
2008-12-29 19:12:00,62.61,62.635,62.6,62.6,174000000.0
2008-12-29 19:13:00,62.59,62.61,62.585,62.6,156600000.0
2008-12-29 19:14:00,62.595,62.625,62.595,62.595,185600000.0
2008-12-29 19:15:00,62.595,62.655,62.595,62.645,168200000.0
2008-12-29 19:16:00,62.64,62.64,62.64,62.64,5800000.0
2008-12-29 19:17:00,62.64,62.64,62.63,62.635,88400000.0
2008-12-29 19:18:00,62.64,62.65,62.6,62.63,371400000.0
2008-12-29 19:19:00,62.625,62.625,62.6,62.605,158400000.0
2008-12-29 19:20:00,62.61,62.615,62.575,62.58,125200000.0
2008-12-29 19:21:00,62.6,62.6,62.575,62.6,84000000.0
2008-12-29 19:22:00,62.6,62.6,62.57,62.6,54200000.0
2008-12-29 19:23:00,62.6,62.605,62.57,62.6,165000000.0
2008-12-29 19:24:00,62.6,62.605,62.565,62.565,108000000.0
2008-12-29 19:25:00,62.565,62.58,62.565,62.575,81200000.0
2008-12-29 19:26:00,62.575,62.575,62.57,62.575,46400000.0
2008-12-29 19:27:00,62.575,62.575,62.525,62.525,161800000.0
2008-12-29 19:28:00,62.545,62.545,62.465,62.465,204900000.0
2008-12-29 19:29:00,62.47,62.52,62.44,62.495,192900000.0
2008-12-29 19:30:00,62.495,62.53,62.495,62.505,98600000.0
2008-12-29 19:31:00,62.505,62.525,62.5,62.505,70600000.0
2008-12-29 19:32:00,62.495,62.5,62.49,62.5,40600000.0
2008-12-29 19:33:00,62.49,62.515,62.49,62.505,98600000.0
2008-12-29 19:34:00,62.51,62.515,62.505,62.51,29000000.0
2008-12-29 19:35:00,62.505,62.505,62.505,62.505,23200000.0
2008-12-29 19:36:00,62.505,62.51,62.495,62.51,58000000.0
2008-12-29 19:37:00,62.505,62.505,62.49,62.495,98600000.0
2008-12-29 19:38:00,62.495,62.54,62.495,62.53,91000000.0
2008-12-29 19:39:00,62.525,62.53,62.525,62.53,46400000.0
2008-12-29 19:40:00,62.53,62.535,62.52,62.525,63800000.0
2008-12-29 19:41:00,62.515,62.515,62.505,62.505,140000000.0
2008-12-29 19:42:00,62.51,62.515,62.465,62.49,104800000.0
2008-12-29 19:43:00,62.49,62.49,62.48,62.48,52200000.0
2008-12-29 19:44:00,62.48,62.48,62.47,62.47,80800000.0
2008-12-29 19:45:00,62.47,62.47,62.395,62.405,356200000.0
2008-12-29 19:46:00,62.405,62.43,62.4,62.43,268400000.0
2008-12-29 19:47:00,62.425,62.48,62.425,62.46,220600000.0
2008-12-29 19:48:00,62.455,62.46,62.455,62.455,34800000.0
2008-12-29 19:49:00,62.455,62.485,62.395,62.395,177200000.0
2008-12-29 19:50:00,62.395,62.405,62.38,62.38,149800000.0
2008-12-29 19:51:00,62.38,62.4,62.38,62.4,69600000.0
2008-12-29 19:52:00,62.39,62.4,62.39,62.4,34800000.0
2008-12-29 19:53:00,62.4,62.4,62.38,62.385,52200000.0
2008-12-29 19:54:00,62.385,62.385,62.375,62.385,52200000.0
2008-12-29 19:55:00,62.385,62.385,62.38,62.38,46400000.0
2008-12-29 19:56:00,62.38,62.38,62.36,62.365,197200000.0
2008-12-29 19:57:00,62.37,62.385,62.355,62.37,145000000.0
2008-12-29 19:58:00,62.38,62.38,62.345,62.355,104400000.0
2008-12-29 19:59:00,62.355,62.355,62.34,62.345,106600000.0
2008-12-29 20:00:00,62.34,62.34,62.185,62.185,448600000.0
2008-12-29 20:01:00,62.18,62.3,62.18,62.275,405600000.0
2008-12-29 20:02:00,62.27,62.28,62.21,62.215,193200000.0
2008-12-29 20:03:00,62.21,62.27,62.21,62.255,168800000.0
2008-12-29 20:04:00,62.255,62.285,62.255,62.26,133400000.0
2008-12-29 20:05:00,62.265,62.265,62.245,62.255,150800000.0
2008-12-29 20:06:00,62.255,62.26,62.14,62.145,213200000.0
2008-12-29 20:07:00,62.145,62.175,62.135,62.175,220400000.0
2008-12-29 20:08:00,62.165,62.22,62.155,62.195,191400000.0
2008-12-29 20:09:00,62.2,62.21,62.19,62.195,104400000.0
2008-12-29 20:10:00,62.19,62.2,62.185,62.185,58000000.0
2008-12-29 20:11:00,62.175,62.19,62.175,62.185,38600000.0
2008-12-29 20:12:00,62.185,62.185,62.115,62.13,239200000.0
2008-12-29 20:13:00,62.13,62.17,62.13,62.17,137400000.0
2008-12-29 20:14:00,62.17,62.17,62.13,62.145,99000000.0
2008-12-29 20:15:00,62.14,62.175,62.13,62.175,123400000.0
2008-12-29 20:16:00,62.18,62.205,62.16,62.205,127600000.0
2008-12-29 20:17:00,62.205,62.205,62.14,62.145,162400000.0
2008-12-29 20:18:00,62.15,62.165,62.145,62.15,197200000.0
2008-12-29 20:19:00,62.165,62.185,62.155,62.175,104400000.0
2008-12-29 20:20:00,62.18,62.23,62.17,62.23,93800000.0
2008-12-29 20:21:00,62.23,62.235,62.205,62.215,104400000.0
2008-12-29 20:22:00,62.21,62.22,62.21,62.215,40600000.0
2008-12-29 20:23:00,62.215,62.225,62.215,62.225,40600000.0
2008-12-29 20:24:00,62.225,62.23,62.19,62.195,66000000.0
2008-12-29 20:25:00,62.185,62.2,62.185,62.2,10600000.0
2008-12-29 20:26:00,62.2,62.24,62.19,62.24,88800000.0
2008-12-29 20:27:00,62.235,62.24,62.235,62.24,11600000.0
2008-12-29 20:28:00,62.27,62.28,62.25,62.27,127600000.0
2008-12-29 20:29:00,62.28,62.28,62.27,62.27,34800000.0
2008-12-29 20:30:00,62.275,62.275,62.255,62.255,81200000.0
2008-12-29 20:31:00,62.25,62.27,62.25,62.265,179600000.0
2008-12-29 20:32:00,62.265,62.265,62.26,62.265,29000000.0
2008-12-29 20:33:00,62.26,62.27,62.26,62.265,30600000.0
2008-12-29 20:34:00,62.26,62.29,62.255,62.29,62000000.0
2008-12-29 20:35:00,62.29,62.3,62.28,62.295,104000000.0
2008-12-29 20:36:00,62.3,62.325,62.28,62.28,95600000.0
2008-12-29 20:37:00,62.27,62.27,62.19,62.19,207800000.0
2008-12-29 20:38:00,62.19,62.19,62.15,62.175,153600000.0
2008-12-29 20:39:00,62.18,62.195,62.17,62.17,114800000.0
2008-12-29 20:40:00,62.17,62.2,62.17,62.19,160400000.0
2008-12-29 20:41:00,62.195,62.225,62.165,62.175,170000000.0
2008-12-29 20:42:00,62.18,62.18,62.15,62.165,274600000.0
2008-12-29 20:43:00,62.165,62.165,62.11,62.115,255400000.0
2008-12-29 20:44:00,62.115,62.12,62.08,62.09,280000000.0
2008-12-29 20:45:00,62.08,62.1,62.08,62.095,135200000.0
2008-12-29 20:46:00,62.095,62.1,62.085,62.095,164000000.0
2008-12-29 20:47:00,62.095,62.12,62.09,62.115,192200000.0
2008-12-29 20:48:00,62.125,62.13,62.105,62.12,205400000.0
2008-12-29 20:49:00,62.115,62.12,62.115,62.115,58000000.0
2008-12-29 20:50:00,62.115,62.115,62.09,62.1,94000000.0
2008-12-29 20:51:00,62.1,62.125,62.1,62.125,174000000.0
2008-12-29 20:52:00,62.12,62.14,62.105,62.13,377000000.0
2008-12-29 20:53:00,62.135,62.135,62.125,62.13,75400000.0
2008-12-29 20:54:00,62.12,62.27,62.115,62.225,423400000.0
2008-12-29 20:55:00,62.22,62.22,62.115,62.16,444400000.0
2008-12-29 20:56:00,62.15,62.16,62.11,62.115,318400000.0
2008-12-29 20:57:00,62.125,62.14,62.085,62.115,432600000.0
2008-12-29 20:58:00,62.115,62.13,62.06,62.07,250200000.0
2008-12-29 20:59:00,62.07,62.15,62.07,62.14,201400000.0
2008-12-29 21:00:00,62.145,62.155,62.11,62.13,215800000.0
2008-12-29 21:01:00,62.135,62.155,62.12,62.14,136000000.0
2008-12-29 21:02:00,62.145,62.145,62.14,62.14,34800000.0
2008-12-29 21:03:00,62.15,62.155,62.125,62.14,101200000.0
2008-12-29 21:04:00,62.13,62.13,62.12,62.12,11200000.0
2008-12-29 21:05:00,62.14,62.14,62.12,62.12,23200000.0
2008-12-29 21:06:00,62.125,62.13,62.105,62.115,164400000.0
2008-12-29 21:07:00,62.12,62.13,62.095,62.125,116000000.0
2008-12-29 21:08:00,62.125,62.16,62.12,62.14,98000000.0
2008-12-29 21:09:00,62.135,62.14,62.08,62.11,139400000.0
2008-12-29 21:10:00,62.11,62.14,62.11,62.14,141000000.0
2008-12-29 21:11:00,62.14,62.145,62.115,62.115,179800000.0
2008-12-29 21:12:00,62.115,62.13,62.115,62.13,121800000.0
2008-12-29 21:13:00,62.115,62.115,62.11,62.115,223600000.0
2008-12-29 21:14:00,62.115,62.145,62.115,62.145,110200000.0
2008-12-29 21:15:00,62.14,62.185,62.13,62.155,365400000.0
2008-12-29 21:16:00,62.155,62.155,62.12,62.13,191400000.0
2008-12-29 21:17:00,62.13,62.135,62.12,62.125,226200000.0
2008-12-29 21:18:00,62.115,62.12,62.11,62.11,175000000.0
2008-12-29 21:19:00,62.11,62.11,62.085,62.085,75200000.0
2008-12-29 21:20:00,62.085,62.11,62.07,62.095,135000000.0
2008-12-29 21:21:00,62.095,62.16,62.085,62.09,278400000.0
2008-12-29 21:22:00,62.09,62.15,62.085,62.15,124800000.0
2008-12-29 21:23:00,62.15,62.15,62.13,62.135,63800000.0
2008-12-29 21:24:00,62.13,62.16,62.12,62.13,256200000.0
2008-12-29 21:25:00,62.13,62.16,62.12,62.16,269800000.0
2008-12-29 21:26:00,62.165,62.175,62.155,62.16,217400000.0
2008-12-29 21:27:00,62.16,62.165,62.13,62.155,188600000.0
2008-12-29 21:28:00,62.14,62.215,62.14,62.2,308800000.0
2008-12-29 21:29:00,62.2,62.255,62.2,62.23,269800000.0
2008-12-29 21:30:00,62.225,62.23,62.225,62.23,58000000.0
2008-12-29 21:31:00,62.23,62.23,62.165,62.195,283000000.0
2008-12-29 21:32:00,62.2,62.205,62.19,62.195,87000000.0
2008-12-29 21:33:00,62.22,62.23,62.17,62.17,102400000.0
2008-12-29 21:34:00,62.17,62.17,62.145,62.17,97600000.0
2008-12-29 21:35:00,62.17,62.185,62.125,62.125,109700000.0
2008-12-29 21:36:00,62.13,62.18,62.13,62.175,210000000.0
2008-12-29 21:37:00,62.175,62.23,62.15,62.205,251800000.0
2008-12-29 21:38:00,62.205,62.23,62.205,62.225,255200000.0
2008-12-29 21:39:00,62.225,62.225,62.175,62.2,193800000.0
2008-12-29 21:40:00,62.205,62.205,62.2,62.205,81200000.0
2008-12-29 21:41:00,62.205,62.26,62.195,62.245,238200000.0
2008-12-29 21:42:00,62.245,62.25,62.235,62.235,50200000.0
2008-12-29 21:43:00,62.235,62.26,62.235,62.245,191400000.0
2008-12-29 21:44:00,62.245,62.26,62.235,62.26,291800000.0
2008-12-29 21:45:00,62.265,62.28,62.26,62.275,83000000.0
2008-12-29 21:46:00,62.27,62.29,62.27,62.29,116000000.0
2008-12-29 21:47:00,62.295,62.295,62.24,62.245,136600000.0
2008-12-29 21:48:00,62.245,62.275,62.205,62.215,174600000.0
2008-12-29 21:49:00,62.225,62.225,62.15,62.165,246800000.0
2008-12-29 21:50:00,62.16,62.175,62.155,62.16,371200000.0
2008-12-29 21:51:00,62.165,62.17,62.145,62.15,200200000.0
2008-12-29 21:52:00,62.165,62.2,62.14,62.14,391600000.0
2008-12-29 21:53:00,62.135,62.205,62.09,62.165,256500000.0
2008-12-29 21:54:00,62.16,62.2,62.16,62.19,348000000.0
2008-12-29 21:55:00,62.195,62.235,62.15,62.225,384400000.0
2008-12-29 21:56:00,62.225,62.255,62.16,62.21,309000000.0
2008-12-29 21:57:00,62.21,62.27,62.195,62.245,414000000.0
2008-12-29 21:58:00,62.245,62.275,62.245,62.275,248000000.0
2008-12-29 21:59:00,62.275,62.295,62.265,62.28,279800000.0
2008-12-29 22:00:00,62.28,62.285,62.235,62.27,264600000.0
2008-12-29 22:01:00,62.27,62.305,62.26,62.28,203000000.0
2008-12-29 22:02:00,62.28,62.305,62.28,62.305,29000000.0
2008-12-29 22:03:00,62.32,62.335,62.31,62.335,121800000.0
2008-12-29 22:04:00,62.33,62.34,62.33,62.34,40600000.0
2008-12-29 22:05:00,62.35,62.35,62.31,62.33,174000000.0
2008-12-29 22:06:00,62.33,62.33,62.305,62.31,121800000.0
2008-12-29 22:07:00,62.3,62.345,62.3,62.34,197200000.0
2008-12-29 22:08:00,62.335,62.375,62.3,62.3,452000000.0
2008-12-29 22:09:00,62.3,62.32,62.3,62.31,89200000.0
2008-12-29 22:10:00,62.305,62.32,62.3,62.32,71200000.0
2008-12-29 22:11:00,62.31,62.31,62.26,62.26,94000000.0
2008-12-29 22:12:00,62.26,62.26,62.21,62.225,216000000.0
2008-12-29 22:13:00,62.225,62.355,62.225,62.325,256000000.0
2008-12-29 22:14:00,62.33,62.335,62.265,62.31,156600000.0
2008-12-29 22:15:00,62.295,62.295,62.27,62.27,115600000.0
2008-12-29 22:16:00,62.27,62.27,62.255,62.255,18600000.0
2008-12-29 22:17:00,62.255,62.28,62.255,62.27,109400000.0
2008-12-29 22:18:00,62.27,62.27,62.27,62.27,1600000.0
2008-12-29 22:19:00,62.27,62.275,62.27,62.27,62000000.0
2008-12-29 22:20:00,62.25,62.27,62.25,62.27,19200000.0
2008-12-29 22:21:00,62.26,62.261,62.184,62.228,146400000.0
2008-12-29 22:22:00,62.27,62.27,62.095,62.13,141400000.0
2008-12-29 22:23:00,62.13,62.14,62.13,62.14,25400000.0
2008-12-29 22:24:00,62.14,62.14,62.135,62.135,34800000.0
2008-12-29 22:25:00,62.135,62.17,62.13,62.16,40800000.0
2008-12-29 22:26:00,62.16,62.18,62.1,62.1,158200000.0
2008-12-29 22:27:00,62.1,62.15,62.1,62.145,111800000.0
2008-12-29 22:28:00,62.14,62.15,62.11,62.11,124200000.0
2008-12-29 22:29:00,62.11,62.14,62.11,62.125,119000000.0
2008-12-29 22:30:00,62.12,62.18,62.11,62.155,220600000.0
2008-12-29 22:31:00,62.145,62.155,62.125,62.135,164800000.0
2008-12-29 22:32:00,62.135,62.15,62.1,62.13,295800000.0
2008-12-29 22:33:00,62.13,62.13,62.09,62.11,280400000.0
2008-12-29 22:34:00,62.115,62.14,62.115,62.14,145000000.0
2008-12-29 22:35:00,62.145,62.155,62.14,62.155,116000000.0
2008-12-29 22:36:00,62.145,62.185,62.145,62.175,237800000.0
2008-12-29 22:37:00,62.175,62.2,62.155,62.16,171800000.0
2008-12-29 22:38:00,62.16,62.175,62.14,62.175,156600000.0
2008-12-29 22:39:00,62.175,62.24,62.17,62.2,300600000.0
2008-12-29 22:40:00,62.2,62.275,62.2,62.27,446600000.0
2008-12-29 22:41:00,62.265,62.275,62.255,62.265,133400000.0
2008-12-29 22:42:00,62.26,62.275,62.25,62.255,232000000.0
2008-12-29 22:43:00,62.26,62.27,62.22,62.265,412800000.0
2008-12-29 22:44:00,62.265,62.275,62.245,62.27,145000000.0
2008-12-29 22:45:00,62.27,62.27,62.245,62.245,336400000.0
2008-12-29 22:46:00,62.24,62.24,62.225,62.23,57800000.0
2008-12-29 22:47:00,62.23,62.23,62.18,62.18,33800000.0
2008-12-29 22:48:00,62.19,62.205,62.18,62.18,51200000.0
2008-12-29 22:49:00,62.18,62.18,62.115,62.165,170200000.0
2008-12-29 22:50:00,62.16,62.16,62.125,62.15,92800000.0
2008-12-29 22:51:00,62.155,62.16,62.125,62.125,179800000.0
2008-12-29 22:52:00,62.12,62.14,62.115,62.135,150800000.0
2008-12-29 22:53:00,62.135,62.135,62.04,62.07,147000000.0
2008-12-29 22:54:00,62.04,62.085,62.04,62.085,158200000.0
2008-12-29 22:55:00,62.09,62.105,62.085,62.105,77800000.0
2008-12-29 22:56:00,62.105,62.11,62.095,62.105,377000000.0
2008-12-29 22:57:00,62.105,62.11,62.1,62.1,52200000.0
2008-12-29 22:58:00,62.1,62.1,62.095,62.095,69600000.0
2008-12-29 22:59:00,62.1,62.1,62.045,62.085,246000000.0
2008-12-29 23:00:00,62.085,62.09,62.025,62.05,355800000.0
2008-12-29 23:01:00,62.035,62.065,62.035,62.06,278800000.0
2008-12-29 23:02:00,62.06,62.125,62.02,62.1,451400000.0
2008-12-29 23:03:00,62.1,62.205,62.075,62.205,264600000.0
2008-12-29 23:04:00,62.175,62.175,62.12,62.12,136000000.0
2008-12-29 23:05:00,62.12,62.17,62.12,62.17,64400000.0
2008-12-29 23:06:00,62.16,62.22,62.155,62.215,146000000.0
2008-12-29 23:07:00,62.215,62.215,62.155,62.165,98600000.0
2008-12-29 23:08:00,62.17,62.225,62.17,62.21,95800000.0
2008-12-29 23:09:00,62.215,62.225,62.215,62.22,40600000.0
2008-12-29 23:10:00,62.285,62.33,62.265,62.31,149300000.0
2008-12-29 23:11:00,62.31,62.31,62.23,62.255,147200000.0
2008-12-29 23:12:00,62.255,62.255,62.23,62.255,121800000.0
2008-12-29 23:13:00,62.255,62.255,62.235,62.255,63800000.0
2008-12-29 23:14:00,62.255,62.255,62.245,62.245,23200000.0
2008-12-29 23:15:00,62.26,62.285,62.22,62.28,104400000.0
2008-12-29 23:16:00,62.28,62.28,62.255,62.255,87000000.0
2008-12-29 23:17:00,62.25,62.275,62.24,62.24,104400000.0
2008-12-29 23:18:00,62.245,62.265,62.205,62.205,226900000.0
2008-12-29 23:19:00,62.22,62.23,62.205,62.225,172900000.0
2008-12-29 23:20:00,62.22,62.22,62.215,62.215,69600000.0
2008-12-29 23:21:00,62.22,62.24,62.215,62.225,104400000.0
2008-12-29 23:22:00,62.225,62.235,62.225,62.225,116000000.0
2008-12-29 23:23:00,62.225,62.225,62.225,62.225,40600000.0
2008-12-29 23:24:00,62.225,62.23,62.215,62.22,69600000.0
2008-12-29 23:25:00,62.23,62.23,62.21,62.22,58000000.0
2008-12-29 23:26:00,62.195,62.223,62.176,62.223,211400000.0
2008-12-29 23:27:00,62.205,62.26,62.205,62.225,85600000.0
2008-12-29 23:28:00,62.225,62.24,62.22,62.235,87000000.0
2008-12-29 23:29:00,62.24,62.25,62.235,62.235,52200000.0
2008-12-29 23:30:00,62.235,62.25,62.235,62.24,46400000.0
2008-12-29 23:31:00,62.245,62.27,62.225,62.265,82600000.0
2008-12-29 23:32:00,62.265,62.285,62.21,62.24,128800000.0
2008-12-29 23:33:00,62.24,62.24,62.18,62.18,81200000.0
2008-12-29 23:34:00,62.24,62.24,62.15,62.16,48000000.0
2008-12-29 23:35:00,62.16,62.16,62.13,62.135,75400000.0
2008-12-29 23:36:00,62.135,62.135,62.08,62.085,134100000.0
2008-12-29 23:37:00,62.085,62.09,62.065,62.065,60800000.0
2008-12-29 23:38:00,62.08,62.175,62.055,62.075,238800000.0
2008-12-29 23:39:00,62.08,62.11,62.055,62.055,98600000.0
2008-12-29 23:40:00,62.055,62.09,62.055,62.065,139200000.0
2008-12-29 23:41:00,62.065,62.09,62.065,62.09,63800000.0
2008-12-29 23:42:00,62.095,62.095,62.095,62.095,5800000.0
2008-12-29 23:43:00,62.095,62.15,62.085,62.145,75400000.0
2008-12-29 23:44:00,62.155,62.155,62.1,62.105,63000000.0
2008-12-29 23:45:00,62.105,62.105,62.075,62.1,179800000.0
2008-12-29 23:46:00,62.095,62.165,62.095,62.16,126900000.0
2008-12-29 23:47:00,62.125,62.165,62.125,62.16,195000000.0
2008-12-29 23:48:00,62.16,62.175,62.12,62.17,163100000.0
2008-12-29 23:49:00,62.17,62.17,62.125,62.16,106000000.0
2008-12-29 23:50:00,62.16,62.165,62.13,62.165,41000000.0
2008-12-29 23:51:00,62.13,62.16,62.13,62.155,164600000.0
2008-12-29 23:52:00,62.155,62.16,62.13,62.155,52600000.0
2008-12-29 23:53:00,62.16,62.165,62.125,62.135,103000000.0
2008-12-29 23:54:00,62.135,62.145,62.095,62.1,104400000.0
2008-12-29 23:55:00,62.1,62.1,62.09,62.09,159200000.0
2008-12-29 23:56:00,62.09,62.09,62.09,62.09,3200000.0
2008-12-29 23:57:00,62.09,62.11,62.09,62.09,117200000.0
2008-12-29 23:58:00,62.09,62.09,62.09,62.09,18000000.0
2008-12-29 23:59:00,62.09,62.09,62.04,62.08,141400000.0
2008-12-30 00:00:00,62.09,62.095,62.06,62.085,63800000.0
2008-12-30 00:01:00,62.09,62.095,62.08,62.08,34800000.0
2008-12-30 00:02:00,62.085,62.09,62.075,62.085,40600000.0
2008-12-30 00:03:00,62.095,62.17,62.085,62.12,60400000.0
2008-12-30 00:04:00,62.115,62.12,62.115,62.12,34800000.0
2008-12-30 00:05:00,62.125,62.17,62.12,62.155,69600000.0
2008-12-30 00:06:00,62.16,62.16,62.155,62.155,34800000.0
2008-12-30 00:07:00,62.14,62.14,62.14,62.14,2400000.0
2008-12-30 00:08:00,62.13,62.21,62.13,62.135,68600000.0
2008-12-30 00:09:00,62.155,62.16,62.12,62.12,63800000.0
2008-12-30 00:10:00,62.115,62.125,62.115,62.12,34800000.0
2008-12-30 00:11:00,62.13,62.145,62.13,62.145,40600000.0
2008-12-30 00:12:00,62.14,62.14,62.13,62.135,34800000.0
2008-12-30 00:13:00,62.14,62.14,62.12,62.12,40600000.0
2008-12-30 00:14:00,62.13,62.14,62.115,62.14,70400000.0
2008-12-30 00:15:00,62.135,62.17,62.135,62.155,43000000.0
2008-12-30 00:16:00,62.155,62.165,62.145,62.145,98600000.0
2008-12-30 00:17:00,62.155,62.155,62.145,62.145,23200000.0
2008-12-30 00:18:00,62.145,62.165,62.145,62.165,61600000.0
2008-12-30 00:19:00,62.165,62.17,62.165,62.165,52200000.0
2008-12-30 00:20:00,62.17,62.17,62.165,62.17,23200000.0
2008-12-30 00:21:00,62.17,62.17,62.14,62.14,41200000.0
2008-12-30 00:22:00,62.14,62.155,62.14,62.145,40600000.0
2008-12-30 00:23:00,62.155,62.155,62.155,62.155,5800000.0
2008-12-30 00:24:00,62.155,62.155,62.14,62.14,17400000.0
2008-12-30 00:25:00,62.14,62.155,62.14,62.155,64400000.0
2008-12-30 00:26:00,62.15,62.155,62.145,62.155,23200000.0
2008-12-30 00:27:00,62.15,62.155,62.15,62.155,11600000.0
2008-12-30 00:28:00,62.145,62.145,62.145,62.145,6600000.0
2008-12-30 00:29:00,62.145,62.145,62.13,62.13,23200000.0
2008-12-30 00:30:00,62.13,62.13,62.13,62.13,1000000.0
2008-12-30 00:31:00,62.125,62.13,62.125,62.13,24800000.0
2008-12-30 00:32:00,62.14,62.2,62.12,62.155,155600000.0
2008-12-30 00:33:00,62.145,62.18,62.145,62.155,218600000.0
2008-12-30 00:34:00,62.16,62.16,62.155,62.155,23200000.0
2008-12-30 00:35:00,62.155,62.16,62.15,62.16,42000000.0
2008-12-30 00:36:00,62.155,62.155,62.155,62.155,17400000.0
2008-12-30 00:37:00,62.155,62.16,62.155,62.155,18200000.0
2008-12-30 00:38:00,62.16,62.165,62.15,62.16,100200000.0
2008-12-30 00:39:00,62.16,62.16,62.125,62.145,110200000.0
2008-12-30 00:40:00,62.145,62.165,62.145,62.165,47200000.0
2008-12-30 00:41:00,62.165,62.165,62.16,62.16,11600000.0
2008-12-30 00:42:00,62.16,62.19,62.16,62.165,26600000.0
2008-12-30 00:43:00,62.16,62.16,62.16,62.16,1000000.0
2008-12-30 00:44:00,62.14,62.181,62.135,62.181,141200000.0
2008-12-30 00:45:00,62.185,62.185,62.134,62.143,70400000.0
2008-12-30 00:46:00,62.15,62.16,62.15,62.15,21800000.0
2008-12-30 00:47:00,62.15,62.15,62.15,62.15,5000000.0
2008-12-30 00:48:00,62.133,62.167,62.089,62.089,11000000.0
2008-12-30 00:49:00,62.15,62.15,62.15,62.15,1000000.0
2008-12-30 00:50:00,62.15,62.15,62.15,62.15,4000000.0
2008-12-30 00:51:00,62.15,62.15,62.15,62.15,3000000.0
2008-12-30 00:52:00,62.15,62.15,62.15,62.15,2000000.0
2008-12-30 00:53:00,62.15,62.15,62.15,62.15,2000000.0
2008-12-30 00:54:00,62.15,62.15,62.15,62.15,1000000.0
2008-12-30 00:55:00,62.15,62.2,62.15,62.2,50200000.0
2008-12-30 00:56:00,62.195,62.21,62.19,62.2,34800000.0
2008-12-30 00:57:00,62.21,62.21,62.19,62.195,62000000.0
2008-12-30 00:58:00,62.2,62.215,62.2,62.205,69600000.0
2008-12-30 00:59:00,62.205,62.205,62.17,62.19,87200000.0
2008-12-30 01:00:00,62.195,62.23,62.18,62.21,144600000.0
2008-12-30 01:01:00,62.215,62.23,62.185,62.205,128600000.0
2008-12-30 01:02:00,62.21,62.27,62.205,62.235,369600000.0
2008-12-30 01:03:00,62.225,62.225,62.19,62.19,103000000.0
2008-12-30 01:04:00,62.19,62.205,62.19,62.195,97800000.0
2008-12-30 01:05:00,62.195,62.215,62.195,62.21,111000000.0
2008-12-30 01:06:00,62.21,62.21,62.19,62.19,74000000.0
2008-12-30 01:07:00,62.2,62.23,62.2,62.2,34800000.0
2008-12-30 01:08:00,62.205,62.23,62.205,62.22,29000000.0
2008-12-30 01:09:00,62.2,62.21,62.2,62.21,11600000.0
2008-12-30 01:10:00,62.215,62.225,62.21,62.215,46400000.0
2008-12-30 01:11:00,62.21,62.235,62.21,62.23,69600000.0
2008-12-30 01:12:00,62.235,62.25,62.23,62.23,109000000.0
2008-12-30 01:13:00,62.22,62.265,62.22,62.265,137800000.0
2008-12-30 01:14:00,62.27,62.32,62.25,62.285,235800000.0
2008-12-30 01:15:00,62.295,62.295,62.285,62.295,17800000.0
2008-12-30 01:16:00,62.295,62.34,62.285,62.34,93000000.0
2008-12-30 01:17:00,62.34,62.34,62.29,62.31,107100000.0
2008-12-30 01:18:00,62.31,62.32,62.3,62.32,64600000.0
2008-12-30 01:19:00,62.295,62.34,62.27,62.3,269400000.0
2008-12-30 01:20:00,62.3,62.35,62.3,62.34,145800000.0
2008-12-30 01:21:00,62.34,62.42,62.34,62.415,196800000.0
2008-12-30 01:22:00,62.42,62.5,62.42,62.5,323000000.0
2008-12-30 01:23:00,62.5,62.5,62.37,62.395,275900000.0
2008-12-30 01:24:00,62.395,62.395,62.385,62.39,58400000.0
2008-12-30 01:25:00,62.39,62.39,62.375,62.39,170000000.0
2008-12-30 01:26:00,62.39,62.42,62.375,62.42,368800000.0
2008-12-30 01:27:00,62.42,62.44,62.415,62.42,179200000.0
2008-12-30 01:28:00,62.42,62.45,62.4,62.44,151800000.0
2008-12-30 01:29:00,62.455,62.455,62.435,62.45,36800000.0
2008-12-30 01:30:00,62.445,62.445,62.425,62.43,43800000.0
2008-12-30 01:31:00,62.43,62.43,62.405,62.415,59800000.0
2008-12-30 01:32:00,62.415,62.415,62.39,62.415,221000000.0
2008-12-30 01:33:00,62.415,62.465,62.415,62.46,103400000.0
2008-12-30 01:34:00,62.46,62.47,62.455,62.47,71200000.0
2008-12-30 01:35:00,62.47,62.47,62.465,62.47,58000000.0
2008-12-30 01:36:00,62.475,62.475,62.475,62.475,11600000.0
2008-12-30 01:37:00,62.475,62.48,62.475,62.48,77800000.0
2008-12-30 01:38:00,62.48,62.51,62.48,62.51,131600000.0
2008-12-30 01:39:00,62.51,62.51,62.51,62.51,9000000.0
2008-12-30 01:40:00,62.51,62.51,62.49,62.49,7400000.0
2008-12-30 01:41:00,62.49,62.49,62.455,62.46,15000000.0
2008-12-30 01:42:00,62.46,62.47,62.45,62.47,67200000.0
2008-12-30 01:43:00,62.47,62.49,62.465,62.48,47200000.0
2008-12-30 01:44:00,62.48,62.48,62.45,62.45,7400000.0
2008-12-30 01:45:00,62.48,62.48,62.43,62.44,29000000.0
2008-12-30 01:46:00,62.44,62.45,62.44,62.45,26200000.0
2008-12-30 01:47:00,62.45,62.46,62.44,62.44,8600000.0
2008-12-30 01:48:00,62.44,62.505,62.44,62.5,214200000.0
2008-12-30 01:49:00,62.51,62.525,62.5,62.52,259800000.0
2008-12-30 01:50:00,62.51,62.52,62.49,62.5,100800000.0
2008-12-30 01:51:00,62.51,62.52,62.495,62.515,33600000.0
2008-12-30 01:52:00,62.53,62.54,62.53,62.54,6000000.0
2008-12-30 01:53:00,62.54,62.54,62.52,62.53,25000000.0
2008-12-30 01:54:00,62.53,62.53,62.5,62.505,38600000.0
2008-12-30 01:55:00,62.505,62.54,62.505,62.54,34400000.0
2008-12-30 01:56:00,62.54,62.54,62.51,62.52,14600000.0
2008-12-30 01:57:00,62.52,62.53,62.52,62.53,8000000.0
2008-12-30 01:58:00,62.53,62.53,62.5,62.51,13600000.0
2008-12-30 01:59:00,62.51,62.51,62.49,62.49,18600000.0
2008-12-30 02:00:00,62.49,62.5,62.48,62.5,36800000.0
2008-12-30 02:01:00,62.5,62.51,62.5,62.51,9000000.0
2008-12-30 02:02:00,62.51,62.52,62.5,62.52,24600000.0
2008-12-30 02:03:00,62.52,62.56,62.52,62.56,21000000.0
2008-12-30 02:04:00,62.52,62.56,62.52,62.53,29000000.0
2008-12-30 02:05:00,62.53,62.55,62.53,62.55,17000000.0
2008-12-30 02:06:00,62.54,62.54,62.52,62.52,25000000.0
2008-12-30 02:07:00,62.52,62.52,62.48,62.48,22000000.0
2008-12-30 02:08:00,62.47,62.47,62.43,62.43,29000000.0
2008-12-30 02:09:00,62.41,62.41,62.385,62.395,60600000.0
2008-12-30 02:10:00,62.395,62.415,62.32,62.34,45500000.0
2008-12-30 02:11:00,62.34,62.34,62.265,62.29,73400000.0
2008-12-30 02:12:00,62.29,62.3,62.205,62.265,177200000.0
2008-12-30 02:13:00,62.255,62.275,62.24,62.26,81400000.0
2008-12-30 02:14:00,62.255,62.26,62.24,62.255,100200000.0
2008-12-30 02:15:00,62.255,62.255,62.24,62.25,77200000.0
2008-12-30 02:16:00,62.25,62.27,62.24,62.27,112000000.0
2008-12-30 02:17:00,62.27,62.27,62.25,62.26,112200000.0
2008-12-30 02:18:00,62.26,62.27,62.26,62.27,8400000.0
2008-12-30 02:19:00,62.27,62.27,62.27,62.27,37200000.0
2008-12-30 02:20:00,62.27,62.27,62.27,62.27,50400000.0
2008-12-30 02:21:00,62.27,62.27,62.27,62.27,15600000.0
2008-12-30 02:22:00,62.27,62.27,62.27,62.27,24000000.0
2008-12-30 02:23:00,62.27,62.27,62.27,62.27,22800000.0
2008-12-30 02:24:00,62.27,62.28,62.22,62.23,42800000.0
2008-12-30 02:25:00,62.22,62.245,62.22,62.22,76000000.0
2008-12-30 02:26:00,62.22,62.24,62.22,62.24,77400000.0
2008-12-30 02:27:00,62.24,62.29,62.24,62.28,77800000.0
2008-12-30 02:28:00,62.28,62.29,62.27,62.27,116000000.0
2008-12-30 02:29:00,62.27,62.275,62.25,62.275,208000000.0
2008-12-30 02:30:00,62.265,62.31,62.265,62.295,190400000.0
2008-12-30 02:31:00,62.295,62.315,62.28,62.29,132200000.0
2008-12-30 02:32:00,62.29,62.295,62.28,62.28,116000000.0
2008-12-30 02:33:00,62.28,62.295,62.28,62.28,129800000.0
2008-12-30 02:34:00,62.28,62.28,62.28,62.28,56800000.0
2008-12-30 02:35:00,62.28,62.32,62.28,62.29,122600000.0
2008-12-30 02:36:00,62.29,62.365,62.29,62.36,47400000.0
2008-12-30 02:37:00,62.355,62.385,62.33,62.345,89000000.0
2008-12-30 02:38:00,62.35,62.37,62.35,62.37,76000000.0
2008-12-30 02:39:00,62.37,62.385,62.36,62.38,62200000.0
2008-12-30 02:40:00,62.38,62.395,62.35,62.36,44600000.0
2008-12-30 02:41:00,62.36,62.365,62.355,62.355,31200000.0
2008-12-30 02:42:00,62.36,62.385,62.36,62.385,181600000.0
2008-12-30 02:43:00,62.385,62.405,62.375,62.405,43000000.0
2008-12-30 02:44:00,62.405,62.405,62.385,62.405,58000000.0
2008-12-30 02:45:00,62.4,62.43,62.4,62.43,76000000.0
2008-12-30 02:46:00,62.43,62.465,62.43,62.445,80600000.0
2008-12-30 02:47:00,62.45,62.495,62.44,62.45,96200000.0
2008-12-30 02:48:00,62.45,62.51,62.45,62.505,214000000.0
2008-12-30 02:49:00,62.505,62.54,62.5,62.5,191400000.0
2008-12-30 02:50:00,62.51,62.565,62.5,62.565,203800000.0
2008-12-30 02:51:00,62.565,62.595,62.54,62.595,202800000.0
2008-12-30 02:52:00,62.595,62.595,62.56,62.56,109000000.0
2008-12-30 02:53:00,62.56,62.58,62.56,62.57,126200000.0
2008-12-30 02:54:00,62.575,62.615,62.475,62.505,246600000.0
2008-12-30 02:55:00,62.57,62.57,62.35,62.395,119000000.0
2008-12-30 02:56:00,62.395,62.46,62.38,62.445,230400000.0
2008-12-30 02:57:00,62.455,62.475,62.425,62.44,242000000.0
2008-12-30 02:58:00,62.44,62.44,62.37,62.375,154400000.0
2008-12-30 02:59:00,62.375,62.41,62.35,62.36,112400000.0
2008-12-30 03:00:00,62.365,62.405,62.36,62.38,118200000.0
2008-12-30 03:01:00,62.39,62.42,62.375,62.4,100000000.0
2008-12-30 03:02:00,62.4,62.44,62.39,62.43,81800000.0
2008-12-30 03:03:00,62.47,62.5,62.46,62.47,59000000.0
2008-12-30 03:04:00,62.47,62.48,62.45,62.46,110400000.0
2008-12-30 03:05:00,62.465,62.52,62.45,62.52,140000000.0
2008-12-30 03:06:00,62.52,62.535,62.49,62.5,84600000.0
2008-12-30 03:07:00,62.5,62.52,62.435,62.49,73600000.0
2008-12-30 03:08:00,62.49,62.49,62.44,62.46,58200000.0
2008-12-30 03:09:00,62.46,62.46,62.41,62.415,29200000.0
2008-12-30 03:10:00,62.415,62.46,62.41,62.46,86200000.0
2008-12-30 03:11:00,62.46,62.47,62.45,62.47,12400000.0
2008-12-30 03:12:00,62.47,62.48,62.44,62.48,75400000.0
2008-12-30 03:13:00,62.48,62.48,62.46,62.46,16000000.0
2008-12-30 03:14:00,62.46,62.5,62.4,62.4,51800000.0
2008-12-30 03:15:00,62.4,62.46,62.4,62.46,167800000.0
2008-12-30 03:16:00,62.46,62.495,62.44,62.495,125400000.0
2008-12-30 03:17:00,62.495,62.52,62.495,62.5,34400000.0
2008-12-30 03:18:00,62.5,62.5,62.405,62.41,73400000.0
2008-12-30 03:19:00,62.41,62.41,62.37,62.37,30000000.0
2008-12-30 03:20:00,62.37,62.37,62.36,62.36,17600000.0
2008-12-30 03:21:00,62.37,62.39,62.37,62.39,24400000.0
2008-12-30 03:22:00,62.395,62.42,62.375,62.375,31800000.0
2008-12-30 03:23:00,62.37,62.42,62.37,62.38,82200000.0
2008-12-30 03:24:00,62.38,62.39,62.38,62.38,19200000.0
2008-12-30 03:25:00,62.39,62.41,62.39,62.41,35400000.0
2008-12-30 03:26:00,62.4,62.43,62.4,62.43,41600000.0
2008-12-30 03:27:00,62.43,62.44,62.42,62.44,11400000.0
2008-12-30 03:28:00,62.44,62.46,62.43,62.46,28800000.0
2008-12-30 03:29:00,62.46,62.47,62.46,62.47,25200000.0
2008-12-30 03:30:00,62.47,62.47,62.455,62.455,21000000.0
2008-12-30 03:31:00,62.48,62.48,62.42,62.42,57800000.0
2008-12-30 03:32:00,62.44,62.445,62.41,62.43,70800000.0
2008-12-30 03:33:00,62.43,62.43,62.42,62.43,12800000.0
2008-12-30 03:34:00,62.43,62.43,62.43,62.43,4800000.0
2008-12-30 03:35:00,62.43,62.43,62.43,62.43,13200000.0
2008-12-30 03:36:00,62.43,62.43,62.43,62.43,25200000.0
2008-12-30 03:37:00,62.43,62.45,62.42,62.44,96600000.0
2008-12-30 03:38:00,62.44,62.45,62.44,62.45,14200000.0
2008-12-30 03:39:00,62.45,62.45,62.45,62.45,16800000.0
2008-12-30 03:40:00,62.45,62.45,62.41,62.415,51600000.0
2008-12-30 03:41:00,62.42,62.42,62.41,62.415,63200000.0
2008-12-30 03:42:00,62.415,62.415,62.385,62.405,81200000.0
2008-12-30 03:43:00,62.405,62.42,62.405,62.41,25800000.0
2008-12-30 03:44:00,62.41,62.41,62.4,62.4,43800000.0
2008-12-30 03:45:00,62.4,62.42,62.39,62.395,73800000.0
2008-12-30 03:46:00,62.395,62.45,62.38,62.45,205200000.0
2008-12-30 03:47:00,62.455,62.455,62.42,62.42,138200000.0
2008-12-30 03:48:00,62.43,62.43,62.42,62.425,145000000.0
2008-12-30 03:49:00,62.425,62.435,62.42,62.42,382200000.0
2008-12-30 03:50:00,62.435,62.435,62.42,62.435,71800000.0
2008-12-30 03:51:00,62.44,62.46,62.435,62.45,225600000.0
2008-12-30 03:52:00,62.45,62.46,62.44,62.44,81000000.0
2008-12-30 03:53:00,62.435,62.46,62.43,62.44,329200000.0
2008-12-30 03:54:00,62.44,62.465,62.44,62.465,228400000.0
2008-12-30 03:55:00,62.465,62.465,62.445,62.455,143000000.0
2008-12-30 03:56:00,62.455,62.46,62.45,62.46,73800000.0
2008-12-30 03:57:00,62.46,62.46,62.445,62.445,198400000.0
2008-12-30 03:58:00,62.45,62.465,62.445,62.465,153400000.0
2008-12-30 03:59:00,62.455,62.47,62.43,62.45,179400000.0
2008-12-30 04:00:00,62.44,62.51,62.44,62.51,159000000.0
2008-12-30 04:01:00,62.51,62.51,62.445,62.45,254800000.0
2008-12-30 04:02:00,62.44,62.45,62.415,62.425,227400000.0
2008-12-30 04:03:00,62.42,62.43,62.395,62.425,135000000.0
2008-12-30 04:04:00,62.425,62.43,62.38,62.38,201800000.0
2008-12-30 04:05:00,62.38,62.4,62.375,62.38,457200000.0
2008-12-30 04:06:00,62.38,62.39,62.365,62.38,211200000.0
2008-12-30 04:07:00,62.38,62.38,62.36,62.37,133600000.0
2008-12-30 04:08:00,62.37,62.37,62.32,62.32,254600000.0
2008-12-30 04:09:00,62.33,62.335,62.32,62.32,255200000.0
2008-12-30 04:10:00,62.32,62.34,62.32,62.33,393400000.0
2008-12-30 04:11:00,62.34,62.34,62.32,62.34,370400000.0
2008-12-30 04:12:00,62.34,62.34,62.32,62.32,134800000.0
2008-12-30 04:13:00,62.32,62.375,62.295,62.31,373000000.0
2008-12-30 04:14:00,62.315,62.345,62.285,62.32,403800000.0
2008-12-30 04:15:00,62.32,62.425,62.32,62.38,326600000.0
2008-12-30 04:16:00,62.38,62.385,62.275,62.33,235400000.0
2008-12-30 04:17:00,62.33,62.36,62.31,62.32,222600000.0
2008-12-30 04:18:00,62.325,62.325,62.31,62.31,93800000.0
2008-12-30 04:19:00,62.31,62.32,62.31,62.31,131600000.0
2008-12-30 04:20:00,62.315,62.34,62.31,62.34,180000000.0
2008-12-30 04:21:00,62.325,62.325,62.3,62.3,212400000.0
2008-12-30 04:22:00,62.31,62.32,62.3,62.3,165200000.0
2008-12-30 04:23:00,62.3,62.3,62.245,62.285,317400000.0
2008-12-30 04:24:00,62.285,62.305,62.26,62.295,279600000.0
2008-12-30 04:25:00,62.295,62.315,62.275,62.28,175200000.0
2008-12-30 04:26:00,62.285,62.305,62.28,62.29,117800000.0
2008-12-30 04:27:00,62.285,62.29,62.275,62.285,142000000.0
2008-12-30 04:28:00,62.29,62.3,62.28,62.295,82800000.0
2008-12-30 04:29:00,62.3,62.305,62.295,62.295,130000000.0
2008-12-30 04:30:00,62.3,62.33,62.285,62.33,222600000.0
2008-12-30 04:31:00,62.33,62.345,62.325,62.335,249400000.0
2008-12-30 04:32:00,62.34,62.34,62.325,62.33,119800000.0
2008-12-30 04:33:00,62.335,62.345,62.325,62.335,227200000.0
2008-12-30 04:34:00,62.335,62.335,62.29,62.3,190200000.0
2008-12-30 04:35:00,62.305,62.31,62.285,62.305,104600000.0
2008-12-30 04:36:00,62.305,62.305,62.255,62.26,205600000.0
2008-12-30 04:37:00,62.26,62.31,62.25,62.29,393600000.0
2008-12-30 04:38:00,62.29,62.3,62.28,62.285,160200000.0
2008-12-30 04:39:00,62.285,62.3,62.285,62.3,233400000.0
2008-12-30 04:40:00,62.3,62.31,62.295,62.31,134400000.0
2008-12-30 04:41:00,62.31,62.35,62.31,62.35,230600000.0
2008-12-30 04:42:00,62.35,62.365,62.33,62.365,269800000.0
2008-12-30 04:43:00,62.36,62.365,62.325,62.335,167800000.0
2008-12-30 04:44:00,62.345,62.345,62.31,62.31,126600000.0
2008-12-30 04:45:00,62.31,62.32,62.31,62.31,191200000.0
2008-12-30 04:46:00,62.31,62.315,62.31,62.315,148600000.0
2008-12-30 04:47:00,62.315,62.325,62.315,62.325,69200000.0
2008-12-30 04:48:00,62.325,62.33,62.325,62.325,86400000.0
2008-12-30 04:49:00,62.325,62.335,62.325,62.335,48000000.0
2008-12-30 04:50:00,62.33,62.39,62.33,62.37,261600000.0
2008-12-30 04:51:00,62.375,62.39,62.37,62.38,94000000.0
2008-12-30 04:52:00,62.39,62.395,62.39,62.39,44400000.0
2008-12-30 04:53:00,62.395,62.41,62.395,62.405,99400000.0
2008-12-30 04:54:00,62.405,62.44,62.405,62.425,217200000.0
2008-12-30 04:55:00,62.44,62.44,62.42,62.435,151000000.0
2008-12-30 04:56:00,62.435,62.465,62.425,62.465,143000000.0
2008-12-30 04:57:00,62.465,62.495,62.455,62.49,135600000.0
2008-12-30 04:58:00,62.49,62.49,62.45,62.45,117600000.0
2008-12-30 04:59:00,62.45,62.48,62.45,62.455,48800000.0
2008-12-30 05:00:00,62.455,62.455,62.445,62.445,43600000.0
2008-12-30 05:01:00,62.445,62.475,62.445,62.475,106600000.0
2008-12-30 05:02:00,62.465,62.51,62.46,62.51,151000000.0
2008-12-30 05:03:00,62.5,62.505,62.5,62.505,74200000.0
2008-12-30 05:04:00,62.495,62.495,62.495,62.495,5600000.0
2008-12-30 05:05:00,62.5,62.51,62.5,62.51,2600000.0
2008-12-30 05:06:00,62.495,62.515,62.49,62.515,48200000.0
2008-12-30 05:07:00,62.515,62.515,62.495,62.515,123200000.0
2008-12-30 05:08:00,62.515,62.525,62.515,62.515,69800000.0
2008-12-30 05:09:00,62.515,62.545,62.515,62.545,161600000.0
2008-12-30 05:10:00,62.54,62.55,62.51,62.51,153600000.0
2008-12-30 05:11:00,62.51,62.53,62.51,62.51,123200000.0
2008-12-30 05:12:00,62.51,62.51,62.475,62.485,277000000.0
2008-12-30 05:13:00,62.49,62.5,62.485,62.49,191400000.0
2008-12-30 05:14:00,62.5,62.505,62.49,62.505,118200000.0
2008-12-30 05:15:00,62.505,62.52,62.49,62.515,213400000.0
2008-12-30 05:16:00,62.515,62.53,62.515,62.52,193200000.0
2008-12-30 05:17:00,62.52,62.52,62.49,62.5,231400000.0
2008-12-30 05:18:00,62.5,62.51,62.5,62.51,72400000.0
2008-12-30 05:19:00,62.505,62.52,62.505,62.515,58200000.0
2008-12-30 05:20:00,62.515,62.53,62.515,62.525,88400000.0
2008-12-30 05:21:00,62.52,62.53,62.515,62.53,98000000.0
2008-12-30 05:22:00,62.525,62.525,62.515,62.515,53400000.0
2008-12-30 05:23:00,62.515,62.52,62.515,62.52,13200000.0
2008-12-30 05:24:00,62.515,62.515,62.515,62.515,12400000.0
2008-12-30 05:25:00,62.515,62.53,62.515,62.53,174200000.0
2008-12-30 05:26:00,62.53,62.54,62.51,62.53,175000000.0
2008-12-30 05:27:00,62.53,62.55,62.53,62.545,86800000.0
2008-12-30 05:28:00,62.54,62.54,62.53,62.53,48000000.0
2008-12-30 05:29:00,62.525,62.53,62.51,62.52,110800000.0
2008-12-30 05:30:00,62.51,62.53,62.51,62.51,116600000.0
2008-12-30 05:31:00,62.51,62.51,62.48,62.48,83000000.0
2008-12-30 05:32:00,62.49,62.495,62.475,62.495,116600000.0
2008-12-30 05:33:00,62.495,62.495,62.475,62.495,42000000.0
2008-12-30 05:34:00,62.495,62.495,62.47,62.49,75200000.0
2008-12-30 05:35:00,62.495,62.495,62.49,62.495,24000000.0
2008-12-30 05:36:00,62.49,62.5,62.49,62.495,84000000.0
2008-12-30 05:37:00,62.495,62.515,62.495,62.515,113000000.0
2008-12-30 05:38:00,62.51,62.525,62.49,62.505,152200000.0
2008-12-30 05:39:00,62.51,62.51,62.505,62.51,42200000.0
2008-12-30 05:40:00,62.51,62.51,62.49,62.49,120400000.0
2008-12-30 05:41:00,62.49,62.49,62.49,62.49,33400000.0
2008-12-30 05:42:00,62.5,62.5,62.45,62.47,169800000.0
2008-12-30 05:43:00,62.47,62.47,62.46,62.465,38200000.0
2008-12-30 05:44:00,62.465,62.475,62.46,62.475,31600000.0
2008-12-30 05:45:00,62.465,62.48,62.45,62.45,172800000.0
2008-12-30 05:46:00,62.455,62.46,62.425,62.44,277600000.0
2008-12-30 05:47:00,62.44,62.5,62.43,62.465,232400000.0
2008-12-30 05:48:00,62.475,62.49,62.475,62.49,99200000.0
2008-12-30 05:49:00,62.48,62.49,62.48,62.485,69200000.0
2008-12-30 05:50:00,62.485,62.485,62.43,62.435,109000000.0
2008-12-30 05:51:00,62.435,62.46,62.425,62.46,112600000.0
2008-12-30 05:52:00,62.46,62.465,62.46,62.465,7400000.0
2008-12-30 05:53:00,62.46,62.47,62.45,62.46,307200000.0
2008-12-30 05:54:00,62.46,62.47,62.44,62.45,235400000.0
2008-12-30 05:55:00,62.45,62.46,62.44,62.44,103400000.0
2008-12-30 05:56:00,62.445,62.45,62.44,62.44,165400000.0
2008-12-30 05:57:00,62.44,62.45,62.44,62.445,206000000.0
2008-12-30 05:58:00,62.45,62.455,62.44,62.445,50000000.0
2008-12-30 05:59:00,62.445,62.46,62.44,62.45,59600000.0
2008-12-30 06:00:00,62.45,62.495,62.45,62.495,114600000.0
2008-12-30 06:01:00,62.495,62.505,62.46,62.46,110800000.0
2008-12-30 06:02:00,62.46,62.475,62.46,62.47,153800000.0
2008-12-30 06:03:00,62.47,62.47,62.47,62.47,6400000.0
2008-12-30 06:04:00,62.475,62.495,62.47,62.495,223400000.0
2008-12-30 06:05:00,62.49,62.51,62.49,62.51,167600000.0
2008-12-30 06:06:00,62.5,62.525,62.49,62.505,237200000.0
2008-12-30 06:07:00,62.5,62.51,62.5,62.505,101800000.0
2008-12-30 06:08:00,62.5,62.535,62.49,62.49,197400000.0
2008-12-30 06:09:00,62.49,62.49,62.49,62.49,73600000.0
2008-12-30 06:10:00,62.49,62.5,62.49,62.49,27400000.0
2008-12-30 06:11:00,62.49,62.49,62.49,62.49,65400000.0
2008-12-30 06:12:00,62.49,62.49,62.465,62.47,121800000.0
2008-12-30 06:13:00,62.465,62.48,62.465,62.465,154600000.0
2008-12-30 06:14:00,62.465,62.475,62.46,62.47,105400000.0
2008-12-30 06:15:00,62.47,62.47,62.47,62.47,12000000.0
2008-12-30 06:16:00,62.47,62.47,62.47,62.47,2000000.0
2008-12-30 06:17:00,62.47,62.47,62.46,62.47,26200000.0
2008-12-30 06:18:00,62.455,62.47,62.44,62.47,25300000.0
2008-12-30 06:19:00,62.47,62.47,62.435,62.47,44400000.0
2008-12-30 06:20:00,62.47,62.47,62.41,62.44,25400000.0
2008-12-30 06:21:00,62.44,62.45,62.43,62.43,163400000.0
2008-12-30 06:22:00,62.44,62.44,62.44,62.44,6400000.0
2008-12-30 06:23:00,62.43,62.45,62.43,62.45,32200000.0
2008-12-30 06:24:00,62.45,62.45,62.44,62.44,30200000.0
2008-12-30 06:25:00,62.44,62.45,62.44,62.45,33000000.0
2008-12-30 06:26:00,62.429,62.431,62.396,62.427,158400000.0
2008-12-30 06:27:00,62.45,62.45,62.45,62.45,4000000.0
2008-12-30 06:28:00,62.45,62.45,62.385,62.45,19100000.0
2008-12-30 06:29:00,62.45,62.45,62.41,62.45,21300000.0
2008-12-30 06:30:00,62.42,62.45,62.42,62.45,15000000.0
2008-12-30 06:31:00,62.425,62.425,62.38,62.39,141800000.0
2008-12-30 06:32:00,62.4,62.4,62.38,62.38,127000000.0
2008-12-30 06:33:00,62.385,62.385,62.38,62.38,49600000.0
2008-12-30 06:34:00,62.38,62.38,62.325,62.33,260200000.0
2008-12-30 06:35:00,62.32,62.33,62.32,62.325,254600000.0
2008-12-30 06:36:00,62.325,62.345,62.325,62.34,181600000.0
2008-12-30 06:37:00,62.34,62.345,62.34,62.34,29000000.0
2008-12-30 06:38:00,62.34,62.37,62.34,62.365,78400000.0
2008-12-30 06:39:00,62.365,62.375,62.355,62.375,104000000.0
2008-12-30 06:40:00,62.375,62.395,62.375,62.39,106200000.0
2008-12-30 06:41:00,62.395,62.4,62.385,62.4,52400000.0
2008-12-30 06:42:00,62.415,62.415,62.37,62.37,235000000.0
2008-12-30 06:43:00,62.37,62.39,62.37,62.385,94800000.0
2008-12-30 06:44:00,62.385,62.39,62.385,62.39,41200000.0
2008-12-30 06:45:00,62.385,62.39,62.37,62.37,53600000.0
2008-12-30 06:46:00,62.37,62.37,62.345,62.345,177800000.0
2008-12-30 06:47:00,62.345,62.36,62.335,62.335,89800000.0
2008-12-30 06:48:00,62.335,62.355,62.335,62.34,67600000.0
2008-12-30 06:49:00,62.345,62.355,62.345,62.35,83200000.0
2008-12-30 06:50:00,62.35,62.355,62.345,62.35,189600000.0
2008-12-30 06:51:00,62.35,62.35,62.35,62.35,39600000.0
2008-12-30 06:52:00,62.35,62.36,62.35,62.355,65200000.0
2008-12-30 06:53:00,62.355,62.355,62.34,62.35,123600000.0
2008-12-30 06:54:00,62.35,62.36,62.35,62.35,83400000.0
2008-12-30 06:55:00,62.355,62.36,62.34,62.34,76800000.0
2008-12-30 06:56:00,62.345,62.355,62.325,62.34,232400000.0
2008-12-30 06:57:00,62.335,62.34,62.295,62.31,365800000.0
2008-12-30 06:58:00,62.305,62.32,62.295,62.295,238800000.0
2008-12-30 06:59:00,62.295,62.315,62.29,62.315,213800000.0
2008-12-30 07:00:00,62.33,62.335,62.315,62.315,165600000.0
2008-12-30 07:01:00,62.315,62.325,62.3,62.3,191400000.0
2008-12-30 07:02:00,62.3,62.31,62.295,62.3,151600000.0
2008-12-30 07:03:00,62.295,62.315,62.295,62.295,108200000.0
2008-12-30 07:04:00,62.29,62.32,62.29,62.315,63400000.0
2008-12-30 07:05:00,62.305,62.315,62.305,62.31,50000000.0
2008-12-30 07:06:00,62.31,62.315,62.295,62.295,142200000.0
2008-12-30 07:07:00,62.295,62.33,62.28,62.31,359400000.0
2008-12-30 07:08:00,62.31,62.345,62.31,62.32,306200000.0
2008-12-30 07:09:00,62.325,62.34,62.32,62.335,102000000.0
2008-12-30 07:10:00,62.325,62.34,62.325,62.33,149800000.0
2008-12-30 07:11:00,62.33,62.34,62.325,62.34,79800000.0
2008-12-30 07:12:00,62.33,62.34,62.33,62.34,42400000.0
2008-12-30 07:13:00,62.34,62.35,62.335,62.34,32800000.0
2008-12-30 07:14:00,62.34,62.365,62.3,62.365,244800000.0
2008-12-30 07:15:00,62.365,62.38,62.36,62.365,88400000.0
2008-12-30 07:16:00,62.365,62.38,62.355,62.355,130800000.0
2008-12-30 07:17:00,62.355,62.365,62.35,62.355,156600000.0
2008-12-30 07:18:00,62.355,62.365,62.355,62.36,121600000.0
2008-12-30 07:19:00,62.36,62.365,62.335,62.345,164200000.0
2008-12-30 07:20:00,62.345,62.37,62.345,62.36,66800000.0
2008-12-30 07:21:00,62.364,62.368,62.312,62.312,58200000.0
2008-12-30 07:22:00,62.365,62.385,62.365,62.37,95200000.0
2008-12-30 07:23:00,62.37,62.375,62.365,62.37,69600000.0
2008-12-30 07:24:00,62.37,62.37,62.365,62.365,82600000.0
2008-12-30 07:25:00,62.365,62.365,62.365,62.365,14800000.0
2008-12-30 07:26:00,62.365,62.365,62.36,62.36,66200000.0
2008-12-30 07:27:00,62.36,62.365,62.36,62.365,17400000.0
2008-12-30 07:28:00,62.355,62.365,62.355,62.365,31800000.0
2008-12-30 07:29:00,62.365,62.38,62.365,62.37,15400000.0
2008-12-30 07:30:00,62.37,62.38,62.365,62.38,31400000.0
2008-12-30 07:31:00,62.38,62.38,62.35,62.35,156800000.0
2008-12-30 07:32:00,62.36,62.37,62.35,62.37,116800000.0
2008-12-30 07:33:00,62.365,62.37,62.355,62.355,221600000.0
2008-12-30 07:34:00,62.355,62.355,62.34,62.355,99600000.0
2008-12-30 07:35:00,62.355,62.36,62.335,62.335,106800000.0
2008-12-30 07:36:00,62.345,62.345,62.345,62.345,3000000.0
2008-12-30 07:37:00,62.335,62.34,62.335,62.34,32200000.0
2008-12-30 07:38:00,62.34,62.345,62.32,62.325,109200000.0
2008-12-30 07:39:00,62.325,62.325,62.32,62.32,158600000.0
2008-12-30 07:40:00,62.32,62.325,62.32,62.32,122200000.0
2008-12-30 07:41:00,62.32,62.33,62.32,62.32,52200000.0
2008-12-30 07:42:00,62.32,62.32,62.29,62.29,51000000.0
2008-12-30 07:43:00,62.29,62.31,62.28,62.29,260800000.0
2008-12-30 07:44:00,62.285,62.295,62.285,62.295,29000000.0
2008-12-30 07:45:00,62.29,62.315,62.285,62.295,213400000.0
2008-12-30 07:46:00,62.275,62.275,62.27,62.27,121800000.0
2008-12-30 07:47:00,62.27,62.275,62.27,62.27,86200000.0
2008-12-30 07:48:00,62.27,62.27,62.27,62.27,73600000.0
2008-12-30 07:49:00,62.27,62.27,62.26,62.27,27200000.0
2008-12-30 07:50:00,62.27,62.27,62.26,62.27,26400000.0
2008-12-30 07:51:00,62.27,62.31,62.27,62.305,246200000.0
2008-12-30 07:52:00,62.295,62.31,62.295,62.305,99400000.0
2008-12-30 07:53:00,62.305,62.32,62.3,62.3,289800000.0
2008-12-30 07:54:00,62.305,62.31,62.305,62.305,61200000.0
2008-12-30 07:55:00,62.305,62.31,62.3,62.305,66200000.0
2008-12-30 07:56:00,62.31,62.32,62.305,62.32,84000000.0
2008-12-30 07:57:00,62.32,62.325,62.3,62.305,235400000.0
2008-12-30 07:58:00,62.3,62.305,62.295,62.3,102800000.0
2008-12-30 07:59:00,62.305,62.315,62.3,62.31,189000000.0
2008-12-30 08:00:00,62.31,62.31,62.29,62.295,235400000.0
2008-12-30 08:01:00,62.295,62.295,62.295,62.295,52200000.0
2008-12-30 08:02:00,62.3,62.3,62.28,62.285,89400000.0
2008-12-30 08:03:00,62.285,62.29,62.28,62.28,98600000.0
2008-12-30 08:04:00,62.285,62.305,62.28,62.305,119800000.0
2008-12-30 08:05:00,62.295,62.33,62.295,62.325,248000000.0
2008-12-30 08:06:00,62.335,62.335,62.32,62.335,100200000.0
2008-12-30 08:07:00,62.335,62.335,62.315,62.335,101000000.0
2008-12-30 08:08:00,62.325,62.335,62.31,62.31,97200000.0
2008-12-30 08:09:00,62.31,62.33,62.305,62.31,213200000.0
2008-12-30 08:10:00,62.305,62.31,62.305,62.31,21000000.0
2008-12-30 08:11:00,62.31,62.31,62.31,62.31,6000000.0
2008-12-30 08:12:00,62.31,62.315,62.27,62.27,85600000.0
2008-12-30 08:13:00,62.27,62.285,62.26,62.28,241600000.0
2008-12-30 08:14:00,62.28,62.295,62.27,62.29,115600000.0
2008-12-30 08:15:00,62.29,62.29,62.205,62.205,55600000.0
2008-12-30 08:16:00,62.205,62.22,62.155,62.2,115400000.0
2008-12-30 08:17:00,62.2,62.205,62.19,62.2,138600000.0
2008-12-30 08:18:00,62.2,62.22,62.19,62.205,180200000.0
2008-12-30 08:19:00,62.21,62.235,62.2,62.21,176000000.0
2008-12-30 08:20:00,62.21,62.21,62.21,62.21,7000000.0
2008-12-30 08:21:00,62.21,62.22,62.2,62.22,40400000.0
2008-12-30 08:22:00,62.22,62.22,62.21,62.22,78800000.0
2008-12-30 08:23:00,62.22,62.22,62.22,62.22,3000000.0
2008-12-30 08:24:00,62.22,62.22,62.19,62.2,16400000.0
2008-12-30 08:25:00,62.19,62.19,62.145,62.145,253400000.0
2008-12-30 08:26:00,62.15,62.17,62.125,62.145,533800000.0
2008-12-30 08:27:00,62.15,62.185,62.135,62.145,191400000.0
2008-12-30 08:28:00,62.145,62.19,62.145,62.185,219200000.0
2008-12-30 08:29:00,62.18,62.2,62.16,62.18,122200000.0
2008-12-30 08:30:00,62.18,62.185,62.165,62.175,174600000.0
2008-12-30 08:31:00,62.185,62.24,62.155,62.16,424600000.0
2008-12-30 08:32:00,62.16,62.17,62.095,62.14,209600000.0
2008-12-30 08:33:00,62.115,62.195,62.115,62.185,265600000.0
2008-12-30 08:34:00,62.18,62.21,62.17,62.2,125200000.0
2008-12-30 08:35:00,62.205,62.24,62.19,62.21,294800000.0
2008-12-30 08:36:00,62.205,62.225,62.2,62.22,116000000.0
2008-12-30 08:37:00,62.23,62.25,62.21,62.21,326600000.0
2008-12-30 08:38:00,62.215,62.22,62.17,62.2,207800000.0
2008-12-30 08:39:00,62.22,62.25,62.2,62.24,378800000.0
2008-12-30 08:40:00,62.24,62.24,62.215,62.22,130200000.0
2008-12-30 08:41:00,62.215,62.24,62.21,62.215,283000000.0
2008-12-30 08:42:00,62.21,62.215,62.2,62.2,59600000.0
2008-12-30 08:43:00,62.2,62.23,62.2,62.215,101800000.0
2008-12-30 08:44:00,62.215,62.215,62.2,62.2,38000000.0
2008-12-30 08:45:00,62.2,62.2,62.14,62.165,221600000.0
2008-12-30 08:46:00,62.16,62.165,62.11,62.13,162400000.0
2008-12-30 08:47:00,62.13,62.155,62.125,62.125,208400000.0
2008-12-30 08:48:00,62.125,62.15,62.12,62.14,126200000.0
2008-12-30 08:49:00,62.14,62.14,62.115,62.125,66400000.0
2008-12-30 08:50:00,62.14,62.15,62.12,62.15,105400000.0
2008-12-30 08:51:00,62.15,62.17,62.14,62.17,19200000.0
2008-12-30 08:52:00,62.17,62.17,62.14,62.14,12400000.0
2008-12-30 08:53:00,62.15,62.16,62.12,62.12,19600000.0
2008-12-30 08:54:00,62.12,62.135,62.12,62.12,136200000.0
2008-12-30 08:55:00,62.125,62.14,62.125,62.14,99400000.0
2008-12-30 08:56:00,62.15,62.15,62.13,62.13,7000000.0
2008-12-30 08:57:00,62.14,62.14,62.12,62.12,29200000.0
2008-12-30 08:58:00,62.12,62.13,62.11,62.11,14800000.0
2008-12-30 08:59:00,62.11,62.12,62.11,62.12,33600000.0
2008-12-30 09:00:00,62.12,62.15,62.045,62.115,287800000.0
2008-12-30 09:01:00,62.105,62.105,62.08,62.085,234000000.0
2008-12-30 09:02:00,62.085,62.085,62.06,62.075,136200000.0
2008-12-30 09:03:00,62.075,62.09,62.045,62.075,274200000.0
2008-12-30 09:04:00,62.08,62.11,62.05,62.075,370000000.0
2008-12-30 09:05:00,62.065,62.15,62.055,62.095,274600000.0
2008-12-30 09:06:00,62.095,62.12,62.09,62.1,109200000.0
2008-12-30 09:07:00,62.095,62.175,62.09,62.145,195000000.0
2008-12-30 09:08:00,62.155,62.175,62.125,62.165,230800000.0
2008-12-30 09:09:00,62.16,62.215,62.155,62.16,185200000.0
2008-12-30 09:10:00,62.16,62.17,62.125,62.17,100800000.0
2008-12-30 09:11:00,62.185,62.215,62.16,62.195,112000000.0
2008-12-30 09:12:00,62.195,62.205,62.165,62.18,202400000.0
2008-12-30 09:13:00,62.185,62.215,62.185,62.2,136400000.0
2008-12-30 09:14:00,62.2,62.2,62.18,62.195,53800000.0
2008-12-30 09:15:00,62.195,62.195,62.175,62.175,44200000.0
2008-12-30 09:16:00,62.175,62.19,62.175,62.175,57600000.0
2008-12-30 09:17:00,62.17,62.18,62.145,62.155,79600000.0
2008-12-30 09:18:00,62.155,62.175,62.15,62.155,129600000.0
2008-12-30 09:19:00,62.145,62.225,62.145,62.225,196000000.0
2008-12-30 09:20:00,62.22,62.25,62.2,62.245,309000000.0
2008-12-30 09:21:00,62.25,62.27,62.24,62.27,214600000.0
2008-12-30 09:22:00,62.27,62.29,62.26,62.26,206200000.0
2008-12-30 09:23:00,62.27,62.27,62.195,62.21,103100000.0
2008-12-30 09:24:00,62.21,62.23,62.19,62.195,172400000.0
2008-12-30 09:25:00,62.2,62.225,62.195,62.225,116600000.0
2008-12-30 09:26:00,62.22,62.245,62.21,62.245,145000000.0
2008-12-30 09:27:00,62.25,62.25,62.19,62.23,36000000.0
2008-12-30 09:28:00,62.23,62.23,62.19,62.19,252800000.0
2008-12-30 09:29:00,62.21,62.215,62.16,62.18,202300000.0
2008-12-30 09:30:00,62.18,62.2,62.16,62.17,163800000.0
2008-12-30 09:31:00,62.17,62.27,62.165,62.27,189400000.0
2008-12-30 09:32:00,62.27,62.28,62.195,62.22,291000000.0
2008-12-30 09:33:00,62.22,62.24,62.1,62.115,427600000.0
2008-12-30 09:34:00,62.115,62.14,62.075,62.115,313600000.0
2008-12-30 09:35:00,62.125,62.125,62.085,62.1,220000000.0
2008-12-30 09:36:00,62.1,62.125,62.085,62.125,186400000.0
2008-12-30 09:37:00,62.12,62.16,62.1,62.145,235800000.0
2008-12-30 09:38:00,62.145,62.165,62.135,62.155,290600000.0
2008-12-30 09:39:00,62.155,62.155,62.135,62.155,201000000.0
2008-12-30 09:40:00,62.155,62.16,62.14,62.16,282600000.0
2008-12-30 09:41:00,62.155,62.18,62.155,62.17,155600000.0
2008-12-30 09:42:00,62.17,62.185,62.15,62.15,78800000.0
2008-12-30 09:43:00,62.15,62.215,62.15,62.19,105400000.0
2008-12-30 09:44:00,62.195,62.195,62.185,62.185,93400000.0
2008-12-30 09:45:00,62.185,62.235,62.185,62.23,216200000.0
2008-12-30 09:46:00,62.23,62.26,62.21,62.215,187400000.0
2008-12-30 09:47:00,62.215,62.24,62.205,62.215,310800000.0
2008-12-30 09:48:00,62.225,62.245,62.16,62.2,394800000.0
2008-12-30 09:49:00,62.21,62.27,62.19,62.27,234600000.0
2008-12-30 09:50:00,62.265,62.295,62.225,62.255,423800000.0
2008-12-30 09:51:00,62.255,62.3,62.255,62.28,230000000.0
2008-12-30 09:52:00,62.28,62.29,62.245,62.29,179800000.0
2008-12-30 09:53:00,62.29,62.3,62.26,62.26,124600000.0
2008-12-30 09:54:00,62.26,62.305,62.26,62.27,197000000.0
2008-12-30 09:55:00,62.27,62.28,62.225,62.245,152000000.0
2008-12-30 09:56:00,62.255,62.275,62.235,62.27,205800000.0
2008-12-30 09:57:00,62.27,62.31,62.25,62.29,198000000.0
2008-12-30 09:58:00,62.285,62.375,62.275,62.37,325800000.0
2008-12-30 09:59:00,62.38,62.445,62.37,62.43,206400000.0
2008-12-30 10:00:00,62.42,62.53,62.42,62.53,395400000.0
2008-12-30 10:01:00,62.53,62.53,62.41,62.45,199900000.0
2008-12-30 10:02:00,62.43,62.46,62.415,62.45,232700000.0
2008-12-30 10:03:00,62.45,62.47,62.435,62.46,79000000.0
2008-12-30 10:04:00,62.46,62.47,62.44,62.445,50400000.0
2008-12-30 10:05:00,62.45,62.515,62.45,62.47,113000000.0
2008-12-30 10:06:00,62.47,62.47,62.44,62.44,32600000.0
2008-12-30 10:07:00,62.45,62.45,62.4,62.435,180400000.0
2008-12-30 10:08:00,62.435,62.47,62.435,62.47,83800000.0
2008-12-30 10:09:00,62.46,62.48,62.46,62.46,30400000.0
2008-12-30 10:10:00,62.48,62.48,62.38,62.435,169400000.0
2008-12-30 10:11:00,62.435,62.435,62.37,62.4,121000000.0
2008-12-30 10:12:00,62.4,62.41,62.4,62.41,15000000.0
2008-12-30 10:13:00,62.41,62.41,62.4,62.4,8000000.0
2008-12-30 10:14:00,62.4,62.42,62.39,62.39,17500000.0
2008-12-30 10:15:00,62.42,62.42,62.31,62.35,100700000.0
2008-12-30 10:16:00,62.36,62.395,62.35,62.39,122600000.0
2008-12-30 10:17:00,62.39,62.39,62.39,62.39,9000000.0
2008-12-30 10:18:00,62.39,62.41,62.39,62.41,7000000.0
2008-12-30 10:19:00,62.405,62.42,62.405,62.41,30000000.0
2008-12-30 10:20:00,62.41,62.41,62.41,62.41,2000000.0
2008-12-30 10:21:00,62.374,62.384,62.359,62.384,278400000.0
2008-12-30 10:22:00,62.41,62.41,62.38,62.39,62800000.0
2008-12-30 10:23:00,62.4,62.415,62.39,62.405,156600000.0
2008-12-30 10:24:00,62.405,62.41,62.4,62.41,94400000.0
2008-12-30 10:25:00,62.41,62.41,62.34,62.345,88400000.0
2008-12-30 10:26:00,62.345,62.355,62.305,62.32,120300000.0
2008-12-30 10:27:00,62.32,62.32,62.265,62.285,161400000.0
2008-12-30 10:28:00,62.265,62.31,62.26,62.29,242000000.0
2008-12-30 10:29:00,62.285,62.305,62.27,62.305,232000000.0
2008-12-30 10:30:00,62.275,62.295,62.23,62.295,391200000.0
2008-12-30 10:31:00,62.275,62.31,62.255,62.31,160200000.0
2008-12-30 10:32:00,62.31,62.33,62.29,62.3,345800000.0
2008-12-30 10:33:00,62.295,62.375,62.295,62.355,404600000.0
2008-12-30 10:34:00,62.35,62.38,62.31,62.375,340400000.0
2008-12-30 10:35:00,62.365,62.365,62.305,62.34,471600000.0
2008-12-30 10:36:00,62.345,62.375,62.33,62.34,298399998.0
2008-12-30 10:37:00,62.34,62.365,62.33,62.35,140800000.0
2008-12-30 10:38:00,62.35,62.35,62.33,62.34,66600000.0
2008-12-30 10:39:00,62.34,62.355,62.335,62.355,47000000.0
2008-12-30 10:40:00,62.355,62.365,62.345,62.36,168800000.0
2008-12-30 10:41:00,62.35,62.375,62.345,62.365,208800000.0
2008-12-30 10:42:00,62.365,62.375,62.335,62.37,285600000.0
2008-12-30 10:43:00,62.37,62.38,62.345,62.345,79600000.0
2008-12-30 10:44:00,62.345,62.36,62.34,62.355,87200000.0
2008-12-30 10:45:00,62.355,62.375,62.345,62.345,185600000.0
2008-12-30 10:46:00,62.345,62.39,62.34,62.38,184200000.0
2008-12-30 10:47:00,62.395,62.395,62.34,62.375,306000000.0
2008-12-30 10:48:00,62.375,62.41,62.325,62.325,267600000.0
2008-12-30 10:49:00,62.325,62.35,62.315,62.33,117800000.0
2008-12-30 10:50:00,62.33,62.35,62.31,62.325,223800000.0
2008-12-30 10:51:00,62.325,62.345,62.325,62.345,79000000.0
2008-12-30 10:52:00,62.34,62.35,62.335,62.34,98800000.0
2008-12-30 10:53:00,62.34,62.355,62.335,62.35,83600000.0
2008-12-30 10:54:00,62.33,62.365,62.32,62.32,403200000.0
2008-12-30 10:55:00,62.32,62.34,62.305,62.31,252400000.0
2008-12-30 10:56:00,62.32,62.325,62.31,62.32,240000000.0
2008-12-30 10:57:00,62.32,62.39,62.31,62.375,312200000.0
2008-12-30 10:58:00,62.38,62.395,62.36,62.36,262600000.0
2008-12-30 10:59:00,62.38,62.425,62.315,62.385,398200000.0
2008-12-30 11:00:00,62.38,62.495,62.365,62.495,339000000.0
2008-12-30 11:01:00,62.49,62.555,62.48,62.48,327600000.0
2008-12-30 11:02:00,62.48,62.495,62.475,62.49,118400000.0
2008-12-30 11:03:00,62.49,62.5,62.49,62.5,52800000.0
2008-12-30 11:04:00,62.5,62.51,62.475,62.49,345600000.0
2008-12-30 11:05:00,62.49,62.51,62.49,62.5,145200000.0
2008-12-30 11:06:00,62.5,62.515,62.49,62.515,96600000.0
2008-12-30 11:07:00,62.515,62.515,62.495,62.5,95200000.0
2008-12-30 11:08:00,62.515,62.515,62.495,62.495,37200000.0
2008-12-30 11:09:00,62.495,62.505,62.495,62.505,37000000.0
2008-12-30 11:10:00,62.51,62.525,62.485,62.485,248200000.0
2008-12-30 11:11:00,62.485,62.49,62.42,62.42,170200000.0
2008-12-30 11:12:00,62.415,62.475,62.41,62.465,188000000.0
2008-12-30 11:13:00,62.47,62.51,62.465,62.505,354400000.0
2008-12-30 11:14:00,62.51,62.515,62.48,62.48,294800000.0
2008-12-30 11:15:00,62.49,62.505,62.475,62.485,285000000.0
2008-12-30 11:16:00,62.485,62.485,62.475,62.485,17800000.0
2008-12-30 11:17:00,62.475,62.49,62.455,62.46,139400000.0
2008-12-30 11:18:00,62.47,62.47,62.42,62.42,194800000.0
2008-12-30 11:19:00,62.42,62.42,62.37,62.39,65000000.0
2008-12-30 11:20:00,62.39,62.39,62.34,62.35,74600000.0
2008-12-30 11:21:00,62.36,62.4,62.345,62.355,145200000.0
2008-12-30 11:22:00,62.365,62.365,62.34,62.34,122000000.0
2008-12-30 11:23:00,62.34,62.41,62.34,62.41,172000000.0
2008-12-30 11:24:00,62.4,62.42,62.4,62.41,93800000.0
2008-12-30 11:25:00,62.41,62.44,62.38,62.42,300200000.0
2008-12-30 11:26:00,62.42,62.42,62.36,62.4,143200000.0
2008-12-30 11:27:00,62.38,62.38,62.36,62.37,38000000.0
2008-12-30 11:28:00,62.37,62.4,62.36,62.395,44200000.0
2008-12-30 11:29:00,62.385,62.405,62.385,62.39,97600000.0
2008-12-30 11:30:00,62.405,62.41,62.355,62.355,253000000.0
2008-12-30 11:31:00,62.35,62.37,62.34,62.37,202000000.0
2008-12-30 11:32:00,62.365,62.37,62.355,62.365,264600000.0
2008-12-30 11:33:00,62.365,62.365,62.35,62.36,83400000.0
2008-12-30 11:34:00,62.365,62.365,62.355,62.355,75200000.0
2008-12-30 11:35:00,62.365,62.365,62.31,62.31,123200000.0
2008-12-30 11:36:00,62.31,62.335,62.3,62.33,144600000.0
2008-12-30 11:37:00,62.34,62.34,62.325,62.335,63400000.0
2008-12-30 11:38:00,62.33,62.335,62.285,62.29,252200000.0
2008-12-30 11:39:00,62.29,62.34,62.285,62.34,193400000.0
2008-12-30 11:40:00,62.34,62.34,62.315,62.34,31800000.0
2008-12-30 11:41:00,62.35,62.395,62.35,62.39,107400000.0
2008-12-30 11:42:00,62.385,62.435,62.385,62.405,142400000.0
2008-12-30 11:43:00,62.405,62.455,62.4,62.455,236000000.0
2008-12-30 11:44:00,62.46,62.495,62.445,62.455,328000000.0
2008-12-30 11:45:00,62.455,62.47,62.425,62.445,263200000.0
2008-12-30 11:46:00,62.45,62.47,62.425,62.43,184800000.0
2008-12-30 11:47:00,62.435,62.45,62.365,62.385,169400000.0
2008-12-30 11:48:00,62.385,62.395,62.37,62.39,108200000.0
2008-12-30 11:49:00,62.395,62.395,62.385,62.385,40600000.0
2008-12-30 11:50:00,62.4,62.4,62.37,62.37,74600000.0
2008-12-30 11:51:00,62.37,62.375,62.36,62.37,57200000.0
2008-12-30 11:52:00,62.355,62.375,62.355,62.37,155800000.0
2008-12-30 11:53:00,62.365,62.37,62.355,62.355,41800000.0
2008-12-30 11:54:00,62.37,62.4,62.355,62.395,116400000.0
2008-12-30 11:55:00,62.39,62.39,62.375,62.39,246200000.0
2008-12-30 11:56:00,62.39,62.39,62.375,62.375,55800000.0
2008-12-30 11:57:00,62.38,62.39,62.37,62.37,112000000.0
2008-12-30 11:58:00,62.37,62.37,62.37,62.37,17000000.0
2008-12-30 11:59:00,62.34,62.38,62.34,62.38,102400000.0
2008-12-30 12:00:00,62.38,62.39,62.37,62.39,172600000.0
2008-12-30 12:01:00,62.38,62.38,62.37,62.37,98800000.0
2008-12-30 12:02:00,62.37,62.38,62.31,62.31,203300000.0
2008-12-30 12:03:00,62.31,62.33,62.255,62.255,243000000.0
2008-12-30 12:04:00,62.255,62.285,62.255,62.285,44000000.0
2008-12-30 12:05:00,62.285,62.295,62.285,62.295,101600000.0
2008-12-30 12:06:00,62.295,62.305,62.275,62.28,98800000.0
2008-12-30 12:07:00,62.275,62.285,62.275,62.285,137400000.0
2008-12-30 12:08:00,62.29,62.3,62.285,62.3,105400000.0
2008-12-30 12:09:00,62.305,62.42,62.305,62.33,270600000.0
2008-12-30 12:10:00,62.325,62.41,62.325,62.405,217200000.0
2008-12-30 12:11:00,62.405,62.48,62.405,62.48,203800000.0
2008-12-30 12:12:00,62.475,62.495,62.415,62.47,370600000.0
2008-12-30 12:13:00,62.47,62.525,62.465,62.515,266400000.0
2008-12-30 12:14:00,62.52,62.52,62.49,62.49,202000000.0
2008-12-30 12:15:00,62.49,62.52,62.49,62.52,156400000.0
2008-12-30 12:16:00,62.515,62.515,62.405,62.41,181000000.0
2008-12-30 12:17:00,62.43,62.435,62.4,62.405,74400000.0
2008-12-30 12:18:00,62.41,62.42,62.395,62.395,174200000.0
2008-12-30 12:19:00,62.405,62.42,62.39,62.41,114000000.0
2008-12-30 12:20:00,62.405,62.405,62.36,62.36,195000000.0
2008-12-30 12:21:00,62.36,62.385,62.36,62.385,305400000.0
2008-12-30 12:22:00,62.385,62.41,62.385,62.405,151600000.0
2008-12-30 12:23:00,62.41,62.42,62.405,62.405,96000000.0
2008-12-30 12:24:00,62.405,62.405,62.39,62.39,101400000.0
2008-12-30 12:25:00,62.39,62.39,62.385,62.39,44400000.0
2008-12-30 12:26:00,62.39,62.39,62.35,62.38,124800000.0
2008-12-30 12:27:00,62.39,62.4,62.39,62.4,37600000.0
2008-12-30 12:28:00,62.4,62.405,62.395,62.405,90400000.0
2008-12-30 12:29:00,62.41,62.445,62.36,62.415,172600000.0
2008-12-30 12:30:00,62.415,62.415,62.295,62.3,342200000.0
2008-12-30 12:31:00,62.3,62.345,62.3,62.345,128000000.0
2008-12-30 12:32:00,62.35,62.385,62.35,62.355,113400000.0
2008-12-30 12:33:00,62.355,62.355,62.345,62.345,86000000.0
2008-12-30 12:34:00,62.345,62.345,62.32,62.32,83600000.0
2008-12-30 12:35:00,62.325,62.34,62.285,62.31,280800000.0
2008-12-30 12:36:00,62.315,62.365,62.315,62.35,308600000.0
2008-12-30 12:37:00,62.345,62.375,62.34,62.34,304200000.0
2008-12-30 12:38:00,62.335,62.34,62.33,62.34,95400000.0
2008-12-30 12:39:00,62.34,62.355,62.335,62.335,93800000.0
2008-12-30 12:40:00,62.335,62.37,62.325,62.33,356600000.0
2008-12-30 12:41:00,62.325,62.34,62.325,62.34,149200000.0
2008-12-30 12:42:00,62.34,62.35,62.335,62.34,164000000.0
2008-12-30 12:43:00,62.34,62.35,62.32,62.325,201400000.0
2008-12-30 12:44:00,62.325,62.35,62.32,62.34,190200000.0
2008-12-30 12:45:00,62.335,62.4,62.33,62.395,330800000.0
2008-12-30 12:46:00,62.385,62.395,62.36,62.375,205000000.0
2008-12-30 12:47:00,62.37,62.375,62.365,62.365,33800000.0
2008-12-30 12:48:00,62.365,62.38,62.365,62.375,46000000.0
2008-12-30 12:49:00,62.38,62.44,62.38,62.44,216000000.0
2008-12-30 12:50:00,62.43,62.43,62.39,62.395,235400000.0
2008-12-30 12:51:00,62.395,62.395,62.39,62.395,76200000.0
2008-12-30 12:52:00,62.415,62.44,62.405,62.425,116400000.0
2008-12-30 12:53:00,62.425,62.43,62.4,62.42,227600000.0
2008-12-30 12:54:00,62.42,62.475,62.375,62.375,321200000.0
2008-12-30 12:55:00,62.375,62.425,62.375,62.425,53600000.0
2008-12-30 12:56:00,62.43,62.43,62.39,62.405,102800000.0
2008-12-30 12:57:00,62.405,62.425,62.395,62.415,112400000.0
2008-12-30 12:58:00,62.415,62.43,62.41,62.415,76000000.0
2008-12-30 12:59:00,62.42,62.465,62.42,62.465,209400000.0
2008-12-30 13:00:00,62.45,62.48,62.415,62.42,217800000.0
2008-12-30 13:01:00,62.42,62.445,62.415,62.435,233600000.0
2008-12-30 13:02:00,62.445,62.445,62.41,62.415,149600000.0
2008-12-30 13:03:00,62.415,62.425,62.41,62.42,93400000.0
2008-12-30 13:04:00,62.42,62.42,62.41,62.42,55400000.0
2008-12-30 13:05:00,62.42,62.42,62.41,62.41,38400000.0
2008-12-30 13:06:00,62.41,62.42,62.38,62.405,329800000.0
2008-12-30 13:07:00,62.405,62.405,62.34,62.34,294800000.0
2008-12-30 13:08:00,62.34,62.355,62.34,62.35,222600000.0
2008-12-30 13:09:00,62.355,62.375,62.35,62.355,193000000.0
2008-12-30 13:10:00,62.355,62.36,62.35,62.36,87000000.0
2008-12-30 13:11:00,62.385,62.39,62.38,62.38,70200000.0
2008-12-30 13:12:00,62.38,62.395,62.38,62.395,160000000.0
2008-12-30 13:13:00,62.395,62.405,62.395,62.395,149200000.0
2008-12-30 13:14:00,62.41,62.41,62.36,62.365,117400000.0
2008-12-30 13:15:00,62.37,62.43,62.365,62.395,332400000.0
2008-12-30 13:16:00,62.4,62.415,62.39,62.395,199000000.0
2008-12-30 13:17:00,62.395,62.415,62.39,62.39,76400000.0
2008-12-30 13:18:00,62.39,62.39,62.35,62.35,105000000.0
2008-12-30 13:19:00,62.35,62.36,62.335,62.36,231600000.0
2008-12-30 13:20:00,62.35,62.38,62.345,62.36,215800000.0
2008-12-30 13:21:00,62.355,62.37,62.34,62.355,166200000.0
2008-12-30 13:22:00,62.355,62.355,62.355,62.355,8400000.0
2008-12-30 13:23:00,62.35,62.355,62.35,62.355,25600000.0
2008-12-30 13:24:00,62.36,62.365,62.35,62.35,14800000.0
2008-12-30 13:25:00,62.35,62.35,62.335,62.345,102000000.0
2008-12-30 13:26:00,62.345,62.35,62.27,62.345,311600000.0
2008-12-30 13:27:00,62.335,62.335,62.3,62.3,179600000.0
2008-12-30 13:28:00,62.3,62.305,62.3,62.3,129600000.0
2008-12-30 13:29:00,62.3,62.325,62.3,62.32,77200000.0
2008-12-30 13:30:00,62.32,62.365,62.315,62.345,160200000.0
2008-12-30 13:31:00,62.345,62.365,62.335,62.34,70800000.0
2008-12-30 13:32:00,62.34,62.35,62.335,62.35,76600000.0
2008-12-30 13:33:00,62.345,62.365,62.345,62.35,158800000.0
2008-12-30 13:34:00,62.36,62.36,62.355,62.355,29000000.0
2008-12-30 13:35:00,62.355,62.365,62.355,62.365,243200000.0
2008-12-30 13:36:00,62.365,62.385,62.365,62.385,158800000.0
2008-12-30 13:37:00,62.385,62.42,62.38,62.42,276800000.0
2008-12-30 13:38:00,62.415,62.42,62.37,62.385,266600000.0
2008-12-30 13:39:00,62.39,62.4,62.36,62.365,219000000.0
2008-12-30 13:40:00,62.36,62.365,62.345,62.35,132400000.0
2008-12-30 13:41:00,62.345,62.355,62.33,62.34,117200000.0
2008-12-30 13:42:00,62.34,62.36,62.34,62.36,174600000.0
2008-12-30 13:43:00,62.355,62.36,62.345,62.35,78400000.0
2008-12-30 13:44:00,62.35,62.355,62.35,62.355,42400000.0
2008-12-30 13:45:00,62.355,62.37,62.345,62.355,115400000.0
2008-12-30 13:46:00,62.355,62.36,62.34,62.345,189000000.0
2008-12-30 13:47:00,62.345,62.345,62.31,62.31,280800000.0
2008-12-30 13:48:00,62.315,62.365,62.305,62.365,244200000.0
2008-12-30 13:49:00,62.365,62.375,62.36,62.375,117600000.0
2008-12-30 13:50:00,62.375,62.375,62.365,62.37,116600000.0
2008-12-30 13:51:00,62.365,62.37,62.365,62.365,72200000.0
2008-12-30 13:52:00,62.37,62.37,62.365,62.37,51800000.0
2008-12-30 13:53:00,62.365,62.365,62.35,62.35,59800000.0
2008-12-30 13:54:00,62.35,62.35,62.34,62.34,91400000.0
2008-12-30 13:55:00,62.34,62.345,62.34,62.34,74200000.0
2008-12-30 13:56:00,62.34,62.34,62.34,62.34,9600000.0
2008-12-30 13:57:00,62.34,62.37,62.34,62.365,120400000.0
2008-12-30 13:58:00,62.37,62.375,62.36,62.365,112800000.0
2008-12-30 13:59:00,62.365,62.395,62.365,62.395,84600000.0
2008-12-30 14:00:00,62.395,62.42,62.395,62.415,145800000.0
2008-12-30 14:01:00,62.41,62.42,62.37,62.38,126800000.0
2008-12-30 14:02:00,62.375,62.375,62.37,62.37,114200000.0
2008-12-30 14:03:00,62.37,62.37,62.37,62.37,41600000.0
2008-12-30 14:04:00,62.37,62.37,62.32,62.35,137600000.0
2008-12-30 14:05:00,62.355,62.355,62.325,62.325,167200000.0
2008-12-30 14:06:00,62.335,62.335,62.31,62.315,322800000.0
2008-12-30 14:07:00,62.32,62.34,62.275,62.28,298000000.0
2008-12-30 14:08:00,62.28,62.29,62.23,62.235,167800000.0
2008-12-30 14:09:00,62.24,62.265,62.23,62.25,184600000.0
2008-12-30 14:10:00,62.255,62.255,62.245,62.245,157800000.0
2008-12-30 14:11:00,62.245,62.25,62.23,62.25,59000000.0
2008-12-30 14:12:00,62.245,62.26,62.235,62.245,69600000.0
2008-12-30 14:13:00,62.245,62.29,62.245,62.28,187200000.0
2008-12-30 14:14:00,62.28,62.3,62.28,62.295,142600000.0
2008-12-30 14:15:00,62.3,62.3,62.225,62.225,121600000.0
2008-12-30 14:16:00,62.235,62.29,62.235,62.29,334800000.0
2008-12-30 14:17:00,62.295,62.34,62.295,62.315,152000000.0
2008-12-30 14:18:00,62.315,62.335,62.285,62.31,225200000.0
2008-12-30 14:19:00,62.305,62.31,62.285,62.3,92200000.0
2008-12-30 14:20:00,62.3,62.31,62.285,62.31,101200000.0
2008-12-30 14:21:00,62.31,62.33,62.305,62.305,166000000.0
2008-12-30 14:22:00,62.31,62.33,62.3,62.315,72200000.0
2008-12-30 14:23:00,62.315,62.35,62.31,62.35,196800000.0
2008-12-30 14:24:00,62.345,62.355,62.335,62.35,166600000.0
2008-12-30 14:25:00,62.35,62.375,62.35,62.375,72200000.0
2008-12-30 14:26:00,62.37,62.375,62.365,62.365,40000000.0
2008-12-30 14:27:00,62.365,62.38,62.35,62.36,190400000.0
2008-12-30 14:28:00,62.365,62.38,62.355,62.355,119600000.0
2008-12-30 14:29:00,62.35,62.36,62.35,62.36,54600000.0
2008-12-30 14:30:00,62.36,62.37,62.36,62.36,36800000.0
2008-12-30 14:31:00,62.36,62.36,62.355,62.355,39800000.0
2008-12-30 14:32:00,62.355,62.37,62.355,62.365,53800000.0
2008-12-30 14:33:00,62.36,62.365,62.32,62.32,331200000.0
2008-12-30 14:34:00,62.32,62.32,62.315,62.315,20600000.0
2008-12-30 14:35:00,62.32,62.32,62.315,62.315,56600000.0
2008-12-30 14:36:00,62.315,62.33,62.315,62.33,63800000.0
2008-12-30 14:37:00,62.325,62.33,62.32,62.32,67600000.0
2008-12-30 14:38:00,62.32,62.33,62.315,62.325,236200000.0
2008-12-30 14:39:00,62.325,62.355,62.325,62.355,28600000.0
2008-12-30 14:40:00,62.365,62.365,62.345,62.36,210600000.0
2008-12-30 14:41:00,62.36,62.37,62.36,62.37,56600000.0
2008-12-30 14:42:00,62.375,62.38,62.37,62.38,43600000.0
2008-12-30 14:43:00,62.38,62.38,62.32,62.325,80200000.0
2008-12-30 14:44:00,62.325,62.34,62.275,62.3,120000000.0
2008-12-30 14:45:00,62.295,62.37,62.28,62.37,128800000.0
2008-12-30 14:46:00,62.37,62.38,62.365,62.37,79200000.0
2008-12-30 14:47:00,62.375,62.39,62.365,62.38,172800000.0
2008-12-30 14:48:00,62.39,62.39,62.38,62.385,69600000.0
2008-12-30 14:49:00,62.38,62.39,62.37,62.37,52200000.0
2008-12-30 14:50:00,62.375,62.375,62.33,62.335,133000000.0
2008-12-30 14:51:00,62.33,62.335,62.295,62.32,214400000.0
2008-12-30 14:52:00,62.325,62.335,62.285,62.3,193600000.0
2008-12-30 14:53:00,62.295,62.32,62.28,62.32,95000000.0
2008-12-30 14:54:00,62.32,62.32,62.305,62.32,50200000.0
2008-12-30 14:55:00,62.31,62.31,62.285,62.3,112000000.0
2008-12-30 14:56:00,62.3,62.3,62.27,62.275,246800000.0
2008-12-30 14:57:00,62.28,62.285,62.265,62.265,112400000.0
2008-12-30 14:58:00,62.265,62.27,62.265,62.27,52600000.0
2008-12-30 14:59:00,62.265,62.27,62.25,62.27,91400000.0
2008-12-30 15:00:00,62.255,62.27,62.255,62.255,46600000.0
2008-12-30 15:01:00,62.26,62.265,62.25,62.265,155200000.0
2008-12-30 15:02:00,62.28,62.315,62.28,62.31,176800000.0
2008-12-30 15:03:00,62.305,62.31,62.295,62.305,110200000.0
2008-12-30 15:04:00,62.305,62.34,62.305,62.335,116000000.0
2008-12-30 15:05:00,62.335,62.335,62.28,62.29,351600000.0
2008-12-30 15:06:00,62.29,62.315,62.29,62.305,191400000.0
2008-12-30 15:07:00,62.31,62.31,62.285,62.305,305600000.0
2008-12-30 15:08:00,62.31,62.34,62.3,62.32,308400000.0
2008-12-30 15:09:00,62.325,62.345,62.295,62.32,217600000.0
2008-12-30 15:10:00,62.315,62.4,62.29,62.37,268800000.0
2008-12-30 15:11:00,62.37,62.38,62.325,62.33,246600000.0
2008-12-30 15:12:00,62.325,62.33,62.285,62.31,259200000.0
2008-12-30 15:13:00,62.31,62.33,62.31,62.32,101200000.0
2008-12-30 15:14:00,62.32,62.32,62.295,62.295,150800000.0
2008-12-30 15:15:00,62.295,62.32,62.29,62.29,258000000.0
2008-12-30 15:16:00,62.29,62.34,62.29,62.34,277800000.0
2008-12-30 15:17:00,62.335,62.39,62.335,62.365,239000000.0
2008-12-30 15:18:00,62.36,62.4,62.355,62.4,290400000.0
2008-12-30 15:19:00,62.4,62.41,62.38,62.41,376400000.0
2008-12-30 15:20:00,62.41,62.425,62.4,62.405,198000000.0
2008-12-30 15:21:00,62.405,62.41,62.375,62.395,220400000.0
2008-12-30 15:22:00,62.395,62.405,62.365,62.38,244800000.0
2008-12-30 15:23:00,62.38,62.415,62.365,62.4,235600000.0
2008-12-30 15:24:00,62.39,62.39,62.365,62.385,160000000.0
2008-12-30 15:25:00,62.375,62.39,62.375,62.39,53000000.0
2008-12-30 15:26:00,62.39,62.395,62.36,62.38,198600000.0
2008-12-30 15:27:00,62.39,62.43,62.39,62.43,170200000.0
2008-12-30 15:28:00,62.435,62.45,62.425,62.435,322200000.0
2008-12-30 15:29:00,62.435,62.44,62.375,62.38,252000000.0
2008-12-30 15:30:00,62.4,62.44,62.38,62.42,181600000.0
2008-12-30 15:31:00,62.42,62.44,62.39,62.44,232000000.0
2008-12-30 15:32:00,62.435,62.45,62.395,62.4,196200000.0
2008-12-30 15:33:00,62.405,62.56,62.405,62.545,318400000.0
2008-12-30 15:34:00,62.56,62.56,62.485,62.49,438600000.0
2008-12-30 15:35:00,62.49,62.51,62.475,62.5,194200000.0
2008-12-30 15:36:00,62.495,62.555,62.495,62.5,92400000.0
2008-12-30 15:37:00,62.485,62.495,62.455,62.46,233800000.0
2008-12-30 15:38:00,62.455,62.47,62.455,62.47,39400000.0
2008-12-30 15:39:00,62.48,62.53,62.48,62.53,72600000.0
2008-12-30 15:40:00,62.53,62.53,62.51,62.53,138000000.0
2008-12-30 15:41:00,62.53,62.56,62.525,62.56,152200000.0
2008-12-30 15:42:00,62.56,62.56,62.535,62.545,164800000.0
2008-12-30 15:43:00,62.555,62.56,62.535,62.545,95200000.0
2008-12-30 15:44:00,62.55,62.56,62.535,62.54,108800000.0
2008-12-30 15:45:00,62.53,62.54,62.525,62.54,34000000.0
2008-12-30 15:46:00,62.54,62.54,62.525,62.53,24200000.0
2008-12-30 15:47:00,62.535,62.58,62.535,62.56,61000000.0
2008-12-30 15:48:00,62.56,62.57,62.515,62.52,154600000.0
2008-12-30 15:49:00,62.53,62.53,62.5,62.5,151200000.0
2008-12-30 15:50:00,62.5,62.525,62.49,62.495,130400000.0
2008-12-30 15:51:00,62.495,62.52,62.495,62.51,154200000.0
2008-12-30 15:52:00,62.51,62.54,62.51,62.535,133600000.0
2008-12-30 15:53:00,62.535,62.58,62.535,62.55,102000000.0
2008-12-30 15:54:00,62.55,62.575,62.55,62.55,51600000.0
2008-12-30 15:55:00,62.55,62.555,62.465,62.465,128000000.0
2008-12-30 15:56:00,62.455,62.48,62.42,62.46,244000000.0
2008-12-30 15:57:00,62.46,62.48,62.45,62.475,102200000.0
2008-12-30 15:58:00,62.475,62.51,62.39,62.435,98400000.0
2008-12-30 15:59:00,62.445,62.46,62.4,62.43,210400000.0
2008-12-30 16:00:00,62.42,62.45,62.4,62.405,244400000.0
2008-12-30 16:01:00,62.405,62.425,62.33,62.36,337900000.0
2008-12-30 16:02:00,62.36,62.48,62.36,62.43,179400000.0
2008-12-30 16:03:00,62.415,62.42,62.385,62.405,158400000.0
2008-12-30 16:04:00,62.4,62.495,62.395,62.445,120400000.0
2008-12-30 16:05:00,62.45,62.475,62.425,62.44,175400000.0
2008-12-30 16:06:00,62.44,62.475,62.435,62.475,82800000.0
2008-12-30 16:07:00,62.475,62.495,62.455,62.455,89800000.0
2008-12-30 16:08:00,62.445,62.445,62.395,62.42,193400000.0
2008-12-30 16:09:00,62.42,62.45,62.39,62.45,213000000.0
2008-12-30 16:10:00,62.445,62.53,62.445,62.53,119800000.0
2008-12-30 16:11:00,62.53,62.53,62.525,62.525,25000000.0
2008-12-30 16:12:00,62.525,62.55,62.5,62.51,199000000.0
2008-12-30 16:13:00,62.51,62.51,62.48,62.48,145200000.0
2008-12-30 16:14:00,62.445,62.45,62.425,62.43,112400000.0
2008-12-30 16:15:00,62.43,62.445,62.42,62.44,192000000.0
2008-12-30 16:16:00,62.44,62.495,62.415,62.495,181800000.0
2008-12-30 16:17:00,62.5,62.51,62.475,62.51,194200000.0
2008-12-30 16:18:00,62.51,62.51,62.475,62.475,93000000.0
2008-12-30 16:19:00,62.47,62.5,62.43,62.49,163200000.0
2008-12-30 16:20:00,62.49,62.49,62.47,62.47,45800000.0
2008-12-30 16:21:00,62.47,62.49,62.47,62.475,144800000.0
2008-12-30 16:22:00,62.48,62.5,62.47,62.49,97600000.0
2008-12-30 16:23:00,62.5,62.5,62.46,62.475,134800000.0
2008-12-30 16:24:00,62.47,62.49,62.47,62.485,32600000.0
2008-12-30 16:25:00,62.485,62.5,62.485,62.5,52800000.0
2008-12-30 16:26:00,62.5,62.54,62.49,62.53,80000000.0
2008-12-30 16:27:00,62.525,62.525,62.49,62.49,41200000.0
2008-12-30 16:28:00,62.49,62.505,62.49,62.505,46600000.0
2008-12-30 16:29:00,62.505,62.51,62.495,62.51,55600000.0
2008-12-30 16:30:00,62.505,62.53,62.485,62.49,57600000.0
2008-12-30 16:31:00,62.5,62.525,62.495,62.525,66400000.0
2008-12-30 16:32:00,62.53,62.54,62.515,62.54,103200000.0
2008-12-30 16:33:00,62.53,62.54,62.505,62.515,57200000.0
2008-12-30 16:34:00,62.505,62.52,62.5,62.51,93600000.0
2008-12-30 16:35:00,62.51,62.53,62.49,62.495,114000000.0
2008-12-30 16:36:00,62.495,62.515,62.485,62.495,162800000.0
2008-12-30 16:37:00,62.485,62.485,62.41,62.43,134000000.0
2008-12-30 16:38:00,62.41,62.475,62.395,62.475,191000000.0
2008-12-30 16:39:00,62.47,62.48,62.445,62.45,156200000.0
2008-12-30 16:40:00,62.45,62.45,62.445,62.445,35600000.0
2008-12-30 16:41:00,62.445,62.525,62.445,62.525,155600000.0
2008-12-30 16:42:00,62.52,62.535,62.49,62.51,51000000.0
2008-12-30 16:43:00,62.51,62.535,62.5,62.5,133200000.0
2008-12-30 16:44:00,62.455,62.47,62.43,62.43,186200000.0
2008-12-30 16:45:00,62.43,62.445,62.43,62.43,222800000.0
2008-12-30 16:46:00,62.43,62.43,62.375,62.38,178200000.0
2008-12-30 16:47:00,62.37,62.415,62.37,62.395,116800000.0
2008-12-30 16:48:00,62.4,62.42,62.365,62.38,110400000.0
2008-12-30 16:49:00,62.38,62.39,62.37,62.375,113200000.0
2008-12-30 16:50:00,62.38,62.41,62.38,62.39,114600000.0
2008-12-30 16:51:00,62.39,62.43,62.39,62.4,69800000.0
2008-12-30 16:52:00,62.4,62.41,62.395,62.395,91000000.0
2008-12-30 16:53:00,62.4,62.42,62.385,62.42,127800000.0
2008-12-30 16:54:00,62.42,62.42,62.405,62.405,9600000.0
2008-12-30 16:55:00,62.41,62.415,62.395,62.4,121000000.0
2008-12-30 16:56:00,62.42,62.425,62.4,62.405,95600000.0
2008-12-30 16:57:00,62.41,62.41,62.37,62.37,64800000.0
2008-12-30 16:58:00,62.36,62.37,62.34,62.34,79400000.0
2008-12-30 16:59:00,62.34,62.34,62.26,62.28,142600000.0
2008-12-30 17:00:00,62.26,62.32,62.17,62.32,282800000.0
2008-12-30 17:01:00,62.325,62.33,62.29,62.295,345600000.0
2008-12-30 17:02:00,62.3,62.34,62.295,62.34,100800000.0
2008-12-30 17:03:00,62.34,62.38,62.335,62.34,104600000.0
2008-12-30 17:04:00,62.34,62.35,62.315,62.32,100000000.0
2008-12-30 17:05:00,62.32,62.335,62.3,62.3,94200000.0
2008-12-30 17:06:00,62.3,62.345,62.3,62.34,108400000.0
2008-12-30 17:07:00,62.34,62.37,62.34,62.365,89400000.0
2008-12-30 17:08:00,62.375,62.38,62.375,62.38,50800000.0
2008-12-30 17:09:00,62.39,62.41,62.375,62.41,80600000.0
2008-12-30 17:10:00,62.405,62.42,62.375,62.375,75800000.0
2008-12-30 17:11:00,62.375,62.41,62.375,62.405,130000000.0
2008-12-30 17:12:00,62.41,62.41,62.355,62.385,129200000.0
2008-12-30 17:13:00,62.385,62.4,62.375,62.38,183200000.0
2008-12-30 17:14:00,62.38,62.435,62.38,62.435,61200000.0
2008-12-30 17:15:00,62.425,62.43,62.405,62.42,171000000.0
2008-12-30 17:16:00,62.42,62.445,62.415,62.435,133400000.0
2008-12-30 17:17:00,62.445,62.445,62.41,62.425,229000000.0
2008-12-30 17:18:00,62.425,62.435,62.415,62.42,14200000.0
2008-12-30 17:19:00,62.41,62.42,62.41,62.41,88200000.0
2008-12-30 17:20:00,62.41,62.44,62.41,62.44,118600000.0
2008-12-30 17:21:00,62.44,62.46,62.425,62.46,29800000.0
2008-12-30 17:22:00,62.46,62.47,62.45,62.45,28200000.0
2008-12-30 17:23:00,62.45,62.46,62.445,62.45,47400000.0
2008-12-30 17:24:00,62.45,62.45,62.45,62.45,34000000.0
2008-12-30 17:25:00,62.45,62.45,62.39,62.395,70400000.0
2008-12-30 17:26:00,62.395,62.41,62.385,62.41,177400000.0
2008-12-30 17:27:00,62.41,62.41,62.395,62.395,50600000.0
2008-12-30 17:28:00,62.4,62.42,62.39,62.41,183800000.0
2008-12-30 17:29:00,62.405,62.405,62.365,62.38,238600000.0
2008-12-30 17:30:00,62.375,62.395,62.375,62.39,132400000.0
2008-12-30 17:31:00,62.395,62.43,62.39,62.395,275600000.0
2008-12-30 17:32:00,62.395,62.395,62.38,62.385,85000000.0
2008-12-30 17:33:00,62.4,62.405,62.38,62.39,122000000.0
2008-12-30 17:34:00,62.39,62.39,62.285,62.29,174500000.0
2008-12-30 17:35:00,62.305,62.32,62.305,62.31,51800000.0
2008-12-30 17:36:00,62.31,62.32,62.285,62.305,196800000.0
2008-12-30 17:37:00,62.305,62.34,62.305,62.31,53600000.0
2008-12-30 17:38:00,62.305,62.36,62.305,62.32,292000000.0
2008-12-30 17:39:00,62.32,62.34,62.315,62.34,149400000.0
2008-12-30 17:40:00,62.335,62.34,62.335,62.335,109600000.0
2008-12-30 17:41:00,62.335,62.38,62.335,62.345,142600000.0
2008-12-30 17:42:00,62.36,62.385,62.35,62.35,160600000.0
2008-12-30 17:43:00,62.35,62.4,62.35,62.365,172800000.0
2008-12-30 17:44:00,62.37,62.38,62.33,62.38,255200000.0
2008-12-30 17:45:00,62.38,62.4,62.365,62.37,159800000.0
2008-12-30 17:46:00,62.37,62.395,62.36,62.36,152200000.0
2008-12-30 17:47:00,62.365,62.365,62.36,62.36,198400000.0
2008-12-30 17:48:00,62.36,62.375,62.36,62.365,114200000.0
2008-12-30 17:49:00,62.365,62.38,62.315,62.37,188400000.0
2008-12-30 17:50:00,62.37,62.41,62.365,62.41,148600000.0
2008-12-30 17:51:00,62.41,62.42,62.4,62.41,32800000.0
2008-12-30 17:52:00,62.42,62.44,62.415,62.44,120800000.0
2008-12-30 17:53:00,62.435,62.46,62.4,62.4,66600000.0
2008-12-30 17:54:00,62.405,62.425,62.37,62.42,287600000.0
2008-12-30 17:55:00,62.425,62.44,62.405,62.44,261800000.0
2008-12-30 17:56:00,62.435,62.45,62.4,62.43,244800000.0
2008-12-30 17:57:00,62.425,62.43,62.345,62.355,194800000.0
2008-12-30 17:58:00,62.365,62.38,62.325,62.355,288600000.0
2008-12-30 17:59:00,62.365,62.365,62.235,62.305,401000000.0
2008-12-30 18:00:00,62.305,62.34,62.295,62.335,392800000.0
2008-12-30 18:01:00,62.35,62.365,62.335,62.35,198000000.0
2008-12-30 18:02:00,62.335,62.36,62.325,62.35,175000000.0
2008-12-30 18:03:00,62.345,62.355,62.325,62.33,104600000.0
2008-12-30 18:04:00,62.33,62.33,62.27,62.32,356200000.0
2008-12-30 18:05:00,62.315,62.34,62.275,62.325,258000000.0
2008-12-30 18:06:00,62.325,62.33,62.295,62.31,294000000.0
2008-12-30 18:07:00,62.31,62.32,62.285,62.31,178400000.0
2008-12-30 18:08:00,62.31,62.33,62.285,62.32,135400000.0
2008-12-30 18:09:00,62.32,62.32,62.285,62.31,256200000.0
2008-12-30 18:10:00,62.295,62.32,62.29,62.32,122400000.0
2008-12-30 18:11:00,62.3,62.34,62.285,62.32,90600000.0
2008-12-30 18:12:00,62.32,62.36,62.315,62.325,214200000.0
2008-12-30 18:13:00,62.33,62.35,62.325,62.325,176800000.0
2008-12-30 18:14:00,62.335,62.34,62.305,62.34,208800000.0
2008-12-30 18:15:00,62.335,62.345,62.325,62.33,32200000.0
2008-12-30 18:16:00,62.33,62.34,62.295,62.3,89400000.0
2008-12-30 18:17:00,62.3,62.34,62.29,62.315,286000000.0
2008-12-30 18:18:00,62.315,62.33,62.315,62.33,54000000.0
2008-12-30 18:19:00,62.33,62.335,62.325,62.33,84400000.0
2008-12-30 18:20:00,62.34,62.36,62.34,62.36,33200000.0
2008-12-30 18:21:00,62.37,62.385,62.37,62.385,34200000.0
2008-12-30 18:22:00,62.385,62.385,62.365,62.365,82600000.0
2008-12-30 18:23:00,62.355,62.365,62.35,62.355,206800000.0
2008-12-30 18:24:00,62.365,62.38,62.34,62.36,252200000.0
2008-12-30 18:25:00,62.36,62.36,62.345,62.35,41600000.0
2008-12-30 18:26:00,62.35,62.35,62.315,62.315,185600000.0
2008-12-30 18:27:00,62.315,62.33,62.3,62.32,68400000.0
2008-12-30 18:28:00,62.305,62.315,62.305,62.315,20600000.0
2008-12-30 18:29:00,62.315,62.32,62.305,62.315,58000000.0
2008-12-30 18:30:00,62.32,62.32,62.265,62.3,138600000.0
2008-12-30 18:31:00,62.3,62.31,62.275,62.28,254600000.0
2008-12-30 18:32:00,62.28,62.305,62.265,62.295,84800000.0
2008-12-30 18:33:00,62.3,62.31,62.29,62.31,87800000.0
2008-12-30 18:34:00,62.315,62.315,62.305,62.305,32400000.0
2008-12-30 18:35:00,62.3,62.3,62.275,62.28,131800000.0
2008-12-30 18:36:00,62.28,62.29,62.275,62.28,69400000.0
2008-12-30 18:37:00,62.28,62.29,62.27,62.29,20800000.0
2008-12-30 18:38:00,62.29,62.31,62.29,62.31,29000000.0
2008-12-30 18:39:00,62.32,62.32,62.29,62.31,49000000.0
2008-12-30 18:40:00,62.31,62.36,62.305,62.34,46200000.0
2008-12-30 18:41:00,62.34,62.35,62.335,62.35,19400000.0
2008-12-30 18:42:00,62.35,62.38,62.345,62.38,27000000.0
2008-12-30 18:43:00,62.38,62.42,62.375,62.42,104600000.0
2008-12-30 18:44:00,62.42,62.44,62.395,62.44,88400000.0
2008-12-30 18:45:00,62.43,62.44,62.395,62.395,65600000.0
2008-12-30 18:46:00,62.395,62.41,62.395,62.395,124200000.0
2008-12-30 18:47:00,62.395,62.41,62.39,62.405,101800000.0
2008-12-30 18:48:00,62.405,62.42,62.38,62.38,86800000.0
2008-12-30 18:49:00,62.38,62.38,62.38,62.38,33400000.0
2008-12-30 18:50:00,62.38,62.385,62.38,62.38,93400000.0
2008-12-30 18:51:00,62.385,62.385,62.36,62.36,52600000.0
2008-12-30 18:52:00,62.36,62.4,62.36,62.39,27000000.0
2008-12-30 18:53:00,62.39,62.45,62.39,62.45,134800000.0
2008-12-30 18:54:00,62.435,62.46,62.435,62.435,67200000.0
2008-12-30 18:55:00,62.435,62.45,62.425,62.425,77000000.0
2008-12-30 18:56:00,62.425,62.44,62.395,62.395,48200000.0
2008-12-30 18:57:00,62.395,62.395,62.375,62.38,88800000.0
2008-12-30 18:58:00,62.38,62.4,62.375,62.38,192800000.0
2008-12-30 18:59:00,62.385,62.395,62.36,62.36,180400000.0
2008-12-30 19:00:00,62.36,62.38,62.36,62.37,107800000.0
2008-12-30 19:01:00,62.36,62.4,62.36,62.385,74200000.0
2008-12-30 19:02:00,62.39,62.42,62.365,62.375,94400000.0
2008-12-30 19:03:00,62.37,62.38,62.37,62.38,55200000.0
2008-12-30 19:04:00,62.38,62.385,62.35,62.355,84200000.0
2008-12-30 19:05:00,62.35,62.35,62.35,62.35,34400000.0
2008-12-30 19:06:00,62.35,62.39,62.35,62.38,189600000.0
2008-12-30 19:07:00,62.37,62.41,62.365,62.39,243200000.0
2008-12-30 19:08:00,62.39,62.42,62.385,62.4,225600000.0
2008-12-30 19:09:00,62.405,62.405,62.385,62.4,380000000.0
2008-12-30 19:10:00,62.4,62.4,62.35,62.395,197400000.0
2008-12-30 19:11:00,62.39,62.4,62.38,62.4,76200000.0
2008-12-30 19:12:00,62.4,62.41,62.4,62.41,28400000.0
2008-12-30 19:13:00,62.4,62.4,62.38,62.4,33400000.0
2008-12-30 19:14:00,62.4,62.42,62.4,62.405,16600000.0
2008-12-30 19:15:00,62.42,62.42,62.385,62.395,165200000.0
2008-12-30 19:16:00,62.405,62.43,62.385,62.41,171000000.0
2008-12-30 19:17:00,62.41,62.41,62.38,62.39,53800000.0
2008-12-30 19:18:00,62.39,62.39,62.365,62.37,55200000.0
2008-12-30 19:19:00,62.37,62.38,62.36,62.38,17800000.0
2008-12-30 19:20:00,62.327,62.359,62.311,62.349,385800000.0
2008-12-30 19:21:00,62.38,62.38,62.37,62.38,14200000.0
2008-12-30 19:22:00,62.38,62.39,62.38,62.39,10000000.0
2008-12-30 19:23:00,62.4,62.4,62.39,62.39,7000000.0
2008-12-30 19:24:00,62.39,62.39,62.39,62.39,2000000.0
2008-12-30 19:25:00,62.39,62.39,62.36,62.39,18000000.0
2008-12-30 19:26:00,62.4,62.4,62.375,62.38,34200000.0
2008-12-30 19:27:00,62.38,62.38,62.38,62.38,5000000.0
2008-12-30 19:28:00,62.38,62.38,62.38,62.38,1000000.0
2008-12-30 19:29:00,62.38,62.4,62.38,62.38,15200000.0
2008-12-30 19:30:00,62.39,62.39,62.39,62.39,2000000.0
2008-12-30 19:31:00,62.39,62.41,62.385,62.4,18400000.0
2008-12-30 19:32:00,62.4,62.4,62.37,62.4,35000000.0
2008-12-30 19:33:00,62.39,62.39,62.36,62.36,22200000.0
2008-12-30 19:34:00,62.35,62.36,62.29,62.29,51600000.0
2008-12-30 19:35:00,62.29,62.3,62.265,62.3,129600000.0
2008-12-30 19:36:00,62.3,62.31,62.27,62.27,129400000.0
2008-12-30 19:37:00,62.265,62.295,62.265,62.295,149000000.0
2008-12-30 19:38:00,62.305,62.32,62.285,62.3,138200000.0
2008-12-30 19:39:00,62.3,62.325,62.3,62.325,65200000.0
2008-12-30 19:40:00,62.325,62.345,62.29,62.33,206500000.0
2008-12-30 19:41:00,62.335,62.37,62.315,62.37,115800000.0
2008-12-30 19:42:00,62.37,62.38,62.35,62.35,71600000.0
2008-12-30 19:43:00,62.35,62.41,62.35,62.37,101200000.0
2008-12-30 19:44:00,62.37,62.38,62.325,62.33,84800000.0
2008-12-30 19:45:00,62.335,62.41,62.335,62.41,82200000.0
2008-12-30 19:46:00,62.41,62.41,62.37,62.37,32000000.0
2008-12-30 19:47:00,62.37,62.38,62.37,62.37,3000000.0
2008-12-30 19:48:00,62.37,62.4,62.365,62.39,50600000.0
2008-12-30 19:49:00,62.39,62.4,62.39,62.4,21000000.0
2008-12-30 19:50:00,62.4,62.4,62.39,62.39,13000000.0
2008-12-30 19:51:00,62.385,62.39,62.37,62.37,28000000.0
2008-12-30 19:52:00,62.37,62.375,62.365,62.375,58200000.0
2008-12-30 19:53:00,62.375,62.395,62.375,62.385,81800000.0
2008-12-30 19:54:00,62.39,62.39,62.37,62.375,95200000.0
2008-12-30 19:55:00,62.375,62.375,62.355,62.355,74200000.0
2008-12-30 19:56:00,62.355,62.355,62.355,62.355,49200000.0
2008-12-30 19:57:00,62.36,62.36,62.295,62.32,98800000.0
2008-12-30 19:58:00,62.32,62.32,62.305,62.315,141400000.0
2008-12-30 19:59:00,62.315,62.325,62.295,62.315,91400000.0
2008-12-30 20:00:00,62.32,62.32,62.295,62.31,45000000.0
2008-12-30 20:01:00,62.295,62.31,62.295,62.31,48200000.0
2008-12-30 20:02:00,62.295,62.32,62.275,62.305,462800000.0
2008-12-30 20:03:00,62.31,62.31,62.295,62.3,311800000.0
2008-12-30 20:04:00,62.295,62.325,62.295,62.32,127000000.0
2008-12-30 20:05:00,62.315,62.34,62.295,62.3,102800000.0
2008-12-30 20:06:00,62.32,62.34,62.31,62.315,166000000.0
2008-12-30 20:07:00,62.315,62.36,62.315,62.355,123800000.0
2008-12-30 20:08:00,62.345,62.345,62.345,62.345,13200000.0
2008-12-30 20:09:00,62.345,62.345,62.345,62.345,6600000.0
2008-12-30 20:10:00,62.345,62.345,62.345,62.345,13200000.0
2008-12-30 20:11:00,62.35,62.355,62.345,62.345,102400000.0
2008-12-30 20:12:00,62.345,62.345,62.34,62.34,23200000.0
2008-12-30 20:13:00,62.335,62.335,62.335,62.335,18200000.0
2008-12-30 20:14:00,62.34,62.35,62.335,62.34,32400000.0
2008-12-30 20:15:00,62.34,62.34,62.34,62.34,3000000.0
2008-12-30 20:16:00,62.34,62.34,62.335,62.335,12600000.0
2008-12-30 20:17:00,62.35,62.35,62.335,62.335,28200000.0
2008-12-30 20:18:00,62.335,62.35,62.335,62.35,6800000.0
2008-12-30 20:19:00,62.35,62.36,62.35,62.35,27000000.0
2008-12-30 20:20:00,62.33,62.36,62.325,62.36,206400000.0
2008-12-30 20:21:00,62.375,62.395,62.36,62.37,56200000.0
2008-12-30 20:22:00,62.365,62.365,62.365,62.365,26400000.0
2008-12-30 20:23:00,62.365,62.365,62.36,62.36,43600000.0
2008-12-30 20:24:00,62.36,62.36,62.36,62.36,24800000.0
2008-12-30 20:25:00,62.35,62.358,62.299,62.349,109400000.0
2008-12-30 20:26:00,62.323,62.351,62.323,62.327,217000000.0
2008-12-30 20:27:00,62.357,62.357,62.319,62.325,106800000.0
2008-12-30 20:28:00,62.36,62.36,62.36,62.36,3200000.0
2008-12-30 20:29:00,62.36,62.36,62.315,62.32,72600000.0
2008-12-30 20:30:00,62.315,62.37,62.315,62.37,153000000.0
2008-12-30 20:31:00,62.36,62.36,62.36,62.36,7600000.0
2008-12-30 20:32:00,62.37,62.37,62.335,62.34,10600000.0
2008-12-30 20:33:00,62.335,62.35,62.325,62.325,108000000.0
2008-12-30 20:34:00,62.335,62.34,62.325,62.34,71000000.0
2008-12-30 20:35:00,62.34,62.34,62.325,62.33,27800000.0
2008-12-30 20:36:00,62.33,62.33,62.32,62.32,71400000.0
2008-12-30 20:37:00,62.32,62.325,62.32,62.32,73000000.0
2008-12-30 20:38:00,62.325,62.325,62.32,62.32,50600000.0
2008-12-30 20:39:00,62.32,62.32,62.32,62.32,6400000.0
2008-12-30 20:40:00,62.32,62.32,62.32,62.32,4000000.0
2008-12-30 20:41:00,62.32,62.32,62.32,62.32,34400000.0
2008-12-30 20:42:00,62.32,62.32,62.32,62.32,16000000.0
2008-12-30 20:43:00,62.32,62.32,62.32,62.32,21600000.0
2008-12-30 20:44:00,62.32,62.32,62.31,62.32,111800000.0
2008-12-30 20:45:00,62.32,62.325,62.31,62.32,116000000.0
2008-12-30 20:46:00,62.32,62.32,62.295,62.32,107600000.0
2008-12-30 20:47:00,62.315,62.315,62.315,62.315,5800000.0
2008-12-30 20:48:00,62.32,62.32,62.31,62.32,232000000.0
2008-12-30 20:49:00,62.315,62.325,62.31,62.315,98600000.0
2008-12-30 20:50:00,62.32,62.325,62.315,62.32,69600000.0
2008-12-30 20:51:00,62.32,62.35,62.32,62.34,40600000.0
2008-12-30 20:52:00,62.345,62.35,62.305,62.315,87000000.0
2008-12-30 20:53:00,62.315,62.325,62.3,62.32,110200000.0
2008-12-30 20:54:00,62.325,62.335,62.325,62.335,24800000.0
2008-12-30 20:55:00,62.335,62.34,62.335,62.34,19200000.0
2008-12-30 20:56:00,62.335,62.335,62.29,62.29,155000000.0
2008-12-30 20:57:00,62.29,62.31,62.275,62.3,226000000.0
2008-12-30 20:58:00,62.3,62.315,62.3,62.315,52800000.0
2008-12-30 20:59:00,62.315,62.325,62.315,62.325,51200000.0
2008-12-30 21:00:00,62.32,62.32,62.305,62.305,226400000.0
2008-12-30 21:01:00,62.305,62.305,62.295,62.295,128400000.0
2008-12-30 21:02:00,62.305,62.31,62.295,62.31,131400000.0
2008-12-30 21:03:00,62.31,62.32,62.305,62.305,19000000.0
2008-12-30 21:04:00,62.305,62.34,62.305,62.33,75400000.0
2008-12-30 21:05:00,62.335,62.34,62.335,62.34,55600000.0
2008-12-30 21:06:00,62.34,62.34,62.335,62.34,33000000.0
2008-12-30 21:07:00,62.34,62.34,62.335,62.34,23400000.0
2008-12-30 21:08:00,62.34,62.37,62.335,62.37,135000000.0
2008-12-30 21:09:00,62.365,62.365,62.355,62.355,11600000.0
2008-12-30 21:10:00,62.355,62.355,62.345,62.345,5400000.0
2008-12-30 21:11:00,62.345,62.345,62.345,62.345,6000000.0
2008-12-30 21:12:00,62.35,62.355,62.345,62.345,22000000.0
2008-12-30 21:13:00,62.345,62.355,62.335,62.345,62000000.0
2008-12-30 21:14:00,62.35,62.35,62.335,62.345,53800000.0
2008-12-30 21:15:00,62.335,62.36,62.335,62.36,83800000.0
2008-12-30 21:16:00,62.36,62.37,62.36,62.37,91200000.0
2008-12-30 21:17:00,62.329,62.365,62.318,62.36,246400000.0
2008-12-30 21:18:00,62.365,62.38,62.365,62.38,74200000.0
2008-12-30 21:19:00,62.38,62.38,62.365,62.375,27800000.0
2008-12-30 21:20:00,62.365,62.38,62.365,62.38,136800000.0
2008-12-30 21:21:00,62.38,62.38,62.365,62.37,87400000.0
2008-12-30 21:22:00,62.37,62.37,62.34,62.345,144400000.0
2008-12-30 21:23:00,62.345,62.345,62.34,62.34,334000000.0
2008-12-30 21:24:00,62.34,62.34,62.34,62.34,3200000.0
2008-12-30 21:25:00,62.34,62.34,62.29,62.295,37000000.0
2008-12-30 21:26:00,62.3,62.31,62.295,62.295,317600000.0
2008-12-30 21:27:00,62.3,62.31,62.295,62.295,161800000.0
2008-12-30 21:28:00,62.295,62.31,62.295,62.295,70200000.0
2008-12-30 21:29:00,62.3,62.31,62.275,62.275,124400000.0
2008-12-30 21:30:00,62.275,62.29,62.265,62.27,156000000.0
2008-12-30 21:31:00,62.265,62.275,62.25,62.25,200400000.0
2008-12-30 21:32:00,62.25,62.26,62.24,62.24,144600000.0
2008-12-30 21:33:00,62.24,62.255,62.22,62.24,134400000.0
2008-12-30 21:34:00,62.24,62.265,62.22,62.24,36600000.0
2008-12-30 21:35:00,62.24,62.245,62.24,62.24,30800000.0
2008-12-30 21:36:00,62.24,62.24,62.24,62.24,1600000.0
2008-12-30 21:37:00,62.24,62.26,62.24,62.26,48200000.0
2008-12-30 21:38:00,62.26,62.27,62.245,62.27,72000000.0
2008-12-30 21:39:00,62.27,62.28,62.265,62.265,94200000.0
2008-12-30 21:40:00,62.275,62.275,62.275,62.275,10800000.0
2008-12-30 21:41:00,62.275,62.28,62.265,62.265,62400000.0
2008-12-30 21:42:00,62.275,62.275,62.27,62.27,9800000.0
2008-12-30 21:43:00,62.27,62.275,62.225,62.265,670800000.0
2008-12-30 21:44:00,62.265,62.27,62.265,62.27,38200000.0
2008-12-30 21:45:00,62.27,62.27,62.255,62.26,113400000.0
2008-12-30 21:46:00,62.26,62.26,62.26,62.26,6000000.0
2008-12-30 21:47:00,62.26,62.275,62.26,62.265,137200000.0
2008-12-30 21:48:00,62.28,62.28,62.265,62.265,65800000.0
2008-12-30 21:49:00,62.275,62.29,62.275,62.275,38000000.0
2008-12-30 21:50:00,62.275,62.285,62.256,62.258,62000000.0
2008-12-30 21:51:00,62.275,62.275,62.275,62.275,8800000.0
2008-12-30 21:52:00,62.27,62.293,62.264,62.285,108200000.0
2008-12-30 21:53:00,62.275,62.29,62.275,62.29,15200000.0
2008-12-30 21:54:00,62.29,62.3,62.25,62.255,170200000.0
2008-12-30 21:55:00,62.26,62.275,62.25,62.26,249200000.0
2008-12-30 21:56:00,62.265,62.305,62.26,62.305,101800000.0
2008-12-30 21:57:00,62.305,62.315,62.3,62.305,39000000.0
2008-12-30 21:58:00,62.305,62.345,62.3,62.335,144600000.0
2008-12-30 21:59:00,62.335,62.375,62.32,62.355,101000000.0
2008-12-30 22:00:00,62.36,62.37,62.295,62.31,144600000.0
2008-12-30 22:01:00,62.305,62.315,62.26,62.265,186600000.0
2008-12-30 22:02:00,62.27,62.315,62.27,62.29,103800000.0
2008-12-30 22:03:00,62.285,62.3,62.27,62.27,163800000.0
2008-12-30 22:04:00,62.27,62.27,62.25,62.26,74800000.0
2008-12-30 22:05:00,62.26,62.26,62.255,62.255,39200000.0
2008-12-30 22:06:00,62.255,62.285,62.255,62.285,31400000.0
2008-12-30 22:07:00,62.265,62.29,62.265,62.285,41400000.0
2008-12-30 22:08:00,62.28,62.29,62.255,62.255,75000000.0
2008-12-30 22:09:00,62.255,62.265,62.25,62.255,118400000.0
2008-12-30 22:10:00,62.255,62.305,62.25,62.3,104400000.0
2008-12-30 22:11:00,62.305,62.305,62.265,62.265,93800000.0
2008-12-30 22:12:00,62.265,62.28,62.265,62.275,165600000.0
2008-12-30 22:13:00,62.275,62.29,62.255,62.26,90800000.0
2008-12-30 22:14:00,62.275,62.335,62.275,62.325,189800000.0
2008-12-30 22:15:00,62.335,62.335,62.31,62.315,106400000.0
2008-12-30 22:16:00,62.315,62.32,62.315,62.32,14000000.0
2008-12-30 22:17:00,62.324,62.339,62.291,62.339,175600000.0
2008-12-30 22:18:00,62.32,62.34,62.32,62.34,75800000.0
2008-12-30 22:19:00,62.325,62.344,62.304,62.338,124200000.0
2008-12-30 22:20:00,62.335,62.34,62.335,62.34,14200000.0
2008-12-30 22:21:00,62.345,62.36,62.335,62.335,54600000.0
2008-12-30 22:22:00,62.34,62.34,62.325,62.325,30800000.0
2008-12-30 22:23:00,62.335,62.335,62.315,62.32,46000000.0
2008-12-30 22:24:00,62.303,62.329,62.297,62.323,46400000.0
2008-12-30 22:25:00,62.29,62.318,62.286,62.318,78000000.0
2008-12-30 22:26:00,62.32,62.33,62.315,62.32,105000000.0
2008-12-30 22:27:00,62.315,62.325,62.315,62.32,119200000.0
2008-12-30 22:28:00,62.32,62.33,62.315,62.325,566200000.0
2008-12-30 22:29:00,62.325,62.335,62.325,62.325,136800000.0
2008-12-30 22:30:00,62.325,62.325,62.325,62.325,43800000.0
2008-12-30 22:31:00,62.325,62.325,62.325,62.325,48200000.0
2008-12-30 22:32:00,62.325,62.325,62.325,62.325,6400000.0
2008-12-30 22:33:00,62.325,62.36,62.325,62.36,165600000.0
2008-12-30 22:34:00,62.36,62.365,62.34,62.355,410200000.0
2008-12-30 22:35:00,62.35,62.36,62.34,62.35,152800000.0
2008-12-30 22:36:00,62.35,62.355,62.335,62.345,396400000.0
2008-12-30 22:37:00,62.35,62.35,62.315,62.32,236400000.0
2008-12-30 22:38:00,62.325,62.34,62.32,62.34,264600000.0
2008-12-30 22:39:00,62.345,62.345,62.31,62.31,252000000.0
2008-12-30 22:40:00,62.31,62.345,62.3,62.32,262200000.0
2008-12-30 22:41:00,62.33,62.33,62.32,62.32,123200000.0
2008-12-30 22:42:00,62.33,62.33,62.31,62.33,60800000.0
2008-12-30 22:43:00,62.33,62.345,62.33,62.34,172200000.0
2008-12-30 22:44:00,62.34,62.355,62.34,62.355,98000000.0
2008-12-30 22:45:00,62.355,62.36,62.33,62.345,103800000.0
2008-12-30 22:46:00,62.35,62.35,62.32,62.335,599200000.0
2008-12-30 22:47:00,62.335,62.35,62.335,62.335,224400000.0
2008-12-30 22:48:00,62.335,62.35,62.335,62.345,200200000.0
2008-12-30 22:49:00,62.345,62.37,62.345,62.35,10400000.0
2008-12-30 22:50:00,62.345,62.365,62.33,62.33,87800000.0
2008-12-30 22:51:00,62.335,62.34,62.325,62.34,117200000.0
2008-12-30 22:52:00,62.335,62.34,62.335,62.34,9000000.0
2008-12-30 22:53:00,62.355,62.355,62.34,62.34,41400000.0
2008-12-30 22:54:00,62.34,62.34,62.33,62.335,52800000.0
2008-12-30 22:55:00,62.34,62.365,62.34,62.365,28000000.0
2008-12-30 22:56:00,62.38,62.38,62.335,62.335,100000000.0
2008-12-30 22:57:00,62.335,62.36,62.33,62.35,97600000.0
2008-12-30 22:58:00,62.345,62.36,62.345,62.355,98400000.0
2008-12-30 22:59:00,62.365,62.37,62.33,62.335,85600000.0
2008-12-30 23:00:00,62.335,62.34,62.33,62.33,51400000.0
2008-12-30 23:01:00,62.33,62.345,62.33,62.33,50600000.0
2008-12-30 23:02:00,62.33,62.355,62.33,62.355,44800000.0
2008-12-30 23:03:00,62.37,62.38,62.36,62.375,73000000.0
2008-12-30 23:04:00,62.375,62.375,62.365,62.365,41600000.0
2008-12-30 23:05:00,62.375,62.405,62.365,62.405,76200000.0
2008-12-30 23:06:00,62.405,62.405,62.37,62.37,41600000.0
2008-12-30 23:07:00,62.375,62.375,62.37,62.375,12600000.0
2008-12-30 23:08:00,62.375,62.375,62.37,62.375,6600000.0
2008-12-30 23:09:00,62.374,62.383,62.347,62.347,259800000.0
2008-12-30 23:10:00,62.375,62.375,62.37,62.37,6400000.0
2008-12-30 23:11:00,62.375,62.375,62.375,62.375,7400000.0
2008-12-30 23:12:00,62.375,62.375,62.375,62.375,7600000.0
2008-12-30 23:13:00,62.375,62.375,62.375,62.375,4600000.0
2008-12-30 23:14:00,62.375,62.375,62.375,62.375,7600000.0
2008-12-30 23:15:00,62.37,62.385,62.37,62.37,48600000.0
2008-12-30 23:16:00,62.37,62.38,62.37,62.375,71800000.0
2008-12-30 23:17:00,62.37,62.38,62.37,62.37,59400000.0
2008-12-30 23:18:00,62.37,62.385,62.37,62.38,100400000.0
2008-12-30 23:19:00,62.385,62.385,62.385,62.385,3000000.0
2008-12-30 23:20:00,62.385,62.385,62.37,62.37,50400000.0
2008-12-30 23:21:00,62.37,62.37,62.37,62.37,2400000.0
2008-12-30 23:22:00,62.38,62.39,62.37,62.37,52600000.0
2008-12-30 23:23:00,62.37,62.37,62.37,62.37,23200000.0
2008-12-30 23:24:00,62.38,62.38,62.375,62.375,7600000.0
2008-12-30 23:25:00,62.375,62.38,62.37,62.37,26600000.0
2008-12-30 23:26:00,62.37,62.38,62.37,62.375,23000000.0
2008-12-30 23:27:00,62.37,62.38,62.37,62.38,46400000.0
2008-12-30 23:28:00,62.375,62.38,62.375,62.375,26400000.0
2008-12-30 23:29:00,62.375,62.39,62.375,62.39,35000000.0
2008-12-30 23:30:00,62.39,62.41,62.375,62.375,116000000.0
2008-12-30 23:31:00,62.37,62.395,62.365,62.395,154200000.0
2008-12-30 23:32:00,62.395,62.395,62.36,62.38,132800000.0
2008-12-30 23:33:00,62.38,62.38,62.375,62.38,23200000.0
2008-12-30 23:34:00,62.38,62.39,62.38,62.38,39400000.0
2008-12-30 23:35:00,62.354,62.375,62.336,62.336,265600000.0
2008-12-30 23:36:00,62.375,62.375,62.375,62.375,21400000.0
2008-12-30 23:37:00,62.344,62.392,62.337,62.377,181000000.0
2008-12-30 23:38:00,62.375,62.38,62.375,62.38,19400000.0
2008-12-30 23:39:00,62.38,62.38,62.38,62.38,3200000.0
2008-12-30 23:40:00,62.375,62.375,62.37,62.37,36200000.0
2008-12-30 23:41:00,62.375,62.375,62.36,62.36,33000000.0
2008-12-30 23:42:00,62.367,62.37,62.303,62.37,222000000.0
2008-12-30 23:43:00,62.36,62.36,62.36,62.36,16000000.0
2008-12-30 23:44:00,62.36,62.365,62.36,62.36,20600000.0
2008-12-30 23:45:00,62.36,62.365,62.36,62.365,37000000.0
2008-12-30 23:46:00,62.36,62.365,62.36,62.365,8200000.0
2008-12-30 23:47:00,62.36,62.365,62.36,62.36,29000000.0
2008-12-30 23:48:00,62.36,62.36,62.31,62.325,79400000.0
2008-12-30 23:49:00,62.325,62.33,62.315,62.32,133400000.0
2008-12-30 23:50:00,62.325,62.355,62.325,62.345,156400000.0
2008-12-30 23:51:00,62.345,62.355,62.325,62.355,129000000.0
2008-12-30 23:52:00,62.36,62.36,62.36,62.36,5800000.0
2008-12-30 23:53:00,62.365,62.375,62.355,62.365,71000000.0
2008-12-30 23:54:00,62.365,62.39,62.365,62.39,66600000.0
2008-12-30 23:55:00,62.39,62.435,62.385,62.4,72000000.0
2008-12-30 23:56:00,62.395,62.395,62.37,62.385,117200000.0
2008-12-30 23:57:00,62.395,62.4,62.395,62.395,17400000.0
2008-12-30 23:58:00,62.395,62.405,62.395,62.395,23200000.0
2008-12-30 23:59:00,62.405,62.405,62.38,62.39,42200000.0
2008-12-31 00:00:00,62.42,62.44,62.42,62.43,40600000.0
2008-12-31 00:01:00,62.435,62.45,62.43,62.45,23200000.0
2008-12-31 00:02:00,62.5,62.53,62.445,62.515,68600000.0
2008-12-31 00:03:00,62.515,62.515,62.5,62.515,46400000.0
2008-12-31 00:04:00,62.535,62.535,62.465,62.49,92800000.0
2008-12-31 00:05:00,62.49,62.56,62.49,62.545,30000000.0
2008-12-31 00:06:00,62.545,62.56,62.53,62.535,41400000.0
2008-12-31 00:07:00,62.53,62.545,62.495,62.495,64800000.0
2008-12-31 00:08:00,62.505,62.52,62.5,62.52,67200000.0
2008-12-31 00:09:00,62.52,62.53,62.505,62.505,70400000.0
2008-12-31 00:10:00,62.52,62.545,62.51,62.545,81200000.0
2008-12-31 00:11:00,62.51,62.51,62.51,62.51,2400000.0
2008-12-31 00:12:00,62.51,62.51,62.44,62.485,86400000.0
2008-12-31 00:13:00,62.47,62.475,62.415,62.45,92800000.0
2008-12-31 00:14:00,62.45,62.475,62.38,62.405,110200000.0
2008-12-31 00:15:00,62.415,62.435,62.405,62.435,87000000.0
2008-12-31 00:16:00,62.435,62.435,62.375,62.38,92800000.0
2008-12-31 00:17:00,62.39,62.39,62.38,62.385,23200000.0
2008-12-31 00:18:00,62.36,62.36,62.36,62.36,1000000.0
2008-12-31 00:19:00,62.365,62.375,62.306,62.375,47400000.0
2008-12-31 00:20:00,62.35,62.385,62.35,62.385,19800000.0
2008-12-31 00:21:00,62.385,62.395,62.385,62.395,17400000.0
2008-12-31 00:22:00,62.395,62.395,62.395,62.395,5800000.0
2008-12-31 00:23:00,62.37,62.395,62.37,62.395,16600000.0
2008-12-31 00:24:00,62.39,62.4,62.37,62.375,81200000.0
2008-12-31 00:25:00,62.35,62.38,62.295,62.295,60700000.0
2008-12-31 00:26:00,62.295,62.35,62.255,62.35,69600000.0
2008-12-31 00:27:00,62.345,62.405,62.345,62.385,249400000.0
2008-12-31 00:28:00,62.38,62.405,62.355,62.355,92800000.0
2008-12-31 00:29:00,62.36,62.37,62.35,62.37,52200000.0
2008-12-31 00:30:00,62.35,62.355,62.35,62.35,17400000.0
2008-12-31 00:31:00,62.355,62.36,62.345,62.355,52200000.0
2008-12-31 00:32:00,62.33,62.375,62.325,62.365,46400000.0
2008-12-31 00:33:00,62.375,62.38,62.35,62.35,69600000.0
2008-12-31 00:34:00,62.34,62.365,62.285,62.335,134800000.0
2008-12-31 00:35:00,62.335,62.355,62.3,62.335,134800000.0
2008-12-31 00:36:00,62.31,62.34,62.31,62.34,23800000.0
2008-12-31 00:37:00,62.34,62.34,62.27,62.315,110200000.0
2008-12-31 00:38:00,62.315,62.315,62.27,62.3,98600000.0
2008-12-31 00:39:00,62.305,62.325,62.28,62.285,138400000.0
2008-12-31 00:40:00,62.29,62.335,62.29,62.33,133400000.0
2008-12-31 00:41:00,62.325,62.37,62.325,62.35,111400000.0
2008-12-31 00:42:00,62.355,62.355,62.31,62.31,116000000.0
2008-12-31 00:43:00,62.31,62.34,62.295,62.315,219200000.0
2008-12-31 00:44:00,62.315,62.33,62.285,62.305,138600000.0
2008-12-31 00:45:00,62.305,62.305,62.29,62.295,25800000.0
2008-12-31 00:46:00,62.295,62.315,62.295,62.3,35800000.0
2008-12-31 00:47:00,62.3,62.35,62.3,62.33,87000000.0
2008-12-31 00:48:00,62.33,62.33,62.315,62.315,27000000.0
2008-12-31 00:49:00,62.315,62.335,62.315,62.32,44400000.0
2008-12-31 00:50:00,62.32,62.32,62.295,62.31,46200000.0
2008-12-31 00:51:00,62.31,62.31,62.295,62.295,12400000.0
2008-12-31 00:52:00,62.295,62.31,62.29,62.31,69600000.0
2008-12-31 00:53:00,62.31,62.31,62.31,62.31,1000000.0
2008-12-31 00:54:00,62.31,62.325,62.31,62.325,17400000.0
2008-12-31 00:55:00,62.325,62.325,62.28,62.295,51400000.0
2008-12-31 00:56:00,62.28,62.32,62.28,62.31,47000000.0
2008-12-31 00:57:00,62.315,62.32,62.31,62.32,35600000.0
2008-12-31 00:58:00,62.315,62.315,62.315,62.315,6600000.0
2008-12-31 00:59:00,62.32,62.32,62.315,62.315,13400000.0
2008-12-31 01:00:00,62.315,62.38,62.315,62.355,164800000.0
2008-12-31 01:01:00,62.34,62.38,62.34,62.34,133400000.0
2008-12-31 01:02:00,62.345,62.37,62.335,62.37,191600000.0
2008-12-31 01:03:00,62.37,62.37,62.33,62.345,112800000.0
2008-12-31 01:04:00,62.35,62.36,62.345,62.35,37200000.0
2008-12-31 01:05:00,62.35,62.35,62.345,62.345,43400000.0
2008-12-31 01:06:00,62.345,62.37,62.345,62.35,85000000.0
2008-12-31 01:07:00,62.35,62.36,62.33,62.355,141200000.0
2008-12-31 01:08:00,62.36,62.36,62.345,62.36,15400000.0
2008-12-31 01:09:00,62.36,62.36,62.36,62.36,4800000.0
2008-12-31 01:10:00,62.36,62.36,62.345,62.345,28400000.0
2008-12-31 01:11:00,62.345,62.345,62.345,62.345,24600000.0
2008-12-31 01:12:00,62.35,62.35,62.35,62.35,2400000.0
2008-12-31 01:13:00,62.35,62.35,62.35,62.35,4800000.0
2008-12-31 01:14:00,62.35,62.35,62.345,62.345,10600000.0
2008-12-31 01:15:00,62.35,62.36,62.35,62.35,23600000.0
2008-12-31 01:16:00,62.345,62.36,62.345,62.35,30400000.0
2008-12-31 01:17:00,62.335,62.355,62.335,62.35,28800000.0
2008-12-31 01:18:00,62.35,62.37,62.35,62.36,81400000.0
2008-12-31 01:19:00,62.365,62.38,62.35,62.35,126000000.0
2008-12-31 01:20:00,62.35,62.355,62.35,62.35,64400000.0
2008-12-31 01:21:00,62.35,62.35,62.35,62.35,4800000.0
2008-12-31 01:22:00,62.35,62.365,62.35,62.35,74200000.0
2008-12-31 01:23:00,62.35,62.365,62.35,62.35,94400000.0
2008-12-31 01:24:00,62.35,62.35,62.325,62.35,44200000.0
2008-12-31 01:25:00,62.35,62.35,62.325,62.35,37800000.0
2008-12-31 01:26:00,62.32,62.32,62.295,62.31,72200000.0
2008-12-31 01:27:00,62.295,62.3,62.28,62.3,99800000.0
2008-12-31 01:28:00,62.3,62.31,62.295,62.305,135800000.0
2008-12-31 01:29:00,62.31,62.315,62.285,62.315,80800000.0
2008-12-31 01:30:00,62.31,62.33,62.31,62.33,87800000.0
2008-12-31 01:31:00,62.33,62.345,62.31,62.34,186400000.0
2008-12-31 01:32:00,62.335,62.355,62.3,62.305,201800000.0
2008-12-31 01:33:00,62.3,62.435,62.29,62.32,451200000.0
2008-12-31 01:34:00,62.325,62.34,62.305,62.335,198800000.0
2008-12-31 01:35:00,62.335,62.335,62.325,62.335,81200000.0
2008-12-31 01:36:00,62.335,62.38,62.33,62.38,140600000.0
2008-12-31 01:37:00,62.365,62.38,62.365,62.38,44200000.0
2008-12-31 01:38:00,62.38,62.39,62.38,62.385,46800000.0
2008-12-31 01:39:00,62.39,62.39,62.375,62.38,94600000.0
2008-12-31 01:40:00,62.375,62.39,62.375,62.375,97200000.0
2008-12-31 01:41:00,62.375,62.38,62.36,62.365,93000000.0
2008-12-31 01:42:00,62.37,62.375,62.36,62.36,36000000.0
2008-12-31 01:43:00,62.36,62.37,62.355,62.37,53800000.0
2008-12-31 01:44:00,62.37,62.39,62.37,62.38,40600000.0
2008-12-31 01:45:00,62.38,62.41,62.38,62.39,75000000.0
2008-12-31 01:46:00,62.38,62.38,62.36,62.365,174000000.0
2008-12-31 01:47:00,62.37,62.37,62.365,62.365,10600000.0
2008-12-31 01:48:00,62.38,62.435,62.37,62.395,126800000.0
2008-12-31 01:49:00,62.4,62.4,62.375,62.375,72400000.0
2008-12-31 01:50:00,62.375,62.38,62.365,62.365,62800000.0
2008-12-31 01:51:00,62.375,62.38,62.36,62.365,84200000.0
2008-12-31 01:52:00,62.365,62.37,62.365,62.37,29800000.0
2008-12-31 01:53:00,62.365,62.38,62.36,62.36,192000000.0
2008-12-31 01:54:00,62.36,62.365,62.36,62.365,43400000.0
2008-12-31 01:55:00,62.36,62.385,62.36,62.37,63400000.0
2008-12-31 01:56:00,62.37,62.375,62.37,62.37,114200000.0
2008-12-31 01:57:00,62.37,62.37,62.37,62.37,35600000.0
2008-12-31 01:58:00,62.37,62.37,62.36,62.36,72600000.0
2008-12-31 01:59:00,62.36,62.36,62.36,62.36,18400000.0
2008-12-31 02:00:00,62.36,62.36,62.32,62.355,62600000.0
2008-12-31 02:01:00,62.355,62.365,62.335,62.36,65400000.0
2008-12-31 02:02:00,62.36,62.36,62.34,62.36,99000000.0
2008-12-31 02:03:00,62.345,62.35,62.325,62.34,97200000.0
2008-12-31 02:04:00,62.34,62.34,62.28,62.31,45200000.0
2008-12-31 02:05:00,62.305,62.33,62.305,62.305,46600000.0
2008-12-31 02:06:00,62.282,62.292,62.269,62.288,201400000.0
2008-12-31 02:07:00,62.31,62.31,62.31,62.31,5400000.0
2008-12-31 02:08:00,62.31,62.31,62.31,62.31,9200000.0
2008-12-31 02:09:00,62.31,62.33,62.295,62.295,73200000.0
2008-12-31 02:10:00,62.3,62.32,62.3,62.32,12600000.0
2008-12-31 02:11:00,62.32,62.32,62.275,62.275,28000000.0
2008-12-31 02:12:00,62.27,62.275,62.27,62.275,18000000.0
2008-12-31 02:13:00,62.275,62.3,62.275,62.28,52800000.0
2008-12-31 02:14:00,62.28,62.28,62.23,62.25,46600000.0
2008-12-31 02:15:00,62.25,62.25,62.22,62.225,87600000.0
2008-12-31 02:16:00,62.22,62.25,62.22,62.25,77200000.0
2008-12-31 02:17:00,62.25,62.295,62.245,62.26,140400000.0
2008-12-31 02:18:00,62.26,62.29,62.26,62.27,87000000.0
2008-12-31 02:19:00,62.255,62.27,62.195,62.24,77000000.0
2008-12-31 02:20:00,62.25,62.26,62.25,62.25,7200000.0
2008-12-31 02:21:00,62.26,62.26,62.235,62.26,35600000.0
2008-12-31 02:22:00,62.25,62.26,62.235,62.26,28800000.0
2008-12-31 02:23:00,62.26,62.26,62.21,62.22,32200000.0
2008-12-31 02:24:00,62.22,62.24,62.195,62.24,22400000.0
2008-12-31 02:25:00,62.22,62.23,62.21,62.225,56200000.0
2008-12-31 02:26:00,62.225,62.23,62.22,62.22,17400000.0
2008-12-31 02:27:00,62.203,62.209,62.189,62.197,196200000.0
2008-12-31 02:28:00,62.22,62.22,62.215,62.22,6400000.0
2008-12-31 02:29:00,62.22,62.235,62.215,62.22,31600000.0
2008-12-31 02:30:00,62.22,62.26,62.22,62.22,141600000.0
2008-12-31 02:31:00,62.26,62.285,62.205,62.265,117200000.0
2008-12-31 02:32:00,62.27,62.28,62.25,62.265,47000000.0
2008-12-31 02:33:00,62.26,62.275,62.255,62.27,49000000.0
2008-12-31 02:34:00,62.27,62.27,62.255,62.27,44200000.0
2008-12-31 02:35:00,62.28,62.31,62.28,62.31,12000000.0
2008-12-31 02:36:00,62.31,62.37,62.305,62.35,50800000.0
2008-12-31 02:37:00,62.36,62.38,62.36,62.38,7200000.0
2008-12-31 02:38:00,62.39,62.4,62.38,62.39,68400000.0
2008-12-31 02:39:00,62.4,62.44,62.4,62.43,40800000.0
2008-12-31 02:40:00,62.37,62.45,62.34,62.39,67200000.0
2008-12-31 02:41:00,62.39,62.39,62.34,62.365,103200000.0
2008-12-31 02:42:00,62.355,62.435,62.355,62.405,151200000.0
2008-12-31 02:43:00,62.405,62.42,62.405,62.42,26800000.0
2008-12-31 02:44:00,62.42,62.485,62.415,62.46,82800000.0
2008-12-31 02:45:00,62.445,62.45,62.44,62.45,22400000.0
2008-12-31 02:46:00,62.44,62.45,62.44,62.45,25800000.0
2008-12-31 02:47:00,62.44,62.44,62.415,62.415,36800000.0
2008-12-31 02:48:00,62.415,62.42,62.38,62.38,61400000.0
2008-12-31 02:49:00,62.38,62.39,62.365,62.37,29200000.0
2008-12-31 02:50:00,62.37,62.37,62.36,62.36,36000000.0
2008-12-31 02:51:00,62.36,62.37,62.36,62.37,12600000.0
2008-12-31 02:52:00,62.37,62.37,62.37,62.37,17400000.0
2008-12-31 02:53:00,62.37,62.37,62.37,62.37,9800000.0
2008-12-31 02:54:00,62.375,62.415,62.375,62.415,55000000.0
2008-12-31 02:55:00,62.425,62.43,62.39,62.39,64200000.0
2008-12-31 02:56:00,62.39,62.425,62.39,62.425,64600000.0
2008-12-31 02:57:00,62.425,62.43,62.39,62.4,65400000.0
2008-12-31 02:58:00,62.4,62.4,62.37,62.37,56200000.0
2008-12-31 02:59:00,62.38,62.38,62.38,62.38,15000000.0
2008-12-31 03:00:00,62.38,62.38,62.345,62.36,72200000.0
2008-12-31 03:01:00,62.36,62.36,62.34,62.34,54200000.0
2008-12-31 03:02:00,62.35,62.355,62.33,62.33,65400000.0
2008-12-31 03:03:00,62.34,62.34,62.3,62.32,83600000.0
2008-12-31 03:04:00,62.32,62.32,62.27,62.27,165200000.0
2008-12-31 03:05:00,62.275,62.285,62.275,62.285,18000000.0
2008-12-31 03:06:00,62.285,62.315,62.285,62.295,38200000.0
2008-12-31 03:07:00,62.3,62.3,62.29,62.29,9000000.0
2008-12-31 03:08:00,62.29,62.33,62.29,62.31,62200000.0
2008-12-31 03:09:00,62.31,62.33,62.3,62.3,60200000.0
2008-12-31 03:10:00,62.295,62.3,62.275,62.3,34600000.0
2008-12-31 03:11:00,62.285,62.31,62.245,62.27,84800000.0
2008-12-31 03:12:00,62.27,62.27,62.245,62.245,58600000.0
2008-12-31 03:13:00,62.245,62.25,62.22,62.22,57600000.0
2008-12-31 03:14:00,62.22,62.23,62.13,62.17,196800000.0
2008-12-31 03:15:00,62.17,62.215,62.13,62.215,80200000.0
2008-12-31 03:16:00,62.225,62.265,62.225,62.265,47400000.0
2008-12-31 03:17:00,62.27,62.31,62.27,62.285,48000000.0
2008-12-31 03:18:00,62.28,62.3,62.27,62.295,51200000.0
2008-12-31 03:19:00,62.29,62.31,62.29,62.31,9800000.0
2008-12-31 03:20:00,62.305,62.325,62.305,62.325,57600000.0
2008-12-31 03:21:00,62.32,62.32,62.32,62.32,10800000.0
2008-12-31 03:22:00,62.325,62.35,62.31,62.35,72600000.0
2008-12-31 03:23:00,62.35,62.35,62.305,62.33,67200000.0
2008-12-31 03:24:00,62.33,62.375,62.32,62.375,87000000.0
2008-12-31 03:25:00,62.37,62.395,62.36,62.38,53400000.0
2008-12-31 03:26:00,62.38,62.405,62.325,62.33,42200000.0
2008-12-31 03:27:00,62.33,62.33,62.3,62.3,27600000.0
2008-12-31 03:28:00,62.305,62.305,62.295,62.295,19600000.0
2008-12-31 03:29:00,62.29,62.305,62.29,62.305,20200000.0
2008-12-31 03:30:00,62.305,62.36,62.3,62.32,97400000.0
2008-12-31 03:31:00,62.335,62.34,62.33,62.34,14400000.0
2008-12-31 03:32:00,62.345,62.345,62.315,62.315,17600000.0
2008-12-31 03:33:00,62.315,62.32,62.305,62.32,59200000.0
2008-12-31 03:34:00,62.32,62.325,62.285,62.295,34600000.0
2008-12-31 03:35:00,62.3,62.32,62.285,62.285,30400000.0
2008-12-31 03:36:00,62.295,62.295,62.275,62.275,37000000.0
2008-12-31 03:37:00,62.265,62.27,62.26,62.265,13600000.0
2008-12-31 03:38:00,62.265,62.27,62.26,62.26,7400000.0
2008-12-31 03:39:00,62.255,62.285,62.25,62.285,44000000.0
2008-12-31 03:40:00,62.305,62.31,62.26,62.26,67400000.0
2008-12-31 03:41:00,62.26,62.26,62.26,62.26,3200000.0
2008-12-31 03:42:00,62.255,62.255,62.195,62.195,44600000.0
2008-12-31 03:43:00,62.215,62.22,62.2,62.21,35600000.0
2008-12-31 03:44:00,62.215,62.23,62.205,62.23,54200000.0
2008-12-31 03:45:00,62.225,62.24,62.215,62.24,56200000.0
2008-12-31 03:46:00,62.23,62.245,62.205,62.205,111400000.0
2008-12-31 03:47:00,62.205,62.215,62.2,62.205,39800000.0
2008-12-31 03:48:00,62.205,62.24,62.205,62.22,125200000.0
2008-12-31 03:49:00,62.22,62.255,62.21,62.23,255400000.0
2008-12-31 03:50:00,62.23,62.26,62.23,62.26,92000000.0
2008-12-31 03:51:00,62.26,62.27,62.24,62.25,253000000.0
2008-12-31 03:52:00,62.245,62.25,62.22,62.24,233400000.0
2008-12-31 03:53:00,62.24,62.24,62.215,62.215,58800000.0
2008-12-31 03:54:00,62.22,62.255,62.215,62.255,95800000.0
2008-12-31 03:55:00,62.245,62.25,62.245,62.25,29800000.0
2008-12-31 03:56:00,62.255,62.265,62.25,62.265,61600000.0
2008-12-31 03:57:00,62.275,62.28,62.255,62.255,133400000.0
2008-12-31 03:58:00,62.27,62.285,62.26,62.285,95800000.0
2008-12-31 03:59:00,62.28,62.385,62.275,62.35,180600000.0
2008-12-31 04:00:00,62.3,62.31,62.3,62.3,151800000.0
2008-12-31 04:01:00,62.3,62.3,62.3,62.3,13800000.0
2008-12-31 04:02:00,62.3,62.31,62.3,62.3,77600000.0
2008-12-31 04:03:00,62.275,62.28,62.265,62.27,240200000.0
2008-12-31 04:04:00,62.27,62.27,62.255,62.26,76000000.0
2008-12-31 04:05:00,62.26,62.27,62.245,62.26,256400000.0
2008-12-31 04:06:00,62.265,62.32,62.265,62.32,114600000.0
2008-12-31 04:07:00,62.31,62.32,62.285,62.3,65000000.0
2008-12-31 04:08:00,62.295,62.3,62.28,62.28,51200000.0
2008-12-31 04:09:00,62.28,62.325,62.28,62.31,106400000.0
2008-12-31 04:10:00,62.31,62.33,62.3,62.325,233800000.0
2008-12-31 04:11:00,62.325,62.33,62.28,62.28,243200000.0
2008-12-31 04:12:00,62.28,62.295,62.28,62.285,55400000.0
2008-12-31 04:13:00,62.285,62.29,62.28,62.29,24600000.0
2008-12-31 04:14:00,62.28,62.28,62.27,62.27,13200000.0
2008-12-31 04:15:00,62.27,62.3,62.265,62.285,100200000.0
2008-12-31 04:16:00,62.285,62.305,62.28,62.28,113000000.0
2008-12-31 04:17:00,62.28,62.28,62.28,62.28,6200000.0
2008-12-31 04:18:00,62.28,62.28,62.28,62.28,3200000.0
2008-12-31 04:19:00,62.28,62.28,62.27,62.27,17600000.0
2008-12-31 04:20:00,62.28,62.3,62.27,62.295,85400000.0
2008-12-31 04:21:00,62.295,62.31,62.29,62.31,32000000.0
2008-12-31 04:22:00,62.305,62.33,62.305,62.33,31800000.0
2008-12-31 04:23:00,62.34,62.34,62.335,62.335,23400000.0
2008-12-31 04:24:00,62.34,62.345,62.34,62.34,33800000.0
2008-12-31 04:25:00,62.34,62.34,62.34,62.34,5800000.0
2008-12-31 04:26:00,62.34,62.35,62.31,62.315,159400000.0
2008-12-31 04:27:00,62.315,62.315,62.295,62.295,76000000.0
2008-12-31 04:28:00,62.295,62.295,62.275,62.275,60800000.0
2008-12-31 04:29:00,62.275,62.28,62.27,62.275,156200000.0
2008-12-31 04:30:00,62.275,62.285,62.275,62.28,56400000.0
2008-12-31 04:31:00,62.285,62.29,62.28,62.285,54800000.0
2008-12-31 04:32:00,62.28,62.335,62.28,62.325,183600000.0
2008-12-31 04:33:00,62.325,62.355,62.295,62.34,182000000.0
2008-12-31 04:34:00,62.335,62.335,62.335,62.335,3000000.0
2008-12-31 04:35:00,62.335,62.37,62.33,62.33,242200000.0
2008-12-31 04:36:00,62.33,62.34,62.31,62.31,98200000.0
2008-12-31 04:37:00,62.31,62.33,62.295,62.295,70600000.0
2008-12-31 04:38:00,62.33,62.335,62.275,62.33,145600000.0
2008-12-31 04:39:00,62.33,62.33,62.32,62.32,86200000.0
2008-12-31 04:40:00,62.33,62.34,62.32,62.34,118200000.0
2008-12-31 04:41:00,62.34,62.34,62.33,62.34,66800000.0
2008-12-31 04:42:00,62.34,62.34,62.325,62.33,83000000.0
2008-12-31 04:43:00,62.33,62.355,62.33,62.355,128200000.0
2008-12-31 04:44:00,62.355,62.37,62.355,62.365,91400000.0
2008-12-31 04:45:00,62.365,62.375,62.36,62.375,61400000.0
2008-12-31 04:46:00,62.375,62.375,62.365,62.37,40400000.0
2008-12-31 04:47:00,62.355,62.46,62.35,62.42,234200000.0
2008-12-31 04:48:00,62.42,62.42,62.35,62.36,228800000.0
2008-12-31 04:49:00,62.36,62.38,62.35,62.38,263200000.0
2008-12-31 04:50:00,62.38,62.38,62.37,62.37,37800000.0
2008-12-31 04:51:00,62.38,62.38,62.38,62.38,11600000.0
2008-12-31 04:52:00,62.375,62.4,62.375,62.4,81000000.0
2008-12-31 04:53:00,62.41,62.41,62.395,62.395,13600000.0
2008-12-31 04:54:00,62.395,62.4,62.38,62.38,84200000.0
2008-12-31 04:55:00,62.385,62.395,62.335,62.335,128000000.0
2008-12-31 04:56:00,62.33,62.405,62.325,62.405,207400000.0
2008-12-31 04:57:00,62.405,62.405,62.395,62.395,23200000.0
2008-12-31 04:58:00,62.344,62.405,62.34,62.386,47800000.0
2008-12-31 04:59:00,62.39,62.435,62.39,62.4,63400000.0
2008-12-31 05:00:00,62.4,62.48,62.4,62.47,211400000.0
2008-12-31 05:01:00,62.455,62.455,62.445,62.445,101200000.0
2008-12-31 05:02:00,62.45,62.465,62.41,62.45,286800000.0
2008-12-31 05:03:00,62.45,62.45,62.45,62.45,11600000.0
2008-12-31 05:04:00,62.45,62.45,62.45,62.45,5800000.0
2008-12-31 05:05:00,62.45,62.45,62.44,62.44,14800000.0
2008-12-31 05:06:00,62.44,62.44,62.43,62.435,13200000.0
2008-12-31 05:07:00,62.435,62.435,62.425,62.435,113000000.0
2008-12-31 05:08:00,62.435,62.45,62.425,62.45,107200000.0
2008-12-31 05:09:00,62.445,62.45,62.395,62.4,56400000.0
2008-12-31 05:10:00,62.405,62.42,62.405,62.405,55800000.0
2008-12-31 05:11:00,62.41,62.41,62.405,62.405,22200000.0
2008-12-31 05:12:00,62.405,62.41,62.395,62.395,59400000.0
2008-12-31 05:13:00,62.395,62.4,62.38,62.38,113600000.0
2008-12-31 05:14:00,62.38,62.395,62.38,62.39,54200000.0
2008-12-31 05:15:00,62.385,62.405,62.385,62.405,72600000.0
2008-12-31 05:16:00,62.405,62.405,62.39,62.395,59400000.0
2008-12-31 05:17:00,62.395,62.43,62.395,62.43,29000000.0
2008-12-31 05:18:00,62.435,62.44,62.415,62.44,180400000.0
2008-12-31 05:19:00,62.435,62.44,62.43,62.43,59800000.0
2008-12-31 05:20:00,62.43,62.43,62.41,62.42,61400000.0
2008-12-31 05:21:00,62.415,62.45,62.405,62.45,95600000.0
2008-12-31 05:22:00,62.44,62.45,62.425,62.435,149200000.0
2008-12-31 05:23:00,62.435,62.435,62.42,62.43,109200000.0
2008-12-31 05:24:00,62.435,62.45,62.42,62.425,76400000.0
2008-12-31 05:25:00,62.425,62.425,62.41,62.425,145000000.0
2008-12-31 05:26:00,62.425,62.43,62.425,62.43,17400000.0
2008-12-31 05:27:00,62.43,62.445,62.43,62.435,46400000.0
2008-12-31 05:28:00,62.43,62.45,62.43,62.45,36800000.0
2008-12-31 05:29:00,62.435,62.435,62.43,62.43,20000000.0
2008-12-31 05:30:00,62.425,62.43,62.425,62.425,14600000.0
2008-12-31 05:31:00,62.425,62.45,62.425,62.445,55200000.0
2008-12-31 05:32:00,62.445,62.475,62.435,62.435,123000000.0
2008-12-31 05:33:00,62.445,62.445,62.445,62.445,11600000.0
2008-12-31 05:34:00,62.445,62.445,62.435,62.435,23200000.0
2008-12-31 05:35:00,62.43,62.435,62.43,62.435,43600000.0
2008-12-31 05:36:00,62.435,62.435,62.435,62.435,23800000.0
2008-12-31 05:37:00,62.435,62.44,62.435,62.44,2000000.0
2008-12-31 05:38:00,62.435,62.435,62.435,62.435,6400000.0
2008-12-31 05:39:00,62.44,62.455,62.44,62.455,41600000.0
2008-12-31 05:40:00,62.455,62.455,62.445,62.445,29600000.0
2008-12-31 05:41:00,62.45,62.46,62.435,62.445,115000000.0
2008-12-31 05:42:00,62.445,62.445,62.43,62.43,29000000.0
2008-12-31 05:43:00,62.435,62.445,62.435,62.445,116200000.0
2008-12-31 05:44:00,62.44,62.485,62.44,62.475,107400000.0
2008-12-31 05:45:00,62.48,62.48,62.465,62.465,52800000.0
2008-12-31 05:46:00,62.465,62.49,62.465,62.485,70200000.0
2008-12-31 05:47:00,62.485,62.505,62.475,62.505,75400000.0
2008-12-31 05:48:00,62.51,62.51,62.495,62.495,46400000.0
2008-12-31 05:49:00,62.485,62.495,62.485,62.485,18000000.0
2008-12-31 05:50:00,62.485,62.495,62.485,62.49,41200000.0
2008-12-31 05:51:00,62.48,62.51,62.475,62.485,77400000.0
2008-12-31 05:52:00,62.49,62.49,62.47,62.48,77800000.0
2008-12-31 05:53:00,62.475,62.48,62.47,62.48,94000000.0
2008-12-31 05:54:00,62.48,62.515,62.465,62.48,151000000.0
2008-12-31 05:55:00,62.48,62.48,62.465,62.475,61600000.0
2008-12-31 05:56:00,62.485,62.485,62.475,62.485,52400000.0
2008-12-31 05:57:00,62.485,62.505,62.485,62.495,47000000.0
2008-12-31 05:58:00,62.49,62.52,62.49,62.495,104400000.0
2008-12-31 05:59:00,62.495,62.515,62.495,62.495,168600000.0
2008-12-31 06:00:00,62.495,62.54,62.495,62.54,138600000.0
2008-12-31 06:01:00,62.54,62.54,62.515,62.52,48800000.0
2008-12-31 06:02:00,62.505,62.515,62.505,62.505,67600000.0
2008-12-31 06:03:00,62.51,62.52,62.505,62.52,70800000.0
2008-12-31 06:04:00,62.525,62.54,62.52,62.525,75200000.0
2008-12-31 06:05:00,62.525,62.53,62.52,62.525,71400000.0
2008-12-31 06:06:00,62.54,62.56,62.52,62.55,204900000.0
2008-12-31 06:07:00,62.56,62.56,62.525,62.525,46800000.0
2008-12-31 06:08:00,62.535,62.55,62.535,62.54,111600000.0
2008-12-31 06:09:00,62.54,62.55,62.54,62.55,38200000.0
2008-12-31 06:10:00,62.55,62.575,62.545,62.555,108400000.0
2008-12-31 06:11:00,62.57,62.57,62.56,62.565,63800000.0
2008-12-31 06:12:00,62.565,62.575,62.55,62.55,178400000.0
2008-12-31 06:13:00,62.55,62.56,62.53,62.53,149400000.0
2008-12-31 06:14:00,62.53,62.55,62.53,62.55,30000000.0
2008-12-31 06:15:00,62.54,62.55,62.54,62.54,51600000.0
2008-12-31 06:16:00,62.54,62.55,62.53,62.53,267000000.0
2008-12-31 06:17:00,62.53,62.535,62.53,62.53,29200000.0
2008-12-31 06:18:00,62.53,62.54,62.53,62.53,67200000.0
2008-12-31 06:19:00,62.53,62.535,62.53,62.535,22800000.0
2008-12-31 06:20:00,62.535,62.535,62.525,62.535,72800000.0
2008-12-31 06:21:00,62.525,62.535,62.52,62.52,58200000.0
2008-12-31 06:22:00,62.515,62.54,62.515,62.53,58200000.0
2008-12-31 06:23:00,62.535,62.545,62.535,62.545,11600000.0
2008-12-31 06:24:00,62.535,62.545,62.535,62.545,16800000.0
2008-12-31 06:25:00,62.545,62.545,62.545,62.545,24800000.0
2008-12-31 06:26:00,62.545,62.56,62.545,62.555,72800000.0
2008-12-31 06:27:00,62.55,62.565,62.55,62.565,106800000.0
2008-12-31 06:28:00,62.565,62.58,62.565,62.57,53400000.0
2008-12-31 06:29:00,62.565,62.565,62.56,62.565,36400000.0
2008-12-31 06:30:00,62.57,62.57,62.57,62.57,1000000.0
2008-12-31 06:31:00,62.56,62.56,62.55,62.56,32600000.0
2008-12-31 06:32:00,62.565,62.57,62.545,62.565,136600000.0
2008-12-31 06:33:00,62.565,62.59,62.55,62.57,222200000.0
2008-12-31 06:34:00,62.57,62.615,62.57,62.58,122000000.0
2008-12-31 06:35:00,62.58,62.58,62.55,62.55,40000000.0
2008-12-31 06:36:00,62.55,62.55,62.55,62.55,34000000.0
2008-12-31 06:37:00,62.55,62.57,62.55,62.555,73600000.0
2008-12-31 06:38:00,62.537,62.552,62.502,62.535,100000000.0
2008-12-31 06:39:00,62.555,62.555,62.555,62.555,4400000.0
2008-12-31 06:40:00,62.516,62.526,62.512,62.514,29800000.0
2008-12-31 06:41:00,62.555,62.555,62.55,62.55,10800000.0
2008-12-31 06:42:00,62.55,62.55,62.55,62.55,1600000.0
2008-12-31 06:43:00,62.535,62.545,62.51,62.515,118600000.0
2008-12-31 06:44:00,62.52,62.52,62.515,62.52,66400000.0
2008-12-31 06:45:00,62.52,62.54,62.52,62.525,32400000.0
2008-12-31 06:46:00,62.525,62.53,62.52,62.52,44000000.0
2008-12-31 06:47:00,62.52,62.52,62.5,62.5,83800000.0
2008-12-31 06:48:00,62.5,62.5,62.485,62.49,72400000.0
2008-12-31 06:49:00,62.49,62.51,62.49,62.5,63800000.0
2008-12-31 06:50:00,62.505,62.505,62.505,62.505,4400000.0
2008-12-31 06:51:00,62.505,62.52,62.505,62.515,22200000.0
2008-12-31 06:52:00,62.52,62.52,62.515,62.515,16400000.0
2008-12-31 06:53:00,62.52,62.525,62.515,62.525,70400000.0
2008-12-31 06:54:00,62.53,62.54,62.515,62.535,33800000.0
2008-12-31 06:55:00,62.535,62.54,62.52,62.52,82800000.0
2008-12-31 06:56:00,62.53,62.545,62.525,62.545,69000000.0
2008-12-31 06:57:00,62.545,62.555,62.525,62.545,139600000.0
2008-12-31 06:58:00,62.545,62.55,62.535,62.535,22000000.0
2008-12-31 06:59:00,62.51,62.521,62.509,62.521,252600000.0
2008-12-31 07:00:00,62.54,62.54,62.54,62.54,5800000.0
2008-12-31 07:01:00,62.514,62.539,62.514,62.52,52800000.0
2008-12-31 07:02:00,62.54,62.545,62.54,62.545,30000000.0
2008-12-31 07:03:00,62.535,62.535,62.535,62.535,12200000.0
2008-12-31 07:04:00,62.535,62.535,62.53,62.53,17400000.0
2008-12-31 07:05:00,62.515,62.515,62.5,62.505,89200000.0
2008-12-31 07:06:00,62.505,62.515,62.505,62.51,48000000.0
2008-12-31 07:07:00,62.51,62.515,62.505,62.505,29800000.0
2008-12-31 07:08:00,62.505,62.52,62.505,62.515,105600000.0
2008-12-31 07:09:00,62.51,62.53,62.5,62.53,99600000.0
2008-12-31 07:10:00,62.535,62.535,62.5,62.505,73000000.0
2008-12-31 07:11:00,62.505,62.505,62.5,62.5,43200000.0
2008-12-31 07:12:00,62.449,62.463,62.443,62.455,55000000.0
2008-12-31 07:13:00,62.47,62.475,62.468,62.472,96000000.0
2008-12-31 07:14:00,62.49,62.5,62.45,62.455,87400000.0
2008-12-31 07:15:00,62.46,62.46,62.43,62.43,126200000.0
2008-12-31 07:16:00,62.43,62.43,62.415,62.415,34000000.0
2008-12-31 07:17:00,62.43,62.44,62.415,62.43,57400000.0
2008-12-31 07:18:00,62.435,62.455,62.41,62.41,98600000.0
2008-12-31 07:19:00,62.43,62.43,62.385,62.385,116600000.0
2008-12-31 07:20:00,62.385,62.4,62.375,62.38,104200000.0
2008-12-31 07:21:00,62.38,62.385,62.37,62.38,113200000.0
2008-12-31 07:22:00,62.375,62.375,62.37,62.375,140000000.0
2008-12-31 07:23:00,62.37,62.38,62.37,62.375,23400000.0
2008-12-31 07:24:00,62.375,62.38,62.35,62.375,112000000.0
2008-12-31 07:25:00,62.375,62.38,62.375,62.375,39600000.0
2008-12-31 07:26:00,62.375,62.38,62.375,62.38,19800000.0
2008-12-31 07:27:00,62.38,62.38,62.355,62.36,101200000.0
2008-12-31 07:28:00,62.36,62.37,62.36,62.37,11600000.0
2008-12-31 07:29:00,62.37,62.37,62.365,62.365,20200000.0
2008-12-31 07:30:00,62.365,62.37,62.365,62.37,12400000.0
2008-12-31 07:31:00,62.37,62.37,62.365,62.365,30200000.0
2008-12-31 07:32:00,62.375,62.375,62.355,62.355,34400000.0
2008-12-31 07:33:00,62.355,62.38,62.355,62.365,32400000.0
2008-12-31 07:34:00,62.365,62.365,62.34,62.35,75000000.0
2008-12-31 07:35:00,62.36,62.43,62.355,62.43,103400000.0
2008-12-31 07:36:00,62.425,62.425,62.415,62.415,19000000.0
2008-12-31 07:37:00,62.415,62.42,62.415,62.42,27600000.0
2008-12-31 07:38:00,62.42,62.42,62.415,62.415,12200000.0
2008-12-31 07:39:00,62.415,62.42,62.41,62.42,23800000.0
2008-12-31 07:40:00,62.435,62.435,62.41,62.41,83400000.0
2008-12-31 07:41:00,62.41,62.43,62.41,62.415,95200000.0
2008-12-31 07:42:00,62.415,62.43,62.405,62.415,160000000.0
2008-12-31 07:43:00,62.415,62.415,62.4,62.4,110200000.0
2008-12-31 07:44:00,62.4,62.445,62.4,62.445,70800000.0
2008-12-31 07:45:00,62.445,62.445,62.425,62.425,13400000.0
2008-12-31 07:46:00,62.425,62.465,62.425,62.46,25000000.0
2008-12-31 07:47:00,62.49,62.505,62.49,62.5,25600000.0
2008-12-31 07:48:00,62.505,62.505,62.49,62.49,31800000.0
2008-12-31 07:49:00,62.495,62.505,62.49,62.5,35400000.0
2008-12-31 07:50:00,62.54,62.555,62.535,62.535,124800000.0
2008-12-31 07:51:00,62.48,62.48,62.445,62.455,162600000.0
2008-12-31 07:52:00,62.47,62.475,62.455,62.475,29000000.0
2008-12-31 07:53:00,62.48,62.5,62.475,62.495,79000000.0
2008-12-31 07:54:00,62.495,62.495,62.485,62.49,30200000.0
2008-12-31 07:55:00,62.485,62.485,62.475,62.475,19400000.0
2008-12-31 07:56:00,62.475,62.5,62.475,62.495,179800000.0
2008-12-31 07:57:00,62.495,62.5,62.485,62.495,80000000.0
2008-12-31 07:58:00,62.495,62.515,62.475,62.515,190400000.0
2008-12-31 07:59:00,62.52,62.52,62.5,62.51,21800000.0
2008-12-31 08:00:00,62.51,62.51,62.5,62.5,21000000.0
2008-12-31 08:01:00,62.5,62.5,62.475,62.49,43600000.0
2008-12-31 08:02:00,62.475,62.475,62.475,62.475,3000000.0
2008-12-31 08:03:00,62.475,62.49,62.475,62.49,19200000.0
2008-12-31 08:04:00,62.49,62.505,62.48,62.505,81200000.0
2008-12-31 08:05:00,62.505,62.505,62.48,62.485,44200000.0
2008-12-31 08:06:00,62.48,62.485,62.475,62.475,50400000.0
2008-12-31 08:07:00,62.475,62.475,62.455,62.46,94800000.0
2008-12-31 08:08:00,62.465,62.465,62.45,62.45,31800000.0
2008-12-31 08:09:00,62.45,62.48,62.45,62.475,52200000.0
2008-12-31 08:10:00,62.47,62.48,62.455,62.455,76400000.0
2008-12-31 08:11:00,62.424,62.45,62.424,62.445,34600000.0
2008-12-31 08:12:00,62.424,62.435,62.421,62.434,6000000.0
2008-12-31 08:13:00,62.455,62.455,62.45,62.45,18000000.0
2008-12-31 08:14:00,62.45,62.45,62.45,62.45,4000000.0
2008-12-31 08:15:00,62.45,62.45,62.43,62.45,55200000.0
2008-12-31 08:16:00,62.45,62.47,62.45,62.46,161600000.0
2008-12-31 08:17:00,62.46,62.47,62.41,62.45,182600000.0
2008-12-31 08:18:00,62.45,62.45,62.45,62.45,1600000.0
2008-12-31 08:19:00,62.45,62.45,62.45,62.45,11200000.0
2008-12-31 08:20:00,62.45,62.45,62.42,62.44,66800000.0
2008-12-31 08:21:00,62.44,62.475,62.435,62.45,36600000.0
2008-12-31 08:22:00,62.445,62.445,62.445,62.445,1000000.0
2008-12-31 08:23:00,62.45,62.45,62.45,62.45,5800000.0
2008-12-31 08:24:00,62.445,62.45,62.445,62.45,11800000.0
2008-12-31 08:25:00,62.445,62.455,62.425,62.43,96600000.0
2008-12-31 08:26:00,62.44,62.46,62.44,62.45,45200000.0
2008-12-31 08:27:00,62.45,62.45,62.44,62.44,24400000.0
2008-12-31 08:28:00,62.435,62.435,62.435,62.435,1000000.0
2008-12-31 08:29:00,62.441,62.447,62.441,62.447,2000000.0
2008-12-31 08:30:00,62.435,62.45,62.435,62.45,8000000.0
2008-12-31 08:31:00,62.45,62.455,62.45,62.455,11600000.0
2008-12-31 08:32:00,62.455,62.455,62.455,62.455,11600000.0
2008-12-31 08:33:00,62.45,62.45,62.445,62.445,11400000.0
2008-12-31 08:34:00,62.445,62.455,62.44,62.445,56200000.0
2008-12-31 08:35:00,62.45,62.455,62.45,62.45,23200000.0
2008-12-31 08:36:00,62.445,62.445,62.445,62.445,4000000.0
2008-12-31 08:37:00,62.45,62.46,62.45,62.46,28200000.0
2008-12-31 08:38:00,62.46,62.465,62.455,62.455,29000000.0
2008-12-31 08:39:00,62.45,62.45,62.45,62.45,1600000.0
2008-12-31 08:40:00,62.438,62.449,62.435,62.435,17800000.0
2008-12-31 08:41:00,62.445,62.45,62.445,62.45,15000000.0
2008-12-31 08:42:00,62.45,62.455,62.45,62.455,23200000.0
2008-12-31 08:43:00,62.455,62.455,62.45,62.45,11600000.0
2008-12-31 08:44:00,62.45,62.45,62.42,62.44,134800000.0
2008-12-31 08:45:00,62.44,62.45,62.44,62.45,7800000.0
2008-12-31 08:46:00,62.445,62.45,62.445,62.45,13600000.0
2008-12-31 08:47:00,62.445,62.465,62.445,62.465,135600000.0
2008-12-31 08:48:00,62.47,62.47,62.45,62.45,27200000.0
2008-12-31 08:49:00,62.46,62.475,62.455,62.475,100600000.0
2008-12-31 08:50:00,62.48,62.505,62.46,62.46,76600000.0
2008-12-31 08:51:00,62.465,62.55,62.46,62.55,152800000.0
2008-12-31 08:52:00,62.55,62.55,62.5,62.52,55600000.0
2008-12-31 08:53:00,62.52,62.52,62.51,62.51,18000000.0
2008-12-31 08:54:00,62.51,62.51,62.5,62.5,66600000.0
2008-12-31 08:55:00,62.505,62.515,62.5,62.51,89200000.0
2008-12-31 08:56:00,62.51,62.53,62.49,62.53,219600000.0
2008-12-31 08:57:00,62.525,62.545,62.52,62.525,187000000.0
2008-12-31 08:58:00,62.53,62.575,62.5,62.56,218800000.0
2008-12-31 08:59:00,62.57,62.595,62.56,62.59,239200000.0
2008-12-31 09:00:00,62.585,62.59,62.57,62.575,129000000.0
2008-12-31 09:01:00,62.575,62.595,62.56,62.575,210200000.0
2008-12-31 09:02:00,62.575,62.59,62.56,62.575,198000000.0
2008-12-31 09:03:00,62.575,62.575,62.56,62.565,149200000.0
2008-12-31 09:04:00,62.565,62.565,62.53,62.56,63000000.0
2008-12-31 09:05:00,62.56,62.56,62.53,62.555,39800000.0
2008-12-31 09:06:00,62.54,62.54,62.455,62.485,95400000.0
2008-12-31 09:07:00,62.485,62.5,62.465,62.48,117200000.0
2008-12-31 09:08:00,62.49,62.505,62.48,62.48,61800000.0
2008-12-31 09:09:00,62.485,62.505,62.46,62.46,136600000.0
2008-12-31 09:10:00,62.46,62.465,62.45,62.46,89200000.0
2008-12-31 09:11:00,62.46,62.46,62.45,62.46,29600000.0
2008-12-31 09:12:00,62.46,62.5,62.405,62.465,185600000.0
2008-12-31 09:13:00,62.46,62.5,62.425,62.48,142600000.0
2008-12-31 09:14:00,62.48,62.48,62.47,62.475,85200000.0
2008-12-31 09:15:00,62.48,62.48,62.47,62.47,14800000.0
2008-12-31 09:16:00,62.47,62.485,62.47,62.475,72200000.0
2008-12-31 09:17:00,62.47,62.49,62.47,62.49,29600000.0
2008-12-31 09:18:00,62.485,62.505,62.48,62.49,41800000.0
2008-12-31 09:19:00,62.49,62.495,62.475,62.485,116200000.0
2008-12-31 09:20:00,62.49,62.5,62.49,62.49,40600000.0
2008-12-31 09:21:00,62.49,62.49,62.475,62.49,46400000.0
2008-12-31 09:22:00,62.495,62.495,62.49,62.49,34800000.0
2008-12-31 09:23:00,62.49,62.49,62.48,62.48,33000000.0
2008-12-31 09:24:00,62.48,62.48,62.475,62.48,58200000.0
2008-12-31 09:25:00,62.475,62.48,62.47,62.48,32800000.0
2008-12-31 09:26:00,62.485,62.485,62.395,62.41,238600000.0
2008-12-31 09:27:00,62.41,62.445,62.395,62.415,81200000.0
2008-12-31 09:28:00,62.42,62.46,62.41,62.445,107600000.0
2008-12-31 09:29:00,62.44,62.5,62.42,62.47,195800000.0
2008-12-31 09:30:00,62.475,62.525,62.475,62.52,94400000.0
2008-12-31 09:31:00,62.525,62.525,62.5,62.5,46400000.0
2008-12-31 09:32:00,62.52,62.525,62.515,62.52,75400000.0
2008-12-31 09:33:00,62.515,62.525,62.515,62.525,52200000.0
2008-12-31 09:34:00,62.53,62.545,62.53,62.545,40600000.0
2008-12-31 09:35:00,62.53,62.545,62.53,62.54,40600000.0
2008-12-31 09:36:00,62.545,62.545,62.54,62.545,92800000.0
2008-12-31 09:37:00,62.54,62.54,62.405,62.465,105400000.0
2008-12-31 09:38:00,62.465,62.465,62.4,62.4,96600000.0
2008-12-31 09:39:00,62.4,62.475,62.4,62.475,62800000.0
2008-12-31 09:40:00,62.46,62.49,62.425,62.445,166200000.0
2008-12-31 09:41:00,62.465,62.495,62.465,62.485,65600000.0
2008-12-31 09:42:00,62.485,62.5,62.455,62.455,78600000.0
2008-12-31 09:43:00,62.47,62.49,62.45,62.46,152400000.0
2008-12-31 09:44:00,62.46,62.475,62.43,62.465,82800000.0
2008-12-31 09:45:00,62.455,62.455,62.44,62.44,17400000.0
2008-12-31 09:46:00,62.445,62.455,62.445,62.455,97800000.0
2008-12-31 09:47:00,62.45,62.465,62.45,62.46,87600000.0
2008-12-31 09:48:00,62.45,62.465,62.45,62.465,52000000.0
2008-12-31 09:49:00,62.46,62.49,62.46,62.485,53200000.0
2008-12-31 09:50:00,62.49,62.5,62.485,62.5,93400000.0
2008-12-31 09:51:00,62.505,62.535,62.49,62.53,181600000.0
2008-12-31 09:52:00,62.525,62.525,62.495,62.5,117200000.0
2008-12-31 09:53:00,62.495,62.495,62.42,62.435,201400000.0
2008-12-31 09:54:00,62.435,62.435,62.41,62.41,112600000.0
2008-12-31 09:55:00,62.41,62.415,62.41,62.415,17000000.0
2008-12-31 09:56:00,62.415,62.415,62.37,62.415,68400000.0
2008-12-31 09:57:00,62.415,62.45,62.41,62.45,58000000.0
2008-12-31 09:58:00,62.455,62.455,62.45,62.45,23200000.0
2008-12-31 09:59:00,62.455,62.46,62.45,62.46,76000000.0
2008-12-31 10:00:00,62.455,62.46,62.45,62.455,123000000.0
2008-12-31 10:01:00,62.465,62.49,62.46,62.46,209000000.0
2008-12-31 10:02:00,62.465,62.465,62.46,62.46,11600000.0
2008-12-31 10:03:00,62.475,62.49,62.47,62.485,52200000.0
2008-12-31 10:04:00,62.5,62.55,62.5,62.52,266400000.0
2008-12-31 10:05:00,62.53,62.53,62.51,62.51,88600000.0
2008-12-31 10:06:00,62.51,62.515,62.51,62.51,33400000.0
2008-12-31 10:07:00,62.525,62.535,62.51,62.51,68600000.0
2008-12-31 10:08:00,62.51,62.51,62.5,62.51,24000000.0
2008-12-31 10:09:00,62.51,62.51,62.47,62.5,45000000.0
2008-12-31 10:10:00,62.49,62.495,62.48,62.48,144400000.0
2008-12-31 10:11:00,62.485,62.495,62.48,62.48,85600000.0
2008-12-31 10:12:00,62.48,62.485,62.475,62.485,50600000.0
2008-12-31 10:13:00,62.48,62.54,62.44,62.445,167200000.0
2008-12-31 10:14:00,62.45,62.495,62.44,62.49,324600000.0
2008-12-31 10:15:00,62.495,62.495,62.43,62.455,228800000.0
2008-12-31 10:16:00,62.455,62.48,62.45,62.47,197200000.0
2008-12-31 10:17:00,62.475,62.475,62.47,62.47,23200000.0
2008-12-31 10:18:00,62.475,62.495,62.445,62.45,121800000.0
2008-12-31 10:19:00,62.45,62.475,62.44,62.45,88200000.0
2008-12-31 10:20:00,62.455,62.475,62.455,62.475,49000000.0
2008-12-31 10:21:00,62.47,62.47,62.435,62.435,34200000.0
2008-12-31 10:22:00,62.44,62.44,62.435,62.44,29000000.0
2008-12-31 10:23:00,62.44,62.46,62.44,62.455,23200000.0
2008-12-31 10:24:00,62.46,62.49,62.46,62.485,70200000.0
2008-12-31 10:25:00,62.49,62.49,62.485,62.49,17400000.0
2008-12-31 10:26:00,62.495,62.5,62.495,62.5,58000000.0
2008-12-31 10:27:00,62.5,62.505,62.475,62.5,86800000.0
2008-12-31 10:28:00,62.5,62.52,62.5,62.505,226000000.0
2008-12-31 10:29:00,62.51,62.51,62.5,62.5,74800000.0
2008-12-31 10:30:00,62.5,62.5,62.48,62.49,44400000.0
2008-12-31 10:31:00,62.485,62.49,62.485,62.49,7400000.0
2008-12-31 10:32:00,62.5,62.505,62.5,62.5,62000000.0
2008-12-31 10:33:00,62.5,62.5,62.495,62.5,30200000.0
2008-12-31 10:34:00,62.515,62.52,62.48,62.485,65600000.0
2008-12-31 10:35:00,62.422,62.49,62.422,62.477,34000000.0
2008-12-31 10:36:00,62.485,62.51,62.485,62.51,66600000.0
2008-12-31 10:37:00,62.51,62.535,62.51,62.52,103200000.0
2008-12-31 10:38:00,62.515,62.54,62.515,62.54,162800000.0
2008-12-31 10:39:00,62.54,62.55,62.535,62.54,59200000.0
2008-12-31 10:40:00,62.545,62.56,62.535,62.545,150400000.0
2008-12-31 10:41:00,62.535,62.57,62.535,62.57,166200000.0
2008-12-31 10:42:00,62.56,62.57,62.55,62.55,58200000.0
2008-12-31 10:43:00,62.56,62.59,62.535,62.545,205000000.0
2008-12-31 10:44:00,62.545,62.55,62.49,62.49,241800000.0
2008-12-31 10:45:00,62.49,62.505,62.49,62.49,70800000.0
2008-12-31 10:46:00,62.49,62.5,62.49,62.5,87000000.0
2008-12-31 10:47:00,62.505,62.52,62.505,62.52,82400000.0
2008-12-31 10:48:00,62.515,62.525,62.505,62.515,58000000.0
2008-12-31 10:49:00,62.52,62.52,62.515,62.515,23200000.0
2008-12-31 10:50:00,62.52,62.535,62.52,62.53,63800000.0
2008-12-31 10:51:00,62.53,62.53,62.525,62.525,23200000.0
2008-12-31 10:52:00,62.525,62.555,62.525,62.55,123400000.0
2008-12-31 10:53:00,62.555,62.57,62.545,62.55,124800000.0
2008-12-31 10:54:00,62.545,62.555,62.535,62.535,60400000.0
2008-12-31 10:55:00,62.53,62.53,62.52,62.525,39400000.0
2008-12-31 10:56:00,62.53,62.53,62.52,62.52,150000000.0
2008-12-31 10:57:00,62.525,62.58,62.525,62.555,221200000.0
2008-12-31 10:58:00,62.56,62.585,62.56,62.575,125000000.0
2008-12-31 10:59:00,62.58,62.59,62.57,62.58,107600000.0
2008-12-31 11:00:00,62.58,62.59,62.57,62.59,186200000.0
2008-12-31 11:01:00,62.59,62.595,62.58,62.58,89600000.0
2008-12-31 11:02:00,62.58,62.585,62.58,62.58,40600000.0
2008-12-31 11:03:00,62.585,62.585,62.585,62.585,3000000.0
2008-12-31 11:04:00,62.58,62.585,62.58,62.585,11600000.0
2008-12-31 11:05:00,62.585,62.585,62.55,62.55,75000000.0
2008-12-31 11:06:00,62.55,62.565,62.55,62.565,93600000.0
2008-12-31 11:07:00,62.555,62.57,62.555,62.57,81800000.0
2008-12-31 11:08:00,62.575,62.585,62.55,62.55,142000000.0
2008-12-31 11:09:00,62.55,62.55,62.55,62.55,17600000.0
2008-12-31 11:10:00,62.56,62.56,62.55,62.55,49800000.0
2008-12-31 11:11:00,62.55,62.55,62.55,62.55,71400000.0
2008-12-31 11:12:00,62.55,62.55,62.41,62.415,186200000.0
2008-12-31 11:13:00,62.46,62.495,62.39,62.44,401700000.0
2008-12-31 11:14:00,62.425,62.5,62.425,62.46,142000000.0
2008-12-31 11:15:00,62.465,62.49,62.33,62.41,240000000.0
2008-12-31 11:16:00,62.41,62.41,62.385,62.39,206800000.0
2008-12-31 11:17:00,62.385,62.415,62.375,62.375,267200000.0
2008-12-31 11:18:00,62.36,62.37,62.305,62.32,296200000.0
2008-12-31 11:19:00,62.325,62.355,62.32,62.34,190600000.0
2008-12-31 11:20:00,62.34,62.365,62.32,62.355,106200000.0
2008-12-31 11:21:00,62.35,62.355,62.34,62.35,119400000.0
2008-12-31 11:22:00,62.35,62.395,62.35,62.385,89200000.0
2008-12-31 11:23:00,62.385,62.395,62.36,62.395,237200000.0
2008-12-31 11:24:00,62.405,62.405,62.38,62.38,58000000.0
2008-12-31 11:25:00,62.38,62.395,62.375,62.395,19000000.0
2008-12-31 11:26:00,62.41,62.435,62.395,62.4,168200000.0
2008-12-31 11:27:00,62.405,62.42,62.405,62.42,23200000.0
2008-12-31 11:28:00,62.41,62.41,62.39,62.39,23200000.0
2008-12-31 11:29:00,62.39,62.39,62.36,62.36,43200000.0
2008-12-31 11:30:00,62.34,62.46,62.34,62.455,215400000.0
2008-12-31 11:31:00,62.455,62.455,62.335,62.365,294600000.0
2008-12-31 11:32:00,62.38,62.395,62.345,62.36,253800000.0
2008-12-31 11:33:00,62.365,62.39,62.255,62.375,183000000.0
2008-12-31 11:34:00,62.375,62.44,62.375,62.385,168800000.0
2008-12-31 11:35:00,62.4,62.435,62.38,62.395,129800000.0
2008-12-31 11:36:00,62.395,62.405,62.38,62.395,115600000.0
2008-12-31 11:37:00,62.395,62.43,62.395,62.415,150800000.0
2008-12-31 11:38:00,62.42,62.42,62.4,62.41,40600000.0
2008-12-31 11:39:00,62.42,62.43,62.405,62.405,104400000.0
2008-12-31 11:40:00,62.41,62.44,62.405,62.415,160400000.0
2008-12-31 11:41:00,62.405,62.455,62.405,62.435,136600000.0
2008-12-31 11:42:00,62.43,62.43,62.43,62.43,5800000.0
2008-12-31 11:43:00,62.445,62.465,62.435,62.45,195200000.0
2008-12-31 11:44:00,62.455,62.46,62.435,62.435,46400000.0
2008-12-31 11:45:00,62.435,62.45,62.42,62.425,240000000.0
2008-12-31 11:46:00,62.425,62.435,62.415,62.42,90200000.0
2008-12-31 11:47:00,62.425,62.455,62.42,62.45,78000000.0
2008-12-31 11:48:00,62.45,62.455,62.45,62.455,52200000.0
2008-12-31 11:49:00,62.45,62.475,62.45,62.465,105000000.0
2008-12-31 11:50:00,62.47,62.475,62.455,62.475,53800000.0
2008-12-31 11:51:00,62.47,62.475,62.47,62.475,23200000.0
2008-12-31 11:52:00,62.47,62.475,62.465,62.465,19000000.0
2008-12-31 11:53:00,62.46,62.465,62.44,62.45,110200000.0
2008-12-31 11:54:00,62.445,62.46,62.445,62.45,63800000.0
2008-12-31 11:55:00,62.445,62.465,62.44,62.45,133400000.0
2008-12-31 11:56:00,62.445,62.45,62.425,62.425,75400000.0
2008-12-31 11:57:00,62.425,62.445,62.425,62.445,125000000.0
2008-12-31 11:58:00,62.445,62.445,62.425,62.425,87000000.0
2008-12-31 11:59:00,62.42,62.475,62.42,62.435,71200000.0
2008-12-31 12:00:00,62.425,62.435,62.425,62.43,63800000.0
2008-12-31 12:01:00,62.43,62.45,62.43,62.445,52200000.0
2008-12-31 12:02:00,62.45,62.45,62.43,62.43,52200000.0
2008-12-31 12:03:00,62.425,62.47,62.42,62.43,171800000.0
2008-12-31 12:04:00,62.43,62.435,62.41,62.415,111600000.0
2008-12-31 12:05:00,62.41,62.415,62.41,62.415,23400000.0
2008-12-31 12:06:00,62.42,62.42,62.41,62.42,75600000.0
2008-12-31 12:07:00,62.42,62.425,62.415,62.425,60000000.0
2008-12-31 12:08:00,62.425,62.425,62.425,62.425,6400000.0
2008-12-31 12:09:00,62.425,62.425,62.42,62.42,3200000.0
2008-12-31 12:10:00,62.425,62.425,62.41,62.41,92200000.0
2008-12-31 12:11:00,62.41,62.46,62.41,62.435,205200000.0
2008-12-31 12:12:00,62.435,62.48,62.425,62.48,210000000.0
2008-12-31 12:13:00,62.48,62.495,62.47,62.47,164400000.0
2008-12-31 12:14:00,62.47,62.47,62.45,62.47,31400000.0
2008-12-31 12:15:00,62.47,62.47,62.415,62.415,104400000.0
2008-12-31 12:16:00,62.42,62.465,62.415,62.44,242600000.0
2008-12-31 12:17:00,62.445,62.46,62.415,62.42,152600000.0
2008-12-31 12:18:00,62.43,62.43,62.42,62.42,35400000.0
2008-12-31 12:19:00,62.42,62.42,62.42,62.42,1600000.0
2008-12-31 12:20:00,62.42,62.47,62.42,62.455,86000000.0
2008-12-31 12:21:00,62.455,62.455,62.44,62.45,19400000.0
2008-12-31 12:22:00,62.45,62.45,62.45,62.45,5800000.0
2008-12-31 12:23:00,62.45,62.45,62.42,62.44,189000000.0
2008-12-31 12:24:00,62.445,62.445,62.44,62.445,34800000.0
2008-12-31 12:25:00,62.44,62.445,62.435,62.44,46400000.0
2008-12-31 12:26:00,62.43,62.43,62.43,62.43,1000000.0
2008-12-31 12:27:00,62.43,62.43,62.42,62.425,35800000.0
2008-12-31 12:28:00,62.43,62.44,62.42,62.42,81200000.0
2008-12-31 12:29:00,62.425,62.44,62.42,62.44,46400000.0
2008-12-31 12:30:00,62.45,62.46,62.425,62.43,76000000.0
2008-12-31 12:31:00,62.425,62.425,62.375,62.41,77200000.0
2008-12-31 12:32:00,62.4,62.435,62.38,62.405,77600000.0
2008-12-31 12:33:00,62.405,62.405,62.37,62.385,131200000.0
2008-12-31 12:34:00,62.39,62.415,62.385,62.415,72800000.0
2008-12-31 12:35:00,62.425,62.485,62.425,62.47,138800000.0
2008-12-31 12:36:00,62.47,62.515,62.44,62.515,202800000.0
2008-12-31 12:37:00,62.525,62.53,62.49,62.505,253000000.0
2008-12-31 12:38:00,62.505,62.505,62.49,62.49,88800000.0
2008-12-31 12:39:00,62.49,62.505,62.49,62.49,99400000.0
2008-12-31 12:40:00,62.49,62.49,62.43,62.45,110400000.0
2008-12-31 12:41:00,62.45,62.45,62.435,62.435,17400000.0
2008-12-31 12:42:00,62.43,62.44,62.43,62.435,53800000.0
2008-12-31 12:43:00,62.435,62.465,62.43,62.445,183200000.0
2008-12-31 12:44:00,62.44,62.44,62.43,62.43,17400000.0
2008-12-31 12:45:00,62.43,62.445,62.43,62.44,107200000.0
2008-12-31 12:46:00,62.44,62.475,62.44,62.47,224800000.0
2008-12-31 12:47:00,62.465,62.475,62.435,62.45,146600000.0
2008-12-31 12:48:00,62.455,62.48,62.435,62.455,145000000.0
2008-12-31 12:49:00,62.455,62.46,62.435,62.435,121800000.0
2008-12-31 12:50:00,62.44,62.46,62.435,62.435,119200000.0
2008-12-31 12:51:00,62.445,62.445,62.435,62.435,52200000.0
2008-12-31 12:52:00,62.43,62.46,62.43,62.44,204800000.0
2008-12-31 12:53:00,62.435,62.44,62.435,62.435,34800000.0
2008-12-31 12:54:00,62.435,62.465,62.43,62.44,103600000.0
2008-12-31 12:55:00,62.43,62.43,62.43,62.43,3200000.0
2008-12-31 12:56:00,62.44,62.45,62.435,62.45,36400000.0
2008-12-31 12:57:00,62.45,62.45,62.44,62.45,81200000.0
2008-12-31 12:58:00,62.455,62.455,62.445,62.45,46400000.0
2008-12-31 12:59:00,62.45,62.45,62.43,62.43,78600000.0
2008-12-31 13:00:00,62.43,62.43,62.43,62.43,6400000.0
2008-12-31 13:01:00,62.43,62.465,62.43,62.43,153200000.0
2008-12-31 13:02:00,62.425,62.43,62.425,62.43,34800000.0
2008-12-31 13:03:00,62.42,62.42,62.42,62.42,8000000.0
2008-12-31 13:04:00,62.397,62.411,62.393,62.393,112000000.0
2008-12-31 13:05:00,62.43,62.43,62.425,62.43,29000000.0
2008-12-31 13:06:00,62.43,62.44,62.425,62.435,104400000.0
2008-12-31 13:07:00,62.43,62.455,62.43,62.45,114800000.0
2008-12-31 13:08:00,62.455,62.455,62.43,62.435,75400000.0
2008-12-31 13:09:00,62.435,62.465,62.435,62.465,110000000.0
2008-12-31 13:10:00,62.46,62.465,62.455,62.465,75400000.0
2008-12-31 13:11:00,62.47,62.475,62.465,62.475,98600000.0
2008-12-31 13:12:00,62.475,62.475,62.445,62.45,75400000.0
2008-12-31 13:13:00,62.45,62.46,62.445,62.45,87000000.0
2008-12-31 13:14:00,62.455,62.46,62.395,62.405,312800000.0
2008-12-31 13:15:00,62.41,62.415,62.385,62.405,138200000.0
2008-12-31 13:16:00,62.41,62.41,62.395,62.395,139400000.0
2008-12-31 13:17:00,62.39,62.4,62.39,62.395,145800000.0
2008-12-31 13:18:00,62.395,62.425,62.395,62.4,96000000.0
2008-12-31 13:19:00,62.4,62.41,62.38,62.39,135000000.0
2008-12-31 13:20:00,62.385,62.49,62.385,62.475,207600000.0
2008-12-31 13:21:00,62.485,62.485,62.435,62.46,208000000.0
2008-12-31 13:22:00,62.455,62.455,62.42,62.42,63800000.0
2008-12-31 13:23:00,62.42,62.42,62.41,62.42,42800000.0
2008-12-31 13:24:00,62.42,62.445,62.42,62.425,83800000.0
2008-12-31 13:25:00,62.425,62.455,62.42,62.43,302400000.0
2008-12-31 13:26:00,62.43,62.46,62.43,62.43,51200000.0
2008-12-31 13:27:00,62.435,62.44,62.41,62.415,134600000.0
2008-12-31 13:28:00,62.415,62.425,62.4,62.425,223599997.0
2008-12-31 13:29:00,62.44,62.465,62.43,62.43,183200000.0
2008-12-31 13:30:00,62.44,62.44,62.435,62.435,40600000.0
2008-12-31 13:31:00,62.43,62.47,62.43,62.465,148200000.0
2008-12-31 13:32:00,62.465,62.48,62.455,62.455,75400000.0
2008-12-31 13:33:00,62.46,62.46,62.45,62.45,17400000.0
2008-12-31 13:34:00,62.455,62.455,62.45,62.455,46400000.0
2008-12-31 13:35:00,62.45,62.455,62.435,62.435,71200000.0
2008-12-31 13:36:00,62.44,62.44,62.395,62.4,87800000.0
2008-12-31 13:37:00,62.43,62.445,62.395,62.445,180800000.0
2008-12-31 13:38:00,62.45,62.45,62.41,62.44,123000000.0
2008-12-31 13:39:00,62.44,62.48,62.425,62.47,185800000.0
2008-12-31 13:40:00,62.475,62.52,62.47,62.495,180400000.0
2008-12-31 13:41:00,62.45,62.45,62.4,62.405,109400000.0
2008-12-31 13:42:00,62.405,62.405,62.395,62.395,40600000.0
2008-12-31 13:43:00,62.39,62.445,62.39,62.405,114200000.0
2008-12-31 13:44:00,62.405,62.42,62.39,62.39,87000000.0
2008-12-31 13:45:00,62.39,62.415,62.39,62.4,171600000.0
2008-12-31 13:46:00,62.4,62.41,62.39,62.39,166800000.0
2008-12-31 13:47:00,62.39,62.41,62.39,62.405,139400000.0
2008-12-31 13:48:00,62.4,62.445,62.395,62.43,100800000.0
2008-12-31 13:49:00,62.425,62.475,62.425,62.475,56000000.0
2008-12-31 13:50:00,62.45,62.48,62.41,62.455,170200000.0
2008-12-31 13:51:00,62.455,62.47,62.445,62.45,229800000.0
2008-12-31 13:52:00,62.45,62.465,62.43,62.43,147400000.0
2008-12-31 13:53:00,62.43,62.43,62.43,62.43,44000000.0
2008-12-31 13:54:00,62.43,62.43,62.43,62.43,28600000.0
2008-12-31 13:55:00,62.43,62.43,62.39,62.4,88800000.0
2008-12-31 13:56:00,62.4,62.4,62.36,62.36,172800000.0
2008-12-31 13:57:00,62.355,62.36,62.32,62.34,224600000.0
2008-12-31 13:58:00,62.345,62.35,62.32,62.325,264200000.0
2008-12-31 13:59:00,62.35,62.37,62.275,62.3,509000002.0
2008-12-31 14:00:00,62.3,62.325,62.3,62.305,525200003.0
2008-12-31 14:01:00,62.305,62.34,62.26,62.335,790199995.0
2008-12-31 14:02:00,62.34,62.365,62.305,62.31,178400000.0
2008-12-31 14:03:00,62.325,62.335,62.325,62.325,67000000.0
2008-12-31 14:04:00,62.32,62.32,62.305,62.315,224800000.0
2008-12-31 14:05:00,62.315,62.35,62.315,62.34,197400000.0
2008-12-31 14:06:00,62.35,62.35,62.325,62.325,174600000.0
2008-12-31 14:07:00,62.32,62.325,62.27,62.295,273000000.0
2008-12-31 14:08:00,62.295,62.325,62.28,62.32,145600000.0
2008-12-31 14:09:00,62.325,62.335,62.28,62.335,127200000.0
2008-12-31 14:10:00,62.325,62.34,62.31,62.335,63800000.0
2008-12-31 14:11:00,62.34,62.34,62.305,62.32,127600000.0
2008-12-31 14:12:00,62.32,62.325,62.245,62.28,260200000.0
2008-12-31 14:13:00,62.28,62.295,62.255,62.285,189000000.0
2008-12-31 14:14:00,62.285,62.285,62.23,62.27,110800000.0
2008-12-31 14:15:00,62.275,62.3,62.265,62.265,118400000.0
2008-12-31 14:16:00,62.27,62.4,62.27,62.35,298000000.0
2008-12-31 14:17:00,62.34,62.38,62.315,62.315,248200000.0
2008-12-31 14:18:00,62.325,62.345,62.31,62.32,237800000.0
2008-12-31 14:19:00,62.32,62.335,62.29,62.335,184600000.0
2008-12-31 14:20:00,62.33,62.355,62.33,62.355,87000000.0
2008-12-31 14:21:00,62.355,62.38,62.335,62.38,155600000.0
2008-12-31 14:22:00,62.375,62.4,62.36,62.38,156600000.0
2008-12-31 14:23:00,62.375,62.39,62.375,62.38,46400000.0
2008-12-31 14:24:00,62.375,62.375,62.33,62.36,117800000.0
2008-12-31 14:25:00,62.375,62.395,62.34,62.36,397600000.0
2008-12-31 14:26:00,62.36,62.38,62.34,62.365,193000000.0
2008-12-31 14:27:00,62.365,62.385,62.36,62.38,160200000.0
2008-12-31 14:28:00,62.375,62.425,62.375,62.41,187000000.0
2008-12-31 14:29:00,62.42,62.42,62.33,62.355,260600000.0
2008-12-31 14:30:00,62.355,62.36,62.3,62.305,248800000.0
2008-12-31 14:31:00,62.305,62.365,62.29,62.335,76500000.0
2008-12-31 14:32:00,62.355,62.37,62.32,62.325,136200000.0
2008-12-31 14:33:00,62.32,62.345,62.29,62.29,52400000.0
2008-12-31 14:34:00,62.29,62.295,62.28,62.295,134200000.0
2008-12-31 14:35:00,62.295,62.355,62.295,62.345,120200000.0
2008-12-31 14:36:00,62.35,62.36,62.32,62.32,123000000.0
2008-12-31 14:37:00,62.32,62.34,62.32,62.34,69200000.0
2008-12-31 14:38:00,62.34,62.355,62.325,62.35,112600000.0
2008-12-31 14:39:00,62.35,62.35,62.335,62.35,106000000.0
2008-12-31 14:40:00,62.35,62.39,62.345,62.375,217800000.0
2008-12-31 14:41:00,62.37,62.375,62.37,62.375,24800000.0
2008-12-31 14:42:00,62.337,62.375,62.336,62.348,69800000.0
2008-12-31 14:43:00,62.375,62.395,62.365,62.37,111200000.0
2008-12-31 14:44:00,62.37,62.37,62.36,62.36,23200000.0
2008-12-31 14:45:00,62.355,62.38,62.35,62.35,203800000.0
2008-12-31 14:46:00,62.33,62.35,62.26,62.27,151800000.0
2008-12-31 14:47:00,62.265,62.27,62.21,62.225,187600000.0
2008-12-31 14:48:00,62.22,62.225,62.195,62.2,317600000.0
2008-12-31 14:49:00,62.195,62.21,62.13,62.17,202200000.0
2008-12-31 14:50:00,62.195,62.2,62.145,62.19,171000000.0
2008-12-31 14:51:00,62.185,62.195,62.16,62.16,112600000.0
2008-12-31 14:52:00,62.155,62.17,62.14,62.17,82000000.0
2008-12-31 14:53:00,62.16,62.165,62.15,62.16,35000000.0
2008-12-31 14:54:00,62.155,62.17,62.155,62.17,64000000.0
2008-12-31 14:55:00,62.17,62.17,62.13,62.13,70600000.0
2008-12-31 14:56:00,62.13,62.16,62.115,62.14,130000000.0
2008-12-31 14:57:00,62.145,62.155,62.125,62.145,57000000.0
2008-12-31 14:58:00,62.15,62.15,62.135,62.145,73600000.0
2008-12-31 14:59:00,62.145,62.16,62.145,62.16,22200000.0
2008-12-31 15:00:00,62.16,62.19,62.16,62.19,40000000.0
2008-12-31 15:01:00,62.18,62.2,62.165,62.195,151800000.0
2008-12-31 15:02:00,62.205,62.23,62.195,62.2,120600000.0
2008-12-31 15:03:00,62.2,62.22,62.195,62.21,41000000.0
2008-12-31 15:04:00,62.21,62.21,62.185,62.19,86800000.0
2008-12-31 15:05:00,62.185,62.2,62.18,62.18,53400000.0
2008-12-31 15:06:00,62.18,62.205,62.18,62.205,61200000.0
2008-12-31 15:07:00,62.22,62.22,62.18,62.205,215000000.0
2008-12-31 15:08:00,62.2,62.23,62.195,62.195,164400000.0
2008-12-31 15:09:00,62.195,62.2,62.17,62.17,60600000.0
2008-12-31 15:10:00,62.17,62.17,62.135,62.135,91000000.0
2008-12-31 15:11:00,62.13,62.14,62.125,62.13,116800000.0
2008-12-31 15:12:00,62.14,62.155,62.135,62.145,87600000.0
2008-12-31 15:13:00,62.145,62.18,62.145,62.17,221000000.0
2008-12-31 15:14:00,62.165,62.19,62.155,62.18,310200000.0
2008-12-31 15:15:00,62.18,62.195,62.085,62.14,364600000.0
2008-12-31 15:16:00,62.14,62.17,62.125,62.13,157400000.0
2008-12-31 15:17:00,62.12,62.13,62.11,62.11,171600000.0
2008-12-31 15:18:00,62.11,62.145,62.04,62.05,384600000.0
2008-12-31 15:19:00,62.06,62.07,62.04,62.04,230600000.0
2008-12-31 15:20:00,62.04,62.04,61.98,61.985,242600000.0
2008-12-31 15:21:00,61.985,62.025,61.98,62.025,243600000.0
2008-12-31 15:22:00,62.03,62.09,62.02,62.085,216600000.0
2008-12-31 15:23:00,62.08,62.125,62.075,62.105,204000000.0
2008-12-31 15:24:00,62.105,62.115,62.08,62.09,344800000.0
2008-12-31 15:25:00,62.095,62.095,62.045,62.06,193400000.0
2008-12-31 15:26:00,62.055,62.09,62.055,62.08,166600000.0
2008-12-31 15:27:00,62.09,62.11,62.065,62.075,189200000.0
2008-12-31 15:28:00,62.07,62.13,62.06,62.11,314400000.0
2008-12-31 15:29:00,62.105,62.12,62.09,62.105,247200000.0
2008-12-31 15:30:00,62.105,62.175,62.105,62.145,181200000.0
2008-12-31 15:31:00,62.145,62.145,62.13,62.145,167000000.0
2008-12-31 15:32:00,62.145,62.185,62.145,62.185,239400000.0
2008-12-31 15:33:00,62.185,62.19,62.165,62.17,323600000.0
2008-12-31 15:34:00,62.17,62.22,62.16,62.17,119800000.0
2008-12-31 15:35:00,62.17,62.205,62.14,62.195,237400000.0
2008-12-31 15:36:00,62.19,62.305,62.19,62.3,317000000.0
2008-12-31 15:37:00,62.3,62.305,62.27,62.29,214400000.0
2008-12-31 15:38:00,62.295,62.325,62.29,62.315,151400000.0
2008-12-31 15:39:00,62.315,62.33,62.315,62.325,130200000.0
2008-12-31 15:40:00,62.325,62.34,62.29,62.295,213800000.0
2008-12-31 15:41:00,62.295,62.375,62.295,62.355,318600000.0
2008-12-31 15:42:00,62.35,62.39,62.35,62.36,212400000.0
2008-12-31 15:43:00,62.36,62.365,62.35,62.365,62600000.0
2008-12-31 15:44:00,62.365,62.39,62.365,62.385,155600000.0
2008-12-31 15:45:00,62.39,62.39,62.38,62.38,79400000.0
2008-12-31 15:46:00,62.385,62.39,62.355,62.355,121000000.0
2008-12-31 15:47:00,62.355,62.38,62.32,62.38,192000000.0
2008-12-31 15:48:00,62.38,62.415,62.38,62.405,275200000.0
2008-12-31 15:49:00,62.405,62.43,62.405,62.43,172800000.0
2008-12-31 15:50:00,62.415,62.45,62.4,62.45,235000000.0
2008-12-31 15:51:00,62.45,62.47,62.44,62.44,211400000.0
2008-12-31 15:52:00,62.435,62.455,62.435,62.455,106400000.0
2008-12-31 15:53:00,62.435,62.505,62.43,62.48,451200000.0
2008-12-31 15:54:00,62.47,62.5,62.46,62.48,138900000.0
2008-12-31 15:55:00,62.485,62.485,62.465,62.465,46400000.0
2008-12-31 15:56:00,62.465,62.5,62.465,62.485,289800000.0
2008-12-31 15:57:00,62.49,62.49,62.46,62.475,285400000.0
2008-12-31 15:58:00,62.475,62.48,62.45,62.465,145200000.0
2008-12-31 15:59:00,62.46,62.465,62.445,62.455,214400000.0
2008-12-31 16:00:00,62.45,62.495,62.45,62.495,234400000.0
2008-12-31 16:01:00,62.505,62.53,62.45,62.465,262600000.0
2008-12-31 16:02:00,62.46,62.495,62.455,62.48,207200000.0
2008-12-31 16:03:00,62.48,62.48,62.43,62.435,163200000.0
2008-12-31 16:04:00,62.43,62.45,62.405,62.415,305200000.0
2008-12-31 16:05:00,62.42,62.42,62.395,62.405,69800000.0
2008-12-31 16:06:00,62.42,62.45,62.405,62.45,212400000.0
2008-12-31 16:07:00,62.445,62.5,62.445,62.475,125000000.0
2008-12-31 16:08:00,62.475,62.49,62.425,62.455,263800000.0
2008-12-31 16:09:00,62.455,62.455,62.42,62.43,80200000.0
2008-12-31 16:10:00,62.435,62.46,62.43,62.445,123000000.0
2008-12-31 16:11:00,62.45,62.46,62.44,62.45,79000000.0
2008-12-31 16:12:00,62.455,62.475,62.415,62.415,129200000.0
2008-12-31 16:13:00,62.415,62.455,62.335,62.355,179700000.0
2008-12-31 16:14:00,62.365,62.42,62.36,62.405,233600000.0
2008-12-31 16:15:00,62.41,62.41,62.37,62.375,176000000.0
2008-12-31 16:16:00,62.375,62.39,62.35,62.385,319000000.0
2008-12-31 16:17:00,62.385,62.47,62.385,62.43,348600000.0
2008-12-31 16:18:00,62.425,62.43,62.4,62.42,241600000.0
2008-12-31 16:19:00,62.42,62.44,62.42,62.43,220200000.0
2008-12-31 16:20:00,62.43,62.51,62.425,62.46,386200000.0
2008-12-31 16:21:00,62.46,62.465,62.45,62.45,195800000.0
2008-12-31 16:22:00,62.45,62.46,62.415,62.415,201200000.0
2008-12-31 16:23:00,62.415,62.475,62.405,62.47,261800000.0
2008-12-31 16:24:00,62.475,62.475,62.45,62.46,154400000.0
2008-12-31 16:25:00,62.46,62.46,62.44,62.455,98600000.0
2008-12-31 16:26:00,62.45,62.46,62.445,62.46,159400000.0
2008-12-31 16:27:00,62.46,62.465,62.41,62.41,223400000.0
2008-12-31 16:28:00,62.405,62.42,62.395,62.405,235200000.0
2008-12-31 16:29:00,62.415,62.415,62.365,62.375,303800000.0
2008-12-31 16:30:00,62.38,62.38,62.355,62.355,153200000.0
2008-12-31 16:31:00,62.355,62.39,62.35,62.35,301400000.0
2008-12-31 16:32:00,62.35,62.35,62.335,62.34,172000000.0
2008-12-31 16:33:00,62.34,62.425,62.325,62.37,280600000.0
2008-12-31 16:34:00,62.375,62.41,62.37,62.385,138200000.0
2008-12-31 16:35:00,62.385,62.45,62.385,62.45,195800000.0
2008-12-31 16:36:00,62.45,62.485,62.44,62.48,257200000.0
2008-12-31 16:37:00,62.485,62.525,62.475,62.515,343800000.0
2008-12-31 16:38:00,62.495,62.495,62.39,62.41,208000000.0
2008-12-31 16:39:00,62.42,62.42,62.385,62.39,99800000.0
2008-12-31 16:40:00,62.39,62.395,62.3,62.305,149400000.0
2008-12-31 16:41:00,62.305,62.35,62.295,62.35,99400000.0
2008-12-31 16:42:00,62.35,62.35,62.315,62.34,107800000.0
2008-12-31 16:43:00,62.335,62.38,62.29,62.32,229200000.0
2008-12-31 16:44:00,62.32,62.33,62.26,62.33,267800000.0
2008-12-31 16:45:00,62.33,62.35,62.29,62.295,121200000.0
2008-12-31 16:46:00,62.295,62.3,62.25,62.26,185000000.0
2008-12-31 16:47:00,62.26,62.3,62.26,62.3,189600000.0
2008-12-31 16:48:00,62.3,62.31,62.285,62.285,164200000.0
2008-12-31 16:49:00,62.285,62.33,62.28,62.32,162000000.0
2008-12-31 16:50:00,62.32,62.34,62.295,62.335,226600000.0
2008-12-31 16:51:00,62.335,62.35,62.325,62.35,216200000.0
2008-12-31 16:52:00,62.35,62.36,62.325,62.34,241200000.0
2008-12-31 16:53:00,62.34,62.36,62.335,62.345,233600000.0
2008-12-31 16:54:00,62.345,62.38,62.345,62.35,173200000.0
2008-12-31 16:55:00,62.345,62.345,62.325,62.325,68400000.0
2008-12-31 16:56:00,62.33,62.345,62.32,62.325,328000000.0
2008-12-31 16:57:00,62.335,62.355,62.32,62.355,125000000.0
2008-12-31 16:58:00,62.35,62.415,62.35,62.395,235400000.0
2008-12-31 16:59:00,62.395,62.43,62.395,62.42,311200000.0
2008-12-31 17:00:00,62.41,62.435,62.4,62.435,300400000.0
2008-12-31 17:01:00,62.44,62.465,62.43,62.43,324400000.0
2008-12-31 17:02:00,62.435,62.46,62.43,62.43,186000000.0
2008-12-31 17:03:00,62.43,62.44,62.43,62.435,125800000.0
2008-12-31 17:04:00,62.445,62.445,62.395,62.4,116800000.0
2008-12-31 17:05:00,62.395,62.46,62.395,62.44,218800000.0
2008-12-31 17:06:00,62.44,62.46,62.435,62.44,38000000.0
2008-12-31 17:07:00,62.44,62.44,62.385,62.39,65600000.0
2008-12-31 17:08:00,62.39,62.39,62.37,62.375,113000000.0
2008-12-31 17:09:00,62.375,62.39,62.37,62.37,146200000.0
2008-12-31 17:10:00,62.37,62.4,62.37,62.38,117200000.0
2008-12-31 17:11:00,62.38,62.38,62.36,62.375,156200000.0
2008-12-31 17:12:00,62.37,62.39,62.37,62.38,221200000.0
2008-12-31 17:13:00,62.385,62.46,62.36,62.39,336200000.0
2008-12-31 17:14:00,62.39,62.435,62.355,62.39,228400000.0
2008-12-31 17:15:00,62.365,62.455,62.365,62.42,192200000.0
2008-12-31 17:16:00,62.425,62.43,62.35,62.35,206400000.0
2008-12-31 17:17:00,62.35,62.36,62.33,62.33,193600000.0
2008-12-31 17:18:00,62.325,62.36,62.32,62.35,162400000.0
2008-12-31 17:19:00,62.35,62.385,62.345,62.385,220400000.0
2008-12-31 17:20:00,62.4,62.455,62.39,62.45,224400000.0
2008-12-31 17:21:00,62.45,62.48,62.44,62.45,166800000.0
2008-12-31 17:22:00,62.45,62.5,62.445,62.5,163800000.0
2008-12-31 17:23:00,62.505,62.6,62.475,62.52,373000000.0
2008-12-31 17:24:00,62.52,62.64,62.51,62.62,295000000.0
2008-12-31 17:25:00,62.62,62.63,62.515,62.515,126800000.0
2008-12-31 17:26:00,62.5,62.5,62.42,62.42,155800000.0
2008-12-31 17:27:00,62.42,62.42,62.365,62.42,91200000.0
2008-12-31 17:28:00,62.42,62.425,62.4,62.42,211400000.0
2008-12-31 17:29:00,62.42,62.42,62.365,62.365,63400000.0
2008-12-31 17:30:00,62.375,62.39,62.36,62.365,116800000.0
2008-12-31 17:31:00,62.365,62.41,62.365,62.395,94800000.0
2008-12-31 17:32:00,62.395,62.405,62.39,62.39,100200000.0
2008-12-31 17:33:00,62.39,62.395,62.38,62.39,72600000.0
2008-12-31 17:34:00,62.395,62.425,62.365,62.365,95400000.0
2008-12-31 17:35:00,62.36,62.43,62.36,62.43,114800000.0
2008-12-31 17:36:00,62.43,62.45,62.39,62.42,122600000.0
2008-12-31 17:37:00,62.415,62.485,62.415,62.485,175200000.0
2008-12-31 17:38:00,62.49,62.49,62.46,62.47,115600000.0
2008-12-31 17:39:00,62.46,62.48,62.43,62.46,110400000.0
2008-12-31 17:40:00,62.465,62.52,62.435,62.52,332800000.0
2008-12-31 17:41:00,62.515,62.56,62.45,62.56,287800000.0
2008-12-31 17:42:00,62.56,62.56,62.505,62.56,276000000.0
2008-12-31 17:43:00,62.56,62.66,62.53,62.615,352600000.0
2008-12-31 17:44:00,62.61,62.645,62.575,62.635,211600000.0
2008-12-31 17:45:00,62.675,62.705,62.64,62.68,161600000.0
2008-12-31 17:46:00,62.675,62.675,62.52,62.57,392600000.0
2008-12-31 17:47:00,62.57,62.675,62.57,62.67,205000000.0
2008-12-31 17:48:00,62.68,62.785,62.655,62.785,301200000.0
2008-12-31 17:49:00,62.79,62.79,62.7,62.72,435200000.0
2008-12-31 17:50:00,62.72,62.74,62.72,62.735,262200000.0
2008-12-31 17:51:00,62.735,62.83,62.735,62.81,186700000.0
2008-12-31 17:52:00,62.81,62.82,62.735,62.78,331800000.0
2008-12-31 17:53:00,62.785,62.785,62.68,62.68,263600000.0
2008-12-31 17:54:00,62.685,62.705,62.645,62.645,132800000.0
2008-12-31 17:55:00,62.645,62.66,62.595,62.6,375200000.0
2008-12-31 17:56:00,62.6,62.605,62.57,62.6,277400000.0
2008-12-31 17:57:00,62.6,62.875,62.575,62.825,480400000.0
2008-12-31 17:58:00,62.83,62.895,62.775,62.875,399800000.0
2008-12-31 17:59:00,62.89,63.2,62.885,63.155,435400000.0
2008-12-31 18:00:00,63.135,63.255,63.08,63.2,450800000.0
2008-12-31 18:01:00,63.17,63.215,63.145,63.17,384400000.0
2008-12-31 18:02:00,63.16,63.255,63.155,63.215,399200000.0
2008-12-31 18:03:00,63.215,63.26,63.15,63.2,401000000.0
2008-12-31 18:04:00,63.205,63.25,63.15,63.225,397800000.0
2008-12-31 18:05:00,63.23,63.26,63.215,63.24,244400000.0
2008-12-31 18:06:00,63.235,63.315,63.21,63.305,365200000.0
2008-12-31 18:07:00,63.295,63.31,63.225,63.245,296600000.0
2008-12-31 18:08:00,63.245,63.25,63.145,63.165,275800000.0
2008-12-31 18:09:00,63.165,63.185,63.145,63.185,273200000.0
2008-12-31 18:10:00,63.185,63.225,63.18,63.22,284000000.0
2008-12-31 18:11:00,63.23,63.26,63.205,63.22,71600000.0
2008-12-31 18:12:00,63.21,63.28,63.21,63.26,67000000.0
2008-12-31 18:13:00,63.26,63.27,63.185,63.185,141200000.0
2008-12-31 18:14:00,63.185,63.185,63.16,63.175,252000000.0
2008-12-31 18:15:00,63.175,63.22,63.165,63.18,256800000.0
2008-12-31 18:16:00,63.185,63.23,63.185,63.21,188800000.0
2008-12-31 18:17:00,63.225,63.235,63.2,63.215,214600000.0
2008-12-31 18:18:00,63.22,63.395,63.215,63.365,330200000.0
2008-12-31 18:19:00,63.35,63.375,63.145,63.2,403100000.0
2008-12-31 18:20:00,63.2,63.21,63.2,63.2,92000000.0
2008-12-31 18:21:00,63.2,63.22,63.155,63.185,159400000.0
2008-12-31 18:22:00,63.185,63.225,63.18,63.225,134200000.0
2008-12-31 18:23:00,63.225,63.3,63.225,63.26,286600000.0
2008-12-31 18:24:00,63.26,63.295,63.24,63.285,205000000.0
2008-12-31 18:25:00,63.285,63.29,63.23,63.24,355400000.0
2008-12-31 18:26:00,63.24,63.245,63.165,63.24,295400000.0
2008-12-31 18:27:00,63.255,63.26,63.24,63.24,110200000.0
2008-12-31 18:28:00,63.24,63.24,63.175,63.2,232400000.0
2008-12-31 18:29:00,63.19,63.21,63.16,63.18,307800000.0
2008-12-31 18:30:00,63.175,63.285,63.16,63.2,357600000.0
2008-12-31 18:31:00,63.2,63.255,63.2,63.25,198200000.0
2008-12-31 18:32:00,63.245,63.355,63.22,63.255,329400000.0
2008-12-31 18:33:00,63.25,63.355,63.25,63.355,265500000.0
2008-12-31 18:34:00,63.36,63.36,63.29,63.325,135000000.0
2008-12-31 18:35:00,63.3,63.3,63.245,63.245,93200000.0
2008-12-31 18:36:00,63.245,63.29,63.245,63.28,218600000.0
2008-12-31 18:37:00,63.28,63.28,63.215,63.225,232800000.0
2008-12-31 18:38:00,63.225,63.245,63.195,63.2,337400000.0
2008-12-31 18:39:00,63.2,63.23,63.175,63.195,233200000.0
2008-12-31 18:40:00,63.23,63.245,63.2,63.21,159800000.0
2008-12-31 18:41:00,63.21,63.34,63.21,63.32,287000000.0
2008-12-31 18:42:00,63.315,63.325,63.27,63.285,113500000.0
2008-12-31 18:43:00,63.285,63.295,63.28,63.295,118400000.0
2008-12-31 18:44:00,63.28,63.34,63.23,63.32,174800000.0
2008-12-31 18:45:00,63.32,63.32,63.24,63.28,208800000.0
2008-12-31 18:46:00,63.27,63.325,63.27,63.325,230200000.0
2008-12-31 18:47:00,63.335,63.365,63.32,63.33,299400000.0
2008-12-31 18:48:00,63.33,63.355,63.32,63.33,185600000.0
2008-12-31 18:49:00,63.33,63.34,63.29,63.325,190600000.0
2008-12-31 18:50:00,63.325,63.38,63.325,63.35,239400000.0
2008-12-31 18:51:00,63.36,63.365,63.305,63.305,146600000.0
2008-12-31 18:52:00,63.315,63.32,63.28,63.315,300600000.0
2008-12-31 18:53:00,63.32,63.32,63.3,63.31,134400000.0
2008-12-31 18:54:00,63.31,63.31,63.27,63.29,143200000.0
2008-12-31 18:55:00,63.31,63.33,63.285,63.305,122000000.0
2008-12-31 18:56:00,63.31,63.35,63.3,63.325,120400000.0
2008-12-31 18:57:00,63.325,63.325,63.275,63.275,79200000.0
2008-12-31 18:58:00,63.275,63.335,63.275,63.305,97200000.0
2008-12-31 18:59:00,63.31,63.365,63.305,63.36,152200000.0
2008-12-31 19:00:00,63.365,63.425,63.365,63.41,309600000.0
2008-12-31 19:01:00,63.415,63.42,63.365,63.365,170000000.0
2008-12-31 19:02:00,63.355,63.355,63.34,63.35,77200000.0
2008-12-31 19:03:00,63.355,63.375,63.31,63.365,152400000.0
2008-12-31 19:04:00,63.365,63.365,63.31,63.34,82000000.0
2008-12-31 19:05:00,63.34,63.345,63.34,63.34,96200000.0
2008-12-31 19:06:00,63.34,63.345,63.305,63.31,84000000.0
2008-12-31 19:07:00,63.31,63.355,63.31,63.355,112600000.0
2008-12-31 19:08:00,63.355,63.37,63.355,63.37,17400000.0
2008-12-31 19:09:00,63.36,63.36,63.35,63.35,17400000.0
2008-12-31 19:10:00,63.36,63.37,63.345,63.345,42800000.0
2008-12-31 19:11:00,63.335,63.345,63.335,63.34,25000000.0
2008-12-31 19:12:00,63.335,63.345,63.335,63.335,26800000.0
2008-12-31 19:13:00,63.335,63.385,63.335,63.365,28000000.0
2008-12-31 19:14:00,63.365,63.365,63.365,63.365,39000000.0
2008-12-31 19:15:00,63.365,63.37,63.35,63.37,60800000.0
2008-12-31 19:16:00,63.37,63.395,63.37,63.385,27400000.0
2008-12-31 19:17:00,63.395,63.43,63.395,63.42,132000000.0
2008-12-31 19:18:00,63.42,63.43,63.385,63.385,61000000.0
2008-12-31 19:19:00,63.385,63.43,63.385,63.41,69400000.0
2008-12-31 19:20:00,63.41,63.41,63.41,63.41,40400000.0
2008-12-31 19:21:00,63.41,63.44,63.395,63.435,139400000.0
2008-12-31 19:22:00,63.44,63.45,63.42,63.44,188200000.0
2008-12-31 19:23:00,63.41,63.435,63.41,63.43,65800000.0
2008-12-31 19:24:00,63.435,63.45,63.435,63.44,26800000.0
2008-12-31 19:25:00,63.44,63.45,63.425,63.45,27200000.0
2008-12-31 19:26:00,63.45,63.46,63.45,63.45,12800000.0
2008-12-31 19:27:00,63.455,63.46,63.42,63.46,82400000.0
2008-12-31 19:28:00,63.45,63.49,63.44,63.47,17800000.0
2008-12-31 19:29:00,63.47,63.5,63.455,63.46,26800000.0
2008-12-31 19:30:00,63.47,63.55,63.44,63.55,92600000.0
2008-12-31 19:31:00,63.55,63.69,63.53,63.66,263800000.0
2008-12-31 19:32:00,63.66,63.865,63.66,63.79,370800000.0
2008-12-31 19:33:00,63.795,63.945,63.77,63.825,558000000.0
2008-12-31 19:34:00,63.825,63.93,63.825,63.905,416200000.0
2008-12-31 19:35:00,63.91,63.935,63.86,63.86,269800000.0
2008-12-31 19:36:00,63.86,63.865,63.76,63.76,138200000.0
2008-12-31 19:37:00,63.76,63.775,63.715,63.74,145200000.0
2008-12-31 19:38:00,63.745,63.755,63.735,63.755,110200000.0
2008-12-31 19:39:00,63.75,63.785,63.745,63.755,277800000.0
2008-12-31 19:40:00,63.755,63.755,63.73,63.74,170600000.0
2008-12-31 19:41:00,63.745,63.745,63.735,63.74,131000000.0
2008-12-31 19:42:00,63.74,63.77,63.73,63.75,164400000.0
2008-12-31 19:43:00,63.75,63.755,63.74,63.75,133400000.0
2008-12-31 19:44:00,63.745,63.87,63.745,63.86,226200000.0
2008-12-31 19:45:00,63.85,63.885,63.82,63.885,166800000.0
2008-12-31 19:46:00,63.885,63.92,63.835,63.92,236000000.0
2008-12-31 19:47:00,63.92,63.94,63.9,63.905,167400000.0
2008-12-31 19:48:00,63.905,64.18,63.905,64.165,472000000.0
2008-12-31 19:49:00,64.155,64.17,64.13,64.13,288000000.0
2008-12-31 19:50:00,64.15,64.15,64.025,64.13,199400000.0
2008-12-31 19:51:00,64.13,64.13,64.055,64.1,267800000.0
2008-12-31 19:52:00,64.11,64.145,64.1,64.145,77200000.0
2008-12-31 19:53:00,64.145,64.145,64.095,64.1,269200000.0
2008-12-31 19:54:00,64.105,64.13,64.09,64.105,288400000.0
2008-12-31 19:55:00,64.105,64.125,64.09,64.09,99400000.0
2008-12-31 19:56:00,64.09,64.09,64.0,64.0,122200000.0
2008-12-31 19:57:00,64.0,64.03,63.99,64.01,246400000.0
2008-12-31 19:58:00,64.0,64.0,63.895,63.895,167800000.0
2008-12-31 19:59:00,63.895,63.955,63.885,63.92,244200000.0
2008-12-31 20:00:00,63.94,63.99,63.93,63.99,150600000.0
2008-12-31 20:01:00,63.98,64.03,63.975,64.03,41600000.0
2008-12-31 20:02:00,64.03,64.035,63.995,64.025,138400000.0
2008-12-31 20:03:00,64.02,64.055,64.005,64.005,241800000.0
2008-12-31 20:04:00,64.02,64.07,64.005,64.04,124200000.0
2008-12-31 20:05:00,64.045,64.06,64.03,64.03,91800000.0
2008-12-31 20:06:00,64.03,64.065,64.03,64.065,124800000.0
2008-12-31 20:07:00,64.07,64.075,64.035,64.055,187800000.0
2008-12-31 20:08:00,64.05,64.07,64.05,64.07,55600000.0
2008-12-31 20:09:00,64.075,64.075,64.075,64.075,3000000.0
2008-12-31 20:10:00,64.075,64.075,64.04,64.04,56600000.0
2008-12-31 20:11:00,64.04,64.11,64.04,64.06,101600000.0
2008-12-31 20:12:00,64.065,64.065,64.06,64.065,57000000.0
2008-12-31 20:13:00,64.075,64.075,64.025,64.06,131400000.0
2008-12-31 20:14:00,64.055,64.065,64.045,64.045,116000000.0
2008-12-31 20:15:00,64.045,64.045,64.015,64.025,108800000.0
2008-12-31 20:16:00,64.025,64.035,64.02,64.025,28000000.0
2008-12-31 20:17:00,64.025,64.025,64.0,64.0,21600000.0
2008-12-31 20:18:00,64.0,64.02,64.0,64.01,36400000.0
2008-12-31 20:19:00,64.01,64.01,64.0,64.01,29200000.0
2008-12-31 20:20:00,64.01,64.01,63.97,63.97,69400000.0
2008-12-31 20:21:00,63.97,63.97,63.89,63.89,67400000.0
2008-12-31 20:22:00,63.89,63.91,63.88,63.905,96600000.0
2008-12-31 20:23:00,63.905,63.925,63.895,63.925,47800000.0
2008-12-31 20:24:00,63.93,63.93,63.92,63.93,47200000.0
2008-12-31 20:25:00,63.935,63.935,63.92,63.925,43600000.0
2008-12-31 20:26:00,63.915,63.95,63.915,63.95,42000000.0
2008-12-31 20:27:00,63.95,63.975,63.93,63.975,96800000.0
2008-12-31 20:28:00,63.98,64.015,63.975,64.005,57200000.0
2008-12-31 20:29:00,64.005,64.005,63.995,63.995,18000000.0
2008-12-31 20:30:00,63.985,64.01,63.985,64.01,31200000.0
2008-12-31 20:31:00,64.01,64.02,63.985,64.0,115800000.0
2008-12-31 20:32:00,64.0,64.015,63.97,63.97,126000000.0
2008-12-31 20:33:00,63.97,63.99,63.97,63.99,111400000.0
2008-12-31 20:34:00,63.985,63.985,63.97,63.97,72200000.0
2008-12-31 20:35:00,63.97,63.97,63.925,63.96,274200000.0
2008-12-31 20:36:00,63.97,63.985,63.955,63.985,189200000.0
2008-12-31 20:37:00,63.99,64.025,63.985,64.005,181000000.0
2008-12-31 20:38:00,64.005,64.005,64.005,64.005,51000000.0
2008-12-31 20:39:00,64.01,64.01,64.01,64.01,24000000.0
2008-12-31 20:40:00,64.015,64.015,63.99,64.015,73400000.0
2008-12-31 20:41:00,64.02,64.02,64.015,64.02,17200000.0
2008-12-31 20:42:00,64.02,64.03,64.005,64.01,22800000.0
2008-12-31 20:43:00,64.01,64.02,64.005,64.02,59800000.0
2008-12-31 20:44:00,64.015,64.045,64.015,64.035,88000000.0
2008-12-31 20:45:00,64.025,64.04,64.025,64.04,92200000.0
2008-12-31 20:46:00,64.05,64.05,64.04,64.04,26600000.0
2008-12-31 20:47:00,64.05,64.055,64.04,64.05,53000000.0
2008-12-31 20:48:00,64.045,64.05,64.035,64.035,278400000.0
2008-12-31 20:49:00,64.04,64.06,64.03,64.035,290000000.0
2008-12-31 20:50:00,64.04,64.06,64.03,64.055,292600000.0
2008-12-31 20:51:00,64.055,64.105,64.0,64.03,473500000.0
2008-12-31 20:52:00,64.04,64.045,64.01,64.01,192600000.0
2008-12-31 20:53:00,64.015,64.06,64.015,64.05,75600000.0
2008-12-31 20:54:00,64.05,64.065,64.02,64.035,178800000.0
2008-12-31 20:55:00,64.03,64.06,64.015,64.06,201800000.0
2008-12-31 20:56:00,64.08,64.13,64.055,64.12,98200000.0
2008-12-31 20:57:00,64.12,64.16,64.12,64.15,108000000.0
2008-12-31 20:58:00,64.155,64.19,64.125,64.155,102400000.0
2008-12-31 20:59:00,64.155,64.16,64.125,64.15,88800000.0
2008-12-31 21:00:00,64.125,64.17,64.125,64.14,201700000.0
2008-12-31 21:01:00,64.16,64.18,64.13,64.18,181000000.0
2008-12-31 21:02:00,64.185,64.25,64.17,64.18,210600000.0
2008-12-31 21:03:00,64.18,64.23,64.18,64.215,291400000.0
2008-12-31 21:04:00,64.19,64.275,64.19,64.25,184800000.0
2008-12-31 21:05:00,64.25,64.295,64.215,64.235,42600000.0
2008-12-31 21:06:00,64.235,64.235,64.2,64.23,214000000.0
2008-12-31 21:07:00,64.23,64.25,64.2,64.22,71500000.0
2008-12-31 21:08:00,64.215,64.25,64.21,64.24,116200000.0
2008-12-31 21:09:00,64.225,64.25,64.215,64.235,156200000.0
2008-12-31 21:10:00,64.235,64.245,64.21,64.215,175000000.0
2008-12-31 21:11:00,64.21,64.215,64.21,64.21,170800000.0
2008-12-31 21:12:00,64.21,64.22,64.185,64.22,292800000.0
2008-12-31 21:13:00,64.215,64.23,64.2,64.225,278200000.0
2008-12-31 21:14:00,64.235,64.32,64.22,64.26,83400000.0
2008-12-31 21:15:00,64.26,64.26,64.2,64.22,113600000.0
2008-12-31 21:16:00,64.22,64.23,64.2,64.2,88800000.0
2008-12-31 21:17:00,64.205,64.205,64.195,64.2,24400000.0
2008-12-31 21:18:00,64.2,64.2,64.2,64.2,19200000.0
2008-12-31 21:19:00,64.2,64.21,64.2,64.21,37000000.0
2008-12-31 21:20:00,64.23,64.24,64.19,64.22,131200000.0
2008-12-31 21:21:00,64.225,64.28,64.22,64.255,173600000.0
2008-12-31 21:22:00,64.255,64.29,64.245,64.275,84200000.0
2008-12-31 21:23:00,64.275,64.275,64.17,64.17,106800000.0
2008-12-31 21:24:00,64.16,64.22,64.16,64.21,128200000.0
2008-12-31 21:25:00,64.23,64.25,64.21,64.21,155800000.0
2008-12-31 21:26:00,64.21,64.21,64.21,64.21,7400000.0
2008-12-31 21:27:00,64.22,64.22,64.175,64.18,89000000.0
2008-12-31 21:28:00,64.18,64.185,64.12,64.14,158400000.0
2008-12-31 21:29:00,64.14,64.15,64.125,64.125,28000000.0
2008-12-31 21:30:00,64.125,64.165,64.125,64.135,331200000.0
2008-12-31 21:31:00,64.13,64.155,64.13,64.155,74000000.0
2008-12-31 21:32:00,64.155,64.165,64.135,64.16,64600000.0
2008-12-31 21:33:00,64.155,64.155,64.125,64.145,256600000.0
2008-12-31 21:34:00,64.145,64.145,64.125,64.135,622200000.0
2008-12-31 21:35:00,64.12,64.12,64.115,64.12,40800000.0
2008-12-31 21:36:00,64.12,64.12,64.11,64.115,53400000.0
2008-12-31 21:37:00,64.11,64.13,64.11,64.115,1140400008.0
2008-12-31 21:38:00,64.11,64.115,64.11,64.11,208400002.0
2008-12-31 21:39:00,64.11,64.11,64.11,64.11,153600000.0
2008-12-31 21:40:00,64.11,64.115,64.11,64.11,419200007.0
2008-12-31 21:41:00,64.11,64.115,64.055,64.055,114900000.0
2008-12-31 21:42:00,64.055,64.07,64.045,64.06,75800000.0
2008-12-31 21:43:00,64.06,64.105,64.055,64.105,243800000.0
2008-12-31 21:44:00,64.115,64.13,64.115,64.115,38200000.0
2008-12-31 21:45:00,64.12,64.125,64.105,64.105,11200000.0
2008-12-31 21:46:00,64.12,64.135,64.11,64.11,198000000.0
2008-12-31 21:47:00,64.11,64.12,64.1,64.12,133400000.0
2008-12-31 21:48:00,64.12,64.13,64.11,64.11,84000000.0
2008-12-31 21:49:00,64.115,64.15,64.11,64.145,149800000.0
2008-12-31 21:50:00,64.145,64.145,64.14,64.145,9000000.0
2008-12-31 21:51:00,64.145,64.155,64.14,64.15,24200000.0
2008-12-31 21:52:00,64.175,64.34,64.17,64.265,128200000.0
2008-12-31 21:53:00,64.265,64.45,64.26,64.45,246700000.0
2008-12-31 21:54:00,64.445,64.46,64.41,64.42,112000000.0
2008-12-31 21:55:00,64.42,64.435,64.41,64.435,78800000.0
2008-12-31 21:56:00,64.42,64.42,64.38,64.41,55000000.0
2008-12-31 21:57:00,64.415,64.42,64.41,64.41,41600000.0
2008-12-31 21:58:00,64.41,64.425,64.41,64.425,19600000.0
2008-12-31 21:59:00,64.425,64.485,64.41,64.475,61200000.0
2008-12-31 22:00:00,64.432,64.444,64.321,64.353,45400000.0
2008-12-31 22:01:00,64.339,64.368,64.32,64.323,27800000.0
2008-12-31 22:02:00,64.345,64.368,64.294,64.342,145800000.0
2008-12-31 22:03:00,64.328,64.374,64.301,64.368,128400000.0
2008-12-31 22:04:00,64.365,64.365,64.166,64.201,86000000.0
2008-12-31 22:05:00,64.215,64.312,64.215,64.25,170200000.0
2008-12-31 22:06:00,64.275,64.363,64.27,64.353,243800000.0
2008-12-31 22:07:00,64.42,64.42,64.303,64.375,45200000.0
2008-12-31 22:08:00,64.341,64.383,64.286,64.34,74800000.0
2008-12-31 22:09:00,64.355,64.373,64.293,64.347,118200000.0
2008-12-31 22:10:00,64.333,64.333,64.259,64.311,33600000.0
2008-12-31 22:11:00,64.319,64.331,64.273,64.301,60000000.0
2008-12-31 22:12:00,64.292,64.325,64.238,64.274,159800000.0
2008-12-31 22:13:00,64.257,64.336,64.257,64.318,166200000.0
2008-12-31 22:14:00,64.33,64.356,64.283,64.283,121000000.0
2008-12-31 22:15:00,64.349,64.363,64.338,64.356,34000000.0
2008-12-31 22:16:00,64.332,64.354,64.304,64.315,20200000.0
2008-12-31 22:17:00,64.352,64.368,64.295,64.341,143600000.0
2008-12-31 22:18:00,64.364,64.368,64.339,64.339,36400000.0
2008-12-31 22:19:00,64.387,64.469,64.337,64.373,82400000.0
2008-12-31 22:20:00,64.425,64.451,64.409,64.433,37200000.0
2008-12-31 22:21:00,64.409,64.445,64.345,64.423,88800000.0
2008-12-31 22:22:00,64.416,64.435,64.358,64.401,89800000.0
2008-12-31 22:23:00,64.385,64.44,64.352,64.352,45600000.0
2008-12-31 22:24:00,64.393,64.486,64.369,64.473,26400000.0
2008-12-31 22:25:00,64.489,64.489,64.44,64.451,60400000.0
2008-12-31 22:26:00,64.392,64.494,64.392,64.452,37000000.0
2008-12-31 22:27:00,64.463,64.463,64.409,64.451,72600000.0
2008-12-31 22:28:00,64.457,64.474,64.425,64.425,46200000.0
2008-12-31 22:29:00,64.462,64.519,64.422,64.519,55400000.0
2008-12-31 22:30:00,64.509,64.537,64.454,64.472,65000000.0
2008-12-31 22:31:00,64.467,64.528,64.466,64.492,33800000.0
2008-12-31 22:32:00,64.494,64.534,64.448,64.463,72800000.0
2008-12-31 22:33:00,64.488,64.55,64.476,64.518,109600000.0
2008-12-31 22:34:00,64.498,64.532,64.47,64.497,113800000.0
2008-12-31 22:35:00,64.515,64.515,64.456,64.476,11000000.0
2008-12-31 22:36:00,64.454,64.501,64.454,64.466,18400000.0
2008-12-31 22:37:00,64.518,64.538,64.483,64.483,47800000.0
2008-12-31 22:38:00,64.49,64.535,64.481,64.481,68800000.0
2008-12-31 22:39:00,64.483,64.502,64.483,64.486,60600000.0
2008-12-31 22:40:00,64.484,64.525,64.48,64.487,20800000.0
2008-12-31 22:41:00,64.483,64.52,64.483,64.483,36600000.0
2008-12-31 22:42:00,64.48,64.509,64.473,64.484,158000000.0
2008-12-31 22:43:00,64.488,64.536,64.487,64.509,134000000.0
2008-12-31 22:44:00,64.524,64.553,64.481,64.514,133000000.0
2008-12-31 22:45:00,64.562,64.562,64.494,64.54,79800000.0
2008-12-31 22:46:00,64.545,64.566,64.505,64.54,96200000.0
2008-12-31 22:47:00,64.511,64.526,64.411,64.47,198000000.0
2008-12-31 22:48:00,64.441,64.488,64.409,64.409,147800000.0
2008-12-31 22:49:00,64.465,64.489,64.44,64.444,137800000.0
2008-12-31 22:50:00,64.485,64.534,64.43,64.49,121200000.0
2008-12-31 22:51:00,64.467,64.516,64.467,64.486,87600000.0
2008-12-31 22:52:00,64.485,64.487,64.432,64.487,109400000.0
2008-12-31 22:53:00,64.51,64.51,64.485,64.487,55000000.0
2008-12-31 22:54:00,64.457,64.487,64.425,64.487,46800000.0
2008-12-31 22:55:00,64.42,64.497,64.42,64.497,19600000.0
2008-12-31 22:56:00,64.497,64.518,64.432,64.473,41400000.0
2008-12-31 22:57:00,64.467,64.491,64.457,64.478,97200000.0
2008-12-31 22:58:00,64.468,64.507,64.456,64.494,76600000.0
2008-12-31 22:59:00,64.462,64.479,64.434,64.434,35400000.0
2008-12-31 23:00:00,64.464,64.475,64.405,64.408,21200000.0
2008-12-31 23:01:00,64.417,64.477,64.394,64.421,96400000.0
2008-12-31 23:02:00,64.448,64.456,64.423,64.423,123400000.0
2008-12-31 23:03:00,64.468,64.502,64.412,64.461,82400000.0
2008-12-31 23:04:00,64.439,64.446,64.327,64.428,135800000.0
2008-12-31 23:05:00,64.4,64.404,64.323,64.334,128000000.0
2008-12-31 23:06:00,64.328,64.395,64.28,64.28,57600000.0
2008-12-31 23:07:00,64.321,64.385,64.232,64.267,29800000.0
2008-12-31 23:08:00,64.259,64.268,64.183,64.183,66800000.0
2008-12-31 23:09:00,64.193,64.29,64.127,64.276,202000000.0
2008-12-31 23:10:00,64.174,64.251,64.115,64.115,19200000.0
2008-12-31 23:11:00,64.139,64.14,64.026,64.108,45000000.0
2008-12-31 23:12:00,64.011,64.041,63.969,63.969,47200000.0
2008-12-31 23:13:00,63.962,63.966,63.865,63.88,108800000.0
2008-12-31 23:14:00,63.925,63.925,63.706,63.706,159400000.0
2008-12-31 23:15:00,63.72,63.763,63.685,63.736,69400000.0
2008-12-31 23:16:00,63.731,63.795,63.701,63.754,106400000.0
2008-12-31 23:17:00,63.707,63.755,63.691,63.709,178600000.0
2008-12-31 23:18:00,63.72,63.729,63.658,63.685,145000000.0
2008-12-31 23:19:00,63.645,63.694,63.583,63.598,73000000.0
2008-12-31 23:20:00,63.602,63.644,63.559,63.644,107800000.0
2008-12-31 23:21:00,63.611,63.667,63.561,63.667,85600000.0
2008-12-31 23:22:00,63.617,63.64,63.607,63.607,261000000.0
2008-12-31 23:23:00,63.606,63.654,63.57,63.615,125400000.0
2008-12-31 23:24:00,63.596,63.617,63.533,63.577,64200000.0
2008-12-31 23:25:00,63.613,63.673,63.564,63.564,121000000.0
2008-12-31 23:26:00,63.545,63.634,63.544,63.567,150000000.0
2008-12-31 23:27:00,63.558,63.558,63.512,63.524,87000000.0
2008-12-31 23:28:00,63.531,63.566,63.518,63.534,172600000.0
2008-12-31 23:29:00,63.587,63.598,63.542,63.542,132400000.0
2008-12-31 23:30:00,63.601,63.618,63.514,63.618,107400000.0
2008-12-31 23:31:00,63.571,63.66,63.545,63.578,63600000.0
2008-12-31 23:32:00,63.532,63.576,63.531,63.531,84600000.0
2008-12-31 23:33:00,63.546,63.677,63.546,63.633,82200000.0
2008-12-31 23:34:00,63.675,63.675,63.599,63.599,114000000.0
2008-12-31 23:35:00,63.69,63.69,63.601,63.653,198600000.0
2008-12-31 23:36:00,63.641,63.715,63.58,63.612,261000000.0
2008-12-31 23:37:00,63.613,63.632,63.577,63.618,116800000.0
2008-12-31 23:38:00,63.6,63.657,63.547,63.547,112800000.0
2008-12-31 23:39:00,63.575,63.589,63.523,63.552,124400000.0
2008-12-31 23:40:00,63.566,63.571,63.45,63.45,104000000.0
2008-12-31 23:41:00,63.496,63.534,63.463,63.463,63600000.0
2008-12-31 23:42:00,63.497,63.507,63.456,63.488,121000000.0
2008-12-31 23:43:00,63.438,63.514,63.438,63.47,230400000.0
2008-12-31 23:44:00,63.493,63.513,63.46,63.501,205000000.0
2008-12-31 23:45:00,63.512,63.524,63.46,63.46,320400000.0
2008-12-31 23:46:00,63.506,63.522,63.44,63.445,257400000.0
2008-12-31 23:47:00,63.457,63.514,63.455,63.502,85000000.0
2008-12-31 23:48:00,63.515,63.545,63.477,63.483,234200000.0
2008-12-31 23:49:00,63.54,63.54,63.514,63.523,242400000.0
2008-12-31 23:50:00,63.535,63.577,63.504,63.577,167400000.0
2008-12-31 23:51:00,63.571,63.655,63.545,63.592,146200000.0
2008-12-31 23:52:00,63.613,63.613,63.559,63.559,85600000.0
2008-12-31 23:53:00,63.58,63.654,63.58,63.589,135800000.0
2008-12-31 23:54:00,63.617,63.66,63.603,63.603,334000000.0
2008-12-31 23:55:00,63.635,63.678,63.588,63.628,144200000.0
2008-12-31 23:56:00,63.621,63.653,63.59,63.649,139400000.0
2008-12-31 23:57:00,63.626,63.64,63.622,63.626,147200000.0
2008-12-31 23:58:00,63.642,63.648,63.595,63.608,198400000.0
2008-12-31 23:59:00,63.597,63.606,63.588,63.588,134800000.0
2009-01-01 00:00:00,63.66,63.729,63.586,63.729,177600000.0
2009-01-01 00:01:00,63.615,63.617,63.608,63.612,130400000.0
2009-01-01 00:02:00,63.87,63.88,63.867,63.875,159200000.0
2009-01-01 00:03:00,63.813,63.815,63.81,63.813,82400000.0
2009-01-01 00:04:00,63.855,63.855,63.847,63.855,84000000.0
2009-01-01 00:05:00,63.858,63.858,63.847,63.847,126000000.0
2009-01-01 00:06:00,63.822,63.83,63.795,63.795,210000000.0
2009-01-01 00:07:00,63.798,63.807,63.793,63.793,73000000.0
2009-01-01 00:08:00,63.821,63.821,63.79,63.79,139600000.0
2009-01-01 00:09:00,63.8,63.82,63.797,63.804,58200000.0
2009-01-01 00:10:00,63.827,63.827,63.808,63.808,205200000.0
2009-01-01 00:11:00,63.89,63.898,63.885,63.892,166200000.0
2009-01-01 00:12:00,63.832,63.843,63.825,63.84,206200000.0
2009-01-01 00:13:00,63.885,63.892,63.875,63.89,239800000.0
2009-01-01 00:14:00,63.838,63.858,63.835,63.837,135600000.0
2009-01-01 00:15:00,63.818,63.823,63.815,63.82,82400000.0
2009-01-01 00:16:00,63.83,63.83,63.819,63.82,38000000.0
2009-01-01 00:17:00,63.828,63.829,63.812,63.819,126600000.0
2009-01-01 00:18:00,63.839,63.839,63.81,63.817,75000000.0
2009-01-01 00:19:00,63.8,63.836,63.799,63.836,65200000.0
2009-01-01 00:20:00,63.854,63.854,63.824,63.83,47800000.0
2009-01-01 00:21:00,63.82,63.83,63.815,63.825,57200000.0
2009-01-01 00:22:00,63.847,63.855,63.83,63.852,144800000.0
2009-01-01 00:23:00,63.83,63.835,63.823,63.83,67400000.0
2009-01-01 00:24:00,63.843,63.85,63.843,63.845,47000000.0
2009-01-01 00:25:00,63.922,63.922,63.92,63.92,17800000.0
2009-01-01 00:26:00,63.841,63.908,63.841,63.908,35600000.0
2009-01-01 00:27:00,63.914,63.924,63.908,63.91,87200000.0
2009-01-01 00:28:00,63.774,63.916,63.774,63.916,125900000.0
2009-01-01 00:29:00,63.918,63.939,63.918,63.935,72400000.0
2009-01-01 00:30:00,63.809,63.91,63.809,63.91,77600000.0
2009-01-01 00:31:00,63.932,63.932,63.907,63.917,92600000.0
2009-01-01 00:32:00,63.785,63.795,63.773,63.795,38800000.0
2009-01-01 00:33:00,63.927,63.927,63.905,63.905,90400000.0
2009-01-01 00:34:00,63.782,63.788,63.773,63.775,56800000.0
2009-01-01 00:35:00,63.9,63.927,63.9,63.91,46000000.0
2009-01-01 00:36:00,63.91,63.938,63.907,63.915,159000000.0
2009-01-01 00:37:00,63.911,63.919,63.899,63.905,80600000.0
2009-01-01 00:38:00,63.915,63.92,63.907,63.917,58400000.0
2009-01-01 00:39:00,63.91,63.924,63.907,63.924,49600000.0
2009-01-01 00:40:00,63.932,63.938,63.925,63.93,122000000.0
2009-01-01 00:41:00,63.932,63.938,63.917,63.938,129400000.0
2009-01-01 00:42:00,63.939,63.94,63.915,63.922,125200000.0
2009-01-01 00:43:00,63.915,63.938,63.907,63.912,208600000.0
2009-01-01 00:44:00,63.92,63.931,63.908,63.924,249000000.0
2009-01-01 00:45:00,63.93,63.938,63.912,63.92,199000000.0
2009-01-01 00:46:00,63.922,63.927,63.917,63.927,64200000.0
2009-01-01 00:47:00,63.916,63.917,63.881,63.905,179800000.0
2009-01-01 00:48:00,63.922,63.932,63.915,63.922,41400000.0
2009-01-01 00:49:00,63.907,63.927,63.897,63.914,146200000.0
2009-01-01 00:50:00,63.917,63.938,63.917,63.93,121200000.0
2009-01-01 00:51:00,63.932,63.938,63.912,63.938,101800000.0
2009-01-01 00:52:00,63.954,63.954,63.91,63.912,179200000.0
2009-01-01 00:53:00,63.907,63.93,63.903,63.92,183000000.0
2009-01-01 00:54:00,63.905,63.914,63.89,63.9,282400000.0
2009-01-01 00:55:00,63.903,63.935,63.903,63.915,232800000.0
2009-01-01 00:56:00,63.917,63.93,63.9,63.91,198200000.0
2009-01-01 00:57:00,63.901,63.923,63.901,63.912,92800000.0
2009-01-01 00:58:00,63.917,63.922,63.902,63.91,123400000.0
2009-01-01 00:59:00,63.913,63.92,63.9,63.903,176400000.0
2009-01-01 01:00:00,63.973,64.0,63.973,63.98,281400000.0
2009-01-01 01:01:00,63.915,63.938,63.9,63.93,265800000.0
2009-01-01 01:02:00,63.979,63.979,63.917,63.917,324400000.0
2009-01-01 01:03:00,63.905,63.925,63.9,63.92,317200000.0
2009-01-01 01:04:00,63.914,63.965,63.911,63.929,386600000.0
2009-01-01 01:05:00,63.917,63.932,63.91,63.925,262800000.0
2009-01-01 01:06:00,63.934,63.938,63.914,63.928,175600000.0
2009-01-01 01:07:00,63.922,63.932,63.917,63.927,162400000.0
2009-01-01 01:08:00,63.93,63.938,63.917,63.922,226400000.0
2009-01-01 01:09:00,63.925,63.933,63.913,63.92,264000000.0
2009-01-01 01:10:00,63.912,63.927,63.905,63.912,259800000.0
2009-01-01 01:11:00,63.912,63.918,63.903,63.905,199800000.0
2009-01-01 01:12:00,63.913,63.932,63.903,63.91,135000000.0
2009-01-01 01:13:00,63.912,63.922,63.905,63.905,98600000.0
2009-01-01 01:14:00,63.903,63.915,63.894,63.914,86200000.0
2009-01-01 01:15:00,63.922,63.922,63.912,63.922,59600000.0
2009-01-01 01:16:00,63.922,63.922,63.907,63.912,46600000.0
2009-01-01 01:17:00,63.913,63.921,63.905,63.909,150000000.0
2009-01-01 01:18:00,63.907,63.91,63.902,63.907,100000000.0
2009-01-01 01:19:00,63.908,63.908,63.897,63.902,131000000.0
2009-01-01 01:20:00,63.91,63.917,63.902,63.905,93000000.0
2009-01-01 01:21:00,63.886,63.904,63.886,63.904,115400000.0
2009-01-01 01:22:00,63.907,63.935,63.9,63.9,234400000.0
2009-01-01 01:23:00,63.902,63.915,63.9,63.91,84600000.0
2009-01-01 01:24:00,63.919,63.932,63.913,63.922,172200000.0
2009-01-01 01:25:00,63.912,63.922,63.905,63.922,57600000.0
2009-01-01 01:26:00,63.917,63.917,63.895,63.903,132400000.0
2009-01-01 01:27:00,63.912,63.912,63.903,63.905,115200000.0
2009-01-01 01:28:00,63.902,63.922,63.902,63.912,177800000.0
2009-01-01 01:29:00,63.912,63.929,63.902,63.915,283400000.0
2009-01-01 01:30:00,63.917,63.92,63.902,63.91,248000000.0
2009-01-01 01:31:00,63.916,63.934,63.909,63.915,118000000.0
2009-01-01 01:32:00,63.915,63.92,63.895,63.895,85400000.0
2009-01-01 01:33:00,63.895,63.912,63.895,63.91,75400000.0
2009-01-01 01:34:00,63.908,63.919,63.9,63.9,71800000.0
2009-01-01 01:35:00,63.915,63.932,63.91,63.918,84400000.0
2009-01-01 01:36:00,63.911,63.923,63.91,63.916,73400000.0
2009-01-01 01:37:00,63.925,63.93,63.915,63.922,84000000.0
2009-01-01 01:38:00,63.925,63.927,63.915,63.92,56800000.0
2009-01-01 01:39:00,63.921,63.921,63.891,63.92,182600000.0
2009-01-01 01:40:00,63.918,63.925,63.918,63.918,123600000.0
2009-01-01 01:41:00,63.921,63.921,63.897,63.897,19000000.0
2009-01-01 01:42:00,63.905,63.92,63.902,63.918,210600000.0
2009-01-01 01:43:00,63.922,63.925,63.907,63.912,203600000.0
2009-01-01 01:44:00,63.907,63.922,63.901,63.909,127800000.0
2009-01-01 01:45:00,63.915,63.92,63.9,63.905,111800000.0
2009-01-01 01:46:00,63.907,63.926,63.896,63.914,95400000.0
2009-01-01 01:47:00,63.912,63.938,63.897,63.91,205000000.0
2009-01-01 01:48:00,63.912,63.938,63.9,63.933,137000000.0
2009-01-01 01:49:00,63.938,63.945,63.925,63.932,119400000.0
2009-01-01 01:50:00,63.912,63.932,63.907,63.927,120600000.0
2009-01-01 01:51:00,63.907,63.929,63.899,63.921,114800000.0
2009-01-01 01:52:00,63.93,63.938,63.925,63.933,112600000.0
2009-01-01 01:53:00,63.93,63.933,63.92,63.93,121000000.0
2009-01-01 01:54:00,63.936,63.938,63.913,63.913,89600000.0
2009-01-01 01:55:00,63.92,63.938,63.92,63.922,127000000.0
2009-01-01 01:56:00,63.93,63.931,63.911,63.911,81400000.0
2009-01-01 01:57:00,63.915,63.922,63.912,63.922,54200000.0
2009-01-01 01:58:00,63.93,63.935,63.917,63.917,47200000.0
2009-01-01 01:59:00,63.914,63.929,63.914,63.918,98600000.0
2009-01-01 02:00:00,63.924,63.933,63.923,63.924,33800000.0
2009-01-01 02:01:00,63.917,63.935,63.917,63.93,74800000.0
2009-01-01 02:02:00,63.929,63.929,63.9,63.907,44600000.0
2009-01-01 02:03:00,63.893,63.913,63.893,63.907,129400000.0
2009-01-01 02:04:00,63.913,63.928,63.908,63.917,78000000.0
2009-01-01 02:05:00,63.919,63.919,63.91,63.91,24600000.0
2009-01-01 02:06:00,63.91,63.928,63.903,63.907,155800000.0
2009-01-01 02:07:00,63.908,63.915,63.907,63.915,26200000.0
2009-01-01 02:08:00,63.915,63.921,63.9,63.921,75600000.0
2009-01-01 02:09:00,63.921,63.926,63.919,63.922,69400000.0
2009-01-01 02:10:00,63.914,63.926,63.914,63.919,59800000.0
2009-01-01 02:11:00,63.924,63.971,63.924,63.958,109000000.0
2009-01-01 02:12:00,63.946,63.95,63.923,63.923,48800000.0
2009-01-01 02:13:00,63.908,63.933,63.903,63.933,110400000.0
2009-01-01 02:14:00,63.929,63.942,63.927,63.932,86400000.0
2009-01-01 02:15:00,63.926,63.926,63.902,63.902,31800000.0
2009-01-01 02:16:00,63.902,63.908,63.897,63.907,26400000.0
2009-01-01 02:17:00,63.92,63.926,63.903,63.926,33400000.0
2009-01-01 02:18:00,63.912,63.921,63.906,63.913,89200000.0
2009-01-01 02:19:00,63.905,63.914,63.905,63.909,80400000.0
2009-01-01 02:20:00,63.915,63.918,63.9,63.918,89200000.0
2009-01-01 02:21:00,63.917,63.927,63.911,63.926,76000000.0
2009-01-01 02:22:00,63.931,63.931,63.911,63.915,79400000.0
2009-01-01 02:23:00,63.911,63.924,63.904,63.913,111200000.0
2009-01-01 02:24:00,63.925,63.93,63.911,63.93,74200000.0
2009-01-01 02:25:00,63.918,63.921,63.902,63.908,174400000.0
2009-01-01 02:26:00,63.961,63.997,63.957,63.966,400200000.0
2009-01-01 02:27:00,63.961,63.963,63.928,63.928,167000000.0
2009-01-01 02:28:00,63.922,63.927,63.916,63.923,134000000.0
2009-01-01 02:29:00,63.91,63.92,63.902,63.913,60400000.0
2009-01-01 02:30:00,63.915,63.924,63.901,63.917,66800000.0
2009-01-01 02:31:00,63.92,63.925,63.908,63.918,99200000.0
2009-01-01 02:32:00,63.925,63.925,63.909,63.916,84600000.0
2009-01-01 02:33:00,63.915,63.924,63.904,63.905,71400000.0
2009-01-01 02:34:00,63.923,63.935,63.916,63.924,39400000.0
2009-01-01 02:35:00,63.922,63.945,63.92,63.92,38600000.0
2009-01-01 02:36:00,63.927,63.939,63.92,63.92,89200000.0
2009-01-01 02:37:00,63.916,63.925,63.906,63.906,76800000.0
2009-01-01 02:38:00,63.91,63.929,63.91,63.91,17400000.0
2009-01-01 02:39:00,63.917,63.94,63.917,63.923,109800000.0
2009-01-01 02:40:00,63.916,63.925,63.903,63.906,123800000.0
2009-01-01 02:41:00,63.905,63.913,63.9,63.905,72200000.0
2009-01-01 02:42:00,63.909,63.92,63.902,63.917,50600000.0
2009-01-01 02:43:00,63.917,63.928,63.909,63.909,48400000.0
2009-01-01 02:44:00,63.918,63.918,63.899,63.899,39200000.0
2009-01-01 02:45:00,63.909,63.93,63.905,63.91,41400000.0
2009-01-01 02:46:00,63.903,63.918,63.895,63.911,44600000.0
2009-01-01 02:47:00,63.919,63.931,63.902,63.915,60400000.0
2009-01-01 02:48:00,63.92,63.938,63.915,63.915,39800000.0
2009-01-01 02:49:00,63.917,63.928,63.912,63.912,36800000.0
2009-01-01 02:50:00,63.909,63.921,63.897,63.897,32400000.0
2009-01-01 02:51:00,63.901,63.928,63.889,63.889,31800000.0
2009-01-01 02:52:00,63.894,63.924,63.894,63.915,121200000.0
2009-01-01 02:53:00,63.919,63.919,63.904,63.907,63000000.0
2009-01-01 02:54:00,63.91,63.924,63.91,63.924,49800000.0
2009-01-01 02:55:00,63.916,63.921,63.912,63.912,45400000.0
2009-01-01 02:56:00,63.913,63.926,63.902,63.923,92400000.0
2009-01-01 02:57:00,63.928,63.928,63.905,63.907,226800000.0
2009-01-01 02:58:00,63.909,63.91,63.898,63.909,138600000.0
2009-01-01 02:59:00,63.911,63.92,63.895,63.908,198000000.0
2009-01-01 03:00:00,63.905,63.911,63.897,63.9,29200000.0
2009-01-01 03:01:00,63.91,63.917,63.897,63.897,33400000.0
2009-01-01 03:02:00,63.905,63.905,63.892,63.895,22200000.0
2009-01-01 03:03:00,63.897,63.905,63.895,63.895,26100000.0
2009-01-01 03:04:00,63.889,63.898,63.886,63.892,60000000.0
2009-01-01 03:05:00,63.893,63.893,63.889,63.893,12200000.0
2009-01-01 03:06:00,63.895,63.907,63.882,63.886,37000000.0
2009-01-01 03:07:00,63.891,63.891,63.878,63.889,64200000.0
2009-01-01 03:08:00,63.909,63.909,63.896,63.906,35600000.0
2009-01-01 03:09:00,63.895,63.895,63.882,63.885,43000000.0
2009-01-01 03:10:00,63.886,63.899,63.885,63.885,64200000.0
2009-01-01 03:11:00,63.888,63.904,63.887,63.904,30600000.0
2009-01-01 03:12:00,63.915,63.918,63.888,63.888,90800000.0
2009-01-01 03:13:00,63.893,63.901,63.893,63.895,26400000.0
2009-01-01 03:14:00,63.901,63.917,63.9,63.917,44600000.0
2009-01-01 03:15:00,63.91,63.913,63.887,63.887,126600000.0
2009-01-01 03:16:00,63.886,63.896,63.875,63.891,200500000.0
2009-01-01 03:17:00,63.897,63.906,63.885,63.896,81000000.0
2009-01-01 03:18:00,63.894,63.924,63.894,63.903,68000000.0
2009-01-01 03:19:00,63.908,63.908,63.889,63.898,123200000.0
2009-01-01 03:20:00,63.894,63.916,63.882,63.902,120200000.0
2009-01-01 03:21:00,63.904,63.922,63.897,63.917,71800000.0
2009-01-01 03:22:00,63.913,63.921,63.89,63.918,101600000.0
2009-01-01 03:23:00,63.918,63.918,63.905,63.911,18600000.0
2009-01-01 03:24:00,63.925,63.927,63.887,63.908,119200000.0
2009-01-01 03:25:00,63.906,63.907,63.888,63.893,101400000.0
2009-01-01 03:26:00,63.903,63.932,63.903,63.92,49600000.0
2009-01-01 03:27:00,63.915,63.925,63.899,63.901,32900000.0
2009-01-01 03:28:00,63.909,63.909,63.891,63.891,38800000.0
2009-01-01 03:29:00,63.921,63.921,63.893,63.906,29200000.0
2009-01-01 03:30:00,63.906,63.906,63.893,63.902,37000000.0
2009-01-01 03:31:00,63.901,63.913,63.9,63.9,68200000.0
2009-01-01 03:32:00,63.905,63.927,63.894,63.914,214600000.0
2009-01-01 03:33:00,63.915,63.922,63.898,63.922,63000000.0
2009-01-01 03:34:00,63.909,63.927,63.908,63.909,53200000.0
2009-01-01 03:35:00,63.918,63.925,63.908,63.919,71400000.0
2009-01-01 03:36:00,63.907,63.919,63.899,63.899,35600000.0
2009-01-01 03:37:00,63.911,63.922,63.909,63.909,6400000.0
2009-01-01 03:38:00,63.904,63.91,63.892,63.892,21800000.0
2009-01-01 03:39:00,63.89,63.92,63.89,63.901,27200000.0
2009-01-01 03:40:00,63.917,63.917,63.898,63.903,50800000.0
2009-01-01 03:41:00,63.89,63.923,63.89,63.902,42400000.0
2009-01-01 03:42:00,63.902,63.915,63.896,63.908,29600000.0
2009-01-01 03:43:00,63.907,63.923,63.899,63.918,63000000.0
2009-01-01 03:44:00,63.913,63.913,63.903,63.908,66400000.0
2009-01-01 03:45:00,63.912,63.912,63.883,63.886,91200000.0
2009-01-01 03:46:00,63.898,63.912,63.895,63.912,59000000.0
2009-01-01 03:47:00,63.913,63.913,63.866,63.891,49800000.0
2009-01-01 03:48:00,63.914,63.914,63.868,63.9,21400000.0
2009-01-01 03:49:00,63.9,63.906,63.896,63.906,69900000.0
2009-01-01 03:50:00,63.899,63.902,63.894,63.897,60600000.0
2009-01-01 03:51:00,63.895,63.911,63.895,63.902,59600000.0
2009-01-01 03:52:00,63.903,63.913,63.9,63.9,51400000.0
2009-01-01 03:53:00,63.905,63.905,63.893,63.893,40800000.0
2009-01-01 03:54:00,63.901,63.929,63.897,63.897,26200000.0
2009-01-01 03:55:00,63.897,63.914,63.891,63.901,68400000.0
2009-01-01 03:56:00,63.905,63.905,63.892,63.893,27200000.0
2009-01-01 03:57:00,63.888,63.917,63.882,63.917,62600000.0
2009-01-01 03:58:00,63.901,63.908,63.893,63.901,36000000.0
2009-01-01 03:59:00,63.897,63.907,63.894,63.907,33400000.0
2009-01-01 04:00:00,63.901,63.905,63.895,63.895,25600000.0
2009-01-01 04:01:00,63.9,63.904,63.891,63.891,33200000.0
2009-01-01 04:02:00,63.899,63.91,63.898,63.898,27200000.0
2009-01-01 04:03:00,63.895,63.902,63.892,63.892,97000000.0
2009-01-01 04:04:00,63.892,63.926,63.892,63.903,54400000.0
2009-01-01 04:05:00,63.909,63.909,63.9,63.901,64600000.0
2009-01-01 04:06:00,63.904,63.904,63.891,63.899,42400000.0
2009-01-01 04:07:00,63.903,63.913,63.897,63.9,25200000.0
2009-01-01 04:08:00,63.896,63.9,63.892,63.893,125000000.0
2009-01-01 04:09:00,63.9,63.905,63.893,63.893,125600000.0
2009-01-01 04:10:00,63.898,63.911,63.893,63.893,109800000.0
2009-01-01 04:11:00,63.889,63.917,63.888,63.904,102400000.0
2009-01-01 04:12:00,63.899,63.912,63.899,63.9,68600000.0
2009-01-01 04:13:00,63.903,63.913,63.895,63.913,34600000.0
2009-01-01 04:14:00,63.899,63.904,63.895,63.898,50400000.0
2009-01-01 04:15:00,63.915,63.924,63.902,63.904,68800000.0
2009-01-01 04:16:00,63.905,63.913,63.902,63.913,49000000.0
2009-01-01 04:17:00,63.907,63.929,63.894,63.929,15800000.0
2009-01-01 04:18:00,63.909,63.914,63.893,63.893,36600000.0
2009-01-01 04:19:00,63.897,63.908,63.894,63.908,32400000.0
2009-01-01 04:20:00,63.908,63.912,63.895,63.905,22600000.0
2009-01-01 04:21:00,63.903,63.909,63.903,63.903,25200000.0
2009-01-01 04:22:00,63.899,63.915,63.893,63.893,18600000.0
2009-01-01 04:23:00,63.898,63.91,63.898,63.91,28200000.0
2009-01-01 04:24:00,63.918,63.925,63.896,63.91,37400000.0
2009-01-01 04:25:00,63.905,63.912,63.893,63.9,40400000.0
2009-01-01 04:26:00,63.913,63.913,63.899,63.904,33200000.0
2009-01-01 04:27:00,63.907,63.922,63.907,63.915,79000000.0
2009-01-01 04:28:00,63.898,63.898,63.879,63.886,140800000.0
2009-01-01 04:29:00,63.89,63.904,63.877,63.88,139600000.0
2009-01-01 04:30:00,63.88,63.889,63.88,63.884,31800000.0
2009-01-01 04:31:00,63.88,63.896,63.88,63.896,54400000.0
2009-01-01 04:32:00,63.893,63.894,63.883,63.883,22600000.0
2009-01-01 04:33:00,63.891,63.894,63.885,63.89,30400000.0
2009-01-01 04:34:00,63.891,63.891,63.884,63.887,22800000.0
2009-01-01 04:35:00,63.895,63.895,63.879,63.879,30000000.0
2009-01-01 04:36:00,63.887,63.893,63.879,63.879,26000000.0
2009-01-01 04:37:00,63.888,63.901,63.887,63.887,44000000.0
2009-01-01 04:38:00,63.882,63.887,63.882,63.885,26800000.0
2009-01-01 04:39:00,63.878,63.888,63.875,63.888,37600000.0
2009-01-01 04:40:00,63.875,63.893,63.875,63.893,39600000.0
2009-01-01 04:41:00,63.895,63.899,63.884,63.891,89800000.0
2009-01-01 04:42:00,63.89,63.895,63.881,63.893,104200000.0
2009-01-01 04:43:00,63.897,63.897,63.881,63.882,93000000.0
2009-01-01 04:44:00,63.884,63.898,63.884,63.895,81600000.0
2009-01-01 04:45:00,63.885,63.89,63.878,63.89,25200000.0
2009-01-01 04:46:00,63.895,63.895,63.875,63.889,21000000.0
2009-01-01 04:47:00,63.88,63.902,63.874,63.882,51600000.0
2009-01-01 04:48:00,63.887,63.894,63.886,63.894,22200000.0
2009-01-01 04:49:00,63.882,63.885,63.876,63.876,21800000.0
2009-01-01 04:50:00,63.882,63.891,63.882,63.885,29400000.0
2009-01-01 04:51:00,63.889,63.904,63.878,63.898,32000000.0
2009-01-01 04:52:00,63.89,63.89,63.877,63.888,53800000.0
2009-01-01 04:53:00,63.885,63.9,63.876,63.9,57200000.0
2009-01-01 04:54:00,63.892,63.897,63.873,63.89,67000000.0
2009-01-01 04:55:00,63.887,63.889,63.877,63.888,32800000.0
2009-01-01 04:56:00,63.879,63.892,63.876,63.892,67600000.0
2009-01-01 04:57:00,63.879,63.894,63.877,63.894,79200000.0
2009-01-01 04:58:00,63.9,63.903,63.892,63.895,77800000.0
2009-01-01 04:59:00,63.892,63.894,63.88,63.89,73400000.0
2009-01-01 05:00:00,63.896,63.908,63.892,63.896,117000000.0
2009-01-01 05:01:00,63.889,63.9,63.883,63.883,136800000.0
2009-01-01 05:02:00,63.884,63.891,63.878,63.878,108800000.0
2009-01-01 05:03:00,63.867,63.9,63.867,63.9,92800000.0
2009-01-01 05:04:00,63.892,63.892,63.874,63.885,25800000.0
2009-01-01 05:05:00,63.887,63.887,63.874,63.879,40000000.0
2009-01-01 05:06:00,63.873,63.888,63.873,63.886,29800000.0
2009-01-01 05:07:00,63.884,63.888,63.871,63.881,46200000.0
2009-01-01 05:08:00,63.888,63.902,63.881,63.882,117800000.0
2009-01-01 05:09:00,63.884,63.887,63.869,63.887,98800000.0
2009-01-01 05:10:00,63.885,63.9,63.883,63.883,33800000.0
2009-01-01 05:11:00,63.884,63.89,63.876,63.89,267400000.0
2009-01-01 05:12:00,63.882,63.886,63.873,63.873,278200000.0
2009-01-01 05:13:00,63.871,63.893,63.871,63.893,636900000.0
2009-01-01 05:14:00,63.883,63.896,63.88,63.894,126600000.0
2009-01-01 05:15:00,63.895,63.895,63.875,63.885,124000000.0
2009-01-01 05:16:00,63.882,63.891,63.873,63.891,151400000.0
2009-01-01 05:17:00,63.886,63.886,63.873,63.876,75400000.0
2009-01-01 05:18:00,63.872,63.891,63.872,63.891,93400000.0
2009-01-01 05:19:00,63.888,63.892,63.881,63.885,230400000.0
2009-01-01 05:20:00,63.884,63.901,63.88,63.882,244200000.0
2009-01-01 05:21:00,63.878,63.881,63.875,63.877,205400000.0
2009-01-01 05:22:00,63.877,63.884,63.874,63.884,175800000.0
2009-01-01 05:23:00,63.882,63.903,63.879,63.892,453200000.0
2009-01-01 05:24:00,63.893,63.893,63.877,63.878,125400000.0
2009-01-01 05:25:00,63.887,63.897,63.879,63.882,353400000.0
2009-01-01 05:26:00,63.886,63.895,63.878,63.88,157200000.0
2009-01-01 05:27:00,63.885,63.899,63.878,63.893,37400000.0
2009-01-01 05:28:00,63.88,63.889,63.88,63.888,26000000.0
2009-01-01 05:29:00,63.884,63.892,63.884,63.891,38800000.0
2009-01-01 05:30:00,63.883,63.891,63.879,63.89,97400000.0
2009-01-01 05:31:00,63.89,63.897,63.88,63.885,383200000.0
2009-01-01 05:32:00,63.886,63.893,63.874,63.884,86400000.0
2009-01-01 05:33:00,63.884,63.887,63.874,63.877,65600000.0
2009-01-01 05:34:00,63.878,63.897,63.877,63.887,51600000.0
2009-01-01 05:35:00,63.884,63.893,63.876,63.893,21200000.0
2009-01-01 05:36:00,63.894,63.894,63.886,63.889,40800000.0
2009-01-01 05:37:00,63.88,63.895,63.877,63.893,37000000.0
2009-01-01 05:38:00,63.878,63.897,63.878,63.897,44200000.0
2009-01-01 05:39:00,63.889,63.892,63.876,63.876,18600000.0
2009-01-01 05:40:00,63.88,63.908,63.875,63.893,38000000.0
2009-01-01 05:41:00,63.895,63.895,63.883,63.885,65400000.0
2009-01-01 05:42:00,63.883,63.89,63.871,63.884,26400000.0
2009-01-01 05:43:00,63.88,63.895,63.877,63.877,35000000.0
2009-01-01 05:44:00,63.869,63.891,63.869,63.887,84800000.0
2009-01-01 05:45:00,63.884,63.902,63.88,63.885,139000000.0
2009-01-01 05:46:00,63.877,63.907,63.877,63.887,86400000.0
2009-01-01 05:47:00,63.879,63.888,63.877,63.878,117400000.0
2009-01-01 05:48:00,63.876,63.888,63.876,63.879,63000000.0
2009-01-01 05:49:00,63.877,63.896,63.877,63.896,120400000.0
2009-01-01 05:50:00,63.893,63.893,63.877,63.881,136200000.0
2009-01-01 05:51:00,63.888,63.888,63.879,63.879,70600000.0
2009-01-01 05:52:00,63.875,63.878,63.853,63.853,22800000.0
2009-01-01 05:53:00,63.871,63.881,63.871,63.877,29600000.0
2009-01-01 05:54:00,63.883,63.885,63.876,63.883,39600000.0
2009-01-01 05:55:00,63.88,63.889,63.878,63.887,67200000.0
2009-01-01 05:56:00,63.887,63.9,63.881,63.888,170600000.0
2009-01-01 05:57:00,63.882,63.893,63.87,63.872,93200000.0
2009-01-01 05:58:00,63.867,63.896,63.866,63.875,177200000.0
2009-01-01 05:59:00,63.882,63.903,63.88,63.88,270000000.0
2009-01-01 06:00:00,63.888,63.906,63.884,63.904,109200000.0
2009-01-01 06:01:00,63.897,63.908,63.878,63.887,154800000.0
2009-01-01 06:02:00,63.89,63.896,63.886,63.896,52600000.0
2009-01-01 06:03:00,63.899,63.899,63.876,63.877,122800000.0
2009-01-01 06:04:00,63.926,63.938,63.923,63.927,240800000.0
2009-01-01 06:05:00,63.929,63.942,63.923,63.939,235600000.0
2009-01-01 06:06:00,63.964,64.036,63.964,64.031,22200000.0
2009-01-01 06:07:00,64.031,64.044,64.031,64.035,46600000.0
2009-01-01 06:08:00,64.082,64.092,64.081,64.091,38400000.0
2009-01-01 06:09:00,64.092,64.092,64.072,64.072,19000000.0
2009-01-01 06:10:00,64.087,64.102,64.087,64.102,42200000.0
2009-01-01 06:11:00,64.098,64.11,64.093,64.109,51800000.0
2009-01-01 06:12:00,64.13,64.136,64.12,64.128,79000000.0
2009-01-01 06:13:00,64.13,64.13,64.117,64.117,21200000.0
2009-01-01 06:14:00,64.121,64.156,64.121,64.14,82000000.0
2009-01-01 06:15:00,64.149,64.159,64.136,64.136,41400000.0
2009-01-01 06:16:00,64.129,64.154,64.123,64.154,392600000.0
2009-01-01 06:17:00,64.155,64.155,64.139,64.149,29600000.0
2009-01-01 06:18:00,64.135,64.144,64.132,64.132,49800000.0
2009-01-01 06:19:00,64.138,64.152,64.13,64.152,39200000.0
2009-01-01 06:20:00,64.13,64.146,64.128,64.128,67800000.0
2009-01-01 06:21:00,64.122,64.143,64.122,64.132,61200000.0
2009-01-01 06:22:00,64.129,64.129,64.12,64.122,69600000.0
2009-01-01 06:23:00,64.117,64.147,64.113,64.147,45600000.0
2009-01-01 06:24:00,64.135,64.136,64.119,64.13,75400000.0
2009-01-01 06:25:00,64.133,64.148,64.124,64.139,93400000.0
2009-01-01 06:26:00,64.137,64.153,64.129,64.129,159400000.0
2009-01-01 06:27:00,64.128,64.138,64.123,64.129,115500000.0
2009-01-01 06:28:00,64.129,64.143,64.123,64.13,174000000.0
2009-01-01 06:29:00,64.13,64.14,64.128,64.139,115400000.0
2009-01-01 06:30:00,64.135,64.145,64.126,64.134,129400000.0
2009-01-01 06:31:00,64.132,64.143,64.125,64.127,57200000.0
2009-01-01 06:32:00,64.123,64.146,64.123,64.133,154600000.0
2009-01-01 06:33:00,64.124,64.137,64.123,64.125,223200000.0
2009-01-01 06:34:00,64.13,64.147,64.13,64.147,34600000.0
2009-01-01 06:35:00,64.141,64.141,64.12,64.125,35000000.0
2009-01-01 06:36:00,64.142,64.142,64.127,64.138,286800000.0
2009-01-01 06:37:00,64.137,64.148,64.133,64.145,190600000.0
2009-01-01 06:38:00,64.138,64.149,64.129,64.149,188000000.0
2009-01-01 06:39:00,64.142,64.151,64.132,64.139,171600000.0
2009-01-01 06:40:00,64.142,64.147,64.131,64.14,72200000.0
2009-01-01 06:41:00,64.136,64.148,64.128,64.128,225400000.0
2009-01-01 06:42:00,64.135,64.145,64.135,64.145,8800000.0
2009-01-01 06:43:00,64.14,64.147,64.131,64.144,100400000.0
2009-01-01 06:44:00,64.142,64.148,64.14,64.145,119400000.0
2009-01-01 06:45:00,64.146,64.146,64.129,64.138,75200000.0
2009-01-01 06:46:00,64.135,64.144,64.13,64.14,53600000.0
2009-01-01 06:47:00,64.135,64.143,64.135,64.143,29400000.0
2009-01-01 06:48:00,64.139,64.146,64.132,64.132,32400000.0
2009-01-01 06:49:00,64.141,64.141,64.127,64.141,32200000.0
2009-01-01 06:50:00,64.138,64.15,64.138,64.144,33600000.0
2009-01-01 06:51:00,64.139,64.139,64.123,64.132,100200000.0
2009-01-01 06:52:00,64.14,64.143,64.14,64.14,18000000.0
2009-01-01 06:53:00,64.139,64.141,64.132,64.132,32200000.0
2009-01-01 06:54:00,64.133,64.142,64.133,64.135,59400000.0
2009-01-01 06:55:00,64.143,64.145,64.133,64.135,77800000.0
2009-01-01 06:56:00,64.126,64.138,64.126,64.135,46000000.0
2009-01-01 06:57:00,64.14,64.145,64.134,64.137,104600000.0
2009-01-01 06:58:00,64.13,64.146,64.13,64.146,87100000.0
2009-01-01 06:59:00,64.148,64.148,64.132,64.142,186600000.0
2009-01-01 07:00:00,64.134,64.14,64.125,64.125,24400000.0
2009-01-01 07:01:00,64.126,64.129,64.126,64.127,40400000.0
2009-01-01 07:02:00,64.125,64.138,64.125,64.128,209000000.0
2009-01-01 07:03:00,64.13,64.141,64.122,64.132,138000000.0
2009-01-01 07:04:00,64.147,64.15,64.129,64.129,42800000.0
2009-01-01 07:05:00,64.13,64.154,64.126,64.134,51200000.0
2009-01-01 07:06:00,64.128,64.134,64.121,64.134,101200000.0
2009-01-01 07:07:00,64.14,64.149,64.136,64.142,72200000.0
2009-01-01 07:08:00,64.13,64.143,64.126,64.127,31600000.0
2009-01-01 07:09:00,64.133,64.138,64.132,64.137,54600000.0
2009-01-01 07:10:00,64.128,64.139,64.128,64.138,71400000.0
2009-01-01 07:11:00,64.139,64.139,64.125,64.131,209400000.0
2009-01-01 07:12:00,64.097,64.106,64.096,64.106,51000000.0
2009-01-01 07:13:00,64.082,64.096,64.082,64.093,76100000.0
2009-01-01 07:14:00,64.087,64.1,64.08,64.087,104400000.0
2009-01-01 07:15:00,64.094,64.097,64.082,64.09,110600000.0
2009-01-01 07:16:00,64.104,64.104,64.092,64.099,70200000.0
2009-01-01 07:17:00,64.109,64.11,64.093,64.096,51000000.0
2009-01-01 07:18:00,64.094,64.11,64.094,64.106,41000000.0
2009-01-01 07:19:00,64.112,64.112,64.102,64.109,31200000.0
2009-01-01 07:20:00,64.095,64.095,64.08,64.08,32400000.0
2009-01-01 07:21:00,64.077,64.082,64.075,64.082,56600000.0
2009-01-01 07:22:00,64.133,64.145,64.121,64.121,103600000.0
2009-01-01 07:23:00,64.121,64.136,64.121,64.135,70200000.0
2009-01-01 07:24:00,64.13,64.14,64.126,64.14,30800000.0
2009-01-01 07:25:00,64.145,64.145,64.123,64.132,79800000.0
2009-01-01 07:26:00,64.127,64.129,64.083,64.083,152400000.0
2009-01-01 07:27:00,64.082,64.094,64.082,64.087,19000000.0
2009-01-01 07:28:00,64.134,64.138,64.126,64.132,27000000.0
2009-01-01 07:29:00,64.14,64.142,64.121,64.121,171600000.0
2009-01-01 07:30:00,64.129,64.155,64.127,64.153,97600000.0
2009-01-01 07:31:00,64.147,64.155,64.142,64.152,22000000.0
2009-01-01 07:32:00,64.135,64.14,64.117,64.135,22200000.0
2009-01-01 07:33:00,64.128,64.135,64.12,64.135,37400000.0
2009-01-01 07:34:00,64.126,64.148,64.126,64.131,50400000.0
2009-01-01 07:35:00,64.132,64.138,64.12,64.138,55400000.0
2009-01-01 07:36:00,64.138,64.139,64.117,64.117,58800000.0
2009-01-01 07:37:00,64.116,64.128,64.116,64.117,21200000.0
2009-01-01 07:38:00,64.135,64.156,64.13,64.15,67000000.0
2009-01-01 07:39:00,64.137,64.15,64.137,64.14,190800000.0
2009-01-01 07:40:00,64.138,64.147,64.129,64.147,123000000.0
2009-01-01 07:41:00,64.142,64.142,64.123,64.123,20400000.0
2009-01-01 07:42:00,64.141,64.141,64.127,64.127,39200000.0
2009-01-01 07:43:00,64.141,64.141,64.131,64.135,16000000.0
2009-01-01 07:44:00,64.143,64.143,64.126,64.141,30000000.0
2009-01-01 07:45:00,64.138,64.14,64.127,64.127,75600000.0
2009-01-01 07:46:00,64.127,64.139,64.126,64.127,28000000.0
2009-01-01 07:47:00,64.131,64.139,64.13,64.139,13600000.0
2009-01-01 07:48:00,64.09,64.099,64.084,64.085,78800000.0
2009-01-01 07:49:00,64.076,64.076,64.074,64.074,7400000.0
2009-01-01 07:50:00,64.074,64.084,64.074,64.084,9200000.0
2009-01-01 07:51:00,64.092,64.095,64.075,64.075,40000000.0
2009-01-01 07:52:00,64.082,64.09,64.07,64.082,111400000.0
2009-01-01 07:53:00,64.077,64.084,64.071,64.083,167800000.0
2009-01-01 07:54:00,64.087,64.1,64.079,64.09,92200000.0
2009-01-01 07:55:00,64.076,64.103,64.076,64.076,171200000.0
2009-01-01 07:56:00,64.082,64.089,64.072,64.086,336600000.0
2009-01-01 07:57:00,64.081,64.092,64.068,64.092,503200000.0
2009-01-01 07:58:00,64.092,64.097,64.083,64.09,96200000.0
2009-01-01 07:59:00,64.091,64.097,64.082,64.087,95000000.0
2009-01-01 08:00:00,64.081,64.089,64.072,64.072,97800000.0
2009-01-01 08:01:00,64.075,64.094,64.075,64.077,186200000.0
2009-01-01 08:02:00,64.078,64.1,64.075,64.092,134400000.0
2009-01-01 08:03:00,64.081,64.085,64.075,64.085,34000000.0
2009-01-01 08:04:00,64.09,64.09,64.076,64.082,54600000.0
2009-01-01 08:05:00,64.082,64.086,64.074,64.085,74200000.0
2009-01-01 08:06:00,64.088,64.088,64.074,64.078,56400000.0
2009-01-01 08:07:00,64.08,64.084,64.075,64.079,60000000.0
2009-01-01 08:08:00,64.081,64.096,64.078,64.078,43400000.0
2009-01-01 08:09:00,64.089,64.096,64.086,64.093,58000000.0
2009-01-01 08:10:00,64.093,64.095,64.08,64.088,98600000.0
2009-01-01 08:11:00,64.081,64.104,64.081,64.089,117200000.0
2009-01-01 08:12:00,64.087,64.094,64.083,64.088,31800000.0
2009-01-01 08:13:00,64.089,64.102,64.087,64.102,147400000.0
2009-01-01 08:14:00,64.099,64.099,64.07,64.072,218200000.0
2009-01-01 08:15:00,64.08,64.084,64.074,64.078,86800000.0
2009-01-01 08:16:00,64.081,64.1,64.081,64.09,153800000.0
2009-01-01 08:17:00,64.094,64.1,64.081,64.09,138000000.0
2009-01-01 08:18:00,64.088,64.099,64.073,64.073,123600000.0
2009-01-01 08:19:00,64.077,64.107,64.068,64.093,249400000.0
2009-01-01 08:20:00,64.09,64.103,64.08,64.08,134600000.0
2009-01-01 08:21:00,64.086,64.096,64.079,64.091,240200000.0
2009-01-01 08:22:00,64.078,64.078,64.028,64.028,127000000.0
2009-01-01 08:23:00,64.032,64.043,64.02,64.039,106000000.0
2009-01-01 08:24:00,64.033,64.045,64.023,64.04,158800000.0
2009-01-01 08:25:00,64.037,64.052,64.037,64.043,135000000.0
2009-01-01 08:26:00,64.045,64.048,64.033,64.039,65800000.0
2009-01-01 08:27:00,64.044,64.049,64.034,64.034,116800000.0
2009-01-01 08:28:00,64.033,64.048,64.03,64.037,41200000.0
2009-01-01 08:29:00,64.016,64.025,64.007,64.01,34000000.0
2009-01-01 08:30:00,63.994,64.0,63.986,63.986,65600000.0
2009-01-01 08:31:00,63.981,63.994,63.977,63.987,41000000.0
2009-01-01 08:32:00,63.988,63.994,63.981,63.994,25000000.0
2009-01-01 08:33:00,63.995,63.995,63.981,63.994,112200000.0
2009-01-01 08:34:00,63.986,63.998,63.976,63.986,73200000.0
2009-01-01 08:35:00,63.986,63.992,63.98,63.98,43400000.0
2009-01-01 08:36:00,63.988,63.996,63.983,63.996,24600000.0
2009-01-01 08:37:00,63.985,64.0,63.985,63.986,47600000.0
2009-01-01 08:38:00,63.981,63.992,63.981,63.981,59200000.0
2009-01-01 08:39:00,63.99,63.99,63.975,63.988,36400000.0
2009-01-01 08:40:00,63.993,63.993,63.978,63.978,85800000.0
2009-01-01 08:41:00,63.976,63.992,63.974,63.986,92800000.0
2009-01-01 08:42:00,63.99,64.008,63.986,63.994,124000000.0
2009-01-01 08:43:00,63.993,63.993,63.97,63.985,161800000.0
2009-01-01 08:44:00,63.978,63.992,63.973,63.988,250000000.0
2009-01-01 08:45:00,63.981,63.992,63.975,63.988,52400000.0
2009-01-01 08:46:00,63.996,63.996,63.983,63.993,84400000.0
2009-01-01 08:47:00,63.989,63.989,63.977,63.977,89000000.0
2009-01-01 08:48:00,63.968,63.968,63.931,63.931,100400000.0
2009-01-01 08:49:00,63.932,63.944,63.924,63.941,147400000.0
2009-01-01 08:50:00,63.939,63.94,63.924,63.936,266200000.0
2009-01-01 08:51:00,63.936,63.936,63.921,63.934,166200000.0
2009-01-01 08:52:00,63.885,63.888,63.876,63.878,151000000.0
2009-01-01 08:53:00,63.877,63.893,63.877,63.882,165200000.0
2009-01-01 08:54:00,63.886,63.886,63.877,63.88,38800000.0
2009-01-01 08:55:00,63.88,63.894,63.88,63.883,81000000.0
2009-01-01 08:56:00,63.88,63.887,63.87,63.887,50600000.0
2009-01-01 08:57:00,63.882,63.897,63.88,63.885,96800000.0
2009-01-01 08:58:00,63.881,63.89,63.879,63.882,72200000.0
2009-01-01 08:59:00,63.885,63.907,63.875,63.886,150200000.0
2009-01-01 09:00:00,63.893,63.905,63.888,63.89,198600000.0
2009-01-01 09:01:00,63.884,63.889,63.835,63.851,178000000.0
2009-01-01 09:02:00,63.83,63.834,63.826,63.834,69000000.0
2009-01-01 09:03:00,63.84,63.845,63.833,63.833,64400000.0
2009-01-01 09:04:00,63.732,63.744,63.73,63.742,99600000.0
2009-01-01 09:05:00,63.728,63.728,63.688,63.688,85000000.0
2009-01-01 09:06:00,63.688,63.694,63.67,63.694,183000000.0
2009-01-01 09:07:00,63.697,63.702,63.683,63.683,123200000.0
2009-01-01 09:08:00,63.685,63.701,63.672,63.688,124000000.0
2009-01-01 09:09:00,63.685,63.697,63.685,63.69,81000000.0
2009-01-01 09:10:00,63.681,63.691,63.674,63.691,47200000.0
2009-01-01 09:11:00,63.691,63.702,63.679,63.679,129400000.0
2009-01-01 09:12:00,63.649,63.665,63.649,63.659,97600000.0
2009-01-01 09:13:00,63.668,63.707,63.668,63.692,83200000.0
2009-01-01 09:14:00,63.697,63.718,63.697,63.708,254800000.0
2009-01-01 09:15:00,63.694,63.703,63.681,63.692,240800000.0
2009-01-01 09:16:00,63.687,63.695,63.676,63.68,272800000.0
2009-01-01 09:17:00,63.69,63.704,63.681,63.688,104600000.0
2009-01-01 09:18:00,63.687,63.696,63.683,63.683,45600000.0
2009-01-01 09:19:00,63.682,63.696,63.682,63.69,163200000.0
2009-01-01 09:20:00,63.684,63.698,63.678,63.698,113000000.0
2009-01-01 09:21:00,63.692,63.697,63.682,63.692,123400000.0
2009-01-01 09:22:00,63.686,63.7,63.686,63.696,63800000.0
2009-01-01 09:23:00,63.698,63.7,63.678,63.678,65600000.0
2009-01-01 09:24:00,63.679,63.679,63.664,63.67,123200000.0
2009-01-01 09:25:00,63.678,63.687,63.675,63.687,24800000.0
2009-01-01 09:26:00,63.685,63.69,63.675,63.687,115400000.0
2009-01-01 09:27:00,63.687,63.698,63.682,63.685,85600000.0
2009-01-01 09:28:00,63.682,63.699,63.68,63.682,191900000.0
2009-01-01 09:29:00,63.683,63.692,63.672,63.692,111000000.0
2009-01-01 09:30:00,63.684,63.698,63.676,63.697,96000000.0
2009-01-01 09:31:00,63.684,63.699,63.683,63.683,39400000.0
2009-01-01 09:32:00,63.69,63.697,63.681,63.685,81000000.0
2009-01-01 09:33:00,63.685,63.697,63.679,63.686,182800000.0
2009-01-01 09:34:00,63.69,63.692,63.682,63.687,61800000.0
2009-01-01 09:35:00,63.687,63.701,63.68,63.692,223600000.0
2009-01-01 09:36:00,63.682,63.699,63.68,63.683,155800000.0
2009-01-01 09:37:00,63.688,63.71,63.688,63.709,84400000.0
2009-01-01 09:38:00,63.71,63.71,63.682,63.69,88200000.0
2009-01-01 09:39:00,63.689,63.695,63.68,63.681,63600000.0
2009-01-01 09:40:00,63.685,63.698,63.685,63.695,77800000.0
2009-01-01 09:41:00,63.691,63.701,63.687,63.692,80000000.0
2009-01-01 09:42:00,63.68,63.696,63.674,63.677,305200000.0
2009-01-01 09:43:00,63.676,63.701,63.676,63.687,64400000.0
2009-01-01 09:44:00,63.687,63.698,63.685,63.688,66000000.0
2009-01-01 09:45:00,63.694,63.699,63.676,63.685,205000000.0
2009-01-01 09:46:00,63.677,63.694,63.67,63.68,151200000.0
2009-01-01 09:47:00,63.677,63.697,63.677,63.695,319800000.0
2009-01-01 09:48:00,63.689,63.7,63.678,63.685,264000000.0
2009-01-01 09:49:00,63.694,63.706,63.689,63.692,221200000.0
2009-01-01 09:50:00,63.692,63.704,63.683,63.693,285400000.0
2009-01-01 09:51:00,63.69,63.702,63.678,63.693,192800000.0
2009-01-01 09:52:00,63.691,63.691,63.674,63.68,215400000.0
2009-01-01 09:53:00,63.675,63.692,63.671,63.674,293600000.0
2009-01-01 09:54:00,63.67,63.687,63.664,63.667,273600000.0
2009-01-01 09:55:00,63.666,63.695,63.662,63.695,398200000.0
2009-01-01 09:56:00,63.688,63.692,63.672,63.672,124000000.0
2009-01-01 09:57:00,63.684,63.695,63.672,63.687,190200000.0
2009-01-01 09:58:00,63.695,63.702,63.676,63.691,256200000.0
2009-01-01 09:59:00,63.687,63.693,63.67,63.686,429400000.0
2009-01-01 10:00:00,63.693,63.714,63.678,63.689,569800000.0
2009-01-01 10:01:00,63.678,63.733,63.678,63.72,333200000.0
2009-01-01 10:02:00,63.674,63.699,63.671,63.697,224000000.0
2009-01-01 10:03:00,63.693,63.697,63.662,63.662,317600000.0
2009-01-01 10:04:00,63.662,63.71,63.658,63.658,266400000.0
2009-01-01 10:05:00,63.655,63.673,63.643,63.643,306200000.0
2009-01-01 10:06:00,63.664,63.707,63.664,63.7,85400000.0
2009-01-01 10:07:00,63.7,63.7,63.662,63.683,150800000.0
2009-01-01 10:08:00,63.667,63.695,63.662,63.683,38800000.0
2009-01-01 10:09:00,63.687,63.721,63.687,63.714,186800000.0
2009-01-01 10:10:00,63.664,63.691,63.654,63.669,229600000.0
2009-01-01 10:11:00,63.68,63.725,63.68,63.719,122200000.0
2009-01-01 10:12:00,63.67,63.677,63.66,63.677,160200000.0
2009-01-01 10:13:00,63.673,63.723,63.673,63.723,131400000.0
2009-01-01 10:14:00,63.682,63.735,63.669,63.735,134800000.0
2009-01-01 10:15:00,63.733,63.733,63.678,63.678,288600000.0
2009-01-01 10:16:00,63.666,63.711,63.666,63.709,195000000.0
2009-01-01 10:17:00,63.714,63.725,63.706,63.725,173200000.0
2009-01-01 10:18:00,63.67,63.712,63.665,63.712,83800000.0
2009-01-01 10:19:00,63.71,63.711,63.675,63.683,102600000.0
2009-01-01 10:20:00,63.67,63.692,63.666,63.677,198000000.0
2009-01-01 10:21:00,63.672,63.712,63.672,63.687,271000000.0
2009-01-01 10:22:00,63.676,63.7,63.676,63.686,184200000.0
2009-01-01 10:23:00,63.698,63.74,63.698,63.712,190000000.0
2009-01-01 10:24:00,63.697,63.722,63.682,63.721,81200000.0
2009-01-01 10:25:00,63.716,63.728,63.698,63.703,170000000.0
2009-01-01 10:26:00,63.666,63.698,63.646,63.692,161200000.0
2009-01-01 10:27:00,63.689,63.704,63.689,63.695,88800000.0
2009-01-01 10:28:00,63.655,63.707,63.655,63.707,264600000.0
2009-01-01 10:29:00,63.714,63.763,63.705,63.756,191800000.0
2009-01-01 10:30:00,63.712,63.713,63.672,63.676,203400000.0
2009-01-01 10:31:00,63.682,63.71,63.655,63.671,222400000.0
2009-01-01 10:32:00,63.678,63.698,63.678,63.698,78800000.0
2009-01-01 10:33:00,63.708,63.742,63.702,63.723,147800000.0
2009-01-01 10:34:00,63.693,63.703,63.678,63.703,155000000.0
2009-01-01 10:35:00,63.71,63.724,63.68,63.693,188000000.0
2009-01-01 10:36:00,63.674,63.701,63.671,63.694,126000000.0
2009-01-01 10:37:00,63.681,63.697,63.68,63.684,61800000.0
2009-01-01 10:38:00,63.7,63.751,63.7,63.708,89800000.0
2009-01-01 10:39:00,63.699,63.76,63.699,63.76,198000000.0
2009-01-01 10:40:00,63.722,63.731,63.713,63.719,91600000.0
2009-01-01 10:41:00,63.732,63.771,63.732,63.764,24800000.0
2009-01-01 10:42:00,63.719,63.74,63.715,63.73,280800000.0
2009-01-01 10:43:00,63.721,63.775,63.721,63.736,130000000.0
2009-01-01 10:44:00,63.736,63.803,63.72,63.803,140200000.0
2009-01-01 10:45:00,63.813,63.813,63.793,63.793,112400000.0
2009-01-01 10:46:00,63.768,63.8,63.764,63.764,207800000.0
2009-01-01 10:47:00,63.757,63.77,63.754,63.761,225400000.0
2009-01-01 10:48:00,63.765,63.798,63.765,63.765,189600000.0
2009-01-01 10:49:00,63.763,63.809,63.761,63.809,128600000.0
2009-01-01 10:50:00,63.78,63.785,63.761,63.785,128000000.0
2009-01-01 10:51:00,63.788,63.833,63.787,63.833,77000000.0
2009-01-01 10:52:00,63.783,63.796,63.776,63.783,145600000.0
2009-01-01 10:53:00,63.789,63.829,63.788,63.807,207400000.0
2009-01-01 10:54:00,63.814,63.865,63.814,63.865,224400000.0
2009-01-01 10:55:00,63.87,63.887,63.865,63.872,216200000.0
2009-01-01 10:56:00,63.824,63.846,63.816,63.839,287400000.0
2009-01-01 10:57:00,63.828,63.834,63.81,63.823,154200000.0
2009-01-01 10:58:00,63.831,63.888,63.818,63.878,348800000.0
2009-01-01 10:59:00,63.888,63.891,63.845,63.891,375600000.0
2009-01-01 11:00:00,63.851,63.87,63.845,63.852,297200000.0
2009-01-01 11:01:00,63.855,63.901,63.855,63.889,154200000.0
2009-01-01 11:02:00,63.86,63.879,63.853,63.861,181400000.0
2009-01-01 11:03:00,63.859,63.911,63.859,63.899,152200000.0
2009-01-01 11:04:00,63.869,63.903,63.869,63.903,177800000.0
2009-01-01 11:05:00,63.896,63.911,63.889,63.91,45200000.0
2009-01-01 11:06:00,63.892,63.919,63.879,63.905,241200000.0
2009-01-01 11:07:00,63.906,63.914,63.901,63.912,117600000.0
2009-01-01 11:08:00,63.899,63.95,63.899,63.935,190400000.0
2009-01-01 11:09:00,63.95,63.957,63.923,63.957,194800000.0
2009-01-01 11:10:00,63.916,63.941,63.916,63.922,138800000.0
2009-01-01 11:11:00,63.925,63.967,63.925,63.967,215000000.0
2009-01-01 11:12:00,63.925,63.946,63.925,63.94,226400000.0
2009-01-01 11:13:00,63.956,63.979,63.956,63.957,291600000.0
2009-01-01 11:14:00,63.957,63.995,63.957,63.995,218800000.0
2009-01-01 11:15:00,63.987,64.008,63.965,63.97,193600000.0
2009-01-01 11:16:00,63.959,63.995,63.95,63.995,209400000.0
2009-01-01 11:17:00,63.995,63.998,63.948,63.956,165800000.0
2009-01-01 11:18:00,63.953,64.01,63.953,64.01,184800000.0
2009-01-01 11:19:00,64.025,64.103,64.022,64.103,122400000.0
2009-01-01 11:20:00,64.054,64.054,63.979,63.985,167200000.0
2009-01-01 11:21:00,63.99,64.016,63.977,63.993,262200000.0
2009-01-01 11:22:00,63.992,64.009,63.991,64.002,199200000.0
2009-01-01 11:23:00,64.009,64.053,64.006,64.041,216000000.0
2009-01-01 11:24:00,63.99,64.001,63.979,63.983,152000000.0
2009-01-01 11:25:00,64.031,64.034,64.0,64.0,101800000.0
2009-01-01 11:26:00,64.013,64.057,63.998,64.013,55200000.0
2009-01-01 11:27:00,64.007,64.018,63.983,64.018,132600000.0
2009-01-01 11:28:00,64.022,64.065,64.013,64.065,142200000.0
2009-01-01 11:29:00,64.058,64.067,64.02,64.02,84000000.0
2009-01-01 11:30:00,64.06,64.06,64.036,64.047,60000000.0
2009-01-01 11:31:00,64.04,64.077,64.037,64.077,69800000.0
2009-01-01 11:32:00,64.046,64.051,64.038,64.05,59600000.0
2009-01-01 11:33:00,64.065,64.092,64.064,64.091,109800000.0
2009-01-01 11:34:00,64.051,64.087,64.04,64.087,65400000.0
2009-01-01 11:35:00,64.097,64.097,64.083,64.083,51000000.0
2009-01-01 11:36:00,64.056,64.084,64.042,64.082,123600000.0
2009-01-01 11:37:00,64.085,64.096,64.072,64.088,140600000.0
2009-01-01 11:38:00,64.077,64.108,64.059,64.108,206000000.0
2009-01-01 11:39:00,64.115,64.124,64.107,64.111,80800000.0
2009-01-01 11:40:00,64.211,64.211,64.04,64.04,370200000.0
2009-01-01 11:41:00,64.011,64.024,64.004,64.01,193400000.0
2009-01-01 11:42:00,64.065,64.066,64.051,64.058,274400000.0
2009-01-01 11:43:00,64.068,64.12,64.068,64.11,443600000.0
2009-01-01 11:44:00,64.06,64.075,64.059,64.075,269000000.0
2009-01-01 11:45:00,64.081,64.117,64.081,64.107,227800000.0
2009-01-01 11:46:00,64.083,64.115,64.079,64.115,279200000.0
2009-01-01 11:47:00,64.123,64.124,64.11,64.114,290400000.0
2009-01-01 11:48:00,64.065,64.119,64.065,64.116,73800000.0
2009-01-01 11:49:00,64.119,64.13,64.106,64.111,221800000.0
2009-01-01 11:50:00,64.07,64.113,64.061,64.113,386200000.0
2009-01-01 11:51:00,64.134,64.196,64.126,64.196,362200000.0
2009-01-01 11:52:00,64.16,64.177,64.16,64.164,164600000.0
2009-01-01 11:53:00,64.161,64.215,64.161,64.215,170400000.0
2009-01-01 11:54:00,64.167,64.184,64.155,64.158,192600000.0
2009-01-01 11:55:00,64.161,64.217,64.161,64.208,282600000.0
2009-01-01 11:56:00,64.179,64.227,64.179,64.211,264600000.0
2009-01-01 11:57:00,64.219,64.242,64.216,64.22,346600000.0
2009-01-01 11:58:00,64.177,64.232,64.177,64.223,312800000.0
2009-01-01 11:59:00,64.233,64.234,64.207,64.221,215200000.0
2009-01-01 12:00:00,64.175,64.236,64.175,64.236,317600000.0
2009-01-01 12:01:00,64.243,64.278,64.216,64.26,200200000.0
2009-01-01 12:02:00,64.267,64.282,64.267,64.273,167400000.0
2009-01-01 12:03:00,64.269,64.292,64.261,64.264,385200000.0
2009-01-01 12:04:00,64.212,64.249,64.212,64.225,196600000.0
2009-01-01 12:05:00,64.232,64.274,64.232,64.258,86600000.0
2009-01-01 12:06:00,64.27,64.294,64.266,64.269,161000000.0
2009-01-01 12:07:00,64.26,64.292,64.259,64.263,135000000.0
2009-01-01 12:08:00,64.265,64.289,64.259,64.283,175400000.0
2009-01-01 12:09:00,64.286,64.296,64.272,64.279,168200000.0
2009-01-01 12:10:00,64.286,64.289,64.271,64.271,145800000.0
2009-01-01 12:11:00,64.265,64.285,64.264,64.278,165400000.0
2009-01-01 12:12:00,64.272,64.274,64.254,64.263,116400000.0
2009-01-01 12:13:00,64.27,64.278,64.266,64.268,71200000.0
2009-01-01 12:14:00,64.265,64.265,64.25,64.251,46400000.0
2009-01-01 12:15:00,64.257,64.288,64.257,64.281,138600000.0
2009-01-01 12:16:00,64.286,64.294,64.275,64.294,146800000.0
2009-01-01 12:17:00,64.29,64.302,64.281,64.287,155800000.0
2009-01-01 12:18:00,64.288,64.302,64.281,64.302,183000000.0
2009-01-01 12:19:00,64.303,64.303,64.28,64.289,166200000.0
2009-01-01 12:20:00,64.286,64.308,64.282,64.282,144000000.0
2009-01-01 12:21:00,64.293,64.298,64.284,64.287,47000000.0
2009-01-01 12:22:00,64.3,64.3,64.273,64.29,256400000.0
2009-01-01 12:23:00,64.289,64.311,64.282,64.295,126000000.0
2009-01-01 12:24:00,64.295,64.314,64.294,64.298,232400000.0
2009-01-01 12:25:00,64.297,64.31,64.284,64.299,413800000.0
2009-01-01 12:26:00,64.303,64.303,64.273,64.273,368900000.0
2009-01-01 12:27:00,64.274,64.291,64.269,64.291,170800000.0
2009-01-01 12:28:00,64.299,64.303,64.266,64.299,226600000.0
2009-01-01 12:29:00,64.287,64.323,64.287,64.293,160600000.0
2009-01-01 12:30:00,64.287,64.309,64.284,64.302,189400000.0
2009-01-01 12:31:00,64.312,64.312,64.287,64.287,288400000.0
2009-01-01 12:32:00,64.287,64.304,64.287,64.3,159000000.0
2009-01-01 12:33:00,64.313,64.318,64.292,64.292,164000000.0
2009-01-01 12:34:00,64.294,64.309,64.294,64.302,36800000.0
2009-01-01 12:35:00,64.305,64.332,64.305,64.313,134200000.0
2009-01-01 12:36:00,64.306,64.321,64.301,64.308,172400000.0
2009-01-01 12:37:00,64.313,64.326,64.308,64.308,203600000.0
2009-01-01 12:38:00,64.317,64.324,64.309,64.318,254200000.0
2009-01-01 12:39:00,64.318,64.326,64.313,64.318,183800000.0
2009-01-01 12:40:00,64.315,64.329,64.309,64.319,320800000.0
2009-01-01 12:41:00,64.312,64.326,64.311,64.313,237000000.0
2009-01-01 12:42:00,64.317,64.329,64.31,64.313,238600000.0
2009-01-01 12:43:00,64.321,64.325,64.311,64.32,235000000.0
2009-01-01 12:44:00,64.302,64.316,64.302,64.312,240800000.0
2009-01-01 12:45:00,64.316,64.334,64.316,64.321,131400000.0
2009-01-01 12:46:00,64.318,64.328,64.31,64.325,69400000.0
2009-01-01 12:47:00,64.338,64.355,64.337,64.341,243000000.0
2009-01-01 12:48:00,64.338,64.354,64.326,64.33,271700000.0
2009-01-01 12:49:00,64.325,64.346,64.325,64.332,307800000.0
2009-01-01 12:50:00,64.33,64.337,64.32,64.32,168400000.0
2009-01-01 12:51:00,64.322,64.338,64.32,64.324,248000000.0
2009-01-01 12:52:00,64.326,64.336,64.32,64.324,254000000.0
2009-01-01 12:53:00,64.328,64.345,64.328,64.341,145600000.0
2009-01-01 12:54:00,64.335,64.35,64.326,64.35,260000000.0
2009-01-01 12:55:00,64.335,64.341,64.328,64.328,105000000.0
2009-01-01 12:56:00,64.336,64.339,64.327,64.33,102800000.0
2009-01-01 12:57:00,64.336,64.357,64.335,64.346,127200000.0
2009-01-01 12:58:00,64.335,64.349,64.329,64.337,148600000.0
2009-01-01 12:59:00,64.343,64.351,64.338,64.338,61000000.0
2009-01-01 13:00:00,64.339,64.363,64.339,64.355,138600000.0
2009-01-01 13:01:00,64.364,64.375,64.349,64.353,56600000.0
2009-01-01 13:02:00,64.342,64.36,64.329,64.338,95800000.0
2009-01-01 13:03:00,64.345,64.364,64.341,64.364,234000000.0
2009-01-01 13:04:00,64.358,64.367,64.352,64.367,100600000.0
2009-01-01 13:05:00,64.375,64.375,64.346,64.352,49400000.0
2009-01-01 13:06:00,64.341,64.364,64.34,64.346,157600000.0
2009-01-01 13:07:00,64.352,64.37,64.352,64.358,150300000.0
2009-01-01 13:08:00,64.348,64.371,64.344,64.359,210200000.0
2009-01-01 13:09:00,64.365,64.377,64.359,64.366,117500000.0
2009-01-01 13:10:00,64.365,64.371,64.358,64.358,40600000.0
2009-01-01 13:11:00,64.362,64.37,64.357,64.37,40400000.0
2009-01-01 13:12:00,64.372,64.387,64.366,64.368,144200000.0
2009-01-01 13:13:00,64.371,64.398,64.371,64.398,107000000.0
2009-01-01 13:14:00,64.391,64.402,64.382,64.398,121000000.0
2009-01-01 13:15:00,64.387,64.396,64.361,64.361,123600000.0
2009-01-01 13:16:00,64.363,64.384,64.349,64.384,104000000.0
2009-01-01 13:17:00,64.384,64.388,64.37,64.388,68600000.0
2009-01-01 13:18:00,64.376,64.38,64.368,64.371,52800000.0
2009-01-01 13:19:00,64.359,64.378,64.358,64.378,192200000.0
2009-01-01 13:20:00,64.38,64.381,64.37,64.379,73000000.0
2009-01-01 13:21:00,64.382,64.389,64.364,64.372,221100000.0
2009-01-01 13:22:00,64.365,64.377,64.365,64.372,92800000.0
2009-01-01 13:23:00,64.37,64.375,64.365,64.375,82800000.0
2009-01-01 13:24:00,64.381,64.387,64.369,64.369,63800000.0
2009-01-01 13:25:00,64.366,64.379,64.366,64.377,28000000.0
2009-01-01 13:26:00,64.36,64.382,64.359,64.369,305000000.0
2009-01-01 13:27:00,64.365,64.369,64.355,64.355,28000000.0
2009-01-01 13:28:00,64.363,64.384,64.359,64.371,57400000.0
2009-01-01 13:29:00,64.378,64.389,64.378,64.379,47800000.0
2009-01-01 13:30:00,64.379,64.389,64.379,64.389,29800000.0
2009-01-01 13:31:00,64.384,64.393,64.378,64.389,105900000.0
2009-01-01 13:32:00,64.388,64.402,64.381,64.391,201000000.0
2009-01-01 13:33:00,64.389,64.39,64.378,64.39,50200000.0
2009-01-01 13:34:00,64.394,64.4,64.379,64.398,61400000.0
2009-01-01 13:35:00,64.396,64.396,64.38,64.38,147000000.0
2009-01-01 13:36:00,64.387,64.388,64.37,64.37,119800000.0
2009-01-01 13:37:00,64.377,64.387,64.372,64.377,69800000.0
2009-01-01 13:38:00,64.365,64.379,64.331,64.331,151000000.0
2009-01-01 13:39:00,64.32,64.337,64.32,64.325,80200000.0
2009-01-01 13:40:00,64.332,64.366,64.332,64.356,74600000.0
2009-01-01 13:41:00,64.368,64.389,64.367,64.374,174000000.0
2009-01-01 13:42:00,64.365,64.381,64.365,64.368,138800000.0
2009-01-01 13:43:00,64.37,64.38,64.361,64.361,278400000.0
2009-01-01 13:44:00,64.358,64.379,64.358,64.363,106000000.0
2009-01-01 13:45:00,64.362,64.376,64.362,64.373,111400000.0
2009-01-01 13:46:00,64.375,64.386,64.365,64.367,151400000.0
2009-01-01 13:47:00,64.365,64.375,64.359,64.359,90400000.0
2009-01-01 13:48:00,64.364,64.391,64.364,64.38,73200000.0
2009-01-01 13:49:00,64.378,64.387,64.372,64.381,73800000.0
2009-01-01 13:50:00,64.381,64.389,64.369,64.375,128400000.0
2009-01-01 13:51:00,64.368,64.383,64.366,64.37,164800000.0
2009-01-01 13:52:00,64.371,64.371,64.354,64.354,263600000.0
2009-01-01 13:53:00,64.353,64.381,64.353,64.368,282000000.0
2009-01-01 13:54:00,64.365,64.388,64.365,64.371,128800000.0
2009-01-01 13:55:00,64.373,64.39,64.37,64.378,178200000.0
2009-01-01 13:56:00,64.379,64.393,64.375,64.377,110400000.0
2009-01-01 13:57:00,64.372,64.372,64.358,64.36,106400000.0
2009-01-01 13:58:00,64.371,64.371,64.361,64.362,105600000.0
2009-01-01 13:59:00,64.364,64.376,64.361,64.376,112200000.0
2009-01-01 14:00:00,64.376,64.376,64.359,64.359,55200000.0
2009-01-01 14:01:00,64.369,64.377,64.36,64.37,63400000.0
2009-01-01 14:02:00,64.367,64.376,64.351,64.368,119600000.0
2009-01-01 14:03:00,64.368,64.384,64.368,64.381,20200000.0
2009-01-01 14:04:00,64.376,64.376,64.362,64.362,77800000.0
2009-01-01 14:05:00,64.36,64.372,64.36,64.372,86000000.0
2009-01-01 14:06:00,64.371,64.371,64.354,64.354,33800000.0
2009-01-01 14:07:00,64.355,64.368,64.355,64.365,38000000.0
2009-01-01 14:08:00,64.354,64.366,64.354,64.357,48000000.0
2009-01-01 14:09:00,64.357,64.371,64.357,64.366,73600000.0
2009-01-01 14:10:00,64.362,64.369,64.355,64.355,99800000.0
2009-01-01 14:11:00,64.355,64.38,64.354,64.367,190600000.0
2009-01-01 14:12:00,64.362,64.368,64.352,64.352,172200000.0
2009-01-01 14:13:00,64.353,64.369,64.352,64.366,131800000.0
2009-01-01 14:14:00,64.368,64.378,64.366,64.368,78800000.0
2009-01-01 14:15:00,64.366,64.378,64.363,64.369,50000000.0
2009-01-01 14:16:00,64.367,64.377,64.367,64.377,69600000.0
2009-01-01 14:17:00,64.37,64.373,64.352,64.355,111200000.0
2009-01-01 14:18:00,64.353,64.368,64.353,64.358,85400000.0
2009-01-01 14:19:00,64.368,64.377,64.364,64.368,107400000.0
2009-01-01 14:20:00,64.362,64.376,64.361,64.361,165400000.0
2009-01-01 14:21:00,64.368,64.375,64.363,64.363,163800000.0
2009-01-01 14:22:00,64.372,64.392,64.369,64.375,230000000.0
2009-01-01 14:23:00,64.384,64.391,64.376,64.391,143400000.0
2009-01-01 14:24:00,64.395,64.398,64.382,64.388,163600000.0
2009-01-01 14:25:00,64.383,64.383,64.373,64.379,18600000.0
2009-01-01 14:26:00,64.381,64.384,64.374,64.379,124000000.0
2009-01-01 14:27:00,64.39,64.392,64.378,64.381,69000000.0
2009-01-01 14:28:00,64.381,64.392,64.381,64.389,90200000.0
2009-01-01 14:29:00,64.382,64.4,64.382,64.392,116200000.0
2009-01-01 14:30:00,64.4,64.402,64.382,64.382,93800000.0
2009-01-01 14:31:00,64.38,64.389,64.379,64.382,91000000.0
2009-01-01 14:32:00,64.379,64.397,64.379,64.395,143400000.0
2009-01-01 14:33:00,64.398,64.398,64.378,64.389,300400000.0
2009-01-01 14:34:00,64.387,64.398,64.372,64.39,86000000.0
2009-01-01 14:35:00,64.385,64.392,64.379,64.384,45600000.0
2009-01-01 14:36:00,64.381,64.384,64.38,64.38,18400000.0
2009-01-01 14:37:00,64.39,64.39,64.376,64.385,41000000.0
2009-01-01 14:38:00,64.387,64.393,64.378,64.386,137200000.0
2009-01-01 14:39:00,64.392,64.392,64.373,64.377,215000000.0
2009-01-01 14:40:00,64.387,64.392,64.378,64.382,196200000.0
2009-01-01 14:41:00,64.38,64.387,64.376,64.379,98800000.0
2009-01-01 14:42:00,64.382,64.398,64.382,64.391,79800000.0
2009-01-01 14:43:00,64.396,64.396,64.375,64.38,193400000.0
2009-01-01 14:44:00,64.385,64.407,64.371,64.372,326600000.0
2009-01-01 14:45:00,64.375,64.424,64.375,64.424,149000000.0
2009-01-01 14:46:00,64.424,64.44,64.424,64.426,91400000.0
2009-01-01 14:47:00,64.435,64.516,64.435,64.516,107000000.0
2009-01-01 14:48:00,64.53,64.58,64.53,64.58,48200000.0
2009-01-01 14:49:00,64.576,64.591,64.574,64.581,79400000.0
2009-01-01 14:50:00,64.578,64.595,64.575,64.587,158600000.0
2009-01-01 14:51:00,64.591,64.597,64.583,64.593,184000000.0
2009-01-01 14:52:00,64.593,64.595,64.581,64.595,260400000.0
2009-01-01 14:53:00,64.591,64.613,64.572,64.592,273000000.0
2009-01-01 14:54:00,64.59,64.592,64.587,64.587,43400000.0
2009-01-01 14:55:00,64.593,64.602,64.591,64.597,87600000.0
2009-01-01 14:56:00,64.6,64.603,64.589,64.597,166800000.0
2009-01-01 14:57:00,64.598,64.603,64.588,64.597,151400000.0
2009-01-01 14:58:00,64.591,64.6,64.575,64.582,177600000.0
2009-01-01 14:59:00,64.586,64.623,64.586,64.597,223200000.0
2009-01-01 15:00:00,64.603,64.607,64.582,64.587,168800000.0
2009-01-01 15:01:00,64.582,64.588,64.577,64.588,62000000.0
2009-01-01 15:02:00,64.585,64.598,64.581,64.598,116600000.0
2009-01-01 15:03:00,64.602,64.604,64.586,64.599,116400000.0
2009-01-01 15:04:00,64.605,64.625,64.597,64.597,63800000.0
2009-01-01 15:05:00,64.608,64.64,64.606,64.624,278600000.0
2009-01-01 15:06:00,64.629,64.64,64.624,64.626,210800000.0
2009-01-01 15:07:00,64.6,64.614,64.59,64.611,94800000.0
2009-01-01 15:08:00,64.61,64.611,64.6,64.6,51000000.0
2009-01-01 15:09:00,64.602,64.613,64.598,64.603,134400000.0
2009-01-01 15:10:00,64.609,64.616,64.595,64.602,190000000.0
2009-01-01 15:11:00,64.606,64.616,64.606,64.611,28000000.0
2009-01-01 15:12:00,64.611,64.623,64.611,64.612,23600000.0
2009-01-01 15:13:00,64.603,64.623,64.603,64.607,162400000.0
2009-01-01 15:14:00,64.6,64.621,64.59,64.59,265400000.0
2009-01-01 15:15:00,64.596,64.619,64.596,64.619,183600000.0
2009-01-01 15:16:00,64.63,64.64,64.613,64.613,145400000.0
2009-01-01 15:17:00,64.615,64.627,64.605,64.605,165800000.0
2009-01-01 15:18:00,64.597,64.614,64.591,64.591,119800000.0
2009-01-01 15:19:00,64.592,64.615,64.592,64.615,264800000.0
2009-01-01 15:20:00,64.619,64.624,64.609,64.618,66400000.0
2009-01-01 15:21:00,64.616,64.618,64.604,64.609,113800000.0
2009-01-01 15:22:00,64.618,64.628,64.608,64.616,237800000.0
2009-01-01 15:23:00,64.623,64.636,64.612,64.629,264200000.0
2009-01-01 15:24:00,64.637,64.638,64.617,64.637,241000000.0
2009-01-01 15:25:00,64.636,64.639,64.622,64.629,86600000.0
2009-01-01 15:26:00,64.627,64.64,64.627,64.63,55000000.0
2009-01-01 15:27:00,64.632,64.65,64.63,64.634,118200000.0
2009-01-01 15:28:00,64.629,64.636,64.624,64.626,102000000.0
2009-01-01 15:29:00,64.623,64.644,64.614,64.634,350200000.0
2009-01-01 15:30:00,64.623,64.642,64.612,64.616,195200000.0
2009-01-01 15:31:00,64.62,64.63,64.613,64.628,110600000.0
2009-01-01 15:32:00,64.634,64.644,64.627,64.644,53800000.0
2009-01-01 15:33:00,64.64,64.65,64.639,64.646,103800000.0
2009-01-01 15:34:00,64.639,64.645,64.638,64.642,32600000.0
2009-01-01 15:35:00,64.64,64.647,64.627,64.636,96800000.0
2009-01-01 15:36:00,64.63,64.637,64.622,64.627,105000000.0
2009-01-01 15:37:00,64.633,64.648,64.627,64.648,155000000.0
2009-01-01 15:38:00,64.647,64.654,64.626,64.631,299200000.0
2009-01-01 15:39:00,64.617,64.633,64.616,64.62,175200000.0
2009-01-01 15:40:00,64.626,64.654,64.625,64.654,124800000.0
2009-01-01 15:41:00,64.636,64.648,64.63,64.641,196600000.0
2009-01-01 15:42:00,64.643,64.644,64.629,64.644,68400000.0
2009-01-01 15:43:00,64.636,64.666,64.634,64.653,184800000.0
2009-01-01 15:44:00,64.656,64.656,64.64,64.653,163400000.0
2009-01-01 15:45:00,64.652,64.659,64.633,64.647,173500000.0
2009-01-01 15:46:00,64.647,64.663,64.639,64.643,213200000.0
2009-01-01 15:47:00,64.642,64.663,64.639,64.644,347600000.0
2009-01-01 15:48:00,64.651,64.662,64.641,64.647,160200000.0
2009-01-01 15:49:00,64.654,64.655,64.644,64.647,208800000.0
2009-01-01 15:50:00,64.639,64.66,64.631,64.658,264800000.0
2009-01-01 15:51:00,64.655,64.655,64.645,64.654,85600000.0
2009-01-01 15:52:00,64.661,64.661,64.651,64.655,79000000.0
2009-01-01 15:53:00,64.649,64.678,64.649,64.665,84600000.0
2009-01-01 15:54:00,64.658,64.663,64.647,64.655,66800000.0
2009-01-01 15:55:00,64.658,64.668,64.653,64.66,48000000.0
2009-01-01 15:56:00,64.661,64.686,64.656,64.659,198600000.0
2009-01-01 15:57:00,64.647,64.681,64.647,64.658,210600000.0
2009-01-01 15:58:00,64.663,64.667,64.657,64.661,79000000.0
2009-01-01 15:59:00,64.671,64.671,64.649,64.652,136000000.0
2009-01-01 16:00:00,64.653,64.669,64.653,64.668,52800000.0
2009-01-01 16:01:00,64.676,64.676,64.656,64.658,38000000.0
2009-01-01 16:02:00,64.663,64.663,64.647,64.661,149000000.0
2009-01-01 16:03:00,64.671,64.671,64.656,64.657,74400000.0
2009-01-01 16:04:00,64.658,64.666,64.653,64.664,216200000.0
2009-01-01 16:05:00,64.654,64.682,64.647,64.673,126900000.0
2009-01-01 16:06:00,64.665,64.677,64.664,64.673,45000000.0
2009-01-01 16:07:00,64.678,64.679,64.659,64.661,143600000.0
2009-01-01 16:08:00,64.619,64.629,64.602,64.604,92400000.0
2009-01-01 16:09:00,64.606,64.619,64.603,64.609,51800000.0
2009-01-01 16:10:00,64.6,64.61,64.597,64.597,37200000.0
2009-01-01 16:11:00,64.604,64.607,64.592,64.592,76400000.0
2009-01-01 16:12:00,64.593,64.618,64.59,64.605,167600000.0
2009-01-01 16:13:00,64.606,64.617,64.6,64.616,162600000.0
2009-01-01 16:14:00,64.613,64.617,64.598,64.6,265500000.0
2009-01-01 16:15:00,64.598,64.616,64.594,64.606,281400000.0
2009-01-01 16:16:00,64.608,64.626,64.603,64.613,202200000.0
2009-01-01 16:17:00,64.609,64.63,64.598,64.607,184200000.0
2009-01-01 16:18:00,64.615,64.616,64.602,64.602,84600000.0
2009-01-01 16:19:00,64.601,64.615,64.595,64.615,52000000.0
2009-01-01 16:20:00,64.598,64.616,64.593,64.593,173000000.0
2009-01-01 16:21:00,64.602,64.608,64.596,64.605,191600000.0
2009-01-01 16:22:00,64.604,64.612,64.598,64.607,41200000.0
2009-01-01 16:23:00,64.602,64.604,64.589,64.589,161000000.0
2009-01-01 16:24:00,64.591,64.62,64.591,64.62,166600000.0
2009-01-01 16:25:00,64.613,64.613,64.599,64.603,38600000.0
2009-01-01 16:26:00,64.598,64.619,64.598,64.619,45200000.0
2009-01-01 16:27:00,64.615,64.616,64.598,64.604,184200000.0
2009-01-01 16:28:00,64.617,64.623,64.606,64.615,141400000.0
2009-01-01 16:29:00,64.617,64.626,64.609,64.618,233400000.0
2009-01-01 16:30:00,64.607,64.616,64.606,64.61,85200000.0
2009-01-01 16:31:00,64.61,64.617,64.599,64.599,94600000.0
2009-01-01 16:32:00,64.602,64.617,64.592,64.617,98200000.0
2009-01-01 16:33:00,64.615,64.619,64.593,64.609,164000000.0
2009-01-01 16:34:00,64.612,64.624,64.594,64.613,246200000.0
2009-01-01 16:35:00,64.612,64.612,64.596,64.603,76400000.0
2009-01-01 16:36:00,64.611,64.62,64.602,64.613,145800000.0
2009-01-01 16:37:00,64.611,64.616,64.596,64.6,127600000.0
2009-01-01 16:38:00,64.616,64.617,64.595,64.602,173000000.0
2009-01-01 16:39:00,64.609,64.627,64.607,64.627,78200000.0
2009-01-01 16:40:00,64.628,64.628,64.605,64.613,147100000.0
2009-01-01 16:41:00,64.605,64.621,64.604,64.612,132200000.0
2009-01-01 16:42:00,64.6,64.622,64.6,64.606,138400000.0
2009-01-01 16:43:00,64.589,64.62,64.565,64.565,47400000.0
2009-01-01 16:44:00,64.553,64.553,64.504,64.518,245200000.0
2009-01-01 16:45:00,64.495,64.51,64.495,64.506,221600000.0
2009-01-01 16:46:00,64.508,64.524,64.503,64.51,335800000.0
2009-01-01 16:47:00,64.506,64.518,64.493,64.493,201800000.0
2009-01-01 16:48:00,64.495,64.521,64.494,64.511,196800000.0
2009-01-01 16:49:00,64.505,64.522,64.504,64.51,176000000.0
2009-01-01 16:50:00,64.459,64.466,64.449,64.449,45600000.0
2009-01-01 16:51:00,64.425,64.438,64.381,64.381,42200000.0
2009-01-01 16:52:00,64.355,64.355,64.304,64.312,79800000.0
2009-01-01 16:53:00,64.304,64.307,64.293,64.304,94000000.0
2009-01-01 16:54:00,64.305,64.305,64.289,64.291,150200000.0
2009-01-01 16:55:00,64.294,64.317,64.286,64.286,282400000.0
2009-01-01 16:56:00,64.288,64.294,64.285,64.287,43800000.0
2009-01-01 16:57:00,64.29,64.312,64.29,64.304,155400000.0
2009-01-01 16:58:00,64.302,64.317,64.297,64.309,319800000.0
2009-01-01 16:59:00,64.303,64.322,64.3,64.3,251000000.0
2009-01-01 17:00:00,64.3,64.319,64.295,64.299,319800000.0
2009-01-01 17:01:00,64.286,64.303,64.285,64.303,218900000.0
2009-01-01 17:02:00,64.297,64.312,64.285,64.295,272400000.0
2009-01-01 17:03:00,64.3,64.321,64.3,64.309,186800000.0
2009-01-01 17:04:00,64.294,64.311,64.29,64.295,190000000.0
2009-01-01 17:05:00,64.292,64.318,64.29,64.297,336000000.0
2009-01-01 17:06:00,64.305,64.305,64.292,64.3,51200000.0
2009-01-01 17:07:00,64.302,64.305,64.298,64.303,87800000.0
2009-01-01 17:08:00,64.299,64.309,64.292,64.304,68400000.0
2009-01-01 17:09:00,64.304,64.315,64.293,64.297,182400000.0
2009-01-01 17:10:00,64.299,64.309,64.29,64.299,94600000.0
2009-01-01 17:11:00,64.298,64.323,64.294,64.308,253000000.0
2009-01-01 17:12:00,64.298,64.314,64.297,64.312,213400000.0
2009-01-01 17:13:00,64.299,64.311,64.299,64.308,172400000.0
2009-01-01 17:14:00,64.301,64.311,64.293,64.308,188600000.0
2009-01-01 17:15:00,64.309,64.309,64.298,64.308,57800000.0
2009-01-01 17:16:00,64.305,64.323,64.301,64.304,66400000.0
2009-01-01 17:17:00,64.304,64.32,64.293,64.315,211400000.0
2009-01-01 17:18:00,64.318,64.327,64.304,64.317,146400000.0
2009-01-01 17:19:00,64.314,64.318,64.3,64.317,147800000.0
2009-01-01 17:20:00,64.317,64.317,64.289,64.31,30400000.0
2009-01-01 17:21:00,64.31,64.314,64.296,64.296,56200000.0
2009-01-01 17:22:00,64.305,64.321,64.297,64.297,154600000.0
2009-01-01 17:23:00,64.304,64.316,64.289,64.3,199600000.0
2009-01-01 17:24:00,64.294,64.325,64.293,64.297,404800000.0
2009-01-01 17:25:00,64.312,64.317,64.292,64.305,299200000.0
2009-01-01 17:26:00,64.295,64.322,64.287,64.312,333000000.0
2009-01-01 17:27:00,64.31,64.31,64.288,64.308,315600000.0
2009-01-01 17:28:00,64.298,64.311,64.294,64.294,139400000.0
2009-01-01 17:29:00,64.307,64.321,64.294,64.294,289600000.0
2009-01-01 17:30:00,64.308,64.308,64.278,64.278,179400000.0
2009-01-01 17:31:00,64.283,64.306,64.283,64.3,262600000.0
2009-01-01 17:32:00,64.302,64.32,64.294,64.299,151600000.0
2009-01-01 17:33:00,64.302,64.319,64.293,64.309,157000000.0
2009-01-01 17:34:00,64.31,64.338,64.309,64.325,111200000.0
2009-01-01 17:35:00,64.328,64.34,64.32,64.327,108800000.0
2009-01-01 17:36:00,64.314,64.323,64.299,64.313,147800000.0
2009-01-01 17:37:00,64.301,64.32,64.284,64.32,118400000.0
2009-01-01 17:38:00,64.31,64.316,64.308,64.313,37000000.0
2009-01-01 17:39:00,64.299,64.328,64.296,64.302,38400000.0
2009-01-01 17:40:00,64.323,64.329,64.307,64.323,63000000.0
2009-01-01 17:41:00,64.333,64.333,64.318,64.333,21600000.0
2009-01-01 17:42:00,64.322,64.329,64.312,64.312,60200000.0
2009-01-01 17:43:00,64.327,64.336,64.305,64.314,161600000.0
2009-01-01 17:44:00,64.303,64.328,64.296,64.327,173600000.0
2009-01-01 17:45:00,64.329,64.334,64.316,64.316,60400000.0
2009-01-01 17:46:00,64.315,64.317,64.31,64.315,36000000.0
2009-01-01 17:47:00,64.31,64.323,64.307,64.308,71000000.0
2009-01-01 17:48:00,64.301,64.319,64.294,64.312,226800000.0
2009-01-01 17:49:00,64.31,64.332,64.301,64.32,211400000.0
2009-01-01 17:50:00,64.314,64.329,64.308,64.308,68200000.0
2009-01-01 17:51:00,64.309,64.313,64.295,64.303,77800000.0
2009-01-01 17:52:00,64.308,64.326,64.3,64.309,204400000.0
2009-01-01 17:53:00,64.297,64.319,64.297,64.319,163600000.0
2009-01-01 17:54:00,64.305,64.322,64.29,64.316,115000000.0
2009-01-01 17:55:00,64.314,64.316,64.298,64.31,69800000.0
2009-01-01 17:56:00,64.332,64.347,64.316,64.316,141400000.0
2009-01-01 17:57:00,64.311,64.336,64.307,64.322,210600000.0
2009-01-01 17:58:00,64.331,64.346,64.315,64.328,278400000.0
2009-01-01 17:59:00,64.333,64.336,64.309,64.317,385000000.0
2009-01-01 18:00:00,64.316,64.322,64.297,64.31,199400000.0
2009-01-01 18:01:00,64.312,64.331,64.31,64.315,284600000.0
2009-01-01 18:02:00,64.307,64.313,64.296,64.305,178600000.0
2009-01-01 18:03:00,64.307,64.324,64.296,64.313,171000000.0
2009-01-01 18:04:00,64.3,64.308,64.288,64.292,130000000.0
2009-01-01 18:05:00,64.299,64.317,64.289,64.31,153600000.0
2009-01-01 18:06:00,64.309,64.335,64.309,64.316,160800000.0
2009-01-01 18:07:00,64.316,64.324,64.293,64.302,122800000.0
2009-01-01 18:08:00,64.317,64.32,64.307,64.313,202600000.0
2009-01-01 18:09:00,64.32,64.327,64.294,64.306,358200000.0
2009-01-01 18:10:00,64.31,64.319,64.301,64.314,208400000.0
2009-01-01 18:11:00,64.309,64.321,64.292,64.3,357200000.0
2009-01-01 18:12:00,64.3,64.319,64.293,64.305,290200000.0
2009-01-01 18:13:00,64.299,64.32,64.298,64.301,165600000.0
2009-01-01 18:14:00,64.302,64.321,64.302,64.313,122000000.0
2009-01-01 18:15:00,64.303,64.321,64.296,64.307,77200000.0
2009-01-01 18:16:00,64.303,64.32,64.299,64.299,106600000.0
2009-01-01 18:17:00,64.296,64.31,64.287,64.287,95400000.0
2009-01-01 18:18:00,64.294,64.302,64.283,64.29,115000000.0
2009-01-01 18:19:00,64.285,64.305,64.285,64.294,216000000.0
2009-01-01 18:20:00,64.306,64.31,64.295,64.309,170200000.0
2009-01-01 18:21:00,64.297,64.322,64.297,64.301,192800000.0
2009-01-01 18:22:00,64.301,64.309,64.295,64.297,189400000.0
2009-01-01 18:23:00,64.298,64.312,64.292,64.297,158400000.0
2009-01-01 18:24:00,64.296,64.31,64.29,64.306,188000000.0
2009-01-01 18:25:00,64.306,64.31,64.286,64.292,247200000.0
2009-01-01 18:26:00,64.302,64.319,64.287,64.309,469000000.0
2009-01-01 18:27:00,64.306,64.325,64.29,64.312,294600000.0
2009-01-01 18:28:00,64.311,64.311,64.293,64.301,203600000.0
2009-01-01 18:29:00,64.304,64.33,64.299,64.325,202400000.0
2009-01-01 18:30:00,64.328,64.334,64.29,64.323,241600000.0
2009-01-01 18:31:00,64.317,64.326,64.291,64.313,285800000.0
2009-01-01 18:32:00,64.309,64.331,64.299,64.303,91400000.0
2009-01-01 18:33:00,64.306,64.306,64.291,64.295,134000000.0
2009-01-01 18:34:00,64.307,64.311,64.298,64.305,92200000.0
2009-01-01 18:35:00,64.31,64.325,64.298,64.307,164400000.0
2009-01-01 18:36:00,64.309,64.327,64.277,64.297,184200000.0
2009-01-01 18:37:00,64.303,64.325,64.293,64.325,168200000.0
2009-01-01 18:38:00,64.333,64.333,64.308,64.327,207000000.0
2009-01-01 18:39:00,64.319,64.327,64.298,64.323,312800000.0
2009-01-01 18:40:00,64.32,64.326,64.303,64.303,159200000.0
2009-01-01 18:41:00,64.306,64.324,64.3,64.316,85000000.0
2009-01-01 18:42:00,64.302,64.327,64.293,64.321,79600000.0
2009-01-01 18:43:00,64.307,64.323,64.307,64.323,49600000.0
2009-01-01 18:44:00,64.32,64.32,64.305,64.317,28800000.0
2009-01-01 18:45:00,64.327,64.327,64.314,64.324,49000000.0
2009-01-01 18:46:00,64.311,64.316,64.3,64.314,98400000.0
2009-01-01 18:47:00,64.306,64.316,64.3,64.316,167000000.0
2009-01-01 18:48:00,64.311,64.313,64.291,64.313,81600000.0
2009-01-01 18:49:00,64.302,64.303,64.292,64.293,161800000.0
2009-01-01 18:50:00,64.301,64.313,64.301,64.302,174800000.0
2009-01-01 18:51:00,64.304,64.317,64.291,64.301,215200000.0
2009-01-01 18:52:00,64.291,64.323,64.289,64.311,185000000.0
2009-01-01 18:53:00,64.309,64.323,64.295,64.295,94400000.0
2009-01-01 18:54:00,64.298,64.329,64.286,64.306,226400000.0
2009-01-01 18:55:00,64.313,64.327,64.295,64.299,314800000.0
2009-01-01 18:56:00,64.301,64.32,64.298,64.317,185000000.0
2009-01-01 18:57:00,64.306,64.323,64.295,64.307,168200000.0
2009-01-01 18:58:00,64.31,64.324,64.307,64.314,234600000.0
2009-01-01 18:59:00,64.314,64.336,64.302,64.326,252500000.0
2009-01-01 19:00:00,64.316,64.316,64.304,64.31,99200000.0
2009-01-01 19:01:00,64.295,64.317,64.295,64.3,65400000.0
2009-01-01 19:02:00,64.31,64.335,64.3,64.335,44800000.0
2009-01-01 19:03:00,64.32,64.326,64.311,64.325,44000000.0
2009-01-01 19:04:00,64.328,64.328,64.299,64.313,145000000.0
2009-01-01 19:05:00,64.304,64.308,64.296,64.303,98400000.0
2009-01-01 19:06:00,64.303,64.325,64.303,64.313,39000000.0
2009-01-01 19:07:00,64.307,64.329,64.307,64.329,39800000.0
2009-01-01 19:08:00,64.324,64.328,64.307,64.307,38200000.0
2009-01-01 19:09:00,64.313,64.33,64.305,64.32,140000000.0
2009-01-01 19:10:00,64.324,64.341,64.319,64.341,79400000.0
2009-01-01 19:11:00,64.334,64.334,64.292,64.292,248600000.0
2009-01-01 19:12:00,64.297,64.322,64.292,64.307,213200000.0
2009-01-01 19:13:00,64.305,64.325,64.295,64.304,216200000.0
2009-01-01 19:14:00,64.298,64.325,64.294,64.312,207400000.0
2009-01-01 19:15:00,64.312,64.316,64.303,64.308,47400000.0
2009-01-01 19:16:00,64.303,64.304,64.284,64.304,95200000.0
2009-01-01 19:17:00,64.296,64.309,64.294,64.297,54800000.0
2009-01-01 19:18:00,64.305,64.315,64.292,64.3,238800000.0
2009-01-01 19:19:00,64.302,64.322,64.3,64.305,113700000.0
2009-01-01 19:20:00,64.303,64.318,64.295,64.314,374400000.0
2009-01-01 19:21:00,64.31,64.324,64.299,64.301,176400000.0
2009-01-01 19:22:00,64.298,64.316,64.296,64.298,266600000.0
2009-01-01 19:23:00,64.288,64.297,64.282,64.292,99400000.0
2009-01-01 19:24:00,64.29,64.314,64.284,64.307,290400000.0
2009-01-01 19:25:00,64.304,64.306,64.293,64.297,136400000.0
2009-01-01 19:26:00,64.295,64.315,64.291,64.296,207400000.0
2009-01-01 19:27:00,64.309,64.325,64.298,64.309,195000000.0
2009-01-01 19:28:00,64.305,64.321,64.298,64.302,350400000.0
2009-01-01 19:29:00,64.295,64.304,64.289,64.292,144000000.0
2009-01-01 19:30:00,64.305,64.317,64.303,64.316,119000000.0
2009-01-01 19:31:00,64.309,64.316,64.301,64.301,198800000.0
2009-01-01 19:32:00,64.307,64.319,64.298,64.307,137200000.0
2009-01-01 19:33:00,64.305,64.317,64.295,64.31,411300000.0
2009-01-01 19:34:00,64.307,64.324,64.289,64.306,208500000.0
2009-01-01 19:35:00,64.31,64.321,64.307,64.316,56800000.0
2009-01-01 19:36:00,64.314,64.335,64.294,64.322,56200000.0
2009-01-01 19:37:00,64.322,64.329,64.317,64.32,119400000.0
2009-01-01 19:38:00,64.32,64.333,64.31,64.314,65200000.0
2009-01-01 19:39:00,64.318,64.32,64.308,64.318,39400000.0
2009-01-01 19:40:00,64.303,64.324,64.296,64.297,136400000.0
2009-01-01 19:41:00,64.303,64.331,64.303,64.318,163000000.0
2009-01-01 19:42:00,64.307,64.32,64.302,64.32,94600000.0
2009-01-01 19:43:00,64.324,64.325,64.292,64.294,234200000.0
2009-01-01 19:44:00,64.302,64.329,64.299,64.325,123600000.0
2009-01-01 19:45:00,64.322,64.322,64.254,64.254,154200000.0
2009-01-01 19:46:00,64.253,64.267,64.239,64.267,301400000.0
2009-01-01 19:47:00,64.278,64.278,64.254,64.264,196200000.0
2009-01-01 19:48:00,64.264,64.275,64.257,64.257,32800000.0
2009-01-01 19:49:00,64.265,64.272,64.261,64.262,43200000.0
2009-01-01 19:50:00,64.266,64.267,64.251,64.26,165800000.0
2009-01-01 19:51:00,64.265,64.274,64.255,64.255,82600000.0
2009-01-01 19:52:00,64.261,64.266,64.257,64.258,94800000.0
2009-01-01 19:53:00,64.252,64.265,64.252,64.259,89400000.0
2009-01-01 19:54:00,64.251,64.267,64.251,64.253,210000000.0
2009-01-01 19:55:00,64.257,64.267,64.248,64.267,93000000.0
2009-01-01 19:56:00,64.267,64.267,64.247,64.255,135200000.0
2009-01-01 19:57:00,64.25,64.265,64.247,64.262,49600000.0
2009-01-01 19:58:00,64.255,64.255,64.243,64.243,28000000.0
2009-01-01 19:59:00,64.248,64.259,64.241,64.243,142000000.0
2009-01-01 20:00:00,64.188,64.206,64.185,64.206,153000000.0
2009-01-01 20:01:00,64.198,64.198,64.112,64.112,70400000.0
2009-01-01 20:02:00,64.099,64.111,64.097,64.103,223200000.0
2009-01-01 20:03:00,64.102,64.105,64.091,64.105,75600000.0
2009-01-01 20:04:00,64.057,64.06,64.052,64.059,60000000.0
2009-01-01 20:05:00,64.054,64.06,64.046,64.05,46200000.0
2009-01-01 20:06:00,64.05,64.06,64.049,64.055,242200000.0
2009-01-01 20:07:00,64.068,64.068,64.056,64.065,76800000.0
2009-01-01 20:08:00,64.015,64.015,63.993,64.011,197800000.0
2009-01-01 20:09:00,63.991,63.991,63.96,63.974,72400000.0
2009-01-01 20:10:00,63.965,63.972,63.956,63.962,79200000.0
2009-01-01 20:11:00,63.952,63.96,63.945,63.947,140000000.0
2009-01-01 20:12:00,63.943,63.961,63.943,63.953,150600000.0
2009-01-01 20:13:00,63.961,63.968,63.951,63.952,204800000.0
2009-01-01 20:14:00,63.96,63.964,63.95,63.961,182500000.0
2009-01-01 20:15:00,63.955,63.955,63.943,63.948,18200000.0
2009-01-01 20:16:00,63.934,63.934,63.822,63.822,218600000.0
2009-01-01 20:17:00,63.807,63.807,63.748,63.748,89400000.0
2009-01-01 20:18:00,63.699,63.717,63.682,63.717,75600000.0
2009-01-01 20:19:00,63.73,63.732,63.711,63.719,144400000.0
2009-01-01 20:20:00,63.68,63.683,63.664,63.683,201800000.0
2009-01-01 20:21:00,63.676,63.685,63.655,63.655,78000000.0
2009-01-01 20:22:00,63.697,63.725,63.693,63.707,45600000.0
2009-01-01 20:23:00,63.709,63.721,63.709,63.721,23800000.0
2009-01-01 20:24:00,63.718,63.755,63.716,63.755,69000000.0
2009-01-01 20:25:00,63.752,63.764,63.752,63.76,84800000.0
2009-01-01 20:26:00,63.755,63.755,63.705,63.705,234200000.0
2009-01-01 20:27:00,63.697,63.709,63.68,63.688,97200000.0
2009-01-01 20:28:00,63.64,63.686,63.631,63.686,120400000.0
2009-01-01 20:29:00,63.693,63.693,63.677,63.686,57600000.0
2009-01-01 20:30:00,63.653,63.687,63.653,63.687,24800000.0
2009-01-01 20:31:00,63.684,63.684,63.647,63.647,39400000.0
2009-01-01 20:32:00,63.531,63.541,63.531,63.534,41000000.0
2009-01-01 20:33:00,63.583,63.589,63.581,63.585,66200000.0
2009-01-01 20:34:00,63.577,63.582,63.563,63.574,46600000.0
2009-01-01 20:35:00,63.568,63.572,63.56,63.56,59000000.0
2009-01-01 20:36:00,63.592,63.606,63.571,63.602,47400000.0
2009-01-01 20:37:00,63.611,63.62,63.609,63.609,52400000.0
2009-01-01 20:38:00,63.566,63.571,63.56,63.56,43600000.0
2009-01-01 20:39:00,63.562,63.583,63.562,63.57,52800000.0
2009-01-01 20:40:00,63.526,63.549,63.526,63.527,150500000.0
2009-01-01 20:41:00,63.531,63.563,63.531,63.556,93400000.0
2009-01-01 20:42:00,63.55,63.582,63.542,63.582,106200000.0
2009-01-01 20:43:00,63.594,63.628,63.583,63.627,112200000.0
2009-01-01 20:44:00,63.569,63.577,63.536,63.544,62400000.0
2009-01-01 20:45:00,63.544,63.556,63.537,63.556,226800000.0
2009-01-01 20:46:00,63.54,63.547,63.536,63.538,45400000.0
2009-01-01 20:47:00,63.541,63.566,63.541,63.562,65400000.0
2009-01-01 20:48:00,63.547,63.558,63.54,63.547,106800000.0
2009-01-01 20:49:00,63.554,63.599,63.554,63.556,163400000.0
2009-01-01 20:50:00,63.554,63.566,63.542,63.548,127400000.0
2009-01-01 20:51:00,63.553,63.582,63.553,63.565,202200000.0
2009-01-01 20:52:00,63.555,63.596,63.555,63.577,326000000.0
2009-01-01 20:53:00,63.573,63.583,63.57,63.573,98600000.0
2009-01-01 20:54:00,63.555,63.603,63.555,63.603,32400000.0
2009-01-01 20:55:00,63.612,63.701,63.601,63.687,72400000.0
2009-01-01 20:56:00,63.689,63.698,63.68,63.692,65700000.0
2009-01-01 20:57:00,63.696,63.706,63.689,63.703,131400000.0
2009-01-01 20:58:00,63.651,63.654,63.639,63.654,147200000.0
2009-01-01 20:59:00,63.636,63.638,63.594,63.603,106600000.0
2009-01-01 21:00:00,63.573,63.579,63.553,63.553,153800000.0
2009-01-01 21:01:00,63.564,63.585,63.564,63.57,212400000.0
2009-01-01 21:02:00,63.544,63.57,63.532,63.57,307400000.0
2009-01-01 21:03:00,63.576,63.587,63.566,63.566,165600000.0
2009-01-01 21:04:00,63.54,63.572,63.532,63.572,57600000.0
2009-01-01 21:05:00,63.582,63.591,63.58,63.58,65400000.0
2009-01-01 21:06:00,63.543,63.567,63.538,63.567,137000000.0
2009-01-01 21:07:00,63.564,63.574,63.535,63.535,52400000.0
2009-01-01 21:08:00,63.522,63.528,63.519,63.519,27800000.0
2009-01-01 21:09:00,63.522,63.566,63.522,63.565,132600000.0
2009-01-01 21:10:00,63.519,63.526,63.513,63.517,60000000.0
2009-01-01 21:11:00,63.513,63.518,63.508,63.508,57800000.0
2009-01-01 21:12:00,63.502,63.523,63.492,63.523,52000000.0
2009-01-01 21:13:00,63.545,63.559,63.541,63.542,180000000.0
2009-01-01 21:14:00,63.596,63.686,63.592,63.686,81200000.0
2009-01-01 21:15:00,63.708,63.711,63.705,63.705,30000000.0
2009-01-01 21:16:00,63.653,63.655,63.622,63.655,71600000.0
2009-01-01 21:17:00,63.661,63.735,63.661,63.699,215600000.0
2009-01-01 21:18:00,63.602,63.606,63.598,63.606,53400000.0
2009-01-01 21:19:00,63.602,63.631,63.602,63.621,70200000.0
2009-01-01 21:20:00,63.682,63.682,63.673,63.68,81400000.0
2009-01-01 21:21:00,63.675,63.702,63.674,63.683,78400000.0
2009-01-01 21:22:00,63.689,63.701,63.674,63.674,23200000.0
2009-01-01 21:23:00,63.657,63.665,63.654,63.663,131600000.0
2009-01-01 21:24:00,63.644,63.655,63.632,63.646,223400000.0
2009-01-01 21:25:00,63.641,63.662,63.631,63.641,209400000.0
2009-01-01 21:26:00,63.656,63.66,63.643,63.643,38600000.0
2009-01-01 21:27:00,63.652,63.693,63.649,63.693,92600000.0
2009-01-01 21:28:00,63.657,63.677,63.657,63.668,140800000.0
2009-01-01 21:29:00,63.662,63.677,63.654,63.656,36600000.0
2009-01-01 21:30:00,63.69,63.703,63.68,63.703,77400000.0
2009-01-01 21:31:00,63.698,63.737,63.677,63.734,69200000.0
2009-01-01 21:32:00,63.691,63.703,63.667,63.685,31000000.0
2009-01-01 21:33:00,63.689,63.697,63.679,63.681,31200000.0
2009-01-01 21:34:00,63.64,63.699,63.64,63.699,25400000.0
2009-01-01 21:35:00,63.707,63.714,63.7,63.711,51800000.0
2009-01-01 21:36:00,63.678,63.696,63.654,63.696,56200000.0
2009-01-01 21:37:00,63.7,63.726,63.698,63.708,54400000.0
2009-01-01 21:38:00,63.671,63.688,63.671,63.673,125200000.0
2009-01-01 21:39:00,63.687,63.718,63.687,63.718,30600000.0
2009-01-01 21:40:00,63.695,63.748,63.695,63.735,94000000.0
2009-01-01 21:41:00,63.724,63.744,63.696,63.7,56400000.0
2009-01-01 21:42:00,63.737,63.737,63.697,63.697,25800000.0
2009-01-01 21:43:00,63.665,63.688,63.663,63.675,26000000.0
2009-01-01 21:44:00,63.714,63.728,63.688,63.728,64000000.0
2009-01-01 21:45:00,63.724,63.724,63.692,63.692,115600000.0
2009-01-01 21:46:00,63.659,63.697,63.651,63.697,99400000.0
2009-01-01 21:47:00,63.692,63.719,63.692,63.719,86800000.0
2009-01-01 21:48:00,63.664,63.698,63.653,63.698,67600000.0
2009-01-01 21:49:00,63.703,63.705,63.685,63.685,43200000.0
2009-01-01 21:50:00,63.696,63.711,63.688,63.699,52800000.0
2009-01-01 21:51:00,63.7,63.712,63.681,63.685,167600000.0
2009-01-01 21:52:00,63.734,63.741,63.725,63.741,68000000.0
2009-01-01 21:53:00,63.69,63.697,63.676,63.697,190800000.0
2009-01-01 21:54:00,63.682,63.694,63.671,63.681,126600000.0
2009-01-01 21:55:00,63.667,63.683,63.667,63.683,164000000.0
2009-01-01 21:56:00,63.674,63.68,63.669,63.68,46400000.0
2009-01-01 21:57:00,63.688,63.697,63.684,63.693,131800000.0
2009-01-01 21:58:00,63.684,63.692,63.66,63.66,92800000.0
2009-01-01 21:59:00,63.662,63.695,63.662,63.674,89400000.0
2009-01-01 22:00:00,63.669,63.68,63.658,63.662,36400000.0
2009-01-01 22:01:00,63.674,63.68,63.668,63.668,52200000.0
2009-01-01 22:02:00,63.662,63.714,63.662,63.714,134300000.0
2009-01-01 22:03:00,63.687,63.694,63.677,63.678,127000000.0
2009-01-01 22:04:00,63.662,63.713,63.662,63.713,106600000.0
2009-01-01 22:05:00,63.718,63.718,63.695,63.705,204400000.0
2009-01-01 22:06:00,63.668,63.696,63.664,63.696,239100000.0
2009-01-01 22:07:00,63.704,63.707,63.693,63.699,38800000.0
2009-01-01 22:08:00,63.664,63.698,63.659,63.698,87800000.0
2009-01-01 22:09:00,63.69,63.69,63.673,63.674,122800000.0
2009-01-01 22:10:00,63.631,63.631,63.616,63.623,53000000.0
2009-01-01 22:11:00,63.627,63.669,63.627,63.66,78400000.0
2009-01-01 22:12:00,63.709,63.723,63.706,63.713,191800000.0
2009-01-01 22:13:00,63.66,63.686,63.66,63.686,207400000.0
2009-01-01 22:14:00,63.646,63.663,63.64,63.663,145200000.0
2009-01-01 22:15:00,63.667,63.667,63.653,63.653,15800000.0
2009-01-01 22:16:00,63.636,63.659,63.636,63.648,32000000.0
2009-01-01 22:17:00,63.648,63.66,63.628,63.629,209400000.0
2009-01-01 22:18:00,63.628,63.675,63.628,63.673,28800000.0
2009-01-01 22:19:00,63.684,63.696,63.684,63.691,88000000.0
2009-01-01 22:20:00,63.64,63.645,63.64,63.643,23600000.0
2009-01-01 22:21:00,63.648,63.691,63.648,63.68,138600000.0
2009-01-01 22:22:00,63.624,63.665,63.621,63.665,78600000.0
2009-01-01 22:23:00,63.677,63.725,63.674,63.725,38600000.0
2009-01-01 22:24:00,63.691,63.721,63.674,63.674,22000000.0
2009-01-01 22:25:00,63.67,63.692,63.667,63.692,67200000.0
2009-01-01 22:26:00,63.652,63.668,63.541,63.541,43600000.0
2009-01-01 22:27:00,63.525,63.541,63.523,63.538,99800000.0
2009-01-01 22:28:00,63.581,63.594,63.546,63.546,59800000.0
2009-01-01 22:29:00,63.561,63.617,63.559,63.61,99800000.0
2009-01-01 22:30:00,63.581,63.627,63.568,63.625,99800000.0
2009-01-01 22:31:00,63.646,63.728,63.646,63.728,38400000.0
2009-01-01 22:32:00,63.739,63.74,63.733,63.734,92800000.0
2009-01-01 22:33:00,63.739,63.758,63.726,63.758,158400000.0
2009-01-01 22:34:00,63.76,63.76,63.674,63.675,161300000.0
2009-01-01 22:35:00,63.568,63.62,63.557,63.62,38400000.0
2009-01-01 22:36:00,63.567,63.567,63.552,63.552,33400000.0
2009-01-01 22:37:00,63.557,63.566,63.557,63.562,21400000.0
2009-01-01 22:38:00,63.524,63.526,63.516,63.517,84400000.0
2009-01-01 22:39:00,63.519,63.568,63.519,63.564,85200000.0
2009-01-01 22:40:00,63.548,63.552,63.541,63.546,46800000.0
2009-01-01 22:41:00,63.601,63.601,63.593,63.593,47000000.0
2009-01-01 22:42:00,63.543,63.553,63.534,63.553,177400000.0
2009-01-01 22:43:00,63.572,63.584,63.557,63.566,135200000.0
2009-01-01 22:44:00,63.545,63.559,63.531,63.548,123400000.0
2009-01-01 22:45:00,63.551,63.563,63.548,63.553,92300000.0
2009-01-01 22:46:00,63.558,63.579,63.55,63.578,133800000.0
2009-01-01 22:47:00,63.58,63.594,63.574,63.594,229400000.0
2009-01-01 22:48:00,63.616,63.616,63.582,63.6,192400000.0
2009-01-01 22:49:00,63.597,63.615,63.592,63.595,132600000.0
2009-01-01 22:50:00,63.653,63.659,63.629,63.636,148800000.0
2009-01-01 22:51:00,63.627,63.642,63.626,63.632,74400000.0
2009-01-01 22:52:00,63.621,63.629,63.604,63.625,102000000.0
2009-01-01 22:53:00,63.632,63.654,63.632,63.653,51000000.0
2009-01-01 22:54:00,63.616,63.631,63.537,63.631,48800000.0
2009-01-01 22:55:00,63.643,63.651,63.637,63.643,32000000.0
2009-01-01 22:56:00,63.653,63.657,63.65,63.656,57000000.0
2009-01-01 22:57:00,63.652,63.681,63.649,63.659,106300000.0
2009-01-01 22:58:00,63.672,63.709,63.662,63.662,100600000.0
2009-01-01 22:59:00,63.66,63.677,63.652,63.675,41800000.0
2009-01-01 23:00:00,63.623,63.632,63.614,63.621,30400000.0
2009-01-01 23:01:00,63.629,63.681,63.629,63.67,136400000.0
2009-01-01 23:02:00,63.692,63.699,63.681,63.685,166800000.0
2009-01-01 23:03:00,63.694,63.7,63.684,63.697,95000000.0
2009-01-01 23:04:00,63.658,63.666,63.653,63.663,113800000.0
2009-01-01 23:05:00,63.668,63.693,63.656,63.693,158600000.0
2009-01-01 23:06:00,63.652,63.685,63.649,63.684,60000000.0
2009-01-01 23:07:00,63.677,63.687,63.677,63.683,40800000.0
2009-01-01 23:08:00,63.638,63.693,63.638,63.687,81600000.0
2009-01-01 23:09:00,63.692,63.71,63.684,63.695,239200000.0
2009-01-01 23:10:00,63.707,63.707,63.678,63.678,42200000.0
2009-01-01 23:11:00,63.677,63.692,63.677,63.692,31800000.0
2009-01-01 23:12:00,63.64,63.644,63.631,63.631,48000000.0
2009-01-01 23:13:00,63.64,63.678,63.64,63.671,126600000.0
2009-01-01 23:14:00,63.677,63.696,63.672,63.69,191800000.0
2009-01-01 23:15:00,63.684,63.698,63.68,63.689,102400000.0
2009-01-01 23:16:00,63.639,63.676,63.638,63.667,105600000.0
2009-01-01 23:17:00,63.67,63.7,63.67,63.675,209000000.0
2009-01-01 23:18:00,63.632,63.678,63.628,63.67,203200000.0
2009-01-01 23:19:00,63.684,63.697,63.683,63.69,92400000.0
2009-01-01 23:20:00,63.64,63.654,63.64,63.644,144000000.0
2009-01-01 23:21:00,63.641,63.671,63.636,63.671,92600000.0
2009-01-01 23:22:00,63.63,63.645,63.626,63.639,321000000.0
2009-01-01 23:23:00,63.645,63.7,63.645,63.681,165200000.0
2009-01-01 23:24:00,63.637,63.68,63.636,63.68,87200000.0
2009-01-01 23:25:00,63.687,63.694,63.675,63.684,173600000.0
2009-01-01 23:26:00,63.65,63.694,63.648,63.694,175600000.0
2009-01-01 23:27:00,63.696,63.701,63.692,63.7,94600000.0
2009-01-01 23:28:00,63.665,63.708,63.665,63.705,165800000.0
2009-01-01 23:29:00,63.704,63.723,63.703,63.718,197000000.0
2009-01-01 23:30:00,63.7,63.705,63.646,63.649,95200000.0
2009-01-01 23:31:00,63.642,63.686,63.637,63.682,63200000.0
2009-01-01 23:32:00,63.716,63.722,63.705,63.715,112800000.0
2009-01-01 23:33:00,63.714,63.722,63.706,63.711,79800000.0
2009-01-01 23:34:00,63.73,63.748,63.725,63.728,121000000.0
2009-01-01 23:35:00,63.75,63.77,63.75,63.755,264600000.0
2009-01-01 23:36:00,63.748,63.802,63.743,63.802,295000000.0
2009-01-01 23:37:00,63.804,63.804,63.789,63.804,134400000.0
2009-01-01 23:38:00,63.791,63.801,63.777,63.786,187900000.0
2009-01-01 23:39:00,63.805,63.846,63.793,63.824,168600000.0
2009-01-01 23:40:00,63.791,63.812,63.782,63.81,105800000.0
2009-01-01 23:41:00,63.813,63.848,63.813,63.845,60800000.0
2009-01-01 23:42:00,63.835,63.835,63.798,63.808,190600000.0
2009-01-01 23:43:00,63.797,63.837,63.797,63.832,263600000.0
2009-01-01 23:44:00,63.832,63.847,63.818,63.823,239200000.0
2009-01-01 23:45:00,63.853,63.901,63.853,63.898,308200000.0
2009-01-01 23:46:00,63.867,63.91,63.866,63.895,309000000.0
2009-01-01 23:47:00,63.894,63.894,63.846,63.863,85800000.0
2009-01-01 23:48:00,63.859,63.872,63.822,63.857,245400000.0
2009-01-01 23:49:00,63.859,63.917,63.859,63.906,261600000.0
2009-01-01 23:50:00,63.943,63.956,63.889,63.934,169800000.0
2009-01-01 23:51:00,63.925,63.977,63.925,63.977,190800000.0
2009-01-01 23:52:00,63.991,64.0,63.989,63.999,90600000.0
2009-01-01 23:53:00,64.002,64.014,63.91,63.91,132800000.0
2009-01-01 23:54:00,63.931,63.931,63.887,63.925,389100000.0
2009-01-01 23:55:00,63.93,63.942,63.895,63.929,181800000.0
2009-01-01 23:56:00,63.971,64.003,63.932,63.997,196200000.0
2009-01-01 23:57:00,64.025,64.033,64.009,64.011,187800000.0
2009-01-01 23:58:00,63.991,64.007,63.95,63.969,213800000.0
2009-01-01 23:59:00,63.963,63.977,63.951,63.964,124000000.0
2009-01-02 00:00:00,63.96,64.01,63.939,63.951,190200000.0
2009-01-02 00:01:00,63.925,64.059,63.919,64.01,134200000.0
2009-01-02 00:02:00,64.007,64.03,63.944,63.991,162500000.0
2009-01-02 00:03:00,64.03,64.03,64.02,64.02,3200000.0
2009-01-02 00:04:00,64.015,64.025,64.0,64.025,11200000.0
2009-01-02 00:05:00,64.02,64.09,64.02,64.09,22400000.0
2009-01-02 00:06:00,64.095,64.105,64.08,64.1,19200000.0
2009-01-02 00:07:00,64.11,64.11,64.08,64.095,12800000.0
2009-01-02 00:08:00,64.09,64.09,64.0,64.0,22000000.0
2009-01-02 00:09:00,64.0,64.0,64.0,64.0,16800000.0
2009-01-02 00:10:00,64.0,64.0,64.0,64.0,19200000.0
2009-01-02 00:11:00,64.0,64.0,63.895,63.905,20400000.0
2009-01-02 00:12:00,63.905,63.935,63.895,63.905,28800000.0
2009-01-02 00:13:00,63.91,64.0,63.91,63.95,44800000.0
2009-01-02 00:14:00,63.985,63.985,63.935,63.935,12800000.0
2009-01-02 00:15:00,63.93,63.96,63.93,63.96,3200000.0
2009-01-02 00:16:00,63.96,63.96,63.935,63.94,11200000.0
2009-01-02 00:17:00,63.94,64.0,63.925,64.0,109600003.0
2009-01-02 00:18:00,63.995,64.02,63.99,63.99,32000000.0
2009-01-02 00:19:00,63.99,64.0,63.98,63.98,44800000.0
2009-01-02 00:20:00,63.965,63.97,63.94,63.96,54400000.0
2009-01-02 00:21:00,63.965,64.04,63.965,64.01,77200000.0
2009-01-02 00:22:00,64.01,64.01,64.01,64.01,6000000.0
2009-01-02 00:23:00,64.01,64.01,64.01,64.01,7200000.0
2009-01-02 00:24:00,64.01,64.015,63.975,64.0,293600007.0
2009-01-02 00:25:00,63.99,64.02,63.965,64.01,135400002.0
2009-01-02 00:26:00,64.01,64.02,63.985,64.02,18400000.0
2009-01-02 00:27:00,64.02,64.03,64.02,64.03,19400000.0
2009-01-02 00:28:00,64.04,64.075,64.035,64.05,16000000.0
2009-01-02 00:29:00,64.05,64.06,64.01,64.035,13200000.0
2009-01-02 00:30:00,64.075,64.075,63.98,64.06,32000000.0
2009-01-02 00:31:00,64.07,64.07,64.07,64.07,9000000.0
2009-01-02 00:32:00,64.07,64.145,64.07,64.135,20400000.0
2009-01-02 00:33:00,64.135,64.15,64.12,64.12,25200000.0
2009-01-02 00:34:00,64.12,64.23,64.115,64.23,221000004.0
2009-01-02 00:35:00,64.23,64.31,64.2,64.21,26000000.0
2009-01-02 00:36:00,64.22,64.22,64.15,64.19,52800001.0
2009-01-02 00:37:00,64.2,64.2,64.185,64.2,20800000.0
2009-01-02 00:38:00,64.2,64.21,64.165,64.165,12800000.0
2009-01-02 00:39:00,64.165,64.165,64.145,64.15,49400000.0
2009-01-02 00:40:00,64.15,64.16,64.105,64.16,50200000.0
2009-01-02 00:41:00,64.12,64.13,64.01,64.095,146800001.0
2009-01-02 00:42:00,64.095,64.13,64.095,64.12,16400000.0
2009-01-02 00:43:00,64.12,64.18,64.12,64.18,20200000.0
2009-01-02 00:44:00,64.152,64.18,64.121,64.18,184400000.0
2009-01-02 00:45:00,64.18,64.18,64.16,64.16,7000000.0
2009-01-02 00:46:00,64.16,64.16,64.12,64.13,8800000.0
2009-01-02 00:47:00,64.13,64.13,64.12,64.13,7000000.0
2009-01-02 00:48:00,64.13,64.13,64.1,64.1,18200000.0
2009-01-02 00:49:00,64.1,64.13,64.1,64.105,32400000.0
2009-01-02 00:50:00,64.11,64.12,64.105,64.12,6600000.0
2009-01-02 00:51:00,64.12,64.17,64.12,64.17,23000000.0
2009-01-02 00:52:00,64.16,64.16,64.12,64.13,14200000.0
2009-01-02 00:53:00,64.14,64.15,64.14,64.15,2000000.0
2009-01-02 00:54:00,64.16,64.17,64.13,64.14,18400000.0
2009-01-02 00:55:00,64.135,64.15,64.125,64.145,52800000.0
2009-01-02 00:56:00,64.15,64.15,64.145,64.15,5200000.0
2009-01-02 00:57:00,64.135,64.135,64.08,64.11,20800000.0
2009-01-02 00:58:00,64.11,64.11,64.11,64.11,14800000.0
2009-01-02 00:59:00,64.11,64.15,64.1,64.105,56200000.0
2009-01-02 01:00:00,64.1,64.11,64.09,64.09,29600000.0
2009-01-02 01:01:00,64.09,64.095,64.07,64.075,67800000.0
2009-01-02 01:02:00,64.09,64.09,64.07,64.07,20600000.0
2009-01-02 01:03:00,64.07,64.07,64.07,64.07,24000000.0
2009-01-02 01:04:00,64.07,64.07,63.915,63.96,27500000.0
2009-01-02 01:05:00,63.96,64.01,63.84,63.97,148200000.0
2009-01-02 01:06:00,63.97,64.0,63.97,64.0,12000000.0
2009-01-02 01:07:00,63.995,64.0,63.985,64.0,28000000.0
2009-01-02 01:08:00,64.005,64.02,64.0,64.0,36400000.0
2009-01-02 01:09:00,63.99,63.99,63.985,63.99,8600000.0
2009-01-02 01:10:00,63.99,64.02,63.985,64.02,24800000.0
2009-01-02 01:11:00,64.005,64.03,63.99,63.995,23600000.0
2009-01-02 01:12:00,64.01,64.01,63.965,63.975,37800000.0
2009-01-02 01:13:00,63.975,64.035,63.97,64.035,24000000.0
2009-01-02 01:14:00,64.03,64.04,63.97,64.0,42800000.0
2009-01-02 01:15:00,63.99,63.995,63.99,63.99,6800000.0
2009-01-02 01:16:00,63.99,63.99,63.905,63.92,54400000.0
2009-01-02 01:17:00,63.92,63.97,63.835,63.855,52200000.0
2009-01-02 01:18:00,63.855,63.96,63.855,63.94,82000000.0
2009-01-02 01:19:00,63.94,63.97,63.87,63.885,44600000.0
2009-01-02 01:20:00,63.885,63.885,63.87,63.88,43600000.0
2009-01-02 01:21:00,63.88,63.89,63.865,63.88,72800000.0
2009-01-02 01:22:00,63.88,63.88,63.84,63.84,39000000.0
2009-01-02 01:23:00,63.83,63.87,63.83,63.86,53400000.0
2009-01-02 01:24:00,63.865,63.88,63.85,63.85,14400000.0
2009-01-02 01:25:00,63.855,63.87,63.855,63.86,21600000.0
2009-01-02 01:26:00,63.855,63.98,63.845,63.915,51200000.0
2009-01-02 01:27:00,63.905,63.92,63.905,63.92,33000000.0
2009-01-02 01:28:00,63.915,63.92,63.905,63.915,77600000.0
2009-01-02 01:29:00,63.915,63.92,63.885,63.895,44200000.0
2009-01-02 01:30:00,63.9,64.0,63.895,63.945,59400000.0
2009-01-02 01:31:00,63.945,63.955,63.875,63.93,89200000.0
2009-01-02 01:32:00,63.95,63.96,63.925,63.925,28800000.0
2009-01-02 01:33:00,63.925,63.925,63.9,63.92,16000000.0
2009-01-02 01:34:00,63.92,63.93,63.905,63.93,17600000.0
2009-01-02 01:35:00,63.945,63.96,63.915,63.92,55600000.0
2009-01-02 01:36:00,63.91,63.95,63.91,63.95,37800000.0
2009-01-02 01:37:00,63.94,63.94,63.93,63.93,4800000.0
2009-01-02 01:38:00,63.945,63.945,63.935,63.935,11600000.0
2009-01-02 01:39:00,63.915,63.94,63.915,63.93,21400000.0
2009-01-02 01:40:00,63.93,63.93,63.93,63.93,11600000.0
2009-01-02 01:41:00,63.94,63.94,63.935,63.94,37800000.0
2009-01-02 01:42:00,63.94,63.94,63.935,63.935,41000000.0
2009-01-02 01:43:00,63.935,63.95,63.935,63.945,61800000.0
2009-01-02 01:44:00,63.945,63.95,63.935,63.935,167800000.0
2009-01-02 01:45:00,63.94,63.94,63.935,63.935,51400000.0
2009-01-02 01:46:00,63.93,63.935,63.91,63.915,58800000.0
2009-01-02 01:47:00,63.91,63.91,63.9,63.9,17400000.0
2009-01-02 01:48:00,63.875,63.875,63.875,63.875,4000000.0
2009-01-02 01:49:00,63.91,63.93,63.91,63.92,74800000.0
2009-01-02 01:50:00,63.925,63.935,63.91,63.92,102400000.0
2009-01-02 01:51:00,63.92,63.94,63.89,63.94,62200000.0
2009-01-02 01:52:00,63.935,63.935,63.905,63.91,87200000.0
2009-01-02 01:53:00,63.905,63.91,63.9,63.9,15400000.0
2009-01-02 01:54:00,63.9,63.9,63.885,63.885,21200000.0
2009-01-02 01:55:00,63.89,63.92,63.88,63.88,34800000.0
2009-01-02 01:56:00,63.895,63.92,63.88,63.91,40600000.0
2009-01-02 01:57:00,63.93,63.93,63.885,63.9,30000000.0
2009-01-02 01:58:00,63.905,63.905,63.905,63.905,1600000.0
2009-01-02 01:59:00,63.905,63.91,63.87,63.87,12400000.0
2009-01-02 02:00:00,63.875,63.875,63.86,63.86,19200000.0
2009-01-02 02:01:00,63.86,63.86,63.82,63.82,16000000.0
2009-01-02 02:02:00,63.815,63.86,63.815,63.86,40400000.0
2009-01-02 02:03:00,63.86,63.86,63.79,63.79,16600000.0
2009-01-02 02:04:00,63.79,63.79,63.73,63.79,18400000.0
2009-01-02 02:05:00,63.79,63.8,63.79,63.79,30000000.0
2009-01-02 02:06:00,63.79,63.825,63.79,63.825,35400000.0
2009-01-02 02:07:00,63.825,63.825,63.79,63.79,37800000.0
2009-01-02 02:08:00,63.79,63.82,63.79,63.82,26800000.0
2009-01-02 02:09:00,63.82,63.85,63.82,63.85,13000000.0
2009-01-02 02:10:00,63.85,63.85,63.77,63.8,36000001.0
2009-01-02 02:11:00,63.8,63.845,63.8,63.845,13800000.0
2009-01-02 02:12:00,63.84,63.84,63.84,63.84,1600000.0
2009-01-02 02:13:00,63.84,63.84,63.83,63.83,3200000.0
2009-01-02 02:14:00,63.792,63.81,63.774,63.802,74200000.0
2009-01-02 02:15:00,63.83,63.83,63.79,63.79,10600000.0
2009-01-02 02:16:00,63.79,63.81,63.76,63.76,17600000.0
2009-01-02 02:17:00,63.76,63.79,63.73,63.75,16000000.0
2009-01-02 02:18:00,63.725,63.73,63.72,63.73,10000000.0
2009-01-02 02:19:00,63.73,63.73,63.72,63.73,14400000.0
2009-01-02 02:20:00,63.745,63.77,63.73,63.75,68400000.0
2009-01-02 02:21:00,63.75,63.82,63.735,63.82,130600000.0
2009-01-02 02:22:00,63.82,63.83,63.785,63.83,56600000.0
2009-01-02 02:23:00,63.83,63.84,63.775,63.83,122000000.0
2009-01-02 02:24:00,63.83,63.84,63.76,63.77,41800000.0
2009-01-02 02:25:00,63.78,63.79,63.75,63.75,30800000.0
2009-01-02 02:26:00,63.825,63.825,63.77,63.77,284800000.0
2009-01-02 02:27:00,63.77,63.78,63.77,63.77,67800000.0
2009-01-02 02:28:00,63.77,63.77,63.77,63.77,17200000.0
2009-01-02 02:29:00,63.77,63.77,63.77,63.77,27400000.0
2009-01-02 02:30:00,63.785,63.79,63.77,63.77,44800000.0
2009-01-02 02:31:00,63.77,63.77,63.77,63.77,5000000.0
2009-01-02 02:32:00,63.77,63.81,63.76,63.77,96600000.0
2009-01-02 02:33:00,63.775,63.79,63.75,63.75,52000000.0
2009-01-02 02:34:00,63.755,63.755,63.7,63.7,171000000.0
2009-01-02 02:35:00,63.7,63.74,63.685,63.735,236400000.0
2009-01-02 02:36:00,63.735,63.745,63.715,63.73,76400000.0
2009-01-02 02:37:00,63.73,63.73,63.715,63.715,24400000.0
2009-01-02 02:38:00,63.73,63.78,63.73,63.75,107600000.0
2009-01-02 02:39:00,63.76,63.76,63.735,63.74,27800000.0
2009-01-02 02:40:00,63.74,63.745,63.715,63.715,107000000.0
2009-01-02 02:41:00,63.715,63.715,63.715,63.715,5400000.0
2009-01-02 02:42:00,63.73,63.77,63.715,63.715,78400000.0
2009-01-02 02:43:00,63.725,63.75,63.725,63.75,36200000.0
2009-01-02 02:44:00,63.75,63.77,63.74,63.77,52600000.0
2009-01-02 02:45:00,63.77,63.81,63.77,63.81,47400000.0
2009-01-02 02:46:00,63.82,63.82,63.785,63.8,117200000.0
2009-01-02 02:47:00,63.825,63.86,63.81,63.83,177400000.0
2009-01-02 02:48:00,63.83,63.86,63.81,63.855,199000000.0
2009-01-02 02:49:00,63.845,63.85,63.82,63.85,114400000.0
2009-01-02 02:50:00,63.88,63.88,63.86,63.86,31200000.0
2009-01-02 02:51:00,63.87,63.87,63.86,63.87,10600000.0
2009-01-02 02:52:00,63.87,63.87,63.87,63.87,1000000.0
2009-01-02 02:53:00,63.85,63.86,63.85,63.86,13600000.0
2009-01-02 02:54:00,63.87,63.9,63.835,63.9,60000000.0
2009-01-02 02:55:00,63.9,63.9,63.83,63.83,61800000.0
2009-01-02 02:56:00,63.83,63.84,63.83,63.84,10200000.0
2009-01-02 02:57:00,63.84,63.84,63.83,63.83,21200000.0
2009-01-02 02:58:00,63.794,63.821,63.769,63.783,129000000.0
2009-01-02 02:59:00,63.83,63.83,63.83,63.83,2000000.0
2009-01-02 03:00:00,63.82,63.82,63.79,63.79,28800000.0
2009-01-02 03:01:00,63.79,63.82,63.79,63.82,35000000.0
2009-01-02 03:02:00,63.82,63.82,63.79,63.79,16800000.0
2009-01-02 03:03:00,63.79,63.79,63.765,63.79,26200000.0
2009-01-02 03:04:00,63.775,63.775,63.76,63.76,81800000.0
2009-01-02 03:05:00,63.765,63.775,63.745,63.75,45200000.0
2009-01-02 03:06:00,63.75,63.765,63.735,63.75,195600000.0
2009-01-02 03:07:00,63.765,63.78,63.755,63.77,88800000.0
2009-01-02 03:08:00,63.77,63.8,63.77,63.8,98800000.0
2009-01-02 03:09:00,63.795,63.8,63.78,63.795,27400000.0
2009-01-02 03:10:00,63.8,63.82,63.795,63.805,51800000.0
2009-01-02 03:11:00,63.805,63.82,63.805,63.81,59800000.0
2009-01-02 03:12:00,63.805,63.81,63.805,63.81,17000000.0
2009-01-02 03:13:00,63.81,63.81,63.79,63.8,25800000.0
2009-01-02 03:14:00,63.8,63.8,63.795,63.795,7200000.0
2009-01-02 03:15:00,63.79,63.795,63.79,63.795,3200000.0
2009-01-02 03:16:00,63.79,63.79,63.78,63.78,4000000.0
2009-01-02 03:17:00,63.795,63.795,63.78,63.78,8000000.0
2009-01-02 03:18:00,63.785,63.785,63.775,63.78,20800000.0
2009-01-02 03:19:00,63.785,63.785,63.78,63.78,5600000.0
2009-01-02 03:20:00,63.78,63.785,63.78,63.785,11200000.0
2009-01-02 03:21:00,63.79,63.79,63.785,63.785,16800000.0
2009-01-02 03:22:00,63.79,63.81,63.79,63.8,7200000.0
2009-01-02 03:23:00,63.785,63.805,63.785,63.805,17800000.0
2009-01-02 03:24:00,63.805,63.805,63.795,63.8,9800000.0
2009-01-02 03:25:00,63.79,63.8,63.785,63.785,21600000.0
2009-01-02 03:26:00,63.785,63.8,63.785,63.79,8400000.0
2009-01-02 03:27:00,63.787,63.787,63.755,63.758,46400000.0
2009-01-02 03:28:00,63.8,63.8,63.8,63.8,4800000.0
2009-01-02 03:29:00,63.8,63.81,63.8,63.81,9600000.0
2009-01-02 03:30:00,63.81,63.81,63.8,63.8,9600000.0
2009-01-02 03:31:00,63.8,63.8,63.78,63.78,7200000.0
2009-01-02 03:32:00,63.79,63.79,63.77,63.77,16800000.0
2009-01-02 03:33:00,63.77,63.78,63.725,63.76,42000000.0
2009-01-02 03:34:00,63.76,63.76,63.715,63.74,105200000.0
2009-01-02 03:35:00,63.75,63.75,63.75,63.75,12000000.0
2009-01-02 03:36:00,63.75,63.75,63.74,63.74,4800000.0
2009-01-02 03:37:00,63.75,63.75,63.695,63.74,40200000.0
2009-01-02 03:38:00,63.74,63.74,63.7,63.71,41800000.0
2009-01-02 03:39:00,63.72,63.72,63.66,63.66,32200000.0
2009-01-02 03:40:00,63.655,63.68,63.655,63.68,24600000.0
2009-01-02 03:41:00,63.68,63.68,63.62,63.62,57000000.0
2009-01-02 03:42:00,63.62,63.62,63.615,63.62,15800000.0
2009-01-02 03:43:00,63.62,63.62,63.49,63.565,217600000.0
2009-01-02 03:44:00,63.565,63.57,63.525,63.53,57200000.0
2009-01-02 03:45:00,63.525,63.57,63.515,63.55,63200000.0
2009-01-02 03:46:00,63.55,63.55,63.505,63.53,68000000.0
2009-01-02 03:47:00,63.53,63.55,63.5,63.55,111200000.0
2009-01-02 03:48:00,63.55,63.56,63.535,63.555,68400000.0
2009-01-02 03:49:00,63.555,63.565,63.525,63.535,274000000.0
2009-01-02 03:50:00,63.53,63.55,63.525,63.535,147400000.0
2009-01-02 03:51:00,63.54,63.555,63.52,63.53,238000000.0
2009-01-02 03:52:00,63.535,63.57,63.535,63.535,191400000.0
2009-01-02 03:53:00,63.535,63.54,63.52,63.52,102600000.0
2009-01-02 03:54:00,63.52,63.525,63.42,63.425,108100000.0
2009-01-02 03:55:00,63.435,63.445,63.405,63.41,237800000.0
2009-01-02 03:56:00,63.415,63.435,63.41,63.425,162400000.0
2009-01-02 03:57:00,63.42,63.465,63.42,63.455,179800000.0
2009-01-02 03:58:00,63.455,63.475,63.455,63.475,76200000.0
2009-01-02 03:59:00,63.485,63.525,63.46,63.495,247600000.0
2009-01-02 04:00:00,63.505,63.515,63.49,63.49,157400000.0
2009-01-02 04:01:00,63.495,63.495,63.485,63.485,53800000.0
2009-01-02 04:02:00,63.48,63.485,63.48,63.48,65600000.0
2009-01-02 04:03:00,63.48,63.48,63.48,63.48,1000000.0
2009-01-02 04:04:00,63.48,63.48,63.445,63.48,23200000.0
2009-01-02 04:05:00,63.43,63.43,63.38,63.38,152000000.0
2009-01-02 04:06:00,63.38,63.38,63.355,63.36,116000000.0
2009-01-02 04:07:00,63.36,63.375,63.35,63.35,116000000.0
2009-01-02 04:08:00,63.36,63.39,63.35,63.35,140000000.0
2009-01-02 04:09:00,63.35,63.37,63.35,63.37,58600000.0
2009-01-02 04:10:00,63.375,63.44,63.36,63.39,135600000.0
2009-01-02 04:11:00,63.395,63.415,63.38,63.4,127600000.0
2009-01-02 04:12:00,63.4,63.405,63.37,63.4,174000000.0
2009-01-02 04:13:00,63.39,63.39,63.37,63.37,63800000.0
2009-01-02 04:14:00,63.375,63.375,63.375,63.375,5800000.0
2009-01-02 04:15:00,63.375,63.38,63.325,63.335,234400000.0
2009-01-02 04:16:00,63.335,63.335,63.325,63.335,31400000.0
2009-01-02 04:17:00,63.335,63.355,63.335,63.355,58000000.0
2009-01-02 04:18:00,63.365,63.365,63.32,63.32,47600000.0
2009-01-02 04:19:00,63.32,63.35,63.32,63.325,44000000.0
2009-01-02 04:20:00,63.33,63.33,63.32,63.32,68800000.0
2009-01-02 04:21:00,63.32,63.32,63.32,63.32,15400000.0
2009-01-02 04:22:00,63.32,63.32,63.29,63.32,10400000.0
2009-01-02 04:23:00,63.32,63.32,63.255,63.275,114700000.0
2009-01-02 04:24:00,63.28,63.29,63.27,63.285,98600000.0
2009-01-02 04:25:00,63.285,63.325,63.28,63.315,62600000.0
2009-01-02 04:26:00,63.315,63.325,63.305,63.325,64600000.0
2009-01-02 04:27:00,63.325,63.33,63.295,63.295,125400000.0
2009-01-02 04:28:00,63.31,63.315,63.295,63.295,95600000.0
2009-01-02 04:29:00,63.295,63.33,63.29,63.315,84600000.0
2009-01-02 04:30:00,63.315,63.33,63.3,63.305,119600000.0
2009-01-02 04:31:00,63.305,63.335,63.3,63.3,83800000.0
2009-01-02 04:32:00,63.275,63.3,63.22,63.22,106100000.0
2009-01-02 04:33:00,63.22,63.22,63.195,63.2,226800000.0
2009-01-02 04:34:00,63.195,63.265,63.19,63.255,169800000.0
2009-01-02 04:35:00,63.245,63.265,63.245,63.26,42200000.0
2009-01-02 04:36:00,63.265,63.265,63.25,63.25,34800000.0
2009-01-02 04:37:00,63.255,63.255,63.23,63.25,100200000.0
2009-01-02 04:38:00,63.25,63.26,63.245,63.25,87000000.0
2009-01-02 04:39:00,63.25,63.255,63.235,63.245,95200000.0
2009-01-02 04:40:00,63.245,63.265,63.235,63.25,154800000.0
2009-01-02 04:41:00,63.255,63.255,63.225,63.225,64600000.0
2009-01-02 04:42:00,63.225,63.225,63.06,63.09,323400000.0
2009-01-02 04:43:00,63.095,63.125,63.065,63.125,247600000.0
2009-01-02 04:44:00,63.115,63.165,63.085,63.16,130000000.0
2009-01-02 04:45:00,63.17,63.18,63.105,63.145,191400000.0
2009-01-02 04:46:00,63.16,63.19,63.13,63.185,153400000.0
2009-01-02 04:47:00,63.18,63.195,63.18,63.19,109200000.0
2009-01-02 04:48:00,63.19,63.265,63.19,63.245,179400000.0
2009-01-02 04:49:00,63.245,63.335,63.24,63.31,183600000.0
2009-01-02 04:50:00,63.31,63.34,63.31,63.33,90200000.0
2009-01-02 04:51:00,63.335,63.34,63.31,63.335,52200000.0
2009-01-02 04:52:00,63.325,63.395,63.325,63.39,163800000.0
2009-01-02 04:53:00,63.39,63.445,63.385,63.42,198400000.0
2009-01-02 04:54:00,63.41,63.42,63.405,63.405,127400000.0
2009-01-02 04:55:00,63.42,63.42,63.4,63.4,87000000.0
2009-01-02 04:56:00,63.4,63.425,63.4,63.405,115000000.0
2009-01-02 04:57:00,63.405,63.415,63.37,63.395,161400000.0
2009-01-02 04:58:00,63.38,63.395,63.365,63.375,90400000.0
2009-01-02 04:59:00,63.375,63.41,63.375,63.395,141400000.0
2009-01-02 05:00:00,63.395,63.395,63.35,63.355,215200000.0
2009-01-02 05:01:00,63.355,63.365,63.355,63.365,46400000.0
2009-01-02 05:02:00,63.365,63.365,63.35,63.35,114800000.0
2009-01-02 05:03:00,63.35,63.36,63.26,63.26,124000000.0
2009-01-02 05:04:00,63.26,63.285,63.23,63.28,154400000.0
2009-01-02 05:05:00,63.275,63.29,63.27,63.27,354000000.0
2009-01-02 05:06:00,63.27,63.285,63.26,63.275,120600000.0
2009-01-02 05:07:00,63.265,63.28,63.26,63.275,117200000.0
2009-01-02 05:08:00,63.28,63.29,63.22,63.24,189200000.0
2009-01-02 05:09:00,63.245,63.26,63.24,63.255,41400000.0
2009-01-02 05:10:00,63.26,63.27,63.25,63.255,154400000.0
2009-01-02 05:11:00,63.255,63.255,63.18,63.185,431200000.0
2009-01-02 05:12:00,63.185,63.22,63.165,63.215,172400000.0
2009-01-02 05:13:00,63.215,63.215,63.2,63.205,58400000.0
2009-01-02 05:14:00,63.195,63.215,63.195,63.205,110000000.0
2009-01-02 05:15:00,63.195,63.205,63.195,63.205,109200000.0
2009-01-02 05:16:00,63.205,63.255,63.205,63.24,209200000.0
2009-01-02 05:17:00,63.24,63.25,63.225,63.235,119600000.0
2009-01-02 05:18:00,63.235,63.25,63.235,63.24,113800000.0
2009-01-02 05:19:00,63.24,63.255,63.24,63.255,118400000.0
2009-01-02 05:20:00,63.255,63.27,63.24,63.255,143200000.0
2009-01-02 05:21:00,63.255,63.26,63.255,63.255,28000000.0
2009-01-02 05:22:00,63.255,63.255,63.255,63.255,14000000.0
2009-01-02 05:23:00,63.255,63.255,63.255,63.255,34600000.0
2009-01-02 05:24:00,63.27,63.28,63.26,63.26,14400000.0
2009-01-02 05:25:00,63.26,63.27,63.245,63.27,60600000.0
2009-01-02 05:26:00,63.265,63.28,63.265,63.27,34600000.0
2009-01-02 05:27:00,63.27,63.27,63.245,63.265,98200000.0
2009-01-02 05:28:00,63.26,63.26,63.215,63.23,75600000.0
2009-01-02 05:29:00,63.225,63.23,63.12,63.145,133200000.0
2009-01-02 05:30:00,63.14,63.2,63.095,63.095,165400001.0
2009-01-02 05:31:00,63.115,63.13,63.09,63.115,194400000.0
2009-01-02 05:32:00,63.12,63.15,63.105,63.15,102000000.0
2009-01-02 05:33:00,63.16,63.19,63.155,63.17,52600000.0
2009-01-02 05:34:00,63.18,63.2,63.16,63.16,66600000.0
2009-01-02 05:35:00,63.165,63.24,63.165,63.24,63800000.0
2009-01-02 05:36:00,63.245,63.25,63.225,63.225,24600000.0
2009-01-02 05:37:00,63.22,63.23,63.195,63.215,63800000.0
2009-01-02 05:38:00,63.21,63.255,63.21,63.255,78600000.0
2009-01-02 05:39:00,63.25,63.26,63.24,63.24,163000000.0
2009-01-02 05:40:00,63.245,63.255,63.235,63.255,184200000.0
2009-01-02 05:41:00,63.255,63.255,63.22,63.225,216600000.0
2009-01-02 05:42:00,63.225,63.27,63.22,63.255,202000000.0
2009-01-02 05:43:00,63.245,63.26,63.245,63.255,101400000.0
2009-01-02 05:44:00,63.26,63.275,63.25,63.275,165800000.0
2009-01-02 05:45:00,63.275,63.29,63.27,63.28,60800000.0
2009-01-02 05:46:00,63.28,63.28,63.24,63.24,75200000.0
2009-01-02 05:47:00,63.24,63.26,63.24,63.26,28400000.0
2009-01-02 05:48:00,63.255,63.27,63.24,63.24,96000000.0
2009-01-02 05:49:00,63.24,63.24,63.195,63.205,54400000.0
2009-01-02 05:50:00,63.205,63.21,63.195,63.205,109600000.0
2009-01-02 05:51:00,63.205,63.225,63.2,63.215,136400000.0
2009-01-02 05:52:00,63.215,63.215,63.195,63.21,143000000.0
2009-01-02 05:53:00,63.2,63.22,63.2,63.215,81800000.0
2009-01-02 05:54:00,63.22,63.22,63.215,63.22,24600000.0
2009-01-02 05:55:00,63.22,63.225,63.215,63.225,33800000.0
2009-01-02 05:56:00,63.225,63.23,63.22,63.225,43000000.0
2009-01-02 05:57:00,63.225,63.245,63.215,63.24,215400000.0
2009-01-02 05:58:00,63.24,63.3,63.225,63.3,208800000.0
2009-01-02 05:59:00,63.305,63.33,63.28,63.31,326400000.0
2009-01-02 06:00:00,63.305,63.325,63.27,63.27,258000000.0
2009-01-02 06:01:00,63.265,63.295,63.265,63.275,213800000.0
2009-01-02 06:02:00,63.28,63.285,63.24,63.25,166000000.0
2009-01-02 06:03:00,63.25,63.295,63.235,63.285,141200000.0
2009-01-02 06:04:00,63.29,63.31,63.255,63.255,156600000.0
2009-01-02 06:05:00,63.255,63.31,63.255,63.28,329600000.0
2009-01-02 06:06:00,63.28,63.305,63.28,63.29,247800000.0
2009-01-02 06:07:00,63.29,63.295,63.255,63.255,176200000.0
2009-01-02 06:08:00,63.255,63.285,63.25,63.265,164800000.0
2009-01-02 06:09:00,63.27,63.27,63.265,63.265,65600000.0
2009-01-02 06:10:00,63.255,63.27,63.25,63.265,158800000.0
2009-01-02 06:11:00,63.265,63.265,63.235,63.245,111800000.0
2009-01-02 06:12:00,63.245,63.265,63.225,63.235,224200000.0
2009-01-02 06:13:00,63.235,63.25,63.235,63.25,136800000.0
2009-01-02 06:14:00,63.255,63.255,63.21,63.215,239000000.0
2009-01-02 06:15:00,63.215,63.25,63.215,63.25,141000000.0
2009-01-02 06:16:00,63.25,63.265,63.25,63.255,79400000.0
2009-01-02 06:17:00,63.255,63.255,63.25,63.255,34800000.0
2009-01-02 06:18:00,63.255,63.26,63.25,63.26,82600000.0
2009-01-02 06:19:00,63.265,63.28,63.255,63.275,137600000.0
2009-01-02 06:20:00,63.275,63.285,63.275,63.275,60400000.0
2009-01-02 06:21:00,63.275,63.28,63.275,63.28,12400000.0
2009-01-02 06:22:00,63.28,63.285,63.28,63.285,38000000.0
2009-01-02 06:23:00,63.285,63.29,63.285,63.29,104600000.0
2009-01-02 06:24:00,63.275,63.31,63.275,63.305,331200000.0
2009-01-02 06:25:00,63.295,63.405,63.28,63.395,412600000.0
2009-01-02 06:26:00,63.425,63.425,63.365,63.39,275600000.0
2009-01-02 06:27:00,63.4,63.42,63.38,63.385,138800000.0
2009-01-02 06:28:00,63.385,63.4,63.375,63.39,138200000.0
2009-01-02 06:29:00,63.385,63.395,63.355,63.38,310600000.0
2009-01-02 06:30:00,63.375,63.395,63.375,63.395,109800000.0
2009-01-02 06:31:00,63.39,63.39,63.365,63.365,190200000.0
2009-01-02 06:32:00,63.365,63.4,63.365,63.395,62800000.0
2009-01-02 06:33:00,63.4,63.425,63.395,63.42,65200000.0
2009-01-02 06:34:00,63.425,63.425,63.405,63.41,46400000.0
2009-01-02 06:35:00,63.405,63.425,63.405,63.41,49200000.0
2009-01-02 06:36:00,63.41,63.435,63.405,63.415,60000000.0
2009-01-02 06:37:00,63.415,63.435,63.41,63.43,110800000.0
2009-01-02 06:38:00,63.43,63.43,63.395,63.395,75000000.0
2009-01-02 06:39:00,63.41,63.41,63.395,63.395,85000000.0
2009-01-02 06:40:00,63.4,63.42,63.39,63.415,107400000.0
2009-01-02 06:41:00,63.405,63.43,63.335,63.35,172400000.0
2009-01-02 06:42:00,63.36,63.385,63.35,63.365,83800000.0
2009-01-02 06:43:00,63.375,63.375,63.375,63.375,5800000.0
2009-01-02 06:44:00,63.36,63.4,63.36,63.4,94200000.0
2009-01-02 06:45:00,63.4,63.4,63.395,63.395,34800000.0
2009-01-02 06:46:00,63.39,63.39,63.39,63.39,2400000.0
2009-01-02 06:47:00,63.39,63.39,63.375,63.385,119200000.0
2009-01-02 06:48:00,63.385,63.39,63.375,63.375,153200000.0
2009-01-02 06:49:00,63.375,63.39,63.365,63.365,117400000.0
2009-01-02 06:50:00,63.365,63.365,63.325,63.325,109200000.0
2009-01-02 06:51:00,63.325,63.33,63.31,63.315,139000000.0
2009-01-02 06:52:00,63.32,63.32,63.315,63.315,39600000.0
2009-01-02 06:53:00,63.315,63.325,63.305,63.325,167800000.0
2009-01-02 06:54:00,63.325,63.405,63.325,63.4,117800000.0
2009-01-02 06:55:00,63.4,63.42,63.4,63.42,75400000.0
2009-01-02 06:56:00,63.425,63.455,63.405,63.43,277200000.0
2009-01-02 06:57:00,63.435,63.455,63.425,63.44,121800000.0
2009-01-02 06:58:00,63.44,63.47,63.44,63.465,104400000.0
2009-01-02 06:59:00,63.47,63.47,63.425,63.46,254200000.0
2009-01-02 07:00:00,63.46,63.48,63.445,63.46,198200000.0
2009-01-02 07:01:00,63.46,63.46,63.405,63.435,156400000.0
2009-01-02 07:02:00,63.455,63.485,63.435,63.435,266000000.0
2009-01-02 07:03:00,63.435,63.445,63.43,63.435,107400000.0
2009-01-02 07:04:00,63.435,63.445,63.435,63.44,124000000.0
2009-01-02 07:05:00,63.44,63.475,63.44,63.475,65400000.0
2009-01-02 07:06:00,63.465,63.475,63.465,63.475,24000000.0
2009-01-02 07:07:00,63.47,63.485,63.465,63.475,35400000.0
2009-01-02 07:08:00,63.475,63.475,63.465,63.475,36400000.0
2009-01-02 07:09:00,63.475,63.52,63.475,63.505,95000000.0
2009-01-02 07:10:00,63.505,63.51,63.505,63.51,30600000.0
2009-01-02 07:11:00,63.51,63.51,63.505,63.505,7600000.0
2009-01-02 07:12:00,63.51,63.515,63.51,63.51,40600000.0
2009-01-02 07:13:00,63.51,63.515,63.51,63.515,11600000.0
2009-01-02 07:14:00,63.515,63.54,63.51,63.535,72800000.0
2009-01-02 07:15:00,63.52,63.545,63.515,63.53,96600000.0
2009-01-02 07:16:00,63.53,63.545,63.53,63.535,34800000.0
2009-01-02 07:17:00,63.535,63.535,63.535,63.535,23200000.0
2009-01-02 07:18:00,63.535,63.54,63.52,63.525,90800000.0
2009-01-02 07:19:00,63.53,63.54,63.53,63.535,17400000.0
2009-01-02 07:20:00,63.535,63.535,63.505,63.525,225400000.0
2009-01-02 07:21:00,63.52,63.52,63.515,63.515,17400000.0
2009-01-02 07:22:00,63.515,63.535,63.515,63.53,133200000.0
2009-01-02 07:23:00,63.53,63.575,63.53,63.535,268800000.0
2009-01-02 07:24:00,63.53,63.56,63.53,63.56,63800000.0
2009-01-02 07:25:00,63.56,63.56,63.535,63.535,80800000.0
2009-01-02 07:26:00,63.55,63.55,63.5,63.505,235800000.0
2009-01-02 07:27:00,63.505,63.525,63.505,63.525,54600000.0
2009-01-02 07:28:00,63.53,63.53,63.53,63.53,1000000.0
2009-01-02 07:29:00,63.52,63.52,63.49,63.5,251000000.0
2009-01-02 07:30:00,63.495,63.515,63.45,63.475,189600000.0
2009-01-02 07:31:00,63.485,63.495,63.435,63.45,145000000.0
2009-01-02 07:32:00,63.455,63.46,63.435,63.445,77800000.0
2009-01-02 07:33:00,63.445,63.475,63.445,63.475,17400000.0
2009-01-02 07:34:00,63.47,63.475,63.46,63.46,43600000.0
2009-01-02 07:35:00,63.46,63.46,63.445,63.445,11600000.0
2009-01-02 07:36:00,63.445,63.455,63.41,63.42,144600000.0
2009-01-02 07:37:00,63.42,63.43,63.4,63.42,164800000.0
2009-01-02 07:38:00,63.425,63.455,63.415,63.425,83600000.0
2009-01-02 07:39:00,63.425,63.425,63.395,63.415,87200000.0
2009-01-02 07:40:00,63.415,63.415,63.335,63.335,149400000.0
2009-01-02 07:41:00,63.345,63.4,63.345,63.35,103600000.0
2009-01-02 07:42:00,63.355,63.36,63.345,63.355,62800000.0
2009-01-02 07:43:00,63.355,63.355,63.305,63.325,146200000.0
2009-01-02 07:44:00,63.325,63.355,63.325,63.34,81800000.0
2009-01-02 07:45:00,63.34,63.35,63.3,63.335,240200000.0
2009-01-02 07:46:00,63.335,63.34,63.31,63.31,118400000.0
2009-01-02 07:47:00,63.31,63.315,63.285,63.31,149800000.0
2009-01-02 07:48:00,63.31,63.325,63.31,63.325,34800000.0
2009-01-02 07:49:00,63.325,63.33,63.31,63.325,96000000.0
2009-01-02 07:50:00,63.325,63.33,63.31,63.325,54600000.0
2009-01-02 07:51:00,63.33,63.33,63.305,63.33,21400000.0
2009-01-02 07:52:00,63.33,63.33,63.32,63.33,66600000.0
2009-01-02 07:53:00,63.33,63.33,63.325,63.33,54400000.0
2009-01-02 07:54:00,63.34,63.43,63.34,63.395,102800000.0
2009-01-02 07:55:00,63.395,63.45,63.395,63.405,180600000.0
2009-01-02 07:56:00,63.405,63.405,63.335,63.38,228600000.0
2009-01-02 07:57:00,63.375,63.39,63.375,63.39,58800000.0
2009-01-02 07:58:00,63.39,63.4,63.39,63.395,84600000.0
2009-01-02 07:59:00,63.395,63.44,63.26,63.26,235600000.0
2009-01-02 08:00:00,63.26,63.35,63.26,63.315,206400000.0
2009-01-02 08:01:00,63.325,63.39,63.325,63.375,119600000.0
2009-01-02 08:02:00,63.38,63.45,63.35,63.39,123000000.0
2009-01-02 08:03:00,63.395,63.42,63.39,63.42,92400000.0
2009-01-02 08:04:00,63.41,63.43,63.395,63.415,204800000.0
2009-01-02 08:05:00,63.43,63.43,63.43,63.43,16000000.0
2009-01-02 08:06:00,63.425,63.43,63.425,63.43,10600000.0
2009-01-02 08:07:00,63.425,63.44,63.405,63.42,83400000.0
2009-01-02 08:08:00,63.42,63.435,63.415,63.425,129600000.0
2009-01-02 08:09:00,63.42,63.42,63.405,63.42,54000000.0
2009-01-02 08:10:00,63.42,63.46,63.385,63.39,276200000.0
2009-01-02 08:11:00,63.39,63.43,63.375,63.39,148600000.0
2009-01-02 08:12:00,63.38,63.39,63.375,63.375,107600000.0
2009-01-02 08:13:00,63.365,63.38,63.335,63.38,151000000.0
2009-01-02 08:14:00,63.385,63.425,63.385,63.405,82800000.0
2009-01-02 08:15:00,63.4,63.4,63.4,63.4,5800000.0
2009-01-02 08:16:00,63.38,63.38,63.38,63.38,2400000.0
2009-01-02 08:17:00,63.39,63.42,63.39,63.4,55400000.0
2009-01-02 08:18:00,63.42,63.42,63.39,63.39,69600000.0
2009-01-02 08:19:00,63.39,63.4,63.385,63.395,52200000.0
2009-01-02 08:20:00,63.39,63.435,63.38,63.4,146400000.0
2009-01-02 08:21:00,63.4,63.42,63.4,63.41,58000000.0
2009-01-02 08:22:00,63.415,63.42,63.36,63.365,177600000.0
2009-01-02 08:23:00,63.355,63.365,63.355,63.355,200200000.0
2009-01-02 08:24:00,63.355,63.365,63.35,63.365,117000000.0
2009-01-02 08:25:00,63.36,63.36,63.355,63.355,11600000.0
2009-01-02 08:26:00,63.355,63.355,63.35,63.355,23200000.0
2009-01-02 08:27:00,63.35,63.35,63.35,63.35,3000000.0
2009-01-02 08:28:00,63.375,63.375,63.365,63.365,46400000.0
2009-01-02 08:29:00,63.365,63.365,63.35,63.35,69600000.0
2009-01-02 08:30:00,63.37,63.385,63.365,63.365,55400000.0
2009-01-02 08:31:00,63.365,63.38,63.365,63.37,53000000.0
2009-01-02 08:32:00,63.37,63.37,63.36,63.365,30800000.0
2009-01-02 08:33:00,63.365,63.37,63.36,63.365,73000000.0
2009-01-02 08:34:00,63.365,63.37,63.36,63.36,53000000.0
2009-01-02 08:35:00,63.36,63.385,63.36,63.365,59800000.0
2009-01-02 08:36:00,63.375,63.395,63.37,63.385,103000000.0
2009-01-02 08:37:00,63.39,63.39,63.38,63.38,34800000.0
2009-01-02 08:38:00,63.38,63.48,63.38,63.465,191000000.0
2009-01-02 08:39:00,63.47,63.47,63.445,63.45,128400000.0
2009-01-02 08:40:00,63.46,63.525,63.445,63.485,210400000.0
2009-01-02 08:41:00,63.48,63.485,63.445,63.445,177800000.0
2009-01-02 08:42:00,63.445,63.45,63.44,63.445,62800000.0
2009-01-02 08:43:00,63.445,63.445,63.415,63.42,29000000.0
2009-01-02 08:44:00,63.42,63.45,63.4,63.425,139800000.0
2009-01-02 08:45:00,63.435,63.45,63.435,63.45,75400000.0
2009-01-02 08:46:00,63.45,63.45,63.435,63.445,135800000.0
2009-01-02 08:47:00,63.45,63.46,63.43,63.46,103800000.0
2009-01-02 08:48:00,63.46,63.46,63.445,63.46,33200000.0
2009-01-02 08:49:00,63.46,63.46,63.445,63.46,96000000.0
2009-01-02 08:50:00,63.455,63.48,63.455,63.48,142200000.0
2009-01-02 08:51:00,63.48,63.5,63.475,63.48,230200000.0
2009-01-02 08:52:00,63.48,63.49,63.465,63.48,91600000.0
2009-01-02 08:53:00,63.48,63.49,63.465,63.475,146600000.0
2009-01-02 08:54:00,63.48,63.49,63.465,63.47,83000000.0
2009-01-02 08:55:00,63.475,63.475,63.47,63.47,37200000.0
2009-01-02 08:56:00,63.47,63.48,63.465,63.48,55000000.0
2009-01-02 08:57:00,63.48,63.49,63.475,63.48,124000000.0
2009-01-02 08:58:00,63.475,63.48,63.445,63.47,132000000.0
2009-01-02 08:59:00,63.455,63.46,63.4,63.445,150000000.0
2009-01-02 09:00:00,63.45,63.45,63.425,63.425,58000000.0
2009-01-02 09:01:00,63.44,63.45,63.44,63.445,17400000.0
2009-01-02 09:02:00,63.45,63.45,63.355,63.375,199200000.0
2009-01-02 09:03:00,63.38,63.42,63.375,63.415,374600000.0
2009-01-02 09:04:00,63.415,63.425,63.405,63.42,175600000.0
2009-01-02 09:05:00,63.415,63.445,63.415,63.43,147600000.0
2009-01-02 09:06:00,63.43,63.46,63.43,63.445,122400000.0
2009-01-02 09:07:00,63.445,63.445,63.4,63.41,283800000.0
2009-01-02 09:08:00,63.41,63.41,63.395,63.395,84600000.0
2009-01-02 09:09:00,63.395,63.395,63.355,63.355,100800000.0
2009-01-02 09:10:00,63.355,63.375,63.35,63.365,149200000.0
2009-01-02 09:11:00,63.365,63.37,63.31,63.315,61400000.0
2009-01-02 09:12:00,63.315,63.34,63.265,63.27,228000000.0
2009-01-02 09:13:00,63.275,63.3,63.22,63.22,155800000.0
2009-01-02 09:14:00,63.22,63.245,63.22,63.225,96600000.0
2009-01-02 09:15:00,63.225,63.24,63.21,63.23,178800000.0
2009-01-02 09:16:00,63.23,63.265,63.185,63.185,157400000.0
2009-01-02 09:17:00,63.185,63.2,63.11,63.165,166200000.0
2009-01-02 09:18:00,63.165,63.17,63.13,63.16,139800000.0
2009-01-02 09:19:00,63.16,63.205,63.15,63.195,314800000.0
2009-01-02 09:20:00,63.195,63.22,63.17,63.185,248600000.0
2009-01-02 09:21:00,63.18,63.185,63.14,63.17,121800000.0
2009-01-02 09:22:00,63.17,63.19,63.16,63.185,150800000.0
2009-01-02 09:23:00,63.18,63.24,63.18,63.225,344600000.0
2009-01-02 09:24:00,63.22,63.24,63.195,63.195,237400000.0
2009-01-02 09:25:00,63.2,63.255,63.195,63.255,90000000.0
2009-01-02 09:26:00,63.255,63.3,63.255,63.27,155400000.0
2009-01-02 09:27:00,63.27,63.29,63.235,63.24,137600000.0
2009-01-02 09:28:00,63.24,63.24,63.225,63.225,23200000.0
2009-01-02 09:29:00,63.235,63.265,63.23,63.245,158600000.0
2009-01-02 09:30:00,63.245,63.25,63.215,63.215,168200000.0
2009-01-02 09:31:00,63.215,63.22,63.19,63.2,111600000.0
2009-01-02 09:32:00,63.205,63.235,63.195,63.235,159600000.0
2009-01-02 09:33:00,63.24,63.255,63.24,63.25,87400000.0
2009-01-02 09:34:00,63.245,63.245,63.245,63.245,8200000.0
2009-01-02 09:35:00,63.245,63.25,63.245,63.25,59200000.0
2009-01-02 09:36:00,63.26,63.29,63.255,63.265,152400000.0
2009-01-02 09:37:00,63.265,63.28,63.25,63.25,137000000.0
2009-01-02 09:38:00,63.255,63.26,63.24,63.245,111400000.0
2009-01-02 09:39:00,63.255,63.255,63.245,63.25,30400000.0
2009-01-02 09:40:00,63.25,63.27,63.245,63.265,94000000.0
2009-01-02 09:41:00,63.265,63.27,63.23,63.23,93400000.0
2009-01-02 09:42:00,63.24,63.24,63.22,63.23,58600000.0
2009-01-02 09:43:00,63.23,63.23,63.22,63.225,22800000.0
2009-01-02 09:44:00,63.22,63.225,63.19,63.225,51600000.0
2009-01-02 09:45:00,63.22,63.225,63.21,63.21,60600000.0
2009-01-02 09:46:00,63.21,63.25,63.205,63.25,47400000.0
2009-01-02 09:47:00,63.25,63.28,63.25,63.28,9600000.0
2009-01-02 09:48:00,63.27,63.27,63.23,63.26,27200000.0
2009-01-02 09:49:00,63.235,63.27,63.225,63.245,59400000.0
2009-01-02 09:50:00,63.245,63.28,63.245,63.27,96200000.0
2009-01-02 09:51:00,63.27,63.27,63.245,63.245,58200000.0
2009-01-02 09:52:00,63.245,63.26,63.235,63.25,82200000.0
2009-01-02 09:53:00,63.255,63.27,63.245,63.27,50600000.0
2009-01-02 09:54:00,63.27,63.295,63.265,63.28,61800000.0
2009-01-02 09:55:00,63.28,63.28,63.265,63.265,17200000.0
2009-01-02 09:56:00,63.265,63.275,63.265,63.265,14600000.0
2009-01-02 09:57:00,63.265,63.28,63.255,63.255,42200000.0
2009-01-02 09:58:00,63.255,63.27,63.25,63.26,134400000.0
2009-01-02 09:59:00,63.26,63.28,63.26,63.28,102400000.0
2009-01-02 10:00:00,63.28,63.3,63.265,63.27,176600000.0
2009-01-02 10:01:00,63.28,63.29,63.27,63.29,23200000.0
2009-01-02 10:02:00,63.29,63.3,63.275,63.285,113200000.0
2009-01-02 10:03:00,63.285,63.33,63.235,63.29,83800000.0
2009-01-02 10:04:00,63.29,63.29,63.29,63.29,28000000.0
2009-01-02 10:05:00,63.29,63.29,63.24,63.265,59200000.0
2009-01-02 10:06:00,63.265,63.305,63.265,63.29,108000000.0
2009-01-02 10:07:00,63.29,63.31,63.275,63.275,73600000.0
2009-01-02 10:08:00,63.275,63.29,63.25,63.29,84600000.0
2009-01-02 10:09:00,63.28,63.28,63.27,63.275,62200000.0
2009-01-02 10:10:00,63.275,63.28,63.245,63.265,153200000.0
2009-01-02 10:11:00,63.26,63.27,63.255,63.27,137400000.0
2009-01-02 10:12:00,63.27,63.27,63.255,63.27,134800000.0
2009-01-02 10:13:00,63.27,63.27,63.255,63.27,44600000.0
2009-01-02 10:14:00,63.27,63.31,63.265,63.31,121200000.0
2009-01-02 10:15:00,63.31,63.385,63.3,63.375,210400000.0
2009-01-02 10:16:00,63.375,63.465,63.365,63.39,142800000.0
2009-01-02 10:17:00,63.4,63.42,63.385,63.41,172800000.0
2009-01-02 10:18:00,63.41,63.42,63.405,63.41,86800000.0
2009-01-02 10:19:00,63.415,63.43,63.41,63.42,72200000.0
2009-01-02 10:20:00,63.405,63.42,63.395,63.395,289600000.0
2009-01-02 10:21:00,63.395,63.405,63.385,63.4,105400000.0
2009-01-02 10:22:00,63.4,63.4,63.355,63.38,109200000.0
2009-01-02 10:23:00,63.375,63.38,63.335,63.37,250600000.0
2009-01-02 10:24:00,63.36,63.37,63.31,63.335,115600000.0
2009-01-02 10:25:00,63.34,63.35,63.325,63.34,145600000.0
2009-01-02 10:26:00,63.35,63.35,63.32,63.32,60000000.0
2009-01-02 10:27:00,63.33,63.34,63.305,63.335,181600000.0
2009-01-02 10:28:00,63.325,63.38,63.32,63.335,109200000.0
2009-01-02 10:29:00,63.335,63.375,63.33,63.37,121800000.0
2009-01-02 10:30:00,63.35,63.365,63.33,63.365,91200000.0
2009-01-02 10:31:00,63.37,63.37,63.345,63.36,52800000.0
2009-01-02 10:32:00,63.36,63.36,63.34,63.355,78400000.0
2009-01-02 10:33:00,63.355,63.4,63.35,63.4,143600000.0
2009-01-02 10:34:00,63.38,63.4,63.37,63.4,76800000.0
2009-01-02 10:35:00,63.4,63.4,63.4,63.4,82600000.0
2009-01-02 10:36:00,63.4,63.4,63.34,63.4,120800000.0
2009-01-02 10:37:00,63.37,63.4,63.37,63.4,70200000.0
2009-01-02 10:38:00,63.4,63.4,63.4,63.4,89600000.0
2009-01-02 10:39:00,63.405,63.405,63.4,63.4,15400000.0
2009-01-02 10:40:00,63.4,63.42,63.4,63.42,247000000.0
2009-01-02 10:41:00,63.42,63.465,63.42,63.445,237800000.0
2009-01-02 10:42:00,63.45,63.47,63.415,63.42,207600000.0
2009-01-02 10:43:00,63.42,63.43,63.405,63.42,170800000.0
2009-01-02 10:44:00,63.42,63.455,63.405,63.455,71600000.0
2009-01-02 10:45:00,63.455,63.46,63.45,63.455,163000000.0
2009-01-02 10:46:00,63.46,63.465,63.45,63.46,53600000.0
2009-01-02 10:47:00,63.455,63.47,63.45,63.45,93400000.0
2009-01-02 10:48:00,63.465,63.485,63.45,63.45,168400000.0
2009-01-02 10:49:00,63.45,63.45,63.385,63.395,91700000.0
2009-01-02 10:50:00,63.405,63.44,63.4,63.42,162800000.0
2009-01-02 10:51:00,63.395,63.48,63.395,63.44,253200000.0
2009-01-02 10:52:00,63.44,63.48,63.42,63.45,324000000.0
2009-01-02 10:53:00,63.45,63.49,63.425,63.45,131400000.0
2009-01-02 10:54:00,63.45,63.485,63.445,63.475,186200000.0
2009-01-02 10:55:00,63.5,63.5,63.475,63.49,152800000.0
2009-01-02 10:56:00,63.49,63.51,63.47,63.5,129400000.0
2009-01-02 10:57:00,63.505,63.51,63.5,63.505,87400000.0
2009-01-02 10:58:00,63.51,63.56,63.505,63.515,97400000.0
2009-01-02 10:59:00,63.51,63.515,63.5,63.515,166600000.0
2009-01-02 11:00:00,63.515,63.52,63.48,63.48,100800000.0
2009-01-02 11:01:00,63.485,63.505,63.475,63.505,138600000.0
2009-01-02 11:02:00,63.505,63.515,63.465,63.465,186200000.0
2009-01-02 11:03:00,63.465,63.48,63.46,63.465,132400000.0
2009-01-02 11:04:00,63.465,63.49,63.455,63.455,76800000.0
2009-01-02 11:05:00,63.455,63.49,63.455,63.475,122800000.0
2009-01-02 11:06:00,63.47,63.47,63.45,63.45,63600000.0
2009-01-02 11:07:00,63.445,63.445,63.39,63.395,153400000.0
2009-01-02 11:08:00,63.395,63.405,63.355,63.385,160600000.0
2009-01-02 11:09:00,63.385,63.385,63.37,63.37,10200000.0
2009-01-02 11:10:00,63.37,63.385,63.365,63.375,59600000.0
2009-01-02 11:11:00,63.375,63.375,63.345,63.355,139400000.0
2009-01-02 11:12:00,63.365,63.37,63.34,63.345,64200000.0
2009-01-02 11:13:00,63.345,63.36,63.3,63.31,117600000.0
2009-01-02 11:14:00,63.305,63.34,63.3,63.33,103600000.0
2009-01-02 11:15:00,63.33,63.38,63.325,63.38,109400000.0
2009-01-02 11:16:00,63.375,63.395,63.36,63.395,109800000.0
2009-01-02 11:17:00,63.395,63.475,63.395,63.42,176200000.0
2009-01-02 11:18:00,63.425,63.44,63.405,63.43,172000000.0
2009-01-02 11:19:00,63.415,63.45,63.41,63.41,107000000.0
2009-01-02 11:20:00,63.43,63.49,63.43,63.49,99200000.0
2009-01-02 11:21:00,63.475,63.555,63.475,63.52,92000000.0
2009-01-02 11:22:00,63.515,63.515,63.46,63.47,114000000.0
2009-01-02 11:23:00,63.465,63.535,63.465,63.475,120000000.0
2009-01-02 11:24:00,63.485,63.505,63.475,63.475,238800000.0
2009-01-02 11:25:00,63.475,63.515,63.475,63.495,289000000.0
2009-01-02 11:26:00,63.515,63.55,63.49,63.52,205000000.0
2009-01-02 11:27:00,63.525,63.595,63.525,63.555,227200000.0
2009-01-02 11:28:00,63.555,63.615,63.52,63.53,154000000.0
2009-01-02 11:29:00,63.56,63.57,63.525,63.525,71200000.0
2009-01-02 11:30:00,63.525,63.535,63.505,63.505,28200000.0
2009-01-02 11:31:00,63.5,63.505,63.445,63.445,56000000.0
2009-01-02 11:32:00,63.445,63.495,63.445,63.485,48600000.0
2009-01-02 11:33:00,63.485,63.525,63.485,63.505,78400000.0
2009-01-02 11:34:00,63.505,63.51,63.475,63.495,39600000.0
2009-01-02 11:35:00,63.49,63.49,63.465,63.47,44400000.0
2009-01-02 11:36:00,63.47,63.47,63.35,63.365,106600000.0
2009-01-02 11:37:00,63.355,63.39,63.355,63.39,29400000.0
2009-01-02 11:38:00,63.39,63.41,63.39,63.41,13200000.0
2009-01-02 11:39:00,63.41,63.495,63.4,63.455,134800000.0
2009-01-02 11:40:00,63.45,63.505,63.45,63.485,30400000.0
2009-01-02 11:41:00,63.49,63.49,63.455,63.46,16400000.0
2009-01-02 11:42:00,63.46,63.46,63.41,63.44,87800000.0
2009-01-02 11:43:00,63.435,63.44,63.435,63.435,31000000.0
2009-01-02 11:44:00,63.435,63.44,63.435,63.435,56000000.0
2009-01-02 11:45:00,63.435,63.435,63.405,63.42,61400000.0
2009-01-02 11:46:00,63.42,63.435,63.42,63.435,33200000.0
2009-01-02 11:47:00,63.43,63.445,63.42,63.42,56600000.0
2009-01-02 11:48:00,63.415,63.435,63.41,63.42,75600000.0
2009-01-02 11:49:00,63.42,63.425,63.41,63.41,54400000.0
2009-01-02 11:50:00,63.41,63.42,63.385,63.41,97000000.0
2009-01-02 11:51:00,63.41,63.425,63.405,63.41,107600000.0
2009-01-02 11:52:00,63.405,63.425,63.405,63.425,95400000.0
2009-01-02 11:53:00,63.425,63.45,63.425,63.44,68400000.0
2009-01-02 11:54:00,63.435,63.44,63.41,63.41,130200000.0
2009-01-02 11:55:00,63.41,63.42,63.41,63.41,56000000.0
2009-01-02 11:56:00,63.41,63.425,63.41,63.41,23400000.0
2009-01-02 11:57:00,63.41,63.435,63.41,63.435,22000000.0
2009-01-02 11:58:00,63.435,63.435,63.41,63.42,44600000.0
2009-01-02 11:59:00,63.425,63.455,63.42,63.45,107400000.0
2009-01-02 12:00:00,63.45,63.455,63.41,63.45,131800000.0
2009-01-02 12:01:00,63.46,63.49,63.46,63.48,98800000.0
2009-01-02 12:02:00,63.485,63.485,63.48,63.48,5600000.0
2009-01-02 12:03:00,63.48,63.505,63.445,63.46,74000000.0
2009-01-02 12:04:00,63.46,63.485,63.455,63.485,45000000.0
2009-01-02 12:05:00,63.485,63.52,63.485,63.52,23000000.0
2009-01-02 12:06:00,63.52,63.52,63.49,63.495,52400000.0
2009-01-02 12:07:00,63.5,63.515,63.49,63.49,147200000.0
2009-01-02 12:08:00,63.49,63.49,63.47,63.47,174200000.0
2009-01-02 12:09:00,63.47,63.47,63.405,63.405,184800000.0
2009-01-02 12:10:00,63.41,63.41,63.39,63.395,80200000.0
2009-01-02 12:11:00,63.41,63.41,63.39,63.4,92200000.0
2009-01-02 12:12:00,63.4,63.41,63.35,63.35,200200000.0
2009-01-02 12:13:00,63.345,63.365,63.26,63.28,237800000.0
2009-01-02 12:14:00,63.275,63.32,63.26,63.27,122400000.0
2009-01-02 12:15:00,63.265,63.29,63.24,63.26,103400000.0
2009-01-02 12:16:00,63.26,63.28,63.22,63.24,303800000.0
2009-01-02 12:17:00,63.235,63.265,63.22,63.265,48400000.0
2009-01-02 12:18:00,63.27,63.27,63.25,63.27,43000000.0
2009-01-02 12:19:00,63.27,63.27,63.25,63.255,52000000.0
2009-01-02 12:20:00,63.25,63.26,63.25,63.255,47600000.0
2009-01-02 12:21:00,63.255,63.31,63.255,63.31,50200000.0
2009-01-02 12:22:00,63.295,63.31,63.28,63.29,119800000.0
2009-01-02 12:23:00,63.29,63.38,63.29,63.38,170600000.0
2009-01-02 12:24:00,63.37,63.38,63.31,63.315,59000000.0
2009-01-02 12:25:00,63.31,63.315,63.3,63.3,56400000.0
2009-01-02 12:26:00,63.3,63.3,63.27,63.29,54400000.0
2009-01-02 12:27:00,63.26,63.283,63.239,63.248,198600000.0
2009-01-02 12:28:00,63.295,63.3,63.29,63.295,17600000.0
2009-01-02 12:29:00,63.3,63.3,63.285,63.29,13800000.0
2009-01-02 12:30:00,63.29,63.295,63.285,63.295,20800000.0
2009-01-02 12:31:00,63.295,63.3,63.29,63.29,17600000.0
2009-01-02 12:32:00,63.29,63.305,63.29,63.29,21000000.0
2009-01-02 12:33:00,63.285,63.29,63.25,63.27,32200000.0
2009-01-02 12:34:00,63.27,63.27,63.26,63.27,15200000.0
2009-01-02 12:35:00,63.249,63.261,63.207,63.243,147600000.0
2009-01-02 12:36:00,63.27,63.27,63.27,63.27,7200000.0
2009-01-02 12:37:00,63.27,63.27,63.27,63.27,2400000.0
2009-01-02 12:38:00,63.27,63.27,63.25,63.27,14400000.0
2009-01-02 12:39:00,63.27,63.27,63.23,63.23,18800000.0
2009-01-02 12:40:00,63.27,63.27,63.225,63.25,24400000.0
2009-01-02 12:41:00,63.25,63.27,63.25,63.26,15600000.0
2009-01-02 12:42:00,63.26,63.27,63.25,63.27,37800000.0
2009-01-02 12:43:00,63.27,63.27,63.27,63.27,14400000.0
2009-01-02 12:44:00,63.27,63.27,63.27,63.27,24000000.0
2009-01-02 12:45:00,63.27,63.27,63.25,63.27,19200000.0
2009-01-02 12:46:00,63.27,63.27,63.27,63.27,2400000.0
2009-01-02 12:47:00,63.27,63.27,63.27,63.27,14400000.0
2009-01-02 12:48:00,63.27,63.27,63.27,63.27,14400000.0
2009-01-02 12:49:00,63.27,63.27,63.27,63.27,26400000.0
2009-01-02 12:50:00,63.27,63.27,63.27,63.27,28800000.0
2009-01-02 12:51:00,63.27,63.31,63.27,63.31,41000000.0
2009-01-02 12:52:00,63.365,63.385,63.36,63.36,158000000.0
2009-01-02 12:53:00,63.355,63.375,63.345,63.365,171400000.0
2009-01-02 12:54:00,63.365,63.38,63.35,63.375,243200000.0
2009-01-02 12:55:00,63.375,63.39,63.34,63.345,199200000.0
2009-01-02 12:56:00,63.355,63.365,63.355,63.355,14000000.0
2009-01-02 12:57:00,63.355,63.355,63.355,63.355,1000000.0
2009-01-02 12:58:00,63.355,63.37,63.345,63.35,61800000.0
2009-01-02 12:59:00,63.35,63.35,63.345,63.35,107400000.0
2009-01-02 13:00:00,63.35,63.35,63.335,63.34,31800000.0
2009-01-02 13:01:00,63.34,63.36,63.335,63.355,88000000.0
2009-01-02 13:02:00,63.36,63.395,63.36,63.36,69800000.0
2009-01-02 13:03:00,63.395,63.41,63.36,63.41,153200000.0
2009-01-02 13:04:00,63.41,63.41,63.33,63.36,34000000.0
2009-01-02 13:05:00,63.36,63.375,63.36,63.365,30600000.0
2009-01-02 13:06:00,63.37,63.39,63.36,63.365,65000000.0
2009-01-02 13:07:00,63.37,63.395,63.365,63.395,24000000.0
2009-01-02 13:08:00,63.385,63.405,63.37,63.405,115800000.0
2009-01-02 13:09:00,63.385,63.4,63.37,63.39,93200000.0
2009-01-02 13:10:00,63.4,63.405,63.385,63.4,41400000.0
2009-01-02 13:11:00,63.39,63.415,63.38,63.38,70800000.0
2009-01-02 13:12:00,63.385,63.385,63.37,63.38,90000000.0
2009-01-02 13:13:00,63.38,63.38,63.36,63.365,115600000.0
2009-01-02 13:14:00,63.365,63.38,63.36,63.375,69000000.0
2009-01-02 13:15:00,63.385,63.41,63.385,63.395,36000000.0
2009-01-02 13:16:00,63.4,63.4,63.395,63.4,30800000.0
2009-01-02 13:17:00,63.4,63.42,63.39,63.395,56200000.0
2009-01-02 13:18:00,63.395,63.395,63.355,63.36,44000000.0
2009-01-02 13:19:00,63.36,63.36,63.34,63.36,64000000.0
2009-01-02 13:20:00,63.365,63.365,63.335,63.345,64800000.0
2009-01-02 13:21:00,63.345,63.345,63.33,63.34,74200000.0
2009-01-02 13:22:00,63.335,63.345,63.33,63.335,76000000.0
2009-01-02 13:23:00,63.34,63.34,63.33,63.34,71400000.0
2009-01-02 13:24:00,63.34,63.34,63.33,63.34,18200000.0
2009-01-02 13:25:00,63.34,63.345,63.34,63.345,13800000.0
2009-01-02 13:26:00,63.345,63.345,63.34,63.345,39400000.0
2009-01-02 13:27:00,63.345,63.365,63.33,63.34,117000000.0
2009-01-02 13:28:00,63.34,63.36,63.33,63.35,126200000.0
2009-01-02 13:29:00,63.325,63.35,63.325,63.345,43800000.0
2009-01-02 13:30:00,63.33,63.375,63.33,63.36,89600000.0
2009-01-02 13:31:00,63.34,63.405,63.34,63.395,178200000.0
2009-01-02 13:32:00,63.39,63.41,63.365,63.38,141000000.0
2009-01-02 13:33:00,63.38,63.395,63.35,63.395,179400000.0
2009-01-02 13:34:00,63.385,63.41,63.385,63.39,103000000.0
2009-01-02 13:35:00,63.38,63.39,63.365,63.375,72400000.0
2009-01-02 13:36:00,63.375,63.385,63.36,63.365,93200000.0
2009-01-02 13:37:00,63.375,63.375,63.35,63.35,132000000.0
2009-01-02 13:38:00,63.35,63.36,63.35,63.355,116400000.0
2009-01-02 13:39:00,63.355,63.355,63.295,63.295,87600000.0
2009-01-02 13:40:00,63.295,63.33,63.29,63.31,138800000.0
2009-01-02 13:41:00,63.31,63.35,63.295,63.33,97400000.0
2009-01-02 13:42:00,63.34,63.355,63.34,63.34,31600000.0
2009-01-02 13:43:00,63.34,63.37,63.335,63.37,83800000.0
2009-01-02 13:44:00,63.37,63.4,63.365,63.375,147800000.0
2009-01-02 13:45:00,63.375,63.39,63.375,63.38,74400000.0
2009-01-02 13:46:00,63.375,63.38,63.365,63.365,92200000.0
2009-01-02 13:47:00,63.37,63.37,63.335,63.34,114600000.0
2009-01-02 13:48:00,63.34,63.37,63.33,63.34,161200000.0
2009-01-02 13:49:00,63.34,63.35,63.33,63.34,194000000.0
2009-01-02 13:50:00,63.335,63.335,63.33,63.335,10400000.0
2009-01-02 13:51:00,63.335,63.335,63.33,63.33,6000000.0
2009-01-02 13:52:00,63.33,63.37,63.325,63.34,41000000.0
2009-01-02 13:53:00,63.34,63.375,63.33,63.375,57400000.0
2009-01-02 13:54:00,63.375,63.43,63.36,63.43,126600000.0
2009-01-02 13:55:00,63.43,63.43,63.38,63.4,91800000.0
2009-01-02 13:56:00,63.395,63.395,63.39,63.395,69600000.0
2009-01-02 13:57:00,63.39,63.4,63.38,63.39,151200000.0
2009-01-02 13:58:00,63.39,63.435,63.39,63.425,61400000.0
2009-01-02 13:59:00,63.425,63.425,63.4,63.4,106200000.0
2009-01-02 14:00:00,63.4,63.48,63.4,63.45,172200000.0
2009-01-02 14:01:00,63.45,63.465,63.445,63.45,102200000.0
2009-01-02 14:02:00,63.45,63.455,63.45,63.45,46600000.0
2009-01-02 14:03:00,63.455,63.46,63.455,63.46,14800000.0
2009-01-02 14:04:00,63.465,63.465,63.45,63.455,87000000.0
2009-01-02 14:05:00,63.475,63.48,63.44,63.46,120000000.0
2009-01-02 14:06:00,63.46,63.46,63.44,63.46,118000000.0
2009-01-02 14:07:00,63.46,63.475,63.44,63.465,203600000.0
2009-01-02 14:08:00,63.465,63.47,63.46,63.47,58000000.0
2009-01-02 14:09:00,63.465,63.47,63.445,63.445,139400000.0
2009-01-02 14:10:00,63.445,63.48,63.44,63.48,129800000.0
2009-01-02 14:11:00,63.49,63.61,63.48,63.57,184000000.0
2009-01-02 14:12:00,63.57,63.64,63.57,63.61,133400000.0
2009-01-02 14:13:00,63.61,63.63,63.59,63.59,40800000.0
2009-01-02 14:14:00,63.59,63.59,63.59,63.59,2400000.0
2009-01-02 14:15:00,63.59,63.59,63.59,63.59,4800000.0
2009-01-02 14:16:00,63.59,63.6,63.59,63.59,29400000.0
2009-01-02 14:17:00,63.59,63.59,63.535,63.545,64600000.0
2009-01-02 14:18:00,63.545,63.55,63.545,63.55,9600000.0
2009-01-02 14:19:00,63.55,63.57,63.545,63.56,45600000.0
2009-01-02 14:20:00,63.56,63.58,63.54,63.55,61200000.0
2009-01-02 14:21:00,63.55,63.55,63.485,63.5,54200000.0
2009-01-02 14:22:00,63.485,63.51,63.475,63.505,171000000.0
2009-01-02 14:23:00,63.51,63.55,63.5,63.55,143000000.0
2009-01-02 14:24:00,63.555,63.555,63.54,63.54,35600000.0
2009-01-02 14:25:00,63.53,63.535,63.52,63.52,26600000.0
2009-01-02 14:26:00,63.52,63.53,63.52,63.53,33200000.0
2009-01-02 14:27:00,63.53,63.53,63.5,63.51,51200000.0
2009-01-02 14:28:00,63.5,63.51,63.49,63.5,30400000.0
2009-01-02 14:29:00,63.49,63.5,63.47,63.485,207000000.0
2009-01-02 14:30:00,63.485,63.53,63.475,63.515,156400000.0
2009-01-02 14:31:00,63.53,63.54,63.505,63.52,161800000.0
2009-01-02 14:32:00,63.505,63.515,63.465,63.49,110800000.0
2009-01-02 14:33:00,63.5,63.51,63.49,63.505,53000000.0
2009-01-02 14:34:00,63.505,63.53,63.495,63.52,42000000.0
2009-01-02 14:35:00,63.52,63.52,63.49,63.495,80200000.0
2009-01-02 14:36:00,63.495,63.505,63.47,63.5,122400000.0
2009-01-02 14:37:00,63.5,63.52,63.495,63.5,141000000.0
2009-01-02 14:38:00,63.5,63.54,63.5,63.53,383600000.0
2009-01-02 14:39:00,63.53,63.645,63.515,63.645,403200000.0
2009-01-02 14:40:00,63.645,63.705,63.625,63.685,284600000.0
2009-01-02 14:41:00,63.69,63.69,63.64,63.645,186800000.0
2009-01-02 14:42:00,63.64,63.655,63.6,63.63,203400000.0
2009-01-02 14:43:00,63.63,63.635,63.605,63.615,153800000.0
2009-01-02 14:44:00,63.615,63.63,63.6,63.605,229600000.0
2009-01-02 14:45:00,63.605,63.61,63.6,63.6,167000000.0
2009-01-02 14:46:00,63.6,63.6,63.59,63.6,60800000.0
2009-01-02 14:47:00,63.6,63.6,63.55,63.55,136000000.0
2009-01-02 14:48:00,63.555,63.56,63.55,63.555,152000000.0
2009-01-02 14:49:00,63.56,63.58,63.55,63.565,188200000.0
2009-01-02 14:50:00,63.57,63.58,63.565,63.58,79200000.0
2009-01-02 14:51:00,63.575,63.58,63.545,63.56,180400000.0
2009-01-02 14:52:00,63.56,63.565,63.545,63.545,115600000.0
2009-01-02 14:53:00,63.55,63.55,63.545,63.545,99000000.0
2009-01-02 14:54:00,63.545,63.55,63.545,63.545,23200000.0
2009-01-02 14:55:00,63.54,63.55,63.535,63.535,97800000.0
2009-01-02 14:56:00,63.535,63.58,63.535,63.58,160800000.0
2009-01-02 14:57:00,63.58,63.58,63.535,63.55,185400000.0
2009-01-02 14:58:00,63.55,63.575,63.545,63.555,177800000.0
2009-01-02 14:59:00,63.555,63.585,63.545,63.56,294500000.0
2009-01-02 15:00:00,63.55,63.55,63.465,63.465,250600000.0
2009-01-02 15:01:00,63.46,63.52,63.46,63.51,255800000.0
2009-01-02 15:02:00,63.51,63.56,63.505,63.56,111800000.0
2009-01-02 15:03:00,63.55,63.56,63.505,63.515,120000000.0
2009-01-02 15:04:00,63.515,63.525,63.47,63.48,223800000.0
2009-01-02 15:05:00,63.475,63.51,63.475,63.495,59600000.0
2009-01-02 15:06:00,63.495,63.5,63.475,63.49,77000000.0
2009-01-02 15:07:00,63.49,63.49,63.46,63.49,268200000.0
2009-01-02 15:08:00,63.48,63.5,63.475,63.475,209000000.0
2009-01-02 15:09:00,63.475,63.48,63.46,63.475,54600000.0
2009-01-02 15:10:00,63.475,63.51,63.475,63.495,98200000.0
2009-01-02 15:11:00,63.495,63.495,63.475,63.48,254200000.0
2009-01-02 15:12:00,63.485,63.49,63.47,63.485,187400000.0
2009-01-02 15:13:00,63.485,63.52,63.485,63.52,210000000.0
2009-01-02 15:14:00,63.515,63.69,63.48,63.67,362200000.0
2009-01-02 15:15:00,63.665,63.675,63.63,63.655,162600000.0
2009-01-02 15:16:00,63.655,63.66,63.625,63.645,132200000.0
2009-01-02 15:17:00,63.63,63.63,63.56,63.58,269000000.0
2009-01-02 15:18:00,63.565,63.59,63.555,63.59,244000000.0
2009-01-02 15:19:00,63.59,63.605,63.57,63.57,141600000.0
2009-01-02 15:20:00,63.57,63.63,63.54,63.62,324600000.0
2009-01-02 15:21:00,63.62,63.665,63.595,63.655,344800000.0
2009-01-02 15:22:00,63.665,63.69,63.64,63.675,294600000.0
2009-01-02 15:23:00,63.685,63.73,63.685,63.69,264600000.0
2009-01-02 15:24:00,63.7,63.705,63.69,63.705,70400000.0
2009-01-02 15:25:00,63.7,63.735,63.695,63.73,203600000.0
2009-01-02 15:26:00,63.73,63.75,63.71,63.725,224000000.0
2009-01-02 15:27:00,63.71,63.74,63.7,63.7,224200000.0
2009-01-02 15:28:00,63.7,63.7,63.68,63.7,35000000.0
2009-01-02 15:29:00,63.685,63.72,63.685,63.7,94800000.0
2009-01-02 15:30:00,63.7,63.74,63.7,63.71,79800000.0
2009-01-02 15:31:00,63.71,63.74,63.7,63.71,170400000.0
2009-01-02 15:32:00,63.7,63.765,63.7,63.735,300600000.0
2009-01-02 15:33:00,63.75,63.76,63.71,63.73,434000002.0
2009-01-02 15:34:00,63.735,63.745,63.7,63.725,227400000.0
2009-01-02 15:35:00,63.73,63.75,63.72,63.72,128200000.0
2009-01-02 15:36:00,63.72,63.725,63.69,63.72,148800000.0
2009-01-02 15:37:00,63.72,63.76,63.715,63.76,85400000.0
2009-01-02 15:38:00,63.76,63.76,63.755,63.755,28400000.0
2009-01-02 15:39:00,63.735,63.735,63.72,63.72,50200000.0
2009-01-02 15:40:00,63.725,63.735,63.715,63.735,129400000.0
2009-01-02 15:41:00,63.74,63.755,63.72,63.74,208200000.0
2009-01-02 15:42:00,63.74,63.75,63.71,63.715,147800000.0
2009-01-02 15:43:00,63.715,63.735,63.71,63.725,263000000.0
2009-01-02 15:44:00,63.725,63.745,63.72,63.73,346400000.0
2009-01-02 15:45:00,63.735,63.785,63.735,63.785,187400000.0
2009-01-02 15:46:00,63.775,63.8,63.745,63.755,279400000.0
2009-01-02 15:47:00,63.755,63.78,63.725,63.75,443800000.0
2009-01-02 15:48:00,63.755,63.76,63.705,63.705,287400000.0
2009-01-02 15:49:00,63.7,63.735,63.695,63.71,178200000.0
2009-01-02 15:50:00,63.71,63.75,63.69,63.72,367000000.0
2009-01-02 15:51:00,63.715,63.725,63.71,63.71,141000000.0
2009-01-02 15:52:00,63.71,63.72,63.71,63.71,101200000.0
2009-01-02 15:53:00,63.71,63.71,63.71,63.71,8800000.0
2009-01-02 15:54:00,63.71,63.72,63.71,63.71,30400000.0
2009-01-02 15:55:00,63.71,63.71,63.665,63.665,176200000.0
2009-01-02 15:56:00,63.665,63.69,63.665,63.68,132600000.0
2009-01-02 15:57:00,63.68,63.68,63.645,63.66,122200000.0
2009-01-02 15:58:00,63.655,63.67,63.655,63.66,48800000.0
2009-01-02 15:59:00,63.66,63.665,63.655,63.66,74800000.0
2009-01-02 16:00:00,63.66,63.68,63.655,63.68,226400000.0
2009-01-02 16:01:00,63.68,63.73,63.67,63.73,130800000.0
2009-01-02 16:02:00,63.73,63.74,63.7,63.705,276600000.0
2009-01-02 16:03:00,63.705,63.705,63.66,63.66,65400000.0
2009-01-02 16:04:00,63.7,63.7,63.68,63.7,33600000.0
2009-01-02 16:05:00,63.7,63.7,63.7,63.7,19200000.0
2009-01-02 16:06:00,63.7,63.7,63.7,63.7,26200000.0
2009-01-02 16:07:00,63.7,63.7,63.7,63.7,19200000.0
2009-01-02 16:08:00,63.7,63.7,63.7,63.7,5600000.0
2009-01-02 16:09:00,63.7,63.73,63.7,63.715,147800000.0
2009-01-02 16:10:00,63.705,63.73,63.705,63.71,81200000.0
2009-01-02 16:11:00,63.71,63.71,63.685,63.7,80800000.0
2009-01-02 16:12:00,63.7,63.73,63.69,63.73,108000000.0
2009-01-02 16:13:00,63.73,63.75,63.725,63.745,65400000.0
2009-01-02 16:14:00,63.76,63.8,63.76,63.8,47000000.0
2009-01-02 16:15:00,63.79,63.8,63.775,63.8,74200000.0
2009-01-02 16:16:00,63.8,63.8,63.765,63.77,80800000.0
2009-01-02 16:17:00,63.78,63.78,63.76,63.76,90600000.0
2009-01-02 16:18:00,63.765,63.79,63.76,63.77,174600000.0
2009-01-02 16:19:00,63.765,63.78,63.755,63.78,136800000.0
2009-01-02 16:20:00,63.78,63.815,63.78,63.78,47800000.0
2009-01-02 16:21:00,63.78,63.78,63.725,63.745,168600000.0
2009-01-02 16:22:00,63.74,63.78,63.735,63.78,125200000.0
2009-01-02 16:23:00,63.78,63.795,63.78,63.795,63600000.0
2009-01-02 16:24:00,63.795,63.8,63.775,63.78,209200000.0
2009-01-02 16:25:00,63.785,63.8,63.785,63.8,46200000.0
2009-01-02 16:26:00,63.8,63.8,63.76,63.76,75200000.0
2009-01-02 16:27:00,63.76,63.76,63.7,63.715,99000000.0
2009-01-02 16:28:00,63.715,63.715,63.655,63.675,258800000.0
2009-01-02 16:29:00,63.675,63.675,63.64,63.64,68000000.0
2009-01-02 16:30:00,63.635,63.66,63.62,63.63,219600000.0
2009-01-02 16:31:00,63.63,63.69,63.63,63.67,239600000.0
2009-01-02 16:32:00,63.665,63.71,63.665,63.71,123600000.0
2009-01-02 16:33:00,63.7,63.72,63.685,63.705,111800000.0
2009-01-02 16:34:00,63.715,63.73,63.7,63.715,181200000.0
2009-01-02 16:35:00,63.715,63.825,63.715,63.79,255200000.0
2009-01-02 16:36:00,63.795,63.84,63.79,63.8,81000000.0
2009-01-02 16:37:00,63.8,63.83,63.8,63.81,65800000.0
2009-01-02 16:38:00,63.81,63.86,63.8,63.82,191400000.0
2009-01-02 16:39:00,63.82,63.825,63.8,63.81,220000000.0
2009-01-02 16:40:00,63.805,63.87,63.805,63.86,208800000.0
2009-01-02 16:41:00,63.85,63.88,63.835,63.88,113000000.0
2009-01-02 16:42:00,63.88,63.92,63.875,63.89,194600000.0
2009-01-02 16:43:00,63.88,63.92,63.8,63.88,218200000.0
2009-01-02 16:44:00,63.885,63.905,63.815,63.875,374400000.0
2009-01-02 16:45:00,63.875,63.91,63.865,63.9,116200000.0
2009-01-02 16:46:00,63.915,63.955,63.895,63.945,220400000.0
2009-01-02 16:47:00,63.945,63.985,63.94,63.96,220200000.0
2009-01-02 16:48:00,63.965,64.005,63.955,63.99,364000000.0
2009-01-02 16:49:00,63.985,63.995,63.96,63.97,299200000.0
2009-01-02 16:50:00,63.965,63.97,63.865,63.91,336400000.0
2009-01-02 16:51:00,63.91,63.91,63.875,63.88,265200000.0
2009-01-02 16:52:00,63.88,63.925,63.875,63.895,306600000.0
2009-01-02 16:53:00,63.89,63.92,63.885,63.89,180400000.0
2009-01-02 16:54:00,63.885,63.91,63.88,63.905,158600000.0
2009-01-02 16:55:00,63.905,63.91,63.895,63.9,104800000.0
2009-01-02 16:56:00,63.895,63.92,63.895,63.91,240600000.0
2009-01-02 16:57:00,63.915,63.92,63.895,63.895,206800000.0
2009-01-02 16:58:00,63.9,63.935,63.9,63.93,203200000.0
2009-01-02 16:59:00,63.93,63.975,63.93,63.97,378600000.0
2009-01-02 17:00:00,63.975,63.975,63.9,63.925,392000000.0
2009-01-02 17:01:00,63.925,63.95,63.855,63.855,338800000.0
2009-01-02 17:02:00,63.855,63.875,63.825,63.825,391000000.0
2009-01-02 17:03:00,63.825,63.835,63.76,63.76,197800000.0
2009-01-02 17:04:00,63.745,63.805,63.74,63.795,350200000.0
2009-01-02 17:05:00,63.795,63.805,63.77,63.79,168000000.0
2009-01-02 17:06:00,63.79,63.79,63.77,63.77,127800000.0
2009-01-02 17:07:00,63.77,63.79,63.735,63.76,179000000.0
2009-01-02 17:08:00,63.755,63.82,63.75,63.795,304600000.0
2009-01-02 17:09:00,63.795,63.86,63.775,63.845,269000000.0
2009-01-02 17:10:00,63.85,63.85,63.81,63.835,117200000.0
2009-01-02 17:11:00,63.83,63.85,63.81,63.83,203400000.0
2009-01-02 17:12:00,63.83,63.9,63.83,63.885,154400000.0
2009-01-02 17:13:00,63.89,63.96,63.875,63.925,172600000.0
2009-01-02 17:14:00,63.93,63.95,63.865,63.865,281600000.0
2009-01-02 17:15:00,63.87,63.89,63.86,63.87,151600000.0
2009-01-02 17:16:00,63.89,63.89,63.86,63.87,322600000.0
2009-01-02 17:17:00,63.875,63.9,63.865,63.865,305300000.0
2009-01-02 17:18:00,63.865,63.89,63.855,63.86,249800000.0
2009-01-02 17:19:00,63.855,63.92,63.855,63.88,136200000.0
2009-01-02 17:20:00,63.88,63.92,63.88,63.92,64800000.0
2009-01-02 17:21:00,63.905,63.95,63.895,63.91,253600000.0
2009-01-02 17:22:00,63.905,64.005,63.895,63.965,308200000.0
2009-01-02 17:23:00,63.965,64.045,63.965,64.045,330800000.0
2009-01-02 17:24:00,64.045,64.05,64.015,64.02,321800000.0
2009-01-02 17:25:00,64.025,64.03,64.015,64.02,426400000.0
2009-01-02 17:26:00,64.02,64.06,64.015,64.05,234000000.0
2009-01-02 17:27:00,64.05,64.05,64.005,64.015,162400000.0
2009-01-02 17:28:00,64.015,64.015,63.965,63.97,115200000.0
2009-01-02 17:29:00,63.97,63.97,63.95,63.965,226400000.0
2009-01-02 17:30:00,63.955,63.96,63.94,63.94,181200000.0
2009-01-02 17:31:00,63.94,63.95,63.94,63.94,43200000.0
2009-01-02 17:32:00,63.94,63.99,63.94,63.955,258600000.0
2009-01-02 17:33:00,63.955,63.96,63.895,63.935,283600000.0
2009-01-02 17:34:00,63.935,63.945,63.91,63.925,357400000.0
2009-01-02 17:35:00,63.925,63.97,63.905,63.93,409400000.0
2009-01-02 17:36:00,63.93,63.96,63.91,63.96,188600000.0
2009-01-02 17:37:00,63.935,63.975,63.925,63.94,163400000.0
2009-01-02 17:38:00,63.94,63.96,63.88,63.92,87400000.0
2009-01-02 17:39:00,63.92,63.99,63.91,63.98,171200000.0
2009-01-02 17:40:00,63.975,64.07,63.975,64.07,133800000.0
2009-01-02 17:41:00,64.05,64.06,64.025,64.05,238000000.0
2009-01-02 17:42:00,64.05,64.075,64.03,64.06,408600000.0
2009-01-02 17:43:00,64.06,64.07,64.01,64.035,280000000.0
2009-01-02 17:44:00,64.03,64.07,64.01,64.03,195400000.0
2009-01-02 17:45:00,64.03,64.03,63.865,63.89,305600000.0
2009-01-02 17:46:00,63.89,63.91,63.85,63.855,278000000.0
2009-01-02 17:47:00,63.86,63.865,63.79,63.79,195400000.0
2009-01-02 17:48:00,63.79,63.805,63.76,63.8,224000000.0
2009-01-02 17:49:00,63.8,63.875,63.79,63.87,377800000.0
2009-01-02 17:50:00,63.87,63.87,63.81,63.81,192000000.0
2009-01-02 17:51:00,63.81,63.82,63.8,63.8,63400000.0
2009-01-02 17:52:00,63.8,63.875,63.785,63.875,188800000.0
2009-01-02 17:53:00,63.875,63.98,63.84,63.98,285400000.0
2009-01-02 17:54:00,63.98,63.99,63.95,63.98,240000000.0
2009-01-02 17:55:00,63.98,64.11,63.95,64.11,399800000.0
2009-01-02 17:56:00,64.11,64.14,64.09,64.1,244000000.0
2009-01-02 17:57:00,64.12,64.135,64.1,64.11,156200000.0
2009-01-02 17:58:00,64.11,64.13,64.035,64.105,335600000.0
2009-01-02 17:59:00,64.105,64.245,64.105,64.175,491100000.0
2009-01-02 18:00:00,64.16,64.22,64.095,64.125,388700000.0
2009-01-02 18:01:00,64.12,64.17,64.12,64.135,375000000.0
2009-01-02 18:02:00,64.135,64.16,64.09,64.09,272200000.0
2009-01-02 18:03:00,64.09,64.17,64.09,64.165,272000000.0
2009-01-02 18:04:00,64.165,64.205,64.14,64.19,318000000.0
2009-01-02 18:05:00,64.195,64.21,64.185,64.2,247600000.0
2009-01-02 18:06:00,64.2,64.205,64.17,64.18,237000000.0
2009-01-02 18:07:00,64.18,64.195,64.16,64.185,250000000.0
2009-01-02 18:08:00,64.185,64.22,64.185,64.22,123600000.0
2009-01-02 18:09:00,64.22,64.22,64.195,64.205,137600000.0
2009-01-02 18:10:00,64.21,64.23,64.205,64.21,177000000.0
2009-01-02 18:11:00,64.21,64.22,64.175,64.22,114600000.0
2009-01-02 18:12:00,64.22,64.225,64.21,64.21,32000000.0
2009-01-02 18:13:00,64.21,64.235,64.21,64.215,106600000.0
2009-01-02 18:14:00,64.225,64.225,64.21,64.215,305200000.0
2009-01-02 18:15:00,64.235,64.24,64.215,64.215,41800000.0
2009-01-02 18:16:00,64.215,64.225,64.2,64.2,160800000.0
2009-01-02 18:17:00,64.2,64.21,64.185,64.2,108000000.0
2009-01-02 18:18:00,64.2,64.23,64.2,64.22,122800000.0
2009-01-02 18:19:00,64.22,64.23,64.205,64.21,75600000.0
2009-01-02 18:20:00,64.21,64.22,64.2,64.22,83800000.0
2009-01-02 18:21:00,64.22,64.22,64.185,64.2,118000000.0
2009-01-02 18:22:00,64.2,64.2,64.19,64.2,144800000.0
2009-01-02 18:23:00,64.2,64.2,64.18,64.195,161600000.0
2009-01-02 18:24:00,64.185,64.2,64.16,64.17,182400000.0
2009-01-02 18:25:00,64.17,64.21,64.17,64.21,141200000.0
2009-01-02 18:26:00,64.21,64.22,64.195,64.22,71000000.0
2009-01-02 18:27:00,64.22,64.24,64.215,64.22,114600000.0
2009-01-02 18:28:00,64.215,64.23,64.195,64.21,156600000.0
2009-01-02 18:29:00,64.2,64.2,64.17,64.18,226800000.0
2009-01-02 18:30:00,64.18,64.25,64.175,64.235,122000000.0
2009-01-02 18:31:00,64.245,64.3,64.235,64.27,172600000.0
2009-01-02 18:32:00,64.27,64.28,64.23,64.26,135800000.0
2009-01-02 18:33:00,64.26,64.26,64.225,64.23,51800000.0
2009-01-02 18:34:00,64.23,64.265,64.215,64.23,181400000.0
2009-01-02 18:35:00,64.235,64.28,64.23,64.27,95900000.0
2009-01-02 18:36:00,64.27,64.275,64.245,64.255,154000000.0
2009-01-02 18:37:00,64.255,64.27,64.25,64.26,131600000.0
2009-01-02 18:38:00,64.255,64.265,64.255,64.26,95600000.0
2009-01-02 18:39:00,64.275,64.29,64.265,64.29,124600000.0
2009-01-02 18:40:00,64.29,64.3,64.26,64.27,130600000.0
2009-01-02 18:41:00,64.275,64.3,64.265,64.27,209800000.0
2009-01-02 18:42:00,64.275,64.295,64.275,64.29,53000000.0
2009-01-02 18:43:00,64.275,64.28,64.255,64.27,154600000.0
2009-01-02 18:44:00,64.27,64.315,64.27,64.305,293400000.0
2009-01-02 18:45:00,64.3,64.365,64.3,64.36,301400000.0
2009-01-02 18:46:00,64.355,64.38,64.325,64.365,243400000.0
2009-01-02 18:47:00,64.345,64.36,64.345,64.36,37200000.0
2009-01-02 18:48:00,64.37,64.37,64.335,64.335,49800000.0
2009-01-02 18:49:00,64.335,64.34,64.33,64.33,51000000.0
2009-01-02 18:50:00,64.33,64.38,64.33,64.37,58000000.0
2009-01-02 18:51:00,64.37,64.4,64.37,64.4,21600000.0
2009-01-02 18:52:00,64.4,64.42,64.4,64.42,42800000.0
2009-01-02 18:53:00,64.42,64.43,64.41,64.41,59400000.0
2009-01-02 18:54:00,64.4,64.46,64.375,64.46,92400000.0
2009-01-02 18:55:00,64.455,64.495,64.445,64.495,214200000.0
2009-01-02 18:56:00,64.48,64.49,64.42,64.44,286200000.0
2009-01-02 18:57:00,64.44,64.51,64.44,64.495,329200000.0
2009-01-02 18:58:00,64.495,64.53,64.44,64.47,420600000.0
2009-01-02 18:59:00,64.475,64.545,64.475,64.525,395200000.0
2009-01-02 19:00:00,64.525,64.53,64.505,64.52,99400000.0
2009-01-02 19:01:00,64.51,64.52,64.5,64.51,90000000.0
2009-01-02 19:02:00,64.52,64.52,64.51,64.52,24000000.0
2009-01-02 19:03:00,64.52,64.52,64.5,64.5,96000000.0
2009-01-02 19:04:00,64.5,64.575,64.5,64.545,222200000.0
2009-01-02 19:05:00,64.545,64.6,64.545,64.585,359400000.0
2009-01-02 19:06:00,64.59,64.62,64.58,64.6,347800000.0
2009-01-02 19:07:00,64.615,64.62,64.595,64.6,204200000.0
2009-01-02 19:08:00,64.6,64.7,64.6,64.64,340000000.0
2009-01-02 19:09:00,64.635,64.66,64.625,64.64,287600000.0
2009-01-02 19:10:00,64.64,64.645,64.62,64.62,181800000.0
2009-01-02 19:11:00,64.62,64.63,64.615,64.615,163400000.0
2009-01-02 19:12:00,64.615,64.625,64.61,64.625,86000000.0
2009-01-02 19:13:00,64.625,64.63,64.62,64.63,40600000.0
2009-01-02 19:14:00,64.635,64.64,64.61,64.64,115400000.0
2009-01-02 19:15:00,64.64,64.65,64.61,64.615,154600000.0
2009-01-02 19:16:00,64.615,64.615,64.585,64.6,107400000.0
2009-01-02 19:17:00,64.595,64.63,64.59,64.61,150200000.0
2009-01-02 19:18:00,64.605,64.635,64.605,64.625,135800000.0
2009-01-02 19:19:00,64.625,64.64,64.625,64.64,86800000.0
2009-01-02 19:20:00,64.64,64.67,64.63,64.66,203400000.0
2009-01-02 19:21:00,64.65,64.655,64.63,64.63,275200000.0
2009-01-02 19:22:00,64.63,64.645,64.595,64.595,356800000.0
2009-01-02 19:23:00,64.605,64.605,64.45,64.45,318600000.0
2009-01-02 19:24:00,64.435,64.545,64.39,64.545,371000000.0
2009-01-02 19:25:00,64.55,64.595,64.545,64.555,187600000.0
2009-01-02 19:26:00,64.555,64.59,64.545,64.59,197800000.0
2009-01-02 19:27:00,64.58,64.59,64.55,64.59,148800000.0
2009-01-02 19:28:00,64.575,64.575,64.54,64.56,169200000.0
2009-01-02 19:29:00,64.555,64.56,64.545,64.545,65200000.0
2009-01-02 19:30:00,64.545,64.59,64.54,64.555,213400000.0
2009-01-02 19:31:00,64.57,64.58,64.555,64.565,114400000.0
2009-01-02 19:32:00,64.565,64.565,64.54,64.55,147800000.0
2009-01-02 19:33:00,64.545,64.56,64.545,64.56,57800000.0
2009-01-02 19:34:00,64.56,64.56,64.5,64.505,160200000.0
2009-01-02 19:35:00,64.505,64.51,64.47,64.505,263400000.0
2009-01-02 19:36:00,64.505,64.52,64.5,64.51,125600000.0
2009-01-02 19:37:00,64.49,64.52,64.455,64.47,200800000.0
2009-01-02 19:38:00,64.47,64.51,64.47,64.485,214600000.0
2009-01-02 19:39:00,64.48,64.52,64.48,64.48,97000000.0
2009-01-02 19:40:00,64.48,64.49,64.48,64.485,165000000.0
2009-01-02 19:41:00,64.49,64.505,64.48,64.485,47200000.0
2009-01-02 19:42:00,64.485,64.505,64.48,64.485,75800000.0
2009-01-02 19:43:00,64.49,64.52,64.455,64.46,228200000.0
2009-01-02 19:44:00,64.46,64.51,64.46,64.5,74600000.0
2009-01-02 19:45:00,64.48,64.55,64.48,64.53,104400000.0
2009-01-02 19:46:00,64.53,64.55,64.49,64.49,152200000.0
2009-01-02 19:47:00,64.49,64.54,64.485,64.52,111000000.0
2009-01-02 19:48:00,64.52,64.53,64.46,64.46,122800000.0
2009-01-02 19:49:00,64.46,64.46,64.46,64.46,63400000.0
2009-01-02 19:50:00,64.465,64.47,64.46,64.465,147200001.0
2009-01-02 19:51:00,64.465,64.465,64.46,64.46,196600000.0
2009-01-02 19:52:00,64.46,64.48,64.46,64.48,170600000.0
2009-01-02 19:53:00,64.48,64.49,64.48,64.49,7200000.0
2009-01-02 19:54:00,64.49,64.54,64.485,64.53,55400000.0
2009-01-02 19:55:00,64.53,64.56,64.49,64.49,86000000.0
2009-01-02 19:56:00,64.5,64.51,64.49,64.51,34400000.0
2009-01-02 19:57:00,64.51,64.51,64.51,64.51,12000000.0
2009-01-02 19:58:00,64.51,64.51,64.5,64.5,19200000.0
2009-01-02 19:59:00,64.5,64.51,64.465,64.47,106200000.0
2009-01-02 20:00:00,64.47,64.47,64.44,64.44,38800000.0
2009-01-02 20:01:00,64.44,64.45,64.315,64.355,150200000.0
2009-01-02 20:02:00,64.365,64.38,64.35,64.37,264800000.0
2009-01-02 20:03:00,64.38,64.465,64.37,64.42,219200000.0
2009-01-02 20:04:00,64.43,64.435,64.425,64.425,159000000.0
2009-01-02 20:05:00,64.425,64.45,64.415,64.45,57800000.0
2009-01-02 20:06:00,64.455,64.455,64.455,64.455,3000000.0
2009-01-02 20:07:00,64.455,64.465,64.43,64.43,89400000.0
2009-01-02 20:08:00,64.43,64.51,64.43,64.48,165200000.0
2009-01-02 20:09:00,64.475,64.48,64.475,64.48,17400000.0
2009-01-02 20:10:00,64.48,64.48,64.475,64.48,46400000.0
2009-01-02 20:11:00,64.48,64.495,64.48,64.485,56000000.0
2009-01-02 20:12:00,64.495,64.515,64.485,64.515,68200000.0
2009-01-02 20:13:00,64.515,64.545,64.51,64.545,124800000.0
2009-01-02 20:14:00,64.545,64.545,64.495,64.5,182600000.0
2009-01-02 20:15:00,64.465,64.5,64.455,64.46,202000000.0
2009-01-02 20:16:00,64.46,64.47,64.44,64.46,212800000.0
2009-01-02 20:17:00,64.465,64.465,64.455,64.465,161400000.0
2009-01-02 20:18:00,64.465,64.49,64.445,64.49,76800000.0
2009-01-02 20:19:00,64.48,64.485,64.47,64.475,89200000.0
2009-01-02 20:20:00,64.475,64.49,64.475,64.48,102600000.0
2009-01-02 20:21:00,64.48,64.5,64.48,64.5,102200000.0
2009-01-02 20:22:00,64.5,64.51,64.485,64.51,114200000.0
2009-01-02 20:23:00,64.525,64.53,64.515,64.515,127200000.0
2009-01-02 20:24:00,64.52,64.53,64.505,64.51,96800000.0
2009-01-02 20:25:00,64.505,64.52,64.495,64.51,176000000.0
2009-01-02 20:26:00,64.51,64.535,64.51,64.53,93800000.0
2009-01-02 20:27:00,64.525,64.55,64.515,64.54,286000000.0
2009-01-02 20:28:00,64.565,64.58,64.54,64.545,508400000.0
2009-01-02 20:29:00,64.545,64.55,64.48,64.52,166800000.0
2009-01-02 20:30:00,64.485,64.52,64.48,64.49,196600000.0
2009-01-02 20:31:00,64.51,64.57,64.51,64.57,357600000.0
2009-01-02 20:32:00,64.565,64.59,64.555,64.59,651200000.0
2009-01-02 20:33:00,64.575,64.6,64.565,64.575,208000000.0
2009-01-02 20:34:00,64.575,64.62,64.56,64.58,251800000.0
2009-01-02 20:35:00,64.595,64.61,64.59,64.61,107200000.0
2009-01-02 20:36:00,64.59,64.59,64.575,64.58,523600000.0
2009-01-02 20:37:00,64.58,64.775,64.58,64.74,521000000.0
2009-01-02 20:38:00,64.74,64.835,64.74,64.795,509000000.0
2009-01-02 20:39:00,64.795,64.82,64.78,64.79,510600000.0
2009-01-02 20:40:00,64.8,64.845,64.795,64.845,334400000.0
2009-01-02 20:41:00,64.845,65.01,64.835,65.0,499600000.0
2009-01-02 20:42:00,65.0,65.045,64.92,64.98,430600000.0
2009-01-02 20:43:00,64.97,64.985,64.935,64.97,213600000.0
2009-01-02 20:44:00,64.98,64.98,64.93,64.98,254800000.0
2009-01-02 20:45:00,64.98,64.985,64.935,64.945,314000000.0
2009-01-02 20:46:00,64.95,64.97,64.94,64.95,203800000.0
2009-01-02 20:47:00,64.945,64.96,64.935,64.95,216200000.0
2009-01-02 20:48:00,64.945,64.97,64.945,64.97,72000000.0
2009-01-02 20:49:00,64.965,65.0,64.95,64.955,195800000.0
2009-01-02 20:50:00,64.96,64.97,64.96,64.965,121800000.0
2009-01-02 20:51:00,64.965,64.975,64.965,64.97,235000000.0
2009-01-02 20:52:00,64.97,64.98,64.95,64.95,134600000.0
2009-01-02 20:53:00,64.955,64.955,64.935,64.945,146800000.0
2009-01-02 20:54:00,64.95,64.955,64.92,64.935,180400000.0
2009-01-02 20:55:00,64.93,64.935,64.825,64.9,274000000.0
2009-01-02 20:56:00,64.9,64.92,64.9,64.92,103400000.0
2009-01-02 20:57:00,64.915,64.965,64.915,64.93,308400000.0
2009-01-02 20:58:00,64.93,64.93,64.93,64.93,136600000.0
2009-01-02 20:59:00,64.93,64.95,64.93,64.94,165800000.0
2009-01-02 21:00:00,64.925,64.945,64.925,64.94,153600000.0
2009-01-02 21:01:00,64.94,64.95,64.91,64.915,222600000.0
2009-01-02 21:02:00,64.915,64.925,64.9,64.925,204000000.0
2009-01-02 21:03:00,64.925,64.925,64.895,64.9,143600000.0
2009-01-02 21:04:00,64.92,64.945,64.89,64.91,234600000.0
2009-01-02 21:05:00,64.91,64.97,64.9,64.97,175600000.0
2009-01-02 21:06:00,64.97,64.97,64.92,64.925,123800000.0
2009-01-02 21:07:00,64.925,64.925,64.905,64.905,10800000.0
2009-01-02 21:08:00,64.895,64.905,64.87,64.87,71200000.0
2009-01-02 21:09:00,64.87,64.875,64.85,64.87,247400000.0
2009-01-02 21:10:00,64.875,64.88,64.85,64.865,180000000.0
2009-01-02 21:11:00,64.875,64.875,64.83,64.87,107000000.0
2009-01-02 21:12:00,64.87,64.88,64.845,64.845,72000000.0
2009-01-02 21:13:00,64.855,64.86,64.835,64.835,133600000.0
2009-01-02 21:14:00,64.835,64.87,64.835,64.86,258800000.0
2009-01-02 21:15:00,64.865,64.88,64.855,64.855,126400000.0
2009-01-02 21:16:00,64.865,64.89,64.865,64.87,98400000.0
2009-01-02 21:17:00,64.87,64.87,64.87,64.87,24000000.0
2009-01-02 21:18:00,64.87,64.87,64.855,64.86,63400000.0
2009-01-02 21:19:00,64.855,64.865,64.83,64.83,93600000.0
2009-01-02 21:20:00,64.84,64.845,64.83,64.845,192200000.0
2009-01-02 21:21:00,64.85,64.855,64.83,64.835,189800000.0
2009-01-02 21:22:00,64.835,64.855,64.83,64.83,174600000.0
2009-01-02 21:23:00,64.83,64.85,64.83,64.845,167400000.0
2009-01-02 21:24:00,64.865,64.87,64.83,64.855,258600000.0
2009-01-02 21:25:00,64.855,64.96,64.855,64.955,298600000.0
2009-01-02 21:26:00,64.955,65.09,64.95,65.07,374200000.0
2009-01-02 21:27:00,65.07,65.09,65.055,65.055,344000000.0
2009-01-02 21:28:00,65.055,65.07,65.045,65.06,256200000.0
2009-01-02 21:29:00,65.06,65.09,65.055,65.075,165600000.0
2009-01-02 21:30:00,65.075,65.12,65.075,65.105,473000000.0
2009-01-02 21:31:00,65.115,65.13,65.115,65.12,95400000.0
2009-01-02 21:32:00,65.12,65.155,65.12,65.14,344200000.0
2009-01-02 21:33:00,65.14,65.235,65.14,65.21,263600000.0
2009-01-02 21:34:00,65.215,65.215,65.155,65.155,197800000.0
2009-01-02 21:35:00,65.175,65.2,65.095,65.1,348400000.0
2009-01-02 21:36:00,65.11,65.18,65.105,65.15,161600000.0
2009-01-02 21:37:00,65.17,65.17,65.155,65.155,63800000.0
2009-01-02 21:38:00,65.16,65.165,65.135,65.145,154600000.0
2009-01-02 21:39:00,65.145,65.21,65.145,65.21,87400000.0
2009-01-02 21:40:00,65.21,65.21,65.18,65.205,169200000.0
2009-01-02 21:41:00,65.205,65.22,65.195,65.2,119200000.0
2009-01-02 21:42:00,65.2,65.23,65.195,65.23,100000000.0
2009-01-02 21:43:00,65.23,65.275,65.225,65.245,336400000.0
2009-01-02 21:44:00,65.25,65.31,65.245,65.31,172600000.0
2009-01-02 21:45:00,65.315,65.345,65.305,65.34,247000000.0
2009-01-02 21:46:00,65.315,65.315,65.18,65.23,257200000.0
2009-01-02 21:47:00,65.23,65.235,65.205,65.23,69600000.0
2009-01-02 21:48:00,65.235,65.315,65.225,65.315,134600000.0
2009-01-02 21:49:00,65.34,65.345,65.3,65.345,71600000.0
2009-01-02 21:50:00,65.345,65.37,65.315,65.36,159200000.0
2009-01-02 21:51:00,65.36,65.36,65.335,65.35,56400000.0
2009-01-02 21:52:00,65.35,65.38,65.35,65.38,149600000.0
2009-01-02 21:53:00,65.39,65.4,65.355,65.4,508400000.0
2009-01-02 21:54:00,65.4,65.43,65.385,65.43,143600000.0
2009-01-02 21:55:00,65.43,65.445,65.42,65.43,254000000.0
2009-01-02 21:56:00,65.45,65.48,65.425,65.47,241000000.0
2009-01-02 21:57:00,65.48,65.48,65.44,65.46,302800000.0
2009-01-02 21:58:00,65.47,65.51,65.455,65.5,158600000.0
2009-01-02 21:59:00,65.51,65.52,65.49,65.505,217000000.0
2009-01-02 22:00:00,65.505,65.515,65.35,65.445,272400000.0
2009-01-02 22:01:00,65.44,65.45,65.43,65.435,66200000.0
2009-01-02 22:02:00,65.44,65.5,65.44,65.47,94600000.0
2009-01-02 22:03:00,65.47,65.475,65.45,65.47,156200000.0
2009-01-02 22:04:00,65.47,65.48,65.46,65.465,103000000.0
2009-01-02 22:05:00,65.465,65.465,65.44,65.44,195000000.0
2009-01-02 22:06:00,65.44,65.44,65.36,65.36,131400000.0
2009-01-02 22:07:00,65.315,65.39,65.28,65.28,184800000.0
2009-01-02 22:08:00,65.28,65.35,65.28,65.3,144800000.0
2009-01-02 22:09:00,65.3,65.305,65.265,65.3,92200000.0
2009-01-02 22:10:00,65.295,65.3,65.265,65.27,92600000.0
2009-01-02 22:11:00,65.265,65.33,65.265,65.31,107600000.0
2009-01-02 22:12:00,65.28,65.32,65.28,65.32,55400000.0
2009-01-02 22:13:00,65.32,65.32,65.305,65.305,43800000.0
2009-01-02 22:14:00,65.33,65.33,65.3,65.3,132600000.0
2009-01-02 22:15:00,65.305,65.31,65.3,65.305,63800000.0
2009-01-02 22:16:00,65.305,65.305,65.27,65.27,66000000.0
2009-01-02 22:17:00,65.27,65.27,65.175,65.19,151800000.0
2009-01-02 22:18:00,65.19,65.205,65.19,65.19,99200000.0
2009-01-02 22:19:00,65.19,65.22,65.18,65.215,121000000.0
2009-01-02 22:20:00,65.21,65.21,65.19,65.195,116000000.0
2009-01-02 22:21:00,65.2,65.225,65.195,65.22,141600000.0
2009-01-02 22:22:00,65.225,65.26,65.225,65.26,226200000.0
2009-01-02 22:23:00,65.26,65.26,65.255,65.255,81600000.0
2009-01-02 22:24:00,65.26,65.26,65.22,65.22,103000000.0
2009-01-02 22:25:00,65.23,65.23,65.22,65.22,137200000.0
2009-01-02 22:26:00,65.235,65.235,65.235,65.235,5800000.0
2009-01-02 22:27:00,65.24,65.245,65.22,65.22,36400000.0
2009-01-02 22:28:00,65.22,65.26,65.22,65.255,143000000.0
2009-01-02 22:29:00,65.26,65.26,65.25,65.26,58000000.0
2009-01-02 22:30:00,65.27,65.27,65.265,65.27,37600000.0
2009-01-02 22:31:00,65.27,65.27,65.27,65.27,27000000.0
2009-01-02 22:32:00,65.27,65.35,65.27,65.345,42000000.0
2009-01-02 22:33:00,65.365,65.365,65.31,65.34,85400000.0
2009-01-02 22:34:00,65.36,65.38,65.34,65.34,132400000.0
2009-01-02 22:35:00,65.34,65.34,65.31,65.31,62800000.0
2009-01-02 22:36:00,65.315,65.355,65.31,65.355,56800000.0
2009-01-02 22:37:00,65.355,65.39,65.355,65.39,233800000.0
2009-01-02 22:38:00,65.385,65.395,65.385,65.385,53200000.0
2009-01-02 22:39:00,65.385,65.4,65.38,65.39,418000000.0
2009-01-02 22:40:00,65.39,65.39,65.385,65.39,78600000.0
2009-01-02 22:41:00,65.385,65.385,65.37,65.38,245200000.0
2009-01-02 22:42:00,65.339,65.379,65.313,65.379,235000000.0
2009-01-02 22:43:00,65.375,65.44,65.375,65.41,42000000.0
2009-01-02 22:44:00,65.415,65.515,65.415,65.48,178600000.0
2009-01-02 22:45:00,65.47,65.48,65.47,65.48,40600000.0
2009-01-02 22:46:00,65.47,65.48,65.47,65.475,40600000.0
2009-01-02 22:47:00,65.5,65.51,65.42,65.485,153000000.0
2009-01-02 22:48:00,65.485,65.5,65.45,65.455,133800000.0
2009-01-02 22:49:00,65.485,65.53,65.455,65.525,54600000.0
2009-01-02 22:50:00,65.55,65.55,65.47,65.51,80000000.0
2009-01-02 22:51:00,65.51,65.51,65.46,65.465,85800000.0
2009-01-02 22:52:00,65.51,65.51,65.46,65.51,77800000.0
2009-01-02 22:53:00,65.465,65.51,65.435,65.45,70800000.0
2009-01-02 22:54:00,65.46,65.46,65.435,65.435,34800000.0
2009-01-02 22:55:00,65.43,65.45,65.415,65.415,103600000.0
2009-01-02 22:56:00,65.43,65.45,65.415,65.43,149400000.0
2009-01-02 22:57:00,65.425,65.445,65.41,65.415,331600000.0
2009-01-02 22:58:00,65.415,65.415,65.41,65.41,58600000.0
2009-01-02 22:59:00,65.41,65.42,65.41,65.42,78600000.0
2009-01-02 23:00:00,65.42,65.43,65.41,65.41,103200000.0
2009-01-02 23:01:00,65.41,65.41,65.41,65.41,3200000.0
2009-01-02 23:02:00,65.46,65.46,65.415,65.44,37600000.0
2009-01-02 23:03:00,65.44,65.44,65.405,65.405,44600000.0
2009-01-02 23:04:00,65.405,65.41,65.405,65.41,29000000.0
2009-01-02 23:05:00,65.405,65.5,65.405,65.46,110800000.0
2009-01-02 23:06:00,65.46,65.46,65.44,65.44,36200000.0
2009-01-02 23:07:00,65.44,65.44,65.435,65.44,25600000.0
2009-01-02 23:08:00,65.44,65.46,65.44,65.46,13000000.0
2009-01-02 23:09:00,65.46,65.46,65.45,65.45,4800000.0
2009-01-02 23:10:00,65.45,65.46,65.45,65.45,50400000.0
2009-01-02 23:11:00,65.45,65.45,65.45,65.45,12000000.0
2009-01-02 23:12:00,65.45,65.46,65.44,65.44,27400000.0
2009-01-02 23:13:00,65.43,65.43,65.43,65.43,10800000.0
2009-01-02 23:14:00,65.435,65.44,65.435,65.44,17400000.0
2009-01-02 23:15:00,65.44,65.465,65.44,65.45,112400000.0
2009-01-02 23:16:00,65.46,65.46,65.445,65.455,58000000.0
2009-01-02 23:17:00,65.455,65.49,65.455,65.465,124200000.0
2009-01-02 23:18:00,65.465,65.505,65.465,65.505,41200000.0
2009-01-02 23:19:00,65.505,65.505,65.475,65.5,124000000.0
2009-01-02 23:20:00,65.505,65.505,65.48,65.485,99800000.0
2009-01-02 23:21:00,65.48,65.49,65.48,65.49,70000000.0
2009-01-02 23:22:00,65.49,65.52,65.48,65.5,269400000.0
2009-01-02 23:23:00,65.495,65.515,65.49,65.495,152000000.0
2009-01-02 23:24:00,65.52,65.55,65.47,65.47,108200000.0
2009-01-02 23:25:00,65.475,65.495,65.465,65.465,122800000.0
2009-01-02 23:26:00,65.47,65.475,65.455,65.47,205800000.0
2009-01-02 23:27:00,65.45,65.45,65.43,65.435,145000000.0
2009-01-02 23:28:00,65.435,65.475,65.435,65.445,139200000.0
2009-01-02 23:29:00,65.44,65.445,65.41,65.42,131000000.0
2009-01-02 23:30:00,65.42,65.42,65.37,65.4,98200000.0
2009-01-02 23:31:00,65.385,65.4,65.375,65.38,87600000.0
2009-01-02 23:32:00,65.39,65.4,65.37,65.37,101000000.0
2009-01-02 23:33:00,65.37,65.38,65.37,65.38,51800000.0
2009-01-02 23:34:00,65.38,65.39,65.37,65.37,102000000.0
2009-01-02 23:35:00,65.315,65.36,65.315,65.355,92800000.0
2009-01-02 23:36:00,65.36,65.36,65.35,65.355,34800000.0
2009-01-02 23:37:00,65.375,65.375,65.345,65.345,110200000.0
2009-01-02 23:38:00,65.33,65.33,65.32,65.32,83000000.0
2009-01-02 23:39:00,65.33,65.34,65.32,65.33,78200000.0
2009-01-02 23:40:00,65.325,65.345,65.32,65.33,115000000.0
2009-01-02 23:41:00,65.325,65.33,65.25,65.28,193200000.0
2009-01-02 23:42:00,65.285,65.29,65.23,65.285,218600000.0
2009-01-02 23:43:00,65.28,65.355,65.275,65.355,112200000.0
2009-01-02 23:44:00,65.345,65.41,65.325,65.41,175600000.0
2009-01-02 23:45:00,65.405,65.405,65.365,65.385,196000000.0
2009-01-02 23:46:00,65.385,65.41,65.385,65.385,111600000.0
2009-01-02 23:47:00,65.385,65.4,65.375,65.38,124200000.0
2009-01-02 23:48:00,65.37,65.38,65.35,65.38,109200000.0
2009-01-02 23:49:00,65.385,65.385,65.35,65.36,143200000.0
2009-01-02 23:50:00,65.365,65.38,65.36,65.375,74600000.0
2009-01-02 23:51:00,65.375,65.41,65.37,65.37,122800000.0
2009-01-02 23:52:00,65.365,65.37,65.36,65.37,93200000.0
2009-01-02 23:53:00,65.37,65.375,65.36,65.36,193200000.0
2009-01-02 23:54:00,65.36,65.365,65.36,65.36,194000000.0
2009-01-02 23:55:00,65.36,65.36,65.34,65.36,85600000.0
2009-01-02 23:56:00,65.36,65.36,65.31,65.34,109600000.0
2009-01-02 23:57:00,65.34,65.36,65.31,65.31,47200000.0
2009-01-02 23:58:00,65.31,65.36,65.25,65.26,65800000.0
2009-01-02 23:59:00,65.26,65.31,65.23,65.255,174600000.0
2009-01-05 00:00:00,65.366,65.402,65.337,65.357,267200000.0
2009-01-05 00:01:00,65.385,65.385,65.35,65.36,23200000.0
2009-01-05 00:02:00,65.375,65.375,65.325,65.33,15200000.0
2009-01-05 00:03:00,65.33,65.395,65.33,65.37,25600000.0
2009-01-05 00:04:00,65.38,65.425,65.38,65.425,27200000.0
2009-01-05 00:05:00,65.41,65.445,65.41,65.445,28800000.0
2009-01-05 00:06:00,65.455,65.455,65.4,65.42,34400000.0
2009-01-05 00:07:00,65.425,65.425,65.415,65.42,14400000.0
2009-01-05 00:08:00,65.425,65.425,65.39,65.39,25600000.0
2009-01-05 00:09:00,65.38,65.41,65.375,65.395,28800000.0
2009-01-05 00:10:00,65.42,65.425,65.42,65.425,19400000.0
2009-01-05 00:11:00,65.425,65.425,65.395,65.395,37400000.0
2009-01-05 00:12:00,65.395,65.4,65.395,65.4,6000000.0
2009-01-05 00:13:00,65.4,65.41,65.395,65.4,34400000.0
2009-01-05 00:14:00,65.4,65.4,65.4,65.4,34400000.0
2009-01-05 00:15:00,65.4,65.4,65.39,65.39,28600000.0
2009-01-05 00:16:00,65.395,65.395,65.395,65.395,6000000.0
2009-01-05 00:17:00,65.395,65.395,65.395,65.395,4200000.0
2009-01-05 00:18:00,65.395,65.395,65.395,65.395,13200000.0
2009-01-05 00:19:00,65.395,65.395,65.395,65.395,36000000.0
2009-01-05 00:20:00,65.395,65.4,65.395,65.4,10400000.0
2009-01-05 00:21:00,65.405,65.415,65.405,65.415,35000000.0
2009-01-05 00:22:00,65.415,65.415,65.415,65.415,24000000.0
2009-01-05 00:23:00,65.415,65.415,65.415,65.415,9000000.0
2009-01-05 00:24:00,65.42,65.435,65.42,65.425,22600000.0
2009-01-05 00:25:00,65.425,65.425,65.4,65.42,38800000.0
2009-01-05 00:26:00,65.42,65.42,65.42,65.42,1400000.0
2009-01-05 00:27:00,65.42,65.42,65.42,65.42,15800000.0
2009-01-05 00:28:00,65.41,65.41,65.41,65.41,4600000.0
2009-01-05 00:29:00,65.47,65.47,65.43,65.43,37600000.0
2009-01-05 00:30:00,65.43,65.495,65.43,65.46,49000000.0
2009-01-05 00:31:00,65.465,65.51,65.465,65.5,86200000.0
2009-01-05 00:32:00,65.495,65.56,65.495,65.525,68400000.0
2009-01-05 00:33:00,65.52,65.545,65.515,65.525,44000000.0
2009-01-05 00:34:00,65.545,65.58,65.54,65.565,44800000.0
2009-01-05 00:35:00,65.555,65.57,65.555,65.57,13600000.0
2009-01-05 00:36:00,65.57,65.58,65.57,65.58,22400000.0
2009-01-05 00:37:00,65.58,65.6,65.56,65.59,82400000.0
2009-01-05 00:38:00,65.58,65.605,65.58,65.6,45400000.0
2009-01-05 00:39:00,65.61,65.665,65.585,65.665,87000000.0
2009-01-05 00:40:00,65.67,65.76,65.665,65.755,124400000.0
2009-01-05 00:41:00,65.755,65.775,65.725,65.765,110200000.0
2009-01-05 00:42:00,65.765,65.765,65.73,65.73,70600000.0
2009-01-05 00:43:00,65.73,65.755,65.73,65.74,96200000.0
2009-01-05 00:44:00,65.74,65.74,65.73,65.73,27400000.0
2009-01-05 00:45:00,65.74,65.775,65.74,65.77,12800000.0
2009-01-05 00:46:00,65.775,65.845,65.775,65.825,202200000.0
2009-01-05 00:47:00,65.825,65.835,65.81,65.81,85800000.0
2009-01-05 00:48:00,65.81,65.845,65.81,65.83,49200000.0
2009-01-05 00:49:00,65.815,65.815,65.81,65.81,65400000.0
2009-01-05 00:50:00,65.81,65.83,65.81,65.82,72000000.0
2009-01-05 00:51:00,65.82,65.82,65.76,65.78,99200000.0
2009-01-05 00:52:00,65.78,65.805,65.775,65.8,59600000.0
2009-01-05 00:53:00,65.805,65.805,65.79,65.795,10000000.0
2009-01-05 00:54:00,65.8,65.8,65.8,65.8,6000000.0
2009-01-05 00:55:00,65.8,65.8,65.79,65.79,67000000.0
2009-01-05 00:56:00,65.805,65.845,65.79,65.82,133600000.0
2009-01-05 00:57:00,65.82,65.885,65.81,65.85,94800000.0
2009-01-05 00:58:00,65.85,65.85,65.82,65.825,55800000.0
2009-01-05 00:59:00,65.8,65.83,65.78,65.78,83400000.0
2009-01-05 01:00:00,65.78,65.79,65.78,65.78,58000000.0
2009-01-05 01:01:00,65.78,65.78,65.74,65.75,84400000.0
2009-01-05 01:02:00,65.75,65.77,65.75,65.77,30800000.0
2009-01-05 01:03:00,65.77,65.775,65.765,65.775,54600000.0
2009-01-05 01:04:00,65.78,65.78,65.775,65.78,26200000.0
2009-01-05 01:05:00,65.79,65.835,65.79,65.835,205400000.0
2009-01-05 01:06:00,65.825,65.855,65.825,65.845,89200000.0
2009-01-05 01:07:00,65.835,65.86,65.825,65.86,54800000.0
2009-01-05 01:08:00,65.86,65.86,65.86,65.86,3000000.0
2009-01-05 01:09:00,65.86,65.86,65.84,65.85,31400000.0
2009-01-05 01:10:00,65.825,65.83,65.82,65.825,42600000.0
2009-01-05 01:11:00,65.83,65.835,65.805,65.83,32600000.0
2009-01-05 01:12:00,65.83,65.83,65.81,65.82,61000000.0
2009-01-05 01:13:00,65.82,65.85,65.805,65.84,161400000.0
2009-01-05 01:14:00,65.85,65.86,65.845,65.86,77000000.0
2009-01-05 01:15:00,65.855,65.86,65.82,65.84,234800000.0
2009-01-05 01:16:00,65.825,65.85,65.82,65.84,154800000.0
2009-01-05 01:17:00,65.84,65.89,65.83,65.89,188800000.0
2009-01-05 01:18:00,65.89,65.89,65.855,65.88,174800000.0
2009-01-05 01:19:00,65.89,65.915,65.875,65.895,188000000.0
2009-01-05 01:20:00,65.9,65.915,65.825,65.83,455400000.0
2009-01-05 01:21:00,65.84,65.85,65.815,65.85,212200000.0
2009-01-05 01:22:00,65.85,65.85,65.83,65.84,180200000.0
2009-01-05 01:23:00,65.84,65.85,65.835,65.84,93400000.0
2009-01-05 01:24:00,65.84,65.855,65.83,65.84,64000000.0
2009-01-05 01:25:00,65.84,65.84,65.82,65.84,109800000.0
2009-01-05 01:26:00,65.83,65.85,65.81,65.815,173200000.0
2009-01-05 01:27:00,65.82,65.83,65.815,65.815,92400000.0
2009-01-05 01:28:00,65.815,65.83,65.79,65.8,323600000.0
2009-01-05 01:29:00,65.8,65.805,65.785,65.795,113000000.0
2009-01-05 01:30:00,65.8,65.86,65.79,65.86,281200000.0
2009-01-05 01:31:00,65.86,65.92,65.855,65.855,222200000.0
2009-01-05 01:32:00,65.87,65.87,65.855,65.865,63400000.0
2009-01-05 01:33:00,65.865,65.88,65.865,65.875,77800000.0
2009-01-05 01:34:00,65.875,65.875,65.84,65.84,85400000.0
2009-01-05 01:35:00,65.84,65.86,65.84,65.845,101400000.0
2009-01-05 01:36:00,65.84,65.85,65.84,65.85,41800000.0
2009-01-05 01:37:00,65.85,65.865,65.85,65.86,58000000.0
2009-01-05 01:38:00,65.845,65.86,65.845,65.86,27600000.0
2009-01-05 01:39:00,65.86,65.86,65.84,65.84,99200000.0
2009-01-05 01:40:00,65.81,65.855,65.81,65.85,59600000.0
2009-01-05 01:41:00,65.86,65.86,65.84,65.84,120200000.0
2009-01-05 01:42:00,65.84,65.875,65.84,65.855,123400000.0
2009-01-05 01:43:00,65.855,65.89,65.855,65.88,151000000.0
2009-01-05 01:44:00,65.875,65.875,65.83,65.845,62400000.0
2009-01-05 01:45:00,65.84,65.86,65.81,65.815,301800000.0
2009-01-05 01:46:00,65.815,65.825,65.8,65.805,133200000.0
2009-01-05 01:47:00,65.805,65.82,65.78,65.82,235400000.0
2009-01-05 01:48:00,65.83,65.855,65.825,65.83,92200000.0
2009-01-05 01:49:00,65.84,65.865,65.82,65.865,236200000.0
2009-01-05 01:50:00,65.86,65.865,65.84,65.845,195800000.0
2009-01-05 01:51:00,65.845,65.87,65.845,65.86,309400000.0
2009-01-05 01:52:00,65.865,65.88,65.86,65.875,164000000.0
2009-01-05 01:53:00,65.875,65.885,65.85,65.87,174600000.0
2009-01-05 01:54:00,65.87,65.87,65.84,65.84,231800000.0
2009-01-05 01:55:00,65.845,65.86,65.835,65.855,96200000.0
2009-01-05 01:56:00,65.855,65.905,65.855,65.89,173200000.0
2009-01-05 01:57:00,65.89,65.89,65.87,65.875,159400000.0
2009-01-05 01:58:00,65.89,65.89,65.845,65.85,138400000.0
2009-01-05 01:59:00,65.85,65.87,65.85,65.87,82400000.0
2009-01-05 02:00:00,65.86,65.86,65.835,65.845,70000000.0
2009-01-05 02:01:00,65.845,65.845,65.82,65.83,70800000.0
2009-01-05 02:02:00,65.83,65.83,65.755,65.77,171800000.0
2009-01-05 02:03:00,65.77,65.77,65.715,65.725,126000000.0
2009-01-05 02:04:00,65.725,65.76,65.725,65.76,102200000.0
2009-01-05 02:05:00,65.745,65.765,65.72,65.75,130400000.0
2009-01-05 02:06:00,65.75,65.75,65.725,65.725,173200000.0
2009-01-05 02:07:00,65.735,65.735,65.7,65.7,139000000.0
2009-01-05 02:08:00,65.7,65.7,65.655,65.67,80600000.0
2009-01-05 02:09:00,65.67,65.68,65.665,65.67,87800000.0
2009-01-05 02:10:00,65.67,65.68,65.655,65.665,123000000.0
2009-01-05 02:11:00,65.665,65.675,65.645,65.645,113600000.0
2009-01-05 02:12:00,65.645,65.67,65.645,65.67,105400000.0
2009-01-05 02:13:00,65.67,65.67,65.635,65.635,53200000.0
2009-01-05 02:14:00,65.645,65.655,65.62,65.655,185000000.0
2009-01-05 02:15:00,65.64,65.695,65.625,65.66,256400000.0
2009-01-05 02:16:00,65.66,65.7,65.66,65.7,176200000.0
2009-01-05 02:17:00,65.7,65.7,65.655,65.66,149000000.0
2009-01-05 02:18:00,65.66,65.67,65.635,65.65,111600000.0
2009-01-05 02:19:00,65.64,65.67,65.64,65.65,127800000.0
2009-01-05 02:20:00,65.65,65.66,65.635,65.66,61800000.0
2009-01-05 02:21:00,65.65,65.67,65.64,65.66,80400000.0
2009-01-05 02:22:00,65.66,65.68,65.645,65.665,136600000.0
2009-01-05 02:23:00,65.685,65.685,65.625,65.63,168800000.0
2009-01-05 02:24:00,65.64,65.65,65.625,65.65,63400000.0
2009-01-05 02:25:00,65.65,65.68,65.64,65.66,161000000.0
2009-01-05 02:26:00,65.66,65.66,65.625,65.64,53200000.0
2009-01-05 02:27:00,65.635,65.645,65.625,65.645,90600000.0
2009-01-05 02:28:00,65.625,65.66,65.625,65.635,116400000.0
2009-01-05 02:29:00,65.65,65.685,65.635,65.68,163600000.0
2009-01-05 02:30:00,65.68,65.695,65.66,65.665,76600000.0
2009-01-05 02:31:00,65.665,65.67,65.66,65.66,54800000.0
2009-01-05 02:32:00,65.66,65.67,65.635,65.65,61400000.0
2009-01-05 02:33:00,65.65,65.65,65.64,65.645,52000000.0
2009-01-05 02:34:00,65.645,65.665,65.635,65.66,82600000.0
2009-01-05 02:35:00,65.66,65.675,65.66,65.665,40600000.0
2009-01-05 02:36:00,65.655,65.68,65.65,65.68,130600000.0
2009-01-05 02:37:00,65.68,65.71,65.675,65.7,145000000.0
2009-01-05 02:38:00,65.7,65.72,65.695,65.705,115000000.0
2009-01-05 02:39:00,65.71,65.745,65.705,65.735,168600000.0
2009-01-05 02:40:00,65.745,65.75,65.695,65.715,204600000.0
2009-01-05 02:41:00,65.715,65.76,65.705,65.76,98600000.0
2009-01-05 02:42:00,65.75,65.76,65.69,65.73,91000000.0
2009-01-05 02:43:00,65.735,65.735,65.705,65.71,106000000.0
2009-01-05 02:44:00,65.715,65.715,65.675,65.69,55000000.0
2009-01-05 02:45:00,65.685,65.73,65.685,65.73,35800000.0
2009-01-05 02:46:00,65.725,65.73,65.675,65.715,48400000.0
2009-01-05 02:47:00,65.71,65.715,65.685,65.695,16000000.0
2009-01-05 02:48:00,65.685,65.72,65.68,65.695,77600000.0
2009-01-05 02:49:00,65.7,65.7,65.665,65.675,25000000.0
2009-01-05 02:50:00,65.675,65.69,65.675,65.685,44000000.0
2009-01-05 02:51:00,65.69,65.71,65.665,65.675,51400000.0
2009-01-05 02:52:00,65.695,65.725,65.69,65.725,21400000.0
2009-01-05 02:53:00,65.725,65.785,65.69,65.765,43400000.0
2009-01-05 02:54:00,65.775,65.775,65.745,65.765,49000000.0
2009-01-05 02:55:00,65.755,65.77,65.72,65.75,188200000.0
2009-01-05 02:56:00,65.755,65.775,65.745,65.77,62600000.0
2009-01-05 02:57:00,65.78,65.78,65.765,65.77,57800000.0
2009-01-05 02:58:00,65.765,65.77,65.755,65.755,24000000.0
2009-01-05 02:59:00,65.765,65.78,65.735,65.745,163000000.0
2009-01-05 03:00:00,65.755,65.76,65.735,65.735,114000000.0
2009-01-05 03:01:00,65.74,65.755,65.72,65.725,77800000.0
2009-01-05 03:02:00,65.735,65.735,65.72,65.725,29200000.0
2009-01-05 03:03:00,65.72,65.74,65.72,65.73,49600000.0
2009-01-05 03:04:00,65.735,65.755,65.73,65.745,10000000.0
2009-01-05 03:05:00,65.75,65.775,65.745,65.76,46000000.0
2009-01-05 03:06:00,65.76,65.785,65.75,65.755,42000000.0
2009-01-05 03:07:00,65.76,65.775,65.75,65.77,31600000.0
2009-01-05 03:08:00,65.77,65.77,65.76,65.76,25200000.0
2009-01-05 03:09:00,65.75,65.76,65.745,65.745,32600000.0
2009-01-05 03:10:00,65.745,65.745,65.725,65.73,33400000.0
2009-01-05 03:11:00,65.73,65.73,65.7,65.705,35600000.0
2009-01-05 03:12:00,65.705,65.72,65.69,65.715,58400000.0
2009-01-05 03:13:00,65.705,65.72,65.695,65.72,111200000.0
2009-01-05 03:14:00,65.72,65.72,65.635,65.635,72400000.0
2009-01-05 03:15:00,65.645,65.7,65.64,65.685,101600000.0
2009-01-05 03:16:00,65.69,65.715,65.685,65.71,23400000.0
2009-01-05 03:17:00,65.71,65.71,65.67,65.675,80400001.0
2009-01-05 03:18:00,65.675,65.69,65.675,65.685,73400000.0
2009-01-05 03:19:00,65.69,65.695,65.66,65.67,68000000.0
2009-01-05 03:20:00,65.67,65.67,65.64,65.67,69400000.0
2009-01-05 03:21:00,65.675,65.68,65.66,65.67,38600000.0
2009-01-05 03:22:00,65.66,65.665,65.625,65.645,66600000.0
2009-01-05 03:23:00,65.645,65.65,65.625,65.64,82200000.0
2009-01-05 03:24:00,65.64,65.665,65.64,65.655,29400000.0
2009-01-05 03:25:00,65.66,65.665,65.63,65.63,29800000.0
2009-01-05 03:26:00,65.635,65.65,65.635,65.635,51800000.0
2009-01-05 03:27:00,65.64,65.64,65.615,65.615,62800000.0
2009-01-05 03:28:00,65.615,65.63,65.585,65.585,79000000.0
2009-01-05 03:29:00,65.585,65.615,65.58,65.605,39000000.0
2009-01-05 03:30:00,65.61,65.61,65.575,65.6,34400000.0
2009-01-05 03:31:00,65.595,65.61,65.595,65.61,16000000.0
2009-01-05 03:32:00,65.605,65.61,65.575,65.575,20600000.0
2009-01-05 03:33:00,65.585,65.6,65.575,65.59,22000000.0
2009-01-05 03:34:00,65.585,65.585,65.53,65.535,57000000.0
2009-01-05 03:35:00,65.54,65.545,65.515,65.54,15000000.0
2009-01-05 03:36:00,65.535,65.54,65.515,65.52,38600000.0
2009-01-05 03:37:00,65.52,65.575,65.515,65.575,81200000.0
2009-01-05 03:38:00,65.575,65.61,65.575,65.605,37000000.0
2009-01-05 03:39:00,65.61,65.68,65.6,65.675,99600000.0
2009-01-05 03:40:00,65.675,65.675,65.625,65.645,22400000.0
2009-01-05 03:41:00,65.65,65.67,65.65,65.66,22000000.0
2009-01-05 03:42:00,65.665,65.69,65.655,65.655,40400000.0
2009-01-05 03:43:00,65.65,65.675,65.64,65.655,41600000.0
2009-01-05 03:44:00,65.655,65.66,65.645,65.65,25600000.0
2009-01-05 03:45:00,65.655,65.66,65.65,65.65,10000000.0
2009-01-05 03:46:00,65.65,65.67,65.65,65.66,12000000.0
2009-01-05 03:47:00,65.68,65.69,65.67,65.67,53400000.0
2009-01-05 03:48:00,65.665,65.69,65.665,65.68,67400000.0
2009-01-05 03:49:00,65.695,65.705,65.695,65.705,56400000.0
2009-01-05 03:50:00,65.705,65.72,65.705,65.715,49800000.0
2009-01-05 03:51:00,65.715,65.715,65.685,65.69,228800000.0
2009-01-05 03:52:00,65.69,65.69,65.665,65.67,135800000.0
2009-01-05 03:53:00,65.665,65.705,65.66,65.66,115400000.0
2009-01-05 03:54:00,65.67,65.67,65.63,65.65,113200000.0
2009-01-05 03:55:00,65.65,65.665,65.65,65.665,62800000.0
2009-01-05 03:56:00,65.665,65.67,65.655,65.66,51000000.0
2009-01-05 03:57:00,65.67,65.67,65.66,65.67,21800000.0
2009-01-05 03:58:00,65.66,65.68,65.66,65.675,38000000.0
2009-01-05 03:59:00,65.675,65.675,65.65,65.655,81200000.0
2009-01-05 04:00:00,65.645,65.65,65.64,65.645,31000000.0
2009-01-05 04:01:00,65.65,65.65,65.63,65.635,74000000.0
2009-01-05 04:02:00,65.645,65.655,65.635,65.65,102000000.0
2009-01-05 04:03:00,65.655,65.66,65.63,65.63,45400000.0
2009-01-05 04:04:00,65.635,65.645,65.59,65.61,78600000.0
2009-01-05 04:05:00,65.61,65.645,65.6,65.64,99200000.0
2009-01-05 04:06:00,65.615,65.615,65.585,65.61,43200000.0
2009-01-05 04:07:00,65.6,65.61,65.585,65.59,41400000.0
2009-01-05 04:08:00,65.59,65.59,65.545,65.56,87400000.0
2009-01-05 04:09:00,65.555,65.56,65.545,65.55,194400000.0
2009-01-05 04:10:00,65.55,65.55,65.55,65.55,70800000.0
2009-01-05 04:11:00,65.55,65.56,65.54,65.555,92200000.0
2009-01-05 04:12:00,65.56,65.56,65.52,65.535,121000000.0
2009-01-05 04:13:00,65.535,65.54,65.445,65.455,158600000.0
2009-01-05 04:14:00,65.46,65.475,65.38,65.38,150800000.0
2009-01-05 04:15:00,65.38,65.435,65.38,65.435,157400000.0
2009-01-05 04:16:00,65.435,65.48,65.41,65.43,157600000.0
2009-01-05 04:17:00,65.42,65.48,65.405,65.48,91400000.0
2009-01-05 04:18:00,65.48,65.505,65.455,65.47,118200000.0
2009-01-05 04:19:00,65.47,65.51,65.47,65.505,22800000.0
2009-01-05 04:20:00,65.505,65.605,65.46,65.56,161800000.0
2009-01-05 04:21:00,65.56,65.56,65.505,65.535,145000000.0
2009-01-05 04:22:00,65.535,65.54,65.48,65.485,90600000.0
2009-01-05 04:23:00,65.49,65.5,65.48,65.48,35600000.0
2009-01-05 04:24:00,65.49,65.52,65.49,65.49,34200000.0
2009-01-05 04:25:00,65.49,65.49,65.435,65.455,137400000.0
2009-01-05 04:26:00,65.465,65.465,65.405,65.405,64200000.0
2009-01-05 04:27:00,65.405,65.405,65.36,65.37,54000000.0
2009-01-05 04:28:00,65.36,65.395,65.325,65.375,149400000.0
2009-01-05 04:29:00,65.375,65.395,65.345,65.375,107600000.0
2009-01-05 04:30:00,65.38,65.44,65.365,65.435,116600000.0
2009-01-05 04:31:00,65.45,65.485,65.41,65.435,90800000.0
2009-01-05 04:32:00,65.435,65.495,65.43,65.49,56400000.0
2009-01-05 04:33:00,65.495,65.495,65.455,65.47,62200000.0
2009-01-05 04:34:00,65.47,65.49,65.46,65.46,40000000.0
2009-01-05 04:35:00,65.46,65.46,65.405,65.435,205300000.0
2009-01-05 04:36:00,65.43,65.45,65.41,65.45,47200000.0
2009-01-05 04:37:00,65.45,65.46,65.43,65.46,27800000.0
2009-01-05 04:38:00,65.455,65.505,65.445,65.45,119800000.0
2009-01-05 04:39:00,65.45,65.465,65.42,65.42,51800000.0
2009-01-05 04:40:00,65.42,65.455,65.415,65.45,136000000.0
2009-01-05 04:41:00,65.45,65.46,65.445,65.445,63800000.0
2009-01-05 04:42:00,65.46,65.475,65.445,65.46,97600000.0
2009-01-05 04:43:00,65.455,65.455,65.415,65.42,52800000.0
2009-01-05 04:44:00,65.415,65.445,65.41,65.445,20600000.0
2009-01-05 04:45:00,65.45,65.46,65.435,65.445,16000000.0
2009-01-05 04:46:00,65.45,65.455,65.42,65.44,35000000.0
2009-01-05 04:47:00,65.44,65.45,65.41,65.42,26600000.0
2009-01-05 04:48:00,65.42,65.425,65.41,65.415,31200000.0
2009-01-05 04:49:00,65.415,65.43,65.41,65.42,105200000.0
2009-01-05 04:50:00,65.415,65.43,65.415,65.43,51800000.0
2009-01-05 04:51:00,65.42,65.44,65.415,65.435,132200000.0
2009-01-05 04:52:00,65.435,65.445,65.42,65.425,55800000.0
2009-01-05 04:53:00,65.43,65.44,65.43,65.43,65800000.0
2009-01-05 04:54:00,65.43,65.46,65.43,65.455,31400000.0
2009-01-05 04:55:00,65.445,65.45,65.44,65.445,13000000.0
2009-01-05 04:56:00,65.44,65.44,65.425,65.44,7600000.0
2009-01-05 04:57:00,65.435,65.445,65.42,65.43,46600000.0
2009-01-05 04:58:00,65.43,65.445,65.43,65.435,33200000.0
2009-01-05 04:59:00,65.44,65.445,65.425,65.43,52400000.0
2009-01-05 05:00:00,65.43,65.445,65.43,65.43,25000000.0
2009-01-05 05:01:00,65.43,65.475,65.43,65.475,26600000.0
2009-01-05 05:02:00,65.47,65.49,65.46,65.475,23000000.0
2009-01-05 05:03:00,65.47,65.475,65.45,65.46,9400000.0
2009-01-05 05:04:00,65.455,65.46,65.455,65.46,2000000.0
2009-01-05 05:05:00,65.455,65.455,65.42,65.425,46400000.0
2009-01-05 05:06:00,65.43,65.43,65.405,65.415,27000000.0
2009-01-05 05:07:00,65.41,65.42,65.41,65.415,14200000.0
2009-01-05 05:08:00,65.42,65.43,65.415,65.43,18800000.0
2009-01-05 05:09:00,65.425,65.425,65.405,65.42,19400000.0
2009-01-05 05:10:00,65.425,65.435,65.415,65.43,45200000.0
2009-01-05 05:11:00,65.43,65.44,65.43,65.44,25400000.0
2009-01-05 05:12:00,65.435,65.45,65.38,65.385,54400000.0
2009-01-05 05:13:00,65.385,65.385,65.295,65.305,58400000.0
2009-01-05 05:14:00,65.31,65.31,65.23,65.3,127400000.0
2009-01-05 05:15:00,65.3,65.3,65.245,65.26,30000000.0
2009-01-05 05:16:00,65.255,65.26,65.2,65.205,70800000.0
2009-01-05 05:17:00,65.21,65.21,65.115,65.145,106400000.0
2009-01-05 05:18:00,65.15,65.17,65.105,65.12,63800000.0
2009-01-05 05:19:00,65.12,65.17,65.12,65.155,20000000.0
2009-01-05 05:20:00,65.155,65.155,65.14,65.14,25000000.0
2009-01-05 05:21:00,65.14,65.155,65.135,65.145,37400000.0
2009-01-05 05:22:00,65.145,65.15,65.135,65.15,39000000.0
2009-01-05 05:23:00,65.15,65.165,65.11,65.14,99800000.0
2009-01-05 05:24:00,65.14,65.15,65.125,65.135,34200000.0
2009-01-05 05:25:00,65.145,65.175,65.135,65.17,27000000.0
2009-01-05 05:26:00,65.175,65.185,65.16,65.18,25000000.0
2009-01-05 05:27:00,65.18,65.21,65.165,65.21,37560000.0
2009-01-05 05:28:00,65.215,65.27,65.215,65.26,73400000.0
2009-01-05 05:29:00,65.29,65.32,65.26,65.315,34200000.0
2009-01-05 05:30:00,65.285,65.3,65.275,65.285,21400000.0
2009-01-05 05:31:00,65.28,65.305,65.28,65.305,23000000.0
2009-01-05 05:32:00,65.295,65.315,65.295,65.315,13800000.0
2009-01-05 05:33:00,65.31,65.34,65.31,65.335,31200000.0
2009-01-05 05:34:00,65.335,65.365,65.33,65.365,37400000.0
2009-01-05 05:35:00,65.375,65.385,65.37,65.375,15000000.0
2009-01-05 05:36:00,65.37,65.375,65.36,65.365,50400000.0
2009-01-05 05:37:00,65.37,65.395,65.36,65.395,38600000.0
2009-01-05 05:38:00,65.4,65.435,65.395,65.395,20000000.0
2009-01-05 05:39:00,65.395,65.445,65.385,65.42,59000000.0
2009-01-05 05:40:00,65.42,65.455,65.41,65.45,82000000.0
2009-01-05 05:41:00,65.445,65.485,65.43,65.455,56800000.0
2009-01-05 05:42:00,65.46,65.515,65.455,65.495,58400000.0
2009-01-05 05:43:00,65.49,65.495,65.485,65.49,8000000.0
2009-01-05 05:44:00,65.495,65.55,65.485,65.52,34000000.0
2009-01-05 05:45:00,65.53,65.54,65.515,65.53,18000000.0
2009-01-05 05:46:00,65.53,65.555,65.53,65.55,22000000.0
2009-01-05 05:47:00,65.575,65.58,65.5,65.5,43400000.0
2009-01-05 05:48:00,65.51,65.51,65.415,65.42,18000000.0
2009-01-05 05:49:00,65.435,65.435,65.42,65.42,8400000.0
2009-01-05 05:50:00,65.43,65.47,65.43,65.47,67400000.0
2009-01-05 05:51:00,65.465,65.47,65.465,65.47,20400000.0
2009-01-05 05:52:00,65.47,65.48,65.47,65.48,19600000.0
2009-01-05 05:53:00,65.48,65.505,65.475,65.505,31000000.0
2009-01-05 05:54:00,65.51,65.515,65.505,65.51,12000000.0
2009-01-05 05:55:00,65.515,65.54,65.505,65.525,45000000.0
2009-01-05 05:56:00,65.525,65.545,65.465,65.475,116700000.0
2009-01-05 05:57:00,65.475,65.475,65.445,65.445,68200000.0
2009-01-05 05:58:00,65.45,65.5,65.45,65.49,28200000.0
2009-01-05 05:59:00,65.49,65.505,65.46,65.46,36400000.0
2009-01-05 06:00:00,65.46,65.46,65.43,65.43,18000000.0
2009-01-05 06:01:00,65.43,65.43,65.42,65.43,63600000.0
2009-01-05 06:02:00,65.43,65.43,65.42,65.43,87200000.0
2009-01-05 06:03:00,65.43,65.435,65.395,65.405,13800000.0
2009-01-05 06:04:00,65.405,65.405,65.4,65.4,8000000.0
2009-01-05 06:05:00,65.395,65.4,65.37,65.37,53200000.0
2009-01-05 06:06:00,65.385,65.395,65.375,65.385,54000000.0
2009-01-05 06:07:00,65.385,65.39,65.375,65.39,42400000.0
2009-01-05 06:08:00,65.375,65.385,65.325,65.355,59000000.0
2009-01-05 06:09:00,65.34,65.345,65.325,65.34,23000000.0
2009-01-05 06:10:00,65.345,65.355,65.325,65.33,34600000.0
2009-01-05 06:11:00,65.33,65.335,65.325,65.325,10600000.0
2009-01-05 06:12:00,65.325,65.33,65.325,65.33,23200000.0
2009-01-05 06:13:00,65.33,65.33,65.32,65.33,57200000.0
2009-01-05 06:14:00,65.33,65.34,65.33,65.34,13200000.0
2009-01-05 06:15:00,65.345,65.345,65.33,65.34,43000000.0
2009-01-05 06:16:00,65.35,65.39,65.345,65.385,81400000.0
2009-01-05 06:17:00,65.385,65.42,65.365,65.42,105000000.0
2009-01-05 06:18:00,65.415,65.415,65.375,65.39,82600000.0
2009-01-05 06:19:00,65.395,65.405,65.375,65.4,42600000.0
2009-01-05 06:20:00,65.395,65.42,65.395,65.42,26600000.0
2009-01-05 06:21:00,65.445,65.475,65.44,65.46,24000000.0
2009-01-05 06:22:00,65.44,65.52,65.435,65.49,66400000.0
2009-01-05 06:23:00,65.49,65.52,65.44,65.45,106400000.0
2009-01-05 06:24:00,65.45,65.51,65.445,65.5,95600000.0
2009-01-05 06:25:00,65.5,65.51,65.48,65.49,41200000.0
2009-01-05 06:26:00,65.475,65.48,65.47,65.475,48200000.0
2009-01-05 06:27:00,65.47,65.49,65.47,65.485,38400000.0
2009-01-05 06:28:00,65.485,65.515,65.48,65.505,89800000.0
2009-01-05 06:29:00,65.505,65.52,65.485,65.52,29400000.0
2009-01-05 06:30:00,65.52,65.55,65.52,65.55,49600000.0
2009-01-05 06:31:00,65.55,65.55,65.54,65.55,51000000.0
2009-01-05 06:32:00,65.55,65.565,65.54,65.555,81000000.0
2009-01-05 06:33:00,65.555,65.555,65.53,65.535,57000000.0
2009-01-05 06:34:00,65.488,65.506,65.469,65.496,215400000.0
2009-01-05 06:35:00,65.535,65.535,65.525,65.525,6000000.0
2009-01-05 06:36:00,65.525,65.53,65.51,65.515,17000000.0
2009-01-05 06:37:00,65.515,65.515,65.51,65.515,6000000.0
2009-01-05 06:38:00,65.505,65.515,65.5,65.505,18000000.0
2009-01-05 06:39:00,65.505,65.505,65.47,65.48,30000000.0
2009-01-05 06:40:00,65.48,65.49,65.455,65.455,21000000.0
2009-01-05 06:41:00,65.46,65.47,65.46,65.47,7000000.0
2009-01-05 06:42:00,65.465,65.475,65.435,65.44,60800000.0
2009-01-05 06:43:00,65.44,65.455,65.44,65.45,40600000.0
2009-01-05 06:44:00,65.455,65.455,65.445,65.445,12000000.0
2009-01-05 06:45:00,65.445,65.455,65.44,65.455,15400000.0
2009-01-05 06:46:00,65.45,65.455,65.45,65.45,10600000.0
2009-01-05 06:47:00,65.445,65.47,65.445,65.465,30800000.0
2009-01-05 06:48:00,65.465,65.49,65.45,65.455,60800000.0
2009-01-05 06:49:00,65.46,65.47,65.45,65.455,19800000.0
2009-01-05 06:50:00,65.46,65.47,65.455,65.46,12000000.0
2009-01-05 06:51:00,65.455,65.455,65.45,65.45,23600000.0
2009-01-05 06:52:00,65.455,65.46,65.45,65.46,10000000.0
2009-01-05 06:53:00,65.455,65.455,65.455,65.455,3000000.0
2009-01-05 06:54:00,65.46,65.47,65.46,65.465,10000000.0
2009-01-05 06:55:00,65.46,65.47,65.45,65.455,7000000.0
2009-01-05 06:56:00,65.465,65.465,65.45,65.465,23000000.0
2009-01-05 06:57:00,65.47,65.47,65.455,65.455,11000000.0
2009-01-05 06:58:00,65.45,65.46,65.42,65.43,37600000.0
2009-01-05 06:59:00,65.435,65.44,65.405,65.43,26000000.0
2009-01-05 07:00:00,65.435,65.44,65.395,65.42,23000000.0
2009-01-05 07:01:00,65.42,65.425,65.41,65.41,3000000.0
2009-01-05 07:02:00,65.405,65.41,65.37,65.39,23000000.0
2009-01-05 07:03:00,65.385,65.4,65.36,65.385,39400000.0
2009-01-05 07:04:00,65.375,65.405,65.37,65.385,27000000.0
2009-01-05 07:05:00,65.385,65.41,65.38,65.395,19000000.0
2009-01-05 07:06:00,65.385,65.4,65.38,65.395,15000000.0
2009-01-05 07:07:00,65.39,65.42,65.39,65.42,28000000.0
2009-01-05 07:08:00,65.42,65.42,65.405,65.405,8000000.0
2009-01-05 07:09:00,65.4,65.42,65.4,65.42,21000000.0
2009-01-05 07:10:00,65.425,65.435,65.425,65.435,4000000.0
2009-01-05 07:11:00,65.43,65.465,65.42,65.465,26000000.0
2009-01-05 07:12:00,65.46,65.49,65.46,65.485,10000000.0
2009-01-05 07:13:00,65.485,65.485,65.485,65.485,1000000.0
2009-01-05 07:14:00,65.5,65.5,65.44,65.44,21400000.0
2009-01-05 07:15:00,65.44,65.455,65.42,65.455,25400000.0
2009-01-05 07:16:00,65.455,65.485,65.45,65.48,22000000.0
2009-01-05 07:17:00,65.485,65.49,65.44,65.49,27800000.0
2009-01-05 07:18:00,65.485,65.51,65.485,65.505,23000000.0
2009-01-05 07:19:00,65.505,65.505,65.435,65.465,21200000.0
2009-01-05 07:20:00,65.455,65.5,65.43,65.5,72400000.0
2009-01-05 07:21:00,65.49,65.505,65.49,65.5,23000000.0
2009-01-05 07:22:00,65.505,65.515,65.475,65.48,21000000.0
2009-01-05 07:23:00,65.47,65.48,65.465,65.475,15400000.0
2009-01-05 07:24:00,65.485,65.5,65.485,65.49,11000000.0
2009-01-05 07:25:00,65.485,65.495,65.48,65.495,21400000.0
2009-01-05 07:26:00,65.49,65.525,65.49,65.52,32200000.0
2009-01-05 07:27:00,65.525,65.555,65.525,65.54,23600000.0
2009-01-05 07:28:00,65.54,65.595,65.505,65.57,113000000.0
2009-01-05 07:29:00,65.57,65.59,65.57,65.585,42000000.0
2009-01-05 07:30:00,65.58,65.595,65.55,65.595,63400000.0
2009-01-05 07:31:00,65.595,65.645,65.595,65.64,28600000.0
2009-01-05 07:32:00,65.64,65.64,65.605,65.605,45000000.0
2009-01-05 07:33:00,65.61,65.61,65.6,65.6,28800000.0
2009-01-05 07:34:00,65.605,65.635,65.59,65.61,71200000.0
2009-01-05 07:35:00,65.605,65.63,65.595,65.62,43600000.0
2009-01-05 07:36:00,65.615,65.645,65.615,65.625,32000000.0
2009-01-05 07:37:00,65.63,65.635,65.62,65.62,47400000.0
2009-01-05 07:38:00,65.62,65.63,65.615,65.615,56400000.0
2009-01-05 07:39:00,65.615,65.625,65.605,65.605,45000000.0
2009-01-05 07:40:00,65.615,65.615,65.575,65.585,47600000.0
2009-01-05 07:41:00,65.585,65.59,65.555,65.555,90800000.0
2009-01-05 07:42:00,65.565,65.57,65.565,65.57,25200000.0
2009-01-05 07:43:00,65.575,65.585,65.575,65.575,43600000.0
2009-01-05 07:44:00,65.565,65.585,65.555,65.56,36000000.0
2009-01-05 07:45:00,65.56,65.625,65.56,65.6,35200000.0
2009-01-05 07:46:00,65.62,65.645,65.6,65.625,45000000.0
2009-01-05 07:47:00,65.635,65.665,65.625,65.645,53200000.0
2009-01-05 07:48:00,65.625,65.625,65.605,65.605,63800000.0
2009-01-05 07:49:00,65.605,65.605,65.54,65.555,102200000.0
2009-01-05 07:50:00,65.555,65.6,65.555,65.59,69200000.0
2009-01-05 07:51:00,65.585,65.6,65.56,65.6,19000000.0
2009-01-05 07:52:00,65.595,65.6,65.555,65.595,58200000.0
2009-01-05 07:53:00,65.595,65.605,65.575,65.605,41800000.0
2009-01-05 07:54:00,65.6,65.655,65.6,65.65,35000000.0
2009-01-05 07:55:00,65.655,65.66,65.645,65.66,20000000.0
2009-01-05 07:56:00,65.66,65.66,65.64,65.64,19400000.0
2009-01-05 07:57:00,65.645,65.65,65.635,65.64,22000000.0
2009-01-05 07:58:00,65.645,65.645,65.59,65.625,25800000.0
2009-01-05 07:59:00,65.625,65.65,65.6,65.615,151000000.0
2009-01-05 08:00:00,65.615,65.64,65.615,65.64,99200000.0
2009-01-05 08:01:00,65.64,65.64,65.63,65.64,22200000.0
2009-01-05 08:02:00,65.63,65.645,65.61,65.61,91200000.0
2009-01-05 08:03:00,65.61,65.625,65.61,65.625,11800000.0
2009-01-05 08:04:00,65.625,65.625,65.61,65.62,40000000.0
2009-01-05 08:05:00,65.62,65.62,65.605,65.615,45200000.0
2009-01-05 08:06:00,65.605,65.62,65.605,65.61,31400000.0
2009-01-05 08:07:00,65.62,65.62,65.6,65.605,45400000.0
2009-01-05 08:08:00,65.61,65.63,65.61,65.62,10800000.0
2009-01-05 08:09:00,65.62,65.62,65.61,65.615,28400000.0
2009-01-05 08:10:00,65.615,65.615,65.58,65.59,112200000.0
2009-01-05 08:11:00,65.59,65.635,65.58,65.63,96800000.0
2009-01-05 08:12:00,65.635,65.635,65.605,65.62,32800000.0
2009-01-05 08:13:00,65.615,65.615,65.615,65.615,1000000.0
2009-01-05 08:14:00,65.61,65.61,65.58,65.58,17000000.0
2009-01-05 08:15:00,65.585,65.625,65.585,65.615,28800000.0
2009-01-05 08:16:00,65.66,65.66,65.63,65.65,88600000.0
2009-01-05 08:17:00,65.655,65.695,65.65,65.685,38800000.0
2009-01-05 08:18:00,65.665,65.76,65.645,65.755,160600000.0
2009-01-05 08:19:00,65.765,65.805,65.75,65.78,103000000.0
2009-01-05 08:20:00,65.78,65.785,65.745,65.78,41200000.0
2009-01-05 08:21:00,65.785,65.8,65.77,65.77,85600000.0
2009-01-05 08:22:00,65.775,65.78,65.765,65.775,15000000.0
2009-01-05 08:23:00,65.78,65.815,65.77,65.8,42600000.0
2009-01-05 08:24:00,65.8,65.8,65.77,65.79,35400000.0
2009-01-05 08:25:00,65.795,65.885,65.795,65.87,96200000.0
2009-01-05 08:26:00,65.865,65.875,65.84,65.86,67400000.0
2009-01-05 08:27:00,65.865,65.865,65.8,65.8,87200000.0
2009-01-05 08:28:00,65.8,65.81,65.795,65.8,95200000.0
2009-01-05 08:29:00,65.8,65.815,65.8,65.815,149600000.0
2009-01-05 08:30:00,65.815,65.815,65.765,65.78,95000000.0
2009-01-05 08:31:00,65.785,65.785,65.77,65.78,51000000.0
2009-01-05 08:32:00,65.785,65.835,65.785,65.835,71000000.0
2009-01-05 08:33:00,65.835,65.9,65.83,65.855,161400000.0
2009-01-05 08:34:00,65.855,65.88,65.84,65.84,77600000.0
2009-01-05 08:35:00,65.84,65.84,65.78,65.805,110400000.0
2009-01-05 08:36:00,65.805,65.81,65.77,65.785,103400000.0
2009-01-05 08:37:00,65.79,65.79,65.775,65.785,36400000.0
2009-01-05 08:38:00,65.79,65.8,65.775,65.785,17000000.0
2009-01-05 08:39:00,65.785,65.79,65.77,65.785,20000000.0
2009-01-05 08:40:00,65.79,65.81,65.78,65.78,41600000.0
2009-01-05 08:41:00,65.78,65.785,65.77,65.775,115400000.0
2009-01-05 08:42:00,65.785,65.785,65.715,65.745,124600000.0
2009-01-05 08:43:00,65.745,65.78,65.74,65.74,106200000.0
2009-01-05 08:44:00,65.735,65.735,65.69,65.72,152800000.0
2009-01-05 08:45:00,65.72,65.725,65.715,65.725,41400000.0
2009-01-05 08:46:00,65.715,65.755,65.715,65.75,186200000.0
2009-01-05 08:47:00,65.745,65.765,65.725,65.725,256000000.0
2009-01-05 08:48:00,65.735,65.735,65.71,65.735,126200000.0
2009-01-05 08:49:00,65.735,65.745,65.705,65.71,157000000.0
2009-01-05 08:50:00,65.715,65.715,65.685,65.71,45200000.0
2009-01-05 08:51:00,65.71,65.71,65.595,65.62,134200000.0
2009-01-05 08:52:00,65.6,65.62,65.555,65.585,302400000.0
2009-01-05 08:53:00,65.58,65.605,65.545,65.545,253900000.0
2009-01-05 08:54:00,65.545,65.61,65.545,65.565,163400000.0
2009-01-05 08:55:00,65.565,65.59,65.525,65.54,37800000.0
2009-01-05 08:56:00,65.55,65.59,65.525,65.56,159000000.0
2009-01-05 08:57:00,65.56,65.605,65.545,65.565,60000000.0
2009-01-05 08:58:00,65.565,65.605,65.555,65.6,77400000.0
2009-01-05 08:59:00,65.59,65.66,65.565,65.61,135600000.0
2009-01-05 09:00:00,65.615,65.705,65.615,65.705,76200000.0
2009-01-05 09:01:00,65.7,65.715,65.695,65.7,16400000.0
2009-01-05 09:02:00,65.7,65.72,65.63,65.63,78000000.0
2009-01-05 09:03:00,65.625,65.665,65.625,65.63,76200000.0
2009-01-05 09:04:00,65.63,65.63,65.55,65.58,111600000.0
2009-01-05 09:05:00,65.58,65.595,65.575,65.595,25000000.0
2009-01-05 09:06:00,65.6,65.64,65.6,65.64,40200000.0
2009-01-05 09:07:00,65.63,65.63,65.585,65.59,89800000.0
2009-01-05 09:08:00,65.59,65.62,65.57,65.58,98400000.0
2009-01-05 09:09:00,65.565,65.58,65.485,65.5,148200000.0
2009-01-05 09:10:00,65.5,65.515,65.48,65.515,77800000.0
2009-01-05 09:11:00,65.52,65.535,65.51,65.53,27000000.0
2009-01-05 09:12:00,65.525,65.53,65.355,65.365,220300000.0
2009-01-05 09:13:00,65.37,65.435,65.37,65.415,236200000.0
2009-01-05 09:14:00,65.42,65.435,65.375,65.435,54200000.0
2009-01-05 09:15:00,65.44,65.48,65.44,65.465,41000000.0
2009-01-05 09:16:00,65.46,65.485,65.445,65.47,32000000.0
2009-01-05 09:17:00,65.465,65.485,65.44,65.445,36000000.0
2009-01-05 09:18:00,65.445,65.46,65.44,65.45,36800000.0
2009-01-05 09:19:00,65.45,65.48,65.435,65.475,50400000.0
2009-01-05 09:20:00,65.48,65.54,65.475,65.535,44000000.0
2009-01-05 09:21:00,65.545,65.545,65.525,65.53,40400000.0
2009-01-05 09:22:00,65.53,65.54,65.525,65.53,51000000.0
2009-01-05 09:23:00,65.54,65.55,65.525,65.545,184000000.0
2009-01-05 09:24:00,65.55,65.555,65.54,65.545,35800000.0
2009-01-05 09:25:00,65.54,65.585,65.54,65.58,63400000.0
2009-01-05 09:26:00,65.575,65.58,65.56,65.565,56200000.0
2009-01-05 09:27:00,65.575,65.6,65.535,65.535,206200000.0
2009-01-05 09:28:00,65.565,65.6,65.525,65.545,145400000.0
2009-01-05 09:29:00,65.54,65.585,65.535,65.57,89600000.0
2009-01-05 09:30:00,65.57,65.57,65.525,65.54,116200000.0
2009-01-05 09:31:00,65.545,65.555,65.51,65.545,194600000.0
2009-01-05 09:32:00,65.55,65.555,65.525,65.53,78800000.0
2009-01-05 09:33:00,65.53,65.55,65.49,65.505,92600000.0
2009-01-05 09:34:00,65.505,65.505,65.47,65.47,56600000.0
2009-01-05 09:35:00,65.475,65.48,65.43,65.435,142800000.0
2009-01-05 09:36:00,65.435,65.435,65.4,65.42,83200000.0
2009-01-05 09:37:00,65.42,65.505,65.42,65.45,125800000.0
2009-01-05 09:38:00,65.455,65.46,65.435,65.45,41200000.0
2009-01-05 09:39:00,65.45,65.465,65.45,65.465,61200000.0
2009-01-05 09:40:00,65.465,65.515,65.465,65.485,124800000.0
2009-01-05 09:41:00,65.48,65.515,65.48,65.495,125600000.0
2009-01-05 09:42:00,65.495,65.515,65.485,65.51,50000000.0
2009-01-05 09:43:00,65.51,65.535,65.51,65.535,72600000.0
2009-01-05 09:44:00,65.54,65.545,65.515,65.515,81800000.0
2009-01-05 09:45:00,65.52,65.54,65.505,65.52,97400000.0
2009-01-05 09:46:00,65.52,65.52,65.465,65.465,127000000.0
2009-01-05 09:47:00,65.465,65.465,65.435,65.455,39200000.0
2009-01-05 09:48:00,65.455,65.465,65.455,65.46,11600000.0
2009-01-05 09:49:00,65.46,65.49,65.455,65.485,75400000.0
2009-01-05 09:50:00,65.485,65.485,65.435,65.435,63800000.0
2009-01-05 09:51:00,65.43,65.445,65.425,65.43,60200000.0
2009-01-05 09:52:00,65.43,65.45,65.43,65.445,34400000.0
2009-01-05 09:53:00,65.445,65.455,65.43,65.45,117800000.0
2009-01-05 09:54:00,65.45,65.465,65.445,65.46,25400000.0
2009-01-05 09:55:00,65.455,65.465,65.445,65.46,91200000.0
2009-01-05 09:56:00,65.46,65.465,65.46,65.465,153800000.0
2009-01-05 09:57:00,65.465,65.47,65.43,65.465,145000000.0
2009-01-05 09:58:00,65.465,65.47,65.455,65.47,90800000.0
2009-01-05 09:59:00,65.475,65.5,65.45,65.49,117200000.0
2009-01-05 10:00:00,65.495,65.515,65.475,65.475,64000000.0
2009-01-05 10:01:00,65.475,65.535,65.475,65.52,77600000.0
2009-01-05 10:02:00,65.52,65.52,65.5,65.51,74400000.0
2009-01-05 10:03:00,65.515,65.56,65.51,65.53,112200000.0
2009-01-05 10:04:00,65.53,65.545,65.505,65.54,107600000.0
2009-01-05 10:05:00,65.535,65.565,65.535,65.555,70200000.0
2009-01-05 10:06:00,65.555,65.555,65.535,65.535,32400000.0
2009-01-05 10:07:00,65.55,65.57,65.515,65.555,68600000.0
2009-01-05 10:08:00,65.55,65.575,65.535,65.545,86400000.0
2009-01-05 10:09:00,65.545,65.585,65.535,65.585,129600000.0
2009-01-05 10:10:00,65.585,65.625,65.575,65.62,243200000.0
2009-01-05 10:11:00,65.62,65.64,65.565,65.575,176200000.0
2009-01-05 10:12:00,65.58,65.635,65.575,65.6,96400000.0
2009-01-05 10:13:00,65.6,65.655,65.6,65.615,212600000.0
2009-01-05 10:14:00,65.615,65.635,65.595,65.595,141400000.0
2009-01-05 10:15:00,65.59,65.645,65.59,65.64,112800000.0
2009-01-05 10:16:00,65.635,65.635,65.59,65.605,83800000.0
2009-01-05 10:17:00,65.605,65.62,65.59,65.59,87600000.0
2009-01-05 10:18:00,65.595,65.595,65.505,65.525,54600000.0
2009-01-05 10:19:00,65.525,65.53,65.48,65.525,90600000.0
2009-01-05 10:20:00,65.52,65.545,65.49,65.545,110200000.0
2009-01-05 10:21:00,65.545,65.565,65.445,65.515,221200000.0
2009-01-05 10:22:00,65.5,65.575,65.485,65.52,142000000.0
2009-01-05 10:23:00,65.525,65.575,65.52,65.57,147800000.0
2009-01-05 10:24:00,65.565,65.57,65.495,65.495,105200000.0
2009-01-05 10:25:00,65.495,65.495,65.335,65.39,272200000.0
2009-01-05 10:26:00,65.405,65.42,65.38,65.39,190200000.0
2009-01-05 10:27:00,65.395,65.455,65.37,65.45,196200000.0
2009-01-05 10:28:00,65.445,65.565,65.43,65.565,301600000.0
2009-01-05 10:29:00,65.565,65.705,65.55,65.68,313600000.0
2009-01-05 10:30:00,65.69,65.85,65.65,65.74,351200000.0
2009-01-05 10:31:00,65.74,65.78,65.71,65.715,403200000.0
2009-01-05 10:32:00,65.72,65.76,65.71,65.735,277400000.0
2009-01-05 10:33:00,65.735,65.735,65.615,65.65,316000000.0
2009-01-05 10:34:00,65.66,65.665,65.59,65.65,300000000.0
2009-01-05 10:35:00,65.67,65.68,65.64,65.66,140400000.0
2009-01-05 10:36:00,65.66,65.715,65.635,65.65,176000000.0
2009-01-05 10:37:00,65.66,65.66,65.61,65.62,265000000.0
2009-01-05 10:38:00,65.625,65.63,65.57,65.58,275800000.0
2009-01-05 10:39:00,65.61,65.72,65.61,65.63,314400000.0
2009-01-05 10:40:00,65.635,65.69,65.61,65.685,260800000.0
2009-01-05 10:41:00,65.68,65.68,65.65,65.665,165200000.0
2009-01-05 10:42:00,65.66,65.715,65.65,65.715,171800000.0
2009-01-05 10:43:00,65.72,65.74,65.695,65.735,243600000.0
2009-01-05 10:44:00,65.735,65.85,65.735,65.85,358400000.0
2009-01-05 10:45:00,65.855,65.88,65.78,65.815,234800000.0
2009-01-05 10:46:00,65.825,65.85,65.81,65.825,109000000.0
2009-01-05 10:47:00,65.825,65.835,65.785,65.81,137000000.0
2009-01-05 10:48:00,65.8,65.875,65.8,65.87,82400000.0
2009-01-05 10:49:00,65.86,65.885,65.81,65.82,112000000.0
2009-01-05 10:50:00,65.825,65.885,65.79,65.845,165200000.0
2009-01-05 10:51:00,65.845,65.88,65.835,65.875,104800000.0
2009-01-05 10:52:00,65.86,65.875,65.825,65.86,153200000.0
2009-01-05 10:53:00,65.86,65.9,65.85,65.88,81200000.0
2009-01-05 10:54:00,65.875,65.9,65.855,65.89,285400000.0
2009-01-05 10:55:00,65.89,65.95,65.885,65.94,235400000.0
2009-01-05 10:56:00,65.935,65.945,65.905,65.91,334600000.0
2009-01-05 10:57:00,65.915,65.94,65.89,65.89,324200000.0
2009-01-05 10:58:00,65.88,65.945,65.87,65.935,211200000.0
2009-01-05 10:59:00,65.94,65.98,65.925,65.97,278400000.0
2009-01-05 11:00:00,65.975,66.0,65.95,65.985,394000000.0
2009-01-05 11:01:00,65.99,65.99,65.95,65.95,312400000.0
2009-01-05 11:02:00,65.95,66.0,65.95,65.99,417200000.0
2009-01-05 11:03:00,65.99,66.06,65.98,66.06,282600000.0
2009-01-05 11:04:00,66.045,66.075,66.03,66.04,274600000.0
2009-01-05 11:05:00,66.035,66.07,66.0,66.045,400000000.0
2009-01-05 11:06:00,66.045,66.13,66.04,66.1,272800000.0
2009-01-05 11:07:00,66.1,66.12,66.09,66.1,200200000.0
2009-01-05 11:08:00,66.1,66.12,66.045,66.07,357000000.0
2009-01-05 11:09:00,66.075,66.1,66.045,66.09,319800000.0
2009-01-05 11:10:00,66.085,66.115,66.05,66.085,312400000.0
2009-01-05 11:11:00,66.09,66.115,66.085,66.095,226200000.0
2009-01-05 11:12:00,66.1,66.115,66.07,66.07,183400000.0
2009-01-05 11:13:00,66.07,66.115,66.065,66.115,154200000.0
2009-01-05 11:14:00,66.115,66.115,66.095,66.1,103000000.0
2009-01-05 11:15:00,66.1,66.115,66.085,66.085,140600000.0
2009-01-05 11:16:00,66.085,66.09,66.08,66.085,44200000.0
2009-01-05 11:17:00,66.085,66.09,66.08,66.09,176200000.0
2009-01-05 11:18:00,66.09,66.105,66.08,66.085,107200000.0
2009-01-05 11:19:00,66.085,66.115,66.055,66.095,281600000.0
2009-01-05 11:20:00,66.105,66.165,66.105,66.145,325600000.0
2009-01-05 11:21:00,66.145,66.16,66.115,66.115,297000000.0
2009-01-05 11:22:00,66.11,66.18,66.11,66.18,187200000.0
2009-01-05 11:23:00,66.18,66.18,66.16,66.17,120200000.0
2009-01-05 11:24:00,66.175,66.185,66.165,66.185,124400000.0
2009-01-05 11:25:00,66.185,66.195,66.15,66.16,238200000.0
2009-01-05 11:26:00,66.17,66.19,66.15,66.19,97200000.0
2009-01-05 11:27:00,66.185,66.21,66.185,66.2,161800000.0
2009-01-05 11:28:00,66.205,66.225,66.2,66.205,150200000.0
2009-01-05 11:29:00,66.205,66.21,66.185,66.185,136800000.0
2009-01-05 11:30:00,66.19,66.22,66.185,66.215,227600000.0
2009-01-05 11:31:00,66.215,66.255,66.18,66.24,175600000.0
2009-01-05 11:32:00,66.235,66.26,66.215,66.255,188800000.0
2009-01-05 11:33:00,66.265,66.295,66.23,66.285,233800000.0
2009-01-05 11:34:00,66.285,66.395,66.27,66.37,238600000.0
2009-01-05 11:35:00,66.365,66.41,66.36,66.38,293600000.0
2009-01-05 11:36:00,66.39,66.39,66.355,66.355,202000000.0
2009-01-05 11:37:00,66.365,66.455,66.365,66.425,273200000.0
2009-01-05 11:38:00,66.425,66.55,66.425,66.515,293200000.0
2009-01-05 11:39:00,66.525,66.55,66.495,66.515,378000000.0
2009-01-05 11:40:00,66.49,66.515,66.46,66.47,423300000.0
2009-01-05 11:41:00,66.465,66.47,66.395,66.435,404000000.0
2009-01-05 11:42:00,66.445,66.465,66.38,66.4,369400000.0
2009-01-05 11:43:00,66.4,66.41,66.37,66.395,341200000.0
2009-01-05 11:44:00,66.395,66.405,66.345,66.345,174400000.0
2009-01-05 11:45:00,66.355,66.365,66.33,66.335,231000000.0
2009-01-05 11:46:00,66.33,66.355,66.31,66.335,210400000.0
2009-01-05 11:47:00,66.34,66.35,66.31,66.33,310800000.0
2009-01-05 11:48:00,66.305,66.345,66.285,66.3,228600000.0
2009-01-05 11:49:00,66.305,66.31,66.285,66.29,143400000.0
2009-01-05 11:50:00,66.29,66.305,66.28,66.305,38000000.0
2009-01-05 11:51:00,66.31,66.31,66.245,66.26,217400000.0
2009-01-05 11:52:00,66.25,66.285,66.25,66.26,140200000.0
2009-01-05 11:53:00,66.255,66.265,66.195,66.2,289400000.0
2009-01-05 11:54:00,66.2,66.225,66.17,66.17,241800000.0
2009-01-05 11:55:00,66.17,66.195,66.16,66.185,133200000.0
2009-01-05 11:56:00,66.18,66.18,66.155,66.155,175200000.0
2009-01-05 11:57:00,66.16,66.17,66.08,66.085,222200000.0
2009-01-05 11:58:00,66.07,66.075,66.035,66.05,265000000.0
2009-01-05 11:59:00,66.05,66.05,65.995,66.0,176800000.0
2009-01-05 12:00:00,66.005,66.045,65.97,65.995,361200000.0
2009-01-05 12:01:00,65.985,66.07,65.98,66.03,334400000.0
2009-01-05 12:02:00,66.015,66.03,65.945,66.015,245200000.0
2009-01-05 12:03:00,66.02,66.06,66.0,66.03,167400000.0
2009-01-05 12:04:00,66.03,66.06,66.03,66.045,170000000.0
2009-01-05 12:05:00,66.045,66.08,66.045,66.08,158200000.0
2009-01-05 12:06:00,66.075,66.16,66.06,66.12,206600000.0
2009-01-05 12:07:00,66.12,66.185,66.12,66.18,246400000.0
2009-01-05 12:08:00,66.185,66.215,66.18,66.205,131400000.0
2009-01-05 12:09:00,66.2,66.295,66.2,66.275,178800000.0
2009-01-05 12:10:00,66.28,66.285,66.22,66.225,159400000.0
2009-01-05 12:11:00,66.22,66.275,66.18,66.275,211200000.0
2009-01-05 12:12:00,66.27,66.27,66.235,66.235,211200000.0
2009-01-05 12:13:00,66.235,66.265,66.22,66.23,85800000.0
2009-01-05 12:14:00,66.23,66.29,66.2,66.22,254780000.0
2009-01-05 12:15:00,66.22,66.27,66.195,66.265,165400000.0
2009-01-05 12:16:00,66.27,66.285,66.255,66.28,58700000.0
2009-01-05 12:17:00,66.285,66.3,66.26,66.27,30000000.0
2009-01-05 12:18:00,66.275,66.295,66.22,66.27,114140000.0
2009-01-05 12:19:00,66.26,66.3,66.21,66.24,164080000.0
2009-01-05 12:20:00,66.24,66.24,66.205,66.205,104200000.0
2009-01-05 12:21:00,66.21,66.22,66.185,66.195,168800000.0
2009-01-05 12:22:00,66.19,66.255,66.175,66.24,93600000.0
2009-01-05 12:23:00,66.245,66.28,66.245,66.27,45200000.0
2009-01-05 12:24:00,66.27,66.28,66.25,66.26,84000000.0
2009-01-05 12:25:00,66.265,66.265,66.21,66.22,174000000.0
2009-01-05 12:26:00,66.215,66.215,66.185,66.2,179400000.0
2009-01-05 12:27:00,66.205,66.23,66.195,66.195,126800000.0
2009-01-05 12:28:00,66.19,66.215,66.15,66.19,169800000.0
2009-01-05 12:29:00,66.185,66.19,66.135,66.145,274800000.0
2009-01-05 12:30:00,66.145,66.185,66.125,66.135,123200000.0
2009-01-05 12:31:00,66.13,66.15,66.11,66.115,83400000.0
2009-01-05 12:32:00,66.115,66.14,66.115,66.12,48400000.0
2009-01-05 12:33:00,66.115,66.115,66.105,66.11,35000000.0
2009-01-05 12:34:00,66.11,66.13,66.1,66.11,52180000.0
2009-01-05 12:35:00,66.105,66.12,66.105,66.115,24200000.0
2009-01-05 12:36:00,66.11,66.11,66.005,66.065,135800000.0
2009-01-05 12:37:00,66.07,66.07,66.015,66.035,73400000.0
2009-01-05 12:38:00,66.035,66.08,66.03,66.065,126600000.0
2009-01-05 12:39:00,66.06,66.1,66.055,66.1,154800000.0
2009-01-05 12:40:00,66.1,66.17,66.095,66.14,99680000.0
2009-01-05 12:41:00,66.14,66.19,66.075,66.08,134400000.0
2009-01-05 12:42:00,66.075,66.15,66.07,66.15,97400000.0
2009-01-05 12:43:00,66.145,66.165,66.1,66.11,62200000.0
2009-01-05 12:44:00,66.1,66.105,66.1,66.105,34400000.0
2009-01-05 12:45:00,66.105,66.12,66.1,66.12,76600000.0
2009-01-05 12:46:00,66.115,66.155,66.1,66.155,232600000.0
2009-01-05 12:47:00,66.155,66.155,66.09,66.09,167000000.0
2009-01-05 12:48:00,66.09,66.11,66.08,66.11,74400000.0
2009-01-05 12:49:00,66.11,66.14,66.1,66.115,232800000.0
2009-01-05 12:50:00,66.135,66.185,66.095,66.165,342800000.0
2009-01-05 12:51:00,66.17,66.245,66.17,66.245,237900000.0
2009-01-05 12:52:00,66.245,66.3,66.19,66.215,268800000.0
2009-01-05 12:53:00,66.21,66.235,66.175,66.185,232800000.0
2009-01-05 12:54:00,66.18,66.22,66.175,66.21,126400000.0
2009-01-05 12:55:00,66.21,66.22,66.195,66.205,60800000.0
2009-01-05 12:56:00,66.2,66.21,66.19,66.205,38200000.0
2009-01-05 12:57:00,66.205,66.215,66.115,66.145,205600000.0
2009-01-05 12:58:00,66.125,66.195,66.115,66.195,176200000.0
2009-01-05 12:59:00,66.19,66.19,66.145,66.16,182800000.0
2009-01-05 13:00:00,66.16,66.175,66.135,66.16,150600000.0
2009-01-05 13:01:00,66.155,66.2,66.125,66.145,207000000.0
2009-01-05 13:02:00,66.14,66.165,66.06,66.06,213400000.0
2009-01-05 13:03:00,66.065,66.065,66.04,66.04,80800000.0
2009-01-05 13:04:00,66.04,66.07,66.035,66.07,63000000.0
2009-01-05 13:05:00,66.06,66.085,66.06,66.07,128000000.0
2009-01-05 13:06:00,66.075,66.075,65.95,66.01,348600000.0
2009-01-05 13:07:00,66.0,66.0,65.87,65.91,245600000.0
2009-01-05 13:08:00,65.915,65.925,65.86,65.9,232400000.0
2009-01-05 13:09:00,65.905,65.945,65.9,65.945,100400000.0
2009-01-05 13:10:00,65.95,65.955,65.86,65.88,76000000.0
2009-01-05 13:11:00,65.88,65.91,65.805,65.835,102000000.0
2009-01-05 13:12:00,65.835,65.875,65.805,65.815,108400000.0
2009-01-05 13:13:00,65.815,65.84,65.79,65.825,74400000.0
2009-01-05 13:14:00,65.835,65.885,65.835,65.875,45800000.0
2009-01-05 13:15:00,65.87,65.9,65.825,65.835,89000000.0
2009-01-05 13:16:00,65.825,65.89,65.825,65.88,155600000.0
2009-01-05 13:17:00,65.88,65.89,65.85,65.87,140400000.0
2009-01-05 13:18:00,65.87,65.93,65.84,65.93,172600000.0
2009-01-05 13:19:00,65.93,65.99,65.91,65.985,101200000.0
2009-01-05 13:20:00,65.985,65.995,65.925,65.945,46400000.0
2009-01-05 13:21:00,65.945,65.96,65.915,65.915,36400000.0
2009-01-05 13:22:00,65.92,65.92,65.88,65.905,103800000.0
2009-01-05 13:23:00,65.895,65.895,65.84,65.84,113200000.0
2009-01-05 13:24:00,65.84,65.89,65.84,65.88,81000000.0
2009-01-05 13:25:00,65.88,65.905,65.875,65.885,62000000.0
2009-01-05 13:26:00,65.88,65.93,65.875,65.915,185200000.0
2009-01-05 13:27:00,65.91,65.91,65.88,65.905,138400000.0
2009-01-05 13:28:00,65.9,65.94,65.9,65.93,66400000.0
2009-01-05 13:29:00,65.935,65.95,65.93,65.95,26400000.0
2009-01-05 13:30:00,65.95,65.99,65.94,65.99,64800000.0
2009-01-05 13:31:00,65.985,66.075,65.985,66.075,115400000.0
2009-01-05 13:32:00,66.065,66.065,65.995,66.03,125000000.0
2009-01-05 13:33:00,66.035,66.09,66.02,66.09,146800000.0
2009-01-05 13:34:00,66.085,66.12,66.08,66.09,117200000.0
2009-01-05 13:35:00,66.09,66.135,66.09,66.12,80800000.0
2009-01-05 13:36:00,66.13,66.14,66.075,66.09,189800000.0
2009-01-05 13:37:00,66.09,66.11,66.08,66.11,38200000.0
2009-01-05 13:38:00,66.11,66.14,66.11,66.14,48000000.0
2009-01-05 13:39:00,66.135,66.14,66.135,66.14,19000000.0
2009-01-05 13:40:00,66.135,66.155,66.135,66.155,51800000.0
2009-01-05 13:41:00,66.16,66.185,66.16,66.185,52400000.0
2009-01-05 13:42:00,66.185,66.19,66.18,66.185,52600000.0
2009-01-05 13:43:00,66.175,66.2,66.175,66.19,62400000.0
2009-01-05 13:44:00,66.19,66.22,66.165,66.18,57800000.0
2009-01-05 13:45:00,66.17,66.18,66.15,66.16,51000000.0
2009-01-05 13:46:00,66.16,66.16,66.14,66.16,69600000.0
2009-01-05 13:47:00,66.16,66.16,66.145,66.145,20600000.0
2009-01-05 13:48:00,66.15,66.185,66.15,66.18,61400000.0
2009-01-05 13:49:00,66.18,66.18,66.17,66.17,102800000.0
2009-01-05 13:50:00,66.175,66.195,66.17,66.19,93800000.0
2009-01-05 13:51:00,66.18,66.18,66.155,66.155,122600000.0
2009-01-05 13:52:00,66.155,66.165,66.155,66.16,98600000.0
2009-01-05 13:53:00,66.165,66.165,66.155,66.165,171200000.0
2009-01-05 13:54:00,66.165,66.175,66.155,66.155,247400000.0
2009-01-05 13:55:00,66.155,66.19,66.135,66.185,132400000.0
2009-01-05 13:56:00,66.185,66.19,66.085,66.115,158400000.0
2009-01-05 13:57:00,66.12,66.23,66.115,66.2,263200000.0
2009-01-05 13:58:00,66.2,66.23,66.19,66.225,242200000.0
2009-01-05 13:59:00,66.22,66.225,66.205,66.205,173000000.0
2009-01-05 14:00:00,66.2,66.225,66.195,66.21,235400000.0
2009-01-05 14:01:00,66.21,66.225,66.205,66.22,75000000.0
2009-01-05 14:02:00,66.21,66.22,66.2,66.215,84400000.0
2009-01-05 14:03:00,66.215,66.215,66.14,66.155,177200000.0
2009-01-05 14:04:00,66.16,66.22,66.155,66.2,85400000.0
2009-01-05 14:05:00,66.2,66.2,66.185,66.195,27200000.0
2009-01-05 14:06:00,66.195,66.215,66.185,66.19,50400000.0
2009-01-05 14:07:00,66.21,66.21,66.17,66.175,63800000.0
2009-01-05 14:08:00,66.175,66.185,66.17,66.185,73600000.0
2009-01-05 14:09:00,66.185,66.195,66.16,66.165,78000000.0
2009-01-05 14:10:00,66.17,66.18,66.155,66.155,20800000.0
2009-01-05 14:11:00,66.15,66.15,66.07,66.07,98900000.0
2009-01-05 14:12:00,66.07,66.08,66.03,66.05,166400000.0
2009-01-05 14:13:00,66.05,66.09,66.04,66.055,150600000.0
2009-01-05 14:14:00,66.055,66.09,66.05,66.065,165800000.0
2009-01-05 14:15:00,66.065,66.12,66.055,66.12,187000000.0
2009-01-05 14:16:00,66.115,66.125,66.085,66.09,70800000.0
2009-01-05 14:17:00,66.09,66.105,66.09,66.105,55600000.0
2009-01-05 14:18:00,66.105,66.135,66.085,66.11,105400000.0
2009-01-05 14:19:00,66.105,66.14,66.095,66.105,202400000.0
2009-01-05 14:20:00,66.11,66.11,66.065,66.1,123000000.0
2009-01-05 14:21:00,66.1,66.115,66.085,66.085,56200000.0
2009-01-05 14:22:00,66.08,66.105,66.06,66.065,99800000.0
2009-01-05 14:23:00,66.06,66.065,66.035,66.035,103800000.0
2009-01-05 14:24:00,66.04,66.045,66.01,66.025,186600000.0
2009-01-05 14:25:00,66.035,66.09,66.035,66.09,114000000.0
2009-01-05 14:26:00,66.09,66.115,66.07,66.07,82200000.0
2009-01-05 14:27:00,66.075,66.1,66.065,66.095,67400000.0
2009-01-05 14:28:00,66.09,66.095,66.085,66.095,28400000.0
2009-01-05 14:29:00,66.1,66.185,66.075,66.18,265200000.0
2009-01-05 14:30:00,66.18,66.205,66.175,66.175,168400000.0
2009-01-05 14:31:00,66.175,66.18,66.155,66.155,50200000.0
2009-01-05 14:32:00,66.155,66.185,66.155,66.155,49200000.0
2009-01-05 14:33:00,66.155,66.175,66.15,66.15,74800000.0
2009-01-05 14:34:00,66.15,66.15,66.13,66.14,26800000.0
2009-01-05 14:35:00,66.145,66.165,66.14,66.155,57800000.0
2009-01-05 14:36:00,66.145,66.145,66.13,66.135,19000000.0
2009-01-05 14:37:00,66.135,66.17,66.135,66.16,44200000.0
2009-01-05 14:38:00,66.16,66.17,66.14,66.14,43800000.0
2009-01-05 14:39:00,66.155,66.2,66.14,66.195,60800000.0
2009-01-05 14:40:00,66.195,66.205,66.13,66.2,115400000.0
2009-01-05 14:41:00,66.2,66.225,66.19,66.2,37400000.0
2009-01-05 14:42:00,66.2,66.205,66.16,66.175,128200000.0
2009-01-05 14:43:00,66.18,66.22,66.17,66.17,184600000.0
2009-01-05 14:44:00,66.17,66.19,66.13,66.18,192800000.0
2009-01-05 14:45:00,66.165,66.175,66.11,66.145,175800000.0
2009-01-05 14:46:00,66.145,66.145,66.1,66.12,222800000.0
2009-01-05 14:47:00,66.12,66.15,66.12,66.145,178600000.0
2009-01-05 14:48:00,66.15,66.15,66.085,66.1,158600000.0
2009-01-05 14:49:00,66.1,66.11,66.08,66.085,162000000.0
2009-01-05 14:50:00,66.09,66.09,66.025,66.05,102800000.0
2009-01-05 14:51:00,66.035,66.07,66.03,66.055,80200000.0
2009-01-05 14:52:00,66.06,66.085,66.05,66.08,135200000.0
2009-01-05 14:53:00,66.09,66.09,66.03,66.03,84400000.0
2009-01-05 14:54:00,66.03,66.075,66.03,66.06,74800000.0
2009-01-05 14:55:00,66.065,66.085,66.06,66.06,88800000.0
2009-01-05 14:56:00,66.06,66.155,66.06,66.135,118800000.0
2009-01-05 14:57:00,66.135,66.15,66.09,66.09,117000000.0
2009-01-05 14:58:00,66.095,66.115,66.09,66.105,55200000.0
2009-01-05 14:59:00,66.1,66.13,66.07,66.085,58600000.0
2009-01-05 15:00:00,66.09,66.12,66.07,66.12,46600000.0
2009-01-05 15:01:00,66.12,66.145,66.11,66.14,56400000.0
2009-01-05 15:02:00,66.15,66.17,66.11,66.12,44000000.0
2009-01-05 15:03:00,66.15,66.15,66.065,66.065,36780000.0
2009-01-05 15:04:00,66.06,66.09,66.05,66.085,40200000.0
2009-01-05 15:05:00,66.09,66.105,66.085,66.09,71200000.0
2009-01-05 15:06:00,66.09,66.13,66.09,66.1,63000000.0
2009-01-05 15:07:00,66.095,66.12,66.08,66.11,58000000.0
2009-01-05 15:08:00,66.11,66.11,66.065,66.095,30000000.0
2009-01-05 15:09:00,66.095,66.095,66.06,66.08,35600000.0
2009-01-05 15:10:00,66.08,66.09,66.06,66.09,39000000.0
2009-01-05 15:11:00,66.09,66.095,66.055,66.055,70400000.0
2009-01-05 15:12:00,66.055,66.07,66.05,66.06,54000000.0
2009-01-05 15:13:00,66.06,66.085,66.06,66.085,23000000.0
2009-01-05 15:14:00,66.085,66.09,66.06,66.065,67200000.0
2009-01-05 15:15:00,66.07,66.11,66.065,66.105,50200000.0
2009-01-05 15:16:00,66.11,66.125,66.07,66.105,64600000.0
2009-01-05 15:17:00,66.1,66.105,66.09,66.095,25000000.0
2009-01-05 15:18:00,66.09,66.1,66.07,66.07,71200000.0
2009-01-05 15:19:00,66.075,66.08,66.01,66.04,72000000.0
2009-01-05 15:20:00,66.07,66.1,66.045,66.095,65600000.0
2009-01-05 15:21:00,66.095,66.095,66.01,66.03,166800000.0
2009-01-05 15:22:00,66.03,66.065,66.005,66.015,133200000.0
2009-01-05 15:23:00,66.005,66.035,65.995,66.0,249300000.0
2009-01-05 15:24:00,66.005,66.05,66.0,66.035,281000000.0
2009-01-05 15:25:00,66.035,66.075,66.03,66.05,98800000.0
2009-01-05 15:26:00,66.05,66.055,65.995,65.995,155600000.0
2009-01-05 15:27:00,65.995,66.01,65.98,66.01,120000000.0
2009-01-05 15:28:00,66.005,66.045,65.99,66.045,101400000.0
2009-01-05 15:29:00,66.04,66.045,66.015,66.025,84800000.0
2009-01-05 15:30:00,66.025,66.035,65.985,65.995,141600000.0
2009-01-05 15:31:00,65.985,66.0,65.975,65.99,72400000.0
2009-01-05 15:32:00,66.0,66.01,65.975,66.01,68200000.0
2009-01-05 15:33:00,66.01,66.01,65.975,65.975,120200000.0
2009-01-05 15:34:00,65.975,66.0,65.975,66.0,19400000.0
2009-01-05 15:35:00,66.005,66.01,65.985,66.0,61800000.0
2009-01-05 15:36:00,65.995,66.025,65.995,66.015,35800000.0
2009-01-05 15:37:00,66.015,66.025,66.005,66.025,59200000.0
2009-01-05 15:38:00,66.025,66.025,66.005,66.025,123200000.0
2009-01-05 15:39:00,66.025,66.04,65.99,65.995,89000000.0
2009-01-05 15:40:00,65.995,66.025,65.975,66.02,73000000.0
2009-01-05 15:41:00,66.01,66.02,65.97,65.98,103000000.0
2009-01-05 15:42:00,65.98,66.015,65.965,65.98,121400000.0
2009-01-05 15:43:00,65.975,65.98,65.94,65.945,74200000.0
2009-01-05 15:44:00,65.945,65.945,65.905,65.91,132800000.0
2009-01-05 15:45:00,65.905,65.915,65.88,65.9,89200000.0
2009-01-05 15:46:00,65.915,65.92,65.85,65.865,119000000.0
2009-01-05 15:47:00,65.875,65.905,65.87,65.9,74800000.0
2009-01-05 15:48:00,65.9,65.945,65.885,65.895,120600000.0
2009-01-05 15:49:00,65.885,65.91,65.875,65.9,164200000.0
2009-01-05 15:50:00,65.9,65.9,65.875,65.88,83300000.0
2009-01-05 15:51:00,65.88,65.905,65.87,65.89,87000000.0
2009-01-05 15:52:00,65.89,65.935,65.89,65.92,164400000.0
2009-01-05 15:53:00,65.915,65.955,65.915,65.95,100400000.0
2009-01-05 15:54:00,65.95,65.95,65.92,65.94,91000000.0
2009-01-05 15:55:00,65.94,65.955,65.905,65.91,150800000.0
2009-01-05 15:56:00,65.91,65.92,65.87,65.885,174600000.0
2009-01-05 15:57:00,65.885,65.97,65.885,65.94,131200000.0
2009-01-05 15:58:00,65.93,65.945,65.87,65.87,90400000.0
2009-01-05 15:59:00,65.87,65.895,65.865,65.89,87600000.0
2009-01-05 16:00:00,65.895,65.895,65.87,65.885,107400000.0
2009-01-05 16:01:00,65.885,65.91,65.885,65.895,128600000.0
2009-01-05 16:02:00,65.895,65.955,65.89,65.95,60200000.0
2009-01-05 16:03:00,65.94,65.97,65.94,65.945,108800000.0
2009-01-05 16:04:00,65.945,65.965,65.93,65.94,67400000.0
2009-01-05 16:05:00,65.945,65.95,65.89,65.915,101400000.0
2009-01-05 16:06:00,65.92,65.92,65.85,65.87,95000000.0
2009-01-05 16:07:00,65.875,65.905,65.865,65.905,49800000.0
2009-01-05 16:08:00,65.905,65.94,65.89,65.915,98600000.0
2009-01-05 16:09:00,65.93,65.97,65.93,65.955,111600000.0
2009-01-05 16:10:00,65.955,65.97,65.935,65.97,68200000.0
2009-01-05 16:11:00,65.97,65.98,65.945,65.965,94000000.0
2009-01-05 16:12:00,65.965,65.98,65.93,65.97,109600000.0
2009-01-05 16:13:00,65.97,65.975,65.95,65.96,68800000.0
2009-01-05 16:14:00,65.955,65.985,65.95,65.98,111400000.0
2009-01-05 16:15:00,65.99,66.095,65.99,66.095,67600000.0
2009-01-05 16:16:00,66.095,66.115,66.07,66.115,161600000.0
2009-01-05 16:17:00,66.12,66.18,66.105,66.13,201300000.0
2009-01-05 16:18:00,66.135,66.15,66.11,66.13,125200000.0
2009-01-05 16:19:00,66.125,66.155,66.105,66.155,76500000.0
2009-01-05 16:20:00,66.145,66.225,66.13,66.225,89700000.0
2009-01-05 16:21:00,66.22,66.265,66.21,66.265,87600000.0
2009-01-05 16:22:00,66.265,66.27,66.225,66.245,92200000.0
2009-01-05 16:23:00,66.24,66.265,66.22,66.23,51400000.0
2009-01-05 16:24:00,66.23,66.28,66.22,66.28,106200000.0
2009-01-05 16:25:00,66.28,66.3,66.245,66.3,162700000.0
2009-01-05 16:26:00,66.305,66.435,66.3,66.435,82400000.0
2009-01-05 16:27:00,66.435,66.49,66.435,66.48,67000000.0
2009-01-05 16:28:00,66.48,66.49,66.445,66.47,124200000.0
2009-01-05 16:29:00,66.47,66.47,66.385,66.39,166800000.0
2009-01-05 16:30:00,66.39,66.425,66.38,66.39,173400000.0
2009-01-05 16:31:00,66.395,66.455,66.37,66.375,143400000.0
2009-01-05 16:32:00,66.375,66.39,66.325,66.325,130000000.0
2009-01-05 16:33:00,66.325,66.335,66.29,66.335,169400000.0
2009-01-05 16:34:00,66.34,66.375,66.3,66.36,242800000.0
2009-01-05 16:35:00,66.355,66.39,66.355,66.375,96200000.0
2009-01-05 16:36:00,66.38,66.405,66.345,66.345,171300000.0
2009-01-05 16:37:00,66.35,66.37,66.33,66.335,196000000.0
2009-01-05 16:38:00,66.33,66.355,66.315,66.355,66600000.0
2009-01-05 16:39:00,66.36,66.385,66.345,66.375,133100000.0
2009-01-05 16:40:00,66.375,66.375,66.325,66.36,91600000.0
2009-01-05 16:41:00,66.36,66.365,66.33,66.33,84400000.0
2009-01-05 16:42:00,66.33,66.365,66.325,66.365,97600000.0
2009-01-05 16:43:00,66.35,66.385,66.35,66.375,174800000.0
2009-01-05 16:44:00,66.37,66.385,66.325,66.365,161000000.0
2009-01-05 16:45:00,66.365,66.365,66.3,66.31,180600000.0
2009-01-05 16:46:00,66.31,66.315,66.275,66.275,36600000.0
2009-01-05 16:47:00,66.285,66.29,66.25,66.285,68600000.0
2009-01-05 16:48:00,66.28,66.29,66.255,66.29,102400000.0
2009-01-05 16:49:00,66.29,66.325,66.28,66.28,131400000.0
2009-01-05 16:50:00,66.275,66.295,66.23,66.27,180600000.0
2009-01-05 16:51:00,66.28,66.29,66.25,66.26,142600000.0
2009-01-05 16:52:00,66.26,66.265,66.235,66.25,75200000.0
2009-01-05 16:53:00,66.25,66.265,66.24,66.25,71800000.0
2009-01-05 16:54:00,66.255,66.28,66.23,66.235,95800000.0
2009-01-05 16:55:00,66.245,66.295,66.245,66.27,89800000.0
2009-01-05 16:56:00,66.27,66.425,66.27,66.37,125800000.0
2009-01-05 16:57:00,66.37,66.375,66.33,66.36,95800000.0
2009-01-05 16:58:00,66.375,66.375,66.28,66.35,151800000.0
2009-01-05 16:59:00,66.34,66.345,66.23,66.3,284399999.0
2009-01-05 17:00:00,66.295,66.33,66.275,66.33,216600000.0
2009-01-05 17:01:00,66.325,66.39,66.295,66.295,189600000.0
2009-01-05 17:02:00,66.295,66.32,66.27,66.295,98600000.0
2009-01-05 17:03:00,66.29,66.325,66.275,66.31,128800000.0
2009-01-05 17:04:00,66.31,66.33,66.31,66.315,116400000.0
2009-01-05 17:05:00,66.315,66.315,66.235,66.235,116600000.0
2009-01-05 17:06:00,66.24,66.265,66.21,66.23,80400000.0
2009-01-05 17:07:00,66.23,66.23,66.22,66.23,19400000.0
2009-01-05 17:08:00,66.235,66.245,66.215,66.225,95400000.0
2009-01-05 17:09:00,66.23,66.26,66.23,66.255,28000000.0
2009-01-05 17:10:00,66.25,66.27,66.24,66.26,103400000.0
2009-01-05 17:11:00,66.27,66.31,66.255,66.31,69400000.0
2009-01-05 17:12:00,66.315,66.465,66.315,66.43,294400000.0
2009-01-05 17:13:00,66.43,66.435,66.385,66.415,151800000.0
2009-01-05 17:14:00,66.415,66.415,66.375,66.375,42000000.0
2009-01-05 17:15:00,66.375,66.385,66.32,66.35,60000000.0
2009-01-05 17:16:00,66.35,66.36,66.33,66.35,61800000.0
2009-01-05 17:17:00,66.35,66.39,66.33,66.39,146200000.0
2009-01-05 17:18:00,66.385,66.455,66.365,66.45,90600000.0
2009-01-05 17:19:00,66.445,66.53,66.415,66.53,198400000.0
2009-01-05 17:20:00,66.52,66.555,66.475,66.52,181400000.0
2009-01-05 17:21:00,66.515,66.53,66.49,66.52,176900000.0
2009-01-05 17:22:00,66.525,66.53,66.47,66.485,126800000.0
2009-01-05 17:23:00,66.49,66.535,66.485,66.505,70200000.0
2009-01-05 17:24:00,66.505,66.51,66.48,66.5,43800000.0
2009-01-05 17:25:00,66.505,66.525,66.49,66.49,91200000.0
2009-01-05 17:26:00,66.5,66.51,66.495,66.505,177600000.0
2009-01-05 17:27:00,66.505,66.52,66.46,66.46,151800000.0
2009-01-05 17:28:00,66.465,66.55,66.46,66.545,191600000.0
2009-01-05 17:29:00,66.555,66.555,66.51,66.515,133000000.0
2009-01-05 17:30:00,66.515,66.515,66.48,66.49,115200000.0
2009-01-05 17:31:00,66.49,66.51,66.485,66.51,102200000.0
2009-01-05 17:32:00,66.515,66.515,66.465,66.47,174800000.0
2009-01-05 17:33:00,66.465,66.475,66.415,66.44,131100000.0
2009-01-05 17:34:00,66.435,66.48,66.425,66.46,114000000.0
2009-01-05 17:35:00,66.455,66.46,66.44,66.445,60400000.0
2009-01-05 17:36:00,66.445,66.465,66.44,66.45,62200000.0
2009-01-05 17:37:00,66.45,66.455,66.44,66.44,37800000.0
2009-01-05 17:38:00,66.44,66.445,66.43,66.43,32600000.0
2009-01-05 17:39:00,66.435,66.445,66.415,66.44,46600000.0
2009-01-05 17:40:00,66.445,66.525,66.445,66.52,80600000.0
2009-01-05 17:41:00,66.51,66.58,66.51,66.53,92400000.0
2009-01-05 17:42:00,66.535,66.55,66.49,66.535,95400000.0
2009-01-05 17:43:00,66.53,66.59,66.53,66.585,122000000.0
2009-01-05 17:44:00,66.585,66.655,66.585,66.63,166400000.0
2009-01-05 17:45:00,66.63,66.67,66.6,66.655,102200000.0
2009-01-05 17:46:00,66.655,66.71,66.64,66.7,99000000.0
2009-01-05 17:47:00,66.695,66.725,66.69,66.72,42000000.0
2009-01-05 17:48:00,66.72,66.77,66.71,66.76,70600000.0
2009-01-05 17:49:00,66.765,66.835,66.76,66.835,104600000.0
2009-01-05 17:50:00,66.83,66.83,66.76,66.775,73400000.0
2009-01-05 17:51:00,66.77,66.79,66.735,66.755,92600000.0
2009-01-05 17:52:00,66.75,66.75,66.685,66.685,74800000.0
2009-01-05 17:53:00,66.69,66.755,66.68,66.74,120400000.0
2009-01-05 17:54:00,66.745,66.775,66.74,66.775,32000000.0
2009-01-05 17:55:00,66.765,66.765,66.735,66.74,29400000.0
2009-01-05 17:56:00,66.735,66.75,66.66,66.68,67600000.0
2009-01-05 17:57:00,66.68,66.705,66.665,66.67,37800000.0
2009-01-05 17:58:00,66.66,66.675,66.595,66.635,149100000.0
2009-01-05 17:59:00,66.63,66.655,66.555,66.585,127200000.0
2009-01-05 18:00:00,66.59,66.66,66.54,66.55,275720000.0
2009-01-05 18:01:00,66.56,66.595,66.555,66.595,85400000.0
2009-01-05 18:02:00,66.595,66.605,66.57,66.595,125200000.0
2009-01-05 18:03:00,66.595,66.61,66.55,66.6,118600000.0
2009-01-05 18:04:00,66.605,66.625,66.57,66.595,130600000.0
2009-01-05 18:05:00,66.595,66.61,66.585,66.595,38600000.0
2009-01-05 18:06:00,66.6,66.61,66.595,66.61,25000000.0
2009-01-05 18:07:00,66.61,66.635,66.565,66.605,86600000.0
2009-01-05 18:08:00,66.595,66.64,66.585,66.585,93000000.0
2009-01-05 18:09:00,66.59,66.595,66.55,66.565,91000000.0
2009-01-05 18:10:00,66.555,66.555,66.41,66.41,155800000.0
2009-01-05 18:11:00,66.44,66.52,66.44,66.505,118500000.0
2009-01-05 18:12:00,66.505,66.615,66.495,66.61,140400000.0
2009-01-05 18:13:00,66.605,66.64,66.565,66.64,211800000.0
2009-01-05 18:14:00,66.63,66.68,66.605,66.62,118700000.0
2009-01-05 18:15:00,66.63,66.63,66.58,66.61,167400000.0
2009-01-05 18:16:00,66.61,66.64,66.605,66.635,133400000.0
2009-01-05 18:17:00,66.63,66.645,66.615,66.62,138400000.0
2009-01-05 18:18:00,66.62,66.64,66.605,66.625,87400000.0
2009-01-05 18:19:00,66.625,66.625,66.605,66.61,123800000.0
2009-01-05 18:20:00,66.605,66.62,66.595,66.6,184400000.0
2009-01-05 18:21:00,66.6,66.62,66.595,66.62,90000000.0
2009-01-05 18:22:00,66.62,66.62,66.595,66.61,189000000.0
2009-01-05 18:23:00,66.61,66.61,66.555,66.555,341000000.0
2009-01-05 18:24:00,66.555,66.56,66.5,66.505,312700000.0
2009-01-05 18:25:00,66.5,66.525,66.425,66.51,238700000.0
2009-01-05 18:26:00,66.51,66.575,66.48,66.555,129600000.0
2009-01-05 18:27:00,66.55,66.58,66.54,66.57,160200000.0
2009-01-05 18:28:00,66.565,66.59,66.54,66.555,131400000.0
2009-01-05 18:29:00,66.56,66.595,66.56,66.59,103400000.0
2009-01-05 18:30:00,66.595,66.6,66.575,66.595,78000000.0
2009-01-05 18:31:00,66.605,66.61,66.58,66.58,58600000.0
2009-01-05 18:32:00,66.585,66.595,66.57,66.57,76800000.0
2009-01-05 18:33:00,66.575,66.62,66.57,66.61,104800000.0
2009-01-05 18:34:00,66.615,66.65,66.595,66.645,137800000.0
2009-01-05 18:35:00,66.645,66.675,66.6,66.61,135200000.0
2009-01-05 18:36:00,66.615,66.67,66.595,66.595,184200000.0
2009-01-05 18:37:00,66.585,66.645,66.58,66.61,261400000.0
2009-01-05 18:38:00,66.605,66.61,66.54,66.58,150400000.0
2009-01-05 18:39:00,66.58,66.605,66.52,66.525,322100000.0
2009-01-05 18:40:00,66.53,66.545,66.49,66.505,109400000.0
2009-01-05 18:41:00,66.505,66.505,66.43,66.445,114800000.0
2009-01-05 18:42:00,66.44,66.48,66.4,66.42,220200000.0
2009-01-05 18:43:00,66.425,66.46,66.395,66.415,148600000.0
2009-01-05 18:44:00,66.42,66.445,66.415,66.44,79000000.0
2009-01-05 18:45:00,66.455,66.475,66.43,66.45,152400000.0
2009-01-05 18:46:00,66.465,66.485,66.435,66.445,80800000.0
2009-01-05 18:47:00,66.47,66.495,66.425,66.435,141400000.0
2009-01-05 18:48:00,66.43,66.445,66.41,66.415,78200000.0
2009-01-05 18:49:00,66.41,66.45,66.41,66.43,54600000.0
2009-01-05 18:50:00,66.43,66.51,66.43,66.495,70000000.0
2009-01-05 18:51:00,66.5,66.575,66.495,66.545,125680000.0
2009-01-05 18:52:00,66.545,66.61,66.545,66.58,82400000.0
2009-01-05 18:53:00,66.58,66.59,66.53,66.555,108200000.0
2009-01-05 18:54:00,66.555,66.595,66.555,66.56,91400000.0
2009-01-05 18:55:00,66.565,66.595,66.55,66.56,73800000.0
2009-01-05 18:56:00,66.565,66.6,66.56,66.575,53800000.0
2009-01-05 18:57:00,66.555,66.59,66.55,66.565,79000000.0
2009-01-05 18:58:00,66.555,66.6,66.555,66.575,37600000.0
2009-01-05 18:59:00,66.58,66.635,66.58,66.61,80000000.0
2009-01-05 19:00:00,66.59,66.62,66.565,66.615,51400000.0
2009-01-05 19:01:00,66.62,66.665,66.59,66.59,121800000.0
2009-01-05 19:02:00,66.59,66.59,66.57,66.575,82800000.0
2009-01-05 19:03:00,66.575,66.575,66.555,66.57,63600000.0
2009-01-05 19:04:00,66.56,66.65,66.56,66.615,102800000.0
2009-01-05 19:05:00,66.615,66.67,66.585,66.67,273000000.0
2009-01-05 19:06:00,66.67,66.68,66.645,66.645,241600000.0
2009-01-05 19:07:00,66.645,66.65,66.625,66.635,160400000.0
2009-01-05 19:08:00,66.64,66.64,66.62,66.62,142800000.0
2009-01-05 19:09:00,66.625,66.625,66.6,66.6,208400000.0
2009-01-05 19:10:00,66.605,66.64,66.59,66.605,238400000.0
2009-01-05 19:11:00,66.6,66.64,66.595,66.625,194000000.0
2009-01-05 19:12:00,66.63,66.67,66.63,66.665,62800000.0
2009-01-05 19:13:00,66.665,66.68,66.625,66.66,182000000.0
2009-01-05 19:14:00,66.66,66.7,66.655,66.7,208600000.0
2009-01-05 19:15:00,66.7,66.705,66.695,66.7,41800000.0
2009-01-05 19:16:00,66.69,66.7,66.68,66.7,17800000.0
2009-01-05 19:17:00,66.7,66.71,66.69,66.7,25400000.0
2009-01-05 19:18:00,66.695,66.725,66.695,66.725,35200000.0
2009-01-05 19:19:00,66.725,66.765,66.715,66.765,88400000.0
2009-01-05 19:20:00,66.765,66.795,66.765,66.785,101200000.0
2009-01-05 19:21:00,66.78,66.855,66.78,66.84,193800000.0
2009-01-05 19:22:00,66.845,66.86,66.84,66.84,95600000.0
2009-01-05 19:23:00,66.84,66.86,66.83,66.84,166800000.0
2009-01-05 19:24:00,66.86,66.86,66.84,66.855,17600000.0
2009-01-05 19:25:00,66.855,66.865,66.815,66.815,20800000.0
2009-01-05 19:26:00,66.815,66.845,66.78,66.79,178000000.0
2009-01-05 19:27:00,66.805,66.805,66.76,66.78,140400000.0
2009-01-05 19:28:00,66.78,66.79,66.74,66.765,118600000.0
2009-01-05 19:29:00,66.76,66.81,66.75,66.795,121000000.0
2009-01-05 19:30:00,66.79,66.85,66.78,66.8,85400000.0
2009-01-05 19:31:00,66.805,66.805,66.795,66.8,51200000.0
2009-01-05 19:32:00,66.8,66.805,66.775,66.775,52600000.0
2009-01-05 19:33:00,66.8,66.8,66.775,66.79,25200000.0
2009-01-05 19:34:00,66.79,66.8,66.725,66.755,57800000.0
2009-01-05 19:35:00,66.755,66.78,66.73,66.77,105600000.0
2009-01-05 19:36:00,66.76,66.77,66.71,66.76,135000000.0
2009-01-05 19:37:00,66.765,66.785,66.75,66.775,46200000.0
2009-01-05 19:38:00,66.765,66.775,66.75,66.765,64600000.0
2009-01-05 19:39:00,66.765,66.8,66.76,66.76,71600000.0
2009-01-05 19:40:00,66.76,66.8,66.755,66.755,94300000.0
2009-01-05 19:41:00,66.755,66.765,66.725,66.75,71400000.0
2009-01-05 19:42:00,66.75,66.765,66.75,66.765,25200000.0
2009-01-05 19:43:00,66.765,66.765,66.74,66.74,31600000.0
2009-01-05 19:44:00,66.735,66.74,66.715,66.735,74000000.0
2009-01-05 19:45:00,66.73,66.74,66.715,66.735,23400000.0
2009-01-05 19:46:00,66.74,66.78,66.74,66.755,66600000.0
2009-01-05 19:47:00,66.75,66.77,66.75,66.76,54200000.0
2009-01-05 19:48:00,66.75,66.75,66.735,66.745,26400000.0
2009-01-05 19:49:00,66.735,66.765,66.735,66.755,43800000.0
2009-01-05 19:50:00,66.755,66.76,66.735,66.745,20000000.0
2009-01-05 19:51:00,66.735,66.735,66.71,66.715,62600000.0
2009-01-05 19:52:00,66.71,66.715,66.705,66.705,18200000.0
2009-01-05 19:53:00,66.7,66.705,66.695,66.695,12600000.0
2009-01-05 19:54:00,66.705,66.705,66.705,66.705,1000000.0
2009-01-05 19:55:00,66.72,66.735,66.68,66.685,191800000.0
2009-01-05 19:56:00,66.69,66.69,66.645,66.66,98200000.0
2009-01-05 19:57:00,66.655,66.655,66.64,66.655,42800000.0
2009-01-05 19:58:00,66.645,66.66,66.635,66.645,59600000.0
2009-01-05 19:59:00,66.64,66.655,66.635,66.645,24000000.0
2009-01-05 20:00:00,66.635,66.635,66.58,66.595,64400000.0
2009-01-05 20:01:00,66.595,66.635,66.595,66.63,25800000.0
2009-01-05 20:02:00,66.625,66.625,66.605,66.61,18200000.0
2009-01-05 20:03:00,66.62,66.65,66.62,66.645,23000000.0
2009-01-05 20:04:00,66.655,66.665,66.64,66.66,25400000.0
2009-01-05 20:05:00,66.655,66.69,66.645,66.67,46800000.0
2009-01-05 20:06:00,66.665,66.675,66.645,66.66,39400000.0
2009-01-05 20:07:00,66.66,66.665,66.64,66.645,54000000.0
2009-01-05 20:08:00,66.645,66.665,66.63,66.665,51400000.0
2009-01-05 20:09:00,66.67,66.67,66.645,66.655,36800000.0
2009-01-05 20:10:00,66.655,66.655,66.64,66.655,38000000.0
2009-01-05 20:11:00,66.66,66.67,66.66,66.66,3000000.0
2009-01-05 20:12:00,66.66,66.67,66.66,66.66,7000000.0
2009-01-05 20:13:00,66.66,66.68,66.66,66.68,7000000.0
2009-01-05 20:14:00,66.675,66.69,66.675,66.69,12000000.0
2009-01-05 20:15:00,66.695,66.7,66.69,66.69,10000000.0
2009-01-05 20:16:00,66.69,66.72,66.685,66.72,22000000.0
2009-01-05 20:17:00,66.71,66.735,66.71,66.735,21000000.0
2009-01-05 20:18:00,66.75,66.755,66.73,66.73,24560000.0
2009-01-05 20:19:00,66.73,66.745,66.725,66.745,20400000.0
2009-01-05 20:20:00,66.75,66.785,66.74,66.77,50200000.0
2009-01-05 20:21:00,66.77,66.78,66.74,66.76,55000000.0
2009-01-05 20:22:00,66.76,66.785,66.755,66.765,51200000.0
2009-01-05 20:23:00,66.76,66.77,66.735,66.755,40800000.0
2009-01-05 20:24:00,66.755,66.755,66.74,66.75,46000000.0
2009-01-05 20:25:00,66.74,66.74,66.735,66.74,16600000.0
2009-01-05 20:26:00,66.74,66.76,66.735,66.745,13400000.0
2009-01-05 20:27:00,66.75,66.765,66.73,66.735,34400000.0
2009-01-05 20:28:00,66.735,66.74,66.73,66.73,8400000.0
2009-01-05 20:29:00,66.735,66.74,66.73,66.735,10400000.0
2009-01-05 20:30:00,66.735,66.79,66.735,66.79,46600000.0
2009-01-05 20:31:00,66.785,66.8,66.785,66.795,22400000.0
2009-01-05 20:32:00,66.795,66.8,66.73,66.735,79200000.0
2009-01-05 20:33:00,66.74,66.755,66.735,66.75,28400000.0
2009-01-05 20:34:00,66.745,66.755,66.745,66.75,11600000.0
2009-01-05 20:35:00,66.75,66.75,66.725,66.73,40200000.0
2009-01-05 20:36:00,66.725,66.73,66.715,66.715,23600000.0
2009-01-05 20:37:00,66.71,66.71,66.69,66.7,32600000.0
2009-01-05 20:38:00,66.705,66.705,66.68,66.68,46800000.0
2009-01-05 20:39:00,66.675,66.7,66.675,66.69,38800000.0
2009-01-05 20:40:00,66.69,66.695,66.68,66.69,17800000.0
2009-01-05 20:41:00,66.7,66.715,66.7,66.715,16000000.0
2009-01-05 20:42:00,66.71,66.71,66.695,66.695,28800000.0
2009-01-05 20:43:00,66.69,66.72,66.685,66.705,49400000.0
2009-01-05 20:44:00,66.7,66.72,66.69,66.715,45400000.0
2009-01-05 20:45:00,66.725,66.73,66.705,66.705,36000000.0
2009-01-05 20:46:00,66.705,66.725,66.695,66.695,93200000.0
2009-01-05 20:47:00,66.68,66.69,66.655,66.66,84000000.0
2009-01-05 20:48:00,66.66,66.67,66.66,66.665,23000000.0
2009-01-05 20:49:00,66.665,66.675,66.645,66.65,18000000.0
2009-01-05 20:50:00,66.64,66.65,66.62,66.65,36600000.0
2009-01-05 20:51:00,66.655,66.665,66.61,66.635,85200000.0
2009-01-05 20:52:00,66.635,66.665,66.625,66.665,92400000.0
2009-01-05 20:53:00,66.665,66.69,66.66,66.69,69000000.0
2009-01-05 20:54:00,66.695,66.705,66.685,66.7,95200000.0
2009-01-05 20:55:00,66.705,66.735,66.69,66.735,128800000.0
2009-01-05 20:56:00,66.745,66.795,66.74,66.795,165800000.0
2009-01-05 20:57:00,66.8,66.82,66.785,66.815,99000000.0
2009-01-05 20:58:00,66.82,66.83,66.81,66.815,131000000.0
2009-01-05 20:59:00,66.82,66.82,66.765,66.77,99000000.0
2009-01-05 21:00:00,66.77,66.845,66.77,66.815,138800000.0
2009-01-05 21:01:00,66.82,66.845,66.82,66.845,40400000.0
2009-01-05 21:02:00,66.85,66.9,66.845,66.895,31600000.0
2009-01-05 21:03:00,66.9,66.91,66.875,66.91,25400000.0
2009-01-05 21:04:00,66.905,66.91,66.9,66.905,8000000.0
2009-01-05 21:05:00,66.9,66.95,66.9,66.945,68800000.0
2009-01-05 21:06:00,66.945,66.98,66.935,66.955,49800000.0
2009-01-05 21:07:00,66.955,66.96,66.935,66.94,76800000.0
2009-01-05 21:08:00,66.935,66.95,66.925,66.93,25800000.0
2009-01-05 21:09:00,66.925,66.935,66.905,66.935,58200000.0
2009-01-05 21:10:00,66.935,67.0,66.935,66.985,52200000.0
2009-01-05 21:11:00,66.985,67.03,66.985,66.995,62400000.0
2009-01-05 21:12:00,66.995,67.005,66.95,66.96,40600000.0
2009-01-05 21:13:00,66.965,66.98,66.955,66.975,62800000.0
2009-01-05 21:14:00,66.97,67.0,66.955,66.985,44000000.0
2009-01-05 21:15:00,66.985,66.99,66.97,66.985,51600000.0
2009-01-05 21:16:00,66.985,67.015,66.975,67.015,33200000.0
2009-01-05 21:17:00,67.015,67.015,66.925,66.93,119600000.0
2009-01-05 21:18:00,66.94,66.94,66.865,66.875,137600000.0
2009-01-05 21:19:00,66.87,66.875,66.785,66.8,135400000.0
2009-01-05 21:20:00,66.795,66.855,66.79,66.83,134400000.0
2009-01-05 21:21:00,66.85,66.875,66.68,66.695,113080000.0
2009-01-05 21:22:00,66.69,66.77,66.67,66.755,193400000.0
2009-01-05 21:23:00,66.755,66.755,66.685,66.73,92000000.0
2009-01-05 21:24:00,66.735,66.735,66.725,66.725,38400000.0
2009-01-05 21:25:00,66.725,66.725,66.72,66.725,57200000.0
2009-01-05 21:26:00,66.725,66.735,66.67,66.67,75800000.0
2009-01-05 21:27:00,66.675,66.675,66.64,66.675,152200000.0
2009-01-05 21:28:00,66.67,66.67,66.625,66.65,36400000.0
2009-01-05 21:29:00,66.66,66.665,66.645,66.655,22400000.0
2009-01-05 21:30:00,66.65,66.66,66.54,66.54,68800000.0
2009-01-05 21:31:00,66.545,66.615,66.545,66.6,135000000.0
2009-01-05 21:32:00,66.6,66.61,66.575,66.575,139400000.0
2009-01-05 21:33:00,66.575,66.61,66.575,66.6,153000000.0
2009-01-05 21:34:00,66.6,66.625,66.595,66.615,114800000.0
2009-01-05 21:35:00,66.635,66.635,66.6,66.615,151000000.0
2009-01-05 21:36:00,66.615,66.68,66.615,66.675,202800000.0
2009-01-05 21:37:00,66.675,66.695,66.67,66.69,198200000.0
2009-01-05 21:38:00,66.695,66.695,66.685,66.685,82200000.0
2009-01-05 21:39:00,66.685,66.69,66.65,66.685,127400000.0
2009-01-05 21:40:00,66.68,66.71,66.675,66.705,39400000.0
2009-01-05 21:41:00,66.705,66.71,66.635,66.67,79200000.0
2009-01-05 21:42:00,66.67,66.68,66.66,66.675,149600000.0
2009-01-05 21:43:00,66.67,66.685,66.665,66.68,65600000.0
2009-01-05 21:44:00,66.68,66.695,66.63,66.695,67600000.0
2009-01-05 21:45:00,66.69,66.695,66.68,66.69,107400000.0
2009-01-05 21:46:00,66.69,66.69,66.65,66.655,83800000.0
2009-01-05 21:47:00,66.65,66.655,66.64,66.655,146600000.0
2009-01-05 21:48:00,66.655,66.67,66.655,66.67,33000000.0
2009-01-05 21:49:00,66.67,66.675,66.66,66.67,33400000.0
2009-01-05 21:50:00,66.675,66.675,66.66,66.66,16000000.0
2009-01-05 21:51:00,66.67,66.675,66.655,66.665,37800000.0
2009-01-05 21:52:00,66.665,66.665,66.655,66.655,3000000.0
2009-01-05 21:53:00,66.65,66.655,66.645,66.645,31400000.0
2009-01-05 21:54:00,66.64,66.645,66.64,66.645,2600000.0
2009-01-05 21:55:00,66.645,66.655,66.625,66.625,49000000.0
2009-01-05 21:56:00,66.625,66.655,66.625,66.655,33400000.0
2009-01-05 21:57:00,66.655,66.655,66.63,66.63,20800000.0
2009-01-05 21:58:00,66.63,66.645,66.625,66.635,49000000.0
2009-01-05 21:59:00,66.64,66.655,66.6,66.61,89000000.0
2009-01-05 22:00:00,66.61,66.655,66.61,66.65,82200000.0
2009-01-05 22:01:00,66.645,66.655,66.62,66.625,65800000.0
2009-01-05 22:02:00,66.625,66.65,66.62,66.65,42800000.0
2009-01-05 22:03:00,66.655,66.675,66.655,66.655,20400000.0
2009-01-05 22:04:00,66.655,66.675,66.65,66.675,21400000.0
2009-01-05 22:05:00,66.68,66.695,66.67,66.69,49400000.0
2009-01-05 22:06:00,66.69,66.755,66.69,66.7,129000000.0
2009-01-05 22:07:00,66.695,66.695,66.685,66.695,18000000.0
2009-01-05 22:08:00,66.7,66.71,66.7,66.705,16800000.0
2009-01-05 22:09:00,66.705,66.71,66.695,66.71,38400000.0
2009-01-05 22:10:00,66.71,66.71,66.7,66.71,55600000.0
2009-01-05 22:11:00,66.71,66.72,66.705,66.72,11600000.0
2009-01-05 22:12:00,66.72,66.735,66.715,66.73,33400000.0
2009-01-05 22:13:00,66.73,66.73,66.71,66.725,33400000.0
2009-01-05 22:14:00,66.725,66.73,66.695,66.695,57200000.0
2009-01-05 22:15:00,66.695,66.7,66.67,66.68,84200000.0
2009-01-05 22:16:00,66.68,66.68,66.64,66.64,77800000.0
2009-01-05 22:17:00,66.645,66.66,66.64,66.65,26600000.0
2009-01-05 22:18:00,66.645,66.65,66.64,66.645,97400000.0
2009-01-05 22:19:00,66.64,66.68,66.64,66.67,96400000.0
2009-01-05 22:20:00,66.67,66.675,66.66,66.66,38200000.0
2009-01-05 22:21:00,66.66,66.665,66.66,66.66,11600000.0
2009-01-05 22:22:00,66.665,66.67,66.66,66.665,17800000.0
2009-01-05 22:23:00,66.66,66.66,66.645,66.65,19200000.0
2009-01-05 22:24:00,66.65,66.66,66.65,66.655,17000000.0
2009-01-05 22:25:00,66.66,66.685,66.655,66.685,50200000.0
2009-01-05 22:26:00,66.685,66.69,66.655,66.67,88600000.0
2009-01-05 22:27:00,66.67,66.7,66.67,66.685,24800000.0
2009-01-05 22:28:00,66.69,66.69,66.66,66.665,96000000.0
2009-01-05 22:29:00,66.665,66.67,66.63,66.64,138000000.0
2009-01-05 22:30:00,66.64,66.65,66.625,66.635,84000000.0
2009-01-05 22:31:00,66.635,66.64,66.615,66.62,29600000.0
2009-01-05 22:32:00,66.62,66.64,66.62,66.635,24600000.0
2009-01-05 22:33:00,66.625,66.635,66.615,66.635,38000000.0
2009-01-05 22:34:00,66.645,66.68,66.645,66.68,25800000.0
2009-01-05 22:35:00,66.675,66.685,66.67,66.68,34800000.0
2009-01-05 22:36:00,66.675,66.675,66.64,66.655,133000000.0
2009-01-05 22:37:00,66.655,66.67,66.655,66.66,96400000.0
2009-01-05 22:38:00,66.66,66.665,66.66,66.66,51200000.0
2009-01-05 22:39:00,66.66,66.68,66.655,66.655,50000000.0
2009-01-05 22:40:00,66.665,66.7,66.665,66.7,104000000.0
2009-01-05 22:41:00,66.7,66.71,66.695,66.705,28800000.0
2009-01-05 22:42:00,66.705,66.705,66.675,66.68,43200000.0
2009-01-05 22:43:00,66.675,66.68,66.675,66.675,4000000.0
2009-01-05 22:44:00,66.675,66.675,66.64,66.645,34200000.0
2009-01-05 22:45:00,66.655,66.675,66.655,66.67,30000000.0
2009-01-05 22:46:00,66.67,66.67,66.67,66.67,25800000.0
2009-01-05 22:47:00,66.67,66.68,66.66,66.68,70200000.0
2009-01-05 22:48:00,66.68,66.68,66.665,66.665,37800000.0
2009-01-05 22:49:00,66.665,66.665,66.655,66.66,6400000.0
2009-01-05 22:50:00,66.665,66.675,66.66,66.675,25600000.0
2009-01-05 22:51:00,66.67,66.68,66.67,66.67,39400000.0
2009-01-05 22:52:00,66.675,66.695,66.67,66.695,49000000.0
2009-01-05 22:53:00,66.695,66.79,66.695,66.76,140200000.0
2009-01-05 22:54:00,66.76,66.79,66.73,66.77,100600000.0
2009-01-05 22:55:00,66.77,66.77,66.725,66.725,64000000.0
2009-01-05 22:56:00,66.725,66.77,66.725,66.75,77200000.0
2009-01-05 22:57:00,66.74,66.755,66.705,66.705,60000000.0
2009-01-05 22:58:00,66.705,66.745,66.7,66.72,107600000.0
2009-01-05 22:59:00,66.725,66.725,66.685,66.695,90800000.0
2009-01-05 23:00:00,66.7,66.74,66.7,66.725,99800000.0
2009-01-05 23:01:00,66.735,66.755,66.735,66.755,10000000.0
2009-01-05 23:02:00,66.77,66.805,66.765,66.8,18400000.0
2009-01-05 23:03:00,66.795,66.795,66.785,66.79,14000000.0
2009-01-05 23:04:00,66.79,66.91,66.79,66.885,101600000.0
2009-01-05 23:05:00,66.88,66.88,66.85,66.855,44400000.0
2009-01-05 23:06:00,66.855,66.89,66.85,66.88,36000000.0
2009-01-05 23:07:00,66.885,66.895,66.88,66.895,18000000.0
2009-01-05 23:08:00,66.9,66.915,66.9,66.91,27600000.0
2009-01-05 23:09:00,66.915,66.965,66.915,66.935,69400000.0
2009-01-05 23:10:00,66.935,66.955,66.925,66.95,101400000.0
2009-01-05 23:11:00,66.95,66.975,66.94,66.96,151200000.0
2009-01-05 23:12:00,66.965,67.02,66.965,66.98,310400000.0
2009-01-05 23:13:00,66.98,66.98,66.97,66.97,76400000.0
2009-01-05 23:14:00,66.955,66.955,66.92,66.92,137800000.0
2009-01-05 23:15:00,66.925,66.95,66.915,66.945,153600000.0
2009-01-05 23:16:00,66.945,66.96,66.945,66.96,80800000.0
2009-01-05 23:17:00,66.96,66.97,66.935,66.97,83400000.0
2009-01-05 23:18:00,66.975,67.02,66.95,66.95,64800000.0
2009-01-05 23:19:00,66.955,67.03,66.955,67.03,120800000.0
2009-01-05 23:20:00,67.03,67.05,66.98,67.05,48000000.0
2009-01-05 23:21:00,67.09,67.115,67.085,67.095,52400000.0
2009-01-05 23:22:00,67.1,67.26,67.1,67.11,262800000.0
2009-01-05 23:23:00,67.125,67.15,67.095,67.115,206600000.0
2009-01-05 23:24:00,67.115,67.135,67.11,67.11,115800000.0
2009-01-05 23:25:00,67.11,67.15,67.11,67.135,86000000.0
2009-01-05 23:26:00,67.125,67.135,67.11,67.135,86600000.0
2009-01-05 23:27:00,67.14,67.14,67.08,67.08,80800000.0
2009-01-05 23:28:00,67.085,67.085,67.065,67.065,24800000.0
2009-01-05 23:29:00,67.065,67.07,67.05,67.06,53800000.0
2009-01-05 23:30:00,67.05,67.065,67.005,67.035,178000000.0
2009-01-05 23:31:00,67.04,67.05,66.94,66.955,226600000.0
2009-01-05 23:32:00,66.96,66.985,66.93,66.95,73600000.0
2009-01-05 23:33:00,66.955,66.975,66.94,66.94,100800000.0
2009-01-05 23:34:00,66.95,66.96,66.875,66.935,107400000.0
2009-01-05 23:35:00,66.935,66.965,66.93,66.945,58800000.0
2009-01-05 23:36:00,66.94,66.975,66.935,66.975,21400000.0
2009-01-05 23:37:00,66.98,66.98,66.935,66.965,77600000.0
2009-01-05 23:38:00,66.96,67.015,66.96,66.98,34580000.0
2009-01-05 23:39:00,66.975,67.005,66.975,67.005,8000000.0
2009-01-05 23:40:00,67.0,67.055,66.995,67.055,54680000.0
2009-01-05 23:41:00,67.05,67.05,66.965,67.0,48400000.0
2009-01-05 23:42:00,67.0,67.055,67.0,67.05,34000000.0
2009-01-05 23:43:00,67.05,67.08,67.03,67.07,49800000.0
2009-01-05 23:44:00,67.06,67.095,67.05,67.05,70800000.0
2009-01-05 23:45:00,67.05,67.05,66.99,67.01,107000000.0
2009-01-05 23:46:00,67.01,67.11,67.01,67.05,205200000.0
2009-01-05 23:47:00,67.05,67.055,67.015,67.025,57400000.0
2009-01-05 23:48:00,67.035,67.035,67.025,67.025,5000000.0
2009-01-05 23:49:00,67.025,67.045,67.0,67.04,106600000.0
2009-01-05 23:50:00,67.05,67.075,67.02,67.02,147800000.0
2009-01-05 23:51:00,67.02,67.025,67.02,67.025,9200000.0
2009-01-05 23:52:00,67.03,67.03,67.02,67.02,15600000.0
2009-01-05 23:53:00,67.03,67.03,66.95,67.015,104800000.0
2009-01-05 23:54:00,67.015,67.03,66.975,67.01,131000000.0
2009-01-05 23:55:00,67.01,67.01,66.955,66.96,64600000.0
2009-01-05 23:56:00,66.95,66.965,66.94,66.94,41800000.0
2009-01-05 23:57:00,66.94,66.955,66.91,66.94,202600000.0
2009-01-05 23:58:00,66.94,66.95,66.895,66.895,67600000.0
2009-01-05 23:59:00,66.9,67.0,66.885,67.0,143000000.0
2009-01-06 00:00:00,66.98,66.99,66.92,66.95,98600000.0
2009-01-06 00:01:00,66.95,66.95,66.95,66.95,11600000.0
2009-01-06 00:02:00,66.945,66.945,66.815,66.815,104400000.0
2009-01-06 00:03:00,66.825,66.875,66.825,66.87,93200000.0
2009-01-06 00:04:00,66.865,66.865,66.76,66.76,67200000.0
2009-01-06 00:05:00,66.78,66.79,66.635,66.645,257080000.0
2009-01-06 00:06:00,66.64,66.65,66.565,66.625,223000000.0
2009-01-06 00:07:00,66.625,66.64,66.565,66.64,315600000.0
2009-01-06 00:08:00,66.655,66.655,66.555,66.655,250600000.0
2009-01-06 00:09:00,66.655,66.665,66.625,66.665,139200000.0
2009-01-06 00:10:00,66.675,66.72,66.675,66.705,81200000.0
2009-01-06 00:11:00,66.7,66.74,66.7,66.72,95200000.0
2009-01-06 00:12:00,66.715,66.715,66.685,66.695,144000000.0
2009-01-06 00:13:00,66.7,66.705,66.695,66.695,48800000.0
2009-01-06 00:14:00,66.69,66.7,66.69,66.695,24200000.0
2009-01-06 00:15:00,66.695,66.715,66.685,66.715,112600000.0
2009-01-06 00:16:00,66.73,66.8,66.71,66.73,136200000.0
2009-01-06 00:17:00,66.73,66.735,66.73,66.73,3800000.0
2009-01-06 00:18:00,66.73,66.73,66.71,66.71,8800000.0
2009-01-06 00:19:00,66.695,66.695,66.655,66.655,24400000.0
2009-01-06 00:20:00,66.655,66.655,66.6,66.62,77800000.0
2009-01-06 00:21:00,66.62,66.62,66.54,66.55,55000000.0
2009-01-06 00:22:00,66.56,66.57,66.555,66.57,35000000.0
2009-01-06 00:23:00,66.575,66.595,66.57,66.59,26800000.0
2009-01-06 00:24:00,66.585,66.59,66.57,66.57,57800000.0
2009-01-06 00:25:00,66.57,66.575,66.525,66.53,46200000.0
2009-01-06 00:26:00,66.535,66.535,66.49,66.5,63600000.0
2009-01-06 00:27:00,66.505,66.505,66.495,66.505,8400000.0
2009-01-06 00:28:00,66.495,66.505,66.49,66.505,9000000.0
2009-01-06 00:29:00,66.5,66.525,66.5,66.525,15000000.0
2009-01-06 00:30:00,66.52,66.56,66.51,66.555,25000000.0
2009-01-06 00:31:00,66.56,66.57,66.545,66.565,18800000.0
2009-01-06 00:32:00,66.565,66.565,66.53,66.545,42800000.0
2009-01-06 00:33:00,66.545,66.55,66.54,66.54,7000000.0
2009-01-06 00:34:00,66.545,66.555,66.545,66.55,9000000.0
2009-01-06 00:35:00,66.555,66.575,66.545,66.55,113000000.0
2009-01-06 00:36:00,66.55,66.57,66.55,66.555,54400000.0
2009-01-06 00:37:00,66.55,66.57,66.54,66.56,71200000.0
2009-01-06 00:38:00,66.555,66.56,66.54,66.55,9000000.0
2009-01-06 00:39:00,66.55,66.55,66.49,66.49,158800000.0
2009-01-06 00:40:00,66.505,66.515,66.46,66.48,44600000.0
2009-01-06 00:41:00,66.48,66.535,66.425,66.535,219400000.0
2009-01-06 00:42:00,66.545,66.56,66.525,66.545,84400000.0
2009-01-06 00:43:00,66.54,66.55,66.47,66.48,83200000.0
2009-01-06 00:44:00,66.49,66.505,66.485,66.505,28400000.0
2009-01-06 00:45:00,66.51,66.515,66.505,66.515,4000000.0
2009-01-06 00:46:00,66.51,66.515,66.495,66.505,7000000.0
2009-01-06 00:47:00,66.495,66.51,66.49,66.49,9000000.0
2009-01-06 00:48:00,66.495,66.505,66.495,66.5,5000000.0
2009-01-06 00:49:00,66.51,66.525,66.51,66.525,8000000.0
2009-01-06 00:50:00,66.53,66.53,66.52,66.525,4000000.0
2009-01-06 00:51:00,66.52,66.52,66.51,66.515,3000000.0
2009-01-06 00:52:00,66.52,66.52,66.51,66.51,9000000.0
2009-01-06 00:53:00,66.505,66.515,66.505,66.505,8000000.0
2009-01-06 00:54:00,66.515,66.525,66.505,66.505,7000000.0
2009-01-06 00:55:00,66.505,66.505,66.485,66.485,13000000.0
2009-01-06 00:56:00,66.485,66.505,66.485,66.505,15000000.0
2009-01-06 00:57:00,66.505,66.515,66.495,66.51,29400000.0
2009-01-06 00:58:00,66.515,66.545,66.505,66.54,32000000.0
2009-01-06 00:59:00,66.535,66.55,66.5,66.505,28800000.0
2009-01-06 01:00:00,66.5,66.51,66.495,66.495,16000000.0
2009-01-06 01:01:00,66.5,66.5,66.5,66.5,1000000.0
2009-01-06 01:02:00,66.5,66.53,66.5,66.53,34400000.0
2009-01-06 01:03:00,66.53,66.555,66.52,66.53,26800000.0
2009-01-06 01:04:00,66.53,66.53,66.53,66.53,3000000.0
2009-01-06 01:05:00,66.53,66.575,66.53,66.54,26600000.0
2009-01-06 01:06:00,66.54,66.62,66.54,66.605,88400000.0
2009-01-06 01:07:00,66.605,66.605,66.59,66.595,9000000.0
2009-01-06 01:08:00,66.585,66.615,66.585,66.615,12000000.0
2009-01-06 01:09:00,66.625,66.655,66.625,66.65,61000000.0
2009-01-06 01:10:00,66.645,66.665,66.61,66.635,36800000.0
2009-01-06 01:11:00,66.635,66.64,66.62,66.64,10000000.0
2009-01-06 01:12:00,66.635,66.635,66.615,66.63,14000000.0
2009-01-06 01:13:00,66.63,66.63,66.625,66.625,7000000.0
2009-01-06 01:14:00,66.63,66.66,66.615,66.66,38800000.0
2009-01-06 01:15:00,66.66,66.675,66.62,66.62,18000000.0
2009-01-06 01:16:00,66.635,66.635,66.63,66.63,7000000.0
2009-01-06 01:17:00,66.63,66.63,66.595,66.62,36400000.0
2009-01-06 01:18:00,66.62,66.645,66.62,66.645,15000000.0
2009-01-06 01:19:00,66.645,66.65,66.645,66.65,9000000.0
2009-01-06 01:20:00,66.645,66.71,66.645,66.71,25000000.0
2009-01-06 01:21:00,66.685,66.69,66.66,66.69,25000000.0
2009-01-06 01:22:00,66.695,66.705,66.67,66.705,17600000.0
2009-01-06 01:23:00,66.7,66.74,66.685,66.705,68000000.0
2009-01-06 01:24:00,66.715,66.715,66.67,66.685,16800000.0
2009-01-06 01:25:00,66.69,66.69,66.67,66.675,7000000.0
2009-01-06 01:26:00,66.685,66.685,66.675,66.685,6000000.0
2009-01-06 01:27:00,66.71,66.71,66.695,66.71,8000000.0
2009-01-06 01:28:00,66.725,66.725,66.685,66.69,17800000.0
2009-01-06 01:29:00,66.69,66.7,66.69,66.7,6000000.0
2009-01-06 01:30:00,66.7,66.7,66.69,66.7,24000000.0
2009-01-06 01:31:00,66.695,66.7,66.69,66.69,8000000.0
2009-01-06 01:32:00,66.69,66.72,66.69,66.695,31000000.0
2009-01-06 01:33:00,66.695,66.71,66.695,66.71,10000000.0
2009-01-06 01:34:00,66.71,66.72,66.71,66.72,5000000.0
2009-01-06 01:35:00,66.725,66.725,66.705,66.725,14600000.0
2009-01-06 01:36:00,66.725,66.725,66.72,66.725,12000000.0
2009-01-06 01:37:00,66.72,66.735,66.71,66.735,35600000.0
2009-01-06 01:38:00,66.735,66.735,66.72,66.735,21000000.0
2009-01-06 01:39:00,66.73,66.755,66.725,66.75,32000000.0
2009-01-06 01:40:00,66.745,66.755,66.745,66.755,27000000.0
2009-01-06 01:41:00,66.75,66.75,66.745,66.75,8600000.0
2009-01-06 01:42:00,66.745,66.775,66.745,66.765,34600000.0
2009-01-06 01:43:00,66.765,66.77,66.76,66.77,13000000.0
2009-01-06 01:44:00,66.77,66.78,66.77,66.78,6000000.0
2009-01-06 01:45:00,66.78,66.78,66.765,66.765,7000000.0
2009-01-06 01:46:00,66.76,66.76,66.73,66.73,10000000.0
2009-01-06 01:47:00,66.73,66.735,66.71,66.715,32800000.0
2009-01-06 01:48:00,66.725,66.73,66.705,66.705,47800000.0
2009-01-06 01:49:00,66.705,66.725,66.695,66.715,79600000.0
2009-01-06 01:50:00,66.715,66.73,66.59,66.62,261200000.0
2009-01-06 01:51:00,66.62,66.635,66.6,66.625,61400000.0
2009-01-06 01:52:00,66.63,66.7,66.63,66.64,123400000.0
2009-01-06 01:53:00,66.64,66.655,66.55,66.6,230000000.0
2009-01-06 01:54:00,66.585,66.59,66.55,66.55,114400000.0
2009-01-06 01:55:00,66.55,66.58,66.55,66.58,13000000.0
2009-01-06 01:56:00,66.58,66.58,66.53,66.55,101200000.0
2009-01-06 01:57:00,66.555,66.63,66.55,66.615,151200000.0
2009-01-06 01:58:00,66.62,66.63,66.61,66.615,52400000.0
2009-01-06 01:59:00,66.62,66.62,66.5,66.57,231200000.0
2009-01-06 02:00:00,66.56,66.6,66.51,66.515,107800000.0
2009-01-06 02:01:00,66.515,66.525,66.46,66.475,69800000.0
2009-01-06 02:02:00,66.475,66.48,66.465,66.475,39600000.0
2009-01-06 02:03:00,66.475,66.48,66.42,66.42,40200000.0
2009-01-06 02:04:00,66.4,66.42,66.355,66.375,100000000.0
2009-01-06 02:05:00,66.375,66.395,66.365,66.365,38200000.0
2009-01-06 02:06:00,66.365,66.395,66.365,66.395,46000000.0
2009-01-06 02:07:00,66.39,66.41,66.375,66.385,93400000.0
2009-01-06 02:08:00,66.385,66.405,66.375,66.4,50800000.0
2009-01-06 02:09:00,66.395,66.45,66.385,66.4,63800000.0
2009-01-06 02:10:00,66.395,66.4,66.385,66.39,39600000.0
2009-01-06 02:11:00,66.395,66.395,66.375,66.38,35600000.0
2009-01-06 02:12:00,66.375,66.395,66.365,66.385,63000000.0
2009-01-06 02:13:00,66.37,66.4,66.37,66.38,37800000.0
2009-01-06 02:14:00,66.365,66.365,66.355,66.355,18000000.0
2009-01-06 02:15:00,66.36,66.385,66.36,66.385,17800000.0
2009-01-06 02:16:00,66.385,66.385,66.365,66.38,27000000.0
2009-01-06 02:17:00,66.37,66.4,66.365,66.37,29000000.0
2009-01-06 02:18:00,66.365,66.375,66.32,66.34,66800000.0
2009-01-06 02:19:00,66.33,66.375,66.33,66.35,51000000.0
2009-01-06 02:20:00,66.355,66.385,66.305,66.34,41000000.0
2009-01-06 02:21:00,66.34,66.355,66.33,66.33,28000000.0
2009-01-06 02:22:00,66.33,66.345,66.325,66.345,26000000.0
2009-01-06 02:23:00,66.35,66.355,66.325,66.325,19000000.0
2009-01-06 02:24:00,66.33,66.33,66.3,66.3,43000000.0
2009-01-06 02:25:00,66.305,66.315,66.28,66.29,67200000.0
2009-01-06 02:26:00,66.285,66.29,66.28,66.285,15000000.0
2009-01-06 02:27:00,66.29,66.325,66.29,66.295,32000000.0
2009-01-06 02:28:00,66.295,66.33,66.295,66.33,15000000.0
2009-01-06 02:29:00,66.3,66.335,66.295,66.305,43800000.0
2009-01-06 02:30:00,66.3,66.32,66.28,66.32,44000000.0
2009-01-06 02:31:00,66.32,66.335,66.295,66.315,66000000.0
2009-01-06 02:32:00,66.31,66.315,66.275,66.285,48000000.0
2009-01-06 02:33:00,66.28,66.295,66.275,66.285,34000000.0
2009-01-06 02:34:00,66.28,66.31,66.28,66.295,34000000.0
2009-01-06 02:35:00,66.3,66.305,66.295,66.305,27000000.0
2009-01-06 02:36:00,66.31,66.315,66.29,66.295,26000000.0
2009-01-06 02:37:00,66.29,66.325,66.29,66.315,31800000.0
2009-01-06 02:38:00,66.315,66.32,66.305,66.31,26000000.0
2009-01-06 02:39:00,66.305,66.315,66.29,66.31,26000000.0
2009-01-06 02:40:00,66.305,66.335,66.305,66.335,18000000.0
2009-01-06 02:41:00,66.33,66.34,66.31,66.32,41200000.0
2009-01-06 02:42:00,66.325,66.37,66.32,66.37,24000000.0
2009-01-06 02:43:00,66.38,66.39,66.365,66.385,27000000.0
2009-01-06 02:44:00,66.385,66.395,66.355,66.355,35000000.0
2009-01-06 02:45:00,66.35,66.36,66.325,66.345,43600000.0
2009-01-06 02:46:00,66.345,66.365,66.345,66.35,21000000.0
2009-01-06 02:47:00,66.345,66.355,66.335,66.335,31000000.0
2009-01-06 02:48:00,66.335,66.34,66.3,66.33,55000000.0
2009-01-06 02:49:00,66.325,66.335,66.32,66.325,24000000.0
2009-01-06 02:50:00,66.34,66.35,66.33,66.34,28000000.0
2009-01-06 02:51:00,66.34,66.345,66.335,66.335,17000000.0
2009-01-06 02:52:00,66.35,66.36,66.275,66.29,70800000.0
2009-01-06 02:53:00,66.3,66.31,66.26,66.26,45600000.0
2009-01-06 02:54:00,66.26,66.285,66.255,66.255,58600000.0
2009-01-06 02:55:00,66.24,66.285,66.225,66.24,157600000.0
2009-01-06 02:56:00,66.24,66.255,66.22,66.25,109400000.0
2009-01-06 02:57:00,66.25,66.275,66.245,66.275,32200000.0
2009-01-06 02:58:00,66.275,66.285,66.26,66.265,13600000.0
2009-01-06 02:59:00,66.27,66.31,66.27,66.3,38000000.0
2009-01-06 03:00:00,66.31,66.325,66.31,66.325,41600000.0
2009-01-06 03:01:00,66.325,66.325,66.26,66.26,25000000.0
2009-01-06 03:02:00,66.26,66.285,66.23,66.235,84600000.0
2009-01-06 03:03:00,66.225,66.25,66.195,66.24,88800000.0
2009-01-06 03:04:00,66.245,66.285,66.225,66.235,52200000.0
2009-01-06 03:05:00,66.22,66.255,66.18,66.255,73200000.0
2009-01-06 03:06:00,66.255,66.325,66.255,66.31,88400000.0
2009-01-06 03:07:00,66.3,66.335,66.275,66.32,91600000.0
2009-01-06 03:08:00,66.315,66.32,66.285,66.32,49400000.0
2009-01-06 03:09:00,66.315,66.315,66.3,66.315,23800000.0
2009-01-06 03:10:00,66.315,66.345,66.31,66.335,27400000.0
2009-01-06 03:11:00,66.33,66.34,66.32,66.325,27400000.0
2009-01-06 03:12:00,66.325,66.33,66.305,66.305,31600000.0
2009-01-06 03:13:00,66.31,66.315,66.295,66.295,40000000.0
2009-01-06 03:14:00,66.29,66.335,66.28,66.33,37000000.0
2009-01-06 03:15:00,66.34,66.345,66.315,66.315,20000000.0
2009-01-06 03:16:00,66.31,66.315,66.265,66.27,40800000.0
2009-01-06 03:17:00,66.275,66.285,66.26,66.285,25000000.0
2009-01-06 03:18:00,66.29,66.31,66.285,66.295,15000000.0
2009-01-06 03:19:00,66.29,66.305,66.29,66.305,11000000.0
2009-01-06 03:20:00,66.3,66.32,66.275,66.315,30600000.0
2009-01-06 03:21:00,66.31,66.32,66.31,66.32,11000000.0
2009-01-06 03:22:00,66.31,66.33,66.305,66.315,21000000.0
2009-01-06 03:23:00,66.315,66.325,66.305,66.32,25000000.0
2009-01-06 03:24:00,66.325,66.34,66.29,66.31,48600000.0
2009-01-06 03:25:00,66.315,66.315,66.28,66.28,23400000.0
2009-01-06 03:26:00,66.28,66.29,66.26,66.27,30000000.0
2009-01-06 03:27:00,66.26,66.27,66.22,66.27,64000000.0
2009-01-06 03:28:00,66.275,66.3,66.265,66.3,129800000.0
2009-01-06 03:29:00,66.295,66.305,66.245,66.265,48200000.0
2009-01-06 03:30:00,66.265,66.295,66.255,66.28,45000000.0
2009-01-06 03:31:00,66.285,66.295,66.285,66.285,23000000.0
2009-01-06 03:32:00,66.285,66.29,66.24,66.245,46600000.0
2009-01-06 03:33:00,66.245,66.265,66.245,66.265,8000000.0
2009-01-06 03:34:00,66.265,66.275,66.265,66.265,16000000.0
2009-01-06 03:35:00,66.27,66.27,66.25,66.255,11000000.0
2009-01-06 03:36:00,66.255,66.265,66.255,66.255,10000000.0
2009-01-06 03:37:00,66.255,66.28,66.255,66.28,8000000.0
2009-01-06 03:38:00,66.27,66.295,66.27,66.295,10000000.0
2009-01-06 03:39:00,66.29,66.295,66.285,66.295,6000000.0
2009-01-06 03:40:00,66.29,66.295,66.275,66.295,11000000.0
2009-01-06 03:41:00,66.3,66.31,66.3,66.31,11000000.0
2009-01-06 03:42:00,66.305,66.32,66.29,66.32,17000000.0
2009-01-06 03:43:00,66.32,66.325,66.31,66.32,9000000.0
2009-01-06 03:44:00,66.315,66.32,66.26,66.26,19000000.0
2009-01-06 03:45:00,66.265,66.285,66.26,66.27,31800000.0
2009-01-06 03:46:00,66.275,66.285,66.265,66.275,24000000.0
2009-01-06 03:47:00,66.275,66.305,66.265,66.29,62800000.0
2009-01-06 03:48:00,66.29,66.33,66.285,66.305,33200000.0
2009-01-06 03:49:00,66.295,66.31,66.28,66.29,26800000.0
2009-01-06 03:50:00,66.29,66.315,66.27,66.27,70800000.0
2009-01-06 03:51:00,66.27,66.28,66.265,66.275,41400000.0
2009-01-06 03:52:00,66.275,66.285,66.275,66.285,11400000.0
2009-01-06 03:53:00,66.275,66.3,66.275,66.295,88400000.0
2009-01-06 03:54:00,66.29,66.305,66.28,66.295,24000000.0
2009-01-06 03:55:00,66.29,66.305,66.285,66.285,23000000.0
2009-01-06 03:56:00,66.285,66.295,66.285,66.295,4000000.0
2009-01-06 03:57:00,66.3,66.305,66.29,66.29,18800000.0
2009-01-06 03:58:00,66.295,66.295,66.285,66.285,19000000.0
2009-01-06 03:59:00,66.285,66.325,66.285,66.325,8000000.0
2009-01-06 04:00:00,66.305,66.35,66.3,66.35,28800000.0
2009-01-06 04:01:00,66.345,66.345,66.32,66.325,12600000.0
2009-01-06 04:02:00,66.32,66.32,66.305,66.315,17600000.0
2009-01-06 04:03:00,66.31,66.345,66.295,66.345,51600000.0
2009-01-06 04:04:00,66.345,66.355,66.34,66.355,6000000.0
2009-01-06 04:05:00,66.35,66.36,66.35,66.35,17000000.0
2009-01-06 04:06:00,66.35,66.365,66.35,66.365,10000000.0
2009-01-06 04:07:00,66.36,66.38,66.355,66.365,18200000.0
2009-01-06 04:08:00,66.355,66.365,66.33,66.34,20800000.0
2009-01-06 04:09:00,66.33,66.375,66.33,66.36,59800000.0
2009-01-06 04:10:00,66.36,66.36,66.335,66.345,47600000.0
2009-01-06 04:11:00,66.345,66.35,66.33,66.33,43600000.0
2009-01-06 04:12:00,66.33,66.33,66.33,66.33,20000000.0
2009-01-06 04:13:00,66.33,66.345,66.33,66.34,28600000.0
2009-01-06 04:14:00,66.34,66.355,66.335,66.355,52800000.0
2009-01-06 04:15:00,66.355,66.39,66.355,66.39,28800000.0
2009-01-06 04:16:00,66.39,66.4,66.385,66.385,9000000.0
2009-01-06 04:17:00,66.395,66.4,66.345,66.36,39600000.0
2009-01-06 04:18:00,66.36,66.37,66.36,66.365,12600000.0
2009-01-06 04:19:00,66.36,66.36,66.345,66.36,14000000.0
2009-01-06 04:20:00,66.345,66.36,66.34,66.35,47200000.0
2009-01-06 04:21:00,66.345,66.37,66.345,66.35,75800000.0
2009-01-06 04:22:00,66.355,66.355,66.345,66.345,54600000.0
2009-01-06 04:23:00,66.345,66.38,66.345,66.365,41800000.0
2009-01-06 04:24:00,66.365,66.39,66.36,66.385,22800000.0
2009-01-06 04:25:00,66.39,66.4,66.38,66.39,20000000.0
2009-01-06 04:26:00,66.385,66.42,66.385,66.42,29600000.0
2009-01-06 04:27:00,66.42,66.465,66.42,66.455,21600000.0
2009-01-06 04:28:00,66.43,66.455,66.43,66.45,36000000.0
2009-01-06 04:29:00,66.46,66.475,66.435,66.465,53400000.0
2009-01-06 04:30:00,66.465,66.475,66.46,66.465,19000000.0
2009-01-06 04:31:00,66.46,66.47,66.46,66.47,12000000.0
2009-01-06 04:32:00,66.47,66.475,66.47,66.47,12000000.0
2009-01-06 04:33:00,66.47,66.495,66.47,66.475,32000000.0
2009-01-06 04:34:00,66.47,66.505,66.455,66.455,92800000.0
2009-01-06 04:35:00,66.455,66.465,66.455,66.455,82000000.0
2009-01-06 04:36:00,66.455,66.465,66.45,66.45,35800000.0
2009-01-06 04:37:00,66.45,66.48,66.45,66.455,9000000.0
2009-01-06 04:38:00,66.475,66.48,66.47,66.48,11000000.0
2009-01-06 04:39:00,66.475,66.485,66.465,66.465,48600000.0
2009-01-06 04:40:00,66.47,66.52,66.47,66.515,88600000.0
2009-01-06 04:41:00,66.515,66.55,66.515,66.52,32200000.0
2009-01-06 04:42:00,66.515,66.525,66.515,66.525,15000000.0
2009-01-06 04:43:00,66.525,66.53,66.495,66.5,67400000.0
2009-01-06 04:44:00,66.49,66.5,66.49,66.495,45000000.0
2009-01-06 04:45:00,66.51,66.51,66.475,66.475,47000000.0
2009-01-06 04:46:00,66.48,66.48,66.465,66.465,34000000.0
2009-01-06 04:47:00,66.465,66.475,66.46,66.475,21000000.0
2009-01-06 04:48:00,66.465,66.475,66.46,66.46,65400000.0
2009-01-06 04:49:00,66.44,66.455,66.435,66.445,52200000.0
2009-01-06 04:50:00,66.435,66.475,66.435,66.46,126200000.0
2009-01-06 04:51:00,66.45,66.46,66.45,66.46,9800000.0
2009-01-06 04:52:00,66.46,66.5,66.46,66.48,39880000.0
2009-01-06 04:53:00,66.485,66.525,66.485,66.525,80000000.0
2009-01-06 04:54:00,66.505,66.505,66.5,66.5,2000000.0
2009-01-06 04:55:00,66.49,66.495,66.485,66.495,21000000.0
2009-01-06 04:56:00,66.495,66.5,66.47,66.47,52400000.0
2009-01-06 04:57:00,66.465,66.49,66.46,66.49,60800000.0
2009-01-06 04:58:00,66.48,66.48,66.475,66.48,22600000.0
2009-01-06 04:59:00,66.485,66.485,66.475,66.485,6000000.0
2009-01-06 05:00:00,66.48,66.48,66.45,66.47,28400000.0
2009-01-06 05:01:00,66.475,66.475,66.46,66.47,53000000.0
2009-01-06 05:02:00,66.47,66.475,66.455,66.47,251000000.0
2009-01-06 05:03:00,66.47,66.47,66.435,66.435,78600000.0
2009-01-06 05:04:00,66.445,66.48,66.445,66.45,44400000.0
2009-01-06 05:05:00,66.45,66.46,66.45,66.45,25400000.0
2009-01-06 05:06:00,66.46,66.465,66.45,66.45,16800000.0
2009-01-06 05:07:00,66.445,66.455,66.445,66.445,46600000.0
2009-01-06 05:08:00,66.445,66.475,66.445,66.475,64000000.0
2009-01-06 05:09:00,66.46,66.475,66.46,66.465,31600000.0
2009-01-06 05:10:00,66.46,66.465,66.46,66.465,44000000.0
2009-01-06 05:11:00,66.46,66.47,66.455,66.455,17800000.0
2009-01-06 05:12:00,66.455,66.455,66.45,66.45,11000000.0
2009-01-06 05:13:00,66.445,66.455,66.445,66.45,67600000.0
2009-01-06 05:14:00,66.455,66.455,66.445,66.455,11000000.0
2009-01-06 05:15:00,66.445,66.455,66.44,66.455,39000000.0
2009-01-06 05:16:00,66.46,66.475,66.455,66.465,19000000.0
2009-01-06 05:17:00,66.46,66.505,66.46,66.505,21000000.0
2009-01-06 05:18:00,66.51,66.525,66.505,66.515,17000000.0
2009-01-06 05:19:00,66.515,66.535,66.485,66.525,30600000.0
2009-01-06 05:20:00,66.525,66.54,66.5,66.535,38400000.0
2009-01-06 05:21:00,66.54,66.55,66.53,66.54,23000000.0
2009-01-06 05:22:00,66.535,66.555,66.52,66.535,42000000.0
2009-01-06 05:23:00,66.535,66.535,66.515,66.525,45600000.0
2009-01-06 05:24:00,66.515,66.53,66.51,66.525,53600000.0
2009-01-06 05:25:00,66.525,66.525,66.515,66.525,88600000.0
2009-01-06 05:26:00,66.525,66.525,66.51,66.515,24000000.0
2009-01-06 05:27:00,66.52,66.525,66.49,66.495,23600000.0
2009-01-06 05:28:00,66.495,66.51,66.495,66.51,46600000.0
2009-01-06 05:29:00,66.515,66.515,66.495,66.495,18000000.0
2009-01-06 05:30:00,66.495,66.495,66.455,66.455,20200000.0
2009-01-06 05:31:00,66.47,66.47,66.465,66.465,33000000.0
2009-01-06 05:32:00,66.465,66.48,66.465,66.48,28000000.0
2009-01-06 05:33:00,66.485,66.5,66.48,66.485,37500000.0
2009-01-06 05:34:00,66.49,66.505,66.485,66.495,121000000.0
2009-01-06 05:35:00,66.5,66.525,66.5,66.52,4000000.0
2009-01-06 05:36:00,66.515,66.55,66.515,66.55,43880000.0
2009-01-06 05:37:00,66.545,66.565,66.54,66.565,97600000.0
2009-01-06 05:38:00,66.555,66.565,66.55,66.55,27000000.0
2009-01-06 05:39:00,66.55,66.565,66.54,66.545,74400000.0
2009-01-06 05:40:00,66.545,66.545,66.525,66.54,52800000.0
2009-01-06 05:41:00,66.525,66.545,66.525,66.54,47200000.0
2009-01-06 05:42:00,66.54,66.56,66.535,66.56,8800000.0
2009-01-06 05:43:00,66.54,66.575,66.54,66.575,26800000.0
2009-01-06 05:44:00,66.57,66.575,66.565,66.57,7000000.0
2009-01-06 05:45:00,66.565,66.585,66.555,66.58,21000000.0
2009-01-06 05:46:00,66.575,66.575,66.565,66.565,30600000.0
2009-01-06 05:47:00,66.565,66.57,66.565,66.57,8400000.0
2009-01-06 05:48:00,66.575,66.575,66.55,66.565,13400000.0
2009-01-06 05:49:00,66.57,66.57,66.55,66.565,9000000.0
2009-01-06 05:50:00,66.56,66.565,66.55,66.56,5000000.0
2009-01-06 05:51:00,66.57,66.58,66.565,66.575,13580000.0
2009-01-06 05:52:00,66.575,66.575,66.555,66.565,29600000.0
2009-01-06 05:53:00,66.565,66.565,66.55,66.55,9000000.0
2009-01-06 05:54:00,66.56,66.61,66.56,66.6,47800000.0
2009-01-06 05:55:00,66.6,66.64,66.6,66.63,35000000.0
2009-01-06 05:56:00,66.635,66.635,66.62,66.62,11000000.0
2009-01-06 05:57:00,66.62,66.635,66.62,66.635,56200000.0
2009-01-06 05:58:00,66.63,66.64,66.62,66.62,11000000.0
2009-01-06 05:59:00,66.62,66.62,66.595,66.61,45200000.0
2009-01-06 06:00:00,66.605,66.61,66.575,66.6,83200000.0
2009-01-06 06:01:00,66.61,66.62,66.6,66.615,53400000.0
2009-01-06 06:02:00,66.625,66.625,66.615,66.62,13000000.0
2009-01-06 06:03:00,66.62,66.635,66.61,66.635,40600000.0
2009-01-06 06:04:00,66.635,66.635,66.62,66.62,21000000.0
2009-01-06 06:05:00,66.625,66.64,66.625,66.63,26000000.0
2009-01-06 06:06:00,66.63,66.63,66.615,66.625,36200000.0
2009-01-06 06:07:00,66.62,66.63,66.61,66.63,61600000.0
2009-01-06 06:08:00,66.63,66.63,66.615,66.63,42400000.0
2009-01-06 06:09:00,66.63,66.645,66.615,66.645,52800000.0
2009-01-06 06:10:00,66.635,66.645,66.625,66.63,35600000.0
2009-01-06 06:11:00,66.63,66.645,66.62,66.63,37800000.0
2009-01-06 06:12:00,66.63,66.63,66.605,66.62,72800000.0
2009-01-06 06:13:00,66.61,66.62,66.575,66.575,41200000.0
2009-01-06 06:14:00,66.575,66.575,66.525,66.525,49300000.0
2009-01-06 06:15:00,66.525,66.525,66.43,66.43,124000000.0
2009-01-06 06:16:00,66.43,66.47,66.41,66.47,172600000.0
2009-01-06 06:17:00,66.47,66.47,66.43,66.44,143200000.0
2009-01-06 06:18:00,66.445,66.46,66.425,66.425,86200000.0
2009-01-06 06:19:00,66.43,66.44,66.345,66.375,225800000.0
2009-01-06 06:20:00,66.37,66.435,66.37,66.425,338200000.0
2009-01-06 06:21:00,66.43,66.43,66.4,66.405,242400000.0
2009-01-06 06:22:00,66.405,66.415,66.32,66.335,162200000.0
2009-01-06 06:23:00,66.335,66.375,66.33,66.345,90200000.0
2009-01-06 06:24:00,66.34,66.345,66.27,66.295,212000000.0
2009-01-06 06:25:00,66.285,66.285,66.24,66.275,183100000.0
2009-01-06 06:26:00,66.275,66.3,66.245,66.27,126200000.0
2009-01-06 06:27:00,66.27,66.32,66.27,66.3,75880000.0
2009-01-06 06:28:00,66.295,66.295,66.26,66.285,162400000.0
2009-01-06 06:29:00,66.28,66.305,66.265,66.305,53200000.0
2009-01-06 06:30:00,66.305,66.305,66.295,66.305,44000000.0
2009-01-06 06:31:00,66.305,66.31,66.295,66.295,23000000.0
2009-01-06 06:32:00,66.295,66.295,66.25,66.285,167000000.0
2009-01-06 06:33:00,66.285,66.31,66.235,66.3,143800000.0
2009-01-06 06:34:00,66.29,66.3,66.27,66.29,175400000.0
2009-01-06 06:35:00,66.29,66.32,66.29,66.305,64600000.0
2009-01-06 06:36:00,66.3,66.305,66.28,66.29,49800000.0
2009-01-06 06:37:00,66.295,66.295,66.245,66.265,63600000.0
2009-01-06 06:38:00,66.27,66.31,66.27,66.31,18200000.0
2009-01-06 06:39:00,66.31,66.31,66.3,66.3,20000000.0
2009-01-06 06:40:00,66.3,66.31,66.275,66.285,35000000.0
2009-01-06 06:41:00,66.275,66.285,66.27,66.275,16000000.0
2009-01-06 06:42:00,66.275,66.285,66.26,66.26,32400000.0
2009-01-06 06:43:00,66.27,66.27,66.22,66.22,62600000.0
2009-01-06 06:44:00,66.22,66.22,66.105,66.145,172800000.0
2009-01-06 06:45:00,66.14,66.17,66.12,66.17,85800000.0
2009-01-06 06:46:00,66.165,66.17,66.14,66.17,54800000.0
2009-01-06 06:47:00,66.16,66.28,66.16,66.245,71400000.0
2009-01-06 06:48:00,66.245,66.245,66.2,66.21,127400000.0
2009-01-06 06:49:00,66.205,66.21,66.19,66.205,174400000.0
2009-01-06 06:50:00,66.21,66.285,66.195,66.255,393000000.0
2009-01-06 06:51:00,66.255,66.325,66.25,66.305,225000000.0
2009-01-06 06:52:00,66.305,66.31,66.265,66.265,88800000.0
2009-01-06 06:53:00,66.265,66.315,66.265,66.295,274000000.0
2009-01-06 06:54:00,66.3,66.325,66.3,66.31,84800000.0
2009-01-06 06:55:00,66.325,66.325,66.265,66.275,247600000.0
2009-01-06 06:56:00,66.29,66.315,66.265,66.3,158000000.0
2009-01-06 06:57:00,66.31,66.31,66.29,66.295,37400000.0
2009-01-06 06:58:00,66.29,66.295,66.28,66.285,23600000.0
2009-01-06 06:59:00,66.29,66.305,66.28,66.305,36600000.0
2009-01-06 07:00:00,66.3,66.3,66.235,66.235,99600000.0
2009-01-06 07:01:00,66.23,66.23,66.205,66.21,53200000.0
2009-01-06 07:02:00,66.215,66.27,66.215,66.25,129400000.0
2009-01-06 07:03:00,66.25,66.275,66.21,66.21,178600000.0
2009-01-06 07:04:00,66.21,66.245,66.21,66.23,40000000.0
2009-01-06 07:05:00,66.235,66.235,66.155,66.165,95800000.0
2009-01-06 07:06:00,66.165,66.2,66.165,66.18,177400000.0
2009-01-06 07:07:00,66.175,66.18,66.165,66.17,117600000.0
2009-01-06 07:08:00,66.17,66.18,66.155,66.165,297200000.0
2009-01-06 07:09:00,66.17,66.195,66.165,66.195,75800000.0
2009-01-06 07:10:00,66.19,66.215,66.19,66.215,219000000.0
2009-01-06 07:11:00,66.215,66.225,66.21,66.22,261800000.0
2009-01-06 07:12:00,66.215,66.26,66.215,66.255,144800000.0
2009-01-06 07:13:00,66.24,66.25,66.225,66.24,63600000.0
2009-01-06 07:14:00,66.26,66.285,66.235,66.285,55000000.0
2009-01-06 07:15:00,66.285,66.285,66.23,66.235,111400000.0
2009-01-06 07:16:00,66.235,66.265,66.23,66.265,142400000.0
2009-01-06 07:17:00,66.25,66.31,66.25,66.29,125600000.0
2009-01-06 07:18:00,66.28,66.29,66.18,66.18,143600000.0
2009-01-06 07:19:00,66.18,66.23,66.16,66.165,398600000.0
2009-01-06 07:20:00,66.145,66.185,66.115,66.17,382600000.0
2009-01-06 07:21:00,66.175,66.19,66.155,66.18,314400000.0
2009-01-06 07:22:00,66.18,66.225,66.155,66.22,79600000.0
2009-01-06 07:23:00,66.22,66.285,66.215,66.255,84800000.0
2009-01-06 07:24:00,66.255,66.265,66.225,66.225,60000000.0
2009-01-06 07:25:00,66.24,66.26,66.23,66.25,35000000.0
2009-01-06 07:26:00,66.245,66.33,66.24,66.33,74600000.0
2009-01-06 07:27:00,66.32,66.365,66.295,66.31,49000000.0
2009-01-06 07:28:00,66.31,66.325,66.29,66.315,46600000.0
2009-01-06 07:29:00,66.32,66.33,66.305,66.33,15000000.0
2009-01-06 07:30:00,66.325,66.325,66.315,66.315,19000000.0
2009-01-06 07:31:00,66.315,66.315,66.27,66.275,23000000.0
2009-01-06 07:32:00,66.28,66.28,66.21,66.265,229000000.0
2009-01-06 07:33:00,66.26,66.26,66.23,66.235,70200000.0
2009-01-06 07:34:00,66.235,66.255,66.22,66.235,36400000.0
2009-01-06 07:35:00,66.23,66.27,66.215,66.27,153200000.0
2009-01-06 07:36:00,66.27,66.295,66.25,66.29,114000000.0
2009-01-06 07:37:00,66.295,66.305,66.29,66.295,17600000.0
2009-01-06 07:38:00,66.3,66.365,66.3,66.36,130000000.0
2009-01-06 07:39:00,66.355,66.36,66.31,66.325,91200000.0
2009-01-06 07:40:00,66.31,66.315,66.295,66.315,49000000.0
2009-01-06 07:41:00,66.31,66.32,66.265,66.27,67400000.0
2009-01-06 07:42:00,66.27,66.29,66.27,66.29,73600000.0
2009-01-06 07:43:00,66.295,66.3,66.28,66.3,46800000.0
2009-01-06 07:44:00,66.3,66.3,66.295,66.295,3000000.0
2009-01-06 07:45:00,66.295,66.295,66.29,66.295,27800000.0
2009-01-06 07:46:00,66.295,66.3,66.29,66.295,74000000.0
2009-01-06 07:47:00,66.29,66.3,66.29,66.3,7800000.0
2009-01-06 07:48:00,66.29,66.295,66.29,66.29,14800000.0
2009-01-06 07:49:00,66.29,66.3,66.29,66.3,6000000.0
2009-01-06 07:50:00,66.295,66.305,66.285,66.305,46400000.0
2009-01-06 07:51:00,66.335,66.335,66.305,66.33,39200000.0
2009-01-06 07:52:00,66.33,66.335,66.315,66.335,30300000.0
2009-01-06 07:53:00,66.34,66.345,66.3,66.3,38400000.0
2009-01-06 07:54:00,66.3,66.315,66.29,66.295,83000000.0
2009-01-06 07:55:00,66.3,66.3,66.275,66.275,11000000.0
2009-01-06 07:56:00,66.275,66.3,66.2,66.285,295200000.0
2009-01-06 07:57:00,66.28,66.295,66.275,66.285,28400000.0
2009-01-06 07:58:00,66.28,66.315,66.27,66.29,162440000.0
2009-01-06 07:59:00,66.305,66.305,66.28,66.305,68000000.0
2009-01-06 08:00:00,66.295,66.31,66.26,66.3,84000000.0
2009-01-06 08:01:00,66.3,66.32,66.29,66.305,24200000.0
2009-01-06 08:02:00,66.3,66.3,66.26,66.28,25600000.0
2009-01-06 08:03:00,66.275,66.3,66.27,66.29,51200000.0
2009-01-06 08:04:00,66.295,66.295,66.285,66.285,35600000.0
2009-01-06 08:05:00,66.285,66.305,66.285,66.3,88800000.0
2009-01-06 08:06:00,66.3,66.355,66.3,66.355,59600000.0
2009-01-06 08:07:00,66.355,66.38,66.32,66.32,45400000.0
2009-01-06 08:08:00,66.315,66.315,66.26,66.275,103400000.0
2009-01-06 08:09:00,66.27,66.315,66.27,66.3,127200000.0
2009-01-06 08:10:00,66.3,66.31,66.285,66.31,54200000.0
2009-01-06 08:11:00,66.3,66.325,66.29,66.315,139800000.0
2009-01-06 08:12:00,66.315,66.335,66.295,66.31,45800000.0
2009-01-06 08:13:00,66.3,66.3,66.285,66.285,64000000.0
2009-01-06 08:14:00,66.29,66.33,66.29,66.31,60000000.0
2009-01-06 08:15:00,66.305,66.315,66.29,66.29,38000000.0
2009-01-06 08:16:00,66.295,66.33,66.295,66.315,57800000.0
2009-01-06 08:17:00,66.32,66.345,66.305,66.345,48600000.0
2009-01-06 08:18:00,66.35,66.38,66.34,66.365,89000000.0
2009-01-06 08:19:00,66.365,66.4,66.365,66.385,96200000.0
2009-01-06 08:20:00,66.38,66.4,66.36,66.38,155600000.0
2009-01-06 08:21:00,66.375,66.375,66.345,66.365,133000000.0
2009-01-06 08:22:00,66.36,66.37,66.36,66.365,28800000.0
2009-01-06 08:23:00,66.37,66.38,66.355,66.36,36400000.0
2009-01-06 08:24:00,66.36,66.39,66.36,66.38,21000000.0
2009-01-06 08:25:00,66.385,66.4,66.375,66.375,24800000.0
2009-01-06 08:26:00,66.375,66.39,66.34,66.38,78800000.0
2009-01-06 08:27:00,66.37,66.375,66.35,66.375,32000000.0
2009-01-06 08:28:00,66.38,66.38,66.355,66.36,28800000.0
2009-01-06 08:29:00,66.36,66.36,66.325,66.34,30600000.0
2009-01-06 08:30:00,66.33,66.35,66.315,66.33,79400000.0
2009-01-06 08:31:00,66.335,66.335,66.305,66.33,76400000.0
2009-01-06 08:32:00,66.335,66.355,66.315,66.345,91400000.0
2009-01-06 08:33:00,66.355,66.355,66.325,66.34,118400000.0
2009-01-06 08:34:00,66.345,66.37,66.335,66.36,22000000.0
2009-01-06 08:35:00,66.345,66.36,66.32,66.33,65200000.0
2009-01-06 08:36:00,66.335,66.375,66.32,66.375,26000000.0
2009-01-06 08:37:00,66.365,66.365,66.35,66.36,57600000.0
2009-01-06 08:38:00,66.36,66.365,66.33,66.365,62000000.0
2009-01-06 08:39:00,66.365,66.375,66.335,66.375,60600000.0
2009-01-06 08:40:00,66.375,66.405,66.375,66.405,42000000.0
2009-01-06 08:41:00,66.405,66.42,66.395,66.405,19000000.0
2009-01-06 08:42:00,66.4,66.415,66.4,66.405,16000000.0
2009-01-06 08:43:00,66.4,66.4,66.385,66.385,15400000.0
2009-01-06 08:44:00,66.39,66.395,66.39,66.39,6000000.0
2009-01-06 08:45:00,66.39,66.405,66.375,66.405,86000000.0
2009-01-06 08:46:00,66.41,66.46,66.41,66.45,90380000.0
2009-01-06 08:47:00,66.455,66.465,66.435,66.46,26000000.0
2009-01-06 08:48:00,66.465,66.47,66.45,66.47,34380000.0
2009-01-06 08:49:00,66.47,66.48,66.455,66.465,34600000.0
2009-01-06 08:50:00,66.46,66.48,66.45,66.475,50000000.0
2009-01-06 08:51:00,66.465,66.495,66.445,66.49,43480000.0
2009-01-06 08:52:00,66.49,66.515,66.485,66.505,36200000.0
2009-01-06 08:53:00,66.5,66.5,66.455,66.5,15800000.0
2009-01-06 08:54:00,66.485,66.5,66.465,66.48,46200000.0
2009-01-06 08:55:00,66.48,66.48,66.465,66.465,12000000.0
2009-01-06 08:56:00,66.465,66.465,66.34,66.39,153200000.0
2009-01-06 08:57:00,66.39,66.45,66.385,66.42,125600000.0
2009-01-06 08:58:00,66.43,66.44,66.415,66.42,96000000.0
2009-01-06 08:59:00,66.42,66.425,66.4,66.41,147000000.0
2009-01-06 09:00:00,66.415,66.485,66.415,66.485,98000000.0
2009-01-06 09:01:00,66.49,66.49,66.455,66.475,68400000.0
2009-01-06 09:02:00,66.47,66.485,66.44,66.44,43800000.0
2009-01-06 09:03:00,66.43,66.43,66.375,66.375,88400000.0
2009-01-06 09:04:00,66.37,66.395,66.325,66.345,83000000.0
2009-01-06 09:05:00,66.345,66.365,66.345,66.355,30800000.0
2009-01-06 09:06:00,66.36,66.36,66.285,66.29,99600000.0
2009-01-06 09:07:00,66.285,66.335,66.285,66.33,62560000.0
2009-01-06 09:08:00,66.335,66.375,66.325,66.34,64200000.0
2009-01-06 09:09:00,66.35,66.39,66.34,66.355,78600000.0
2009-01-06 09:10:00,66.355,66.375,66.325,66.34,69900000.0
2009-01-06 09:11:00,66.345,66.365,66.315,66.345,74400000.0
2009-01-06 09:12:00,66.335,66.34,66.31,66.325,35600000.0
2009-01-06 09:13:00,66.33,66.33,66.255,66.265,86800000.0
2009-01-06 09:14:00,66.275,66.275,66.195,66.235,60000000.0
2009-01-06 09:15:00,66.215,66.275,66.215,66.275,89980000.0
2009-01-06 09:16:00,66.27,66.285,66.265,66.275,10000000.0
2009-01-06 09:17:00,66.265,66.28,66.215,66.235,45000000.0
2009-01-06 09:18:00,66.23,66.25,66.205,66.205,67000000.0
2009-01-06 09:19:00,66.205,66.215,66.175,66.205,61000000.0
2009-01-06 09:20:00,66.205,66.205,66.155,66.16,77600000.0
2009-01-06 09:21:00,66.165,66.165,66.085,66.135,102600000.0
2009-01-06 09:22:00,66.14,66.155,66.125,66.155,27000000.0
2009-01-06 09:23:00,66.15,66.15,66.09,66.09,60000000.0
2009-01-06 09:24:00,66.09,66.13,66.025,66.13,181800000.0
2009-01-06 09:25:00,66.125,66.125,66.075,66.095,127000000.0
2009-01-06 09:26:00,66.095,66.125,66.09,66.12,120000000.0
2009-01-06 09:27:00,66.12,66.145,66.115,66.12,143800000.0
2009-01-06 09:28:00,66.125,66.135,66.075,66.075,225400000.0
2009-01-06 09:29:00,66.075,66.09,66.01,66.015,269600000.0
2009-01-06 09:30:00,66.015,66.04,65.97,65.98,113080000.0
2009-01-06 09:31:00,65.98,66.105,65.96,66.07,252800000.0
2009-01-06 09:32:00,66.07,66.095,66.02,66.08,176680000.0
2009-01-06 09:33:00,66.05,66.1,66.025,66.025,170680000.0
2009-01-06 09:34:00,66.03,66.045,66.015,66.035,92000000.0
2009-01-06 09:35:00,66.035,66.125,66.03,66.09,108400000.0
2009-01-06 09:36:00,66.09,66.095,66.02,66.025,159800000.0
2009-01-06 09:37:00,66.025,66.085,66.025,66.085,78400000.0
2009-01-06 09:38:00,66.08,66.1,66.075,66.1,38000000.0
2009-01-06 09:39:00,66.095,66.105,66.075,66.085,62200000.0
2009-01-06 09:40:00,66.09,66.095,66.045,66.07,153800000.0
2009-01-06 09:41:00,66.065,66.12,66.06,66.105,105400000.0
2009-01-06 09:42:00,66.095,66.12,66.07,66.075,92600000.0
2009-01-06 09:43:00,66.085,66.11,66.035,66.045,112400000.0
2009-01-06 09:44:00,66.05,66.095,66.025,66.075,86200000.0
2009-01-06 09:45:00,66.07,66.07,66.035,66.05,83200000.0
2009-01-06 09:46:00,66.055,66.095,66.035,66.095,78200000.0
2009-01-06 09:47:00,66.1,66.16,66.09,66.16,96000000.0
2009-01-06 09:48:00,66.165,66.19,66.115,66.115,142000000.0
2009-01-06 09:49:00,66.115,66.15,66.065,66.065,84000000.0
2009-01-06 09:50:00,66.06,66.085,66.055,66.075,57900000.0
2009-01-06 09:51:00,66.07,66.09,66.035,66.045,77300000.0
2009-01-06 09:52:00,66.045,66.07,66.04,66.06,46800000.0
2009-01-06 09:53:00,66.05,66.055,66.02,66.04,38600000.0
2009-01-06 09:54:00,66.045,66.075,66.045,66.055,61800000.0
2009-01-06 09:55:00,66.05,66.08,66.005,66.05,93000000.0
2009-01-06 09:56:00,66.055,66.11,66.025,66.065,96880000.0
2009-01-06 09:57:00,66.065,66.09,65.985,65.99,120000000.0
2009-01-06 09:58:00,65.985,66.055,65.92,66.035,127560000.0
2009-01-06 09:59:00,66.04,66.115,66.03,66.1,155980000.0
2009-01-06 10:00:00,66.095,66.125,66.09,66.12,63800000.0
2009-01-06 10:01:00,66.13,66.155,66.09,66.15,97600000.0
2009-01-06 10:02:00,66.165,66.185,66.025,66.025,142180000.0
2009-01-06 10:03:00,66.02,66.02,65.895,65.935,105400000.0
2009-01-06 10:04:00,65.935,66.01,65.935,66.0,132600000.0
2009-01-06 10:05:00,66.005,66.05,65.99,66.01,105600000.0
2009-01-06 10:06:00,66.015,66.11,65.995,66.09,123600000.0
2009-01-06 10:07:00,66.095,66.195,66.075,66.155,215800000.0
2009-01-06 10:08:00,66.155,66.19,66.11,66.185,118600000.0
2009-01-06 10:09:00,66.18,66.205,66.14,66.15,137600000.0
2009-01-06 10:10:00,66.14,66.16,66.14,66.155,55600000.0
2009-01-06 10:11:00,66.155,66.17,66.085,66.12,97600000.0
2009-01-06 10:12:00,66.125,66.175,66.12,66.17,62080000.0
2009-01-06 10:13:00,66.165,66.195,66.14,66.165,63580000.0
2009-01-06 10:14:00,66.165,66.165,66.1,66.11,193000000.0
2009-01-06 10:15:00,66.11,66.11,66.04,66.045,122600000.0
2009-01-06 10:16:00,66.05,66.085,66.02,66.035,166200000.0
2009-01-06 10:17:00,66.035,66.06,65.965,65.985,261120000.0
2009-01-06 10:18:00,65.99,66.04,65.985,66.03,85960000.0
2009-01-06 10:19:00,66.045,66.045,66.0,66.015,52680000.0
2009-01-06 10:20:00,66.02,66.035,65.985,65.99,77760000.0
2009-01-06 10:21:00,65.995,66.015,65.975,66.005,57800000.0
2009-01-06 10:22:00,66.005,66.025,65.93,66.02,110160000.0
2009-01-06 10:23:00,66.015,66.03,65.995,65.995,92600000.0
2009-01-06 10:24:00,65.99,66.04,65.965,66.035,110900000.0
2009-01-06 10:25:00,66.03,66.04,65.98,66.005,119200000.0
2009-01-06 10:26:00,66.0,66.02,65.98,66.005,112800000.0
2009-01-06 10:27:00,66.005,66.105,65.995,66.085,124080000.0
2009-01-06 10:28:00,66.085,66.13,66.07,66.125,103680000.0
2009-01-06 10:29:00,66.125,66.16,66.11,66.16,63000000.0
2009-01-06 10:30:00,66.155,66.165,66.125,66.135,45400000.0
2009-01-06 10:31:00,66.135,66.21,66.13,66.185,50200000.0
2009-01-06 10:32:00,66.18,66.205,66.155,66.19,97600000.0
2009-01-06 10:33:00,66.19,66.225,66.16,66.16,73400000.0
2009-01-06 10:34:00,66.16,66.24,66.16,66.18,136400000.0
2009-01-06 10:35:00,66.18,66.205,66.18,66.185,111000000.0
2009-01-06 10:36:00,66.185,66.185,66.14,66.155,55000000.0
2009-01-06 10:37:00,66.155,66.16,66.13,66.135,223600000.0
2009-01-06 10:38:00,66.135,66.14,66.11,66.11,138200000.0
2009-01-06 10:39:00,66.105,66.125,66.095,66.1,103000000.0
2009-01-06 10:40:00,66.09,66.125,66.09,66.125,51800000.0
2009-01-06 10:41:00,66.11,66.12,66.06,66.075,109400000.0
2009-01-06 10:42:00,66.07,66.07,66.0,66.03,175600000.0
2009-01-06 10:43:00,66.03,66.05,66.015,66.03,111800000.0
2009-01-06 10:44:00,66.03,66.075,66.0,66.06,42000000.0
2009-01-06 10:45:00,66.06,66.065,66.06,66.06,20000000.0
2009-01-06 10:46:00,66.05,66.075,66.05,66.075,25800000.0
2009-01-06 10:47:00,66.075,66.095,66.075,66.09,76600000.0
2009-01-06 10:48:00,66.085,66.11,66.075,66.105,62600000.0
2009-01-06 10:49:00,66.105,66.14,66.095,66.105,131200000.0
2009-01-06 10:50:00,66.105,66.12,66.08,66.08,105000000.0
2009-01-06 10:51:00,66.09,66.125,66.075,66.09,102400000.0
2009-01-06 10:52:00,66.09,66.145,66.085,66.14,163200000.0
2009-01-06 10:53:00,66.145,66.19,66.145,66.19,105800000.0
2009-01-06 10:54:00,66.19,66.26,66.17,66.19,100600000.0
2009-01-06 10:55:00,66.19,66.305,66.19,66.285,107800000.0
2009-01-06 10:56:00,66.295,66.3,66.255,66.255,90400000.0
2009-01-06 10:57:00,66.26,66.295,66.245,66.29,125400000.0
2009-01-06 10:58:00,66.295,66.305,66.22,66.255,141400000.0
2009-01-06 10:59:00,66.245,66.295,66.24,66.25,113600000.0
2009-01-06 11:00:00,66.25,66.29,66.245,66.26,118000000.0
2009-01-06 11:01:00,66.26,66.275,66.245,66.27,71200000.0
2009-01-06 11:02:00,66.27,66.345,66.27,66.33,103200000.0
2009-01-06 11:03:00,66.33,66.37,66.305,66.34,234000000.0
2009-01-06 11:04:00,66.33,66.38,66.325,66.365,293400000.0
2009-01-06 11:05:00,66.37,66.47,66.37,66.455,222600000.0
2009-01-06 11:06:00,66.45,66.505,66.445,66.445,126400000.0
2009-01-06 11:07:00,66.445,66.495,66.43,66.495,141400000.0
2009-01-06 11:08:00,66.495,66.505,66.46,66.48,136800000.0
2009-01-06 11:09:00,66.485,66.5,66.46,66.48,96800000.0
2009-01-06 11:10:00,66.495,66.5,66.43,66.475,230200000.0
2009-01-06 11:11:00,66.475,66.475,66.43,66.445,181400000.0
2009-01-06 11:12:00,66.445,66.495,66.4,66.4,196400000.0
2009-01-06 11:13:00,66.4,66.42,66.37,66.42,73200000.0
2009-01-06 11:14:00,66.425,66.425,66.365,66.395,151800000.0
2009-01-06 11:15:00,66.39,66.405,66.375,66.405,28600000.0
2009-01-06 11:16:00,66.405,66.445,66.4,66.445,181800000.0
2009-01-06 11:17:00,66.45,66.48,66.43,66.47,100600000.0
2009-01-06 11:18:00,66.475,66.515,66.475,66.505,111000000.0
2009-01-06 11:19:00,66.49,66.49,66.455,66.455,102400000.0
2009-01-06 11:20:00,66.455,66.455,66.435,66.435,56200000.0
2009-01-06 11:21:00,66.435,66.45,66.42,66.42,65800000.0
2009-01-06 11:22:00,66.415,66.45,66.415,66.45,94800000.0
2009-01-06 11:23:00,66.45,66.475,66.44,66.44,136800000.0
2009-01-06 11:24:00,66.44,66.45,66.43,66.445,86000000.0
2009-01-06 11:25:00,66.45,66.48,66.44,66.445,89600000.0
2009-01-06 11:26:00,66.44,66.46,66.435,66.46,111800000.0
2009-01-06 11:27:00,66.46,66.48,66.435,66.465,79400000.0
2009-01-06 11:28:00,66.46,66.46,66.43,66.45,117800000.0
2009-01-06 11:29:00,66.445,66.45,66.44,66.45,20400000.0
2009-01-06 11:30:00,66.45,66.47,66.45,66.47,37400000.0
2009-01-06 11:31:00,66.465,66.47,66.415,66.415,121000000.0
2009-01-06 11:32:00,66.41,66.46,66.41,66.455,70200000.0
2009-01-06 11:33:00,66.455,66.495,66.455,66.495,21200000.0
2009-01-06 11:34:00,66.495,66.5,66.49,66.495,16000000.0
2009-01-06 11:35:00,66.49,66.49,66.455,66.46,50800000.0
2009-01-06 11:36:00,66.46,66.495,66.45,66.49,45000000.0
2009-01-06 11:37:00,66.49,66.535,66.48,66.53,70200000.0
2009-01-06 11:38:00,66.53,66.565,66.53,66.545,123400000.0
2009-01-06 11:39:00,66.545,66.58,66.54,66.545,127600000.0
2009-01-06 11:40:00,66.55,66.555,66.5,66.5,176000000.0
2009-01-06 11:41:00,66.5,66.545,66.49,66.49,57000000.0
2009-01-06 11:42:00,66.49,66.505,66.465,66.505,47200000.0
2009-01-06 11:43:00,66.505,66.51,66.46,66.465,146200000.0
2009-01-06 11:44:00,66.465,66.555,66.465,66.555,30600000.0
2009-01-06 11:45:00,66.555,66.575,66.54,66.575,54000000.0
2009-01-06 11:46:00,66.575,66.575,66.505,66.525,98400000.0
2009-01-06 11:47:00,66.525,66.535,66.5,66.515,67000000.0
2009-01-06 11:48:00,66.515,66.555,66.515,66.515,70000000.0
2009-01-06 11:49:00,66.52,66.555,66.515,66.535,97000000.0
2009-01-06 11:50:00,66.53,66.55,66.52,66.53,55200000.0
2009-01-06 11:51:00,66.535,66.575,66.53,66.535,52200000.0
2009-01-06 11:52:00,66.53,66.56,66.53,66.54,87400000.0
2009-01-06 11:53:00,66.53,66.625,66.53,66.545,276000000.0
2009-01-06 11:54:00,66.555,66.585,66.55,66.575,101600000.0
2009-01-06 11:55:00,66.58,66.625,66.58,66.625,164400000.0
2009-01-06 11:56:00,66.625,66.625,66.575,66.595,159200000.0
2009-01-06 11:57:00,66.605,66.64,66.59,66.63,56000000.0
2009-01-06 11:58:00,66.63,66.655,66.62,66.625,77800000.0
2009-01-06 11:59:00,66.625,66.635,66.56,66.56,196600000.0
2009-01-06 12:00:00,66.555,66.565,66.49,66.495,179800000.0
2009-01-06 12:01:00,66.505,66.505,66.42,66.465,390400000.0
2009-01-06 12:02:00,66.465,66.555,66.465,66.55,254600000.0
2009-01-06 12:03:00,66.55,66.58,66.51,66.58,218800000.0
2009-01-06 12:04:00,66.58,66.615,66.545,66.56,309800000.0
2009-01-06 12:05:00,66.56,66.595,66.555,66.585,203200000.0
2009-01-06 12:06:00,66.59,66.605,66.555,66.575,403200000.0
2009-01-06 12:07:00,66.58,66.625,66.58,66.615,300000000.0
2009-01-06 12:08:00,66.62,66.735,66.6,66.71,123800000.0
2009-01-06 12:09:00,66.71,66.755,66.69,66.74,186000000.0
2009-01-06 12:10:00,66.745,66.81,66.725,66.81,155200000.0
2009-01-06 12:11:00,66.85,66.935,66.815,66.83,231000000.0
2009-01-06 12:12:00,66.835,66.86,66.79,66.86,143400000.0
2009-01-06 12:13:00,66.86,66.92,66.86,66.915,64400000.0
2009-01-06 12:14:00,66.92,66.93,66.895,66.9,110200000.0
2009-01-06 12:15:00,66.895,66.895,66.825,66.86,120600000.0
2009-01-06 12:16:00,66.86,66.87,66.81,66.81,139400000.0
2009-01-06 12:17:00,66.815,66.88,66.81,66.88,86200000.0
2009-01-06 12:18:00,66.89,66.91,66.86,66.885,94600000.0
2009-01-06 12:19:00,66.875,66.89,66.855,66.87,131400000.0
2009-01-06 12:20:00,66.87,66.875,66.85,66.855,192200000.0
2009-01-06 12:21:00,66.85,66.86,66.85,66.86,81600000.0
2009-01-06 12:22:00,66.85,66.915,66.85,66.9,238600000.0
2009-01-06 12:23:00,66.89,66.96,66.885,66.915,216400000.0
2009-01-06 12:24:00,66.915,66.96,66.91,66.96,123600000.0
2009-01-06 12:25:00,66.955,67.065,66.955,67.0,248200000.0
2009-01-06 12:26:00,67.0,67.05,66.96,67.05,100800000.0
2009-01-06 12:27:00,67.045,67.125,67.04,67.09,174800000.0
2009-01-06 12:28:00,67.085,67.11,67.055,67.1,156800000.0
2009-01-06 12:29:00,67.095,67.095,67.015,67.04,180400000.0
2009-01-06 12:30:00,67.04,67.04,66.98,67.03,166200000.0
2009-01-06 12:31:00,67.035,67.055,66.93,66.935,170800000.0
2009-01-06 12:32:00,66.935,66.965,66.935,66.935,86000000.0
2009-01-06 12:33:00,66.935,66.935,66.83,66.865,151900000.0
2009-01-06 12:34:00,66.87,66.885,66.85,66.88,85000000.0
2009-01-06 12:35:00,66.88,66.885,66.805,66.84,189000000.0
2009-01-06 12:36:00,66.84,66.84,66.765,66.825,165700000.0
2009-01-06 12:37:00,66.83,66.83,66.785,66.805,73600000.0
2009-01-06 12:38:00,66.805,66.805,66.76,66.805,94500000.0
2009-01-06 12:39:00,66.805,66.81,66.78,66.81,23000000.0
2009-01-06 12:40:00,66.815,66.84,66.81,66.83,43200000.0
2009-01-06 12:41:00,66.84,66.84,66.785,66.81,69400000.0
2009-01-06 12:42:00,66.83,66.845,66.795,66.82,62600000.0
2009-01-06 12:43:00,66.815,66.855,66.805,66.845,113600000.0
2009-01-06 12:44:00,66.85,66.9,66.85,66.89,76000000.0
2009-01-06 12:45:00,66.89,66.94,66.89,66.94,52600000.0
2009-01-06 12:46:00,66.93,66.94,66.925,66.93,19000000.0
2009-01-06 12:47:00,66.925,66.985,66.925,66.95,60000000.0
2009-01-06 12:48:00,66.95,66.955,66.91,66.92,80600000.0
2009-01-06 12:49:00,66.915,66.93,66.88,66.91,97800000.0
2009-01-06 12:50:00,66.91,66.91,66.85,66.875,74800000.0
2009-01-06 12:51:00,66.875,66.92,66.875,66.89,118400000.0
2009-01-06 12:52:00,66.895,66.98,66.875,66.935,230600000.0
2009-01-06 12:53:00,66.935,66.97,66.935,66.96,112600000.0
2009-01-06 12:54:00,66.955,66.995,66.94,66.955,258400000.0
2009-01-06 12:55:00,66.965,66.965,66.875,66.88,114200000.0
2009-01-06 12:56:00,66.88,66.885,66.81,66.84,166100000.0
2009-01-06 12:57:00,66.84,66.885,66.84,66.87,266600000.0
2009-01-06 12:58:00,66.87,66.885,66.82,66.85,129200000.0
2009-01-06 12:59:00,66.85,66.905,66.845,66.885,221000000.0
2009-01-06 13:00:00,66.885,66.895,66.865,66.89,145600000.0
2009-01-06 13:01:00,66.89,66.94,66.89,66.93,17400000.0
2009-01-06 13:02:00,66.94,66.96,66.935,66.96,7000000.0
2009-01-06 13:03:00,66.955,66.955,66.85,66.86,179400000.0
2009-01-06 13:04:00,66.88,66.88,66.81,66.835,143000000.0
2009-01-06 13:05:00,66.84,66.85,66.775,66.795,71000000.0
2009-01-06 13:06:00,66.79,66.795,66.765,66.765,118600000.0
2009-01-06 13:07:00,66.765,66.845,66.755,66.825,290600000.0
2009-01-06 13:08:00,66.825,66.87,66.82,66.83,145800000.0
2009-01-06 13:09:00,66.83,66.845,66.83,66.84,81800000.0
2009-01-06 13:10:00,66.84,66.855,66.83,66.85,51800000.0
2009-01-06 13:11:00,66.85,66.85,66.795,66.84,174800000.0
2009-01-06 13:12:00,66.84,66.88,66.84,66.855,182800000.0
2009-01-06 13:13:00,66.855,66.855,66.75,66.78,159200000.0
2009-01-06 13:14:00,66.765,66.795,66.735,66.735,238800000.0
2009-01-06 13:15:00,66.73,66.73,66.675,66.71,131500000.0
2009-01-06 13:16:00,66.71,66.725,66.695,66.705,105000000.0
2009-01-06 13:17:00,66.735,66.74,66.7,66.725,91200000.0
2009-01-06 13:18:00,66.73,66.805,66.72,66.805,95400000.0
2009-01-06 13:19:00,66.805,66.825,66.745,66.765,183200000.0
2009-01-06 13:20:00,66.78,66.815,66.78,66.815,23800000.0
2009-01-06 13:21:00,66.83,66.835,66.76,66.8,113800000.0
2009-01-06 13:22:00,66.795,66.815,66.775,66.815,47000000.0
2009-01-06 13:23:00,66.815,66.9,66.8,66.87,185200000.0
2009-01-06 13:24:00,66.875,66.895,66.855,66.855,140200000.0
2009-01-06 13:25:00,66.865,66.94,66.865,66.925,124800000.0
2009-01-06 13:26:00,66.925,66.925,66.89,66.915,127400000.0
2009-01-06 13:27:00,66.915,66.92,66.905,66.915,40000000.0
2009-01-06 13:28:00,66.915,66.915,66.86,66.865,65400000.0
2009-01-06 13:29:00,66.87,66.87,66.84,66.855,24200000.0
2009-01-06 13:30:00,66.855,66.88,66.855,66.87,97600000.0
2009-01-06 13:31:00,66.9,66.93,66.895,66.93,24800000.0
2009-01-06 13:32:00,66.92,66.92,66.9,66.9,34200000.0
2009-01-06 13:33:00,66.905,66.935,66.875,66.91,93400000.0
2009-01-06 13:34:00,66.905,66.905,66.86,66.88,88200000.0
2009-01-06 13:35:00,66.865,66.865,66.8,66.82,236800000.0
2009-01-06 13:36:00,66.82,66.85,66.81,66.83,65600000.0
2009-01-06 13:37:00,66.83,66.845,66.8,66.845,84200000.0
2009-01-06 13:38:00,66.845,66.845,66.77,66.78,98400000.0
2009-01-06 13:39:00,66.78,66.81,66.755,66.775,113100000.0
2009-01-06 13:40:00,66.775,66.795,66.745,66.765,113800000.0
2009-01-06 13:41:00,66.77,66.865,66.745,66.86,106000000.0
2009-01-06 13:42:00,66.875,66.945,66.875,66.9,159400000.0
2009-01-06 13:43:00,66.92,66.945,66.87,66.93,175800000.0
2009-01-06 13:44:00,66.925,66.94,66.9,66.905,185600000.0
2009-01-06 13:45:00,66.905,66.915,66.865,66.915,201800000.0
2009-01-06 13:46:00,66.94,66.955,66.905,66.945,133800000.0
2009-01-06 13:47:00,66.935,66.955,66.92,66.935,247200000.0
2009-01-06 13:48:00,66.935,66.945,66.905,66.905,145200000.0
2009-01-06 13:49:00,66.905,66.925,66.9,66.9,77200000.0
2009-01-06 13:50:00,66.9,66.905,66.87,66.905,61400000.0
2009-01-06 13:51:00,66.905,66.945,66.895,66.925,123600000.0
2009-01-06 13:52:00,66.925,66.925,66.885,66.915,62800000.0
2009-01-06 13:53:00,66.91,66.915,66.91,66.915,20000000.0
2009-01-06 13:54:00,66.915,66.97,66.875,66.955,115600000.0
2009-01-06 13:55:00,66.955,66.97,66.925,66.925,35000000.0
2009-01-06 13:56:00,66.925,66.935,66.885,66.905,67000000.0
2009-01-06 13:57:00,66.91,66.935,66.885,66.915,56200000.0
2009-01-06 13:58:00,66.915,66.95,66.905,66.915,84800000.0
2009-01-06 13:59:00,66.92,66.955,66.91,66.925,168200000.0
2009-01-06 14:00:00,66.92,66.955,66.92,66.94,129800000.0
2009-01-06 14:01:00,66.95,66.975,66.895,66.895,135000000.0
2009-01-06 14:02:00,66.895,66.93,66.89,66.91,51000000.0
2009-01-06 14:03:00,66.915,66.94,66.91,66.925,52200000.0
2009-01-06 14:04:00,66.925,66.925,66.9,66.92,23000000.0
2009-01-06 14:05:00,66.925,66.985,66.925,66.925,51800000.0
2009-01-06 14:06:00,66.925,66.96,66.895,66.945,38000000.0
2009-01-06 14:07:00,66.955,66.955,66.92,66.92,61000000.0
2009-01-06 14:08:00,66.92,67.01,66.9,66.995,120600000.0
2009-01-06 14:09:00,66.995,67.015,66.975,66.995,236200000.0
2009-01-06 14:10:00,66.995,67.015,66.96,66.965,135000000.0
2009-01-06 14:11:00,66.965,67.0,66.965,67.0,68600000.0
2009-01-06 14:12:00,67.0,67.055,66.99,67.025,59000000.0
2009-01-06 14:13:00,67.025,67.065,67.005,67.06,262200000.0
2009-01-06 14:14:00,67.06,67.11,67.06,67.09,120600000.0
2009-01-06 14:15:00,67.095,67.1,67.08,67.09,35200000.0
2009-01-06 14:16:00,67.085,67.135,67.06,67.13,76800000.0
2009-01-06 14:17:00,67.125,67.125,67.085,67.09,111200000.0
2009-01-06 14:18:00,67.09,67.12,67.085,67.115,125200000.0
2009-01-06 14:19:00,67.115,67.185,67.09,67.17,174800000.0
2009-01-06 14:20:00,67.165,67.2,67.155,67.16,202400000.0
2009-01-06 14:21:00,67.155,67.16,67.045,67.045,168000000.0
2009-01-06 14:22:00,67.045,67.07,67.04,67.045,94800000.0
2009-01-06 14:23:00,67.045,67.07,67.03,67.04,45200000.0
2009-01-06 14:24:00,67.04,67.05,67.035,67.045,24400000.0
2009-01-06 14:25:00,67.06,67.07,67.0,67.02,66400000.0
2009-01-06 14:26:00,67.03,67.03,66.955,66.96,97200000.0
2009-01-06 14:27:00,66.95,66.965,66.92,66.935,115400000.0
2009-01-06 14:28:00,66.93,66.945,66.895,66.915,68180000.0
2009-01-06 14:29:00,66.92,66.92,66.88,66.905,61600000.0
2009-01-06 14:30:00,66.9,66.9,66.845,66.85,108600000.0
2009-01-06 14:31:00,66.845,66.9,66.83,66.89,146700000.0
2009-01-06 14:32:00,66.89,66.89,66.84,66.86,56800000.0
2009-01-06 14:33:00,66.855,66.9,66.855,66.9,28000000.0
2009-01-06 14:34:00,66.9,66.94,66.89,66.935,32800000.0
2009-01-06 14:35:00,66.94,66.955,66.92,66.92,36000000.0
2009-01-06 14:36:00,66.92,66.925,66.895,66.91,35600000.0
2009-01-06 14:37:00,66.91,66.935,66.89,66.92,92800000.0
2009-01-06 14:38:00,66.92,66.955,66.88,66.935,179000000.0
2009-01-06 14:39:00,66.935,66.99,66.91,66.915,168480000.0
2009-01-06 14:40:00,66.91,66.975,66.9,66.935,199400000.0
2009-01-06 14:41:00,66.935,66.96,66.91,66.91,64400000.0
2009-01-06 14:42:00,66.9,66.91,66.84,66.845,47200000.0
2009-01-06 14:43:00,66.845,66.89,66.84,66.87,49200000.0
2009-01-06 14:44:00,66.865,66.88,66.86,66.86,28000000.0
2009-01-06 14:45:00,66.875,66.88,66.85,66.855,28400000.0
2009-01-06 14:46:00,66.855,66.87,66.83,66.855,56000000.0
2009-01-06 14:47:00,66.865,66.905,66.855,66.905,36000000.0
2009-01-06 14:48:00,66.9,66.9,66.87,66.895,63800000.0
2009-01-06 14:49:00,66.895,66.905,66.89,66.905,25000000.0
2009-01-06 14:50:00,66.915,66.92,66.885,66.92,37600000.0
2009-01-06 14:51:00,66.915,66.94,66.91,66.94,27000000.0
2009-01-06 14:52:00,66.95,67.03,66.945,66.98,82400000.0
2009-01-06 14:53:00,66.98,67.035,66.97,67.005,73600000.0
2009-01-06 14:54:00,67.015,67.03,66.935,66.96,94200000.0
2009-01-06 14:55:00,66.96,67.045,66.96,67.045,95600000.0
2009-01-06 14:56:00,67.045,67.065,67.045,67.065,39600000.0
2009-01-06 14:57:00,67.065,67.18,67.065,67.125,113200000.0
2009-01-06 14:58:00,67.13,67.13,67.08,67.08,112600000.0
2009-01-06 14:59:00,67.09,67.125,67.08,67.095,150200000.0
2009-01-06 15:00:00,67.1,67.115,67.08,67.09,138000000.0
2009-01-06 15:01:00,67.09,67.15,67.09,67.11,121400000.0
2009-01-06 15:02:00,67.11,67.125,67.08,67.12,136200000.0
2009-01-06 15:03:00,67.115,67.135,67.09,67.11,152800000.0
2009-01-06 15:04:00,67.11,67.12,67.06,67.105,77000000.0
2009-01-06 15:05:00,67.1,67.1,67.035,67.06,53000000.0
2009-01-06 15:06:00,67.045,67.075,67.04,67.04,81000000.0
2009-01-06 15:07:00,67.04,67.05,67.03,67.03,25600000.0
2009-01-06 15:08:00,67.03,67.03,66.995,67.005,54800000.0
2009-01-06 15:09:00,67.0,67.0,66.95,66.975,48000000.0
2009-01-06 15:10:00,66.975,67.07,66.97,67.035,142200000.0
2009-01-06 15:11:00,67.05,67.125,67.04,67.125,113600000.0
2009-01-06 15:12:00,67.13,67.155,67.09,67.1,98200000.0
2009-01-06 15:13:00,67.115,67.115,67.07,67.105,264600000.0
2009-01-06 15:14:00,67.11,67.155,67.1,67.155,163200000.0
2009-01-06 15:15:00,67.15,67.185,67.105,67.16,287000000.0
2009-01-06 15:16:00,67.165,67.165,67.13,67.135,195200000.0
2009-01-06 15:17:00,67.145,67.145,67.09,67.09,138400000.0
2009-01-06 15:18:00,67.075,67.075,67.035,67.05,109400000.0
2009-01-06 15:19:00,67.05,67.07,67.045,67.045,82800000.0
2009-01-06 15:20:00,67.035,67.06,67.01,67.01,105400000.0
2009-01-06 15:21:00,67.02,67.02,66.935,66.935,44800000.0
2009-01-06 15:22:00,66.975,66.975,66.95,66.95,77000000.0
2009-01-06 15:23:00,66.95,67.03,66.945,67.02,64700000.0
2009-01-06 15:24:00,67.02,67.12,67.02,67.1,164200000.0
2009-01-06 15:25:00,67.11,67.13,67.09,67.105,73800000.0
2009-01-06 15:26:00,67.105,67.14,67.105,67.14,87600000.0
2009-01-06 15:27:00,67.135,67.145,67.05,67.065,194000000.0
2009-01-06 15:28:00,67.06,67.09,67.05,67.075,270600000.0
2009-01-06 15:29:00,67.075,67.1,67.065,67.09,139000000.0
2009-01-06 15:30:00,67.09,67.11,67.09,67.11,56800000.0
2009-01-06 15:31:00,67.11,67.15,67.11,67.14,115000000.0
2009-01-06 15:32:00,67.14,67.17,67.135,67.16,101200000.0
2009-01-06 15:33:00,67.16,67.17,67.135,67.16,120800000.0
2009-01-06 15:34:00,67.155,67.19,67.12,67.175,207000000.0
2009-01-06 15:35:00,67.16,67.205,67.14,67.205,62280000.0
2009-01-06 15:36:00,67.2,67.225,67.195,67.215,91800000.0
2009-01-06 15:37:00,67.23,67.28,67.225,67.28,63800000.0
2009-01-06 15:38:00,67.285,67.35,67.275,67.35,106400000.0
2009-01-06 15:39:00,67.355,67.435,67.355,67.39,96200000.0
2009-01-06 15:40:00,67.38,67.435,67.37,67.395,252400000.0
2009-01-06 15:41:00,67.395,67.425,67.32,67.35,378000000.0
2009-01-06 15:42:00,67.345,67.495,67.345,67.44,264200000.0
2009-01-06 15:43:00,67.44,67.515,67.425,67.505,267000000.0
2009-01-06 15:44:00,67.495,67.53,67.49,67.515,187600000.0
2009-01-06 15:45:00,67.515,67.54,67.485,67.485,261400000.0
2009-01-06 15:46:00,67.48,67.515,67.42,67.42,138400000.0
2009-01-06 15:47:00,67.395,67.49,67.395,67.465,215800000.0
2009-01-06 15:48:00,67.47,67.49,67.44,67.44,227800000.0
2009-01-06 15:49:00,67.43,67.44,67.36,67.36,199200000.0
2009-01-06 15:50:00,67.35,67.44,67.35,67.405,132800000.0
2009-01-06 15:51:00,67.39,67.44,67.345,67.42,98400000.0
2009-01-06 15:52:00,67.42,67.42,67.335,67.345,120000000.0
2009-01-06 15:53:00,67.345,67.365,67.335,67.36,53600000.0
2009-01-06 15:54:00,67.365,67.4,67.345,67.37,55800000.0
2009-01-06 15:55:00,67.365,67.38,67.35,67.355,35000000.0
2009-01-06 15:56:00,67.355,67.37,67.34,67.365,42600000.0
2009-01-06 15:57:00,67.37,67.385,67.345,67.365,67600000.0
2009-01-06 15:58:00,67.365,67.415,67.355,67.4,83400000.0
2009-01-06 15:59:00,67.4,67.445,67.395,67.41,231000000.0
2009-01-06 16:00:00,67.42,67.435,67.4,67.435,228600000.0
2009-01-06 16:01:00,67.425,67.445,67.4,67.42,64600000.0
2009-01-06 16:02:00,67.425,67.425,67.38,67.385,58400000.0
2009-01-06 16:03:00,67.39,67.405,67.385,67.395,38200000.0
2009-01-06 16:04:00,67.4,67.41,67.375,67.385,51400000.0
2009-01-06 16:05:00,67.385,67.42,67.375,67.395,92000000.0
2009-01-06 16:06:00,67.395,67.45,67.36,67.43,128600000.0
2009-01-06 16:07:00,67.43,67.48,67.415,67.445,128600000.0
2009-01-06 16:08:00,67.45,67.48,67.44,67.475,64400000.0
2009-01-06 16:09:00,67.475,67.475,67.44,67.45,44600000.0
2009-01-06 16:10:00,67.455,67.455,67.35,67.35,140200000.0
2009-01-06 16:11:00,67.35,67.435,67.35,67.435,184600000.0
2009-01-06 16:12:00,67.445,67.485,67.39,67.485,206000000.0
2009-01-06 16:13:00,67.48,67.48,67.425,67.45,82000000.0
2009-01-06 16:14:00,67.46,67.49,67.32,67.375,232200000.0
2009-01-06 16:15:00,67.37,67.455,67.335,67.45,106200000.0
2009-01-06 16:16:00,67.44,67.48,67.415,67.45,234600000.0
2009-01-06 16:17:00,67.45,67.46,67.395,67.42,205800000.0
2009-01-06 16:18:00,67.415,67.435,67.395,67.41,145600000.0
2009-01-06 16:19:00,67.41,67.435,67.395,67.425,212800000.0
2009-01-06 16:20:00,67.425,67.47,67.425,67.47,39600000.0
2009-01-06 16:21:00,67.46,67.49,67.395,67.43,138400000.0
2009-01-06 16:22:00,67.425,67.445,67.38,67.42,118800000.0
2009-01-06 16:23:00,67.42,67.43,67.36,67.365,136000000.0
2009-01-06 16:24:00,67.37,67.39,67.335,67.38,130800000.0
2009-01-06 16:25:00,67.37,67.4,67.36,67.375,104400000.0
2009-01-06 16:26:00,67.38,67.415,67.335,67.335,233600000.0
2009-01-06 16:27:00,67.335,67.36,67.305,67.345,112800000.0
2009-01-06 16:28:00,67.345,67.345,67.305,67.32,61600000.0
2009-01-06 16:29:00,67.32,67.37,67.3,67.35,64200000.0
2009-01-06 16:30:00,67.345,67.38,67.34,67.38,155800000.0
2009-01-06 16:31:00,67.395,67.465,67.38,67.415,157200000.0
2009-01-06 16:32:00,67.415,67.415,67.325,67.38,89800000.0
2009-01-06 16:33:00,67.38,67.385,67.32,67.345,144200000.0
2009-01-06 16:34:00,67.345,67.345,67.315,67.325,117800000.0
2009-01-06 16:35:00,67.315,67.355,67.26,67.3,163800000.0
2009-01-06 16:36:00,67.29,67.335,67.285,67.325,70600000.0
2009-01-06 16:37:00,67.325,67.34,67.31,67.315,60600000.0
2009-01-06 16:38:00,67.305,67.355,67.305,67.355,123200000.0
2009-01-06 16:39:00,67.33,67.39,67.32,67.39,205800000.0
2009-01-06 16:40:00,67.39,67.455,67.375,67.435,150200000.0
2009-01-06 16:41:00,67.425,67.46,67.42,67.44,61200000.0
2009-01-06 16:42:00,67.44,67.47,67.39,67.445,145400000.0
2009-01-06 16:43:00,67.455,67.48,67.41,67.42,201600000.0
2009-01-06 16:44:00,67.425,67.55,67.38,67.525,249000000.0
2009-01-06 16:45:00,67.525,67.565,67.51,67.565,118400000.0
2009-01-06 16:46:00,67.57,67.75,67.52,67.725,218100000.0
2009-01-06 16:47:00,67.73,67.79,67.71,67.755,385200000.0
2009-01-06 16:48:00,67.755,67.84,67.715,67.84,372400000.0
2009-01-06 16:49:00,67.845,67.875,67.785,67.865,202300000.0
2009-01-06 16:50:00,67.87,67.9,67.845,67.885,135880000.0
2009-01-06 16:51:00,67.875,67.96,67.84,67.915,172000000.0
2009-01-06 16:52:00,67.91,67.955,67.895,67.94,106000000.0
2009-01-06 16:53:00,67.945,68.005,67.905,67.975,130000000.0
2009-01-06 16:54:00,67.975,68.03,67.95,68.005,89700000.0
2009-01-06 16:55:00,68.005,68.015,67.975,67.975,75200000.0
2009-01-06 16:56:00,67.975,68.06,67.975,68.06,103800000.0
2009-01-06 16:57:00,68.055,68.105,68.04,68.075,111800000.0
2009-01-06 16:58:00,68.075,68.12,68.065,68.105,99000000.0
2009-01-06 16:59:00,68.105,68.11,68.02,68.02,257100000.0
2009-01-06 17:00:00,68.025,68.1,68.02,68.02,169000000.0
2009-01-06 17:01:00,68.035,68.035,67.915,67.935,127600000.0
2009-01-06 17:02:00,67.925,67.935,67.89,67.9,245000000.0
2009-01-06 17:03:00,67.89,67.93,67.89,67.9,203600000.0
2009-01-06 17:04:00,67.9,67.9,67.78,67.79,188400000.0
2009-01-06 17:05:00,67.795,67.85,67.79,67.79,143200000.0
2009-01-06 17:06:00,67.79,67.835,67.755,67.825,266600000.0
2009-01-06 17:07:00,67.83,67.835,67.8,67.81,306400000.0
2009-01-06 17:08:00,67.81,67.81,67.765,67.79,249000000.0
2009-01-06 17:09:00,67.785,67.81,67.775,67.805,131000000.0
2009-01-06 17:10:00,67.805,67.855,67.8,67.82,183800000.0
2009-01-06 17:11:00,67.82,67.82,67.78,67.82,186200000.0
2009-01-06 17:12:00,67.815,67.85,67.795,67.815,208200000.0
2009-01-06 17:13:00,67.82,67.835,67.785,67.785,186600000.0
2009-01-06 17:14:00,67.78,67.795,67.69,67.695,97200000.0
2009-01-06 17:15:00,67.69,67.71,67.66,67.685,147800000.0
2009-01-06 17:16:00,67.68,67.685,67.575,67.575,125200000.0
2009-01-06 17:17:00,67.58,67.595,67.555,67.57,137900000.0
2009-01-06 17:18:00,67.565,67.605,67.565,67.595,74800000.0
2009-01-06 17:19:00,67.61,67.62,67.555,67.58,111800000.0
2009-01-06 17:20:00,67.58,67.58,67.52,67.52,122600000.0
2009-01-06 17:21:00,67.52,67.525,67.48,67.49,41800000.0
2009-01-06 17:22:00,67.5,67.545,67.48,67.545,162400000.0
2009-01-06 17:23:00,67.535,67.55,67.49,67.51,175800000.0
2009-01-06 17:24:00,67.51,67.535,67.465,67.52,141800000.0
2009-01-06 17:25:00,67.505,67.555,67.5,67.535,76600000.0
2009-01-06 17:26:00,67.525,67.525,67.34,67.34,132100000.0
2009-01-06 17:27:00,67.34,67.38,67.33,67.36,64200000.0
2009-01-06 17:28:00,67.36,67.375,67.325,67.355,75780000.0
2009-01-06 17:29:00,67.365,67.455,67.365,67.4,201240000.0
2009-01-06 17:30:00,67.405,67.42,67.285,67.3,185780000.0
2009-01-06 17:31:00,67.285,67.345,67.27,67.33,142020000.0
2009-01-06 17:32:00,67.33,67.355,67.255,67.255,218180000.0
2009-01-06 17:33:00,67.265,67.29,67.23,67.28,103200000.0
2009-01-06 17:34:00,67.28,67.325,67.275,67.3,132600000.0
2009-01-06 17:35:00,67.3,67.37,67.3,67.36,81200000.0
2009-01-06 17:36:00,67.36,67.45,67.36,67.405,80400000.0
2009-01-06 17:37:00,67.405,67.5,67.405,67.46,72000000.0
2009-01-06 17:38:00,67.46,67.47,67.425,67.43,36800000.0
2009-01-06 17:39:00,67.43,67.465,67.4,67.465,87600000.0
2009-01-06 17:40:00,67.465,67.465,67.38,67.44,173400000.0
2009-01-06 17:41:00,67.435,67.47,67.43,67.465,61200000.0
2009-01-06 17:42:00,67.475,67.525,67.46,67.52,75800000.0
2009-01-06 17:43:00,67.52,67.545,67.5,67.5,77380000.0
2009-01-06 17:44:00,67.51,67.535,67.485,67.535,43000000.0
2009-01-06 17:45:00,67.515,67.525,67.495,67.495,41400000.0
2009-01-06 17:46:00,67.495,67.505,67.47,67.48,40800000.0
2009-01-06 17:47:00,67.48,67.48,67.42,67.445,85000000.0
2009-01-06 17:48:00,67.445,67.445,67.36,67.36,83800000.0
2009-01-06 17:49:00,67.36,67.39,67.35,67.375,73800000.0
2009-01-06 17:50:00,67.37,67.415,67.365,67.385,156000000.0
2009-01-06 17:51:00,67.385,67.425,67.36,67.415,127400000.0
2009-01-06 17:52:00,67.415,67.455,67.41,67.44,52000000.0
2009-01-06 17:53:00,67.435,67.465,67.345,67.36,83200000.0
2009-01-06 17:54:00,67.35,67.43,67.33,67.4,62600000.0
2009-01-06 17:55:00,67.4,67.44,67.39,67.425,58400000.0
2009-01-06 17:56:00,67.43,67.44,67.39,67.43,91000000.0
2009-01-06 17:57:00,67.435,67.47,67.435,67.46,63400000.0
2009-01-06 17:58:00,67.46,67.465,67.415,67.42,79000000.0
2009-01-06 17:59:00,67.435,67.535,67.4,67.485,65580000.0
2009-01-06 18:00:00,67.5,67.51,67.46,67.465,61000000.0
2009-01-06 18:01:00,67.45,67.485,67.435,67.47,59000000.0
2009-01-06 18:02:00,67.475,67.49,67.44,67.44,105200000.0
2009-01-06 18:03:00,67.44,67.44,67.4,67.41,69400000.0
2009-01-06 18:04:00,67.41,67.425,67.4,67.415,58200000.0
2009-01-06 18:05:00,67.415,67.425,67.405,67.405,54200000.0
2009-01-06 18:06:00,67.415,67.44,67.365,67.425,235400000.0
2009-01-06 18:07:00,67.42,67.43,67.365,67.42,258000000.0
2009-01-06 18:08:00,67.425,67.46,67.395,67.425,135600000.0
2009-01-06 18:09:00,67.42,67.42,67.345,67.355,129400000.0
2009-01-06 18:10:00,67.36,67.4,67.35,67.36,69600000.0
2009-01-06 18:11:00,67.36,67.39,67.345,67.375,144200000.0
2009-01-06 18:12:00,67.375,67.39,67.365,67.375,93800000.0
2009-01-06 18:13:00,67.375,67.445,67.34,67.445,126600000.0
2009-01-06 18:14:00,67.45,67.46,67.41,67.435,95600000.0
2009-01-06 18:15:00,67.45,67.495,67.415,67.47,125780000.0
2009-01-06 18:16:00,67.48,67.53,67.48,67.505,139400000.0
2009-01-06 18:17:00,67.5,67.52,67.46,67.47,95600000.0
2009-01-06 18:18:00,67.47,67.5,67.46,67.46,80000000.0
2009-01-06 18:19:00,67.47,67.495,67.465,67.485,40200000.0
2009-01-06 18:20:00,67.485,67.515,67.48,67.515,62200000.0
2009-01-06 18:21:00,67.515,67.58,67.495,67.565,161800000.0
2009-01-06 18:22:00,67.57,67.605,67.565,67.57,78600000.0
2009-01-06 18:23:00,67.57,67.59,67.505,67.56,92300000.0
2009-01-06 18:24:00,67.545,67.545,67.5,67.535,118600000.0
2009-01-06 18:25:00,67.555,67.57,67.515,67.525,122200000.0
2009-01-06 18:26:00,67.525,67.55,67.51,67.53,130800000.0
2009-01-06 18:27:00,67.53,67.57,67.53,67.54,84800000.0
2009-01-06 18:28:00,67.55,67.575,67.53,67.575,62400000.0
2009-01-06 18:29:00,67.57,67.57,67.535,67.565,99800000.0
2009-01-06 18:30:00,67.565,67.62,67.555,67.58,253200000.0
2009-01-06 18:31:00,67.58,67.7,67.57,67.65,351600000.0
2009-01-06 18:32:00,67.655,67.655,67.61,67.645,200200000.0
2009-01-06 18:33:00,67.645,67.665,67.615,67.65,127400000.0
2009-01-06 18:34:00,67.645,67.665,67.64,67.64,63000000.0
2009-01-06 18:35:00,67.64,67.655,67.615,67.615,43800000.0
2009-01-06 18:36:00,67.625,67.65,67.615,67.645,23000000.0
2009-01-06 18:37:00,67.64,67.725,67.635,67.715,41380000.0
2009-01-06 18:38:00,67.71,67.715,67.68,67.685,56200000.0
2009-01-06 18:39:00,67.685,67.735,67.67,67.725,90400000.0
2009-01-06 18:40:00,67.725,67.84,67.72,67.84,106200001.0
2009-01-06 18:41:00,67.83,67.83,67.765,67.825,120400000.0
2009-01-06 18:42:00,67.825,67.85,67.815,67.815,91600000.0
2009-01-06 18:43:00,67.81,67.83,67.8,67.815,68400000.0
2009-01-06 18:44:00,67.82,67.82,67.8,67.815,38400000.0
2009-01-06 18:45:00,67.815,67.845,67.8,67.805,102000000.0
2009-01-06 18:46:00,67.81,67.825,67.74,67.815,128800000.0
2009-01-06 18:47:00,67.815,67.86,67.74,67.77,129600000.0
2009-01-06 18:48:00,67.77,67.79,67.725,67.735,114800000.0
2009-01-06 18:49:00,67.735,67.77,67.725,67.74,106300000.0
2009-01-06 18:50:00,67.745,67.795,67.74,67.795,131200000.0
2009-01-06 18:51:00,67.795,67.83,67.785,67.8,89600000.0
2009-01-06 18:52:00,67.79,67.83,67.79,67.81,86600000.0
2009-01-06 18:53:00,67.81,67.86,67.81,67.83,111600000.0
2009-01-06 18:54:00,67.82,67.82,67.805,67.815,104400000.0
2009-01-06 18:55:00,67.815,67.815,67.76,67.765,220800000.0
2009-01-06 18:56:00,67.765,67.775,67.745,67.765,150800000.0
2009-01-06 18:57:00,67.765,67.825,67.74,67.82,230400000.0
2009-01-06 18:58:00,67.81,67.82,67.735,67.735,253200000.0
2009-01-06 18:59:00,67.71,67.735,67.68,67.685,198000000.0
2009-01-06 19:00:00,67.675,67.69,67.62,67.63,420199996.0
2009-01-06 19:01:00,67.63,67.67,67.62,67.625,213000000.0
2009-01-06 19:02:00,67.615,67.63,67.605,67.625,290400000.0
2009-01-06 19:03:00,67.625,67.66,67.625,67.65,222000000.0
2009-01-06 19:04:00,67.645,67.665,67.645,67.66,181000000.0
2009-01-06 19:05:00,67.665,67.715,67.665,67.685,299600000.0
2009-01-06 19:06:00,67.7,67.75,67.695,67.75,105800000.0
2009-01-06 19:07:00,67.755,67.76,67.665,67.685,331600000.0
2009-01-06 19:08:00,67.685,67.695,67.665,67.69,365800000.0
2009-01-06 19:09:00,67.685,67.705,67.675,67.675,376600000.0
2009-01-06 19:10:00,67.675,67.7,67.675,67.7,158600000.0
2009-01-06 19:11:00,67.69,67.77,67.69,67.77,217800000.0
2009-01-06 19:12:00,67.76,67.83,67.76,67.82,81400000.0
2009-01-06 19:13:00,67.83,67.875,67.785,67.82,81000000.0
2009-01-06 19:14:00,67.82,67.84,67.77,67.795,167600000.0
2009-01-06 19:15:00,67.8,67.815,67.715,67.75,112000000.0
2009-01-06 19:16:00,67.745,67.75,67.725,67.735,60000000.0
2009-01-06 19:17:00,67.73,67.755,67.72,67.72,100400000.0
2009-01-06 19:18:00,67.72,67.73,67.655,67.655,85800000.0
2009-01-06 19:19:00,67.655,67.66,67.595,67.625,216080000.0
2009-01-06 19:20:00,67.62,67.655,67.555,67.56,193400000.0
2009-01-06 19:21:00,67.56,67.6,67.56,67.565,301600000.0
2009-01-06 19:22:00,67.565,67.625,67.565,67.615,56800000.0
2009-01-06 19:23:00,67.62,67.64,67.61,67.62,103000000.0
2009-01-06 19:24:00,67.615,67.665,67.605,67.605,162000000.0
2009-01-06 19:25:00,67.605,67.62,67.58,67.59,116600000.0
2009-01-06 19:26:00,67.585,67.62,67.585,67.595,194600000.0
2009-01-06 19:27:00,67.595,67.665,67.59,67.62,42400000.0
2009-01-06 19:28:00,67.615,67.65,67.615,67.63,40000000.0
2009-01-06 19:29:00,67.63,67.74,67.63,67.715,71000000.0
2009-01-06 19:30:00,67.7,67.7,67.66,67.695,152600000.0
2009-01-06 19:31:00,67.68,67.68,67.655,67.655,202600000.0
2009-01-06 19:32:00,67.66,67.69,67.66,67.69,51800000.0
2009-01-06 19:33:00,67.7,67.715,67.685,67.715,12000000.0
2009-01-06 19:34:00,67.7,67.73,67.655,67.67,106800000.0
2009-01-06 19:35:00,67.675,67.735,67.665,67.71,111800000.0
2009-01-06 19:36:00,67.725,67.815,67.725,67.815,27000000.0
2009-01-06 19:37:00,67.815,67.815,67.755,67.755,87600000.0
2009-01-06 19:38:00,67.755,67.785,67.755,67.78,36200000.0
2009-01-06 19:39:00,67.795,67.815,67.795,67.805,32000000.0
2009-01-06 19:40:00,67.805,67.835,67.795,67.82,57200000.0
2009-01-06 19:41:00,67.82,67.82,67.775,67.805,34600000.0
2009-01-06 19:42:00,67.805,67.835,67.795,67.82,65000000.0
2009-01-06 19:43:00,67.83,67.875,67.81,67.875,43200000.0
2009-01-06 19:44:00,67.88,67.88,67.82,67.825,86400000.0
2009-01-06 19:45:00,67.83,67.85,67.825,67.85,30000000.0
2009-01-06 19:46:00,67.845,67.855,67.825,67.845,19200000.0
2009-01-06 19:47:00,67.835,67.85,67.785,67.85,59000000.0
2009-01-06 19:48:00,67.85,67.86,67.815,67.825,88600000.0
2009-01-06 19:49:00,67.83,67.88,67.825,67.845,208800000.0
2009-01-06 19:50:00,67.845,67.845,67.805,67.81,103800000.0
2009-01-06 19:51:00,67.81,67.85,67.81,67.85,45000000.0
2009-01-06 19:52:00,67.855,67.88,67.835,67.875,58600000.0
2009-01-06 19:53:00,67.88,67.9,67.875,67.9,28200000.0
2009-01-06 19:54:00,67.9,67.9,67.84,67.84,116200000.0
2009-01-06 19:55:00,67.835,67.865,67.81,67.83,104000000.0
2009-01-06 19:56:00,67.83,67.86,67.82,67.83,60800000.0
2009-01-06 19:57:00,67.83,67.84,67.825,67.835,142200000.0
2009-01-06 19:58:00,67.83,67.835,67.815,67.82,62800000.0
2009-01-06 19:59:00,67.825,67.89,67.81,67.86,86400000.0
2009-01-06 20:00:00,67.86,67.895,67.85,67.86,138600000.0
2009-01-06 20:01:00,67.865,67.89,67.865,67.875,28600000.0
2009-01-06 20:02:00,67.875,67.875,67.825,67.835,136600000.0
2009-01-06 20:03:00,67.84,67.96,67.835,67.955,168000000.0
2009-01-06 20:04:00,67.95,67.99,67.95,67.975,179600000.0
2009-01-06 20:05:00,67.97,67.975,67.925,67.955,240600000.0
2009-01-06 20:06:00,67.955,67.965,67.905,67.91,153800000.0
2009-01-06 20:07:00,67.91,67.935,67.875,67.915,190000000.0
2009-01-06 20:08:00,67.91,67.91,67.815,67.815,161200000.0
2009-01-06 20:09:00,67.82,67.84,67.805,67.815,190200000.0
2009-01-06 20:10:00,67.805,67.805,67.765,67.79,140200000.0
2009-01-06 20:11:00,67.785,67.81,67.765,67.765,144800000.0
2009-01-06 20:12:00,67.765,67.77,67.715,67.715,111800000.0
2009-01-06 20:13:00,67.71,67.72,67.64,67.65,604100000.0
2009-01-06 20:14:00,67.65,67.655,67.635,67.65,202400000.0
2009-01-06 20:15:00,67.66,67.685,67.65,67.68,189400000.0
2009-01-06 20:16:00,67.67,67.67,67.61,67.625,293400000.0
2009-01-06 20:17:00,67.625,67.625,67.575,67.61,274400000.0
2009-01-06 20:18:00,67.61,67.63,67.565,67.575,282200000.0
2009-01-06 20:19:00,67.575,67.58,67.5,67.53,184200000.0
2009-01-06 20:20:00,67.53,67.54,67.505,67.525,126600000.0
2009-01-06 20:21:00,67.53,67.595,67.525,67.565,92400000.0
2009-01-06 20:22:00,67.58,67.62,67.58,67.62,83200000.0
2009-01-06 20:23:00,67.625,67.725,67.625,67.725,147400000.0
2009-01-06 20:24:00,67.735,67.775,67.72,67.77,75800000.0
2009-01-06 20:25:00,67.775,67.775,67.715,67.75,170000000.0
2009-01-06 20:26:00,67.75,67.77,67.725,67.76,91400000.0
2009-01-06 20:27:00,67.76,67.82,67.76,67.805,65600000.0
2009-01-06 20:28:00,67.81,67.845,67.79,67.83,86600000.0
2009-01-06 20:29:00,67.84,67.845,67.83,67.84,30200000.0
2009-01-06 20:30:00,67.84,67.84,67.765,67.765,146800000.0
2009-01-06 20:31:00,67.76,67.79,67.745,67.785,86600000.0
2009-01-06 20:32:00,67.785,67.785,67.725,67.735,104600000.0
2009-01-06 20:33:00,67.73,67.735,67.675,67.72,91400000.0
2009-01-06 20:34:00,67.715,67.72,67.7,67.705,14000000.0
2009-01-06 20:35:00,67.705,67.71,67.665,67.695,143600000.0
2009-01-06 20:36:00,67.695,67.695,67.67,67.685,45000000.0
2009-01-06 20:37:00,67.7,67.7,67.63,67.64,55400000.0
2009-01-06 20:38:00,67.64,67.64,67.62,67.635,25800000.0
2009-01-06 20:39:00,67.65,67.68,67.65,67.675,34600000.0
2009-01-06 20:40:00,67.67,67.675,67.655,67.66,21400000.0
2009-01-06 20:41:00,67.66,67.675,67.655,67.675,22000000.0
2009-01-06 20:42:00,67.675,67.695,67.665,67.685,31800000.0
2009-01-06 20:43:00,67.71,67.755,67.705,67.75,69200000.0
2009-01-06 20:44:00,67.76,67.78,67.76,67.765,17000000.0
2009-01-06 20:45:00,67.77,67.77,67.735,67.74,33800000.0
2009-01-06 20:46:00,67.735,67.74,67.72,67.735,33600000.0
2009-01-06 20:47:00,67.735,67.74,67.715,67.73,38000000.0
2009-01-06 20:48:00,67.73,67.77,67.705,67.755,95200000.0
2009-01-06 20:49:00,67.75,67.755,67.72,67.745,78800000.0
2009-01-06 20:50:00,67.745,67.755,67.725,67.735,108000000.0
2009-01-06 20:51:00,67.735,67.74,67.72,67.72,20600000.0
2009-01-06 20:52:00,67.74,67.74,67.7,67.705,35600000.0
2009-01-06 20:53:00,67.695,67.695,67.65,67.655,29800000.0
2009-01-06 20:54:00,67.66,67.695,67.66,67.685,89200000.0
2009-01-06 20:55:00,67.68,67.68,67.66,67.665,6000000.0
2009-01-06 20:56:00,67.665,67.69,67.655,67.68,56200000.0
2009-01-06 20:57:00,67.685,67.705,67.675,67.68,57400000.0
2009-01-06 20:58:00,67.69,67.75,67.685,67.745,77000000.0
2009-01-06 20:59:00,67.75,67.765,67.7,67.72,59600000.0
2009-01-06 21:00:00,67.72,67.775,67.69,67.765,115000000.0
2009-01-06 21:01:00,67.78,67.78,67.72,67.73,76200000.0
2009-01-06 21:02:00,67.725,67.73,67.695,67.7,191400000.0
2009-01-06 21:03:00,67.69,67.735,67.665,67.71,278600000.0
2009-01-06 21:04:00,67.71,67.78,67.705,67.77,70800000.0
2009-01-06 21:05:00,67.78,67.785,67.74,67.785,108000000.0
2009-01-06 21:06:00,67.79,67.79,67.705,67.71,276400000.0
2009-01-06 21:07:00,67.71,67.77,67.71,67.75,164400000.0
2009-01-06 21:08:00,67.76,67.785,67.73,67.765,180200000.0
2009-01-06 21:09:00,67.765,67.78,67.76,67.76,145400000.0
2009-01-06 21:10:00,67.765,67.885,67.76,67.87,260700000.0
2009-01-06 21:11:00,67.895,67.895,67.795,67.8,235600000.0
2009-01-06 21:12:00,67.81,67.865,67.795,67.825,172800000.0
2009-01-06 21:13:00,67.835,67.925,67.835,67.88,83600000.0
2009-01-06 21:14:00,67.885,67.89,67.78,67.795,201000000.0
2009-01-06 21:15:00,67.795,67.89,67.775,67.8,407200000.0
2009-01-06 21:16:00,67.82,67.84,67.805,67.815,150200000.0
2009-01-06 21:17:00,67.82,67.845,67.795,67.845,185600000.0
2009-01-06 21:18:00,67.845,67.875,67.83,67.86,430000000.0
2009-01-06 21:19:00,67.86,67.875,67.845,67.85,406400000.0
2009-01-06 21:20:00,67.84,67.895,67.84,67.87,291200000.0
2009-01-06 21:21:00,67.87,67.875,67.825,67.825,310000000.0
2009-01-06 21:22:00,67.83,67.875,67.82,67.875,227000000.0
2009-01-06 21:23:00,67.87,67.905,67.86,67.87,219200000.0
2009-01-06 21:24:00,67.86,67.935,67.86,67.935,324800000.0
2009-01-06 21:25:00,67.92,67.95,67.91,67.94,228200000.0
2009-01-06 21:26:00,67.94,67.95,67.925,67.93,277800000.0
2009-01-06 21:27:00,67.93,67.95,67.895,67.92,275800000.0
2009-01-06 21:28:00,67.92,67.95,67.92,67.92,100600000.0
2009-01-06 21:29:00,67.94,67.955,67.935,67.955,45600000.0
2009-01-06 21:30:00,67.955,67.985,67.955,67.985,25800000.0
2009-01-06 21:31:00,67.99,68.0,67.98,67.995,71200000.0
2009-01-06 21:32:00,67.99,68.0,67.99,68.0,99600000.0
2009-01-06 21:33:00,68.0,68.01,67.99,68.0,145400000.0
2009-01-06 21:34:00,68.0,68.005,67.975,67.975,82400000.0
2009-01-06 21:35:00,67.98,67.98,67.955,67.955,61000000.0
2009-01-06 21:36:00,67.935,67.975,67.93,67.94,122000000.0
2009-01-06 21:37:00,67.945,67.975,67.945,67.955,88800000.0
2009-01-06 21:38:00,67.97,67.975,67.96,67.97,44200000.0
2009-01-06 21:39:00,67.965,67.975,67.96,67.96,9000000.0
2009-01-06 21:40:00,67.955,67.96,67.93,67.94,101800000.0
2009-01-06 21:41:00,67.94,67.985,67.93,67.96,257600000.0
2009-01-06 21:42:00,67.965,68.005,67.965,68.005,166800000.0
2009-01-06 21:43:00,68.005,68.005,68.0,68.005,26800000.0
2009-01-06 21:44:00,67.98,68.005,67.975,67.995,36000000.0
2009-01-06 21:45:00,68.0,68.03,67.995,68.01,113600000.0
2009-01-06 21:46:00,68.01,68.035,67.99,68.02,177600000.0
2009-01-06 21:47:00,68.02,68.02,68.005,68.01,52200000.0
2009-01-06 21:48:00,68.015,68.05,67.98,68.02,115000000.0
2009-01-06 21:49:00,68.025,68.04,67.995,68.03,148200000.0
2009-01-06 21:50:00,68.03,68.05,68.0,68.045,221600000.0
2009-01-06 21:51:00,68.04,68.045,68.01,68.035,110800000.0
2009-01-06 21:52:00,68.045,68.08,68.02,68.065,156000000.0
2009-01-06 21:53:00,68.07,68.14,68.07,68.13,55000000.0
2009-01-06 21:54:00,68.13,68.13,68.1,68.105,22400000.0
2009-01-06 21:55:00,68.105,68.13,68.105,68.13,30400000.0
2009-01-06 21:56:00,68.125,68.125,68.105,68.11,37200000.0
2009-01-06 21:57:00,68.115,68.12,68.11,68.115,35200000.0
2009-01-06 21:58:00,68.11,68.13,68.105,68.125,52400000.0
2009-01-06 21:59:00,68.11,68.165,68.105,68.165,181000000.0
2009-01-06 22:00:00,68.155,68.17,68.14,68.16,179000000.0
2009-01-06 22:01:00,68.155,68.16,68.125,68.145,111200000.0
2009-01-06 22:02:00,68.14,68.16,68.13,68.16,91200000.0
2009-01-06 22:03:00,68.16,68.185,68.13,68.16,227800000.0
2009-01-06 22:04:00,68.16,68.28,68.16,68.24,258600000.0
2009-01-06 22:05:00,68.235,68.235,68.145,68.145,320000000.0
2009-01-06 22:06:00,68.145,68.155,68.075,68.095,228200000.0
2009-01-06 22:07:00,68.095,68.13,68.085,68.095,222000000.0
2009-01-06 22:08:00,68.09,68.095,68.08,68.085,150800000.0
2009-01-06 22:09:00,68.085,68.085,68.07,68.07,115200000.0
2009-01-06 22:10:00,68.07,68.07,68.04,68.055,148000000.0
2009-01-06 22:11:00,68.05,68.12,68.015,68.08,299000000.0
2009-01-06 22:12:00,68.085,68.115,68.055,68.075,395800000.0
2009-01-06 22:13:00,68.075,68.08,68.06,68.06,174000000.0
2009-01-06 22:14:00,68.07,68.155,68.07,68.14,243800000.0
2009-01-06 22:15:00,68.135,68.145,68.095,68.14,218800000.0
2009-01-06 22:16:00,68.14,68.14,68.085,68.095,158200000.0
2009-01-06 22:17:00,68.105,68.115,68.095,68.105,82800000.0
2009-01-06 22:18:00,68.095,68.095,68.045,68.05,214200000.0
2009-01-06 22:19:00,68.045,68.07,68.045,68.065,77000000.0
2009-01-06 22:20:00,68.065,68.065,68.04,68.04,128600000.0
2009-01-06 22:21:00,68.035,68.04,67.965,67.975,304000000.0
2009-01-06 22:22:00,67.98,67.985,67.965,67.98,178000000.0
2009-01-06 22:23:00,67.985,67.995,67.92,67.925,274200000.0
2009-01-06 22:24:00,67.925,67.97,67.925,67.955,282200000.0
2009-01-06 22:25:00,67.955,67.955,67.865,67.88,253800000.0
2009-01-06 22:26:00,67.88,67.92,67.88,67.905,149600000.0
2009-01-06 22:27:00,67.905,67.97,67.905,67.97,55600000.0
2009-01-06 22:28:00,68.0,68.01,67.92,67.935,146800000.0
2009-01-06 22:29:00,67.935,67.96,67.915,67.92,193400000.0
2009-01-06 22:30:00,67.92,67.92,67.87,67.885,252400000.0
2009-01-06 22:31:00,67.885,67.91,67.86,67.86,232600000.0
2009-01-06 22:32:00,67.865,67.9,67.825,67.865,188200000.0
2009-01-06 22:33:00,67.865,67.925,67.79,67.79,374999999.0
2009-01-06 22:34:00,67.795,67.83,67.785,67.795,291800000.0
2009-01-06 22:35:00,67.79,67.83,67.79,67.825,169600000.0
2009-01-06 22:36:00,67.815,67.85,67.78,67.845,304200000.0
2009-01-06 22:37:00,67.855,67.865,67.795,67.81,375400000.0
2009-01-06 22:38:00,67.815,67.83,67.785,67.79,370000000.0
2009-01-06 22:39:00,67.795,67.85,67.79,67.8,301800000.0
2009-01-06 22:40:00,67.825,67.88,67.81,67.86,223800000.0
2009-01-06 22:41:00,67.86,67.965,67.845,67.965,227000000.0
2009-01-06 22:42:00,67.965,67.97,67.925,67.925,139600000.0
2009-01-06 22:43:00,67.945,67.97,67.85,67.855,197000000.0
2009-01-06 22:44:00,67.86,67.86,67.83,67.85,239600000.0
2009-01-06 22:45:00,67.845,67.86,67.825,67.855,243800000.0
2009-01-06 22:46:00,67.855,67.855,67.815,67.855,269800000.0
2009-01-06 22:47:00,67.84,67.905,67.835,67.865,360000000.0
2009-01-06 22:48:00,67.865,67.875,67.77,67.79,225600000.0
2009-01-06 22:49:00,67.79,67.87,67.79,67.835,302400000.0
2009-01-06 22:50:00,67.835,67.845,67.815,67.835,119800000.0
2009-01-06 22:51:00,67.835,67.85,67.82,67.82,32400000.0
2009-01-06 22:52:00,67.82,67.84,67.805,67.84,424400000.0
2009-01-06 22:53:00,67.835,67.855,67.83,67.84,81400000.0
2009-01-06 22:54:00,67.825,67.835,67.8,67.83,97800000.0
2009-01-06 22:55:00,67.825,67.86,67.805,67.84,140000000.0
2009-01-06 22:56:00,67.835,67.84,67.785,67.805,257000000.0
2009-01-06 22:57:00,67.805,67.905,67.8,67.88,149600000.0
2009-01-06 22:58:00,67.875,67.885,67.82,67.87,179400000.0
2009-01-06 22:59:00,67.865,67.9,67.86,67.87,131400000.0
2009-01-06 23:00:00,67.865,67.875,67.81,67.865,246600000.0
2009-01-06 23:01:00,67.855,67.875,67.8,67.805,151000000.0
2009-01-06 23:02:00,67.84,67.86,67.835,67.84,37000000.0
2009-01-06 23:03:00,67.845,67.86,67.825,67.835,98200000.0
2009-01-06 23:04:00,67.825,67.85,67.805,67.81,202200000.0
2009-01-06 23:05:00,67.805,67.81,67.8,67.8,32400000.0
2009-01-06 23:06:00,67.8,67.83,67.8,67.815,16800000.0
2009-01-06 23:07:00,67.81,67.83,67.8,67.825,60400000.0
2009-01-06 23:08:00,67.835,67.84,67.815,67.815,27200000.0
2009-01-06 23:09:00,67.81,67.81,67.805,67.81,24000000.0
2009-01-06 23:10:00,67.825,67.855,67.79,67.81,85800000.0
2009-01-06 23:11:00,67.8,67.81,67.78,67.78,69200000.0
2009-01-06 23:12:00,67.795,67.815,67.79,67.81,33400000.0
2009-01-06 23:13:00,67.815,67.815,67.805,67.805,39000000.0
2009-01-06 23:14:00,67.795,67.795,67.795,67.795,1000000.0
2009-01-06 23:15:00,67.795,67.795,67.795,67.795,10800000.0
2009-01-06 23:16:00,67.815,67.82,67.815,67.815,8400000.0
2009-01-06 23:17:00,67.81,67.81,67.795,67.795,7800000.0
2009-01-06 23:18:00,67.785,67.795,67.745,67.775,63200000.0
2009-01-06 23:19:00,67.77,67.78,67.765,67.765,22600000.0
2009-01-06 23:20:00,67.765,67.765,67.735,67.745,30000000.0
2009-01-06 23:21:00,67.745,67.755,67.735,67.735,28600000.0
2009-01-06 23:22:00,67.74,67.76,67.74,67.755,9400000.0
2009-01-06 23:23:00,67.75,67.75,67.745,67.745,4400000.0
2009-01-06 23:24:00,67.745,67.755,67.735,67.74,17600000.0
2009-01-06 23:25:00,67.735,67.75,67.715,67.73,41800000.0
2009-01-06 23:26:00,67.725,67.725,67.715,67.72,31600000.0
2009-01-06 23:27:00,67.72,67.735,67.715,67.725,6000000.0
2009-01-06 23:28:00,67.73,67.73,67.725,67.725,2000000.0
2009-01-06 23:29:00,67.725,67.725,67.7,67.705,39400000.0
2009-01-06 23:30:00,67.705,67.74,67.705,67.73,25600000.0
2009-01-06 23:31:00,67.73,67.745,67.73,67.735,20400000.0
2009-01-06 23:32:00,67.74,67.74,67.72,67.72,8400000.0
2009-01-06 23:33:00,67.715,67.745,67.715,67.745,49000000.0
2009-01-06 23:34:00,67.75,67.75,67.73,67.74,14400000.0
2009-01-06 23:35:00,67.745,67.755,67.74,67.74,23000000.0
2009-01-06 23:36:00,67.755,67.755,67.74,67.74,7000000.0
2009-01-06 23:37:00,67.745,67.76,67.745,67.75,19800000.0
2009-01-06 23:38:00,67.745,67.745,67.745,67.745,1000000.0
2009-01-06 23:39:00,67.75,67.79,67.745,67.78,83200000.0
2009-01-06 23:40:00,67.77,67.775,67.745,67.745,34400000.0
2009-01-06 23:41:00,67.745,67.755,67.745,67.745,4000000.0
2009-01-06 23:42:00,67.735,67.745,67.725,67.74,18200000.0
2009-01-06 23:43:00,67.745,67.75,67.745,67.745,7800000.0
2009-01-06 23:44:00,67.745,67.745,67.705,67.715,35800000.0
2009-01-06 23:45:00,67.725,67.74,67.705,67.715,65400000.0
2009-01-06 23:46:00,67.72,67.755,67.72,67.75,27360000.0
2009-01-06 23:47:00,67.725,67.765,67.72,67.755,48800000.0
2009-01-06 23:48:00,67.755,67.77,67.755,67.755,25000000.0
2009-01-06 23:49:00,67.755,67.765,67.745,67.745,44000000.0
2009-01-06 23:50:00,67.745,67.76,67.735,67.745,25000000.0
2009-01-06 23:51:00,67.74,67.755,67.73,67.745,18400000.0
2009-01-06 23:52:00,67.74,67.75,67.735,67.745,13000000.0
2009-01-06 23:53:00,67.75,67.75,67.72,67.72,17180000.0
2009-01-06 23:54:00,67.75,67.75,67.73,67.73,16120000.0
2009-01-06 23:55:00,67.74,67.75,67.725,67.745,18580000.0
2009-01-06 23:56:00,67.75,67.76,67.74,67.75,8280000.0
2009-01-06 23:57:00,67.745,67.75,67.745,67.745,7000000.0
2009-01-06 23:58:00,67.745,67.75,67.745,67.75,8000000.0
2009-01-06 23:59:00,67.745,67.75,67.72,67.72,23000000.0
2009-01-07 00:00:00,67.7,67.715,67.66,67.665,81200000.0
2009-01-07 00:01:00,67.66,67.66,67.625,67.625,98600000.0
2009-01-07 00:02:00,67.635,67.67,67.625,67.635,130000000.0
2009-01-07 00:03:00,67.645,67.695,67.645,67.67,98200000.0
2009-01-07 00:04:00,67.665,67.665,67.61,67.63,51200000.0
2009-01-07 00:05:00,67.625,67.69,67.625,67.685,72200000.0
2009-01-07 00:06:00,67.675,67.68,67.65,67.65,57800000.0
2009-01-07 00:07:00,67.66,67.66,67.65,67.65,21600000.0
2009-01-07 00:08:00,67.66,67.665,67.65,67.65,10000000.0
2009-01-07 00:09:00,67.655,67.66,67.63,67.635,33400000.0
2009-01-07 00:10:00,67.64,67.655,67.63,67.645,8000000.0
2009-01-07 00:11:00,67.635,67.645,67.6,67.62,32400000.0
2009-01-07 00:12:00,67.615,67.615,67.615,67.615,1000000.0
2009-01-07 00:13:00,67.6,67.61,67.57,67.57,8000000.0
2009-01-07 00:14:00,67.565,67.57,67.47,67.49,144600004.0
2009-01-07 00:15:00,67.5,67.52,67.445,67.455,164200000.0
2009-01-07 00:16:00,67.45,67.53,67.445,67.515,60600000.0
2009-01-07 00:17:00,67.505,67.605,67.5,67.55,87800000.0
2009-01-07 00:18:00,67.56,67.56,67.505,67.525,47800000.0
2009-01-07 00:19:00,67.52,67.53,67.475,67.495,76200000.0
2009-01-07 00:20:00,67.505,67.52,67.505,67.505,12800000.0
2009-01-07 00:21:00,67.5,67.52,67.495,67.51,47000000.0
2009-01-07 00:22:00,67.515,67.515,67.515,67.515,1000000.0
2009-01-07 00:23:00,67.52,67.525,67.515,67.515,8800000.0
2009-01-07 00:24:00,67.505,67.515,67.5,67.51,60400000.0
2009-01-07 00:25:00,67.515,67.52,67.51,67.52,14400000.0
2009-01-07 00:26:00,67.51,67.51,67.485,67.485,21200000.0
2009-01-07 00:27:00,67.49,67.495,67.485,67.495,13400000.0
2009-01-07 00:28:00,67.49,67.49,67.47,67.475,22800000.0
2009-01-07 00:29:00,67.48,67.505,67.48,67.505,19600000.0
2009-01-07 00:30:00,67.5,67.535,67.495,67.535,107800000.0
2009-01-07 00:31:00,67.545,67.565,67.54,67.555,71400000.0
2009-01-07 00:32:00,67.555,67.565,67.55,67.56,23200000.0
2009-01-07 00:33:00,67.56,67.56,67.555,67.56,17200000.0
2009-01-07 00:34:00,67.565,67.565,67.555,67.555,29800000.0
2009-01-07 00:35:00,67.55,67.55,67.525,67.525,4000000.0
2009-01-07 00:36:00,67.525,67.525,67.525,67.525,3000000.0
2009-01-07 00:37:00,67.52,67.52,67.495,67.495,16400000.0
2009-01-07 00:38:00,67.5,67.5,67.465,67.465,10000000.0
2009-01-07 00:39:00,67.455,67.47,67.41,67.41,68600000.0
2009-01-07 00:40:00,67.41,67.43,67.38,67.38,380200008.0
2009-01-07 00:41:00,67.38,67.41,67.345,67.405,657200030.0
2009-01-07 00:42:00,67.41,67.45,67.41,67.445,26600000.0
2009-01-07 00:43:00,67.44,67.44,67.38,67.425,83800000.0
2009-01-07 00:44:00,67.425,67.445,67.425,67.445,19600000.0
2009-01-07 00:45:00,67.42,67.445,67.375,67.385,110400000.0
2009-01-07 00:46:00,67.38,67.4,67.215,67.31,262600001.0
2009-01-07 00:47:00,67.31,67.38,67.31,67.37,73800000.0
2009-01-07 00:48:00,67.365,67.38,67.345,67.38,35600000.0
2009-01-07 00:49:00,67.36,67.37,67.33,67.33,54200000.0
2009-01-07 00:50:00,67.33,67.375,67.33,67.34,52400000.0
2009-01-07 00:51:00,67.34,67.345,67.295,67.3,29600000.0
2009-01-07 00:52:00,67.295,67.31,67.285,67.285,25000000.0
2009-01-07 00:53:00,67.285,67.285,67.255,67.275,20800000.0
2009-01-07 00:54:00,67.27,67.27,67.25,67.265,15000000.0
2009-01-07 00:55:00,67.26,67.295,67.26,67.285,17000000.0
2009-01-07 00:56:00,67.285,67.29,67.21,67.245,37000000.0
2009-01-07 00:57:00,67.23,67.25,67.23,67.25,3000000.0
2009-01-07 00:58:00,67.25,67.255,67.24,67.24,8000000.0
2009-01-07 00:59:00,67.255,67.255,67.235,67.235,17000000.0
2009-01-07 01:00:00,67.24,67.3,67.23,67.295,100600000.0
2009-01-07 01:01:00,67.295,67.3,67.29,67.295,26000000.0
2009-01-07 01:02:00,67.28,67.29,67.275,67.28,18000000.0
2009-01-07 01:03:00,67.28,67.285,67.275,67.285,16400000.0
2009-01-07 01:04:00,67.285,67.285,67.26,67.27,48800000.0
2009-01-07 01:05:00,67.26,67.29,67.225,67.235,146200000.0
2009-01-07 01:06:00,67.235,67.27,67.215,67.27,46200000.0
2009-01-07 01:07:00,67.275,67.285,67.235,67.245,56200000.0
2009-01-07 01:08:00,67.25,67.265,67.25,67.25,21000000.0
2009-01-07 01:09:00,67.255,67.255,67.185,67.255,90200000.0
2009-01-07 01:10:00,67.245,67.27,67.235,67.245,46200000.0
2009-01-07 01:11:00,67.245,67.275,67.24,67.27,25800000.0
2009-01-07 01:12:00,67.275,67.285,67.275,67.285,11400000.0
2009-01-07 01:13:00,67.295,67.295,67.29,67.29,11000000.0
2009-01-07 01:14:00,67.29,67.29,67.27,67.275,24200000.0
2009-01-07 01:15:00,67.275,67.28,67.265,67.28,39400000.0
2009-01-07 01:16:00,67.285,67.315,67.285,67.315,68600000.0
2009-01-07 01:17:00,67.32,67.35,67.32,67.35,27400000.0
2009-01-07 01:18:00,67.35,67.35,67.27,67.3,31000000.0
2009-01-07 01:19:00,67.3,67.3,67.265,67.27,53200000.0
2009-01-07 01:20:00,67.25,67.26,67.22,67.24,21800000.0
2009-01-07 01:21:00,67.23,67.265,67.225,67.26,58400000.0
2009-01-07 01:22:00,67.27,67.295,67.265,67.275,81800000.0
2009-01-07 01:23:00,67.27,67.28,67.25,67.27,50400000.0
2009-01-07 01:24:00,67.27,67.29,67.265,67.27,27400000.0
2009-01-07 01:25:00,67.27,67.285,67.265,67.28,22200000.0
2009-01-07 01:26:00,67.28,67.28,67.25,67.27,23400000.0
2009-01-07 01:27:00,67.27,67.27,67.25,67.25,19000000.0
2009-01-07 01:28:00,67.25,67.255,67.24,67.255,25600000.0
2009-01-07 01:29:00,67.27,67.3,67.27,67.3,18600000.0
2009-01-07 01:30:00,67.3,67.315,67.3,67.3,10400000.0
2009-01-07 01:31:00,67.3,67.325,67.3,67.315,26600000.0
2009-01-07 01:32:00,67.31,67.31,67.25,67.26,22400000.0
2009-01-07 01:33:00,67.255,67.265,67.245,67.265,31200000.0
2009-01-07 01:34:00,67.275,67.31,67.26,67.31,55600000.0
2009-01-07 01:35:00,67.305,67.345,67.305,67.32,44400000.0
2009-01-07 01:36:00,67.32,67.325,67.275,67.29,39000000.0
2009-01-07 01:37:00,67.29,67.29,67.15,67.15,464800009.0
2009-01-07 01:38:00,67.15,67.185,67.14,67.165,116200000.0
2009-01-07 01:39:00,67.17,67.195,67.165,67.195,50000000.0
2009-01-07 01:40:00,67.195,67.205,67.16,67.175,47000000.0
2009-01-07 01:41:00,67.165,67.17,67.15,67.17,55400000.0
2009-01-07 01:42:00,67.17,67.17,67.15,67.17,10000000.0
2009-01-07 01:43:00,67.165,67.2,67.165,67.175,40200000.0
2009-01-07 01:44:00,67.19,67.2,67.19,67.2,9000000.0
2009-01-07 01:45:00,67.2,67.21,67.165,67.19,14100000.0
2009-01-07 01:46:00,67.19,67.19,67.13,67.13,71200000.0
2009-01-07 01:47:00,67.13,67.185,67.13,67.185,57200000.0
2009-01-07 01:48:00,67.18,67.245,67.18,67.22,90800000.0
2009-01-07 01:49:00,67.22,67.245,67.205,67.22,57400000.0
2009-01-07 01:50:00,67.22,67.24,67.215,67.22,26000000.0
2009-01-07 01:51:00,67.165,67.225,67.16,67.225,45600000.0
2009-01-07 01:52:00,67.23,67.285,67.225,67.255,66900000.0
2009-01-07 01:53:00,67.25,67.255,67.23,67.24,16000000.0
2009-01-07 01:54:00,67.23,67.235,67.19,67.19,86600000.0
2009-01-07 01:55:00,67.19,67.23,67.19,67.23,15000000.0
2009-01-07 01:56:00,67.21,67.23,67.175,67.21,13800000.0
2009-01-07 01:57:00,67.215,67.23,67.21,67.225,32000000.0
2009-01-07 01:58:00,67.225,67.25,67.225,67.24,8000000.0
2009-01-07 01:59:00,67.23,67.235,67.215,67.225,73200000.0
2009-01-07 02:00:00,67.225,67.23,67.18,67.2,54600000.0
2009-01-07 02:01:00,67.195,67.235,67.19,67.215,56800000.0
2009-01-07 02:02:00,67.215,67.24,67.195,67.225,51000000.0
2009-01-07 02:03:00,67.22,67.235,67.205,67.21,40000000.0
2009-01-07 02:04:00,67.215,67.25,67.21,67.225,31000000.0
2009-01-07 02:05:00,67.23,67.24,67.225,67.24,19000000.0
2009-01-07 02:06:00,67.245,67.31,67.245,67.305,55000000.0
2009-01-07 02:07:00,67.3,67.335,67.29,67.31,62000000.0
2009-01-07 02:08:00,67.315,67.325,67.28,67.285,35000000.0
2009-01-07 02:09:00,67.29,67.39,67.28,67.355,68400000.0
2009-01-07 02:10:00,67.35,67.43,67.335,67.405,67000000.0
2009-01-07 02:11:00,67.4,67.4,67.31,67.365,82800000.0
2009-01-07 02:12:00,67.37,67.395,67.36,67.385,17000000.0
2009-01-07 02:13:00,67.39,67.39,67.355,67.37,56400000.0
2009-01-07 02:14:00,67.37,67.385,67.37,67.37,31600000.0
2009-01-07 02:15:00,67.37,67.41,67.355,67.41,55600000.0
2009-01-07 02:16:00,67.4,67.4,67.39,67.39,31200000.0
2009-01-07 02:17:00,67.36,67.36,67.33,67.34,55200000.0
2009-01-07 02:18:00,67.34,67.34,67.315,67.33,64600000.0
2009-01-07 02:19:00,67.335,67.36,67.325,67.325,115800000.0
2009-01-07 02:20:00,67.325,67.36,67.325,67.36,124000000.0
2009-01-07 02:21:00,67.36,67.38,67.345,67.35,33400000.0
2009-01-07 02:22:00,67.35,67.37,67.345,67.355,21000000.0
2009-01-07 02:23:00,67.355,67.38,67.33,67.37,87800000.0
2009-01-07 02:24:00,67.365,67.37,67.335,67.35,95400000.0
2009-01-07 02:25:00,67.35,67.375,67.3,67.31,69400000.0
2009-01-07 02:26:00,67.32,67.32,67.28,67.32,53000000.0
2009-01-07 02:27:00,67.33,67.335,67.31,67.315,30400000.0
2009-01-07 02:28:00,67.33,67.43,67.33,67.43,51000000.0
2009-01-07 02:29:00,67.425,67.445,67.385,67.405,83200000.0
2009-01-07 02:30:00,67.405,67.485,67.375,67.475,198999998.0
2009-01-07 02:31:00,67.455,67.56,67.435,67.54,113000000.0
2009-01-07 02:32:00,67.54,67.54,67.495,67.525,44200000.0
2009-01-07 02:33:00,67.535,67.535,67.515,67.53,38000000.0
2009-01-07 02:34:00,67.525,67.59,67.525,67.57,52400000.0
2009-01-07 02:35:00,67.58,67.59,67.525,67.53,32200000.0
2009-01-07 02:36:00,67.535,67.565,67.495,67.565,52000000.0
2009-01-07 02:37:00,67.56,67.56,67.54,67.55,29000000.0
2009-01-07 02:38:00,67.55,67.585,67.55,67.55,54200000.0
2009-01-07 02:39:00,67.545,67.6,67.545,67.6,106200000.0
2009-01-07 02:40:00,67.6,67.605,67.565,67.575,44000000.0
2009-01-07 02:41:00,67.595,67.605,67.57,67.595,35000000.0
2009-01-07 02:42:00,67.59,67.71,67.57,67.655,95280000.0
2009-01-07 02:43:00,67.655,67.72,67.65,67.685,40600000.0
2009-01-07 02:44:00,67.685,67.695,67.655,67.665,90200000.0
2009-01-07 02:45:00,67.67,67.715,67.67,67.695,81400000.0
2009-01-07 02:46:00,67.69,67.81,67.685,67.805,112800000.0
2009-01-07 02:47:00,67.805,67.805,67.725,67.77,289800000.0
2009-01-07 02:48:00,67.77,67.825,67.745,67.805,51400000.0
2009-01-07 02:49:00,67.8,67.845,67.79,67.845,42000000.0
2009-01-07 02:50:00,67.84,67.9,67.84,67.87,100200000.0
2009-01-07 02:51:00,67.875,67.895,67.855,67.885,112200000.0
2009-01-07 02:52:00,67.885,67.89,67.835,67.88,72600000.0
2009-01-07 02:53:00,67.88,67.88,67.815,67.845,76200000.0
2009-01-07 02:54:00,67.845,67.885,67.705,67.705,94400000.0
2009-01-07 02:55:00,67.69,67.805,67.69,67.785,87200000.0
2009-01-07 02:56:00,67.79,67.805,67.73,67.755,70200000.0
2009-01-07 02:57:00,67.755,67.755,67.705,67.715,57500000.0
2009-01-07 02:58:00,67.71,67.745,67.71,67.73,39400000.0
2009-01-07 02:59:00,67.725,67.725,67.715,67.72,30000000.0
2009-01-07 03:00:00,67.72,67.75,67.72,67.73,53600000.0
2009-01-07 03:01:00,67.745,67.75,67.71,67.735,35600000.0
2009-01-07 03:02:00,67.735,67.76,67.725,67.755,37600000.0
2009-01-07 03:03:00,67.76,67.79,67.745,67.79,46600000.0
2009-01-07 03:04:00,67.79,67.79,67.77,67.77,61800000.0
2009-01-07 03:05:00,67.77,67.77,67.665,67.675,91400000.0
2009-01-07 03:06:00,67.68,67.74,67.67,67.72,121000000.0
2009-01-07 03:07:00,67.72,67.75,67.715,67.75,76000000.0
2009-01-07 03:08:00,67.75,67.815,67.715,67.78,98200000.0
2009-01-07 03:09:00,67.77,67.77,67.715,67.73,107000000.0
2009-01-07 03:10:00,67.735,67.775,67.715,67.775,80200000.0
2009-01-07 03:11:00,67.78,67.82,67.775,67.79,41000000.0
2009-01-07 03:12:00,67.785,67.785,67.715,67.73,50600000.0
2009-01-07 03:13:00,67.73,67.735,67.69,67.69,70200000.0
2009-01-07 03:14:00,67.69,67.69,67.66,67.68,134000000.0
2009-01-07 03:15:00,67.675,67.71,67.655,67.655,94000000.0
2009-01-07 03:16:00,67.66,67.685,67.65,67.65,107800000.0
2009-01-07 03:17:00,67.66,67.695,67.655,67.685,92000000.0
2009-01-07 03:18:00,67.68,67.685,67.67,67.68,28000000.0
2009-01-07 03:19:00,67.68,67.71,67.68,67.71,69200000.0
2009-01-07 03:20:00,67.71,67.73,67.71,67.73,17800000.0
2009-01-07 03:21:00,67.73,67.775,67.73,67.76,69200000.0
2009-01-07 03:22:00,67.755,67.775,67.74,67.75,37600000.0
2009-01-07 03:23:00,67.75,67.775,67.745,67.745,34000000.0
2009-01-07 03:24:00,67.745,67.775,67.72,67.745,44900000.0
2009-01-07 03:25:00,67.75,67.765,67.745,67.76,18000000.0
2009-01-07 03:26:00,67.755,67.76,67.745,67.755,21400000.0
2009-01-07 03:27:00,67.765,67.785,67.745,67.755,29600000.0
2009-01-07 03:28:00,67.755,67.77,67.755,67.77,12000000.0
2009-01-07 03:29:00,67.77,67.795,67.77,67.795,13000000.0
2009-01-07 03:30:00,67.805,67.805,67.785,67.785,15000000.0
2009-01-07 03:31:00,67.785,67.815,67.75,67.79,43200000.0
2009-01-07 03:32:00,67.785,67.795,67.77,67.775,70600000.0
2009-01-07 03:33:00,67.77,67.81,67.765,67.8,80600000.0
2009-01-07 03:34:00,67.8,67.8,67.775,67.795,129400000.0
2009-01-07 03:35:00,67.795,67.795,67.75,67.77,94600000.0
2009-01-07 03:36:00,67.77,67.775,67.735,67.755,101800000.0
2009-01-07 03:37:00,67.755,67.76,67.72,67.725,28000000.0
2009-01-07 03:38:00,67.725,67.725,67.72,67.72,49600000.0
2009-01-07 03:39:00,67.72,67.745,67.72,67.74,50800000.0
2009-01-07 03:40:00,67.74,67.78,67.72,67.755,118400000.0
2009-01-07 03:41:00,67.77,67.78,67.765,67.765,24200000.0
2009-01-07 03:42:00,67.76,67.76,67.72,67.745,36400000.0
2009-01-07 03:43:00,67.745,67.745,67.69,67.7,29400000.0
2009-01-07 03:44:00,67.7,67.72,67.7,67.72,31000000.0
2009-01-07 03:45:00,67.72,67.73,67.72,67.72,37800000.0
2009-01-07 03:46:00,67.725,67.76,67.725,67.76,19600000.0
2009-01-07 03:47:00,67.76,67.795,67.745,67.79,21800000.0
2009-01-07 03:48:00,67.79,67.79,67.78,67.785,22600000.0
2009-01-07 03:49:00,67.785,67.8,67.785,67.8,37600000.0
2009-01-07 03:50:00,67.76,67.78,67.725,67.75,86900000.0
2009-01-07 03:51:00,67.745,67.765,67.725,67.765,36200000.0
2009-01-07 03:52:00,67.765,67.775,67.76,67.77,26400000.0
2009-01-07 03:53:00,67.77,67.78,67.725,67.73,28600000.0
2009-01-07 03:54:00,67.73,67.78,67.725,67.78,25400000.0
2009-01-07 03:55:00,67.785,67.805,67.785,67.805,36200000.0
2009-01-07 03:56:00,67.8,67.805,67.79,67.795,26000000.0
2009-01-07 03:57:00,67.8,67.84,67.8,67.83,58200000.0
2009-01-07 03:58:00,67.83,67.84,67.81,67.81,15000000.0
2009-01-07 03:59:00,67.81,67.815,67.785,67.81,42600000.0
2009-01-07 04:00:00,67.81,67.815,67.78,67.79,23000000.0
2009-01-07 04:01:00,67.785,67.805,67.785,67.8,19000000.0
2009-01-07 04:02:00,67.8,67.8,67.785,67.785,19000000.0
2009-01-07 04:03:00,67.78,67.815,67.78,67.8,51200000.0
2009-01-07 04:04:00,67.795,67.815,67.785,67.795,46200000.0
2009-01-07 04:05:00,67.8,67.805,67.785,67.785,29000000.0
2009-01-07 04:06:00,67.79,67.795,67.765,67.77,45600000.0
2009-01-07 04:07:00,67.78,67.805,67.77,67.805,14000000.0
2009-01-07 04:08:00,67.805,67.815,67.8,67.81,11000000.0
2009-01-07 04:09:00,67.805,67.825,67.79,67.825,9000000.0
2009-01-07 04:10:00,67.83,67.83,67.81,67.825,19800000.0
2009-01-07 04:11:00,67.83,67.855,67.83,67.855,27400000.0
2009-01-07 04:12:00,67.86,67.87,67.845,67.855,41000000.0
2009-01-07 04:13:00,67.855,67.86,67.85,67.855,15000000.0
2009-01-07 04:14:00,67.855,67.875,67.85,67.87,32000000.0
2009-01-07 04:15:00,67.885,67.885,67.845,67.85,32000000.0
2009-01-07 04:16:00,67.84,67.845,67.815,67.825,45400000.0
2009-01-07 04:17:00,67.83,67.845,67.83,67.84,23000000.0
2009-01-07 04:18:00,67.845,67.845,67.825,67.83,12800000.0
2009-01-07 04:19:00,67.83,67.85,67.83,67.845,20800000.0
2009-01-07 04:20:00,67.84,67.855,67.835,67.84,19200000.0
2009-01-07 04:21:00,67.84,67.855,67.84,67.855,20200000.0
2009-01-07 04:22:00,67.855,67.875,67.84,67.84,38800000.0
2009-01-07 04:23:00,67.86,67.865,67.825,67.825,48200000.0
2009-01-07 04:24:00,67.825,67.845,67.82,67.84,33400000.0
2009-01-07 04:25:00,67.84,67.84,67.82,67.82,20000000.0
2009-01-07 04:26:00,67.82,67.82,67.785,67.79,25600000.0
2009-01-07 04:27:00,67.79,67.795,67.755,67.76,68800000.0
2009-01-07 04:28:00,67.755,67.76,67.715,67.725,32200000.0
2009-01-07 04:29:00,67.72,67.735,67.695,67.705,58600000.0
2009-01-07 04:30:00,67.705,67.73,67.705,67.725,85400000.0
2009-01-07 04:31:00,67.735,67.75,67.725,67.735,19000000.0
2009-01-07 04:32:00,67.735,67.745,67.695,67.705,38800000.0
2009-01-07 04:33:00,67.715,67.72,67.65,67.675,133200000.0
2009-01-07 04:34:00,67.68,67.72,67.67,67.7,56000000.0
2009-01-07 04:35:00,67.695,67.74,67.695,67.74,36000000.0
2009-01-07 04:36:00,67.74,67.745,67.735,67.745,13000000.0
2009-01-07 04:37:00,67.745,67.75,67.735,67.745,37200000.0
2009-01-07 04:38:00,67.745,67.75,67.705,67.74,35600000.0
2009-01-07 04:39:00,67.745,67.755,67.735,67.745,20800000.0
2009-01-07 04:40:00,67.745,67.76,67.72,67.72,30000000.0
2009-01-07 04:41:00,67.72,67.725,67.705,67.705,27000000.0
2009-01-07 04:42:00,67.705,67.72,67.68,67.72,54400000.0
2009-01-07 04:43:00,67.715,67.72,67.66,67.69,57000000.0
2009-01-07 04:44:00,67.695,67.71,67.675,67.71,30800000.0
2009-01-07 04:45:00,67.705,67.71,67.68,67.685,65000000.0
2009-01-07 04:46:00,67.69,67.715,67.665,67.7,30000000.0
2009-01-07 04:47:00,67.7,67.71,67.68,67.685,86800000.0
2009-01-07 04:48:00,67.685,67.72,67.655,67.685,144400000.0
2009-01-07 04:49:00,67.68,67.71,67.68,67.7,122200000.0
2009-01-07 04:50:00,67.7,67.735,67.7,67.715,80000000.0
2009-01-07 04:51:00,67.715,67.73,67.715,67.715,10000000.0
2009-01-07 04:52:00,67.725,67.765,67.715,67.755,43400000.0
2009-01-07 04:53:00,67.755,67.765,67.74,67.755,68400000.0
2009-01-07 04:54:00,67.76,67.76,67.74,67.74,35400000.0
2009-01-07 04:55:00,67.74,67.745,67.71,67.715,64600000.0
2009-01-07 04:56:00,67.715,67.73,67.705,67.725,22000000.0
2009-01-07 04:57:00,67.72,67.75,67.715,67.74,67200000.0
2009-01-07 04:58:00,67.745,67.775,67.74,67.775,14000000.0
2009-01-07 04:59:00,67.77,67.825,67.77,67.795,30400000.0
2009-01-07 05:00:00,67.78,67.795,67.77,67.795,18200000.0
2009-01-07 05:01:00,67.795,67.795,67.765,67.775,39400000.0
2009-01-07 05:02:00,67.775,67.79,67.755,67.755,106600000.0
2009-01-07 05:03:00,67.75,67.77,67.735,67.765,80800000.0
2009-01-07 05:04:00,67.765,67.765,67.74,67.745,99800000.0
2009-01-07 05:05:00,67.745,67.755,67.705,67.715,99400000.0
2009-01-07 05:06:00,67.715,67.73,67.695,67.71,116300000.0
2009-01-07 05:07:00,67.705,67.735,67.705,67.72,98200000.0
2009-01-07 05:08:00,67.725,67.76,67.725,67.76,98880000.0
2009-01-07 05:09:00,67.725,67.725,67.64,67.67,218440000.0
2009-01-07 05:10:00,67.66,67.725,67.655,67.72,106800000.0
2009-01-07 05:11:00,67.72,67.72,67.69,67.7,50800000.0
2009-01-07 05:12:00,67.7,67.715,67.7,67.715,12800000.0
2009-01-07 05:13:00,67.71,67.74,67.71,67.735,43600000.0
2009-01-07 05:14:00,67.735,67.745,67.715,67.745,91600000.0
2009-01-07 05:15:00,67.75,67.755,67.735,67.745,27800000.0
2009-01-07 05:16:00,67.75,67.765,67.73,67.745,31600000.0
2009-01-07 05:17:00,67.755,67.765,67.75,67.755,21000000.0
2009-01-07 05:18:00,67.76,67.76,67.73,67.76,54200000.0
2009-01-07 05:19:00,67.76,67.785,67.755,67.78,24800000.0
2009-01-07 05:20:00,67.775,67.785,67.755,67.78,39400000.0
2009-01-07 05:21:00,67.78,67.785,67.78,67.785,5000000.0
2009-01-07 05:22:00,67.785,67.8,67.78,67.78,49200000.0
2009-01-07 05:23:00,67.785,67.795,67.78,67.78,75400000.0
2009-01-07 05:24:00,67.785,67.785,67.755,67.765,44000000.0
2009-01-07 05:25:00,67.755,67.765,67.725,67.725,73000000.0
2009-01-07 05:26:00,67.72,67.735,67.685,67.685,138600000.0
2009-01-07 05:27:00,67.69,67.715,67.69,67.715,86800000.0
2009-01-07 05:28:00,67.715,67.735,67.705,67.735,52800000.0
2009-01-07 05:29:00,67.73,67.76,67.725,67.75,15000000.0
2009-01-07 05:30:00,67.745,67.745,67.71,67.72,27400000.0
2009-01-07 05:31:00,67.71,67.72,67.705,67.72,11000000.0
2009-01-07 05:32:00,67.715,67.735,67.71,67.735,24000000.0
2009-01-07 05:33:00,67.735,67.75,67.72,67.725,34000000.0
2009-01-07 05:34:00,67.72,67.73,67.71,67.71,16000000.0
2009-01-07 05:35:00,67.7,67.72,67.675,67.68,217800000.0
2009-01-07 05:36:00,67.685,67.715,67.655,67.66,177000000.0
2009-01-07 05:37:00,67.665,67.715,67.665,67.71,60200000.0
2009-01-07 05:38:00,67.705,67.715,67.685,67.695,39400000.0
2009-01-07 05:39:00,67.695,67.705,67.65,67.655,46800000.0
2009-01-07 05:40:00,67.66,67.675,67.645,67.67,85600000.0
2009-01-07 05:41:00,67.67,67.675,67.65,67.665,109800000.0
2009-01-07 05:42:00,67.665,67.68,67.665,67.67,48000000.0
2009-01-07 05:43:00,67.665,67.665,67.64,67.655,30000000.0
2009-01-07 05:44:00,67.665,67.685,67.655,67.68,46000000.0
2009-01-07 05:45:00,67.68,67.705,67.655,67.69,167400000.0
2009-01-07 05:46:00,67.69,67.77,67.685,67.77,237800000.0
2009-01-07 05:47:00,67.76,67.76,67.715,67.73,62400000.0
2009-01-07 05:48:00,67.74,67.74,67.715,67.72,72200000.0
2009-01-07 05:49:00,67.72,67.745,67.72,67.73,38600000.0
2009-01-07 05:50:00,67.735,67.79,67.73,67.77,69200000.0
2009-01-07 05:51:00,67.77,67.77,67.735,67.735,118600000.0
2009-01-07 05:52:00,67.73,67.74,67.725,67.74,84200000.0
2009-01-07 05:53:00,67.74,67.77,67.735,67.77,101400000.0
2009-01-07 05:54:00,67.76,67.78,67.76,67.77,32600000.0
2009-01-07 05:55:00,67.765,67.79,67.735,67.735,68200000.0
2009-01-07 05:56:00,67.73,67.745,67.725,67.735,44200000.0
2009-01-07 05:57:00,67.74,67.745,67.725,67.725,22600000.0
2009-01-07 05:58:00,67.73,67.735,67.705,67.71,36000000.0
2009-01-07 05:59:00,67.715,67.72,67.695,67.705,21000000.0
2009-01-07 06:00:00,67.705,67.725,67.705,67.715,25000000.0
2009-01-07 06:01:00,67.715,67.74,67.7,67.74,25000000.0
2009-01-07 06:02:00,67.725,67.745,67.69,67.715,40600000.0
2009-01-07 06:03:00,67.725,67.73,67.715,67.715,8000000.0
2009-01-07 06:04:00,67.72,67.735,67.72,67.735,12000000.0
2009-01-07 06:05:00,67.735,67.74,67.715,67.72,34000000.0
2009-01-07 06:06:00,67.715,67.72,67.69,67.71,18800000.0
2009-01-07 06:07:00,67.69,67.695,67.69,67.69,16000000.0
2009-01-07 06:08:00,67.69,67.745,67.69,67.745,46400000.0
2009-01-07 06:09:00,67.745,67.755,67.74,67.75,26000000.0
2009-01-07 06:10:00,67.745,67.75,67.745,67.75,4000000.0
2009-01-07 06:11:00,67.745,67.75,67.73,67.73,8600000.0
2009-01-07 06:12:00,67.735,67.755,67.73,67.755,10400000.0
2009-01-07 06:13:00,67.755,67.76,67.745,67.76,7000000.0
2009-01-07 06:14:00,67.755,67.755,67.755,67.755,1000000.0
2009-01-07 06:15:00,67.755,67.755,67.735,67.735,5000000.0
2009-01-07 06:16:00,67.735,67.735,67.735,67.735,3000000.0
2009-01-07 06:17:00,67.735,67.75,67.72,67.72,18600000.0
2009-01-07 06:18:00,67.725,67.74,67.71,67.725,18600000.0
2009-01-07 06:19:00,67.725,67.745,67.725,67.745,7000000.0
2009-01-07 06:20:00,67.75,67.755,67.74,67.745,19000000.0
2009-01-07 06:21:00,67.75,67.75,67.735,67.745,14800000.0
2009-01-07 06:22:00,67.75,67.75,67.735,67.74,5000000.0
2009-01-07 06:23:00,67.735,67.75,67.735,67.745,10000000.0
2009-01-07 06:24:00,67.74,67.75,67.74,67.75,5000000.0
2009-01-07 06:25:00,67.717,67.75,67.678,67.738,75200000.0
2009-01-07 06:26:00,67.755,67.79,67.75,67.77,33200000.0
2009-01-07 06:27:00,67.78,67.79,67.765,67.775,11000000.0
2009-01-07 06:28:00,67.78,67.78,67.78,67.78,1000000.0
2009-01-07 06:29:00,67.765,67.775,67.755,67.765,15400000.0
2009-01-07 06:30:00,67.75,67.76,67.73,67.735,40000000.0
2009-01-07 06:31:00,67.73,67.74,67.73,67.74,22800000.0
2009-01-07 06:32:00,67.73,67.745,67.72,67.725,14800000.0
2009-01-07 06:33:00,67.725,67.75,67.725,67.745,32600000.0
2009-01-07 06:34:00,67.74,67.755,67.73,67.735,20800000.0
2009-01-07 06:35:00,67.755,67.78,67.72,67.765,62800000.0
2009-01-07 06:36:00,67.76,67.77,67.735,67.745,76400000.0
2009-01-07 06:37:00,67.735,67.74,67.685,67.71,38200000.0
2009-01-07 06:38:00,67.705,67.72,67.705,67.71,17800000.0
2009-01-07 06:39:00,67.72,67.725,67.72,67.72,3000000.0
2009-01-07 06:40:00,67.72,67.74,67.72,67.735,54000000.0
2009-01-07 06:41:00,67.735,67.745,67.735,67.735,9800000.0
2009-01-07 06:42:00,67.745,67.745,67.74,67.745,8000000.0
2009-01-07 06:43:00,67.745,67.77,67.735,67.75,37200000.0
2009-01-07 06:44:00,67.76,67.775,67.755,67.765,36800000.0
2009-01-07 06:45:00,67.76,67.78,67.75,67.75,80400000.0
2009-01-07 06:46:00,67.75,67.755,67.73,67.73,10000000.0
2009-01-07 06:47:00,67.73,67.75,67.73,67.735,26200000.0
2009-01-07 06:48:00,67.745,67.745,67.74,67.745,7000000.0
2009-01-07 06:49:00,67.745,67.745,67.71,67.735,49100000.0
2009-01-07 06:50:00,67.735,67.755,67.73,67.745,65800000.0
2009-01-07 06:51:00,67.745,67.76,67.745,67.76,8000000.0
2009-01-07 06:52:00,67.74,67.765,67.735,67.735,36000000.0
2009-01-07 06:53:00,67.74,67.75,67.74,67.745,11800000.0
2009-01-07 06:54:00,67.74,67.785,67.74,67.77,26600000.0
2009-01-07 06:55:00,67.765,67.77,67.765,67.765,9000000.0
2009-01-07 06:56:00,67.77,67.775,67.755,67.775,16000000.0
2009-01-07 06:57:00,67.775,67.775,67.75,67.76,25800000.0
2009-01-07 06:58:00,67.755,67.755,67.75,67.75,31600000.0
2009-01-07 06:59:00,67.735,67.74,67.73,67.73,18400000.0
2009-01-07 07:00:00,67.725,67.735,67.72,67.72,30600000.0
2009-01-07 07:01:00,67.715,67.72,67.67,67.7,73400000.0
2009-01-07 07:02:00,67.69,67.695,67.67,67.68,89400000.0
2009-01-07 07:03:00,67.68,67.695,67.63,67.645,167000000.0
2009-01-07 07:04:00,67.645,67.645,67.63,67.635,132000000.0
2009-01-07 07:05:00,67.635,67.655,67.63,67.63,27000000.0
2009-01-07 07:06:00,67.62,67.68,67.595,67.66,73600000.0
2009-01-07 07:07:00,67.66,67.68,67.63,67.645,57800000.0
2009-01-07 07:08:00,67.645,67.68,67.64,67.675,51600000.0
2009-01-07 07:09:00,67.68,67.68,67.655,67.665,14000000.0
2009-01-07 07:10:00,67.645,67.71,67.64,67.69,67400000.0
2009-01-07 07:11:00,67.69,67.69,67.66,67.675,43800000.0
2009-01-07 07:12:00,67.675,67.7,67.655,67.68,57800000.0
2009-01-07 07:13:00,67.685,67.685,67.665,67.675,16000000.0
2009-01-07 07:14:00,67.67,67.71,67.665,67.71,27000000.0
2009-01-07 07:15:00,67.71,67.72,67.66,67.685,51400000.0
2009-01-07 07:16:00,67.68,67.7,67.655,67.7,43000000.0
2009-01-07 07:17:00,67.7,67.7,67.675,67.675,41000000.0
2009-01-07 07:18:00,67.68,67.68,67.66,67.68,34800000.0
2009-01-07 07:19:00,67.685,67.71,67.68,67.705,30000000.0
2009-01-07 07:20:00,67.7,67.705,67.675,67.675,20000000.0
2009-01-07 07:21:00,67.68,67.685,67.675,67.68,6000000.0
2009-01-07 07:22:00,67.675,67.685,67.675,67.68,4000000.0
2009-01-07 07:23:00,67.68,67.695,67.675,67.695,27000000.0
2009-01-07 07:24:00,67.7,67.71,67.69,67.7,23000000.0
2009-01-07 07:25:00,67.71,67.73,67.695,67.73,35000000.0
2009-01-07 07:26:00,67.73,67.75,67.73,67.735,15000000.0
2009-01-07 07:27:00,67.73,67.74,67.715,67.73,39000000.0
2009-01-07 07:28:00,67.735,67.735,67.73,67.73,5000000.0
2009-01-07 07:29:00,67.73,67.73,67.68,67.725,29800000.0
2009-01-07 07:30:00,67.725,67.73,67.685,67.71,97000000.0
2009-01-07 07:31:00,67.705,67.75,67.705,67.75,108800000.0
2009-01-07 07:32:00,67.745,67.75,67.725,67.735,197000000.0
2009-01-07 07:33:00,67.73,67.735,67.72,67.725,97400000.0
2009-01-07 07:34:00,67.73,67.735,67.715,67.715,22600000.0
2009-01-07 07:35:00,67.705,67.74,67.7,67.715,91800000.0
2009-01-07 07:36:00,67.72,67.72,67.695,67.7,34000000.0
2009-01-07 07:37:00,67.7,67.7,67.67,67.69,70600000.0
2009-01-07 07:38:00,67.69,67.71,67.685,67.71,47200000.0
2009-01-07 07:39:00,67.7,67.715,67.69,67.7,31000000.0
2009-01-07 07:40:00,67.7,67.715,67.7,67.715,21000000.0
2009-01-07 07:41:00,67.71,67.735,67.71,67.725,24600000.0
2009-01-07 07:42:00,67.75,67.78,67.745,67.78,137400000.0
2009-01-07 07:43:00,67.78,67.78,67.745,67.76,27400000.0
2009-01-07 07:44:00,67.765,67.81,67.765,67.785,133000000.0
2009-01-07 07:45:00,67.78,67.79,67.77,67.77,46800000.0
2009-01-07 07:46:00,67.775,67.78,67.765,67.77,19600000.0
2009-01-07 07:47:00,67.77,67.775,67.77,67.775,3000000.0
2009-01-07 07:48:00,67.79,67.79,67.76,67.76,37600000.0
2009-01-07 07:49:00,67.76,67.83,67.76,67.83,23800000.0
2009-01-07 07:50:00,67.825,67.86,67.81,67.815,116400000.0
2009-01-07 07:51:00,67.82,67.89,67.82,67.855,151600000.0
2009-01-07 07:52:00,67.855,67.86,67.835,67.85,61600000.0
2009-01-07 07:53:00,67.855,67.855,67.825,67.845,156800000.0
2009-01-07 07:54:00,67.87,67.87,67.82,67.84,96000000.0
2009-01-07 07:55:00,67.835,67.84,67.81,67.83,87000000.0
2009-01-07 07:56:00,67.83,67.865,67.83,67.86,53200000.0
2009-01-07 07:57:00,67.855,67.86,67.835,67.84,138400000.0
2009-01-07 07:58:00,67.855,67.87,67.835,67.865,72600000.0
2009-01-07 07:59:00,67.86,67.86,67.81,67.84,71200000.0
2009-01-07 08:00:00,67.84,67.85,67.8,67.805,77340000.0
2009-01-07 08:01:00,67.81,67.84,67.8,67.82,184600000.0
2009-01-07 08:02:00,67.815,67.82,67.775,67.79,179800000.0
2009-01-07 08:03:00,67.795,67.815,67.785,67.795,197000000.0
2009-01-07 08:04:00,67.795,67.815,67.79,67.815,51600000.0
2009-01-07 08:05:00,67.81,67.81,67.8,67.81,13800000.0
2009-01-07 08:06:00,67.81,67.835,67.795,67.83,66800000.0
2009-01-07 08:07:00,67.835,67.86,67.81,67.835,78000000.0
2009-01-07 08:08:00,67.85,67.85,67.82,67.82,28600000.0
2009-01-07 08:09:00,67.82,67.85,67.82,67.845,120400000.0
2009-01-07 08:10:00,67.845,67.85,67.84,67.845,85600000.0
2009-01-07 08:11:00,67.85,67.85,67.835,67.845,20400000.0
2009-01-07 08:12:00,67.845,67.85,67.835,67.845,41800000.0
2009-01-07 08:13:00,67.85,67.875,67.85,67.86,79000000.0
2009-01-07 08:14:00,67.855,67.855,67.84,67.85,12600000.0
2009-01-07 08:15:00,67.845,67.86,67.84,67.855,16000000.0
2009-01-07 08:16:00,67.86,67.88,67.855,67.86,12000000.0
2009-01-07 08:17:00,67.86,67.87,67.815,67.815,19800000.0
2009-01-07 08:18:00,67.83,67.88,67.83,67.86,48800000.0
2009-01-07 08:19:00,67.85,67.86,67.85,67.855,8000000.0
2009-01-07 08:20:00,67.85,67.855,67.825,67.835,44400000.0
2009-01-07 08:21:00,67.83,67.835,67.815,67.825,101400000.0
2009-01-07 08:22:00,67.825,67.83,67.8,67.825,32600000.0
2009-01-07 08:23:00,67.83,67.845,67.83,67.845,36000000.0
2009-01-07 08:24:00,67.845,67.87,67.84,67.855,84800000.0
2009-01-07 08:25:00,67.855,67.855,67.81,67.815,104600000.0
2009-01-07 08:26:00,67.82,67.83,67.81,67.81,27800000.0
2009-01-07 08:27:00,67.82,67.825,67.785,67.81,35200000.0
2009-01-07 08:28:00,67.81,67.85,67.8,67.845,113000000.0
2009-01-07 08:29:00,67.84,67.855,67.79,67.81,240000000.0
2009-01-07 08:30:00,67.82,67.85,67.79,67.79,235400000.0
2009-01-07 08:31:00,67.79,67.79,67.76,67.775,157800000.0
2009-01-07 08:32:00,67.78,67.79,67.775,67.785,21000000.0
2009-01-07 08:33:00,67.785,67.79,67.765,67.78,30000000.0
2009-01-07 08:34:00,67.785,67.79,67.73,67.745,140400000.0
2009-01-07 08:35:00,67.745,67.76,67.675,67.675,117900000.0
2009-01-07 08:36:00,67.685,67.7,67.635,67.65,260600000.0
2009-01-07 08:37:00,67.65,67.65,67.575,67.59,281600000.0
2009-01-07 08:38:00,67.585,67.645,67.58,67.635,114000000.0
2009-01-07 08:39:00,67.63,67.65,67.62,67.64,41400000.0
2009-01-07 08:40:00,67.635,67.655,67.605,67.615,45000000.0
2009-01-07 08:41:00,67.62,67.63,67.53,67.53,68400000.0
2009-01-07 08:42:00,67.535,67.57,67.515,67.525,50400000.0
2009-01-07 08:43:00,67.525,67.54,67.515,67.52,58800000.0
2009-01-07 08:44:00,67.525,67.545,67.5,67.545,46800000.0
2009-01-07 08:45:00,67.545,67.555,67.54,67.545,47400000.0
2009-01-07 08:46:00,67.545,67.57,67.54,67.56,44000000.0
2009-01-07 08:47:00,67.565,67.575,67.55,67.56,45600000.0
2009-01-07 08:48:00,67.565,67.565,67.55,67.555,10000000.0
2009-01-07 08:49:00,67.555,67.57,67.525,67.545,30400000.0
2009-01-07 08:50:00,67.54,67.57,67.54,67.56,74200000.0
2009-01-07 08:51:00,67.56,67.56,67.525,67.54,44200000.0
2009-01-07 08:52:00,67.55,67.635,67.55,67.62,50000000.0
2009-01-07 08:53:00,67.615,67.645,67.6,67.615,76400000.0
2009-01-07 08:54:00,67.6,67.615,67.59,67.59,42400000.0
2009-01-07 08:55:00,67.58,67.605,67.58,67.585,26800000.0
2009-01-07 08:56:00,67.56,67.575,67.52,67.54,76000000.0
2009-01-07 08:57:00,67.54,67.54,67.47,67.475,72800000.0
2009-01-07 08:58:00,67.47,67.47,67.37,67.415,103400000.0
2009-01-07 08:59:00,67.415,67.45,67.295,67.39,151800000.0
2009-01-07 09:00:00,67.39,67.45,67.38,67.425,84600000.0
2009-01-07 09:01:00,67.425,67.495,67.425,67.475,58680000.0
2009-01-07 09:02:00,67.475,67.475,67.415,67.43,28800000.0
2009-01-07 09:03:00,67.44,67.46,67.42,67.445,41000000.0
2009-01-07 09:04:00,67.45,67.45,67.37,67.43,86000000.0
2009-01-07 09:05:00,67.425,67.44,67.415,67.44,45000000.0
2009-01-07 09:06:00,67.44,67.44,67.415,67.44,24500000.0
2009-01-07 09:07:00,67.44,67.44,67.365,67.365,80400000.0
2009-01-07 09:08:00,67.375,67.42,67.375,67.42,32000000.0
2009-01-07 09:09:00,67.425,67.46,67.42,67.425,93000000.0
2009-01-07 09:10:00,67.425,67.455,67.425,67.43,54800000.0
2009-01-07 09:11:00,67.43,67.445,67.385,67.395,110600000.0
2009-01-07 09:12:00,67.4,67.425,67.39,67.425,73600000.0
2009-01-07 09:13:00,67.42,67.49,67.4,67.455,51200000.0
2009-01-07 09:14:00,67.455,67.47,67.375,67.425,164600000.0
2009-01-07 09:15:00,67.43,67.495,67.41,67.495,45000000.0
2009-01-07 09:16:00,67.51,67.525,67.47,67.515,71600000.0
2009-01-07 09:17:00,67.505,67.595,67.49,67.575,73600000.0
2009-01-07 09:18:00,67.575,67.575,67.535,67.55,47000000.0
2009-01-07 09:19:00,67.56,67.56,67.455,67.48,52800000.0
2009-01-07 09:20:00,67.48,67.535,67.47,67.49,56000000.0
2009-01-07 09:21:00,67.49,67.51,67.44,67.46,75800000.0
2009-01-07 09:22:00,67.47,67.505,67.43,67.485,84600000.0
2009-01-07 09:23:00,67.49,67.505,67.475,67.485,135600000.0
2009-01-07 09:24:00,67.485,67.525,67.485,67.5,76800000.0
2009-01-07 09:25:00,67.505,67.595,67.505,67.595,95800000.0
2009-01-07 09:26:00,67.61,67.67,67.565,67.66,136600000.0
2009-01-07 09:27:00,67.665,67.675,67.6,67.605,98800000.0
2009-01-07 09:28:00,67.595,67.595,67.575,67.59,45600000.0
2009-01-07 09:29:00,67.605,67.635,67.59,67.63,116200000.0
2009-01-07 09:30:00,67.625,67.655,67.61,67.625,85600000.0
2009-01-07 09:31:00,67.635,67.64,67.595,67.605,140000000.0
2009-01-07 09:32:00,67.59,67.635,67.59,67.605,146000000.0
2009-01-07 09:33:00,67.595,67.62,67.58,67.59,126400000.0
2009-01-07 09:34:00,67.595,67.595,67.51,67.52,113000000.0
2009-01-07 09:35:00,67.52,67.58,67.51,67.555,102400000.0
2009-01-07 09:36:00,67.56,67.59,67.53,67.585,78000000.0
2009-01-07 09:37:00,67.545,67.605,67.545,67.58,123600000.0
2009-01-07 09:38:00,67.585,67.59,67.48,67.48,86600000.0
2009-01-07 09:39:00,67.485,67.54,67.46,67.53,122400000.0
2009-01-07 09:40:00,67.535,67.535,67.465,67.485,83000000.0
2009-01-07 09:41:00,67.485,67.49,67.4,67.4,119800000.0
2009-01-07 09:42:00,67.405,67.44,67.395,67.41,129200000.0
2009-01-07 09:43:00,67.405,67.41,67.375,67.4,113800000.0
2009-01-07 09:44:00,67.4,67.495,67.4,67.485,349400000.0
2009-01-07 09:45:00,67.5,67.53,67.5,67.515,180800000.0
2009-01-07 09:46:00,67.515,67.565,67.515,67.54,205000000.0
2009-01-07 09:47:00,67.54,67.555,67.445,67.47,213800000.0
2009-01-07 09:48:00,67.47,67.56,67.435,67.535,149400000.0
2009-01-07 09:49:00,67.535,67.565,67.47,67.495,141600000.0
2009-01-07 09:50:00,67.485,67.545,67.455,67.545,232000000.0
2009-01-07 09:51:00,67.545,67.57,67.53,67.545,239200000.0
2009-01-07 09:52:00,67.55,67.595,67.545,67.56,191200000.0
2009-01-07 09:53:00,67.545,67.57,67.53,67.54,169200000.0
2009-01-07 09:54:00,67.54,67.55,67.495,67.495,319200000.0
2009-01-07 09:55:00,67.48,67.49,67.42,67.44,244600000.0
2009-01-07 09:56:00,67.435,67.465,67.43,67.43,157800000.0
2009-01-07 09:57:00,67.43,67.45,67.41,67.435,184200000.0
2009-01-07 09:58:00,67.445,67.515,67.43,67.51,316500000.0
2009-01-07 09:59:00,67.515,67.535,67.465,67.525,370000000.0
2009-01-07 10:00:00,67.51,67.525,67.47,67.49,247400000.0
2009-01-07 10:01:00,67.485,67.51,67.485,67.5,135200000.0
2009-01-07 10:02:00,67.5,67.58,67.495,67.53,298200000.0
2009-01-07 10:03:00,67.535,67.585,67.51,67.585,213000000.0
2009-01-07 10:04:00,67.58,67.595,67.525,67.56,219200000.0
2009-01-07 10:05:00,67.55,67.58,67.545,67.57,236000000.0
2009-01-07 10:06:00,67.57,67.575,67.5,67.515,159600000.0
2009-01-07 10:07:00,67.515,67.515,67.435,67.435,62800000.0
2009-01-07 10:08:00,67.44,67.44,67.385,67.41,48600000.0
2009-01-07 10:09:00,67.41,67.42,67.405,67.415,174600000.0
2009-01-07 10:10:00,67.415,67.445,67.415,67.445,77800000.0
2009-01-07 10:11:00,67.425,67.47,67.42,67.45,151800000.0
2009-01-07 10:12:00,67.455,67.5,67.425,67.495,154900000.0
2009-01-07 10:13:00,67.49,67.525,67.44,67.51,320800000.0
2009-01-07 10:14:00,67.515,67.52,67.47,67.48,323000000.0
2009-01-07 10:15:00,67.485,67.495,67.44,67.44,202000000.0
2009-01-07 10:16:00,67.44,67.445,67.41,67.415,218200000.0
2009-01-07 10:17:00,67.415,67.415,67.38,67.395,162000000.0
2009-01-07 10:18:00,67.395,67.4,67.345,67.345,204040000.0
2009-01-07 10:19:00,67.34,67.36,67.335,67.355,48200000.0
2009-01-07 10:20:00,67.365,67.365,67.32,67.32,72800000.0
2009-01-07 10:21:00,67.32,67.325,67.255,67.27,202000000.0
2009-01-07 10:22:00,67.275,67.285,67.18,67.205,193600000.0
2009-01-07 10:23:00,67.2,67.215,67.15,67.155,158400000.0
2009-01-07 10:24:00,67.155,67.305,67.155,67.29,156200000.0
2009-01-07 10:25:00,67.29,67.32,67.2,67.23,227200000.0
2009-01-07 10:26:00,67.23,67.23,67.2,67.2,110400000.0
2009-01-07 10:27:00,67.195,67.195,67.155,67.18,79600000.0
2009-01-07 10:28:00,67.185,67.255,67.185,67.255,104600000.0
2009-01-07 10:29:00,67.255,67.27,67.22,67.27,101200000.0
2009-01-07 10:30:00,67.275,67.315,67.27,67.27,114200000.0
2009-01-07 10:31:00,67.265,67.29,67.235,67.29,78400000.0
2009-01-07 10:32:00,67.29,67.325,67.29,67.295,106800000.0
2009-01-07 10:33:00,67.295,67.32,67.275,67.29,142600000.0
2009-01-07 10:34:00,67.29,67.29,67.235,67.245,221400000.0
2009-01-07 10:35:00,67.25,67.25,67.215,67.24,60200000.0
2009-01-07 10:36:00,67.24,67.325,67.24,67.32,199400000.0
2009-01-07 10:37:00,67.32,67.345,67.285,67.305,229400000.0
2009-01-07 10:38:00,67.305,67.415,67.305,67.345,164000000.0
2009-01-07 10:39:00,67.335,67.35,67.27,67.27,144800000.0
2009-01-07 10:40:00,67.27,67.315,67.22,67.23,111780000.0
2009-01-07 10:41:00,67.23,67.23,67.14,67.15,125800000.0
2009-01-07 10:42:00,67.16,67.16,67.07,67.075,135000000.0
2009-01-07 10:43:00,67.08,67.085,67.035,67.055,135600000.0
2009-01-07 10:44:00,67.055,67.13,67.055,67.13,175600000.0
2009-01-07 10:45:00,67.115,67.14,67.075,67.12,85800000.0
2009-01-07 10:46:00,67.12,67.12,67.055,67.07,95400000.0
2009-01-07 10:47:00,67.075,67.095,67.015,67.06,279000000.0
2009-01-07 10:48:00,67.06,67.105,67.025,67.045,111600000.0
2009-01-07 10:49:00,67.035,67.085,67.02,67.07,105400000.0
2009-01-07 10:50:00,67.08,67.08,66.97,66.98,172000000.0
2009-01-07 10:51:00,66.975,67.03,66.91,66.925,146000000.0
2009-01-07 10:52:00,66.925,66.975,66.925,66.965,99800000.0
2009-01-07 10:53:00,66.97,66.995,66.96,66.97,72000000.0
2009-01-07 10:54:00,66.97,67.0,66.96,66.99,53800000.0
2009-01-07 10:55:00,66.995,67.055,66.995,67.03,42800000.0
2009-01-07 10:56:00,67.03,67.08,67.03,67.08,96000000.0
2009-01-07 10:57:00,67.08,67.085,67.005,67.025,130200000.0
2009-01-07 10:58:00,67.025,67.09,67.025,67.07,93000000.0
2009-01-07 10:59:00,67.065,67.075,67.02,67.03,88000000.0
2009-01-07 11:00:00,67.03,67.07,67.03,67.05,57800000.0
2009-01-07 11:01:00,67.055,67.07,67.045,67.07,43400000.0
2009-01-07 11:02:00,67.075,67.115,67.05,67.105,91000000.0
2009-01-07 11:03:00,67.115,67.125,67.075,67.11,43000000.0
2009-01-07 11:04:00,67.115,67.235,67.115,67.17,128800000.0
2009-01-07 11:05:00,67.17,67.215,67.14,67.19,131400000.0
2009-01-07 11:06:00,67.19,67.22,67.175,67.215,75600000.0
2009-01-07 11:07:00,67.205,67.235,67.165,67.23,92600000.0
2009-01-07 11:08:00,67.23,67.32,67.23,67.32,71400000.0
2009-01-07 11:09:00,67.32,67.375,67.32,67.34,118400000.0
2009-01-07 11:10:00,67.345,67.345,67.255,67.26,140200000.0
2009-01-07 11:11:00,67.245,67.265,67.23,67.26,128600000.0
2009-01-07 11:12:00,67.26,67.27,67.24,67.26,193600000.0
2009-01-07 11:13:00,67.26,67.26,67.205,67.22,101040000.0
2009-01-07 11:14:00,67.22,67.24,67.19,67.21,167800000.0
2009-01-07 11:15:00,67.21,67.255,67.205,67.25,74000000.0
2009-01-07 11:16:00,67.25,67.25,67.235,67.24,62400000.0
2009-01-07 11:17:00,67.235,67.265,67.225,67.265,61800000.0
2009-01-07 11:18:00,67.27,67.29,67.22,67.29,159600000.0
2009-01-07 11:19:00,67.29,67.3,67.27,67.285,89800000.0
2009-01-07 11:20:00,67.29,67.325,67.28,67.32,132400000.0
2009-01-07 11:21:00,67.32,67.32,67.275,67.28,127400000.0
2009-01-07 11:22:00,67.29,67.29,67.24,67.245,157400000.0
2009-01-07 11:23:00,67.245,67.28,67.245,67.265,90600000.0
2009-01-07 11:24:00,67.26,67.29,67.245,67.245,180600000.0
2009-01-07 11:25:00,67.24,67.24,67.165,67.165,167400000.0
2009-01-07 11:26:00,67.17,67.18,67.135,67.175,240200000.0
2009-01-07 11:27:00,67.175,67.215,67.15,67.155,49000000.0
2009-01-07 11:28:00,67.135,67.15,67.12,67.12,156600000.0
2009-01-07 11:29:00,67.115,67.135,67.09,67.125,164600000.0
2009-01-07 11:30:00,67.12,67.15,67.1,67.14,156400000.0
2009-01-07 11:31:00,67.125,67.14,67.07,67.11,166400000.0
2009-01-07 11:32:00,67.105,67.135,67.095,67.135,70000000.0
2009-01-07 11:33:00,67.135,67.145,67.105,67.13,121400000.0
2009-01-07 11:34:00,67.13,67.2,67.13,67.19,122800000.0
2009-01-07 11:35:00,67.185,67.19,67.17,67.18,35800000.0
2009-01-07 11:36:00,67.18,67.205,67.16,67.165,89800000.0
2009-01-07 11:37:00,67.16,67.185,67.135,67.14,156000000.0
2009-01-07 11:38:00,67.14,67.14,67.08,67.105,223800000.0
2009-01-07 11:39:00,67.115,67.18,67.1,67.15,125600000.0
2009-01-07 11:40:00,67.15,67.175,67.14,67.175,39000000.0
2009-01-07 11:41:00,67.19,67.25,67.175,67.205,72400000.0
2009-01-07 11:42:00,67.205,67.225,67.17,67.205,205200000.0
2009-01-07 11:43:00,67.21,67.22,67.12,67.13,185800000.0
2009-01-07 11:44:00,67.145,67.195,67.145,67.195,146400000.0
2009-01-07 11:45:00,67.195,67.225,67.17,67.185,162200000.0
2009-01-07 11:46:00,67.185,67.22,67.18,67.19,105600000.0
2009-01-07 11:47:00,67.19,67.24,67.18,67.24,47600000.0
2009-01-07 11:48:00,67.215,67.24,67.215,67.23,34400000.0
2009-01-07 11:49:00,67.235,67.26,67.23,67.245,22400000.0
2009-01-07 11:50:00,67.23,67.24,67.22,67.23,50200000.0
2009-01-07 11:51:00,67.23,67.235,67.195,67.225,141200000.0
2009-01-07 11:52:00,67.22,67.22,67.19,67.22,146000000.0
2009-01-07 11:53:00,67.22,67.23,67.185,67.185,177000000.0
2009-01-07 11:54:00,67.185,67.22,67.185,67.22,69000000.0
2009-01-07 11:55:00,67.22,67.28,67.22,67.26,66200000.0
2009-01-07 11:56:00,67.245,67.26,67.24,67.245,94800000.0
2009-01-07 11:57:00,67.235,67.265,67.235,67.255,51000000.0
2009-01-07 11:58:00,67.255,67.265,67.235,67.26,70200000.0
2009-01-07 11:59:00,67.26,67.295,67.255,67.27,92800000.0
2009-01-07 12:00:00,67.27,67.285,67.24,67.24,63200000.0
2009-01-07 12:01:00,67.24,67.25,67.22,67.22,31400000.0
2009-01-07 12:02:00,67.225,67.27,67.215,67.265,54200000.0
2009-01-07 12:03:00,67.255,67.265,67.235,67.235,16000000.0
2009-01-07 12:04:00,67.235,67.245,67.23,67.23,41800000.0
2009-01-07 12:05:00,67.225,67.265,67.22,67.265,41400000.0
2009-01-07 12:06:00,67.265,67.265,67.215,67.22,31200000.0
2009-01-07 12:07:00,67.225,67.24,67.22,67.22,33000000.0
2009-01-07 12:08:00,67.22,67.225,67.2,67.215,105800000.0
2009-01-07 12:09:00,67.215,67.22,67.195,67.205,50600000.0
2009-01-07 12:10:00,67.195,67.215,67.19,67.19,94800000.0
2009-01-07 12:11:00,67.195,67.23,67.18,67.185,77600000.0
2009-01-07 12:12:00,67.195,67.23,67.175,67.225,206800000.0
2009-01-07 12:13:00,67.225,67.255,67.225,67.25,90400000.0
2009-01-07 12:14:00,67.26,67.28,67.225,67.225,37800000.0
2009-01-07 12:15:00,67.23,67.285,67.23,67.26,18000000.0
2009-01-07 12:16:00,67.255,67.29,67.255,67.29,22600000.0
2009-01-07 12:17:00,67.295,67.295,67.225,67.225,120800000.0
2009-01-07 12:18:00,67.205,67.21,67.18,67.21,35800000.0
2009-01-07 12:19:00,67.215,67.23,67.21,67.215,21800000.0
2009-01-07 12:20:00,67.21,67.22,67.19,67.19,20000000.0
2009-01-07 12:21:00,67.185,67.205,67.165,67.17,49400000.0
2009-01-07 12:22:00,67.175,67.205,67.155,67.19,80600000.0
2009-01-07 12:23:00,67.185,67.205,67.175,67.2,50400000.0
2009-01-07 12:24:00,67.205,67.215,67.18,67.2,41400000.0
2009-01-07 12:25:00,67.205,67.22,67.18,67.2,68600000.0
2009-01-07 12:26:00,67.2,67.2,67.15,67.155,31400000.0
2009-01-07 12:27:00,67.15,67.225,67.15,67.225,29400000.0
2009-01-07 12:28:00,67.23,67.24,67.215,67.23,31000000.0
2009-01-07 12:29:00,67.23,67.24,67.22,67.22,35000000.0
2009-01-07 12:30:00,67.22,67.225,67.195,67.215,42000000.0
2009-01-07 12:31:00,67.22,67.22,67.17,67.17,113200000.0
2009-01-07 12:32:00,67.17,67.18,67.025,67.08,110800000.0
2009-01-07 12:33:00,67.095,67.1,66.985,67.0,149200000.0
2009-01-07 12:34:00,66.995,67.05,66.995,67.04,31600000.0
2009-01-07 12:35:00,67.04,67.125,67.035,67.125,53400000.0
2009-01-07 12:36:00,67.11,67.11,67.07,67.095,87200000.0
2009-01-07 12:37:00,67.095,67.155,67.065,67.125,148200000.0
2009-01-07 12:38:00,67.12,67.13,67.105,67.11,63000000.0
2009-01-07 12:39:00,67.11,67.125,67.09,67.105,35400000.0
2009-01-07 12:40:00,67.09,67.165,67.08,67.155,62400000.0
2009-01-07 12:41:00,67.16,67.195,67.15,67.195,217400000.0
2009-01-07 12:42:00,67.2,67.22,67.195,67.21,58400000.0
2009-01-07 12:43:00,67.21,67.21,67.17,67.17,58000000.0
2009-01-07 12:44:00,67.165,67.18,67.15,67.18,69200000.0
2009-01-07 12:45:00,67.185,67.225,67.175,67.21,144200000.0
2009-01-07 12:46:00,67.21,67.22,67.205,67.205,13800000.0
2009-01-07 12:47:00,67.2,67.24,67.2,67.235,22600000.0
2009-01-07 12:48:00,67.24,67.25,67.225,67.235,35000000.0
2009-01-07 12:49:00,67.245,67.245,67.205,67.215,25000000.0
2009-01-07 12:50:00,67.22,67.25,67.21,67.21,46000000.0
2009-01-07 12:51:00,67.21,67.215,67.15,67.165,120400000.0
2009-01-07 12:52:00,67.17,67.17,67.06,67.115,130800000.0
2009-01-07 12:53:00,67.125,67.22,67.11,67.22,144000000.0
2009-01-07 12:54:00,67.2,67.23,67.2,67.225,32600000.0
2009-01-07 12:55:00,67.23,67.235,67.175,67.175,77800000.0
2009-01-07 12:56:00,67.175,67.205,67.135,67.145,200400000.0
2009-01-07 12:57:00,67.155,67.175,67.14,67.16,71000000.0
2009-01-07 12:58:00,67.165,67.18,67.16,67.18,107200000.0
2009-01-07 12:59:00,67.19,67.205,67.165,67.17,27000000.0
2009-01-07 13:00:00,67.16,67.19,67.155,67.19,60800000.0
2009-01-07 13:01:00,67.19,67.19,67.185,67.185,30000000.0
2009-01-07 13:02:00,67.185,67.225,67.155,67.225,116000000.0
2009-01-07 13:03:00,67.215,67.225,67.175,67.2,81000000.0
2009-01-07 13:04:00,67.2,67.205,67.135,67.14,209800000.0
2009-01-07 13:05:00,67.14,67.16,67.095,67.105,144000000.0
2009-01-07 13:06:00,67.11,67.11,67.055,67.055,59600000.0
2009-01-07 13:07:00,67.08,67.125,67.065,67.1,56400000.0
2009-01-07 13:08:00,67.1,67.115,67.075,67.095,49800000.0
2009-01-07 13:09:00,67.095,67.13,67.08,67.095,107600000.0
2009-01-07 13:10:00,67.095,67.135,67.085,67.125,95400000.0
2009-01-07 13:11:00,67.125,67.14,67.08,67.095,59800000.0
2009-01-07 13:12:00,67.1,67.135,67.09,67.11,260400000.0
2009-01-07 13:13:00,67.11,67.155,67.11,67.14,146800000.0
2009-01-07 13:14:00,67.145,67.15,67.115,67.135,66000000.0
2009-01-07 13:15:00,67.145,67.165,67.14,67.165,19000000.0
2009-01-07 13:16:00,67.17,67.175,67.16,67.175,29000000.0
2009-01-07 13:17:00,67.175,67.195,67.175,67.195,29000000.0
2009-01-07 13:18:00,67.2,67.205,67.18,67.185,9000000.0
2009-01-07 13:19:00,67.19,67.215,67.175,67.205,47800000.0
2009-01-07 13:20:00,67.2,67.265,67.185,67.225,95600000.0
2009-01-07 13:21:00,67.22,67.25,67.185,67.23,69400000.0
2009-01-07 13:22:00,67.225,67.225,67.175,67.18,58200000.0
2009-01-07 13:23:00,67.185,67.19,67.165,67.165,17400000.0
2009-01-07 13:24:00,67.175,67.175,67.14,67.14,46000000.0
2009-01-07 13:25:00,67.15,67.18,67.145,67.17,25000000.0
2009-01-07 13:26:00,67.175,67.185,67.135,67.135,88600000.0
2009-01-07 13:27:00,67.14,67.165,67.125,67.15,93600000.0
2009-01-07 13:28:00,67.155,67.17,67.12,67.15,167600000.0
2009-01-07 13:29:00,67.145,67.185,67.125,67.13,44000000.0
2009-01-07 13:30:00,67.12,67.16,67.12,67.16,120000000.0
2009-01-07 13:31:00,67.17,67.17,67.135,67.165,96200000.0
2009-01-07 13:32:00,67.16,67.17,67.13,67.15,21000000.0
2009-01-07 13:33:00,67.155,67.175,67.145,67.155,63800000.0
2009-01-07 13:34:00,67.155,67.2,67.135,67.145,70200000.0
2009-01-07 13:35:00,67.14,67.14,67.08,67.08,115000000.0
2009-01-07 13:36:00,67.085,67.16,67.045,67.12,72000000.0
2009-01-07 13:37:00,67.115,67.14,67.11,67.135,38800000.0
2009-01-07 13:38:00,67.13,67.13,67.1,67.105,26800000.0
2009-01-07 13:39:00,67.11,67.125,67.11,67.125,11800000.0
2009-01-07 13:40:00,67.13,67.13,67.13,67.13,4000000.0
2009-01-07 13:41:00,67.125,67.125,67.085,67.085,25400000.0
2009-01-07 13:42:00,67.085,67.11,67.085,67.1,21200000.0
2009-01-07 13:43:00,67.11,67.14,67.11,67.13,10000000.0
2009-01-07 13:44:00,67.12,67.12,67.105,67.105,104800000.0
2009-01-07 13:45:00,67.125,67.135,67.105,67.105,206800000.0
2009-01-07 13:46:00,67.1,67.125,67.095,67.11,133400000.0
2009-01-07 13:47:00,67.115,67.115,67.04,67.045,115500000.0
2009-01-07 13:48:00,67.04,67.095,67.02,67.085,153000000.0
2009-01-07 13:49:00,67.085,67.09,67.08,67.085,79600000.0
2009-01-07 13:50:00,67.085,67.095,67.07,67.07,126000000.0
2009-01-07 13:51:00,67.07,67.095,67.035,67.095,114800000.0
2009-01-07 13:52:00,67.07,67.105,67.07,67.105,47200000.0
2009-01-07 13:53:00,67.1,67.145,67.1,67.145,60600000.0
2009-01-07 13:54:00,67.14,67.15,67.13,67.15,19400000.0
2009-01-07 13:55:00,67.123,67.126,67.086,67.126,24000000.0
2009-01-07 13:56:00,67.145,67.145,67.145,67.145,2000000.0
2009-01-07 13:57:00,67.14,67.15,67.14,67.15,4000000.0
2009-01-07 13:58:00,67.145,67.15,67.12,67.145,51000000.0
2009-01-07 13:59:00,67.14,67.14,67.075,67.08,93200000.0
2009-01-07 14:00:00,67.08,67.105,67.07,67.075,17800000.0
2009-01-07 14:01:00,67.08,67.085,67.045,67.08,108200000.0
2009-01-07 14:02:00,67.08,67.1,67.075,67.095,45800000.0
2009-01-07 14:03:00,67.095,67.125,67.085,67.125,54200000.0
2009-01-07 14:04:00,67.12,67.13,67.11,67.11,68400000.0
2009-01-07 14:05:00,67.105,67.15,67.105,67.15,37200000.0
2009-01-07 14:06:00,67.15,67.16,67.135,67.16,20000000.0
2009-01-07 14:07:00,67.155,67.16,67.135,67.145,19000000.0
2009-01-07 14:08:00,67.155,67.155,67.145,67.145,7000000.0
2009-01-07 14:09:00,67.145,67.145,67.1,67.115,26000000.0
2009-01-07 14:10:00,67.12,67.12,67.11,67.11,4000000.0
2009-01-07 14:11:00,67.11,67.12,67.105,67.105,12000000.0
2009-01-07 14:12:00,67.115,67.115,67.11,67.11,4000000.0
2009-01-07 14:13:00,67.115,67.125,67.11,67.125,14000000.0
2009-01-07 14:14:00,67.13,67.165,67.125,67.135,17800000.0
2009-01-07 14:15:00,67.14,67.14,67.135,67.14,3000000.0
2009-01-07 14:16:00,67.14,67.15,67.14,67.145,5000000.0
2009-01-07 14:17:00,67.145,67.185,67.145,67.17,25200000.0
2009-01-07 14:18:00,67.165,67.195,67.16,67.195,17600000.0
2009-01-07 14:19:00,67.205,67.24,67.17,67.17,48600000.0
2009-01-07 14:20:00,67.165,67.185,67.145,67.185,61200000.0
2009-01-07 14:21:00,67.17,67.2,67.145,67.185,77600000.0
2009-01-07 14:22:00,67.195,67.22,67.185,67.205,47800000.0
2009-01-07 14:23:00,67.215,67.215,67.19,67.19,15400000.0
2009-01-07 14:24:00,67.185,67.22,67.185,67.21,22800000.0
2009-01-07 14:25:00,67.215,67.215,67.185,67.205,89000000.0
2009-01-07 14:26:00,67.205,67.205,67.17,67.17,77000000.0
2009-01-07 14:27:00,67.16,67.215,67.155,67.215,92800000.0
2009-01-07 14:28:00,67.21,67.22,67.19,67.2,41200000.0
2009-01-07 14:29:00,67.195,67.215,67.185,67.195,30000000.0
2009-01-07 14:30:00,67.195,67.2,67.16,67.165,95400000.0
2009-01-07 14:31:00,67.18,67.185,67.16,67.16,66000000.0
2009-01-07 14:32:00,67.16,67.16,67.09,67.095,137400000.0
2009-01-07 14:33:00,67.095,67.1,67.06,67.06,56600000.0
2009-01-07 14:34:00,67.065,67.07,67.015,67.035,117000000.0
2009-01-07 14:35:00,67.035,67.125,67.025,67.12,125000000.0
2009-01-07 14:36:00,67.12,67.15,67.12,67.145,91000000.0
2009-01-07 14:37:00,67.15,67.19,67.15,67.17,33200000.0
2009-01-07 14:38:00,67.175,67.175,67.16,67.165,41200000.0
2009-01-07 14:39:00,67.17,67.17,67.12,67.13,67600000.0
2009-01-07 14:40:00,67.14,67.19,67.13,67.165,41800000.0
2009-01-07 14:41:00,67.16,67.22,67.16,67.18,65000000.0
2009-01-07 14:42:00,67.18,67.2,67.175,67.2,20000000.0
2009-01-07 14:43:00,67.2,67.205,67.15,67.155,29200000.0
2009-01-07 14:44:00,67.165,67.17,67.15,67.155,13200000.0
2009-01-07 14:45:00,67.16,67.18,67.135,67.15,37000000.0
2009-01-07 14:46:00,67.155,67.17,67.15,67.17,21000000.0
2009-01-07 14:47:00,67.18,67.19,67.18,67.18,24000000.0
2009-01-07 14:48:00,67.18,67.22,67.18,67.21,36800000.0
2009-01-07 14:49:00,67.21,67.3,67.21,67.27,73000000.0
2009-01-07 14:50:00,67.265,67.27,67.2,67.205,46000000.0
2009-01-07 14:51:00,67.2,67.2,67.185,67.19,13000000.0
2009-01-07 14:52:00,67.185,67.185,67.165,67.175,12000000.0
2009-01-07 14:53:00,67.205,67.23,67.195,67.2,72400000.0
2009-01-07 14:54:00,67.205,67.215,67.205,67.215,5000000.0
2009-01-07 14:55:00,67.215,67.245,67.21,67.23,25000000.0
2009-01-07 14:56:00,67.225,67.25,67.205,67.205,34800000.0
2009-01-07 14:57:00,67.21,67.23,67.185,67.225,56000000.0
2009-01-07 14:58:00,67.225,67.23,67.19,67.2,28000000.0
2009-01-07 14:59:00,67.185,67.215,67.185,67.21,19000000.0
2009-01-07 15:00:00,67.21,67.21,67.185,67.19,29000000.0
2009-01-07 15:01:00,67.2,67.225,67.2,67.205,32000000.0
2009-01-07 15:02:00,67.21,67.21,67.19,67.21,47200000.0
2009-01-07 15:03:00,67.215,67.23,67.2,67.23,43800000.0
2009-01-07 15:04:00,67.23,67.255,67.22,67.235,62400000.0
2009-01-07 15:05:00,67.23,67.28,67.225,67.24,103200000.0
2009-01-07 15:06:00,67.245,67.275,67.23,67.23,63600000.0
2009-01-07 15:07:00,67.23,67.265,67.22,67.25,88000000.0
2009-01-07 15:08:00,67.245,67.265,67.235,67.265,99000000.0
2009-01-07 15:09:00,67.265,67.265,67.25,67.265,22400000.0
2009-01-07 15:10:00,67.275,67.295,67.265,67.295,60800000.0
2009-01-07 15:11:00,67.29,67.325,67.28,67.285,44400000.0
2009-01-07 15:12:00,67.28,67.295,67.28,67.28,20400000.0
2009-01-07 15:13:00,67.275,67.315,67.275,67.3,50800000.0
2009-01-07 15:14:00,67.29,67.31,67.26,67.285,232200000.0
2009-01-07 15:15:00,67.285,67.285,67.045,67.075,200600000.0
2009-01-07 15:16:00,67.075,67.11,67.025,67.08,116000000.0
2009-01-07 15:17:00,67.085,67.085,66.95,66.96,194800000.0
2009-01-07 15:18:00,66.99,66.99,66.885,66.9,222400000.0
2009-01-07 15:19:00,66.91,66.935,66.89,66.905,152200000.0
2009-01-07 15:20:00,66.905,67.065,66.9,67.045,174000000.0
2009-01-07 15:21:00,67.05,67.15,67.05,67.13,120400000.0
2009-01-07 15:22:00,67.135,67.195,67.11,67.125,97400000.0
2009-01-07 15:23:00,67.125,67.13,67.05,67.09,108600000.0
2009-01-07 15:24:00,67.09,67.13,67.065,67.065,102200000.0
2009-01-07 15:25:00,67.06,67.105,67.055,67.065,279600000.0
2009-01-07 15:26:00,67.07,67.115,67.04,67.115,309600000.0
2009-01-07 15:27:00,67.12,67.15,67.06,67.14,239800000.0
2009-01-07 15:28:00,67.14,67.15,67.06,67.07,95800000.0
2009-01-07 15:29:00,67.07,67.14,67.05,67.05,124800000.0
2009-01-07 15:30:00,67.05,67.08,67.045,67.07,262200000.0
2009-01-07 15:31:00,67.07,67.075,67.05,67.05,213400000.0
2009-01-07 15:32:00,67.06,67.11,67.025,67.08,204200000.0
2009-01-07 15:33:00,67.08,67.15,67.05,67.15,144400000.0
2009-01-07 15:34:00,67.14,67.205,67.085,67.12,160800000.0
2009-01-07 15:35:00,67.12,67.145,67.07,67.07,169400000.0
2009-01-07 15:36:00,67.065,67.175,67.06,67.155,285600000.0
2009-01-07 15:37:00,67.15,67.19,67.095,67.115,181000000.0
2009-01-07 15:38:00,67.115,67.165,67.07,67.145,164580000.0
2009-01-07 15:39:00,67.145,67.225,67.145,67.195,185200000.0
2009-01-07 15:40:00,67.195,67.205,67.16,67.16,141600000.0
2009-01-07 15:41:00,67.16,67.19,67.145,67.15,184600000.0
2009-01-07 15:42:00,67.15,67.16,67.135,67.15,136600000.0
2009-01-07 15:43:00,67.14,67.18,67.135,67.16,82000000.0
2009-01-07 15:44:00,67.155,67.155,67.105,67.12,49200000.0
2009-01-07 15:45:00,67.12,67.185,67.115,67.165,111400000.0
2009-01-07 15:46:00,67.16,67.185,67.14,67.185,58200000.0
2009-01-07 15:47:00,67.185,67.225,67.14,67.165,88000000.0
2009-01-07 15:48:00,67.16,67.265,67.16,67.21,92000000.0
2009-01-07 15:49:00,67.21,67.25,67.21,67.23,54200000.0
2009-01-07 15:50:00,67.22,67.255,67.19,67.19,93000000.0
2009-01-07 15:51:00,67.185,67.27,67.185,67.255,96400000.0
2009-01-07 15:52:00,67.26,67.26,67.2,67.22,106800000.0
2009-01-07 15:53:00,67.22,67.26,67.22,67.245,89800000.0
2009-01-07 15:54:00,67.24,67.27,67.225,67.255,128000000.0
2009-01-07 15:55:00,67.245,67.325,67.235,67.325,88200000.0
2009-01-07 15:56:00,67.32,67.335,67.24,67.24,138600000.0
2009-01-07 15:57:00,67.24,67.255,67.22,67.245,60200000.0
2009-01-07 15:58:00,67.24,67.25,67.19,67.19,98000000.0
2009-01-07 15:59:00,67.185,67.23,67.16,67.195,170400000.0
2009-01-07 16:00:00,67.19,67.195,67.11,67.125,145200000.0
2009-01-07 16:01:00,67.12,67.155,67.045,67.055,101400000.0
2009-01-07 16:02:00,67.055,67.11,67.04,67.055,144200000.0
2009-01-07 16:03:00,67.065,67.105,67.055,67.075,69400000.0
2009-01-07 16:04:00,67.065,67.09,67.045,67.08,78400000.0
2009-01-07 16:05:00,67.1,67.1,67.03,67.07,135000000.0
2009-01-07 16:06:00,67.07,67.075,67.01,67.06,103400000.0
2009-01-07 16:07:00,67.055,67.08,67.05,67.08,64600000.0
2009-01-07 16:08:00,67.085,67.14,67.085,67.14,64000000.0
2009-01-07 16:09:00,67.145,67.165,67.11,67.11,103000000.0
2009-01-07 16:10:00,67.115,67.185,67.09,67.165,73400000.0
2009-01-07 16:11:00,67.165,67.21,67.165,67.185,71800000.0
2009-01-07 16:12:00,67.185,67.245,67.18,67.24,55000000.0
2009-01-07 16:13:00,67.24,67.27,67.235,67.24,72800000.0
2009-01-07 16:14:00,67.235,67.235,67.16,67.205,62800000.0
2009-01-07 16:15:00,67.205,67.215,67.165,67.175,94200000.0
2009-01-07 16:16:00,67.18,67.19,67.17,67.19,36800000.0
2009-01-07 16:17:00,67.19,67.22,67.185,67.215,76600000.0
2009-01-07 16:18:00,67.215,67.215,67.125,67.14,99200000.0
2009-01-07 16:19:00,67.155,67.17,67.14,67.16,67400000.0
2009-01-07 16:20:00,67.17,67.2,67.15,67.195,65600000.0
2009-01-07 16:21:00,67.2,67.205,67.15,67.185,105200000.0
2009-01-07 16:22:00,67.185,67.2,67.15,67.18,210400000.0
2009-01-07 16:23:00,67.175,67.175,67.13,67.145,125600000.0
2009-01-07 16:24:00,67.145,67.145,67.11,67.12,68600000.0
2009-01-07 16:25:00,67.12,67.16,67.12,67.14,87000000.0
2009-01-07 16:26:00,67.135,67.145,67.08,67.1,92400000.0
2009-01-07 16:27:00,67.105,67.135,67.1,67.125,113400000.0
2009-01-07 16:28:00,67.115,67.145,67.105,67.115,108600000.0
2009-01-07 16:29:00,67.125,67.13,67.095,67.1,86200000.0
2009-01-07 16:30:00,67.1,67.105,67.04,67.095,84800000.0
2009-01-07 16:31:00,67.09,67.125,67.02,67.03,78600000.0
2009-01-07 16:32:00,67.025,67.07,66.995,67.07,129000000.0
2009-01-07 16:33:00,67.07,67.095,67.04,67.09,116600000.0
2009-01-07 16:34:00,67.095,67.135,67.09,67.115,65400000.0
2009-01-07 16:35:00,67.115,67.12,67.07,67.07,89400000.0
2009-01-07 16:36:00,67.08,67.1,67.04,67.05,69600000.0
2009-01-07 16:37:00,67.055,67.055,66.98,67.0,165600000.0
2009-01-07 16:38:00,66.99,67.03,66.97,66.995,103600000.0
2009-01-07 16:39:00,66.985,66.985,66.915,66.96,82400000.0
2009-01-07 16:40:00,66.96,66.965,66.94,66.945,80400000.0
2009-01-07 16:41:00,66.95,67.005,66.925,66.985,98000000.0
2009-01-07 16:42:00,66.985,67.015,66.985,67.0,120400000.0
2009-01-07 16:43:00,67.0,67.015,66.97,66.985,199400000.0
2009-01-07 16:44:00,66.985,67.01,66.96,66.995,93400000.0
2009-01-07 16:45:00,67.0,67.05,67.0,67.04,92400000.0
2009-01-07 16:46:00,67.04,67.04,67.005,67.02,44000000.0
2009-01-07 16:47:00,67.015,67.035,67.0,67.02,52800000.0
2009-01-07 16:48:00,67.02,67.04,67.015,67.03,29000000.0
2009-01-07 16:49:00,67.02,67.065,67.01,67.065,54000000.0
2009-01-07 16:50:00,67.06,67.075,67.04,67.055,87000000.0
2009-01-07 16:51:00,67.06,67.08,67.055,67.08,45000000.0
2009-01-07 16:52:00,67.08,67.08,67.02,67.02,139600000.0
2009-01-07 16:53:00,67.02,67.07,67.02,67.06,54800000.0
2009-01-07 16:54:00,67.07,67.085,67.04,67.06,65600000.0
2009-01-07 16:55:00,67.07,67.11,67.055,67.06,111200000.0
2009-01-07 16:56:00,67.06,67.09,67.035,67.08,58800000.0
2009-01-07 16:57:00,67.075,67.115,67.05,67.1,127000000.0
2009-01-07 16:58:00,67.1,67.105,67.01,67.035,122400000.0
2009-01-07 16:59:00,67.03,67.04,66.9,66.91,135000000.0
2009-01-07 17:00:00,66.905,67.01,66.905,66.975,84000000.0
2009-01-07 17:01:00,66.98,66.98,66.84,66.845,111400000.0
2009-01-07 17:02:00,66.84,66.84,66.75,66.815,150800000.0
2009-01-07 17:03:00,66.795,66.825,66.775,66.81,123600000.0
2009-01-07 17:04:00,66.815,66.92,66.8,66.875,107200000.0
2009-01-07 17:05:00,66.87,66.93,66.765,66.765,109600000.0
2009-01-07 17:06:00,66.765,66.78,66.65,66.655,169600000.0
2009-01-07 17:07:00,66.665,66.72,66.645,66.71,88000000.0
2009-01-07 17:08:00,66.705,66.71,66.59,66.61,201100000.0
2009-01-07 17:09:00,66.615,66.68,66.6,66.66,135400000.0
2009-01-07 17:10:00,66.66,66.725,66.65,66.725,94000000.0
2009-01-07 17:11:00,66.715,66.775,66.715,66.775,44200000.0
2009-01-07 17:12:00,66.77,66.795,66.68,66.685,163600001.0
2009-01-07 17:13:00,66.69,66.715,66.68,66.705,31600000.0
2009-01-07 17:14:00,66.705,66.715,66.675,66.695,89000000.0
2009-01-07 17:15:00,66.7,66.71,66.565,66.575,89600000.0
2009-01-07 17:16:00,66.57,66.57,66.45,66.475,102000000.0
2009-01-07 17:17:00,66.475,66.485,66.45,66.46,107400000.0
2009-01-07 17:18:00,66.46,66.465,66.37,66.37,199800000.0
2009-01-07 17:19:00,66.36,66.42,66.35,66.39,78800000.0
2009-01-07 17:20:00,66.375,66.39,66.325,66.34,165000000.0
2009-01-07 17:21:00,66.34,66.365,66.31,66.335,209000000.0
2009-01-07 17:22:00,66.33,66.345,66.205,66.275,149400000.0
2009-01-07 17:23:00,66.28,66.285,66.245,66.25,68200000.0
2009-01-07 17:24:00,66.245,66.28,66.175,66.18,73200000.0
2009-01-07 17:25:00,66.175,66.215,66.13,66.135,88400000.0
2009-01-07 17:26:00,66.135,66.27,66.135,66.255,146400000.0
2009-01-07 17:27:00,66.255,66.27,66.24,66.245,86800000.0
2009-01-07 17:28:00,66.255,66.27,66.22,66.225,346900000.0
2009-01-07 17:29:00,66.225,66.315,66.19,66.315,403700000.0
2009-01-07 17:30:00,66.32,66.32,66.185,66.21,424540000.0
2009-01-07 17:31:00,66.205,66.205,66.12,66.12,243000000.0
2009-01-07 17:32:00,66.12,66.215,66.12,66.19,144800000.0
2009-01-07 17:33:00,66.19,66.285,66.185,66.26,186800000.0
2009-01-07 17:34:00,66.245,66.25,66.185,66.21,198800000.0
2009-01-07 17:35:00,66.21,66.235,66.175,66.2,129800000.0
2009-01-07 17:36:00,66.205,66.225,66.19,66.21,83200000.0
2009-01-07 17:37:00,66.215,66.28,66.195,66.265,70000000.0
2009-01-07 17:38:00,66.265,66.285,66.23,66.27,69000000.0
2009-01-07 17:39:00,66.27,66.29,66.155,66.17,147940000.0
2009-01-07 17:40:00,66.17,66.275,66.165,66.22,164200000.0
2009-01-07 17:41:00,66.23,66.245,66.22,66.225,104000000.0
2009-01-07 17:42:00,66.23,66.29,66.225,66.29,155600000.0
2009-01-07 17:43:00,66.29,66.31,66.27,66.31,82800000.0
2009-01-07 17:44:00,66.3,66.325,66.29,66.31,81000000.0
2009-01-07 17:45:00,66.325,66.33,66.295,66.33,45000000.0
2009-01-07 17:46:00,66.33,66.33,66.28,66.315,79600000.0
2009-01-07 17:47:00,66.315,66.395,66.31,66.355,138800000.0
2009-01-07 17:48:00,66.36,66.39,66.355,66.39,256200000.0
2009-01-07 17:49:00,66.375,66.43,66.355,66.4,143600000.0
2009-01-07 17:50:00,66.405,66.44,66.385,66.385,115000000.0
2009-01-07 17:51:00,66.385,66.425,66.365,66.385,159400000.0
2009-01-07 17:52:00,66.39,66.39,66.25,66.3,217400000.0
2009-01-07 17:53:00,66.29,66.29,66.26,66.27,159000000.0
2009-01-07 17:54:00,66.265,66.3,66.26,66.29,129000000.0
2009-01-07 17:55:00,66.29,66.295,66.2,66.23,93000000.0
2009-01-07 17:56:00,66.225,66.315,66.225,66.28,96400000.0
2009-01-07 17:57:00,66.28,66.285,66.26,66.26,104800000.0
2009-01-07 17:58:00,66.26,66.295,66.255,66.26,84000000.0
2009-01-07 17:59:00,66.26,66.44,66.255,66.44,111400000.0
2009-01-07 18:00:00,66.43,66.445,66.325,66.33,182600000.0
2009-01-07 18:01:00,66.32,66.365,66.32,66.345,132800000.0
2009-01-07 18:02:00,66.345,66.38,66.33,66.375,231200000.0
2009-01-07 18:03:00,66.38,66.445,66.35,66.365,220200000.0
2009-01-07 18:04:00,66.37,66.515,66.37,66.515,202000000.0
2009-01-07 18:05:00,66.51,66.565,66.47,66.565,106600000.0
2009-01-07 18:06:00,66.565,66.585,66.54,66.55,120600000.0
2009-01-07 18:07:00,66.545,66.6,66.54,66.6,171600000.0
2009-01-07 18:08:00,66.595,66.61,66.57,66.61,130000000.0
2009-01-07 18:09:00,66.62,66.635,66.545,66.57,193200000.0
2009-01-07 18:10:00,66.565,66.65,66.55,66.645,152000000.0
2009-01-07 18:11:00,66.655,66.745,66.65,66.7,171000000.0
2009-01-07 18:12:00,66.7,66.84,66.7,66.8,121000000.0
2009-01-07 18:13:00,66.795,66.81,66.725,66.755,277200000.0
2009-01-07 18:14:00,66.76,66.795,66.73,66.785,189800000.0
2009-01-07 18:15:00,66.79,66.8,66.7,66.7,304600000.0
2009-01-07 18:16:00,66.7,66.7,66.625,66.66,253200000.0
2009-01-07 18:17:00,66.655,66.665,66.595,66.605,259000000.0
2009-01-07 18:18:00,66.605,66.655,66.59,66.625,277600000.0
2009-01-07 18:19:00,66.625,66.66,66.61,66.645,347600000.0
2009-01-07 18:20:00,66.635,66.675,66.62,66.64,232200000.0
2009-01-07 18:21:00,66.635,66.655,66.62,66.65,197200000.0
2009-01-07 18:22:00,66.64,66.705,66.635,66.685,117800000.0
2009-01-07 18:23:00,66.685,66.685,66.655,66.66,43200000.0
2009-01-07 18:24:00,66.66,66.67,66.61,66.625,106400000.0
2009-01-07 18:25:00,66.63,66.67,66.63,66.645,147800000.0
2009-01-07 18:26:00,66.64,66.69,66.63,66.665,175000000.0
2009-01-07 18:27:00,66.665,66.7,66.635,66.635,138200000.0
2009-01-07 18:28:00,66.635,66.67,66.615,66.625,128800000.0
2009-01-07 18:29:00,66.625,66.68,66.62,66.675,96200000.0
2009-01-07 18:30:00,66.675,66.695,66.605,66.61,109200000.0
2009-01-07 18:31:00,66.605,66.68,66.595,66.61,248200000.0
2009-01-07 18:32:00,66.61,66.63,66.59,66.625,168200000.0
2009-01-07 18:33:00,66.63,66.665,66.615,66.65,75000000.0
2009-01-07 18:34:00,66.65,66.65,66.54,66.545,46800000.0
2009-01-07 18:35:00,66.56,66.62,66.555,66.58,101000000.0
2009-01-07 18:36:00,66.58,66.605,66.565,66.595,50800000.0
2009-01-07 18:37:00,66.6,66.62,66.565,66.595,94000000.0
2009-01-07 18:38:00,66.6,66.615,66.595,66.615,68600000.0
2009-01-07 18:39:00,66.61,66.63,66.61,66.62,35800000.0
2009-01-07 18:40:00,66.63,66.66,66.62,66.655,57800000.0
2009-01-07 18:41:00,66.66,66.69,66.635,66.685,36600000.0
2009-01-07 18:42:00,66.675,66.715,66.675,66.7,84400000.0
2009-01-07 18:43:00,66.705,66.765,66.68,66.755,84800000.0
2009-01-07 18:44:00,66.755,66.8,66.75,66.76,91600000.0
2009-01-07 18:45:00,66.76,66.77,66.73,66.76,80800000.0
2009-01-07 18:46:00,66.76,66.845,66.76,66.825,59800000.0
2009-01-07 18:47:00,66.825,66.83,66.765,66.8,203600000.0
2009-01-07 18:48:00,66.795,66.805,66.795,66.8,63200000.0
2009-01-07 18:49:00,66.8,66.82,66.785,66.815,170600000.0
2009-01-07 18:50:00,66.815,66.85,66.795,66.85,82600000.0
2009-01-07 18:51:00,66.835,66.9,66.835,66.89,129000000.0
2009-01-07 18:52:00,66.885,66.98,66.875,66.975,136800000.0
2009-01-07 18:53:00,66.975,66.975,66.945,66.97,105200000.0
2009-01-07 18:54:00,66.97,66.98,66.895,66.92,80400000.0
2009-01-07 18:55:00,66.92,66.94,66.905,66.905,38800000.0
2009-01-07 18:56:00,66.895,66.925,66.895,66.905,118400000.0
2009-01-07 18:57:00,66.9,66.905,66.89,66.9,52400000.0
2009-01-07 18:58:00,66.9,66.91,66.875,66.885,139600000.0
2009-01-07 18:59:00,66.885,66.89,66.84,66.84,185600000.0
2009-01-07 19:00:00,66.83,66.845,66.665,66.675,362200000.0
2009-01-07 19:01:00,66.695,66.73,66.665,66.705,93200000.0
2009-01-07 19:02:00,66.71,66.71,66.665,66.67,52000000.0
2009-01-07 19:03:00,66.675,66.675,66.595,66.615,107000000.0
2009-01-07 19:04:00,66.625,66.625,66.585,66.605,65000000.0
2009-01-07 19:05:00,66.605,66.625,66.605,66.615,71600000.0
2009-01-07 19:06:00,66.62,66.69,66.565,66.595,199200000.0
2009-01-07 19:07:00,66.58,66.58,66.525,66.565,91000000.0
2009-01-07 19:08:00,66.555,66.56,66.53,66.56,192400000.0
2009-01-07 19:09:00,66.56,66.575,66.53,66.535,117800000.0
2009-01-07 19:10:00,66.535,66.555,66.515,66.515,81400000.0
2009-01-07 19:11:00,66.515,66.59,66.515,66.58,206400000.0
2009-01-07 19:12:00,66.58,66.595,66.565,66.575,47600000.0
2009-01-07 19:13:00,66.575,66.595,66.575,66.59,56600000.0
2009-01-07 19:14:00,66.605,66.635,66.58,66.625,113800000.0
2009-01-07 19:15:00,66.625,66.665,66.62,66.665,122200000.0
2009-01-07 19:16:00,66.66,66.675,66.66,66.665,47000000.0
2009-01-07 19:17:00,66.67,66.68,66.655,66.68,86000000.0
2009-01-07 19:18:00,66.685,66.815,66.685,66.775,138800000.0
2009-01-07 19:19:00,66.775,66.825,66.745,66.82,250800000.0
2009-01-07 19:20:00,66.825,66.84,66.805,66.815,105600000.0
2009-01-07 19:21:00,66.81,66.825,66.795,66.805,185600000.0
2009-01-07 19:22:00,66.805,66.805,66.79,66.805,42400000.0
2009-01-07 19:23:00,66.81,66.82,66.785,66.795,67200000.0
2009-01-07 19:24:00,66.785,66.79,66.77,66.775,40400000.0
2009-01-07 19:25:00,66.77,66.78,66.77,66.77,20000000.0
2009-01-07 19:26:00,66.775,66.785,66.73,66.75,71200000.0
2009-01-07 19:27:00,66.75,66.75,66.72,66.73,65800000.0
2009-01-07 19:28:00,66.725,66.755,66.68,66.68,200800000.0
2009-01-07 19:29:00,66.68,66.68,66.65,66.665,104200000.0
2009-01-07 19:30:00,66.675,66.705,66.67,66.67,108000000.0
2009-01-07 19:31:00,66.67,66.685,66.67,66.685,51800000.0
2009-01-07 19:32:00,66.685,66.685,66.61,66.62,104200000.0
2009-01-07 19:33:00,66.635,66.655,66.635,66.655,71000000.0
2009-01-07 19:34:00,66.65,66.665,66.64,66.64,67400000.0
2009-01-07 19:35:00,66.65,66.71,66.65,66.685,206200000.0
2009-01-07 19:36:00,66.68,66.68,66.66,66.67,19800000.0
2009-01-07 19:37:00,66.67,66.72,66.64,66.71,59200000.0
2009-01-07 19:38:00,66.71,66.755,66.7,66.735,81000000.0
2009-01-07 19:39:00,66.73,66.74,66.65,66.66,261000000.0
2009-01-07 19:40:00,66.67,66.67,66.6,66.6,200400000.0
2009-01-07 19:41:00,66.605,66.65,66.605,66.65,31200000.0
2009-01-07 19:42:00,66.645,66.685,66.625,66.685,105400000.0
2009-01-07 19:43:00,66.68,66.69,66.655,66.69,38000000.0
2009-01-07 19:44:00,66.7,66.71,66.7,66.705,8000000.0
2009-01-07 19:45:00,66.705,66.71,66.69,66.71,17800000.0
2009-01-07 19:46:00,66.71,66.745,66.66,66.74,99200000.0
2009-01-07 19:47:00,66.735,66.74,66.705,66.705,62000000.0
2009-01-07 19:48:00,66.695,66.725,66.645,66.675,151200000.0
2009-01-07 19:49:00,66.675,66.69,66.655,66.66,209400000.0
2009-01-07 19:50:00,66.655,66.655,66.595,66.595,116400000.0
2009-01-07 19:51:00,66.585,66.595,66.51,66.55,85400000.0
2009-01-07 19:52:00,66.55,66.565,66.53,66.55,31800000.0
2009-01-07 19:53:00,66.545,66.61,66.54,66.58,164200000.0
2009-01-07 19:54:00,66.575,66.61,66.575,66.6,108200000.0
2009-01-07 19:55:00,66.605,66.63,66.605,66.63,47000000.0
2009-01-07 19:56:00,66.635,66.65,66.61,66.61,151200000.0
2009-01-07 19:57:00,66.62,66.62,66.61,66.61,30200000.0
2009-01-07 19:58:00,66.615,66.615,66.52,66.59,138200000.0
2009-01-07 19:59:00,66.59,66.635,66.5,66.53,175200000.0
2009-01-07 20:00:00,66.53,66.65,66.51,66.545,346800000.0
2009-01-07 20:01:00,66.545,66.55,66.48,66.48,262000000.0
2009-01-07 20:02:00,66.48,66.485,66.435,66.465,153800000.0
2009-01-07 20:03:00,66.46,66.485,66.45,66.485,68400000.0
2009-01-07 20:04:00,66.49,66.525,66.445,66.465,236000000.0
2009-01-07 20:05:00,66.465,66.52,66.46,66.52,174600000.0
2009-01-07 20:06:00,66.515,66.52,66.455,66.49,166800000.0
2009-01-07 20:07:00,66.49,66.52,66.49,66.52,33800000.0
2009-01-07 20:08:00,66.52,66.575,66.52,66.575,64000000.0
2009-01-07 20:09:00,66.575,66.62,66.56,66.575,178400000.0
2009-01-07 20:10:00,66.565,66.595,66.565,66.575,85200000.0
2009-01-07 20:11:00,66.59,66.6,66.555,66.565,87400000.0
2009-01-07 20:12:00,66.57,66.595,66.565,66.59,8000000.0
2009-01-07 20:13:00,66.585,66.585,66.565,66.585,43000000.0
2009-01-07 20:14:00,66.58,66.585,66.55,66.565,89000000.0
2009-01-07 20:15:00,66.565,66.565,66.475,66.475,240000000.0
2009-01-07 20:16:00,66.47,66.53,66.47,66.53,90200000.0
2009-01-07 20:17:00,66.53,66.53,66.5,66.505,109200000.0
2009-01-07 20:18:00,66.505,66.57,66.505,66.565,77200000.0
2009-01-07 20:19:00,66.57,66.575,66.555,66.56,15000000.0
2009-01-07 20:20:00,66.56,66.565,66.555,66.555,22800000.0
2009-01-07 20:21:00,66.565,66.585,66.555,66.56,33600000.0
2009-01-07 20:22:00,66.56,66.565,66.545,66.56,23600000.0
2009-01-07 20:23:00,66.565,66.575,66.55,66.56,30400000.0
2009-01-07 20:24:00,66.56,66.575,66.555,66.555,21000000.0
2009-01-07 20:25:00,66.56,66.57,66.56,66.56,24000000.0
2009-01-07 20:26:00,66.57,66.585,66.56,66.58,60000000.0
2009-01-07 20:27:00,66.58,66.605,66.575,66.6,58600000.0
2009-01-07 20:28:00,66.605,66.65,66.6,66.65,69800000.0
2009-01-07 20:29:00,66.645,66.65,66.63,66.635,33800000.0
2009-01-07 20:30:00,66.635,66.66,66.625,66.645,57000000.0
2009-01-07 20:31:00,66.645,66.655,66.635,66.65,43200000.0
2009-01-07 20:32:00,66.66,66.665,66.61,66.64,107800000.0
2009-01-07 20:33:00,66.65,66.725,66.645,66.665,169800000.0
2009-01-07 20:34:00,66.665,66.665,66.575,66.62,250400000.0
2009-01-07 20:35:00,66.63,66.665,66.615,66.66,210800000.0
2009-01-07 20:36:00,66.655,66.665,66.63,66.65,213600000.0
2009-01-07 20:37:00,66.65,66.655,66.62,66.625,159800000.0
2009-01-07 20:38:00,66.635,66.67,66.525,66.56,250500000.0
2009-01-07 20:39:00,66.56,66.57,66.55,66.55,86800000.0
2009-01-07 20:40:00,66.545,66.545,66.485,66.485,118800000.0
2009-01-07 20:41:00,66.47,66.565,66.47,66.545,332400000.0
2009-01-07 20:42:00,66.53,66.555,66.51,66.51,150200000.0
2009-01-07 20:43:00,66.5,66.52,66.43,66.435,134200000.0
2009-01-07 20:44:00,66.435,66.46,66.39,66.39,134400000.0
2009-01-07 20:45:00,66.395,66.435,66.38,66.39,123400000.0
2009-01-07 20:46:00,66.385,66.425,66.38,66.41,75600000.0
2009-01-07 20:47:00,66.415,66.42,66.24,66.24,173800000.0
2009-01-07 20:48:00,66.24,66.3,66.24,66.265,120600000.0
2009-01-07 20:49:00,66.27,66.31,66.265,66.295,136000000.0
2009-01-07 20:50:00,66.295,66.32,66.285,66.3,144800000.0
2009-01-07 20:51:00,66.295,66.3,66.295,66.3,2000000.0
2009-01-07 20:52:00,66.3,66.3,66.26,66.265,38400000.0
2009-01-07 20:53:00,66.26,66.265,66.22,66.23,64200000.0
2009-01-07 20:54:00,66.23,66.27,66.23,66.27,79800000.0
2009-01-07 20:55:00,66.25,66.275,66.235,66.27,83200000.0
2009-01-07 20:56:00,66.26,66.285,66.255,66.28,20800000.0
2009-01-07 20:57:00,66.27,66.29,66.27,66.28,73800000.0
2009-01-07 20:58:00,66.295,66.305,66.27,66.27,94400000.0
2009-01-07 20:59:00,66.265,66.265,66.185,66.19,85200000.0
2009-01-07 21:00:00,66.195,66.2,66.155,66.155,121800000.0
2009-01-07 21:01:00,66.17,66.205,66.15,66.175,209800000.0
2009-01-07 21:02:00,66.175,66.2,66.145,66.16,304800000.0
2009-01-07 21:03:00,66.16,66.18,66.145,66.145,61800000.0
2009-01-07 21:04:00,66.145,66.145,66.1,66.12,147600000.0
2009-01-07 21:05:00,66.115,66.125,66.08,66.085,126400000.0
2009-01-07 21:06:00,66.09,66.195,66.07,66.17,167000000.0
2009-01-07 21:07:00,66.17,66.2,66.165,66.2,64000000.0
2009-01-07 21:08:00,66.2,66.21,66.17,66.18,149000000.0
2009-01-07 21:09:00,66.19,66.215,66.19,66.215,76400000.0
2009-01-07 21:10:00,66.21,66.21,66.19,66.205,92800000.0
2009-01-07 21:11:00,66.21,66.21,66.17,66.17,86000000.0
2009-01-07 21:12:00,66.18,66.18,66.135,66.135,23400000.0
2009-01-07 21:13:00,66.14,66.155,66.135,66.15,60400000.0
2009-01-07 21:14:00,66.17,66.21,66.15,66.195,106600000.0
2009-01-07 21:15:00,66.19,66.2,66.18,66.18,67600000.0
2009-01-07 21:16:00,66.175,66.195,66.165,66.185,35400000.0
2009-01-07 21:17:00,66.19,66.245,66.185,66.23,63000000.0
2009-01-07 21:18:00,66.23,66.235,66.225,66.23,8000000.0
2009-01-07 21:19:00,66.23,66.27,66.215,66.215,55800000.0
2009-01-07 21:20:00,66.23,66.23,66.19,66.195,25000000.0
2009-01-07 21:21:00,66.19,66.215,66.18,66.185,34000000.0
2009-01-07 21:22:00,66.185,66.21,66.18,66.195,56600000.0
2009-01-07 21:23:00,66.19,66.205,66.175,66.195,63000000.0
2009-01-07 21:24:00,66.195,66.21,66.19,66.21,30000000.0
2009-01-07 21:25:00,66.215,66.215,66.165,66.165,86400000.0
2009-01-07 21:26:00,66.16,66.2,66.155,66.17,57600000.0
2009-01-07 21:27:00,66.17,66.225,66.16,66.205,160200000.0
2009-01-07 21:28:00,66.205,66.23,66.195,66.23,89200000.0
2009-01-07 21:29:00,66.23,66.23,66.2,66.225,27800000.0
2009-01-07 21:30:00,66.225,66.235,66.21,66.23,35400000.0
2009-01-07 21:31:00,66.23,66.25,66.225,66.25,34000000.0
2009-01-07 21:32:00,66.25,66.26,66.205,66.205,30400000.0
2009-01-07 21:33:00,66.205,66.215,66.15,66.15,126600000.0
2009-01-07 21:34:00,66.16,66.16,66.125,66.145,125200000.0
2009-01-07 21:35:00,66.14,66.14,66.09,66.125,290000000.0
2009-01-07 21:36:00,66.115,66.18,66.105,66.14,223400000.0
2009-01-07 21:37:00,66.145,66.165,66.135,66.155,77000000.0
2009-01-07 21:38:00,66.16,66.21,66.15,66.21,99000000.0
2009-01-07 21:39:00,66.21,66.21,66.19,66.2,52800000.0
2009-01-07 21:40:00,66.205,66.25,66.18,66.205,158800000.0
2009-01-07 21:41:00,66.21,66.255,66.205,66.23,150800000.0
2009-01-07 21:42:00,66.23,66.25,66.215,66.235,105200000.0
2009-01-07 21:43:00,66.245,66.255,66.235,66.24,34400000.0
2009-01-07 21:44:00,66.24,66.25,66.215,66.235,75200000.0
2009-01-07 21:45:00,66.235,66.25,66.225,66.245,33400000.0
2009-01-07 21:46:00,66.255,66.255,66.215,66.22,83200000.0
2009-01-07 21:47:00,66.215,66.225,66.2,66.2,41800000.0
2009-01-07 21:48:00,66.2,66.22,66.185,66.205,54200000.0
2009-01-07 21:49:00,66.2,66.2,66.16,66.16,90000000.0
2009-01-07 21:50:00,66.155,66.16,66.105,66.12,207200000.0
2009-01-07 21:51:00,66.115,66.125,66.09,66.1,184200000.0
2009-01-07 21:52:00,66.095,66.11,66.095,66.095,130800000.0
2009-01-07 21:53:00,66.095,66.105,66.085,66.1,98600000.0
2009-01-07 21:54:00,66.095,66.105,66.08,66.08,106800000.0
2009-01-07 21:55:00,66.08,66.09,66.05,66.05,84800000.0
2009-01-07 21:56:00,66.05,66.055,66.025,66.035,112800000.0
2009-01-07 21:57:00,66.03,66.03,66.01,66.02,79800000.0
2009-01-07 21:58:00,66.025,66.025,66.015,66.025,63800000.0
2009-01-07 21:59:00,66.03,66.055,66.025,66.04,94400000.0
2009-01-07 22:00:00,66.04,66.045,65.94,65.94,315600000.0
2009-01-07 22:01:00,65.95,65.97,65.94,65.955,314600000.0
2009-01-07 22:02:00,65.955,65.955,65.925,65.935,255800000.0
2009-01-07 22:03:00,65.935,65.98,65.935,65.975,200200000.0
2009-01-07 22:04:00,65.98,66.005,65.955,65.955,219800000.0
2009-01-07 22:05:00,65.96,66.01,65.945,65.995,334400000.0
2009-01-07 22:06:00,65.99,66.01,65.97,65.99,294400000.0
2009-01-07 22:07:00,65.975,65.985,65.815,65.82,184400000.0
2009-01-07 22:08:00,65.81,65.82,65.695,65.695,253800000.0
2009-01-07 22:09:00,65.73,65.77,65.72,65.76,245400000.0
2009-01-07 22:10:00,65.76,65.775,65.73,65.755,91600000.0
2009-01-07 22:11:00,65.755,65.765,65.73,65.745,189800000.0
2009-01-07 22:12:00,65.745,65.76,65.68,65.73,364800000.0
2009-01-07 22:13:00,65.715,65.715,65.705,65.71,52200000.0
2009-01-07 22:14:00,65.71,65.71,65.625,65.655,360400000.0
2009-01-07 22:15:00,65.655,65.685,65.615,65.645,417800000.0
2009-01-07 22:16:00,65.655,65.67,65.615,65.625,278000000.0
2009-01-07 22:17:00,65.63,65.67,65.605,65.61,376400000.0
2009-01-07 22:18:00,65.605,65.61,65.535,65.54,286800000.0
2009-01-07 22:19:00,65.54,65.6,65.495,65.59,248800000.0
2009-01-07 22:20:00,65.59,65.605,65.545,65.6,347600000.0
2009-01-07 22:21:00,65.595,65.635,65.595,65.625,127600000.0
2009-01-07 22:22:00,65.62,65.655,65.62,65.65,159200000.0
2009-01-07 22:23:00,65.645,65.675,65.635,65.67,70600000.0
2009-01-07 22:24:00,65.675,65.72,65.655,65.705,66000000.0
2009-01-07 22:25:00,65.7,65.755,65.7,65.755,20000000.0
2009-01-07 22:26:00,65.745,65.76,65.725,65.725,50200000.0
2009-01-07 22:27:00,65.735,65.735,65.69,65.695,47600000.0
2009-01-07 22:28:00,65.695,65.79,65.695,65.76,65800000.0
2009-01-07 22:29:00,65.765,65.8,65.725,65.78,285000000.0
2009-01-07 22:30:00,65.78,65.89,65.78,65.875,250599999.0
2009-01-07 22:31:00,65.875,65.875,65.825,65.86,301000000.0
2009-01-07 22:32:00,65.865,65.91,65.84,65.91,431400000.0
2009-01-07 22:33:00,65.885,65.92,65.86,65.875,319200000.0
2009-01-07 22:34:00,65.875,65.9,65.875,65.9,215600000.0
2009-01-07 22:35:00,65.895,65.9,65.83,65.83,162200000.0
2009-01-07 22:36:00,65.825,65.845,65.8,65.805,155400000.0
2009-01-07 22:37:00,65.805,65.81,65.79,65.8,133600000.0
2009-01-07 22:38:00,65.8,65.84,65.785,65.815,296800000.0
2009-01-07 22:39:00,65.82,65.85,65.805,65.83,290000000.0
2009-01-07 22:40:00,65.83,65.855,65.785,65.81,214400000.0
2009-01-07 22:41:00,65.81,65.81,65.74,65.74,149200000.0
2009-01-07 22:42:00,65.75,65.75,65.72,65.73,45600000.0
2009-01-07 22:43:00,65.73,65.76,65.725,65.745,66800000.0
2009-01-07 22:44:00,65.745,65.76,65.725,65.75,18800000.0
2009-01-07 22:45:00,65.745,65.775,65.745,65.775,35800000.0
2009-01-07 22:46:00,65.775,65.775,65.75,65.755,30200000.0
2009-01-07 22:47:00,65.75,65.765,65.75,65.755,57600000.0
2009-01-07 22:48:00,65.76,65.77,65.705,65.72,326000000.0
2009-01-07 22:49:00,65.73,65.73,65.72,65.72,69600000.0
2009-01-07 22:50:00,65.72,65.72,65.68,65.695,53000000.0
2009-01-07 22:51:00,65.695,65.7,65.67,65.67,85200000.0
2009-01-07 22:52:00,65.67,65.675,65.64,65.655,93200000.0
2009-01-07 22:53:00,65.655,65.69,65.64,65.64,112400000.0
2009-01-07 22:54:00,65.645,65.655,65.625,65.645,104000000.0
2009-01-07 22:55:00,65.645,65.795,65.645,65.74,240200000.0
2009-01-07 22:56:00,65.745,65.8,65.695,65.71,216100000.0
2009-01-07 22:57:00,65.71,65.835,65.71,65.835,222800000.0
2009-01-07 22:58:00,65.83,65.855,65.83,65.84,232000000.0
2009-01-07 22:59:00,65.835,65.905,65.81,65.895,275400000.0
2009-01-07 23:00:00,65.895,65.945,65.885,65.925,241200000.0
2009-01-07 23:01:00,65.925,65.93,65.86,65.895,211400000.0
2009-01-07 23:02:00,65.895,65.915,65.885,65.915,66600000.0
2009-01-07 23:03:00,65.915,65.925,65.89,65.9,75600000.0
2009-01-07 23:04:00,65.89,65.91,65.865,65.875,131400000.0
2009-01-07 23:05:00,65.875,65.885,65.835,65.835,230000000.0
2009-01-07 23:06:00,65.835,65.855,65.835,65.84,69800000.0
2009-01-07 23:07:00,65.845,65.88,65.845,65.88,103800000.0
2009-01-07 23:08:00,65.89,65.89,65.87,65.87,35800000.0
2009-01-07 23:09:00,65.875,65.875,65.855,65.86,76000000.0
2009-01-07 23:10:00,65.86,65.885,65.86,65.88,18600000.0
2009-01-07 23:11:00,65.885,65.885,65.885,65.885,5000000.0
2009-01-07 23:12:00,65.885,65.885,65.885,65.885,2000000.0
2009-01-07 23:13:00,65.89,65.895,65.88,65.885,15000000.0
2009-01-07 23:14:00,65.885,65.89,65.84,65.84,24000000.0
2009-01-07 23:15:00,65.84,65.87,65.835,65.865,21000000.0
2009-01-07 23:16:00,65.86,65.905,65.86,65.895,37000000.0
2009-01-07 23:17:00,65.905,65.905,65.88,65.89,30000000.0
2009-01-07 23:18:00,65.885,65.9,65.885,65.9,21000000.0
2009-01-07 23:19:00,65.895,65.905,65.895,65.9,9000000.0
2009-01-07 23:20:00,65.915,65.945,65.9,65.93,25000000.0
2009-01-07 23:21:00,65.93,65.945,65.915,65.93,23000000.0
2009-01-07 23:22:00,65.935,65.945,65.93,65.935,10000000.0
2009-01-07 23:23:00,65.92,65.97,65.915,65.93,150200000.0
2009-01-07 23:24:00,65.935,65.94,65.93,65.935,43400000.0
2009-01-07 23:25:00,65.94,66.0,65.94,65.96,128600000.0
2009-01-07 23:26:00,65.96,65.995,65.95,65.95,254800000.0
2009-01-07 23:27:00,65.95,65.985,65.95,65.98,187800000.0
2009-01-07 23:28:00,65.97,66.025,65.97,66.025,164600000.0
2009-01-07 23:29:00,66.015,66.02,66.005,66.015,57000000.0
2009-01-07 23:30:00,66.015,66.015,65.975,65.985,159000000.0
2009-01-07 23:31:00,65.97,65.98,65.96,65.965,79800000.0
2009-01-07 23:32:00,65.965,66.0,65.965,65.995,48400000.0
2009-01-07 23:33:00,65.995,66.005,65.98,66.005,64400000.0
2009-01-07 23:34:00,66.0,66.005,66.0,66.0,15000000.0
2009-01-07 23:35:00,65.99,66.005,65.99,66.005,15000000.0
2009-01-07 23:36:00,66.015,66.025,65.985,66.0,37200000.0
2009-01-07 23:37:00,66.0,66.005,66.0,66.005,15600000.0
2009-01-07 23:38:00,66.01,66.02,66.005,66.02,22600000.0
2009-01-07 23:39:00,66.04,66.06,66.04,66.05,24000000.0
2009-01-07 23:40:00,66.055,66.055,66.04,66.04,7000000.0
2009-01-07 23:41:00,66.035,66.04,66.035,66.04,4000000.0
2009-01-07 23:42:00,66.04,66.09,66.035,66.065,59800000.0
2009-01-07 23:43:00,66.07,66.105,66.04,66.06,162200000.0
2009-01-07 23:44:00,66.065,66.08,66.055,66.075,73200000.0
2009-01-07 23:45:00,66.08,66.1,66.05,66.05,224400000.0
2009-01-07 23:46:00,66.05,66.065,66.045,66.045,128000000.0
2009-01-07 23:47:00,66.05,66.105,66.045,66.1,166200000.0
2009-01-07 23:48:00,66.105,66.165,66.105,66.13,370400000.0
2009-01-07 23:49:00,66.13,66.14,66.12,66.135,212600000.0
2009-01-07 23:50:00,66.135,66.215,66.12,66.185,368000000.0
2009-01-07 23:51:00,66.17,66.17,66.085,66.125,358800000.0
2009-01-07 23:52:00,66.12,66.155,66.085,66.145,216600000.0
2009-01-07 23:53:00,66.145,66.165,66.085,66.085,187200000.0
2009-01-07 23:54:00,66.085,66.125,66.085,66.105,93200000.0
2009-01-07 23:55:00,66.1,66.105,66.09,66.09,46600000.0
2009-01-07 23:56:00,66.085,66.095,66.075,66.075,119000000.0
2009-01-07 23:57:00,66.075,66.075,66.02,66.045,140600000.0
2009-01-07 23:58:00,66.045,66.045,65.98,65.98,194200000.0
2009-01-07 23:59:00,65.98,66.025,65.965,65.99,134400000.0
2009-01-08 00:00:00,65.98,66.02,65.98,65.99,75400000.0
2009-01-08 00:01:00,65.995,66.005,65.96,65.97,46400000.0
2009-01-08 00:02:00,65.98,65.995,65.97,65.97,46400000.0
2009-01-08 00:03:00,65.97,65.97,65.92,65.92,92800000.0
2009-01-08 00:04:00,65.93,65.98,65.925,65.96,93800000.0
2009-01-08 00:05:00,65.965,65.98,65.965,65.98,18400000.0
2009-01-08 00:06:00,65.97,65.97,65.97,65.97,1000000.0
2009-01-08 00:07:00,65.99,66.0,65.975,65.975,40600000.0
2009-01-08 00:08:00,65.955,65.97,65.955,65.97,6800000.0
2009-01-08 00:09:00,65.985,65.99,65.98,65.98,17400000.0
2009-01-08 00:10:00,65.985,65.985,65.985,65.985,5800000.0
2009-01-08 00:11:00,65.98,66.01,65.98,65.99,31000000.0
2009-01-08 00:12:00,65.995,66.005,65.995,66.005,17400000.0
2009-01-08 00:13:00,66.0,66.035,66.0,66.01,47400000.0
2009-01-08 00:14:00,66.035,66.095,66.035,66.045,121000000.0
2009-01-08 00:15:00,66.045,66.045,66.0,66.03,117000000.0
2009-01-08 00:16:00,66.02,66.03,66.0,66.0,92800000.0
2009-01-08 00:17:00,66.015,66.02,65.995,65.995,48400000.0
2009-01-08 00:18:00,66.005,66.025,65.98,65.98,104400000.0
2009-01-08 00:19:00,65.975,65.975,65.96,65.96,60000000.0
2009-01-08 00:20:00,65.955,65.98,65.955,65.965,44600000.0
2009-01-08 00:21:00,65.955,66.025,65.955,65.98,166400000.0
2009-01-08 00:22:00,65.985,66.025,65.98,65.99,100600000.0
2009-01-08 00:23:00,65.99,65.99,65.98,65.99,46400000.0
2009-01-08 00:24:00,65.98,65.98,65.97,65.98,23200000.0
2009-01-08 00:25:00,65.98,66.0,65.98,65.98,72600000.0
2009-01-08 00:26:00,65.985,66.01,65.985,66.01,14600000.0
2009-01-08 00:27:00,65.995,66.005,65.985,65.995,42600000.0
2009-01-08 00:28:00,65.985,66.01,65.965,65.985,154600000.0
2009-01-08 00:29:00,65.975,66.0,65.975,66.0,44400000.0
2009-01-08 00:30:00,66.005,66.025,66.005,66.025,44800000.0
2009-01-08 00:31:00,66.015,66.02,66.015,66.015,42000000.0
2009-01-08 00:32:00,66.015,66.025,66.005,66.005,67600000.0
2009-01-08 00:33:00,66.0,66.0,65.95,65.955,122200000.0
2009-01-08 00:34:00,65.975,65.995,65.945,65.95,193000000.0
2009-01-08 00:35:00,65.95,66.0,65.95,65.975,48000000.0
2009-01-08 00:36:00,65.98,66.0,65.975,66.0,70800000.0
2009-01-08 00:37:00,66.0,66.025,65.985,66.02,112400000.0
2009-01-08 00:38:00,66.02,66.02,66.01,66.02,12800000.0
2009-01-08 00:39:00,66.03,66.03,66.015,66.03,27400000.0
2009-01-08 00:40:00,66.02,66.02,65.98,65.98,47000000.0
2009-01-08 00:41:00,65.97,65.97,65.95,65.97,26400000.0
2009-01-08 00:42:00,65.97,65.99,65.965,65.99,68600000.0
2009-01-08 00:43:00,65.985,65.985,65.985,65.985,8800000.0
2009-01-08 00:44:00,65.985,65.985,65.975,65.985,22400000.0
2009-01-08 00:45:00,65.98,65.99,65.965,65.985,17600000.0
2009-01-08 00:46:00,65.98,65.98,65.96,65.975,29200000.0
2009-01-08 00:47:00,65.975,65.98,65.975,65.98,28200000.0
2009-01-08 00:48:00,65.98,65.985,65.975,65.98,60200000.0
2009-01-08 00:49:00,65.975,65.98,65.965,65.965,33200000.0
2009-01-08 00:50:00,65.97,65.98,65.96,65.98,55800000.0
2009-01-08 00:51:00,65.98,65.995,65.975,65.995,23400000.0
2009-01-08 00:52:00,66.0,66.06,66.0,66.02,68400000.0
2009-01-08 00:53:00,66.01,66.01,66.01,66.01,22200000.0
2009-01-08 00:54:00,66.01,66.015,66.005,66.005,25800000.0
2009-01-08 00:55:00,66.005,66.005,65.99,66.005,13800000.0
2009-01-08 00:56:00,66.0,66.0,65.925,65.95,44000000.0
2009-01-08 00:57:00,65.95,65.985,65.925,65.985,114600000.0
2009-01-08 00:58:00,65.985,65.995,65.925,65.955,157400000.0
2009-01-08 00:59:00,65.955,66.025,65.955,66.025,51600000.0
2009-01-08 01:00:00,66.03,66.03,65.99,65.99,65200000.0
2009-01-08 01:01:00,65.985,66.0,65.985,66.0,20800000.0
2009-01-08 01:02:00,65.995,66.02,65.995,66.01,44000000.0
2009-01-08 01:03:00,66.02,66.025,66.01,66.01,11000000.0
2009-01-08 01:04:00,66.01,66.01,66.0,66.005,13000000.0
2009-01-08 01:05:00,66.01,66.01,65.96,66.0,23000000.0
2009-01-08 01:06:00,66.0,66.01,66.0,66.01,16000000.0
2009-01-08 01:07:00,66.01,66.01,66.0,66.01,10000000.0
2009-01-08 01:08:00,66.01,66.01,65.975,65.98,27000000.0
2009-01-08 01:09:00,65.98,65.98,65.96,65.98,14000000.0
2009-01-08 01:10:00,65.98,65.98,65.98,65.98,11000000.0
2009-01-08 01:11:00,65.98,65.98,65.91,65.91,28000000.0
2009-01-08 01:12:00,65.91,65.935,65.91,65.93,21000000.0
2009-01-08 01:13:00,65.93,65.94,65.93,65.94,12000000.0
2009-01-08 01:14:00,65.94,65.94,65.92,65.94,15000000.0
2009-01-08 01:15:00,65.94,65.94,65.94,65.94,5000000.0
2009-01-08 01:16:00,65.94,65.94,65.905,65.92,43200000.0
2009-01-08 01:17:00,65.93,65.99,65.925,65.965,112800000.0
2009-01-08 01:18:00,65.965,65.995,65.965,65.995,7000000.0
2009-01-08 01:19:00,65.995,66.01,65.985,66.005,39200000.0
2009-01-08 01:20:00,66.0,66.0,65.97,65.98,28000000.0
2009-01-08 01:21:00,65.98,65.99,65.965,65.99,12100000.0
2009-01-08 01:22:00,65.99,65.99,65.99,65.99,7000000.0
2009-01-08 01:23:00,65.99,65.99,65.99,65.99,7000000.0
2009-01-08 01:24:00,65.99,65.99,65.99,65.99,10000000.0
2009-01-08 01:25:00,65.99,65.99,65.935,65.955,69200000.0
2009-01-08 01:26:00,65.96,65.975,65.95,65.975,107200000.0
2009-01-08 01:27:00,65.975,65.99,65.95,65.99,141800000.0
2009-01-08 01:28:00,65.99,65.99,65.945,65.945,110600000.0
2009-01-08 01:29:00,65.94,65.955,65.92,65.95,62400000.0
2009-01-08 01:30:00,65.97,65.975,65.955,65.955,24200000.0
2009-01-08 01:31:00,65.955,65.965,65.935,65.94,38800000.0
2009-01-08 01:32:00,65.93,65.965,65.9,65.915,152400000.0
2009-01-08 01:33:00,65.905,65.935,65.905,65.935,70000000.0
2009-01-08 01:34:00,65.935,65.935,65.905,65.915,59000000.0
2009-01-08 01:35:00,65.915,65.915,65.885,65.89,75800000.0
2009-01-08 01:36:00,65.895,65.9,65.855,65.885,72400000.0
2009-01-08 01:37:00,65.885,65.885,65.81,65.845,95200000.0
2009-01-08 01:38:00,65.84,65.865,65.835,65.865,127800000.0
2009-01-08 01:39:00,65.865,65.865,65.81,65.825,73600000.0
2009-01-08 01:40:00,65.815,65.825,65.785,65.8,236200000.0
2009-01-08 01:41:00,65.795,65.8,65.76,65.76,75600000.0
2009-01-08 01:42:00,65.755,65.8,65.735,65.76,77000000.0
2009-01-08 01:43:00,65.755,65.79,65.755,65.78,42800000.0
2009-01-08 01:44:00,65.775,65.835,65.775,65.79,55800000.0
2009-01-08 01:45:00,65.775,65.805,65.745,65.755,54200000.0
2009-01-08 01:46:00,65.745,65.76,65.72,65.755,99200000.0
2009-01-08 01:47:00,65.765,65.78,65.75,65.75,35400000.0
2009-01-08 01:48:00,65.75,65.785,65.75,65.78,21800000.0
2009-01-08 01:49:00,65.785,65.81,65.785,65.81,18000000.0
2009-01-08 01:50:00,65.81,65.83,65.81,65.83,15000000.0
2009-01-08 01:51:00,65.84,65.84,65.81,65.81,27000000.0
2009-01-08 01:52:00,65.81,65.81,65.755,65.805,26600000.0
2009-01-08 01:53:00,65.81,65.855,65.81,65.855,37200000.0
2009-01-08 01:54:00,65.86,65.895,65.86,65.865,55400000.0
2009-01-08 01:55:00,65.86,65.875,65.86,65.87,24400000.0
2009-01-08 01:56:00,65.87,65.87,65.87,65.87,22800000.0
2009-01-08 01:57:00,65.87,65.87,65.8,65.805,26800000.0
2009-01-08 01:58:00,65.81,65.86,65.805,65.81,46000000.0
2009-01-08 01:59:00,65.81,65.835,65.81,65.82,107200000.0
2009-01-08 02:00:00,65.84,65.885,65.81,65.83,63200000.0
2009-01-08 02:01:00,65.835,65.86,65.81,65.815,55600000.0
2009-01-08 02:02:00,65.805,65.83,65.785,65.79,62000000.0
2009-01-08 02:03:00,65.795,65.85,65.775,65.84,87600000.0
2009-01-08 02:04:00,65.84,65.86,65.83,65.835,42000000.0
2009-01-08 02:05:00,65.835,65.86,65.825,65.855,24000000.0
2009-01-08 02:06:00,65.86,65.88,65.855,65.88,41000000.0
2009-01-08 02:07:00,65.875,65.9,65.855,65.875,54680000.0
2009-01-08 02:08:00,65.875,65.895,65.86,65.89,46000000.0
2009-01-08 02:09:00,65.89,65.89,65.85,65.85,35200000.0
2009-01-08 02:10:00,65.85,65.85,65.825,65.825,33000000.0
2009-01-08 02:11:00,65.835,65.835,65.75,65.77,125200000.0
2009-01-08 02:12:00,65.77,65.77,65.77,65.77,29000000.0
2009-01-08 02:13:00,65.77,65.78,65.77,65.78,10000000.0
2009-01-08 02:14:00,65.78,65.795,65.78,65.79,38200000.0
2009-01-08 02:15:00,65.79,65.845,65.79,65.84,54600000.0
2009-01-08 02:16:00,65.84,65.865,65.84,65.86,40800000.0
2009-01-08 02:17:00,65.86,65.86,65.86,65.86,13200000.0
2009-01-08 02:18:00,65.86,65.875,65.86,65.875,22400000.0
2009-01-08 02:19:00,65.87,65.9,65.87,65.9,36400000.0
2009-01-08 02:20:00,65.9,65.91,65.88,65.88,27400000.0
2009-01-08 02:21:00,65.88,65.915,65.88,65.905,35800000.0
2009-01-08 02:22:00,65.9,65.95,65.9,65.95,19400000.0
2009-01-08 02:23:00,65.96,65.96,65.905,65.95,26200000.0
2009-01-08 02:24:00,65.95,65.95,65.95,65.95,8000000.0
2009-01-08 02:25:00,65.96,65.96,65.96,65.96,9000000.0
2009-01-08 02:26:00,65.96,65.96,65.96,65.96,16000000.0
2009-01-08 02:27:00,65.96,65.97,65.96,65.97,7000000.0
2009-01-08 02:28:00,65.97,65.97,65.97,65.97,20000000.0
2009-01-08 02:29:00,65.97,65.97,65.95,65.955,13200000.0
2009-01-08 02:30:00,65.96,65.96,65.76,65.795,86740000.0
2009-01-08 02:31:00,65.8,65.875,65.75,65.875,107400000.0
2009-01-08 02:32:00,65.87,65.88,65.855,65.855,48200000.0
2009-01-08 02:33:00,65.85,65.85,65.735,65.795,94800000.0
2009-01-08 02:34:00,65.795,65.82,65.765,65.765,62400000.0
2009-01-08 02:35:00,65.765,65.785,65.64,65.68,86200000.0
2009-01-08 02:36:00,65.69,65.755,65.665,65.755,84400000.0
2009-01-08 02:37:00,65.755,65.785,65.74,65.74,60000000.0
2009-01-08 02:38:00,65.745,65.745,65.685,65.69,84600000.0
2009-01-08 02:39:00,65.695,65.695,65.645,65.68,84400000.0
2009-01-08 02:40:00,65.685,65.7,65.645,65.645,90000000.0
2009-01-08 02:41:00,65.66,65.68,65.59,65.605,177200000.0
2009-01-08 02:42:00,65.605,65.61,65.57,65.57,183200000.0
2009-01-08 02:43:00,65.57,65.58,65.53,65.545,175200000.0
2009-01-08 02:44:00,65.545,65.57,65.535,65.565,107600000.0
2009-01-08 02:45:00,65.56,65.575,65.53,65.56,182600000.0
2009-01-08 02:46:00,65.57,65.57,65.54,65.555,94600000.0
2009-01-08 02:47:00,65.54,65.55,65.515,65.55,44600000.0
2009-01-08 02:48:00,65.55,65.61,65.55,65.61,27000000.0
2009-01-08 02:49:00,65.6,65.61,65.6,65.61,13000000.0
2009-01-08 02:50:00,65.61,65.61,65.61,65.61,23000000.0
2009-01-08 02:51:00,65.61,65.675,65.61,65.67,64600000.0
2009-01-08 02:52:00,65.67,65.67,65.62,65.63,21000000.0
2009-01-08 02:53:00,65.63,65.645,65.63,65.64,21200000.0
2009-01-08 02:54:00,65.64,65.64,65.61,65.64,34100000.0
2009-01-08 02:55:00,65.64,65.655,65.59,65.655,51600000.0
2009-01-08 02:56:00,65.665,65.675,65.61,65.63,93000000.0
2009-01-08 02:57:00,65.625,65.65,65.62,65.645,49000000.0
2009-01-08 02:58:00,65.645,65.65,65.61,65.61,82200000.0
2009-01-08 02:59:00,65.62,65.62,65.595,65.605,36600000.0
2009-01-08 03:00:00,65.6,65.61,65.595,65.6,25600000.0
2009-01-08 03:01:00,65.595,65.605,65.575,65.595,23200000.0
2009-01-08 03:02:00,65.6,65.635,65.595,65.635,16000000.0
2009-01-08 03:03:00,65.635,65.655,65.625,65.655,21000000.0
2009-01-08 03:04:00,65.65,65.66,65.645,65.65,17000000.0
2009-01-08 03:05:00,65.645,65.645,65.605,65.63,68200000.0
2009-01-08 03:06:00,65.635,65.69,65.625,65.69,59800000.0
2009-01-08 03:07:00,65.675,65.7,65.655,65.695,83000000.0
2009-01-08 03:08:00,65.69,65.74,65.69,65.74,37000000.0
2009-01-08 03:09:00,65.735,65.735,65.705,65.715,61800000.0
2009-01-08 03:10:00,65.72,65.73,65.695,65.71,41400000.0
2009-01-08 03:11:00,65.7,65.715,65.68,65.68,33200000.0
2009-01-08 03:12:00,65.68,65.68,65.65,65.655,44000000.0
2009-01-08 03:13:00,65.645,65.65,65.64,65.645,24600000.0
2009-01-08 03:14:00,65.645,65.66,65.62,65.66,44800000.0
2009-01-08 03:15:00,65.655,65.71,65.655,65.705,35000000.0
2009-01-08 03:16:00,65.72,65.775,65.72,65.77,37000000.0
2009-01-08 03:17:00,65.77,65.77,65.74,65.74,29400000.0
2009-01-08 03:18:00,65.74,65.78,65.74,65.78,25000000.0
2009-01-08 03:19:00,65.78,65.78,65.68,65.695,36000000.0
2009-01-08 03:20:00,65.69,65.695,65.665,65.67,34000000.0
2009-01-08 03:21:00,65.675,65.73,65.675,65.71,44400000.0
2009-01-08 03:22:00,65.72,65.72,65.69,65.715,30200000.0
2009-01-08 03:23:00,65.685,65.725,65.67,65.705,19600000.0
2009-01-08 03:24:00,65.71,65.71,65.67,65.675,29200000.0
2009-01-08 03:25:00,65.69,65.715,65.69,65.71,5000000.0
2009-01-08 03:26:00,65.71,65.74,65.685,65.72,32600000.0
2009-01-08 03:27:00,65.72,65.75,65.72,65.725,19000000.0
2009-01-08 03:28:00,65.725,65.73,65.725,65.73,14000000.0
2009-01-08 03:29:00,65.725,65.725,65.72,65.725,10000000.0
2009-01-08 03:30:00,65.72,65.725,65.675,65.72,34600000.0
2009-01-08 03:31:00,65.715,65.765,65.715,65.74,27000000.0
2009-01-08 03:32:00,65.74,65.82,65.74,65.785,31600000.0
2009-01-08 03:33:00,65.785,65.8,65.775,65.8,23400000.0
2009-01-08 03:34:00,65.8,65.805,65.775,65.805,23000000.0
2009-01-08 03:35:00,65.8,65.82,65.795,65.82,10600000.0
2009-01-08 03:36:00,65.82,65.835,65.815,65.835,13000000.0
2009-01-08 03:37:00,65.83,65.845,65.825,65.84,13000000.0
2009-01-08 03:38:00,65.845,65.845,65.84,65.845,3000000.0
2009-01-08 03:39:00,65.85,65.855,65.825,65.825,21000000.0
2009-01-08 03:40:00,65.82,65.845,65.82,65.825,20000000.0
2009-01-08 03:41:00,65.83,65.84,65.82,65.84,26600000.0
2009-01-08 03:42:00,65.835,65.885,65.835,65.88,39600000.0
2009-01-08 03:43:00,65.88,65.895,65.84,65.855,31600000.0
2009-01-08 03:44:00,65.85,65.87,65.85,65.87,15800000.0
2009-01-08 03:45:00,65.87,65.895,65.86,65.89,27200000.0
2009-01-08 03:46:00,65.885,65.89,65.86,65.86,22000000.0
2009-01-08 03:47:00,65.86,65.87,65.79,65.8,28800000.0
2009-01-08 03:48:00,65.8,65.82,65.8,65.81,31400000.0
2009-01-08 03:49:00,65.81,65.84,65.805,65.82,82440000.0
2009-01-08 03:50:00,65.82,65.83,65.785,65.83,47120000.0
2009-01-08 03:51:00,65.83,65.83,65.805,65.83,18040000.0
2009-01-08 03:52:00,65.83,65.84,65.82,65.83,30800000.0
2009-01-08 03:53:00,65.83,65.845,65.82,65.835,67800000.0
2009-01-08 03:54:00,65.83,65.85,65.83,65.84,25000000.0
2009-01-08 03:55:00,65.85,65.855,65.845,65.855,7000000.0
2009-01-08 03:56:00,65.85,65.86,65.85,65.855,71600000.0
2009-01-08 03:57:00,65.85,65.85,65.84,65.85,33600000.0
2009-01-08 03:58:00,65.85,65.85,65.825,65.85,76440000.0
2009-01-08 03:59:00,65.83,65.85,65.77,65.79,83040000.0
2009-01-08 04:00:00,65.8,65.8,65.74,65.765,152800000.0
2009-01-08 04:01:00,65.755,65.765,65.755,65.765,78000000.0
2009-01-08 04:02:00,65.765,65.765,65.69,65.695,223600000.0
2009-01-08 04:03:00,65.7,65.705,65.69,65.69,134000000.0
2009-01-08 04:04:00,65.7,65.745,65.69,65.695,229000000.0
2009-01-08 04:05:00,65.695,65.725,65.67,65.725,54800000.0
2009-01-08 04:06:00,65.725,65.725,65.705,65.71,20800000.0
2009-01-08 04:07:00,65.715,65.725,65.705,65.715,38600000.0
2009-01-08 04:08:00,65.72,65.75,65.715,65.75,56200000.0
2009-01-08 04:09:00,65.75,65.76,65.745,65.755,37800000.0
2009-01-08 04:10:00,65.75,65.76,65.75,65.76,42400000.0
2009-01-08 04:11:00,65.755,65.755,65.74,65.745,56400000.0
2009-01-08 04:12:00,65.735,65.745,65.705,65.71,69800000.0
2009-01-08 04:13:00,65.71,65.715,65.7,65.705,64400000.0
2009-01-08 04:14:00,65.7,65.71,65.665,65.665,69400000.0
2009-01-08 04:15:00,65.665,65.69,65.655,65.665,92400000.0
2009-01-08 04:16:00,65.665,65.68,65.615,65.645,62800000.0
2009-01-08 04:17:00,65.65,65.66,65.635,65.645,45000000.0
2009-01-08 04:18:00,65.66,65.66,65.605,65.625,67800000.0
2009-01-08 04:19:00,65.63,65.63,65.54,65.58,90000000.0
2009-01-08 04:20:00,65.58,65.59,65.525,65.55,52600000.0
2009-01-08 04:21:00,65.555,65.555,65.51,65.53,70800000.0
2009-01-08 04:22:00,65.53,65.545,65.53,65.54,14400000.0
2009-01-08 04:23:00,65.54,65.54,65.485,65.485,35740000.0
2009-01-08 04:24:00,65.48,65.48,65.46,65.47,62200000.0
2009-01-08 04:25:00,65.48,65.53,65.47,65.48,88200000.0
2009-01-08 04:26:00,65.485,65.505,65.45,65.505,91800000.0
2009-01-08 04:27:00,65.505,65.515,65.48,65.505,36800000.0
2009-01-08 04:28:00,65.51,65.52,65.49,65.5,27000000.0
2009-01-08 04:29:00,65.505,65.51,65.5,65.51,10000000.0
2009-01-08 04:30:00,65.51,65.55,65.51,65.545,22000000.0
2009-01-08 04:31:00,65.54,65.595,65.54,65.595,45600000.0
2009-01-08 04:32:00,65.585,65.605,65.58,65.585,15000000.0
2009-01-08 04:33:00,65.59,65.59,65.58,65.59,13000000.0
2009-01-08 04:34:00,65.585,65.6,65.585,65.6,9000000.0
2009-01-08 04:35:00,65.6,65.625,65.58,65.59,47000000.0
2009-01-08 04:36:00,65.58,65.605,65.58,65.58,34400000.0
2009-01-08 04:37:00,65.58,65.605,65.565,65.58,60200000.0
2009-01-08 04:38:00,65.58,65.59,65.56,65.56,23200000.0
2009-01-08 04:39:00,65.565,65.58,65.505,65.505,95800000.0
2009-01-08 04:40:00,65.505,65.505,65.47,65.48,44600000.0
2009-01-08 04:41:00,65.475,65.49,65.455,65.485,84200000.0
2009-01-08 04:42:00,65.485,65.5,65.46,65.48,73800000.0
2009-01-08 04:43:00,65.48,65.48,65.455,65.48,45800000.0
2009-01-08 04:44:00,65.5,65.5,65.44,65.445,46600000.0
2009-01-08 04:45:00,65.44,65.47,65.44,65.465,30400000.0
2009-01-08 04:46:00,65.475,65.48,65.46,65.46,14000000.0
2009-01-08 04:47:00,65.445,65.445,65.395,65.445,151800000.0
2009-01-08 04:48:00,65.445,65.5,65.445,65.49,76400000.0
2009-01-08 04:49:00,65.49,65.49,65.475,65.475,6000000.0
2009-01-08 04:50:00,65.49,65.51,65.49,65.51,32000000.0
2009-01-08 04:51:00,65.49,65.51,65.465,65.475,20920000.0
2009-01-08 04:52:00,65.51,65.51,65.47,65.51,13300000.0
2009-01-08 04:53:00,65.51,65.51,65.47,65.485,35040000.0
2009-01-08 04:54:00,65.49,65.49,65.47,65.48,25600000.0
2009-01-08 04:55:00,65.48,65.48,65.45,65.48,11600000.0
2009-01-08 04:56:00,65.48,65.48,65.425,65.435,26200000.0
2009-01-08 04:57:00,65.435,65.455,65.43,65.445,9000000.0
2009-01-08 04:58:00,65.455,65.465,65.44,65.465,19000000.0
2009-01-08 04:59:00,65.465,65.5,65.465,65.49,42600000.0
2009-01-08 05:00:00,65.485,65.495,65.46,65.465,37400000.0
2009-01-08 05:01:00,65.465,65.48,65.445,65.445,55300000.0
2009-01-08 05:02:00,65.445,65.455,65.445,65.445,27000000.0
2009-01-08 05:03:00,65.445,65.46,65.445,65.455,34200000.0
2009-01-08 05:04:00,65.45,65.485,65.45,65.465,40000000.0
2009-01-08 05:05:00,65.46,65.47,65.455,65.465,14400000.0
2009-01-08 05:06:00,65.47,65.495,65.465,65.495,23800000.0
2009-01-08 05:07:00,65.495,65.505,65.48,65.485,35000000.0
2009-01-08 05:08:00,65.49,65.51,65.49,65.505,20000000.0
2009-01-08 05:09:00,65.5,65.5,65.5,65.5,4000000.0
2009-01-08 05:10:00,65.505,65.51,65.485,65.49,29600000.0
2009-01-08 05:11:00,65.485,65.515,65.475,65.49,49800000.0
2009-01-08 05:12:00,65.495,65.53,65.495,65.515,28600000.0
2009-01-08 05:13:00,65.515,65.525,65.5,65.525,20200000.0
2009-01-08 05:14:00,65.525,65.525,65.5,65.5,42800000.0
2009-01-08 05:15:00,65.51,65.52,65.49,65.49,32800000.0
2009-01-08 05:16:00,65.45,65.46,65.445,65.46,95000001.0
2009-01-08 05:17:00,65.46,65.465,65.435,65.435,113000000.0
2009-01-08 05:18:00,65.435,65.46,65.435,65.455,80000000.0
2009-01-08 05:19:00,65.45,65.45,65.4,65.405,194000000.0
2009-01-08 05:20:00,65.4,65.41,65.375,65.39,204600000.0
2009-01-08 05:21:00,65.39,65.41,65.385,65.41,146600000.0
2009-01-08 05:22:00,65.405,65.45,65.4,65.445,71800000.0
2009-01-08 05:23:00,65.445,65.445,65.39,65.405,52000000.0
2009-01-08 05:24:00,65.4,65.4,65.37,65.39,43920000.0
2009-01-08 05:25:00,65.39,65.4,65.39,65.4,21000000.0
2009-01-08 05:26:00,65.4,65.405,65.385,65.39,13400000.0
2009-01-08 05:27:00,65.39,65.415,65.39,65.415,16000000.0
2009-01-08 05:28:00,65.42,65.435,65.42,65.435,12400000.0
2009-01-08 05:29:00,65.44,65.45,65.405,65.43,62000000.0
2009-01-08 05:30:00,65.43,65.435,65.385,65.385,70800000.0
2009-01-08 05:31:00,65.385,65.4,65.355,65.37,51000000.0
2009-01-08 05:32:00,65.37,65.385,65.37,65.375,10000000.0
2009-01-08 05:33:00,65.375,65.385,65.31,65.32,40800000.0
2009-01-08 05:34:00,65.31,65.31,65.24,65.26,72000000.0
2009-01-08 05:35:00,65.26,65.285,65.26,65.285,60000000.0
2009-01-08 05:36:00,65.28,65.285,65.25,65.27,102300000.0
2009-01-08 05:37:00,65.23,65.25,65.155,65.195,168100000.0
2009-01-08 05:38:00,65.195,65.25,65.19,65.235,94800000.0
2009-01-08 05:39:00,65.23,65.255,65.23,65.25,20400000.0
2009-01-08 05:40:00,65.235,65.265,65.235,65.265,30600000.0
2009-01-08 05:41:00,65.265,65.305,65.26,65.28,45800000.0
2009-01-08 05:42:00,65.28,65.335,65.28,65.29,42000000.0
2009-01-08 05:43:00,65.305,65.34,65.305,65.34,67000000.0
2009-01-08 05:44:00,65.34,65.34,65.3,65.32,153000000.0
2009-01-08 05:45:00,65.32,65.325,65.28,65.285,106000000.0
2009-01-08 05:46:00,65.285,65.305,65.27,65.305,47600000.0
2009-01-08 05:47:00,65.305,65.33,65.295,65.315,73000000.0
2009-01-08 05:48:00,65.32,65.325,65.305,65.325,19800000.0
2009-01-08 05:49:00,65.325,65.34,65.32,65.34,42400000.0
2009-01-08 05:50:00,65.34,65.35,65.325,65.33,21800000.0
2009-01-08 05:51:00,65.33,65.33,65.32,65.33,11000000.0
2009-01-08 05:52:00,65.33,65.345,65.33,65.335,7000000.0
2009-01-08 05:53:00,65.32,65.32,65.315,65.32,12800000.0
2009-01-08 05:54:00,65.315,65.315,65.31,65.31,4000000.0
2009-01-08 05:55:00,65.315,65.33,65.315,65.325,14000000.0
2009-01-08 05:56:00,65.33,65.33,65.315,65.325,11000000.0
2009-01-08 05:57:00,65.325,65.345,65.325,65.345,10400000.0
2009-01-08 05:58:00,65.345,65.375,65.345,65.355,34600000.0
2009-01-08 05:59:00,65.36,65.4,65.355,65.4,18000000.0
2009-01-08 06:00:00,65.385,65.405,65.385,65.385,17200000.0
2009-01-08 06:01:00,65.38,65.4,65.38,65.39,31200000.0
2009-01-08 06:02:00,65.39,65.4,65.39,65.39,13000000.0
2009-01-08 06:03:00,65.395,65.395,65.345,65.345,109400000.0
2009-01-08 06:04:00,65.33,65.355,65.325,65.355,13000000.0
2009-01-08 06:05:00,65.355,65.365,65.335,65.355,35400000.0
2009-01-08 06:06:00,65.36,65.385,65.35,65.38,26200000.0
2009-01-08 06:07:00,65.39,65.415,65.385,65.415,38200000.0
2009-01-08 06:08:00,65.415,65.415,65.39,65.395,42400000.0
2009-01-08 06:09:00,65.395,65.42,65.39,65.405,25200000.0
2009-01-08 06:10:00,65.41,65.41,65.4,65.4,15800000.0
2009-01-08 06:11:00,65.4,65.43,65.4,65.415,55400000.0
2009-01-08 06:12:00,65.425,65.43,65.405,65.42,49600000.0
2009-01-08 06:13:00,65.42,65.42,65.39,65.39,41800000.0
2009-01-08 06:14:00,65.4,65.41,65.4,65.41,40200000.0
2009-01-08 06:15:00,65.41,65.41,65.355,65.37,40540000.0
2009-01-08 06:16:00,65.365,65.375,65.31,65.31,91600000.0
2009-01-08 06:17:00,65.305,65.335,65.26,65.27,170000000.0
2009-01-08 06:18:00,65.26,65.31,65.26,65.285,60200000.0
2009-01-08 06:19:00,65.28,65.305,65.27,65.29,38000000.0
2009-01-08 06:20:00,65.275,65.28,65.26,65.27,46600000.0
2009-01-08 06:21:00,65.28,65.28,65.24,65.255,35000000.0
2009-01-08 06:22:00,65.255,65.255,65.235,65.25,31000000.0
2009-01-08 06:23:00,65.255,65.255,65.17,65.17,63800000.0
2009-01-08 06:24:00,65.175,65.225,65.175,65.2,42400000.0
2009-01-08 06:25:00,65.195,65.225,65.195,65.225,29400000.0
2009-01-08 06:26:00,65.22,65.23,65.2,65.21,42800000.0
2009-01-08 06:27:00,65.205,65.205,65.14,65.155,117800000.0
2009-01-08 06:28:00,65.155,65.185,65.15,65.18,76800000.0
2009-01-08 06:29:00,65.18,65.2,65.175,65.2,23000000.0
2009-01-08 06:30:00,65.21,65.25,65.205,65.23,27000000.0
2009-01-08 06:31:00,65.23,65.245,65.23,65.24,18400000.0
2009-01-08 06:32:00,65.235,65.28,65.215,65.225,53000000.0
2009-01-08 06:33:00,65.225,65.23,65.185,65.185,66000000.0
2009-01-08 06:34:00,65.18,65.18,65.125,65.145,105800000.0
2009-01-08 06:35:00,65.145,65.155,65.13,65.14,213400000.0
2009-01-08 06:36:00,65.14,65.14,65.08,65.09,322200000.0
2009-01-08 06:37:00,65.09,65.12,65.08,65.12,117000000.0
2009-01-08 06:38:00,65.12,65.12,65.12,65.12,9000000.0
2009-01-08 06:39:00,65.12,65.14,65.11,65.14,54600000.0
2009-01-08 06:40:00,65.14,65.14,65.065,65.105,123600000.0
2009-01-08 06:41:00,65.1,65.16,65.1,65.16,29000000.0
2009-01-08 06:42:00,65.155,65.19,65.15,65.19,14800000.0
2009-01-08 06:43:00,65.19,65.24,65.19,65.225,46800000.0
2009-01-08 06:44:00,65.235,65.24,65.22,65.24,34600000.0
2009-01-08 06:45:00,65.235,65.24,65.185,65.215,53400000.0
2009-01-08 06:46:00,65.215,65.225,65.2,65.21,26000000.0
2009-01-08 06:47:00,65.205,65.205,65.19,65.19,16000000.0
2009-01-08 06:48:00,65.195,65.2,65.18,65.19,22800000.0
2009-01-08 06:49:00,65.195,65.21,65.195,65.205,18000000.0
2009-01-08 06:50:00,65.21,65.245,65.195,65.235,82600000.0
2009-01-08 06:51:00,65.235,65.24,65.22,65.24,33800000.0
2009-01-08 06:52:00,65.235,65.235,65.22,65.22,32000000.0
2009-01-08 06:53:00,65.225,65.225,65.215,65.22,15800000.0
2009-01-08 06:54:00,65.225,65.265,65.22,65.255,52000000.0
2009-01-08 06:55:00,65.27,65.28,65.26,65.275,58200000.0
2009-01-08 06:56:00,65.275,65.28,65.27,65.28,12800000.0
2009-01-08 06:57:00,65.285,65.285,65.215,65.235,56000000.0
2009-01-08 06:58:00,65.235,65.26,65.215,65.26,48600000.0
2009-01-08 06:59:00,65.26,65.275,65.26,65.275,16000000.0
2009-01-08 07:00:00,65.265,65.28,65.245,65.26,45000000.0
2009-01-08 07:01:00,65.265,65.28,65.265,65.275,20000000.0
2009-01-08 07:02:00,65.27,65.28,65.255,65.255,22000000.0
2009-01-08 07:03:00,65.26,65.28,65.26,65.275,15000000.0
2009-01-08 07:04:00,65.28,65.295,65.28,65.29,19000000.0
2009-01-08 07:05:00,65.315,65.35,65.29,65.34,41000000.0
2009-01-08 07:06:00,65.34,65.35,65.335,65.335,18000000.0
2009-01-08 07:07:00,65.345,65.39,65.34,65.375,62600000.0
2009-01-08 07:08:00,65.375,65.39,65.375,65.39,22000000.0
2009-01-08 07:09:00,65.38,65.39,65.365,65.38,51600000.0
2009-01-08 07:10:00,65.375,65.435,65.375,65.42,33800000.0
2009-01-08 07:11:00,65.415,65.415,65.385,65.385,38400000.0
2009-01-08 07:12:00,65.39,65.39,65.375,65.38,55800000.0
2009-01-08 07:13:00,65.38,65.39,65.375,65.375,55000000.0
2009-01-08 07:14:00,65.395,65.395,65.35,65.35,137200000.0
2009-01-08 07:15:00,65.35,65.375,65.34,65.375,144400000.0
2009-01-08 07:16:00,65.375,65.4,65.365,65.4,34200000.0
2009-01-08 07:17:00,65.4,65.425,65.4,65.405,23400000.0
2009-01-08 07:18:00,65.4,65.415,65.37,65.38,177800000.0
2009-01-08 07:19:00,65.375,65.405,65.375,65.39,189600000.0
2009-01-08 07:20:00,65.39,65.43,65.375,65.43,173600000.0
2009-01-08 07:21:00,65.425,65.435,65.39,65.41,88400000.0
2009-01-08 07:22:00,65.4,65.435,65.4,65.435,41600000.0
2009-01-08 07:23:00,65.445,65.45,65.42,65.45,20840000.0
2009-01-08 07:24:00,65.45,65.47,65.43,65.47,101700000.0
2009-01-08 07:25:00,65.47,65.48,65.415,65.45,142100000.0
2009-01-08 07:26:00,65.45,65.45,65.42,65.42,32700000.0
2009-01-08 07:27:00,65.42,65.45,65.42,65.45,20700000.0
2009-01-08 07:28:00,65.45,65.5,65.44,65.5,114000000.0
2009-01-08 07:29:00,65.5,65.53,65.49,65.495,178300000.0
2009-01-08 07:30:00,65.495,65.5,65.465,65.465,201000000.0
2009-01-08 07:31:00,65.465,65.47,65.415,65.435,160400000.0
2009-01-08 07:32:00,65.44,65.45,65.43,65.435,138800000.0
2009-01-08 07:33:00,65.435,65.44,65.41,65.435,74800000.0
2009-01-08 07:34:00,65.43,65.44,65.39,65.405,84400000.0
2009-01-08 07:35:00,65.41,65.42,65.395,65.415,32000000.0
2009-01-08 07:36:00,65.415,65.47,65.395,65.415,85600000.0
2009-01-08 07:37:00,65.39,65.395,65.37,65.375,59400000.0
2009-01-08 07:38:00,65.375,65.385,65.375,65.375,28400000.0
2009-01-08 07:39:00,65.375,65.385,65.36,65.37,66000000.0
2009-01-08 07:40:00,65.375,65.395,65.37,65.37,24000000.0
2009-01-08 07:41:00,65.37,65.375,65.31,65.33,389200016.0
2009-01-08 07:42:00,65.33,65.34,65.31,65.33,101800000.0
2009-01-08 07:43:00,65.335,65.345,65.33,65.345,20000000.0
2009-01-08 07:44:00,65.34,65.365,65.31,65.31,40000000.0
2009-01-08 07:45:00,65.31,65.32,65.285,65.285,72000000.0
2009-01-08 07:46:00,65.285,65.295,65.265,65.27,17000000.0
2009-01-08 07:47:00,65.28,65.32,65.275,65.32,25000000.0
2009-01-08 07:48:00,65.315,65.325,65.3,65.3,22600000.0
2009-01-08 07:49:00,65.295,65.32,65.29,65.295,30000000.0
2009-01-08 07:50:00,65.295,65.335,65.29,65.31,28800000.0
2009-01-08 07:51:00,65.31,65.32,65.295,65.31,35000000.0
2009-01-08 07:52:00,65.315,65.315,65.25,65.25,47200000.0
2009-01-08 07:53:00,65.25,65.255,65.175,65.2,127800000.0
2009-01-08 07:54:00,65.2,65.2,65.145,65.18,211600000.0
2009-01-08 07:55:00,65.18,65.225,65.155,65.225,74000000.0
2009-01-08 07:56:00,65.22,65.235,65.205,65.235,29000000.0
2009-01-08 07:57:00,65.235,65.235,65.21,65.21,22000000.0
2009-01-08 07:58:00,65.21,65.265,65.195,65.205,122600000.0
2009-01-08 07:59:00,65.205,65.28,65.205,65.28,54600000.0
2009-01-08 08:00:00,65.28,65.285,65.18,65.235,210200000.0
2009-01-08 08:01:00,65.24,65.255,65.23,65.23,59600000.0
2009-01-08 08:02:00,65.235,65.275,65.235,65.25,100800000.0
2009-01-08 08:03:00,65.255,65.255,65.2,65.215,73000000.0
2009-01-08 08:04:00,65.21,65.21,65.2,65.205,27800000.0
2009-01-08 08:05:00,65.2,65.2,65.13,65.15,152600000.0
2009-01-08 08:06:00,65.15,65.15,65.03,65.06,226800000.0
2009-01-08 08:07:00,65.055,65.055,64.98,64.995,219200000.0
2009-01-08 08:08:00,65.005,65.055,64.995,65.055,252000000.0
2009-01-08 08:09:00,65.05,65.095,65.035,65.04,111200000.0
2009-01-08 08:10:00,65.05,65.08,65.025,65.07,152200000.0
2009-01-08 08:11:00,65.09,65.14,65.08,65.095,157800000.0
2009-01-08 08:12:00,65.095,65.115,65.08,65.105,215800000.0
2009-01-08 08:13:00,65.1,65.11,65.09,65.1,66200000.0
2009-01-08 08:14:00,65.1,65.105,65.035,65.055,162500000.0
2009-01-08 08:15:00,65.055,65.08,65.015,65.015,137000000.0
2009-01-08 08:16:00,65.025,65.07,64.995,65.06,161400000.0
2009-01-08 08:17:00,65.06,65.06,64.945,65.005,201600000.0
2009-01-08 08:18:00,65.005,65.085,65.005,65.05,284500000.0
2009-01-08 08:19:00,65.05,65.11,65.05,65.11,96900000.0
2009-01-08 08:20:00,65.1,65.155,65.1,65.155,218200000.0
2009-01-08 08:21:00,65.17,65.17,65.12,65.135,97700000.0
2009-01-08 08:22:00,65.13,65.135,65.08,65.08,150400000.0
2009-01-08 08:23:00,65.08,65.085,64.995,65.015,145800000.0
2009-01-08 08:24:00,65.015,65.015,64.955,65.0,378200000.0
2009-01-08 08:25:00,65.0,65.015,64.95,65.005,152200000.0
2009-01-08 08:26:00,65.005,65.045,64.995,65.04,96000000.0
2009-01-08 08:27:00,65.04,65.055,65.04,65.04,55400000.0
2009-01-08 08:28:00,65.04,65.05,65.04,65.05,25000000.0
2009-01-08 08:29:00,65.05,65.06,65.02,65.02,43800000.0
2009-01-08 08:30:00,65.02,65.05,64.99,65.05,74200000.0
2009-01-08 08:31:00,65.03,65.04,64.955,64.955,74600000.0
2009-01-08 08:32:00,64.945,64.96,64.89,64.92,155800000.0
2009-01-08 08:33:00,64.905,64.97,64.89,64.965,102800000.0
2009-01-08 08:34:00,64.965,64.965,64.93,64.955,75200000.0
2009-01-08 08:35:00,64.95,64.995,64.95,64.99,48200000.0
2009-01-08 08:36:00,64.99,65.0,64.965,64.965,43400000.0
2009-01-08 08:37:00,64.97,65.015,64.96,65.01,26000000.0
2009-01-08 08:38:00,65.01,65.015,64.975,64.98,35000000.0
2009-01-08 08:39:00,64.985,65.015,64.98,65.015,22000000.0
2009-01-08 08:40:00,65.015,65.04,65.01,65.025,31000000.0
2009-01-08 08:41:00,65.03,65.035,65.025,65.03,16000000.0
2009-01-08 08:42:00,65.03,65.055,65.03,65.045,41400000.0
2009-01-08 08:43:00,65.045,65.11,65.04,65.105,49400000.0
2009-01-08 08:44:00,65.105,65.11,65.1,65.11,18000000.0
2009-01-08 08:45:00,65.11,65.12,65.11,65.12,37600000.0
2009-01-08 08:46:00,65.1,65.105,65.09,65.09,88800000.0
2009-01-08 08:47:00,65.09,65.1,65.07,65.08,56200000.0
2009-01-08 08:48:00,65.07,65.08,65.005,65.01,236200000.0
2009-01-08 08:49:00,65.01,65.025,65.01,65.015,154800000.0
2009-01-08 08:50:00,65.015,65.035,65.015,65.03,47600000.0
2009-01-08 08:51:00,65.03,65.03,64.98,64.98,22600000.0
2009-01-08 08:52:00,64.98,64.985,64.895,64.9,198800000.0
2009-01-08 08:53:00,64.895,64.91,64.85,64.86,339600000.0
2009-01-08 08:54:00,64.86,64.905,64.86,64.89,273800000.0
2009-01-08 08:55:00,64.89,64.91,64.855,64.855,116100000.0
2009-01-08 08:56:00,64.85,64.88,64.8,64.845,275100000.0
2009-01-08 08:57:00,64.84,64.9,64.81,64.875,215400000.0
2009-01-08 08:58:00,64.875,64.88,64.825,64.83,283600000.0
2009-01-08 08:59:00,64.835,64.87,64.81,64.855,137400000.0
2009-01-08 09:00:00,64.86,64.865,64.85,64.855,68200000.0
2009-01-08 09:01:00,64.855,64.88,64.84,64.85,57000000.0
2009-01-08 09:02:00,64.85,64.88,64.85,64.88,163800000.0
2009-01-08 09:03:00,64.88,64.91,64.87,64.91,115000000.0
2009-01-08 09:04:00,64.91,64.91,64.875,64.89,28200000.0
2009-01-08 09:05:00,64.885,64.92,64.875,64.915,48800000.0
2009-01-08 09:06:00,64.92,64.975,64.9,64.92,79800000.0
2009-01-08 09:07:00,64.92,64.965,64.92,64.955,32000000.0
2009-01-08 09:08:00,64.94,64.97,64.935,64.935,72200000.0
2009-01-08 09:09:00,64.94,65.025,64.94,65.005,91200000.0
2009-01-08 09:10:00,65.005,65.01,64.96,64.975,113400000.0
2009-01-08 09:11:00,64.975,65.025,64.975,65.015,150600000.0
2009-01-08 09:12:00,65.01,65.045,65.01,65.025,110400000.0
2009-01-08 09:13:00,65.025,65.095,65.025,65.09,231400000.0
2009-01-08 09:14:00,65.09,65.11,65.08,65.08,104400000.0
2009-01-08 09:15:00,65.08,65.08,65.03,65.03,135600000.0
2009-01-08 09:16:00,65.03,65.05,65.015,65.04,157000000.0
2009-01-08 09:17:00,65.045,65.05,65.005,65.025,88600000.0
2009-01-08 09:18:00,65.03,65.03,64.99,65.015,74600000.0
2009-01-08 09:19:00,65.01,65.05,64.995,65.04,73400000.0
2009-01-08 09:20:00,65.04,65.085,65.025,65.07,76600000.0
2009-01-08 09:21:00,65.07,65.08,64.985,65.025,103400000.0
2009-01-08 09:22:00,65.015,65.035,65.01,65.01,39800000.0
2009-01-08 09:23:00,65.01,65.015,64.99,64.99,37000000.0
2009-01-08 09:24:00,64.985,65.005,64.945,64.985,180400000.0
2009-01-08 09:25:00,64.99,65.01,64.945,65.0,103500000.0
2009-01-08 09:26:00,64.99,65.0,64.96,64.995,72600000.0
2009-01-08 09:27:00,65.0,65.0,64.945,64.99,87200000.0
2009-01-08 09:28:00,64.99,64.99,64.95,64.95,60900000.0
2009-01-08 09:29:00,64.945,64.955,64.935,64.945,71000000.0
2009-01-08 09:30:00,64.94,64.95,64.915,64.945,61800000.0
2009-01-08 09:31:00,64.935,64.955,64.92,64.925,67400000.0
2009-01-08 09:32:00,64.92,64.925,64.86,64.885,325800000.0
2009-01-08 09:33:00,64.88,64.885,64.85,64.85,81800000.0
2009-01-08 09:34:00,64.86,64.86,64.765,64.795,292800000.0
2009-01-08 09:35:00,64.79,64.795,64.7,64.705,220100000.0
2009-01-08 09:36:00,64.705,64.705,64.58,64.61,190200000.0
2009-01-08 09:37:00,64.605,64.62,64.58,64.61,183600000.0
2009-01-08 09:38:00,64.615,64.665,64.59,64.62,151400000.0
2009-01-08 09:39:00,64.615,64.63,64.58,64.605,103600000.0
2009-01-08 09:40:00,64.615,64.615,64.495,64.52,231300000.0
2009-01-08 09:41:00,64.51,64.53,64.495,64.53,161000000.0
2009-01-08 09:42:00,64.525,64.54,64.48,64.49,171200000.0
2009-01-08 09:43:00,64.475,64.55,64.465,64.54,241200000.0
2009-01-08 09:44:00,64.54,64.54,64.4,64.46,212400000.0
2009-01-08 09:45:00,64.465,64.56,64.455,64.555,177400000.0
2009-01-08 09:46:00,64.55,64.575,64.545,64.575,56200000.0
2009-01-08 09:47:00,64.57,64.63,64.56,64.605,126400000.0
2009-01-08 09:48:00,64.61,64.66,64.6,64.66,51600000.0
2009-01-08 09:49:00,64.66,64.66,64.59,64.63,141900000.0
2009-01-08 09:50:00,64.63,64.65,64.59,64.61,181400000.0
2009-01-08 09:51:00,64.605,64.62,64.515,64.54,156800000.0
2009-01-08 09:52:00,64.55,64.555,64.315,64.315,180000000.0
2009-01-08 09:53:00,64.27,64.27,64.115,64.205,280400000.0
2009-01-08 09:54:00,64.215,64.22,64.105,64.115,167900000.0
2009-01-08 09:55:00,64.07,64.125,63.955,63.985,194800000.0
2009-01-08 09:56:00,64.01,64.025,63.95,64.0,228800000.0
2009-01-08 09:57:00,64.0,64.055,63.95,64.0,211400000.0
2009-01-08 09:58:00,64.0,64.085,64.0,64.06,180800000.0
2009-01-08 09:59:00,64.08,64.125,64.08,64.125,147400000.0
2009-01-08 10:00:00,64.13,64.18,64.075,64.095,254900000.0
2009-01-08 10:01:00,64.1,64.1,63.925,64.015,227200000.0
2009-01-08 10:02:00,64.02,64.025,63.925,63.96,275800000.0
2009-01-08 10:03:00,63.975,64.035,63.96,64.03,186600000.0
2009-01-08 10:04:00,64.03,64.06,63.96,63.97,236900000.0
2009-01-08 10:05:00,63.98,64.055,63.975,64.055,199000000.0
2009-01-08 10:06:00,64.05,64.11,64.035,64.06,322200000.0
2009-01-08 10:07:00,64.065,64.12,64.06,64.11,135800000.0
2009-01-08 10:08:00,64.11,64.17,64.11,64.155,231200000.0
2009-01-08 10:09:00,64.165,64.2,64.155,64.185,123000000.0
2009-01-08 10:10:00,64.22,64.225,64.14,64.155,213600000.0
2009-01-08 10:11:00,64.15,64.155,64.045,64.08,151000000.0
2009-01-08 10:12:00,64.085,64.085,64.04,64.045,212600000.0
2009-01-08 10:13:00,64.045,64.125,64.025,64.035,229200000.0
2009-01-08 10:14:00,64.04,64.105,64.04,64.06,191800000.0
2009-01-08 10:15:00,64.06,64.14,64.06,64.115,155800000.0
2009-01-08 10:16:00,64.1,64.16,64.06,64.085,188200000.0
2009-01-08 10:17:00,64.065,64.065,63.99,63.995,251800000.0
2009-01-08 10:18:00,63.99,64.015,63.97,63.995,119600000.0
2009-01-08 10:19:00,63.98,64.01,63.96,63.96,129400000.0
2009-01-08 10:20:00,63.96,64.005,63.945,64.005,69000000.0
2009-01-08 10:21:00,64.005,64.05,63.975,63.995,117800000.0
2009-01-08 10:22:00,64.0,64.01,63.96,63.985,125200000.0
2009-01-08 10:23:00,63.985,64.01,63.915,63.915,107400000.0
2009-01-08 10:24:00,63.9,63.97,63.9,63.95,125400000.0
2009-01-08 10:25:00,63.95,64.025,63.95,64.02,97800000.0
2009-01-08 10:26:00,64.02,64.095,64.02,64.075,84600000.0
2009-01-08 10:27:00,64.08,64.16,64.08,64.14,83600000.0
2009-01-08 10:28:00,64.14,64.145,64.07,64.08,193200000.0
2009-01-08 10:29:00,64.08,64.095,64.06,64.08,193800000.0
2009-01-08 10:30:00,64.08,64.165,64.08,64.165,120200000.0
2009-01-08 10:31:00,64.165,64.19,64.125,64.19,104400000.0
2009-01-08 10:32:00,64.195,64.225,64.165,64.2,230600000.0
2009-01-08 10:33:00,64.205,64.22,64.16,64.205,194800000.0
2009-01-08 10:34:00,64.2,64.2,64.125,64.175,195800000.0
2009-01-08 10:35:00,64.185,64.185,64.05,64.075,150700000.0
2009-01-08 10:36:00,64.07,64.115,64.045,64.045,101200000.0
2009-01-08 10:37:00,64.045,64.09,63.945,63.975,255700000.0
2009-01-08 10:38:00,63.985,64.04,63.975,64.04,120800000.0
2009-01-08 10:39:00,64.05,64.13,64.05,64.115,120500000.0
2009-01-08 10:40:00,64.12,64.14,64.11,64.14,126200000.0
2009-01-08 10:41:00,64.14,64.14,64.1,64.14,123000000.0
2009-01-08 10:42:00,64.14,64.16,64.09,64.095,136000000.0
2009-01-08 10:43:00,64.09,64.13,64.075,64.13,60800000.0
2009-01-08 10:44:00,64.125,64.21,64.115,64.185,117200000.0
2009-01-08 10:45:00,64.19,64.195,64.15,64.155,165200000.0
2009-01-08 10:46:00,64.16,64.195,64.145,64.195,155800000.0
2009-01-08 10:47:00,64.195,64.2,64.175,64.19,140000000.0
2009-01-08 10:48:00,64.2,64.215,64.17,64.21,101000000.0
2009-01-08 10:49:00,64.22,64.22,64.175,64.2,128200000.0
2009-01-08 10:50:00,64.2,64.26,64.2,64.22,79000000.0
2009-01-08 10:51:00,64.22,64.23,64.155,64.155,101800000.0
2009-01-08 10:52:00,64.155,64.235,64.135,64.21,141800000.0
2009-01-08 10:53:00,64.215,64.27,64.2,64.2,122800000.0
2009-01-08 10:54:00,64.21,64.24,64.2,64.21,91600000.0
2009-01-08 10:55:00,64.205,64.215,64.19,64.2,82000000.0
2009-01-08 10:56:00,64.2,64.25,64.16,64.16,141999999.0
2009-01-08 10:57:00,64.165,64.165,64.105,64.12,126400000.0
2009-01-08 10:58:00,64.12,64.145,64.09,64.125,166000000.0
2009-01-08 10:59:00,64.12,64.14,64.115,64.115,176200000.0
2009-01-08 11:00:00,64.12,64.16,64.105,64.125,140700000.0
2009-01-08 11:01:00,64.16,64.21,64.135,64.2,216400000.0
2009-01-08 11:02:00,64.2,64.245,64.2,64.245,112400000.0
2009-01-08 11:03:00,64.24,64.25,64.21,64.215,85700000.0
2009-01-08 11:04:00,64.25,64.25,64.205,64.21,217800000.0
2009-01-08 11:05:00,64.21,64.255,64.185,64.19,122200000.0
2009-01-08 11:06:00,64.21,64.21,64.165,64.21,62000000.0
2009-01-08 11:07:00,64.205,64.28,64.205,64.22,196200000.0
2009-01-08 11:08:00,64.22,64.235,64.175,64.175,94600000.0
2009-01-08 11:09:00,64.18,64.185,64.13,64.13,198600000.0
2009-01-08 11:10:00,64.135,64.18,64.13,64.175,167000000.0
2009-01-08 11:11:00,64.17,64.17,64.135,64.16,111400000.0
2009-01-08 11:12:00,64.175,64.2,64.165,64.19,120600000.0
2009-01-08 11:13:00,64.19,64.235,64.19,64.21,67600000.0
2009-01-08 11:14:00,64.21,64.285,64.205,64.27,161400000.0
2009-01-08 11:15:00,64.27,64.28,64.24,64.26,128100000.0
2009-01-08 11:16:00,64.26,64.26,64.21,64.225,129600000.0
2009-01-08 11:17:00,64.225,64.25,64.205,64.225,66000000.0
2009-01-08 11:18:00,64.225,64.27,64.215,64.245,113800000.0
2009-01-08 11:19:00,64.25,64.255,64.22,64.23,76800000.0
2009-01-08 11:20:00,64.23,64.27,64.23,64.25,79200000.0
2009-01-08 11:21:00,64.255,64.38,64.255,64.35,183800000.0
2009-01-08 11:22:00,64.345,64.385,64.34,64.37,215600000.0
2009-01-08 11:23:00,64.37,64.455,64.355,64.455,102800000.0
2009-01-08 11:24:00,64.465,64.47,64.42,64.425,73400000.0
2009-01-08 11:25:00,64.425,64.455,64.42,64.44,90600000.0
2009-01-08 11:26:00,64.44,64.555,64.44,64.54,140400000.0
2009-01-08 11:27:00,64.53,64.535,64.505,64.535,164800000.0
2009-01-08 11:28:00,64.53,64.53,64.49,64.5,85000000.0
2009-01-08 11:29:00,64.5,64.5,64.48,64.5,91000000.0
2009-01-08 11:30:00,64.5,64.52,64.49,64.52,130600000.0
2009-01-08 11:31:00,64.52,64.52,64.49,64.49,129800000.0
2009-01-08 11:32:00,64.5,64.52,64.485,64.5,156200000.0
2009-01-08 11:33:00,64.5,64.53,64.5,64.53,81000000.0
2009-01-08 11:34:00,64.53,64.53,64.47,64.49,239000000.0
2009-01-08 11:35:00,64.48,64.54,64.48,64.53,124200000.0
2009-01-08 11:36:00,64.53,64.55,64.53,64.54,58000000.0
2009-01-08 11:37:00,64.54,64.54,64.52,64.54,66800000.0
2009-01-08 11:38:00,64.54,64.6,64.54,64.58,109000000.0
2009-01-08 11:39:00,64.585,64.6,64.555,64.59,81900000.0
2009-01-08 11:40:00,64.6,64.6,64.545,64.545,126500000.0
2009-01-08 11:41:00,64.545,64.575,64.53,64.535,161800000.0
2009-01-08 11:42:00,64.54,64.58,64.51,64.56,242000000.0
2009-01-08 11:43:00,64.56,64.61,64.56,64.605,206000000.0
2009-01-08 11:44:00,64.6,64.615,64.58,64.585,59800000.0
2009-01-08 11:45:00,64.58,64.6,64.55,64.56,118400000.0
2009-01-08 11:46:00,64.55,64.655,64.55,64.6,215600000.0
2009-01-08 11:47:00,64.6,64.63,64.565,64.6,150800000.0
2009-01-08 11:48:00,64.61,64.67,64.61,64.66,122400000.0
2009-01-08 11:49:00,64.665,64.675,64.575,64.585,169300000.0
2009-01-08 11:50:00,64.575,64.59,64.51,64.52,102400000.0
2009-01-08 11:51:00,64.515,64.525,64.5,64.5,71600000.0
2009-01-08 11:52:00,64.5,64.515,64.465,64.49,76600000.0
2009-01-08 11:53:00,64.485,64.52,64.445,64.52,89800000.0
2009-01-08 11:54:00,64.505,64.515,64.485,64.495,88200000.0
2009-01-08 11:55:00,64.5,64.645,64.5,64.615,255600000.0
2009-01-08 11:56:00,64.62,64.625,64.575,64.585,280400000.0
2009-01-08 11:57:00,64.57,64.575,64.505,64.505,106400000.0
2009-01-08 11:58:00,64.5,64.51,64.495,64.505,29800000.0
2009-01-08 11:59:00,64.505,64.55,64.5,64.52,124600000.0
2009-01-08 12:00:00,64.52,64.52,64.48,64.505,87200000.0
2009-01-08 12:01:00,64.51,64.515,64.485,64.49,97200000.0
2009-01-08 12:02:00,64.485,64.51,64.48,64.49,74600000.0
2009-01-08 12:03:00,64.495,64.58,64.475,64.57,172800000.0
2009-01-08 12:04:00,64.57,64.57,64.5,64.565,144400000.0
2009-01-08 12:05:00,64.56,64.56,64.51,64.525,126000000.0
2009-01-08 12:06:00,64.52,64.525,64.4,64.43,249399998.0
2009-01-08 12:07:00,64.425,64.45,64.405,64.42,238300000.0
2009-01-08 12:08:00,64.415,64.45,64.395,64.435,284200000.0
2009-01-08 12:09:00,64.435,64.435,64.36,64.365,152600000.0
2009-01-08 12:10:00,64.365,64.37,64.285,64.345,118800000.0
2009-01-08 12:11:00,64.34,64.34,64.255,64.27,131800000.0
2009-01-08 12:12:00,64.28,64.325,64.235,64.315,251600000.0
2009-01-08 12:13:00,64.315,64.315,64.265,64.28,407600000.0
2009-01-08 12:14:00,64.28,64.295,64.23,64.245,233600000.0
2009-01-08 12:15:00,64.24,64.3,64.24,64.295,62600000.0
2009-01-08 12:16:00,64.29,64.335,64.28,64.33,142200000.0
2009-01-08 12:17:00,64.33,64.355,64.315,64.35,136000000.0
2009-01-08 12:18:00,64.345,64.36,64.34,64.34,43800000.0
2009-01-08 12:19:00,64.34,64.345,64.325,64.325,25200000.0
2009-01-08 12:20:00,64.325,64.325,64.27,64.27,188000000.0
2009-01-08 12:21:00,64.265,64.265,64.19,64.205,574899994.0
2009-01-08 12:22:00,64.21,64.275,64.21,64.23,313200000.0
2009-01-08 12:23:00,64.23,64.29,64.22,64.235,320600000.0
2009-01-08 12:24:00,64.23,64.235,64.16,64.205,394600000.0
2009-01-08 12:25:00,64.2,64.245,64.185,64.205,292700000.0
2009-01-08 12:26:00,64.21,64.245,64.195,64.2,165800000.0
2009-01-08 12:27:00,64.2,64.2,64.175,64.18,177600000.0
2009-01-08 12:28:00,64.175,64.215,64.155,64.155,134800000.0
2009-01-08 12:29:00,64.15,64.195,64.135,64.16,124200000.0
2009-01-08 12:30:00,64.16,64.2,64.16,64.18,87800000.0
2009-01-08 12:31:00,64.18,64.225,64.18,64.225,61400000.0
2009-01-08 12:32:00,64.225,64.23,64.18,64.205,185600000.0
2009-01-08 12:33:00,64.21,64.22,64.195,64.22,106000000.0
2009-01-08 12:34:00,64.22,64.23,64.185,64.19,121200000.0
2009-01-08 12:35:00,64.195,64.2,64.17,64.17,100200000.0
2009-01-08 12:36:00,64.17,64.19,64.165,64.175,219400000.0
2009-01-08 12:37:00,64.17,64.18,64.14,64.145,198000000.0
2009-01-08 12:38:00,64.15,64.21,64.15,64.21,129600000.0
2009-01-08 12:39:00,64.215,64.23,64.205,64.215,233400000.0
2009-01-08 12:40:00,64.22,64.23,64.205,64.21,222600000.0
2009-01-08 12:41:00,64.21,64.275,64.19,64.275,161800000.0
2009-01-08 12:42:00,64.275,64.3,64.23,64.26,245000000.0
2009-01-08 12:43:00,64.26,64.275,64.255,64.275,113600000.0
2009-01-08 12:44:00,64.275,64.275,64.255,64.255,131400000.0
2009-01-08 12:45:00,64.26,64.265,64.23,64.235,195000000.0
2009-01-08 12:46:00,64.23,64.24,64.205,64.205,274800000.0
2009-01-08 12:47:00,64.205,64.26,64.205,64.23,187000000.0
2009-01-08 12:48:00,64.225,64.25,64.225,64.23,104000000.0
2009-01-08 12:49:00,64.23,64.24,64.21,64.23,120200000.0
2009-01-08 12:50:00,64.235,64.28,64.22,64.27,231200000.0
2009-01-08 12:51:00,64.28,64.3,64.255,64.265,227600000.0
2009-01-08 12:52:00,64.265,64.27,64.23,64.245,251200000.0
2009-01-08 12:53:00,64.245,64.25,64.205,64.23,233200000.0
2009-01-08 12:54:00,64.22,64.25,64.22,64.25,120000000.0
2009-01-08 12:55:00,64.25,64.275,64.22,64.23,221400000.0
2009-01-08 12:56:00,64.245,64.28,64.245,64.245,269000000.0
2009-01-08 12:57:00,64.25,64.265,64.215,64.215,215400000.0
2009-01-08 12:58:00,64.215,64.25,64.215,64.25,76800000.0
2009-01-08 12:59:00,64.255,64.27,64.23,64.26,146000000.0
2009-01-08 13:00:00,64.26,64.285,64.225,64.265,362400000.0
2009-01-08 13:01:00,64.26,64.27,64.23,64.26,141200000.0
2009-01-08 13:02:00,64.26,64.275,64.23,64.27,186400000.0
2009-01-08 13:03:00,64.27,64.285,64.255,64.275,80400000.0
2009-01-08 13:04:00,64.28,64.325,64.28,64.32,75800000.0
2009-01-08 13:05:00,64.315,64.375,64.305,64.335,241400000.0
2009-01-08 13:06:00,64.35,64.35,64.27,64.315,147000000.0
2009-01-08 13:07:00,64.31,64.32,64.26,64.27,188600000.0
2009-01-08 13:08:00,64.27,64.29,64.24,64.27,192400000.0
2009-01-08 13:09:00,64.275,64.275,64.255,64.26,184000000.0
2009-01-08 13:10:00,64.255,64.26,64.21,64.22,157400000.0
2009-01-08 13:11:00,64.215,64.23,64.2,64.2,102200000.0
2009-01-08 13:12:00,64.205,64.215,64.185,64.195,108400000.0
2009-01-08 13:13:00,64.195,64.245,64.185,64.23,220400000.0
2009-01-08 13:14:00,64.23,64.295,64.225,64.24,207800000.0
2009-01-08 13:15:00,64.24,64.24,64.205,64.23,51400000.0
2009-01-08 13:16:00,64.235,64.255,64.23,64.24,48600000.0
2009-01-08 13:17:00,64.24,64.245,64.22,64.245,19800000.0
2009-01-08 13:18:00,64.25,64.25,64.215,64.24,50600000.0
2009-01-08 13:19:00,64.235,64.255,64.205,64.245,166400000.0
2009-01-08 13:20:00,64.245,64.265,64.235,64.245,76000000.0
2009-01-08 13:21:00,64.245,64.25,64.24,64.24,145200000.0
2009-01-08 13:22:00,64.245,64.29,64.24,64.255,179400000.0
2009-01-08 13:23:00,64.255,64.275,64.25,64.27,158800000.0
2009-01-08 13:24:00,64.265,64.295,64.26,64.27,351800000.0
2009-01-08 13:25:00,64.27,64.27,64.26,64.26,78600000.0
2009-01-08 13:26:00,64.265,64.295,64.26,64.285,124600000.0
2009-01-08 13:27:00,64.29,64.3,64.255,64.255,291000000.0
2009-01-08 13:28:00,64.265,64.29,64.26,64.27,232600000.0
2009-01-08 13:29:00,64.27,64.3,64.265,64.265,127600000.0
2009-01-08 13:30:00,64.28,64.325,64.28,64.32,121800000.0
2009-01-08 13:31:00,64.315,64.33,64.28,64.305,222400000.0
2009-01-08 13:32:00,64.305,64.32,64.28,64.315,225200000.0
2009-01-08 13:33:00,64.32,64.32,64.295,64.31,105400000.0
2009-01-08 13:34:00,64.3,64.35,64.3,64.35,118800000.0
2009-01-08 13:35:00,64.335,64.36,64.32,64.345,190600000.0
2009-01-08 13:36:00,64.345,64.39,64.345,64.39,195400000.0
2009-01-08 13:37:00,64.39,64.42,64.385,64.395,131400000.0
2009-01-08 13:38:00,64.4,64.445,64.395,64.43,138300000.0
2009-01-08 13:39:00,64.43,64.435,64.41,64.425,129400000.0
2009-01-08 13:40:00,64.425,64.43,64.355,64.39,278600000.0
2009-01-08 13:41:00,64.39,64.425,64.375,64.425,191400000.0
2009-01-08 13:42:00,64.425,64.44,64.425,64.43,132800000.0
2009-01-08 13:43:00,64.435,64.435,64.39,64.41,270000000.0
2009-01-08 13:44:00,64.405,64.415,64.405,64.405,162400000.0
2009-01-08 13:45:00,64.405,64.435,64.4,64.405,186400000.0
2009-01-08 13:46:00,64.41,64.415,64.37,64.375,145200000.0
2009-01-08 13:47:00,64.385,64.39,64.34,64.355,202400000.0
2009-01-08 13:48:00,64.35,64.375,64.34,64.36,140800000.0
2009-01-08 13:49:00,64.38,64.405,64.37,64.39,234600000.0
2009-01-08 13:50:00,64.395,64.405,64.38,64.395,98800000.0
2009-01-08 13:51:00,64.395,64.425,64.395,64.415,180000000.0
2009-01-08 13:52:00,64.415,64.45,64.4,64.43,254000000.0
2009-01-08 13:53:00,64.42,64.42,64.37,64.38,211000000.0
2009-01-08 13:54:00,64.385,64.405,64.375,64.405,63600000.0
2009-01-08 13:55:00,64.4,64.42,64.38,64.405,74400000.0
2009-01-08 13:56:00,64.41,64.435,64.39,64.4,187800000.0
2009-01-08 13:57:00,64.39,64.395,64.365,64.375,96600000.0
2009-01-08 13:58:00,64.375,64.385,64.36,64.375,56800000.0
2009-01-08 13:59:00,64.375,64.41,64.37,64.405,121600000.0
2009-01-08 14:00:00,64.395,64.415,64.375,64.375,52400000.0
2009-01-08 14:01:00,64.375,64.38,64.285,64.315,127000000.0
2009-01-08 14:02:00,64.32,64.335,64.32,64.33,59400000.0
2009-01-08 14:03:00,64.33,64.39,64.33,64.39,95600000.0
2009-01-08 14:04:00,64.39,64.41,64.39,64.395,83400000.0
2009-01-08 14:05:00,64.39,64.415,64.38,64.4,144200000.0
2009-01-08 14:06:00,64.39,64.45,64.39,64.44,166600000.0
2009-01-08 14:07:00,64.44,64.47,64.43,64.465,140800000.0
2009-01-08 14:08:00,64.465,64.485,64.445,64.47,222000000.0
2009-01-08 14:09:00,64.475,64.525,64.465,64.475,63800000.0
2009-01-08 14:10:00,64.475,64.51,64.46,64.505,101000000.0
2009-01-08 14:11:00,64.505,64.51,64.43,64.43,74400000.0
2009-01-08 14:12:00,64.43,64.515,64.43,64.465,125400000.0
2009-01-08 14:13:00,64.465,64.515,64.44,64.48,89400000.0
2009-01-08 14:14:00,64.49,64.5,64.435,64.435,109800000.0
2009-01-08 14:15:00,64.435,64.5,64.43,64.49,87800000.0
2009-01-08 14:16:00,64.49,64.51,64.44,64.485,141600000.0
2009-01-08 14:17:00,64.485,64.545,64.485,64.525,164000000.0
2009-01-08 14:18:00,64.525,64.555,64.485,64.525,80600000.0
2009-01-08 14:19:00,64.525,64.55,64.5,64.51,123000000.0
2009-01-08 14:20:00,64.515,64.555,64.51,64.535,99200000.0
2009-01-08 14:21:00,64.535,64.56,64.535,64.56,19000000.0
2009-01-08 14:22:00,64.56,64.575,64.53,64.54,43400000.0
2009-01-08 14:23:00,64.54,64.555,64.505,64.54,37000000.0
2009-01-08 14:24:00,64.515,64.555,64.5,64.535,75200000.0
2009-01-08 14:25:00,64.535,64.545,64.45,64.52,112600000.0
2009-01-08 14:26:00,64.495,64.52,64.48,64.49,107400000.0
2009-01-08 14:27:00,64.485,64.565,64.485,64.565,113600000.0
2009-01-08 14:28:00,64.565,64.68,64.515,64.68,118600000.0
2009-01-08 14:29:00,64.67,64.73,64.635,64.73,150600000.0
2009-01-08 14:30:00,64.72,64.72,64.66,64.66,148800000.0
2009-01-08 14:31:00,64.665,64.675,64.6,64.61,343100000.0
2009-01-08 14:32:00,64.6,64.6,64.54,64.56,264600000.0
2009-01-08 14:33:00,64.57,64.58,64.515,64.515,241800000.0
2009-01-08 14:34:00,64.515,64.515,64.425,64.435,181800000.0
2009-01-08 14:35:00,64.44,64.5,64.435,64.435,127600000.0
2009-01-08 14:36:00,64.415,64.43,64.375,64.405,221400000.0
2009-01-08 14:37:00,64.41,64.45,64.4,64.41,181600000.0
2009-01-08 14:38:00,64.41,64.455,64.385,64.445,132000000.0
2009-01-08 14:39:00,64.455,64.47,64.435,64.47,127000000.0
2009-01-08 14:40:00,64.455,64.51,64.45,64.485,171400000.0
2009-01-08 14:41:00,64.49,64.5,64.445,64.46,101200000.0
2009-01-08 14:42:00,64.46,64.485,64.455,64.455,150400000.0
2009-01-08 14:43:00,64.455,64.49,64.445,64.49,161800000.0
2009-01-08 14:44:00,64.49,64.555,64.48,64.51,147200000.0
2009-01-08 14:45:00,64.505,64.52,64.455,64.465,142800000.0
2009-01-08 14:46:00,64.47,64.51,64.42,64.475,138800000.0
2009-01-08 14:47:00,64.475,64.475,64.43,64.455,191000000.0
2009-01-08 14:48:00,64.455,64.46,64.36,64.365,137600000.0
2009-01-08 14:49:00,64.365,64.365,64.225,64.32,141400000.0
2009-01-08 14:50:00,64.32,64.35,64.205,64.21,116200000.0
2009-01-08 14:51:00,64.21,64.275,64.21,64.27,138600000.0
2009-01-08 14:52:00,64.27,64.275,64.22,64.23,77000000.0
2009-01-08 14:53:00,64.255,64.28,64.25,64.27,110200000.0
2009-01-08 14:54:00,64.27,64.27,64.195,64.225,158600000.0
2009-01-08 14:55:00,64.24,64.24,64.18,64.235,68200000.0
2009-01-08 14:56:00,64.23,64.27,64.23,64.26,58600000.0
2009-01-08 14:57:00,64.265,64.295,64.25,64.26,57200000.0
2009-01-08 14:58:00,64.265,64.285,64.245,64.255,44400000.0
2009-01-08 14:59:00,64.25,64.255,64.18,64.18,136600000.0
2009-01-08 15:00:00,64.165,64.165,64.105,64.135,154800000.0
2009-01-08 15:01:00,64.14,64.165,64.12,64.12,107800000.0
2009-01-08 15:02:00,64.115,64.205,64.115,64.195,114600000.0
2009-01-08 15:03:00,64.195,64.225,64.195,64.22,116400000.0
2009-01-08 15:04:00,64.225,64.28,64.215,64.28,93600000.0
2009-01-08 15:05:00,64.275,64.28,64.215,64.22,73400000.0
2009-01-08 15:06:00,64.215,64.245,64.215,64.235,40400000.0
2009-01-08 15:07:00,64.235,64.26,64.235,64.245,133400000.0
2009-01-08 15:08:00,64.245,64.265,64.225,64.245,264000000.0
2009-01-08 15:09:00,64.245,64.29,64.245,64.255,74400000.0
2009-01-08 15:10:00,64.255,64.265,64.215,64.245,124800000.0
2009-01-08 15:11:00,64.25,64.25,64.215,64.24,107600000.0
2009-01-08 15:12:00,64.245,64.255,64.235,64.25,76000000.0
2009-01-08 15:13:00,64.25,64.255,64.15,64.17,140800000.0
2009-01-08 15:14:00,64.165,64.24,64.165,64.21,212400000.0
2009-01-08 15:15:00,64.215,64.235,64.105,64.11,178800000.0
2009-01-08 15:16:00,64.11,64.135,64.11,64.12,58000000.0
2009-01-08 15:17:00,64.115,64.115,64.025,64.055,108600000.0
2009-01-08 15:18:00,64.05,64.08,64.03,64.035,60800000.0
2009-01-08 15:19:00,64.03,64.07,64.025,64.07,56400000.0
2009-01-08 15:20:00,64.07,64.105,64.03,64.105,116000000.0
2009-01-08 15:21:00,64.11,64.11,64.055,64.075,77200000.0
2009-01-08 15:22:00,64.08,64.09,64.045,64.055,104400000.0
2009-01-08 15:23:00,64.06,64.14,64.06,64.125,113800000.0
2009-01-08 15:24:00,64.12,64.15,64.12,64.13,153000000.0
2009-01-08 15:25:00,64.125,64.13,64.09,64.09,119000000.0
2009-01-08 15:26:00,64.09,64.13,64.06,64.06,77200000.0
2009-01-08 15:27:00,64.065,64.075,63.99,63.99,116600000.0
2009-01-08 15:28:00,63.99,64.03,63.98,64.015,89600000.0
2009-01-08 15:29:00,64.01,64.015,63.905,63.92,177200000.0
2009-01-08 15:30:00,63.905,64.06,63.905,64.02,304200000.0
2009-01-08 15:31:00,64.02,64.09,63.945,63.95,303200000.0
2009-01-08 15:32:00,63.955,64.04,63.935,64.04,269400000.0
2009-01-08 15:33:00,64.03,64.24,63.985,64.18,205200000.0
2009-01-08 15:34:00,64.185,64.185,64.075,64.09,366100000.0
2009-01-08 15:35:00,64.095,64.16,64.03,64.03,341200000.0
2009-01-08 15:36:00,64.035,64.085,63.97,64.07,295200000.0
2009-01-08 15:37:00,64.085,64.11,64.035,64.105,243000000.0
2009-01-08 15:38:00,64.1,64.185,64.095,64.175,298200000.0
2009-01-08 15:39:00,64.18,64.215,64.155,64.205,175800000.0
2009-01-08 15:40:00,64.225,64.28,64.18,64.21,151800000.0
2009-01-08 15:41:00,64.205,64.23,64.18,64.23,146800000.0
2009-01-08 15:42:00,64.225,64.38,64.225,64.335,224800000.0
2009-01-08 15:43:00,64.34,64.39,64.305,64.36,127400000.0
2009-01-08 15:44:00,64.355,64.455,64.355,64.435,78600000.0
2009-01-08 15:45:00,64.44,64.59,64.435,64.48,127400000.0
2009-01-08 15:46:00,64.485,64.52,64.45,64.52,59600000.0
2009-01-08 15:47:00,64.51,64.57,64.49,64.51,126400000.0
2009-01-08 15:48:00,64.52,64.525,64.425,64.445,159200000.0
2009-01-08 15:49:00,64.445,64.475,64.395,64.44,216600000.0
2009-01-08 15:50:00,64.42,64.46,64.405,64.45,202800000.0
2009-01-08 15:51:00,64.45,64.54,64.42,64.54,118400000.0
2009-01-08 15:52:00,64.54,64.55,64.465,64.465,188400000.0
2009-01-08 15:53:00,64.465,64.525,64.46,64.525,164800000.0
2009-01-08 15:54:00,64.5,64.595,64.495,64.595,266400000.0
2009-01-08 15:55:00,64.585,64.66,64.565,64.625,230200000.0
2009-01-08 15:56:00,64.615,64.64,64.59,64.625,135800000.0
2009-01-08 15:57:00,64.63,64.655,64.625,64.65,96000000.0
2009-01-08 15:58:00,64.67,64.685,64.635,64.65,166200000.0
2009-01-08 15:59:00,64.65,64.65,64.55,64.565,274000000.0
2009-01-08 16:00:00,64.565,64.57,64.475,64.5,343800000.0
2009-01-08 16:01:00,64.5,64.5,64.445,64.49,180000000.0
2009-01-08 16:02:00,64.49,64.505,64.415,64.46,206000000.0
2009-01-08 16:03:00,64.46,64.525,64.445,64.51,199400000.0
2009-01-08 16:04:00,64.515,64.58,64.51,64.56,236600000.0
2009-01-08 16:05:00,64.565,64.6,64.555,64.555,192800000.0
2009-01-08 16:06:00,64.555,64.655,64.55,64.59,288600000.0
2009-01-08 16:07:00,64.59,64.665,64.53,64.63,365200000.0
2009-01-08 16:08:00,64.63,64.635,64.565,64.615,279600000.0
2009-01-08 16:09:00,64.615,64.675,64.545,64.61,203200000.0
2009-01-08 16:10:00,64.605,64.665,64.535,64.66,321600000.0
2009-01-08 16:11:00,64.66,64.68,64.605,64.615,193600000.0
2009-01-08 16:12:00,64.62,64.65,64.59,64.65,122000000.0
2009-01-08 16:13:00,64.655,64.67,64.605,64.67,161800000.0
2009-01-08 16:14:00,64.67,64.72,64.67,64.695,137200000.0
2009-01-08 16:15:00,64.695,64.71,64.64,64.7,106400000.0
2009-01-08 16:16:00,64.7,64.73,64.655,64.675,157600000.0
2009-01-08 16:17:00,64.685,64.77,64.685,64.76,156800000.0
2009-01-08 16:18:00,64.765,64.815,64.745,64.77,192800000.0
2009-01-08 16:19:00,64.765,64.84,64.765,64.78,160400000.0
2009-01-08 16:20:00,64.78,64.8,64.765,64.775,143400000.0
2009-01-08 16:21:00,64.775,64.785,64.68,64.69,219200000.0
2009-01-08 16:22:00,64.685,64.695,64.545,64.58,200000000.0
2009-01-08 16:23:00,64.58,64.585,64.535,64.54,134600000.0
2009-01-08 16:24:00,64.545,64.57,64.475,64.53,189000000.0
2009-01-08 16:25:00,64.535,64.56,64.49,64.54,92200000.0
2009-01-08 16:26:00,64.525,64.545,64.49,64.545,103000000.0
2009-01-08 16:27:00,64.55,64.565,64.54,64.565,117600000.0
2009-01-08 16:28:00,64.56,64.56,64.495,64.51,109400000.0
2009-01-08 16:29:00,64.51,64.535,64.485,64.51,78000000.0
2009-01-08 16:30:00,64.495,64.575,64.485,64.555,78600000.0
2009-01-08 16:31:00,64.54,64.555,64.485,64.515,66200000.0
2009-01-08 16:32:00,64.515,64.525,64.48,64.5,81800000.0
2009-01-08 16:33:00,64.505,64.52,64.465,64.5,114800000.0
2009-01-08 16:34:00,64.5,64.585,64.5,64.53,92800000.0
2009-01-08 16:35:00,64.53,64.57,64.5,64.54,140400000.0
2009-01-08 16:36:00,64.535,64.59,64.535,64.575,82000000.0
2009-01-08 16:37:00,64.575,64.59,64.55,64.575,137000000.0
2009-01-08 16:38:00,64.575,64.645,64.57,64.6,177200000.0
2009-01-08 16:39:00,64.59,64.615,64.59,64.61,65800000.0
2009-01-08 16:40:00,64.615,64.62,64.485,64.485,137000000.0
2009-01-08 16:41:00,64.5,64.51,64.445,64.46,52000000.0
2009-01-08 16:42:00,64.46,64.5,64.45,64.495,64200000.0
2009-01-08 16:43:00,64.505,64.575,64.5,64.555,64400000.0
2009-01-08 16:44:00,64.555,64.625,64.555,64.61,172000000.0
2009-01-08 16:45:00,64.6,64.665,64.575,64.58,116000000.0
2009-01-08 16:46:00,64.58,64.625,64.58,64.58,53000000.0
2009-01-08 16:47:00,64.58,64.715,64.575,64.665,80800000.0
2009-01-08 16:48:00,64.655,64.7,64.615,64.695,77000000.0
2009-01-08 16:49:00,64.695,64.745,64.675,64.685,107400000.0
2009-01-08 16:50:00,64.685,64.71,64.645,64.67,134600000.0
2009-01-08 16:51:00,64.675,64.68,64.62,64.68,197300000.0
2009-01-08 16:52:00,64.675,64.695,64.645,64.67,227000000.0
2009-01-08 16:53:00,64.665,64.705,64.665,64.7,155800000.0
2009-01-08 16:54:00,64.695,64.705,64.585,64.6,206200000.0
2009-01-08 16:55:00,64.605,64.665,64.565,64.61,307400000.0
2009-01-08 16:56:00,64.61,64.645,64.6,64.605,304600000.0
2009-01-08 16:57:00,64.61,64.63,64.605,64.625,179600000.0
2009-01-08 16:58:00,64.625,64.645,64.6,64.61,342400000.0
2009-01-08 16:59:00,64.615,64.645,64.58,64.605,339000000.0
2009-01-08 17:00:00,64.605,64.64,64.575,64.62,278600000.0
2009-01-08 17:01:00,64.615,64.615,64.465,64.485,326000000.0
2009-01-08 17:02:00,64.485,64.485,64.4,64.4,202200000.0
2009-01-08 17:03:00,64.4,64.51,64.38,64.48,160400000.0
2009-01-08 17:04:00,64.475,64.49,64.395,64.415,260200000.0
2009-01-08 17:05:00,64.405,64.425,64.365,64.38,245800000.0
2009-01-08 17:06:00,64.375,64.38,64.335,64.35,244200000.0
2009-01-08 17:07:00,64.35,64.41,64.345,64.41,170800000.0
2009-01-08 17:08:00,64.41,64.425,64.385,64.415,125000000.0
2009-01-08 17:09:00,64.4,64.53,64.4,64.48,231200000.0
2009-01-08 17:10:00,64.49,64.525,64.49,64.5,88000000.0
2009-01-08 17:11:00,64.5,64.5,64.4,64.495,158000000.0
2009-01-08 17:12:00,64.5,64.555,64.495,64.535,65000000.0
2009-01-08 17:13:00,64.54,64.55,64.48,64.54,147600000.0
2009-01-08 17:14:00,64.53,64.545,64.505,64.515,118800000.0
2009-01-08 17:15:00,64.5,64.525,64.47,64.485,160200000.0
2009-01-08 17:16:00,64.495,64.515,64.44,64.46,121200000.0
2009-01-08 17:17:00,64.46,64.5,64.44,64.445,140800000.0
2009-01-08 17:18:00,64.435,64.46,64.395,64.395,122600000.0
2009-01-08 17:19:00,64.395,64.4,64.325,64.35,136000000.0
2009-01-08 17:20:00,64.35,64.385,64.34,64.385,113200000.0
2009-01-08 17:21:00,64.385,64.385,64.35,64.365,92600000.0
2009-01-08 17:22:00,64.365,64.425,64.34,64.35,277600000.0
2009-01-08 17:23:00,64.35,64.35,64.305,64.325,133000000.0
2009-01-08 17:24:00,64.33,64.435,64.33,64.425,253200000.0
2009-01-08 17:25:00,64.425,64.47,64.425,64.45,141200000.0
2009-01-08 17:26:00,64.45,64.47,64.435,64.44,192600000.0
2009-01-08 17:27:00,64.45,64.475,64.42,64.425,155800000.0
2009-01-08 17:28:00,64.42,64.425,64.385,64.39,128000000.0
2009-01-08 17:29:00,64.39,64.435,64.38,64.41,215800000.0
2009-01-08 17:30:00,64.415,64.415,64.4,64.415,99000000.0
2009-01-08 17:31:00,64.42,64.43,64.41,64.41,41600000.0
2009-01-08 17:32:00,64.41,64.425,64.28,64.28,246400000.0
2009-01-08 17:33:00,64.295,64.335,64.29,64.325,150400000.0
2009-01-08 17:34:00,64.325,64.4,64.325,64.4,72200000.0
2009-01-08 17:35:00,64.41,64.44,64.405,64.425,63400000.0
2009-01-08 17:36:00,64.425,64.53,64.42,64.52,144200000.0
2009-01-08 17:37:00,64.51,64.565,64.51,64.54,115800000.0
2009-01-08 17:38:00,64.545,64.555,64.51,64.535,78800000.0
2009-01-08 17:39:00,64.54,64.61,64.54,64.61,70800000.0
2009-01-08 17:40:00,64.615,64.615,64.57,64.61,107000000.0
2009-01-08 17:41:00,64.605,64.64,64.565,64.59,133800000.0
2009-01-08 17:42:00,64.585,64.71,64.58,64.65,167200000.0
2009-01-08 17:43:00,64.645,64.685,64.625,64.68,78200000.0
2009-01-08 17:44:00,64.685,64.735,64.655,64.695,111800000.0
2009-01-08 17:45:00,64.7,64.715,64.66,64.71,110200000.0
2009-01-08 17:46:00,64.72,64.75,64.71,64.73,167400000.0
2009-01-08 17:47:00,64.735,64.765,64.715,64.76,86600000.0
2009-01-08 17:48:00,64.76,64.81,64.745,64.78,203000000.0
2009-01-08 17:49:00,64.785,64.8,64.73,64.74,188200000.0
2009-01-08 17:50:00,64.745,64.775,64.735,64.76,130000000.0
2009-01-08 17:51:00,64.76,64.83,64.75,64.75,109000000.0
2009-01-08 17:52:00,64.75,64.805,64.745,64.795,192600000.0
2009-01-08 17:53:00,64.795,64.82,64.785,64.795,140600000.0
2009-01-08 17:54:00,64.795,64.82,64.79,64.8,94800000.0
2009-01-08 17:55:00,64.8,64.815,64.775,64.805,101400000.0
2009-01-08 17:56:00,64.805,64.84,64.795,64.81,183000000.0
2009-01-08 17:57:00,64.82,64.83,64.745,64.775,233400000.0
2009-01-08 17:58:00,64.775,64.805,64.77,64.8,148800000.0
2009-01-08 17:59:00,64.8,64.82,64.755,64.79,306800000.0
2009-01-08 18:00:00,64.79,64.81,64.755,64.785,292600000.0
2009-01-08 18:01:00,64.75,64.84,64.75,64.825,269600000.0
2009-01-08 18:02:00,64.825,64.835,64.78,64.835,259200000.0
2009-01-08 18:03:00,64.825,64.89,64.825,64.865,188600000.0
2009-01-08 18:04:00,64.87,64.87,64.8,64.845,267200000.0
2009-01-08 18:05:00,64.845,64.91,64.83,64.835,324000000.0
2009-01-08 18:06:00,64.835,64.935,64.835,64.92,362600000.0
2009-01-08 18:07:00,64.92,64.995,64.92,64.925,305800000.0
2009-01-08 18:08:00,64.935,64.945,64.82,64.84,298600000.0
2009-01-08 18:09:00,64.84,64.88,64.815,64.87,269900000.0
2009-01-08 18:10:00,64.865,64.865,64.805,64.81,142800000.0
2009-01-08 18:11:00,64.815,64.815,64.695,64.725,408000000.0
2009-01-08 18:12:00,64.725,64.735,64.68,64.715,357400000.0
2009-01-08 18:13:00,64.72,64.765,64.72,64.725,345200000.0
2009-01-08 18:14:00,64.72,64.735,64.695,64.715,259400000.0
2009-01-08 18:15:00,64.71,64.765,64.705,64.72,192200000.0
2009-01-08 18:16:00,64.715,64.765,64.68,64.765,153600000.0
2009-01-08 18:17:00,64.77,64.795,64.72,64.725,191000000.0
2009-01-08 18:18:00,64.725,64.765,64.58,64.61,365600000.0
2009-01-08 18:19:00,64.61,64.615,64.555,64.555,265200000.0
2009-01-08 18:20:00,64.55,64.655,64.535,64.625,216000000.0
2009-01-08 18:21:00,64.63,64.685,64.605,64.61,227400000.0
2009-01-08 18:22:00,64.61,64.62,64.545,64.585,203200000.0
2009-01-08 18:23:00,64.585,64.615,64.58,64.59,113600000.0
2009-01-08 18:24:00,64.59,64.615,64.58,64.615,183600000.0
2009-01-08 18:25:00,64.61,64.62,64.575,64.58,161000000.0
2009-01-08 18:26:00,64.595,64.605,64.585,64.59,60600000.0
2009-01-08 18:27:00,64.59,64.6,64.535,64.555,121200000.0
2009-01-08 18:28:00,64.555,64.565,64.525,64.545,76600000.0
2009-01-08 18:29:00,64.535,64.55,64.49,64.52,76800000.0
2009-01-08 18:30:00,64.525,64.525,64.49,64.495,41000000.0
2009-01-08 18:31:00,64.49,64.5,64.485,64.485,62400000.0
2009-01-08 18:32:00,64.48,64.48,64.395,64.425,277000000.0
2009-01-08 18:33:00,64.43,64.45,64.43,64.44,74600000.0
2009-01-08 18:34:00,64.44,64.45,64.395,64.43,174800000.0
2009-01-08 18:35:00,64.425,64.45,64.375,64.43,146100000.0
2009-01-08 18:36:00,64.435,64.46,64.41,64.44,105200000.0
2009-01-08 18:37:00,64.435,64.455,64.4,64.455,105200000.0
2009-01-08 18:38:00,64.455,64.52,64.44,64.51,122600000.0
2009-01-08 18:39:00,64.51,64.52,64.425,64.45,156200000.0
2009-01-08 18:40:00,64.445,64.505,64.445,64.505,136200000.0
2009-01-08 18:41:00,64.53,64.55,64.5,64.535,104600000.0
2009-01-08 18:42:00,64.54,64.545,64.495,64.53,98000000.0
2009-01-08 18:43:00,64.535,64.565,64.525,64.535,118000000.0
2009-01-08 18:44:00,64.53,64.6,64.53,64.55,120600000.0
2009-01-08 18:45:00,64.56,64.56,64.445,64.49,119200000.0
2009-01-08 18:46:00,64.465,64.48,64.445,64.445,97400000.0
2009-01-08 18:47:00,64.455,64.48,64.445,64.475,33400000.0
2009-01-08 18:48:00,64.47,64.475,64.435,64.435,89400000.0
2009-01-08 18:49:00,64.445,64.52,64.435,64.51,95800000.0
2009-01-08 18:50:00,64.51,64.53,64.505,64.525,50400000.0
2009-01-08 18:51:00,64.53,64.53,64.385,64.405,237000000.0
2009-01-08 18:52:00,64.405,64.43,64.355,64.375,208000000.0
2009-01-08 18:53:00,64.38,64.415,64.37,64.41,84600000.0
2009-01-08 18:54:00,64.42,64.42,64.38,64.38,62600000.0
2009-01-08 18:55:00,64.385,64.405,64.335,64.335,143000000.0
2009-01-08 18:56:00,64.33,64.34,64.305,64.31,93200000.0
2009-01-08 18:57:00,64.315,64.41,64.315,64.405,92200000.0
2009-01-08 18:58:00,64.41,64.465,64.405,64.465,95000000.0
2009-01-08 18:59:00,64.475,64.51,64.405,64.405,165600000.0
2009-01-08 19:00:00,64.405,64.405,64.37,64.375,19400000.0
2009-01-08 19:01:00,64.365,64.435,64.365,64.415,60800000.0
2009-01-08 19:02:00,64.42,64.42,64.375,64.39,66200000.0
2009-01-08 19:03:00,64.385,64.39,64.35,64.36,38600000.0
2009-01-08 19:04:00,64.36,64.36,64.33,64.335,51600000.0
2009-01-08 19:05:00,64.34,64.34,64.315,64.325,32000000.0
2009-01-08 19:06:00,64.325,64.36,64.32,64.345,68000000.0
2009-01-08 19:07:00,64.345,64.425,64.345,64.4,100000000.0
2009-01-08 19:08:00,64.4,64.48,64.4,64.475,48000000.0
2009-01-08 19:09:00,64.475,64.5,64.45,64.48,51000000.0
2009-01-08 19:10:00,64.48,64.49,64.48,64.49,15000000.0
2009-01-08 19:11:00,64.46,64.49,64.46,64.49,6000000.0
2009-01-08 19:12:00,64.49,64.595,64.485,64.555,133600000.0
2009-01-08 19:13:00,64.56,64.58,64.505,64.525,167800000.0
2009-01-08 19:14:00,64.525,64.59,64.5,64.57,184800000.0
2009-01-08 19:15:00,64.59,64.645,64.565,64.63,122200000.0
2009-01-08 19:16:00,64.635,64.635,64.615,64.615,52600000.0
2009-01-08 19:17:00,64.615,64.63,64.59,64.63,56400000.0
2009-01-08 19:18:00,64.635,64.69,64.605,64.625,75400000.0
2009-01-08 19:19:00,64.62,64.62,64.595,64.605,234200000.0
2009-01-08 19:20:00,64.615,64.635,64.61,64.635,46800000.0
2009-01-08 19:21:00,64.635,64.635,64.58,64.59,30400000.0
2009-01-08 19:22:00,64.59,64.61,64.59,64.605,36000000.0
2009-01-08 19:23:00,64.61,64.625,64.61,64.615,12000000.0
2009-01-08 19:24:00,64.6,64.6,64.57,64.57,32000000.0
2009-01-08 19:25:00,64.575,64.58,64.575,64.58,13000000.0
2009-01-08 19:26:00,64.575,64.58,64.57,64.575,13400000.0
2009-01-08 19:27:00,64.58,64.595,64.575,64.595,11000000.0
2009-01-08 19:28:00,64.6,64.6,64.575,64.585,33400000.0
2009-01-08 19:29:00,64.575,64.59,64.565,64.59,27800000.0
2009-01-08 19:30:00,64.59,64.605,64.59,64.595,18400000.0
2009-01-08 19:31:00,64.6,64.605,64.6,64.605,16600000.0
2009-01-08 19:32:00,64.605,64.645,64.6,64.63,54200000.0
2009-01-08 19:33:00,64.63,64.64,64.575,64.605,63400000.0
2009-01-08 19:34:00,64.595,64.605,64.59,64.59,8000000.0
2009-01-08 19:35:00,64.59,64.59,64.575,64.585,13800000.0
2009-01-08 19:36:00,64.575,64.605,64.575,64.575,40800000.0
2009-01-08 19:37:00,64.575,64.585,64.575,64.585,23400000.0
2009-01-08 19:38:00,64.58,64.58,64.555,64.555,29200000.0
2009-01-08 19:39:00,64.555,64.575,64.555,64.575,10800000.0
2009-01-08 19:40:00,64.57,64.575,64.56,64.565,47600000.0
2009-01-08 19:41:00,64.575,64.59,64.575,64.59,4000000.0
2009-01-08 19:42:00,64.605,64.64,64.6,64.64,114800000.0
2009-01-08 19:43:00,64.635,64.635,64.595,64.6,54000000.0
2009-01-08 19:44:00,64.595,64.605,64.59,64.6,27200000.0
2009-01-08 19:45:00,64.6,64.62,64.6,64.615,16200000.0
2009-01-08 19:46:00,64.605,64.625,64.6,64.615,44000000.0
2009-01-08 19:47:00,64.625,64.63,64.61,64.62,26000000.0
2009-01-08 19:48:00,64.625,64.66,64.615,64.645,66600000.0
2009-01-08 19:49:00,64.645,64.645,64.62,64.62,88000000.0
2009-01-08 19:50:00,64.62,64.655,64.61,64.62,134599999.0
2009-01-08 19:51:00,64.625,64.65,64.625,64.64,122800000.0
2009-01-08 19:52:00,64.64,64.695,64.64,64.68,110600000.0
2009-01-08 19:53:00,64.68,64.72,64.67,64.72,231400000.0
2009-01-08 19:54:00,64.725,64.78,64.705,64.78,102800000.0
2009-01-08 19:55:00,64.775,64.82,64.745,64.81,205200000.0
2009-01-08 19:56:00,64.81,64.815,64.785,64.785,26800000.0
2009-01-08 19:57:00,64.785,64.785,64.76,64.76,31400000.0
2009-01-08 19:58:00,64.765,64.78,64.73,64.73,114600000.0
2009-01-08 19:59:00,64.73,64.755,64.685,64.7,160400000.0
2009-01-08 20:00:00,64.7,64.71,64.685,64.7,180800000.0
2009-01-08 20:01:00,64.685,64.7,64.63,64.63,213000000.0
2009-01-08 20:02:00,64.625,64.67,64.625,64.65,162400000.0
2009-01-08 20:03:00,64.655,64.655,64.64,64.645,59800000.0
2009-01-08 20:04:00,64.645,64.655,64.645,64.655,13800000.0
2009-01-08 20:05:00,64.66,64.69,64.65,64.685,39000000.0
2009-01-08 20:06:00,64.665,64.665,64.62,64.635,116800000.0
2009-01-08 20:07:00,64.635,64.655,64.605,64.62,191400000.0
2009-01-08 20:08:00,64.625,64.625,64.575,64.575,180600000.0
2009-01-08 20:09:00,64.585,64.645,64.575,64.605,132800000.0
2009-01-08 20:10:00,64.61,64.625,64.585,64.62,85400000.0
2009-01-08 20:11:00,64.615,64.635,64.585,64.59,279400000.0
2009-01-08 20:12:00,64.595,64.62,64.595,64.605,120400000.0
2009-01-08 20:13:00,64.615,64.615,64.57,64.585,163800000.0
2009-01-08 20:14:00,64.58,64.59,64.535,64.565,98000000.0
2009-01-08 20:15:00,64.56,64.57,64.495,64.495,256800000.0
2009-01-08 20:16:00,64.5,64.51,64.45,64.47,322400000.0
2009-01-08 20:17:00,64.47,64.48,64.435,64.455,278200000.0
2009-01-08 20:18:00,64.45,64.465,64.445,64.455,302800000.0
2009-01-08 20:19:00,64.455,64.48,64.45,64.46,208600000.0
2009-01-08 20:20:00,64.445,64.48,64.445,64.475,224200000.0
2009-01-08 20:21:00,64.48,64.48,64.45,64.465,156800000.0
2009-01-08 20:22:00,64.47,64.48,64.465,64.48,190000000.0
2009-01-08 20:23:00,64.48,64.51,64.475,64.495,273200000.0
2009-01-08 20:24:00,64.49,64.5,64.485,64.495,251000000.0
2009-01-08 20:25:00,64.495,64.495,64.485,64.49,145200000.0
2009-01-08 20:26:00,64.495,64.52,64.49,64.51,345400000.0
2009-01-08 20:27:00,64.51,64.51,64.48,64.485,143400000.0
2009-01-08 20:28:00,64.485,64.525,64.48,64.525,293200000.0
2009-01-08 20:29:00,64.505,64.515,64.49,64.49,165000000.0
2009-01-08 20:30:00,64.51,64.51,64.45,64.465,246000000.0
2009-01-08 20:31:00,64.455,64.495,64.455,64.495,84400000.0
2009-01-08 20:32:00,64.49,64.5,64.49,64.495,54000000.0
2009-01-08 20:33:00,64.49,64.575,64.485,64.56,80200000.0
2009-01-08 20:34:00,64.56,64.565,64.535,64.54,223400000.0
2009-01-08 20:35:00,64.55,64.56,64.515,64.54,108600000.0
2009-01-08 20:36:00,64.54,64.54,64.51,64.535,35000000.0
2009-01-08 20:37:00,64.555,64.575,64.54,64.565,92600000.0
2009-01-08 20:38:00,64.565,64.57,64.545,64.56,38000000.0
2009-01-08 20:39:00,64.565,64.57,64.55,64.555,92400000.0
2009-01-08 20:40:00,64.555,64.555,64.52,64.525,76000000.0
2009-01-08 20:41:00,64.53,64.56,64.53,64.55,30600000.0
2009-01-08 20:42:00,64.545,64.57,64.54,64.565,24800000.0
2009-01-08 20:43:00,64.565,64.595,64.56,64.59,53200000.0
2009-01-08 20:44:00,64.595,64.625,64.58,64.615,87000000.0
2009-01-08 20:45:00,64.615,64.63,64.615,64.62,123800000.0
2009-01-08 20:46:00,64.615,64.635,64.61,64.635,51000000.0
2009-01-08 20:47:00,64.64,64.715,64.64,64.71,97200000.0
2009-01-08 20:48:00,64.71,64.715,64.68,64.68,24200000.0
2009-01-08 20:49:00,64.69,64.695,64.67,64.68,53400000.0
2009-01-08 20:50:00,64.67,64.67,64.63,64.635,51200000.0
2009-01-08 20:51:00,64.635,64.65,64.63,64.635,47800000.0
2009-01-08 20:52:00,64.635,64.645,64.615,64.615,52000000.0
2009-01-08 20:53:00,64.62,64.625,64.615,64.62,57200000.0
2009-01-08 20:54:00,64.62,64.625,64.615,64.625,14400000.0
2009-01-08 20:55:00,64.62,64.62,64.575,64.59,88000000.0
2009-01-08 20:56:00,64.59,64.595,64.565,64.58,98400000.0
2009-01-08 20:57:00,64.575,64.595,64.575,64.585,20600000.0
2009-01-08 20:58:00,64.58,64.585,64.57,64.585,14400000.0
2009-01-08 20:59:00,64.59,64.605,64.585,64.605,83200000.0
2009-01-08 21:00:00,64.61,64.62,64.6,64.61,51000000.0
2009-01-08 21:01:00,64.62,64.62,64.61,64.61,8800000.0
2009-01-08 21:02:00,64.62,64.625,64.6,64.605,25000000.0
2009-01-08 21:03:00,64.615,64.615,64.605,64.605,6000000.0
2009-01-08 21:04:00,64.6,64.61,64.6,64.6,72800000.0
2009-01-08 21:05:00,64.605,64.61,64.595,64.61,70800000.0
2009-01-08 21:06:00,64.61,64.655,64.6,64.655,82800000.0
2009-01-08 21:07:00,64.655,64.71,64.655,64.705,63400000.0
2009-01-08 21:08:00,64.705,64.725,64.705,64.72,14000000.0
2009-01-08 21:09:00,64.715,64.73,64.7,64.725,39800000.0
2009-01-08 21:10:00,64.71,64.725,64.7,64.7,27000000.0
2009-01-08 21:11:00,64.72,64.72,64.69,64.71,11000000.0
2009-01-08 21:12:00,64.72,64.72,64.695,64.695,29200000.0
2009-01-08 21:13:00,64.7,64.705,64.685,64.685,13200000.0
2009-01-08 21:14:00,64.69,64.7,64.69,64.695,17600000.0
2009-01-08 21:15:00,64.69,64.71,64.68,64.68,109400000.0
2009-01-08 21:16:00,64.685,64.79,64.675,64.79,135000000.0
2009-01-08 21:17:00,64.79,64.79,64.685,64.73,182400000.0
2009-01-08 21:18:00,64.725,64.73,64.71,64.725,19600000.0
2009-01-08 21:19:00,64.715,64.74,64.705,64.73,59000000.0
2009-01-08 21:20:00,64.73,64.755,64.71,64.755,37400000.0
2009-01-08 21:21:00,64.76,64.78,64.76,64.78,19000000.0
2009-01-08 21:22:00,64.77,64.79,64.735,64.785,89600000.0
2009-01-08 21:23:00,64.785,64.805,64.77,64.79,174600000.0
2009-01-08 21:24:00,64.79,64.85,64.765,64.765,208600000.0
2009-01-08 21:25:00,64.77,64.8,64.73,64.77,253000000.0
2009-01-08 21:26:00,64.77,64.78,64.705,64.715,265000000.0
2009-01-08 21:27:00,64.715,64.75,64.705,64.735,131600000.0
2009-01-08 21:28:00,64.73,64.735,64.705,64.725,110800000.0
2009-01-08 21:29:00,64.72,64.72,64.69,64.7,177000000.0
2009-01-08 21:30:00,64.7,64.705,64.69,64.7,131400000.0
2009-01-08 21:31:00,64.695,64.7,64.67,64.675,82800000.0
2009-01-08 21:32:00,64.67,64.68,64.665,64.68,76400000.0
2009-01-08 21:33:00,64.675,64.715,64.655,64.67,252400000.0
2009-01-08 21:34:00,64.67,64.67,64.645,64.665,62800000.0
2009-01-08 21:35:00,64.665,64.665,64.655,64.655,7800000.0
2009-01-08 21:36:00,64.65,64.655,64.645,64.65,50600000.0
2009-01-08 21:37:00,64.645,64.655,64.64,64.645,37000000.0
2009-01-08 21:38:00,64.64,64.65,64.635,64.635,52000000.0
2009-01-08 21:39:00,64.64,64.655,64.61,64.655,118000000.0
2009-01-08 21:40:00,64.655,64.655,64.645,64.645,28600000.0
2009-01-08 21:41:00,64.645,64.65,64.635,64.65,16800000.0
2009-01-08 21:42:00,64.66,64.695,64.66,64.66,38200000.0
2009-01-08 21:43:00,64.655,64.695,64.65,64.695,30200000.0
2009-01-08 21:44:00,64.695,64.75,64.695,64.75,21200000.0
2009-01-08 21:45:00,64.745,64.785,64.745,64.76,37000000.0
2009-01-08 21:46:00,64.76,64.77,64.755,64.765,32000000.0
2009-01-08 21:47:00,64.77,64.845,64.77,64.84,86800000.0
2009-01-08 21:48:00,64.84,64.84,64.805,64.805,63600000.0
2009-01-08 21:49:00,64.81,64.835,64.795,64.835,47000000.0
2009-01-08 21:50:00,64.835,64.845,64.825,64.845,44800000.0
2009-01-08 21:51:00,64.845,64.9,64.84,64.885,40400000.0
2009-01-08 21:52:00,64.88,64.88,64.855,64.87,31000000.0
2009-01-08 21:53:00,64.875,64.89,64.865,64.87,32000000.0
2009-01-08 21:54:00,64.865,64.875,64.86,64.875,18000000.0
2009-01-08 21:55:00,64.885,64.885,64.845,64.86,50400000.0
2009-01-08 21:56:00,64.865,64.885,64.855,64.865,85800000.0
2009-01-08 21:57:00,64.86,64.865,64.785,64.805,118000000.0
2009-01-08 21:58:00,64.805,64.81,64.745,64.745,233800000.0
2009-01-08 21:59:00,64.745,64.77,64.73,64.75,220200000.0
2009-01-08 22:00:00,64.76,64.865,64.76,64.84,286800000.0
2009-01-08 22:01:00,64.845,64.955,64.845,64.955,325600000.0
2009-01-08 22:02:00,64.97,65.03,64.95,64.96,360000000.0
2009-01-08 22:03:00,64.96,64.975,64.96,64.97,104400000.0
2009-01-08 22:04:00,64.97,65.04,64.97,65.015,192200000.0
2009-01-08 22:05:00,65.015,65.095,65.01,65.085,305800000.0
2009-01-08 22:06:00,65.09,65.1,65.06,65.06,281600000.0
2009-01-08 22:07:00,65.065,65.065,64.97,64.995,279000000.0
2009-01-08 22:08:00,64.98,65.0,64.945,64.945,198800000.0
2009-01-08 22:09:00,64.945,64.95,64.93,64.935,315000000.0
2009-01-08 22:10:00,64.94,64.95,64.875,64.875,146800000.0
2009-01-08 22:11:00,64.875,64.875,64.84,64.86,227000000.0
2009-01-08 22:12:00,64.86,64.88,64.805,64.835,177000000.0
2009-01-08 22:13:00,64.835,64.855,64.835,64.845,86400000.0
2009-01-08 22:14:00,64.845,64.85,64.83,64.835,171000000.0
2009-01-08 22:15:00,64.84,64.84,64.77,64.78,269200000.0
2009-01-08 22:16:00,64.78,64.82,64.78,64.795,129500000.0
2009-01-08 22:17:00,64.8,64.8,64.745,64.745,63400000.0
2009-01-08 22:18:00,64.745,64.76,64.745,64.745,24800000.0
2009-01-08 22:19:00,64.745,64.75,64.695,64.695,131800000.0
2009-01-08 22:20:00,64.695,64.73,64.665,64.7,162000000.0
2009-01-08 22:21:00,64.695,64.71,64.695,64.71,19200000.0
2009-01-08 22:22:00,64.695,64.695,64.655,64.665,63800000.0
2009-01-08 22:23:00,64.665,64.71,64.665,64.71,47800000.0
2009-01-08 22:24:00,64.695,64.705,64.695,64.695,25800000.0
2009-01-08 22:25:00,64.72,64.75,64.69,64.705,106000000.0
2009-01-08 22:26:00,64.705,64.715,64.7,64.71,56000000.0
2009-01-08 22:27:00,64.71,64.715,64.705,64.715,18000000.0
2009-01-08 22:28:00,64.73,64.75,64.725,64.725,56200000.0
2009-01-08 22:29:00,64.725,64.76,64.725,64.755,22000000.0
2009-01-08 22:30:00,64.74,64.76,64.715,64.715,47000000.0
2009-01-08 22:31:00,64.715,64.715,64.66,64.66,155400000.0
2009-01-08 22:32:00,64.675,64.7,64.67,64.7,164600000.0
2009-01-08 22:33:00,64.7,64.705,64.685,64.69,79000000.0
2009-01-08 22:34:00,64.695,64.745,64.69,64.745,143400000.0
2009-01-08 22:35:00,64.74,64.75,64.72,64.72,151600000.0
2009-01-08 22:36:00,64.72,64.72,64.7,64.7,85600000.0
2009-01-08 22:37:00,64.7,64.72,64.7,64.715,149000000.0
2009-01-08 22:38:00,64.71,64.715,64.69,64.69,83000000.0
2009-01-08 22:39:00,64.695,64.7,64.68,64.695,121400000.0
2009-01-08 22:40:00,64.705,64.74,64.7,64.73,168200000.0
2009-01-08 22:41:00,64.74,64.76,64.725,64.755,85000000.0
2009-01-08 22:42:00,64.76,64.765,64.755,64.765,32000000.0
2009-01-08 22:43:00,64.765,64.77,64.765,64.765,13200000.0
2009-01-08 22:44:00,64.76,64.77,64.76,64.77,24800000.0
2009-01-08 22:45:00,64.77,64.8,64.76,64.775,14200000.0
2009-01-08 22:46:00,64.785,64.81,64.785,64.8,36400000.0
2009-01-08 22:47:00,64.81,64.81,64.805,64.805,26000000.0
2009-01-08 22:48:00,64.805,64.845,64.79,64.815,124400000.0
2009-01-08 22:49:00,64.81,64.835,64.81,64.825,115200000.0
2009-01-08 22:50:00,64.83,64.885,64.83,64.885,199600000.0
2009-01-08 22:51:00,64.895,64.895,64.815,64.815,186200000.0
2009-01-08 22:52:00,64.815,64.835,64.81,64.825,148800000.0
2009-01-08 22:53:00,64.825,64.935,64.82,64.935,121400000.0
2009-01-08 22:54:00,64.92,64.955,64.915,64.92,216400000.0
2009-01-08 22:55:00,64.93,64.965,64.92,64.965,76800000.0
2009-01-08 22:56:00,64.94,64.965,64.905,64.965,201000000.0
2009-01-08 22:57:00,64.94,64.96,64.915,64.93,71200000.0
2009-01-08 22:58:00,64.95,64.97,64.935,64.945,119400000.0
2009-01-08 22:59:00,64.95,64.96,64.93,64.93,94600000.0
2009-01-08 23:00:00,64.925,64.96,64.905,64.92,64800000.0
2009-01-08 23:01:00,64.93,64.96,64.92,64.955,77800000.0
2009-01-08 23:02:00,64.965,64.965,64.94,64.95,35400000.0
2009-01-08 23:03:00,64.95,64.955,64.945,64.945,77000000.0
2009-01-08 23:04:00,64.945,64.99,64.945,64.965,87400000.0
2009-01-08 23:05:00,64.96,64.975,64.96,64.965,64600000.0
2009-01-08 23:06:00,64.965,64.965,64.96,64.965,35600000.0
2009-01-08 23:07:00,64.965,64.965,64.955,64.965,12200000.0
2009-01-08 23:08:00,64.965,64.985,64.95,64.96,94000000.0
2009-01-08 23:09:00,64.96,64.96,64.945,64.95,20800000.0
2009-01-08 23:10:00,64.945,64.955,64.94,64.945,16000000.0
2009-01-08 23:11:00,64.945,64.96,64.945,64.96,9000000.0
2009-01-08 23:12:00,64.955,64.955,64.945,64.95,18000000.0
2009-01-08 23:13:00,64.955,64.955,64.945,64.945,7000000.0
2009-01-08 23:14:00,64.945,64.945,64.905,64.92,70400000.0
2009-01-08 23:15:00,64.925,64.925,64.895,64.905,38400000.0
2009-01-08 23:16:00,64.9,64.92,64.89,64.92,41400000.0
2009-01-08 23:17:00,64.905,64.92,64.89,64.915,32000000.0
2009-01-08 23:18:00,64.915,64.925,64.895,64.9,25000000.0
2009-01-08 23:19:00,64.905,64.92,64.885,64.885,45800000.0
2009-01-08 23:20:00,64.885,64.91,64.885,64.905,21200000.0
2009-01-08 23:21:00,64.895,64.91,64.885,64.91,14600000.0
2009-01-08 23:22:00,64.91,64.91,64.895,64.905,37800000.0
2009-01-08 23:23:00,64.91,64.91,64.885,64.885,30400000.0
2009-01-08 23:24:00,64.89,64.9,64.875,64.895,31800000.0
2009-01-08 23:25:00,64.905,64.905,64.855,64.865,133400000.0
2009-01-08 23:26:00,64.865,64.87,64.855,64.855,14200000.0
2009-01-08 23:27:00,64.86,64.87,64.855,64.855,14800000.0
2009-01-08 23:28:00,64.855,64.86,64.845,64.845,18000000.0
2009-01-08 23:29:00,64.798,64.838,64.786,64.793,19000000.0
2009-01-08 23:30:00,64.845,64.85,64.84,64.84,5000000.0
2009-01-08 23:31:00,64.825,64.835,64.715,64.72,154800000.0
2009-01-08 23:32:00,64.735,64.8,64.73,64.795,53800000.0
2009-01-08 23:33:00,64.8,64.82,64.795,64.805,102600000.0
2009-01-08 23:34:00,64.81,64.815,64.795,64.8,40200000.0
2009-01-08 23:35:00,64.805,64.81,64.745,64.79,58800000.0
2009-01-08 23:36:00,64.795,64.84,64.79,64.82,113000000.0
2009-01-08 23:37:00,64.83,64.84,64.785,64.83,126000000.0
2009-01-08 23:38:00,64.83,64.88,64.815,64.82,148800000.0
2009-01-08 23:39:00,64.815,64.835,64.815,64.82,46600000.0
2009-01-08 23:40:00,64.82,64.83,64.82,64.83,46200000.0
2009-01-08 23:41:00,64.825,64.83,64.82,64.83,31600000.0
2009-01-08 23:42:00,64.835,64.895,64.835,64.87,47400000.0
2009-01-08 23:43:00,64.865,64.87,64.86,64.865,115200000.0
2009-01-08 23:44:00,64.86,64.86,64.85,64.85,34400000.0
2009-01-08 23:45:00,64.85,64.91,64.85,64.905,149800000.0
2009-01-08 23:46:00,64.905,64.92,64.9,64.9,84000000.0
2009-01-08 23:47:00,64.9,64.915,64.87,64.88,215400000.0
2009-01-08 23:48:00,64.89,64.89,64.89,64.89,30800000.0
2009-01-08 23:49:00,64.89,64.89,64.875,64.885,32400000.0
2009-01-08 23:50:00,64.88,64.88,64.865,64.87,49000000.0
2009-01-08 23:51:00,64.88,64.89,64.87,64.885,66800000.0
2009-01-08 23:52:00,64.885,64.94,64.875,64.91,115800000.0
2009-01-08 23:53:00,64.915,64.965,64.895,64.92,157600000.0
2009-01-08 23:54:00,64.92,64.92,64.895,64.895,27600000.0
2009-01-08 23:55:00,64.89,64.91,64.89,64.895,33000000.0
2009-01-08 23:56:00,64.895,64.93,64.89,64.89,59600000.0
2009-01-08 23:57:00,64.9,64.905,64.885,64.905,56400000.0
2009-01-08 23:58:00,64.905,64.91,64.885,64.91,58800000.0
2009-01-08 23:59:00,64.91,64.94,64.895,64.915,163000000.0
2009-01-09 00:00:00,64.915,64.93,64.875,64.89,56000000.0
2009-01-09 00:01:00,64.885,64.905,64.84,64.84,61600000.0
2009-01-09 00:02:00,64.84,64.855,64.835,64.855,28000000.0
2009-01-09 00:03:00,64.84,64.84,64.805,64.805,39200000.0
2009-01-09 00:04:00,64.81,64.82,64.775,64.795,84000000.0
2009-01-09 00:05:00,64.795,64.795,64.72,64.74,84000000.0
2009-01-09 00:06:00,64.73,64.74,64.67,64.67,97600000.0
2009-01-09 00:07:00,64.665,64.675,64.605,64.675,152000001.0
2009-01-09 00:08:00,64.635,64.7,64.565,64.685,209200000.0
2009-01-09 00:09:00,64.695,64.705,64.685,64.705,39200000.0
2009-01-09 00:10:00,64.71,64.775,64.71,64.775,111200000.0
2009-01-09 00:11:00,64.78,64.81,64.75,64.805,107200000.0
2009-01-09 00:12:00,64.775,64.82,64.775,64.815,67200000.0
2009-01-09 00:13:00,64.815,64.835,64.795,64.795,68000000.0
2009-01-09 00:14:00,64.795,64.805,64.74,64.745,123200000.0
2009-01-09 00:15:00,64.755,64.755,64.7,64.72,78400000.0
2009-01-09 00:16:00,64.725,64.74,64.725,64.74,34400000.0
2009-01-09 00:17:00,64.74,64.74,64.72,64.72,67400000.0
2009-01-09 00:18:00,64.72,64.72,64.705,64.705,40800000.0
2009-01-09 00:19:00,64.715,64.735,64.715,64.73,56200000.0
2009-01-09 00:20:00,64.735,64.78,64.735,64.78,17800000.0
2009-01-09 00:21:00,64.77,64.77,64.755,64.77,32000000.0
2009-01-09 00:22:00,64.77,64.785,64.74,64.755,97200000.0
2009-01-09 00:23:00,64.76,64.765,64.73,64.755,70800000.0
2009-01-09 00:24:00,64.755,64.755,64.745,64.745,6600000.0
2009-01-09 00:25:00,64.74,64.75,64.715,64.75,34400000.0
2009-01-09 00:26:00,64.76,64.76,64.74,64.74,16800000.0
2009-01-09 00:27:00,64.75,64.75,64.73,64.73,68000000.0
2009-01-09 00:28:00,64.725,64.74,64.715,64.74,28000000.0
2009-01-09 00:29:00,64.74,64.74,64.74,64.74,5600000.0
2009-01-09 00:30:00,64.735,64.735,64.715,64.735,31800000.0
2009-01-09 00:31:00,64.735,64.755,64.735,64.755,88000000.0
2009-01-09 00:32:00,64.77,64.79,64.765,64.765,37000000.0
2009-01-09 00:33:00,64.765,64.785,64.75,64.76,90800000.0
2009-01-09 00:34:00,64.78,64.78,64.725,64.76,73800000.0
2009-01-09 00:35:00,64.765,64.77,64.755,64.765,40000000.0
2009-01-09 00:36:00,64.755,64.765,64.74,64.76,65200000.0
2009-01-09 00:37:00,64.745,64.75,64.74,64.745,40000000.0
2009-01-09 00:38:00,64.74,64.76,64.74,64.76,24000000.0
2009-01-09 00:39:00,64.75,64.75,64.75,64.75,5600000.0
2009-01-09 00:40:00,64.74,64.76,64.74,64.75,21600000.0
2009-01-09 00:41:00,64.745,64.745,64.745,64.745,1000000.0
2009-01-09 00:42:00,64.77,64.775,64.75,64.77,61600000.0
2009-01-09 00:43:00,64.775,64.775,64.765,64.765,28000000.0
2009-01-09 00:44:00,64.755,64.77,64.755,64.76,46600000.0
2009-01-09 00:45:00,64.765,64.78,64.765,64.775,58600000.0
2009-01-09 00:46:00,64.77,64.775,64.74,64.755,67200000.0
2009-01-09 00:47:00,64.745,64.78,64.745,64.78,16800000.0
2009-01-09 00:48:00,64.775,64.775,64.755,64.76,28000000.0
2009-01-09 00:49:00,64.755,64.765,64.75,64.76,50400000.0
2009-01-09 00:50:00,64.755,64.755,64.75,64.75,16800000.0
2009-01-09 00:51:00,64.75,64.75,64.71,64.725,112000000.0
2009-01-09 00:52:00,64.73,64.77,64.73,64.745,179200000.0
2009-01-09 00:53:00,64.755,64.795,64.755,64.775,140000000.0
2009-01-09 00:54:00,64.775,64.775,64.76,64.775,24000000.0
2009-01-09 00:55:00,64.765,64.765,64.755,64.765,50400000.0
2009-01-09 00:56:00,64.765,64.77,64.765,64.765,24000000.0
2009-01-09 00:57:00,64.77,64.855,64.745,64.825,154200000.0
2009-01-09 00:58:00,64.815,64.815,64.785,64.785,35400000.0
2009-01-09 00:59:00,64.785,64.785,64.75,64.765,132000000.0
2009-01-09 01:00:00,64.765,64.775,64.765,64.765,28800000.0
2009-01-09 01:01:00,64.77,64.78,64.77,64.78,22400000.0
2009-01-09 01:02:00,64.78,64.78,64.76,64.76,44800000.0
2009-01-09 01:03:00,64.76,64.76,64.75,64.76,33600000.0
2009-01-09 01:04:00,64.76,64.795,64.76,64.775,46400000.0
2009-01-09 01:05:00,64.775,64.83,64.775,64.825,87400000.0
2009-01-09 01:06:00,64.825,64.83,64.795,64.8,146000000.0
2009-01-09 01:07:00,64.8,64.84,64.795,64.825,77000000.0
2009-01-09 01:08:00,64.825,64.865,64.815,64.85,234200000.0
2009-01-09 01:09:00,64.85,64.86,64.845,64.855,93600000.0
2009-01-09 01:10:00,64.85,64.855,64.84,64.845,85600000.0
2009-01-09 01:11:00,64.85,64.86,64.84,64.855,74000000.0
2009-01-09 01:12:00,64.855,64.92,64.845,64.87,235200000.0
2009-01-09 01:13:00,64.875,64.885,64.87,64.88,47600000.0
2009-01-09 01:14:00,64.88,64.88,64.865,64.875,67000000.0
2009-01-09 01:15:00,64.88,64.895,64.875,64.89,50200000.0
2009-01-09 01:16:00,64.885,64.945,64.885,64.945,135400000.0
2009-01-09 01:17:00,64.935,65.015,64.935,64.98,403400000.0
2009-01-09 01:18:00,64.99,64.99,64.97,64.99,166800000.0
2009-01-09 01:19:00,65.0,65.01,64.955,64.96,181800000.0
2009-01-09 01:20:00,64.96,64.99,64.96,64.975,151400000.0
2009-01-09 01:21:00,64.98,65.0,64.97,65.0,90800000.0
2009-01-09 01:22:00,65.0,65.02,65.0,65.02,56400000.0
2009-01-09 01:23:00,65.02,65.02,65.02,65.02,4000000.0
2009-01-09 01:24:00,65.02,65.02,64.98,64.99,57200000.0
2009-01-09 01:25:00,64.99,65.0,64.99,65.0,11200000.0
2009-01-09 01:26:00,65.0,65.0,64.96,64.96,27400000.0
2009-01-09 01:27:00,64.965,64.97,64.945,64.97,58000000.0
2009-01-09 01:28:00,64.965,64.965,64.965,64.965,13000000.0
2009-01-09 01:29:00,64.965,64.965,64.95,64.955,20000000.0
2009-01-09 01:30:00,64.95,64.96,64.95,64.95,82400000.0
2009-01-09 01:31:00,64.96,64.99,64.96,64.99,73600000.0
2009-01-09 01:32:00,64.995,65.0,64.965,64.98,111400000.0
2009-01-09 01:33:00,64.98,64.985,64.975,64.98,79200000.0
2009-01-09 01:34:00,64.98,64.985,64.97,64.975,57600000.0
2009-01-09 01:35:00,64.98,64.995,64.98,64.995,99000000.0
2009-01-09 01:36:00,64.995,65.0,64.98,64.98,136800000.0
2009-01-09 01:37:00,64.98,64.98,64.965,64.965,91000000.0
2009-01-09 01:38:00,64.97,64.99,64.97,64.99,106200000.0
2009-01-09 01:39:00,64.99,64.995,64.99,64.995,12400000.0
2009-01-09 01:40:00,64.98,65.0,64.98,65.0,105400000.0
2009-01-09 01:41:00,65.0,65.015,64.97,65.0,213400000.0
2009-01-09 01:42:00,65.01,65.025,65.01,65.02,185200000.0
2009-01-09 01:43:00,65.01,65.03,65.01,65.03,44800000.0
2009-01-09 01:44:00,65.03,65.03,65.03,65.03,43000000.0
2009-01-09 01:45:00,65.03,65.03,65.03,65.03,15000000.0
2009-01-09 01:46:00,65.03,65.03,65.03,65.03,13000000.0
2009-01-09 01:47:00,65.03,65.03,65.03,65.03,9000000.0
2009-01-09 01:48:00,65.03,65.03,65.02,65.02,19000000.0
2009-01-09 01:49:00,65.0,65.0,64.945,64.97,82400000.0
2009-01-09 01:50:00,64.97,64.995,64.955,64.96,132600000.0
2009-01-09 01:51:00,64.975,64.98,64.955,64.98,110600000.0
2009-01-09 01:52:00,64.98,65.02,64.95,64.995,278800000.0
2009-01-09 01:53:00,65.0,65.0,64.945,64.955,150200000.0
2009-01-09 01:54:00,64.965,65.0,64.94,64.965,354400000.0
2009-01-09 01:55:00,64.965,65.01,64.955,64.98,112600000.0
2009-01-09 01:56:00,64.985,65.005,64.975,65.0,56400000.0
2009-01-09 01:57:00,64.985,65.01,64.985,64.995,103400000.0
2009-01-09 01:58:00,64.995,65.02,64.995,65.02,109400000.0
2009-01-09 01:59:00,65.02,65.02,65.0,65.01,33600000.0
2009-01-09 02:00:00,65.01,65.02,65.01,65.02,48600000.0
2009-01-09 02:01:00,65.02,65.02,65.01,65.02,69800000.0
2009-01-09 02:02:00,65.01,65.01,65.005,65.01,38600000.0
2009-01-09 02:03:00,65.005,65.02,65.005,65.02,24600000.0
2009-01-09 02:04:00,65.025,65.03,65.025,65.03,3000000.0
2009-01-09 02:05:00,65.035,65.075,65.035,65.07,45200000.0
2009-01-09 02:06:00,65.07,65.07,65.07,65.07,24000000.0
2009-01-09 02:07:00,65.07,65.07,65.07,65.07,24000000.0
2009-01-09 02:08:00,65.07,65.09,65.06,65.09,41800000.0
2009-01-09 02:09:00,65.09,65.095,65.09,65.09,30800000.0
2009-01-09 02:10:00,65.09,65.1,65.09,65.1,29000000.0
2009-01-09 02:11:00,65.06,65.07,65.04,65.06,74400000.0
2009-01-09 02:12:00,65.06,65.07,65.06,65.06,12000000.0
2009-01-09 02:13:00,65.06,65.08,65.06,65.08,29800000.0
2009-01-09 02:14:00,65.08,65.08,65.025,65.06,75800000.0
2009-01-09 02:15:00,65.065,65.11,65.065,65.08,123000000.0
2009-01-09 02:16:00,65.07,65.09,65.065,65.09,62800000.0
2009-01-09 02:17:00,65.09,65.09,65.09,65.09,27000000.0
2009-01-09 02:18:00,65.09,65.09,65.09,65.09,9000000.0
2009-01-09 02:19:00,65.09,65.1,65.09,65.1,14600000.0
2009-01-09 02:20:00,65.1,65.17,65.1,65.13,86000000.0
2009-01-09 02:21:00,65.13,65.13,65.075,65.095,121400000.0
2009-01-09 02:22:00,65.11,65.14,65.09,65.09,82600000.0
2009-01-09 02:23:00,65.075,65.075,65.06,65.06,53600000.0
2009-01-09 02:24:00,65.06,65.065,65.045,65.045,32200000.0
2009-01-09 02:25:00,65.05,65.055,65.005,65.02,142800000.0
2009-01-09 02:26:00,65.02,65.035,65.01,65.02,71600000.0
2009-01-09 02:27:00,65.02,65.02,65.005,65.005,38800000.0
2009-01-09 02:28:00,65.0,65.0,64.905,64.91,72600000.0
2009-01-09 02:29:00,64.915,64.92,64.86,64.885,120200000.0
2009-01-09 02:30:00,64.89,64.94,64.89,64.93,102000000.0
2009-01-09 02:31:00,64.92,64.925,64.885,64.895,100000000.0
2009-01-09 02:32:00,64.895,64.9,64.845,64.85,88200000.0
2009-01-09 02:33:00,64.85,64.85,64.795,64.825,87800000.0
2009-01-09 02:34:00,64.825,64.87,64.825,64.855,86400000.0
2009-01-09 02:35:00,64.855,64.86,64.815,64.83,75200000.0
2009-01-09 02:36:00,64.82,64.845,64.815,64.815,30200000.0
2009-01-09 02:37:00,64.815,64.855,64.815,64.855,24200000.0
2009-01-09 02:38:00,64.85,64.85,64.84,64.84,35400000.0
2009-01-09 02:39:00,64.835,64.86,64.815,64.86,84400000.0
2009-01-09 02:40:00,64.86,64.86,64.835,64.845,30000000.0
2009-01-09 02:41:00,64.85,64.85,64.845,64.85,8400000.0
2009-01-09 02:42:00,64.85,64.855,64.84,64.855,48000000.0
2009-01-09 02:43:00,64.86,64.89,64.855,64.885,44800000.0
2009-01-09 02:44:00,64.88,64.89,64.875,64.875,21400000.0
2009-01-09 02:45:00,64.875,64.875,64.8,64.8,50600000.0
2009-01-09 02:46:00,64.8,64.83,64.795,64.83,59400000.0
2009-01-09 02:47:00,64.825,64.825,64.8,64.8,31400000.0
2009-01-09 02:48:00,64.805,64.815,64.8,64.815,20000000.0
2009-01-09 02:49:00,64.82,64.83,64.81,64.83,41600000.0
2009-01-09 02:50:00,64.83,64.855,64.815,64.855,87000000.0
2009-01-09 02:51:00,64.855,64.87,64.855,64.86,47400000.0
2009-01-09 02:52:00,64.86,64.88,64.86,64.865,57400000.0
2009-01-09 02:53:00,64.87,64.88,64.865,64.87,18200000.0
2009-01-09 02:54:00,64.87,64.87,64.805,64.83,112200000.0
2009-01-09 02:55:00,64.84,64.85,64.775,64.83,154200000.0
2009-01-09 02:56:00,64.84,64.84,64.77,64.785,141200000.0
2009-01-09 02:57:00,64.785,64.82,64.765,64.765,76600000.0
2009-01-09 02:58:00,64.765,64.79,64.745,64.765,73200000.0
2009-01-09 02:59:00,64.77,64.77,64.76,64.765,46600000.0
2009-01-09 03:00:00,64.77,64.79,64.76,64.765,34000000.0
2009-01-09 03:01:00,64.765,64.815,64.765,64.815,86200000.0
2009-01-09 03:02:00,64.81,64.82,64.785,64.79,91000000.0
2009-01-09 03:03:00,64.79,64.79,64.765,64.775,81400000.0
2009-01-09 03:04:00,64.765,64.765,64.73,64.73,92000000.0
2009-01-09 03:05:00,64.725,64.725,64.695,64.705,130000000.0
2009-01-09 03:06:00,64.705,64.705,64.635,64.645,142400000.0
2009-01-09 03:07:00,64.635,64.645,64.565,64.585,183800000.0
2009-01-09 03:08:00,64.59,64.64,64.59,64.635,189600000.0
2009-01-09 03:09:00,64.635,64.64,64.605,64.62,128400000.0
2009-01-09 03:10:00,64.61,64.62,64.595,64.62,123000000.0
2009-01-09 03:11:00,64.62,64.68,64.62,64.68,85000000.0
2009-01-09 03:12:00,64.675,64.695,64.645,64.65,85800000.0
2009-01-09 03:13:00,64.65,64.66,64.62,64.62,130200000.0
2009-01-09 03:14:00,64.625,64.64,64.57,64.575,71600000.0
2009-01-09 03:15:00,64.56,64.605,64.555,64.595,56000000.0
2009-01-09 03:16:00,64.6,64.61,64.595,64.595,52200000.0
2009-01-09 03:17:00,64.595,64.615,64.595,64.61,99400000.0
2009-01-09 03:18:00,64.6,64.63,64.59,64.62,80600000.0
2009-01-09 03:19:00,64.62,64.63,64.555,64.565,144600000.0
2009-01-09 03:20:00,64.555,64.57,64.49,64.49,148200000.0
2009-01-09 03:21:00,64.49,64.495,64.455,64.455,91000000.0
2009-01-09 03:22:00,64.455,64.465,64.44,64.445,117000000.0
2009-01-09 03:23:00,64.45,64.49,64.44,64.48,30000000.0
2009-01-09 03:24:00,64.48,64.495,64.48,64.495,31000000.0
2009-01-09 03:25:00,64.49,64.495,64.475,64.48,56600000.0
2009-01-09 03:26:00,64.48,64.5,64.47,64.475,124000000.0
2009-01-09 03:27:00,64.475,64.485,64.46,64.465,109600000.0
2009-01-09 03:28:00,64.475,64.48,64.46,64.47,52400000.0
2009-01-09 03:29:00,64.475,64.485,64.46,64.48,109400000.0
2009-01-09 03:30:00,64.48,64.49,64.47,64.49,26600000.0
2009-01-09 03:31:00,64.49,64.49,64.49,64.49,13000000.0
2009-01-09 03:32:00,64.49,64.51,64.49,64.5,62800000.0
2009-01-09 03:33:00,64.51,64.52,64.51,64.52,23400000.0
2009-01-09 03:34:00,64.51,64.52,64.51,64.51,39200000.0
2009-01-09 03:35:00,64.52,64.53,64.51,64.53,37000000.0
2009-01-09 03:36:00,64.52,64.56,64.52,64.56,51200000.0
2009-01-09 03:37:00,64.55,64.585,64.55,64.57,50200000.0
2009-01-09 03:38:00,64.58,64.58,64.57,64.57,31600000.0
2009-01-09 03:39:00,64.53,64.545,64.515,64.545,27100000.0
2009-01-09 03:40:00,64.54,64.55,64.515,64.53,14000000.0
2009-01-09 03:41:00,64.53,64.545,64.52,64.52,78000000.0
2009-01-09 03:42:00,64.52,64.52,64.505,64.515,54200000.0
2009-01-09 03:43:00,64.515,64.55,64.515,64.53,84200000.0
2009-01-09 03:44:00,64.53,64.54,64.53,64.54,15200000.0
2009-01-09 03:45:00,64.54,64.54,64.51,64.52,60200000.0
2009-01-09 03:46:00,64.51,64.51,64.495,64.51,131200000.0
2009-01-09 03:47:00,64.51,64.51,64.5,64.51,60800000.0
2009-01-09 03:48:00,64.51,64.53,64.51,64.515,43200000.0
2009-01-09 03:49:00,64.53,64.555,64.53,64.555,43400000.0
2009-01-09 03:50:00,64.55,64.56,64.55,64.56,21600000.0
2009-01-09 03:51:00,64.565,64.57,64.54,64.55,68600000.0
2009-01-09 03:52:00,64.55,64.56,64.55,64.555,39600000.0
2009-01-09 03:53:00,64.555,64.6,64.55,64.6,138800000.0
2009-01-09 03:54:00,64.59,64.615,64.59,64.605,34200000.0
2009-01-09 03:55:00,64.6,64.62,64.59,64.595,40200000.0
2009-01-09 03:56:00,64.595,64.595,64.55,64.565,101000000.0
2009-01-09 03:57:00,64.565,64.57,64.565,64.565,11000000.0
2009-01-09 03:58:00,64.565,64.585,64.565,64.585,118400000.0
2009-01-09 03:59:00,64.575,64.575,64.57,64.57,91400000.0
2009-01-09 04:00:00,64.575,64.58,64.56,64.565,46200000.0
2009-01-09 04:01:00,64.565,64.565,64.555,64.56,71000000.0
2009-01-09 04:02:00,64.56,64.59,64.555,64.58,158800000.0
2009-01-09 04:03:00,64.59,64.6,64.57,64.58,199600000.0
2009-01-09 04:04:00,64.58,64.595,64.58,64.595,75800000.0
2009-01-09 04:05:00,64.595,64.61,64.59,64.605,130200000.0
2009-01-09 04:06:00,64.61,64.62,64.6,64.605,45400000.0
2009-01-09 04:07:00,64.6,64.605,64.59,64.595,71800000.0
2009-01-09 04:08:00,64.6,64.605,64.595,64.6,61400000.0
2009-01-09 04:09:00,64.595,64.605,64.595,64.605,26800000.0
2009-01-09 04:10:00,64.605,64.605,64.6,64.6,21600000.0
2009-01-09 04:11:00,64.595,64.595,64.58,64.58,27200000.0
2009-01-09 04:12:00,64.58,64.585,64.58,64.585,18600000.0
2009-01-09 04:13:00,64.58,64.605,64.58,64.595,178000000.0
2009-01-09 04:14:00,64.6,64.605,64.595,64.595,122800000.0
2009-01-09 04:15:00,64.595,64.605,64.595,64.595,108800000.0
2009-01-09 04:16:00,64.6,64.6,64.6,64.6,32200000.0
2009-01-09 04:17:00,64.595,64.595,64.59,64.595,62600000.0
2009-01-09 04:18:00,64.595,64.595,64.57,64.585,146200000.0
2009-01-09 04:19:00,64.585,64.605,64.57,64.605,160600000.0
2009-01-09 04:20:00,64.605,64.62,64.6,64.62,158600000.0
2009-01-09 04:21:00,64.62,64.62,64.62,64.62,34600000.0
2009-01-09 04:22:00,64.62,64.625,64.61,64.615,93200000.0
2009-01-09 04:23:00,64.615,64.65,64.615,64.645,133600000.0
2009-01-09 04:24:00,64.645,64.69,64.645,64.69,106800000.0
2009-01-09 04:25:00,64.685,64.77,64.685,64.75,130600000.0
2009-01-09 04:26:00,64.745,64.745,64.735,64.74,38400000.0
2009-01-09 04:27:00,64.735,64.74,64.72,64.72,70600000.0
2009-01-09 04:28:00,64.725,64.765,64.725,64.755,205800000.0
2009-01-09 04:29:00,64.76,64.79,64.755,64.79,245000000.0
2009-01-09 04:30:00,64.795,64.855,64.795,64.85,248600000.0
2009-01-09 04:31:00,64.84,64.85,64.805,64.82,139200000.0
2009-01-09 04:32:00,64.81,64.82,64.805,64.815,53600000.0
2009-01-09 04:33:00,64.81,64.83,64.8,64.83,105600000.0
2009-01-09 04:34:00,64.84,64.84,64.8,64.8,109800000.0
2009-01-09 04:35:00,64.8,64.8,64.785,64.785,60000000.0
2009-01-09 04:36:00,64.785,64.795,64.76,64.77,86800000.0
2009-01-09 04:37:00,64.77,64.77,64.765,64.765,83600000.0
2009-01-09 04:38:00,64.765,64.77,64.765,64.765,41200000.0
2009-01-09 04:39:00,64.77,64.77,64.735,64.745,109000000.0
2009-01-09 04:40:00,64.75,64.76,64.75,64.76,20200000.0
2009-01-09 04:41:00,64.765,64.765,64.76,64.76,41400000.0
2009-01-09 04:42:00,64.755,64.77,64.745,64.745,87800000.0
2009-01-09 04:43:00,64.74,64.74,64.7,64.7,43200000.0
2009-01-09 04:44:00,64.7,64.7,64.675,64.68,92200000.0
2009-01-09 04:45:00,64.685,64.695,64.68,64.695,47400000.0
2009-01-09 04:46:00,64.695,64.705,64.695,64.695,23400000.0
2009-01-09 04:47:00,64.7,64.7,64.695,64.695,60400000.0
2009-01-09 04:48:00,64.695,64.7,64.695,64.7,4000000.0
2009-01-09 04:49:00,64.7,64.705,64.695,64.695,86000000.0
2009-01-09 04:50:00,64.705,64.71,64.695,64.695,134000000.0
2009-01-09 04:51:00,64.695,64.695,64.665,64.665,141200000.0
2009-01-09 04:52:00,64.665,64.675,64.645,64.66,260600000.0
2009-01-09 04:53:00,64.665,64.67,64.66,64.665,192800000.0
2009-01-09 04:54:00,64.665,64.67,64.665,64.665,132200000.0
2009-01-09 04:55:00,64.67,64.72,64.67,64.72,141400000.0
2009-01-09 04:56:00,64.71,64.715,64.705,64.71,22400000.0
2009-01-09 04:57:00,64.71,64.72,64.705,64.715,40800000.0
2009-01-09 04:58:00,64.72,64.73,64.715,64.73,76800000.0
2009-01-09 04:59:00,64.73,64.73,64.73,64.73,13600000.0
2009-01-09 05:00:00,64.73,64.74,64.72,64.73,100800000.0
2009-01-09 05:01:00,64.735,64.735,64.68,64.685,57000000.0
2009-01-09 05:02:00,64.685,64.69,64.675,64.685,127400000.0
2009-01-09 05:03:00,64.685,64.72,64.685,64.69,222200000.0
2009-01-09 05:04:00,64.68,64.69,64.67,64.68,137200000.0
2009-01-09 05:05:00,64.685,64.7,64.68,64.69,106000000.0
2009-01-09 05:06:00,64.7,64.715,64.7,64.705,113200000.0
2009-01-09 05:07:00,64.71,64.72,64.71,64.72,22200000.0
2009-01-09 05:08:00,64.72,64.74,64.72,64.725,79800000.0
2009-01-09 05:09:00,64.735,64.785,64.735,64.76,69800000.0
2009-01-09 05:10:00,64.75,64.765,64.725,64.73,168600000.0
2009-01-09 05:11:00,64.73,64.735,64.73,64.735,15200000.0
2009-01-09 05:12:00,64.755,64.76,64.755,64.755,16800000.0
2009-01-09 05:13:00,64.745,64.765,64.745,64.765,49800000.0
2009-01-09 05:14:00,64.765,64.785,64.745,64.745,145800000.0
2009-01-09 05:15:00,64.75,64.77,64.75,64.75,61600000.0
2009-01-09 05:16:00,64.75,64.75,64.735,64.735,19800000.0
2009-01-09 05:17:00,64.725,64.735,64.715,64.715,98400000.0
2009-01-09 05:18:00,64.72,64.72,64.67,64.69,178200000.0
2009-01-09 05:19:00,64.695,64.705,64.68,64.685,86800000.0
2009-01-09 05:20:00,64.69,64.695,64.675,64.68,99800000.0
2009-01-09 05:21:00,64.68,64.685,64.675,64.68,131000000.0
2009-01-09 05:22:00,64.675,64.675,64.61,64.64,67600000.0
2009-01-09 05:23:00,64.63,64.635,64.59,64.605,117600000.0
2009-01-09 05:24:00,64.605,64.615,64.585,64.605,49800000.0
2009-01-09 05:25:00,64.6,64.625,64.6,64.62,86000000.0
2009-01-09 05:26:00,64.62,64.62,64.55,64.565,295800000.0
2009-01-09 05:27:00,64.555,64.56,64.52,64.52,147200000.0
2009-01-09 05:28:00,64.53,64.53,64.44,64.44,226400000.0
2009-01-09 05:29:00,64.44,64.47,64.43,64.47,143000000.0
2009-01-09 05:30:00,64.47,64.47,64.435,64.465,279200000.0
2009-01-09 05:31:00,64.465,64.49,64.465,64.465,120400000.0
2009-01-09 05:32:00,64.465,64.495,64.465,64.48,32800000.0
2009-01-09 05:33:00,64.48,64.495,64.475,64.485,56400000.0
2009-01-09 05:34:00,64.48,64.505,64.465,64.485,275800000.0
2009-01-09 05:35:00,64.485,64.495,64.445,64.455,191000000.0
2009-01-09 05:36:00,64.45,64.465,64.45,64.465,128800000.0
2009-01-09 05:37:00,64.465,64.48,64.445,64.48,251800000.0
2009-01-09 05:38:00,64.48,64.495,64.47,64.475,167600000.0
2009-01-09 05:39:00,64.5,64.5,64.455,64.47,168400000.0
2009-01-09 05:40:00,64.47,64.53,64.47,64.515,102800000.0
2009-01-09 05:41:00,64.525,64.535,64.515,64.52,112600000.0
2009-01-09 05:42:00,64.515,64.515,64.475,64.5,193800000.0
2009-01-09 05:43:00,64.495,64.505,64.49,64.505,130000000.0
2009-01-09 05:44:00,64.505,64.515,64.495,64.5,137000000.0
2009-01-09 05:45:00,64.5,64.515,64.5,64.515,99600000.0
2009-01-09 05:46:00,64.525,64.525,64.395,64.45,285400000.0
2009-01-09 05:47:00,64.45,64.485,64.445,64.475,125400000.0
2009-01-09 05:48:00,64.475,64.51,64.475,64.51,81800000.0
2009-01-09 05:49:00,64.515,64.52,64.5,64.51,217400000.0
2009-01-09 05:50:00,64.51,64.525,64.495,64.5,150800000.0
2009-01-09 05:51:00,64.505,64.52,64.48,64.505,400200000.0
2009-01-09 05:52:00,64.505,64.525,64.505,64.525,254000000.0
2009-01-09 05:53:00,64.52,64.55,64.52,64.55,65400000.0
2009-01-09 05:54:00,64.56,64.59,64.555,64.575,101600000.0
2009-01-09 05:55:00,64.575,64.58,64.565,64.57,83000000.0
2009-01-09 05:56:00,64.56,64.58,64.55,64.58,85400000.0
2009-01-09 05:57:00,64.575,64.58,64.56,64.58,97400000.0
2009-01-09 05:58:00,64.58,64.59,64.575,64.58,140400000.0
2009-01-09 05:59:00,64.58,64.58,64.54,64.545,174200000.0
2009-01-09 06:00:00,64.545,64.545,64.525,64.525,105800000.0
2009-01-09 06:01:00,64.53,64.54,64.53,64.535,62000000.0
2009-01-09 06:02:00,64.535,64.57,64.535,64.555,148600000.0
2009-01-09 06:03:00,64.55,64.57,64.55,64.56,167000000.0
2009-01-09 06:04:00,64.56,64.575,64.56,64.57,89600000.0
2009-01-09 06:05:00,64.555,64.57,64.555,64.555,122200000.0
2009-01-09 06:06:00,64.555,64.57,64.545,64.565,125600000.0
2009-01-09 06:07:00,64.56,64.59,64.55,64.59,262400000.0
2009-01-09 06:08:00,64.575,64.575,64.515,64.515,201000000.0
2009-01-09 06:09:00,64.52,64.55,64.52,64.54,185400000.0
2009-01-09 06:10:00,64.54,64.58,64.53,64.565,308400000.0
2009-01-09 06:11:00,64.565,64.565,64.55,64.55,53600000.0
2009-01-09 06:12:00,64.555,64.56,64.55,64.55,89200000.0
2009-01-09 06:13:00,64.55,64.555,64.545,64.555,28000000.0
2009-01-09 06:14:00,64.545,64.56,64.545,64.555,64600000.0
2009-01-09 06:15:00,64.555,64.565,64.545,64.56,93200000.0
2009-01-09 06:16:00,64.56,64.57,64.545,64.555,85800000.0
2009-01-09 06:17:00,64.56,64.565,64.55,64.555,62400000.0
2009-01-09 06:18:00,64.555,64.555,64.535,64.54,148000000.0
2009-01-09 06:19:00,64.54,64.545,64.525,64.525,192400000.0
2009-01-09 06:20:00,64.53,64.575,64.52,64.565,239400000.0
2009-01-09 06:21:00,64.57,64.57,64.535,64.555,155600000.0
2009-01-09 06:22:00,64.555,64.595,64.55,64.595,281400000.0
2009-01-09 06:23:00,64.595,64.605,64.575,64.605,220800000.0
2009-01-09 06:24:00,64.595,64.615,64.585,64.595,304000000.0
2009-01-09 06:25:00,64.595,64.6,64.57,64.595,127600000.0
2009-01-09 06:26:00,64.595,64.6,64.58,64.58,289200000.0
2009-01-09 06:27:00,64.59,64.6,64.59,64.6,72800000.0
2009-01-09 06:28:00,64.6,64.62,64.6,64.62,114600000.0
2009-01-09 06:29:00,64.615,64.62,64.61,64.62,65400000.0
2009-01-09 06:30:00,64.615,64.625,64.615,64.625,37000000.0
2009-01-09 06:31:00,64.625,64.635,64.625,64.63,52400000.0
2009-01-09 06:32:00,64.63,64.64,64.625,64.625,100400000.0
2009-01-09 06:33:00,64.625,64.63,64.58,64.585,110400000.0
2009-01-09 06:34:00,64.59,64.595,64.585,64.59,85800000.0
2009-01-09 06:35:00,64.595,64.63,64.595,64.605,159200000.0
2009-01-09 06:36:00,64.595,64.605,64.57,64.575,142800000.0
2009-01-09 06:37:00,64.575,64.595,64.575,64.59,64000000.0
2009-01-09 06:38:00,64.59,64.59,64.585,64.59,55800000.0
2009-01-09 06:39:00,64.59,64.59,64.57,64.58,68000000.0
2009-01-09 06:40:00,64.58,64.6,64.57,64.58,225600000.0
2009-01-09 06:41:00,64.585,64.595,64.585,64.595,18400000.0
2009-01-09 06:42:00,64.595,64.595,64.585,64.585,16200000.0
2009-01-09 06:43:00,64.585,64.585,64.575,64.58,18800000.0
2009-01-09 06:44:00,64.575,64.575,64.545,64.575,152400000.0
2009-01-09 06:45:00,64.57,64.575,64.57,64.575,22600000.0
2009-01-09 06:46:00,64.58,64.58,64.575,64.575,16800000.0
2009-01-09 06:47:00,64.575,64.575,64.545,64.555,33800000.0
2009-01-09 06:48:00,64.56,64.565,64.54,64.54,84000000.0
2009-01-09 06:49:00,64.54,64.56,64.54,64.55,59400000.0
2009-01-09 06:50:00,64.55,64.555,64.545,64.55,28400000.0
2009-01-09 06:51:00,64.55,64.55,64.54,64.545,57600000.0
2009-01-09 06:52:00,64.55,64.55,64.54,64.54,45400000.0
2009-01-09 06:53:00,64.535,64.54,64.515,64.515,75400000.0
2009-01-09 06:54:00,64.515,64.525,64.46,64.475,249000000.0
2009-01-09 06:55:00,64.47,64.485,64.465,64.47,201400000.0
2009-01-09 06:56:00,64.485,64.5,64.475,64.48,244200000.0
2009-01-09 06:57:00,64.48,64.49,64.465,64.475,98400000.0
2009-01-09 06:58:00,64.475,64.52,64.475,64.52,211800000.0
2009-01-09 06:59:00,64.515,64.515,64.5,64.5,55400000.0
2009-01-09 07:00:00,64.485,64.51,64.47,64.48,98600000.0
2009-01-09 07:01:00,64.48,64.48,64.475,64.48,119400000.0
2009-01-09 07:02:00,64.48,64.515,64.48,64.515,76000000.0
2009-01-09 07:03:00,64.525,64.53,64.525,64.53,49800000.0
2009-01-09 07:04:00,64.53,64.535,64.515,64.52,82400000.0
2009-01-09 07:05:00,64.52,64.53,64.485,64.49,91400000.0
2009-01-09 07:06:00,64.485,64.51,64.485,64.495,176200000.0
2009-01-09 07:07:00,64.495,64.525,64.495,64.51,106800000.0
2009-01-09 07:08:00,64.52,64.52,64.495,64.5,52800000.0
2009-01-09 07:09:00,64.5,64.52,64.495,64.51,177000000.0
2009-01-09 07:10:00,64.51,64.525,64.505,64.525,169600000.0
2009-01-09 07:11:00,64.52,64.53,64.515,64.525,194200000.0
2009-01-09 07:12:00,64.54,64.55,64.525,64.525,119400000.0
2009-01-09 07:13:00,64.525,64.55,64.52,64.55,193400000.0
2009-01-09 07:14:00,64.55,64.565,64.54,64.565,99800000.0
2009-01-09 07:15:00,64.565,64.6,64.56,64.6,125200000.0
2009-01-09 07:16:00,64.6,64.6,64.59,64.6,58000000.0
2009-01-09 07:17:00,64.6,64.6,64.545,64.545,63000000.0
2009-01-09 07:18:00,64.55,64.6,64.55,64.56,152400000.0
2009-01-09 07:19:00,64.565,64.61,64.565,64.58,135400000.0
2009-01-09 07:20:00,64.575,64.595,64.57,64.575,161800000.0
2009-01-09 07:21:00,64.575,64.575,64.49,64.52,172400000.0
2009-01-09 07:22:00,64.505,64.51,64.47,64.5,188400000.0
2009-01-09 07:23:00,64.505,64.62,64.505,64.545,260600000.0
2009-01-09 07:24:00,64.545,64.56,64.52,64.525,174000000.0
2009-01-09 07:25:00,64.525,64.525,64.46,64.465,214800000.0
2009-01-09 07:26:00,64.46,64.49,64.425,64.43,336000000.0
2009-01-09 07:27:00,64.425,64.46,64.415,64.455,184200000.0
2009-01-09 07:28:00,64.455,64.49,64.45,64.49,156000000.0
2009-01-09 07:29:00,64.495,64.53,64.495,64.52,239800000.0
2009-01-09 07:30:00,64.515,64.545,64.515,64.52,236600000.0
2009-01-09 07:31:00,64.52,64.53,64.505,64.505,244600000.0
2009-01-09 07:32:00,64.51,64.515,64.465,64.475,276600000.0
2009-01-09 07:33:00,64.475,64.475,64.43,64.435,214400000.0
2009-01-09 07:34:00,64.44,64.46,64.425,64.455,148200000.0
2009-01-09 07:35:00,64.46,64.465,64.45,64.45,99800000.0
2009-01-09 07:36:00,64.45,64.455,64.39,64.405,170400000.0
2009-01-09 07:37:00,64.405,64.43,64.39,64.415,170200000.0
2009-01-09 07:38:00,64.415,64.45,64.415,64.435,48200000.0
2009-01-09 07:39:00,64.435,64.51,64.435,64.5,132400000.0
2009-01-09 07:40:00,64.495,64.5,64.465,64.49,219200000.0
2009-01-09 07:41:00,64.49,64.505,64.485,64.485,95800000.0
2009-01-09 07:42:00,64.49,64.5,64.48,64.485,118600000.0
2009-01-09 07:43:00,64.5,64.5,64.49,64.495,62400000.0
2009-01-09 07:44:00,64.5,64.5,64.495,64.5,23000000.0
2009-01-09 07:45:00,64.49,64.495,64.485,64.485,157200000.0
2009-01-09 07:46:00,64.49,64.5,64.47,64.48,103400000.0
2009-01-09 07:47:00,64.48,64.52,64.46,64.46,277000000.0
2009-01-09 07:48:00,64.465,64.485,64.465,64.485,149400000.0
2009-01-09 07:49:00,64.48,64.515,64.48,64.495,53800000.0
2009-01-09 07:50:00,64.495,64.495,64.49,64.495,12000000.0
2009-01-09 07:51:00,64.495,64.495,64.48,64.48,59800000.0
2009-01-09 07:52:00,64.48,64.485,64.48,64.48,73200000.0
2009-01-09 07:53:00,64.48,64.485,64.475,64.475,126200000.0
2009-01-09 07:54:00,64.48,64.51,64.475,64.485,100400000.0
2009-01-09 07:55:00,64.495,64.505,64.445,64.45,114600000.0
2009-01-09 07:56:00,64.455,64.49,64.45,64.49,185400000.0
2009-01-09 07:57:00,64.48,64.49,64.47,64.48,172800000.0
2009-01-09 07:58:00,64.485,64.485,64.48,64.48,11200000.0
2009-01-09 07:59:00,64.485,64.505,64.48,64.505,64800000.0
2009-01-09 08:00:00,64.505,64.515,64.48,64.48,224200000.0
2009-01-09 08:01:00,64.485,64.53,64.48,64.515,204200000.0
2009-01-09 08:02:00,64.52,64.525,64.51,64.52,315800000.0
2009-01-09 08:03:00,64.53,64.535,64.485,64.495,228200000.0
2009-01-09 08:04:00,64.515,64.545,64.5,64.54,96800000.0
2009-01-09 08:05:00,64.535,64.555,64.535,64.555,63200000.0
2009-01-09 08:06:00,64.57,64.57,64.555,64.565,266000000.0
2009-01-09 08:07:00,64.565,64.595,64.555,64.59,214800000.0
2009-01-09 08:08:00,64.59,64.6,64.575,64.585,113400000.0
2009-01-09 08:09:00,64.575,64.595,64.575,64.595,110600000.0
2009-01-09 08:10:00,64.59,64.59,64.555,64.56,149400000.0
2009-01-09 08:11:00,64.56,64.56,64.535,64.56,168000000.0
2009-01-09 08:12:00,64.56,64.565,64.55,64.56,179400000.0
2009-01-09 08:13:00,64.56,64.56,64.53,64.53,189000000.0
2009-01-09 08:14:00,64.53,64.555,64.53,64.545,134800000.0
2009-01-09 08:15:00,64.545,64.545,64.535,64.535,51400000.0
2009-01-09 08:16:00,64.545,64.545,64.52,64.54,160000000.0
2009-01-09 08:17:00,64.54,64.54,64.53,64.54,62600000.0
2009-01-09 08:18:00,64.53,64.575,64.53,64.57,91000000.0
2009-01-09 08:19:00,64.57,64.57,64.55,64.565,48600000.0
2009-01-09 08:20:00,64.565,64.565,64.535,64.54,42400000.0
2009-01-09 08:21:00,64.535,64.545,64.535,64.535,21000000.0
2009-01-09 08:22:00,64.54,64.54,64.535,64.535,41600000.0
2009-01-09 08:23:00,64.53,64.53,64.5,64.5,169400000.0
2009-01-09 08:24:00,64.5,64.52,64.5,64.52,62400000.0
2009-01-09 08:25:00,64.515,64.52,64.505,64.515,81000000.0
2009-01-09 08:26:00,64.515,64.53,64.51,64.515,119600000.0
2009-01-09 08:27:00,64.515,64.53,64.51,64.525,106000000.0
2009-01-09 08:28:00,64.52,64.54,64.52,64.53,67400000.0
2009-01-09 08:29:00,64.53,64.565,64.525,64.565,70200000.0
2009-01-09 08:30:00,64.565,64.575,64.555,64.56,115200000.0
2009-01-09 08:31:00,64.565,64.565,64.525,64.525,91600000.0
2009-01-09 08:32:00,64.53,64.535,64.525,64.53,42600000.0
2009-01-09 08:33:00,64.535,64.54,64.53,64.54,91200000.0
2009-01-09 08:34:00,64.545,64.545,64.545,64.545,11200000.0
2009-01-09 08:35:00,64.545,64.575,64.535,64.54,139200000.0
2009-01-09 08:36:00,64.54,64.54,64.525,64.525,30800000.0
2009-01-09 08:37:00,64.525,64.53,64.5,64.5,121400000.0
2009-01-09 08:38:00,64.505,64.515,64.485,64.485,104800000.0
2009-01-09 08:39:00,64.495,64.505,64.48,64.495,115400000.0
2009-01-09 08:40:00,64.495,64.495,64.485,64.49,57600000.0
2009-01-09 08:41:00,64.495,64.495,64.485,64.495,63200000.0
2009-01-09 08:42:00,64.5,64.5,64.49,64.495,44800000.0
2009-01-09 08:43:00,64.485,64.505,64.47,64.47,171600000.0
2009-01-09 08:44:00,64.48,64.515,64.48,64.515,76200000.0
2009-01-09 08:45:00,64.515,64.555,64.515,64.55,187800000.0
2009-01-09 08:46:00,64.545,64.56,64.535,64.55,186400000.0
2009-01-09 08:47:00,64.545,64.545,64.51,64.51,222600000.0
2009-01-09 08:48:00,64.51,64.51,64.49,64.51,210000000.0
2009-01-09 08:49:00,64.51,64.53,64.505,64.515,158800000.0
2009-01-09 08:50:00,64.515,64.53,64.5,64.5,80000000.0
2009-01-09 08:51:00,64.5,64.51,64.495,64.5,152000000.0
2009-01-09 08:52:00,64.5,64.5,64.49,64.5,125600000.0
2009-01-09 08:53:00,64.5,64.52,64.485,64.49,154200000.0
2009-01-09 08:54:00,64.485,64.515,64.48,64.51,104800000.0
2009-01-09 08:55:00,64.51,64.525,64.445,64.46,102400000.0
2009-01-09 08:56:00,64.46,64.485,64.46,64.485,138800000.0
2009-01-09 08:57:00,64.49,64.505,64.48,64.505,106400000.0
2009-01-09 08:58:00,64.505,64.55,64.505,64.525,270400000.0
2009-01-09 08:59:00,64.52,64.535,64.515,64.515,106400000.0
2009-01-09 09:00:00,64.515,64.555,64.515,64.545,285200000.0
2009-01-09 09:01:00,64.55,64.56,64.54,64.545,217000000.0
2009-01-09 09:02:00,64.545,64.545,64.52,64.525,72400000.0
2009-01-09 09:03:00,64.53,64.53,64.525,64.525,31600000.0
2009-01-09 09:04:00,64.525,64.535,64.505,64.53,180400000.0
2009-01-09 09:05:00,64.53,64.565,64.52,64.535,221800000.0
2009-01-09 09:06:00,64.54,64.55,64.53,64.545,155200000.0
2009-01-09 09:07:00,64.545,64.575,64.545,64.57,54200000.0
2009-01-09 09:08:00,64.57,64.575,64.54,64.55,143400000.0
2009-01-09 09:09:00,64.555,64.555,64.54,64.54,39000000.0
2009-01-09 09:10:00,64.545,64.57,64.545,64.56,78800000.0
2009-01-09 09:11:00,64.555,64.56,64.53,64.56,136200000.0
2009-01-09 09:12:00,64.565,64.565,64.56,64.565,72000000.0
2009-01-09 09:13:00,64.56,64.585,64.56,64.58,74200000.0
2009-01-09 09:14:00,64.58,64.585,64.57,64.585,37800000.0
2009-01-09 09:15:00,64.58,64.59,64.54,64.545,141800000.0
2009-01-09 09:16:00,64.545,64.555,64.53,64.54,191400000.0
2009-01-09 09:17:00,64.54,64.54,64.5,64.51,211800000.0
2009-01-09 09:18:00,64.51,64.54,64.51,64.535,86400000.0
2009-01-09 09:19:00,64.53,64.54,64.51,64.535,72400000.0
2009-01-09 09:20:00,64.535,64.555,64.525,64.55,183000000.0
2009-01-09 09:21:00,64.55,64.555,64.525,64.545,80600000.0
2009-01-09 09:22:00,64.54,64.54,64.515,64.52,61600000.0
2009-01-09 09:23:00,64.52,64.575,64.52,64.575,75600000.0
2009-01-09 09:24:00,64.575,64.595,64.565,64.595,216600000.0
2009-01-09 09:25:00,64.595,64.645,64.595,64.625,152800000.0
2009-01-09 09:26:00,64.625,64.645,64.625,64.635,77200000.0
2009-01-09 09:27:00,64.635,64.695,64.635,64.67,216000000.0
2009-01-09 09:28:00,64.665,64.665,64.59,64.59,162000000.0
2009-01-09 09:29:00,64.59,64.595,64.59,64.595,45200000.0
2009-01-09 09:30:00,64.595,64.695,64.595,64.695,98000000.0
2009-01-09 09:31:00,64.69,64.705,64.68,64.695,102000000.0
2009-01-09 09:32:00,64.695,64.695,64.615,64.63,84600000.0
2009-01-09 09:33:00,64.635,64.635,64.625,64.635,31800000.0
2009-01-09 09:34:00,64.635,64.655,64.61,64.61,26200000.0
2009-01-09 09:35:00,64.61,64.665,64.6,64.66,112800000.0
2009-01-09 09:36:00,64.66,64.66,64.64,64.64,39000000.0
2009-01-09 09:37:00,64.64,64.65,64.615,64.62,73000000.0
2009-01-09 09:38:00,64.615,64.615,64.585,64.585,44600000.0
2009-01-09 09:39:00,64.59,64.595,64.58,64.585,23400000.0
2009-01-09 09:40:00,64.59,64.595,64.575,64.575,74800000.0
2009-01-09 09:41:00,64.58,64.625,64.58,64.615,127000000.0
2009-01-09 09:42:00,64.615,64.615,64.605,64.61,70000000.0
2009-01-09 09:43:00,64.605,64.61,64.585,64.6,74200000.0
2009-01-09 09:44:00,64.605,64.615,64.59,64.595,73000000.0
2009-01-09 09:45:00,64.595,64.605,64.56,64.56,106600000.0
2009-01-09 09:46:00,64.56,64.58,64.545,64.555,170200000.0
2009-01-09 09:47:00,64.555,64.565,64.555,64.56,131600000.0
2009-01-09 09:48:00,64.57,64.59,64.57,64.59,197000000.0
2009-01-09 09:49:00,64.59,64.59,64.51,64.52,266600000.0
2009-01-09 09:50:00,64.52,64.53,64.505,64.52,242200000.0
2009-01-09 09:51:00,64.52,64.525,64.495,64.5,263200000.0
2009-01-09 09:52:00,64.505,64.515,64.48,64.5,182600000.0
2009-01-09 09:53:00,64.505,64.515,64.485,64.485,138600000.0
2009-01-09 09:54:00,64.49,64.51,64.49,64.495,72800000.0
2009-01-09 09:55:00,64.495,64.52,64.495,64.52,101600000.0
2009-01-09 09:56:00,64.52,64.555,64.52,64.555,57800000.0
2009-01-09 09:57:00,64.55,64.565,64.54,64.565,180400000.0
2009-01-09 09:58:00,64.57,64.58,64.54,64.56,158200000.0
2009-01-09 09:59:00,64.54,64.54,64.52,64.535,96800000.0
2009-01-09 10:00:00,64.54,64.575,64.525,64.55,91600000.0
2009-01-09 10:01:00,64.56,64.565,64.545,64.545,61400000.0
2009-01-09 10:02:00,64.545,64.555,64.515,64.52,152400000.0
2009-01-09 10:03:00,64.525,64.54,64.52,64.53,92400000.0
2009-01-09 10:04:00,64.545,64.565,64.525,64.525,134600000.0
2009-01-09 10:05:00,64.53,64.53,64.5,64.515,165800000.0
2009-01-09 10:06:00,64.51,64.51,64.495,64.5,112200000.0
2009-01-09 10:07:00,64.505,64.54,64.505,64.535,115000000.0
2009-01-09 10:08:00,64.535,64.6,64.535,64.6,118400000.0
2009-01-09 10:09:00,64.595,64.595,64.575,64.58,166000000.0
2009-01-09 10:10:00,64.58,64.59,64.57,64.57,113200000.0
2009-01-09 10:11:00,64.57,64.62,64.565,64.62,164800000.0
2009-01-09 10:12:00,64.605,64.655,64.605,64.65,140800000.0
2009-01-09 10:13:00,64.645,64.66,64.635,64.65,198400000.0
2009-01-09 10:14:00,64.655,64.685,64.655,64.68,108600000.0
2009-01-09 10:15:00,64.68,64.69,64.675,64.68,94400000.0
2009-01-09 10:16:00,64.68,64.7,64.6,64.645,147400000.0
2009-01-09 10:17:00,64.645,64.65,64.575,64.615,161200000.0
2009-01-09 10:18:00,64.61,64.62,64.595,64.605,52400000.0
2009-01-09 10:19:00,64.605,64.62,64.6,64.605,174600000.0
2009-01-09 10:20:00,64.605,64.61,64.555,64.565,80800000.0
2009-01-09 10:21:00,64.565,64.585,64.55,64.55,125200000.0
2009-01-09 10:22:00,64.55,64.55,64.505,64.51,91800000.0
2009-01-09 10:23:00,64.515,64.535,64.515,64.535,66200000.0
2009-01-09 10:24:00,64.535,64.54,64.51,64.515,66000000.0
2009-01-09 10:25:00,64.515,64.52,64.49,64.495,163800000.0
2009-01-09 10:26:00,64.5,64.51,64.5,64.5,109000000.0
2009-01-09 10:27:00,64.495,64.525,64.495,64.52,93000000.0
2009-01-09 10:28:00,64.52,64.52,64.52,64.52,8400000.0
2009-01-09 10:29:00,64.52,64.535,64.52,64.535,32600000.0
2009-01-09 10:30:00,64.535,64.535,64.53,64.535,83200000.0
2009-01-09 10:31:00,64.535,64.545,64.53,64.54,99000000.0
2009-01-09 10:32:00,64.535,64.545,64.525,64.53,189800000.0
2009-01-09 10:33:00,64.53,64.545,64.495,64.5,211600000.0
2009-01-09 10:34:00,64.5,64.56,64.5,64.56,192400000.0
2009-01-09 10:35:00,64.56,64.565,64.515,64.515,235000000.0
2009-01-09 10:36:00,64.52,64.535,64.5,64.52,170800000.0
2009-01-09 10:37:00,64.52,64.565,64.51,64.55,197200000.0
2009-01-09 10:38:00,64.545,64.56,64.525,64.545,117600000.0
2009-01-09 10:39:00,64.545,64.55,64.5,64.54,185600000.0
2009-01-09 10:40:00,64.525,64.62,64.515,64.595,176800000.0
2009-01-09 10:41:00,64.595,64.615,64.595,64.61,124800000.0
2009-01-09 10:42:00,64.61,64.63,64.59,64.605,197600000.0
2009-01-09 10:43:00,64.605,64.64,64.59,64.63,212600000.0
2009-01-09 10:44:00,64.625,64.64,64.615,64.62,85000000.0
2009-01-09 10:45:00,64.615,64.63,64.555,64.575,269200000.0
2009-01-09 10:46:00,64.575,64.605,64.575,64.59,103600000.0
2009-01-09 10:47:00,64.59,64.6,64.555,64.565,125800000.0
2009-01-09 10:48:00,64.565,64.65,64.565,64.615,264100000.0
2009-01-09 10:49:00,64.61,64.61,64.585,64.6,77600000.0
2009-01-09 10:50:00,64.6,64.605,64.58,64.59,104400000.0
2009-01-09 10:51:00,64.58,64.58,64.535,64.54,63800000.0
2009-01-09 10:52:00,64.54,64.54,64.475,64.5,56800000.0
2009-01-09 10:53:00,64.5,64.52,64.49,64.505,41400000.0
2009-01-09 10:54:00,64.49,64.505,64.43,64.445,62200000.0
2009-01-09 10:55:00,64.44,64.44,64.42,64.43,46800000.0
2009-01-09 10:56:00,64.435,64.475,64.41,64.41,75800000.0
2009-01-09 10:57:00,64.405,64.415,64.355,64.355,88600000.0
2009-01-09 10:58:00,64.37,64.375,64.31,64.37,128000000.0
2009-01-09 10:59:00,64.36,64.395,64.35,64.385,82800000.0
2009-01-09 11:00:00,64.385,64.46,64.375,64.42,82600000.0
2009-01-09 11:01:00,64.415,64.43,64.39,64.43,59200000.0
2009-01-09 11:02:00,64.43,64.43,64.38,64.395,103200000.0
2009-01-09 11:03:00,64.405,64.445,64.385,64.445,38200000.0
2009-01-09 11:04:00,64.445,64.455,64.43,64.44,52000000.0
2009-01-09 11:05:00,64.44,64.445,64.43,64.435,33800000.0
2009-01-09 11:06:00,64.435,64.45,64.425,64.425,66200000.0
2009-01-09 11:07:00,64.43,64.44,64.345,64.36,108700000.0
2009-01-09 11:08:00,64.355,64.38,64.35,64.38,60400000.0
2009-01-09 11:09:00,64.375,64.415,64.355,64.385,81200000.0
2009-01-09 11:10:00,64.39,64.4,64.375,64.38,71600000.0
2009-01-09 11:11:00,64.38,64.385,64.305,64.31,115200000.0
2009-01-09 11:12:00,64.31,64.355,64.305,64.35,93400000.0
2009-01-09 11:13:00,64.345,64.345,64.31,64.315,76200000.0
2009-01-09 11:14:00,64.315,64.325,64.305,64.315,47600000.0
2009-01-09 11:15:00,64.315,64.33,64.295,64.305,97400000.0
2009-01-09 11:16:00,64.3,64.31,64.255,64.27,107600000.0
2009-01-09 11:17:00,64.265,64.28,64.165,64.165,114000000.0
2009-01-09 11:18:00,64.16,64.16,64.11,64.15,125000000.0
2009-01-09 11:19:00,64.15,64.225,64.15,64.22,108400000.0
2009-01-09 11:20:00,64.225,64.24,64.19,64.2,118800000.0
2009-01-09 11:21:00,64.205,64.225,64.185,64.185,70000000.0
2009-01-09 11:22:00,64.185,64.195,64.155,64.19,116200000.0
2009-01-09 11:23:00,64.185,64.235,64.155,64.235,94000000.0
2009-01-09 11:24:00,64.235,64.255,64.14,64.17,160500000.0
2009-01-09 11:25:00,64.17,64.205,64.13,64.15,183800000.0
2009-01-09 11:26:00,64.145,64.155,64.12,64.13,215000000.0
2009-01-09 11:27:00,64.135,64.175,64.135,64.16,145600000.0
2009-01-09 11:28:00,64.16,64.16,64.09,64.13,204600000.0
2009-01-09 11:29:00,64.125,64.135,64.075,64.075,152200000.0
2009-01-09 11:30:00,64.075,64.1,63.975,64.03,163300000.0
2009-01-09 11:31:00,64.045,64.065,64.04,64.045,55200000.0
2009-01-09 11:32:00,64.05,64.06,63.96,64.0,95400000.0
2009-01-09 11:33:00,63.995,64.015,63.975,63.975,88200000.0
2009-01-09 11:34:00,63.98,64.0,63.95,63.975,81200000.0
2009-01-09 11:35:00,63.97,63.98,63.9,63.925,64800000.0
2009-01-09 11:36:00,63.925,63.93,63.895,63.925,69000000.0
2009-01-09 11:37:00,63.93,63.935,63.815,63.835,91000000.0
2009-01-09 11:38:00,63.86,63.88,63.77,63.875,121400000.0
2009-01-09 11:39:00,63.875,63.915,63.855,63.915,107000000.0
2009-01-09 11:40:00,63.895,63.9,63.86,63.87,50800000.0
2009-01-09 11:41:00,63.86,63.92,63.85,63.91,138200000.0
2009-01-09 11:42:00,63.91,63.95,63.905,63.935,89600000.0
2009-01-09 11:43:00,63.935,63.955,63.93,63.94,98200000.0
2009-01-09 11:44:00,63.95,63.99,63.945,63.985,45000000.0
2009-01-09 11:45:00,63.985,64.025,63.985,64.0,38600000.0
2009-01-09 11:46:00,63.99,64.01,63.98,64.005,121400000.0
2009-01-09 11:47:00,64.01,64.01,63.965,63.965,36000000.0
2009-01-09 11:48:00,63.96,63.97,63.955,63.96,26400000.0
2009-01-09 11:49:00,63.965,63.98,63.96,63.97,29600000.0
2009-01-09 11:50:00,63.975,63.99,63.95,63.98,86200000.0
2009-01-09 11:51:00,63.985,64.02,63.965,63.97,27600000.0
2009-01-09 11:52:00,63.97,63.98,63.77,63.77,113600000.0
2009-01-09 11:53:00,63.77,63.85,63.765,63.775,136200000.0
2009-01-09 11:54:00,63.76,63.77,63.71,63.76,220000000.0
2009-01-09 11:55:00,63.765,63.78,63.725,63.735,323600000.0
2009-01-09 11:56:00,63.75,63.75,63.715,63.735,384400000.0
2009-01-09 11:57:00,63.735,63.8,63.71,63.8,236600000.0
2009-01-09 11:58:00,63.805,63.855,63.8,63.82,193200000.0
2009-01-09 11:59:00,63.81,63.815,63.79,63.8,74600000.0
2009-01-09 12:00:00,63.795,63.87,63.775,63.79,117800000.0
2009-01-09 12:01:00,63.785,63.86,63.765,63.845,79800000.0
2009-01-09 12:02:00,63.845,63.855,63.815,63.85,59800000.0
2009-01-09 12:03:00,63.85,63.85,63.795,63.825,103000000.0
2009-01-09 12:04:00,63.83,63.88,63.83,63.875,65600000.0
2009-01-09 12:05:00,63.865,63.905,63.865,63.875,151600000.0
2009-01-09 12:06:00,63.875,63.895,63.865,63.885,81000000.0
2009-01-09 12:07:00,63.885,63.895,63.785,63.82,129200000.0
2009-01-09 12:08:00,63.815,63.835,63.805,63.82,99000000.0
2009-01-09 12:09:00,63.815,63.83,63.81,63.825,96200000.0
2009-01-09 12:10:00,63.82,63.85,63.82,63.85,67800000.0
2009-01-09 12:11:00,63.845,63.87,63.835,63.835,92400000.0
2009-01-09 12:12:00,63.83,63.835,63.795,63.8,36600000.0
2009-01-09 12:13:00,63.795,63.8,63.775,63.795,37400000.0
2009-01-09 12:14:00,63.795,63.825,63.785,63.81,62600000.0
2009-01-09 12:15:00,63.81,63.825,63.81,63.815,48400000.0
2009-01-09 12:16:00,63.815,63.83,63.815,63.82,68600000.0
2009-01-09 12:17:00,63.825,63.825,63.82,63.825,15000000.0
2009-01-09 12:18:00,63.85,63.85,63.825,63.835,28000000.0
2009-01-09 12:19:00,63.835,63.9,63.835,63.895,38400000.0
2009-01-09 12:20:00,63.895,63.925,63.87,63.885,39000000.0
2009-01-09 12:21:00,63.89,63.93,63.89,63.93,41000000.0
2009-01-09 12:22:00,63.93,63.965,63.93,63.95,46000000.0
2009-01-09 12:23:00,63.95,63.965,63.93,63.945,43000000.0
2009-01-09 12:24:00,63.94,63.94,63.915,63.925,41400000.0
2009-01-09 12:25:00,63.925,63.94,63.915,63.94,46000000.0
2009-01-09 12:26:00,63.945,63.95,63.915,63.925,35000000.0
2009-01-09 12:27:00,63.925,63.935,63.895,63.91,83800000.0
2009-01-09 12:28:00,63.92,63.93,63.905,63.905,29600000.0
2009-01-09 12:29:00,63.905,63.925,63.905,63.92,28800000.0
2009-01-09 12:30:00,63.915,63.945,63.91,63.93,32000000.0
2009-01-09 12:31:00,63.935,63.965,63.925,63.96,41800000.0
2009-01-09 12:32:00,63.96,63.985,63.96,63.985,73800000.0
2009-01-09 12:33:00,63.99,63.99,63.95,63.965,54000000.0
2009-01-09 12:34:00,63.985,63.985,63.95,63.955,44800000.0
2009-01-09 12:35:00,63.96,64.02,63.955,64.01,76400000.0
2009-01-09 12:36:00,64.01,64.015,63.99,64.005,203800000.0
2009-01-09 12:37:00,64.005,64.005,63.97,64.0,129400000.0
2009-01-09 12:38:00,64.0,64.01,63.955,63.97,307400000.0
2009-01-09 12:39:00,63.97,63.97,63.96,63.965,44400000.0
2009-01-09 12:40:00,63.96,63.975,63.93,63.955,60600000.0
2009-01-09 12:41:00,63.945,63.945,63.915,63.93,124600000.0
2009-01-09 12:42:00,63.93,63.945,63.92,63.92,194800000.0
2009-01-09 12:43:00,63.925,63.935,63.92,63.925,143000000.0
2009-01-09 12:44:00,63.925,63.925,63.92,63.925,34400000.0
2009-01-09 12:45:00,63.92,63.94,63.885,63.915,262600000.0
2009-01-09 12:46:00,63.91,63.93,63.895,63.92,148000000.0
2009-01-09 12:47:00,63.92,63.945,63.915,63.93,71200000.0
2009-01-09 12:48:00,63.93,63.94,63.93,63.94,7000000.0
2009-01-09 12:49:00,63.94,63.95,63.925,63.935,53000000.0
2009-01-09 12:50:00,63.94,63.965,63.925,63.95,120400000.0
2009-01-09 12:51:00,63.945,63.95,63.9,63.915,84800000.0
2009-01-09 12:52:00,63.915,63.935,63.9,63.92,68000000.0
2009-01-09 12:53:00,63.92,63.92,63.895,63.92,33800000.0
2009-01-09 12:54:00,63.92,63.935,63.905,63.935,76400000.0
2009-01-09 12:55:00,63.935,63.945,63.91,63.925,223600000.0
2009-01-09 12:56:00,63.93,63.93,63.915,63.925,97200000.0
2009-01-09 12:57:00,63.925,63.95,63.92,63.925,44600000.0
2009-01-09 12:58:00,63.93,63.935,63.89,63.895,202800000.0
2009-01-09 12:59:00,63.895,63.94,63.89,63.94,83200000.0
2009-01-09 13:00:00,63.94,63.98,63.93,63.965,187400000.0
2009-01-09 13:01:00,63.97,63.975,63.945,63.965,63600000.0
2009-01-09 13:02:00,63.965,63.985,63.945,63.96,25000000.0
2009-01-09 13:03:00,63.955,63.985,63.955,63.98,40200000.0
2009-01-09 13:04:00,63.975,64.02,63.975,63.995,72800000.0
2009-01-09 13:05:00,63.99,63.995,63.96,63.965,51400000.0
2009-01-09 13:06:00,63.96,63.97,63.945,63.97,30000000.0
2009-01-09 13:07:00,63.97,63.98,63.945,63.95,40600000.0
2009-01-09 13:08:00,63.945,63.995,63.945,63.985,38400000.0
2009-01-09 13:09:00,63.985,64.015,63.97,63.985,59200000.0
2009-01-09 13:10:00,63.985,63.995,63.98,63.98,74600000.0
2009-01-09 13:11:00,63.98,64.015,63.975,63.995,81000000.0
2009-01-09 13:12:00,64.015,64.035,63.995,64.025,50600000.0
2009-01-09 13:13:00,64.025,64.075,64.025,64.07,165600000.0
2009-01-09 13:14:00,64.07,64.115,64.07,64.095,79400000.0
2009-01-09 13:15:00,64.095,64.105,64.06,64.08,135800000.0
2009-01-09 13:16:00,64.08,64.14,64.065,64.14,48200000.0
2009-01-09 13:17:00,64.14,64.15,64.12,64.145,66600000.0
2009-01-09 13:18:00,64.14,64.185,64.14,64.185,39200000.0
2009-01-09 13:19:00,64.19,64.19,64.12,64.15,74200000.0
2009-01-09 13:20:00,64.14,64.175,64.12,64.17,176600000.0
2009-01-09 13:21:00,64.165,64.18,64.13,64.175,193800000.0
2009-01-09 13:22:00,64.18,64.24,64.175,64.21,234400000.0
2009-01-09 13:23:00,64.205,64.225,64.185,64.21,170800000.0
2009-01-09 13:24:00,64.21,64.22,64.18,64.19,38600000.0
2009-01-09 13:25:00,64.185,64.19,64.165,64.175,41800000.0
2009-01-09 13:26:00,64.185,64.185,64.175,64.175,19000000.0
2009-01-09 13:27:00,64.17,64.18,64.165,64.18,18600000.0
2009-01-09 13:28:00,64.17,64.17,64.16,64.16,26000000.0
2009-01-09 13:29:00,64.165,64.17,64.155,64.17,82000000.0
2009-01-09 13:30:00,64.17,64.225,64.17,64.22,84600000.0
2009-01-09 13:31:00,64.22,64.22,64.18,64.18,125000000.0
2009-01-09 13:32:00,64.185,64.195,64.18,64.19,76800000.0
2009-01-09 13:33:00,64.185,64.185,64.17,64.175,46600000.0
2009-01-09 13:34:00,64.18,64.195,64.17,64.18,137000000.0
2009-01-09 13:35:00,64.18,64.21,64.14,64.165,186400000.0
2009-01-09 13:36:00,64.165,64.17,64.14,64.155,188200000.0
2009-01-09 13:37:00,64.155,64.195,64.155,64.175,101400000.0
2009-01-09 13:38:00,64.175,64.245,64.16,64.225,152600000.0
2009-01-09 13:39:00,64.22,64.245,64.19,64.23,222800000.0
2009-01-09 13:40:00,64.23,64.27,64.23,64.26,166600000.0
2009-01-09 13:41:00,64.26,64.295,64.235,64.27,151800000.0
2009-01-09 13:42:00,64.27,64.29,64.245,64.245,131400000.0
2009-01-09 13:43:00,64.24,64.245,64.205,64.21,74800000.0
2009-01-09 13:44:00,64.2,64.225,64.2,64.21,98600000.0
2009-01-09 13:45:00,64.215,64.255,64.215,64.24,77800000.0
2009-01-09 13:46:00,64.23,64.25,64.23,64.24,143800000.0
2009-01-09 13:47:00,64.24,64.24,64.22,64.24,27000000.0
2009-01-09 13:48:00,64.24,64.28,64.24,64.28,41000000.0
2009-01-09 13:49:00,64.245,64.255,64.235,64.245,71600000.0
2009-01-09 13:50:00,64.255,64.26,64.23,64.235,65800000.0
2009-01-09 13:51:00,64.23,64.23,64.195,64.23,57200000.0
2009-01-09 13:52:00,64.215,64.23,64.2,64.23,87400000.0
2009-01-09 13:53:00,64.215,64.255,64.2,64.22,101000000.0
2009-01-09 13:54:00,64.215,64.215,64.2,64.21,92200000.0
2009-01-09 13:55:00,64.205,64.23,64.195,64.195,109000000.0
2009-01-09 13:56:00,64.195,64.2,64.155,64.155,153400000.0
2009-01-09 13:57:00,64.155,64.19,64.14,64.175,70800000.0
2009-01-09 13:58:00,64.18,64.19,64.135,64.18,157800000.0
2009-01-09 13:59:00,64.18,64.19,64.145,64.145,40200000.0
2009-01-09 14:00:00,64.165,64.295,64.165,64.295,106400000.0
2009-01-09 14:01:00,64.29,64.31,64.27,64.27,165400000.0
2009-01-09 14:02:00,64.26,64.33,64.26,64.325,66200000.0
2009-01-09 14:03:00,64.325,64.38,64.305,64.37,163200000.0
2009-01-09 14:04:00,64.375,64.375,64.315,64.34,166400000.0
2009-01-09 14:05:00,64.335,64.335,64.3,64.305,26800000.0
2009-01-09 14:06:00,64.29,64.325,64.275,64.31,84600000.0
2009-01-09 14:07:00,64.305,64.305,64.275,64.275,92400000.0
2009-01-09 14:08:00,64.275,64.285,64.265,64.265,35200000.0
2009-01-09 14:09:00,64.26,64.28,64.255,64.28,47000000.0
2009-01-09 14:10:00,64.275,64.305,64.275,64.285,99200000.0
2009-01-09 14:11:00,64.285,64.285,64.27,64.27,68600000.0
2009-01-09 14:12:00,64.26,64.265,64.235,64.235,140800000.0
2009-01-09 14:13:00,64.235,64.25,64.215,64.235,215200000.0
2009-01-09 14:14:00,64.24,64.26,64.19,64.255,266600000.0
2009-01-09 14:15:00,64.26,64.26,64.185,64.185,142400000.0
2009-01-09 14:16:00,64.19,64.23,64.185,64.22,172400000.0
2009-01-09 14:17:00,64.205,64.225,64.15,64.155,309200000.0
2009-01-09 14:18:00,64.16,64.255,64.145,64.245,129800000.0
2009-01-09 14:19:00,64.25,64.255,64.21,64.25,162200000.0
2009-01-09 14:20:00,64.26,64.275,64.25,64.255,57600000.0
2009-01-09 14:21:00,64.25,64.33,64.25,64.3,95800000.0
2009-01-09 14:22:00,64.305,64.325,64.3,64.325,20000000.0
2009-01-09 14:23:00,64.325,64.35,64.32,64.34,63600000.0
2009-01-09 14:24:00,64.345,64.37,64.34,64.355,27600000.0
2009-01-09 14:25:00,64.36,64.385,64.335,64.36,132000000.0
2009-01-09 14:26:00,64.36,64.365,64.325,64.325,98200000.0
2009-01-09 14:27:00,64.33,64.37,64.33,64.365,68800000.0
2009-01-09 14:28:00,64.37,64.37,64.32,64.325,43600000.0
2009-01-09 14:29:00,64.32,64.33,64.305,64.315,58000000.0
2009-01-09 14:30:00,64.315,64.34,64.31,64.325,165400000.0
2009-01-09 14:31:00,64.32,64.32,64.295,64.305,108200000.0
2009-01-09 14:32:00,64.3,64.315,64.28,64.29,152400000.0
2009-01-09 14:33:00,64.29,64.34,64.285,64.32,122000000.0
2009-01-09 14:34:00,64.32,64.355,64.29,64.325,89600000.0
2009-01-09 14:35:00,64.33,64.34,64.285,64.315,75800000.0
2009-01-09 14:36:00,64.315,64.345,64.315,64.34,45800000.0
2009-01-09 14:37:00,64.335,64.34,64.33,64.34,17200000.0
2009-01-09 14:38:00,64.335,64.335,64.295,64.3,127000000.0
2009-01-09 14:39:00,64.3,64.3,64.29,64.29,44400000.0
2009-01-09 14:40:00,64.29,64.34,64.285,64.315,62000000.0
2009-01-09 14:41:00,64.31,64.32,64.3,64.31,75600000.0
2009-01-09 14:42:00,64.315,64.32,64.31,64.31,39400000.0
2009-01-09 14:43:00,64.31,64.315,64.28,64.285,68800000.0
2009-01-09 14:44:00,64.29,64.325,64.285,64.3,68400000.0
2009-01-09 14:45:00,64.3,64.32,64.275,64.28,65400000.0
2009-01-09 14:46:00,64.28,64.315,64.26,64.305,144000000.0
2009-01-09 14:47:00,64.31,64.345,64.27,64.27,269600000.0
2009-01-09 14:48:00,64.27,64.305,64.26,64.29,310200000.0
2009-01-09 14:49:00,64.285,64.31,64.285,64.305,95800000.0
2009-01-09 14:50:00,64.305,64.315,64.295,64.305,83400000.0
2009-01-09 14:51:00,64.31,64.315,64.295,64.315,93800000.0
2009-01-09 14:52:00,64.32,64.35,64.3,64.3,206200000.0
2009-01-09 14:53:00,64.305,64.36,64.305,64.35,199000000.0
2009-01-09 14:54:00,64.35,64.355,64.325,64.33,46200000.0
2009-01-09 14:55:00,64.335,64.335,64.32,64.32,57600000.0
2009-01-09 14:56:00,64.315,64.34,64.305,64.33,69400000.0
2009-01-09 14:57:00,64.33,64.34,64.315,64.335,56800000.0
2009-01-09 14:58:00,64.34,64.35,64.31,64.32,132400000.0
2009-01-09 14:59:00,64.32,64.32,64.275,64.3,144400000.0
2009-01-09 15:00:00,64.305,64.32,64.3,64.31,15400000.0
2009-01-09 15:01:00,64.315,64.335,64.315,64.33,16200000.0
2009-01-09 15:02:00,64.32,64.34,64.3,64.34,31300000.0
2009-01-09 15:03:00,64.34,64.355,64.305,64.31,43600000.0
2009-01-09 15:04:00,64.305,64.315,64.24,64.24,133200000.0
2009-01-09 15:05:00,64.24,64.24,64.165,64.17,90800000.0
2009-01-09 15:06:00,64.16,64.185,64.145,64.16,99400000.0
2009-01-09 15:07:00,64.16,64.195,64.16,64.19,24200000.0
2009-01-09 15:08:00,64.195,64.215,64.195,64.215,51600000.0
2009-01-09 15:09:00,64.21,64.25,64.205,64.25,51600000.0
2009-01-09 15:10:00,64.25,64.265,64.245,64.245,99400000.0
2009-01-09 15:11:00,64.25,64.26,64.235,64.25,58200000.0
2009-01-09 15:12:00,64.255,64.255,64.2,64.205,82400000.0
2009-01-09 15:13:00,64.21,64.235,64.205,64.205,47600000.0
2009-01-09 15:14:00,64.21,64.225,64.2,64.205,58600000.0
2009-01-09 15:15:00,64.2,64.23,64.2,64.22,26400000.0
2009-01-09 15:16:00,64.215,64.23,64.185,64.21,77200000.0
2009-01-09 15:17:00,64.21,64.21,64.12,64.13,44800000.0
2009-01-09 15:18:00,64.135,64.155,64.105,64.115,111200000.0
2009-01-09 15:19:00,64.115,64.175,64.115,64.175,52400000.0
2009-01-09 15:20:00,64.185,64.245,64.185,64.23,93600000.0
2009-01-09 15:21:00,64.245,64.25,64.205,64.225,90200000.0
2009-01-09 15:22:00,64.225,64.235,64.185,64.22,98600000.0
2009-01-09 15:23:00,64.18,64.2,64.175,64.195,100000000.0
2009-01-09 15:24:00,64.185,64.215,64.15,64.15,83000000.0
2009-01-09 15:25:00,64.145,64.205,64.145,64.195,143000000.0
2009-01-09 15:26:00,64.19,64.2,64.155,64.17,158000000.0
2009-01-09 15:27:00,64.17,64.29,64.165,64.22,149600000.0
2009-01-09 15:28:00,64.22,64.225,64.115,64.145,279200000.0
2009-01-09 15:29:00,64.15,64.215,64.035,64.075,143600000.0
2009-01-09 15:30:00,64.075,64.74,64.075,64.62,192000000.0
2009-01-09 15:31:00,64.615,64.67,64.525,64.58,121400000.0
2009-01-09 15:32:00,64.575,64.605,64.54,64.6,198800000.0
2009-01-09 15:33:00,64.62,64.9,64.62,64.88,232600000.0
2009-01-09 15:34:00,64.875,64.875,64.78,64.8,139000000.0
2009-01-09 15:35:00,64.8,64.85,64.715,64.735,127000000.0
2009-01-09 15:36:00,64.735,64.75,64.65,64.66,223600000.0
2009-01-09 15:37:00,64.66,64.73,64.58,64.58,146800000.0
2009-01-09 15:38:00,64.575,64.575,64.475,64.485,148800000.0
2009-01-09 15:39:00,64.48,64.515,64.39,64.4,89400000.0
2009-01-09 15:40:00,64.4,64.49,64.355,64.445,105000000.0
2009-01-09 15:41:00,64.45,64.495,64.41,64.435,85500000.0
2009-01-09 15:42:00,64.45,64.495,64.395,64.41,161800000.0
2009-01-09 15:43:00,64.405,64.445,64.29,64.325,145200000.0
2009-01-09 15:44:00,64.315,64.33,64.17,64.33,168000000.0
2009-01-09 15:45:00,64.335,64.455,64.295,64.355,142000000.0
2009-01-09 15:46:00,64.36,64.395,64.205,64.34,130200000.0
2009-01-09 15:47:00,64.345,64.355,64.275,64.35,164400000.0
2009-01-09 15:48:00,64.34,64.435,64.29,64.405,163800000.0
2009-01-09 15:49:00,64.405,64.535,64.385,64.475,130800000.0
2009-01-09 15:50:00,64.46,64.47,64.405,64.44,189600000.0
2009-01-09 15:51:00,64.44,64.5,64.405,64.42,223800000.0
2009-01-09 15:52:00,64.415,64.465,64.405,64.445,100800000.0
2009-01-09 15:53:00,64.445,64.46,64.325,64.365,150000000.0
2009-01-09 15:54:00,64.36,64.42,64.345,64.37,121200000.0
2009-01-09 15:55:00,64.38,64.605,64.37,64.575,140400000.0
2009-01-09 15:56:00,64.57,64.755,64.535,64.655,135400000.0
2009-01-09 15:57:00,64.655,64.765,64.65,64.65,162800000.0
2009-01-09 15:58:00,64.64,64.65,64.565,64.575,152200000.0
2009-01-09 15:59:00,64.58,64.615,64.51,64.51,100200000.0
2009-01-09 16:00:00,64.52,64.6,64.49,64.555,213200000.0
2009-01-09 16:01:00,64.56,64.56,64.37,64.46,228800000.0
2009-01-09 16:02:00,64.46,64.48,64.285,64.32,174600000.0
2009-01-09 16:03:00,64.33,64.33,64.135,64.145,173200000.0
2009-01-09 16:04:00,64.175,64.245,64.17,64.215,277200000.0
2009-01-09 16:05:00,64.215,64.34,64.185,64.295,278600000.0
2009-01-09 16:06:00,64.295,64.3,64.23,64.285,242600000.0
2009-01-09 16:07:00,64.3,64.325,64.215,64.24,123600000.0
2009-01-09 16:08:00,64.24,64.31,64.23,64.27,106400000.0
2009-01-09 16:09:00,64.28,64.335,64.25,64.315,133600000.0
2009-01-09 16:10:00,64.33,64.38,64.33,64.33,148200000.0
2009-01-09 16:11:00,64.325,64.525,64.295,64.525,154800000.0
2009-01-09 16:12:00,64.53,64.55,64.415,64.425,214600000.0
2009-01-09 16:13:00,64.425,64.475,64.405,64.43,97800000.0
2009-01-09 16:14:00,64.425,64.44,64.385,64.44,102800000.0
2009-01-09 16:15:00,64.44,64.46,64.405,64.46,76800000.0
2009-01-09 16:16:00,64.46,64.515,64.435,64.465,97000000.0
2009-01-09 16:17:00,64.47,64.51,64.465,64.5,157000000.0
2009-01-09 16:18:00,64.49,64.51,64.45,64.455,175000000.0
2009-01-09 16:19:00,64.46,64.51,64.45,64.505,77000000.0
2009-01-09 16:20:00,64.495,64.505,64.475,64.485,72600000.0
2009-01-09 16:21:00,64.485,64.49,64.475,64.49,47400000.0
2009-01-09 16:22:00,64.485,64.485,64.17,64.305,218400000.0
2009-01-09 16:23:00,64.31,64.38,64.31,64.335,106800000.0
2009-01-09 16:24:00,64.33,64.34,64.275,64.3,120600000.0
2009-01-09 16:25:00,64.3,64.325,64.295,64.32,51800000.0
2009-01-09 16:26:00,64.32,64.35,64.27,64.34,92000000.0
2009-01-09 16:27:00,64.315,64.355,64.3,64.34,116200000.0
2009-01-09 16:28:00,64.345,64.35,64.29,64.345,80600000.0
2009-01-09 16:29:00,64.365,64.405,64.365,64.385,144400000.0
2009-01-09 16:30:00,64.38,64.4,64.305,64.31,106200000.0
2009-01-09 16:31:00,64.3,64.305,64.21,64.265,125000000.0
2009-01-09 16:32:00,64.27,64.28,64.105,64.135,151000000.0
2009-01-09 16:33:00,64.13,64.16,64.095,64.115,144800000.0
2009-01-09 16:34:00,64.11,64.11,63.965,63.99,177200000.0
2009-01-09 16:35:00,64.02,64.13,64.02,64.13,176200000.0
2009-01-09 16:36:00,64.12,64.155,64.085,64.14,125300000.0
2009-01-09 16:37:00,64.15,64.15,64.1,64.1,260000000.0
2009-01-09 16:38:00,64.1,64.165,64.06,64.16,183300000.0
2009-01-09 16:39:00,64.155,64.155,64.015,64.07,224400000.0
2009-01-09 16:40:00,64.075,64.08,63.97,63.99,126200000.0
2009-01-09 16:41:00,63.99,64.035,63.97,64.01,133800000.0
2009-01-09 16:42:00,64.015,64.02,63.895,63.9,265600000.0
2009-01-09 16:43:00,63.91,63.975,63.91,63.975,154200000.0
2009-01-09 16:44:00,63.97,64.035,63.91,64.03,194200000.0
2009-01-09 16:45:00,64.02,64.03,63.915,63.915,285200000.0
2009-01-09 16:46:00,63.92,63.955,63.895,63.945,128200000.0
2009-01-09 16:47:00,63.95,63.965,63.91,63.915,136000000.0
2009-01-09 16:48:00,63.91,63.915,63.825,63.83,214800000.0
2009-01-09 16:49:00,63.825,63.85,63.78,63.785,303200000.0
2009-01-09 16:50:00,63.78,63.84,63.77,63.81,143800000.0
2009-01-09 16:51:00,63.795,63.83,63.775,63.83,85600000.0
2009-01-09 16:52:00,63.83,63.895,63.83,63.87,58400000.0
2009-01-09 16:53:00,63.87,63.89,63.84,63.85,210800000.0
2009-01-09 16:54:00,63.855,63.87,63.815,63.855,166800000.0
2009-01-09 16:55:00,63.855,63.855,63.8,63.84,138200000.0
2009-01-09 16:56:00,63.84,63.84,63.77,63.805,173800000.0
2009-01-09 16:57:00,63.79,63.83,63.755,63.765,172400000.0
2009-01-09 16:58:00,63.765,63.83,63.735,63.78,219400000.0
2009-01-09 16:59:00,63.77,63.815,63.74,63.815,195200000.0
2009-01-09 17:00:00,63.815,63.825,63.74,63.755,170400000.0
2009-01-09 17:01:00,63.76,63.885,63.75,63.88,170600000.0
2009-01-09 17:02:00,63.875,63.935,63.875,63.92,126000000.0
2009-01-09 17:03:00,63.93,63.955,63.91,63.91,79800000.0
2009-01-09 17:04:00,63.9,63.96,63.89,63.925,139800000.0
2009-01-09 17:05:00,63.93,63.96,63.925,63.945,100000000.0
2009-01-09 17:06:00,63.94,64.0,63.94,63.965,158000000.0
2009-01-09 17:07:00,63.955,64.005,63.955,63.985,43200000.0
2009-01-09 17:08:00,63.98,63.985,63.93,63.955,107400000.0
2009-01-09 17:09:00,63.955,63.985,63.955,63.98,57400000.0
2009-01-09 17:10:00,63.98,63.995,63.925,63.955,195800000.0
2009-01-09 17:11:00,63.955,63.995,63.955,63.97,136800000.0
2009-01-09 17:12:00,63.98,64.005,63.975,63.995,137200000.0
2009-01-09 17:13:00,64.005,64.04,63.985,64.005,242400000.0
2009-01-09 17:14:00,64.01,64.1,64.01,64.05,126800000.0
2009-01-09 17:15:00,64.045,64.06,63.985,63.985,181200000.0
2009-01-09 17:16:00,63.985,63.99,63.94,63.98,127800000.0
2009-01-09 17:17:00,63.98,64.015,63.96,63.995,153600000.0
2009-01-09 17:18:00,63.99,63.99,63.935,63.96,100400000.0
2009-01-09 17:19:00,63.955,63.98,63.905,63.93,109400000.0
2009-01-09 17:20:00,63.935,63.95,63.91,63.95,104200000.0
2009-01-09 17:21:00,63.945,63.95,63.89,63.9,103000000.0
2009-01-09 17:22:00,63.895,63.96,63.895,63.905,168800000.0
2009-01-09 17:23:00,63.92,63.945,63.875,63.875,157000000.0
2009-01-09 17:24:00,63.88,63.88,63.835,63.835,123600000.0
2009-01-09 17:25:00,63.835,63.845,63.71,63.735,110200000.0
2009-01-09 17:26:00,63.725,63.785,63.69,63.765,219800000.0
2009-01-09 17:27:00,63.765,63.77,63.735,63.77,100000000.0
2009-01-09 17:28:00,63.77,63.79,63.705,63.715,155800000.0
2009-01-09 17:29:00,63.71,63.71,63.525,63.53,252400000.0
2009-01-09 17:30:00,63.52,63.53,63.395,63.4,203600000.0
2009-01-09 17:31:00,63.405,63.405,63.3,63.34,249800000.0
2009-01-09 17:32:00,63.35,63.425,63.35,63.395,123600000.0
2009-01-09 17:33:00,63.39,63.45,63.325,63.435,173800000.0
2009-01-09 17:34:00,63.435,63.475,63.405,63.435,167200000.0
2009-01-09 17:35:00,63.44,63.465,63.39,63.435,123500000.0
2009-01-09 17:36:00,63.445,63.545,63.44,63.505,159000000.0
2009-01-09 17:37:00,63.505,63.525,63.48,63.49,110000000.0
2009-01-09 17:38:00,63.5,63.59,63.495,63.59,99600000.0
2009-01-09 17:39:00,63.585,63.595,63.565,63.585,98800000.0
2009-01-09 17:40:00,63.59,63.6,63.535,63.54,92200000.0
2009-01-09 17:41:00,63.54,63.555,63.515,63.53,127400000.0
2009-01-09 17:42:00,63.53,63.54,63.505,63.515,135000000.0
2009-01-09 17:43:00,63.52,63.635,63.52,63.63,148400000.0
2009-01-09 17:44:00,63.63,63.63,63.605,63.625,143200000.0
2009-01-09 17:45:00,63.625,63.65,63.605,63.615,155600000.0
2009-01-09 17:46:00,63.61,63.63,63.585,63.62,133800000.0
2009-01-09 17:47:00,63.62,63.635,63.6,63.63,68200000.0
2009-01-09 17:48:00,63.63,63.66,63.63,63.65,88000000.0
2009-01-09 17:49:00,63.645,63.71,63.645,63.71,40000000.0
2009-01-09 17:50:00,63.72,63.735,63.68,63.695,214000000.0
2009-01-09 17:51:00,63.69,63.79,63.685,63.775,346700000.0
2009-01-09 17:52:00,63.78,63.885,63.765,63.87,165600000.0
2009-01-09 17:53:00,63.87,63.885,63.845,63.85,131000000.0
2009-01-09 17:54:00,63.845,63.845,63.785,63.81,150800000.0
2009-01-09 17:55:00,63.78,63.8,63.745,63.745,135800000.0
2009-01-09 17:56:00,63.745,63.75,63.675,63.69,181000000.0
2009-01-09 17:57:00,63.695,63.725,63.69,63.695,167000000.0
2009-01-09 17:58:00,63.69,63.71,63.62,63.675,243800000.0
2009-01-09 17:59:00,63.67,63.67,63.55,63.55,284200000.0
2009-01-09 18:00:00,63.55,63.56,63.505,63.53,170600000.0
2009-01-09 18:01:00,63.53,63.54,63.495,63.515,141000000.0
2009-01-09 18:02:00,63.515,63.545,63.505,63.515,83000000.0
2009-01-09 18:03:00,63.505,63.55,63.505,63.53,33600000.0
2009-01-09 18:04:00,63.525,63.58,63.525,63.58,80800000.0
2009-01-09 18:05:00,63.575,63.625,63.57,63.625,126600000.0
2009-01-09 18:06:00,63.63,63.67,63.62,63.65,79400000.0
2009-01-09 18:07:00,63.645,63.645,63.595,63.595,106400000.0
2009-01-09 18:08:00,63.595,63.645,63.595,63.6,78800000.0
2009-01-09 18:09:00,63.595,63.625,63.595,63.625,61800000.0
2009-01-09 18:10:00,63.635,63.635,63.55,63.55,161400000.0
2009-01-09 18:11:00,63.55,63.57,63.52,63.55,94200000.0
2009-01-09 18:12:00,63.555,63.61,63.55,63.555,107600000.0
2009-01-09 18:13:00,63.55,63.575,63.55,63.565,48200000.0
2009-01-09 18:14:00,63.565,63.605,63.56,63.605,158200000.0
2009-01-09 18:15:00,63.595,63.6,63.57,63.585,159200000.0
2009-01-09 18:16:00,63.59,63.595,63.575,63.575,42000000.0
2009-01-09 18:17:00,63.575,63.575,63.53,63.575,125600000.0
2009-01-09 18:18:00,63.575,63.63,63.565,63.585,128600000.0
2009-01-09 18:19:00,63.585,63.61,63.57,63.6,68600000.0
2009-01-09 18:20:00,63.595,63.645,63.59,63.635,90200000.0
2009-01-09 18:21:00,63.645,63.73,63.645,63.72,119400000.0
2009-01-09 18:22:00,63.715,63.78,63.715,63.755,172600000.0
2009-01-09 18:23:00,63.755,63.83,63.75,63.82,220400000.0
2009-01-09 18:24:00,63.835,63.91,63.82,63.91,218800000.0
2009-01-09 18:25:00,63.91,63.945,63.905,63.92,156600000.0
2009-01-09 18:26:00,63.94,63.96,63.905,63.92,146800000.0
2009-01-09 18:27:00,63.92,63.93,63.835,63.85,274200000.0
2009-01-09 18:28:00,63.84,63.855,63.77,63.775,165000000.0
2009-01-09 18:29:00,63.78,63.78,63.665,63.67,179000000.0
2009-01-09 18:30:00,63.675,63.71,63.665,63.67,181800000.0
2009-01-09 18:31:00,63.675,63.75,63.66,63.745,281800000.0
2009-01-09 18:32:00,63.745,63.815,63.73,63.795,280200000.0
2009-01-09 18:33:00,63.8,63.815,63.745,63.76,196200000.0
2009-01-09 18:34:00,63.76,63.81,63.76,63.79,39000000.0
2009-01-09 18:35:00,63.79,63.815,63.785,63.785,92200000.0
2009-01-09 18:36:00,63.785,63.785,63.745,63.745,147400000.0
2009-01-09 18:37:00,63.745,63.82,63.725,63.82,162200000.0
2009-01-09 18:38:00,63.815,63.85,63.81,63.815,190000000.0
2009-01-09 18:39:00,63.82,63.85,63.81,63.835,152600000.0
2009-01-09 18:40:00,63.83,63.865,63.83,63.835,235400000.0
2009-01-09 18:41:00,63.835,63.85,63.79,63.81,215200000.0
2009-01-09 18:42:00,63.805,63.805,63.775,63.78,225400000.0
2009-01-09 18:43:00,63.78,63.79,63.755,63.76,103800000.0
2009-01-09 18:44:00,63.765,63.77,63.7,63.71,144600000.0
2009-01-09 18:45:00,63.71,63.78,63.695,63.75,232800000.0
2009-01-09 18:46:00,63.75,63.76,63.705,63.735,354200000.0
2009-01-09 18:47:00,63.735,63.74,63.685,63.685,125200000.0
2009-01-09 18:48:00,63.69,63.72,63.685,63.71,113000000.0
2009-01-09 18:49:00,63.71,63.715,63.69,63.69,100000000.0
2009-01-09 18:50:00,63.69,63.715,63.685,63.69,123800000.0
2009-01-09 18:51:00,63.69,63.705,63.625,63.65,48800000.0
2009-01-09 18:52:00,63.66,63.7,63.57,63.615,98600000.0
2009-01-09 18:53:00,63.605,63.695,63.6,63.69,226400000.0
2009-01-09 18:54:00,63.695,63.71,63.655,63.69,110200000.0
2009-01-09 18:55:00,63.685,63.685,63.615,63.615,269000000.0
2009-01-09 18:56:00,63.615,63.63,63.575,63.585,239600000.0
2009-01-09 18:57:00,63.585,63.635,63.58,63.625,141200000.0
2009-01-09 18:58:00,63.625,63.725,63.625,63.655,191600000.0
2009-01-09 18:59:00,63.65,63.72,63.65,63.7,181000000.0
2009-01-09 19:00:00,63.71,63.72,63.655,63.655,72600000.0
2009-01-09 19:01:00,63.655,63.69,63.6,63.68,236000000.0
2009-01-09 19:02:00,63.68,63.69,63.63,63.65,167800000.0
2009-01-09 19:03:00,63.65,63.655,63.595,63.645,79400000.0
2009-01-09 19:04:00,63.635,63.69,63.635,63.66,54600000.0
2009-01-09 19:05:00,63.66,63.695,63.65,63.68,43600000.0
2009-01-09 19:06:00,63.675,63.71,63.67,63.71,115800000.0
2009-01-09 19:07:00,63.71,63.83,63.71,63.82,114400000.0
2009-01-09 19:08:00,63.825,63.895,63.815,63.895,195400000.0
2009-01-09 19:09:00,63.895,63.895,63.865,63.895,41800000.0
2009-01-09 19:10:00,63.895,63.895,63.825,63.83,94800000.0
2009-01-09 19:11:00,63.825,63.895,63.825,63.86,87800000.0
2009-01-09 19:12:00,63.855,63.905,63.855,63.905,41000000.0
2009-01-09 19:13:00,63.91,63.92,63.905,63.915,23400000.0
2009-01-09 19:14:00,63.91,63.91,63.855,63.875,49600000.0
2009-01-09 19:15:00,63.87,63.885,63.85,63.86,135800000.0
2009-01-09 19:16:00,63.87,63.87,63.835,63.85,207200000.0
2009-01-09 19:17:00,63.845,63.85,63.78,63.81,280800000.0
2009-01-09 19:18:00,63.815,63.825,63.775,63.785,149800000.0
2009-01-09 19:19:00,63.785,63.8,63.775,63.78,51000000.0
2009-01-09 19:20:00,63.78,63.78,63.775,63.78,48800000.0
2009-01-09 19:21:00,63.775,63.79,63.755,63.76,65200000.0
2009-01-09 19:22:00,63.765,63.77,63.75,63.755,29800000.0
2009-01-09 19:23:00,63.76,63.775,63.755,63.76,34800000.0
2009-01-09 19:24:00,63.76,63.805,63.76,63.805,113600000.0
2009-01-09 19:25:00,63.81,63.81,63.785,63.79,41600000.0
2009-01-09 19:26:00,63.795,63.82,63.79,63.82,26200000.0
2009-01-09 19:27:00,63.81,63.81,63.805,63.805,16800000.0
2009-01-09 19:28:00,63.81,63.83,63.805,63.825,152400000.0
2009-01-09 19:29:00,63.82,63.825,63.775,63.775,99300000.0
2009-01-09 19:30:00,63.775,63.8,63.745,63.755,66800000.0
2009-01-09 19:31:00,63.75,63.78,63.74,63.74,111800000.0
2009-01-09 19:32:00,63.755,63.78,63.725,63.745,41600000.0
2009-01-09 19:33:00,63.755,63.795,63.75,63.765,170000000.0
2009-01-09 19:34:00,63.76,63.775,63.755,63.775,126800000.0
2009-01-09 19:35:00,63.78,63.79,63.75,63.775,85600000.0
2009-01-09 19:36:00,63.765,63.795,63.765,63.78,70400000.0
2009-01-09 19:37:00,63.77,63.795,63.755,63.775,106200000.0
2009-01-09 19:38:00,63.775,63.78,63.765,63.78,33800000.0
2009-01-09 19:39:00,63.78,63.79,63.78,63.79,19800000.0
2009-01-09 19:40:00,63.79,63.795,63.785,63.785,31400000.0
2009-01-09 19:41:00,63.785,63.845,63.77,63.825,143600000.0
2009-01-09 19:42:00,63.815,63.825,63.78,63.795,157800000.0
2009-01-09 19:43:00,63.795,63.8,63.74,63.74,124000000.0
2009-01-09 19:44:00,63.75,63.75,63.69,63.695,214400000.0
2009-01-09 19:45:00,63.695,63.715,63.68,63.695,317800000.0
2009-01-09 19:46:00,63.695,63.745,63.695,63.73,253400000.0
2009-01-09 19:47:00,63.735,63.74,63.705,63.74,236200000.0
2009-01-09 19:48:00,63.75,63.75,63.735,63.74,22000000.0
2009-01-09 19:49:00,63.74,63.74,63.71,63.71,27800000.0
2009-01-09 19:50:00,63.705,63.735,63.695,63.705,28400000.0
2009-01-09 19:51:00,63.7,63.72,63.7,63.715,82200000.0
2009-01-09 19:52:00,63.72,63.73,63.71,63.715,36400000.0
2009-01-09 19:53:00,63.72,63.745,63.715,63.735,11000000.0
2009-01-09 19:54:00,63.73,63.745,63.715,63.745,49000000.0
2009-01-09 19:55:00,63.755,63.76,63.72,63.73,74000000.0
2009-01-09 19:56:00,63.73,63.73,63.71,63.725,55400000.0
2009-01-09 19:57:00,63.695,63.705,63.665,63.685,42200000.0
2009-01-09 19:58:00,63.695,63.7,63.67,63.685,182000000.0
2009-01-09 19:59:00,63.685,63.685,63.67,63.675,53800000.0
2009-01-09 20:00:00,63.67,63.685,63.67,63.685,28800000.0
2009-01-09 20:01:00,63.68,63.73,63.675,63.73,32000000.0
2009-01-09 20:02:00,63.72,63.725,63.715,63.72,10000000.0
2009-01-09 20:03:00,63.735,63.735,63.715,63.73,22000000.0
2009-01-09 20:04:00,63.72,63.73,63.715,63.725,23000000.0
2009-01-09 20:05:00,63.72,63.72,63.69,63.695,27600000.0
2009-01-09 20:06:00,63.69,63.7,63.685,63.685,15800000.0
2009-01-09 20:07:00,63.685,63.685,63.675,63.685,50000000.0
2009-01-09 20:08:00,63.68,63.68,63.67,63.675,23000000.0
2009-01-09 20:09:00,63.675,63.7,63.675,63.7,17800000.0
2009-01-09 20:10:00,63.695,63.705,63.685,63.705,28200000.0
2009-01-09 20:11:00,63.705,63.705,63.68,63.705,26600000.0
2009-01-09 20:12:00,63.71,63.715,63.7,63.71,22000000.0
2009-01-09 20:13:00,63.65,63.682,63.637,63.637,84800000.0
2009-01-09 20:14:00,63.72,63.72,63.71,63.71,12800000.0
2009-01-09 20:15:00,63.705,63.705,63.655,63.66,104400000.0
2009-01-09 20:16:00,63.655,63.665,63.6,63.6,66800000.0
2009-01-09 20:17:00,63.595,63.62,63.595,63.61,112400000.0
2009-01-09 20:18:00,63.615,63.635,63.61,63.62,48000000.0
2009-01-09 20:19:00,63.615,63.64,63.615,63.635,50800000.0
2009-01-09 20:20:00,63.64,63.665,63.625,63.655,55800000.0
2009-01-09 20:21:00,63.65,63.65,63.61,63.625,70000000.0
2009-01-09 20:22:00,63.625,63.64,63.605,63.615,56200000.0
2009-01-09 20:23:00,63.615,63.63,63.605,63.61,54400000.0
2009-01-09 20:24:00,63.61,63.63,63.555,63.555,112400000.0
2009-01-09 20:25:00,63.56,63.565,63.525,63.535,70800000.0
2009-01-09 20:26:00,63.535,63.55,63.535,63.545,17000000.0
2009-01-09 20:27:00,63.535,63.56,63.525,63.555,60200000.0
2009-01-09 20:28:00,63.555,63.585,63.55,63.555,38400000.0
2009-01-09 20:29:00,63.55,63.62,63.55,63.61,54000000.0
2009-01-09 20:30:00,63.605,63.615,63.585,63.595,51600000.0
2009-01-09 20:31:00,63.585,63.62,63.575,63.575,91000000.0
2009-01-09 20:32:00,63.575,63.6,63.57,63.585,70600000.0
2009-01-09 20:33:00,63.58,63.6,63.565,63.6,31400000.0
2009-01-09 20:34:00,63.61,63.61,63.56,63.575,75200000.0
2009-01-09 20:35:00,63.58,63.61,63.58,63.59,23800000.0
2009-01-09 20:36:00,63.59,63.645,63.59,63.62,68600000.0
2009-01-09 20:37:00,63.62,63.655,63.615,63.62,57400000.0
2009-01-09 20:38:00,63.625,63.625,63.605,63.61,20000000.0
2009-01-09 20:39:00,63.615,63.625,63.57,63.57,26000000.0
2009-01-09 20:40:00,63.57,63.585,63.555,63.585,25600000.0
2009-01-09 20:41:00,63.585,63.62,63.58,63.62,42200000.0
2009-01-09 20:42:00,63.635,63.675,63.63,63.665,94400000.0
2009-01-09 20:43:00,63.655,63.705,63.645,63.645,145000000.0
2009-01-09 20:44:00,63.65,63.66,63.645,63.645,31200000.0
2009-01-09 20:45:00,63.64,63.655,63.63,63.645,51600000.0
2009-01-09 20:46:00,63.645,63.645,63.62,63.645,43200000.0
2009-01-09 20:47:00,63.645,63.645,63.57,63.585,55800000.0
2009-01-09 20:48:00,63.59,63.59,63.58,63.59,34000000.0
2009-01-09 20:49:00,63.59,63.61,63.59,63.605,28200000.0
2009-01-09 20:50:00,63.595,63.6,63.58,63.585,31000000.0
2009-01-09 20:51:00,63.59,63.615,63.585,63.59,65200000.0
2009-01-09 20:52:00,63.585,63.605,63.58,63.605,41600000.0
2009-01-09 20:53:00,63.605,63.615,63.58,63.615,49000000.0
2009-01-09 20:54:00,63.61,63.615,63.585,63.585,30600000.0
2009-01-09 20:55:00,63.575,63.58,63.55,63.57,66000000.0
2009-01-09 20:56:00,63.58,63.585,63.545,63.545,60600000.0
2009-01-09 20:57:00,63.545,63.55,63.525,63.525,28200000.0
2009-01-09 20:58:00,63.53,63.54,63.53,63.535,36600000.0
2009-01-09 20:59:00,63.54,63.54,63.535,63.535,16000000.0
2009-01-09 21:00:00,63.545,63.56,63.535,63.56,35000000.0
2009-01-09 21:01:00,63.56,63.61,63.555,63.61,63800000.0
2009-01-09 21:02:00,63.615,63.65,63.61,63.65,92600000.0
2009-01-09 21:03:00,63.65,63.675,63.645,63.665,57000000.0
2009-01-09 21:04:00,63.675,63.68,63.67,63.68,32400000.0
2009-01-09 21:05:00,63.68,63.705,63.67,63.705,73200000.0
2009-01-09 21:06:00,63.705,63.79,63.69,63.79,93000000.0
2009-01-09 21:07:00,63.79,63.805,63.755,63.805,80000000.0
2009-01-09 21:08:00,63.8,63.855,63.8,63.855,90000000.0
2009-01-09 21:09:00,63.855,63.855,63.79,63.815,91600000.0
2009-01-09 21:10:00,63.795,63.805,63.725,63.725,114800000.0
2009-01-09 21:11:00,63.72,63.785,63.72,63.785,109400000.0
2009-01-09 21:12:00,63.785,63.785,63.765,63.78,67000000.0
2009-01-09 21:13:00,63.785,63.785,63.745,63.745,52000000.0
2009-01-09 21:14:00,63.735,63.76,63.73,63.76,71200000.0
2009-01-09 21:15:00,63.755,63.765,63.73,63.74,118600000.0
2009-01-09 21:16:00,63.745,63.775,63.745,63.77,122000000.0
2009-01-09 21:17:00,63.76,63.785,63.755,63.765,80000000.0
2009-01-09 21:18:00,63.765,63.765,63.7,63.735,147800000.0
2009-01-09 21:19:00,63.725,63.77,63.72,63.75,82600000.0
2009-01-09 21:20:00,63.75,63.78,63.74,63.78,108600000.0
2009-01-09 21:21:00,63.78,63.78,63.745,63.755,94400000.0
2009-01-09 21:22:00,63.76,63.765,63.75,63.75,36600000.0
2009-01-09 21:23:00,63.745,63.76,63.72,63.72,116400000.0
2009-01-09 21:24:00,63.72,63.75,63.71,63.75,119800000.0
2009-01-09 21:25:00,63.75,63.795,63.72,63.77,164200000.0
2009-01-09 21:26:00,63.775,63.785,63.745,63.765,125000000.0
2009-01-09 21:27:00,63.77,63.835,63.755,63.815,163600000.0
2009-01-09 21:28:00,63.815,63.825,63.725,63.765,187800000.0
2009-01-09 21:29:00,63.77,63.77,63.72,63.75,170200000.0
2009-01-09 21:30:00,63.745,63.82,63.735,63.82,150200000.0
2009-01-09 21:31:00,63.82,63.825,63.78,63.79,67600000.0
2009-01-09 21:32:00,63.795,63.86,63.795,63.855,77200000.0
2009-01-09 21:33:00,63.84,63.875,63.84,63.85,67200000.0
2009-01-09 21:34:00,63.845,63.9,63.835,63.87,100200000.0
2009-01-09 21:35:00,63.875,63.895,63.86,63.875,83400000.0
2009-01-09 21:36:00,63.875,63.875,63.81,63.815,147400000.0
2009-01-09 21:37:00,63.815,63.87,63.81,63.865,116000000.0
2009-01-09 21:38:00,63.88,63.915,63.88,63.915,31200000.0
2009-01-09 21:39:00,63.915,63.945,63.915,63.925,23200000.0
2009-01-09 21:40:00,63.92,63.925,63.875,63.88,56400000.0
2009-01-09 21:41:00,63.875,63.88,63.83,63.85,61200000.0
2009-01-09 21:42:00,63.855,63.865,63.85,63.855,37800000.0
2009-01-09 21:43:00,63.855,63.88,63.855,63.875,15000000.0
2009-01-09 21:44:00,63.88,63.895,63.845,63.86,62000000.0
2009-01-09 21:45:00,63.86,63.905,63.835,63.87,92200000.0
2009-01-09 21:46:00,63.87,63.89,63.87,63.88,31400000.0
2009-01-09 21:47:00,63.875,63.875,63.845,63.845,27000000.0
2009-01-09 21:48:00,63.85,63.87,63.85,63.86,33800000.0
2009-01-09 21:49:00,63.845,63.89,63.835,63.835,95000000.0
2009-01-09 21:50:00,63.84,63.84,63.795,63.82,120000000.0
2009-01-09 21:51:00,63.805,63.81,63.775,63.775,75600000.0
2009-01-09 21:52:00,63.79,63.79,63.72,63.72,85200000.0
2009-01-09 21:53:00,63.73,63.75,63.73,63.75,31000000.0
2009-01-09 21:54:00,63.75,63.75,63.635,63.635,135800000.0
2009-01-09 21:55:00,63.63,63.67,63.625,63.67,118600000.0
2009-01-09 21:56:00,63.69,63.71,63.65,63.655,165800000.0
2009-01-09 21:57:00,63.655,63.7,63.635,63.675,245000000.0
2009-01-09 21:58:00,63.675,63.7,63.66,63.685,207000000.0
2009-01-09 21:59:00,63.68,63.685,63.65,63.66,129400000.0
2009-01-09 22:00:00,63.665,63.675,63.655,63.66,76400000.0
2009-01-09 22:01:00,63.66,63.72,63.66,63.705,86600000.0
2009-01-09 22:02:00,63.7,63.73,63.7,63.73,51200000.0
2009-01-09 22:03:00,63.725,63.725,63.7,63.715,36000000.0
2009-01-09 22:04:00,63.715,63.735,63.715,63.72,73000000.0
2009-01-09 22:05:00,63.72,63.79,63.72,63.75,93800000.0
2009-01-09 22:06:00,63.75,63.77,63.735,63.77,87400000.0
2009-01-09 22:07:00,63.765,63.77,63.72,63.725,52000000.0
2009-01-09 22:08:00,63.725,63.725,63.705,63.71,19000000.0
2009-01-09 22:09:00,63.71,63.71,63.695,63.695,17000000.0
2009-01-09 22:10:00,63.665,63.665,63.64,63.64,49000000.0
2009-01-09 22:11:00,63.635,63.64,63.57,63.58,75000000.0
2009-01-09 22:12:00,63.575,63.575,63.55,63.555,51600000.0
2009-01-09 22:13:00,63.56,63.59,63.555,63.59,85800000.0
2009-01-09 22:14:00,63.58,63.64,63.575,63.63,71600000.0
2009-01-09 22:15:00,63.63,63.665,63.63,63.655,34800000.0
2009-01-09 22:16:00,63.66,63.68,63.63,63.67,57000000.0
2009-01-09 22:17:00,63.68,63.68,63.67,63.68,33800000.0
2009-01-09 22:18:00,63.68,63.72,63.665,63.71,71400000.0
2009-01-09 22:19:00,63.71,63.74,63.66,63.685,91200000.0
2009-01-09 22:20:00,63.7,63.755,63.685,63.745,61400000.0
2009-01-09 22:21:00,63.74,63.76,63.71,63.715,53000000.0
2009-01-09 22:22:00,63.735,63.75,63.73,63.735,33000000.0
2009-01-09 22:23:00,63.735,63.75,63.735,63.75,22000000.0
2009-01-09 22:24:00,63.75,63.75,63.71,63.72,32600000.0
2009-01-09 22:25:00,63.72,63.72,63.69,63.705,37000000.0
2009-01-09 22:26:00,63.705,63.71,63.57,63.585,61600000.0
2009-01-09 22:27:00,63.59,63.615,63.58,63.61,86600000.0
2009-01-09 22:28:00,63.61,63.61,63.59,63.595,33800000.0
2009-01-09 22:29:00,63.595,63.625,63.59,63.625,135600000.0
2009-01-09 22:30:00,63.625,63.65,63.605,63.645,218800000.0
2009-01-09 22:31:00,63.65,63.675,63.625,63.64,145000000.0
2009-01-09 22:32:00,63.645,63.68,63.645,63.66,55600000.0
2009-01-09 22:33:00,63.655,63.675,63.655,63.675,75800000.0
2009-01-09 22:34:00,63.67,63.675,63.645,63.655,125600000.0
2009-01-09 22:35:00,63.65,63.69,63.65,63.685,160800000.0
2009-01-09 22:36:00,63.69,63.69,63.685,63.685,161200000.0
2009-01-09 22:37:00,63.665,63.67,63.655,63.66,213400000.0
2009-01-09 22:38:00,63.665,63.665,63.655,63.66,112600000.0
2009-01-09 22:39:00,63.655,63.66,63.63,63.645,120600000.0
2009-01-09 22:40:00,63.645,63.645,63.605,63.605,186800000.0
2009-01-09 22:41:00,63.615,63.615,63.605,63.605,45400000.0
2009-01-09 22:42:00,63.605,63.615,63.6,63.6,105800000.0
2009-01-09 22:43:00,63.6,63.6,63.575,63.575,99400000.0
2009-01-09 22:44:00,63.59,63.59,63.585,63.585,38000000.0
2009-01-09 22:45:00,63.59,63.59,63.58,63.585,9000000.0
2009-01-09 22:46:00,63.58,63.605,63.575,63.585,52600000.0
2009-01-09 22:47:00,63.585,63.595,63.575,63.575,102400000.0
2009-01-09 22:48:00,63.575,63.59,63.575,63.59,47200000.0
2009-01-09 22:49:00,63.59,63.59,63.585,63.585,33200000.0
2009-01-09 22:50:00,63.585,63.595,63.575,63.595,60200000.0
2009-01-09 22:51:00,63.59,63.61,63.585,63.61,76600000.0
2009-01-09 22:52:00,63.605,63.61,63.59,63.59,23400000.0
2009-01-09 22:53:00,63.585,63.59,63.525,63.54,96600000.0
2009-01-09 22:54:00,63.525,63.56,63.525,63.525,142200000.0
2009-01-09 22:55:00,63.525,63.535,63.51,63.515,103600000.0
2009-01-09 22:56:00,63.52,63.525,63.48,63.48,74000000.0
2009-01-09 22:57:00,63.475,63.485,63.41,63.42,205800000.0
2009-01-09 22:58:00,63.415,63.42,63.35,63.355,152000000.0
2009-01-09 22:59:00,63.345,63.365,63.345,63.365,80600000.0
2009-01-09 23:00:00,63.36,63.385,63.345,63.385,61200000.0
2009-01-09 23:01:00,63.385,63.425,63.365,63.425,116600000.0
2009-01-09 23:02:00,63.425,63.425,63.375,63.385,36200000.0
2009-01-09 23:03:00,63.39,63.4,63.39,63.395,61400000.0
2009-01-09 23:04:00,63.395,63.41,63.38,63.395,89200000.0
2009-01-09 23:05:00,63.395,63.4,63.355,63.38,59600000.0
2009-01-09 23:06:00,63.385,63.405,63.38,63.39,99800000.0
2009-01-09 23:07:00,63.4,63.41,63.38,63.395,66400000.0
2009-01-09 23:08:00,63.395,63.4,63.39,63.39,54400000.0
2009-01-09 23:09:00,63.39,63.39,63.38,63.38,25400000.0
2009-01-09 23:10:00,63.385,63.385,63.375,63.385,10000000.0
2009-01-09 23:11:00,63.39,63.395,63.39,63.395,6800000.0
2009-01-09 23:12:00,63.395,63.425,63.395,63.425,22800000.0
2009-01-09 23:13:00,63.43,63.435,63.42,63.435,73600000.0
2009-01-09 23:14:00,63.44,63.46,63.43,63.445,184600000.0
2009-01-09 23:15:00,63.45,63.48,63.45,63.46,149200000.0
2009-01-09 23:16:00,63.48,63.5,63.475,63.49,59600000.0
2009-01-09 23:17:00,63.49,63.49,63.485,63.485,35000000.0
2009-01-09 23:18:00,63.485,63.49,63.48,63.48,62200000.0
2009-01-09 23:19:00,63.485,63.49,63.46,63.465,143400000.0
2009-01-09 23:20:00,63.465,63.465,63.425,63.445,203000000.0
2009-01-09 23:21:00,63.445,63.455,63.44,63.455,93400000.0
2009-01-09 23:22:00,63.45,63.455,63.445,63.445,30800000.0
2009-01-09 23:23:00,63.45,63.455,63.435,63.455,108800000.0
2009-01-09 23:24:00,63.455,63.47,63.45,63.455,122400000.0
2009-01-09 23:25:00,63.45,63.46,63.45,63.455,63800000.0
2009-01-09 23:26:00,63.46,63.46,63.445,63.445,22600000.0
2009-01-09 23:27:00,63.445,63.46,63.445,63.46,56200000.0
2009-01-09 23:28:00,63.455,63.465,63.455,63.455,57200000.0
2009-01-09 23:29:00,63.455,63.46,63.445,63.445,24000000.0
2009-01-09 23:30:00,63.45,63.47,63.445,63.455,137200000.0
2009-01-09 23:31:00,63.455,63.465,63.445,63.465,56200000.0
2009-01-09 23:32:00,63.47,63.485,63.46,63.475,40200000.0
2009-01-09 23:33:00,63.48,63.48,63.48,63.48,6000000.0
2009-01-09 23:34:00,63.485,63.495,63.47,63.475,72600000.0
2009-01-09 23:35:00,63.47,63.47,63.465,63.465,47600000.0
2009-01-09 23:36:00,63.465,63.495,63.465,63.495,51000000.0
2009-01-09 23:37:00,63.495,63.5,63.495,63.495,28000000.0
2009-01-09 23:38:00,63.5,63.51,63.5,63.5,61800000.0
2009-01-09 23:39:00,63.5,63.5,63.45,63.485,66800000.0
2009-01-09 23:40:00,63.485,63.51,63.485,63.5,94600000.0
2009-01-09 23:41:00,63.45,63.487,63.437,63.484,13800000.0
2009-01-09 23:42:00,63.5,63.5,63.485,63.5,24200000.0
2009-01-09 23:43:00,63.5,63.57,63.5,63.535,136400000.0
2009-01-09 23:44:00,63.54,63.545,63.535,63.545,23200000.0
2009-01-09 23:45:00,63.57,63.575,63.515,63.575,157600000.0
2009-01-09 23:46:00,63.58,63.605,63.575,63.6,173600000.0
2009-01-09 23:47:00,63.605,63.63,63.59,63.615,89400000.0
2009-01-09 23:48:00,63.615,63.64,63.605,63.64,167200000.0
2009-01-09 23:49:00,63.64,63.655,63.64,63.65,12000000.0
2009-01-09 23:50:00,63.655,63.685,63.655,63.68,125400000.0
2009-01-09 23:51:00,63.67,63.7,63.645,63.68,63000000.0
2009-01-09 23:52:00,63.685,63.685,63.67,63.675,5000000.0
2009-01-09 23:53:00,63.725,63.73,63.665,63.675,89400000.0
2009-01-09 23:54:00,63.665,63.685,63.6,63.6,92200000.0
2009-01-09 23:55:00,63.605,63.68,63.595,63.63,146800000.0
2009-01-09 23:56:00,63.615,63.615,63.6,63.6,52200000.0
2009-01-09 23:57:00,63.625,63.645,63.56,63.605,81400000.0
2009-01-09 23:58:00,63.54,63.635,63.54,63.625,85200000.0
2009-01-09 23:59:00,63.625,63.625,63.52,63.53,98600000.0
2009-01-12 00:00:00,62.93,62.95,62.925,62.95,15000000.0
2009-01-12 00:01:00,62.94,62.95,62.935,62.935,15000000.0
2009-01-12 00:02:00,62.97,63.01,62.97,63.01,16800000.0
2009-01-12 00:03:00,62.99,62.99,62.98,62.98,16800000.0
2009-01-12 00:04:00,62.98,62.98,62.96,62.96,76800000.0
2009-01-12 00:05:00,62.96,62.98,62.94,62.94,472200000.0
2009-01-12 00:06:00,62.93,62.94,62.85,62.9,393800000.0
2009-01-12 00:07:00,62.9,62.91,62.865,62.875,314200000.0
2009-01-12 00:08:00,62.875,62.885,62.875,62.88,11200000.0
2009-01-12 00:09:00,62.88,62.89,62.86,62.89,163400003.0
2009-01-12 00:10:00,62.885,62.89,62.85,62.865,42800000.0
2009-01-12 00:11:00,62.87,62.885,62.84,62.85,100200000.0
2009-01-12 00:12:00,62.85,62.855,62.845,62.855,30000000.0
2009-01-12 00:13:00,62.85,62.88,62.85,62.865,20400000.0
2009-01-12 00:14:00,62.865,62.88,62.855,62.86,70400000.0
2009-01-12 00:15:00,62.855,62.865,62.85,62.855,11600000.0
2009-01-12 00:16:00,62.85,62.85,62.78,62.79,70600000.0
2009-01-12 00:17:00,62.79,62.825,62.775,62.785,91200000.0
2009-01-12 00:18:00,62.785,62.79,62.765,62.77,48800000.0
2009-01-12 00:19:00,62.77,62.79,62.765,62.775,46200000.0
2009-01-12 00:20:00,62.78,62.785,62.765,62.77,30000000.0
2009-01-12 00:21:00,62.78,62.78,62.77,62.78,18800000.0
2009-01-12 00:22:00,62.78,62.79,62.76,62.79,19400000.0
2009-01-12 00:23:00,62.78,62.78,62.775,62.775,11800000.0
2009-01-12 00:24:00,62.775,62.8,62.775,62.8,42400000.0
2009-01-12 00:25:00,62.8,62.805,62.795,62.8,12800000.0
2009-01-12 00:26:00,62.795,62.82,62.795,62.81,60000000.0
2009-01-12 00:27:00,62.81,62.815,62.795,62.805,30600000.0
2009-01-12 00:28:00,62.79,62.83,62.787,62.824,23000000.0
2009-01-12 00:29:00,62.8,62.815,62.8,62.815,10600000.0
2009-01-12 00:30:00,62.805,62.83,62.805,62.815,14600000.0
2009-01-12 00:31:00,62.815,62.82,62.8,62.81,43600000.0
2009-01-12 00:32:00,62.815,62.82,62.81,62.815,12200000.0
2009-01-12 00:33:00,62.82,62.84,62.82,62.84,29000000.0
2009-01-12 00:34:00,62.84,62.84,62.83,62.83,21000000.0
2009-01-12 00:35:00,62.835,62.84,62.81,62.835,16800000.0
2009-01-12 00:36:00,62.83,62.83,62.83,62.83,3000000.0
2009-01-12 00:37:00,62.83,62.835,62.83,62.835,5000000.0
2009-01-12 00:38:00,62.824,62.837,62.818,62.825,11000000.0
2009-01-12 00:39:00,62.83,62.85,62.83,62.845,16400000.0
2009-01-12 00:40:00,62.855,62.865,62.83,62.84,64800000.0
2009-01-12 00:41:00,62.835,62.86,62.835,62.86,8000000.0
2009-01-12 00:42:00,62.855,62.865,62.84,62.86,73200000.0
2009-01-12 00:43:00,62.86,62.86,62.85,62.86,10600000.0
2009-01-12 00:44:00,62.855,62.86,62.845,62.85,12000000.0
2009-01-12 00:45:00,62.86,62.875,62.86,62.865,11000000.0
2009-01-12 00:46:00,62.854,62.871,62.854,62.871,40000000.0
2009-01-12 00:47:00,62.865,62.87,62.865,62.865,5000000.0
2009-01-12 00:48:00,62.87,62.9,62.87,62.895,36800000.0
2009-01-12 00:49:00,62.9,62.9,62.88,62.89,19600000.0
2009-01-12 00:50:00,62.895,62.9,62.855,62.89,34000000.0
2009-01-12 00:51:00,62.885,62.9,62.885,62.895,10600000.0
2009-01-12 00:52:00,62.9,62.9,62.885,62.885,25600000.0
2009-01-12 00:53:00,62.885,62.905,62.875,62.905,67200000.0
2009-01-12 00:54:00,62.905,62.93,62.905,62.93,21600000.0
2009-01-12 00:55:00,62.92,62.96,62.92,62.945,54200000.0
2009-01-12 00:56:00,62.96,62.965,62.935,62.965,35400000.0
2009-01-12 00:57:00,62.97,63.02,62.97,63.015,73400000.0
2009-01-12 00:58:00,63.015,63.03,62.98,63.005,94200000.0
2009-01-12 00:59:00,62.995,62.995,62.94,62.95,127400000.0
2009-01-12 01:00:00,62.96,62.98,62.88,62.98,79200000.0
2009-01-12 01:01:00,62.975,62.975,62.955,62.96,16400000.0
2009-01-12 01:02:00,62.955,62.955,62.915,62.945,19800000.0
2009-01-12 01:03:00,62.95,63.0,62.935,62.99,32600000.0
2009-01-12 01:04:00,63.0,63.015,62.965,63.005,49800000.0
2009-01-12 01:05:00,63.0,63.03,62.995,63.01,148600000.0
2009-01-12 01:06:00,63.015,63.045,63.005,63.02,107600000.0
2009-01-12 01:07:00,63.02,63.03,62.97,62.975,516400000.0
2009-01-12 01:08:00,62.975,62.98,62.93,62.95,359000000.0
2009-01-12 01:09:00,62.955,62.955,62.91,62.93,348000000.0
2009-01-12 01:10:00,62.93,62.935,62.91,62.91,180200000.0
2009-01-12 01:11:00,62.915,62.925,62.905,62.915,150000000.0
2009-01-12 01:12:00,62.915,62.925,62.9,62.91,268000000.0
2009-01-12 01:13:00,62.905,62.93,62.905,62.925,48400000.0
2009-01-12 01:14:00,62.93,62.935,62.92,62.925,42800000.0
2009-01-12 01:15:00,62.925,62.925,62.925,62.925,18000000.0
2009-01-12 01:16:00,62.93,62.935,62.905,62.935,91200000.0
2009-01-12 01:17:00,62.945,63.0,62.935,62.98,226200000.0
2009-01-12 01:18:00,62.99,62.995,62.96,62.985,140800000.0
2009-01-12 01:19:00,62.985,63.0,62.975,63.0,43400000.0
2009-01-12 01:20:00,63.0,63.015,62.99,63.0,47800000.0
2009-01-12 01:21:00,62.99,63.015,62.99,63.0,79400000.0
2009-01-12 01:22:00,63.005,63.005,62.975,62.985,70800000.0
2009-01-12 01:23:00,62.975,62.995,62.975,62.985,52400000.0
2009-01-12 01:24:00,62.995,63.0,62.975,62.975,43600000.0
2009-01-12 01:25:00,62.99,62.995,62.99,62.995,13400000.0
2009-01-12 01:26:00,62.995,63.03,62.985,63.03,83800000.0
2009-01-12 01:27:00,63.02,63.045,63.015,63.015,82000000.0
2009-01-12 01:28:00,63.025,63.025,63.005,63.005,14400000.0
2009-01-12 01:29:00,62.995,63.025,62.99,63.005,149000000.0
2009-01-12 01:30:00,63.01,63.01,62.98,63.0,55400000.0
2009-01-12 01:31:00,62.99,62.99,62.96,62.97,87400000.0
2009-01-12 01:32:00,62.975,62.98,62.945,62.945,87000000.0
2009-01-12 01:33:00,62.955,62.965,62.945,62.95,57800000.0
2009-01-12 01:34:00,62.96,62.975,62.955,62.965,52000000.0
2009-01-12 01:35:00,62.965,62.965,62.955,62.96,57000000.0
2009-01-12 01:36:00,62.97,62.985,62.96,62.975,102400000.0
2009-01-12 01:37:00,62.98,62.995,62.965,62.99,59600000.0
2009-01-12 01:38:00,62.98,62.99,62.98,62.99,33000000.0
2009-01-12 01:39:00,62.99,63.015,62.99,63.015,35800000.0
2009-01-12 01:40:00,63.015,63.02,63.01,63.02,29800000.0
2009-01-12 01:41:00,63.02,63.035,63.02,63.03,37400000.0
2009-01-12 01:42:00,63.03,63.04,63.03,63.04,51800000.0
2009-01-12 01:43:00,63.045,63.045,63.04,63.045,12000000.0
2009-01-12 01:44:00,63.04,63.05,63.035,63.035,24000000.0
2009-01-12 01:45:00,63.03,63.035,63.015,63.02,63200000.0
2009-01-12 01:46:00,63.025,63.035,63.015,63.03,88800000.0
2009-01-12 01:47:00,63.03,63.03,63.025,63.03,32600000.0
2009-01-12 01:48:00,63.03,63.075,63.03,63.075,48800000.0
2009-01-12 01:49:00,63.055,63.08,63.055,63.06,98000000.0
2009-01-12 01:50:00,63.06,63.07,63.045,63.06,76800000.0
2009-01-12 01:51:00,63.055,63.055,63.025,63.025,110800000.0
2009-01-12 01:52:00,63.03,63.045,63.02,63.03,116000000.0
2009-01-12 01:53:00,63.03,63.045,63.025,63.035,87800000.0
2009-01-12 01:54:00,63.035,63.04,63.01,63.01,33800000.0
2009-01-12 01:55:00,63.01,63.02,62.995,62.995,22000000.0
2009-01-12 01:56:00,62.995,63.01,62.99,62.99,22000000.0
2009-01-12 01:57:00,62.985,63.0,62.985,63.0,20400000.0
2009-01-12 01:58:00,63.0,63.0,62.98,62.995,24800000.0
2009-01-12 01:59:00,62.99,62.995,62.97,62.97,98800000.0
2009-01-12 02:00:00,62.975,62.98,62.955,62.965,52400000.0
2009-01-12 02:01:00,62.97,63.0,62.97,62.995,45200000.0
2009-01-12 02:02:00,63.005,63.02,62.995,63.015,13000000.0
2009-01-12 02:03:00,63.02,63.05,63.01,63.05,19600000.0
2009-01-12 02:04:00,63.05,63.065,63.03,63.06,39000000.0
2009-01-12 02:05:00,63.06,63.07,63.055,63.055,18000000.0
2009-01-12 02:06:00,63.06,63.13,63.06,63.11,50800000.0
2009-01-12 02:07:00,63.105,63.115,63.06,63.07,31400000.0
2009-01-12 02:08:00,63.065,63.065,63.06,63.06,2000000.0
2009-01-12 02:09:00,63.06,63.06,63.05,63.055,6000000.0
2009-01-12 02:10:00,63.055,63.055,63.045,63.055,4000000.0
2009-01-12 02:11:00,63.06,63.075,63.05,63.05,22000000.0
2009-01-12 02:12:00,63.06,63.07,63.055,63.07,9000000.0
2009-01-12 02:13:00,63.075,63.075,63.075,63.075,1000000.0
2009-01-12 02:14:00,63.08,63.09,63.08,63.08,10000000.0
2009-01-12 02:15:00,63.075,63.09,63.075,63.085,9000000.0
2009-01-12 02:16:00,63.08,63.08,63.065,63.075,15000000.0
2009-01-12 02:17:00,63.06,63.07,63.0,63.01,33000000.0
2009-01-12 02:18:00,63.01,63.03,62.99,62.99,45000000.0
2009-01-12 02:19:00,62.995,63.015,62.99,63.015,10000000.0
2009-01-12 02:20:00,63.01,63.035,62.995,63.005,52800000.0
2009-01-12 02:21:00,63.0,63.015,62.98,62.985,63600000.0
2009-01-12 02:22:00,62.98,63.0,62.97,62.97,45800000.0
2009-01-12 02:23:00,62.975,62.99,62.97,62.975,22000000.0
2009-01-12 02:24:00,62.98,63.0,62.97,62.99,23000000.0
2009-01-12 02:25:00,62.995,62.995,62.99,62.99,12000000.0
2009-01-12 02:26:00,62.99,62.99,62.98,62.98,38800000.0
2009-01-12 02:27:00,62.985,62.985,62.985,62.985,3000000.0
2009-01-12 02:28:00,62.98,63.01,62.95,62.95,59200000.0
2009-01-12 02:29:00,62.95,62.955,62.915,62.915,20000000.0
2009-01-12 02:30:00,62.92,62.94,62.9,62.94,7000000.0
2009-01-12 02:31:00,62.935,62.945,62.895,62.9,66800000.0
2009-01-12 02:32:00,62.905,62.915,62.9,62.91,59600000.0
2009-01-12 02:33:00,62.905,62.91,62.895,62.895,23000000.0
2009-01-12 02:34:00,62.895,62.91,62.875,62.91,105000000.0
2009-01-12 02:35:00,62.91,62.91,62.85,62.87,125100000.0
2009-01-12 02:36:00,62.87,62.87,62.8,62.815,130600000.0
2009-01-12 02:37:00,62.815,62.815,62.73,62.755,178400000.0
2009-01-12 02:38:00,62.735,62.745,62.695,62.745,55000000.0
2009-01-12 02:39:00,62.75,62.79,62.75,62.78,41400000.0
2009-01-12 02:40:00,62.79,62.81,62.775,62.78,46500000.0
2009-01-12 02:41:00,62.775,62.775,62.7,62.705,49000000.0
2009-01-12 02:42:00,62.7,62.73,62.665,62.73,62400000.0
2009-01-12 02:43:00,62.73,62.77,62.715,62.76,76600000.0
2009-01-12 02:44:00,62.76,62.76,62.725,62.735,43400000.0
2009-01-12 02:45:00,62.735,62.78,62.73,62.78,65000000.0
2009-01-12 02:46:00,62.755,62.805,62.755,62.8,13600000.0
2009-01-12 02:47:00,62.805,62.815,62.79,62.795,20000000.0
2009-01-12 02:48:00,62.805,62.805,62.795,62.8,8000000.0
2009-01-12 02:49:00,62.805,62.81,62.79,62.805,19800000.0
2009-01-12 02:50:00,62.81,62.81,62.765,62.785,31000000.0
2009-01-12 02:51:00,62.78,62.79,62.77,62.775,22000000.0
2009-01-12 02:52:00,62.77,62.77,62.72,62.735,46800000.0
2009-01-12 02:53:00,62.73,62.75,62.73,62.745,20000000.0
2009-01-12 02:54:00,62.74,62.745,62.72,62.745,30400000.0
2009-01-12 02:55:00,62.745,62.77,62.745,62.77,8000000.0
2009-01-12 02:56:00,62.77,62.775,62.765,62.77,6000000.0
2009-01-12 02:57:00,62.76,62.785,62.755,62.765,17800000.0
2009-01-12 02:58:00,62.77,62.815,62.755,62.81,45200000.0
2009-01-12 02:59:00,62.805,62.835,62.8,62.835,21000000.0
2009-01-12 03:00:00,62.83,62.85,62.83,62.85,11000000.0
2009-01-12 03:01:00,62.845,62.85,62.84,62.84,8000000.0
2009-01-12 03:02:00,62.84,62.84,62.805,62.81,30000000.0
2009-01-12 03:03:00,62.805,62.805,62.76,62.765,47800000.0
2009-01-12 03:04:00,62.765,62.77,62.755,62.765,25400000.0
2009-01-12 03:05:00,62.76,62.79,62.755,62.79,14000000.0
2009-01-12 03:06:00,62.795,62.795,62.725,62.74,68200000.0
2009-01-12 03:07:00,62.735,62.75,62.735,62.75,26000000.0
2009-01-12 03:08:00,62.755,62.78,62.75,62.77,42200000.0
2009-01-12 03:09:00,62.775,62.78,62.775,62.775,6000000.0
2009-01-12 03:10:00,62.77,62.77,62.745,62.745,26600000.0
2009-01-12 03:11:00,62.74,62.745,62.72,62.725,72800000.0
2009-01-12 03:12:00,62.735,62.745,62.73,62.73,35200000.0
2009-01-12 03:13:00,62.73,62.735,62.71,62.725,49000000.0
2009-01-12 03:14:00,62.725,62.74,62.685,62.7,64200000.0
2009-01-12 03:15:00,62.7,62.74,62.69,62.74,16000000.0
2009-01-12 03:16:00,62.73,62.74,62.725,62.73,59400000.0
2009-01-12 03:17:00,62.735,62.745,62.725,62.725,22800000.0
2009-01-12 03:18:00,62.73,62.805,62.73,62.805,94400000.0
2009-01-12 03:19:00,62.805,62.83,62.795,62.83,26000000.0
2009-01-12 03:20:00,62.835,62.84,62.82,62.825,20000000.0
2009-01-12 03:21:00,62.83,62.855,62.83,62.85,23200000.0
2009-01-12 03:22:00,62.855,62.865,62.845,62.855,51800000.0
2009-01-12 03:23:00,62.85,62.875,62.85,62.86,60000000.0
2009-01-12 03:24:00,62.855,62.865,62.84,62.855,42600000.0
2009-01-12 03:25:00,62.845,62.865,62.845,62.855,43000000.0
2009-01-12 03:26:00,62.85,62.855,62.81,62.835,35600000.0
2009-01-12 03:27:00,62.835,62.835,62.82,62.825,36400000.0
2009-01-12 03:28:00,62.825,62.835,62.815,62.825,66200000.0
2009-01-12 03:29:00,62.825,62.835,62.825,62.83,44600000.0
2009-01-12 03:30:00,62.83,62.85,62.83,62.83,40800000.0
2009-01-12 03:31:00,62.83,62.845,62.825,62.835,64000000.0
2009-01-12 03:32:00,62.835,62.84,62.83,62.83,5000000.0
2009-01-12 03:33:00,62.83,62.83,62.82,62.82,6000000.0
2009-01-12 03:34:00,62.825,62.825,62.78,62.78,35600000.0
2009-01-12 03:35:00,62.785,62.79,62.76,62.79,35200000.0
2009-01-12 03:36:00,62.79,62.81,62.785,62.8,18000000.0
2009-01-12 03:37:00,62.805,62.81,62.8,62.81,13000000.0
2009-01-12 03:38:00,62.815,62.83,62.81,62.83,9000000.0
2009-01-12 03:39:00,62.825,62.83,62.8,62.825,21400000.0
2009-01-12 03:40:00,62.82,62.86,62.82,62.86,44000000.0
2009-01-12 03:41:00,62.855,62.875,62.855,62.87,25800000.0
2009-01-12 03:42:00,62.87,62.905,62.85,62.87,27000000.0
2009-01-12 03:43:00,62.895,62.91,62.885,62.895,23000000.0
2009-01-12 03:44:00,62.9,62.915,62.9,62.9,6000000.0
2009-01-12 03:45:00,62.905,62.91,62.9,62.91,6000000.0
2009-01-12 03:46:00,62.905,62.91,62.87,62.88,14000000.0
2009-01-12 03:47:00,62.875,62.93,62.86,62.915,38600000.0
2009-01-12 03:48:00,62.91,62.92,62.87,62.875,39600000.0
2009-01-12 03:49:00,62.88,62.92,62.88,62.91,17000000.0
2009-01-12 03:50:00,62.92,62.92,62.89,62.895,31000000.0
2009-01-12 03:51:00,62.895,62.9,62.865,62.875,18800000.0
2009-01-12 03:52:00,62.88,62.89,62.87,62.88,15000000.0
2009-01-12 03:53:00,62.836,62.845,62.824,62.836,58000000.0
2009-01-12 03:54:00,62.875,62.88,62.87,62.875,11400000.0
2009-01-12 03:55:00,62.88,62.895,62.875,62.89,12000000.0
2009-01-12 03:56:00,62.895,62.94,62.89,62.94,32800000.0
2009-01-12 03:57:00,62.925,62.96,62.92,62.94,38000000.0
2009-01-12 03:58:00,62.94,62.94,62.925,62.925,6800000.0
2009-01-12 03:59:00,62.93,62.93,62.925,62.93,3000000.0
2009-01-12 04:00:00,62.925,62.935,62.92,62.925,19600000.0
2009-01-12 04:01:00,62.93,62.93,62.93,62.93,1000000.0
2009-01-12 04:02:00,62.92,62.92,62.91,62.915,6000000.0
2009-01-12 04:03:00,62.91,62.91,62.88,62.9,28000000.0
2009-01-12 04:04:00,62.9,62.905,62.895,62.895,9000000.0
2009-01-12 04:05:00,62.9,62.9,62.895,62.9,6000000.0
2009-01-12 04:06:00,62.905,62.935,62.905,62.935,14000000.0
2009-01-12 04:07:00,62.935,62.95,62.935,62.95,6000000.0
2009-01-12 04:08:00,62.955,62.955,62.95,62.95,14000000.0
2009-01-12 04:09:00,62.95,62.97,62.95,62.97,16000000.0
2009-01-12 04:10:00,62.96,62.995,62.96,62.975,9000000.0
2009-01-12 04:11:00,62.975,62.975,62.96,62.965,22000000.0
2009-01-12 04:12:00,62.965,62.985,62.96,62.97,30000000.0
2009-01-12 04:13:00,62.97,62.98,62.965,62.965,11000000.0
2009-01-12 04:14:00,62.97,62.975,62.965,62.975,15000000.0
2009-01-12 04:15:00,62.97,62.97,62.94,62.95,23000000.0
2009-01-12 04:16:00,62.945,62.97,62.945,62.965,15000000.0
2009-01-12 04:17:00,62.97,62.975,62.97,62.975,2000000.0
2009-01-12 04:18:00,62.97,62.975,62.97,62.975,3600000.0
2009-01-12 04:19:00,62.97,62.97,62.97,62.97,2000000.0
2009-01-12 04:20:00,62.975,62.975,62.97,62.97,2000000.0
2009-01-12 04:21:00,62.965,62.965,62.96,62.965,5000000.0
2009-01-12 04:22:00,62.965,62.965,62.96,62.96,6000000.0
2009-01-12 04:23:00,62.965,62.965,62.96,62.965,5000000.0
2009-01-12 04:24:00,62.97,63.01,62.965,62.99,15800000.0
2009-01-12 04:25:00,62.995,62.995,62.985,62.985,4000000.0
2009-01-12 04:26:00,62.98,62.99,62.97,62.97,4000000.0
2009-01-12 04:27:00,62.97,62.97,62.925,62.93,39800000.0
2009-01-12 04:28:00,62.945,62.945,62.925,62.935,14600000.0
2009-01-12 04:29:00,62.93,62.935,62.93,62.93,3000000.0
2009-01-12 04:30:00,62.925,62.93,62.925,62.93,4000000.0
2009-01-12 04:31:00,62.925,62.925,62.885,62.905,25400000.0
2009-01-12 04:32:00,62.848,62.876,62.843,62.876,54800000.0
2009-01-12 04:33:00,62.91,62.915,62.9,62.91,15000000.0
2009-01-12 04:34:00,62.92,62.925,62.91,62.92,45000000.0
2009-01-12 04:35:00,62.915,62.945,62.89,62.945,64400000.0
2009-01-12 04:36:00,62.945,62.95,62.94,62.95,12200000.0
2009-01-12 04:37:00,62.95,62.96,62.95,62.955,4000000.0
2009-01-12 04:38:00,62.903,62.931,62.901,62.901,34000000.0
2009-01-12 04:39:00,62.955,62.98,62.95,62.975,13200000.0
2009-01-12 04:40:00,62.97,62.97,62.96,62.96,11600000.0
2009-01-12 04:41:00,62.96,62.96,62.96,62.96,7600000.0
2009-01-12 04:42:00,62.965,62.97,62.945,62.945,25800000.0
2009-01-12 04:43:00,62.95,62.95,62.95,62.95,1000000.0
2009-01-12 04:44:00,62.94,62.945,62.94,62.945,9000000.0
2009-01-12 04:45:00,62.95,62.95,62.945,62.945,3000000.0
2009-01-12 04:46:00,62.945,62.95,62.94,62.94,5000000.0
2009-01-12 04:47:00,62.935,62.94,62.935,62.94,4000000.0
2009-01-12 04:48:00,62.935,62.935,62.93,62.93,4800000.0
2009-01-12 04:49:00,62.93,62.95,62.93,62.935,43000000.0
2009-01-12 04:50:00,62.92,62.935,62.92,62.935,32000000.0
2009-01-12 04:51:00,62.92,62.92,62.91,62.915,11000000.0
2009-01-12 04:52:00,62.915,62.93,62.91,62.915,14000000.0
2009-01-12 04:53:00,62.92,62.92,62.91,62.915,8000000.0
2009-01-12 04:54:00,62.915,62.92,62.915,62.915,6000000.0
2009-01-12 04:55:00,62.92,62.925,62.92,62.925,7000000.0
2009-01-12 04:56:00,62.92,62.925,62.91,62.91,10000000.0
2009-01-12 04:57:00,62.905,62.92,62.905,62.91,14000000.0
2009-01-12 04:58:00,62.91,62.915,62.905,62.915,7000000.0
2009-01-12 04:59:00,62.91,62.935,62.91,62.935,27000000.0
2009-01-12 05:00:00,62.935,62.94,62.91,62.92,10600000.0
2009-01-12 05:01:00,62.915,62.93,62.905,62.93,7600000.0
2009-01-12 05:02:00,62.925,62.93,62.92,62.925,5000000.0
2009-01-12 05:03:00,62.905,62.935,62.905,62.935,36400000.0
2009-01-12 05:04:00,62.94,62.945,62.905,62.915,17800000.0
2009-01-12 05:05:00,62.92,62.925,62.87,62.885,24000000.0
2009-01-12 05:06:00,62.885,62.885,62.86,62.86,12000000.0
2009-01-12 05:07:00,62.855,62.86,62.84,62.845,17000000.0
2009-01-12 05:08:00,62.84,62.845,62.785,62.84,53400000.0
2009-01-12 05:09:00,62.84,62.885,62.84,62.885,34800000.0
2009-01-12 05:10:00,62.885,62.885,62.875,62.88,12000000.0
2009-01-12 05:11:00,62.87,62.88,62.87,62.88,5000000.0
2009-01-12 05:12:00,62.875,62.885,62.865,62.865,12600000.0
2009-01-12 05:13:00,62.875,62.875,62.835,62.835,20400000.0
2009-01-12 05:14:00,62.845,62.845,62.845,62.845,6000000.0
2009-01-12 05:15:00,62.845,62.845,62.835,62.84,17000000.0
2009-01-12 05:16:00,62.845,62.845,62.815,62.815,20000000.0
2009-01-12 05:17:00,62.82,62.82,62.815,62.815,8000000.0
2009-01-12 05:18:00,62.81,62.835,62.81,62.835,36000000.0
2009-01-12 05:19:00,62.81,62.825,62.805,62.815,20000000.0
2009-01-12 05:20:00,62.82,62.82,62.815,62.82,16000000.0
2009-01-12 05:21:00,62.815,62.825,62.775,62.8,45000000.0
2009-01-12 05:22:00,62.805,62.805,62.785,62.79,12600000.0
2009-01-12 05:23:00,62.795,62.81,62.78,62.805,13000000.0
2009-01-12 05:24:00,62.795,62.8,62.765,62.765,63400000.0
2009-01-12 05:25:00,62.77,62.77,62.735,62.735,25800000.0
2009-01-12 05:26:00,62.735,62.75,62.68,62.69,79400000.0
2009-01-12 05:27:00,62.665,62.7,62.63,62.645,66200000.0
2009-01-12 05:28:00,62.655,62.685,62.43,62.45,102293000.0
2009-01-12 05:29:00,62.455,62.54,62.455,62.515,271000000.0
2009-01-12 05:30:00,62.51,62.52,62.43,62.455,106400000.0
2009-01-12 05:31:00,62.455,62.455,62.355,62.39,161200000.0
2009-01-12 05:32:00,62.39,62.45,62.39,62.425,86400000.0
2009-01-12 05:33:00,62.425,62.48,62.425,62.48,86400000.0
2009-01-12 05:34:00,62.48,62.58,62.48,62.515,131000000.0
2009-01-12 05:35:00,62.51,62.51,62.475,62.49,50000000.0
2009-01-12 05:36:00,62.505,62.53,62.48,62.525,87000000.0
2009-01-12 05:37:00,62.52,62.52,62.34,62.39,137600000.0
2009-01-12 05:38:00,62.39,62.4,62.355,62.395,104600000.0
2009-01-12 05:39:00,62.405,62.45,62.39,62.45,164400000.0
2009-01-12 05:40:00,62.445,62.49,62.445,62.48,57000000.0
2009-01-12 05:41:00,62.48,62.48,62.43,62.435,44800000.0
2009-01-12 05:42:00,62.43,62.435,62.405,62.41,62800000.0
2009-01-12 05:43:00,62.41,62.415,62.405,62.415,7000000.0
2009-01-12 05:44:00,62.41,62.41,62.335,62.365,47000000.0
2009-01-12 05:45:00,62.36,62.365,62.32,62.335,100400000.0
2009-01-12 05:46:00,62.34,62.365,62.31,62.365,73000000.0
2009-01-12 05:47:00,62.365,62.415,62.345,62.4,56200000.0
2009-01-12 05:48:00,62.415,62.435,62.405,62.405,30800000.0
2009-01-12 05:49:00,62.405,62.44,62.405,62.43,22400000.0
2009-01-12 05:50:00,62.435,62.505,62.435,62.49,22600000.0
2009-01-12 05:51:00,62.485,62.49,62.42,62.43,71800000.0
2009-01-12 05:52:00,62.425,62.425,62.405,62.425,34000000.0
2009-01-12 05:53:00,62.43,62.455,62.43,62.455,13000000.0
2009-01-12 05:54:00,62.45,62.48,62.435,62.48,12000000.0
2009-01-12 05:55:00,62.48,62.48,62.465,62.465,11000000.0
2009-01-12 05:56:00,62.47,62.475,62.455,62.46,27000000.0
2009-01-12 05:57:00,62.455,62.465,62.4,62.41,56000000.0
2009-01-12 05:58:00,62.41,62.42,62.405,62.41,32000000.0
2009-01-12 05:59:00,62.415,62.46,62.415,62.42,23000000.0
2009-01-12 06:00:00,62.43,62.44,62.425,62.44,11000000.0
2009-01-12 06:01:00,62.435,62.435,62.415,62.42,19600000.0
2009-01-12 06:02:00,62.42,62.435,62.415,62.435,31400000.0
2009-01-12 06:03:00,62.435,62.44,62.42,62.43,25000000.0
2009-01-12 06:04:00,62.43,62.455,62.425,62.455,42400000.0
2009-01-12 06:05:00,62.45,62.45,62.435,62.445,9000000.0
2009-01-12 06:06:00,62.45,62.48,62.45,62.465,16000000.0
2009-01-12 06:07:00,62.465,62.465,62.445,62.445,17000000.0
2009-01-12 06:08:00,62.455,62.455,62.45,62.455,21000000.0
2009-01-12 06:09:00,62.45,62.46,62.45,62.46,13800000.0
2009-01-12 06:10:00,62.465,62.465,62.46,62.465,8000000.0
2009-01-12 06:11:00,62.47,62.475,62.465,62.465,15600000.0
2009-01-12 06:12:00,62.47,62.475,62.465,62.465,9000000.0
2009-01-12 06:13:00,62.46,62.465,62.455,62.46,23200000.0
2009-01-12 06:14:00,62.46,62.46,62.445,62.445,5000000.0
2009-01-12 06:15:00,62.43,62.43,62.415,62.415,27800000.0
2009-01-12 06:16:00,62.41,62.425,62.41,62.42,28200000.0
2009-01-12 06:17:00,62.415,62.425,62.405,62.41,13000000.0
2009-01-12 06:18:00,62.425,62.43,62.41,62.41,27000000.0
2009-01-12 06:19:00,62.415,62.44,62.415,62.44,28800000.0
2009-01-12 06:20:00,62.44,62.44,62.405,62.405,47400000.0
2009-01-12 06:21:00,62.4,62.405,62.36,62.365,28400000.0
2009-01-12 06:22:00,62.36,62.365,62.275,62.305,156000000.0
2009-01-12 06:23:00,62.305,62.32,62.275,62.29,84600000.0
2009-01-12 06:24:00,62.28,62.29,62.245,62.265,70200000.0
2009-01-12 06:25:00,62.26,62.265,62.235,62.255,37000000.0
2009-01-12 06:26:00,62.27,62.27,62.245,62.25,20400000.0
2009-01-12 06:27:00,62.26,62.26,62.13,62.135,233400000.0
2009-01-12 06:28:00,62.13,62.19,62.13,62.175,99400000.0
2009-01-12 06:29:00,62.185,62.235,62.17,62.22,69800000.0
2009-01-12 06:30:00,62.215,62.245,62.2,62.21,58200000.0
2009-01-12 06:31:00,62.21,62.26,62.21,62.235,56400000.0
2009-01-12 06:32:00,62.24,62.255,62.23,62.24,21000000.0
2009-01-12 06:33:00,62.255,62.27,62.235,62.27,25000000.0
2009-01-12 06:34:00,62.27,62.28,62.255,62.27,31000000.0
2009-01-12 06:35:00,62.275,62.285,62.27,62.28,21000000.0
2009-01-12 06:36:00,62.28,62.29,62.28,62.29,14000000.0
2009-01-12 06:37:00,62.285,62.285,62.255,62.265,83600000.0
2009-01-12 06:38:00,62.265,62.3,62.265,62.29,39000000.0
2009-01-12 06:39:00,62.295,62.315,62.28,62.315,43400000.0
2009-01-12 06:40:00,62.31,62.315,62.305,62.305,9000000.0
2009-01-12 06:41:00,62.31,62.34,62.305,62.335,30000000.0
2009-01-12 06:42:00,62.335,62.335,62.265,62.295,75800000.0
2009-01-12 06:43:00,62.295,62.325,62.295,62.3,25800000.0
2009-01-12 06:44:00,62.295,62.295,62.295,62.295,1000000.0
2009-01-12 06:45:00,62.295,62.305,62.295,62.305,3000000.0
2009-01-12 06:46:00,62.315,62.325,62.305,62.305,22200000.0
2009-01-12 06:47:00,62.305,62.325,62.305,62.32,8000000.0
2009-01-12 06:48:00,62.32,62.325,62.3,62.3,35600000.0
2009-01-12 06:49:00,62.295,62.3,62.275,62.28,17000000.0
2009-01-12 06:50:00,62.275,62.285,62.275,62.285,11000000.0
2009-01-12 06:51:00,62.28,62.305,62.28,62.3,10000000.0
2009-01-12 06:52:00,62.29,62.3,62.225,62.24,105800000.0
2009-01-12 06:53:00,62.235,62.26,62.225,62.25,25000000.0
2009-01-12 06:54:00,62.255,62.255,62.25,62.255,4000000.0
2009-01-12 06:55:00,62.255,62.255,62.225,62.225,14000000.0
2009-01-12 06:56:00,62.23,62.245,62.205,62.225,83400000.0
2009-01-12 06:57:00,62.24,62.245,62.2,62.21,77000000.0
2009-01-12 06:58:00,62.215,62.25,62.21,62.24,107400000.0
2009-01-12 06:59:00,62.24,62.25,62.225,62.235,71600000.0
2009-01-12 07:00:00,62.225,62.24,62.215,62.225,192200000.0
2009-01-12 07:01:00,62.23,62.24,62.225,62.23,37400000.0
2009-01-12 07:02:00,62.23,62.23,62.225,62.225,12400000.0
2009-01-12 07:03:00,62.235,62.24,62.235,62.24,2000000.0
2009-01-12 07:04:00,62.245,62.255,62.24,62.25,20000000.0
2009-01-12 07:05:00,62.24,62.275,62.24,62.275,25000000.0
2009-01-12 07:06:00,62.275,62.32,62.265,62.315,73400000.0
2009-01-12 07:07:00,62.31,62.33,62.295,62.32,56200000.0
2009-01-12 07:08:00,62.325,62.34,62.32,62.325,25000000.0
2009-01-12 07:09:00,62.32,62.345,62.31,62.33,51200000.0
2009-01-12 07:10:00,62.335,62.36,62.33,62.345,84400000.0
2009-01-12 07:11:00,62.34,62.35,62.33,62.34,36600000.0
2009-01-12 07:12:00,62.335,62.34,62.335,62.34,27000000.0
2009-01-12 07:13:00,62.335,62.34,62.335,62.34,15800000.0
2009-01-12 07:14:00,62.34,62.34,62.295,62.295,48000000.0
2009-01-12 07:15:00,62.29,62.29,62.265,62.275,31800000.0
2009-01-12 07:16:00,62.27,62.29,62.27,62.29,4000000.0
2009-01-12 07:17:00,62.285,62.31,62.285,62.305,33000000.0
2009-01-12 07:18:00,62.305,62.31,62.295,62.31,42000000.0
2009-01-12 07:19:00,62.315,62.315,62.295,62.295,16200000.0
2009-01-12 07:20:00,62.29,62.305,62.29,62.295,21600000.0
2009-01-12 07:21:00,62.305,62.325,62.295,62.315,79000000.0
2009-01-12 07:22:00,62.315,62.34,62.31,62.325,66200000.0
2009-01-12 07:23:00,62.33,62.33,62.32,62.32,11000000.0
2009-01-12 07:24:00,62.325,62.34,62.32,62.34,36800000.0
2009-01-12 07:25:00,62.345,62.35,62.32,62.33,45400000.0
2009-01-12 07:26:00,62.335,62.37,62.335,62.36,29800000.0
2009-01-12 07:27:00,62.36,62.385,62.355,62.365,30800000.0
2009-01-12 07:28:00,62.37,62.395,62.365,62.37,53000000.0
2009-01-12 07:29:00,62.36,62.385,62.36,62.375,40200000.0
2009-01-12 07:30:00,62.375,62.375,62.355,62.375,33600000.0
2009-01-12 07:31:00,62.38,62.41,62.365,62.405,80400000.0
2009-01-12 07:32:00,62.405,62.41,62.39,62.4,48400000.0
2009-01-12 07:33:00,62.395,62.395,62.38,62.385,58600000.0
2009-01-12 07:34:00,62.38,62.385,62.365,62.37,16400000.0
2009-01-12 07:35:00,62.37,62.385,62.355,62.375,28600000.0
2009-01-12 07:36:00,62.37,62.38,62.37,62.38,7000000.0
2009-01-12 07:37:00,62.385,62.395,62.38,62.395,27400000.0
2009-01-12 07:38:00,62.39,62.405,62.39,62.4,20000000.0
2009-01-12 07:39:00,62.405,62.41,62.405,62.41,3000000.0
2009-01-12 07:40:00,62.405,62.445,62.405,62.43,22000000.0
2009-01-12 07:41:00,62.435,62.44,62.42,62.42,26000000.0
2009-01-12 07:42:00,62.425,62.49,62.425,62.46,158000000.0
2009-01-12 07:43:00,62.455,62.515,62.455,62.49,77400000.0
2009-01-12 07:44:00,62.515,62.515,62.5,62.5,16000000.0
2009-01-12 07:45:00,62.505,62.505,62.49,62.5,25000000.0
2009-01-12 07:46:00,62.505,62.525,62.505,62.51,23000000.0
2009-01-12 07:47:00,62.515,62.515,62.515,62.515,1000000.0
2009-01-12 07:48:00,62.52,62.535,62.52,62.535,4000000.0
2009-01-12 07:49:00,62.525,62.585,62.52,62.585,48200000.0
2009-01-12 07:50:00,62.58,62.585,62.545,62.545,20000000.0
2009-01-12 07:51:00,62.54,62.555,62.53,62.555,22600000.0
2009-01-12 07:52:00,62.545,62.57,62.545,62.545,15000000.0
2009-01-12 07:53:00,62.504,62.532,62.504,62.507,96800000.0
2009-01-12 07:54:00,62.55,62.55,62.53,62.54,8600000.0
2009-01-12 07:55:00,62.55,62.565,62.54,62.565,26400000.0
2009-01-12 07:56:00,62.57,62.59,62.56,62.565,20000000.0
2009-01-12 07:57:00,62.565,62.575,62.56,62.57,8000000.0
2009-01-12 07:58:00,62.575,62.62,62.565,62.605,28800000.0
2009-01-12 07:59:00,62.605,62.605,62.565,62.57,15800000.0
2009-01-12 08:00:00,62.565,62.565,62.545,62.55,15000000.0
2009-01-12 08:01:00,62.555,62.57,62.55,62.565,9000000.0
2009-01-12 08:02:00,62.56,62.56,62.55,62.55,13000000.0
2009-01-12 08:03:00,62.55,62.595,62.55,62.595,18000000.0
2009-01-12 08:04:00,62.585,62.63,62.585,62.605,21800000.0
2009-01-12 08:05:00,62.61,62.635,62.605,62.605,31000000.0
2009-01-12 08:06:00,62.595,62.625,62.59,62.625,16000000.0
2009-01-12 08:07:00,62.62,62.635,62.555,62.56,39200000.0
2009-01-12 08:08:00,62.555,62.57,62.495,62.515,57200000.0
2009-01-12 08:09:00,62.51,62.53,62.495,62.53,27000000.0
2009-01-12 08:10:00,62.535,62.55,62.48,62.49,93000000.0
2009-01-12 08:11:00,62.495,62.495,62.455,62.46,41000000.0
2009-01-12 08:12:00,62.46,62.46,62.415,62.415,81600000.0
2009-01-12 08:13:00,62.405,62.42,62.38,62.415,47800000.0
2009-01-12 08:14:00,62.415,62.425,62.41,62.415,27000000.0
2009-01-12 08:15:00,62.415,62.425,62.415,62.425,13000000.0
2009-01-12 08:16:00,62.44,62.445,62.415,62.415,34000000.0
2009-01-12 08:17:00,62.415,62.42,62.385,62.385,21000000.0
2009-01-12 08:18:00,62.395,62.42,62.38,62.41,19000000.0
2009-01-12 08:19:00,62.42,62.43,62.415,62.43,10000000.0
2009-01-12 08:20:00,62.425,62.475,62.425,62.465,20000000.0
2009-01-12 08:21:00,62.47,62.495,62.46,62.49,19800000.0
2009-01-12 08:22:00,62.49,62.49,62.42,62.42,33600000.0
2009-01-12 08:23:00,62.415,62.42,62.375,62.42,80800000.0
2009-01-12 08:24:00,62.425,62.435,62.405,62.415,51000000.0
2009-01-12 08:25:00,62.41,62.435,62.405,62.425,63400000.0
2009-01-12 08:26:00,62.435,62.435,62.425,62.435,41600000.0
2009-01-12 08:27:00,62.435,62.445,62.435,62.44,14000000.0
2009-01-12 08:28:00,62.445,62.445,62.41,62.41,38200000.0
2009-01-12 08:29:00,62.41,62.435,62.405,62.43,34800000.0
2009-01-12 08:30:00,62.435,62.445,62.41,62.41,43000000.0
2009-01-12 08:31:00,62.415,62.435,62.41,62.435,23000000.0
2009-01-12 08:32:00,62.425,62.44,62.405,62.41,31000000.0
2009-01-12 08:33:00,62.405,62.435,62.405,62.415,15000000.0
2009-01-12 08:34:00,62.42,62.43,62.42,62.43,10000000.0
2009-01-12 08:35:00,62.435,62.45,62.43,62.445,19000000.0
2009-01-12 08:36:00,62.44,62.47,62.44,62.47,17000000.0
2009-01-12 08:37:00,62.47,62.49,62.47,62.49,14000000.0
2009-01-12 08:38:00,62.49,62.505,62.49,62.5,8000000.0
2009-01-12 08:39:00,62.505,62.525,62.5,62.515,52800000.0
2009-01-12 08:40:00,62.515,62.525,62.51,62.52,25000000.0
2009-01-12 08:41:00,62.52,62.53,62.485,62.485,35600000.0
2009-01-12 08:42:00,62.49,62.51,62.485,62.51,10000000.0
2009-01-12 08:43:00,62.515,62.525,62.515,62.52,8000000.0
2009-01-12 08:44:00,62.525,62.53,62.51,62.51,19000000.0
2009-01-12 08:45:00,62.51,62.53,62.5,62.52,45800000.0
2009-01-12 08:46:00,62.515,62.52,62.51,62.515,10000000.0
2009-01-12 08:47:00,62.51,62.515,62.465,62.48,44000000.0
2009-01-12 08:48:00,62.485,62.485,62.45,62.45,15000000.0
2009-01-12 08:49:00,62.46,62.495,62.455,62.465,44000000.0
2009-01-12 08:50:00,62.47,62.5,62.47,62.495,22000000.0
2009-01-12 08:51:00,62.49,62.5,62.455,62.465,22800000.0
2009-01-12 08:52:00,62.46,62.46,62.405,62.415,12800000.0
2009-01-12 08:53:00,62.415,62.415,62.4,62.4,54800000.0
2009-01-12 08:54:00,62.395,62.41,62.385,62.395,71800000.0
2009-01-12 08:55:00,62.395,62.405,62.325,62.365,77400000.0
2009-01-12 08:56:00,62.35,62.355,62.32,62.345,37800000.0
2009-01-12 08:57:00,62.345,62.385,62.335,62.38,28000000.0
2009-01-12 08:58:00,62.375,62.38,62.37,62.375,10000000.0
2009-01-12 08:59:00,62.405,62.405,62.375,62.385,32600000.0
2009-01-12 09:00:00,62.38,62.42,62.375,62.385,78200000.0
2009-01-12 09:01:00,62.385,62.43,62.385,62.42,56000000.0
2009-01-12 09:02:00,62.42,62.505,62.42,62.505,105200000.0
2009-01-12 09:03:00,62.5,62.505,62.475,62.505,24800000.0
2009-01-12 09:04:00,62.51,62.515,62.475,62.475,75200000.0
2009-01-12 09:05:00,62.47,62.5,62.425,62.5,193800000.0
2009-01-12 09:06:00,62.5,62.52,62.5,62.51,20000000.0
2009-01-12 09:07:00,62.515,62.52,62.465,62.465,38200000.0
2009-01-12 09:08:00,62.465,62.48,62.425,62.44,30400000.0
2009-01-12 09:09:00,62.435,62.44,62.425,62.435,20600000.0
2009-01-12 09:10:00,62.43,62.455,62.415,62.435,51800000.0
2009-01-12 09:11:00,62.445,62.445,62.43,62.435,9000000.0
2009-01-12 09:12:00,62.43,62.445,62.425,62.445,46000000.0
2009-01-12 09:13:00,62.45,62.46,62.445,62.46,170200000.0
2009-01-12 09:14:00,62.46,62.495,62.455,62.485,77400000.0
2009-01-12 09:15:00,62.49,62.515,62.47,62.505,34400000.0
2009-01-12 09:16:00,62.5,62.5,62.425,62.435,62200000.0
2009-01-12 09:17:00,62.43,62.44,62.425,62.44,23600000.0
2009-01-12 09:18:00,62.445,62.475,62.445,62.475,8000000.0
2009-01-12 09:19:00,62.48,62.485,62.48,62.485,7000000.0
2009-01-12 09:20:00,62.48,62.485,62.465,62.47,34600000.0
2009-01-12 09:21:00,62.475,62.485,62.47,62.48,13000000.0
2009-01-12 09:22:00,62.485,62.49,62.42,62.43,67400000.0
2009-01-12 09:23:00,62.43,62.44,62.37,62.37,203000000.0
2009-01-12 09:24:00,62.37,62.415,62.355,62.365,82000000.0
2009-01-12 09:25:00,62.37,62.4,62.35,62.36,144800000.0
2009-01-12 09:26:00,62.36,62.385,62.355,62.38,25000000.0
2009-01-12 09:27:00,62.375,62.375,62.35,62.35,33800000.0
2009-01-12 09:28:00,62.335,62.345,62.32,62.335,49000000.0
2009-01-12 09:29:00,62.335,62.34,62.32,62.33,44800000.0
2009-01-12 09:30:00,62.325,62.355,62.32,62.355,88000000.0
2009-01-12 09:31:00,62.355,62.355,62.305,62.335,228600000.0
2009-01-12 09:32:00,62.335,62.335,62.295,62.295,167400000.0
2009-01-12 09:33:00,62.295,62.375,62.28,62.35,316600000.0
2009-01-12 09:34:00,62.355,62.36,62.33,62.345,61200000.0
2009-01-12 09:35:00,62.35,62.44,62.345,62.41,176200000.0
2009-01-12 09:36:00,62.405,62.415,62.38,62.4,54600000.0
2009-01-12 09:37:00,62.395,62.43,62.37,62.425,98400000.0
2009-01-12 09:38:00,62.425,62.425,62.37,62.38,52800000.0
2009-01-12 09:39:00,62.38,62.39,62.365,62.365,34000000.0
2009-01-12 09:40:00,62.375,62.41,62.365,62.4,26200000.0
2009-01-12 09:41:00,62.405,62.42,62.395,62.405,38200000.0
2009-01-12 09:42:00,62.41,62.43,62.41,62.42,36800000.0
2009-01-12 09:43:00,62.425,62.44,62.425,62.435,18000000.0
2009-01-12 09:44:00,62.435,62.445,62.435,62.44,13400000.0
2009-01-12 09:45:00,62.435,62.47,62.435,62.47,65800000.0
2009-01-12 09:46:00,62.475,62.48,62.455,62.47,42200000.0
2009-01-12 09:47:00,62.47,62.49,62.47,62.47,33000000.0
2009-01-12 09:48:00,62.465,62.51,62.445,62.505,118000000.0
2009-01-12 09:49:00,62.51,62.515,62.465,62.49,106200000.0
2009-01-12 09:50:00,62.49,62.5,62.485,62.495,19800000.0
2009-01-12 09:51:00,62.5,62.5,62.46,62.5,43600000.0
2009-01-12 09:52:00,62.505,62.52,62.49,62.52,49400000.0
2009-01-12 09:53:00,62.515,62.52,62.495,62.5,21000000.0
2009-01-12 09:54:00,62.5,62.51,62.485,62.51,33000000.0
2009-01-12 09:55:00,62.5,62.5,62.47,62.49,66400000.0
2009-01-12 09:56:00,62.49,62.49,62.465,62.48,131000000.0
2009-01-12 09:57:00,62.475,62.485,62.475,62.48,21400000.0
2009-01-12 09:58:00,62.48,62.49,62.475,62.49,8800000.0
2009-01-12 09:59:00,62.49,62.515,62.48,62.485,30800000.0
2009-01-12 10:00:00,62.49,62.535,62.485,62.495,80800000.0
2009-01-12 10:01:00,62.5,62.505,62.465,62.505,122600000.0
2009-01-12 10:02:00,62.5,62.555,62.495,62.545,90800000.0
2009-01-12 10:03:00,62.54,62.56,62.515,62.525,123200000.0
2009-01-12 10:04:00,62.53,62.57,62.53,62.57,68200000.0
2009-01-12 10:05:00,62.57,62.57,62.485,62.49,151800000.0
2009-01-12 10:06:00,62.485,62.49,62.45,62.48,109800000.0
2009-01-12 10:07:00,62.48,62.51,62.47,62.485,61000000.0
2009-01-12 10:08:00,62.48,62.525,62.48,62.525,42800000.0
2009-01-12 10:09:00,62.53,62.53,62.43,62.465,263900000.0
2009-01-12 10:10:00,62.46,62.48,62.385,62.39,153400000.0
2009-01-12 10:11:00,62.385,62.41,62.38,62.405,77400000.0
2009-01-12 10:12:00,62.395,62.42,62.375,62.42,96000000.0
2009-01-12 10:13:00,62.405,62.425,62.375,62.4,169800000.0
2009-01-12 10:14:00,62.405,62.45,62.395,62.43,57000000.0
2009-01-12 10:15:00,62.425,62.44,62.41,62.44,123000000.0
2009-01-12 10:16:00,62.435,62.455,62.425,62.435,102400000.0
2009-01-12 10:17:00,62.435,62.44,62.395,62.42,114600000.0
2009-01-12 10:18:00,62.41,62.45,62.41,62.435,135400000.0
2009-01-12 10:19:00,62.43,62.435,62.375,62.375,102600000.0
2009-01-12 10:20:00,62.375,62.39,62.24,62.255,332879000.0
2009-01-12 10:21:00,62.245,62.285,62.215,62.215,260400000.0
2009-01-12 10:22:00,62.21,62.265,62.21,62.265,134200000.0
2009-01-12 10:23:00,62.265,62.33,62.265,62.33,136600000.0
2009-01-12 10:24:00,62.325,62.37,62.325,62.365,66600000.0
2009-01-12 10:25:00,62.37,62.37,62.295,62.315,57400000.0
2009-01-12 10:26:00,62.325,62.355,62.325,62.33,27200000.0
2009-01-12 10:27:00,62.33,62.335,62.24,62.255,149600000.0
2009-01-12 10:28:00,62.25,62.28,62.235,62.24,159400000.0
2009-01-12 10:29:00,62.245,62.315,62.23,62.285,144700000.0
2009-01-12 10:30:00,62.29,62.295,62.225,62.225,68800000.0
2009-01-12 10:31:00,62.215,62.27,62.205,62.27,103400000.0
2009-01-12 10:32:00,62.27,62.285,62.225,62.235,63600000.0
2009-01-12 10:33:00,62.235,62.26,62.23,62.24,46400000.0
2009-01-12 10:34:00,62.245,62.285,62.24,62.275,40400000.0
2009-01-12 10:35:00,62.27,62.29,62.26,62.29,94400000.0
2009-01-12 10:36:00,62.285,62.315,62.26,62.265,106200000.0
2009-01-12 10:37:00,62.26,62.285,62.255,62.275,82400000.0
2009-01-12 10:38:00,62.27,62.305,62.26,62.29,52400000.0
2009-01-12 10:39:00,62.275,62.31,62.275,62.29,37000000.0
2009-01-12 10:40:00,62.29,62.33,62.285,62.33,70600000.0
2009-01-12 10:41:00,62.32,62.355,62.31,62.315,121800000.0
2009-01-12 10:42:00,62.315,62.33,62.295,62.31,94400000.0
2009-01-12 10:43:00,62.315,62.315,62.3,62.31,50800000.0
2009-01-12 10:44:00,62.305,62.32,62.295,62.32,46200000.0
2009-01-12 10:45:00,62.305,62.325,62.295,62.3,64000000.0
2009-01-12 10:46:00,62.305,62.315,62.28,62.315,59000000.0
2009-01-12 10:47:00,62.32,62.325,62.29,62.3,56200000.0
2009-01-12 10:48:00,62.3,62.32,62.29,62.32,222000000.0
2009-01-12 10:49:00,62.325,62.35,62.32,62.32,412500000.0
2009-01-12 10:50:00,62.33,62.365,62.275,62.3,357600000.0
2009-01-12 10:51:00,62.3,62.3,62.24,62.24,77600000.0
2009-01-12 10:52:00,62.245,62.28,62.155,62.165,240200000.0
2009-01-12 10:53:00,62.17,62.17,62.035,62.085,214800000.0
2009-01-12 10:54:00,62.085,62.13,62.03,62.03,264199999.0
2009-01-12 10:55:00,62.025,62.065,62.0,62.04,299000000.0
2009-01-12 10:56:00,62.04,62.055,61.985,62.015,266200000.0
2009-01-12 10:57:00,62.025,62.05,62.01,62.045,169400000.0
2009-01-12 10:58:00,62.045,62.075,62.045,62.065,112800000.0
2009-01-12 10:59:00,62.07,62.08,62.05,62.065,36000000.0
2009-01-12 11:00:00,62.07,62.075,61.98,61.98,166400000.0
2009-01-12 11:01:00,61.98,62.015,61.97,61.995,55000000.0
2009-01-12 11:02:00,61.995,62.035,61.985,62.03,74200000.0
2009-01-12 11:03:00,62.035,62.05,62.025,62.04,42800000.0
2009-01-12 11:04:00,62.04,62.04,61.98,62.01,100800000.0
2009-01-12 11:05:00,62.015,62.015,61.96,61.97,46200000.0
2009-01-12 11:06:00,61.97,61.99,61.93,61.94,132800000.0
2009-01-12 11:07:00,61.935,61.955,61.905,61.93,131600000.0
2009-01-12 11:08:00,61.93,61.95,61.905,61.915,107200000.0
2009-01-12 11:09:00,61.92,61.935,61.9,61.91,80400000.0
2009-01-12 11:10:00,61.895,61.955,61.885,61.94,91000000.0
2009-01-12 11:11:00,61.955,61.955,61.915,61.955,104800000.0
2009-01-12 11:12:00,61.955,61.96,61.925,61.96,37000000.0
2009-01-12 11:13:00,61.965,62.0,61.96,61.965,71000000.0
2009-01-12 11:14:00,61.99,61.995,61.97,61.985,56400000.0
2009-01-12 11:15:00,61.98,62.04,61.96,62.02,118000000.0
2009-01-12 11:16:00,62.05,62.05,61.995,61.995,84600000.0
2009-01-12 11:17:00,61.99,62.06,61.985,62.05,71400000.0
2009-01-12 11:18:00,62.04,62.06,62.035,62.05,55400000.0
2009-01-12 11:19:00,62.055,62.065,62.045,62.05,28200000.0
2009-01-12 11:20:00,62.055,62.06,62.03,62.045,61500000.0
2009-01-12 11:21:00,62.035,62.06,61.99,62.06,65800000.0
2009-01-12 11:22:00,62.04,62.075,62.035,62.045,84400000.0
2009-01-12 11:23:00,62.05,62.09,62.05,62.075,57600000.0
2009-01-12 11:24:00,62.08,62.12,62.08,62.115,90400000.0
2009-01-12 11:25:00,62.12,62.175,62.1,62.135,117800000.0
2009-01-12 11:26:00,62.145,62.15,62.1,62.14,114800000.0
2009-01-12 11:27:00,62.145,62.16,62.115,62.125,80000000.0
2009-01-12 11:28:00,62.12,62.14,62.115,62.125,58800000.0
2009-01-12 11:29:00,62.115,62.195,62.115,62.195,50800000.0
2009-01-12 11:30:00,62.185,62.235,62.185,62.2,120800000.0
2009-01-12 11:31:00,62.225,62.25,62.215,62.215,88000000.0
2009-01-12 11:32:00,62.22,62.225,62.195,62.215,37800000.0
2009-01-12 11:33:00,62.2,62.205,62.175,62.175,30200000.0
2009-01-12 11:34:00,62.17,62.195,62.16,62.17,91200000.0
2009-01-12 11:35:00,62.17,62.175,62.16,62.175,66800000.0
2009-01-12 11:36:00,62.175,62.175,62.145,62.17,82000000.0
2009-01-12 11:37:00,62.17,62.17,62.145,62.155,55600000.0
2009-01-12 11:38:00,62.15,62.16,62.07,62.07,102400000.0
2009-01-12 11:39:00,62.09,62.105,62.065,62.1,172000000.0
2009-01-12 11:40:00,62.1,62.105,62.06,62.065,43800000.0
2009-01-12 11:41:00,62.06,62.065,62.02,62.045,172200000.0
2009-01-12 11:42:00,62.05,62.06,62.04,62.05,20000000.0
2009-01-12 11:43:00,62.045,62.045,62.01,62.035,45200000.0
2009-01-12 11:44:00,62.035,62.04,62.02,62.03,60200000.0
2009-01-12 11:45:00,62.03,62.03,61.97,61.98,64400000.0
2009-01-12 11:46:00,61.985,61.985,61.97,61.98,38200000.0
2009-01-12 11:47:00,62.0,62.0,61.935,61.96,50600000.0
2009-01-12 11:48:00,61.95,61.97,61.925,61.925,118800000.0
2009-01-12 11:49:00,61.93,61.98,61.92,61.965,132200000.0
2009-01-12 11:50:00,61.965,61.98,61.93,61.93,66400000.0
2009-01-12 11:51:00,61.93,61.955,61.93,61.955,27000000.0
2009-01-12 11:52:00,61.96,61.97,61.945,61.95,33200000.0
2009-01-12 11:53:00,61.96,62.02,61.96,62.005,61000000.0
2009-01-12 11:54:00,62.01,62.02,62.0,62.01,28400000.0
2009-01-12 11:55:00,62.0,62.015,61.995,62.005,12000000.0
2009-01-12 11:56:00,62.005,62.04,62.005,62.005,84000000.0
2009-01-12 11:57:00,62.015,62.105,62.01,62.07,295000000.0
2009-01-12 11:58:00,62.07,62.075,62.045,62.055,110900000.0
2009-01-12 11:59:00,62.055,62.085,62.05,62.05,141400000.0
2009-01-12 12:00:00,62.045,62.06,62.03,62.045,148200000.0
2009-01-12 12:01:00,62.045,62.065,61.965,61.975,121200000.0
2009-01-12 12:02:00,61.97,61.98,61.915,61.945,46200000.0
2009-01-12 12:03:00,61.95,61.96,61.925,61.95,62000000.0
2009-01-12 12:04:00,61.935,61.94,61.92,61.925,74600000.0
2009-01-12 12:05:00,61.925,61.945,61.895,61.905,66000000.0
2009-01-12 12:06:00,61.9,61.9,61.875,61.895,75400000.0
2009-01-12 12:07:00,61.895,61.9,61.875,61.885,40200000.0
2009-01-12 12:08:00,61.885,61.945,61.885,61.905,95000000.0
2009-01-12 12:09:00,61.945,61.96,61.905,61.925,141400000.0
2009-01-12 12:10:00,61.925,61.965,61.92,61.935,62200000.0
2009-01-12 12:11:00,61.955,61.97,61.91,61.915,106600000.0
2009-01-12 12:12:00,61.89,61.94,61.89,61.935,116400000.0
2009-01-12 12:13:00,61.935,61.955,61.91,61.915,72600000.0
2009-01-12 12:14:00,61.91,61.935,61.9,61.91,63000000.0
2009-01-12 12:15:00,61.905,61.92,61.855,61.89,128400000.0
2009-01-12 12:16:00,61.89,61.92,61.845,61.905,75000000.0
2009-01-12 12:17:00,61.91,61.975,61.91,61.975,134900000.0
2009-01-12 12:18:00,61.97,61.99,61.935,61.965,74600000.0
2009-01-12 12:19:00,61.97,61.97,61.955,61.97,20000000.0
2009-01-12 12:20:00,61.965,61.985,61.925,61.935,86400000.0
2009-01-12 12:21:00,61.93,61.96,61.93,61.955,68200000.0
2009-01-12 12:22:00,61.96,61.995,61.945,61.945,55600000.0
2009-01-12 12:23:00,61.945,61.975,61.945,61.965,33600000.0
2009-01-12 12:24:00,61.96,61.96,61.92,61.925,42600000.0
2009-01-12 12:25:00,61.94,62.0,61.935,61.965,73100000.0
2009-01-12 12:26:00,61.97,61.97,61.92,61.93,29900000.0
2009-01-12 12:27:00,61.925,61.93,61.905,61.92,21000000.0
2009-01-12 12:28:00,61.925,61.93,61.905,61.905,24600000.0
2009-01-12 12:29:00,61.905,61.915,61.9,61.91,38000000.0
2009-01-12 12:30:00,61.915,61.925,61.85,61.865,117400000.0
2009-01-12 12:31:00,61.855,61.855,61.775,61.805,165200000.0
2009-01-12 12:32:00,61.805,61.805,61.78,61.8,91400000.0
2009-01-12 12:33:00,61.795,61.835,61.78,61.795,148400000.0
2009-01-12 12:34:00,61.79,61.8,61.745,61.77,113200000.0
2009-01-12 12:35:00,61.77,61.77,61.7,61.73,141000000.0
2009-01-12 12:36:00,61.725,61.75,61.71,61.715,113200000.0
2009-01-12 12:37:00,61.715,61.72,61.66,61.675,117000000.0
2009-01-12 12:38:00,61.67,61.715,61.66,61.715,106200000.0
2009-01-12 12:39:00,61.69,61.76,61.67,61.76,138800000.0
2009-01-12 12:40:00,61.76,61.775,61.73,61.735,93000000.0
2009-01-12 12:41:00,61.73,61.76,61.715,61.715,108000000.0
2009-01-12 12:42:00,61.715,61.76,61.715,61.745,167000000.0
2009-01-12 12:43:00,61.75,61.775,61.705,61.775,120400000.0
2009-01-12 12:44:00,61.78,61.8,61.77,61.78,46600000.0
2009-01-12 12:45:00,61.795,61.795,61.725,61.745,78400000.0
2009-01-12 12:46:00,61.745,61.775,61.725,61.76,48200000.0
2009-01-12 12:47:00,61.755,61.785,61.755,61.785,54800000.0
2009-01-12 12:48:00,61.78,61.8,61.75,61.8,86400000.0
2009-01-12 12:49:00,61.79,61.825,61.75,61.765,214500000.0
2009-01-12 12:50:00,61.765,61.785,61.74,61.755,265200000.0
2009-01-12 12:51:00,61.755,61.795,61.755,61.795,178600000.0
2009-01-12 12:52:00,61.795,61.84,61.795,61.84,119200000.0
2009-01-12 12:53:00,61.84,61.85,61.8,61.815,99400000.0
2009-01-12 12:54:00,61.805,61.815,61.76,61.76,83200000.0
2009-01-12 12:55:00,61.76,61.785,61.76,61.785,47200000.0
2009-01-12 12:56:00,61.79,61.79,61.73,61.73,114000000.0
2009-01-12 12:57:00,61.745,61.8,61.73,61.75,134000000.0
2009-01-12 12:58:00,61.75,61.77,61.75,61.77,63600000.0
2009-01-12 12:59:00,61.775,61.79,61.77,61.785,54800000.0
2009-01-12 13:00:00,61.785,61.805,61.78,61.8,59800000.0
2009-01-12 13:01:00,61.8,61.8,61.75,61.75,66200000.0
2009-01-12 13:02:00,61.75,61.765,61.75,61.765,26000000.0
2009-01-12 13:03:00,61.765,61.775,61.76,61.77,21000000.0
2009-01-12 13:04:00,61.77,61.785,61.745,61.75,46400000.0
2009-01-12 13:05:00,61.75,61.755,61.745,61.755,28000000.0
2009-01-12 13:06:00,61.77,61.775,61.755,61.765,37800000.0
2009-01-12 13:07:00,61.765,61.78,61.755,61.755,27200000.0
2009-01-12 13:08:00,61.755,61.77,61.745,61.75,35000000.0
2009-01-12 13:09:00,61.755,61.78,61.755,61.77,17000000.0
2009-01-12 13:10:00,61.775,61.785,61.76,61.77,95400000.0
2009-01-12 13:11:00,61.775,61.79,61.765,61.785,27000000.0
2009-01-12 13:12:00,61.775,61.795,61.77,61.775,80000000.0
2009-01-12 13:13:00,61.77,61.775,61.75,61.75,58200000.0
2009-01-12 13:14:00,61.745,61.755,61.74,61.745,26600000.0
2009-01-12 13:15:00,61.75,61.75,61.74,61.75,47800000.0
2009-01-12 13:16:00,61.745,61.75,61.73,61.73,13000000.0
2009-01-12 13:17:00,61.74,61.74,61.725,61.735,13000000.0
2009-01-12 13:18:00,61.735,61.74,61.725,61.725,44000000.0
2009-01-12 13:19:00,61.72,61.74,61.72,61.74,28400000.0
2009-01-12 13:20:00,61.74,61.74,61.695,61.7,133000000.0
2009-01-12 13:21:00,61.685,61.7,61.675,61.675,142200000.0
2009-01-12 13:22:00,61.67,61.675,61.62,61.635,185600000.0
2009-01-12 13:23:00,61.635,61.65,61.62,61.64,65200000.0
2009-01-12 13:24:00,61.65,61.655,61.595,61.605,128000000.0
2009-01-12 13:25:00,61.6,61.615,61.58,61.6,182000000.0
2009-01-12 13:26:00,61.61,61.62,61.53,61.55,144400000.0
2009-01-12 13:27:00,61.55,61.55,61.49,61.5,140400000.0
2009-01-12 13:28:00,61.5,61.525,61.47,61.485,153000000.0
2009-01-12 13:29:00,61.485,61.49,61.455,61.46,184600000.0
2009-01-12 13:30:00,61.455,61.46,61.38,61.44,161600000.0
2009-01-12 13:31:00,61.435,61.44,61.405,61.425,137800000.0
2009-01-12 13:32:00,61.435,61.475,61.435,61.455,84800000.0
2009-01-12 13:33:00,61.455,61.48,61.45,61.47,109500000.0
2009-01-12 13:34:00,61.47,61.5,61.465,61.485,63800000.0
2009-01-12 13:35:00,61.49,61.51,61.47,61.475,62800000.0
2009-01-12 13:36:00,61.475,61.53,61.475,61.49,124400000.0
2009-01-12 13:37:00,61.485,61.5,61.455,61.46,89800000.0
2009-01-12 13:38:00,61.465,61.49,61.445,61.45,38200000.0
2009-01-12 13:39:00,61.445,61.445,61.435,61.435,17000000.0
2009-01-12 13:40:00,61.435,61.47,61.43,61.47,39400000.0
2009-01-12 13:41:00,61.47,61.48,61.415,61.425,293600000.0
2009-01-12 13:42:00,61.425,61.465,61.4,61.445,319600000.0
2009-01-12 13:43:00,61.445,61.485,61.41,61.42,260600000.0
2009-01-12 13:44:00,61.425,61.45,61.38,61.42,216800000.0
2009-01-12 13:45:00,61.415,61.46,61.41,61.435,113800000.0
2009-01-12 13:46:00,61.435,61.46,61.435,61.435,53600000.0
2009-01-12 13:47:00,61.445,61.505,61.435,61.495,189000000.0
2009-01-12 13:48:00,61.475,61.53,61.455,61.49,150000000.0
2009-01-12 13:49:00,61.485,61.51,61.45,61.475,116400000.0
2009-01-12 13:50:00,61.485,61.525,61.46,61.51,127000000.0
2009-01-12 13:51:00,61.515,61.555,61.485,61.495,239200000.0
2009-01-12 13:52:00,61.49,61.555,61.49,61.535,200600000.0
2009-01-12 13:53:00,61.535,61.59,61.53,61.59,132400000.0
2009-01-12 13:54:00,61.585,61.625,61.58,61.625,106700000.0
2009-01-12 13:55:00,61.625,61.63,61.58,61.59,186700000.0
2009-01-12 13:56:00,61.595,61.595,61.575,61.575,61800000.0
2009-01-12 13:57:00,61.57,61.64,61.57,61.625,169100000.0
2009-01-12 13:58:00,61.62,61.665,61.605,61.63,276000000.0
2009-01-12 13:59:00,61.63,61.66,61.575,61.66,203200000.0
2009-01-12 14:00:00,61.66,61.665,61.595,61.6,149800000.0
2009-01-12 14:01:00,61.605,61.625,61.585,61.625,93400000.0
2009-01-12 14:02:00,61.62,61.685,61.61,61.67,176800000.0
2009-01-12 14:03:00,61.66,61.685,61.65,61.675,229000000.0
2009-01-12 14:04:00,61.675,61.71,61.655,61.71,91800000.0
2009-01-12 14:05:00,61.705,61.72,61.69,61.695,63800000.0
2009-01-12 14:06:00,61.685,61.695,61.645,61.655,120700000.0
2009-01-12 14:07:00,61.655,61.655,61.625,61.63,115600000.0
2009-01-12 14:08:00,61.625,61.64,61.625,61.63,10600000.0
2009-01-12 14:09:00,61.64,61.65,61.64,61.645,10000000.0
2009-01-12 14:10:00,61.64,61.69,61.64,61.665,104600000.0
2009-01-12 14:11:00,61.675,61.705,61.675,61.69,43000000.0
2009-01-12 14:12:00,61.69,61.765,61.69,61.765,121600000.0
2009-01-12 14:13:00,61.77,61.77,61.74,61.74,61000000.0
2009-01-12 14:14:00,61.74,61.78,61.72,61.755,87000000.0
2009-01-12 14:15:00,61.765,61.79,61.735,61.775,243200000.0
2009-01-12 14:16:00,61.77,61.79,61.755,61.76,143800000.0
2009-01-12 14:17:00,61.755,61.775,61.735,61.76,98600000.0
2009-01-12 14:18:00,61.76,61.785,61.73,61.765,101200000.0
2009-01-12 14:19:00,61.76,61.78,61.745,61.76,72800000.0
2009-01-12 14:20:00,61.755,61.765,61.74,61.745,37800000.0
2009-01-12 14:21:00,61.75,61.75,61.735,61.735,30000000.0
2009-01-12 14:22:00,61.74,61.75,61.74,61.745,8000000.0
2009-01-12 14:23:00,61.745,61.755,61.735,61.745,33200000.0
2009-01-12 14:24:00,61.75,61.775,61.75,61.755,62600000.0
2009-01-12 14:25:00,61.755,61.765,61.75,61.765,23200000.0
2009-01-12 14:26:00,61.76,61.765,61.74,61.75,50600000.0
2009-01-12 14:27:00,61.76,61.8,61.74,61.79,197800000.0
2009-01-12 14:28:00,61.795,61.805,61.765,61.78,153000000.0
2009-01-12 14:29:00,61.795,61.8,61.76,61.775,59400000.0
2009-01-12 14:30:00,61.775,61.79,61.75,61.77,46000000.0
2009-01-12 14:31:00,61.77,61.77,61.73,61.76,60200000.0
2009-01-12 14:32:00,61.765,61.78,61.765,61.78,24400000.0
2009-01-12 14:33:00,61.77,61.825,61.77,61.805,142600000.0
2009-01-12 14:34:00,61.805,61.84,61.805,61.825,154400000.0
2009-01-12 14:35:00,61.82,61.835,61.815,61.815,78000000.0
2009-01-12 14:36:00,61.82,61.825,61.815,61.82,21800000.0
2009-01-12 14:37:00,61.825,61.825,61.785,61.79,47600000.0
2009-01-12 14:38:00,61.785,61.805,61.785,61.795,56000000.0
2009-01-12 14:39:00,61.8,61.84,61.795,61.82,118600000.0
2009-01-12 14:40:00,61.825,61.865,61.81,61.845,127600000.0
2009-01-12 14:41:00,61.845,61.86,61.845,61.85,13600000.0
2009-01-12 14:42:00,61.855,61.905,61.845,61.905,78600000.0
2009-01-12 14:43:00,61.9,61.94,61.9,61.915,105800000.0
2009-01-12 14:44:00,61.915,61.945,61.91,61.935,56200000.0
2009-01-12 14:45:00,61.945,61.985,61.92,61.945,182400000.0
2009-01-12 14:46:00,61.945,61.98,61.94,61.975,50200000.0
2009-01-12 14:47:00,61.98,62.03,61.97,62.015,194600000.0
2009-01-12 14:48:00,62.015,62.04,61.97,62.015,172000000.0
2009-01-12 14:49:00,62.015,62.015,61.955,61.955,127400000.0
2009-01-12 14:50:00,61.945,61.945,61.895,61.9,115700000.0
2009-01-12 14:51:00,61.9,61.915,61.89,61.895,155600000.0
2009-01-12 14:52:00,61.885,61.935,61.885,61.915,45200000.0
2009-01-12 14:53:00,61.915,61.915,61.89,61.89,106400000.0
2009-01-12 14:54:00,61.89,61.89,61.825,61.83,142200000.0
2009-01-12 14:55:00,61.825,61.835,61.775,61.795,72200000.0
2009-01-12 14:56:00,61.8,61.83,61.8,61.815,32200000.0
2009-01-12 14:57:00,61.82,61.825,61.795,61.81,99800000.0
2009-01-12 14:58:00,61.815,61.87,61.815,61.85,125200000.0
2009-01-12 14:59:00,61.85,61.86,61.83,61.855,86800000.0
2009-01-12 15:00:00,61.86,61.865,61.795,61.8,81200000.0
2009-01-12 15:01:00,61.795,61.81,61.76,61.78,295800000.0
2009-01-12 15:02:00,61.78,61.795,61.76,61.785,88200000.0
2009-01-12 15:03:00,61.785,61.795,61.77,61.79,78400000.0
2009-01-12 15:04:00,61.79,61.795,61.765,61.79,57200000.0
2009-01-12 15:05:00,61.79,61.795,61.775,61.785,30000000.0
2009-01-12 15:06:00,61.79,61.805,61.79,61.805,22000000.0
2009-01-12 15:07:00,61.8,61.805,61.78,61.805,50000000.0
2009-01-12 15:08:00,61.79,61.81,61.775,61.8,44800000.0
2009-01-12 15:09:00,61.8,61.84,61.79,61.81,90600000.0
2009-01-12 15:10:00,61.82,61.825,61.785,61.815,129200000.0
2009-01-12 15:11:00,61.815,61.835,61.815,61.825,223000000.0
2009-01-12 15:12:00,61.825,61.84,61.795,61.82,107200000.0
2009-01-12 15:13:00,61.825,61.855,61.815,61.835,39600000.0
2009-01-12 15:14:00,61.84,61.875,61.825,61.84,159200000.0
2009-01-12 15:15:00,61.84,61.88,61.81,61.83,352800000.0
2009-01-12 15:16:00,61.825,61.835,61.795,61.795,92400000.0
2009-01-12 15:17:00,61.79,61.81,61.76,61.77,132400000.0
2009-01-12 15:18:00,61.77,61.845,61.755,61.81,267600000.0
2009-01-12 15:19:00,61.815,61.835,61.81,61.81,180800000.0
2009-01-12 15:20:00,61.81,61.81,61.735,61.765,214800000.0
2009-01-12 15:21:00,61.76,61.77,61.705,61.705,130600000.0
2009-01-12 15:22:00,61.71,61.745,61.7,61.745,80200000.0
2009-01-12 15:23:00,61.745,61.76,61.66,61.68,150500000.0
2009-01-12 15:24:00,61.685,61.71,61.675,61.695,60800000.0
2009-01-12 15:25:00,61.695,61.71,61.66,61.69,163400000.0
2009-01-12 15:26:00,61.69,61.72,61.67,61.685,241400000.0
2009-01-12 15:27:00,61.69,61.71,61.65,61.665,218700000.0
2009-01-12 15:28:00,61.665,61.78,61.665,61.775,107000000.0
2009-01-12 15:29:00,61.775,61.85,61.77,61.81,158600000.0
2009-01-12 15:30:00,61.83,61.85,61.795,61.835,203200000.0
2009-01-12 15:31:00,61.835,61.865,61.805,61.81,199600000.0
2009-01-12 15:32:00,61.815,61.84,61.795,61.8,192000000.0
2009-01-12 15:33:00,61.795,61.8,61.77,61.785,124800000.0
2009-01-12 15:34:00,61.79,61.825,61.79,61.81,161200000.0
2009-01-12 15:35:00,61.81,61.845,61.795,61.82,224400000.0
2009-01-12 15:36:00,61.825,61.865,61.815,61.86,243000000.0
2009-01-12 15:37:00,61.86,61.895,61.85,61.885,155200000.0
2009-01-12 15:38:00,61.885,61.89,61.835,61.84,122700000.0
2009-01-12 15:39:00,61.84,61.855,61.84,61.85,30200000.0
2009-01-12 15:40:00,61.85,61.85,61.815,61.825,39000000.0
2009-01-12 15:41:00,61.835,61.835,61.81,61.82,45800000.0
2009-01-12 15:42:00,61.81,61.855,61.81,61.825,64200000.0
2009-01-12 15:43:00,61.83,61.83,61.805,61.825,96200000.0
2009-01-12 15:44:00,61.82,61.835,61.815,61.815,33000000.0
2009-01-12 15:45:00,61.81,61.835,61.805,61.815,133200000.0
2009-01-12 15:46:00,61.815,61.815,61.725,61.74,187800000.0
2009-01-12 15:47:00,61.735,61.765,61.72,61.76,129200000.0
2009-01-12 15:48:00,61.76,61.805,61.76,61.795,48800000.0
2009-01-12 15:49:00,61.785,61.795,61.76,61.775,88000000.0
2009-01-12 15:50:00,61.775,61.78,61.735,61.745,164000000.0
2009-01-12 15:51:00,61.745,61.78,61.74,61.745,207200000.0
2009-01-12 15:52:00,61.745,61.745,61.705,61.74,133800000.0
2009-01-12 15:53:00,61.74,61.835,61.74,61.82,334800000.0
2009-01-12 15:54:00,61.835,61.855,61.83,61.835,31200000.0
2009-01-12 15:55:00,61.83,61.885,61.825,61.88,41200000.0
2009-01-12 15:56:00,61.875,61.875,61.81,61.87,282600000.0
2009-01-12 15:57:00,61.855,61.885,61.85,61.865,187200000.0
2009-01-12 15:58:00,61.865,61.875,61.835,61.865,142400000.0
2009-01-12 15:59:00,61.875,61.895,61.86,61.865,156600000.0
2009-01-12 16:00:00,61.86,61.92,61.85,61.85,239200000.0
2009-01-12 16:01:00,61.86,61.86,61.805,61.805,200600000.0
2009-01-12 16:02:00,61.805,61.84,61.805,61.82,281400000.0
2009-01-12 16:03:00,61.815,61.83,61.79,61.815,358000000.0
2009-01-12 16:04:00,61.82,61.825,61.785,61.795,167600000.0
2009-01-12 16:05:00,61.785,61.83,61.785,61.82,44200000.0
2009-01-12 16:06:00,61.815,61.85,61.81,61.81,93800000.0
2009-01-12 16:07:00,61.8,61.805,61.785,61.795,69000000.0
2009-01-12 16:08:00,61.8,61.815,61.795,61.815,23000000.0
2009-01-12 16:09:00,61.825,61.825,61.8,61.805,67600000.0
2009-01-12 16:10:00,61.81,61.81,61.77,61.78,38800000.0
2009-01-12 16:11:00,61.785,61.795,61.775,61.775,24600000.0
2009-01-12 16:12:00,61.775,61.785,61.705,61.74,224200000.0
2009-01-12 16:13:00,61.74,61.75,61.685,61.69,172600000.0
2009-01-12 16:14:00,61.695,61.705,61.66,61.66,60800000.0
2009-01-12 16:15:00,61.665,61.665,61.61,61.615,115800000.0
2009-01-12 16:16:00,61.62,61.68,61.61,61.66,129600000.0
2009-01-12 16:17:00,61.67,61.685,61.64,61.64,67200000.0
2009-01-12 16:18:00,61.655,61.67,61.65,61.665,40800000.0
2009-01-12 16:19:00,61.665,61.685,61.625,61.625,133200000.0
2009-01-12 16:20:00,61.625,61.635,61.57,61.575,76000000.0
2009-01-12 16:21:00,61.585,61.595,61.565,61.565,45600000.0
2009-01-12 16:22:00,61.565,61.6,61.56,61.59,98800000.0
2009-01-12 16:23:00,61.58,61.61,61.555,61.565,179800000.0
2009-01-12 16:24:00,61.555,61.605,61.55,61.585,140200000.0
2009-01-12 16:25:00,61.59,61.615,61.53,61.53,109200000.0
2009-01-12 16:26:00,61.535,61.615,61.53,61.595,97200000.0
2009-01-12 16:27:00,61.6,61.605,61.585,61.605,68400000.0
2009-01-12 16:28:00,61.6,61.625,61.6,61.61,48800000.0
2009-01-12 16:29:00,61.605,61.625,61.6,61.62,31600000.0
2009-01-12 16:30:00,61.63,61.695,61.625,61.69,91800000.0
2009-01-12 16:31:00,61.695,61.7,61.555,61.57,246400000.0
2009-01-12 16:32:00,61.58,61.66,61.575,61.595,183800000.0
2009-01-12 16:33:00,61.585,61.615,61.56,61.565,106600000.0
2009-01-12 16:34:00,61.57,61.585,61.52,61.565,117000000.0
2009-01-12 16:35:00,61.565,61.575,61.515,61.53,109400000.0
2009-01-12 16:36:00,61.535,61.545,61.51,61.545,42400000.0
2009-01-12 16:37:00,61.55,61.575,61.535,61.565,58400000.0
2009-01-12 16:38:00,61.565,61.61,61.565,61.585,62600000.0
2009-01-12 16:39:00,61.575,61.595,61.555,61.555,36600000.0
2009-01-12 16:40:00,61.56,61.575,61.505,61.54,102000000.0
2009-01-12 16:41:00,61.535,61.575,61.53,61.55,45000000.0
2009-01-12 16:42:00,61.555,61.625,61.555,61.58,173600000.0
2009-01-12 16:43:00,61.575,61.59,61.55,61.575,191600000.0
2009-01-12 16:44:00,61.57,61.58,61.51,61.555,193600000.0
2009-01-12 16:45:00,61.545,61.545,61.39,61.45,246900000.0
2009-01-12 16:46:00,61.45,61.46,61.415,61.425,112200000.0
2009-01-12 16:47:00,61.425,61.495,61.42,61.485,110400000.0
2009-01-12 16:48:00,61.49,61.545,61.49,61.535,116200000.0
2009-01-12 16:49:00,61.535,61.6,61.525,61.59,202200000.0
2009-01-12 16:50:00,61.58,61.595,61.545,61.555,138600000.0
2009-01-12 16:51:00,61.55,61.555,61.485,61.495,240600000.0
2009-01-12 16:52:00,61.49,61.5,61.455,61.485,248400000.0
2009-01-12 16:53:00,61.485,61.5,61.465,61.47,99600000.0
2009-01-12 16:54:00,61.475,61.525,61.475,61.495,135400000.0
2009-01-12 16:55:00,61.49,61.515,61.465,61.51,298600000.0
2009-01-12 16:56:00,61.51,61.51,61.475,61.505,106600000.0
2009-01-12 16:57:00,61.505,61.515,61.47,61.48,141200000.0
2009-01-12 16:58:00,61.485,61.54,61.48,61.53,171600000.0
2009-01-12 16:59:00,61.53,61.565,61.515,61.54,121000000.0
2009-01-12 17:00:00,61.57,61.585,61.525,61.525,154200000.0
2009-01-12 17:01:00,61.525,61.55,61.485,61.51,114400000.0
2009-01-12 17:02:00,61.505,61.52,61.49,61.495,99400000.0
2009-01-12 17:03:00,61.49,61.515,61.455,61.495,307600000.0
2009-01-12 17:04:00,61.495,61.54,61.46,61.48,368800000.0
2009-01-12 17:05:00,61.48,61.5,61.425,61.49,238400000.0
2009-01-12 17:06:00,61.5,61.55,61.4,61.405,291400000.0
2009-01-12 17:07:00,61.405,61.41,61.25,61.25,255200000.0
2009-01-12 17:08:00,61.27,61.275,61.03,61.08,260000000.0
2009-01-12 17:09:00,61.085,61.155,61.08,61.135,148000000.0
2009-01-12 17:10:00,61.14,61.16,61.08,61.09,235300000.0
2009-01-12 17:11:00,61.09,61.16,61.085,61.12,210000000.0
2009-01-12 17:12:00,61.12,61.175,61.1,61.16,285600000.0
2009-01-12 17:13:00,61.15,61.17,61.1,61.12,232600000.0
2009-01-12 17:14:00,61.125,61.14,61.08,61.13,150800000.0
2009-01-12 17:15:00,61.13,61.15,61.105,61.11,164800000.0
2009-01-12 17:16:00,61.1,61.145,61.085,61.12,182400000.0
2009-01-12 17:17:00,61.12,61.125,61.05,61.075,232600000.0
2009-01-12 17:18:00,61.08,61.14,61.025,61.13,257000000.0
2009-01-12 17:19:00,61.13,61.145,61.05,61.085,152600000.0
2009-01-12 17:20:00,61.085,61.15,61.06,61.11,207000000.0
2009-01-12 17:21:00,61.105,61.145,61.095,61.095,155600000.0
2009-01-12 17:22:00,61.095,61.105,61.08,61.095,58800000.0
2009-01-12 17:23:00,61.095,61.095,60.995,61.01,129600000.0
2009-01-12 17:24:00,61.005,61.07,61.0,61.03,254600000.0
2009-01-12 17:25:00,61.03,61.055,61.01,61.04,94800000.0
2009-01-12 17:26:00,61.04,61.055,60.995,61.02,162200000.0
2009-01-12 17:27:00,61.03,61.095,61.01,61.065,198600000.0
2009-01-12 17:28:00,61.075,61.18,61.075,61.135,212800000.0
2009-01-12 17:29:00,61.14,61.21,61.13,61.19,347200000.0
2009-01-12 17:30:00,61.19,61.21,61.17,61.18,188600000.0
2009-01-12 17:31:00,61.185,61.2,61.13,61.135,162000000.0
2009-01-12 17:32:00,61.13,61.145,61.075,61.075,241200000.0
2009-01-12 17:33:00,61.075,61.075,61.02,61.05,199600000.0
2009-01-12 17:34:00,61.045,61.07,60.98,61.055,276200000.0
2009-01-12 17:35:00,61.06,61.09,61.03,61.03,177000000.0
2009-01-12 17:36:00,61.04,61.11,61.04,61.1,354400000.0
2009-01-12 17:37:00,61.09,61.09,61.055,61.06,207000000.0
2009-01-12 17:38:00,61.055,61.155,61.055,61.15,189800000.0
2009-01-12 17:39:00,61.155,61.175,61.135,61.155,57200000.0
2009-01-12 17:40:00,61.16,61.19,61.155,61.19,61400000.0
2009-01-12 17:41:00,61.185,61.245,61.18,61.21,186800000.0
2009-01-12 17:42:00,61.215,61.22,61.195,61.215,191600000.0
2009-01-12 17:43:00,61.22,61.27,61.22,61.265,211400000.0
2009-01-12 17:44:00,61.265,61.27,61.24,61.255,107000000.0
2009-01-12 17:45:00,61.255,61.265,61.215,61.225,142200000.0
2009-01-12 17:46:00,61.22,61.26,61.195,61.255,139000000.0
2009-01-12 17:47:00,61.24,61.245,61.205,61.205,182000000.0
2009-01-12 17:48:00,61.205,61.21,61.175,61.19,98000000.0
2009-01-12 17:49:00,61.185,61.225,61.185,61.215,280000000.0
2009-01-12 17:50:00,61.215,61.25,61.21,61.225,165400000.0
2009-01-12 17:51:00,61.215,61.235,61.175,61.205,177800000.0
2009-01-12 17:52:00,61.2,61.2,61.14,61.18,413400000.0
2009-01-12 17:53:00,61.155,61.165,61.11,61.125,232600000.0
2009-01-12 17:54:00,61.12,61.12,61.045,61.065,161400000.0
2009-01-12 17:55:00,61.065,61.11,61.035,61.075,178200000.0
2009-01-12 17:56:00,61.075,61.08,61.035,61.05,70600000.0
2009-01-12 17:57:00,61.05,61.085,61.035,61.035,73400000.0
2009-01-12 17:58:00,61.04,61.065,61.01,61.045,157200000.0
2009-01-12 17:59:00,61.065,61.075,61.025,61.065,117000000.0
2009-01-12 18:00:00,61.065,61.085,61.055,61.065,89600000.0
2009-01-12 18:01:00,61.07,61.075,61.045,61.05,99000000.0
2009-01-12 18:02:00,61.05,61.1,61.04,61.07,206400000.0
2009-01-12 18:03:00,61.075,61.09,61.075,61.09,53200000.0
2009-01-12 18:04:00,61.09,61.09,61.035,61.05,228200000.0
2009-01-12 18:05:00,61.045,61.08,61.045,61.055,109000000.0
2009-01-12 18:06:00,61.055,61.08,61.025,61.03,102600000.0
2009-01-12 18:07:00,61.03,61.035,61.005,61.01,90000000.0
2009-01-12 18:08:00,61.02,61.025,61.01,61.015,71400000.0
2009-01-12 18:09:00,61.015,61.04,61.005,61.025,55000000.0
2009-01-12 18:10:00,61.03,61.035,60.975,60.99,135000000.0
2009-01-12 18:11:00,60.98,61.005,60.975,60.985,264800000.0
2009-01-12 18:12:00,60.985,61.015,60.985,61.01,88200000.0
2009-01-12 18:13:00,61.015,61.025,61.0,61.02,69200000.0
2009-01-12 18:14:00,61.02,61.035,60.99,60.995,231600000.0
2009-01-12 18:15:00,60.995,61.005,60.96,60.98,286000000.0
2009-01-12 18:16:00,60.985,60.99,60.945,60.965,139000000.0
2009-01-12 18:17:00,60.945,60.945,60.905,60.92,194400000.0
2009-01-12 18:18:00,60.915,60.925,60.9,60.925,58400000.0
2009-01-12 18:19:00,60.925,60.93,60.85,60.87,214200000.0
2009-01-12 18:20:00,60.88,60.89,60.83,60.83,79600000.0
2009-01-12 18:21:00,60.825,60.845,60.81,60.825,111400000.0
2009-01-12 18:22:00,60.82,60.835,60.785,60.825,76800000.0
2009-01-12 18:23:00,60.84,60.84,60.81,60.81,136600000.0
2009-01-12 18:24:00,60.8,60.9,60.8,60.89,199800000.0
2009-01-12 18:25:00,60.895,60.915,60.875,60.895,77400000.0
2009-01-12 18:26:00,60.9,60.98,60.89,60.98,43800000.0
2009-01-12 18:27:00,60.98,60.985,60.955,60.96,151400000.0
2009-01-12 18:28:00,60.96,61.01,60.94,60.98,349400000.0
2009-01-12 18:29:00,60.975,60.98,60.91,60.93,186000000.0
2009-01-12 18:30:00,60.925,60.95,60.895,60.935,165200000.0
2009-01-12 18:31:00,60.935,60.975,60.91,60.925,264400000.0
2009-01-12 18:32:00,60.925,60.93,60.88,60.92,134200000.0
2009-01-12 18:33:00,60.92,60.93,60.85,60.895,196800000.0
2009-01-12 18:34:00,60.895,60.925,60.87,60.88,270400000.0
2009-01-12 18:35:00,60.88,60.88,60.835,60.835,187600000.0
2009-01-12 18:36:00,60.835,60.835,60.78,60.795,244600000.0
2009-01-12 18:37:00,60.815,60.88,60.805,60.81,278200000.0
2009-01-12 18:38:00,60.815,60.85,60.81,60.82,65800000.0
2009-01-12 18:39:00,60.82,60.835,60.765,60.77,336600000.0
2009-01-12 18:40:00,60.765,60.775,60.71,60.71,202000000.0
2009-01-12 18:41:00,60.715,60.765,60.695,60.7,262800000.0
2009-01-12 18:42:00,60.7,60.75,60.695,60.705,178600000.0
2009-01-12 18:43:00,60.71,60.71,60.615,60.65,364000000.0
2009-01-12 18:44:00,60.65,60.695,60.65,60.66,205700000.0
2009-01-12 18:45:00,60.66,60.695,60.66,60.685,49400000.0
2009-01-12 18:46:00,60.685,60.695,60.665,60.68,192200000.0
2009-01-12 18:47:00,60.68,60.71,60.675,60.71,57800000.0
2009-01-12 18:48:00,60.715,60.73,60.67,60.68,76600000.0
2009-01-12 18:49:00,60.68,60.7,60.63,60.63,117200000.0
2009-01-12 18:50:00,60.635,60.665,60.615,60.64,50200000.0
2009-01-12 18:51:00,60.63,60.63,60.58,60.61,183600000.0
2009-01-12 18:52:00,60.6,60.615,60.565,60.565,59200000.0
2009-01-12 18:53:00,60.565,60.58,60.555,60.555,147000000.0
2009-01-12 18:54:00,60.56,60.57,60.545,60.56,133600000.0
2009-01-12 18:55:00,60.56,60.56,60.55,60.55,8000000.0
2009-01-12 18:56:00,60.545,60.56,60.53,60.54,157800000.0
2009-01-12 18:57:00,60.545,60.56,60.52,60.56,119800000.0
2009-01-12 18:58:00,60.56,60.565,60.515,60.52,102800000.0
2009-01-12 18:59:00,60.52,60.575,60.515,60.575,101000000.0
2009-01-12 19:00:00,60.58,60.6,60.53,60.57,197000000.0
2009-01-12 19:01:00,60.575,60.6,60.57,60.595,99600000.0
2009-01-12 19:02:00,60.59,60.615,60.59,60.61,55200000.0
2009-01-12 19:03:00,60.605,60.605,60.56,60.575,37600000.0
2009-01-12 19:04:00,60.575,60.6,60.56,60.575,164800000.0
2009-01-12 19:05:00,60.575,60.62,60.565,60.62,41000000.0
2009-01-12 19:06:00,60.625,60.735,60.62,60.735,189600000.0
2009-01-12 19:07:00,60.73,60.805,60.715,60.755,283000000.0
2009-01-12 19:08:00,60.75,60.81,60.75,60.81,38000000.0
2009-01-12 19:09:00,60.815,60.845,60.805,60.815,169600000.0
2009-01-12 19:10:00,60.82,60.825,60.765,60.795,101600000.0
2009-01-12 19:11:00,60.79,60.8,60.73,60.73,149800000.0
2009-01-12 19:12:00,60.75,60.755,60.685,60.73,230600000.0
2009-01-12 19:13:00,60.725,60.78,60.705,60.75,167200000.0
2009-01-12 19:14:00,60.755,60.755,60.725,60.735,144800000.0
2009-01-12 19:15:00,60.735,60.735,60.715,60.725,51400000.0
2009-01-12 19:16:00,60.72,60.725,60.67,60.7,79400000.0
2009-01-12 19:17:00,60.695,60.7,60.67,60.695,167800000.0
2009-01-12 19:18:00,60.7,60.72,60.685,60.705,36400000.0
2009-01-12 19:19:00,60.71,60.72,60.69,60.71,80800000.0
2009-01-12 19:20:00,60.71,60.715,60.665,60.67,154400000.0
2009-01-12 19:21:00,60.67,60.69,60.665,60.69,154200000.0
2009-01-12 19:22:00,60.69,60.705,60.68,60.685,214000000.0
2009-01-12 19:23:00,60.705,60.72,60.68,60.72,41200000.0
2009-01-12 19:24:00,60.72,60.72,60.705,60.715,22000000.0
2009-01-12 19:25:00,60.71,60.72,60.69,60.695,53600000.0
2009-01-12 19:26:00,60.695,60.695,60.635,60.65,149400000.0
2009-01-12 19:27:00,60.645,60.66,60.635,60.635,159000000.0
2009-01-12 19:28:00,60.635,60.635,60.595,60.6,83000000.0
2009-01-12 19:29:00,60.6,60.6,60.575,60.59,33000000.0
2009-01-12 19:30:00,60.59,60.615,60.59,60.615,98200000.0
2009-01-12 19:31:00,60.625,60.655,60.625,60.65,78800000.0
2009-01-12 19:32:00,60.655,60.68,60.655,60.66,68800000.0
2009-01-12 19:33:00,60.66,60.67,60.65,60.66,56200000.0
2009-01-12 19:34:00,60.66,60.73,60.66,60.725,112200000.0
2009-01-12 19:35:00,60.725,60.725,60.685,60.69,126000000.0
2009-01-12 19:36:00,60.69,60.71,60.675,60.71,126400000.0
2009-01-12 19:37:00,60.71,60.75,60.71,60.74,115400000.0
2009-01-12 19:38:00,60.75,60.76,60.745,60.76,43200000.0
2009-01-12 19:39:00,60.755,60.755,60.71,60.715,72800000.0
2009-01-12 19:40:00,60.71,60.735,60.71,60.72,25000000.0
2009-01-12 19:41:00,60.715,60.72,60.7,60.71,38000000.0
2009-01-12 19:42:00,60.7,60.71,60.65,60.655,185400000.0
2009-01-12 19:43:00,60.655,60.66,60.655,60.66,4000000.0
2009-01-12 19:44:00,60.66,60.665,60.655,60.655,13000000.0
2009-01-12 19:45:00,60.65,60.655,60.635,60.645,33600000.0
2009-01-12 19:46:00,60.64,60.66,60.64,60.66,14800000.0
2009-01-12 19:47:00,60.655,60.655,60.635,60.635,41400000.0
2009-01-12 19:48:00,60.64,60.64,60.625,60.625,42000000.0
2009-01-12 19:49:00,60.625,60.625,60.62,60.62,13000000.0
2009-01-12 19:50:00,60.62,60.715,60.62,60.7,159000000.0
2009-01-12 19:51:00,60.7,60.795,60.695,60.795,208400000.0
2009-01-12 19:52:00,60.8,60.85,60.79,60.845,178000000.0
2009-01-12 19:53:00,60.845,60.865,60.825,60.84,271600000.0
2009-01-12 19:54:00,60.84,60.88,60.835,60.86,297600000.0
2009-01-12 19:55:00,60.865,60.92,60.855,60.875,284000000.0
2009-01-12 19:56:00,60.875,60.9,60.845,60.865,258800000.0
2009-01-12 19:57:00,60.87,60.945,60.87,60.945,298000000.0
2009-01-12 19:58:00,60.94,60.985,60.91,60.93,272800000.0
2009-01-12 19:59:00,60.92,60.94,60.9,60.915,157600000.0
2009-01-12 20:00:00,60.915,60.935,60.895,60.895,167000000.0
2009-01-12 20:01:00,60.9,60.95,60.895,60.94,237600000.0
2009-01-12 20:02:00,60.96,60.98,60.93,60.96,207000000.0
2009-01-12 20:03:00,60.965,60.99,60.955,60.975,284600000.0
2009-01-12 20:04:00,60.975,60.975,60.935,60.945,144600000.0
2009-01-12 20:05:00,60.945,60.96,60.93,60.945,116400000.0
2009-01-12 20:06:00,60.94,60.945,60.935,60.945,25200000.0
2009-01-12 20:07:00,60.945,60.96,60.94,60.945,20200000.0
2009-01-12 20:08:00,60.945,60.945,60.91,60.935,56400000.0
2009-01-12 20:09:00,60.935,60.96,60.925,60.96,37600000.0
2009-01-12 20:10:00,60.965,60.995,60.955,60.98,104000000.0
2009-01-12 20:11:00,60.985,61.065,60.985,61.065,102800000.0
2009-01-12 20:12:00,61.065,61.12,61.05,61.115,216800000.0
2009-01-12 20:13:00,61.115,61.12,61.07,61.085,142800000.0
2009-01-12 20:14:00,61.085,61.135,61.085,61.125,196200000.0
2009-01-12 20:15:00,61.125,61.155,61.12,61.155,156000000.0
2009-01-12 20:16:00,61.16,61.16,61.115,61.145,225000000.0
2009-01-12 20:17:00,61.145,61.16,61.135,61.16,60600000.0
2009-01-12 20:18:00,61.155,61.19,61.135,61.135,49600000.0
2009-01-12 20:19:00,61.14,61.17,61.095,61.1,146000000.0
2009-01-12 20:20:00,61.1,61.115,61.075,61.075,162200000.0
2009-01-12 20:21:00,61.075,61.1,61.07,61.085,168500000.0
2009-01-12 20:22:00,61.085,61.085,61.005,61.04,246400000.0
2009-01-12 20:23:00,61.045,61.08,61.035,61.07,363200000.0
2009-01-12 20:24:00,61.07,61.07,61.04,61.04,170200000.0
2009-01-12 20:25:00,61.04,61.075,61.035,61.04,205000000.0
2009-01-12 20:26:00,61.055,61.055,61.005,61.01,188800000.0
2009-01-12 20:27:00,61.015,61.02,60.965,60.965,216200000.0
2009-01-12 20:28:00,60.965,60.97,60.95,60.965,105000000.0
2009-01-12 20:29:00,60.98,61.02,60.97,60.985,246800000.0
2009-01-12 20:30:00,60.98,61.05,60.975,61.0,368400000.0
2009-01-12 20:31:00,61.0,61.025,60.985,61.015,167000000.0
2009-01-12 20:32:00,61.025,61.04,60.99,61.04,366800000.0
2009-01-12 20:33:00,61.035,61.055,61.005,61.055,168600000.0
2009-01-12 20:34:00,61.06,61.06,61.05,61.055,18000000.0
2009-01-12 20:35:00,61.055,61.07,61.055,61.065,5000000.0
2009-01-12 20:36:00,61.065,61.07,61.01,61.065,101600000.0
2009-01-12 20:37:00,61.065,61.11,61.06,61.105,30800000.0
2009-01-12 20:38:00,61.1,61.105,61.095,61.1,49800000.0
2009-01-12 20:39:00,61.1,61.11,61.03,61.035,169600000.0
2009-01-12 20:40:00,61.035,61.07,61.02,61.07,353000000.0
2009-01-12 20:41:00,61.075,61.075,61.045,61.045,88000000.0
2009-01-12 20:42:00,61.045,61.065,61.045,61.065,16000000.0
2009-01-12 20:43:00,61.065,61.07,61.06,61.07,35200000.0
2009-01-12 20:44:00,61.06,61.1,61.045,61.1,35000000.0
2009-01-12 20:45:00,61.105,61.15,61.1,61.12,56800000.0
2009-01-12 20:46:00,61.13,61.16,61.13,61.155,31200000.0
2009-01-12 20:47:00,61.16,61.205,61.16,61.175,70400000.0
2009-01-12 20:48:00,61.185,61.25,61.18,61.24,171000000.0
2009-01-12 20:49:00,61.25,61.26,61.24,61.26,138400000.0
2009-01-12 20:50:00,61.26,61.33,61.26,61.315,328600000.0
2009-01-12 20:51:00,61.32,61.32,61.29,61.29,76600000.0
2009-01-12 20:52:00,61.28,61.29,61.24,61.245,66400000.0
2009-01-12 20:53:00,61.24,61.245,61.23,61.245,61200000.0
2009-01-12 20:54:00,61.245,61.28,61.225,61.275,201400000.0
2009-01-12 20:55:00,61.28,61.295,61.28,61.285,78400000.0
2009-01-12 20:56:00,61.285,61.33,61.285,61.325,61200000.0
2009-01-12 20:57:00,61.325,61.335,61.295,61.3,95200000.0
2009-01-12 20:58:00,61.305,61.315,61.255,61.26,184200000.0
2009-01-12 20:59:00,61.265,61.285,61.26,61.285,38800000.0
2009-01-12 21:00:00,61.28,61.285,61.16,61.165,354200000.0
2009-01-12 21:01:00,61.16,61.16,61.1,61.11,314800000.0
2009-01-12 21:02:00,61.095,61.105,61.09,61.095,187600000.0
2009-01-12 21:03:00,61.085,61.105,61.06,61.065,124000000.0
2009-01-12 21:04:00,61.07,61.07,61.06,61.065,47400000.0
2009-01-12 21:05:00,61.07,61.08,61.065,61.07,82400000.0
2009-01-12 21:06:00,61.075,61.105,61.07,61.095,129800000.0
2009-01-12 21:07:00,61.095,61.105,61.085,61.095,27400000.0
2009-01-12 21:08:00,61.09,61.09,61.055,61.065,165800000.0
2009-01-12 21:09:00,61.065,61.075,61.02,61.02,184800000.0
2009-01-12 21:10:00,61.015,61.02,60.975,60.98,385600000.0
2009-01-12 21:11:00,60.98,61.02,60.975,61.005,134000000.0
2009-01-12 21:12:00,61.015,61.08,61.015,61.065,185800000.0
2009-01-12 21:13:00,61.06,61.065,61.04,61.055,240600000.0
2009-01-12 21:14:00,61.055,61.06,61.015,61.02,56600000.0
2009-01-12 21:15:00,61.02,61.045,61.015,61.04,114200000.0
2009-01-12 21:16:00,61.055,61.105,61.045,61.055,434200000.0
2009-01-12 21:17:00,61.105,61.15,61.075,61.115,377200000.0
2009-01-12 21:18:00,61.115,61.14,61.115,61.12,61600000.0
2009-01-12 21:19:00,61.12,61.12,61.05,61.085,226800000.0
2009-01-12 21:20:00,61.09,61.12,61.025,61.045,441400000.0
2009-01-12 21:21:00,61.045,61.045,61.02,61.045,244400000.0
2009-01-12 21:22:00,61.05,61.05,60.995,60.995,118000000.0
2009-01-12 21:23:00,61.0,61.02,60.995,61.01,144200000.0
2009-01-12 21:24:00,61.01,61.02,60.975,61.02,193200000.0
2009-01-12 21:25:00,61.03,61.085,61.025,61.05,211000000.0
2009-01-12 21:26:00,61.05,61.055,61.045,61.05,112800000.0
2009-01-12 21:27:00,61.045,61.055,60.975,61.0,201800000.0
2009-01-12 21:28:00,61.0,61.0,60.94,60.965,232400000.0
2009-01-12 21:29:00,60.95,61.0,60.95,60.99,214900000.0
2009-01-12 21:30:00,60.99,60.99,60.975,60.975,138400000.0
2009-01-12 21:31:00,60.975,60.985,60.975,60.975,150200000.0
2009-01-12 21:32:00,60.975,60.975,60.975,60.975,148000000.0
2009-01-12 21:33:00,60.965,60.995,60.935,60.94,466600000.0
2009-01-12 21:34:00,60.945,60.955,60.93,60.935,197000000.0
2009-01-12 21:35:00,60.94,60.965,60.895,60.965,168800000.0
2009-01-12 21:36:00,60.96,60.99,60.95,60.97,137800000.0
2009-01-12 21:37:00,60.97,60.975,60.955,60.965,172600000.0
2009-01-12 21:38:00,60.965,60.99,60.96,60.98,192600000.0
2009-01-12 21:39:00,60.985,60.99,60.955,60.96,134600000.0
2009-01-12 21:40:00,60.95,60.96,60.945,60.96,50200000.0
2009-01-12 21:41:00,60.955,60.955,60.91,60.935,100400000.0
2009-01-12 21:42:00,60.94,60.955,60.93,60.945,72800000.0
2009-01-12 21:43:00,60.94,60.94,60.92,60.92,59200000.0
2009-01-12 21:44:00,60.925,60.94,60.915,60.92,104000000.0
2009-01-12 21:45:00,60.93,60.93,60.885,60.89,83000000.0
2009-01-12 21:46:00,60.89,60.9,60.885,60.89,60800000.0
2009-01-12 21:47:00,60.885,60.89,60.835,60.835,219600000.0
2009-01-12 21:48:00,60.83,60.865,60.83,60.855,47800000.0
2009-01-12 21:49:00,60.86,60.885,60.86,60.87,34600000.0
2009-01-12 21:50:00,60.87,60.88,60.835,60.84,52800000.0
2009-01-12 21:51:00,60.84,60.855,60.83,60.85,17000000.0
2009-01-12 21:52:00,60.85,60.85,60.82,60.845,37400000.0
2009-01-12 21:53:00,60.845,60.845,60.81,60.825,49800000.0
2009-01-12 21:54:00,60.825,60.825,60.785,60.785,119200000.0
2009-01-12 21:55:00,60.795,60.825,60.775,60.805,170600000.0
2009-01-12 21:56:00,60.81,60.81,60.755,60.785,316000000.0
2009-01-12 21:57:00,60.78,60.82,60.78,60.8,172400000.0
2009-01-12 21:58:00,60.81,60.81,60.775,60.775,126800000.0
2009-01-12 21:59:00,60.775,60.78,60.75,60.76,273200000.0
2009-01-12 22:00:00,60.755,60.77,60.715,60.74,215800000.0
2009-01-12 22:01:00,60.745,60.775,60.735,60.775,114200000.0
2009-01-12 22:02:00,60.78,60.835,60.76,60.8,146600000.0
2009-01-12 22:03:00,60.795,60.81,60.74,60.74,195800000.0
2009-01-12 22:04:00,60.725,60.785,60.725,60.775,278600000.0
2009-01-12 22:05:00,60.78,60.795,60.76,60.79,127000000.0
2009-01-12 22:06:00,60.79,60.81,60.755,60.765,113800000.0
2009-01-12 22:07:00,60.765,60.765,60.725,60.74,231200000.0
2009-01-12 22:08:00,60.74,60.74,60.645,60.675,238400000.0
2009-01-12 22:09:00,60.685,60.695,60.64,60.645,303400000.0
2009-01-12 22:10:00,60.645,60.645,60.61,60.62,189600000.0
2009-01-12 22:11:00,60.62,60.625,60.61,60.61,90000000.0
2009-01-12 22:12:00,60.61,60.61,60.6,60.605,37400000.0
2009-01-12 22:13:00,60.585,60.605,60.585,60.595,41000000.0
2009-01-12 22:14:00,60.6,60.6,60.555,60.6,183800000.0
2009-01-12 22:15:00,60.6,60.61,60.58,60.585,182800000.0
2009-01-12 22:16:00,60.585,60.62,60.585,60.59,240200000.0
2009-01-12 22:17:00,60.585,60.6,60.585,60.595,77000000.0
2009-01-12 22:18:00,60.595,60.61,60.565,60.57,50800000.0
2009-01-12 22:19:00,60.565,60.585,60.56,60.585,49200000.0
2009-01-12 22:20:00,60.585,60.585,60.56,60.57,129000000.0
2009-01-12 22:21:00,60.57,60.625,60.57,60.615,121000000.0
2009-01-12 22:22:00,60.62,60.63,60.595,60.61,50700000.0
2009-01-12 22:23:00,60.615,60.63,60.595,60.625,85600000.0
2009-01-12 22:24:00,60.63,60.65,60.63,60.645,125200000.0
2009-01-12 22:25:00,60.64,60.655,60.61,60.61,71400000.0
2009-01-12 22:26:00,60.6,60.6,60.585,60.59,59400000.0
2009-01-12 22:27:00,60.595,60.62,60.59,60.62,85600000.0
2009-01-12 22:28:00,60.62,60.63,60.59,60.6,101800000.0
2009-01-12 22:29:00,60.59,60.6,60.57,60.6,81000000.0
2009-01-12 22:30:00,60.6,60.6,60.58,60.58,26000000.0
2009-01-12 22:31:00,60.58,60.595,60.555,60.59,163400000.0
2009-01-12 22:32:00,60.59,60.6,60.585,60.595,56200000.0
2009-01-12 22:33:00,60.61,60.615,60.6,60.615,43200000.0
2009-01-12 22:34:00,60.61,60.61,60.54,60.54,124800000.0
2009-01-12 22:35:00,60.535,60.54,60.445,60.485,161200000.0
2009-01-12 22:36:00,60.49,60.5,60.46,60.47,90600000.0
2009-01-12 22:37:00,60.465,60.475,60.455,60.455,73200000.0
2009-01-12 22:38:00,60.46,60.465,60.43,60.445,80600000.0
2009-01-12 22:39:00,60.45,60.49,60.445,60.47,161200000.0
2009-01-12 22:40:00,60.475,60.49,60.445,60.445,131400000.0
2009-01-12 22:41:00,60.45,60.45,60.435,60.435,100800000.0
2009-01-12 22:42:00,60.445,60.475,60.445,60.445,90600000.0
2009-01-12 22:43:00,60.44,60.45,60.42,60.45,134600000.0
2009-01-12 22:44:00,60.455,60.46,60.435,60.46,46200000.0
2009-01-12 22:45:00,60.455,60.5,60.445,60.48,126200000.0
2009-01-12 22:46:00,60.485,60.56,60.475,60.485,230600000.0
2009-01-12 22:47:00,60.485,60.56,60.48,60.56,155400000.0
2009-01-12 22:48:00,60.56,60.62,60.54,60.56,236800000.0
2009-01-12 22:49:00,60.56,60.655,60.54,60.645,177200000.0
2009-01-12 22:50:00,60.645,60.645,60.57,60.575,182000000.0
2009-01-12 22:51:00,60.58,60.58,60.55,60.55,110200000.0
2009-01-12 22:52:00,60.555,60.565,60.555,60.565,29200000.0
2009-01-12 22:53:00,60.56,60.565,60.545,60.55,126200000.0
2009-01-12 22:54:00,60.555,60.56,60.555,60.56,55800000.0
2009-01-12 22:55:00,60.555,60.57,60.555,60.555,55400000.0
2009-01-12 22:56:00,60.55,60.565,60.55,60.55,87600000.0
2009-01-12 22:57:00,60.565,60.565,60.555,60.565,90400000.0
2009-01-12 22:58:00,60.565,60.57,60.55,60.56,76800000.0
2009-01-12 22:59:00,60.555,60.575,60.54,60.575,217000000.0
2009-01-12 23:00:00,60.58,60.59,60.52,60.53,118800000.0
2009-01-12 23:01:00,60.525,60.535,60.49,60.495,110600000.0
2009-01-12 23:02:00,60.49,60.52,60.49,60.51,45000000.0
2009-01-12 23:03:00,60.51,60.52,60.5,60.51,113800000.0
2009-01-12 23:04:00,60.51,60.525,60.51,60.515,72600000.0
2009-01-12 23:05:00,60.53,60.55,60.52,60.535,118200000.0
2009-01-12 23:06:00,60.53,60.535,60.485,60.485,39000000.0
2009-01-12 23:07:00,60.48,60.49,60.465,60.49,63800000.0
2009-01-12 23:08:00,60.5,60.5,60.48,60.48,21800000.0
2009-01-12 23:09:00,60.475,60.51,60.475,60.5,29400000.0
2009-01-12 23:10:00,60.51,60.56,60.495,60.515,76199999.0
2009-01-12 23:11:00,60.52,60.555,60.515,60.55,50800000.0
2009-01-12 23:12:00,60.57,60.575,60.525,60.545,59200000.0
2009-01-12 23:13:00,60.555,60.555,60.545,60.545,51600000.0
2009-01-12 23:14:00,60.545,60.545,60.525,60.525,72600000.0
2009-01-12 23:15:00,60.525,60.545,60.52,60.54,65400000.0
2009-01-12 23:16:00,60.545,60.575,60.54,60.575,22400000.0
2009-01-12 23:17:00,60.565,60.64,60.56,60.63,130000000.0
2009-01-12 23:18:00,60.635,60.655,60.63,60.635,36200000.0
2009-01-12 23:19:00,60.63,60.655,60.63,60.645,54800000.0
2009-01-12 23:20:00,60.65,60.65,60.64,60.645,16800000.0
2009-01-12 23:21:00,60.635,60.635,60.575,60.59,91200000.0
2009-01-12 23:22:00,60.595,60.595,60.565,60.58,114200000.0
2009-01-12 23:23:00,60.59,60.59,60.59,60.59,4600000.0
2009-01-12 23:24:00,60.595,60.6,60.545,60.56,72800000.0
2009-01-12 23:25:00,60.56,60.58,60.54,60.58,96400000.0
2009-01-12 23:26:00,60.59,60.605,60.585,60.605,29400000.0
2009-01-12 23:27:00,60.6,60.605,60.585,60.585,20000000.0
2009-01-12 23:28:00,60.585,60.61,60.585,60.595,30400000.0
2009-01-12 23:29:00,60.6,60.61,60.59,60.59,30400000.0
2009-01-12 23:30:00,60.595,60.65,60.575,60.64,36000000.0
2009-01-12 23:31:00,60.64,60.645,60.61,60.625,25600000.0
2009-01-12 23:32:00,60.625,60.655,60.615,60.63,106200000.0
2009-01-12 23:33:00,60.63,60.655,60.61,60.63,163400000.0
2009-01-12 23:34:00,60.635,60.64,60.635,60.64,5000000.0
2009-01-12 23:35:00,60.645,60.655,60.64,60.64,40200000.0
2009-01-12 23:36:00,60.64,60.65,60.63,60.63,76800000.0
2009-01-12 23:37:00,60.625,60.63,60.625,60.63,16000000.0
2009-01-12 23:38:00,60.625,60.645,60.625,60.64,17200000.0
2009-01-12 23:39:00,60.645,60.67,60.645,60.67,27000000.0
2009-01-12 23:40:00,60.665,60.67,60.65,60.665,41800000.0
2009-01-12 23:41:00,60.67,60.68,60.665,60.665,49200000.0
2009-01-12 23:42:00,60.695,60.735,60.69,60.72,114000000.0
2009-01-12 23:43:00,60.72,60.76,60.7,60.75,126600000.0
2009-01-12 23:44:00,60.745,60.745,60.705,60.72,57000000.0
2009-01-12 23:45:00,60.725,60.795,60.72,60.79,79000000.0
2009-01-12 23:46:00,60.79,60.79,60.765,60.77,80600000.0
2009-01-12 23:47:00,60.77,60.775,60.76,60.765,52000000.0
2009-01-12 23:48:00,60.76,60.78,60.755,60.77,88400000.0
2009-01-12 23:49:00,60.77,60.78,60.76,60.78,67800000.0
2009-01-12 23:50:00,60.78,60.785,60.76,60.785,45600000.0
2009-01-12 23:51:00,60.79,60.795,60.785,60.795,38200000.0
2009-01-12 23:52:00,60.785,60.795,60.785,60.795,66600000.0
2009-01-12 23:53:00,60.81,60.835,60.795,60.81,135200000.0
2009-01-12 23:54:00,60.805,60.81,60.805,60.805,23800000.0
2009-01-12 23:55:00,60.805,60.87,60.8,60.85,151900000.0
2009-01-12 23:56:00,60.85,60.85,60.815,60.82,104200000.0
2009-01-12 23:57:00,60.82,60.825,60.8,60.8,59800000.0
2009-01-12 23:58:00,60.8,60.8,60.79,60.8,79400000.0
2009-01-12 23:59:00,60.8,60.8,60.79,60.795,85400000.0
2009-01-13 00:00:00,60.795,60.795,60.75,60.765,104400000.0
2009-01-13 00:01:00,60.765,60.77,60.705,60.705,92800000.0
2009-01-13 00:02:00,60.69,60.71,60.675,60.695,98600000.0
2009-01-13 00:03:00,60.685,60.72,60.645,60.685,150800000.0
2009-01-13 00:04:00,60.695,60.705,60.665,60.67,75800000.0
2009-01-13 00:05:00,60.67,60.73,60.67,60.73,122800000.0
2009-01-13 00:06:00,60.72,60.72,60.705,60.705,40600000.0
2009-01-13 00:07:00,60.71,60.73,60.705,60.73,59400000.0
2009-01-13 00:08:00,60.715,60.765,60.715,60.765,228400000.0
2009-01-13 00:09:00,60.75,60.795,60.745,60.795,101400000.0
2009-01-13 00:10:00,60.78,60.785,60.715,60.715,77000000.0
2009-01-13 00:11:00,60.745,60.745,60.655,60.695,271000000.0
2009-01-13 00:12:00,60.695,60.695,60.63,60.63,178200000.0
2009-01-13 00:13:00,60.63,60.635,60.58,60.58,228200000.0
2009-01-13 00:14:00,60.585,60.59,60.55,60.55,174400000.0
2009-01-13 00:15:00,60.55,60.575,60.545,60.545,136400000.0
2009-01-13 00:16:00,60.545,60.55,60.49,60.49,185800000.0
2009-01-13 00:17:00,60.49,60.525,60.49,60.49,129800000.0
2009-01-13 00:18:00,60.49,60.53,60.485,60.53,156200000.0
2009-01-13 00:19:00,60.53,60.535,60.495,60.52,189600000.0
2009-01-13 00:20:00,60.525,60.56,60.515,60.56,216800000.0
2009-01-13 00:21:00,60.56,60.56,60.54,60.545,130000000.0
2009-01-13 00:22:00,60.55,60.57,60.52,60.56,238800000.0
2009-01-13 00:23:00,60.56,60.58,60.55,60.575,113000000.0
2009-01-13 00:24:00,60.585,60.625,60.555,60.6,107400000.0
2009-01-13 00:25:00,60.595,60.605,60.58,60.605,81800000.0
2009-01-13 00:26:00,60.605,60.625,60.6,60.605,72000000.0
2009-01-13 00:27:00,60.61,60.615,60.595,60.605,80200000.0
2009-01-13 00:28:00,60.61,60.64,60.605,60.615,89400000.0
2009-01-13 00:29:00,60.62,60.625,60.62,60.62,16000000.0
2009-01-13 00:30:00,60.62,60.625,60.6,60.615,58200000.0
2009-01-13 00:31:00,60.615,60.62,60.615,60.615,47000000.0
2009-01-13 00:32:00,60.62,60.655,60.62,60.655,7000000.0
2009-01-13 00:33:00,60.66,60.67,60.64,60.655,107800001.0
2009-01-13 00:34:00,60.65,60.675,60.65,60.66,68000000.0
2009-01-13 00:35:00,60.665,60.76,60.665,60.735,135400000.0
2009-01-13 00:36:00,60.735,60.77,60.725,60.745,90000001.0
2009-01-13 00:37:00,60.75,60.775,60.75,60.77,106000000.0
2009-01-13 00:38:00,60.77,60.77,60.735,60.74,58800000.0
2009-01-13 00:39:00,60.735,60.76,60.735,60.755,38400000.0
2009-01-13 00:40:00,60.75,60.775,60.745,60.77,76800000.0
2009-01-13 00:41:00,60.77,60.775,60.715,60.735,86200000.0
2009-01-13 00:42:00,60.73,60.75,60.725,60.75,23600000.0
2009-01-13 00:43:00,60.745,60.745,60.745,60.745,1000000.0
2009-01-13 00:44:00,60.755,60.76,60.745,60.75,13000000.0
2009-01-13 00:45:00,60.755,60.785,60.755,60.775,77600000.0
2009-01-13 00:46:00,60.775,60.805,60.765,60.775,70200000.0
2009-01-13 00:47:00,60.775,60.775,60.775,60.775,4000000.0
2009-01-13 00:48:00,60.77,60.775,60.77,60.775,3000000.0
2009-01-13 00:49:00,60.775,60.775,60.775,60.775,1000000.0
2009-01-13 00:50:00,60.775,60.775,60.775,60.775,2000000.0
2009-01-13 00:51:00,60.765,60.785,60.765,60.775,82599999.0
2009-01-13 00:52:00,60.78,60.8,60.78,60.8,27400000.0
2009-01-13 00:53:00,60.8,60.8,60.795,60.795,2000000.0
2009-01-13 00:54:00,60.79,60.8,60.79,60.795,13600000.0
2009-01-13 00:55:00,60.79,60.79,60.78,60.78,14200000.0
2009-01-13 00:56:00,60.785,60.795,60.785,60.795,9400000.0
2009-01-13 00:57:00,60.805,60.805,60.8,60.8,2000000.0
2009-01-13 00:58:00,60.8,60.805,60.795,60.805,10000000.0
2009-01-13 00:59:00,60.8,60.8,60.79,60.79,3000000.0
2009-01-13 01:00:00,60.79,60.8,60.785,60.79,38800000.0
2009-01-13 01:01:00,60.79,60.79,60.78,60.79,10800000.0
2009-01-13 01:02:00,60.79,60.79,60.78,60.79,14800000.0
2009-01-13 01:03:00,60.79,60.79,60.75,60.79,34200000.0
2009-01-13 01:04:00,60.79,60.79,60.74,60.755,42400000.0
2009-01-13 01:05:00,60.76,60.77,60.755,60.76,41000000.0
2009-01-13 01:06:00,60.765,60.79,60.76,60.79,13200000.0
2009-01-13 01:07:00,60.765,60.78,60.765,60.775,8000000.0
2009-01-13 01:08:00,60.77,60.795,60.77,60.79,12000000.0
2009-01-13 01:09:00,60.795,60.795,60.78,60.785,13400000.0
2009-01-13 01:10:00,60.78,60.785,60.76,60.77,76800000.0
2009-01-13 01:11:00,60.77,60.77,60.74,60.74,65000000.0
2009-01-13 01:12:00,60.74,60.76,60.74,60.74,22900000.0
2009-01-13 01:13:00,60.76,60.76,60.72,60.735,27900000.0
2009-01-13 01:14:00,60.73,60.74,60.725,60.735,13000000.0
2009-01-13 01:15:00,60.735,60.76,60.735,60.76,8600000.0
2009-01-13 01:16:00,60.77,60.815,60.75,60.795,100000000.0
2009-01-13 01:17:00,60.795,60.825,60.795,60.8,77800000.0
2009-01-13 01:18:00,60.8,60.8,60.795,60.795,13000000.0
2009-01-13 01:19:00,60.795,60.8,60.745,60.78,96000000.0
2009-01-13 01:20:00,60.79,60.8,60.785,60.8,28000000.0
2009-01-13 01:21:00,60.805,60.86,60.805,60.815,106200000.0
2009-01-13 01:22:00,60.815,60.825,60.815,60.825,3000000.0
2009-01-13 01:23:00,60.82,60.825,60.8,60.81,22000000.0
2009-01-13 01:24:00,60.805,60.81,60.795,60.8,15200000.0
2009-01-13 01:25:00,60.805,60.805,60.805,60.805,1000000.0
2009-01-13 01:26:00,60.805,60.805,60.795,60.795,6000000.0
2009-01-13 01:27:00,60.79,60.79,60.79,60.79,10600000.0
2009-01-13 01:28:00,60.79,60.805,60.79,60.795,34200000.0
2009-01-13 01:29:00,60.79,60.815,60.79,60.815,55200000.0
2009-01-13 01:30:00,60.81,60.815,60.77,60.78,57800000.0
2009-01-13 01:31:00,60.775,60.78,60.75,60.765,52000000.0
2009-01-13 01:32:00,60.76,60.82,60.755,60.82,65800000.0
2009-01-13 01:33:00,60.83,60.855,60.81,60.81,110800000.0
2009-01-13 01:34:00,60.825,60.9,60.825,60.9,64800000.0
2009-01-13 01:35:00,60.9,60.92,60.87,60.87,34600000.0
2009-01-13 01:36:00,60.86,60.875,60.86,60.87,35000000.0
2009-01-13 01:37:00,60.87,60.87,60.87,60.87,9000000.0
2009-01-13 01:38:00,60.87,60.87,60.87,60.87,6000000.0
2009-01-13 01:39:00,60.87,60.87,60.86,60.86,10000000.0
2009-01-13 01:40:00,60.87,60.87,60.86,60.86,17000000.0
2009-01-13 01:41:00,60.86,60.86,60.82,60.83,26000000.0
2009-01-13 01:42:00,60.825,60.825,60.78,60.78,78000000.0
2009-01-13 01:43:00,60.8,60.8,60.775,60.8,156600000.0
2009-01-13 01:44:00,60.79,60.795,60.78,60.785,125200000.0
2009-01-13 01:45:00,60.79,60.8,60.755,60.77,78500000.0
2009-01-13 01:46:00,60.745,60.77,60.735,60.76,79100000.0
2009-01-13 01:47:00,60.76,60.76,60.69,60.71,97200000.0
2009-01-13 01:48:00,60.715,60.715,60.705,60.71,38400000.0
2009-01-13 01:49:00,60.71,60.74,60.705,60.74,162599999.0
2009-01-13 01:50:00,60.73,60.735,60.725,60.73,5000000.0
2009-01-13 01:51:00,60.73,60.74,60.715,60.74,46600000.0
2009-01-13 01:52:00,60.735,60.74,60.72,60.735,25000000.0
2009-01-13 01:53:00,60.74,60.75,60.73,60.74,134400000.0
2009-01-13 01:54:00,60.725,60.76,60.72,60.76,162400000.0
2009-01-13 01:55:00,60.76,60.79,60.73,60.775,55000000.0
2009-01-13 01:56:00,60.775,60.795,60.775,60.79,25000000.0
2009-01-13 01:57:00,60.78,60.79,60.735,60.76,61300000.0
2009-01-13 01:58:00,60.75,60.76,60.72,60.76,28400000.0
2009-01-13 01:59:00,60.75,60.76,60.71,60.71,89400002.0
2009-01-13 02:00:00,60.715,60.73,60.71,60.71,46200000.0
2009-01-13 02:01:00,60.72,60.725,60.705,60.715,25000000.0
2009-01-13 02:02:00,60.71,60.72,60.71,60.71,26000000.0
2009-01-13 02:03:00,60.71,60.715,60.705,60.71,9000000.0
2009-01-13 02:04:00,60.705,60.73,60.69,60.695,56200000.0
2009-01-13 02:05:00,60.69,60.7,60.67,60.675,49000000.0
2009-01-13 02:06:00,60.67,60.67,60.63,60.65,73200000.0
2009-01-13 02:07:00,60.66,60.66,60.64,60.65,9200000.0
2009-01-13 02:08:00,60.65,60.69,60.65,60.69,44000000.0
2009-01-13 02:09:00,60.69,60.69,60.65,60.68,36500000.0
2009-01-13 02:10:00,60.68,60.68,60.63,60.64,47500000.0
2009-01-13 02:11:00,60.64,60.64,60.615,60.63,36200000.0
2009-01-13 02:12:00,60.63,60.63,60.6,60.61,20000000.0
2009-01-13 02:13:00,60.61,60.61,60.59,60.6,48200000.0
2009-01-13 02:14:00,60.6,60.61,60.59,60.61,19600000.0
2009-01-13 02:15:00,60.61,60.63,60.61,60.63,28400000.0
2009-01-13 02:16:00,60.62,60.64,60.62,60.64,53400000.0
2009-01-13 02:17:00,60.64,60.65,60.64,60.65,59000000.0
2009-01-13 02:18:00,60.65,60.66,60.595,60.6,90600000.0
2009-01-13 02:19:00,60.6,60.61,60.57,60.585,55400000.0
2009-01-13 02:20:00,60.575,60.58,60.555,60.57,90800000.0
2009-01-13 02:21:00,60.575,60.585,60.57,60.58,82400000.0
2009-01-13 02:22:00,60.585,60.6,60.575,60.58,31600000.0
2009-01-13 02:23:00,60.585,60.59,60.565,60.59,109400000.0
2009-01-13 02:24:00,60.585,60.61,60.575,60.61,54200000.0
2009-01-13 02:25:00,60.605,60.625,60.6,60.615,53200000.0
2009-01-13 02:26:00,60.61,60.61,60.495,60.525,115000000.0
2009-01-13 02:27:00,60.535,60.555,60.495,60.5,87200000.0
2009-01-13 02:28:00,60.5,60.52,60.48,60.505,66600000.0
2009-01-13 02:29:00,60.505,60.57,60.5,60.57,72000000.0
2009-01-13 02:30:00,60.575,60.65,60.575,60.595,112000000.0
2009-01-13 02:31:00,60.595,60.595,60.56,60.585,38800000.0
2009-01-13 02:32:00,60.585,60.59,60.57,60.58,37600000.0
2009-01-13 02:33:00,60.575,60.6,60.575,60.585,88400000.0
2009-01-13 02:34:00,60.58,60.625,60.58,60.625,27600000.0
2009-01-13 02:35:00,60.63,60.635,60.615,60.63,108000000.0
2009-01-13 02:36:00,60.635,60.635,60.61,60.61,54000000.0
2009-01-13 02:37:00,60.605,60.615,60.605,60.61,22600000.0
2009-01-13 02:38:00,60.605,60.615,60.59,60.59,55200000.0
2009-01-13 02:39:00,60.595,60.61,60.585,60.595,49200000.0
2009-01-13 02:40:00,60.595,60.64,60.595,60.615,73000000.0
2009-01-13 02:41:00,60.63,60.63,60.57,60.57,83200000.0
2009-01-13 02:42:00,60.57,60.585,60.56,60.58,48600000.0
2009-01-13 02:43:00,60.585,60.635,60.585,60.63,55400000.0
2009-01-13 02:44:00,60.625,60.625,60.56,60.565,69400000.0
2009-01-13 02:45:00,60.56,60.6,60.535,60.535,64800000.0
2009-01-13 02:46:00,60.525,60.545,60.515,60.54,50600000.0
2009-01-13 02:47:00,60.535,60.555,60.51,60.51,82400001.0
2009-01-13 02:48:00,60.505,60.545,60.5,60.54,92600000.0
2009-01-13 02:49:00,60.54,60.57,60.535,60.57,64000000.0
2009-01-13 02:50:00,60.565,60.595,60.56,60.585,21800000.0
2009-01-13 02:51:00,60.595,60.61,60.57,60.58,58600000.0
2009-01-13 02:52:00,60.575,60.58,60.54,60.545,79400000.0
2009-01-13 02:53:00,60.535,60.585,60.535,60.585,41600000.0
2009-01-13 02:54:00,60.58,60.615,60.575,60.61,70800000.0
2009-01-13 02:55:00,60.615,60.615,60.56,60.56,82800000.0
2009-01-13 02:56:00,60.565,60.595,60.565,60.59,46000000.0
2009-01-13 02:57:00,60.585,60.6,60.57,60.58,36400000.0
2009-01-13 02:58:00,60.57,60.585,60.525,60.525,53200000.0
2009-01-13 02:59:00,60.525,60.525,60.295,60.3,142300000.0
2009-01-13 03:00:00,60.305,60.435,60.3,60.435,154200001.0
2009-01-13 03:01:00,60.465,60.495,60.425,60.49,149400000.0
2009-01-13 03:02:00,60.485,60.485,60.42,60.435,98800000.0
2009-01-13 03:03:00,60.43,60.5,60.42,60.47,93400000.0
2009-01-13 03:04:00,60.48,60.48,60.43,60.45,75799999.0
2009-01-13 03:05:00,60.445,60.445,60.375,60.4,98000000.0
2009-01-13 03:06:00,60.395,60.405,60.37,60.375,134000000.0
2009-01-13 03:07:00,60.375,60.38,60.335,60.355,87000000.0
2009-01-13 03:08:00,60.36,60.37,60.345,60.35,55800000.0
2009-01-13 03:09:00,60.34,60.365,60.335,60.35,33000000.0
2009-01-13 03:10:00,60.355,60.385,60.355,60.37,41400000.0
2009-01-13 03:11:00,60.37,60.425,60.365,60.42,41200000.0
2009-01-13 03:12:00,60.42,60.465,60.41,60.455,69200000.0
2009-01-13 03:13:00,60.45,60.45,60.375,60.405,81400000.0
2009-01-13 03:14:00,60.41,60.45,60.405,60.445,44800000.0
2009-01-13 03:15:00,60.44,60.465,60.425,60.44,36200000.0
2009-01-13 03:16:00,60.44,60.44,60.4,60.41,69600000.0
2009-01-13 03:17:00,60.415,60.44,60.415,60.435,24200000.0
2009-01-13 03:18:00,60.44,60.45,60.43,60.435,15000000.0
2009-01-13 03:19:00,60.43,60.45,60.41,60.42,33600000.0
2009-01-13 03:20:00,60.415,60.475,60.415,60.475,51400000.0
2009-01-13 03:21:00,60.47,60.505,60.47,60.49,52000000.0
2009-01-13 03:22:00,60.495,60.525,60.48,60.49,41000000.0
2009-01-13 03:23:00,60.49,60.49,60.475,60.49,15000000.0
2009-01-13 03:24:00,60.495,60.515,60.485,60.495,30000000.0
2009-01-13 03:25:00,60.5,60.5,60.48,60.495,28200000.0
2009-01-13 03:26:00,60.49,60.53,60.49,60.53,26200000.0
2009-01-13 03:27:00,60.525,60.535,60.525,60.53,19000000.0
2009-01-13 03:28:00,60.535,60.54,60.525,60.54,19000000.0
2009-01-13 03:29:00,60.55,60.59,60.55,60.59,70600000.0
2009-01-13 03:30:00,60.595,60.595,60.565,60.565,48800000.0
2009-01-13 03:31:00,60.57,60.57,60.525,60.525,48000000.0
2009-01-13 03:32:00,60.55,60.555,60.515,60.515,28200000.0
2009-01-13 03:33:00,60.515,60.545,60.515,60.545,21000000.0
2009-01-13 03:34:00,60.565,60.565,60.535,60.545,26400000.0
2009-01-13 03:35:00,60.545,60.555,60.53,60.54,15000000.0
2009-01-13 03:36:00,60.54,60.57,60.54,60.57,28000000.0
2009-01-13 03:37:00,60.57,60.575,60.535,60.535,55800000.0
2009-01-13 03:38:00,60.535,60.55,60.53,60.55,14000000.0
2009-01-13 03:39:00,60.54,60.54,60.51,60.51,35400000.0
2009-01-13 03:40:00,60.525,60.53,60.52,60.53,10000000.0
2009-01-13 03:41:00,60.525,60.53,60.52,60.52,19000000.0
2009-01-13 03:42:00,60.525,60.525,60.505,60.51,37200000.0
2009-01-13 03:43:00,60.515,60.515,60.47,60.475,56000000.0
2009-01-13 03:44:00,60.46,60.47,60.45,60.46,40400000.0
2009-01-13 03:45:00,60.465,60.495,60.465,60.475,39800000.0
2009-01-13 03:46:00,60.48,60.51,60.475,60.51,45200000.0
2009-01-13 03:47:00,60.51,60.51,60.495,60.5,35200000.0
2009-01-13 03:48:00,60.505,60.51,60.495,60.5,23000000.0
2009-01-13 03:49:00,60.495,60.51,60.485,60.505,47600000.0
2009-01-13 03:50:00,60.51,60.53,60.5,60.515,44800000.0
2009-01-13 03:51:00,60.525,60.53,60.515,60.53,32600000.0
2009-01-13 03:52:00,60.525,60.525,60.48,60.51,59600000.0
2009-01-13 03:53:00,60.5,60.5,60.48,60.485,39600000.0
2009-01-13 03:54:00,60.48,60.485,60.465,60.465,27000000.0
2009-01-13 03:55:00,60.48,60.5,60.475,60.5,25200000.0
2009-01-13 03:56:00,60.5,60.5,60.48,60.495,26000000.0
2009-01-13 03:57:00,60.495,60.505,60.49,60.505,36000000.0
2009-01-13 03:58:00,60.5,60.52,60.485,60.51,51000000.0
2009-01-13 03:59:00,60.515,60.525,60.505,60.51,40000000.0
2009-01-13 04:00:00,60.515,60.55,60.515,60.54,49000000.0
2009-01-13 04:01:00,60.54,60.57,60.54,60.545,47200000.0
2009-01-13 04:02:00,60.55,60.565,60.545,60.55,26000000.0
2009-01-13 04:03:00,60.545,60.565,60.535,60.535,30800000.0
2009-01-13 04:04:00,60.54,60.54,60.52,60.535,52200000.0
2009-01-13 04:05:00,60.535,60.535,60.525,60.525,18600000.0
2009-01-13 04:06:00,60.52,60.52,60.465,60.465,45800000.0
2009-01-13 04:07:00,60.485,60.49,60.47,60.48,35000000.0
2009-01-13 04:08:00,60.49,60.5,60.485,60.5,11000000.0
2009-01-13 04:09:00,60.495,60.505,60.48,60.48,11000000.0
2009-01-13 04:10:00,60.475,60.485,60.47,60.48,16000000.0
2009-01-13 04:11:00,60.48,60.49,60.44,60.445,81000001.0
2009-01-13 04:12:00,60.44,60.45,60.44,60.445,21600000.0
2009-01-13 04:13:00,60.435,60.44,60.43,60.43,10000000.0
2009-01-13 04:14:00,60.43,60.445,60.41,60.435,25400000.0
2009-01-13 04:15:00,60.44,60.46,60.435,60.455,10000000.0
2009-01-13 04:16:00,60.455,60.465,60.455,60.465,13000000.0
2009-01-13 04:17:00,60.465,60.485,60.465,60.47,33200000.0
2009-01-13 04:18:00,60.475,60.49,60.47,60.485,18600000.0
2009-01-13 04:19:00,60.49,60.51,60.485,60.49,22000000.0
2009-01-13 04:20:00,60.485,60.52,60.485,60.52,35800000.0
2009-01-13 04:21:00,60.52,60.535,60.505,60.53,34400000.0
2009-01-13 04:22:00,60.535,60.555,60.525,60.555,21000000.0
2009-01-13 04:23:00,60.555,60.56,60.53,60.56,23800000.0
2009-01-13 04:24:00,60.555,60.555,60.52,60.53,49200000.0
2009-01-13 04:25:00,60.53,60.535,60.505,60.515,22000000.0
2009-01-13 04:26:00,60.51,60.515,60.5,60.515,12000000.0
2009-01-13 04:27:00,60.51,60.515,60.485,60.485,20800000.0
2009-01-13 04:28:00,60.49,60.495,60.48,60.49,18000000.0
2009-01-13 04:29:00,60.49,60.505,60.485,60.485,13000000.0
2009-01-13 04:30:00,60.49,60.505,60.475,60.475,21000000.0
2009-01-13 04:31:00,60.475,60.485,60.475,60.475,10000000.0
2009-01-13 04:32:00,60.47,60.47,60.47,60.47,5000000.0
2009-01-13 04:33:00,60.47,60.47,60.46,60.465,10000000.0
2009-01-13 04:34:00,60.47,60.48,60.46,60.48,32800000.0
2009-01-13 04:35:00,60.475,60.505,60.475,60.5,20600000.0
2009-01-13 04:36:00,60.505,60.52,60.49,60.5,36800000.0
2009-01-13 04:37:00,60.495,60.51,60.48,60.51,29000000.0
2009-01-13 04:38:00,60.5,60.5,60.485,60.49,36000000.0
2009-01-13 04:39:00,60.485,60.495,60.46,60.495,48600001.0
2009-01-13 04:40:00,60.49,60.495,60.49,60.495,9000000.0
2009-01-13 04:41:00,60.495,60.5,60.485,60.495,28000000.0
2009-01-13 04:42:00,60.51,60.515,60.5,60.5,11000000.0
2009-01-13 04:43:00,60.505,60.54,60.49,60.525,87800000.0
2009-01-13 04:44:00,60.53,60.535,60.505,60.505,47400000.0
2009-01-13 04:45:00,60.515,60.52,60.485,60.49,26400000.0
2009-01-13 04:46:00,60.485,60.49,60.465,60.49,38200000.0
2009-01-13 04:47:00,60.5,60.5,60.495,60.495,4000000.0
2009-01-13 04:48:00,60.5,60.52,60.5,60.51,14000000.0
2009-01-13 04:49:00,60.51,60.55,60.51,60.54,13200000.0
2009-01-13 04:50:00,60.54,60.58,60.53,60.56,38600000.0
2009-01-13 04:51:00,60.555,60.59,60.54,60.57,78200000.0
2009-01-13 04:52:00,60.57,60.595,60.565,60.58,52000000.0
2009-01-13 04:53:00,60.575,60.59,60.56,60.58,38200000.0
2009-01-13 04:54:00,60.585,60.59,60.56,60.58,16000000.0
2009-01-13 04:55:00,60.585,60.585,60.535,60.54,39800000.0
2009-01-13 04:56:00,60.535,60.545,60.515,60.53,40800000.0
2009-01-13 04:57:00,60.535,60.535,60.515,60.525,54000000.0
2009-01-13 04:58:00,60.525,60.535,60.515,60.525,20200000.0
2009-01-13 04:59:00,60.525,60.525,60.52,60.52,4000000.0
2009-01-13 05:00:00,60.515,60.52,60.51,60.515,12400000.0
2009-01-13 05:01:00,60.52,60.52,60.515,60.515,6000000.0
2009-01-13 05:02:00,60.52,60.535,60.52,60.535,11000000.0
2009-01-13 05:03:00,60.525,60.535,60.525,60.53,18800000.0
2009-01-13 05:04:00,60.54,60.54,60.525,60.54,12800000.0
2009-01-13 05:05:00,60.54,60.57,60.54,60.565,24200000.0
2009-01-13 05:06:00,60.565,60.57,60.54,60.555,27600000.0
2009-01-13 05:07:00,60.56,60.56,60.54,60.555,14200000.0
2009-01-13 05:08:00,60.55,60.55,60.525,60.525,28200000.0
2009-01-13 05:09:00,60.52,60.54,60.515,60.535,17000000.0
2009-01-13 05:10:00,60.545,60.58,60.545,60.575,46400000.0
2009-01-13 05:11:00,60.565,60.565,60.555,60.565,17000000.0
2009-01-13 05:12:00,60.57,60.595,60.57,60.58,55600000.0
2009-01-13 05:13:00,60.585,60.585,60.56,60.57,13000000.0
2009-01-13 05:14:00,60.57,60.59,60.55,60.59,20000000.0
2009-01-13 05:15:00,60.59,60.6,60.585,60.585,31600000.0
2009-01-13 05:16:00,60.585,60.59,60.575,60.58,10600000.0
2009-01-13 05:17:00,60.58,60.58,60.555,60.555,19400000.0
2009-01-13 05:18:00,60.555,60.555,60.52,60.53,43600000.0
2009-01-13 05:19:00,60.53,60.565,60.525,60.565,47600000.0
2009-01-13 05:20:00,60.56,60.56,60.54,60.54,30400000.0
2009-01-13 05:21:00,60.54,60.565,60.54,60.55,16000000.0
2009-01-13 05:22:00,60.555,60.555,60.54,60.555,29600000.0
2009-01-13 05:23:00,60.555,60.555,60.545,60.555,17600000.0
2009-01-13 05:24:00,60.555,60.56,60.555,60.56,7000000.0
2009-01-13 05:25:00,60.56,60.585,60.56,60.585,13000000.0
2009-01-13 05:26:00,60.585,60.59,60.575,60.58,17800000.0
2009-01-13 05:27:00,60.585,60.59,60.575,60.575,9800000.0
2009-01-13 05:28:00,60.575,60.575,60.57,60.575,12800000.0
2009-01-13 05:29:00,60.58,60.59,60.58,60.585,9000000.0
2009-01-13 05:30:00,60.585,60.62,60.585,60.61,40800000.0
2009-01-13 05:31:00,60.595,60.61,60.595,60.605,28000000.0
2009-01-13 05:32:00,60.6,60.615,60.6,60.615,26000000.0
2009-01-13 05:33:00,60.62,60.625,60.615,60.62,10200000.0
2009-01-13 05:34:00,60.615,60.62,60.595,60.595,12400000.0
2009-01-13 05:35:00,60.6,60.6,60.585,60.585,13000000.0
2009-01-13 05:36:00,60.585,60.595,60.585,60.59,6000000.0
2009-01-13 05:37:00,60.585,60.595,60.585,60.59,8000000.0
2009-01-13 05:38:00,60.595,60.595,60.59,60.59,2000000.0
2009-01-13 05:39:00,60.585,60.59,60.585,60.59,4800000.0
2009-01-13 05:40:00,60.595,60.595,60.57,60.57,15400000.0
2009-01-13 05:41:00,60.565,60.575,60.565,60.57,18600000.0
2009-01-13 05:42:00,60.565,60.575,60.555,60.56,29400000.0
2009-01-13 05:43:00,60.56,60.575,60.525,60.54,72000000.0
2009-01-13 05:44:00,60.54,60.55,60.52,60.53,123800000.0
2009-01-13 05:45:00,60.53,60.54,60.515,60.515,50800000.0
2009-01-13 05:46:00,60.515,60.515,60.495,60.505,61000000.0
2009-01-13 05:47:00,60.51,60.52,60.505,60.515,17800000.0
2009-01-13 05:48:00,60.52,60.52,60.505,60.51,15400000.0
2009-01-13 05:49:00,60.51,60.53,60.51,60.53,8200000.0
2009-01-13 05:50:00,60.535,60.54,60.515,60.525,26800000.0
2009-01-13 05:51:00,60.52,60.53,60.5,60.51,27400000.0
2009-01-13 05:52:00,60.515,60.515,60.5,60.505,14000000.0
2009-01-13 05:53:00,60.51,60.52,60.5,60.52,29200000.0
2009-01-13 05:54:00,60.52,60.52,60.505,60.505,28600000.0
2009-01-13 05:55:00,60.505,60.505,60.47,60.475,27400000.0
2009-01-13 05:56:00,60.47,60.475,60.465,60.47,14600000.0
2009-01-13 05:57:00,60.465,60.465,60.435,60.44,52400000.0
2009-01-13 05:58:00,60.44,60.44,60.405,60.415,86800000.0
2009-01-13 05:59:00,60.415,60.435,60.405,60.415,84400000.0
2009-01-13 06:00:00,60.415,60.42,60.405,60.41,30200000.0
2009-01-13 06:01:00,60.405,60.425,60.405,60.425,17000000.0
2009-01-13 06:02:00,60.43,60.435,60.43,60.43,5000000.0
2009-01-13 06:03:00,60.43,60.46,60.43,60.435,23800000.0
2009-01-13 06:04:00,60.43,60.455,60.425,60.45,15000000.0
2009-01-13 06:05:00,60.445,60.47,60.445,60.46,29000000.0
2009-01-13 06:06:00,60.475,60.475,60.445,60.46,36000000.0
2009-01-13 06:07:00,60.455,60.46,60.415,60.415,49200000.0
2009-01-13 06:08:00,60.42,60.43,60.39,60.39,34600000.0
2009-01-13 06:09:00,60.39,60.405,60.385,60.39,61000000.0
2009-01-13 06:10:00,60.395,60.405,60.375,60.39,51000000.0
2009-01-13 06:11:00,60.385,60.385,60.355,60.365,34800000.0
2009-01-13 06:12:00,60.36,60.38,60.355,60.37,77800000.0
2009-01-13 06:13:00,60.375,60.405,60.365,60.385,107800000.0
2009-01-13 06:14:00,60.385,60.39,60.375,60.38,23400000.0
2009-01-13 06:15:00,60.375,60.405,60.375,60.39,37000000.0
2009-01-13 06:16:00,60.385,60.39,60.385,60.39,2000000.0
2009-01-13 06:17:00,60.39,60.405,60.39,60.395,15400000.0
2009-01-13 06:18:00,60.39,60.405,60.38,60.405,13600000.0
2009-01-13 06:19:00,60.405,60.43,60.405,60.415,61800000.0
2009-01-13 06:20:00,60.425,60.425,60.385,60.39,71100000.0
2009-01-13 06:21:00,60.395,60.4,60.38,60.4,24600000.0
2009-01-13 06:22:00,60.405,60.415,60.4,60.415,14600000.0
2009-01-13 06:23:00,60.41,60.44,60.41,60.425,37000000.0
2009-01-13 06:24:00,60.42,60.42,60.405,60.405,9000000.0
2009-01-13 06:25:00,60.395,60.395,60.335,60.365,66400000.0
2009-01-13 06:26:00,60.36,60.39,60.345,60.365,38000000.0
2009-01-13 06:27:00,60.36,60.37,60.355,60.36,10000000.0
2009-01-13 06:28:00,60.355,60.355,60.33,60.33,8600000.0
2009-01-13 06:29:00,60.325,60.36,60.31,60.345,112600000.0
2009-01-13 06:30:00,60.35,60.35,60.33,60.34,53400000.0
2009-01-13 06:31:00,60.33,60.335,60.325,60.325,34400000.0
2009-01-13 06:32:00,60.335,60.38,60.335,60.355,63200000.0
2009-01-13 06:33:00,60.365,60.37,60.335,60.345,93800000.0
2009-01-13 06:34:00,60.345,60.345,60.295,60.295,78400000.0
2009-01-13 06:35:00,60.3,60.305,60.26,60.29,82800000.0
2009-01-13 06:36:00,60.285,60.29,60.265,60.265,49000000.0
2009-01-13 06:37:00,60.255,60.255,60.2,60.21,98600000.0
2009-01-13 06:38:00,60.21,60.25,60.21,60.235,73600000.0
2009-01-13 06:39:00,60.235,60.25,60.225,60.235,96200000.0
2009-01-13 06:40:00,60.235,60.245,60.21,60.235,33000000.0
2009-01-13 06:41:00,60.23,60.27,60.23,60.25,41800000.0
2009-01-13 06:42:00,60.25,60.295,60.245,60.29,42600000.0
2009-01-13 06:43:00,60.29,60.385,60.29,60.345,107200000.0
2009-01-13 06:44:00,60.33,60.35,60.32,60.345,50200000.0
2009-01-13 06:45:00,60.35,60.365,60.33,60.335,46800000.0
2009-01-13 06:46:00,60.325,60.345,60.325,60.345,26000000.0
2009-01-13 06:47:00,60.35,60.35,60.34,60.34,31800000.0
2009-01-13 06:48:00,60.345,60.42,60.345,60.39,89000000.0
2009-01-13 06:49:00,60.39,60.42,60.385,60.39,82000000.0
2009-01-13 06:50:00,60.39,60.415,60.39,60.415,63400000.0
2009-01-13 06:51:00,60.405,60.425,60.4,60.425,30600000.0
2009-01-13 06:52:00,60.42,60.47,60.42,60.46,110200000.0
2009-01-13 06:53:00,60.46,60.49,60.46,60.465,98200000.0
2009-01-13 06:54:00,60.465,60.485,60.445,60.445,70200000.0
2009-01-13 06:55:00,60.445,60.445,60.425,60.44,110400000.0
2009-01-13 06:56:00,60.445,60.45,60.435,60.45,216000000.0
2009-01-13 06:57:00,60.455,60.46,60.45,60.46,26000000.0
2009-01-13 06:58:00,60.46,60.5,60.455,60.485,73000000.0
2009-01-13 06:59:00,60.48,60.49,60.48,60.485,12000000.0
2009-01-13 07:00:00,60.485,60.495,60.45,60.47,97800000.0
2009-01-13 07:01:00,60.46,60.47,60.45,60.46,48000000.0
2009-01-13 07:02:00,60.46,60.46,60.46,60.46,2000000.0
2009-01-13 07:03:00,60.46,60.46,60.425,60.43,27800000.0
2009-01-13 07:04:00,60.44,60.44,60.43,60.435,10000000.0
2009-01-13 07:05:00,60.44,60.44,60.43,60.44,43400000.0
2009-01-13 07:06:00,60.435,60.445,60.425,60.44,36800000.0
2009-01-13 07:07:00,60.435,60.455,60.425,60.44,97200000.0
2009-01-13 07:08:00,60.445,60.45,60.43,60.445,46000000.0
2009-01-13 07:09:00,60.45,60.455,60.425,60.435,43200000.0
2009-01-13 07:10:00,60.425,60.445,60.425,60.435,22000000.0
2009-01-13 07:11:00,60.44,60.445,60.425,60.44,20000000.0
2009-01-13 07:12:00,60.44,60.44,60.425,60.435,59400000.0
2009-01-13 07:13:00,60.44,60.445,60.435,60.445,32200000.0
2009-01-13 07:14:00,60.45,60.465,60.44,60.465,18000000.0
2009-01-13 07:15:00,60.465,60.465,60.46,60.46,3000000.0
2009-01-13 07:16:00,60.455,60.46,60.415,60.42,52800000.0
2009-01-13 07:17:00,60.43,60.44,60.42,60.44,14000000.0
2009-01-13 07:18:00,60.44,60.445,60.44,60.445,8000000.0
2009-01-13 07:19:00,60.44,60.455,60.44,60.45,16000000.0
2009-01-13 07:20:00,60.45,60.45,60.44,60.45,10000000.0
2009-01-13 07:21:00,60.45,60.45,60.44,60.445,14000000.0
2009-01-13 07:22:00,60.45,60.45,60.45,60.45,1000000.0
2009-01-13 07:23:00,60.45,60.45,60.45,60.45,2000000.0
2009-01-13 07:24:00,60.455,60.46,60.45,60.46,10000000.0
2009-01-13 07:25:00,60.455,60.475,60.455,60.465,18000000.0
2009-01-13 07:26:00,60.46,60.485,60.46,60.485,20000000.0
2009-01-13 07:27:00,60.485,60.5,60.45,60.47,110600000.0
2009-01-13 07:28:00,60.455,60.475,60.455,60.475,14000000.0
2009-01-13 07:29:00,60.475,60.475,60.46,60.46,18000000.0
2009-01-13 07:30:00,60.46,60.46,60.44,60.45,9000000.0
2009-01-13 07:31:00,60.45,60.45,60.435,60.44,28200000.0
2009-01-13 07:32:00,60.44,60.455,60.44,60.455,16400000.0
2009-01-13 07:33:00,60.445,60.45,60.44,60.445,10000000.0
2009-01-13 07:34:00,60.45,60.48,60.44,60.48,27600000.0
2009-01-13 07:35:00,60.47,60.49,60.465,60.475,26000000.0
2009-01-13 07:36:00,60.47,60.485,60.47,60.485,3000000.0
2009-01-13 07:37:00,60.49,60.495,60.485,60.49,9000000.0
2009-01-13 07:38:00,60.49,60.5,60.44,60.44,29000000.0
2009-01-13 07:39:00,60.445,60.45,60.41,60.41,37600000.0
2009-01-13 07:40:00,60.415,60.42,60.41,60.415,11000000.0
2009-01-13 07:41:00,60.415,60.415,60.37,60.39,17800000.0
2009-01-13 07:42:00,60.395,60.41,60.35,60.365,119600000.0
2009-01-13 07:43:00,60.36,60.395,60.355,60.375,98800000.0
2009-01-13 07:44:00,60.38,60.395,60.35,60.375,121800000.0
2009-01-13 07:45:00,60.375,60.41,60.365,60.37,50000000.0
2009-01-13 07:46:00,60.365,60.365,60.3,60.3,149200000.0
2009-01-13 07:47:00,60.3,60.34,60.29,60.33,135400000.0
2009-01-13 07:48:00,60.325,60.4,60.325,60.365,72400000.0
2009-01-13 07:49:00,60.36,60.37,60.36,60.365,22600000.0
2009-01-13 07:50:00,60.365,60.41,60.365,60.395,79000000.0
2009-01-13 07:51:00,60.4,60.445,60.385,60.39,219000000.0
2009-01-13 07:52:00,60.39,60.39,60.355,60.365,134200000.0
2009-01-13 07:53:00,60.36,60.365,60.335,60.34,109800000.0
2009-01-13 07:54:00,60.335,60.345,60.265,60.265,253000000.0
2009-01-13 07:55:00,60.265,60.31,60.225,60.235,122400000.0
2009-01-13 07:56:00,60.23,60.305,60.23,60.29,168800000.0
2009-01-13 07:57:00,60.29,60.295,60.245,60.245,81600000.0
2009-01-13 07:58:00,60.24,60.255,60.22,60.25,67400000.0
2009-01-13 07:59:00,60.25,60.27,60.225,60.27,127000000.0
2009-01-13 08:00:00,60.27,60.315,60.265,60.3,204000000.0
2009-01-13 08:01:00,60.295,60.32,60.28,60.29,193800000.0
2009-01-13 08:02:00,60.285,60.29,60.26,60.275,84600000.0
2009-01-13 08:03:00,60.27,60.275,60.265,60.27,60000000.0
2009-01-13 08:04:00,60.27,60.27,60.26,60.265,62200000.0
2009-01-13 08:05:00,60.255,60.29,60.25,60.285,61200000.0
2009-01-13 08:06:00,60.28,60.295,60.275,60.295,27400000.0
2009-01-13 08:07:00,60.29,60.295,60.245,60.25,149400000.0
2009-01-13 08:08:00,60.245,60.27,60.235,60.235,122600000.0
2009-01-13 08:09:00,60.235,60.235,60.19,60.2,85000000.0
2009-01-13 08:10:00,60.2,60.2,60.175,60.175,136400000.0
2009-01-13 08:11:00,60.18,60.195,60.17,60.19,46200000.0
2009-01-13 08:12:00,60.195,60.255,60.175,60.23,107800000.0
2009-01-13 08:13:00,60.23,60.24,60.2,60.22,78200000.0
2009-01-13 08:14:00,60.225,60.26,60.225,60.26,61800000.0
2009-01-13 08:15:00,60.27,60.305,60.265,60.265,49200000.0
2009-01-13 08:16:00,60.265,60.265,60.215,60.235,79800000.0
2009-01-13 08:17:00,60.23,60.245,60.215,60.235,24800000.0
2009-01-13 08:18:00,60.24,60.245,60.225,60.235,48200000.0
2009-01-13 08:19:00,60.24,60.24,60.21,60.225,24400000.0
2009-01-13 08:20:00,60.225,60.29,60.215,60.265,155800000.0
2009-01-13 08:21:00,60.265,60.315,60.25,60.26,105000000.0
2009-01-13 08:22:00,60.25,60.28,60.25,60.28,21000000.0
2009-01-13 08:23:00,60.28,60.355,60.275,60.34,30000000.0
2009-01-13 08:24:00,60.33,60.37,60.305,60.315,110200000.0
2009-01-13 08:25:00,60.31,60.31,60.235,60.245,109200000.0
2009-01-13 08:26:00,60.25,60.295,60.25,60.29,134000000.0
2009-01-13 08:27:00,60.295,60.3,60.255,60.29,85000000.0
2009-01-13 08:28:00,60.285,60.325,60.26,60.315,65200000.0
2009-01-13 08:29:00,60.31,60.32,60.28,60.28,79800000.0
2009-01-13 08:30:00,60.285,60.325,60.28,60.315,102200000.0
2009-01-13 08:31:00,60.305,60.34,60.305,60.315,51000000.0
2009-01-13 08:32:00,60.325,60.37,60.32,60.37,46000000.0
2009-01-13 08:33:00,60.37,60.395,60.355,60.39,23000000.0
2009-01-13 08:34:00,60.385,60.39,60.375,60.38,24600000.0
2009-01-13 08:35:00,60.38,60.395,60.38,60.38,57000000.0
2009-01-13 08:36:00,60.38,60.38,60.35,60.355,40600000.0
2009-01-13 08:37:00,60.36,60.385,60.35,60.38,23600000.0
2009-01-13 08:38:00,60.38,60.395,60.37,60.385,27000000.0
2009-01-13 08:39:00,60.375,60.38,60.36,60.375,22000000.0
2009-01-13 08:40:00,60.37,60.385,60.37,60.38,47000000.0
2009-01-13 08:41:00,60.375,60.38,60.335,60.375,80000000.0
2009-01-13 08:42:00,60.38,60.4,60.355,60.375,84800000.0
2009-01-13 08:43:00,60.38,60.385,60.345,60.36,72600000.0
2009-01-13 08:44:00,60.365,60.37,60.335,60.34,28400000.0
2009-01-13 08:45:00,60.335,60.37,60.335,60.365,62800000.0
2009-01-13 08:46:00,60.37,60.41,60.36,60.37,50800000.0
2009-01-13 08:47:00,60.375,60.425,60.375,60.405,106000000.0
2009-01-13 08:48:00,60.405,60.445,60.4,60.435,95000000.0
2009-01-13 08:49:00,60.435,60.455,60.425,60.455,49800000.0
2009-01-13 08:50:00,60.445,60.455,60.405,60.42,102800000.0
2009-01-13 08:51:00,60.41,60.415,60.385,60.41,30200000.0
2009-01-13 08:52:00,60.41,60.425,60.395,60.42,39600000.0
2009-01-13 08:53:00,60.415,60.42,60.39,60.415,22000000.0
2009-01-13 08:54:00,60.415,60.485,60.415,60.475,107400000.0
2009-01-13 08:55:00,60.475,60.48,60.435,60.445,37400000.0
2009-01-13 08:56:00,60.445,60.47,60.42,60.445,201800000.0
2009-01-13 08:57:00,60.45,60.475,60.425,60.44,189000000.0
2009-01-13 08:58:00,60.435,60.435,60.38,60.385,56600000.0
2009-01-13 08:59:00,60.375,60.375,60.265,60.295,115200000.0
2009-01-13 09:00:00,60.295,60.345,60.295,60.33,108400000.0
2009-01-13 09:01:00,60.33,60.35,60.3,60.31,72200000.0
2009-01-13 09:02:00,60.305,60.305,60.205,60.275,130600000.0
2009-01-13 09:03:00,60.27,60.285,60.21,60.215,108400000.0
2009-01-13 09:04:00,60.215,60.255,60.2,60.245,97600000.0
2009-01-13 09:05:00,60.25,60.255,60.17,60.185,93000000.0
2009-01-13 09:06:00,60.195,60.205,60.175,60.18,155200000.0
2009-01-13 09:07:00,60.175,60.205,60.16,60.185,85000000.0
2009-01-13 09:08:00,60.185,60.195,60.075,60.09,188000000.0
2009-01-13 09:09:00,60.08,60.1,60.07,60.08,82000000.0
2009-01-13 09:10:00,60.08,60.1,60.07,60.08,83000000.0
2009-01-13 09:11:00,60.08,60.15,60.08,60.14,234399999.0
2009-01-13 09:12:00,60.145,60.165,60.125,60.16,36800000.0
2009-01-13 09:13:00,60.15,60.16,60.13,60.15,43800000.0
2009-01-13 09:14:00,60.145,60.17,60.14,60.15,29400000.0
2009-01-13 09:15:00,60.145,60.15,60.11,60.11,56200000.0
2009-01-13 09:16:00,60.11,60.13,60.09,60.13,115400000.0
2009-01-13 09:17:00,60.13,60.225,60.13,60.215,50400000.0
2009-01-13 09:18:00,60.2,60.21,60.175,60.19,84100000.0
2009-01-13 09:19:00,60.18,60.195,60.155,60.165,106200000.0
2009-01-13 09:20:00,60.165,60.19,60.165,60.17,82200000.0
2009-01-13 09:21:00,60.17,60.175,60.155,60.155,40800000.0
2009-01-13 09:22:00,60.16,60.16,60.07,60.085,216200000.0
2009-01-13 09:23:00,60.085,60.125,60.085,60.095,158400000.0
2009-01-13 09:24:00,60.095,60.105,60.06,60.06,56200000.0
2009-01-13 09:25:00,60.065,60.095,60.045,60.08,100800000.0
2009-01-13 09:26:00,60.07,60.075,59.955,59.99,365300000.0
2009-01-13 09:27:00,59.985,60.045,59.965,60.03,295000000.0
2009-01-13 09:28:00,60.03,60.035,59.955,59.955,219400000.0
2009-01-13 09:29:00,59.95,59.97,59.925,59.93,297600000.0
2009-01-13 09:30:00,59.94,59.95,59.91,59.93,176200000.0
2009-01-13 09:31:00,59.935,59.96,59.91,59.92,166400000.0
2009-01-13 09:32:00,59.92,59.925,59.855,59.905,357000000.0
2009-01-13 09:33:00,59.905,59.93,59.9,59.93,118400000.0
2009-01-13 09:34:00,59.925,59.965,59.915,59.955,185000000.0
2009-01-13 09:35:00,59.955,59.955,59.905,59.915,64400000.0
2009-01-13 09:36:00,59.9,59.98,59.895,59.965,159400000.0
2009-01-13 09:37:00,59.965,60.05,59.965,60.02,141700000.0
2009-01-13 09:38:00,60.02,60.12,60.015,60.08,73200000.0
2009-01-13 09:39:00,60.08,60.155,60.075,60.135,230000000.0
2009-01-13 09:40:00,60.135,60.19,60.115,60.125,185800000.0
2009-01-13 09:41:00,60.13,60.135,60.04,60.05,143200000.0
2009-01-13 09:42:00,60.045,60.1,60.045,60.075,122800000.0
2009-01-13 09:43:00,60.075,60.125,60.075,60.115,28600000.0
2009-01-13 09:44:00,60.115,60.125,60.085,60.09,52400000.0
2009-01-13 09:45:00,60.09,60.095,60.065,60.08,50000000.0
2009-01-13 09:46:00,60.085,60.105,60.08,60.1,71800000.0
2009-01-13 09:47:00,60.1,60.105,60.075,60.09,105800000.0
2009-01-13 09:48:00,60.085,60.115,60.085,60.11,122600000.0
2009-01-13 09:49:00,60.11,60.125,60.07,60.09,48800000.0
2009-01-13 09:50:00,60.095,60.095,60.09,60.09,6000000.0
2009-01-13 09:51:00,60.075,60.1,60.07,60.085,41000000.0
2009-01-13 09:52:00,60.09,60.09,60.06,60.06,34400000.0
2009-01-13 09:53:00,60.07,60.07,60.005,60.04,247400000.0
2009-01-13 09:54:00,60.045,60.055,60.03,60.045,102400000.0
2009-01-13 09:55:00,60.045,60.05,60.02,60.035,146800000.0
2009-01-13 09:56:00,60.04,60.07,60.035,60.065,160600000.0
2009-01-13 09:57:00,60.06,60.085,60.05,60.085,83800000.0
2009-01-13 09:58:00,60.08,60.145,60.08,60.14,214600000.0
2009-01-13 09:59:00,60.14,60.215,60.135,60.21,141800000.0
2009-01-13 10:00:00,60.19,60.21,60.17,60.175,245800000.0
2009-01-13 10:01:00,60.175,60.18,60.15,60.16,37000000.0
2009-01-13 10:02:00,60.155,60.16,60.12,60.15,134800000.0
2009-01-13 10:03:00,60.155,60.21,60.15,60.2,99800000.0
2009-01-13 10:04:00,60.205,60.265,60.205,60.265,63400000.0
2009-01-13 10:05:00,60.255,60.265,60.225,60.245,96400000.0
2009-01-13 10:06:00,60.245,60.245,60.22,60.22,65200000.0
2009-01-13 10:07:00,60.23,60.29,60.22,60.285,86000000.0
2009-01-13 10:08:00,60.275,60.28,60.22,60.225,105200000.0
2009-01-13 10:09:00,60.225,60.255,60.22,60.245,76800000.0
2009-01-13 10:10:00,60.245,60.27,60.21,60.215,171200000.0
2009-01-13 10:11:00,60.215,60.235,60.175,60.21,219200000.0
2009-01-13 10:12:00,60.205,60.205,60.12,60.145,169800000.0
2009-01-13 10:13:00,60.145,60.175,60.135,60.155,100200000.0
2009-01-13 10:14:00,60.15,60.175,60.145,60.16,88000000.0
2009-01-13 10:15:00,60.155,60.185,60.145,60.15,230400000.0
2009-01-13 10:16:00,60.16,60.165,60.14,60.155,83000000.0
2009-01-13 10:17:00,60.145,60.145,60.095,60.11,228800000.0
2009-01-13 10:18:00,60.115,60.135,60.08,60.09,95200000.0
2009-01-13 10:19:00,60.09,60.115,60.04,60.065,84000000.0
2009-01-13 10:20:00,60.055,60.055,59.995,60.01,234400000.0
2009-01-13 10:21:00,60.005,60.02,60.0,60.01,132600000.0
2009-01-13 10:22:00,60.005,60.055,59.97,60.045,154000000.0
2009-01-13 10:23:00,60.045,60.045,59.96,59.97,144400000.0
2009-01-13 10:24:00,59.965,60.02,59.96,59.98,173000000.0
2009-01-13 10:25:00,59.975,60.01,59.94,59.945,69800000.0
2009-01-13 10:26:00,59.945,59.985,59.94,59.965,96800000.0
2009-01-13 10:27:00,59.97,59.98,59.935,59.945,85000000.0
2009-01-13 10:28:00,59.95,59.95,59.87,59.88,263400000.0
2009-01-13 10:29:00,59.885,59.89,59.845,59.87,68200000.0
2009-01-13 10:30:00,59.86,59.89,59.835,59.835,174800000.0
2009-01-13 10:31:00,59.835,59.855,59.825,59.845,52200000.0
2009-01-13 10:32:00,59.835,59.89,59.835,59.89,69400000.0
2009-01-13 10:33:00,59.9,59.905,59.845,59.905,60400000.0
2009-01-13 10:34:00,59.91,59.91,59.885,59.885,131600000.0
2009-01-13 10:35:00,59.885,59.885,59.83,59.845,124000000.0
2009-01-13 10:36:00,59.845,59.885,59.835,59.88,156000000.0
2009-01-13 10:37:00,59.87,59.885,59.865,59.87,132600000.0
2009-01-13 10:38:00,59.86,59.87,59.785,59.795,253600000.0
2009-01-13 10:39:00,59.79,59.795,59.74,59.74,126000000.0
2009-01-13 10:40:00,59.74,59.77,59.73,59.76,99000000.0
2009-01-13 10:41:00,59.76,59.78,59.74,59.755,67000000.0
2009-01-13 10:42:00,59.745,59.775,59.745,59.77,91200000.0
2009-01-13 10:43:00,59.77,59.775,59.73,59.74,80400000.0
2009-01-13 10:44:00,59.735,59.765,59.73,59.76,60800000.0
2009-01-13 10:45:00,59.755,59.775,59.75,59.755,40600000.0
2009-01-13 10:46:00,59.76,59.77,59.735,59.735,59000000.0
2009-01-13 10:47:00,59.73,59.75,59.71,59.72,44000000.0
2009-01-13 10:48:00,59.72,59.725,59.675,59.68,151800000.0
2009-01-13 10:49:00,59.68,59.735,59.675,59.675,93000000.0
2009-01-13 10:50:00,59.675,59.705,59.665,59.7,68000000.0
2009-01-13 10:51:00,59.7,59.705,59.685,59.705,34600000.0
2009-01-13 10:52:00,59.695,59.73,59.675,59.7,136600000.0
2009-01-13 10:53:00,59.705,59.715,59.68,59.69,192400000.0
2009-01-13 10:54:00,59.7,59.73,59.67,59.675,58000000.0
2009-01-13 10:55:00,59.675,59.68,59.6,59.615,175400000.0
2009-01-13 10:56:00,59.63,59.64,59.555,59.56,104200000.0
2009-01-13 10:57:00,59.555,59.645,59.545,59.62,207000000.0
2009-01-13 10:58:00,59.625,59.69,59.62,59.69,140400000.0
2009-01-13 10:59:00,59.68,59.72,59.645,59.72,67400000.0
2009-01-13 11:00:00,59.715,59.75,59.695,59.74,70400000.0
2009-01-13 11:01:00,59.745,59.79,59.735,59.76,116200000.0
2009-01-13 11:02:00,59.76,59.77,59.665,59.665,144400000.0
2009-01-13 11:03:00,59.67,59.71,59.67,59.68,81000000.0
2009-01-13 11:04:00,59.68,59.7,59.655,59.655,106800000.0
2009-01-13 11:05:00,59.655,59.655,59.575,59.575,156800000.0
2009-01-13 11:06:00,59.58,59.605,59.55,59.56,130400000.0
2009-01-13 11:07:00,59.56,59.56,59.525,59.525,103600000.0
2009-01-13 11:08:00,59.525,59.53,59.44,59.45,111400000.0
2009-01-13 11:09:00,59.455,59.475,59.43,59.455,132600000.0
2009-01-13 11:10:00,59.455,59.49,59.445,59.49,100200000.0
2009-01-13 11:11:00,59.49,59.59,59.49,59.515,151800000.0
2009-01-13 11:12:00,59.51,59.585,59.51,59.585,101400000.0
2009-01-13 11:13:00,59.59,59.59,59.53,59.555,65800000.0
2009-01-13 11:14:00,59.55,59.56,59.51,59.54,95200000.0
2009-01-13 11:15:00,59.54,59.575,59.515,59.555,198000000.0
2009-01-13 11:16:00,59.56,59.58,59.555,59.565,87800000.0
2009-01-13 11:17:00,59.565,59.58,59.525,59.54,128800000.0
2009-01-13 11:18:00,59.53,59.53,59.48,59.49,159400000.0
2009-01-13 11:19:00,59.485,59.5,59.475,59.475,84000000.0
2009-01-13 11:20:00,59.47,59.48,59.44,59.45,91800000.0
2009-01-13 11:21:00,59.455,59.475,59.45,59.465,17000000.0
2009-01-13 11:22:00,59.465,59.51,59.46,59.51,35000000.0
2009-01-13 11:23:00,59.505,59.51,59.495,59.495,83400000.0
2009-01-13 11:24:00,59.49,59.5,59.47,59.495,87800000.0
2009-01-13 11:25:00,59.5,59.5,59.48,59.49,27200000.0
2009-01-13 11:26:00,59.49,59.515,59.49,59.51,40000000.0
2009-01-13 11:27:00,59.51,59.54,59.51,59.54,37600000.0
2009-01-13 11:28:00,59.535,59.545,59.515,59.545,73800000.0
2009-01-13 11:29:00,59.535,59.545,59.515,59.515,17000000.0
2009-01-13 11:30:00,59.525,59.525,59.48,59.485,62600000.0
2009-01-13 11:31:00,59.48,59.49,59.45,59.455,46400000.0
2009-01-13 11:32:00,59.455,59.46,59.43,59.435,53200000.0
2009-01-13 11:33:00,59.44,59.475,59.435,59.46,29000000.0
2009-01-13 11:34:00,59.465,59.465,59.43,59.445,83400000.0
2009-01-13 11:35:00,59.435,59.47,59.43,59.435,102400000.0
2009-01-13 11:36:00,59.435,59.485,59.42,59.47,188200000.0
2009-01-13 11:37:00,59.47,59.51,59.47,59.49,85800000.0
2009-01-13 11:38:00,59.49,59.5,59.455,59.48,48600000.0
2009-01-13 11:39:00,59.485,59.525,59.47,59.49,176200000.0
2009-01-13 11:40:00,59.495,59.525,59.48,59.505,68800000.0
2009-01-13 11:41:00,59.505,59.595,59.495,59.595,98400000.0
2009-01-13 11:42:00,59.59,59.605,59.58,59.59,54000000.0
2009-01-13 11:43:00,59.595,59.63,59.555,59.56,85400000.0
2009-01-13 11:44:00,59.56,59.645,59.555,59.615,92400000.0
2009-01-13 11:45:00,59.62,59.635,59.565,59.575,68800000.0
2009-01-13 11:46:00,59.57,59.57,59.48,59.515,200600000.0
2009-01-13 11:47:00,59.52,59.54,59.505,59.515,84800000.0
2009-01-13 11:48:00,59.505,59.52,59.475,59.52,157800000.0
2009-01-13 11:49:00,59.515,59.54,59.51,59.535,90000000.0
2009-01-13 11:50:00,59.535,59.57,59.53,59.57,156200000.0
2009-01-13 11:51:00,59.57,59.605,59.56,59.575,211600000.0
2009-01-13 11:52:00,59.575,59.605,59.565,59.595,236600000.0
2009-01-13 11:53:00,59.6,59.605,59.515,59.515,201400000.0
2009-01-13 11:54:00,59.525,59.53,59.505,59.515,50800000.0
2009-01-13 11:55:00,59.515,59.54,59.515,59.53,49000000.0
2009-01-13 11:56:00,59.53,59.56,59.51,59.515,265000000.0
2009-01-13 11:57:00,59.525,59.555,59.515,59.555,91400000.0
2009-01-13 11:58:00,59.55,59.55,59.54,59.545,52000000.0
2009-01-13 11:59:00,59.55,59.56,59.545,59.55,51600000.0
2009-01-13 12:00:00,59.55,59.555,59.52,59.535,81000000.0
2009-01-13 12:01:00,59.53,59.555,59.53,59.54,58600000.0
2009-01-13 12:02:00,59.545,59.585,59.535,59.56,183200000.0
2009-01-13 12:03:00,59.565,59.64,59.56,59.63,81200000.0
2009-01-13 12:04:00,59.625,59.7,59.625,59.7,48400000.0
2009-01-13 12:05:00,59.7,59.72,59.665,59.72,164400000.0
2009-01-13 12:06:00,59.715,59.75,59.69,59.73,103000000.0
2009-01-13 12:07:00,59.735,59.74,59.705,59.71,93000000.0
2009-01-13 12:08:00,59.71,59.745,59.705,59.725,209400000.0
2009-01-13 12:09:00,59.73,59.76,59.71,59.72,138800000.0
2009-01-13 12:10:00,59.72,59.72,59.7,59.71,47000000.0
2009-01-13 12:11:00,59.7,59.71,59.69,59.705,52800000.0
2009-01-13 12:12:00,59.72,59.72,59.68,59.685,100800000.0
2009-01-13 12:13:00,59.68,59.685,59.665,59.68,39600000.0
2009-01-13 12:14:00,59.685,59.685,59.65,59.66,58400000.0
2009-01-13 12:15:00,59.665,59.665,59.64,59.655,131600000.0
2009-01-13 12:16:00,59.655,59.655,59.62,59.625,130000000.0
2009-01-13 12:17:00,59.625,59.64,59.62,59.62,71200000.0
2009-01-13 12:18:00,59.62,59.63,59.6,59.61,66000000.0
2009-01-13 12:19:00,59.605,59.635,59.605,59.62,32800000.0
2009-01-13 12:20:00,59.62,59.625,59.61,59.615,17800000.0
2009-01-13 12:21:00,59.62,59.625,59.6,59.61,130400000.0
2009-01-13 12:22:00,59.605,59.61,59.585,59.61,107600000.0
2009-01-13 12:23:00,59.605,59.64,59.585,59.63,271200000.0
2009-01-13 12:24:00,59.63,59.69,59.62,59.675,203600000.0
2009-01-13 12:25:00,59.675,59.71,59.625,59.71,224600000.0
2009-01-13 12:26:00,59.7,59.71,59.685,59.685,22000000.0
2009-01-13 12:27:00,59.68,59.745,59.68,59.735,88800000.0
2009-01-13 12:28:00,59.73,59.75,59.725,59.735,27000000.0
2009-01-13 12:29:00,59.74,59.745,59.735,59.735,10000000.0
2009-01-13 12:30:00,59.735,59.735,59.7,59.72,90200000.0
2009-01-13 12:31:00,59.715,59.755,59.71,59.755,72000000.0
2009-01-13 12:32:00,59.75,59.77,59.73,59.755,161800000.0
2009-01-13 12:33:00,59.755,59.78,59.745,59.765,94800000.0
2009-01-13 12:34:00,59.76,59.795,59.745,59.795,108800000.0
2009-01-13 12:35:00,59.79,59.8,59.775,59.8,35000000.0
2009-01-13 12:36:00,59.8,59.825,59.795,59.81,82400000.0
2009-01-13 12:37:00,59.825,59.895,59.82,59.88,127400000.0
2009-01-13 12:38:00,59.875,59.925,59.875,59.9,128900000.0
2009-01-13 12:39:00,59.895,59.905,59.885,59.895,139200000.0
2009-01-13 12:40:00,59.895,59.95,59.895,59.925,195600000.0
2009-01-13 12:41:00,59.935,59.94,59.93,59.93,15000000.0
2009-01-13 12:42:00,59.935,59.935,59.91,59.925,36000000.0
2009-01-13 12:43:00,59.93,59.96,59.925,59.945,96400000.0
2009-01-13 12:44:00,59.95,59.95,59.925,59.925,52000000.0
2009-01-13 12:45:00,59.93,59.93,59.865,59.87,78200000.0
2009-01-13 12:46:00,59.865,59.875,59.86,59.87,65600000.0
2009-01-13 12:47:00,59.87,59.875,59.84,59.845,34000000.0
2009-01-13 12:48:00,59.84,59.85,59.715,59.75,211600000.0
2009-01-13 12:49:00,59.72,59.775,59.72,59.73,109800000.0
2009-01-13 12:50:00,59.73,59.77,59.73,59.755,302200000.0
2009-01-13 12:51:00,59.76,59.78,59.735,59.775,208600000.0
2009-01-13 12:52:00,59.775,59.785,59.765,59.785,128000000.0
2009-01-13 12:53:00,59.785,59.785,59.745,59.75,159200000.0
2009-01-13 12:54:00,59.76,59.775,59.72,59.735,146400000.0
2009-01-13 12:55:00,59.735,59.76,59.735,59.755,89800000.0
2009-01-13 12:56:00,59.755,59.795,59.755,59.785,74400000.0
2009-01-13 12:57:00,59.78,59.785,59.765,59.78,97600000.0
2009-01-13 12:58:00,59.78,59.785,59.76,59.76,70800000.0
2009-01-13 12:59:00,59.76,59.785,59.755,59.77,66200000.0
2009-01-13 13:00:00,59.77,59.77,59.75,59.76,61400000.0
2009-01-13 13:01:00,59.755,59.765,59.75,59.76,55000000.0
2009-01-13 13:02:00,59.765,59.78,59.76,59.76,21000000.0
2009-01-13 13:03:00,59.765,59.855,59.76,59.835,108200000.0
2009-01-13 13:04:00,59.84,59.85,59.83,59.83,110800000.0
2009-01-13 13:05:00,59.83,59.83,59.765,59.795,131400000.0
2009-01-13 13:06:00,59.79,59.815,59.77,59.805,127800000.0
2009-01-13 13:07:00,59.815,59.82,59.78,59.8,51000000.0
2009-01-13 13:08:00,59.8,59.805,59.78,59.795,76000000.0
2009-01-13 13:09:00,59.8,59.815,59.79,59.815,57000000.0
2009-01-13 13:10:00,59.815,59.815,59.765,59.77,59600000.0
2009-01-13 13:11:00,59.765,59.77,59.72,59.72,70200000.0
2009-01-13 13:12:00,59.72,59.735,59.705,59.725,59000000.0
2009-01-13 13:13:00,59.715,59.76,59.7,59.74,130800000.0
2009-01-13 13:14:00,59.735,59.75,59.71,59.725,69000000.0
2009-01-13 13:15:00,59.73,59.765,59.725,59.76,49200000.0
2009-01-13 13:16:00,59.76,59.76,59.695,59.705,56600000.0
2009-01-13 13:17:00,59.705,59.73,59.68,59.685,99800000.0
2009-01-13 13:18:00,59.695,59.73,59.68,59.69,194400000.0
2009-01-13 13:19:00,59.69,59.695,59.66,59.665,53800000.0
2009-01-13 13:20:00,59.665,59.685,59.655,59.66,115200000.0
2009-01-13 13:21:00,59.655,59.665,59.645,59.655,124000000.0
2009-01-13 13:22:00,59.655,59.695,59.655,59.675,60400000.0
2009-01-13 13:23:00,59.68,59.68,59.67,59.67,16000000.0
2009-01-13 13:24:00,59.67,59.68,59.67,59.68,13000000.0
2009-01-13 13:25:00,59.68,59.69,59.68,59.69,11000000.0
2009-01-13 13:26:00,59.695,59.715,59.69,59.705,37000000.0
2009-01-13 13:27:00,59.71,59.725,59.695,59.71,93000000.0
2009-01-13 13:28:00,59.715,59.725,59.675,59.7,102600000.0
2009-01-13 13:29:00,59.71,59.715,59.7,59.71,21400000.0
2009-01-13 13:30:00,59.71,59.735,59.7,59.725,97600000.0
2009-01-13 13:31:00,59.725,59.75,59.695,59.695,78000000.0
2009-01-13 13:32:00,59.695,59.715,59.665,59.665,82000000.0
2009-01-13 13:33:00,59.665,59.695,59.65,59.685,86000000.0
2009-01-13 13:34:00,59.685,59.69,59.605,59.625,95800000.0
2009-01-13 13:35:00,59.61,59.66,59.59,59.645,61600000.0
2009-01-13 13:36:00,59.655,59.67,59.64,59.66,26000000.0
2009-01-13 13:37:00,59.655,59.7,59.645,59.685,69800000.0
2009-01-13 13:38:00,59.685,59.69,59.65,59.67,77400000.0
2009-01-13 13:39:00,59.675,59.7,59.65,59.69,158200000.0
2009-01-13 13:40:00,59.69,59.695,59.69,59.695,19000000.0
2009-01-13 13:41:00,59.695,59.695,59.665,59.665,13000000.0
2009-01-13 13:42:00,59.665,59.68,59.655,59.675,45800000.0
2009-01-13 13:43:00,59.68,59.7,59.67,59.68,79400000.0
2009-01-13 13:44:00,59.685,59.685,59.65,59.68,38600000.0
2009-01-13 13:45:00,59.68,59.75,59.655,59.75,126400000.0
2009-01-13 13:46:00,59.74,59.745,59.73,59.735,23400000.0
2009-01-13 13:47:00,59.725,59.74,59.715,59.735,139600000.0
2009-01-13 13:48:00,59.735,59.735,59.68,59.685,103000000.0
2009-01-13 13:49:00,59.68,59.69,59.655,59.69,51800000.0
2009-01-13 13:50:00,59.69,59.695,59.64,59.64,80400000.0
2009-01-13 13:51:00,59.645,59.675,59.635,59.64,75200000.0
2009-01-13 13:52:00,59.635,59.69,59.635,59.68,36400000.0
2009-01-13 13:53:00,59.675,59.69,59.62,59.625,187800000.0
2009-01-13 13:54:00,59.62,59.62,59.545,59.56,103200000.0
2009-01-13 13:55:00,59.545,59.6,59.545,59.585,84000000.0
2009-01-13 13:56:00,59.585,59.605,59.57,59.58,89400000.0
2009-01-13 13:57:00,59.57,59.59,59.56,59.59,30800000.0
2009-01-13 13:58:00,59.595,59.615,59.585,59.595,87600000.0
2009-01-13 13:59:00,59.6,59.6,59.59,59.6,12000000.0
2009-01-13 14:00:00,59.6,59.61,59.585,59.605,39600000.0
2009-01-13 14:01:00,59.605,59.63,59.56,59.61,138200000.0
2009-01-13 14:02:00,59.615,59.625,59.57,59.61,80800000.0
2009-01-13 14:03:00,59.6,59.6,59.565,59.57,175600000.0
2009-01-13 14:04:00,59.57,59.645,59.57,59.615,172700000.0
2009-01-13 14:05:00,59.625,59.645,59.6,59.625,82800000.0
2009-01-13 14:06:00,59.63,59.63,59.59,59.595,73800000.0
2009-01-13 14:07:00,59.595,59.665,59.59,59.645,266400000.0
2009-01-13 14:08:00,59.64,59.7,59.62,59.65,148400000.0
2009-01-13 14:09:00,59.65,59.665,59.615,59.625,84000000.0
2009-01-13 14:10:00,59.63,59.64,59.605,59.635,82400000.0
2009-01-13 14:11:00,59.63,59.69,59.615,59.69,79400000.0
2009-01-13 14:12:00,59.675,59.725,59.675,59.71,214600000.0
2009-01-13 14:13:00,59.705,59.76,59.695,59.725,73400000.0
2009-01-13 14:14:00,59.725,59.75,59.72,59.72,75800000.0
2009-01-13 14:15:00,59.72,59.725,59.675,59.685,97400000.0
2009-01-13 14:16:00,59.67,59.67,59.66,59.66,46000000.0
2009-01-13 14:17:00,59.665,59.72,59.665,59.72,199600000.0
2009-01-13 14:18:00,59.72,59.735,59.685,59.7,242200000.0
2009-01-13 14:19:00,59.69,59.745,59.69,59.72,184400000.0
2009-01-13 14:20:00,59.715,59.72,59.675,59.715,124800000.0
2009-01-13 14:21:00,59.715,59.745,59.68,59.705,187200000.0
2009-01-13 14:22:00,59.7,59.7,59.655,59.655,94200000.0
2009-01-13 14:23:00,59.67,59.67,59.66,59.67,50600000.0
2009-01-13 14:24:00,59.67,59.67,59.63,59.645,41200000.0
2009-01-13 14:25:00,59.65,59.66,59.625,59.635,89200000.0
2009-01-13 14:26:00,59.635,59.695,59.635,59.695,41600000.0
2009-01-13 14:27:00,59.69,59.695,59.685,59.685,11000000.0
2009-01-13 14:28:00,59.685,59.685,59.675,59.68,12000000.0
2009-01-13 14:29:00,59.68,59.685,59.635,59.64,86400000.0
2009-01-13 14:30:00,59.64,59.64,59.605,59.63,220600000.0
2009-01-13 14:31:00,59.635,59.65,59.59,59.59,117400000.0
2009-01-13 14:32:00,59.585,59.585,59.465,59.465,176600000.0
2009-01-13 14:33:00,59.47,59.485,59.445,59.465,130000000.0
2009-01-13 14:34:00,59.455,59.475,59.44,59.455,98600000.0
2009-01-13 14:35:00,59.455,59.495,59.445,59.49,171800000.0
2009-01-13 14:36:00,59.485,59.555,59.485,59.54,46000000.0
2009-01-13 14:37:00,59.56,59.56,59.51,59.535,110400000.0
2009-01-13 14:38:00,59.535,59.545,59.51,59.545,81400000.0
2009-01-13 14:39:00,59.545,59.555,59.515,59.525,123400000.0
2009-01-13 14:40:00,59.525,59.55,59.515,59.545,162200000.0
2009-01-13 14:41:00,59.55,59.58,59.5,59.575,182700000.0
2009-01-13 14:42:00,59.575,59.575,59.54,59.545,37800000.0
2009-01-13 14:43:00,59.56,59.58,59.53,59.545,170600000.0
2009-01-13 14:44:00,59.55,59.565,59.525,59.535,70800000.0
2009-01-13 14:45:00,59.535,59.58,59.53,59.555,70200000.0
2009-01-13 14:46:00,59.56,59.59,59.56,59.59,38000000.0
2009-01-13 14:47:00,59.585,59.66,59.585,59.645,88800000.0
2009-01-13 14:48:00,59.64,59.75,59.64,59.745,169500000.0
2009-01-13 14:49:00,59.75,59.755,59.665,59.67,199000000.0
2009-01-13 14:50:00,59.675,59.685,59.67,59.68,26000000.0
2009-01-13 14:51:00,59.685,59.69,59.675,59.69,22000000.0
2009-01-13 14:52:00,59.695,59.705,59.685,59.685,152800000.0
2009-01-13 14:53:00,59.715,59.715,59.67,59.675,83800000.0
2009-01-13 14:54:00,59.675,59.68,59.655,59.66,59000000.0
2009-01-13 14:55:00,59.66,59.67,59.63,59.645,177000000.0
2009-01-13 14:56:00,59.64,59.64,59.61,59.625,76000000.0
2009-01-13 14:57:00,59.645,59.645,59.58,59.61,218600000.0
2009-01-13 14:58:00,59.605,59.62,59.535,59.54,75000000.0
2009-01-13 14:59:00,59.545,59.58,59.525,59.565,99200000.0
2009-01-13 15:00:00,59.57,59.58,59.51,59.535,94600000.0
2009-01-13 15:01:00,59.535,59.58,59.535,59.575,203800000.0
2009-01-13 15:02:00,59.585,59.59,59.525,59.545,241200000.0
2009-01-13 15:03:00,59.545,59.64,59.545,59.635,305800000.0
2009-01-13 15:04:00,59.635,59.68,59.62,59.675,201000000.0
2009-01-13 15:05:00,59.675,59.7,59.65,59.655,89000000.0
2009-01-13 15:06:00,59.655,59.675,59.635,59.665,144400000.0
2009-01-13 15:07:00,59.655,59.71,59.645,59.665,254000000.0
2009-01-13 15:08:00,59.67,59.745,59.67,59.695,340400000.0
2009-01-13 15:09:00,59.705,59.72,59.685,59.685,105400000.0
2009-01-13 15:10:00,59.695,59.725,59.68,59.695,150500000.0
2009-01-13 15:11:00,59.695,59.71,59.685,59.7,70400000.0
2009-01-13 15:12:00,59.7,59.7,59.64,59.655,143000000.0
2009-01-13 15:13:00,59.645,59.68,59.62,59.63,181600000.0
2009-01-13 15:14:00,59.625,59.645,59.615,59.645,150400000.0
2009-01-13 15:15:00,59.645,59.655,59.635,59.64,111800000.0
2009-01-13 15:16:00,59.635,59.64,59.59,59.6,29600000.0
2009-01-13 15:17:00,59.61,59.61,59.57,59.575,121800000.0
2009-01-13 15:18:00,59.58,59.63,59.55,59.615,160200000.0
2009-01-13 15:19:00,59.625,59.645,59.59,59.61,246000000.0
2009-01-13 15:20:00,59.61,59.615,59.575,59.6,125600000.0
2009-01-13 15:21:00,59.605,59.675,59.6,59.635,211600000.0
2009-01-13 15:22:00,59.635,59.705,59.625,59.68,103000000.0
2009-01-13 15:23:00,59.68,59.68,59.625,59.64,111700000.0
2009-01-13 15:24:00,59.64,59.665,59.63,59.64,266200000.0
2009-01-13 15:25:00,59.64,59.67,59.625,59.665,245000000.0
2009-01-13 15:26:00,59.655,59.705,59.64,59.68,195600000.0
2009-01-13 15:27:00,59.685,59.7,59.625,59.655,338800000.0
2009-01-13 15:28:00,59.655,59.7,59.63,59.63,282400000.0
2009-01-13 15:29:00,59.635,59.635,59.59,59.6,95800000.0
2009-01-13 15:30:00,59.595,59.72,59.595,59.71,299000000.0
2009-01-13 15:31:00,59.72,59.73,59.68,59.7,352800000.0
2009-01-13 15:32:00,59.695,59.79,59.69,59.775,285000000.0
2009-01-13 15:33:00,59.805,59.82,59.76,59.76,414400000.0
2009-01-13 15:34:00,59.765,59.87,59.765,59.835,299400000.0
2009-01-13 15:35:00,59.85,59.995,59.84,59.96,260800000.0
2009-01-13 15:36:00,59.96,60.005,59.895,59.99,240400000.0
2009-01-13 15:37:00,59.985,60.05,59.985,60.02,211000000.0
2009-01-13 15:38:00,60.02,60.08,60.02,60.055,200000000.0
2009-01-13 15:39:00,60.055,60.055,59.995,60.02,157000000.0
2009-01-13 15:40:00,60.015,60.07,59.99,60.01,213800000.0
2009-01-13 15:41:00,60.035,60.035,59.88,59.88,228000000.0
2009-01-13 15:42:00,59.88,59.94,59.86,59.875,344400000.0
2009-01-13 15:43:00,59.88,59.925,59.85,59.88,310800000.0
2009-01-13 15:44:00,59.88,59.895,59.855,59.885,344400000.0
2009-01-13 15:45:00,59.885,59.95,59.865,59.94,327000000.0
2009-01-13 15:46:00,59.935,59.95,59.855,59.865,147400000.0
2009-01-13 15:47:00,59.865,59.92,59.855,59.865,128800000.0
2009-01-13 15:48:00,59.855,59.92,59.85,59.91,264600000.0
2009-01-13 15:49:00,59.91,59.96,59.895,59.955,211200000.0
2009-01-13 15:50:00,59.98,59.98,59.93,59.95,86800000.0
2009-01-13 15:51:00,59.95,60.02,59.95,59.975,172400000.0
2009-01-13 15:52:00,59.975,60.055,59.95,60.035,257400000.0
2009-01-13 15:53:00,60.04,60.06,59.965,59.965,498600000.0
2009-01-13 15:54:00,59.965,59.995,59.905,59.985,263400000.0
2009-01-13 15:55:00,59.99,59.995,59.95,59.975,249800000.0
2009-01-13 15:56:00,59.965,60.02,59.955,60.0,234800000.0
2009-01-13 15:57:00,60.01,60.03,59.985,59.995,289400000.0
2009-01-13 15:58:00,60.0,60.06,60.0,60.06,304800000.0
2009-01-13 15:59:00,60.06,60.07,60.015,60.025,459400000.0
2009-01-13 16:00:00,60.025,60.035,59.945,59.945,290600000.0
2009-01-13 16:01:00,59.945,59.97,59.935,59.935,307400000.0
2009-01-13 16:02:00,59.935,59.95,59.91,59.925,136400000.0
2009-01-13 16:03:00,59.93,59.935,59.9,59.91,163600000.0
2009-01-13 16:04:00,59.91,59.915,59.88,59.905,150800000.0
2009-01-13 16:05:00,59.895,59.92,59.865,59.875,248400000.0
2009-01-13 16:06:00,59.875,59.9,59.855,59.855,152600000.0
2009-01-13 16:07:00,59.85,59.925,59.85,59.87,106800000.0
2009-01-13 16:08:00,59.865,59.87,59.83,59.855,128600000.0
2009-01-13 16:09:00,59.855,59.86,59.84,59.85,166800000.0
2009-01-13 16:10:00,59.85,59.92,59.83,59.83,123400000.0
2009-01-13 16:11:00,59.83,59.855,59.82,59.83,195200000.0
2009-01-13 16:12:00,59.835,59.88,59.81,59.85,188200000.0
2009-01-13 16:13:00,59.85,59.86,59.825,59.83,37000000.0
2009-01-13 16:14:00,59.825,59.825,59.79,59.815,78000000.0
2009-01-13 16:15:00,59.81,59.86,59.81,59.85,66600000.0
2009-01-13 16:16:00,59.845,59.845,59.79,59.82,61000000.0
2009-01-13 16:17:00,59.815,59.84,59.79,59.81,195800000.0
2009-01-13 16:18:00,59.81,59.845,59.81,59.84,51200000.0
2009-01-13 16:19:00,59.84,59.87,59.825,59.845,164200000.0
2009-01-13 16:20:00,59.835,59.865,59.825,59.83,111400000.0
2009-01-13 16:21:00,59.83,59.845,59.82,59.845,54600000.0
2009-01-13 16:22:00,59.85,59.865,59.83,59.845,144200000.0
2009-01-13 16:23:00,59.855,59.87,59.835,59.85,108400000.0
2009-01-13 16:24:00,59.855,59.875,59.84,59.86,115000000.0
2009-01-13 16:25:00,59.86,59.88,59.835,59.845,146400000.0
2009-01-13 16:26:00,59.85,59.875,59.82,59.87,163400000.0
2009-01-13 16:27:00,59.875,59.875,59.855,59.855,32200000.0
2009-01-13 16:28:00,59.855,59.865,59.82,59.82,76400000.0
2009-01-13 16:29:00,59.825,59.905,59.82,59.89,303400000.0
2009-01-13 16:30:00,59.895,59.925,59.85,59.885,435800000.0
2009-01-13 16:31:00,59.89,59.9,59.86,59.885,351800000.0
2009-01-13 16:32:00,59.885,59.905,59.86,59.86,439400000.0
2009-01-13 16:33:00,59.855,59.88,59.855,59.865,109800000.0
2009-01-13 16:34:00,59.87,59.88,59.84,59.85,319600000.0
2009-01-13 16:35:00,59.85,59.92,59.84,59.89,177000000.0
2009-01-13 16:36:00,59.895,59.93,59.895,59.925,37800000.0
2009-01-13 16:37:00,59.925,59.945,59.905,59.935,93600000.0
2009-01-13 16:38:00,59.93,59.985,59.92,59.985,67800000.0
2009-01-13 16:39:00,59.985,60.005,59.98,59.99,116000000.0
2009-01-13 16:40:00,59.995,59.995,59.955,59.97,117600000.0
2009-01-13 16:41:00,59.965,60.03,59.935,60.025,319200000.0
2009-01-13 16:42:00,60.02,60.05,60.01,60.03,121200000.0
2009-01-13 16:43:00,60.025,60.07,60.01,60.05,103800000.0
2009-01-13 16:44:00,60.055,60.1,60.04,60.095,289800000.0
2009-01-13 16:45:00,60.095,60.13,60.07,60.12,218000000.0
2009-01-13 16:46:00,60.115,60.165,60.115,60.14,219800000.0
2009-01-13 16:47:00,60.14,60.18,60.11,60.125,179800000.0
2009-01-13 16:48:00,60.125,60.215,60.115,60.195,217200000.0
2009-01-13 16:49:00,60.195,60.235,60.135,60.135,171400000.0
2009-01-13 16:50:00,60.135,60.18,60.13,60.165,145000000.0
2009-01-13 16:51:00,60.17,60.235,60.17,60.185,177800000.0
2009-01-13 16:52:00,60.19,60.2,60.11,60.11,383200000.0
2009-01-13 16:53:00,60.105,60.125,60.085,60.09,266800000.0
2009-01-13 16:54:00,60.085,60.175,60.08,60.115,225600000.0
2009-01-13 16:55:00,60.115,60.165,60.11,60.15,206200000.0
2009-01-13 16:56:00,60.16,60.22,60.16,60.2,131200000.0
2009-01-13 16:57:00,60.2,60.2,60.155,60.18,140400000.0
2009-01-13 16:58:00,60.18,60.205,60.115,60.15,206200000.0
2009-01-13 16:59:00,60.145,60.16,60.025,60.045,288400000.0
2009-01-13 17:00:00,60.045,60.105,60.015,60.065,321200000.0
2009-01-13 17:01:00,60.07,60.095,60.02,60.03,186200000.0
2009-01-13 17:02:00,60.03,60.045,59.96,59.975,294600000.0
2009-01-13 17:03:00,59.97,59.99,59.94,59.95,217400000.0
2009-01-13 17:04:00,59.955,59.98,59.935,59.97,184600000.0
2009-01-13 17:05:00,59.975,60.015,59.97,59.985,101600000.0
2009-01-13 17:06:00,59.99,60.03,59.99,60.025,45400000.0
2009-01-13 17:07:00,60.025,60.08,60.025,60.075,86800000.0
2009-01-13 17:08:00,60.075,60.175,60.075,60.145,126200000.0
2009-01-13 17:09:00,60.145,60.155,60.09,60.095,190400000.0
2009-01-13 17:10:00,60.095,60.1,60.085,60.1,136600000.0
2009-01-13 17:11:00,60.1,60.13,60.095,60.105,119600000.0
2009-01-13 17:12:00,60.1,60.11,60.09,60.095,63400000.0
2009-01-13 17:13:00,60.1,60.15,60.1,60.115,154600000.0
2009-01-13 17:14:00,60.11,60.21,60.11,60.185,353200000.0
2009-01-13 17:15:00,60.2,60.25,60.175,60.235,307200000.0
2009-01-13 17:16:00,60.24,60.25,60.145,60.17,203000000.0
2009-01-13 17:17:00,60.17,60.17,60.12,60.14,347000000.0
2009-01-13 17:18:00,60.14,60.155,60.06,60.085,229600000.0
2009-01-13 17:19:00,60.085,60.1,60.055,60.06,359000000.0
2009-01-13 17:20:00,60.06,60.075,60.01,60.07,272800000.0
2009-01-13 17:21:00,60.06,60.065,59.99,59.99,203200000.0
2009-01-13 17:22:00,59.995,60.02,59.98,60.01,141600000.0
2009-01-13 17:23:00,60.01,60.015,59.915,59.92,204600000.0
2009-01-13 17:24:00,59.92,59.96,59.895,59.905,269000000.0
2009-01-13 17:25:00,59.905,59.98,59.87,59.965,469000000.0
2009-01-13 17:26:00,59.965,59.965,59.92,59.93,230000000.0
2009-01-13 17:27:00,59.935,59.935,59.905,59.925,148200000.0
2009-01-13 17:28:00,59.92,59.965,59.92,59.955,149600000.0
2009-01-13 17:29:00,59.955,60.02,59.955,60.02,157400000.0
2009-01-13 17:30:00,60.02,60.03,59.98,59.985,239400000.0
2009-01-13 17:31:00,59.985,59.995,59.955,59.96,239200000.0
2009-01-13 17:32:00,59.95,59.98,59.94,59.94,141600000.0
2009-01-13 17:33:00,59.94,59.945,59.915,59.92,106000000.0
2009-01-13 17:34:00,59.925,59.935,59.91,59.925,102200000.0
2009-01-13 17:35:00,59.925,59.94,59.905,59.925,53400000.0
2009-01-13 17:36:00,59.935,59.935,59.9,59.9,63800000.0
2009-01-13 17:37:00,59.9,59.9,59.84,59.865,131000000.0
2009-01-13 17:38:00,59.86,59.905,59.83,59.87,82800000.0
2009-01-13 17:39:00,59.86,59.89,59.86,59.87,52800000.0
2009-01-13 17:40:00,59.87,59.875,59.855,59.86,96400000.0
2009-01-13 17:41:00,59.855,59.87,59.795,59.83,227800000.0
2009-01-13 17:42:00,59.83,59.845,59.78,59.78,287800000.0
2009-01-13 17:43:00,59.775,59.805,59.755,59.76,212000000.0
2009-01-13 17:44:00,59.755,59.765,59.725,59.75,162200000.0
2009-01-13 17:45:00,59.75,59.775,59.675,59.68,122800000.0
2009-01-13 17:46:00,59.68,59.73,59.67,59.695,196400000.0
2009-01-13 17:47:00,59.695,59.7,59.66,59.66,182800000.0
2009-01-13 17:48:00,59.66,59.705,59.66,59.675,129400000.0
2009-01-13 17:49:00,59.685,59.72,59.65,59.66,124000000.0
2009-01-13 17:50:00,59.66,59.675,59.625,59.635,153200000.0
2009-01-13 17:51:00,59.635,59.715,59.63,59.675,217400000.0
2009-01-13 17:52:00,59.675,59.72,59.66,59.705,209200000.0
2009-01-13 17:53:00,59.705,59.71,59.64,59.64,239000000.0
2009-01-13 17:54:00,59.64,59.71,59.64,59.695,114800000.0
2009-01-13 17:55:00,59.695,59.715,59.66,59.66,193400000.0
2009-01-13 17:56:00,59.655,59.68,59.64,59.67,118000000.0
2009-01-13 17:57:00,59.67,59.69,59.635,59.66,122000000.0
2009-01-13 17:58:00,59.655,59.7,59.605,59.695,254000000.0
2009-01-13 17:59:00,59.7,59.7,59.61,59.63,140200000.0
2009-01-13 18:00:00,59.635,59.685,59.63,59.645,93400000.0
2009-01-13 18:01:00,59.65,59.745,59.65,59.71,166200000.0
2009-01-13 18:02:00,59.705,59.735,59.685,59.73,79200000.0
2009-01-13 18:03:00,59.72,59.745,59.7,59.705,83200000.0
2009-01-13 18:04:00,59.695,59.745,59.695,59.715,131400000.0
2009-01-13 18:05:00,59.715,59.72,59.67,59.685,143800000.0
2009-01-13 18:06:00,59.685,59.745,59.675,59.74,108200000.0
2009-01-13 18:07:00,59.745,59.85,59.745,59.845,238200000.0
2009-01-13 18:08:00,59.85,59.87,59.825,59.825,61000000.0
2009-01-13 18:09:00,59.83,59.905,59.8,59.905,156200000.0
2009-01-13 18:10:00,59.9,59.9,59.845,59.86,219000000.0
2009-01-13 18:11:00,59.86,59.86,59.81,59.81,224000000.0
2009-01-13 18:12:00,59.815,59.815,59.72,59.745,239000000.0
2009-01-13 18:13:00,59.745,59.765,59.745,59.755,97200000.0
2009-01-13 18:14:00,59.76,59.805,59.75,59.8,363200000.0
2009-01-13 18:15:00,59.79,59.82,59.74,59.745,234000000.0
2009-01-13 18:16:00,59.745,59.805,59.745,59.795,404000000.0
2009-01-13 18:17:00,59.795,59.795,59.735,59.76,184400000.0
2009-01-13 18:18:00,59.76,59.785,59.74,59.755,118600000.0
2009-01-13 18:19:00,59.755,59.77,59.745,59.75,63400000.0
2009-01-13 18:20:00,59.75,59.75,59.735,59.735,18000000.0
2009-01-13 18:21:00,59.735,59.74,59.66,59.67,174600000.0
2009-01-13 18:22:00,59.67,59.71,59.665,59.7,211800000.0
2009-01-13 18:23:00,59.7,59.72,59.69,59.695,97800000.0
2009-01-13 18:24:00,59.695,59.785,59.695,59.755,193000000.0
2009-01-13 18:25:00,59.75,59.815,59.74,59.81,104400000.0
2009-01-13 18:26:00,59.815,59.835,59.805,59.82,44000000.0
2009-01-13 18:27:00,59.82,59.85,59.805,59.84,137800000.0
2009-01-13 18:28:00,59.835,59.885,59.83,59.875,235800000.0
2009-01-13 18:29:00,59.875,59.885,59.84,59.85,164000000.0
2009-01-13 18:30:00,59.855,59.865,59.825,59.85,292400000.0
2009-01-13 18:31:00,59.85,59.9,59.815,59.885,197200000.0
2009-01-13 18:32:00,59.885,59.96,59.885,59.95,110000000.0
2009-01-13 18:33:00,59.95,59.95,59.93,59.94,27000000.0
2009-01-13 18:34:00,59.945,59.95,59.93,59.935,73400000.0
2009-01-13 18:35:00,59.92,59.93,59.89,59.9,298000000.0
2009-01-13 18:36:00,59.885,59.935,59.885,59.935,237600000.0
2009-01-13 18:37:00,59.935,59.975,59.93,59.97,250200000.0
2009-01-13 18:38:00,59.97,59.98,59.925,59.93,245800000.0
2009-01-13 18:39:00,59.93,59.945,59.905,59.915,232200000.0
2009-01-13 18:40:00,59.925,59.95,59.9,59.915,141200000.0
2009-01-13 18:41:00,59.91,59.935,59.875,59.93,137000000.0
2009-01-13 18:42:00,59.925,59.955,59.9,59.94,138800000.0
2009-01-13 18:43:00,59.945,59.97,59.945,59.96,88600000.0
2009-01-13 18:44:00,59.96,60.0,59.935,59.935,271600000.0
2009-01-13 18:45:00,59.935,59.95,59.87,59.87,224700000.0
2009-01-13 18:46:00,59.875,59.905,59.875,59.875,205600000.0
2009-01-13 18:47:00,59.88,59.895,59.86,59.865,140400000.0
2009-01-13 18:48:00,59.865,59.885,59.84,59.88,108800000.0
2009-01-13 18:49:00,59.88,59.9,59.855,59.885,125000000.0
2009-01-13 18:50:00,59.895,59.895,59.805,59.82,90400000.0
2009-01-13 18:51:00,59.82,59.85,59.805,59.85,110200000.0
2009-01-13 18:52:00,59.845,59.845,59.815,59.83,197800000.0
2009-01-13 18:53:00,59.82,59.825,59.805,59.805,129200000.0
2009-01-13 18:54:00,59.805,59.81,59.785,59.785,193000000.0
2009-01-13 18:55:00,59.785,59.795,59.77,59.795,247000000.0
2009-01-13 18:56:00,59.795,59.815,59.78,59.805,159800000.0
2009-01-13 18:57:00,59.8,59.8,59.695,59.715,188800000.0
2009-01-13 18:58:00,59.71,59.835,59.69,59.835,168600000.0
2009-01-13 18:59:00,59.84,59.845,59.79,59.79,275400000.0
2009-01-13 19:00:00,59.785,59.855,59.78,59.85,293400000.0
2009-01-13 19:01:00,59.86,59.86,59.79,59.795,190800000.0
2009-01-13 19:02:00,59.805,59.875,59.785,59.825,410000000.0
2009-01-13 19:03:00,59.83,59.83,59.76,59.795,341600000.0
2009-01-13 19:04:00,59.795,59.825,59.755,59.795,336600000.0
2009-01-13 19:05:00,59.795,59.84,59.785,59.82,462200000.0
2009-01-13 19:06:00,59.815,59.825,59.775,59.815,348000000.0
2009-01-13 19:07:00,59.805,59.805,59.765,59.78,104600000.0
2009-01-13 19:08:00,59.78,59.815,59.735,59.795,248600000.0
2009-01-13 19:09:00,59.79,59.815,59.78,59.805,309000000.0
2009-01-13 19:10:00,59.795,59.8,59.695,59.705,308400000.0
2009-01-13 19:11:00,59.71,59.74,59.695,59.71,153600000.0
2009-01-13 19:12:00,59.71,59.73,59.705,59.72,69000000.0
2009-01-13 19:13:00,59.715,59.72,59.67,59.69,195800000.0
2009-01-13 19:14:00,59.685,59.715,59.68,59.695,185800000.0
2009-01-13 19:15:00,59.695,59.7,59.665,59.665,109600000.0
2009-01-13 19:16:00,59.655,59.675,59.64,59.67,147800000.0
2009-01-13 19:17:00,59.68,59.685,59.64,59.645,104600000.0
2009-01-13 19:18:00,59.645,59.67,59.615,59.635,444400000.0
2009-01-13 19:19:00,59.66,59.67,59.645,59.645,62000000.0
2009-01-13 19:20:00,59.645,59.655,59.635,59.655,106200000.0
2009-01-13 19:21:00,59.655,59.74,59.655,59.735,200800000.0
2009-01-13 19:22:00,59.73,59.73,59.71,59.72,77200000.0
2009-01-13 19:23:00,59.72,59.725,59.675,59.715,261200000.0
2009-01-13 19:24:00,59.715,59.72,59.715,59.715,9000000.0
2009-01-13 19:25:00,59.725,59.765,59.725,59.765,75800000.0
2009-01-13 19:26:00,59.76,59.805,59.76,59.8,116000000.0
2009-01-13 19:27:00,59.8,59.815,59.775,59.815,51600000.0
2009-01-13 19:28:00,59.81,59.865,59.81,59.855,119000000.0
2009-01-13 19:29:00,59.86,59.86,59.845,59.855,51400000.0
2009-01-13 19:30:00,59.85,59.895,59.845,59.87,115800000.0
2009-01-13 19:31:00,59.87,59.875,59.85,59.87,69800000.0
2009-01-13 19:32:00,59.865,59.87,59.855,59.86,25000000.0
2009-01-13 19:33:00,59.865,59.905,59.865,59.89,275400000.0
2009-01-13 19:34:00,59.895,59.91,59.89,59.89,123200000.0
2009-01-13 19:35:00,59.89,59.915,59.875,59.905,75600000.0
2009-01-13 19:36:00,59.905,59.92,59.895,59.905,182200000.0
2009-01-13 19:37:00,59.895,59.905,59.875,59.895,131200000.0
2009-01-13 19:38:00,59.9,59.9,59.89,59.89,190800000.0
2009-01-13 19:39:00,59.895,59.9,59.875,59.89,112000000.0
2009-01-13 19:40:00,59.88,59.895,59.875,59.89,55000000.0
2009-01-13 19:41:00,59.88,59.9,59.875,59.895,61200000.0
2009-01-13 19:42:00,59.895,59.895,59.875,59.885,54200000.0
2009-01-13 19:43:00,59.88,59.885,59.88,59.885,9000000.0
2009-01-13 19:44:00,59.88,59.885,59.84,59.84,95800000.0
2009-01-13 19:45:00,59.84,59.87,59.84,59.865,260200000.0
2009-01-13 19:46:00,59.87,59.87,59.8,59.81,123600000.0
2009-01-13 19:47:00,59.815,59.825,59.755,59.77,189400000.0
2009-01-13 19:48:00,59.77,59.81,59.77,59.79,194400000.0
2009-01-13 19:49:00,59.785,59.8,59.745,59.745,118000000.0
2009-01-13 19:50:00,59.74,59.805,59.725,59.735,208200000.0
2009-01-13 19:51:00,59.735,59.79,59.705,59.705,257200000.0
2009-01-13 19:52:00,59.715,59.77,59.705,59.76,185800000.0
2009-01-13 19:53:00,59.77,59.795,59.76,59.765,276800000.0
2009-01-13 19:54:00,59.775,59.78,59.755,59.765,120200000.0
2009-01-13 19:55:00,59.76,59.77,59.745,59.755,122400000.0
2009-01-13 19:56:00,59.755,59.76,59.705,59.715,202200000.0
2009-01-13 19:57:00,59.72,59.725,59.705,59.725,104600000.0
2009-01-13 19:58:00,59.725,59.725,59.705,59.705,40800000.0
2009-01-13 19:59:00,59.705,59.71,59.68,59.7,136200000.0
2009-01-13 20:00:00,59.7,59.715,59.7,59.705,147200000.0
2009-01-13 20:01:00,59.705,59.705,59.69,59.69,87600000.0
2009-01-13 20:02:00,59.695,59.695,59.69,59.695,46400000.0
2009-01-13 20:03:00,59.695,59.695,59.655,59.68,290000000.0
2009-01-13 20:04:00,59.68,59.685,59.645,59.67,223400000.0
2009-01-13 20:05:00,59.67,59.685,59.66,59.68,219600000.0
2009-01-13 20:06:00,59.675,59.685,59.665,59.685,96400000.0
2009-01-13 20:07:00,59.685,59.725,59.685,59.71,196600000.0
2009-01-13 20:08:00,59.71,59.715,59.7,59.7,132800000.0
2009-01-13 20:09:00,59.7,59.7,59.665,59.665,212600000.0
2009-01-13 20:10:00,59.67,59.67,59.645,59.655,224200000.0
2009-01-13 20:11:00,59.66,59.685,59.655,59.665,206600000.0
2009-01-13 20:12:00,59.66,59.675,59.66,59.67,72200000.0
2009-01-13 20:13:00,59.675,59.7,59.67,59.69,148000000.0
2009-01-13 20:14:00,59.69,59.72,59.675,59.72,175800000.0
2009-01-13 20:15:00,59.72,59.725,59.67,59.67,146000000.0
2009-01-13 20:16:00,59.67,59.7,59.66,59.66,170400000.0
2009-01-13 20:17:00,59.66,59.67,59.655,59.66,93400000.0
2009-01-13 20:18:00,59.66,59.67,59.615,59.62,116000000.0
2009-01-13 20:19:00,59.615,59.625,59.45,59.49,204399999.0
2009-01-13 20:20:00,59.49,59.53,59.365,59.365,499000000.0
2009-01-13 20:21:00,59.375,59.46,59.355,59.4,553300000.0
2009-01-13 20:22:00,59.405,59.49,59.405,59.46,401200000.0
2009-01-13 20:23:00,59.46,59.475,59.385,59.47,361300000.0
2009-01-13 20:24:00,59.465,59.49,59.435,59.435,225800000.0
2009-01-13 20:25:00,59.435,59.46,59.4,59.455,408800000.0
2009-01-13 20:26:00,59.46,59.485,59.41,59.42,226000000.0
2009-01-13 20:27:00,59.42,59.44,59.405,59.405,282200000.0
2009-01-13 20:28:00,59.405,59.405,59.375,59.38,237400000.0
2009-01-13 20:29:00,59.385,59.42,59.355,59.37,345600000.0
2009-01-13 20:30:00,59.37,59.38,59.31,59.35,412300000.0
2009-01-13 20:31:00,59.355,59.375,59.335,59.355,287200000.0
2009-01-13 20:32:00,59.355,59.355,59.315,59.34,197400000.0
2009-01-13 20:33:00,59.34,59.355,59.33,59.345,219000000.0
2009-01-13 20:34:00,59.345,59.35,59.315,59.335,314800000.0
2009-01-13 20:35:00,59.335,59.345,59.335,59.34,106200000.0
2009-01-13 20:36:00,59.335,59.385,59.335,59.375,190800000.0
2009-01-13 20:37:00,59.375,59.4,59.375,59.395,194000000.0
2009-01-13 20:38:00,59.39,59.415,59.375,59.405,370400000.0
2009-01-13 20:39:00,59.4,59.405,59.39,59.395,122600000.0
2009-01-13 20:40:00,59.395,59.41,59.395,59.405,51600000.0
2009-01-13 20:41:00,59.4,59.405,59.265,59.285,344900000.0
2009-01-13 20:42:00,59.29,59.29,59.205,59.21,390600000.0
2009-01-13 20:43:00,59.205,59.21,59.05,59.085,527800000.0
2009-01-13 20:44:00,59.08,59.125,59.075,59.12,285800000.0
2009-01-13 20:45:00,59.12,59.125,59.1,59.12,263200000.0
2009-01-13 20:46:00,59.105,59.14,59.105,59.135,182000000.0
2009-01-13 20:47:00,59.13,59.13,59.08,59.095,215400000.0
2009-01-13 20:48:00,59.095,59.1,59.02,59.025,334800000.0
2009-01-13 20:49:00,59.02,59.03,58.995,58.995,241000000.0
2009-01-13 20:50:00,58.995,59.025,58.985,59.025,227400000.0
2009-01-13 20:51:00,59.02,59.035,58.99,59.015,325200000.0
2009-01-13 20:52:00,59.015,59.015,58.93,58.945,255400000.0
2009-01-13 20:53:00,58.95,58.95,58.875,58.945,163000000.0
2009-01-13 20:54:00,58.94,58.96,58.9,58.9,136000000.0
2009-01-13 20:55:00,58.91,58.94,58.905,58.92,66000000.0
2009-01-13 20:56:00,58.92,58.92,58.8,58.8,256800000.0
2009-01-13 20:57:00,58.8,58.81,58.695,58.695,278600000.0
2009-01-13 20:58:00,58.695,58.7,58.525,58.565,332600000.0
2009-01-13 20:59:00,58.56,58.645,58.56,58.615,374600000.0
2009-01-13 21:00:00,58.64,58.705,58.61,58.705,327000000.0
2009-01-13 21:01:00,58.705,58.725,58.695,58.725,360200000.0
2009-01-13 21:02:00,58.725,58.77,58.705,58.74,185600000.0
2009-01-13 21:03:00,58.74,58.76,58.7,58.71,374200000.0
2009-01-13 21:04:00,58.715,58.82,58.7,58.77,325800000.0
2009-01-13 21:05:00,58.76,58.83,58.74,58.805,326800000.0
2009-01-13 21:06:00,58.805,58.95,58.805,58.915,382000000.0
2009-01-13 21:07:00,58.91,58.985,58.9,58.98,209200000.0
2009-01-13 21:08:00,58.98,58.98,58.905,58.905,266400000.0
2009-01-13 21:09:00,58.905,58.92,58.865,58.885,395800000.0
2009-01-13 21:10:00,58.88,58.91,58.88,58.89,251600000.0
2009-01-13 21:11:00,58.895,58.905,58.89,58.9,112000000.0
2009-01-13 21:12:00,58.9,58.95,58.9,58.95,167200000.0
2009-01-13 21:13:00,58.95,58.975,58.925,58.965,102800000.0
2009-01-13 21:14:00,58.965,58.97,58.895,58.92,373600000.0
2009-01-13 21:15:00,58.915,58.96,58.9,58.915,334200000.0
2009-01-13 21:16:00,58.91,58.92,58.87,58.9,412400000.0
2009-01-13 21:17:00,58.9,58.915,58.875,58.875,177600000.0
2009-01-13 21:18:00,58.875,58.925,58.87,58.925,188600000.0
2009-01-13 21:19:00,58.93,58.955,58.875,58.875,231000000.0
2009-01-13 21:20:00,58.87,58.92,58.87,58.89,223400000.0
2009-01-13 21:21:00,58.89,58.91,58.885,58.895,196400000.0
2009-01-13 21:22:00,58.895,58.93,58.87,58.87,337000000.0
2009-01-13 21:23:00,58.88,58.91,58.87,58.91,127800000.0
2009-01-13 21:24:00,58.9,58.9,58.85,58.855,102600000.0
2009-01-13 21:25:00,58.845,58.915,58.84,58.855,395200000.0
2009-01-13 21:26:00,58.855,58.87,58.815,58.835,118000000.0
2009-01-13 21:27:00,58.835,58.865,58.825,58.85,171200000.0
2009-01-13 21:28:00,58.85,58.85,58.805,58.815,300200000.0
2009-01-13 21:29:00,58.805,58.835,58.775,58.78,279400000.0
2009-01-13 21:30:00,58.785,58.82,58.77,58.805,419800000.0
2009-01-13 21:31:00,58.81,58.835,58.795,58.81,472800000.0
2009-01-13 21:32:00,58.81,58.875,58.805,58.85,296200000.0
2009-01-13 21:33:00,58.85,58.895,58.825,58.875,123000000.0
2009-01-13 21:34:00,58.875,58.99,58.875,58.97,172200000.0
2009-01-13 21:35:00,58.975,58.995,58.955,58.995,78000000.0
2009-01-13 21:36:00,58.985,59.0,58.98,58.985,139400000.0
2009-01-13 21:37:00,58.985,59.025,58.96,59.01,174400000.0
2009-01-13 21:38:00,59.005,59.04,59.005,59.015,55600000.0
2009-01-13 21:39:00,59.01,59.045,58.995,59.03,74000000.0
2009-01-13 21:40:00,59.035,59.09,59.02,59.08,89600000.0
2009-01-13 21:41:00,59.085,59.085,59.035,59.075,124400000.0
2009-01-13 21:42:00,59.075,59.095,58.97,58.97,136600000.0
2009-01-13 21:43:00,58.97,59.015,58.965,59.01,62400000.0
2009-01-13 21:44:00,59.015,59.07,59.015,59.07,229400000.0
2009-01-13 21:45:00,59.07,59.075,59.045,59.055,66600000.0
2009-01-13 21:46:00,59.06,59.15,59.06,59.135,137000000.0
2009-01-13 21:47:00,59.14,59.22,59.14,59.215,95400000.0
2009-01-13 21:48:00,59.215,59.215,59.165,59.195,159600000.0
2009-01-13 21:49:00,59.2,59.235,59.1,59.14,170800000.0
2009-01-13 21:50:00,59.14,59.14,59.065,59.08,62600000.0
2009-01-13 21:51:00,59.075,59.085,59.035,59.075,97800000.0
2009-01-13 21:52:00,59.08,59.085,59.05,59.08,161400000.0
2009-01-13 21:53:00,59.085,59.12,59.055,59.1,453200000.0
2009-01-13 21:54:00,59.12,59.12,59.06,59.065,76000000.0
2009-01-13 21:55:00,59.06,59.075,59.045,59.07,240000000.0
2009-01-13 21:56:00,59.075,59.09,59.07,59.075,53800000.0
2009-01-13 21:57:00,59.075,59.155,59.075,59.115,177800000.0
2009-01-13 21:58:00,59.13,59.135,59.09,59.09,73400000.0
2009-01-13 21:59:00,59.075,59.085,59.04,59.04,72200000.0
2009-01-13 22:00:00,59.045,59.11,59.03,59.08,329600000.0
2009-01-13 22:01:00,59.08,59.1,59.035,59.035,476200000.0
2009-01-13 22:02:00,59.035,59.06,58.995,59.01,260800000.0
2009-01-13 22:03:00,59.01,59.06,59.005,59.04,307400000.0
2009-01-13 22:04:00,59.04,59.055,59.04,59.04,71000000.0
2009-01-13 22:05:00,59.045,59.05,58.98,58.98,112400000.0
2009-01-13 22:06:00,58.98,58.985,58.915,58.96,111600000.0
2009-01-13 22:07:00,58.96,58.965,58.92,58.92,178200000.0
2009-01-13 22:08:00,58.92,58.955,58.915,58.915,157800000.0
2009-01-13 22:09:00,58.915,58.915,58.895,58.895,62200000.0
2009-01-13 22:10:00,58.895,58.92,58.885,58.885,138000000.0
2009-01-13 22:11:00,58.885,58.9,58.875,58.88,120600000.0
2009-01-13 22:12:00,58.875,58.915,58.87,58.9,48600000.0
2009-01-13 22:13:00,58.89,58.92,58.88,58.905,77000000.0
2009-01-13 22:14:00,58.9,58.915,58.895,58.915,33200000.0
2009-01-13 22:15:00,58.905,58.905,58.885,58.89,16800000.0
2009-01-13 22:16:00,58.88,58.915,58.88,58.9,101400000.0
2009-01-13 22:17:00,58.895,58.91,58.895,58.91,228000000.0
2009-01-13 22:18:00,58.91,58.935,58.91,58.915,285000000.0
2009-01-13 22:19:00,58.92,58.935,58.915,58.92,195400000.0
2009-01-13 22:20:00,58.92,58.935,58.915,58.915,91000000.0
2009-01-13 22:21:00,58.915,58.925,58.875,58.92,125000000.0
2009-01-13 22:22:00,58.925,58.99,58.92,58.98,145200000.0
2009-01-13 22:23:00,58.99,59.015,58.99,58.995,143200000.0
2009-01-13 22:24:00,59.0,59.02,58.99,59.015,256800000.0
2009-01-13 22:25:00,59.01,59.01,58.995,59.0,97000000.0
2009-01-13 22:26:00,59.0,59.04,59.0,59.015,211800000.0
2009-01-13 22:27:00,59.015,59.03,59.01,59.02,107000000.0
2009-01-13 22:28:00,59.02,59.02,58.985,59.0,165200000.0
2009-01-13 22:29:00,59.0,59.04,58.98,59.035,67200000.0
2009-01-13 22:30:00,59.035,59.035,58.995,58.995,39600000.0
2009-01-13 22:31:00,58.985,59.005,58.98,59.0,33000000.0
2009-01-13 22:32:00,58.99,58.99,58.92,58.93,245400000.0
2009-01-13 22:33:00,58.93,58.965,58.925,58.955,215600000.0
2009-01-13 22:34:00,58.955,58.965,58.915,58.955,241000000.0
2009-01-13 22:35:00,58.96,59.03,58.96,59.03,305200000.0
2009-01-13 22:36:00,59.02,59.02,58.99,59.0,291200000.0
2009-01-13 22:37:00,58.995,59.01,58.98,58.995,129200000.0
2009-01-13 22:38:00,59.0,59.03,58.97,59.015,325200000.0
2009-01-13 22:39:00,59.015,59.06,59.015,59.06,232600000.0
2009-01-13 22:40:00,59.06,59.075,59.04,59.07,153600000.0
2009-01-13 22:41:00,59.07,59.125,59.07,59.11,240600000.0
2009-01-13 22:42:00,59.11,59.14,59.07,59.14,295400000.0
2009-01-13 22:43:00,59.14,59.14,59.085,59.105,197800000.0
2009-01-13 22:44:00,59.105,59.13,59.08,59.09,128600000.0
2009-01-13 22:45:00,59.095,59.115,59.08,59.11,115200000.0
2009-01-13 22:46:00,59.115,59.12,59.095,59.115,121600000.0
2009-01-13 22:47:00,59.1,59.11,59.06,59.08,180400000.0
2009-01-13 22:48:00,59.08,59.11,59.06,59.095,266800000.0
2009-01-13 22:49:00,59.095,59.12,59.07,59.11,102200000.0
2009-01-13 22:50:00,59.11,59.15,59.11,59.135,122800000.0
2009-01-13 22:51:00,59.135,59.175,59.135,59.165,81000000.0
2009-01-13 22:52:00,59.165,59.185,59.13,59.13,67000000.0
2009-01-13 22:53:00,59.135,59.155,59.135,59.15,21000000.0
2009-01-13 22:54:00,59.15,59.16,59.145,59.16,34000000.0
2009-01-13 22:55:00,59.16,59.16,59.115,59.12,58600000.0
2009-01-13 22:56:00,59.125,59.125,59.08,59.115,67400000.0
2009-01-13 22:57:00,59.11,59.125,59.105,59.12,96800000.0
2009-01-13 22:58:00,59.115,59.115,59.1,59.115,46000000.0
2009-01-13 22:59:00,59.115,59.185,59.095,59.17,104600000.0
2009-01-13 23:00:00,59.165,59.165,59.095,59.105,178200000.0
2009-01-13 23:01:00,59.115,59.125,59.08,59.125,26200000.0
2009-01-13 23:02:00,59.125,59.125,59.12,59.12,6000000.0
2009-01-13 23:03:00,59.12,59.14,59.085,59.11,63200000.0
2009-01-13 23:04:00,59.11,59.11,59.09,59.09,26000000.0
2009-01-13 23:05:00,59.095,59.1,59.09,59.095,15000000.0
2009-01-13 23:06:00,59.1,59.125,59.1,59.125,18000000.0
2009-01-13 23:07:00,59.125,59.145,59.09,59.095,67200000.0
2009-01-13 23:08:00,59.1,59.13,59.09,59.105,95000000.0
2009-01-13 23:09:00,59.105,59.12,59.085,59.085,149600000.0
2009-01-13 23:10:00,59.08,59.105,59.075,59.1,58200000.0
2009-01-13 23:11:00,59.1,59.1,59.085,59.095,29000000.0
2009-01-13 23:12:00,59.105,59.11,59.09,59.09,17000000.0
2009-01-13 23:13:00,59.095,59.155,59.095,59.155,41600000.0
2009-01-13 23:14:00,59.145,59.165,59.135,59.15,90200000.0
2009-01-13 23:15:00,59.15,59.175,59.145,59.175,102200000.0
2009-01-13 23:16:00,59.17,59.18,59.16,59.175,25000000.0
2009-01-13 23:17:00,59.175,59.175,59.175,59.175,3000000.0
2009-01-13 23:18:00,59.175,59.18,59.17,59.17,15000000.0
2009-01-13 23:19:00,59.175,59.175,59.17,59.175,7000000.0
2009-01-13 23:20:00,59.17,59.175,59.155,59.16,33000000.0
2009-01-13 23:21:00,59.16,59.21,59.16,59.205,34000000.0
2009-01-13 23:22:00,59.2,59.2,59.175,59.19,12000000.0
2009-01-13 23:23:00,59.195,59.245,59.195,59.21,89000000.0
2009-01-13 23:24:00,59.21,59.235,59.2,59.23,51200000.0
2009-01-13 23:25:00,59.23,59.245,59.23,59.245,7000000.0
2009-01-13 23:26:00,59.245,59.27,59.235,59.27,21200000.0
2009-01-13 23:27:00,59.265,59.28,59.26,59.28,35400000.0
2009-01-13 23:28:00,59.28,59.315,59.27,59.295,90800000.0
2009-01-13 23:29:00,59.29,59.3,59.275,59.3,94600000.0
2009-01-13 23:30:00,59.3,59.33,59.29,59.31,166200000.0
2009-01-13 23:31:00,59.31,59.345,59.305,59.34,112000000.0
2009-01-13 23:32:00,59.335,59.36,59.335,59.35,48000000.0
2009-01-13 23:33:00,59.35,59.385,59.35,59.375,21800000.0
2009-01-13 23:34:00,59.375,59.4,59.37,59.4,94400000.0
2009-01-13 23:35:00,59.4,59.4,59.335,59.36,201200000.0
2009-01-13 23:36:00,59.36,59.36,59.32,59.32,68000000.0
2009-01-13 23:37:00,59.32,59.32,59.3,59.3,84600000.0
2009-01-13 23:38:00,59.3,59.33,59.3,59.325,138000000.0
2009-01-13 23:39:00,59.325,59.41,59.325,59.4,142200000.0
2009-01-13 23:40:00,59.38,59.38,59.33,59.35,119800000.0
2009-01-13 23:41:00,59.35,59.36,59.34,59.355,165600000.0
2009-01-13 23:42:00,59.35,59.35,59.34,59.345,63400000.0
2009-01-13 23:43:00,59.345,59.345,59.335,59.34,65400000.0
2009-01-13 23:44:00,59.34,59.34,59.3,59.325,76800000.0
2009-01-13 23:45:00,59.32,59.37,59.31,59.37,92800000.0
2009-01-13 23:46:00,59.37,59.42,59.37,59.41,286000000.0
2009-01-13 23:47:00,59.41,59.42,59.4,59.4,147000000.0
2009-01-13 23:48:00,59.41,59.435,59.41,59.43,43400000.0
2009-01-13 23:49:00,59.435,59.475,59.435,59.45,42800000.0
2009-01-13 23:50:00,59.435,59.445,59.405,59.42,88600000.0
2009-01-13 23:51:00,59.42,59.425,59.42,59.425,49800000.0
2009-01-13 23:52:00,59.42,59.45,59.415,59.45,95400000.0
2009-01-13 23:53:00,59.45,59.455,59.44,59.445,16000000.0
2009-01-13 23:54:00,59.445,59.455,59.42,59.43,165000000.0
2009-01-13 23:55:00,59.43,59.43,59.4,59.405,165400000.0
2009-01-13 23:56:00,59.405,59.405,59.39,59.395,176600000.0
2009-01-13 23:57:00,59.395,59.395,59.385,59.385,8000000.0
2009-01-13 23:58:00,59.38,59.385,59.375,59.38,18600000.0
2009-01-13 23:59:00,59.385,59.39,59.375,59.38,38400000.0
2009-01-14 00:00:00,59.385,59.385,59.325,59.355,82200000.0
2009-01-14 00:01:00,59.36,59.375,59.355,59.375,17400000.0
2009-01-14 00:02:00,59.38,59.405,59.355,59.4,110200000.0
2009-01-14 00:03:00,59.405,59.405,59.395,59.395,29600000.0
2009-01-14 00:04:00,59.4,59.42,59.4,59.42,38600000.0
2009-01-14 00:05:00,59.41,59.41,59.395,59.4,90000000.0
2009-01-14 00:06:00,59.4,59.4,59.38,59.4,57800000.0
2009-01-14 00:07:00,59.4,59.415,59.385,59.415,21000000.0
2009-01-14 00:08:00,59.41,59.43,59.41,59.42,15000000.0
2009-01-14 00:09:00,59.425,59.435,59.42,59.42,7000000.0
2009-01-14 00:10:00,59.43,59.43,59.4,59.4,84999997.0
2009-01-14 00:11:00,59.4,59.41,59.39,59.4,95999997.0
2009-01-14 00:12:00,59.387,59.407,59.375,59.392,29200000.0
2009-01-14 00:13:00,59.4,59.41,59.4,59.4,6000000.0
2009-01-14 00:14:00,59.4,59.4,59.39,59.39,4000000.0
2009-01-14 00:15:00,59.395,59.395,59.39,59.39,4000000.0
2009-01-14 00:16:00,59.4,59.42,59.4,59.42,7000000.0
2009-01-14 00:17:00,59.42,59.425,59.4,59.42,43600000.0
2009-01-14 00:18:00,59.42,59.42,59.4,59.42,34000000.0
2009-01-14 00:19:00,59.41,59.42,59.41,59.42,17400000.0
2009-01-14 00:20:00,59.415,59.415,59.41,59.41,2000000.0
2009-01-14 00:21:00,59.41,59.41,59.4,59.405,6000000.0
2009-01-14 00:22:00,59.39,59.41,59.39,59.41,24000000.0
2009-01-14 00:23:00,59.405,59.415,59.395,59.415,16000000.0
2009-01-14 00:24:00,59.42,59.46,59.42,59.46,23600000.0
2009-01-14 00:25:00,59.46,59.47,59.435,59.465,39600000.0
2009-01-14 00:26:00,59.455,59.46,59.455,59.455,9000000.0
2009-01-14 00:27:00,59.45,59.46,59.45,59.46,8600000.0
2009-01-14 00:28:00,59.46,59.465,59.45,59.46,20600000.0
2009-01-14 00:29:00,59.455,59.455,59.425,59.425,32600000.0
2009-01-14 00:30:00,59.42,59.42,59.395,59.41,40199999.0
2009-01-14 00:31:00,59.41,59.415,59.41,59.41,9000000.0
2009-01-14 00:32:00,59.4,59.415,59.4,59.415,14000000.0
2009-01-14 00:33:00,59.42,59.44,59.415,59.435,22000000.0
2009-01-14 00:34:00,59.435,59.435,59.415,59.415,13000000.0
2009-01-14 00:35:00,59.42,59.42,59.42,59.42,3000000.0
2009-01-14 00:36:00,59.435,59.45,59.435,59.445,6000000.0
2009-01-14 00:37:00,59.44,59.445,59.44,59.445,7600000.0
2009-01-14 00:38:00,59.445,59.445,59.44,59.445,14600000.0
2009-01-14 00:39:00,59.44,59.48,59.44,59.45,16200000.0
2009-01-14 00:40:00,59.45,59.45,59.45,59.45,2000000.0
2009-01-14 00:41:00,59.45,59.45,59.445,59.445,7800000.0
2009-01-14 00:42:00,59.45,59.45,59.45,59.45,3000000.0
2009-01-14 00:43:00,59.45,59.455,59.45,59.45,11000000.0
2009-01-14 00:44:00,59.45,59.455,59.45,59.45,4600000.0
2009-01-14 00:45:00,59.445,59.445,59.44,59.445,10800000.0
2009-01-14 00:46:00,59.45,59.46,59.45,59.455,12600000.0
2009-01-14 00:47:00,59.45,59.505,59.45,59.5,36000000.0
2009-01-14 00:48:00,59.505,59.515,59.495,59.5,21200000.0
2009-01-14 00:49:00,59.505,59.51,59.495,59.5,17600000.0
2009-01-14 00:50:00,59.5,59.51,59.49,59.49,32599999.0
2009-01-14 00:51:00,59.49,59.515,59.48,59.515,47800000.0
2009-01-14 00:52:00,59.51,59.52,59.51,59.52,14000000.0
2009-01-14 00:53:00,59.525,59.585,59.52,59.56,79800000.0
2009-01-14 00:54:00,59.565,59.565,59.51,59.545,138800000.0
2009-01-14 00:55:00,59.545,59.565,59.545,59.565,14400000.0
2009-01-14 00:56:00,59.519,59.556,59.51,59.543,80800000.0
2009-01-14 00:57:00,59.565,59.585,59.56,59.57,43600000.0
2009-01-14 00:58:00,59.57,59.57,59.56,59.56,40800000.0
2009-01-14 00:59:00,59.56,59.56,59.545,59.545,14600000.0
2009-01-14 01:00:00,59.545,59.565,59.535,59.555,28000000.0
2009-01-14 01:01:00,59.555,59.555,59.535,59.535,5000000.0
2009-01-14 01:02:00,59.535,59.535,59.505,59.51,33600000.0
2009-01-14 01:03:00,59.51,59.51,59.5,59.5,4600000.0
2009-01-14 01:04:00,59.49,59.49,59.47,59.48,29000000.0
2009-01-14 01:05:00,59.505,59.53,59.49,59.5,61599999.0
2009-01-14 01:06:00,59.5,59.51,59.5,59.51,9800000.0
2009-01-14 01:07:00,59.51,59.51,59.51,59.51,18000000.0
2009-01-14 01:08:00,59.51,59.515,59.5,59.51,24400000.0
2009-01-14 01:09:00,59.51,59.525,59.47,59.52,59700000.0
2009-01-14 01:10:00,59.52,59.52,59.475,59.52,18900000.0
2009-01-14 01:11:00,59.52,59.52,59.47,59.485,26600000.0
2009-01-14 01:12:00,59.48,59.535,59.48,59.53,74400000.0
2009-01-14 01:13:00,59.53,59.54,59.53,59.54,27800000.0
2009-01-14 01:14:00,59.54,59.555,59.54,59.55,23600000.0
2009-01-14 01:15:00,59.55,59.55,59.54,59.55,15600000.0
2009-01-14 01:16:00,59.52,59.55,59.51,59.53,40700000.0
2009-01-14 01:17:00,59.53,59.54,59.53,59.53,39800000.0
2009-01-14 01:18:00,59.53,59.54,59.53,59.54,23400000.0
2009-01-14 01:19:00,59.54,59.54,59.53,59.53,25600000.0
2009-01-14 01:20:00,59.54,59.54,59.53,59.53,29600000.0
2009-01-14 01:21:00,59.54,59.54,59.51,59.51,16400000.0
2009-01-14 01:22:00,59.51,59.51,59.475,59.48,18600000.0
2009-01-14 01:23:00,59.475,59.48,59.445,59.46,34600000.0
2009-01-14 01:24:00,59.455,59.51,59.45,59.51,55400000.0
2009-01-14 01:25:00,59.52,59.52,59.515,59.52,5000000.0
2009-01-14 01:26:00,59.525,59.535,59.48,59.48,59600000.0
2009-01-14 01:27:00,59.485,59.5,59.48,59.5,18000000.0
2009-01-14 01:28:00,59.505,59.535,59.505,59.525,18600000.0
2009-01-14 01:29:00,59.515,59.535,59.475,59.475,41200000.0
2009-01-14 01:30:00,59.48,59.5,59.465,59.475,61600000.0
2009-01-14 01:31:00,59.475,59.475,59.445,59.445,55000000.0
2009-01-14 01:32:00,59.45,59.455,59.44,59.45,25600000.0
2009-01-14 01:33:00,59.445,59.45,59.425,59.43,84200000.0
2009-01-14 01:34:00,59.435,59.445,59.415,59.415,21200000.0
2009-01-14 01:35:00,59.415,59.425,59.415,59.425,60000000.0
2009-01-14 01:36:00,59.425,59.445,59.425,59.44,50400000.0
2009-01-14 01:37:00,59.44,59.445,59.44,59.445,18800000.0
2009-01-14 01:38:00,59.45,59.475,59.445,59.47,45400000.0
2009-01-14 01:39:00,59.47,59.49,59.46,59.48,102600000.0
2009-01-14 01:40:00,59.475,59.5,59.475,59.485,36000000.0
2009-01-14 01:41:00,59.485,59.49,59.45,59.475,217600000.0
2009-01-14 01:42:00,59.48,59.48,59.435,59.48,95800000.0
2009-01-14 01:43:00,59.485,59.51,59.485,59.49,50000000.0
2009-01-14 01:44:00,59.5,59.515,59.49,59.51,36400000.0
2009-01-14 01:45:00,59.51,59.51,59.51,59.51,53200000.0
2009-01-14 01:46:00,59.51,59.51,59.51,59.51,16400000.0
2009-01-14 01:47:00,59.51,59.51,59.51,59.51,9600000.0
2009-01-14 01:48:00,59.51,59.51,59.51,59.51,24600000.0
2009-01-14 01:49:00,59.51,59.51,59.51,59.51,25000000.0
2009-01-14 01:50:00,59.51,59.51,59.51,59.51,13200000.0
2009-01-14 01:51:00,59.515,59.555,59.51,59.53,23200000.0
2009-01-14 01:52:00,59.535,59.57,59.535,59.57,30000000.0
2009-01-14 01:53:00,59.56,59.57,59.56,59.57,26800000.0
2009-01-14 01:54:00,59.58,59.61,59.57,59.61,20400000.0
2009-01-14 01:55:00,59.61,59.62,59.59,59.62,36600000.0
2009-01-14 01:56:00,59.62,59.675,59.62,59.66,89800000.0
2009-01-14 01:57:00,59.67,59.67,59.63,59.64,35600000.0
2009-01-14 01:58:00,59.64,59.65,59.64,59.65,27400000.0
2009-01-14 01:59:00,59.65,59.65,59.64,59.64,28200000.0
2009-01-14 02:00:00,59.64,59.65,59.63,59.645,85800000.0
2009-01-14 02:01:00,59.65,59.67,59.64,59.66,59000000.0
2009-01-14 02:02:00,59.65,59.67,59.62,59.67,57300000.0
2009-01-14 02:03:00,59.67,59.67,59.65,59.66,39400000.0
2009-01-14 02:04:00,59.65,59.66,59.64,59.64,16600000.0
2009-01-14 02:05:00,59.64,59.685,59.64,59.685,39000000.0
2009-01-14 02:06:00,59.68,59.685,59.665,59.68,30200000.0
2009-01-14 02:07:00,59.68,59.68,59.66,59.66,15000000.0
2009-01-14 02:08:00,59.66,59.67,59.66,59.66,9200000.0
2009-01-14 02:09:00,59.66,59.67,59.66,59.67,20200000.0
2009-01-14 02:10:00,59.67,59.67,59.635,59.655,17100000.0
2009-01-14 02:11:00,59.66,59.67,59.655,59.67,15600000.0
2009-01-14 02:12:00,59.67,59.67,59.66,59.66,9600000.0
2009-01-14 02:13:00,59.66,59.67,59.645,59.645,21100000.0
2009-01-14 02:14:00,59.66,59.66,59.65,59.66,20000000.0
2009-01-14 02:15:00,59.65,59.65,59.63,59.63,5600000.0
2009-01-14 02:16:00,59.635,59.64,59.63,59.64,31000000.0
2009-01-14 02:17:00,59.64,59.64,59.6,59.62,24500000.0
2009-01-14 02:18:00,59.595,59.61,59.59,59.6,25100000.0
2009-01-14 02:19:00,59.6,59.6,59.58,59.59,36600000.0
2009-01-14 02:20:00,59.59,59.65,59.59,59.645,58800000.0
2009-01-14 02:21:00,59.65,59.675,59.645,59.66,26400000.0
2009-01-14 02:22:00,59.66,59.67,59.625,59.64,39400000.0
2009-01-14 02:23:00,59.65,59.655,59.64,59.65,43000000.0
2009-01-14 02:24:00,59.645,59.645,59.59,59.595,51400000.0
2009-01-14 02:25:00,59.595,59.595,59.58,59.58,24200000.0
2009-01-14 02:26:00,59.59,59.625,59.59,59.61,48000000.0
2009-01-14 02:27:00,59.61,59.645,59.61,59.635,40600000.0
2009-01-14 02:28:00,59.635,59.665,59.63,59.655,31000000.0
2009-01-14 02:29:00,59.65,59.67,59.64,59.645,160599999.0
2009-01-14 02:30:00,59.645,59.685,59.625,59.625,89999999.0
2009-01-14 02:31:00,59.62,59.635,59.585,59.595,49400000.0
2009-01-14 02:32:00,59.6,59.62,59.6,59.62,26000000.0
2009-01-14 02:33:00,59.62,59.62,59.6,59.6,24000000.0
2009-01-14 02:34:00,59.6,59.6,59.58,59.6,26600000.0
2009-01-14 02:35:00,59.6,59.6,59.56,59.575,55400000.0
2009-01-14 02:36:00,59.57,59.58,59.57,59.58,35400000.0
2009-01-14 02:37:00,59.59,59.595,59.58,59.59,14000000.0
2009-01-14 02:38:00,59.595,59.61,59.59,59.6,19000000.0
2009-01-14 02:39:00,59.605,59.605,59.59,59.59,20000000.0
2009-01-14 02:40:00,59.59,59.6,59.59,59.59,14000000.0
2009-01-14 02:41:00,59.59,59.635,59.565,59.61,43999999.0
2009-01-14 02:42:00,59.61,59.61,59.57,59.58,37000000.0
2009-01-14 02:43:00,59.58,59.58,59.525,59.55,49800000.0
2009-01-14 02:44:00,59.545,59.58,59.54,59.58,27800000.0
2009-01-14 02:45:00,59.58,59.61,59.58,59.61,50400000.0
2009-01-14 02:46:00,59.61,59.64,59.605,59.64,20800000.0
2009-01-14 02:47:00,59.64,59.645,59.615,59.615,43800001.0
2009-01-14 02:48:00,59.615,59.635,59.61,59.615,29400000.0
2009-01-14 02:49:00,59.62,59.65,59.61,59.65,45800000.0
2009-01-14 02:50:00,59.65,59.74,59.65,59.71,157199998.0
2009-01-14 02:51:00,59.695,59.705,59.63,59.665,43200000.0
2009-01-14 02:52:00,59.665,59.685,59.665,59.68,20000000.0
2009-01-14 02:53:00,59.68,59.695,59.68,59.685,22400000.0
2009-01-14 02:54:00,59.68,59.68,59.66,59.66,40800000.0
2009-01-14 02:55:00,59.66,59.67,59.66,59.66,43000000.0
2009-01-14 02:56:00,59.67,59.69,59.66,59.685,26800000.0
2009-01-14 02:57:00,59.685,59.705,59.685,59.7,23000000.0
2009-01-14 02:58:00,59.69,59.7,59.69,59.7,35800000.0
2009-01-14 02:59:00,59.7,59.735,59.69,59.735,37000000.0
2009-01-14 03:00:00,59.74,59.775,59.74,59.76,62200001.0
2009-01-14 03:01:00,59.76,59.77,59.76,59.77,12000000.0
2009-01-14 03:02:00,59.77,59.885,59.755,59.885,77600000.0
2009-01-14 03:03:00,59.88,59.96,59.88,59.95,107600000.0
2009-01-14 03:04:00,59.95,60.015,59.94,59.99,120400000.0
2009-01-14 03:05:00,59.99,60.02,59.98,60.02,110600000.0
2009-01-14 03:06:00,60.01,60.04,60.01,60.04,102600000.0
2009-01-14 03:07:00,60.045,60.15,60.045,60.15,91400000.0
2009-01-14 03:08:00,60.155,60.25,60.155,60.21,176000000.0
2009-01-14 03:09:00,60.21,60.21,60.135,60.14,85800000.0
2009-01-14 03:10:00,60.14,60.155,60.125,60.14,75200000.0
2009-01-14 03:11:00,60.135,60.135,60.105,60.105,49000000.0
2009-01-14 03:12:00,60.11,60.14,60.09,60.14,156400000.0
2009-01-14 03:13:00,60.145,60.18,60.14,60.155,37400000.0
2009-01-14 03:14:00,60.155,60.18,60.145,60.17,61200000.0
2009-01-14 03:15:00,60.17,60.195,60.16,60.195,65800000.0
2009-01-14 03:16:00,60.195,60.265,60.195,60.255,79200000.0
2009-01-14 03:17:00,60.255,60.255,60.13,60.135,155600000.0
2009-01-14 03:18:00,60.13,60.145,60.125,60.135,66800000.0
2009-01-14 03:19:00,60.13,60.15,60.13,60.15,30000000.0
2009-01-14 03:20:00,60.15,60.15,60.13,60.15,32800000.0
2009-01-14 03:21:00,60.15,60.205,60.15,60.18,40200000.0
2009-01-14 03:22:00,60.195,60.235,60.19,60.22,81200000.0
2009-01-14 03:23:00,60.22,60.29,60.215,60.275,109200000.0
2009-01-14 03:24:00,60.275,60.355,60.275,60.355,60600000.0
2009-01-14 03:25:00,60.35,60.35,60.305,60.325,71000000.0
2009-01-14 03:26:00,60.325,60.35,60.285,60.345,72600000.0
2009-01-14 03:27:00,60.345,60.36,60.27,60.285,52200000.0
2009-01-14 03:28:00,60.295,60.31,60.29,60.295,27000000.0
2009-01-14 03:29:00,60.3,60.3,60.275,60.285,62600000.0
2009-01-14 03:30:00,60.29,60.305,60.275,60.305,31600000.0
2009-01-14 03:31:00,60.305,60.34,60.3,60.33,65600000.0
2009-01-14 03:32:00,60.315,60.32,60.305,60.31,13200000.0
2009-01-14 03:33:00,60.315,60.365,60.315,60.345,29000000.0
2009-01-14 03:34:00,60.34,60.345,60.32,60.32,49800000.0
2009-01-14 03:35:00,60.33,60.33,60.27,60.28,47000000.0
2009-01-14 03:36:00,60.28,60.28,60.245,60.255,42200000.0
2009-01-14 03:37:00,60.255,60.265,60.23,60.24,36800000.0
2009-01-14 03:38:00,60.24,60.24,60.205,60.22,34600000.0
2009-01-14 03:39:00,60.22,60.23,60.22,60.23,25000000.0
2009-01-14 03:40:00,60.23,60.235,60.19,60.23,32000000.0
2009-01-14 03:41:00,60.23,60.23,60.23,60.23,13000000.0
2009-01-14 03:42:00,60.23,60.245,60.23,60.24,28000000.0
2009-01-14 03:43:00,60.24,60.25,60.24,60.24,21000000.0
2009-01-14 03:44:00,60.24,60.25,60.24,60.25,31000000.0
2009-01-14 03:45:00,60.25,60.25,60.25,60.25,13000000.0
2009-01-14 03:46:00,60.23,60.25,60.155,60.17,61400000.0
2009-01-14 03:47:00,60.155,60.19,60.15,60.16,41800000.0
2009-01-14 03:48:00,60.16,60.17,60.125,60.15,34400000.0
2009-01-14 03:49:00,60.145,60.175,60.145,60.16,38200000.0
2009-01-14 03:50:00,60.165,60.185,60.155,60.185,30000000.0
2009-01-14 03:51:00,60.19,60.2,60.17,60.2,29200000.0
2009-01-14 03:52:00,60.2,60.26,60.195,60.25,47000000.0
2009-01-14 03:53:00,60.245,60.29,60.245,60.28,42200000.0
2009-01-14 03:54:00,60.275,60.32,60.275,60.315,68000000.0
2009-01-14 03:55:00,60.315,60.35,60.3,60.335,45000000.0
2009-01-14 03:56:00,60.34,60.405,60.305,60.39,63000000.0
2009-01-14 03:57:00,60.39,60.41,60.34,60.37,69400000.0
2009-01-14 03:58:00,60.36,60.36,60.325,60.35,16000000.0
2009-01-14 03:59:00,60.35,60.35,60.285,60.3,76800000.0
2009-01-14 04:00:00,60.295,60.31,60.29,60.31,23000000.0
2009-01-14 04:01:00,60.315,60.34,60.305,60.34,43600000.0
2009-01-14 04:02:00,60.34,60.35,60.34,60.35,39000000.0
2009-01-14 04:03:00,60.35,60.35,60.285,60.285,146400000.0
2009-01-14 04:04:00,60.29,60.29,60.265,60.265,118800000.0
2009-01-14 04:05:00,60.27,60.27,60.24,60.25,95400000.0
2009-01-14 04:06:00,60.245,60.28,60.24,60.265,41800000.0
2009-01-14 04:07:00,60.27,60.27,60.265,60.265,7000000.0
2009-01-14 04:08:00,60.265,60.265,60.25,60.26,18200000.0
2009-01-14 04:09:00,60.26,60.26,60.21,60.21,70000000.0
2009-01-14 04:10:00,60.21,60.23,60.2,60.21,71799999.0
2009-01-14 04:11:00,60.21,60.225,60.2,60.225,53200000.0
2009-01-14 04:12:00,60.215,60.25,60.21,60.235,73000000.0
2009-01-14 04:13:00,60.24,60.28,60.23,60.26,69200000.0
2009-01-14 04:14:00,60.275,60.275,60.245,60.27,33000000.0
2009-01-14 04:15:00,60.265,60.28,60.265,60.275,13000000.0
2009-01-14 04:16:00,60.28,60.285,60.26,60.27,26600000.0
2009-01-14 04:17:00,60.275,60.295,60.27,60.285,49200000.0
2009-01-14 04:18:00,60.29,60.29,60.285,60.285,21200000.0
2009-01-14 04:19:00,60.285,60.3,60.285,60.3,12400000.0
2009-01-14 04:20:00,60.3,60.325,60.27,60.32,148000000.0
2009-01-14 04:21:00,60.32,60.35,60.32,60.34,19800000.0
2009-01-14 04:22:00,60.34,60.35,60.315,60.35,51400000.0
2009-01-14 04:23:00,60.345,60.345,60.33,60.335,21000000.0
2009-01-14 04:24:00,60.335,60.385,60.33,60.385,36800000.0
2009-01-14 04:25:00,60.39,60.39,60.39,60.39,16000000.0
2009-01-14 04:26:00,60.39,60.39,60.35,60.355,29000000.0
2009-01-14 04:27:00,60.35,60.37,60.35,60.36,35600000.0
2009-01-14 04:28:00,60.37,60.37,60.34,60.36,16000000.0
2009-01-14 04:29:00,60.36,60.365,60.36,60.365,6000000.0
2009-01-14 04:30:00,60.36,60.375,60.36,60.37,16000000.0
2009-01-14 04:31:00,60.375,60.395,60.375,60.39,11800000.0
2009-01-14 04:32:00,60.385,60.385,60.325,60.33,31800000.0
2009-01-14 04:33:00,60.31,60.315,60.295,60.315,23600000.0
2009-01-14 04:34:00,60.305,60.345,60.305,60.345,37000000.0
2009-01-14 04:35:00,60.34,60.375,60.34,60.355,30400000.0
2009-01-14 04:36:00,60.355,60.36,60.355,60.355,7000000.0
2009-01-14 04:37:00,60.355,60.365,60.345,60.35,18200000.0
2009-01-14 04:38:00,60.345,60.355,60.34,60.345,33000000.0
2009-01-14 04:39:00,60.34,60.345,60.315,60.32,32600000.0
2009-01-14 04:40:00,60.315,60.32,60.31,60.31,14600000.0
2009-01-14 04:41:00,60.31,60.315,60.305,60.305,15400000.0
2009-01-14 04:42:00,60.315,60.315,60.305,60.305,12000000.0
2009-01-14 04:43:00,60.305,60.305,60.26,60.27,15000000.0
2009-01-14 04:44:00,60.265,60.28,60.265,60.275,5000000.0
2009-01-14 04:45:00,60.27,60.285,60.27,60.28,14000000.0
2009-01-14 04:46:00,60.28,60.3,60.28,60.3,37200000.0
2009-01-14 04:47:00,60.3,60.3,60.3,60.3,1000000.0
2009-01-14 04:48:00,60.3,60.3,60.3,60.3,5000000.0
2009-01-14 04:49:00,60.3,60.31,60.3,60.31,18000000.0
2009-01-14 04:50:00,60.31,60.32,60.31,60.32,20000000.0
2009-01-14 04:51:00,60.32,60.35,60.3,60.32,36300000.0
2009-01-14 04:52:00,60.32,60.32,60.31,60.315,22000000.0
2009-01-14 04:53:00,60.31,60.32,60.31,60.31,16000000.0
2009-01-14 04:54:00,60.31,60.31,60.3,60.31,11000000.0
2009-01-14 04:55:00,60.31,60.31,60.31,60.31,8000000.0
2009-01-14 04:56:00,60.31,60.31,60.31,60.31,1000000.0
2009-01-14 04:57:00,60.31,60.32,60.31,60.32,9000000.0
2009-01-14 04:58:00,60.345,60.36,60.33,60.36,25800000.0
2009-01-14 04:59:00,60.365,60.37,60.36,60.36,20200000.0
2009-01-14 05:00:00,60.36,60.36,60.345,60.35,19000000.0
2009-01-14 05:01:00,60.365,60.39,60.365,60.38,29000000.0
2009-01-14 05:02:00,60.38,60.38,60.37,60.38,19000000.0
2009-01-14 05:03:00,60.38,60.395,60.37,60.38,40600001.0
2009-01-14 05:04:00,60.38,60.395,60.38,60.395,18000000.0
2009-01-14 05:05:00,60.395,60.41,60.395,60.4,26000000.0
2009-01-14 05:06:00,60.4,60.41,60.39,60.41,19000000.0
2009-01-14 05:07:00,60.415,60.455,60.415,60.455,40800000.0
2009-01-14 05:08:00,60.46,60.47,60.44,60.44,25000000.0
2009-01-14 05:09:00,60.44,60.45,60.44,60.45,13000000.0
2009-01-14 05:10:00,60.45,60.45,60.44,60.44,7000000.0
2009-01-14 05:11:00,60.44,60.44,60.43,60.43,17000000.0
2009-01-14 05:12:00,60.43,60.435,60.425,60.435,19000000.0
2009-01-14 05:13:00,60.44,60.5,60.44,60.48,91800000.0
2009-01-14 05:14:00,60.485,60.545,60.48,60.52,69600000.0
2009-01-14 05:15:00,60.52,60.55,60.515,60.54,70000000.0
2009-01-14 05:16:00,60.54,60.565,60.54,60.56,36200000.0
2009-01-14 05:17:00,60.56,60.58,60.56,60.58,36000000.0
2009-01-14 05:18:00,60.57,60.59,60.54,60.585,62200000.0
2009-01-14 05:19:00,60.585,60.595,60.53,60.54,58100000.0
2009-01-14 05:20:00,60.545,60.575,60.54,60.55,75000000.0
2009-01-14 05:21:00,60.54,60.55,60.54,60.55,36000000.0
2009-01-14 05:22:00,60.55,60.565,60.55,60.56,28400000.0
2009-01-14 05:23:00,60.56,60.585,60.56,60.58,30200000.0
2009-01-14 05:24:00,60.58,60.61,60.58,60.585,58800000.0
2009-01-14 05:25:00,60.58,60.58,60.525,60.525,44800000.0
2009-01-14 05:26:00,60.52,60.54,60.52,60.53,24600000.0
2009-01-14 05:27:00,60.53,60.545,60.525,60.525,99600000.0
2009-01-14 05:28:00,60.54,60.54,60.51,60.53,115600000.0
2009-01-14 05:29:00,60.53,60.53,60.51,60.515,36800000.0
2009-01-14 05:30:00,60.53,60.53,60.515,60.525,39200000.0
2009-01-14 05:31:00,60.515,60.53,60.47,60.475,68600000.0
2009-01-14 05:32:00,60.47,60.49,60.465,60.485,38600000.0
2009-01-14 05:33:00,60.485,60.495,60.475,60.49,58400000.0
2009-01-14 05:34:00,60.49,60.52,60.485,60.5,90200001.0
2009-01-14 05:35:00,60.5,60.505,60.49,60.505,11000000.0
2009-01-14 05:36:00,60.505,60.51,60.5,60.505,26000000.0
2009-01-14 05:37:00,60.505,60.51,60.5,60.51,47800000.0
2009-01-14 05:38:00,60.515,60.515,60.485,60.495,34200000.0
2009-01-14 05:39:00,60.485,60.51,60.485,60.5,21600000.0
2009-01-14 05:40:00,60.505,60.51,60.495,60.5,27400000.0
2009-01-14 05:41:00,60.505,60.51,60.495,60.505,17200000.0
2009-01-14 05:42:00,60.5,60.51,60.475,60.48,19800000.0
2009-01-14 05:43:00,60.48,60.495,60.47,60.48,21000000.0
2009-01-14 05:44:00,60.48,60.49,60.48,60.49,10000000.0
2009-01-14 05:45:00,60.49,60.5,60.48,60.495,24000000.0
2009-01-14 05:46:00,60.48,60.49,60.48,60.49,10000000.0
2009-01-14 05:47:00,60.5,60.5,60.5,60.5,14000000.0
2009-01-14 05:48:00,60.49,60.5,60.48,60.49,17000000.0
2009-01-14 05:49:00,60.49,60.5,60.49,60.5,12000000.0
2009-01-14 05:50:00,60.5,60.5,60.49,60.49,13000000.0
2009-01-14 05:51:00,60.49,60.505,60.45,60.46,35300000.0
2009-01-14 05:52:00,60.46,60.46,60.315,60.36,101900000.0
2009-01-14 05:53:00,60.36,60.425,60.36,60.42,51800000.0
2009-01-14 05:54:00,60.42,60.425,60.4,60.4,30000000.0
2009-01-14 05:55:00,60.4,60.4,60.33,60.34,54800000.0
2009-01-14 05:56:00,60.34,60.34,60.31,60.34,16300000.0
2009-01-14 05:57:00,60.34,60.345,60.31,60.32,45500000.0
2009-01-14 05:58:00,60.315,60.315,60.31,60.31,17000000.0
2009-01-14 05:59:00,60.31,60.31,60.28,60.305,62999999.0
2009-01-14 06:00:00,60.305,60.335,60.3,60.335,40000000.0
2009-01-14 06:01:00,60.335,60.34,60.32,60.34,38800000.0
2009-01-14 06:02:00,60.33,60.34,60.33,60.34,14000000.0
2009-01-14 06:03:00,60.34,60.34,60.31,60.33,18000000.0
2009-01-14 06:04:00,60.33,60.35,60.33,60.35,26600000.0
2009-01-14 06:05:00,60.35,60.36,60.35,60.36,49000000.0
2009-01-14 06:06:00,60.36,60.36,60.35,60.35,8800000.0
2009-01-14 06:07:00,60.35,60.35,60.35,60.35,19400000.0
2009-01-14 06:08:00,60.35,60.36,60.35,60.36,12600000.0
2009-01-14 06:09:00,60.36,60.36,60.33,60.335,29000000.0
2009-01-14 06:10:00,60.34,60.34,60.34,60.34,8000000.0
2009-01-14 06:11:00,60.34,60.34,60.315,60.33,14800000.0
2009-01-14 06:12:00,60.33,60.34,60.33,60.34,4000000.0
2009-01-14 06:13:00,60.34,60.35,60.34,60.35,10000000.0
2009-01-14 06:14:00,60.35,60.35,60.34,60.34,2000000.0
2009-01-14 06:15:00,60.34,60.345,60.33,60.33,16000000.0
2009-01-14 06:16:00,60.33,60.33,60.295,60.3,49800000.0
2009-01-14 06:17:00,60.3,60.33,60.3,60.3,42400000.0
2009-01-14 06:18:00,60.3,60.315,60.26,60.28,47800000.0
2009-01-14 06:19:00,60.28,60.31,60.28,60.31,24000000.0
2009-01-14 06:20:00,60.31,60.325,60.31,60.32,15000000.0
2009-01-14 06:21:00,60.32,60.33,60.32,60.33,7000000.0
2009-01-14 06:22:00,60.31,60.35,60.31,60.35,26000000.0
2009-01-14 06:23:00,60.35,60.35,60.35,60.35,7000000.0
2009-01-14 06:24:00,60.35,60.35,60.35,60.35,6000000.0
2009-01-14 06:25:00,60.35,60.35,60.35,60.35,13000000.0
2009-01-14 06:26:00,60.35,60.35,60.33,60.33,3000000.0
2009-01-14 06:27:00,60.35,60.35,60.35,60.35,7000000.0
2009-01-14 06:28:00,60.33,60.385,60.33,60.385,16700000.0
2009-01-14 06:29:00,60.37,60.37,60.34,60.37,27200000.0
2009-01-14 06:30:00,60.37,60.37,60.32,60.33,25300000.0
2009-01-14 06:31:00,60.33,60.33,60.33,60.33,8000000.0
2009-01-14 06:32:00,60.33,60.33,60.285,60.285,35000000.0
2009-01-14 06:33:00,60.29,60.3,60.285,60.29,12000000.0
2009-01-14 06:34:00,60.285,60.285,60.26,60.26,10400000.0
2009-01-14 06:35:00,60.265,60.305,60.265,60.285,32000000.0
2009-01-14 06:36:00,60.285,60.315,60.28,60.315,25200000.0
2009-01-14 06:37:00,60.315,60.315,60.305,60.31,16800000.0
2009-01-14 06:38:00,60.305,60.305,60.24,60.245,28000000.0
2009-01-14 06:39:00,60.235,60.26,60.215,60.25,79600000.0
2009-01-14 06:40:00,60.245,60.28,60.245,60.28,22000000.0
2009-01-14 06:41:00,60.275,60.275,60.265,60.27,18000000.0
2009-01-14 06:42:00,60.27,60.285,60.265,60.28,13000000.0
2009-01-14 06:43:00,60.285,60.285,60.245,60.245,14600000.0
2009-01-14 06:44:00,60.24,60.25,60.235,60.25,42000000.0
2009-01-14 06:45:00,60.255,60.27,60.255,60.27,12000000.0
2009-01-14 06:46:00,60.27,60.27,60.24,60.24,15500000.0
2009-01-14 06:47:00,60.26,60.26,60.22,60.23,25000000.0
2009-01-14 06:48:00,60.225,60.235,60.22,60.225,15600000.0
2009-01-14 06:49:00,60.225,60.225,60.2,60.22,20600000.0
2009-01-14 06:50:00,60.22,60.225,60.215,60.215,9000000.0
2009-01-14 06:51:00,60.21,60.255,60.21,60.22,18000000.0
2009-01-14 06:52:00,60.22,60.26,60.22,60.26,84200000.0
2009-01-14 06:53:00,60.225,60.23,60.21,60.23,13000000.0
2009-01-14 06:54:00,60.205,60.26,60.195,60.22,83800000.0
2009-01-14 06:55:00,60.21,60.245,60.205,60.23,32600000.0
2009-01-14 06:56:00,60.24,60.24,60.23,60.235,4600000.0
2009-01-14 06:57:00,60.24,60.25,60.23,60.25,41000000.0
2009-01-14 06:58:00,60.25,60.25,60.235,60.235,55800000.0
2009-01-14 06:59:00,60.235,60.27,60.235,60.26,104400000.0
2009-01-14 07:00:00,60.265,60.28,60.255,60.27,50000000.0
2009-01-14 07:01:00,60.27,60.35,60.27,60.31,121000000.0
2009-01-14 07:02:00,60.31,60.32,60.3,60.32,74800000.0
2009-01-14 07:03:00,60.315,60.35,60.315,60.35,41000000.0
2009-01-14 07:04:00,60.345,60.395,60.335,60.38,42000000.0
2009-01-14 07:05:00,60.38,60.405,60.37,60.39,154400000.0
2009-01-14 07:06:00,60.385,60.395,60.38,60.39,53400000.0
2009-01-14 07:07:00,60.39,60.415,60.39,60.415,24400000.0
2009-01-14 07:08:00,60.41,60.43,60.405,60.43,62400000.0
2009-01-14 07:09:00,60.435,60.49,60.43,60.49,151600000.0
2009-01-14 07:10:00,60.49,60.545,60.485,60.545,189200000.0
2009-01-14 07:11:00,60.555,60.645,60.555,60.63,244600000.0
2009-01-14 07:12:00,60.63,60.63,60.58,60.585,73100000.0
2009-01-14 07:13:00,60.585,60.585,60.56,60.57,143800000.0
2009-01-14 07:14:00,60.565,60.595,60.56,60.57,136200000.0
2009-01-14 07:15:00,60.57,60.605,60.57,60.585,97000000.0
2009-01-14 07:16:00,60.59,60.59,60.535,60.555,163000000.0
2009-01-14 07:17:00,60.55,60.585,60.55,60.585,105800000.0
2009-01-14 07:18:00,60.585,60.605,60.585,60.59,85600000.0
2009-01-14 07:19:00,60.595,60.595,60.55,60.57,110200000.0
2009-01-14 07:20:00,60.57,60.585,60.57,60.585,86200000.0
2009-01-14 07:21:00,60.58,60.64,60.58,60.64,260600000.0
2009-01-14 07:22:00,60.64,60.665,60.63,60.63,217000000.0
2009-01-14 07:23:00,60.64,60.665,60.64,60.655,111400000.0
2009-01-14 07:24:00,60.66,60.68,60.65,60.655,35200000.0
2009-01-14 07:25:00,60.655,60.655,60.64,60.65,42200000.0
2009-01-14 07:26:00,60.65,60.65,60.63,60.65,20200000.0
2009-01-14 07:27:00,60.65,60.65,60.62,60.63,94400000.0
2009-01-14 07:28:00,60.635,60.66,60.63,60.66,160200000.0
2009-01-14 07:29:00,60.675,60.705,60.64,60.705,249200000.0
2009-01-14 07:30:00,60.7,60.76,60.695,60.73,92800000.0
2009-01-14 07:31:00,60.73,60.755,60.72,60.745,46800000.0
2009-01-14 07:32:00,60.745,60.79,60.745,60.78,62000000.0
2009-01-14 07:33:00,60.78,60.8,60.78,60.79,58800000.0
2009-01-14 07:34:00,60.795,60.815,60.79,60.815,40400000.0
2009-01-14 07:35:00,60.81,60.895,60.81,60.85,153200000.0
2009-01-14 07:36:00,60.85,60.915,60.85,60.89,113800000.0
2009-01-14 07:37:00,60.89,60.89,60.86,60.86,45800000.0
2009-01-14 07:38:00,60.86,60.86,60.825,60.83,74600000.0
2009-01-14 07:39:00,60.84,60.85,60.82,60.85,40000000.0
2009-01-14 07:40:00,60.855,60.86,60.85,60.86,28600000.0
2009-01-14 07:41:00,60.86,60.86,60.84,60.84,26000000.0
2009-01-14 07:42:00,60.805,60.84,60.76,60.76,86500000.0
2009-01-14 07:43:00,60.755,60.76,60.715,60.73,95800000.0
2009-01-14 07:44:00,60.725,60.74,60.7,60.73,49000000.0
2009-01-14 07:45:00,60.735,60.755,60.73,60.745,35400000.0
2009-01-14 07:46:00,60.745,60.765,60.745,60.765,31400000.0
2009-01-14 07:47:00,60.765,60.775,60.74,60.74,25800000.0
2009-01-14 07:48:00,60.745,60.78,60.735,60.775,64600000.0
2009-01-14 07:49:00,60.775,60.805,60.765,60.805,77200000.0
2009-01-14 07:50:00,60.805,60.81,60.78,60.795,26000000.0
2009-01-14 07:51:00,60.79,60.8,60.78,60.78,18400000.0
2009-01-14 07:52:00,60.785,60.785,60.765,60.775,38000000.0
2009-01-14 07:53:00,60.78,60.86,60.78,60.86,30000000.0
2009-01-14 07:54:00,60.86,60.885,60.85,60.88,78600000.0
2009-01-14 07:55:00,60.885,60.995,60.885,60.945,104000000.0
2009-01-14 07:56:00,60.945,60.99,60.935,60.99,78800000.0
2009-01-14 07:57:00,60.99,60.99,60.96,60.96,42900000.0
2009-01-14 07:58:00,60.96,60.96,60.94,60.95,71000000.0
2009-01-14 07:59:00,60.94,60.94,60.855,60.905,164500000.0
2009-01-14 08:00:00,60.9,60.94,60.9,60.94,77400000.0
2009-01-14 08:01:00,60.93,60.945,60.93,60.945,54600000.0
2009-01-14 08:02:00,60.94,61.02,60.94,61.02,163600000.0
2009-01-14 08:03:00,61.025,61.075,61.02,61.05,274400000.0
2009-01-14 08:04:00,61.06,61.13,61.06,61.13,198600000.0
2009-01-14 08:05:00,61.125,61.14,61.08,61.09,345100000.0
2009-01-14 08:06:00,61.09,61.11,61.05,61.05,130600000.0
2009-01-14 08:07:00,61.05,61.05,61.005,61.02,130000000.0
2009-01-14 08:08:00,61.015,61.12,61.015,61.115,158200000.0
2009-01-14 08:09:00,61.105,61.11,61.095,61.095,51600000.0
2009-01-14 08:10:00,61.09,61.09,61.055,61.055,84400000.0
2009-01-14 08:11:00,61.06,61.075,61.04,61.06,154400000.0
2009-01-14 08:12:00,61.06,61.08,61.045,61.065,176800000.0
2009-01-14 08:13:00,61.065,61.075,61.04,61.04,112800000.0
2009-01-14 08:14:00,61.04,61.045,61.035,61.04,44400000.0
2009-01-14 08:15:00,61.035,61.04,61.015,61.015,57400000.0
2009-01-14 08:16:00,61.015,61.025,61.0,61.02,67400000.0
2009-01-14 08:17:00,61.02,61.025,60.98,61.0,53200000.0
2009-01-14 08:18:00,61.0,61.01,60.985,61.0,36600000.0
2009-01-14 08:19:00,60.99,61.015,60.99,61.015,32400000.0
2009-01-14 08:20:00,61.0,61.01,60.98,60.98,85600000.0
2009-01-14 08:21:00,60.975,60.975,60.945,60.945,147600000.0
2009-01-14 08:22:00,60.95,60.95,60.92,60.92,53000000.0
2009-01-14 08:23:00,60.915,60.92,60.87,60.89,103400000.0
2009-01-14 08:24:00,60.89,60.925,60.89,60.915,25200000.0
2009-01-14 08:25:00,60.9,60.92,60.9,60.92,59200000.0
2009-01-14 08:26:00,60.92,60.92,60.91,60.92,47800000.0
2009-01-14 08:27:00,60.92,60.92,60.875,60.88,34700000.0
2009-01-14 08:28:00,60.88,60.895,60.87,60.88,37000000.0
2009-01-14 08:29:00,60.88,60.89,60.86,60.89,36200000.0
2009-01-14 08:30:00,60.895,60.895,60.835,60.855,36000000.0
2009-01-14 08:31:00,60.845,60.86,60.825,60.84,50800000.0
2009-01-14 08:32:00,60.845,60.845,60.735,60.75,50500000.0
2009-01-14 08:33:00,60.755,60.81,60.755,60.795,65800000.0
2009-01-14 08:34:00,60.805,60.83,60.77,60.83,60600000.0
2009-01-14 08:35:00,60.83,60.83,60.83,60.83,16600000.0
2009-01-14 08:36:00,60.83,60.84,60.82,60.82,53600000.0
2009-01-14 08:37:00,60.82,60.82,60.78,60.78,25300000.0
2009-01-14 08:38:00,60.81,60.81,60.76,60.79,16800000.0
2009-01-14 08:39:00,60.795,60.82,60.79,60.795,42400000.0
2009-01-14 08:40:00,60.79,60.795,60.755,60.765,55000000.0
2009-01-14 08:41:00,60.77,60.8,60.765,60.78,42000000.0
2009-01-14 08:42:00,60.78,60.795,60.76,60.765,81400000.0
2009-01-14 08:43:00,60.765,60.78,60.75,60.755,123600000.0
2009-01-14 08:44:00,60.755,60.755,60.695,60.745,65400000.0
2009-01-14 08:45:00,60.745,60.755,60.73,60.74,20200000.0
2009-01-14 08:46:00,60.735,60.735,60.715,60.715,20000000.0
2009-01-14 08:47:00,60.71,60.745,60.71,60.745,55000000.0
2009-01-14 08:48:00,60.75,60.87,60.75,60.845,182600000.0
2009-01-14 08:49:00,60.84,60.88,60.84,60.88,63800000.0
2009-01-14 08:50:00,60.88,60.905,60.875,60.89,69600000.0
2009-01-14 08:51:00,60.895,60.925,60.895,60.925,68400000.0
2009-01-14 08:52:00,60.92,60.945,60.9,60.935,150400000.0
2009-01-14 08:53:00,60.935,60.965,60.925,60.945,211400000.0
2009-01-14 08:54:00,60.945,60.945,60.91,60.91,202700000.0
2009-01-14 08:55:00,60.91,60.93,60.905,60.92,142500000.0
2009-01-14 08:56:00,60.92,60.93,60.88,60.895,155800000.0
2009-01-14 08:57:00,60.895,60.91,60.885,60.895,94300000.0
2009-01-14 08:58:00,60.895,60.915,60.895,60.905,74000000.0
2009-01-14 08:59:00,60.9,60.905,60.89,60.905,46200000.0
2009-01-14 09:00:00,60.91,60.91,60.9,60.905,45000000.0
2009-01-14 09:01:00,60.9,60.905,60.83,60.83,161000000.0
2009-01-14 09:02:00,60.85,60.855,60.79,60.795,87800000.0
2009-01-14 09:03:00,60.795,60.805,60.765,60.775,83400000.0
2009-01-14 09:04:00,60.77,60.79,60.73,60.74,108800000.0
2009-01-14 09:05:00,60.74,60.8,60.735,60.8,96200000.0
2009-01-14 09:06:00,60.8,60.81,60.765,60.765,52400000.0
2009-01-14 09:07:00,60.77,60.79,60.77,60.79,21000000.0
2009-01-14 09:08:00,60.785,60.79,60.785,60.79,8000000.0
2009-01-14 09:09:00,60.79,60.79,60.75,60.77,65000000.0
2009-01-14 09:10:00,60.76,60.79,60.7,60.73,71199999.0
2009-01-14 09:11:00,60.75,60.765,60.65,60.69,171800000.0
2009-01-14 09:12:00,60.685,60.725,60.68,60.715,64800000.0
2009-01-14 09:13:00,60.72,60.74,60.71,60.74,36000000.0
2009-01-14 09:14:00,60.74,60.76,60.74,60.76,91600000.0
2009-01-14 09:15:00,60.76,60.77,60.745,60.77,21200000.0
2009-01-14 09:16:00,60.77,60.77,60.7,60.7,46200000.0
2009-01-14 09:17:00,60.73,60.73,60.685,60.69,40400000.0
2009-01-14 09:18:00,60.69,60.69,60.57,60.575,85400000.0
2009-01-14 09:19:00,60.575,60.605,60.57,60.6,57600000.0
2009-01-14 09:20:00,60.6,60.65,60.595,60.64,75200000.0
2009-01-14 09:21:00,60.64,60.69,60.63,60.69,144200000.0
2009-01-14 09:22:00,60.695,60.72,60.69,60.7,101000000.0
2009-01-14 09:23:00,60.7,60.735,60.69,60.72,119600000.0
2009-01-14 09:24:00,60.72,60.78,60.72,60.72,150500000.0
2009-01-14 09:25:00,60.715,60.72,60.71,60.72,47600000.0
2009-01-14 09:26:00,60.72,60.72,60.655,60.66,104300000.0
2009-01-14 09:27:00,60.655,60.735,60.645,60.73,108200000.0
2009-01-14 09:28:00,60.73,60.765,60.68,60.7,132400000.0
2009-01-14 09:29:00,60.705,60.705,60.655,60.665,65600000.0
2009-01-14 09:30:00,60.675,60.735,60.66,60.735,81000000.0
2009-01-14 09:31:00,60.725,60.775,60.725,60.765,114400000.0
2009-01-14 09:32:00,60.755,60.82,60.755,60.82,73600000.0
2009-01-14 09:33:00,60.815,60.855,60.805,60.805,136000000.0
2009-01-14 09:34:00,60.805,60.835,60.805,60.83,65000000.0
2009-01-14 09:35:00,60.835,60.865,60.83,60.84,51800000.0
2009-01-14 09:36:00,60.835,60.835,60.79,60.81,93000000.0
2009-01-14 09:37:00,60.8,60.8,60.765,60.765,84400000.0
2009-01-14 09:38:00,60.765,60.775,60.76,60.765,52000000.0
2009-01-14 09:39:00,60.77,60.795,60.77,60.795,48200000.0
2009-01-14 09:40:00,60.795,60.815,60.76,60.805,187000000.0
2009-01-14 09:41:00,60.795,60.795,60.78,60.785,48600000.0
2009-01-14 09:42:00,60.78,60.785,60.76,60.76,37200000.0
2009-01-14 09:43:00,60.76,60.805,60.75,60.8,106800000.0
2009-01-14 09:44:00,60.8,60.825,60.775,60.785,158600000.0
2009-01-14 09:45:00,60.785,60.875,60.78,60.865,237000000.0
2009-01-14 09:46:00,60.87,60.995,60.835,60.98,224400000.0
2009-01-14 09:47:00,60.98,60.995,60.945,60.97,120300000.0
2009-01-14 09:48:00,60.97,60.97,60.92,60.94,215300000.0
2009-01-14 09:49:00,60.94,60.985,60.92,60.975,223400000.0
2009-01-14 09:50:00,60.965,61.01,60.94,60.98,296000000.0
2009-01-14 09:51:00,60.99,61.015,60.96,60.96,175900000.0
2009-01-14 09:52:00,60.99,60.99,60.925,60.93,140400000.0
2009-01-14 09:53:00,60.94,60.945,60.92,60.94,186000000.0
2009-01-14 09:54:00,60.94,60.995,60.935,60.985,206000000.0
2009-01-14 09:55:00,60.985,60.985,60.935,60.945,100800000.0
2009-01-14 09:56:00,60.95,60.975,60.94,60.97,92200000.0
2009-01-14 09:57:00,60.97,60.99,60.97,60.98,87800000.0
2009-01-14 09:58:00,60.985,60.995,60.94,60.94,162000000.0
2009-01-14 09:59:00,60.945,60.96,60.94,60.955,39000000.0
2009-01-14 10:00:00,60.95,60.97,60.905,60.915,261000000.0
2009-01-14 10:01:00,60.915,60.935,60.845,60.845,227200000.0
2009-01-14 10:02:00,60.845,60.85,60.8,60.825,180200000.0
2009-01-14 10:03:00,60.83,60.875,60.825,60.84,82200000.0
2009-01-14 10:04:00,60.85,60.85,60.78,60.81,118000000.0
2009-01-14 10:05:00,60.81,60.84,60.81,60.835,48600000.0
2009-01-14 10:06:00,60.835,60.865,60.83,60.86,75800000.0
2009-01-14 10:07:00,60.86,60.87,60.83,60.85,26100000.0
2009-01-14 10:08:00,60.85,60.86,60.82,60.83,89300000.0
2009-01-14 10:09:00,60.83,60.84,60.8,60.83,79300000.0
2009-01-14 10:10:00,60.835,60.85,60.835,60.835,71600000.0
2009-01-14 10:11:00,60.85,60.85,60.795,60.81,79000000.0
2009-01-14 10:12:00,60.81,60.84,60.795,60.81,136400000.0
2009-01-14 10:13:00,60.81,60.845,60.795,60.83,117400000.0
2009-01-14 10:14:00,60.83,60.93,60.83,60.89,314900000.0
2009-01-14 10:15:00,60.895,60.95,60.88,60.95,167200000.0
2009-01-14 10:16:00,60.95,60.95,60.9,60.92,107400000.0
2009-01-14 10:17:00,60.925,60.955,60.91,60.945,160000000.0
2009-01-14 10:18:00,60.945,60.945,60.905,60.915,129500000.0
2009-01-14 10:19:00,60.925,60.93,60.885,60.89,76600000.0
2009-01-14 10:20:00,60.885,60.895,60.85,60.855,152200000.0
2009-01-14 10:21:00,60.855,60.885,60.85,60.885,118600000.0
2009-01-14 10:22:00,60.875,60.9,60.87,60.875,163200000.0
2009-01-14 10:23:00,60.87,60.92,60.855,60.9,277400000.0
2009-01-14 10:24:00,60.895,60.94,60.89,60.915,125000000.0
2009-01-14 10:25:00,60.915,60.975,60.915,60.925,261200000.0
2009-01-14 10:26:00,60.925,60.935,60.855,60.865,218400000.0
2009-01-14 10:27:00,60.86,60.9,60.81,60.82,164300000.0
2009-01-14 10:28:00,60.82,60.83,60.795,60.825,116800000.0
2009-01-14 10:29:00,60.83,60.855,60.82,60.82,156800000.0
2009-01-14 10:30:00,60.82,60.84,60.81,60.82,64000000.0
2009-01-14 10:31:00,60.815,60.875,60.815,60.875,81800000.0
2009-01-14 10:32:00,60.875,60.89,60.865,60.88,28800000.0
2009-01-14 10:33:00,60.875,60.88,60.85,60.85,40000000.0
2009-01-14 10:34:00,60.85,60.87,60.84,60.87,42000000.0
2009-01-14 10:35:00,60.865,60.865,60.755,60.77,238600000.0
2009-01-14 10:36:00,60.77,60.79,60.75,60.775,170400000.0
2009-01-14 10:37:00,60.775,60.775,60.73,60.74,128000000.0
2009-01-14 10:38:00,60.74,60.75,60.72,60.72,161200000.0
2009-01-14 10:39:00,60.72,60.735,60.66,60.685,201700000.0
2009-01-14 10:40:00,60.685,60.695,60.65,60.65,185400000.0
2009-01-14 10:41:00,60.65,60.65,60.495,60.515,216200000.0
2009-01-14 10:42:00,60.515,60.53,60.45,60.505,374600000.0
2009-01-14 10:43:00,60.51,60.56,60.51,60.51,199400000.0
2009-01-14 10:44:00,60.515,60.535,60.44,60.48,138600000.0
2009-01-14 10:45:00,60.46,60.48,60.415,60.43,241400000.0
2009-01-14 10:46:00,60.43,60.43,60.31,60.315,230600000.0
2009-01-14 10:47:00,60.31,60.445,60.31,60.445,171000000.0
2009-01-14 10:48:00,60.445,60.46,60.42,60.43,98400000.0
2009-01-14 10:49:00,60.44,60.475,60.425,60.465,86600000.0
2009-01-14 10:50:00,60.46,60.495,60.45,60.46,148000000.0
2009-01-14 10:51:00,60.475,60.545,60.465,60.52,53400000.0
2009-01-14 10:52:00,60.515,60.555,60.515,60.52,164000000.0
2009-01-14 10:53:00,60.515,60.56,60.51,60.54,198800000.0
2009-01-14 10:54:00,60.535,60.58,60.53,60.57,110800000.0
2009-01-14 10:55:00,60.57,60.57,60.54,60.55,97800000.0
2009-01-14 10:56:00,60.55,60.575,60.53,60.56,133600000.0
2009-01-14 10:57:00,60.555,60.56,60.49,60.51,173400000.0
2009-01-14 10:58:00,60.51,60.52,60.49,60.52,126000000.0
2009-01-14 10:59:00,60.51,60.53,60.5,60.5,99200000.0
2009-01-14 11:00:00,60.51,60.51,60.4,60.405,283800000.0
2009-01-14 11:01:00,60.41,60.42,60.38,60.395,447400000.0
2009-01-14 11:02:00,60.395,60.41,60.345,60.355,472999999.0
2009-01-14 11:03:00,60.355,60.365,60.305,60.34,333200000.0
2009-01-14 11:04:00,60.34,60.445,60.34,60.44,180400000.0
2009-01-14 11:05:00,60.425,60.43,60.35,60.39,239800000.0
2009-01-14 11:06:00,60.375,60.39,60.33,60.34,240700000.0
2009-01-14 11:07:00,60.34,60.34,60.28,60.28,175200000.0
2009-01-14 11:08:00,60.28,60.37,60.27,60.335,335800000.0
2009-01-14 11:09:00,60.335,60.395,60.315,60.325,276600000.0
2009-01-14 11:10:00,60.305,60.345,60.285,60.325,307000000.0
2009-01-14 11:11:00,60.315,60.365,60.285,60.35,154600000.0
2009-01-14 11:12:00,60.35,60.445,60.35,60.43,167600000.0
2009-01-14 11:13:00,60.43,60.445,60.42,60.44,156800000.0
2009-01-14 11:14:00,60.44,60.445,60.41,60.445,149400000.0
2009-01-14 11:15:00,60.435,60.505,60.42,60.5,178100000.0
2009-01-14 11:16:00,60.5,60.5,60.455,60.475,268900000.0
2009-01-14 11:17:00,60.47,60.475,60.405,60.44,169200000.0
2009-01-14 11:18:00,60.44,60.44,60.36,60.37,446800000.0
2009-01-14 11:19:00,60.37,60.42,60.355,60.415,276800000.0
2009-01-14 11:20:00,60.41,60.425,60.385,60.41,138200000.0
2009-01-14 11:21:00,60.405,60.405,60.355,60.355,90400000.0
2009-01-14 11:22:00,60.355,60.355,60.335,60.355,91400000.0
2009-01-14 11:23:00,60.345,60.4,60.34,60.4,270000000.0
2009-01-14 11:24:00,60.395,60.435,60.395,60.42,165200000.0
2009-01-14 11:25:00,60.42,60.43,60.39,60.425,81200000.0
2009-01-14 11:26:00,60.42,60.45,60.41,60.42,168400000.0
2009-01-14 11:27:00,60.425,60.435,60.405,60.405,106800000.0
2009-01-14 11:28:00,60.405,60.425,60.4,60.425,93200000.0
2009-01-14 11:29:00,60.43,60.44,60.415,60.42,111200000.0
2009-01-14 11:30:00,60.425,60.43,60.385,60.405,91200000.0
2009-01-14 11:31:00,60.405,60.42,60.38,60.395,142200000.0
2009-01-14 11:32:00,60.395,60.4,60.335,60.34,165200000.0
2009-01-14 11:33:00,60.35,60.355,60.315,60.34,98600000.0
2009-01-14 11:34:00,60.345,60.44,60.345,60.435,89000000.0
2009-01-14 11:35:00,60.43,60.5,60.43,60.48,144800000.0
2009-01-14 11:36:00,60.455,60.49,60.42,60.435,213500000.0
2009-01-14 11:37:00,60.445,60.47,60.38,60.405,171800000.0
2009-01-14 11:38:00,60.405,60.43,60.38,60.395,152200000.0
2009-01-14 11:39:00,60.395,60.415,60.37,60.415,145400000.0
2009-01-14 11:40:00,60.41,60.44,60.375,60.395,151600000.0
2009-01-14 11:41:00,60.395,60.41,60.375,60.4,332600000.0
2009-01-14 11:42:00,60.415,60.435,60.38,60.39,193800000.0
2009-01-14 11:43:00,60.385,60.39,60.365,60.37,129300000.0
2009-01-14 11:44:00,60.37,60.455,60.32,60.33,266600000.0
2009-01-14 11:45:00,60.335,60.36,60.325,60.325,145200000.0
2009-01-14 11:46:00,60.325,60.34,60.285,60.32,225400000.0
2009-01-14 11:47:00,60.32,60.34,60.31,60.34,101800000.0
2009-01-14 11:48:00,60.335,60.34,60.31,60.32,98600000.0
2009-01-14 11:49:00,60.32,60.38,60.305,60.32,125600000.0
2009-01-14 11:50:00,60.325,60.325,60.245,60.25,335400000.0
2009-01-14 11:51:00,60.265,60.3,60.26,60.28,217600000.0
2009-01-14 11:52:00,60.28,60.285,60.17,60.17,248600000.0
2009-01-14 11:53:00,60.165,60.17,60.05,60.055,398600000.0
2009-01-14 11:54:00,60.055,60.08,60.02,60.02,202800000.0
2009-01-14 11:55:00,60.035,60.06,60.015,60.045,99200000.0
2009-01-14 11:56:00,60.05,60.1,60.04,60.08,134400000.0
2009-01-14 11:57:00,60.09,60.17,60.08,60.155,150600000.0
2009-01-14 11:58:00,60.13,60.13,60.07,60.07,137200000.0
2009-01-14 11:59:00,60.075,60.075,59.995,60.0,270200000.0
2009-01-14 12:00:00,59.995,60.01,59.96,59.98,258200000.0
2009-01-14 12:01:00,59.98,59.995,59.95,59.99,219200000.0
2009-01-14 12:02:00,59.99,60.03,59.98,60.01,144600000.0
2009-01-14 12:03:00,60.01,60.07,60.005,60.055,133800000.0
2009-01-14 12:04:00,60.055,60.075,60.03,60.035,143400000.0
2009-01-14 12:05:00,60.04,60.04,59.975,59.98,102800000.0
2009-01-14 12:06:00,59.975,60.05,59.97,60.05,71400000.0
2009-01-14 12:07:00,60.055,60.095,60.055,60.095,100800000.0
2009-01-14 12:08:00,60.09,60.11,60.035,60.075,290600000.0
2009-01-14 12:09:00,60.085,60.145,60.085,60.09,206600000.0
2009-01-14 12:10:00,60.095,60.125,60.09,60.11,92000000.0
2009-01-14 12:11:00,60.115,60.125,60.105,60.115,28000000.0
2009-01-14 12:12:00,60.11,60.135,60.095,60.125,93400000.0
2009-01-14 12:13:00,60.125,60.18,60.1,60.18,192800000.0
2009-01-14 12:14:00,60.18,60.19,60.115,60.12,175400000.0
2009-01-14 12:15:00,60.125,60.17,60.12,60.165,194000000.0
2009-01-14 12:16:00,60.17,60.245,60.145,60.225,200400000.0
2009-01-14 12:17:00,60.22,60.245,60.16,60.18,178000000.0
2009-01-14 12:18:00,60.18,60.195,60.155,60.18,111000000.0
2009-01-14 12:19:00,60.18,60.215,60.175,60.195,105000000.0
2009-01-14 12:20:00,60.195,60.22,60.175,60.185,109000000.0
2009-01-14 12:21:00,60.175,60.205,60.175,60.195,39600000.0
2009-01-14 12:22:00,60.195,60.195,60.125,60.13,96200000.0
2009-01-14 12:23:00,60.13,60.135,60.105,60.11,68800000.0
2009-01-14 12:24:00,60.115,60.12,60.09,60.095,102000000.0
2009-01-14 12:25:00,60.095,60.1,60.085,60.085,55800000.0
2009-01-14 12:26:00,60.085,60.125,60.085,60.125,88800000.0
2009-01-14 12:27:00,60.115,60.115,60.07,60.075,79800000.0
2009-01-14 12:28:00,60.075,60.095,60.075,60.095,38000000.0
2009-01-14 12:29:00,60.095,60.12,60.095,60.115,56800000.0
2009-01-14 12:30:00,60.115,60.195,60.115,60.195,68000000.0
2009-01-14 12:31:00,60.195,60.255,60.195,60.215,76400000.0
2009-01-14 12:32:00,60.22,60.255,60.2,60.23,99800000.0
2009-01-14 12:33:00,60.23,60.24,60.225,60.225,36000000.0
2009-01-14 12:34:00,60.225,60.26,60.225,60.255,54600000.0
2009-01-14 12:35:00,60.255,60.26,60.165,60.165,240200000.0
2009-01-14 12:36:00,60.165,60.255,60.14,60.21,272000000.0
2009-01-14 12:37:00,60.215,60.23,60.215,60.22,114000000.0
2009-01-14 12:38:00,60.22,60.235,60.205,60.23,126200000.0
2009-01-14 12:39:00,60.235,60.24,60.235,60.235,31000000.0
2009-01-14 12:40:00,60.24,60.245,60.24,60.245,22000000.0
2009-01-14 12:41:00,60.24,60.27,60.24,60.27,62400000.0
2009-01-14 12:42:00,60.265,60.285,60.26,60.26,24800000.0
2009-01-14 12:43:00,60.255,60.345,60.245,60.34,78600000.0
2009-01-14 12:44:00,60.335,60.395,60.335,60.37,90200000.0
2009-01-14 12:45:00,60.37,60.37,60.265,60.3,189600000.0
2009-01-14 12:46:00,60.3,60.345,60.3,60.345,131400000.0
2009-01-14 12:47:00,60.34,60.34,60.3,60.3,75200000.0
2009-01-14 12:48:00,60.3,60.3,60.265,60.295,104800000.0
2009-01-14 12:49:00,60.29,60.295,60.27,60.28,32000000.0
2009-01-14 12:50:00,60.285,60.305,60.28,60.285,62600000.0
2009-01-14 12:51:00,60.28,60.285,60.255,60.275,133200000.0
2009-01-14 12:52:00,60.275,60.275,60.255,60.27,23400000.0
2009-01-14 12:53:00,60.27,60.325,60.27,60.325,128400000.0
2009-01-14 12:54:00,60.325,60.33,60.295,60.295,87400000.0
2009-01-14 12:55:00,60.29,60.31,60.285,60.31,74600000.0
2009-01-14 12:56:00,60.31,60.35,60.3,60.33,52800000.0
2009-01-14 12:57:00,60.33,60.355,60.325,60.325,53600000.0
2009-01-14 12:58:00,60.335,60.34,60.32,60.335,63200000.0
2009-01-14 12:59:00,60.335,60.355,60.335,60.35,82600000.0
2009-01-14 13:00:00,60.35,60.405,60.35,60.36,196000000.0
2009-01-14 13:01:00,60.355,60.395,60.345,60.38,151000000.0
2009-01-14 13:02:00,60.37,60.37,60.305,60.315,105600000.0
2009-01-14 13:03:00,60.325,60.36,60.315,60.355,184400000.0
2009-01-14 13:04:00,60.355,60.37,60.35,60.365,226800000.0
2009-01-14 13:05:00,60.36,60.36,60.32,60.32,46800000.0
2009-01-14 13:06:00,60.325,60.335,60.325,60.33,32600000.0
2009-01-14 13:07:00,60.33,60.345,60.29,60.295,91000000.0
2009-01-14 13:08:00,60.295,60.31,60.29,60.31,69400000.0
2009-01-14 13:09:00,60.315,60.33,60.31,60.31,66600000.0
2009-01-14 13:10:00,60.31,60.315,60.3,60.31,40800000.0
2009-01-14 13:11:00,60.31,60.31,60.305,60.305,8400000.0
2009-01-14 13:12:00,60.31,60.315,60.3,60.3,29800000.0
2009-01-14 13:13:00,60.3,60.32,60.29,60.29,15600000.0
2009-01-14 13:14:00,60.29,60.31,60.275,60.29,176400000.0
2009-01-14 13:15:00,60.28,60.285,60.265,60.28,106800000.0
2009-01-14 13:16:00,60.285,60.35,60.28,60.33,85400000.0
2009-01-14 13:17:00,60.335,60.37,60.335,60.335,155800000.0
2009-01-14 13:18:00,60.34,60.34,60.325,60.325,49600000.0
2009-01-14 13:19:00,60.325,60.33,60.315,60.325,32000000.0
2009-01-14 13:20:00,60.325,60.325,60.26,60.29,200400000.0
2009-01-14 13:21:00,60.295,60.32,60.29,60.295,51000000.0
2009-01-14 13:22:00,60.3,60.305,60.285,60.285,12000000.0
2009-01-14 13:23:00,60.29,60.29,60.29,60.29,4800000.0
2009-01-14 13:24:00,60.29,60.295,60.26,60.26,27200000.0
2009-01-14 13:25:00,60.26,60.26,60.23,60.23,21400000.0
2009-01-14 13:26:00,60.245,60.255,60.185,60.185,118600000.0
2009-01-14 13:27:00,60.19,60.21,60.19,60.205,42800000.0
2009-01-14 13:28:00,60.2,60.25,60.2,60.245,44000000.0
2009-01-14 13:29:00,60.255,60.29,60.255,60.26,85600000.0
2009-01-14 13:30:00,60.265,60.285,60.23,60.255,231000000.0
2009-01-14 13:31:00,60.25,60.26,60.24,60.26,64200000.0
2009-01-14 13:32:00,60.26,60.28,60.255,60.28,71800000.0
2009-01-14 13:33:00,60.28,60.28,60.24,60.245,237800000.0
2009-01-14 13:34:00,60.25,60.255,60.22,60.245,100800000.0
2009-01-14 13:35:00,60.245,60.255,60.245,60.255,18800000.0
2009-01-14 13:36:00,60.25,60.255,60.25,60.25,4800000.0
2009-01-14 13:37:00,60.245,60.26,60.245,60.255,72000000.0
2009-01-14 13:38:00,60.25,60.25,60.205,60.22,88400000.0
2009-01-14 13:39:00,60.215,60.245,60.205,60.245,52600000.0
2009-01-14 13:40:00,60.24,60.24,60.235,60.235,11800000.0
2009-01-14 13:41:00,60.23,60.235,60.17,60.17,111400000.0
2009-01-14 13:42:00,60.17,60.195,60.165,60.19,200000000.0
2009-01-14 13:43:00,60.185,60.205,60.185,60.195,80600000.0
2009-01-14 13:44:00,60.21,60.22,60.185,60.19,223200000.0
2009-01-14 13:45:00,60.19,60.2,60.185,60.19,144800000.0
2009-01-14 13:46:00,60.185,60.21,60.18,60.2,86200000.0
2009-01-14 13:47:00,60.2,60.24,60.19,60.24,86400000.0
2009-01-14 13:48:00,60.225,60.26,60.225,60.25,58000000.0
2009-01-14 13:49:00,60.25,60.255,60.22,60.22,65800000.0
2009-01-14 13:50:00,60.21,60.215,60.21,60.21,34800000.0
2009-01-14 13:51:00,60.215,60.225,60.215,60.215,12800000.0
2009-01-14 13:52:00,60.215,60.24,60.2,60.24,54600000.0
2009-01-14 13:53:00,60.235,60.235,60.215,60.22,27600000.0
2009-01-14 13:54:00,60.225,60.24,60.215,60.24,51400000.0
2009-01-14 13:55:00,60.245,60.275,60.245,60.265,34800000.0
2009-01-14 13:56:00,60.26,60.26,60.255,60.26,3600000.0
2009-01-14 13:57:00,60.265,60.265,60.23,60.23,44800000.0
2009-01-14 13:58:00,60.225,60.235,60.195,60.195,81000000.0
2009-01-14 13:59:00,60.195,60.225,60.165,60.17,278400000.0
2009-01-14 14:00:00,60.195,60.245,60.195,60.21,230400000.0
2009-01-14 14:01:00,60.205,60.23,60.2,60.21,76000000.0
2009-01-14 14:02:00,60.21,60.265,60.205,60.265,95400000.0
2009-01-14 14:03:00,60.265,60.265,60.22,60.235,91000000.0
2009-01-14 14:04:00,60.235,60.25,60.22,60.22,74200000.0
2009-01-14 14:05:00,60.245,60.255,60.22,60.255,141800000.0
2009-01-14 14:06:00,60.26,60.265,60.25,60.255,67800000.0
2009-01-14 14:07:00,60.265,60.27,60.24,60.265,54000000.0
2009-01-14 14:08:00,60.265,60.275,60.22,60.22,94600000.0
2009-01-14 14:09:00,60.21,60.25,60.205,60.25,92600000.0
2009-01-14 14:10:00,60.25,60.255,60.235,60.245,41800000.0
2009-01-14 14:11:00,60.24,60.245,60.215,60.215,38000000.0
2009-01-14 14:12:00,60.215,60.23,60.215,60.23,24000000.0
2009-01-14 14:13:00,60.23,60.23,60.185,60.19,35400000.0
2009-01-14 14:14:00,60.19,60.2,60.135,60.15,104400000.0
2009-01-14 14:15:00,60.155,60.155,60.105,60.145,80400000.0
2009-01-14 14:16:00,60.14,60.16,60.115,60.115,40600000.0
2009-01-14 14:17:00,60.11,60.145,60.09,60.14,146200000.0
2009-01-14 14:18:00,60.135,60.19,60.135,60.165,60200000.0
2009-01-14 14:19:00,60.17,60.17,60.135,60.155,39400000.0
2009-01-14 14:20:00,60.15,60.2,60.15,60.18,104000000.0
2009-01-14 14:21:00,60.18,60.18,60.16,60.175,23600000.0
2009-01-14 14:22:00,60.185,60.2,60.18,60.195,46400000.0
2009-01-14 14:23:00,60.19,60.235,60.19,60.235,33200000.0
2009-01-14 14:24:00,60.23,60.23,60.195,60.225,82200000.0
2009-01-14 14:25:00,60.22,60.22,60.19,60.205,155800000.0
2009-01-14 14:26:00,60.205,60.225,60.135,60.18,212000000.0
2009-01-14 14:27:00,60.18,60.18,60.1,60.11,201600000.0
2009-01-14 14:28:00,60.11,60.11,60.08,60.11,88400000.0
2009-01-14 14:29:00,60.11,60.125,60.1,60.105,99400000.0
2009-01-14 14:30:00,60.1,60.125,60.09,60.115,190200000.0
2009-01-14 14:31:00,60.105,60.18,60.105,60.18,93000000.0
2009-01-14 14:32:00,60.19,60.195,60.18,60.185,81200000.0
2009-01-14 14:33:00,60.185,60.195,60.14,60.14,95600000.0
2009-01-14 14:34:00,60.13,60.155,60.105,60.14,302400000.0
2009-01-14 14:35:00,60.135,60.15,60.09,60.11,181200000.0
2009-01-14 14:36:00,60.11,60.125,60.1,60.105,28000000.0
2009-01-14 14:37:00,60.105,60.12,60.105,60.11,33400000.0
2009-01-14 14:38:00,60.105,60.12,60.1,60.12,56000000.0
2009-01-14 14:39:00,60.12,60.12,60.05,60.05,69400000.0
2009-01-14 14:40:00,60.055,60.055,60.045,60.045,37600000.0
2009-01-14 14:41:00,60.05,60.055,60.05,60.05,10400000.0
2009-01-14 14:42:00,60.05,60.06,60.05,60.06,37400000.0
2009-01-14 14:43:00,60.065,60.075,60.055,60.07,44000000.0
2009-01-14 14:44:00,60.07,60.07,60.035,60.045,24000000.0
2009-01-14 14:45:00,60.05,60.05,60.005,60.02,50400000.0
2009-01-14 14:46:00,60.015,60.025,59.975,59.98,47600000.0
2009-01-14 14:47:00,59.975,60.005,59.965,59.995,64400000.0
2009-01-14 14:48:00,59.99,60.035,59.98,59.995,64600000.0
2009-01-14 14:49:00,60.0,60.025,59.995,60.0,75400000.0
2009-01-14 14:50:00,59.99,60.0,59.985,59.985,36600000.0
2009-01-14 14:51:00,59.985,60.015,59.965,60.005,79200000.0
2009-01-14 14:52:00,60.0,60.005,59.985,59.985,44000000.0
2009-01-14 14:53:00,59.985,60.01,59.98,59.995,55400000.0
2009-01-14 14:54:00,59.995,60.035,59.995,60.005,136400000.0
2009-01-14 14:55:00,60.0,60.02,59.97,59.99,213800000.0
2009-01-14 14:56:00,59.99,60.025,59.985,60.025,173400000.0
2009-01-14 14:57:00,60.015,60.015,59.93,59.93,250200000.0
2009-01-14 14:58:00,59.96,59.97,59.92,59.925,154400000.0
2009-01-14 14:59:00,59.925,59.94,59.86,59.88,186200000.0
2009-01-14 15:00:00,59.88,59.895,59.85,59.895,233800000.0
2009-01-14 15:01:00,59.9,59.915,59.875,59.88,66500000.0
2009-01-14 15:02:00,59.87,59.87,59.845,59.855,102800000.0
2009-01-14 15:03:00,59.85,59.87,59.825,59.84,120200000.0
2009-01-14 15:04:00,59.825,59.83,59.795,59.8,59000000.0
2009-01-14 15:05:00,59.805,59.805,59.755,59.78,46800000.0
2009-01-14 15:06:00,59.775,59.78,59.685,59.685,173600000.0
2009-01-14 15:07:00,59.685,59.715,59.645,59.645,167300000.0
2009-01-14 15:08:00,59.645,59.72,59.645,59.71,140000000.0
2009-01-14 15:09:00,59.71,59.735,59.66,59.705,213800000.0
2009-01-14 15:10:00,59.705,59.74,59.68,59.715,179800000.0
2009-01-14 15:11:00,59.72,59.74,59.625,59.625,246000000.0
2009-01-14 15:12:00,59.625,59.66,59.595,59.615,167400000.0
2009-01-14 15:13:00,59.615,59.625,59.57,59.605,141200000.0
2009-01-14 15:14:00,59.61,59.64,59.52,59.52,182600000.0
2009-01-14 15:15:00,59.52,59.585,59.52,59.555,153000000.0
2009-01-14 15:16:00,59.55,59.56,59.435,59.47,128400000.0
2009-01-14 15:17:00,59.47,59.545,59.445,59.54,128800000.0
2009-01-14 15:18:00,59.54,59.6,59.54,59.565,180200000.0
2009-01-14 15:19:00,59.555,59.595,59.54,59.575,106000000.0
2009-01-14 15:20:00,59.575,59.61,59.57,59.575,256000000.0
2009-01-14 15:21:00,59.58,59.6,59.575,59.585,87000000.0
2009-01-14 15:22:00,59.59,59.625,59.58,59.605,78600000.0
2009-01-14 15:23:00,59.605,59.615,59.6,59.6,68800000.0
2009-01-14 15:24:00,59.6,59.645,59.6,59.63,62000000.0
2009-01-14 15:25:00,59.63,59.63,59.555,59.59,160600000.0
2009-01-14 15:26:00,59.585,59.63,59.58,59.62,142400000.0
2009-01-14 15:27:00,59.625,59.67,59.615,59.67,133000000.0
2009-01-14 15:28:00,59.665,59.71,59.665,59.68,111200000.0
2009-01-14 15:29:00,59.68,59.72,59.66,59.66,321800000.0
2009-01-14 15:30:00,59.66,59.665,59.43,59.47,516800000.0
2009-01-14 15:31:00,59.475,59.575,59.475,59.525,265800000.0
2009-01-14 15:32:00,59.53,59.545,59.485,59.52,293600000.0
2009-01-14 15:33:00,59.51,59.51,59.38,59.39,297600000.0
2009-01-14 15:34:00,59.38,59.4,59.355,59.36,182200000.0
2009-01-14 15:35:00,59.365,59.385,59.305,59.345,240800000.0
2009-01-14 15:36:00,59.35,59.435,59.325,59.365,258800000.0
2009-01-14 15:37:00,59.365,59.43,59.34,59.415,308300000.0
2009-01-14 15:38:00,59.42,59.42,59.32,59.39,269400000.0
2009-01-14 15:39:00,59.395,59.41,59.365,59.4,252400000.0
2009-01-14 15:40:00,59.405,59.415,59.32,59.32,284400000.0
2009-01-14 15:41:00,59.32,59.445,59.315,59.445,302800000.0
2009-01-14 15:42:00,59.445,59.445,59.37,59.42,344000000.0
2009-01-14 15:43:00,59.42,59.48,59.405,59.47,108600000.0
2009-01-14 15:44:00,59.465,59.52,59.455,59.475,212399998.0
2009-01-14 15:45:00,59.465,59.53,59.465,59.525,135400000.0
2009-01-14 15:46:00,59.52,59.52,59.445,59.445,93200000.0
2009-01-14 15:47:00,59.44,59.51,59.435,59.505,166600000.0
2009-01-14 15:48:00,59.5,59.5,59.435,59.44,335200000.0
2009-01-14 15:49:00,59.445,59.445,59.28,59.3,399600000.0
2009-01-14 15:50:00,59.295,59.3,59.185,59.195,290400000.0
2009-01-14 15:51:00,59.19,59.19,59.085,59.125,227200000.0
2009-01-14 15:52:00,59.115,59.12,59.065,59.1,148800000.0
2009-01-14 15:53:00,59.105,59.185,59.095,59.13,205800000.0
2009-01-14 15:54:00,59.145,59.185,59.105,59.175,312600000.0
2009-01-14 15:55:00,59.165,59.23,59.13,59.205,199600000.0
2009-01-14 15:56:00,59.2,59.22,59.155,59.175,250600000.0
2009-01-14 15:57:00,59.175,59.23,59.125,59.15,264200000.0
2009-01-14 15:58:00,59.155,59.165,59.07,59.165,258800000.0
2009-01-14 15:59:00,59.165,59.165,59.085,59.14,326000000.0
2009-01-14 16:00:00,59.14,59.15,59.06,59.085,397600000.0
2009-01-14 16:01:00,59.085,59.185,59.085,59.165,362800000.0
2009-01-14 16:02:00,59.16,59.2,59.12,59.145,232000000.0
2009-01-14 16:03:00,59.14,59.16,59.08,59.16,245600000.0
2009-01-14 16:04:00,59.155,59.23,59.12,59.12,392000000.0
2009-01-14 16:05:00,59.125,59.15,59.09,59.12,261200000.0
2009-01-14 16:06:00,59.12,59.125,59.08,59.09,322600000.0
2009-01-14 16:07:00,59.09,59.105,59.08,59.1,151200000.0
2009-01-14 16:08:00,59.105,59.12,59.075,59.095,100600000.0
2009-01-14 16:09:00,59.095,59.1,59.04,59.075,157400000.0
2009-01-14 16:10:00,59.075,59.125,59.075,59.09,180800000.0
2009-01-14 16:11:00,59.09,59.115,59.085,59.095,247800000.0
2009-01-14 16:12:00,59.1,59.11,59.04,59.04,118000000.0
2009-01-14 16:13:00,59.045,59.05,59.015,59.02,136000000.0
2009-01-14 16:14:00,59.025,59.03,58.97,58.995,92800000.0
2009-01-14 16:15:00,58.995,59.01,58.865,58.88,171400000.0
2009-01-14 16:16:00,58.89,58.92,58.86,58.86,165000000.0
2009-01-14 16:17:00,58.86,58.945,58.855,58.915,219400000.0
2009-01-14 16:18:00,58.915,58.915,58.86,58.885,219800000.0
2009-01-14 16:19:00,58.885,58.945,58.885,58.93,153200000.0
2009-01-14 16:20:00,58.925,58.945,58.905,58.92,162400000.0
2009-01-14 16:21:00,58.915,58.935,58.88,58.9,170000000.0
2009-01-14 16:22:00,58.905,58.98,58.895,58.96,128600000.0
2009-01-14 16:23:00,58.965,58.98,58.91,58.975,249200000.0
2009-01-14 16:24:00,58.98,59.035,58.945,59.035,192400000.0
2009-01-14 16:25:00,59.035,59.08,59.015,59.075,91000000.0
2009-01-14 16:26:00,59.07,59.075,59.025,59.045,280200000.0
2009-01-14 16:27:00,59.05,59.08,59.02,59.07,301800000.0
2009-01-14 16:28:00,59.06,59.105,59.05,59.075,295400000.0
2009-01-14 16:29:00,59.07,59.175,59.07,59.175,257000000.0
2009-01-14 16:30:00,59.185,59.26,59.165,59.25,159600000.0
2009-01-14 16:31:00,59.25,59.26,59.19,59.245,302800000.0
2009-01-14 16:32:00,59.23,59.235,59.195,59.2,262000000.0
2009-01-14 16:33:00,59.2,59.2,59.18,59.195,110000000.0
2009-01-14 16:34:00,59.2,59.21,59.165,59.2,196200000.0
2009-01-14 16:35:00,59.195,59.295,59.195,59.29,273000000.0
2009-01-14 16:36:00,59.29,59.335,59.25,59.255,145800000.0
2009-01-14 16:37:00,59.255,59.265,59.195,59.22,251000000.0
2009-01-14 16:38:00,59.215,59.245,59.2,59.2,140000000.0
2009-01-14 16:39:00,59.195,59.22,59.165,59.205,105800000.0
2009-01-14 16:40:00,59.21,59.235,59.165,59.22,188200000.0
2009-01-14 16:41:00,59.22,59.275,59.22,59.25,253000000.0
2009-01-14 16:42:00,59.24,59.275,59.23,59.24,110400000.0
2009-01-14 16:43:00,59.24,59.24,59.155,59.19,140600000.0
2009-01-14 16:44:00,59.19,59.2,59.16,59.17,124600000.0
2009-01-14 16:45:00,59.17,59.17,59.075,59.095,136800000.0
2009-01-14 16:46:00,59.1,59.15,59.065,59.125,214000000.0
2009-01-14 16:47:00,59.125,59.14,59.08,59.08,237600000.0
2009-01-14 16:48:00,59.08,59.08,59.015,59.045,186000000.0
2009-01-14 16:49:00,59.05,59.06,59.03,59.055,197200000.0
2009-01-14 16:50:00,59.065,59.08,59.05,59.065,142800000.0
2009-01-14 16:51:00,59.065,59.075,59.025,59.035,105800000.0
2009-01-14 16:52:00,59.035,59.045,58.99,59.0,144800000.0
2009-01-14 16:53:00,59.0,59.055,59.0,59.045,232600000.0
2009-01-14 16:54:00,59.04,59.135,59.04,59.055,286800000.0
2009-01-14 16:55:00,59.055,59.13,59.035,59.13,94600000.0
2009-01-14 16:56:00,59.125,59.15,59.1,59.125,193400000.0
2009-01-14 16:57:00,59.12,59.165,59.09,59.115,204800000.0
2009-01-14 16:58:00,59.11,59.12,59.05,59.12,235800000.0
2009-01-14 16:59:00,59.115,59.115,58.98,59.0,320400000.0
2009-01-14 17:00:00,59.005,59.075,58.945,59.065,390400000.0
2009-01-14 17:01:00,59.065,59.165,59.045,59.165,369000000.0
2009-01-14 17:02:00,59.16,59.195,59.145,59.155,315800000.0
2009-01-14 17:03:00,59.15,59.185,59.145,59.165,206400000.0
2009-01-14 17:04:00,59.165,59.21,59.155,59.17,220200000.0
2009-01-14 17:05:00,59.16,59.2,59.145,59.195,216000000.0
2009-01-14 17:06:00,59.2,59.215,59.19,59.19,198000000.0
2009-01-14 17:07:00,59.19,59.275,59.19,59.27,321800000.0
2009-01-14 17:08:00,59.27,59.28,59.235,59.27,328400000.0
2009-01-14 17:09:00,59.27,59.27,59.185,59.22,381000001.0
2009-01-14 17:10:00,59.22,59.245,59.155,59.155,274600000.0
2009-01-14 17:11:00,59.155,59.205,59.145,59.175,271800000.0
2009-01-14 17:12:00,59.175,59.21,59.16,59.17,260400000.0
2009-01-14 17:13:00,59.185,59.185,59.12,59.12,151899999.0
2009-01-14 17:14:00,59.12,59.14,59.04,59.04,267800000.0
2009-01-14 17:15:00,59.04,59.04,59.01,59.02,159800000.0
2009-01-14 17:16:00,59.025,59.07,59.02,59.05,187000000.0
2009-01-14 17:17:00,59.045,59.05,58.96,58.965,130400000.0
2009-01-14 17:18:00,58.97,59.02,58.95,58.96,303900000.0
2009-01-14 17:19:00,58.96,58.975,58.94,58.95,298500000.0
2009-01-14 17:20:00,58.95,59.0,58.95,58.95,78200000.0
2009-01-14 17:21:00,58.95,58.97,58.91,58.945,298700000.0
2009-01-14 17:22:00,58.96,59.005,58.93,59.005,101400000.0
2009-01-14 17:23:00,59.005,59.01,58.945,58.945,213400000.0
2009-01-14 17:24:00,58.96,59.005,58.96,58.995,234000000.0
2009-01-14 17:25:00,58.995,59.03,58.975,59.025,139800000.0
2009-01-14 17:26:00,59.025,59.045,59.01,59.01,65800000.0
2009-01-14 17:27:00,59.015,59.04,58.995,59.01,165400001.0
2009-01-14 17:28:00,59.005,59.02,58.98,59.02,165200000.0
2009-01-14 17:29:00,59.02,59.04,59.01,59.03,59200000.0
2009-01-14 17:30:00,59.03,59.03,58.94,58.94,208000000.0
2009-01-14 17:31:00,58.94,58.95,58.94,58.94,193000000.0
2009-01-14 17:32:00,58.93,58.93,58.91,58.92,169600000.0
2009-01-14 17:33:00,58.9,58.9,58.83,58.835,130400000.0
2009-01-14 17:34:00,58.84,58.865,58.815,58.85,201400000.0
2009-01-14 17:35:00,58.85,58.905,58.775,58.79,236200000.0
2009-01-14 17:36:00,58.785,58.815,58.76,58.775,237200000.0
2009-01-14 17:37:00,58.78,58.785,58.67,58.725,279400000.0
2009-01-14 17:38:00,58.72,58.77,58.72,58.765,87800000.0
2009-01-14 17:39:00,58.77,58.855,58.77,58.85,129200000.0
2009-01-14 17:40:00,58.83,58.845,58.78,58.82,189600000.0
2009-01-14 17:41:00,58.825,58.875,58.805,58.865,177200000.0
2009-01-14 17:42:00,58.835,58.85,58.735,58.745,371600000.0
2009-01-14 17:43:00,58.74,58.785,58.64,58.65,284000000.0
2009-01-14 17:44:00,58.655,58.66,58.635,58.64,90400000.0
2009-01-14 17:45:00,58.64,58.66,58.635,58.66,65000000.0
2009-01-14 17:46:00,58.67,58.725,58.655,58.71,84000000.0
2009-01-14 17:47:00,58.705,58.76,58.685,58.76,78400000.0
2009-01-14 17:48:00,58.755,58.77,58.69,58.695,97200000.0
2009-01-14 17:49:00,58.695,58.7,58.67,58.7,99200000.0
2009-01-14 17:50:00,58.7,58.73,58.67,58.67,143600000.0
2009-01-14 17:51:00,58.675,58.73,58.67,58.705,173100000.0
2009-01-14 17:52:00,58.705,58.715,58.705,58.705,59800000.0
2009-01-14 17:53:00,58.7,58.7,58.67,58.67,290000000.0
2009-01-14 17:54:00,58.67,58.67,58.635,58.645,56500000.0
2009-01-14 17:55:00,58.65,58.675,58.645,58.66,106200000.0
2009-01-14 17:56:00,58.66,58.7,58.66,58.69,92200000.0
2009-01-14 17:57:00,58.685,58.725,58.68,58.725,109200000.0
2009-01-14 17:58:00,58.72,58.74,58.69,58.72,64400000.0
2009-01-14 17:59:00,58.72,58.72,58.62,58.625,156800000.0
2009-01-14 18:00:00,58.63,58.7,58.625,58.67,152400000.0
2009-01-14 18:01:00,58.67,58.765,58.665,58.68,247300000.0
2009-01-14 18:02:00,58.68,58.82,58.68,58.82,187800000.0
2009-01-14 18:03:00,58.82,58.89,58.82,58.85,177200000.0
2009-01-14 18:04:00,58.85,58.855,58.83,58.84,92600000.0
2009-01-14 18:05:00,58.845,58.845,58.78,58.805,230600000.0
2009-01-14 18:06:00,58.81,58.81,58.78,58.78,370700000.0
2009-01-14 18:07:00,58.78,58.795,58.78,58.78,66400000.0
2009-01-14 18:08:00,58.78,58.78,58.74,58.745,185400000.0
2009-01-14 18:09:00,58.755,58.785,58.735,58.765,119800000.0
2009-01-14 18:10:00,58.76,58.785,58.75,58.755,70600000.0
2009-01-14 18:11:00,58.755,58.785,58.74,58.775,233200000.0
2009-01-14 18:12:00,58.775,58.775,58.72,58.735,148200000.0
2009-01-14 18:13:00,58.74,58.75,58.71,58.74,177000000.0
2009-01-14 18:14:00,58.74,58.755,58.73,58.745,138600000.0
2009-01-14 18:15:00,58.75,58.755,58.685,58.7,324300000.0
2009-01-14 18:16:00,58.7,58.74,58.685,58.73,176000000.0
2009-01-14 18:17:00,58.735,58.81,58.735,58.74,156200000.0
2009-01-14 18:18:00,58.735,58.735,58.71,58.72,251200000.0
2009-01-14 18:19:00,58.72,58.8,58.72,58.77,140400000.0
2009-01-14 18:20:00,58.77,58.82,58.765,58.8,107400000.0
2009-01-14 18:21:00,58.795,58.815,58.765,58.815,89400000.0
2009-01-14 18:22:00,58.815,58.88,58.8,58.88,52200000.0
2009-01-14 18:23:00,58.88,58.895,58.85,58.865,189200000.0
2009-01-14 18:24:00,58.87,58.89,58.86,58.89,49000000.0
2009-01-14 18:25:00,58.905,58.92,58.785,58.84,294600000.0
2009-01-14 18:26:00,58.845,58.865,58.81,58.84,218200000.0
2009-01-14 18:27:00,58.84,58.865,58.81,58.865,268600000.0
2009-01-14 18:28:00,58.87,58.9,58.865,58.865,308800000.0
2009-01-14 18:29:00,58.86,58.86,58.835,58.84,193400000.0
2009-01-14 18:30:00,58.84,58.965,58.84,58.905,431200000.0
2009-01-14 18:31:00,58.9,58.965,58.9,58.94,211200000.0
2009-01-14 18:32:00,58.935,59.05,58.935,59.01,282000000.0
2009-01-14 18:33:00,59.005,59.08,58.995,59.055,148600000.0
2009-01-14 18:34:00,59.06,59.115,59.035,59.065,190100000.0
2009-01-14 18:35:00,59.07,59.105,59.05,59.1,131200000.0
2009-01-14 18:36:00,59.09,59.105,59.08,59.085,105000000.0
2009-01-14 18:37:00,59.09,59.145,59.085,59.12,165400000.0
2009-01-14 18:38:00,59.12,59.125,59.055,59.065,126400000.0
2009-01-14 18:39:00,59.07,59.07,59.06,59.065,92400000.0
2009-01-14 18:40:00,59.065,59.1,59.06,59.1,68600000.0
2009-01-14 18:41:00,59.105,59.105,59.075,59.09,55000000.0
2009-01-14 18:42:00,59.09,59.11,59.085,59.09,254000000.0
2009-01-14 18:43:00,59.09,59.105,59.08,59.095,172400000.0
2009-01-14 18:44:00,59.095,59.105,59.06,59.08,132200000.0
2009-01-14 18:45:00,59.075,59.1,59.055,59.07,260600000.0
2009-01-14 18:46:00,59.07,59.075,59.035,59.055,289800000.0
2009-01-14 18:47:00,59.045,59.095,59.04,59.085,112200000.0
2009-01-14 18:48:00,59.08,59.115,59.08,59.1,102800000.0
2009-01-14 18:49:00,59.095,59.125,59.095,59.115,111400000.0
2009-01-14 18:50:00,59.115,59.22,59.075,59.22,291800000.0
2009-01-14 18:51:00,59.21,59.27,59.21,59.26,130200000.0
2009-01-14 18:52:00,59.25,59.33,59.25,59.295,188200000.0
2009-01-14 18:53:00,59.3,59.375,59.29,59.325,145000000.0
2009-01-14 18:54:00,59.335,59.335,59.18,59.18,149600000.0
2009-01-14 18:55:00,59.175,59.21,59.15,59.175,212600000.0
2009-01-14 18:56:00,59.175,59.205,59.17,59.2,135600000.0
2009-01-14 18:57:00,59.19,59.31,59.185,59.29,333000000.0
2009-01-14 18:58:00,59.285,59.285,59.21,59.225,427600000.0
2009-01-14 18:59:00,59.225,59.31,59.225,59.26,187200000.0
2009-01-14 19:00:00,59.275,59.275,59.24,59.27,57600000.0
2009-01-14 19:01:00,59.28,59.325,59.275,59.32,129000000.0
2009-01-14 19:02:00,59.32,59.345,59.31,59.31,156400000.0
2009-01-14 19:03:00,59.315,59.315,59.245,59.265,116000000.0
2009-01-14 19:04:00,59.265,59.32,59.265,59.28,265200000.0
2009-01-14 19:05:00,59.275,59.275,59.24,59.25,216600000.0
2009-01-14 19:06:00,59.245,59.25,59.155,59.16,208600000.0
2009-01-14 19:07:00,59.16,59.185,59.15,59.165,161200000.0
2009-01-14 19:08:00,59.17,59.25,59.155,59.195,153400000.0
2009-01-14 19:09:00,59.185,59.22,59.16,59.2,271900000.0
2009-01-14 19:10:00,59.21,59.26,59.185,59.185,238200000.0
2009-01-14 19:11:00,59.185,59.2,59.17,59.2,142000000.0
2009-01-14 19:12:00,59.2,59.235,59.195,59.21,84800000.0
2009-01-14 19:13:00,59.215,59.215,59.19,59.19,23800000.0
2009-01-14 19:14:00,59.19,59.195,59.145,59.15,107000000.0
2009-01-14 19:15:00,59.145,59.155,59.13,59.135,66800000.0
2009-01-14 19:16:00,59.135,59.14,59.13,59.14,15600000.0
2009-01-14 19:17:00,59.14,59.165,59.13,59.135,91800000.0
2009-01-14 19:18:00,59.13,59.135,59.095,59.1,86000000.0
2009-01-14 19:19:00,59.105,59.105,59.09,59.09,22400000.0
2009-01-14 19:20:00,59.095,59.095,59.075,59.085,65800000.0
2009-01-14 19:21:00,59.08,59.08,59.045,59.055,109000000.0
2009-01-14 19:22:00,59.06,59.07,59.05,59.065,94800000.0
2009-01-14 19:23:00,59.07,59.07,59.015,59.02,153800000.0
2009-01-14 19:24:00,59.025,59.03,59.005,59.01,109200000.0
2009-01-14 19:25:00,59.01,59.01,58.965,58.98,270400000.0
2009-01-14 19:26:00,58.98,58.98,58.935,58.94,73800000.0
2009-01-14 19:27:00,58.95,58.95,58.93,58.93,81200000.0
2009-01-14 19:28:00,58.935,58.935,58.91,58.93,88000000.0
2009-01-14 19:29:00,58.93,58.955,58.93,58.955,10800000.0
2009-01-14 19:30:00,58.955,59.055,58.955,59.055,95800000.0
2009-01-14 19:31:00,59.05,59.055,59.03,59.03,98600000.0
2009-01-14 19:32:00,59.03,59.06,59.02,59.03,97400000.0
2009-01-14 19:33:00,59.03,59.04,59.03,59.04,67200000.0
2009-01-14 19:34:00,59.035,59.055,59.035,59.05,34400000.0
2009-01-14 19:35:00,59.055,59.06,59.04,59.045,15600000.0
2009-01-14 19:36:00,59.04,59.05,59.03,59.03,12000000.0
2009-01-14 19:37:00,59.035,59.04,59.02,59.03,74200000.0
2009-01-14 19:38:00,59.035,59.035,58.975,58.98,147200000.0
2009-01-14 19:39:00,58.975,59.02,58.975,58.99,66000000.0
2009-01-14 19:40:00,58.99,58.99,58.885,58.89,87800000.0
2009-01-14 19:41:00,58.885,58.895,58.85,58.86,114600000.0
2009-01-14 19:42:00,58.865,58.92,58.865,58.88,141000000.0
2009-01-14 19:43:00,58.89,58.945,58.885,58.885,78800000.0
2009-01-14 19:44:00,58.875,58.95,58.865,58.95,107200000.0
2009-01-14 19:45:00,58.95,58.95,58.83,58.845,256800000.0
2009-01-14 19:46:00,58.84,58.865,58.84,58.865,43400000.0
2009-01-14 19:47:00,58.865,58.93,58.865,58.915,122600000.0
2009-01-14 19:48:00,58.92,58.97,58.92,58.95,157000000.0
2009-01-14 19:49:00,58.94,58.94,58.93,58.935,29800000.0
2009-01-14 19:50:00,58.935,59.02,58.93,59.02,57200000.0
2009-01-14 19:51:00,59.01,59.01,58.915,58.915,361400000.0
2009-01-14 19:52:00,58.91,58.95,58.91,58.935,149800000.0
2009-01-14 19:53:00,58.94,58.975,58.94,58.96,138200000.0
2009-01-14 19:54:00,58.965,59.02,58.945,59.01,172200000.0
2009-01-14 19:55:00,59.015,59.055,59.01,59.055,71800000.0
2009-01-14 19:56:00,59.055,59.175,59.045,59.165,111400000.0
2009-01-14 19:57:00,59.16,59.175,59.13,59.16,60800000.0
2009-01-14 19:58:00,59.145,59.145,59.12,59.145,119800000.0
2009-01-14 19:59:00,59.145,59.15,59.125,59.125,38000000.0
2009-01-14 20:00:00,59.125,59.145,59.075,59.085,112200000.0
2009-01-14 20:01:00,59.08,59.115,59.015,59.055,277600000.0
2009-01-14 20:02:00,59.05,59.12,59.05,59.09,123600000.0
2009-01-14 20:03:00,59.09,59.09,59.025,59.025,66000000.0
2009-01-14 20:04:00,59.025,59.06,59.015,59.045,100600000.0
2009-01-14 20:05:00,59.045,59.055,59.025,59.045,48200000.0
2009-01-14 20:06:00,59.05,59.055,59.045,59.045,14000000.0
2009-01-14 20:07:00,59.025,59.035,59.005,59.015,39000000.0
2009-01-14 20:08:00,59.01,59.045,59.005,59.035,48800000.0
2009-01-14 20:09:00,59.06,59.065,59.035,59.055,74600000.0
2009-01-14 20:10:00,59.055,59.08,59.05,59.06,25800000.0
2009-01-14 20:11:00,59.05,59.065,59.035,59.045,32200000.0
2009-01-14 20:12:00,59.035,59.045,59.01,59.01,75200000.0
2009-01-14 20:13:00,59.01,59.03,58.93,58.95,146200000.0
2009-01-14 20:14:00,58.95,58.985,58.95,58.95,45600000.0
2009-01-14 20:15:00,58.955,58.955,58.855,58.91,76900000.0
2009-01-14 20:16:00,58.895,58.905,58.845,58.845,145200000.0
2009-01-14 20:17:00,58.85,58.88,58.8,58.875,90400000.0
2009-01-14 20:18:00,58.885,58.905,58.87,58.885,72600000.0
2009-01-14 20:19:00,58.875,58.92,58.86,58.905,84800000.0
2009-01-14 20:20:00,58.91,58.93,58.895,58.93,62400000.0
2009-01-14 20:21:00,58.92,58.935,58.91,58.915,44000000.0
2009-01-14 20:22:00,58.915,58.915,58.875,58.885,42800000.0
2009-01-14 20:23:00,58.885,58.915,58.87,58.87,74600000.0
2009-01-14 20:24:00,58.865,58.87,58.86,58.86,9600000.0
2009-01-14 20:25:00,58.86,58.87,58.795,58.815,191400000.0
2009-01-14 20:26:00,58.81,58.825,58.79,58.805,134000000.0
2009-01-14 20:27:00,58.8,58.815,58.795,58.805,69600000.0
2009-01-14 20:28:00,58.8,58.845,58.785,58.81,89200000.0
2009-01-14 20:29:00,58.815,58.82,58.77,58.805,47000000.0
2009-01-14 20:30:00,58.805,58.86,58.8,58.86,89200000.0
2009-01-14 20:31:00,58.86,58.86,58.85,58.855,87000000.0
2009-01-14 20:32:00,58.86,58.875,58.855,58.875,43800000.0
2009-01-14 20:33:00,58.875,58.875,58.835,58.84,125400000.0
2009-01-14 20:34:00,58.835,58.865,58.83,58.835,107400000.0
2009-01-14 20:35:00,58.84,58.845,58.79,58.82,206400000.0
2009-01-14 20:36:00,58.82,58.82,58.79,58.805,134600000.0
2009-01-14 20:37:00,58.8,58.805,58.73,58.73,78600000.0
2009-01-14 20:38:00,58.735,58.735,58.69,58.695,144400000.0
2009-01-14 20:39:00,58.7,58.765,58.7,58.73,113000000.0
2009-01-14 20:40:00,58.735,58.77,58.725,58.75,133200000.0
2009-01-14 20:41:00,58.745,58.76,58.74,58.75,169800000.0
2009-01-14 20:42:00,58.75,58.785,58.71,58.715,152600000.0
2009-01-14 20:43:00,58.735,58.745,58.705,58.725,104000000.0
2009-01-14 20:44:00,58.715,58.715,58.665,58.675,105400001.0
2009-01-14 20:45:00,58.675,58.68,58.645,58.67,64600000.0
2009-01-14 20:46:00,58.67,58.68,58.67,58.68,9600000.0
2009-01-14 20:47:00,58.685,58.7,58.685,58.695,22200000.0
2009-01-14 20:48:00,58.705,58.71,58.68,58.68,22800000.0
2009-01-14 20:49:00,58.685,58.685,58.645,58.655,27600000.0
2009-01-14 20:50:00,58.655,58.69,58.63,58.655,117800000.0
2009-01-14 20:51:00,58.66,58.715,58.655,58.71,135800000.0
2009-01-14 20:52:00,58.71,58.83,58.695,58.735,430800000.0
2009-01-14 20:53:00,58.74,58.74,58.645,58.665,299200000.0
2009-01-14 20:54:00,58.67,58.725,58.665,58.725,102800000.0
2009-01-14 20:55:00,58.73,58.74,58.71,58.71,72400000.0
2009-01-14 20:56:00,58.71,58.715,58.675,58.695,75600000.0
2009-01-14 20:57:00,58.71,58.71,58.68,58.685,57800000.0
2009-01-14 20:58:00,58.68,58.69,58.665,58.67,186200000.0
2009-01-14 20:59:00,58.67,58.68,58.66,58.66,45200000.0
2009-01-14 21:00:00,58.665,58.68,58.665,58.665,126600000.0
2009-01-14 21:01:00,58.67,58.67,58.62,58.63,164200000.0
2009-01-14 21:02:00,58.64,58.685,58.62,58.625,308200000.0
2009-01-14 21:03:00,58.625,58.715,58.625,58.68,296200000.0
2009-01-14 21:04:00,58.675,58.725,58.66,58.71,128400000.0
2009-01-14 21:05:00,58.72,58.72,58.68,58.705,107400000.0
2009-01-14 21:06:00,58.71,58.72,58.695,58.715,78200000.0
2009-01-14 21:07:00,58.715,58.73,58.7,58.725,53400000.0
2009-01-14 21:08:00,58.725,58.73,58.69,58.715,101200000.0
2009-01-14 21:09:00,58.715,58.715,58.645,58.715,159000000.0
2009-01-14 21:10:00,58.715,58.825,58.71,58.825,147800000.0
2009-01-14 21:11:00,58.82,58.875,58.81,58.85,85000000.0
2009-01-14 21:12:00,58.845,58.865,58.8,58.81,175200000.0
2009-01-14 21:13:00,58.81,58.86,58.81,58.825,321600000.0
2009-01-14 21:14:00,58.825,58.855,58.82,58.85,246000000.0
2009-01-14 21:15:00,58.84,58.865,58.835,58.84,127200000.0
2009-01-14 21:16:00,58.845,58.85,58.83,58.835,48600000.0
2009-01-14 21:17:00,58.84,58.9,58.815,58.9,168600000.0
2009-01-14 21:18:00,58.9,58.985,58.895,58.985,80800000.0
2009-01-14 21:19:00,58.99,58.99,58.92,58.935,118800000.0
2009-01-14 21:20:00,58.94,58.94,58.895,58.905,63200000.0
2009-01-14 21:21:00,58.91,58.92,58.91,58.915,14400000.0
2009-01-14 21:22:00,58.92,58.92,58.89,58.89,25600000.0
2009-01-14 21:23:00,58.89,58.895,58.865,58.87,51000000.0
2009-01-14 21:24:00,58.875,58.875,58.855,58.875,20400000.0
2009-01-14 21:25:00,58.87,58.895,58.865,58.87,66200000.0
2009-01-14 21:26:00,58.87,58.915,58.865,58.915,86000000.0
2009-01-14 21:27:00,58.91,58.925,58.895,58.925,35200000.0
2009-01-14 21:28:00,58.925,58.94,58.92,58.935,31200000.0
2009-01-14 21:29:00,58.94,58.98,58.935,58.975,49000000.0
2009-01-14 21:30:00,58.975,59.095,58.97,59.075,125000000.0
2009-01-14 21:31:00,59.07,59.085,59.06,59.08,106200000.0
2009-01-14 21:32:00,59.085,59.21,59.085,59.195,190400000.0
2009-01-14 21:33:00,59.205,59.26,59.17,59.19,131600000.0
2009-01-14 21:34:00,59.195,59.195,59.16,59.16,63800000.0
2009-01-14 21:35:00,59.155,59.17,59.125,59.135,34200000.0
2009-01-14 21:36:00,59.125,59.135,59.09,59.125,162800000.0
2009-01-14 21:37:00,59.13,59.15,59.11,59.12,32400000.0
2009-01-14 21:38:00,59.125,59.125,59.08,59.085,67800000.0
2009-01-14 21:39:00,59.075,59.085,59.035,59.055,81000000.0
2009-01-14 21:40:00,59.055,59.065,59.045,59.05,29400000.0
2009-01-14 21:41:00,59.055,59.055,59.035,59.045,48800000.0
2009-01-14 21:42:00,59.05,59.06,59.045,59.05,26400000.0
2009-01-14 21:43:00,59.055,59.07,59.035,59.065,74400000.0
2009-01-14 21:44:00,59.065,59.08,59.02,59.045,128200000.0
2009-01-14 21:45:00,59.05,59.09,58.985,58.995,344000000.0
2009-01-14 21:46:00,58.99,59.065,58.99,59.06,159800000.0
2009-01-14 21:47:00,59.055,59.06,59.01,59.015,57400000.0
2009-01-14 21:48:00,59.01,59.02,58.98,59.005,120200000.0
2009-01-14 21:49:00,59.0,59.005,58.985,59.0,55600000.0
2009-01-14 21:50:00,58.995,58.995,58.98,58.98,32200000.0
2009-01-14 21:51:00,58.98,58.985,58.97,58.98,36000000.0
2009-01-14 21:52:00,58.975,58.975,58.85,58.865,136400000.0
2009-01-14 21:53:00,58.865,58.91,58.86,58.905,50000000.0
2009-01-14 21:54:00,58.9,58.9,58.865,58.865,12000000.0
2009-01-14 21:55:00,58.865,58.865,58.835,58.865,31200000.0
2009-01-14 21:56:00,58.87,58.925,58.865,58.92,30000000.0
2009-01-14 21:57:00,58.92,58.92,58.86,58.875,119800000.0
2009-01-14 21:58:00,58.88,58.89,58.85,58.86,69800000.0
2009-01-14 21:59:00,58.865,58.885,58.86,58.885,66000000.0
2009-01-14 22:00:00,58.875,58.89,58.83,58.83,66800000.0
2009-01-14 22:01:00,58.82,58.825,58.81,58.815,28200000.0
2009-01-14 22:02:00,58.81,58.81,58.735,58.75,83000000.0
2009-01-14 22:03:00,58.755,58.805,58.75,58.8,87400000.0
2009-01-14 22:04:00,58.8,58.86,58.8,58.84,114600000.0
2009-01-14 22:05:00,58.835,58.84,58.77,58.79,257600000.0
2009-01-14 22:06:00,58.79,58.825,58.78,58.8,146800000.0
2009-01-14 22:07:00,58.785,58.785,58.69,58.725,459800000.0
2009-01-14 22:08:00,58.715,58.725,58.69,58.695,60400000.0
2009-01-14 22:09:00,58.7,58.72,58.67,58.675,45400000.0
2009-01-14 22:10:00,58.675,58.7,58.67,58.67,138600000.0
2009-01-14 22:11:00,58.665,58.695,58.66,58.66,93000000.0
2009-01-14 22:12:00,58.65,58.685,58.645,58.665,118000000.0
2009-01-14 22:13:00,58.66,58.67,58.655,58.655,55000000.0
2009-01-14 22:14:00,58.655,58.68,58.655,58.675,102800000.0
2009-01-14 22:15:00,58.68,58.7,58.65,58.685,72800000.0
2009-01-14 22:16:00,58.685,58.695,58.665,58.675,41800000.0
2009-01-14 22:17:00,58.67,58.67,58.625,58.655,18000000.0
2009-01-14 22:18:00,58.655,58.695,58.655,58.685,50400000.0
2009-01-14 22:19:00,58.69,58.71,58.675,58.71,36000000.0
2009-01-14 22:20:00,58.705,58.745,58.66,58.735,171400000.0
2009-01-14 22:21:00,58.745,58.795,58.73,58.785,83400000.0
2009-01-14 22:22:00,58.795,58.875,58.78,58.875,92600000.0
2009-01-14 22:23:00,58.88,58.885,58.85,58.885,34800000.0
2009-01-14 22:24:00,58.895,58.94,58.87,58.895,170400000.0
2009-01-14 22:25:00,58.905,58.94,58.885,58.935,39200000.0
2009-01-14 22:26:00,58.94,58.945,58.81,58.81,232400000.0
2009-01-14 22:27:00,58.81,58.85,58.795,58.85,162200000.0
2009-01-14 22:28:00,58.85,58.95,58.85,58.92,132400000.0
2009-01-14 22:29:00,58.915,58.92,58.81,58.825,294800000.0
2009-01-14 22:30:00,58.825,58.855,58.72,58.77,584900000.0
2009-01-14 22:31:00,58.77,58.87,58.745,58.85,489600000.0
2009-01-14 22:32:00,58.85,58.85,58.775,58.795,259600000.0
2009-01-14 22:33:00,58.795,58.8,58.76,58.77,255400000.0
2009-01-14 22:34:00,58.77,58.77,58.75,58.75,101800000.0
2009-01-14 22:35:00,58.75,58.77,58.745,58.76,223000000.0
2009-01-14 22:36:00,58.765,58.77,58.725,58.725,232800000.0
2009-01-14 22:37:00,58.725,58.765,58.71,58.72,247200000.0
2009-01-14 22:38:00,58.72,58.755,58.715,58.725,216600000.0
2009-01-14 22:39:00,58.72,58.725,58.595,58.61,168200000.0
2009-01-14 22:40:00,58.61,58.645,58.585,58.62,182000000.0
2009-01-14 22:41:00,58.615,58.64,58.57,58.57,66400000.0
2009-01-14 22:42:00,58.59,58.605,58.565,58.59,206600000.0
2009-01-14 22:43:00,58.595,58.6,58.55,58.58,90000000.0
2009-01-14 22:44:00,58.575,58.59,58.525,58.57,235600000.0
2009-01-14 22:45:00,58.57,58.57,58.53,58.53,32000000.0
2009-01-14 22:46:00,58.53,58.585,58.53,58.585,56400000.0
2009-01-14 22:47:00,58.585,58.62,58.58,58.62,73200000.0
2009-01-14 22:48:00,58.61,58.655,58.61,58.64,105000000.0
2009-01-14 22:49:00,58.64,58.66,58.63,58.66,103800000.0
2009-01-14 22:50:00,58.665,58.69,58.665,58.69,25000000.0
2009-01-14 22:51:00,58.69,58.705,58.69,58.705,33000000.0
2009-01-14 22:52:00,58.705,58.77,58.705,58.755,61400000.0
2009-01-14 22:53:00,58.755,58.76,58.725,58.725,35200000.0
2009-01-14 22:54:00,58.73,58.73,58.7,58.7,72800000.0
2009-01-14 22:55:00,58.695,58.73,58.695,58.71,50800000.0
2009-01-14 22:56:00,58.715,58.73,58.715,58.73,19600000.0
2009-01-14 22:57:00,58.745,58.745,58.69,58.69,45200000.0
2009-01-14 22:58:00,58.69,58.69,58.67,58.67,24200000.0
2009-01-14 22:59:00,58.675,58.69,58.675,58.69,25400000.0
2009-01-14 23:00:00,58.69,58.725,58.69,58.71,46600000.0
2009-01-14 23:01:00,58.695,58.705,58.635,58.655,38200000.0
2009-01-14 23:02:00,58.65,58.675,58.65,58.66,19400000.0
2009-01-14 23:03:00,58.65,58.67,58.605,58.655,161400000.0
2009-01-14 23:04:00,58.655,58.685,58.655,58.685,38600000.0
2009-01-14 23:05:00,58.685,58.685,58.65,58.65,86800000.0
2009-01-14 23:06:00,58.66,58.695,58.655,58.695,134400000.0
2009-01-14 23:07:00,58.715,58.74,58.705,58.71,51600000.0
2009-01-14 23:08:00,58.725,58.73,58.71,58.725,39200000.0
2009-01-14 23:09:00,58.73,58.745,58.705,58.735,56000000.0
2009-01-14 23:10:00,58.735,58.74,58.71,58.72,21200000.0
2009-01-14 23:11:00,58.72,58.76,58.71,58.76,33400000.0
2009-01-14 23:12:00,58.76,58.76,58.72,58.72,11400000.0
2009-01-14 23:13:00,58.725,58.73,58.715,58.715,29600000.0
2009-01-14 23:14:00,58.725,58.73,58.715,58.73,16800000.0
2009-01-14 23:15:00,58.725,58.725,58.71,58.72,27600000.0
2009-01-14 23:16:00,58.72,58.74,58.72,58.72,44000000.0
2009-01-14 23:17:00,58.72,58.755,58.72,58.74,96200000.0
2009-01-14 23:18:00,58.74,58.74,58.725,58.725,20400000.0
2009-01-14 23:19:00,58.725,58.76,58.725,58.74,33200000.0
2009-01-14 23:20:00,58.745,58.815,58.745,58.805,100800000.0
2009-01-14 23:21:00,58.805,58.835,58.78,58.835,147000000.0
2009-01-14 23:22:00,58.835,58.835,58.775,58.78,42000000.0
2009-01-14 23:23:00,58.78,58.79,58.78,58.79,24800000.0
2009-01-14 23:24:00,58.805,58.815,58.795,58.8,39000000.0
2009-01-14 23:25:00,58.8,58.8,58.755,58.76,41200000.0
2009-01-14 23:26:00,58.77,58.79,58.77,58.78,52800000.0
2009-01-14 23:27:00,58.765,58.78,58.75,58.78,66400000.0
2009-01-14 23:28:00,58.775,58.78,58.755,58.77,88200000.0
2009-01-14 23:29:00,58.755,58.765,58.74,58.755,79200000.0
2009-01-14 23:30:00,58.74,58.75,58.74,58.75,4000000.0
2009-01-14 23:31:00,58.76,58.81,58.76,58.795,57800000.0
2009-01-14 23:32:00,58.795,58.795,58.75,58.78,78400000.0
2009-01-14 23:33:00,58.775,58.78,58.77,58.77,22200000.0
2009-01-14 23:34:00,58.77,58.79,58.76,58.77,206800000.0
2009-01-14 23:35:00,58.77,58.77,58.735,58.745,92600000.0
2009-01-14 23:36:00,58.75,58.75,58.715,58.715,129400000.0
2009-01-14 23:37:00,58.725,58.73,58.72,58.73,8400000.0
2009-01-14 23:38:00,58.725,58.725,58.67,58.675,163200000.0
2009-01-14 23:39:00,58.68,58.695,58.66,58.67,172200000.0
2009-01-14 23:40:00,58.68,58.715,58.655,58.7,383800000.0
2009-01-14 23:41:00,58.69,58.735,58.69,58.735,202200000.0
2009-01-14 23:42:00,58.735,58.765,58.735,58.75,97200000.0
2009-01-14 23:43:00,58.75,58.76,58.695,58.735,149600000.0
2009-01-14 23:44:00,58.74,58.74,58.64,58.65,374400000.0
2009-01-14 23:45:00,58.655,58.77,58.655,58.74,390200000.0
2009-01-14 23:46:00,58.74,58.75,58.71,58.73,46200000.0
2009-01-14 23:47:00,58.73,58.745,58.68,58.745,162200000.0
2009-01-14 23:48:00,58.74,58.74,58.695,58.725,135000000.0
2009-01-14 23:49:00,58.725,58.75,58.72,58.75,108800000.0
2009-01-14 23:50:00,58.75,58.795,58.72,58.785,79600000.0
2009-01-14 23:51:00,58.775,58.81,58.775,58.785,76600000.0
2009-01-14 23:52:00,58.78,58.825,58.78,58.825,24200000.0
2009-01-14 23:53:00,58.835,58.865,58.825,58.86,36000000.0
2009-01-14 23:54:00,58.865,58.91,58.865,58.875,116600000.0
2009-01-14 23:55:00,58.865,58.865,58.81,58.835,91000000.0
2009-01-14 23:56:00,58.845,58.845,58.835,58.835,40000000.0
2009-01-14 23:57:00,58.84,58.845,58.835,58.835,36400000.0
2009-01-14 23:58:00,58.835,58.86,58.83,58.855,93400000.0
2009-01-14 23:59:00,58.86,58.88,58.845,58.855,131200000.0
2009-01-15 00:00:00,58.84,58.88,58.815,58.875,139200000.0
2009-01-15 00:01:00,58.87,58.885,58.85,58.85,81200000.0
2009-01-15 00:02:00,58.88,58.895,58.85,58.875,139200000.0
2009-01-15 00:03:00,58.88,58.88,58.78,58.8,158200000.0
2009-01-15 00:04:00,58.8,58.81,58.775,58.785,213600000.0
2009-01-15 00:05:00,58.785,58.795,58.715,58.73,234400000.0
2009-01-15 00:06:00,58.73,58.73,58.665,58.68,214200000.0
2009-01-15 00:07:00,58.665,58.665,58.64,58.64,149400000.0
2009-01-15 00:08:00,58.635,58.65,58.63,58.65,56400000.0
2009-01-15 00:09:00,58.65,58.65,58.615,58.645,20200000.0
2009-01-15 00:10:00,58.645,58.66,58.645,58.66,8400000.0
2009-01-15 00:11:00,58.645,58.655,58.62,58.65,16600000.0
2009-01-15 00:12:00,58.66,58.66,58.63,58.635,31200000.0
2009-01-15 00:13:00,58.635,58.64,58.605,58.605,55600000.0
2009-01-15 00:14:00,58.605,58.64,58.605,58.635,58600000.0
2009-01-15 00:15:00,58.645,58.715,58.645,58.675,48400000.0
2009-01-15 00:16:00,58.685,58.71,58.66,58.66,49400000.0
2009-01-15 00:17:00,58.665,58.665,58.665,58.665,2400000.0
2009-01-15 00:18:00,58.628,58.658,58.628,58.658,19000000.0
2009-01-15 00:19:00,58.67,58.68,58.67,58.675,19000000.0
2009-01-15 00:20:00,58.675,58.705,58.675,58.705,9200000.0
2009-01-15 00:21:00,58.7,58.715,58.7,58.715,5400000.0
2009-01-15 00:22:00,58.72,58.725,58.72,58.725,2400000.0
2009-01-15 00:23:00,58.735,58.775,58.735,58.765,20400000.0
2009-01-15 00:24:00,58.78,58.785,58.76,58.76,13800000.0
2009-01-15 00:25:00,58.755,58.76,58.755,58.76,10800000.0
2009-01-15 00:26:00,58.755,58.78,58.755,58.78,15600000.0
2009-01-15 00:27:00,58.78,58.88,58.76,58.76,100600000.0
2009-01-15 00:28:00,58.77,58.825,58.77,58.79,67800000.0
2009-01-15 00:29:00,58.795,58.795,58.78,58.78,76000000.0
2009-01-15 00:30:00,58.79,58.79,58.775,58.775,26600000.0
2009-01-15 00:31:00,58.765,58.775,58.755,58.755,106200000.0
2009-01-15 00:32:00,58.755,58.755,58.75,58.75,11800000.0
2009-01-15 00:33:00,58.755,58.77,58.72,58.735,64800000.0
2009-01-15 00:34:00,58.735,58.74,58.665,58.68,95399999.0
2009-01-15 00:35:00,58.675,58.675,58.67,58.675,3600000.0
2009-01-15 00:36:00,58.665,58.68,58.665,58.665,17800000.0
2009-01-15 00:37:00,58.655,58.66,58.645,58.655,30600000.0
2009-01-15 00:38:00,58.655,58.655,58.62,58.635,77400000.0
2009-01-15 00:39:00,58.645,58.7,58.635,58.655,113200000.0
2009-01-15 00:40:00,58.66,58.725,58.66,58.69,126000000.0
2009-01-15 00:41:00,58.69,58.695,58.675,58.685,64600000.0
2009-01-15 00:42:00,58.685,58.685,58.685,58.685,1200000.0
2009-01-15 00:43:00,58.685,58.695,58.685,58.685,21200000.0
2009-01-15 00:44:00,58.695,58.695,58.66,58.66,41200000.0
2009-01-15 00:45:00,58.655,58.68,58.65,58.67,45000000.0
2009-01-15 00:46:00,58.675,58.73,58.675,58.725,82200000.0
2009-01-15 00:47:00,58.725,58.735,58.715,58.73,53200000.0
2009-01-15 00:48:00,58.725,58.735,58.72,58.735,12000000.0
2009-01-15 00:49:00,58.74,58.765,58.72,58.73,71400000.0
2009-01-15 00:50:00,58.735,58.755,58.735,58.755,15600000.0
2009-01-15 00:51:00,58.765,58.77,58.735,58.75,93999998.0
2009-01-15 00:52:00,58.745,58.76,58.73,58.74,74800000.0
2009-01-15 00:53:00,58.74,58.74,58.715,58.72,51200000.0
2009-01-15 00:54:00,58.72,58.725,58.67,58.685,103000000.0
2009-01-15 00:55:00,58.68,58.68,58.63,58.635,148200000.0
2009-01-15 00:56:00,58.63,58.635,58.61,58.625,50200000.0
2009-01-15 00:57:00,58.625,58.645,58.62,58.645,77800000.0
2009-01-15 00:58:00,58.645,58.65,58.63,58.635,57799999.0
2009-01-15 00:59:00,58.63,58.65,58.62,58.65,34000000.0
2009-01-15 01:00:00,58.655,58.67,58.655,58.665,7800000.0
2009-01-15 01:01:00,58.665,58.665,58.635,58.655,19400000.0
2009-01-15 01:02:00,58.65,58.665,58.65,58.665,15400000.0
2009-01-15 01:03:00,58.675,58.685,58.675,58.685,7200000.0
2009-01-15 01:04:00,58.685,58.685,58.665,58.67,57400001.0
2009-01-15 01:05:00,58.67,58.7,58.67,58.69,21400000.0
2009-01-15 01:06:00,58.7,58.71,58.7,58.71,7200000.0
2009-01-15 01:07:00,58.74,58.755,58.695,58.725,141199999.0
2009-01-15 01:08:00,58.71,58.745,58.71,58.735,75599999.0
2009-01-15 01:09:00,58.73,58.735,58.705,58.705,74000001.0
2009-01-15 01:10:00,58.71,58.74,58.71,58.72,54900000.0
2009-01-15 01:11:00,58.735,58.735,58.71,58.715,51400000.0
2009-01-15 01:12:00,58.72,58.725,58.72,58.725,19200000.0
2009-01-15 01:13:00,58.725,58.74,58.725,58.74,45200000.0
2009-01-15 01:14:00,58.74,58.76,58.73,58.735,88800000.0
2009-01-15 01:15:00,58.74,58.79,58.74,58.79,25800000.0
2009-01-15 01:16:00,58.79,58.79,58.77,58.78,24000000.0
2009-01-15 01:17:00,58.785,58.785,58.73,58.73,46800000.0
2009-01-15 01:18:00,58.745,58.75,58.735,58.735,26200000.0
2009-01-15 01:19:00,58.735,58.755,58.735,58.735,41800000.0
2009-01-15 01:20:00,58.735,58.75,58.73,58.75,22600000.0
2009-01-15 01:21:00,58.75,58.75,58.71,58.72,230200000.0
2009-01-15 01:22:00,58.72,58.725,58.665,58.7,318000001.0
2009-01-15 01:23:00,58.71,58.715,58.675,58.71,59800000.0
2009-01-15 01:24:00,58.705,58.715,58.705,58.705,37400000.0
2009-01-15 01:25:00,58.71,58.715,58.71,58.715,2400000.0
2009-01-15 01:26:00,58.735,58.75,58.72,58.75,165800000.0
2009-01-15 01:27:00,58.735,58.755,58.72,58.735,111800001.0
2009-01-15 01:28:00,58.735,58.735,58.71,58.72,84800000.0
2009-01-15 01:29:00,58.72,58.72,58.645,58.68,89600000.0
2009-01-15 01:30:00,58.685,58.685,58.645,58.655,98400000.0
2009-01-15 01:31:00,58.66,58.68,58.655,58.655,36400000.0
2009-01-15 01:32:00,58.67,58.685,58.66,58.675,67400000.0
2009-01-15 01:33:00,58.675,58.7,58.66,58.7,90800000.0
2009-01-15 01:34:00,58.7,58.7,58.68,58.68,28800000.0
2009-01-15 01:35:00,58.68,58.705,58.675,58.695,45100000.0
2009-01-15 01:36:00,58.7,58.705,58.68,58.69,44600000.0
2009-01-15 01:37:00,58.695,58.715,58.675,58.7,102600000.0
2009-01-15 01:38:00,58.685,58.755,58.68,58.7,90999999.0
2009-01-15 01:39:00,58.71,58.74,58.7,58.735,80600000.0
2009-01-15 01:40:00,58.74,58.74,58.685,58.695,105600000.0
2009-01-15 01:41:00,58.695,58.715,58.66,58.715,394400000.0
2009-01-15 01:42:00,58.72,58.785,58.72,58.73,244200000.0
2009-01-15 01:43:00,58.735,58.805,58.735,58.79,274400000.0
2009-01-15 01:44:00,58.79,58.795,58.78,58.795,172600000.0
2009-01-15 01:45:00,58.795,58.91,58.795,58.9,390000000.0
2009-01-15 01:46:00,58.895,58.915,58.885,58.895,88400000.0
2009-01-15 01:47:00,58.89,58.915,58.89,58.91,137000000.0
2009-01-15 01:48:00,58.91,58.955,58.905,58.945,221200000.0
2009-01-15 01:49:00,58.94,59.025,58.94,59.015,63000000.0
2009-01-15 01:50:00,59.015,59.055,58.995,59.05,132700001.0
2009-01-15 01:51:00,59.045,59.055,59.015,59.045,134200000.0
2009-01-15 01:52:00,59.05,59.1,59.01,59.06,411800000.0
2009-01-15 01:53:00,59.065,59.1,59.05,59.085,490000000.0
2009-01-15 01:54:00,59.085,59.14,59.08,59.12,210200000.0
2009-01-15 01:55:00,59.12,59.215,59.1,59.2,193000000.0
2009-01-15 01:56:00,59.215,59.215,59.09,59.145,130799998.0
2009-01-15 01:57:00,59.145,59.16,59.14,59.16,29600000.0
2009-01-15 01:58:00,59.165,59.22,59.165,59.21,178399999.0
2009-01-15 01:59:00,59.205,59.225,59.2,59.225,81400000.0
2009-01-15 02:00:00,59.24,59.245,59.21,59.225,248800001.0
2009-01-15 02:01:00,59.225,59.28,59.225,59.28,187000000.0
2009-01-15 02:02:00,59.275,59.395,59.26,59.39,184800000.0
2009-01-15 02:03:00,59.39,59.39,59.29,59.33,256199997.0
2009-01-15 02:04:00,59.31,59.355,59.295,59.325,274800000.0
2009-01-15 02:05:00,59.315,59.32,59.23,59.245,155400000.0
2009-01-15 02:06:00,59.24,59.26,59.19,59.195,204599999.0
2009-01-15 02:07:00,59.195,59.235,59.18,59.19,110400000.0
2009-01-15 02:08:00,59.19,59.225,59.185,59.2,94400000.0
2009-01-15 02:09:00,59.205,59.23,59.2,59.21,37000000.0
2009-01-15 02:10:00,59.205,59.225,59.175,59.21,78800000.0
2009-01-15 02:11:00,59.205,59.21,59.165,59.17,58800000.0
2009-01-15 02:12:00,59.16,59.19,59.16,59.175,30600000.0
2009-01-15 02:13:00,59.17,59.185,59.15,59.155,71800000.0
2009-01-15 02:14:00,59.155,59.155,59.09,59.105,160200000.0
2009-01-15 02:15:00,59.105,59.13,59.1,59.11,83200000.0
2009-01-15 02:16:00,59.115,59.115,59.07,59.08,80400000.0
2009-01-15 02:17:00,59.08,59.085,59.06,59.065,27600000.0
2009-01-15 02:18:00,59.06,59.065,58.95,58.95,109000000.0
2009-01-15 02:19:00,58.94,58.965,58.87,58.91,193600000.0
2009-01-15 02:20:00,58.905,58.955,58.9,58.955,163599999.0
2009-01-15 02:21:00,58.955,58.965,58.935,58.935,93000000.0
2009-01-15 02:22:00,58.935,58.935,58.88,58.91,66200000.0
2009-01-15 02:23:00,58.905,58.905,58.88,58.89,56000000.0
2009-01-15 02:24:00,58.895,58.93,58.89,58.895,71000000.0
2009-01-15 02:25:00,58.895,58.945,58.885,58.93,89000000.0
2009-01-15 02:26:00,58.93,58.93,58.835,58.835,74200000.0
2009-01-15 02:27:00,58.835,58.86,58.83,58.85,112200000.0
2009-01-15 02:28:00,58.845,58.85,58.795,58.795,79400000.0
2009-01-15 02:29:00,58.795,58.805,58.72,58.74,210400000.0
2009-01-15 02:30:00,58.74,59.015,58.65,58.68,577000000.0
2009-01-15 02:31:00,58.675,58.685,58.6,58.635,393400000.0
2009-01-15 02:32:00,58.635,58.74,58.635,58.74,311400000.0
2009-01-15 02:33:00,58.735,58.765,58.72,58.765,324600000.0
2009-01-15 02:34:00,58.76,58.945,58.76,58.945,148200000.0
2009-01-15 02:35:00,58.96,59.0,58.925,58.955,142000000.0
2009-01-15 02:36:00,58.96,59.035,58.895,58.895,150600000.0
2009-01-15 02:37:00,58.895,58.895,58.835,58.89,232600000.0
2009-01-15 02:38:00,58.89,58.91,58.865,58.87,100200000.0
2009-01-15 02:39:00,58.885,58.895,58.875,58.88,15600000.0
2009-01-15 02:40:00,58.88,58.995,58.88,58.995,70000000.0
2009-01-15 02:41:00,58.99,59.04,58.95,59.03,81000000.0
2009-01-15 02:42:00,59.035,59.07,58.995,59.045,73400000.0
2009-01-15 02:43:00,59.045,59.09,59.035,59.055,92000000.0
2009-01-15 02:44:00,59.05,59.05,58.955,58.955,90200000.0
2009-01-15 02:45:00,58.965,58.98,58.96,58.96,74400000.0
2009-01-15 02:46:00,58.96,58.96,58.93,58.945,78000000.0
2009-01-15 02:47:00,58.955,58.955,58.895,58.915,114199999.0
2009-01-15 02:48:00,58.92,58.965,58.91,58.94,243999999.0
2009-01-15 02:49:00,58.93,59.035,58.93,59.02,75600000.0
2009-01-15 02:50:00,59.025,59.08,58.995,59.035,159000001.0
2009-01-15 02:51:00,59.025,59.04,58.985,59.005,92600000.0
2009-01-15 02:52:00,59.005,59.005,58.985,58.995,59800000.0
2009-01-15 02:53:00,58.99,59.045,58.99,58.995,186800000.0
2009-01-15 02:54:00,59.005,59.055,58.985,59.005,168999998.0
2009-01-15 02:55:00,59.03,59.06,58.91,58.93,390399996.0
2009-01-15 02:56:00,58.92,58.945,58.825,58.825,290799998.0
2009-01-15 02:57:00,58.835,58.925,58.83,58.915,116399999.0
2009-01-15 02:58:00,58.915,58.92,58.85,58.85,113999999.0
2009-01-15 02:59:00,58.855,58.87,58.765,58.8,131200001.0
2009-01-15 03:00:00,58.805,58.805,58.75,58.76,112800000.0
2009-01-15 03:01:00,58.755,58.77,58.685,58.69,101199999.0
2009-01-15 03:02:00,58.695,58.705,58.655,58.67,43400000.0
2009-01-15 03:03:00,58.665,58.665,58.525,58.545,210800000.0
2009-01-15 03:04:00,58.535,58.56,58.49,58.55,109399999.0
2009-01-15 03:05:00,58.55,58.61,58.54,58.595,75600000.0
2009-01-15 03:06:00,58.605,58.655,58.605,58.65,50600000.0
2009-01-15 03:07:00,58.65,58.705,58.65,58.705,51000000.0
2009-01-15 03:08:00,58.7,58.745,58.685,58.69,162399999.0
2009-01-15 03:09:00,58.685,58.685,58.62,58.63,205400000.0
2009-01-15 03:10:00,58.625,58.65,58.59,58.635,87200000.0
2009-01-15 03:11:00,58.64,58.64,58.62,58.62,18600000.0
2009-01-15 03:12:00,58.61,58.61,58.565,58.575,97399999.0
2009-01-15 03:13:00,58.59,58.6,58.545,58.58,44800000.0
2009-01-15 03:14:00,58.575,58.635,58.575,58.625,102400000.0
2009-01-15 03:15:00,58.63,58.67,58.595,58.655,85499999.0
2009-01-15 03:16:00,58.65,58.78,58.645,58.78,75800000.0
2009-01-15 03:17:00,58.77,58.78,58.705,58.745,182399998.0
2009-01-15 03:18:00,58.745,58.79,58.725,58.79,77600000.0
2009-01-15 03:19:00,58.785,58.785,58.77,58.775,38000000.0
2009-01-15 03:20:00,58.765,58.795,58.76,58.77,26600000.0
2009-01-15 03:21:00,58.765,58.78,58.755,58.775,42800000.0
2009-01-15 03:22:00,58.775,58.8,58.765,58.795,60400000.0
2009-01-15 03:23:00,58.795,58.855,58.79,58.805,85000000.0
2009-01-15 03:24:00,58.8,58.9,58.79,58.885,100799999.0
2009-01-15 03:25:00,58.885,58.925,58.875,58.92,132800000.0
2009-01-15 03:26:00,58.925,58.935,58.845,58.87,95400000.0
2009-01-15 03:27:00,58.87,58.895,58.85,58.88,54200001.0
2009-01-15 03:28:00,58.89,58.93,58.89,58.92,79800000.0
2009-01-15 03:29:00,58.9,58.915,58.87,58.875,65399999.0
2009-01-15 03:30:00,58.865,58.89,58.86,58.875,38400000.0
2009-01-15 03:31:00,58.87,58.87,58.805,58.81,66600000.0
2009-01-15 03:32:00,58.815,58.835,58.805,58.805,46600000.0
2009-01-15 03:33:00,58.805,58.81,58.79,58.805,48000000.0
2009-01-15 03:34:00,58.8,58.835,58.8,58.825,66600000.0
2009-01-15 03:35:00,58.83,58.845,58.825,58.84,22200000.0
2009-01-15 03:36:00,58.845,58.885,58.845,58.875,50800000.0
2009-01-15 03:37:00,58.875,58.91,58.825,58.825,72200000.0
2009-01-15 03:38:00,58.83,58.84,58.82,58.825,34000000.0
2009-01-15 03:39:00,58.825,58.845,58.82,58.825,32200000.0
2009-01-15 03:40:00,58.835,58.845,58.825,58.845,24000000.0
2009-01-15 03:41:00,58.845,58.905,58.845,58.905,99400000.0
2009-01-15 03:42:00,58.9,58.915,58.875,58.875,19800000.0
2009-01-15 03:43:00,58.875,58.925,58.875,58.92,28600000.0
2009-01-15 03:44:00,58.925,58.96,58.92,58.95,36800000.0
2009-01-15 03:45:00,58.945,58.955,58.89,58.9,61800001.0
2009-01-15 03:46:00,58.9,58.915,58.885,58.91,65000000.0
2009-01-15 03:47:00,58.905,58.955,58.9,58.935,109600001.0
2009-01-15 03:48:00,58.935,58.945,58.905,58.905,53200000.0
2009-01-15 03:49:00,58.905,58.92,58.845,58.85,132399999.0
2009-01-15 03:50:00,58.855,58.855,58.785,58.785,64600000.0
2009-01-15 03:51:00,58.79,58.82,58.785,58.81,43200000.0
2009-01-15 03:52:00,58.82,58.82,58.71,58.725,145600000.0
2009-01-15 03:53:00,58.73,58.79,58.73,58.775,118000000.0
2009-01-15 03:54:00,58.77,58.775,58.755,58.765,12800000.0
2009-01-15 03:55:00,58.77,58.785,58.765,58.785,19600000.0
2009-01-15 03:56:00,58.785,58.8,58.775,58.795,24600000.0
2009-01-15 03:57:00,58.795,58.795,58.765,58.775,74400000.0
2009-01-15 03:58:00,58.775,58.8,58.77,58.775,83200000.0
2009-01-15 03:59:00,58.78,58.785,58.755,58.76,49200001.0
2009-01-15 04:00:00,58.76,58.785,58.76,58.775,28800000.0
2009-01-15 04:01:00,58.78,58.78,58.71,58.71,55800000.0
2009-01-15 04:02:00,58.71,58.71,58.675,58.7,58400000.0
2009-01-15 04:03:00,58.705,58.71,58.7,58.71,29600000.0
2009-01-15 04:04:00,58.715,58.73,58.71,58.715,15600000.0
2009-01-15 04:05:00,58.72,58.725,58.685,58.695,68600000.0
2009-01-15 04:06:00,58.695,58.7,58.675,58.685,67000000.0
2009-01-15 04:07:00,58.69,58.7,58.65,58.65,87800000.0
2009-01-15 04:08:00,58.655,58.7,58.655,58.69,123000000.0
2009-01-15 04:09:00,58.69,58.69,58.66,58.66,43000000.0
2009-01-15 04:10:00,58.66,58.66,58.615,58.62,52600000.0
2009-01-15 04:11:00,58.62,58.66,58.61,58.64,157600000.0
2009-01-15 04:12:00,58.64,58.71,58.635,58.675,215400000.0
2009-01-15 04:13:00,58.675,58.7,58.66,58.67,40600000.0
2009-01-15 04:14:00,58.67,58.675,58.66,58.66,18000000.0
2009-01-15 04:15:00,58.66,58.695,58.66,58.675,104200000.0
2009-01-15 04:16:00,58.685,58.7,58.665,58.69,100200000.0
2009-01-15 04:17:00,58.685,58.755,58.685,58.755,39200000.0
2009-01-15 04:18:00,58.755,58.775,58.73,58.75,117800001.0
2009-01-15 04:19:00,58.755,58.77,58.75,58.76,42600000.0
2009-01-15 04:20:00,58.76,58.795,58.74,58.765,78800001.0
2009-01-15 04:21:00,58.765,58.77,58.73,58.77,105199999.0
2009-01-15 04:22:00,58.765,58.8,58.76,58.8,29000000.0
2009-01-15 04:23:00,58.78,58.845,58.78,58.83,42800000.0
2009-01-15 04:24:00,58.805,58.82,58.785,58.79,84000000.0
2009-01-15 04:25:00,58.785,58.83,58.785,58.82,43800000.0
2009-01-15 04:26:00,58.82,58.835,58.81,58.835,37000000.0
2009-01-15 04:27:00,58.84,58.845,58.79,58.805,73600000.0
2009-01-15 04:28:00,58.805,58.805,58.765,58.765,36200000.0
2009-01-15 04:29:00,58.765,58.8,58.765,58.775,35600000.0
2009-01-15 04:30:00,58.78,58.82,58.775,58.815,34600000.0
2009-01-15 04:31:00,58.815,58.835,58.805,58.805,36000000.0
2009-01-15 04:32:00,58.805,58.805,58.805,58.805,9600000.0
2009-01-15 04:33:00,58.805,58.805,58.8,58.805,19200000.0
2009-01-15 04:34:00,58.805,58.805,58.8,58.805,16800000.0
2009-01-15 04:35:00,58.815,58.815,58.79,58.795,26400000.0
2009-01-15 04:36:00,58.79,58.79,58.655,58.655,122400000.0
2009-01-15 04:37:00,58.65,58.665,58.565,58.625,218200000.0
2009-01-15 04:38:00,58.625,58.645,58.615,58.645,76800000.0
2009-01-15 04:39:00,58.65,58.66,58.635,58.64,54200000.0
2009-01-15 04:40:00,58.635,58.66,58.62,58.635,78000000.0
2009-01-15 04:41:00,58.635,58.665,58.625,58.655,84999999.0
2009-01-15 04:42:00,58.655,58.695,58.65,58.685,58200000.0
2009-01-15 04:43:00,58.685,58.72,58.685,58.71,39200000.0
2009-01-15 04:44:00,58.71,58.73,58.695,58.715,64200000.0
2009-01-15 04:45:00,58.71,58.72,58.685,58.69,58200000.0
2009-01-15 04:46:00,58.685,58.7,58.615,58.615,107600000.0
2009-01-15 04:47:00,58.61,58.625,58.61,58.62,52400000.0
2009-01-15 04:48:00,58.64,58.645,58.55,58.555,148200001.0
2009-01-15 04:49:00,58.56,58.56,58.535,58.55,79800000.0
2009-01-15 04:50:00,58.55,58.575,58.545,58.575,49600000.0
2009-01-15 04:51:00,58.575,58.605,58.565,58.605,83599999.0
2009-01-15 04:52:00,58.6,58.625,58.6,58.62,99000000.0
2009-01-15 04:53:00,58.625,58.625,58.6,58.615,66400000.0
2009-01-15 04:54:00,58.62,58.63,58.62,58.625,15600000.0
2009-01-15 04:55:00,58.63,58.655,58.625,58.635,22600000.0
2009-01-15 04:56:00,58.635,58.635,58.615,58.62,17200000.0
2009-01-15 04:57:00,58.625,58.635,58.625,58.63,6000000.0
2009-01-15 04:58:00,58.625,58.635,58.62,58.635,15600000.0
2009-01-15 04:59:00,58.645,58.655,58.64,58.645,19200000.0
2009-01-15 05:00:00,58.65,58.655,58.63,58.635,24600000.0
2009-01-15 05:01:00,58.635,58.67,58.635,58.67,42400000.0
2009-01-15 05:02:00,58.665,58.72,58.665,58.715,72400000.0
2009-01-15 05:03:00,58.72,58.74,58.715,58.735,51400000.0
2009-01-15 05:04:00,58.735,58.745,58.725,58.735,40200000.0
2009-01-15 05:05:00,58.73,58.74,58.695,58.71,43200000.0
2009-01-15 05:06:00,58.71,58.72,58.705,58.715,29200000.0
2009-01-15 05:07:00,58.72,58.72,58.675,58.685,40000000.0
2009-01-15 05:08:00,58.68,58.68,58.655,58.665,57400000.0
2009-01-15 05:09:00,58.665,58.67,58.665,58.67,4800000.0
2009-01-15 05:10:00,58.67,58.69,58.67,58.69,15400000.0
2009-01-15 05:11:00,58.705,58.705,58.65,58.665,73400000.0
2009-01-15 05:12:00,58.66,58.665,58.635,58.635,99200000.0
2009-01-15 05:13:00,58.645,58.665,58.645,58.66,23800000.0
2009-01-15 05:14:00,58.66,58.665,58.645,58.645,48800000.0
2009-01-15 05:15:00,58.645,58.69,58.645,58.685,63000000.0
2009-01-15 05:16:00,58.695,58.695,58.655,58.66,143600000.0
2009-01-15 05:17:00,58.665,58.7,58.66,58.685,120800000.0
2009-01-15 05:18:00,58.685,58.685,58.68,58.685,57400000.0
2009-01-15 05:19:00,58.685,58.705,58.675,58.69,131000000.0
2009-01-15 05:20:00,58.705,58.71,58.68,58.685,51400000.0
2009-01-15 05:21:00,58.68,58.695,58.665,58.675,144000000.0
2009-01-15 05:22:00,58.67,58.67,58.67,58.67,1200000.0
2009-01-15 05:23:00,58.67,58.67,58.655,58.655,32000000.0
2009-01-15 05:24:00,58.66,58.71,58.645,58.655,178600001.0
2009-01-15 05:25:00,58.655,58.665,58.645,58.65,53200000.0
2009-01-15 05:26:00,58.665,58.68,58.665,58.675,56200000.0
2009-01-15 05:27:00,58.665,58.69,58.665,58.68,12000000.0
2009-01-15 05:28:00,58.68,58.685,58.65,58.65,37000000.0
2009-01-15 05:29:00,58.655,58.66,58.595,58.605,92600000.0
2009-01-15 05:30:00,58.605,58.605,58.575,58.595,96000000.0
2009-01-15 05:31:00,58.595,58.625,58.595,58.615,32000000.0
2009-01-15 05:32:00,58.615,58.65,58.61,58.63,93800000.0
2009-01-15 05:33:00,58.64,58.64,58.62,58.625,45400000.0
2009-01-15 05:34:00,58.625,58.64,58.62,58.62,38600000.0
2009-01-15 05:35:00,58.62,58.635,58.615,58.62,70000000.0
2009-01-15 05:36:00,58.62,58.635,58.615,58.62,37000000.0
2009-01-15 05:37:00,58.625,58.63,58.62,58.625,8400000.0
2009-01-15 05:38:00,58.63,58.64,58.605,58.605,54200000.0
2009-01-15 05:39:00,58.605,58.61,58.6,58.6,48800000.0
2009-01-15 05:40:00,58.6,58.6,58.58,58.595,20000000.0
2009-01-15 05:41:00,58.595,58.62,58.595,58.605,44200000.0
2009-01-15 05:42:00,58.615,58.62,58.61,58.62,9600000.0
2009-01-15 05:43:00,58.615,58.625,58.61,58.61,16800000.0
2009-01-15 05:44:00,58.615,58.635,58.59,58.59,68200000.0
2009-01-15 05:45:00,58.59,58.59,58.56,58.575,32600000.0
2009-01-15 05:46:00,58.58,58.59,58.57,58.58,64800000.0
2009-01-15 05:47:00,58.57,58.58,58.53,58.53,41200000.0
2009-01-15 05:48:00,58.53,58.535,58.51,58.51,56600000.0
2009-01-15 05:49:00,58.51,58.55,58.495,58.535,141800000.0
2009-01-15 05:50:00,58.54,58.55,58.47,58.47,172999999.0
2009-01-15 05:51:00,58.465,58.5,58.455,58.465,258200000.0
2009-01-15 05:52:00,58.47,58.47,58.375,58.375,145200000.0
2009-01-15 05:53:00,58.37,58.4,58.365,58.395,138200000.0
2009-01-15 05:54:00,58.4,58.465,58.4,58.435,80400000.0
2009-01-15 05:55:00,58.43,58.43,58.39,58.39,35600000.0
2009-01-15 05:56:00,58.385,58.415,58.385,58.4,148000000.0
2009-01-15 05:57:00,58.395,58.41,58.395,58.405,33600000.0
2009-01-15 05:58:00,58.4,58.425,58.395,58.41,94600000.0
2009-01-15 05:59:00,58.405,58.425,58.375,58.375,62600000.0
2009-01-15 06:00:00,58.375,58.375,58.275,58.28,119000000.0
2009-01-15 06:01:00,58.27,58.29,58.25,58.29,148000000.0
2009-01-15 06:02:00,58.29,58.295,58.275,58.275,46800000.0
2009-01-15 06:03:00,58.28,58.325,58.28,58.32,61800000.0
2009-01-15 06:04:00,58.315,58.38,58.315,58.35,139400000.0
2009-01-15 06:05:00,58.355,58.365,58.32,58.355,285600000.0
2009-01-15 06:06:00,58.35,58.36,58.34,58.355,48900000.0
2009-01-15 06:07:00,58.36,58.365,58.35,58.36,33800000.0
2009-01-15 06:08:00,58.365,58.38,58.36,58.365,16200000.0
2009-01-15 06:09:00,58.37,58.41,58.355,58.38,91500000.0
2009-01-15 06:10:00,58.38,58.38,58.35,58.375,45200000.0
2009-01-15 06:11:00,58.375,58.395,58.345,58.395,83200000.0
2009-01-15 06:12:00,58.395,58.415,58.385,58.395,47000000.0
2009-01-15 06:13:00,58.4,58.4,58.385,58.385,14400000.0
2009-01-15 06:14:00,58.39,58.395,58.365,58.37,30600000.0
2009-01-15 06:15:00,58.375,58.385,58.37,58.38,20400000.0
2009-01-15 06:16:00,58.38,58.395,58.375,58.375,32400000.0
2009-01-15 06:17:00,58.38,58.38,58.37,58.37,16800000.0
2009-01-15 06:18:00,58.36,58.385,58.36,58.385,24800000.0
2009-01-15 06:19:00,58.385,58.385,58.38,58.38,8400000.0
2009-01-15 06:20:00,58.38,58.395,58.38,58.39,14400000.0
2009-01-15 06:21:00,58.39,58.425,58.385,58.425,23400000.0
2009-01-15 06:22:00,58.425,58.425,58.4,58.41,58200000.0
2009-01-15 06:23:00,58.415,58.43,58.41,58.425,87200000.0
2009-01-15 06:24:00,58.425,58.49,58.425,58.475,40000000.0
2009-01-15 06:25:00,58.47,58.505,58.47,58.505,57200000.0
2009-01-15 06:26:00,58.505,58.53,58.5,58.525,44800000.0
2009-01-15 06:27:00,58.525,58.57,58.525,58.565,46400000.0
2009-01-15 06:28:00,58.545,58.545,58.52,58.53,68600000.0
2009-01-15 06:29:00,58.53,58.53,58.53,58.53,1200000.0
2009-01-15 06:30:00,58.535,58.545,58.525,58.54,26600000.0
2009-01-15 06:31:00,58.54,58.54,58.54,58.54,1200000.0
2009-01-15 06:32:00,58.545,58.545,58.51,58.515,67400000.0
2009-01-15 06:33:00,58.515,58.52,58.49,58.505,90600000.0
2009-01-15 06:34:00,58.5,58.5,58.475,58.475,44600000.0
2009-01-15 06:35:00,58.485,58.495,58.485,58.495,40600000.0
2009-01-15 06:36:00,58.5,58.51,58.5,58.5,19200000.0
2009-01-15 06:37:00,58.495,58.495,58.47,58.47,36800000.0
2009-01-15 06:38:00,58.465,58.465,58.44,58.45,48800000.0
2009-01-15 06:39:00,58.44,58.45,58.42,58.43,72800000.0
2009-01-15 06:40:00,58.425,58.43,58.415,58.42,54200000.0
2009-01-15 06:41:00,58.42,58.42,58.395,58.41,63600000.0
2009-01-15 06:42:00,58.42,58.46,58.41,58.43,139600000.0
2009-01-15 06:43:00,58.425,58.44,58.425,58.435,37200000.0
2009-01-15 06:44:00,58.44,58.445,58.41,58.415,73000000.0
2009-01-15 06:45:00,58.42,58.48,58.415,58.475,69600000.0
2009-01-15 06:46:00,58.475,58.51,58.46,58.505,72800000.0
2009-01-15 06:47:00,58.5,58.545,58.45,58.45,99600000.0
2009-01-15 06:48:00,58.455,58.505,58.45,58.485,122400000.0
2009-01-15 06:49:00,58.485,58.505,58.48,58.485,35200000.0
2009-01-15 06:50:00,58.49,58.495,58.475,58.495,42200000.0
2009-01-15 06:51:00,58.49,58.49,58.465,58.465,12000000.0
2009-01-15 06:52:00,58.47,58.47,58.41,58.44,111200000.0
2009-01-15 06:53:00,58.44,58.485,58.44,58.455,69800000.0
2009-01-15 06:54:00,58.45,58.48,58.45,58.47,88999999.0
2009-01-15 06:55:00,58.46,58.52,58.46,58.52,64400000.0
2009-01-15 06:56:00,58.52,58.58,58.505,58.56,168600000.0
2009-01-15 06:57:00,58.565,58.565,58.54,58.55,32800000.0
2009-01-15 06:58:00,58.55,58.555,58.52,58.535,61200000.0
2009-01-15 06:59:00,58.535,58.58,58.48,58.515,229200000.0
2009-01-15 07:00:00,58.51,58.52,58.495,58.495,47400000.0
2009-01-15 07:01:00,58.495,58.495,58.475,58.49,82400000.0
2009-01-15 07:02:00,58.48,58.49,58.47,58.48,75400000.0
2009-01-15 07:03:00,58.48,58.49,58.475,58.475,28200000.0
2009-01-15 07:04:00,58.485,58.485,58.455,58.465,28800000.0
2009-01-15 07:05:00,58.47,58.48,58.445,58.46,142600000.0
2009-01-15 07:06:00,58.455,58.51,58.455,58.47,158200000.0
2009-01-15 07:07:00,58.465,58.47,58.46,58.47,9600000.0
2009-01-15 07:08:00,58.49,58.49,58.475,58.475,12000000.0
2009-01-15 07:09:00,58.475,58.485,58.465,58.47,44400000.0
2009-01-15 07:10:00,58.47,58.47,58.445,58.46,44200000.0
2009-01-15 07:11:00,58.445,58.465,58.435,58.455,77200000.0
2009-01-15 07:12:00,58.455,58.495,58.445,58.49,92400000.0
2009-01-15 07:13:00,58.485,58.51,58.485,58.51,12000000.0
2009-01-15 07:14:00,58.505,58.51,58.5,58.505,24000000.0
2009-01-15 07:15:00,58.5,58.505,58.48,58.48,35200000.0
2009-01-15 07:16:00,58.48,58.5,58.47,58.48,60000000.0
2009-01-15 07:17:00,58.48,58.495,58.46,58.465,33200000.0
2009-01-15 07:18:00,58.475,58.475,58.45,58.46,56400000.0
2009-01-15 07:19:00,58.46,58.475,58.46,58.475,21000000.0
2009-01-15 07:20:00,58.47,58.47,58.46,58.465,30400000.0
2009-01-15 07:21:00,58.47,58.52,58.435,58.49,84800000.0
2009-01-15 07:22:00,58.495,58.5,58.465,58.465,74200000.0
2009-01-15 07:23:00,58.465,58.465,58.445,58.455,58200000.0
2009-01-15 07:24:00,58.45,58.46,58.44,58.45,33000000.0
2009-01-15 07:25:00,58.455,58.465,58.455,58.465,8400000.0
2009-01-15 07:26:00,58.46,58.46,58.435,58.445,45600000.0
2009-01-15 07:27:00,58.45,58.505,58.445,58.475,53600000.0
2009-01-15 07:28:00,58.47,58.47,58.46,58.46,8400000.0
2009-01-15 07:29:00,58.445,58.51,58.435,58.495,127600000.0
2009-01-15 07:30:00,58.5,58.52,58.5,58.52,104600000.0
2009-01-15 07:31:00,58.525,58.53,58.52,58.52,29800000.0
2009-01-15 07:32:00,58.52,58.525,58.51,58.52,23200000.0
2009-01-15 07:33:00,58.52,58.52,58.515,58.52,6000000.0
2009-01-15 07:34:00,58.515,58.52,58.505,58.51,19200000.0
2009-01-15 07:35:00,58.51,58.51,58.455,58.465,196200000.0
2009-01-15 07:36:00,58.455,58.465,58.445,58.455,160400000.0
2009-01-15 07:37:00,58.45,58.515,58.45,58.505,58600000.0
2009-01-15 07:38:00,58.505,58.525,58.475,58.51,126000000.0
2009-01-15 07:39:00,58.51,58.52,58.475,58.505,440800001.0
2009-01-15 07:40:00,58.525,58.525,58.485,58.51,129400000.0
2009-01-15 07:41:00,58.49,58.5,58.48,58.49,50800000.0
2009-01-15 07:42:00,58.495,58.505,58.495,58.505,15200000.0
2009-01-15 07:43:00,58.505,58.58,58.5,58.575,41800000.0
2009-01-15 07:44:00,58.58,58.58,58.54,58.56,98200000.0
2009-01-15 07:45:00,58.555,58.57,58.54,58.56,51800000.0
2009-01-15 07:46:00,58.56,58.615,58.56,58.6,60400000.0
2009-01-15 07:47:00,58.6,58.625,58.585,58.59,61000000.0
2009-01-15 07:48:00,58.59,58.655,58.59,58.65,37800000.0
2009-01-15 07:49:00,58.65,58.65,58.635,58.635,19400000.0
2009-01-15 07:50:00,58.63,58.64,58.605,58.62,75600000.0
2009-01-15 07:51:00,58.61,58.625,58.59,58.61,75400000.0
2009-01-15 07:52:00,58.61,58.61,58.57,58.59,28000000.0
2009-01-15 07:53:00,58.595,58.605,58.58,58.59,61000000.0
2009-01-15 07:54:00,58.58,58.595,58.58,58.595,21600000.0
2009-01-15 07:55:00,58.605,58.625,58.605,58.61,83400000.0
2009-01-15 07:56:00,58.62,58.64,58.62,58.63,37400000.0
2009-01-15 07:57:00,58.63,58.645,58.62,58.64,46000000.0
2009-01-15 07:58:00,58.64,58.645,58.63,58.63,11600000.0
2009-01-15 07:59:00,58.64,58.66,58.625,58.66,47200000.0
2009-01-15 08:00:00,58.655,58.7,58.615,58.7,96000000.0
2009-01-15 08:01:00,58.695,58.7,58.65,58.66,94800000.0
2009-01-15 08:02:00,58.66,58.66,58.64,58.65,45400000.0
2009-01-15 08:03:00,58.65,58.655,58.635,58.645,34200000.0
2009-01-15 08:04:00,58.65,58.67,58.645,58.67,34400000.0
2009-01-15 08:05:00,58.67,58.685,58.655,58.685,52200000.0
2009-01-15 08:06:00,58.685,58.695,58.675,58.675,16000000.0
2009-01-15 08:07:00,58.67,58.685,58.67,58.675,17400000.0
2009-01-15 08:08:00,58.67,58.705,58.67,58.7,28000000.0
2009-01-15 08:09:00,58.705,58.73,58.695,58.72,40000000.0
2009-01-15 08:10:00,58.725,58.755,58.725,58.745,158000000.0
2009-01-15 08:11:00,58.745,58.775,58.735,58.755,53800000.0
2009-01-15 08:12:00,58.75,58.805,58.75,58.77,41800000.0
2009-01-15 08:13:00,58.76,58.77,58.725,58.735,24000000.0
2009-01-15 08:14:00,58.76,58.76,58.715,58.715,70600000.0
2009-01-15 08:15:00,58.72,58.755,58.72,58.75,43800000.0
2009-01-15 08:16:00,58.745,58.77,58.73,58.76,43400000.0
2009-01-15 08:17:00,58.76,58.81,58.76,58.805,54400000.0
2009-01-15 08:18:00,58.805,58.865,58.8,58.865,64600000.0
2009-01-15 08:19:00,58.86,58.94,58.855,58.9,92400000.0
2009-01-15 08:20:00,58.9,58.935,58.9,58.91,64600000.0
2009-01-15 08:21:00,58.905,58.91,58.855,58.865,81400000.0
2009-01-15 08:22:00,58.87,58.89,58.86,58.865,55200000.0
2009-01-15 08:23:00,58.86,58.865,58.81,58.81,32200000.0
2009-01-15 08:24:00,58.805,58.85,58.805,58.84,102200000.0
2009-01-15 08:25:00,58.835,58.84,58.82,58.82,37800000.0
2009-01-15 08:26:00,58.825,58.84,58.815,58.815,90200000.0
2009-01-15 08:27:00,58.815,58.815,58.785,58.795,45000000.0
2009-01-15 08:28:00,58.79,58.805,58.79,58.8,19400000.0
2009-01-15 08:29:00,58.805,58.825,58.775,58.785,59600001.0
2009-01-15 08:30:00,58.785,58.79,58.76,58.79,35200000.0
2009-01-15 08:31:00,58.78,58.8,58.775,58.8,27000000.0
2009-01-15 08:32:00,58.795,58.795,58.72,58.74,109400000.0
2009-01-15 08:33:00,58.735,58.735,58.67,58.72,189200000.0
2009-01-15 08:34:00,58.72,58.77,58.72,58.74,185500001.0
2009-01-15 08:35:00,58.74,58.785,58.735,58.74,203200000.0
2009-01-15 08:36:00,58.75,58.78,58.75,58.77,99800000.0
2009-01-15 08:37:00,58.78,58.805,58.775,58.8,34400000.0
2009-01-15 08:38:00,58.8,58.835,58.8,58.825,126800000.0
2009-01-15 08:39:00,58.825,58.835,58.81,58.835,44400000.0
2009-01-15 08:40:00,58.83,58.83,58.8,58.82,28000000.0
2009-01-15 08:41:00,58.815,58.84,58.81,58.84,49800000.0
2009-01-15 08:42:00,58.845,58.845,58.82,58.83,52800000.0
2009-01-15 08:43:00,58.845,58.845,58.825,58.825,20000000.0
2009-01-15 08:44:00,58.83,58.87,58.83,58.87,78000000.0
2009-01-15 08:45:00,58.865,58.9,58.865,58.895,65600000.0
2009-01-15 08:46:00,58.895,58.925,58.875,58.925,64600000.0
2009-01-15 08:47:00,58.925,59.045,58.925,58.975,198600000.0
2009-01-15 08:48:00,58.995,59.025,58.955,58.97,84600000.0
2009-01-15 08:49:00,58.97,58.98,58.94,58.98,83800000.0
2009-01-15 08:50:00,58.98,59.025,58.955,59.015,97200000.0
2009-01-15 08:51:00,59.02,59.035,59.0,59.03,76800000.0
2009-01-15 08:52:00,59.025,59.065,59.025,59.04,168000000.0
2009-01-15 08:53:00,59.04,59.05,59.01,59.02,106800000.0
2009-01-15 08:54:00,59.025,59.04,59.015,59.04,155800000.0
2009-01-15 08:55:00,59.04,59.065,59.015,59.025,135400000.0
2009-01-15 08:56:00,59.025,59.035,58.95,58.965,120200000.0
2009-01-15 08:57:00,58.97,58.975,58.94,58.94,134600000.0
2009-01-15 08:58:00,58.935,58.935,58.865,58.89,117200000.0
2009-01-15 08:59:00,58.9,58.92,58.87,58.92,119600000.0
2009-01-15 09:00:00,58.92,58.935,58.905,58.905,47600000.0
2009-01-15 09:01:00,58.91,58.915,58.865,58.865,109600000.0
2009-01-15 09:02:00,58.865,58.89,58.865,58.89,114200000.0
2009-01-15 09:03:00,58.89,58.89,58.745,58.795,202500000.0
2009-01-15 09:04:00,58.78,58.8,58.76,58.79,99200000.0
2009-01-15 09:05:00,58.795,58.815,58.795,58.815,55200000.0
2009-01-15 09:06:00,58.83,58.85,58.805,58.84,157100000.0
2009-01-15 09:07:00,58.835,58.845,58.825,58.825,22400000.0
2009-01-15 09:08:00,58.815,58.815,58.75,58.75,181600000.0
2009-01-15 09:09:00,58.745,58.77,58.7,58.755,63600000.0
2009-01-15 09:10:00,58.755,58.77,58.7,58.715,225400000.0
2009-01-15 09:11:00,58.715,58.745,58.635,58.64,145600000.0
2009-01-15 09:12:00,58.65,58.715,58.645,58.7,118600000.0
2009-01-15 09:13:00,58.705,58.78,58.705,58.715,181000000.0
2009-01-15 09:14:00,58.71,58.725,58.675,58.685,49000000.0
2009-01-15 09:15:00,58.7,58.74,58.67,58.7,202400000.0
2009-01-15 09:16:00,58.695,58.715,58.66,58.675,223400000.0
2009-01-15 09:17:00,58.67,58.7,58.665,58.7,42600000.0
2009-01-15 09:18:00,58.7,58.83,58.7,58.825,78000000.0
2009-01-15 09:19:00,58.83,58.87,58.8,58.825,146800000.0
2009-01-15 09:20:00,58.82,58.855,58.815,58.835,83600000.0
2009-01-15 09:21:00,58.82,58.82,58.77,58.785,143800000.0
2009-01-15 09:22:00,58.785,58.815,58.76,58.77,154200000.0
2009-01-15 09:23:00,58.77,58.79,58.76,58.77,248000000.0
2009-01-15 09:24:00,58.77,58.8,58.76,58.785,39000000.0
2009-01-15 09:25:00,58.78,58.88,58.78,58.88,252800000.0
2009-01-15 09:26:00,58.87,58.87,58.82,58.825,168200000.0
2009-01-15 09:27:00,58.83,58.835,58.815,58.82,193600000.0
2009-01-15 09:28:00,58.82,58.835,58.82,58.82,38600000.0
2009-01-15 09:29:00,58.795,58.795,58.745,58.745,147000000.0
2009-01-15 09:30:00,58.73,58.76,58.675,58.7,92600000.0
2009-01-15 09:31:00,58.695,58.72,58.655,58.655,82400000.0
2009-01-15 09:32:00,58.665,58.74,58.65,58.715,153900000.0
2009-01-15 09:33:00,58.715,58.72,58.695,58.695,85400000.0
2009-01-15 09:34:00,58.695,58.695,58.68,58.695,24200000.0
2009-01-15 09:35:00,58.7,58.755,58.695,58.715,221700000.0
2009-01-15 09:36:00,58.715,58.74,58.71,58.73,37400000.0
2009-01-15 09:37:00,58.725,58.755,58.7,58.73,181800000.0
2009-01-15 09:38:00,58.73,58.735,58.69,58.69,37200000.0
2009-01-15 09:39:00,58.695,58.725,58.685,58.72,118200000.0
2009-01-15 09:40:00,58.715,58.735,58.69,58.715,243000000.0
2009-01-15 09:41:00,58.72,58.72,58.69,58.7,39200000.0
2009-01-15 09:42:00,58.7,58.705,58.685,58.7,36000000.0
2009-01-15 09:43:00,58.695,58.7,58.67,58.69,60400000.0
2009-01-15 09:44:00,58.685,58.7,58.675,58.685,90200000.0
2009-01-15 09:45:00,58.69,58.69,58.675,58.675,21000000.0
2009-01-15 09:46:00,58.675,58.69,58.645,58.675,48200000.0
2009-01-15 09:47:00,58.66,58.685,58.605,58.64,143000000.0
2009-01-15 09:48:00,58.64,58.665,58.625,58.63,75200000.0
2009-01-15 09:49:00,58.63,58.655,58.595,58.655,151800000.0
2009-01-15 09:50:00,58.655,58.655,58.62,58.625,81600000.0
2009-01-15 09:51:00,58.625,58.63,58.61,58.625,58400000.0
2009-01-15 09:52:00,58.63,58.665,58.625,58.64,50600000.0
2009-01-15 09:53:00,58.645,58.665,58.63,58.66,39000000.0
2009-01-15 09:54:00,58.66,58.68,58.66,58.675,20000000.0
2009-01-15 09:55:00,58.675,58.7,58.665,58.675,21000000.0
2009-01-15 09:56:00,58.685,58.69,58.67,58.68,27000000.0
2009-01-15 09:57:00,58.68,58.68,58.625,58.66,231400000.0
2009-01-15 09:58:00,58.67,58.7,58.66,58.69,30000000.0
2009-01-15 09:59:00,58.68,58.71,58.675,58.71,35800000.0
2009-01-15 10:00:00,58.715,58.745,58.705,58.715,46600000.0
2009-01-15 10:01:00,58.71,58.71,58.66,58.66,55800000.0
2009-01-15 10:02:00,58.67,58.71,58.67,58.7,57400000.0
2009-01-15 10:03:00,58.69,58.705,58.68,58.7,17000000.0
2009-01-15 10:04:00,58.7,58.765,58.7,58.765,79000000.0
2009-01-15 10:05:00,58.76,58.81,58.75,58.765,75400000.0
2009-01-15 10:06:00,58.765,58.845,58.765,58.845,132000000.0
2009-01-15 10:07:00,58.845,58.975,58.845,58.97,150600000.0
2009-01-15 10:08:00,58.975,58.985,58.925,58.96,141000000.0
2009-01-15 10:09:00,58.955,58.965,58.935,58.965,116500000.0
2009-01-15 10:10:00,58.965,59.01,58.965,58.99,115000000.0
2009-01-15 10:11:00,58.99,59.085,58.98,59.075,155200000.0
2009-01-15 10:12:00,59.085,59.095,58.985,59.035,114200000.0
2009-01-15 10:13:00,59.03,59.03,59.0,59.03,50400000.0
2009-01-15 10:14:00,59.035,59.05,58.975,58.99,109500000.0
2009-01-15 10:15:00,58.995,59.01,58.98,58.99,45200000.0
2009-01-15 10:16:00,58.995,59.0,58.96,58.96,59200000.0
2009-01-15 10:17:00,58.95,58.975,58.945,58.95,101400000.0
2009-01-15 10:18:00,58.945,58.98,58.94,58.97,53800000.0
2009-01-15 10:19:00,58.965,58.995,58.965,58.965,88000000.0
2009-01-15 10:20:00,58.975,58.98,58.91,58.925,92200000.0
2009-01-15 10:21:00,58.92,58.92,58.87,58.88,79800000.0
2009-01-15 10:22:00,58.885,58.935,58.865,58.895,92800000.0
2009-01-15 10:23:00,58.9,58.95,58.9,58.915,53100000.0
2009-01-15 10:24:00,58.91,58.955,58.89,58.935,61400000.0
2009-01-15 10:25:00,58.935,58.935,58.86,58.86,61200000.0
2009-01-15 10:26:00,58.86,58.885,58.855,58.88,148600000.0
2009-01-15 10:27:00,58.875,58.875,58.84,58.87,112800000.0
2009-01-15 10:28:00,58.875,58.895,58.82,58.85,245600000.0
2009-01-15 10:29:00,58.835,58.86,58.835,58.84,71400000.0
2009-01-15 10:30:00,58.845,58.845,58.785,58.805,100600000.0
2009-01-15 10:31:00,58.815,58.825,58.775,58.775,212000000.0
2009-01-15 10:32:00,58.775,58.78,58.73,58.745,77200000.0
2009-01-15 10:33:00,58.74,58.74,58.62,58.66,99000000.0
2009-01-15 10:34:00,58.66,58.66,58.54,58.575,150200001.0
2009-01-15 10:35:00,58.58,58.63,58.56,58.61,187000000.0
2009-01-15 10:36:00,58.62,58.7,58.6,58.69,114500000.0
2009-01-15 10:37:00,58.685,58.73,58.67,58.725,108400000.0
2009-01-15 10:38:00,58.725,58.76,58.705,58.73,92600000.0
2009-01-15 10:39:00,58.73,58.73,58.65,58.67,104000000.0
2009-01-15 10:40:00,58.675,58.675,58.575,58.605,161600000.0
2009-01-15 10:41:00,58.595,58.605,58.575,58.6,89800000.0
2009-01-15 10:42:00,58.605,58.605,58.565,58.575,90200000.0
2009-01-15 10:43:00,58.57,58.605,58.57,58.595,61400000.0
2009-01-15 10:44:00,58.585,58.6,58.565,58.6,81800000.0
2009-01-15 10:45:00,58.6,58.605,58.54,58.595,67000000.0
2009-01-15 10:46:00,58.575,58.63,58.56,58.56,110800000.0
2009-01-15 10:47:00,58.56,58.56,58.505,58.52,71800000.0
2009-01-15 10:48:00,58.52,58.52,58.49,58.5,68000000.0
2009-01-15 10:49:00,58.505,58.505,58.48,58.48,56400000.0
2009-01-15 10:50:00,58.49,58.49,58.41,58.445,140200000.0
2009-01-15 10:51:00,58.45,58.455,58.435,58.445,31000000.0
2009-01-15 10:52:00,58.455,58.465,58.425,58.435,99800000.0
2009-01-15 10:53:00,58.43,58.43,58.39,58.42,162600000.0
2009-01-15 10:54:00,58.415,58.43,58.315,58.315,263399999.0
2009-01-15 10:55:00,58.32,58.335,58.285,58.29,486999999.0
2009-01-15 10:56:00,58.285,58.335,58.18,58.23,249100000.0
2009-01-15 10:57:00,58.235,58.3,58.235,58.3,161400000.0
2009-01-15 10:58:00,58.3,58.3,58.27,58.295,100200000.0
2009-01-15 10:59:00,58.295,58.315,58.205,58.21,172600000.0
2009-01-15 11:00:00,58.205,58.28,58.17,58.23,178500000.0
2009-01-15 11:01:00,58.235,58.28,58.215,58.225,126200000.0
2009-01-15 11:02:00,58.23,58.28,58.21,58.25,141200000.0
2009-01-15 11:03:00,58.255,58.26,58.19,58.22,242600000.0
2009-01-15 11:04:00,58.215,58.225,58.2,58.215,55800000.0
2009-01-15 11:05:00,58.205,58.26,58.205,58.26,79400000.0
2009-01-15 11:06:00,58.265,58.345,58.265,58.31,111400000.0
2009-01-15 11:07:00,58.31,58.375,58.305,58.375,79400000.0
2009-01-15 11:08:00,58.38,58.405,58.345,58.345,67400000.0
2009-01-15 11:09:00,58.335,58.42,58.32,58.41,99600000.0
2009-01-15 11:10:00,58.415,58.45,58.395,58.445,87400000.0
2009-01-15 11:11:00,58.45,58.465,58.41,58.41,86600000.0
2009-01-15 11:12:00,58.415,58.42,58.375,58.395,133800000.0
2009-01-15 11:13:00,58.395,58.4,58.365,58.39,35000000.0
2009-01-15 11:14:00,58.39,58.39,58.345,58.36,100400000.0
2009-01-15 11:15:00,58.365,58.405,58.35,58.365,85000000.0
2009-01-15 11:16:00,58.365,58.365,58.285,58.31,185000000.0
2009-01-15 11:17:00,58.305,58.34,58.28,58.335,92400000.0
2009-01-15 11:18:00,58.34,58.36,58.325,58.355,42600000.0
2009-01-15 11:19:00,58.365,58.365,58.32,58.325,64400000.0
2009-01-15 11:20:00,58.335,58.36,58.325,58.325,77600000.0
2009-01-15 11:21:00,58.325,58.34,58.275,58.28,114500000.0
2009-01-15 11:22:00,58.275,58.275,58.205,58.205,104400000.0
2009-01-15 11:23:00,58.2,58.245,58.195,58.235,58200000.0
2009-01-15 11:24:00,58.235,58.285,58.235,58.27,104400000.0
2009-01-15 11:25:00,58.265,58.35,58.26,58.33,73600000.0
2009-01-15 11:26:00,58.33,58.425,58.31,58.385,171600000.0
2009-01-15 11:27:00,58.385,58.46,58.33,58.44,164400000.0
2009-01-15 11:28:00,58.44,58.475,58.425,58.465,91400000.0
2009-01-15 11:29:00,58.455,58.475,58.415,58.44,91400000.0
2009-01-15 11:30:00,58.44,58.52,58.435,58.52,106000000.0
2009-01-15 11:31:00,58.53,58.67,58.49,58.67,125400000.0
2009-01-15 11:32:00,58.665,58.685,58.49,58.505,277000000.0
2009-01-15 11:33:00,58.505,58.545,58.49,58.535,153700000.0
2009-01-15 11:34:00,58.525,58.57,58.505,58.555,169400000.0
2009-01-15 11:35:00,58.555,58.63,58.545,58.605,122400000.0
2009-01-15 11:36:00,58.61,58.635,58.58,58.6,146400000.0
2009-01-15 11:37:00,58.6,58.64,58.595,58.635,53600000.0
2009-01-15 11:38:00,58.63,58.64,58.625,58.625,25600000.0
2009-01-15 11:39:00,58.62,58.62,58.525,58.57,88400000.0
2009-01-15 11:40:00,58.565,58.57,58.55,58.56,62800000.0
2009-01-15 11:41:00,58.565,58.605,58.56,58.575,45400000.0
2009-01-15 11:42:00,58.565,58.59,58.54,58.59,215000000.0
2009-01-15 11:43:00,58.585,58.625,58.57,58.615,179200000.0
2009-01-15 11:44:00,58.61,58.63,58.585,58.625,60000000.0
2009-01-15 11:45:00,58.625,58.645,58.615,58.625,73000000.0
2009-01-15 11:46:00,58.62,58.65,58.61,58.61,45000000.0
2009-01-15 11:47:00,58.605,58.655,58.58,58.595,97800000.0
2009-01-15 11:48:00,58.6,58.66,58.6,58.64,53600000.0
2009-01-15 11:49:00,58.64,58.715,58.64,58.665,138600000.0
2009-01-15 11:50:00,58.665,58.745,58.66,58.745,123800000.0
2009-01-15 11:51:00,58.74,58.745,58.68,58.685,130600000.0
2009-01-15 11:52:00,58.685,58.685,58.545,58.585,308000000.0
2009-01-15 11:53:00,58.575,58.635,58.535,58.595,345800000.0
2009-01-15 11:54:00,58.595,58.615,58.545,58.59,330200000.0
2009-01-15 11:55:00,58.585,58.61,58.515,58.53,325200000.0
2009-01-15 11:56:00,58.53,58.6,58.53,58.535,280800000.0
2009-01-15 11:57:00,58.54,58.565,58.505,58.525,212800000.0
2009-01-15 11:58:00,58.525,58.535,58.48,58.49,215800000.0
2009-01-15 11:59:00,58.495,58.495,58.465,58.465,101000000.0
2009-01-15 12:00:00,58.445,58.47,58.4,58.455,101600000.0
2009-01-15 12:01:00,58.455,58.465,58.425,58.44,78000000.0
2009-01-15 12:02:00,58.435,58.515,58.43,58.5,353600000.0
2009-01-15 12:03:00,58.5,58.52,58.5,58.505,50200000.0
2009-01-15 12:04:00,58.51,58.605,58.505,58.605,194200000.0
2009-01-15 12:05:00,58.615,58.615,58.56,58.56,99200000.0
2009-01-15 12:06:00,58.56,58.57,58.535,58.535,52600000.0
2009-01-15 12:07:00,58.53,58.635,58.53,58.6,55800000.0
2009-01-15 12:08:00,58.6,58.6,58.535,58.56,160800000.0
2009-01-15 12:09:00,58.57,58.645,58.55,58.605,303100000.0
2009-01-15 12:10:00,58.605,58.695,58.56,58.695,220000000.0
2009-01-15 12:11:00,58.695,58.71,58.65,58.68,144800000.0
2009-01-15 12:12:00,58.67,58.735,58.65,58.71,141400000.0
2009-01-15 12:13:00,58.72,58.79,58.705,58.735,259000000.0
2009-01-15 12:14:00,58.73,58.81,58.72,58.73,364199999.0
2009-01-15 12:15:00,58.735,58.745,58.695,58.73,240000000.0
2009-01-15 12:16:00,58.735,58.745,58.7,58.7,82400000.0
2009-01-15 12:17:00,58.7,58.71,58.665,58.7,101000000.0
2009-01-15 12:18:00,58.7,58.7,58.655,58.655,238800000.0
2009-01-15 12:19:00,58.655,58.67,58.645,58.645,90200000.0
2009-01-15 12:20:00,58.645,58.68,58.64,58.68,59000000.0
2009-01-15 12:21:00,58.67,58.745,58.65,58.69,206200000.0
2009-01-15 12:22:00,58.685,58.76,58.685,58.71,232000000.0
2009-01-15 12:23:00,58.715,58.76,58.695,58.72,85200000.0
2009-01-15 12:24:00,58.715,58.745,58.695,58.715,91200000.0
2009-01-15 12:25:00,58.715,58.8,58.715,58.745,199600000.0
2009-01-15 12:26:00,58.745,58.745,58.69,58.74,88800000.0
2009-01-15 12:27:00,58.74,58.775,58.735,58.775,135800000.0
2009-01-15 12:28:00,58.775,58.795,58.76,58.765,70000000.0
2009-01-15 12:29:00,58.77,58.79,58.765,58.79,20000000.0
2009-01-15 12:30:00,58.795,58.82,58.795,58.815,24400000.0
2009-01-15 12:31:00,58.805,58.815,58.8,58.805,29000000.0
2009-01-15 12:32:00,58.8,58.8,58.675,58.705,101700000.0
2009-01-15 12:33:00,58.705,58.77,58.675,58.755,111800000.0
2009-01-15 12:34:00,58.75,58.78,58.725,58.78,226000000.0
2009-01-15 12:35:00,58.785,58.8,58.78,58.79,28800000.0
2009-01-15 12:36:00,58.795,58.795,58.715,58.75,73800000.0
2009-01-15 12:37:00,58.75,58.76,58.74,58.76,21000000.0
2009-01-15 12:38:00,58.765,58.8,58.765,58.78,27200000.0
2009-01-15 12:39:00,58.775,58.81,58.775,58.8,35000000.0
2009-01-15 12:40:00,58.805,58.815,58.79,58.795,33800000.0
2009-01-15 12:41:00,58.8,58.8,58.745,58.745,33800000.0
2009-01-15 12:42:00,58.75,58.75,58.72,58.735,54400000.0
2009-01-15 12:43:00,58.735,58.865,58.725,58.865,160600000.0
2009-01-15 12:44:00,58.845,58.865,58.795,58.8,210400000.0
2009-01-15 12:45:00,58.8,58.83,58.8,58.81,22800000.0
2009-01-15 12:46:00,58.82,58.845,58.81,58.815,36800000.0
2009-01-15 12:47:00,58.815,58.86,58.815,58.86,109800000.0
2009-01-15 12:48:00,58.865,58.865,58.8,58.81,261400000.0
2009-01-15 12:49:00,58.815,58.82,58.79,58.79,72200000.0
2009-01-15 12:50:00,58.795,58.805,58.78,58.785,39000000.0
2009-01-15 12:51:00,58.79,58.825,58.77,58.785,186200000.0
2009-01-15 12:52:00,58.79,58.815,58.785,58.8,113800000.0
2009-01-15 12:53:00,58.805,58.82,58.79,58.81,110800000.0
2009-01-15 12:54:00,58.82,58.83,58.815,58.815,60400000.0
2009-01-15 12:55:00,58.815,58.83,58.765,58.78,227800000.0
2009-01-15 12:56:00,58.78,58.79,58.78,58.785,35200000.0
2009-01-15 12:57:00,58.78,58.795,58.775,58.79,40000000.0
2009-01-15 12:58:00,58.79,58.805,58.765,58.785,126400000.0
2009-01-15 12:59:00,58.79,58.79,58.755,58.755,97000000.0
2009-01-15 13:00:00,58.765,58.765,58.735,58.745,98600000.0
2009-01-15 13:01:00,58.75,58.855,58.745,58.765,95400000.0
2009-01-15 13:02:00,58.765,58.81,58.755,58.81,96200000.0
2009-01-15 13:03:00,58.815,58.86,58.8,58.84,200200000.0
2009-01-15 13:04:00,58.845,58.945,58.845,58.94,77800000.0
2009-01-15 13:05:00,58.94,58.97,58.875,58.96,128400000.0
2009-01-15 13:06:00,58.965,58.97,58.94,58.95,54200000.0
2009-01-15 13:07:00,58.945,58.955,58.835,58.84,146400000.0
2009-01-15 13:08:00,58.845,58.9,58.825,58.83,119200000.0
2009-01-15 13:09:00,58.84,58.885,58.84,58.84,102600000.0
2009-01-15 13:10:00,58.835,58.865,58.835,58.84,51400000.0
2009-01-15 13:11:00,58.84,58.85,58.83,58.845,58000000.0
2009-01-15 13:12:00,58.845,58.845,58.82,58.83,45600000.0
2009-01-15 13:13:00,58.835,58.855,58.835,58.855,47200000.0
2009-01-15 13:14:00,58.845,58.875,58.83,58.86,103000000.0
2009-01-15 13:15:00,58.86,58.87,58.845,58.855,38000000.0
2009-01-15 13:16:00,58.855,58.855,58.77,58.77,60200000.0
2009-01-15 13:17:00,58.775,58.775,58.76,58.775,24400000.0
2009-01-15 13:18:00,58.78,58.8,58.78,58.8,16000000.0
2009-01-15 13:19:00,58.79,58.82,58.75,58.76,95000000.0
2009-01-15 13:20:00,58.76,58.825,58.75,58.825,32200000.0
2009-01-15 13:21:00,58.84,58.86,58.805,58.835,112800000.0
2009-01-15 13:22:00,58.845,58.845,58.78,58.8,69400000.0
2009-01-15 13:23:00,58.785,58.785,58.77,58.77,12000000.0
2009-01-15 13:24:00,58.775,58.775,58.77,58.77,4000000.0
2009-01-15 13:25:00,58.775,58.795,58.77,58.79,38000000.0
2009-01-15 13:26:00,58.79,58.815,58.79,58.815,41000000.0
2009-01-15 13:27:00,58.8,58.815,58.79,58.815,50000000.0
2009-01-15 13:28:00,58.82,58.86,58.82,58.835,164000000.0
2009-01-15 13:29:00,58.84,58.86,58.82,58.82,153400000.0
2009-01-15 13:30:00,58.815,59.04,58.81,58.935,361400000.0
2009-01-15 13:31:00,58.935,59.01,58.895,59.005,207000000.0
2009-01-15 13:32:00,58.995,59.035,58.88,58.91,173600000.0
2009-01-15 13:33:00,58.915,58.92,58.795,58.8,117600000.0
2009-01-15 13:34:00,58.805,58.87,58.8,58.845,80600000.0
2009-01-15 13:35:00,58.84,58.865,58.84,58.855,110200000.0
2009-01-15 13:36:00,58.86,58.895,58.85,58.86,191000000.0
2009-01-15 13:37:00,58.86,58.88,58.845,58.88,122600000.0
2009-01-15 13:38:00,58.88,58.88,58.845,58.86,53400000.0
2009-01-15 13:39:00,58.87,58.885,58.845,58.875,114600000.0
2009-01-15 13:40:00,58.865,58.875,58.81,58.815,199600000.0
2009-01-15 13:41:00,58.82,58.835,58.78,58.835,89600000.0
2009-01-15 13:42:00,58.84,58.855,58.835,58.855,37800000.0
2009-01-15 13:43:00,58.86,58.915,58.855,58.89,26200000.0
2009-01-15 13:44:00,58.89,58.91,58.88,58.9,124200000.0
2009-01-15 13:45:00,58.89,58.92,58.88,58.92,59000000.0
2009-01-15 13:46:00,58.92,58.94,58.88,58.885,62000000.0
2009-01-15 13:47:00,58.89,58.89,58.87,58.885,24000000.0
2009-01-15 13:48:00,58.88,58.89,58.875,58.88,72000000.0
2009-01-15 13:49:00,58.875,58.9,58.875,58.895,66000000.0
2009-01-15 13:50:00,58.89,58.96,58.89,58.955,146600000.0
2009-01-15 13:51:00,58.955,59.0,58.94,58.995,169600000.0
2009-01-15 13:52:00,59.0,59.0,58.92,58.935,174800000.0
2009-01-15 13:53:00,58.93,58.965,58.92,58.955,92400000.0
2009-01-15 13:54:00,58.965,58.98,58.95,58.955,98600000.0
2009-01-15 13:55:00,58.96,58.985,58.945,58.975,140400000.0
2009-01-15 13:56:00,58.97,59.03,58.955,59.015,147600000.0
2009-01-15 13:57:00,59.015,59.055,59.01,59.05,101000000.0
2009-01-15 13:58:00,59.04,59.085,59.04,59.075,83600000.0
2009-01-15 13:59:00,59.075,59.085,59.045,59.05,129200000.0
2009-01-15 14:00:00,59.05,59.09,59.045,59.065,271400000.0
2009-01-15 14:01:00,59.065,59.07,59.015,59.06,116800000.0
2009-01-15 14:02:00,59.065,59.11,59.06,59.09,84000000.0
2009-01-15 14:03:00,59.095,59.12,59.065,59.075,104200000.0
2009-01-15 14:04:00,59.07,59.12,59.03,59.085,147800000.0
2009-01-15 14:05:00,59.08,59.1,59.07,59.075,48800000.0
2009-01-15 14:06:00,59.075,59.075,59.03,59.05,37000000.0
2009-01-15 14:07:00,59.04,59.05,59.005,59.01,96000000.0
2009-01-15 14:08:00,59.005,59.015,59.005,59.005,33000000.0
2009-01-15 14:09:00,59.005,59.03,59.0,59.005,92000000.0
2009-01-15 14:10:00,59.01,59.045,59.005,59.03,96000000.0
2009-01-15 14:11:00,59.03,59.04,58.98,58.98,135000000.0
2009-01-15 14:12:00,58.98,59.0,58.97,58.975,108600000.0
2009-01-15 14:13:00,58.975,58.975,58.94,58.945,271800000.0
2009-01-15 14:14:00,58.945,58.995,58.945,58.98,179600000.0
2009-01-15 14:15:00,58.975,58.975,58.925,58.94,222400000.0
2009-01-15 14:16:00,58.94,58.96,58.94,58.945,116600000.0
2009-01-15 14:17:00,58.95,58.97,58.93,58.97,151600000.0
2009-01-15 14:18:00,58.975,58.99,58.97,58.99,21000000.0
2009-01-15 14:19:00,58.985,58.99,58.915,58.96,104600000.0
2009-01-15 14:20:00,58.955,58.985,58.945,58.98,128400000.0
2009-01-15 14:21:00,58.975,59.095,58.96,59.09,145400000.0
2009-01-15 14:22:00,59.105,59.14,59.045,59.14,345600000.0
2009-01-15 14:23:00,59.145,59.24,59.115,59.205,249000000.0
2009-01-15 14:24:00,59.205,59.285,59.2,59.245,261600001.0
2009-01-15 14:25:00,59.235,59.235,59.115,59.115,322200000.0
2009-01-15 14:26:00,59.125,59.17,59.11,59.14,200200000.0
2009-01-15 14:27:00,59.14,59.16,59.12,59.14,331600000.0
2009-01-15 14:28:00,59.145,59.17,59.12,59.155,286400000.0
2009-01-15 14:29:00,59.145,59.17,59.135,59.14,228399999.0
2009-01-15 14:30:00,59.14,59.15,59.125,59.14,197600000.0
2009-01-15 14:31:00,59.14,59.14,59.115,59.12,207200000.0
2009-01-15 14:32:00,59.115,59.12,59.095,59.1,161200000.0
2009-01-15 14:33:00,59.1,59.11,59.08,59.09,95800000.0
2009-01-15 14:34:00,59.085,59.135,59.08,59.11,88000000.0
2009-01-15 14:35:00,59.11,59.125,59.1,59.12,27800000.0
2009-01-15 14:36:00,59.125,59.145,59.09,59.145,124200000.0
2009-01-15 14:37:00,59.155,59.165,59.1,59.13,93900000.0
2009-01-15 14:38:00,59.12,59.135,59.095,59.095,52600000.0
2009-01-15 14:39:00,59.095,59.11,59.07,59.09,77200000.0
2009-01-15 14:40:00,59.095,59.135,59.075,59.12,202200000.0
2009-01-15 14:41:00,59.135,59.14,59.105,59.14,26800000.0
2009-01-15 14:42:00,59.14,59.145,59.115,59.115,200400000.0
2009-01-15 14:43:00,59.105,59.135,59.09,59.1,91200000.0
2009-01-15 14:44:00,59.105,59.145,59.1,59.14,248000000.0
2009-01-15 14:45:00,59.13,59.19,59.1,59.165,113000000.0
2009-01-15 14:46:00,59.165,59.17,59.07,59.07,302200000.0
2009-01-15 14:47:00,59.09,59.11,59.045,59.06,190400000.0
2009-01-15 14:48:00,59.05,59.095,59.05,59.08,139200000.0
2009-01-15 14:49:00,59.08,59.125,59.08,59.09,78400000.0
2009-01-15 14:50:00,59.095,59.11,59.025,59.07,157600000.0
2009-01-15 14:51:00,59.075,59.1,58.965,58.995,228600000.0
2009-01-15 14:52:00,58.99,59.02,58.94,58.995,126400000.0
2009-01-15 14:53:00,58.985,58.99,58.925,58.945,246600000.0
2009-01-15 14:54:00,58.945,58.955,58.87,58.91,160200000.0
2009-01-15 14:55:00,58.905,58.935,58.885,58.925,156800000.0
2009-01-15 14:56:00,58.925,58.975,58.905,58.935,137800000.0
2009-01-15 14:57:00,58.935,58.94,58.905,58.935,44600000.0
2009-01-15 14:58:00,58.94,59.005,58.925,58.97,217500000.0
2009-01-15 14:59:00,58.98,59.075,58.925,59.045,212200000.0
2009-01-15 15:00:00,59.04,59.115,59.04,59.09,124500000.0
2009-01-15 15:01:00,59.08,59.085,59.045,59.06,166600000.0
2009-01-15 15:02:00,59.06,59.095,59.04,59.085,62000000.0
2009-01-15 15:03:00,59.085,59.085,59.03,59.04,166000000.0
2009-01-15 15:04:00,59.04,59.14,59.04,59.125,106400000.0
2009-01-15 15:05:00,59.125,59.155,59.115,59.125,56200000.0
2009-01-15 15:06:00,59.115,59.125,59.07,59.09,101400000.0
2009-01-15 15:07:00,59.09,59.12,59.06,59.065,147400000.0
2009-01-15 15:08:00,59.065,59.07,59.02,59.04,102200000.0
2009-01-15 15:09:00,59.03,59.06,58.995,58.995,156400000.0
2009-01-15 15:10:00,58.995,59.04,58.97,59.01,254800000.0
2009-01-15 15:11:00,59.01,59.03,58.995,59.0,294600000.0
2009-01-15 15:12:00,58.995,59.05,58.975,59.035,312000000.0
2009-01-15 15:13:00,59.03,59.05,59.015,59.05,71200000.0
2009-01-15 15:14:00,59.045,59.065,58.97,59.0,129000000.0
2009-01-15 15:15:00,59.005,59.09,59.005,59.03,313400000.0
2009-01-15 15:16:00,59.05,59.055,59.01,59.04,281400000.0
2009-01-15 15:17:00,59.05,59.09,59.05,59.055,395000000.0
2009-01-15 15:18:00,59.055,59.07,59.035,59.04,185200000.0
2009-01-15 15:19:00,59.035,59.055,59.02,59.025,154600000.0
2009-01-15 15:20:00,59.02,59.035,58.985,59.0,169800000.0
2009-01-15 15:21:00,59.01,59.05,58.99,59.045,117800000.0
2009-01-15 15:22:00,59.04,59.065,59.025,59.05,69400000.0
2009-01-15 15:23:00,59.05,59.08,59.045,59.045,45800000.0
2009-01-15 15:24:00,59.05,59.08,59.05,59.08,17000000.0
2009-01-15 15:25:00,59.075,59.12,59.075,59.1,45000000.0
2009-01-15 15:26:00,59.09,59.11,59.065,59.075,78200000.0
2009-01-15 15:27:00,59.075,59.09,59.05,59.065,52800000.0
2009-01-15 15:28:00,59.065,59.08,59.04,59.04,151600000.0
2009-01-15 15:29:00,59.045,59.07,59.01,59.045,276800000.0
2009-01-15 15:30:00,59.06,59.145,59.035,59.075,358800000.0
2009-01-15 15:31:00,59.1,59.13,59.1,59.115,196400000.0
2009-01-15 15:32:00,59.115,59.18,59.115,59.145,122800000.0
2009-01-15 15:33:00,59.15,59.23,59.15,59.225,95200000.0
2009-01-15 15:34:00,59.22,59.24,59.18,59.185,69000000.0
2009-01-15 15:35:00,59.19,59.2,59.16,59.175,68800000.0
2009-01-15 15:36:00,59.18,59.19,59.165,59.175,80600000.0
2009-01-15 15:37:00,59.185,59.185,59.115,59.145,100400000.0
2009-01-15 15:38:00,59.145,59.215,59.115,59.175,231000000.0
2009-01-15 15:39:00,59.175,59.185,59.15,59.165,92000000.0
2009-01-15 15:40:00,59.17,59.175,59.145,59.15,62400000.0
2009-01-15 15:41:00,59.14,59.155,59.12,59.135,169200000.0
2009-01-15 15:42:00,59.135,59.245,59.135,59.21,132800000.0
2009-01-15 15:43:00,59.215,59.37,59.215,59.325,229400000.0
2009-01-15 15:44:00,59.325,59.355,59.28,59.285,328800001.0
2009-01-15 15:45:00,59.285,59.345,59.285,59.3,278600000.0
2009-01-15 15:46:00,59.31,59.385,59.29,59.29,315600000.0
2009-01-15 15:47:00,59.29,59.515,59.29,59.49,196400000.0
2009-01-15 15:48:00,59.495,59.715,59.495,59.615,224100000.0
2009-01-15 15:49:00,59.615,59.62,59.545,59.545,184800000.0
2009-01-15 15:50:00,59.535,59.645,59.525,59.62,186000000.0
2009-01-15 15:51:00,59.625,59.735,59.59,59.68,195400000.0
2009-01-15 15:52:00,59.675,59.695,59.665,59.675,146800000.0
2009-01-15 15:53:00,59.665,59.665,59.585,59.595,358600000.0
2009-01-15 15:54:00,59.595,59.595,59.54,59.575,223800000.0
2009-01-15 15:55:00,59.565,59.605,59.525,59.54,274000000.0
2009-01-15 15:56:00,59.54,59.585,59.54,59.56,107400000.0
2009-01-15 15:57:00,59.55,59.71,59.55,59.705,265600000.0
2009-01-15 15:58:00,59.71,59.72,59.57,59.58,295200000.0
2009-01-15 15:59:00,59.59,59.61,59.53,59.54,151600000.0
2009-01-15 16:00:00,59.545,59.565,59.505,59.53,147600000.0
2009-01-15 16:01:00,59.53,59.545,59.47,59.51,168599999.0
2009-01-15 16:02:00,59.515,59.63,59.48,59.6,123800000.0
2009-01-15 16:03:00,59.6,59.635,59.5,59.5,161600000.0
2009-01-15 16:04:00,59.5,59.57,59.5,59.565,93400000.0
2009-01-15 16:05:00,59.58,59.655,59.58,59.635,133000000.0
2009-01-15 16:06:00,59.62,59.65,59.6,59.62,89800000.0
2009-01-15 16:07:00,59.63,59.785,59.615,59.765,234000000.0
2009-01-15 16:08:00,59.765,59.84,59.735,59.805,192800000.0
2009-01-15 16:09:00,59.8,59.88,59.78,59.88,162000001.0
2009-01-15 16:10:00,59.885,59.925,59.84,59.925,141800000.0
2009-01-15 16:11:00,59.915,59.915,59.83,59.875,178800000.0
2009-01-15 16:12:00,59.87,59.925,59.835,59.9,140400000.0
2009-01-15 16:13:00,59.9,59.9,59.785,59.81,272500000.0
2009-01-15 16:14:00,59.805,59.825,59.775,59.795,156200000.0
2009-01-15 16:15:00,59.795,59.81,59.71,59.725,295700000.0
2009-01-15 16:16:00,59.73,59.75,59.7,59.71,220200000.0
2009-01-15 16:17:00,59.71,59.72,59.65,59.685,298600000.0
2009-01-15 16:18:00,59.685,59.7,59.66,59.68,73200000.0
2009-01-15 16:19:00,59.67,59.685,59.63,59.64,162200000.0
2009-01-15 16:20:00,59.635,59.65,59.56,59.6,213700000.0
2009-01-15 16:21:00,59.59,59.6,59.56,59.56,172200000.0
2009-01-15 16:22:00,59.565,59.58,59.5,59.51,213000000.0
2009-01-15 16:23:00,59.51,59.53,59.35,59.39,349000000.0
2009-01-15 16:24:00,59.4,59.4,59.265,59.35,250700000.0
2009-01-15 16:25:00,59.35,59.37,59.27,59.3,325000000.0
2009-01-15 16:26:00,59.3,59.355,59.29,59.35,291400000.0
2009-01-15 16:27:00,59.34,59.48,59.305,59.445,177800000.0
2009-01-15 16:28:00,59.435,59.5,59.435,59.44,90800000.0
2009-01-15 16:29:00,59.44,59.49,59.39,59.42,90200000.0
2009-01-15 16:30:00,59.42,59.485,59.34,59.395,141800000.0
2009-01-15 16:31:00,59.39,59.42,59.34,59.37,99600000.0
2009-01-15 16:32:00,59.365,59.365,59.22,59.25,297600000.0
2009-01-15 16:33:00,59.25,59.27,59.175,59.2,203900000.0
2009-01-15 16:34:00,59.2,59.355,59.19,59.29,152600000.0
2009-01-15 16:35:00,59.29,59.3,59.2,59.21,200200000.0
2009-01-15 16:36:00,59.205,59.225,59.16,59.21,146000000.0
2009-01-15 16:37:00,59.22,59.23,59.185,59.22,85400000.0
2009-01-15 16:38:00,59.22,59.295,59.18,59.295,137400000.0
2009-01-15 16:39:00,59.285,59.325,59.26,59.285,116800000.0
2009-01-15 16:40:00,59.28,59.29,59.24,59.25,95200000.0
2009-01-15 16:41:00,59.25,59.25,59.15,59.165,153600000.0
2009-01-15 16:42:00,59.165,59.195,59.155,59.19,181600000.0
2009-01-15 16:43:00,59.185,59.19,59.13,59.15,245900000.0
2009-01-15 16:44:00,59.15,59.17,59.07,59.14,388400000.0
2009-01-15 16:45:00,59.13,59.14,59.09,59.11,300400000.0
2009-01-15 16:46:00,59.11,59.125,59.08,59.1,386800000.0
2009-01-15 16:47:00,59.1,59.1,58.955,58.98,255800000.0
2009-01-15 16:48:00,58.975,59.075,58.955,58.98,251600000.0
2009-01-15 16:49:00,58.97,58.995,58.895,58.965,253800000.0
2009-01-15 16:50:00,58.96,59.09,58.95,59.04,140600000.0
2009-01-15 16:51:00,59.045,59.06,58.95,58.97,193400000.0
2009-01-15 16:52:00,58.97,59.03,58.97,59.005,208200000.0
2009-01-15 16:53:00,59.005,59.04,58.97,58.99,110600000.0
2009-01-15 16:54:00,58.99,58.99,58.91,58.955,96100000.0
2009-01-15 16:55:00,58.955,59.03,58.955,59.01,187600000.0
2009-01-15 16:56:00,59.005,59.025,58.98,59.005,138200000.0
2009-01-15 16:57:00,59.02,59.08,58.995,59.015,117400000.0
2009-01-15 16:58:00,59.02,59.04,58.91,58.94,188300000.0
2009-01-15 16:59:00,58.935,58.95,58.785,58.84,361600000.0
2009-01-15 17:00:00,58.82,58.935,58.8,58.82,367500000.0
2009-01-15 17:01:00,58.82,58.91,58.8,58.855,203200000.0
2009-01-15 17:02:00,58.85,58.895,58.8,58.83,208000000.0
2009-01-15 17:03:00,58.835,58.905,58.82,58.89,167200000.0
2009-01-15 17:04:00,58.875,58.915,58.86,58.89,233200000.0
2009-01-15 17:05:00,58.88,58.915,58.82,58.885,255200000.0
2009-01-15 17:06:00,58.885,58.905,58.755,58.795,163000000.0
2009-01-15 17:07:00,58.805,58.81,58.745,58.8,146000000.0
2009-01-15 17:08:00,58.805,58.845,58.79,58.83,109800000.0
2009-01-15 17:09:00,58.835,58.84,58.75,58.78,103800000.0
2009-01-15 17:10:00,58.77,58.81,58.72,58.81,87000000.0
2009-01-15 17:11:00,58.81,58.865,58.805,58.83,153600000.0
2009-01-15 17:12:00,58.835,58.85,58.795,58.805,72000000.0
2009-01-15 17:13:00,58.81,58.815,58.71,58.73,84600000.0
2009-01-15 17:14:00,58.73,58.78,58.69,58.75,120000000.0
2009-01-15 17:15:00,58.74,58.79,58.7,58.7,134800000.0
2009-01-15 17:16:00,58.69,58.73,58.69,58.7,179800000.0
2009-01-15 17:17:00,58.7,58.71,58.64,58.67,366800000.0
2009-01-15 17:18:00,58.67,58.7,58.655,58.66,132600000.0
2009-01-15 17:19:00,58.665,58.67,58.54,58.58,228900000.0
2009-01-15 17:20:00,58.58,58.675,58.55,58.665,110600000.0
2009-01-15 17:21:00,58.68,58.685,58.61,58.65,105400000.0
2009-01-15 17:22:00,58.645,58.67,58.605,58.65,153200000.0
2009-01-15 17:23:00,58.635,58.69,58.625,58.68,58600000.0
2009-01-15 17:24:00,58.685,58.71,58.62,58.62,98400000.0
2009-01-15 17:25:00,58.625,58.63,58.585,58.595,126000000.0
2009-01-15 17:26:00,58.59,58.625,58.565,58.615,135000000.0
2009-01-15 17:27:00,58.62,58.67,58.62,58.645,147900000.0
2009-01-15 17:28:00,58.64,58.68,58.635,58.655,114800000.0
2009-01-15 17:29:00,58.65,58.68,58.605,58.61,159000000.0
2009-01-15 17:30:00,58.6,58.68,58.6,58.655,97200000.0
2009-01-15 17:31:00,58.66,58.68,58.635,58.68,50000000.0
2009-01-15 17:32:00,58.685,58.725,58.655,58.66,122400000.0
2009-01-15 17:33:00,58.67,58.68,58.59,58.605,174600000.0
2009-01-15 17:34:00,58.61,58.67,58.565,58.59,225400000.0
2009-01-15 17:35:00,58.575,58.635,58.56,58.62,96600000.0
2009-01-15 17:36:00,58.62,58.655,58.6,58.65,128600000.0
2009-01-15 17:37:00,58.635,58.69,58.57,58.6,202800000.0
2009-01-15 17:38:00,58.6,58.6,58.54,58.55,158200000.0
2009-01-15 17:39:00,58.56,58.695,58.56,58.695,168600000.0
2009-01-15 17:40:00,58.695,58.775,58.685,58.74,162200000.0
2009-01-15 17:41:00,58.735,58.775,58.715,58.77,329400000.0
2009-01-15 17:42:00,58.77,58.805,58.74,58.775,142200000.0
2009-01-15 17:43:00,58.79,58.83,58.73,58.79,145600000.0
2009-01-15 17:44:00,58.795,58.86,58.79,58.82,57600000.0
2009-01-15 17:45:00,58.81,58.885,58.8,58.88,219600000.0
2009-01-15 17:46:00,58.875,58.88,58.82,58.825,77000000.0
2009-01-15 17:47:00,58.825,58.84,58.78,58.835,134200000.0
2009-01-15 17:48:00,58.84,58.955,58.825,58.95,116600000.0
2009-01-15 17:49:00,58.955,59.005,58.955,58.98,331400000.0
2009-01-15 17:50:00,58.98,59.04,58.97,58.97,181600000.0
2009-01-15 17:51:00,58.98,58.985,58.915,58.935,191000000.0
2009-01-15 17:52:00,58.94,59.04,58.93,59.015,175400000.0
2009-01-15 17:53:00,59.015,59.035,58.935,58.965,191400000.0
2009-01-15 17:54:00,58.955,58.99,58.92,58.92,109000000.0
2009-01-15 17:55:00,58.92,58.96,58.92,58.945,182800000.0
2009-01-15 17:56:00,58.95,59.04,58.95,59.03,140200000.0
2009-01-15 17:57:00,59.035,59.04,58.91,58.92,213800000.0
2009-01-15 17:58:00,58.91,59.03,58.895,59.015,216800000.0
2009-01-15 17:59:00,59.02,59.025,58.865,58.87,222000000.0
2009-01-15 18:00:00,58.865,58.935,58.845,58.905,195400000.0
2009-01-15 18:01:00,58.905,58.955,58.865,58.88,109000000.0
2009-01-15 18:02:00,58.88,58.88,58.825,58.85,61000000.0
2009-01-15 18:03:00,58.855,58.87,58.825,58.835,70600000.0
2009-01-15 18:04:00,58.84,58.895,58.84,58.89,53600000.0
2009-01-15 18:05:00,58.885,58.965,58.885,58.95,94400000.0
2009-01-15 18:06:00,58.945,58.97,58.925,58.925,63200000.0
2009-01-15 18:07:00,58.92,59.015,58.895,58.99,222000000.0
2009-01-15 18:08:00,58.995,59.015,58.975,59.005,60600000.0
2009-01-15 18:09:00,59.005,59.16,59.005,59.125,123500000.0
2009-01-15 18:10:00,59.115,59.19,59.09,59.095,155600000.0
2009-01-15 18:11:00,59.085,59.16,59.075,59.145,245400000.0
2009-01-15 18:12:00,59.145,59.15,59.13,59.14,112800000.0
2009-01-15 18:13:00,59.14,59.17,59.13,59.16,115400000.0
2009-01-15 18:14:00,59.17,59.25,59.15,59.15,162200000.0
2009-01-15 18:15:00,59.15,59.15,59.085,59.09,109600000.0
2009-01-15 18:16:00,59.09,59.1,59.03,59.06,149800000.0
2009-01-15 18:17:00,59.065,59.07,58.99,59.01,84800000.0
2009-01-15 18:18:00,59.015,59.035,58.99,59.0,132800000.0
2009-01-15 18:19:00,59.0,59.0,58.915,58.935,132800000.0
2009-01-15 18:20:00,58.93,58.955,58.92,58.93,29000000.0
2009-01-15 18:21:00,58.925,59.015,58.925,58.945,171400000.0
2009-01-15 18:22:00,58.955,58.98,58.875,58.89,253200000.0
2009-01-15 18:23:00,58.89,58.985,58.89,58.97,160200000.0
2009-01-15 18:24:00,58.96,59.025,58.96,59.0,216400000.0
2009-01-15 18:25:00,59.0,59.09,59.0,59.055,169000000.0
2009-01-15 18:26:00,59.045,59.06,58.965,59.045,182500000.0
2009-01-15 18:27:00,59.03,59.06,59.005,59.04,88400000.0
2009-01-15 18:28:00,59.025,59.065,58.995,58.995,100200000.0
2009-01-15 18:29:00,58.995,58.995,58.935,58.965,41600000.0
2009-01-15 18:30:00,58.96,58.99,58.875,58.92,108200000.0
2009-01-15 18:31:00,58.92,58.97,58.92,58.955,104600000.0
2009-01-15 18:32:00,58.945,58.975,58.935,58.975,134000000.0
2009-01-15 18:33:00,58.975,59.07,58.975,59.045,165800000.0
2009-01-15 18:34:00,59.06,59.06,58.99,59.02,111800000.0
2009-01-15 18:35:00,59.015,59.04,58.915,58.92,153800000.0
2009-01-15 18:36:00,58.895,58.915,58.795,58.795,280200000.0
2009-01-15 18:37:00,58.795,58.845,58.785,58.835,109000000.0
2009-01-15 18:38:00,58.84,58.85,58.8,58.805,57200000.0
2009-01-15 18:39:00,58.8,58.84,58.79,58.84,84400000.0
2009-01-15 18:40:00,58.84,58.86,58.815,58.86,106800000.0
2009-01-15 18:41:00,58.855,58.855,58.775,58.78,99600000.0
2009-01-15 18:42:00,58.775,58.8,58.755,58.76,69600000.0
2009-01-15 18:43:00,58.765,58.765,58.67,58.675,156800000.0
2009-01-15 18:44:00,58.7,58.7,58.655,58.68,176600000.0
2009-01-15 18:45:00,58.68,58.74,58.67,58.715,112000000.0
2009-01-15 18:46:00,58.715,58.73,58.68,58.695,58800000.0
2009-01-15 18:47:00,58.685,58.73,58.685,58.715,62600000.0
2009-01-15 18:48:00,58.72,58.77,58.705,58.72,150000000.0
2009-01-15 18:49:00,58.72,58.815,58.705,58.77,170900000.0
2009-01-15 18:50:00,58.77,58.79,58.745,58.785,31600000.0
2009-01-15 18:51:00,58.79,58.835,58.785,58.835,37000000.0
2009-01-15 18:52:00,58.835,58.85,58.795,58.795,31200000.0
2009-01-15 18:53:00,58.805,58.805,58.775,58.805,49000000.0
2009-01-15 18:54:00,58.8,58.83,58.78,58.815,52600000.0
2009-01-15 18:55:00,58.815,58.855,58.815,58.835,116000000.0
2009-01-15 18:56:00,58.835,58.855,58.815,58.845,144000000.0
2009-01-15 18:57:00,58.845,58.89,58.84,58.865,176200000.0
2009-01-15 18:58:00,58.865,58.87,58.845,58.845,50400000.0
2009-01-15 18:59:00,58.845,58.855,58.735,58.74,123200000.0
2009-01-15 19:00:00,58.715,58.72,58.7,58.715,46200000.0
2009-01-15 19:01:00,58.695,58.745,58.68,58.745,35400000.0
2009-01-15 19:02:00,58.75,58.765,58.69,58.73,117000000.0
2009-01-15 19:03:00,58.745,58.78,58.72,58.775,42800000.0
2009-01-15 19:04:00,58.765,58.765,58.685,58.705,97800000.0
2009-01-15 19:05:00,58.69,58.695,58.625,58.635,100200000.0
2009-01-15 19:06:00,58.64,58.69,58.575,58.585,154400000.0
2009-01-15 19:07:00,58.58,58.59,58.54,58.58,116800000.0
2009-01-15 19:08:00,58.57,58.57,58.51,58.55,113600000.0
2009-01-15 19:09:00,58.55,58.58,58.51,58.57,126200000.0
2009-01-15 19:10:00,58.565,58.6,58.545,58.6,92600000.0
2009-01-15 19:11:00,58.585,58.62,58.585,58.59,35000000.0
2009-01-15 19:12:00,58.585,58.695,58.585,58.65,201600000.0
2009-01-15 19:13:00,58.65,58.685,58.645,58.66,51800000.0
2009-01-15 19:14:00,58.66,58.73,58.655,58.675,131400000.0
2009-01-15 19:15:00,58.675,58.705,58.65,58.675,89200000.0
2009-01-15 19:16:00,58.67,58.68,58.645,58.645,40800000.0
2009-01-15 19:17:00,58.645,58.645,58.6,58.6,117400000.0
2009-01-15 19:18:00,58.61,58.66,58.61,58.65,40400000.0
2009-01-15 19:19:00,58.655,58.75,58.65,58.745,90400000.0
2009-01-15 19:20:00,58.74,58.81,58.74,58.75,170600000.0
2009-01-15 19:21:00,58.765,58.765,58.735,58.74,24600000.0
2009-01-15 19:22:00,58.735,58.735,58.685,58.69,25800000.0
2009-01-15 19:23:00,58.695,58.715,58.695,58.7,39000000.0
2009-01-15 19:24:00,58.705,58.705,58.67,58.685,65000000.0
2009-01-15 19:25:00,58.69,58.695,58.62,58.635,93000000.0
2009-01-15 19:26:00,58.605,58.64,58.605,58.635,27400000.0
2009-01-15 19:27:00,58.645,58.67,58.635,58.635,38200000.0
2009-01-15 19:28:00,58.635,58.66,58.635,58.65,15000000.0
2009-01-15 19:29:00,58.655,58.655,58.64,58.645,25200000.0
2009-01-15 19:30:00,58.645,58.645,58.515,58.53,194000000.0
2009-01-15 19:31:00,58.535,58.57,58.5,58.505,179000000.0
2009-01-15 19:32:00,58.505,58.575,58.5,58.575,53000000.0
2009-01-15 19:33:00,58.575,58.605,58.555,58.56,122200000.0
2009-01-15 19:34:00,58.56,58.6,58.555,58.555,136400000.0
2009-01-15 19:35:00,58.56,58.57,58.52,58.545,134000000.0
2009-01-15 19:36:00,58.545,58.56,58.53,58.535,17200000.0
2009-01-15 19:37:00,58.535,58.55,58.495,58.495,75400000.0
2009-01-15 19:38:00,58.49,58.51,58.415,58.435,139200000.0
2009-01-15 19:39:00,58.43,58.48,58.425,58.43,81400000.0
2009-01-15 19:40:00,58.43,58.46,58.415,58.415,73000000.0
2009-01-15 19:41:00,58.415,58.43,58.405,58.42,79800000.0
2009-01-15 19:42:00,58.43,58.44,58.43,58.43,61200000.0
2009-01-15 19:43:00,58.43,58.47,58.42,58.47,44000000.0
2009-01-15 19:44:00,58.475,58.51,58.475,58.51,24000000.0
2009-01-15 19:45:00,58.505,58.505,58.455,58.48,77200000.0
2009-01-15 19:46:00,58.485,58.545,58.47,58.545,49800000.0
2009-01-15 19:47:00,58.56,58.595,58.525,58.585,50000000.0
2009-01-15 19:48:00,58.585,58.6,58.58,58.6,30600000.0
2009-01-15 19:49:00,58.605,58.61,58.59,58.605,48600000.0
2009-01-15 19:50:00,58.6,58.65,58.595,58.595,64600000.0
2009-01-15 19:51:00,58.59,58.65,58.59,58.635,77400000.0
2009-01-15 19:52:00,58.645,58.645,58.565,58.58,72000000.0
2009-01-15 19:53:00,58.585,58.605,58.565,58.6,57000000.0
2009-01-15 19:54:00,58.61,58.69,58.61,58.675,69600000.0
2009-01-15 19:55:00,58.68,58.705,58.64,58.65,184000000.0
2009-01-15 19:56:00,58.655,58.685,58.65,58.665,40800000.0
2009-01-15 19:57:00,58.68,58.68,58.61,58.63,102600000.0
2009-01-15 19:58:00,58.64,58.66,58.605,58.61,80800000.0
2009-01-15 19:59:00,58.61,58.62,58.565,58.605,61200000.0
2009-01-15 20:00:00,58.605,58.635,58.605,58.61,47200000.0
2009-01-15 20:01:00,58.62,58.68,58.62,58.68,63400000.0
2009-01-15 20:02:00,58.685,58.72,58.625,58.655,54000000.0
2009-01-15 20:03:00,58.665,58.665,58.655,58.655,7200000.0
2009-01-15 20:04:00,58.655,58.655,58.61,58.64,76600000.0
2009-01-15 20:05:00,58.645,58.665,58.63,58.665,64000000.0
2009-01-15 20:06:00,58.665,58.665,58.62,58.625,54400000.0
2009-01-15 20:07:00,58.62,58.625,58.615,58.625,33200000.0
2009-01-15 20:08:00,58.62,58.62,58.615,58.615,8400000.0
2009-01-15 20:09:00,58.61,58.62,58.61,58.615,12000000.0
2009-01-15 20:10:00,58.625,58.685,58.61,58.685,92800000.0
2009-01-15 20:11:00,58.685,58.685,58.655,58.675,33600000.0
2009-01-15 20:12:00,58.66,58.66,58.64,58.645,25200000.0
2009-01-15 20:13:00,58.63,58.635,58.605,58.605,107000000.0
2009-01-15 20:14:00,58.605,58.675,58.6,58.65,105800000.0
2009-01-15 20:15:00,58.645,58.655,58.645,58.65,18000000.0
2009-01-15 20:16:00,58.655,58.69,58.65,58.69,15600000.0
2009-01-15 20:17:00,58.69,58.74,58.69,58.715,127000000.0
2009-01-15 20:18:00,58.73,58.745,58.69,58.73,74400000.0
2009-01-15 20:19:00,58.705,58.715,58.695,58.695,24000000.0
2009-01-15 20:20:00,58.7,58.7,58.65,58.66,96200000.0
2009-01-15 20:21:00,58.65,58.66,58.64,58.66,73600000.0
2009-01-15 20:22:00,58.66,58.675,58.615,58.615,111000000.0
2009-01-15 20:23:00,58.61,58.615,58.605,58.61,15400000.0
2009-01-15 20:24:00,58.615,58.635,58.61,58.635,43000000.0
2009-01-15 20:25:00,58.63,58.645,58.62,58.635,26600000.0
2009-01-15 20:26:00,58.64,58.675,58.625,58.675,24200000.0
2009-01-15 20:27:00,58.67,58.68,58.66,58.665,74200000.0
2009-01-15 20:28:00,58.67,58.67,58.67,58.67,4800000.0
2009-01-15 20:29:00,58.67,58.68,58.655,58.66,27200000.0
2009-01-15 20:30:00,58.665,58.74,58.665,58.74,108000000.0
2009-01-15 20:31:00,58.745,58.85,58.735,58.765,346400000.0
2009-01-15 20:32:00,58.76,58.805,58.76,58.8,98400000.0
2009-01-15 20:33:00,58.79,58.845,58.79,58.81,54800000.0
2009-01-15 20:34:00,58.81,58.845,58.805,58.815,92200000.0
2009-01-15 20:35:00,58.805,58.84,58.805,58.815,42600000.0
2009-01-15 20:36:00,58.815,58.85,58.8,58.85,80600000.0
2009-01-15 20:37:00,58.86,58.945,58.86,58.945,247000000.0
2009-01-15 20:38:00,58.945,59.075,58.945,58.965,247600000.0
2009-01-15 20:39:00,58.965,59.03,58.96,59.01,137200000.0
2009-01-15 20:40:00,59.005,59.2,58.995,59.15,210400000.0
2009-01-15 20:41:00,59.17,59.2,59.13,59.13,108200000.0
2009-01-15 20:42:00,59.135,59.17,59.075,59.095,145200000.0
2009-01-15 20:43:00,59.1,59.1,59.07,59.085,84000000.0
2009-01-15 20:44:00,59.09,59.09,59.02,59.045,82400000.0
2009-01-15 20:45:00,59.05,59.075,59.04,59.055,112200000.0
2009-01-15 20:46:00,59.05,59.05,58.97,58.985,141400000.0
2009-01-15 20:47:00,58.985,59.01,58.955,58.975,134800000.0
2009-01-15 20:48:00,58.99,58.995,58.975,58.99,23400000.0
2009-01-15 20:49:00,58.995,59.015,58.99,59.01,22800000.0
2009-01-15 20:50:00,59.015,59.04,59.01,59.035,40600000.0
2009-01-15 20:51:00,59.05,59.24,59.045,59.24,313800000.0
2009-01-15 20:52:00,59.235,59.265,59.145,59.145,289400000.0
2009-01-15 20:53:00,59.145,59.255,59.145,59.255,119200000.0
2009-01-15 20:54:00,59.26,59.32,59.245,59.275,153400000.0
2009-01-15 20:55:00,59.28,59.335,59.275,59.315,202600000.0
2009-01-15 20:56:00,59.32,59.355,59.305,59.355,64400000.0
2009-01-15 20:57:00,59.34,59.405,59.335,59.39,157000000.0
2009-01-15 20:58:00,59.395,59.475,59.395,59.455,171200000.0
2009-01-15 20:59:00,59.455,59.53,59.455,59.5,146200000.0
2009-01-15 21:00:00,59.495,59.505,59.435,59.45,156000000.0
2009-01-15 21:01:00,59.45,59.45,59.365,59.395,238800000.0
2009-01-15 21:02:00,59.4,59.405,59.325,59.355,150000000.0
2009-01-15 21:03:00,59.345,59.435,59.345,59.42,140400000.0
2009-01-15 21:04:00,59.435,59.45,59.35,59.35,426800000.0
2009-01-15 21:05:00,59.355,59.41,59.35,59.405,565400000.0
2009-01-15 21:06:00,59.415,59.515,59.41,59.51,309400000.0
2009-01-15 21:07:00,59.515,59.515,59.455,59.5,90800000.0
2009-01-15 21:08:00,59.5,59.545,59.5,59.515,102400000.0
2009-01-15 21:09:00,59.515,59.545,59.465,59.495,222400000.0
2009-01-15 21:10:00,59.495,59.51,59.46,59.465,127800000.0
2009-01-15 21:11:00,59.46,59.46,59.365,59.415,192400000.0
2009-01-15 21:12:00,59.42,59.46,59.39,59.435,175600000.0
2009-01-15 21:13:00,59.445,59.52,59.435,59.485,148000000.0
2009-01-15 21:14:00,59.5,59.545,59.44,59.45,241200000.0
2009-01-15 21:15:00,59.45,59.495,59.435,59.485,256600000.0
2009-01-15 21:16:00,59.48,59.49,59.455,59.485,350200000.0
2009-01-15 21:17:00,59.49,59.495,59.425,59.465,125200000.0
2009-01-15 21:18:00,59.475,59.51,59.475,59.51,150200000.0
2009-01-15 21:19:00,59.515,59.575,59.51,59.56,96800000.0
2009-01-15 21:20:00,59.565,59.58,59.545,59.56,56600000.0
2009-01-15 21:21:00,59.565,59.62,59.55,59.62,119400000.0
2009-01-15 21:22:00,59.615,59.68,59.595,59.605,229800000.0
2009-01-15 21:23:00,59.6,59.64,59.575,59.59,147800000.0
2009-01-15 21:24:00,59.595,59.6,59.535,59.535,87000000.0
2009-01-15 21:25:00,59.53,59.635,59.52,59.605,244100000.0
2009-01-15 21:26:00,59.605,59.625,59.58,59.625,53400000.0
2009-01-15 21:27:00,59.625,59.705,59.53,59.575,207400000.0
2009-01-15 21:28:00,59.575,59.61,59.575,59.605,513200000.0
2009-01-15 21:29:00,59.605,59.675,59.6,59.66,156000000.0
2009-01-15 21:30:00,59.66,59.76,59.655,59.745,480200000.0
2009-01-15 21:31:00,59.745,59.875,59.735,59.83,318400000.0
2009-01-15 21:32:00,59.83,59.95,59.83,59.93,184100000.0
2009-01-15 21:33:00,59.94,59.94,59.795,59.85,335200000.0
2009-01-15 21:34:00,59.845,59.905,59.77,59.825,276400000.0
2009-01-15 21:35:00,59.81,59.86,59.775,59.775,192200000.0
2009-01-15 21:36:00,59.78,59.81,59.705,59.745,345400001.0
2009-01-15 21:37:00,59.745,59.775,59.72,59.725,152200000.0
2009-01-15 21:38:00,59.725,59.755,59.7,59.735,213400000.0
2009-01-15 21:39:00,59.745,59.83,59.735,59.765,287200000.0
2009-01-15 21:40:00,59.79,59.815,59.76,59.795,236200000.0
2009-01-15 21:41:00,59.79,59.79,59.735,59.75,192400000.0
2009-01-15 21:42:00,59.74,59.84,59.73,59.84,176800000.0
2009-01-15 21:43:00,59.835,60.025,59.835,60.005,226900000.0
2009-01-15 21:44:00,60.005,60.095,60.005,60.09,185000000.0
2009-01-15 21:45:00,60.085,60.105,60.045,60.075,390200001.0
2009-01-15 21:46:00,60.075,60.12,60.055,60.115,514800000.0
2009-01-15 21:47:00,60.115,60.135,60.005,60.005,524800002.0
2009-01-15 21:48:00,59.985,59.985,59.915,59.98,557400000.0
2009-01-15 21:49:00,59.985,59.99,59.875,59.88,535200000.0
2009-01-15 21:50:00,59.88,59.955,59.875,59.935,388200000.0
2009-01-15 21:51:00,59.945,59.945,59.83,59.83,183000000.0
2009-01-15 21:52:00,59.825,59.835,59.795,59.82,102000000.0
2009-01-15 21:53:00,59.825,59.885,59.81,59.81,367800000.0
2009-01-15 21:54:00,59.81,59.85,59.8,59.815,184400000.0
2009-01-15 21:55:00,59.82,59.835,59.815,59.835,56400000.0
2009-01-15 21:56:00,59.83,59.86,59.825,59.84,206400000.0
2009-01-15 21:57:00,59.85,59.875,59.84,59.875,107800000.0
2009-01-15 21:58:00,59.88,59.885,59.795,59.795,95600000.0
2009-01-15 21:59:00,59.79,59.8,59.74,59.74,107400000.0
2009-01-15 22:00:00,59.735,59.825,59.735,59.82,147000000.0
2009-01-15 22:01:00,59.825,59.905,59.825,59.9,150600000.0
2009-01-15 22:02:00,59.905,59.92,59.86,59.865,199400000.0
2009-01-15 22:03:00,59.86,59.975,59.86,59.955,148600000.0
2009-01-15 22:04:00,59.965,59.965,59.835,59.85,299800000.0
2009-01-15 22:05:00,59.845,59.87,59.83,59.83,133400000.0
2009-01-15 22:06:00,59.83,59.855,59.82,59.83,203000000.0
2009-01-15 22:07:00,59.83,59.845,59.775,59.8,236200000.0
2009-01-15 22:08:00,59.805,59.82,59.75,59.76,248600000.0
2009-01-15 22:09:00,59.765,59.765,59.745,59.76,37000000.0
2009-01-15 22:10:00,59.76,59.805,59.76,59.795,121400000.0
2009-01-15 22:11:00,59.795,59.81,59.775,59.805,75400000.0
2009-01-15 22:12:00,59.805,59.815,59.8,59.8,23400000.0
2009-01-15 22:13:00,59.795,59.815,59.78,59.81,111400000.0
2009-01-15 22:14:00,59.81,59.85,59.785,59.815,84200000.0
2009-01-15 22:15:00,59.825,59.86,59.815,59.84,106800000.0
2009-01-15 22:16:00,59.84,59.925,59.835,59.925,159000000.0
2009-01-15 22:17:00,59.92,59.955,59.895,59.95,229400000.0
2009-01-15 22:18:00,59.95,60.01,59.95,59.95,209000000.0
2009-01-15 22:19:00,59.95,59.99,59.95,59.98,78800000.0
2009-01-15 22:20:00,60.0,60.035,59.985,59.99,58200000.0
2009-01-15 22:21:00,59.985,60.06,59.985,60.045,117800000.0
2009-01-15 22:22:00,60.05,60.05,59.985,59.995,141000000.0
2009-01-15 22:23:00,59.99,60.045,59.99,60.035,59400000.0
2009-01-15 22:24:00,60.045,60.07,59.98,59.985,124900000.0
2009-01-15 22:25:00,59.99,60.03,59.87,59.875,500000000.0
2009-01-15 22:26:00,59.86,59.865,59.795,59.84,140800000.0
2009-01-15 22:27:00,59.84,59.85,59.745,59.77,260400000.0
2009-01-15 22:28:00,59.77,59.82,59.77,59.78,81200000.0
2009-01-15 22:29:00,59.79,59.825,59.785,59.82,21000000.0
2009-01-15 22:30:00,59.81,59.81,59.695,59.71,89600000.0
2009-01-15 22:31:00,59.71,59.715,59.605,59.645,389800000.0
2009-01-15 22:32:00,59.645,59.67,59.64,59.645,429200002.0
2009-01-15 22:33:00,59.645,59.66,59.595,59.63,206599998.0
2009-01-15 22:34:00,59.63,59.695,59.63,59.695,138400000.0
2009-01-15 22:35:00,59.695,59.73,59.67,59.695,169000000.0
2009-01-15 22:36:00,59.69,59.69,59.665,59.685,29800000.0
2009-01-15 22:37:00,59.69,59.69,59.69,59.69,9600000.0
2009-01-15 22:38:00,59.69,59.765,59.69,59.765,39800000.0
2009-01-15 22:39:00,59.765,59.825,59.765,59.82,149800000.0
2009-01-15 22:40:00,59.82,59.86,59.78,59.79,123200000.0
2009-01-15 22:41:00,59.795,59.795,59.745,59.745,87600000.0
2009-01-15 22:42:00,59.74,59.745,59.655,59.69,163400000.0
2009-01-15 22:43:00,59.695,59.755,59.695,59.72,64400000.0
2009-01-15 22:44:00,59.725,59.755,59.685,59.685,89200000.0
2009-01-15 22:45:00,59.685,59.7,59.625,59.655,344600000.0
2009-01-15 22:46:00,59.655,59.69,59.635,59.635,318000000.0
2009-01-15 22:47:00,59.635,59.69,59.635,59.64,397600000.0
2009-01-15 22:48:00,59.655,59.655,59.59,59.605,372000001.0
2009-01-15 22:49:00,59.605,59.635,59.605,59.625,88200000.0
2009-01-15 22:50:00,59.63,59.66,59.63,59.645,23800000.0
2009-01-15 22:51:00,59.65,59.665,59.65,59.665,10800000.0
2009-01-15 22:52:00,59.665,59.71,59.665,59.695,73600000.0
2009-01-15 22:53:00,59.71,59.76,59.695,59.755,148400000.0
2009-01-15 22:54:00,59.755,59.755,59.71,59.75,110000000.0
2009-01-15 22:55:00,59.75,59.765,59.745,59.75,48800000.0
2009-01-15 22:56:00,59.75,59.75,59.75,59.75,1200000.0
2009-01-15 22:57:00,59.75,59.8,59.75,59.79,50600000.0
2009-01-15 22:58:00,59.785,59.875,59.785,59.865,202800000.0
2009-01-15 22:59:00,59.87,59.92,59.86,59.92,132200000.0
2009-01-15 23:00:00,59.915,59.92,59.8,59.845,176000000.0
2009-01-15 23:01:00,59.845,59.85,59.83,59.83,8400000.0
2009-01-15 23:02:00,59.835,59.845,59.805,59.815,83000000.0
2009-01-15 23:03:00,59.815,59.855,59.805,59.855,70200000.0
2009-01-15 23:04:00,59.845,59.895,59.83,59.845,297000000.0
2009-01-15 23:05:00,59.85,59.86,59.835,59.84,72000000.0
2009-01-15 23:06:00,59.855,59.855,59.835,59.835,87400000.0
2009-01-15 23:07:00,59.83,59.83,59.79,59.79,35000000.0
2009-01-15 23:08:00,59.795,59.825,59.785,59.81,109800000.0
2009-01-15 23:09:00,59.805,59.805,59.735,59.735,115400000.0
2009-01-15 23:10:00,59.735,59.76,59.725,59.76,155200000.0
2009-01-15 23:11:00,59.76,59.76,59.745,59.76,32000000.0
2009-01-15 23:12:00,59.755,59.785,59.75,59.775,13200000.0
2009-01-15 23:13:00,59.78,59.785,59.715,59.72,49200000.0
2009-01-15 23:14:00,59.71,59.745,59.65,59.675,218400000.0
2009-01-15 23:15:00,59.67,59.675,59.655,59.655,27200000.0
2009-01-15 23:16:00,59.68,59.72,59.64,59.685,166000000.0
2009-01-15 23:17:00,59.675,59.69,59.67,59.685,81400000.0
2009-01-15 23:18:00,59.685,59.7,59.665,59.69,162000000.0
2009-01-15 23:19:00,59.685,59.745,59.685,59.74,118800000.0
2009-01-15 23:20:00,59.745,59.78,59.745,59.76,36400000.0
2009-01-15 23:21:00,59.77,59.79,59.755,59.775,140600000.0
2009-01-15 23:22:00,59.73,59.73,59.72,59.72,32800000.0
2009-01-15 23:23:00,59.725,59.735,59.705,59.705,58200000.0
2009-01-15 23:24:00,59.705,59.72,59.705,59.71,24400000.0
2009-01-15 23:25:00,59.695,59.73,59.695,59.71,142600000.0
2009-01-15 23:26:00,59.7,59.715,59.675,59.695,83600000.0
2009-01-15 23:27:00,59.695,59.7,59.69,59.695,29600000.0
2009-01-15 23:28:00,59.69,59.7,59.69,59.7,3000000.0
2009-01-15 23:29:00,59.705,59.71,59.705,59.71,3600000.0
2009-01-15 23:30:00,59.71,59.71,59.675,59.695,23200000.0
2009-01-15 23:31:00,59.695,59.695,59.685,59.685,12000000.0
2009-01-15 23:32:00,59.69,59.69,59.68,59.69,10400000.0
2009-01-15 23:33:00,59.69,59.69,59.66,59.68,22400000.0
2009-01-15 23:34:00,59.67,59.68,59.655,59.675,31000000.0
2009-01-15 23:35:00,59.675,59.68,59.675,59.68,4800000.0
2009-01-15 23:36:00,59.675,59.675,59.67,59.67,5600000.0
2009-01-15 23:37:00,59.685,59.69,59.655,59.66,84200000.0
2009-01-15 23:38:00,59.66,59.67,59.66,59.665,10800000.0
2009-01-15 23:39:00,59.655,59.655,59.645,59.65,15400000.0
2009-01-15 23:40:00,59.645,59.65,59.645,59.65,14800000.0
2009-01-15 23:41:00,59.645,59.66,59.64,59.64,48400000.0
2009-01-15 23:42:00,59.625,59.645,59.61,59.645,38000000.0
2009-01-15 23:43:00,59.64,59.645,59.63,59.645,20400000.0
2009-01-15 23:44:00,59.63,59.63,59.595,59.595,20200000.0
2009-01-15 23:45:00,59.6,59.61,59.545,59.545,108600000.0
2009-01-15 23:46:00,59.555,59.56,59.52,59.54,81600000.0
2009-01-15 23:47:00,59.53,59.535,59.53,59.53,12000000.0
2009-01-15 23:48:00,59.53,59.535,59.53,59.53,8000000.0
2009-01-15 23:49:00,59.53,59.545,59.525,59.545,36200000.0
2009-01-15 23:50:00,59.545,59.545,59.465,59.48,72800000.0
2009-01-15 23:51:00,59.475,59.515,59.475,59.5,35000000.0
2009-01-15 23:52:00,59.51,59.51,59.49,59.49,35400000.0
2009-01-15 23:53:00,59.495,59.5,59.48,59.48,28200000.0
2009-01-15 23:54:00,59.48,59.5,59.47,59.485,23400000.0
2009-01-15 23:55:00,59.485,59.52,59.485,59.515,70400000.0
2009-01-15 23:56:00,59.515,59.515,59.495,59.505,19200000.0
2009-01-15 23:57:00,59.495,59.51,59.49,59.5,69600000.0
2009-01-15 23:58:00,59.495,59.515,59.485,59.5,86200000.0
2009-01-15 23:59:00,59.505,59.53,59.505,59.52,102600000.0
2009-01-16 00:00:00,59.515,59.52,59.48,59.495,116000000.0
2009-01-16 00:01:00,59.5,59.535,59.495,59.53,81200000.0
2009-01-16 00:02:00,59.525,59.535,59.525,59.53,23200000.0
2009-01-16 00:03:00,59.535,59.545,59.53,59.54,31600000.0
2009-01-16 00:04:00,59.54,59.565,59.54,59.54,56400000.0
2009-01-16 00:05:00,59.545,59.545,59.51,59.53,51999999.0
2009-01-16 00:06:00,59.525,59.53,59.52,59.52,25000000.0
2009-01-16 00:07:00,59.52,59.54,59.52,59.53,39600000.0
2009-01-16 00:08:00,59.54,59.63,59.53,59.59,175600000.0
2009-01-16 00:09:00,59.59,59.625,59.585,59.605,63000000.0
2009-01-16 00:10:00,59.62,59.625,59.595,59.615,146400000.0
2009-01-16 00:11:00,59.615,59.64,59.615,59.64,18000000.0
2009-01-16 00:12:00,59.645,59.685,59.645,59.675,34600000.0
2009-01-16 00:13:00,59.67,59.77,59.665,59.765,543399995.0
2009-01-16 00:14:00,59.755,59.76,59.72,59.755,256599999.0
2009-01-16 00:15:00,59.755,59.755,59.735,59.74,64800000.0
2009-01-16 00:16:00,59.745,59.825,59.735,59.785,194599998.0
2009-01-16 00:17:00,59.79,59.79,59.765,59.775,158800000.0
2009-01-16 00:18:00,59.78,59.795,59.77,59.79,170400000.0
2009-01-16 00:19:00,59.79,59.79,59.78,59.785,40200000.0
2009-01-16 00:20:00,59.785,59.785,59.775,59.78,113800000.0
2009-01-16 00:21:00,59.785,59.835,59.785,59.835,126800000.0
2009-01-16 00:22:00,59.83,59.83,59.815,59.815,71200000.0
2009-01-16 00:23:00,59.82,59.86,59.815,59.86,151800000.0
2009-01-16 00:24:00,59.865,59.875,59.85,59.86,80200000.0
2009-01-16 00:25:00,59.86,59.875,59.855,59.875,115400000.0
2009-01-16 00:26:00,59.875,59.88,59.875,59.88,14400000.0
2009-01-16 00:27:00,59.88,59.9,59.88,59.885,110999999.0
2009-01-16 00:28:00,59.89,59.89,59.89,59.89,42400000.0
2009-01-16 00:29:00,59.89,59.89,59.875,59.885,45200000.0
2009-01-16 00:30:00,59.885,59.885,59.865,59.87,101800000.0
2009-01-16 00:31:00,59.875,59.875,59.825,59.825,23600000.0
2009-01-16 00:32:00,59.835,59.865,59.82,59.84,52800000.0
2009-01-16 00:33:00,59.84,59.85,59.84,59.84,37200000.0
2009-01-16 00:34:00,59.83,59.83,59.805,59.805,33600000.0
2009-01-16 00:35:00,59.805,59.805,59.775,59.78,84000000.0
2009-01-16 00:36:00,59.785,59.79,59.77,59.79,89400000.0
2009-01-16 00:37:00,59.79,59.825,59.775,59.815,187400000.0
2009-01-16 00:38:00,59.81,59.81,59.77,59.775,221800002.0
2009-01-16 00:39:00,59.78,59.835,59.78,59.835,122799999.0
2009-01-16 00:40:00,59.815,59.865,59.815,59.855,208999999.0
2009-01-16 00:41:00,59.845,59.905,59.84,59.905,133800000.0
2009-01-16 00:42:00,59.905,59.98,59.9,59.97,349600001.0
2009-01-16 00:43:00,59.97,59.99,59.965,59.975,368399998.0
2009-01-16 00:44:00,59.985,60.04,59.985,60.02,140600001.0
2009-01-16 00:45:00,60.02,60.03,60.005,60.015,66200000.0
2009-01-16 00:46:00,60.025,60.04,60.025,60.035,90200000.0
2009-01-16 00:47:00,60.045,60.045,60.045,60.045,8000000.0
2009-01-16 00:48:00,60.045,60.065,60.045,60.065,54000000.0
2009-01-16 00:49:00,60.065,60.095,60.065,60.065,55600000.0
2009-01-16 00:50:00,60.065,60.13,60.065,60.13,100199998.0
2009-01-16 00:51:00,60.13,60.13,60.095,60.12,187600001.0
2009-01-16 00:52:00,60.125,60.14,60.105,60.12,86600000.0
2009-01-16 00:53:00,60.12,60.13,60.115,60.13,18400000.0
2009-01-16 00:54:00,60.13,60.13,60.085,60.1,57800000.0
2009-01-16 00:55:00,60.095,60.095,60.095,60.095,4000000.0
2009-01-16 00:56:00,60.07,60.077,60.045,60.063,82800000.0
2009-01-16 00:57:00,60.095,60.095,60.09,60.09,2800000.0
2009-01-16 00:58:00,60.09,60.09,60.02,60.045,231700003.0
2009-01-16 00:59:00,60.04,60.04,60.025,60.04,11800000.0
2009-01-16 01:00:00,60.045,60.06,60.03,60.03,142099996.0
2009-01-16 01:01:00,60.045,60.055,60.005,60.025,63400000.0
2009-01-16 01:02:00,60.005,60.045,59.99,60.015,71700001.0
2009-01-16 01:03:00,60.025,60.055,60.01,60.01,50300000.0
2009-01-16 01:04:00,60.01,60.03,60.01,60.03,30000000.0
2009-01-16 01:05:00,60.035,60.07,60.02,60.065,34500000.0
2009-01-16 01:06:00,60.06,60.075,60.055,60.07,33600000.0
2009-01-16 01:07:00,60.075,60.08,60.07,60.07,18800000.0
2009-01-16 01:08:00,60.075,60.08,60.065,60.075,22200000.0
2009-01-16 01:09:00,60.065,60.075,60.06,60.065,45400000.0
2009-01-16 01:10:00,60.07,60.085,60.07,60.075,36200000.0
2009-01-16 01:11:00,60.085,60.09,60.065,60.09,56800000.0
2009-01-16 01:12:00,60.09,60.115,60.07,60.075,45800000.0
2009-01-16 01:13:00,60.07,60.075,60.06,60.075,52000000.0
2009-01-16 01:14:00,60.075,60.075,60.065,60.065,20000000.0
2009-01-16 01:15:00,60.065,60.07,60.035,60.04,47800000.0
2009-01-16 01:16:00,60.045,60.05,60.025,60.035,90400000.0
2009-01-16 01:17:00,60.035,60.035,59.965,59.97,66800000.0
2009-01-16 01:18:00,59.975,60.045,59.975,60.015,71000000.0
2009-01-16 01:19:00,60.02,60.045,60.005,60.035,114400000.0
2009-01-16 01:20:00,60.02,60.02,60.005,60.015,28200000.0
2009-01-16 01:21:00,60.015,60.025,59.975,60.02,57900000.0
2009-01-16 01:22:00,60.03,60.07,60.02,60.055,36800000.0
2009-01-16 01:23:00,60.035,60.05,60.02,60.045,68400000.0
2009-01-16 01:24:00,60.045,60.055,60.04,60.055,11400000.0
2009-01-16 01:25:00,60.055,60.055,60.04,60.045,28800000.0
2009-01-16 01:26:00,60.045,60.065,60.045,60.06,65400000.0
2009-01-16 01:27:00,60.065,60.065,60.05,60.06,45600000.0
2009-01-16 01:28:00,60.065,60.065,60.025,60.025,52599999.0
2009-01-16 01:29:00,60.035,60.045,60.025,60.025,12000000.0
2009-01-16 01:30:00,60.025,60.035,59.975,59.985,36800000.0
2009-01-16 01:31:00,59.98,59.98,59.97,59.98,17000000.0
2009-01-16 01:32:00,59.97,59.985,59.945,59.945,40000000.0
2009-01-16 01:33:00,59.94,59.99,59.94,59.965,84800000.0
2009-01-16 01:34:00,59.96,59.965,59.96,59.965,13200000.0
2009-01-16 01:35:00,59.955,59.975,59.935,59.96,103700000.0
2009-01-16 01:36:00,59.955,59.995,59.95,59.95,34400000.0
2009-01-16 01:37:00,59.95,59.96,59.92,59.945,61999999.0
2009-01-16 01:38:00,59.93,59.93,59.865,59.885,71199998.0
2009-01-16 01:39:00,59.885,59.89,59.83,59.835,25800000.0
2009-01-16 01:40:00,59.825,59.87,59.815,59.85,153599999.0
2009-01-16 01:41:00,59.855,59.935,59.855,59.91,104600000.0
2009-01-16 01:42:00,59.92,59.92,59.89,59.9,38800000.0
2009-01-16 01:43:00,59.905,59.955,59.905,59.95,43400000.0
2009-01-16 01:44:00,59.95,59.95,59.94,59.95,14400000.0
2009-01-16 01:45:00,59.95,60.025,59.95,60.02,35600000.0
2009-01-16 01:46:00,60.02,60.025,59.98,59.99,76200000.0
2009-01-16 01:47:00,59.985,59.99,59.97,59.97,21400000.0
2009-01-16 01:48:00,59.98,59.98,59.96,59.96,29400000.0
2009-01-16 01:49:00,59.955,59.965,59.95,59.95,15600000.0
2009-01-16 01:50:00,59.95,59.955,59.94,59.945,23000000.0
2009-01-16 01:51:00,59.95,59.96,59.95,59.955,20600000.0
2009-01-16 01:52:00,59.965,59.965,59.955,59.965,8600000.0
2009-01-16 01:53:00,59.96,59.975,59.95,59.97,19200000.0
2009-01-16 01:54:00,59.965,59.98,59.965,59.98,6000000.0
2009-01-16 01:55:00,59.975,59.975,59.955,59.955,20200000.0
2009-01-16 01:56:00,59.95,59.975,59.92,59.965,47200000.0
2009-01-16 01:57:00,59.95,59.97,59.945,59.945,25000000.0
2009-01-16 01:58:00,59.945,59.945,59.925,59.94,19400000.0
2009-01-16 01:59:00,59.93,59.975,59.93,59.97,73400000.0
2009-01-16 02:00:00,59.98,60.025,59.955,60.02,106400000.0
2009-01-16 02:01:00,60.015,60.05,60.005,60.04,56600000.0
2009-01-16 02:02:00,60.03,60.065,60.03,60.065,27300000.0
2009-01-16 02:03:00,60.07,60.105,60.05,60.085,63800000.0
2009-01-16 02:04:00,60.08,60.1,60.06,60.07,63400000.0
2009-01-16 02:05:00,60.065,60.1,60.04,60.1,69600000.0
2009-01-16 02:06:00,60.1,60.125,60.075,60.08,134500000.0
2009-01-16 02:07:00,60.08,60.085,60.04,60.055,33000000.0
2009-01-16 02:08:00,60.055,60.1,60.055,60.09,44900000.0
2009-01-16 02:09:00,60.09,60.125,60.065,60.125,64200000.0
2009-01-16 02:10:00,60.125,60.14,60.12,60.135,62800000.0
2009-01-16 02:11:00,60.14,60.17,60.14,60.165,55000000.0
2009-01-16 02:12:00,60.165,60.185,60.12,60.145,123400000.0
2009-01-16 02:13:00,60.15,60.155,60.125,60.135,62600000.0
2009-01-16 02:14:00,60.135,60.155,60.135,60.14,65199999.0
2009-01-16 02:15:00,60.14,60.15,60.135,60.145,32400000.0
2009-01-16 02:16:00,60.145,60.16,60.145,60.155,28400000.0
2009-01-16 02:17:00,60.15,60.155,60.13,60.14,38000000.0
2009-01-16 02:18:00,60.14,60.17,60.14,60.16,38200000.0
2009-01-16 02:19:00,60.17,60.175,60.16,60.16,36000000.0
2009-01-16 02:20:00,60.16,60.19,60.16,60.19,42400000.0
2009-01-16 02:21:00,60.195,60.195,60.155,60.155,53400000.0
2009-01-16 02:22:00,60.155,60.175,60.15,60.175,32200000.0
2009-01-16 02:23:00,60.185,60.195,60.155,60.155,47400000.0
2009-01-16 02:24:00,60.155,60.16,60.14,60.145,81600000.0
2009-01-16 02:25:00,60.15,60.15,60.1,60.1,43000000.0
2009-01-16 02:26:00,60.095,60.1,60.06,60.095,51200000.0
2009-01-16 02:27:00,60.085,60.085,60.075,60.075,9600000.0
2009-01-16 02:28:00,60.07,60.075,60.0,60.005,63599999.0
2009-01-16 02:29:00,60.0,60.01,59.965,59.965,96800000.0
2009-01-16 02:30:00,59.965,59.975,59.945,59.95,51200000.0
2009-01-16 02:31:00,59.945,59.945,59.875,59.9,93600000.0
2009-01-16 02:32:00,59.9,59.92,59.89,59.895,48599999.0
2009-01-16 02:33:00,59.895,59.945,59.895,59.93,51600000.0
2009-01-16 02:34:00,59.935,59.935,59.88,59.895,66600000.0
2009-01-16 02:35:00,59.875,59.885,59.835,59.87,61400000.0
2009-01-16 02:36:00,59.865,59.89,59.865,59.865,32400000.0
2009-01-16 02:37:00,59.875,59.9,59.875,59.875,74200000.0
2009-01-16 02:38:00,59.87,59.875,59.85,59.87,56600000.0
2009-01-16 02:39:00,59.865,59.87,59.845,59.85,82799999.0
2009-01-16 02:40:00,59.855,59.9,59.85,59.885,75000000.0
2009-01-16 02:41:00,59.89,59.89,59.86,59.875,52400000.0
2009-01-16 02:42:00,59.875,59.89,59.87,59.89,32200000.0
2009-01-16 02:43:00,59.885,59.935,59.885,59.935,25000000.0
2009-01-16 02:44:00,59.935,59.98,59.935,59.945,102400000.0
2009-01-16 02:45:00,59.945,59.99,59.93,59.98,56600000.0
2009-01-16 02:46:00,59.99,59.99,59.935,59.935,60400000.0
2009-01-16 02:47:00,59.94,59.95,59.93,59.95,33600000.0
2009-01-16 02:48:00,59.945,59.985,59.945,59.985,24200000.0
2009-01-16 02:49:00,59.99,59.995,59.97,59.98,32800000.0
2009-01-16 02:50:00,59.985,59.995,59.98,59.995,8200000.0
2009-01-16 02:51:00,60.0,60.01,59.985,59.99,27600000.0
2009-01-16 02:52:00,59.99,60.01,59.985,59.985,36200000.0
2009-01-16 02:53:00,59.98,60.0,59.94,59.94,53000000.0
2009-01-16 02:54:00,59.95,59.965,59.865,59.9,176000000.0
2009-01-16 02:55:00,59.915,59.98,59.91,59.97,124799999.0
2009-01-16 02:56:00,59.97,60.005,59.955,59.965,113800000.0
2009-01-16 02:57:00,59.97,60.04,59.965,59.985,105600000.0
2009-01-16 02:58:00,59.975,59.985,59.96,59.985,90200000.0
2009-01-16 02:59:00,59.99,59.995,59.935,59.955,59600000.0
2009-01-16 03:00:00,59.955,60.015,59.955,59.995,72800000.0
2009-01-16 03:01:00,60.005,60.03,59.98,60.025,79000000.0
2009-01-16 03:02:00,60.03,60.05,60.02,60.02,40200000.0
2009-01-16 03:03:00,60.025,60.03,59.995,59.995,29600000.0
2009-01-16 03:04:00,59.99,60.015,59.99,60.0,25800000.0
2009-01-16 03:05:00,60.005,60.04,59.985,60.04,41000000.0
2009-01-16 03:06:00,60.04,60.055,60.035,60.05,16800000.0
2009-01-16 03:07:00,60.05,60.05,60.035,60.035,21600000.0
2009-01-16 03:08:00,60.03,60.04,60.015,60.04,39600000.0
2009-01-16 03:09:00,60.04,60.065,60.03,60.055,43800000.0
2009-01-16 03:10:00,60.06,60.065,60.035,60.045,22000000.0
2009-01-16 03:11:00,60.05,60.05,60.035,60.035,24800000.0
2009-01-16 03:12:00,60.04,60.04,60.035,60.04,19000000.0
2009-01-16 03:13:00,60.04,60.08,60.04,60.07,34000000.0
2009-01-16 03:14:00,60.07,60.09,60.045,60.055,77400000.0
2009-01-16 03:15:00,60.05,60.07,60.05,60.06,40200000.0
2009-01-16 03:16:00,60.065,60.075,60.035,60.035,46800000.0
2009-01-16 03:17:00,60.035,60.045,60.035,60.045,23800000.0
2009-01-16 03:18:00,60.05,60.05,60.03,60.04,46600000.0
2009-01-16 03:19:00,60.06,60.125,60.04,60.125,52000000.0
2009-01-16 03:20:00,60.12,60.14,60.075,60.075,112800000.0
2009-01-16 03:21:00,60.075,60.075,60.06,60.07,24800000.0
2009-01-16 03:22:00,60.065,60.11,60.065,60.11,18800000.0
2009-01-16 03:23:00,60.105,60.105,60.105,60.105,3000000.0
2009-01-16 03:24:00,60.12,60.145,60.115,60.135,30000000.0
2009-01-16 03:25:00,60.14,60.21,60.14,60.205,62600000.0
2009-01-16 03:26:00,60.21,60.21,60.18,60.195,75600000.0
2009-01-16 03:27:00,60.195,60.285,60.185,60.28,99200000.0
2009-01-16 03:28:00,60.285,60.31,60.225,60.225,97400000.0
2009-01-16 03:29:00,60.225,60.23,60.2,60.21,53800000.0
2009-01-16 03:30:00,60.205,60.24,60.2,60.215,39500000.0
2009-01-16 03:31:00,60.215,60.25,60.21,60.25,26400000.0
2009-01-16 03:32:00,60.25,60.285,60.245,60.275,121599999.0
2009-01-16 03:33:00,60.28,60.325,60.28,60.325,85400000.0
2009-01-16 03:34:00,60.32,60.415,60.27,60.39,162200000.0
2009-01-16 03:35:00,60.41,60.575,60.4,60.515,161900000.0
2009-01-16 03:36:00,60.52,60.535,60.455,60.455,107800000.0
2009-01-16 03:37:00,60.465,60.465,60.44,60.44,74400000.0
2009-01-16 03:38:00,60.44,60.465,60.43,60.45,118800000.0
2009-01-16 03:39:00,60.46,60.465,60.43,60.465,59300000.0
2009-01-16 03:40:00,60.47,60.49,60.47,60.49,62400000.0
2009-01-16 03:41:00,60.47,60.53,60.46,60.51,96100000.0
2009-01-16 03:42:00,60.5,60.565,60.5,60.555,90800000.0
2009-01-16 03:43:00,60.55,60.56,60.47,60.48,122399999.0
2009-01-16 03:44:00,60.47,60.47,60.415,60.44,173800000.0
2009-01-16 03:45:00,60.435,60.47,60.435,60.455,79800000.0
2009-01-16 03:46:00,60.46,60.465,60.415,60.435,64200000.0
2009-01-16 03:47:00,60.43,60.43,60.36,60.365,127600000.0
2009-01-16 03:48:00,60.37,60.38,60.36,60.375,110400000.0
2009-01-16 03:49:00,60.375,60.405,60.36,60.39,101400000.0
2009-01-16 03:50:00,60.39,60.41,60.37,60.39,107800001.0
2009-01-16 03:51:00,60.375,60.385,60.37,60.375,41000000.0
2009-01-16 03:52:00,60.375,60.42,60.36,60.41,86600000.0
2009-01-16 03:53:00,60.42,60.49,60.415,60.49,114600000.0
2009-01-16 03:54:00,60.495,60.51,60.475,60.49,72000001.0
2009-01-16 03:55:00,60.49,60.55,60.475,60.55,74400000.0
2009-01-16 03:56:00,60.56,60.575,60.535,60.55,108200000.0
2009-01-16 03:57:00,60.56,60.57,60.535,60.535,130000000.0
2009-01-16 03:58:00,60.55,60.55,60.49,60.52,102100000.0
2009-01-16 03:59:00,60.525,60.525,60.505,60.52,100200000.0
2009-01-16 04:00:00,60.52,60.535,60.43,60.435,60800000.0
2009-01-16 04:01:00,60.44,60.485,60.435,60.485,254599999.0
2009-01-16 04:02:00,60.49,60.505,60.48,60.495,86200000.0
2009-01-16 04:03:00,60.485,60.495,60.47,60.47,88800000.0
2009-01-16 04:04:00,60.47,60.495,60.46,60.48,180800000.0
2009-01-16 04:05:00,60.465,60.515,60.46,60.51,139000000.0
2009-01-16 04:06:00,60.515,60.515,60.475,60.49,41200000.0
2009-01-16 04:07:00,60.49,60.49,60.42,60.42,137700000.0
2009-01-16 04:08:00,60.42,60.42,60.325,60.33,271400000.0
2009-01-16 04:09:00,60.33,60.33,60.315,60.33,129800000.0
2009-01-16 04:10:00,60.33,60.33,60.285,60.315,166200000.0
2009-01-16 04:11:00,60.305,60.31,60.275,60.29,84000000.0
2009-01-16 04:12:00,60.275,60.29,60.235,60.26,45000000.0
2009-01-16 04:13:00,60.245,60.3,60.245,60.29,95400000.0
2009-01-16 04:14:00,60.29,60.335,60.265,60.315,84200000.0
2009-01-16 04:15:00,60.315,60.33,60.29,60.3,106000000.0
2009-01-16 04:16:00,60.3,60.34,60.28,60.34,253799998.0
2009-01-16 04:17:00,60.325,60.355,60.325,60.345,63400000.0
2009-01-16 04:18:00,60.35,60.36,60.34,60.36,28200000.0
2009-01-16 04:19:00,60.36,60.37,60.325,60.325,89400001.0
2009-01-16 04:20:00,60.335,60.335,60.315,60.315,32600000.0
2009-01-16 04:21:00,60.32,60.33,60.275,60.295,115999999.0
2009-01-16 04:22:00,60.3,60.34,60.3,60.33,68000000.0
2009-01-16 04:23:00,60.33,60.33,60.305,60.33,45400000.0
2009-01-16 04:24:00,60.32,60.345,60.32,60.34,96800000.0
2009-01-16 04:25:00,60.34,60.415,60.325,60.395,123000000.0
2009-01-16 04:26:00,60.4,60.425,60.38,60.425,86200000.0
2009-01-16 04:27:00,60.415,60.43,60.37,60.41,169000000.0
2009-01-16 04:28:00,60.41,60.425,60.4,60.425,127399999.0
2009-01-16 04:29:00,60.43,60.435,60.42,60.42,30400000.0
2009-01-16 04:30:00,60.425,60.43,60.415,60.42,33800000.0
2009-01-16 04:31:00,60.425,60.44,60.41,60.44,30400000.0
2009-01-16 04:32:00,60.44,60.465,60.435,60.455,78800000.0
2009-01-16 04:33:00,60.46,60.495,60.445,60.495,106800000.0
2009-01-16 04:34:00,60.485,60.52,60.48,60.52,101800000.0
2009-01-16 04:35:00,60.53,60.53,60.48,60.48,133200001.0
2009-01-16 04:36:00,60.485,60.5,60.48,60.5,38400000.0
2009-01-16 04:37:00,60.505,60.52,60.49,60.5,95200000.0
2009-01-16 04:38:00,60.505,60.53,60.445,60.455,138200000.0
2009-01-16 04:39:00,60.465,60.465,60.44,60.465,49000000.0
2009-01-16 04:40:00,60.47,60.475,60.46,60.47,20000000.0
2009-01-16 04:41:00,60.475,60.48,60.45,60.46,47600000.0
2009-01-16 04:42:00,60.46,60.465,60.44,60.44,36400000.0
2009-01-16 04:43:00,60.43,60.435,60.41,60.425,75400000.0
2009-01-16 04:44:00,60.425,60.425,60.395,60.4,55600000.0
2009-01-16 04:45:00,60.405,60.44,60.395,60.44,20200000.0
2009-01-16 04:46:00,60.445,60.445,60.42,60.43,71400000.0
2009-01-16 04:47:00,60.42,60.46,60.42,60.44,80800000.0
2009-01-16 04:48:00,60.44,60.45,60.44,60.44,84800000.0
2009-01-16 04:49:00,60.445,60.47,60.435,60.46,86800000.0
2009-01-16 04:50:00,60.455,60.46,60.43,60.43,43200000.0
2009-01-16 04:51:00,60.45,60.45,60.425,60.45,16400000.0
2009-01-16 04:52:00,60.425,60.45,60.4,60.4,30300000.0
2009-01-16 04:53:00,60.4,60.42,60.395,60.42,119600000.0
2009-01-16 04:54:00,60.42,60.42,60.4,60.41,40000000.0
2009-01-16 04:55:00,60.41,60.42,60.37,60.38,48400000.0
2009-01-16 04:56:00,60.395,60.46,60.395,60.46,25200000.0
2009-01-16 04:57:00,60.455,60.455,60.44,60.44,33000000.0
2009-01-16 04:58:00,60.445,60.475,60.44,60.475,27400000.0
2009-01-16 04:59:00,60.48,60.48,60.44,60.445,62600000.0
2009-01-16 05:00:00,60.45,60.45,60.415,60.42,82000000.0
2009-01-16 05:01:00,60.415,60.445,60.39,60.445,163200000.0
2009-01-16 05:02:00,60.445,60.465,60.44,60.45,70000000.0
2009-01-16 05:03:00,60.445,60.51,60.445,60.5,68800000.0
2009-01-16 05:04:00,60.5,60.5,60.49,60.5,40800000.0
2009-01-16 05:05:00,60.505,60.55,60.505,60.54,66400000.0
2009-01-16 05:06:00,60.55,60.635,60.55,60.63,139400000.0
2009-01-16 05:07:00,60.63,60.66,60.59,60.6,132800000.0
2009-01-16 05:08:00,60.605,60.62,60.56,60.575,103300000.0
2009-01-16 05:09:00,60.58,60.61,60.5,60.515,169200000.0
2009-01-16 05:10:00,60.515,60.545,60.505,60.54,104200000.0
2009-01-16 05:11:00,60.54,60.615,60.54,60.61,83000000.0
2009-01-16 05:12:00,60.61,60.635,60.595,60.635,110200000.0
2009-01-16 05:13:00,60.635,60.645,60.61,60.64,54800000.0
2009-01-16 05:14:00,60.64,60.69,60.64,60.665,87200000.0
2009-01-16 05:15:00,60.66,60.665,60.65,60.65,21400000.0
2009-01-16 05:16:00,60.655,60.655,60.62,60.635,108800000.0
2009-01-16 05:17:00,60.63,60.63,60.605,60.62,56800000.0
2009-01-16 05:18:00,60.62,60.635,60.62,60.63,26400000.0
2009-01-16 05:19:00,60.635,60.635,60.61,60.61,18800000.0
2009-01-16 05:20:00,60.61,60.62,60.605,60.605,44400000.0
2009-01-16 05:21:00,60.595,60.605,60.58,60.6,32400000.0
2009-01-16 05:22:00,60.595,60.6,60.595,60.6,3000000.0
2009-01-16 05:23:00,60.605,60.605,60.585,60.605,23000000.0
2009-01-16 05:24:00,60.61,60.61,60.59,60.6,24600000.0
2009-01-16 05:25:00,60.6,60.61,60.6,60.6,8400000.0
2009-01-16 05:26:00,60.6,60.63,60.6,60.605,50200000.0
2009-01-16 05:27:00,60.63,60.63,60.61,60.63,12300000.0
2009-01-16 05:28:00,60.62,60.635,60.615,60.635,38000000.0
2009-01-16 05:29:00,60.63,60.655,60.615,60.635,31800000.0
2009-01-16 05:30:00,60.635,60.685,60.635,60.67,57800000.0
2009-01-16 05:31:00,60.675,60.685,60.65,60.67,50200000.0
2009-01-16 05:32:00,60.67,60.675,60.63,60.635,188400000.0
2009-01-16 05:33:00,60.635,60.665,60.625,60.665,158000000.0
2009-01-16 05:34:00,60.665,60.685,60.65,60.65,222400000.0
2009-01-16 05:35:00,60.65,60.665,60.615,60.64,298600000.0
2009-01-16 05:36:00,60.64,60.675,60.64,60.665,105800000.0
2009-01-16 05:37:00,60.665,60.665,60.64,60.655,77800000.0
2009-01-16 05:38:00,60.66,60.685,60.655,60.68,42400000.0
2009-01-16 05:39:00,60.685,60.755,60.685,60.705,76800000.0
2009-01-16 05:40:00,60.71,60.715,60.675,60.715,117800000.0
2009-01-16 05:41:00,60.72,60.76,60.72,60.735,168800000.0
2009-01-16 05:42:00,60.735,60.75,60.735,60.735,54000000.0
2009-01-16 05:43:00,60.725,60.74,60.705,60.725,135200000.0
2009-01-16 05:44:00,60.72,60.835,60.72,60.79,145400000.0
2009-01-16 05:45:00,60.82,60.895,60.765,60.86,163200000.0
2009-01-16 05:46:00,60.86,60.895,60.845,60.88,104200000.0
2009-01-16 05:47:00,60.87,60.885,60.86,60.87,63600000.0
2009-01-16 05:48:00,60.875,60.875,60.835,60.845,64600000.0
2009-01-16 05:49:00,60.86,60.895,60.82,60.88,129800000.0
2009-01-16 05:50:00,60.88,60.93,60.85,60.925,200600000.0
2009-01-16 05:51:00,60.925,60.93,60.89,60.9,159600001.0
2009-01-16 05:52:00,60.9,60.9,60.85,60.88,71700000.0
2009-01-16 05:53:00,60.88,60.88,60.875,60.88,37200000.0
2009-01-16 05:54:00,60.89,60.89,60.835,60.855,122600000.0
2009-01-16 05:55:00,60.85,60.85,60.81,60.83,82200000.0
2009-01-16 05:56:00,60.82,60.83,60.81,60.82,76200000.0
2009-01-16 05:57:00,60.825,60.84,60.815,60.835,53800000.0
2009-01-16 05:58:00,60.835,60.855,60.835,60.85,22800000.0
2009-01-16 05:59:00,60.86,60.865,60.845,60.86,27000000.0
2009-01-16 06:00:00,60.87,60.87,60.85,60.85,28400000.0
2009-01-16 06:01:00,60.85,60.865,60.85,60.86,17400000.0
2009-01-16 06:02:00,60.855,60.86,60.825,60.85,31600000.0
2009-01-16 06:03:00,60.85,60.86,60.845,60.855,55000000.0
2009-01-16 06:04:00,60.845,60.85,60.82,60.83,69000000.0
2009-01-16 06:05:00,60.83,60.83,60.805,60.83,16800000.0
2009-01-16 06:06:00,60.83,60.83,60.765,60.775,54300000.0
2009-01-16 06:07:00,60.775,60.81,60.765,60.8,41200000.0
2009-01-16 06:08:00,60.81,60.81,60.795,60.81,18600000.0
2009-01-16 06:09:00,60.81,60.82,60.805,60.82,10800000.0
2009-01-16 06:10:00,60.815,60.855,60.815,60.845,28600000.0
2009-01-16 06:11:00,60.84,60.855,60.83,60.84,60600000.0
2009-01-16 06:12:00,60.84,60.845,60.84,60.84,6000000.0
2009-01-16 06:13:00,60.835,60.845,60.835,60.835,12600000.0
2009-01-16 06:14:00,60.835,60.84,60.82,60.82,20600000.0
2009-01-16 06:15:00,60.82,60.82,60.805,60.81,12800000.0
2009-01-16 06:16:00,60.805,60.82,60.795,60.815,42400000.0
2009-01-16 06:17:00,60.815,60.815,60.785,60.785,66600000.0
2009-01-16 06:18:00,60.79,60.79,60.785,60.79,37800000.0
2009-01-16 06:19:00,60.79,60.79,60.785,60.785,3800000.0
2009-01-16 06:20:00,60.79,60.805,60.775,60.805,36600000.0
2009-01-16 06:21:00,60.805,60.815,60.78,60.795,100800000.0
2009-01-16 06:22:00,60.795,60.805,60.79,60.79,22200000.0
2009-01-16 06:23:00,60.79,60.81,60.79,60.81,71600000.0
2009-01-16 06:24:00,60.81,60.81,60.8,60.8,27200000.0
2009-01-16 06:25:00,60.8,60.81,60.8,60.81,49400000.0
2009-01-16 06:26:00,60.815,60.85,60.81,60.85,58400000.0
2009-01-16 06:27:00,60.845,60.85,60.84,60.85,24000000.0
2009-01-16 06:28:00,60.85,60.85,60.84,60.85,53000000.0
2009-01-16 06:29:00,60.85,60.86,60.85,60.86,64400000.0
2009-01-16 06:30:00,60.86,60.86,60.85,60.85,60600000.0
2009-01-16 06:31:00,60.85,60.89,60.85,60.875,37900000.0
2009-01-16 06:32:00,60.89,60.89,60.875,60.875,12600000.0
2009-01-16 06:33:00,60.88,60.88,60.86,60.86,20400000.0
2009-01-16 06:34:00,60.87,60.87,60.855,60.86,66800000.0
2009-01-16 06:35:00,60.875,60.875,60.865,60.865,18600000.0
2009-01-16 06:36:00,60.86,60.86,60.835,60.84,64000000.0
2009-01-16 06:37:00,60.835,60.84,60.82,60.82,62800000.0
2009-01-16 06:38:00,60.82,60.85,60.82,60.84,29400000.0
2009-01-16 06:39:00,60.84,60.86,60.835,60.845,38200000.0
2009-01-16 06:40:00,60.855,60.87,60.845,60.85,68200000.0
2009-01-16 06:41:00,60.855,60.855,60.83,60.83,30800000.0
2009-01-16 06:42:00,60.83,60.83,60.815,60.83,38400000.0
2009-01-16 06:43:00,60.835,60.835,60.83,60.83,9600000.0
2009-01-16 06:44:00,60.835,60.835,60.82,60.825,21600000.0
2009-01-16 06:45:00,60.83,60.855,60.83,60.84,25800000.0
2009-01-16 06:46:00,60.835,60.85,60.835,60.84,114400000.0
2009-01-16 06:47:00,60.845,60.85,60.83,60.835,128400000.0
2009-01-16 06:48:00,60.84,60.85,60.825,60.85,71200000.0
2009-01-16 06:49:00,60.85,60.86,60.835,60.855,80600000.0
2009-01-16 06:50:00,60.85,60.875,60.835,60.85,58600000.0
2009-01-16 06:51:00,60.85,60.855,60.82,60.82,63800000.0
2009-01-16 06:52:00,60.82,60.825,60.8,60.825,41800000.0
2009-01-16 06:53:00,60.825,60.865,60.82,60.85,73000000.0
2009-01-16 06:54:00,60.85,60.85,60.84,60.845,9600000.0
2009-01-16 06:55:00,60.835,60.855,60.835,60.855,22800000.0
2009-01-16 06:56:00,60.855,60.855,60.835,60.84,15600000.0
2009-01-16 06:57:00,60.835,60.84,60.825,60.83,30400000.0
2009-01-16 06:58:00,60.83,60.845,60.825,60.83,61200000.0
2009-01-16 06:59:00,60.83,60.845,60.81,60.845,71800000.0
2009-01-16 07:00:00,60.85,60.87,60.84,60.855,40800000.0
2009-01-16 07:01:00,60.85,60.855,60.835,60.835,35800000.0
2009-01-16 07:02:00,60.84,60.87,60.84,60.87,35200000.0
2009-01-16 07:03:00,60.865,60.87,60.855,60.855,14800000.0
2009-01-16 07:04:00,60.845,60.85,60.835,60.845,35000000.0
2009-01-16 07:05:00,60.845,60.85,60.835,60.845,12400000.0
2009-01-16 07:06:00,60.84,60.85,60.84,60.845,7200000.0
2009-01-16 07:07:00,60.845,60.855,60.84,60.84,19200000.0
2009-01-16 07:08:00,60.835,60.835,60.795,60.825,16800000.0
2009-01-16 07:09:00,60.835,60.845,60.835,60.835,24000000.0
2009-01-16 07:10:00,60.84,60.84,60.835,60.84,3600000.0
2009-01-16 07:11:00,60.845,60.845,60.815,60.825,14800000.0
2009-01-16 07:12:00,60.82,60.83,60.81,60.82,80800000.0
2009-01-16 07:13:00,60.825,60.825,60.8,60.805,31600000.0
2009-01-16 07:14:00,60.81,60.815,60.795,60.805,44000000.0
2009-01-16 07:15:00,60.81,60.85,60.81,60.84,36400000.0
2009-01-16 07:16:00,60.83,60.895,60.825,60.885,210200000.0
2009-01-16 07:17:00,60.895,60.895,60.865,60.88,69400000.0
2009-01-16 07:18:00,60.885,60.885,60.865,60.87,22000000.0
2009-01-16 07:19:00,60.875,60.905,60.865,60.9,29400000.0
2009-01-16 07:20:00,60.905,60.92,60.89,60.92,16800000.0
2009-01-16 07:21:00,60.92,60.925,60.88,60.925,141800000.0
2009-01-16 07:22:00,60.925,60.925,60.91,60.92,37600000.0
2009-01-16 07:23:00,60.9,60.91,60.89,60.895,42600000.0
2009-01-16 07:24:00,60.9,60.92,60.885,60.89,35400000.0
2009-01-16 07:25:00,60.89,60.94,60.89,60.91,86400000.0
2009-01-16 07:26:00,60.915,60.96,60.91,60.925,122100000.0
2009-01-16 07:27:00,60.925,60.935,60.915,60.92,61800000.0
2009-01-16 07:28:00,60.925,60.935,60.89,60.89,63800000.0
2009-01-16 07:29:00,60.895,60.92,60.895,60.905,94200000.0
2009-01-16 07:30:00,60.91,60.945,60.91,60.945,93800000.0
2009-01-16 07:31:00,60.94,60.96,60.94,60.955,54200000.0
2009-01-16 07:32:00,60.95,60.965,60.945,60.95,44600000.0
2009-01-16 07:33:00,60.945,61.01,60.94,60.985,116100000.0
2009-01-16 07:34:00,60.985,60.995,60.92,60.935,99600000.0
2009-01-16 07:35:00,60.935,60.94,60.9,60.9,41200000.0
2009-01-16 07:36:00,60.92,60.94,60.92,60.925,26000000.0
2009-01-16 07:37:00,60.93,60.94,60.895,60.905,104200000.0
2009-01-16 07:38:00,60.905,60.91,60.885,60.89,90799999.0
2009-01-16 07:39:00,60.89,60.89,60.855,60.87,46400000.0
2009-01-16 07:40:00,60.865,60.875,60.835,60.865,59000000.0
2009-01-16 07:41:00,60.87,60.925,60.865,60.905,118000000.0
2009-01-16 07:42:00,60.925,60.935,60.91,60.915,32400000.0
2009-01-16 07:43:00,60.91,60.94,60.905,60.94,101200000.0
2009-01-16 07:44:00,60.945,60.945,60.895,60.905,27600000.0
2009-01-16 07:45:00,60.91,60.94,60.905,60.925,38000000.0
2009-01-16 07:46:00,60.925,60.965,60.925,60.955,39600000.0
2009-01-16 07:47:00,60.965,60.99,60.955,60.975,59400000.0
2009-01-16 07:48:00,60.98,61.005,60.97,60.985,70200000.0
2009-01-16 07:49:00,60.985,61.005,60.98,61.005,104200000.0
2009-01-16 07:50:00,61.01,61.025,60.98,60.98,161500000.0
2009-01-16 07:51:00,60.985,60.99,60.97,60.985,61000000.0
2009-01-16 07:52:00,60.985,60.99,60.98,60.98,27200000.0
2009-01-16 07:53:00,60.98,60.985,60.975,60.985,40600000.0
2009-01-16 07:54:00,60.98,60.98,60.94,60.94,68400000.0
2009-01-16 07:55:00,60.935,60.935,60.885,60.895,50200000.0
2009-01-16 07:56:00,60.9,60.925,60.89,60.915,126400000.0
2009-01-16 07:57:00,60.915,60.95,60.91,60.925,46800000.0
2009-01-16 07:58:00,60.93,60.95,60.93,60.95,36000000.0
2009-01-16 07:59:00,60.95,60.995,60.95,60.99,68400000.0
2009-01-16 08:00:00,60.985,60.985,60.95,60.95,86600000.0
2009-01-16 08:01:00,60.955,60.965,60.95,60.96,31200000.0
2009-01-16 08:02:00,60.965,61.0,60.955,60.985,71500000.0
2009-01-16 08:03:00,61.005,61.03,60.995,61.02,205100000.0
2009-01-16 08:04:00,61.025,61.045,60.99,60.99,139000000.0
2009-01-16 08:05:00,60.995,61.025,60.98,61.005,51000000.0
2009-01-16 08:06:00,61.015,61.03,60.995,60.995,24600000.0
2009-01-16 08:07:00,61.0,61.0,60.98,60.98,57200000.0
2009-01-16 08:08:00,60.985,61.0,60.985,61.0,16200000.0
2009-01-16 08:09:00,61.0,61.015,61.0,61.01,35400000.0
2009-01-16 08:10:00,61.005,61.005,60.965,60.975,65000000.0
2009-01-16 08:11:00,60.97,60.97,60.93,60.935,62000000.0
2009-01-16 08:12:00,60.93,60.945,60.925,60.93,31000000.0
2009-01-16 08:13:00,60.925,60.925,60.905,60.905,17400000.0
2009-01-16 08:14:00,60.9,60.905,60.875,60.9,51000000.0
2009-01-16 08:15:00,60.9,60.925,60.9,60.925,86800000.0
2009-01-16 08:16:00,60.91,60.91,60.86,60.865,228400000.0
2009-01-16 08:17:00,60.865,60.88,60.85,60.875,75800000.0
2009-01-16 08:18:00,60.88,60.895,60.865,60.865,21000000.0
2009-01-16 08:19:00,60.865,60.885,60.865,60.87,60800000.0
2009-01-16 08:20:00,60.865,60.865,60.82,60.845,104400000.0
2009-01-16 08:21:00,60.845,60.9,60.84,60.9,70000000.0
2009-01-16 08:22:00,60.895,60.895,60.885,60.885,49800000.0
2009-01-16 08:23:00,60.875,60.88,60.875,60.875,12600000.0
2009-01-16 08:24:00,60.88,60.955,60.88,60.945,100400000.0
2009-01-16 08:25:00,60.94,61.055,60.93,61.025,130200000.0
2009-01-16 08:26:00,61.015,61.055,60.995,61.03,246600000.0
2009-01-16 08:27:00,61.03,61.04,60.95,60.99,123700000.0
2009-01-16 08:28:00,60.995,61.005,60.965,60.97,89200000.0
2009-01-16 08:29:00,60.97,60.975,60.935,60.94,121600000.0
2009-01-16 08:30:00,60.94,60.95,60.915,60.94,104200000.0
2009-01-16 08:31:00,60.935,60.935,60.915,60.93,128000000.0
2009-01-16 08:32:00,60.92,60.94,60.915,60.93,79200000.0
2009-01-16 08:33:00,60.935,60.945,60.915,60.93,60600000.0
2009-01-16 08:34:00,60.94,60.95,60.92,60.925,76000000.0
2009-01-16 08:35:00,60.925,60.945,60.915,60.92,120800000.0
2009-01-16 08:36:00,60.92,60.93,60.915,60.93,64000000.0
2009-01-16 08:37:00,60.925,60.93,60.915,60.925,28400000.0
2009-01-16 08:38:00,60.925,61.0,60.925,60.97,60800000.0
2009-01-16 08:39:00,60.97,60.97,60.915,60.93,104200000.0
2009-01-16 08:40:00,60.93,60.93,60.915,60.915,61800000.0
2009-01-16 08:41:00,60.915,60.915,60.865,60.88,63400000.0
2009-01-16 08:42:00,60.885,60.9,60.875,60.89,59600000.0
2009-01-16 08:43:00,60.89,60.915,60.88,60.905,55600000.0
2009-01-16 08:44:00,60.905,60.92,60.86,60.91,59000000.0
2009-01-16 08:45:00,60.91,60.915,60.865,60.865,48800000.0
2009-01-16 08:46:00,60.865,60.91,60.86,60.9,66600000.0
2009-01-16 08:47:00,60.9,60.92,60.895,60.895,68200000.0
2009-01-16 08:48:00,60.9,60.96,60.895,60.9,98800000.0
2009-01-16 08:49:00,60.905,60.91,60.89,60.905,42800000.0
2009-01-16 08:50:00,60.91,60.925,60.89,60.905,76800000.0
2009-01-16 08:51:00,60.905,60.915,60.86,60.86,54200000.0
2009-01-16 08:52:00,60.865,60.89,60.85,60.89,55600000.0
2009-01-16 08:53:00,60.89,60.905,60.87,60.87,79200000.0
2009-01-16 08:54:00,60.87,60.875,60.82,60.84,53000000.0
2009-01-16 08:55:00,60.835,60.835,60.785,60.79,73599999.0
2009-01-16 08:56:00,60.79,60.79,60.73,60.735,57500000.0
2009-01-16 08:57:00,60.735,60.75,60.685,60.715,68200000.0
2009-01-16 08:58:00,60.715,60.715,60.655,60.665,92400000.0
2009-01-16 08:59:00,60.66,60.705,60.615,60.67,128200000.0
2009-01-16 09:00:00,60.675,60.72,60.655,60.715,95000000.0
2009-01-16 09:01:00,60.715,60.72,60.665,60.665,75200000.0
2009-01-16 09:02:00,60.665,60.67,60.63,60.64,65800000.0
2009-01-16 09:03:00,60.645,60.655,60.535,60.575,104400000.0
2009-01-16 09:04:00,60.575,60.605,60.575,60.58,56400000.0
2009-01-16 09:05:00,60.575,60.6,60.565,60.565,91700000.0
2009-01-16 09:06:00,60.6,60.6,60.545,60.575,131800000.0
2009-01-16 09:07:00,60.57,60.625,60.57,60.61,140800000.0
2009-01-16 09:08:00,60.63,60.665,60.595,60.615,71600000.0
2009-01-16 09:09:00,60.62,60.66,60.61,60.64,42600000.0
2009-01-16 09:10:00,60.645,60.66,60.635,60.655,27800000.0
2009-01-16 09:11:00,60.66,60.735,60.66,60.715,91800000.0
2009-01-16 09:12:00,60.72,60.76,60.72,60.75,136800000.0
2009-01-16 09:13:00,60.755,60.765,60.73,60.76,27000000.0
2009-01-16 09:14:00,60.765,60.765,60.75,60.75,16800000.0
2009-01-16 09:15:00,60.75,60.765,60.73,60.75,84400000.0
2009-01-16 09:16:00,60.77,60.77,60.745,60.755,53600000.0
2009-01-16 09:17:00,60.76,60.765,60.735,60.74,45600000.0
2009-01-16 09:18:00,60.735,60.75,60.695,60.705,127200000.0
2009-01-16 09:19:00,60.705,60.75,60.69,60.735,57400000.0
2009-01-16 09:20:00,60.73,60.77,60.675,60.75,112200000.0
2009-01-16 09:21:00,60.76,60.77,60.715,60.72,78600000.0
2009-01-16 09:22:00,60.725,60.78,60.72,60.77,52800000.0
2009-01-16 09:23:00,60.77,60.84,60.76,60.835,82400000.0
2009-01-16 09:24:00,60.84,60.875,60.835,60.835,48200000.0
2009-01-16 09:25:00,60.835,60.845,60.715,60.755,87400000.0
2009-01-16 09:26:00,60.75,60.775,60.72,60.765,52800000.0
2009-01-16 09:27:00,60.76,60.765,60.75,60.765,36400000.0
2009-01-16 09:28:00,60.765,60.77,60.745,60.77,51000000.0
2009-01-16 09:29:00,60.765,60.765,60.755,60.755,42600000.0
2009-01-16 09:30:00,60.755,60.755,60.73,60.73,38800000.0
2009-01-16 09:31:00,60.73,60.78,60.73,60.77,42400000.0
2009-01-16 09:32:00,60.77,60.845,60.77,60.815,107600000.0
2009-01-16 09:33:00,60.815,60.845,60.8,60.81,160600000.0
2009-01-16 09:34:00,60.82,60.865,60.815,60.845,169200000.0
2009-01-16 09:35:00,60.845,60.845,60.775,60.785,87400000.0
2009-01-16 09:36:00,60.79,60.795,60.77,60.79,38400000.0
2009-01-16 09:37:00,60.805,60.81,60.8,60.805,14400000.0
2009-01-16 09:38:00,60.81,60.825,60.8,60.815,47200000.0
2009-01-16 09:39:00,60.82,60.86,60.82,60.86,66000000.0
2009-01-16 09:40:00,60.86,60.875,60.82,60.855,65600000.0
2009-01-16 09:41:00,60.86,60.86,60.825,60.845,43000000.0
2009-01-16 09:42:00,60.85,60.855,60.84,60.84,25400000.0
2009-01-16 09:43:00,60.845,60.86,60.845,60.85,26400000.0
2009-01-16 09:44:00,60.855,60.86,60.85,60.85,10800000.0
2009-01-16 09:45:00,60.855,60.895,60.845,60.89,83600000.0
2009-01-16 09:46:00,60.88,60.925,60.88,60.915,44800000.0
2009-01-16 09:47:00,60.92,60.955,60.905,60.95,110000000.0
2009-01-16 09:48:00,60.945,60.95,60.815,60.845,92400000.0
2009-01-16 09:49:00,60.85,60.88,60.82,60.835,41200000.0
2009-01-16 09:50:00,60.835,60.85,60.805,60.805,73400000.0
2009-01-16 09:51:00,60.805,60.805,60.76,60.8,151400000.0
2009-01-16 09:52:00,60.8,60.805,60.755,60.78,130200000.0
2009-01-16 09:53:00,60.765,60.835,60.765,60.83,41600000.0
2009-01-16 09:54:00,60.835,60.835,60.8,60.825,83200000.0
2009-01-16 09:55:00,60.83,60.85,60.81,60.82,41000000.0
2009-01-16 09:56:00,60.82,60.835,60.815,60.815,25200000.0
2009-01-16 09:57:00,60.815,60.815,60.785,60.815,32600000.0
2009-01-16 09:58:00,60.815,60.82,60.785,60.795,44400000.0
2009-01-16 09:59:00,60.795,60.805,60.79,60.8,27400000.0
2009-01-16 10:00:00,60.805,60.815,60.705,60.705,120600000.0
2009-01-16 10:01:00,60.705,60.72,60.655,60.695,114400000.0
2009-01-16 10:02:00,60.7,60.715,60.61,60.635,132600000.0
2009-01-16 10:03:00,60.63,60.65,60.615,60.625,66800000.0
2009-01-16 10:04:00,60.63,60.63,60.575,60.575,186100000.0
2009-01-16 10:05:00,60.58,60.6,60.505,60.515,145000000.0
2009-01-16 10:06:00,60.505,60.555,60.505,60.55,91000000.0
2009-01-16 10:07:00,60.555,60.57,60.535,60.54,138000000.0
2009-01-16 10:08:00,60.565,60.565,60.535,60.55,39200000.0
2009-01-16 10:09:00,60.555,60.555,60.545,60.545,25200000.0
2009-01-16 10:10:00,60.555,60.6,60.545,60.59,87000000.0
2009-01-16 10:11:00,60.595,60.615,60.56,60.56,84400000.0
2009-01-16 10:12:00,60.565,60.57,60.475,60.495,208200000.0
2009-01-16 10:13:00,60.485,60.485,60.345,60.465,132300000.0
2009-01-16 10:14:00,60.465,60.485,60.445,60.475,101800000.0
2009-01-16 10:15:00,60.485,60.49,60.445,60.445,63200000.0
2009-01-16 10:16:00,60.45,60.45,60.34,60.36,91200000.0
2009-01-16 10:17:00,60.36,60.365,60.285,60.295,68000000.0
2009-01-16 10:18:00,60.305,60.36,60.305,60.355,73800000.0
2009-01-16 10:19:00,60.36,60.37,60.31,60.345,78800000.0
2009-01-16 10:20:00,60.35,60.36,60.29,60.315,91400000.0
2009-01-16 10:21:00,60.315,60.34,60.31,60.335,37200000.0
2009-01-16 10:22:00,60.335,60.425,60.335,60.375,102800000.0
2009-01-16 10:23:00,60.375,60.415,60.365,60.405,70800000.0
2009-01-16 10:24:00,60.405,60.425,60.39,60.425,47400000.0
2009-01-16 10:25:00,60.42,60.425,60.38,60.4,67800000.0
2009-01-16 10:26:00,60.4,60.42,60.35,60.36,112200000.0
2009-01-16 10:27:00,60.365,60.4,60.36,60.4,50600000.0
2009-01-16 10:28:00,60.395,60.44,60.39,60.44,67600000.0
2009-01-16 10:29:00,60.435,60.455,60.425,60.44,27800000.0
2009-01-16 10:30:00,60.445,60.455,60.435,60.435,31200000.0
2009-01-16 10:31:00,60.43,60.44,60.4,60.4,61600000.0
2009-01-16 10:32:00,60.395,60.41,60.36,60.365,44000000.0
2009-01-16 10:33:00,60.365,60.38,60.32,60.365,72000000.0
2009-01-16 10:34:00,60.375,60.54,60.375,60.49,95600000.0
2009-01-16 10:35:00,60.485,60.485,60.455,60.47,115600000.0
2009-01-16 10:36:00,60.465,60.52,60.465,60.515,74800000.0
2009-01-16 10:37:00,60.53,60.565,60.515,60.565,69600000.0
2009-01-16 10:38:00,60.55,60.58,60.535,60.545,79600000.0
2009-01-16 10:39:00,60.55,60.565,60.54,60.545,31200000.0
2009-01-16 10:40:00,60.545,60.565,60.545,60.565,27600000.0
2009-01-16 10:41:00,60.565,60.685,60.565,60.68,55200000.0
2009-01-16 10:42:00,60.71,60.775,60.675,60.69,128000000.0
2009-01-16 10:43:00,60.675,60.7,60.66,60.68,77200000.0
2009-01-16 10:44:00,60.685,60.73,60.68,60.7,75800000.0
2009-01-16 10:45:00,60.7,60.745,60.68,60.725,213600000.0
2009-01-16 10:46:00,60.72,60.73,60.695,60.705,118000000.0
2009-01-16 10:47:00,60.705,60.715,60.68,60.69,99800000.0
2009-01-16 10:48:00,60.685,60.705,60.675,60.7,45600000.0
2009-01-16 10:49:00,60.705,60.705,60.68,60.685,45000000.0
2009-01-16 10:50:00,60.69,60.74,60.69,60.74,26000000.0
2009-01-16 10:51:00,60.74,60.83,60.74,60.83,54200000.0
2009-01-16 10:52:00,60.805,60.885,60.785,60.875,93600000.0
2009-01-16 10:53:00,60.885,60.92,60.85,60.92,118600000.0
2009-01-16 10:54:00,60.91,60.94,60.875,60.905,144000000.0
2009-01-16 10:55:00,60.905,60.915,60.89,60.9,102400000.0
2009-01-16 10:56:00,60.895,60.895,60.81,60.825,158400000.0
2009-01-16 10:57:00,60.83,60.845,60.81,60.825,101800000.0
2009-01-16 10:58:00,60.825,60.845,60.8,60.84,106200000.0
2009-01-16 10:59:00,60.825,60.825,60.705,60.71,108200000.0
2009-01-16 11:00:00,60.725,60.74,60.67,60.675,144000000.0
2009-01-16 11:01:00,60.67,60.72,60.67,60.705,115600000.0
2009-01-16 11:02:00,60.705,60.75,60.675,60.735,157400000.0
2009-01-16 11:03:00,60.73,60.74,60.715,60.73,34600000.0
2009-01-16 11:04:00,60.74,60.745,60.715,60.715,43200000.0
2009-01-16 11:05:00,60.71,60.73,60.67,60.725,70400000.0
2009-01-16 11:06:00,60.71,60.715,60.615,60.62,56000000.0
2009-01-16 11:07:00,60.615,60.615,60.545,60.565,132000000.0
2009-01-16 11:08:00,60.56,60.58,60.545,60.545,68600000.0
2009-01-16 11:09:00,60.54,60.575,60.54,60.57,38000000.0
2009-01-16 11:10:00,60.575,60.665,60.56,60.66,71600000.0
2009-01-16 11:11:00,60.66,60.66,60.615,60.62,84600000.0
2009-01-16 11:12:00,60.625,60.665,60.615,60.665,44800000.0
2009-01-16 11:13:00,60.665,60.69,60.63,60.66,60800000.0
2009-01-16 11:14:00,60.67,60.7,60.66,60.68,64400000.0
2009-01-16 11:15:00,60.675,60.695,60.655,60.69,72200000.0
2009-01-16 11:16:00,60.69,60.71,60.66,60.68,105600000.0
2009-01-16 11:17:00,60.67,60.715,60.665,60.705,66800000.0
2009-01-16 11:18:00,60.695,60.755,60.69,60.755,30400000.0
2009-01-16 11:19:00,60.755,60.765,60.73,60.745,115800001.0
2009-01-16 11:20:00,60.75,60.75,60.695,60.74,76200000.0
2009-01-16 11:21:00,60.74,60.79,60.735,60.74,164800000.0
2009-01-16 11:22:00,60.75,60.77,60.725,60.77,79400000.0
2009-01-16 11:23:00,60.765,60.77,60.73,60.73,47000000.0
2009-01-16 11:24:00,60.735,60.75,60.735,60.75,7200000.0
2009-01-16 11:25:00,60.755,60.77,60.755,60.77,19200000.0
2009-01-16 11:26:00,60.78,60.795,60.75,60.79,116200000.0
2009-01-16 11:27:00,60.775,60.785,60.765,60.77,34800000.0
2009-01-16 11:28:00,60.775,60.79,60.755,60.78,33000000.0
2009-01-16 11:29:00,60.78,60.78,60.705,60.745,84000000.0
2009-01-16 11:30:00,60.745,60.755,60.725,60.74,58000000.0
2009-01-16 11:31:00,60.745,60.805,60.745,60.795,95400000.0
2009-01-16 11:32:00,60.805,60.825,60.76,60.76,78800000.0
2009-01-16 11:33:00,60.77,60.77,60.725,60.745,154000000.0
2009-01-16 11:34:00,60.745,60.79,60.735,60.775,68600000.0
2009-01-16 11:35:00,60.81,60.93,60.81,60.905,171700000.0
2009-01-16 11:36:00,60.91,60.92,60.87,60.885,152400000.0
2009-01-16 11:37:00,60.89,60.925,60.88,60.905,105600000.0
2009-01-16 11:38:00,60.91,60.915,60.87,60.875,201600000.0
2009-01-16 11:39:00,60.88,60.88,60.85,60.85,181200000.0
2009-01-16 11:40:00,60.85,60.87,60.83,60.87,197200000.0
2009-01-16 11:41:00,60.865,60.9,60.855,60.88,197800000.0
2009-01-16 11:42:00,60.88,60.895,60.865,60.895,165200000.0
2009-01-16 11:43:00,60.905,60.945,60.905,60.945,107200000.0
2009-01-16 11:44:00,60.94,60.99,60.93,60.985,104400000.0
2009-01-16 11:45:00,60.99,61.045,60.98,61.035,94200000.0
2009-01-16 11:46:00,61.035,61.065,61.035,61.045,75600000.0
2009-01-16 11:47:00,61.05,61.055,60.985,61.0,114600000.0
2009-01-16 11:48:00,61.005,61.015,60.975,60.99,66800000.0
2009-01-16 11:49:00,61.0,61.025,60.97,60.98,130000000.0
2009-01-16 11:50:00,60.985,60.995,60.97,60.975,53200000.0
2009-01-16 11:51:00,60.975,60.99,60.925,60.945,99000000.0
2009-01-16 11:52:00,60.945,60.945,60.895,60.935,252400000.0
2009-01-16 11:53:00,60.935,60.97,60.935,60.97,160600000.0
2009-01-16 11:54:00,60.97,60.98,60.935,60.955,166600000.0
2009-01-16 11:55:00,60.95,60.99,60.935,60.945,458400000.0
2009-01-16 11:56:00,60.945,60.985,60.945,60.955,398400000.0
2009-01-16 11:57:00,60.96,61.005,60.945,60.97,411399999.0
2009-01-16 11:58:00,60.965,60.98,60.94,60.95,177000000.0
2009-01-16 11:59:00,60.95,60.955,60.93,60.945,130800000.0
2009-01-16 12:00:00,60.95,60.96,60.92,60.94,255800000.0
2009-01-16 12:01:00,60.94,60.945,60.935,60.935,299800000.0
2009-01-16 12:02:00,60.935,60.96,60.935,60.95,446800001.0
2009-01-16 12:03:00,60.95,60.95,60.915,60.935,158200000.0
2009-01-16 12:04:00,60.94,60.94,60.92,60.935,48800000.0
2009-01-16 12:05:00,60.94,60.94,60.89,60.895,220800000.0
2009-01-16 12:06:00,60.895,60.895,60.88,60.885,240400000.0
2009-01-16 12:07:00,60.88,60.885,60.825,60.86,400200002.0
2009-01-16 12:08:00,60.855,60.89,60.855,60.865,173599998.0
2009-01-16 12:09:00,60.87,60.875,60.85,60.87,139599999.0
2009-01-16 12:10:00,60.865,60.87,60.86,60.87,39000000.0
2009-01-16 12:11:00,60.875,60.93,60.875,60.92,157200000.0
2009-01-16 12:12:00,60.92,60.96,60.92,60.945,131000000.0
2009-01-16 12:13:00,60.94,60.94,60.9,60.9,226800000.0
2009-01-16 12:14:00,60.905,60.915,60.855,60.855,482600000.0
2009-01-16 12:15:00,60.855,60.905,60.855,60.865,170800000.0
2009-01-16 12:16:00,60.87,60.89,60.86,60.89,129600001.0
2009-01-16 12:17:00,60.89,60.96,60.885,60.94,345000000.0
2009-01-16 12:18:00,60.94,60.98,60.91,60.91,337800000.0
2009-01-16 12:19:00,60.91,60.95,60.91,60.95,164600001.0
2009-01-16 12:20:00,60.95,60.955,60.935,60.955,63800000.0
2009-01-16 12:21:00,60.95,60.965,60.95,60.955,40800000.0
2009-01-16 12:22:00,60.955,61.035,60.95,61.025,234199999.0
2009-01-16 12:23:00,61.03,61.055,61.0,61.0,185600000.0
2009-01-16 12:24:00,60.995,61.04,60.99,60.995,214200000.0
2009-01-16 12:25:00,60.995,61.07,60.99,61.07,48600000.0
2009-01-16 12:26:00,61.06,61.17,61.06,61.17,263600000.0
2009-01-16 12:27:00,61.165,61.255,61.165,61.25,203600000.0
2009-01-16 12:28:00,61.255,61.285,61.25,61.25,66800000.0
2009-01-16 12:29:00,61.255,61.27,61.235,61.245,97800000.0
2009-01-16 12:30:00,61.25,61.26,61.235,61.235,71200000.0
2009-01-16 12:31:00,61.235,61.275,61.235,61.275,82800000.0
2009-01-16 12:32:00,61.275,61.275,61.24,61.24,71600000.0
2009-01-16 12:33:00,61.235,61.335,61.235,61.32,213600000.0
2009-01-16 12:34:00,61.32,61.325,61.3,61.325,53400000.0
2009-01-16 12:35:00,61.325,61.33,61.25,61.285,83200000.0
2009-01-16 12:36:00,61.285,61.32,61.27,61.32,72200000.0
2009-01-16 12:37:00,61.315,61.385,61.315,61.385,86800000.0
2009-01-16 12:38:00,61.39,61.465,61.39,61.455,231900000.0
2009-01-16 12:39:00,61.46,61.465,61.435,61.455,89600000.0
2009-01-16 12:40:00,61.45,61.46,61.37,61.385,102600000.0
2009-01-16 12:41:00,61.38,61.385,61.355,61.365,68600000.0
2009-01-16 12:42:00,61.37,61.38,61.33,61.38,66200000.0
2009-01-16 12:43:00,61.38,61.43,61.37,61.42,192400000.0
2009-01-16 12:44:00,61.42,61.455,61.415,61.445,75400000.0
2009-01-16 12:45:00,61.445,61.47,61.41,61.42,60200000.0
2009-01-16 12:46:00,61.425,61.435,61.385,61.415,101800000.0
2009-01-16 12:47:00,61.41,61.47,61.4,61.44,97800000.0
2009-01-16 12:48:00,61.455,61.455,61.415,61.445,60400000.0
2009-01-16 12:49:00,61.455,61.49,61.455,61.48,103200000.0
2009-01-16 12:50:00,61.485,61.51,61.475,61.505,61800000.0
2009-01-16 12:51:00,61.5,61.505,61.48,61.485,60600000.0
2009-01-16 12:52:00,61.49,61.505,61.445,61.445,74200000.0
2009-01-16 12:53:00,61.445,61.45,61.405,61.42,87800000.0
2009-01-16 12:54:00,61.42,61.425,61.41,61.42,59200000.0
2009-01-16 12:55:00,61.41,61.42,61.395,61.42,58400000.0
2009-01-16 12:56:00,61.415,61.43,61.345,61.365,156200000.0
2009-01-16 12:57:00,61.37,61.385,61.345,61.37,106600000.0
2009-01-16 12:58:00,61.37,61.38,61.345,61.35,96200000.0
2009-01-16 12:59:00,61.35,61.36,61.325,61.34,271400001.0
2009-01-16 13:00:00,61.34,61.34,61.195,61.24,483400000.0
2009-01-16 13:01:00,61.235,61.29,61.195,61.225,398600000.0
2009-01-16 13:02:00,61.225,61.225,61.15,61.175,342400000.0
2009-01-16 13:03:00,61.18,61.355,61.18,61.345,206000000.0
2009-01-16 13:04:00,61.345,61.37,61.29,61.31,103600000.0
2009-01-16 13:05:00,61.32,61.43,61.3,61.345,220400000.0
2009-01-16 13:06:00,61.345,61.355,61.22,61.23,126200000.0
2009-01-16 13:07:00,61.23,61.27,61.225,61.27,86200000.0
2009-01-16 13:08:00,61.27,61.365,61.265,61.325,192600000.0
2009-01-16 13:09:00,61.33,61.39,61.31,61.35,201400000.0
2009-01-16 13:10:00,61.34,61.39,61.335,61.39,260600000.0
2009-01-16 13:11:00,61.4,61.48,61.39,61.395,165400000.0
2009-01-16 13:12:00,61.39,61.47,61.39,61.46,209800000.0
2009-01-16 13:13:00,61.45,61.465,61.395,61.41,106000000.0
2009-01-16 13:14:00,61.41,61.41,61.335,61.365,87400000.0
2009-01-16 13:15:00,61.37,61.435,61.355,61.43,107800000.0
2009-01-16 13:16:00,61.425,61.425,61.405,61.42,51200000.0
2009-01-16 13:17:00,61.415,61.415,61.345,61.35,59000000.0
2009-01-16 13:18:00,61.35,61.415,61.34,61.405,64400000.0
2009-01-16 13:19:00,61.4,61.5,61.36,61.445,176200000.0
2009-01-16 13:20:00,61.445,61.465,61.44,61.455,98000000.0
2009-01-16 13:21:00,61.45,61.485,61.44,61.485,21000000.0
2009-01-16 13:22:00,61.49,61.51,61.41,61.41,248800000.0
2009-01-16 13:23:00,61.405,61.42,61.37,61.415,325000000.0
2009-01-16 13:24:00,61.415,61.42,61.405,61.41,29600000.0
2009-01-16 13:25:00,61.41,61.42,61.365,61.37,56500000.0
2009-01-16 13:26:00,61.365,61.39,61.35,61.39,25400000.0
2009-01-16 13:27:00,61.395,61.395,61.365,61.38,65200000.0
2009-01-16 13:28:00,61.375,61.43,61.375,61.425,97400000.0
2009-01-16 13:29:00,61.43,61.455,61.43,61.445,15400000.0
2009-01-16 13:30:00,61.445,61.475,61.42,61.465,75400000.0
2009-01-16 13:31:00,61.46,61.475,61.45,61.475,69800000.0
2009-01-16 13:32:00,61.48,61.5,61.475,61.475,25400000.0
2009-01-16 13:33:00,61.475,61.51,61.46,61.505,41000000.0
2009-01-16 13:34:00,61.505,61.545,61.505,61.525,95000000.0
2009-01-16 13:35:00,61.525,61.54,61.51,61.52,101400000.0
2009-01-16 13:36:00,61.515,61.525,61.505,61.505,44800000.0
2009-01-16 13:37:00,61.51,61.515,61.48,61.48,52000000.0
2009-01-16 13:38:00,61.48,61.5,61.48,61.48,40600000.0
2009-01-16 13:39:00,61.485,61.495,61.485,61.49,21200000.0
2009-01-16 13:40:00,61.49,61.49,61.48,61.485,57800000.0
2009-01-16 13:41:00,61.485,61.525,61.48,61.525,169200000.0
2009-01-16 13:42:00,61.525,61.56,61.525,61.55,210400000.0
2009-01-16 13:43:00,61.55,61.57,61.55,61.57,33200000.0
2009-01-16 13:44:00,61.57,61.57,61.545,61.55,81000000.0
2009-01-16 13:45:00,61.555,61.56,61.53,61.55,87200000.0
2009-01-16 13:46:00,61.555,61.555,61.535,61.54,40800000.0
2009-01-16 13:47:00,61.54,61.55,61.52,61.545,145200000.0
2009-01-16 13:48:00,61.56,61.56,61.535,61.545,110300000.0
2009-01-16 13:49:00,61.54,61.55,61.53,61.54,172200000.0
2009-01-16 13:50:00,61.545,61.55,61.475,61.49,159300000.0
2009-01-16 13:51:00,61.49,61.535,61.49,61.53,58800000.0
2009-01-16 13:52:00,61.525,61.54,61.525,61.535,65800000.0
2009-01-16 13:53:00,61.54,61.57,61.49,61.49,63400000.0
2009-01-16 13:54:00,61.48,61.495,61.455,61.455,57200000.0
2009-01-16 13:55:00,61.45,61.485,61.45,61.48,45400000.0
2009-01-16 13:56:00,61.485,61.565,61.485,61.555,130200000.0
2009-01-16 13:57:00,61.56,61.565,61.52,61.53,59800000.0
2009-01-16 13:58:00,61.54,61.54,61.505,61.52,37800000.0
2009-01-16 13:59:00,61.525,61.54,61.5,61.54,87000000.0
2009-01-16 14:00:00,61.545,61.61,61.53,61.555,73400000.0
2009-01-16 14:01:00,61.545,61.56,61.505,61.515,73600000.0
2009-01-16 14:02:00,61.52,61.525,61.49,61.5,118400000.0
2009-01-16 14:03:00,61.5,61.55,61.475,61.48,241600000.0
2009-01-16 14:04:00,61.475,61.475,61.455,61.46,53600000.0
2009-01-16 14:05:00,61.46,61.505,61.445,61.455,39600000.0
2009-01-16 14:06:00,61.445,61.455,61.43,61.435,25000000.0
2009-01-16 14:07:00,61.44,61.44,61.4,61.405,46200000.0
2009-01-16 14:08:00,61.4,61.435,61.4,61.415,65400000.0
2009-01-16 14:09:00,61.425,61.44,61.415,61.43,49000000.0
2009-01-16 14:10:00,61.43,61.455,61.415,61.42,52000000.0
2009-01-16 14:11:00,61.425,61.43,61.385,61.415,61200000.0
2009-01-16 14:12:00,61.405,61.45,61.4,61.45,86800000.0
2009-01-16 14:13:00,61.455,61.495,61.44,61.445,94000000.0
2009-01-16 14:14:00,61.445,61.46,61.425,61.445,57400000.0
2009-01-16 14:15:00,61.435,61.435,61.415,61.43,28000000.0
2009-01-16 14:16:00,61.425,61.44,61.42,61.42,12600000.0
2009-01-16 14:17:00,61.415,61.45,61.405,61.41,35600000.0
2009-01-16 14:18:00,61.405,61.445,61.4,61.435,77000000.0
2009-01-16 14:19:00,61.435,61.445,61.43,61.44,69200000.0
2009-01-16 14:20:00,61.435,61.445,61.43,61.435,37800000.0
2009-01-16 14:21:00,61.43,61.44,61.43,61.44,4200000.0
2009-01-16 14:22:00,61.445,61.445,61.42,61.42,100400000.0
2009-01-16 14:23:00,61.415,61.43,61.345,61.35,107200000.0
2009-01-16 14:24:00,61.36,61.38,61.345,61.365,93000000.0
2009-01-16 14:25:00,61.36,61.37,61.345,61.365,44600000.0
2009-01-16 14:26:00,61.365,61.375,61.365,61.375,8400000.0
2009-01-16 14:27:00,61.37,61.38,61.365,61.375,48200000.0
2009-01-16 14:28:00,61.38,61.38,61.315,61.315,69200000.0
2009-01-16 14:29:00,61.33,61.33,61.23,61.235,105600000.0
2009-01-16 14:30:00,61.235,61.265,61.22,61.26,68800000.0
2009-01-16 14:31:00,61.255,61.265,61.225,61.235,52600000.0
2009-01-16 14:32:00,61.24,61.31,61.24,61.3,93800000.0
2009-01-16 14:33:00,61.3,61.305,61.24,61.24,119000000.0
2009-01-16 14:34:00,61.24,61.265,61.14,61.145,205400000.0
2009-01-16 14:35:00,61.14,61.18,61.11,61.18,136000000.0
2009-01-16 14:36:00,61.18,61.205,61.16,61.195,81000000.0
2009-01-16 14:37:00,61.195,61.27,61.19,61.27,109800000.0
2009-01-16 14:38:00,61.275,61.295,61.265,61.265,34000000.0
2009-01-16 14:39:00,61.3,61.35,61.275,61.3,67200000.0
2009-01-16 14:40:00,61.295,61.365,61.295,61.35,75400000.0
2009-01-16 14:41:00,61.35,61.38,61.35,61.36,33800000.0
2009-01-16 14:42:00,61.36,61.36,61.335,61.355,18200000.0
2009-01-16 14:43:00,61.35,61.38,61.34,61.345,58200000.0
2009-01-16 14:44:00,61.345,61.355,61.34,61.35,46000000.0
2009-01-16 14:45:00,61.345,61.35,61.3,61.3,67800000.0
2009-01-16 14:46:00,61.31,61.345,61.3,61.33,56000000.0
2009-01-16 14:47:00,61.325,61.33,61.295,61.295,41000000.0
2009-01-16 14:48:00,61.3,61.325,61.295,61.315,80600000.0
2009-01-16 14:49:00,61.31,61.31,61.265,61.27,148000000.0
2009-01-16 14:50:00,61.275,61.29,61.25,61.255,105400000.0
2009-01-16 14:51:00,61.255,61.285,61.25,61.25,149800000.0
2009-01-16 14:52:00,61.25,61.28,61.24,61.245,48300000.0
2009-01-16 14:53:00,61.245,61.25,61.225,61.225,160600000.0
2009-01-16 14:54:00,61.23,61.24,61.215,61.22,33800000.0
2009-01-16 14:55:00,61.225,61.315,61.22,61.315,130000000.0
2009-01-16 14:56:00,61.32,61.36,61.315,61.335,63200000.0
2009-01-16 14:57:00,61.34,61.34,61.285,61.33,100600000.0
2009-01-16 14:58:00,61.33,61.41,61.32,61.39,78400000.0
2009-01-16 14:59:00,61.4,61.57,61.39,61.52,174600000.0
2009-01-16 15:00:00,61.53,61.53,61.425,61.43,177200000.0
2009-01-16 15:01:00,61.435,61.475,61.405,61.47,118400000.0
2009-01-16 15:02:00,61.465,61.49,61.44,61.475,132200000.0
2009-01-16 15:03:00,61.48,61.495,61.465,61.495,141400000.0
2009-01-16 15:04:00,61.49,61.495,61.475,61.475,22800000.0
2009-01-16 15:05:00,61.48,61.48,61.425,61.425,58200000.0
2009-01-16 15:06:00,61.425,61.425,61.38,61.38,63600000.0
2009-01-16 15:07:00,61.38,61.38,61.34,61.355,80800000.0
2009-01-16 15:08:00,61.36,61.37,61.35,61.365,60400000.0
2009-01-16 15:09:00,61.36,61.36,61.23,61.235,211800000.0
2009-01-16 15:10:00,61.23,61.27,61.21,61.225,175400000.0
2009-01-16 15:11:00,61.215,61.225,61.215,61.225,22400000.0
2009-01-16 15:12:00,61.225,61.255,61.195,61.195,61800000.0
2009-01-16 15:13:00,61.2,61.23,61.175,61.225,89600000.0
2009-01-16 15:14:00,61.225,61.235,61.17,61.225,85400000.0
2009-01-16 15:15:00,61.23,61.23,61.195,61.215,65800000.0
2009-01-16 15:16:00,61.22,61.22,61.195,61.205,28800000.0
2009-01-16 15:17:00,61.21,61.215,61.175,61.175,142000000.0
2009-01-16 15:18:00,61.17,61.18,61.13,61.16,138000000.0
2009-01-16 15:19:00,61.155,61.195,61.15,61.17,127000000.0
2009-01-16 15:20:00,61.165,61.18,61.145,61.145,158000000.0
2009-01-16 15:21:00,61.145,61.2,61.135,61.2,180600000.0
2009-01-16 15:22:00,61.19,61.25,61.19,61.225,140200000.0
2009-01-16 15:23:00,61.225,61.25,61.205,61.25,97000000.0
2009-01-16 15:24:00,61.255,61.26,61.225,61.24,42400000.0
2009-01-16 15:25:00,61.235,61.235,61.22,61.235,38600000.0
2009-01-16 15:26:00,61.25,61.285,61.215,61.22,151200000.0
2009-01-16 15:27:00,61.215,61.245,61.18,61.24,289200000.0
2009-01-16 15:28:00,61.24,61.245,61.215,61.245,74800000.0
2009-01-16 15:29:00,61.24,61.27,61.225,61.25,265400000.0
2009-01-16 15:30:00,61.255,61.265,61.23,61.25,247000000.0
2009-01-16 15:31:00,61.25,61.285,61.245,61.25,105600000.0
2009-01-16 15:32:00,61.255,61.26,61.23,61.235,86600000.0
2009-01-16 15:33:00,61.23,61.32,61.23,61.295,110200000.0
2009-01-16 15:34:00,61.295,61.31,61.275,61.3,87800000.0
2009-01-16 15:35:00,61.305,61.345,61.28,61.315,78600000.0
2009-01-16 15:36:00,61.31,61.325,61.31,61.32,38800000.0
2009-01-16 15:37:00,61.325,61.35,61.32,61.33,51800000.0
2009-01-16 15:38:00,61.33,61.33,61.275,61.275,58000000.0
2009-01-16 15:39:00,61.28,61.28,61.23,61.23,70000000.0
2009-01-16 15:40:00,61.215,61.25,61.17,61.215,134200000.0
2009-01-16 15:41:00,61.21,61.21,61.18,61.18,121600000.0
2009-01-16 15:42:00,61.175,61.18,61.135,61.18,100000000.0
2009-01-16 15:43:00,61.175,61.215,61.15,61.205,169800000.0
2009-01-16 15:44:00,61.205,61.23,61.145,61.15,182800000.0
2009-01-16 15:45:00,61.15,61.205,61.135,61.185,130400000.0
2009-01-16 15:46:00,61.175,61.175,61.135,61.14,76000000.0
2009-01-16 15:47:00,61.135,61.14,61.085,61.09,130400000.0
2009-01-16 15:48:00,61.09,61.11,61.07,61.085,97200000.0
2009-01-16 15:49:00,61.09,61.195,61.085,61.175,165600000.0
2009-01-16 15:50:00,61.17,61.2,61.165,61.165,117800000.0
2009-01-16 15:51:00,61.16,61.16,61.15,61.16,52800000.0
2009-01-16 15:52:00,61.16,61.16,61.115,61.12,74400000.0
2009-01-16 15:53:00,61.12,61.14,61.11,61.14,58800000.0
2009-01-16 15:54:00,61.135,61.155,61.125,61.155,73600000.0
2009-01-16 15:55:00,61.15,61.195,61.15,61.195,31600000.0
2009-01-16 15:56:00,61.18,61.23,61.17,61.18,214200000.0
2009-01-16 15:57:00,61.18,61.18,61.13,61.15,69400000.0
2009-01-16 15:58:00,61.15,61.17,61.11,61.13,166400000.0
2009-01-16 15:59:00,61.11,61.145,61.05,61.05,302000000.0
2009-01-16 16:00:00,61.05,61.11,61.035,61.11,275400000.0
2009-01-16 16:01:00,61.11,61.295,61.11,61.18,174600000.0
2009-01-16 16:02:00,61.16,61.24,61.155,61.18,278400000.0
2009-01-16 16:03:00,61.165,61.28,61.16,61.195,337800000.0
2009-01-16 16:04:00,61.195,61.205,61.16,61.195,189400000.0
2009-01-16 16:05:00,61.21,61.235,61.115,61.195,215400000.0
2009-01-16 16:06:00,61.195,61.25,61.185,61.2,155000000.0
2009-01-16 16:07:00,61.2,61.225,61.125,61.215,276200000.0
2009-01-16 16:08:00,61.215,61.215,61.11,61.17,144800000.0
2009-01-16 16:09:00,61.17,61.33,61.145,61.31,278200000.0
2009-01-16 16:10:00,61.32,61.335,61.22,61.335,217400000.0
2009-01-16 16:11:00,61.335,61.4,61.3,61.4,205600000.0
2009-01-16 16:12:00,61.4,61.4,61.285,61.305,205200000.0
2009-01-16 16:13:00,61.29,61.32,61.28,61.305,108200000.0
2009-01-16 16:14:00,61.315,61.355,61.31,61.345,303200000.0
2009-01-16 16:15:00,61.345,61.345,61.265,61.275,422400000.0
2009-01-16 16:16:00,61.275,61.315,61.215,61.315,254200000.0
2009-01-16 16:17:00,61.315,61.32,61.255,61.28,260200001.0
2009-01-16 16:18:00,61.28,61.285,61.195,61.275,255600001.0
2009-01-16 16:19:00,61.26,61.295,61.25,61.29,182200000.0
2009-01-16 16:20:00,61.275,61.295,61.275,61.285,19200000.0
2009-01-16 16:21:00,61.285,61.29,61.245,61.245,122600000.0
2009-01-16 16:22:00,61.25,61.285,61.235,61.265,66600000.0
2009-01-16 16:23:00,61.255,61.275,61.215,61.255,109800000.0
2009-01-16 16:24:00,61.255,61.275,61.24,61.25,149800000.0
2009-01-16 16:25:00,61.25,61.25,61.225,61.235,34200000.0
2009-01-16 16:26:00,61.24,61.305,61.235,61.285,126600000.0
2009-01-16 16:27:00,61.285,61.285,61.25,61.27,124600000.0
2009-01-16 16:28:00,61.255,61.29,61.255,61.275,184000000.0
2009-01-16 16:29:00,61.265,61.365,61.265,61.36,90000000.0
2009-01-16 16:30:00,61.365,61.395,61.335,61.345,171200000.0
2009-01-16 16:31:00,61.335,61.35,61.265,61.28,192200000.0
2009-01-16 16:32:00,61.29,61.315,61.25,61.255,104800000.0
2009-01-16 16:33:00,61.255,61.3,61.255,61.265,127200000.0
2009-01-16 16:34:00,61.265,61.28,61.21,61.21,92400000.0
2009-01-16 16:35:00,61.21,61.26,61.165,61.175,165200000.0
2009-01-16 16:36:00,61.18,61.185,61.15,61.16,95000000.0
2009-01-16 16:37:00,61.165,61.2,61.14,61.17,139600000.0
2009-01-16 16:38:00,61.17,61.19,61.15,61.16,124200000.0
2009-01-16 16:39:00,61.16,61.165,61.02,61.025,234600000.0
2009-01-16 16:40:00,61.02,61.045,60.995,60.995,165600000.0
2009-01-16 16:41:00,60.995,61.0,60.94,60.975,150400000.0
2009-01-16 16:42:00,60.975,61.04,60.975,61.04,76800000.0
2009-01-16 16:43:00,61.04,61.115,61.04,61.07,102800000.0
2009-01-16 16:44:00,61.065,61.16,61.055,61.085,193800000.0
2009-01-16 16:45:00,61.09,61.16,61.09,61.095,178400000.0
2009-01-16 16:46:00,61.09,61.14,61.085,61.13,119800000.0
2009-01-16 16:47:00,61.125,61.155,61.095,61.1,163800000.0
2009-01-16 16:48:00,61.1,61.165,61.1,61.115,111000000.0
2009-01-16 16:49:00,61.105,61.115,61.09,61.115,127200000.0
2009-01-16 16:50:00,61.115,61.12,61.065,61.09,153400000.0
2009-01-16 16:51:00,61.075,61.08,60.99,61.02,135200000.0
2009-01-16 16:52:00,61.015,61.015,60.965,60.98,66000000.0
2009-01-16 16:53:00,60.98,61.005,60.98,60.995,53200000.0
2009-01-16 16:54:00,61.0,61.005,60.93,60.95,188200000.0
2009-01-16 16:55:00,60.94,60.95,60.9,60.915,186600000.0
2009-01-16 16:56:00,60.915,60.92,60.875,60.92,166400000.0
2009-01-16 16:57:00,60.92,60.95,60.895,60.935,93000000.0
2009-01-16 16:58:00,60.94,60.965,60.93,60.945,148600000.0
2009-01-16 16:59:00,60.965,60.975,60.93,60.95,73400000.0
2009-01-16 17:00:00,60.93,60.955,60.88,60.89,120200000.0
2009-01-16 17:01:00,60.89,60.92,60.845,60.905,149000000.0
2009-01-16 17:02:00,60.895,60.925,60.865,60.89,87800000.0
2009-01-16 17:03:00,60.89,60.93,60.89,60.91,65800000.0
2009-01-16 17:04:00,60.91,60.925,60.905,60.92,57400000.0
2009-01-16 17:05:00,60.91,60.935,60.895,60.915,69000000.0
2009-01-16 17:06:00,60.915,60.98,60.89,60.9,166200001.0
2009-01-16 17:07:00,60.9,60.91,60.86,60.865,81600000.0
2009-01-16 17:08:00,60.87,60.875,60.785,60.815,213800000.0
2009-01-16 17:09:00,60.795,60.885,60.78,60.87,118400000.0
2009-01-16 17:10:00,60.88,60.88,60.83,60.83,104400000.0
2009-01-16 17:11:00,60.835,60.84,60.725,60.77,263000000.0
2009-01-16 17:12:00,60.775,60.88,60.765,60.855,183300000.0
2009-01-16 17:13:00,60.855,60.86,60.8,60.805,111000000.0
2009-01-16 17:14:00,60.795,60.865,60.78,60.865,124600000.0
2009-01-16 17:15:00,60.85,60.885,60.825,60.855,106800000.0
2009-01-16 17:16:00,60.85,60.875,60.76,60.77,229600000.0
2009-01-16 17:17:00,60.77,60.81,60.735,60.735,159000000.0
2009-01-16 17:18:00,60.74,60.75,60.695,60.735,209200000.0
2009-01-16 17:19:00,60.75,60.77,60.7,60.735,196200000.0
2009-01-16 17:20:00,60.76,60.76,60.67,60.735,210000000.0
2009-01-16 17:21:00,60.735,60.81,60.725,60.78,175600000.0
2009-01-16 17:22:00,60.775,60.815,60.775,60.775,113000000.0
2009-01-16 17:23:00,60.78,60.795,60.735,60.785,86400000.0
2009-01-16 17:24:00,60.8,60.83,60.77,60.8,155600000.0
2009-01-16 17:25:00,60.8,60.86,60.795,60.8,201600000.0
2009-01-16 17:26:00,60.805,60.81,60.7,60.75,230000000.0
2009-01-16 17:27:00,60.755,60.825,60.735,60.815,101200000.0
2009-01-16 17:28:00,60.81,60.905,60.8,60.88,144800000.0
2009-01-16 17:29:00,60.87,60.935,60.835,60.91,192000000.0
2009-01-16 17:30:00,60.91,60.975,60.88,60.97,306400000.0
2009-01-16 17:31:00,60.985,61.005,60.945,60.995,117200000.0
2009-01-16 17:32:00,60.995,61.04,60.985,61.025,89600000.0
2009-01-16 17:33:00,61.015,61.015,60.965,60.975,135800000.0
2009-01-16 17:34:00,60.975,61.015,60.965,61.015,218800000.0
2009-01-16 17:35:00,61.02,61.03,61.0,61.025,114800000.0
2009-01-16 17:36:00,61.03,61.105,61.01,61.065,135600000.0
2009-01-16 17:37:00,61.06,61.12,61.035,61.05,133800000.0
2009-01-16 17:38:00,61.05,61.085,61.04,61.08,77400000.0
2009-01-16 17:39:00,61.07,61.11,61.07,61.085,84800000.0
2009-01-16 17:40:00,61.11,61.11,61.07,61.08,63000000.0
2009-01-16 17:41:00,61.08,61.105,61.07,61.09,64000000.0
2009-01-16 17:42:00,61.095,61.13,61.085,61.105,84200000.0
2009-01-16 17:43:00,61.105,61.125,61.09,61.09,137600000.0
2009-01-16 17:44:00,61.09,61.09,61.03,61.035,88200000.0
2009-01-16 17:45:00,61.03,61.125,61.025,61.095,216200000.0
2009-01-16 17:46:00,61.1,61.11,61.05,61.055,186800000.0
2009-01-16 17:47:00,61.05,61.105,61.04,61.09,147400000.0
2009-01-16 17:48:00,61.09,61.115,61.01,61.01,155200000.0
2009-01-16 17:49:00,61.005,61.025,60.97,60.99,85000000.0
2009-01-16 17:50:00,60.995,60.995,60.925,60.925,216600000.0
2009-01-16 17:51:00,60.925,60.925,60.83,60.87,135300000.0
2009-01-16 17:52:00,60.875,60.9,60.875,60.885,62400000.0
2009-01-16 17:53:00,60.875,60.895,60.825,60.825,229400000.0
2009-01-16 17:54:00,60.83,60.855,60.775,60.78,207000000.0
2009-01-16 17:55:00,60.78,60.87,60.76,60.87,126200000.0
2009-01-16 17:56:00,60.87,60.89,60.795,60.8,107600000.0
2009-01-16 17:57:00,60.795,60.875,60.795,60.845,139200000.0
2009-01-16 17:58:00,60.84,60.93,60.835,60.93,122200000.0
2009-01-16 17:59:00,60.915,60.935,60.855,60.885,241400000.0
2009-01-16 18:00:00,60.885,60.95,60.875,60.95,123800000.0
2009-01-16 18:01:00,60.945,60.95,60.9,60.915,69800000.0
2009-01-16 18:02:00,60.92,60.92,60.895,60.915,39200000.0
2009-01-16 18:03:00,60.915,60.94,60.89,60.91,94600000.0
2009-01-16 18:04:00,60.905,60.91,60.88,60.88,171600000.0
2009-01-16 18:05:00,60.875,60.905,60.83,60.87,139200000.0
2009-01-16 18:06:00,60.875,60.885,60.825,60.83,67200000.0
2009-01-16 18:07:00,60.825,60.83,60.78,60.785,110000000.0
2009-01-16 18:08:00,60.785,60.815,60.78,60.805,149400000.0
2009-01-16 18:09:00,60.8,60.87,60.795,60.87,162800000.0
2009-01-16 18:10:00,60.87,60.87,60.79,60.81,215800000.0
2009-01-16 18:11:00,60.815,60.85,60.815,60.825,69200000.0
2009-01-16 18:12:00,60.82,60.85,60.77,60.795,160000000.0
2009-01-16 18:13:00,60.805,60.835,60.785,60.79,71800000.0
2009-01-16 18:14:00,60.78,60.825,60.715,60.79,232000000.0
2009-01-16 18:15:00,60.785,60.81,60.71,60.715,222200000.0
2009-01-16 18:16:00,60.71,60.78,60.695,60.755,221600000.0
2009-01-16 18:17:00,60.76,60.815,60.76,60.8,114400000.0
2009-01-16 18:18:00,60.79,60.79,60.75,60.755,208000000.0
2009-01-16 18:19:00,60.755,60.77,60.735,60.76,170200000.0
2009-01-16 18:20:00,60.765,60.815,60.765,60.815,221400000.0
2009-01-16 18:21:00,60.815,60.815,60.74,60.75,117000000.0
2009-01-16 18:22:00,60.76,60.77,60.74,60.74,52800000.0
2009-01-16 18:23:00,60.745,60.775,60.725,60.755,81200000.0
2009-01-16 18:24:00,60.75,60.77,60.74,60.745,64200000.0
2009-01-16 18:25:00,60.745,60.805,60.74,60.76,150200000.0
2009-01-16 18:26:00,60.765,60.795,60.76,60.79,88800000.0
2009-01-16 18:27:00,60.775,60.84,60.765,60.8,105400000.0
2009-01-16 18:28:00,60.795,60.84,60.79,60.8,111000000.0
2009-01-16 18:29:00,60.81,60.84,60.8,60.82,84000000.0
2009-01-16 18:30:00,60.81,60.835,60.785,60.815,115800000.0
2009-01-16 18:31:00,60.81,60.82,60.76,60.785,124600000.0
2009-01-16 18:32:00,60.79,60.815,60.73,60.735,88000000.0
2009-01-16 18:33:00,60.74,60.74,60.69,60.7,82400000.0
2009-01-16 18:34:00,60.69,60.695,60.6,60.65,222200000.0
2009-01-16 18:35:00,60.655,60.66,60.605,60.605,188200000.0
2009-01-16 18:36:00,60.605,60.605,60.405,60.405,180000000.0
2009-01-16 18:37:00,60.41,60.435,60.32,60.355,241900000.0
2009-01-16 18:38:00,60.35,60.395,60.34,60.36,149400000.0
2009-01-16 18:39:00,60.355,60.49,60.33,60.485,249000000.0
2009-01-16 18:40:00,60.485,60.485,60.39,60.41,224800000.0
2009-01-16 18:41:00,60.42,60.445,60.395,60.44,358000000.0
2009-01-16 18:42:00,60.44,60.465,60.425,60.455,220800000.0
2009-01-16 18:43:00,60.46,60.46,60.435,60.44,168800000.0
2009-01-16 18:44:00,60.445,60.505,60.44,60.5,164400000.0
2009-01-16 18:45:00,60.51,60.54,60.46,60.525,123800000.0
2009-01-16 18:46:00,60.525,60.535,60.495,60.525,107200000.0
2009-01-16 18:47:00,60.515,60.53,60.48,60.5,153800000.0
2009-01-16 18:48:00,60.5,60.55,60.475,60.545,105200000.0
2009-01-16 18:49:00,60.535,60.555,60.52,60.525,52800000.0
2009-01-16 18:50:00,60.53,60.535,60.515,60.53,27400000.0
2009-01-16 18:51:00,60.535,60.555,60.495,60.54,101800000.0
2009-01-16 18:52:00,60.535,60.535,60.465,60.48,192400000.0
2009-01-16 18:53:00,60.49,60.495,60.445,60.445,149400000.0
2009-01-16 18:54:00,60.455,60.475,60.415,60.43,136800000.0
2009-01-16 18:55:00,60.435,60.495,60.435,60.44,96400000.0
2009-01-16 18:56:00,60.445,60.445,60.225,60.245,334400000.0
2009-01-16 18:57:00,60.245,60.255,60.035,60.12,333500000.0
2009-01-16 18:58:00,60.115,60.15,60.095,60.1,166400000.0
2009-01-16 18:59:00,60.105,60.145,60.08,60.095,203800000.0
2009-01-16 19:00:00,60.095,60.155,60.085,60.145,236000000.0
2009-01-16 19:01:00,60.145,60.17,60.12,60.165,213800000.0
2009-01-16 19:02:00,60.175,60.195,60.15,60.15,84400000.0
2009-01-16 19:03:00,60.15,60.215,60.15,60.17,172000000.0
2009-01-16 19:04:00,60.17,60.21,60.14,60.2,94600000.0
2009-01-16 19:05:00,60.2,60.215,60.175,60.19,53400000.0
2009-01-16 19:06:00,60.195,60.2,60.17,60.175,96400000.0
2009-01-16 19:07:00,60.185,60.185,60.07,60.075,73600000.0
2009-01-16 19:08:00,60.075,60.155,60.075,60.095,209200000.0
2009-01-16 19:09:00,60.11,60.125,60.045,60.05,103400000.0
2009-01-16 19:10:00,60.055,60.055,60.015,60.035,215200000.0
2009-01-16 19:11:00,60.03,60.05,60.015,60.04,197400000.0
2009-01-16 19:12:00,60.04,60.04,60.0,60.005,195400000.0
2009-01-16 19:13:00,60.005,60.035,60.005,60.02,190400000.0
2009-01-16 19:14:00,60.025,60.03,60.015,60.025,81600000.0
2009-01-16 19:15:00,60.04,60.05,60.005,60.045,633200000.0
2009-01-16 19:16:00,60.045,60.055,60.015,60.02,163300000.0
2009-01-16 19:17:00,60.025,60.035,60.015,60.02,70400000.0
2009-01-16 19:18:00,60.015,60.02,59.985,59.985,59000000.0
2009-01-16 19:19:00,59.99,60.0,59.975,59.99,165000000.0
2009-01-16 19:20:00,59.99,59.99,59.96,59.965,204200000.0
2009-01-16 19:21:00,59.96,59.975,59.95,59.97,98400000.0
2009-01-16 19:22:00,59.965,59.995,59.96,59.99,120200000.0
2009-01-16 19:23:00,60.005,60.005,59.96,59.965,32800000.0
2009-01-16 19:24:00,59.965,59.975,59.95,59.975,69200000.0
2009-01-16 19:25:00,59.96,59.96,59.905,59.905,133400000.0
2009-01-16 19:26:00,59.905,59.95,59.89,59.95,166600000.0
2009-01-16 19:27:00,59.94,59.97,59.94,59.96,170600000.0
2009-01-16 19:28:00,59.96,59.995,59.96,59.985,70200000.0
2009-01-16 19:29:00,59.985,60.005,59.93,59.975,167800000.0
2009-01-16 19:30:00,59.985,60.0,59.955,59.975,119400000.0
2009-01-16 19:31:00,59.98,60.04,59.97,60.01,85600000.0
2009-01-16 19:32:00,60.01,60.01,59.955,60.0,106200000.0
2009-01-16 19:33:00,60.0,60.03,59.975,59.99,81200000.0
2009-01-16 19:34:00,60.0,60.015,59.965,60.005,176600000.0
2009-01-16 19:35:00,60.0,60.015,59.925,59.94,102400000.0
2009-01-16 19:36:00,59.935,59.95,59.915,59.93,164400000.0
2009-01-16 19:37:00,59.93,59.945,59.91,59.945,208200000.0
2009-01-16 19:38:00,59.94,59.99,59.93,59.98,209800000.0
2009-01-16 19:39:00,59.985,60.015,59.98,60.005,87400000.0
2009-01-16 19:40:00,60.01,60.065,60.01,60.03,272600000.0
2009-01-16 19:41:00,60.035,60.135,60.025,60.125,156600000.0
2009-01-16 19:42:00,60.12,60.205,60.12,60.15,178400000.0
2009-01-16 19:43:00,60.15,60.22,60.13,60.205,128600000.0
2009-01-16 19:44:00,60.21,60.215,60.15,60.16,248600000.0
2009-01-16 19:45:00,60.16,60.18,60.125,60.13,162600000.0
2009-01-16 19:46:00,60.13,60.155,60.125,60.15,239400000.0
2009-01-16 19:47:00,60.155,60.165,60.15,60.165,29800000.0
2009-01-16 19:48:00,60.17,60.23,60.165,60.2,174200000.0
2009-01-16 19:49:00,60.2,60.205,60.195,60.2,113200000.0
2009-01-16 19:50:00,60.205,60.215,60.2,60.2,45400000.0
2009-01-16 19:51:00,60.19,60.26,60.19,60.26,131800000.0
2009-01-16 19:52:00,60.26,60.305,60.26,60.3,55400000.0
2009-01-16 19:53:00,60.295,60.345,60.29,60.345,78200000.0
2009-01-16 19:54:00,60.37,60.375,60.315,60.315,71000000.0
2009-01-16 19:55:00,60.315,60.345,60.315,60.325,25200000.0
2009-01-16 19:56:00,60.33,60.33,60.21,60.23,112600000.0
2009-01-16 19:57:00,60.23,60.27,60.225,60.245,105200000.0
2009-01-16 19:58:00,60.245,60.245,60.145,60.2,194900000.0
2009-01-16 19:59:00,60.205,60.305,60.195,60.27,145400000.0
2009-01-16 20:00:00,60.275,60.32,60.245,60.305,181800000.0
2009-01-16 20:01:00,60.31,60.345,60.28,60.33,169200000.0
2009-01-16 20:02:00,60.335,60.375,60.32,60.36,171800000.0
2009-01-16 20:03:00,60.365,60.385,60.355,60.385,108200000.0
2009-01-16 20:04:00,60.385,60.39,60.285,60.295,100600000.0
2009-01-16 20:05:00,60.285,60.345,60.28,60.325,141800000.0
2009-01-16 20:06:00,60.32,60.33,60.25,60.275,116600000.0
2009-01-16 20:07:00,60.28,60.295,60.225,60.245,155800000.0
2009-01-16 20:08:00,60.24,60.245,60.21,60.235,114200000.0
2009-01-16 20:09:00,60.25,60.275,60.24,60.255,121400000.0
2009-01-16 20:10:00,60.255,60.31,60.235,60.305,133400000.0
2009-01-16 20:11:00,60.32,60.385,60.295,60.385,246600000.0
2009-01-16 20:12:00,60.39,60.46,60.39,60.435,248200000.0
2009-01-16 20:13:00,60.435,60.435,60.4,60.405,113200000.0
2009-01-16 20:14:00,60.41,60.425,60.37,60.37,22600000.0
2009-01-16 20:15:00,60.36,60.36,60.265,60.27,232600000.0
2009-01-16 20:16:00,60.27,60.31,60.27,60.3,25400000.0
2009-01-16 20:17:00,60.295,60.305,60.26,60.26,39600000.0
2009-01-16 20:18:00,60.265,60.265,60.23,60.235,116200000.0
2009-01-16 20:19:00,60.24,60.24,60.22,60.24,207200000.0
2009-01-16 20:20:00,60.24,60.26,60.225,60.245,187400000.0
2009-01-16 20:21:00,60.245,60.245,60.225,60.235,34000000.0
2009-01-16 20:22:00,60.24,60.265,60.235,60.26,217800000.0
2009-01-16 20:23:00,60.265,60.265,60.23,60.235,129400000.0
2009-01-16 20:24:00,60.235,60.25,60.21,60.245,232600000.0
2009-01-16 20:25:00,60.245,60.26,60.23,60.24,117400000.0
2009-01-16 20:26:00,60.245,60.255,60.195,60.23,220000000.0
2009-01-16 20:27:00,60.23,60.23,60.195,60.205,92000000.0
2009-01-16 20:28:00,60.205,60.22,60.19,60.19,214800000.0
2009-01-16 20:29:00,60.19,60.225,60.18,60.225,266000000.0
2009-01-16 20:30:00,60.235,60.315,60.23,60.28,320200000.0
2009-01-16 20:31:00,60.29,60.33,60.285,60.32,110800000.0
2009-01-16 20:32:00,60.32,60.33,60.3,60.33,224000000.0
2009-01-16 20:33:00,60.32,60.355,60.295,60.355,174200000.0
2009-01-16 20:34:00,60.35,60.365,60.32,60.325,115400000.0
2009-01-16 20:35:00,60.325,60.35,60.3,60.35,261400000.0
2009-01-16 20:36:00,60.35,60.415,60.35,60.4,120400000.0
2009-01-16 20:37:00,60.405,60.42,60.35,60.38,208000000.0
2009-01-16 20:38:00,60.38,60.415,60.38,60.41,59800000.0
2009-01-16 20:39:00,60.415,60.43,60.38,60.38,93600000.0
2009-01-16 20:40:00,60.385,60.41,60.38,60.41,61400000.0
2009-01-16 20:41:00,60.41,60.425,60.35,60.35,68000000.0
2009-01-16 20:42:00,60.35,60.38,60.35,60.365,95600000.0
2009-01-16 20:43:00,60.38,60.39,60.375,60.375,153400000.0
2009-01-16 20:44:00,60.37,60.41,60.365,60.4,137200000.0
2009-01-16 20:45:00,60.405,60.435,60.35,60.355,137600000.0
2009-01-16 20:46:00,60.35,60.37,60.335,60.345,193400000.0
2009-01-16 20:47:00,60.335,60.365,60.325,60.325,114000000.0
2009-01-16 20:48:00,60.335,60.365,60.305,60.31,115600000.0
2009-01-16 20:49:00,60.315,60.315,60.27,60.275,132800000.0
2009-01-16 20:50:00,60.27,60.27,60.255,60.255,32600000.0
2009-01-16 20:51:00,60.26,60.3,60.255,60.29,31800000.0
2009-01-16 20:52:00,60.29,60.29,60.28,60.28,8600000.0
2009-01-16 20:53:00,60.28,60.335,60.28,60.31,76400000.0
2009-01-16 20:54:00,60.305,60.31,60.28,60.285,86600000.0
2009-01-16 20:55:00,60.29,60.305,60.29,60.305,16800000.0
2009-01-16 20:56:00,60.295,60.35,60.295,60.35,64000000.0
2009-01-16 20:57:00,60.35,60.355,60.34,60.35,74000000.0
2009-01-16 20:58:00,60.345,60.41,60.34,60.375,94400000.0
2009-01-16 20:59:00,60.375,60.4,60.36,60.4,30800000.0
2009-01-16 21:00:00,60.41,60.43,60.4,60.43,11200000.0
2009-01-16 21:01:00,60.425,60.425,60.39,60.4,101600000.0
2009-01-16 21:02:00,60.4,60.41,60.375,60.375,139000000.0
2009-01-16 21:03:00,60.375,60.385,60.36,60.365,35200000.0
2009-01-16 21:04:00,60.36,60.45,60.355,60.45,113600000.0
2009-01-16 21:05:00,60.455,60.49,60.445,60.485,133000000.0
2009-01-16 21:06:00,60.495,60.54,60.49,60.535,52600000.0
2009-01-16 21:07:00,60.535,60.55,60.5,60.54,77600000.0
2009-01-16 21:08:00,60.56,60.57,60.525,60.565,63200000.0
2009-01-16 21:09:00,60.57,60.585,60.54,60.55,58400000.0
2009-01-16 21:10:00,60.545,60.55,60.53,60.54,33600000.0
2009-01-16 21:11:00,60.545,60.55,60.54,60.55,15400000.0
2009-01-16 21:12:00,60.56,60.6,60.555,60.6,40600000.0
2009-01-16 21:13:00,60.6,60.62,60.58,60.615,88400000.0
2009-01-16 21:14:00,60.62,60.62,60.57,60.575,79600000.0
2009-01-16 21:15:00,60.575,60.625,60.575,60.59,60800000.0
2009-01-16 21:16:00,60.59,60.59,60.56,60.575,85800000.0
2009-01-16 21:17:00,60.57,60.575,60.555,60.555,48600000.0
2009-01-16 21:18:00,60.56,60.56,60.5,60.505,55400000.0
2009-01-16 21:19:00,60.515,60.525,60.495,60.515,38000000.0
2009-01-16 21:20:00,60.505,60.51,60.5,60.51,38200000.0
2009-01-16 21:21:00,60.51,60.51,60.48,60.48,18200000.0
2009-01-16 21:22:00,60.485,60.495,60.465,60.47,67200000.0
2009-01-16 21:23:00,60.475,60.485,60.465,60.48,69800000.0
2009-01-16 21:24:00,60.485,60.55,60.48,60.545,150000000.0
2009-01-16 21:25:00,60.545,60.57,60.51,60.55,126000000.0
2009-01-16 21:26:00,60.565,60.615,60.565,60.615,113600000.0
2009-01-16 21:27:00,60.62,60.66,60.615,60.64,145600000.0
2009-01-16 21:28:00,60.645,60.65,60.545,60.55,169000000.0
2009-01-16 21:29:00,60.55,60.555,60.55,60.555,38400000.0
2009-01-16 21:30:00,60.56,60.605,60.555,60.605,71800000.0
2009-01-16 21:31:00,60.605,60.66,60.595,60.6,118600000.0
2009-01-16 21:32:00,60.6,60.635,60.6,60.635,53800000.0
2009-01-16 21:33:00,60.63,60.64,60.59,60.635,149800000.0
2009-01-16 21:34:00,60.64,60.655,60.64,60.65,106400000.0
2009-01-16 21:35:00,60.655,60.665,60.6,60.625,241400000.0
2009-01-16 21:36:00,60.62,60.655,60.62,60.625,129400000.0
2009-01-16 21:37:00,60.615,60.71,60.61,60.71,282800000.0
2009-01-16 21:38:00,60.71,60.73,60.705,60.73,86400000.0
2009-01-16 21:39:00,60.74,60.78,60.695,60.725,218200000.0
2009-01-16 21:40:00,60.725,60.8,60.705,60.77,154000000.0
2009-01-16 21:41:00,60.77,60.785,60.755,60.76,130800000.0
2009-01-16 21:42:00,60.76,60.765,60.675,60.695,396000000.0
2009-01-16 21:43:00,60.685,60.705,60.67,60.705,158400000.0
2009-01-16 21:44:00,60.695,60.7,60.69,60.695,69600000.0
2009-01-16 21:45:00,60.7,60.765,60.695,60.745,439600000.0
2009-01-16 21:46:00,60.745,60.76,60.715,60.725,229800000.0
2009-01-16 21:47:00,60.725,60.755,60.725,60.735,138600000.0
2009-01-16 21:48:00,60.74,60.785,60.73,60.78,76000000.0
2009-01-16 21:49:00,60.78,60.79,60.68,60.725,141000000.0
2009-01-16 21:50:00,60.72,60.775,60.72,60.725,80400000.0
2009-01-16 21:51:00,60.725,60.785,60.725,60.765,61400000.0
2009-01-16 21:52:00,60.765,60.82,60.745,60.8,114800000.0
2009-01-16 21:53:00,60.805,60.84,60.805,60.825,83800000.0
2009-01-16 21:54:00,60.825,60.83,60.82,60.83,14800000.0
2009-01-16 21:55:00,60.83,60.85,60.79,60.8,87600000.0
2009-01-16 21:56:00,60.795,60.815,60.795,60.815,61000000.0
2009-01-16 21:57:00,60.81,60.81,60.795,60.8,45000000.0
2009-01-16 21:58:00,60.805,60.875,60.805,60.82,120200000.0
2009-01-16 21:59:00,60.825,60.83,60.8,60.83,89800000.0
2009-01-16 22:00:00,60.83,60.83,60.795,60.815,56200000.0
2009-01-16 22:01:00,60.815,60.82,60.805,60.805,104400000.0
2009-01-16 22:02:00,60.805,60.835,60.775,60.78,130400000.0
2009-01-16 22:03:00,60.78,60.78,60.755,60.765,96800000.0
2009-01-16 22:04:00,60.765,60.775,60.765,60.775,45200000.0
2009-01-16 22:05:00,60.775,60.805,60.76,60.805,44000000.0
2009-01-16 22:06:00,60.795,60.795,60.775,60.78,48000000.0
2009-01-16 22:07:00,60.785,60.815,60.785,60.815,68800000.0
2009-01-16 22:08:00,60.815,60.85,60.815,60.85,120600000.0
2009-01-16 22:09:00,60.85,60.85,60.815,60.825,89600000.0
2009-01-16 22:10:00,60.83,60.85,60.83,60.845,63000000.0
2009-01-16 22:11:00,60.855,60.93,60.855,60.93,58600000.0
2009-01-16 22:12:00,60.925,60.93,60.915,60.925,26600000.0
2009-01-16 22:13:00,60.925,60.925,60.915,60.92,11200000.0
2009-01-16 22:14:00,60.92,60.94,60.91,60.91,27000000.0
2009-01-16 22:15:00,60.915,60.925,60.915,60.925,12600000.0
2009-01-16 22:16:00,60.94,60.94,60.915,60.925,49800000.0
2009-01-16 22:17:00,60.935,60.98,60.935,60.975,46800000.0
2009-01-16 22:18:00,60.97,60.97,60.96,60.965,27800000.0
2009-01-16 22:19:00,60.97,60.975,60.96,60.96,56400000.0
2009-01-16 22:20:00,60.965,60.995,60.965,60.985,23800000.0
2009-01-16 22:21:00,60.98,60.98,60.935,60.935,117600000.0
2009-01-16 22:22:00,60.935,60.935,60.865,60.865,250000000.0
2009-01-16 22:23:00,60.88,60.91,60.87,60.91,91800000.0
2009-01-16 22:24:00,60.915,60.94,60.89,60.895,177000000.0
2009-01-16 22:25:00,60.91,60.91,60.9,60.905,44400000.0
2009-01-16 22:26:00,60.905,60.905,60.885,60.89,29400000.0
2009-01-16 22:27:00,60.89,60.89,60.875,60.875,34600000.0
2009-01-16 22:28:00,60.88,60.905,60.85,60.855,87200000.0
2009-01-16 22:29:00,60.86,60.885,60.84,60.84,94400000.0
2009-01-16 22:30:00,60.835,60.875,60.835,60.845,64600000.0
2009-01-16 22:31:00,60.84,60.845,60.83,60.84,100400000.0
2009-01-16 22:32:00,60.835,60.855,60.835,60.85,61600000.0
2009-01-16 22:33:00,60.85,60.85,60.84,60.845,19400000.0
2009-01-16 22:34:00,60.845,60.905,60.845,60.89,19800000.0
2009-01-16 22:35:00,60.895,60.895,60.855,60.855,12000000.0
2009-01-16 22:36:00,60.87,60.875,60.825,60.855,188400000.0
2009-01-16 22:37:00,60.85,60.87,60.85,60.865,63000000.0
2009-01-16 22:38:00,60.865,60.875,60.865,60.875,23000000.0
2009-01-16 22:39:00,60.885,60.885,60.87,60.87,103200000.0
2009-01-16 22:40:00,60.875,60.915,60.875,60.89,39200000.0
2009-01-16 22:41:00,60.89,60.89,60.89,60.89,16200000.0
2009-01-16 22:42:00,60.885,60.89,60.85,60.875,109200000.0
2009-01-16 22:43:00,60.86,60.875,60.86,60.87,37800000.0
2009-01-16 22:44:00,60.87,60.875,60.855,60.875,26800000.0
2009-01-16 22:45:00,60.885,60.89,60.865,60.885,31200000.0
2009-01-16 22:46:00,60.89,60.93,60.885,60.9,111400000.0
2009-01-16 22:47:00,60.9,60.91,60.89,60.89,26200000.0
2009-01-16 22:48:00,60.89,60.89,60.885,60.885,4000000.0
2009-01-16 22:49:00,60.885,60.895,60.88,60.89,34600000.0
2009-01-16 22:50:00,60.89,60.92,60.89,60.9,58600000.0
2009-01-16 22:51:00,60.9,60.9,60.885,60.885,24200000.0
2009-01-16 22:52:00,60.895,60.9,60.89,60.9,11200000.0
2009-01-16 22:53:00,60.895,60.895,60.89,60.895,5600000.0
2009-01-16 22:54:00,60.885,60.895,60.885,60.895,7000000.0
2009-01-16 22:55:00,60.9,60.905,60.88,60.885,40600000.0
2009-01-16 22:56:00,60.895,60.92,60.895,60.9,68200000.0
2009-01-16 22:57:00,60.905,60.92,60.905,60.91,14200000.0
2009-01-16 22:58:00,60.915,60.92,60.905,60.915,41800000.0
2009-01-16 22:59:00,60.91,60.95,60.895,60.925,72800000.0
2009-01-16 23:00:00,60.94,60.95,60.925,60.95,32400000.0
2009-01-16 23:01:00,60.945,60.95,60.86,60.89,75400000.0
2009-01-16 23:02:00,60.89,60.905,60.885,60.895,49000000.0
2009-01-16 23:03:00,60.895,60.895,60.885,60.89,59600000.0
2009-01-16 23:04:00,60.9,60.9,60.875,60.89,70600000.0
2009-01-16 23:05:00,60.885,60.905,60.86,60.875,60800000.0
2009-01-16 23:06:00,60.89,60.91,60.89,60.905,27800000.0
2009-01-16 23:07:00,60.905,60.955,60.905,60.955,43400000.0
2009-01-16 23:08:00,60.95,60.96,60.94,60.945,144600000.0
2009-01-16 23:09:00,60.95,60.975,60.945,60.955,147600000.0
2009-01-16 23:10:00,60.96,61.005,60.96,60.99,113200000.0
2009-01-16 23:11:00,60.99,61.0,60.99,60.995,35200000.0
2009-01-16 23:12:00,60.99,61.0,60.99,61.0,8400000.0
2009-01-16 23:13:00,61.005,61.015,61.0,61.015,9200000.0
2009-01-16 23:14:00,61.015,61.025,61.0,61.02,85000000.0
2009-01-16 23:15:00,61.015,61.02,61.005,61.015,106200000.0
2009-01-16 23:16:00,61.015,61.025,60.995,61.025,67800000.0
2009-01-16 23:17:00,61.025,61.045,61.025,61.04,42800000.0
2009-01-16 23:18:00,61.03,61.03,61.01,61.01,18800000.0
2009-01-16 23:19:00,61.005,61.015,61.0,61.015,30000000.0
2009-01-16 23:20:00,61.015,61.015,61.005,61.005,44200000.0
2009-01-16 23:21:00,61.005,61.035,61.0,61.025,127200000.0
2009-01-16 23:22:00,61.025,61.025,60.995,61.025,44200000.0
2009-01-16 23:23:00,61.025,61.025,60.995,60.995,37600000.0
2009-01-16 23:24:00,60.995,61.0,60.98,60.98,39000000.0
2009-01-16 23:25:00,60.99,61.0,60.975,60.985,54000000.0
2009-01-16 23:26:00,60.98,61.01,60.98,61.01,28400000.0
2009-01-16 23:27:00,61.005,61.02,61.005,61.02,18000000.0
2009-01-16 23:28:00,61.025,61.045,61.02,61.02,25600000.0
2009-01-16 23:29:00,61.015,61.04,60.99,61.01,40800000.0
2009-01-16 23:30:00,61.005,61.005,61.005,61.005,2000000.0
2009-01-16 23:31:00,61.02,61.02,60.995,61.01,36600000.0
2009-01-16 23:32:00,61.01,61.02,61.01,61.02,13000000.0
2009-01-16 23:33:00,61.02,61.04,61.01,61.015,38400000.0
2009-01-16 23:34:00,61.015,61.04,61.01,61.035,37600000.0
2009-01-16 23:35:00,61.035,61.035,61.03,61.03,4000000.0
2009-01-16 23:36:00,61.025,61.025,61.02,61.02,8000000.0
2009-01-16 23:37:00,61.02,61.025,61.005,61.025,18800000.0
2009-01-16 23:38:00,61.02,61.04,61.02,61.035,8800000.0
2009-01-16 23:39:00,61.035,61.035,61.03,61.03,5000000.0
2009-01-16 23:40:00,61.035,61.04,61.02,61.03,55400000.0
2009-01-16 23:41:00,61.03,61.04,61.02,61.035,44400000.0
2009-01-16 23:42:00,61.035,61.035,61.025,61.03,26600000.0
2009-01-16 23:43:00,61.03,61.045,61.025,61.03,126200000.0
2009-01-16 23:44:00,61.03,61.035,61.015,61.025,131200000.0
2009-01-16 23:45:00,61.025,61.045,60.985,60.985,139000000.0
2009-01-16 23:46:00,60.965,60.99,60.965,60.99,40400000.0
2009-01-16 23:47:00,61.0,61.005,60.995,61.005,50400000.0
2009-01-16 23:48:00,61.01,61.01,60.985,60.99,67400000.0
2009-01-16 23:49:00,60.97,60.975,60.97,60.97,16800000.0
2009-01-16 23:50:00,60.97,61.005,60.95,60.96,142400000.0
2009-01-16 23:51:00,60.96,61.005,60.94,60.94,112600000.0
2009-01-16 23:52:00,60.925,61.015,60.92,61.01,119800000.0
2009-01-16 23:53:00,61.005,61.02,60.945,60.98,156000000.0
2009-01-16 23:54:00,60.975,60.995,60.925,60.975,118600000.0
2009-01-16 23:55:00,60.98,60.98,60.95,60.955,44800000.0
2009-01-16 23:56:00,60.955,60.97,60.94,60.965,50400000.0
2009-01-16 23:57:00,60.965,61.0,60.935,60.965,132200000.0
2009-01-16 23:58:00,60.98,60.995,60.965,60.995,28000000.0
2009-01-16 23:59:00,61.01,61.055,60.995,61.055,39200000.0
2009-01-19 00:00:00,61.491,61.539,61.491,61.519,48800000.0
2009-01-19 00:01:00,61.535,61.535,61.535,61.535,4000000.0
2009-01-19 00:02:00,61.53,61.535,61.53,61.53,12000000.0
2009-01-19 00:03:00,61.545,61.56,61.53,61.545,44000000.0
2009-01-19 00:04:00,61.535,61.555,61.525,61.545,88000000.0
2009-01-19 00:05:00,61.55,61.55,61.525,61.53,48000000.0
2009-01-19 00:06:00,61.545,61.57,61.545,61.55,20000000.0
2009-01-19 00:07:00,61.55,61.56,61.55,61.56,16000000.0
2009-01-19 00:08:00,61.56,61.57,61.56,61.56,12000000.0
2009-01-19 00:09:00,61.57,61.58,61.565,61.57,87200000.0
2009-01-19 00:10:00,61.575,61.585,61.575,61.575,13400000.0
2009-01-19 00:11:00,61.575,61.595,61.575,61.575,61600000.0
2009-01-19 00:12:00,61.58,61.61,61.58,61.595,54400000.0
2009-01-19 00:13:00,61.59,61.6,61.59,61.6,35200000.0
2009-01-19 00:14:00,61.605,61.62,61.605,61.61,20800000.0
2009-01-19 00:15:00,61.61,61.625,61.61,61.62,11200000.0
2009-01-19 00:16:00,61.615,61.685,61.615,61.68,42000000.0
2009-01-19 00:17:00,61.685,61.69,61.675,61.68,35000000.0
2009-01-19 00:18:00,61.68,61.68,61.655,61.655,23800000.0
2009-01-19 00:19:00,61.65,61.66,61.65,61.65,38600000.0
2009-01-19 00:20:00,61.655,61.665,61.64,61.65,37000000.0
2009-01-19 00:21:00,61.665,61.665,61.655,61.66,7000000.0
2009-01-19 00:22:00,61.66,61.67,61.605,61.65,81400000.0
2009-01-19 00:23:00,61.64,61.64,61.62,61.63,22400000.0
2009-01-19 00:24:00,61.63,61.635,61.63,61.635,5600000.0
2009-01-19 00:25:00,61.63,61.63,61.63,61.63,1400000.0
2009-01-19 00:26:00,61.62,61.62,61.615,61.615,6600000.0
2009-01-19 00:27:00,61.635,61.64,61.625,61.625,54400000.0
2009-01-19 00:28:00,61.63,61.66,61.63,61.645,65400000.0
2009-01-19 00:29:00,61.645,61.68,61.645,61.675,23800000.0
2009-01-19 00:30:00,61.675,61.675,61.645,61.665,93800000.0
2009-01-19 00:31:00,61.665,61.665,61.665,61.665,2800000.0
2009-01-19 00:32:00,61.67,61.675,61.67,61.675,7000000.0
2009-01-19 00:33:00,61.67,61.685,61.67,61.685,16800000.0
2009-01-19 00:34:00,61.685,61.685,61.675,61.675,25200000.0
2009-01-19 00:35:00,61.67,61.685,61.665,61.675,26600000.0
2009-01-19 00:36:00,61.675,61.675,61.675,61.675,1400000.0
2009-01-19 00:37:00,61.675,61.68,61.635,61.665,59199998.0
2009-01-19 00:38:00,61.66,61.66,61.645,61.65,35400000.0
2009-01-19 00:39:00,61.65,61.69,61.65,61.68,69000000.0
2009-01-19 00:40:00,61.685,61.69,61.66,61.66,89800000.0
2009-01-19 00:41:00,61.66,61.68,61.655,61.67,84399999.0
2009-01-19 00:42:00,61.675,61.68,61.665,61.67,26600000.0
2009-01-19 00:43:00,61.675,61.68,61.66,61.675,42200000.0
2009-01-19 00:44:00,61.675,61.685,61.66,61.675,29400000.0
2009-01-19 00:45:00,61.675,61.7,61.66,61.685,35200000.0
2009-01-19 00:46:00,61.685,61.7,61.685,61.7,20800000.0
2009-01-19 00:47:00,61.7,61.715,61.7,61.7,45200000.0
2009-01-19 00:48:00,61.7,61.71,61.69,61.7,66000000.0
2009-01-19 00:49:00,61.695,61.695,61.67,61.69,48600000.0
2009-01-19 00:50:00,61.685,61.695,61.67,61.68,40000000.0
2009-01-19 00:51:00,61.68,61.68,61.675,61.68,5000000.0
2009-01-19 00:52:00,61.685,61.695,61.685,61.685,14000000.0
2009-01-19 00:53:00,61.685,61.695,61.68,61.685,33800000.0
2009-01-19 00:54:00,61.69,61.69,61.675,61.68,22000000.0
2009-01-19 00:55:00,61.685,61.69,61.675,61.675,6000000.0
2009-01-19 00:56:00,61.67,61.68,61.665,61.68,36600000.0
2009-01-19 00:57:00,61.68,61.7,61.68,61.7,7000000.0
2009-01-19 00:58:00,61.705,61.72,61.705,61.715,15000000.0
2009-01-19 00:59:00,61.72,61.72,61.705,61.71,20400000.0
2009-01-19 01:00:00,61.71,61.72,61.71,61.715,10200000.0
2009-01-19 01:01:00,61.71,61.715,61.69,61.69,48600000.0
2009-01-19 01:02:00,61.695,61.7,61.69,61.69,9800000.0
2009-01-19 01:03:00,61.69,61.695,61.685,61.69,8200000.0
2009-01-19 01:04:00,61.685,61.695,61.685,61.695,12000000.0
2009-01-19 01:05:00,61.69,61.7,61.69,61.695,7000000.0
2009-01-19 01:06:00,61.7,61.715,61.67,61.68,24400000.0
2009-01-19 01:07:00,61.685,61.75,61.685,61.75,29000000.0
2009-01-19 01:08:00,61.75,61.855,61.75,61.855,77800000.0
2009-01-19 01:09:00,61.85,61.87,61.845,61.855,76800000.0
2009-01-19 01:10:00,61.85,61.89,61.85,61.885,59400000.0
2009-01-19 01:11:00,61.89,61.945,61.885,61.94,94400000.0
2009-01-19 01:12:00,61.925,61.97,61.91,61.96,71600000.0
2009-01-19 01:13:00,61.955,61.975,61.955,61.975,50800000.0
2009-01-19 01:14:00,61.98,62.025,61.98,62.005,24800000.0
2009-01-19 01:15:00,62.02,62.05,61.99,62.05,114400000.0
2009-01-19 01:16:00,62.05,62.115,62.05,62.07,121600001.0
2009-01-19 01:17:00,62.065,62.13,62.065,62.105,54800001.0
2009-01-19 01:18:00,62.1,62.1,62.07,62.075,25600000.0
2009-01-19 01:19:00,62.07,62.095,62.055,62.06,68000000.0
2009-01-19 01:20:00,62.07,62.09,62.04,62.06,86599999.0
2009-01-19 01:21:00,62.055,62.085,62.05,62.075,71000000.0
2009-01-19 01:22:00,62.07,62.075,62.05,62.055,24600000.0
2009-01-19 01:23:00,62.065,62.08,62.05,62.075,33800000.0
2009-01-19 01:24:00,62.075,62.075,62.055,62.055,36600000.0
2009-01-19 01:25:00,62.06,62.065,62.015,62.025,45000000.0
2009-01-19 01:26:00,62.03,62.035,62.0,62.005,97600000.0
2009-01-19 01:27:00,62.0,62.005,61.975,61.99,71600000.0
2009-01-19 01:28:00,61.985,62.015,61.985,62.015,19800000.0
2009-01-19 01:29:00,62.01,62.015,61.995,62.01,12800000.0
2009-01-19 01:30:00,62.01,62.015,61.97,61.975,21000000.0
2009-01-19 01:31:00,61.97,61.98,61.935,61.955,64800000.0
2009-01-19 01:32:00,61.96,61.97,61.95,61.955,31000000.0
2009-01-19 01:33:00,61.965,61.97,61.935,61.94,33000000.0
2009-01-19 01:34:00,61.92,61.945,61.91,61.935,28000000.0
2009-01-19 01:35:00,61.94,61.98,61.93,61.935,51000000.0
2009-01-19 01:36:00,61.935,61.945,61.91,61.91,29800000.0
2009-01-19 01:37:00,61.91,61.925,61.91,61.915,15000000.0
2009-01-19 01:38:00,61.915,61.925,61.885,61.91,34200000.0
2009-01-19 01:39:00,61.92,61.925,61.905,61.92,27000000.0
2009-01-19 01:40:00,61.925,61.955,61.925,61.93,9000000.0
2009-01-19 01:41:00,61.93,61.97,61.925,61.965,48200000.0
2009-01-19 01:42:00,61.965,61.965,61.93,61.93,13200000.0
2009-01-19 01:43:00,61.93,61.94,61.905,61.915,65800000.0
2009-01-19 01:44:00,61.91,61.91,61.8,61.895,101599999.0
2009-01-19 01:45:00,61.895,61.915,61.895,61.91,10200000.0
2009-01-19 01:46:00,61.895,61.92,61.895,61.92,12000000.0
2009-01-19 01:47:00,61.925,61.94,61.9,61.905,22400000.0
2009-01-19 01:48:00,61.91,61.91,61.875,61.875,30000000.0
2009-01-19 01:49:00,61.875,61.88,61.865,61.865,11000000.0
2009-01-19 01:50:00,61.87,61.87,61.845,61.845,15800000.0
2009-01-19 01:51:00,61.835,61.855,61.835,61.855,13200000.0
2009-01-19 01:52:00,61.86,61.86,61.845,61.845,6200000.0
2009-01-19 01:53:00,61.85,61.86,61.85,61.86,12000000.0
2009-01-19 01:54:00,61.865,61.875,61.855,61.875,13000000.0
2009-01-19 01:55:00,61.875,61.88,61.87,61.87,6000000.0
2009-01-19 01:56:00,61.87,61.87,61.865,61.87,14000000.0
2009-01-19 01:57:00,61.87,61.935,61.87,61.925,91000002.0
2009-01-19 01:58:00,61.94,61.945,61.92,61.94,40200000.0
2009-01-19 01:59:00,61.93,61.955,61.92,61.935,193000001.0
2009-01-19 02:00:00,61.94,61.96,61.93,61.96,62800000.0
2009-01-19 02:01:00,61.965,61.975,61.95,61.975,46800000.0
2009-01-19 02:02:00,61.98,62.005,61.965,61.97,52600000.0
2009-01-19 02:03:00,61.97,62.02,61.96,62.015,96900000.0
2009-01-19 02:04:00,61.995,62.025,61.995,62.01,37000000.0
2009-01-19 02:05:00,62.015,62.015,61.985,62.0,27600000.0
2009-01-19 02:06:00,61.995,62.045,61.99,62.03,58200000.0
2009-01-19 02:07:00,62.025,62.03,61.995,62.005,116200000.0
2009-01-19 02:08:00,62.005,62.025,62.005,62.025,21200000.0
2009-01-19 02:09:00,62.025,62.03,62.015,62.025,34200000.0
2009-01-19 02:10:00,62.035,62.07,62.025,62.025,85200000.0
2009-01-19 02:11:00,62.03,62.07,62.03,62.06,53200000.0
2009-01-19 02:12:00,62.065,62.08,62.045,62.075,71200000.0
2009-01-19 02:13:00,62.08,62.08,62.04,62.06,36000000.0
2009-01-19 02:14:00,62.055,62.07,62.03,62.03,33600000.0
2009-01-19 02:15:00,62.025,62.035,62.02,62.02,55800000.0
2009-01-19 02:16:00,62.02,62.045,62.02,62.04,79800000.0
2009-01-19 02:17:00,62.04,62.055,62.035,62.045,72600000.0
2009-01-19 02:18:00,62.05,62.055,62.035,62.04,66200000.0
2009-01-19 02:19:00,62.045,62.05,62.0,62.0,52000000.0
2009-01-19 02:20:00,61.985,62.035,61.985,62.03,21600000.0
2009-01-19 02:21:00,62.035,62.045,62.025,62.03,41600000.0
2009-01-19 02:22:00,62.03,62.045,61.945,61.945,83600000.0
2009-01-19 02:23:00,61.94,61.97,61.93,61.96,44200000.0
2009-01-19 02:24:00,61.96,61.96,61.91,61.91,71600000.0
2009-01-19 02:25:00,61.91,61.925,61.89,61.91,55000000.0
2009-01-19 02:26:00,61.905,61.93,61.905,61.925,22000000.0
2009-01-19 02:27:00,61.92,61.93,61.915,61.915,19800000.0
2009-01-19 02:28:00,61.915,61.93,61.905,61.905,51600000.0
2009-01-19 02:29:00,61.905,61.905,61.875,61.875,29600000.0
2009-01-19 02:30:00,61.875,61.875,61.8,61.85,58800000.0
2009-01-19 02:31:00,61.85,61.865,61.845,61.85,47000000.0
2009-01-19 02:32:00,61.845,61.845,61.82,61.84,35000000.0
2009-01-19 02:33:00,61.84,61.845,61.805,61.81,60800000.0
2009-01-19 02:34:00,61.81,61.81,61.795,61.795,45600000.0
2009-01-19 02:35:00,61.79,61.805,61.79,61.805,7400000.0
2009-01-19 02:36:00,61.805,61.81,61.795,61.795,54600000.0
2009-01-19 02:37:00,61.8,61.81,61.78,61.79,54400000.0
2009-01-19 02:38:00,61.785,61.8,61.785,61.8,52600000.0
2009-01-19 02:39:00,61.79,61.79,61.745,61.77,59400000.0
2009-01-19 02:40:00,61.77,61.795,61.77,61.795,29000000.0
2009-01-19 02:41:00,61.8,61.82,61.8,61.815,15400000.0
2009-01-19 02:42:00,61.815,61.82,61.795,61.815,19600000.0
2009-01-19 02:43:00,61.81,61.815,61.795,61.795,32200000.0
2009-01-19 02:44:00,61.795,61.81,61.79,61.8,35400000.0
2009-01-19 02:45:00,61.795,61.8,61.77,61.775,41600000.0
2009-01-19 02:46:00,61.77,61.795,61.77,61.785,24000000.0
2009-01-19 02:47:00,61.785,61.785,61.76,61.78,24000000.0
2009-01-19 02:48:00,61.78,61.78,61.76,61.76,9200000.0
2009-01-19 02:49:00,61.755,61.755,61.725,61.73,27000000.0
2009-01-19 02:50:00,61.735,61.75,61.685,61.685,43600000.0
2009-01-19 02:51:00,61.69,61.72,61.655,61.66,56000000.0
2009-01-19 02:52:00,61.66,61.675,61.635,61.66,68200000.0
2009-01-19 02:53:00,61.655,61.685,61.655,61.68,32600000.0
2009-01-19 02:54:00,61.685,61.695,61.67,61.685,51200000.0
2009-01-19 02:55:00,61.68,61.715,61.675,61.7,97600000.0
2009-01-19 02:56:00,61.69,61.715,61.685,61.69,72200000.0
2009-01-19 02:57:00,61.7,61.71,61.645,61.645,110400000.0
2009-01-19 02:58:00,61.65,61.705,61.64,61.705,74800000.0
2009-01-19 02:59:00,61.705,61.715,61.69,61.705,64800000.0
2009-01-19 03:00:00,61.705,61.775,61.705,61.765,89000001.0
2009-01-19 03:01:00,61.755,61.775,61.755,61.765,51600000.0
2009-01-19 03:02:00,61.76,61.805,61.76,61.805,55600000.0
2009-01-19 03:03:00,61.805,61.805,61.755,61.755,55200000.0
2009-01-19 03:04:00,61.765,61.77,61.735,61.735,28400000.0
2009-01-19 03:05:00,61.73,61.745,61.715,61.74,50000000.0
2009-01-19 03:06:00,61.74,61.78,61.71,61.72,60000000.0
2009-01-19 03:07:00,61.71,61.725,61.7,61.71,20600000.0
2009-01-19 03:08:00,61.705,61.72,61.69,61.695,43400000.0
2009-01-19 03:09:00,61.7,61.76,61.68,61.74,53400000.0
2009-01-19 03:10:00,61.735,61.735,61.675,61.685,74400000.0
2009-01-19 03:11:00,61.695,61.7,61.66,61.66,47800000.0
2009-01-19 03:12:00,61.66,61.675,61.65,61.665,40600000.0
2009-01-19 03:13:00,61.66,61.685,61.66,61.675,33200000.0
2009-01-19 03:14:00,61.67,61.695,61.67,61.685,30400000.0
2009-01-19 03:15:00,61.69,61.705,61.68,61.695,28000000.0
2009-01-19 03:16:00,61.7,61.705,61.68,61.68,31000000.0
2009-01-19 03:17:00,61.675,61.695,61.675,61.685,26000000.0
2009-01-19 03:18:00,61.69,61.695,61.67,61.675,22000000.0
2009-01-19 03:19:00,61.67,61.675,61.6,61.6,62600000.0
2009-01-19 03:20:00,61.595,61.595,61.53,61.535,122000002.0
2009-01-19 03:21:00,61.53,61.53,61.46,61.49,67200000.0
2009-01-19 03:22:00,61.48,61.49,61.455,61.47,96400000.0
2009-01-19 03:23:00,61.475,61.51,61.47,61.51,54800000.0
2009-01-19 03:24:00,61.515,61.54,61.515,61.525,90400000.0
2009-01-19 03:25:00,61.53,61.53,61.505,61.51,65800000.0
2009-01-19 03:26:00,61.505,61.515,61.48,61.49,83400000.0
2009-01-19 03:27:00,61.495,61.515,61.495,61.515,7400000.0
2009-01-19 03:28:00,61.505,61.525,61.505,61.525,17000000.0
2009-01-19 03:29:00,61.52,61.59,61.52,61.585,34000000.0
2009-01-19 03:30:00,61.59,61.635,61.58,61.635,46200000.0
2009-01-19 03:31:00,61.63,61.675,61.625,61.67,43000000.0
2009-01-19 03:32:00,61.665,61.665,61.635,61.645,29000000.0
2009-01-19 03:33:00,61.64,61.665,61.635,61.665,18000000.0
2009-01-19 03:34:00,61.66,61.67,61.655,61.655,18200000.0
2009-01-19 03:35:00,61.66,61.67,61.63,61.645,35400000.0
2009-01-19 03:36:00,61.64,61.655,61.62,61.63,37600000.0
2009-01-19 03:37:00,61.64,61.64,61.595,61.615,64000000.0
2009-01-19 03:38:00,61.615,61.615,61.605,61.615,9200000.0
2009-01-19 03:39:00,61.605,61.615,61.6,61.6,20800000.0
2009-01-19 03:40:00,61.6,61.635,61.555,61.56,84600000.0
2009-01-19 03:41:00,61.565,61.595,61.565,61.58,33000000.0
2009-01-19 03:42:00,61.59,61.595,61.59,61.595,7200000.0
2009-01-19 03:43:00,61.59,61.665,61.59,61.655,68800000.0
2009-01-19 03:44:00,61.665,61.715,61.665,61.71,152800000.0
2009-01-19 03:45:00,61.705,61.71,61.68,61.695,37200000.0
2009-01-19 03:46:00,61.695,61.7,61.69,61.695,25800000.0
2009-01-19 03:47:00,61.69,61.695,61.68,61.685,18000000.0
2009-01-19 03:48:00,61.69,61.705,61.68,61.685,41400000.0
2009-01-19 03:49:00,61.685,61.685,61.665,61.67,40800000.0
2009-01-19 03:50:00,61.67,61.68,61.64,61.64,29400000.0
2009-01-19 03:51:00,61.645,61.645,61.63,61.635,7200000.0
2009-01-19 03:52:00,61.64,61.65,61.635,61.635,13000000.0
2009-01-19 03:53:00,61.635,61.665,61.635,61.665,8000000.0
2009-01-19 03:54:00,61.66,61.67,61.66,61.67,9000000.0
2009-01-19 03:55:00,61.68,61.695,61.67,61.69,13800000.0
2009-01-19 03:56:00,61.69,61.735,61.68,61.73,37200000.0
2009-01-19 03:57:00,61.73,61.74,61.73,61.735,25400000.0
2009-01-19 03:58:00,61.73,61.735,61.705,61.705,25000000.0
2009-01-19 03:59:00,61.71,61.725,61.685,61.715,42800000.0
2009-01-19 04:00:00,61.72,61.72,61.705,61.705,15400000.0
2009-01-19 04:01:00,61.705,61.74,61.705,61.74,26000000.0
2009-01-19 04:02:00,61.74,61.79,61.73,61.775,32000000.0
2009-01-19 04:03:00,61.775,61.79,61.765,61.775,38200000.0
2009-01-19 04:04:00,61.78,61.785,61.745,61.765,36200000.0
2009-01-19 04:05:00,61.765,61.77,61.74,61.765,28000000.0
2009-01-19 04:06:00,61.76,61.76,61.75,61.75,11800000.0
2009-01-19 04:07:00,61.75,61.755,61.73,61.73,24200000.0
2009-01-19 04:08:00,61.74,61.74,61.735,61.74,8000000.0
2009-01-19 04:09:00,61.735,61.74,61.73,61.74,8400000.0
2009-01-19 04:10:00,61.74,61.76,61.735,61.745,82000002.0
2009-01-19 04:11:00,61.745,61.765,61.74,61.75,20600000.0
2009-01-19 04:12:00,61.76,61.765,61.755,61.765,17200000.0
2009-01-19 04:13:00,61.765,61.765,61.76,61.765,5600000.0
2009-01-19 04:14:00,61.76,61.765,61.75,61.76,15200000.0
2009-01-19 04:15:00,61.745,61.75,61.72,61.72,45800000.0
2009-01-19 04:16:00,61.72,61.75,61.715,61.715,30400000.0
2009-01-19 04:17:00,61.73,61.75,61.73,61.735,33200000.0
2009-01-19 04:18:00,61.73,61.745,61.725,61.74,15600000.0
2009-01-19 04:19:00,61.745,61.785,61.745,61.785,38800000.0
2009-01-19 04:20:00,61.79,61.825,61.785,61.805,41000000.0
2009-01-19 04:21:00,61.8,61.8,61.785,61.785,12000000.0
2009-01-19 04:22:00,61.79,61.81,61.785,61.81,13600000.0
2009-01-19 04:23:00,61.805,61.83,61.79,61.805,118400001.0
2009-01-19 04:24:00,61.815,61.845,61.81,61.83,114400000.0
2009-01-19 04:25:00,61.825,61.835,61.805,61.825,204400000.0
2009-01-19 04:26:00,61.82,61.82,61.795,61.805,16000000.0
2009-01-19 04:27:00,61.805,61.805,61.78,61.78,32600000.0
2009-01-19 04:28:00,61.78,61.78,61.765,61.775,22800000.0
2009-01-19 04:29:00,61.775,61.78,61.77,61.775,38400000.0
2009-01-19 04:30:00,61.78,61.795,61.78,61.795,21000000.0
2009-01-19 04:31:00,61.795,61.8,61.78,61.785,17200000.0
2009-01-19 04:32:00,61.785,61.795,61.785,61.795,8000000.0
2009-01-19 04:33:00,61.8,61.805,61.8,61.805,4000000.0
2009-01-19 04:34:00,61.805,61.805,61.78,61.785,13600000.0
2009-01-19 04:35:00,61.78,61.78,61.765,61.78,41400000.0
2009-01-19 04:36:00,61.775,61.78,61.75,61.755,19400000.0
2009-01-19 04:37:00,61.75,61.775,61.75,61.77,18000000.0
2009-01-19 04:38:00,61.77,61.79,61.77,61.785,12000000.0
2009-01-19 04:39:00,61.79,61.79,61.77,61.775,23000000.0
2009-01-19 04:40:00,61.78,61.785,61.775,61.785,14000000.0
2009-01-19 04:41:00,61.785,61.815,61.785,61.815,13000000.0
2009-01-19 04:42:00,61.805,61.825,61.805,61.825,25000000.0
2009-01-19 04:43:00,61.825,61.85,61.825,61.85,24600000.0
2009-01-19 04:44:00,61.855,61.855,61.8,61.81,42200000.0
2009-01-19 04:45:00,61.805,61.81,61.795,61.795,15400000.0
2009-01-19 04:46:00,61.79,61.79,61.76,61.765,45600000.0
2009-01-19 04:47:00,61.765,61.765,61.75,61.765,19200000.0
2009-01-19 04:48:00,61.77,61.785,61.77,61.78,31200000.0
2009-01-19 04:49:00,61.785,61.785,61.775,61.78,15200000.0
2009-01-19 04:50:00,61.78,61.785,61.78,61.78,5200000.0
2009-01-19 04:51:00,61.775,61.78,61.775,61.78,6600000.0
2009-01-19 04:52:00,61.78,61.79,61.775,61.785,18200000.0
2009-01-19 04:53:00,61.79,61.79,61.775,61.78,7400000.0
2009-01-19 04:54:00,61.78,61.785,61.775,61.78,9000000.0
2009-01-19 04:55:00,61.775,61.805,61.765,61.79,39000000.0
2009-01-19 04:56:00,61.795,61.825,61.78,61.815,29000000.0
2009-01-19 04:57:00,61.82,61.82,61.8,61.8,12000000.0
2009-01-19 04:58:00,61.8,61.83,61.8,61.825,58400000.0
2009-01-19 04:59:00,61.84,61.84,61.82,61.82,12000000.0
2009-01-19 05:00:00,61.82,61.835,61.815,61.825,19600000.0
2009-01-19 05:01:00,61.82,61.82,61.805,61.805,11200000.0
2009-01-19 05:02:00,61.805,61.805,61.8,61.805,18400000.0
2009-01-19 05:03:00,61.805,61.835,61.805,61.825,39600000.0
2009-01-19 05:04:00,61.82,61.83,61.785,61.83,43000000.0
2009-01-19 05:05:00,61.835,61.89,61.835,61.865,30200000.0
2009-01-19 05:06:00,61.87,61.89,61.87,61.88,10000000.0
2009-01-19 05:07:00,61.88,61.9,61.88,61.9,17000000.0
2009-01-19 05:08:00,61.905,61.91,61.895,61.905,23000000.0
2009-01-19 05:09:00,61.895,61.9,61.87,61.895,28800000.0
2009-01-19 05:10:00,61.9,61.905,61.9,61.9,12000000.0
2009-01-19 05:11:00,61.9,61.925,61.88,61.89,62000000.0
2009-01-19 05:12:00,61.895,61.9,61.885,61.9,19800000.0
2009-01-19 05:13:00,61.9,61.94,61.9,61.94,14600000.0
2009-01-19 05:14:00,61.945,61.995,61.945,61.995,68000000.0
2009-01-19 05:15:00,61.995,62.02,61.99,62.01,131200000.0
2009-01-19 05:16:00,62.01,62.025,61.98,61.99,39200000.0
2009-01-19 05:17:00,61.985,61.985,61.955,61.96,39000000.0
2009-01-19 05:18:00,61.96,61.98,61.96,61.965,25000000.0
2009-01-19 05:19:00,61.965,61.99,61.965,61.98,20000000.0
2009-01-19 05:20:00,61.985,62.14,61.975,62.085,214400000.0
2009-01-19 05:21:00,62.085,62.155,62.075,62.13,182000000.0
2009-01-19 05:22:00,62.125,62.13,62.07,62.085,63400000.0
2009-01-19 05:23:00,62.09,62.1,62.045,62.055,97400000.0
2009-01-19 05:24:00,62.065,62.095,62.055,62.055,51600000.0
2009-01-19 05:25:00,62.05,62.065,62.045,62.065,31400000.0
2009-01-19 05:26:00,62.07,62.11,62.07,62.11,74600000.0
2009-01-19 05:27:00,62.11,62.125,62.095,62.105,81400000.0
2009-01-19 05:28:00,62.105,62.125,62.095,62.105,42000000.0
2009-01-19 05:29:00,62.105,62.135,62.095,62.135,33200000.0
2009-01-19 05:30:00,62.13,62.155,62.13,62.15,66400000.0
2009-01-19 05:31:00,62.145,62.16,62.14,62.15,41200000.0
2009-01-19 05:32:00,62.15,62.165,62.145,62.155,52100000.0
2009-01-19 05:33:00,62.155,62.175,62.135,62.155,88800000.0
2009-01-19 05:34:00,62.16,62.16,62.11,62.11,39200000.0
2009-01-19 05:35:00,62.105,62.105,62.03,62.05,72200000.0
2009-01-19 05:36:00,62.04,62.04,62.01,62.015,86000000.0
2009-01-19 05:37:00,62.025,62.035,61.995,61.995,83200000.0
2009-01-19 05:38:00,61.995,62.03,61.985,62.015,70600000.0
2009-01-19 05:39:00,62.01,62.045,62.01,62.01,63900000.0
2009-01-19 05:40:00,62.01,62.05,61.995,62.045,94600000.0
2009-01-19 05:41:00,62.05,62.065,62.045,62.05,74400000.0
2009-01-19 05:42:00,62.055,62.055,62.025,62.055,144400000.0
2009-01-19 05:43:00,62.045,62.065,62.045,62.06,45000000.0
2009-01-19 05:44:00,62.05,62.055,62.02,62.025,91200000.0
2009-01-19 05:45:00,62.03,62.095,62.025,62.035,125600000.0
2009-01-19 05:46:00,62.035,62.075,62.025,62.06,93000000.0
2009-01-19 05:47:00,62.06,62.07,62.055,62.065,20400000.0
2009-01-19 05:48:00,62.06,62.185,62.06,62.185,203400000.0
2009-01-19 05:49:00,62.18,62.18,62.095,62.1,125600000.0
2009-01-19 05:50:00,62.11,62.115,62.095,62.115,22600000.0
2009-01-19 05:51:00,62.11,62.12,62.11,62.115,24200000.0
2009-01-19 05:52:00,62.11,62.155,62.1,62.155,81200000.0
2009-01-19 05:53:00,62.14,62.18,62.135,62.18,23200000.0
2009-01-19 05:54:00,62.17,62.17,62.105,62.125,74000000.0
2009-01-19 05:55:00,62.125,62.145,62.11,62.14,49000000.0
2009-01-19 05:56:00,62.14,62.145,62.135,62.135,8000000.0
2009-01-19 05:57:00,62.13,62.13,62.07,62.085,64600000.0
2009-01-19 05:58:00,62.075,62.075,62.035,62.045,67000000.0
2009-01-19 05:59:00,62.04,62.045,62.005,62.005,81200000.0
2009-01-19 06:00:00,62.01,62.02,61.94,61.955,72600000.0
2009-01-19 06:01:00,61.965,61.97,61.935,61.935,39800000.0
2009-01-19 06:02:00,61.94,61.965,61.88,61.89,170000000.0
2009-01-19 06:03:00,61.89,61.915,61.855,61.89,70800000.0
2009-01-19 06:04:00,61.88,61.915,61.88,61.915,23000000.0
2009-01-19 06:05:00,61.905,62.01,61.905,62.01,60400000.0
2009-01-19 06:06:00,62.01,62.01,61.97,61.975,77600000.0
2009-01-19 06:07:00,61.97,62.01,61.955,62.0,80400000.0
2009-01-19 06:08:00,62.0,62.0,61.965,61.965,27400000.0
2009-01-19 06:09:00,61.975,61.98,61.965,61.965,33200000.0
2009-01-19 06:10:00,61.975,62.005,61.965,62.005,25400000.0
2009-01-19 06:11:00,62.005,62.045,62.005,62.04,74000000.0
2009-01-19 06:12:00,62.03,62.07,62.03,62.03,107200000.0
2009-01-19 06:13:00,62.03,62.045,62.01,62.035,43200000.0
2009-01-19 06:14:00,62.035,62.04,62.03,62.03,14200000.0
2009-01-19 06:15:00,62.04,62.05,62.03,62.05,37400000.0
2009-01-19 06:16:00,62.05,62.06,62.04,62.06,18800000.0
2009-01-19 06:17:00,62.06,62.065,62.055,62.065,9800000.0
2009-01-19 06:18:00,62.07,62.09,62.07,62.09,34600000.0
2009-01-19 06:19:00,62.085,62.09,62.075,62.085,13000000.0
2009-01-19 06:20:00,62.08,62.08,62.03,62.065,43200000.0
2009-01-19 06:21:00,62.065,62.07,62.055,62.055,25600000.0
2009-01-19 06:22:00,62.055,62.055,62.05,62.055,13000000.0
2009-01-19 06:23:00,62.055,62.06,62.045,62.05,12000000.0
2009-01-19 06:24:00,62.045,62.045,62.0,62.0,27200000.0
2009-01-19 06:25:00,61.99,62.0,61.96,61.96,106000000.0
2009-01-19 06:26:00,61.96,61.995,61.955,61.995,94800000.0
2009-01-19 06:27:00,61.99,62.045,61.99,62.03,90800000.0
2009-01-19 06:28:00,62.03,62.04,62.02,62.025,42600000.0
2009-01-19 06:29:00,62.02,62.02,62.0,62.01,35600000.0
2009-01-19 06:30:00,62.015,62.015,61.98,61.99,115600000.0
2009-01-19 06:31:00,61.985,62.01,61.985,62.01,56000000.0
2009-01-19 06:32:00,62.01,62.045,62.01,62.03,17600000.0
2009-01-19 06:33:00,62.035,62.035,62.015,62.015,14800000.0
2009-01-19 06:34:00,62.005,62.005,61.98,61.995,39800000.0
2009-01-19 06:35:00,62.0,62.02,62.0,62.005,44200000.0
2009-01-19 06:36:00,62.0,62.005,62.0,62.0,6000000.0
2009-01-19 06:37:00,62.0,62.02,62.0,62.02,15200000.0
2009-01-19 06:38:00,62.015,62.025,61.995,61.995,39600000.0
2009-01-19 06:39:00,61.995,62.015,61.995,62.01,33400000.0
2009-01-19 06:40:00,62.02,62.02,61.995,62.0,16800000.0
2009-01-19 06:41:00,62.005,62.015,61.995,62.015,34800000.0
2009-01-19 06:42:00,62.015,62.025,62.01,62.025,16800000.0
2009-01-19 06:43:00,62.02,62.02,62.01,62.01,9000000.0
2009-01-19 06:44:00,62.01,62.025,62.005,62.005,22400000.0
2009-01-19 06:45:00,62.005,62.01,61.995,62.01,21400000.0
2009-01-19 06:46:00,62.01,62.01,62.0,62.01,23400000.0
2009-01-19 06:47:00,62.01,62.01,62.0,62.0,25600000.0
2009-01-19 06:48:00,62.005,62.02,62.005,62.02,11000000.0
2009-01-19 06:49:00,62.02,62.04,62.01,62.025,21200000.0
2009-01-19 06:50:00,62.03,62.03,62.015,62.015,32800000.0
2009-01-19 06:51:00,62.015,62.02,62.01,62.015,39200000.0
2009-01-19 06:52:00,62.015,62.02,62.015,62.02,11000000.0
2009-01-19 06:53:00,62.025,62.03,62.015,62.03,17400000.0
2009-01-19 06:54:00,62.035,62.04,62.025,62.04,15000000.0
2009-01-19 06:55:00,62.035,62.035,62.025,62.025,12200000.0
2009-01-19 06:56:00,62.02,62.03,61.975,62.0,105600000.0
2009-01-19 06:57:00,61.99,61.99,61.885,61.895,92400000.0
2009-01-19 06:58:00,61.895,61.895,61.845,61.88,76200000.0
2009-01-19 06:59:00,61.88,61.92,61.88,61.89,69000000.0
2009-01-19 07:00:00,61.885,61.9,61.875,61.88,24200000.0
2009-01-19 07:01:00,61.875,61.875,61.87,61.875,9000000.0
2009-01-19 07:02:00,61.87,61.945,61.87,61.94,72200000.0
2009-01-19 07:03:00,61.925,61.965,61.925,61.93,67400000.0
2009-01-19 07:04:00,61.925,61.945,61.905,61.945,108000000.0
2009-01-19 07:05:00,61.945,61.975,61.94,61.96,103800000.0
2009-01-19 07:06:00,61.955,61.955,61.93,61.945,27000000.0
2009-01-19 07:07:00,61.945,61.95,61.92,61.92,25000000.0
2009-01-19 07:08:00,61.876,61.897,61.862,61.887,176200000.0
2009-01-19 07:09:00,61.925,61.93,61.925,61.925,3000000.0
2009-01-19 07:10:00,61.925,61.925,61.9,61.905,9000000.0
2009-01-19 07:11:00,61.9,61.9,61.865,61.865,30600000.0
2009-01-19 07:12:00,61.865,61.87,61.86,61.86,9200000.0
2009-01-19 07:13:00,61.865,61.87,61.86,61.86,23000000.0
2009-01-19 07:14:00,61.86,61.89,61.86,61.875,15400000.0
2009-01-19 07:15:00,61.875,61.875,61.855,61.865,22000000.0
2009-01-19 07:16:00,61.865,61.865,61.86,61.86,2000000.0
2009-01-19 07:17:00,61.86,61.86,61.86,61.86,1000000.0
2009-01-19 07:18:00,61.855,61.855,61.845,61.85,15000000.0
2009-01-19 07:19:00,61.85,61.85,61.85,61.85,2000000.0
2009-01-19 07:20:00,61.855,61.855,61.855,61.855,2000000.0
2009-01-19 07:21:00,61.855,61.91,61.855,61.87,52400000.0
2009-01-19 07:22:00,61.87,61.905,61.86,61.86,36200000.0
2009-01-19 07:23:00,61.86,61.87,61.86,61.86,8000000.0
2009-01-19 07:24:00,61.855,61.87,61.855,61.87,4000000.0
2009-01-19 07:25:00,61.875,61.88,61.86,61.865,27600000.0
2009-01-19 07:26:00,61.865,61.9,61.865,61.9,15400000.0
2009-01-19 07:27:00,61.9,61.905,61.87,61.88,18400000.0
2009-01-19 07:28:00,61.875,61.88,61.87,61.88,14600000.0
2009-01-19 07:29:00,61.89,61.89,61.86,61.865,20800000.0
2009-01-19 07:30:00,61.86,61.86,61.855,61.855,12400000.0
2009-01-19 07:31:00,61.855,61.875,61.855,61.87,15000000.0
2009-01-19 07:32:00,61.855,61.855,61.85,61.85,15600000.0
2009-01-19 07:33:00,61.85,61.85,61.76,61.765,35600000.0
2009-01-19 07:34:00,61.76,61.77,61.72,61.72,56000000.0
2009-01-19 07:35:00,61.715,61.725,61.695,61.71,43400000.0
2009-01-19 07:36:00,61.71,61.745,61.705,61.735,87400000.0
2009-01-19 07:37:00,61.74,61.785,61.74,61.78,38000000.0
2009-01-19 07:38:00,61.775,61.775,61.735,61.735,23600000.0
2009-01-19 07:39:00,61.74,61.76,61.74,61.745,29600000.0
2009-01-19 07:40:00,61.74,61.775,61.735,61.77,60400000.0
2009-01-19 07:41:00,61.765,61.77,61.765,61.77,11000000.0
2009-01-19 07:42:00,61.765,61.81,61.76,61.81,29000000.0
2009-01-19 07:43:00,61.815,61.83,61.775,61.79,34600000.0
2009-01-19 07:44:00,61.785,61.79,61.78,61.78,14400000.0
2009-01-19 07:45:00,61.78,61.78,61.755,61.775,46600000.0
2009-01-19 07:46:00,61.785,61.815,61.785,61.805,45200000.0
2009-01-19 07:47:00,61.805,61.815,61.805,61.81,5000000.0
2009-01-19 07:48:00,61.815,61.82,61.81,61.82,11000000.0
2009-01-19 07:49:00,61.82,61.82,61.82,61.82,5000000.0
2009-01-19 07:50:00,61.82,61.835,61.8,61.8,63400000.0
2009-01-19 07:51:00,61.8,61.81,61.795,61.81,28600000.0
2009-01-19 07:52:00,61.805,61.82,61.8,61.815,19000000.0
2009-01-19 07:53:00,61.815,61.82,61.81,61.815,16000000.0
2009-01-19 07:54:00,61.815,61.825,61.815,61.82,9000000.0
2009-01-19 07:55:00,61.815,61.82,61.815,61.82,4000000.0
2009-01-19 07:56:00,61.82,61.84,61.815,61.825,26600000.0
2009-01-19 07:57:00,61.825,61.835,61.825,61.83,11600000.0
2009-01-19 07:58:00,61.86,61.87,61.83,61.855,87000000.0
2009-01-19 07:59:00,61.855,61.9,61.85,61.9,34600000.0
2009-01-19 08:00:00,61.895,61.915,61.87,61.885,60600000.0
2009-01-19 08:01:00,61.885,61.905,61.885,61.895,79600000.0
2009-01-19 08:02:00,61.89,61.89,61.89,61.89,20400000.0
2009-01-19 08:03:00,61.89,61.89,61.86,61.86,36000000.0
2009-01-19 08:04:00,61.86,61.87,61.845,61.85,35800000.0
2009-01-19 08:05:00,61.85,61.875,61.83,61.83,34600000.0
2009-01-19 08:06:00,61.825,61.83,61.815,61.825,21000000.0
2009-01-19 08:07:00,61.82,61.825,61.8,61.81,55200000.0
2009-01-19 08:08:00,61.8,61.82,61.795,61.81,19600000.0
2009-01-19 08:09:00,61.82,61.83,61.815,61.82,16000000.0
2009-01-19 08:10:00,61.825,61.825,61.805,61.81,22400000.0
2009-01-19 08:11:00,61.81,61.845,61.81,61.845,64400000.0
2009-01-19 08:12:00,61.845,61.87,61.835,61.835,43800000.0
2009-01-19 08:13:00,61.83,61.83,61.81,61.81,11600000.0
2009-01-19 08:14:00,61.81,61.84,61.81,61.84,23600000.0
2009-01-19 08:15:00,61.83,61.845,61.81,61.81,67000000.0
2009-01-19 08:16:00,61.81,61.85,61.81,61.84,34200000.0
2009-01-19 08:17:00,61.845,61.85,61.845,61.845,14000000.0
2009-01-19 08:18:00,61.845,61.85,61.825,61.825,16000000.0
2009-01-19 08:19:00,61.825,61.93,61.82,61.875,55800000.0
2009-01-19 08:20:00,61.88,61.92,61.875,61.915,58600000.0
2009-01-19 08:21:00,61.925,61.925,61.885,61.885,19800000.0
2009-01-19 08:22:00,61.885,61.895,61.885,61.895,10000000.0
2009-01-19 08:23:00,61.89,61.89,61.83,61.83,33600000.0
2009-01-19 08:24:00,61.835,61.865,61.83,61.86,55400000.0
2009-01-19 08:25:00,61.86,61.865,61.805,61.805,52400000.0
2009-01-19 08:26:00,61.8,61.845,61.78,61.805,90400000.0
2009-01-19 08:27:00,61.82,61.825,61.795,61.8,32400000.0
2009-01-19 08:28:00,61.795,61.795,61.72,61.72,67000000.0
2009-01-19 08:29:00,61.745,61.75,61.725,61.75,97000000.0
2009-01-19 08:30:00,61.75,61.78,61.73,61.77,219600000.0
2009-01-19 08:31:00,61.765,61.775,61.74,61.755,80800000.0
2009-01-19 08:32:00,61.76,61.81,61.76,61.8,43600000.0
2009-01-19 08:33:00,61.8,61.815,61.76,61.76,69600000.0
2009-01-19 08:34:00,61.76,61.825,61.76,61.825,78200000.0
2009-01-19 08:35:00,61.82,61.83,61.8,61.82,51200000.0
2009-01-19 08:36:00,61.82,61.88,61.81,61.88,67000000.0
2009-01-19 08:37:00,61.88,61.89,61.83,61.83,108200000.0
2009-01-19 08:38:00,61.825,61.86,61.825,61.845,38200000.0
2009-01-19 08:39:00,61.845,61.85,61.835,61.85,21000000.0
2009-01-19 08:40:00,61.85,61.86,61.825,61.83,19200000.0
2009-01-19 08:41:00,61.83,61.83,61.775,61.775,101200000.0
2009-01-19 08:42:00,61.775,61.775,61.77,61.775,10800000.0
2009-01-19 08:43:00,61.775,61.775,61.71,61.71,91200001.0
2009-01-19 08:44:00,61.695,61.73,61.695,61.715,146600000.0
2009-01-19 08:45:00,61.71,61.71,61.615,61.625,147199998.0
2009-01-19 08:46:00,61.62,61.645,61.585,61.605,121800000.0
2009-01-19 08:47:00,61.605,61.65,61.605,61.645,37200000.0
2009-01-19 08:48:00,61.65,61.665,61.645,61.655,42600000.0
2009-01-19 08:49:00,61.655,61.7,61.635,61.655,79400000.0
2009-01-19 08:50:00,61.655,61.67,61.645,61.67,31200000.0
2009-01-19 08:51:00,61.675,61.7,61.675,61.7,25000000.0
2009-01-19 08:52:00,61.7,61.78,61.685,61.715,81400001.0
2009-01-19 08:53:00,61.725,61.725,61.67,61.675,81200000.0
2009-01-19 08:54:00,61.675,61.695,61.66,61.695,63000000.0
2009-01-19 08:55:00,61.7,61.705,61.695,61.695,15000000.0
2009-01-19 08:56:00,61.71,61.72,61.69,61.7,44400001.0
2009-01-19 08:57:00,61.72,61.74,61.72,61.74,18000000.0
2009-01-19 08:58:00,61.735,61.735,61.67,61.675,71600000.0
2009-01-19 08:59:00,61.67,61.67,61.66,61.665,14800000.0
2009-01-19 09:00:00,61.665,61.665,61.625,61.64,31400000.0
2009-01-19 09:01:00,61.64,61.655,61.63,61.64,40900000.0
2009-01-19 09:02:00,61.635,61.65,61.6,61.605,80400000.0
2009-01-19 09:03:00,61.6,61.6,61.55,61.59,61300000.0
2009-01-19 09:04:00,61.59,61.595,61.57,61.57,78200000.0
2009-01-19 09:05:00,61.58,61.595,61.555,61.555,100200000.0
2009-01-19 09:06:00,61.56,61.575,61.54,61.54,82600000.0
2009-01-19 09:07:00,61.535,61.545,61.46,61.46,134400000.0
2009-01-19 09:08:00,61.46,61.53,61.425,61.53,117800000.0
2009-01-19 09:09:00,61.535,61.65,61.505,61.505,408200001.0
2009-01-19 09:10:00,61.505,61.505,61.415,61.415,382400000.0
2009-01-19 09:11:00,61.415,61.45,61.35,61.425,268400000.0
2009-01-19 09:12:00,61.425,61.435,61.36,61.38,100600000.0
2009-01-19 09:13:00,61.375,61.445,61.375,61.43,124600000.0
2009-01-19 09:14:00,61.42,61.455,61.385,61.42,116000000.0
2009-01-19 09:15:00,61.42,61.46,61.35,61.35,124200000.0
2009-01-19 09:16:00,61.35,61.35,61.18,61.2,364600000.0
2009-01-19 09:17:00,61.2,61.21,61.175,61.175,205800000.0
2009-01-19 09:18:00,61.17,61.275,61.17,61.195,226300000.0
2009-01-19 09:19:00,61.225,61.225,61.18,61.22,176600000.0
2009-01-19 09:20:00,61.225,61.25,61.19,61.19,172200001.0
2009-01-19 09:21:00,61.185,61.195,61.07,61.07,227800000.0
2009-01-19 09:22:00,61.065,61.065,60.895,60.945,419300000.0
2009-01-19 09:23:00,60.95,60.985,60.895,60.945,407800000.0
2009-01-19 09:24:00,60.935,61.0,60.935,61.0,130600000.0
2009-01-19 09:25:00,61.0,61.04,60.985,61.03,144600000.0
2009-01-19 09:26:00,61.03,61.1,61.03,61.1,177400000.0
2009-01-19 09:27:00,61.105,61.105,61.035,61.07,205100000.0
2009-01-19 09:28:00,61.065,61.095,61.065,61.085,46400000.0
2009-01-19 09:29:00,61.08,61.135,61.07,61.11,139800000.0
2009-01-19 09:30:00,61.125,61.16,61.095,61.1,146200000.0
2009-01-19 09:31:00,61.105,61.115,61.05,61.065,125400000.0
2009-01-19 09:32:00,61.065,61.11,61.06,61.095,159200000.0
2009-01-19 09:33:00,61.1,61.135,61.095,61.125,70400000.0
2009-01-19 09:34:00,61.12,61.14,61.085,61.105,131800000.0
2009-01-19 09:35:00,61.105,61.105,61.045,61.06,121000000.0
2009-01-19 09:36:00,61.065,61.065,61.015,61.05,122400000.0
2009-01-19 09:37:00,61.045,61.05,61.03,61.05,117400000.0
2009-01-19 09:38:00,61.05,61.1,61.04,61.08,269400000.0
2009-01-19 09:39:00,61.075,61.075,61.005,61.015,175200000.0
2009-01-19 09:40:00,61.02,61.035,60.995,60.995,65400000.0
2009-01-19 09:41:00,61.0,61.055,61.0,61.045,128200000.0
2009-01-19 09:42:00,61.045,61.045,61.0,61.015,113200000.0
2009-01-19 09:43:00,61.015,61.015,60.935,60.985,101700000.0
2009-01-19 09:44:00,60.99,61.005,60.945,60.95,142000000.0
2009-01-19 09:45:00,60.95,60.975,60.91,60.945,60600000.0
2009-01-19 09:46:00,60.945,60.96,60.865,60.865,166000000.0
2009-01-19 09:47:00,60.865,60.915,60.865,60.91,205800000.0
2009-01-19 09:48:00,60.905,60.92,60.87,60.905,194800000.0
2009-01-19 09:49:00,60.91,61.025,60.895,61.0,170400000.0
2009-01-19 09:50:00,61.0,61.0,60.965,60.965,67600000.0
2009-01-19 09:51:00,60.965,60.995,60.96,60.995,31400000.0
2009-01-19 09:52:00,60.995,61.075,60.995,61.07,58400000.0
2009-01-19 09:53:00,61.055,61.075,61.055,61.07,56600000.0
2009-01-19 09:54:00,61.065,61.075,61.025,61.04,59600000.0
2009-01-19 09:55:00,61.04,61.11,61.035,61.105,178000000.0
2009-01-19 09:56:00,61.08,61.115,61.07,61.115,171200000.0
2009-01-19 09:57:00,61.115,61.205,61.115,61.2,120200000.0
2009-01-19 09:58:00,61.205,61.22,61.18,61.18,105600000.0
2009-01-19 09:59:00,61.18,61.195,61.145,61.165,176600000.0
2009-01-19 10:00:00,61.155,61.22,61.155,61.22,214000000.0
2009-01-19 10:01:00,61.21,61.26,61.205,61.26,80800000.0
2009-01-19 10:02:00,61.255,61.27,61.185,61.185,294800000.0
2009-01-19 10:03:00,61.19,61.22,61.16,61.215,313600000.0
2009-01-19 10:04:00,61.215,61.225,61.19,61.19,340200000.0
2009-01-19 10:05:00,61.19,61.22,61.18,61.185,274000000.0
2009-01-19 10:06:00,61.18,61.215,61.18,61.205,239200000.0
2009-01-19 10:07:00,61.24,61.245,61.175,61.185,304200000.0
2009-01-19 10:08:00,61.185,61.2,61.16,61.17,234000000.0
2009-01-19 10:09:00,61.165,61.19,61.165,61.18,196000000.0
2009-01-19 10:10:00,61.18,61.195,61.175,61.195,172000000.0
2009-01-19 10:11:00,61.195,61.215,61.19,61.205,85300000.0
2009-01-19 10:12:00,61.21,61.23,61.2,61.21,139500000.0
2009-01-19 10:13:00,61.21,61.245,61.21,61.235,50000000.0
2009-01-19 10:14:00,61.24,61.255,61.21,61.225,105600000.0
2009-01-19 10:15:00,61.23,61.28,61.225,61.275,196000000.0
2009-01-19 10:16:00,61.28,61.335,61.275,61.325,60800000.0
2009-01-19 10:17:00,61.33,61.335,61.31,61.325,64800000.0
2009-01-19 10:18:00,61.325,61.39,61.32,61.39,136200000.0
2009-01-19 10:19:00,61.395,61.57,61.39,61.535,162200000.0
2009-01-19 10:20:00,61.515,61.54,61.51,61.525,66200000.0
2009-01-19 10:21:00,61.53,61.545,61.505,61.53,25000000.0
2009-01-19 10:22:00,61.525,61.525,61.445,61.445,68400000.0
2009-01-19 10:23:00,61.44,61.52,61.435,61.5,114000000.0
2009-01-19 10:24:00,61.505,61.505,61.48,61.485,41000000.0
2009-01-19 10:25:00,61.49,61.505,61.47,61.475,35000000.0
2009-01-19 10:26:00,61.48,61.485,61.4,61.415,134000000.0
2009-01-19 10:27:00,61.42,61.47,61.405,61.47,271400000.0
2009-01-19 10:28:00,61.475,61.475,61.435,61.435,123600000.0
2009-01-19 10:29:00,61.43,61.44,61.42,61.425,78200000.0
2009-01-19 10:30:00,61.42,61.475,61.41,61.475,143600000.0
2009-01-19 10:31:00,61.475,61.485,61.43,61.435,155000000.0
2009-01-19 10:32:00,61.43,61.435,61.325,61.335,292000000.0
2009-01-19 10:33:00,61.345,61.36,61.335,61.345,194000000.0
2009-01-19 10:34:00,61.345,61.345,61.25,61.265,256800000.0
2009-01-19 10:35:00,61.27,61.3,61.265,61.28,202400000.0
2009-01-19 10:36:00,61.29,61.355,61.28,61.345,207400000.0
2009-01-19 10:37:00,61.345,61.345,61.295,61.295,397600000.0
2009-01-19 10:38:00,61.29,61.32,61.29,61.305,373200000.0
2009-01-19 10:39:00,61.305,61.305,61.275,61.285,158000000.0
2009-01-19 10:40:00,61.295,61.335,61.295,61.3,247400000.0
2009-01-19 10:41:00,61.3,61.315,61.26,61.28,196000000.0
2009-01-19 10:42:00,61.275,61.325,61.275,61.295,340800000.0
2009-01-19 10:43:00,61.295,61.305,61.275,61.285,230600000.0
2009-01-19 10:44:00,61.29,61.295,61.265,61.27,72800000.0
2009-01-19 10:45:00,61.27,61.28,61.26,61.26,78600000.0
2009-01-19 10:46:00,61.26,61.27,61.255,61.27,61600000.0
2009-01-19 10:47:00,61.27,61.28,61.26,61.265,213000000.0
2009-01-19 10:48:00,61.26,61.27,61.225,61.23,128600000.0
2009-01-19 10:49:00,61.23,61.26,61.225,61.255,258000000.0
2009-01-19 10:50:00,61.255,61.27,61.225,61.235,311400000.0
2009-01-19 10:51:00,61.235,61.275,61.225,61.27,294200000.0
2009-01-19 10:52:00,61.27,61.295,61.24,61.27,242000000.0
2009-01-19 10:53:00,61.275,61.325,61.275,61.32,280600000.0
2009-01-19 10:54:00,61.325,61.33,61.31,61.31,191300000.0
2009-01-19 10:55:00,61.32,61.4,61.32,61.375,340400000.0
2009-01-19 10:56:00,61.375,61.39,61.36,61.375,401400000.0
2009-01-19 10:57:00,61.375,61.375,61.335,61.35,279300000.0
2009-01-19 10:58:00,61.345,61.345,61.315,61.325,196800000.0
2009-01-19 10:59:00,61.32,61.385,61.305,61.385,148200000.0
2009-01-19 11:00:00,61.39,61.39,61.355,61.36,137400000.0
2009-01-19 11:01:00,61.365,61.365,61.345,61.345,85600000.0
2009-01-19 11:02:00,61.345,61.355,61.32,61.335,298400000.0
2009-01-19 11:03:00,61.335,61.375,61.33,61.37,163000000.0
2009-01-19 11:04:00,61.375,61.375,61.355,61.36,190000000.0
2009-01-19 11:05:00,61.365,61.42,61.365,61.42,298000000.0
2009-01-19 11:06:00,61.42,61.47,61.405,61.46,326200000.0
2009-01-19 11:07:00,61.46,61.525,61.45,61.51,107600000.0
2009-01-19 11:08:00,61.515,61.515,61.485,61.49,87800000.0
2009-01-19 11:09:00,61.49,61.525,61.485,61.52,68800000.0
2009-01-19 11:10:00,61.525,61.55,61.515,61.54,63600000.0
2009-01-19 11:11:00,61.535,61.565,61.535,61.56,49600000.0
2009-01-19 11:12:00,61.56,61.62,61.54,61.605,191800000.0
2009-01-19 11:13:00,61.6,61.62,61.525,61.6,250300000.0
2009-01-19 11:14:00,61.6,61.6,61.52,61.555,309600000.0
2009-01-19 11:15:00,61.55,61.585,61.52,61.53,182300000.0
2009-01-19 11:16:00,61.52,61.535,61.505,61.515,84400000.0
2009-01-19 11:17:00,61.52,61.52,61.5,61.515,44000000.0
2009-01-19 11:18:00,61.525,61.56,61.495,61.495,145600000.0
2009-01-19 11:19:00,61.495,61.495,61.45,61.45,107000000.0
2009-01-19 11:20:00,61.46,61.46,61.425,61.455,124600000.0
2009-01-19 11:21:00,61.455,61.455,61.425,61.425,47800000.0
2009-01-19 11:22:00,61.425,61.455,61.425,61.43,19200000.0
2009-01-19 11:23:00,61.435,61.45,61.405,61.405,69000000.0
2009-01-19 11:24:00,61.42,61.42,61.395,61.41,77600000.0
2009-01-19 11:25:00,61.405,61.415,61.4,61.405,85400000.0
2009-01-19 11:26:00,61.405,61.445,61.395,61.405,298000000.0
2009-01-19 11:27:00,61.405,61.46,61.4,61.46,152200000.0
2009-01-19 11:28:00,61.455,61.495,61.435,61.475,161600000.0
2009-01-19 11:29:00,61.475,61.5,61.47,61.485,156000000.0
2009-01-19 11:30:00,61.495,61.52,61.485,61.515,131200000.0
2009-01-19 11:31:00,61.51,61.515,61.495,61.51,125000000.0
2009-01-19 11:32:00,61.505,61.505,61.38,61.38,416300000.0
2009-01-19 11:33:00,61.38,61.405,61.38,61.39,259000000.0
2009-01-19 11:34:00,61.405,61.43,61.38,61.41,282800000.0
2009-01-19 11:35:00,61.415,61.415,61.405,61.415,66000000.0
2009-01-19 11:36:00,61.405,61.415,61.4,61.415,73200000.0
2009-01-19 11:37:00,61.415,61.425,61.365,61.37,150600000.0
2009-01-19 11:38:00,61.365,61.37,61.34,61.35,247400000.0
2009-01-19 11:39:00,61.35,61.375,61.35,61.37,112800000.0
2009-01-19 11:40:00,61.375,61.385,61.355,61.385,199400000.0
2009-01-19 11:41:00,61.385,61.405,61.36,61.38,186100000.0
2009-01-19 11:42:00,61.375,61.38,61.365,61.375,24200000.0
2009-01-19 11:43:00,61.38,61.415,61.37,61.395,102600000.0
2009-01-19 11:44:00,61.38,61.415,61.38,61.395,170000000.0
2009-01-19 11:45:00,61.395,61.415,61.35,61.395,274200000.0
2009-01-19 11:46:00,61.405,61.42,61.395,61.405,110000000.0
2009-01-19 11:47:00,61.41,61.435,61.405,61.41,105100000.0
2009-01-19 11:48:00,61.415,61.445,61.41,61.415,30600000.0
2009-01-19 11:49:00,61.415,61.415,61.4,61.405,12000000.0
2009-01-19 11:50:00,61.415,61.425,61.4,61.425,24000000.0
2009-01-19 11:51:00,61.425,61.44,61.42,61.425,50800000.0
2009-01-19 11:52:00,61.42,61.44,61.42,61.44,23000000.0
2009-01-19 11:53:00,61.435,61.455,61.41,61.425,116800000.0
2009-01-19 11:54:00,61.42,61.445,61.415,61.445,45800000.0
2009-01-19 11:55:00,61.45,61.54,61.45,61.515,76000000.0
2009-01-19 11:56:00,61.515,61.535,61.51,61.515,38100000.0
2009-01-19 11:57:00,61.515,61.52,61.49,61.49,45000000.0
2009-01-19 11:58:00,61.49,61.505,61.475,61.475,65400000.0
2009-01-19 11:59:00,61.475,61.485,61.47,61.47,40000000.0
2009-01-19 12:00:00,61.47,61.485,61.45,61.46,81600000.0
2009-01-19 12:01:00,61.455,61.475,61.45,61.475,43800000.0
2009-01-19 12:02:00,61.475,61.495,61.465,61.495,73800000.0
2009-01-19 12:03:00,61.49,61.49,61.45,61.45,73000000.0
2009-01-19 12:04:00,61.45,61.46,61.375,61.39,191700000.0
2009-01-19 12:05:00,61.39,61.435,61.385,61.42,113800000.0
2009-01-19 12:06:00,61.42,61.43,61.395,61.43,90400000.0
2009-01-19 12:07:00,61.43,61.46,61.43,61.445,37400000.0
2009-01-19 12:08:00,61.445,61.48,61.445,61.475,22000000.0
2009-01-19 12:09:00,61.475,61.51,61.465,61.5,63200000.0
2009-01-19 12:10:00,61.5,61.535,61.495,61.495,210399999.0
2009-01-19 12:11:00,61.495,61.52,61.495,61.505,78800000.0
2009-01-19 12:12:00,61.505,61.52,61.425,61.44,98000000.0
2009-01-19 12:13:00,61.435,61.5,61.425,61.445,267800000.0
2009-01-19 12:14:00,61.445,61.49,61.445,61.475,164000000.0
2009-01-19 12:15:00,61.485,61.49,61.44,61.44,224800000.0
2009-01-19 12:16:00,61.445,61.475,61.44,61.47,98200000.0
2009-01-19 12:17:00,61.465,61.465,61.46,61.465,10400000.0
2009-01-19 12:18:00,61.46,61.48,61.45,61.45,54400000.0
2009-01-19 12:19:00,61.445,61.48,61.445,61.47,75600000.0
2009-01-19 12:20:00,61.47,61.48,61.45,61.46,69600000.0
2009-01-19 12:21:00,61.455,61.47,61.42,61.45,139200000.0
2009-01-19 12:22:00,61.45,61.485,61.44,61.455,103600000.0
2009-01-19 12:23:00,61.445,61.47,61.445,61.45,118000000.0
2009-01-19 12:24:00,61.455,61.495,61.45,61.48,64400000.0
2009-01-19 12:25:00,61.48,61.505,61.47,61.49,76000000.0
2009-01-19 12:26:00,61.505,61.525,61.47,61.48,234000000.0
2009-01-19 12:27:00,61.485,61.53,61.485,61.53,179600000.0
2009-01-19 12:28:00,61.53,61.585,61.53,61.565,79400000.0
2009-01-19 12:29:00,61.565,61.58,61.555,61.57,72000000.0
2009-01-19 12:30:00,61.565,61.575,61.55,61.575,96400000.0
2009-01-19 12:31:00,61.585,61.585,61.54,61.545,83000000.0
2009-01-19 12:32:00,61.545,61.545,61.495,61.505,123600000.0
2009-01-19 12:33:00,61.515,61.515,61.49,61.505,118600000.0
2009-01-19 12:34:00,61.51,61.525,61.51,61.525,37600000.0
2009-01-19 12:35:00,61.52,61.53,61.52,61.53,32200000.0
2009-01-19 12:36:00,61.54,61.54,61.54,61.54,2000000.0
2009-01-19 12:37:00,61.545,61.58,61.54,61.56,105000000.0
2009-01-19 12:38:00,61.56,61.595,61.55,61.56,102000000.0
2009-01-19 12:39:00,61.56,61.56,61.555,61.555,26600000.0
2009-01-19 12:40:00,61.555,61.565,61.53,61.535,113600000.0
2009-01-19 12:41:00,61.535,61.555,61.525,61.545,48200000.0
2009-01-19 12:42:00,61.555,61.555,61.53,61.53,16200000.0
2009-01-19 12:43:00,61.53,61.53,61.5,61.505,43200000.0
2009-01-19 12:44:00,61.51,61.525,61.51,61.525,19000000.0
2009-01-19 12:45:00,61.515,61.515,61.45,61.455,53600000.0
2009-01-19 12:46:00,61.455,61.455,61.425,61.43,94200000.0
2009-01-19 12:47:00,61.425,61.485,61.425,61.48,199600000.0
2009-01-19 12:48:00,61.485,61.51,61.475,61.51,84800000.0
2009-01-19 12:49:00,61.51,61.51,61.43,61.46,182000000.0
2009-01-19 12:50:00,61.46,61.485,61.46,61.475,143600000.0
2009-01-19 12:51:00,61.475,61.475,61.45,61.465,69800000.0
2009-01-19 12:52:00,61.46,61.47,61.455,61.465,18400000.0
2009-01-19 12:53:00,61.465,61.48,61.46,61.48,25400000.0
2009-01-19 12:54:00,61.485,61.515,61.485,61.5,131600000.0
2009-01-19 12:55:00,61.505,61.51,61.495,61.495,48200000.0
2009-01-19 12:56:00,61.495,61.5,61.44,61.44,203800000.0
2009-01-19 12:57:00,61.44,61.445,61.39,61.39,124000000.0
2009-01-19 12:58:00,61.39,61.405,61.325,61.325,253000000.0
2009-01-19 12:59:00,61.33,61.38,61.325,61.355,168600000.0
2009-01-19 13:00:00,61.355,61.375,61.32,61.32,208400000.0
2009-01-19 13:01:00,61.32,61.32,61.295,61.315,79600000.0
2009-01-19 13:02:00,61.315,61.32,61.3,61.32,32600000.0
2009-01-19 13:03:00,61.315,61.325,61.295,61.315,54600000.0
2009-01-19 13:04:00,61.31,61.31,61.29,61.29,19400000.0
2009-01-19 13:05:00,61.29,61.325,61.29,61.315,23000000.0
2009-01-19 13:06:00,61.31,61.32,61.3,61.3,36000000.0
2009-01-19 13:07:00,61.3,61.3,61.185,61.195,144000000.0
2009-01-19 13:08:00,61.18,61.23,61.07,61.075,259900000.0
2009-01-19 13:09:00,61.075,61.15,61.06,61.125,86200000.0
2009-01-19 13:10:00,61.125,61.15,61.12,61.15,105400000.0
2009-01-19 13:11:00,61.165,61.215,61.145,61.215,121000000.0
2009-01-19 13:12:00,61.22,61.235,61.21,61.21,56000000.0
2009-01-19 13:13:00,61.21,61.25,61.175,61.175,137600000.0
2009-01-19 13:14:00,61.175,61.195,61.135,61.16,287000000.0
2009-01-19 13:15:00,61.16,61.205,61.14,61.175,117200000.0
2009-01-19 13:16:00,61.18,61.18,61.105,61.125,276600000.0
2009-01-19 13:17:00,61.135,61.135,61.105,61.12,275000000.0
2009-01-19 13:18:00,61.12,61.135,61.11,61.125,219800000.0
2009-01-19 13:19:00,61.125,61.165,61.115,61.165,117200000.0
2009-01-19 13:20:00,61.165,61.2,61.145,61.155,214400000.0
2009-01-19 13:21:00,61.175,61.175,61.15,61.165,87000000.0
2009-01-19 13:22:00,61.165,61.17,61.13,61.155,153200000.0
2009-01-19 13:23:00,61.14,61.16,61.11,61.11,78600000.0
2009-01-19 13:24:00,61.115,61.16,61.115,61.16,74800000.0
2009-01-19 13:25:00,61.18,61.21,61.15,61.21,110600000.0
2009-01-19 13:26:00,61.21,61.225,61.2,61.21,117200000.0
2009-01-19 13:27:00,61.21,61.225,61.205,61.22,150400000.0
2009-01-19 13:28:00,61.22,61.225,61.16,61.16,118000000.0
2009-01-19 13:29:00,61.16,61.23,61.135,61.23,90400000.0
2009-01-19 13:30:00,61.23,61.275,61.23,61.24,202200000.0
2009-01-19 13:31:00,61.23,61.265,61.205,61.265,73200000.0
2009-01-19 13:32:00,61.27,61.27,61.255,61.255,39800000.0
2009-01-19 13:33:00,61.25,61.265,61.25,61.26,33400000.0
2009-01-19 13:34:00,61.255,61.26,61.24,61.255,75000000.0
2009-01-19 13:35:00,61.25,61.27,61.25,61.27,76800000.0
2009-01-19 13:36:00,61.265,61.27,61.245,61.265,29800000.0
2009-01-19 13:37:00,61.255,61.27,61.255,61.26,4000000.0
2009-01-19 13:38:00,61.255,61.26,61.235,61.235,53200000.0
2009-01-19 13:39:00,61.24,61.245,61.215,61.225,220800000.0
2009-01-19 13:40:00,61.225,61.225,61.205,61.205,15000000.0
2009-01-19 13:41:00,61.2,61.205,61.17,61.17,114800000.0
2009-01-19 13:42:00,61.17,61.18,61.115,61.115,270800000.0
2009-01-19 13:43:00,61.12,61.12,61.11,61.115,57000000.0
2009-01-19 13:44:00,61.115,61.115,61.105,61.11,38800000.0
2009-01-19 13:45:00,61.11,61.195,61.085,61.155,269400000.0
2009-01-19 13:46:00,61.165,61.17,61.075,61.095,221400000.0
2009-01-19 13:47:00,61.095,61.145,61.08,61.14,183600000.0
2009-01-19 13:48:00,61.145,61.145,61.08,61.125,154200000.0
2009-01-19 13:49:00,61.13,61.14,61.115,61.14,32800000.0
2009-01-19 13:50:00,61.13,61.14,61.11,61.125,70800000.0
2009-01-19 13:51:00,61.12,61.125,61.1,61.115,142200000.0
2009-01-19 13:52:00,61.115,61.13,61.1,61.125,106100000.0
2009-01-19 13:53:00,61.125,61.175,61.12,61.14,96500000.0
2009-01-19 13:54:00,61.145,61.205,61.125,61.205,156800000.0
2009-01-19 13:55:00,61.205,61.205,61.16,61.185,86000000.0
2009-01-19 13:56:00,61.175,61.19,61.165,61.19,39600000.0
2009-01-19 13:57:00,61.185,61.185,61.12,61.12,88000000.0
2009-01-19 13:58:00,61.12,61.13,61.105,61.125,30400000.0
2009-01-19 13:59:00,61.12,61.14,61.12,61.14,29200000.0
2009-01-19 14:00:00,61.14,61.185,61.13,61.145,100400000.0
2009-01-19 14:01:00,61.145,61.15,61.14,61.15,108400000.0
2009-01-19 14:02:00,61.15,61.16,61.145,61.155,82400000.0
2009-01-19 14:03:00,61.155,61.2,61.155,61.175,91000000.0
2009-01-19 14:04:00,61.185,61.23,61.18,61.23,33000000.0
2009-01-19 14:05:00,61.225,61.225,61.205,61.205,10200000.0
2009-01-19 14:06:00,61.2,61.2,61.17,61.18,58800000.0
2009-01-19 14:07:00,61.18,61.19,61.175,61.185,132600000.0
2009-01-19 14:08:00,61.185,61.205,61.18,61.19,103600000.0
2009-01-19 14:09:00,61.19,61.23,61.185,61.205,113200000.0
2009-01-19 14:10:00,61.2,61.21,61.185,61.195,110400000.0
2009-01-19 14:11:00,61.19,61.21,61.175,61.185,176600000.0
2009-01-19 14:12:00,61.185,61.205,61.185,61.205,109200000.0
2009-01-19 14:13:00,61.205,61.21,61.205,61.21,17800000.0
2009-01-19 14:14:00,61.205,61.215,61.185,61.195,319800000.0
2009-01-19 14:15:00,61.195,61.2,61.175,61.19,282400000.0
2009-01-19 14:16:00,61.19,61.195,61.18,61.185,76000000.0
2009-01-19 14:17:00,61.185,61.22,61.175,61.215,144800000.0
2009-01-19 14:18:00,61.205,61.205,61.2,61.205,36000000.0
2009-01-19 14:19:00,61.205,61.215,61.205,61.21,58000000.0
2009-01-19 14:20:00,61.205,61.205,61.175,61.19,117200000.0
2009-01-19 14:21:00,61.195,61.21,61.155,61.16,146600000.0
2009-01-19 14:22:00,61.165,61.165,61.08,61.085,84400000.0
2009-01-19 14:23:00,61.095,61.135,61.09,61.115,94000000.0
2009-01-19 14:24:00,61.115,61.115,61.08,61.11,70000000.0
2009-01-19 14:25:00,61.11,61.125,61.1,61.11,37600000.0
2009-01-19 14:26:00,61.11,61.12,61.11,61.12,10000000.0
2009-01-19 14:27:00,61.11,61.11,61.09,61.095,65000000.0
2009-01-19 14:28:00,61.09,61.095,61.05,61.05,198800000.0
2009-01-19 14:29:00,61.05,61.06,61.0,61.03,223000000.0
2009-01-19 14:30:00,61.02,61.02,60.93,60.935,174600000.0
2009-01-19 14:31:00,60.935,60.935,60.805,60.875,201600000.0
2009-01-19 14:32:00,60.87,60.88,60.85,60.86,165600000.0
2009-01-19 14:33:00,60.86,60.915,60.86,60.9,80300000.0
2009-01-19 14:34:00,60.905,60.94,60.89,60.93,138200000.0
2009-01-19 14:35:00,60.925,60.935,60.905,60.915,18200000.0
2009-01-19 14:36:00,60.91,60.91,60.875,60.88,37800000.0
2009-01-19 14:37:00,60.89,60.905,60.89,60.895,20000000.0
2009-01-19 14:38:00,60.89,60.91,60.89,60.905,22400000.0
2009-01-19 14:39:00,60.905,60.92,60.905,60.915,33200000.0
2009-01-19 14:40:00,60.915,60.935,60.905,60.91,28000000.0
2009-01-19 14:41:00,60.9,60.91,60.875,60.88,48400000.0
2009-01-19 14:42:00,60.88,60.905,60.88,60.905,14000000.0
2009-01-19 14:43:00,60.91,60.955,60.91,60.955,36600000.0
2009-01-19 14:44:00,60.955,60.96,60.92,60.95,30800000.0
2009-01-19 14:45:00,60.95,60.965,60.95,60.955,7000000.0
2009-01-19 14:46:00,60.965,60.965,60.915,60.935,45800000.0
2009-01-19 14:47:00,60.92,60.94,60.895,60.91,127200000.0
2009-01-19 14:48:00,60.915,60.915,60.895,60.915,36200000.0
2009-01-19 14:49:00,60.91,60.96,60.905,60.96,115400000.0
2009-01-19 14:50:00,60.96,60.96,60.915,60.915,85400000.0
2009-01-19 14:51:00,60.915,60.92,60.91,60.915,17800000.0
2009-01-19 14:52:00,60.905,60.96,60.895,60.9,220200000.0
2009-01-19 14:53:00,60.9,60.93,60.89,60.915,175200000.0
2009-01-19 14:54:00,60.91,60.96,60.91,60.95,110400000.0
2009-01-19 14:55:00,60.95,60.96,60.935,60.955,86800000.0
2009-01-19 14:56:00,60.945,60.985,60.935,60.945,147800000.0
2009-01-19 14:57:00,60.945,60.945,60.91,60.91,147200000.0
2009-01-19 14:58:00,60.91,60.92,60.9,60.905,95600000.0
2009-01-19 14:59:00,60.915,60.915,60.88,60.88,79400000.0
2009-01-19 15:00:00,60.88,60.885,60.815,60.825,127400000.0
2009-01-19 15:01:00,60.825,60.84,60.79,60.795,56200000.0
2009-01-19 15:02:00,60.795,60.81,60.775,60.785,75200000.0
2009-01-19 15:03:00,60.775,60.8,60.775,60.795,50000000.0
2009-01-19 15:04:00,60.79,60.805,60.78,60.795,156600000.0
2009-01-19 15:05:00,60.81,60.83,60.8,60.805,160600000.0
2009-01-19 15:06:00,60.8,60.8,60.775,60.78,233600000.0
2009-01-19 15:07:00,60.785,60.785,60.755,60.775,71000000.0
2009-01-19 15:08:00,60.765,60.785,60.76,60.78,60600000.0
2009-01-19 15:09:00,60.78,60.78,60.75,60.76,66000000.0
2009-01-19 15:10:00,60.755,60.76,60.74,60.75,33600000.0
2009-01-19 15:11:00,60.745,60.745,60.685,60.685,115000000.0
2009-01-19 15:12:00,60.69,60.705,60.67,60.68,84200000.0
2009-01-19 15:13:00,60.685,60.685,60.62,60.625,170800000.0
2009-01-19 15:14:00,60.62,60.705,60.62,60.695,145000000.0
2009-01-19 15:15:00,60.695,60.73,60.67,60.67,285800000.0
2009-01-19 15:16:00,60.67,60.67,60.625,60.635,269400000.0
2009-01-19 15:17:00,60.635,60.635,60.51,60.51,263600000.0
2009-01-19 15:18:00,60.515,60.535,60.48,60.535,248000000.0
2009-01-19 15:19:00,60.535,60.605,60.53,60.6,149000000.0
2009-01-19 15:20:00,60.6,60.625,60.58,60.625,187200000.0
2009-01-19 15:21:00,60.62,60.655,60.595,60.645,288000000.0
2009-01-19 15:22:00,60.65,60.66,60.59,60.595,316000000.0
2009-01-19 15:23:00,60.595,60.6,60.54,60.57,155800000.0
2009-01-19 15:24:00,60.57,60.61,60.545,60.595,140200000.0
2009-01-19 15:25:00,60.595,60.615,60.57,60.615,67000000.0
2009-01-19 15:26:00,60.61,60.645,60.61,60.635,81600000.0
2009-01-19 15:27:00,60.635,60.655,60.63,60.64,129600000.0
2009-01-19 15:28:00,60.665,60.67,60.655,60.665,98800000.0
2009-01-19 15:29:00,60.665,60.705,60.665,60.69,54400000.0
2009-01-19 15:30:00,60.69,60.72,60.69,60.72,75200000.0
2009-01-19 15:31:00,60.72,60.725,60.7,60.72,185800000.0
2009-01-19 15:32:00,60.72,60.765,60.71,60.745,126000000.0
2009-01-19 15:33:00,60.735,60.745,60.655,60.675,149800000.0
2009-01-19 15:34:00,60.68,60.7,60.64,60.655,200000000.0
2009-01-19 15:35:00,60.66,60.695,60.66,60.685,118400000.0
2009-01-19 15:36:00,60.68,60.72,60.675,60.7,131000000.0
2009-01-19 15:37:00,60.7,60.7,60.69,60.69,39600000.0
2009-01-19 15:38:00,60.69,60.695,60.685,60.69,79800000.0
2009-01-19 15:39:00,60.695,60.71,60.65,60.705,116600000.0
2009-01-19 15:40:00,60.71,60.725,60.695,60.695,84200000.0
2009-01-19 15:41:00,60.695,60.71,60.695,60.7,41400000.0
2009-01-19 15:42:00,60.695,60.695,60.585,60.595,118800000.0
2009-01-19 15:43:00,60.59,60.6,60.55,60.58,152000000.0
2009-01-19 15:44:00,60.58,60.61,60.575,60.61,64800000.0
2009-01-19 15:45:00,60.595,60.6,60.58,60.595,83600000.0
2009-01-19 15:46:00,60.595,60.62,60.595,60.6,22800000.0
2009-01-19 15:47:00,60.595,60.595,60.56,60.575,56000000.0
2009-01-19 15:48:00,60.575,60.575,60.43,60.46,164700000.0
2009-01-19 15:49:00,60.475,60.495,60.425,60.425,118400000.0
2009-01-19 15:50:00,60.425,60.52,60.41,60.5,122800000.0
2009-01-19 15:51:00,60.5,60.53,60.49,60.53,111000000.0
2009-01-19 15:52:00,60.53,60.565,60.53,60.56,102600000.0
2009-01-19 15:53:00,60.56,60.665,60.55,60.66,176600000.0
2009-01-19 15:54:00,60.66,60.69,60.62,60.62,184000000.0
2009-01-19 15:55:00,60.62,60.62,60.585,60.605,103800000.0
2009-01-19 15:56:00,60.605,60.65,60.59,60.65,116800000.0
2009-01-19 15:57:00,60.655,60.695,60.655,60.685,62800000.0
2009-01-19 15:58:00,60.69,60.69,60.625,60.63,182400000.0
2009-01-19 15:59:00,60.625,60.67,60.61,60.615,118000000.0
2009-01-19 16:00:00,60.615,60.62,60.575,60.59,99000000.0
2009-01-19 16:01:00,60.59,60.64,60.585,60.635,56200000.0
2009-01-19 16:02:00,60.635,60.645,60.605,60.62,55200000.0
2009-01-19 16:03:00,60.625,60.625,60.595,60.61,88800000.0
2009-01-19 16:04:00,60.61,60.61,60.57,60.595,61800000.0
2009-01-19 16:05:00,60.59,60.595,60.58,60.59,28200000.0
2009-01-19 16:06:00,60.585,60.59,60.575,60.59,32400000.0
2009-01-19 16:07:00,60.59,60.62,60.59,60.62,48600000.0
2009-01-19 16:08:00,60.62,60.67,60.62,60.66,83400000.0
2009-01-19 16:09:00,60.655,60.66,60.64,60.66,71000000.0
2009-01-19 16:10:00,60.655,60.665,60.64,60.645,36200000.0
2009-01-19 16:11:00,60.645,60.645,60.605,60.605,65000000.0
2009-01-19 16:12:00,60.605,60.605,60.56,60.56,62600000.0
2009-01-19 16:13:00,60.57,60.585,60.57,60.57,33000000.0
2009-01-19 16:14:00,60.57,60.57,60.535,60.535,108400000.0
2009-01-19 16:15:00,60.535,60.555,60.535,60.555,44200000.0
2009-01-19 16:16:00,60.555,60.58,60.55,60.575,31800000.0
2009-01-19 16:17:00,60.59,60.6,60.56,60.56,117600000.0
2009-01-19 16:18:00,60.555,60.59,60.5,60.59,174700000.0
2009-01-19 16:19:00,60.585,60.65,60.575,60.6,117400000.0
2009-01-19 16:20:00,60.595,60.6,60.54,60.545,82100000.0
2009-01-19 16:21:00,60.545,60.565,60.535,60.555,82000000.0
2009-01-19 16:22:00,60.555,60.565,60.54,60.565,49800000.0
2009-01-19 16:23:00,60.56,60.58,60.55,60.55,54800000.0
2009-01-19 16:24:00,60.55,60.57,60.55,60.57,53000000.0
2009-01-19 16:25:00,60.57,60.575,60.54,60.575,86800000.0
2009-01-19 16:26:00,60.575,60.575,60.545,60.575,33800000.0
2009-01-19 16:27:00,60.57,60.58,60.55,60.55,54600000.0
2009-01-19 16:28:00,60.545,60.57,60.535,60.57,74800000.0
2009-01-19 16:29:00,60.57,60.585,60.54,60.55,135200000.0
2009-01-19 16:30:00,60.555,60.57,60.555,60.56,51600000.0
2009-01-19 16:31:00,60.56,60.6,60.495,60.5,159200000.0
2009-01-19 16:32:00,60.5,60.54,60.5,60.525,151000000.0
2009-01-19 16:33:00,60.525,60.525,60.49,60.49,98000000.0
2009-01-19 16:34:00,60.49,60.495,60.475,60.475,110600000.0
2009-01-19 16:35:00,60.47,60.5,60.445,60.5,111200000.0
2009-01-19 16:36:00,60.5,60.515,60.49,60.515,46000000.0
2009-01-19 16:37:00,60.515,60.575,60.51,60.54,96000000.0
2009-01-19 16:38:00,60.54,60.555,60.535,60.545,46800000.0
2009-01-19 16:39:00,60.55,60.57,60.51,60.515,125600000.0
2009-01-19 16:40:00,60.515,60.535,60.51,60.51,50400000.0
2009-01-19 16:41:00,60.51,60.525,60.5,60.5,49000000.0
2009-01-19 16:42:00,60.5,60.5,60.45,60.465,144600000.0
2009-01-19 16:43:00,60.47,60.495,60.45,60.455,93000000.0
2009-01-19 16:44:00,60.46,60.485,60.435,60.435,104400000.0
2009-01-19 16:45:00,60.44,60.465,60.335,60.35,139800000.0
2009-01-19 16:46:00,60.34,60.365,60.3,60.325,151000000.0
2009-01-19 16:47:00,60.33,60.38,60.315,60.33,101800000.0
2009-01-19 16:48:00,60.33,60.405,60.33,60.405,77000000.0
2009-01-19 16:49:00,60.41,60.475,60.41,60.45,64000000.0
2009-01-19 16:50:00,60.45,60.45,60.4,60.41,45600000.0
2009-01-19 16:51:00,60.415,60.45,60.39,60.39,204200000.0
2009-01-19 16:52:00,60.39,60.445,60.385,60.435,94000000.0
2009-01-19 16:53:00,60.435,60.435,60.405,60.425,118400000.0
2009-01-19 16:54:00,60.425,60.46,60.425,60.45,75400000.0
2009-01-19 16:55:00,60.46,60.465,60.45,60.455,17000000.0
2009-01-19 16:56:00,60.45,60.45,60.44,60.45,31400000.0
2009-01-19 16:57:00,60.45,60.47,60.445,60.46,43800000.0
2009-01-19 16:58:00,60.465,60.47,60.42,60.42,83000000.0
2009-01-19 16:59:00,60.42,60.455,60.41,60.415,198600000.0
2009-01-19 17:00:00,60.41,60.41,60.32,60.34,216200000.0
2009-01-19 17:01:00,60.345,60.35,60.285,60.295,245400000.0
2009-01-19 17:02:00,60.29,60.305,60.28,60.29,115200000.0
2009-01-19 17:03:00,60.29,60.33,60.265,60.315,145900000.0
2009-01-19 17:04:00,60.31,60.395,60.31,60.355,126600000.0
2009-01-19 17:05:00,60.36,60.4,60.345,60.38,76800000.0
2009-01-19 17:06:00,60.38,60.425,60.38,60.385,74400000.0
2009-01-19 17:07:00,60.39,60.395,60.35,60.35,210000000.0
2009-01-19 17:08:00,60.35,60.36,60.345,60.355,47200000.0
2009-01-19 17:09:00,60.35,60.385,60.35,60.38,37400000.0
2009-01-19 17:10:00,60.38,60.38,60.35,60.36,122400000.0
2009-01-19 17:11:00,60.36,60.395,60.35,60.35,152400000.0
2009-01-19 17:12:00,60.35,60.375,60.345,60.365,38400000.0
2009-01-19 17:13:00,60.365,60.39,60.355,60.365,56000000.0
2009-01-19 17:14:00,60.365,60.42,60.365,60.42,73800000.0
2009-01-19 17:15:00,60.42,60.425,60.395,60.4,116000000.0
2009-01-19 17:16:00,60.4,60.45,60.395,60.42,119000000.0
2009-01-19 17:17:00,60.42,60.455,60.42,60.44,150600000.0
2009-01-19 17:18:00,60.44,60.455,60.41,60.425,87800000.0
2009-01-19 17:19:00,60.425,60.425,60.4,60.405,124200000.0
2009-01-19 17:20:00,60.405,60.41,60.39,60.39,42800000.0
2009-01-19 17:21:00,60.39,60.4,60.38,60.39,70800000.0
2009-01-19 17:22:00,60.395,60.395,60.375,60.38,52200000.0
2009-01-19 17:23:00,60.38,60.405,60.37,60.375,213600000.0
2009-01-19 17:24:00,60.39,60.44,60.36,60.42,335400000.0
2009-01-19 17:25:00,60.42,60.48,60.405,60.47,307600000.0
2009-01-19 17:26:00,60.46,60.465,60.405,60.43,264400000.0
2009-01-19 17:27:00,60.43,60.445,60.41,60.44,79600000.0
2009-01-19 17:28:00,60.44,60.52,60.44,60.49,136600000.0
2009-01-19 17:29:00,60.5,60.5,60.455,60.46,49800000.0
2009-01-19 17:30:00,60.45,60.455,60.415,60.455,50000000.0
2009-01-19 17:31:00,60.455,60.46,60.45,60.45,51600000.0
2009-01-19 17:32:00,60.45,60.45,60.43,60.43,60400000.0
2009-01-19 17:33:00,60.43,60.43,60.38,60.39,90600000.0
2009-01-19 17:34:00,60.39,60.43,60.38,60.39,103800000.0
2009-01-19 17:35:00,60.385,60.42,60.38,60.415,46400000.0
2009-01-19 17:36:00,60.43,60.43,60.415,60.415,4000000.0
2009-01-19 17:37:00,60.41,60.42,60.395,60.42,40000000.0
2009-01-19 17:38:00,60.415,60.49,60.415,60.47,183600000.0
2009-01-19 17:39:00,60.47,60.555,60.47,60.55,105600000.0
2009-01-19 17:40:00,60.555,60.605,60.52,60.52,121200000.0
2009-01-19 17:41:00,60.52,60.61,60.515,60.56,108600000.0
2009-01-19 17:42:00,60.565,60.585,60.555,60.575,41400000.0
2009-01-19 17:43:00,60.57,60.6,60.565,60.59,97600000.0
2009-01-19 17:44:00,60.595,60.71,60.59,60.71,275000000.0
2009-01-19 17:45:00,60.725,60.73,60.7,60.715,164800000.0
2009-01-19 17:46:00,60.715,60.755,60.695,60.71,120400000.0
2009-01-19 17:47:00,60.715,60.715,60.695,60.71,48400000.0
2009-01-19 17:48:00,60.71,60.72,60.71,60.715,86400000.0
2009-01-19 17:49:00,60.715,60.72,60.615,60.615,290200000.0
2009-01-19 17:50:00,60.62,60.7,60.62,60.67,351200000.0
2009-01-19 17:51:00,60.68,60.685,60.635,60.655,113200000.0
2009-01-19 17:52:00,60.655,60.665,60.605,60.62,76400000.0
2009-01-19 17:53:00,60.625,60.665,60.62,60.635,108600000.0
2009-01-19 17:54:00,60.64,60.645,60.62,60.64,111800000.0
2009-01-19 17:55:00,60.635,60.635,60.59,60.59,59200000.0
2009-01-19 17:56:00,60.595,60.595,60.525,60.525,119800000.0
2009-01-19 17:57:00,60.525,60.595,60.505,60.595,133800000.0
2009-01-19 17:58:00,60.595,60.62,60.52,60.52,86600000.0
2009-01-19 17:59:00,60.52,60.56,60.435,60.455,98000000.0
2009-01-19 18:00:00,60.44,60.485,60.41,60.425,123200000.0
2009-01-19 18:01:00,60.415,60.43,60.395,60.395,67800000.0
2009-01-19 18:02:00,60.385,60.415,60.375,60.41,55800000.0
2009-01-19 18:03:00,60.405,60.445,60.405,60.425,148600000.0
2009-01-19 18:04:00,60.415,60.445,60.41,60.425,67400000.0
2009-01-19 18:05:00,60.425,60.425,60.405,60.405,10400000.0
2009-01-19 18:06:00,60.405,60.43,60.38,60.38,85200000.0
2009-01-19 18:07:00,60.38,60.385,60.355,60.355,145400000.0
2009-01-19 18:08:00,60.355,60.415,60.355,60.38,125000000.0
2009-01-19 18:09:00,60.38,60.435,60.38,60.405,110200000.0
2009-01-19 18:10:00,60.415,60.485,60.395,60.43,124800000.0
2009-01-19 18:11:00,60.43,60.495,60.43,60.48,104200000.0
2009-01-19 18:12:00,60.48,60.56,60.45,60.455,165000000.0
2009-01-19 18:13:00,60.46,60.49,60.435,60.465,193000000.0
2009-01-19 18:14:00,60.46,60.525,60.46,60.485,150800000.0
2009-01-19 18:15:00,60.485,60.5,60.44,60.44,167400000.0
2009-01-19 18:16:00,60.43,60.495,60.43,60.49,101200000.0
2009-01-19 18:17:00,60.49,60.535,60.485,60.49,139200000.0
2009-01-19 18:18:00,60.49,60.51,60.49,60.495,55400000.0
2009-01-19 18:19:00,60.495,60.5,60.465,60.465,33200000.0
2009-01-19 18:20:00,60.47,60.495,60.47,60.495,17400000.0
2009-01-19 18:21:00,60.495,60.565,60.495,60.565,44600000.0
2009-01-19 18:22:00,60.565,60.595,60.56,60.595,38200000.0
2009-01-19 18:23:00,60.615,60.62,60.57,60.575,68200000.0
2009-01-19 18:24:00,60.575,60.635,60.545,60.555,96200000.0
2009-01-19 18:25:00,60.56,60.585,60.555,60.555,41400000.0
2009-01-19 18:26:00,60.555,60.575,60.55,60.56,39200000.0
2009-01-19 18:27:00,60.565,60.59,60.55,60.59,63000000.0
2009-01-19 18:28:00,60.59,60.59,60.505,60.52,55400000.0
2009-01-19 18:29:00,60.515,60.515,60.455,60.49,48800000.0
2009-01-19 18:30:00,60.485,60.555,60.47,60.555,41200000.0
2009-01-19 18:31:00,60.555,60.56,60.515,60.55,45400000.0
2009-01-19 18:32:00,60.55,60.555,60.53,60.535,43200000.0
2009-01-19 18:33:00,60.53,60.53,60.495,60.5,112600000.0
2009-01-19 18:34:00,60.495,60.515,60.475,60.495,63200000.0
2009-01-19 18:35:00,60.5,60.53,60.5,60.525,18000000.0
2009-01-19 18:36:00,60.53,60.565,60.53,60.535,17200000.0
2009-01-19 18:37:00,60.535,60.535,60.525,60.525,13200000.0
2009-01-19 18:38:00,60.525,60.53,60.52,60.53,14200000.0
2009-01-19 18:39:00,60.535,60.535,60.525,60.53,7800000.0
2009-01-19 18:40:00,60.53,60.53,60.515,60.52,21600000.0
2009-01-19 18:41:00,60.52,60.525,60.51,60.52,25000000.0
2009-01-19 18:42:00,60.52,60.525,60.485,60.515,31800000.0
2009-01-19 18:43:00,60.515,60.52,60.515,60.52,13400000.0
2009-01-19 18:44:00,60.52,60.58,60.52,60.575,56600000.0
2009-01-19 18:45:00,60.58,60.59,60.565,60.565,33800000.0
2009-01-19 18:46:00,60.56,60.575,60.55,60.55,24400000.0
2009-01-19 18:47:00,60.55,60.595,60.55,60.59,42200000.0
2009-01-19 18:48:00,60.59,60.605,60.58,60.585,41800000.0
2009-01-19 18:49:00,60.585,60.585,60.57,60.585,48200000.0
2009-01-19 18:50:00,60.59,60.6,60.57,60.58,25000000.0
2009-01-19 18:51:00,60.585,60.595,60.575,60.59,16000000.0
2009-01-19 18:52:00,60.59,60.59,60.575,60.575,7400000.0
2009-01-19 18:53:00,60.575,60.6,60.56,60.575,58600000.0
2009-01-19 18:54:00,60.575,60.59,60.535,60.535,65000000.0
2009-01-19 18:55:00,60.535,60.535,60.525,60.525,26400000.0
2009-01-19 18:56:00,60.525,60.53,60.525,60.53,3000000.0
2009-01-19 18:57:00,60.53,60.53,60.53,60.53,12000000.0
2009-01-19 18:58:00,60.53,60.565,60.53,60.56,100800000.0
2009-01-19 18:59:00,60.555,60.555,60.49,60.515,45600000.0
2009-01-19 19:00:00,60.515,60.57,60.515,60.545,65400000.0
2009-01-19 19:01:00,60.545,60.575,60.505,60.505,32600000.0
2009-01-19 19:02:00,60.505,60.525,60.495,60.5,129400000.0
2009-01-19 19:03:00,60.5,60.565,60.49,60.55,47800000.0
2009-01-19 19:04:00,60.55,60.55,60.55,60.55,1800000.0
2009-01-19 19:05:00,60.55,60.55,60.54,60.54,2800000.0
2009-01-19 19:06:00,60.54,60.545,60.54,60.54,10400000.0
2009-01-19 19:07:00,60.54,60.545,60.5,60.5,19600000.0
2009-01-19 19:08:00,60.5,60.52,60.5,60.51,12000000.0
2009-01-19 19:09:00,60.51,60.515,60.51,60.515,15000000.0
2009-01-19 19:10:00,60.515,60.515,60.5,60.505,28400000.0
2009-01-19 19:11:00,60.5,60.5,60.5,60.5,3000000.0
2009-01-19 19:12:00,60.5,60.5,60.475,60.475,48800000.0
2009-01-19 19:13:00,60.475,60.49,60.475,60.49,14400000.0
2009-01-19 19:14:00,60.49,60.515,60.49,60.515,31800000.0
2009-01-19 19:15:00,60.515,60.595,60.515,60.595,27600000.0
2009-01-19 19:16:00,60.595,60.595,60.585,60.595,9800000.0
2009-01-19 19:17:00,60.615,60.62,60.59,60.615,15400000.0
2009-01-19 19:18:00,60.615,60.68,60.615,60.645,56600000.0
2009-01-19 19:19:00,60.645,60.68,60.545,60.595,106800000.0
2009-01-19 19:20:00,60.595,60.635,60.595,60.63,48000000.0
2009-01-19 19:21:00,60.63,60.67,60.63,60.67,12000000.0
2009-01-19 19:22:00,60.685,60.685,60.615,60.62,62400000.0
2009-01-19 19:23:00,60.62,60.7,60.61,60.69,89800000.0
2009-01-19 19:24:00,60.685,60.72,60.62,60.69,79000000.0
2009-01-19 19:25:00,60.695,60.71,60.69,60.7,12600000.0
2009-01-19 19:26:00,60.695,60.7,60.685,60.695,46600000.0
2009-01-19 19:27:00,60.72,60.72,60.7,60.71,9000000.0
2009-01-19 19:28:00,60.715,60.725,60.715,60.725,27400000.0
2009-01-19 19:29:00,60.72,60.775,60.72,60.735,95200000.0
2009-01-19 19:30:00,60.73,60.815,60.73,60.81,61800000.0
2009-01-19 19:31:00,60.81,60.815,60.765,60.79,56000000.0
2009-01-19 19:32:00,60.815,60.815,60.745,60.75,75800000.0
2009-01-19 19:33:00,60.775,60.81,60.76,60.76,26800000.0
2009-01-19 19:34:00,60.76,60.775,60.76,60.77,11400000.0
2009-01-19 19:35:00,60.77,60.775,60.755,60.775,22000000.0
2009-01-19 19:36:00,60.77,60.785,60.765,60.785,10800000.0
2009-01-19 19:37:00,60.785,60.785,60.785,60.785,1000000.0
2009-01-19 19:38:00,60.775,60.795,60.76,60.795,45000000.0
2009-01-19 19:39:00,60.795,60.81,60.79,60.795,16200000.0
2009-01-19 19:40:00,60.8,60.8,60.795,60.795,2000000.0
2009-01-19 19:41:00,60.785,60.795,60.785,60.795,11800000.0
2009-01-19 19:42:00,60.79,60.795,60.79,60.795,2000000.0
2009-01-19 19:43:00,60.795,60.795,60.79,60.79,5000000.0
2009-01-19 19:44:00,60.795,60.805,60.765,60.79,62200000.0
2009-01-19 19:45:00,60.79,60.79,60.775,60.775,16000000.0
2009-01-19 19:46:00,60.77,60.825,60.76,60.815,126800000.0
2009-01-19 19:47:00,60.82,60.845,60.82,60.845,8000000.0
2009-01-19 19:48:00,60.845,60.845,60.83,60.845,8600000.0
2009-01-19 19:49:00,60.84,60.845,60.84,60.845,4000000.0
2009-01-19 19:50:00,60.85,60.855,60.85,60.855,14000000.0
2009-01-19 19:51:00,60.855,60.855,60.83,60.845,11400000.0
2009-01-19 19:52:00,60.825,60.865,60.825,60.865,26600001.0
2009-01-19 19:53:00,60.87,60.87,60.865,60.865,14400000.0
2009-01-19 19:54:00,60.865,60.865,60.865,60.865,4000000.0
2009-01-19 19:55:00,60.86,60.87,60.86,60.87,19000000.0
2009-01-19 19:56:00,60.865,60.87,60.84,60.87,30400000.0
2009-01-19 19:57:00,60.88,60.885,60.845,60.855,40600000.0
2009-01-19 19:58:00,60.845,60.86,60.81,60.82,110000000.0
2009-01-19 19:59:00,60.82,60.86,60.82,60.855,38200000.0
2009-01-19 20:00:00,60.85,60.88,60.85,60.855,16400000.0
2009-01-19 20:01:00,60.85,60.86,60.84,60.855,27600000.0
2009-01-19 20:02:00,60.87,60.87,60.82,60.835,22000000.0
2009-01-19 20:03:00,60.835,60.845,60.82,60.845,16000000.0
2009-01-19 20:04:00,60.835,60.85,60.82,60.85,11000000.0
2009-01-19 20:05:00,60.855,60.93,60.84,60.905,70200000.0
2009-01-19 20:06:00,60.895,60.895,60.85,60.89,30400000.0
2009-01-19 20:07:00,60.885,60.895,60.83,60.86,62200000.0
2009-01-19 20:08:00,60.855,60.875,60.855,60.86,29400000.0
2009-01-19 20:09:00,60.865,60.915,60.865,60.9,42600000.0
2009-01-19 20:10:00,60.905,60.91,60.895,60.9,11000000.0
2009-01-19 20:11:00,60.895,60.9,60.87,60.87,12000000.0
2009-01-19 20:12:00,60.865,60.865,60.855,60.855,15400000.0
2009-01-19 20:13:00,60.86,60.86,60.86,60.86,1000000.0
2009-01-19 20:14:00,60.86,60.86,60.86,60.86,1000000.0
2009-01-19 20:15:00,60.834,60.84,60.807,60.815,56600000.0
2009-01-19 20:16:00,60.86,60.92,60.86,60.905,116200000.0
2009-01-19 20:17:00,60.92,60.935,60.89,60.925,73400000.0
2009-01-19 20:18:00,60.93,60.955,60.93,60.95,20400000.0
2009-01-19 20:19:00,60.945,60.97,60.915,60.97,59200000.0
2009-01-19 20:20:00,60.965,60.965,60.945,60.96,9000000.0
2009-01-19 20:21:00,60.955,60.96,60.95,60.955,7000000.0
2009-01-19 20:22:00,60.95,60.955,60.95,60.95,4000000.0
2009-01-19 20:23:00,60.945,60.945,60.945,60.945,3000000.0
2009-01-19 20:24:00,60.94,60.945,60.94,60.945,2000000.0
2009-01-19 20:25:00,60.94,60.94,60.875,60.925,137400000.0
2009-01-19 20:26:00,60.899,60.912,60.87,60.889,28600000.0
2009-01-19 20:27:00,60.92,60.955,60.92,60.95,14000000.0
2009-01-19 20:28:00,60.94,60.94,60.94,60.94,1000000.0
2009-01-19 20:29:00,60.945,60.955,60.89,60.92,64200000.0
2009-01-19 20:30:00,60.875,60.901,60.859,60.866,36400000.0
2009-01-19 20:31:00,60.915,60.915,60.915,60.915,3000000.0
2009-01-19 20:32:00,60.91,60.92,60.91,60.915,5000000.0
2009-01-19 20:33:00,60.888,60.899,60.87,60.893,60400000.0
2009-01-19 20:34:00,60.9,60.9,60.855,60.895,70200000.0
2009-01-19 20:35:00,60.89,60.89,60.89,60.89,1000000.0
2009-01-19 20:36:00,60.89,60.89,60.88,60.89,20200000.0
2009-01-19 20:37:00,60.875,60.88,60.87,60.875,9800000.0
2009-01-19 20:38:00,60.875,60.875,60.875,60.875,1000000.0
2009-01-19 20:39:00,60.875,60.88,60.875,60.88,18800000.0
2009-01-19 20:40:00,60.853,60.864,60.845,60.863,18800000.0
2009-01-19 20:41:00,60.875,60.88,60.875,60.88,4000000.0
2009-01-19 20:42:00,60.875,60.88,60.875,60.875,49400000.0
2009-01-19 20:43:00,60.875,60.875,60.875,60.875,1000000.0
2009-01-19 20:44:00,60.875,60.875,60.815,60.815,26600000.0
2009-01-19 20:45:00,60.8,60.81,60.78,60.79,69600000.0
2009-01-19 20:46:00,60.785,60.79,60.78,60.79,13200000.0
2009-01-19 20:47:00,60.79,60.84,60.775,60.79,50600000.0
2009-01-19 20:48:00,60.79,60.805,60.79,60.805,7400000.0
2009-01-19 20:49:00,60.8,60.865,60.77,60.835,160000000.0
2009-01-19 20:50:00,60.835,60.85,60.83,60.85,31600000.0
2009-01-19 20:51:00,60.85,60.855,60.815,60.855,6000000.0
2009-01-19 20:52:00,60.88,60.88,60.88,60.88,5000000.0
2009-01-19 20:53:00,60.89,60.91,60.89,60.905,13600000.0
2009-01-19 20:54:00,60.905,60.905,60.905,60.905,2000000.0
2009-01-19 20:55:00,60.89,60.89,60.845,60.86,35200000.0
2009-01-19 20:56:00,60.865,60.89,60.865,60.885,49600000.0
2009-01-19 20:57:00,60.895,60.905,60.895,60.905,13200000.0
2009-01-19 20:58:00,60.91,60.915,60.9,60.905,93400000.0
2009-01-19 20:59:00,60.905,60.91,60.895,60.895,87000000.0
2009-01-19 21:00:00,60.895,60.905,60.895,60.895,40600000.0
2009-01-19 21:01:00,60.9,60.925,60.89,60.92,137400000.0
2009-01-19 21:02:00,60.925,60.945,60.925,60.945,11800000.0
2009-01-19 21:03:00,60.94,60.95,60.9,60.9,48000000.0
2009-01-19 21:04:00,60.905,60.94,60.905,60.915,156800000.0
2009-01-19 21:05:00,60.92,60.935,60.92,60.925,105600000.0
2009-01-19 21:06:00,60.925,60.945,60.925,60.945,131000000.0
2009-01-19 21:07:00,60.935,60.935,60.905,60.915,51800000.0
2009-01-19 21:08:00,60.905,60.92,60.905,60.91,10800000.0
2009-01-19 21:09:00,60.91,60.925,60.91,60.92,14600000.0
2009-01-19 21:10:00,60.925,60.925,60.92,60.92,4000000.0
2009-01-19 21:11:00,60.915,60.95,60.91,60.91,18600000.0
2009-01-19 21:12:00,60.91,60.91,60.91,60.91,3000000.0
2009-01-19 21:13:00,60.915,60.915,60.915,60.915,1000000.0
2009-01-19 21:14:00,60.878,60.91,60.856,60.9,117400001.0
2009-01-19 21:15:00,60.91,60.91,60.91,60.91,1000000.0
2009-01-19 21:16:00,60.905,60.905,60.885,60.885,3000000.0
2009-01-19 21:17:00,60.9,60.9,60.895,60.895,2000000.0
2009-01-19 21:18:00,60.885,60.885,60.885,60.885,1000000.0
2009-01-19 21:19:00,60.839,60.864,60.836,60.84,41400000.0
2009-01-19 21:20:00,60.89,60.89,60.89,60.89,1000000.0
2009-01-19 21:21:00,60.89,60.89,60.89,60.89,1000000.0
2009-01-19 21:22:00,60.885,60.885,60.885,60.885,1000000.0
2009-01-19 21:23:00,60.868,60.879,60.852,60.854,78600000.0
2009-01-19 21:24:00,60.847,60.862,60.835,60.846,84200000.0
2009-01-19 21:25:00,60.9,60.91,60.885,60.91,21600000.0
2009-01-19 21:26:00,60.9,60.93,60.885,60.93,19200000.0
2009-01-19 21:27:00,60.925,60.935,60.905,60.905,28600000.0
2009-01-19 21:28:00,60.905,60.935,60.895,60.92,49400000.0
2009-01-19 21:29:00,60.93,60.96,60.885,60.895,63600000.0
2009-01-19 21:30:00,60.895,60.905,60.895,60.905,18600000.0
2009-01-19 21:31:00,60.91,60.945,60.91,60.945,8800000.0
2009-01-19 21:32:00,60.95,60.955,60.935,60.94,10000000.0
2009-01-19 21:33:00,60.94,60.965,60.915,60.96,28800000.0
2009-01-19 21:34:00,60.95,60.95,60.92,60.95,15800000.0
2009-01-19 21:35:00,60.93,60.93,60.91,60.91,11200000.0
2009-01-19 21:36:00,60.905,60.91,60.905,60.91,8400000.0
2009-01-19 21:37:00,60.905,60.905,60.905,60.905,7400000.0
2009-01-19 21:38:00,60.9,60.905,60.895,60.895,11400000.0
2009-01-19 21:39:00,60.9,60.9,60.895,60.895,2000000.0
2009-01-19 21:40:00,60.89,60.9,60.89,60.9,4000000.0
2009-01-19 21:41:00,60.895,60.895,60.895,60.895,1000000.0
2009-01-19 21:42:00,60.875,60.887,60.859,60.859,89500000.0
2009-01-19 21:43:00,60.884,60.884,60.856,60.856,58000000.0
2009-01-19 21:44:00,60.9,60.9,60.88,60.88,31600000.0
2009-01-19 21:45:00,60.885,60.89,60.885,60.89,5000000.0
2009-01-19 21:46:00,60.873,60.884,60.853,60.853,50000000.0
2009-01-19 21:47:00,60.88,60.884,60.852,60.852,85200001.0
2009-01-19 21:48:00,60.838,60.859,60.832,60.837,52400000.0
2009-01-19 21:49:00,60.905,60.905,60.89,60.89,7000000.0
2009-01-19 21:50:00,60.9,60.92,60.9,60.92,6000000.0
2009-01-19 21:51:00,60.925,60.925,60.92,60.92,21000000.0
2009-01-19 21:52:00,60.895,60.932,60.892,60.932,9600000.0
2009-01-19 21:53:00,60.915,60.915,60.915,60.915,1000000.0
2009-01-19 21:54:00,60.889,60.907,60.88,60.89,60400000.0
2009-01-19 21:55:00,60.92,60.92,60.91,60.91,25400000.0
2009-01-19 21:56:00,60.91,60.91,60.9,60.905,15000000.0
2009-01-19 21:57:00,60.855,60.86,60.85,60.855,19200000.0
2009-01-19 21:58:00,60.915,60.92,60.915,60.92,2000000.0
2009-01-19 21:59:00,60.925,60.925,60.88,60.89,14600000.0
2009-01-19 22:00:00,60.895,60.91,60.875,60.875,30800000.0
2009-01-19 22:01:00,60.885,60.89,60.865,60.865,46400000.0
2009-01-19 22:02:00,60.865,60.875,60.86,60.875,41400000.0
2009-01-19 22:03:00,60.875,60.89,60.86,60.875,46200000.0
2009-01-19 22:04:00,60.875,60.89,60.87,60.88,18400000.0
2009-01-19 22:05:00,60.88,60.88,60.8,60.835,60200000.0
2009-01-19 22:06:00,60.83,60.835,60.825,60.835,11000000.0
2009-01-19 22:07:00,60.85,60.87,60.83,60.835,28200000.0
2009-01-19 22:08:00,60.83,60.86,60.83,60.855,11400000.0
2009-01-19 22:09:00,60.855,60.875,60.855,60.875,10000000.0
2009-01-19 22:10:00,60.87,60.88,60.855,60.86,12000000.0
2009-01-19 22:11:00,60.865,60.88,60.8,60.805,24000000.0
2009-01-19 22:12:00,60.81,60.81,60.805,60.805,2000000.0
2009-01-19 22:13:00,60.795,60.795,60.779,60.78,22000000.0
2009-01-19 22:14:00,60.8,60.83,60.8,60.81,12800000.0
2009-01-19 22:15:00,60.805,60.81,60.805,60.81,2000000.0
2009-01-19 22:16:00,60.805,60.81,60.805,60.81,7000000.0
2009-01-19 22:17:00,60.81,60.83,60.8,60.825,121200000.0
2009-01-19 22:18:00,60.825,60.825,60.8,60.82,98400000.0
2009-01-19 22:19:00,60.83,60.83,60.77,60.78,51800000.0
2009-01-19 22:20:00,60.775,60.78,60.755,60.775,91800000.0
2009-01-19 22:21:00,60.77,60.775,60.755,60.765,9000000.0
2009-01-19 22:22:00,60.76,60.79,60.74,60.765,15000000.0
2009-01-19 22:23:00,60.76,60.78,60.755,60.775,7000000.0
2009-01-19 22:24:00,60.8,60.8,60.8,60.8,3000000.0
2009-01-19 22:25:00,60.805,60.805,60.76,60.79,11400000.0
2009-01-19 22:26:00,60.78,60.785,60.77,60.78,15400000.0
2009-01-19 22:27:00,60.785,60.79,60.78,60.79,6000000.0
2009-01-19 22:28:00,60.763,60.772,60.746,60.751,21400000.0
2009-01-19 22:29:00,60.79,60.805,60.79,60.805,6000000.0
2009-01-19 22:30:00,60.805,60.96,60.805,60.91,186500000.0
2009-01-19 22:31:00,60.855,60.865,60.82,60.86,66600000.0
2009-01-19 22:32:00,60.855,60.855,60.785,60.785,30600000.0
2009-01-19 22:33:00,60.76,60.765,60.76,60.76,3000000.0
2009-01-19 22:34:00,60.765,60.83,60.765,60.795,45200000.0
2009-01-19 22:35:00,60.795,60.795,60.79,60.795,9800000.0
2009-01-19 22:36:00,60.79,60.795,60.785,60.785,3000000.0
2009-01-19 22:37:00,60.775,60.775,60.75,60.75,10400000.0
2009-01-19 22:38:00,60.75,60.815,60.75,60.815,20400000.0
2009-01-19 22:39:00,60.81,60.81,60.76,60.79,46600000.0
2009-01-19 22:40:00,60.79,60.79,60.765,60.77,8600000.0
2009-01-19 22:41:00,60.775,60.78,60.765,60.765,6000000.0
2009-01-19 22:42:00,60.765,60.8,60.765,60.8,4000000.0
2009-01-19 22:43:00,60.79,60.845,60.79,60.825,28600000.0
2009-01-19 22:44:00,60.787,60.793,60.722,60.722,56200000.0
2009-01-19 22:45:00,60.775,60.78,60.775,60.78,16800000.0
2009-01-19 22:46:00,60.78,60.78,60.78,60.78,1000000.0
2009-01-19 22:47:00,60.78,60.79,60.78,60.79,8400000.0
2009-01-19 22:48:00,60.815,60.815,60.815,60.815,1000000.0
2009-01-19 22:49:00,60.81,60.81,60.81,60.81,1000000.0
2009-01-19 22:50:00,60.769,60.793,60.757,60.777,14600000.0
2009-01-19 22:51:00,60.777,60.791,60.768,60.768,40600000.0
2009-01-19 22:52:00,60.8,60.84,60.8,60.835,35200000.0
2009-01-19 22:53:00,60.835,60.87,60.83,60.87,27400000.0
2009-01-19 22:54:00,60.87,60.87,60.815,60.815,33000000.0
2009-01-19 22:55:00,60.83,60.84,60.83,60.84,4000000.0
2009-01-19 22:56:00,60.84,60.84,60.795,60.795,22800000.0
2009-01-19 22:57:00,60.8,60.81,60.79,60.805,28200000.0
2009-01-19 22:58:00,60.815,60.82,60.815,60.815,3000000.0
2009-01-19 22:59:00,60.82,60.82,60.815,60.82,3000000.0
2009-01-19 23:00:00,60.78,60.79,60.78,60.79,38200000.0
2009-01-19 23:01:00,60.785,60.81,60.785,60.8,8800000.0
2009-01-19 23:02:00,60.795,60.81,60.77,60.795,33400000.0
2009-01-19 23:03:00,60.79,60.795,60.78,60.795,5000000.0
2009-01-19 23:04:00,60.8,60.8,60.785,60.79,9000000.0
2009-01-19 23:05:00,60.79,60.79,60.775,60.775,6000000.0
2009-01-19 23:06:00,60.77,60.775,60.77,60.77,5000000.0
2009-01-19 23:07:00,60.775,60.775,60.77,60.775,3000000.0
2009-01-19 23:08:00,60.77,60.77,60.77,60.77,1000000.0
2009-01-19 23:09:00,60.775,60.775,60.775,60.775,2000000.0
2009-01-19 23:10:00,60.775,60.775,60.755,60.755,3000000.0
2009-01-19 23:11:00,60.755,60.755,60.74,60.75,15000000.0
2009-01-19 23:12:00,60.755,60.755,60.75,60.755,4000000.0
2009-01-19 23:13:00,60.755,60.76,60.755,60.76,4000000.0
2009-01-19 23:14:00,60.76,60.78,60.76,60.775,5000000.0
2009-01-19 23:15:00,60.78,60.78,60.755,60.775,16800000.0
2009-01-19 23:16:00,60.723,60.743,60.723,60.743,92800000.0
2009-01-19 23:17:00,60.77,60.77,60.765,60.765,6000000.0
2009-01-19 23:18:00,60.765,60.775,60.765,60.775,3000000.0
2009-01-19 23:19:00,60.77,60.82,60.77,60.82,47600000.0
2009-01-19 23:20:00,60.83,60.83,60.795,60.795,31000000.0
2009-01-19 23:21:00,60.79,60.79,60.79,60.79,1000000.0
2009-01-19 23:22:00,60.748,60.775,60.737,60.743,10000000.0
2009-01-19 23:23:00,60.795,60.795,60.79,60.79,4000000.0
2009-01-19 23:24:00,60.795,60.805,60.795,60.805,3000000.0
2009-01-19 23:25:00,60.81,60.81,60.77,60.77,22800000.0
2009-01-19 23:26:00,60.775,60.775,60.75,60.75,14400000.0
2009-01-19 23:27:00,60.745,60.745,60.735,60.74,10200000.0
2009-01-19 23:28:00,60.75,60.75,60.74,60.74,7000000.0
2009-01-19 23:29:00,60.75,60.75,60.745,60.745,2000000.0
2009-01-19 23:30:00,60.74,60.74,60.71,60.71,20800000.0
2009-01-19 23:31:00,60.71,60.71,60.705,60.705,4000000.0
2009-01-19 23:32:00,60.695,60.695,60.655,60.655,8800000.0
2009-01-19 23:33:00,60.65,60.675,60.6,60.675,173200000.0
2009-01-19 23:34:00,60.67,60.675,60.63,60.63,81400000.0
2009-01-19 23:35:00,60.63,60.67,60.59,60.59,61600000.0
2009-01-19 23:36:00,60.59,60.64,60.56,60.57,119800000.0
2009-01-19 23:37:00,60.57,60.6,60.555,60.575,47200000.0
2009-01-19 23:38:00,60.58,60.64,60.58,60.64,7800000.0
2009-01-19 23:39:00,60.605,60.645,60.585,60.585,73600000.0
2009-01-19 23:40:00,60.585,60.605,60.555,60.59,128400000.0
2009-01-19 23:41:00,60.585,60.585,60.565,60.575,27200000.0
2009-01-19 23:42:00,60.615,60.615,60.575,60.575,14200000.0
2009-01-19 23:43:00,60.585,60.64,60.585,60.62,46800000.0
2009-01-19 23:44:00,60.615,60.615,60.58,60.59,32600000.0
2009-01-19 23:45:00,60.59,60.61,60.585,60.59,137600000.0
2009-01-19 23:46:00,60.585,60.59,60.585,60.585,40600000.0
2009-01-19 23:47:00,60.585,60.6,60.575,60.59,137400000.0
2009-01-19 23:48:00,60.585,60.59,60.545,60.575,191000000.0
2009-01-19 23:49:00,60.575,60.585,60.575,60.58,34600000.0
2009-01-19 23:50:00,60.575,60.575,60.54,60.555,151000000.0
2009-01-19 23:51:00,60.56,60.58,60.56,60.575,42600000.0
2009-01-19 23:52:00,60.57,60.58,60.57,60.57,15800000.0
2009-01-19 23:53:00,60.575,60.575,60.56,60.57,59200000.0
2009-01-19 23:54:00,60.56,60.57,60.48,60.48,127800000.0
2009-01-19 23:55:00,60.485,60.515,60.475,60.49,84200000.0
2009-01-19 23:56:00,60.48,60.5,60.39,60.39,82000000.0
2009-01-19 23:57:00,60.39,60.46,60.375,60.46,125400000.0
2009-01-19 23:58:00,60.46,60.51,60.41,60.43,82600000.0
2009-01-19 23:59:00,60.465,60.465,60.375,60.39,230200000.0
2009-01-20 00:00:00,60.405,60.45,60.38,60.395,168200000.0
2009-01-20 00:01:00,60.395,60.445,60.365,60.405,191400000.0
2009-01-20 00:02:00,60.425,60.445,60.4,60.44,98600000.0
2009-01-20 00:03:00,60.445,60.445,60.395,60.415,200400000.0
2009-01-20 00:04:00,60.41,60.425,60.395,60.4,72800000.0
2009-01-20 00:05:00,60.4,60.415,60.365,60.415,83800000.0
2009-01-20 00:06:00,60.425,60.425,60.36,60.37,5000000.0
2009-01-20 00:07:00,60.37,60.4,60.345,60.365,93600002.0
2009-01-20 00:08:00,60.37,60.37,60.355,60.36,18200000.0
2009-01-20 00:09:00,60.355,60.355,60.34,60.34,46000000.0
2009-01-20 00:10:00,60.34,60.35,60.335,60.335,9000000.0
2009-01-20 00:11:00,60.33,60.375,60.33,60.375,36000000.0
2009-01-20 00:12:00,60.375,60.375,60.3,60.305,125200001.0
2009-01-20 00:13:00,60.31,60.325,60.31,60.32,8400000.0
2009-01-20 00:14:00,60.325,60.36,60.325,60.35,23000000.0
2009-01-20 00:15:00,60.345,60.36,60.315,60.325,45200000.0
2009-01-20 00:16:00,60.325,60.335,60.305,60.335,7000000.0
2009-01-20 00:17:00,60.34,60.34,60.34,60.34,2000000.0
2009-01-20 00:18:00,60.32,60.34,60.31,60.34,34000000.0
2009-01-20 00:19:00,60.34,60.39,60.34,60.39,43600000.0
2009-01-20 00:20:00,60.39,60.39,60.36,60.36,13200000.0
2009-01-20 00:21:00,60.36,60.39,60.36,60.39,35400000.0
2009-01-20 00:22:00,60.39,60.41,60.385,60.395,32400001.0
2009-01-20 00:23:00,60.4,60.4,60.4,60.4,3600000.0
2009-01-20 00:24:00,60.4,60.405,60.395,60.4,58400001.0
2009-01-20 00:25:00,60.4,60.405,60.395,60.395,41800001.0
2009-01-20 00:26:00,60.4,60.415,60.39,60.395,28000000.0
2009-01-20 00:27:00,60.39,60.395,60.39,60.39,35000000.0
2009-01-20 00:28:00,60.395,60.395,60.395,60.395,1000000.0
2009-01-20 00:29:00,60.39,60.4,60.385,60.395,15200000.0
2009-01-20 00:30:00,60.39,60.415,60.39,60.415,7600000.0
2009-01-20 00:31:00,60.415,60.435,60.405,60.405,36000000.0
2009-01-20 00:32:00,60.405,60.405,60.395,60.395,62400000.0
2009-01-20 00:33:00,60.39,60.39,60.355,60.385,55600000.0
2009-01-20 00:34:00,60.38,60.39,60.365,60.38,18400000.0
2009-01-20 00:35:00,60.385,60.385,60.38,60.385,11600000.0
2009-01-20 00:36:00,60.385,60.395,60.375,60.385,28400000.0
2009-01-20 00:37:00,60.39,60.39,60.38,60.38,7600000.0
2009-01-20 00:38:00,60.38,60.38,60.31,60.34,40600000.0
2009-01-20 00:39:00,60.335,60.34,60.315,60.33,21200000.0
2009-01-20 00:40:00,60.32,60.36,60.305,60.315,48200000.0
2009-01-20 00:41:00,60.33,60.33,60.295,60.3,14000000.0
2009-01-20 00:42:00,60.295,60.33,60.285,60.3,61200000.0
2009-01-20 00:43:00,60.305,60.345,60.3,60.305,40800000.0
2009-01-20 00:44:00,60.31,60.32,60.295,60.315,23800000.0
2009-01-20 00:45:00,60.315,60.315,60.28,60.29,27800000.0
2009-01-20 00:46:00,60.295,60.295,60.29,60.295,3000000.0
2009-01-20 00:47:00,60.305,60.325,60.3,60.325,11600000.0
2009-01-20 00:48:00,60.315,60.315,60.285,60.305,32400000.0
2009-01-20 00:49:00,60.305,60.305,60.28,60.29,32600000.0
2009-01-20 00:50:00,60.28,60.3,60.28,60.29,22000000.0
2009-01-20 00:51:00,60.295,60.295,60.255,60.265,78600001.0
2009-01-20 00:52:00,60.255,60.295,60.255,60.28,43000000.0
2009-01-20 00:53:00,60.28,60.295,60.25,60.265,126200002.0
2009-01-20 00:54:00,60.265,60.265,60.265,60.265,2600000.0
2009-01-20 00:55:00,60.27,60.275,60.26,60.26,72000000.0
2009-01-20 00:56:00,60.26,60.29,60.255,60.29,172600003.0
2009-01-20 00:57:00,60.29,60.33,60.29,60.33,148000000.0
2009-01-20 00:58:00,60.335,60.335,60.315,60.315,8600000.0
2009-01-20 00:59:00,60.315,60.32,60.295,60.3,135000001.0
2009-01-20 01:00:00,60.305,60.355,60.285,60.32,151400000.0
2009-01-20 01:01:00,60.32,60.32,60.29,60.3,95400000.0
2009-01-20 01:02:00,60.3,60.33,60.295,60.33,113700000.0
2009-01-20 01:03:00,60.33,60.33,60.33,60.33,40000000.0
2009-01-20 01:04:00,60.29,60.33,60.275,60.32,78100000.0
2009-01-20 01:05:00,60.32,60.32,60.265,60.285,76200000.0
2009-01-20 01:06:00,60.29,60.36,60.29,60.36,18800000.0
2009-01-20 01:07:00,60.37,60.37,60.33,60.345,17200000.0
2009-01-20 01:08:00,60.33,60.365,60.325,60.365,19600000.0
2009-01-20 01:09:00,60.365,60.365,60.345,60.355,15200000.0
2009-01-20 01:10:00,60.355,60.375,60.355,60.37,40200000.0
2009-01-20 01:11:00,60.365,60.37,60.365,60.37,17000000.0
2009-01-20 01:12:00,60.375,60.38,60.365,60.38,70000000.0
2009-01-20 01:13:00,60.375,60.385,60.375,60.385,21000000.0
2009-01-20 01:14:00,60.385,60.445,60.37,60.445,48000000.0
2009-01-20 01:15:00,60.44,60.475,60.42,60.475,40600000.0
2009-01-20 01:16:00,60.475,60.475,60.425,60.445,67200001.0
2009-01-20 01:17:00,60.445,60.465,60.435,60.46,31600000.0
2009-01-20 01:18:00,60.455,60.455,60.445,60.445,38000000.0
2009-01-20 01:19:00,60.455,60.455,60.45,60.45,15200000.0
2009-01-20 01:20:00,60.455,60.465,60.39,60.395,97200000.0
2009-01-20 01:21:00,60.405,60.435,60.405,60.41,22800000.0
2009-01-20 01:22:00,60.42,60.435,60.41,60.415,85999999.0
2009-01-20 01:23:00,60.415,60.43,60.415,60.43,5000000.0
2009-01-20 01:24:00,60.43,60.47,60.43,60.47,19600000.0
2009-01-20 01:25:00,60.47,60.49,60.425,60.445,62400000.0
2009-01-20 01:26:00,60.45,60.485,60.445,60.47,32200000.0
2009-01-20 01:27:00,60.46,60.465,60.44,60.45,58000000.0
2009-01-20 01:28:00,60.45,60.45,60.43,60.44,27800000.0
2009-01-20 01:29:00,60.44,60.455,60.44,60.455,23200000.0
2009-01-20 01:30:00,60.455,60.47,60.455,60.47,15600000.0
2009-01-20 01:31:00,60.47,60.48,60.47,60.47,13200000.0
2009-01-20 01:32:00,60.47,60.47,60.47,60.47,4000000.0
2009-01-20 01:33:00,60.47,60.47,60.47,60.47,22200000.0
2009-01-20 01:34:00,60.47,60.47,60.46,60.46,17000000.0
2009-01-20 01:35:00,60.46,60.47,60.46,60.47,25400000.0
2009-01-20 01:36:00,60.47,60.47,60.47,60.47,7600000.0
2009-01-20 01:37:00,60.47,60.475,60.47,60.47,13200000.0
2009-01-20 01:38:00,60.47,60.485,60.47,60.48,34800000.0
2009-01-20 01:39:00,60.48,60.515,60.48,60.51,72800001.0
2009-01-20 01:40:00,60.51,60.51,60.51,60.51,34800000.0
2009-01-20 01:41:00,60.51,60.51,60.48,60.51,17100000.0
2009-01-20 01:42:00,60.48,60.51,60.48,60.5,16500000.0
2009-01-20 01:43:00,60.5,60.55,60.485,60.55,31700000.0
2009-01-20 01:44:00,60.55,60.55,60.52,60.53,18600000.0
2009-01-20 01:45:00,60.53,60.54,60.53,60.535,26600000.0
2009-01-20 01:46:00,60.53,60.54,60.52,60.54,22400000.0
2009-01-20 01:47:00,60.535,60.555,60.535,60.555,17600000.0
2009-01-20 01:48:00,60.56,60.57,60.55,60.57,26600000.0
2009-01-20 01:49:00,60.56,60.57,60.51,60.56,157700000.0
2009-01-20 01:50:00,60.565,60.595,60.555,60.59,97200000.0
2009-01-20 01:51:00,60.59,60.59,60.5,60.55,80800000.0
2009-01-20 01:52:00,60.55,60.56,60.54,60.54,7800000.0
2009-01-20 01:53:00,60.56,60.56,60.53,60.535,36600000.0
2009-01-20 01:54:00,60.535,60.55,60.525,60.53,16200000.0
2009-01-20 01:55:00,60.53,60.53,60.44,60.455,66600000.0
2009-01-20 01:56:00,60.46,60.5,60.46,60.475,66200000.0
2009-01-20 01:57:00,60.485,60.485,60.475,60.48,19000000.0
2009-01-20 01:58:00,60.475,60.49,60.45,60.465,94800000.0
2009-01-20 01:59:00,60.46,60.48,60.44,60.45,208600000.0
2009-01-20 02:00:00,60.455,60.47,60.45,60.46,104400000.0
2009-01-20 02:01:00,60.455,60.47,60.455,60.47,62600000.0
2009-01-20 02:02:00,60.465,60.48,60.465,60.48,30400000.0
2009-01-20 02:03:00,60.48,60.48,60.455,60.455,50400000.0
2009-01-20 02:04:00,60.455,60.47,60.445,60.47,152000000.0
2009-01-20 02:05:00,60.47,60.47,60.465,60.465,79800000.0
2009-01-20 02:06:00,60.465,60.485,60.455,60.48,66400000.0
2009-01-20 02:07:00,60.48,60.48,60.445,60.445,118200000.0
2009-01-20 02:08:00,60.45,60.46,60.43,60.46,71100000.0
2009-01-20 02:09:00,60.46,60.46,60.425,60.445,49400000.0
2009-01-20 02:10:00,60.45,60.455,60.4,60.405,115600000.0
2009-01-20 02:11:00,60.4,60.425,60.36,60.38,173600000.0
2009-01-20 02:12:00,60.38,60.38,60.305,60.31,104600000.0
2009-01-20 02:13:00,60.315,60.315,60.28,60.28,47600000.0
2009-01-20 02:14:00,60.285,60.29,60.24,60.245,93400000.0
2009-01-20 02:15:00,60.25,60.275,60.24,60.26,67400000.0
2009-01-20 02:16:00,60.265,60.295,60.255,60.27,79800000.0
2009-01-20 02:17:00,60.27,60.305,60.27,60.295,95800000.0
2009-01-20 02:18:00,60.3,60.32,60.29,60.31,86200000.0
2009-01-20 02:19:00,60.31,60.35,60.31,60.33,81400001.0
2009-01-20 02:20:00,60.315,60.335,60.275,60.275,64600000.0
2009-01-20 02:21:00,60.28,60.285,60.26,60.27,56000000.0
2009-01-20 02:22:00,60.275,60.28,60.26,60.265,39200000.0
2009-01-20 02:23:00,60.27,60.32,60.27,60.28,52200000.0
2009-01-20 02:24:00,60.275,60.3,60.255,60.28,51200000.0
2009-01-20 02:25:00,60.285,60.29,60.275,60.29,16000000.0
2009-01-20 02:26:00,60.3,60.3,60.26,60.26,29200000.0
2009-01-20 02:27:00,60.255,60.27,60.245,60.27,57000000.0
2009-01-20 02:28:00,60.26,60.27,60.23,60.25,68400000.0
2009-01-20 02:29:00,60.215,60.23,60.175,60.2,65600000.0
2009-01-20 02:30:00,60.19,60.255,60.185,60.215,49600000.0
2009-01-20 02:31:00,60.235,60.235,60.175,60.18,91600000.0
2009-01-20 02:32:00,60.18,60.18,60.095,60.125,76000000.0
2009-01-20 02:33:00,60.125,60.15,60.09,60.105,134000000.0
2009-01-20 02:34:00,60.11,60.115,60.005,60.005,94200000.0
2009-01-20 02:35:00,59.995,60.09,59.97,60.09,169200001.0
2009-01-20 02:36:00,60.1,60.14,60.08,60.11,80600000.0
2009-01-20 02:37:00,60.115,60.18,60.115,60.17,260200001.0
2009-01-20 02:38:00,60.17,60.175,60.055,60.065,161600002.0
2009-01-20 02:39:00,60.07,60.095,60.025,60.075,156000000.0
2009-01-20 02:40:00,60.075,60.135,60.055,60.135,91600000.0
2009-01-20 02:41:00,60.135,60.135,60.055,60.06,126200001.0
2009-01-20 02:42:00,60.055,60.095,60.03,60.045,126600000.0
2009-01-20 02:43:00,60.05,60.085,59.935,59.935,151800001.0
2009-01-20 02:44:00,59.935,59.96,59.88,59.885,155800002.0
2009-01-20 02:45:00,59.88,59.98,59.865,59.945,161600001.0
2009-01-20 02:46:00,59.945,59.95,59.86,59.91,157200001.0
2009-01-20 02:47:00,59.905,59.93,59.89,59.89,49600000.0
2009-01-20 02:48:00,59.895,59.985,59.885,59.98,96199999.0
2009-01-20 02:49:00,59.975,59.99,59.955,59.96,147400000.0
2009-01-20 02:50:00,59.96,59.96,59.935,59.95,76200000.0
2009-01-20 02:51:00,59.945,59.945,59.915,59.915,149400000.0
2009-01-20 02:52:00,59.915,59.935,59.915,59.93,77800000.0
2009-01-20 02:53:00,59.925,59.925,59.87,59.88,127600000.0
2009-01-20 02:54:00,59.88,59.895,59.84,59.885,204600001.0
2009-01-20 02:55:00,59.88,59.905,59.86,59.885,184800000.0
2009-01-20 02:56:00,59.885,59.905,59.805,59.85,97400000.0
2009-01-20 02:57:00,59.85,59.89,59.825,59.835,147800000.0
2009-01-20 02:58:00,59.855,59.925,59.83,59.865,121399999.0
2009-01-20 02:59:00,59.86,59.905,59.84,59.895,104000000.0
2009-01-20 03:00:00,59.9,59.905,59.865,59.905,68800001.0
2009-01-20 03:01:00,59.9,59.93,59.9,59.925,19000000.0
2009-01-20 03:02:00,59.92,59.955,59.92,59.95,48600000.0
2009-01-20 03:03:00,59.955,59.97,59.94,59.94,27800000.0
2009-01-20 03:04:00,59.94,59.965,59.93,59.955,65600000.0
2009-01-20 03:05:00,59.955,59.985,59.945,59.985,52200000.0
2009-01-20 03:06:00,59.97,59.98,59.93,59.94,70000000.0
2009-01-20 03:07:00,59.95,59.955,59.93,59.955,95599999.0
2009-01-20 03:08:00,59.975,59.975,59.94,59.95,42000001.0
2009-01-20 03:09:00,59.955,59.97,59.95,59.965,21800000.0
2009-01-20 03:10:00,59.965,60.015,59.965,60.0,60200000.0
2009-01-20 03:11:00,59.995,60.045,59.995,60.045,18200000.0
2009-01-20 03:12:00,60.045,60.105,60.045,60.095,33600000.0
2009-01-20 03:13:00,60.095,60.115,60.09,60.095,48400000.0
2009-01-20 03:14:00,60.1,60.12,60.08,60.105,35000000.0
2009-01-20 03:15:00,60.105,60.11,60.045,60.055,36400000.0
2009-01-20 03:16:00,60.06,60.06,59.975,59.995,123600000.0
2009-01-20 03:17:00,59.995,60.05,59.995,60.02,44800000.0
2009-01-20 03:18:00,60.02,60.02,59.985,59.99,54600000.0
2009-01-20 03:19:00,59.99,60.0,59.915,59.915,40000000.0
2009-01-20 03:20:00,59.91,59.965,59.87,59.935,136200001.0
2009-01-20 03:21:00,59.93,59.93,59.825,59.885,55800000.0
2009-01-20 03:22:00,59.885,59.885,59.815,59.84,154400000.0
2009-01-20 03:23:00,59.845,59.87,59.83,59.865,42600000.0
2009-01-20 03:24:00,59.865,59.895,59.855,59.895,38600000.0
2009-01-20 03:25:00,59.9,59.935,59.9,59.92,25200000.0
2009-01-20 03:26:00,59.92,59.93,59.915,59.93,33400000.0
2009-01-20 03:27:00,59.93,59.97,59.91,59.91,59600000.0
2009-01-20 03:28:00,59.905,59.905,59.905,59.905,1000000.0
2009-01-20 03:29:00,59.9,59.94,59.885,59.885,25400000.0
2009-01-20 03:30:00,59.89,59.915,59.89,59.895,40600000.0
2009-01-20 03:31:00,59.895,59.9,59.85,59.855,77600000.0
2009-01-20 03:32:00,59.85,59.88,59.85,59.87,24800000.0
2009-01-20 03:33:00,59.865,59.87,59.855,59.865,20000000.0
2009-01-20 03:34:00,59.865,59.89,59.865,59.89,15000000.0
2009-01-20 03:35:00,59.89,59.915,59.885,59.905,19000000.0
2009-01-20 03:36:00,59.91,59.925,59.9,59.915,14000000.0
2009-01-20 03:37:00,59.905,59.905,59.89,59.89,18600000.0
2009-01-20 03:38:00,59.89,59.895,59.89,59.89,4000000.0
2009-01-20 03:39:00,59.895,59.905,59.885,59.885,14000000.0
2009-01-20 03:40:00,59.88,59.88,59.855,59.87,35800000.0
2009-01-20 03:41:00,59.87,59.88,59.865,59.865,24600000.0
2009-01-20 03:42:00,59.87,59.89,59.865,59.87,34000000.0
2009-01-20 03:43:00,59.875,59.94,59.875,59.92,42200000.0
2009-01-20 03:44:00,59.925,59.95,59.925,59.925,35200000.0
2009-01-20 03:45:00,59.91,59.925,59.895,59.91,27000000.0
2009-01-20 03:46:00,59.915,59.96,59.915,59.935,44600000.0
2009-01-20 03:47:00,59.935,59.945,59.93,59.935,22600000.0
2009-01-20 03:48:00,59.94,59.955,59.935,59.94,25400000.0
2009-01-20 03:49:00,59.945,59.95,59.94,59.94,28200000.0
2009-01-20 03:50:00,59.94,59.94,59.93,59.935,11800000.0
2009-01-20 03:51:00,59.93,59.935,59.91,59.93,30600000.0
2009-01-20 03:52:00,59.925,59.94,59.925,59.94,11000000.0
2009-01-20 03:53:00,59.935,59.945,59.92,59.94,23600000.0
2009-01-20 03:54:00,59.94,59.945,59.935,59.94,10000000.0
2009-01-20 03:55:00,59.945,59.965,59.94,59.955,22600000.0
2009-01-20 03:56:00,59.955,59.98,59.955,59.98,16000000.0
2009-01-20 03:57:00,59.975,60.005,59.97,59.97,23200000.0
2009-01-20 03:58:00,59.965,59.995,59.965,59.99,17000000.0
2009-01-20 03:59:00,59.985,59.99,59.98,59.985,27000000.0
2009-01-20 04:00:00,59.99,60.005,59.98,59.985,28000000.0
2009-01-20 04:01:00,59.985,60.01,59.97,59.985,62400000.0
2009-01-20 04:02:00,59.99,59.995,59.97,59.97,15000000.0
2009-01-20 04:03:00,59.965,59.975,59.935,59.945,37400000.0
2009-01-20 04:04:00,59.945,59.955,59.94,59.945,11000000.0
2009-01-20 04:05:00,59.95,59.975,59.945,59.955,97800000.0
2009-01-20 04:06:00,59.96,59.96,59.945,59.95,63000000.0
2009-01-20 04:07:00,59.945,59.965,59.915,59.915,86600000.0
2009-01-20 04:08:00,59.915,59.925,59.9,59.9,28400000.0
2009-01-20 04:09:00,59.9,59.93,59.9,59.91,52400000.0
2009-01-20 04:10:00,59.925,59.925,59.915,59.92,43200000.0
2009-01-20 04:11:00,59.925,59.925,59.88,59.885,71000000.0
2009-01-20 04:12:00,59.89,59.895,59.875,59.88,13000000.0
2009-01-20 04:13:00,59.88,59.9,59.88,59.9,22200000.0
2009-01-20 04:14:00,59.905,59.915,59.885,59.9,42600000.0
2009-01-20 04:15:00,59.9,59.955,59.9,59.915,55200000.0
2009-01-20 04:16:00,59.915,59.945,59.91,59.945,45400000.0
2009-01-20 04:17:00,59.94,59.95,59.93,59.95,24800000.0
2009-01-20 04:18:00,59.95,59.975,59.95,59.975,44400000.0
2009-01-20 04:19:00,59.975,59.99,59.96,59.96,34200000.0
2009-01-20 04:20:00,59.96,59.96,59.95,59.96,12000000.0
2009-01-20 04:21:00,59.955,59.955,59.94,59.945,21600000.0
2009-01-20 04:22:00,59.945,59.96,59.94,59.945,25000000.0
2009-01-20 04:23:00,59.945,59.955,59.925,59.935,17600000.0
2009-01-20 04:24:00,59.93,59.955,59.93,59.93,17800000.0
2009-01-20 04:25:00,59.93,59.94,59.925,59.925,24400000.0
2009-01-20 04:26:00,59.925,59.93,59.925,59.925,8000000.0
2009-01-20 04:27:00,59.925,59.95,59.925,59.945,28000000.0
2009-01-20 04:28:00,59.93,59.935,59.915,59.915,39600000.0
2009-01-20 04:29:00,59.925,59.95,59.915,59.945,41600000.0
2009-01-20 04:30:00,59.94,59.95,59.94,59.945,17800000.0
2009-01-20 04:31:00,59.935,59.94,59.925,59.93,26800000.0
2009-01-20 04:32:00,59.93,59.93,59.89,59.915,46800000.0
2009-01-20 04:33:00,59.91,59.93,59.885,59.89,99999999.0
2009-01-20 04:34:00,59.89,59.89,59.88,59.89,19400000.0
2009-01-20 04:35:00,59.89,59.89,59.875,59.88,14600000.0
2009-01-20 04:36:00,59.875,59.895,59.86,59.86,60800000.0
2009-01-20 04:37:00,59.875,59.875,59.865,59.875,6000000.0
2009-01-20 04:38:00,59.88,59.935,59.88,59.935,27200000.0
2009-01-20 04:39:00,59.935,59.935,59.92,59.92,18600000.0
2009-01-20 04:40:00,59.915,59.93,59.905,59.92,26000000.0
2009-01-20 04:41:00,59.925,59.925,59.9,59.915,29000000.0
2009-01-20 04:42:00,59.915,59.92,59.9,59.915,17400000.0
2009-01-20 04:43:00,59.915,59.915,59.895,59.915,35800000.0
2009-01-20 04:44:00,59.91,59.92,59.905,59.92,8400000.0
2009-01-20 04:45:00,59.92,59.92,59.92,59.92,13000000.0
2009-01-20 04:46:00,59.92,59.935,59.895,59.895,28000000.0
2009-01-20 04:47:00,59.9,59.91,59.89,59.905,28600000.0
2009-01-20 04:48:00,59.89,59.905,59.88,59.89,52200000.0
2009-01-20 04:49:00,59.895,59.895,59.89,59.89,2000000.0
2009-01-20 04:50:00,59.895,59.895,59.89,59.895,4000000.0
2009-01-20 04:51:00,59.895,59.93,59.895,59.9,17600000.0
2009-01-20 04:52:00,59.9,59.9,59.89,59.89,4000000.0
2009-01-20 04:53:00,59.89,59.895,59.88,59.88,14600000.0
2009-01-20 04:54:00,59.885,59.885,59.875,59.88,10000000.0
2009-01-20 04:55:00,59.875,59.89,59.875,59.89,11000000.0
2009-01-20 04:56:00,59.885,59.895,59.86,59.87,68400000.0
2009-01-20 04:57:00,59.865,59.89,59.865,59.875,33000000.0
2009-01-20 04:58:00,59.88,59.885,59.865,59.875,23600000.0
2009-01-20 04:59:00,59.875,59.88,59.87,59.88,15000000.0
2009-01-20 05:00:00,59.88,59.885,59.85,59.85,40800000.0
2009-01-20 05:01:00,59.85,59.88,59.845,59.88,49400000.0
2009-01-20 05:02:00,59.885,59.89,59.88,59.89,12600000.0
2009-01-20 05:03:00,59.895,59.895,59.855,59.855,80600000.0
2009-01-20 05:04:00,59.855,59.86,59.85,59.85,38600000.0
2009-01-20 05:05:00,59.855,59.87,59.845,59.865,36000000.0
2009-01-20 05:06:00,59.865,59.87,59.85,59.86,24000000.0
2009-01-20 05:07:00,59.86,59.86,59.845,59.845,12000000.0
2009-01-20 05:08:00,59.845,59.895,59.83,59.855,60600000.0
2009-01-20 05:09:00,59.86,59.89,59.855,59.855,15800000.0
2009-01-20 05:10:00,59.855,59.855,59.825,59.83,29000000.0
2009-01-20 05:11:00,59.835,59.845,59.795,59.805,83600001.0
2009-01-20 05:12:00,59.8,59.825,59.795,59.805,38000000.0
2009-01-20 05:13:00,59.805,59.815,59.785,59.795,92000000.0
2009-01-20 05:14:00,59.79,59.795,59.79,59.795,21200000.0
2009-01-20 05:15:00,59.79,59.79,59.74,59.755,53400000.0
2009-01-20 05:16:00,59.76,59.81,59.755,59.8,26000000.0
2009-01-20 05:17:00,59.8,59.8,59.76,59.76,39400000.0
2009-01-20 05:18:00,59.785,59.795,59.78,59.78,13000000.0
2009-01-20 05:19:00,59.77,59.77,59.745,59.755,60000000.0
2009-01-20 05:20:00,59.75,59.755,59.75,59.755,23200000.0
2009-01-20 05:21:00,59.76,59.76,59.745,59.745,94800000.0
2009-01-20 05:22:00,59.745,59.765,59.745,59.76,37400000.0
2009-01-20 05:23:00,59.765,59.77,59.75,59.765,32400000.0
2009-01-20 05:24:00,59.76,59.775,59.75,59.76,31400000.0
2009-01-20 05:25:00,59.765,59.815,59.765,59.815,66000001.0
2009-01-20 05:26:00,59.81,59.815,59.8,59.8,28600000.0
2009-01-20 05:27:00,59.8,59.82,59.795,59.82,31000000.0
2009-01-20 05:28:00,59.815,59.84,59.815,59.835,18000000.0
2009-01-20 05:29:00,59.83,59.83,59.83,59.83,3000000.0
2009-01-20 05:30:00,59.82,59.82,59.79,59.8,35600000.0
2009-01-20 05:31:00,59.8,59.8,59.785,59.79,25800000.0
2009-01-20 05:32:00,59.79,59.8,59.79,59.8,11600000.0
2009-01-20 05:33:00,59.81,59.825,59.81,59.82,14000000.0
2009-01-20 05:34:00,59.83,59.83,59.825,59.83,43800000.0
2009-01-20 05:35:00,59.83,59.835,59.83,59.835,19600000.0
2009-01-20 05:36:00,59.84,59.845,59.835,59.845,8600000.0
2009-01-20 05:37:00,59.84,59.84,59.835,59.84,19800000.0
2009-01-20 05:38:00,59.845,59.845,59.84,59.84,3600000.0
2009-01-20 05:39:00,59.845,59.855,59.845,59.85,13600000.0
2009-01-20 05:40:00,59.855,59.86,59.845,59.845,15400000.0
2009-01-20 05:41:00,59.845,59.855,59.845,59.855,4000000.0
2009-01-20 05:42:00,59.797,59.831,59.797,59.831,212600000.0
2009-01-20 05:43:00,59.855,59.855,59.85,59.85,4000000.0
2009-01-20 05:44:00,59.855,59.86,59.855,59.86,4000000.0
2009-01-20 05:45:00,59.813,59.841,59.79,59.818,96600000.0
2009-01-20 05:46:00,59.855,59.88,59.855,59.88,23800000.0
2009-01-20 05:47:00,59.88,59.89,59.88,59.89,10800000.0
2009-01-20 05:48:00,59.885,59.935,59.885,59.905,47000001.0
2009-01-20 05:49:00,59.9,59.96,59.86,59.88,150400000.0
2009-01-20 05:50:00,59.875,59.905,59.875,59.9,17200000.0
2009-01-20 05:51:00,59.9,59.925,59.875,59.89,71600001.0
2009-01-20 05:52:00,59.88,59.925,59.88,59.905,60000000.0
2009-01-20 05:53:00,59.905,59.91,59.905,59.91,9000000.0
2009-01-20 05:54:00,59.915,59.915,59.91,59.91,7000000.0
2009-01-20 05:55:00,59.915,59.945,59.905,59.915,38200000.0
2009-01-20 05:56:00,59.915,59.925,59.91,59.92,19000000.0
2009-01-20 05:57:00,59.925,59.925,59.915,59.915,3000000.0
2009-01-20 05:58:00,59.91,59.91,59.905,59.91,5200000.0
2009-01-20 05:59:00,59.852,59.89,59.852,59.89,148000000.0
2009-01-20 06:00:00,59.9,59.905,59.895,59.9,7000000.0
2009-01-20 06:01:00,59.9,59.91,59.9,59.905,29400000.0
2009-01-20 06:02:00,59.905,59.935,59.905,59.93,21000000.0
2009-01-20 06:03:00,59.935,59.94,59.89,59.89,34600000.0
2009-01-20 06:04:00,59.89,59.89,59.86,59.88,36600000.0
2009-01-20 06:05:00,59.875,59.89,59.805,59.84,69200000.0
2009-01-20 06:06:00,59.84,59.845,59.805,59.845,37600000.0
2009-01-20 06:07:00,59.84,59.855,59.84,59.84,9400000.0
2009-01-20 06:08:00,59.84,59.855,59.825,59.835,33400000.0
2009-01-20 06:09:00,59.835,59.835,59.805,59.815,30400000.0
2009-01-20 06:10:00,59.815,59.815,59.795,59.8,34400000.0
2009-01-20 06:11:00,59.78,59.79,59.725,59.735,114400001.0
2009-01-20 06:12:00,59.76,59.79,59.76,59.79,24000000.0
2009-01-20 06:13:00,59.785,59.795,59.775,59.795,22600000.0
2009-01-20 06:14:00,59.79,59.8,59.775,59.78,22200000.0
2009-01-20 06:15:00,59.775,59.79,59.74,59.77,86100000.0
2009-01-20 06:16:00,59.78,59.785,59.69,59.7,65300000.0
2009-01-20 06:17:00,59.695,59.695,59.635,59.655,90800000.0
2009-01-20 06:18:00,59.655,59.705,59.64,59.695,47000000.0
2009-01-20 06:19:00,59.69,59.73,59.665,59.665,78500000.0
2009-01-20 06:20:00,59.67,59.67,59.59,59.65,50200000.0
2009-01-20 06:21:00,59.65,59.72,59.645,59.705,38200000.0
2009-01-20 06:22:00,59.7,59.74,59.7,59.735,38200000.0
2009-01-20 06:23:00,59.735,59.74,59.66,59.665,55800000.0
2009-01-20 06:24:00,59.685,59.69,59.65,59.68,59000000.0
2009-01-20 06:25:00,59.675,59.705,59.675,59.685,22600000.0
2009-01-20 06:26:00,59.675,59.68,59.545,59.555,125200000.0
2009-01-20 06:27:00,59.56,59.585,59.465,59.47,148200000.0
2009-01-20 06:28:00,59.465,59.48,59.43,59.46,134300000.0
2009-01-20 06:29:00,59.46,59.51,59.445,59.49,105500000.0
2009-01-20 06:30:00,59.5,59.52,59.47,59.485,45600000.0
2009-01-20 06:31:00,59.485,59.56,59.485,59.555,82800000.0
2009-01-20 06:32:00,59.555,59.61,59.55,59.61,149800000.0
2009-01-20 06:33:00,59.615,59.615,59.545,59.565,60799999.0
2009-01-20 06:34:00,59.565,59.565,59.51,59.53,79600000.0
2009-01-20 06:35:00,59.535,59.585,59.52,59.56,64800001.0
2009-01-20 06:36:00,59.57,59.64,59.565,59.61,98000000.0
2009-01-20 06:37:00,59.615,59.66,59.605,59.605,57600000.0
2009-01-20 06:38:00,59.6,59.6,59.51,59.53,101400000.0
2009-01-20 06:39:00,59.535,59.55,59.505,59.515,61600000.0
2009-01-20 06:40:00,59.515,59.58,59.515,59.575,43400000.0
2009-01-20 06:41:00,59.57,59.635,59.57,59.575,26600000.0
2009-01-20 06:42:00,59.575,59.595,59.55,59.57,73000000.0
2009-01-20 06:43:00,59.57,59.57,59.555,59.57,18000000.0
2009-01-20 06:44:00,59.565,59.565,59.545,59.545,18600000.0
2009-01-20 06:45:00,59.54,59.54,59.47,59.49,151400001.0
2009-01-20 06:46:00,59.48,59.505,59.46,59.5,56600000.0
2009-01-20 06:47:00,59.495,59.495,59.47,59.485,29200000.0
2009-01-20 06:48:00,59.485,59.53,59.47,59.495,34400000.0
2009-01-20 06:49:00,59.505,59.58,59.505,59.58,33600000.0
2009-01-20 06:50:00,59.575,59.59,59.51,59.51,129000000.0
2009-01-20 06:51:00,59.51,59.56,59.49,59.49,71400000.0
2009-01-20 06:52:00,59.49,59.56,59.485,59.53,105800001.0
2009-01-20 06:53:00,59.53,59.55,59.525,59.53,66600000.0
2009-01-20 06:54:00,59.53,59.56,59.53,59.55,117400002.0
2009-01-20 06:55:00,59.545,59.55,59.475,59.515,99800002.0
2009-01-20 06:56:00,59.515,59.54,59.485,59.51,86600000.0
2009-01-20 06:57:00,59.51,59.515,59.48,59.48,50600000.0
2009-01-20 06:58:00,59.48,59.48,59.445,59.465,34000000.0
2009-01-20 06:59:00,59.46,59.47,59.445,59.445,27800000.0
2009-01-20 07:00:00,59.445,59.52,59.435,59.49,139600002.0
2009-01-20 07:01:00,59.495,59.505,59.475,59.495,49200000.0
2009-01-20 07:02:00,59.49,59.49,59.42,59.435,73800000.0
2009-01-20 07:03:00,59.435,59.465,59.41,59.41,64800000.0
2009-01-20 07:04:00,59.41,59.42,59.36,59.41,60800000.0
2009-01-20 07:05:00,59.41,59.41,59.33,59.34,100200000.0
2009-01-20 07:06:00,59.34,59.365,59.325,59.36,133700001.0
2009-01-20 07:07:00,59.35,59.375,59.32,59.355,72200000.0
2009-01-20 07:08:00,59.355,59.37,59.33,59.37,52000000.0
2009-01-20 07:09:00,59.36,59.425,59.36,59.415,67800000.0
2009-01-20 07:10:00,59.415,59.44,59.39,59.43,78800000.0
2009-01-20 07:11:00,59.43,59.47,59.43,59.46,57800000.0
2009-01-20 07:12:00,59.46,59.465,59.45,59.455,25000000.0
2009-01-20 07:13:00,59.455,59.46,59.435,59.435,16400000.0
2009-01-20 07:14:00,59.445,59.495,59.44,59.495,40200000.0
2009-01-20 07:15:00,59.49,59.52,59.48,59.48,34400000.0
2009-01-20 07:16:00,59.475,59.485,59.44,59.45,65200000.0
2009-01-20 07:17:00,59.46,59.505,59.45,59.495,50000001.0
2009-01-20 07:18:00,59.49,59.495,59.485,59.49,7600000.0
2009-01-20 07:19:00,59.49,59.495,59.48,59.495,24000000.0
2009-01-20 07:20:00,59.515,59.52,59.495,59.51,26000000.0
2009-01-20 07:21:00,59.515,59.57,59.515,59.555,35800000.0
2009-01-20 07:22:00,59.56,59.59,59.555,59.56,61000000.0
2009-01-20 07:23:00,59.57,59.57,59.555,59.56,22000000.0
2009-01-20 07:24:00,59.565,59.57,59.55,59.56,37600000.0
2009-01-20 07:25:00,59.56,59.565,59.545,59.545,27800000.0
2009-01-20 07:26:00,59.545,59.545,59.505,59.51,67800000.0
2009-01-20 07:27:00,59.51,59.51,59.445,59.45,72800000.0
2009-01-20 07:28:00,59.44,59.455,59.395,59.435,79600000.0
2009-01-20 07:29:00,59.43,59.43,59.365,59.4,39800000.0
2009-01-20 07:30:00,59.4,59.415,59.375,59.415,45000000.0
2009-01-20 07:31:00,59.415,59.475,59.41,59.42,70000000.0
2009-01-20 07:32:00,59.415,59.465,59.415,59.45,33600000.0
2009-01-20 07:33:00,59.45,59.455,59.41,59.425,27600000.0
2009-01-20 07:34:00,59.425,59.45,59.425,59.45,14200000.0
2009-01-20 07:35:00,59.455,59.455,59.455,59.455,1000000.0
2009-01-20 07:36:00,59.455,59.455,59.4,59.4,33000000.0
2009-01-20 07:37:00,59.4,59.42,59.395,59.395,31000000.0
2009-01-20 07:38:00,59.395,59.41,59.395,59.4,6200000.0
2009-01-20 07:39:00,59.4,59.405,59.38,59.385,41600000.0
2009-01-20 07:40:00,59.385,59.415,59.36,59.38,84600000.0
2009-01-20 07:41:00,59.38,59.4,59.38,59.4,34000000.0
2009-01-20 07:42:00,59.4,59.455,59.395,59.455,31000000.0
2009-01-20 07:43:00,59.455,59.46,59.43,59.445,57600000.0
2009-01-20 07:44:00,59.445,59.555,59.44,59.535,55400000.0
2009-01-20 07:45:00,59.525,59.525,59.475,59.52,90200000.0
2009-01-20 07:46:00,59.515,59.56,59.51,59.54,93800000.0
2009-01-20 07:47:00,59.55,59.55,59.515,59.515,40200000.0
2009-01-20 07:48:00,59.515,59.55,59.515,59.55,51000000.0
2009-01-20 07:49:00,59.55,59.58,59.55,59.575,35000000.0
2009-01-20 07:50:00,59.58,59.58,59.54,59.54,36200000.0
2009-01-20 07:51:00,59.54,59.54,59.51,59.515,79000000.0
2009-01-20 07:52:00,59.535,59.575,59.525,59.575,38600000.0
2009-01-20 07:53:00,59.57,59.585,59.56,59.585,31200000.0
2009-01-20 07:54:00,59.59,59.615,59.575,59.615,45000000.0
2009-01-20 07:55:00,59.615,59.7,59.615,59.685,172000000.0
2009-01-20 07:56:00,59.69,59.725,59.67,59.715,101800000.0
2009-01-20 07:57:00,59.715,59.715,59.685,59.695,24600000.0
2009-01-20 07:58:00,59.675,59.675,59.59,59.59,72600000.0
2009-01-20 07:59:00,59.59,59.59,59.545,59.59,37800000.0
2009-01-20 08:00:00,59.595,59.635,59.59,59.63,51200000.0
2009-01-20 08:01:00,59.635,59.65,59.62,59.63,40000000.0
2009-01-20 08:02:00,59.64,59.67,59.64,59.67,30000000.0
2009-01-20 08:03:00,59.67,59.685,59.655,59.68,32800000.0
2009-01-20 08:04:00,59.675,59.675,59.65,59.655,15400000.0
2009-01-20 08:05:00,59.65,59.695,59.645,59.685,39600000.0
2009-01-20 08:06:00,59.68,59.705,59.675,59.705,52800000.0
2009-01-20 08:07:00,59.73,59.77,59.705,59.77,89400000.0
2009-01-20 08:08:00,59.77,59.81,59.735,59.8,113800000.0
2009-01-20 08:09:00,59.8,59.89,59.8,59.885,77200000.0
2009-01-20 08:10:00,59.905,59.92,59.89,59.905,77200000.0
2009-01-20 08:11:00,59.93,59.95,59.89,59.89,66600000.0
2009-01-20 08:12:00,59.88,59.88,59.815,59.865,115400000.0
2009-01-20 08:13:00,59.865,59.87,59.85,59.855,41400000.0
2009-01-20 08:14:00,59.865,59.965,59.835,59.93,95200000.0
2009-01-20 08:15:00,59.925,59.955,59.895,59.94,97000000.0
2009-01-20 08:16:00,59.94,59.945,59.915,59.93,29400000.0
2009-01-20 08:17:00,59.925,59.925,59.895,59.895,44000000.0
2009-01-20 08:18:00,59.905,59.905,59.885,59.885,21400000.0
2009-01-20 08:19:00,59.885,59.9,59.875,59.895,47600000.0
2009-01-20 08:20:00,59.885,59.9,59.87,59.885,31400000.0
2009-01-20 08:21:00,59.885,59.91,59.885,59.895,27600000.0
2009-01-20 08:22:00,59.89,59.925,59.855,59.925,71600000.0
2009-01-20 08:23:00,59.925,59.93,59.92,59.93,26400000.0
2009-01-20 08:24:00,59.925,59.94,59.9,59.915,106600000.0
2009-01-20 08:25:00,59.91,59.92,59.905,59.915,99600000.0
2009-01-20 08:26:00,59.915,59.925,59.905,59.915,51800000.0
2009-01-20 08:27:00,59.91,59.92,59.885,59.89,57800000.0
2009-01-20 08:28:00,59.885,59.9,59.865,59.89,99700000.0
2009-01-20 08:29:00,59.88,59.88,59.845,59.845,40600000.0
2009-01-20 08:30:00,59.845,59.85,59.81,59.815,71400000.0
2009-01-20 08:31:00,59.81,59.835,59.805,59.81,39800000.0
2009-01-20 08:32:00,59.81,59.88,59.81,59.865,53800001.0
2009-01-20 08:33:00,59.86,59.86,59.815,59.83,41800000.0
2009-01-20 08:34:00,59.84,59.895,59.84,59.865,37000000.0
2009-01-20 08:35:00,59.86,59.89,59.845,59.87,13600000.0
2009-01-20 08:36:00,59.865,59.905,59.86,59.88,41800000.0
2009-01-20 08:37:00,59.88,59.885,59.825,59.84,82600000.0
2009-01-20 08:38:00,59.845,59.85,59.84,59.84,8600000.0
2009-01-20 08:39:00,59.84,59.84,59.825,59.825,17200000.0
2009-01-20 08:40:00,59.84,59.845,59.825,59.845,18600000.0
2009-01-20 08:41:00,59.85,59.85,59.845,59.845,6000000.0
2009-01-20 08:42:00,59.845,59.85,59.845,59.845,12000000.0
2009-01-20 08:43:00,59.845,59.85,59.845,59.85,5000000.0
2009-01-20 08:44:00,59.85,59.885,59.845,59.875,106800000.0
2009-01-20 08:45:00,59.875,59.89,59.86,59.875,84400000.0
2009-01-20 08:46:00,59.875,59.935,59.875,59.93,99000000.0
2009-01-20 08:47:00,59.93,59.93,59.885,59.895,116000000.0
2009-01-20 08:48:00,59.89,59.92,59.89,59.92,71000000.0
2009-01-20 08:49:00,59.915,59.985,59.915,59.945,75200000.0
2009-01-20 08:50:00,59.945,59.955,59.935,59.935,48200000.0
2009-01-20 08:51:00,59.935,59.96,59.93,59.96,38200000.0
2009-01-20 08:52:00,59.965,59.99,59.96,59.99,25600000.0
2009-01-20 08:53:00,59.99,60.045,59.99,60.035,54200000.0
2009-01-20 08:54:00,60.035,60.09,60.025,60.075,60200000.0
2009-01-20 08:55:00,60.075,60.12,60.04,60.055,90000000.0
2009-01-20 08:56:00,60.05,60.07,60.03,60.07,24200000.0
2009-01-20 08:57:00,60.075,60.095,60.075,60.09,30200000.0
2009-01-20 08:58:00,60.09,60.105,60.055,60.055,41000000.0
2009-01-20 08:59:00,60.06,60.08,60.015,60.08,153300000.0
2009-01-20 09:00:00,60.09,60.105,60.07,60.1,60200000.0
2009-01-20 09:01:00,60.095,60.1,60.075,60.1,36600000.0
2009-01-20 09:02:00,60.09,60.13,60.09,60.1,50800000.0
2009-01-20 09:03:00,60.09,60.1,60.05,60.05,72600000.0
2009-01-20 09:04:00,60.05,60.06,60.035,60.045,131200000.0
2009-01-20 09:05:00,60.045,60.065,60.035,60.065,68400000.0
2009-01-20 09:06:00,60.06,60.065,60.045,60.045,49800000.0
2009-01-20 09:07:00,60.045,60.045,59.93,59.95,141000000.0
2009-01-20 09:08:00,59.955,59.965,59.92,59.925,64200000.0
2009-01-20 09:09:00,59.92,59.92,59.87,59.87,63200000.0
2009-01-20 09:10:00,59.875,59.9,59.855,59.86,68400000.0
2009-01-20 09:11:00,59.87,59.87,59.74,59.745,143600000.0
2009-01-20 09:12:00,59.75,59.81,59.73,59.81,67200000.0
2009-01-20 09:13:00,59.81,59.835,59.775,59.83,46600000.0
2009-01-20 09:14:00,59.83,59.83,59.72,59.72,102000000.0
2009-01-20 09:15:00,59.705,59.755,59.7,59.74,75400000.0
2009-01-20 09:16:00,59.74,59.78,59.725,59.775,78400000.0
2009-01-20 09:17:00,59.78,59.8,59.75,59.785,152400000.0
2009-01-20 09:18:00,59.785,59.825,59.72,59.735,181600000.0
2009-01-20 09:19:00,59.745,59.745,59.69,59.71,182600000.0
2009-01-20 09:20:00,59.73,59.74,59.66,59.66,134800000.0
2009-01-20 09:21:00,59.655,59.725,59.65,59.665,108100000.0
2009-01-20 09:22:00,59.665,59.735,59.625,59.72,188400000.0
2009-01-20 09:23:00,59.72,59.765,59.695,59.755,151000000.0
2009-01-20 09:24:00,59.755,59.79,59.74,59.765,212600000.0
2009-01-20 09:25:00,59.78,59.78,59.75,59.775,79400000.0
2009-01-20 09:26:00,59.77,59.84,59.765,59.83,97200000.0
2009-01-20 09:27:00,59.835,59.84,59.805,59.815,67400000.0
2009-01-20 09:28:00,59.805,59.885,59.805,59.86,97400000.0
2009-01-20 09:29:00,59.855,59.875,59.83,59.835,143200000.0
2009-01-20 09:30:00,59.835,59.875,59.83,59.875,56400000.0
2009-01-20 09:31:00,59.88,59.91,59.85,59.86,141600000.0
2009-01-20 09:32:00,59.865,59.87,59.83,59.84,69200000.0
2009-01-20 09:33:00,59.84,59.885,59.825,59.885,113200000.0
2009-01-20 09:34:00,59.88,59.895,59.86,59.865,97000000.0
2009-01-20 09:35:00,59.865,59.9,59.85,59.87,150200000.0
2009-01-20 09:36:00,59.87,59.935,59.87,59.93,123600000.0
2009-01-20 09:37:00,59.93,59.945,59.915,59.915,63600000.0
2009-01-20 09:38:00,59.91,59.915,59.885,59.895,129000000.0
2009-01-20 09:39:00,59.9,59.9,59.86,59.875,48800000.0
2009-01-20 09:40:00,59.875,59.915,59.87,59.905,75200000.0
2009-01-20 09:41:00,59.905,59.935,59.89,59.89,127400000.0
2009-01-20 09:42:00,59.885,59.935,59.87,59.88,123600000.0
2009-01-20 09:43:00,59.885,59.93,59.88,59.915,55400000.0
2009-01-20 09:44:00,59.925,59.975,59.92,59.96,79000000.0
2009-01-20 09:45:00,59.96,59.96,59.865,59.88,160400000.0
2009-01-20 09:46:00,59.88,59.935,59.87,59.905,79000000.0
2009-01-20 09:47:00,59.9,59.9,59.85,59.865,104800000.0
2009-01-20 09:48:00,59.86,59.865,59.83,59.83,120600000.0
2009-01-20 09:49:00,59.83,59.895,59.83,59.895,122200000.0
2009-01-20 09:50:00,59.89,59.965,59.89,59.93,87800000.0
2009-01-20 09:51:00,59.93,59.93,59.86,59.89,152000000.0
2009-01-20 09:52:00,59.89,59.89,59.765,59.785,213600000.0
2009-01-20 09:53:00,59.79,59.795,59.76,59.76,79600000.0
2009-01-20 09:54:00,59.76,59.8,59.76,59.79,88000000.0
2009-01-20 09:55:00,59.795,59.87,59.785,59.86,80600000.0
2009-01-20 09:56:00,59.86,59.895,59.855,59.87,76600000.0
2009-01-20 09:57:00,59.875,59.875,59.78,59.815,80600000.0
2009-01-20 09:58:00,59.815,59.82,59.78,59.78,191000000.0
2009-01-20 09:59:00,59.78,59.79,59.74,59.755,60000000.0
2009-01-20 10:00:00,59.755,59.81,59.755,59.78,143000000.0
2009-01-20 10:01:00,59.78,59.845,59.77,59.845,233200000.0
2009-01-20 10:02:00,59.845,59.86,59.83,59.85,65800000.0
2009-01-20 10:03:00,59.845,59.885,59.845,59.88,46400000.0
2009-01-20 10:04:00,59.885,59.89,59.78,59.8,102200000.0
2009-01-20 10:05:00,59.82,59.835,59.8,59.805,160600000.0
2009-01-20 10:06:00,59.8,59.885,59.8,59.88,74200000.0
2009-01-20 10:07:00,59.88,59.915,59.82,59.85,97400000.0
2009-01-20 10:08:00,59.845,59.945,59.845,59.905,106000000.0
2009-01-20 10:09:00,59.885,59.975,59.86,59.93,101000000.0
2009-01-20 10:10:00,59.94,59.96,59.885,59.885,243000000.0
2009-01-20 10:11:00,59.885,59.945,59.885,59.935,159200000.0
2009-01-20 10:12:00,59.945,60.005,59.94,59.985,157200000.0
2009-01-20 10:13:00,59.985,60.055,59.985,60.045,110000000.0
2009-01-20 10:14:00,60.05,60.065,59.995,60.05,82400000.0
2009-01-20 10:15:00,60.04,60.075,59.99,60.07,188400000.0
2009-01-20 10:16:00,60.08,60.135,60.075,60.075,228200000.0
2009-01-20 10:17:00,60.075,60.08,60.0,60.015,144000000.0
2009-01-20 10:18:00,60.01,60.02,59.99,60.0,102800000.0
2009-01-20 10:19:00,60.0,60.015,59.955,59.955,142800000.0
2009-01-20 10:20:00,59.955,59.955,59.905,59.925,154000000.0
2009-01-20 10:21:00,59.93,59.93,59.88,59.895,142600000.0
2009-01-20 10:22:00,59.895,59.93,59.88,59.9,78200000.0
2009-01-20 10:23:00,59.905,59.93,59.9,59.925,59000000.0
2009-01-20 10:24:00,59.93,59.95,59.915,59.935,57200000.0
2009-01-20 10:25:00,59.94,59.94,59.91,59.935,28600000.0
2009-01-20 10:26:00,59.955,59.97,59.925,59.925,67600000.0
2009-01-20 10:27:00,59.935,59.97,59.935,59.945,31600000.0
2009-01-20 10:28:00,59.955,59.96,59.925,59.925,62600000.0
2009-01-20 10:29:00,59.915,59.93,59.9,59.9,48800000.0
2009-01-20 10:30:00,59.895,59.91,59.87,59.91,39600000.0
2009-01-20 10:31:00,59.905,59.915,59.86,59.91,149800000.0
2009-01-20 10:32:00,59.915,59.94,59.9,59.9,54000000.0
2009-01-20 10:33:00,59.9,59.915,59.89,59.91,132800000.0
2009-01-20 10:34:00,59.915,59.925,59.87,59.91,105800000.0
2009-01-20 10:35:00,59.925,59.925,59.825,59.85,183000000.0
2009-01-20 10:36:00,59.85,59.885,59.85,59.865,39800000.0
2009-01-20 10:37:00,59.87,59.885,59.86,59.87,42400000.0
2009-01-20 10:38:00,59.875,59.88,59.825,59.83,65600000.0
2009-01-20 10:39:00,59.835,59.87,59.825,59.86,43400000.0
2009-01-20 10:40:00,59.865,59.915,59.85,59.905,37200000.0
2009-01-20 10:41:00,59.91,59.945,59.875,59.93,130000000.0
2009-01-20 10:42:00,59.905,59.905,59.895,59.905,63400000.0
2009-01-20 10:43:00,59.91,59.955,59.895,59.91,95800000.0
2009-01-20 10:44:00,59.91,59.985,59.9,59.97,141200000.0
2009-01-20 10:45:00,59.965,59.97,59.93,59.95,116800000.0
2009-01-20 10:46:00,59.955,60.015,59.935,60.005,115000000.0
2009-01-20 10:47:00,60.02,60.08,60.01,60.045,153800000.0
2009-01-20 10:48:00,60.05,60.06,60.02,60.035,57600000.0
2009-01-20 10:49:00,60.04,60.105,60.04,60.105,58600000.0
2009-01-20 10:50:00,60.105,60.155,60.055,60.07,104400000.0
2009-01-20 10:51:00,60.07,60.13,60.045,60.11,82400000.0
2009-01-20 10:52:00,60.115,60.13,60.1,60.115,55500000.0
2009-01-20 10:53:00,60.115,60.13,60.085,60.12,75900000.0
2009-01-20 10:54:00,60.105,60.11,60.08,60.095,83400000.0
2009-01-20 10:55:00,60.09,60.12,60.09,60.11,22800000.0
2009-01-20 10:56:00,60.11,60.125,60.105,60.12,110400000.0
2009-01-20 10:57:00,60.115,60.13,60.105,60.11,25200000.0
2009-01-20 10:58:00,60.11,60.115,60.1,60.105,26400000.0
2009-01-20 10:59:00,60.11,60.14,60.105,60.13,46600000.0
2009-01-20 11:00:00,60.125,60.125,60.075,60.1,219400000.0
2009-01-20 11:01:00,60.1,60.1,60.07,60.08,258600001.0
2009-01-20 11:02:00,60.08,60.11,60.065,60.1,211599999.0
2009-01-20 11:03:00,60.105,60.105,60.08,60.085,44000000.0
2009-01-20 11:04:00,60.09,60.12,60.065,60.12,97000000.0
2009-01-20 11:05:00,60.12,60.175,60.115,60.125,272000000.0
2009-01-20 11:06:00,60.125,60.145,60.125,60.135,58000000.0
2009-01-20 11:07:00,60.135,60.18,60.12,60.15,168600000.0
2009-01-20 11:08:00,60.145,60.175,60.125,60.125,98800000.0
2009-01-20 11:09:00,60.13,60.145,60.105,60.145,50000000.0
2009-01-20 11:10:00,60.14,60.165,60.115,60.135,101600000.0
2009-01-20 11:11:00,60.135,60.14,60.11,60.135,57000000.0
2009-01-20 11:12:00,60.145,60.205,60.135,60.195,83800000.0
2009-01-20 11:13:00,60.195,60.195,60.115,60.115,116200000.0
2009-01-20 11:14:00,60.115,60.16,60.115,60.15,148000000.0
2009-01-20 11:15:00,60.145,60.2,60.145,60.185,133200000.0
2009-01-20 11:16:00,60.19,60.19,60.17,60.17,163400000.0
2009-01-20 11:17:00,60.17,60.235,60.155,60.235,252400000.0
2009-01-20 11:18:00,60.24,60.335,60.235,60.28,378300000.0
2009-01-20 11:19:00,60.285,60.335,60.26,60.3,375300000.0
2009-01-20 11:20:00,60.295,60.33,60.28,60.305,217000000.0
2009-01-20 11:21:00,60.305,60.36,60.3,60.315,309500000.0
2009-01-20 11:22:00,60.34,60.355,60.29,60.325,394600000.0
2009-01-20 11:23:00,60.33,60.37,60.285,60.34,283400000.0
2009-01-20 11:24:00,60.34,60.375,60.33,60.35,344200000.0
2009-01-20 11:25:00,60.35,60.35,60.31,60.31,302599999.0
2009-01-20 11:26:00,60.31,60.37,60.31,60.33,228800000.0
2009-01-20 11:27:00,60.335,60.375,60.33,60.375,186000000.0
2009-01-20 11:28:00,60.37,60.405,60.36,60.38,160600000.0
2009-01-20 11:29:00,60.38,60.4,60.365,60.375,145200000.0
2009-01-20 11:30:00,60.375,60.415,60.37,60.39,161600000.0
2009-01-20 11:31:00,60.39,60.42,60.38,60.385,34400000.0
2009-01-20 11:32:00,60.385,60.395,60.375,60.385,60600000.0
2009-01-20 11:33:00,60.38,60.38,60.33,60.365,82000000.0
2009-01-20 11:34:00,60.36,60.38,60.32,60.335,221400000.0
2009-01-20 11:35:00,60.33,60.34,60.31,60.31,118600000.0
2009-01-20 11:36:00,60.31,60.34,60.31,60.325,127600000.0
2009-01-20 11:37:00,60.325,60.345,60.315,60.325,186400000.0
2009-01-20 11:38:00,60.325,60.335,60.32,60.325,47800000.0
2009-01-20 11:39:00,60.325,60.33,60.31,60.325,30800000.0
2009-01-20 11:40:00,60.325,60.335,60.32,60.335,36400000.0
2009-01-20 11:41:00,60.335,60.36,60.305,60.315,205600000.0
2009-01-20 11:42:00,60.32,60.35,60.305,60.335,132600000.0
2009-01-20 11:43:00,60.34,60.46,60.34,60.435,199800000.0
2009-01-20 11:44:00,60.43,60.45,60.325,60.365,178400000.0
2009-01-20 11:45:00,60.37,60.42,60.34,60.36,269100000.0
2009-01-20 11:46:00,60.355,60.425,60.355,60.425,129400000.0
2009-01-20 11:47:00,60.425,60.46,60.41,60.44,190000000.0
2009-01-20 11:48:00,60.425,60.515,60.425,60.485,244000000.0
2009-01-20 11:49:00,60.49,60.625,60.49,60.55,217599999.0
2009-01-20 11:50:00,60.555,60.56,60.485,60.54,176200000.0
2009-01-20 11:51:00,60.535,60.635,60.535,60.585,254800000.0
2009-01-20 11:52:00,60.585,60.635,60.585,60.62,167400000.0
2009-01-20 11:53:00,60.615,60.615,60.57,60.58,219400000.0
2009-01-20 11:54:00,60.575,60.58,60.525,60.545,106200000.0
2009-01-20 11:55:00,60.54,60.54,60.485,60.485,145400000.0
2009-01-20 11:56:00,60.485,60.5,60.465,60.465,40200000.0
2009-01-20 11:57:00,60.47,60.47,60.365,60.42,161400000.0
2009-01-20 11:58:00,60.41,60.43,60.285,60.305,154000000.0
2009-01-20 11:59:00,60.295,60.315,60.255,60.29,100200000.0
2009-01-20 12:00:00,60.275,60.295,60.24,60.26,286200000.0
2009-01-20 12:01:00,60.26,60.37,60.26,60.345,372200000.0
2009-01-20 12:02:00,60.345,60.345,60.245,60.265,117200000.0
2009-01-20 12:03:00,60.265,60.31,60.245,60.29,190600000.0
2009-01-20 12:04:00,60.295,60.3,60.25,60.265,89800000.0
2009-01-20 12:05:00,60.255,60.255,60.22,60.225,66800000.0
2009-01-20 12:06:00,60.225,60.255,60.21,60.215,69800000.0
2009-01-20 12:07:00,60.215,60.24,60.205,60.225,59000000.0
2009-01-20 12:08:00,60.22,60.22,60.155,60.185,122800000.0
2009-01-20 12:09:00,60.18,60.19,60.14,60.16,100000000.0
2009-01-20 12:10:00,60.16,60.16,60.11,60.125,85200000.0
2009-01-20 12:11:00,60.11,60.13,60.04,60.04,167000000.0
2009-01-20 12:12:00,60.04,60.04,59.98,59.985,107000000.0
2009-01-20 12:13:00,59.99,59.99,59.95,59.955,53200000.0
2009-01-20 12:14:00,59.96,59.985,59.955,59.975,63000000.0
2009-01-20 12:15:00,59.975,59.99,59.96,59.98,93600000.0
2009-01-20 12:16:00,59.985,59.995,59.97,59.995,58600000.0
2009-01-20 12:17:00,59.99,59.99,59.965,59.99,59600000.0
2009-01-20 12:18:00,59.99,60.03,59.985,60.015,120000000.0
2009-01-20 12:19:00,60.01,60.055,60.0,60.055,157000000.0
2009-01-20 12:20:00,60.055,60.14,60.05,60.095,85600000.0
2009-01-20 12:21:00,60.075,60.125,60.035,60.035,118800000.0
2009-01-20 12:22:00,60.035,60.1,60.025,60.065,123600000.0
2009-01-20 12:23:00,60.06,60.065,60.05,60.065,46000000.0
2009-01-20 12:24:00,60.065,60.11,60.06,60.07,95600000.0
2009-01-20 12:25:00,60.07,60.07,60.03,60.045,197200000.0
2009-01-20 12:26:00,60.04,60.095,60.015,60.06,279200000.0
2009-01-20 12:27:00,60.06,60.06,60.035,60.045,56800000.0
2009-01-20 12:28:00,60.03,60.035,60.02,60.025,39800000.0
2009-01-20 12:29:00,60.025,60.065,60.025,60.06,55200000.0
2009-01-20 12:30:00,60.065,60.07,60.06,60.07,24200000.0
2009-01-20 12:31:00,60.07,60.09,60.04,60.04,67800000.0
2009-01-20 12:32:00,60.04,60.06,60.04,60.06,53600000.0
2009-01-20 12:33:00,60.065,60.065,60.025,60.045,121100000.0
2009-01-20 12:34:00,60.05,60.075,60.04,60.045,60000000.0
2009-01-20 12:35:00,60.045,60.055,60.03,60.055,95200000.0
2009-01-20 12:36:00,60.055,60.095,60.055,60.095,23000000.0
2009-01-20 12:37:00,60.095,60.1,60.095,60.095,11400000.0
2009-01-20 12:38:00,60.095,60.115,60.095,60.115,11000000.0
2009-01-20 12:39:00,60.11,60.13,60.11,60.12,13000000.0
2009-01-20 12:40:00,60.125,60.14,60.115,60.115,32600000.0
2009-01-20 12:41:00,60.12,60.12,60.05,60.06,91200000.0
2009-01-20 12:42:00,60.06,60.075,60.055,60.07,148600000.0
2009-01-20 12:43:00,60.065,60.065,59.965,59.97,121800000.0
2009-01-20 12:44:00,59.965,60.01,59.94,59.95,134000000.0
2009-01-20 12:45:00,59.94,59.98,59.93,59.965,84400000.0
2009-01-20 12:46:00,59.965,59.995,59.96,59.98,132800000.0
2009-01-20 12:47:00,59.98,59.985,59.975,59.985,97400000.0
2009-01-20 12:48:00,59.99,60.02,59.985,60.02,36600000.0
2009-01-20 12:49:00,60.02,60.07,60.015,60.055,46800000.0
2009-01-20 12:50:00,60.06,60.06,60.0,60.005,46000000.0
2009-01-20 12:51:00,60.005,60.005,59.96,59.975,69800000.0
2009-01-20 12:52:00,59.965,59.99,59.935,59.935,123200000.0
2009-01-20 12:53:00,59.94,59.96,59.89,59.905,211000000.0
2009-01-20 12:54:00,59.92,59.93,59.885,59.885,45000000.0
2009-01-20 12:55:00,59.885,59.9,59.835,59.84,128000000.0
2009-01-20 12:56:00,59.84,59.855,59.785,59.79,73400000.0
2009-01-20 12:57:00,59.79,59.825,59.79,59.805,350400000.0
2009-01-20 12:58:00,59.81,59.845,59.8,59.815,270200000.0
2009-01-20 12:59:00,59.815,59.835,59.79,59.8,248600000.0
2009-01-20 13:00:00,59.795,59.84,59.75,59.75,261200000.0
2009-01-20 13:01:00,59.76,59.77,59.725,59.76,226800000.0
2009-01-20 13:02:00,59.77,59.77,59.715,59.735,204800000.0
2009-01-20 13:03:00,59.735,59.76,59.73,59.745,65000000.0
2009-01-20 13:04:00,59.73,59.75,59.72,59.73,341800000.0
2009-01-20 13:05:00,59.725,59.74,59.685,59.685,210600000.0
2009-01-20 13:06:00,59.69,59.705,59.665,59.695,237600000.0
2009-01-20 13:07:00,59.69,59.715,59.665,59.68,238400000.0
2009-01-20 13:08:00,59.68,59.71,59.675,59.705,108200000.0
2009-01-20 13:09:00,59.705,59.715,59.65,59.65,102000000.0
2009-01-20 13:10:00,59.65,59.67,59.575,59.575,123600000.0
2009-01-20 13:11:00,59.58,59.625,59.545,59.6,259400000.0
2009-01-20 13:12:00,59.6,59.655,59.595,59.61,112200000.0
2009-01-20 13:13:00,59.615,59.645,59.6,59.64,200200000.0
2009-01-20 13:14:00,59.64,59.655,59.62,59.645,153200000.0
2009-01-20 13:15:00,59.635,59.675,59.62,59.67,146000000.0
2009-01-20 13:16:00,59.665,59.715,59.655,59.66,112400000.0
2009-01-20 13:17:00,59.655,59.675,59.605,59.625,184400000.0
2009-01-20 13:18:00,59.625,59.625,59.59,59.595,194200000.0
2009-01-20 13:19:00,59.595,59.6,59.54,59.58,263600000.0
2009-01-20 13:20:00,59.565,59.605,59.555,59.6,312800000.0
2009-01-20 13:21:00,59.605,59.645,59.585,59.625,188600000.0
2009-01-20 13:22:00,59.64,59.65,59.59,59.625,159000000.0
2009-01-20 13:23:00,59.625,59.675,59.605,59.66,157600000.0
2009-01-20 13:24:00,59.68,59.71,59.635,59.7,74000000.0
2009-01-20 13:25:00,59.705,59.79,59.7,59.745,171400000.0
2009-01-20 13:26:00,59.745,59.77,59.73,59.77,114000000.0
2009-01-20 13:27:00,59.765,59.775,59.745,59.76,74000000.0
2009-01-20 13:28:00,59.76,59.765,59.73,59.735,96400000.0
2009-01-20 13:29:00,59.73,59.75,59.725,59.73,131200000.0
2009-01-20 13:30:00,59.725,59.74,59.685,59.685,293800000.0
2009-01-20 13:31:00,59.685,59.69,59.625,59.675,225600000.0
2009-01-20 13:32:00,59.68,59.69,59.65,59.65,56800000.0
2009-01-20 13:33:00,59.655,59.655,59.59,59.595,71600000.0
2009-01-20 13:34:00,59.59,59.625,59.555,59.62,124000000.0
2009-01-20 13:35:00,59.61,59.62,59.61,59.615,14200000.0
2009-01-20 13:36:00,59.62,59.635,59.615,59.62,19000000.0
2009-01-20 13:37:00,59.62,59.62,59.595,59.605,45600000.0
2009-01-20 13:38:00,59.61,59.61,59.555,59.565,40800000.0
2009-01-20 13:39:00,59.56,59.585,59.56,59.58,27000000.0
2009-01-20 13:40:00,59.585,59.595,59.575,59.58,30800000.0
2009-01-20 13:41:00,59.58,59.59,59.575,59.585,49000000.0
2009-01-20 13:42:00,59.585,59.625,59.58,59.615,71000000.0
2009-01-20 13:43:00,59.61,59.625,59.59,59.6,34000000.0
2009-01-20 13:44:00,59.595,59.62,59.575,59.615,60800000.0
2009-01-20 13:45:00,59.62,59.62,59.535,59.555,68600000.0
2009-01-20 13:46:00,59.55,59.555,59.53,59.545,178400000.0
2009-01-20 13:47:00,59.555,59.56,59.48,59.48,204600000.0
2009-01-20 13:48:00,59.47,59.495,59.435,59.475,272000000.0
2009-01-20 13:49:00,59.49,59.495,59.475,59.495,129200000.0
2009-01-20 13:50:00,59.495,59.5,59.46,59.47,37400000.0
2009-01-20 13:51:00,59.47,59.475,59.435,59.455,84000000.0
2009-01-20 13:52:00,59.45,59.465,59.44,59.44,107200000.0
2009-01-20 13:53:00,59.44,59.44,59.375,59.39,255599999.0
2009-01-20 13:54:00,59.385,59.43,59.385,59.425,93800000.0
2009-01-20 13:55:00,59.44,59.455,59.425,59.45,75000000.0
2009-01-20 13:56:00,59.455,59.465,59.45,59.465,53200000.0
2009-01-20 13:57:00,59.47,59.5,59.47,59.49,41200000.0
2009-01-20 13:58:00,59.49,59.53,59.49,59.53,61000000.0
2009-01-20 13:59:00,59.53,59.53,59.49,59.49,67200000.0
2009-01-20 14:00:00,59.49,59.51,59.46,59.46,41000000.0
2009-01-20 14:01:00,59.455,59.465,59.4,59.41,133600000.0
2009-01-20 14:02:00,59.405,59.43,59.385,59.43,135400000.0
2009-01-20 14:03:00,59.41,59.445,59.405,59.425,114000000.0
2009-01-20 14:04:00,59.445,59.55,59.445,59.54,298200000.0
2009-01-20 14:05:00,59.535,59.635,59.53,59.63,94400000.0
2009-01-20 14:06:00,59.63,59.685,59.63,59.645,213200000.0
2009-01-20 14:07:00,59.64,59.655,59.6,59.645,88000000.0
2009-01-20 14:08:00,59.64,59.695,59.635,59.695,92000000.0
2009-01-20 14:09:00,59.69,59.715,59.67,59.71,173600000.0
2009-01-20 14:10:00,59.715,59.715,59.685,59.7,183200000.0
2009-01-20 14:11:00,59.71,59.73,59.675,59.725,171800000.0
2009-01-20 14:12:00,59.73,59.73,59.705,59.715,176600000.0
2009-01-20 14:13:00,59.71,59.76,59.71,59.73,133600000.0
2009-01-20 14:14:00,59.73,59.735,59.71,59.71,86600000.0
2009-01-20 14:15:00,59.705,59.715,59.66,59.66,148800000.0
2009-01-20 14:16:00,59.67,59.675,59.585,59.585,79600000.0
2009-01-20 14:17:00,59.58,59.585,59.52,59.555,111800000.0
2009-01-20 14:18:00,59.555,59.565,59.535,59.555,56800000.0
2009-01-20 14:19:00,59.545,59.565,59.54,59.565,35200000.0
2009-01-20 14:20:00,59.575,59.605,59.57,59.575,162200000.0
2009-01-20 14:21:00,59.58,59.65,59.58,59.645,67600000.0
2009-01-20 14:22:00,59.645,59.69,59.635,59.69,88400000.0
2009-01-20 14:23:00,59.695,59.745,59.67,59.685,244800000.0
2009-01-20 14:24:00,59.695,59.725,59.685,59.725,349800000.0
2009-01-20 14:25:00,59.73,59.735,59.7,59.715,190199999.0
2009-01-20 14:26:00,59.725,59.725,59.67,59.68,395400000.0
2009-01-20 14:27:00,59.675,59.675,59.61,59.61,229800000.0
2009-01-20 14:28:00,59.61,59.61,59.57,59.585,213400000.0
2009-01-20 14:29:00,59.58,59.615,59.57,59.6,272600000.0
2009-01-20 14:30:00,59.6,59.6,59.49,59.5,334200001.0
2009-01-20 14:31:00,59.495,59.495,59.45,59.455,302200000.0
2009-01-20 14:32:00,59.45,59.48,59.43,59.475,248400000.0
2009-01-20 14:33:00,59.475,59.505,59.475,59.505,41000000.0
2009-01-20 14:34:00,59.505,59.545,59.505,59.515,54800000.0
2009-01-20 14:35:00,59.53,59.535,59.52,59.52,17000000.0
2009-01-20 14:36:00,59.53,59.54,59.505,59.51,56600000.0
2009-01-20 14:37:00,59.505,59.51,59.495,59.51,40800000.0
2009-01-20 14:38:00,59.515,59.515,59.5,59.5,18800000.0
2009-01-20 14:39:00,59.5,59.51,59.47,59.475,60600000.0
2009-01-20 14:40:00,59.47,59.48,59.465,59.47,16600000.0
2009-01-20 14:41:00,59.47,59.47,59.425,59.45,65400000.0
2009-01-20 14:42:00,59.445,59.445,59.395,59.395,102200000.0
2009-01-20 14:43:00,59.4,59.46,59.38,59.45,63000000.0
2009-01-20 14:44:00,59.45,59.455,59.43,59.435,13000000.0
2009-01-20 14:45:00,59.44,59.45,59.405,59.41,82800000.0
2009-01-20 14:46:00,59.405,59.465,59.405,59.425,168800000.0
2009-01-20 14:47:00,59.42,59.425,59.38,59.39,108600000.0
2009-01-20 14:48:00,59.39,59.42,59.39,59.42,52800000.0
2009-01-20 14:49:00,59.42,59.425,59.42,59.42,8000000.0
2009-01-20 14:50:00,59.42,59.42,59.41,59.41,118000000.0
2009-01-20 14:51:00,59.41,59.43,59.41,59.43,39200000.0
2009-01-20 14:52:00,59.435,59.47,59.43,59.455,46400000.0
2009-01-20 14:53:00,59.45,59.495,59.45,59.46,216199999.0
2009-01-20 14:54:00,59.46,59.46,59.435,59.435,63200000.0
2009-01-20 14:55:00,59.43,59.48,59.41,59.465,98700000.0
2009-01-20 14:56:00,59.47,59.48,59.39,59.4,96600000.0
2009-01-20 14:57:00,59.405,59.415,59.39,59.405,47000000.0
2009-01-20 14:58:00,59.405,59.44,59.4,59.415,45000000.0
2009-01-20 14:59:00,59.42,59.49,59.42,59.485,155400000.0
2009-01-20 15:00:00,59.485,59.51,59.47,59.48,155800000.0
2009-01-20 15:01:00,59.48,59.49,59.44,59.48,114800000.0
2009-01-20 15:02:00,59.48,59.515,59.45,59.475,236799999.0
2009-01-20 15:03:00,59.47,59.515,59.455,59.455,145199999.0
2009-01-20 15:04:00,59.46,59.5,59.445,59.49,288799999.0
2009-01-20 15:05:00,59.48,59.48,59.45,59.465,40400000.0
2009-01-20 15:06:00,59.47,59.48,59.42,59.42,227200000.0
2009-01-20 15:07:00,59.415,59.46,59.39,59.46,201999999.0
2009-01-20 15:08:00,59.445,59.45,59.43,59.45,166600000.0
2009-01-20 15:09:00,59.44,59.465,59.43,59.445,162800000.0
2009-01-20 15:10:00,59.455,59.475,59.445,59.46,55200000.0
2009-01-20 15:11:00,59.46,59.485,59.45,59.46,219600000.0
2009-01-20 15:12:00,59.46,59.48,59.42,59.435,425800000.0
2009-01-20 15:13:00,59.445,59.52,59.44,59.52,181200000.0
2009-01-20 15:14:00,59.515,59.53,59.42,59.42,142800000.0
2009-01-20 15:15:00,59.42,59.455,59.42,59.43,54200000.0
2009-01-20 15:16:00,59.43,59.445,59.41,59.41,50000000.0
2009-01-20 15:17:00,59.41,59.42,59.375,59.4,177600000.0
2009-01-20 15:18:00,59.4,59.445,59.395,59.445,66600000.0
2009-01-20 15:19:00,59.445,59.495,59.44,59.46,89600000.0
2009-01-20 15:20:00,59.465,59.485,59.43,59.455,138599999.0
2009-01-20 15:21:00,59.465,59.465,59.42,59.43,91600000.0
2009-01-20 15:22:00,59.43,59.485,59.43,59.455,200200000.0
2009-01-20 15:23:00,59.465,59.485,59.435,59.46,183600000.0
2009-01-20 15:24:00,59.46,59.5,59.44,59.475,129800000.0
2009-01-20 15:25:00,59.475,59.49,59.47,59.485,52000000.0
2009-01-20 15:26:00,59.49,59.505,59.465,59.485,126600000.0
2009-01-20 15:27:00,59.485,59.51,59.475,59.475,67000000.0
2009-01-20 15:28:00,59.475,59.505,59.47,59.49,51400000.0
2009-01-20 15:29:00,59.48,59.49,59.475,59.49,30200000.0
2009-01-20 15:30:00,59.495,59.52,59.495,59.505,160800000.0
2009-01-20 15:31:00,59.51,59.56,59.505,59.54,216600000.0
2009-01-20 15:32:00,59.535,59.57,59.455,59.565,225700000.0
2009-01-20 15:33:00,59.565,59.595,59.565,59.59,20200000.0
2009-01-20 15:34:00,59.59,59.615,59.56,59.575,165000001.0
2009-01-20 15:35:00,59.58,59.59,59.55,59.56,77400000.0
2009-01-20 15:36:00,59.565,59.575,59.535,59.57,109200000.0
2009-01-20 15:37:00,59.565,59.59,59.56,59.56,155000000.0
2009-01-20 15:38:00,59.56,59.59,59.56,59.59,311599999.0
2009-01-20 15:39:00,59.58,59.68,59.57,59.68,333600000.0
2009-01-20 15:40:00,59.685,59.735,59.655,59.735,237400000.0
2009-01-20 15:41:00,59.745,59.775,59.71,59.72,293900000.0
2009-01-20 15:42:00,59.715,59.735,59.705,59.725,117400000.0
2009-01-20 15:43:00,59.725,59.725,59.665,59.665,56200000.0
2009-01-20 15:44:00,59.665,59.685,59.665,59.685,138800000.0
2009-01-20 15:45:00,59.685,59.69,59.675,59.675,73600000.0
2009-01-20 15:46:00,59.675,59.685,59.675,59.685,216400001.0
2009-01-20 15:47:00,59.68,59.805,59.68,59.77,192800000.0
2009-01-20 15:48:00,59.775,59.79,59.76,59.77,206600000.0
2009-01-20 15:49:00,59.765,59.77,59.715,59.72,124599999.0
2009-01-20 15:50:00,59.73,59.795,59.73,59.795,182200000.0
2009-01-20 15:51:00,59.795,59.81,59.725,59.765,234599999.0
2009-01-20 15:52:00,59.77,59.795,59.75,59.75,254200000.0
2009-01-20 15:53:00,59.75,59.77,59.75,59.755,142000000.0
2009-01-20 15:54:00,59.75,59.77,59.75,59.765,68800000.0
2009-01-20 15:55:00,59.765,59.83,59.755,59.795,165199999.0
2009-01-20 15:56:00,59.8,59.855,59.775,59.85,147600000.0
2009-01-20 15:57:00,59.845,59.845,59.75,59.765,191200000.0
2009-01-20 15:58:00,59.765,59.78,59.75,59.755,56200000.0
2009-01-20 15:59:00,59.75,59.77,59.715,59.715,194800000.0
2009-01-20 16:00:00,59.715,59.74,59.675,59.675,213800000.0
2009-01-20 16:01:00,59.675,59.79,59.665,59.785,133200000.0
2009-01-20 16:02:00,59.785,59.79,59.605,59.63,171400000.0
2009-01-20 16:03:00,59.625,59.66,59.62,59.66,206600000.0
2009-01-20 16:04:00,59.66,59.7,59.65,59.655,119200000.0
2009-01-20 16:05:00,59.655,59.67,59.55,59.6,364400000.0
2009-01-20 16:06:00,59.595,59.625,59.575,59.605,487799999.0
2009-01-20 16:07:00,59.61,59.64,59.575,59.575,451400000.0
2009-01-20 16:08:00,59.575,59.65,59.53,59.65,356200000.0
2009-01-20 16:09:00,59.645,59.645,59.625,59.635,162400000.0
2009-01-20 16:10:00,59.635,59.65,59.59,59.6,285800000.0
2009-01-20 16:11:00,59.595,59.65,59.58,59.65,355000000.0
2009-01-20 16:12:00,59.65,59.76,59.65,59.76,378600000.0
2009-01-20 16:13:00,59.765,59.765,59.685,59.715,594500003.0
2009-01-20 16:14:00,59.72,59.745,59.71,59.71,285200000.0
2009-01-20 16:15:00,59.71,59.79,59.71,59.79,204600000.0
2009-01-20 16:16:00,59.78,59.795,59.745,59.795,222599999.0
2009-01-20 16:17:00,59.795,59.83,59.78,59.81,108600000.0
2009-01-20 16:18:00,59.835,59.845,59.815,59.825,47400000.0
2009-01-20 16:19:00,59.82,59.875,59.78,59.875,72600000.0
2009-01-20 16:20:00,59.875,59.92,59.86,59.91,115400000.0
2009-01-20 16:21:00,59.9,59.92,59.875,59.88,74600000.0
2009-01-20 16:22:00,59.88,59.895,59.865,59.865,92600000.0
2009-01-20 16:23:00,59.87,59.87,59.815,59.825,121000000.0
2009-01-20 16:24:00,59.82,59.865,59.81,59.86,197600000.0
2009-01-20 16:25:00,59.865,59.865,59.835,59.85,186200000.0
2009-01-20 16:26:00,59.85,59.87,59.825,59.855,99000000.0
2009-01-20 16:27:00,59.85,59.855,59.825,59.825,159600000.0
2009-01-20 16:28:00,59.825,59.915,59.82,59.895,221600000.0
2009-01-20 16:29:00,59.905,59.995,59.88,59.985,204000000.0
2009-01-20 16:30:00,59.99,59.995,59.97,59.995,126200000.0
2009-01-20 16:31:00,59.985,59.985,59.95,59.955,72800000.0
2009-01-20 16:32:00,59.945,60.025,59.94,59.97,179200000.0
2009-01-20 16:33:00,59.99,59.99,59.855,59.855,256000000.0
2009-01-20 16:34:00,59.855,59.96,59.855,59.95,188200000.0
2009-01-20 16:35:00,59.94,59.955,59.915,59.915,142400000.0
2009-01-20 16:36:00,59.915,59.93,59.895,59.925,78000000.0
2009-01-20 16:37:00,59.925,59.925,59.83,59.84,143000000.0
2009-01-20 16:38:00,59.825,59.835,59.765,59.765,265200000.0
2009-01-20 16:39:00,59.76,59.76,59.64,59.695,318400002.0
2009-01-20 16:40:00,59.69,59.71,59.615,59.62,182600000.0
2009-01-20 16:41:00,59.62,59.625,59.565,59.6,222800000.0
2009-01-20 16:42:00,59.595,59.78,59.595,59.78,244200000.0
2009-01-20 16:43:00,59.785,59.82,59.775,59.82,132200000.0
2009-01-20 16:44:00,59.81,59.825,59.755,59.755,192200000.0
2009-01-20 16:45:00,59.755,59.755,59.635,59.64,143600000.0
2009-01-20 16:46:00,59.645,59.665,59.61,59.62,195400000.0
2009-01-20 16:47:00,59.585,59.63,59.525,59.615,277600000.0
2009-01-20 16:48:00,59.615,59.615,59.54,59.575,134600000.0
2009-01-20 16:49:00,59.57,59.57,59.47,59.485,185800000.0
2009-01-20 16:50:00,59.485,59.555,59.475,59.555,135200000.0
2009-01-20 16:51:00,59.55,59.57,59.525,59.525,163800000.0
2009-01-20 16:52:00,59.525,59.535,59.445,59.475,120400000.0
2009-01-20 16:53:00,59.48,59.48,59.44,59.44,85000000.0
2009-01-20 16:54:00,59.44,59.465,59.425,59.455,117400000.0
2009-01-20 16:55:00,59.455,59.575,59.45,59.565,246099999.0
2009-01-20 16:56:00,59.56,59.615,59.56,59.595,100600000.0
2009-01-20 16:57:00,59.6,59.615,59.57,59.59,143200000.0
2009-01-20 16:58:00,59.585,59.59,59.53,59.55,87800000.0
2009-01-20 16:59:00,59.56,59.57,59.515,59.52,150400000.0
2009-01-20 17:00:00,59.54,59.54,59.465,59.48,145800000.0
2009-01-20 17:01:00,59.475,59.5,59.39,59.41,209000000.0
2009-01-20 17:02:00,59.41,59.475,59.41,59.42,168400000.0
2009-01-20 17:03:00,59.415,59.45,59.4,59.405,164200000.0
2009-01-20 17:04:00,59.4,59.46,59.4,59.455,211600000.0
2009-01-20 17:05:00,59.455,59.525,59.455,59.51,199200000.0
2009-01-20 17:06:00,59.51,59.55,59.48,59.485,196700000.0
2009-01-20 17:07:00,59.48,59.55,59.465,59.475,207000000.0
2009-01-20 17:08:00,59.475,59.505,59.415,59.47,174800000.0
2009-01-20 17:09:00,59.47,59.515,59.47,59.495,186200000.0
2009-01-20 17:10:00,59.5,59.53,59.47,59.47,69800000.0
2009-01-20 17:11:00,59.47,59.6,59.47,59.595,224600000.0
2009-01-20 17:12:00,59.6,59.63,59.565,59.565,174800000.0
2009-01-20 17:13:00,59.57,59.595,59.435,59.465,257900000.0
2009-01-20 17:14:00,59.46,59.58,59.46,59.545,288200000.0
2009-01-20 17:15:00,59.55,59.57,59.5,59.545,150200000.0
2009-01-20 17:16:00,59.55,59.585,59.485,59.585,115800000.0
2009-01-20 17:17:00,59.585,59.6,59.47,59.485,222200000.0
2009-01-20 17:18:00,59.51,59.555,59.47,59.545,265400000.0
2009-01-20 17:19:00,59.545,59.57,59.48,59.495,289600000.0
2009-01-20 17:20:00,59.495,59.5,59.485,59.495,76800000.0
2009-01-20 17:21:00,59.49,59.53,59.49,59.51,246700000.0
2009-01-20 17:22:00,59.51,59.54,59.5,59.53,263000000.0
2009-01-20 17:23:00,59.53,59.54,59.505,59.505,181600000.0
2009-01-20 17:24:00,59.505,59.55,59.505,59.51,159600000.0
2009-01-20 17:25:00,59.51,59.54,59.465,59.465,252200000.0
2009-01-20 17:26:00,59.465,59.51,59.465,59.495,96200000.0
2009-01-20 17:27:00,59.485,59.555,59.48,59.545,189400000.0
2009-01-20 17:28:00,59.545,59.605,59.53,59.565,229200000.0
2009-01-20 17:29:00,59.58,59.63,59.555,59.61,191000000.0
2009-01-20 17:30:00,59.62,59.625,59.545,59.555,197400000.0
2009-01-20 17:31:00,59.56,59.59,59.49,59.515,193000000.0
2009-01-20 17:32:00,59.52,59.545,59.505,59.505,83600000.0
2009-01-20 17:33:00,59.505,59.53,59.485,59.525,44000000.0
2009-01-20 17:34:00,59.52,59.53,59.51,59.53,69600000.0
2009-01-20 17:35:00,59.53,59.53,59.42,59.42,87200000.0
2009-01-20 17:36:00,59.42,59.47,59.42,59.45,102200000.0
2009-01-20 17:37:00,59.45,59.48,59.415,59.465,146800000.0
2009-01-20 17:38:00,59.46,59.465,59.39,59.39,191400000.0
2009-01-20 17:39:00,59.39,59.435,59.39,59.42,119200000.0
2009-01-20 17:40:00,59.415,59.435,59.405,59.435,68200000.0
2009-01-20 17:41:00,59.415,59.415,59.385,59.39,175800000.0
2009-01-20 17:42:00,59.395,59.42,59.385,59.415,58400000.0
2009-01-20 17:43:00,59.41,59.45,59.385,59.385,71600000.0
2009-01-20 17:44:00,59.385,59.39,59.35,59.375,154800000.0
2009-01-20 17:45:00,59.37,59.4,59.355,59.36,167600000.0
2009-01-20 17:46:00,59.36,59.365,59.3,59.315,142600000.0
2009-01-20 17:47:00,59.315,59.355,59.28,59.285,209400001.0
2009-01-20 17:48:00,59.28,59.3,59.265,59.3,108000000.0
2009-01-20 17:49:00,59.305,59.35,59.3,59.305,156800000.0
2009-01-20 17:50:00,59.31,59.325,59.29,59.31,86800000.0
2009-01-20 17:51:00,59.31,59.365,59.31,59.33,120000000.0
2009-01-20 17:52:00,59.315,59.34,59.315,59.325,45800000.0
2009-01-20 17:53:00,59.33,59.33,59.245,59.325,111500000.0
2009-01-20 17:54:00,59.325,59.325,59.27,59.27,90200000.0
2009-01-20 17:55:00,59.28,59.325,59.27,59.28,103600000.0
2009-01-20 17:56:00,59.285,59.315,59.285,59.305,40400000.0
2009-01-20 17:57:00,59.3,59.305,59.275,59.285,52800000.0
2009-01-20 17:58:00,59.28,59.285,59.25,59.255,46600000.0
2009-01-20 17:59:00,59.255,59.28,59.18,59.185,99800000.0
2009-01-20 18:00:00,59.195,59.225,59.19,59.205,82000000.0
2009-01-20 18:01:00,59.21,59.22,59.085,59.085,264200000.0
2009-01-20 18:02:00,59.085,59.13,59.07,59.1,145800000.0
2009-01-20 18:03:00,59.09,59.125,59.08,59.105,99000000.0
2009-01-20 18:04:00,59.11,59.175,59.1,59.155,125200000.0
2009-01-20 18:05:00,59.15,59.165,59.12,59.14,77000000.0
2009-01-20 18:06:00,59.145,59.195,59.145,59.165,62000000.0
2009-01-20 18:07:00,59.175,59.185,59.14,59.185,49600000.0
2009-01-20 18:08:00,59.17,59.21,59.165,59.21,74700000.0
2009-01-20 18:09:00,59.21,59.21,59.18,59.195,88800000.0
2009-01-20 18:10:00,59.195,59.2,59.13,59.175,164000000.0
2009-01-20 18:11:00,59.165,59.165,59.115,59.135,71200000.0
2009-01-20 18:12:00,59.13,59.185,59.125,59.135,109400000.0
2009-01-20 18:13:00,59.14,59.14,59.065,59.07,251600000.0
2009-01-20 18:14:00,59.07,59.08,59.05,59.06,202000000.0
2009-01-20 18:15:00,59.065,59.085,59.05,59.085,162800000.0
2009-01-20 18:16:00,59.085,59.12,59.08,59.11,104200000.0
2009-01-20 18:17:00,59.115,59.15,59.08,59.135,196800000.0
2009-01-20 18:18:00,59.135,59.15,59.125,59.13,56400000.0
2009-01-20 18:19:00,59.125,59.145,59.115,59.135,101800000.0
2009-01-20 18:20:00,59.135,59.18,59.135,59.17,132800000.0
2009-01-20 18:21:00,59.17,59.18,59.14,59.155,122200000.0
2009-01-20 18:22:00,59.155,59.17,59.145,59.145,95600000.0
2009-01-20 18:23:00,59.15,59.195,59.145,59.19,252400000.0
2009-01-20 18:24:00,59.195,59.225,59.185,59.19,133200000.0
2009-01-20 18:25:00,59.2,59.205,59.165,59.165,195599999.0
2009-01-20 18:26:00,59.165,59.17,59.11,59.145,330000000.0
2009-01-20 18:27:00,59.125,59.175,59.125,59.155,295200000.0
2009-01-20 18:28:00,59.165,59.17,59.13,59.15,214800000.0
2009-01-20 18:29:00,59.14,59.175,59.135,59.165,152999999.0
2009-01-20 18:30:00,59.165,59.2,59.16,59.185,211400000.0
2009-01-20 18:31:00,59.175,59.2,59.165,59.18,279200000.0
2009-01-20 18:32:00,59.18,59.225,59.18,59.215,225200000.0
2009-01-20 18:33:00,59.22,59.235,59.165,59.185,306599999.0
2009-01-20 18:34:00,59.185,59.195,59.16,59.175,166000000.0
2009-01-20 18:35:00,59.165,59.24,59.165,59.23,284200000.0
2009-01-20 18:36:00,59.235,59.255,59.175,59.255,349600000.0
2009-01-20 18:37:00,59.235,59.275,59.225,59.275,189599999.0
2009-01-20 18:38:00,59.275,59.335,59.275,59.31,207600000.0
2009-01-20 18:39:00,59.31,59.32,59.27,59.27,151000000.0
2009-01-20 18:40:00,59.285,59.31,59.265,59.31,209800000.0
2009-01-20 18:41:00,59.315,59.345,59.28,59.29,165400001.0
2009-01-20 18:42:00,59.295,59.3,59.215,59.245,322200000.0
2009-01-20 18:43:00,59.255,59.285,59.23,59.245,207600000.0
2009-01-20 18:44:00,59.245,59.29,59.235,59.29,105400000.0
2009-01-20 18:45:00,59.305,59.32,59.285,59.305,82800000.0
2009-01-20 18:46:00,59.315,59.33,59.295,59.32,152200000.0
2009-01-20 18:47:00,59.305,59.33,59.215,59.225,376000001.0
2009-01-20 18:48:00,59.225,59.235,59.195,59.205,252600000.0
2009-01-20 18:49:00,59.21,59.27,59.21,59.265,119200000.0
2009-01-20 18:50:00,59.265,59.31,59.25,59.27,193000000.0
2009-01-20 18:51:00,59.27,59.32,59.265,59.305,243200000.0
2009-01-20 18:52:00,59.305,59.31,59.275,59.295,346600000.0
2009-01-20 18:53:00,59.295,59.335,59.27,59.315,337600001.0
2009-01-20 18:54:00,59.325,59.355,59.31,59.31,198800000.0
2009-01-20 18:55:00,59.315,59.34,59.305,59.34,163800000.0
2009-01-20 18:56:00,59.33,59.34,59.295,59.3,143000000.0
2009-01-20 18:57:00,59.3,59.325,59.265,59.29,193200000.0
2009-01-20 18:58:00,59.295,59.295,59.25,59.285,175200000.0
2009-01-20 18:59:00,59.29,59.3,59.265,59.265,177200000.0
2009-01-20 19:00:00,59.26,59.28,59.255,59.265,125200000.0
2009-01-20 19:01:00,59.27,59.295,59.26,59.29,52600000.0
2009-01-20 19:02:00,59.29,59.3,59.275,59.29,38600000.0
2009-01-20 19:03:00,59.28,59.33,59.28,59.305,265400000.0
2009-01-20 19:04:00,59.305,59.315,59.28,59.28,324800000.0
2009-01-20 19:05:00,59.29,59.29,59.265,59.28,292200000.0
2009-01-20 19:06:00,59.27,59.3,59.25,59.26,310600002.0
2009-01-20 19:07:00,59.26,59.29,59.245,59.285,130800000.0
2009-01-20 19:08:00,59.285,59.285,59.275,59.285,27200000.0
2009-01-20 19:09:00,59.285,59.29,59.275,59.275,54400000.0
2009-01-20 19:10:00,59.28,59.29,59.27,59.285,44000000.0
2009-01-20 19:11:00,59.285,59.3,59.265,59.29,111000000.0
2009-01-20 19:12:00,59.295,59.295,59.27,59.285,234400000.0
2009-01-20 19:13:00,59.29,59.31,59.27,59.31,216600000.0
2009-01-20 19:14:00,59.31,59.31,59.275,59.295,159400000.0
2009-01-20 19:15:00,59.295,59.31,59.28,59.295,114400000.0
2009-01-20 19:16:00,59.29,59.29,59.25,59.265,284600000.0
2009-01-20 19:17:00,59.265,59.27,59.24,59.24,78600000.0
2009-01-20 19:18:00,59.24,59.245,59.24,59.245,18800000.0
2009-01-20 19:19:00,59.24,59.255,59.235,59.245,38600000.0
2009-01-20 19:20:00,59.245,59.25,59.235,59.24,15600000.0
2009-01-20 19:21:00,59.245,59.245,59.225,59.225,50000000.0
2009-01-20 19:22:00,59.22,59.235,59.205,59.22,125000000.0
2009-01-20 19:23:00,59.22,59.25,59.22,59.23,250200000.0
2009-01-20 19:24:00,59.235,59.24,59.225,59.225,238800000.0
2009-01-20 19:25:00,59.225,59.25,59.215,59.24,223000000.0
2009-01-20 19:26:00,59.245,59.265,59.175,59.175,302000000.0
2009-01-20 19:27:00,59.175,59.175,59.025,59.025,392400000.0
2009-01-20 19:28:00,59.025,59.045,58.955,58.955,189600000.0
2009-01-20 19:29:00,58.96,59.0,58.94,58.975,223400000.0
2009-01-20 19:30:00,58.975,58.99,58.935,58.96,147000000.0
2009-01-20 19:31:00,58.96,58.98,58.945,58.965,170400000.0
2009-01-20 19:32:00,58.965,59.02,58.96,59.005,300200000.0
2009-01-20 19:33:00,59.01,59.115,59.01,59.075,257800000.0
2009-01-20 19:34:00,59.075,59.115,59.05,59.11,268600000.0
2009-01-20 19:35:00,59.105,59.15,59.095,59.135,301800000.0
2009-01-20 19:36:00,59.135,59.175,59.12,59.165,367000000.0
2009-01-20 19:37:00,59.175,59.195,59.165,59.195,84200000.0
2009-01-20 19:38:00,59.19,59.245,59.15,59.245,283600000.0
2009-01-20 19:39:00,59.245,59.245,59.17,59.17,281400000.0
2009-01-20 19:40:00,59.17,59.175,59.15,59.16,252200000.0
2009-01-20 19:41:00,59.155,59.16,59.135,59.145,219400000.0
2009-01-20 19:42:00,59.14,59.185,59.135,59.17,275800000.0
2009-01-20 19:43:00,59.17,59.245,59.155,59.22,316400000.0
2009-01-20 19:44:00,59.215,59.25,59.21,59.24,177200000.0
2009-01-20 19:45:00,59.24,59.36,59.24,59.255,360400000.0
2009-01-20 19:46:00,59.25,59.325,59.21,59.27,328000000.0
2009-01-20 19:47:00,59.27,59.27,59.21,59.235,328600000.0
2009-01-20 19:48:00,59.24,59.255,59.195,59.205,275600000.0
2009-01-20 19:49:00,59.195,59.195,59.18,59.19,99600000.0
2009-01-20 19:50:00,59.19,59.21,59.19,59.21,48000000.0
2009-01-20 19:51:00,59.19,59.225,59.16,59.22,147800000.0
2009-01-20 19:52:00,59.225,59.25,59.145,59.165,188200000.0
2009-01-20 19:53:00,59.165,59.17,59.09,59.1,99000000.0
2009-01-20 19:54:00,59.1,59.12,59.085,59.115,52800000.0
2009-01-20 19:55:00,59.115,59.21,59.115,59.145,473600000.0
2009-01-20 19:56:00,59.14,59.145,59.125,59.135,19600000.0
2009-01-20 19:57:00,59.13,59.175,59.125,59.16,118800000.0
2009-01-20 19:58:00,59.16,59.165,59.11,59.135,92800000.0
2009-01-20 19:59:00,59.14,59.155,59.125,59.13,59000000.0
2009-01-20 20:00:00,59.12,59.12,59.07,59.09,79400000.0
2009-01-20 20:01:00,59.09,59.09,59.07,59.085,56000000.0
2009-01-20 20:02:00,59.08,59.11,59.075,59.11,113800000.0
2009-01-20 20:03:00,59.11,59.215,59.11,59.145,231200000.0
2009-01-20 20:04:00,59.145,59.2,59.135,59.165,203600000.0
2009-01-20 20:05:00,59.17,59.18,59.145,59.18,91600000.0
2009-01-20 20:06:00,59.2,59.2,59.14,59.15,294400000.0
2009-01-20 20:07:00,59.15,59.175,59.095,59.11,201400000.0
2009-01-20 20:08:00,59.1,59.125,59.065,59.065,247600000.0
2009-01-20 20:09:00,59.065,59.095,59.025,59.04,106000000.0
2009-01-20 20:10:00,59.025,59.05,59.02,59.045,49200000.0
2009-01-20 20:11:00,59.04,59.06,59.025,59.06,71800000.0
2009-01-20 20:12:00,59.055,59.055,59.03,59.05,169600000.0
2009-01-20 20:13:00,59.045,59.045,59.01,59.02,70000000.0
2009-01-20 20:14:00,59.015,59.025,58.995,59.0,28800000.0
2009-01-20 20:15:00,59.005,59.005,58.985,59.0,34400000.0
2009-01-20 20:16:00,59.01,59.01,58.945,58.95,147600000.0
2009-01-20 20:17:00,58.95,58.975,58.95,58.95,33600000.0
2009-01-20 20:18:00,58.945,58.98,58.945,58.975,24000000.0
2009-01-20 20:19:00,58.98,59.105,58.98,59.025,142800000.0
2009-01-20 20:20:00,59.025,59.06,59.005,59.02,173000000.0
2009-01-20 20:21:00,59.015,59.045,59.0,59.02,177800000.0
2009-01-20 20:22:00,59.025,59.025,58.99,59.0,60000000.0
2009-01-20 20:23:00,58.995,59.01,58.97,58.975,106800000.0
2009-01-20 20:24:00,58.975,59.025,58.965,59.025,106800000.0
2009-01-20 20:25:00,59.035,59.045,59.025,59.045,18000000.0
2009-01-20 20:26:00,59.04,59.06,59.025,59.06,65600000.0
2009-01-20 20:27:00,59.06,59.06,59.03,59.03,49200000.0
2009-01-20 20:28:00,59.03,59.1,59.025,59.08,143800000.0
2009-01-20 20:29:00,59.075,59.16,59.065,59.15,142200000.0
2009-01-20 20:30:00,59.145,59.15,59.11,59.115,169400000.0
2009-01-20 20:31:00,59.11,59.115,59.075,59.095,231800000.0
2009-01-20 20:32:00,59.085,59.085,59.04,59.04,167800000.0
2009-01-20 20:33:00,59.04,59.075,59.03,59.05,224000000.0
2009-01-20 20:34:00,59.05,59.055,58.965,58.97,172000000.0
2009-01-20 20:35:00,58.965,58.98,58.95,58.975,181400000.0
2009-01-20 20:36:00,58.975,59.005,58.96,58.96,43200000.0
2009-01-20 20:37:00,58.96,58.995,58.945,58.96,85800000.0
2009-01-20 20:38:00,58.955,58.97,58.945,58.96,265400000.0
2009-01-20 20:39:00,58.96,58.985,58.96,58.975,74200000.0
2009-01-20 20:40:00,58.975,58.99,58.975,58.975,30800000.0
2009-01-20 20:41:00,58.98,59.0,58.955,58.955,51400000.0
2009-01-20 20:42:00,58.945,58.98,58.935,58.95,74200000.0
2009-01-20 20:43:00,58.945,58.965,58.93,58.94,45000000.0
2009-01-20 20:44:00,58.935,58.935,58.78,58.795,157000000.0
2009-01-20 20:45:00,58.795,58.795,58.725,58.765,91600000.0
2009-01-20 20:46:00,58.755,58.795,58.745,58.765,172800000.0
2009-01-20 20:47:00,58.76,58.76,58.69,58.69,235400000.0
2009-01-20 20:48:00,58.69,58.705,58.67,58.695,243600000.0
2009-01-20 20:49:00,58.695,58.695,58.63,58.665,153000000.0
2009-01-20 20:50:00,58.66,58.665,58.565,58.57,129500000.0
2009-01-20 20:51:00,58.57,58.57,58.53,58.545,168400000.0
2009-01-20 20:52:00,58.545,58.58,58.525,58.55,139800000.0
2009-01-20 20:53:00,58.545,58.605,58.535,58.555,181200000.0
2009-01-20 20:54:00,58.55,58.57,58.535,58.555,66800000.0
2009-01-20 20:55:00,58.55,58.63,58.55,58.62,38600000.0
2009-01-20 20:56:00,58.63,58.64,58.575,58.595,92600000.0
2009-01-20 20:57:00,58.595,58.595,58.545,58.565,85600000.0
2009-01-20 20:58:00,58.57,58.59,58.555,58.56,55400000.0
2009-01-20 20:59:00,58.565,58.575,58.515,58.525,82400000.0
2009-01-20 21:00:00,58.52,58.53,58.47,58.525,189900000.0
2009-01-20 21:01:00,58.52,58.52,58.46,58.48,88600000.0
2009-01-20 21:02:00,58.49,58.59,58.49,58.59,95800000.0
2009-01-20 21:03:00,58.605,58.61,58.57,58.57,83000000.0
2009-01-20 21:04:00,58.575,58.58,58.555,58.57,94000000.0
2009-01-20 21:05:00,58.565,58.6,58.56,58.59,104600000.0
2009-01-20 21:06:00,58.59,58.6,58.57,58.585,46800000.0
2009-01-20 21:07:00,58.585,58.635,58.585,58.615,54000000.0
2009-01-20 21:08:00,58.61,58.66,58.6,58.66,143800000.0
2009-01-20 21:09:00,58.66,58.66,58.63,58.64,84200000.0
2009-01-20 21:10:00,58.64,58.64,58.63,58.63,83800000.0
2009-01-20 21:11:00,58.63,58.63,58.56,58.57,167000000.0
2009-01-20 21:12:00,58.56,58.56,58.55,58.55,31600000.0
2009-01-20 21:13:00,58.56,58.56,58.51,58.53,150400000.0
2009-01-20 21:14:00,58.53,58.54,58.53,58.53,58600000.0
2009-01-20 21:15:00,58.54,58.54,58.51,58.515,142600000.0
2009-01-20 21:16:00,58.51,58.57,58.505,58.57,145200000.0
2009-01-20 21:17:00,58.575,58.58,58.49,58.49,183800000.0
2009-01-20 21:18:00,58.485,58.52,58.48,58.5,198000000.0
2009-01-20 21:19:00,58.505,58.505,58.395,58.415,221800000.0
2009-01-20 21:20:00,58.42,58.42,58.38,58.385,245000000.0
2009-01-20 21:21:00,58.385,58.4,58.35,58.35,159600000.0
2009-01-20 21:22:00,58.355,58.36,58.275,58.29,194400000.0
2009-01-20 21:23:00,58.29,58.3,58.25,58.265,162000000.0
2009-01-20 21:24:00,58.265,58.3,58.26,58.295,152600000.0
2009-01-20 21:25:00,58.28,58.385,58.28,58.38,191000000.0
2009-01-20 21:26:00,58.37,58.37,58.335,58.35,81600000.0
2009-01-20 21:27:00,58.35,58.355,58.32,58.32,62600000.0
2009-01-20 21:28:00,58.315,58.37,58.31,58.37,99400000.0
2009-01-20 21:29:00,58.37,58.41,58.365,58.4,139200000.0
2009-01-20 21:30:00,58.395,58.425,58.375,58.41,100800000.0
2009-01-20 21:31:00,58.41,58.43,58.36,58.37,105600000.0
2009-01-20 21:32:00,58.365,58.37,58.355,58.355,65800000.0
2009-01-20 21:33:00,58.355,58.38,58.355,58.365,110000000.0
2009-01-20 21:34:00,58.365,58.43,58.365,58.43,99800000.0
2009-01-20 21:35:00,58.43,58.485,58.405,58.465,209600000.0
2009-01-20 21:36:00,58.47,58.55,58.46,58.475,290800000.0
2009-01-20 21:37:00,58.48,58.505,58.47,58.47,135000000.0
2009-01-20 21:38:00,58.48,58.49,58.45,58.45,338000000.0
2009-01-20 21:39:00,58.45,58.505,58.445,58.495,72600000.0
2009-01-20 21:40:00,58.515,58.515,58.465,58.465,111800000.0
2009-01-20 21:41:00,58.47,58.485,58.44,58.45,81200000.0
2009-01-20 21:42:00,58.45,58.47,58.435,58.465,73000000.0
2009-01-20 21:43:00,58.46,58.46,58.405,58.42,92800000.0
2009-01-20 21:44:00,58.42,58.425,58.395,58.425,215200000.0
2009-01-20 21:45:00,58.425,58.435,58.395,58.405,156400000.0
2009-01-20 21:46:00,58.405,58.41,58.37,58.375,83000000.0
2009-01-20 21:47:00,58.375,58.38,58.335,58.36,125000000.0
2009-01-20 21:48:00,58.38,58.38,58.295,58.305,558500000.0
2009-01-20 21:49:00,58.32,58.34,58.265,58.28,161000000.0
2009-01-20 21:50:00,58.275,58.3,58.26,58.26,193000000.0
2009-01-20 21:51:00,58.26,58.275,58.25,58.25,245600000.0
2009-01-20 21:52:00,58.25,58.275,58.25,58.275,117400000.0
2009-01-20 21:53:00,58.275,58.315,58.275,58.315,255600000.0
2009-01-20 21:54:00,58.315,58.345,58.295,58.345,178000000.0
2009-01-20 21:55:00,58.345,58.365,58.275,58.28,150800000.0
2009-01-20 21:56:00,58.27,58.295,58.27,58.28,125600000.0
2009-01-20 21:57:00,58.28,58.295,58.25,58.265,176600000.0
2009-01-20 21:58:00,58.265,58.285,58.245,58.245,42800000.0
2009-01-20 21:59:00,58.235,58.235,58.2,58.225,70200000.0
2009-01-20 22:00:00,58.22,58.24,58.205,58.23,136800000.0
2009-01-20 22:01:00,58.23,58.245,58.195,58.195,114800000.0
2009-01-20 22:02:00,58.19,58.22,58.14,58.14,158200000.0
2009-01-20 22:03:00,58.135,58.145,58.08,58.09,91000000.0
2009-01-20 22:04:00,58.095,58.13,58.085,58.125,53400000.0
2009-01-20 22:05:00,58.125,58.15,58.105,58.15,88000000.0
2009-01-20 22:06:00,58.145,58.145,58.12,58.13,31200000.0
2009-01-20 22:07:00,58.125,58.16,58.11,58.125,185800000.0
2009-01-20 22:08:00,58.125,58.195,58.12,58.19,100800000.0
2009-01-20 22:09:00,58.195,58.21,58.16,58.19,79200000.0
2009-01-20 22:10:00,58.195,58.205,58.18,58.19,86000000.0
2009-01-20 22:11:00,58.19,58.23,58.19,58.205,94000000.0
2009-01-20 22:12:00,58.2,58.205,58.165,58.165,52000000.0
2009-01-20 22:13:00,58.16,58.195,58.155,58.195,43000000.0
2009-01-20 22:14:00,58.16,58.19,58.15,58.175,113600000.0
2009-01-20 22:15:00,58.175,58.24,58.17,58.235,51200000.0
2009-01-20 22:16:00,58.22,58.235,58.145,58.15,196600000.0
2009-01-20 22:17:00,58.155,58.185,58.145,58.16,190000000.0
2009-01-20 22:18:00,58.155,58.16,58.145,58.15,42200000.0
2009-01-20 22:19:00,58.15,58.155,58.13,58.145,107800000.0
2009-01-20 22:20:00,58.145,58.16,58.125,58.145,71200000.0
2009-01-20 22:21:00,58.15,58.18,58.15,58.175,41000000.0
2009-01-20 22:22:00,58.18,58.22,58.17,58.18,205800000.0
2009-01-20 22:23:00,58.18,58.18,58.17,58.18,82600000.0
2009-01-20 22:24:00,58.17,58.17,58.155,58.155,64200000.0
2009-01-20 22:25:00,58.155,58.185,58.155,58.18,145200000.0
2009-01-20 22:26:00,58.18,58.26,58.18,58.25,114000000.0
2009-01-20 22:27:00,58.26,58.27,58.23,58.235,210400000.0
2009-01-20 22:28:00,58.24,58.24,58.175,58.175,73000000.0
2009-01-20 22:29:00,58.17,58.245,58.16,58.23,161200000.0
2009-01-20 22:30:00,58.215,58.27,58.21,58.25,147000000.0
2009-01-20 22:31:00,58.25,58.265,58.225,58.23,119000000.0
2009-01-20 22:32:00,58.24,58.285,58.23,58.235,222000000.0
2009-01-20 22:33:00,58.23,58.24,58.205,58.215,100400000.0
2009-01-20 22:34:00,58.22,58.24,58.195,58.2,133800000.0
2009-01-20 22:35:00,58.2,58.23,58.2,58.22,109000000.0
2009-01-20 22:36:00,58.22,58.265,58.22,58.235,248200000.0
2009-01-20 22:37:00,58.24,58.265,58.22,58.22,93400000.0
2009-01-20 22:38:00,58.22,58.285,58.22,58.265,57200000.0
2009-01-20 22:39:00,58.265,58.275,58.245,58.255,73600000.0
2009-01-20 22:40:00,58.255,58.275,58.245,58.275,82800000.0
2009-01-20 22:41:00,58.27,58.27,58.195,58.195,132800000.0
2009-01-20 22:42:00,58.195,58.195,58.14,58.17,287200000.0
2009-01-20 22:43:00,58.165,58.18,58.16,58.16,39000000.0
2009-01-20 22:44:00,58.165,58.165,58.155,58.16,16400000.0
2009-01-20 22:45:00,58.16,58.16,58.145,58.15,23600000.0
2009-01-20 22:46:00,58.15,58.16,58.14,58.15,53200000.0
2009-01-20 22:47:00,58.15,58.15,58.125,58.125,85200000.0
2009-01-20 22:48:00,58.12,58.125,58.045,58.105,99000000.0
2009-01-20 22:49:00,58.095,58.145,58.095,58.12,27200000.0
2009-01-20 22:50:00,58.13,58.13,58.115,58.125,20400000.0
2009-01-20 22:51:00,58.11,58.125,58.075,58.085,184200000.0
2009-01-20 22:52:00,58.095,58.115,58.07,58.115,100000000.0
2009-01-20 22:53:00,58.115,58.125,58.105,58.115,94200000.0
2009-01-20 22:54:00,58.115,58.13,58.115,58.125,41200000.0
2009-01-20 22:55:00,58.13,58.14,58.115,58.125,46800000.0
2009-01-20 22:56:00,58.13,58.145,58.13,58.13,14400000.0
2009-01-20 22:57:00,58.135,58.135,58.12,58.13,18000000.0
2009-01-20 22:58:00,58.13,58.13,58.12,58.12,37200000.0
2009-01-20 22:59:00,58.135,58.155,58.115,58.13,94800000.0
2009-01-20 23:00:00,58.13,58.13,58.125,58.125,30600000.0
2009-01-20 23:01:00,58.125,58.135,58.125,58.13,21600000.0
2009-01-20 23:02:00,58.125,58.125,58.115,58.115,6000000.0
2009-01-20 23:03:00,58.1,58.115,58.09,58.105,67800000.0
2009-01-20 23:04:00,58.12,58.12,58.1,58.11,25200000.0
2009-01-20 23:05:00,58.11,58.15,58.11,58.135,28000000.0
2009-01-20 23:06:00,58.13,58.145,58.095,58.11,95200000.0
2009-01-20 23:07:00,58.105,58.125,58.09,58.09,45000000.0
2009-01-20 23:08:00,58.09,58.1,58.09,58.1,19200000.0
2009-01-20 23:09:00,58.095,58.125,58.085,58.09,26000000.0
2009-01-20 23:10:00,58.095,58.11,58.09,58.11,38600000.0
2009-01-20 23:11:00,58.115,58.13,58.095,58.115,29200000.0
2009-01-20 23:12:00,58.115,58.14,58.11,58.13,18000000.0
2009-01-20 23:13:00,58.13,58.15,58.12,58.145,34200000.0
2009-01-20 23:14:00,58.14,58.14,58.11,58.14,77200000.0
2009-01-20 23:15:00,58.125,58.155,58.125,58.14,37800000.0
2009-01-20 23:16:00,58.15,58.17,58.145,58.145,49400000.0
2009-01-20 23:17:00,58.145,58.175,58.145,58.15,160000000.0
2009-01-20 23:18:00,58.155,58.17,58.15,58.16,36400000.0
2009-01-20 23:19:00,58.16,58.175,58.15,58.17,42400000.0
2009-01-20 23:20:00,58.165,58.195,58.165,58.195,35000000.0
2009-01-20 23:21:00,58.2,58.24,58.19,58.24,48000000.0
2009-01-20 23:22:00,58.225,58.235,58.2,58.205,101800000.0
2009-01-20 23:23:00,58.205,58.22,58.195,58.21,32800000.0
2009-01-20 23:24:00,58.205,58.215,58.205,58.21,6000000.0
2009-01-20 23:25:00,58.245,58.245,58.2,58.2,51800000.0
2009-01-20 23:26:00,58.205,58.205,58.18,58.185,15600000.0
2009-01-20 23:27:00,58.18,58.19,58.175,58.185,42600000.0
2009-01-20 23:28:00,58.185,58.185,58.175,58.18,6000000.0
2009-01-20 23:29:00,58.18,58.18,58.17,58.18,10400000.0
2009-01-20 23:30:00,58.19,58.19,58.155,58.17,183599999.0
2009-01-20 23:31:00,58.17,58.185,58.13,58.15,83400000.0
2009-01-20 23:32:00,58.15,58.165,58.11,58.165,138000000.0
2009-01-20 23:33:00,58.165,58.19,58.145,58.19,74800000.0
2009-01-20 23:34:00,58.18,58.2,58.175,58.185,79400000.0
2009-01-20 23:35:00,58.18,58.215,58.18,58.215,29000000.0
2009-01-20 23:36:00,58.21,58.255,58.195,58.225,199400000.0
2009-01-20 23:37:00,58.215,58.24,58.21,58.22,36200000.0
2009-01-20 23:38:00,58.22,58.24,58.22,58.24,26800000.0
2009-01-20 23:39:00,58.235,58.25,58.22,58.22,46600000.0
2009-01-20 23:40:00,58.22,58.25,58.22,58.225,151600000.0
2009-01-20 23:41:00,58.22,58.225,58.21,58.21,56200000.0
2009-01-20 23:42:00,58.21,58.215,58.2,58.2,80000000.0
2009-01-20 23:43:00,58.205,58.235,58.205,58.22,15800000.0
2009-01-20 23:44:00,58.22,58.24,58.19,58.24,97200000.0
2009-01-20 23:45:00,58.235,58.29,58.235,58.265,141400000.0
2009-01-20 23:46:00,58.26,58.28,58.26,58.27,60800000.0
2009-01-20 23:47:00,58.29,58.31,58.275,58.275,171000000.0
2009-01-20 23:48:00,58.28,58.285,58.24,58.265,163800000.0
2009-01-20 23:49:00,58.265,58.265,58.255,58.26,66400000.0
2009-01-20 23:50:00,58.26,58.34,58.26,58.315,246400000.0
2009-01-20 23:51:00,58.315,58.36,58.265,58.27,173800000.0
2009-01-20 23:52:00,58.275,58.325,58.26,58.315,148400000.0
2009-01-20 23:53:00,58.32,58.325,58.315,58.325,54800000.0
2009-01-20 23:54:00,58.32,58.34,58.305,58.34,118800000.0
2009-01-20 23:55:00,58.345,58.435,58.345,58.37,179200000.0
2009-01-20 23:56:00,58.37,58.38,58.365,58.375,92400000.0
2009-01-20 23:57:00,58.395,58.41,58.37,58.395,101600000.0
2009-01-20 23:58:00,58.395,58.44,58.385,58.43,46500000.0
2009-01-20 23:59:00,58.435,58.44,58.38,58.39,124800000.0
2009-01-21 00:00:00,58.39,58.42,58.365,58.365,98600000.0
2009-01-21 00:01:00,58.36,58.36,58.305,58.305,56400000.0
2009-01-21 00:02:00,58.3,58.3,58.19,58.19,120600000.0
2009-01-21 00:03:00,58.185,58.32,58.17,58.2,258000000.0
2009-01-21 00:04:00,58.23,58.265,58.21,58.235,142200000.0
2009-01-21 00:05:00,58.24,58.24,58.2,58.22,126200000.0
2009-01-21 00:06:00,58.23,58.235,58.15,58.215,256400000.0
2009-01-21 00:07:00,58.23,58.26,58.2,58.21,183000000.0
2009-01-21 00:08:00,58.21,58.245,58.21,58.23,153800000.0
2009-01-21 00:09:00,58.23,58.235,58.225,58.23,67000000.0
2009-01-21 00:10:00,58.23,58.235,58.225,58.23,58000000.0
2009-01-21 00:11:00,58.235,58.235,58.23,58.23,15600000.0
2009-01-21 00:12:00,58.23,58.235,58.21,58.225,64200000.0
2009-01-21 00:13:00,58.225,58.25,58.205,58.225,53000000.0
2009-01-21 00:14:00,58.22,58.22,58.21,58.215,9600000.0
2009-01-21 00:15:00,58.21,58.21,58.21,58.21,5000000.0
2009-01-21 00:16:00,58.21,58.21,58.175,58.175,8400000.0
2009-01-21 00:17:00,58.19,58.19,58.125,58.145,165000000.0
2009-01-21 00:18:00,58.145,58.165,58.145,58.155,73800000.0
2009-01-21 00:19:00,58.15,58.155,58.15,58.155,30200000.0
2009-01-21 00:20:00,58.155,58.165,58.155,58.165,9800000.0
2009-01-21 00:21:00,58.165,58.165,58.14,58.14,22200000.0
2009-01-21 00:22:00,58.145,58.15,58.145,58.15,14200000.0
2009-01-21 00:23:00,58.16,58.26,58.16,58.195,128800000.0
2009-01-21 00:24:00,58.205,58.25,58.195,58.195,20000000.0
2009-01-21 00:25:00,58.195,58.195,58.16,58.17,97200000.0
2009-01-21 00:26:00,58.16,58.18,58.14,58.18,92200000.0
2009-01-21 00:27:00,58.185,58.19,58.145,58.155,108800000.0
2009-01-21 00:28:00,58.155,58.175,58.115,58.13,139400000.0
2009-01-21 00:29:00,58.14,58.14,58.11,58.12,68600000.0
2009-01-21 00:30:00,58.115,58.13,58.075,58.075,69200000.0
2009-01-21 00:31:00,58.075,58.105,58.055,58.105,65400000.0
2009-01-21 00:32:00,58.105,58.125,58.095,58.1,16800000.0
2009-01-21 00:33:00,58.105,58.13,58.105,58.125,26800000.0
2009-01-21 00:34:00,58.125,58.135,58.125,58.135,32400000.0
2009-01-21 00:35:00,58.135,58.145,58.11,58.115,41600000.0
2009-01-21 00:36:00,58.11,58.115,58.065,58.08,76800000.0
2009-01-21 00:37:00,58.08,58.085,58.045,58.075,65200000.0
2009-01-21 00:38:00,58.075,58.09,58.07,58.09,13800000.0
2009-01-21 00:39:00,58.09,58.11,58.09,58.095,20800000.0
2009-01-21 00:40:00,58.1,58.14,58.1,58.14,29000000.0
2009-01-21 00:41:00,58.14,58.15,58.13,58.14,33400000.0
2009-01-21 00:42:00,58.14,58.14,58.115,58.115,27400000.0
2009-01-21 00:43:00,58.115,58.12,58.105,58.115,28200000.0
2009-01-21 00:44:00,58.11,58.115,58.1,58.105,20400000.0
2009-01-21 00:45:00,58.105,58.11,58.08,58.08,76000000.0
2009-01-21 00:46:00,58.08,58.08,58.04,58.05,55400000.0
2009-01-21 00:47:00,58.05,58.05,58.03,58.045,60800000.0
2009-01-21 00:48:00,58.045,58.075,58.045,58.06,109600000.0
2009-01-21 00:49:00,58.065,58.075,58.02,58.02,116400000.0
2009-01-21 00:50:00,58.02,58.03,58.01,58.025,105400000.0
2009-01-21 00:51:00,58.025,58.03,58.015,58.025,86000000.0
2009-01-21 00:52:00,58.025,58.025,58.025,58.025,17400000.0
2009-01-21 00:53:00,58.025,58.04,58.015,58.025,105400000.0
2009-01-21 00:54:00,58.025,58.035,58.025,58.03,42600000.0
2009-01-21 00:55:00,58.03,58.03,57.955,57.955,124000000.0
2009-01-21 00:56:00,57.955,57.985,57.945,57.965,137000000.0
2009-01-21 00:57:00,57.97,57.975,57.96,57.97,37200000.0
2009-01-21 00:58:00,57.97,58.0,57.97,58.0,36600000.0
2009-01-21 00:59:00,58.005,58.005,57.98,57.985,70400000.0
2009-01-21 01:00:00,58.0,58.005,57.985,57.995,85600000.0
2009-01-21 01:01:00,57.995,58.0,57.99,58.0,59800000.0
2009-01-21 01:02:00,58.0,58.005,57.99,58.005,32800000.0
2009-01-21 01:03:00,58.0,58.005,57.965,57.98,35600000.0
2009-01-21 01:04:00,57.98,57.99,57.98,57.98,18000000.0
2009-01-21 01:05:00,57.965,57.97,57.9,57.92,119000000.0
2009-01-21 01:06:00,57.915,57.95,57.915,57.94,56600000.0
2009-01-21 01:07:00,57.94,57.945,57.93,57.93,26200000.0
2009-01-21 01:08:00,57.93,57.935,57.93,57.93,29600000.0
2009-01-21 01:09:00,57.93,57.95,57.925,57.95,23600000.0
2009-01-21 01:10:00,57.945,57.975,57.94,57.975,40400000.0
2009-01-21 01:11:00,57.98,58.005,57.97,58.0,68400000.0
2009-01-21 01:12:00,58.0,58.005,58.0,58.0,58800000.0
2009-01-21 01:13:00,58.0,58.0,57.96,57.98,51500000.0
2009-01-21 01:14:00,57.98,57.98,57.96,57.96,21900000.0
2009-01-21 01:15:00,57.98,57.98,57.97,57.98,24000000.0
2009-01-21 01:16:00,57.98,57.99,57.975,57.975,37400000.0
2009-01-21 01:17:00,57.975,58.03,57.975,58.015,58400000.0
2009-01-21 01:18:00,58.03,58.08,58.02,58.08,74000000.0
2009-01-21 01:19:00,58.08,58.095,58.06,58.095,80000000.0
2009-01-21 01:20:00,58.095,58.13,58.095,58.125,169400000.0
2009-01-21 01:21:00,58.125,58.13,58.125,58.13,29000000.0
2009-01-21 01:22:00,58.13,58.13,58.11,58.13,6300000.0
2009-01-21 01:23:00,58.13,58.13,58.065,58.065,52000000.0
2009-01-21 01:24:00,58.075,58.095,58.065,58.085,80600000.0
2009-01-21 01:25:00,58.09,58.1,58.085,58.09,39200000.0
2009-01-21 01:26:00,58.09,58.115,58.09,58.11,17800000.0
2009-01-21 01:27:00,58.11,58.155,58.105,58.155,54200000.0
2009-01-21 01:28:00,58.155,58.19,58.15,58.19,58600000.0
2009-01-21 01:29:00,58.195,58.225,58.185,58.22,162200000.0
2009-01-21 01:30:00,58.22,58.22,58.22,58.22,47600000.0
2009-01-21 01:31:00,58.22,58.22,58.155,58.16,65600000.0
2009-01-21 01:32:00,58.17,58.175,58.155,58.155,33800000.0
2009-01-21 01:33:00,58.155,58.16,58.115,58.15,19700000.0
2009-01-21 01:34:00,58.15,58.15,58.115,58.13,128300000.0
2009-01-21 01:35:00,58.15,58.16,58.145,58.16,31400000.0
2009-01-21 01:36:00,58.16,58.16,58.155,58.155,38800000.0
2009-01-21 01:37:00,58.155,58.18,58.155,58.18,25800000.0
2009-01-21 01:38:00,58.18,58.18,58.18,58.18,18400000.0
2009-01-21 01:39:00,58.18,58.18,58.16,58.16,6000000.0
2009-01-21 01:40:00,58.16,58.16,58.145,58.16,64200000.0
2009-01-21 01:41:00,58.16,58.195,58.16,58.195,85200000.0
2009-01-21 01:42:00,58.225,58.225,58.195,58.22,130800000.0
2009-01-21 01:43:00,58.23,58.24,58.225,58.23,37800000.0
2009-01-21 01:44:00,58.235,58.24,58.21,58.215,64000000.0
2009-01-21 01:45:00,58.205,58.23,58.205,58.22,33900000.0
2009-01-21 01:46:00,58.22,58.225,58.215,58.225,59200000.0
2009-01-21 01:47:00,58.225,58.23,58.215,58.23,89400000.0
2009-01-21 01:48:00,58.235,58.25,58.235,58.25,24200000.0
2009-01-21 01:49:00,58.25,58.26,58.245,58.255,88200000.0
2009-01-21 01:50:00,58.26,58.26,58.205,58.205,86700000.0
2009-01-21 01:51:00,58.21,58.22,58.195,58.195,30600000.0
2009-01-21 01:52:00,58.195,58.21,58.19,58.195,36200000.0
2009-01-21 01:53:00,58.195,58.2,58.185,58.2,63800000.0
2009-01-21 01:54:00,58.2,58.215,58.19,58.19,77200000.0
2009-01-21 01:55:00,58.2,58.215,58.195,58.21,61400000.0
2009-01-21 01:56:00,58.21,58.215,58.205,58.21,33200000.0
2009-01-21 01:57:00,58.205,58.235,58.205,58.23,18600000.0
2009-01-21 01:58:00,58.23,58.265,58.22,58.265,56200000.0
2009-01-21 01:59:00,58.265,58.27,58.25,58.27,18600000.0
2009-01-21 02:00:00,58.285,58.32,58.265,58.32,47600000.0
2009-01-21 02:01:00,58.32,58.32,58.27,58.28,29400000.0
2009-01-21 02:02:00,58.275,58.31,58.275,58.3,21800000.0
2009-01-21 02:03:00,58.3,58.3,58.28,58.29,22800000.0
2009-01-21 02:04:00,58.295,58.335,58.295,58.31,32800000.0
2009-01-21 02:05:00,58.32,58.33,58.28,58.31,42800000.0
2009-01-21 02:06:00,58.31,58.31,58.25,58.255,40100000.0
2009-01-21 02:07:00,58.245,58.26,58.24,58.26,44800000.0
2009-01-21 02:08:00,58.265,58.265,58.235,58.24,37400000.0
2009-01-21 02:09:00,58.245,58.295,58.22,58.295,56600000.0
2009-01-21 02:10:00,58.305,58.31,58.245,58.255,79700000.0
2009-01-21 02:11:00,58.255,58.255,58.245,58.25,15600000.0
2009-01-21 02:12:00,58.245,58.245,58.23,58.235,20200000.0
2009-01-21 02:13:00,58.23,58.25,58.22,58.25,42200000.0
2009-01-21 02:14:00,58.25,58.25,58.2,58.2,31400000.0
2009-01-21 02:15:00,58.2,58.2,58.165,58.19,55400000.0
2009-01-21 02:16:00,58.19,58.19,58.14,58.15,49400000.0
2009-01-21 02:17:00,58.155,58.17,58.15,58.16,46600000.0
2009-01-21 02:18:00,58.165,58.18,58.145,58.175,37600000.0
2009-01-21 02:19:00,58.175,58.175,58.105,58.115,52600000.0
2009-01-21 02:20:00,58.115,58.135,58.1,58.12,58400000.0
2009-01-21 02:21:00,58.12,58.13,58.115,58.13,10400000.0
2009-01-21 02:22:00,58.13,58.13,58.13,58.13,20600000.0
2009-01-21 02:23:00,58.13,58.13,58.09,58.09,20600000.0
2009-01-21 02:24:00,58.09,58.09,58.05,58.06,32800000.0
2009-01-21 02:25:00,58.06,58.095,58.045,58.095,21400000.0
2009-01-21 02:26:00,58.095,58.145,58.095,58.13,90600000.0
2009-01-21 02:27:00,58.13,58.13,58.12,58.12,12000000.0
2009-01-21 02:28:00,58.12,58.135,58.095,58.13,30200000.0
2009-01-21 02:29:00,58.13,58.13,58.09,58.105,100000000.0
2009-01-21 02:30:00,58.1,58.165,58.1,58.16,68200000.0
2009-01-21 02:31:00,58.15,58.165,58.15,58.16,52600000.0
2009-01-21 02:32:00,58.155,58.2,58.145,58.2,46200000.0
2009-01-21 02:33:00,58.2,58.2,58.16,58.17,61200000.0
2009-01-21 02:34:00,58.17,58.18,58.17,58.18,34800000.0
2009-01-21 02:35:00,58.18,58.19,58.16,58.17,50600000.0
2009-01-21 02:36:00,58.17,58.17,58.125,58.145,34400000.0
2009-01-21 02:37:00,58.145,58.155,58.12,58.145,47400000.0
2009-01-21 02:38:00,58.145,58.17,58.145,58.165,22600000.0
2009-01-21 02:39:00,58.185,58.205,58.175,58.185,33600000.0
2009-01-21 02:40:00,58.19,58.215,58.17,58.215,50600000.0
2009-01-21 02:41:00,58.26,58.28,58.255,58.27,53400000.0
2009-01-21 02:42:00,58.28,58.34,58.27,58.32,59400000.0
2009-01-21 02:43:00,58.325,58.375,58.32,58.35,68800000.0
2009-01-21 02:44:00,58.35,58.39,58.35,58.39,49400000.0
2009-01-21 02:45:00,58.385,58.505,58.385,58.49,120800000.0
2009-01-21 02:46:00,58.49,58.5,58.455,58.455,74200000.0
2009-01-21 02:47:00,58.46,58.47,58.41,58.42,76000000.0
2009-01-21 02:48:00,58.42,58.445,58.405,58.435,79600000.0
2009-01-21 02:49:00,58.43,58.43,58.315,58.315,132200000.0
2009-01-21 02:50:00,58.335,58.42,58.335,58.395,54600000.0
2009-01-21 02:51:00,58.4,58.475,58.385,58.475,96400000.0
2009-01-21 02:52:00,58.465,58.475,58.435,58.445,95400000.0
2009-01-21 02:53:00,58.445,58.455,58.395,58.395,80200000.0
2009-01-21 02:54:00,58.395,58.395,58.31,58.35,104600000.0
2009-01-21 02:55:00,58.355,58.385,58.33,58.365,101400000.0
2009-01-21 02:56:00,58.35,58.365,58.28,58.305,115000000.0
2009-01-21 02:57:00,58.315,58.385,58.315,58.385,84200000.0
2009-01-21 02:58:00,58.38,58.395,58.375,58.38,61400000.0
2009-01-21 02:59:00,58.38,58.38,58.335,58.34,54800000.0
2009-01-21 03:00:00,58.34,58.35,58.34,58.35,41000000.0
2009-01-21 03:01:00,58.35,58.355,58.33,58.355,30600000.0
2009-01-21 03:02:00,58.355,58.395,58.355,58.37,72200000.0
2009-01-21 03:03:00,58.37,58.37,58.37,58.37,4800000.0
2009-01-21 03:04:00,58.37,58.4,58.37,58.39,35400000.0
2009-01-21 03:05:00,58.39,58.42,58.39,58.42,57200000.0
2009-01-21 03:06:00,58.42,58.43,58.395,58.43,75000000.0
2009-01-21 03:07:00,58.445,58.515,58.435,58.5,93600000.0
2009-01-21 03:08:00,58.5,58.57,58.5,58.57,76400000.0
2009-01-21 03:09:00,58.57,58.615,58.57,58.61,64400000.0
2009-01-21 03:10:00,58.61,58.635,58.605,58.63,106200000.0
2009-01-21 03:11:00,58.63,58.63,58.59,58.6,39800000.0
2009-01-21 03:12:00,58.6,58.615,58.595,58.615,65000000.0
2009-01-21 03:13:00,58.61,58.62,58.555,58.57,78800000.0
2009-01-21 03:14:00,58.57,58.59,58.55,58.575,97200000.0
2009-01-21 03:15:00,58.575,58.59,58.525,58.54,77000000.0
2009-01-21 03:16:00,58.54,58.56,58.535,58.54,78400000.0
2009-01-21 03:17:00,58.545,58.555,58.495,58.525,84600000.0
2009-01-21 03:18:00,58.52,58.53,58.515,58.52,41200000.0
2009-01-21 03:19:00,58.52,58.52,58.485,58.52,88600000.0
2009-01-21 03:20:00,58.52,58.53,58.52,58.53,12600000.0
2009-01-21 03:21:00,58.53,58.56,58.53,58.56,39200000.0
2009-01-21 03:22:00,58.56,58.57,58.555,58.57,39600000.0
2009-01-21 03:23:00,58.57,58.595,58.545,58.58,19800000.0
2009-01-21 03:24:00,58.58,58.58,58.555,58.575,31600000.0
2009-01-21 03:25:00,58.575,58.59,58.57,58.585,26600000.0
2009-01-21 03:26:00,58.585,58.6,58.585,58.6,8000000.0
2009-01-21 03:27:00,58.6,58.605,58.59,58.59,26800000.0
2009-01-21 03:28:00,58.59,58.59,58.545,58.545,32800000.0
2009-01-21 03:29:00,58.57,58.6,58.555,58.6,31200000.0
2009-01-21 03:30:00,58.6,58.6,58.57,58.58,23800000.0
2009-01-21 03:31:00,58.585,58.585,58.53,58.55,59200000.0
2009-01-21 03:32:00,58.53,58.55,58.515,58.515,35800000.0
2009-01-21 03:33:00,58.52,58.53,58.51,58.525,60000000.0
2009-01-21 03:34:00,58.525,58.555,58.525,58.55,53800000.0
2009-01-21 03:35:00,58.55,58.57,58.54,58.57,60000000.0
2009-01-21 03:36:00,58.57,58.58,58.56,58.57,41600000.0
2009-01-21 03:37:00,58.56,58.57,58.56,58.57,25800000.0
2009-01-21 03:38:00,58.57,58.57,58.545,58.555,22800000.0
2009-01-21 03:39:00,58.555,58.57,58.53,58.53,24200000.0
2009-01-21 03:40:00,58.53,58.54,58.53,58.535,18000000.0
2009-01-21 03:41:00,58.535,58.55,58.53,58.54,67200000.0
2009-01-21 03:42:00,58.54,58.565,58.525,58.565,48000000.0
2009-01-21 03:43:00,58.565,58.575,58.54,58.575,43400000.0
2009-01-21 03:44:00,58.575,58.575,58.57,58.57,5600000.0
2009-01-21 03:45:00,58.575,58.59,58.57,58.58,48200000.0
2009-01-21 03:46:00,58.58,58.61,58.58,58.595,49600000.0
2009-01-21 03:47:00,58.595,58.62,58.595,58.61,77400000.0
2009-01-21 03:48:00,58.615,58.62,58.61,58.61,8400000.0
2009-01-21 03:49:00,58.615,58.63,58.61,58.625,30000000.0
2009-01-21 03:50:00,58.615,58.625,58.61,58.615,24400000.0
2009-01-21 03:51:00,58.62,58.64,58.615,58.64,33600000.0
2009-01-21 03:52:00,58.64,58.675,58.64,58.665,43200000.0
2009-01-21 03:53:00,58.675,58.685,58.665,58.68,41600000.0
2009-01-21 03:54:00,58.695,58.71,58.695,58.7,49200000.0
2009-01-21 03:55:00,58.7,58.72,58.7,58.72,40600000.0
2009-01-21 03:56:00,58.72,58.75,58.72,58.75,38400000.0
2009-01-21 03:57:00,58.75,58.805,58.75,58.8,88200000.0
2009-01-21 03:58:00,58.805,58.82,58.79,58.79,67400000.0
2009-01-21 03:59:00,58.79,58.79,58.775,58.79,23400000.0
2009-01-21 04:00:00,58.79,58.79,58.775,58.78,39000000.0
2009-01-21 04:01:00,58.78,58.78,58.775,58.775,39000000.0
2009-01-21 04:02:00,58.78,58.785,58.775,58.775,27400000.0
2009-01-21 04:03:00,58.775,58.78,58.775,58.78,14400000.0
2009-01-21 04:04:00,58.78,58.815,58.775,58.805,126600000.0
2009-01-21 04:05:00,58.805,58.915,58.795,58.895,130000000.0
2009-01-21 04:06:00,58.88,58.88,58.855,58.86,64600000.0
2009-01-21 04:07:00,58.865,58.89,58.865,58.87,49000000.0
2009-01-21 04:08:00,58.87,58.875,58.865,58.87,69000000.0
2009-01-21 04:09:00,58.87,58.89,58.865,58.88,64000000.0
2009-01-21 04:10:00,58.88,58.89,58.875,58.89,47000000.0
2009-01-21 04:11:00,58.89,58.89,58.88,58.885,38400000.0
2009-01-21 04:12:00,58.885,58.95,58.885,58.95,131000000.0
2009-01-21 04:13:00,58.95,58.98,58.95,58.96,148400000.0
2009-01-21 04:14:00,58.96,58.96,58.885,58.915,101100000.0
2009-01-21 04:15:00,58.915,58.92,58.905,58.905,66400000.0
2009-01-21 04:16:00,58.9,58.905,58.885,58.885,28200000.0
2009-01-21 04:17:00,58.885,58.89,58.86,58.865,66400000.0
2009-01-21 04:18:00,58.86,58.865,58.83,58.835,98200000.0
2009-01-21 04:19:00,58.84,58.84,58.8,58.8,65200000.0
2009-01-21 04:20:00,58.8,58.805,58.765,58.78,37400000.0
2009-01-21 04:21:00,58.785,58.81,58.785,58.805,26400000.0
2009-01-21 04:22:00,58.8,58.815,58.795,58.805,45400000.0
2009-01-21 04:23:00,58.8,58.8,58.785,58.795,25600000.0
2009-01-21 04:24:00,58.8,58.805,58.795,58.805,24000000.0
2009-01-21 04:25:00,58.795,58.795,58.765,58.765,28800000.0
2009-01-21 04:26:00,58.775,58.785,58.76,58.77,38400000.0
2009-01-21 04:27:00,58.765,58.805,58.765,58.8,39000000.0
2009-01-21 04:28:00,58.79,58.805,58.79,58.79,39000000.0
2009-01-21 04:29:00,58.79,58.795,58.785,58.79,20800000.0
2009-01-21 04:30:00,58.795,58.86,58.795,58.83,43800000.0
2009-01-21 04:31:00,58.83,58.835,58.8,58.83,34600000.0
2009-01-21 04:32:00,58.835,58.86,58.83,58.86,49000000.0
2009-01-21 04:33:00,58.865,58.94,58.865,58.91,60000000.0
2009-01-21 04:34:00,58.91,58.925,58.9,58.9,55600000.0
2009-01-21 04:35:00,58.9,58.9,58.86,58.88,21900000.0
2009-01-21 04:36:00,58.855,58.88,58.855,58.87,20300000.0
2009-01-21 04:37:00,58.885,58.89,58.855,58.86,15200000.0
2009-01-21 04:38:00,58.86,58.88,58.86,58.88,20000000.0
2009-01-21 04:39:00,58.88,58.91,58.88,58.905,33400000.0
2009-01-21 04:40:00,58.905,59.01,58.905,59.01,97200000.0
2009-01-21 04:41:00,59.01,59.01,59.0,59.0,99400000.0
2009-01-21 04:42:00,59.0,59.0,58.94,58.94,99000000.0
2009-01-21 04:43:00,58.95,58.955,58.915,58.93,41000000.0
2009-01-21 04:44:00,58.93,58.96,58.925,58.935,50200000.0
2009-01-21 04:45:00,58.935,59.0,58.93,58.99,94000000.0
2009-01-21 04:46:00,59.0,59.03,59.0,59.025,62600000.0
2009-01-21 04:47:00,59.025,59.035,58.995,59.025,71200000.0
2009-01-21 04:48:00,59.025,59.07,59.025,59.045,52600000.0
2009-01-21 04:49:00,59.04,59.075,59.04,59.07,17200000.0
2009-01-21 04:50:00,59.075,59.215,59.075,59.21,183800000.0
2009-01-21 04:51:00,59.21,59.21,59.185,59.2,73600000.0
2009-01-21 04:52:00,59.2,59.21,59.17,59.17,102100000.0
2009-01-21 04:53:00,59.17,59.21,59.15,59.165,75600000.0
2009-01-21 04:54:00,59.175,59.18,59.16,59.165,39800000.0
2009-01-21 04:55:00,59.165,59.2,59.165,59.2,160800000.0
2009-01-21 04:56:00,59.185,59.19,59.15,59.155,70800000.0
2009-01-21 04:57:00,59.16,59.16,59.095,59.115,97800000.0
2009-01-21 04:58:00,59.115,59.145,59.115,59.115,46400000.0
2009-01-21 04:59:00,59.14,59.14,59.085,59.085,46700000.0
2009-01-21 05:00:00,59.11,59.11,59.06,59.07,33600000.0
2009-01-21 05:01:00,59.07,59.095,59.035,59.06,205100000.0
2009-01-21 05:02:00,59.06,59.08,59.045,59.08,138800000.0
2009-01-21 05:03:00,59.08,59.08,59.07,59.08,26600000.0
2009-01-21 05:04:00,59.08,59.08,59.0,59.025,50500000.0
2009-01-21 05:05:00,59.015,59.015,58.93,58.95,72600000.0
2009-01-21 05:06:00,58.95,58.96,58.95,58.95,52800000.0
2009-01-21 05:07:00,58.965,59.01,58.95,58.99,38200000.0
2009-01-21 05:08:00,58.99,59.02,58.99,59.02,50600000.0
2009-01-21 05:09:00,59.02,59.04,59.02,59.04,15200000.0
2009-01-21 05:10:00,59.04,59.06,59.04,59.06,24400000.0
2009-01-21 05:11:00,59.06,59.06,59.04,59.06,13000000.0
2009-01-21 05:12:00,59.06,59.07,59.06,59.07,8400000.0
2009-01-21 05:13:00,59.07,59.14,59.07,59.14,46200000.0
2009-01-21 05:14:00,59.15,59.2,59.145,59.195,111400000.0
2009-01-21 05:15:00,59.2,59.22,59.135,59.15,113700000.0
2009-01-21 05:16:00,59.155,59.155,59.105,59.145,70400000.0
2009-01-21 05:17:00,59.14,59.15,59.095,59.115,82800000.0
2009-01-21 05:18:00,59.115,59.125,59.075,59.085,59600000.0
2009-01-21 05:19:00,59.085,59.085,59.03,59.045,75000000.0
2009-01-21 05:20:00,59.045,59.125,59.03,59.125,114400000.0
2009-01-21 05:21:00,59.12,59.16,59.1,59.15,160600000.0
2009-01-21 05:22:00,59.15,59.16,59.13,59.13,76800000.0
2009-01-21 05:23:00,59.14,59.14,59.13,59.14,13200000.0
2009-01-21 05:24:00,59.145,59.145,59.125,59.125,15200000.0
2009-01-21 05:25:00,59.12,59.125,59.09,59.115,35800000.0
2009-01-21 05:26:00,59.115,59.14,59.1,59.135,43200000.0
2009-01-21 05:27:00,59.14,59.14,59.12,59.12,21800000.0
2009-01-21 05:28:00,59.11,59.12,59.105,59.105,23000000.0
2009-01-21 05:29:00,59.105,59.105,59.095,59.095,11200000.0
2009-01-21 05:30:00,59.095,59.11,59.09,59.11,21600000.0
2009-01-21 05:31:00,59.1,59.135,59.1,59.135,24600000.0
2009-01-21 05:32:00,59.13,59.175,59.13,59.155,36400000.0
2009-01-21 05:33:00,59.155,59.155,59.145,59.145,6200000.0
2009-01-21 05:34:00,59.145,59.18,59.145,59.175,27400000.0
2009-01-21 05:35:00,59.175,59.185,59.17,59.18,27800000.0
2009-01-21 05:36:00,59.195,59.195,59.15,59.165,60800000.0
2009-01-21 05:37:00,59.165,59.18,59.145,59.155,68800000.0
2009-01-21 05:38:00,59.155,59.16,59.13,59.145,50200000.0
2009-01-21 05:39:00,59.155,59.155,59.145,59.15,8200000.0
2009-01-21 05:40:00,59.15,59.165,59.15,59.15,30800000.0
2009-01-21 05:41:00,59.15,59.15,59.09,59.095,62900000.0
2009-01-21 05:42:00,59.095,59.095,59.035,59.05,30000000.0
2009-01-21 05:43:00,59.055,59.09,59.05,59.09,98000000.0
2009-01-21 05:44:00,59.085,59.085,59.07,59.07,54200000.0
2009-01-21 05:45:00,59.07,59.085,59.055,59.06,61800000.0
2009-01-21 05:46:00,59.065,59.065,59.02,59.02,38400000.0
2009-01-21 05:47:00,59.02,59.045,59.0,59.045,81600000.0
2009-01-21 05:48:00,59.03,59.055,59.02,59.025,56800000.0
2009-01-21 05:49:00,59.02,59.03,59.005,59.02,46000000.0
2009-01-21 05:50:00,59.02,59.06,59.02,59.04,30600000.0
2009-01-21 05:51:00,59.045,59.065,59.04,59.065,48000000.0
2009-01-21 05:52:00,59.06,59.065,59.06,59.06,3600000.0
2009-01-21 05:53:00,59.06,59.075,59.055,59.06,21400000.0
2009-01-21 05:54:00,59.07,59.07,59.05,59.055,35200000.0
2009-01-21 05:55:00,59.045,59.06,59.045,59.05,26000000.0
2009-01-21 05:56:00,59.055,59.06,59.0,59.0,69200000.0
2009-01-21 05:57:00,59.005,59.04,58.985,59.01,38600000.0
2009-01-21 05:58:00,59.0,59.015,58.98,59.0,28500000.0
2009-01-21 05:59:00,58.995,59.005,58.995,59.0,15800000.0
2009-01-21 06:00:00,59.0,59.005,59.0,59.005,15400000.0
2009-01-21 06:01:00,59.01,59.04,59.01,59.01,34400000.0
2009-01-21 06:02:00,59.01,59.01,58.985,59.01,7000000.0
2009-01-21 06:03:00,58.985,58.985,58.985,58.985,1000000.0
2009-01-21 06:04:00,58.98,58.98,58.97,58.97,17400000.0
2009-01-21 06:05:00,58.97,58.98,58.96,58.98,24400000.0
2009-01-21 06:06:00,58.975,58.975,58.935,58.95,25600000.0
2009-01-21 06:07:00,58.955,58.955,58.93,58.945,36200000.0
2009-01-21 06:08:00,58.935,58.97,58.93,58.955,43000000.0
2009-01-21 06:09:00,58.965,58.965,58.95,58.95,44800000.0
2009-01-21 06:10:00,58.95,58.97,58.94,58.965,35000000.0
2009-01-21 06:11:00,58.965,58.975,58.955,58.955,41200000.0
2009-01-21 06:12:00,58.945,58.95,58.93,58.935,23000000.0
2009-01-21 06:13:00,58.935,58.935,58.91,58.91,19800000.0
2009-01-21 06:14:00,58.91,58.925,58.9,58.91,55800000.0
2009-01-21 06:15:00,58.905,58.955,58.905,58.94,46000000.0
2009-01-21 06:16:00,58.935,58.96,58.92,58.925,63400000.0
2009-01-21 06:17:00,58.92,58.925,58.905,58.91,32200000.0
2009-01-21 06:18:00,58.915,58.94,58.915,58.94,25200000.0
2009-01-21 06:19:00,58.94,58.945,58.915,58.935,57600000.0
2009-01-21 06:20:00,58.925,58.93,58.915,58.92,30000000.0
2009-01-21 06:21:00,58.915,58.915,58.9,58.91,108800000.0
2009-01-21 06:22:00,58.91,58.92,58.905,58.915,68200000.0
2009-01-21 06:23:00,58.92,58.97,58.915,58.97,102200000.0
2009-01-21 06:24:00,58.97,58.97,58.945,58.96,84100000.0
2009-01-21 06:25:00,58.96,58.96,58.94,58.95,13600000.0
2009-01-21 06:26:00,58.93,58.975,58.93,58.965,27400000.0
2009-01-21 06:27:00,58.975,58.975,58.96,58.97,11600000.0
2009-01-21 06:28:00,58.955,58.97,58.955,58.97,24800000.0
2009-01-21 06:29:00,58.97,58.97,58.96,58.97,19000000.0
2009-01-21 06:30:00,58.97,58.97,58.95,58.95,18200000.0
2009-01-21 06:31:00,58.97,58.97,58.945,58.95,13100000.0
2009-01-21 06:32:00,58.95,58.95,58.915,58.945,42200000.0
2009-01-21 06:33:00,58.95,58.95,58.935,58.95,24400000.0
2009-01-21 06:34:00,58.945,58.965,58.945,58.965,17000000.0
2009-01-21 06:35:00,58.965,58.97,58.92,58.92,56000000.0
2009-01-21 06:36:00,58.915,58.935,58.915,58.935,17800000.0
2009-01-21 06:37:00,58.94,58.95,58.935,58.95,14000000.0
2009-01-21 06:38:00,58.94,58.955,58.92,58.925,34200000.0
2009-01-21 06:39:00,58.925,58.93,58.91,58.91,26800000.0
2009-01-21 06:40:00,58.91,58.92,58.91,58.91,32600000.0
2009-01-21 06:41:00,58.925,58.95,58.9,58.92,65400000.0
2009-01-21 06:42:00,58.92,58.92,58.91,58.915,4800000.0
2009-01-21 06:43:00,58.915,58.93,58.91,58.925,15000000.0
2009-01-21 06:44:00,58.92,58.92,58.92,58.92,1200000.0
2009-01-21 06:45:00,58.92,58.925,58.915,58.915,15600000.0
2009-01-21 06:46:00,58.915,58.915,58.875,58.88,48200000.0
2009-01-21 06:47:00,58.88,58.88,58.815,58.83,96900000.0
2009-01-21 06:48:00,58.83,58.84,58.805,58.805,50400000.0
2009-01-21 06:49:00,58.795,58.8,58.735,58.75,61800000.0
2009-01-21 06:50:00,58.755,58.765,58.72,58.72,44800000.0
2009-01-21 06:51:00,58.715,58.74,58.715,58.73,50400000.0
2009-01-21 06:52:00,58.725,58.735,58.72,58.735,28200000.0
2009-01-21 06:53:00,58.73,58.74,58.715,58.715,80400000.0
2009-01-21 06:54:00,58.715,58.75,58.715,58.75,64000000.0
2009-01-21 06:55:00,58.755,58.76,58.73,58.735,38000000.0
2009-01-21 06:56:00,58.72,58.745,58.715,58.715,35400000.0
2009-01-21 06:57:00,58.715,58.725,58.7,58.7,48400000.0
2009-01-21 06:58:00,58.705,58.74,58.7,58.735,47400000.0
2009-01-21 06:59:00,58.735,58.745,58.73,58.74,27600000.0
2009-01-21 07:00:00,58.735,58.735,58.71,58.72,44200000.0
2009-01-21 07:01:00,58.72,58.725,58.7,58.715,93800000.0
2009-01-21 07:02:00,58.72,58.735,58.72,58.725,15800000.0
2009-01-21 07:03:00,58.715,58.745,58.715,58.73,29600000.0
2009-01-21 07:04:00,58.735,58.735,58.71,58.71,28800000.0
2009-01-21 07:05:00,58.71,58.71,58.665,58.69,68600000.0
2009-01-21 07:06:00,58.69,58.715,58.67,58.69,56300000.0
2009-01-21 07:07:00,58.68,58.69,58.65,58.66,14400000.0
2009-01-21 07:08:00,58.65,58.66,58.65,58.66,4800000.0
2009-01-21 07:09:00,58.655,58.66,58.65,58.655,11000000.0
2009-01-21 07:10:00,58.66,58.665,58.65,58.655,64200000.0
2009-01-21 07:11:00,58.66,58.66,58.655,58.66,24400000.0
2009-01-21 07:12:00,58.655,58.66,58.645,58.645,38200000.0
2009-01-21 07:13:00,58.64,58.66,58.63,58.64,46600000.0
2009-01-21 07:14:00,58.64,58.64,58.615,58.625,22400000.0
2009-01-21 07:15:00,58.625,58.65,58.62,58.65,57400000.0
2009-01-21 07:16:00,58.65,58.65,58.64,58.65,21200000.0
2009-01-21 07:17:00,58.66,58.7,58.645,58.69,49400000.0
2009-01-21 07:18:00,58.69,58.705,58.675,58.705,25200000.0
2009-01-21 07:19:00,58.705,58.71,58.695,58.71,16200000.0
2009-01-21 07:20:00,58.7,58.7,58.69,58.69,12000000.0
2009-01-21 07:21:00,58.69,58.72,58.69,58.72,26200000.0
2009-01-21 07:22:00,58.72,58.725,58.715,58.72,15600000.0
2009-01-21 07:23:00,58.72,58.74,58.72,58.74,12200000.0
2009-01-21 07:24:00,58.74,58.74,58.71,58.71,29800000.0
2009-01-21 07:25:00,58.71,58.72,58.68,58.68,44200000.0
2009-01-21 07:26:00,58.675,58.685,58.655,58.685,59600000.0
2009-01-21 07:27:00,58.685,58.685,58.68,58.68,7200000.0
2009-01-21 07:28:00,58.69,58.69,58.665,58.67,24400000.0
2009-01-21 07:29:00,58.67,58.675,58.635,58.675,49400000.0
2009-01-21 07:30:00,58.67,58.675,58.655,58.66,26800000.0
2009-01-21 07:31:00,58.66,58.66,58.625,58.635,38000000.0
2009-01-21 07:32:00,58.635,58.645,58.625,58.63,40800000.0
2009-01-21 07:33:00,58.63,58.635,58.61,58.635,42200000.0
2009-01-21 07:34:00,58.635,58.635,58.575,58.615,90400000.0
2009-01-21 07:35:00,58.61,58.62,58.585,58.605,78200000.0
2009-01-21 07:36:00,58.615,58.63,58.59,58.6,32200000.0
2009-01-21 07:37:00,58.605,58.61,58.595,58.595,37000000.0
2009-01-21 07:38:00,58.595,58.655,58.595,58.64,46200000.0
2009-01-21 07:39:00,58.64,58.655,58.64,58.645,19000000.0
2009-01-21 07:40:00,58.64,58.645,58.64,58.645,18800000.0
2009-01-21 07:41:00,58.645,58.65,58.635,58.645,35400000.0
2009-01-21 07:42:00,58.635,58.66,58.635,58.66,32400000.0
2009-01-21 07:43:00,58.69,58.725,58.69,58.725,163400000.0
2009-01-21 07:44:00,58.725,58.74,58.72,58.73,17600000.0
2009-01-21 07:45:00,58.73,58.73,58.71,58.71,17800000.0
2009-01-21 07:46:00,58.71,58.76,58.71,58.75,45000000.0
2009-01-21 07:47:00,58.75,58.76,58.74,58.75,33400000.0
2009-01-21 07:48:00,58.755,58.77,58.72,58.755,58300000.0
2009-01-21 07:49:00,58.755,58.77,58.745,58.77,40200000.0
2009-01-21 07:50:00,58.785,58.81,58.78,58.805,76200000.0
2009-01-21 07:51:00,58.8,58.815,58.79,58.805,33200000.0
2009-01-21 07:52:00,58.81,58.82,58.81,58.82,15200000.0
2009-01-21 07:53:00,58.82,58.82,58.81,58.81,21200000.0
2009-01-21 07:54:00,58.81,58.83,58.805,58.82,41000000.0
2009-01-21 07:55:00,58.82,58.82,58.82,58.82,14000000.0
2009-01-21 07:56:00,58.82,58.82,58.82,58.82,8000000.0
2009-01-21 07:57:00,58.82,58.905,58.815,58.895,45400000.0
2009-01-21 07:58:00,58.885,58.955,58.885,58.955,82600000.0
2009-01-21 07:59:00,58.955,58.965,58.885,58.9,72400000.0
2009-01-21 08:00:00,58.9,58.9,58.83,58.85,54400000.0
2009-01-21 08:01:00,58.845,58.86,58.835,58.84,52200000.0
2009-01-21 08:02:00,58.84,58.86,58.835,58.855,36000000.0
2009-01-21 08:03:00,58.865,58.9,58.865,58.88,30200000.0
2009-01-21 08:04:00,58.875,58.875,58.84,58.865,81400000.0
2009-01-21 08:05:00,58.85,58.87,58.83,58.83,49200000.0
2009-01-21 08:06:00,58.83,58.86,58.83,58.85,74200000.0
2009-01-21 08:07:00,58.855,58.855,58.78,58.79,122000000.0
2009-01-21 08:08:00,58.785,58.805,58.785,58.795,55400000.0
2009-01-21 08:09:00,58.795,58.815,58.795,58.8,75200000.0
2009-01-21 08:10:00,58.795,58.82,58.79,58.82,32600000.0
2009-01-21 08:11:00,58.825,58.86,58.815,58.835,144200000.0
2009-01-21 08:12:00,58.825,58.865,58.825,58.835,159600000.0
2009-01-21 08:13:00,58.835,58.835,58.775,58.775,87200000.0
2009-01-21 08:14:00,58.77,58.8,58.76,58.765,64600000.0
2009-01-21 08:15:00,58.76,58.775,58.755,58.765,67600000.0
2009-01-21 08:16:00,58.765,58.765,58.665,58.665,86400000.0
2009-01-21 08:17:00,58.665,58.67,58.61,58.63,95000000.0
2009-01-21 08:18:00,58.64,58.64,58.61,58.62,67000000.0
2009-01-21 08:19:00,58.615,58.64,58.615,58.615,112600000.0
2009-01-21 08:20:00,58.63,58.665,58.615,58.665,62400000.0
2009-01-21 08:21:00,58.665,58.665,58.65,58.66,49400000.0
2009-01-21 08:22:00,58.66,58.66,58.645,58.645,12000000.0
2009-01-21 08:23:00,58.65,58.65,58.6,58.6,47200000.0
2009-01-21 08:24:00,58.595,58.61,58.595,58.61,84600000.0
2009-01-21 08:25:00,58.62,58.685,58.62,58.675,156700000.0
2009-01-21 08:26:00,58.675,58.695,58.67,58.695,174600000.0
2009-01-21 08:27:00,58.7,58.7,58.63,58.63,81400000.0
2009-01-21 08:28:00,58.62,58.665,58.615,58.66,52400000.0
2009-01-21 08:29:00,58.665,58.7,58.665,58.7,78400000.0
2009-01-21 08:30:00,58.7,58.72,58.67,58.69,55700000.0
2009-01-21 08:31:00,58.69,58.725,58.685,58.7,54600000.0
2009-01-21 08:32:00,58.7,58.7,58.625,58.63,33300000.0
2009-01-21 08:33:00,58.63,58.665,58.62,58.64,103000000.0
2009-01-21 08:34:00,58.64,58.645,58.635,58.64,37800000.0
2009-01-21 08:35:00,58.64,58.64,58.635,58.64,15600000.0
2009-01-21 08:36:00,58.64,58.64,58.64,58.64,2000000.0
2009-01-21 08:37:00,58.64,58.64,58.615,58.625,32800000.0
2009-01-21 08:38:00,58.625,58.66,58.625,58.635,54400000.0
2009-01-21 08:39:00,58.635,58.665,58.635,58.655,25400000.0
2009-01-21 08:40:00,58.655,58.66,58.635,58.645,28400000.0
2009-01-21 08:41:00,58.645,58.655,58.635,58.655,30600000.0
2009-01-21 08:42:00,58.65,58.67,58.65,58.665,23800000.0
2009-01-21 08:43:00,58.665,58.69,58.665,58.685,28800000.0
2009-01-21 08:44:00,58.68,58.685,58.68,58.68,3600000.0
2009-01-21 08:45:00,58.685,58.685,58.68,58.68,15000000.0
2009-01-21 08:46:00,58.68,58.68,58.68,58.68,8000000.0
2009-01-21 08:47:00,58.68,58.68,58.68,58.68,12000000.0
2009-01-21 08:48:00,58.68,58.68,58.605,58.61,41000000.0
2009-01-21 08:49:00,58.6,58.6,58.575,58.575,87600000.0
2009-01-21 08:50:00,58.575,58.575,58.515,58.52,117500000.0
2009-01-21 08:51:00,58.52,58.52,58.47,58.52,131000000.0
2009-01-21 08:52:00,58.515,58.54,58.51,58.535,94600000.0
2009-01-21 08:53:00,58.54,58.56,58.54,58.545,42600000.0
2009-01-21 08:54:00,58.55,58.56,58.54,58.55,21800000.0
2009-01-21 08:55:00,58.55,58.55,58.435,58.435,103000000.0
2009-01-21 08:56:00,58.435,58.44,58.42,58.425,59000000.0
2009-01-21 08:57:00,58.43,58.43,58.38,58.395,111400000.0
2009-01-21 08:58:00,58.39,58.39,58.305,58.36,162000000.0
2009-01-21 08:59:00,58.36,58.365,58.31,58.325,93600000.0
2009-01-21 09:00:00,58.32,58.37,58.3,58.36,101200000.0
2009-01-21 09:01:00,58.36,58.405,58.35,58.36,76800000.0
2009-01-21 09:02:00,58.37,58.43,58.355,58.39,68400000.0
2009-01-21 09:03:00,58.385,58.465,58.38,58.465,95200000.0
2009-01-21 09:04:00,58.46,58.5,58.45,58.48,89400000.0
2009-01-21 09:05:00,58.485,58.49,58.425,58.435,112000000.0
2009-01-21 09:06:00,58.435,58.445,58.39,58.435,82200000.0
2009-01-21 09:07:00,58.44,58.45,58.405,58.43,47200000.0
2009-01-21 09:08:00,58.43,58.45,58.405,58.42,58600000.0
2009-01-21 09:09:00,58.42,58.435,58.415,58.415,56000000.0
2009-01-21 09:10:00,58.42,58.42,58.375,58.38,117400000.0
2009-01-21 09:11:00,58.38,58.435,58.355,58.41,78400000.0
2009-01-21 09:12:00,58.415,58.445,58.37,58.37,50800000.0
2009-01-21 09:13:00,58.375,58.43,58.365,58.405,179400000.0
2009-01-21 09:14:00,58.405,58.42,58.385,58.42,129200000.0
2009-01-21 09:15:00,58.41,58.43,58.41,58.43,39900000.0
2009-01-21 09:16:00,58.43,58.5,58.43,58.49,82400000.0
2009-01-21 09:17:00,58.49,58.5,58.43,58.43,33800000.0
2009-01-21 09:18:00,58.43,58.445,58.405,58.44,66400000.0
2009-01-21 09:19:00,58.435,58.465,58.435,58.455,74400000.0
2009-01-21 09:20:00,58.455,58.48,58.415,58.435,158200000.0
2009-01-21 09:21:00,58.435,58.435,58.4,58.405,63600000.0
2009-01-21 09:22:00,58.395,58.395,58.365,58.38,110600000.0
2009-01-21 09:23:00,58.38,58.405,58.375,58.385,64000000.0
2009-01-21 09:24:00,58.385,58.425,58.385,58.42,49600000.0
2009-01-21 09:25:00,58.42,58.45,58.42,58.45,50400000.0
2009-01-21 09:26:00,58.45,58.47,58.45,58.47,47200000.0
2009-01-21 09:27:00,58.47,58.495,58.47,58.49,61000000.0
2009-01-21 09:28:00,58.47,58.53,58.47,58.53,52000000.0
2009-01-21 09:29:00,58.53,58.585,58.525,58.575,120400000.0
2009-01-21 09:30:00,58.575,58.6,58.545,58.55,102800000.0
2009-01-21 09:31:00,58.545,58.575,58.515,58.54,126900000.0
2009-01-21 09:32:00,58.54,58.56,58.535,58.56,53200000.0
2009-01-21 09:33:00,58.56,58.59,58.545,58.59,106000000.0
2009-01-21 09:34:00,58.58,58.62,58.565,58.61,200600000.0
2009-01-21 09:35:00,58.61,58.62,58.545,58.55,135300000.0
2009-01-21 09:36:00,58.55,58.555,58.495,58.505,94600000.0
2009-01-21 09:37:00,58.505,58.52,58.485,58.505,168800000.0
2009-01-21 09:38:00,58.505,58.505,58.49,58.505,209100000.0
2009-01-21 09:39:00,58.495,58.56,58.495,58.55,39000000.0
2009-01-21 09:40:00,58.545,58.555,58.49,58.525,251400000.0
2009-01-21 09:41:00,58.53,58.59,58.52,58.55,119400000.0
2009-01-21 09:42:00,58.555,58.575,58.54,58.555,159800000.0
2009-01-21 09:43:00,58.555,58.57,58.53,58.55,131200000.0
2009-01-21 09:44:00,58.55,58.56,58.525,58.55,74200000.0
2009-01-21 09:45:00,58.55,58.55,58.5,58.53,39200000.0
2009-01-21 09:46:00,58.53,58.53,58.495,58.505,34000000.0
2009-01-21 09:47:00,58.505,58.54,58.505,58.52,89200000.0
2009-01-21 09:48:00,58.52,58.54,58.515,58.52,34800000.0
2009-01-21 09:49:00,58.52,58.55,58.52,58.55,32600000.0
2009-01-21 09:50:00,58.55,58.59,58.545,58.59,48400000.0
2009-01-21 09:51:00,58.59,58.59,58.57,58.57,60800000.0
2009-01-21 09:52:00,58.575,58.6,58.56,58.57,113200000.0
2009-01-21 09:53:00,58.57,58.59,58.57,58.585,65000000.0
2009-01-21 09:54:00,58.58,58.615,58.575,58.595,155200000.0
2009-01-21 09:55:00,58.59,58.615,58.59,58.6,34000000.0
2009-01-21 09:56:00,58.6,58.605,58.59,58.59,33200000.0
2009-01-21 09:57:00,58.59,58.605,58.59,58.6,37600000.0
2009-01-21 09:58:00,58.6,58.61,58.59,58.6,30900000.0
2009-01-21 09:59:00,58.6,58.6,58.57,58.575,47800000.0
2009-01-21 10:00:00,58.6,58.6,58.58,58.59,31000000.0
2009-01-21 10:01:00,58.59,58.6,58.555,58.555,192200000.0
2009-01-21 10:02:00,58.565,58.565,58.475,58.475,197600000.0
2009-01-21 10:03:00,58.47,58.49,58.395,58.4,243000000.0
2009-01-21 10:04:00,58.41,58.47,58.405,58.45,219800000.0
2009-01-21 10:05:00,58.45,58.465,58.425,58.435,209800000.0
2009-01-21 10:06:00,58.44,58.46,58.44,58.46,79800000.0
2009-01-21 10:07:00,58.44,58.44,58.24,58.26,256000000.0
2009-01-21 10:08:00,58.255,58.3,58.255,58.3,156200000.0
2009-01-21 10:09:00,58.305,58.335,58.275,58.305,151100000.0
2009-01-21 10:10:00,58.295,58.36,58.29,58.36,217000000.0
2009-01-21 10:11:00,58.365,58.39,58.355,58.37,257200000.0
2009-01-21 10:12:00,58.375,58.42,58.375,58.42,80800000.0
2009-01-21 10:13:00,58.42,58.43,58.415,58.43,78800000.0
2009-01-21 10:14:00,58.43,58.43,58.36,58.39,41000000.0
2009-01-21 10:15:00,58.39,58.415,58.345,58.35,182800000.0
2009-01-21 10:16:00,58.365,58.365,58.31,58.31,72900000.0
2009-01-21 10:17:00,58.32,58.325,58.215,58.22,122200000.0
2009-01-21 10:18:00,58.23,58.24,58.15,58.195,172700000.0
2009-01-21 10:19:00,58.195,58.205,58.145,58.18,192800000.0
2009-01-21 10:20:00,58.18,58.22,58.18,58.2,48400000.0
2009-01-21 10:21:00,58.195,58.205,58.155,58.195,113000000.0
2009-01-21 10:22:00,58.2,58.215,58.17,58.17,160600000.0
2009-01-21 10:23:00,58.17,58.205,58.165,58.17,96000000.0
2009-01-21 10:24:00,58.175,58.185,58.13,58.15,152000000.0
2009-01-21 10:25:00,58.15,58.175,58.115,58.16,178600000.0
2009-01-21 10:26:00,58.17,58.18,58.14,58.16,132600000.0
2009-01-21 10:27:00,58.155,58.16,58.065,58.07,269200000.0
2009-01-21 10:28:00,58.07,58.105,58.04,58.07,183600000.0
2009-01-21 10:29:00,58.08,58.08,58.04,58.06,51400000.0
2009-01-21 10:30:00,58.055,58.11,58.05,58.11,141400000.0
2009-01-21 10:31:00,58.11,58.15,58.095,58.125,163700000.0
2009-01-21 10:32:00,58.13,58.145,58.115,58.145,125200000.0
2009-01-21 10:33:00,58.14,58.145,58.12,58.125,98200000.0
2009-01-21 10:34:00,58.13,58.135,58.11,58.11,102000000.0
2009-01-21 10:35:00,58.115,58.15,58.105,58.14,178200000.0
2009-01-21 10:36:00,58.135,58.15,58.13,58.15,164000000.0
2009-01-21 10:37:00,58.155,58.21,58.145,58.21,188600000.0
2009-01-21 10:38:00,58.21,58.22,58.135,58.145,172100000.0
2009-01-21 10:39:00,58.14,58.15,58.095,58.105,94200000.0
2009-01-21 10:40:00,58.11,58.12,58.11,58.12,21600000.0
2009-01-21 10:41:00,58.115,58.145,58.115,58.135,58600000.0
2009-01-21 10:42:00,58.135,58.155,58.13,58.14,71600000.0
2009-01-21 10:43:00,58.14,58.145,58.125,58.145,156200000.0
2009-01-21 10:44:00,58.145,58.18,58.145,58.175,135500000.0
2009-01-21 10:45:00,58.18,58.19,58.12,58.15,69800000.0
2009-01-21 10:46:00,58.145,58.145,58.085,58.125,287600000.0
2009-01-21 10:47:00,58.125,58.14,58.1,58.14,66200000.0
2009-01-21 10:48:00,58.14,58.14,58.115,58.12,48300000.0
2009-01-21 10:49:00,58.1,58.14,58.095,58.135,140600000.0
2009-01-21 10:50:00,58.135,58.27,58.135,58.265,221200000.0
2009-01-21 10:51:00,58.27,58.325,58.23,58.305,155100000.0
2009-01-21 10:52:00,58.3,58.37,58.295,58.32,184200000.0
2009-01-21 10:53:00,58.32,58.38,58.315,58.37,268200000.0
2009-01-21 10:54:00,58.365,58.37,58.36,58.36,38400000.0
2009-01-21 10:55:00,58.36,58.41,58.355,58.405,201000000.0
2009-01-21 10:56:00,58.41,58.45,58.385,58.425,173800000.0
2009-01-21 10:57:00,58.42,58.44,58.385,58.41,211200000.0
2009-01-21 10:58:00,58.41,58.45,58.39,58.45,172400000.0
2009-01-21 10:59:00,58.45,58.45,58.405,58.425,113800000.0
2009-01-21 11:00:00,58.435,58.435,58.375,58.395,150000000.0
2009-01-21 11:01:00,58.395,58.395,58.375,58.385,26400000.0
2009-01-21 11:02:00,58.38,58.38,58.315,58.32,149800000.0
2009-01-21 11:03:00,58.32,58.32,58.2,58.2,120100000.0
2009-01-21 11:04:00,58.2,58.22,58.185,58.205,183400000.0
2009-01-21 11:05:00,58.205,58.29,58.205,58.28,160000000.0
2009-01-21 11:06:00,58.28,58.325,58.265,58.305,177700000.0
2009-01-21 11:07:00,58.305,58.345,58.295,58.33,59400000.0
2009-01-21 11:08:00,58.33,58.335,58.3,58.31,134400000.0
2009-01-21 11:09:00,58.31,58.32,58.285,58.285,149800000.0
2009-01-21 11:10:00,58.285,58.32,58.28,58.295,226200000.0
2009-01-21 11:11:00,58.3,58.36,58.3,58.335,177800000.0
2009-01-21 11:12:00,58.335,58.36,58.335,58.36,46800000.0
2009-01-21 11:13:00,58.36,58.36,58.28,58.28,85000000.0
2009-01-21 11:14:00,58.28,58.345,58.28,58.3,81600000.0
2009-01-21 11:15:00,58.3,58.305,58.24,58.26,133200000.0
2009-01-21 11:16:00,58.255,58.275,58.235,58.24,57200000.0
2009-01-21 11:17:00,58.24,58.285,58.235,58.27,65200000.0
2009-01-21 11:18:00,58.265,58.27,58.235,58.25,24500000.0
2009-01-21 11:19:00,58.22,58.265,58.22,58.255,47400000.0
2009-01-21 11:20:00,58.26,58.32,58.26,58.31,74800000.0
2009-01-21 11:21:00,58.32,58.325,58.26,58.265,117400000.0
2009-01-21 11:22:00,58.27,58.285,58.26,58.275,70000000.0
2009-01-21 11:23:00,58.275,58.275,58.215,58.23,74600000.0
2009-01-21 11:24:00,58.235,58.265,58.19,58.2,71600000.0
2009-01-21 11:25:00,58.2,58.225,58.185,58.225,306000000.0
2009-01-21 11:26:00,58.225,58.345,58.205,58.335,265000000.0
2009-01-21 11:27:00,58.335,58.35,58.31,58.34,102000000.0
2009-01-21 11:28:00,58.34,58.385,58.32,58.365,108000000.0
2009-01-21 11:29:00,58.37,58.37,58.325,58.355,148800000.0
2009-01-21 11:30:00,58.36,58.39,58.305,58.31,164200000.0
2009-01-21 11:31:00,58.315,58.32,58.295,58.31,146800000.0
2009-01-21 11:32:00,58.305,58.415,58.3,58.415,283399999.0
2009-01-21 11:33:00,58.415,58.425,58.395,58.395,215700000.0
2009-01-21 11:34:00,58.38,58.405,58.355,58.375,126000000.0
2009-01-21 11:35:00,58.365,58.385,58.365,58.38,87200000.0
2009-01-21 11:36:00,58.38,58.445,58.355,58.4,185400000.0
2009-01-21 11:37:00,58.4,58.4,58.37,58.38,91200000.0
2009-01-21 11:38:00,58.39,58.405,58.39,58.395,29600000.0
2009-01-21 11:39:00,58.4,58.4,58.37,58.38,111600000.0
2009-01-21 11:40:00,58.375,58.44,58.365,58.41,161300000.0
2009-01-21 11:41:00,58.415,58.535,58.41,58.505,292999999.0
2009-01-21 11:42:00,58.525,58.58,58.515,58.57,265600000.0
2009-01-21 11:43:00,58.575,58.58,58.525,58.53,219400000.0
2009-01-21 11:44:00,58.53,58.53,58.465,58.515,112600000.0
2009-01-21 11:45:00,58.51,58.54,58.5,58.505,201200000.0
2009-01-21 11:46:00,58.505,58.515,58.45,58.455,203200000.0
2009-01-21 11:47:00,58.45,58.49,58.365,58.37,341399999.0
2009-01-21 11:48:00,58.37,58.41,58.36,58.405,310999999.0
2009-01-21 11:49:00,58.41,58.425,58.405,58.415,46800000.0
2009-01-21 11:50:00,58.415,58.445,58.355,58.355,114000000.0
2009-01-21 11:51:00,58.36,58.36,58.305,58.33,248600000.0
2009-01-21 11:52:00,58.33,58.365,58.33,58.355,215800000.0
2009-01-21 11:53:00,58.365,58.38,58.355,58.355,232000000.0
2009-01-21 11:54:00,58.37,58.405,58.355,58.405,117800000.0
2009-01-21 11:55:00,58.405,58.41,58.33,58.33,151400000.0
2009-01-21 11:56:00,58.335,58.385,58.33,58.365,80000000.0
2009-01-21 11:57:00,58.37,58.39,58.365,58.37,26000000.0
2009-01-21 11:58:00,58.375,58.385,58.365,58.37,63600000.0
2009-01-21 11:59:00,58.37,58.425,58.37,58.38,205600000.0
2009-01-21 12:00:00,58.375,58.39,58.345,58.345,281000000.0
2009-01-21 12:01:00,58.35,58.37,58.325,58.335,199200000.0
2009-01-21 12:02:00,58.34,58.35,58.29,58.31,236600000.0
2009-01-21 12:03:00,58.305,58.34,58.305,58.325,177200000.0
2009-01-21 12:04:00,58.33,58.35,58.325,58.35,96400000.0
2009-01-21 12:05:00,58.35,58.39,58.35,58.375,169800000.0
2009-01-21 12:06:00,58.37,58.37,58.335,58.355,56400000.0
2009-01-21 12:07:00,58.35,58.365,58.305,58.31,94200000.0
2009-01-21 12:08:00,58.31,58.35,58.31,58.335,71800000.0
2009-01-21 12:09:00,58.335,58.345,58.305,58.305,59400000.0
2009-01-21 12:10:00,58.31,58.335,58.305,58.33,43200000.0
2009-01-21 12:11:00,58.325,58.345,58.295,58.3,72800000.0
2009-01-21 12:12:00,58.3,58.3,58.275,58.285,70600000.0
2009-01-21 12:13:00,58.285,58.305,58.265,58.275,146000000.0
2009-01-21 12:14:00,58.275,58.305,58.27,58.285,94200000.0
2009-01-21 12:15:00,58.28,58.295,58.255,58.275,67000000.0
2009-01-21 12:16:00,58.28,58.29,58.275,58.285,56400000.0
2009-01-21 12:17:00,58.285,58.285,58.245,58.265,136000000.0
2009-01-21 12:18:00,58.26,58.27,58.25,58.26,110000000.0
2009-01-21 12:19:00,58.26,58.265,58.255,58.255,65400000.0
2009-01-21 12:20:00,58.26,58.29,58.26,58.27,44000000.0
2009-01-21 12:21:00,58.27,58.295,58.265,58.28,67400000.0
2009-01-21 12:22:00,58.28,58.31,58.275,58.28,75200000.0
2009-01-21 12:23:00,58.28,58.29,58.275,58.285,115400000.0
2009-01-21 12:24:00,58.295,58.31,58.29,58.295,28400000.0
2009-01-21 12:25:00,58.295,58.3,58.235,58.255,108200000.0
2009-01-21 12:26:00,58.25,58.285,58.24,58.28,67200000.0
2009-01-21 12:27:00,58.28,58.305,58.22,58.275,303899998.0
2009-01-21 12:28:00,58.275,58.295,58.27,58.28,37600000.0
2009-01-21 12:29:00,58.275,58.275,58.255,58.27,111400000.0
2009-01-21 12:30:00,58.28,58.28,58.27,58.27,59000000.0
2009-01-21 12:31:00,58.27,58.28,58.23,58.28,130000000.0
2009-01-21 12:32:00,58.28,58.28,58.235,58.24,94000000.0
2009-01-21 12:33:00,58.235,58.28,58.23,58.275,155200000.0
2009-01-21 12:34:00,58.275,58.285,58.27,58.28,56000000.0
2009-01-21 12:35:00,58.275,58.3,58.275,58.3,38000000.0
2009-01-21 12:36:00,58.3,58.305,58.25,58.28,124000000.0
2009-01-21 12:37:00,58.28,58.29,58.19,58.19,187200000.0
2009-01-21 12:38:00,58.185,58.24,58.185,58.23,89600000.0
2009-01-21 12:39:00,58.23,58.235,58.165,58.165,93200000.0
2009-01-21 12:40:00,58.165,58.2,58.155,58.175,46000000.0
2009-01-21 12:41:00,58.175,58.185,58.155,58.185,55200000.0
2009-01-21 12:42:00,58.185,58.235,58.185,58.185,273500000.0
2009-01-21 12:43:00,58.19,58.205,58.185,58.185,42800000.0
2009-01-21 12:44:00,58.185,58.26,58.17,58.26,124800000.0
2009-01-21 12:45:00,58.26,58.265,58.225,58.23,45600000.0
2009-01-21 12:46:00,58.215,58.25,58.2,58.245,210400000.0
2009-01-21 12:47:00,58.24,58.3,58.24,58.3,104000000.0
2009-01-21 12:48:00,58.3,58.3,58.265,58.27,170200000.0
2009-01-21 12:49:00,58.27,58.29,58.23,58.24,311800000.0
2009-01-21 12:50:00,58.24,58.245,58.225,58.225,225000000.0
2009-01-21 12:51:00,58.225,58.24,58.225,58.235,88799999.0
2009-01-21 12:52:00,58.23,58.245,58.23,58.245,84800000.0
2009-01-21 12:53:00,58.24,58.24,58.21,58.21,179000000.0
2009-01-21 12:54:00,58.21,58.22,58.205,58.205,68000000.0
2009-01-21 12:55:00,58.21,58.24,58.205,58.23,90000000.0
2009-01-21 12:56:00,58.225,58.245,58.225,58.24,41800000.0
2009-01-21 12:57:00,58.255,58.33,58.255,58.33,214399998.0
2009-01-21 12:58:00,58.33,58.33,58.32,58.32,53600000.0
2009-01-21 12:59:00,58.32,58.32,58.29,58.3,48400000.0
2009-01-21 13:00:00,58.3,58.315,58.275,58.28,57200000.0
2009-01-21 13:01:00,58.275,58.315,58.275,58.31,32800000.0
2009-01-21 13:02:00,58.31,58.31,58.24,58.3,178800000.0
2009-01-21 13:03:00,58.3,58.31,58.24,58.24,333599999.0
2009-01-21 13:04:00,58.24,58.25,58.19,58.21,282600000.0
2009-01-21 13:05:00,58.22,58.345,58.215,58.335,376200000.0
2009-01-21 13:06:00,58.33,58.375,58.31,58.37,369899999.0
2009-01-21 13:07:00,58.37,58.38,58.315,58.33,181299999.0
2009-01-21 13:08:00,58.33,58.375,58.32,58.355,144699999.0
2009-01-21 13:09:00,58.36,58.36,58.33,58.335,136400000.0
2009-01-21 13:10:00,58.33,58.36,58.315,58.345,138200000.0
2009-01-21 13:11:00,58.34,58.34,58.32,58.32,93900000.0
2009-01-21 13:12:00,58.32,58.335,58.295,58.295,227200000.0
2009-01-21 13:13:00,58.295,58.305,58.275,58.28,335300000.0
2009-01-21 13:14:00,58.28,58.29,58.275,58.28,159000002.0
2009-01-21 13:15:00,58.28,58.285,58.23,58.25,62400000.0
2009-01-21 13:16:00,58.24,58.27,58.23,58.25,223199999.0
2009-01-21 13:17:00,58.25,58.315,58.25,58.315,129600000.0
2009-01-21 13:18:00,58.315,58.315,58.265,58.3,278400000.0
2009-01-21 13:19:00,58.305,58.335,58.285,58.31,305600000.0
2009-01-21 13:20:00,58.31,58.33,58.31,58.32,432599998.0
2009-01-21 13:21:00,58.325,58.33,58.305,58.305,296800000.0
2009-01-21 13:22:00,58.31,58.395,58.3,58.38,185400000.0
2009-01-21 13:23:00,58.38,58.39,58.37,58.39,119200000.0
2009-01-21 13:24:00,58.385,58.415,58.37,58.37,148400000.0
2009-01-21 13:25:00,58.37,58.375,58.32,58.32,102600000.0
2009-01-21 13:26:00,58.325,58.34,58.32,58.33,202000000.0
2009-01-21 13:27:00,58.335,58.36,58.335,58.36,135199997.0
2009-01-21 13:28:00,58.36,58.4,58.36,58.375,124000000.0
2009-01-21 13:29:00,58.38,58.385,58.38,58.385,6000000.0
2009-01-21 13:30:00,58.385,58.395,58.38,58.385,137200000.0
2009-01-21 13:31:00,58.385,58.385,58.355,58.365,39600000.0
2009-01-21 13:32:00,58.365,58.37,58.335,58.35,79200000.0
2009-01-21 13:33:00,58.35,58.36,58.34,58.355,38400000.0
2009-01-21 13:34:00,58.36,58.365,58.35,58.35,33600000.0
2009-01-21 13:35:00,58.35,58.38,58.35,58.375,180000000.0
2009-01-21 13:36:00,58.39,58.445,58.39,58.415,148600000.0
2009-01-21 13:37:00,58.415,58.44,58.41,58.425,38000000.0
2009-01-21 13:38:00,58.425,58.43,58.415,58.42,25000000.0
2009-01-21 13:39:00,58.43,58.43,58.42,58.425,37000000.0
2009-01-21 13:40:00,58.425,58.43,58.425,58.43,33000000.0
2009-01-21 13:41:00,58.43,58.44,58.41,58.435,104300000.0
2009-01-21 13:42:00,58.43,58.49,58.43,58.46,68400000.0
2009-01-21 13:43:00,58.46,58.465,58.435,58.44,51200000.0
2009-01-21 13:44:00,58.44,58.465,58.425,58.445,92800000.0
2009-01-21 13:45:00,58.45,58.46,58.44,58.45,91800001.0
2009-01-21 13:46:00,58.45,58.5,58.435,58.48,134400000.0
2009-01-21 13:47:00,58.48,58.48,58.41,58.425,238300000.0
2009-01-21 13:48:00,58.42,58.43,58.4,58.43,111200000.0
2009-01-21 13:49:00,58.43,58.43,58.415,58.43,82600000.0
2009-01-21 13:50:00,58.435,58.485,58.42,58.43,199000000.0
2009-01-21 13:51:00,58.43,58.46,58.42,58.455,348000000.0
2009-01-21 13:52:00,58.455,58.455,58.435,58.45,122200000.0
2009-01-21 13:53:00,58.45,58.46,58.44,58.455,115600000.0
2009-01-21 13:54:00,58.455,58.485,58.455,58.465,45000000.0
2009-01-21 13:55:00,58.46,58.465,58.45,58.46,89000000.0
2009-01-21 13:56:00,58.46,58.47,58.435,58.44,188800000.0
2009-01-21 13:57:00,58.44,58.44,58.415,58.42,57800000.0
2009-01-21 13:58:00,58.42,58.425,58.35,58.39,97600000.0
2009-01-21 13:59:00,58.39,58.41,58.38,58.41,57200000.0
2009-01-21 14:00:00,58.41,58.465,58.37,58.38,96800000.0
2009-01-21 14:01:00,58.38,58.39,58.375,58.385,33600000.0
2009-01-21 14:02:00,58.38,58.395,58.375,58.395,28800000.0
2009-01-21 14:03:00,58.395,58.395,58.36,58.37,39600000.0
2009-01-21 14:04:00,58.375,58.39,58.365,58.365,38800000.0
2009-01-21 14:05:00,58.365,58.365,58.35,58.355,19200000.0
2009-01-21 14:06:00,58.355,58.355,58.275,58.29,91800000.0
2009-01-21 14:07:00,58.29,58.305,58.275,58.3,91800000.0
2009-01-21 14:08:00,58.3,58.305,58.285,58.29,78200000.0
2009-01-21 14:09:00,58.29,58.325,58.29,58.325,37800000.0
2009-01-21 14:10:00,58.32,58.34,58.31,58.34,56000000.0
2009-01-21 14:11:00,58.335,58.345,58.325,58.325,38400000.0
2009-01-21 14:12:00,58.33,58.34,58.325,58.325,82200000.0
2009-01-21 14:13:00,58.325,58.36,58.325,58.335,142600000.0
2009-01-21 14:14:00,58.34,58.34,58.29,58.305,84500000.0
2009-01-21 14:15:00,58.305,58.31,58.22,58.25,148800000.0
2009-01-21 14:16:00,58.25,58.3,58.25,58.27,114200000.0
2009-01-21 14:17:00,58.27,58.275,58.25,58.25,214800000.0
2009-01-21 14:18:00,58.25,58.295,58.25,58.285,185200000.0
2009-01-21 14:19:00,58.29,58.315,58.285,58.305,103600000.0
2009-01-21 14:20:00,58.305,58.305,58.295,58.295,25200000.0
2009-01-21 14:21:00,58.295,58.295,58.255,58.255,164400000.0
2009-01-21 14:22:00,58.265,58.29,58.265,58.27,67800000.0
2009-01-21 14:23:00,58.27,58.32,58.265,58.31,64400000.0
2009-01-21 14:24:00,58.31,58.325,58.29,58.32,88000000.0
2009-01-21 14:25:00,58.325,58.34,58.32,58.335,36000000.0
2009-01-21 14:26:00,58.33,58.335,58.31,58.31,51000000.0
2009-01-21 14:27:00,58.31,58.32,58.31,58.31,55600000.0
2009-01-21 14:28:00,58.305,58.335,58.305,58.335,84000000.0
2009-01-21 14:29:00,58.325,58.37,58.325,58.37,82000000.0
2009-01-21 14:30:00,58.355,58.39,58.355,58.36,76000000.0
2009-01-21 14:31:00,58.36,58.36,58.355,58.355,11600000.0
2009-01-21 14:32:00,58.36,58.36,58.285,58.29,87900000.0
2009-01-21 14:33:00,58.29,58.3,58.235,58.255,225000000.0
2009-01-21 14:34:00,58.255,58.255,58.225,58.255,226400000.0
2009-01-21 14:35:00,58.255,58.27,58.245,58.25,335199997.0
2009-01-21 14:36:00,58.25,58.26,58.245,58.255,69600000.0
2009-01-21 14:37:00,58.255,58.36,58.255,58.345,184400000.0
2009-01-21 14:38:00,58.35,58.355,58.315,58.32,242000000.0
2009-01-21 14:39:00,58.325,58.335,58.285,58.295,217200000.0
2009-01-21 14:40:00,58.285,58.315,58.255,58.29,265000000.0
2009-01-21 14:41:00,58.295,58.355,58.295,58.305,304000000.0
2009-01-21 14:42:00,58.305,58.33,58.305,58.33,27200000.0
2009-01-21 14:43:00,58.325,58.345,58.315,58.315,86400000.0
2009-01-21 14:44:00,58.315,58.33,58.31,58.315,132000000.0
2009-01-21 14:45:00,58.31,58.32,58.31,58.315,9600000.0
2009-01-21 14:46:00,58.32,58.325,58.305,58.31,138400000.0
2009-01-21 14:47:00,58.31,58.33,58.28,58.285,275200000.0
2009-01-21 14:48:00,58.295,58.3,58.285,58.285,58000000.0
2009-01-21 14:49:00,58.29,58.305,58.28,58.295,100800000.0
2009-01-21 14:50:00,58.295,58.315,58.295,58.31,40800000.0
2009-01-21 14:51:00,58.315,58.315,58.27,58.29,51600000.0
2009-01-21 14:52:00,58.285,58.295,58.245,58.27,134200000.0
2009-01-21 14:53:00,58.265,58.28,58.26,58.27,32800000.0
2009-01-21 14:54:00,58.275,58.32,58.26,58.3,83200000.0
2009-01-21 14:55:00,58.31,58.325,58.3,58.3,122400000.0
2009-01-21 14:56:00,58.305,58.31,58.28,58.31,50000000.0
2009-01-21 14:57:00,58.3,58.3,58.28,58.28,103600000.0
2009-01-21 14:58:00,58.275,58.29,58.275,58.29,65400000.0
2009-01-21 14:59:00,58.29,58.29,58.255,58.26,80600000.0
2009-01-21 15:00:00,58.26,58.26,58.175,58.18,173000000.0
2009-01-21 15:01:00,58.195,58.23,58.155,58.225,248200000.0
2009-01-21 15:02:00,58.225,58.23,58.2,58.22,89400000.0
2009-01-21 15:03:00,58.22,58.23,58.215,58.225,58800000.0
2009-01-21 15:04:00,58.225,58.265,58.225,58.255,42000000.0
2009-01-21 15:05:00,58.245,58.27,58.245,58.25,103800000.0
2009-01-21 15:06:00,58.25,58.275,58.245,58.265,182000000.0
2009-01-21 15:07:00,58.265,58.285,58.25,58.26,248800000.0
2009-01-21 15:08:00,58.255,58.28,58.24,58.28,253799996.0
2009-01-21 15:09:00,58.28,58.28,58.22,58.255,116999998.0
2009-01-21 15:10:00,58.255,58.26,58.225,58.225,50600000.0
2009-01-21 15:11:00,58.225,58.225,58.195,58.2,165199999.0
2009-01-21 15:12:00,58.21,58.245,58.2,58.235,196800000.0
2009-01-21 15:13:00,58.24,58.26,58.235,58.26,165000000.0
2009-01-21 15:14:00,58.26,58.27,58.255,58.27,66800000.0
2009-01-21 15:15:00,58.27,58.3,58.265,58.3,164400000.0
2009-01-21 15:16:00,58.295,58.335,58.27,58.33,97400000.0
2009-01-21 15:17:00,58.325,58.36,58.31,58.345,330200002.0
2009-01-21 15:18:00,58.34,58.36,58.34,58.345,19600000.0
2009-01-21 15:19:00,58.345,58.425,58.345,58.37,170199997.0
2009-01-21 15:20:00,58.39,58.395,58.355,58.375,189500002.0
2009-01-21 15:21:00,58.37,58.385,58.365,58.375,143400000.0
2009-01-21 15:22:00,58.375,58.38,58.35,58.35,47100000.0
2009-01-21 15:23:00,58.35,58.35,58.345,58.35,37000000.0
2009-01-21 15:24:00,58.35,58.365,58.345,58.365,216200001.0
2009-01-21 15:25:00,58.37,58.37,58.315,58.32,114099998.0
2009-01-21 15:26:00,58.315,58.33,58.29,58.31,65800000.0
2009-01-21 15:27:00,58.305,58.31,58.3,58.3,40400000.0
2009-01-21 15:28:00,58.3,58.31,58.295,58.3,116800000.0
2009-01-21 15:29:00,58.3,58.315,58.29,58.31,35000000.0
2009-01-21 15:30:00,58.305,58.32,58.305,58.32,35800000.0
2009-01-21 15:31:00,58.32,58.32,58.3,58.3,69200000.0
2009-01-21 15:32:00,58.275,58.3,58.275,58.28,89900000.0
2009-01-21 15:33:00,58.275,58.335,58.275,58.335,211200002.0
2009-01-21 15:34:00,58.325,58.33,58.305,58.31,208000000.0
2009-01-21 15:35:00,58.31,58.335,58.295,58.33,236400000.0
2009-01-21 15:36:00,58.33,58.35,58.33,58.35,86200000.0
2009-01-21 15:37:00,58.355,58.36,58.34,58.34,46000000.0
2009-01-21 15:38:00,58.34,58.34,58.305,58.34,108600000.0
2009-01-21 15:39:00,58.34,58.345,58.33,58.34,101000000.0
2009-01-21 15:40:00,58.345,58.345,58.325,58.34,70600000.0
2009-01-21 15:41:00,58.34,58.34,58.31,58.31,69600000.0
2009-01-21 15:42:00,58.31,58.33,58.3,58.33,32400000.0
2009-01-21 15:43:00,58.33,58.34,58.325,58.34,119400000.0
2009-01-21 15:44:00,58.34,58.34,58.32,58.34,53200000.0
2009-01-21 15:45:00,58.335,58.35,58.335,58.35,93000000.0
2009-01-21 15:46:00,58.315,58.32,58.295,58.305,50200000.0
2009-01-21 15:47:00,58.305,58.31,58.29,58.295,36400000.0
2009-01-21 15:48:00,58.295,58.305,58.26,58.3,57800000.0
2009-01-21 15:49:00,58.3,58.345,58.27,58.345,67600000.0
2009-01-21 15:50:00,58.34,58.42,58.34,58.4,106400000.0
2009-01-21 15:51:00,58.4,58.425,58.4,58.41,174200000.0
2009-01-21 15:52:00,58.41,58.41,58.375,58.4,204400000.0
2009-01-21 15:53:00,58.4,58.4,58.375,58.38,47800000.0
2009-01-21 15:54:00,58.375,58.38,58.335,58.375,302999997.0
2009-01-21 15:55:00,58.38,58.48,58.375,58.475,403399996.0
2009-01-21 15:56:00,58.475,58.51,58.465,58.505,82800000.0
2009-01-21 15:57:00,58.51,58.52,58.465,58.47,168000000.0
2009-01-21 15:58:00,58.47,58.47,58.405,58.45,72900000.0
2009-01-21 15:59:00,58.45,58.45,58.395,58.395,152300000.0
2009-01-21 16:00:00,58.4,58.405,58.38,58.39,61600000.0
2009-01-21 16:01:00,58.395,58.405,58.385,58.405,24400000.0
2009-01-21 16:02:00,58.4,58.4,58.39,58.395,6000000.0
2009-01-21 16:03:00,58.4,58.45,58.375,58.45,67800000.0
2009-01-21 16:04:00,58.445,58.505,58.43,58.5,467200000.0
2009-01-21 16:05:00,58.5,58.55,58.495,58.55,206399999.0
2009-01-21 16:06:00,58.55,58.595,58.55,58.59,57400000.0
2009-01-21 16:07:00,58.595,58.65,58.585,58.64,262800001.0
2009-01-21 16:08:00,58.64,58.64,58.54,58.54,144400000.0
2009-01-21 16:09:00,58.54,58.635,58.54,58.6,276799999.0
2009-01-21 16:10:00,58.605,58.635,58.605,58.61,149400000.0
2009-01-21 16:11:00,58.605,58.635,58.605,58.625,193400000.0
2009-01-21 16:12:00,58.625,58.65,58.6,58.61,339000002.0
2009-01-21 16:13:00,58.605,58.665,58.59,58.665,78100000.0
2009-01-21 16:14:00,58.655,58.72,58.645,58.72,151300000.0
2009-01-21 16:15:00,58.72,58.72,58.68,58.685,108700000.0
2009-01-21 16:16:00,58.7,58.71,58.685,58.69,186400001.0
2009-01-21 16:17:00,58.685,58.685,58.65,58.675,227799997.0
2009-01-21 16:18:00,58.67,58.72,58.66,58.685,556200000.0
2009-01-21 16:19:00,58.69,58.735,58.685,58.725,134200000.0
2009-01-21 16:20:00,58.73,58.74,58.71,58.715,174800000.0
2009-01-21 16:21:00,58.71,58.71,58.665,58.665,156799997.0
2009-01-21 16:22:00,58.665,58.685,58.655,58.665,147199998.0
2009-01-21 16:23:00,58.665,58.695,58.65,58.675,227599999.0
2009-01-21 16:24:00,58.675,58.7,58.665,58.7,68200000.0
2009-01-21 16:25:00,58.695,58.7,58.66,58.67,267200000.0
2009-01-21 16:26:00,58.67,58.69,58.655,58.655,85200000.0
2009-01-21 16:27:00,58.655,58.675,58.65,58.675,154800002.0
2009-01-21 16:28:00,58.675,58.725,58.66,58.71,354399994.0
2009-01-21 16:29:00,58.7,58.795,58.7,58.79,75999999.0
2009-01-21 16:30:00,58.79,58.845,58.79,58.825,250000000.0
2009-01-21 16:31:00,58.825,58.835,58.795,58.815,138800001.0
2009-01-21 16:32:00,58.825,58.86,58.81,58.86,84000000.0
2009-01-21 16:33:00,58.855,59.005,58.855,58.945,342000001.0
2009-01-21 16:34:00,58.945,58.945,58.9,58.91,141500000.0
2009-01-21 16:35:00,58.9,58.9,58.79,58.82,150400000.0
2009-01-21 16:36:00,58.82,58.82,58.755,58.765,441900000.0
2009-01-21 16:37:00,58.765,58.84,58.765,58.78,385600000.0
2009-01-21 16:38:00,58.78,58.805,58.775,58.775,267400000.0
2009-01-21 16:39:00,58.775,58.785,58.73,58.73,143600000.0
2009-01-21 16:40:00,58.72,58.75,58.695,58.715,275200000.0
2009-01-21 16:41:00,58.715,58.8,58.715,58.78,187799999.0
2009-01-21 16:42:00,58.785,58.795,58.755,58.785,126599999.0
2009-01-21 16:43:00,58.785,58.79,58.715,58.715,77200000.0
2009-01-21 16:44:00,58.71,58.715,58.705,58.71,39600000.0
2009-01-21 16:45:00,58.705,58.735,58.7,58.725,34800000.0
2009-01-21 16:46:00,58.715,58.725,58.68,58.71,101500000.0
2009-01-21 16:47:00,58.7,58.75,58.7,58.74,77200000.0
2009-01-21 16:48:00,58.745,58.78,58.715,58.78,121800000.0
2009-01-21 16:49:00,58.77,58.805,58.76,58.79,82200000.0
2009-01-21 16:50:00,58.79,58.83,58.79,58.805,215200000.0
2009-01-21 16:51:00,58.795,58.83,58.795,58.805,293400000.0
2009-01-21 16:52:00,58.81,58.95,58.81,58.95,214600000.0
2009-01-21 16:53:00,58.945,58.995,58.925,58.995,220000000.0
2009-01-21 16:54:00,58.975,59.02,58.955,58.995,332800000.0
2009-01-21 16:55:00,58.995,59.01,58.945,58.98,529200000.0
2009-01-21 16:56:00,58.98,59.075,58.98,59.07,249200000.0
2009-01-21 16:57:00,59.07,59.12,59.005,59.085,313600000.0
2009-01-21 16:58:00,59.09,59.15,59.07,59.095,516800000.0
2009-01-21 16:59:00,59.1,59.14,59.06,59.11,458400000.0
2009-01-21 17:00:00,59.115,59.195,58.905,58.91,718700000.0
2009-01-21 17:01:00,58.92,58.925,58.825,58.84,772999999.0
2009-01-21 17:02:00,58.84,58.915,58.835,58.87,602400000.0
2009-01-21 17:03:00,58.875,58.91,58.845,58.885,368199998.0
2009-01-21 17:04:00,58.885,58.935,58.865,58.89,507599999.0
2009-01-21 17:05:00,58.89,58.89,58.79,58.79,208600000.0
2009-01-21 17:06:00,58.79,58.79,58.695,58.7,404000000.0
2009-01-21 17:07:00,58.685,58.685,58.405,58.415,341400000.0
2009-01-21 17:08:00,58.415,58.435,58.38,58.42,241600000.0
2009-01-21 17:09:00,58.43,58.5,58.415,58.48,638700000.0
2009-01-21 17:10:00,58.475,58.48,58.405,58.46,435399999.0
2009-01-21 17:11:00,58.465,58.495,58.425,58.44,542400002.0
2009-01-21 17:12:00,58.44,58.45,58.35,58.36,185000000.0
2009-01-21 17:13:00,58.36,58.36,58.275,58.31,250200000.0
2009-01-21 17:14:00,58.31,58.35,58.15,58.16,285400000.0
2009-01-21 17:15:00,58.155,58.275,58.15,58.265,142400000.0
2009-01-21 17:16:00,58.265,58.28,58.245,58.275,64000000.0
2009-01-21 17:17:00,58.27,58.345,58.265,58.33,263400000.0
2009-01-21 17:18:00,58.335,58.37,58.315,58.36,195000000.0
2009-01-21 17:19:00,58.35,58.375,58.33,58.355,252600001.0
2009-01-21 17:20:00,58.345,58.395,58.34,58.375,145999999.0
2009-01-21 17:21:00,58.375,58.41,58.36,58.405,238800000.0
2009-01-21 17:22:00,58.405,58.41,58.38,58.41,103400000.0
2009-01-21 17:23:00,58.4,58.4,58.355,58.37,141000000.0
2009-01-21 17:24:00,58.36,58.375,58.215,58.26,482599998.0
2009-01-21 17:25:00,58.265,58.3,58.23,58.24,432200001.0
2009-01-21 17:26:00,58.23,58.25,58.2,58.25,542800001.0
2009-01-21 17:27:00,58.255,58.27,58.21,58.21,319999999.0
2009-01-21 17:28:00,58.2,58.2,57.99,57.995,391200000.0
2009-01-21 17:29:00,58.0,58.02,57.905,57.91,444700000.0
2009-01-21 17:30:00,57.915,57.93,57.895,57.92,566899998.0
2009-01-21 17:31:00,57.925,57.99,57.925,57.98,312400000.0
2009-01-21 17:32:00,57.98,57.99,57.935,57.94,213800000.0
2009-01-21 17:33:00,57.94,57.955,57.905,57.945,86400000.0
2009-01-21 17:34:00,57.945,57.98,57.805,57.835,220400000.0
2009-01-21 17:35:00,57.845,57.88,57.805,57.82,316799999.0
2009-01-21 17:36:00,57.835,57.845,57.785,57.845,319600000.0
2009-01-21 17:37:00,57.85,57.85,57.745,57.765,538100000.0
2009-01-21 17:38:00,57.76,57.76,57.675,57.72,217400000.0
2009-01-21 17:39:00,57.725,57.79,57.71,57.79,211200000.0
2009-01-21 17:40:00,57.79,57.885,57.785,57.785,914800002.0
2009-01-21 17:41:00,57.795,57.795,57.445,57.49,605100000.0
2009-01-21 17:42:00,57.495,57.52,57.02,57.045,685000000.0
2009-01-21 17:43:00,57.04,57.175,56.99,57.135,656600000.0
2009-01-21 17:44:00,57.135,57.395,57.13,57.35,744500000.0
2009-01-21 17:45:00,57.355,57.37,57.195,57.215,659200000.0
2009-01-21 17:46:00,57.215,57.34,57.205,57.34,318000000.0
2009-01-21 17:47:00,57.34,57.465,57.34,57.43,271400000.0
2009-01-21 17:48:00,57.44,57.44,57.25,57.375,391600000.0
2009-01-21 17:49:00,57.365,57.41,57.235,57.235,996000000.0
2009-01-21 17:50:00,57.235,57.25,57.065,57.11,856200000.0
2009-01-21 17:51:00,57.13,57.34,57.13,57.285,821600000.0
2009-01-21 17:52:00,57.29,57.38,57.275,57.305,697000000.0
2009-01-21 17:53:00,57.305,57.34,57.095,57.14,452800000.0
2009-01-21 17:54:00,57.145,57.24,57.145,57.2,482000000.0
2009-01-21 17:55:00,57.205,57.21,56.995,57.025,433400000.0
2009-01-21 17:56:00,57.02,57.125,56.995,57.065,711800000.0
2009-01-21 17:57:00,57.065,57.145,57.06,57.06,433600000.0
2009-01-21 17:58:00,57.045,57.045,56.915,56.915,324000000.0
2009-01-21 17:59:00,56.915,56.95,56.77,56.8,400399999.0
2009-01-21 18:00:00,56.815,56.83,56.735,56.755,295600000.0
2009-01-21 18:01:00,56.745,56.745,56.605,56.61,560400000.0
2009-01-21 18:02:00,56.615,56.645,56.505,56.515,634600000.0
2009-01-21 18:03:00,56.525,56.535,56.34,56.38,742400000.0
2009-01-21 18:04:00,56.385,56.39,56.27,56.345,478000000.0
2009-01-21 18:05:00,56.36,56.645,56.355,56.57,763100000.0
2009-01-21 18:06:00,56.57,56.68,56.54,56.62,586500001.0
2009-01-21 18:07:00,56.635,56.79,56.635,56.785,426000000.0
2009-01-21 18:08:00,56.785,56.91,56.785,56.89,350200000.0
2009-01-21 18:09:00,56.895,56.895,56.685,56.745,160600000.0
2009-01-21 18:10:00,56.74,56.74,56.525,56.535,170400000.0
2009-01-21 18:11:00,56.53,56.595,56.445,56.565,165000000.0
2009-01-21 18:12:00,56.585,56.68,56.535,56.59,163800000.0
2009-01-21 18:13:00,56.595,56.595,56.465,56.59,475799999.0
2009-01-21 18:14:00,56.595,56.61,56.42,56.425,696400001.0
2009-01-21 18:15:00,56.425,56.515,56.4,56.485,1057799999.0
2009-01-21 18:16:00,56.495,56.52,56.47,56.515,801200000.0
2009-01-21 18:17:00,56.505,56.54,56.455,56.53,868400000.0
2009-01-21 18:18:00,56.53,56.64,56.53,56.625,933000000.0
2009-01-21 18:19:00,56.625,56.68,56.545,56.675,742200001.0
2009-01-21 18:20:00,56.67,56.815,56.655,56.795,651600000.0
2009-01-21 18:21:00,56.795,56.845,56.75,56.84,488800000.0
2009-01-21 18:22:00,56.845,56.925,56.835,56.895,241800000.0
2009-01-21 18:23:00,56.895,56.94,56.83,56.83,386800000.0
2009-01-21 18:24:00,56.82,56.885,56.745,56.845,791600000.0
2009-01-21 18:25:00,56.855,56.895,56.805,56.875,857000000.0
2009-01-21 18:26:00,56.88,56.885,56.845,56.87,185200000.0
2009-01-21 18:27:00,56.87,56.895,56.85,56.855,299200000.0
2009-01-21 18:28:00,56.85,56.88,56.84,56.86,287000000.0
2009-01-21 18:29:00,56.865,56.905,56.835,56.905,272400000.0
2009-01-21 18:30:00,56.905,57.19,56.905,57.18,521000000.0
2009-01-21 18:31:00,57.18,57.24,57.13,57.17,742399999.0
2009-01-21 18:32:00,57.155,57.225,57.11,57.21,452600000.0
2009-01-21 18:33:00,57.215,57.3,57.215,57.245,367000000.0
2009-01-21 18:34:00,57.24,57.29,57.235,57.26,568600004.0
2009-01-21 18:35:00,57.265,57.48,57.265,57.48,645599998.0
2009-01-21 18:36:00,57.485,57.49,57.32,57.35,480200000.0
2009-01-21 18:37:00,57.355,57.38,57.235,57.285,600999998.0
2009-01-21 18:38:00,57.28,57.31,57.25,57.285,391000000.0
2009-01-21 18:39:00,57.28,57.345,57.28,57.325,818400001.0
2009-01-21 18:40:00,57.325,57.385,57.28,57.33,375400000.0
2009-01-21 18:41:00,57.34,57.4,57.3,57.4,132200000.0
2009-01-21 18:42:00,57.4,57.47,57.35,57.47,551600005.0
2009-01-21 18:43:00,57.465,57.565,57.445,57.53,357799999.0
2009-01-21 18:44:00,57.525,57.565,57.485,57.49,491200000.0
2009-01-21 18:45:00,57.49,57.57,57.485,57.56,439200000.0
2009-01-21 18:46:00,57.565,57.595,57.545,57.59,474600000.0
2009-01-21 18:47:00,57.59,57.59,57.45,57.46,521400001.0
2009-01-21 18:48:00,57.45,57.49,57.4,57.41,174200000.0
2009-01-21 18:49:00,57.41,57.45,57.385,57.385,325200000.0
2009-01-21 18:50:00,57.39,57.45,57.37,57.445,480000000.0
2009-01-21 18:51:00,57.45,57.47,57.415,57.415,582000002.0
2009-01-21 18:52:00,57.415,57.42,57.36,57.36,585000001.0
2009-01-21 18:53:00,57.355,57.39,57.355,57.39,262600000.0
2009-01-21 18:54:00,57.385,57.425,57.375,57.38,351600000.0
2009-01-21 18:55:00,57.375,57.375,57.285,57.285,332400000.0
2009-01-21 18:56:00,57.28,57.31,57.13,57.14,495200000.0
2009-01-21 18:57:00,57.14,57.15,56.99,56.99,636999999.0
2009-01-21 18:58:00,56.99,57.0,56.9,56.97,598600000.0
2009-01-21 18:59:00,56.965,57.025,56.945,57.0,356600000.0
2009-01-21 19:00:00,57.0,57.04,56.975,56.98,617800000.0
2009-01-21 19:01:00,56.975,56.975,56.785,56.795,584600000.0
2009-01-21 19:02:00,56.795,56.87,56.78,56.785,680200000.0
2009-01-21 19:03:00,56.79,56.795,56.74,56.755,424200000.0
2009-01-21 19:04:00,56.755,56.805,56.75,56.765,579800000.0
2009-01-21 19:05:00,56.765,56.765,56.695,56.725,399400000.0
2009-01-21 19:06:00,56.725,56.785,56.68,56.77,434600000.0
2009-01-21 19:07:00,56.775,57.03,56.775,56.955,787500000.0
2009-01-21 19:08:00,56.96,57.085,56.95,57.05,677200000.0
2009-01-21 19:09:00,57.045,57.1,57.035,57.06,656400000.0
2009-01-21 19:10:00,57.06,57.09,57.045,57.07,792800005.0
2009-01-21 19:11:00,57.07,57.22,57.06,57.185,757599999.0
2009-01-21 19:12:00,57.185,57.255,57.185,57.22,762000000.0
2009-01-21 19:13:00,57.22,57.23,57.205,57.21,204800000.0
2009-01-21 19:14:00,57.205,57.225,57.195,57.225,347800002.0
2009-01-21 19:15:00,57.22,57.325,57.2,57.3,453600003.0
2009-01-21 19:16:00,57.3,57.32,57.225,57.235,851200006.0
2009-01-21 19:17:00,57.23,57.25,57.135,57.135,501600003.0
2009-01-21 19:18:00,57.135,57.19,57.11,57.11,747200001.0
2009-01-21 19:19:00,57.11,57.11,57.04,57.04,854200002.0
2009-01-21 19:20:00,57.045,57.045,56.965,56.97,830800001.0
2009-01-21 19:21:00,56.975,57.005,56.97,56.98,566800000.0
2009-01-21 19:22:00,56.99,57.025,56.945,57.025,618400000.0
2009-01-21 19:23:00,57.03,57.075,56.99,57.005,1252400000.0
2009-01-21 19:24:00,57.005,57.09,56.995,57.035,860800000.0
2009-01-21 19:25:00,57.035,57.06,56.99,57.03,679200000.0
2009-01-21 19:26:00,57.03,57.035,57.025,57.03,203600000.0
2009-01-21 19:27:00,57.03,57.1,57.03,57.095,602800000.0
2009-01-21 19:28:00,57.09,57.14,57.09,57.14,268400000.0
2009-01-21 19:29:00,57.13,57.15,57.115,57.135,116400000.0
2009-01-21 19:30:00,57.135,57.195,57.12,57.185,302400000.0
2009-01-21 19:31:00,57.185,57.325,57.15,57.28,532400001.0
2009-01-21 19:32:00,57.28,57.295,57.23,57.23,530200000.0
2009-01-21 19:33:00,57.235,57.27,57.235,57.235,155200000.0
2009-01-21 19:34:00,57.235,57.245,57.13,57.14,252400000.0
2009-01-21 19:35:00,57.145,57.165,57.145,57.155,67600000.0
2009-01-21 19:36:00,57.16,57.22,57.16,57.215,111400000.0
2009-01-21 19:37:00,57.225,57.255,57.155,57.21,349200000.0
2009-01-21 19:38:00,57.21,57.215,57.195,57.205,126000000.0
2009-01-21 19:39:00,57.195,57.205,57.11,57.195,528000000.0
2009-01-21 19:40:00,57.2,57.2,57.115,57.16,120800000.0
2009-01-21 19:41:00,57.16,57.225,57.15,57.215,546200000.0
2009-01-21 19:42:00,57.215,57.285,57.205,57.23,316800000.0
2009-01-21 19:43:00,57.23,57.245,57.065,57.09,421000002.0
2009-01-21 19:44:00,57.085,57.15,57.065,57.15,59800000.0
2009-01-21 19:45:00,57.145,57.145,57.1,57.145,88600000.0
2009-01-21 19:46:00,57.145,57.155,57.12,57.14,288799999.0
2009-01-21 19:47:00,57.145,57.155,57.145,57.155,24000000.0
2009-01-21 19:48:00,57.16,57.22,57.155,57.215,29000000.0
2009-01-21 19:49:00,57.225,57.225,57.215,57.22,97000000.0
2009-01-21 19:50:00,57.22,57.23,57.21,57.21,141800000.0
2009-01-21 19:51:00,57.21,57.22,57.165,57.17,134800000.0
2009-01-21 19:52:00,57.165,57.235,57.165,57.23,134400000.0
2009-01-21 19:53:00,57.235,57.28,57.22,57.28,322200000.0
2009-01-21 19:54:00,57.28,57.28,57.215,57.22,662200000.0
2009-01-21 19:55:00,57.22,57.23,57.205,57.225,208400000.0
2009-01-21 19:56:00,57.22,57.22,57.165,57.17,94800000.0
2009-01-21 19:57:00,57.175,57.265,57.17,57.265,308400000.0
2009-01-21 19:58:00,57.275,57.35,57.275,57.34,164000000.0
2009-01-21 19:59:00,57.345,57.415,57.345,57.41,90000000.0
2009-01-21 20:00:00,57.41,57.41,57.35,57.365,547000000.0
2009-01-21 20:01:00,57.355,57.36,57.315,57.315,494200000.0
2009-01-21 20:02:00,57.32,57.45,57.31,57.445,371400000.0
2009-01-21 20:03:00,57.485,57.515,57.425,57.445,444000000.0
2009-01-21 20:04:00,57.44,57.445,57.41,57.42,259800001.0
2009-01-21 20:05:00,57.425,57.515,57.425,57.5,277800000.0
2009-01-21 20:06:00,57.5,57.57,57.5,57.545,198000000.0
2009-01-21 20:07:00,57.55,57.55,57.485,57.495,348800000.0
2009-01-21 20:08:00,57.5,57.55,57.5,57.55,116800000.0
2009-01-21 20:09:00,57.55,57.55,57.51,57.515,108200000.0
2009-01-21 20:10:00,57.51,57.51,57.445,57.465,324800000.0
2009-01-21 20:11:00,57.475,57.48,57.46,57.465,41000000.0
2009-01-21 20:12:00,57.47,57.47,57.44,57.44,87600000.0
2009-01-21 20:13:00,57.445,57.465,57.425,57.425,186400000.0
2009-01-21 20:14:00,57.43,57.445,57.41,57.415,201200000.0
2009-01-21 20:15:00,57.425,57.425,57.395,57.395,103800000.0
2009-01-21 20:16:00,57.395,57.405,57.38,57.385,48000000.0
2009-01-21 20:17:00,57.375,57.385,57.33,57.335,219000000.0
2009-01-21 20:18:00,57.34,57.35,57.325,57.335,301200000.0
2009-01-21 20:19:00,57.335,57.365,57.335,57.355,24000000.0
2009-01-21 20:20:00,57.355,57.38,57.35,57.365,63600000.0
2009-01-21 20:21:00,57.365,57.395,57.36,57.395,77600000.0
2009-01-21 20:22:00,57.4,57.4,57.38,57.385,15000000.0
2009-01-21 20:23:00,57.37,57.375,57.36,57.375,65400000.0
2009-01-21 20:24:00,57.375,57.39,57.35,57.365,220400000.0
2009-01-21 20:25:00,57.365,57.4,57.36,57.385,164799999.0
2009-01-21 20:26:00,57.39,57.42,57.385,57.4,51200000.0
2009-01-21 20:27:00,57.4,57.43,57.395,57.405,94000000.0
2009-01-21 20:28:00,57.405,57.405,57.34,57.34,197200000.0
2009-01-21 20:29:00,57.34,57.35,57.325,57.325,239800000.0
2009-01-21 20:30:00,57.32,57.33,57.3,57.32,669000000.0
2009-01-21 20:31:00,57.325,57.38,57.325,57.355,452600000.0
2009-01-21 20:32:00,57.37,57.465,57.37,57.455,311200000.0
2009-01-21 20:33:00,57.46,57.465,57.41,57.41,66000000.0
2009-01-21 20:34:00,57.415,57.495,57.39,57.465,458400000.0
2009-01-21 20:35:00,57.465,57.505,57.43,57.505,299800000.0
2009-01-21 20:36:00,57.5,57.63,57.5,57.605,152000000.0
2009-01-21 20:37:00,57.6,57.625,57.595,57.595,150199999.0
2009-01-21 20:38:00,57.595,57.595,57.56,57.56,207000000.0
2009-01-21 20:39:00,57.56,57.63,57.56,57.62,99000000.0
2009-01-21 20:40:00,57.615,57.655,57.6,57.655,91400000.0
2009-01-21 20:41:00,57.65,57.765,57.65,57.745,306600001.0
2009-01-21 20:42:00,57.75,57.755,57.725,57.725,85400000.0
2009-01-21 20:43:00,57.725,57.77,57.725,57.77,61800000.0
2009-01-21 20:44:00,57.775,57.83,57.77,57.82,80800000.0
2009-01-21 20:45:00,57.81,57.81,57.675,57.69,181200000.0
2009-01-21 20:46:00,57.685,57.74,57.68,57.71,313200001.0
2009-01-21 20:47:00,57.71,57.745,57.7,57.735,190600000.0
2009-01-21 20:48:00,57.73,57.73,57.7,57.715,100800000.0
2009-01-21 20:49:00,57.71,57.74,57.69,57.715,173800000.0
2009-01-21 20:50:00,57.725,57.765,57.72,57.765,147400000.0
2009-01-21 20:51:00,57.765,57.805,57.74,57.795,419800000.0
2009-01-21 20:52:00,57.8,57.86,57.785,57.845,122400000.0
2009-01-21 20:53:00,57.835,57.885,57.815,57.88,172200000.0
2009-01-21 20:54:00,57.895,57.91,57.83,57.835,178800001.0
2009-01-21 20:55:00,57.835,57.87,57.74,57.775,89400000.0
2009-01-21 20:56:00,57.765,57.815,57.735,57.765,177200000.0
2009-01-21 20:57:00,57.755,57.765,57.71,57.72,463600000.0
2009-01-21 20:58:00,57.715,57.745,57.71,57.73,748400002.0
2009-01-21 20:59:00,57.725,57.79,57.725,57.79,360400000.0
2009-01-21 21:00:00,57.8,57.82,57.77,57.78,201800001.0
2009-01-21 21:01:00,57.78,57.86,57.755,57.84,493600000.0
2009-01-21 21:02:00,57.85,57.85,57.815,57.825,314600000.0
2009-01-21 21:03:00,57.83,57.83,57.815,57.82,198600000.0
2009-01-21 21:04:00,57.82,57.82,57.78,57.8,416000000.0
2009-01-21 21:05:00,57.8,57.8,57.735,57.735,108000000.0
2009-01-21 21:06:00,57.745,57.77,57.745,57.76,64800000.0
2009-01-21 21:07:00,57.765,57.77,57.735,57.745,27000000.0
2009-01-21 21:08:00,57.745,57.755,57.7,57.7,153400005.0
2009-01-21 21:09:00,57.705,57.735,57.655,57.705,273000002.0
2009-01-21 21:10:00,57.705,57.71,57.7,57.705,98000000.0
2009-01-21 21:11:00,57.71,57.755,57.695,57.755,168800000.0
2009-01-21 21:12:00,57.755,57.805,57.75,57.8,123600000.0
2009-01-21 21:13:00,57.805,57.86,57.805,57.855,51400000.0
2009-01-21 21:14:00,57.85,57.87,57.81,57.82,438400000.0
2009-01-21 21:15:00,57.81,57.86,57.81,57.835,159600000.0
2009-01-21 21:16:00,57.83,57.88,57.825,57.855,394800000.0
2009-01-21 21:17:00,57.855,57.86,57.795,57.815,526000000.0
2009-01-21 21:18:00,57.815,57.865,57.815,57.865,153000001.0
2009-01-21 21:19:00,57.865,57.94,57.865,57.9,486000000.0
2009-01-21 21:20:00,57.905,58.02,57.89,58.0,439200000.0
2009-01-21 21:21:00,58.01,58.015,57.95,57.97,301000003.0
2009-01-21 21:22:00,57.965,57.97,57.915,57.935,438400000.0
2009-01-21 21:23:00,57.935,57.955,57.895,57.9,691200000.0
2009-01-21 21:24:00,57.895,57.895,57.825,57.825,257200000.0
2009-01-21 21:25:00,57.84,57.905,57.835,57.885,341400000.0
2009-01-21 21:26:00,57.885,57.92,57.865,57.92,188600000.0
2009-01-21 21:27:00,57.925,57.95,57.905,57.945,156600000.0
2009-01-21 21:28:00,57.945,58.005,57.945,58.005,269600000.0
2009-01-21 21:29:00,58.005,58.03,58.005,58.03,57600000.0
2009-01-21 21:30:00,58.03,58.09,58.03,58.055,241800000.0
2009-01-21 21:31:00,58.05,58.1,58.035,58.09,144000000.0
2009-01-21 21:32:00,58.085,58.195,58.08,58.19,351000000.0
2009-01-21 21:33:00,58.19,58.25,58.19,58.21,596200000.0
2009-01-21 21:34:00,58.21,58.295,58.205,58.26,351600000.0
2009-01-21 21:35:00,58.26,58.3,58.24,58.245,114000000.0
2009-01-21 21:36:00,58.245,58.275,58.2,58.21,345399999.0
2009-01-21 21:37:00,58.21,58.25,58.21,58.24,473399999.0
2009-01-21 21:38:00,58.24,58.25,58.21,58.21,689800001.0
2009-01-21 21:39:00,58.2,58.205,58.175,58.18,434200000.0
2009-01-21 21:40:00,58.19,58.22,58.18,58.21,96200001.0
2009-01-21 21:41:00,58.195,58.225,58.175,58.22,419800001.0
2009-01-21 21:42:00,58.225,58.24,58.2,58.215,219400000.0
2009-01-21 21:43:00,58.22,58.25,58.215,58.22,114400001.0
2009-01-21 21:44:00,58.21,58.21,58.17,58.17,49200001.0
2009-01-21 21:45:00,58.175,58.205,58.17,58.195,236600000.0
2009-01-21 21:46:00,58.195,58.21,58.17,58.21,250000000.0
2009-01-21 21:47:00,58.21,58.23,58.205,58.22,44000000.0
2009-01-21 21:48:00,58.225,58.28,58.22,58.275,70200000.0
2009-01-21 21:49:00,58.28,58.31,58.21,58.31,541200000.0
2009-01-21 21:50:00,58.315,58.315,58.26,58.285,177800000.0
2009-01-21 21:51:00,58.29,58.335,58.27,58.3,415000000.0
2009-01-21 21:52:00,58.295,58.335,58.295,58.305,82800000.0
2009-01-21 21:53:00,58.3,58.315,58.265,58.29,102200000.0
2009-01-21 21:54:00,58.29,58.41,58.29,58.41,142200000.0
2009-01-21 21:55:00,58.41,58.63,58.41,58.61,666800000.0
2009-01-21 21:56:00,58.62,58.62,58.52,58.55,339600001.0
2009-01-21 21:57:00,58.555,58.68,58.555,58.67,904000000.0
2009-01-21 21:58:00,58.67,58.715,58.62,58.625,681200001.0
2009-01-21 21:59:00,58.625,58.705,58.615,58.69,529400001.0
2009-01-21 22:00:00,58.69,58.915,58.685,58.9,1010400007.0
2009-01-21 22:01:00,58.905,58.925,58.845,58.85,296200000.0
2009-01-21 22:02:00,58.85,58.87,58.84,58.85,265200000.0
2009-01-21 22:03:00,58.85,58.86,58.81,58.835,546600001.0
2009-01-21 22:04:00,58.86,58.965,58.85,58.955,866400002.0
2009-01-21 22:05:00,58.97,59.0,58.925,58.965,973600000.0
2009-01-21 22:06:00,58.965,59.125,58.925,59.125,512500000.0
2009-01-21 22:07:00,59.11,59.165,59.04,59.06,640000004.0
2009-01-21 22:08:00,59.05,59.08,59.01,59.02,345200002.0
2009-01-21 22:09:00,59.02,59.035,59.0,59.015,381800000.0
2009-01-21 22:10:00,59.02,59.035,59.005,59.01,309199999.0
2009-01-21 22:11:00,59.01,59.065,59.01,59.05,244800002.0
2009-01-21 22:12:00,59.05,59.05,58.96,58.975,533800000.0
2009-01-21 22:13:00,58.985,58.985,58.94,58.945,336200000.0
2009-01-21 22:14:00,58.95,58.955,58.88,58.89,412000002.0
2009-01-21 22:15:00,58.895,58.895,58.78,58.79,734400000.0
2009-01-21 22:16:00,58.79,58.83,58.77,58.8,195200001.0
2009-01-21 22:17:00,58.8,58.84,58.785,58.8,508000001.0
2009-01-21 22:18:00,58.81,58.815,58.785,58.81,255200004.0
2009-01-21 22:19:00,58.805,58.955,58.805,58.88,211000000.0
2009-01-21 22:20:00,58.875,58.93,58.855,58.915,144200001.0
2009-01-21 22:21:00,58.91,58.97,58.905,58.935,417800000.0
2009-01-21 22:22:00,58.94,58.98,58.925,58.94,242600000.0
2009-01-21 22:23:00,58.935,58.955,58.86,58.865,276600000.0
2009-01-21 22:24:00,58.865,58.88,58.75,58.755,572200001.0
2009-01-21 22:25:00,58.755,58.765,58.675,58.765,117500000.0
2009-01-21 22:26:00,58.765,58.775,58.695,58.73,267100001.0
2009-01-21 22:27:00,58.73,58.74,58.7,58.73,138000001.0
2009-01-21 22:28:00,58.73,58.76,58.725,58.75,42200000.0
2009-01-21 22:29:00,58.755,58.77,58.715,58.735,373000001.0
2009-01-21 22:30:00,58.73,58.76,58.685,58.735,556999999.0
2009-01-21 22:31:00,58.735,58.74,58.645,58.67,607000002.0
2009-01-21 22:32:00,58.675,58.695,58.615,58.62,665800002.0
2009-01-21 22:33:00,58.625,58.665,58.6,58.66,843000006.0
2009-01-21 22:34:00,58.66,58.685,58.64,58.675,632000003.0
2009-01-21 22:35:00,58.675,58.815,58.675,58.78,944400001.0
2009-01-21 22:36:00,58.785,58.815,58.75,58.77,659800000.0
2009-01-21 22:37:00,58.775,58.865,58.775,58.865,561200001.0
2009-01-21 22:38:00,58.87,58.975,58.865,58.955,673200000.0
2009-01-21 22:39:00,58.955,58.995,58.955,58.995,569200003.0
2009-01-21 22:40:00,59.0,59.12,58.965,59.115,588600000.0
2009-01-21 22:41:00,59.11,59.16,59.11,59.115,218600002.0
2009-01-21 22:42:00,59.115,59.125,59.02,59.055,568000000.0
2009-01-21 22:43:00,59.06,59.07,59.02,59.05,504400001.0
2009-01-21 22:44:00,59.045,59.055,59.04,59.05,126200001.0
2009-01-21 22:45:00,59.05,59.165,59.05,59.125,585700000.0
2009-01-21 22:46:00,59.12,59.22,59.11,59.22,469000000.0
2009-01-21 22:47:00,59.21,59.25,59.17,59.25,566200000.0
2009-01-21 22:48:00,59.25,59.27,59.21,59.27,312200001.0
2009-01-21 22:49:00,59.28,59.355,59.28,59.35,351000001.0
2009-01-21 22:50:00,59.34,59.37,59.26,59.295,721999999.0
2009-01-21 22:51:00,59.295,59.34,59.27,59.34,230000000.0
2009-01-21 22:52:00,59.335,59.4,59.305,59.385,233400000.0
2009-01-21 22:53:00,59.385,59.395,59.28,59.305,304400000.0
2009-01-21 22:54:00,59.29,59.295,59.22,59.255,371000000.0
2009-01-21 22:55:00,59.255,59.315,59.255,59.315,232200000.0
2009-01-21 22:56:00,59.305,59.385,59.3,59.355,497600003.0
2009-01-21 22:57:00,59.35,59.35,59.31,59.325,638800000.0
2009-01-21 22:58:00,59.335,59.35,59.315,59.33,215800001.0
2009-01-21 22:59:00,59.33,59.34,59.31,59.31,414599999.0
2009-01-21 23:00:00,59.315,59.38,59.315,59.35,398800000.0
2009-01-21 23:01:00,59.355,59.4,59.325,59.38,111600000.0
2009-01-21 23:02:00,59.375,59.38,59.34,59.34,61600000.0
2009-01-21 23:03:00,59.35,59.355,59.265,59.28,346600000.0
2009-01-21 23:04:00,59.28,59.28,59.205,59.25,542800000.0
2009-01-21 23:05:00,59.245,59.26,59.22,59.23,207600000.0
2009-01-21 23:06:00,59.235,59.24,59.175,59.175,94200000.0
2009-01-21 23:07:00,59.175,59.215,59.16,59.21,413000000.0
2009-01-21 23:08:00,59.21,59.225,59.2,59.205,279799996.0
2009-01-21 23:09:00,59.2,59.255,59.2,59.245,57600000.0
2009-01-21 23:10:00,59.25,59.285,59.23,59.26,113800000.0
2009-01-21 23:11:00,59.26,59.345,59.26,59.31,166400000.0
2009-01-21 23:12:00,59.315,59.315,59.3,59.315,26200000.0
2009-01-21 23:13:00,59.315,59.375,59.295,59.345,275800002.0
2009-01-21 23:14:00,59.34,59.345,59.31,59.335,216200000.0
2009-01-21 23:15:00,59.345,59.355,59.335,59.355,25600000.0
2009-01-21 23:16:00,59.355,59.38,59.355,59.37,190400000.0
2009-01-21 23:17:00,59.365,59.395,59.365,59.37,212400000.0
2009-01-21 23:18:00,59.38,59.405,59.365,59.385,341400000.0
2009-01-21 23:19:00,59.395,59.395,59.32,59.335,387000001.0
2009-01-21 23:20:00,59.33,59.375,59.32,59.375,296200002.0
2009-01-21 23:21:00,59.38,59.38,59.325,59.325,163200000.0
2009-01-21 23:22:00,59.325,59.385,59.32,59.375,249000002.0
2009-01-21 23:23:00,59.38,59.405,59.37,59.38,235200000.0
2009-01-21 23:24:00,59.375,59.375,59.35,59.355,214400000.0
2009-01-21 23:25:00,59.36,59.365,59.325,59.35,332800000.0
2009-01-21 23:26:00,59.35,59.375,59.35,59.365,190000000.0
2009-01-21 23:27:00,59.365,59.39,59.345,59.39,246600000.0
2009-01-21 23:28:00,59.39,59.395,59.38,59.39,157400000.0
2009-01-21 23:29:00,59.39,59.39,59.365,59.38,524000000.0
2009-01-21 23:30:00,59.38,59.43,59.365,59.415,869800000.0
2009-01-21 23:31:00,59.405,59.46,59.405,59.445,428400000.0
2009-01-21 23:32:00,59.47,59.51,59.47,59.495,479400000.0
2009-01-21 23:33:00,59.5,59.51,59.48,59.49,421000003.0
2009-01-21 23:34:00,59.49,59.5,59.45,59.48,315000001.0
2009-01-21 23:35:00,59.48,59.495,59.43,59.43,305999999.0
2009-01-21 23:36:00,59.43,59.45,59.43,59.45,98000001.0
2009-01-21 23:37:00,59.45,59.47,59.43,59.455,256800000.0
2009-01-21 23:38:00,59.455,59.49,59.44,59.46,393600002.0
2009-01-21 23:39:00,59.46,59.47,59.45,59.45,336600001.0
2009-01-21 23:40:00,59.45,59.455,59.43,59.45,267200003.0
2009-01-21 23:41:00,59.45,59.45,59.4,59.435,204800000.0
2009-01-21 23:42:00,59.44,59.455,59.365,59.365,263800002.0
2009-01-21 23:43:00,59.375,59.38,59.31,59.33,550800003.0
2009-01-21 23:44:00,59.335,59.35,59.32,59.335,251200000.0
2009-01-21 23:45:00,59.335,59.345,59.275,59.275,121400000.0
2009-01-21 23:46:00,59.275,59.28,59.255,59.275,122600000.0
2009-01-21 23:47:00,59.27,59.275,59.265,59.275,33400000.0
2009-01-21 23:48:00,59.28,59.3,59.275,59.3,235600000.0
2009-01-21 23:49:00,59.295,59.31,59.285,59.305,292200000.0
2009-01-21 23:50:00,59.3,59.305,59.265,59.28,73600000.0
2009-01-21 23:51:00,59.285,59.29,59.265,59.27,158400001.0
2009-01-21 23:52:00,59.27,59.27,59.26,59.26,59000000.0
2009-01-21 23:53:00,59.265,59.27,59.245,59.25,185000000.0
2009-01-21 23:54:00,59.245,59.255,59.2,59.2,280400001.0
2009-01-21 23:55:00,59.2,59.25,59.2,59.21,149800000.0
2009-01-21 23:56:00,59.215,59.22,59.205,59.205,16000000.0
2009-01-21 23:57:00,59.21,59.23,59.165,59.17,94200000.0
2009-01-21 23:58:00,59.18,59.185,59.17,59.175,13000000.0
2009-01-21 23:59:00,59.175,59.185,59.16,59.185,170400000.0
2009-01-22 00:00:00,59.195,59.235,59.17,59.235,506200000.0
2009-01-22 00:01:00,59.24,59.25,59.19,59.205,284000000.0
2009-01-22 00:02:00,59.185,59.25,59.175,59.225,345000000.0
2009-01-22 00:03:00,59.23,59.265,59.215,59.225,224400000.0
2009-01-22 00:04:00,59.24,59.24,59.225,59.24,93000000.0
2009-01-22 00:05:00,59.23,59.23,59.215,59.22,100400000.0
2009-01-22 00:06:00,59.215,59.22,59.19,59.19,268600000.0
2009-01-22 00:07:00,59.19,59.2,59.19,59.195,161400000.0
2009-01-22 00:08:00,59.195,59.21,59.19,59.21,332400000.0
2009-01-22 00:09:00,59.21,59.23,59.205,59.21,193000000.0
2009-01-22 00:10:00,59.21,59.215,59.21,59.215,135000000.0
2009-01-22 00:11:00,59.21,59.235,59.19,59.19,521800000.0
2009-01-22 00:12:00,59.195,59.2,59.145,59.155,309800000.0
2009-01-22 00:13:00,59.17,59.17,59.13,59.13,365000000.0
2009-01-22 00:14:00,59.135,59.155,59.06,59.12,579000000.0
2009-01-22 00:15:00,59.12,59.185,59.115,59.13,429600000.0
2009-01-22 00:16:00,59.125,59.135,59.115,59.12,131000000.0
2009-01-22 00:17:00,59.1,59.13,59.085,59.115,501200000.0
2009-01-22 00:18:00,59.115,59.12,59.11,59.11,188200000.0
2009-01-22 00:19:00,59.11,59.11,59.085,59.085,353800000.0
2009-01-22 00:20:00,59.09,59.125,59.08,59.12,100600000.0
2009-01-22 00:21:00,59.11,59.12,59.095,59.095,47400000.0
2009-01-22 00:22:00,59.095,59.1,59.08,59.085,56200000.0
2009-01-22 00:23:00,59.09,59.09,59.035,59.055,171200000.0
2009-01-22 00:24:00,59.06,59.07,59.06,59.07,4000000.0
2009-01-22 00:25:00,59.075,59.075,59.04,59.06,132000000.0
2009-01-22 00:26:00,59.06,59.075,59.055,59.075,32000000.0
2009-01-22 00:27:00,59.075,59.08,59.055,59.06,49800000.0
2009-01-22 00:28:00,59.06,59.13,59.06,59.08,171400000.0
2009-01-22 00:29:00,59.08,59.095,59.06,59.06,185000001.0
2009-01-22 00:30:00,59.065,59.065,59.045,59.05,27400000.0
2009-01-22 00:31:00,59.055,59.055,59.02,59.03,75200000.0
2009-01-22 00:32:00,59.025,59.055,59.025,59.055,81800000.0
2009-01-22 00:33:00,59.07,59.095,59.065,59.09,33000000.0
2009-01-22 00:34:00,59.095,59.1,59.07,59.075,97999999.0
2009-01-22 00:35:00,59.075,59.135,59.075,59.135,29600000.0
2009-01-22 00:36:00,59.135,59.145,59.135,59.135,11600000.0
2009-01-22 00:37:00,59.13,59.14,59.13,59.14,8000000.0
2009-01-22 00:38:00,59.135,59.155,59.125,59.135,31000000.0
2009-01-22 00:39:00,59.13,59.145,59.13,59.145,19800000.0
2009-01-22 00:40:00,59.15,59.155,59.135,59.145,35400000.0
2009-01-22 00:41:00,59.15,59.15,59.145,59.15,18000000.0
2009-01-22 00:42:00,59.165,59.165,59.165,59.165,3000000.0
2009-01-22 00:43:00,59.16,59.26,59.16,59.245,148400000.0
2009-01-22 00:44:00,59.255,59.37,59.255,59.28,221699999.0
2009-01-22 00:45:00,59.28,59.28,59.275,59.28,14600000.0
2009-01-22 00:46:00,59.28,59.295,59.27,59.27,47599999.0
2009-01-22 00:47:00,59.275,59.275,59.265,59.265,7600000.0
2009-01-22 00:48:00,59.265,59.27,59.265,59.265,17000000.0
2009-01-22 00:49:00,59.26,59.275,59.255,59.265,33600000.0
2009-01-22 00:50:00,59.265,59.27,59.265,59.27,13400000.0
2009-01-22 00:51:00,59.265,59.265,59.23,59.24,25000000.0
2009-01-22 00:52:00,59.245,59.26,59.245,59.26,40600000.0
2009-01-22 00:53:00,59.255,59.27,59.25,59.255,43600000.0
2009-01-22 00:54:00,59.265,59.29,59.265,59.27,36400000.0
2009-01-22 00:55:00,59.275,59.275,59.25,59.255,36400000.0
2009-01-22 00:56:00,59.255,59.26,59.25,59.25,26200000.0
2009-01-22 00:57:00,59.25,59.25,59.245,59.245,2000000.0
2009-01-22 00:58:00,59.245,59.275,59.245,59.26,111800000.0
2009-01-22 00:59:00,59.26,59.285,59.26,59.28,68800000.0
2009-01-22 01:00:00,59.285,59.315,59.28,59.29,32600000.0
2009-01-22 01:01:00,59.29,59.32,59.26,59.26,49600000.0
2009-01-22 01:02:00,59.26,59.3,59.26,59.28,36600000.0
2009-01-22 01:03:00,59.28,59.29,59.275,59.285,25400000.0
2009-01-22 01:04:00,59.275,59.315,59.27,59.285,96999999.0
2009-01-22 01:05:00,59.3,59.3,59.255,59.26,37800000.0
2009-01-22 01:06:00,59.265,59.265,59.26,59.265,10200000.0
2009-01-22 01:07:00,59.26,59.26,59.125,59.175,501600001.0
2009-01-22 01:08:00,59.175,59.185,59.165,59.165,10200000.0
2009-01-22 01:09:00,59.165,59.17,59.14,59.16,48000000.0
2009-01-22 01:10:00,59.155,59.155,59.105,59.15,102800001.0
2009-01-22 01:11:00,59.145,59.155,59.14,59.15,44200000.0
2009-01-22 01:12:00,59.155,59.16,59.145,59.15,35200000.0
2009-01-22 01:13:00,59.15,59.15,59.145,59.15,17000000.0
2009-01-22 01:14:00,59.145,59.155,59.145,59.15,10800000.0
2009-01-22 01:15:00,59.155,59.155,59.155,59.155,17400000.0
2009-01-22 01:16:00,59.16,59.16,59.15,59.155,43200000.0
2009-01-22 01:17:00,59.145,59.175,59.145,59.16,33800000.0
2009-01-22 01:18:00,59.155,59.155,58.975,59.05,309800000.0
2009-01-22 01:19:00,59.045,59.05,59.035,59.04,70000000.0
2009-01-22 01:20:00,59.035,59.04,58.93,58.93,265600003.0
2009-01-22 01:21:00,58.94,58.955,58.875,58.92,208800001.0
2009-01-22 01:22:00,58.92,58.93,58.845,58.855,153000000.0
2009-01-22 01:23:00,58.845,58.865,58.82,58.825,167600000.0
2009-01-22 01:24:00,58.825,58.835,58.76,58.765,195200000.0
2009-01-22 01:25:00,58.755,58.755,58.735,58.74,80600001.0
2009-01-22 01:26:00,58.735,58.75,58.685,58.705,161800001.0
2009-01-22 01:27:00,58.7,58.745,58.685,58.73,85600000.0
2009-01-22 01:28:00,58.725,58.795,58.725,58.775,86200000.0
2009-01-22 01:29:00,58.775,58.775,58.73,58.73,42000001.0
2009-01-22 01:30:00,58.73,58.74,58.7,58.74,451800000.0
2009-01-22 01:31:00,58.74,58.74,58.695,58.7,90200000.0
2009-01-22 01:32:00,58.7,58.73,58.68,58.73,110400000.0
2009-01-22 01:33:00,58.73,58.77,58.725,58.76,252399996.0
2009-01-22 01:34:00,58.765,58.79,58.76,58.79,251399999.0
2009-01-22 01:35:00,58.79,58.83,58.775,58.83,104600001.0
2009-01-22 01:36:00,58.825,58.87,58.825,58.83,171800000.0
2009-01-22 01:37:00,58.82,58.82,58.775,58.775,394399994.0
2009-01-22 01:38:00,58.775,58.775,58.715,58.735,526999999.0
2009-01-22 01:39:00,58.73,58.73,58.695,58.7,95000000.0
2009-01-22 01:40:00,58.7,58.71,58.695,58.7,64400000.0
2009-01-22 01:41:00,58.695,58.72,58.695,58.705,89200000.0
2009-01-22 01:42:00,58.695,58.695,58.665,58.68,45800000.0
2009-01-22 01:43:00,58.675,58.71,58.605,58.71,165900000.0
2009-01-22 01:44:00,58.715,58.715,58.65,58.7,421600001.0
2009-01-22 01:45:00,58.7,58.73,58.675,58.715,235800000.0
2009-01-22 01:46:00,58.72,58.725,58.665,58.695,348000001.0
2009-01-22 01:47:00,58.69,58.8,58.685,58.775,339000001.0
2009-01-22 01:48:00,58.775,58.775,58.7,58.715,192600001.0
2009-01-22 01:49:00,58.715,58.74,58.695,58.73,110000000.0
2009-01-22 01:50:00,58.73,58.73,58.695,58.705,53400000.0
2009-01-22 01:51:00,58.705,58.705,58.705,58.705,6000000.0
2009-01-22 01:52:00,58.71,58.71,58.665,58.665,170800002.0
2009-01-22 01:53:00,58.655,58.655,58.59,58.61,737999987.0
2009-01-22 01:54:00,58.61,58.645,58.575,58.585,601800001.0
2009-01-22 01:55:00,58.585,58.595,58.58,58.595,93200000.0
2009-01-22 01:56:00,58.59,58.62,58.575,58.595,117200000.0
2009-01-22 01:57:00,58.59,58.6,58.565,58.575,113400000.0
2009-01-22 01:58:00,58.575,58.595,58.565,58.595,96400000.0
2009-01-22 01:59:00,58.59,58.615,58.585,58.605,102600000.0
2009-01-22 02:00:00,58.615,58.615,58.555,58.57,129200000.0
2009-01-22 02:01:00,58.58,58.58,58.505,58.51,111400000.0
2009-01-22 02:02:00,58.515,58.525,58.49,58.49,66400000.0
2009-01-22 02:03:00,58.49,58.54,58.49,58.53,88400000.0
2009-01-22 02:04:00,58.535,58.555,58.525,58.54,65400000.0
2009-01-22 02:05:00,58.545,58.555,58.535,58.555,52400000.0
2009-01-22 02:06:00,58.55,58.55,58.525,58.53,98200000.0
2009-01-22 02:07:00,58.53,58.555,58.525,58.55,76600000.0
2009-01-22 02:08:00,58.55,58.555,58.54,58.55,44000000.0
2009-01-22 02:09:00,58.545,58.545,58.505,58.505,75200000.0
2009-01-22 02:10:00,58.5,58.505,58.485,58.485,135600000.0
2009-01-22 02:11:00,58.49,58.495,58.415,58.415,126800000.0
2009-01-22 02:12:00,58.405,58.41,58.325,58.35,116000000.0
2009-01-22 02:13:00,58.35,58.35,58.185,58.185,210500000.0
2009-01-22 02:14:00,58.185,58.19,58.005,58.03,241200000.0
2009-01-22 02:15:00,58.025,58.06,57.98,58.06,141800000.0
2009-01-22 02:16:00,58.06,58.08,58.035,58.05,134200000.0
2009-01-22 02:17:00,58.05,58.11,58.05,58.105,103000000.0
2009-01-22 02:18:00,58.1,58.115,58.045,58.055,143800000.0
2009-01-22 02:19:00,58.06,58.125,58.055,58.115,70200000.0
2009-01-22 02:20:00,58.12,58.13,58.105,58.125,97000000.0
2009-01-22 02:21:00,58.125,58.125,58.05,58.06,146200000.0
2009-01-22 02:22:00,58.06,58.075,58.025,58.07,93600000.0
2009-01-22 02:23:00,58.06,58.105,58.055,58.09,39200000.0
2009-01-22 02:24:00,58.095,58.13,58.09,58.1,38000000.0
2009-01-22 02:25:00,58.1,58.105,58.075,58.09,58800000.0
2009-01-22 02:26:00,58.08,58.21,58.075,58.205,112000000.0
2009-01-22 02:27:00,58.195,58.215,58.135,58.215,112400000.0
2009-01-22 02:28:00,58.21,58.22,58.185,58.205,44400000.0
2009-01-22 02:29:00,58.205,58.295,58.205,58.29,77400000.0
2009-01-22 02:30:00,58.29,58.3,58.265,58.28,90800000.0
2009-01-22 02:31:00,58.275,58.315,58.27,58.3,52400000.0
2009-01-22 02:32:00,58.3,58.305,58.205,58.21,69200000.0
2009-01-22 02:33:00,58.22,58.25,58.165,58.175,84400000.0
2009-01-22 02:34:00,58.19,58.2,58.085,58.085,81400000.0
2009-01-22 02:35:00,58.085,58.13,58.075,58.12,43200000.0
2009-01-22 02:36:00,58.115,58.115,58.095,58.115,25200000.0
2009-01-22 02:37:00,58.12,58.21,58.12,58.21,70000000.0
2009-01-22 02:38:00,58.21,58.25,58.19,58.195,49200000.0
2009-01-22 02:39:00,58.195,58.205,58.175,58.195,29000000.0
2009-01-22 02:40:00,58.2,58.2,58.19,58.195,24000000.0
2009-01-22 02:41:00,58.2,58.21,58.18,58.195,40600000.0
2009-01-22 02:42:00,58.19,58.195,58.18,58.19,18000000.0
2009-01-22 02:43:00,58.19,58.24,58.19,58.235,20000000.0
2009-01-22 02:44:00,58.235,58.235,58.195,58.2,30600000.0
2009-01-22 02:45:00,58.195,58.205,58.145,58.155,34000000.0
2009-01-22 02:46:00,58.155,58.155,58.12,58.12,31600000.0
2009-01-22 02:47:00,58.12,58.13,58.105,58.13,58800000.0
2009-01-22 02:48:00,58.13,58.14,58.12,58.12,20200000.0
2009-01-22 02:49:00,58.115,58.12,58.07,58.08,77000000.0
2009-01-22 02:50:00,58.08,58.105,58.07,58.095,59400000.0
2009-01-22 02:51:00,58.09,58.105,58.08,58.09,92400000.0
2009-01-22 02:52:00,58.1,58.1,58.075,58.1,108600000.0
2009-01-22 02:53:00,58.105,58.145,58.1,58.105,99800000.0
2009-01-22 02:54:00,58.105,58.17,58.105,58.165,109200000.0
2009-01-22 02:55:00,58.155,58.19,58.14,58.16,80600000.0
2009-01-22 02:56:00,58.175,58.24,58.16,58.19,96800000.0
2009-01-22 02:57:00,58.195,58.195,58.175,58.175,41400000.0
2009-01-22 02:58:00,58.175,58.195,58.175,58.19,25000000.0
2009-01-22 02:59:00,58.185,58.24,58.18,58.23,37800000.0
2009-01-22 03:00:00,58.24,58.245,58.205,58.205,65600000.0
2009-01-22 03:01:00,58.205,58.215,58.14,58.165,107400000.0
2009-01-22 03:02:00,58.155,58.195,58.155,58.19,88200000.0
2009-01-22 03:03:00,58.185,58.19,58.185,58.19,18400000.0
2009-01-22 03:04:00,58.185,58.2,58.185,58.2,51000000.0
2009-01-22 03:05:00,58.19,58.195,58.17,58.17,45200000.0
2009-01-22 03:06:00,58.175,58.175,58.17,58.17,2000000.0
2009-01-22 03:07:00,58.165,58.175,58.145,58.16,44600000.0
2009-01-22 03:08:00,58.155,58.165,58.13,58.13,32000000.0
2009-01-22 03:09:00,58.12,58.135,58.1,58.115,71600000.0
2009-01-22 03:10:00,58.11,58.11,58.07,58.08,56200000.0
2009-01-22 03:11:00,58.075,58.095,58.07,58.095,57000000.0
2009-01-22 03:12:00,58.095,58.12,58.08,58.115,51400000.0
2009-01-22 03:13:00,58.105,58.12,58.08,58.09,62200000.0
2009-01-22 03:14:00,58.085,58.095,58.025,58.025,45800000.0
2009-01-22 03:15:00,58.02,58.075,58.02,58.075,43000000.0
2009-01-22 03:16:00,58.08,58.15,58.08,58.145,58000000.0
2009-01-22 03:17:00,58.135,58.17,58.12,58.16,53200000.0
2009-01-22 03:18:00,58.15,58.16,58.12,58.14,61400000.0
2009-01-22 03:19:00,58.135,58.155,58.13,58.155,25000000.0
2009-01-22 03:20:00,58.15,58.16,58.075,58.085,62400000.0
2009-01-22 03:21:00,58.075,58.08,58.045,58.045,31800000.0
2009-01-22 03:22:00,58.045,58.06,58.035,58.05,57400000.0
2009-01-22 03:23:00,58.045,58.055,57.995,58.0,53000000.0
2009-01-22 03:24:00,58.005,58.005,57.91,57.945,91000000.0
2009-01-22 03:25:00,57.94,57.945,57.895,57.905,65400000.0
2009-01-22 03:26:00,57.92,57.975,57.915,57.975,54400000.0
2009-01-22 03:27:00,57.965,57.97,57.955,57.96,30000000.0
2009-01-22 03:28:00,57.96,57.965,57.95,57.96,19000000.0
2009-01-22 03:29:00,57.945,57.99,57.94,57.99,26200000.0
2009-01-22 03:30:00,57.99,58.01,57.98,58.01,31200000.0
2009-01-22 03:31:00,58.01,58.02,58.0,58.0,23000000.0
2009-01-22 03:32:00,58.01,58.015,57.99,58.005,46200000.0
2009-01-22 03:33:00,58.0,58.01,57.98,57.995,61600000.0
2009-01-22 03:34:00,58.0,58.0,57.98,57.99,29800000.0
2009-01-22 03:35:00,57.995,57.995,57.97,57.985,60600000.0
2009-01-22 03:36:00,57.985,57.99,57.975,57.985,24000000.0
2009-01-22 03:37:00,57.99,57.99,57.975,57.985,13800000.0
2009-01-22 03:38:00,57.98,58.0,57.98,57.99,22800000.0
2009-01-22 03:39:00,57.99,57.995,57.99,57.995,11800000.0
2009-01-22 03:40:00,57.995,58.015,57.995,58.015,19800000.0
2009-01-22 03:41:00,58.015,58.045,58.01,58.045,27000000.0
2009-01-22 03:42:00,58.04,58.125,58.04,58.11,56400000.0
2009-01-22 03:43:00,58.11,58.135,58.09,58.135,31000000.0
2009-01-22 03:44:00,58.135,58.21,58.095,58.16,76400000.0
2009-01-22 03:45:00,58.15,58.19,58.095,58.18,115200000.0
2009-01-22 03:46:00,58.19,58.23,58.155,58.23,65800000.0
2009-01-22 03:47:00,58.225,58.23,58.205,58.22,52000000.0
2009-01-22 03:48:00,58.225,58.24,58.185,58.215,33000000.0
2009-01-22 03:49:00,58.215,58.3,58.215,58.3,57600000.0
2009-01-22 03:50:00,58.305,58.42,58.305,58.4,152000000.0
2009-01-22 03:51:00,58.4,58.485,58.4,58.475,273399999.0
2009-01-22 03:52:00,58.485,58.73,58.485,58.65,384800000.0
2009-01-22 03:53:00,58.655,58.655,58.545,58.575,182600000.0
2009-01-22 03:54:00,58.57,58.6,58.435,58.58,544999999.0
2009-01-22 03:55:00,58.59,58.64,58.575,58.625,228399998.0
2009-01-22 03:56:00,58.62,58.635,58.525,58.535,124200000.0
2009-01-22 03:57:00,58.535,58.54,58.445,58.485,375399999.0
2009-01-22 03:58:00,58.495,58.545,58.475,58.54,540000002.0
2009-01-22 03:59:00,58.54,58.57,58.49,58.515,304600000.0
2009-01-22 04:00:00,58.52,58.63,58.48,58.6,392399999.0
2009-01-22 04:01:00,58.595,58.64,58.575,58.62,217600000.0
2009-01-22 04:02:00,58.63,58.755,58.625,58.715,496799998.0
2009-01-22 04:03:00,58.71,58.8,58.695,58.8,330999997.0
2009-01-22 04:04:00,58.79,58.79,58.685,58.685,669000003.0
2009-01-22 04:05:00,58.67,58.725,58.665,58.715,506000000.0
2009-01-22 04:06:00,58.715,58.75,58.67,58.685,322600001.0
2009-01-22 04:07:00,58.68,58.705,58.64,58.645,187199999.0
2009-01-22 04:08:00,58.665,58.675,58.655,58.655,106000000.0
2009-01-22 04:09:00,58.65,58.685,58.615,58.625,186200000.0
2009-01-22 04:10:00,58.625,58.68,58.625,58.675,163800000.0
2009-01-22 04:11:00,58.67,58.72,58.67,58.67,402599999.0
2009-01-22 04:12:00,58.67,58.68,58.615,58.625,146000000.0
2009-01-22 04:13:00,58.63,58.65,58.615,58.615,67400000.0
2009-01-22 04:14:00,58.62,58.62,58.495,58.5,162600000.0
2009-01-22 04:15:00,58.5,58.55,58.475,58.53,255400000.0
2009-01-22 04:16:00,58.535,58.605,58.53,58.6,260799997.0
2009-01-22 04:17:00,58.61,58.625,58.525,58.565,172999999.0
2009-01-22 04:18:00,58.57,58.57,58.505,58.51,55200000.0
2009-01-22 04:19:00,58.505,58.54,58.5,58.53,69600000.0
2009-01-22 04:20:00,58.525,58.525,58.475,58.48,155600001.0
2009-01-22 04:21:00,58.475,58.525,58.47,58.48,135600000.0
2009-01-22 04:22:00,58.495,58.51,58.445,58.45,210800001.0
2009-01-22 04:23:00,58.455,58.47,58.43,58.435,43000000.0
2009-01-22 04:24:00,58.44,58.44,58.42,58.43,49800000.0
2009-01-22 04:25:00,58.435,58.47,58.43,58.46,50200000.0
2009-01-22 04:26:00,58.455,58.48,58.45,58.45,80600000.0
2009-01-22 04:27:00,58.445,58.455,58.425,58.43,133199998.0
2009-01-22 04:28:00,58.43,58.43,58.35,58.35,158800000.0
2009-01-22 04:29:00,58.355,58.37,58.35,58.36,41200000.0
2009-01-22 04:30:00,58.365,58.395,58.3,58.32,110600000.0
2009-01-22 04:31:00,58.315,58.345,58.315,58.325,59600000.0
2009-01-22 04:32:00,58.33,58.37,58.33,58.37,31400000.0
2009-01-22 04:33:00,58.37,58.375,58.315,58.32,29600000.0
2009-01-22 04:34:00,58.31,58.31,58.255,58.28,66000000.0
2009-01-22 04:35:00,58.29,58.335,58.28,58.315,146400000.0
2009-01-22 04:36:00,58.32,58.32,58.24,58.255,112400001.0
2009-01-22 04:37:00,58.245,58.27,58.16,58.175,166600000.0
2009-01-22 04:38:00,58.18,58.22,58.16,58.16,181800000.0
2009-01-22 04:39:00,58.15,58.155,58.06,58.075,545300001.0
2009-01-22 04:40:00,58.07,58.165,58.07,58.16,85800000.0
2009-01-22 04:41:00,58.155,58.195,58.13,58.175,159400001.0
2009-01-22 04:42:00,58.175,58.225,58.165,58.205,120200000.0
2009-01-22 04:43:00,58.205,58.215,58.13,58.165,238000001.0
2009-01-22 04:44:00,58.165,58.215,58.155,58.215,193400000.0
2009-01-22 04:45:00,58.215,58.23,58.185,58.2,52999999.0
2009-01-22 04:46:00,58.195,58.205,58.19,58.2,22000000.0
2009-01-22 04:47:00,58.2,58.22,58.19,58.21,33800000.0
2009-01-22 04:48:00,58.21,58.245,58.205,58.245,201600000.0
2009-01-22 04:49:00,58.24,58.26,58.205,58.23,349399999.0
2009-01-22 04:50:00,58.235,58.275,58.225,58.27,169800000.0
2009-01-22 04:51:00,58.27,58.275,58.245,58.27,78400000.0
2009-01-22 04:52:00,58.265,58.29,58.255,58.29,134799999.0
2009-01-22 04:53:00,58.29,58.31,58.28,58.31,23800000.0
2009-01-22 04:54:00,58.31,58.38,58.295,58.38,86800000.0
2009-01-22 04:55:00,58.35,58.38,58.34,58.365,545200000.0
2009-01-22 04:56:00,58.365,58.405,58.35,58.385,299400000.0
2009-01-22 04:57:00,58.395,58.415,58.365,58.405,137200000.0
2009-01-22 04:58:00,58.41,58.42,58.385,58.385,117600001.0
2009-01-22 04:59:00,58.395,58.405,58.39,58.395,17000000.0
2009-01-22 05:00:00,58.39,58.4,58.365,58.365,64600000.0
2009-01-22 05:01:00,58.365,58.37,58.325,58.36,101000000.0
2009-01-22 05:02:00,58.345,58.365,58.34,58.345,59200001.0
2009-01-22 05:03:00,58.355,58.355,58.33,58.355,102600000.0
2009-01-22 05:04:00,58.355,58.355,58.335,58.335,177400000.0
2009-01-22 05:05:00,58.335,58.365,58.335,58.35,51600000.0
2009-01-22 05:06:00,58.35,58.37,58.335,58.335,120000000.0
2009-01-22 05:07:00,58.34,58.365,58.34,58.36,345000000.0
2009-01-22 05:08:00,58.36,58.36,58.35,58.35,89400000.0
2009-01-22 05:09:00,58.365,58.385,58.36,58.375,238000000.0
2009-01-22 05:10:00,58.375,58.39,58.375,58.38,198400000.0
2009-01-22 05:11:00,58.375,58.38,58.37,58.37,139200000.0
2009-01-22 05:12:00,58.37,58.385,58.37,58.38,18400000.0
2009-01-22 05:13:00,58.375,58.375,58.305,58.325,243000000.0
2009-01-22 05:14:00,58.315,58.325,58.295,58.295,63800000.0
2009-01-22 05:15:00,58.295,58.3,58.265,58.285,74600000.0
2009-01-22 05:16:00,58.28,58.285,58.275,58.275,19200000.0
2009-01-22 05:17:00,58.265,58.265,58.245,58.265,40400000.0
2009-01-22 05:18:00,58.265,58.275,58.24,58.24,74399999.0
2009-01-22 05:19:00,58.24,58.245,58.24,58.245,89999999.0
2009-01-22 05:20:00,58.245,58.285,58.245,58.25,138199999.0
2009-01-22 05:21:00,58.25,58.25,58.18,58.2,357199999.0
2009-01-22 05:22:00,58.205,58.225,58.18,58.185,434599997.0
2009-01-22 05:23:00,58.185,58.2,58.185,58.185,66800000.0
2009-01-22 05:24:00,58.19,58.22,58.19,58.22,45400000.0
2009-01-22 05:25:00,58.215,58.255,58.215,58.24,215800000.0
2009-01-22 05:26:00,58.235,58.245,58.23,58.23,36800000.0
2009-01-22 05:27:00,58.235,58.27,58.23,58.245,146400001.0
2009-01-22 05:28:00,58.25,58.265,58.215,58.22,328399999.0
2009-01-22 05:29:00,58.22,58.255,58.21,58.235,157200001.0
2009-01-22 05:30:00,58.23,58.29,58.23,58.29,59400000.0
2009-01-22 05:31:00,58.295,58.305,58.27,58.3,30400000.0
2009-01-22 05:32:00,58.305,58.305,58.265,58.285,64600001.0
2009-01-22 05:33:00,58.275,58.275,58.25,58.255,222199999.0
2009-01-22 05:34:00,58.255,58.255,58.215,58.225,108800001.0
2009-01-22 05:35:00,58.24,58.285,58.225,58.285,85400001.0
2009-01-22 05:36:00,58.28,58.295,58.265,58.265,16800000.0
2009-01-22 05:37:00,58.27,58.29,58.265,58.29,28600000.0
2009-01-22 05:38:00,58.29,58.345,58.29,58.33,46399999.0
2009-01-22 05:39:00,58.335,58.335,58.315,58.315,72000000.0
2009-01-22 05:40:00,58.32,58.325,58.31,58.32,13200000.0
2009-01-22 05:41:00,58.315,58.32,58.31,58.32,12200000.0
2009-01-22 05:42:00,58.315,58.34,58.315,58.34,96400001.0
2009-01-22 05:43:00,58.335,58.39,58.335,58.385,122600000.0
2009-01-22 05:44:00,58.39,58.4,58.385,58.4,13000000.0
2009-01-22 05:45:00,58.4,58.42,58.4,58.415,22000000.0
2009-01-22 05:46:00,58.41,58.415,58.365,58.365,60200000.0
2009-01-22 05:47:00,58.355,58.405,58.35,58.405,37600000.0
2009-01-22 05:48:00,58.41,58.42,58.395,58.415,38000000.0
2009-01-22 05:49:00,58.415,58.425,58.4,58.41,30000000.0
2009-01-22 05:50:00,58.415,58.42,58.395,58.415,35000000.0
2009-01-22 05:51:00,58.405,58.415,58.405,58.41,18000000.0
2009-01-22 05:52:00,58.415,58.43,58.41,58.43,20000000.0
2009-01-22 05:53:00,58.43,58.43,58.39,58.41,34600000.0
2009-01-22 05:54:00,58.405,58.405,58.38,58.385,32200000.0
2009-01-22 05:55:00,58.38,58.385,58.375,58.38,22200000.0
2009-01-22 05:56:00,58.375,58.395,58.37,58.375,22000000.0
2009-01-22 05:57:00,58.37,58.37,58.355,58.355,12000000.0
2009-01-22 05:58:00,58.36,58.36,58.355,58.36,6000000.0
2009-01-22 05:59:00,58.36,58.365,58.36,58.365,9200000.0
2009-01-22 06:00:00,58.365,58.37,58.335,58.365,67000000.0
2009-01-22 06:01:00,58.36,58.375,58.34,58.375,56400000.0
2009-01-22 06:02:00,58.375,58.375,58.37,58.375,10000000.0
2009-01-22 06:03:00,58.38,58.38,58.365,58.375,15000000.0
2009-01-22 06:04:00,58.37,58.38,58.37,58.38,7000000.0
2009-01-22 06:05:00,58.38,58.395,58.38,58.39,11800000.0
2009-01-22 06:06:00,58.395,58.45,58.395,58.425,330600000.0
2009-01-22 06:07:00,58.42,58.525,58.42,58.52,284399998.0
2009-01-22 06:08:00,58.52,58.535,58.455,58.48,336800000.0
2009-01-22 06:09:00,58.475,58.505,58.465,58.5,55400000.0
2009-01-22 06:10:00,58.505,58.53,58.5,58.52,24000000.0
2009-01-22 06:11:00,58.51,58.55,58.51,58.55,48600000.0
2009-01-22 06:12:00,58.54,58.585,58.535,58.585,32000000.0
2009-01-22 06:13:00,58.59,58.65,58.565,58.635,240400000.0
2009-01-22 06:14:00,58.63,58.695,58.625,58.685,179599999.0
2009-01-22 06:15:00,58.69,58.835,58.685,58.835,432900001.0
2009-01-22 06:16:00,58.835,58.89,58.775,58.78,476800000.0
2009-01-22 06:17:00,58.8,58.83,58.76,58.805,268800000.0
2009-01-22 06:18:00,58.805,58.815,58.755,58.76,235200001.0
2009-01-22 06:19:00,58.76,58.805,58.75,58.79,243399997.0
2009-01-22 06:20:00,58.775,58.815,58.765,58.8,308999998.0
2009-01-22 06:21:00,58.81,58.83,58.805,58.81,436199999.0
2009-01-22 06:22:00,58.815,58.835,58.755,58.755,418399999.0
2009-01-22 06:23:00,58.755,58.755,58.715,58.72,446399997.0
2009-01-22 06:24:00,58.72,58.75,58.69,58.745,139199999.0
2009-01-22 06:25:00,58.75,58.755,58.695,58.715,107600000.0
2009-01-22 06:26:00,58.705,58.735,58.68,58.735,192999998.0
2009-01-22 06:27:00,58.73,58.74,58.725,58.735,25000000.0
2009-01-22 06:28:00,58.73,58.735,58.72,58.72,22000000.0
2009-01-22 06:29:00,58.715,58.72,58.675,58.695,25600000.0
2009-01-22 06:30:00,58.685,58.695,58.665,58.665,22000000.0
2009-01-22 06:31:00,58.66,58.66,58.645,58.65,104599998.0
2009-01-22 06:32:00,58.65,58.665,58.62,58.62,91800001.0
2009-01-22 06:33:00,58.625,58.63,58.595,58.63,253800000.0
2009-01-22 06:34:00,58.63,58.645,58.615,58.64,534399988.0
2009-01-22 06:35:00,58.64,58.69,58.61,58.645,750799998.0
2009-01-22 06:36:00,58.635,58.71,58.635,58.7,380400002.0
2009-01-22 06:37:00,58.695,58.72,58.675,58.68,258400001.0
2009-01-22 06:38:00,58.685,58.695,58.62,58.695,353400004.0
2009-01-22 06:39:00,58.695,58.7,58.685,58.69,334599998.0
2009-01-22 06:40:00,58.69,58.69,58.675,58.675,161799999.0
2009-01-22 06:41:00,58.67,58.68,58.67,58.675,18600000.0
2009-01-22 06:42:00,58.68,58.68,58.62,58.63,133999999.0
2009-01-22 06:43:00,58.63,58.665,58.63,58.665,152800000.0
2009-01-22 06:44:00,58.665,58.675,58.665,58.675,7000000.0
2009-01-22 06:45:00,58.685,58.69,58.67,58.675,221600000.0
2009-01-22 06:46:00,58.675,58.675,58.655,58.655,128600000.0
2009-01-22 06:47:00,58.67,58.67,58.645,58.66,204200000.0
2009-01-22 06:48:00,58.66,58.68,58.655,58.665,188000000.0
2009-01-22 06:49:00,58.67,58.69,58.665,58.685,50800000.0
2009-01-22 06:50:00,58.705,58.785,58.705,58.76,108800000.0
2009-01-22 06:51:00,58.76,58.79,58.76,58.76,33200000.0
2009-01-22 06:52:00,58.76,58.77,58.74,58.74,109000000.0
2009-01-22 06:53:00,58.74,58.745,58.735,58.735,8000000.0
2009-01-22 06:54:00,58.74,58.74,58.715,58.725,20000000.0
2009-01-22 06:55:00,58.73,58.73,58.67,58.68,136400000.0
2009-01-22 06:56:00,58.68,58.7,58.65,58.66,127400000.0
2009-01-22 06:57:00,58.665,58.665,58.645,58.66,42200000.0
2009-01-22 06:58:00,58.665,58.71,58.66,58.705,214200000.0
2009-01-22 06:59:00,58.705,58.71,58.685,58.69,28000000.0
2009-01-22 07:00:00,58.705,58.725,58.705,58.72,41200000.0
2009-01-22 07:01:00,58.72,58.765,58.7,58.765,187200000.0
2009-01-22 07:02:00,58.765,58.765,58.74,58.76,61000000.0
2009-01-22 07:03:00,58.76,58.795,58.72,58.79,321400000.0
2009-01-22 07:04:00,58.79,58.795,58.765,58.77,280800000.0
2009-01-22 07:05:00,58.77,58.835,58.765,58.815,184200000.0
2009-01-22 07:06:00,58.81,58.81,58.765,58.79,152000000.0
2009-01-22 07:07:00,58.79,58.795,58.785,58.79,13000000.0
2009-01-22 07:08:00,58.785,58.81,58.755,58.76,54400000.0
2009-01-22 07:09:00,58.75,58.75,58.725,58.73,13000000.0
2009-01-22 07:10:00,58.73,58.73,58.715,58.73,25600000.0
2009-01-22 07:11:00,58.735,58.76,58.725,58.76,31000000.0
2009-01-22 07:12:00,58.755,58.78,58.755,58.77,25000000.0
2009-01-22 07:13:00,58.77,58.77,58.76,58.76,7000000.0
2009-01-22 07:14:00,58.755,58.755,58.745,58.745,5000000.0
2009-01-22 07:15:00,58.74,58.74,58.725,58.735,12000000.0
2009-01-22 07:16:00,58.725,58.73,58.645,58.66,99200001.0
2009-01-22 07:17:00,58.675,58.7,58.675,58.695,210800001.0
2009-01-22 07:18:00,58.695,58.705,58.685,58.695,122400000.0
2009-01-22 07:19:00,58.69,58.695,58.66,58.66,114199999.0
2009-01-22 07:20:00,58.66,58.66,58.61,58.61,333400000.0
2009-01-22 07:21:00,58.615,58.625,58.6,58.605,286199995.0
2009-01-22 07:22:00,58.605,58.605,58.525,58.525,175600000.0
2009-01-22 07:23:00,58.515,58.575,58.49,58.545,346800000.0
2009-01-22 07:24:00,58.545,58.56,58.535,58.54,201600000.0
2009-01-22 07:25:00,58.54,58.61,58.535,58.605,186799998.0
2009-01-22 07:26:00,58.61,58.62,58.58,58.585,40400000.0
2009-01-22 07:27:00,58.58,58.585,58.55,58.55,101200001.0
2009-01-22 07:28:00,58.55,58.555,58.55,58.555,11400000.0
2009-01-22 07:29:00,58.555,58.575,58.55,58.575,14000000.0
2009-01-22 07:30:00,58.57,58.57,58.55,58.55,23800000.0
2009-01-22 07:31:00,58.555,58.555,58.545,58.545,6000000.0
2009-01-22 07:32:00,58.54,58.575,58.535,58.56,65000000.0
2009-01-22 07:33:00,58.575,58.575,58.55,58.57,12000000.0
2009-01-22 07:34:00,58.565,58.58,58.545,58.575,89400000.0
2009-01-22 07:35:00,58.57,58.6,58.56,58.585,37200000.0
2009-01-22 07:36:00,58.595,58.6,58.585,58.6,50200000.0
2009-01-22 07:37:00,58.595,58.595,58.595,58.595,1000000.0
2009-01-22 07:38:00,58.61,58.61,58.57,58.58,21800000.0
2009-01-22 07:39:00,58.58,58.585,58.56,58.565,61600000.0
2009-01-22 07:40:00,58.56,58.62,58.56,58.595,47000001.0
2009-01-22 07:41:00,58.6,58.64,58.595,58.64,35000000.0
2009-01-22 07:42:00,58.635,58.675,58.63,58.65,320800000.0
2009-01-22 07:43:00,58.67,58.68,58.67,58.67,34600000.0
2009-01-22 07:44:00,58.675,58.7,58.675,58.685,26000000.0
2009-01-22 07:45:00,58.68,58.725,58.675,58.725,75600000.0
2009-01-22 07:46:00,58.725,58.725,58.71,58.71,103400000.0
2009-01-22 07:47:00,58.715,58.795,58.705,58.785,53600000.0
2009-01-22 07:48:00,58.79,58.81,58.74,58.775,84800000.0
2009-01-22 07:49:00,58.77,58.775,58.735,58.735,64000001.0
2009-01-22 07:50:00,58.745,58.745,58.665,58.705,256400000.0
2009-01-22 07:51:00,58.705,58.745,58.705,58.745,45599999.0
2009-01-22 07:52:00,58.74,58.76,58.735,58.735,20000000.0
2009-01-22 07:53:00,58.725,58.745,58.725,58.745,41600000.0
2009-01-22 07:54:00,58.755,58.76,58.74,58.74,12600000.0
2009-01-22 07:55:00,58.725,58.75,58.725,58.745,121199999.0
2009-01-22 07:56:00,58.74,58.775,58.7,58.725,151800001.0
2009-01-22 07:57:00,58.725,58.725,58.695,58.695,93400000.0
2009-01-22 07:58:00,58.695,58.695,58.61,58.615,83800000.0
2009-01-22 07:59:00,58.64,58.64,58.605,58.62,194200000.0
2009-01-22 08:00:00,58.62,58.62,58.54,58.54,127199999.0
2009-01-22 08:01:00,58.54,58.56,58.47,58.47,160999998.0
2009-01-22 08:02:00,58.46,58.54,58.45,58.525,540000000.0
2009-01-22 08:03:00,58.53,58.565,58.485,58.52,330599999.0
2009-01-22 08:04:00,58.515,58.54,58.5,58.525,132400000.0
2009-01-22 08:05:00,58.52,58.58,58.52,58.53,117000000.0
2009-01-22 08:06:00,58.525,58.53,58.47,58.505,264200000.0
2009-01-22 08:07:00,58.5,58.53,58.5,58.525,126700000.0
2009-01-22 08:08:00,58.515,58.535,58.5,58.515,96200000.0
2009-01-22 08:09:00,58.515,58.57,58.515,58.56,77000000.0
2009-01-22 08:10:00,58.56,58.59,58.56,58.585,84400001.0
2009-01-22 08:11:00,58.59,58.64,58.585,58.62,99200000.0
2009-01-22 08:12:00,58.625,58.655,58.625,58.645,155200000.0
2009-01-22 08:13:00,58.645,58.705,58.63,58.64,200600000.0
2009-01-22 08:14:00,58.64,58.67,58.64,58.665,452000006.0
2009-01-22 08:15:00,58.655,58.685,58.645,58.67,207599999.0
2009-01-22 08:16:00,58.66,58.7,58.65,58.695,280400002.0
2009-01-22 08:17:00,58.725,58.765,58.7,58.755,501599996.0
2009-01-22 08:18:00,58.76,58.775,58.74,58.74,630799990.0
2009-01-22 08:19:00,58.74,58.8,58.74,58.79,281199994.0
2009-01-22 08:20:00,58.795,58.795,58.76,58.77,61400000.0
2009-01-22 08:21:00,58.77,58.775,58.715,58.715,110600000.0
2009-01-22 08:22:00,58.715,58.715,58.6,58.6,170600000.0
2009-01-22 08:23:00,58.6,58.7,58.6,58.7,360600001.0
2009-01-22 08:24:00,58.695,58.695,58.665,58.665,194799999.0
2009-01-22 08:25:00,58.66,58.69,58.655,58.67,101599998.0
2009-01-22 08:26:00,58.675,58.7,58.665,58.7,161200000.0
2009-01-22 08:27:00,58.705,58.77,58.69,58.76,149400000.0
2009-01-22 08:28:00,58.765,58.79,58.765,58.775,317599997.0
2009-01-22 08:29:00,58.765,58.795,58.755,58.78,241399999.0
2009-01-22 08:30:00,58.77,58.78,58.76,58.775,89799999.0
2009-01-22 08:31:00,58.775,58.805,58.775,58.805,43000001.0
2009-01-22 08:32:00,58.805,58.81,58.775,58.785,352399995.0
2009-01-22 08:33:00,58.775,58.83,58.775,58.805,172600000.0
2009-01-22 08:34:00,58.805,58.815,58.79,58.8,130999999.0
2009-01-22 08:35:00,58.805,58.82,58.805,58.82,14600000.0
2009-01-22 08:36:00,58.815,58.82,58.795,58.795,238400002.0
2009-01-22 08:37:00,58.81,58.81,58.785,58.805,44400000.0
2009-01-22 08:38:00,58.805,58.815,58.78,58.815,171000000.0
2009-01-22 08:39:00,58.815,58.825,58.815,58.82,12000000.0
2009-01-22 08:40:00,58.81,58.815,58.78,58.79,37800000.0
2009-01-22 08:41:00,58.795,58.825,58.79,58.825,19000000.0
2009-01-22 08:42:00,58.83,58.83,58.82,58.82,7000000.0
2009-01-22 08:43:00,58.82,58.83,58.81,58.815,21000000.0
2009-01-22 08:44:00,58.82,58.845,58.815,58.845,13000000.0
2009-01-22 08:45:00,58.835,58.84,58.825,58.83,123800002.0
2009-01-22 08:46:00,58.835,58.915,58.835,58.89,93800001.0
2009-01-22 08:47:00,58.89,58.915,58.88,58.9,55600000.0
2009-01-22 08:48:00,58.915,58.94,58.9,58.94,30000000.0
2009-01-22 08:49:00,58.945,59.085,58.94,59.035,308600000.0
2009-01-22 08:50:00,59.03,59.08,59.015,59.065,379399998.0
2009-01-22 08:51:00,59.06,59.06,59.005,59.01,93200000.0
2009-01-22 08:52:00,59.01,59.015,58.965,58.98,132800000.0
2009-01-22 08:53:00,58.975,58.995,58.97,58.975,38400000.0
2009-01-22 08:54:00,58.985,58.99,58.965,58.965,33600000.0
2009-01-22 08:55:00,58.96,58.975,58.89,58.89,335799999.0
2009-01-22 08:56:00,58.895,58.905,58.85,58.86,173000000.0
2009-01-22 08:57:00,58.87,58.875,58.815,58.835,393999995.0
2009-01-22 08:58:00,58.84,58.84,58.77,58.78,543200001.0
2009-01-22 08:59:00,58.775,58.85,58.775,58.85,209500003.0
2009-01-22 09:00:00,58.85,58.88,58.845,58.865,121000001.0
2009-01-22 09:01:00,58.855,58.88,58.855,58.87,59600000.0
2009-01-22 09:02:00,58.87,58.87,58.83,58.835,118800000.0
2009-01-22 09:03:00,58.83,58.83,58.715,58.755,510400000.0
2009-01-22 09:04:00,58.755,58.795,58.755,58.795,446800000.0
2009-01-22 09:05:00,58.79,58.815,58.765,58.81,265700001.0
2009-01-22 09:06:00,58.81,58.855,58.795,58.855,432800000.0
2009-01-22 09:07:00,58.855,58.855,58.77,58.77,591800000.0
2009-01-22 09:08:00,58.77,58.79,58.725,58.725,803000000.0
2009-01-22 09:09:00,58.73,58.805,58.715,58.795,729800000.0
2009-01-22 09:10:00,58.805,58.815,58.76,58.77,657000001.0
2009-01-22 09:11:00,58.775,58.795,58.68,58.75,1107000002.0
2009-01-22 09:12:00,58.75,58.765,58.7,58.7,586000001.0
2009-01-22 09:13:00,58.7,58.715,58.675,58.685,643999999.0
2009-01-22 09:14:00,58.68,58.7,58.625,58.625,645600000.0
2009-01-22 09:15:00,58.64,58.66,58.59,58.64,897200000.0
2009-01-22 09:16:00,58.645,58.72,58.58,58.58,963800001.0
2009-01-22 09:17:00,58.58,58.655,58.565,58.605,1073800002.0
2009-01-22 09:18:00,58.61,58.645,58.55,58.55,737400001.0
2009-01-22 09:19:00,58.55,58.55,58.515,58.535,201599999.0
2009-01-22 09:20:00,58.54,58.55,58.495,58.54,442599999.0
2009-01-22 09:21:00,58.53,58.57,58.51,58.55,370399999.0
2009-01-22 09:22:00,58.555,58.585,58.49,58.505,418000000.0
2009-01-22 09:23:00,58.5,58.57,58.5,58.555,325400000.0
2009-01-22 09:24:00,58.555,58.64,58.54,58.63,391600001.0
2009-01-22 09:25:00,58.625,58.635,58.57,58.59,544999997.0
2009-01-22 09:26:00,58.585,58.695,58.58,58.685,360999999.0
2009-01-22 09:27:00,58.68,58.76,58.68,58.76,105800000.0
2009-01-22 09:28:00,58.76,58.795,58.715,58.72,551600000.0
2009-01-22 09:29:00,58.72,58.725,58.635,58.645,228400001.0
2009-01-22 09:30:00,58.64,58.665,58.635,58.665,239400000.0
2009-01-22 09:31:00,58.66,58.7,58.655,58.7,385800000.0
2009-01-22 09:32:00,58.7,58.7,58.645,58.69,477200000.0
2009-01-22 09:33:00,58.69,58.745,58.685,58.725,122400000.0
2009-01-22 09:34:00,58.72,58.72,58.635,58.675,123200000.0
2009-01-22 09:35:00,58.68,58.68,58.56,58.61,367200001.0
2009-01-22 09:36:00,58.595,58.655,58.58,58.625,335000000.0
2009-01-22 09:37:00,58.62,58.62,58.585,58.605,76400000.0
2009-01-22 09:38:00,58.6,58.605,58.58,58.59,210000000.0
2009-01-22 09:39:00,58.585,58.685,58.56,58.675,529800000.0
2009-01-22 09:40:00,58.68,58.715,58.62,58.645,416600000.0
2009-01-22 09:41:00,58.655,58.68,58.61,58.63,335600001.0
2009-01-22 09:42:00,58.63,58.63,58.605,58.615,83000000.0
2009-01-22 09:43:00,58.6,58.655,58.59,58.61,413600001.0
2009-01-22 09:44:00,58.625,58.665,58.585,58.66,528200000.0
2009-01-22 09:45:00,58.65,58.685,58.615,58.655,156600000.0
2009-01-22 09:46:00,58.655,58.68,58.65,58.66,99400000.0
2009-01-22 09:47:00,58.665,58.735,58.655,58.685,437199998.0
2009-01-22 09:48:00,58.685,58.745,58.62,58.71,476400000.0
2009-01-22 09:49:00,58.71,58.71,58.675,58.685,255200001.0
2009-01-22 09:50:00,58.685,58.695,58.62,58.685,294799996.0
2009-01-22 09:51:00,58.69,58.705,58.685,58.705,174900000.0
2009-01-22 09:52:00,58.7,58.715,58.685,58.685,91399999.0
2009-01-22 09:53:00,58.69,58.71,58.685,58.705,40600000.0
2009-01-22 09:54:00,58.705,58.815,58.705,58.815,161600001.0
2009-01-22 09:55:00,58.815,58.815,58.755,58.76,53200000.0
2009-01-22 09:56:00,58.755,58.785,58.74,58.785,41600000.0
2009-01-22 09:57:00,58.78,58.84,58.76,58.825,246199998.0
2009-01-22 09:58:00,58.825,58.915,58.825,58.89,444400001.0
2009-01-22 09:59:00,58.89,59.005,58.865,58.97,534699999.0
2009-01-22 10:00:00,58.965,59.035,58.96,58.96,421800001.0
2009-01-22 10:01:00,58.96,58.97,58.925,58.925,344000001.0
2009-01-22 10:02:00,58.925,58.925,58.88,58.885,322399999.0
2009-01-22 10:03:00,58.885,58.89,58.765,58.765,361599998.0
2009-01-22 10:04:00,58.78,58.88,58.76,58.88,591400002.0
2009-01-22 10:05:00,58.885,58.915,58.885,58.89,13000000.0
2009-01-22 10:06:00,58.88,58.92,58.86,58.905,154600000.0
2009-01-22 10:07:00,58.905,58.955,58.875,58.955,372800000.0
2009-01-22 10:08:00,58.95,58.98,58.945,58.965,48200000.0
2009-01-22 10:09:00,58.96,58.965,58.865,58.875,153600000.0
2009-01-22 10:10:00,58.88,58.9,58.825,58.84,354199998.0
2009-01-22 10:11:00,58.835,58.865,58.785,58.785,318399999.0
2009-01-22 10:12:00,58.78,58.805,58.725,58.725,535600000.0
2009-01-22 10:13:00,58.73,58.77,58.72,58.76,167400000.0
2009-01-22 10:14:00,58.745,58.785,58.735,58.75,264399999.0
2009-01-22 10:15:00,58.755,58.785,58.735,58.765,42000000.0
2009-01-22 10:16:00,58.775,58.775,58.74,58.765,56600000.0
2009-01-22 10:17:00,58.76,58.78,58.755,58.78,26000000.0
2009-01-22 10:18:00,58.78,58.78,58.73,58.735,42200000.0
2009-01-22 10:19:00,58.74,58.775,58.74,58.77,87799999.0
2009-01-22 10:20:00,58.775,58.815,58.775,58.805,18800000.0
2009-01-22 10:21:00,58.8,58.82,58.785,58.805,64400000.0
2009-01-22 10:22:00,58.815,58.84,58.75,58.765,104800000.0
2009-01-22 10:23:00,58.775,58.79,58.725,58.745,134000000.0
2009-01-22 10:24:00,58.74,58.765,58.71,58.76,53600000.0
2009-01-22 10:25:00,58.75,58.8,58.72,58.76,431600000.0
2009-01-22 10:26:00,58.77,58.795,58.71,58.76,425400000.0
2009-01-22 10:27:00,58.75,58.76,58.7,58.7,214800000.0
2009-01-22 10:28:00,58.7,58.705,58.6,58.6,176999999.0
2009-01-22 10:29:00,58.6,58.645,58.6,58.62,115200000.0
2009-01-22 10:30:00,58.625,58.64,58.615,58.63,165800001.0
2009-01-22 10:31:00,58.635,58.66,58.62,58.66,173000000.0
2009-01-22 10:32:00,58.645,58.66,58.64,58.655,34400000.0
2009-01-22 10:33:00,58.66,58.7,58.645,58.67,60000000.0
2009-01-22 10:34:00,58.67,58.755,58.645,58.74,70800000.0
2009-01-22 10:35:00,58.745,58.755,58.67,58.71,181799998.0
2009-01-22 10:36:00,58.695,58.725,58.68,58.7,93000000.0
2009-01-22 10:37:00,58.7,58.73,58.7,58.725,19000000.0
2009-01-22 10:38:00,58.72,58.81,58.715,58.81,84500000.0
2009-01-22 10:39:00,58.8,58.835,58.76,58.765,181000000.0
2009-01-22 10:40:00,58.765,58.77,58.735,58.76,82600000.0
2009-01-22 10:41:00,58.76,58.775,58.705,58.73,132600000.0
2009-01-22 10:42:00,58.73,58.73,58.705,58.705,81600000.0
2009-01-22 10:43:00,58.7,58.74,58.675,58.725,35200000.0
2009-01-22 10:44:00,58.735,58.765,58.725,58.765,50000000.0
2009-01-22 10:45:00,58.77,58.805,58.75,58.795,237799997.0
2009-01-22 10:46:00,58.8,58.835,58.775,58.82,263200000.0
2009-01-22 10:47:00,58.825,58.84,58.795,58.795,176399998.0
2009-01-22 10:48:00,58.805,58.82,58.77,58.78,61400000.0
2009-01-22 10:49:00,58.785,58.81,58.775,58.805,44200000.0
2009-01-22 10:50:00,58.8,58.805,58.775,58.785,117800000.0
2009-01-22 10:51:00,58.78,58.795,58.735,58.74,341600002.0
2009-01-22 10:52:00,58.735,58.775,58.73,58.775,150600000.0
2009-01-22 10:53:00,58.765,58.775,58.745,58.75,83599999.0
2009-01-22 10:54:00,58.75,58.77,58.715,58.765,73399999.0
2009-01-22 10:55:00,58.775,58.785,58.745,58.77,87199999.0
2009-01-22 10:56:00,58.775,58.785,58.75,58.78,122800000.0
2009-01-22 10:57:00,58.765,58.78,58.73,58.74,97400000.0
2009-01-22 10:58:00,58.735,58.735,58.695,58.705,41400000.0
2009-01-22 10:59:00,58.715,58.735,58.705,58.72,54000000.0
2009-01-22 11:00:00,58.71,58.71,58.665,58.68,58599999.0
2009-01-22 11:01:00,58.695,58.7,58.56,58.595,134200000.0
2009-01-22 11:02:00,58.59,58.665,58.585,58.66,62600000.0
2009-01-22 11:03:00,58.67,58.745,58.66,58.735,53000000.0
2009-01-22 11:04:00,58.73,58.785,58.72,58.785,92600000.0
2009-01-22 11:05:00,58.78,58.845,58.745,58.745,207200000.0
2009-01-22 11:06:00,58.755,58.785,58.74,58.785,61800000.0
2009-01-22 11:07:00,58.785,58.895,58.785,58.88,107199999.0
2009-01-22 11:08:00,58.865,58.975,58.85,58.935,162600000.0
2009-01-22 11:09:00,58.93,58.94,58.89,58.915,100800000.0
2009-01-22 11:10:00,58.915,58.975,58.915,58.965,264600002.0
2009-01-22 11:11:00,58.965,58.995,58.93,58.955,153400000.0
2009-01-22 11:12:00,58.955,58.96,58.895,58.9,235200000.0
2009-01-22 11:13:00,58.895,58.95,58.89,58.935,238200000.0
2009-01-22 11:14:00,58.925,58.955,58.91,58.92,234199998.0
2009-01-22 11:15:00,58.905,58.925,58.89,58.91,62000000.0
2009-01-22 11:16:00,58.9,58.91,58.87,58.905,99399999.0
2009-01-22 11:17:00,58.9,58.905,58.89,58.905,45600000.0
2009-01-22 11:18:00,58.9,58.905,58.845,58.85,108600000.0
2009-01-22 11:19:00,58.85,58.895,58.85,58.89,72200000.0
2009-01-22 11:20:00,58.895,58.895,58.84,58.84,129800000.0
2009-01-22 11:21:00,58.835,58.845,58.81,58.82,194799999.0
2009-01-22 11:22:00,58.815,58.83,58.81,58.825,203599998.0
2009-01-22 11:23:00,58.82,58.855,58.75,58.75,144800000.0
2009-01-22 11:24:00,58.745,58.765,58.72,58.72,87600000.0
2009-01-22 11:25:00,58.725,58.745,58.675,58.69,200200000.0
2009-01-22 11:26:00,58.685,58.705,58.675,58.7,44800000.0
2009-01-22 11:27:00,58.705,58.775,58.705,58.76,58400000.0
2009-01-22 11:28:00,58.765,58.765,58.74,58.745,40000000.0
2009-01-22 11:29:00,58.745,58.775,58.74,58.75,59000000.0
2009-01-22 11:30:00,58.755,58.8,58.755,58.785,103000000.0
2009-01-22 11:31:00,58.795,58.81,58.785,58.8,62800000.0
2009-01-22 11:32:00,58.795,58.82,58.755,58.765,152200000.0
2009-01-22 11:33:00,58.775,58.805,58.77,58.805,17600000.0
2009-01-22 11:34:00,58.795,58.795,58.765,58.775,57200000.0
2009-01-22 11:35:00,58.775,58.775,58.72,58.735,89999999.0
2009-01-22 11:36:00,58.735,58.735,58.705,58.71,24600000.0
2009-01-22 11:37:00,58.71,58.71,58.68,58.7,42000000.0
2009-01-22 11:38:00,58.7,58.715,58.665,58.67,53600000.0
2009-01-22 11:39:00,58.67,58.715,58.64,58.645,153200000.0
2009-01-22 11:40:00,58.645,58.645,58.63,58.64,27800000.0
2009-01-22 11:41:00,58.645,58.68,58.635,58.635,129400000.0
2009-01-22 11:42:00,58.64,58.67,58.64,58.66,29000000.0
2009-01-22 11:43:00,58.655,58.66,58.645,58.66,52600000.0
2009-01-22 11:44:00,58.66,58.66,58.63,58.64,35600000.0
2009-01-22 11:45:00,58.64,58.66,58.635,58.64,23800000.0
2009-01-22 11:46:00,58.645,58.65,58.625,58.65,44000000.0
2009-01-22 11:47:00,58.655,58.685,58.645,58.68,32000000.0
2009-01-22 11:48:00,58.685,58.685,58.66,58.675,26000000.0
2009-01-22 11:49:00,58.675,58.695,58.655,58.665,71000000.0
2009-01-22 11:50:00,58.66,58.7,58.645,58.69,91200000.0
2009-01-22 11:51:00,58.7,58.715,58.665,58.675,42400000.0
2009-01-22 11:52:00,58.68,58.72,58.68,58.72,29400000.0
2009-01-22 11:53:00,58.72,58.72,58.66,58.69,38000000.0
2009-01-22 11:54:00,58.69,58.71,58.655,58.67,37200000.0
2009-01-22 11:55:00,58.67,58.685,58.615,58.685,84400000.0
2009-01-22 11:56:00,58.695,58.695,58.655,58.655,31000000.0
2009-01-22 11:57:00,58.66,58.75,58.66,58.745,240400000.0
2009-01-22 11:58:00,58.745,58.755,58.715,58.735,50800000.0
2009-01-22 11:59:00,58.735,58.735,58.7,58.7,47200000.0
2009-01-22 12:00:00,58.7,58.715,58.7,58.7,35200001.0
2009-01-22 12:01:00,58.695,58.715,58.69,58.705,21400000.0
2009-01-22 12:02:00,58.7,58.7,58.68,58.68,40800000.0
2009-01-22 12:03:00,58.675,58.685,58.675,58.68,37800000.0
2009-01-22 12:04:00,58.68,58.685,58.67,58.67,17600000.0
2009-01-22 12:05:00,58.67,58.685,58.66,58.665,39000000.0
2009-01-22 12:06:00,58.665,58.665,58.645,58.65,79200000.0
2009-01-22 12:07:00,58.65,58.675,58.605,58.605,94000000.0
2009-01-22 12:08:00,58.605,58.625,58.6,58.625,21000000.0
2009-01-22 12:09:00,58.63,58.65,58.62,58.645,27000000.0
2009-01-22 12:10:00,58.64,58.685,58.64,58.665,53800000.0
2009-01-22 12:11:00,58.66,58.69,58.64,58.645,216400000.0
2009-01-22 12:12:00,58.65,58.675,58.62,58.635,155800002.0
2009-01-22 12:13:00,58.63,58.635,58.585,58.6,72200000.0
2009-01-22 12:14:00,58.595,58.605,58.56,58.575,229200000.0
2009-01-22 12:15:00,58.57,58.58,58.56,58.565,253799996.0
2009-01-22 12:16:00,58.57,58.58,58.55,58.565,210400000.0
2009-01-22 12:17:00,58.565,58.575,58.545,58.555,230000000.0
2009-01-22 12:18:00,58.56,58.57,58.535,58.535,62800000.0
2009-01-22 12:19:00,58.545,58.545,58.49,58.51,154600000.0
2009-01-22 12:20:00,58.505,58.57,58.495,58.55,180800000.0
2009-01-22 12:21:00,58.545,58.55,58.535,58.54,180200000.0
2009-01-22 12:22:00,58.535,58.545,58.5,58.5,383600000.0
2009-01-22 12:23:00,58.52,58.52,58.475,58.48,52399999.0
2009-01-22 12:24:00,58.475,58.49,58.47,58.47,43600000.0
2009-01-22 12:25:00,58.465,58.475,58.46,58.46,20400000.0
2009-01-22 12:26:00,58.455,58.49,58.455,58.47,137800000.0
2009-01-22 12:27:00,58.47,58.5,58.465,58.48,29800000.0
2009-01-22 12:28:00,58.485,58.485,58.43,58.43,86000000.0
2009-01-22 12:29:00,58.43,58.46,58.42,58.455,178399999.0
2009-01-22 12:30:00,58.445,58.465,58.435,58.465,131599998.0
2009-01-22 12:31:00,58.46,58.48,58.46,58.465,102400001.0
2009-01-22 12:32:00,58.465,58.47,58.42,58.445,348399998.0
2009-01-22 12:33:00,58.435,58.465,58.43,58.43,102200000.0
2009-01-22 12:34:00,58.42,58.445,58.415,58.445,66000000.0
2009-01-22 12:35:00,58.44,58.45,58.355,58.375,449199999.0
2009-01-22 12:36:00,58.375,58.39,58.33,58.39,225800000.0
2009-01-22 12:37:00,58.38,58.4,58.375,58.385,79300000.0
2009-01-22 12:38:00,58.375,58.385,58.27,58.27,182800000.0
2009-01-22 12:39:00,58.27,58.3,58.24,58.275,406200000.0
2009-01-22 12:40:00,58.27,58.305,58.26,58.295,402800000.0
2009-01-22 12:41:00,58.285,58.33,58.28,58.32,166700000.0
2009-01-22 12:42:00,58.31,58.335,58.275,58.305,290000001.0
2009-01-22 12:43:00,58.305,58.31,58.285,58.29,88200000.0
2009-01-22 12:44:00,58.29,58.39,58.29,58.385,210600000.0
2009-01-22 12:45:00,58.39,58.41,58.38,58.4,19600000.0
2009-01-22 12:46:00,58.395,58.405,58.375,58.39,111200000.0
2009-01-22 12:47:00,58.395,58.445,58.39,58.445,115000000.0
2009-01-22 12:48:00,58.44,58.44,58.375,58.38,350799999.0
2009-01-22 12:49:00,58.38,58.41,58.375,58.4,299599998.0
2009-01-22 12:50:00,58.415,58.445,58.325,58.345,321999999.0
2009-01-22 12:51:00,58.345,58.355,58.315,58.33,243399999.0
2009-01-22 12:52:00,58.34,58.355,58.32,58.32,93200000.0
2009-01-22 12:53:00,58.315,58.34,58.28,58.31,89200000.0
2009-01-22 12:54:00,58.31,58.325,58.265,58.295,490800002.0
2009-01-22 12:55:00,58.305,58.325,58.285,58.285,476399999.0
2009-01-22 12:56:00,58.285,58.32,58.245,58.32,81000000.0
2009-01-22 12:57:00,58.325,58.325,58.29,58.29,124800000.0
2009-01-22 12:58:00,58.295,58.295,58.265,58.295,37200000.0
2009-01-22 12:59:00,58.3,58.315,58.235,58.255,36600000.0
2009-01-22 13:00:00,58.27,58.27,58.2,58.245,91600000.0
2009-01-22 13:01:00,58.25,58.27,58.23,58.245,205800001.0
2009-01-22 13:02:00,58.24,58.25,58.215,58.225,48200000.0
2009-01-22 13:03:00,58.24,58.325,58.225,58.285,337600000.0
2009-01-22 13:04:00,58.295,58.33,58.22,58.22,139400000.0
2009-01-22 13:05:00,58.23,58.3,58.215,58.285,131800000.0
2009-01-22 13:06:00,58.29,58.295,58.26,58.295,450599997.0
2009-01-22 13:07:00,58.3,58.3,58.29,58.29,153400000.0
2009-01-22 13:08:00,58.285,58.325,58.285,58.31,66199999.0
2009-01-22 13:09:00,58.315,58.315,58.285,58.295,62800000.0
2009-01-22 13:10:00,58.29,58.295,58.255,58.275,116200000.0
2009-01-22 13:11:00,58.29,58.29,58.255,58.27,189400000.0
2009-01-22 13:12:00,58.27,58.27,58.235,58.24,289000001.0
2009-01-22 13:13:00,58.235,58.24,58.205,58.21,387399996.0
2009-01-22 13:14:00,58.215,58.23,58.19,58.205,543000001.0
2009-01-22 13:15:00,58.205,58.205,58.135,58.17,211800000.0
2009-01-22 13:16:00,58.17,58.185,58.135,58.16,360399998.0
2009-01-22 13:17:00,58.165,58.165,58.07,58.07,376600000.0
2009-01-22 13:18:00,58.075,58.11,58.075,58.095,51000000.0
2009-01-22 13:19:00,58.09,58.11,58.075,58.11,74400000.0
2009-01-22 13:20:00,58.105,58.12,58.09,58.11,503800000.0
2009-01-22 13:21:00,58.105,58.145,58.105,58.135,836600000.0
2009-01-22 13:22:00,58.13,58.14,58.11,58.12,246000000.0
2009-01-22 13:23:00,58.115,58.155,58.11,58.145,48800000.0
2009-01-22 13:24:00,58.14,58.15,58.11,58.115,251299999.0
2009-01-22 13:25:00,58.12,58.165,58.115,58.155,81200000.0
2009-01-22 13:26:00,58.15,58.17,58.14,58.16,110800000.0
2009-01-22 13:27:00,58.14,58.14,58.07,58.12,438800000.0
2009-01-22 13:28:00,58.115,58.16,58.1,58.16,58200000.0
2009-01-22 13:29:00,58.155,58.195,58.115,58.195,91400000.0
2009-01-22 13:30:00,58.19,58.225,58.185,58.195,169400001.0
2009-01-22 13:31:00,58.195,58.2,58.18,58.19,36400000.0
2009-01-22 13:32:00,58.19,58.195,58.12,58.125,58800000.0
2009-01-22 13:33:00,58.125,58.15,58.085,58.135,171200000.0
2009-01-22 13:34:00,58.135,58.16,58.1,58.15,615000001.0
2009-01-22 13:35:00,58.15,58.175,58.125,58.155,208000000.0
2009-01-22 13:36:00,58.15,58.215,58.14,58.215,42000000.0
2009-01-22 13:37:00,58.205,58.25,58.205,58.245,22400000.0
2009-01-22 13:38:00,58.225,58.255,58.205,58.255,157000002.0
2009-01-22 13:39:00,58.255,58.255,58.22,58.22,182800000.0
2009-01-22 13:40:00,58.22,58.28,58.22,58.265,75800000.0
2009-01-22 13:41:00,58.275,58.29,58.265,58.29,171000000.0
2009-01-22 13:42:00,58.295,58.295,58.23,58.24,198000000.0
2009-01-22 13:43:00,58.245,58.35,58.24,58.32,370199998.0
2009-01-22 13:44:00,58.32,58.335,58.295,58.295,607400001.0
2009-01-22 13:45:00,58.295,58.32,58.29,58.31,360600001.0
2009-01-22 13:46:00,58.305,58.315,58.285,58.3,401800002.0
2009-01-22 13:47:00,58.295,58.31,58.275,58.295,103800000.0
2009-01-22 13:48:00,58.295,58.295,58.265,58.265,56800001.0
2009-01-22 13:49:00,58.28,58.28,58.225,58.235,398200001.0
2009-01-22 13:50:00,58.245,58.265,58.225,58.24,682800000.0
2009-01-22 13:51:00,58.265,58.27,58.225,58.27,100600000.0
2009-01-22 13:52:00,58.26,58.26,58.225,58.245,83199998.0
2009-01-22 13:53:00,58.26,58.285,58.235,58.245,92799999.0
2009-01-22 13:54:00,58.245,58.25,58.235,58.24,14400000.0
2009-01-22 13:55:00,58.24,58.24,58.205,58.205,60200000.0
2009-01-22 13:56:00,58.21,58.215,58.195,58.205,27600000.0
2009-01-22 13:57:00,58.21,58.22,58.195,58.21,45200001.0
2009-01-22 13:58:00,58.21,58.24,58.2,58.22,69200000.0
2009-01-22 13:59:00,58.22,58.225,58.195,58.205,85400001.0
2009-01-22 14:00:00,58.195,58.22,58.175,58.175,147800000.0
2009-01-22 14:01:00,58.18,58.205,58.17,58.205,27800000.0
2009-01-22 14:02:00,58.21,58.215,58.195,58.215,20800000.0
2009-01-22 14:03:00,58.22,58.23,58.19,58.195,133999998.0
2009-01-22 14:04:00,58.2,58.215,58.195,58.195,147800000.0
2009-01-22 14:05:00,58.195,58.21,58.175,58.185,105599999.0
2009-01-22 14:06:00,58.19,58.19,58.185,58.185,7000000.0
2009-01-22 14:07:00,58.19,58.21,58.185,58.2,7000000.0
2009-01-22 14:08:00,58.2,58.205,58.2,58.205,5000000.0
2009-01-22 14:09:00,58.2,58.205,58.195,58.205,11600000.0
2009-01-22 14:10:00,58.2,58.2,58.185,58.185,85200001.0
2009-01-22 14:11:00,58.185,58.205,58.185,58.2,98199999.0
2009-01-22 14:12:00,58.185,58.19,58.175,58.19,64400001.0
2009-01-22 14:13:00,58.19,58.19,58.17,58.175,86400000.0
2009-01-22 14:14:00,58.17,58.185,58.17,58.185,108000001.0
2009-01-22 14:15:00,58.185,58.245,58.18,58.225,183000002.0
2009-01-22 14:16:00,58.23,58.24,58.215,58.24,161000001.0
2009-01-22 14:17:00,58.24,58.255,58.23,58.235,31400000.0
2009-01-22 14:18:00,58.255,58.26,58.255,58.26,5000000.0
2009-01-22 14:19:00,58.255,58.27,58.25,58.27,7000000.0
2009-01-22 14:20:00,58.265,58.305,58.265,58.3,203199998.0
2009-01-22 14:21:00,58.305,58.32,58.3,58.32,46200000.0
2009-01-22 14:22:00,58.315,58.315,58.28,58.29,116000000.0
2009-01-22 14:23:00,58.29,58.3,58.285,58.285,190400000.0
2009-01-22 14:24:00,58.295,58.315,58.295,58.3,19600000.0
2009-01-22 14:25:00,58.305,58.32,58.295,58.3,10000000.0
2009-01-22 14:26:00,58.295,58.325,58.29,58.295,167400000.0
2009-01-22 14:27:00,58.3,58.31,58.275,58.31,275200000.0
2009-01-22 14:28:00,58.31,58.315,58.275,58.275,68400000.0
2009-01-22 14:29:00,58.28,58.285,58.275,58.275,7000000.0
2009-01-22 14:30:00,58.275,58.28,58.26,58.265,22800000.0
2009-01-22 14:31:00,58.26,58.265,58.26,58.265,7000000.0
2009-01-22 14:32:00,58.255,58.255,58.225,58.225,15000000.0
2009-01-22 14:33:00,58.22,58.23,58.215,58.22,34400000.0
2009-01-22 14:34:00,58.22,58.26,58.205,58.205,47600000.0
2009-01-22 14:35:00,58.21,58.21,58.205,58.21,5000000.0
2009-01-22 14:36:00,58.205,58.21,58.205,58.21,4000000.0
2009-01-22 14:37:00,58.215,58.24,58.21,58.24,104200000.0
2009-01-22 14:38:00,58.245,58.255,58.245,58.25,77600000.0
2009-01-22 14:39:00,58.255,58.28,58.25,58.28,13000000.0
2009-01-22 14:40:00,58.28,58.285,58.27,58.275,14000000.0
2009-01-22 14:41:00,58.28,58.3,58.275,58.275,16000000.0
2009-01-22 14:42:00,58.305,58.395,58.3,58.375,92000000.0
2009-01-22 14:43:00,58.375,58.39,58.345,58.37,100999999.0
2009-01-22 14:44:00,58.37,58.37,58.365,58.365,15000000.0
2009-01-22 14:45:00,58.365,58.365,58.295,58.325,212000000.0
2009-01-22 14:46:00,58.325,58.34,58.32,58.34,95200000.0
2009-01-22 14:47:00,58.345,58.345,58.31,58.315,68000000.0
2009-01-22 14:48:00,58.31,58.325,58.28,58.325,96400000.0
2009-01-22 14:49:00,58.325,58.37,58.325,58.365,179600000.0
2009-01-22 14:50:00,58.365,58.39,58.36,58.365,46900000.0
2009-01-22 14:51:00,58.37,58.37,58.345,58.355,53000000.0
2009-01-22 14:52:00,58.355,58.41,58.355,58.39,48800000.0
2009-01-22 14:53:00,58.38,58.39,58.365,58.385,115200000.0
2009-01-22 14:54:00,58.38,58.385,58.355,58.36,25000000.0
2009-01-22 14:55:00,58.36,58.38,58.355,58.355,24000000.0
2009-01-22 14:56:00,58.355,58.365,58.35,58.36,28800000.0
2009-01-22 14:57:00,58.36,58.36,58.335,58.355,23800000.0
2009-01-22 14:58:00,58.35,58.355,58.335,58.34,30000000.0
2009-01-22 14:59:00,58.34,58.35,58.245,58.255,79600000.0
2009-01-22 15:00:00,58.25,58.25,58.12,58.14,218800000.0
2009-01-22 15:01:00,58.135,58.14,58.07,58.1,129600000.0
2009-01-22 15:02:00,58.09,58.1,58.025,58.075,151400000.0
2009-01-22 15:03:00,58.075,58.13,58.07,58.115,283200001.0
2009-01-22 15:04:00,58.115,58.17,58.115,58.165,34000000.0
2009-01-22 15:05:00,58.17,58.17,58.15,58.155,37000000.0
2009-01-22 15:06:00,58.165,58.165,58.125,58.125,44000000.0
2009-01-22 15:07:00,58.12,58.145,58.095,58.145,68400000.0
2009-01-22 15:08:00,58.14,58.14,58.09,58.115,53400000.0
2009-01-22 15:09:00,58.11,58.145,58.09,58.12,124200000.0
2009-01-22 15:10:00,58.12,58.145,58.12,58.125,28600000.0
2009-01-22 15:11:00,58.125,58.18,58.1,58.155,148200000.0
2009-01-22 15:12:00,58.155,58.175,58.135,58.155,78000000.0
2009-01-22 15:13:00,58.155,58.2,58.105,58.15,256500000.0
2009-01-22 15:14:00,58.145,58.145,58.045,58.05,94600000.0
2009-01-22 15:15:00,58.055,58.125,58.04,58.11,110200000.0
2009-01-22 15:16:00,58.11,58.125,58.03,58.03,144700002.0
2009-01-22 15:17:00,58.005,58.01,57.9,57.93,264600001.0
2009-01-22 15:18:00,57.93,57.93,57.85,57.85,271000000.0
2009-01-22 15:19:00,57.855,57.89,57.855,57.865,177200000.0
2009-01-22 15:20:00,57.87,57.97,57.865,57.905,207399999.0
2009-01-22 15:21:00,57.905,57.97,57.905,57.92,214400000.0
2009-01-22 15:22:00,57.915,57.95,57.85,57.85,314400000.0
2009-01-22 15:23:00,57.855,57.86,57.815,57.83,80999999.0
2009-01-22 15:24:00,57.835,57.84,57.805,57.81,90800000.0
2009-01-22 15:25:00,57.81,57.84,57.73,57.745,180999999.0
2009-01-22 15:26:00,57.745,57.815,57.745,57.79,160199999.0
2009-01-22 15:27:00,57.795,57.805,57.785,57.805,30000000.0
2009-01-22 15:28:00,57.81,57.845,57.8,57.8,439400000.0
2009-01-22 15:29:00,57.795,57.81,57.785,57.805,796600000.0
2009-01-22 15:30:00,57.805,57.815,57.725,57.74,305400002.0
2009-01-22 15:31:00,57.735,57.755,57.66,57.69,203199998.0
2009-01-22 15:32:00,57.7,57.7,57.605,57.605,171599998.0
2009-01-22 15:33:00,57.61,57.65,57.535,57.535,152299999.0
2009-01-22 15:34:00,57.54,57.605,57.54,57.6,92999999.0
2009-01-22 15:35:00,57.615,57.705,57.605,57.675,221600000.0
2009-01-22 15:36:00,57.675,57.73,57.655,57.72,164400000.0
2009-01-22 15:37:00,57.725,57.765,57.715,57.75,404099999.0
2009-01-22 15:38:00,57.745,57.81,57.72,57.77,236499999.0
2009-01-22 15:39:00,57.76,57.805,57.73,57.735,121000000.0
2009-01-22 15:40:00,57.735,57.75,57.7,57.73,121700000.0
2009-01-22 15:41:00,57.74,57.75,57.715,57.75,82000000.0
2009-01-22 15:42:00,57.755,57.755,57.645,57.655,466400001.0
2009-01-22 15:43:00,57.66,57.67,57.61,57.65,170200000.0
2009-01-22 15:44:00,57.66,57.755,57.66,57.735,68400000.0
2009-01-22 15:45:00,57.73,57.735,57.67,57.69,178600000.0
2009-01-22 15:46:00,57.685,57.715,57.675,57.685,219599999.0
2009-01-22 15:47:00,57.685,57.71,57.66,57.68,249000000.0
2009-01-22 15:48:00,57.675,57.715,57.59,57.61,244000000.0
2009-01-22 15:49:00,57.6,57.635,57.6,57.615,100000000.0
2009-01-22 15:50:00,57.615,57.615,57.555,57.585,113600000.0
2009-01-22 15:51:00,57.59,57.625,57.56,57.62,71000000.0
2009-01-22 15:52:00,57.615,57.63,57.58,57.58,83699999.0
2009-01-22 15:53:00,57.57,57.67,57.565,57.67,156200001.0
2009-01-22 15:54:00,57.675,57.73,57.61,57.63,80200000.0
2009-01-22 15:55:00,57.63,57.675,57.575,57.6,116800000.0
2009-01-22 15:56:00,57.595,57.625,57.595,57.62,27600000.0
2009-01-22 15:57:00,57.625,57.78,57.625,57.775,249400000.0
2009-01-22 15:58:00,57.775,57.785,57.71,57.72,256400002.0
2009-01-22 15:59:00,57.725,57.81,57.725,57.81,144800000.0
2009-01-22 16:00:00,57.815,57.88,57.795,57.865,198000000.0
2009-01-22 16:01:00,57.875,57.875,57.61,57.61,360600001.0
2009-01-22 16:02:00,57.61,57.735,57.56,57.665,237400000.0
2009-01-22 16:03:00,57.655,57.705,57.635,57.68,381200001.0
2009-01-22 16:04:00,57.68,57.68,57.59,57.59,439000001.0
2009-01-22 16:05:00,57.58,57.625,57.555,57.585,323400000.0
2009-01-22 16:06:00,57.575,57.575,57.52,57.54,190800000.0
2009-01-22 16:07:00,57.54,57.565,57.49,57.525,172900000.0
2009-01-22 16:08:00,57.52,57.6,57.5,57.6,129300000.0
2009-01-22 16:09:00,57.595,57.595,57.52,57.52,97600000.0
2009-01-22 16:10:00,57.525,57.555,57.48,57.555,53000000.0
2009-01-22 16:11:00,57.545,57.595,57.49,57.5,222400000.0
2009-01-22 16:12:00,57.49,57.57,57.48,57.505,126200000.0
2009-01-22 16:13:00,57.51,57.56,57.495,57.515,181800000.0
2009-01-22 16:14:00,57.52,57.575,57.48,57.55,100800000.0
2009-01-22 16:15:00,57.555,57.57,57.495,57.53,132000000.0
2009-01-22 16:16:00,57.525,57.62,57.525,57.61,99200000.0
2009-01-22 16:17:00,57.605,57.61,57.58,57.61,91200000.0
2009-01-22 16:18:00,57.605,57.65,57.58,57.645,219400000.0
2009-01-22 16:19:00,57.645,57.76,57.645,57.76,211200000.0
2009-01-22 16:20:00,57.755,57.77,57.705,57.75,171600000.0
2009-01-22 16:21:00,57.755,57.77,57.705,57.76,349200000.0
2009-01-22 16:22:00,57.755,57.78,57.695,57.71,136400000.0
2009-01-22 16:23:00,57.705,57.715,57.67,57.685,107400000.0
2009-01-22 16:24:00,57.685,57.705,57.635,57.695,82200000.0
2009-01-22 16:25:00,57.7,57.715,57.565,57.58,107200000.0
2009-01-22 16:26:00,57.58,57.655,57.58,57.615,171400000.0
2009-01-22 16:27:00,57.62,57.625,57.55,57.55,57400000.0
2009-01-22 16:28:00,57.555,57.565,57.475,57.475,57600000.0
2009-01-22 16:29:00,57.48,57.56,57.48,57.56,104800000.0
2009-01-22 16:30:00,57.585,57.63,57.515,57.515,185600000.0
2009-01-22 16:31:00,57.51,57.58,57.495,57.575,82400000.0
2009-01-22 16:32:00,57.57,57.595,57.535,57.55,89400001.0
2009-01-22 16:33:00,57.55,57.595,57.515,57.595,48600000.0
2009-01-22 16:34:00,57.595,57.69,57.555,57.69,140000000.0
2009-01-22 16:35:00,57.7,57.75,57.63,57.635,267200000.0
2009-01-22 16:36:00,57.65,57.77,57.64,57.75,213400000.0
2009-01-22 16:37:00,57.74,57.795,57.72,57.78,155000000.0
2009-01-22 16:38:00,57.77,57.785,57.7,57.72,258200000.0
2009-01-22 16:39:00,57.725,57.735,57.65,57.69,243200000.0
2009-01-22 16:40:00,57.695,57.775,57.65,57.675,186200000.0
2009-01-22 16:41:00,57.7,57.7,57.65,57.66,87800000.0
2009-01-22 16:42:00,57.655,57.765,57.655,57.73,164000000.0
2009-01-22 16:43:00,57.735,57.74,57.64,57.675,119600000.0
2009-01-22 16:44:00,57.675,57.72,57.61,57.635,90600000.0
2009-01-22 16:45:00,57.63,57.635,57.435,57.465,132400000.0
2009-01-22 16:46:00,57.465,57.515,57.445,57.495,88800000.0
2009-01-22 16:47:00,57.495,57.505,57.46,57.49,80500000.0
2009-01-22 16:48:00,57.485,57.55,57.485,57.535,65600000.0
2009-01-22 16:49:00,57.535,57.54,57.495,57.495,57000000.0
2009-01-22 16:50:00,57.5,57.52,57.44,57.49,108400000.0
2009-01-22 16:51:00,57.5,57.55,57.48,57.55,69200000.0
2009-01-22 16:52:00,57.56,57.615,57.555,57.585,94200000.0
2009-01-22 16:53:00,57.585,57.67,57.585,57.67,132000000.0
2009-01-22 16:54:00,57.665,57.715,57.645,57.705,79800000.0
2009-01-22 16:55:00,57.715,57.75,57.68,57.74,191600000.0
2009-01-22 16:56:00,57.755,57.825,57.675,57.695,204000000.0
2009-01-22 16:57:00,57.7,57.745,57.69,57.7,143800000.0
2009-01-22 16:58:00,57.72,57.825,57.705,57.775,196800000.0
2009-01-22 16:59:00,57.765,57.825,57.69,57.8,155800000.0
2009-01-22 17:00:00,57.785,57.855,57.77,57.855,330800000.0
2009-01-22 17:01:00,57.86,57.92,57.815,57.87,213400000.0
2009-01-22 17:02:00,57.865,58.035,57.86,58.0,233400000.0
2009-01-22 17:03:00,58.005,58.01,57.87,57.915,293200000.0
2009-01-22 17:04:00,57.915,57.915,57.785,57.81,188400000.0
2009-01-22 17:05:00,57.815,57.865,57.815,57.83,172600000.0
2009-01-22 17:06:00,57.835,57.855,57.725,57.725,195400000.0
2009-01-22 17:07:00,57.725,57.725,57.57,57.575,155200000.0
2009-01-22 17:08:00,57.56,57.69,57.55,57.69,84000000.0
2009-01-22 17:09:00,57.69,57.755,57.665,57.68,128400000.0
2009-01-22 17:10:00,57.685,57.705,57.625,57.645,97100000.0
2009-01-22 17:11:00,57.64,57.715,57.64,57.675,104000000.0
2009-01-22 17:12:00,57.67,57.785,57.67,57.765,81800000.0
2009-01-22 17:13:00,57.77,57.77,57.675,57.71,142000000.0
2009-01-22 17:14:00,57.71,57.71,57.635,57.635,90000000.0
2009-01-22 17:15:00,57.645,57.705,57.635,57.645,98800000.0
2009-01-22 17:16:00,57.64,57.745,57.605,57.745,114200000.0
2009-01-22 17:17:00,57.73,57.74,57.625,57.63,200000000.0
2009-01-22 17:18:00,57.63,57.67,57.63,57.655,77000000.0
2009-01-22 17:19:00,57.645,57.735,57.63,57.735,100600000.0
2009-01-22 17:20:00,57.72,57.84,57.72,57.785,195400000.0
2009-01-22 17:21:00,57.79,57.815,57.71,57.775,275000000.0
2009-01-22 17:22:00,57.785,57.795,57.76,57.77,133800001.0
2009-01-22 17:23:00,57.77,57.775,57.72,57.76,106400000.0
2009-01-22 17:24:00,57.765,57.775,57.67,57.67,129200000.0
2009-01-22 17:25:00,57.675,57.745,57.665,57.745,75600000.0
2009-01-22 17:26:00,57.74,57.76,57.74,57.76,35600000.0
2009-01-22 17:27:00,57.75,57.775,57.705,57.74,75400000.0
2009-01-22 17:28:00,57.735,57.84,57.71,57.835,101400000.0
2009-01-22 17:29:00,57.81,57.81,57.69,57.75,262800000.0
2009-01-22 17:30:00,57.74,57.75,57.64,57.655,205400000.0
2009-01-22 17:31:00,57.65,57.74,57.63,57.69,353800000.0
2009-01-22 17:32:00,57.68,57.735,57.65,57.695,288800000.0
2009-01-22 17:33:00,57.7,57.705,57.625,57.65,112400000.0
2009-01-22 17:34:00,57.655,57.675,57.615,57.635,204800000.0
2009-01-22 17:35:00,57.635,57.675,57.615,57.665,107000000.0
2009-01-22 17:36:00,57.665,57.7,57.655,57.67,93400000.0
2009-01-22 17:37:00,57.665,57.68,57.635,57.645,125800000.0
2009-01-22 17:38:00,57.64,57.665,57.625,57.635,137600000.0
2009-01-22 17:39:00,57.635,57.675,57.63,57.66,61000000.0
2009-01-22 17:40:00,57.66,57.66,57.59,57.645,118200000.0
2009-01-22 17:41:00,57.64,57.675,57.61,57.66,113200000.0
2009-01-22 17:42:00,57.665,57.67,57.63,57.66,42800000.0
2009-01-22 17:43:00,57.655,57.655,57.62,57.645,49200000.0
2009-01-22 17:44:00,57.645,57.7,57.645,57.655,104000000.0
2009-01-22 17:45:00,57.655,57.66,57.635,57.64,52600000.0
2009-01-22 17:46:00,57.635,57.655,57.625,57.645,49600000.0
2009-01-22 17:47:00,57.65,57.705,57.645,57.67,126600000.0
2009-01-22 17:48:00,57.66,57.765,57.66,57.755,65600000.0
2009-01-22 17:49:00,57.76,57.76,57.715,57.74,61800000.0
2009-01-22 17:50:00,57.735,57.735,57.69,57.725,80600000.0
2009-01-22 17:51:00,57.72,57.79,57.72,57.79,60800000.0
2009-01-22 17:52:00,57.79,57.9,57.79,57.9,158000000.0
2009-01-22 17:53:00,57.9,57.96,57.9,57.905,151000000.0
2009-01-22 17:54:00,57.905,57.925,57.875,57.91,112800000.0
2009-01-22 17:55:00,57.905,57.975,57.905,57.905,229800000.0
2009-01-22 17:56:00,57.9,57.91,57.845,57.88,241000000.0
2009-01-22 17:57:00,57.905,57.915,57.9,57.9,28800000.0
2009-01-22 17:58:00,57.89,57.91,57.87,57.9,142000000.0
2009-01-22 17:59:00,57.9,57.97,57.88,57.94,84200000.0
2009-01-22 18:00:00,57.945,57.945,57.74,57.74,156000000.0
2009-01-22 18:01:00,57.75,57.755,57.635,57.645,209400000.0
2009-01-22 18:02:00,57.64,57.64,57.525,57.56,212000000.0
2009-01-22 18:03:00,57.55,57.695,57.55,57.695,124000000.0
2009-01-22 18:04:00,57.685,57.685,57.62,57.625,91800000.0
2009-01-22 18:05:00,57.62,57.645,57.59,57.64,72800000.0
2009-01-22 18:06:00,57.64,57.665,57.64,57.645,63200000.0
2009-01-22 18:07:00,57.645,57.73,57.645,57.685,162000000.0
2009-01-22 18:08:00,57.685,57.73,57.66,57.665,165400000.0
2009-01-22 18:09:00,57.665,57.79,57.665,57.755,165399999.0
2009-01-22 18:10:00,57.745,57.745,57.68,57.725,224800000.0
2009-01-22 18:11:00,57.725,57.78,57.725,57.78,162200000.0
2009-01-22 18:12:00,57.79,57.855,57.765,57.765,140400000.0
2009-01-22 18:13:00,57.76,57.83,57.76,57.82,99400000.0
2009-01-22 18:14:00,57.82,57.83,57.79,57.82,81800000.0
2009-01-22 18:15:00,57.815,57.865,57.79,57.86,69600000.0
2009-01-22 18:16:00,57.855,57.87,57.84,57.86,70400000.0
2009-01-22 18:17:00,57.855,57.905,57.855,57.9,52800000.0
2009-01-22 18:18:00,57.88,57.92,57.87,57.915,68800000.0
2009-01-22 18:19:00,57.91,57.955,57.88,57.925,96600000.0
2009-01-22 18:20:00,57.93,57.98,57.895,57.98,139000000.0
2009-01-22 18:21:00,57.965,58.01,57.9,58.01,148000000.0
2009-01-22 18:22:00,58.025,58.17,58.025,58.145,151400000.0
2009-01-22 18:23:00,58.15,58.235,58.15,58.195,100400000.0
2009-01-22 18:24:00,58.185,58.295,58.18,58.18,234600000.0
2009-01-22 18:25:00,58.18,58.495,58.155,58.43,247600000.0
2009-01-22 18:26:00,58.43,58.43,58.32,58.425,268200000.0
2009-01-22 18:27:00,58.425,58.68,58.425,58.58,398400000.0
2009-01-22 18:28:00,58.6,58.6,58.465,58.47,369800000.0
2009-01-22 18:29:00,58.475,58.495,58.445,58.475,324200000.0
2009-01-22 18:30:00,58.475,58.475,58.41,58.42,499100000.0
2009-01-22 18:31:00,58.415,58.425,58.3,58.3,349600000.0
2009-01-22 18:32:00,58.305,58.325,58.25,58.32,314200000.0
2009-01-22 18:33:00,58.325,58.33,58.185,58.19,302600000.0
2009-01-22 18:34:00,58.19,58.28,58.185,58.28,294400000.0
2009-01-22 18:35:00,58.28,58.325,58.25,58.255,280000000.0
2009-01-22 18:36:00,58.255,58.275,58.18,58.22,296800000.0
2009-01-22 18:37:00,58.23,58.23,57.91,57.945,383800000.0
2009-01-22 18:38:00,57.95,58.04,57.94,58.03,238800000.0
2009-01-22 18:39:00,58.025,58.05,58.02,58.04,79400000.0
2009-01-22 18:40:00,58.04,58.04,57.985,58.03,143600000.0
2009-01-22 18:41:00,58.035,58.06,58.015,58.03,125200000.0
2009-01-22 18:42:00,58.03,58.08,58.0,58.0,125800000.0
2009-01-22 18:43:00,58.005,58.005,57.88,57.88,328800000.0
2009-01-22 18:44:00,57.885,57.93,57.875,57.875,198900000.0
2009-01-22 18:45:00,57.87,57.925,57.87,57.915,241600000.0
2009-01-22 18:46:00,57.92,57.995,57.915,57.985,174000000.0
2009-01-22 18:47:00,57.98,58.0,57.97,57.97,50600000.0
2009-01-22 18:48:00,57.975,57.99,57.96,57.98,53400000.0
2009-01-22 18:49:00,58.005,58.055,57.995,58.03,198000000.0
2009-01-22 18:50:00,58.02,58.07,58.0,58.04,67000000.0
2009-01-22 18:51:00,58.04,58.07,57.995,58.045,188600000.0
2009-01-22 18:52:00,58.05,58.075,58.04,58.055,146800000.0
2009-01-22 18:53:00,58.05,58.095,58.04,58.085,113400000.0
2009-01-22 18:54:00,58.095,58.16,58.085,58.12,127400000.0
2009-01-22 18:55:00,58.115,58.12,57.99,58.025,213800000.0
2009-01-22 18:56:00,58.03,58.045,58.015,58.02,41600000.0
2009-01-22 18:57:00,58.01,58.015,57.97,57.975,52600000.0
2009-01-22 18:58:00,57.98,58.01,57.98,58.005,39600000.0
2009-01-22 18:59:00,58.01,58.035,57.93,57.98,98600000.0
2009-01-22 19:00:00,57.97,57.995,57.955,57.97,171600000.0
2009-01-22 19:01:00,57.97,58.045,57.97,58.045,119000000.0
2009-01-22 19:02:00,58.05,58.135,58.05,58.115,218000000.0
2009-01-22 19:03:00,58.115,58.22,58.09,58.2,254600000.0
2009-01-22 19:04:00,58.2,58.2,58.045,58.045,179600000.0
2009-01-22 19:05:00,58.045,58.065,57.98,57.985,231200000.0
2009-01-22 19:06:00,57.985,58.0,57.945,57.985,245400000.0
2009-01-22 19:07:00,57.985,58.015,57.985,58.005,130600000.0
2009-01-22 19:08:00,58.01,58.045,58.01,58.025,52200000.0
2009-01-22 19:09:00,58.025,58.08,58.025,58.07,62600000.0
2009-01-22 19:10:00,58.065,58.09,58.05,58.085,47200000.0
2009-01-22 19:11:00,58.1,58.115,58.09,58.09,33400000.0
2009-01-22 19:12:00,58.09,58.105,58.065,58.08,38000000.0
2009-01-22 19:13:00,58.085,58.09,58.065,58.075,37800000.0
2009-01-22 19:14:00,58.07,58.075,58.035,58.04,58600000.0
2009-01-22 19:15:00,58.035,58.17,58.035,58.145,206000000.0
2009-01-22 19:16:00,58.15,58.15,58.105,58.105,77800000.0
2009-01-22 19:17:00,58.09,58.165,58.09,58.16,49200000.0
2009-01-22 19:18:00,58.16,58.195,58.16,58.19,35600000.0
2009-01-22 19:19:00,58.19,58.195,58.18,58.19,21600000.0
2009-01-22 19:20:00,58.19,58.195,58.185,58.195,14600000.0
2009-01-22 19:21:00,58.2,58.245,58.145,58.155,121000000.0
2009-01-22 19:22:00,58.155,58.19,58.14,58.19,218800000.0
2009-01-22 19:23:00,58.185,58.19,58.115,58.145,112000000.0
2009-01-22 19:24:00,58.145,58.15,58.095,58.105,39600000.0
2009-01-22 19:25:00,58.105,58.115,58.09,58.09,31200000.0
2009-01-22 19:26:00,58.1,58.125,58.1,58.12,61800000.0
2009-01-22 19:27:00,58.12,58.145,58.105,58.14,35800000.0
2009-01-22 19:28:00,58.14,58.195,58.125,58.19,188600000.0
2009-01-22 19:29:00,58.195,58.275,58.195,58.25,64800000.0
2009-01-22 19:30:00,58.245,58.245,58.05,58.09,216200000.0
2009-01-22 19:31:00,58.105,58.105,58.04,58.07,181000000.0
2009-01-22 19:32:00,58.065,58.09,58.065,58.08,63400000.0
2009-01-22 19:33:00,58.08,58.225,58.08,58.205,134200000.0
2009-01-22 19:34:00,58.21,58.235,58.17,58.2,177000000.0
2009-01-22 19:35:00,58.195,58.27,58.165,58.185,271600000.0
2009-01-22 19:36:00,58.185,58.25,58.185,58.245,70000000.0
2009-01-22 19:37:00,58.24,58.29,58.24,58.285,64200000.0
2009-01-22 19:38:00,58.275,58.32,58.26,58.28,214800000.0
2009-01-22 19:39:00,58.28,58.295,58.245,58.27,95000000.0
2009-01-22 19:40:00,58.27,58.33,58.245,58.27,152600000.0
2009-01-22 19:41:00,58.275,58.31,58.27,58.3,91600000.0
2009-01-22 19:42:00,58.3,58.365,58.29,58.365,68200000.0
2009-01-22 19:43:00,58.37,58.385,58.34,58.365,61000000.0
2009-01-22 19:44:00,58.365,58.365,58.34,58.34,50800000.0
2009-01-22 19:45:00,58.34,58.34,58.295,58.295,70200000.0
2009-01-22 19:46:00,58.295,58.295,58.285,58.29,13600000.0
2009-01-22 19:47:00,58.29,58.43,58.29,58.425,88000000.0
2009-01-22 19:48:00,58.445,58.525,58.4,58.525,221000000.0
2009-01-22 19:49:00,58.515,58.515,58.47,58.51,162800000.0
2009-01-22 19:50:00,58.515,58.52,58.49,58.495,92800000.0
2009-01-22 19:51:00,58.49,58.51,58.49,58.51,78000000.0
2009-01-22 19:52:00,58.505,58.525,58.495,58.515,54400000.0
2009-01-22 19:53:00,58.51,58.51,58.455,58.46,107200000.0
2009-01-22 19:54:00,58.46,58.495,58.455,58.48,124000000.0
2009-01-22 19:55:00,58.48,58.5,58.445,58.445,207200000.0
2009-01-22 19:56:00,58.44,58.485,58.435,58.44,213600000.0
2009-01-22 19:57:00,58.445,58.445,58.38,58.38,144400000.0
2009-01-22 19:58:00,58.38,58.39,58.37,58.385,51000000.0
2009-01-22 19:59:00,58.385,58.4,58.375,58.395,56600000.0
2009-01-22 20:00:00,58.405,58.41,58.36,58.41,92200000.0
2009-01-22 20:01:00,58.405,58.41,58.385,58.385,94000000.0
2009-01-22 20:02:00,58.385,58.425,58.38,58.415,123200000.0
2009-01-22 20:03:00,58.42,58.44,58.405,58.43,150800000.0
2009-01-22 20:04:00,58.425,58.505,58.42,58.495,118400000.0
2009-01-22 20:05:00,58.505,58.51,58.475,58.475,35800000.0
2009-01-22 20:06:00,58.48,58.5,58.46,58.47,37600000.0
2009-01-22 20:07:00,58.47,58.47,58.425,58.435,69600000.0
2009-01-22 20:08:00,58.43,58.46,58.405,58.405,69200000.0
2009-01-22 20:09:00,58.41,58.43,58.38,58.385,100200000.0
2009-01-22 20:10:00,58.385,58.385,58.325,58.325,99800000.0
2009-01-22 20:11:00,58.325,58.325,58.28,58.3,71600000.0
2009-01-22 20:12:00,58.305,58.315,58.3,58.305,27400000.0
2009-01-22 20:13:00,58.3,58.305,58.285,58.29,46400000.0
2009-01-22 20:14:00,58.285,58.3,58.28,58.285,51800000.0
2009-01-22 20:15:00,58.29,58.365,58.29,58.355,126800000.0
2009-01-22 20:16:00,58.355,58.355,58.275,58.275,71400000.0
2009-01-22 20:17:00,58.285,58.35,58.285,58.35,104400000.0
2009-01-22 20:18:00,58.355,58.39,58.34,58.37,246200000.0
2009-01-22 20:19:00,58.37,58.37,58.355,58.36,18600000.0
2009-01-22 20:20:00,58.355,58.375,58.31,58.335,154800000.0
2009-01-22 20:21:00,58.335,58.335,58.275,58.275,160400000.0
2009-01-22 20:22:00,58.28,58.285,58.245,58.255,108800000.0
2009-01-22 20:23:00,58.26,58.26,58.18,58.195,126400000.0
2009-01-22 20:24:00,58.195,58.2,58.135,58.18,108800000.0
2009-01-22 20:25:00,58.175,58.21,58.17,58.21,21200000.0
2009-01-22 20:26:00,58.2,58.25,58.2,58.24,82200000.0
2009-01-22 20:27:00,58.235,58.235,58.225,58.23,21800000.0
2009-01-22 20:28:00,58.23,58.345,58.23,58.345,79400000.0
2009-01-22 20:29:00,58.345,58.4,58.285,58.285,159000000.0
2009-01-22 20:30:00,58.275,58.275,58.235,58.235,112800000.0
2009-01-22 20:31:00,58.235,58.27,58.2,58.255,304600000.0
2009-01-22 20:32:00,58.27,58.27,58.195,58.21,46000000.0
2009-01-22 20:33:00,58.215,58.295,58.215,58.285,148800000.0
2009-01-22 20:34:00,58.285,58.3,58.25,58.26,248800000.0
2009-01-22 20:35:00,58.255,58.325,58.255,58.265,54000000.0
2009-01-22 20:36:00,58.265,58.32,58.255,58.255,142000000.0
2009-01-22 20:37:00,58.255,58.31,58.255,58.31,171400000.0
2009-01-22 20:38:00,58.315,58.365,58.295,58.345,230000000.0
2009-01-22 20:39:00,58.345,58.35,58.31,58.31,172200000.0
2009-01-22 20:40:00,58.31,58.315,58.27,58.305,186400000.0
2009-01-22 20:41:00,58.3,58.315,58.265,58.315,201400000.0
2009-01-22 20:42:00,58.31,58.325,58.295,58.305,63200000.0
2009-01-22 20:43:00,58.3,58.33,58.295,58.32,52200000.0
2009-01-22 20:44:00,58.315,58.32,58.2,58.205,110200000.0
2009-01-22 20:45:00,58.21,58.26,58.18,58.245,196800000.0
2009-01-22 20:46:00,58.24,58.345,58.215,58.345,248800000.0
2009-01-22 20:47:00,58.34,58.37,58.33,58.37,98800000.0
2009-01-22 20:48:00,58.365,58.42,58.35,58.405,160400000.0
2009-01-22 20:49:00,58.405,58.425,58.35,58.41,205200000.0
2009-01-22 20:50:00,58.415,58.415,58.285,58.385,241000000.0
2009-01-22 20:51:00,58.385,58.42,58.345,58.345,246200000.0
2009-01-22 20:52:00,58.355,58.395,58.355,58.39,179200000.0
2009-01-22 20:53:00,58.39,58.48,58.39,58.47,58000000.0
2009-01-22 20:54:00,58.465,58.475,58.455,58.465,29400000.0
2009-01-22 20:55:00,58.46,58.47,58.38,58.43,111600000.0
2009-01-22 20:56:00,58.425,58.45,58.385,58.45,89800000.0
2009-01-22 20:57:00,58.455,58.455,58.41,58.41,74400000.0
2009-01-22 20:58:00,58.42,58.435,58.405,58.42,41400000.0
2009-01-22 20:59:00,58.425,58.5,58.425,58.5,116000000.0
2009-01-22 21:00:00,58.505,58.51,58.45,58.485,214600000.0
2009-01-22 21:01:00,58.485,58.495,58.465,58.48,93200000.0
2009-01-22 21:02:00,58.47,58.71,58.47,58.71,183600000.0
2009-01-22 21:03:00,58.715,58.715,58.685,58.695,53000000.0
2009-01-22 21:04:00,58.695,58.735,58.685,58.735,121800000.0
2009-01-22 21:05:00,58.74,58.785,58.725,58.755,163600000.0
2009-01-22 21:06:00,58.745,58.795,58.725,58.79,127800000.0
2009-01-22 21:07:00,58.79,58.845,58.755,58.83,103000000.0
2009-01-22 21:08:00,58.835,58.91,58.83,58.89,287900000.0
2009-01-22 21:09:00,58.89,58.91,58.8,58.81,164100000.0
2009-01-22 21:10:00,58.81,58.815,58.75,58.755,154000000.0
2009-01-22 21:11:00,58.765,58.82,58.75,58.805,104600000.0
2009-01-22 21:12:00,58.805,58.85,58.785,58.8,162600000.0
2009-01-22 21:13:00,58.8,58.83,58.755,58.77,182000000.0
2009-01-22 21:14:00,58.77,58.78,58.735,58.755,72200000.0
2009-01-22 21:15:00,58.76,58.81,58.725,58.725,235600000.0
2009-01-22 21:16:00,58.725,58.765,58.7,58.765,191000000.0
2009-01-22 21:17:00,58.76,58.82,58.755,58.82,196200000.0
2009-01-22 21:18:00,58.83,58.83,58.76,58.79,152000000.0
2009-01-22 21:19:00,58.785,58.85,58.78,58.81,449000000.0
2009-01-22 21:20:00,58.81,58.875,58.785,58.8,297600000.0
2009-01-22 21:21:00,58.795,58.815,58.735,58.74,160800000.0
2009-01-22 21:22:00,58.735,58.74,58.715,58.72,50200000.0
2009-01-22 21:23:00,58.725,58.77,58.72,58.745,148600000.0
2009-01-22 21:24:00,58.75,58.795,58.735,58.735,250200000.0
2009-01-22 21:25:00,58.73,58.805,58.73,58.785,80600000.0
2009-01-22 21:26:00,58.79,58.81,58.77,58.77,151000000.0
2009-01-22 21:27:00,58.775,58.8,58.635,58.67,153600000.0
2009-01-22 21:28:00,58.68,58.735,58.68,58.71,79400000.0
2009-01-22 21:29:00,58.7,58.74,58.695,58.74,47800000.0
2009-01-22 21:30:00,58.735,58.775,58.705,58.74,74200000.0
2009-01-22 21:31:00,58.745,58.785,58.73,58.785,114200000.0
2009-01-22 21:32:00,58.785,58.8,58.74,58.74,77800000.0
2009-01-22 21:33:00,58.74,58.76,58.675,58.675,137200000.0
2009-01-22 21:34:00,58.69,58.725,58.675,58.705,117200000.0
2009-01-22 21:35:00,58.71,58.735,58.69,58.725,72000000.0
2009-01-22 21:36:00,58.725,58.735,58.69,58.695,98800000.0
2009-01-22 21:37:00,58.7,58.76,58.695,58.74,169600000.0
2009-01-22 21:38:00,58.745,58.8,58.745,58.745,333000000.0
2009-01-22 21:39:00,58.75,58.795,58.74,58.775,446200000.0
2009-01-22 21:40:00,58.775,58.795,58.765,58.77,235200000.0
2009-01-22 21:41:00,58.775,58.82,58.775,58.805,128200000.0
2009-01-22 21:42:00,58.81,58.82,58.795,58.805,100200000.0
2009-01-22 21:43:00,58.8,58.805,58.765,58.775,138400000.0
2009-01-22 21:44:00,58.78,58.785,58.72,58.73,110200000.0
2009-01-22 21:45:00,58.73,58.73,58.615,58.65,136800000.0
2009-01-22 21:46:00,58.65,58.695,58.625,58.645,136400000.0
2009-01-22 21:47:00,58.645,58.71,58.62,58.7,133400000.0
2009-01-22 21:48:00,58.685,58.69,58.58,58.58,144000000.0
2009-01-22 21:49:00,58.585,58.585,58.415,58.415,100300000.0
2009-01-22 21:50:00,58.42,58.555,58.42,58.53,215800000.0
2009-01-22 21:51:00,58.535,58.575,58.49,58.505,101600000.0
2009-01-22 21:52:00,58.505,58.57,58.505,58.545,38000000.0
2009-01-22 21:53:00,58.545,58.645,58.535,58.64,85000000.0
2009-01-22 21:54:00,58.645,58.675,58.6,58.6,66600000.0
2009-01-22 21:55:00,58.605,58.635,58.565,58.63,78400000.0
2009-01-22 21:56:00,58.635,58.655,58.62,58.655,106200000.0
2009-01-22 21:57:00,58.655,58.68,58.56,58.62,94400000.0
2009-01-22 21:58:00,58.625,58.71,58.61,58.705,49600000.0
2009-01-22 21:59:00,58.705,58.705,58.68,58.695,28400000.0
2009-01-22 22:00:00,58.7,58.7,58.67,58.69,26200000.0
2009-01-22 22:01:00,58.695,58.715,58.675,58.685,25200000.0
2009-01-22 22:02:00,58.67,58.67,58.62,58.65,58800000.0
2009-01-22 22:03:00,58.66,58.66,58.535,58.535,191600000.0
2009-01-22 22:04:00,58.535,58.535,58.385,58.41,490300000.0
2009-01-22 22:05:00,58.395,58.45,58.39,58.45,382800000.0
2009-01-22 22:06:00,58.45,58.46,58.42,58.435,117800000.0
2009-01-22 22:07:00,58.435,58.48,58.405,58.45,259400000.0
2009-01-22 22:08:00,58.45,58.45,58.39,58.405,291000000.0
2009-01-22 22:09:00,58.405,58.44,58.395,58.42,251000000.0
2009-01-22 22:10:00,58.425,58.445,58.4,58.405,238600000.0
2009-01-22 22:11:00,58.4,58.405,58.345,58.355,192100000.0
2009-01-22 22:12:00,58.36,58.385,58.295,58.38,217800000.0
2009-01-22 22:13:00,58.38,58.42,58.365,58.37,300600000.0
2009-01-22 22:14:00,58.37,58.385,58.365,58.365,123600000.0
2009-01-22 22:15:00,58.365,58.365,58.29,58.3,104000000.0
2009-01-22 22:16:00,58.3,58.3,58.13,58.165,175600000.0
2009-01-22 22:17:00,58.16,58.205,58.13,58.175,178200000.0
2009-01-22 22:18:00,58.18,58.215,58.155,58.185,74600000.0
2009-01-22 22:19:00,58.18,58.19,58.125,58.14,57000000.0
2009-01-22 22:20:00,58.135,58.19,58.135,58.185,51400000.0
2009-01-22 22:21:00,58.19,58.19,58.08,58.15,175400000.0
2009-01-22 22:22:00,58.155,58.23,58.155,58.23,323800000.0
2009-01-22 22:23:00,58.23,58.275,58.225,58.23,120000000.0
2009-01-22 22:24:00,58.24,58.265,58.18,58.205,346200000.0
2009-01-22 22:25:00,58.21,58.23,58.195,58.23,163000000.0
2009-01-22 22:26:00,58.23,58.24,58.22,58.23,68400000.0
2009-01-22 22:27:00,58.225,58.295,58.225,58.295,74800000.0
2009-01-22 22:28:00,58.295,58.365,58.27,58.295,172400000.0
2009-01-22 22:29:00,58.295,58.345,58.29,58.345,44800000.0
2009-01-22 22:30:00,58.335,58.335,58.265,58.265,49400000.0
2009-01-22 22:31:00,58.25,58.255,58.22,58.235,33000000.0
2009-01-22 22:32:00,58.235,58.24,58.23,58.24,30400000.0
2009-01-22 22:33:00,58.25,58.25,58.24,58.24,9000000.0
2009-01-22 22:34:00,58.245,58.245,58.24,58.245,5000000.0
2009-01-22 22:35:00,58.24,58.245,58.22,58.22,14000000.0
2009-01-22 22:36:00,58.23,58.235,58.19,58.215,56200000.0
2009-01-22 22:37:00,58.21,58.265,58.18,58.18,114200000.0
2009-01-22 22:38:00,58.175,58.185,58.125,58.125,111400000.0
2009-01-22 22:39:00,58.12,58.12,58.075,58.115,61000000.0
2009-01-22 22:40:00,58.12,58.215,58.12,58.215,87800000.0
2009-01-22 22:41:00,58.215,58.225,58.215,58.225,70000000.0
2009-01-22 22:42:00,58.225,58.305,58.225,58.305,86600000.0
2009-01-22 22:43:00,58.3,58.36,58.295,58.345,146800000.0
2009-01-22 22:44:00,58.345,58.395,58.345,58.35,97600000.0
2009-01-22 22:45:00,58.355,58.375,58.335,58.355,198000000.0
2009-01-22 22:46:00,58.36,58.38,58.34,58.355,218800000.0
2009-01-22 22:47:00,58.36,58.375,58.31,58.32,164600000.0
2009-01-22 22:48:00,58.325,58.34,58.315,58.315,112000000.0
2009-01-22 22:49:00,58.315,58.335,58.315,58.33,112200000.0
2009-01-22 22:50:00,58.335,58.34,58.295,58.31,116000000.0
2009-01-22 22:51:00,58.295,58.295,58.265,58.27,54800000.0
2009-01-22 22:52:00,58.265,58.265,58.155,58.205,215400000.0
2009-01-22 22:53:00,58.205,58.235,58.155,58.18,307999999.0
2009-01-22 22:54:00,58.175,58.175,58.135,58.14,38800000.0
2009-01-22 22:55:00,58.145,58.18,58.12,58.16,74200000.0
2009-01-22 22:56:00,58.16,58.185,58.085,58.135,284400000.0
2009-01-22 22:57:00,58.135,58.15,58.1,58.13,173000000.0
2009-01-22 22:58:00,58.135,58.145,58.12,58.13,95000000.0
2009-01-22 22:59:00,58.125,58.145,58.1,58.14,49600000.0
2009-01-22 23:00:00,58.145,58.145,58.135,58.14,18000000.0
2009-01-22 23:01:00,58.145,58.245,58.145,58.245,43400000.0
2009-01-22 23:02:00,58.25,58.29,58.24,58.245,31600000.0
2009-01-22 23:03:00,58.25,58.25,58.225,58.225,26000000.0
2009-01-22 23:04:00,58.215,58.23,58.215,58.215,7000000.0
2009-01-22 23:05:00,58.21,58.24,58.21,58.23,21000000.0
2009-01-22 23:06:00,58.235,58.245,58.23,58.235,23400000.0
2009-01-22 23:07:00,58.23,58.265,58.205,58.215,172600000.0
2009-01-22 23:08:00,58.22,58.22,58.215,58.22,17600000.0
2009-01-22 23:09:00,58.22,58.23,58.22,58.23,14600000.0
2009-01-22 23:10:00,58.23,58.235,58.22,58.23,34400000.0
2009-01-22 23:11:00,58.225,58.235,58.225,58.235,48600000.0
2009-01-22 23:12:00,58.235,58.24,58.225,58.24,54200000.0
2009-01-22 23:13:00,58.24,58.245,58.235,58.235,11600000.0
2009-01-22 23:14:00,58.23,58.245,58.21,58.22,54800000.0
2009-01-22 23:15:00,58.205,58.22,58.15,58.165,166600000.0
2009-01-22 23:16:00,58.17,58.19,58.17,58.185,21800000.0
2009-01-22 23:17:00,58.18,58.19,58.18,58.19,9000000.0
2009-01-22 23:18:00,58.185,58.21,58.185,58.185,23400000.0
2009-01-22 23:19:00,58.195,58.22,58.195,58.22,34200000.0
2009-01-22 23:20:00,58.22,58.235,58.22,58.225,14800000.0
2009-01-22 23:21:00,58.225,58.23,58.215,58.225,11200000.0
2009-01-22 23:22:00,58.22,58.225,58.21,58.225,14000000.0
2009-01-22 23:23:00,58.22,58.22,58.205,58.22,12000000.0
2009-01-22 23:24:00,58.22,58.24,58.22,58.23,13800000.0
2009-01-22 23:25:00,58.215,58.22,58.205,58.205,16200000.0
2009-01-22 23:26:00,58.225,58.225,58.215,58.225,8000000.0
2009-01-22 23:27:00,58.205,58.21,58.205,58.21,2000000.0
2009-01-22 23:28:00,58.21,58.23,58.21,58.23,6800000.0
2009-01-22 23:29:00,58.221,58.221,58.18,58.193,17800000.0
2009-01-22 23:30:00,58.225,58.25,58.225,58.25,11800000.0
2009-01-22 23:31:00,58.25,58.26,58.23,58.24,15000000.0
2009-01-22 23:32:00,58.235,58.245,58.235,58.245,5800000.0
2009-01-22 23:33:00,58.25,58.25,58.245,58.245,2000000.0
2009-01-22 23:34:00,58.225,58.23,58.205,58.23,108000000.0
2009-01-22 23:35:00,58.23,58.265,58.23,58.23,185000000.0
2009-01-22 23:36:00,58.23,58.265,58.225,58.235,131600000.0
2009-01-22 23:37:00,58.235,58.235,58.21,58.21,82600000.0
2009-01-22 23:38:00,58.21,58.22,58.195,58.195,77800000.0
2009-01-22 23:39:00,58.2,58.215,58.195,58.215,44400000.0
2009-01-22 23:40:00,58.215,58.23,58.135,58.135,77100000.0
2009-01-22 23:41:00,58.135,58.16,58.135,58.155,28600000.0
2009-01-22 23:42:00,58.155,58.165,58.155,58.165,70200000.0
2009-01-22 23:43:00,58.165,58.185,58.155,58.185,647500001.0
2009-01-22 23:44:00,58.185,58.205,58.175,58.2,13000000.0
2009-01-22 23:45:00,58.2,58.2,58.175,58.18,38000000.0
2009-01-22 23:46:00,58.185,58.2,58.185,58.2,19000000.0
2009-01-22 23:47:00,58.2,58.21,58.19,58.205,27000000.0
2009-01-22 23:48:00,58.2,58.205,58.185,58.195,24000000.0
2009-01-22 23:49:00,58.195,58.205,58.17,58.17,43800000.0
2009-01-22 23:50:00,58.175,58.185,58.175,58.175,5000000.0
2009-01-22 23:51:00,58.175,58.195,58.145,58.17,50000000.0
2009-01-22 23:52:00,58.17,58.17,58.135,58.145,46400000.0
2009-01-22 23:53:00,58.155,58.185,58.145,58.185,157999997.0
2009-01-22 23:54:00,58.2,58.225,58.17,58.225,46000000.0
2009-01-22 23:55:00,58.22,58.275,58.175,58.255,35200000.0
2009-01-22 23:56:00,58.26,58.26,58.23,58.235,18000000.0
2009-01-22 23:57:00,58.245,58.25,58.24,58.25,4000000.0
2009-01-22 23:58:00,58.245,58.255,58.24,58.24,6000000.0
2009-01-22 23:59:00,58.25,58.255,58.235,58.24,11000000.0
2009-01-23 00:00:00,58.205,58.231,58.184,58.213,27000000.0
2009-01-23 00:01:00,58.219,58.243,58.186,58.186,17000000.0
2009-01-23 00:02:00,58.198,58.233,58.156,58.197,23600000.0
2009-01-23 00:03:00,58.194,58.231,58.181,58.19,16800000.0
2009-01-23 00:04:00,58.24,58.24,58.23,58.24,13000000.0
2009-01-23 00:05:00,58.23,58.25,58.23,58.23,121200000.0
2009-01-23 00:06:00,58.235,58.28,58.235,58.27,92600000.0
2009-01-23 00:07:00,58.265,58.28,58.175,58.225,413800000.0
2009-01-23 00:08:00,58.235,58.29,58.225,58.275,88600000.0
2009-01-23 00:09:00,58.28,58.285,58.265,58.28,121800000.0
2009-01-23 00:10:00,58.28,58.295,58.27,58.275,174000000.0
2009-01-23 00:11:00,58.265,58.27,58.195,58.205,210000000.0
2009-01-23 00:12:00,58.2,58.205,58.16,58.2,151800000.0
2009-01-23 00:13:00,58.2,58.225,58.15,58.225,101600000.0
2009-01-23 00:14:00,58.225,58.23,58.185,58.185,65800000.0
2009-01-23 00:15:00,58.185,58.195,58.175,58.195,62600000.0
2009-01-23 00:16:00,58.19,58.195,58.185,58.195,88200000.0
2009-01-23 00:17:00,58.185,58.185,58.185,58.185,4000000.0
2009-01-23 00:18:00,58.18,58.195,58.18,58.195,36000000.0
2009-01-23 00:19:00,58.19,58.195,58.185,58.195,98800000.0
2009-01-23 00:20:00,58.195,58.195,58.195,58.195,28000000.0
2009-01-23 00:21:00,58.195,58.205,58.165,58.2,50600000.0
2009-01-23 00:22:00,58.19,58.19,58.16,58.16,138400000.0
2009-01-23 00:23:00,58.165,58.175,58.155,58.17,130200000.0
2009-01-23 00:24:00,58.165,58.2,58.155,58.185,326800000.0
2009-01-23 00:25:00,58.185,58.2,58.185,58.2,119200001.0
2009-01-23 00:26:00,58.2,58.22,58.2,58.22,17000000.0
2009-01-23 00:27:00,58.22,58.24,58.22,58.235,50000000.0
2009-01-23 00:28:00,58.235,58.235,58.2,58.205,80800000.0
2009-01-23 00:29:00,58.2,58.24,58.185,58.19,309400002.0
2009-01-23 00:30:00,58.19,58.19,58.185,58.185,393399999.0
2009-01-23 00:31:00,58.195,58.23,58.185,58.19,426799998.0
2009-01-23 00:32:00,58.19,58.27,58.19,58.235,232200000.0
2009-01-23 00:33:00,58.23,58.27,58.225,58.255,143600000.0
2009-01-23 00:34:00,58.255,58.28,58.25,58.28,83200000.0
2009-01-23 00:35:00,58.275,58.28,58.27,58.27,20000000.0
2009-01-23 00:36:00,58.27,58.31,58.27,58.28,130200000.0
2009-01-23 00:37:00,58.28,58.28,58.22,58.275,152600000.0
2009-01-23 00:38:00,58.265,58.275,58.245,58.245,124400000.0
2009-01-23 00:39:00,58.245,58.26,58.225,58.24,118400000.0
2009-01-23 00:40:00,58.225,58.225,58.21,58.215,167800000.0
2009-01-23 00:41:00,58.215,58.245,58.215,58.24,116800000.0
2009-01-23 00:42:00,58.24,58.26,58.24,58.26,17400000.0
2009-01-23 00:43:00,58.25,58.275,58.25,58.275,106600000.0
2009-01-23 00:44:00,58.275,58.275,58.26,58.26,36600000.0
2009-01-23 00:45:00,58.26,58.26,58.25,58.25,5000000.0
2009-01-23 00:46:00,58.25,58.25,58.23,58.23,12000000.0
2009-01-23 00:47:00,58.23,58.265,58.23,58.245,86800000.0
2009-01-23 00:48:00,58.25,58.255,58.23,58.235,13200000.0
2009-01-23 00:49:00,58.22,58.22,58.22,58.22,9000000.0
2009-01-23 00:50:00,58.22,58.22,58.22,58.22,1000000.0
2009-01-23 00:51:00,58.22,58.26,58.22,58.26,10000000.0
2009-01-23 00:52:00,58.265,58.28,58.265,58.275,5000000.0
2009-01-23 00:53:00,58.265,58.265,58.26,58.26,12000000.0
2009-01-23 00:54:00,58.26,58.27,58.26,58.27,8400000.0
2009-01-23 00:55:00,58.285,58.295,58.285,58.295,10000000.0
2009-01-23 00:56:00,58.295,58.295,58.29,58.295,42200000.0
2009-01-23 00:57:00,58.305,58.32,58.295,58.32,69200000.0
2009-01-23 00:58:00,58.315,58.32,58.29,58.32,30000000.0
2009-01-23 00:59:00,58.315,58.315,58.25,58.25,77400000.0
2009-01-23 01:00:00,58.26,58.27,58.19,58.19,71400000.0
2009-01-23 01:01:00,58.19,58.22,58.19,58.22,37400000.0
2009-01-23 01:02:00,58.215,58.225,58.215,58.22,30400000.0
2009-01-23 01:03:00,58.215,58.25,58.215,58.25,11800000.0
2009-01-23 01:04:00,58.255,58.26,58.25,58.26,4000000.0
2009-01-23 01:05:00,58.26,58.26,58.26,58.26,1000000.0
2009-01-23 01:06:00,58.234,58.235,58.222,58.225,147000000.0
2009-01-23 01:07:00,58.26,58.26,58.205,58.21,34700001.0
2009-01-23 01:08:00,58.21,58.21,58.18,58.18,8300000.0
2009-01-23 01:09:00,58.21,58.21,58.21,58.21,16000000.0
2009-01-23 01:10:00,58.21,58.21,58.21,58.21,7000000.0
2009-01-23 01:11:00,58.21,58.21,58.21,58.21,2000000.0
2009-01-23 01:12:00,58.185,58.21,58.175,58.18,7000000.0
2009-01-23 01:13:00,58.21,58.215,58.21,58.21,23200000.0
2009-01-23 01:14:00,58.21,58.215,58.205,58.205,6000000.0
2009-01-23 01:15:00,58.215,58.23,58.215,58.225,6000000.0
2009-01-23 01:16:00,58.22,58.22,58.18,58.19,15400000.0
2009-01-23 01:17:00,58.19,58.2,58.17,58.18,137600000.0
2009-01-23 01:18:00,58.18,58.185,58.18,58.18,12200000.0
2009-01-23 01:19:00,58.18,58.205,58.18,58.205,15000000.0
2009-01-23 01:20:00,58.2,58.2,58.175,58.18,11200000.0
2009-01-23 01:21:00,58.195,58.23,58.19,58.21,89800000.0
2009-01-23 01:22:00,58.2,58.23,58.2,58.225,20000000.0
2009-01-23 01:23:00,58.23,58.23,58.225,58.225,2000000.0
2009-01-23 01:24:00,58.23,58.245,58.2,58.21,33400000.0
2009-01-23 01:25:00,58.21,58.215,58.205,58.205,14800000.0
2009-01-23 01:26:00,58.215,58.215,58.2,58.21,34000000.0
2009-01-23 01:27:00,58.205,58.21,58.2,58.205,25800000.0
2009-01-23 01:28:00,58.21,58.21,58.205,58.205,2000000.0
2009-01-23 01:29:00,58.205,58.205,58.205,58.205,4000000.0
2009-01-23 01:30:00,58.2,58.2,58.195,58.195,4000000.0
2009-01-23 01:31:00,58.19,58.19,58.175,58.175,16000000.0
2009-01-23 01:32:00,58.175,58.175,58.13,58.145,7800000.0
2009-01-23 01:33:00,58.145,58.18,58.145,58.175,14200000.0
2009-01-23 01:34:00,58.17,58.195,58.165,58.185,65400000.0
2009-01-23 01:35:00,58.18,58.2,58.155,58.2,106400000.0
2009-01-23 01:36:00,58.2,58.2,58.195,58.2,25200000.0
2009-01-23 01:37:00,58.21,58.24,58.21,58.23,41000000.0
2009-01-23 01:38:00,58.23,58.24,58.18,58.23,27800000.0
2009-01-23 01:39:00,58.21,58.215,58.175,58.215,51800000.0
2009-01-23 01:40:00,58.21,58.21,58.165,58.2,25800000.0
2009-01-23 01:41:00,58.15,58.18,58.15,58.18,17200000.0
2009-01-23 01:42:00,58.18,58.19,58.18,58.19,8200000.0
2009-01-23 01:43:00,58.19,58.2,58.19,58.2,17600000.0
2009-01-23 01:44:00,58.2,58.2,58.2,58.2,5000000.0
2009-01-23 01:45:00,58.2,58.205,58.2,58.205,12400000.0
2009-01-23 01:46:00,58.21,58.21,58.21,58.21,4000000.0
2009-01-23 01:47:00,58.215,58.22,58.215,58.22,2000000.0
2009-01-23 01:48:00,58.22,58.22,58.22,58.22,17000000.0
2009-01-23 01:49:00,58.22,58.23,58.215,58.23,45600000.0
2009-01-23 01:50:00,58.23,58.29,58.23,58.29,105400000.0
2009-01-23 01:51:00,58.29,58.32,58.27,58.28,59800000.0
2009-01-23 01:52:00,58.28,58.315,58.28,58.31,24000000.0
2009-01-23 01:53:00,58.315,58.345,58.315,58.335,63600000.0
2009-01-23 01:54:00,58.34,58.34,58.335,58.34,8200000.0
2009-01-23 01:55:00,58.335,58.34,58.335,58.34,31800000.0
2009-01-23 01:56:00,58.34,58.35,58.34,58.35,7400000.0
2009-01-23 01:57:00,58.35,58.35,58.305,58.35,16100000.0
2009-01-23 01:58:00,58.35,58.36,58.345,58.355,22400000.0
2009-01-23 01:59:00,58.36,58.36,58.32,58.33,44300000.0
2009-01-23 02:00:00,58.33,58.34,58.315,58.335,82600000.0
2009-01-23 02:01:00,58.34,58.405,58.34,58.4,57400000.0
2009-01-23 02:02:00,58.375,58.415,58.365,58.4,49400000.0
2009-01-23 02:03:00,58.4,58.4,58.365,58.37,52400000.0
2009-01-23 02:04:00,58.365,58.37,58.335,58.34,82000000.0
2009-01-23 02:05:00,58.335,58.34,58.335,58.335,38200000.0
2009-01-23 02:06:00,58.335,58.35,58.325,58.335,30000000.0
2009-01-23 02:07:00,58.335,58.335,58.325,58.33,16800000.0
2009-01-23 02:08:00,58.325,58.36,58.325,58.36,33600000.0
2009-01-23 02:09:00,58.36,58.41,58.36,58.385,61400000.0
2009-01-23 02:10:00,58.39,58.41,58.385,58.41,79200000.0
2009-01-23 02:11:00,58.41,58.41,58.385,58.4,61200000.0
2009-01-23 02:12:00,58.395,58.42,58.385,58.39,67800000.0
2009-01-23 02:13:00,58.39,58.39,58.32,58.35,66200000.0
2009-01-23 02:14:00,58.355,58.365,58.345,58.36,36600000.0
2009-01-23 02:15:00,58.365,58.39,58.36,58.365,38200000.0
2009-01-23 02:16:00,58.36,58.405,58.345,58.35,50000000.0
2009-01-23 02:17:00,58.355,58.375,58.35,58.375,18000000.0
2009-01-23 02:18:00,58.37,58.375,58.345,58.355,48400000.0
2009-01-23 02:19:00,58.35,58.35,58.345,58.35,12400000.0
2009-01-23 02:20:00,58.355,58.395,58.355,58.38,90800000.0
2009-01-23 02:21:00,58.38,58.39,58.375,58.385,19600000.0
2009-01-23 02:22:00,58.385,58.41,58.385,58.405,34800000.0
2009-01-23 02:23:00,58.41,58.42,58.4,58.41,38300000.0
2009-01-23 02:24:00,58.42,58.42,58.41,58.41,8000000.0
2009-01-23 02:25:00,58.41,58.41,58.38,58.41,18000000.0
2009-01-23 02:26:00,58.41,58.41,58.37,58.38,23500000.0
2009-01-23 02:27:00,58.375,58.375,58.32,58.34,35800000.0
2009-01-23 02:28:00,58.335,58.34,58.32,58.34,61000000.0
2009-01-23 02:29:00,58.33,58.35,58.33,58.345,118400000.0
2009-01-23 02:30:00,58.35,58.38,58.35,58.37,27600000.0
2009-01-23 02:31:00,58.37,58.39,58.37,58.38,40200000.0
2009-01-23 02:32:00,58.38,58.38,58.345,58.37,26100000.0
2009-01-23 02:33:00,58.37,58.37,58.335,58.35,41000000.0
2009-01-23 02:34:00,58.35,58.35,58.295,58.3,77400000.0
2009-01-23 02:35:00,58.3,58.31,58.29,58.295,69800000.0
2009-01-23 02:36:00,58.295,58.315,58.295,58.31,102600000.0
2009-01-23 02:37:00,58.31,58.31,58.295,58.295,94800000.0
2009-01-23 02:38:00,58.3,58.3,58.25,58.295,53100000.0
2009-01-23 02:39:00,58.295,58.3,58.225,58.23,79300000.0
2009-01-23 02:40:00,58.25,58.265,58.205,58.205,92200000.0
2009-01-23 02:41:00,58.215,58.24,58.21,58.225,97400000.0
2009-01-23 02:42:00,58.22,58.24,58.21,58.24,30400000.0
2009-01-23 02:43:00,58.24,58.25,58.23,58.25,39200000.0
2009-01-23 02:44:00,58.25,58.25,58.235,58.235,31400000.0
2009-01-23 02:45:00,58.235,58.26,58.215,58.235,68700000.0
2009-01-23 02:46:00,58.235,58.26,58.23,58.255,38600000.0
2009-01-23 02:47:00,58.255,58.275,58.245,58.275,35400000.0
2009-01-23 02:48:00,58.275,58.285,58.275,58.275,16800000.0
2009-01-23 02:49:00,58.27,58.285,58.265,58.28,18000000.0
2009-01-23 02:50:00,58.305,58.33,58.29,58.32,37400000.0
2009-01-23 02:51:00,58.32,58.32,58.25,58.275,102400000.0
2009-01-23 02:52:00,58.275,58.275,58.245,58.25,21800000.0
2009-01-23 02:53:00,58.245,58.26,58.225,58.26,38800000.0
2009-01-23 02:54:00,58.255,58.3,58.25,58.3,33600000.0
2009-01-23 02:55:00,58.295,58.335,58.28,58.335,104400000.0
2009-01-23 02:56:00,58.345,58.4,58.335,58.4,54000000.0
2009-01-23 02:57:00,58.4,58.435,58.355,58.355,101600000.0
2009-01-23 02:58:00,58.36,58.365,58.345,58.35,20400000.0
2009-01-23 02:59:00,58.35,58.35,58.35,58.35,3600000.0
2009-01-23 03:00:00,58.35,58.35,58.335,58.335,7200000.0
2009-01-23 03:01:00,58.33,58.35,58.32,58.35,37200000.0
2009-01-23 03:02:00,58.355,58.375,58.35,58.35,51400000.0
2009-01-23 03:03:00,58.355,58.365,58.345,58.355,26200000.0
2009-01-23 03:04:00,58.355,58.36,58.335,58.34,9400000.0
2009-01-23 03:05:00,58.34,58.34,58.29,58.29,24600000.0
2009-01-23 03:06:00,58.285,58.285,58.24,58.275,57600000.0
2009-01-23 03:07:00,58.275,58.275,58.25,58.255,39400000.0
2009-01-23 03:08:00,58.25,58.255,58.215,58.215,115000000.0
2009-01-23 03:09:00,58.22,58.225,58.16,58.22,77000000.0
2009-01-23 03:10:00,58.22,58.25,58.22,58.245,31200000.0
2009-01-23 03:11:00,58.245,58.245,58.23,58.23,20600000.0
2009-01-23 03:12:00,58.23,58.24,58.23,58.24,7800000.0
2009-01-23 03:13:00,58.235,58.26,58.235,58.26,16200000.0
2009-01-23 03:14:00,58.245,58.255,58.24,58.245,46000000.0
2009-01-23 03:15:00,58.25,58.25,58.24,58.25,12000000.0
2009-01-23 03:16:00,58.25,58.275,58.24,58.255,46200000.0
2009-01-23 03:17:00,58.245,58.25,58.235,58.235,29600000.0
2009-01-23 03:18:00,58.23,58.25,58.205,58.215,77600000.0
2009-01-23 03:19:00,58.21,58.225,58.205,58.225,48200000.0
2009-01-23 03:20:00,58.225,58.27,58.22,58.22,40600000.0
2009-01-23 03:21:00,58.22,58.24,58.21,58.235,33800000.0
2009-01-23 03:22:00,58.23,58.235,58.225,58.235,20400000.0
2009-01-23 03:23:00,58.235,58.235,58.225,58.235,10800000.0
2009-01-23 03:24:00,58.24,58.25,58.24,58.245,19800000.0
2009-01-23 03:25:00,58.25,58.265,58.22,58.225,41400000.0
2009-01-23 03:26:00,58.215,58.215,58.185,58.19,37800000.0
2009-01-23 03:27:00,58.19,58.19,58.17,58.175,54400000.0
2009-01-23 03:28:00,58.18,58.215,58.17,58.21,52000000.0
2009-01-23 03:29:00,58.21,58.21,58.185,58.205,39600000.0
2009-01-23 03:30:00,58.205,58.22,58.205,58.22,18600000.0
2009-01-23 03:31:00,58.215,58.22,58.205,58.21,30600000.0
2009-01-23 03:32:00,58.205,58.225,58.205,58.225,23200000.0
2009-01-23 03:33:00,58.225,58.25,58.225,58.245,24400000.0
2009-01-23 03:34:00,58.24,58.24,58.23,58.235,16600000.0
2009-01-23 03:35:00,58.23,58.235,58.23,58.235,38200000.0
2009-01-23 03:36:00,58.23,58.245,58.225,58.235,44600000.0
2009-01-23 03:37:00,58.24,58.265,58.235,58.265,20600000.0
2009-01-23 03:38:00,58.265,58.27,58.265,58.265,13600000.0
2009-01-23 03:39:00,58.26,58.26,58.25,58.25,27800000.0
2009-01-23 03:40:00,58.245,58.26,58.245,58.255,16800000.0
2009-01-23 03:41:00,58.255,58.255,58.215,58.25,57400000.0
2009-01-23 03:42:00,58.275,58.275,58.24,58.255,41800000.0
2009-01-23 03:43:00,58.25,58.255,58.245,58.245,13200000.0
2009-01-23 03:44:00,58.245,58.255,58.245,58.255,32400000.0
2009-01-23 03:45:00,58.255,58.255,58.255,58.255,8400000.0
2009-01-23 03:46:00,58.25,58.25,58.225,58.235,75000000.0
2009-01-23 03:47:00,58.23,58.245,58.22,58.23,43000000.0
2009-01-23 03:48:00,58.24,58.265,58.22,58.26,69200000.0
2009-01-23 03:49:00,58.25,58.285,58.245,58.285,84200000.0
2009-01-23 03:50:00,58.285,58.295,58.285,58.295,4800000.0
2009-01-23 03:51:00,58.29,58.295,58.285,58.285,19200000.0
2009-01-23 03:52:00,58.29,58.305,58.285,58.29,21600000.0
2009-01-23 03:53:00,58.295,58.3,58.29,58.3,32400000.0
2009-01-23 03:54:00,58.28,58.285,58.26,58.28,20500000.0
2009-01-23 03:55:00,58.285,58.285,58.255,58.255,21500000.0
2009-01-23 03:56:00,58.25,58.25,58.215,58.215,50000000.0
2009-01-23 03:57:00,58.205,58.225,58.195,58.2,84400000.0
2009-01-23 03:58:00,58.195,58.205,58.195,58.205,66400000.0
2009-01-23 03:59:00,58.21,58.225,58.21,58.225,54400000.0
2009-01-23 04:00:00,58.225,58.245,58.22,58.235,37800000.0
2009-01-23 04:01:00,58.225,58.225,58.215,58.215,78200000.0
2009-01-23 04:02:00,58.215,58.215,58.185,58.195,88800000.0
2009-01-23 04:03:00,58.195,58.205,58.18,58.195,63600000.0
2009-01-23 04:04:00,58.205,58.205,58.165,58.175,67600000.0
2009-01-23 04:05:00,58.18,58.18,58.145,58.15,95400000.0
2009-01-23 04:06:00,58.145,58.145,58.03,58.09,156400000.0
2009-01-23 04:07:00,58.085,58.1,58.035,58.075,134600000.0
2009-01-23 04:08:00,58.06,58.105,58.06,58.085,69200000.0
2009-01-23 04:09:00,58.095,58.105,58.085,58.09,46400000.0
2009-01-23 04:10:00,58.085,58.095,58.075,58.09,82800000.0
2009-01-23 04:11:00,58.09,58.105,58.075,58.075,55800000.0
2009-01-23 04:12:00,58.07,58.095,58.055,58.08,113400000.0
2009-01-23 04:13:00,58.095,58.105,58.075,58.105,47000000.0
2009-01-23 04:14:00,58.1,58.13,58.085,58.125,96000001.0
2009-01-23 04:15:00,58.11,58.115,58.11,58.115,2400000.0
2009-01-23 04:16:00,58.11,58.125,58.09,58.12,32600000.0
2009-01-23 04:17:00,58.125,58.13,58.115,58.13,32400000.0
2009-01-23 04:18:00,58.13,58.16,58.13,58.155,45600000.0
2009-01-23 04:19:00,58.16,58.165,58.15,58.165,29400000.0
2009-01-23 04:20:00,58.17,58.185,58.16,58.185,36000000.0
2009-01-23 04:21:00,58.185,58.205,58.18,58.205,35400000.0
2009-01-23 04:22:00,58.205,58.225,58.205,58.21,71200000.0
2009-01-23 04:23:00,58.2,58.235,58.195,58.21,55000000.0
2009-01-23 04:24:00,58.225,58.23,58.215,58.215,53000000.0
2009-01-23 04:25:00,58.215,58.215,58.18,58.21,123200000.0
2009-01-23 04:26:00,58.2,58.205,58.18,58.19,117000000.0
2009-01-23 04:27:00,58.185,58.215,58.17,58.215,89400000.0
2009-01-23 04:28:00,58.205,58.22,58.205,58.205,32400000.0
2009-01-23 04:29:00,58.205,58.215,58.2,58.2,26600000.0
2009-01-23 04:30:00,58.205,58.205,58.2,58.205,7600000.0
2009-01-23 04:31:00,58.205,58.205,58.2,58.2,10800000.0
2009-01-23 04:32:00,58.2,58.2,58.175,58.175,6100000.0
2009-01-23 04:33:00,58.2,58.2,58.175,58.2,17400000.0
2009-01-23 04:34:00,58.2,58.2,58.135,58.135,30000000.0
2009-01-23 04:35:00,58.14,58.145,58.13,58.14,54600000.0
2009-01-23 04:36:00,58.14,58.145,58.13,58.145,43600000.0
2009-01-23 04:37:00,58.145,58.15,58.13,58.15,61200000.0
2009-01-23 04:38:00,58.15,58.155,58.145,58.15,18000000.0
2009-01-23 04:39:00,58.145,58.16,58.14,58.16,40200000.0
2009-01-23 04:40:00,58.16,58.16,58.12,58.135,39000000.0
2009-01-23 04:41:00,58.135,58.14,58.115,58.125,76200000.0
2009-01-23 04:42:00,58.125,58.18,58.125,58.155,32800000.0
2009-01-23 04:43:00,58.155,58.155,58.13,58.13,65400000.0
2009-01-23 04:44:00,58.125,58.13,58.08,58.08,69600000.0
2009-01-23 04:45:00,58.08,58.1,58.075,58.08,73200000.0
2009-01-23 04:46:00,58.08,58.105,58.08,58.095,69200000.0
2009-01-23 04:47:00,58.09,58.135,58.09,58.11,74600000.0
2009-01-23 04:48:00,58.1,58.1,58.095,58.095,17600000.0
2009-01-23 04:49:00,58.1,58.115,58.095,58.115,18800000.0
2009-01-23 04:50:00,58.115,58.145,58.115,58.14,43400000.0
2009-01-23 04:51:00,58.14,58.16,58.14,58.16,31600000.0
2009-01-23 04:52:00,58.16,58.16,58.135,58.14,46200000.0
2009-01-23 04:53:00,58.135,58.155,58.135,58.15,23800000.0
2009-01-23 04:54:00,58.15,58.155,58.14,58.15,22200000.0
2009-01-23 04:55:00,58.145,58.155,58.135,58.14,27600000.0
2009-01-23 04:56:00,58.14,58.15,58.14,58.15,8400000.0
2009-01-23 04:57:00,58.14,58.15,58.13,58.145,33000000.0
2009-01-23 04:58:00,58.14,58.155,58.135,58.15,16800000.0
2009-01-23 04:59:00,58.155,58.155,58.125,58.14,28800000.0
2009-01-23 05:00:00,58.135,58.14,58.13,58.13,18000000.0
2009-01-23 05:01:00,58.135,58.14,58.1,58.13,71600001.0
2009-01-23 05:02:00,58.13,58.13,58.11,58.11,39200000.0
2009-01-23 05:03:00,58.11,58.16,58.095,58.15,60200000.0
2009-01-23 05:04:00,58.145,58.15,58.125,58.15,22600000.0
2009-01-23 05:05:00,58.155,58.18,58.15,58.17,37000000.0
2009-01-23 05:06:00,58.175,58.175,58.175,58.175,1200000.0
2009-01-23 05:07:00,58.175,58.205,58.175,58.205,22800000.0
2009-01-23 05:08:00,58.2,58.225,58.175,58.21,46600000.0
2009-01-23 05:09:00,58.21,58.245,58.2,58.24,60000000.0
2009-01-23 05:10:00,58.24,58.265,58.24,58.26,102400000.0
2009-01-23 05:11:00,58.27,58.27,58.23,58.24,30400000.0
2009-01-23 05:12:00,58.24,58.245,58.23,58.245,17200000.0
2009-01-23 05:13:00,58.24,58.245,58.215,58.22,58200000.0
2009-01-23 05:14:00,58.225,58.225,58.2,58.205,33000000.0
2009-01-23 05:15:00,58.2,58.21,58.195,58.195,23800000.0
2009-01-23 05:16:00,58.195,58.2,58.185,58.195,43800000.0
2009-01-23 05:17:00,58.2,58.21,58.175,58.18,51600000.0
2009-01-23 05:18:00,58.175,58.19,58.175,58.19,27600000.0
2009-01-23 05:19:00,58.19,58.19,58.18,58.19,37200000.0
2009-01-23 05:20:00,58.19,58.19,58.18,58.19,13200000.0
2009-01-23 05:21:00,58.195,58.195,58.165,58.17,13400000.0
2009-01-23 05:22:00,58.175,58.175,58.14,58.155,36600000.0
2009-01-23 05:23:00,58.155,58.155,58.135,58.135,77200000.0
2009-01-23 05:24:00,58.135,58.135,58.11,58.12,130400000.0
2009-01-23 05:25:00,58.115,58.145,58.1,58.135,91800000.0
2009-01-23 05:26:00,58.15,58.155,58.1,58.1,63200000.0
2009-01-23 05:27:00,58.1,58.115,58.085,58.1,83800000.0
2009-01-23 05:28:00,58.105,58.11,58.08,58.08,33600000.0
2009-01-23 05:29:00,58.075,58.08,58.065,58.075,45800000.0
2009-01-23 05:30:00,58.07,58.085,58.065,58.065,37800000.0
2009-01-23 05:31:00,58.06,58.075,58.06,58.075,23400000.0
2009-01-23 05:32:00,58.075,58.11,58.07,58.105,36400000.0
2009-01-23 05:33:00,58.115,58.115,58.1,58.1,12000000.0
2009-01-23 05:34:00,58.11,58.115,58.105,58.11,28200000.0
2009-01-23 05:35:00,58.125,58.13,58.115,58.13,31200000.0
2009-01-23 05:36:00,58.135,58.19,58.135,58.19,86200000.0
2009-01-23 05:37:00,58.19,58.215,58.18,58.205,54000000.0
2009-01-23 05:38:00,58.205,58.205,58.195,58.195,4800000.0
2009-01-23 05:39:00,58.2,58.2,58.13,58.13,50000000.0
2009-01-23 05:40:00,58.13,58.15,58.115,58.135,49400000.0
2009-01-23 05:41:00,58.125,58.13,58.125,58.125,6000000.0
2009-01-23 05:42:00,58.125,58.16,58.12,58.155,90800000.0
2009-01-23 05:43:00,58.16,58.175,58.155,58.165,27800000.0
2009-01-23 05:44:00,58.185,58.185,58.14,58.145,38400000.0
2009-01-23 05:45:00,58.145,58.19,58.135,58.14,191600001.0
2009-01-23 05:46:00,58.14,58.155,58.135,58.155,48800000.0
2009-01-23 05:47:00,58.15,58.16,58.145,58.15,19200000.0
2009-01-23 05:48:00,58.15,58.17,58.14,58.165,36000000.0
2009-01-23 05:49:00,58.165,58.17,58.165,58.165,20400000.0
2009-01-23 05:50:00,58.165,58.17,58.15,58.15,9600000.0
2009-01-23 05:51:00,58.145,58.175,58.145,58.165,11200000.0
2009-01-23 05:52:00,58.16,58.16,58.1,58.125,64400000.0
2009-01-23 05:53:00,58.125,58.13,58.12,58.13,20400000.0
2009-01-23 05:54:00,58.13,58.15,58.125,58.15,19200000.0
2009-01-23 05:55:00,58.15,58.18,58.125,58.18,48600000.0
2009-01-23 05:56:00,58.185,58.19,58.165,58.165,36600000.0
2009-01-23 05:57:00,58.16,58.17,58.15,58.15,27800000.0
2009-01-23 05:58:00,58.16,58.165,58.14,58.15,76600000.0
2009-01-23 05:59:00,58.145,58.2,58.145,58.185,92600000.0
2009-01-23 06:00:00,58.19,58.19,58.165,58.18,30600000.0
2009-01-23 06:01:00,58.18,58.18,58.135,58.14,72200000.0
2009-01-23 06:02:00,58.165,58.195,58.135,58.195,61200000.0
2009-01-23 06:03:00,58.195,58.195,58.14,58.145,68400000.0
2009-01-23 06:04:00,58.145,58.15,58.12,58.14,47800000.0
2009-01-23 06:05:00,58.135,58.15,58.125,58.145,64800000.0
2009-01-23 06:06:00,58.14,58.15,58.105,58.105,40700000.0
2009-01-23 06:07:00,58.11,58.14,58.11,58.14,25000000.0
2009-01-23 06:08:00,58.14,58.145,58.13,58.145,26600000.0
2009-01-23 06:09:00,58.14,58.155,58.14,58.145,31800000.0
2009-01-23 06:10:00,58.14,58.145,58.075,58.08,135400000.0
2009-01-23 06:11:00,58.08,58.105,58.065,58.075,90000000.0
2009-01-23 06:12:00,58.07,58.08,58.04,58.075,122800000.0
2009-01-23 06:13:00,58.07,58.07,58.015,58.025,127400000.0
2009-01-23 06:14:00,58.035,58.05,58.015,58.04,171200000.0
2009-01-23 06:15:00,58.04,58.05,58.025,58.045,83200000.0
2009-01-23 06:16:00,58.04,58.045,58.035,58.04,57400000.0
2009-01-23 06:17:00,58.04,58.04,58.02,58.035,63800000.0
2009-01-23 06:18:00,58.035,58.065,58.035,58.055,37400000.0
2009-01-23 06:19:00,58.05,58.06,58.035,58.04,28200000.0
2009-01-23 06:20:00,58.045,58.06,58.045,58.05,20400000.0
2009-01-23 06:21:00,58.05,58.055,58.03,58.03,57400000.0
2009-01-23 06:22:00,58.025,58.025,57.965,57.965,66800000.0
2009-01-23 06:23:00,57.97,57.985,57.92,57.925,94200000.0
2009-01-23 06:24:00,57.92,57.94,57.92,57.94,34000000.0
2009-01-23 06:25:00,57.94,57.94,57.905,57.915,15800000.0
2009-01-23 06:26:00,57.915,57.92,57.895,57.895,74800000.0
2009-01-23 06:27:00,57.9,57.9,57.895,57.9,122400000.0
2009-01-23 06:28:00,57.9,57.905,57.895,57.895,98400000.0
2009-01-23 06:29:00,57.9,57.93,57.895,57.93,74000000.0
2009-01-23 06:30:00,57.93,57.955,57.925,57.935,62000000.0
2009-01-23 06:31:00,57.94,57.955,57.94,57.945,18000000.0
2009-01-23 06:32:00,57.94,57.965,57.935,57.935,85800000.0
2009-01-23 06:33:00,57.94,57.94,57.9,57.9,32300000.0
2009-01-23 06:34:00,57.9,57.91,57.9,57.91,66000000.0
2009-01-23 06:35:00,57.91,57.91,57.865,57.865,96800000.0
2009-01-23 06:36:00,57.865,57.88,57.86,57.865,47200000.0
2009-01-23 06:37:00,57.87,57.885,57.865,57.87,27000000.0
2009-01-23 06:38:00,57.875,57.905,57.875,57.895,64000000.0
2009-01-23 06:39:00,57.89,57.895,57.87,57.87,48200000.0
2009-01-23 06:40:00,57.87,57.87,57.855,57.865,56400000.0
2009-01-23 06:41:00,57.86,57.87,57.83,57.83,56000000.0
2009-01-23 06:42:00,57.825,57.84,57.82,57.83,84200000.0
2009-01-23 06:43:00,57.825,57.835,57.785,57.8,170200000.0
2009-01-23 06:44:00,57.8,57.805,57.795,57.8,51600000.0
2009-01-23 06:45:00,57.81,57.865,57.8,57.865,65000000.0
2009-01-23 06:46:00,57.855,57.865,57.82,57.82,104400000.0
2009-01-23 06:47:00,57.81,57.82,57.795,57.81,123600000.0
2009-01-23 06:48:00,57.815,57.82,57.765,57.79,75200000.0
2009-01-23 06:49:00,57.79,57.795,57.755,57.755,78600000.0
2009-01-23 06:50:00,57.755,57.77,57.745,57.77,87200000.0
2009-01-23 06:51:00,57.775,57.795,57.76,57.78,106400000.0
2009-01-23 06:52:00,57.785,57.79,57.765,57.775,53000000.0
2009-01-23 06:53:00,57.775,57.775,57.745,57.745,61000000.0
2009-01-23 06:54:00,57.745,57.785,57.73,57.785,66200000.0
2009-01-23 06:55:00,57.785,57.82,57.77,57.775,101000000.0
2009-01-23 06:56:00,57.775,57.775,57.72,57.735,68800000.0
2009-01-23 06:57:00,57.735,57.775,57.735,57.76,158000000.0
2009-01-23 06:58:00,57.74,57.76,57.715,57.73,161000000.0
2009-01-23 06:59:00,57.74,57.745,57.705,57.74,228200000.0
2009-01-23 07:00:00,57.745,57.81,57.74,57.81,76200000.0
2009-01-23 07:01:00,57.795,57.83,57.795,57.815,46800000.0
2009-01-23 07:02:00,57.82,57.845,57.81,57.82,47400000.0
2009-01-23 07:03:00,57.805,57.82,57.79,57.79,48000000.0
2009-01-23 07:04:00,57.79,57.79,57.76,57.76,48000000.0
2009-01-23 07:05:00,57.765,57.765,57.685,57.75,180800000.0
2009-01-23 07:06:00,57.75,57.76,57.71,57.715,92000000.0
2009-01-23 07:07:00,57.715,57.75,57.71,57.73,142200000.0
2009-01-23 07:08:00,57.735,57.77,57.73,57.755,55400000.0
2009-01-23 07:09:00,57.745,57.775,57.725,57.745,59100000.0
2009-01-23 07:10:00,57.735,57.735,57.69,57.73,57600000.0
2009-01-23 07:11:00,57.715,57.73,57.71,57.73,27400000.0
2009-01-23 07:12:00,57.73,57.735,57.705,57.725,58200000.0
2009-01-23 07:13:00,57.73,57.775,57.73,57.775,39800000.0
2009-01-23 07:14:00,57.775,57.79,57.735,57.755,83600000.0
2009-01-23 07:15:00,57.755,57.81,57.755,57.81,75400000.0
2009-01-23 07:16:00,57.805,57.815,57.775,57.805,55600000.0
2009-01-23 07:17:00,57.8,57.8,57.715,57.77,142000000.0
2009-01-23 07:18:00,57.775,57.79,57.76,57.79,23600000.0
2009-01-23 07:19:00,57.785,57.785,57.73,57.755,75200000.0
2009-01-23 07:20:00,57.745,57.75,57.685,57.685,74400000.0
2009-01-23 07:21:00,57.69,57.715,57.69,57.715,37200000.0
2009-01-23 07:22:00,57.715,57.72,57.71,57.72,26600000.0
2009-01-23 07:23:00,57.73,57.75,57.73,57.74,31000000.0
2009-01-23 07:24:00,57.745,57.76,57.72,57.74,33600000.0
2009-01-23 07:25:00,57.74,57.79,57.74,57.79,27800000.0
2009-01-23 07:26:00,57.805,57.805,57.79,57.79,20800000.0
2009-01-23 07:27:00,57.78,57.85,57.78,57.85,61000000.0
2009-01-23 07:28:00,57.845,57.855,57.79,57.815,71800000.0
2009-01-23 07:29:00,57.82,57.835,57.82,57.835,13200000.0
2009-01-23 07:30:00,57.835,57.84,57.81,57.815,40800000.0
2009-01-23 07:31:00,57.82,57.82,57.795,57.8,38400000.0
2009-01-23 07:32:00,57.795,57.795,57.725,57.735,90600000.0
2009-01-23 07:33:00,57.745,57.75,57.72,57.735,65000000.0
2009-01-23 07:34:00,57.74,57.745,57.705,57.745,116600000.0
2009-01-23 07:35:00,57.745,57.745,57.73,57.745,63400000.0
2009-01-23 07:36:00,57.735,57.74,57.695,57.74,125200000.0
2009-01-23 07:37:00,57.74,57.74,57.705,57.73,157400000.0
2009-01-23 07:38:00,57.73,57.755,57.725,57.755,32400000.0
2009-01-23 07:39:00,57.755,57.755,57.755,57.755,4800000.0
2009-01-23 07:40:00,57.75,57.765,57.75,57.765,6000000.0
2009-01-23 07:41:00,57.765,57.765,57.755,57.765,16800000.0
2009-01-23 07:42:00,57.76,57.775,57.74,57.75,55000000.0
2009-01-23 07:43:00,57.745,57.75,57.695,57.695,66000000.0
2009-01-23 07:44:00,57.695,57.72,57.695,57.7,69000000.0
2009-01-23 07:45:00,57.71,57.715,57.69,57.715,33600000.0
2009-01-23 07:46:00,57.715,57.72,57.685,57.695,96400000.0
2009-01-23 07:47:00,57.7,57.705,57.68,57.68,65200000.0
2009-01-23 07:48:00,57.69,57.705,57.69,57.695,17800000.0
2009-01-23 07:49:00,57.7,57.705,57.69,57.695,35400000.0
2009-01-23 07:50:00,57.69,57.71,57.69,57.71,12000000.0
2009-01-23 07:51:00,57.705,57.73,57.705,57.725,36000000.0
2009-01-23 07:52:00,57.72,57.725,57.7,57.715,25200000.0
2009-01-23 07:53:00,57.71,57.71,57.695,57.7,18000000.0
2009-01-23 07:54:00,57.7,57.71,57.69,57.7,40400000.0
2009-01-23 07:55:00,57.7,57.7,57.685,57.69,39600000.0
2009-01-23 07:56:00,57.685,57.685,57.67,57.68,56000000.0
2009-01-23 07:57:00,57.685,57.695,57.67,57.695,28800000.0
2009-01-23 07:58:00,57.69,57.695,57.65,57.69,74000000.0
2009-01-23 07:59:00,57.68,57.68,57.63,57.675,120800000.0
2009-01-23 08:00:00,57.675,57.68,57.655,57.68,63200000.0
2009-01-23 08:01:00,57.68,57.685,57.67,57.675,18400000.0
2009-01-23 08:02:00,57.675,57.68,57.665,57.67,16000000.0
2009-01-23 08:03:00,57.675,57.675,57.635,57.635,74400000.0
2009-01-23 08:04:00,57.635,57.66,57.63,57.65,57600000.0
2009-01-23 08:05:00,57.65,57.655,57.64,57.64,75600000.0
2009-01-23 08:06:00,57.64,57.645,57.625,57.625,68000000.0
2009-01-23 08:07:00,57.625,57.635,57.625,57.635,16400000.0
2009-01-23 08:08:00,57.63,57.64,57.575,57.58,121800000.0
2009-01-23 08:09:00,57.58,57.59,57.57,57.575,127400000.0
2009-01-23 08:10:00,57.575,57.585,57.56,57.565,72200000.0
2009-01-23 08:11:00,57.56,57.58,57.56,57.58,67200000.0
2009-01-23 08:12:00,57.58,57.58,57.55,57.555,44400000.0
2009-01-23 08:13:00,57.55,57.555,57.535,57.545,42200000.0
2009-01-23 08:14:00,57.545,57.55,57.51,57.51,34000000.0
2009-01-23 08:15:00,57.5,57.515,57.475,57.485,190400000.0
2009-01-23 08:16:00,57.48,57.535,57.455,57.495,150000000.0
2009-01-23 08:17:00,57.495,57.52,57.46,57.46,163200000.0
2009-01-23 08:18:00,57.46,57.52,57.46,57.52,50400000.0
2009-01-23 08:19:00,57.515,57.515,57.48,57.5,37800000.0
2009-01-23 08:20:00,57.505,57.515,57.5,57.515,54200000.0
2009-01-23 08:21:00,57.51,57.51,57.48,57.48,48200000.0
2009-01-23 08:22:00,57.48,57.48,57.42,57.44,185200000.0
2009-01-23 08:23:00,57.445,57.485,57.435,57.485,88000000.0
2009-01-23 08:24:00,57.49,57.61,57.49,57.6,90000000.0
2009-01-23 08:25:00,57.6,57.66,57.6,57.655,115800000.0
2009-01-23 08:26:00,57.66,57.67,57.615,57.635,58600000.0
2009-01-23 08:27:00,57.63,57.635,57.57,57.575,72400000.0
2009-01-23 08:28:00,57.575,57.585,57.545,57.55,134200000.0
2009-01-23 08:29:00,57.535,57.535,57.5,57.515,145399999.0
2009-01-23 08:30:00,57.51,57.535,57.49,57.5,83200000.0
2009-01-23 08:31:00,57.5,57.535,57.495,57.535,37400000.0
2009-01-23 08:32:00,57.535,57.57,57.535,57.57,80800000.0
2009-01-23 08:33:00,57.57,57.59,57.555,57.565,78600000.0
2009-01-23 08:34:00,57.565,57.595,57.525,57.59,208100000.0
2009-01-23 08:35:00,57.59,57.6,57.555,57.58,85600000.0
2009-01-23 08:36:00,57.585,57.585,57.555,57.57,28000000.0
2009-01-23 08:37:00,57.58,57.63,57.58,57.605,66200000.0
2009-01-23 08:38:00,57.605,57.625,57.605,57.615,16800000.0
2009-01-23 08:39:00,57.615,57.665,57.615,57.665,48000000.0
2009-01-23 08:40:00,57.665,57.665,57.645,57.655,31200000.0
2009-01-23 08:41:00,57.655,57.67,57.655,57.67,30000000.0
2009-01-23 08:42:00,57.67,57.715,57.665,57.685,103800000.0
2009-01-23 08:43:00,57.685,57.705,57.68,57.705,55400000.0
2009-01-23 08:44:00,57.705,57.715,57.695,57.71,55400000.0
2009-01-23 08:45:00,57.71,57.73,57.7,57.72,25600000.0
2009-01-23 08:46:00,57.715,57.725,57.715,57.715,15600000.0
2009-01-23 08:47:00,57.71,57.745,57.7,57.7,65200000.0
2009-01-23 08:48:00,57.7,57.7,57.665,57.67,72400000.0
2009-01-23 08:49:00,57.67,57.675,57.64,57.64,67800000.0
2009-01-23 08:50:00,57.63,57.64,57.58,57.59,64800000.0
2009-01-23 08:51:00,57.585,57.59,57.57,57.585,75800000.0
2009-01-23 08:52:00,57.59,57.605,57.59,57.605,28800000.0
2009-01-23 08:53:00,57.61,57.67,57.61,57.66,31400000.0
2009-01-23 08:54:00,57.665,57.675,57.655,57.655,38000000.0
2009-01-23 08:55:00,57.66,57.675,57.66,57.67,15600000.0
2009-01-23 08:56:00,57.67,57.715,57.67,57.715,43200000.0
2009-01-23 08:57:00,57.705,57.72,57.67,57.72,86600000.0
2009-01-23 08:58:00,57.715,57.745,57.705,57.745,60000000.0
2009-01-23 08:59:00,57.74,57.74,57.705,57.705,16800000.0
2009-01-23 09:00:00,57.695,57.715,57.66,57.7,97800000.0
2009-01-23 09:01:00,57.7,57.715,57.68,57.68,58000000.0
2009-01-23 09:02:00,57.68,57.68,57.64,57.645,45200000.0
2009-01-23 09:03:00,57.645,57.67,57.61,57.65,132000000.0
2009-01-23 09:04:00,57.655,57.73,57.64,57.72,73000000.0
2009-01-23 09:05:00,57.725,57.785,57.725,57.74,158400000.0
2009-01-23 09:06:00,57.745,57.775,57.74,57.745,115800000.0
2009-01-23 09:07:00,57.74,57.745,57.73,57.74,67200000.0
2009-01-23 09:08:00,57.74,57.775,57.735,57.755,65200000.0
2009-01-23 09:09:00,57.765,57.79,57.73,57.73,64000000.0
2009-01-23 09:10:00,57.73,57.735,57.705,57.705,38400000.0
2009-01-23 09:11:00,57.7,57.765,57.69,57.75,103600000.0
2009-01-23 09:12:00,57.735,57.735,57.68,57.69,127800000.0
2009-01-23 09:13:00,57.695,57.695,57.6,57.605,150600000.0
2009-01-23 09:14:00,57.605,57.645,57.605,57.63,83200000.0
2009-01-23 09:15:00,57.63,57.63,57.535,57.575,187000000.0
2009-01-23 09:16:00,57.56,57.625,57.56,57.605,85200000.0
2009-01-23 09:17:00,57.61,57.62,57.585,57.6,71000000.0
2009-01-23 09:18:00,57.605,57.61,57.59,57.61,38400000.0
2009-01-23 09:19:00,57.615,57.615,57.595,57.605,14400000.0
2009-01-23 09:20:00,57.605,57.605,57.585,57.595,52400000.0
2009-01-23 09:21:00,57.6,57.605,57.595,57.6,49000000.0
2009-01-23 09:22:00,57.615,57.62,57.59,57.605,98200000.0
2009-01-23 09:23:00,57.595,57.62,57.57,57.585,120200000.0
2009-01-23 09:24:00,57.58,57.595,57.555,57.595,88000000.0
2009-01-23 09:25:00,57.595,57.6,57.55,57.56,69000000.0
2009-01-23 09:26:00,57.56,57.565,57.535,57.545,56400000.0
2009-01-23 09:27:00,57.55,57.56,57.54,57.54,83400000.0
2009-01-23 09:28:00,57.545,57.56,57.52,57.525,62400000.0
2009-01-23 09:29:00,57.515,57.555,57.515,57.54,42600000.0
2009-01-23 09:30:00,57.53,57.545,57.475,57.49,56000000.0
2009-01-23 09:31:00,57.5,57.5,57.485,57.495,38400000.0
2009-01-23 09:32:00,57.49,57.5,57.44,57.45,82200000.0
2009-01-23 09:33:00,57.45,57.475,57.44,57.475,134200000.0
2009-01-23 09:34:00,57.475,57.48,57.385,57.395,205000000.0
2009-01-23 09:35:00,57.39,57.395,57.315,57.315,83600000.0
2009-01-23 09:36:00,57.315,57.335,57.27,57.32,88600000.0
2009-01-23 09:37:00,57.315,57.4,57.315,57.39,154200000.0
2009-01-23 09:38:00,57.39,57.395,57.33,57.35,199200000.0
2009-01-23 09:39:00,57.35,57.4,57.335,57.335,133600000.0
2009-01-23 09:40:00,57.335,57.43,57.335,57.39,122400000.0
2009-01-23 09:41:00,57.39,57.43,57.35,57.39,166000000.0
2009-01-23 09:42:00,57.385,57.41,57.325,57.395,122400000.0
2009-01-23 09:43:00,57.39,57.455,57.375,57.405,263200000.0
2009-01-23 09:44:00,57.395,57.395,57.32,57.32,85000000.0
2009-01-23 09:45:00,57.31,57.33,57.255,57.27,104800000.0
2009-01-23 09:46:00,57.26,57.27,57.235,57.255,96800000.0
2009-01-23 09:47:00,57.255,57.255,57.19,57.25,180199999.0
2009-01-23 09:48:00,57.255,57.26,57.215,57.235,97800000.0
2009-01-23 09:49:00,57.23,57.325,57.225,57.3,198800000.0
2009-01-23 09:50:00,57.315,57.335,57.285,57.325,187800000.0
2009-01-23 09:51:00,57.32,57.32,57.175,57.18,171800000.0
2009-01-23 09:52:00,57.175,57.19,57.115,57.18,171400000.0
2009-01-23 09:53:00,57.185,57.185,57.11,57.11,239000000.0
2009-01-23 09:54:00,57.105,57.185,57.105,57.185,141500000.0
2009-01-23 09:55:00,57.165,57.23,57.16,57.175,66200000.0
2009-01-23 09:56:00,57.17,57.175,57.11,57.125,113000000.0
2009-01-23 09:57:00,57.125,57.145,57.075,57.08,162400000.0
2009-01-23 09:58:00,57.085,57.18,57.085,57.13,313400000.0
2009-01-23 09:59:00,57.13,57.15,57.08,57.115,449399998.0
2009-01-23 10:00:00,57.115,57.14,57.085,57.14,192200001.0
2009-01-23 10:01:00,57.165,57.165,57.08,57.135,168300000.0
2009-01-23 10:02:00,57.14,57.15,57.115,57.12,121200000.0
2009-01-23 10:03:00,57.115,57.14,57.085,57.085,134800000.0
2009-01-23 10:04:00,57.07,57.09,57.04,57.07,145800000.0
2009-01-23 10:05:00,57.065,57.11,57.055,57.08,143000000.0
2009-01-23 10:06:00,57.09,57.09,57.045,57.05,78000000.0
2009-01-23 10:07:00,57.055,57.065,56.935,56.94,196400000.0
2009-01-23 10:08:00,56.955,56.965,56.935,56.965,62800000.0
2009-01-23 10:09:00,56.96,57.04,56.96,57.02,121300000.0
2009-01-23 10:10:00,57.02,57.035,56.99,56.99,100200000.0
2009-01-23 10:11:00,56.995,57.04,56.965,56.975,100000000.0
2009-01-23 10:12:00,56.98,57.025,56.965,56.995,131200000.0
2009-01-23 10:13:00,56.995,56.995,56.855,56.87,108400000.0
2009-01-23 10:14:00,56.875,56.995,56.875,56.985,107400000.0
2009-01-23 10:15:00,56.98,56.98,56.935,56.95,78200000.0
2009-01-23 10:16:00,56.945,56.985,56.93,56.985,91000000.0
2009-01-23 10:17:00,56.985,56.985,56.895,56.9,112600000.0
2009-01-23 10:18:00,56.895,56.91,56.85,56.895,171400000.0
2009-01-23 10:19:00,56.9,56.915,56.875,56.91,50400000.0
2009-01-23 10:20:00,56.91,56.925,56.88,56.88,105800000.0
2009-01-23 10:21:00,56.88,56.89,56.805,56.86,117000000.0
2009-01-23 10:22:00,56.87,56.955,56.845,56.95,128200000.0
2009-01-23 10:23:00,56.95,57.035,56.91,56.91,104400000.0
2009-01-23 10:24:00,56.91,56.94,56.86,56.93,79600000.0
2009-01-23 10:25:00,56.93,56.94,56.88,56.93,126800000.0
2009-01-23 10:26:00,56.925,56.995,56.905,56.985,100000000.0
2009-01-23 10:27:00,56.98,57.055,56.95,57.055,80200000.0
2009-01-23 10:28:00,57.055,57.13,57.05,57.125,75400000.0
2009-01-23 10:29:00,57.12,57.145,57.11,57.14,130600000.0
2009-01-23 10:30:00,57.135,57.245,57.135,57.235,115600000.0
2009-01-23 10:31:00,57.25,57.315,57.24,57.26,110200000.0
2009-01-23 10:32:00,57.25,57.28,57.22,57.225,103600000.0
2009-01-23 10:33:00,57.235,57.235,57.17,57.235,82200000.0
2009-01-23 10:34:00,57.225,57.24,57.145,57.145,113800000.0
2009-01-23 10:35:00,57.145,57.19,57.125,57.17,109200000.0
2009-01-23 10:36:00,57.165,57.195,57.08,57.095,146000000.0
2009-01-23 10:37:00,57.095,57.11,57.065,57.065,48000000.0
2009-01-23 10:38:00,57.06,57.12,57.05,57.095,136400000.0
2009-01-23 10:39:00,57.085,57.095,57.045,57.045,50800000.0
2009-01-23 10:40:00,57.04,57.06,57.01,57.02,97600000.0
2009-01-23 10:41:00,57.02,57.105,57.01,57.065,94800000.0
2009-01-23 10:42:00,57.07,57.105,57.065,57.08,54000000.0
2009-01-23 10:43:00,57.085,57.115,57.025,57.025,54000000.0
2009-01-23 10:44:00,57.025,57.04,57.0,57.04,75600000.0
2009-01-23 10:45:00,57.045,57.115,57.045,57.105,43200000.0
2009-01-23 10:46:00,57.11,57.11,57.09,57.095,37200000.0
2009-01-23 10:47:00,57.095,57.13,57.085,57.105,62600000.0
2009-01-23 10:48:00,57.105,57.12,57.08,57.085,40000000.0
2009-01-23 10:49:00,57.085,57.09,57.065,57.065,74600000.0
2009-01-23 10:50:00,57.065,57.095,57.055,57.075,150800000.0
2009-01-23 10:51:00,57.08,57.175,57.08,57.17,70000000.0
2009-01-23 10:52:00,57.175,57.18,57.14,57.15,57400000.0
2009-01-23 10:53:00,57.145,57.19,57.13,57.145,102000000.0
2009-01-23 10:54:00,57.125,57.185,57.11,57.145,77200000.0
2009-01-23 10:55:00,57.145,57.145,57.065,57.07,113600000.0
2009-01-23 10:56:00,57.07,57.07,57.04,57.06,94800000.0
2009-01-23 10:57:00,57.04,57.055,57.02,57.045,68200000.0
2009-01-23 10:58:00,57.035,57.135,57.035,57.1,166400000.0
2009-01-23 10:59:00,57.105,57.19,57.1,57.175,157400000.0
2009-01-23 11:00:00,57.17,57.195,57.145,57.15,89400000.0
2009-01-23 11:01:00,57.165,57.21,57.165,57.165,147200000.0
2009-01-23 11:02:00,57.165,57.195,57.14,57.175,121200000.0
2009-01-23 11:03:00,57.175,57.175,57.155,57.155,87200000.0
2009-01-23 11:04:00,57.155,57.175,57.11,57.11,106400000.0
2009-01-23 11:05:00,57.11,57.11,57.065,57.11,65000000.0
2009-01-23 11:06:00,57.11,57.12,57.075,57.095,93800000.0
2009-01-23 11:07:00,57.095,57.095,57.055,57.06,105000000.0
2009-01-23 11:08:00,57.06,57.085,56.99,57.0,231000000.0
2009-01-23 11:09:00,56.995,57.04,56.99,57.005,91600000.0
2009-01-23 11:10:00,57.005,57.045,57.0,57.04,51800000.0
2009-01-23 11:11:00,57.04,57.04,56.965,56.975,50200000.0
2009-01-23 11:12:00,56.98,56.98,56.96,56.975,42000000.0
2009-01-23 11:13:00,56.97,57.01,56.97,57.005,44800000.0
2009-01-23 11:14:00,56.99,57.0,56.985,56.985,28600000.0
2009-01-23 11:15:00,56.985,56.99,56.96,56.96,39400000.0
2009-01-23 11:16:00,56.96,56.98,56.945,56.975,31600000.0
2009-01-23 11:17:00,56.97,56.98,56.955,56.96,43600000.0
2009-01-23 11:18:00,56.975,56.975,56.925,56.925,43200000.0
2009-01-23 11:19:00,56.93,56.93,56.88,56.905,85000000.0
2009-01-23 11:20:00,56.895,56.895,56.865,56.87,78200000.0
2009-01-23 11:21:00,56.865,56.89,56.855,56.89,68600000.0
2009-01-23 11:22:00,56.89,56.895,56.86,56.865,53400000.0
2009-01-23 11:23:00,56.865,56.9,56.85,56.88,105400000.0
2009-01-23 11:24:00,56.875,56.905,56.85,56.905,51800000.0
2009-01-23 11:25:00,56.895,56.9,56.87,56.88,38800000.0
2009-01-23 11:26:00,56.88,56.93,56.865,56.915,62800000.0
2009-01-23 11:27:00,56.92,56.94,56.91,56.91,31000000.0
2009-01-23 11:28:00,56.905,56.925,56.885,56.905,87600000.0
2009-01-23 11:29:00,56.9,56.92,56.855,56.855,68400000.0
2009-01-23 11:30:00,56.855,56.865,56.82,56.825,97200000.0
2009-01-23 11:31:00,56.83,56.86,56.8,56.86,131200000.0
2009-01-23 11:32:00,56.855,56.895,56.81,56.85,220400000.0
2009-01-23 11:33:00,56.855,56.925,56.855,56.895,127400000.0
2009-01-23 11:34:00,56.895,56.93,56.895,56.91,111600000.0
2009-01-23 11:35:00,56.915,56.915,56.845,56.85,288500000.0
2009-01-23 11:36:00,56.86,56.88,56.81,56.81,250800000.0
2009-01-23 11:37:00,56.81,56.855,56.8,56.805,138600000.0
2009-01-23 11:38:00,56.805,56.805,56.76,56.76,86800000.0
2009-01-23 11:39:00,56.755,56.765,56.735,56.755,75400000.0
2009-01-23 11:40:00,56.735,56.745,56.695,56.73,158200000.0
2009-01-23 11:41:00,56.715,56.735,56.7,56.705,58600000.0
2009-01-23 11:42:00,56.715,56.725,56.675,56.71,110000000.0
2009-01-23 11:43:00,56.715,56.715,56.685,56.705,76400000.0
2009-01-23 11:44:00,56.7,56.785,56.695,56.765,158600000.0
2009-01-23 11:45:00,56.77,56.79,56.705,56.765,224400000.0
2009-01-23 11:46:00,56.76,56.76,56.68,56.72,230800000.0
2009-01-23 11:47:00,56.71,56.735,56.69,56.705,264400000.0
2009-01-23 11:48:00,56.71,56.73,56.64,56.68,170200000.0
2009-01-23 11:49:00,56.695,56.705,56.62,56.62,136400000.0
2009-01-23 11:50:00,56.625,56.715,56.585,56.68,107000000.0
2009-01-23 11:51:00,56.685,56.685,56.61,56.65,349800000.0
2009-01-23 11:52:00,56.65,56.68,56.6,56.635,167800000.0
2009-01-23 11:53:00,56.645,56.665,56.6,56.6,178599999.0
2009-01-23 11:54:00,56.605,56.615,56.565,56.58,83400000.0
2009-01-23 11:55:00,56.58,56.61,56.55,56.58,80000000.0
2009-01-23 11:56:00,56.58,56.605,56.575,56.575,40800000.0
2009-01-23 11:57:00,56.57,56.715,56.57,56.7,98600000.0
2009-01-23 11:58:00,56.7,56.7,56.615,56.655,150600000.0
2009-01-23 11:59:00,56.655,56.685,56.62,56.685,87800000.0
2009-01-23 12:00:00,56.665,56.685,56.645,56.67,72200000.0
2009-01-23 12:01:00,56.695,56.71,56.675,56.685,43000000.0
2009-01-23 12:02:00,56.665,56.69,56.655,56.655,66400000.0
2009-01-23 12:03:00,56.655,56.655,56.575,56.58,89200000.0
2009-01-23 12:04:00,56.575,56.58,56.57,56.575,16000000.0
2009-01-23 12:05:00,56.575,56.58,56.545,56.57,58400000.0
2009-01-23 12:06:00,56.56,56.575,56.485,56.515,83000000.0
2009-01-23 12:07:00,56.515,56.56,56.495,56.56,81400000.0
2009-01-23 12:08:00,56.565,56.655,56.56,56.655,213400000.0
2009-01-23 12:09:00,56.66,56.785,56.62,56.635,207700000.0
2009-01-23 12:10:00,56.63,56.66,56.62,56.625,124600000.0
2009-01-23 12:11:00,56.64,56.725,56.64,56.725,138800000.0
2009-01-23 12:12:00,56.725,56.815,56.715,56.795,214600000.0
2009-01-23 12:13:00,56.785,56.83,56.78,56.79,70600000.0
2009-01-23 12:14:00,56.8,56.805,56.705,56.735,110400000.0
2009-01-23 12:15:00,56.735,56.785,56.73,56.785,182200000.0
2009-01-23 12:16:00,56.775,56.785,56.755,56.76,97200000.0
2009-01-23 12:17:00,56.755,56.755,56.68,56.68,141200000.0
2009-01-23 12:18:00,56.67,56.785,56.67,56.755,148800000.0
2009-01-23 12:19:00,56.76,56.815,56.735,56.76,262800000.0
2009-01-23 12:20:00,56.755,56.84,56.755,56.84,118200000.0
2009-01-23 12:21:00,56.84,56.855,56.765,56.77,241600000.0
2009-01-23 12:22:00,56.77,56.805,56.77,56.795,199800000.0
2009-01-23 12:23:00,56.795,56.8,56.78,56.785,78400000.0
2009-01-23 12:24:00,56.785,56.89,56.785,56.885,76000000.0
2009-01-23 12:25:00,56.865,56.885,56.825,56.835,67000000.0
2009-01-23 12:26:00,56.83,56.865,56.8,56.865,67600000.0
2009-01-23 12:27:00,56.86,56.925,56.855,56.915,48000000.0
2009-01-23 12:28:00,56.92,56.925,56.88,56.91,100800000.0
2009-01-23 12:29:00,56.935,56.955,56.9,56.93,103600000.0
2009-01-23 12:30:00,56.925,57.0,56.895,56.935,312600000.0
2009-01-23 12:31:00,56.935,57.005,56.91,57.005,247800000.0
2009-01-23 12:32:00,56.985,57.05,56.945,57.01,131200000.0
2009-01-23 12:33:00,57.015,57.03,56.95,56.965,276400001.0
2009-01-23 12:34:00,56.96,56.975,56.91,56.925,92400000.0
2009-01-23 12:35:00,56.925,56.945,56.92,56.945,67600000.0
2009-01-23 12:36:00,56.945,56.97,56.935,56.94,137600000.0
2009-01-23 12:37:00,56.94,56.95,56.92,56.95,60800000.0
2009-01-23 12:38:00,56.945,56.97,56.945,56.95,189200000.0
2009-01-23 12:39:00,56.945,56.945,56.91,56.925,99000000.0
2009-01-23 12:40:00,56.925,56.95,56.925,56.94,35000000.0
2009-01-23 12:41:00,56.945,56.96,56.93,56.945,65800000.0
2009-01-23 12:42:00,56.95,56.95,56.92,56.92,54800000.0
2009-01-23 12:43:00,56.91,56.91,56.875,56.885,46000000.0
2009-01-23 12:44:00,56.885,56.93,56.88,56.9,180200000.0
2009-01-23 12:45:00,56.915,56.935,56.905,56.91,156500000.0
2009-01-23 12:46:00,56.91,56.95,56.91,56.92,31800000.0
2009-01-23 12:47:00,56.91,56.915,56.9,56.9,7800000.0
2009-01-23 12:48:00,56.905,56.92,56.87,56.87,38600000.0
2009-01-23 12:49:00,56.87,56.875,56.84,56.855,69600000.0
2009-01-23 12:50:00,56.855,56.865,56.83,56.835,150400000.0
2009-01-23 12:51:00,56.835,56.86,56.83,56.855,120000000.0
2009-01-23 12:52:00,56.85,56.85,56.805,56.825,91400000.0
2009-01-23 12:53:00,56.82,56.82,56.78,56.785,41800000.0
2009-01-23 12:54:00,56.79,56.8,56.765,56.79,36000000.0
2009-01-23 12:55:00,56.8,56.82,56.79,56.805,33000000.0
2009-01-23 12:56:00,56.805,56.815,56.8,56.815,27000000.0
2009-01-23 12:57:00,56.805,56.845,56.805,56.835,22000000.0
2009-01-23 12:58:00,56.84,56.86,56.8,56.815,81200000.0
2009-01-23 12:59:00,56.82,56.845,56.795,56.8,75800000.0
2009-01-23 13:00:00,56.795,56.81,56.76,56.765,54000000.0
2009-01-23 13:01:00,56.76,56.765,56.705,56.71,63800000.0
2009-01-23 13:02:00,56.71,56.725,56.65,56.65,141400000.0
2009-01-23 13:03:00,56.655,56.665,56.585,56.6,183600000.0
2009-01-23 13:04:00,56.59,56.62,56.59,56.615,88000000.0
2009-01-23 13:05:00,56.61,56.615,56.585,56.595,31400000.0
2009-01-23 13:06:00,56.6,56.635,56.59,56.62,142600000.0
2009-01-23 13:07:00,56.625,56.66,56.595,56.63,138400000.0
2009-01-23 13:08:00,56.635,56.705,56.63,56.67,98200000.0
2009-01-23 13:09:00,56.675,56.685,56.655,56.67,45000000.0
2009-01-23 13:10:00,56.67,56.725,56.665,56.715,66800000.0
2009-01-23 13:11:00,56.715,56.76,56.715,56.755,64400000.0
2009-01-23 13:12:00,56.76,56.785,56.75,56.77,99600000.0
2009-01-23 13:13:00,56.77,56.785,56.77,56.775,24400000.0
2009-01-23 13:14:00,56.78,56.815,56.775,56.785,31000000.0
2009-01-23 13:15:00,56.78,56.79,56.78,56.785,23000000.0
2009-01-23 13:16:00,56.78,56.8,56.775,56.8,30000000.0
2009-01-23 13:17:00,56.815,56.83,56.805,56.81,27400000.0
2009-01-23 13:18:00,56.8,56.815,56.785,56.785,26000000.0
2009-01-23 13:19:00,56.785,56.785,56.705,56.72,49000000.0
2009-01-23 13:20:00,56.715,56.715,56.655,56.655,61000000.0
2009-01-23 13:21:00,56.67,56.715,56.66,56.685,68400000.0
2009-01-23 13:22:00,56.68,56.705,56.635,56.705,127200000.0
2009-01-23 13:23:00,56.705,56.705,56.68,56.695,60800000.0
2009-01-23 13:24:00,56.695,56.695,56.66,56.685,56400000.0
2009-01-23 13:25:00,56.68,56.72,56.67,56.68,108000000.0
2009-01-23 13:26:00,56.685,56.75,56.66,56.74,63800000.0
2009-01-23 13:27:00,56.755,56.8,56.705,56.735,120400000.0
2009-01-23 13:28:00,56.74,56.75,56.725,56.745,31200000.0
2009-01-23 13:29:00,56.745,56.755,56.74,56.74,32600000.0
2009-01-23 13:30:00,56.74,56.78,56.69,56.705,236400000.0
2009-01-23 13:31:00,56.705,56.795,56.68,56.79,96000000.0
2009-01-23 13:32:00,56.785,56.83,56.775,56.82,123800000.0
2009-01-23 13:33:00,56.825,56.835,56.78,56.81,122800000.0
2009-01-23 13:34:00,56.81,56.83,56.8,56.81,56600000.0
2009-01-23 13:35:00,56.805,56.835,56.8,56.835,80200000.0
2009-01-23 13:36:00,56.82,56.9,56.8,56.8,208800001.0
2009-01-23 13:37:00,56.815,56.875,56.8,56.875,245800000.0
2009-01-23 13:38:00,56.87,56.88,56.835,56.85,182399999.0
2009-01-23 13:39:00,56.85,56.88,56.845,56.88,145000000.0
2009-01-23 13:40:00,56.88,56.89,56.825,56.88,157000000.0
2009-01-23 13:41:00,56.88,56.91,56.88,56.89,49400000.0
2009-01-23 13:42:00,56.89,56.89,56.85,56.865,67800000.0
2009-01-23 13:43:00,56.865,56.865,56.81,56.83,47400000.0
2009-01-23 13:44:00,56.83,56.84,56.825,56.84,70000000.0
2009-01-23 13:45:00,56.84,56.86,56.84,56.855,35000000.0
2009-01-23 13:46:00,56.865,56.885,56.86,56.87,26000000.0
2009-01-23 13:47:00,56.87,56.9,56.86,56.885,64000000.0
2009-01-23 13:48:00,56.885,56.925,56.885,56.895,31400000.0
2009-01-23 13:49:00,56.895,56.91,56.89,56.895,39000000.0
2009-01-23 13:50:00,56.895,56.91,56.865,56.885,176000000.0
2009-01-23 13:51:00,56.885,56.89,56.865,56.88,74000000.0
2009-01-23 13:52:00,56.88,56.89,56.86,56.865,142000000.0
2009-01-23 13:53:00,56.865,56.865,56.79,56.8,219000000.0
2009-01-23 13:54:00,56.8,56.8,56.75,56.775,115600000.0
2009-01-23 13:55:00,56.77,56.775,56.755,56.77,157000000.0
2009-01-23 13:56:00,56.77,56.81,56.76,56.795,64800000.0
2009-01-23 13:57:00,56.795,56.85,56.775,56.835,138000000.0
2009-01-23 13:58:00,56.835,56.875,56.825,56.875,43200000.0
2009-01-23 13:59:00,56.88,56.89,56.87,56.89,77000000.0
2009-01-23 14:00:00,56.89,56.895,56.785,56.81,63600000.0
2009-01-23 14:01:00,56.81,56.82,56.795,56.82,58000000.0
2009-01-23 14:02:00,56.81,56.865,56.81,56.86,37200000.0
2009-01-23 14:03:00,56.85,56.925,56.85,56.88,168000000.0
2009-01-23 14:04:00,56.88,56.905,56.875,56.905,80400000.0
2009-01-23 14:05:00,56.91,56.96,56.91,56.92,56200000.0
2009-01-23 14:06:00,56.925,56.925,56.87,56.9,89000000.0
2009-01-23 14:07:00,56.91,56.915,56.895,56.895,75800000.0
2009-01-23 14:08:00,56.9,56.9,56.815,56.84,163800000.0
2009-01-23 14:09:00,56.835,56.845,56.825,56.83,173600000.0
2009-01-23 14:10:00,56.83,56.84,56.8,56.8,76800000.0
2009-01-23 14:11:00,56.8,56.845,56.8,56.845,92800000.0
2009-01-23 14:12:00,56.845,56.85,56.83,56.83,201400000.0
2009-01-23 14:13:00,56.83,56.83,56.815,56.82,105200000.0
2009-01-23 14:14:00,56.82,56.84,56.81,56.84,24800000.0
2009-01-23 14:15:00,56.845,56.86,56.845,56.855,10000000.0
2009-01-23 14:16:00,56.855,56.865,56.845,56.855,51400000.0
2009-01-23 14:17:00,56.85,56.87,56.84,56.855,97400000.0
2009-01-23 14:18:00,56.85,56.855,56.83,56.84,48200000.0
2009-01-23 14:19:00,56.84,56.86,56.835,56.855,50800000.0
2009-01-23 14:20:00,56.855,56.87,56.83,56.86,72800000.0
2009-01-23 14:21:00,56.86,56.975,56.86,56.945,145400000.0
2009-01-23 14:22:00,56.935,56.955,56.9,56.91,123000000.0
2009-01-23 14:23:00,56.915,56.95,56.91,56.95,41600000.0
2009-01-23 14:24:00,56.955,56.965,56.93,56.945,131800000.0
2009-01-23 14:25:00,56.96,56.985,56.945,56.985,46400000.0
2009-01-23 14:26:00,56.975,56.995,56.97,56.99,23000000.0
2009-01-23 14:27:00,56.98,56.98,56.94,56.965,87800000.0
2009-01-23 14:28:00,56.96,57.025,56.96,57.025,39200000.0
2009-01-23 14:29:00,57.03,57.05,56.99,57.035,140900000.0
2009-01-23 14:30:00,57.025,57.08,57.025,57.07,84600000.0
2009-01-23 14:31:00,57.065,57.14,57.06,57.12,51400000.0
2009-01-23 14:32:00,57.13,57.15,57.09,57.1,153400000.0
2009-01-23 14:33:00,57.1,57.1,57.045,57.06,89000000.0
2009-01-23 14:34:00,57.06,57.06,57.015,57.015,173000000.0
2009-01-23 14:35:00,57.01,57.04,56.995,56.995,34600000.0
2009-01-23 14:36:00,56.995,57.005,56.955,56.965,44000000.0
2009-01-23 14:37:00,56.96,57.01,56.945,56.945,73400000.0
2009-01-23 14:38:00,56.945,56.95,56.91,56.93,60200000.0
2009-01-23 14:39:00,56.93,56.955,56.875,56.95,226000000.0
2009-01-23 14:40:00,56.95,56.97,56.92,56.92,178000000.0
2009-01-23 14:41:00,56.92,56.95,56.92,56.95,50800000.0
2009-01-23 14:42:00,56.95,56.99,56.935,56.99,46400000.0
2009-01-23 14:43:00,56.99,57.005,56.945,56.945,54000000.0
2009-01-23 14:44:00,56.955,57.015,56.95,57.0,76800000.0
2009-01-23 14:45:00,57.025,57.045,57.005,57.03,66200000.0
2009-01-23 14:46:00,57.05,57.05,57.01,57.01,29000000.0
2009-01-23 14:47:00,57.01,57.01,56.975,56.98,31000000.0
2009-01-23 14:48:00,56.98,57.025,56.98,57.005,38200000.0
2009-01-23 14:49:00,57.01,57.02,56.965,56.975,43800000.0
2009-01-23 14:50:00,56.965,57.06,56.965,57.03,48600000.0
2009-01-23 14:51:00,57.03,57.15,57.03,57.13,121600000.0
2009-01-23 14:52:00,57.13,57.165,57.13,57.15,62000000.0
2009-01-23 14:53:00,57.15,57.19,57.15,57.155,48800000.0
2009-01-23 14:54:00,57.16,57.17,57.16,57.16,23000000.0
2009-01-23 14:55:00,57.15,57.16,57.105,57.105,56800000.0
2009-01-23 14:56:00,57.1,57.125,57.08,57.125,80800000.0
2009-01-23 14:57:00,57.13,57.145,57.12,57.125,54400000.0
2009-01-23 14:58:00,57.135,57.245,57.125,57.16,116399999.0
2009-01-23 14:59:00,57.155,57.175,57.135,57.145,77800000.0
2009-01-23 15:00:00,57.15,57.27,57.15,57.25,189800000.0
2009-01-23 15:01:00,57.24,57.24,57.185,57.185,72800000.0
2009-01-23 15:02:00,57.195,57.195,57.13,57.13,107000000.0
2009-01-23 15:03:00,57.13,57.205,57.125,57.175,107800000.0
2009-01-23 15:04:00,57.175,57.215,57.175,57.2,75400000.0
2009-01-23 15:05:00,57.205,57.265,57.2,57.245,94800000.0
2009-01-23 15:06:00,57.25,57.27,57.235,57.27,94800000.0
2009-01-23 15:07:00,57.265,57.275,57.22,57.22,109600000.0
2009-01-23 15:08:00,57.225,57.265,57.225,57.245,53400000.0
2009-01-23 15:09:00,57.235,57.345,57.23,57.345,118400000.0
2009-01-23 15:10:00,57.34,57.39,57.28,57.375,208800000.0
2009-01-23 15:11:00,57.375,57.41,57.325,57.325,274000001.0
2009-01-23 15:12:00,57.325,57.335,57.28,57.305,149800000.0
2009-01-23 15:13:00,57.305,57.33,57.25,57.31,195800000.0
2009-01-23 15:14:00,57.31,57.315,57.255,57.27,160000000.0
2009-01-23 15:15:00,57.26,57.31,57.25,57.305,140400000.0
2009-01-23 15:16:00,57.3,57.31,57.23,57.24,202200000.0
2009-01-23 15:17:00,57.24,57.285,57.24,57.245,32400000.0
2009-01-23 15:18:00,57.255,57.26,57.245,57.255,26800000.0
2009-01-23 15:19:00,57.26,57.26,57.195,57.21,108200000.0
2009-01-23 15:20:00,57.21,57.225,57.165,57.17,188000000.0
2009-01-23 15:21:00,57.17,57.185,57.12,57.12,132800000.0
2009-01-23 15:22:00,57.115,57.145,57.105,57.125,198800000.0
2009-01-23 15:23:00,57.13,57.165,57.045,57.065,239200000.0
2009-01-23 15:24:00,57.065,57.11,57.02,57.02,208400000.0
2009-01-23 15:25:00,57.02,57.045,57.015,57.035,135800000.0
2009-01-23 15:26:00,57.05,57.075,57.04,57.075,67200000.0
2009-01-23 15:27:00,57.07,57.07,57.02,57.045,72800000.0
2009-01-23 15:28:00,57.045,57.05,57.03,57.035,71000000.0
2009-01-23 15:29:00,57.04,57.04,57.0,57.0,194400000.0
2009-01-23 15:30:00,57.015,57.04,57.005,57.015,230800000.0
2009-01-23 15:31:00,56.995,57.03,56.995,57.01,122600000.0
2009-01-23 15:32:00,57.005,57.01,56.95,56.96,74000000.0
2009-01-23 15:33:00,56.965,56.965,56.915,56.96,80200000.0
2009-01-23 15:34:00,56.96,56.98,56.925,56.97,111400000.0
2009-01-23 15:35:00,56.97,56.995,56.94,56.955,97400000.0
2009-01-23 15:36:00,56.955,56.99,56.925,56.93,112600000.0
2009-01-23 15:37:00,56.92,56.94,56.89,56.925,166200000.0
2009-01-23 15:38:00,56.92,56.93,56.88,56.885,141400000.0
2009-01-23 15:39:00,56.875,56.935,56.865,56.93,80200000.0
2009-01-23 15:40:00,56.93,56.98,56.93,56.965,48600000.0
2009-01-23 15:41:00,56.97,56.975,56.955,56.965,29400000.0
2009-01-23 15:42:00,56.96,57.015,56.935,57.01,169200000.0
2009-01-23 15:43:00,57.005,57.055,57.005,57.055,194600000.0
2009-01-23 15:44:00,57.06,57.06,57.035,57.045,29600000.0
2009-01-23 15:45:00,57.05,57.055,57.015,57.05,43800000.0
2009-01-23 15:46:00,57.05,57.085,57.05,57.085,47400000.0
2009-01-23 15:47:00,57.085,57.095,57.055,57.075,121800000.0
2009-01-23 15:48:00,57.085,57.085,57.06,57.06,184400000.0
2009-01-23 15:49:00,57.055,57.085,57.045,57.045,389800000.0
2009-01-23 15:50:00,57.05,57.085,57.01,57.085,250600000.0
2009-01-23 15:51:00,57.08,57.145,57.08,57.095,93400000.0
2009-01-23 15:52:00,57.105,57.14,57.105,57.14,64000000.0
2009-01-23 15:53:00,57.14,57.145,57.11,57.11,121400000.0
2009-01-23 15:54:00,57.115,57.14,57.095,57.135,76600000.0
2009-01-23 15:55:00,57.135,57.185,57.125,57.125,136400000.0
2009-01-23 15:56:00,57.13,57.16,57.06,57.15,101200000.0
2009-01-23 15:57:00,57.16,57.165,57.125,57.125,65400000.0
2009-01-23 15:58:00,57.11,57.12,57.09,57.09,143200000.0
2009-01-23 15:59:00,57.09,57.105,57.08,57.08,99600000.0
2009-01-23 16:00:00,57.065,57.165,57.04,57.16,114800000.0
2009-01-23 16:01:00,57.16,57.165,57.085,57.14,114000000.0
2009-01-23 16:02:00,57.145,57.175,57.105,57.105,92800000.0
2009-01-23 16:03:00,57.1,57.11,57.085,57.1,68200000.0
2009-01-23 16:04:00,57.095,57.165,57.095,57.14,106600000.0
2009-01-23 16:05:00,57.145,57.18,57.14,57.175,48800000.0
2009-01-23 16:06:00,57.16,57.21,57.155,57.205,135000000.0
2009-01-23 16:07:00,57.21,57.21,57.15,57.16,111200000.0
2009-01-23 16:08:00,57.165,57.19,57.145,57.175,426800000.0
2009-01-23 16:09:00,57.175,57.2,57.145,57.175,406400000.0
2009-01-23 16:10:00,57.18,57.275,57.18,57.23,524399999.0
2009-01-23 16:11:00,57.24,57.275,57.225,57.25,482600000.0
2009-01-23 16:12:00,57.25,57.39,57.235,57.365,590400003.0
2009-01-23 16:13:00,57.365,57.37,57.33,57.365,480600002.0
2009-01-23 16:14:00,57.36,57.42,57.355,57.42,523400000.0
2009-01-23 16:15:00,57.42,57.46,57.37,57.39,556000000.0
2009-01-23 16:16:00,57.39,57.4,57.345,57.35,310000000.0
2009-01-23 16:17:00,57.35,57.37,57.305,57.34,342200000.0
2009-01-23 16:18:00,57.34,57.37,57.295,57.335,484400000.0
2009-01-23 16:19:00,57.33,57.335,57.295,57.295,88800000.0
2009-01-23 16:20:00,57.305,57.325,57.3,57.325,14400000.0
2009-01-23 16:21:00,57.33,57.41,57.33,57.395,77200000.0
2009-01-23 16:22:00,57.4,57.4,57.355,57.39,59400000.0
2009-01-23 16:23:00,57.38,57.39,57.35,57.365,38600000.0
2009-01-23 16:24:00,57.365,57.455,57.345,57.455,104200000.0
2009-01-23 16:25:00,57.445,57.445,57.39,57.4,94200000.0
2009-01-23 16:26:00,57.405,57.44,57.405,57.42,89000000.0
2009-01-23 16:27:00,57.435,57.455,57.4,57.42,80400000.0
2009-01-23 16:28:00,57.42,57.435,57.4,57.41,83400000.0
2009-01-23 16:29:00,57.41,57.445,57.395,57.405,52000000.0
2009-01-23 16:30:00,57.415,57.43,57.38,57.395,112400000.0
2009-01-23 16:31:00,57.395,57.495,57.39,57.48,131200000.0
2009-01-23 16:32:00,57.475,57.53,57.445,57.47,186800000.0
2009-01-23 16:33:00,57.46,57.525,57.45,57.51,139400000.0
2009-01-23 16:34:00,57.505,57.53,57.39,57.41,239000000.0
2009-01-23 16:35:00,57.41,57.435,57.3,57.32,316000000.0
2009-01-23 16:36:00,57.315,57.365,57.29,57.345,272600000.0
2009-01-23 16:37:00,57.345,57.51,57.34,57.505,176400000.0
2009-01-23 16:38:00,57.505,57.515,57.375,57.415,153200000.0
2009-01-23 16:39:00,57.41,57.505,57.41,57.465,210400000.0
2009-01-23 16:40:00,57.475,57.53,57.46,57.49,152200000.0
2009-01-23 16:41:00,57.51,57.69,57.465,57.68,235200000.0
2009-01-23 16:42:00,57.68,57.73,57.675,57.675,194100000.0
2009-01-23 16:43:00,57.68,57.715,57.625,57.625,210500000.0
2009-01-23 16:44:00,57.63,57.63,57.56,57.61,186700000.0
2009-01-23 16:45:00,57.6,57.715,57.6,57.675,191400000.0
2009-01-23 16:46:00,57.7,57.7,57.555,57.58,260800000.0
2009-01-23 16:47:00,57.575,57.58,57.51,57.51,163500000.0
2009-01-23 16:48:00,57.505,57.585,57.5,57.555,362800000.0
2009-01-23 16:49:00,57.56,57.59,57.475,57.48,279200000.0
2009-01-23 16:50:00,57.48,57.52,57.43,57.43,303800000.0
2009-01-23 16:51:00,57.43,57.605,57.4,57.605,301400000.0
2009-01-23 16:52:00,57.615,57.635,57.57,57.625,203200000.0
2009-01-23 16:53:00,57.615,57.64,57.55,57.62,250400000.0
2009-01-23 16:54:00,57.625,57.64,57.565,57.605,213200000.0
2009-01-23 16:55:00,57.605,57.61,57.52,57.53,116799999.0
2009-01-23 16:56:00,57.535,57.67,57.535,57.64,175400000.0
2009-01-23 16:57:00,57.61,57.62,57.57,57.57,143800000.0
2009-01-23 16:58:00,57.57,57.675,57.535,57.67,134600000.0
2009-01-23 16:59:00,57.665,57.675,57.51,57.53,170800000.0
2009-01-23 17:00:00,57.525,57.625,57.49,57.56,186200000.0
2009-01-23 17:01:00,57.555,57.575,57.505,57.56,81400000.0
2009-01-23 17:02:00,57.575,57.65,57.545,57.64,158000000.0
2009-01-23 17:03:00,57.635,57.69,57.605,57.69,244200000.0
2009-01-23 17:04:00,57.69,57.805,57.65,57.805,259600000.0
2009-01-23 17:05:00,57.805,57.805,57.7,57.7,145800000.0
2009-01-23 17:06:00,57.71,57.8,57.655,57.795,87800000.0
2009-01-23 17:07:00,57.79,57.8,57.725,57.76,228200000.0
2009-01-23 17:08:00,57.765,57.82,57.725,57.785,175600000.0
2009-01-23 17:09:00,57.795,57.855,57.77,57.825,125799999.0
2009-01-23 17:10:00,57.835,57.835,57.775,57.82,108600000.0
2009-01-23 17:11:00,57.83,57.905,57.81,57.825,274400000.0
2009-01-23 17:12:00,57.82,57.875,57.795,57.875,212000000.0
2009-01-23 17:13:00,57.875,57.92,57.84,57.885,198100000.0
2009-01-23 17:14:00,57.885,58.02,57.88,57.96,126400000.0
2009-01-23 17:15:00,57.95,58.14,57.94,58.095,192400000.0
2009-01-23 17:16:00,58.09,58.12,58.08,58.09,101200000.0
2009-01-23 17:17:00,58.095,58.23,58.08,58.205,102500000.0
2009-01-23 17:18:00,58.205,58.21,58.11,58.155,150400000.0
2009-01-23 17:19:00,58.15,58.18,58.05,58.06,222800000.0
2009-01-23 17:20:00,58.06,58.075,57.94,57.95,129600000.0
2009-01-23 17:21:00,57.94,57.98,57.86,57.87,232600000.0
2009-01-23 17:22:00,57.87,57.985,57.87,57.965,161600000.0
2009-01-23 17:23:00,57.965,58.12,57.965,58.1,136800000.0
2009-01-23 17:24:00,58.095,58.145,58.09,58.13,168400000.0
2009-01-23 17:25:00,58.15,58.2,58.135,58.17,118600000.0
2009-01-23 17:26:00,58.17,58.17,58.095,58.135,74200000.0
2009-01-23 17:27:00,58.15,58.22,58.145,58.185,200600000.0
2009-01-23 17:28:00,58.185,58.225,58.17,58.2,116400000.0
2009-01-23 17:29:00,58.2,58.225,58.175,58.22,143800000.0
2009-01-23 17:30:00,58.22,58.24,58.145,58.17,158800000.0
2009-01-23 17:31:00,58.165,58.19,58.125,58.165,101800000.0
2009-01-23 17:32:00,58.16,58.175,58.11,58.11,86200000.0
2009-01-23 17:33:00,58.115,58.12,58.025,58.03,140400000.0
2009-01-23 17:34:00,58.025,58.11,58.025,58.07,122800000.0
2009-01-23 17:35:00,58.065,58.095,57.99,58.025,116600000.0
2009-01-23 17:36:00,58.025,58.055,58.01,58.03,117200000.0
2009-01-23 17:37:00,58.035,58.075,58.01,58.025,83400000.0
2009-01-23 17:38:00,58.02,58.045,58.0,58.015,80000000.0
2009-01-23 17:39:00,58.01,58.06,57.975,57.975,92600000.0
2009-01-23 17:40:00,57.97,57.97,57.905,57.945,147600000.0
2009-01-23 17:41:00,57.945,57.965,57.9,57.915,62200000.0
2009-01-23 17:42:00,57.91,57.985,57.9,57.985,145200000.0
2009-01-23 17:43:00,57.975,58.045,57.965,58.045,100200000.0
2009-01-23 17:44:00,58.045,58.045,58.01,58.025,61200000.0
2009-01-23 17:45:00,58.0,58.02,57.945,57.99,91000000.0
2009-01-23 17:46:00,57.98,57.99,57.955,57.955,117400000.0
2009-01-23 17:47:00,57.955,58.02,57.915,58.01,131200000.0
2009-01-23 17:48:00,58.005,58.02,57.96,58.015,105400000.0
2009-01-23 17:49:00,58.02,58.11,58.015,58.065,109600000.0
2009-01-23 17:50:00,58.065,58.105,58.04,58.105,83200000.0
2009-01-23 17:51:00,58.095,58.145,58.07,58.09,127200000.0
2009-01-23 17:52:00,58.1,58.105,57.98,57.995,110400000.0
2009-01-23 17:53:00,57.995,58.05,57.995,58.045,92600000.0
2009-01-23 17:54:00,58.045,58.09,58.01,58.09,68400000.0
2009-01-23 17:55:00,58.09,58.145,58.08,58.115,128200000.0
2009-01-23 17:56:00,58.12,58.14,58.105,58.135,83800000.0
2009-01-23 17:57:00,58.135,58.135,58.035,58.065,161199999.0
2009-01-23 17:58:00,58.075,58.075,58.01,58.055,120400000.0
2009-01-23 17:59:00,58.055,58.18,58.045,58.165,252400000.0
2009-01-23 18:00:00,58.16,58.185,58.05,58.11,165100000.0
2009-01-23 18:01:00,58.125,58.2,58.115,58.19,127800000.0
2009-01-23 18:02:00,58.195,58.205,58.17,58.185,169000000.0
2009-01-23 18:03:00,58.185,58.26,58.185,58.24,158200000.0
2009-01-23 18:04:00,58.235,58.285,58.235,58.28,168400000.0
2009-01-23 18:05:00,58.28,58.305,58.225,58.245,127400000.0
2009-01-23 18:06:00,58.245,58.27,58.235,58.26,42200000.0
2009-01-23 18:07:00,58.265,58.27,58.22,58.235,51600000.0
2009-01-23 18:08:00,58.24,58.24,58.205,58.215,88600000.0
2009-01-23 18:09:00,58.2,58.235,58.185,58.205,85000000.0
2009-01-23 18:10:00,58.21,58.235,58.165,58.175,36000000.0
2009-01-23 18:11:00,58.18,58.2,58.175,58.18,78200000.0
2009-01-23 18:12:00,58.17,58.215,58.15,58.21,108200000.0
2009-01-23 18:13:00,58.22,58.265,58.21,58.21,78600000.0
2009-01-23 18:14:00,58.21,58.305,58.21,58.285,126400000.0
2009-01-23 18:15:00,58.285,58.36,58.285,58.355,97000000.0
2009-01-23 18:16:00,58.385,58.385,58.33,58.36,113800000.0
2009-01-23 18:17:00,58.365,58.455,58.365,58.385,131400000.0
2009-01-23 18:18:00,58.385,58.42,58.365,58.41,257200000.0
2009-01-23 18:19:00,58.435,58.435,58.34,58.35,156000000.0
2009-01-23 18:20:00,58.345,58.385,58.315,58.34,216800000.0
2009-01-23 18:21:00,58.34,58.415,58.34,58.375,155000000.0
2009-01-23 18:22:00,58.37,58.465,58.37,58.465,149000000.0
2009-01-23 18:23:00,58.465,58.505,58.465,58.49,93200000.0
2009-01-23 18:24:00,58.49,58.49,58.385,58.39,159600000.0
2009-01-23 18:25:00,58.39,58.43,58.38,58.385,119400000.0
2009-01-23 18:26:00,58.385,58.4,58.345,58.35,147400000.0
2009-01-23 18:27:00,58.35,58.395,58.34,58.38,183800000.0
2009-01-23 18:28:00,58.405,58.435,58.375,58.375,84400000.0
2009-01-23 18:29:00,58.385,58.385,58.31,58.325,55800000.0
2009-01-23 18:30:00,58.325,58.37,58.315,58.365,109400000.0
2009-01-23 18:31:00,58.37,58.37,58.335,58.365,69600000.0
2009-01-23 18:32:00,58.365,58.38,58.34,58.345,99400000.0
2009-01-23 18:33:00,58.345,58.38,58.325,58.355,117600000.0
2009-01-23 18:34:00,58.355,58.36,58.3,58.3,199900000.0
2009-01-23 18:35:00,58.31,58.33,58.24,58.25,363299999.0
2009-01-23 18:36:00,58.255,58.255,58.2,58.235,211000000.0
2009-01-23 18:37:00,58.24,58.25,58.135,58.17,170800000.0
2009-01-23 18:38:00,58.165,58.28,58.15,58.24,208800000.0
2009-01-23 18:39:00,58.25,58.25,58.19,58.205,63200000.0
2009-01-23 18:40:00,58.215,58.3,58.21,58.3,120200000.0
2009-01-23 18:41:00,58.305,58.33,58.275,58.305,65200000.0
2009-01-23 18:42:00,58.31,58.325,58.245,58.265,64200000.0
2009-01-23 18:43:00,58.27,58.325,58.235,58.325,43400000.0
2009-01-23 18:44:00,58.32,58.325,58.255,58.255,97800000.0
2009-01-23 18:45:00,58.255,58.27,58.19,58.2,101200000.0
2009-01-23 18:46:00,58.2,58.2,58.105,58.15,193200000.0
2009-01-23 18:47:00,58.155,58.155,58.035,58.035,263400000.0
2009-01-23 18:48:00,58.04,58.11,58.015,58.11,215600000.0
2009-01-23 18:49:00,58.11,58.135,58.07,58.135,150000000.0
2009-01-23 18:50:00,58.13,58.18,58.11,58.115,205000000.0
2009-01-23 18:51:00,58.125,58.155,58.1,58.11,162800000.0
2009-01-23 18:52:00,58.11,58.11,57.97,58.01,281600000.0
2009-01-23 18:53:00,58.005,58.01,57.955,57.965,253000000.0
2009-01-23 18:54:00,57.975,57.985,57.9,57.975,195600000.0
2009-01-23 18:55:00,57.975,57.975,57.84,57.84,86600000.0
2009-01-23 18:56:00,57.84,57.845,57.78,57.825,273200000.0
2009-01-23 18:57:00,57.82,57.83,57.705,57.705,264600000.0
2009-01-23 18:58:00,57.705,57.725,57.645,57.715,272000000.0
2009-01-23 18:59:00,57.72,57.83,57.71,57.825,110200000.0
2009-01-23 19:00:00,57.825,57.865,57.81,57.835,121800000.0
2009-01-23 19:01:00,57.84,57.85,57.81,57.82,87000000.0
2009-01-23 19:02:00,57.82,57.855,57.82,57.845,93600000.0
2009-01-23 19:03:00,57.84,57.97,57.84,57.96,164600000.0
2009-01-23 19:04:00,57.955,57.965,57.93,57.965,364600000.0
2009-01-23 19:05:00,57.96,58.035,57.96,58.025,203400000.0
2009-01-23 19:06:00,58.025,58.05,57.975,57.995,295000000.0
2009-01-23 19:07:00,58.0,58.085,58.0,58.075,196700000.0
2009-01-23 19:08:00,58.075,58.085,57.945,57.965,145800000.0
2009-01-23 19:09:00,57.965,57.975,57.915,57.92,385000000.0
2009-01-23 19:10:00,57.925,58.05,57.925,58.05,234800000.0
2009-01-23 19:11:00,58.045,58.055,58.015,58.025,207000000.0
2009-01-23 19:12:00,58.025,58.06,58.0,58.0,72200000.0
2009-01-23 19:13:00,58.02,58.055,58.01,58.05,120800000.0
2009-01-23 19:14:00,58.055,58.115,58.055,58.1,192400000.0
2009-01-23 19:15:00,58.095,58.115,58.085,58.09,456400000.0
2009-01-23 19:16:00,58.09,58.14,58.05,58.135,144600000.0
2009-01-23 19:17:00,58.14,58.15,58.14,58.145,45400000.0
2009-01-23 19:18:00,58.15,58.15,58.11,58.12,44000000.0
2009-01-23 19:19:00,58.12,58.12,58.02,58.04,171400000.0
2009-01-23 19:20:00,58.04,58.18,58.04,58.165,226600000.0
2009-01-23 19:21:00,58.165,58.22,58.155,58.21,162600000.0
2009-01-23 19:22:00,58.21,58.24,58.185,58.225,184600000.0
2009-01-23 19:23:00,58.215,58.245,58.21,58.225,78000000.0
2009-01-23 19:24:00,58.225,58.225,58.14,58.17,82400000.0
2009-01-23 19:25:00,58.165,58.17,58.115,58.145,81800000.0
2009-01-23 19:26:00,58.15,58.185,58.15,58.185,37200000.0
2009-01-23 19:27:00,58.185,58.195,58.03,58.05,160600000.0
2009-01-23 19:28:00,58.05,58.11,57.93,58.085,184600000.0
2009-01-23 19:29:00,58.09,58.18,58.07,58.075,179800000.0
2009-01-23 19:30:00,58.075,58.075,58.01,58.03,286800000.0
2009-01-23 19:31:00,58.03,58.08,58.03,58.06,271400000.0
2009-01-23 19:32:00,58.065,58.075,58.005,58.005,172600000.0
2009-01-23 19:33:00,58.005,58.04,58.005,58.03,92200000.0
2009-01-23 19:34:00,58.03,58.045,57.975,57.975,57200000.0
2009-01-23 19:35:00,57.97,57.98,57.965,57.97,63400000.0
2009-01-23 19:36:00,57.97,57.975,57.94,57.955,113200000.0
2009-01-23 19:37:00,57.95,58.02,57.94,58.02,94400000.0
2009-01-23 19:38:00,58.02,58.02,57.92,57.935,148400000.0
2009-01-23 19:39:00,57.93,57.945,57.925,57.925,118200000.0
2009-01-23 19:40:00,57.925,57.94,57.905,57.94,202200000.0
2009-01-23 19:41:00,57.93,58.03,57.92,58.0,236400000.0
2009-01-23 19:42:00,58.0,58.105,57.965,58.065,196400000.0
2009-01-23 19:43:00,58.06,58.09,57.985,58.02,167800000.0
2009-01-23 19:44:00,58.025,58.06,58.02,58.04,195400000.0
2009-01-23 19:45:00,58.04,58.04,58.02,58.04,200800000.0
2009-01-23 19:46:00,58.05,58.07,58.04,58.06,146200000.0
2009-01-23 19:47:00,58.07,58.135,58.065,58.11,237400000.0
2009-01-23 19:48:00,58.115,58.185,58.115,58.145,238800000.0
2009-01-23 19:49:00,58.15,58.17,58.135,58.16,132800000.0
2009-01-23 19:50:00,58.16,58.18,58.135,58.15,117200000.0
2009-01-23 19:51:00,58.145,58.165,58.13,58.135,102200000.0
2009-01-23 19:52:00,58.135,58.15,58.125,58.13,114000000.0
2009-01-23 19:53:00,58.14,58.16,58.125,58.145,142200000.0
2009-01-23 19:54:00,58.14,58.14,58.09,58.095,65400000.0
2009-01-23 19:55:00,58.1,58.1,58.005,58.01,159400000.0
2009-01-23 19:56:00,58.02,58.08,58.02,58.08,166400000.0
2009-01-23 19:57:00,58.08,58.105,58.075,58.095,130000000.0
2009-01-23 19:58:00,58.09,58.12,58.07,58.09,193800000.0
2009-01-23 19:59:00,58.09,58.115,58.08,58.105,107200000.0
2009-01-23 20:00:00,58.095,58.095,58.0,58.075,159600000.0
2009-01-23 20:01:00,58.08,58.115,58.08,58.085,81200000.0
2009-01-23 20:02:00,58.095,58.11,58.075,58.08,65400000.0
2009-01-23 20:03:00,58.075,58.085,58.07,58.075,22400000.0
2009-01-23 20:04:00,58.065,58.13,58.03,58.105,357600000.0
2009-01-23 20:05:00,58.105,58.13,58.08,58.1,181200000.0
2009-01-23 20:06:00,58.11,58.11,58.035,58.055,105000000.0
2009-01-23 20:07:00,58.055,58.095,58.05,58.09,59200000.0
2009-01-23 20:08:00,58.095,58.105,58.08,58.085,26400000.0
2009-01-23 20:09:00,58.08,58.11,58.08,58.1,26400000.0
2009-01-23 20:10:00,58.105,58.15,58.095,58.115,147400000.0
2009-01-23 20:11:00,58.12,58.175,58.115,58.175,126400000.0
2009-01-23 20:12:00,58.175,58.2,58.165,58.18,76800000.0
2009-01-23 20:13:00,58.19,58.22,58.18,58.2,63200000.0
2009-01-23 20:14:00,58.2,58.235,58.2,58.205,91000000.0
2009-01-23 20:15:00,58.205,58.215,58.2,58.215,50000000.0
2009-01-23 20:16:00,58.21,58.24,58.21,58.225,47000000.0
2009-01-23 20:17:00,58.22,58.315,58.22,58.31,151000000.0
2009-01-23 20:18:00,58.315,58.325,58.255,58.32,95000000.0
2009-01-23 20:19:00,58.325,58.35,58.305,58.345,112400000.0
2009-01-23 20:20:00,58.35,58.385,58.3,58.375,189000000.0
2009-01-23 20:21:00,58.375,58.38,58.325,58.345,85200000.0
2009-01-23 20:22:00,58.335,58.34,58.285,58.3,133400000.0
2009-01-23 20:23:00,58.31,58.33,58.29,58.33,123000000.0
2009-01-23 20:24:00,58.335,58.36,58.325,58.35,52400000.0
2009-01-23 20:25:00,58.345,58.37,58.335,58.365,44800000.0
2009-01-23 20:26:00,58.36,58.375,58.31,58.31,58400000.0
2009-01-23 20:27:00,58.31,58.315,58.285,58.305,77600000.0
2009-01-23 20:28:00,58.315,58.335,58.28,58.31,91800000.0
2009-01-23 20:29:00,58.315,58.325,58.235,58.235,79600000.0
2009-01-23 20:30:00,58.235,58.26,58.2,58.225,197200000.0
2009-01-23 20:31:00,58.225,58.225,58.18,58.185,74000000.0
2009-01-23 20:32:00,58.185,58.275,58.165,58.235,116800000.0
2009-01-23 20:33:00,58.23,58.26,58.22,58.25,114400000.0
2009-01-23 20:34:00,58.24,58.36,58.24,58.315,91200000.0
2009-01-23 20:35:00,58.305,58.375,58.3,58.36,120400000.0
2009-01-23 20:36:00,58.36,58.375,58.32,58.35,200000000.0
2009-01-23 20:37:00,58.35,58.355,58.235,58.245,253200000.0
2009-01-23 20:38:00,58.25,58.295,58.225,58.25,321200000.0
2009-01-23 20:39:00,58.245,58.25,58.17,58.195,296800000.0
2009-01-23 20:40:00,58.185,58.235,58.175,58.19,190200000.0
2009-01-23 20:41:00,58.195,58.195,58.155,58.17,126600000.0
2009-01-23 20:42:00,58.185,58.225,58.18,58.215,81400000.0
2009-01-23 20:43:00,58.215,58.255,58.2,58.205,309000000.0
2009-01-23 20:44:00,58.2,58.28,58.2,58.265,287600000.0
2009-01-23 20:45:00,58.27,58.365,58.27,58.33,262200000.0
2009-01-23 20:46:00,58.325,58.34,58.225,58.29,267200000.0
2009-01-23 20:47:00,58.295,58.345,58.295,58.335,109200000.0
2009-01-23 20:48:00,58.33,58.335,58.3,58.325,67800000.0
2009-01-23 20:49:00,58.325,58.335,58.29,58.29,61800000.0
2009-01-23 20:50:00,58.29,58.32,58.265,58.27,445400000.0
2009-01-23 20:51:00,58.27,58.32,58.255,58.32,220000000.0
2009-01-23 20:52:00,58.32,58.325,58.27,58.275,224600000.0
2009-01-23 20:53:00,58.285,58.315,58.26,58.285,92600000.0
2009-01-23 20:54:00,58.29,58.315,58.245,58.255,155800000.0
2009-01-23 20:55:00,58.255,58.255,58.195,58.255,189000000.0
2009-01-23 20:56:00,58.255,58.295,58.235,58.295,81600000.0
2009-01-23 20:57:00,58.295,58.345,58.295,58.295,164000000.0
2009-01-23 20:58:00,58.29,58.48,58.29,58.46,110400000.0
2009-01-23 20:59:00,58.46,58.5,58.455,58.5,184000000.0
2009-01-23 21:00:00,58.495,58.59,58.495,58.58,171000000.0
2009-01-23 21:01:00,58.58,58.58,58.49,58.515,105800000.0
2009-01-23 21:02:00,58.505,58.57,58.495,58.56,136000000.0
2009-01-23 21:03:00,58.575,58.65,58.54,58.54,206600000.0
2009-01-23 21:04:00,58.565,58.575,58.475,58.485,282400000.0
2009-01-23 21:05:00,58.48,58.495,58.45,58.465,173800000.0
2009-01-23 21:06:00,58.47,58.495,58.445,58.475,355200000.0
2009-01-23 21:07:00,58.475,58.495,58.44,58.44,228600000.0
2009-01-23 21:08:00,58.435,58.51,58.425,58.505,308200000.0
2009-01-23 21:09:00,58.51,58.55,58.5,58.525,188000000.0
2009-01-23 21:10:00,58.53,58.53,58.375,58.38,240200000.0
2009-01-23 21:11:00,58.375,58.45,58.375,58.43,175000000.0
2009-01-23 21:12:00,58.415,58.425,58.385,58.415,201600000.0
2009-01-23 21:13:00,58.41,58.435,58.36,58.36,244000000.0
2009-01-23 21:14:00,58.35,58.385,58.345,58.35,233200000.0
2009-01-23 21:15:00,58.35,58.425,58.32,58.405,219600000.0
2009-01-23 21:16:00,58.405,58.5,58.395,58.48,523400001.0
2009-01-23 21:17:00,58.475,58.505,58.47,58.485,96600000.0
2009-01-23 21:18:00,58.485,58.485,58.465,58.48,64600000.0
2009-01-23 21:19:00,58.48,58.48,58.44,58.465,176200000.0
2009-01-23 21:20:00,58.46,58.485,58.45,58.47,270000000.0
2009-01-23 21:21:00,58.47,58.525,58.46,58.49,216000000.0
2009-01-23 21:22:00,58.49,58.55,58.48,58.545,126400000.0
2009-01-23 21:23:00,58.545,58.6,58.545,58.58,148800000.0
2009-01-23 21:24:00,58.585,58.605,58.585,58.6,30000000.0
2009-01-23 21:25:00,58.595,58.635,58.565,58.625,123800000.0
2009-01-23 21:26:00,58.62,58.62,58.58,58.58,143000000.0
2009-01-23 21:27:00,58.575,58.575,58.535,58.55,96800000.0
2009-01-23 21:28:00,58.545,58.545,58.495,58.495,201200000.0
2009-01-23 21:29:00,58.495,58.505,58.485,58.485,39400000.0
2009-01-23 21:30:00,58.49,58.5,58.445,58.46,148400000.0
2009-01-23 21:31:00,58.465,58.48,58.445,58.48,59600000.0
2009-01-23 21:32:00,58.475,58.475,58.44,58.455,91600000.0
2009-01-23 21:33:00,58.46,58.47,58.435,58.435,76000000.0
2009-01-23 21:34:00,58.435,58.44,58.375,58.385,87600000.0
2009-01-23 21:35:00,58.38,58.415,58.38,58.415,103400000.0
2009-01-23 21:36:00,58.415,58.44,58.395,58.44,109200000.0
2009-01-23 21:37:00,58.435,58.435,58.405,58.41,142800000.0
2009-01-23 21:38:00,58.41,58.465,58.41,58.465,137000000.0
2009-01-23 21:39:00,58.485,58.485,58.47,58.47,52800000.0
2009-01-23 21:40:00,58.465,58.48,58.375,58.39,196200000.0
2009-01-23 21:41:00,58.385,58.425,58.385,58.42,197800000.0
2009-01-23 21:42:00,58.41,58.45,58.41,58.45,168000000.0
2009-01-23 21:43:00,58.455,58.455,58.41,58.43,201000000.0
2009-01-23 21:44:00,58.425,58.44,58.425,58.44,45000000.0
2009-01-23 21:45:00,58.42,58.44,58.42,58.44,50400000.0
2009-01-23 21:46:00,58.44,58.44,58.4,58.425,200200000.0
2009-01-23 21:47:00,58.425,58.46,58.415,58.445,232200000.0
2009-01-23 21:48:00,58.445,58.52,58.445,58.5,265400000.0
2009-01-23 21:49:00,58.495,58.495,58.445,58.46,239600000.0
2009-01-23 21:50:00,58.455,58.47,58.455,58.46,49800000.0
2009-01-23 21:51:00,58.46,58.46,58.44,58.44,43100000.0
2009-01-23 21:52:00,58.44,58.44,58.375,58.375,165500000.0
2009-01-23 21:53:00,58.38,58.39,58.375,58.39,72600000.0
2009-01-23 21:54:00,58.39,58.39,58.315,58.32,90800000.0
2009-01-23 21:55:00,58.32,58.33,58.22,58.22,113200000.0
2009-01-23 21:56:00,58.21,58.21,58.125,58.14,106000000.0
2009-01-23 21:57:00,58.14,58.185,58.11,58.185,73000000.0
2009-01-23 21:58:00,58.185,58.205,58.17,58.205,48200000.0
2009-01-23 21:59:00,58.205,58.235,58.205,58.22,38400000.0
2009-01-23 22:00:00,58.22,58.22,58.05,58.05,419200000.0
2009-01-23 22:01:00,58.06,58.06,57.995,58.06,177800000.0
2009-01-23 22:02:00,58.06,58.185,58.06,58.185,111000000.0
2009-01-23 22:03:00,58.185,58.19,58.175,58.185,67800000.0
2009-01-23 22:04:00,58.185,58.285,58.185,58.275,59400000.0
2009-01-23 22:05:00,58.28,58.29,58.245,58.245,83000000.0
2009-01-23 22:06:00,58.245,58.25,58.155,58.16,196800000.0
2009-01-23 22:07:00,58.15,58.22,58.1,58.14,233000000.0
2009-01-23 22:08:00,58.14,58.14,58.04,58.05,140000000.0
2009-01-23 22:09:00,58.04,58.045,57.995,58.015,135200000.0
2009-01-23 22:10:00,58.04,58.055,58.025,58.035,72600000.0
2009-01-23 22:11:00,58.045,58.07,58.04,58.07,57400000.0
2009-01-23 22:12:00,58.075,58.15,58.075,58.14,65800000.0
2009-01-23 22:13:00,58.14,58.15,58.1,58.11,120400000.0
2009-01-23 22:14:00,58.105,58.125,58.1,58.115,59400000.0
2009-01-23 22:15:00,58.12,58.12,58.07,58.075,132400000.0
2009-01-23 22:16:00,58.08,58.09,58.075,58.075,36200000.0
2009-01-23 22:17:00,58.075,58.105,58.065,58.075,280400000.0
2009-01-23 22:18:00,58.07,58.13,58.07,58.105,307400000.0
2009-01-23 22:19:00,58.085,58.105,58.08,58.09,125800000.0
2009-01-23 22:20:00,58.095,58.1,58.05,58.05,256800000.0
2009-01-23 22:21:00,58.045,58.085,58.04,58.05,161600000.0
2009-01-23 22:22:00,58.05,58.06,58.0,58.005,209600000.0
2009-01-23 22:23:00,58.01,58.075,58.01,58.06,154000000.0
2009-01-23 22:24:00,58.065,58.085,58.045,58.065,278800000.0
2009-01-23 22:25:00,58.065,58.08,58.06,58.08,111800000.0
2009-01-23 22:26:00,58.08,58.12,58.08,58.115,99800000.0
2009-01-23 22:27:00,58.115,58.115,58.105,58.105,34400000.0
2009-01-23 22:28:00,58.105,58.105,58.105,58.105,32000000.0
2009-01-23 22:29:00,58.105,58.105,58.06,58.065,26000000.0
2009-01-23 22:30:00,58.06,58.06,57.995,58.005,191200000.0
2009-01-23 22:31:00,58.005,58.005,57.995,58.005,75000000.0
2009-01-23 22:32:00,58.0,58.04,57.995,58.035,103000000.0
2009-01-23 22:33:00,58.035,58.055,58.035,58.04,38800000.0
2009-01-23 22:34:00,58.04,58.04,58.03,58.035,20400000.0
2009-01-23 22:35:00,58.03,58.065,58.03,58.065,50600000.0
2009-01-23 22:36:00,58.07,58.11,58.07,58.1,17800000.0
2009-01-23 22:37:00,58.105,58.11,58.095,58.095,51600000.0
2009-01-23 22:38:00,58.095,58.1,58.095,58.095,50800000.0
2009-01-23 22:39:00,58.095,58.095,58.075,58.085,31400000.0
2009-01-23 22:40:00,58.085,58.11,58.085,58.11,34200000.0
2009-01-23 22:41:00,58.11,58.125,58.11,58.115,12000000.0
2009-01-23 22:42:00,58.135,58.145,58.135,58.14,14400000.0
2009-01-23 22:43:00,58.14,58.17,58.14,58.145,12800000.0
2009-01-23 22:44:00,58.155,58.205,58.155,58.195,27400000.0
2009-01-23 22:45:00,58.195,58.205,58.155,58.18,148600000.0
2009-01-23 22:46:00,58.175,58.225,58.17,58.195,147600000.0
2009-01-23 22:47:00,58.2,58.235,58.2,58.23,49600000.0
2009-01-23 22:48:00,58.23,58.23,58.23,58.23,12000000.0
2009-01-23 22:49:00,58.23,58.23,58.23,58.23,9600000.0
2009-01-23 22:50:00,58.23,58.285,58.23,58.285,70600000.0
2009-01-23 22:51:00,58.27,58.27,58.25,58.255,65600000.0
2009-01-23 22:52:00,58.265,58.27,58.255,58.27,64000000.0
2009-01-23 22:53:00,58.275,58.29,58.25,58.27,187600000.0
2009-01-23 22:54:00,58.255,58.275,58.25,58.275,134600000.0
2009-01-23 22:55:00,58.275,58.29,58.26,58.27,173600000.0
2009-01-23 22:56:00,58.275,58.285,58.26,58.27,123600000.0
2009-01-23 22:57:00,58.265,58.31,58.265,58.305,368200000.0
2009-01-23 22:58:00,58.305,58.32,58.29,58.315,230000000.0
2009-01-23 22:59:00,58.31,58.325,58.28,58.3,334400000.0
2009-01-23 23:00:00,58.3,58.315,58.265,58.27,243600000.0
2009-01-23 23:01:00,58.27,58.295,58.265,58.28,146200000.0
2009-01-23 23:02:00,58.275,58.28,58.275,58.28,15200000.0
2009-01-23 23:03:00,58.28,58.295,58.265,58.295,75200000.0
2009-01-23 23:04:00,58.295,58.295,58.27,58.275,143200000.0
2009-01-23 23:05:00,58.28,58.28,58.26,58.26,132400000.0
2009-01-23 23:06:00,58.255,58.255,58.25,58.25,30200000.0
2009-01-23 23:07:00,58.25,58.275,58.215,58.27,247000000.0
2009-01-23 23:08:00,58.27,58.275,58.235,58.235,226600000.0
2009-01-23 23:09:00,58.24,58.255,58.24,58.25,163600000.0
2009-01-23 23:10:00,58.25,58.275,58.24,58.25,124600000.0
2009-01-23 23:11:00,58.255,58.26,58.25,58.25,66200000.0
2009-01-23 23:12:00,58.25,58.25,58.21,58.23,166000000.0
2009-01-23 23:13:00,58.225,58.225,58.195,58.205,63000000.0
2009-01-23 23:14:00,58.205,58.215,58.2,58.215,43200000.0
2009-01-23 23:15:00,58.215,58.22,58.21,58.21,79200000.0
2009-01-23 23:16:00,58.21,58.215,58.2,58.21,47400000.0
2009-01-23 23:17:00,58.21,58.22,58.2,58.22,111200000.0
2009-01-23 23:18:00,58.215,58.22,58.135,58.135,54600000.0
2009-01-23 23:19:00,58.13,58.15,58.11,58.125,146800000.0
2009-01-23 23:20:00,58.11,58.125,58.11,58.115,74000000.0
2009-01-23 23:21:00,58.115,58.14,58.105,58.14,46000000.0
2009-01-23 23:22:00,58.14,58.15,58.125,58.14,107200000.0
2009-01-23 23:23:00,58.14,58.17,58.135,58.17,52800000.0
2009-01-23 23:24:00,58.17,58.205,58.17,58.195,63200000.0
2009-01-23 23:25:00,58.185,58.185,58.185,58.185,34800000.0
2009-01-23 23:26:00,58.185,58.19,58.17,58.175,220600000.0
2009-01-23 23:27:00,58.18,58.19,58.165,58.165,139200000.0
2009-01-23 23:28:00,58.17,58.175,58.155,58.17,135000000.0
2009-01-23 23:29:00,58.17,58.185,58.16,58.185,184400001.0
2009-01-23 23:30:00,58.195,58.195,58.165,58.165,204000000.0
2009-01-23 23:31:00,58.165,58.165,58.16,58.16,138600000.0
2009-01-23 23:32:00,58.16,58.165,58.15,58.16,100800000.0
2009-01-23 23:33:00,58.16,58.17,58.135,58.15,86000000.0
2009-01-23 23:34:00,58.155,58.155,58.14,58.14,47600000.0
2009-01-23 23:35:00,58.1,58.1,58.095,58.095,11600000.0
2009-01-23 23:36:00,58.085,58.125,58.065,58.095,47800000.0
2009-01-23 23:37:00,58.075,58.075,58.06,58.07,55000000.0
2009-01-23 23:38:00,58.07,58.12,58.06,58.1,92400000.0
2009-01-23 23:39:00,58.1,58.115,58.06,58.1,89000000.0
2009-01-23 23:40:00,58.095,58.12,58.075,58.115,214000000.0
2009-01-23 23:41:00,58.09,58.12,58.065,58.12,158600000.0
2009-01-23 23:42:00,58.125,58.125,58.09,58.11,109200000.0
2009-01-23 23:43:00,58.105,58.105,58.085,58.085,52200000.0
2009-01-23 23:44:00,58.085,58.09,58.005,58.04,248800000.0
2009-01-23 23:45:00,58.045,58.045,57.95,57.965,242800000.0
2009-01-23 23:46:00,57.95,57.965,57.94,57.945,116600000.0
2009-01-23 23:47:00,57.97,57.99,57.97,57.99,107600000.0
2009-01-23 23:48:00,57.985,58.03,57.97,57.99,126800000.0
2009-01-23 23:49:00,57.985,57.99,57.985,57.99,11600000.0
2009-01-23 23:50:00,57.995,58.0,57.99,58.0,34800000.0
2009-01-23 23:51:00,57.995,57.995,57.985,57.985,31000000.0
2009-01-23 23:52:00,57.99,57.99,57.98,57.98,17400000.0
2009-01-23 23:53:00,57.99,58.01,57.95,57.95,165400000.0
2009-01-23 23:54:00,57.945,57.97,57.945,57.97,52200000.0
2009-01-23 23:55:00,57.98,57.98,57.975,57.975,17400000.0
2009-01-23 23:56:00,57.975,58.005,57.96,57.96,198600000.0
2009-01-23 23:57:00,57.97,58.02,57.965,58.01,214300000.0
2009-01-23 23:58:00,58.02,58.05,57.94,57.975,239800000.0
2009-01-23 23:59:00,57.995,58.03,57.96,58.025,150800000.0
2009-01-26 00:00:00,58.18,58.185,58.094,58.127,42600000.0
2009-01-26 00:01:00,58.104,58.105,58.037,58.037,29200000.0
2009-01-26 00:02:00,58.05,58.055,57.99,57.99,32400000.0
2009-01-26 00:03:00,57.99,58.02,57.99,58.02,26400000.0
2009-01-26 00:04:00,58.015,58.025,58.015,58.025,15600000.0
2009-01-26 00:05:00,58.025,58.025,57.955,57.955,24000000.0
2009-01-26 00:06:00,57.985,58.03,57.975,58.03,19200000.0
2009-01-26 00:07:00,58.035,58.035,58.03,58.035,6000000.0
2009-01-26 00:08:00,58.035,58.105,58.03,58.07,45600000.0
2009-01-26 00:09:00,58.07,58.07,58.07,58.07,1200000.0
2009-01-26 00:10:00,58.105,58.105,58.07,58.07,13200000.0
2009-01-26 00:11:00,58.09,58.09,58.065,58.075,8400000.0
2009-01-26 00:12:00,58.065,58.1,58.065,58.1,19200000.0
2009-01-26 00:13:00,58.095,58.1,58.07,58.1,21600000.0
2009-01-26 00:14:00,58.08,58.1,58.08,58.08,13600000.0
2009-01-26 00:15:00,58.08,58.095,58.07,58.09,13200000.0
2009-01-26 00:16:00,58.09,58.09,58.085,58.085,4800000.0
2009-01-26 00:17:00,58.08,58.085,58.075,58.085,12400000.0
2009-01-26 00:18:00,58.046,58.09,58.023,58.075,27200000.0
2009-01-26 00:19:00,58.039,58.076,58.037,58.063,28600000.0
2009-01-26 00:20:00,58.09,58.095,58.085,58.095,18000000.0
2009-01-26 00:21:00,58.095,58.105,58.07,58.105,68800000.0
2009-01-26 00:22:00,58.095,58.095,58.095,58.095,1200000.0
2009-01-26 00:23:00,58.08,58.08,58.08,58.08,1200000.0
2009-01-26 00:24:00,58.09,58.09,58.065,58.065,28000000.0
2009-01-26 00:25:00,58.07,58.07,57.975,57.975,63000000.0
2009-01-26 00:26:00,57.96,57.965,57.935,57.955,62200000.0
2009-01-26 00:27:00,57.96,57.975,57.955,57.96,125200000.0
2009-01-26 00:28:00,57.96,57.96,57.955,57.955,27200000.0
2009-01-26 00:29:00,57.955,57.955,57.915,57.915,36600000.0
2009-01-26 00:30:00,57.92,57.92,57.92,57.92,1200000.0
2009-01-26 00:31:00,57.925,57.935,57.925,57.935,8000000.0
2009-01-26 00:32:00,57.9,57.914,57.891,57.891,60800000.0
2009-01-26 00:33:00,57.935,57.935,57.935,57.935,2000000.0
2009-01-26 00:34:00,57.935,57.935,57.92,57.925,16000000.0
2009-01-26 00:35:00,57.925,57.935,57.885,57.885,56400000.0
2009-01-26 00:36:00,57.885,57.885,57.83,57.845,22000000.0
2009-01-26 00:37:00,57.85,57.85,57.755,57.795,113600000.0
2009-01-26 00:38:00,57.79,57.79,57.775,57.775,44000000.0
2009-01-26 00:39:00,57.775,57.78,57.755,57.755,49200000.0
2009-01-26 00:40:00,57.755,57.77,57.635,57.655,132600000.0
2009-01-26 00:41:00,57.655,57.685,57.64,57.685,34000000.0
2009-01-26 00:42:00,57.685,57.685,57.61,57.61,152800000.0
2009-01-26 00:43:00,57.61,57.635,57.6,57.635,76600000.0
2009-01-26 00:44:00,57.64,57.665,57.64,57.65,54400000.0
2009-01-26 00:45:00,57.66,57.68,57.66,57.675,21600000.0
2009-01-26 00:46:00,57.67,57.685,57.67,57.685,3600000.0
2009-01-26 00:47:00,57.685,57.73,57.685,57.705,32400000.0
2009-01-26 00:48:00,57.715,57.75,57.705,57.75,18000000.0
2009-01-26 00:49:00,57.75,57.76,57.73,57.75,41800000.0
2009-01-26 00:50:00,57.755,57.755,57.74,57.74,58000000.0
2009-01-26 00:51:00,57.745,57.77,57.74,57.745,63000000.0
2009-01-26 00:52:00,57.745,57.745,57.7,57.715,33200000.0
2009-01-26 00:53:00,57.74,57.745,57.7,57.735,65200000.0
2009-01-26 00:54:00,57.73,57.735,57.715,57.735,41800000.0
2009-01-26 00:55:00,57.735,57.76,57.735,57.76,2400000.0
2009-01-26 00:56:00,57.77,57.77,57.735,57.735,9600000.0
2009-01-26 00:57:00,57.755,57.785,57.735,57.76,81200000.0
2009-01-26 00:58:00,57.75,57.755,57.71,57.72,30400000.0
2009-01-26 00:59:00,57.71,57.75,57.705,57.745,64800000.0
2009-01-26 01:00:00,57.745,57.76,57.73,57.74,61000000.0
2009-01-26 01:01:00,57.735,57.76,57.73,57.74,48200000.0
2009-01-26 01:02:00,57.745,57.745,57.73,57.745,16800000.0
2009-01-26 01:03:00,57.735,57.745,57.72,57.72,36200000.0
2009-01-26 01:04:00,57.72,57.72,57.67,57.67,37000000.0
2009-01-26 01:05:00,57.66,57.685,57.615,57.65,88000000.0
2009-01-26 01:06:00,57.64,57.66,57.63,57.64,76000000.0
2009-01-26 01:07:00,57.645,57.645,57.605,57.61,189000000.0
2009-01-26 01:08:00,57.605,57.645,57.605,57.645,73800000.0
2009-01-26 01:09:00,57.64,57.65,57.625,57.635,58800000.0
2009-01-26 01:10:00,57.64,57.655,57.61,57.635,71400000.0
2009-01-26 01:11:00,57.63,57.645,57.62,57.625,67400000.0
2009-01-26 01:12:00,57.625,57.63,57.575,57.625,45600000.0
2009-01-26 01:13:00,57.63,57.63,57.57,57.61,163400000.0
2009-01-26 01:14:00,57.61,57.62,57.605,57.62,81600000.0
2009-01-26 01:15:00,57.62,57.64,57.615,57.64,86000000.0
2009-01-26 01:16:00,57.64,57.685,57.635,57.685,85800000.0
2009-01-26 01:17:00,57.68,57.7,57.68,57.69,39600000.0
2009-01-26 01:18:00,57.69,57.69,57.685,57.69,30600000.0
2009-01-26 01:19:00,57.69,57.7,57.685,57.7,76400000.0
2009-01-26 01:20:00,57.7,57.7,57.7,57.7,24000000.0
2009-01-26 01:21:00,57.7,57.7,57.67,57.675,43600000.0
2009-01-26 01:22:00,57.675,57.68,57.675,57.68,36600000.0
2009-01-26 01:23:00,57.68,57.68,57.62,57.625,59200000.0
2009-01-26 01:24:00,57.62,57.62,57.57,57.575,103600000.0
2009-01-26 01:25:00,57.57,57.57,57.54,57.55,85600000.0
2009-01-26 01:26:00,57.55,57.565,57.515,57.56,100600000.0
2009-01-26 01:27:00,57.555,57.56,57.545,57.56,49000000.0
2009-01-26 01:28:00,57.545,57.545,57.5,57.5,98000000.0
2009-01-26 01:29:00,57.505,57.52,57.505,57.51,4800000.0
2009-01-26 01:30:00,57.505,57.58,57.505,57.58,46000000.0
2009-01-26 01:31:00,57.59,57.59,57.57,57.57,7800000.0
2009-01-26 01:32:00,57.57,57.57,57.555,57.56,161600000.0
2009-01-26 01:33:00,57.565,57.57,57.545,57.545,67600000.0
2009-01-26 01:34:00,57.545,57.565,57.53,57.545,63400000.0
2009-01-26 01:35:00,57.54,57.55,57.54,57.54,13200000.0
2009-01-26 01:36:00,57.545,57.56,57.535,57.56,21200000.0
2009-01-26 01:37:00,57.555,57.575,57.545,57.56,50800000.0
2009-01-26 01:38:00,57.555,57.595,57.545,57.59,66000000.0
2009-01-26 01:39:00,57.59,57.59,57.565,57.575,23600000.0
2009-01-26 01:40:00,57.575,57.575,57.54,57.565,20200000.0
2009-01-26 01:41:00,57.54,57.575,57.535,57.57,56200000.0
2009-01-26 01:42:00,57.565,57.58,57.535,57.58,9800000.0
2009-01-26 01:43:00,57.57,57.58,57.57,57.58,2400000.0
2009-01-26 01:44:00,57.57,57.585,57.565,57.565,20400000.0
2009-01-26 01:45:00,57.58,57.58,57.565,57.575,34200000.0
2009-01-26 01:46:00,57.57,57.58,57.56,57.575,13200000.0
2009-01-26 01:47:00,57.57,57.57,57.56,57.57,4800000.0
2009-01-26 01:48:00,57.545,57.55,57.535,57.535,40400000.0
2009-01-26 01:49:00,57.545,57.55,57.535,57.545,21800000.0
2009-01-26 01:50:00,57.55,57.565,57.55,57.565,2400000.0
2009-01-26 01:51:00,57.55,57.585,57.545,57.565,58400000.0
2009-01-26 01:52:00,57.565,57.58,57.535,57.58,48400000.0
2009-01-26 01:53:00,57.57,57.595,57.57,57.59,11400000.0
2009-01-26 01:54:00,57.595,57.605,57.595,57.605,37200000.0
2009-01-26 01:55:00,57.6,57.615,57.6,57.605,15800000.0
2009-01-26 01:56:00,57.6,57.62,57.6,57.615,16000000.0
2009-01-26 01:57:00,57.615,57.635,57.615,57.63,20400000.0
2009-01-26 01:58:00,57.635,57.64,57.625,57.635,8400000.0
2009-01-26 01:59:00,57.62,57.63,57.61,57.63,30600000.0
2009-01-26 02:00:00,57.635,57.695,57.62,57.69,78000000.0
2009-01-26 02:01:00,57.69,57.695,57.66,57.68,62400000.0
2009-01-26 02:02:00,57.685,57.71,57.68,57.71,26400000.0
2009-01-26 02:03:00,57.71,57.77,57.685,57.745,45600000.0
2009-01-26 02:04:00,57.76,57.775,57.75,57.76,72400000.0
2009-01-26 02:05:00,57.765,57.77,57.71,57.73,87400000.0
2009-01-26 02:06:00,57.72,57.74,57.72,57.735,32400000.0
2009-01-26 02:07:00,57.725,57.76,57.67,57.67,64200000.0
2009-01-26 02:08:00,57.67,57.7,57.66,57.665,35600000.0
2009-01-26 02:09:00,57.665,57.675,57.645,57.655,32200000.0
2009-01-26 02:10:00,57.65,57.685,57.645,57.65,49200000.0
2009-01-26 02:11:00,57.66,57.66,57.65,57.66,13200000.0
2009-01-26 02:12:00,57.665,57.665,57.665,57.665,1200000.0
2009-01-26 02:13:00,57.67,57.67,57.65,57.655,28800000.0
2009-01-26 02:14:00,57.66,57.685,57.65,57.685,30000000.0
2009-01-26 02:15:00,57.69,57.695,57.68,57.68,21600000.0
2009-01-26 02:16:00,57.675,57.68,57.675,57.675,9600000.0
2009-01-26 02:17:00,57.67,57.725,57.67,57.72,32400000.0
2009-01-26 02:18:00,57.72,57.725,57.715,57.715,12000000.0
2009-01-26 02:19:00,57.72,57.73,57.715,57.725,13200000.0
2009-01-26 02:20:00,57.72,57.73,57.72,57.725,13200000.0
2009-01-26 02:21:00,57.735,57.735,57.655,57.725,72200000.0
2009-01-26 02:22:00,57.725,57.73,57.67,57.705,49000000.0
2009-01-26 02:23:00,57.705,57.705,57.7,57.7,2400000.0
2009-01-26 02:24:00,57.705,57.705,57.61,57.61,38600000.0
2009-01-26 02:25:00,57.615,57.615,57.605,57.61,14400000.0
2009-01-26 02:26:00,57.635,57.65,57.63,57.65,8400000.0
2009-01-26 02:27:00,57.65,57.675,57.64,57.665,67800000.0
2009-01-26 02:28:00,57.67,57.72,57.665,57.705,37200000.0
2009-01-26 02:29:00,57.71,57.725,57.71,57.725,8400000.0
2009-01-26 02:30:00,57.72,57.725,57.715,57.725,14400000.0
2009-01-26 02:31:00,57.72,57.725,57.72,57.72,9600000.0
2009-01-26 02:32:00,57.72,57.75,57.72,57.75,27600000.0
2009-01-26 02:33:00,57.745,57.78,57.74,57.77,36000000.0
2009-01-26 02:34:00,57.77,57.77,57.76,57.765,34800000.0
2009-01-26 02:35:00,57.765,57.825,57.76,57.775,76000000.0
2009-01-26 02:36:00,57.775,57.785,57.77,57.78,34800000.0
2009-01-26 02:37:00,57.78,57.78,57.78,57.78,16000000.0
2009-01-26 02:38:00,57.78,57.78,57.78,57.78,4000000.0
2009-01-26 02:39:00,57.78,57.82,57.78,57.8,73000000.0
2009-01-26 02:40:00,57.8,57.8,57.8,57.8,12000000.0
2009-01-26 02:41:00,57.8,57.8,57.8,57.8,13000000.0
2009-01-26 02:42:00,57.8,57.81,57.8,57.81,18400000.0
2009-01-26 02:43:00,57.815,57.85,57.815,57.85,64800000.0
2009-01-26 02:44:00,57.85,57.85,57.85,57.85,16000000.0
2009-01-26 02:45:00,57.85,57.87,57.85,57.87,52200000.0
2009-01-26 02:46:00,57.87,57.88,57.87,57.88,19000000.0
2009-01-26 02:47:00,57.88,57.88,57.825,57.83,12200000.0
2009-01-26 02:48:00,57.835,57.855,57.835,57.855,16800000.0
2009-01-26 02:49:00,57.85,57.87,57.84,57.845,14800000.0
2009-01-26 02:50:00,57.845,57.865,57.845,57.865,25200000.0
2009-01-26 02:51:00,57.865,57.93,57.865,57.91,45200000.0
2009-01-26 02:52:00,57.91,57.91,57.85,57.905,103200000.0
2009-01-26 02:53:00,57.91,57.91,57.845,57.885,60800000.0
2009-01-26 02:54:00,57.88,57.95,57.875,57.945,105600000.0
2009-01-26 02:55:00,57.95,58.01,57.94,57.97,125200000.0
2009-01-26 02:56:00,57.97,57.99,57.965,57.99,26800000.0
2009-01-26 02:57:00,57.99,57.995,57.96,57.96,26000000.0
2009-01-26 02:58:00,57.97,57.995,57.95,57.975,46600000.0
2009-01-26 02:59:00,57.975,57.985,57.96,57.965,51400000.0
2009-01-26 03:00:00,57.97,57.97,57.94,57.945,35600000.0
2009-01-26 03:01:00,57.95,57.95,57.945,57.95,6000000.0
2009-01-26 03:02:00,57.945,57.97,57.935,57.935,38200000.0
2009-01-26 03:03:00,57.935,57.945,57.925,57.925,38000000.0
2009-01-26 03:04:00,57.92,57.92,57.9,57.905,79000000.0
2009-01-26 03:05:00,57.905,57.915,57.895,57.915,40800000.0
2009-01-26 03:06:00,57.91,57.92,57.895,57.915,36000000.0
2009-01-26 03:07:00,57.91,57.92,57.9,57.92,38200000.0
2009-01-26 03:08:00,57.92,57.92,57.905,57.91,25200000.0
2009-01-26 03:09:00,57.915,57.935,57.915,57.935,40600000.0
2009-01-26 03:10:00,57.93,57.94,57.93,57.94,19200000.0
2009-01-26 03:11:00,57.95,57.995,57.945,57.995,52000000.0
2009-01-26 03:12:00,57.99,57.99,57.955,57.96,28400000.0
2009-01-26 03:13:00,57.95,57.965,57.95,57.96,23600000.0
2009-01-26 03:14:00,57.96,58.015,57.96,58.005,95400000.0
2009-01-26 03:15:00,58.0,58.005,57.975,57.985,46600000.0
2009-01-26 03:16:00,57.985,57.985,57.925,57.945,128600000.0
2009-01-26 03:17:00,57.955,57.965,57.895,57.92,85600000.0
2009-01-26 03:18:00,57.92,57.925,57.875,57.885,75800000.0
2009-01-26 03:19:00,57.89,57.91,57.83,57.83,108400000.0
2009-01-26 03:20:00,57.84,57.88,57.815,57.85,104600000.0
2009-01-26 03:21:00,57.85,57.85,57.825,57.835,31400000.0
2009-01-26 03:22:00,57.835,57.85,57.82,57.85,36800000.0
2009-01-26 03:23:00,57.85,57.86,57.845,57.85,27800000.0
2009-01-26 03:24:00,57.855,57.87,57.85,57.87,32800000.0
2009-01-26 03:25:00,57.865,57.89,57.86,57.89,38400000.0
2009-01-26 03:26:00,57.89,57.905,57.89,57.895,83000000.0
2009-01-26 03:27:00,57.895,57.945,57.895,57.925,50600000.0
2009-01-26 03:28:00,57.955,57.99,57.93,57.985,33600000.0
2009-01-26 03:29:00,57.98,58.02,57.97,57.98,66000000.0
2009-01-26 03:30:00,57.98,58.01,57.98,58.005,26400000.0
2009-01-26 03:31:00,58.005,58.015,57.92,57.92,66600000.0
2009-01-26 03:32:00,57.925,57.945,57.915,57.94,47600000.0
2009-01-26 03:33:00,57.935,57.955,57.935,57.945,58400000.0
2009-01-26 03:34:00,57.945,57.945,57.935,57.94,6000000.0
2009-01-26 03:35:00,57.94,57.98,57.94,57.98,66400000.0
2009-01-26 03:36:00,57.975,58.035,57.955,58.03,113000000.0
2009-01-26 03:37:00,58.015,58.02,57.955,57.965,97800000.0
2009-01-26 03:38:00,57.965,57.985,57.925,57.93,120600000.0
2009-01-26 03:39:00,57.925,57.97,57.91,57.95,86800000.0
2009-01-26 03:40:00,57.95,57.99,57.94,57.975,35600000.0
2009-01-26 03:41:00,57.97,57.985,57.97,57.985,23000000.0
2009-01-26 03:42:00,57.98,57.98,57.96,57.975,15800000.0
2009-01-26 03:43:00,57.965,57.985,57.96,57.97,47200000.0
2009-01-26 03:44:00,57.975,58.01,57.955,57.995,95800000.0
2009-01-26 03:45:00,58.0,58.02,57.995,58.015,19600000.0
2009-01-26 03:46:00,58.02,58.025,58.01,58.025,23600000.0
2009-01-26 03:47:00,58.025,58.045,58.02,58.045,26000000.0
2009-01-26 03:48:00,58.045,58.045,58.01,58.015,24400000.0
2009-01-26 03:49:00,58.02,58.025,57.995,58.015,35600000.0
2009-01-26 03:50:00,58.01,58.02,58.01,58.02,35200000.0
2009-01-26 03:51:00,58.025,58.025,58.015,58.02,8400000.0
2009-01-26 03:52:00,58.025,58.03,58.01,58.025,48400000.0
2009-01-26 03:53:00,58.025,58.045,58.02,58.045,32400000.0
2009-01-26 03:54:00,58.035,58.06,58.025,58.06,42400000.0
2009-01-26 03:55:00,58.06,58.06,58.045,58.06,36800000.0
2009-01-26 03:56:00,58.055,58.1,58.055,58.07,54800000.0
2009-01-26 03:57:00,58.075,58.085,58.075,58.085,35200000.0
2009-01-26 03:58:00,58.095,58.1,58.08,58.09,31600000.0
2009-01-26 03:59:00,58.09,58.115,58.09,58.09,35000000.0
2009-01-26 04:00:00,58.095,58.095,58.065,58.075,16800000.0
2009-01-26 04:01:00,58.08,58.08,58.065,58.08,33400000.0
2009-01-26 04:02:00,58.08,58.08,58.075,58.075,37400000.0
2009-01-26 04:03:00,58.075,58.08,58.065,58.075,69800000.0
2009-01-26 04:04:00,58.07,58.075,58.065,58.075,23600000.0
2009-01-26 04:05:00,58.07,58.075,58.065,58.07,26800000.0
2009-01-26 04:06:00,58.07,58.1,58.065,58.09,46600000.0
2009-01-26 04:07:00,58.09,58.1,58.08,58.09,27200000.0
2009-01-26 04:08:00,58.09,58.105,58.09,58.1,25200000.0
2009-01-26 04:09:00,58.1,58.13,58.09,58.125,56400000.0
2009-01-26 04:10:00,58.12,58.125,58.115,58.125,13200000.0
2009-01-26 04:11:00,58.125,58.125,58.12,58.12,4800000.0
2009-01-26 04:12:00,58.125,58.125,58.11,58.115,14800000.0
2009-01-26 04:13:00,58.12,58.12,58.105,58.115,16400000.0
2009-01-26 04:14:00,58.12,58.12,58.11,58.115,9600000.0
2009-01-26 04:15:00,58.12,58.12,58.105,58.11,13200000.0
2009-01-26 04:16:00,58.105,58.11,58.105,58.11,9600000.0
2009-01-26 04:17:00,58.11,58.115,58.095,58.115,24000000.0
2009-01-26 04:18:00,58.115,58.115,58.1,58.11,22800000.0
2009-01-26 04:19:00,58.105,58.12,58.095,58.12,36000000.0
2009-01-26 04:20:00,58.115,58.13,58.115,58.125,10800000.0
2009-01-26 04:21:00,58.13,58.13,58.12,58.125,10800000.0
2009-01-26 04:22:00,58.125,58.155,58.125,58.15,20400000.0
2009-01-26 04:23:00,58.145,58.21,58.145,58.21,55000000.0
2009-01-26 04:24:00,58.21,58.255,58.205,58.235,75000000.0
2009-01-26 04:25:00,58.235,58.25,58.22,58.22,42800000.0
2009-01-26 04:26:00,58.225,58.24,58.205,58.24,37400000.0
2009-01-26 04:27:00,58.24,58.275,58.21,58.24,103200000.0
2009-01-26 04:28:00,58.245,58.245,58.225,58.24,21600000.0
2009-01-26 04:29:00,58.24,58.315,58.24,58.295,30800000.0
2009-01-26 04:30:00,58.268,58.282,58.229,58.282,167400000.0
2009-01-26 04:31:00,58.3,58.305,58.295,58.3,16800000.0
2009-01-26 04:32:00,58.3,58.325,58.295,58.325,29600000.0
2009-01-26 04:33:00,58.33,58.33,58.315,58.33,27600000.0
2009-01-26 04:34:00,58.33,58.34,58.3,58.3,27200000.0
2009-01-26 04:35:00,58.295,58.31,58.295,58.295,12800000.0
2009-01-26 04:36:00,58.295,58.3,58.285,58.285,15200000.0
2009-01-26 04:37:00,58.28,58.305,58.265,58.285,75600000.0
2009-01-26 04:38:00,58.29,58.3,58.27,58.27,30200000.0
2009-01-26 04:39:00,58.265,58.265,58.24,58.245,47600000.0
2009-01-26 04:40:00,58.26,58.28,58.26,58.27,28800000.0
2009-01-26 04:41:00,58.27,58.285,58.265,58.285,21600000.0
2009-01-26 04:42:00,58.29,58.29,58.285,58.285,3600000.0
2009-01-26 04:43:00,58.285,58.29,58.275,58.275,17600000.0
2009-01-26 04:44:00,58.275,58.275,58.25,58.26,21800000.0
2009-01-26 04:45:00,58.265,58.265,58.265,58.265,3600000.0
2009-01-26 04:46:00,58.27,58.27,58.25,58.265,43600000.0
2009-01-26 04:47:00,58.27,58.29,58.27,58.28,25400000.0
2009-01-26 04:48:00,58.275,58.285,58.265,58.265,29000000.0
2009-01-26 04:49:00,58.265,58.275,58.265,58.27,8200000.0
2009-01-26 04:50:00,58.27,58.27,58.27,58.27,1200000.0
2009-01-26 04:51:00,58.27,58.27,58.265,58.27,7200000.0
2009-01-26 04:52:00,58.265,58.27,58.26,58.27,7200000.0
2009-01-26 04:53:00,58.275,58.275,58.265,58.265,10800000.0
2009-01-26 04:54:00,58.27,58.33,58.265,58.295,31600000.0
2009-01-26 04:55:00,58.29,58.295,58.275,58.275,25200000.0
2009-01-26 04:56:00,58.28,58.285,58.275,58.285,8400000.0
2009-01-26 04:57:00,58.28,58.29,58.275,58.285,10800000.0
2009-01-26 04:58:00,58.295,58.295,58.285,58.285,6600000.0
2009-01-26 04:59:00,58.29,58.295,58.29,58.29,16600000.0
2009-01-26 05:00:00,58.295,58.305,58.28,58.28,31200000.0
2009-01-26 05:01:00,58.285,58.3,58.265,58.28,34800000.0
2009-01-26 05:02:00,58.28,58.285,58.255,58.275,56800000.0
2009-01-26 05:03:00,58.28,58.28,58.23,58.245,46200000.0
2009-01-26 05:04:00,58.245,58.29,58.245,58.275,28800000.0
2009-01-26 05:05:00,58.275,58.335,58.275,58.31,48600000.0
2009-01-26 05:06:00,58.315,58.355,58.31,58.32,63000000.0
2009-01-26 05:07:00,58.325,58.335,58.3,58.3,18000000.0
2009-01-26 05:08:00,58.305,58.305,58.285,58.285,22800000.0
2009-01-26 05:09:00,58.285,58.285,58.275,58.285,7600000.0
2009-01-26 05:10:00,58.29,58.295,58.285,58.29,7200000.0
2009-01-26 05:11:00,58.29,58.29,58.235,58.25,25400000.0
2009-01-26 05:12:00,58.245,58.25,58.24,58.24,20000000.0
2009-01-26 05:13:00,58.24,58.24,58.23,58.235,13200000.0
2009-01-26 05:14:00,58.225,58.24,58.225,58.24,99000000.0
2009-01-26 05:15:00,58.255,58.29,58.255,58.285,8800000.0
2009-01-26 05:16:00,58.285,58.295,58.285,58.29,16400000.0
2009-01-26 05:17:00,58.29,58.3,58.29,58.3,12800000.0
2009-01-26 05:18:00,58.3,58.3,58.295,58.295,7200000.0
2009-01-26 05:19:00,58.31,58.31,58.295,58.295,7400000.0
2009-01-26 05:20:00,58.29,58.31,58.29,58.31,7200000.0
2009-01-26 05:21:00,58.31,58.31,58.275,58.28,18600000.0
2009-01-26 05:22:00,58.28,58.29,58.275,58.275,10200000.0
2009-01-26 05:23:00,58.275,58.28,58.275,58.28,6400000.0
2009-01-26 05:24:00,58.28,58.32,58.275,58.32,32000000.0
2009-01-26 05:25:00,58.31,58.32,58.31,58.32,8400000.0
2009-01-26 05:26:00,58.32,58.32,58.285,58.29,21600000.0
2009-01-26 05:27:00,58.295,58.32,58.29,58.32,23200000.0
2009-01-26 05:28:00,58.315,58.345,58.305,58.31,44400000.0
2009-01-26 05:29:00,58.31,58.32,58.31,58.32,17600000.0
2009-01-26 05:30:00,58.32,58.32,58.31,58.32,21600000.0
2009-01-26 05:31:00,58.32,58.33,58.315,58.315,34800000.0
2009-01-26 05:32:00,58.315,58.37,58.315,58.35,49000000.0
2009-01-26 05:33:00,58.35,58.36,58.35,58.355,10800000.0
2009-01-26 05:34:00,58.355,58.365,58.355,58.355,7000000.0
2009-01-26 05:35:00,58.35,58.37,58.35,58.355,87600000.0
2009-01-26 05:36:00,58.355,58.385,58.355,58.38,27200000.0
2009-01-26 05:37:00,58.375,58.4,58.36,58.375,99400000.0
2009-01-26 05:38:00,58.38,58.41,58.375,58.405,59400000.0
2009-01-26 05:39:00,58.41,58.445,58.405,58.445,22400000.0
2009-01-26 05:40:00,58.445,58.445,58.435,58.445,32600000.0
2009-01-26 05:41:00,58.435,58.445,58.41,58.44,83800000.0
2009-01-26 05:42:00,58.435,58.44,58.405,58.41,76400000.0
2009-01-26 05:43:00,58.415,58.425,58.41,58.41,31600000.0
2009-01-26 05:44:00,58.415,58.42,58.41,58.415,6000000.0
2009-01-26 05:45:00,58.41,58.42,58.39,58.415,29000000.0
2009-01-26 05:46:00,58.405,58.405,58.4,58.4,16400000.0
2009-01-26 05:47:00,58.4,58.4,58.395,58.4,12400000.0
2009-01-26 05:48:00,58.4,58.4,58.34,58.34,32200000.0
2009-01-26 05:49:00,58.34,58.35,58.325,58.325,40400000.0
2009-01-26 05:50:00,58.325,58.345,58.325,58.345,34000000.0
2009-01-26 05:51:00,58.355,58.37,58.345,58.35,60800000.0
2009-01-26 05:52:00,58.35,58.365,58.34,58.355,54200000.0
2009-01-26 05:53:00,58.365,58.38,58.365,58.365,33000000.0
2009-01-26 05:54:00,58.365,58.375,58.35,58.365,58800000.0
2009-01-26 05:55:00,58.36,58.41,58.36,58.41,77800000.0
2009-01-26 05:56:00,58.41,58.42,58.375,58.41,37800000.0
2009-01-26 05:57:00,58.41,58.42,58.405,58.405,13200000.0
2009-01-26 05:58:00,58.405,58.405,58.38,58.38,15200000.0
2009-01-26 05:59:00,58.385,58.385,58.365,58.37,19200000.0
2009-01-26 06:00:00,58.37,58.385,58.34,58.365,47200000.0
2009-01-26 06:01:00,58.36,58.365,58.36,58.36,6000000.0
2009-01-26 06:02:00,58.355,58.36,58.35,58.35,12000000.0
2009-01-26 06:03:00,58.345,58.36,58.33,58.35,20400000.0
2009-01-26 06:04:00,58.35,58.36,58.35,58.35,18400000.0
2009-01-26 06:05:00,58.355,58.355,58.32,58.32,13000000.0
2009-01-26 06:06:00,58.325,58.325,58.305,58.305,22000000.0
2009-01-26 06:07:00,58.31,58.325,58.31,58.325,9600000.0
2009-01-26 06:08:00,58.325,58.335,58.325,58.335,13200000.0
2009-01-26 06:09:00,58.335,58.34,58.335,58.34,6000000.0
2009-01-26 06:10:00,58.345,58.36,58.34,58.36,14400000.0
2009-01-26 06:11:00,58.365,58.365,58.36,58.365,7200000.0
2009-01-26 06:12:00,58.37,58.385,58.36,58.385,33600000.0
2009-01-26 06:13:00,58.38,58.39,58.375,58.375,7200000.0
2009-01-26 06:14:00,58.38,58.415,58.35,58.35,40000000.0
2009-01-26 06:15:00,58.345,58.345,58.335,58.335,5400000.0
2009-01-26 06:16:00,58.335,58.335,58.325,58.325,45800000.0
2009-01-26 06:17:00,58.325,58.33,58.305,58.32,194200000.0
2009-01-26 06:18:00,58.325,58.4,58.325,58.4,101000000.0
2009-01-26 06:19:00,58.405,58.405,58.345,58.345,33000000.0
2009-01-26 06:20:00,58.4,58.42,58.4,58.405,17400000.0
2009-01-26 06:21:00,58.4,58.435,58.345,58.385,92800000.0
2009-01-26 06:22:00,58.385,58.385,58.355,58.36,33200000.0
2009-01-26 06:23:00,58.375,58.385,58.36,58.36,9400000.0
2009-01-26 06:24:00,58.355,58.38,58.34,58.34,70200000.0
2009-01-26 06:25:00,58.345,58.35,58.315,58.325,32400000.0
2009-01-26 06:26:00,58.335,58.335,58.33,58.33,21600000.0
2009-01-26 06:27:00,58.335,58.335,58.33,58.33,4800000.0
2009-01-26 06:28:00,58.325,58.34,58.325,58.335,6000000.0
2009-01-26 06:29:00,58.335,58.35,58.335,58.35,2400000.0
2009-01-26 06:30:00,58.355,58.355,58.35,58.35,2400000.0
2009-01-26 06:31:00,58.355,58.355,58.35,58.35,4800000.0
2009-01-26 06:32:00,58.345,58.345,58.335,58.335,4400000.0
2009-01-26 06:33:00,58.345,58.365,58.34,58.365,14000000.0
2009-01-26 06:34:00,58.37,58.37,58.365,58.365,7200000.0
2009-01-26 06:35:00,58.365,58.365,58.36,58.365,3600000.0
2009-01-26 06:36:00,58.37,58.37,58.37,58.37,3600000.0
2009-01-26 06:37:00,58.37,58.375,58.37,58.375,4800000.0
2009-01-26 06:38:00,58.37,58.37,58.355,58.365,7200000.0
2009-01-26 06:39:00,58.36,58.36,58.36,58.36,1200000.0
2009-01-26 06:40:00,58.36,58.36,58.36,58.36,4800000.0
2009-01-26 06:41:00,58.36,58.36,58.36,58.36,2400000.0
2009-01-26 06:42:00,58.36,58.37,58.36,58.37,7200000.0
2009-01-26 06:43:00,58.36,58.36,58.36,58.36,2400000.0
2009-01-26 06:44:00,58.36,58.365,58.36,58.365,7200000.0
2009-01-26 06:45:00,58.355,58.355,58.33,58.335,19000000.0
2009-01-26 06:46:00,58.335,58.335,58.325,58.33,95600000.0
2009-01-26 06:47:00,58.33,58.345,58.33,58.345,20400000.0
2009-01-26 06:48:00,58.345,58.35,58.335,58.335,34400000.0
2009-01-26 06:49:00,58.335,58.35,58.32,58.35,36200000.0
2009-01-26 06:50:00,58.35,58.35,58.345,58.345,15600000.0
2009-01-26 06:51:00,58.35,58.395,58.35,58.395,30000000.0
2009-01-26 06:52:00,58.395,58.46,58.39,58.445,43200000.0
2009-01-26 06:53:00,58.445,58.45,58.445,58.445,4800000.0
2009-01-26 06:54:00,58.455,58.485,58.455,58.46,58200000.0
2009-01-26 06:55:00,58.46,58.46,58.445,58.45,25400000.0
2009-01-26 06:56:00,58.45,58.47,58.425,58.43,57600000.0
2009-01-26 06:57:00,58.43,58.435,58.355,58.395,141000000.0
2009-01-26 06:58:00,58.395,58.425,58.385,58.425,37400000.0
2009-01-26 06:59:00,58.42,58.43,58.405,58.42,19400000.0
2009-01-26 07:00:00,58.415,58.45,58.395,58.445,149200000.0
2009-01-26 07:01:00,58.44,58.45,58.44,58.45,25800000.0
2009-01-26 07:02:00,58.44,58.45,58.435,58.45,15200000.0
2009-01-26 07:03:00,58.43,58.445,58.43,58.44,5600000.0
2009-01-26 07:04:00,58.435,58.44,58.42,58.425,42400000.0
2009-01-26 07:05:00,58.435,58.46,58.435,58.46,9200000.0
2009-01-26 07:06:00,58.455,58.46,58.44,58.46,33200000.0
2009-01-26 07:07:00,58.465,58.485,58.465,58.48,38000000.0
2009-01-26 07:08:00,58.475,58.49,58.455,58.475,58600000.0
2009-01-26 07:09:00,58.48,58.5,58.47,58.5,24000000.0
2009-01-26 07:10:00,58.495,58.51,58.495,58.51,16800000.0
2009-01-26 07:11:00,58.51,58.53,58.51,58.515,19200000.0
2009-01-26 07:12:00,58.51,58.52,58.47,58.47,46200000.0
2009-01-26 07:13:00,58.47,58.47,58.465,58.465,4800000.0
2009-01-26 07:14:00,58.46,58.46,58.45,58.45,34400000.0
2009-01-26 07:15:00,58.455,58.485,58.45,58.485,13600000.0
2009-01-26 07:16:00,58.485,58.485,58.45,58.45,62800000.0
2009-01-26 07:17:00,58.45,58.485,58.445,58.475,30800000.0
2009-01-26 07:18:00,58.48,58.48,58.455,58.46,18000000.0
2009-01-26 07:19:00,58.42,58.42,58.41,58.415,14200000.0
2009-01-26 07:20:00,58.42,58.42,58.41,58.415,23800000.0
2009-01-26 07:21:00,58.41,58.415,58.4,58.4,23400000.0
2009-01-26 07:22:00,58.4,58.4,58.375,58.375,44000000.0
2009-01-26 07:23:00,58.375,58.38,58.365,58.375,28200000.0
2009-01-26 07:24:00,58.375,58.41,58.375,58.385,20200000.0
2009-01-26 07:25:00,58.385,58.385,58.365,58.375,14400000.0
2009-01-26 07:26:00,58.37,58.375,58.34,58.345,57600000.0
2009-01-26 07:27:00,58.335,58.345,58.32,58.325,70400000.0
2009-01-26 07:28:00,58.33,58.35,58.325,58.345,29200000.0
2009-01-26 07:29:00,58.34,58.36,58.34,58.36,18800000.0
2009-01-26 07:30:00,58.365,58.395,58.355,58.385,25600000.0
2009-01-26 07:31:00,58.385,58.42,58.385,58.415,92200000.0
2009-01-26 07:32:00,58.39,58.415,58.365,58.415,54400000.0
2009-01-26 07:33:00,58.41,58.41,58.34,58.355,74000000.0
2009-01-26 07:34:00,58.355,58.38,58.335,58.335,49800000.0
2009-01-26 07:35:00,58.365,58.37,58.31,58.34,131400000.0
2009-01-26 07:36:00,58.325,58.34,58.325,58.335,16400000.0
2009-01-26 07:37:00,58.335,58.335,58.32,58.335,40200000.0
2009-01-26 07:38:00,58.33,58.345,58.31,58.325,121000000.0
2009-01-26 07:39:00,58.325,58.33,58.295,58.32,83600000.0
2009-01-26 07:40:00,58.305,58.305,58.22,58.22,74200000.0
2009-01-26 07:41:00,58.21,58.24,58.18,58.195,153800000.0
2009-01-26 07:42:00,58.195,58.205,58.18,58.2,72400000.0
2009-01-26 07:43:00,58.205,58.215,58.195,58.195,16400000.0
2009-01-26 07:44:00,58.2,58.205,58.19,58.195,35200000.0
2009-01-26 07:45:00,58.19,58.2,58.13,58.15,101600000.0
2009-01-26 07:46:00,58.15,58.15,58.125,58.125,65600000.0
2009-01-26 07:47:00,58.12,58.125,58.1,58.11,91200000.0
2009-01-26 07:48:00,58.125,58.125,58.09,58.095,114600000.0
2009-01-26 07:49:00,58.09,58.105,58.075,58.095,165000000.0
2009-01-26 07:50:00,58.095,58.1,58.075,58.075,97000000.0
2009-01-26 07:51:00,58.075,58.08,58.025,58.05,157400000.0
2009-01-26 07:52:00,58.045,58.06,58.04,58.05,56600000.0
2009-01-26 07:53:00,58.035,58.06,58.015,58.04,73600000.0
2009-01-26 07:54:00,58.04,58.04,58.015,58.015,112200000.0
2009-01-26 07:55:00,58.015,58.03,58.0,58.02,76000000.0
2009-01-26 07:56:00,58.04,58.05,58.025,58.05,155400000.0
2009-01-26 07:57:00,58.05,58.115,58.05,58.095,146600000.0
2009-01-26 07:58:00,58.1,58.115,58.065,58.065,94000000.0
2009-01-26 07:59:00,58.065,58.085,58.05,58.085,54400000.0
2009-01-26 08:00:00,58.08,58.13,58.08,58.13,81800000.0
2009-01-26 08:01:00,58.125,58.14,58.125,58.14,76000000.0
2009-01-26 08:02:00,58.14,58.14,58.095,58.095,63000000.0
2009-01-26 08:03:00,58.09,58.105,58.07,58.085,133800000.0
2009-01-26 08:04:00,58.1,58.1,58.07,58.075,45200000.0
2009-01-26 08:05:00,58.075,58.075,58.075,58.075,7200000.0
2009-01-26 08:06:00,58.07,58.07,58.03,58.045,103000000.0
2009-01-26 08:07:00,58.045,58.05,58.005,58.02,85400000.0
2009-01-26 08:08:00,58.005,58.005,57.925,57.945,82700000.0
2009-01-26 08:09:00,57.94,57.955,57.925,57.95,226400000.0
2009-01-26 08:10:00,57.95,57.95,57.91,57.92,123600000.0
2009-01-26 08:11:00,57.92,57.95,57.905,57.925,230600000.0
2009-01-26 08:12:00,57.925,57.955,57.915,57.945,153600000.0
2009-01-26 08:13:00,57.945,57.97,57.92,57.94,251800000.0
2009-01-26 08:14:00,57.94,57.96,57.925,57.95,151500000.0
2009-01-26 08:15:00,57.96,57.99,57.96,57.99,57000000.0
2009-01-26 08:16:00,57.99,57.99,57.98,57.985,78000000.0
2009-01-26 08:17:00,57.99,57.995,57.99,57.995,8400000.0
2009-01-26 08:18:00,57.995,58.01,57.995,58.0,12600000.0
2009-01-26 08:19:00,58.0,58.01,57.99,58.0,17600000.0
2009-01-26 08:20:00,58.0,58.005,58.0,58.005,8400000.0
2009-01-26 08:21:00,57.995,57.995,57.995,57.995,1000000.0
2009-01-26 08:22:00,57.985,58.01,57.985,57.995,12800000.0
2009-01-26 08:23:00,57.995,58.005,57.935,57.945,90400000.0
2009-01-26 08:24:00,57.94,57.95,57.935,57.935,102400000.0
2009-01-26 08:25:00,57.94,57.965,57.93,57.955,184800000.0
2009-01-26 08:26:00,57.95,58.0,57.94,57.945,145400000.0
2009-01-26 08:27:00,57.945,57.985,57.935,57.945,118600000.0
2009-01-26 08:28:00,57.94,57.96,57.94,57.95,38000000.0
2009-01-26 08:29:00,57.955,57.99,57.95,57.99,39600000.0
2009-01-26 08:30:00,57.985,58.0,57.98,58.0,79200000.0
2009-01-26 08:31:00,58.0,58.005,57.995,58.0,20000000.0
2009-01-26 08:32:00,58.005,58.005,57.985,57.99,41000000.0
2009-01-26 08:33:00,57.985,57.985,57.92,57.935,124600000.0
2009-01-26 08:34:00,57.93,57.955,57.93,57.935,43200000.0
2009-01-26 08:35:00,57.925,57.935,57.925,57.93,56200000.0
2009-01-26 08:36:00,57.925,57.925,57.865,57.865,38600000.0
2009-01-26 08:37:00,57.88,57.885,57.855,57.88,60200000.0
2009-01-26 08:38:00,57.88,57.885,57.87,57.885,15200000.0
2009-01-26 08:39:00,57.875,57.885,57.815,57.83,82800000.0
2009-01-26 08:40:00,57.835,57.88,57.825,57.88,22000000.0
2009-01-26 08:41:00,57.88,57.94,57.88,57.94,41600000.0
2009-01-26 08:42:00,57.96,57.96,57.9,57.95,54600000.0
2009-01-26 08:43:00,57.95,57.955,57.905,57.915,39000000.0
2009-01-26 08:44:00,57.915,57.95,57.915,57.935,32800000.0
2009-01-26 08:45:00,57.935,57.975,57.905,57.905,40400000.0
2009-01-26 08:46:00,57.905,57.92,57.88,57.895,74600000.0
2009-01-26 08:47:00,57.895,57.895,57.86,57.88,41000000.0
2009-01-26 08:48:00,57.865,57.915,57.86,57.915,29200000.0
2009-01-26 08:49:00,57.915,57.925,57.895,57.895,29000000.0
2009-01-26 08:50:00,57.905,57.91,57.905,57.905,6000000.0
2009-01-26 08:51:00,57.89,57.895,57.89,57.895,4800000.0
2009-01-26 08:52:00,57.895,57.895,57.865,57.87,37400000.0
2009-01-26 08:53:00,57.865,57.89,57.845,57.845,62400000.0
2009-01-26 08:54:00,57.845,57.845,57.805,57.835,69200000.0
2009-01-26 08:55:00,57.835,57.84,57.815,57.82,119000000.0
2009-01-26 08:56:00,57.815,57.815,57.755,57.795,144000000.0
2009-01-26 08:57:00,57.8,57.81,57.765,57.77,49200000.0
2009-01-26 08:58:00,57.77,57.77,57.75,57.77,37600000.0
2009-01-26 08:59:00,57.78,57.79,57.78,57.78,25200000.0
2009-01-26 09:00:00,57.77,57.795,57.755,57.785,61400000.0
2009-01-26 09:01:00,57.79,57.86,57.79,57.86,55200000.0
2009-01-26 09:02:00,57.845,57.845,57.775,57.79,70200000.0
2009-01-26 09:03:00,57.79,57.87,57.79,57.855,133400000.0
2009-01-26 09:04:00,57.855,57.875,57.825,57.86,38600000.0
2009-01-26 09:05:00,57.86,57.87,57.815,57.82,57600000.0
2009-01-26 09:06:00,57.82,57.835,57.82,57.825,39600000.0
2009-01-26 09:07:00,57.83,57.835,57.81,57.82,55200000.0
2009-01-26 09:08:00,57.855,57.865,57.82,57.84,61600000.0
2009-01-26 09:09:00,57.84,57.865,57.82,57.825,94000000.0
2009-01-26 09:10:00,57.82,57.825,57.78,57.78,226000000.0
2009-01-26 09:11:00,57.78,57.785,57.725,57.725,337400000.0
2009-01-26 09:12:00,57.725,57.77,57.725,57.74,175799999.0
2009-01-26 09:13:00,57.74,57.805,57.74,57.805,54000000.0
2009-01-26 09:14:00,57.805,57.845,57.775,57.78,100000000.0
2009-01-26 09:15:00,57.78,57.79,57.725,57.725,100000000.0
2009-01-26 09:16:00,57.725,57.76,57.725,57.745,49200000.0
2009-01-26 09:17:00,57.75,57.75,57.685,57.715,118600000.0
2009-01-26 09:18:00,57.715,57.72,57.665,57.68,106700000.0
2009-01-26 09:19:00,57.68,57.765,57.68,57.76,150400000.0
2009-01-26 09:20:00,57.755,57.775,57.74,57.745,152400000.0
2009-01-26 09:21:00,57.745,57.76,57.72,57.75,51200000.0
2009-01-26 09:22:00,57.745,57.75,57.735,57.74,40000000.0
2009-01-26 09:23:00,57.73,57.735,57.695,57.695,120200000.0
2009-01-26 09:24:00,57.695,57.73,57.685,57.72,86000000.0
2009-01-26 09:25:00,57.72,57.735,57.69,57.73,173800000.0
2009-01-26 09:26:00,57.725,57.75,57.725,57.74,141200000.0
2009-01-26 09:27:00,57.74,57.74,57.645,57.655,259000000.0
2009-01-26 09:28:00,57.65,57.68,57.64,57.675,181800000.0
2009-01-26 09:29:00,57.68,57.68,57.645,57.655,227800000.0
2009-01-26 09:30:00,57.655,57.675,57.63,57.67,263600000.0
2009-01-26 09:31:00,57.675,57.675,57.655,57.675,149000000.0
2009-01-26 09:32:00,57.68,57.685,57.65,57.67,201800000.0
2009-01-26 09:33:00,57.67,57.685,57.65,57.67,156400000.0
2009-01-26 09:34:00,57.67,57.67,57.645,57.66,55200000.0
2009-01-26 09:35:00,57.655,57.67,57.655,57.655,24800000.0
2009-01-26 09:36:00,57.645,57.685,57.635,57.68,75000000.0
2009-01-26 09:37:00,57.675,57.705,57.655,57.705,86000000.0
2009-01-26 09:38:00,57.685,57.705,57.685,57.695,58400000.0
2009-01-26 09:39:00,57.69,57.76,57.69,57.73,129600000.0
2009-01-26 09:40:00,57.73,57.75,57.725,57.74,83800000.0
2009-01-26 09:41:00,57.74,57.77,57.735,57.76,150800000.0
2009-01-26 09:42:00,57.755,57.81,57.74,57.765,216000000.0
2009-01-26 09:43:00,57.77,57.81,57.75,57.795,125200000.0
2009-01-26 09:44:00,57.79,57.795,57.755,57.77,118800000.0
2009-01-26 09:45:00,57.775,57.775,57.71,57.725,126200000.0
2009-01-26 09:46:00,57.73,57.745,57.71,57.725,112600000.0
2009-01-26 09:47:00,57.73,57.74,57.665,57.67,116800000.0
2009-01-26 09:48:00,57.67,57.72,57.67,57.705,76800000.0
2009-01-26 09:49:00,57.705,57.715,57.655,57.655,179200000.0
2009-01-26 09:50:00,57.655,57.68,57.63,57.67,106200000.0
2009-01-26 09:51:00,57.675,57.685,57.65,57.655,107000000.0
2009-01-26 09:52:00,57.655,57.685,57.645,57.675,187400000.0
2009-01-26 09:53:00,57.67,57.685,57.645,57.66,112800000.0
2009-01-26 09:54:00,57.66,57.685,57.63,57.675,132400000.0
2009-01-26 09:55:00,57.66,57.675,57.615,57.62,139800000.0
2009-01-26 09:56:00,57.615,57.62,57.565,57.565,100000000.0
2009-01-26 09:57:00,57.565,57.565,57.515,57.53,101600000.0
2009-01-26 09:58:00,57.535,57.61,57.53,57.61,77800000.0
2009-01-26 09:59:00,57.6,57.635,57.57,57.62,301400000.0
2009-01-26 10:00:00,57.625,57.66,57.615,57.63,196200000.0
2009-01-26 10:01:00,57.63,57.63,57.625,57.63,59400000.0
2009-01-26 10:02:00,57.63,57.72,57.595,57.705,82600000.0
2009-01-26 10:03:00,57.71,57.8,57.695,57.78,222000000.0
2009-01-26 10:04:00,57.795,57.795,57.745,57.76,168600000.0
2009-01-26 10:05:00,57.76,57.785,57.755,57.78,116600000.0
2009-01-26 10:06:00,57.785,58.005,57.785,58.005,186000000.0
2009-01-26 10:07:00,58.0,58.05,57.995,58.05,89200000.0
2009-01-26 10:08:00,58.05,58.145,58.05,58.105,153300000.0
2009-01-26 10:09:00,58.11,58.11,58.07,58.08,251800000.0
2009-01-26 10:10:00,58.09,58.125,58.085,58.125,245800000.0
2009-01-26 10:11:00,58.12,58.185,58.115,58.17,299200000.0
2009-01-26 10:12:00,58.15,58.17,58.12,58.135,156500000.0
2009-01-26 10:13:00,58.135,58.15,58.135,58.145,199600000.0
2009-01-26 10:14:00,58.15,58.18,58.13,58.18,210800000.0
2009-01-26 10:15:00,58.175,58.18,58.125,58.155,176400000.0
2009-01-26 10:16:00,58.15,58.155,58.115,58.13,120400000.0
2009-01-26 10:17:00,58.15,58.15,58.08,58.09,125400000.0
2009-01-26 10:18:00,58.09,58.105,58.06,58.105,301400000.0
2009-01-26 10:19:00,58.115,58.115,58.085,58.09,314000000.0
2009-01-26 10:20:00,58.09,58.1,58.045,58.07,330200000.0
2009-01-26 10:21:00,58.065,58.155,58.065,58.155,54200000.0
2009-01-26 10:22:00,58.16,58.165,58.145,58.165,36000000.0
2009-01-26 10:23:00,58.16,58.175,58.125,58.14,49400000.0
2009-01-26 10:24:00,58.14,58.15,58.125,58.145,83400000.0
2009-01-26 10:25:00,58.15,58.15,58.09,58.09,182400000.0
2009-01-26 10:26:00,58.09,58.11,58.04,58.045,109200000.0
2009-01-26 10:27:00,58.04,58.05,58.005,58.02,156200000.0
2009-01-26 10:28:00,58.02,58.07,58.015,58.065,279400000.0
2009-01-26 10:29:00,58.065,58.095,58.065,58.085,179000000.0
2009-01-26 10:30:00,58.095,58.125,58.05,58.09,109000000.0
2009-01-26 10:31:00,58.09,58.095,58.065,58.07,111800000.0
2009-01-26 10:32:00,58.07,58.095,58.03,58.065,229300000.0
2009-01-26 10:33:00,58.07,58.125,58.055,58.105,100200000.0
2009-01-26 10:34:00,58.105,58.15,58.09,58.12,193000000.0
2009-01-26 10:35:00,58.14,58.175,58.14,58.17,43800000.0
2009-01-26 10:36:00,58.165,58.185,58.165,58.17,60000000.0
2009-01-26 10:37:00,58.17,58.185,58.14,58.17,94600000.0
2009-01-26 10:38:00,58.17,58.205,58.17,58.195,233000001.0
2009-01-26 10:39:00,58.195,58.255,58.195,58.24,250800000.0
2009-01-26 10:40:00,58.24,58.245,58.215,58.24,89300000.0
2009-01-26 10:41:00,58.245,58.255,58.235,58.235,70000000.0
2009-01-26 10:42:00,58.24,58.275,58.235,58.27,121600000.0
2009-01-26 10:43:00,58.27,58.335,58.265,58.31,150800000.0
2009-01-26 10:44:00,58.31,58.315,58.275,58.305,96700000.0
2009-01-26 10:45:00,58.31,58.41,58.31,58.41,141000000.0
2009-01-26 10:46:00,58.4,58.44,58.38,58.44,143000000.0
2009-01-26 10:47:00,58.46,58.52,58.46,58.495,183400000.0
2009-01-26 10:48:00,58.51,58.52,58.41,58.44,143400000.0
2009-01-26 10:49:00,58.435,58.46,58.38,58.44,119400000.0
2009-01-26 10:50:00,58.445,58.49,58.445,58.47,82800000.0
2009-01-26 10:51:00,58.465,58.47,58.445,58.455,51600000.0
2009-01-26 10:52:00,58.465,58.49,58.455,58.465,70800000.0
2009-01-26 10:53:00,58.465,58.47,58.455,58.47,30000000.0
2009-01-26 10:54:00,58.47,58.47,58.45,58.455,42800000.0
2009-01-26 10:55:00,58.45,58.45,58.36,58.36,118000000.0
2009-01-26 10:56:00,58.355,58.375,58.325,58.345,103600000.0
2009-01-26 10:57:00,58.345,58.35,58.315,58.315,38600000.0
2009-01-26 10:58:00,58.315,58.325,58.3,58.31,137600000.0
2009-01-26 10:59:00,58.31,58.375,58.295,58.335,259000000.0
2009-01-26 11:00:00,58.335,58.35,58.325,58.34,105200000.0
2009-01-26 11:01:00,58.34,58.4,58.34,58.36,141400000.0
2009-01-26 11:02:00,58.355,58.355,58.325,58.335,149600000.0
2009-01-26 11:03:00,58.34,58.365,58.325,58.325,175400000.0
2009-01-26 11:04:00,58.33,58.33,58.285,58.315,197600000.0
2009-01-26 11:05:00,58.31,58.31,58.29,58.29,56200000.0
2009-01-26 11:06:00,58.285,58.3,58.285,58.295,96000000.0
2009-01-26 11:07:00,58.29,58.29,58.245,58.26,341100000.0
2009-01-26 11:08:00,58.26,58.29,58.225,58.25,297900000.0
2009-01-26 11:09:00,58.25,58.28,58.25,58.27,82200000.0
2009-01-26 11:10:00,58.265,58.28,58.23,58.24,113200000.0
2009-01-26 11:11:00,58.24,58.255,58.22,58.25,133200000.0
2009-01-26 11:12:00,58.25,58.27,58.25,58.265,38200000.0
2009-01-26 11:13:00,58.26,58.29,58.26,58.275,87599999.0
2009-01-26 11:14:00,58.28,58.28,58.265,58.27,144800001.0
2009-01-26 11:15:00,58.27,58.29,58.265,58.275,115400000.0
2009-01-26 11:16:00,58.275,58.29,58.265,58.27,42900000.0
2009-01-26 11:17:00,58.275,58.305,58.275,58.305,69600000.0
2009-01-26 11:18:00,58.3,58.3,58.26,58.28,64000000.0
2009-01-26 11:19:00,58.275,58.315,58.275,58.305,46000000.0
2009-01-26 11:20:00,58.3,58.3,58.275,58.28,92600000.0
2009-01-26 11:21:00,58.285,58.285,58.27,58.27,73200000.0
2009-01-26 11:22:00,58.27,58.27,58.26,58.26,30000000.0
2009-01-26 11:23:00,58.26,58.26,58.235,58.235,89000000.0
2009-01-26 11:24:00,58.26,58.26,58.215,58.22,89800000.0
2009-01-26 11:25:00,58.22,58.27,58.22,58.24,70600000.0
2009-01-26 11:26:00,58.235,58.25,58.235,58.25,51200000.0
2009-01-26 11:27:00,58.245,58.28,58.245,58.275,70000000.0
2009-01-26 11:28:00,58.275,58.275,58.235,58.26,72000000.0
2009-01-26 11:29:00,58.25,58.25,58.22,58.22,123400000.0
2009-01-26 11:30:00,58.225,58.26,58.22,58.255,62800000.0
2009-01-26 11:31:00,58.245,58.265,58.235,58.265,86400000.0
2009-01-26 11:32:00,58.26,58.295,58.26,58.265,49200000.0
2009-01-26 11:33:00,58.265,58.265,58.26,58.26,13200000.0
2009-01-26 11:34:00,58.255,58.26,58.245,58.26,20600000.0
2009-01-26 11:35:00,58.255,58.26,58.225,58.235,110800000.0
2009-01-26 11:36:00,58.24,58.245,58.225,58.23,97000000.0
2009-01-26 11:37:00,58.235,58.24,58.23,58.235,9600000.0
2009-01-26 11:38:00,58.245,58.25,58.245,58.245,7200000.0
2009-01-26 11:39:00,58.24,58.255,58.23,58.245,19200000.0
2009-01-26 11:40:00,58.25,58.255,58.245,58.25,8400000.0
2009-01-26 11:41:00,58.245,58.25,58.245,58.25,12000000.0
2009-01-26 11:42:00,58.255,58.275,58.25,58.26,27600000.0
2009-01-26 11:43:00,58.255,58.265,58.255,58.265,6000000.0
2009-01-26 11:44:00,58.26,58.265,58.235,58.24,33600000.0
2009-01-26 11:45:00,58.255,58.265,58.24,58.255,69800000.0
2009-01-26 11:46:00,58.25,58.25,58.23,58.23,65000000.0
2009-01-26 11:47:00,58.225,58.23,58.205,58.22,38400000.0
2009-01-26 11:48:00,58.215,58.22,58.145,58.16,82200000.0
2009-01-26 11:49:00,58.16,58.195,58.16,58.185,42000000.0
2009-01-26 11:50:00,58.185,58.185,58.165,58.165,60000000.0
2009-01-26 11:51:00,58.155,58.17,58.14,58.165,87400000.0
2009-01-26 11:52:00,58.17,58.19,58.165,58.17,52000000.0
2009-01-26 11:53:00,58.165,58.17,58.13,58.15,197200000.0
2009-01-26 11:54:00,58.145,58.19,58.145,58.19,258200000.0
2009-01-26 11:55:00,58.19,58.19,58.145,58.145,77000000.0
2009-01-26 11:56:00,58.145,58.15,58.075,58.105,250300000.0
2009-01-26 11:57:00,58.105,58.13,58.1,58.13,67600000.0
2009-01-26 11:58:00,58.13,58.13,58.05,58.055,54600000.0
2009-01-26 11:59:00,58.055,58.085,58.05,58.085,56400000.0
2009-01-26 12:00:00,58.085,58.1,58.085,58.085,26400000.0
2009-01-26 12:01:00,58.08,58.095,58.065,58.085,37200000.0
2009-01-26 12:02:00,58.08,58.085,58.035,58.04,92000000.0
2009-01-26 12:03:00,58.04,58.04,57.975,58.0,70600000.0
2009-01-26 12:04:00,58.0,58.05,57.985,58.05,83200000.0
2009-01-26 12:05:00,58.06,58.06,58.04,58.045,24000000.0
2009-01-26 12:06:00,58.05,58.085,58.04,58.07,147600000.0
2009-01-26 12:07:00,58.07,58.09,58.05,58.05,189800000.0
2009-01-26 12:08:00,58.055,58.08,58.055,58.07,72200000.0
2009-01-26 12:09:00,58.07,58.07,58.02,58.035,54800000.0
2009-01-26 12:10:00,58.04,58.105,58.035,58.105,120600000.0
2009-01-26 12:11:00,58.105,58.145,58.09,58.14,102400000.0
2009-01-26 12:12:00,58.14,58.14,58.12,58.13,30600000.0
2009-01-26 12:13:00,58.11,58.13,58.095,58.115,43000000.0
2009-01-26 12:14:00,58.115,58.18,58.115,58.18,165600000.0
2009-01-26 12:15:00,58.185,58.29,58.175,58.25,309200000.0
2009-01-26 12:16:00,58.25,58.26,58.245,58.26,104600000.0
2009-01-26 12:17:00,58.26,58.265,58.25,58.265,37600000.0
2009-01-26 12:18:00,58.265,58.27,58.255,58.27,124800000.0
2009-01-26 12:19:00,58.27,58.3,58.265,58.275,193600000.0
2009-01-26 12:20:00,58.28,58.335,58.275,58.33,335800000.0
2009-01-26 12:21:00,58.305,58.34,58.305,58.34,42400000.0
2009-01-26 12:22:00,58.34,58.37,58.33,58.36,70800000.0
2009-01-26 12:23:00,58.36,58.41,58.35,58.4,192000000.0
2009-01-26 12:24:00,58.4,58.44,58.395,58.41,122600000.0
2009-01-26 12:25:00,58.41,58.42,58.385,58.41,75800000.0
2009-01-26 12:26:00,58.41,58.535,58.41,58.505,164000000.0
2009-01-26 12:27:00,58.505,58.545,58.49,58.49,208400000.0
2009-01-26 12:28:00,58.49,58.57,58.49,58.545,342800000.0
2009-01-26 12:29:00,58.55,58.605,58.545,58.58,407200000.0
2009-01-26 12:30:00,58.59,58.695,58.58,58.69,422000000.0
2009-01-26 12:31:00,58.69,58.725,58.67,58.715,296200000.0
2009-01-26 12:32:00,58.72,58.75,58.695,58.73,304000000.0
2009-01-26 12:33:00,58.73,58.76,58.705,58.74,282000000.0
2009-01-26 12:34:00,58.74,58.79,58.74,58.77,341800000.0
2009-01-26 12:35:00,58.77,58.865,58.765,58.865,418000000.0
2009-01-26 12:36:00,58.87,58.885,58.85,58.865,258600000.0
2009-01-26 12:37:00,58.86,58.89,58.845,58.865,266300000.0
2009-01-26 12:38:00,58.845,58.85,58.795,58.815,167200000.0
2009-01-26 12:39:00,58.815,58.83,58.76,58.76,162400000.0
2009-01-26 12:40:00,58.75,58.775,58.74,58.74,106200000.0
2009-01-26 12:41:00,58.74,58.75,58.715,58.725,189200000.0
2009-01-26 12:42:00,58.725,58.745,58.695,58.71,46800000.0
2009-01-26 12:43:00,58.705,58.715,58.675,58.68,90200000.0
2009-01-26 12:44:00,58.675,58.685,58.655,58.665,161400000.0
2009-01-26 12:45:00,58.665,58.67,58.62,58.635,280000000.0
2009-01-26 12:46:00,58.645,58.705,58.645,58.695,364600000.0
2009-01-26 12:47:00,58.7,58.74,58.7,58.71,150600000.0
2009-01-26 12:48:00,58.71,58.755,58.705,58.74,233600000.0
2009-01-26 12:49:00,58.735,58.74,58.72,58.725,76600000.0
2009-01-26 12:50:00,58.73,58.745,58.7,58.725,226600000.0
2009-01-26 12:51:00,58.725,58.785,58.715,58.775,142200000.0
2009-01-26 12:52:00,58.78,58.805,58.75,58.75,114800000.0
2009-01-26 12:53:00,58.75,58.795,58.745,58.775,142200000.0
2009-01-26 12:54:00,58.785,58.83,58.765,58.81,123800000.0
2009-01-26 12:55:00,58.82,58.88,58.81,58.845,195400000.0
2009-01-26 12:56:00,58.845,58.89,58.82,58.86,175400000.0
2009-01-26 12:57:00,58.855,58.86,58.83,58.85,87600000.0
2009-01-26 12:58:00,58.85,58.85,58.8,58.83,126400000.0
2009-01-26 12:59:00,58.835,58.86,58.825,58.84,119000000.0
2009-01-26 13:00:00,58.845,58.86,58.785,58.81,161400000.0
2009-01-26 13:01:00,58.805,58.805,58.745,58.795,343600000.0
2009-01-26 13:02:00,58.785,58.785,58.755,58.765,175400000.0
2009-01-26 13:03:00,58.775,58.79,58.7,58.725,195000000.0
2009-01-26 13:04:00,58.72,58.74,58.68,58.69,96400000.0
2009-01-26 13:05:00,58.685,58.685,58.615,58.615,433600000.0
2009-01-26 13:06:00,58.615,58.64,58.585,58.585,84200000.0
2009-01-26 13:07:00,58.59,58.6,58.535,58.56,107600000.0
2009-01-26 13:08:00,58.555,58.56,58.46,58.475,128600000.0
2009-01-26 13:09:00,58.475,58.505,58.43,58.505,115200000.0
2009-01-26 13:10:00,58.5,58.52,58.455,58.495,187400000.0
2009-01-26 13:11:00,58.495,58.53,58.485,58.51,107400000.0
2009-01-26 13:12:00,58.495,58.495,58.445,58.445,63400000.0
2009-01-26 13:13:00,58.45,58.455,58.395,58.43,143600000.0
2009-01-26 13:14:00,58.43,58.46,58.425,58.445,75800000.0
2009-01-26 13:15:00,58.435,58.465,58.43,58.45,159800000.0
2009-01-26 13:16:00,58.45,58.52,58.445,58.505,112000000.0
2009-01-26 13:17:00,58.505,58.51,58.47,58.495,95800000.0
2009-01-26 13:18:00,58.49,58.54,58.49,58.52,60200000.0
2009-01-26 13:19:00,58.52,58.545,58.515,58.53,77600000.0
2009-01-26 13:20:00,58.525,58.545,58.525,58.535,33600000.0
2009-01-26 13:21:00,58.535,58.555,58.475,58.495,265400000.0
2009-01-26 13:22:00,58.49,58.55,58.49,58.525,103600000.0
2009-01-26 13:23:00,58.53,58.535,58.525,58.53,27600000.0
2009-01-26 13:24:00,58.525,58.545,58.51,58.525,26200000.0
2009-01-26 13:25:00,58.525,58.525,58.51,58.51,11600000.0
2009-01-26 13:26:00,58.515,58.52,58.49,58.5,75400000.0
2009-01-26 13:27:00,58.5,58.545,58.5,58.53,38600000.0
2009-01-26 13:28:00,58.53,58.545,58.52,58.535,59000000.0
2009-01-26 13:29:00,58.54,58.54,58.5,58.51,41800000.0
2009-01-26 13:30:00,58.51,58.57,58.5,58.555,92800000.0
2009-01-26 13:31:00,58.55,58.59,58.545,58.585,141000000.0
2009-01-26 13:32:00,58.58,58.585,58.57,58.58,248800000.0
2009-01-26 13:33:00,58.58,58.58,58.565,58.58,148400000.0
2009-01-26 13:34:00,58.58,58.58,58.56,58.56,88400000.0
2009-01-26 13:35:00,58.565,58.6,58.545,58.575,128800000.0
2009-01-26 13:36:00,58.575,58.58,58.515,58.525,320800000.0
2009-01-26 13:37:00,58.53,58.54,58.515,58.515,80800000.0
2009-01-26 13:38:00,58.515,58.57,58.515,58.555,28800000.0
2009-01-26 13:39:00,58.555,58.555,58.54,58.545,23000000.0
2009-01-26 13:40:00,58.54,58.56,58.54,58.55,42000000.0
2009-01-26 13:41:00,58.535,58.6,58.525,58.6,108000000.0
2009-01-26 13:42:00,58.595,58.595,58.545,58.545,59400000.0
2009-01-26 13:43:00,58.545,58.56,58.54,58.555,33000000.0
2009-01-26 13:44:00,58.565,58.58,58.565,58.58,49400000.0
2009-01-26 13:45:00,58.58,58.585,58.53,58.57,143000000.0
2009-01-26 13:46:00,58.565,58.59,58.55,58.55,107000000.0
2009-01-26 13:47:00,58.545,58.56,58.545,58.555,28400000.0
2009-01-26 13:48:00,58.555,58.555,58.52,58.55,297000000.0
2009-01-26 13:49:00,58.555,58.56,58.535,58.55,306200000.0
2009-01-26 13:50:00,58.55,58.57,58.545,58.555,262000000.0
2009-01-26 13:51:00,58.56,58.625,58.555,58.625,105200000.0
2009-01-26 13:52:00,58.62,58.62,58.6,58.615,142200000.0
2009-01-26 13:53:00,58.61,58.655,58.605,58.63,111800000.0
2009-01-26 13:54:00,58.63,58.645,58.625,58.63,102200000.0
2009-01-26 13:55:00,58.63,58.64,58.625,58.635,85600000.0
2009-01-26 13:56:00,58.64,58.65,58.61,58.615,49600000.0
2009-01-26 13:57:00,58.615,58.65,58.615,58.65,18000000.0
2009-01-26 13:58:00,58.64,58.77,58.64,58.77,120800000.0
2009-01-26 13:59:00,58.76,58.775,58.71,58.71,126000000.0
2009-01-26 14:00:00,58.71,58.755,58.71,58.735,110400000.0
2009-01-26 14:01:00,58.735,58.795,58.72,58.725,217800000.0
2009-01-26 14:02:00,58.735,58.735,58.66,58.69,142400000.0
2009-01-26 14:03:00,58.69,58.75,58.685,58.75,70400000.0
2009-01-26 14:04:00,58.75,58.77,58.73,58.77,46800000.0
2009-01-26 14:05:00,58.765,58.78,58.75,58.755,59800000.0
2009-01-26 14:06:00,58.765,58.775,58.755,58.76,48000000.0
2009-01-26 14:07:00,58.76,58.76,58.75,58.75,16800000.0
2009-01-26 14:08:00,58.745,58.77,58.745,58.76,18000000.0
2009-01-26 14:09:00,58.765,58.775,58.755,58.77,18000000.0
2009-01-26 14:10:00,58.765,58.775,58.76,58.765,33600000.0
2009-01-26 14:11:00,58.765,58.765,58.75,58.755,26400000.0
2009-01-26 14:12:00,58.755,58.78,58.75,58.78,43200000.0
2009-01-26 14:13:00,58.78,58.79,58.77,58.775,22800000.0
2009-01-26 14:14:00,58.78,58.825,58.78,58.805,40800000.0
2009-01-26 14:15:00,58.81,58.83,58.8,58.8,50200000.0
2009-01-26 14:16:00,58.8,58.83,58.79,58.82,39600000.0
2009-01-26 14:17:00,58.825,58.83,58.77,58.78,70400000.0
2009-01-26 14:18:00,58.775,58.78,58.765,58.775,55200000.0
2009-01-26 14:19:00,58.765,58.79,58.755,58.785,37000000.0
2009-01-26 14:20:00,58.785,58.79,58.78,58.78,30000000.0
2009-01-26 14:21:00,58.78,58.79,58.76,58.775,48000000.0
2009-01-26 14:22:00,58.775,58.78,58.755,58.765,32000000.0
2009-01-26 14:23:00,58.775,58.835,58.775,58.81,88600000.0
2009-01-26 14:24:00,58.8,58.825,58.755,58.765,198800000.0
2009-01-26 14:25:00,58.765,58.795,58.72,58.775,351600000.0
2009-01-26 14:26:00,58.775,58.805,58.73,58.74,209400000.0
2009-01-26 14:27:00,58.745,58.77,58.74,58.755,127800000.0
2009-01-26 14:28:00,58.75,58.755,58.735,58.745,73800000.0
2009-01-26 14:29:00,58.745,58.76,58.74,58.755,303400001.0
2009-01-26 14:30:00,58.755,58.78,58.745,58.76,254000000.0
2009-01-26 14:31:00,58.75,58.775,58.69,58.695,274800000.0
2009-01-26 14:32:00,58.71,58.725,58.675,58.69,187400000.0
2009-01-26 14:33:00,58.69,58.705,58.65,58.65,240000000.0
2009-01-26 14:34:00,58.65,58.68,58.57,58.57,322000000.0
2009-01-26 14:35:00,58.57,58.59,58.555,58.59,192800000.0
2009-01-26 14:36:00,58.6,58.67,58.585,58.67,275800000.0
2009-01-26 14:37:00,58.66,58.68,58.63,58.665,212600000.0
2009-01-26 14:38:00,58.67,58.71,58.66,58.695,123600000.0
2009-01-26 14:39:00,58.695,58.71,58.64,58.64,152200000.0
2009-01-26 14:40:00,58.635,58.675,58.63,58.65,165400000.0
2009-01-26 14:41:00,58.645,58.66,58.635,58.64,81800000.0
2009-01-26 14:42:00,58.635,58.66,58.595,58.64,276600000.0
2009-01-26 14:43:00,58.64,58.65,58.615,58.625,345800000.0
2009-01-26 14:44:00,58.635,58.67,58.615,58.64,433200000.0
2009-01-26 14:45:00,58.64,58.735,58.635,58.735,233000000.0
2009-01-26 14:46:00,58.74,58.74,58.705,58.715,110400000.0
2009-01-26 14:47:00,58.715,58.745,58.71,58.74,48000000.0
2009-01-26 14:48:00,58.75,58.75,58.72,58.745,56400000.0
2009-01-26 14:49:00,58.745,58.745,58.72,58.735,77400000.0
2009-01-26 14:50:00,58.735,58.745,58.72,58.72,98600000.0
2009-01-26 14:51:00,58.72,58.735,58.71,58.725,37200000.0
2009-01-26 14:52:00,58.72,58.725,58.7,58.72,48400000.0
2009-01-26 14:53:00,58.715,58.715,58.685,58.685,44000000.0
2009-01-26 14:54:00,58.685,58.695,58.67,58.675,175200000.0
2009-01-26 14:55:00,58.67,58.69,58.64,58.66,135400000.0
2009-01-26 14:56:00,58.66,58.695,58.655,58.685,90800000.0
2009-01-26 14:57:00,58.68,58.71,58.675,58.695,191000000.0
2009-01-26 14:58:00,58.71,58.78,58.695,58.735,341400000.0
2009-01-26 14:59:00,58.735,58.74,58.7,58.725,122600000.0
2009-01-26 15:00:00,58.725,58.735,58.705,58.735,243600000.0
2009-01-26 15:01:00,58.73,58.755,58.68,58.685,221600000.0
2009-01-26 15:02:00,58.68,58.73,58.68,58.715,199000000.0
2009-01-26 15:03:00,58.72,58.74,58.71,58.725,81400000.0
2009-01-26 15:04:00,58.725,58.725,58.675,58.695,85800000.0
2009-01-26 15:05:00,58.695,58.695,58.675,58.675,43600000.0
2009-01-26 15:06:00,58.67,58.67,58.62,58.625,97400000.0
2009-01-26 15:07:00,58.63,58.655,58.59,58.595,232800000.0
2009-01-26 15:08:00,58.595,58.625,58.555,58.575,248400000.0
2009-01-26 15:09:00,58.57,58.59,58.56,58.575,108800000.0
2009-01-26 15:10:00,58.57,58.6,58.54,58.54,111400000.0
2009-01-26 15:11:00,58.54,58.54,58.47,58.495,127000000.0
2009-01-26 15:12:00,58.505,58.52,58.5,58.51,211600000.0
2009-01-26 15:13:00,58.505,58.515,58.5,58.505,111800000.0
2009-01-26 15:14:00,58.49,58.57,58.475,58.55,259200000.0
2009-01-26 15:15:00,58.55,58.59,58.545,58.55,282600000.0
2009-01-26 15:16:00,58.55,58.575,58.535,58.57,239000000.0
2009-01-26 15:17:00,58.565,58.565,58.53,58.545,226800000.0
2009-01-26 15:18:00,58.54,58.59,58.535,58.585,201800000.0
2009-01-26 15:19:00,58.585,58.585,58.545,58.56,137800000.0
2009-01-26 15:20:00,58.555,58.57,58.525,58.525,69200000.0
2009-01-26 15:21:00,58.52,58.52,58.41,58.455,310200000.0
2009-01-26 15:22:00,58.46,58.495,58.395,58.395,334200000.0
2009-01-26 15:23:00,58.39,58.395,58.31,58.325,273000000.0
2009-01-26 15:24:00,58.32,58.385,58.32,58.335,299800000.0
2009-01-26 15:25:00,58.34,58.395,58.335,58.39,412000000.0
2009-01-26 15:26:00,58.38,58.395,58.35,58.39,169800000.0
2009-01-26 15:27:00,58.39,58.44,58.39,58.415,434000000.0
2009-01-26 15:28:00,58.42,58.475,58.415,58.455,455600000.0
2009-01-26 15:29:00,58.46,58.46,58.395,58.395,381800000.0
2009-01-26 15:30:00,58.4,58.455,58.375,58.38,337000000.0
2009-01-26 15:31:00,58.385,58.4,58.365,58.4,222400000.0
2009-01-26 15:32:00,58.405,58.45,58.375,58.45,345400000.0
2009-01-26 15:33:00,58.45,58.465,58.415,58.43,285600000.0
2009-01-26 15:34:00,58.435,58.53,58.43,58.5,273800000.0
2009-01-26 15:35:00,58.495,58.6,58.495,58.505,420300000.0
2009-01-26 15:36:00,58.51,58.61,58.51,58.57,425600000.0
2009-01-26 15:37:00,58.57,58.59,58.535,58.56,320600000.0
2009-01-26 15:38:00,58.56,58.565,58.525,58.54,338400000.0
2009-01-26 15:39:00,58.545,58.55,58.51,58.55,282800000.0
2009-01-26 15:40:00,58.54,58.64,58.535,58.585,362000000.0
2009-01-26 15:41:00,58.59,58.615,58.565,58.6,436600000.0
2009-01-26 15:42:00,58.605,58.695,58.595,58.66,418400000.0
2009-01-26 15:43:00,58.665,58.76,58.665,58.74,442600000.0
2009-01-26 15:44:00,58.74,58.77,58.725,58.755,351000000.0
2009-01-26 15:45:00,58.755,58.81,58.74,58.8,342400000.0
2009-01-26 15:46:00,58.795,58.87,58.775,58.785,451000000.0
2009-01-26 15:47:00,58.785,58.83,58.785,58.825,337000000.0
2009-01-26 15:48:00,58.825,58.825,58.765,58.79,219600000.0
2009-01-26 15:49:00,58.79,58.815,58.775,58.805,71200000.0
2009-01-26 15:50:00,58.8,58.805,58.755,58.755,288600000.0
2009-01-26 15:51:00,58.755,58.79,58.755,58.79,107000000.0
2009-01-26 15:52:00,58.79,58.79,58.74,58.77,416000000.0
2009-01-26 15:53:00,58.755,58.765,58.735,58.76,173400000.0
2009-01-26 15:54:00,58.765,58.785,58.735,58.76,180200000.0
2009-01-26 15:55:00,58.765,58.8,58.74,58.79,105400000.0
2009-01-26 15:56:00,58.79,58.82,58.755,58.82,320000000.0
2009-01-26 15:57:00,58.815,58.89,58.815,58.89,270600000.0
2009-01-26 15:58:00,58.88,58.895,58.85,58.865,300400001.0
2009-01-26 15:59:00,58.865,58.88,58.845,58.88,180800000.0
2009-01-26 16:00:00,58.885,58.97,58.845,58.955,471900000.0
2009-01-26 16:01:00,58.94,58.945,58.9,58.9,254699999.0
2009-01-26 16:02:00,58.895,58.935,58.86,58.91,199400000.0
2009-01-26 16:03:00,58.91,58.91,58.84,58.89,120400000.0
2009-01-26 16:04:00,58.885,58.975,58.885,58.945,204200000.0
2009-01-26 16:05:00,58.945,58.99,58.935,58.975,219600000.0
2009-01-26 16:06:00,58.975,59.045,58.975,59.015,261600000.0
2009-01-26 16:07:00,59.025,59.045,58.94,58.945,190800000.0
2009-01-26 16:08:00,58.945,58.955,58.925,58.95,301600000.0
2009-01-26 16:09:00,58.945,58.97,58.945,58.95,168000000.0
2009-01-26 16:10:00,58.955,59.03,58.95,58.995,303600000.0
2009-01-26 16:11:00,59.015,59.08,58.985,59.075,422600000.0
2009-01-26 16:12:00,59.06,59.085,59.02,59.06,301200000.0
2009-01-26 16:13:00,59.06,59.065,59.03,59.05,235200000.0
2009-01-26 16:14:00,59.055,59.115,59.045,59.06,271600000.0
2009-01-26 16:15:00,59.06,59.07,59.015,59.015,82200000.0
2009-01-26 16:16:00,59.015,59.03,58.97,58.985,183800000.0
2009-01-26 16:17:00,58.99,58.995,58.97,58.975,125800000.0
2009-01-26 16:18:00,58.98,58.995,58.98,58.99,113200000.0
2009-01-26 16:19:00,58.975,58.99,58.965,58.99,186600000.0
2009-01-26 16:20:00,58.985,59.035,58.98,59.02,329800000.0
2009-01-26 16:21:00,59.02,59.055,59.015,59.03,258000000.0
2009-01-26 16:22:00,59.035,59.085,59.005,59.025,385400000.0
2009-01-26 16:23:00,59.025,59.1,59.025,59.1,333000000.0
2009-01-26 16:24:00,59.1,59.145,59.065,59.09,294600000.0
2009-01-26 16:25:00,59.09,59.11,59.07,59.08,176200000.0
2009-01-26 16:26:00,59.075,59.135,59.07,59.12,218200000.0
2009-01-26 16:27:00,59.12,59.155,59.05,59.055,258600000.0
2009-01-26 16:28:00,59.06,59.13,59.05,59.08,242800000.0
2009-01-26 16:29:00,59.07,59.145,59.07,59.13,232400000.0
2009-01-26 16:30:00,59.125,59.135,59.035,59.035,346200000.0
2009-01-26 16:31:00,59.04,59.055,58.99,59.005,247000000.0
2009-01-26 16:32:00,59.005,59.005,58.96,58.975,135800000.0
2009-01-26 16:33:00,58.96,58.965,58.885,58.925,297000000.0
2009-01-26 16:34:00,58.92,59.015,58.915,58.995,393700000.0
2009-01-26 16:35:00,59.005,59.035,58.915,58.975,437300000.0
2009-01-26 16:36:00,58.975,58.975,58.915,58.945,359600000.0
2009-01-26 16:37:00,58.945,58.98,58.935,58.98,349700000.0
2009-01-26 16:38:00,58.98,59.025,58.96,58.975,201200000.0
2009-01-26 16:39:00,58.98,59.0,58.955,58.99,134600000.0
2009-01-26 16:40:00,58.99,59.045,58.98,59.035,204800000.0
2009-01-26 16:41:00,59.035,59.075,59.03,59.045,80000000.0
2009-01-26 16:42:00,59.04,59.095,59.04,59.06,318300000.0
2009-01-26 16:43:00,59.06,59.08,59.025,59.06,328400000.0
2009-01-26 16:44:00,59.055,59.065,58.975,58.99,257800000.0
2009-01-26 16:45:00,58.995,59.01,58.95,58.965,182000000.0
2009-01-26 16:46:00,58.965,59.025,58.945,59.01,289000000.0
2009-01-26 16:47:00,59.015,59.02,58.965,59.01,113400000.0
2009-01-26 16:48:00,59.005,59.03,58.975,59.0,204400000.0
2009-01-26 16:49:00,58.995,59.025,58.975,59.005,325200000.0
2009-01-26 16:50:00,59.0,59.07,58.99,59.055,357800000.0
2009-01-26 16:51:00,59.045,59.05,58.955,58.955,291600000.0
2009-01-26 16:52:00,58.945,59.0,58.94,58.97,215400000.0
2009-01-26 16:53:00,58.97,58.98,58.96,58.975,160600000.0
2009-01-26 16:54:00,58.975,59.035,58.945,58.965,337000000.0
2009-01-26 16:55:00,58.965,59.03,58.965,58.98,334000000.0
2009-01-26 16:56:00,58.975,58.99,58.9,58.91,362700000.0
2009-01-26 16:57:00,58.905,58.975,58.905,58.91,255000000.0
2009-01-26 16:58:00,58.915,58.925,58.885,58.885,161800000.0
2009-01-26 16:59:00,58.895,59.04,58.88,59.03,428600000.0
2009-01-26 17:00:00,59.03,59.185,59.02,59.17,482400000.0
2009-01-26 17:01:00,59.165,59.33,59.14,59.32,297400000.0
2009-01-26 17:02:00,59.32,59.37,59.31,59.31,447600000.0
2009-01-26 17:03:00,59.31,59.31,59.195,59.26,433000000.0
2009-01-26 17:04:00,59.26,59.315,59.255,59.275,577800000.0
2009-01-26 17:05:00,59.275,59.33,59.245,59.295,625400000.0
2009-01-26 17:06:00,59.295,59.315,59.225,59.25,552600000.0
2009-01-26 17:07:00,59.25,59.26,59.125,59.13,572600000.0
2009-01-26 17:08:00,59.13,59.17,59.095,59.17,317400000.0
2009-01-26 17:09:00,59.175,59.185,59.085,59.16,353200000.0
2009-01-26 17:10:00,59.15,59.24,59.145,59.235,303500000.0
2009-01-26 17:11:00,59.235,59.235,59.15,59.165,401800000.0
2009-01-26 17:12:00,59.17,59.185,59.13,59.155,288200000.0
2009-01-26 17:13:00,59.15,59.175,59.13,59.15,276800000.0
2009-01-26 17:14:00,59.145,59.2,59.12,59.15,427000000.0
2009-01-26 17:15:00,59.145,59.15,59.07,59.07,406800000.0
2009-01-26 17:16:00,59.07,59.095,59.04,59.095,315000000.0
2009-01-26 17:17:00,59.09,59.095,58.985,58.995,338600000.0
2009-01-26 17:18:00,59.0,59.015,58.96,58.965,176800000.0
2009-01-26 17:19:00,58.98,59.005,58.965,58.99,209200000.0
2009-01-26 17:20:00,58.98,59.055,58.975,59.05,369200000.0
2009-01-26 17:21:00,59.045,59.06,59.015,59.05,269800000.0
2009-01-26 17:22:00,59.055,59.145,59.055,59.145,223400000.0
2009-01-26 17:23:00,59.14,59.205,59.13,59.17,489100000.0
2009-01-26 17:24:00,59.18,59.225,59.175,59.21,223400000.0
2009-01-26 17:25:00,59.225,59.225,59.145,59.17,363199999.0
2009-01-26 17:26:00,59.17,59.23,59.09,59.2,341600000.0
2009-01-26 17:27:00,59.21,59.21,59.095,59.135,453600000.0
2009-01-26 17:28:00,59.13,59.21,59.13,59.17,399000000.0
2009-01-26 17:29:00,59.175,59.22,59.16,59.17,392000000.0
2009-01-26 17:30:00,59.16,59.255,59.16,59.2,388800000.0
2009-01-26 17:31:00,59.205,59.27,59.17,59.245,198800000.0
2009-01-26 17:32:00,59.24,59.24,59.215,59.24,160000000.0
2009-01-26 17:33:00,59.23,59.275,59.22,59.275,275800000.0
2009-01-26 17:34:00,59.27,59.315,59.265,59.29,180800000.0
2009-01-26 17:35:00,59.3,59.32,59.255,59.255,214000000.0
2009-01-26 17:36:00,59.255,59.255,59.21,59.22,238200000.0
2009-01-26 17:37:00,59.22,59.23,59.2,59.215,203000000.0
2009-01-26 17:38:00,59.21,59.215,59.055,59.065,385400000.0
2009-01-26 17:39:00,59.07,59.08,59.04,59.065,323000000.0
2009-01-26 17:40:00,59.06,59.07,59.02,59.035,256000000.0
2009-01-26 17:41:00,59.04,59.06,59.01,59.045,378200000.0
2009-01-26 17:42:00,59.05,59.08,59.03,59.045,390600000.0
2009-01-26 17:43:00,59.045,59.05,58.955,58.985,322000000.0
2009-01-26 17:44:00,58.985,59.0,58.83,58.835,434000000.0
2009-01-26 17:45:00,58.84,58.895,58.83,58.87,369600000.0
2009-01-26 17:46:00,58.87,58.92,58.87,58.895,221000000.0
2009-01-26 17:47:00,58.905,58.98,58.905,58.96,158800000.0
2009-01-26 17:48:00,58.94,58.97,58.94,58.965,90800000.0
2009-01-26 17:49:00,58.96,59.01,58.96,58.99,242600000.0
2009-01-26 17:50:00,58.99,58.99,58.98,58.98,149800000.0
2009-01-26 17:51:00,58.975,59.035,58.97,59.035,110200000.0
2009-01-26 17:52:00,59.02,59.08,59.005,59.045,327600000.0
2009-01-26 17:53:00,59.04,59.04,58.98,59.005,333600000.0
2009-01-26 17:54:00,59.005,59.03,58.965,58.995,198600000.0
2009-01-26 17:55:00,58.99,59.035,58.95,58.95,170200000.0
2009-01-26 17:56:00,58.95,59.015,58.95,59.015,142600000.0
2009-01-26 17:57:00,59.01,59.015,58.93,58.945,147000000.0
2009-01-26 17:58:00,58.94,59.02,58.925,59.01,101600000.0
2009-01-26 17:59:00,59.01,59.09,58.98,59.09,142800000.0
2009-01-26 18:00:00,59.075,59.18,59.035,59.175,198200000.0
2009-01-26 18:01:00,59.175,59.18,59.12,59.12,145000000.0
2009-01-26 18:02:00,59.12,59.12,59.025,59.025,89200000.0
2009-01-26 18:03:00,59.01,59.055,59.01,59.05,177800000.0
2009-01-26 18:04:00,59.05,59.055,59.025,59.04,170200000.0
2009-01-26 18:05:00,59.04,59.05,59.025,59.04,133600000.0
2009-01-26 18:06:00,59.04,59.04,58.965,58.985,234500000.0
2009-01-26 18:07:00,58.985,59.015,58.95,59.0,280800000.0
2009-01-26 18:08:00,58.995,59.05,58.965,59.005,322200000.0
2009-01-26 18:09:00,59.01,59.03,58.99,58.995,343200000.0
2009-01-26 18:10:00,58.995,58.995,58.93,58.95,282200000.0
2009-01-26 18:11:00,58.95,58.97,58.935,58.965,124000000.0
2009-01-26 18:12:00,58.96,58.97,58.945,58.945,114400000.0
2009-01-26 18:13:00,58.94,58.96,58.94,58.955,155600000.0
2009-01-26 18:14:00,58.955,58.955,58.93,58.945,190800000.0
2009-01-26 18:15:00,58.945,58.945,58.915,58.94,270000000.0
2009-01-26 18:16:00,58.955,58.975,58.95,58.97,158400000.0
2009-01-26 18:17:00,58.97,58.98,58.915,58.92,144400000.0
2009-01-26 18:18:00,58.92,58.96,58.905,58.905,208800000.0
2009-01-26 18:19:00,58.905,58.92,58.87,58.875,182000000.0
2009-01-26 18:20:00,58.88,58.915,58.875,58.885,127600000.0
2009-01-26 18:21:00,58.885,58.905,58.88,58.9,62000000.0
2009-01-26 18:22:00,58.9,58.9,58.875,58.895,97400000.0
2009-01-26 18:23:00,58.895,58.935,58.89,58.92,177400000.0
2009-01-26 18:24:00,58.92,59.025,58.905,58.965,234800000.0
2009-01-26 18:25:00,58.965,59.02,58.955,59.005,278600000.0
2009-01-26 18:26:00,59.005,59.03,59.005,59.025,43200000.0
2009-01-26 18:27:00,59.025,59.025,58.97,58.99,42200000.0
2009-01-26 18:28:00,58.985,58.99,58.935,58.965,92800000.0
2009-01-26 18:29:00,58.98,58.985,58.935,58.965,174000000.0
2009-01-26 18:30:00,58.97,58.985,58.96,58.97,31200000.0
2009-01-26 18:31:00,58.97,58.97,58.92,58.935,90200000.0
2009-01-26 18:32:00,58.95,58.955,58.9,58.915,90800000.0
2009-01-26 18:33:00,58.92,58.955,58.91,58.94,103600000.0
2009-01-26 18:34:00,58.94,58.94,58.895,58.925,181100000.0
2009-01-26 18:35:00,58.93,58.93,58.865,58.92,214200000.0
2009-01-26 18:36:00,58.91,58.95,58.91,58.915,99600000.0
2009-01-26 18:37:00,58.92,58.925,58.88,58.89,273200000.0
2009-01-26 18:38:00,58.88,58.94,58.88,58.89,262000000.0
2009-01-26 18:39:00,58.895,58.975,58.89,58.975,219400001.0
2009-01-26 18:40:00,58.975,59.0,58.935,58.935,164800000.0
2009-01-26 18:41:00,58.945,59.0,58.935,58.995,390000000.0
2009-01-26 18:42:00,58.99,59.025,58.965,58.965,183800000.0
2009-01-26 18:43:00,58.965,58.965,58.915,58.93,293000000.0
2009-01-26 18:44:00,58.94,59.005,58.94,59.0,212800000.0
2009-01-26 18:45:00,59.0,59.02,58.985,58.985,100200000.0
2009-01-26 18:46:00,58.975,58.985,58.945,58.945,201600000.0
2009-01-26 18:47:00,58.945,58.945,58.88,58.905,122400000.0
2009-01-26 18:48:00,58.91,58.91,58.795,58.825,170400000.0
2009-01-26 18:49:00,58.82,58.895,58.82,58.865,221400000.0
2009-01-26 18:50:00,58.865,58.875,58.85,58.875,179400000.0
2009-01-26 18:51:00,58.87,58.88,58.83,58.85,313800000.0
2009-01-26 18:52:00,58.835,58.855,58.82,58.855,131000000.0
2009-01-26 18:53:00,58.86,58.885,58.85,58.88,181000000.0
2009-01-26 18:54:00,58.88,58.88,58.865,58.88,168200000.0
2009-01-26 18:55:00,58.88,58.915,58.88,58.905,75000000.0
2009-01-26 18:56:00,58.905,58.915,58.89,58.915,43800000.0
2009-01-26 18:57:00,58.91,58.915,58.905,58.915,25000000.0
2009-01-26 18:58:00,58.915,58.94,58.9,58.91,102000000.0
2009-01-26 18:59:00,58.91,58.995,58.91,58.98,67400000.0
2009-01-26 19:00:00,58.98,59.05,58.965,59.05,114000000.0
2009-01-26 19:01:00,59.05,59.06,58.96,58.975,358400000.0
2009-01-26 19:02:00,58.98,59.0,58.955,58.98,397000000.0
2009-01-26 19:03:00,58.97,59.005,58.97,59.005,57800000.0
2009-01-26 19:04:00,59.0,59.02,58.99,59.0,63400000.0
2009-01-26 19:05:00,58.995,59.015,58.975,59.015,83400000.0
2009-01-26 19:06:00,59.005,59.02,58.97,58.98,234400000.0
2009-01-26 19:07:00,58.995,59.015,58.96,58.97,355200000.0
2009-01-26 19:08:00,58.965,59.05,58.965,59.0,450400000.0
2009-01-26 19:09:00,59.005,59.045,59.005,59.02,82200000.0
2009-01-26 19:10:00,59.02,59.025,59.015,59.025,39400000.0
2009-01-26 19:11:00,59.02,59.02,58.965,58.965,72600000.0
2009-01-26 19:12:00,58.965,58.97,58.95,58.95,38000000.0
2009-01-26 19:13:00,58.95,58.96,58.945,58.955,27600000.0
2009-01-26 19:14:00,58.95,58.98,58.94,58.96,246800000.0
2009-01-26 19:15:00,58.965,59.015,58.965,59.01,227200000.0
2009-01-26 19:16:00,59.01,59.02,58.97,59.005,104000000.0
2009-01-26 19:17:00,59.005,59.06,59.005,59.01,113800000.0
2009-01-26 19:18:00,59.01,59.025,58.965,58.99,345400000.0
2009-01-26 19:19:00,59.005,59.02,58.895,58.935,274200000.0
2009-01-26 19:20:00,58.94,59.005,58.94,58.955,127400000.0
2009-01-26 19:21:00,58.96,59.01,58.96,59.0,139200000.0
2009-01-26 19:22:00,59.0,59.03,58.99,58.99,210000000.0
2009-01-26 19:23:00,59.0,59.03,58.985,59.03,244800000.0
2009-01-26 19:24:00,59.035,59.035,58.945,58.95,168600000.0
2009-01-26 19:25:00,58.945,58.95,58.875,58.9,202500000.0
2009-01-26 19:26:00,58.9,58.965,58.9,58.935,422600000.0
2009-01-26 19:27:00,58.93,58.995,58.925,58.995,277800000.0
2009-01-26 19:28:00,58.99,59.01,58.94,58.995,310800000.0
2009-01-26 19:29:00,59.0,59.035,58.995,59.01,373400000.0
2009-01-26 19:30:00,59.015,59.04,59.01,59.02,429400000.0
2009-01-26 19:31:00,59.02,59.045,59.015,59.02,337800000.0
2009-01-26 19:32:00,59.025,59.035,58.955,58.96,303600000.0
2009-01-26 19:33:00,58.96,58.96,58.925,58.93,155200000.0
2009-01-26 19:34:00,58.935,58.94,58.815,58.825,310000000.0
2009-01-26 19:35:00,58.83,58.84,58.8,58.82,225800000.0
2009-01-26 19:36:00,58.825,58.825,58.8,58.825,277200000.0
2009-01-26 19:37:00,58.825,58.85,58.825,58.835,166200000.0
2009-01-26 19:38:00,58.835,58.875,58.83,58.87,235600000.0
2009-01-26 19:39:00,58.875,58.905,58.86,58.895,102800000.0
2009-01-26 19:40:00,58.875,58.89,58.85,58.87,207000000.0
2009-01-26 19:41:00,58.87,58.87,58.825,58.84,219800000.0
2009-01-26 19:42:00,58.85,58.86,58.825,58.845,192800000.0
2009-01-26 19:43:00,58.845,58.88,58.845,58.86,167000000.0
2009-01-26 19:44:00,58.85,58.865,58.85,58.85,32800000.0
2009-01-26 19:45:00,58.85,58.875,58.85,58.87,38400000.0
2009-01-26 19:46:00,58.88,58.89,58.865,58.89,57400000.0
2009-01-26 19:47:00,58.885,58.915,58.885,58.89,66800000.0
2009-01-26 19:48:00,58.89,58.93,58.89,58.915,77200000.0
2009-01-26 19:49:00,58.91,58.915,58.865,58.87,115400000.0
2009-01-26 19:50:00,58.87,58.87,58.825,58.825,115000000.0
2009-01-26 19:51:00,58.825,58.825,58.765,58.8,223800000.0
2009-01-26 19:52:00,58.795,58.84,58.765,58.81,264800000.0
2009-01-26 19:53:00,58.81,58.86,58.81,58.86,154400000.0
2009-01-26 19:54:00,58.865,58.93,58.865,58.925,117400000.0
2009-01-26 19:55:00,58.935,58.945,58.91,58.91,90600000.0
2009-01-26 19:56:00,58.91,58.915,58.815,58.86,165000000.0
2009-01-26 19:57:00,58.815,58.855,58.755,58.765,143200000.0
2009-01-26 19:58:00,58.76,58.77,58.745,58.745,129400000.0
2009-01-26 19:59:00,58.755,58.765,58.73,58.73,215800000.0
2009-01-26 20:00:00,58.725,58.745,58.71,58.715,88600000.0
2009-01-26 20:01:00,58.72,58.86,58.72,58.84,277000000.0
2009-01-26 20:02:00,58.84,58.86,58.76,58.78,312400000.0
2009-01-26 20:03:00,58.775,58.815,58.765,58.81,285600000.0
2009-01-26 20:04:00,58.81,58.825,58.73,58.73,153200000.0
2009-01-26 20:05:00,58.725,58.74,58.68,58.685,316200000.0
2009-01-26 20:06:00,58.685,58.69,58.565,58.58,453300000.0
2009-01-26 20:07:00,58.585,58.59,58.535,58.55,350000000.0
2009-01-26 20:08:00,58.555,58.555,58.48,58.535,394400000.0
2009-01-26 20:09:00,58.535,58.67,58.535,58.665,412400000.0
2009-01-26 20:10:00,58.665,58.705,58.65,58.655,157000000.0
2009-01-26 20:11:00,58.655,58.67,58.545,58.56,283200000.0
2009-01-26 20:12:00,58.56,58.6,58.515,58.59,359000000.0
2009-01-26 20:13:00,58.59,58.635,58.565,58.63,137600000.0
2009-01-26 20:14:00,58.625,58.625,58.56,58.56,66600000.0
2009-01-26 20:15:00,58.555,58.605,58.525,58.605,272600000.0
2009-01-26 20:16:00,58.61,58.62,58.595,58.62,167400000.0
2009-01-26 20:17:00,58.615,58.63,58.58,58.58,142800000.0
2009-01-26 20:18:00,58.58,58.635,58.57,58.63,160000000.0
2009-01-26 20:19:00,58.63,58.63,58.61,58.62,47400000.0
2009-01-26 20:20:00,58.62,58.62,58.605,58.605,16800000.0
2009-01-26 20:21:00,58.6,58.635,58.6,58.62,140800000.0
2009-01-26 20:22:00,58.615,58.615,58.535,58.55,183200001.0
2009-01-26 20:23:00,58.55,58.585,58.5,58.545,171800000.0
2009-01-26 20:24:00,58.565,58.615,58.56,58.615,221200000.0
2009-01-26 20:25:00,58.615,58.62,58.57,58.57,271000000.0
2009-01-26 20:26:00,58.57,58.67,58.565,58.65,192000000.0
2009-01-26 20:27:00,58.65,58.65,58.6,58.615,130000000.0
2009-01-26 20:28:00,58.615,58.625,58.57,58.61,321600000.0
2009-01-26 20:29:00,58.615,58.625,58.595,58.625,195200000.0
2009-01-26 20:30:00,58.62,58.645,58.61,58.645,203600000.0
2009-01-26 20:31:00,58.63,58.635,58.56,58.615,283400000.0
2009-01-26 20:32:00,58.62,58.62,58.615,58.62,22800000.0
2009-01-26 20:33:00,58.62,58.635,58.61,58.625,127600000.0
2009-01-26 20:34:00,58.625,58.625,58.55,58.59,201400000.0
2009-01-26 20:35:00,58.58,58.615,58.56,58.615,283600000.0
2009-01-26 20:36:00,58.605,58.645,58.59,58.645,283000000.0
2009-01-26 20:37:00,58.645,58.645,58.625,58.64,56800000.0
2009-01-26 20:38:00,58.635,58.635,58.605,58.63,253800000.0
2009-01-26 20:39:00,58.62,58.66,58.61,58.65,199200000.0
2009-01-26 20:40:00,58.65,58.67,58.64,58.645,103000000.0
2009-01-26 20:41:00,58.65,58.65,58.64,58.645,54400000.0
2009-01-26 20:42:00,58.645,58.675,58.63,58.66,125200000.0
2009-01-26 20:43:00,58.66,58.665,58.65,58.655,22800000.0
2009-01-26 20:44:00,58.66,58.66,58.655,58.66,9600000.0
2009-01-26 20:45:00,58.655,58.67,58.655,58.66,22800000.0
2009-01-26 20:46:00,58.655,58.66,58.64,58.645,27600000.0
2009-01-26 20:47:00,58.645,58.645,58.615,58.645,54000000.0
2009-01-26 20:48:00,58.645,58.75,58.645,58.735,195400000.0
2009-01-26 20:49:00,58.73,58.73,58.665,58.685,125800000.0
2009-01-26 20:50:00,58.685,58.695,58.63,58.635,162000000.0
2009-01-26 20:51:00,58.63,58.63,58.57,58.59,495200000.0
2009-01-26 20:52:00,58.59,58.59,58.53,58.565,228800000.0
2009-01-26 20:53:00,58.575,58.665,58.57,58.66,184200000.0
2009-01-26 20:54:00,58.66,58.67,58.655,58.66,48600000.0
2009-01-26 20:55:00,58.66,58.66,58.63,58.63,39800000.0
2009-01-26 20:56:00,58.625,58.635,58.595,58.605,102400000.0
2009-01-26 20:57:00,58.61,58.615,58.58,58.59,28000000.0
2009-01-26 20:58:00,58.595,58.665,58.59,58.64,52400000.0
2009-01-26 20:59:00,58.64,58.655,58.61,58.645,99800000.0
2009-01-26 21:00:00,58.64,58.655,58.62,58.65,111200000.0
2009-01-26 21:01:00,58.655,58.675,58.62,58.635,264200000.0
2009-01-26 21:02:00,58.635,58.635,58.585,58.62,287600000.0
2009-01-26 21:03:00,58.62,58.625,58.575,58.6,241800000.0
2009-01-26 21:04:00,58.595,58.625,58.495,58.54,333400000.0
2009-01-26 21:05:00,58.545,58.57,58.505,58.505,220600000.0
2009-01-26 21:06:00,58.51,58.51,58.41,58.44,195600000.0
2009-01-26 21:07:00,58.445,58.445,58.375,58.385,256800000.0
2009-01-26 21:08:00,58.385,58.41,58.38,58.41,151400000.0
2009-01-26 21:09:00,58.415,58.415,58.35,58.375,285600000.0
2009-01-26 21:10:00,58.375,58.425,58.375,58.39,247600000.0
2009-01-26 21:11:00,58.39,58.395,58.36,58.38,81400000.0
2009-01-26 21:12:00,58.395,58.395,58.345,58.345,179400000.0
2009-01-26 21:13:00,58.35,58.35,58.25,58.305,264000000.0
2009-01-26 21:14:00,58.31,58.31,58.25,58.285,247000000.0
2009-01-26 21:15:00,58.285,58.285,58.21,58.255,176800000.0
2009-01-26 21:16:00,58.24,58.265,58.225,58.235,36200000.0
2009-01-26 21:17:00,58.23,58.25,58.225,58.245,28800000.0
2009-01-26 21:18:00,58.25,58.25,58.19,58.2,49000000.0
2009-01-26 21:19:00,58.195,58.285,58.195,58.24,147000000.0
2009-01-26 21:20:00,58.23,58.305,58.23,58.305,92400000.0
2009-01-26 21:21:00,58.305,58.36,58.295,58.295,156200000.0
2009-01-26 21:22:00,58.3,58.36,58.29,58.34,383000000.0
2009-01-26 21:23:00,58.345,58.38,58.31,58.325,177800000.0
2009-01-26 21:24:00,58.31,58.31,58.27,58.295,139600000.0
2009-01-26 21:25:00,58.29,58.3,58.255,58.295,117800000.0
2009-01-26 21:26:00,58.29,58.315,58.245,58.265,99400000.0
2009-01-26 21:27:00,58.26,58.28,58.23,58.27,94800000.0
2009-01-26 21:28:00,58.275,58.295,58.25,58.285,76200000.0
2009-01-26 21:29:00,58.28,58.285,58.26,58.275,111400000.0
2009-01-26 21:30:00,58.27,58.28,58.25,58.265,233800000.0
2009-01-26 21:31:00,58.265,58.275,58.235,58.245,230800000.0
2009-01-26 21:32:00,58.25,58.25,58.205,58.24,287400000.0
2009-01-26 21:33:00,58.235,58.245,58.215,58.235,191800000.0
2009-01-26 21:34:00,58.235,58.315,58.235,58.31,206200000.0
2009-01-26 21:35:00,58.315,58.335,58.305,58.31,36400000.0
2009-01-26 21:36:00,58.305,58.31,58.29,58.305,30000000.0
2009-01-26 21:37:00,58.3,58.3,58.295,58.3,32400000.0
2009-01-26 21:38:00,58.3,58.305,58.285,58.285,21600000.0
2009-01-26 21:39:00,58.29,58.31,58.285,58.305,74400000.0
2009-01-26 21:40:00,58.31,58.325,58.295,58.32,45800000.0
2009-01-26 21:41:00,58.325,58.335,58.31,58.31,44400000.0
2009-01-26 21:42:00,58.32,58.32,58.305,58.31,25200000.0
2009-01-26 21:43:00,58.31,58.315,58.305,58.305,41200000.0
2009-01-26 21:44:00,58.3,58.325,58.3,58.32,29600000.0
2009-01-26 21:45:00,58.32,58.32,58.28,58.28,39200000.0
2009-01-26 21:46:00,58.28,58.28,58.23,58.245,203200000.0
2009-01-26 21:47:00,58.24,58.275,58.225,58.255,161000000.0
2009-01-26 21:48:00,58.255,58.27,58.23,58.27,86400000.0
2009-01-26 21:49:00,58.285,58.39,58.275,58.38,84600000.0
2009-01-26 21:50:00,58.375,58.405,58.365,58.395,45600000.0
2009-01-26 21:51:00,58.395,58.395,58.285,58.345,224800000.0
2009-01-26 21:52:00,58.345,58.365,58.335,58.35,274600000.0
2009-01-26 21:53:00,58.35,58.36,58.34,58.345,63000000.0
2009-01-26 21:54:00,58.35,58.355,58.33,58.355,27200000.0
2009-01-26 21:55:00,58.355,58.355,58.31,58.31,63200000.0
2009-01-26 21:56:00,58.315,58.315,58.29,58.29,34000000.0
2009-01-26 21:57:00,58.295,58.36,58.295,58.36,31200000.0
2009-01-26 21:58:00,58.355,58.43,58.34,58.43,116800000.0
2009-01-26 21:59:00,58.43,58.475,58.43,58.45,48600000.0
2009-01-26 22:00:00,58.45,58.485,58.435,58.485,203200000.0
2009-01-26 22:01:00,58.485,58.515,58.485,58.51,63600000.0
2009-01-26 22:02:00,58.515,58.52,58.44,58.49,186600000.0
2009-01-26 22:03:00,58.485,58.49,58.415,58.43,173200000.0
2009-01-26 22:04:00,58.43,58.475,58.42,58.465,281000000.0
2009-01-26 22:05:00,58.47,58.47,58.46,58.46,47200000.0
2009-01-26 22:06:00,58.46,58.54,58.46,58.52,199800000.0
2009-01-26 22:07:00,58.52,58.545,58.515,58.545,121000000.0
2009-01-26 22:08:00,58.55,58.57,58.545,58.565,39800000.0
2009-01-26 22:09:00,58.565,58.6,58.555,58.59,98200000.0
2009-01-26 22:10:00,58.595,58.63,58.565,58.58,331000000.0
2009-01-26 22:11:00,58.58,58.69,58.58,58.685,311000000.0
2009-01-26 22:12:00,58.69,58.81,58.685,58.8,228600000.0
2009-01-26 22:13:00,58.8,58.88,58.8,58.82,306200000.0
2009-01-26 22:14:00,58.82,58.835,58.76,58.76,193000000.0
2009-01-26 22:15:00,58.765,58.77,58.74,58.745,137800000.0
2009-01-26 22:16:00,58.735,58.735,58.67,58.675,366600000.0
2009-01-26 22:17:00,58.675,58.725,58.665,58.725,179000000.0
2009-01-26 22:18:00,58.725,58.74,58.725,58.725,106400000.0
2009-01-26 22:19:00,58.725,58.725,58.705,58.715,121600000.0
2009-01-26 22:20:00,58.71,58.73,58.69,58.725,338800001.0
2009-01-26 22:21:00,58.74,58.76,58.715,58.755,486199999.0
2009-01-26 22:22:00,58.75,58.765,58.75,58.765,8400000.0
2009-01-26 22:23:00,58.765,58.91,58.765,58.895,247000000.0
2009-01-26 22:24:00,58.89,58.89,58.85,58.855,272800000.0
2009-01-26 22:25:00,58.85,58.9,58.85,58.895,156000000.0
2009-01-26 22:26:00,58.895,58.925,58.885,58.89,454200000.0
2009-01-26 22:27:00,58.89,58.915,58.875,58.91,84600000.0
2009-01-26 22:28:00,58.915,58.95,58.905,58.95,181200000.0
2009-01-26 22:29:00,58.95,58.965,58.93,58.94,119200000.0
2009-01-26 22:30:00,58.94,58.95,58.845,58.85,206400000.0
2009-01-26 22:31:00,58.85,58.865,58.77,58.77,105900000.0
2009-01-26 22:32:00,58.77,58.78,58.76,58.775,149200000.0
2009-01-26 22:33:00,58.79,58.81,58.73,58.735,108000000.0
2009-01-26 22:34:00,58.735,58.79,58.735,58.785,89800000.0
2009-01-26 22:35:00,58.79,58.795,58.755,58.765,115000000.0
2009-01-26 22:36:00,58.76,58.775,58.76,58.775,19200000.0
2009-01-26 22:37:00,58.77,58.775,58.77,58.775,6000000.0
2009-01-26 22:38:00,58.78,58.82,58.78,58.805,63000000.0
2009-01-26 22:39:00,58.805,58.9,58.805,58.81,200800000.0
2009-01-26 22:40:00,58.805,58.84,58.78,58.78,147200000.0
2009-01-26 22:41:00,58.78,58.785,58.765,58.775,86600000.0
2009-01-26 22:42:00,58.775,58.78,58.7,58.705,131800000.0
2009-01-26 22:43:00,58.7,58.71,58.62,58.62,269800000.0
2009-01-26 22:44:00,58.625,58.675,58.615,58.675,118400000.0
2009-01-26 22:45:00,58.68,58.695,58.655,58.66,306600000.0
2009-01-26 22:46:00,58.66,58.67,58.66,58.66,70400000.0
2009-01-26 22:47:00,58.665,58.665,58.645,58.655,79200000.0
2009-01-26 22:48:00,58.655,58.675,58.655,58.67,34400000.0
2009-01-26 22:49:00,58.67,58.715,58.67,58.7,212600000.0
2009-01-26 22:50:00,58.695,58.71,58.695,58.705,15600000.0
2009-01-26 22:51:00,58.71,58.725,58.69,58.69,217400000.0
2009-01-26 22:52:00,58.69,58.715,58.69,58.71,33600000.0
2009-01-26 22:53:00,58.705,58.72,58.7,58.71,20200000.0
2009-01-26 22:54:00,58.74,58.76,58.72,58.725,101600000.0
2009-01-26 22:55:00,58.72,58.735,58.715,58.715,49600000.0
2009-01-26 22:56:00,58.685,58.695,58.675,58.695,31800000.0
2009-01-26 22:57:00,58.695,58.715,58.66,58.7,157000000.0
2009-01-26 22:58:00,58.705,58.73,58.685,58.71,139600000.0
2009-01-26 22:59:00,58.715,58.715,58.67,58.68,198400000.0
2009-01-26 23:00:00,58.68,58.71,58.665,58.71,242800000.0
2009-01-26 23:01:00,58.695,58.7,58.685,58.7,110000000.0
2009-01-26 23:02:00,58.7,58.7,58.66,58.66,94200000.0
2009-01-26 23:03:00,58.655,58.675,58.655,58.67,30800000.0
2009-01-26 23:04:00,58.675,58.685,58.675,58.685,2400000.0
2009-01-26 23:05:00,58.69,58.69,58.69,58.69,3600000.0
2009-01-26 23:06:00,58.685,58.73,58.685,58.72,21600000.0
2009-01-26 23:07:00,58.72,58.74,58.685,58.725,135200000.0
2009-01-26 23:08:00,58.725,58.73,58.715,58.73,38800000.0
2009-01-26 23:09:00,58.725,58.725,58.725,58.725,9400000.0
2009-01-26 23:10:00,58.725,58.725,58.72,58.725,36800000.0
2009-01-26 23:11:00,58.725,58.725,58.72,58.725,33200000.0
2009-01-26 23:12:00,58.73,58.73,58.73,58.73,1200000.0
2009-01-26 23:13:00,58.73,58.735,58.72,58.72,26800000.0
2009-01-26 23:14:00,58.715,58.715,58.7,58.71,64000000.0
2009-01-26 23:15:00,58.72,58.725,58.715,58.725,18600000.0
2009-01-26 23:16:00,58.715,58.715,58.675,58.68,151800000.0
2009-01-26 23:17:00,58.675,58.69,58.67,58.675,163200000.0
2009-01-26 23:18:00,58.675,58.675,58.665,58.665,42200000.0
2009-01-26 23:19:00,58.665,58.68,58.66,58.68,33200000.0
2009-01-26 23:20:00,58.67,58.675,58.67,58.675,63200000.0
2009-01-26 23:21:00,58.675,58.675,58.655,58.665,65400000.0
2009-01-26 23:22:00,58.665,58.67,58.655,58.67,13200000.0
2009-01-26 23:23:00,58.665,58.665,58.66,58.66,6000000.0
2009-01-26 23:24:00,58.66,58.665,58.66,58.665,14000000.0
2009-01-26 23:25:00,58.66,58.665,58.66,58.665,20800000.0
2009-01-26 23:26:00,58.665,58.68,58.66,58.665,50600000.0
2009-01-26 23:27:00,58.675,58.695,58.625,58.64,172800000.0
2009-01-26 23:28:00,58.645,58.665,58.645,58.665,173000000.0
2009-01-26 23:29:00,58.665,58.665,58.65,58.65,17800000.0
2009-01-26 23:30:00,58.64,58.655,58.63,58.645,207000000.0
2009-01-26 23:31:00,58.645,58.655,58.635,58.65,88800000.0
2009-01-26 23:32:00,58.65,58.65,58.63,58.635,154200000.0
2009-01-26 23:33:00,58.635,58.66,58.63,58.63,165600000.0
2009-01-26 23:34:00,58.63,58.64,58.62,58.62,114600000.0
2009-01-26 23:35:00,58.62,58.66,58.62,58.64,288800000.0
2009-01-26 23:36:00,58.635,58.64,58.62,58.63,106000000.0
2009-01-26 23:37:00,58.63,58.63,58.61,58.615,120000000.0
2009-01-26 23:38:00,58.63,58.645,58.63,58.64,29400000.0
2009-01-26 23:39:00,58.645,58.66,58.64,58.66,91400000.0
2009-01-26 23:40:00,58.61,58.649,58.599,58.635,44800000.0
2009-01-26 23:41:00,58.66,58.66,58.645,58.655,51800000.0
2009-01-26 23:42:00,58.66,58.66,58.635,58.635,61800000.0
2009-01-26 23:43:00,58.635,58.66,58.635,58.66,83800000.0
2009-01-26 23:44:00,58.66,58.67,58.635,58.635,44600000.0
2009-01-26 23:45:00,58.64,58.66,58.64,58.65,157400000.0
2009-01-26 23:46:00,58.67,58.7,58.67,58.69,26200000.0
2009-01-26 23:47:00,58.69,58.715,58.69,58.705,120000000.0
2009-01-26 23:48:00,58.705,58.735,58.705,58.71,76600000.0
2009-01-26 23:49:00,58.71,58.71,58.685,58.695,119000000.0
2009-01-26 23:50:00,58.7,58.705,58.7,58.7,138400000.0
2009-01-26 23:51:00,58.705,58.725,58.7,58.725,245400000.0
2009-01-26 23:52:00,58.73,58.745,58.73,58.74,174400000.0
2009-01-26 23:53:00,58.74,58.745,58.725,58.735,157600000.0
2009-01-26 23:54:00,58.73,58.735,58.725,58.73,171999999.0
2009-01-26 23:55:00,58.725,58.735,58.71,58.725,131000000.0
2009-01-26 23:56:00,58.725,58.725,58.685,58.72,205000000.0
2009-01-26 23:57:00,58.715,58.74,58.715,58.74,114800000.0
2009-01-26 23:58:00,58.73,58.735,58.72,58.73,38800000.0
2009-01-26 23:59:00,58.73,58.755,58.73,58.74,39000000.0
2009-01-27 00:00:00,58.74,58.745,58.74,58.74,28000000.0
2009-01-27 00:01:00,58.73,58.75,58.73,58.745,117600000.0
2009-01-27 00:02:00,58.745,58.755,58.74,58.755,67200000.0
2009-01-27 00:03:00,58.755,58.865,58.755,58.865,72800000.0
2009-01-27 00:04:00,58.78,58.79,58.78,58.79,23800000.0
2009-01-27 00:05:00,58.79,58.805,58.78,58.795,125400000.0
2009-01-27 00:06:00,58.805,58.805,58.785,58.8,38600000.0
2009-01-27 00:07:00,58.805,58.805,58.785,58.795,26800000.0
2009-01-27 00:08:00,58.81,58.81,58.795,58.8,25200000.0
2009-01-27 00:09:00,58.8,58.8,58.765,58.765,19000000.0
2009-01-27 00:10:00,58.77,58.775,58.75,58.75,100800000.0
2009-01-27 00:11:00,58.75,58.76,58.675,58.675,130800000.0
2009-01-27 00:12:00,58.68,58.73,58.68,58.68,260400000.0
2009-01-27 00:13:00,58.68,58.68,58.615,58.66,89600000.0
2009-01-27 00:14:00,58.67,58.685,58.63,58.655,89600000.0
2009-01-27 00:15:00,58.635,58.65,58.61,58.625,99800000.0
2009-01-27 00:16:00,58.625,58.66,58.625,58.625,117800000.0
2009-01-27 00:17:00,58.625,58.675,58.625,58.67,35600000.0
2009-01-27 00:18:00,58.675,58.7,58.675,58.7,6400000.0
2009-01-27 00:19:00,58.68,58.69,58.68,58.69,4600000.0
2009-01-27 00:20:00,58.71,58.72,58.695,58.72,22400000.0
2009-01-27 00:21:00,58.72,58.74,58.72,58.74,5600000.0
2009-01-27 00:22:00,58.73,58.755,58.72,58.725,47400000.0
2009-01-27 00:23:00,58.74,58.74,58.725,58.735,17400000.0
2009-01-27 00:24:00,58.73,58.75,58.68,58.745,83000000.0
2009-01-27 00:25:00,58.755,58.765,58.755,58.76,14400000.0
2009-01-27 00:26:00,58.77,58.81,58.77,58.81,27400000.0
2009-01-27 00:27:00,58.815,58.83,58.81,58.825,40400000.0
2009-01-27 00:28:00,58.82,58.865,58.82,58.845,37400000.0
2009-01-27 00:29:00,58.845,58.845,58.835,58.835,7200000.0
2009-01-27 00:30:00,58.835,58.855,58.835,58.855,20000000.0
2009-01-27 00:31:00,58.86,58.86,58.85,58.85,20400000.0
2009-01-27 00:32:00,58.855,58.875,58.85,58.875,13200000.0
2009-01-27 00:33:00,58.88,58.945,58.88,58.94,27200000.0
2009-01-27 00:34:00,58.935,58.935,58.885,58.915,50800000.0
2009-01-27 00:35:00,58.915,58.965,58.915,58.915,132800000.0
2009-01-27 00:36:00,58.915,58.945,58.915,58.945,34800000.0
2009-01-27 00:37:00,58.898,58.919,58.891,58.915,18800000.0
2009-01-27 00:38:00,58.945,58.955,58.945,58.955,13200000.0
2009-01-27 00:39:00,58.955,58.98,58.955,58.98,13600000.0
2009-01-27 00:40:00,58.98,58.98,58.97,58.975,17800000.0
2009-01-27 00:41:00,58.98,58.98,58.975,58.98,14000000.0
2009-01-27 00:42:00,58.985,58.985,58.98,58.985,48400000.0
2009-01-27 00:43:00,58.99,58.995,58.965,58.965,44200000.0
2009-01-27 00:44:00,58.965,58.965,58.89,58.93,108800000.0
2009-01-27 00:45:00,58.925,58.94,58.92,58.935,41200000.0
2009-01-27 00:46:00,58.93,58.935,58.915,58.93,40800000.0
2009-01-27 00:47:00,58.925,58.925,58.925,58.925,4600000.0
2009-01-27 00:48:00,58.925,58.935,58.925,58.925,14400000.0
2009-01-27 00:49:00,58.93,58.945,58.93,58.935,54000000.0
2009-01-27 00:50:00,58.945,58.95,58.885,58.925,57200000.0
2009-01-27 00:51:00,58.925,58.925,58.92,58.92,16400000.0
2009-01-27 00:52:00,58.925,58.96,58.925,58.955,8200000.0
2009-01-27 00:53:00,58.96,58.98,58.94,58.955,29200000.0
2009-01-27 00:54:00,58.97,58.985,58.97,58.98,29200000.0
2009-01-27 00:55:00,58.975,58.98,58.97,58.98,39200000.0
2009-01-27 00:56:00,58.985,58.985,58.975,58.975,31600000.0
2009-01-27 00:57:00,58.975,58.985,58.935,58.94,68400000.0
2009-01-27 00:58:00,58.94,58.98,58.935,58.98,52200000.0
2009-01-27 00:59:00,58.98,59.02,58.975,59.015,21200000.0
2009-01-27 01:00:00,59.02,59.02,58.98,58.985,45600000.0
2009-01-27 01:01:00,58.98,58.98,58.895,58.965,192200000.0
2009-01-27 01:02:00,58.96,58.97,58.925,58.945,63200000.0
2009-01-27 01:03:00,58.94,58.97,58.935,58.965,49200000.0
2009-01-27 01:04:00,58.965,58.97,58.94,58.95,57400000.0
2009-01-27 01:05:00,58.955,58.955,58.94,58.945,14800000.0
2009-01-27 01:06:00,58.94,58.96,58.93,58.955,103600000.0
2009-01-27 01:07:00,58.96,58.975,58.955,58.965,25400000.0
2009-01-27 01:08:00,58.965,59.01,58.965,58.995,79400000.0
2009-01-27 01:09:00,58.99,59.005,58.945,58.96,111600000.0
2009-01-27 01:10:00,58.96,58.96,58.92,58.93,52800000.0
2009-01-27 01:11:00,58.93,58.935,58.91,58.91,103000000.0
2009-01-27 01:12:00,58.915,58.955,58.9,58.94,86400000.0
2009-01-27 01:13:00,58.955,58.955,58.905,58.935,63800000.0
2009-01-27 01:14:00,58.93,58.94,58.905,58.93,68800000.0
2009-01-27 01:15:00,58.93,58.935,58.91,58.925,100400000.0
2009-01-27 01:16:00,58.925,58.95,58.86,58.86,131600000.0
2009-01-27 01:17:00,58.865,58.92,58.865,58.905,95800000.0
2009-01-27 01:18:00,58.9,58.92,58.87,58.92,164200000.0
2009-01-27 01:19:00,58.925,58.945,58.88,58.905,64600000.0
2009-01-27 01:20:00,58.91,58.91,58.855,58.865,20200000.0
2009-01-27 01:21:00,58.865,58.88,58.855,58.88,22800000.0
2009-01-27 01:22:00,58.88,58.89,58.88,58.88,17000000.0
2009-01-27 01:23:00,58.885,58.9,58.88,58.9,16700000.0
2009-01-27 01:24:00,58.905,58.935,58.89,58.935,58300000.0
2009-01-27 01:25:00,58.935,58.955,58.93,58.945,34200000.0
2009-01-27 01:26:00,58.94,58.94,58.91,58.92,34800000.0
2009-01-27 01:27:00,58.925,58.955,58.925,58.95,54400000.0
2009-01-27 01:28:00,58.95,58.965,58.95,58.965,38400000.0
2009-01-27 01:29:00,58.965,58.97,58.965,58.97,30400000.0
2009-01-27 01:30:00,58.97,58.97,58.97,58.97,4800000.0
2009-01-27 01:31:00,58.97,58.97,58.96,58.96,16800000.0
2009-01-27 01:32:00,58.96,58.965,58.955,58.96,36000000.0
2009-01-27 01:33:00,58.97,58.99,58.96,58.99,21600000.0
2009-01-27 01:34:00,58.99,59.04,58.99,59.03,52000000.0
2009-01-27 01:35:00,59.03,59.08,59.03,59.08,25200000.0
2009-01-27 01:36:00,59.075,59.075,59.06,59.075,57600000.0
2009-01-27 01:37:00,59.075,59.075,58.975,59.06,185600000.0
2009-01-27 01:38:00,59.06,59.08,59.06,59.08,22400000.0
2009-01-27 01:39:00,59.075,59.11,59.075,59.085,28400000.0
2009-01-27 01:40:00,59.08,59.21,59.08,59.2,65200000.0
2009-01-27 01:41:00,59.2,59.205,59.175,59.2,36400000.0
2009-01-27 01:42:00,59.185,59.245,59.185,59.21,90600000.0
2009-01-27 01:43:00,59.21,59.21,59.13,59.19,181400000.0
2009-01-27 01:44:00,59.185,59.22,59.185,59.2,95000000.0
2009-01-27 01:45:00,59.19,59.19,59.165,59.165,8800000.0
2009-01-27 01:46:00,59.17,59.17,59.15,59.15,59200000.0
2009-01-27 01:47:00,59.145,59.15,59.085,59.085,85400000.0
2009-01-27 01:48:00,59.075,59.105,59.07,59.09,47800000.0
2009-01-27 01:49:00,59.09,59.12,59.09,59.105,34400000.0
2009-01-27 01:50:00,59.095,59.105,59.095,59.105,3600000.0
2009-01-27 01:51:00,59.095,59.105,59.095,59.095,24200000.0
2009-01-27 01:52:00,59.09,59.09,59.045,59.045,22400000.0
2009-01-27 01:53:00,59.045,59.07,59.045,59.065,33800000.0
2009-01-27 01:54:00,59.06,59.065,59.0,59.005,63600000.0
2009-01-27 01:55:00,59.03,59.07,59.03,59.04,32800000.0
2009-01-27 01:56:00,59.04,59.07,59.04,59.06,26600000.0
2009-01-27 01:57:00,59.06,59.07,59.055,59.07,26600000.0
2009-01-27 01:58:00,59.065,59.07,59.035,59.05,28400000.0
2009-01-27 01:59:00,59.04,59.085,59.035,59.065,98800000.0
2009-01-27 02:00:00,59.06,59.085,59.03,59.045,45400000.0
2009-01-27 02:01:00,59.045,59.045,59.01,59.01,27600000.0
2009-01-27 02:02:00,59.015,59.035,59.005,59.035,18000000.0
2009-01-27 02:03:00,59.03,59.07,59.025,59.045,78400000.0
2009-01-27 02:04:00,59.05,59.08,59.05,59.08,15600000.0
2009-01-27 02:05:00,59.075,59.09,59.075,59.09,9600000.0
2009-01-27 02:06:00,59.09,59.095,59.045,59.045,34600000.0
2009-01-27 02:07:00,59.04,59.045,59.03,59.035,27400000.0
2009-01-27 02:08:00,59.035,59.06,59.025,59.03,80400000.0
2009-01-27 02:09:00,59.035,59.035,59.005,59.005,12800000.0
2009-01-27 02:10:00,59.01,59.01,58.955,58.975,69000000.0
2009-01-27 02:11:00,58.965,58.97,58.955,58.97,60600000.0
2009-01-27 02:12:00,58.965,58.995,58.965,58.985,95200000.0
2009-01-27 02:13:00,58.985,59.04,58.985,59.01,92199999.0
2009-01-27 02:14:00,59.01,59.07,59.01,59.03,77600000.0
2009-01-27 02:15:00,59.03,59.06,59.025,59.05,95000000.0
2009-01-27 02:16:00,59.06,59.08,59.03,59.035,66400000.0
2009-01-27 02:17:00,59.03,59.045,58.98,59.02,91000000.0
2009-01-27 02:18:00,59.015,59.025,58.995,59.005,26000000.0
2009-01-27 02:19:00,59.0,59.025,59.0,59.015,36000000.0
2009-01-27 02:20:00,59.005,59.05,59.005,59.05,44200000.0
2009-01-27 02:21:00,59.045,59.08,59.045,59.06,36600000.0
2009-01-27 02:22:00,59.06,59.085,59.045,59.045,26800000.0
2009-01-27 02:23:00,59.05,59.06,59.05,59.055,8400000.0
2009-01-27 02:24:00,59.055,59.115,59.055,59.115,20000000.0
2009-01-27 02:25:00,59.115,59.12,59.1,59.105,64000000.0
2009-01-27 02:26:00,59.11,59.12,59.105,59.105,38400000.0
2009-01-27 02:27:00,59.105,59.13,59.075,59.085,99999999.0
2009-01-27 02:28:00,59.08,59.08,59.055,59.08,95600000.0
2009-01-27 02:29:00,59.08,59.09,59.07,59.075,43000000.0
2009-01-27 02:30:00,59.075,59.155,59.075,59.15,108400000.0
2009-01-27 02:31:00,59.155,59.195,59.135,59.185,65200000.0
2009-01-27 02:32:00,59.18,59.195,59.17,59.18,30400000.0
2009-01-27 02:33:00,59.18,59.18,59.16,59.17,20800000.0
2009-01-27 02:34:00,59.165,59.165,59.165,59.165,4800000.0
2009-01-27 02:35:00,59.15,59.17,59.145,59.17,18800000.0
2009-01-27 02:36:00,59.165,59.185,59.15,59.18,29800000.0
2009-01-27 02:37:00,59.175,59.18,59.14,59.16,43000000.0
2009-01-27 02:38:00,59.165,59.18,59.16,59.18,44400000.0
2009-01-27 02:39:00,59.185,59.19,59.135,59.175,67400000.0
2009-01-27 02:40:00,59.17,59.19,59.17,59.185,43800000.0
2009-01-27 02:41:00,59.185,59.185,59.175,59.18,19200000.0
2009-01-27 02:42:00,59.175,59.195,59.175,59.19,20000000.0
2009-01-27 02:43:00,59.185,59.195,59.15,59.19,33000000.0
2009-01-27 02:44:00,59.195,59.225,59.185,59.225,45000000.0
2009-01-27 02:45:00,59.225,59.23,59.22,59.225,28800000.0
2009-01-27 02:46:00,59.23,59.23,59.215,59.225,27600000.0
2009-01-27 02:47:00,59.23,59.27,59.23,59.25,65400000.0
2009-01-27 02:48:00,59.255,59.265,59.245,59.255,28800000.0
2009-01-27 02:49:00,59.25,59.285,59.25,59.275,35600000.0
2009-01-27 02:50:00,59.275,59.275,59.25,59.27,23000000.0
2009-01-27 02:51:00,59.27,59.27,59.24,59.27,28800000.0
2009-01-27 02:52:00,59.27,59.27,59.245,59.27,10000000.0
2009-01-27 02:53:00,59.27,59.27,59.27,59.27,6000000.0
2009-01-27 02:54:00,59.245,59.27,59.175,59.175,60200000.0
2009-01-27 02:55:00,59.18,59.21,59.14,59.165,78400000.0
2009-01-27 02:56:00,59.16,59.175,59.145,59.17,43600000.0
2009-01-27 02:57:00,59.165,59.165,59.07,59.075,254799999.0
2009-01-27 02:58:00,59.08,59.085,59.045,59.075,79400000.0
2009-01-27 02:59:00,59.08,59.1,59.08,59.09,15600000.0
2009-01-27 03:00:00,59.095,59.12,59.085,59.085,62400000.0
2009-01-27 03:01:00,59.085,59.095,59.065,59.075,88200000.0
2009-01-27 03:02:00,59.08,59.085,59.025,59.05,49400000.0
2009-01-27 03:03:00,59.05,59.065,59.025,59.065,45199999.0
2009-01-27 03:04:00,59.06,59.065,59.045,59.06,31000000.0
2009-01-27 03:05:00,59.05,59.065,59.05,59.065,24000000.0
2009-01-27 03:06:00,59.065,59.065,59.035,59.04,45600000.0
2009-01-27 03:07:00,59.05,59.05,59.01,59.02,51800000.0
2009-01-27 03:08:00,59.025,59.03,58.945,58.965,99999999.0
2009-01-27 03:09:00,58.965,59.01,58.965,58.99,22400000.0
2009-01-27 03:10:00,58.995,59.02,58.99,59.0,21800000.0
2009-01-27 03:11:00,59.0,59.005,58.985,58.985,107800000.0
2009-01-27 03:12:00,58.985,59.0,58.985,59.0,19200000.0
2009-01-27 03:13:00,58.995,59.005,58.99,59.005,21600000.0
2009-01-27 03:14:00,59.015,59.02,59.005,59.005,29800000.0
2009-01-27 03:15:00,59.005,59.03,59.005,59.025,31000000.0
2009-01-27 03:16:00,59.03,59.03,59.02,59.02,8800000.0
2009-01-27 03:17:00,59.02,59.02,58.985,59.01,60400000.0
2009-01-27 03:18:00,59.005,59.01,58.995,58.995,21600000.0
2009-01-27 03:19:00,58.99,59.0,58.985,58.99,37600000.0
2009-01-27 03:20:00,58.995,59.0,58.96,58.96,31600000.0
2009-01-27 03:21:00,58.965,58.965,58.955,58.96,12400000.0
2009-01-27 03:22:00,58.96,58.96,58.95,58.955,7200000.0
2009-01-27 03:23:00,58.95,58.95,58.925,58.935,56800000.0
2009-01-27 03:24:00,58.94,58.94,58.935,58.94,56400000.0
2009-01-27 03:25:00,58.945,58.96,58.945,58.955,30800000.0
2009-01-27 03:26:00,58.955,59.01,58.94,58.98,118200000.0
2009-01-27 03:27:00,58.98,58.995,58.94,58.96,134800001.0
2009-01-27 03:28:00,58.96,58.96,58.93,58.935,36800000.0
2009-01-27 03:29:00,58.935,58.96,58.93,58.955,138200000.0
2009-01-27 03:30:00,58.95,58.95,58.93,58.94,74400000.0
2009-01-27 03:31:00,58.945,58.955,58.94,58.945,23000000.0
2009-01-27 03:32:00,58.945,58.955,58.94,58.945,19200000.0
2009-01-27 03:33:00,58.955,58.965,58.945,58.96,54000000.0
2009-01-27 03:34:00,58.965,58.97,58.955,58.955,61799999.0
2009-01-27 03:35:00,58.955,58.96,58.95,58.96,51000000.0
2009-01-27 03:36:00,58.965,58.97,58.96,58.96,18400000.0
2009-01-27 03:37:00,58.96,58.98,58.955,58.97,28400000.0
2009-01-27 03:38:00,58.97,58.995,58.97,58.995,24400000.0
2009-01-27 03:39:00,58.995,59.0,58.97,58.97,50200000.0
2009-01-27 03:40:00,58.97,58.985,58.965,58.965,27400000.0
2009-01-27 03:41:00,58.96,58.985,58.96,58.97,23800000.0
2009-01-27 03:42:00,58.965,58.98,58.945,58.98,57000000.0
2009-01-27 03:43:00,58.98,58.985,58.92,58.92,105000000.0
2009-01-27 03:44:00,58.92,58.92,58.9,58.9,41000000.0
2009-01-27 03:45:00,58.89,58.94,58.89,58.925,95200000.0
2009-01-27 03:46:00,58.92,58.92,58.905,58.92,30800000.0
2009-01-27 03:47:00,58.92,58.93,58.92,58.93,40800000.0
2009-01-27 03:48:00,58.925,58.93,58.9,58.925,69200000.0
2009-01-27 03:49:00,58.93,58.94,58.925,58.94,14400000.0
2009-01-27 03:50:00,58.94,58.945,58.94,58.945,12000000.0
2009-01-27 03:51:00,58.95,58.965,58.95,58.955,13200000.0
2009-01-27 03:52:00,58.955,58.955,58.945,58.955,16800000.0
2009-01-27 03:53:00,58.945,58.955,58.93,58.94,32800000.0
2009-01-27 03:54:00,58.94,58.94,58.905,58.92,66800000.0
2009-01-27 03:55:00,58.925,58.965,58.905,58.965,41400000.0
2009-01-27 03:56:00,58.96,58.97,58.96,58.965,10800000.0
2009-01-27 03:57:00,58.96,58.98,58.96,58.97,15600000.0
2009-01-27 03:58:00,58.975,58.995,58.94,58.995,34600000.0
2009-01-27 03:59:00,58.995,58.995,58.965,58.985,73999999.0
2009-01-27 04:00:00,58.985,58.985,58.97,58.97,14400000.0
2009-01-27 04:01:00,58.97,58.98,58.97,58.975,4800000.0
2009-01-27 04:02:00,58.98,58.985,58.98,58.985,10800000.0
2009-01-27 04:03:00,58.99,58.995,58.98,58.985,28800000.0
2009-01-27 04:04:00,58.985,58.99,58.975,58.99,19200000.0
2009-01-27 04:05:00,59.0,59.0,58.975,58.995,24800000.0
2009-01-27 04:06:00,58.995,59.0,58.995,59.0,12000000.0
2009-01-27 04:07:00,59.0,59.005,58.99,58.99,19400000.0
2009-01-27 04:08:00,58.985,59.0,58.975,58.975,100200000.0
2009-01-27 04:09:00,58.975,58.995,58.97,58.985,28800000.0
2009-01-27 04:10:00,58.98,58.985,58.98,58.98,4800000.0
2009-01-27 04:11:00,58.975,58.975,58.965,58.97,30200000.0
2009-01-27 04:12:00,58.975,59.0,58.975,59.0,19600000.0
2009-01-27 04:13:00,59.0,59.0,58.99,58.995,16800000.0
2009-01-27 04:14:00,58.99,59.0,58.985,58.99,24000000.0
2009-01-27 04:15:00,58.985,58.985,58.965,58.965,34000000.0
2009-01-27 04:16:00,58.965,58.965,58.96,58.965,28800000.0
2009-01-27 04:17:00,58.965,58.965,58.945,58.945,31600000.0
2009-01-27 04:18:00,58.95,58.965,58.94,58.955,32200000.0
2009-01-27 04:19:00,58.955,58.965,58.945,58.96,27400000.0
2009-01-27 04:20:00,58.955,58.965,58.945,58.965,14400000.0
2009-01-27 04:21:00,58.975,58.985,58.95,58.985,54400000.0
2009-01-27 04:22:00,58.99,58.99,58.96,58.975,22200000.0
2009-01-27 04:23:00,58.975,58.975,58.975,58.975,2400000.0
2009-01-27 04:24:00,58.975,58.985,58.96,58.975,63200000.0
2009-01-27 04:25:00,58.985,59.0,58.98,58.99,24800000.0
2009-01-27 04:26:00,58.99,59.02,58.985,59.02,42000000.0
2009-01-27 04:27:00,59.04,59.04,58.995,59.015,54800000.0
2009-01-27 04:28:00,59.015,59.07,59.005,59.065,119600000.0
2009-01-27 04:29:00,59.055,59.085,59.045,59.07,153400000.0
2009-01-27 04:30:00,59.07,59.09,59.065,59.075,112800000.0
2009-01-27 04:31:00,59.075,59.085,59.045,59.045,58800000.0
2009-01-27 04:32:00,59.05,59.085,59.045,59.06,45600000.0
2009-01-27 04:33:00,59.065,59.065,59.045,59.045,12600000.0
2009-01-27 04:34:00,59.05,59.06,59.045,59.06,28800000.0
2009-01-27 04:35:00,59.06,59.065,59.035,59.035,14400000.0
2009-01-27 04:36:00,59.045,59.045,58.96,59.0,113599999.0
2009-01-27 04:37:00,59.0,59.0,58.985,58.995,34200000.0
2009-01-27 04:38:00,58.99,59.025,58.99,59.025,17800000.0
2009-01-27 04:39:00,59.025,59.06,59.025,59.06,39400000.0
2009-01-27 04:40:00,59.065,59.09,59.03,59.065,169600000.0
2009-01-27 04:41:00,59.07,59.125,59.07,59.1,64400000.0
2009-01-27 04:42:00,59.095,59.105,59.09,59.1,19200000.0
2009-01-27 04:43:00,59.095,59.155,59.095,59.155,43600000.0
2009-01-27 04:44:00,59.155,59.2,59.155,59.19,45600000.0
2009-01-27 04:45:00,59.185,59.195,59.165,59.165,32200000.0
2009-01-27 04:46:00,59.17,59.185,59.165,59.17,81000000.0
2009-01-27 04:47:00,59.17,59.185,59.17,59.18,31200000.0
2009-01-27 04:48:00,59.185,59.215,59.18,59.215,62800000.0
2009-01-27 04:49:00,59.22,59.23,59.195,59.195,57200000.0
2009-01-27 04:50:00,59.195,59.215,59.185,59.21,160800000.0
2009-01-27 04:51:00,59.205,59.205,59.175,59.19,121800000.0
2009-01-27 04:52:00,59.185,59.255,59.18,59.245,285600000.0
2009-01-27 04:53:00,59.245,59.39,59.24,59.34,393600000.0
2009-01-27 04:54:00,59.355,59.355,59.31,59.32,464600001.0
2009-01-27 04:55:00,59.315,59.33,59.3,59.305,238199998.0
2009-01-27 04:56:00,59.305,59.32,59.28,59.285,201400000.0
2009-01-27 04:57:00,59.295,59.3,59.275,59.275,152999999.0
2009-01-27 04:58:00,59.285,59.45,59.275,59.45,507600000.0
2009-01-27 04:59:00,59.435,59.55,59.435,59.55,271799999.0
2009-01-27 05:00:00,59.55,59.55,59.485,59.485,138300000.0
2009-01-27 05:01:00,59.485,59.485,59.42,59.43,324600000.0
2009-01-27 05:02:00,59.43,59.43,59.38,59.4,274600001.0
2009-01-27 05:03:00,59.4,59.44,59.4,59.435,167600000.0
2009-01-27 05:04:00,59.44,59.485,59.435,59.465,139400000.0
2009-01-27 05:05:00,59.47,59.51,59.47,59.495,59600000.0
2009-01-27 05:06:00,59.5,59.52,59.475,59.485,147599999.0
2009-01-27 05:07:00,59.49,59.5,59.46,59.495,116600000.0
2009-01-27 05:08:00,59.495,59.535,59.485,59.53,156799999.0
2009-01-27 05:09:00,59.53,59.54,59.515,59.52,83800000.0
2009-01-27 05:10:00,59.515,59.54,59.515,59.54,170200000.0
2009-01-27 05:11:00,59.54,59.545,59.515,59.515,93100000.0
2009-01-27 05:12:00,59.52,59.52,59.495,59.495,30600000.0
2009-01-27 05:13:00,59.5,59.5,59.41,59.43,79200000.0
2009-01-27 05:14:00,59.425,59.44,59.425,59.425,49600000.0
2009-01-27 05:15:00,59.43,59.445,59.415,59.415,147200000.0
2009-01-27 05:16:00,59.425,59.44,59.405,59.41,97200000.0
2009-01-27 05:17:00,59.41,59.42,59.375,59.38,138600000.0
2009-01-27 05:18:00,59.375,59.385,59.355,59.38,51800000.0
2009-01-27 05:19:00,59.38,59.405,59.365,59.385,118200000.0
2009-01-27 05:20:00,59.39,59.39,59.38,59.38,53600000.0
2009-01-27 05:21:00,59.38,59.38,59.34,59.34,399400000.0
2009-01-27 05:22:00,59.34,59.37,59.34,59.37,201000000.0
2009-01-27 05:23:00,59.365,59.405,59.365,59.395,172000000.0
2009-01-27 05:24:00,59.39,59.44,59.34,59.34,304800000.0
2009-01-27 05:25:00,59.36,59.405,59.345,59.355,155800000.0
2009-01-27 05:26:00,59.35,59.36,59.315,59.315,137200000.0
2009-01-27 05:27:00,59.32,59.375,59.315,59.34,166400000.0
2009-01-27 05:28:00,59.34,59.34,59.315,59.32,81600000.0
2009-01-27 05:29:00,59.325,59.37,59.325,59.365,165000000.0
2009-01-27 05:30:00,59.365,59.415,59.365,59.395,235600000.0
2009-01-27 05:31:00,59.39,59.505,59.39,59.5,412000000.0
2009-01-27 05:32:00,59.5,59.545,59.49,59.52,364400000.0
2009-01-27 05:33:00,59.525,59.545,59.49,59.52,361000000.0
2009-01-27 05:34:00,59.515,59.56,59.515,59.545,103200000.0
2009-01-27 05:35:00,59.545,59.545,59.505,59.545,189200000.0
2009-01-27 05:36:00,59.545,59.6,59.545,59.59,116000000.0
2009-01-27 05:37:00,59.595,59.625,59.585,59.605,291800000.0
2009-01-27 05:38:00,59.61,59.675,59.605,59.655,170200000.0
2009-01-27 05:39:00,59.66,59.665,59.63,59.64,134000000.0
2009-01-27 05:40:00,59.64,59.65,59.55,59.55,234800000.0
2009-01-27 05:41:00,59.55,59.55,59.525,59.535,114400000.0
2009-01-27 05:42:00,59.535,59.535,59.455,59.455,131400000.0
2009-01-27 05:43:00,59.455,59.49,59.45,59.49,48800000.0
2009-01-27 05:44:00,59.49,59.505,59.48,59.48,59000000.0
2009-01-27 05:45:00,59.5,59.5,59.47,59.475,53600000.0
2009-01-27 05:46:00,59.47,59.485,59.44,59.455,116799999.0
2009-01-27 05:47:00,59.455,59.465,59.39,59.395,130699999.0
2009-01-27 05:48:00,59.4,59.415,59.395,59.395,44400000.0
2009-01-27 05:49:00,59.4,59.415,59.34,59.365,65000000.0
2009-01-27 05:50:00,59.365,59.365,59.285,59.305,87399999.0
2009-01-27 05:51:00,59.31,59.31,59.245,59.245,58400000.0
2009-01-27 05:52:00,59.24,59.24,59.185,59.2,190000000.0
2009-01-27 05:53:00,59.2,59.24,59.2,59.24,166800000.0
2009-01-27 05:54:00,59.235,59.26,59.225,59.25,178000000.0
2009-01-27 05:55:00,59.26,59.275,59.245,59.25,220000000.0
2009-01-27 05:56:00,59.255,59.28,59.245,59.28,159000000.0
2009-01-27 05:57:00,59.28,59.28,59.245,59.25,42400000.0
2009-01-27 05:58:00,59.25,59.285,59.245,59.28,200400000.0
2009-01-27 05:59:00,59.28,59.28,59.245,59.245,190800000.0
2009-01-27 06:00:00,59.245,59.26,59.245,59.26,119400000.0
2009-01-27 06:01:00,59.26,59.26,59.26,59.26,16000000.0
2009-01-27 06:02:00,59.255,59.34,59.255,59.335,120200000.0
2009-01-27 06:03:00,59.335,59.35,59.335,59.35,32400000.0
2009-01-27 06:04:00,59.345,59.36,59.345,59.36,29600000.0
2009-01-27 06:05:00,59.36,59.38,59.355,59.38,51400000.0
2009-01-27 06:06:00,59.38,59.38,59.37,59.38,21800000.0
2009-01-27 06:07:00,59.38,59.38,59.38,59.38,14200000.0
2009-01-27 06:08:00,59.38,59.39,59.38,59.385,52800000.0
2009-01-27 06:09:00,59.385,59.46,59.385,59.455,114600000.0
2009-01-27 06:10:00,59.45,59.45,59.37,59.45,29800000.0
2009-01-27 06:11:00,59.45,59.45,59.425,59.43,42000000.0
2009-01-27 06:12:00,59.43,59.445,59.425,59.43,38400000.0
2009-01-27 06:13:00,59.43,59.43,59.38,59.4,67400000.0
2009-01-27 06:14:00,59.4,59.4,59.35,59.35,38199999.0
2009-01-27 06:15:00,59.34,59.34,59.275,59.31,164500000.0
2009-01-27 06:16:00,59.31,59.31,59.26,59.265,121400000.0
2009-01-27 06:17:00,59.265,59.31,59.265,59.31,167000000.0
2009-01-27 06:18:00,59.31,59.39,59.295,59.37,176200000.0
2009-01-27 06:19:00,59.37,59.37,59.35,59.36,40800000.0
2009-01-27 06:20:00,59.355,59.355,59.32,59.325,74600000.0
2009-01-27 06:21:00,59.33,59.36,59.295,59.315,162600000.0
2009-01-27 06:22:00,59.315,59.32,59.3,59.32,33600000.0
2009-01-27 06:23:00,59.3,59.31,59.295,59.295,129000000.0
2009-01-27 06:24:00,59.295,59.31,59.295,59.295,54600000.0
2009-01-27 06:25:00,59.3,59.3,59.295,59.3,16400000.0
2009-01-27 06:26:00,59.3,59.32,59.3,59.31,71000000.0
2009-01-27 06:27:00,59.31,59.31,59.3,59.305,70600000.0
2009-01-27 06:28:00,59.3,59.31,59.295,59.295,20200000.0
2009-01-27 06:29:00,59.295,59.295,59.22,59.29,195599999.0
2009-01-27 06:30:00,59.29,59.295,59.26,59.28,59400000.0
2009-01-27 06:31:00,59.28,59.31,59.28,59.31,22800000.0
2009-01-27 06:32:00,59.325,59.405,59.325,59.37,120600000.0
2009-01-27 06:33:00,59.375,59.395,59.36,59.38,56600000.0
2009-01-27 06:34:00,59.385,59.415,59.385,59.395,37000000.0
2009-01-27 06:35:00,59.395,59.405,59.29,59.32,328000000.0
2009-01-27 06:36:00,59.315,59.34,59.29,59.34,261000000.0
2009-01-27 06:37:00,59.355,59.37,59.255,59.255,376999999.0
2009-01-27 06:38:00,59.265,59.375,59.26,59.375,336600000.0
2009-01-27 06:39:00,59.375,59.375,59.29,59.29,290400000.0
2009-01-27 06:40:00,59.29,59.34,59.29,59.34,342800001.0
2009-01-27 06:41:00,59.34,59.35,59.325,59.335,310000000.0
2009-01-27 06:42:00,59.34,59.35,59.31,59.315,340400000.0
2009-01-27 06:43:00,59.325,59.335,59.31,59.325,277200000.0
2009-01-27 06:44:00,59.33,59.33,59.31,59.31,100600000.0
2009-01-27 06:45:00,59.31,59.365,59.31,59.355,226400000.0
2009-01-27 06:46:00,59.35,59.35,59.32,59.325,212400001.0
2009-01-27 06:47:00,59.33,59.345,59.3,59.315,380600000.0
2009-01-27 06:48:00,59.315,59.315,59.26,59.27,343000000.0
2009-01-27 06:49:00,59.27,59.28,59.23,59.255,312600000.0
2009-01-27 06:50:00,59.26,59.26,59.18,59.225,549800001.0
2009-01-27 06:51:00,59.22,59.225,59.195,59.195,339800000.0
2009-01-27 06:52:00,59.195,59.275,59.195,59.265,224600000.0
2009-01-27 06:53:00,59.265,59.265,59.2,59.235,194000000.0
2009-01-27 06:54:00,59.225,59.245,59.22,59.245,67200000.0
2009-01-27 06:55:00,59.24,59.265,59.24,59.265,46000000.0
2009-01-27 06:56:00,59.275,59.295,59.26,59.265,204600000.0
2009-01-27 06:57:00,59.265,59.265,59.23,59.24,119000000.0
2009-01-27 06:58:00,59.24,59.25,59.24,59.25,20600000.0
2009-01-27 06:59:00,59.25,59.255,59.25,59.255,13200000.0
2009-01-27 07:00:00,59.255,59.26,59.22,59.235,51200000.0
2009-01-27 07:01:00,59.225,59.245,59.225,59.245,46400000.0
2009-01-27 07:02:00,59.24,59.245,59.23,59.245,60000000.0
2009-01-27 07:03:00,59.24,59.28,59.24,59.265,70200000.0
2009-01-27 07:04:00,59.265,59.28,59.255,59.275,37000000.0
2009-01-27 07:05:00,59.275,59.275,59.27,59.27,7000000.0
2009-01-27 07:06:00,59.27,59.27,59.255,59.265,27600000.0
2009-01-27 07:07:00,59.26,59.325,59.255,59.29,100800000.0
2009-01-27 07:08:00,59.295,59.345,59.295,59.34,21200000.0
2009-01-27 07:09:00,59.34,59.38,59.34,59.38,60800000.0
2009-01-27 07:10:00,59.38,59.455,59.375,59.42,264400001.0
2009-01-27 07:11:00,59.405,59.42,59.385,59.405,96800000.0
2009-01-27 07:12:00,59.405,59.435,59.4,59.405,138000000.0
2009-01-27 07:13:00,59.41,59.435,59.405,59.42,114000000.0
2009-01-27 07:14:00,59.42,59.42,59.375,59.38,244000000.0
2009-01-27 07:15:00,59.385,59.4,59.335,59.355,138000000.0
2009-01-27 07:16:00,59.35,59.375,59.305,59.325,295200002.0
2009-01-27 07:17:00,59.33,59.375,59.325,59.36,49600000.0
2009-01-27 07:18:00,59.365,59.385,59.325,59.37,268400000.0
2009-01-27 07:19:00,59.375,59.38,59.335,59.355,91200000.0
2009-01-27 07:20:00,59.36,59.37,59.36,59.37,22400000.0
2009-01-27 07:21:00,59.37,59.425,59.37,59.395,141799999.0
2009-01-27 07:22:00,59.4,59.405,59.395,59.4,46400000.0
2009-01-27 07:23:00,59.4,59.415,59.365,59.41,126600000.0
2009-01-27 07:24:00,59.41,59.45,59.4,59.43,47600000.0
2009-01-27 07:25:00,59.43,59.435,59.365,59.38,57400000.0
2009-01-27 07:26:00,59.38,59.38,59.325,59.37,150600000.0
2009-01-27 07:27:00,59.375,59.38,59.375,59.38,25800000.0
2009-01-27 07:28:00,59.385,59.385,59.37,59.375,16600000.0
2009-01-27 07:29:00,59.375,59.38,59.36,59.36,118600000.0
2009-01-27 07:30:00,59.37,59.375,59.335,59.335,58200001.0
2009-01-27 07:31:00,59.335,59.37,59.335,59.37,37800000.0
2009-01-27 07:32:00,59.36,59.41,59.36,59.41,60200000.0
2009-01-27 07:33:00,59.415,59.42,59.39,59.42,19000000.0
2009-01-27 07:34:00,59.425,59.445,59.41,59.445,42200000.0
2009-01-27 07:35:00,59.425,59.45,59.415,59.445,29600000.0
2009-01-27 07:36:00,59.445,59.5,59.44,59.47,74600000.0
2009-01-27 07:37:00,59.47,59.52,59.47,59.495,77400000.0
2009-01-27 07:38:00,59.49,59.535,59.49,59.535,46800000.0
2009-01-27 07:39:00,59.535,59.555,59.535,59.55,46800000.0
2009-01-27 07:40:00,59.54,59.57,59.535,59.55,46600000.0
2009-01-27 07:41:00,59.55,59.55,59.485,59.5,77600000.0
2009-01-27 07:42:00,59.48,59.505,59.48,59.495,68400000.0
2009-01-27 07:43:00,59.495,59.495,59.485,59.49,25000000.0
2009-01-27 07:44:00,59.49,59.49,59.485,59.49,10800000.0
2009-01-27 07:45:00,59.495,59.495,59.495,59.495,10800000.0
2009-01-27 07:46:00,59.49,59.5,59.485,59.485,27400000.0
2009-01-27 07:47:00,59.485,59.5,59.485,59.5,8400000.0
2009-01-27 07:48:00,59.5,59.53,59.495,59.495,36600000.0
2009-01-27 07:49:00,59.495,59.495,59.46,59.475,120800000.0
2009-01-27 07:50:00,59.46,59.485,59.455,59.465,54800000.0
2009-01-27 07:51:00,59.465,59.49,59.455,59.49,49400000.0
2009-01-27 07:52:00,59.49,59.51,59.49,59.505,23800000.0
2009-01-27 07:53:00,59.495,59.5,59.475,59.495,59600000.0
2009-01-27 07:54:00,59.5,59.505,59.49,59.5,27400000.0
2009-01-27 07:55:00,59.495,59.505,59.465,59.5,66200000.0
2009-01-27 07:56:00,59.505,59.52,59.495,59.52,124000000.0
2009-01-27 07:57:00,59.51,59.51,59.485,59.495,181000000.0
2009-01-27 07:58:00,59.495,59.51,59.495,59.505,74600000.0
2009-01-27 07:59:00,59.505,59.52,59.475,59.5,467399999.0
2009-01-27 08:00:00,59.495,59.53,59.495,59.53,209400000.0
2009-01-27 08:01:00,59.53,59.575,59.52,59.525,417600000.0
2009-01-27 08:02:00,59.52,59.545,59.5,59.54,250800000.0
2009-01-27 08:03:00,59.54,59.555,59.54,59.55,93400000.0
2009-01-27 08:04:00,59.55,59.56,59.545,59.55,57200000.0
2009-01-27 08:05:00,59.55,59.6,59.55,59.59,87400000.0
2009-01-27 08:06:00,59.585,59.6,59.585,59.585,65000000.0
2009-01-27 08:07:00,59.585,59.6,59.585,59.6,240000000.0
2009-01-27 08:08:00,59.6,59.6,59.6,59.6,22000000.0
2009-01-27 08:09:00,59.595,59.61,59.59,59.6,388600000.0
2009-01-27 08:10:00,59.61,59.615,59.59,59.595,281600000.0
2009-01-27 08:11:00,59.595,59.61,59.585,59.595,238400000.0
2009-01-27 08:12:00,59.595,59.6,59.545,59.555,194000001.0
2009-01-27 08:13:00,59.555,59.555,59.545,59.545,94400000.0
2009-01-27 08:14:00,59.555,59.555,59.495,59.495,246400000.0
2009-01-27 08:15:00,59.49,59.51,59.465,59.47,323000000.0
2009-01-27 08:16:00,59.465,59.49,59.465,59.475,179600001.0
2009-01-27 08:17:00,59.47,59.47,59.45,59.45,131400000.0
2009-01-27 08:18:00,59.45,59.46,59.44,59.44,174000000.0
2009-01-27 08:19:00,59.435,59.435,59.32,59.33,184400000.0
2009-01-27 08:20:00,59.325,59.325,59.295,59.295,129800000.0
2009-01-27 08:21:00,59.295,59.315,59.295,59.295,272800000.0
2009-01-27 08:22:00,59.295,59.31,59.295,59.295,188200000.0
2009-01-27 08:23:00,59.3,59.32,59.295,59.32,224600000.0
2009-01-27 08:24:00,59.32,59.335,59.31,59.325,305000000.0
2009-01-27 08:25:00,59.32,59.355,59.315,59.32,366800000.0
2009-01-27 08:26:00,59.32,59.33,59.29,59.295,110400000.0
2009-01-27 08:27:00,59.295,59.365,59.295,59.35,357000000.0
2009-01-27 08:28:00,59.35,59.415,59.345,59.415,318599998.0
2009-01-27 08:29:00,59.42,59.435,59.39,59.435,311000000.0
2009-01-27 08:30:00,59.435,59.445,59.415,59.425,260800001.0
2009-01-27 08:31:00,59.425,59.455,59.42,59.435,131400000.0
2009-01-27 08:32:00,59.445,59.445,59.43,59.435,197200000.0
2009-01-27 08:33:00,59.435,59.445,59.435,59.445,150000000.0
2009-01-27 08:34:00,59.45,59.45,59.4,59.42,367400000.0
2009-01-27 08:35:00,59.415,59.42,59.32,59.325,352000000.0
2009-01-27 08:36:00,59.325,59.39,59.3,59.38,148600000.0
2009-01-27 08:37:00,59.38,59.39,59.33,59.34,187600000.0
2009-01-27 08:38:00,59.345,59.355,59.295,59.315,401200001.0
2009-01-27 08:39:00,59.315,59.34,59.31,59.34,203000000.0
2009-01-27 08:40:00,59.34,59.37,59.315,59.32,279400000.0
2009-01-27 08:41:00,59.35,59.355,59.305,59.305,195800000.0
2009-01-27 08:42:00,59.305,59.32,59.235,59.235,295800000.0
2009-01-27 08:43:00,59.24,59.26,59.235,59.245,283200000.0
2009-01-27 08:44:00,59.25,59.31,59.25,59.3,88800000.0
2009-01-27 08:45:00,59.31,59.375,59.305,59.35,182800000.0
2009-01-27 08:46:00,59.355,59.39,59.35,59.365,192600000.0
2009-01-27 08:47:00,59.36,59.39,59.36,59.39,47000000.0
2009-01-27 08:48:00,59.38,59.435,59.37,59.425,114600000.0
2009-01-27 08:49:00,59.425,59.425,59.38,59.4,115400000.0
2009-01-27 08:50:00,59.39,59.4,59.38,59.385,62400000.0
2009-01-27 08:51:00,59.385,59.385,59.325,59.34,322400000.0
2009-01-27 08:52:00,59.335,59.335,59.315,59.335,90400000.0
2009-01-27 08:53:00,59.33,59.335,59.28,59.31,161800000.0
2009-01-27 08:54:00,59.305,59.36,59.305,59.35,395400000.0
2009-01-27 08:55:00,59.35,59.355,59.325,59.325,99600000.0
2009-01-27 08:56:00,59.325,59.35,59.325,59.34,88200000.0
2009-01-27 08:57:00,59.34,59.34,59.305,59.32,203800000.0
2009-01-27 08:58:00,59.315,59.335,59.31,59.33,228000000.0
2009-01-27 08:59:00,59.335,59.47,59.335,59.445,257800000.0
2009-01-27 09:00:00,59.44,59.455,59.395,59.43,240800000.0
2009-01-27 09:01:00,59.435,59.495,59.435,59.495,156600000.0
2009-01-27 09:02:00,59.495,59.51,59.475,59.475,111200000.0
2009-01-27 09:03:00,59.475,59.475,59.455,59.455,57000000.0
2009-01-27 09:04:00,59.445,59.47,59.445,59.45,172600000.0
2009-01-27 09:05:00,59.455,59.465,59.44,59.44,171800001.0
2009-01-27 09:06:00,59.44,59.47,59.435,59.455,346600000.0
2009-01-27 09:07:00,59.46,59.49,59.46,59.49,121000000.0
2009-01-27 09:08:00,59.495,59.56,59.485,59.54,169600000.0
2009-01-27 09:09:00,59.535,59.55,59.525,59.55,104000000.0
2009-01-27 09:10:00,59.555,59.585,59.535,59.575,190200000.0
2009-01-27 09:11:00,59.57,59.575,59.54,59.55,186400000.0
2009-01-27 09:12:00,59.555,59.66,59.555,59.645,159200000.0
2009-01-27 09:13:00,59.645,59.79,59.645,59.74,332100000.0
2009-01-27 09:14:00,59.75,59.75,59.645,59.68,453999998.0
2009-01-27 09:15:00,59.68,59.71,59.645,59.7,179400000.0
2009-01-27 09:16:00,59.7,59.7,59.655,59.67,120600000.0
2009-01-27 09:17:00,59.68,59.72,59.67,59.715,112400000.0
2009-01-27 09:18:00,59.71,59.81,59.71,59.8,336400000.0
2009-01-27 09:19:00,59.83,59.875,59.8,59.87,174400000.0
2009-01-27 09:20:00,59.875,59.91,59.85,59.895,331400001.0
2009-01-27 09:21:00,59.9,59.955,59.875,59.91,391599999.0
2009-01-27 09:22:00,59.93,59.975,59.9,59.96,212200000.0
2009-01-27 09:23:00,59.97,60.005,59.945,60.0,241000000.0
2009-01-27 09:24:00,60.005,60.01,59.945,59.955,217799999.0
2009-01-27 09:25:00,59.95,59.975,59.935,59.945,142400000.0
2009-01-27 09:26:00,59.945,60.095,59.945,60.055,297000003.0
2009-01-27 09:27:00,60.055,60.055,60.01,60.02,95400000.0
2009-01-27 09:28:00,60.02,60.035,59.985,60.005,228600000.0
2009-01-27 09:29:00,59.995,59.995,59.945,59.955,200400000.0
2009-01-27 09:30:00,59.95,60.05,59.95,60.05,301000000.0
2009-01-27 09:31:00,60.045,60.105,60.045,60.085,173600000.0
2009-01-27 09:32:00,60.08,60.08,60.05,60.065,206000000.0
2009-01-27 09:33:00,60.065,60.07,60.005,60.04,360400000.0
2009-01-27 09:34:00,60.035,60.085,60.025,60.085,217200000.0
2009-01-27 09:35:00,60.085,60.1,60.05,60.065,173800000.0
2009-01-27 09:36:00,60.06,60.135,60.055,60.1,135200000.0
2009-01-27 09:37:00,60.1,60.22,60.1,60.2,312999999.0
2009-01-27 09:38:00,60.205,60.3,60.205,60.27,387000003.0
2009-01-27 09:39:00,60.26,60.275,60.21,60.22,143800000.0
2009-01-27 09:40:00,60.215,60.235,60.18,60.22,162800000.0
2009-01-27 09:41:00,60.23,60.23,60.155,60.155,268200000.0
2009-01-27 09:42:00,60.16,60.225,60.155,60.22,158200000.0
2009-01-27 09:43:00,60.215,60.22,60.195,60.215,84400000.0
2009-01-27 09:44:00,60.215,60.235,60.195,60.23,100400000.0
2009-01-27 09:45:00,60.235,60.27,60.22,60.235,247400000.0
2009-01-27 09:46:00,60.24,60.255,60.205,60.215,151400000.0
2009-01-27 09:47:00,60.21,60.22,60.16,60.17,114000000.0
2009-01-27 09:48:00,60.17,60.175,60.035,60.055,176200000.0
2009-01-27 09:49:00,60.06,60.09,60.055,60.07,103600000.0
2009-01-27 09:50:00,60.07,60.135,60.07,60.11,185800000.0
2009-01-27 09:51:00,60.115,60.125,60.09,60.1,99000000.0
2009-01-27 09:52:00,60.105,60.175,60.1,60.15,187400000.0
2009-01-27 09:53:00,60.15,60.185,60.08,60.085,156600000.0
2009-01-27 09:54:00,60.08,60.08,59.955,59.955,131400000.0
2009-01-27 09:55:00,59.965,60.03,59.965,60.02,268600000.0
2009-01-27 09:56:00,60.025,60.035,60.02,60.03,41400000.0
2009-01-27 09:57:00,60.025,60.065,60.015,60.05,162400000.0
2009-01-27 09:58:00,60.05,60.13,60.05,60.125,103200000.0
2009-01-27 09:59:00,60.12,60.185,60.08,60.155,156600000.0
2009-01-27 10:00:00,60.15,60.22,60.11,60.2,196000000.0
2009-01-27 10:01:00,60.195,60.2,60.13,60.16,203200000.0
2009-01-27 10:02:00,60.165,60.205,60.155,60.2,102200000.0
2009-01-27 10:03:00,60.21,60.225,60.18,60.205,210300000.0
2009-01-27 10:04:00,60.22,60.22,60.16,60.165,350800000.0
2009-01-27 10:05:00,60.16,60.16,60.105,60.105,202800000.0
2009-01-27 10:06:00,60.1,60.105,60.055,60.075,131800000.0
2009-01-27 10:07:00,60.075,60.085,60.065,60.085,38200000.0
2009-01-27 10:08:00,60.085,60.11,60.085,60.11,14400000.0
2009-01-27 10:09:00,60.105,60.125,60.09,60.11,85000000.0
2009-01-27 10:10:00,60.11,60.135,60.075,60.11,260500001.0
2009-01-27 10:11:00,60.105,60.135,60.095,60.12,135800000.0
2009-01-27 10:12:00,60.12,60.12,60.07,60.08,211600000.0
2009-01-27 10:13:00,60.095,60.125,60.08,60.09,114400000.0
2009-01-27 10:14:00,60.09,60.09,60.035,60.035,288399999.0
2009-01-27 10:15:00,60.03,60.055,59.98,60.0,159000000.0
2009-01-27 10:16:00,59.995,60.005,59.965,59.97,224600000.0
2009-01-27 10:17:00,59.97,59.985,59.89,59.91,222200000.0
2009-01-27 10:18:00,59.905,59.955,59.895,59.95,407600000.0
2009-01-27 10:19:00,59.955,60.015,59.93,60.015,284999999.0
2009-01-27 10:20:00,60.01,60.035,59.96,59.995,164200000.0
2009-01-27 10:21:00,60.0,60.0,59.945,59.975,342200000.0
2009-01-27 10:22:00,59.98,59.995,59.975,59.985,56800000.0
2009-01-27 10:23:00,59.99,60.0,59.98,60.0,47600000.0
2009-01-27 10:24:00,60.0,60.025,59.99,60.005,129600000.0
2009-01-27 10:25:00,60.015,60.045,60.0,60.04,110600000.0
2009-01-27 10:26:00,60.045,60.075,60.045,60.065,75600000.0
2009-01-27 10:27:00,60.07,60.08,60.0,60.015,197000000.0
2009-01-27 10:28:00,60.015,60.03,59.985,60.025,186200000.0
2009-01-27 10:29:00,60.025,60.06,60.015,60.06,56000000.0
2009-01-27 10:30:00,60.06,60.115,60.05,60.09,104200000.0
2009-01-27 10:31:00,60.085,60.105,60.06,60.075,60200000.0
2009-01-27 10:32:00,60.07,60.075,60.015,60.065,122800000.0
2009-01-27 10:33:00,60.065,60.065,60.005,60.01,120600000.0
2009-01-27 10:34:00,60.03,60.03,60.0,60.01,84200000.0
2009-01-27 10:35:00,60.015,60.015,60.0,60.015,52600000.0
2009-01-27 10:36:00,60.01,60.015,60.01,60.01,21000000.0
2009-01-27 10:37:00,60.015,60.03,60.005,60.02,64000000.0
2009-01-27 10:38:00,60.025,60.025,60.015,60.015,56200000.0
2009-01-27 10:39:00,60.02,60.03,60.01,60.03,114800000.0
2009-01-27 10:40:00,60.03,60.045,59.995,59.995,84200000.0
2009-01-27 10:41:00,59.995,60.035,59.965,59.97,267800000.0
2009-01-27 10:42:00,59.965,59.985,59.91,59.93,271600000.0
2009-01-27 10:43:00,59.935,59.945,59.915,59.92,147800000.0
2009-01-27 10:44:00,59.925,59.955,59.89,59.9,180600000.0
2009-01-27 10:45:00,59.895,59.9,59.83,59.84,205400000.0
2009-01-27 10:46:00,59.835,59.855,59.82,59.82,170000000.0
2009-01-27 10:47:00,59.815,59.84,59.785,59.795,113800000.0
2009-01-27 10:48:00,59.795,59.82,59.77,59.78,134200000.0
2009-01-27 10:49:00,59.78,59.785,59.725,59.77,268000000.0
2009-01-27 10:50:00,59.78,59.79,59.745,59.78,97200000.0
2009-01-27 10:51:00,59.775,59.785,59.75,59.78,151600000.0
2009-01-27 10:52:00,59.785,59.83,59.765,59.82,164400000.0
2009-01-27 10:53:00,59.82,59.82,59.745,59.745,247000000.0
2009-01-27 10:54:00,59.745,59.745,59.68,59.725,331600000.0
2009-01-27 10:55:00,59.735,59.77,59.725,59.77,85200000.0
2009-01-27 10:56:00,59.77,59.81,59.75,59.75,93000000.0
2009-01-27 10:57:00,59.76,59.8,59.755,59.77,162200000.0
2009-01-27 10:58:00,59.78,59.79,59.77,59.775,301000000.0
2009-01-27 10:59:00,59.78,59.785,59.725,59.78,385200002.0
2009-01-27 11:00:00,59.775,59.885,59.76,59.885,395600002.0
2009-01-27 11:01:00,59.885,59.895,59.805,59.81,179000000.0
2009-01-27 11:02:00,59.795,59.815,59.77,59.795,221600000.0
2009-01-27 11:03:00,59.79,59.8,59.755,59.8,85200000.0
2009-01-27 11:04:00,59.8,59.815,59.77,59.815,82400000.0
2009-01-27 11:05:00,59.815,59.91,59.805,59.9,195400000.0
2009-01-27 11:06:00,59.895,59.925,59.855,59.87,153800000.0
2009-01-27 11:07:00,59.87,59.87,59.815,59.835,272600000.0
2009-01-27 11:08:00,59.83,59.87,59.8,59.8,167600000.0
2009-01-27 11:09:00,59.8,59.82,59.76,59.765,265600000.0
2009-01-27 11:10:00,59.775,59.845,59.77,59.825,142200000.0
2009-01-27 11:11:00,59.825,59.83,59.785,59.8,153600000.0
2009-01-27 11:12:00,59.795,59.815,59.75,59.765,199600000.0
2009-01-27 11:13:00,59.755,59.805,59.745,59.745,227000000.0
2009-01-27 11:14:00,59.745,59.755,59.69,59.74,238400000.0
2009-01-27 11:15:00,59.745,59.755,59.71,59.71,191400000.0
2009-01-27 11:16:00,59.715,59.725,59.625,59.63,305400000.0
2009-01-27 11:17:00,59.625,59.64,59.61,59.63,265600000.0
2009-01-27 11:18:00,59.63,59.69,59.625,59.65,580400000.0
2009-01-27 11:19:00,59.655,59.765,59.655,59.745,528800000.0
2009-01-27 11:20:00,59.75,59.775,59.745,59.745,173800000.0
2009-01-27 11:21:00,59.755,59.755,59.675,59.675,180000000.0
2009-01-27 11:22:00,59.68,59.75,59.68,59.745,259000000.0
2009-01-27 11:23:00,59.74,59.835,59.74,59.79,301400000.0
2009-01-27 11:24:00,59.79,59.865,59.79,59.86,362800000.0
2009-01-27 11:25:00,59.86,59.95,59.855,59.925,358200000.0
2009-01-27 11:26:00,59.93,60.005,59.905,59.985,175600000.0
2009-01-27 11:27:00,59.985,60.075,59.985,60.075,130000000.0
2009-01-27 11:28:00,60.07,60.07,60.02,60.055,248400000.0
2009-01-27 11:29:00,60.05,60.155,60.05,60.155,84600000.0
2009-01-27 11:30:00,60.155,60.195,60.135,60.18,153400000.0
2009-01-27 11:31:00,60.175,60.185,60.085,60.085,161600000.0
2009-01-27 11:32:00,60.08,60.08,60.04,60.05,178200000.0
2009-01-27 11:33:00,60.065,60.075,60.005,60.025,257600000.0
2009-01-27 11:34:00,60.02,60.05,60.01,60.035,314199999.0
2009-01-27 11:35:00,60.04,60.04,59.945,59.945,242400000.0
2009-01-27 11:36:00,59.945,59.98,59.9,59.945,276600000.0
2009-01-27 11:37:00,59.93,59.965,59.93,59.945,87600000.0
2009-01-27 11:38:00,59.94,59.94,59.83,59.845,257600000.0
2009-01-27 11:39:00,59.855,59.86,59.825,59.83,240500000.0
2009-01-27 11:40:00,59.835,59.855,59.825,59.85,269600000.0
2009-01-27 11:41:00,59.84,59.865,59.84,59.85,75200000.0
2009-01-27 11:42:00,59.855,59.865,59.83,59.835,123600000.0
2009-01-27 11:43:00,59.835,59.85,59.815,59.825,76600000.0
2009-01-27 11:44:00,59.835,59.855,59.755,59.76,105799999.0
2009-01-27 11:45:00,59.76,59.775,59.715,59.765,264200000.0
2009-01-27 11:46:00,59.78,59.805,59.77,59.785,213200000.0
2009-01-27 11:47:00,59.78,59.785,59.75,59.75,188200000.0
2009-01-27 11:48:00,59.74,59.74,59.685,59.715,243800000.0
2009-01-27 11:49:00,59.72,59.725,59.65,59.655,150400000.0
2009-01-27 11:50:00,59.655,59.655,59.615,59.625,93400000.0
2009-01-27 11:51:00,59.62,59.66,59.575,59.66,120400000.0
2009-01-27 11:52:00,59.66,59.685,59.655,59.67,56000000.0
2009-01-27 11:53:00,59.675,59.71,59.675,59.705,80200000.0
2009-01-27 11:54:00,59.7,59.705,59.66,59.66,72600000.0
2009-01-27 11:55:00,59.655,59.66,59.615,59.625,93800000.0
2009-01-27 11:56:00,59.63,59.635,59.585,59.59,56800000.0
2009-01-27 11:57:00,59.59,59.625,59.59,59.625,48000000.0
2009-01-27 11:58:00,59.625,59.635,59.58,59.6,86000000.0
2009-01-27 11:59:00,59.595,59.62,59.575,59.59,113000000.0
2009-01-27 12:00:00,59.59,59.64,59.57,59.635,66400000.0
2009-01-27 12:01:00,59.625,59.635,59.615,59.62,73600000.0
2009-01-27 12:02:00,59.615,59.615,59.545,59.555,97200000.0
2009-01-27 12:03:00,59.555,59.6,59.555,59.585,245200000.0
2009-01-27 12:04:00,59.6,59.62,59.54,59.54,175200000.0
2009-01-27 12:05:00,59.54,59.555,59.48,59.55,216400000.0
2009-01-27 12:06:00,59.545,59.575,59.525,59.555,470000000.0
2009-01-27 12:07:00,59.55,59.58,59.51,59.525,467400000.0
2009-01-27 12:08:00,59.525,59.55,59.49,59.495,248000000.0
2009-01-27 12:09:00,59.495,59.515,59.475,59.49,239600000.0
2009-01-27 12:10:00,59.49,59.49,59.425,59.445,242199999.0
2009-01-27 12:11:00,59.445,59.46,59.37,59.42,136800000.0
2009-01-27 12:12:00,59.415,59.455,59.385,59.43,297200000.0
2009-01-27 12:13:00,59.435,59.495,59.43,59.45,186700000.0
2009-01-27 12:14:00,59.445,59.49,59.42,59.465,192300000.0
2009-01-27 12:15:00,59.47,59.485,59.435,59.45,148200000.0
2009-01-27 12:16:00,59.455,59.5,59.455,59.47,55200000.0
2009-01-27 12:17:00,59.47,59.5,59.47,59.495,31200000.0
2009-01-27 12:18:00,59.505,59.505,59.455,59.455,97800000.0
2009-01-27 12:19:00,59.455,59.47,59.42,59.43,104000000.0
2009-01-27 12:20:00,59.425,59.425,59.37,59.375,144400000.0
2009-01-27 12:21:00,59.375,59.415,59.375,59.39,82400000.0
2009-01-27 12:22:00,59.39,59.4,59.33,59.345,134000000.0
2009-01-27 12:23:00,59.345,59.37,59.335,59.355,146400000.0
2009-01-27 12:24:00,59.335,59.365,59.335,59.34,157400000.0
2009-01-27 12:25:00,59.33,59.385,59.325,59.375,113600000.0
2009-01-27 12:26:00,59.365,59.385,59.335,59.375,132200000.0
2009-01-27 12:27:00,59.38,59.38,59.345,59.355,67600000.0
2009-01-27 12:28:00,59.355,59.365,59.345,59.365,22600000.0
2009-01-27 12:29:00,59.355,59.36,59.35,59.35,30000000.0
2009-01-27 12:30:00,59.36,59.38,59.35,59.38,121600000.0
2009-01-27 12:31:00,59.38,59.405,59.37,59.39,143399999.0
2009-01-27 12:32:00,59.375,59.4,59.24,59.25,407999999.0
2009-01-27 12:33:00,59.24,59.24,59.22,59.235,216600000.0
2009-01-27 12:34:00,59.235,59.275,59.235,59.265,118800000.0
2009-01-27 12:35:00,59.26,59.27,59.24,59.245,223400000.0
2009-01-27 12:36:00,59.24,59.28,59.24,59.28,62400000.0
2009-01-27 12:37:00,59.28,59.3,59.265,59.29,157200000.0
2009-01-27 12:38:00,59.285,59.285,59.205,59.205,336900000.0
2009-01-27 12:39:00,59.205,59.22,59.185,59.2,351600000.0
2009-01-27 12:40:00,59.2,59.245,59.185,59.19,194600000.0
2009-01-27 12:41:00,59.195,59.195,59.14,59.155,172600000.0
2009-01-27 12:42:00,59.15,59.155,59.11,59.13,324600000.0
2009-01-27 12:43:00,59.135,59.135,59.075,59.08,347200000.0
2009-01-27 12:44:00,59.075,59.09,59.035,59.055,358900000.0
2009-01-27 12:45:00,59.055,59.075,59.035,59.045,137000000.0
2009-01-27 12:46:00,59.05,59.1,59.045,59.095,118400000.0
2009-01-27 12:47:00,59.1,59.115,59.085,59.105,135400000.0
2009-01-27 12:48:00,59.11,59.205,59.11,59.2,316000000.0
2009-01-27 12:49:00,59.2,59.25,59.19,59.24,206600000.0
2009-01-27 12:50:00,59.24,59.26,59.22,59.26,165200000.0
2009-01-27 12:51:00,59.255,59.255,59.21,59.23,106200000.0
2009-01-27 12:52:00,59.225,59.295,59.22,59.295,225200000.0
2009-01-27 12:53:00,59.295,59.325,59.295,59.325,110000000.0
2009-01-27 12:54:00,59.325,59.365,59.32,59.365,225200000.0
2009-01-27 12:55:00,59.36,59.375,59.355,59.355,76800000.0
2009-01-27 12:56:00,59.355,59.415,59.355,59.41,122600000.0
2009-01-27 12:57:00,59.405,59.425,59.4,59.42,49000000.0
2009-01-27 12:58:00,59.425,59.46,59.42,59.45,173600000.0
2009-01-27 12:59:00,59.455,59.49,59.4,59.41,237800000.0
2009-01-27 13:00:00,59.415,59.43,59.41,59.42,68600000.0
2009-01-27 13:01:00,59.425,59.465,59.425,59.455,110600000.0
2009-01-27 13:02:00,59.45,59.455,59.42,59.43,112200000.0
2009-01-27 13:03:00,59.435,59.435,59.395,59.42,202600000.0
2009-01-27 13:04:00,59.42,59.43,59.405,59.43,171200000.0
2009-01-27 13:05:00,59.41,59.44,59.41,59.42,90800000.0
2009-01-27 13:06:00,59.41,59.425,59.41,59.42,65400000.0
2009-01-27 13:07:00,59.42,59.425,59.405,59.41,204400000.0
2009-01-27 13:08:00,59.41,59.43,59.41,59.43,106400000.0
2009-01-27 13:09:00,59.435,59.475,59.425,59.47,140400000.0
2009-01-27 13:10:00,59.475,59.56,59.475,59.54,164400000.0
2009-01-27 13:11:00,59.545,59.545,59.515,59.515,78200000.0
2009-01-27 13:12:00,59.515,59.54,59.5,59.5,146800000.0
2009-01-27 13:13:00,59.5,59.515,59.445,59.445,165200000.0
2009-01-27 13:14:00,59.445,59.455,59.43,59.43,45000000.0
2009-01-27 13:15:00,59.425,59.43,59.39,59.39,168200000.0
2009-01-27 13:16:00,59.385,59.42,59.355,59.355,171800000.0
2009-01-27 13:17:00,59.35,59.4,59.35,59.395,145600000.0
2009-01-27 13:18:00,59.39,59.395,59.375,59.375,58800000.0
2009-01-27 13:19:00,59.375,59.38,59.31,59.315,192400000.0
2009-01-27 13:20:00,59.31,59.315,59.285,59.29,40600000.0
2009-01-27 13:21:00,59.295,59.3,59.185,59.22,234200000.0
2009-01-27 13:22:00,59.22,59.22,59.165,59.18,103600000.0
2009-01-27 13:23:00,59.18,59.185,59.15,59.16,188400000.0
2009-01-27 13:24:00,59.16,59.16,59.08,59.085,383800000.0
2009-01-27 13:25:00,59.085,59.085,58.95,58.965,167800000.0
2009-01-27 13:26:00,58.96,58.96,58.82,58.82,447799999.0
2009-01-27 13:27:00,58.835,58.91,58.83,58.885,192000000.0
2009-01-27 13:28:00,58.88,58.91,58.875,58.905,123200000.0
2009-01-27 13:29:00,58.9,58.925,58.865,58.925,109600000.0
2009-01-27 13:30:00,58.92,58.95,58.875,58.875,228000000.0
2009-01-27 13:31:00,58.875,58.895,58.87,58.89,189200000.0
2009-01-27 13:32:00,58.89,58.96,58.89,58.925,236600000.0
2009-01-27 13:33:00,58.925,58.935,58.895,58.91,235200000.0
2009-01-27 13:34:00,58.905,58.93,58.895,58.93,135200000.0
2009-01-27 13:35:00,58.935,58.955,58.925,58.95,134400000.0
2009-01-27 13:36:00,58.96,59.045,58.95,59.025,273800000.0
2009-01-27 13:37:00,59.025,59.075,59.02,59.035,172600000.0
2009-01-27 13:38:00,59.03,59.05,59.015,59.035,47600000.0
2009-01-27 13:39:00,59.035,59.04,59.01,59.03,75800000.0
2009-01-27 13:40:00,59.025,59.1,59.025,59.06,211400000.0
2009-01-27 13:41:00,59.06,59.075,59.055,59.065,151000000.0
2009-01-27 13:42:00,59.065,59.08,59.05,59.065,81600000.0
2009-01-27 13:43:00,59.065,59.065,59.03,59.035,173600000.0
2009-01-27 13:44:00,59.035,59.035,58.995,58.995,206000000.0
2009-01-27 13:45:00,59.0,59.01,58.955,58.955,179600000.0
2009-01-27 13:46:00,58.95,58.95,58.855,58.855,398600000.0
2009-01-27 13:47:00,58.855,58.865,58.84,58.855,294599999.0
2009-01-27 13:48:00,58.86,58.88,58.855,58.88,11200000.0
2009-01-27 13:49:00,58.89,58.945,58.88,58.925,213600000.0
2009-01-27 13:50:00,58.92,59.01,58.905,59.01,239600000.0
2009-01-27 13:51:00,59.01,59.02,58.935,58.945,269800000.0
2009-01-27 13:52:00,58.95,59.03,58.945,59.03,278400000.0
2009-01-27 13:53:00,59.03,59.065,59.02,59.045,161400000.0
2009-01-27 13:54:00,59.045,59.06,58.98,59.005,346300000.0
2009-01-27 13:55:00,59.005,59.01,58.95,58.98,65600000.0
2009-01-27 13:56:00,58.975,59.01,58.975,58.98,316400000.0
2009-01-27 13:57:00,58.98,59.03,58.98,59.005,283000000.0
2009-01-27 13:58:00,59.0,59.025,59.0,59.02,48400000.0
2009-01-27 13:59:00,59.02,59.025,59.01,59.01,62400000.0
2009-01-27 14:00:00,59.0,59.01,58.975,59.005,127600000.0
2009-01-27 14:01:00,59.005,59.03,59.005,59.01,72800000.0
2009-01-27 14:02:00,59.005,59.01,58.975,58.985,134000000.0
2009-01-27 14:03:00,58.985,59.015,58.985,59.005,44800000.0
2009-01-27 14:04:00,59.005,59.01,59.0,59.005,15400000.0
2009-01-27 14:05:00,59.005,59.005,58.99,58.99,32200000.0
2009-01-27 14:06:00,58.995,58.995,58.955,58.955,51600000.0
2009-01-27 14:07:00,58.975,59.035,58.945,59.03,141400000.0
2009-01-27 14:08:00,59.025,59.055,59.015,59.055,169400000.0
2009-01-27 14:09:00,59.055,59.06,59.05,59.05,42000000.0
2009-01-27 14:10:00,59.05,59.055,59.045,59.045,18200000.0
2009-01-27 14:11:00,59.045,59.045,59.02,59.025,56600000.0
2009-01-27 14:12:00,59.02,59.025,58.995,59.01,61400000.0
2009-01-27 14:13:00,59.01,59.045,59.01,59.04,29400000.0
2009-01-27 14:14:00,59.035,59.045,59.035,59.04,33600000.0
2009-01-27 14:15:00,59.035,59.08,59.03,59.08,74200000.0
2009-01-27 14:16:00,59.07,59.09,59.035,59.05,162399999.0
2009-01-27 14:17:00,59.045,59.07,59.025,59.045,175400000.0
2009-01-27 14:18:00,59.045,59.13,59.035,59.085,381600000.0
2009-01-27 14:19:00,59.08,59.105,59.07,59.085,226600000.0
2009-01-27 14:20:00,59.08,59.08,59.07,59.07,33600000.0
2009-01-27 14:21:00,59.075,59.075,58.925,58.965,433600000.0
2009-01-27 14:22:00,58.95,58.96,58.915,58.93,238600000.0
2009-01-27 14:23:00,58.935,58.965,58.895,58.915,152400000.0
2009-01-27 14:24:00,58.915,58.915,58.84,58.845,80200000.0
2009-01-27 14:25:00,58.85,58.935,58.845,58.925,89799999.0
2009-01-27 14:26:00,58.905,58.975,58.88,58.95,212000000.0
2009-01-27 14:27:00,58.955,59.0,58.91,58.925,157600000.0
2009-01-27 14:28:00,58.925,58.97,58.9,58.96,459400000.0
2009-01-27 14:29:00,58.965,59.02,58.965,59.015,177400000.0
2009-01-27 14:30:00,59.015,59.055,59.005,59.055,173000000.0
2009-01-27 14:31:00,59.055,59.06,59.015,59.035,158200000.0
2009-01-27 14:32:00,59.03,59.07,59.01,59.035,105600000.0
2009-01-27 14:33:00,59.04,59.07,59.035,59.07,19600000.0
2009-01-27 14:34:00,59.07,59.085,59.05,59.06,84000000.0
2009-01-27 14:35:00,59.07,59.075,59.03,59.035,356800000.0
2009-01-27 14:36:00,59.04,59.045,59.02,59.03,143400000.0
2009-01-27 14:37:00,59.025,59.045,59.015,59.045,132000000.0
2009-01-27 14:38:00,59.04,59.045,59.025,59.025,43000000.0
2009-01-27 14:39:00,59.02,59.04,59.02,59.04,32200000.0
2009-01-27 14:40:00,59.04,59.055,59.01,59.01,63000000.0
2009-01-27 14:41:00,59.01,59.04,59.01,59.025,42000000.0
2009-01-27 14:42:00,59.025,59.025,59.005,59.015,33200000.0
2009-01-27 14:43:00,59.01,59.01,58.99,58.99,33600000.0
2009-01-27 14:44:00,58.99,58.995,58.945,58.955,122000000.0
2009-01-27 14:45:00,58.965,58.965,58.955,58.955,83600000.0
2009-01-27 14:46:00,58.96,59.01,58.96,58.98,348000001.0
2009-01-27 14:47:00,58.985,59.05,58.985,59.01,182400000.0
2009-01-27 14:48:00,59.005,59.03,59.0,59.03,362200000.0
2009-01-27 14:49:00,59.03,59.035,58.975,58.98,168600000.0
2009-01-27 14:50:00,58.995,59.03,58.98,59.03,40200000.0
2009-01-27 14:51:00,59.03,59.09,59.02,59.07,286800000.0
2009-01-27 14:52:00,59.075,59.08,59.045,59.05,49400000.0
2009-01-27 14:53:00,59.045,59.055,59.03,59.055,124000000.0
2009-01-27 14:54:00,59.055,59.055,59.04,59.04,153400000.0
2009-01-27 14:55:00,59.045,59.085,59.035,59.075,209800000.0
2009-01-27 14:56:00,59.085,59.085,59.02,59.045,330200000.0
2009-01-27 14:57:00,59.05,59.05,59.045,59.045,53200000.0
2009-01-27 14:58:00,59.06,59.08,59.045,59.075,43200000.0
2009-01-27 14:59:00,59.08,59.105,59.045,59.045,127600000.0
2009-01-27 15:00:00,59.045,59.065,59.015,59.03,169600000.0
2009-01-27 15:01:00,59.035,59.04,59.025,59.04,54600000.0
2009-01-27 15:02:00,59.04,59.105,59.035,59.1,422000000.0
2009-01-27 15:03:00,59.1,59.105,59.03,59.04,369899999.0
2009-01-27 15:04:00,59.035,59.12,59.03,59.12,198200000.0
2009-01-27 15:05:00,59.12,59.17,59.12,59.165,218400000.0
2009-01-27 15:06:00,59.165,59.2,59.16,59.185,118600000.0
2009-01-27 15:07:00,59.18,59.215,59.18,59.215,88200000.0
2009-01-27 15:08:00,59.215,59.215,59.175,59.19,74600000.0
2009-01-27 15:09:00,59.19,59.24,59.175,59.225,187400000.0
2009-01-27 15:10:00,59.225,59.285,59.215,59.255,219700000.0
2009-01-27 15:11:00,59.255,59.28,59.235,59.265,248100001.0
2009-01-27 15:12:00,59.27,59.27,59.17,59.175,249500000.0
2009-01-27 15:13:00,59.14,59.145,59.085,59.095,208600000.0
2009-01-27 15:14:00,59.105,59.145,59.1,59.14,151200000.0
2009-01-27 15:15:00,59.14,59.18,59.13,59.155,380799999.0
2009-01-27 15:16:00,59.15,59.16,59.1,59.105,177600000.0
2009-01-27 15:17:00,59.1,59.12,59.095,59.1,144200000.0
2009-01-27 15:18:00,59.105,59.14,59.1,59.13,223600000.0
2009-01-27 15:19:00,59.14,59.145,59.05,59.06,267000000.0
2009-01-27 15:20:00,59.055,59.11,59.055,59.09,243200000.0
2009-01-27 15:21:00,59.09,59.17,59.09,59.17,478600002.0
2009-01-27 15:22:00,59.18,59.18,59.16,59.165,83600000.0
2009-01-27 15:23:00,59.16,59.165,59.115,59.115,186600000.0
2009-01-27 15:24:00,59.115,59.165,59.115,59.155,85800000.0
2009-01-27 15:25:00,59.145,59.17,59.135,59.155,173200000.0
2009-01-27 15:26:00,59.155,59.17,59.14,59.155,172000000.0
2009-01-27 15:27:00,59.15,59.17,59.145,59.155,65400000.0
2009-01-27 15:28:00,59.145,59.17,59.135,59.16,141400000.0
2009-01-27 15:29:00,59.155,59.19,59.14,59.17,186800000.0
2009-01-27 15:30:00,59.185,59.19,59.17,59.185,92800000.0
2009-01-27 15:31:00,59.185,59.21,59.165,59.2,77600000.0
2009-01-27 15:32:00,59.205,59.205,59.19,59.2,103600000.0
2009-01-27 15:33:00,59.195,59.27,59.19,59.265,94000000.0
2009-01-27 15:34:00,59.265,59.27,59.205,59.24,197000000.0
2009-01-27 15:35:00,59.235,59.255,59.23,59.245,113400000.0
2009-01-27 15:36:00,59.24,59.255,59.22,59.235,60200000.0
2009-01-27 15:37:00,59.23,59.235,59.17,59.18,224000000.0
2009-01-27 15:38:00,59.19,59.19,59.18,59.18,72800000.0
2009-01-27 15:39:00,59.18,59.205,59.18,59.205,37800000.0
2009-01-27 15:40:00,59.2,59.205,59.16,59.16,69200000.0
2009-01-27 15:41:00,59.165,59.21,59.16,59.21,105600000.0
2009-01-27 15:42:00,59.21,59.21,59.165,59.185,640200001.0
2009-01-27 15:43:00,59.185,59.195,59.14,59.185,366200000.0
2009-01-27 15:44:00,59.185,59.19,59.17,59.18,72600000.0
2009-01-27 15:45:00,59.185,59.185,59.15,59.16,62200000.0
2009-01-27 15:46:00,59.155,59.225,59.145,59.205,216800000.0
2009-01-27 15:47:00,59.21,59.215,59.13,59.14,331200000.0
2009-01-27 15:48:00,59.14,59.155,59.13,59.135,369800000.0
2009-01-27 15:49:00,59.135,59.155,59.115,59.125,367600000.0
2009-01-27 15:50:00,59.125,59.17,59.11,59.155,256000000.0
2009-01-27 15:51:00,59.155,59.18,59.145,59.18,173400000.0
2009-01-27 15:52:00,59.18,59.22,59.175,59.21,157600000.0
2009-01-27 15:53:00,59.215,59.265,59.215,59.225,263000000.0
2009-01-27 15:54:00,59.23,59.245,59.22,59.22,103800000.0
2009-01-27 15:55:00,59.22,59.27,59.215,59.25,169600000.0
2009-01-27 15:56:00,59.245,59.29,59.225,59.29,206800000.0
2009-01-27 15:57:00,59.285,59.32,59.265,59.3,132000000.0
2009-01-27 15:58:00,59.305,59.305,59.29,59.305,201599998.0
2009-01-27 15:59:00,59.295,59.315,59.285,59.31,249400000.0
2009-01-27 16:00:00,59.31,59.37,59.31,59.37,252600000.0
2009-01-27 16:01:00,59.37,59.375,59.325,59.33,266799999.0
2009-01-27 16:02:00,59.335,59.335,59.285,59.285,246199997.0
2009-01-27 16:03:00,59.285,59.31,59.22,59.275,133800000.0
2009-01-27 16:04:00,59.285,59.35,59.27,59.29,133400000.0
2009-01-27 16:05:00,59.29,59.305,59.285,59.295,119600000.0
2009-01-27 16:06:00,59.3,59.34,59.275,59.33,341400001.0
2009-01-27 16:07:00,59.335,59.335,59.305,59.33,251400000.0
2009-01-27 16:08:00,59.345,59.39,59.325,59.365,225600000.0
2009-01-27 16:09:00,59.365,59.38,59.35,59.355,144200000.0
2009-01-27 16:10:00,59.36,59.36,59.325,59.34,266800000.0
2009-01-27 16:11:00,59.335,59.375,59.315,59.36,243500000.0
2009-01-27 16:12:00,59.36,59.37,59.34,59.36,141600000.0
2009-01-27 16:13:00,59.36,59.385,59.33,59.35,191000000.0
2009-01-27 16:14:00,59.355,59.37,59.305,59.305,197400000.0
2009-01-27 16:15:00,59.315,59.33,59.28,59.315,230000000.0
2009-01-27 16:16:00,59.32,59.38,59.315,59.34,166800000.0
2009-01-27 16:17:00,59.33,59.335,59.28,59.33,70200000.0
2009-01-27 16:18:00,59.33,59.33,59.29,59.32,170800000.0
2009-01-27 16:19:00,59.325,59.335,59.295,59.31,90600000.0
2009-01-27 16:20:00,59.31,59.325,59.23,59.235,183400000.0
2009-01-27 16:21:00,59.22,59.235,59.19,59.22,78400000.0
2009-01-27 16:22:00,59.225,59.225,59.1,59.145,146200000.0
2009-01-27 16:23:00,59.15,59.165,59.13,59.15,84000000.0
2009-01-27 16:24:00,59.155,59.165,59.125,59.13,102400000.0
2009-01-27 16:25:00,59.145,59.17,59.12,59.15,154000000.0
2009-01-27 16:26:00,59.15,59.15,59.065,59.065,141000000.0
2009-01-27 16:27:00,59.09,59.1,59.02,59.085,229200000.0
2009-01-27 16:28:00,59.085,59.095,59.06,59.075,66800000.0
2009-01-27 16:29:00,59.08,59.115,59.07,59.08,110200000.0
2009-01-27 16:30:00,59.08,59.095,59.035,59.045,214400000.0
2009-01-27 16:31:00,59.045,59.06,59.035,59.04,149800000.0
2009-01-27 16:32:00,59.04,59.045,59.01,59.04,196600000.0
2009-01-27 16:33:00,59.04,59.1,59.035,59.09,123800000.0
2009-01-27 16:34:00,59.11,59.11,59.07,59.105,99400000.0
2009-01-27 16:35:00,59.1,59.12,59.085,59.105,217800000.0
2009-01-27 16:36:00,59.095,59.165,59.09,59.165,217000000.0
2009-01-27 16:37:00,59.165,59.245,59.14,59.22,136400000.0
2009-01-27 16:38:00,59.22,59.235,59.205,59.215,227799997.0
2009-01-27 16:39:00,59.205,59.245,59.2,59.22,205000000.0
2009-01-27 16:40:00,59.225,59.235,59.205,59.21,213400000.0
2009-01-27 16:41:00,59.2,59.2,59.14,59.16,211000000.0
2009-01-27 16:42:00,59.17,59.205,59.14,59.195,142600000.0
2009-01-27 16:43:00,59.2,59.205,59.15,59.15,52000000.0
2009-01-27 16:44:00,59.15,59.23,59.15,59.205,163400000.0
2009-01-27 16:45:00,59.205,59.27,59.205,59.215,217600000.0
2009-01-27 16:46:00,59.215,59.22,59.155,59.165,70000000.0
2009-01-27 16:47:00,59.16,59.17,59.135,59.14,83000000.0
2009-01-27 16:48:00,59.145,59.145,59.08,59.14,187600000.0
2009-01-27 16:49:00,59.14,59.18,59.14,59.18,150600000.0
2009-01-27 16:50:00,59.175,59.2,59.17,59.18,73600000.0
2009-01-27 16:51:00,59.19,59.345,59.19,59.245,293400000.0
2009-01-27 16:52:00,59.24,59.24,59.095,59.095,318800000.0
2009-01-27 16:53:00,59.095,59.11,59.0,59.03,350100000.0
2009-01-27 16:54:00,59.035,59.04,58.98,59.02,378200000.0
2009-01-27 16:55:00,59.025,59.09,59.005,59.09,182600000.0
2009-01-27 16:56:00,59.09,59.1,59.045,59.055,483800000.0
2009-01-27 16:57:00,59.055,59.075,59.04,59.045,85400000.0
2009-01-27 16:58:00,59.06,59.085,59.035,59.05,287400000.0
2009-01-27 16:59:00,59.055,59.085,59.015,59.075,334800000.0
2009-01-27 17:00:00,59.08,59.095,58.925,58.965,284400000.0
2009-01-27 17:01:00,58.97,58.975,58.875,58.885,289900000.0
2009-01-27 17:02:00,58.89,58.9,58.84,58.855,223800000.0
2009-01-27 17:03:00,58.85,58.87,58.805,58.86,280200000.0
2009-01-27 17:04:00,58.865,58.905,58.84,58.895,254199999.0
2009-01-27 17:05:00,58.895,58.9,58.755,58.77,222800000.0
2009-01-27 17:06:00,58.765,58.775,58.6,58.645,305200000.0
2009-01-27 17:07:00,58.645,58.66,58.58,58.655,238800000.0
2009-01-27 17:08:00,58.655,58.675,58.545,58.56,215000000.0
2009-01-27 17:09:00,58.565,58.635,58.515,58.565,219900000.0
2009-01-27 17:10:00,58.56,58.59,58.475,58.475,180400000.0
2009-01-27 17:11:00,58.47,58.47,58.265,58.275,512900001.0
2009-01-27 17:12:00,58.26,58.36,58.22,58.34,467400000.0
2009-01-27 17:13:00,58.345,58.425,58.335,58.415,448400000.0
2009-01-27 17:14:00,58.425,58.465,58.355,58.445,264600000.0
2009-01-27 17:15:00,58.47,58.47,58.405,58.425,258200000.0
2009-01-27 17:16:00,58.425,58.46,58.405,58.42,231000000.0
2009-01-27 17:17:00,58.42,58.435,58.305,58.305,246000000.0
2009-01-27 17:18:00,58.3,58.36,58.24,58.305,257000000.0
2009-01-27 17:19:00,58.3,58.325,58.185,58.19,266200000.0
2009-01-27 17:20:00,58.2,58.29,58.175,58.29,346800000.0
2009-01-27 17:21:00,58.29,58.38,58.28,58.355,369999999.0
2009-01-27 17:22:00,58.35,58.42,58.3,58.38,464600001.0
2009-01-27 17:23:00,58.38,58.45,58.365,58.425,368600000.0
2009-01-27 17:24:00,58.44,58.495,58.395,58.395,233800000.0
2009-01-27 17:25:00,58.395,58.475,58.395,58.425,167800000.0
2009-01-27 17:26:00,58.43,58.475,58.405,58.465,108400000.0
2009-01-27 17:27:00,58.46,58.485,58.455,58.475,58600000.0
2009-01-27 17:28:00,58.475,58.5,58.41,58.46,155800000.0
2009-01-27 17:29:00,58.465,58.465,58.435,58.44,57400000.0
2009-01-27 17:30:00,58.435,58.475,58.42,58.425,307200000.0
2009-01-27 17:31:00,58.42,58.455,58.405,58.41,287200000.0
2009-01-27 17:32:00,58.405,58.41,58.305,58.33,281000000.0
2009-01-27 17:33:00,58.33,58.38,58.32,58.35,374600000.0
2009-01-27 17:34:00,58.35,58.425,58.345,58.405,165600000.0
2009-01-27 17:35:00,58.405,58.485,58.365,58.405,425800000.0
2009-01-27 17:36:00,58.405,58.455,58.38,58.395,311600000.0
2009-01-27 17:37:00,58.395,58.395,58.37,58.385,196800000.0
2009-01-27 17:38:00,58.375,58.41,58.375,58.39,199800000.0
2009-01-27 17:39:00,58.39,58.475,58.39,58.45,285600000.0
2009-01-27 17:40:00,58.455,58.49,58.44,58.45,225000000.0
2009-01-27 17:41:00,58.445,58.51,58.42,58.485,358199999.0
2009-01-27 17:42:00,58.495,58.495,58.44,58.475,181000000.0
2009-01-27 17:43:00,58.475,58.485,58.425,58.46,206800001.0
2009-01-27 17:44:00,58.465,58.525,58.46,58.48,278600000.0
2009-01-27 17:45:00,58.48,58.49,58.415,58.43,184600000.0
2009-01-27 17:46:00,58.425,58.44,58.365,58.38,169600000.0
2009-01-27 17:47:00,58.385,58.385,58.335,58.355,119600000.0
2009-01-27 17:48:00,58.35,58.49,58.35,58.475,174000000.0
2009-01-27 17:49:00,58.46,58.465,58.355,58.365,260800000.0
2009-01-27 17:50:00,58.38,58.44,58.37,58.44,224800000.0
2009-01-27 17:51:00,58.44,58.49,58.415,58.49,175600000.0
2009-01-27 17:52:00,58.51,58.575,58.51,58.57,252200000.0
2009-01-27 17:53:00,58.57,58.61,58.555,58.6,140000000.0
2009-01-27 17:54:00,58.595,58.65,58.59,58.63,200000001.0
2009-01-27 17:55:00,58.63,58.705,58.63,58.695,183000000.0
2009-01-27 17:56:00,58.695,58.705,58.635,58.655,133000000.0
2009-01-27 17:57:00,58.65,58.665,58.645,58.665,60200000.0
2009-01-27 17:58:00,58.665,58.69,58.655,58.685,193600000.0
2009-01-27 17:59:00,58.69,58.745,58.68,58.745,337999999.0
2009-01-27 18:00:00,58.74,58.74,58.62,58.665,263600000.0
2009-01-27 18:01:00,58.665,58.73,58.66,58.73,287400000.0
2009-01-27 18:02:00,58.73,58.73,58.645,58.645,271500000.0
2009-01-27 18:03:00,58.645,58.685,58.645,58.645,394400000.0
2009-01-27 18:04:00,58.645,58.665,58.6,58.605,293400000.0
2009-01-27 18:05:00,58.595,58.615,58.575,58.585,215600000.0
2009-01-27 18:06:00,58.585,58.585,58.54,58.55,127000000.0
2009-01-27 18:07:00,58.56,58.6,58.54,58.595,76000000.0
2009-01-27 18:08:00,58.6,58.715,58.6,58.715,460400000.0
2009-01-27 18:09:00,58.71,58.775,58.71,58.73,143600000.0
2009-01-27 18:10:00,58.725,58.745,58.7,58.7,237600000.0
2009-01-27 18:11:00,58.7,58.8,58.7,58.795,120000000.0
2009-01-27 18:12:00,58.79,58.8,58.765,58.77,156600000.0
2009-01-27 18:13:00,58.765,58.79,58.69,58.725,360600000.0
2009-01-27 18:14:00,58.715,58.75,58.695,58.72,223600000.0
2009-01-27 18:15:00,58.72,58.9,58.72,58.895,265200000.0
2009-01-27 18:16:00,58.885,58.885,58.77,58.785,357600000.0
2009-01-27 18:17:00,58.785,58.83,58.77,58.83,228200000.0
2009-01-27 18:18:00,58.83,58.84,58.81,58.835,181600000.0
2009-01-27 18:19:00,58.835,58.835,58.745,58.745,246400000.0
2009-01-27 18:20:00,58.75,58.76,58.71,58.755,409600000.0
2009-01-27 18:21:00,58.75,58.78,58.74,58.765,141600000.0
2009-01-27 18:22:00,58.765,58.765,58.725,58.74,284600000.0
2009-01-27 18:23:00,58.745,58.75,58.66,58.67,207200000.0
2009-01-27 18:24:00,58.675,58.685,58.625,58.625,178000000.0
2009-01-27 18:25:00,58.625,58.63,58.605,58.605,149199999.0
2009-01-27 18:26:00,58.615,58.725,58.61,58.705,254000000.0
2009-01-27 18:27:00,58.7,58.735,58.685,58.69,351000000.0
2009-01-27 18:28:00,58.695,58.7,58.65,58.655,407000000.0
2009-01-27 18:29:00,58.65,58.675,58.65,58.675,219400000.0
2009-01-27 18:30:00,58.675,58.74,58.675,58.7,301400000.0
2009-01-27 18:31:00,58.695,58.74,58.685,58.73,185000000.0
2009-01-27 18:32:00,58.715,58.74,58.68,58.68,171200000.0
2009-01-27 18:33:00,58.675,58.705,58.655,58.66,230400000.0
2009-01-27 18:34:00,58.66,58.66,58.595,58.62,119200000.0
2009-01-27 18:35:00,58.625,58.72,58.61,58.72,161800000.0
2009-01-27 18:36:00,58.715,58.73,58.67,58.73,251200000.0
2009-01-27 18:37:00,58.735,58.77,58.725,58.765,199600000.0
2009-01-27 18:38:00,58.765,58.805,58.745,58.755,340000000.0
2009-01-27 18:39:00,58.76,58.81,58.76,58.795,87400000.0
2009-01-27 18:40:00,58.785,58.785,58.775,58.78,116000000.0
2009-01-27 18:41:00,58.78,58.79,58.75,58.75,146000000.0
2009-01-27 18:42:00,58.755,58.755,58.69,58.705,259800000.0
2009-01-27 18:43:00,58.71,58.76,58.7,58.74,272000000.0
2009-01-27 18:44:00,58.74,58.77,58.735,58.765,234000000.0
2009-01-27 18:45:00,58.77,58.8,58.765,58.765,104600000.0
2009-01-27 18:46:00,58.77,58.8,58.77,58.785,69200000.0
2009-01-27 18:47:00,58.78,58.78,58.755,58.765,74400000.0
2009-01-27 18:48:00,58.76,58.795,58.755,58.77,111800000.0
2009-01-27 18:49:00,58.77,58.805,58.77,58.785,264800000.0
2009-01-27 18:50:00,58.79,58.815,58.77,58.815,130200000.0
2009-01-27 18:51:00,58.81,58.835,58.795,58.805,182000000.0
2009-01-27 18:52:00,58.795,58.81,58.785,58.8,83800000.0
2009-01-27 18:53:00,58.8,58.815,58.755,58.815,108800000.0
2009-01-27 18:54:00,58.81,58.865,58.81,58.85,105600000.0
2009-01-27 18:55:00,58.84,58.84,58.82,58.825,120400000.0
2009-01-27 18:56:00,58.82,58.835,58.815,58.815,26600000.0
2009-01-27 18:57:00,58.81,58.83,58.81,58.825,22400000.0
2009-01-27 18:58:00,58.825,58.825,58.775,58.785,42000000.0
2009-01-27 18:59:00,58.78,58.785,58.74,58.745,89000000.0
2009-01-27 19:00:00,58.745,58.805,58.745,58.795,98000000.0
2009-01-27 19:01:00,58.795,58.83,58.795,58.81,33800000.0
2009-01-27 19:02:00,58.81,58.81,58.78,58.785,61600000.0
2009-01-27 19:03:00,58.79,58.81,58.775,58.805,81400000.0
2009-01-27 19:04:00,58.805,58.845,58.79,58.825,161400000.0
2009-01-27 19:05:00,58.82,58.835,58.81,58.83,55200000.0
2009-01-27 19:06:00,58.83,58.83,58.81,58.815,51600000.0
2009-01-27 19:07:00,58.81,58.825,58.79,58.795,210600000.0
2009-01-27 19:08:00,58.795,58.8,58.77,58.77,91000000.0
2009-01-27 19:09:00,58.77,58.78,58.74,58.755,194600000.0
2009-01-27 19:10:00,58.745,58.79,58.745,58.785,102800000.0
2009-01-27 19:11:00,58.785,58.805,58.785,58.805,46200000.0
2009-01-27 19:12:00,58.805,58.85,58.795,58.805,81400000.0
2009-01-27 19:13:00,58.81,58.81,58.795,58.8,35000000.0
2009-01-27 19:14:00,58.795,58.81,58.765,58.77,202400000.0
2009-01-27 19:15:00,58.77,58.79,58.76,58.78,87400000.0
2009-01-27 19:16:00,58.78,58.78,58.75,58.77,62200000.0
2009-01-27 19:17:00,58.77,58.795,58.77,58.78,112000000.0
2009-01-27 19:18:00,58.78,58.84,58.78,58.79,239200000.0
2009-01-27 19:19:00,58.79,58.9,58.79,58.895,159800000.0
2009-01-27 19:20:00,58.895,58.925,58.885,58.925,75600000.0
2009-01-27 19:21:00,58.925,58.94,58.92,58.93,161000000.0
2009-01-27 19:22:00,58.935,58.945,58.92,58.925,185000000.0
2009-01-27 19:23:00,58.925,58.95,58.92,58.925,380400000.0
2009-01-27 19:24:00,58.925,58.95,58.925,58.935,68600000.0
2009-01-27 19:25:00,58.935,58.94,58.9,58.94,223000000.0
2009-01-27 19:26:00,58.935,58.945,58.925,58.935,142000000.0
2009-01-27 19:27:00,58.945,59.015,58.935,59.0,230600000.0
2009-01-27 19:28:00,59.005,59.03,58.995,59.01,194600000.0
2009-01-27 19:29:00,59.01,59.065,59.01,59.055,197800000.0
2009-01-27 19:30:00,59.055,59.065,59.025,59.06,63600000.0
2009-01-27 19:31:00,59.05,59.08,59.05,59.06,34000000.0
2009-01-27 19:32:00,59.06,59.07,58.97,58.98,54000000.0
2009-01-27 19:33:00,58.965,58.97,58.895,58.91,115200000.0
2009-01-27 19:34:00,58.9,58.94,58.895,58.92,27200000.0
2009-01-27 19:35:00,58.925,58.935,58.925,58.93,108000000.0
2009-01-27 19:36:00,58.935,58.935,58.86,58.87,384000000.0
2009-01-27 19:37:00,58.87,58.885,58.835,58.865,185800000.0
2009-01-27 19:38:00,58.86,58.925,58.85,58.92,232600000.0
2009-01-27 19:39:00,58.92,58.925,58.9,58.91,59400000.0
2009-01-27 19:40:00,58.915,58.975,58.915,58.95,213400000.0
2009-01-27 19:41:00,58.955,58.96,58.945,58.955,18600000.0
2009-01-27 19:42:00,58.96,59.0,58.95,58.995,47200000.0
2009-01-27 19:43:00,58.99,58.995,58.975,58.98,18600000.0
2009-01-27 19:44:00,58.985,59.0,58.965,58.97,59800000.0
2009-01-27 19:45:00,58.97,58.97,58.885,58.91,208200000.0
2009-01-27 19:46:00,58.91,58.925,58.795,58.82,184200000.0
2009-01-27 19:47:00,58.82,58.85,58.81,58.85,82000000.0
2009-01-27 19:48:00,58.86,58.875,58.855,58.86,42400000.0
2009-01-27 19:49:00,58.855,58.865,58.81,58.845,84600000.0
2009-01-27 19:50:00,58.845,58.85,58.775,58.785,174000000.0
2009-01-27 19:51:00,58.78,58.815,58.78,58.79,77400000.0
2009-01-27 19:52:00,58.79,58.825,58.79,58.805,13000000.0
2009-01-27 19:53:00,58.8,58.805,58.79,58.805,11000000.0
2009-01-27 19:54:00,58.805,58.83,58.805,58.81,29600000.0
2009-01-27 19:55:00,58.81,58.885,58.81,58.885,54000000.0
2009-01-27 19:56:00,58.885,58.95,58.885,58.95,69200000.0
2009-01-27 19:57:00,58.945,58.95,58.895,58.895,97800000.0
2009-01-27 19:58:00,58.895,58.895,58.84,58.84,89600000.0
2009-01-27 19:59:00,58.84,58.865,58.84,58.86,43000000.0
2009-01-27 20:00:00,58.855,58.87,58.845,58.85,23600000.0
2009-01-27 20:01:00,58.855,58.86,58.84,58.85,38600000.0
2009-01-27 20:02:00,58.86,58.86,58.845,58.855,225600000.0
2009-01-27 20:03:00,58.855,58.86,58.835,58.85,122600000.0
2009-01-27 20:04:00,58.85,58.855,58.82,58.82,34800000.0
2009-01-27 20:05:00,58.825,58.825,58.745,58.765,132000000.0
2009-01-27 20:06:00,58.76,58.79,58.75,58.76,45000000.0
2009-01-27 20:07:00,58.755,58.755,58.7,58.73,144000000.0
2009-01-27 20:08:00,58.72,58.735,58.695,58.7,86200000.0
2009-01-27 20:09:00,58.705,58.72,58.7,58.715,65600000.0
2009-01-27 20:10:00,58.72,58.76,58.72,58.76,40400000.0
2009-01-27 20:11:00,58.755,58.76,58.75,58.755,18200000.0
2009-01-27 20:12:00,58.755,58.81,58.755,58.805,51200000.0
2009-01-27 20:13:00,58.81,58.81,58.785,58.81,38000000.0
2009-01-27 20:14:00,58.815,58.85,58.815,58.845,146600000.0
2009-01-27 20:15:00,58.845,58.86,58.82,58.83,119200000.0
2009-01-27 20:16:00,58.835,58.87,58.835,58.85,106000000.0
2009-01-27 20:17:00,58.855,58.855,58.795,58.805,118400000.0
2009-01-27 20:18:00,58.805,58.85,58.795,58.795,154400000.0
2009-01-27 20:19:00,58.795,58.795,58.765,58.775,91400000.0
2009-01-27 20:20:00,58.775,58.78,58.765,58.775,26200000.0
2009-01-27 20:21:00,58.78,58.815,58.78,58.81,66800000.0
2009-01-27 20:22:00,58.815,58.89,58.815,58.88,102600000.0
2009-01-27 20:23:00,58.88,58.895,58.85,58.855,53000000.0
2009-01-27 20:24:00,58.865,58.975,58.86,58.975,110800000.0
2009-01-27 20:25:00,58.97,58.97,58.95,58.965,59600000.0
2009-01-27 20:26:00,58.96,58.97,58.94,58.95,105200000.0
2009-01-27 20:27:00,58.955,58.96,58.905,58.92,313200000.0
2009-01-27 20:28:00,58.935,58.935,58.885,58.905,70600000.0
2009-01-27 20:29:00,58.895,58.895,58.85,58.86,49000000.0
2009-01-27 20:30:00,58.865,58.865,58.845,58.845,35400000.0
2009-01-27 20:31:00,58.84,58.915,58.82,58.9,284600000.0
2009-01-27 20:32:00,58.895,58.9,58.85,58.885,68400000.0
2009-01-27 20:33:00,58.885,58.91,58.835,58.845,195200000.0
2009-01-27 20:34:00,58.84,58.86,58.83,58.83,282400000.0
2009-01-27 20:35:00,58.83,58.84,58.82,58.835,85000000.0
2009-01-27 20:36:00,58.83,58.835,58.805,58.81,62000000.0
2009-01-27 20:37:00,58.805,58.845,58.805,58.84,90400000.0
2009-01-27 20:38:00,58.84,58.85,58.83,58.835,45200000.0
2009-01-27 20:39:00,58.835,58.835,58.81,58.82,31800000.0
2009-01-27 20:40:00,58.82,58.965,58.82,58.96,152200000.0
2009-01-27 20:41:00,58.97,58.995,58.935,58.975,156400000.0
2009-01-27 20:42:00,58.965,58.98,58.945,58.975,60400000.0
2009-01-27 20:43:00,58.97,58.995,58.9,58.94,122600000.0
2009-01-27 20:44:00,58.94,58.96,58.935,58.95,39000000.0
2009-01-27 20:45:00,58.95,58.975,58.94,58.95,76200000.0
2009-01-27 20:46:00,58.96,58.96,58.895,58.895,146000000.0
2009-01-27 20:47:00,58.9,58.95,58.855,58.855,259000000.0
2009-01-27 20:48:00,58.84,58.86,58.77,58.815,305200000.0
2009-01-27 20:49:00,58.82,58.845,58.8,58.84,114400000.0
2009-01-27 20:50:00,58.835,58.84,58.81,58.815,64600000.0
2009-01-27 20:51:00,58.81,58.855,58.81,58.845,39600000.0
2009-01-27 20:52:00,58.86,58.895,58.85,58.89,160400000.0
2009-01-27 20:53:00,58.89,58.895,58.805,58.82,255600000.0
2009-01-27 20:54:00,58.81,58.88,58.81,58.86,181600000.0
2009-01-27 20:55:00,58.865,58.87,58.82,58.85,106200000.0
2009-01-27 20:56:00,58.855,58.87,58.775,58.775,203000000.0
2009-01-27 20:57:00,58.775,58.785,58.705,58.735,234600000.0
2009-01-27 20:58:00,58.735,58.79,58.735,58.775,148600000.0
2009-01-27 20:59:00,58.775,58.785,58.755,58.755,28200000.0
2009-01-27 21:00:00,58.735,58.735,58.55,58.6,326200000.0
2009-01-27 21:01:00,58.61,58.63,58.555,58.615,269800000.0
2009-01-27 21:02:00,58.615,58.665,58.605,58.665,57000000.0
2009-01-27 21:03:00,58.66,58.68,58.64,58.645,62200000.0
2009-01-27 21:04:00,58.64,58.65,58.64,58.64,18000000.0
2009-01-27 21:05:00,58.635,58.645,58.555,58.56,94800000.0
2009-01-27 21:06:00,58.56,58.62,58.56,58.605,128600000.0
2009-01-27 21:07:00,58.605,58.62,58.595,58.615,63400000.0
2009-01-27 21:08:00,58.625,58.635,58.6,58.605,49200000.0
2009-01-27 21:09:00,58.605,58.625,58.6,58.625,97000000.0
2009-01-27 21:10:00,58.63,58.67,58.63,58.655,51000000.0
2009-01-27 21:11:00,58.655,58.69,58.655,58.685,66000000.0
2009-01-27 21:12:00,58.68,58.69,58.67,58.675,47000000.0
2009-01-27 21:13:00,58.675,58.77,58.675,58.77,70600000.0
2009-01-27 21:14:00,58.775,58.785,58.71,58.71,108600000.0
2009-01-27 21:15:00,58.695,58.72,58.635,58.715,369200000.0
2009-01-27 21:16:00,58.72,58.76,58.715,58.745,348800000.0
2009-01-27 21:17:00,58.745,58.77,58.74,58.74,413000000.0
2009-01-27 21:18:00,58.74,58.8,58.74,58.8,239800000.0
2009-01-27 21:19:00,58.8,58.8,58.775,58.785,113000000.0
2009-01-27 21:20:00,58.79,58.835,58.78,58.815,174000000.0
2009-01-27 21:21:00,58.815,58.815,58.75,58.76,140800000.0
2009-01-27 21:22:00,58.765,58.77,58.665,58.7,249000000.0
2009-01-27 21:23:00,58.7,58.7,58.65,58.66,184000000.0
2009-01-27 21:24:00,58.655,58.705,58.64,58.7,314600000.0
2009-01-27 21:25:00,58.7,58.74,58.69,58.705,236600000.0
2009-01-27 21:26:00,58.705,58.71,58.65,58.65,324800000.0
2009-01-27 21:27:00,58.65,58.76,58.61,58.75,157600000.0
2009-01-27 21:28:00,58.75,58.75,58.665,58.69,264100000.0
2009-01-27 21:29:00,58.69,58.69,58.62,58.64,73200000.0
2009-01-27 21:30:00,58.645,58.65,58.575,58.595,90400000.0
2009-01-27 21:31:00,58.595,58.615,58.59,58.595,66800000.0
2009-01-27 21:32:00,58.6,58.64,58.585,58.64,124000000.0
2009-01-27 21:33:00,58.635,58.635,58.62,58.625,18800000.0
2009-01-27 21:34:00,58.63,58.665,58.625,58.63,101600000.0
2009-01-27 21:35:00,58.635,58.79,58.635,58.72,287200000.0
2009-01-27 21:36:00,58.715,58.83,58.705,58.825,197600000.0
2009-01-27 21:37:00,58.835,58.835,58.805,58.805,163600000.0
2009-01-27 21:38:00,58.81,58.84,58.79,58.84,105600000.0
2009-01-27 21:39:00,58.835,58.84,58.775,58.795,175600000.0
2009-01-27 21:40:00,58.79,58.8,58.765,58.78,145400000.0
2009-01-27 21:41:00,58.775,58.79,58.775,58.785,41600000.0
2009-01-27 21:42:00,58.78,58.835,58.78,58.815,86200000.0
2009-01-27 21:43:00,58.825,58.83,58.785,58.785,116000000.0
2009-01-27 21:44:00,58.8,58.805,58.79,58.79,48600000.0
2009-01-27 21:45:00,58.79,58.795,58.77,58.79,71000000.0
2009-01-27 21:46:00,58.78,58.84,58.77,58.825,120800000.0
2009-01-27 21:47:00,58.83,58.83,58.825,58.825,9000000.0
2009-01-27 21:48:00,58.825,58.865,58.825,58.86,90600000.0
2009-01-27 21:49:00,58.865,58.875,58.845,58.85,91800000.0
2009-01-27 21:50:00,58.855,58.925,58.845,58.91,137400000.0
2009-01-27 21:51:00,58.91,58.93,58.9,58.91,73400000.0
2009-01-27 21:52:00,58.91,58.925,58.905,58.92,43800000.0
2009-01-27 21:53:00,58.92,58.93,58.88,58.885,76800000.0
2009-01-27 21:54:00,58.885,58.89,58.885,58.885,3000000.0
2009-01-27 21:55:00,58.89,58.9,58.88,58.88,21800000.0
2009-01-27 21:56:00,58.88,58.88,58.825,58.83,126200000.0
2009-01-27 21:57:00,58.83,58.885,58.83,58.88,132800000.0
2009-01-27 21:58:00,58.875,58.9,58.875,58.9,29600000.0
2009-01-27 21:59:00,58.895,58.905,58.86,58.865,61200000.0
2009-01-27 22:00:00,58.855,58.935,58.855,58.93,80200000.0
2009-01-27 22:01:00,58.93,58.94,58.845,58.85,63600000.0
2009-01-27 22:02:00,58.835,58.86,58.835,58.855,63800000.0
2009-01-27 22:03:00,58.86,58.88,58.85,58.85,30000000.0
2009-01-27 22:04:00,58.855,58.87,58.855,58.865,13000000.0
2009-01-27 22:05:00,58.87,58.87,58.865,58.865,9000000.0
2009-01-27 22:06:00,58.86,58.86,58.845,58.85,23200000.0
2009-01-27 22:07:00,58.855,58.875,58.85,58.87,16000000.0
2009-01-27 22:08:00,58.86,58.87,58.855,58.87,13000000.0
2009-01-27 22:09:00,58.87,58.87,58.855,58.86,26000000.0
2009-01-27 22:10:00,58.86,58.93,58.86,58.93,28200000.0
2009-01-27 22:11:00,58.93,58.945,58.92,58.92,21000000.0
2009-01-27 22:12:00,58.92,58.925,58.89,58.89,43800000.0
2009-01-27 22:13:00,58.895,58.95,58.89,58.935,74000000.0
2009-01-27 22:14:00,58.935,58.955,58.935,58.955,7000000.0
2009-01-27 22:15:00,58.94,58.95,58.88,58.88,171400000.0
2009-01-27 22:16:00,58.88,58.915,58.875,58.915,112800000.0
2009-01-27 22:17:00,58.91,58.915,58.91,58.915,26800000.0
2009-01-27 22:18:00,58.915,58.95,58.91,58.925,86200000.0
2009-01-27 22:19:00,58.925,58.95,58.925,58.945,11400000.0
2009-01-27 22:20:00,58.94,58.95,58.93,58.945,22000000.0
2009-01-27 22:21:00,58.94,58.945,58.94,58.945,6000000.0
2009-01-27 22:22:00,58.95,58.98,58.945,58.945,53800000.0
2009-01-27 22:23:00,58.95,58.96,58.95,58.96,11400000.0
2009-01-27 22:24:00,58.955,59.05,58.955,59.03,51000000.0
2009-01-27 22:25:00,59.03,59.04,58.97,58.99,108400000.0
2009-01-27 22:26:00,58.99,59.03,58.99,59.005,116000000.0
2009-01-27 22:27:00,59.005,59.08,58.995,59.08,57600000.0
2009-01-27 22:28:00,59.075,59.21,59.075,59.2,76400000.0
2009-01-27 22:29:00,59.195,59.2,59.135,59.145,68000000.0
2009-01-27 22:30:00,59.14,59.155,59.055,59.08,120600000.0
2009-01-27 22:31:00,59.065,59.07,59.015,59.035,67600000.0
2009-01-27 22:32:00,59.035,59.05,59.025,59.05,45200000.0
2009-01-27 22:33:00,59.04,59.06,59.03,59.04,49400000.0
2009-01-27 22:34:00,59.035,59.04,59.015,59.03,62200000.0
2009-01-27 22:35:00,59.03,59.04,59.02,59.02,59600000.0
2009-01-27 22:36:00,59.02,59.02,59.0,59.0,122800000.0
2009-01-27 22:37:00,59.005,59.015,59.0,59.0,101000000.0
2009-01-27 22:38:00,59.0,59.0,59.0,59.0,10200000.0
2009-01-27 22:39:00,59.005,59.01,59.0,59.005,36800000.0
2009-01-27 22:40:00,59.01,59.015,59.0,59.01,27600000.0
2009-01-27 22:41:00,59.015,59.03,59.01,59.025,68400000.0
2009-01-27 22:42:00,59.015,59.03,59.01,59.025,177600000.0
2009-01-27 22:43:00,59.03,59.05,59.02,59.025,160600000.0
2009-01-27 22:44:00,59.045,59.045,59.01,59.015,52200000.0
2009-01-27 22:45:00,59.02,59.05,59.02,59.025,47800000.0
2009-01-27 22:46:00,59.02,59.02,58.99,59.0,56400000.0
2009-01-27 22:47:00,59.005,59.015,58.985,58.985,77800000.0
2009-01-27 22:48:00,58.975,58.975,58.965,58.975,38200000.0
2009-01-27 22:49:00,58.98,58.98,58.97,58.98,11600000.0
2009-01-27 22:50:00,58.98,59.0,58.97,58.98,33400000.0
2009-01-27 22:51:00,58.97,58.98,58.97,58.98,17400000.0
2009-01-27 22:52:00,58.98,58.99,58.98,58.985,11000000.0
2009-01-27 22:53:00,58.99,58.995,58.99,58.995,3000000.0
2009-01-27 22:54:00,59.0,59.0,58.995,58.995,7400000.0
2009-01-27 22:55:00,59.0,59.01,59.0,59.01,8800000.0
2009-01-27 22:56:00,59.015,59.04,59.005,59.025,49600000.0
2009-01-27 22:57:00,59.015,59.04,59.01,59.04,127000000.0
2009-01-27 22:58:00,59.045,59.06,59.02,59.035,95400000.0
2009-01-27 22:59:00,59.03,59.03,59.005,59.02,70200000.0
2009-01-27 23:00:00,59.02,59.03,59.015,59.025,13000000.0
2009-01-27 23:01:00,59.025,59.06,59.025,59.05,22000000.0
2009-01-27 23:02:00,59.05,59.05,59.01,59.01,49400000.0
2009-01-27 23:03:00,59.01,59.02,58.985,58.985,74400000.0
2009-01-27 23:04:00,58.995,58.995,58.975,58.975,110400000.0
2009-01-27 23:05:00,58.98,59.0,58.975,58.98,41600000.0
2009-01-27 23:06:00,58.995,58.995,58.99,58.995,24000000.0
2009-01-27 23:07:00,58.985,58.985,58.975,58.975,49000000.0
2009-01-27 23:08:00,58.98,58.99,58.97,58.98,65800000.0
2009-01-27 23:09:00,58.975,58.98,58.96,58.98,39400000.0
2009-01-27 23:10:00,58.975,59.005,58.96,58.975,40600000.0
2009-01-27 23:11:00,58.985,58.995,58.965,58.965,29400000.0
2009-01-27 23:12:00,58.97,58.97,58.935,58.96,140000000.0
2009-01-27 23:13:00,58.955,58.98,58.955,58.955,58800000.0
2009-01-27 23:14:00,58.955,58.98,58.955,58.975,71200000.0
2009-01-27 23:15:00,58.975,58.975,58.88,58.895,207600000.0
2009-01-27 23:16:00,58.9,58.945,58.895,58.945,31400000.0
2009-01-27 23:17:00,58.95,58.96,58.935,58.96,92400000.0
2009-01-27 23:18:00,58.95,58.965,58.94,58.945,39000000.0
2009-01-27 23:19:00,58.935,58.935,58.92,58.92,20800000.0
2009-01-27 23:20:00,58.915,58.915,58.905,58.905,30000000.0
2009-01-27 23:21:00,58.905,58.915,58.89,58.915,59600000.0
2009-01-27 23:22:00,58.91,58.915,58.85,58.855,100200000.0
2009-01-27 23:23:00,58.85,58.885,58.85,58.88,226800000.0
2009-01-27 23:24:00,58.89,58.9,58.89,58.89,20400000.0
2009-01-27 23:25:00,58.895,58.895,58.86,58.865,86300000.0
2009-01-27 23:26:00,58.865,58.865,58.81,58.86,230800000.0
2009-01-27 23:27:00,58.85,58.85,58.79,58.79,134200000.0
2009-01-27 23:28:00,58.78,58.815,58.745,58.795,169200000.0
2009-01-27 23:29:00,58.79,58.79,58.705,58.71,159600000.0
2009-01-27 23:30:00,58.71,58.755,58.71,58.73,84000000.0
2009-01-27 23:31:00,58.73,58.735,58.685,58.695,55000000.0
2009-01-27 23:32:00,58.695,58.7,58.685,58.7,34400000.0
2009-01-27 23:33:00,58.695,58.73,58.67,58.715,106400000.0
2009-01-27 23:34:00,58.735,58.735,58.695,58.725,104800000.0
2009-01-27 23:35:00,58.73,58.76,58.72,58.76,93400000.0
2009-01-27 23:36:00,58.765,58.79,58.76,58.785,46200000.0
2009-01-27 23:37:00,58.785,58.795,58.705,58.725,47400000.0
2009-01-27 23:38:00,58.725,58.755,58.695,58.7,430200000.0
2009-01-27 23:39:00,58.705,58.705,58.7,58.7,85200000.0
2009-01-27 23:40:00,58.71,58.715,58.705,58.715,78400000.0
2009-01-27 23:41:00,58.715,58.735,58.695,58.695,155100000.0
2009-01-27 23:42:00,58.695,58.71,58.695,58.71,67400000.0
2009-01-27 23:43:00,58.71,58.73,58.695,58.72,138200000.0
2009-01-27 23:44:00,58.715,58.72,58.715,58.72,5000000.0
2009-01-27 23:45:00,58.72,58.76,58.705,58.745,124200000.0
2009-01-27 23:46:00,58.75,58.765,58.75,58.76,8000000.0
2009-01-27 23:47:00,58.76,58.77,58.76,58.765,4000000.0
2009-01-27 23:48:00,58.76,58.77,58.745,58.745,24000000.0
2009-01-27 23:49:00,58.745,58.745,58.745,58.745,1000000.0
2009-01-27 23:50:00,58.745,58.75,58.745,58.745,3000000.0
2009-01-27 23:51:00,58.745,58.82,58.745,58.78,143800000.0
2009-01-27 23:52:00,58.78,58.815,58.765,58.81,162800000.0
2009-01-27 23:53:00,58.81,58.825,58.81,58.825,10800000.0
2009-01-27 23:54:00,58.82,58.83,58.82,58.82,35400000.0
2009-01-27 23:55:00,58.81,58.81,58.785,58.805,94000000.0
2009-01-27 23:56:00,58.805,58.815,58.79,58.795,154400000.0
2009-01-27 23:57:00,58.795,58.855,58.775,58.855,69600000.0
2009-01-27 23:58:00,58.86,58.86,58.845,58.845,12000000.0
2009-01-27 23:59:00,58.85,58.85,58.775,58.79,152200000.0
2009-01-28 00:00:00,58.8,58.8,58.785,58.785,27000000.0
2009-01-28 00:01:00,58.815,58.815,58.78,58.815,161800000.0
2009-01-28 00:02:00,58.815,58.83,58.8,58.81,96600000.0
2009-01-28 00:03:00,58.81,58.83,58.81,58.83,12200000.0
2009-01-28 00:04:00,58.825,58.825,58.805,58.805,9200000.0
2009-01-28 00:05:00,58.81,58.81,58.805,58.805,11600000.0
2009-01-28 00:06:00,58.805,58.805,58.805,58.805,1000000.0
2009-01-28 00:07:00,58.787,58.796,58.761,58.796,16800000.0
2009-01-28 00:08:00,58.805,58.855,58.805,58.84,57600000.0
2009-01-28 00:09:00,58.84,58.84,58.805,58.81,60000000.0
2009-01-28 00:10:00,58.805,58.815,58.805,58.815,11000000.0
2009-01-28 00:11:00,58.81,58.81,58.805,58.805,21600000.0
2009-01-28 00:12:00,58.81,58.825,58.81,58.825,4000000.0
2009-01-28 00:13:00,58.815,58.825,58.805,58.815,26800000.0
2009-01-28 00:14:00,58.815,58.84,58.815,58.84,11000000.0
2009-01-28 00:15:00,58.84,58.9,58.82,58.855,125400000.0
2009-01-28 00:16:00,58.855,58.855,58.815,58.855,114000000.0
2009-01-28 00:17:00,58.855,58.855,58.8,58.845,85400000.0
2009-01-28 00:18:00,58.845,58.86,58.84,58.84,60000000.0
2009-01-28 00:19:00,58.84,58.925,58.84,58.91,45200000.0
2009-01-28 00:20:00,58.905,58.98,58.905,58.98,27800000.0
2009-01-28 00:21:00,58.975,59.005,58.94,58.985,134000000.0
2009-01-28 00:22:00,58.985,59.01,58.975,58.995,45200000.0
2009-01-28 00:23:00,58.995,59.035,58.995,59.02,70200000.0
2009-01-28 00:24:00,59.015,59.045,59.005,59.015,165999999.0
2009-01-28 00:25:00,59.025,59.035,59.02,59.02,30800000.0
2009-01-28 00:26:00,59.02,59.08,59.015,59.08,33399999.0
2009-01-28 00:27:00,59.085,59.095,59.045,59.095,58599999.0
2009-01-28 00:28:00,59.1,59.135,59.085,59.105,64200000.0
2009-01-28 00:29:00,59.105,59.135,59.09,59.115,51000000.0
2009-01-28 00:30:00,59.115,59.13,59.11,59.12,33800000.0
2009-01-28 00:31:00,59.12,59.13,59.115,59.12,27400000.0
2009-01-28 00:32:00,59.12,59.165,59.12,59.13,58800000.0
2009-01-28 00:33:00,59.13,59.15,59.13,59.13,10600000.0
2009-01-28 00:34:00,59.135,59.15,59.125,59.125,39200000.0
2009-01-28 00:35:00,59.13,59.145,59.125,59.145,22200000.0
2009-01-28 00:36:00,59.135,59.215,59.135,59.21,34800000.0
2009-01-28 00:37:00,59.21,59.215,59.16,59.195,64600000.0
2009-01-28 00:38:00,59.19,59.195,59.16,59.17,80400000.0
2009-01-28 00:39:00,59.21,59.245,59.18,59.245,114999999.0
2009-01-28 00:40:00,59.25,59.25,59.215,59.235,43400000.0
2009-01-28 00:41:00,59.23,59.23,59.16,59.18,77000000.0
2009-01-28 00:42:00,59.19,59.215,59.12,59.135,138599999.0
2009-01-28 00:43:00,59.145,59.17,59.145,59.17,76799999.0
2009-01-28 00:44:00,59.17,59.17,59.135,59.145,29800000.0
2009-01-28 00:45:00,59.14,59.15,59.115,59.12,62200000.0
2009-01-28 00:46:00,59.13,59.135,59.05,59.055,66800000.0
2009-01-28 00:47:00,59.055,59.105,59.055,59.09,61800000.0
2009-01-28 00:48:00,59.105,59.12,59.05,59.06,83000000.0
2009-01-28 00:49:00,59.06,59.1,59.055,59.1,14000000.0
2009-01-28 00:50:00,59.1,59.1,59.1,59.1,1000000.0
2009-01-28 00:51:00,59.11,59.11,59.1,59.11,4000000.0
2009-01-28 00:52:00,59.105,59.11,59.085,59.105,41000000.0
2009-01-28 00:53:00,59.09,59.095,59.06,59.08,51200000.0
2009-01-28 00:54:00,59.08,59.085,59.06,59.07,48400000.0
2009-01-28 00:55:00,59.07,59.095,59.06,59.075,38800000.0
2009-01-28 00:56:00,59.075,59.155,59.07,59.135,138800000.0
2009-01-28 00:57:00,59.135,59.135,59.095,59.1,52400000.0
2009-01-28 00:58:00,59.09,59.105,59.09,59.1,39600001.0
2009-01-28 00:59:00,59.09,59.125,59.085,59.115,35600000.0
2009-01-28 01:00:00,59.105,59.12,59.09,59.1,109600000.0
2009-01-28 01:01:00,59.105,59.11,59.09,59.095,71000000.0
2009-01-28 01:02:00,59.1,59.105,59.055,59.06,150000000.0
2009-01-28 01:03:00,59.07,59.07,59.05,59.05,39400000.0
2009-01-28 01:04:00,59.065,59.125,59.055,59.12,77200000.0
2009-01-28 01:05:00,59.115,59.14,59.115,59.135,84200000.0
2009-01-28 01:06:00,59.15,59.205,59.15,59.205,47800000.0
2009-01-28 01:07:00,59.2,59.205,59.175,59.205,28600000.0
2009-01-28 01:08:00,59.205,59.205,59.195,59.2,27400000.0
2009-01-28 01:09:00,59.2,59.21,59.19,59.21,20600000.0
2009-01-28 01:10:00,59.215,59.26,59.21,59.26,62800000.0
2009-01-28 01:11:00,59.265,59.3,59.265,59.3,82400000.0
2009-01-28 01:12:00,59.3,59.315,59.285,59.3,129800000.0
2009-01-28 01:13:00,59.3,59.33,59.3,59.33,52200000.0
2009-01-28 01:14:00,59.33,59.33,59.32,59.32,39200000.0
2009-01-28 01:15:00,59.32,59.32,59.31,59.31,50400000.0
2009-01-28 01:16:00,59.31,59.31,59.28,59.31,74600000.0
2009-01-28 01:17:00,59.31,59.31,59.31,59.31,30400000.0
2009-01-28 01:18:00,59.31,59.31,59.29,59.31,27600000.0
2009-01-28 01:19:00,59.31,59.31,59.27,59.31,24200000.0
2009-01-28 01:20:00,59.31,59.31,59.3,59.3,19000000.0
2009-01-28 01:21:00,59.3,59.3,59.24,59.24,52200000.0
2009-01-28 01:22:00,59.24,59.24,59.13,59.165,264399999.0
2009-01-28 01:23:00,59.165,59.2,59.16,59.175,82600000.0
2009-01-28 01:24:00,59.17,59.21,59.17,59.21,25600000.0
2009-01-28 01:25:00,59.205,59.21,59.2,59.21,21600000.0
2009-01-28 01:26:00,59.205,59.21,59.185,59.185,18800000.0
2009-01-28 01:27:00,59.185,59.2,59.18,59.195,36000000.0
2009-01-28 01:28:00,59.18,59.185,59.155,59.155,48400000.0
2009-01-28 01:29:00,59.16,59.165,59.14,59.155,39800000.0
2009-01-28 01:30:00,59.16,59.165,59.14,59.145,26800000.0
2009-01-28 01:31:00,59.135,59.135,59.125,59.135,59400000.0
2009-01-28 01:32:00,59.14,59.15,59.13,59.145,76600000.0
2009-01-28 01:33:00,59.15,59.155,59.15,59.155,11400000.0
2009-01-28 01:34:00,59.16,59.165,59.16,59.16,12800000.0
2009-01-28 01:35:00,59.165,59.195,59.165,59.17,90600000.0
2009-01-28 01:36:00,59.175,59.275,59.175,59.275,200800000.0
2009-01-28 01:37:00,59.275,59.285,59.265,59.28,79800000.0
2009-01-28 01:38:00,59.295,59.32,59.285,59.32,149200000.0
2009-01-28 01:39:00,59.315,59.345,59.315,59.33,262000000.0
2009-01-28 01:40:00,59.335,59.37,59.32,59.36,137399999.0
2009-01-28 01:41:00,59.365,59.41,59.355,59.37,99400000.0
2009-01-28 01:42:00,59.37,59.395,59.365,59.375,47000000.0
2009-01-28 01:43:00,59.375,59.4,59.325,59.4,117900000.0
2009-01-28 01:44:00,59.4,59.45,59.4,59.42,124599998.0
2009-01-28 01:45:00,59.42,59.42,59.365,59.39,83600000.0
2009-01-28 01:46:00,59.36,59.39,59.335,59.35,106200000.0
2009-01-28 01:47:00,59.35,59.36,59.33,59.35,102000000.0
2009-01-28 01:48:00,59.345,59.36,59.34,59.35,116000000.0
2009-01-28 01:49:00,59.36,59.365,59.35,59.355,74800000.0
2009-01-28 01:50:00,59.355,59.375,59.3,59.345,265600000.0
2009-01-28 01:51:00,59.35,59.36,59.34,59.36,58700000.0
2009-01-28 01:52:00,59.36,59.36,59.36,59.36,15000000.0
2009-01-28 01:53:00,59.36,59.365,59.355,59.36,35800000.0
2009-01-28 01:54:00,59.36,59.36,59.35,59.35,10000000.0
2009-01-28 01:55:00,59.36,59.36,59.315,59.33,23500000.0
2009-01-28 01:56:00,59.33,59.355,59.33,59.35,25400000.0
2009-01-28 01:57:00,59.35,59.36,59.35,59.36,13400000.0
2009-01-28 01:58:00,59.36,59.36,59.35,59.35,15000000.0
2009-01-28 01:59:00,59.35,59.35,59.325,59.34,58600000.0
2009-01-28 02:00:00,59.335,59.36,59.315,59.355,29400000.0
2009-01-28 02:01:00,59.36,59.395,59.355,59.395,53200000.0
2009-01-28 02:02:00,59.4,59.43,59.39,59.43,148800000.0
2009-01-28 02:03:00,59.425,59.43,59.41,59.42,60000000.0
2009-01-28 02:04:00,59.42,59.42,59.38,59.38,34000000.0
2009-01-28 02:05:00,59.38,59.39,59.335,59.34,41200000.0
2009-01-28 02:06:00,59.34,59.365,59.325,59.36,34500000.0
2009-01-28 02:07:00,59.36,59.36,59.32,59.325,27200000.0
2009-01-28 02:08:00,59.335,59.37,59.31,59.345,140800000.0
2009-01-28 02:09:00,59.355,59.395,59.35,59.385,69600000.0
2009-01-28 02:10:00,59.39,59.45,59.38,59.43,147000000.0
2009-01-28 02:11:00,59.445,59.46,59.41,59.45,151800000.0
2009-01-28 02:12:00,59.455,59.505,59.45,59.48,76199999.0
2009-01-28 02:13:00,59.485,59.52,59.48,59.515,41600000.0
2009-01-28 02:14:00,59.515,59.515,59.465,59.465,36400000.0
2009-01-28 02:15:00,59.48,59.495,59.475,59.48,25000000.0
2009-01-28 02:16:00,59.485,59.525,59.48,59.5,31200000.0
2009-01-28 02:17:00,59.5,59.515,59.5,59.515,28000000.0
2009-01-28 02:18:00,59.51,59.57,59.51,59.56,88400000.0
2009-01-28 02:19:00,59.56,59.56,59.53,59.54,18600000.0
2009-01-28 02:20:00,59.54,59.555,59.54,59.55,16400000.0
2009-01-28 02:21:00,59.555,59.555,59.53,59.535,42400000.0
2009-01-28 02:22:00,59.535,59.54,59.53,59.54,19400000.0
2009-01-28 02:23:00,59.54,59.54,59.53,59.53,20200000.0
2009-01-28 02:24:00,59.54,59.54,59.52,59.53,20800000.0
2009-01-28 02:25:00,59.53,59.56,59.53,59.55,34600000.0
2009-01-28 02:26:00,59.55,59.55,59.52,59.53,35600000.0
2009-01-28 02:27:00,59.52,59.54,59.52,59.53,67200000.0
2009-01-28 02:28:00,59.53,59.555,59.53,59.535,66400000.0
2009-01-28 02:29:00,59.555,59.555,59.495,59.495,112400000.0
2009-01-28 02:30:00,59.495,59.585,59.415,59.555,224600000.0
2009-01-28 02:31:00,59.56,59.565,59.54,59.55,82500000.0
2009-01-28 02:32:00,59.56,59.56,59.425,59.465,122200001.0
2009-01-28 02:33:00,59.465,59.47,59.39,59.425,93000000.0
2009-01-28 02:34:00,59.425,59.455,59.42,59.44,80800000.0
2009-01-28 02:35:00,59.44,59.475,59.43,59.445,51000000.0
2009-01-28 02:36:00,59.445,59.45,59.42,59.43,76400000.0
2009-01-28 02:37:00,59.43,59.44,59.37,59.39,98200000.0
2009-01-28 02:38:00,59.39,59.39,59.315,59.325,178000000.0
2009-01-28 02:39:00,59.325,59.355,59.305,59.345,83200000.0
2009-01-28 02:40:00,59.355,59.36,59.34,59.35,30400000.0
2009-01-28 02:41:00,59.35,59.385,59.325,59.33,94000000.0
2009-01-28 02:42:00,59.335,59.34,59.31,59.315,66200000.0
2009-01-28 02:43:00,59.32,59.34,59.32,59.32,18800000.0
2009-01-28 02:44:00,59.32,59.32,59.295,59.295,15400000.0
2009-01-28 02:45:00,59.3,59.32,59.295,59.32,41000000.0
2009-01-28 02:46:00,59.32,59.33,59.24,59.24,64400000.0
2009-01-28 02:47:00,59.245,59.265,59.195,59.22,92000000.0
2009-01-28 02:48:00,59.215,59.245,59.195,59.23,39800000.0
2009-01-28 02:49:00,59.21,59.23,59.115,59.115,152199998.0
2009-01-28 02:50:00,59.115,59.125,59.045,59.05,134600000.0
2009-01-28 02:51:00,59.04,59.065,59.005,59.01,260599998.0
2009-01-28 02:52:00,59.01,59.02,58.985,59.015,159800000.0
2009-01-28 02:53:00,59.015,59.075,59.015,59.07,133300000.0
2009-01-28 02:54:00,59.065,59.075,58.99,58.995,140600000.0
2009-01-28 02:55:00,58.995,59.075,58.995,59.065,72600000.0
2009-01-28 02:56:00,59.06,59.06,59.005,59.02,117800000.0
2009-01-28 02:57:00,59.02,59.07,59.02,59.07,33000000.0
2009-01-28 02:58:00,59.07,59.075,59.035,59.07,28200000.0
2009-01-28 02:59:00,59.07,59.09,59.04,59.055,29600000.0
2009-01-28 03:00:00,59.05,59.06,59.035,59.045,34000000.0
2009-01-28 03:01:00,59.045,59.065,59.015,59.02,60800000.0
2009-01-28 03:02:00,59.025,59.045,59.015,59.035,65200000.0
2009-01-28 03:03:00,59.035,59.035,59.01,59.015,23400000.0
2009-01-28 03:04:00,59.02,59.02,58.995,59.0,15200000.0
2009-01-28 03:05:00,59.005,59.01,58.97,58.97,31800000.0
2009-01-28 03:06:00,58.975,58.975,58.925,58.935,85200000.0
2009-01-28 03:07:00,58.93,59.01,58.93,58.945,117000000.0
2009-01-28 03:08:00,58.935,58.965,58.915,58.93,99800000.0
2009-01-28 03:09:00,58.935,58.95,58.81,58.87,144200000.0
2009-01-28 03:10:00,58.87,58.87,58.84,58.86,82400000.0
2009-01-28 03:11:00,58.865,58.93,58.865,58.92,39800000.0
2009-01-28 03:12:00,58.925,58.94,58.915,58.935,26000000.0
2009-01-28 03:13:00,58.93,58.93,58.875,58.9,57400000.0
2009-01-28 03:14:00,58.9,58.93,58.9,58.92,33200000.0
2009-01-28 03:15:00,58.925,58.98,58.925,58.95,42200000.0
2009-01-28 03:16:00,58.945,58.965,58.94,58.96,44000000.0
2009-01-28 03:17:00,58.955,58.96,58.955,58.96,13800000.0
2009-01-28 03:18:00,58.955,58.99,58.955,58.985,17200000.0
2009-01-28 03:19:00,58.98,59.005,58.98,58.985,49800000.0
2009-01-28 03:20:00,58.99,59.04,58.97,58.99,156600000.0
2009-01-28 03:21:00,58.995,59.0,58.965,58.98,21600000.0
2009-01-28 03:22:00,58.98,59.01,58.98,59.0,16000000.0
2009-01-28 03:23:00,58.995,59.015,58.995,59.015,37000000.0
2009-01-28 03:24:00,59.025,59.04,59.025,59.04,15000000.0
2009-01-28 03:25:00,59.04,59.06,59.04,59.05,19200000.0
2009-01-28 03:26:00,59.05,59.075,59.05,59.075,36600000.0
2009-01-28 03:27:00,59.075,59.09,59.075,59.09,24600000.0
2009-01-28 03:28:00,59.09,59.09,59.06,59.06,44800000.0
2009-01-28 03:29:00,59.06,59.09,59.055,59.07,40800000.0
2009-01-28 03:30:00,59.075,59.095,59.05,59.075,98200000.0
2009-01-28 03:31:00,59.07,59.09,59.065,59.085,16000000.0
2009-01-28 03:32:00,59.08,59.08,59.05,59.065,43600000.0
2009-01-28 03:33:00,59.07,59.08,59.03,59.055,57600000.0
2009-01-28 03:34:00,59.06,59.065,59.005,59.005,51200000.0
2009-01-28 03:35:00,59.015,59.015,58.99,59.01,49200000.0
2009-01-28 03:36:00,59.03,59.04,59.005,59.03,71000000.0
2009-01-28 03:37:00,59.03,59.05,59.025,59.04,34800000.0
2009-01-28 03:38:00,59.035,59.055,58.975,58.985,124200000.0
2009-01-28 03:39:00,58.985,59.04,58.98,59.04,36000000.0
2009-01-28 03:40:00,59.035,59.04,59.025,59.03,21000000.0
2009-01-28 03:41:00,59.035,59.055,59.035,59.045,39000000.0
2009-01-28 03:42:00,59.045,59.07,59.04,59.07,14000000.0
2009-01-28 03:43:00,59.065,59.075,59.06,59.075,12000000.0
2009-01-28 03:44:00,59.07,59.085,59.065,59.08,25000000.0
2009-01-28 03:45:00,59.075,59.085,59.065,59.065,34000000.0
2009-01-28 03:46:00,59.07,59.07,59.045,59.06,24400000.0
2009-01-28 03:47:00,59.055,59.06,59.04,59.045,25200000.0
2009-01-28 03:48:00,59.05,59.055,59.045,59.05,11000000.0
2009-01-28 03:49:00,59.055,59.065,59.055,59.065,5000000.0
2009-01-28 03:50:00,59.06,59.075,59.05,59.055,69400000.0
2009-01-28 03:51:00,59.055,59.07,59.045,59.065,19200000.0
2009-01-28 03:52:00,59.07,59.09,59.07,59.08,32600000.0
2009-01-28 03:53:00,59.085,59.125,59.08,59.11,117600000.0
2009-01-28 03:54:00,59.115,59.13,59.11,59.11,60600000.0
2009-01-28 03:55:00,59.105,59.155,59.105,59.155,39000000.0
2009-01-28 03:56:00,59.16,59.165,59.15,59.155,27200000.0
2009-01-28 03:57:00,59.195,59.215,59.19,59.195,52600000.0
2009-01-28 03:58:00,59.195,59.215,59.185,59.19,56200000.0
2009-01-28 03:59:00,59.195,59.24,59.185,59.24,42600000.0
2009-01-28 04:00:00,59.235,59.25,59.185,59.205,132799999.0
2009-01-28 04:01:00,59.205,59.21,59.175,59.18,34000000.0
2009-01-28 04:02:00,59.18,59.195,59.095,59.145,88600000.0
2009-01-28 04:03:00,59.17,59.24,59.17,59.23,32400000.0
2009-01-28 04:04:00,59.235,59.235,59.225,59.23,8000000.0
2009-01-28 04:05:00,59.22,59.24,59.205,59.205,70200000.0
2009-01-28 04:06:00,59.205,59.235,59.135,59.165,156200000.0
2009-01-28 04:07:00,59.2,59.24,59.19,59.24,43000000.0
2009-01-28 04:08:00,59.245,59.29,59.24,59.28,26000000.0
2009-01-28 04:09:00,59.28,59.305,59.275,59.305,41200000.0
2009-01-28 04:10:00,59.32,59.325,59.24,59.24,156400000.0
2009-01-28 04:11:00,59.23,59.24,59.12,59.165,239500000.0
2009-01-28 04:12:00,59.17,59.17,59.15,59.155,28200000.0
2009-01-28 04:13:00,59.155,59.155,59.035,59.055,200200000.0
2009-01-28 04:14:00,59.065,59.07,59.005,59.03,123600000.0
2009-01-28 04:15:00,59.01,59.04,58.99,59.03,108800000.0
2009-01-28 04:16:00,59.03,59.05,59.02,59.045,88800000.0
2009-01-28 04:17:00,59.045,59.11,59.045,59.06,113200000.0
2009-01-28 04:18:00,59.065,59.09,59.065,59.09,27000000.0
2009-01-28 04:19:00,59.085,59.105,59.085,59.095,23400000.0
2009-01-28 04:20:00,59.105,59.115,59.095,59.095,28400000.0
2009-01-28 04:21:00,59.11,59.11,59.085,59.085,71400000.0
2009-01-28 04:22:00,59.085,59.1,59.085,59.095,30000000.0
2009-01-28 04:23:00,59.095,59.12,59.09,59.115,39800000.0
2009-01-28 04:24:00,59.12,59.215,59.11,59.18,199500000.0
2009-01-28 04:25:00,59.18,59.26,59.18,59.255,200200000.0
2009-01-28 04:26:00,59.25,59.325,59.25,59.295,162200000.0
2009-01-28 04:27:00,59.29,59.3,59.23,59.23,98800000.0
2009-01-28 04:28:00,59.23,59.29,59.22,59.29,68500000.0
2009-01-28 04:29:00,59.295,59.34,59.285,59.33,104600001.0
2009-01-28 04:30:00,59.325,59.335,59.3,59.335,113000000.0
2009-01-28 04:31:00,59.34,59.465,59.325,59.45,113400000.0
2009-01-28 04:32:00,59.47,59.49,59.43,59.435,138500000.0
2009-01-28 04:33:00,59.435,59.465,59.36,59.395,221399999.0
2009-01-28 04:34:00,59.4,59.405,59.35,59.35,138200002.0
2009-01-28 04:35:00,59.35,59.35,59.27,59.305,163200000.0
2009-01-28 04:36:00,59.31,59.32,59.29,59.31,55800000.0
2009-01-28 04:37:00,59.295,59.305,59.275,59.295,81400000.0
2009-01-28 04:38:00,59.295,59.295,59.27,59.275,47400000.0
2009-01-28 04:39:00,59.275,59.28,59.22,59.25,74800000.0
2009-01-28 04:40:00,59.25,59.25,59.2,59.21,52600000.0
2009-01-28 04:41:00,59.205,59.205,59.175,59.18,53000000.0
2009-01-28 04:42:00,59.17,59.195,59.165,59.175,69800000.0
2009-01-28 04:43:00,59.175,59.18,59.125,59.125,100800000.0
2009-01-28 04:44:00,59.14,59.15,59.105,59.105,137000000.0
2009-01-28 04:45:00,59.11,59.115,59.05,59.105,126600000.0
2009-01-28 04:46:00,59.11,59.175,59.11,59.125,118200000.0
2009-01-28 04:47:00,59.125,59.22,59.125,59.195,132200000.0
2009-01-28 04:48:00,59.195,59.22,59.18,59.185,99400000.0
2009-01-28 04:49:00,59.195,59.205,59.185,59.2,78400000.0
2009-01-28 04:50:00,59.2,59.215,59.195,59.215,34200000.0
2009-01-28 04:51:00,59.22,59.22,59.165,59.175,94000000.0
2009-01-28 04:52:00,59.175,59.2,59.165,59.2,71600000.0
2009-01-28 04:53:00,59.2,59.21,59.195,59.2,75800000.0
2009-01-28 04:54:00,59.195,59.21,59.185,59.19,68600000.0
2009-01-28 04:55:00,59.19,59.21,59.19,59.2,52800000.0
2009-01-28 04:56:00,59.2,59.225,59.2,59.215,38400000.0
2009-01-28 04:57:00,59.22,59.25,59.215,59.25,76400000.0
2009-01-28 04:58:00,59.25,59.26,59.245,59.255,38400000.0
2009-01-28 04:59:00,59.26,59.265,59.25,59.25,16400000.0
2009-01-28 05:00:00,59.24,59.24,59.23,59.235,9800000.0
2009-01-28 05:01:00,59.25,59.285,59.25,59.28,20600000.0
2009-01-28 05:02:00,59.28,59.315,59.25,59.25,62200000.0
2009-01-28 05:03:00,59.24,59.255,59.23,59.255,65200000.0
2009-01-28 05:04:00,59.26,59.28,59.255,59.265,97000000.0
2009-01-28 05:05:00,59.27,59.275,59.24,59.245,189800000.0
2009-01-28 05:06:00,59.245,59.255,59.215,59.215,76800000.0
2009-01-28 05:07:00,59.215,59.245,59.21,59.245,88200000.0
2009-01-28 05:08:00,59.235,59.24,59.225,59.235,35600000.0
2009-01-28 05:09:00,59.23,59.24,59.23,59.23,17000000.0
2009-01-28 05:10:00,59.235,59.26,59.235,59.26,29000000.0
2009-01-28 05:11:00,59.26,59.265,59.245,59.265,22400000.0
2009-01-28 05:12:00,59.26,59.265,59.21,59.24,54200000.0
2009-01-28 05:13:00,59.24,59.245,59.24,59.24,28800000.0
2009-01-28 05:14:00,59.24,59.245,59.225,59.23,94400000.0
2009-01-28 05:15:00,59.23,59.285,59.23,59.255,90400000.0
2009-01-28 05:16:00,59.255,59.265,59.25,59.265,50200000.0
2009-01-28 05:17:00,59.265,59.28,59.235,59.265,88400000.0
2009-01-28 05:18:00,59.26,59.28,59.245,59.27,48800000.0
2009-01-28 05:19:00,59.27,59.275,59.25,59.25,110400000.0
2009-01-28 05:20:00,59.25,59.26,59.235,59.24,101200000.0
2009-01-28 05:21:00,59.24,59.24,59.2,59.225,61800000.0
2009-01-28 05:22:00,59.21,59.21,59.11,59.155,162900000.0
2009-01-28 05:23:00,59.155,59.19,59.115,59.18,248200000.0
2009-01-28 05:24:00,59.18,59.21,59.11,59.14,188800000.0
2009-01-28 05:25:00,59.155,59.155,59.125,59.13,142200000.0
2009-01-28 05:26:00,59.13,59.16,59.13,59.14,66200000.0
2009-01-28 05:27:00,59.14,59.17,59.135,59.165,32400000.0
2009-01-28 05:28:00,59.17,59.175,59.15,59.16,45200000.0
2009-01-28 05:29:00,59.16,59.19,59.16,59.18,44800000.0
2009-01-28 05:30:00,59.175,59.195,59.155,59.185,136000000.0
2009-01-28 05:31:00,59.18,59.185,59.17,59.185,84200000.0
2009-01-28 05:32:00,59.175,59.23,59.175,59.23,48600000.0
2009-01-28 05:33:00,59.23,59.235,59.19,59.2,176800000.0
2009-01-28 05:34:00,59.2,59.275,59.195,59.275,144600000.0
2009-01-28 05:35:00,59.27,59.27,59.2,59.235,221400000.0
2009-01-28 05:36:00,59.245,59.34,59.245,59.34,63600000.0
2009-01-28 05:37:00,59.34,59.345,59.325,59.335,150000000.0
2009-01-28 05:38:00,59.335,59.345,59.32,59.325,104600000.0
2009-01-28 05:39:00,59.32,59.335,59.305,59.31,50400000.0
2009-01-28 05:40:00,59.31,59.32,59.31,59.32,39000000.0
2009-01-28 05:41:00,59.315,59.315,59.28,59.28,65800000.0
2009-01-28 05:42:00,59.28,59.285,59.255,59.275,38600000.0
2009-01-28 05:43:00,59.27,59.305,59.265,59.29,118800000.0
2009-01-28 05:44:00,59.29,59.31,59.28,59.29,92800000.0
2009-01-28 05:45:00,59.295,59.31,59.295,59.305,46200000.0
2009-01-28 05:46:00,59.31,59.31,59.265,59.285,109400000.0
2009-01-28 05:47:00,59.285,59.295,59.26,59.29,34400000.0
2009-01-28 05:48:00,59.295,59.345,59.29,59.3,105200000.0
2009-01-28 05:49:00,59.31,59.315,59.3,59.315,16400000.0
2009-01-28 05:50:00,59.315,59.32,59.285,59.32,77600000.0
2009-01-28 05:51:00,59.32,59.34,59.305,59.335,102200000.0
2009-01-28 05:52:00,59.335,59.34,59.305,59.335,107000000.0
2009-01-28 05:53:00,59.34,59.355,59.335,59.35,82000000.0
2009-01-28 05:54:00,59.34,59.35,59.315,59.33,72000000.0
2009-01-28 05:55:00,59.33,59.33,59.28,59.3,101400000.0
2009-01-28 05:56:00,59.305,59.31,59.285,59.3,33800000.0
2009-01-28 05:57:00,59.295,59.295,59.29,59.29,4000000.0
2009-01-28 05:58:00,59.295,59.31,59.295,59.31,8800000.0
2009-01-28 05:59:00,59.31,59.32,59.31,59.315,14600000.0
2009-01-28 06:00:00,59.32,59.32,59.29,59.3,35800000.0
2009-01-28 06:01:00,59.305,59.32,59.295,59.32,20600000.0
2009-01-28 06:02:00,59.31,59.35,59.31,59.33,75800000.0
2009-01-28 06:03:00,59.325,59.37,59.325,59.37,22800000.0
2009-01-28 06:04:00,59.37,59.37,59.34,59.35,15400000.0
2009-01-28 06:05:00,59.35,59.375,59.35,59.355,28000000.0
2009-01-28 06:06:00,59.35,59.365,59.35,59.365,7000000.0
2009-01-28 06:07:00,59.355,59.355,59.34,59.355,63000000.0
2009-01-28 06:08:00,59.35,59.365,59.345,59.35,165599998.0
2009-01-28 06:09:00,59.35,59.36,59.34,59.35,33500000.0
2009-01-28 06:10:00,59.35,59.35,59.34,59.345,27800000.0
2009-01-28 06:11:00,59.345,59.37,59.325,59.335,122200000.0
2009-01-28 06:12:00,59.335,59.35,59.295,59.315,72100000.0
2009-01-28 06:13:00,59.31,59.325,59.295,59.305,86400000.0
2009-01-28 06:14:00,59.315,59.335,59.315,59.33,60400000.0
2009-01-28 06:15:00,59.325,59.34,59.325,59.34,23800000.0
2009-01-28 06:16:00,59.335,59.34,59.33,59.34,52400000.0
2009-01-28 06:17:00,59.335,59.34,59.325,59.335,94000000.0
2009-01-28 06:18:00,59.335,59.34,59.32,59.325,71200000.0
2009-01-28 06:19:00,59.325,59.35,59.325,59.345,67600000.0
2009-01-28 06:20:00,59.345,59.36,59.335,59.335,115600000.0
2009-01-28 06:21:00,59.335,59.35,59.32,59.33,153200000.0
2009-01-28 06:22:00,59.33,59.33,59.31,59.315,172800000.0
2009-01-28 06:23:00,59.335,59.375,59.32,59.375,182400001.0
2009-01-28 06:24:00,59.37,59.37,59.33,59.36,125600000.0
2009-01-28 06:25:00,59.365,59.375,59.34,59.355,175200000.0
2009-01-28 06:26:00,59.35,59.365,59.34,59.345,41200000.0
2009-01-28 06:27:00,59.35,59.375,59.345,59.375,92400000.0
2009-01-28 06:28:00,59.37,59.38,59.37,59.38,30600000.0
2009-01-28 06:29:00,59.38,59.41,59.375,59.41,60400000.0
2009-01-28 06:30:00,59.41,59.45,59.4,59.45,34000000.0
2009-01-28 06:31:00,59.45,59.54,59.45,59.53,114000000.0
2009-01-28 06:32:00,59.53,59.53,59.45,59.46,135800000.0
2009-01-28 06:33:00,59.46,59.48,59.455,59.48,139200000.0
2009-01-28 06:34:00,59.48,59.515,59.48,59.51,66000000.0
2009-01-28 06:35:00,59.51,59.51,59.505,59.505,88600000.0
2009-01-28 06:36:00,59.505,59.535,59.505,59.515,119600000.0
2009-01-28 06:37:00,59.525,59.565,59.52,59.55,90800000.0
2009-01-28 06:38:00,59.55,59.64,59.55,59.635,194600000.0
2009-01-28 06:39:00,59.63,59.63,59.54,59.6,138800000.0
2009-01-28 06:40:00,59.605,59.63,59.595,59.63,240400000.0
2009-01-28 06:41:00,59.63,59.63,59.505,59.565,239200000.0
2009-01-28 06:42:00,59.565,59.575,59.55,59.565,218000000.0
2009-01-28 06:43:00,59.57,59.575,59.545,59.565,266400000.0
2009-01-28 06:44:00,59.565,59.565,59.545,59.55,231200000.0
2009-01-28 06:45:00,59.55,59.55,59.51,59.51,102400000.0
2009-01-28 06:46:00,59.515,59.52,59.515,59.515,152600000.0
2009-01-28 06:47:00,59.515,59.52,59.485,59.485,181200000.0
2009-01-28 06:48:00,59.485,59.49,59.455,59.455,143400000.0
2009-01-28 06:49:00,59.455,59.495,59.455,59.49,112400000.0
2009-01-28 06:50:00,59.49,59.53,59.49,59.495,259200000.0
2009-01-28 06:51:00,59.49,59.55,59.49,59.535,228200000.0
2009-01-28 06:52:00,59.535,59.55,59.53,59.55,73600000.0
2009-01-28 06:53:00,59.55,59.55,59.525,59.525,38000000.0
2009-01-28 06:54:00,59.525,59.57,59.525,59.54,107200000.0
2009-01-28 06:55:00,59.545,59.55,59.52,59.52,263800000.0
2009-01-28 06:56:00,59.51,59.53,59.51,59.53,196000000.0
2009-01-28 06:57:00,59.525,59.53,59.505,59.505,156800000.0
2009-01-28 06:58:00,59.52,59.535,59.46,59.46,341000000.0
2009-01-28 06:59:00,59.455,59.495,59.385,59.465,219400000.0
2009-01-28 07:00:00,59.47,59.475,59.345,59.455,243800000.0
2009-01-28 07:01:00,59.465,59.48,59.455,59.46,152200000.0
2009-01-28 07:02:00,59.465,59.475,59.445,59.47,96400000.0
2009-01-28 07:03:00,59.47,59.48,59.465,59.48,116200000.0
2009-01-28 07:04:00,59.48,59.49,59.43,59.435,90200000.0
2009-01-28 07:05:00,59.44,59.445,59.42,59.435,82200000.0
2009-01-28 07:06:00,59.435,59.48,59.345,59.41,271400000.0
2009-01-28 07:07:00,59.41,59.415,59.36,59.385,203600000.0
2009-01-28 07:08:00,59.375,59.385,59.37,59.375,125400000.0
2009-01-28 07:09:00,59.38,59.425,59.38,59.425,121200000.0
2009-01-28 07:10:00,59.425,59.445,59.42,59.43,267400000.0
2009-01-28 07:11:00,59.43,59.43,59.41,59.41,64000000.0
2009-01-28 07:12:00,59.41,59.41,59.385,59.39,42000000.0
2009-01-28 07:13:00,59.39,59.4,59.38,59.38,53800000.0
2009-01-28 07:14:00,59.39,59.39,59.35,59.365,130200000.0
2009-01-28 07:15:00,59.365,59.4,59.365,59.395,83400000.0
2009-01-28 07:16:00,59.395,59.41,59.395,59.41,22800000.0
2009-01-28 07:17:00,59.41,59.41,59.285,59.285,63400000.0
2009-01-28 07:18:00,59.275,59.325,59.27,59.3,314000000.0
2009-01-28 07:19:00,59.3,59.31,59.295,59.295,238600000.0
2009-01-28 07:20:00,59.295,59.375,59.295,59.35,504400000.0
2009-01-28 07:21:00,59.345,59.4,59.345,59.4,168800000.0
2009-01-28 07:22:00,59.395,59.41,59.395,59.41,56400000.0
2009-01-28 07:23:00,59.415,59.415,59.4,59.41,56200000.0
2009-01-28 07:24:00,59.415,59.42,59.415,59.415,18800000.0
2009-01-28 07:25:00,59.415,59.415,59.345,59.385,125000000.0
2009-01-28 07:26:00,59.385,59.4,59.385,59.395,51600000.0
2009-01-28 07:27:00,59.41,59.425,59.39,59.425,55400000.0
2009-01-28 07:28:00,59.425,59.445,59.425,59.445,43600000.0
2009-01-28 07:29:00,59.445,59.45,59.43,59.435,27000000.0
2009-01-28 07:30:00,59.435,59.485,59.435,59.48,39500000.0
2009-01-28 07:31:00,59.475,59.475,59.45,59.465,34400000.0
2009-01-28 07:32:00,59.465,59.465,59.44,59.44,25800000.0
2009-01-28 07:33:00,59.435,59.465,59.405,59.465,39200000.0
2009-01-28 07:34:00,59.455,59.465,59.43,59.43,41800000.0
2009-01-28 07:35:00,59.435,59.445,59.42,59.42,19800000.0
2009-01-28 07:36:00,59.42,59.435,59.42,59.435,23400000.0
2009-01-28 07:37:00,59.435,59.435,59.42,59.425,20000000.0
2009-01-28 07:38:00,59.42,59.455,59.42,59.445,133200000.0
2009-01-28 07:39:00,59.445,59.45,59.445,59.445,31600000.0
2009-01-28 07:40:00,59.398,59.423,59.398,59.407,90000000.0
2009-01-28 07:41:00,59.445,59.46,59.445,59.45,18200000.0
2009-01-28 07:42:00,59.455,59.46,59.45,59.455,12800000.0
2009-01-28 07:43:00,59.46,59.48,59.45,59.45,79200000.0
2009-01-28 07:44:00,59.45,59.45,59.41,59.42,40000000.0
2009-01-28 07:45:00,59.425,59.45,59.415,59.435,64600000.0
2009-01-28 07:46:00,59.435,59.47,59.435,59.465,16000000.0
2009-01-28 07:47:00,59.47,59.475,59.47,59.47,4000000.0
2009-01-28 07:48:00,59.47,59.485,59.47,59.485,14000000.0
2009-01-28 07:49:00,59.485,59.485,59.475,59.475,14400000.0
2009-01-28 07:50:00,59.475,59.48,59.465,59.465,74800000.0
2009-01-28 07:51:00,59.46,59.46,59.445,59.46,29600000.0
2009-01-28 07:52:00,59.46,59.525,59.46,59.505,56200000.0
2009-01-28 07:53:00,59.505,59.51,59.48,59.485,66000000.0
2009-01-28 07:54:00,59.48,59.505,59.48,59.495,86400000.0
2009-01-28 07:55:00,59.5,59.52,59.5,59.52,12800000.0
2009-01-28 07:56:00,59.525,59.525,59.51,59.515,14800000.0
2009-01-28 07:57:00,59.52,59.52,59.455,59.49,82600000.0
2009-01-28 07:58:00,59.49,59.505,59.49,59.505,44000000.0
2009-01-28 07:59:00,59.505,59.545,59.505,59.54,77000000.0
2009-01-28 08:00:00,59.55,59.56,59.545,59.56,67600000.0
2009-01-28 08:01:00,59.55,59.56,59.54,59.56,14600000.0
2009-01-28 08:02:00,59.56,59.56,59.56,59.56,12000000.0
2009-01-28 08:03:00,59.56,59.56,59.47,59.47,42500000.0
2009-01-28 08:04:00,59.48,59.525,59.48,59.52,67000000.0
2009-01-28 08:05:00,59.52,59.52,59.52,59.52,10800000.0
2009-01-28 08:06:00,59.52,59.52,59.52,59.52,18000000.0
2009-01-28 08:07:00,59.52,59.52,59.495,59.495,13400000.0
2009-01-28 08:08:00,59.52,59.53,59.52,59.525,29000000.0
2009-01-28 08:09:00,59.535,59.54,59.53,59.53,39200000.0
2009-01-28 08:10:00,59.53,59.53,59.43,59.455,54000000.0
2009-01-28 08:11:00,59.455,59.5,59.45,59.47,86200000.0
2009-01-28 08:12:00,59.475,59.51,59.475,59.49,122200000.0
2009-01-28 08:13:00,59.49,59.54,59.49,59.54,79200000.0
2009-01-28 08:14:00,59.535,59.545,59.515,59.52,36600000.0
2009-01-28 08:15:00,59.53,59.53,59.47,59.485,240999999.0
2009-01-28 08:16:00,59.495,59.51,59.485,59.51,85600000.0
2009-01-28 08:17:00,59.51,59.555,59.485,59.55,91400000.0
2009-01-28 08:18:00,59.555,59.57,59.51,59.52,125700000.0
2009-01-28 08:19:00,59.52,59.55,59.485,59.5,187700000.0
2009-01-28 08:20:00,59.5,59.53,59.5,59.505,75800000.0
2009-01-28 08:21:00,59.5,59.515,59.5,59.515,25800000.0
2009-01-28 08:22:00,59.51,59.545,59.51,59.525,16000000.0
2009-01-28 08:23:00,59.525,59.55,59.525,59.54,66400000.0
2009-01-28 08:24:00,59.535,59.55,59.52,59.545,20800000.0
2009-01-28 08:25:00,59.55,59.555,59.52,59.545,21200000.0
2009-01-28 08:26:00,59.55,59.57,59.54,59.57,106200000.0
2009-01-28 08:27:00,59.575,59.6,59.575,59.585,75600000.0
2009-01-28 08:28:00,59.595,59.595,59.57,59.57,51200000.0
2009-01-28 08:29:00,59.57,59.595,59.55,59.575,53600000.0
2009-01-28 08:30:00,59.575,59.58,59.555,59.555,152800000.0
2009-01-28 08:31:00,59.535,59.57,59.535,59.565,128200000.0
2009-01-28 08:32:00,59.57,59.585,59.56,59.585,184000000.0
2009-01-28 08:33:00,59.595,59.65,59.585,59.64,180600000.0
2009-01-28 08:34:00,59.64,59.64,59.6,59.635,76200000.0
2009-01-28 08:35:00,59.635,59.635,59.595,59.605,87599999.0
2009-01-28 08:36:00,59.605,59.605,59.575,59.585,63000000.0
2009-01-28 08:37:00,59.585,59.585,59.54,59.54,52300000.0
2009-01-28 08:38:00,59.545,59.565,59.535,59.56,40000001.0
2009-01-28 08:39:00,59.56,59.585,59.56,59.58,12600000.0
2009-01-28 08:40:00,59.58,59.6,59.575,59.575,21600000.0
2009-01-28 08:41:00,59.575,59.6,59.575,59.59,39800000.0
2009-01-28 08:42:00,59.595,59.595,59.575,59.575,12000000.0
2009-01-28 08:43:00,59.575,59.62,59.565,59.61,45400000.0
2009-01-28 08:44:00,59.61,59.61,59.555,59.565,42400000.0
2009-01-28 08:45:00,59.555,59.585,59.55,59.585,31600000.0
2009-01-28 08:46:00,59.58,59.595,59.57,59.58,58400000.0
2009-01-28 08:47:00,59.575,59.575,59.565,59.565,14000000.0
2009-01-28 08:48:00,59.565,59.6,59.56,59.58,44800000.0
2009-01-28 08:49:00,59.58,59.59,59.565,59.58,96000000.0
2009-01-28 08:50:00,59.58,59.58,59.545,59.565,14200000.0
2009-01-28 08:51:00,59.55,59.56,59.545,59.555,17200000.0
2009-01-28 08:52:00,59.555,59.56,59.545,59.555,36400000.0
2009-01-28 08:53:00,59.56,59.575,59.56,59.575,10400000.0
2009-01-28 08:54:00,59.58,59.6,59.58,59.595,14000000.0
2009-01-28 08:55:00,59.59,59.61,59.585,59.61,25400000.0
2009-01-28 08:56:00,59.61,59.62,59.605,59.62,34400000.0
2009-01-28 08:57:00,59.625,59.64,59.61,59.615,82800000.0
2009-01-28 08:58:00,59.62,59.665,59.615,59.66,170800000.0
2009-01-28 08:59:00,59.66,59.705,59.65,59.685,144400000.0
2009-01-28 09:00:00,59.68,59.7,59.675,59.695,73200000.0
2009-01-28 09:01:00,59.7,59.725,59.69,59.725,49000000.0
2009-01-28 09:02:00,59.725,59.78,59.7,59.7,189500000.0
2009-01-28 09:03:00,59.705,59.725,59.705,59.71,45000000.0
2009-01-28 09:04:00,59.71,59.73,59.705,59.72,70200000.0
2009-01-28 09:05:00,59.73,59.755,59.73,59.745,67400000.0
2009-01-28 09:06:00,59.74,59.825,59.71,59.815,280599999.0
2009-01-28 09:07:00,59.815,59.84,59.8,59.835,138400000.0
2009-01-28 09:08:00,59.835,59.855,59.82,59.83,198200000.0
2009-01-28 09:09:00,59.83,59.84,59.655,59.66,407099999.0
2009-01-28 09:10:00,59.665,59.685,59.63,59.67,159600000.0
2009-01-28 09:11:00,59.675,59.685,59.64,59.645,107200000.0
2009-01-28 09:12:00,59.645,59.65,59.615,59.615,63400000.0
2009-01-28 09:13:00,59.62,59.62,59.54,59.54,90800000.0
2009-01-28 09:14:00,59.535,59.565,59.52,59.555,99200000.0
2009-01-28 09:15:00,59.55,59.585,59.53,59.54,156800000.0
2009-01-28 09:16:00,59.545,59.555,59.53,59.53,28000000.0
2009-01-28 09:17:00,59.525,59.525,59.35,59.37,232899998.0
2009-01-28 09:18:00,59.365,59.37,59.34,59.355,159800000.0
2009-01-28 09:19:00,59.35,59.365,59.155,59.18,415399998.0
2009-01-28 09:20:00,59.16,59.31,59.115,59.26,257600000.0
2009-01-28 09:21:00,59.26,59.295,59.24,59.26,126000000.0
2009-01-28 09:22:00,59.26,59.295,59.235,59.27,289000000.0
2009-01-28 09:23:00,59.275,59.31,59.265,59.265,138000000.0
2009-01-28 09:24:00,59.265,59.29,59.19,59.2,371400000.0
2009-01-28 09:25:00,59.2,59.265,59.19,59.24,305200000.0
2009-01-28 09:26:00,59.24,59.31,59.225,59.29,155400001.0
2009-01-28 09:27:00,59.3,59.34,59.28,59.3,166000000.0
2009-01-28 09:28:00,59.3,59.315,59.285,59.305,140400000.0
2009-01-28 09:29:00,59.305,59.365,59.285,59.365,273000001.0
2009-01-28 09:30:00,59.365,59.385,59.35,59.355,209600000.0
2009-01-28 09:31:00,59.355,59.36,59.31,59.31,176800000.0
2009-01-28 09:32:00,59.315,59.35,59.25,59.26,164600000.0
2009-01-28 09:33:00,59.255,59.29,59.245,59.255,121600000.0
2009-01-28 09:34:00,59.26,59.275,59.225,59.225,65200000.0
2009-01-28 09:35:00,59.22,59.23,59.1,59.12,159400000.0
2009-01-28 09:36:00,59.11,59.175,59.085,59.13,181800000.0
2009-01-28 09:37:00,59.135,59.25,59.135,59.25,191199999.0
2009-01-28 09:38:00,59.25,59.285,59.22,59.245,187000000.0
2009-01-28 09:39:00,59.26,59.295,59.245,59.295,174800000.0
2009-01-28 09:40:00,59.295,59.355,59.285,59.355,162200000.0
2009-01-28 09:41:00,59.365,59.395,59.355,59.38,75400000.0
2009-01-28 09:42:00,59.38,59.405,59.34,59.36,73400000.0
2009-01-28 09:43:00,59.365,59.375,59.32,59.33,76800000.0
2009-01-28 09:44:00,59.33,59.35,59.305,59.305,119200000.0
2009-01-28 09:45:00,59.31,59.325,59.305,59.315,103200000.0
2009-01-28 09:46:00,59.315,59.325,59.315,59.325,37400000.0
2009-01-28 09:47:00,59.325,59.36,59.325,59.35,93600000.0
2009-01-28 09:48:00,59.345,59.38,59.34,59.38,27000000.0
2009-01-28 09:49:00,59.375,59.405,59.365,59.365,47800000.0
2009-01-28 09:50:00,59.37,59.38,59.36,59.365,88200001.0
2009-01-28 09:51:00,59.365,59.39,59.35,59.385,67200000.0
2009-01-28 09:52:00,59.39,59.44,59.39,59.43,83800000.0
2009-01-28 09:53:00,59.43,59.44,59.425,59.43,33200000.0
2009-01-28 09:54:00,59.43,59.43,59.41,59.425,35600000.0
2009-01-28 09:55:00,59.42,59.45,59.42,59.45,46600000.0
2009-01-28 09:56:00,59.445,59.475,59.445,59.475,30000000.0
2009-01-28 09:57:00,59.475,59.515,59.475,59.505,25000000.0
2009-01-28 09:58:00,59.5,59.515,59.485,59.505,55400000.0
2009-01-28 09:59:00,59.51,59.55,59.51,59.53,131200000.0
2009-01-28 10:00:00,59.525,59.575,59.52,59.57,76600000.0
2009-01-28 10:01:00,59.57,59.655,59.545,59.65,83600000.0
2009-01-28 10:02:00,59.645,59.7,59.645,59.685,120000000.0
2009-01-28 10:03:00,59.685,59.7,59.635,59.68,360600000.0
2009-01-28 10:04:00,59.68,59.69,59.625,59.625,98200000.0
2009-01-28 10:05:00,59.63,59.63,59.55,59.605,172200000.0
2009-01-28 10:06:00,59.6,59.645,59.6,59.615,233000000.0
2009-01-28 10:07:00,59.61,59.625,59.59,59.625,75600000.0
2009-01-28 10:08:00,59.625,59.625,59.59,59.59,41500000.0
2009-01-28 10:09:00,59.59,59.63,59.57,59.57,118000000.0
2009-01-28 10:10:00,59.57,59.655,59.57,59.655,205400000.0
2009-01-28 10:11:00,59.655,59.66,59.57,59.595,121400000.0
2009-01-28 10:12:00,59.6,59.615,59.54,59.54,118000000.0
2009-01-28 10:13:00,59.53,59.555,59.5,59.545,112000000.0
2009-01-28 10:14:00,59.545,59.55,59.43,59.44,143800000.0
2009-01-28 10:15:00,59.44,59.505,59.44,59.485,118600000.0
2009-01-28 10:16:00,59.485,59.52,59.47,59.485,182500000.0
2009-01-28 10:17:00,59.485,59.495,59.445,59.45,84200000.0
2009-01-28 10:18:00,59.455,59.455,59.405,59.41,83000000.0
2009-01-28 10:19:00,59.41,59.415,59.325,59.355,210400000.0
2009-01-28 10:20:00,59.355,59.42,59.35,59.355,273400000.0
2009-01-28 10:21:00,59.35,59.455,59.335,59.445,244200000.0
2009-01-28 10:22:00,59.43,59.49,59.395,59.49,82400000.0
2009-01-28 10:23:00,59.505,59.545,59.48,59.5,91900000.0
2009-01-28 10:24:00,59.5,59.51,59.5,59.505,24600000.0
2009-01-28 10:25:00,59.51,59.535,59.495,59.525,64200000.0
2009-01-28 10:26:00,59.525,59.57,59.495,59.55,86400000.0
2009-01-28 10:27:00,59.55,59.58,59.485,59.51,100400000.0
2009-01-28 10:28:00,59.505,59.535,59.485,59.51,67800000.0
2009-01-28 10:29:00,59.505,59.555,59.475,59.5,117600000.0
2009-01-28 10:30:00,59.495,59.575,59.485,59.57,103200000.0
2009-01-28 10:31:00,59.57,59.575,59.475,59.5,81800000.0
2009-01-28 10:32:00,59.5,59.575,59.5,59.54,54400000.0
2009-01-28 10:33:00,59.545,59.55,59.515,59.54,57400000.0
2009-01-28 10:34:00,59.545,59.55,59.525,59.53,27800000.0
2009-01-28 10:35:00,59.535,59.56,59.53,59.55,32000000.0
2009-01-28 10:36:00,59.54,59.6,59.54,59.58,48400000.0
2009-01-28 10:37:00,59.575,59.61,59.575,59.61,55800000.0
2009-01-28 10:38:00,59.605,59.635,59.595,59.595,82600000.0
2009-01-28 10:39:00,59.595,59.655,59.565,59.655,101200000.0
2009-01-28 10:40:00,59.66,59.665,59.6,59.6,91600000.0
2009-01-28 10:41:00,59.61,59.61,59.46,59.52,148500000.0
2009-01-28 10:42:00,59.525,59.545,59.495,59.52,144800000.0
2009-01-28 10:43:00,59.525,59.58,59.52,59.56,86400000.0
2009-01-28 10:44:00,59.565,59.59,59.54,59.56,70400000.0
2009-01-28 10:45:00,59.55,59.595,59.55,59.595,28800000.0
2009-01-28 10:46:00,59.595,59.625,59.595,59.615,91200000.0
2009-01-28 10:47:00,59.605,59.67,59.6,59.65,83000000.0
2009-01-28 10:48:00,59.645,59.655,59.63,59.655,43200000.0
2009-01-28 10:49:00,59.65,59.67,59.625,59.655,110200000.0
2009-01-28 10:50:00,59.65,59.67,59.635,59.645,54800000.0
2009-01-28 10:51:00,59.645,59.665,59.62,59.63,65600000.0
2009-01-28 10:52:00,59.63,59.66,59.605,59.61,82200000.0
2009-01-28 10:53:00,59.615,59.655,59.615,59.64,45600000.0
2009-01-28 10:54:00,59.635,59.65,59.6,59.6,73200000.0
2009-01-28 10:55:00,59.6,59.62,59.595,59.6,76000000.0
2009-01-28 10:56:00,59.605,59.615,59.58,59.595,52800000.0
2009-01-28 10:57:00,59.59,59.605,59.565,59.58,50600000.0
2009-01-28 10:58:00,59.58,59.615,59.53,59.61,179599999.0
2009-01-28 10:59:00,59.615,59.615,59.595,59.595,46800000.0
2009-01-28 11:00:00,59.6,59.655,59.595,59.655,22800000.0
2009-01-28 11:01:00,59.65,59.69,59.65,59.675,45400000.0
2009-01-28 11:02:00,59.67,59.705,59.67,59.7,88200000.0
2009-01-28 11:03:00,59.695,59.695,59.66,59.685,65200000.0
2009-01-28 11:04:00,59.685,59.685,59.65,59.66,78600000.0
2009-01-28 11:05:00,59.655,59.67,59.645,59.66,45200000.0
2009-01-28 11:06:00,59.655,59.665,59.64,59.65,85800000.0
2009-01-28 11:07:00,59.65,59.695,59.64,59.67,184800000.0
2009-01-28 11:08:00,59.665,59.685,59.66,59.675,55000000.0
2009-01-28 11:09:00,59.675,59.675,59.58,59.595,312000001.0
2009-01-28 11:10:00,59.605,59.605,59.51,59.53,154800000.0
2009-01-28 11:11:00,59.53,59.57,59.525,59.55,60000000.0
2009-01-28 11:12:00,59.54,59.57,59.54,59.56,31200000.0
2009-01-28 11:13:00,59.555,59.57,59.535,59.555,83200000.0
2009-01-28 11:14:00,59.555,59.575,59.54,59.55,35200000.0
2009-01-28 11:15:00,59.545,59.545,59.52,59.54,123400000.0
2009-01-28 11:16:00,59.53,59.58,59.53,59.535,136400000.0
2009-01-28 11:17:00,59.53,59.54,59.47,59.48,285600000.0
2009-01-28 11:18:00,59.485,59.495,59.455,59.48,383400000.0
2009-01-28 11:19:00,59.485,59.55,59.475,59.54,408000000.0
2009-01-28 11:20:00,59.535,59.535,59.43,59.47,258400000.0
2009-01-28 11:21:00,59.475,59.485,59.415,59.425,222800000.0
2009-01-28 11:22:00,59.42,59.46,59.405,59.405,131800000.0
2009-01-28 11:23:00,59.4,59.42,59.36,59.41,240400000.0
2009-01-28 11:24:00,59.405,59.415,59.365,59.415,143000000.0
2009-01-28 11:25:00,59.415,59.415,59.4,59.405,17400000.0
2009-01-28 11:26:00,59.41,59.43,59.395,59.43,59800000.0
2009-01-28 11:27:00,59.435,59.435,59.43,59.43,12000000.0
2009-01-28 11:28:00,59.44,59.45,59.43,59.43,54800000.0
2009-01-28 11:29:00,59.435,59.445,59.395,59.43,76800000.0
2009-01-28 11:30:00,59.435,59.435,59.39,59.39,24000000.0
2009-01-28 11:31:00,59.395,59.435,59.395,59.405,30000000.0
2009-01-28 11:32:00,59.41,59.45,59.41,59.44,22800000.0
2009-01-28 11:33:00,59.44,59.51,59.44,59.51,26400000.0
2009-01-28 11:34:00,59.505,59.51,59.475,59.48,61200000.0
2009-01-28 11:35:00,59.48,59.48,59.43,59.46,95600000.0
2009-01-28 11:36:00,59.455,59.495,59.455,59.495,14400000.0
2009-01-28 11:37:00,59.49,59.55,59.49,59.535,94000000.0
2009-01-28 11:38:00,59.53,59.55,59.495,59.54,161200000.0
2009-01-28 11:39:00,59.535,59.575,59.52,59.555,131400000.0
2009-01-28 11:40:00,59.555,59.555,59.51,59.52,99400000.0
2009-01-28 11:41:00,59.525,59.545,59.525,59.54,60800000.0
2009-01-28 11:42:00,59.54,59.55,59.53,59.545,19200000.0
2009-01-28 11:43:00,59.55,59.57,59.47,59.47,81800000.0
2009-01-28 11:44:00,59.475,59.51,59.475,59.49,56200000.0
2009-01-28 11:45:00,59.485,59.5,59.47,59.47,108400000.0
2009-01-28 11:46:00,59.47,59.53,59.47,59.53,95200000.0
2009-01-28 11:47:00,59.53,59.55,59.5,59.505,148800000.0
2009-01-28 11:48:00,59.505,59.52,59.5,59.51,88600000.0
2009-01-28 11:49:00,59.51,59.545,59.51,59.535,51600000.0
2009-01-28 11:50:00,59.54,59.58,59.535,59.58,88000000.0
2009-01-28 11:51:00,59.575,59.605,59.565,59.58,97600000.0
2009-01-28 11:52:00,59.58,59.58,59.535,59.54,81000000.0
2009-01-28 11:53:00,59.54,59.565,59.53,59.535,125400000.0
2009-01-28 11:54:00,59.54,59.545,59.525,59.535,16800000.0
2009-01-28 11:55:00,59.535,59.55,59.505,59.545,97800000.0
2009-01-28 11:56:00,59.545,59.555,59.53,59.545,69200000.0
2009-01-28 11:57:00,59.535,59.58,59.535,59.58,34200000.0
2009-01-28 11:58:00,59.575,59.58,59.535,59.56,116200000.0
2009-01-28 11:59:00,59.565,59.6,59.55,59.575,109400000.0
2009-01-28 12:00:00,59.575,59.59,59.565,59.59,44600000.0
2009-01-28 12:01:00,59.585,59.59,59.535,59.535,56600000.0
2009-01-28 12:02:00,59.53,59.58,59.53,59.575,94600000.0
2009-01-28 12:03:00,59.575,59.585,59.55,59.55,83200000.0
2009-01-28 12:04:00,59.555,59.56,59.535,59.535,95800000.0
2009-01-28 12:05:00,59.535,59.605,59.53,59.595,80200000.0
2009-01-28 12:06:00,59.59,59.635,59.565,59.635,64000000.0
2009-01-28 12:07:00,59.635,59.645,59.63,59.645,24000000.0
2009-01-28 12:08:00,59.67,59.71,59.64,59.655,122200000.0
2009-01-28 12:09:00,59.66,59.69,59.655,59.67,95600000.0
2009-01-28 12:10:00,59.67,59.67,59.635,59.635,92400000.0
2009-01-28 12:11:00,59.635,59.65,59.615,59.63,190200000.0
2009-01-28 12:12:00,59.63,59.63,59.605,59.61,133800000.0
2009-01-28 12:13:00,59.605,59.61,59.58,59.59,321200000.0
2009-01-28 12:14:00,59.59,59.605,59.565,59.595,232000000.0
2009-01-28 12:15:00,59.595,59.635,59.565,59.57,291400000.0
2009-01-28 12:16:00,59.575,59.59,59.565,59.57,172400000.0
2009-01-28 12:17:00,59.565,59.57,59.525,59.54,98600000.0
2009-01-28 12:18:00,59.535,59.535,59.495,59.495,144600000.0
2009-01-28 12:19:00,59.495,59.58,59.49,59.535,255600000.0
2009-01-28 12:20:00,59.535,59.54,59.52,59.54,52200000.0
2009-01-28 12:21:00,59.535,59.535,59.51,59.51,6200000.0
2009-01-28 12:22:00,59.505,59.525,59.505,59.505,46800000.0
2009-01-28 12:23:00,59.5,59.5,59.47,59.475,16800000.0
2009-01-28 12:24:00,59.465,59.465,59.38,59.42,71600000.0
2009-01-28 12:25:00,59.42,59.425,59.385,59.405,95800000.0
2009-01-28 12:26:00,59.42,59.46,59.42,59.45,27600000.0
2009-01-28 12:27:00,59.455,59.455,59.425,59.435,34000000.0
2009-01-28 12:28:00,59.425,59.435,59.41,59.43,49400000.0
2009-01-28 12:29:00,59.425,59.45,59.415,59.44,21600000.0
2009-01-28 12:30:00,59.445,59.46,59.44,59.455,22800000.0
2009-01-28 12:31:00,59.46,59.49,59.45,59.47,33600000.0
2009-01-28 12:32:00,59.475,59.485,59.45,59.465,64000000.0
2009-01-28 12:33:00,59.46,59.465,59.405,59.405,113600000.0
2009-01-28 12:34:00,59.405,59.435,59.4,59.42,149900000.0
2009-01-28 12:35:00,59.42,59.43,59.4,59.4,27400000.0
2009-01-28 12:36:00,59.405,59.41,59.39,59.405,60000000.0
2009-01-28 12:37:00,59.405,59.43,59.34,59.365,131000000.0
2009-01-28 12:38:00,59.36,59.435,59.35,59.435,95800000.0
2009-01-28 12:39:00,59.43,59.45,59.4,59.41,50000000.0
2009-01-28 12:40:00,59.41,59.44,59.39,59.41,123600000.0
2009-01-28 12:41:00,59.42,59.44,59.405,59.435,30000000.0
2009-01-28 12:42:00,59.44,59.46,59.44,59.44,28800000.0
2009-01-28 12:43:00,59.44,59.46,59.44,59.46,14600000.0
2009-01-28 12:44:00,59.46,59.485,59.455,59.475,21600000.0
2009-01-28 12:45:00,59.475,59.48,59.47,59.475,36000000.0
2009-01-28 12:46:00,59.475,59.475,59.47,59.47,15600000.0
2009-01-28 12:47:00,59.465,59.465,59.445,59.445,14800000.0
2009-01-28 12:48:00,59.45,59.45,59.405,59.425,31600000.0
2009-01-28 12:49:00,59.43,59.43,59.41,59.42,13200000.0
2009-01-28 12:50:00,59.415,59.43,59.39,59.395,60700000.0
2009-01-28 12:51:00,59.395,59.425,59.395,59.42,83600000.0
2009-01-28 12:52:00,59.41,59.415,59.395,59.41,33000000.0
2009-01-28 12:53:00,59.405,59.435,59.405,59.415,54000000.0
2009-01-28 12:54:00,59.415,59.45,59.415,59.42,45200000.0
2009-01-28 12:55:00,59.42,59.455,59.415,59.445,51600000.0
2009-01-28 12:56:00,59.445,59.445,59.435,59.435,13200000.0
2009-01-28 12:57:00,59.44,59.44,59.37,59.395,47200000.0
2009-01-28 12:58:00,59.405,59.44,59.37,59.44,74400000.0
2009-01-28 12:59:00,59.44,59.485,59.435,59.45,96400000.0
2009-01-28 13:00:00,59.455,59.465,59.445,59.455,24000000.0
2009-01-28 13:01:00,59.455,59.5,59.45,59.5,52000000.0
2009-01-28 13:02:00,59.51,59.51,59.5,59.505,15600000.0
2009-01-28 13:03:00,59.51,59.51,59.505,59.51,12000000.0
2009-01-28 13:04:00,59.505,59.515,59.495,59.5,50400000.0
2009-01-28 13:05:00,59.495,59.515,59.495,59.495,36000000.0
2009-01-28 13:06:00,59.495,59.525,59.495,59.505,23000000.0
2009-01-28 13:07:00,59.505,59.6,59.505,59.59,218200000.0
2009-01-28 13:08:00,59.585,59.585,59.525,59.565,269600000.0
2009-01-28 13:09:00,59.565,59.615,59.56,59.6,176400000.0
2009-01-28 13:10:00,59.6,59.64,59.6,59.625,266200000.0
2009-01-28 13:11:00,59.63,59.63,59.59,59.59,266600001.0
2009-01-28 13:12:00,59.6,59.62,59.585,59.6,270800000.0
2009-01-28 13:13:00,59.59,59.645,59.59,59.595,202600000.0
2009-01-28 13:14:00,59.59,59.605,59.59,59.6,114200000.0
2009-01-28 13:15:00,59.6,59.615,59.575,59.58,95200000.0
2009-01-28 13:16:00,59.58,59.64,59.58,59.62,166399999.0
2009-01-28 13:17:00,59.62,59.65,59.62,59.62,96800000.0
2009-01-28 13:18:00,59.625,59.64,59.6,59.6,22400000.0
2009-01-28 13:19:00,59.595,59.595,59.58,59.59,37400000.0
2009-01-28 13:20:00,59.59,59.59,59.555,59.555,306800000.0
2009-01-28 13:21:00,59.555,59.56,59.55,59.555,138800000.0
2009-01-28 13:22:00,59.555,59.585,59.55,59.585,273800002.0
2009-01-28 13:23:00,59.595,59.615,59.59,59.605,243400000.0
2009-01-28 13:24:00,59.6,59.625,59.59,59.59,81000000.0
2009-01-28 13:25:00,59.585,59.635,59.575,59.635,110200000.0
2009-01-28 13:26:00,59.62,59.64,59.615,59.635,43000000.0
2009-01-28 13:27:00,59.63,59.65,59.63,59.635,17000000.0
2009-01-28 13:28:00,59.635,59.635,59.605,59.605,29600000.0
2009-01-28 13:29:00,59.61,59.625,59.605,59.615,52600000.0
2009-01-28 13:30:00,59.625,59.625,59.605,59.625,27800000.0
2009-01-28 13:31:00,59.635,59.645,59.635,59.64,6000000.0
2009-01-28 13:32:00,59.655,59.675,59.64,59.645,69400000.0
2009-01-28 13:33:00,59.665,59.695,59.645,59.695,134400001.0
2009-01-28 13:34:00,59.69,59.7,59.675,59.68,33000000.0
2009-01-28 13:35:00,59.675,59.72,59.675,59.705,63600000.0
2009-01-28 13:36:00,59.715,59.73,59.7,59.7,25600000.0
2009-01-28 13:37:00,59.695,59.74,59.69,59.725,36800000.0
2009-01-28 13:38:00,59.725,59.73,59.72,59.72,15600000.0
2009-01-28 13:39:00,59.715,59.725,59.715,59.725,28200001.0
2009-01-28 13:40:00,59.725,59.735,59.715,59.72,25200000.0
2009-01-28 13:41:00,59.71,59.71,59.705,59.705,8800000.0
2009-01-28 13:42:00,59.705,59.735,59.685,59.73,147400000.0
2009-01-28 13:43:00,59.73,59.78,59.73,59.775,121200000.0
2009-01-28 13:44:00,59.775,59.81,59.77,59.775,128000000.0
2009-01-28 13:45:00,59.77,59.77,59.745,59.77,24200000.0
2009-01-28 13:46:00,59.77,59.77,59.715,59.72,38900000.0
2009-01-28 13:47:00,59.725,59.77,59.725,59.77,31600000.0
2009-01-28 13:48:00,59.765,59.8,59.76,59.8,101400000.0
2009-01-28 13:49:00,59.805,59.825,59.805,59.81,62200000.0
2009-01-28 13:50:00,59.805,59.825,59.795,59.795,81400000.0
2009-01-28 13:51:00,59.8,59.8,59.785,59.79,64400000.0
2009-01-28 13:52:00,59.79,59.845,59.78,59.845,73400000.0
2009-01-28 13:53:00,59.85,59.865,59.83,59.845,69600000.0
2009-01-28 13:54:00,59.845,59.86,59.805,59.81,119200000.0
2009-01-28 13:55:00,59.81,59.835,59.81,59.83,29000000.0
2009-01-28 13:56:00,59.835,59.87,59.83,59.87,29400000.0
2009-01-28 13:57:00,59.87,59.875,59.845,59.855,41800000.0
2009-01-28 13:58:00,59.86,59.875,59.83,59.855,75400000.0
2009-01-28 13:59:00,59.84,59.845,59.825,59.83,106600000.0
2009-01-28 14:00:00,59.835,59.875,59.82,59.845,130000000.0
2009-01-28 14:01:00,59.845,59.9,59.845,59.89,117600000.0
2009-01-28 14:02:00,59.9,59.9,59.87,59.885,82000000.0
2009-01-28 14:03:00,59.875,59.89,59.86,59.88,70200000.0
2009-01-28 14:04:00,59.885,59.89,59.82,59.82,98400000.0
2009-01-28 14:05:00,59.82,59.845,59.81,59.825,217200000.0
2009-01-28 14:06:00,59.83,59.83,59.815,59.825,39000000.0
2009-01-28 14:07:00,59.825,59.84,59.825,59.825,124800001.0
2009-01-28 14:08:00,59.825,59.84,59.805,59.81,141600000.0
2009-01-28 14:09:00,59.8,59.8,59.79,59.795,45600000.0
2009-01-28 14:10:00,59.795,59.805,59.795,59.795,116800000.0
2009-01-28 14:11:00,59.795,59.805,59.79,59.79,119400000.0
2009-01-28 14:12:00,59.795,59.795,59.77,59.77,30800000.0
2009-01-28 14:13:00,59.77,59.78,59.745,59.75,165800000.0
2009-01-28 14:14:00,59.755,59.785,59.75,59.765,285400000.0
2009-01-28 14:15:00,59.765,59.765,59.72,59.72,192800000.0
2009-01-28 14:16:00,59.72,59.755,59.71,59.715,158800000.0
2009-01-28 14:17:00,59.725,59.73,59.705,59.705,137000000.0
2009-01-28 14:18:00,59.71,59.715,59.68,59.705,304000000.0
2009-01-28 14:19:00,59.71,59.72,59.695,59.715,149600000.0
2009-01-28 14:20:00,59.71,59.715,59.675,59.685,30600000.0
2009-01-28 14:21:00,59.69,59.74,59.685,59.73,69600000.0
2009-01-28 14:22:00,59.72,59.73,59.72,59.73,3600000.0
2009-01-28 14:23:00,59.74,59.775,59.73,59.775,33600000.0
2009-01-28 14:24:00,59.765,59.765,59.745,59.745,12200000.0
2009-01-28 14:25:00,59.75,59.76,59.74,59.74,51400000.0
2009-01-28 14:26:00,59.74,59.74,59.705,59.71,123400000.0
2009-01-28 14:27:00,59.715,59.72,59.71,59.72,13200000.0
2009-01-28 14:28:00,59.725,59.745,59.72,59.74,54400000.0
2009-01-28 14:29:00,59.745,59.745,59.69,59.69,53600000.0
2009-01-28 14:30:00,59.675,59.75,59.675,59.74,120200000.0
2009-01-28 14:31:00,59.735,59.76,59.72,59.745,61400000.0
2009-01-28 14:32:00,59.745,59.76,59.745,59.755,70200000.0
2009-01-28 14:33:00,59.755,59.76,59.735,59.76,53200000.0
2009-01-28 14:34:00,59.75,59.78,59.735,59.765,101400000.0
2009-01-28 14:35:00,59.77,59.785,59.755,59.785,68200000.0
2009-01-28 14:36:00,59.79,59.815,59.78,59.81,71000000.0
2009-01-28 14:37:00,59.81,59.85,59.78,59.78,150800000.0
2009-01-28 14:38:00,59.775,59.775,59.765,59.775,36200000.0
2009-01-28 14:39:00,59.77,59.81,59.765,59.785,16800000.0
2009-01-28 14:40:00,59.785,59.8,59.74,59.78,75800000.0
2009-01-28 14:41:00,59.785,59.815,59.765,59.77,154200000.0
2009-01-28 14:42:00,59.77,59.785,59.75,59.755,56200000.0
2009-01-28 14:43:00,59.755,59.77,59.705,59.715,61800000.0
2009-01-28 14:44:00,59.72,59.755,59.72,59.75,56400000.0
2009-01-28 14:45:00,59.75,59.855,59.75,59.855,110300000.0
2009-01-28 14:46:00,59.855,59.925,59.855,59.925,104000000.0
2009-01-28 14:47:00,59.925,59.975,59.92,59.97,135200000.0
2009-01-28 14:48:00,59.985,59.985,59.94,59.94,120000000.0
2009-01-28 14:49:00,59.93,59.95,59.885,59.905,118400000.0
2009-01-28 14:50:00,59.905,59.915,59.88,59.91,61400000.0
2009-01-28 14:51:00,59.905,59.91,59.89,59.89,39000000.0
2009-01-28 14:52:00,59.89,59.91,59.88,59.88,64000000.0
2009-01-28 14:53:00,59.87,59.9,59.87,59.89,118200000.0
2009-01-28 14:54:00,59.895,59.945,59.895,59.92,77800000.0
2009-01-28 14:55:00,59.92,59.995,59.92,59.96,151800000.0
2009-01-28 14:56:00,59.965,60.005,59.9,59.9,155800000.0
2009-01-28 14:57:00,59.9,59.9,59.835,59.855,141400000.0
2009-01-28 14:58:00,59.86,59.87,59.83,59.85,58800000.0
2009-01-28 14:59:00,59.85,59.86,59.81,59.855,131400000.0
2009-01-28 15:00:00,59.855,59.87,59.8,59.83,240400000.0
2009-01-28 15:01:00,59.83,59.87,59.78,59.83,202200001.0
2009-01-28 15:02:00,59.825,59.91,59.825,59.865,189800000.0
2009-01-28 15:03:00,59.865,59.875,59.82,59.84,160000000.0
2009-01-28 15:04:00,59.85,59.895,59.815,59.835,240300000.0
2009-01-28 15:05:00,59.83,59.88,59.8,59.88,76000000.0
2009-01-28 15:06:00,59.885,59.9,59.85,59.855,228900000.0
2009-01-28 15:07:00,59.865,59.875,59.855,59.87,28000000.0
2009-01-28 15:08:00,59.87,59.87,59.86,59.865,9000000.0
2009-01-28 15:09:00,59.86,59.865,59.825,59.83,51800000.0
2009-01-28 15:10:00,59.835,59.85,59.82,59.845,48000000.0
2009-01-28 15:11:00,59.84,59.84,59.815,59.84,78800000.0
2009-01-28 15:12:00,59.83,59.84,59.81,59.825,151600000.0
2009-01-28 15:13:00,59.815,59.845,59.815,59.825,148000000.0
2009-01-28 15:14:00,59.825,59.835,59.82,59.825,52600000.0
2009-01-28 15:15:00,59.83,59.86,59.805,59.81,235000000.0
2009-01-28 15:16:00,59.805,59.815,59.795,59.81,206600000.0
2009-01-28 15:17:00,59.805,59.815,59.785,59.785,149800000.0
2009-01-28 15:18:00,59.785,59.8,59.785,59.79,37000000.0
2009-01-28 15:19:00,59.795,59.815,59.78,59.78,119000000.0
2009-01-28 15:20:00,59.78,59.92,59.77,59.92,115600000.0
2009-01-28 15:21:00,59.91,59.945,59.91,59.945,97000000.0
2009-01-28 15:22:00,59.945,59.96,59.94,59.945,80800000.0
2009-01-28 15:23:00,59.945,59.965,59.94,59.96,159800000.0
2009-01-28 15:24:00,59.98,59.995,59.965,59.975,74400000.0
2009-01-28 15:25:00,59.98,59.985,59.925,59.985,203400000.0
2009-01-28 15:26:00,59.99,60.005,59.935,59.97,251600000.0
2009-01-28 15:27:00,59.97,60.005,59.96,59.99,123000000.0
2009-01-28 15:28:00,59.99,60.005,59.92,59.99,247800000.0
2009-01-28 15:29:00,59.99,60.005,59.975,59.975,109600000.0
2009-01-28 15:30:00,59.975,59.99,59.97,59.975,118200000.0
2009-01-28 15:31:00,59.97,60.0,59.965,59.975,117200000.0
2009-01-28 15:32:00,59.975,59.975,59.94,59.95,157800000.0
2009-01-28 15:33:00,59.955,59.99,59.95,59.98,261200000.0
2009-01-28 15:34:00,59.98,59.995,59.96,59.96,150800000.0
2009-01-28 15:35:00,59.965,60.005,59.955,59.975,80000000.0
2009-01-28 15:36:00,59.97,59.975,59.945,59.955,154400000.0
2009-01-28 15:37:00,59.96,59.96,59.925,59.94,93600000.0
2009-01-28 15:38:00,59.94,59.99,59.94,59.99,51000000.0
2009-01-28 15:39:00,59.975,59.98,59.965,59.975,22800000.0
2009-01-28 15:40:00,59.985,60.005,59.95,59.96,104200000.0
2009-01-28 15:41:00,59.96,59.98,59.955,59.955,50400000.0
2009-01-28 15:42:00,59.96,60.005,59.945,59.985,72400000.0
2009-01-28 15:43:00,59.99,60.005,59.97,59.985,93200000.0
2009-01-28 15:44:00,59.99,60.02,59.955,59.965,96400000.0
2009-01-28 15:45:00,59.96,59.98,59.96,59.965,24400000.0
2009-01-28 15:46:00,59.96,59.975,59.96,59.96,49200000.0
2009-01-28 15:47:00,59.96,59.96,59.9,59.91,257200000.0
2009-01-28 15:48:00,59.9,59.925,59.895,59.9,49600000.0
2009-01-28 15:49:00,59.9,59.945,59.9,59.91,196400000.0
2009-01-28 15:50:00,59.915,59.915,59.88,59.9,102800000.0
2009-01-28 15:51:00,59.9,59.925,59.895,59.905,90800000.0
2009-01-28 15:52:00,59.91,59.945,59.905,59.925,77000000.0
2009-01-28 15:53:00,59.93,59.93,59.88,59.88,211800000.0
2009-01-28 15:54:00,59.88,59.905,59.845,59.895,127900000.0
2009-01-28 15:55:00,59.895,59.915,59.89,59.91,103200000.0
2009-01-28 15:56:00,59.91,59.965,59.905,59.955,81000000.0
2009-01-28 15:57:00,59.955,60.015,59.955,59.995,179800000.0
2009-01-28 15:58:00,59.995,60.025,59.985,60.025,162000000.0
2009-01-28 15:59:00,60.02,60.04,59.99,59.99,206600000.0
2009-01-28 16:00:00,60.0,60.005,59.975,59.98,92400000.0
2009-01-28 16:01:00,59.975,59.995,59.965,59.995,99800000.0
2009-01-28 16:02:00,59.99,59.99,59.95,59.98,151000000.0
2009-01-28 16:03:00,59.985,59.995,59.975,59.995,85400000.0
2009-01-28 16:04:00,59.99,59.99,59.97,59.985,87800000.0
2009-01-28 16:05:00,59.975,59.975,59.925,59.935,99800000.0
2009-01-28 16:06:00,59.935,59.94,59.885,59.93,117600000.0
2009-01-28 16:07:00,59.925,59.93,59.885,59.92,182800000.0
2009-01-28 16:08:00,59.915,59.945,59.895,59.94,156600000.0
2009-01-28 16:09:00,59.95,59.965,59.935,59.96,74200000.0
2009-01-28 16:10:00,59.965,59.965,59.89,59.905,91200000.0
2009-01-28 16:11:00,59.91,59.93,59.855,59.89,323200000.0
2009-01-28 16:12:00,59.89,59.905,59.85,59.885,157800000.0
2009-01-28 16:13:00,59.885,59.905,59.86,59.865,157600000.0
2009-01-28 16:14:00,59.855,59.87,59.78,59.82,145000000.0
2009-01-28 16:15:00,59.825,59.83,59.805,59.81,40000000.0
2009-01-28 16:16:00,59.81,59.815,59.715,59.745,139000000.0
2009-01-28 16:17:00,59.745,59.75,59.69,59.75,175600000.0
2009-01-28 16:18:00,59.75,59.79,59.745,59.755,109000000.0
2009-01-28 16:19:00,59.76,59.765,59.73,59.74,68400000.0
2009-01-28 16:20:00,59.74,59.74,59.695,59.725,143200000.0
2009-01-28 16:21:00,59.73,59.805,59.73,59.775,135700000.0
2009-01-28 16:22:00,59.78,59.78,59.76,59.765,61000000.0
2009-01-28 16:23:00,59.77,59.775,59.74,59.77,107800000.0
2009-01-28 16:24:00,59.755,59.785,59.755,59.765,48200000.0
2009-01-28 16:25:00,59.76,59.76,59.675,59.69,135000000.0
2009-01-28 16:26:00,59.68,59.7,59.66,59.68,88000000.0
2009-01-28 16:27:00,59.67,59.69,59.66,59.685,60800000.0
2009-01-28 16:28:00,59.685,59.75,59.685,59.725,95200000.0
2009-01-28 16:29:00,59.725,59.745,59.72,59.725,96400000.0
2009-01-28 16:30:00,59.7,59.75,59.685,59.72,194800000.0
2009-01-28 16:31:00,59.72,59.76,59.705,59.75,382800000.0
2009-01-28 16:32:00,59.75,59.845,59.75,59.825,313900000.0
2009-01-28 16:33:00,59.825,59.845,59.77,59.78,174000000.0
2009-01-28 16:34:00,59.775,59.79,59.755,59.77,132600000.0
2009-01-28 16:35:00,59.78,59.8,59.77,59.79,84600000.0
2009-01-28 16:36:00,59.795,59.83,59.795,59.83,145400000.0
2009-01-28 16:37:00,59.84,59.895,59.825,59.835,134800000.0
2009-01-28 16:38:00,59.84,59.86,59.82,59.82,127400000.0
2009-01-28 16:39:00,59.815,59.815,59.735,59.745,178600000.0
2009-01-28 16:40:00,59.73,59.825,59.69,59.825,256200000.0
2009-01-28 16:41:00,59.825,59.85,59.745,59.78,223999999.0
2009-01-28 16:42:00,59.78,59.81,59.74,59.76,155800000.0
2009-01-28 16:43:00,59.77,59.78,59.64,59.64,332700000.0
2009-01-28 16:44:00,59.655,59.66,59.625,59.635,199400000.0
2009-01-28 16:45:00,59.635,59.695,59.635,59.645,238400000.0
2009-01-28 16:46:00,59.645,59.705,59.64,59.67,190400000.0
2009-01-28 16:47:00,59.655,59.695,59.655,59.655,166000000.0
2009-01-28 16:48:00,59.655,59.685,59.655,59.685,48000000.0
2009-01-28 16:49:00,59.68,59.69,59.64,59.66,135600000.0
2009-01-28 16:50:00,59.66,59.715,59.66,59.715,139000000.0
2009-01-28 16:51:00,59.71,59.74,59.71,59.72,108000000.0
2009-01-28 16:52:00,59.715,59.735,59.7,59.725,180000000.0
2009-01-28 16:53:00,59.715,59.74,59.695,59.71,201000000.0
2009-01-28 16:54:00,59.705,59.71,59.63,59.635,297000000.0
2009-01-28 16:55:00,59.64,59.645,59.585,59.61,130000000.0
2009-01-28 16:56:00,59.605,59.67,59.58,59.61,218800000.0
2009-01-28 16:57:00,59.62,59.635,59.6,59.63,227000000.0
2009-01-28 16:58:00,59.615,59.66,59.585,59.66,208100000.0
2009-01-28 16:59:00,59.66,59.685,59.635,59.655,134600000.0
2009-01-28 17:00:00,59.665,59.685,59.63,59.635,296200000.0
2009-01-28 17:01:00,59.645,59.68,59.63,59.635,306000000.0
2009-01-28 17:02:00,59.635,59.655,59.635,59.645,83400000.0
2009-01-28 17:03:00,59.645,59.66,59.625,59.63,107800000.0
2009-01-28 17:04:00,59.635,59.65,59.57,59.575,170600000.0
2009-01-28 17:05:00,59.575,59.62,59.575,59.61,120800000.0
2009-01-28 17:06:00,59.605,59.635,59.595,59.635,80600000.0
2009-01-28 17:07:00,59.645,59.705,59.645,59.68,102000000.0
2009-01-28 17:08:00,59.675,59.715,59.655,59.695,175200000.0
2009-01-28 17:09:00,59.69,59.705,59.64,59.705,162400000.0
2009-01-28 17:10:00,59.71,59.73,59.69,59.73,122600000.0
2009-01-28 17:11:00,59.73,59.765,59.72,59.745,123600000.0
2009-01-28 17:12:00,59.745,59.765,59.725,59.755,121700000.0
2009-01-28 17:13:00,59.745,59.77,59.725,59.74,104400000.0
2009-01-28 17:14:00,59.745,59.75,59.715,59.745,143200000.0
2009-01-28 17:15:00,59.74,59.74,59.695,59.705,207400000.0
2009-01-28 17:16:00,59.695,59.735,59.695,59.71,186800000.0
2009-01-28 17:17:00,59.705,59.73,59.675,59.695,191600000.0
2009-01-28 17:18:00,59.69,59.72,59.68,59.7,109400000.0
2009-01-28 17:19:00,59.705,59.745,59.67,59.745,137200000.0
2009-01-28 17:20:00,59.75,59.795,59.69,59.735,234600000.0
2009-01-28 17:21:00,59.755,59.775,59.73,59.75,123200000.0
2009-01-28 17:22:00,59.745,59.805,59.74,59.76,170800000.0
2009-01-28 17:23:00,59.76,59.78,59.735,59.735,124000000.0
2009-01-28 17:24:00,59.745,59.785,59.745,59.785,102600000.0
2009-01-28 17:25:00,59.79,59.805,59.765,59.78,146600000.0
2009-01-28 17:26:00,59.785,59.835,59.765,59.835,75600000.0
2009-01-28 17:27:00,59.835,59.86,59.82,59.84,148600000.0
2009-01-28 17:28:00,59.84,59.875,59.835,59.855,73400000.0
2009-01-28 17:29:00,59.855,59.925,59.855,59.92,140200000.0
2009-01-28 17:30:00,59.93,59.965,59.885,59.9,253700000.0
2009-01-28 17:31:00,59.895,59.975,59.895,59.97,280000000.0
2009-01-28 17:32:00,59.97,59.995,59.9,59.915,317799998.0
2009-01-28 17:33:00,59.92,59.92,59.875,59.9,118800000.0
2009-01-28 17:34:00,59.9,59.93,59.865,59.925,186800000.0
2009-01-28 17:35:00,59.925,60.035,59.925,60.035,137200000.0
2009-01-28 17:36:00,60.04,60.05,59.945,59.945,353200000.0
2009-01-28 17:37:00,59.965,59.975,59.935,59.94,181800000.0
2009-01-28 17:38:00,59.94,59.965,59.93,59.95,89200000.0
2009-01-28 17:39:00,59.955,59.995,59.94,59.97,174000000.0
2009-01-28 17:40:00,59.95,60.06,59.95,60.04,153200000.0
2009-01-28 17:41:00,60.05,60.195,60.05,60.17,250800001.0
2009-01-28 17:42:00,60.165,60.17,60.145,60.16,124000000.0
2009-01-28 17:43:00,60.155,60.195,60.155,60.17,233800000.0
2009-01-28 17:44:00,60.165,60.175,60.11,60.165,260200000.0
2009-01-28 17:45:00,60.17,60.17,60.15,60.16,216200000.0
2009-01-28 17:46:00,60.185,60.2,60.165,60.18,327599999.0
2009-01-28 17:47:00,60.18,60.22,60.165,60.21,259200000.0
2009-01-28 17:48:00,60.21,60.23,60.165,60.175,389800000.0
2009-01-28 17:49:00,60.175,60.19,60.12,60.12,169600000.0
2009-01-28 17:50:00,60.115,60.12,60.055,60.07,103600000.0
2009-01-28 17:51:00,60.065,60.085,60.0,60.01,155200000.0
2009-01-28 17:52:00,60.01,60.01,59.96,59.98,167000000.0
2009-01-28 17:53:00,59.975,59.99,59.93,59.94,110600000.0
2009-01-28 17:54:00,59.945,59.955,59.91,59.95,104000000.0
2009-01-28 17:55:00,59.955,60.005,59.945,59.98,185000000.0
2009-01-28 17:56:00,59.975,59.975,59.94,59.94,96000000.0
2009-01-28 17:57:00,59.94,59.97,59.91,59.915,176400000.0
2009-01-28 17:58:00,59.91,59.915,59.875,59.915,163000000.0
2009-01-28 17:59:00,59.925,59.98,59.83,59.865,338000000.0
2009-01-28 18:00:00,59.865,59.955,59.865,59.935,186600000.0
2009-01-28 18:01:00,59.94,59.945,59.85,59.915,289200000.0
2009-01-28 18:02:00,59.91,59.955,59.855,59.935,223300000.0
2009-01-28 18:03:00,59.95,59.965,59.89,59.925,320200000.0
2009-01-28 18:04:00,59.93,59.995,59.925,59.995,183400000.0
2009-01-28 18:05:00,59.99,60.04,59.96,60.02,170200000.0
2009-01-28 18:06:00,60.025,60.04,60.0,60.02,129600000.0
2009-01-28 18:07:00,60.02,60.03,59.975,60.0,141700000.0
2009-01-28 18:08:00,60.005,60.065,59.975,60.055,220000000.0
2009-01-28 18:09:00,60.055,60.07,59.99,60.04,280600000.0
2009-01-28 18:10:00,60.05,60.09,60.005,60.06,170800000.0
2009-01-28 18:11:00,60.055,60.1,60.035,60.045,360000000.0
2009-01-28 18:12:00,60.045,60.06,59.915,59.915,501200000.0
2009-01-28 18:13:00,59.91,59.98,59.91,59.945,551400000.0
2009-01-28 18:14:00,59.945,60.02,59.945,59.995,320999999.0
2009-01-28 18:15:00,59.995,60.02,59.96,59.975,488000000.0
2009-01-28 18:16:00,59.97,59.985,59.925,59.96,219199999.0
2009-01-28 18:17:00,59.955,59.99,59.94,59.955,306400000.0
2009-01-28 18:18:00,59.95,59.995,59.95,59.975,308400000.0
2009-01-28 18:19:00,59.975,60.01,59.95,59.98,242400000.0
2009-01-28 18:20:00,59.99,60.02,59.965,59.985,245800000.0
2009-01-28 18:21:00,59.985,60.025,59.975,60.02,216000000.0
2009-01-28 18:22:00,60.015,60.02,60.0,60.01,171800000.0
2009-01-28 18:23:00,60.01,60.05,60.005,60.01,175800000.0
2009-01-28 18:24:00,60.015,60.08,60.01,60.03,241600000.0
2009-01-28 18:25:00,60.05,60.125,60.025,60.12,267600000.0
2009-01-28 18:26:00,60.135,60.14,60.105,60.13,50800000.0
2009-01-28 18:27:00,60.14,60.17,60.115,60.135,115400000.0
2009-01-28 18:28:00,60.13,60.13,60.08,60.08,83400000.0
2009-01-28 18:29:00,60.075,60.115,60.075,60.08,190000000.0
2009-01-28 18:30:00,60.085,60.11,60.065,60.075,223000000.0
2009-01-28 18:31:00,60.075,60.085,59.955,59.955,267200000.0
2009-01-28 18:32:00,59.955,59.99,59.955,59.97,194600000.0
2009-01-28 18:33:00,59.97,60.08,59.97,60.075,285200000.0
2009-01-28 18:34:00,60.08,60.08,60.015,60.015,228600000.0
2009-01-28 18:35:00,60.015,60.015,59.92,59.95,300200000.0
2009-01-28 18:36:00,59.96,59.985,59.94,59.965,191000000.0
2009-01-28 18:37:00,59.975,60.045,59.965,60.025,215400000.0
2009-01-28 18:38:00,60.025,60.045,60.01,60.02,151200000.0
2009-01-28 18:39:00,60.02,60.06,60.015,60.05,154000000.0
2009-01-28 18:40:00,60.045,60.065,60.0,60.035,224100000.0
2009-01-28 18:41:00,60.035,60.1,60.01,60.055,344200000.0
2009-01-28 18:42:00,60.055,60.1,60.045,60.095,540600000.0
2009-01-28 18:43:00,60.085,60.09,60.05,60.085,182400000.0
2009-01-28 18:44:00,60.09,60.11,60.03,60.08,374800000.0
2009-01-28 18:45:00,60.085,60.095,60.075,60.075,213400000.0
2009-01-28 18:46:00,60.08,60.1,60.055,60.08,159800000.0
2009-01-28 18:47:00,60.075,60.08,60.06,60.08,55000000.0
2009-01-28 18:48:00,60.085,60.115,60.075,60.085,141800000.0
2009-01-28 18:49:00,60.08,60.125,60.08,60.11,109800000.0
2009-01-28 18:50:00,60.115,60.19,60.115,60.145,173600000.0
2009-01-28 18:51:00,60.14,60.185,60.13,60.15,312000000.0
2009-01-28 18:52:00,60.15,60.18,60.135,60.16,278600000.0
2009-01-28 18:53:00,60.17,60.18,60.105,60.115,221799999.0
2009-01-28 18:54:00,60.115,60.13,60.085,60.12,334800001.0
2009-01-28 18:55:00,60.12,60.16,60.095,60.13,260800000.0
2009-01-28 18:56:00,60.13,60.15,60.12,60.12,168200000.0
2009-01-28 18:57:00,60.115,60.14,60.095,60.135,125400000.0
2009-01-28 18:58:00,60.135,60.165,60.135,60.155,275200000.0
2009-01-28 18:59:00,60.145,60.195,60.135,60.185,167400000.0
2009-01-28 19:00:00,60.175,60.265,60.175,60.235,190400000.0
2009-01-28 19:01:00,60.225,60.235,60.15,60.16,295000000.0
2009-01-28 19:02:00,60.165,60.185,60.155,60.18,179600000.0
2009-01-28 19:03:00,60.18,60.22,60.17,60.195,122400000.0
2009-01-28 19:04:00,60.195,60.215,60.195,60.21,282400000.0
2009-01-28 19:05:00,60.21,60.215,60.165,60.17,259000000.0
2009-01-28 19:06:00,60.175,60.2,60.16,60.16,165800000.0
2009-01-28 19:07:00,60.165,60.19,60.16,60.19,219400000.0
2009-01-28 19:08:00,60.195,60.195,60.125,60.14,223600000.0
2009-01-28 19:09:00,60.135,60.135,60.115,60.13,104800000.0
2009-01-28 19:10:00,60.125,60.135,60.1,60.11,109400000.0
2009-01-28 19:11:00,60.11,60.13,60.095,60.115,133600000.0
2009-01-28 19:12:00,60.12,60.165,60.115,60.165,141200000.0
2009-01-28 19:13:00,60.165,60.205,60.16,60.17,157800000.0
2009-01-28 19:14:00,60.175,60.175,60.14,60.155,125400000.0
2009-01-28 19:15:00,60.16,60.2,60.16,60.195,192000000.0
2009-01-28 19:16:00,60.2,60.21,60.18,60.195,178000000.0
2009-01-28 19:17:00,60.185,60.2,60.18,60.2,124800000.0
2009-01-28 19:18:00,60.2,60.225,60.195,60.225,182600000.0
2009-01-28 19:19:00,60.215,60.225,60.2,60.2,117200000.0
2009-01-28 19:20:00,60.2,60.205,60.18,60.195,138400000.0
2009-01-28 19:21:00,60.2,60.2,60.185,60.185,51400000.0
2009-01-28 19:22:00,60.185,60.19,60.15,60.15,85200000.0
2009-01-28 19:23:00,60.155,60.185,60.155,60.18,39000000.0
2009-01-28 19:24:00,60.175,60.185,60.175,60.18,22400000.0
2009-01-28 19:25:00,60.185,60.21,60.175,60.205,28800000.0
2009-01-28 19:26:00,60.2,60.21,60.19,60.19,61000000.0
2009-01-28 19:27:00,60.195,60.215,60.195,60.215,19800000.0
2009-01-28 19:28:00,60.22,60.245,60.21,60.24,125000000.0
2009-01-28 19:29:00,60.24,60.255,60.235,60.235,88800000.0
2009-01-28 19:30:00,60.235,60.235,60.23,60.235,17600000.0
2009-01-28 19:31:00,60.24,60.26,60.225,60.255,155200000.0
2009-01-28 19:32:00,60.255,60.29,60.255,60.275,80600000.0
2009-01-28 19:33:00,60.275,60.275,60.245,60.25,58400000.0
2009-01-28 19:34:00,60.25,60.265,60.245,60.265,41600000.0
2009-01-28 19:35:00,60.26,60.26,60.25,60.255,38200000.0
2009-01-28 19:36:00,60.26,60.28,60.245,60.245,44800000.0
2009-01-28 19:37:00,60.25,60.25,60.23,60.245,111400000.0
2009-01-28 19:38:00,60.24,60.255,60.235,60.245,68200000.0
2009-01-28 19:39:00,60.25,60.25,60.245,60.245,23200000.0
2009-01-28 19:40:00,60.26,60.26,60.24,60.24,61000000.0
2009-01-28 19:41:00,60.24,60.24,60.24,60.24,25200000.0
2009-01-28 19:42:00,60.24,60.255,60.225,60.235,21400000.0
2009-01-28 19:43:00,60.23,60.23,60.225,60.23,32400000.0
2009-01-28 19:44:00,60.23,60.23,60.205,60.21,136600000.0
2009-01-28 19:45:00,60.21,60.235,60.21,60.23,84400000.0
2009-01-28 19:46:00,60.225,60.225,60.205,60.215,110800000.0
2009-01-28 19:47:00,60.225,60.23,60.215,60.23,27000000.0
2009-01-28 19:48:00,60.23,60.235,60.215,60.215,21600000.0
2009-01-28 19:49:00,60.215,60.215,60.21,60.21,10800000.0
2009-01-28 19:50:00,60.21,60.215,60.21,60.21,12600000.0
2009-01-28 19:51:00,60.215,60.24,60.215,60.225,66600000.0
2009-01-28 19:52:00,60.225,60.24,60.205,60.205,151800000.0
2009-01-28 19:53:00,60.21,60.235,60.21,60.23,53600000.0
2009-01-28 19:54:00,60.235,60.26,60.235,60.255,23400000.0
2009-01-28 19:55:00,60.24,60.25,60.215,60.23,41200000.0
2009-01-28 19:56:00,60.22,60.235,60.22,60.22,22800000.0
2009-01-28 19:57:00,60.22,60.22,60.19,60.19,113400000.0
2009-01-28 19:58:00,60.18,60.205,60.18,60.195,83200000.0
2009-01-28 19:59:00,60.195,60.195,60.18,60.185,72200000.0
2009-01-28 20:00:00,60.175,60.175,60.14,60.145,57600000.0
2009-01-28 20:01:00,60.145,60.145,60.115,60.14,113800000.0
2009-01-28 20:02:00,60.145,60.145,60.12,60.125,84800000.0
2009-01-28 20:03:00,60.125,60.13,60.115,60.125,72800000.0
2009-01-28 20:04:00,60.125,60.13,60.115,60.115,84800000.0
2009-01-28 20:05:00,60.115,60.12,60.095,60.1,75200000.0
2009-01-28 20:06:00,60.095,60.1,60.08,60.1,74800000.0
2009-01-28 20:07:00,60.1,60.115,60.095,60.105,51400000.0
2009-01-28 20:08:00,60.11,60.15,60.1,60.15,227400000.0
2009-01-28 20:09:00,60.15,60.155,60.125,60.14,105000000.0
2009-01-28 20:10:00,60.145,60.15,60.11,60.13,157000000.0
2009-01-28 20:11:00,60.14,60.185,60.13,60.145,268700000.0
2009-01-28 20:12:00,60.14,60.14,60.125,60.135,96000000.0
2009-01-28 20:13:00,60.135,60.15,60.12,60.15,109200000.0
2009-01-28 20:14:00,60.15,60.175,60.14,60.155,183200000.0
2009-01-28 20:15:00,60.16,60.16,60.14,60.14,36800000.0
2009-01-28 20:16:00,60.135,60.145,60.13,60.13,84600000.0
2009-01-28 20:17:00,60.135,60.15,60.125,60.135,73000000.0
2009-01-28 20:18:00,60.135,60.135,60.1,60.11,67000000.0
2009-01-28 20:19:00,60.105,60.12,60.105,60.115,35400000.0
2009-01-28 20:20:00,60.115,60.14,60.115,60.12,120400000.0
2009-01-28 20:21:00,60.125,60.16,60.115,60.155,178800000.0
2009-01-28 20:22:00,60.155,60.19,60.145,60.185,158800000.0
2009-01-28 20:23:00,60.185,60.185,60.16,60.17,187200000.0
2009-01-28 20:24:00,60.17,60.175,60.15,60.175,86000000.0
2009-01-28 20:25:00,60.17,60.185,60.17,60.175,28400000.0
2009-01-28 20:26:00,60.18,60.18,60.165,60.175,32200000.0
2009-01-28 20:27:00,60.18,60.18,60.175,60.175,6400000.0
2009-01-28 20:28:00,60.18,60.2,60.18,60.2,40200000.0
2009-01-28 20:29:00,60.205,60.205,60.125,60.16,272200000.0
2009-01-28 20:30:00,60.16,60.22,60.16,60.22,191600000.0
2009-01-28 20:31:00,60.205,60.24,60.2,60.235,282599999.0
2009-01-28 20:32:00,60.245,60.26,60.235,60.26,75400000.0
2009-01-28 20:33:00,60.26,60.275,60.245,60.26,67200000.0
2009-01-28 20:34:00,60.25,60.275,60.25,60.27,68000000.0
2009-01-28 20:35:00,60.265,60.27,60.255,60.27,53600000.0
2009-01-28 20:36:00,60.265,60.285,60.26,60.26,134400000.0
2009-01-28 20:37:00,60.26,60.265,60.255,60.265,58400000.0
2009-01-28 20:38:00,60.26,60.265,60.225,60.23,54000000.0
2009-01-28 20:39:00,60.225,60.235,60.22,60.23,48000000.0
2009-01-28 20:40:00,60.235,60.255,60.21,60.225,207600000.0
2009-01-28 20:41:00,60.23,60.26,60.215,60.26,107600000.0
2009-01-28 20:42:00,60.255,60.3,60.255,60.265,181800000.0
2009-01-28 20:43:00,60.265,60.265,60.22,60.235,96400000.0
2009-01-28 20:44:00,60.23,60.255,60.225,60.255,249200000.0
2009-01-28 20:45:00,60.26,60.295,60.255,60.295,119400000.0
2009-01-28 20:46:00,60.29,60.295,60.29,60.29,55200000.0
2009-01-28 20:47:00,60.295,60.365,60.295,60.365,253800000.0
2009-01-28 20:48:00,60.365,60.39,60.355,60.385,158600000.0
2009-01-28 20:49:00,60.38,60.39,60.375,60.38,93000000.0
2009-01-28 20:50:00,60.375,60.46,60.375,60.45,325000000.0
2009-01-28 20:51:00,60.445,60.49,60.4,60.44,444400000.0
2009-01-28 20:52:00,60.44,60.465,60.415,60.45,382400000.0
2009-01-28 20:53:00,60.45,60.49,60.445,60.475,450800000.0
2009-01-28 20:54:00,60.475,60.475,60.42,60.465,406000000.0
2009-01-28 20:55:00,60.455,60.475,60.42,60.44,384600000.0
2009-01-28 20:56:00,60.445,60.455,60.4,60.405,321800000.0
2009-01-28 20:57:00,60.41,60.45,60.41,60.435,372400000.0
2009-01-28 20:58:00,60.435,60.45,60.405,60.405,71800000.0
2009-01-28 20:59:00,60.405,60.455,60.35,60.385,396200000.0
2009-01-28 21:00:00,60.39,60.42,60.38,60.42,256300000.0
2009-01-28 21:01:00,60.42,60.44,60.39,60.43,166800000.0
2009-01-28 21:02:00,60.43,60.475,60.43,60.465,249400000.0
2009-01-28 21:03:00,60.46,60.485,60.46,60.48,117800000.0
2009-01-28 21:04:00,60.48,60.59,60.47,60.535,325600000.0
2009-01-28 21:05:00,60.53,60.565,60.495,60.525,157900000.0
2009-01-28 21:06:00,60.52,60.535,60.425,60.425,199000000.0
2009-01-28 21:07:00,60.44,60.47,60.44,60.465,122000000.0
2009-01-28 21:08:00,60.465,60.475,60.43,60.455,308800000.0
2009-01-28 21:09:00,60.455,60.465,60.42,60.46,194400000.0
2009-01-28 21:10:00,60.44,60.45,60.39,60.4,232600000.0
2009-01-28 21:11:00,60.4,60.42,60.38,60.42,170400000.0
2009-01-28 21:12:00,60.425,60.475,60.395,60.435,316800000.0
2009-01-28 21:13:00,60.435,60.505,60.43,60.47,335400000.0
2009-01-28 21:14:00,60.47,60.5,60.43,60.48,326400000.0
2009-01-28 21:15:00,60.475,60.5,60.255,60.37,414700000.0
2009-01-28 21:16:00,60.365,60.395,60.28,60.34,357300000.0
2009-01-28 21:17:00,60.345,60.395,60.3,60.395,314800000.0
2009-01-28 21:18:00,60.39,60.465,60.315,60.465,390800000.0
2009-01-28 21:19:00,60.48,60.64,60.435,60.64,491200001.0
2009-01-28 21:20:00,60.635,60.84,60.625,60.83,346700000.0
2009-01-28 21:21:00,60.82,60.85,60.765,60.77,420400000.0
2009-01-28 21:22:00,60.83,60.86,60.695,60.71,405600000.0
2009-01-28 21:23:00,60.715,60.715,60.335,60.365,464000000.0
2009-01-28 21:24:00,60.37,60.465,60.37,60.455,422100000.0
2009-01-28 21:25:00,60.46,60.525,60.425,60.425,387000000.0
2009-01-28 21:26:00,60.425,60.455,60.395,60.44,240600000.0
2009-01-28 21:27:00,60.445,60.47,60.42,60.435,366500000.0
2009-01-28 21:28:00,60.43,60.47,60.355,60.425,294600000.0
2009-01-28 21:29:00,60.41,60.42,60.31,60.385,285900000.0
2009-01-28 21:30:00,60.405,60.43,60.175,60.175,338000000.0
2009-01-28 21:31:00,60.17,60.175,59.95,59.99,395800000.0
2009-01-28 21:32:00,59.99,60.07,59.98,60.07,254400000.0
2009-01-28 21:33:00,60.085,60.2,60.06,60.195,243200000.0
2009-01-28 21:34:00,60.2,60.22,60.145,60.205,316400000.0
2009-01-28 21:35:00,60.21,60.23,60.07,60.085,366200000.0
2009-01-28 21:36:00,60.09,60.115,60.06,60.115,380000000.0
2009-01-28 21:37:00,60.12,60.13,60.04,60.05,420400000.0
2009-01-28 21:38:00,60.045,60.08,59.995,60.05,311400000.0
2009-01-28 21:39:00,60.05,60.145,60.025,60.145,339200000.0
2009-01-28 21:40:00,60.145,60.185,60.12,60.185,172000000.0
2009-01-28 21:41:00,60.185,60.19,60.12,60.12,170000000.0
2009-01-28 21:42:00,60.125,60.16,60.12,60.13,188200000.0
2009-01-28 21:43:00,60.125,60.135,60.105,60.11,164600000.0
2009-01-28 21:44:00,60.105,60.11,60.06,60.08,432600000.0
2009-01-28 21:45:00,60.085,60.145,60.085,60.125,238600000.0
2009-01-28 21:46:00,60.155,60.17,60.06,60.085,371400000.0
2009-01-28 21:47:00,60.085,60.2,60.085,60.19,565200000.0
2009-01-28 21:48:00,60.195,60.23,60.16,60.18,269800000.0
2009-01-28 21:49:00,60.175,60.19,60.15,60.155,137800000.0
2009-01-28 21:50:00,60.155,60.17,60.145,60.16,195200000.0
2009-01-28 21:51:00,60.155,60.195,60.125,60.145,328400000.0
2009-01-28 21:52:00,60.16,60.165,60.07,60.09,279400000.0
2009-01-28 21:53:00,60.095,60.225,60.05,60.185,323400000.0
2009-01-28 21:54:00,60.18,60.18,60.015,60.035,307400000.0
2009-01-28 21:55:00,60.035,60.16,60.035,60.11,216400000.0
2009-01-28 21:56:00,60.09,60.15,60.065,60.15,208200000.0
2009-01-28 21:57:00,60.15,60.215,60.05,60.055,266400000.0
2009-01-28 21:58:00,60.06,60.16,60.06,60.155,141400000.0
2009-01-28 21:59:00,60.15,60.35,60.14,60.35,223800000.0
2009-01-28 22:00:00,60.35,60.365,60.08,60.115,234800000.0
2009-01-28 22:01:00,60.115,60.3,60.095,60.28,198000000.0
2009-01-28 22:02:00,60.275,60.295,60.215,60.22,114400000.0
2009-01-28 22:03:00,60.21,60.21,60.16,60.165,222400000.0
2009-01-28 22:04:00,60.165,60.165,60.055,60.09,162200000.0
2009-01-28 22:05:00,60.09,60.145,60.06,60.145,125000000.0
2009-01-28 22:06:00,60.14,60.185,60.08,60.11,242600000.0
2009-01-28 22:07:00,60.105,60.115,60.01,60.02,204600000.0
2009-01-28 22:08:00,60.015,60.015,59.91,59.945,213600000.0
2009-01-28 22:09:00,59.945,60.0,59.925,59.995,165000000.0
2009-01-28 22:10:00,59.995,59.995,59.915,59.94,188000000.0
2009-01-28 22:11:00,59.94,59.955,59.84,59.925,320600000.0
2009-01-28 22:12:00,59.925,59.95,59.85,59.885,212800001.0
2009-01-28 22:13:00,59.885,59.905,59.76,59.785,212200000.0
2009-01-28 22:14:00,59.785,59.82,59.72,59.74,153400000.0
2009-01-28 22:15:00,59.75,59.785,59.685,59.715,173400000.0
2009-01-28 22:16:00,59.715,59.77,59.715,59.75,154600000.0
2009-01-28 22:17:00,59.75,59.75,59.655,59.67,128600000.0
2009-01-28 22:18:00,59.665,59.69,59.64,59.685,203000000.0
2009-01-28 22:19:00,59.68,59.75,59.68,59.735,170600000.0
2009-01-28 22:20:00,59.74,59.775,59.72,59.775,65800000.0
2009-01-28 22:21:00,59.77,59.78,59.71,59.775,181400000.0
2009-01-28 22:22:00,59.74,59.76,59.695,59.71,357800000.0
2009-01-28 22:23:00,59.71,59.73,59.675,59.73,337800000.0
2009-01-28 22:24:00,59.73,59.81,59.73,59.765,218600000.0
2009-01-28 22:25:00,59.77,59.79,59.765,59.775,129600000.0
2009-01-28 22:26:00,59.775,59.775,59.735,59.75,94000000.0
2009-01-28 22:27:00,59.74,59.745,59.65,59.65,114400000.0
2009-01-28 22:28:00,59.65,59.655,59.6,59.625,192200000.0
2009-01-28 22:29:00,59.615,59.62,59.595,59.605,157000000.0
2009-01-28 22:30:00,59.6,59.605,59.49,59.49,246200000.0
2009-01-28 22:31:00,59.505,59.525,59.505,59.525,58600000.0
2009-01-28 22:32:00,59.52,59.63,59.52,59.63,128000000.0
2009-01-28 22:33:00,59.62,59.65,59.6,59.63,93400000.0
2009-01-28 22:34:00,59.64,59.675,59.64,59.675,75600000.0
2009-01-28 22:35:00,59.675,59.83,59.665,59.77,159600000.0
2009-01-28 22:36:00,59.775,59.8,59.77,59.79,177000000.0
2009-01-28 22:37:00,59.79,59.825,59.79,59.8,59200000.0
2009-01-28 22:38:00,59.8,59.8,59.79,59.8,34600000.0
2009-01-28 22:39:00,59.8,59.8,59.77,59.785,42600000.0
2009-01-28 22:40:00,59.775,59.855,59.775,59.83,132800000.0
2009-01-28 22:41:00,59.83,59.855,59.83,59.85,51800000.0
2009-01-28 22:42:00,59.855,59.885,59.84,59.855,133000000.0
2009-01-28 22:43:00,59.865,59.88,59.845,59.855,54800000.0
2009-01-28 22:44:00,59.855,59.88,59.82,59.865,122800000.0
2009-01-28 22:45:00,59.865,59.96,59.855,59.935,152600000.0
2009-01-28 22:46:00,59.935,59.945,59.92,59.935,57600000.0
2009-01-28 22:47:00,59.94,60.045,59.93,60.045,89200000.0
2009-01-28 22:48:00,60.045,60.045,59.97,60.015,195000000.0
2009-01-28 22:49:00,60.015,60.05,59.975,60.0,245000000.0
2009-01-28 22:50:00,60.0,60.04,59.99,60.005,94200000.0
2009-01-28 22:51:00,60.0,60.005,59.975,59.995,33600000.0
2009-01-28 22:52:00,60.005,60.015,59.97,60.01,67000000.0
2009-01-28 22:53:00,60.0,60.0,59.97,59.98,186000000.0
2009-01-28 22:54:00,59.98,59.98,59.96,59.965,46200000.0
2009-01-28 22:55:00,59.965,60.005,59.96,60.005,38600000.0
2009-01-28 22:56:00,60.02,60.035,59.965,59.97,136800000.0
2009-01-28 22:57:00,59.975,60.005,59.955,60.005,83200000.0
2009-01-28 22:58:00,60.005,60.01,60.005,60.005,22800000.0
2009-01-28 22:59:00,60.02,60.02,59.965,59.965,121600000.0
2009-01-28 23:00:00,59.97,60.005,59.97,60.005,184000001.0
2009-01-28 23:01:00,60.0,60.065,60.0,60.02,120000000.0
2009-01-28 23:02:00,60.025,60.025,59.99,59.99,35600000.0
2009-01-28 23:03:00,59.99,60.035,59.99,60.01,57800000.0
2009-01-28 23:04:00,60.01,60.03,60.01,60.03,43200000.0
2009-01-28 23:05:00,60.01,60.02,60.01,60.02,27800000.0
2009-01-28 23:06:00,60.02,60.05,59.995,60.05,105400000.0
2009-01-28 23:07:00,60.04,60.04,60.02,60.03,19800000.0
2009-01-28 23:08:00,60.035,60.04,60.025,60.035,30800000.0
2009-01-28 23:09:00,60.04,60.045,60.03,60.045,11800000.0
2009-01-28 23:10:00,60.035,60.05,60.03,60.04,62600000.0
2009-01-28 23:11:00,60.05,60.06,60.04,60.06,19800000.0
2009-01-28 23:12:00,60.065,60.115,60.05,60.075,110200000.0
2009-01-28 23:13:00,60.115,60.13,60.07,60.13,93200000.0
2009-01-28 23:14:00,60.135,60.16,60.1,60.15,114800000.0
2009-01-28 23:15:00,60.145,60.165,60.135,60.14,34000000.0
2009-01-28 23:16:00,60.14,60.145,60.14,60.145,4400000.0
2009-01-28 23:17:00,60.145,60.145,60.145,60.145,2600000.0
2009-01-28 23:18:00,60.145,60.145,60.135,60.135,13000000.0
2009-01-28 23:19:00,60.135,60.145,60.12,60.125,21000000.0
2009-01-28 23:20:00,60.12,60.135,60.12,60.135,54400000.0
2009-01-28 23:21:00,60.135,60.135,60.125,60.13,13200000.0
2009-01-28 23:22:00,60.13,60.13,60.115,60.115,15400000.0
2009-01-28 23:23:00,60.145,60.145,60.105,60.105,23600000.0
2009-01-28 23:24:00,60.105,60.11,60.105,60.105,11000000.0
2009-01-28 23:25:00,60.105,60.115,60.09,60.1,26400000.0
2009-01-28 23:26:00,60.125,60.125,60.115,60.115,8800000.0
2009-01-28 23:27:00,60.125,60.145,60.095,60.1,98400000.0
2009-01-28 23:28:00,60.095,60.11,60.095,60.105,30800000.0
2009-01-28 23:29:00,60.105,60.125,60.105,60.11,26400000.0
2009-01-28 23:30:00,60.115,60.16,60.11,60.155,61600000.0
2009-01-28 23:31:00,60.155,60.155,60.11,60.13,72800000.0
2009-01-28 23:32:00,60.125,60.13,60.105,60.13,46000000.0
2009-01-28 23:33:00,60.13,60.19,60.13,60.15,55600000.0
2009-01-28 23:34:00,60.145,60.18,60.145,60.175,41800000.0
2009-01-28 23:35:00,60.165,60.2,60.165,60.175,48000000.0
2009-01-28 23:36:00,60.175,60.195,60.165,60.19,56400000.0
2009-01-28 23:37:00,60.205,60.205,60.205,60.205,2200000.0
2009-01-28 23:38:00,60.205,60.205,60.205,60.205,2200000.0
2009-01-28 23:39:00,60.21,60.21,60.205,60.21,11000000.0
2009-01-28 23:40:00,60.205,60.205,60.185,60.19,31600000.0
2009-01-28 23:41:00,60.19,60.195,60.16,60.16,17600000.0
2009-01-28 23:42:00,60.155,60.155,60.14,60.14,4400000.0
2009-01-28 23:43:00,60.15,60.155,60.145,60.15,29200000.0
2009-01-28 23:44:00,60.15,60.15,60.14,60.14,40200000.0
2009-01-28 23:45:00,60.145,60.155,60.06,60.06,98800000.0
2009-01-28 23:46:00,60.06,60.085,60.06,60.075,52800000.0
2009-01-28 23:47:00,60.085,60.1,60.08,60.09,24800000.0
2009-01-28 23:48:00,60.095,60.1,60.08,60.1,28600000.0
2009-01-28 23:49:00,60.1,60.1,60.065,60.075,41200000.0
2009-01-28 23:50:00,60.095,60.095,60.07,60.07,22600000.0
2009-01-28 23:51:00,60.07,60.07,60.065,60.065,8000000.0
2009-01-28 23:52:00,60.08,60.11,60.06,60.06,64400000.0
2009-01-28 23:53:00,60.06,60.075,60.06,60.07,24800000.0
2009-01-28 23:54:00,60.07,60.1,60.055,60.055,50000000.0
2009-01-28 23:55:00,60.055,60.07,60.04,60.07,54000000.0
2009-01-28 23:56:00,60.07,60.09,60.065,60.09,35200000.0
2009-01-28 23:57:00,60.09,60.09,60.065,60.065,33000000.0
2009-01-28 23:58:00,60.065,60.12,60.065,60.11,107000000.0
2009-01-28 23:59:00,60.14,60.16,60.1,60.105,51400000.0
2009-01-29 00:00:00,60.1,60.12,60.005,60.06,177600000.0
2009-01-29 00:01:00,60.07,60.075,60.06,60.06,28800000.0
2009-01-29 00:02:00,60.075,60.085,60.055,60.065,34000000.0
2009-01-29 00:03:00,60.055,60.085,60.055,60.085,51800000.0
2009-01-29 00:04:00,60.085,60.085,60.08,60.08,22000000.0
2009-01-29 00:05:00,60.085,60.1,60.085,60.09,32200000.0
2009-01-29 00:06:00,60.095,60.12,60.095,60.115,24000000.0
2009-01-29 00:07:00,60.12,60.2,60.12,60.17,66200000.0
2009-01-29 00:08:00,60.17,60.17,60.165,60.17,21200000.0
2009-01-29 00:09:00,60.17,60.195,60.15,60.16,49800000.0
2009-01-29 00:10:00,60.155,60.18,60.155,60.18,33600000.0
2009-01-29 00:11:00,60.17,60.17,60.165,60.17,11000000.0
2009-01-29 00:12:00,60.165,60.195,60.16,60.16,80600001.0
2009-01-29 00:13:00,60.16,60.205,60.155,60.19,95800000.0
2009-01-29 00:14:00,60.19,60.195,60.175,60.18,33600000.0
2009-01-29 00:15:00,60.19,60.2,60.19,60.2,15400000.0
2009-01-29 00:16:00,60.195,60.195,60.185,60.19,20400000.0
2009-01-29 00:17:00,60.19,60.19,60.185,60.185,4400000.0
2009-01-29 00:18:00,60.18,60.2,60.18,60.19,43600000.0
2009-01-29 00:19:00,60.18,60.19,60.155,60.155,68799999.0
2009-01-29 00:20:00,60.155,60.19,60.13,60.155,115400000.0
2009-01-29 00:21:00,60.145,60.18,60.145,60.175,37400000.0
2009-01-29 00:22:00,60.17,60.17,60.15,60.155,61999998.0
2009-01-29 00:23:00,60.155,60.175,60.155,60.16,14600000.0
2009-01-29 00:24:00,60.165,60.215,60.165,60.185,101400000.0
2009-01-29 00:25:00,60.185,60.2,60.185,60.185,13400000.0
2009-01-29 00:26:00,60.185,60.195,60.175,60.195,24600000.0
2009-01-29 00:27:00,60.195,60.195,60.19,60.19,4400000.0
2009-01-29 00:28:00,60.156,60.172,60.133,60.136,28400000.0
2009-01-29 00:29:00,60.135,60.172,60.135,60.171,49400000.0
2009-01-29 00:30:00,60.195,60.195,60.18,60.18,8600000.0
2009-01-29 00:31:00,60.185,60.185,60.145,60.15,118599999.0
2009-01-29 00:32:00,60.15,60.175,60.15,60.175,48800000.0
2009-01-29 00:33:00,60.175,60.19,60.17,60.19,42200000.0
2009-01-29 00:34:00,60.19,60.195,60.165,60.185,79400000.0
2009-01-29 00:35:00,60.18,60.19,60.175,60.19,35400000.0
2009-01-29 00:36:00,60.19,60.195,60.18,60.195,6600000.0
2009-01-29 00:37:00,60.2,60.215,60.195,60.215,35200000.0
2009-01-29 00:38:00,60.215,60.215,60.165,60.18,171799997.0
2009-01-29 00:39:00,60.175,60.175,60.16,60.17,26200000.0
2009-01-29 00:40:00,60.165,60.185,60.165,60.185,13200000.0
2009-01-29 00:41:00,60.19,60.22,60.18,60.22,46200000.0
2009-01-29 00:42:00,60.215,60.225,60.215,60.215,40800000.0
2009-01-29 00:43:00,60.22,60.245,60.215,60.245,26400000.0
2009-01-29 00:44:00,60.25,60.275,60.21,60.22,82400000.0
2009-01-29 00:45:00,60.23,60.24,60.2,60.2,84600000.0
2009-01-29 00:46:00,60.19,60.235,60.185,60.205,91000000.0
2009-01-29 00:47:00,60.21,60.215,60.18,60.18,84000000.0
2009-01-29 00:48:00,60.165,60.235,60.165,60.22,167800000.0
2009-01-29 00:49:00,60.215,60.22,60.21,60.21,17600000.0
2009-01-29 00:50:00,60.205,60.21,60.175,60.19,54400000.0
2009-01-29 00:51:00,60.195,60.2,60.145,60.17,55800000.0
2009-01-29 00:52:00,60.165,60.17,60.135,60.17,98200000.0
2009-01-29 00:53:00,60.165,60.185,60.14,60.165,186200000.0
2009-01-29 00:54:00,60.19,60.195,60.13,60.16,106400000.0
2009-01-29 00:55:00,60.165,60.185,60.16,60.185,46200000.0
2009-01-29 00:56:00,60.19,60.19,60.18,60.19,11000000.0
2009-01-29 00:57:00,60.185,60.205,60.185,60.2,26400000.0
2009-01-29 00:58:00,60.2,60.205,60.19,60.205,24200000.0
2009-01-29 00:59:00,60.2,60.24,60.2,60.225,55000000.0
2009-01-29 01:00:00,60.22,60.22,60.195,60.2,61800000.0
2009-01-29 01:01:00,60.205,60.21,60.17,60.185,72600000.0
2009-01-29 01:02:00,60.18,60.2,60.17,60.175,28600000.0
2009-01-29 01:03:00,60.185,60.2,60.17,60.18,41400000.0
2009-01-29 01:04:00,60.185,60.19,60.18,60.19,11400000.0
2009-01-29 01:05:00,60.195,60.22,60.195,60.215,46200000.0
2009-01-29 01:06:00,60.205,60.235,60.19,60.225,33700000.0
2009-01-29 01:07:00,60.24,60.265,60.235,60.25,73200000.0
2009-01-29 01:08:00,60.24,60.265,60.24,60.255,25600000.0
2009-01-29 01:09:00,60.255,60.32,60.255,60.315,103600000.0
2009-01-29 01:10:00,60.315,60.355,60.29,60.33,161400000.0
2009-01-29 01:11:00,60.33,60.36,60.33,60.35,136800000.0
2009-01-29 01:12:00,60.35,60.355,60.34,60.35,39600000.0
2009-01-29 01:13:00,60.35,60.4,60.35,60.39,140800000.0
2009-01-29 01:14:00,60.385,60.385,60.375,60.375,33000000.0
2009-01-29 01:15:00,60.355,60.37,60.355,60.355,96999999.0
2009-01-29 01:16:00,60.345,60.36,60.33,60.33,105800000.0
2009-01-29 01:17:00,60.33,60.37,60.33,60.37,58200000.0
2009-01-29 01:18:00,60.37,60.405,60.365,60.38,119800000.0
2009-01-29 01:19:00,60.385,60.395,60.38,60.385,35000000.0
2009-01-29 01:20:00,60.4,60.405,60.38,60.39,52800000.0
2009-01-29 01:21:00,60.395,60.4,60.395,60.395,8800000.0
2009-01-29 01:22:00,60.385,60.4,60.35,60.37,70600000.0
2009-01-29 01:23:00,60.38,60.38,60.335,60.335,157600000.0
2009-01-29 01:24:00,60.325,60.33,60.3,60.315,133400000.0
2009-01-29 01:25:00,60.315,60.335,60.295,60.335,169799999.0
2009-01-29 01:26:00,60.325,60.325,60.3,60.32,147799999.0
2009-01-29 01:27:00,60.32,60.32,60.295,60.305,46800000.0
2009-01-29 01:28:00,60.305,60.305,60.24,60.255,38800000.0
2009-01-29 01:29:00,60.255,60.27,60.25,60.25,28800000.0
2009-01-29 01:30:00,60.245,60.27,60.24,60.25,82800000.0
2009-01-29 01:31:00,60.245,60.25,60.235,60.24,11000000.0
2009-01-29 01:32:00,60.245,60.25,60.24,60.24,8800000.0
2009-01-29 01:33:00,60.245,60.245,60.205,60.22,64400000.0
2009-01-29 01:34:00,60.21,60.225,60.205,60.22,38600000.0
2009-01-29 01:35:00,60.215,60.225,60.18,60.18,67600000.0
2009-01-29 01:36:00,60.175,60.175,60.14,60.14,232599999.0
2009-01-29 01:37:00,60.14,60.155,60.115,60.13,64600000.0
2009-01-29 01:38:00,60.125,60.125,60.065,60.065,103399998.0
2009-01-29 01:39:00,60.065,60.075,60.045,60.055,61600000.0
2009-01-29 01:40:00,60.065,60.085,60.065,60.075,32600000.0
2009-01-29 01:41:00,60.08,60.09,60.025,60.025,77200000.0
2009-01-29 01:42:00,60.02,60.025,59.955,59.96,112600000.0
2009-01-29 01:43:00,59.96,59.985,59.96,59.985,44000000.0
2009-01-29 01:44:00,59.99,60.045,59.975,60.03,70200000.0
2009-01-29 01:45:00,60.02,60.06,60.01,60.06,41600000.0
2009-01-29 01:46:00,60.065,60.075,60.02,60.025,73000000.0
2009-01-29 01:47:00,60.025,60.025,60.005,60.02,63600000.0
2009-01-29 01:48:00,60.025,60.075,60.025,60.055,118600000.0
2009-01-29 01:49:00,60.05,60.075,60.025,60.04,234399999.0
2009-01-29 01:50:00,60.045,60.07,60.04,60.07,70400000.0
2009-01-29 01:51:00,60.06,60.1,60.055,60.085,101200000.0
2009-01-29 01:52:00,60.08,60.115,60.075,60.09,90200000.0
2009-01-29 01:53:00,60.085,60.13,60.08,60.13,84800000.0
2009-01-29 01:54:00,60.13,60.2,60.125,60.195,146400000.0
2009-01-29 01:55:00,60.18,60.21,60.165,60.195,69400000.0
2009-01-29 01:56:00,60.195,60.195,60.165,60.18,121399999.0
2009-01-29 01:57:00,60.175,60.185,60.17,60.18,36000000.0
2009-01-29 01:58:00,60.175,60.18,60.17,60.18,22000000.0
2009-01-29 01:59:00,60.175,60.185,60.165,60.17,76200000.0
2009-01-29 02:00:00,60.17,60.18,60.16,60.165,73600000.0
2009-01-29 02:01:00,60.165,60.165,60.145,60.155,90400000.0
2009-01-29 02:02:00,60.155,60.155,60.145,60.15,35200000.0
2009-01-29 02:03:00,60.145,60.16,60.14,60.16,33000000.0
2009-01-29 02:04:00,60.165,60.165,60.135,60.145,37400000.0
2009-01-29 02:05:00,60.155,60.16,60.145,60.145,18400000.0
2009-01-29 02:06:00,60.14,60.15,60.095,60.1,59000000.0
2009-01-29 02:07:00,60.115,60.135,60.115,60.135,28600000.0
2009-01-29 02:08:00,60.14,60.14,60.12,60.125,24200000.0
2009-01-29 02:09:00,60.12,60.13,60.11,60.125,35200000.0
2009-01-29 02:10:00,60.13,60.13,60.12,60.12,19800000.0
2009-01-29 02:11:00,60.125,60.135,60.12,60.125,63500001.0
2009-01-29 02:12:00,60.125,60.18,60.125,60.18,57200000.0
2009-01-29 02:13:00,60.175,60.175,60.15,60.175,78000000.0
2009-01-29 02:14:00,60.17,60.255,60.17,60.215,118200000.0
2009-01-29 02:15:00,60.21,60.215,60.2,60.205,26400000.0
2009-01-29 02:16:00,60.2,60.22,60.185,60.215,74200000.0
2009-01-29 02:17:00,60.205,60.25,60.205,60.23,70200000.0
2009-01-29 02:18:00,60.235,60.235,60.205,60.21,39600000.0
2009-01-29 02:19:00,60.21,60.21,60.205,60.205,8800000.0
2009-01-29 02:20:00,60.205,60.205,60.16,60.19,105799999.0
2009-01-29 02:21:00,60.215,60.215,60.19,60.2,49600000.0
2009-01-29 02:22:00,60.205,60.23,60.205,60.22,47000000.0
2009-01-29 02:23:00,60.215,60.23,60.21,60.215,88400000.0
2009-01-29 02:24:00,60.215,60.265,60.215,60.255,122600000.0
2009-01-29 02:25:00,60.26,60.3,60.25,60.3,61600000.0
2009-01-29 02:26:00,60.305,60.32,60.275,60.305,126800000.0
2009-01-29 02:27:00,60.315,60.315,60.29,60.29,127600000.0
2009-01-29 02:28:00,60.285,60.305,60.285,60.3,81800000.0
2009-01-29 02:29:00,60.3,60.305,60.285,60.295,84800000.0
2009-01-29 02:30:00,60.29,60.305,60.26,60.27,128200000.0
2009-01-29 02:31:00,60.27,60.31,60.27,60.31,60800000.0
2009-01-29 02:32:00,60.31,60.325,60.31,60.325,55000000.0
2009-01-29 02:33:00,60.325,60.325,60.29,60.31,62200000.0
2009-01-29 02:34:00,60.295,60.3,60.285,60.285,200000003.0
2009-01-29 02:35:00,60.285,60.285,60.245,60.255,117200000.0
2009-01-29 02:36:00,60.25,60.255,60.21,60.225,80200000.0
2009-01-29 02:37:00,60.225,60.225,60.195,60.195,34000000.0
2009-01-29 02:38:00,60.195,60.2,60.16,60.16,132200001.0
2009-01-29 02:39:00,60.155,60.155,60.125,60.13,158600000.0
2009-01-29 02:40:00,60.125,60.13,60.04,60.06,71600000.0
2009-01-29 02:41:00,60.055,60.06,59.995,60.02,116000000.0
2009-01-29 02:42:00,60.005,60.01,59.93,59.95,103200000.0
2009-01-29 02:43:00,59.95,59.96,59.915,59.935,122900000.0
2009-01-29 02:44:00,59.935,60.0,59.935,59.965,98500000.0
2009-01-29 02:45:00,59.965,59.965,59.925,59.945,103400000.0
2009-01-29 02:46:00,59.94,59.96,59.925,59.955,32500000.0
2009-01-29 02:47:00,59.96,60.01,59.96,60.01,89500000.0
2009-01-29 02:48:00,60.01,60.01,59.955,59.965,122800000.0
2009-01-29 02:49:00,59.955,59.97,59.93,59.935,157400000.0
2009-01-29 02:50:00,59.935,59.945,59.925,59.93,109600000.0
2009-01-29 02:51:00,59.93,59.94,59.905,59.905,86000000.0
2009-01-29 02:52:00,59.905,59.905,59.855,59.9,105199999.0
2009-01-29 02:53:00,59.9,59.915,59.86,59.87,158000000.0
2009-01-29 02:54:00,59.895,59.895,59.865,59.895,108000000.0
2009-01-29 02:55:00,59.9,59.91,59.86,59.91,165199997.0
2009-01-29 02:56:00,59.905,59.92,59.895,59.905,106000000.0
2009-01-29 02:57:00,59.91,59.925,59.855,59.855,86200000.0
2009-01-29 02:58:00,59.845,59.87,59.83,59.85,109600000.0
2009-01-29 02:59:00,59.86,59.865,59.85,59.86,44000000.0
2009-01-29 03:00:00,59.86,59.885,59.83,59.85,90600000.0
2009-01-29 03:01:00,59.86,59.895,59.85,59.89,124200000.0
2009-01-29 03:02:00,59.89,59.915,59.885,59.91,46200000.0
2009-01-29 03:03:00,59.91,59.925,59.895,59.905,57400000.0
2009-01-29 03:04:00,59.91,59.925,59.9,59.9,68400000.0
2009-01-29 03:05:00,59.9,59.93,59.885,59.93,92000000.0
2009-01-29 03:06:00,59.92,59.955,59.9,59.93,88799999.0
2009-01-29 03:07:00,59.93,59.95,59.9,59.9,48400000.0
2009-01-29 03:08:00,59.905,59.925,59.9,59.915,34000000.0
2009-01-29 03:09:00,59.915,59.92,59.91,59.92,17600000.0
2009-01-29 03:10:00,59.915,59.92,59.89,59.895,25600000.0
2009-01-29 03:11:00,59.895,59.9,59.86,59.86,33000000.0
2009-01-29 03:12:00,59.865,59.87,59.82,59.835,106200000.0
2009-01-29 03:13:00,59.84,59.875,59.815,59.845,99600000.0
2009-01-29 03:14:00,59.85,59.85,59.77,59.795,140599999.0
2009-01-29 03:15:00,59.79,59.82,59.79,59.805,101199999.0
2009-01-29 03:16:00,59.8,59.81,59.79,59.81,42600000.0
2009-01-29 03:17:00,59.815,59.835,59.81,59.83,64200000.0
2009-01-29 03:18:00,59.83,59.845,59.815,59.83,81999999.0
2009-01-29 03:19:00,59.83,59.865,59.83,59.845,105600000.0
2009-01-29 03:20:00,59.84,59.845,59.82,59.825,52800000.0
2009-01-29 03:21:00,59.83,59.835,59.82,59.82,36400000.0
2009-01-29 03:22:00,59.815,59.83,59.815,59.825,64200000.0
2009-01-29 03:23:00,59.83,59.865,59.825,59.865,67400000.0
2009-01-29 03:24:00,59.845,59.875,59.835,59.875,59400000.0
2009-01-29 03:25:00,59.875,59.875,59.81,59.81,66000000.0
2009-01-29 03:26:00,59.81,59.81,59.79,59.805,62800000.0
2009-01-29 03:27:00,59.8,59.815,59.78,59.78,26400000.0
2009-01-29 03:28:00,59.785,59.785,59.775,59.78,33400000.0
2009-01-29 03:29:00,59.775,59.78,59.77,59.77,24200000.0
2009-01-29 03:30:00,59.765,59.795,59.765,59.795,24200000.0
2009-01-29 03:31:00,59.795,59.82,59.755,59.78,65000000.0
2009-01-29 03:32:00,59.77,59.79,59.76,59.78,47600000.0
2009-01-29 03:33:00,59.785,59.81,59.78,59.795,86200000.0
2009-01-29 03:34:00,59.79,59.815,59.785,59.805,39600000.0
2009-01-29 03:35:00,59.8,59.85,59.8,59.85,72600000.0
2009-01-29 03:36:00,59.845,59.845,59.81,59.825,90000000.0
2009-01-29 03:37:00,59.82,59.88,59.815,59.88,41800000.0
2009-01-29 03:38:00,59.875,59.92,59.87,59.92,55800000.0
2009-01-29 03:39:00,59.925,59.94,59.91,59.94,80000000.0
2009-01-29 03:40:00,59.935,59.955,59.92,59.93,65600000.0
2009-01-29 03:41:00,59.93,59.965,59.93,59.955,46200000.0
2009-01-29 03:42:00,59.96,60.005,59.955,59.985,89400000.0
2009-01-29 03:43:00,59.975,59.98,59.935,59.955,81200000.0
2009-01-29 03:44:00,59.955,59.96,59.94,59.945,17600000.0
2009-01-29 03:45:00,59.94,59.955,59.925,59.925,49200000.0
2009-01-29 03:46:00,59.925,59.94,59.915,59.94,33000000.0
2009-01-29 03:47:00,59.94,59.94,59.91,59.91,30800000.0
2009-01-29 03:48:00,59.93,59.94,59.92,59.94,41800000.0
2009-01-29 03:49:00,59.935,59.97,59.915,59.965,37200000.0
2009-01-29 03:50:00,59.965,59.99,59.965,59.985,26400000.0
2009-01-29 03:51:00,59.99,60.01,59.99,60.005,48400000.0
2009-01-29 03:52:00,60.01,60.04,60.0,60.035,20600000.0
2009-01-29 03:53:00,60.035,60.065,60.025,60.05,113400000.0
2009-01-29 03:54:00,60.045,60.08,60.035,60.035,89400000.0
2009-01-29 03:55:00,60.035,60.04,60.015,60.04,64400000.0
2009-01-29 03:56:00,60.04,60.045,60.03,60.03,62000000.0
2009-01-29 03:57:00,60.03,60.06,60.03,60.045,46200000.0
2009-01-29 03:58:00,60.04,60.05,60.02,60.025,35200000.0
2009-01-29 03:59:00,60.03,60.045,60.015,60.015,128400000.0
2009-01-29 04:00:00,60.015,60.02,59.945,59.945,316999998.0
2009-01-29 04:01:00,59.95,60.02,59.95,59.96,217600000.0
2009-01-29 04:02:00,59.965,59.965,59.91,59.95,183200000.0
2009-01-29 04:03:00,59.95,59.95,59.935,59.945,149000000.0
2009-01-29 04:04:00,59.95,59.95,59.89,59.89,123400000.0
2009-01-29 04:05:00,59.885,59.905,59.885,59.895,154800000.0
2009-01-29 04:06:00,59.895,59.905,59.87,59.885,116400000.0
2009-01-29 04:07:00,59.89,59.895,59.865,59.865,74000000.0
2009-01-29 04:08:00,59.865,59.865,59.85,59.855,97200000.0
2009-01-29 04:09:00,59.86,59.875,59.85,59.855,86000000.0
2009-01-29 04:10:00,59.845,59.845,59.705,59.71,215000000.0
2009-01-29 04:11:00,59.72,59.765,59.715,59.75,281200000.0
2009-01-29 04:12:00,59.75,59.78,59.74,59.77,174600000.0
2009-01-29 04:13:00,59.77,59.785,59.77,59.775,209200000.0
2009-01-29 04:14:00,59.775,59.795,59.77,59.785,120200000.0
2009-01-29 04:15:00,59.78,59.785,59.76,59.77,58000000.0
2009-01-29 04:16:00,59.77,59.79,59.76,59.775,61000000.0
2009-01-29 04:17:00,59.775,59.775,59.74,59.77,102600000.0
2009-01-29 04:18:00,59.765,59.795,59.755,59.785,126200000.0
2009-01-29 04:19:00,59.785,59.79,59.765,59.775,66000000.0
2009-01-29 04:20:00,59.775,59.805,59.77,59.795,64600000.0
2009-01-29 04:21:00,59.795,59.8,59.785,59.785,39000000.0
2009-01-29 04:22:00,59.785,59.79,59.78,59.78,21800000.0
2009-01-29 04:23:00,59.78,59.78,59.75,59.77,28800000.0
2009-01-29 04:24:00,59.775,59.775,59.755,59.755,27000000.0
2009-01-29 04:25:00,59.76,59.76,59.755,59.755,22000000.0
2009-01-29 04:26:00,59.765,59.77,59.755,59.76,39600000.0
2009-01-29 04:27:00,59.755,59.77,59.725,59.73,35600000.0
2009-01-29 04:28:00,59.73,59.73,59.71,59.73,51200000.0
2009-01-29 04:29:00,59.725,59.725,59.56,59.575,211800000.0
2009-01-29 04:30:00,59.58,59.615,59.57,59.58,116600000.0
2009-01-29 04:31:00,59.575,59.585,59.565,59.565,67700000.0
2009-01-29 04:32:00,59.565,59.59,59.555,59.57,118400000.0
2009-01-29 04:33:00,59.565,59.58,59.555,59.57,93200000.0
2009-01-29 04:34:00,59.575,59.625,59.57,59.58,91600000.0
2009-01-29 04:35:00,59.58,59.62,59.58,59.62,66000000.0
2009-01-29 04:36:00,59.62,59.63,59.59,59.61,88000000.0
2009-01-29 04:37:00,59.615,59.615,59.6,59.605,52800000.0
2009-01-29 04:38:00,59.6,59.635,59.6,59.6,65800000.0
2009-01-29 04:39:00,59.595,59.645,59.59,59.62,174000000.0
2009-01-29 04:40:00,59.625,59.655,59.62,59.655,30000000.0
2009-01-29 04:41:00,59.665,59.67,59.66,59.67,15400000.0
2009-01-29 04:42:00,59.665,59.665,59.66,59.66,11000000.0
2009-01-29 04:43:00,59.655,59.665,59.655,59.66,17600000.0
2009-01-29 04:44:00,59.67,59.67,59.635,59.635,19800000.0
2009-01-29 04:45:00,59.64,59.665,59.64,59.64,52000000.0
2009-01-29 04:46:00,59.635,59.645,59.63,59.63,19200000.0
2009-01-29 04:47:00,59.625,59.635,59.585,59.585,46600000.0
2009-01-29 04:48:00,59.585,59.61,59.575,59.595,81400000.0
2009-01-29 04:49:00,59.6,59.61,59.565,59.565,72799999.0
2009-01-29 04:50:00,59.575,59.63,59.575,59.63,95599999.0
2009-01-29 04:51:00,59.635,59.665,59.635,59.655,69000000.0
2009-01-29 04:52:00,59.65,59.665,59.635,59.665,58800000.0
2009-01-29 04:53:00,59.665,59.665,59.66,59.665,15400000.0
2009-01-29 04:54:00,59.665,59.7,59.66,59.69,46200000.0
2009-01-29 04:55:00,59.695,59.73,59.695,59.705,35200000.0
2009-01-29 04:56:00,59.7,59.705,59.685,59.69,44600000.0
2009-01-29 04:57:00,59.705,59.71,59.645,59.685,76000000.0
2009-01-29 04:58:00,59.685,59.685,59.63,59.63,93000001.0
2009-01-29 04:59:00,59.64,59.66,59.64,59.66,38800000.0
2009-01-29 05:00:00,59.66,59.665,59.635,59.655,68200000.0
2009-01-29 05:01:00,59.66,59.675,59.66,59.665,37400000.0
2009-01-29 05:02:00,59.66,59.66,59.64,59.645,26200000.0
2009-01-29 05:03:00,59.65,59.67,59.645,59.67,30800000.0
2009-01-29 05:04:00,59.655,59.7,59.655,59.7,66100000.0
2009-01-29 05:05:00,59.7,59.71,59.685,59.695,50600000.0
2009-01-29 05:06:00,59.7,59.71,59.695,59.695,24200000.0
2009-01-29 05:07:00,59.7,59.78,59.7,59.765,128200000.0
2009-01-29 05:08:00,59.765,59.765,59.745,59.76,33000000.0
2009-01-29 05:09:00,59.76,59.765,59.74,59.745,44000000.0
2009-01-29 05:10:00,59.745,59.745,59.735,59.735,22000000.0
2009-01-29 05:11:00,59.74,59.75,59.74,59.75,6600000.0
2009-01-29 05:12:00,59.755,59.755,59.75,59.75,11000000.0
2009-01-29 05:13:00,59.755,59.79,59.755,59.77,30800000.0
2009-01-29 05:14:00,59.77,59.81,59.77,59.79,94600000.0
2009-01-29 05:15:00,59.8,59.8,59.785,59.79,19800000.0
2009-01-29 05:16:00,59.785,59.785,59.755,59.76,85600000.0
2009-01-29 05:17:00,59.76,59.775,59.74,59.74,61200000.0
2009-01-29 05:18:00,59.74,59.74,59.72,59.725,82200000.0
2009-01-29 05:19:00,59.745,59.77,59.745,59.765,27000000.0
2009-01-29 05:20:00,59.77,59.8,59.755,59.785,175400000.0
2009-01-29 05:21:00,59.78,59.8,59.78,59.8,35600000.0
2009-01-29 05:22:00,59.8,59.82,59.795,59.815,95400000.0
2009-01-29 05:23:00,59.815,59.815,59.79,59.805,27400000.0
2009-01-29 05:24:00,59.8,59.83,59.8,59.815,95000000.0
2009-01-29 05:25:00,59.81,59.85,59.8,59.825,63800000.0
2009-01-29 05:26:00,59.82,59.845,59.815,59.845,27400000.0
2009-01-29 05:27:00,59.855,59.87,59.855,59.87,30800000.0
2009-01-29 05:28:00,59.865,59.865,59.815,59.83,126200000.0
2009-01-29 05:29:00,59.825,59.845,59.82,59.845,33000000.0
2009-01-29 05:30:00,59.845,59.845,59.82,59.82,26000000.0
2009-01-29 05:31:00,59.805,59.82,59.8,59.8,33600000.0
2009-01-29 05:32:00,59.795,59.805,59.78,59.8,59200000.0
2009-01-29 05:33:00,59.8,59.82,59.8,59.82,11000000.0
2009-01-29 05:34:00,59.815,59.815,59.78,59.79,46200000.0
2009-01-29 05:35:00,59.785,59.795,59.785,59.795,28600000.0
2009-01-29 05:36:00,59.79,59.79,59.765,59.765,33000000.0
2009-01-29 05:37:00,59.77,59.775,59.75,59.76,84800000.0
2009-01-29 05:38:00,59.755,59.76,59.75,59.755,34800000.0
2009-01-29 05:39:00,59.75,59.77,59.75,59.765,64500000.0
2009-01-29 05:40:00,59.765,59.785,59.76,59.775,35000000.0
2009-01-29 05:41:00,59.77,59.785,59.77,59.775,26200000.0
2009-01-29 05:42:00,59.765,59.775,59.76,59.77,37600000.0
2009-01-29 05:43:00,59.775,59.81,59.77,59.795,64900000.0
2009-01-29 05:44:00,59.79,59.805,59.77,59.805,58800000.0
2009-01-29 05:45:00,59.8,59.82,59.795,59.82,34800000.0
2009-01-29 05:46:00,59.82,59.835,59.81,59.815,47600000.0
2009-01-29 05:47:00,59.815,59.835,59.81,59.835,56400000.0
2009-01-29 05:48:00,59.835,59.865,59.83,59.865,79000000.0
2009-01-29 05:49:00,59.86,59.865,59.84,59.845,48000000.0
2009-01-29 05:50:00,59.855,59.865,59.825,59.83,50200000.0
2009-01-29 05:51:00,59.815,59.815,59.77,59.78,34000000.0
2009-01-29 05:52:00,59.795,59.81,59.795,59.8,63600000.0
2009-01-29 05:53:00,59.79,59.795,59.765,59.795,90600000.0
2009-01-29 05:54:00,59.77,59.77,59.755,59.765,85200000.0
2009-01-29 05:55:00,59.76,59.76,59.73,59.73,51200000.0
2009-01-29 05:56:00,59.71,59.715,59.695,59.7,91300000.0
2009-01-29 05:57:00,59.705,59.705,59.655,59.66,103600000.0
2009-01-29 05:58:00,59.66,59.66,59.525,59.525,277500000.0
2009-01-29 05:59:00,59.53,59.57,59.515,59.53,315800000.0
2009-01-29 06:00:00,59.535,59.54,59.505,59.53,185200000.0
2009-01-29 06:01:00,59.555,59.595,59.525,59.585,161600000.0
2009-01-29 06:02:00,59.585,59.61,59.575,59.595,120800000.0
2009-01-29 06:03:00,59.6,59.6,59.555,59.56,113800000.0
2009-01-29 06:04:00,59.555,59.59,59.55,59.59,61800000.0
2009-01-29 06:05:00,59.595,59.595,59.58,59.58,24200000.0
2009-01-29 06:06:00,59.575,59.61,59.565,59.585,139200000.0
2009-01-29 06:07:00,59.59,59.62,59.59,59.6,28600000.0
2009-01-29 06:08:00,59.595,59.605,59.59,59.59,60400000.0
2009-01-29 06:09:00,59.59,59.59,59.525,59.53,66200000.0
2009-01-29 06:10:00,59.525,59.525,59.38,59.405,220600000.0
2009-01-29 06:11:00,59.415,59.415,59.285,59.295,310200000.0
2009-01-29 06:12:00,59.29,59.32,59.275,59.315,151600000.0
2009-01-29 06:13:00,59.315,59.405,59.31,59.37,223800000.0
2009-01-29 06:14:00,59.365,59.37,59.28,59.295,151800000.0
2009-01-29 06:15:00,59.3,59.3,59.265,59.29,219400001.0
2009-01-29 06:16:00,59.29,59.38,59.29,59.36,162000000.0
2009-01-29 06:17:00,59.355,59.41,59.355,59.39,227400000.0
2009-01-29 06:18:00,59.39,59.4,59.37,59.38,129000000.0
2009-01-29 06:19:00,59.38,59.38,59.31,59.33,142399999.0
2009-01-29 06:20:00,59.335,59.335,59.3,59.305,103200000.0
2009-01-29 06:21:00,59.305,59.32,59.285,59.29,94000000.0
2009-01-29 06:22:00,59.28,59.28,59.16,59.19,221400000.0
2009-01-29 06:23:00,59.195,59.21,59.18,59.2,102400000.0
2009-01-29 06:24:00,59.21,59.245,59.2,59.23,127200000.0
2009-01-29 06:25:00,59.225,59.315,59.225,59.315,140200000.0
2009-01-29 06:26:00,59.31,59.355,59.31,59.355,72200000.0
2009-01-29 06:27:00,59.36,59.375,59.34,59.37,129600000.0
2009-01-29 06:28:00,59.375,59.415,59.37,59.38,197600000.0
2009-01-29 06:29:00,59.38,59.425,59.36,59.41,152400000.0
2009-01-29 06:30:00,59.415,59.42,59.34,59.35,99200000.0
2009-01-29 06:31:00,59.36,59.36,59.335,59.345,26400000.0
2009-01-29 06:32:00,59.34,59.345,59.315,59.315,60000000.0
2009-01-29 06:33:00,59.315,59.315,59.26,59.295,136800000.0
2009-01-29 06:34:00,59.29,59.32,59.28,59.32,84000000.0
2009-01-29 06:35:00,59.31,59.335,59.3,59.325,109800000.0
2009-01-29 06:36:00,59.345,59.36,59.31,59.36,88000000.0
2009-01-29 06:37:00,59.365,59.365,59.265,59.265,111600000.0
2009-01-29 06:38:00,59.265,59.3,59.22,59.23,134400000.0
2009-01-29 06:39:00,59.235,59.26,59.235,59.26,45600000.0
2009-01-29 06:40:00,59.26,59.315,59.26,59.315,51800000.0
2009-01-29 06:41:00,59.305,59.335,59.205,59.21,109800000.0
2009-01-29 06:42:00,59.245,59.265,59.24,59.24,74400000.0
2009-01-29 06:43:00,59.245,59.245,59.205,59.245,49200000.0
2009-01-29 06:44:00,59.25,59.275,59.24,59.26,66200000.0
2009-01-29 06:45:00,59.265,59.3,59.255,59.26,56200000.0
2009-01-29 06:46:00,59.26,59.33,59.26,59.325,80200000.0
2009-01-29 06:47:00,59.325,59.33,59.305,59.32,38400000.0
2009-01-29 06:48:00,59.335,59.355,59.335,59.335,56400000.0
2009-01-29 06:49:00,59.355,59.43,59.355,59.385,169000000.0
2009-01-29 06:50:00,59.385,59.39,59.35,59.37,50400000.0
2009-01-29 06:51:00,59.37,59.38,59.36,59.375,62800000.0
2009-01-29 06:52:00,59.375,59.375,59.365,59.365,19200000.0
2009-01-29 06:53:00,59.37,59.38,59.335,59.36,122600000.0
2009-01-29 06:54:00,59.355,59.365,59.34,59.355,52800000.0
2009-01-29 06:55:00,59.36,59.36,59.27,59.295,86400000.0
2009-01-29 06:56:00,59.28,59.29,59.225,59.28,147600000.0
2009-01-29 06:57:00,59.28,59.295,59.175,59.185,108600000.0
2009-01-29 06:58:00,59.19,59.23,59.19,59.21,136800000.0
2009-01-29 06:59:00,59.205,59.26,59.175,59.205,161600000.0
2009-01-29 07:00:00,59.21,59.235,59.2,59.215,136800000.0
2009-01-29 07:01:00,59.215,59.23,59.13,59.17,93200000.0
2009-01-29 07:02:00,59.17,59.17,59.11,59.14,129200001.0
2009-01-29 07:03:00,59.14,59.155,59.13,59.155,66600000.0
2009-01-29 07:04:00,59.165,59.18,59.16,59.18,43800000.0
2009-01-29 07:05:00,59.18,59.18,59.14,59.165,84000000.0
2009-01-29 07:06:00,59.165,59.19,59.145,59.165,118200000.0
2009-01-29 07:07:00,59.165,59.185,59.135,59.17,64600000.0
2009-01-29 07:08:00,59.175,59.215,59.175,59.215,57400000.0
2009-01-29 07:09:00,59.22,59.32,59.205,59.28,208400000.0
2009-01-29 07:10:00,59.28,59.29,59.27,59.275,46200000.0
2009-01-29 07:11:00,59.28,59.31,59.28,59.3,62800000.0
2009-01-29 07:12:00,59.285,59.285,59.245,59.255,38600000.0
2009-01-29 07:13:00,59.265,59.27,59.235,59.235,40600000.0
2009-01-29 07:14:00,59.235,59.235,59.2,59.23,83000000.0
2009-01-29 07:15:00,59.23,59.27,59.215,59.26,88600000.0
2009-01-29 07:16:00,59.275,59.3,59.26,59.3,65200000.0
2009-01-29 07:17:00,59.295,59.335,59.29,59.32,35000000.0
2009-01-29 07:18:00,59.325,59.35,59.31,59.315,54200000.0
2009-01-29 07:19:00,59.32,59.34,59.295,59.315,101800000.0
2009-01-29 07:20:00,59.32,59.37,59.31,59.35,76200000.0
2009-01-29 07:21:00,59.345,59.36,59.34,59.36,50200000.0
2009-01-29 07:22:00,59.36,59.37,59.355,59.36,28600000.0
2009-01-29 07:23:00,59.355,59.365,59.34,59.345,52600000.0
2009-01-29 07:24:00,59.335,59.35,59.335,59.35,58400000.0
2009-01-29 07:25:00,59.35,59.38,59.34,59.355,71200000.0
2009-01-29 07:26:00,59.355,59.405,59.34,59.39,123600000.0
2009-01-29 07:27:00,59.385,59.395,59.37,59.395,52000000.0
2009-01-29 07:28:00,59.39,59.405,59.375,59.39,61000000.0
2009-01-29 07:29:00,59.39,59.44,59.39,59.43,102800000.0
2009-01-29 07:30:00,59.43,59.475,59.43,59.47,101800000.0
2009-01-29 07:31:00,59.46,59.475,59.425,59.425,85800000.0
2009-01-29 07:32:00,59.43,59.44,59.39,59.395,78400000.0
2009-01-29 07:33:00,59.395,59.4,59.345,59.365,87600000.0
2009-01-29 07:34:00,59.37,59.37,59.345,59.345,47200000.0
2009-01-29 07:35:00,59.34,59.345,59.325,59.34,77600000.0
2009-01-29 07:36:00,59.335,59.335,59.295,59.295,70400000.0
2009-01-29 07:37:00,59.29,59.33,59.285,59.33,82200000.0
2009-01-29 07:38:00,59.325,59.325,59.3,59.305,41600000.0
2009-01-29 07:39:00,59.305,59.32,59.285,59.305,72000000.0
2009-01-29 07:40:00,59.295,59.365,59.295,59.36,110600000.0
2009-01-29 07:41:00,59.355,59.365,59.315,59.365,106000000.0
2009-01-29 07:42:00,59.36,59.36,59.325,59.325,35600000.0
2009-01-29 07:43:00,59.325,59.385,59.32,59.38,61800000.0
2009-01-29 07:44:00,59.38,59.38,59.325,59.325,36200000.0
2009-01-29 07:45:00,59.33,59.33,59.305,59.305,56800000.0
2009-01-29 07:46:00,59.305,59.325,59.305,59.325,21000000.0
2009-01-29 07:47:00,59.325,59.34,59.32,59.32,47000000.0
2009-01-29 07:48:00,59.34,59.34,59.32,59.33,71400000.0
2009-01-29 07:49:00,59.33,59.34,59.33,59.335,57800000.0
2009-01-29 07:50:00,59.33,59.345,59.325,59.325,45800000.0
2009-01-29 07:51:00,59.335,59.345,59.32,59.33,71800000.0
2009-01-29 07:52:00,59.33,59.345,59.32,59.34,50700000.0
2009-01-29 07:53:00,59.345,59.345,59.33,59.335,28800000.0
2009-01-29 07:54:00,59.34,59.35,59.33,59.35,29400000.0
2009-01-29 07:55:00,59.355,59.355,59.335,59.34,76200000.0
2009-01-29 07:56:00,59.34,59.355,59.335,59.355,24400000.0
2009-01-29 07:57:00,59.355,59.37,59.35,59.36,58600000.0
2009-01-29 07:58:00,59.355,59.36,59.33,59.355,103799999.0
2009-01-29 07:59:00,59.35,59.365,59.3,59.305,113400000.0
2009-01-29 08:00:00,59.3,59.335,59.285,59.33,139400000.0
2009-01-29 08:01:00,59.31,59.315,59.265,59.29,155000000.0
2009-01-29 08:02:00,59.29,59.355,59.275,59.35,135200000.0
2009-01-29 08:03:00,59.355,59.355,59.305,59.305,134800000.0
2009-01-29 08:04:00,59.325,59.355,59.325,59.35,90200000.0
2009-01-29 08:05:00,59.355,59.355,59.35,59.35,11000000.0
2009-01-29 08:06:00,59.345,59.35,59.335,59.34,15400000.0
2009-01-29 08:07:00,59.345,59.345,59.295,59.31,36800000.0
2009-01-29 08:08:00,59.3,59.305,59.215,59.215,175400000.0
2009-01-29 08:09:00,59.215,59.24,59.185,59.225,172000000.0
2009-01-29 08:10:00,59.22,59.275,59.22,59.275,73600000.0
2009-01-29 08:11:00,59.27,59.28,59.235,59.265,208400000.0
2009-01-29 08:12:00,59.27,59.28,59.235,59.25,102000000.0
2009-01-29 08:13:00,59.245,59.265,59.205,59.205,116200000.0
2009-01-29 08:14:00,59.205,59.255,59.19,59.235,115800000.0
2009-01-29 08:15:00,59.24,59.275,59.235,59.27,69400000.0
2009-01-29 08:16:00,59.275,59.28,59.26,59.275,35800000.0
2009-01-29 08:17:00,59.28,59.285,59.28,59.28,15400000.0
2009-01-29 08:18:00,59.28,59.315,59.28,59.29,111000000.0
2009-01-29 08:19:00,59.3,59.32,59.295,59.3,60000000.0
2009-01-29 08:20:00,59.29,59.31,59.26,59.28,114600000.0
2009-01-29 08:21:00,59.28,59.29,59.275,59.28,26200000.0
2009-01-29 08:22:00,59.285,59.315,59.285,59.315,45200000.0
2009-01-29 08:23:00,59.32,59.325,59.285,59.315,86200000.0
2009-01-29 08:24:00,59.315,59.325,59.3,59.3,46000000.0
2009-01-29 08:25:00,59.31,59.325,59.305,59.31,32800000.0
2009-01-29 08:26:00,59.315,59.325,59.315,59.325,28600000.0
2009-01-29 08:27:00,59.325,59.335,59.32,59.335,48200000.0
2009-01-29 08:28:00,59.32,59.33,59.295,59.31,76600000.0
2009-01-29 08:29:00,59.305,59.31,59.275,59.295,86600000.0
2009-01-29 08:30:00,59.295,59.295,59.265,59.275,32400000.0
2009-01-29 08:31:00,59.275,59.29,59.27,59.285,51000000.0
2009-01-29 08:32:00,59.29,59.31,59.28,59.28,100000000.0
2009-01-29 08:33:00,59.28,59.315,59.28,59.305,86800000.0
2009-01-29 08:34:00,59.31,59.315,59.27,59.295,54200000.0
2009-01-29 08:35:00,59.3,59.32,59.275,59.32,114399999.0
2009-01-29 08:36:00,59.315,59.32,59.28,59.29,57200000.0
2009-01-29 08:37:00,59.3,59.3,59.255,59.265,68200000.0
2009-01-29 08:38:00,59.27,59.275,59.255,59.26,62200000.0
2009-01-29 08:39:00,59.26,59.315,59.255,59.315,66600000.0
2009-01-29 08:40:00,59.315,59.33,59.315,59.325,78200000.0
2009-01-29 08:41:00,59.33,59.385,59.315,59.35,135200000.0
2009-01-29 08:42:00,59.35,59.35,59.245,59.255,105400000.0
2009-01-29 08:43:00,59.255,59.285,59.255,59.275,21800000.0
2009-01-29 08:44:00,59.275,59.29,59.27,59.29,31400000.0
2009-01-29 08:45:00,59.295,59.305,59.29,59.295,24200000.0
2009-01-29 08:46:00,59.29,59.33,59.29,59.32,138600000.0
2009-01-29 08:47:00,59.32,59.355,59.32,59.32,87800000.0
2009-01-29 08:48:00,59.32,59.32,59.3,59.3,42400000.0
2009-01-29 08:49:00,59.315,59.345,59.315,59.34,70800000.0
2009-01-29 08:50:00,59.33,59.345,59.33,59.34,53800000.0
2009-01-29 08:51:00,59.335,59.365,59.33,59.35,92400000.0
2009-01-29 08:52:00,59.34,59.35,59.325,59.33,58200000.0
2009-01-29 08:53:00,59.35,59.365,59.345,59.36,50600000.0
2009-01-29 08:54:00,59.385,59.385,59.375,59.38,17600000.0
2009-01-29 08:55:00,59.375,59.375,59.31,59.335,98800000.0
2009-01-29 08:56:00,59.33,59.335,59.295,59.3,74400000.0
2009-01-29 08:57:00,59.31,59.31,59.24,59.245,84800000.0
2009-01-29 08:58:00,59.255,59.26,59.25,59.26,26400000.0
2009-01-29 08:59:00,59.265,59.265,59.14,59.15,156000000.0
2009-01-29 09:00:00,59.16,59.2,59.16,59.2,96800000.0
2009-01-29 09:01:00,59.195,59.205,59.19,59.195,60400000.0
2009-01-29 09:02:00,59.19,59.19,59.135,59.16,106000000.0
2009-01-29 09:03:00,59.165,59.165,59.045,59.055,139599999.0
2009-01-29 09:04:00,59.06,59.095,59.03,59.09,144000000.0
2009-01-29 09:05:00,59.09,59.115,59.045,59.05,153800000.0
2009-01-29 09:06:00,59.05,59.055,58.98,59.01,173800000.0
2009-01-29 09:07:00,59.015,59.02,58.98,59.02,70400000.0
2009-01-29 09:08:00,59.025,59.03,58.985,58.995,124800000.0
2009-01-29 09:09:00,59.005,59.015,58.98,58.98,90800000.0
2009-01-29 09:10:00,58.99,59.045,58.985,59.0,213900000.0
2009-01-29 09:11:00,58.99,58.99,58.97,58.97,109200000.0
2009-01-29 09:12:00,58.965,58.99,58.95,58.97,220800000.0
2009-01-29 09:13:00,58.965,59.025,58.965,58.995,196000000.0
2009-01-29 09:14:00,59.005,59.065,58.995,59.065,135700000.0
2009-01-29 09:15:00,59.065,59.065,59.04,59.055,56600000.0
2009-01-29 09:16:00,59.045,59.045,58.99,58.995,102000000.0
2009-01-29 09:17:00,58.995,59.045,58.99,58.995,84200000.0
2009-01-29 09:18:00,58.99,59.09,58.99,59.08,133800001.0
2009-01-29 09:19:00,59.065,59.11,59.025,59.11,135200000.0
2009-01-29 09:20:00,59.105,59.11,59.06,59.07,113800000.0
2009-01-29 09:21:00,59.06,59.12,59.06,59.095,135300000.0
2009-01-29 09:22:00,59.1,59.115,59.095,59.095,101800000.0
2009-01-29 09:23:00,59.1,59.135,59.095,59.115,99200000.0
2009-01-29 09:24:00,59.12,59.125,59.105,59.11,56400000.0
2009-01-29 09:25:00,59.115,59.165,59.11,59.11,68000000.0
2009-01-29 09:26:00,59.11,59.13,59.1,59.13,50200000.0
2009-01-29 09:27:00,59.125,59.125,59.08,59.095,125600000.0
2009-01-29 09:28:00,59.095,59.13,59.09,59.105,177600000.0
2009-01-29 09:29:00,59.11,59.125,59.1,59.115,120800000.0
2009-01-29 09:30:00,59.115,59.17,59.115,59.15,155400000.0
2009-01-29 09:31:00,59.155,59.155,59.115,59.12,100000000.0
2009-01-29 09:32:00,59.125,59.13,59.11,59.12,33000000.0
2009-01-29 09:33:00,59.115,59.125,59.11,59.12,41800000.0
2009-01-29 09:34:00,59.12,59.15,59.11,59.14,55000000.0
2009-01-29 09:35:00,59.14,59.145,59.115,59.135,173800000.0
2009-01-29 09:36:00,59.13,59.16,59.11,59.14,105600000.0
2009-01-29 09:37:00,59.15,59.15,59.115,59.135,59800000.0
2009-01-29 09:38:00,59.14,59.14,59.115,59.12,53400000.0
2009-01-29 09:39:00,59.125,59.14,59.11,59.12,102500000.0
2009-01-29 09:40:00,59.12,59.145,59.105,59.145,125600000.0
2009-01-29 09:41:00,59.15,59.18,59.135,59.155,150000000.0
2009-01-29 09:42:00,59.155,59.265,59.15,59.255,118400000.0
2009-01-29 09:43:00,59.245,59.325,59.23,59.315,160800000.0
2009-01-29 09:44:00,59.315,59.33,59.275,59.295,139000000.0
2009-01-29 09:45:00,59.3,59.3,59.24,59.24,128600000.0
2009-01-29 09:46:00,59.225,59.305,59.225,59.275,136800000.0
2009-01-29 09:47:00,59.28,59.32,59.275,59.32,81000000.0
2009-01-29 09:48:00,59.31,59.335,59.31,59.33,61600000.0
2009-01-29 09:49:00,59.32,59.345,59.32,59.345,28600000.0
2009-01-29 09:50:00,59.345,59.345,59.3,59.3,118400000.0
2009-01-29 09:51:00,59.295,59.335,59.295,59.32,79200000.0
2009-01-29 09:52:00,59.315,59.325,59.31,59.31,15400000.0
2009-01-29 09:53:00,59.315,59.315,59.295,59.315,62600000.0
2009-01-29 09:54:00,59.305,59.32,59.23,59.255,139000000.0
2009-01-29 09:55:00,59.255,59.27,59.225,59.255,186000000.0
2009-01-29 09:56:00,59.255,59.255,59.195,59.21,169200000.0
2009-01-29 09:57:00,59.195,59.235,59.16,59.195,146800000.0
2009-01-29 09:58:00,59.19,59.225,59.165,59.2,173100001.0
2009-01-29 09:59:00,59.205,59.335,59.205,59.325,193200000.0
2009-01-29 10:00:00,59.325,59.325,59.25,59.3,174600000.0
2009-01-29 10:01:00,59.305,59.4,59.305,59.4,231800000.0
2009-01-29 10:02:00,59.395,59.425,59.355,59.415,286200001.0
2009-01-29 10:03:00,59.42,59.42,59.37,59.41,245200000.0
2009-01-29 10:04:00,59.405,59.415,59.39,59.415,424000000.0
2009-01-29 10:05:00,59.42,59.435,59.39,59.39,93000000.0
2009-01-29 10:06:00,59.39,59.39,59.345,59.345,153800000.0
2009-01-29 10:07:00,59.35,59.35,59.295,59.305,163800000.0
2009-01-29 10:08:00,59.31,59.315,59.235,59.255,123200000.0
2009-01-29 10:09:00,59.25,59.255,59.07,59.07,194200000.0
2009-01-29 10:10:00,59.07,59.09,59.05,59.08,177000000.0
2009-01-29 10:11:00,59.075,59.1,59.07,59.085,180200000.0
2009-01-29 10:12:00,59.08,59.085,58.945,58.945,213200001.0
2009-01-29 10:13:00,58.94,59.025,58.94,59.01,215300000.0
2009-01-29 10:14:00,59.01,59.04,58.97,58.975,149600000.0
2009-01-29 10:15:00,58.98,59.025,58.97,59.02,164800000.0
2009-01-29 10:16:00,59.005,59.05,59.005,59.01,159600000.0
2009-01-29 10:17:00,59.015,59.015,58.93,58.93,136800000.0
2009-01-29 10:18:00,58.925,59.03,58.92,59.02,173200000.0
2009-01-29 10:19:00,59.02,59.04,58.99,58.99,95600000.0
2009-01-29 10:20:00,58.99,59.115,58.985,59.11,255600000.0
2009-01-29 10:21:00,59.115,59.205,59.095,59.19,238200001.0
2009-01-29 10:22:00,59.195,59.195,59.145,59.155,127300000.0
2009-01-29 10:23:00,59.15,59.195,59.145,59.185,78000000.0
2009-01-29 10:24:00,59.195,59.32,59.185,59.31,184400000.0
2009-01-29 10:25:00,59.315,59.315,59.27,59.29,125800000.0
2009-01-29 10:26:00,59.29,59.3,59.27,59.27,55200000.0
2009-01-29 10:27:00,59.265,59.29,59.265,59.28,45600000.0
2009-01-29 10:28:00,59.275,59.275,59.255,59.27,36000000.0
2009-01-29 10:29:00,59.26,59.285,59.26,59.27,72000000.0
2009-01-29 10:30:00,59.27,59.27,59.255,59.26,62800000.0
2009-01-29 10:31:00,59.255,59.26,59.2,59.23,118400000.0
2009-01-29 10:32:00,59.245,59.245,59.225,59.225,79200000.0
2009-01-29 10:33:00,59.23,59.245,59.19,59.195,149400000.0
2009-01-29 10:34:00,59.195,59.2,59.155,59.16,95000000.0
2009-01-29 10:35:00,59.155,59.21,59.155,59.19,84200000.0
2009-01-29 10:36:00,59.19,59.225,59.19,59.215,56200000.0
2009-01-29 10:37:00,59.23,59.23,59.2,59.22,60000000.0
2009-01-29 10:38:00,59.225,59.255,59.215,59.235,73000000.0
2009-01-29 10:39:00,59.235,59.255,59.225,59.24,103400000.0
2009-01-29 10:40:00,59.235,59.275,59.225,59.275,78000000.0
2009-01-29 10:41:00,59.265,59.285,59.255,59.26,65000000.0
2009-01-29 10:42:00,59.255,59.31,59.25,59.31,92900000.0
2009-01-29 10:43:00,59.305,59.325,59.26,59.27,76000000.0
2009-01-29 10:44:00,59.27,59.27,59.26,59.27,50400000.0
2009-01-29 10:45:00,59.265,59.265,59.23,59.235,77000000.0
2009-01-29 10:46:00,59.24,59.245,59.215,59.215,88000000.0
2009-01-29 10:47:00,59.22,59.23,59.19,59.21,91200000.0
2009-01-29 10:48:00,59.21,59.215,59.19,59.195,47100000.0
2009-01-29 10:49:00,59.195,59.23,59.17,59.185,151100000.0
2009-01-29 10:50:00,59.195,59.215,59.185,59.195,89200000.0
2009-01-29 10:51:00,59.195,59.215,59.185,59.2,80000000.0
2009-01-29 10:52:00,59.185,59.185,59.14,59.14,145000000.0
2009-01-29 10:53:00,59.145,59.145,59.105,59.12,173200000.0
2009-01-29 10:54:00,59.115,59.175,59.11,59.135,132400000.0
2009-01-29 10:55:00,59.135,59.135,59.085,59.1,112000000.0
2009-01-29 10:56:00,59.11,59.13,59.095,59.12,52800000.0
2009-01-29 10:57:00,59.12,59.19,59.12,59.175,119800000.0
2009-01-29 10:58:00,59.18,59.215,59.16,59.215,125400000.0
2009-01-29 10:59:00,59.22,59.225,59.155,59.175,103400000.0
2009-01-29 11:00:00,59.17,59.17,59.13,59.14,78600000.0
2009-01-29 11:01:00,59.14,59.165,59.12,59.155,69400000.0
2009-01-29 11:02:00,59.165,59.19,59.165,59.185,48000000.0
2009-01-29 11:03:00,59.19,59.23,59.19,59.22,50400000.0
2009-01-29 11:04:00,59.225,59.235,59.22,59.23,26400000.0
2009-01-29 11:05:00,59.24,59.255,59.23,59.23,43200000.0
2009-01-29 11:06:00,59.23,59.235,59.22,59.235,45600000.0
2009-01-29 11:07:00,59.24,59.26,59.24,59.26,33600000.0
2009-01-29 11:08:00,59.265,59.275,59.24,59.25,72200000.0
2009-01-29 11:09:00,59.245,59.245,59.22,59.235,45800000.0
2009-01-29 11:10:00,59.215,59.235,59.21,59.235,55000001.0
2009-01-29 11:11:00,59.23,59.235,59.18,59.205,52400000.0
2009-01-29 11:12:00,59.21,59.215,59.175,59.18,41000000.0
2009-01-29 11:13:00,59.165,59.165,59.125,59.13,75200000.0
2009-01-29 11:14:00,59.135,59.135,59.095,59.1,49700000.0
2009-01-29 11:15:00,59.13,59.13,59.115,59.115,43200000.0
2009-01-29 11:16:00,59.12,59.135,59.11,59.125,70600000.0
2009-01-29 11:17:00,59.13,59.135,59.125,59.125,48000000.0
2009-01-29 11:18:00,59.13,59.135,59.125,59.135,36000000.0
2009-01-29 11:19:00,59.14,59.15,59.13,59.135,67600000.0
2009-01-29 11:20:00,59.14,59.16,59.125,59.135,158200000.0
2009-01-29 11:21:00,59.14,59.15,59.115,59.125,143800000.0
2009-01-29 11:22:00,59.12,59.15,59.095,59.14,158800000.0
2009-01-29 11:23:00,59.145,59.15,59.125,59.13,66800000.0
2009-01-29 11:24:00,59.125,59.135,59.11,59.12,76800000.0
2009-01-29 11:25:00,59.11,59.13,59.08,59.12,103200000.0
2009-01-29 11:26:00,59.115,59.125,59.095,59.11,52800000.0
2009-01-29 11:27:00,59.115,59.12,59.1,59.12,55200000.0
2009-01-29 11:28:00,59.125,59.135,59.115,59.12,43200000.0
2009-01-29 11:29:00,59.125,59.15,59.12,59.135,64800000.0
2009-01-29 11:30:00,59.12,59.12,59.065,59.07,115200000.0
2009-01-29 11:31:00,59.065,59.08,59.065,59.08,14400000.0
2009-01-29 11:32:00,59.08,59.08,58.965,59.04,139800000.0
2009-01-29 11:33:00,59.045,59.045,58.935,58.96,182400000.0
2009-01-29 11:34:00,58.97,59.015,58.915,58.915,148800000.0
2009-01-29 11:35:00,58.925,58.96,58.895,58.93,211900000.0
2009-01-29 11:36:00,58.935,59.0,58.93,58.935,221300000.0
2009-01-29 11:37:00,58.93,58.975,58.925,58.975,137600000.0
2009-01-29 11:38:00,58.97,58.995,58.955,58.995,102900000.0
2009-01-29 11:39:00,59.0,59.065,58.99,59.065,212999999.0
2009-01-29 11:40:00,59.07,59.155,59.05,59.15,150000000.0
2009-01-29 11:41:00,59.145,59.18,59.14,59.16,131400000.0
2009-01-29 11:42:00,59.165,59.175,59.09,59.105,237200001.0
2009-01-29 11:43:00,59.1,59.17,59.095,59.135,191800000.0
2009-01-29 11:44:00,59.14,59.155,59.125,59.14,119400000.0
2009-01-29 11:45:00,59.135,59.155,59.11,59.11,103800000.0
2009-01-29 11:46:00,59.105,59.125,59.105,59.125,106400000.0
2009-01-29 11:47:00,59.12,59.125,59.1,59.105,64900000.0
2009-01-29 11:48:00,59.115,59.12,59.105,59.105,52800000.0
2009-01-29 11:49:00,59.11,59.115,59.095,59.1,40800000.0
2009-01-29 11:50:00,59.1,59.11,59.07,59.07,53000000.0
2009-01-29 11:51:00,59.075,59.085,59.055,59.055,55000000.0
2009-01-29 11:52:00,59.055,59.1,59.05,59.085,55200000.0
2009-01-29 11:53:00,59.09,59.105,59.085,59.095,26400000.0
2009-01-29 11:54:00,59.1,59.14,59.09,59.115,62300000.0
2009-01-29 11:55:00,59.1,59.105,59.05,59.06,64800000.0
2009-01-29 11:56:00,59.06,59.08,59.055,59.08,46000000.0
2009-01-29 11:57:00,59.085,59.1,59.075,59.075,43600000.0
2009-01-29 11:58:00,59.07,59.075,59.055,59.075,72400000.0
2009-01-29 11:59:00,59.07,59.105,59.065,59.08,54800000.0
2009-01-29 12:00:00,59.085,59.105,59.085,59.105,64800000.0
2009-01-29 12:01:00,59.1,59.14,59.1,59.14,40800000.0
2009-01-29 12:02:00,59.135,59.145,59.135,59.135,24800000.0
2009-01-29 12:03:00,59.14,59.22,59.14,59.215,102800000.0
2009-01-29 12:04:00,59.21,59.27,59.21,59.27,91600000.0
2009-01-29 12:05:00,59.275,59.32,59.2,59.235,265400000.0
2009-01-29 12:06:00,59.215,59.23,59.165,59.175,161400000.0
2009-01-29 12:07:00,59.18,59.185,59.095,59.115,184200000.0
2009-01-29 12:08:00,59.1,59.12,59.065,59.115,125800000.0
2009-01-29 12:09:00,59.12,59.165,59.12,59.145,136700000.0
2009-01-29 12:10:00,59.145,59.145,59.115,59.115,64800000.0
2009-01-29 12:11:00,59.11,59.12,59.105,59.105,42600000.0
2009-01-29 12:12:00,59.11,59.11,59.025,59.05,150000000.0
2009-01-29 12:13:00,59.045,59.1,59.02,59.09,190200000.0
2009-01-29 12:14:00,59.105,59.105,59.02,59.025,143400000.0
2009-01-29 12:15:00,59.015,59.04,59.005,59.025,82000000.0
2009-01-29 12:16:00,59.03,59.05,59.015,59.035,125000000.0
2009-01-29 12:17:00,59.035,59.035,59.01,59.015,38400000.0
2009-01-29 12:18:00,59.015,59.05,58.965,59.04,157600000.0
2009-01-29 12:19:00,59.05,59.05,58.98,59.01,190600000.0
2009-01-29 12:20:00,59.02,59.035,58.995,59.02,91200000.0
2009-01-29 12:21:00,59.015,59.025,58.945,58.98,175600000.0
2009-01-29 12:22:00,58.965,59.005,58.955,58.985,240000000.0
2009-01-29 12:23:00,58.98,58.995,58.975,58.99,69600000.0
2009-01-29 12:24:00,59.0,59.02,58.955,58.975,114600000.0
2009-01-29 12:25:00,58.985,59.02,58.975,59.02,84000000.0
2009-01-29 12:26:00,59.03,59.06,59.02,59.04,117800000.0
2009-01-29 12:27:00,59.03,59.05,59.015,59.02,181800000.0
2009-01-29 12:28:00,59.015,59.06,59.015,59.035,143000000.0
2009-01-29 12:29:00,59.03,59.035,59.01,59.035,73000000.0
2009-01-29 12:30:00,59.025,59.025,58.935,58.94,223200000.0
2009-01-29 12:31:00,58.935,59.02,58.935,58.96,198400000.0
2009-01-29 12:32:00,58.955,59.005,58.935,58.975,167600000.0
2009-01-29 12:33:00,58.975,58.975,58.96,58.97,109800000.0
2009-01-29 12:34:00,58.97,58.975,58.96,58.96,38600000.0
2009-01-29 12:35:00,58.96,58.97,58.95,58.97,75000000.0
2009-01-29 12:36:00,58.97,58.995,58.935,58.935,108400000.0
2009-01-29 12:37:00,58.94,58.95,58.9,58.93,149600000.0
2009-01-29 12:38:00,58.92,58.95,58.91,58.935,105200000.0
2009-01-29 12:39:00,58.92,58.955,58.92,58.955,97600000.0
2009-01-29 12:40:00,58.955,59.015,58.945,59.0,149200000.0
2009-01-29 12:41:00,59.015,59.015,58.975,59.0,108000000.0
2009-01-29 12:42:00,59.0,59.0,58.91,58.935,125800000.0
2009-01-29 12:43:00,58.93,58.94,58.89,58.9,129000000.0
2009-01-29 12:44:00,58.9,58.91,58.895,58.91,28800000.0
2009-01-29 12:45:00,58.915,58.92,58.895,58.915,67600000.0
2009-01-29 12:46:00,58.905,58.925,58.895,58.905,118000000.0
2009-01-29 12:47:00,58.91,58.925,58.88,58.885,135600000.0
2009-01-29 12:48:00,58.89,58.925,58.89,58.915,134600000.0
2009-01-29 12:49:00,58.915,58.955,58.905,58.935,71400000.0
2009-01-29 12:50:00,58.935,58.955,58.935,58.94,137400000.0
2009-01-29 12:51:00,58.94,58.97,58.93,58.96,274800000.0
2009-01-29 12:52:00,58.955,58.965,58.95,58.965,38400000.0
2009-01-29 12:53:00,58.95,58.96,58.925,58.925,56600000.0
2009-01-29 12:54:00,58.92,58.955,58.92,58.94,38400000.0
2009-01-29 12:55:00,58.935,58.97,58.925,58.925,172400000.0
2009-01-29 12:56:00,58.925,58.945,58.92,58.925,103000000.0
2009-01-29 12:57:00,58.925,58.935,58.905,58.905,84200000.0
2009-01-29 12:58:00,58.895,58.895,58.865,58.865,137800000.0
2009-01-29 12:59:00,58.86,58.885,58.83,58.845,114000000.0
2009-01-29 13:00:00,58.85,58.905,58.84,58.86,118600000.0
2009-01-29 13:01:00,58.86,58.875,58.845,58.86,167200000.0
2009-01-29 13:02:00,58.865,58.88,58.835,58.85,122400000.0
2009-01-29 13:03:00,58.85,58.885,58.83,58.87,104400000.0
2009-01-29 13:04:00,58.875,58.875,58.855,58.865,74400000.0
2009-01-29 13:05:00,58.86,58.88,58.84,58.85,120700000.0
2009-01-29 13:06:00,58.85,58.895,58.85,58.88,156600000.0
2009-01-29 13:07:00,58.87,58.89,58.865,58.875,122400000.0
2009-01-29 13:08:00,58.87,58.88,58.855,58.875,62200000.0
2009-01-29 13:09:00,58.88,58.95,58.87,58.935,123400000.0
2009-01-29 13:10:00,58.94,58.99,58.94,58.985,146000000.0
2009-01-29 13:11:00,58.99,59.035,58.98,59.005,202400000.0
2009-01-29 13:12:00,59.005,59.01,58.95,58.98,103400000.0
2009-01-29 13:13:00,58.98,58.98,58.95,58.955,131600000.0
2009-01-29 13:14:00,58.95,59.035,58.95,59.02,252400000.0
2009-01-29 13:15:00,59.025,59.05,59.01,59.01,162400000.0
2009-01-29 13:16:00,59.005,59.1,59.005,59.1,224500000.0
2009-01-29 13:17:00,59.105,59.185,59.095,59.16,329400000.0
2009-01-29 13:18:00,59.165,59.235,59.16,59.18,357800000.0
2009-01-29 13:19:00,59.17,59.18,59.145,59.145,245200000.0
2009-01-29 13:20:00,59.15,59.15,59.125,59.13,253400000.0
2009-01-29 13:21:00,59.13,59.14,59.12,59.13,111800000.0
2009-01-29 13:22:00,59.13,59.135,59.11,59.13,167800000.0
2009-01-29 13:23:00,59.13,59.15,59.105,59.12,155800000.0
2009-01-29 13:24:00,59.12,59.14,59.085,59.135,147400000.0
2009-01-29 13:25:00,59.145,59.205,59.12,59.175,274200000.0
2009-01-29 13:26:00,59.175,59.2,59.15,59.15,137000000.0
2009-01-29 13:27:00,59.16,59.16,59.145,59.155,46200000.0
2009-01-29 13:28:00,59.15,59.2,59.145,59.145,300200000.0
2009-01-29 13:29:00,59.14,59.155,59.125,59.14,240400000.0
2009-01-29 13:30:00,59.145,59.155,59.085,59.115,198800000.0
2009-01-29 13:31:00,59.125,59.145,59.1,59.11,166000000.0
2009-01-29 13:32:00,59.11,59.135,59.105,59.12,151600000.0
2009-01-29 13:33:00,59.125,59.15,59.115,59.135,179000000.0
2009-01-29 13:34:00,59.125,59.16,59.125,59.155,113000000.0
2009-01-29 13:35:00,59.16,59.17,59.15,59.16,81600000.0
2009-01-29 13:36:00,59.16,59.17,59.15,59.165,56000000.0
2009-01-29 13:37:00,59.16,59.175,59.095,59.1,117800000.0
2009-01-29 13:38:00,59.095,59.12,59.095,59.12,33600000.0
2009-01-29 13:39:00,59.12,59.12,59.11,59.11,43200000.0
2009-01-29 13:40:00,59.11,59.115,59.075,59.075,57400000.0
2009-01-29 13:41:00,59.09,59.13,59.07,59.13,187200000.0
2009-01-29 13:42:00,59.13,59.13,59.075,59.075,310400000.0
2009-01-29 13:43:00,59.075,59.16,59.075,59.15,183000000.0
2009-01-29 13:44:00,59.145,59.15,59.14,59.145,58000000.0
2009-01-29 13:45:00,59.14,59.165,59.14,59.14,106400000.0
2009-01-29 13:46:00,59.15,59.195,59.14,59.185,133400000.0
2009-01-29 13:47:00,59.18,59.21,59.18,59.18,89600000.0
2009-01-29 13:48:00,59.175,59.2,59.175,59.19,124800000.0
2009-01-29 13:49:00,59.19,59.21,59.19,59.205,102000000.0
2009-01-29 13:50:00,59.2,59.2,59.165,59.185,64600000.0
2009-01-29 13:51:00,59.18,59.19,59.165,59.19,83400000.0
2009-01-29 13:52:00,59.215,59.215,59.19,59.205,109000000.0
2009-01-29 13:53:00,59.2,59.21,59.125,59.125,93000000.0
2009-01-29 13:54:00,59.125,59.135,59.12,59.13,132400000.0
2009-01-29 13:55:00,59.13,59.2,59.13,59.19,157400000.0
2009-01-29 13:56:00,59.185,59.21,59.165,59.185,154600000.0
2009-01-29 13:57:00,59.18,59.21,59.17,59.17,91000000.0
2009-01-29 13:58:00,59.17,59.21,59.165,59.19,152200000.0
2009-01-29 13:59:00,59.2,59.24,59.175,59.18,332800000.0
2009-01-29 14:00:00,59.175,59.18,59.11,59.14,258800000.0
2009-01-29 14:01:00,59.14,59.16,59.125,59.155,90000000.0
2009-01-29 14:02:00,59.155,59.165,59.13,59.13,52800000.0
2009-01-29 14:03:00,59.14,59.195,59.14,59.19,172400000.0
2009-01-29 14:04:00,59.18,59.21,59.175,59.21,105600000.0
2009-01-29 14:05:00,59.21,59.245,59.21,59.24,122800000.0
2009-01-29 14:06:00,59.24,59.25,59.215,59.215,129600000.0
2009-01-29 14:07:00,59.215,59.255,59.21,59.25,117000000.0
2009-01-29 14:08:00,59.25,59.255,59.215,59.22,114600000.0
2009-01-29 14:09:00,59.225,59.245,59.225,59.235,106600000.0
2009-01-29 14:10:00,59.235,59.26,59.235,59.25,177600000.0
2009-01-29 14:11:00,59.24,59.27,59.225,59.245,271400000.0
2009-01-29 14:12:00,59.245,59.255,59.23,59.23,119400000.0
2009-01-29 14:13:00,59.235,59.235,59.22,59.23,118800000.0
2009-01-29 14:14:00,59.23,59.23,59.125,59.14,161000000.0
2009-01-29 14:15:00,59.135,59.155,59.135,59.145,36000000.0
2009-01-29 14:16:00,59.14,59.195,59.14,59.18,160200001.0
2009-01-29 14:17:00,59.18,59.18,59.165,59.175,81800000.0
2009-01-29 14:18:00,59.17,59.17,59.145,59.15,74400000.0
2009-01-29 14:19:00,59.17,59.185,59.16,59.18,180400000.0
2009-01-29 14:20:00,59.175,59.175,59.04,59.065,113600000.0
2009-01-29 14:21:00,59.065,59.1,59.06,59.08,84800000.0
2009-01-29 14:22:00,59.08,59.095,59.075,59.095,91200000.0
2009-01-29 14:23:00,59.1,59.135,59.095,59.095,112400000.0
2009-01-29 14:24:00,59.09,59.125,59.085,59.11,102800000.0
2009-01-29 14:25:00,59.115,59.115,59.06,59.08,93000000.0
2009-01-29 14:26:00,59.065,59.09,59.055,59.08,160600000.0
2009-01-29 14:27:00,59.085,59.085,59.04,59.075,120800000.0
2009-01-29 14:28:00,59.08,59.11,59.055,59.09,161800000.0
2009-01-29 14:29:00,59.095,59.1,59.065,59.1,139200000.0
2009-01-29 14:30:00,59.1,59.155,59.075,59.08,179300000.0
2009-01-29 14:31:00,59.085,59.11,59.045,59.085,178200000.0
2009-01-29 14:32:00,59.09,59.14,59.08,59.14,105200000.0
2009-01-29 14:33:00,59.14,59.16,59.13,59.16,158000000.0
2009-01-29 14:34:00,59.165,59.19,59.125,59.16,141800000.0
2009-01-29 14:35:00,59.16,59.245,59.16,59.245,90800000.0
2009-01-29 14:36:00,59.24,59.295,59.23,59.28,155600000.0
2009-01-29 14:37:00,59.28,59.295,59.245,59.255,117000000.0
2009-01-29 14:38:00,59.25,59.275,59.235,59.265,108600000.0
2009-01-29 14:39:00,59.265,59.28,59.255,59.265,158400000.0
2009-01-29 14:40:00,59.265,59.265,59.21,59.21,184200000.0
2009-01-29 14:41:00,59.215,59.235,59.21,59.215,56000000.0
2009-01-29 14:42:00,59.21,59.235,59.205,59.22,66400000.0
2009-01-29 14:43:00,59.215,59.215,59.165,59.185,143600000.0
2009-01-29 14:44:00,59.185,59.185,59.17,59.17,43200000.0
2009-01-29 14:45:00,59.17,59.18,59.145,59.145,67600000.0
2009-01-29 14:46:00,59.155,59.155,59.135,59.14,123800000.0
2009-01-29 14:47:00,59.13,59.13,59.06,59.06,85400000.0
2009-01-29 14:48:00,59.06,59.07,59.055,59.055,38600000.0
2009-01-29 14:49:00,59.06,59.1,59.06,59.1,46400000.0
2009-01-29 14:50:00,59.11,59.125,59.09,59.09,118800000.0
2009-01-29 14:51:00,59.09,59.14,59.085,59.125,64700000.0
2009-01-29 14:52:00,59.125,59.13,59.1,59.105,29400000.0
2009-01-29 14:53:00,59.11,59.115,59.105,59.105,48400000.0
2009-01-29 14:54:00,59.11,59.12,59.085,59.115,98800000.0
2009-01-29 14:55:00,59.115,59.12,59.105,59.105,30400000.0
2009-01-29 14:56:00,59.11,59.19,59.105,59.17,143800000.0
2009-01-29 14:57:00,59.165,59.215,59.165,59.2,137600000.0
2009-01-29 14:58:00,59.205,59.22,59.2,59.22,137200000.0
2009-01-29 14:59:00,59.22,59.23,59.205,59.205,94400000.0
2009-01-29 15:00:00,59.21,59.215,59.18,59.2,112200000.0
2009-01-29 15:01:00,59.205,59.22,59.185,59.205,84800000.0
2009-01-29 15:02:00,59.2,59.215,59.19,59.205,78800000.0
2009-01-29 15:03:00,59.21,59.22,59.195,59.205,100800000.0
2009-01-29 15:04:00,59.21,59.22,59.2,59.2,74000000.0
2009-01-29 15:05:00,59.2,59.21,59.2,59.205,24000000.0
2009-01-29 15:06:00,59.205,59.22,59.2,59.205,47600000.0
2009-01-29 15:07:00,59.21,59.23,59.2,59.23,83400000.0
2009-01-29 15:08:00,59.23,59.24,59.195,59.195,148000000.0
2009-01-29 15:09:00,59.21,59.22,59.2,59.21,48000000.0
2009-01-29 15:10:00,59.215,59.22,59.205,59.215,59600000.0
2009-01-29 15:11:00,59.21,59.215,59.2,59.2,89400000.0
2009-01-29 15:12:00,59.2,59.215,59.19,59.195,254800000.0
2009-01-29 15:13:00,59.195,59.195,59.18,59.185,140800000.0
2009-01-29 15:14:00,59.18,59.195,59.17,59.175,204000000.0
2009-01-29 15:15:00,59.18,59.18,59.17,59.18,230400000.0
2009-01-29 15:16:00,59.18,59.195,59.17,59.17,208000000.0
2009-01-29 15:17:00,59.17,59.205,59.125,59.135,217200000.0
2009-01-29 15:18:00,59.13,59.16,59.13,59.14,112600000.0
2009-01-29 15:19:00,59.135,59.18,59.135,59.175,73600000.0
2009-01-29 15:20:00,59.18,59.225,59.18,59.205,110000000.0
2009-01-29 15:21:00,59.2,59.255,59.2,59.215,221800000.0
2009-01-29 15:22:00,59.22,59.22,59.195,59.2,192400000.0
2009-01-29 15:23:00,59.195,59.215,59.19,59.21,156000000.0
2009-01-29 15:24:00,59.21,59.225,59.185,59.225,150000000.0
2009-01-29 15:25:00,59.225,59.225,59.175,59.175,100600000.0
2009-01-29 15:26:00,59.175,59.2,59.175,59.195,88000000.0
2009-01-29 15:27:00,59.195,59.215,59.195,59.215,216200000.0
2009-01-29 15:28:00,59.205,59.215,59.195,59.2,244800000.0
2009-01-29 15:29:00,59.21,59.21,59.195,59.195,208400000.0
2009-01-29 15:30:00,59.195,59.195,59.04,59.1,328400000.0
2009-01-29 15:31:00,59.1,59.11,59.03,59.08,387500000.0
2009-01-29 15:32:00,59.075,59.085,58.995,59.045,438900000.0
2009-01-29 15:33:00,59.04,59.06,59.02,59.055,204800000.0
2009-01-29 15:34:00,59.055,59.16,59.055,59.125,115400000.0
2009-01-29 15:35:00,59.125,59.225,59.095,59.21,241400000.0
2009-01-29 15:36:00,59.215,59.245,59.15,59.165,309600000.0
2009-01-29 15:37:00,59.16,59.185,59.145,59.175,78200000.0
2009-01-29 15:38:00,59.17,59.2,59.16,59.17,232400000.0
2009-01-29 15:39:00,59.17,59.22,59.15,59.2,215400000.0
2009-01-29 15:40:00,59.21,59.235,59.2,59.215,129800000.0
2009-01-29 15:41:00,59.215,59.27,59.195,59.265,202400000.0
2009-01-29 15:42:00,59.26,59.305,59.26,59.295,217800000.0
2009-01-29 15:43:00,59.295,59.325,59.285,59.325,206400000.0
2009-01-29 15:44:00,59.325,59.325,59.3,59.3,106000000.0
2009-01-29 15:45:00,59.3,59.355,59.3,59.325,159800000.0
2009-01-29 15:46:00,59.335,59.335,59.32,59.325,75400000.0
2009-01-29 15:47:00,59.33,59.355,59.31,59.325,144200000.0
2009-01-29 15:48:00,59.325,59.33,59.29,59.31,160400000.0
2009-01-29 15:49:00,59.31,59.35,59.305,59.32,129200000.0
2009-01-29 15:50:00,59.325,59.365,59.305,59.35,230800000.0
2009-01-29 15:51:00,59.355,59.36,59.28,59.3,193600000.0
2009-01-29 15:52:00,59.315,59.32,59.265,59.27,143400000.0
2009-01-29 15:53:00,59.275,59.295,59.265,59.29,96800000.0
2009-01-29 15:54:00,59.295,59.305,59.29,59.3,44400000.0
2009-01-29 15:55:00,59.29,59.375,59.29,59.37,105200000.0
2009-01-29 15:56:00,59.375,59.385,59.355,59.38,104400000.0
2009-01-29 15:57:00,59.385,59.385,59.325,59.375,105400000.0
2009-01-29 15:58:00,59.375,59.39,59.285,59.31,146800000.0
2009-01-29 15:59:00,59.3,59.305,59.27,59.27,112000000.0
2009-01-29 16:00:00,59.27,59.295,59.225,59.225,238800000.0
2009-01-29 16:01:00,59.225,59.24,59.205,59.225,156200001.0
2009-01-29 16:02:00,59.24,59.24,59.21,59.225,44600000.0
2009-01-29 16:03:00,59.22,59.275,59.22,59.26,139800000.0
2009-01-29 16:04:00,59.26,59.28,59.205,59.215,162000000.0
2009-01-29 16:05:00,59.215,59.24,59.185,59.195,173600000.0
2009-01-29 16:06:00,59.2,59.24,59.185,59.23,221200000.0
2009-01-29 16:07:00,59.23,59.285,59.23,59.27,160200000.0
2009-01-29 16:08:00,59.27,59.32,59.265,59.31,129600000.0
2009-01-29 16:09:00,59.31,59.32,59.25,59.27,133000000.0
2009-01-29 16:10:00,59.28,59.32,59.265,59.32,144600000.0
2009-01-29 16:11:00,59.315,59.315,59.245,59.25,138800000.0
2009-01-29 16:12:00,59.26,59.26,59.2,59.215,95000000.0
2009-01-29 16:13:00,59.215,59.225,59.2,59.205,119600000.0
2009-01-29 16:14:00,59.195,59.25,59.195,59.24,68800000.0
2009-01-29 16:15:00,59.235,59.24,59.22,59.22,91200000.0
2009-01-29 16:16:00,59.21,59.235,59.205,59.235,58200000.0
2009-01-29 16:17:00,59.235,59.24,59.235,59.235,24000000.0
2009-01-29 16:18:00,59.235,59.24,59.215,59.23,95200000.0
2009-01-29 16:19:00,59.225,59.245,59.225,59.23,140600000.0
2009-01-29 16:20:00,59.23,59.26,59.23,59.24,165200000.0
2009-01-29 16:21:00,59.245,59.26,59.24,59.24,79600000.0
2009-01-29 16:22:00,59.24,59.245,59.23,59.23,38400000.0
2009-01-29 16:23:00,59.23,59.26,59.22,59.235,117400000.0
2009-01-29 16:24:00,59.235,59.28,59.235,59.28,71200000.0
2009-01-29 16:25:00,59.27,59.28,59.195,59.21,103200000.0
2009-01-29 16:26:00,59.215,59.26,59.2,59.25,95400000.0
2009-01-29 16:27:00,59.245,59.255,59.215,59.25,121200000.0
2009-01-29 16:28:00,59.25,59.305,59.235,59.295,166200000.0
2009-01-29 16:29:00,59.29,59.29,59.25,59.26,155400000.0
2009-01-29 16:30:00,59.26,59.27,59.225,59.225,91600000.0
2009-01-29 16:31:00,59.225,59.25,59.215,59.22,91400000.0
2009-01-29 16:32:00,59.22,59.24,59.17,59.21,137200000.0
2009-01-29 16:33:00,59.215,59.225,59.14,59.14,178200000.0
2009-01-29 16:34:00,59.145,59.255,59.145,59.255,168800000.0
2009-01-29 16:35:00,59.26,59.26,59.22,59.245,153200000.0
2009-01-29 16:36:00,59.245,59.285,59.235,59.245,72000000.0
2009-01-29 16:37:00,59.245,59.26,59.22,59.22,55200000.0
2009-01-29 16:38:00,59.215,59.215,59.055,59.055,168800000.0
2009-01-29 16:39:00,59.06,59.115,59.06,59.115,193600000.0
2009-01-29 16:40:00,59.115,59.155,59.095,59.155,118000000.0
2009-01-29 16:41:00,59.155,59.185,59.15,59.185,67200000.0
2009-01-29 16:42:00,59.18,59.185,59.105,59.125,140000000.0
2009-01-29 16:43:00,59.13,59.155,59.105,59.15,120800000.0
2009-01-29 16:44:00,59.125,59.135,59.105,59.12,105400000.0
2009-01-29 16:45:00,59.12,59.155,59.115,59.14,74800000.0
2009-01-29 16:46:00,59.145,59.175,59.125,59.16,69000000.0
2009-01-29 16:47:00,59.165,59.185,59.15,59.185,120200000.0
2009-01-29 16:48:00,59.185,59.205,59.175,59.195,178000000.0
2009-01-29 16:49:00,59.195,59.195,59.13,59.165,138200000.0
2009-01-29 16:50:00,59.165,59.21,59.155,59.17,206400000.0
2009-01-29 16:51:00,59.17,59.175,59.125,59.13,245400001.0
2009-01-29 16:52:00,59.125,59.18,59.125,59.165,212000000.0
2009-01-29 16:53:00,59.16,59.16,59.105,59.12,176200000.0
2009-01-29 16:54:00,59.12,59.17,59.12,59.145,155600000.0
2009-01-29 16:55:00,59.145,59.155,59.1,59.155,141000000.0
2009-01-29 16:56:00,59.15,59.175,59.145,59.155,124800000.0
2009-01-29 16:57:00,59.16,59.175,59.08,59.08,149400000.0
2009-01-29 16:58:00,59.075,59.1,59.055,59.065,184000000.0
2009-01-29 16:59:00,59.07,59.07,59.02,59.02,300600000.0
2009-01-29 17:00:00,59.025,59.025,58.89,58.89,267000000.0
2009-01-29 17:01:00,58.885,58.975,58.885,58.95,209800000.0
2009-01-29 17:02:00,58.95,58.96,58.875,58.96,185399999.0
2009-01-29 17:03:00,58.94,58.965,58.815,58.82,161600000.0
2009-01-29 17:04:00,58.82,58.975,58.82,58.955,257600000.0
2009-01-29 17:05:00,58.955,59.005,58.915,59.005,174600000.0
2009-01-29 17:06:00,59.01,59.06,58.975,58.99,245200000.0
2009-01-29 17:07:00,58.99,59.045,58.98,58.98,130600000.0
2009-01-29 17:08:00,58.97,59.015,58.95,58.985,160000000.0
2009-01-29 17:09:00,58.985,58.985,58.875,58.925,130800000.0
2009-01-29 17:10:00,58.925,58.955,58.92,58.925,145000000.0
2009-01-29 17:11:00,58.925,58.95,58.89,58.945,178600000.0
2009-01-29 17:12:00,58.94,58.95,58.89,58.89,148000000.0
2009-01-29 17:13:00,58.9,58.985,58.87,58.95,236000000.0
2009-01-29 17:14:00,58.955,59.045,58.945,59.045,202000000.0
2009-01-29 17:15:00,59.075,59.09,59.01,59.07,247200000.0
2009-01-29 17:16:00,59.055,59.07,59.03,59.055,171000000.0
2009-01-29 17:17:00,59.06,59.105,59.045,59.055,229400000.0
2009-01-29 17:18:00,59.045,59.065,59.0,59.03,193200000.0
2009-01-29 17:19:00,59.03,59.035,58.995,59.02,158400000.0
2009-01-29 17:20:00,59.025,59.03,59.005,59.01,106800000.0
2009-01-29 17:21:00,59.015,59.055,58.97,58.97,155200000.0
2009-01-29 17:22:00,58.97,58.97,58.845,58.855,233400000.0
2009-01-29 17:23:00,58.855,58.905,58.815,58.875,161600000.0
2009-01-29 17:24:00,58.87,58.96,58.865,58.945,140200000.0
2009-01-29 17:25:00,58.945,58.945,58.915,58.915,158000000.0
2009-01-29 17:26:00,58.91,58.945,58.9,58.905,112000000.0
2009-01-29 17:27:00,58.895,59.02,58.895,58.985,208400000.0
2009-01-29 17:28:00,58.99,59.04,58.965,59.04,140000000.0
2009-01-29 17:29:00,59.04,59.135,59.03,59.115,190800000.0
2009-01-29 17:30:00,59.11,59.115,59.055,59.07,186900000.0
2009-01-29 17:31:00,59.06,59.085,59.04,59.045,116800000.0
2009-01-29 17:32:00,59.045,59.065,59.035,59.06,101400000.0
2009-01-29 17:33:00,59.06,59.065,59.005,59.015,123400000.0
2009-01-29 17:34:00,59.02,59.055,59.0,59.04,109600000.0
2009-01-29 17:35:00,59.04,59.05,59.015,59.03,73000000.0
2009-01-29 17:36:00,59.015,59.035,58.995,59.015,164000000.0
2009-01-29 17:37:00,59.015,59.075,59.015,59.04,202400000.0
2009-01-29 17:38:00,59.045,59.09,59.035,59.07,126800000.0
2009-01-29 17:39:00,59.065,59.145,59.065,59.13,148000000.0
2009-01-29 17:40:00,59.135,59.155,59.12,59.145,54600000.0
2009-01-29 17:41:00,59.135,59.14,59.05,59.075,116400000.0
2009-01-29 17:42:00,59.06,59.08,59.05,59.06,108800000.0
2009-01-29 17:43:00,59.06,59.075,59.05,59.075,98400000.0
2009-01-29 17:44:00,59.07,59.11,59.065,59.11,171800000.0
2009-01-29 17:45:00,59.105,59.12,59.08,59.1,146800000.0
2009-01-29 17:46:00,59.1,59.12,59.075,59.105,129200000.0
2009-01-29 17:47:00,59.105,59.195,59.105,59.13,139800000.0
2009-01-29 17:48:00,59.13,59.14,59.105,59.105,113400000.0
2009-01-29 17:49:00,59.105,59.145,59.105,59.145,117000000.0
2009-01-29 17:50:00,59.14,59.19,59.125,59.185,161400000.0
2009-01-29 17:51:00,59.18,59.18,59.115,59.13,113200000.0
2009-01-29 17:52:00,59.13,59.165,59.125,59.15,138200000.0
2009-01-29 17:53:00,59.15,59.235,59.145,59.215,238200000.0
2009-01-29 17:54:00,59.215,59.26,59.205,59.25,164200000.0
2009-01-29 17:55:00,59.255,59.285,59.2,59.2,172200000.0
2009-01-29 17:56:00,59.205,59.205,59.155,59.18,130600000.0
2009-01-29 17:57:00,59.19,59.2,59.175,59.195,95400000.0
2009-01-29 17:58:00,59.195,59.215,59.175,59.21,124400000.0
2009-01-29 17:59:00,59.215,59.25,59.195,59.225,165800000.0
2009-01-29 18:00:00,59.225,59.225,59.14,59.145,264200000.0
2009-01-29 18:01:00,59.14,59.19,59.13,59.19,167600000.0
2009-01-29 18:02:00,59.195,59.21,59.18,59.18,214800000.0
2009-01-29 18:03:00,59.175,59.205,59.15,59.205,132800000.0
2009-01-29 18:04:00,59.205,59.21,59.14,59.155,201800000.0
2009-01-29 18:05:00,59.16,59.19,59.15,59.17,167400000.0
2009-01-29 18:06:00,59.175,59.19,59.165,59.175,118200000.0
2009-01-29 18:07:00,59.175,59.245,59.165,59.215,339000001.0
2009-01-29 18:08:00,59.215,59.24,59.21,59.23,153800000.0
2009-01-29 18:09:00,59.225,59.235,59.215,59.215,115600000.0
2009-01-29 18:10:00,59.22,59.26,59.215,59.235,187800000.0
2009-01-29 18:11:00,59.24,59.255,59.22,59.25,128000000.0
2009-01-29 18:12:00,59.24,59.245,59.19,59.2,122200000.0
2009-01-29 18:13:00,59.2,59.225,59.185,59.19,204200000.0
2009-01-29 18:14:00,59.19,59.205,59.16,59.18,300600000.0
2009-01-29 18:15:00,59.18,59.2,59.155,59.185,235000000.0
2009-01-29 18:16:00,59.18,59.185,59.155,59.165,185200000.0
2009-01-29 18:17:00,59.165,59.165,59.14,59.14,119000000.0
2009-01-29 18:18:00,59.14,59.16,59.13,59.155,113400000.0
2009-01-29 18:19:00,59.16,59.185,59.16,59.165,236800000.0
2009-01-29 18:20:00,59.17,59.17,59.125,59.14,205800000.0
2009-01-29 18:21:00,59.14,59.165,59.125,59.145,291800000.0
2009-01-29 18:22:00,59.135,59.155,59.115,59.125,160800000.0
2009-01-29 18:23:00,59.13,59.145,59.115,59.135,167400000.0
2009-01-29 18:24:00,59.135,59.145,59.09,59.09,165200000.0
2009-01-29 18:25:00,59.09,59.095,59.04,59.05,285200000.0
2009-01-29 18:26:00,59.045,59.055,59.035,59.035,153600000.0
2009-01-29 18:27:00,59.04,59.06,59.04,59.04,93400000.0
2009-01-29 18:28:00,59.04,59.05,59.005,59.02,269400000.0
2009-01-29 18:29:00,59.02,59.02,58.865,58.88,301000000.0
2009-01-29 18:30:00,58.875,58.94,58.875,58.92,201200000.0
2009-01-29 18:31:00,58.92,58.925,58.875,58.88,194400000.0
2009-01-29 18:32:00,58.875,58.93,58.875,58.905,207200000.0
2009-01-29 18:33:00,58.905,58.925,58.905,58.915,225800001.0
2009-01-29 18:34:00,58.92,58.94,58.915,58.935,195000000.0
2009-01-29 18:35:00,58.93,58.975,58.93,58.975,99200000.0
2009-01-29 18:36:00,58.97,58.985,58.945,58.96,120800000.0
2009-01-29 18:37:00,58.975,59.015,58.955,59.01,230200000.0
2009-01-29 18:38:00,59.025,59.04,58.985,58.99,158000000.0
2009-01-29 18:39:00,58.99,59.045,58.99,59.02,136200000.0
2009-01-29 18:40:00,59.02,59.045,58.925,58.96,213000000.0
2009-01-29 18:41:00,58.955,59.04,58.945,59.005,217600000.0
2009-01-29 18:42:00,59.005,59.005,58.945,58.95,389000000.0
2009-01-29 18:43:00,58.955,59.05,58.955,58.99,303000000.0
2009-01-29 18:44:00,58.99,58.99,58.945,58.95,229200000.0
2009-01-29 18:45:00,58.95,58.95,58.86,58.875,223600000.0
2009-01-29 18:46:00,58.88,58.885,58.855,58.875,121400000.0
2009-01-29 18:47:00,58.875,58.915,58.875,58.885,241800000.0
2009-01-29 18:48:00,58.89,58.93,58.86,58.86,211600000.0
2009-01-29 18:49:00,58.86,58.895,58.835,58.835,203600000.0
2009-01-29 18:50:00,58.835,58.845,58.795,58.81,213400000.0
2009-01-29 18:51:00,58.81,58.84,58.785,58.795,231600000.0
2009-01-29 18:52:00,58.795,58.805,58.79,58.795,67200000.0
2009-01-29 18:53:00,58.79,58.825,58.79,58.81,105800000.0
2009-01-29 18:54:00,58.815,58.825,58.805,58.805,59800000.0
2009-01-29 18:55:00,58.815,58.82,58.785,58.785,126400000.0
2009-01-29 18:56:00,58.785,58.85,58.785,58.84,135600000.0
2009-01-29 18:57:00,58.835,58.865,58.825,58.845,158000000.0
2009-01-29 18:58:00,58.84,58.84,58.775,58.815,221800000.0
2009-01-29 18:59:00,58.8,58.805,58.73,58.785,228000000.0
2009-01-29 19:00:00,58.78,58.81,58.71,58.71,223200000.0
2009-01-29 19:01:00,58.71,58.72,58.63,58.635,230600000.0
2009-01-29 19:02:00,58.63,58.63,58.585,58.615,286400000.0
2009-01-29 19:03:00,58.61,58.63,58.585,58.615,213600000.0
2009-01-29 19:04:00,58.615,58.685,58.615,58.625,196600000.0
2009-01-29 19:05:00,58.635,58.705,58.62,58.675,121400000.0
2009-01-29 19:06:00,58.675,58.675,58.615,58.665,169200000.0
2009-01-29 19:07:00,58.675,58.71,58.66,58.685,186400000.0
2009-01-29 19:08:00,58.685,58.69,58.675,58.68,80600000.0
2009-01-29 19:09:00,58.675,58.68,58.645,58.66,123000000.0
2009-01-29 19:10:00,58.655,58.68,58.63,58.665,246000000.0
2009-01-29 19:11:00,58.665,58.71,58.66,58.67,98200000.0
2009-01-29 19:12:00,58.67,58.69,58.665,58.68,174000000.0
2009-01-29 19:13:00,58.68,58.73,58.675,58.72,199000000.0
2009-01-29 19:14:00,58.72,58.775,58.72,58.76,144800000.0
2009-01-29 19:15:00,58.76,58.805,58.735,58.775,253200000.0
2009-01-29 19:16:00,58.765,58.775,58.735,58.76,184400000.0
2009-01-29 19:17:00,58.765,58.765,58.735,58.735,218400000.0
2009-01-29 19:18:00,58.735,58.78,58.73,58.77,247200000.0
2009-01-29 19:19:00,58.775,58.815,58.755,58.815,254400000.0
2009-01-29 19:20:00,58.815,58.83,58.775,58.825,183000000.0
2009-01-29 19:21:00,58.83,58.83,58.81,58.825,60600000.0
2009-01-29 19:22:00,58.82,58.825,58.79,58.795,41000000.0
2009-01-29 19:23:00,58.795,58.82,58.785,58.81,121000000.0
2009-01-29 19:24:00,58.815,58.835,58.8,58.8,182400000.0
2009-01-29 19:25:00,58.795,58.8,58.77,58.795,198600000.0
2009-01-29 19:26:00,58.79,58.855,58.79,58.81,160200000.0
2009-01-29 19:27:00,58.81,58.81,58.775,58.78,164800000.0
2009-01-29 19:28:00,58.775,58.825,58.755,58.82,236000000.0
2009-01-29 19:29:00,58.82,58.895,58.795,58.89,198600000.0
2009-01-29 19:30:00,58.89,58.89,58.795,58.82,186400000.0
2009-01-29 19:31:00,58.815,58.825,58.795,58.795,59000000.0
2009-01-29 19:32:00,58.785,58.79,58.76,58.79,99400000.0
2009-01-29 19:33:00,58.8,58.835,58.8,58.81,97800000.0
2009-01-29 19:34:00,58.81,58.825,58.805,58.825,130800000.0
2009-01-29 19:35:00,58.82,58.865,58.82,58.85,198600000.0
2009-01-29 19:36:00,58.85,58.86,58.84,58.86,74000000.0
2009-01-29 19:37:00,58.855,58.855,58.835,58.845,96400000.0
2009-01-29 19:38:00,58.845,58.845,58.835,58.845,57400000.0
2009-01-29 19:39:00,58.845,58.845,58.825,58.835,43200000.0
2009-01-29 19:40:00,58.83,58.85,58.805,58.805,86200000.0
2009-01-29 19:41:00,58.795,58.805,58.785,58.785,56400000.0
2009-01-29 19:42:00,58.78,58.79,58.735,58.735,249600000.0
2009-01-29 19:43:00,58.745,58.755,58.715,58.745,96000000.0
2009-01-29 19:44:00,58.75,58.76,58.72,58.73,73400000.0
2009-01-29 19:45:00,58.725,58.735,58.715,58.725,76200000.0
2009-01-29 19:46:00,58.73,58.785,58.73,58.785,96200000.0
2009-01-29 19:47:00,58.78,58.81,58.78,58.805,176200000.0
2009-01-29 19:48:00,58.805,58.84,58.8,58.84,54200000.0
2009-01-29 19:49:00,58.835,58.86,58.765,58.79,215800000.0
2009-01-29 19:50:00,58.79,58.79,58.755,58.78,149800000.0
2009-01-29 19:51:00,58.775,58.78,58.77,58.775,75200000.0
2009-01-29 19:52:00,58.775,58.8,58.77,58.795,125600000.0
2009-01-29 19:53:00,58.795,58.8,58.77,58.78,101600000.0
2009-01-29 19:54:00,58.79,58.795,58.725,58.725,160000000.0
2009-01-29 19:55:00,58.725,58.725,58.675,58.675,152600000.0
2009-01-29 19:56:00,58.675,58.68,58.615,58.645,199000000.0
2009-01-29 19:57:00,58.64,58.64,58.565,58.575,303400000.0
2009-01-29 19:58:00,58.57,58.57,58.52,58.565,244000000.0
2009-01-29 19:59:00,58.56,58.575,58.545,58.55,275400000.0
2009-01-29 20:00:00,58.55,58.555,58.46,58.505,364600000.0
2009-01-29 20:01:00,58.49,58.505,58.48,58.49,201000000.0
2009-01-29 20:02:00,58.495,58.545,58.495,58.54,220600000.0
2009-01-29 20:03:00,58.535,58.61,58.525,58.59,310000000.0
2009-01-29 20:04:00,58.585,58.635,58.585,58.62,202000000.0
2009-01-29 20:05:00,58.62,58.68,58.61,58.68,201000000.0
2009-01-29 20:06:00,58.68,58.71,58.67,58.68,278200000.0
2009-01-29 20:07:00,58.68,58.7,58.665,58.7,250000000.0
2009-01-29 20:08:00,58.71,58.715,58.705,58.71,86600000.0
2009-01-29 20:09:00,58.705,58.735,58.675,58.675,208400000.0
2009-01-29 20:10:00,58.675,58.69,58.62,58.63,171000000.0
2009-01-29 20:11:00,58.63,58.65,58.63,58.65,104800000.0
2009-01-29 20:12:00,58.65,58.705,58.635,58.665,270600000.0
2009-01-29 20:13:00,58.67,58.715,58.67,58.71,191600000.0
2009-01-29 20:14:00,58.705,58.73,58.68,58.73,275200000.0
2009-01-29 20:15:00,58.74,58.75,58.71,58.72,73000000.0
2009-01-29 20:16:00,58.725,58.725,58.655,58.655,208000000.0
2009-01-29 20:17:00,58.655,58.7,58.655,58.7,227400000.0
2009-01-29 20:18:00,58.695,58.715,58.685,58.7,47400000.0
2009-01-29 20:19:00,58.71,58.72,58.7,58.71,175200000.0
2009-01-29 20:20:00,58.71,58.715,58.665,58.685,156200000.0
2009-01-29 20:21:00,58.685,58.725,58.68,58.725,176400000.0
2009-01-29 20:22:00,58.725,58.765,58.705,58.71,246400000.0
2009-01-29 20:23:00,58.705,58.765,58.705,58.74,301000000.0
2009-01-29 20:24:00,58.745,58.765,58.74,58.745,292800000.0
2009-01-29 20:25:00,58.745,58.82,58.745,58.82,236000000.0
2009-01-29 20:26:00,58.835,58.85,58.805,58.805,493600000.0
2009-01-29 20:27:00,58.805,58.81,58.795,58.81,118400000.0
2009-01-29 20:28:00,58.805,58.805,58.775,58.78,220800000.0
2009-01-29 20:29:00,58.78,58.795,58.775,58.79,165000000.0
2009-01-29 20:30:00,58.795,58.8,58.785,58.8,123000000.0
2009-01-29 20:31:00,58.795,58.795,58.785,58.795,159800000.0
2009-01-29 20:32:00,58.795,58.8,58.785,58.79,105000000.0
2009-01-29 20:33:00,58.785,58.795,58.785,58.795,154200000.0
2009-01-29 20:34:00,58.8,58.8,58.72,58.725,171000000.0
2009-01-29 20:35:00,58.725,58.75,58.72,58.745,166200000.0
2009-01-29 20:36:00,58.74,58.75,58.73,58.735,135000000.0
2009-01-29 20:37:00,58.735,58.74,58.665,58.685,406600000.0
2009-01-29 20:38:00,58.685,58.725,58.685,58.7,84000000.0
2009-01-29 20:39:00,58.7,58.725,58.7,58.71,151600000.0
2009-01-29 20:40:00,58.715,58.775,58.71,58.765,264600000.0
2009-01-29 20:41:00,58.765,58.795,58.765,58.785,251000000.0
2009-01-29 20:42:00,58.79,58.815,58.79,58.81,179000000.0
2009-01-29 20:43:00,58.825,58.825,58.795,58.805,127000000.0
2009-01-29 20:44:00,58.8,58.81,58.795,58.8,66800000.0
2009-01-29 20:45:00,58.795,58.795,58.725,58.725,176800000.0
2009-01-29 20:46:00,58.725,58.77,58.705,58.75,143400000.0
2009-01-29 20:47:00,58.75,58.76,58.745,58.76,101400000.0
2009-01-29 20:48:00,58.76,58.775,58.71,58.71,185000000.0
2009-01-29 20:49:00,58.715,58.735,58.71,58.725,153200000.0
2009-01-29 20:50:00,58.735,58.735,58.64,58.64,186000000.0
2009-01-29 20:51:00,58.645,58.65,58.55,58.555,334000000.0
2009-01-29 20:52:00,58.56,58.615,58.55,58.61,172400000.0
2009-01-29 20:53:00,58.605,58.61,58.585,58.59,201600000.0
2009-01-29 20:54:00,58.585,58.59,58.565,58.57,86600000.0
2009-01-29 20:55:00,58.575,58.605,58.51,58.525,216000000.0
2009-01-29 20:56:00,58.52,58.53,58.495,58.495,223800000.0
2009-01-29 20:57:00,58.49,58.55,58.49,58.55,192600000.0
2009-01-29 20:58:00,58.55,58.64,58.545,58.64,178600000.0
2009-01-29 20:59:00,58.645,58.685,58.645,58.67,109800000.0
2009-01-29 21:00:00,58.675,58.685,58.615,58.63,155000000.0
2009-01-29 21:01:00,58.61,58.64,58.61,58.62,121000000.0
2009-01-29 21:02:00,58.62,58.65,58.61,58.625,226800000.0
2009-01-29 21:03:00,58.63,58.65,58.605,58.61,180400000.0
2009-01-29 21:04:00,58.605,58.625,58.595,58.625,52200000.0
2009-01-29 21:05:00,58.625,58.66,58.62,58.65,198800000.0
2009-01-29 21:06:00,58.655,58.7,58.645,58.65,263400000.0
2009-01-29 21:07:00,58.65,58.68,58.65,58.65,231600000.0
2009-01-29 21:08:00,58.65,58.68,58.65,58.67,167900000.0
2009-01-29 21:09:00,58.67,58.68,58.645,58.67,98100000.0
2009-01-29 21:10:00,58.67,58.715,58.66,58.705,109400000.0
2009-01-29 21:11:00,58.705,58.71,58.695,58.705,95600000.0
2009-01-29 21:12:00,58.69,58.7,58.645,58.645,86800000.0
2009-01-29 21:13:00,58.645,58.645,58.635,58.645,256200000.0
2009-01-29 21:14:00,58.645,58.68,58.645,58.67,156000000.0
2009-01-29 21:15:00,58.67,58.67,58.645,58.645,98400000.0
2009-01-29 21:16:00,58.64,58.645,58.635,58.64,69000000.0
2009-01-29 21:17:00,58.645,58.65,58.64,58.65,25200000.0
2009-01-29 21:18:00,58.65,58.71,58.65,58.695,192200000.0
2009-01-29 21:19:00,58.695,58.7,58.695,58.695,56000000.0
2009-01-29 21:20:00,58.705,58.705,58.685,58.685,105400000.0
2009-01-29 21:21:00,58.685,58.71,58.675,58.7,241800000.0
2009-01-29 21:22:00,58.7,58.73,58.695,58.73,137600000.0
2009-01-29 21:23:00,58.73,58.74,58.715,58.715,175600000.0
2009-01-29 21:24:00,58.715,58.715,58.695,58.695,61400000.0
2009-01-29 21:25:00,58.7,58.71,58.685,58.69,98200000.0
2009-01-29 21:26:00,58.685,58.685,58.64,58.64,55600000.0
2009-01-29 21:27:00,58.64,58.675,58.64,58.675,38200000.0
2009-01-29 21:28:00,58.67,58.695,58.67,58.675,219400000.0
2009-01-29 21:29:00,58.665,58.715,58.655,58.705,267000000.0
2009-01-29 21:30:00,58.7,58.71,58.68,58.695,263200000.0
2009-01-29 21:31:00,58.69,58.7,58.675,58.685,101800000.0
2009-01-29 21:32:00,58.69,58.7,58.685,58.7,71800000.0
2009-01-29 21:33:00,58.695,58.71,58.675,58.675,180800000.0
2009-01-29 21:34:00,58.685,58.725,58.675,58.72,100200000.0
2009-01-29 21:35:00,58.73,58.73,58.7,58.715,114800000.0
2009-01-29 21:36:00,58.705,58.75,58.7,58.75,69800000.0
2009-01-29 21:37:00,58.745,58.77,58.725,58.735,242600000.0
2009-01-29 21:38:00,58.735,58.77,58.725,58.76,261400000.0
2009-01-29 21:39:00,58.775,58.795,58.77,58.79,105200000.0
2009-01-29 21:40:00,58.78,58.87,58.78,58.85,127800000.0
2009-01-29 21:41:00,58.85,58.865,58.84,58.84,116700000.0
2009-01-29 21:42:00,58.84,58.855,58.835,58.845,54000000.0
2009-01-29 21:43:00,58.84,58.865,58.84,58.86,169200000.0
2009-01-29 21:44:00,58.865,58.9,58.865,58.88,97800000.0
2009-01-29 21:45:00,58.88,58.885,58.85,58.855,163600000.0
2009-01-29 21:46:00,58.855,58.865,58.775,58.775,170600000.0
2009-01-29 21:47:00,58.77,58.81,58.76,58.775,277400000.0
2009-01-29 21:48:00,58.78,58.785,58.765,58.765,106600000.0
2009-01-29 21:49:00,58.765,58.78,58.76,58.765,73800000.0
2009-01-29 21:50:00,58.765,58.79,58.76,58.77,65200000.0
2009-01-29 21:51:00,58.775,58.78,58.74,58.74,102400000.0
2009-01-29 21:52:00,58.74,58.745,58.73,58.735,142200000.0
2009-01-29 21:53:00,58.735,58.745,58.735,58.74,144600000.0
2009-01-29 21:54:00,58.745,58.78,58.745,58.765,99400000.0
2009-01-29 21:55:00,58.76,58.77,58.75,58.765,141200000.0
2009-01-29 21:56:00,58.765,58.765,58.745,58.75,233200000.0
2009-01-29 21:57:00,58.75,58.75,58.705,58.705,168200000.0
2009-01-29 21:58:00,58.7,58.705,58.69,58.7,79800000.0
2009-01-29 21:59:00,58.705,58.74,58.705,58.715,222000000.0
2009-01-29 22:00:00,58.715,58.735,58.705,58.73,146400000.0
2009-01-29 22:01:00,58.735,58.785,58.73,58.785,241800000.0
2009-01-29 22:02:00,58.79,58.81,58.785,58.785,102800000.0
2009-01-29 22:03:00,58.785,58.81,58.755,58.755,106200000.0
2009-01-29 22:04:00,58.755,58.815,58.755,58.78,281200000.0
2009-01-29 22:05:00,58.78,58.79,58.755,58.755,124400000.0
2009-01-29 22:06:00,58.76,58.77,58.735,58.735,55800000.0
2009-01-29 22:07:00,58.74,58.74,58.7,58.725,202000000.0
2009-01-29 22:08:00,58.72,58.72,58.715,58.72,24000000.0
2009-01-29 22:09:00,58.715,58.725,58.63,58.65,170500000.0
2009-01-29 22:10:00,58.645,58.665,58.635,58.665,179600000.0
2009-01-29 22:11:00,58.66,58.67,58.65,58.65,253600000.0
2009-01-29 22:12:00,58.655,58.67,58.655,58.66,79000000.0
2009-01-29 22:13:00,58.67,58.69,58.67,58.685,171800000.0
2009-01-29 22:14:00,58.685,58.695,58.685,58.695,123200000.0
2009-01-29 22:15:00,58.695,58.695,58.655,58.655,219800000.0
2009-01-29 22:16:00,58.655,58.67,58.645,58.67,199800000.0
2009-01-29 22:17:00,58.68,58.695,58.675,58.685,68800000.0
2009-01-29 22:18:00,58.69,58.71,58.69,58.695,140000000.0
2009-01-29 22:19:00,58.695,58.725,58.695,58.705,206600000.0
2009-01-29 22:20:00,58.705,58.715,58.69,58.71,182600000.0
2009-01-29 22:21:00,58.71,58.71,58.7,58.7,124600000.0
2009-01-29 22:22:00,58.705,58.705,58.67,58.685,264400000.0
2009-01-29 22:23:00,58.685,58.69,58.65,58.67,144800000.0
2009-01-29 22:24:00,58.675,58.685,58.635,58.64,114600000.0
2009-01-29 22:25:00,58.65,58.665,58.645,58.66,133400000.0
2009-01-29 22:26:00,58.655,58.66,58.635,58.64,84800000.0
2009-01-29 22:27:00,58.64,58.64,58.63,58.64,60200000.0
2009-01-29 22:28:00,58.645,58.67,58.645,58.67,107600000.0
2009-01-29 22:29:00,58.665,58.665,58.66,58.665,65000000.0
2009-01-29 22:30:00,58.66,58.66,58.66,58.66,29800000.0
2009-01-29 22:31:00,58.66,58.66,58.63,58.63,238400000.0
2009-01-29 22:32:00,58.625,58.63,58.62,58.625,87000000.0
2009-01-29 22:33:00,58.625,58.625,58.575,58.615,252000000.0
2009-01-29 22:34:00,58.62,58.625,58.56,58.56,255200000.0
2009-01-29 22:35:00,58.58,58.58,58.54,58.55,270200000.0
2009-01-29 22:36:00,58.55,58.575,58.545,58.575,216400000.0
2009-01-29 22:37:00,58.575,58.585,58.57,58.57,109000000.0
2009-01-29 22:38:00,58.57,58.57,58.535,58.54,88000000.0
2009-01-29 22:39:00,58.54,58.54,58.52,58.54,190400000.0
2009-01-29 22:40:00,58.54,58.575,58.53,58.575,264400000.0
2009-01-29 22:41:00,58.575,58.575,58.56,58.575,227800000.0
2009-01-29 22:42:00,58.57,58.6,58.57,58.585,163000000.0
2009-01-29 22:43:00,58.59,58.59,58.585,58.59,87800000.0
2009-01-29 22:44:00,58.585,58.655,58.585,58.63,202800000.0
2009-01-29 22:45:00,58.63,58.64,58.615,58.62,148800000.0
2009-01-29 22:46:00,58.62,58.62,58.61,58.62,77400000.0
2009-01-29 22:47:00,58.615,58.615,58.6,58.605,30800000.0
2009-01-29 22:48:00,58.605,58.62,58.59,58.605,68000000.0
2009-01-29 22:49:00,58.605,58.605,58.585,58.59,113800000.0
2009-01-29 22:50:00,58.59,58.65,58.59,58.64,160800000.0
2009-01-29 22:51:00,58.645,58.65,58.595,58.595,124800000.0
2009-01-29 22:52:00,58.6,58.6,58.585,58.585,59600000.0
2009-01-29 22:53:00,58.58,58.585,58.57,58.58,30800000.0
2009-01-29 22:54:00,58.58,58.595,58.57,58.585,92400000.0
2009-01-29 22:55:00,58.59,58.595,58.58,58.595,19600000.0
2009-01-29 22:56:00,58.6,58.605,58.585,58.605,47600000.0
2009-01-29 22:57:00,58.605,58.615,58.595,58.605,90400000.0
2009-01-29 22:58:00,58.61,58.625,58.605,58.615,80700000.0
2009-01-29 22:59:00,58.625,58.625,58.615,58.625,81800000.0
2009-01-29 23:00:00,58.625,58.65,58.625,58.645,47400000.0
2009-01-29 23:01:00,58.645,58.675,58.645,58.675,61400000.0
2009-01-29 23:02:00,58.675,58.675,58.665,58.665,28200000.0
2009-01-29 23:03:00,58.665,58.685,58.655,58.655,43600000.0
2009-01-29 23:04:00,58.655,58.705,58.655,58.675,104600000.0
2009-01-29 23:05:00,58.685,58.69,58.68,58.69,28000000.0
2009-01-29 23:06:00,58.705,58.715,58.695,58.695,29800000.0
2009-01-29 23:07:00,58.705,58.735,58.675,58.675,170500000.0
2009-01-29 23:08:00,58.675,58.705,58.675,58.705,110800000.0
2009-01-29 23:09:00,58.7,58.7,58.675,58.675,28600000.0
2009-01-29 23:10:00,58.67,58.67,58.67,58.67,2800000.0
2009-01-29 23:11:00,58.665,58.68,58.665,58.67,52000000.0
2009-01-29 23:12:00,58.67,58.685,58.66,58.68,146600000.0
2009-01-29 23:13:00,58.685,58.685,58.685,58.685,5600000.0
2009-01-29 23:14:00,58.685,58.685,58.685,58.685,2800000.0
2009-01-29 23:15:00,58.69,58.76,58.69,58.76,78400000.0
2009-01-29 23:16:00,58.76,58.76,58.71,58.715,158200000.0
2009-01-29 23:17:00,58.715,58.735,58.695,58.695,78600000.0
2009-01-29 23:18:00,58.695,58.7,58.69,58.7,11600000.0
2009-01-29 23:19:00,58.705,58.71,58.705,58.705,16800000.0
2009-01-29 23:20:00,58.71,58.715,58.695,58.705,52600000.0
2009-01-29 23:21:00,58.71,58.72,58.71,58.715,21400000.0
2009-01-29 23:22:00,58.715,58.725,58.7,58.715,60200000.0
2009-01-29 23:23:00,58.71,58.71,58.67,58.685,91600000.0
2009-01-29 23:24:00,58.685,58.695,58.67,58.67,95800000.0
2009-01-29 23:25:00,58.67,58.67,58.65,58.66,121800000.0
2009-01-29 23:26:00,58.66,58.67,58.655,58.665,89000000.0
2009-01-29 23:27:00,58.67,58.69,58.66,58.67,81000000.0
2009-01-29 23:28:00,58.68,58.68,58.66,58.675,49200000.0
2009-01-29 23:29:00,58.67,58.685,58.665,58.685,133600000.0
2009-01-29 23:30:00,58.685,58.69,58.665,58.665,119200000.0
2009-01-29 23:31:00,58.665,58.67,58.655,58.66,287200000.0
2009-01-29 23:32:00,58.66,58.66,58.635,58.645,91400000.0
2009-01-29 23:33:00,58.65,58.665,58.645,58.65,65400000.0
2009-01-29 23:34:00,58.67,58.67,58.645,58.655,181400000.0
2009-01-29 23:35:00,58.66,58.66,58.66,58.66,13000000.0
2009-01-29 23:36:00,58.66,58.66,58.635,58.64,61400000.0
2009-01-29 23:37:00,58.64,58.66,58.64,58.65,82600000.0
2009-01-29 23:38:00,58.65,58.655,58.645,58.655,123800000.0
2009-01-29 23:39:00,58.65,58.66,58.61,58.63,201400000.0
2009-01-29 23:40:00,58.625,58.645,58.615,58.64,114800000.0
2009-01-29 23:41:00,58.635,58.635,58.62,58.62,170000000.0
2009-01-29 23:42:00,58.62,58.655,58.62,58.645,168600000.0
2009-01-29 23:43:00,58.66,58.685,58.645,58.665,135900000.0
2009-01-29 23:44:00,58.67,58.705,58.67,58.69,74600000.0
2009-01-29 23:45:00,58.69,58.69,58.66,58.675,161000000.0
2009-01-29 23:46:00,58.68,58.725,58.675,58.725,116800000.0
2009-01-29 23:47:00,58.73,58.755,58.705,58.725,234400000.0
2009-01-29 23:48:00,58.725,58.765,58.72,58.735,135400000.0
2009-01-29 23:49:00,58.74,58.765,58.72,58.75,156200000.0
2009-01-29 23:50:00,58.75,58.75,58.715,58.715,104400000.0
2009-01-29 23:51:00,58.71,58.71,58.675,58.7,161600000.0
2009-01-29 23:52:00,58.695,58.695,58.68,58.68,24400000.0
2009-01-29 23:53:00,58.68,58.68,58.635,58.66,106400000.0
2009-01-29 23:54:00,58.66,58.675,58.63,58.675,126000000.0
2009-01-29 23:55:00,58.675,58.685,58.675,58.685,48800000.0
2009-01-29 23:56:00,58.685,58.685,58.645,58.655,96000000.0
2009-01-29 23:57:00,58.66,58.665,58.655,58.665,131200000.0
2009-01-29 23:58:00,58.66,58.695,58.66,58.67,95400000.0
2009-01-29 23:59:00,58.685,58.705,58.675,58.705,67000000.0
2009-01-30 00:00:00,58.7,58.705,58.695,58.705,41400000.0
2009-01-30 00:01:00,58.7,58.71,58.695,58.7,36800000.0
2009-01-30 00:02:00,58.71,58.725,58.69,58.695,59000000.0
2009-01-30 00:03:00,58.695,58.715,58.685,58.685,56200000.0
2009-01-30 00:04:00,58.695,58.695,58.67,58.67,13800000.0
2009-01-30 00:05:00,58.68,58.715,58.68,58.715,23000000.0
2009-01-30 00:06:00,58.715,58.72,58.715,58.72,13800000.0
2009-01-30 00:07:00,58.715,58.725,58.715,58.715,18400000.0
2009-01-30 00:08:00,58.715,58.715,58.705,58.705,32200000.0
2009-01-30 00:09:00,58.705,58.715,58.675,58.705,117800000.0
2009-01-30 00:10:00,58.705,58.71,58.68,58.71,64200000.0
2009-01-30 00:11:00,58.71,58.72,58.705,58.71,31400000.0
2009-01-30 00:12:00,58.715,58.715,58.71,58.715,26000000.0
2009-01-30 00:13:00,58.715,58.73,58.685,58.685,156800000.0
2009-01-30 00:14:00,58.685,58.715,58.68,58.71,38000000.0
2009-01-30 00:15:00,58.71,58.71,58.7,58.7,58000000.0
2009-01-30 00:16:00,58.7,58.71,58.695,58.71,34800000.0
2009-01-30 00:17:00,58.71,58.715,58.7,58.715,29800000.0
2009-01-30 00:18:00,58.71,58.71,58.705,58.71,14000000.0
2009-01-30 00:19:00,58.715,58.72,58.715,58.72,16800000.0
2009-01-30 00:20:00,58.72,58.75,58.72,58.725,54000000.0
2009-01-30 00:21:00,58.725,58.73,58.715,58.715,49400000.0
2009-01-30 00:22:00,58.72,58.745,58.71,58.745,39400000.0
2009-01-30 00:23:00,58.745,58.765,58.745,58.765,30800000.0
2009-01-30 00:24:00,58.78,58.795,58.76,58.795,72200000.0
2009-01-30 00:25:00,58.765,58.775,58.735,58.735,49400000.0
2009-01-30 00:26:00,58.735,58.735,58.725,58.73,17200000.0
2009-01-30 00:27:00,58.725,58.725,58.715,58.715,35400000.0
2009-01-30 00:28:00,58.715,58.72,58.705,58.71,32000000.0
2009-01-30 00:29:00,58.71,58.715,58.71,58.715,8600000.0
2009-01-30 00:30:00,58.715,58.715,58.7,58.705,46600000.0
2009-01-30 00:31:00,58.705,58.705,58.695,58.7,15600000.0
2009-01-30 00:32:00,58.7,58.7,58.675,58.68,58800000.0
2009-01-30 00:33:00,58.68,58.695,58.68,58.69,33400000.0
2009-01-30 00:34:00,58.685,58.685,58.675,58.675,17800000.0
2009-01-30 00:35:00,58.675,58.68,58.675,58.675,22400000.0
2009-01-30 00:36:00,58.67,58.68,58.67,58.675,17000000.0
2009-01-30 00:37:00,58.68,58.68,58.67,58.675,38000000.0
2009-01-30 00:38:00,58.67,58.68,58.67,58.68,13600000.0
2009-01-30 00:39:00,58.665,58.69,58.665,58.68,87800000.0
2009-01-30 00:40:00,58.685,58.705,58.67,58.69,100200000.0
2009-01-30 00:41:00,58.695,58.715,58.69,58.69,76800000.0
2009-01-30 00:42:00,58.685,58.685,58.655,58.67,37800000.0
2009-01-30 00:43:00,58.66,58.665,58.65,58.66,52800000.0
2009-01-30 00:44:00,58.67,58.67,58.665,58.67,33000000.0
2009-01-30 00:45:00,58.665,58.665,58.65,58.66,70600000.0
2009-01-30 00:46:00,58.655,58.665,58.65,58.65,57200000.0
2009-01-30 00:47:00,58.66,58.68,58.65,58.68,77600000.0
2009-01-30 00:48:00,58.68,58.685,58.665,58.665,56000000.0
2009-01-30 00:49:00,58.66,58.68,58.66,58.675,35200000.0
2009-01-30 00:50:00,58.665,58.67,58.66,58.66,22600000.0
2009-01-30 00:51:00,58.68,58.705,58.66,58.67,78200000.0
2009-01-30 00:52:00,58.665,58.695,58.66,58.68,90000000.0
2009-01-30 00:53:00,58.675,58.68,58.665,58.68,30000000.0
2009-01-30 00:54:00,58.675,58.685,58.67,58.675,67200000.0
2009-01-30 00:55:00,58.67,58.68,58.66,58.665,112800000.0
2009-01-30 00:56:00,58.665,58.685,58.655,58.68,93400000.0
2009-01-30 00:57:00,58.675,58.69,58.665,58.675,68400000.0
2009-01-30 00:58:00,58.665,58.69,58.65,58.67,125200000.0
2009-01-30 00:59:00,58.67,58.675,58.65,58.655,86200000.0
2009-01-30 01:00:00,58.655,58.655,58.62,58.64,242600000.0
2009-01-30 01:01:00,58.64,58.65,58.64,58.645,74600000.0
2009-01-30 01:02:00,58.64,58.65,58.64,58.65,49400000.0
2009-01-30 01:03:00,58.65,58.65,58.595,58.61,45000000.0
2009-01-30 01:04:00,58.58,58.58,58.56,58.565,90000000.0
2009-01-30 01:05:00,58.565,58.635,58.565,58.62,269600000.0
2009-01-30 01:06:00,58.63,58.64,58.625,58.64,54200000.0
2009-01-30 01:07:00,58.64,58.64,58.64,58.64,9000000.0
2009-01-30 01:08:00,58.64,58.64,58.6,58.6,47200000.0
2009-01-30 01:09:00,58.61,58.61,58.6,58.6,15000000.0
2009-01-30 01:10:00,58.6,58.6,58.6,58.6,10000000.0
2009-01-30 01:11:00,58.595,58.6,58.445,58.47,107800000.0
2009-01-30 01:12:00,58.475,58.5,58.445,58.445,238600000.0
2009-01-30 01:13:00,58.455,58.475,58.43,58.465,166200000.0
2009-01-30 01:14:00,58.465,58.49,58.46,58.49,144800000.0
2009-01-30 01:15:00,58.495,58.505,58.485,58.485,82800000.0
2009-01-30 01:16:00,58.495,58.495,58.445,58.45,178200000.0
2009-01-30 01:17:00,58.45,58.47,58.4,58.43,267200000.0
2009-01-30 01:18:00,58.425,58.43,58.405,58.405,133400000.0
2009-01-30 01:19:00,58.415,58.43,58.4,58.43,91800000.0
2009-01-30 01:20:00,58.43,58.43,58.43,58.43,16000000.0
2009-01-30 01:21:00,58.43,58.43,58.39,58.405,58000000.0
2009-01-30 01:22:00,58.415,58.45,58.415,58.45,135200000.0
2009-01-30 01:23:00,58.44,58.44,58.415,58.435,63000000.0
2009-01-30 01:24:00,58.44,58.475,58.44,58.46,139400000.0
2009-01-30 01:25:00,58.46,58.52,58.46,58.51,144400000.0
2009-01-30 01:26:00,58.505,58.505,58.48,58.495,122800000.0
2009-01-30 01:27:00,58.495,58.51,58.49,58.505,150200000.0
2009-01-30 01:28:00,58.505,58.535,58.505,58.53,74600000.0
2009-01-30 01:29:00,58.53,58.53,58.505,58.505,74000000.0
2009-01-30 01:30:00,58.51,58.565,58.505,58.56,180000000.0
2009-01-30 01:31:00,58.525,58.54,58.445,58.46,160400000.0
2009-01-30 01:32:00,58.47,58.47,58.445,58.455,36400000.0
2009-01-30 01:33:00,58.46,58.475,58.45,58.475,72800000.0
2009-01-30 01:34:00,58.475,58.475,58.45,58.47,87000000.0
2009-01-30 01:35:00,58.465,58.485,58.45,58.48,89800000.0
2009-01-30 01:36:00,58.48,58.485,58.415,58.445,113400000.0
2009-01-30 01:37:00,58.445,58.445,58.365,58.365,153500000.0
2009-01-30 01:38:00,58.36,58.375,58.355,58.365,116400000.0
2009-01-30 01:39:00,58.375,58.375,58.345,58.355,56600000.0
2009-01-30 01:40:00,58.36,58.36,58.33,58.335,91800000.0
2009-01-30 01:41:00,58.34,58.35,58.31,58.34,69600000.0
2009-01-30 01:42:00,58.34,58.34,58.325,58.34,82000000.0
2009-01-30 01:43:00,58.34,58.38,58.34,58.375,127800000.0
2009-01-30 01:44:00,58.38,58.385,58.335,58.365,81600000.0
2009-01-30 01:45:00,58.365,58.385,58.365,58.38,63400000.0
2009-01-30 01:46:00,58.38,58.38,58.375,58.38,42000000.0
2009-01-30 01:47:00,58.385,58.385,58.385,58.385,14200000.0
2009-01-30 01:48:00,58.385,58.39,58.385,58.385,14200000.0
2009-01-30 01:49:00,58.39,58.43,58.385,58.425,57400000.0
2009-01-30 01:50:00,58.43,58.48,58.425,58.44,186800000.0
2009-01-30 01:51:00,58.44,58.44,58.425,58.435,39200000.0
2009-01-30 01:52:00,58.435,58.435,58.425,58.43,11200000.0
2009-01-30 01:53:00,58.435,58.465,58.43,58.465,75600000.0
2009-01-30 01:54:00,58.46,58.485,58.46,58.475,36400000.0
2009-01-30 01:55:00,58.475,58.475,58.465,58.465,44000000.0
2009-01-30 01:56:00,58.465,58.465,58.435,58.445,30800000.0
2009-01-30 01:57:00,58.445,58.445,58.43,58.435,28000000.0
2009-01-30 01:58:00,58.435,58.44,58.435,58.435,14000000.0
2009-01-30 01:59:00,58.43,58.44,58.42,58.42,86800000.0
2009-01-30 02:00:00,58.415,58.455,58.415,58.44,64000000.0
2009-01-30 02:01:00,58.445,58.45,58.425,58.425,53200000.0
2009-01-30 02:02:00,58.43,58.435,58.385,58.405,88800000.0
2009-01-30 02:03:00,58.4,58.405,58.38,58.39,92400000.0
2009-01-30 02:04:00,58.395,58.435,58.395,58.435,73000000.0
2009-01-30 02:05:00,58.435,58.435,58.425,58.425,39600000.0
2009-01-30 02:06:00,58.425,58.455,58.425,58.45,64200000.0
2009-01-30 02:07:00,58.445,58.49,58.445,58.485,122200000.0
2009-01-30 02:08:00,58.485,58.52,58.485,58.52,136400000.0
2009-01-30 02:09:00,58.52,58.52,58.46,58.48,110800000.0
2009-01-30 02:10:00,58.485,58.49,58.46,58.465,86800000.0
2009-01-30 02:11:00,58.465,58.485,58.415,58.43,154200000.0
2009-01-30 02:12:00,58.435,58.44,58.4,58.4,133800000.0
2009-01-30 02:13:00,58.395,58.41,58.35,58.35,160000000.0
2009-01-30 02:14:00,58.355,58.38,58.355,58.365,70000000.0
2009-01-30 02:15:00,58.37,58.37,58.265,58.28,101800000.0
2009-01-30 02:16:00,58.285,58.285,58.215,58.225,139500000.0
2009-01-30 02:17:00,58.225,58.265,58.21,58.265,126400000.0
2009-01-30 02:18:00,58.255,58.285,58.23,58.235,60200000.0
2009-01-30 02:19:00,58.23,58.23,58.135,58.135,161600000.0
2009-01-30 02:20:00,58.14,58.18,58.115,58.17,189400000.0
2009-01-30 02:21:00,58.17,58.17,58.11,58.115,83600000.0
2009-01-30 02:22:00,58.115,58.13,58.08,58.1,126400000.0
2009-01-30 02:23:00,58.095,58.14,58.09,58.135,139200000.0
2009-01-30 02:24:00,58.135,58.135,58.05,58.055,156700000.0
2009-01-30 02:25:00,58.06,58.095,58.06,58.09,99400000.0
2009-01-30 02:26:00,58.085,58.11,58.07,58.11,121600000.0
2009-01-30 02:27:00,58.11,58.145,58.105,58.115,177600000.0
2009-01-30 02:28:00,58.11,58.18,58.105,58.155,171400000.0
2009-01-30 02:29:00,58.155,58.18,58.13,58.17,150800000.0
2009-01-30 02:30:00,58.16,58.16,58.11,58.135,163400000.0
2009-01-30 02:31:00,58.14,58.185,58.13,58.13,126000000.0
2009-01-30 02:32:00,58.125,58.14,58.075,58.09,140600000.0
2009-01-30 02:33:00,58.085,58.115,58.08,58.11,117600000.0
2009-01-30 02:34:00,58.11,58.15,58.105,58.105,103600000.0
2009-01-30 02:35:00,58.11,58.125,58.1,58.105,118000000.0
2009-01-30 02:36:00,58.1,58.1,58.06,58.08,83000000.0
2009-01-30 02:37:00,58.085,58.105,58.08,58.085,81600000.0
2009-01-30 02:38:00,58.105,58.145,58.1,58.14,99600000.0
2009-01-30 02:39:00,58.145,58.18,58.145,58.175,84000000.0
2009-01-30 02:40:00,58.18,58.195,58.16,58.18,66000000.0
2009-01-30 02:41:00,58.175,58.185,58.17,58.185,47600000.0
2009-01-30 02:42:00,58.18,58.24,58.18,58.24,112200000.0
2009-01-30 02:43:00,58.24,58.28,58.24,58.28,82200000.0
2009-01-30 02:44:00,58.275,58.29,58.275,58.29,57800000.0
2009-01-30 02:45:00,58.29,58.29,58.195,58.195,73500000.0
2009-01-30 02:46:00,58.205,58.21,58.18,58.18,153800000.0
2009-01-30 02:47:00,58.175,58.175,58.115,58.14,113800000.0
2009-01-30 02:48:00,58.14,58.175,58.11,58.13,152200000.0
2009-01-30 02:49:00,58.13,58.14,58.125,58.135,33600000.0
2009-01-30 02:50:00,58.135,58.135,58.12,58.12,61800000.0
2009-01-30 02:51:00,58.125,58.125,58.1,58.115,56000000.0
2009-01-30 02:52:00,58.115,58.115,58.05,58.06,164000000.0
2009-01-30 02:53:00,58.06,58.06,58.025,58.04,195400000.0
2009-01-30 02:54:00,58.035,58.055,57.95,57.955,217600000.0
2009-01-30 02:55:00,57.95,57.99,57.94,57.97,182300000.0
2009-01-30 02:56:00,57.965,57.965,57.92,57.93,133800000.0
2009-01-30 02:57:00,57.94,58.08,57.94,58.08,189000000.0
2009-01-30 02:58:00,58.085,58.1,57.995,57.995,186800000.0
2009-01-30 02:59:00,58.0,58.04,57.995,58.025,134800000.0
2009-01-30 03:00:00,58.03,58.055,58.02,58.03,211399999.0
2009-01-30 03:01:00,58.035,58.04,58.025,58.025,62200000.0
2009-01-30 03:02:00,58.025,58.03,58.025,58.025,39200000.0
2009-01-30 03:03:00,58.015,58.015,57.955,57.975,122800000.0
2009-01-30 03:04:00,57.98,57.995,57.955,57.96,128400000.0
2009-01-30 03:05:00,57.95,57.96,57.915,57.915,154600000.0
2009-01-30 03:06:00,57.91,57.91,57.87,57.875,143800000.0
2009-01-30 03:07:00,57.875,57.92,57.875,57.915,111600000.0
2009-01-30 03:08:00,57.915,57.945,57.91,57.92,138000000.0
2009-01-30 03:09:00,57.92,57.92,57.85,57.855,156800000.0
2009-01-30 03:10:00,57.855,57.87,57.85,57.86,59600000.0
2009-01-30 03:11:00,57.865,57.88,57.865,57.88,42400000.0
2009-01-30 03:12:00,57.875,57.905,57.865,57.87,115000000.0
2009-01-30 03:13:00,57.88,57.92,57.88,57.915,134600000.0
2009-01-30 03:14:00,57.92,57.925,57.91,57.925,103400000.0
2009-01-30 03:15:00,57.93,57.98,57.92,57.98,120200000.0
2009-01-30 03:16:00,57.98,57.995,57.96,57.985,144000000.0
2009-01-30 03:17:00,57.99,57.99,57.965,57.97,153400000.0
2009-01-30 03:18:00,57.955,57.955,57.93,57.945,93000000.0
2009-01-30 03:19:00,57.94,57.95,57.915,57.93,106800000.0
2009-01-30 03:20:00,57.9,57.94,57.885,57.905,154200000.0
2009-01-30 03:21:00,57.91,57.935,57.89,57.9,138800000.0
2009-01-30 03:22:00,57.895,57.9,57.875,57.885,85200000.0
2009-01-30 03:23:00,57.875,57.885,57.84,57.855,219400000.0
2009-01-30 03:24:00,57.85,57.88,57.825,57.845,208200000.0
2009-01-30 03:25:00,57.84,57.875,57.835,57.855,118000000.0
2009-01-30 03:26:00,57.855,57.855,57.78,57.795,171800000.0
2009-01-30 03:27:00,57.785,57.82,57.76,57.765,275800000.0
2009-01-30 03:28:00,57.765,57.845,57.765,57.805,228200000.0
2009-01-30 03:29:00,57.795,57.815,57.765,57.765,120000000.0
2009-01-30 03:30:00,57.77,57.82,57.755,57.82,116000000.0
2009-01-30 03:31:00,57.825,57.825,57.765,57.785,127600000.0
2009-01-30 03:32:00,57.79,57.84,57.765,57.82,160400000.0
2009-01-30 03:33:00,57.815,57.825,57.79,57.79,84000000.0
2009-01-30 03:34:00,57.785,57.795,57.75,57.795,117600000.0
2009-01-30 03:35:00,57.79,57.83,57.78,57.8,153400000.0
2009-01-30 03:36:00,57.8,57.815,57.78,57.81,142000000.0
2009-01-30 03:37:00,57.815,57.825,57.755,57.78,114600000.0
2009-01-30 03:38:00,57.785,57.81,57.785,57.79,75600000.0
2009-01-30 03:39:00,57.795,57.8,57.77,57.79,126000000.0
2009-01-30 03:40:00,57.795,57.795,57.765,57.77,81400000.0
2009-01-30 03:41:00,57.765,57.78,57.76,57.765,49100000.0
2009-01-30 03:42:00,57.77,57.795,57.765,57.795,47600000.0
2009-01-30 03:43:00,57.79,57.795,57.79,57.795,22400000.0
2009-01-30 03:44:00,57.795,57.84,57.795,57.84,85800000.0
2009-01-30 03:45:00,57.83,57.85,57.795,57.85,89200000.0
2009-01-30 03:46:00,57.835,57.865,57.83,57.865,84800000.0
2009-01-30 03:47:00,57.87,57.91,57.86,57.895,117800000.0
2009-01-30 03:48:00,57.9,57.92,57.89,57.9,81200000.0
2009-01-30 03:49:00,57.895,57.905,57.885,57.885,53200000.0
2009-01-30 03:50:00,57.895,57.905,57.885,57.905,78400000.0
2009-01-30 03:51:00,57.905,57.945,57.905,57.945,148800000.0
2009-01-30 03:52:00,57.955,57.975,57.945,57.945,203400000.0
2009-01-30 03:53:00,57.955,57.97,57.945,57.955,94200000.0
2009-01-30 03:54:00,57.955,57.965,57.945,57.945,112000000.0
2009-01-30 03:55:00,57.945,57.955,57.935,57.955,126000000.0
2009-01-30 03:56:00,57.955,57.96,57.895,57.905,130400000.0
2009-01-30 03:57:00,57.91,57.91,57.86,57.86,84800000.0
2009-01-30 03:58:00,57.86,57.865,57.845,57.86,63400000.0
2009-01-30 03:59:00,57.855,57.875,57.845,57.855,106600000.0
2009-01-30 04:00:00,57.855,57.855,57.83,57.835,73200000.0
2009-01-30 04:01:00,57.835,57.835,57.795,57.795,86000000.0
2009-01-30 04:02:00,57.8,57.83,57.8,57.825,94000000.0
2009-01-30 04:03:00,57.82,57.845,57.81,57.83,91000000.0
2009-01-30 04:04:00,57.825,57.865,57.82,57.84,138800000.0
2009-01-30 04:05:00,57.865,57.89,57.86,57.89,70400000.0
2009-01-30 04:06:00,57.88,57.905,57.88,57.905,80400000.0
2009-01-30 04:07:00,57.91,57.91,57.875,57.88,124000001.0
2009-01-30 04:08:00,57.885,57.885,57.83,57.855,182400000.0
2009-01-30 04:09:00,57.855,57.885,57.855,57.885,89800000.0
2009-01-30 04:10:00,57.885,57.905,57.86,57.86,68400000.0
2009-01-30 04:11:00,57.865,57.885,57.855,57.885,70000000.0
2009-01-30 04:12:00,57.88,57.885,57.85,57.87,103600000.0
2009-01-30 04:13:00,57.87,57.875,57.8,57.805,181200000.0
2009-01-30 04:14:00,57.805,57.85,57.805,57.845,44800000.0
2009-01-30 04:15:00,57.845,57.855,57.84,57.855,50400000.0
2009-01-30 04:16:00,57.845,57.86,57.835,57.85,128800000.0
2009-01-30 04:17:00,57.85,57.85,57.8,57.83,171000000.0
2009-01-30 04:18:00,57.825,57.845,57.82,57.84,103600000.0
2009-01-30 04:19:00,57.835,57.855,57.83,57.85,92400000.0
2009-01-30 04:20:00,57.85,57.88,57.85,57.875,104000000.0
2009-01-30 04:21:00,57.88,57.88,57.855,57.875,109800000.0
2009-01-30 04:22:00,57.87,57.88,57.855,57.855,168600000.0
2009-01-30 04:23:00,57.855,57.87,57.855,57.865,97400000.0
2009-01-30 04:24:00,57.875,57.9,57.875,57.9,47800000.0
2009-01-30 04:25:00,57.895,57.92,57.855,57.87,207000000.0
2009-01-30 04:26:00,57.875,57.875,57.84,57.84,116400000.0
2009-01-30 04:27:00,57.84,57.865,57.84,57.86,53200000.0
2009-01-30 04:28:00,57.85,57.855,57.835,57.84,96800000.0
2009-01-30 04:29:00,57.84,57.85,57.815,57.82,114000000.0
2009-01-30 04:30:00,57.81,57.82,57.79,57.805,134200000.0
2009-01-30 04:31:00,57.805,57.81,57.8,57.805,112000000.0
2009-01-30 04:32:00,57.81,57.81,57.79,57.79,58800000.0
2009-01-30 04:33:00,57.785,57.795,57.78,57.79,72800000.0
2009-01-30 04:34:00,57.78,57.815,57.78,57.785,126000000.0
2009-01-30 04:35:00,57.78,57.81,57.78,57.805,68200000.0
2009-01-30 04:36:00,57.81,57.81,57.795,57.805,50400000.0
2009-01-30 04:37:00,57.805,57.835,57.805,57.825,64400000.0
2009-01-30 04:38:00,57.825,57.835,57.785,57.805,75000000.0
2009-01-30 04:39:00,57.815,57.835,57.8,57.815,110600000.0
2009-01-30 04:40:00,57.815,57.83,57.815,57.83,49600000.0
2009-01-30 04:41:00,57.83,57.84,57.83,57.84,14000000.0
2009-01-30 04:42:00,57.84,57.85,57.84,57.845,33600000.0
2009-01-30 04:43:00,57.84,57.84,57.825,57.84,64400000.0
2009-01-30 04:44:00,57.835,57.855,57.835,57.845,50400000.0
2009-01-30 04:45:00,57.85,57.855,57.845,57.855,28000000.0
2009-01-30 04:46:00,57.85,57.86,57.85,57.86,22400000.0
2009-01-30 04:47:00,57.865,57.865,57.845,57.845,30800000.0
2009-01-30 04:48:00,57.845,57.85,57.84,57.84,11200000.0
2009-01-30 04:49:00,57.845,57.855,57.825,57.825,50200000.0
2009-01-30 04:50:00,57.825,57.905,57.825,57.9,92800000.0
2009-01-30 04:51:00,57.905,57.92,57.9,57.91,89600000.0
2009-01-30 04:52:00,57.91,57.92,57.905,57.92,25200000.0
2009-01-30 04:53:00,57.91,57.945,57.91,57.94,72800000.0
2009-01-30 04:54:00,57.945,57.965,57.91,57.915,103800000.0
2009-01-30 04:55:00,57.93,57.935,57.91,57.91,75600000.0
2009-01-30 04:56:00,57.905,57.905,57.87,57.9,80600000.0
2009-01-30 04:57:00,57.89,57.9,57.88,57.89,30800000.0
2009-01-30 04:58:00,57.9,57.95,57.89,57.945,121600000.0
2009-01-30 04:59:00,57.93,57.945,57.915,57.935,118600000.0
2009-01-30 05:00:00,57.935,57.935,57.905,57.92,90200000.0
2009-01-30 05:01:00,57.915,57.92,57.895,57.895,60000000.0
2009-01-30 05:02:00,57.895,57.91,57.895,57.9,44000000.0
2009-01-30 05:03:00,57.895,57.9,57.865,57.865,70800000.0
2009-01-30 05:04:00,57.87,57.87,57.83,57.83,117000000.0
2009-01-30 05:05:00,57.83,57.845,57.82,57.82,88400000.0
2009-01-30 05:06:00,57.82,57.825,57.815,57.815,42000000.0
2009-01-30 05:07:00,57.815,57.825,57.81,57.81,64200000.0
2009-01-30 05:08:00,57.8,57.825,57.8,57.82,66200000.0
2009-01-30 05:09:00,57.815,57.82,57.81,57.81,33600000.0
2009-01-30 05:10:00,57.815,57.815,57.79,57.795,117600000.0
2009-01-30 05:11:00,57.795,57.835,57.795,57.835,78400000.0
2009-01-30 05:12:00,57.83,57.845,57.83,57.84,64400000.0
2009-01-30 05:13:00,57.825,57.84,57.825,57.83,31000000.0
2009-01-30 05:14:00,57.83,57.83,57.815,57.815,53800000.0
2009-01-30 05:15:00,57.82,57.82,57.815,57.815,20400000.0
2009-01-30 05:16:00,57.82,57.83,57.82,57.83,22400000.0
2009-01-30 05:17:00,57.835,57.835,57.82,57.825,33600000.0
2009-01-30 05:18:00,57.825,57.825,57.82,57.82,11200000.0
2009-01-30 05:19:00,57.825,57.825,57.82,57.825,28000000.0
2009-01-30 05:20:00,57.825,57.855,57.825,57.835,86800000.0
2009-01-30 05:21:00,57.835,57.86,57.835,57.84,72800000.0
2009-01-30 05:22:00,57.84,57.84,57.84,57.84,8400000.0
2009-01-30 05:23:00,57.84,57.845,57.835,57.835,41400000.0
2009-01-30 05:24:00,57.835,57.835,57.805,57.825,43800000.0
2009-01-30 05:25:00,57.825,57.825,57.785,57.8,67000000.0
2009-01-30 05:26:00,57.805,57.805,57.775,57.795,44800000.0
2009-01-30 05:27:00,57.79,57.795,57.785,57.785,19600000.0
2009-01-30 05:28:00,57.79,57.79,57.775,57.775,25200000.0
2009-01-30 05:29:00,57.78,57.795,57.78,57.795,30800000.0
2009-01-30 05:30:00,57.8,57.815,57.8,57.815,64400000.0
2009-01-30 05:31:00,57.835,57.84,57.815,57.815,39200000.0
2009-01-30 05:32:00,57.815,57.83,57.765,57.775,83600000.0
2009-01-30 05:33:00,57.78,57.78,57.755,57.775,120200000.0
2009-01-30 05:34:00,57.77,57.785,57.765,57.765,89600000.0
2009-01-30 05:35:00,57.765,57.77,57.76,57.77,47600000.0
2009-01-30 05:36:00,57.775,57.795,57.77,57.79,123200000.0
2009-01-30 05:37:00,57.79,57.795,57.785,57.785,39200000.0
2009-01-30 05:38:00,57.79,57.79,57.725,57.74,140800000.0
2009-01-30 05:39:00,57.75,57.77,57.735,57.75,95400000.0
2009-01-30 05:40:00,57.745,57.745,57.725,57.735,83800000.0
2009-01-30 05:41:00,57.725,57.735,57.695,57.715,95400000.0
2009-01-30 05:42:00,57.7,57.73,57.68,57.695,141400000.0
2009-01-30 05:43:00,57.695,57.71,57.56,57.57,242200000.0
2009-01-30 05:44:00,57.585,57.585,57.535,57.545,180800000.0
2009-01-30 05:45:00,57.54,57.595,57.47,57.59,251600000.0
2009-01-30 05:46:00,57.59,57.61,57.575,57.58,165200000.0
2009-01-30 05:47:00,57.59,57.625,57.59,57.61,123200000.0
2009-01-30 05:48:00,57.615,57.615,57.56,57.565,176300000.0
2009-01-30 05:49:00,57.56,57.565,57.54,57.545,117600000.0
2009-01-30 05:50:00,57.555,57.56,57.525,57.525,174000000.0
2009-01-30 05:51:00,57.53,57.53,57.5,57.5,124600000.0
2009-01-30 05:52:00,57.505,57.54,57.49,57.54,231000000.0
2009-01-30 05:53:00,57.54,57.55,57.505,57.51,239400000.0
2009-01-30 05:54:00,57.515,57.525,57.495,57.515,128800000.0
2009-01-30 05:55:00,57.52,57.52,57.465,57.5,246200000.0
2009-01-30 05:56:00,57.5,57.5,57.46,57.5,175200000.0
2009-01-30 05:57:00,57.5,57.51,57.485,57.51,106600000.0
2009-01-30 05:58:00,57.515,57.53,57.505,57.515,114400000.0
2009-01-30 05:59:00,57.515,57.535,57.485,57.49,82800000.0
2009-01-30 06:00:00,57.495,57.505,57.445,57.49,198600000.0
2009-01-30 06:01:00,57.495,57.52,57.425,57.44,174600000.0
2009-01-30 06:02:00,57.445,57.45,57.42,57.44,203400000.0
2009-01-30 06:03:00,57.445,57.51,57.435,57.505,139600000.0
2009-01-30 06:04:00,57.51,57.56,57.495,57.56,163800000.0
2009-01-30 06:05:00,57.55,57.56,57.495,57.53,256800000.0
2009-01-30 06:06:00,57.53,57.53,57.45,57.495,267800000.0
2009-01-30 06:07:00,57.48,57.54,57.47,57.51,236000000.0
2009-01-30 06:08:00,57.515,57.53,57.505,57.515,101200000.0
2009-01-30 06:09:00,57.515,57.535,57.49,57.535,126000000.0
2009-01-30 06:10:00,57.525,57.53,57.495,57.505,120400000.0
2009-01-30 06:11:00,57.51,57.51,57.49,57.5,92400000.0
2009-01-30 06:12:00,57.505,57.525,57.505,57.515,78400000.0
2009-01-30 06:13:00,57.515,57.555,57.515,57.54,53200000.0
2009-01-30 06:14:00,57.545,57.545,57.53,57.535,86600000.0
2009-01-30 06:15:00,57.545,57.58,57.525,57.57,125400000.0
2009-01-30 06:16:00,57.57,57.58,57.55,57.565,141400000.0
2009-01-30 06:17:00,57.565,57.6,57.565,57.59,86400000.0
2009-01-30 06:18:00,57.595,57.6,57.59,57.59,96400000.0
2009-01-30 06:19:00,57.595,57.595,57.57,57.57,103200000.0
2009-01-30 06:20:00,57.57,57.58,57.55,57.555,60600000.0
2009-01-30 06:21:00,57.56,57.605,57.56,57.605,110800000.0
2009-01-30 06:22:00,57.605,57.63,57.595,57.6,83200000.0
2009-01-30 06:23:00,57.595,57.6,57.58,57.59,80400000.0
2009-01-30 06:24:00,57.59,57.59,57.58,57.585,107600000.0
2009-01-30 06:25:00,57.585,57.605,57.585,57.6,89400000.0
2009-01-30 06:26:00,57.59,57.59,57.55,57.58,89400000.0
2009-01-30 06:27:00,57.59,57.595,57.56,57.59,161200000.0
2009-01-30 06:28:00,57.605,57.61,57.58,57.59,88600000.0
2009-01-30 06:29:00,57.595,57.605,57.59,57.6,50400000.0
2009-01-30 06:30:00,57.595,57.635,57.595,57.635,78800000.0
2009-01-30 06:31:00,57.64,57.73,57.635,57.7,197000000.0
2009-01-30 06:32:00,57.695,57.72,57.655,57.68,178600000.0
2009-01-30 06:33:00,57.68,57.715,57.68,57.71,121200000.0
2009-01-30 06:34:00,57.705,57.73,57.7,57.725,143800000.0
2009-01-30 06:35:00,57.725,57.74,57.71,57.74,150800000.0
2009-01-30 06:36:00,57.745,57.775,57.725,57.77,216000000.0
2009-01-30 06:37:00,57.77,57.78,57.755,57.755,187600000.0
2009-01-30 06:38:00,57.755,57.78,57.715,57.715,258600000.0
2009-01-30 06:39:00,57.715,57.725,57.705,57.715,133600000.0
2009-01-30 06:40:00,57.715,57.725,57.695,57.71,105000000.0
2009-01-30 06:41:00,57.71,57.715,57.705,57.715,125000000.0
2009-01-30 06:42:00,57.705,57.725,57.7,57.71,123600000.0
2009-01-30 06:43:00,57.71,57.72,57.695,57.71,101600000.0
2009-01-30 06:44:00,57.71,57.74,57.71,57.735,91200000.0
2009-01-30 06:45:00,57.74,57.74,57.715,57.725,60600000.0
2009-01-30 06:46:00,57.72,57.745,57.72,57.73,89200000.0
2009-01-30 06:47:00,57.725,57.725,57.665,57.67,139000000.0
2009-01-30 06:48:00,57.67,57.695,57.67,57.69,109200000.0
2009-01-30 06:49:00,57.695,57.725,57.675,57.72,140000000.0
2009-01-30 06:50:00,57.725,57.725,57.68,57.68,181300000.0
2009-01-30 06:51:00,57.68,57.68,57.665,57.665,79200000.0
2009-01-30 06:52:00,57.665,57.665,57.625,57.64,119200000.0
2009-01-30 06:53:00,57.635,57.65,57.61,57.61,95600000.0
2009-01-30 06:54:00,57.605,57.61,57.565,57.58,97600000.0
2009-01-30 06:55:00,57.585,57.585,57.58,57.58,25200000.0
2009-01-30 06:56:00,57.58,57.595,57.575,57.59,70000000.0
2009-01-30 06:57:00,57.59,57.59,57.585,57.585,5600000.0
2009-01-30 06:58:00,57.575,57.585,57.525,57.56,176600000.0
2009-01-30 06:59:00,57.555,57.575,57.515,57.525,98600000.0
2009-01-30 07:00:00,57.53,57.55,57.52,57.55,56000000.0
2009-01-30 07:01:00,57.555,57.585,57.545,57.555,81200000.0
2009-01-30 07:02:00,57.555,57.57,57.545,57.56,95200000.0
2009-01-30 07:03:00,57.55,57.56,57.55,57.56,19600000.0
2009-01-30 07:04:00,57.555,57.565,57.55,57.55,70000000.0
2009-01-30 07:05:00,57.54,57.54,57.51,57.525,95200000.0
2009-01-30 07:06:00,57.52,57.525,57.515,57.525,44800000.0
2009-01-30 07:07:00,57.53,57.535,57.5,57.5,45000000.0
2009-01-30 07:08:00,57.49,57.49,57.435,57.435,217300000.0
2009-01-30 07:09:00,57.44,57.505,57.43,57.485,156600000.0
2009-01-30 07:10:00,57.49,57.495,57.44,57.475,225400000.0
2009-01-30 07:11:00,57.48,57.495,57.47,57.49,64600000.0
2009-01-30 07:12:00,57.485,57.49,57.45,57.475,34800000.0
2009-01-30 07:13:00,57.475,57.495,57.475,57.49,28000000.0
2009-01-30 07:14:00,57.495,57.495,57.475,57.475,75000000.0
2009-01-30 07:15:00,57.5,57.52,57.47,57.52,107900000.0
2009-01-30 07:16:00,57.52,57.54,57.505,57.53,174800000.0
2009-01-30 07:17:00,57.52,57.58,57.515,57.58,186000000.0
2009-01-30 07:18:00,57.565,57.565,57.51,57.525,98200000.0
2009-01-30 07:19:00,57.525,57.535,57.52,57.525,70000000.0
2009-01-30 07:20:00,57.53,57.55,57.525,57.55,98000000.0
2009-01-30 07:21:00,57.55,57.605,57.545,57.605,133400000.0
2009-01-30 07:22:00,57.595,57.62,57.595,57.61,109000000.0
2009-01-30 07:23:00,57.605,57.62,57.6,57.6,45600000.0
2009-01-30 07:24:00,57.6,57.615,57.58,57.6,130000000.0
2009-01-30 07:25:00,57.6,57.63,57.6,57.625,69200000.0
2009-01-30 07:26:00,57.63,57.67,57.62,57.67,106600000.0
2009-01-30 07:27:00,57.66,57.67,57.635,57.665,133000000.0
2009-01-30 07:28:00,57.655,57.71,57.64,57.71,104800000.0
2009-01-30 07:29:00,57.71,57.73,57.68,57.73,119400000.0
2009-01-30 07:30:00,57.73,57.745,57.68,57.695,101400000.0
2009-01-30 07:31:00,57.685,57.7,57.66,57.7,83000000.0
2009-01-30 07:32:00,57.695,57.72,57.685,57.715,75800000.0
2009-01-30 07:33:00,57.71,57.74,57.685,57.71,112400000.0
2009-01-30 07:34:00,57.705,57.71,57.685,57.685,44600000.0
2009-01-30 07:35:00,57.695,57.695,57.635,57.64,142400000.0
2009-01-30 07:36:00,57.64,57.67,57.64,57.67,162600000.0
2009-01-30 07:37:00,57.665,57.67,57.66,57.67,41000000.0
2009-01-30 07:38:00,57.67,57.68,57.67,57.68,33600000.0
2009-01-30 07:39:00,57.68,57.685,57.665,57.67,45200000.0
2009-01-30 07:40:00,57.675,57.68,57.65,57.66,106800000.0
2009-01-30 07:41:00,57.665,57.675,57.635,57.645,67200000.0
2009-01-30 07:42:00,57.65,57.65,57.6,57.61,46200000.0
2009-01-30 07:43:00,57.625,57.64,57.615,57.62,60400000.0
2009-01-30 07:44:00,57.62,57.62,57.595,57.595,90400000.0
2009-01-30 07:45:00,57.595,57.595,57.58,57.59,56000000.0
2009-01-30 07:46:00,57.585,57.625,57.58,57.59,111600000.0
2009-01-30 07:47:00,57.595,57.655,57.595,57.625,127200000.0
2009-01-30 07:48:00,57.63,57.635,57.61,57.62,54200000.0
2009-01-30 07:49:00,57.645,57.65,57.615,57.635,154400000.0
2009-01-30 07:50:00,57.635,57.65,57.63,57.635,94000000.0
2009-01-30 07:51:00,57.635,57.635,57.595,57.62,109000000.0
2009-01-30 07:52:00,57.625,57.665,57.62,57.65,53200000.0
2009-01-30 07:53:00,57.65,57.675,57.65,57.675,75600000.0
2009-01-30 07:54:00,57.675,57.675,57.67,57.675,17000000.0
2009-01-30 07:55:00,57.67,57.675,57.67,57.675,56600000.0
2009-01-30 07:56:00,57.67,57.68,57.665,57.67,50800000.0
2009-01-30 07:57:00,57.675,57.69,57.67,57.69,81400000.0
2009-01-30 07:58:00,57.69,57.705,57.69,57.7,89600000.0
2009-01-30 07:59:00,57.695,57.705,57.695,57.695,36400000.0
2009-01-30 08:00:00,57.695,57.705,57.685,57.69,113400000.0
2009-01-30 08:01:00,57.695,57.695,57.675,57.68,86400000.0
2009-01-30 08:02:00,57.68,57.7,57.67,57.695,94800000.0
2009-01-30 08:03:00,57.695,57.695,57.68,57.685,136000000.0
2009-01-30 08:04:00,57.68,57.685,57.665,57.675,81000000.0
2009-01-30 08:05:00,57.68,57.735,57.675,57.71,140400000.0
2009-01-30 08:06:00,57.72,57.745,57.71,57.735,123600000.0
2009-01-30 08:07:00,57.735,57.77,57.73,57.755,120600000.0
2009-01-30 08:08:00,57.75,57.76,57.725,57.755,86600000.0
2009-01-30 08:09:00,57.76,57.78,57.75,57.775,148400000.0
2009-01-30 08:10:00,57.775,57.795,57.765,57.795,112000000.0
2009-01-30 08:11:00,57.795,57.83,57.78,57.78,171000000.0
2009-01-30 08:12:00,57.775,57.775,57.705,57.71,212200000.0
2009-01-30 08:13:00,57.705,57.71,57.68,57.71,112000000.0
2009-01-30 08:14:00,57.705,57.72,57.68,57.72,103200000.0
2009-01-30 08:15:00,57.72,57.725,57.71,57.715,107800000.0
2009-01-30 08:16:00,57.715,57.81,57.715,57.81,117000000.0
2009-01-30 08:17:00,57.815,57.84,57.815,57.82,162400000.0
2009-01-30 08:18:00,57.825,57.825,57.785,57.8,256200000.0
2009-01-30 08:19:00,57.805,57.815,57.8,57.815,94200000.0
2009-01-30 08:20:00,57.815,57.82,57.8,57.8,190800000.0
2009-01-30 08:21:00,57.795,57.795,57.76,57.775,233200000.0
2009-01-30 08:22:00,57.78,57.78,57.755,57.77,145000000.0
2009-01-30 08:23:00,57.77,57.79,57.77,57.79,119800000.0
2009-01-30 08:24:00,57.795,57.83,57.795,57.825,155800000.0
2009-01-30 08:25:00,57.825,57.845,57.825,57.84,169800000.0
2009-01-30 08:26:00,57.845,57.875,57.835,57.855,78800000.0
2009-01-30 08:27:00,57.865,57.94,57.835,57.91,170400000.0
2009-01-30 08:28:00,57.905,57.94,57.9,57.91,169400000.0
2009-01-30 08:29:00,57.91,57.91,57.875,57.89,87000000.0
2009-01-30 08:30:00,57.89,57.895,57.875,57.875,62000000.0
2009-01-30 08:31:00,57.875,57.875,57.84,57.875,138000000.0
2009-01-30 08:32:00,57.845,57.845,57.835,57.845,103999999.0
2009-01-30 08:33:00,57.845,57.92,57.845,57.885,60600000.0
2009-01-30 08:34:00,57.89,57.915,57.89,57.905,156000000.0
2009-01-30 08:35:00,57.895,57.935,57.875,57.92,179800000.0
2009-01-30 08:36:00,57.915,57.945,57.915,57.93,73200000.0
2009-01-30 08:37:00,57.93,57.94,57.9,57.905,100000000.0
2009-01-30 08:38:00,57.9,57.9,57.885,57.885,134600000.0
2009-01-30 08:39:00,57.89,57.9,57.885,57.885,19600000.0
2009-01-30 08:40:00,57.905,57.97,57.905,57.965,139200000.0
2009-01-30 08:41:00,57.965,57.965,57.935,57.94,48800000.0
2009-01-30 08:42:00,57.94,57.99,57.94,57.99,159200000.0
2009-01-30 08:43:00,57.975,57.975,57.9,57.905,164800000.0
2009-01-30 08:44:00,57.905,57.975,57.9,57.955,172800000.0
2009-01-30 08:45:00,57.955,57.985,57.95,57.96,71000000.0
2009-01-30 08:46:00,57.965,58.0,57.96,58.0,94400000.0
2009-01-30 08:47:00,57.995,58.0,57.965,57.97,81600000.0
2009-01-30 08:48:00,57.965,57.965,57.935,57.94,95000000.0
2009-01-30 08:49:00,57.94,57.94,57.885,57.92,258200000.0
2009-01-30 08:50:00,57.92,57.93,57.85,57.855,241800000.0
2009-01-30 08:51:00,57.855,57.905,57.855,57.895,177200000.0
2009-01-30 08:52:00,57.895,57.92,57.87,57.915,251400000.0
2009-01-30 08:53:00,57.905,57.915,57.905,57.905,74800000.0
2009-01-30 08:54:00,57.91,57.915,57.905,57.905,68000000.0
2009-01-30 08:55:00,57.9,57.915,57.895,57.915,53400000.0
2009-01-30 08:56:00,57.91,57.915,57.89,57.895,89600000.0
2009-01-30 08:57:00,57.895,57.895,57.87,57.88,76200000.0
2009-01-30 08:58:00,57.875,57.895,57.865,57.885,71000000.0
2009-01-30 08:59:00,57.89,57.97,57.885,57.945,242200000.0
2009-01-30 09:00:00,57.94,57.97,57.92,57.93,112000000.0
2009-01-30 09:01:00,57.93,57.935,57.855,57.86,163000000.0
2009-01-30 09:02:00,57.865,57.89,57.82,57.835,115800000.0
2009-01-30 09:03:00,57.83,57.83,57.775,57.785,128200000.0
2009-01-30 09:04:00,57.785,57.8,57.78,57.8,96000000.0
2009-01-30 09:05:00,57.795,57.82,57.78,57.785,140200000.0
2009-01-30 09:06:00,57.78,57.785,57.705,57.73,155200000.0
2009-01-30 09:07:00,57.73,57.745,57.65,57.655,138400000.0
2009-01-30 09:08:00,57.645,57.665,57.64,57.65,103600000.0
2009-01-30 09:09:00,57.64,57.65,57.615,57.64,122800000.0
2009-01-30 09:10:00,57.635,57.73,57.625,57.71,162400000.0
2009-01-30 09:11:00,57.705,57.73,57.69,57.725,193600000.0
2009-01-30 09:12:00,57.73,57.765,57.725,57.75,145000000.0
2009-01-30 09:13:00,57.755,57.76,57.73,57.73,86200000.0
2009-01-30 09:14:00,57.73,57.765,57.73,57.76,133200000.0
2009-01-30 09:15:00,57.76,57.845,57.76,57.84,155000000.0
2009-01-30 09:16:00,57.845,57.855,57.8,57.825,141800000.0
2009-01-30 09:17:00,57.825,57.835,57.82,57.825,129600000.0
2009-01-30 09:18:00,57.825,57.85,57.825,57.84,233000000.0
2009-01-30 09:19:00,57.845,57.85,57.83,57.83,192200000.0
2009-01-30 09:20:00,57.83,57.845,57.8,57.8,165400000.0
2009-01-30 09:21:00,57.81,57.82,57.78,57.81,121200000.0
2009-01-30 09:22:00,57.81,57.82,57.805,57.81,95400000.0
2009-01-30 09:23:00,57.805,57.83,57.765,57.77,239200000.0
2009-01-30 09:24:00,57.78,57.795,57.755,57.785,225800000.0
2009-01-30 09:25:00,57.78,57.815,57.78,57.815,87200000.0
2009-01-30 09:26:00,57.81,57.835,57.805,57.815,140400000.0
2009-01-30 09:27:00,57.815,57.85,57.81,57.835,199200000.0
2009-01-30 09:28:00,57.835,57.835,57.78,57.81,142600000.0
2009-01-30 09:29:00,57.81,57.83,57.725,57.73,257700000.0
2009-01-30 09:30:00,57.725,57.745,57.695,57.735,149800000.0
2009-01-30 09:31:00,57.735,57.745,57.725,57.73,65600000.0
2009-01-30 09:32:00,57.725,57.74,57.68,57.68,125600000.0
2009-01-30 09:33:00,57.68,57.705,57.65,57.675,148200000.0
2009-01-30 09:34:00,57.675,57.675,57.63,57.66,163400000.0
2009-01-30 09:35:00,57.655,57.69,57.65,57.68,199800000.0
2009-01-30 09:36:00,57.68,57.695,57.67,57.685,90000000.0
2009-01-30 09:37:00,57.695,57.76,57.685,57.74,135200000.0
2009-01-30 09:38:00,57.74,57.815,57.735,57.795,243000000.0
2009-01-30 09:39:00,57.8,57.87,57.79,57.85,295000000.0
2009-01-30 09:40:00,57.855,57.92,57.825,57.89,331800000.0
2009-01-30 09:41:00,57.885,57.94,57.85,57.92,382000000.0
2009-01-30 09:42:00,57.92,57.98,57.91,57.92,185800000.0
2009-01-30 09:43:00,57.93,57.93,57.855,57.905,227600000.0
2009-01-30 09:44:00,57.9,57.92,57.895,57.905,110600000.0
2009-01-30 09:45:00,57.905,57.915,57.875,57.88,98200000.0
2009-01-30 09:46:00,57.89,57.9,57.865,57.89,95800000.0
2009-01-30 09:47:00,57.875,57.875,57.84,57.855,176600000.0
2009-01-30 09:48:00,57.86,57.86,57.825,57.83,144400000.0
2009-01-30 09:49:00,57.83,57.85,57.815,57.815,168400000.0
2009-01-30 09:50:00,57.815,57.86,57.8,57.845,189500000.0
2009-01-30 09:51:00,57.84,57.855,57.83,57.835,89000000.0
2009-01-30 09:52:00,57.835,57.84,57.815,57.825,83400000.0
2009-01-30 09:53:00,57.835,57.835,57.785,57.805,182800000.0
2009-01-30 09:54:00,57.8,57.82,57.785,57.81,146800000.0
2009-01-30 09:55:00,57.815,57.845,57.805,57.82,153200000.0
2009-01-30 09:56:00,57.815,57.825,57.8,57.8,63400000.0
2009-01-30 09:57:00,57.8,57.8,57.765,57.78,118600000.0
2009-01-30 09:58:00,57.785,57.815,57.785,57.8,112400000.0
2009-01-30 09:59:00,57.8,57.83,57.785,57.795,113200000.0
2009-01-30 10:00:00,57.795,57.795,57.755,57.765,178800000.0
2009-01-30 10:01:00,57.765,57.79,57.75,57.785,86400000.0
2009-01-30 10:02:00,57.78,57.825,57.775,57.82,139200000.0
2009-01-30 10:03:00,57.825,57.855,57.805,57.85,137400000.0
2009-01-30 10:04:00,57.85,57.865,57.825,57.85,142800000.0
2009-01-30 10:05:00,57.85,57.85,57.82,57.845,175000000.0
2009-01-30 10:06:00,57.84,57.875,57.83,57.84,163600000.0
2009-01-30 10:07:00,57.85,57.86,57.84,57.845,134100000.0
2009-01-30 10:08:00,57.845,57.86,57.815,57.835,160600000.0
2009-01-30 10:09:00,57.84,57.855,57.825,57.835,145600000.0
2009-01-30 10:10:00,57.84,57.87,57.84,57.87,110600000.0
2009-01-30 10:11:00,57.875,57.885,57.87,57.87,86000000.0
2009-01-30 10:12:00,57.87,57.89,57.865,57.87,195200000.0
2009-01-30 10:13:00,57.87,57.87,57.84,57.845,126000000.0
2009-01-30 10:14:00,57.855,57.855,57.78,57.84,138000000.0
2009-01-30 10:15:00,57.845,57.845,57.775,57.775,196600000.0
2009-01-30 10:16:00,57.77,57.775,57.71,57.715,203400000.0
2009-01-30 10:17:00,57.715,57.72,57.665,57.675,194800000.0
2009-01-30 10:18:00,57.68,57.685,57.535,57.56,235200000.0
2009-01-30 10:19:00,57.565,57.585,57.465,57.52,267800000.0
2009-01-30 10:20:00,57.51,57.54,57.49,57.53,369199999.0
2009-01-30 10:21:00,57.54,57.55,57.48,57.495,289600000.0
2009-01-30 10:22:00,57.495,57.525,57.445,57.465,213000000.0
2009-01-30 10:23:00,57.47,57.5,57.47,57.49,182000000.0
2009-01-30 10:24:00,57.485,57.545,57.48,57.545,181200000.0
2009-01-30 10:25:00,57.545,57.565,57.515,57.545,202100000.0
2009-01-30 10:26:00,57.54,57.54,57.47,57.515,181600000.0
2009-01-30 10:27:00,57.52,57.54,57.505,57.52,122400000.0
2009-01-30 10:28:00,57.51,57.555,57.5,57.52,179400000.0
2009-01-30 10:29:00,57.515,57.58,57.515,57.54,155800000.0
2009-01-30 10:30:00,57.54,57.555,57.515,57.515,144800000.0
2009-01-30 10:31:00,57.515,57.565,57.515,57.555,69200000.0
2009-01-30 10:32:00,57.55,57.585,57.55,57.58,90600000.0
2009-01-30 10:33:00,57.58,57.59,57.565,57.585,74800000.0
2009-01-30 10:34:00,57.58,57.585,57.57,57.58,89600000.0
2009-01-30 10:35:00,57.575,57.615,57.57,57.605,156400000.0
2009-01-30 10:36:00,57.6,57.615,57.58,57.58,120400000.0
2009-01-30 10:37:00,57.58,57.615,57.58,57.59,62400000.0
2009-01-30 10:38:00,57.59,57.645,57.59,57.645,133200000.0
2009-01-30 10:39:00,57.645,57.705,57.645,57.69,102000000.0
2009-01-30 10:40:00,57.69,57.725,57.69,57.705,128800000.0
2009-01-30 10:41:00,57.705,57.705,57.685,57.69,52400000.0
2009-01-30 10:42:00,57.69,57.695,57.65,57.66,137000000.0
2009-01-30 10:43:00,57.67,57.7,57.655,57.67,133600000.0
2009-01-30 10:44:00,57.67,57.685,57.66,57.685,109200000.0
2009-01-30 10:45:00,57.69,57.7,57.62,57.63,124000000.0
2009-01-30 10:46:00,57.635,57.7,57.63,57.68,177200000.0
2009-01-30 10:47:00,57.685,57.705,57.68,57.7,189600001.0
2009-01-30 10:48:00,57.705,57.74,57.7,57.715,164000000.0
2009-01-30 10:49:00,57.72,57.725,57.685,57.685,137000000.0
2009-01-30 10:50:00,57.685,57.715,57.685,57.69,173000000.0
2009-01-30 10:51:00,57.68,57.68,57.635,57.64,139200000.0
2009-01-30 10:52:00,57.64,57.66,57.64,57.655,111000000.0
2009-01-30 10:53:00,57.66,57.665,57.615,57.625,127000000.0
2009-01-30 10:54:00,57.62,57.645,57.595,57.625,196200000.0
2009-01-30 10:55:00,57.625,57.695,57.61,57.685,182800000.0
2009-01-30 10:56:00,57.705,57.71,57.62,57.62,143000000.0
2009-01-30 10:57:00,57.61,57.61,57.57,57.595,162000000.0
2009-01-30 10:58:00,57.595,57.595,57.515,57.565,201000000.0
2009-01-30 10:59:00,57.57,57.585,57.55,57.575,141000000.0
2009-01-30 11:00:00,57.57,57.58,57.56,57.57,108400000.0
2009-01-30 11:01:00,57.575,57.575,57.55,57.555,95200000.0
2009-01-30 11:02:00,57.55,57.575,57.55,57.575,106000000.0
2009-01-30 11:03:00,57.58,57.58,57.54,57.55,123200000.0
2009-01-30 11:04:00,57.55,57.575,57.535,57.56,166300000.0
2009-01-30 11:05:00,57.55,57.555,57.535,57.55,73200000.0
2009-01-30 11:06:00,57.545,57.55,57.51,57.54,169100000.0
2009-01-30 11:07:00,57.545,57.56,57.54,57.56,121200000.0
2009-01-30 11:08:00,57.56,57.6,57.555,57.58,202600000.0
2009-01-30 11:09:00,57.575,57.63,57.555,57.555,151000000.0
2009-01-30 11:10:00,57.56,57.605,57.56,57.605,164800000.0
2009-01-30 11:11:00,57.615,57.645,57.605,57.635,112600000.0
2009-01-30 11:12:00,57.63,57.635,57.58,57.585,94200000.0
2009-01-30 11:13:00,57.58,57.61,57.555,57.555,105000000.0
2009-01-30 11:14:00,57.56,57.595,57.545,57.595,153200000.0
2009-01-30 11:15:00,57.59,57.61,57.585,57.595,88600000.0
2009-01-30 11:16:00,57.6,57.68,57.6,57.645,162600000.0
2009-01-30 11:17:00,57.645,57.67,57.64,57.645,190400000.0
2009-01-30 11:18:00,57.64,57.64,57.555,57.56,204600000.0
2009-01-30 11:19:00,57.57,57.58,57.54,57.54,141600000.0
2009-01-30 11:20:00,57.535,57.595,57.535,57.595,131400000.0
2009-01-30 11:21:00,57.6,57.61,57.56,57.58,205000000.0
2009-01-30 11:22:00,57.585,57.6,57.565,57.575,121800000.0
2009-01-30 11:23:00,57.58,57.59,57.56,57.565,74800000.0
2009-01-30 11:24:00,57.56,57.58,57.525,57.55,151600000.0
2009-01-30 11:25:00,57.54,57.59,57.54,57.585,181200000.0
2009-01-30 11:26:00,57.585,57.585,57.55,57.565,143200000.0
2009-01-30 11:27:00,57.565,57.585,57.555,57.58,112000000.0
2009-01-30 11:28:00,57.585,57.625,57.585,57.6,97000000.0
2009-01-30 11:29:00,57.6,57.65,57.6,57.6,117600000.0
2009-01-30 11:30:00,57.605,57.605,57.565,57.57,181200000.0
2009-01-30 11:31:00,57.575,57.59,57.56,57.57,178600000.0
2009-01-30 11:32:00,57.58,57.59,57.555,57.56,126200000.0
2009-01-30 11:33:00,57.565,57.585,57.56,57.575,120400000.0
2009-01-30 11:34:00,57.56,57.575,57.535,57.545,145200000.0
2009-01-30 11:35:00,57.545,57.575,57.545,57.575,101600000.0
2009-01-30 11:36:00,57.565,57.59,57.56,57.58,176200000.0
2009-01-30 11:37:00,57.6,57.61,57.58,57.59,186200000.0
2009-01-30 11:38:00,57.585,57.605,57.58,57.595,114800000.0
2009-01-30 11:39:00,57.595,57.63,57.59,57.63,191400000.0
2009-01-30 11:40:00,57.625,57.625,57.56,57.575,160000000.0
2009-01-30 11:41:00,57.57,57.58,57.555,57.555,161200000.0
2009-01-30 11:42:00,57.555,57.56,57.5,57.515,186500000.0
2009-01-30 11:43:00,57.51,57.545,57.5,57.52,333000000.0
2009-01-30 11:44:00,57.52,57.565,57.495,57.55,383800000.0
2009-01-30 11:45:00,57.555,57.565,57.48,57.49,276400000.0
2009-01-30 11:46:00,57.505,57.525,57.48,57.525,290600000.0
2009-01-30 11:47:00,57.525,57.525,57.5,57.515,166000000.0
2009-01-30 11:48:00,57.52,57.52,57.5,57.505,169200000.0
2009-01-30 11:49:00,57.505,57.505,57.455,57.47,178400000.0
2009-01-30 11:50:00,57.46,57.485,57.45,57.48,82400000.0
2009-01-30 11:51:00,57.485,57.5,57.48,57.485,101800000.0
2009-01-30 11:52:00,57.48,57.5,57.475,57.5,120400000.0
2009-01-30 11:53:00,57.49,57.53,57.49,57.515,142600000.0
2009-01-30 11:54:00,57.51,57.525,57.48,57.49,177600000.0
2009-01-30 11:55:00,57.505,57.505,57.475,57.475,197800000.0
2009-01-30 11:56:00,57.475,57.505,57.475,57.495,92800000.0
2009-01-30 11:57:00,57.495,57.505,57.46,57.495,167300000.0
2009-01-30 11:58:00,57.48,57.485,57.435,57.47,198399999.0
2009-01-30 11:59:00,57.47,57.485,57.46,57.465,110600000.0
2009-01-30 12:00:00,57.465,57.465,57.33,57.39,320800000.0
2009-01-30 12:01:00,57.39,57.4,57.36,57.39,293000000.0
2009-01-30 12:02:00,57.4,57.435,57.37,57.395,273900000.0
2009-01-30 12:03:00,57.385,57.415,57.34,57.36,234200000.0
2009-01-30 12:04:00,57.35,57.39,57.345,57.36,165000000.0
2009-01-30 12:05:00,57.365,57.365,57.315,57.325,270200000.0
2009-01-30 12:06:00,57.33,57.345,57.27,57.285,325700000.0
2009-01-30 12:07:00,57.31,57.31,57.255,57.28,286800000.0
2009-01-30 12:08:00,57.28,57.295,57.245,57.27,208800000.0
2009-01-30 12:09:00,57.275,57.295,57.265,57.275,132600000.0
2009-01-30 12:10:00,57.265,57.305,57.26,57.265,144200000.0
2009-01-30 12:11:00,57.265,57.29,57.245,57.285,204400000.0
2009-01-30 12:12:00,57.275,57.29,57.27,57.275,119400000.0
2009-01-30 12:13:00,57.285,57.3,57.235,57.26,239600000.0
2009-01-30 12:14:00,57.26,57.28,57.25,57.275,214000001.0
2009-01-30 12:15:00,57.265,57.33,57.25,57.325,190000000.0
2009-01-30 12:16:00,57.315,57.34,57.3,57.325,242000001.0
2009-01-30 12:17:00,57.33,57.375,57.315,57.355,203400000.0
2009-01-30 12:18:00,57.37,57.4,57.365,57.39,85000000.0
2009-01-30 12:19:00,57.395,57.415,57.395,57.41,112000000.0
2009-01-30 12:20:00,57.415,57.43,57.395,57.425,154600000.0
2009-01-30 12:21:00,57.42,57.48,57.405,57.48,132600000.0
2009-01-30 12:22:00,57.46,57.5,57.455,57.49,164200000.0
2009-01-30 12:23:00,57.485,57.495,57.465,57.475,108600000.0
2009-01-30 12:24:00,57.485,57.515,57.475,57.49,117000000.0
2009-01-30 12:25:00,57.49,57.545,57.485,57.53,159000000.0
2009-01-30 12:26:00,57.54,57.55,57.495,57.535,94000000.0
2009-01-30 12:27:00,57.52,57.54,57.515,57.53,138400000.0
2009-01-30 12:28:00,57.525,57.525,57.45,57.45,198800000.0
2009-01-30 12:29:00,57.45,57.49,57.45,57.48,138800000.0
2009-01-30 12:30:00,57.475,57.48,57.45,57.47,316000000.0
2009-01-30 12:31:00,57.485,57.495,57.47,57.475,139400000.0
2009-01-30 12:32:00,57.475,57.535,57.475,57.535,259500000.0
2009-01-30 12:33:00,57.535,57.54,57.525,57.525,82800000.0
2009-01-30 12:34:00,57.515,57.53,57.435,57.46,254000000.0
2009-01-30 12:35:00,57.46,57.475,57.455,57.46,178000000.0
2009-01-30 12:36:00,57.47,57.49,57.465,57.48,95800000.0
2009-01-30 12:37:00,57.48,57.485,57.465,57.48,102000000.0
2009-01-30 12:38:00,57.48,57.48,57.355,57.39,222000000.0
2009-01-30 12:39:00,57.405,57.445,57.405,57.435,174000000.0
2009-01-30 12:40:00,57.435,57.465,57.435,57.445,141400000.0
2009-01-30 12:41:00,57.44,57.47,57.44,57.45,139400000.0
2009-01-30 12:42:00,57.45,57.475,57.435,57.445,278800000.0
2009-01-30 12:43:00,57.445,57.455,57.425,57.44,184800000.0
2009-01-30 12:44:00,57.445,57.45,57.44,57.44,131200000.0
2009-01-30 12:45:00,57.445,57.47,57.44,57.455,150400000.0
2009-01-30 12:46:00,57.455,57.475,57.455,57.47,125200000.0
2009-01-30 12:47:00,57.465,57.49,57.465,57.485,84200000.0
2009-01-30 12:48:00,57.48,57.525,57.48,57.525,245000000.0
2009-01-30 12:49:00,57.53,57.55,57.505,57.545,153800000.0
2009-01-30 12:50:00,57.545,57.555,57.54,57.54,72200000.0
2009-01-30 12:51:00,57.56,57.565,57.555,57.555,44200000.0
2009-01-30 12:52:00,57.555,57.56,57.55,57.555,85600000.0
2009-01-30 12:53:00,57.555,57.56,57.54,57.55,96800000.0
2009-01-30 12:54:00,57.545,57.55,57.525,57.53,68800000.0
2009-01-30 12:55:00,57.535,57.545,57.525,57.53,88200000.0
2009-01-30 12:56:00,57.535,57.545,57.495,57.5,129600000.0
2009-01-30 12:57:00,57.495,57.53,57.495,57.525,86800000.0
2009-01-30 12:58:00,57.525,57.545,57.49,57.515,89600000.0
2009-01-30 12:59:00,57.51,57.545,57.505,57.545,142000000.0
2009-01-30 13:00:00,57.54,57.57,57.52,57.53,149000000.0
2009-01-30 13:01:00,57.525,57.545,57.52,57.54,90600000.0
2009-01-30 13:02:00,57.545,57.545,57.49,57.505,141800000.0
2009-01-30 13:03:00,57.505,57.525,57.455,57.46,218300000.0
2009-01-30 13:04:00,57.455,57.47,57.435,57.45,126200000.0
2009-01-30 13:05:00,57.445,57.485,57.43,57.475,152900000.0
2009-01-30 13:06:00,57.475,57.495,57.435,57.435,286000000.0
2009-01-30 13:07:00,57.435,57.46,57.43,57.43,185000000.0
2009-01-30 13:08:00,57.43,57.45,57.365,57.385,399699999.0
2009-01-30 13:09:00,57.385,57.42,57.38,57.42,126600000.0
2009-01-30 13:10:00,57.415,57.445,57.415,57.44,83000000.0
2009-01-30 13:11:00,57.44,57.445,57.4,57.42,249600000.0
2009-01-30 13:12:00,57.42,57.49,57.42,57.455,223000000.0
2009-01-30 13:13:00,57.45,57.455,57.415,57.415,166800000.0
2009-01-30 13:14:00,57.415,57.435,57.385,57.39,167400000.0
2009-01-30 13:15:00,57.385,57.405,57.37,57.375,369400000.0
2009-01-30 13:16:00,57.375,57.38,57.355,57.36,183200000.0
2009-01-30 13:17:00,57.365,57.37,57.355,57.355,96800000.0
2009-01-30 13:18:00,57.365,57.365,57.34,57.35,104800000.0
2009-01-30 13:19:00,57.355,57.385,57.355,57.385,91000000.0
2009-01-30 13:20:00,57.38,57.415,57.38,57.415,118600000.0
2009-01-30 13:21:00,57.415,57.415,57.365,57.365,95200000.0
2009-01-30 13:22:00,57.36,57.37,57.35,57.35,61200000.0
2009-01-30 13:23:00,57.355,57.37,57.355,57.355,57000000.0
2009-01-30 13:24:00,57.355,57.38,57.35,57.38,97400000.0
2009-01-30 13:25:00,57.38,57.38,57.34,57.365,185400000.0
2009-01-30 13:26:00,57.37,57.38,57.36,57.375,57600000.0
2009-01-30 13:27:00,57.375,57.39,57.36,57.365,164400000.0
2009-01-30 13:28:00,57.37,57.375,57.365,57.37,67600000.0
2009-01-30 13:29:00,57.365,57.385,57.36,57.365,111200000.0
2009-01-30 13:30:00,57.37,57.385,57.365,57.38,96400000.0
2009-01-30 13:31:00,57.38,57.395,57.375,57.39,106400000.0
2009-01-30 13:32:00,57.39,57.415,57.385,57.385,148000000.0
2009-01-30 13:33:00,57.39,57.41,57.37,57.41,128400000.0
2009-01-30 13:34:00,57.405,57.415,57.35,57.36,144800000.0
2009-01-30 13:35:00,57.36,57.36,57.34,57.35,71600000.0
2009-01-30 13:36:00,57.355,57.39,57.35,57.375,228000000.0
2009-01-30 13:37:00,57.385,57.385,57.35,57.36,153600000.0
2009-01-30 13:38:00,57.355,57.37,57.345,57.355,144400000.0
2009-01-30 13:39:00,57.35,57.375,57.34,57.37,172800000.0
2009-01-30 13:40:00,57.37,57.37,57.36,57.365,100000000.0
2009-01-30 13:41:00,57.365,57.395,57.36,57.39,119600000.0
2009-01-30 13:42:00,57.395,57.43,57.39,57.41,127600000.0
2009-01-30 13:43:00,57.405,57.415,57.4,57.405,137200000.0
2009-01-30 13:44:00,57.405,57.41,57.38,57.395,130200000.0
2009-01-30 13:45:00,57.39,57.405,57.385,57.395,99400000.0
2009-01-30 13:46:00,57.39,57.42,57.39,57.41,112000000.0
2009-01-30 13:47:00,57.41,57.44,57.385,57.41,146600000.0
2009-01-30 13:48:00,57.405,57.43,57.405,57.43,141400000.0
2009-01-30 13:49:00,57.425,57.435,57.41,57.415,143800000.0
2009-01-30 13:50:00,57.415,57.415,57.395,57.405,140800000.0
2009-01-30 13:51:00,57.405,57.415,57.395,57.395,97600000.0
2009-01-30 13:52:00,57.395,57.405,57.375,57.4,112800000.0
2009-01-30 13:53:00,57.4,57.42,57.39,57.395,163800000.0
2009-01-30 13:54:00,57.385,57.385,57.345,57.355,251000000.0
2009-01-30 13:55:00,57.355,57.365,57.335,57.34,199800000.0
2009-01-30 13:56:00,57.34,57.385,57.335,57.385,159400000.0
2009-01-30 13:57:00,57.39,57.455,57.385,57.425,169200000.0
2009-01-30 13:58:00,57.43,57.435,57.39,57.39,225800000.0
2009-01-30 13:59:00,57.39,57.395,57.34,57.35,206400000.0
2009-01-30 14:00:00,57.355,57.39,57.34,57.355,205000000.0
2009-01-30 14:01:00,57.355,57.37,57.35,57.355,155000000.0
2009-01-30 14:02:00,57.36,57.38,57.345,57.37,313000000.0
2009-01-30 14:03:00,57.375,57.385,57.35,57.365,198400000.0
2009-01-30 14:04:00,57.365,57.4,57.365,57.375,125400000.0
2009-01-30 14:05:00,57.38,57.385,57.37,57.375,64800000.0
2009-01-30 14:06:00,57.375,57.385,57.365,57.375,77800000.0
2009-01-30 14:07:00,57.365,57.375,57.33,57.345,211800000.0
2009-01-30 14:08:00,57.335,57.335,57.255,57.285,315800000.0
2009-01-30 14:09:00,57.29,57.305,57.255,57.275,234400000.0
2009-01-30 14:10:00,57.28,57.285,57.25,57.28,219400000.0
2009-01-30 14:11:00,57.285,57.335,57.285,57.32,173600000.0
2009-01-30 14:12:00,57.335,57.375,57.315,57.355,179000000.0
2009-01-30 14:13:00,57.35,57.375,57.32,57.36,215800000.0
2009-01-30 14:14:00,57.355,57.365,57.33,57.33,207600000.0
2009-01-30 14:15:00,57.335,57.345,57.32,57.325,210400000.0
2009-01-30 14:16:00,57.33,57.33,57.295,57.315,175600000.0
2009-01-30 14:17:00,57.315,57.345,57.31,57.33,191600000.0
2009-01-30 14:18:00,57.32,57.335,57.29,57.305,203400000.0
2009-01-30 14:19:00,57.3,57.365,57.3,57.365,219000000.0
2009-01-30 14:20:00,57.375,57.41,57.365,57.405,249600000.0
2009-01-30 14:21:00,57.405,57.445,57.405,57.43,143400000.0
2009-01-30 14:22:00,57.43,57.445,57.405,57.43,276800000.0
2009-01-30 14:23:00,57.42,57.44,57.385,57.41,344600000.0
2009-01-30 14:24:00,57.415,57.43,57.405,57.425,219600000.0
2009-01-30 14:25:00,57.425,57.425,57.39,57.395,56800000.0
2009-01-30 14:26:00,57.385,57.39,57.36,57.365,152400000.0
2009-01-30 14:27:00,57.37,57.425,57.36,57.405,131200000.0
2009-01-30 14:28:00,57.405,57.405,57.36,57.36,233600000.0
2009-01-30 14:29:00,57.365,57.395,57.365,57.38,232600000.0
2009-01-30 14:30:00,57.38,57.395,57.365,57.375,278000000.0
2009-01-30 14:31:00,57.375,57.375,57.345,57.35,93400000.0
2009-01-30 14:32:00,57.37,57.39,57.355,57.39,137000000.0
2009-01-30 14:33:00,57.39,57.41,57.39,57.395,65600000.0
2009-01-30 14:34:00,57.395,57.42,57.38,57.38,136200000.0
2009-01-30 14:35:00,57.375,57.375,57.32,57.32,209200000.0
2009-01-30 14:36:00,57.315,57.355,57.31,57.35,111800000.0
2009-01-30 14:37:00,57.35,57.355,57.335,57.35,78000000.0
2009-01-30 14:38:00,57.355,57.375,57.325,57.325,272400000.0
2009-01-30 14:39:00,57.33,57.335,57.265,57.275,321000000.0
2009-01-30 14:40:00,57.27,57.28,57.21,57.225,244600000.0
2009-01-30 14:41:00,57.225,57.29,57.225,57.285,147800000.0
2009-01-30 14:42:00,57.285,57.3,57.26,57.29,188200000.0
2009-01-30 14:43:00,57.295,57.295,57.235,57.235,126200000.0
2009-01-30 14:44:00,57.23,57.23,57.205,57.23,186000000.0
2009-01-30 14:45:00,57.235,57.235,57.21,57.22,142600000.0
2009-01-30 14:46:00,57.22,57.285,57.22,57.255,168200000.0
2009-01-30 14:47:00,57.27,57.27,57.255,57.265,65800000.0
2009-01-30 14:48:00,57.26,57.35,57.26,57.35,175600000.0
2009-01-30 14:49:00,57.345,57.385,57.34,57.365,181400000.0
2009-01-30 14:50:00,57.37,57.38,57.36,57.38,108400000.0
2009-01-30 14:51:00,57.37,57.395,57.37,57.38,117400000.0
2009-01-30 14:52:00,57.39,57.39,57.35,57.365,76000000.0
2009-01-30 14:53:00,57.355,57.37,57.345,57.37,202600000.0
2009-01-30 14:54:00,57.37,57.375,57.355,57.365,104400000.0
2009-01-30 14:55:00,57.36,57.36,57.31,57.335,238200000.0
2009-01-30 14:56:00,57.325,57.335,57.255,57.26,227200000.0
2009-01-30 14:57:00,57.26,57.265,57.25,57.265,130200000.0
2009-01-30 14:58:00,57.27,57.305,57.265,57.29,162900000.0
2009-01-30 14:59:00,57.28,57.28,57.245,57.255,92400000.0
2009-01-30 15:00:00,57.25,57.25,57.205,57.23,177800000.0
2009-01-30 15:01:00,57.24,57.245,57.185,57.205,174200000.0
2009-01-30 15:02:00,57.205,57.21,57.17,57.195,250200000.0
2009-01-30 15:03:00,57.21,57.245,57.195,57.24,272200000.0
2009-01-30 15:04:00,57.24,57.24,57.19,57.19,324000000.0
2009-01-30 15:05:00,57.195,57.235,57.18,57.235,292000000.0
2009-01-30 15:06:00,57.23,57.245,57.13,57.13,328400000.0
2009-01-30 15:07:00,57.13,57.13,57.075,57.095,394700000.0
2009-01-30 15:08:00,57.09,57.115,57.085,57.095,176000000.0
2009-01-30 15:09:00,57.1,57.13,57.07,57.105,178200000.0
2009-01-30 15:10:00,57.11,57.14,57.1,57.105,135600000.0
2009-01-30 15:11:00,57.105,57.145,57.1,57.14,160800000.0
2009-01-30 15:12:00,57.135,57.19,57.13,57.17,132800000.0
2009-01-30 15:13:00,57.175,57.18,57.125,57.135,177200000.0
2009-01-30 15:14:00,57.135,57.175,57.135,57.17,204200000.0
2009-01-30 15:15:00,57.165,57.2,57.16,57.185,197200000.0
2009-01-30 15:16:00,57.185,57.205,57.18,57.195,251400000.0
2009-01-30 15:17:00,57.195,57.205,57.165,57.17,316400000.0
2009-01-30 15:18:00,57.17,57.215,57.165,57.175,310800000.0
2009-01-30 15:19:00,57.17,57.175,57.11,57.13,265600000.0
2009-01-30 15:20:00,57.125,57.15,57.0,57.01,264100000.0
2009-01-30 15:21:00,57.015,57.045,56.93,56.97,339900000.0
2009-01-30 15:22:00,56.97,57.0,56.95,56.975,289000000.0
2009-01-30 15:23:00,56.965,57.045,56.96,57.03,326800000.0
2009-01-30 15:24:00,57.035,57.035,56.96,56.96,253800000.0
2009-01-30 15:25:00,56.96,56.995,56.96,56.985,255200000.0
2009-01-30 15:26:00,56.985,56.985,56.965,56.98,150200000.0
2009-01-30 15:27:00,56.985,56.99,56.95,56.975,333800000.0
2009-01-30 15:28:00,56.975,57.025,56.97,57.015,334199999.0
2009-01-30 15:29:00,57.0,57.035,56.95,56.96,365800000.0
2009-01-30 15:30:00,56.965,57.3,56.965,57.185,319600000.0
2009-01-30 15:31:00,57.2,57.305,57.19,57.295,464800000.0
2009-01-30 15:32:00,57.285,57.335,57.265,57.3,392700000.0
2009-01-30 15:33:00,57.305,57.33,57.25,57.25,395400001.0
2009-01-30 15:34:00,57.25,57.265,57.195,57.205,404400000.0
2009-01-30 15:35:00,57.2,57.2,57.085,57.17,339200000.0
2009-01-30 15:36:00,57.145,57.155,57.05,57.08,318400000.0
2009-01-30 15:37:00,57.075,57.075,57.005,57.03,317000000.0
2009-01-30 15:38:00,57.03,57.1,57.02,57.1,278800000.0
2009-01-30 15:39:00,57.095,57.125,57.085,57.105,192200000.0
2009-01-30 15:40:00,57.11,57.145,57.105,57.145,126400000.0
2009-01-30 15:41:00,57.14,57.15,57.095,57.12,236000000.0
2009-01-30 15:42:00,57.115,57.13,57.02,57.07,349600000.0
2009-01-30 15:43:00,57.065,57.12,57.065,57.115,222600000.0
2009-01-30 15:44:00,57.12,57.14,57.08,57.13,252400001.0
2009-01-30 15:45:00,57.125,57.13,57.09,57.105,162800000.0
2009-01-30 15:46:00,57.1,57.13,57.045,57.13,225200000.0
2009-01-30 15:47:00,57.115,57.21,57.085,57.175,294000000.0
2009-01-30 15:48:00,57.175,57.23,57.17,57.215,279400000.0
2009-01-30 15:49:00,57.215,57.22,57.11,57.155,318500000.0
2009-01-30 15:50:00,57.16,57.245,57.155,57.235,279800000.0
2009-01-30 15:51:00,57.225,57.25,57.2,57.215,290400000.0
2009-01-30 15:52:00,57.21,57.21,57.13,57.145,280000000.0
2009-01-30 15:53:00,57.14,57.15,57.08,57.12,199300000.0
2009-01-30 15:54:00,57.115,57.165,57.105,57.16,258800000.0
2009-01-30 15:55:00,57.155,57.155,57.09,57.115,284300000.0
2009-01-30 15:56:00,57.115,57.12,57.1,57.115,189800000.0
2009-01-30 15:57:00,57.125,57.125,57.05,57.08,217400000.0
2009-01-30 15:58:00,57.08,57.13,57.08,57.095,194000000.0
2009-01-30 15:59:00,57.1,57.22,57.1,57.205,227400000.0
2009-01-30 16:00:00,57.205,57.21,57.11,57.13,427000001.0
2009-01-30 16:01:00,57.125,57.14,57.1,57.12,283000000.0
2009-01-30 16:02:00,57.12,57.175,57.105,57.175,293200000.0
2009-01-30 16:03:00,57.17,57.23,57.155,57.23,304000000.0
2009-01-30 16:04:00,57.225,57.23,57.155,57.19,384200000.0
2009-01-30 16:05:00,57.19,57.19,57.14,57.17,245800000.0
2009-01-30 16:06:00,57.17,57.185,57.16,57.175,81600000.0
2009-01-30 16:07:00,57.175,57.325,57.17,57.28,320300000.0
2009-01-30 16:08:00,57.275,57.295,57.235,57.235,368700000.0
2009-01-30 16:09:00,57.25,57.25,57.225,57.23,147200000.0
2009-01-30 16:10:00,57.225,57.23,57.185,57.195,71200000.0
2009-01-30 16:11:00,57.195,57.21,57.175,57.195,116200000.0
2009-01-30 16:12:00,57.185,57.2,57.1,57.12,254600000.0
2009-01-30 16:13:00,57.11,57.125,57.095,57.11,135800000.0
2009-01-30 16:14:00,57.115,57.185,57.095,57.17,222000000.0
2009-01-30 16:15:00,57.16,57.235,57.155,57.205,412199998.0
2009-01-30 16:16:00,57.215,57.245,57.15,57.15,297599999.0
2009-01-30 16:17:00,57.155,57.185,57.14,57.14,317200000.0
2009-01-30 16:18:00,57.15,57.205,57.14,57.185,309200000.0
2009-01-30 16:19:00,57.175,57.175,57.1,57.115,374000000.0
2009-01-30 16:20:00,57.115,57.195,57.115,57.18,208600000.0
2009-01-30 16:21:00,57.18,57.195,57.165,57.195,445399999.0
2009-01-30 16:22:00,57.18,57.215,57.17,57.205,445999999.0
2009-01-30 16:23:00,57.21,57.21,57.125,57.135,406300000.0
2009-01-30 16:24:00,57.135,57.14,57.115,57.12,167400000.0
2009-01-30 16:25:00,57.11,57.13,57.09,57.11,127200001.0
2009-01-30 16:26:00,57.11,57.185,57.1,57.18,123800000.0
2009-01-30 16:27:00,57.19,57.22,57.17,57.2,249400000.0
2009-01-30 16:28:00,57.19,57.24,57.145,57.24,249600000.0
2009-01-30 16:29:00,57.26,57.3,57.24,57.255,345000000.0
2009-01-30 16:30:00,57.255,57.32,57.255,57.26,270600000.0
2009-01-30 16:31:00,57.25,57.295,57.225,57.235,272800000.0
2009-01-30 16:32:00,57.235,57.275,57.19,57.26,272799999.0
2009-01-30 16:33:00,57.265,57.285,57.205,57.28,306000000.0
2009-01-30 16:34:00,57.28,57.32,57.24,57.32,250000000.0
2009-01-30 16:35:00,57.33,57.405,57.33,57.345,535400000.0
2009-01-30 16:36:00,57.325,57.405,57.295,57.405,345800000.0
2009-01-30 16:37:00,57.405,57.455,57.4,57.43,224800000.0
2009-01-30 16:38:00,57.44,57.455,57.375,57.38,281800000.0
2009-01-30 16:39:00,57.375,57.395,57.34,57.35,141400000.0
2009-01-30 16:40:00,57.35,57.36,57.295,57.295,244000000.0
2009-01-30 16:41:00,57.305,57.355,57.295,57.325,229200000.0
2009-01-30 16:42:00,57.325,57.37,57.295,57.33,276000000.0
2009-01-30 16:43:00,57.31,57.33,57.275,57.29,260700000.0
2009-01-30 16:44:00,57.29,57.31,57.255,57.255,181600000.0
2009-01-30 16:45:00,57.255,57.34,57.245,57.335,265400002.0
2009-01-30 16:46:00,57.325,57.33,57.265,57.32,253400000.0
2009-01-30 16:47:00,57.325,57.35,57.325,57.345,118200000.0
2009-01-30 16:48:00,57.34,57.365,57.33,57.34,172799999.0
2009-01-30 16:49:00,57.355,57.36,57.3,57.335,340200000.0
2009-01-30 16:50:00,57.335,57.405,57.325,57.38,148600000.0
2009-01-30 16:51:00,57.38,57.395,57.34,57.36,293000000.0
2009-01-30 16:52:00,57.355,57.375,57.34,57.34,181400000.0
2009-01-30 16:53:00,57.34,57.365,57.335,57.345,177400000.0
2009-01-30 16:54:00,57.36,57.375,57.33,57.36,219800000.0
2009-01-30 16:55:00,57.36,57.43,57.355,57.41,341600000.0
2009-01-30 16:56:00,57.415,57.425,57.345,57.35,266000000.0
2009-01-30 16:57:00,57.35,57.36,57.32,57.33,351200000.0
2009-01-30 16:58:00,57.335,57.335,57.24,57.28,199200000.0
2009-01-30 16:59:00,57.285,57.285,57.215,57.255,216200000.0
2009-01-30 17:00:00,57.245,57.245,57.165,57.195,235600000.0
2009-01-30 17:01:00,57.19,57.205,57.175,57.175,186200000.0
2009-01-30 17:02:00,57.165,57.175,57.14,57.165,171400000.0
2009-01-30 17:03:00,57.16,57.18,57.14,57.15,205000000.0
2009-01-30 17:04:00,57.15,57.15,57.125,57.14,126800000.0
2009-01-30 17:05:00,57.145,57.215,57.145,57.19,142600000.0
2009-01-30 17:06:00,57.21,57.265,57.205,57.21,216400000.0
2009-01-30 17:07:00,57.215,57.22,57.205,57.21,106200000.0
2009-01-30 17:08:00,57.215,57.24,57.215,57.215,306400000.0
2009-01-30 17:09:00,57.215,57.225,57.185,57.19,183000000.0
2009-01-30 17:10:00,57.195,57.215,57.155,57.155,159400000.0
2009-01-30 17:11:00,57.145,57.21,57.12,57.21,218600000.0
2009-01-30 17:12:00,57.215,57.26,57.195,57.26,194800000.0
2009-01-30 17:13:00,57.26,57.275,57.22,57.225,179800000.0
2009-01-30 17:14:00,57.225,57.24,57.175,57.21,247400001.0
2009-01-30 17:15:00,57.215,57.23,57.17,57.215,161100000.0
2009-01-30 17:16:00,57.22,57.275,57.205,57.21,157600000.0
2009-01-30 17:17:00,57.2,57.27,57.2,57.21,222200000.0
2009-01-30 17:18:00,57.21,57.24,57.205,57.22,182000000.0
2009-01-30 17:19:00,57.22,57.27,57.215,57.24,248600000.0
2009-01-30 17:20:00,57.245,57.265,57.23,57.24,110600000.0
2009-01-30 17:21:00,57.24,57.28,57.23,57.265,149000000.0
2009-01-30 17:22:00,57.27,57.295,57.255,57.265,190400000.0
2009-01-30 17:23:00,57.26,57.29,57.24,57.29,177000000.0
2009-01-30 17:24:00,57.3,57.315,57.275,57.28,180800000.0
2009-01-30 17:25:00,57.28,57.28,57.24,57.255,181200000.0
2009-01-30 17:26:00,57.26,57.285,57.22,57.24,195400000.0
2009-01-30 17:27:00,57.25,57.315,57.25,57.315,198000000.0
2009-01-30 17:28:00,57.32,57.345,57.265,57.305,230600000.0
2009-01-30 17:29:00,57.295,57.31,57.27,57.285,235800000.0
2009-01-30 17:30:00,57.29,57.32,57.23,57.235,214800000.0
2009-01-30 17:31:00,57.23,57.31,57.18,57.28,188800000.0
2009-01-30 17:32:00,57.275,57.28,57.225,57.245,152800000.0
2009-01-30 17:33:00,57.245,57.265,57.205,57.21,208800000.0
2009-01-30 17:34:00,57.205,57.22,57.155,57.155,292100000.0
2009-01-30 17:35:00,57.175,57.19,57.15,57.18,167200000.0
2009-01-30 17:36:00,57.18,57.24,57.18,57.21,256200000.0
2009-01-30 17:37:00,57.205,57.275,57.2,57.215,321000000.0
2009-01-30 17:38:00,57.22,57.25,57.2,57.245,157600000.0
2009-01-30 17:39:00,57.24,57.245,57.2,57.2,133000000.0
2009-01-30 17:40:00,57.2,57.205,57.165,57.18,234800000.0
2009-01-30 17:41:00,57.195,57.195,57.155,57.18,202800000.0
2009-01-30 17:42:00,57.185,57.24,57.18,57.23,197200000.0
2009-01-30 17:43:00,57.235,57.25,57.195,57.2,281000000.0
2009-01-30 17:44:00,57.195,57.25,57.18,57.25,291400001.0
2009-01-30 17:45:00,57.255,57.28,57.22,57.23,156800000.0
2009-01-30 17:46:00,57.23,57.245,57.19,57.205,183400000.0
2009-01-30 17:47:00,57.2,57.2,57.155,57.185,232200000.0
2009-01-30 17:48:00,57.195,57.195,57.155,57.185,124600000.0
2009-01-30 17:49:00,57.18,57.195,57.14,57.195,150000000.0
2009-01-30 17:50:00,57.2,57.26,57.17,57.17,332400000.0
2009-01-30 17:51:00,57.17,57.175,57.14,57.165,276200000.0
2009-01-30 17:52:00,57.17,57.2,57.15,57.19,247600000.0
2009-01-30 17:53:00,57.195,57.235,57.175,57.235,203200000.0
2009-01-30 17:54:00,57.24,57.285,57.205,57.215,437600001.0
2009-01-30 17:55:00,57.22,57.28,57.22,57.245,366200000.0
2009-01-30 17:56:00,57.245,57.25,57.18,57.18,209400000.0
2009-01-30 17:57:00,57.185,57.36,57.18,57.295,307400000.0
2009-01-30 17:58:00,57.295,57.295,57.165,57.225,415000000.0
2009-01-30 17:59:00,57.225,57.235,57.065,57.085,303400000.0
2009-01-30 18:00:00,57.075,57.18,57.065,57.17,235600000.0
2009-01-30 18:01:00,57.17,57.265,57.165,57.265,289000000.0
2009-01-30 18:02:00,57.265,57.265,57.245,57.25,269400000.0
2009-01-30 18:03:00,57.25,57.37,57.235,57.34,205300000.0
2009-01-30 18:04:00,57.35,57.375,57.315,57.365,192000000.0
2009-01-30 18:05:00,57.37,57.44,57.36,57.415,234600000.0
2009-01-30 18:06:00,57.405,57.405,57.29,57.31,222000000.0
2009-01-30 18:07:00,57.315,57.315,57.225,57.27,259400000.0
2009-01-30 18:08:00,57.275,57.28,57.235,57.275,143400000.0
2009-01-30 18:09:00,57.275,57.4,57.275,57.315,285400000.0
2009-01-30 18:10:00,57.32,57.335,57.285,57.295,179200000.0
2009-01-30 18:11:00,57.295,57.3,57.25,57.28,198600000.0
2009-01-30 18:12:00,57.275,57.28,57.24,57.24,157200000.0
2009-01-30 18:13:00,57.225,57.255,57.2,57.22,265600000.0
2009-01-30 18:14:00,57.23,57.25,57.195,57.23,116200000.0
2009-01-30 18:15:00,57.22,57.245,57.195,57.23,110800000.0
2009-01-30 18:16:00,57.22,57.23,57.18,57.225,181800000.0
2009-01-30 18:17:00,57.22,57.255,57.17,57.18,183400000.0
2009-01-30 18:18:00,57.185,57.215,57.145,57.18,204000000.0
2009-01-30 18:19:00,57.185,57.195,57.13,57.14,257400000.0
2009-01-30 18:20:00,57.13,57.135,57.11,57.125,193200000.0
2009-01-30 18:21:00,57.135,57.135,57.095,57.11,196200000.0
2009-01-30 18:22:00,57.11,57.15,57.11,57.125,126200000.0
2009-01-30 18:23:00,57.12,57.16,57.12,57.125,138000000.0
2009-01-30 18:24:00,57.12,57.145,57.12,57.135,56000000.0
2009-01-30 18:25:00,57.13,57.135,57.085,57.115,192000000.0
2009-01-30 18:26:00,57.115,57.115,57.005,57.01,278800000.0
2009-01-30 18:27:00,57.01,57.02,56.985,56.995,170800000.0
2009-01-30 18:28:00,57.005,57.005,56.9,56.91,174000000.0
2009-01-30 18:29:00,56.915,56.97,56.905,56.95,188400000.0
2009-01-30 18:30:00,56.96,56.995,56.885,56.905,206600000.0
2009-01-30 18:31:00,56.91,56.91,56.88,56.89,85600000.0
2009-01-30 18:32:00,56.885,56.965,56.885,56.96,154400000.0
2009-01-30 18:33:00,56.945,57.015,56.945,56.99,191800000.0
2009-01-30 18:34:00,56.99,57.055,56.96,57.035,178600000.0
2009-01-30 18:35:00,57.035,57.115,56.995,57.1,216800000.0
2009-01-30 18:36:00,57.09,57.12,57.08,57.115,93000000.0
2009-01-30 18:37:00,57.12,57.14,57.1,57.11,145800000.0
2009-01-30 18:38:00,57.11,57.12,57.1,57.115,94800000.0
2009-01-30 18:39:00,57.11,57.115,57.06,57.075,143600000.0
2009-01-30 18:40:00,57.08,57.135,57.065,57.135,151600000.0
2009-01-30 18:41:00,57.13,57.235,57.125,57.235,180000000.0
2009-01-30 18:42:00,57.23,57.23,57.205,57.22,96200000.0
2009-01-30 18:43:00,57.215,57.26,57.215,57.26,94800000.0
2009-01-30 18:44:00,57.26,57.28,57.23,57.23,74800000.0
2009-01-30 18:45:00,57.23,57.24,57.22,57.225,31200000.0
2009-01-30 18:46:00,57.225,57.225,57.215,57.215,31600000.0
2009-01-30 18:47:00,57.225,57.225,57.125,57.14,236200000.0
2009-01-30 18:48:00,57.14,57.21,57.13,57.205,379200000.0
2009-01-30 18:49:00,57.205,57.25,57.2,57.235,166800000.0
2009-01-30 18:50:00,57.23,57.3,57.22,57.28,394400000.0
2009-01-30 18:51:00,57.28,57.305,57.215,57.215,236700000.0
2009-01-30 18:52:00,57.225,57.255,57.215,57.235,133600000.0
2009-01-30 18:53:00,57.23,57.275,57.225,57.275,148000000.0
2009-01-30 18:54:00,57.27,57.275,57.27,57.27,24200000.0
2009-01-30 18:55:00,57.26,57.3,57.26,57.28,109200000.0
2009-01-30 18:56:00,57.28,57.385,57.28,57.32,370900000.0
2009-01-30 18:57:00,57.33,57.355,57.29,57.305,222600000.0
2009-01-30 18:58:00,57.305,57.335,57.305,57.325,248200000.0
2009-01-30 18:59:00,57.33,57.33,57.265,57.265,170600000.0
2009-01-30 19:00:00,57.27,57.28,57.24,57.24,147200000.0
2009-01-30 19:01:00,57.245,57.26,57.235,57.235,53600000.0
2009-01-30 19:02:00,57.235,57.235,57.165,57.18,176400000.0
2009-01-30 19:03:00,57.175,57.18,57.12,57.125,309200000.0
2009-01-30 19:04:00,57.125,57.15,57.11,57.125,188600000.0
2009-01-30 19:05:00,57.125,57.125,57.03,57.06,144800000.0
2009-01-30 19:06:00,57.05,57.05,56.955,56.975,212600000.0
2009-01-30 19:07:00,56.98,57.025,56.975,57.025,162600000.0
2009-01-30 19:08:00,57.03,57.115,57.03,57.105,163600000.0
2009-01-30 19:09:00,57.105,57.135,57.085,57.13,90400000.0
2009-01-30 19:10:00,57.12,57.145,57.055,57.11,272200000.0
2009-01-30 19:11:00,57.11,57.11,57.08,57.1,61600000.0
2009-01-30 19:12:00,57.085,57.195,57.08,57.195,203400000.0
2009-01-30 19:13:00,57.2,57.205,57.155,57.175,219400000.0
2009-01-30 19:14:00,57.185,57.21,57.175,57.195,239000000.0
2009-01-30 19:15:00,57.19,57.22,57.19,57.2,99200000.0
2009-01-30 19:16:00,57.2,57.215,57.2,57.215,48800000.0
2009-01-30 19:17:00,57.215,57.245,57.2,57.2,146600000.0
2009-01-30 19:18:00,57.205,57.205,57.15,57.155,281000000.0
2009-01-30 19:19:00,57.155,57.155,57.105,57.13,394400000.0
2009-01-30 19:20:00,57.135,57.18,57.13,57.16,238600000.0
2009-01-30 19:21:00,57.155,57.16,57.1,57.135,265200000.0
2009-01-30 19:22:00,57.14,57.215,57.13,57.215,223000000.0
2009-01-30 19:23:00,57.215,57.215,57.205,57.21,104800000.0
2009-01-30 19:24:00,57.21,57.22,57.18,57.18,46400000.0
2009-01-30 19:25:00,57.185,57.185,57.155,57.17,25200000.0
2009-01-30 19:26:00,57.165,57.165,57.125,57.145,106800000.0
2009-01-30 19:27:00,57.15,57.195,57.145,57.175,145400000.0
2009-01-30 19:28:00,57.17,57.17,57.145,57.15,157400000.0
2009-01-30 19:29:00,57.155,57.16,57.13,57.145,74000000.0
2009-01-30 19:30:00,57.145,57.15,57.105,57.105,103800000.0
2009-01-30 19:31:00,57.105,57.105,57.08,57.085,95000000.0
2009-01-30 19:32:00,57.085,57.125,57.085,57.095,83400000.0
2009-01-30 19:33:00,57.09,57.09,57.075,57.075,36400000.0
2009-01-30 19:34:00,57.075,57.105,57.075,57.1,30800000.0
2009-01-30 19:35:00,57.105,57.115,57.09,57.11,71400000.0
2009-01-30 19:36:00,57.115,57.115,57.11,57.11,5600000.0
2009-01-30 19:37:00,57.105,57.11,57.1,57.105,48800000.0
2009-01-30 19:38:00,57.1,57.115,57.095,57.095,44400000.0
2009-01-30 19:39:00,57.095,57.095,57.075,57.085,65600000.0
2009-01-30 19:40:00,57.085,57.095,57.075,57.095,69000000.0
2009-01-30 19:41:00,57.09,57.12,57.09,57.12,55000000.0
2009-01-30 19:42:00,57.125,57.14,57.115,57.14,91000000.0
2009-01-30 19:43:00,57.135,57.145,57.105,57.135,127600000.0
2009-01-30 19:44:00,57.13,57.135,57.13,57.13,8400000.0
2009-01-30 19:45:00,57.135,57.135,57.1,57.105,53200000.0
2009-01-30 19:46:00,57.1,57.12,57.095,57.115,90000000.0
2009-01-30 19:47:00,57.12,57.14,57.12,57.13,137800000.0
2009-01-30 19:48:00,57.135,57.205,57.13,57.195,252400000.0
2009-01-30 19:49:00,57.2,57.245,57.19,57.24,286400000.0
2009-01-30 19:50:00,57.24,57.265,57.24,57.26,64600000.0
2009-01-30 19:51:00,57.26,57.26,57.245,57.26,61200000.0
2009-01-30 19:52:00,57.255,57.26,57.2,57.245,159600000.0
2009-01-30 19:53:00,57.25,57.27,57.23,57.255,92400000.0
2009-01-30 19:54:00,57.24,57.29,57.225,57.275,281400000.0
2009-01-30 19:55:00,57.28,57.33,57.27,57.295,340000000.0
2009-01-30 19:56:00,57.295,57.34,57.295,57.31,248000000.0
2009-01-30 19:57:00,57.335,57.335,57.295,57.305,119200000.0
2009-01-30 19:58:00,57.315,57.355,57.305,57.33,147400000.0
2009-01-30 19:59:00,57.34,57.385,57.33,57.38,152400000.0
2009-01-30 20:00:00,57.37,57.39,57.355,57.355,106400000.0
2009-01-30 20:01:00,57.35,57.355,57.32,57.32,69000000.0
2009-01-30 20:02:00,57.32,57.32,57.245,57.245,145000000.0
2009-01-30 20:03:00,57.245,57.25,57.215,57.235,147800000.0
2009-01-30 20:04:00,57.24,57.32,57.23,57.3,201200000.0
2009-01-30 20:05:00,57.3,57.345,57.3,57.34,132600000.0
2009-01-30 20:06:00,57.34,57.38,57.335,57.38,226400000.0
2009-01-30 20:07:00,57.4,57.46,57.38,57.46,197800000.0
2009-01-30 20:08:00,57.46,57.49,57.455,57.46,151200000.0
2009-01-30 20:09:00,57.45,57.515,57.445,57.505,200600000.0
2009-01-30 20:10:00,57.51,57.55,57.43,57.435,323600000.0
2009-01-30 20:11:00,57.43,57.445,57.41,57.41,101600000.0
2009-01-30 20:12:00,57.41,57.435,57.41,57.435,39200000.0
2009-01-30 20:13:00,57.44,57.49,57.43,57.49,167600000.0
2009-01-30 20:14:00,57.51,57.555,57.495,57.51,272000000.0
2009-01-30 20:15:00,57.51,57.525,57.465,57.47,271000000.0
2009-01-30 20:16:00,57.465,57.465,57.415,57.42,126200000.0
2009-01-30 20:17:00,57.42,57.43,57.41,57.42,155200000.0
2009-01-30 20:18:00,57.415,57.425,57.41,57.415,154400000.0
2009-01-30 20:19:00,57.405,57.435,57.405,57.43,127800000.0
2009-01-30 20:20:00,57.44,57.44,57.415,57.415,92800000.0
2009-01-30 20:21:00,57.42,57.435,57.415,57.425,37200000.0
2009-01-30 20:22:00,57.435,57.455,57.435,57.445,49400000.0
2009-01-30 20:23:00,57.44,57.485,57.44,57.465,137000000.0
2009-01-30 20:24:00,57.465,57.47,57.445,57.465,105000000.0
2009-01-30 20:25:00,57.47,57.47,57.44,57.445,58400000.0
2009-01-30 20:26:00,57.44,57.44,57.315,57.325,184300000.0
2009-01-30 20:27:00,57.325,57.335,57.245,57.25,102000000.0
2009-01-30 20:28:00,57.25,57.27,57.215,57.26,409600000.0
2009-01-30 20:29:00,57.265,57.29,57.255,57.275,158400000.0
2009-01-30 20:30:00,57.275,57.275,57.175,57.175,377200000.0
2009-01-30 20:31:00,57.18,57.2,57.16,57.165,304200000.0
2009-01-30 20:32:00,57.16,57.165,57.105,57.125,199400000.0
2009-01-30 20:33:00,57.12,57.145,57.085,57.135,225600000.0
2009-01-30 20:34:00,57.135,57.15,57.105,57.14,201800000.0
2009-01-30 20:35:00,57.145,57.17,57.115,57.115,206600000.0
2009-01-30 20:36:00,57.12,57.16,57.115,57.125,377800000.0
2009-01-30 20:37:00,57.115,57.13,57.095,57.1,200600000.0
2009-01-30 20:38:00,57.095,57.1,57.02,57.02,262000000.0
2009-01-30 20:39:00,57.025,57.025,57.005,57.015,275200000.0
2009-01-30 20:40:00,57.02,57.02,56.965,56.98,393500000.0
2009-01-30 20:41:00,56.97,56.97,56.91,56.915,283200000.0
2009-01-30 20:42:00,56.92,56.97,56.915,56.97,249000000.0
2009-01-30 20:43:00,56.975,56.99,56.945,56.99,222800000.0
2009-01-30 20:44:00,56.995,57.04,56.955,57.04,313200000.0
2009-01-30 20:45:00,57.035,57.08,57.015,57.015,167000000.0
2009-01-30 20:46:00,57.02,57.075,57.015,57.075,348100000.0
2009-01-30 20:47:00,57.065,57.095,57.035,57.085,243800000.0
2009-01-30 20:48:00,57.09,57.11,57.075,57.075,246600000.0
2009-01-30 20:49:00,57.075,57.09,57.05,57.055,216400000.0
2009-01-30 20:50:00,57.06,57.06,57.03,57.035,153800000.0
2009-01-30 20:51:00,57.035,57.06,57.035,57.055,149200000.0
2009-01-30 20:52:00,57.05,57.06,57.05,57.055,66600000.0
2009-01-30 20:53:00,57.06,57.075,57.055,57.075,81200000.0
2009-01-30 20:54:00,57.07,57.07,57.04,57.055,222200000.0
2009-01-30 20:55:00,57.055,57.07,57.035,57.065,195800000.0
2009-01-30 20:56:00,57.06,57.125,57.045,57.1,313400000.0
2009-01-30 20:57:00,57.105,57.13,57.105,57.13,143200000.0
2009-01-30 20:58:00,57.135,57.145,57.04,57.05,168200000.0
2009-01-30 20:59:00,57.055,57.095,57.05,57.09,229800000.0
2009-01-30 21:00:00,57.095,57.15,57.095,57.145,262800000.0
2009-01-30 21:01:00,57.14,57.165,57.135,57.155,301400000.0
2009-01-30 21:02:00,57.15,57.215,57.145,57.195,306000000.0
2009-01-30 21:03:00,57.205,57.235,57.17,57.2,438200000.0
2009-01-30 21:04:00,57.195,57.22,57.155,57.22,316800000.0
2009-01-30 21:05:00,57.225,57.27,57.225,57.27,220200000.0
2009-01-30 21:06:00,57.275,57.285,57.25,57.255,177400000.0
2009-01-30 21:07:00,57.255,57.255,57.13,57.165,303200000.0
2009-01-30 21:08:00,57.165,57.165,57.135,57.155,261400000.0
2009-01-30 21:09:00,57.145,57.145,57.04,57.045,308400000.0
2009-01-30 21:10:00,57.055,57.105,57.055,57.105,281400000.0
2009-01-30 21:11:00,57.105,57.12,57.085,57.11,284000000.0
2009-01-30 21:12:00,57.1,57.105,57.085,57.105,221200001.0
2009-01-30 21:13:00,57.115,57.21,57.115,57.16,305800000.0
2009-01-30 21:14:00,57.17,57.18,57.125,57.14,361800000.0
2009-01-30 21:15:00,57.145,57.17,57.125,57.135,408400000.0
2009-01-30 21:16:00,57.125,57.14,57.125,57.13,227800000.0
2009-01-30 21:17:00,57.135,57.205,57.125,57.19,235399999.0
2009-01-30 21:18:00,57.18,57.215,57.17,57.205,178600000.0
2009-01-30 21:19:00,57.21,57.23,57.18,57.22,259600000.0
2009-01-30 21:20:00,57.23,57.245,57.18,57.245,348200000.0
2009-01-30 21:21:00,57.245,57.245,57.16,57.2,245200000.0
2009-01-30 21:22:00,57.2,57.225,57.15,57.2,238800000.0
2009-01-30 21:23:00,57.2,57.21,57.175,57.19,136800000.0
2009-01-30 21:24:00,57.19,57.215,57.15,57.215,144000000.0
2009-01-30 21:25:00,57.215,57.255,57.215,57.25,160200000.0
2009-01-30 21:26:00,57.255,57.285,57.245,57.285,72400000.0
2009-01-30 21:27:00,57.29,57.35,57.29,57.35,261200000.0
2009-01-30 21:28:00,57.35,57.365,57.295,57.3,272799999.0
2009-01-30 21:29:00,57.305,57.315,57.27,57.29,230200000.0
2009-01-30 21:30:00,57.29,57.295,57.265,57.295,205400000.0
2009-01-30 21:31:00,57.295,57.34,57.295,57.32,167800000.0
2009-01-30 21:32:00,57.31,57.335,57.27,57.275,295000000.0
2009-01-30 21:33:00,57.285,57.285,57.25,57.27,188800000.0
2009-01-30 21:34:00,57.26,57.285,57.24,57.255,295000000.0
2009-01-30 21:35:00,57.255,57.27,57.245,57.26,186800000.0
2009-01-30 21:36:00,57.26,57.28,57.215,57.28,203200000.0
2009-01-30 21:37:00,57.27,57.28,57.26,57.275,135200000.0
2009-01-30 21:38:00,57.255,57.295,57.245,57.28,345800000.0
2009-01-30 21:39:00,57.285,57.295,57.275,57.285,166200000.0
2009-01-30 21:40:00,57.285,57.295,57.265,57.275,189400000.0
2009-01-30 21:41:00,57.28,57.285,57.25,57.275,87200000.0
2009-01-30 21:42:00,57.28,57.285,57.27,57.275,56800000.0
2009-01-30 21:43:00,57.275,57.275,57.235,57.24,110000000.0
2009-01-30 21:44:00,57.255,57.285,57.255,57.275,80000000.0
2009-01-30 21:45:00,57.265,57.275,57.215,57.22,155200000.0
2009-01-30 21:46:00,57.22,57.245,57.205,57.22,88000000.0
2009-01-30 21:47:00,57.21,57.22,57.145,57.15,163800000.0
2009-01-30 21:48:00,57.16,57.18,57.15,57.18,137400000.0
2009-01-30 21:49:00,57.185,57.21,57.16,57.175,184400000.0
2009-01-30 21:50:00,57.175,57.22,57.165,57.21,267200000.0
2009-01-30 21:51:00,57.21,57.245,57.2,57.23,169000000.0
2009-01-30 21:52:00,57.24,57.24,57.185,57.19,336400000.0
2009-01-30 21:53:00,57.19,57.215,57.18,57.185,94000000.0
2009-01-30 21:54:00,57.195,57.195,57.145,57.16,188600001.0
2009-01-30 21:55:00,57.17,57.195,57.165,57.175,131000000.0
2009-01-30 21:56:00,57.185,57.195,57.165,57.165,106000000.0
2009-01-30 21:57:00,57.17,57.175,57.15,57.15,84200000.0
2009-01-30 21:58:00,57.165,57.175,57.145,57.175,66800000.0
2009-01-30 21:59:00,57.165,57.17,57.095,57.105,173200000.0
2009-01-30 22:00:00,57.105,57.11,57.095,57.11,69600000.0
2009-01-30 22:01:00,57.115,57.13,57.105,57.115,164800000.0
2009-01-30 22:02:00,57.125,57.18,57.115,57.175,272000000.0
2009-01-30 22:03:00,57.18,57.18,57.155,57.175,203200000.0
2009-01-30 22:04:00,57.175,57.18,57.11,57.115,213800000.0
2009-01-30 22:05:00,57.115,57.18,57.095,57.15,363400000.0
2009-01-30 22:06:00,57.15,57.17,57.14,57.145,479800000.0
2009-01-30 22:07:00,57.155,57.17,57.14,57.145,222400000.0
2009-01-30 22:08:00,57.15,57.165,57.14,57.16,269000000.0
2009-01-30 22:09:00,57.165,57.215,57.14,57.15,367000000.0
2009-01-30 22:10:00,57.16,57.175,57.135,57.15,238600000.0
2009-01-30 22:11:00,57.165,57.195,57.145,57.185,239600001.0
2009-01-30 22:12:00,57.19,57.205,57.17,57.195,85200000.0
2009-01-30 22:13:00,57.215,57.22,57.2,57.21,54000000.0
2009-01-30 22:14:00,57.21,57.21,57.17,57.175,224600000.0
2009-01-30 22:15:00,57.18,57.2,57.17,57.175,250600000.0
2009-01-30 22:16:00,57.175,57.2,57.165,57.2,275800000.0
2009-01-30 22:17:00,57.18,57.2,57.165,57.175,161400000.0
2009-01-30 22:18:00,57.175,57.18,57.135,57.15,133800000.0
2009-01-30 22:19:00,57.15,57.165,57.125,57.155,196400000.0
2009-01-30 22:20:00,57.16,57.16,57.14,57.15,203400000.0
2009-01-30 22:21:00,57.15,57.16,57.14,57.155,261200000.0
2009-01-30 22:22:00,57.155,57.16,57.145,57.145,141600000.0
2009-01-30 22:23:00,57.15,57.155,57.13,57.155,108400000.0
2009-01-30 22:24:00,57.185,57.195,57.145,57.16,213000000.0
2009-01-30 22:25:00,57.16,57.17,57.15,57.16,216800000.0
2009-01-30 22:26:00,57.16,57.17,57.15,57.16,159800000.0
2009-01-30 22:27:00,57.16,57.165,57.145,57.155,225400000.0
2009-01-30 22:28:00,57.16,57.165,57.145,57.15,65000000.0
2009-01-30 22:29:00,57.155,57.17,57.15,57.165,63200000.0
2009-01-30 22:30:00,57.155,57.16,57.135,57.14,186800001.0
2009-01-30 22:31:00,57.13,57.14,57.035,57.075,259400000.0
2009-01-30 22:32:00,57.065,57.095,57.065,57.075,196200000.0
2009-01-30 22:33:00,57.075,57.075,57.035,57.035,128600000.0
2009-01-30 22:34:00,57.035,57.035,57.01,57.025,335400000.0
2009-01-30 22:35:00,56.995,57.03,56.985,57.015,172200000.0
2009-01-30 22:36:00,57.005,57.005,56.995,56.995,88800000.0
2009-01-30 22:37:00,57.0,57.0,56.97,56.975,173600000.0
2009-01-30 22:38:00,56.965,56.97,56.935,56.96,291400001.0
2009-01-30 22:39:00,56.96,56.98,56.96,56.975,328600000.0
2009-01-30 22:40:00,56.975,57.035,56.975,57.035,416400001.0
2009-01-30 22:41:00,57.035,57.06,57.02,57.05,367400000.0
2009-01-30 22:42:00,57.05,57.05,57.0,57.035,287400000.0
2009-01-30 22:43:00,57.02,57.055,56.985,57.045,442000000.0
2009-01-30 22:44:00,57.055,57.055,57.01,57.05,113800000.0
2009-01-30 22:45:00,57.05,57.065,57.025,57.035,97399999.0
2009-01-30 22:46:00,57.025,57.055,57.025,57.045,223800000.0
2009-01-30 22:47:00,57.045,57.085,57.045,57.07,191200000.0
2009-01-30 22:48:00,57.09,57.1,57.045,57.05,124400000.0
2009-01-30 22:49:00,57.04,57.065,57.03,57.035,66200000.0
2009-01-30 22:50:00,57.035,57.085,57.035,57.05,301800000.0
2009-01-30 22:51:00,57.05,57.065,57.05,57.06,71200000.0
2009-01-30 22:52:00,57.06,57.065,57.035,57.05,182000000.0
2009-01-30 22:53:00,57.055,57.075,57.05,57.06,164000000.0
2009-01-30 22:54:00,57.06,57.07,57.035,57.035,166200000.0
2009-01-30 22:55:00,57.04,57.055,57.035,57.04,71800000.0
2009-01-30 22:56:00,57.035,57.035,57.005,57.01,146400000.0
2009-01-30 22:57:00,57.015,57.075,57.01,57.06,101200000.0
2009-01-30 22:58:00,57.065,57.065,57.025,57.045,181400000.0
2009-01-30 22:59:00,57.045,57.075,57.025,57.07,198400000.0
2009-01-30 23:00:00,57.07,57.09,57.06,57.085,78200000.0
2009-01-30 23:01:00,57.08,57.09,57.08,57.09,53800000.0
2009-01-30 23:02:00,57.09,57.09,57.07,57.075,111800000.0
2009-01-30 23:03:00,57.075,57.08,57.065,57.08,147000000.0
2009-01-30 23:04:00,57.085,57.12,57.085,57.105,74000000.0
2009-01-30 23:05:00,57.115,57.125,57.105,57.125,54400000.0
2009-01-30 23:06:00,57.125,57.15,57.125,57.125,90400000.0
2009-01-30 23:07:00,57.12,57.14,57.11,57.14,134000000.0
2009-01-30 23:08:00,57.145,57.2,57.135,57.145,222600000.0
2009-01-30 23:09:00,57.145,57.165,57.135,57.165,60600000.0
2009-01-30 23:10:00,57.155,57.16,57.14,57.145,42000000.0
2009-01-30 23:11:00,57.14,57.15,57.1,57.1,124000000.0
2009-01-30 23:12:00,57.1,57.14,57.1,57.125,108200000.0
2009-01-30 23:13:00,57.115,57.13,57.115,57.13,129600000.0
2009-01-30 23:14:00,57.135,57.135,57.13,57.135,9800000.0
2009-01-30 23:15:00,57.135,57.135,57.135,57.135,5600000.0
2009-01-30 23:16:00,57.155,57.165,57.125,57.125,66200000.0
2009-01-30 23:17:00,57.125,57.135,57.125,57.135,78400000.0
2009-01-30 23:18:00,57.14,57.15,57.115,57.115,129800000.0
2009-01-30 23:19:00,57.115,57.115,57.085,57.115,22000000.0
2009-01-30 23:20:00,57.125,57.125,57.105,57.105,34400000.0
2009-01-30 23:21:00,57.11,57.14,57.105,57.14,56600000.0
2009-01-30 23:22:00,57.14,57.14,57.14,57.14,5600000.0
2009-01-30 23:23:00,57.15,57.165,57.145,57.155,60600000.0
2009-01-30 23:24:00,57.135,57.15,57.12,57.12,82400000.0
2009-01-30 23:25:00,57.115,57.12,57.07,57.085,179800000.0
2009-01-30 23:26:00,57.08,57.115,57.075,57.09,56800000.0
2009-01-30 23:27:00,57.08,57.08,57.06,57.075,72200000.0
2009-01-30 23:28:00,57.09,57.1,57.07,57.075,89400000.0
2009-01-30 23:29:00,57.075,57.115,57.075,57.09,152600000.0
2009-01-30 23:30:00,57.095,57.11,57.085,57.11,108800000.0
2009-01-30 23:31:00,57.13,57.13,57.095,57.095,50400000.0
2009-01-30 23:32:00,57.1,57.105,57.095,57.1,60800000.0
2009-01-30 23:33:00,57.095,57.095,57.065,57.085,54000000.0
2009-01-30 23:34:00,57.09,57.12,57.09,57.09,125600000.0
2009-01-30 23:35:00,57.09,57.09,57.05,57.085,104400000.0
2009-01-30 23:36:00,57.085,57.085,57.08,57.085,41400000.0
2009-01-30 23:37:00,57.09,57.11,57.09,57.105,93400000.0
2009-01-30 23:38:00,57.08,57.135,57.075,57.13,28000000.0
2009-01-30 23:39:00,57.125,57.15,57.12,57.13,63800000.0
2009-01-30 23:40:00,57.13,57.16,57.105,57.105,108800000.0
2009-01-30 23:41:00,57.14,57.15,57.1,57.13,57400000.0
2009-01-30 23:42:00,57.13,57.17,57.125,57.155,94000000.0
2009-01-30 23:43:00,57.155,57.185,57.15,57.155,72800000.0
2009-01-30 23:44:00,57.155,57.165,57.15,57.155,42000000.0
2009-01-30 23:45:00,57.155,57.17,57.145,57.16,136600000.0
2009-01-30 23:46:00,57.165,57.185,57.115,57.115,156800000.0
2009-01-30 23:47:00,57.125,57.19,57.1,57.18,138400000.0
2009-01-30 23:48:00,57.175,57.22,57.16,57.215,121200000.0
2009-01-30 23:49:00,57.215,57.215,57.1,57.145,189800000.0
2009-01-30 23:50:00,57.145,57.16,57.145,57.16,19600000.0
2009-01-30 23:51:00,57.165,57.215,57.12,57.17,106400000.0
2009-01-30 23:52:00,57.17,57.2,57.14,57.15,112000000.0
2009-01-30 23:53:00,57.18,57.225,57.18,57.225,36400000.0
2009-01-30 23:54:00,57.225,57.225,57.215,57.225,22400000.0
2009-01-30 23:55:00,57.225,57.235,57.18,57.22,74000000.0
2009-01-30 23:56:00,57.24,57.295,57.22,57.285,268200000.0
2009-01-30 23:57:00,57.275,57.325,57.275,57.32,234800000.0
2009-01-30 23:58:00,57.315,57.365,57.305,57.345,138800000.0
2009-01-30 23:59:00,57.34,57.37,57.205,57.265,129200000.0
2009-02-02 00:00:00,57.227,57.259,57.195,57.242,70000000.0
2009-02-02 00:01:00,57.226,57.252,57.137,57.219,69600000.0
2009-02-02 00:02:00,57.225,57.225,57.105,57.205,58000000.0
2009-02-02 00:03:00,57.2,57.21,57.2,57.205,21600000.0
2009-02-02 00:04:00,57.205,57.205,57.205,57.205,1600000.0
2009-02-02 00:05:00,57.205,57.23,57.205,57.23,16800000.0
2009-02-02 00:06:00,57.23,57.23,57.23,57.23,6400000.0
2009-02-02 00:07:00,57.201,57.22,57.196,57.199,16800000.0
2009-02-02 00:08:00,57.19,57.19,57.19,57.19,12800000.0
2009-02-02 00:09:00,57.19,57.21,57.185,57.205,38800000.0
2009-02-02 00:10:00,57.205,57.215,57.205,57.215,11000000.0
2009-02-02 00:11:00,57.21,57.21,57.18,57.185,27600000.0
2009-02-02 00:12:00,57.18,57.2,57.18,57.18,14800000.0
2009-02-02 00:13:00,57.18,57.21,57.18,57.195,29200000.0
2009-02-02 00:14:00,57.2,57.2,57.195,57.195,10600000.0
2009-02-02 00:15:00,57.173,57.19,57.168,57.19,41000000.0
2009-02-02 00:16:00,57.19,57.19,57.19,57.19,2800000.0
2009-02-02 00:17:00,57.18,57.197,57.175,57.179,59200000.0
2009-02-02 00:18:00,57.19,57.215,57.19,57.215,19400000.0
2009-02-02 00:19:00,57.205,57.21,57.195,57.2,40800000.0
2009-02-02 00:20:00,57.205,57.205,57.195,57.205,44200000.0
2009-02-02 00:21:00,57.205,57.205,57.19,57.205,30400000.0
2009-02-02 00:22:00,57.2,57.21,57.185,57.21,22800000.0
2009-02-02 00:23:00,57.21,57.225,57.21,57.21,45200000.0
2009-02-02 00:24:00,57.21,57.21,57.21,57.21,7200000.0
2009-02-02 00:25:00,57.22,57.23,57.205,57.225,55600000.0
2009-02-02 00:26:00,57.225,57.265,57.215,57.245,145200000.0
2009-02-02 00:27:00,57.245,57.255,57.245,57.25,31200000.0
2009-02-02 00:28:00,57.25,57.25,57.21,57.225,23000000.0
2009-02-02 00:29:00,57.225,57.26,57.225,57.26,23500000.0
2009-02-02 00:30:00,57.26,57.26,57.225,57.26,63800000.0
2009-02-02 00:31:00,57.24,57.26,57.24,57.25,23800000.0
2009-02-02 00:32:00,57.25,57.28,57.235,57.275,40600000.0
2009-02-02 00:33:00,57.265,57.265,57.23,57.23,47400000.0
2009-02-02 00:34:00,57.23,57.23,57.2,57.23,26800000.0
2009-02-02 00:35:00,57.235,57.235,57.235,57.235,5200000.0
2009-02-02 00:36:00,57.235,57.235,57.235,57.235,11000000.0
2009-02-02 00:37:00,57.213,57.229,57.209,57.229,7200000.0
2009-02-02 00:38:00,57.235,57.235,57.235,57.235,4000000.0
2009-02-02 00:39:00,57.24,57.24,57.235,57.235,10600000.0
2009-02-02 00:40:00,57.235,57.24,57.22,57.22,38600000.0
2009-02-02 00:41:00,57.225,57.225,57.195,57.205,44600000.0
2009-02-02 00:42:00,57.215,57.215,57.15,57.165,71200000.0
2009-02-02 00:43:00,57.15,57.155,57.125,57.155,95800000.0
2009-02-02 00:44:00,57.155,57.155,57.125,57.15,106800000.0
2009-02-02 00:45:00,57.15,57.17,57.145,57.15,69800000.0
2009-02-02 00:46:00,57.15,57.165,57.15,57.15,24600000.0
2009-02-02 00:47:00,57.155,57.155,57.14,57.14,47200000.0
2009-02-02 00:48:00,57.145,57.145,57.115,57.125,77800000.0
2009-02-02 00:49:00,57.125,57.13,57.115,57.115,47600000.0
2009-02-02 00:50:00,57.115,57.125,57.1,57.11,119000000.0
2009-02-02 00:51:00,57.11,57.11,57.08,57.09,63000000.0
2009-02-02 00:52:00,57.09,57.095,57.085,57.095,53600000.0
2009-02-02 00:53:00,57.095,57.1,57.06,57.06,93800000.0
2009-02-02 00:54:00,57.045,57.045,57.005,57.005,154000000.0
2009-02-02 00:55:00,57.005,57.005,56.965,56.975,80600000.0
2009-02-02 00:56:00,56.97,57.0,56.965,56.975,185600000.0
2009-02-02 00:57:00,56.98,56.985,56.96,56.96,97800000.0
2009-02-02 00:58:00,56.965,56.97,56.93,56.955,164200000.0
2009-02-02 00:59:00,56.955,57.015,56.955,57.015,174600000.0
2009-02-02 01:00:00,57.025,57.05,56.995,57.01,124000000.0
2009-02-02 01:01:00,57.015,57.03,57.015,57.025,53800000.0
2009-02-02 01:02:00,57.025,57.035,57.025,57.035,79800000.0
2009-02-02 01:03:00,57.035,57.05,57.035,57.05,39000000.0
2009-02-02 01:04:00,57.06,57.065,57.035,57.06,60000000.0
2009-02-02 01:05:00,57.06,57.095,57.06,57.095,62400000.0
2009-02-02 01:06:00,57.095,57.115,57.065,57.08,87600000.0
2009-02-02 01:07:00,57.08,57.1,57.065,57.1,120000000.0
2009-02-02 01:08:00,57.105,57.145,57.095,57.14,102800000.0
2009-02-02 01:09:00,57.13,57.13,57.075,57.1,46400000.0
2009-02-02 01:10:00,57.1,57.125,57.095,57.095,96000000.0
2009-02-02 01:11:00,57.095,57.13,57.095,57.125,150600000.0
2009-02-02 01:12:00,57.12,57.135,57.12,57.135,95400000.0
2009-02-02 01:13:00,57.135,57.145,57.12,57.14,119200000.0
2009-02-02 01:14:00,57.14,57.15,57.095,57.095,163800000.0
2009-02-02 01:15:00,57.095,57.095,57.07,57.085,127800000.0
2009-02-02 01:16:00,57.075,57.105,57.065,57.095,74800000.0
2009-02-02 01:17:00,57.095,57.13,57.095,57.115,166800000.0
2009-02-02 01:18:00,57.12,57.155,57.115,57.13,174800000.0
2009-02-02 01:19:00,57.13,57.17,57.105,57.105,204400000.0
2009-02-02 01:20:00,57.115,57.115,57.015,57.025,266800000.0
2009-02-02 01:21:00,57.025,57.04,57.015,57.02,71000000.0
2009-02-02 01:22:00,57.02,57.025,56.965,57.0,232000000.0
2009-02-02 01:23:00,57.0,57.05,56.98,57.02,119200000.0
2009-02-02 01:24:00,57.02,57.025,56.995,57.0,80600000.0
2009-02-02 01:25:00,57.01,57.02,56.99,56.995,129200000.0
2009-02-02 01:26:00,56.995,57.06,56.995,57.055,124000000.0
2009-02-02 01:27:00,57.055,57.055,57.045,57.05,82000000.0
2009-02-02 01:28:00,57.045,57.065,57.035,57.06,167000000.0
2009-02-02 01:29:00,57.06,57.06,57.025,57.035,179600000.0
2009-02-02 01:30:00,57.04,57.08,57.04,57.055,77600000.0
2009-02-02 01:31:00,57.06,57.075,57.03,57.03,258000000.0
2009-02-02 01:32:00,57.03,57.045,57.03,57.04,78400000.0
2009-02-02 01:33:00,57.035,57.055,57.015,57.03,52400000.0
2009-02-02 01:34:00,57.03,57.035,57.015,57.03,86000000.0
2009-02-02 01:35:00,57.025,57.03,57.025,57.025,58200000.0
2009-02-02 01:36:00,57.025,57.05,57.005,57.025,65800000.0
2009-02-02 01:37:00,57.025,57.065,57.02,57.06,78400000.0
2009-02-02 01:38:00,57.065,57.085,57.06,57.07,70000000.0
2009-02-02 01:39:00,57.075,57.13,57.075,57.13,126000000.0
2009-02-02 01:40:00,57.125,57.125,57.075,57.08,151200000.0
2009-02-02 01:41:00,57.09,57.095,57.08,57.08,16800000.0
2009-02-02 01:42:00,57.09,57.09,57.08,57.09,16800000.0
2009-02-02 01:43:00,57.09,57.09,57.09,57.09,2800000.0
2009-02-02 01:44:00,57.08,57.08,57.065,57.08,33600000.0
2009-02-02 01:45:00,57.055,57.055,57.035,57.04,50400000.0
2009-02-02 01:46:00,57.04,57.06,57.02,57.03,89600000.0
2009-02-02 01:47:00,57.025,57.025,57.015,57.015,38800000.0
2009-02-02 01:48:00,57.005,57.04,57.005,57.015,218000000.0
2009-02-02 01:49:00,57.02,57.025,57.005,57.005,43800000.0
2009-02-02 01:50:00,57.005,57.015,56.94,56.945,134800000.0
2009-02-02 01:51:00,56.945,56.955,56.92,56.925,154000000.0
2009-02-02 01:52:00,56.915,56.915,56.87,56.87,281200000.0
2009-02-02 01:53:00,56.87,56.91,56.87,56.91,126000000.0
2009-02-02 01:54:00,56.9,56.955,56.9,56.91,139000000.0
2009-02-02 01:55:00,56.91,56.97,56.89,56.97,137400000.0
2009-02-02 01:56:00,56.97,57.0,56.94,56.965,113000000.0
2009-02-02 01:57:00,56.975,57.02,56.97,57.0,51200000.0
2009-02-02 01:58:00,57.0,57.015,56.99,57.0,69200000.0
2009-02-02 01:59:00,56.985,56.985,56.965,56.98,127199999.0
2009-02-02 02:00:00,56.98,56.995,56.94,56.99,152200000.0
2009-02-02 02:01:00,56.985,57.03,56.98,57.02,88000000.0
2009-02-02 02:02:00,57.025,57.07,57.015,57.06,114800000.0
2009-02-02 02:03:00,57.065,57.08,57.065,57.07,53200000.0
2009-02-02 02:04:00,57.055,57.07,57.055,57.07,51600000.0
2009-02-02 02:05:00,57.07,57.09,57.065,57.09,118800000.0
2009-02-02 02:06:00,57.09,57.09,57.06,57.08,124400000.0
2009-02-02 02:07:00,57.085,57.11,57.07,57.105,132200000.0
2009-02-02 02:08:00,57.1,57.105,57.05,57.055,78600000.0
2009-02-02 02:09:00,57.06,57.065,57.015,57.025,95200000.0
2009-02-02 02:10:00,57.025,57.03,57.015,57.015,62200000.0
2009-02-02 02:11:00,57.015,57.02,57.01,57.02,44200000.0
2009-02-02 02:12:00,57.02,57.03,57.01,57.01,100600000.0
2009-02-02 02:13:00,57.015,57.02,56.96,56.97,260400000.0
2009-02-02 02:14:00,56.975,56.975,56.95,56.95,213600000.0
2009-02-02 02:15:00,56.95,56.955,56.945,56.945,39000000.0
2009-02-02 02:16:00,56.95,56.96,56.94,56.95,42000000.0
2009-02-02 02:17:00,56.94,56.975,56.94,56.955,200600000.0
2009-02-02 02:18:00,56.95,56.96,56.935,56.95,84000000.0
2009-02-02 02:19:00,56.95,56.955,56.905,56.91,218600000.0
2009-02-02 02:20:00,56.91,56.955,56.895,56.955,203800000.0
2009-02-02 02:21:00,56.945,56.985,56.935,56.98,239000000.0
2009-02-02 02:22:00,56.98,56.99,56.98,56.98,117200000.0
2009-02-02 02:23:00,56.98,56.985,56.945,56.955,167400000.0
2009-02-02 02:24:00,56.96,56.96,56.905,56.93,240600000.0
2009-02-02 02:25:00,56.93,56.965,56.895,56.94,151600000.0
2009-02-02 02:26:00,56.935,57.005,56.935,57.0,87600000.0
2009-02-02 02:27:00,57.005,57.025,56.995,57.015,108800000.0
2009-02-02 02:28:00,57.015,57.015,56.995,57.0,24800000.0
2009-02-02 02:29:00,57.005,57.015,56.995,57.015,84000000.0
2009-02-02 02:30:00,57.015,57.05,57.01,57.05,85400000.0
2009-02-02 02:31:00,57.04,57.045,56.975,57.005,191000000.0
2009-02-02 02:32:00,57.0,57.005,56.995,57.0,77800000.0
2009-02-02 02:33:00,57.01,57.01,56.975,56.975,124800000.0
2009-02-02 02:34:00,56.97,57.03,56.97,57.01,163000000.0
2009-02-02 02:35:00,57.005,57.01,56.985,56.995,86000000.0
2009-02-02 02:36:00,56.985,56.99,56.97,56.97,61000000.0
2009-02-02 02:37:00,56.965,57.0,56.965,57.0,66600000.0
2009-02-02 02:38:00,57.005,57.005,57.005,57.005,11200000.0
2009-02-02 02:39:00,57.005,57.05,57.005,57.025,82800000.0
2009-02-02 02:40:00,57.03,57.065,57.03,57.035,85000000.0
2009-02-02 02:41:00,57.02,57.055,57.0,57.025,81600000.0
2009-02-02 02:42:00,57.04,57.055,57.035,57.035,47200000.0
2009-02-02 02:43:00,57.035,57.05,57.03,57.04,73000000.0
2009-02-02 02:44:00,57.04,57.05,57.025,57.025,58400000.0
2009-02-02 02:45:00,57.02,57.02,56.98,56.995,48600000.0
2009-02-02 02:46:00,57.0,57.01,57.0,57.01,22400000.0
2009-02-02 02:47:00,57.01,57.015,57.005,57.01,85200000.0
2009-02-02 02:48:00,57.005,57.02,56.99,56.995,140800000.0
2009-02-02 02:49:00,57.01,57.02,56.975,57.02,99400000.0
2009-02-02 02:50:00,57.015,57.04,57.015,57.025,95000000.0
2009-02-02 02:51:00,57.02,57.06,57.02,57.02,55400000.0
2009-02-02 02:52:00,57.015,57.035,57.015,57.035,47400000.0
2009-02-02 02:53:00,57.04,57.095,57.04,57.095,101200000.0
2009-02-02 02:54:00,57.09,57.115,57.05,57.055,150400000.0
2009-02-02 02:55:00,57.06,57.1,57.02,57.085,257800000.0
2009-02-02 02:56:00,57.075,57.075,57.015,57.015,178800000.0
2009-02-02 02:57:00,57.015,57.02,57.0,57.02,177600000.0
2009-02-02 02:58:00,57.045,57.065,57.005,57.02,51400000.0
2009-02-02 02:59:00,57.02,57.035,57.005,57.035,95400000.0
2009-02-02 03:00:00,57.035,57.06,57.0,57.04,157000000.0
2009-02-02 03:01:00,57.035,57.04,56.995,57.0,68799999.0
2009-02-02 03:02:00,57.005,57.02,57.0,57.015,56800000.0
2009-02-02 03:03:00,57.015,57.025,56.99,56.99,230000000.0
2009-02-02 03:04:00,56.99,57.015,56.99,57.01,173400000.0
2009-02-02 03:05:00,57.015,57.08,57.015,57.08,109200000.0
2009-02-02 03:06:00,57.075,57.085,57.05,57.065,95200000.0
2009-02-02 03:07:00,57.07,57.07,57.025,57.05,65600000.0
2009-02-02 03:08:00,57.045,57.05,57.035,57.035,56400000.0
2009-02-02 03:09:00,57.03,57.03,56.965,56.975,147100000.0
2009-02-02 03:10:00,56.99,56.99,56.965,56.98,107200000.0
2009-02-02 03:11:00,56.975,56.995,56.975,56.99,32800000.0
2009-02-02 03:12:00,56.995,57.005,56.955,56.955,77600000.0
2009-02-02 03:13:00,56.955,56.955,56.915,56.925,61600000.0
2009-02-02 03:14:00,56.92,56.935,56.92,56.925,61600000.0
2009-02-02 03:15:00,56.925,56.93,56.915,56.925,103200000.0
2009-02-02 03:16:00,56.925,56.925,56.91,56.915,73600000.0
2009-02-02 03:17:00,56.91,56.91,56.86,56.865,64400000.0
2009-02-02 03:18:00,56.86,56.885,56.86,56.88,84400000.0
2009-02-02 03:19:00,56.88,56.88,56.86,56.86,24700000.0
2009-02-02 03:20:00,56.86,56.86,56.825,56.835,35800000.0
2009-02-02 03:21:00,56.845,56.845,56.82,56.835,48800000.0
2009-02-02 03:22:00,56.835,56.835,56.79,56.81,143600000.0
2009-02-02 03:23:00,56.81,56.81,56.81,56.81,28800000.0
2009-02-02 03:24:00,56.81,56.81,56.79,56.81,12600000.0
2009-02-02 03:25:00,56.81,56.82,56.81,56.82,72600000.0
2009-02-02 03:26:00,56.82,56.86,56.82,56.86,102600000.0
2009-02-02 03:27:00,56.86,56.87,56.825,56.83,122400000.0
2009-02-02 03:28:00,56.825,56.83,56.77,56.77,84400000.0
2009-02-02 03:29:00,56.775,56.805,56.77,56.8,112400000.0
2009-02-02 03:30:00,56.8,56.82,56.79,56.82,145600000.0
2009-02-02 03:31:00,56.825,56.855,56.82,56.84,112000000.0
2009-02-02 03:32:00,56.835,56.835,56.795,56.8,89600000.0
2009-02-02 03:33:00,56.8,56.825,56.795,56.8,81200000.0
2009-02-02 03:34:00,56.795,56.825,56.785,56.785,94200000.0
2009-02-02 03:35:00,56.79,56.795,56.78,56.79,108600000.0
2009-02-02 03:36:00,56.785,56.8,56.78,56.785,71200000.0
2009-02-02 03:37:00,56.78,56.8,56.76,56.77,156200000.0
2009-02-02 03:38:00,56.77,56.79,56.74,56.79,225800000.0
2009-02-02 03:39:00,56.79,56.87,56.785,56.85,254400000.0
2009-02-02 03:40:00,56.845,56.865,56.83,56.83,165800000.0
2009-02-02 03:41:00,56.835,56.905,56.82,56.89,262199999.0
2009-02-02 03:42:00,56.89,56.945,56.885,56.94,241400000.0
2009-02-02 03:43:00,56.93,56.95,56.92,56.93,120600000.0
2009-02-02 03:44:00,56.93,56.955,56.925,56.95,123200000.0
2009-02-02 03:45:00,56.955,56.99,56.94,56.985,170800000.0
2009-02-02 03:46:00,56.99,56.99,56.95,56.96,127800000.0
2009-02-02 03:47:00,56.96,56.97,56.925,56.925,114600000.0
2009-02-02 03:48:00,56.93,56.93,56.91,56.91,58600000.0
2009-02-02 03:49:00,56.91,56.91,56.88,56.89,141600000.0
2009-02-02 03:50:00,56.895,56.895,56.87,56.885,56000000.0
2009-02-02 03:51:00,56.895,56.95,56.895,56.95,128800000.0
2009-02-02 03:52:00,56.945,56.96,56.94,56.945,117600000.0
2009-02-02 03:53:00,56.94,56.95,56.94,56.94,53200000.0
2009-02-02 03:54:00,56.94,56.955,56.935,56.94,53200000.0
2009-02-02 03:55:00,56.94,56.94,56.87,56.87,97600000.0
2009-02-02 03:56:00,56.875,56.885,56.87,56.885,58800000.0
2009-02-02 03:57:00,56.88,56.88,56.79,56.79,110000000.0
2009-02-02 03:58:00,56.8,56.835,56.8,56.83,181600000.0
2009-02-02 03:59:00,56.835,56.855,56.825,56.85,47600000.0
2009-02-02 04:00:00,56.845,56.87,56.845,56.87,33600000.0
2009-02-02 04:01:00,56.865,56.87,56.83,56.83,91000000.0
2009-02-02 04:02:00,56.835,56.84,56.81,56.81,52800000.0
2009-02-02 04:03:00,56.815,56.82,56.815,56.82,8400000.0
2009-02-02 04:04:00,56.81,56.83,56.805,56.825,30800000.0
2009-02-02 04:05:00,56.825,56.85,56.81,56.85,91600000.0
2009-02-02 04:06:00,56.84,56.86,56.84,56.86,39200000.0
2009-02-02 04:07:00,56.85,56.875,56.85,56.875,75000000.0
2009-02-02 04:08:00,56.87,56.875,56.84,56.845,86000000.0
2009-02-02 04:09:00,56.85,56.85,56.83,56.83,100200000.0
2009-02-02 04:10:00,56.83,56.83,56.82,56.82,37400000.0
2009-02-02 04:11:00,56.815,56.825,56.81,56.82,43600000.0
2009-02-02 04:12:00,56.825,56.835,56.81,56.825,52600000.0
2009-02-02 04:13:00,56.83,56.835,56.795,56.815,90200000.0
2009-02-02 04:14:00,56.82,56.855,56.82,56.835,144000000.0
2009-02-02 04:15:00,56.835,56.84,56.795,56.815,94000000.0
2009-02-02 04:16:00,56.81,56.825,56.8,56.82,58800000.0
2009-02-02 04:17:00,56.82,56.85,56.82,56.85,46000000.0
2009-02-02 04:18:00,56.855,56.855,56.84,56.85,33600000.0
2009-02-02 04:19:00,56.85,56.86,56.84,56.85,58200000.0
2009-02-02 04:20:00,56.85,56.855,56.845,56.855,36000000.0
2009-02-02 04:21:00,56.85,56.85,56.83,56.84,52200000.0
2009-02-02 04:22:00,56.83,56.835,56.805,56.81,63600000.0
2009-02-02 04:23:00,56.81,56.82,56.785,56.79,69800000.0
2009-02-02 04:24:00,56.79,56.81,56.73,56.73,160800000.0
2009-02-02 04:25:00,56.725,56.745,56.715,56.745,50400000.0
2009-02-02 04:26:00,56.74,56.765,56.74,56.75,31800000.0
2009-02-02 04:27:00,56.76,56.775,56.755,56.775,65400000.0
2009-02-02 04:28:00,56.78,56.785,56.76,56.785,64800000.0
2009-02-02 04:29:00,56.785,56.785,56.77,56.775,37600000.0
2009-02-02 04:30:00,56.77,56.77,56.75,56.75,80200000.0
2009-02-02 04:31:00,56.755,56.76,56.75,56.75,43600000.0
2009-02-02 04:32:00,56.745,56.75,56.74,56.74,30400000.0
2009-02-02 04:33:00,56.735,56.745,56.735,56.74,19600000.0
2009-02-02 04:34:00,56.75,56.755,56.745,56.745,29200000.0
2009-02-02 04:35:00,56.74,56.745,56.735,56.74,58200000.0
2009-02-02 04:36:00,56.74,56.755,56.74,56.755,23000000.0
2009-02-02 04:37:00,56.745,56.755,56.74,56.75,61600000.0
2009-02-02 04:38:00,56.755,56.785,56.755,56.755,75600000.0
2009-02-02 04:39:00,56.755,56.765,56.73,56.73,93400000.0
2009-02-02 04:40:00,56.725,56.75,56.725,56.745,86800000.0
2009-02-02 04:41:00,56.74,56.75,56.73,56.73,87600000.0
2009-02-02 04:42:00,56.73,56.745,56.73,56.74,84000000.0
2009-02-02 04:43:00,56.74,56.75,56.73,56.745,96200000.0
2009-02-02 04:44:00,56.745,56.78,56.74,56.77,293800000.0
2009-02-02 04:45:00,56.765,56.78,56.765,56.77,87000000.0
2009-02-02 04:46:00,56.765,56.77,56.745,56.75,60200000.0
2009-02-02 04:47:00,56.76,56.77,56.755,56.76,47200000.0
2009-02-02 04:48:00,56.755,56.765,56.755,56.755,19000000.0
2009-02-02 04:49:00,56.765,56.765,56.76,56.76,5600000.0
2009-02-02 04:50:00,56.765,56.765,56.76,56.765,8400000.0
2009-02-02 04:51:00,56.755,56.755,56.755,56.755,15000000.0
2009-02-02 04:52:00,56.77,56.785,56.755,56.765,93000000.0
2009-02-02 04:53:00,56.76,56.77,56.755,56.765,22400000.0
2009-02-02 04:54:00,56.755,56.755,56.745,56.745,30800000.0
2009-02-02 04:55:00,56.75,56.75,56.73,56.735,71000000.0
2009-02-02 04:56:00,56.73,56.75,56.73,56.745,27400000.0
2009-02-02 04:57:00,56.75,56.755,56.735,56.735,27400000.0
2009-02-02 04:58:00,56.74,56.745,56.73,56.74,32400000.0
2009-02-02 04:59:00,56.745,56.745,56.7,56.7,46400000.0
2009-02-02 05:00:00,56.7,56.71,56.685,56.695,104400000.0
2009-02-02 05:01:00,56.69,56.71,56.69,56.71,83400000.0
2009-02-02 05:02:00,56.72,56.73,56.705,56.725,79200000.0
2009-02-02 05:03:00,56.72,56.725,56.695,56.695,157400000.0
2009-02-02 05:04:00,56.695,56.705,56.685,56.7,70400000.0
2009-02-02 05:05:00,56.705,56.705,56.69,56.695,63600000.0
2009-02-02 05:06:00,56.7,56.7,56.68,56.685,114200000.0
2009-02-02 05:07:00,56.685,56.705,56.68,56.7,33600000.0
2009-02-02 05:08:00,56.7,56.715,56.685,56.695,135800000.0
2009-02-02 05:09:00,56.695,56.705,56.69,56.69,131400000.0
2009-02-02 05:10:00,56.69,56.7,56.69,56.7,40600000.0
2009-02-02 05:11:00,56.695,56.74,56.69,56.715,95400000.0
2009-02-02 05:12:00,56.72,56.74,56.715,56.74,108400000.0
2009-02-02 05:13:00,56.745,56.755,56.705,56.735,162200000.0
2009-02-02 05:14:00,56.73,56.77,56.73,56.77,36400000.0
2009-02-02 05:15:00,56.765,56.8,56.765,56.78,60600000.0
2009-02-02 05:16:00,56.785,56.8,56.78,56.795,130800000.0
2009-02-02 05:17:00,56.8,56.8,56.77,56.78,70400000.0
2009-02-02 05:18:00,56.775,56.775,56.735,56.735,108200000.0
2009-02-02 05:19:00,56.74,56.755,56.735,56.75,108600000.0
2009-02-02 05:20:00,56.745,56.75,56.74,56.745,27000000.0
2009-02-02 05:21:00,56.75,56.75,56.74,56.745,28000000.0
2009-02-02 05:22:00,56.74,56.745,56.74,56.74,11200000.0
2009-02-02 05:23:00,56.735,56.745,56.735,56.745,16800000.0
2009-02-02 05:24:00,56.745,56.75,56.735,56.75,19000000.0
2009-02-02 05:25:00,56.745,56.77,56.745,56.755,61600000.0
2009-02-02 05:26:00,56.75,56.785,56.75,56.785,61600000.0
2009-02-02 05:27:00,56.775,56.795,56.755,56.755,71800000.0
2009-02-02 05:28:00,56.76,56.78,56.755,56.77,39200000.0
2009-02-02 05:29:00,56.775,56.775,56.74,56.75,25200000.0
2009-02-02 05:30:00,56.75,56.76,56.74,56.74,67200000.0
2009-02-02 05:31:00,56.75,56.75,56.735,56.735,39200000.0
2009-02-02 05:32:00,56.735,56.75,56.72,56.74,42000000.0
2009-02-02 05:33:00,56.745,56.75,56.74,56.75,19600000.0
2009-02-02 05:34:00,56.75,56.75,56.745,56.745,11200000.0
2009-02-02 05:35:00,56.75,56.765,56.75,56.765,8400000.0
2009-02-02 05:36:00,56.76,56.775,56.76,56.775,44200000.0
2009-02-02 05:37:00,56.77,56.77,56.74,56.74,98000000.0
2009-02-02 05:38:00,56.74,56.74,56.675,56.69,114800000.0
2009-02-02 05:39:00,56.695,56.73,56.695,56.7,201400000.0
2009-02-02 05:40:00,56.695,56.7,56.665,56.665,131600000.0
2009-02-02 05:41:00,56.67,56.7,56.665,56.685,56000000.0
2009-02-02 05:42:00,56.69,56.7,56.685,56.7,25200000.0
2009-02-02 05:43:00,56.695,56.715,56.695,56.705,53200000.0
2009-02-02 05:44:00,56.71,56.72,56.695,56.695,71600000.0
2009-02-02 05:45:00,56.725,56.725,56.685,56.685,42000000.0
2009-02-02 05:46:00,56.695,56.7,56.69,56.695,28000000.0
2009-02-02 05:47:00,56.69,56.69,56.665,56.665,53800000.0
2009-02-02 05:48:00,56.67,56.675,56.655,56.665,156000000.0
2009-02-02 05:49:00,56.665,56.675,56.665,56.67,108400000.0
2009-02-02 05:50:00,56.675,56.675,56.67,56.67,21400000.0
2009-02-02 05:51:00,56.68,56.68,56.65,56.655,84000000.0
2009-02-02 05:52:00,56.655,56.66,56.645,56.65,137400000.0
2009-02-02 05:53:00,56.655,56.67,56.65,56.66,150000000.0
2009-02-02 05:54:00,56.655,56.66,56.635,56.64,61200000.0
2009-02-02 05:55:00,56.635,56.645,56.59,56.645,152000000.0
2009-02-02 05:56:00,56.64,56.65,56.635,56.635,47600000.0
2009-02-02 05:57:00,56.635,56.645,56.605,56.615,117200000.0
2009-02-02 05:58:00,56.61,56.635,56.59,56.635,137800000.0
2009-02-02 05:59:00,56.655,56.655,56.6,56.6,90200000.0
2009-02-02 06:00:00,56.6,56.6,56.58,56.58,100800000.0
2009-02-02 06:01:00,56.6,56.61,56.58,56.59,146800000.0
2009-02-02 06:02:00,56.585,56.61,56.575,56.575,169200000.0
2009-02-02 06:03:00,56.58,56.605,56.57,56.6,145200000.0
2009-02-02 06:04:00,56.595,56.615,56.585,56.615,54000000.0
2009-02-02 06:05:00,56.625,56.625,56.585,56.61,82600000.0
2009-02-02 06:06:00,56.595,56.605,56.595,56.605,53200000.0
2009-02-02 06:07:00,56.6,56.62,56.6,56.62,55400000.0
2009-02-02 06:08:00,56.615,56.635,56.595,56.605,114200000.0
2009-02-02 06:09:00,56.61,56.615,56.6,56.6,37900000.0
2009-02-02 06:10:00,56.61,56.625,56.61,56.62,42000000.0
2009-02-02 06:11:00,56.625,56.625,56.62,56.625,42000000.0
2009-02-02 06:12:00,56.635,56.645,56.635,56.635,53200000.0
2009-02-02 06:13:00,56.64,56.64,56.58,56.585,104400000.0
2009-02-02 06:14:00,56.58,56.595,56.575,56.595,64400000.0
2009-02-02 06:15:00,56.6,56.6,56.595,56.595,22400000.0
2009-02-02 06:16:00,56.595,56.605,56.57,56.605,37600000.0
2009-02-02 06:17:00,56.6,56.61,56.6,56.61,25200000.0
2009-02-02 06:18:00,56.6,56.605,56.6,56.605,14000000.0
2009-02-02 06:19:00,56.61,56.635,56.61,56.63,49800000.0
2009-02-02 06:20:00,56.63,56.63,56.62,56.62,33600000.0
2009-02-02 06:21:00,56.62,56.625,56.615,56.62,25200000.0
2009-02-02 06:22:00,56.615,56.625,56.61,56.625,16200000.0
2009-02-02 06:23:00,56.62,56.625,56.615,56.615,32000000.0
2009-02-02 06:24:00,56.6,56.605,56.595,56.605,14200000.0
2009-02-02 06:25:00,56.6,56.605,56.6,56.605,22400000.0
2009-02-02 06:26:00,56.6,56.6,56.6,56.6,5600000.0
2009-02-02 06:27:00,56.6,56.615,56.585,56.585,104000000.0
2009-02-02 06:28:00,56.59,56.59,56.57,56.585,67200000.0
2009-02-02 06:29:00,56.595,56.595,56.59,56.59,19600000.0
2009-02-02 06:30:00,56.58,56.58,56.55,56.56,61400000.0
2009-02-02 06:31:00,56.565,56.565,56.545,56.565,41400000.0
2009-02-02 06:32:00,56.57,56.57,56.52,56.52,71600000.0
2009-02-02 06:33:00,56.52,56.535,56.515,56.525,78400000.0
2009-02-02 06:34:00,56.545,56.59,56.54,56.585,99600000.0
2009-02-02 06:35:00,56.58,56.595,56.58,56.59,68600000.0
2009-02-02 06:36:00,56.59,56.595,56.575,56.58,67600000.0
2009-02-02 06:37:00,56.585,56.595,56.585,56.59,20400000.0
2009-02-02 06:38:00,56.585,56.62,56.585,56.605,54800000.0
2009-02-02 06:39:00,56.61,56.62,56.585,56.595,121000000.0
2009-02-02 06:40:00,56.61,56.62,56.595,56.615,30800000.0
2009-02-02 06:41:00,56.625,56.645,56.615,56.645,75600000.0
2009-02-02 06:42:00,56.65,56.65,56.635,56.64,81200000.0
2009-02-02 06:43:00,56.635,56.66,56.635,56.655,72800000.0
2009-02-02 06:44:00,56.655,56.71,56.645,56.7,148000000.0
2009-02-02 06:45:00,56.68,56.705,56.68,56.695,78400000.0
2009-02-02 06:46:00,56.67,56.68,56.67,56.68,14000000.0
2009-02-02 06:47:00,56.68,56.68,56.665,56.665,52600000.0
2009-02-02 06:48:00,56.67,56.68,56.665,56.68,28000000.0
2009-02-02 06:49:00,56.67,56.675,56.67,56.67,19600000.0
2009-02-02 06:50:00,56.67,56.67,56.67,56.67,2800000.0
2009-02-02 06:51:00,56.675,56.675,56.665,56.665,36400000.0
2009-02-02 06:52:00,56.665,56.7,56.665,56.7,65400000.0
2009-02-02 06:53:00,56.695,56.695,56.665,56.68,62800000.0
2009-02-02 06:54:00,56.675,56.7,56.675,56.695,117000000.0
2009-02-02 06:55:00,56.69,56.71,56.685,56.705,101000000.0
2009-02-02 06:56:00,56.705,56.71,56.655,56.66,212700001.0
2009-02-02 06:57:00,56.66,56.66,56.64,56.655,104200000.0
2009-02-02 06:58:00,56.645,56.645,56.6,56.63,177900000.0
2009-02-02 06:59:00,56.63,56.63,56.625,56.625,5600000.0
2009-02-02 07:00:00,56.62,56.63,56.6,56.615,111200000.0
2009-02-02 07:01:00,56.615,56.635,56.615,56.63,31800000.0
2009-02-02 07:02:00,56.625,56.63,56.615,56.615,29000000.0
2009-02-02 07:03:00,56.615,56.615,56.565,56.585,84000000.0
2009-02-02 07:04:00,56.59,56.59,56.545,56.565,91200000.0
2009-02-02 07:05:00,56.56,56.575,56.55,56.575,91000000.0
2009-02-02 07:06:00,56.585,56.585,56.56,56.56,48000000.0
2009-02-02 07:07:00,56.555,56.56,56.515,56.515,95000000.0
2009-02-02 07:08:00,56.52,56.525,56.51,56.52,61600000.0
2009-02-02 07:09:00,56.51,56.51,56.485,56.505,84200000.0
2009-02-02 07:10:00,56.505,56.505,56.49,56.5,40400000.0
2009-02-02 07:11:00,56.5,56.505,56.475,56.495,130200000.0
2009-02-02 07:12:00,56.5,56.52,56.5,56.515,60000000.0
2009-02-02 07:13:00,56.515,56.525,56.51,56.52,72800000.0
2009-02-02 07:14:00,56.52,56.53,56.51,56.53,54100000.0
2009-02-02 07:15:00,56.525,56.54,56.525,56.54,28000000.0
2009-02-02 07:16:00,56.53,56.555,56.53,56.555,59100000.0
2009-02-02 07:17:00,56.555,56.605,56.545,56.59,83900000.0
2009-02-02 07:18:00,56.58,56.595,56.58,56.595,37600000.0
2009-02-02 07:19:00,56.595,56.615,56.595,56.615,49800000.0
2009-02-02 07:20:00,56.615,56.64,56.61,56.64,86800000.0
2009-02-02 07:21:00,56.635,56.655,56.62,56.625,81200000.0
2009-02-02 07:22:00,56.63,56.675,56.63,56.65,91400000.0
2009-02-02 07:23:00,56.66,56.66,56.615,56.625,146800000.0
2009-02-02 07:24:00,56.62,56.63,56.61,56.62,131000000.0
2009-02-02 07:25:00,56.625,56.635,56.62,56.62,14000000.0
2009-02-02 07:26:00,56.625,56.63,56.62,56.625,36400000.0
2009-02-02 07:27:00,56.63,56.635,56.605,56.625,69400000.0
2009-02-02 07:28:00,56.63,56.655,56.625,56.635,78700000.0
2009-02-02 07:29:00,56.625,56.64,56.625,56.63,46600000.0
2009-02-02 07:30:00,56.625,56.635,56.61,56.62,89600000.0
2009-02-02 07:31:00,56.625,56.635,56.605,56.615,65400000.0
2009-02-02 07:32:00,56.62,56.66,56.615,56.635,101400000.0
2009-02-02 07:33:00,56.64,56.64,56.615,56.62,67000000.0
2009-02-02 07:34:00,56.62,56.625,56.615,56.62,19600000.0
2009-02-02 07:35:00,56.62,56.655,56.62,56.64,100800000.0
2009-02-02 07:36:00,56.64,56.665,56.64,56.665,42000000.0
2009-02-02 07:37:00,56.67,56.67,56.655,56.655,64400000.0
2009-02-02 07:38:00,56.65,56.69,56.645,56.69,54800000.0
2009-02-02 07:39:00,56.68,56.695,56.68,56.69,82400000.0
2009-02-02 07:40:00,56.685,56.7,56.685,56.69,36400000.0
2009-02-02 07:41:00,56.695,56.71,56.69,56.705,71200000.0
2009-02-02 07:42:00,56.71,56.73,56.71,56.72,53200000.0
2009-02-02 07:43:00,56.705,56.715,56.695,56.71,67000000.0
2009-02-02 07:44:00,56.71,56.73,56.71,56.72,47600000.0
2009-02-02 07:45:00,56.725,56.73,56.685,56.685,82400000.0
2009-02-02 07:46:00,56.69,56.705,56.685,56.69,81200000.0
2009-02-02 07:47:00,56.685,56.69,56.68,56.68,56000000.0
2009-02-02 07:48:00,56.675,56.68,56.665,56.67,88600000.0
2009-02-02 07:49:00,56.665,56.67,56.655,56.67,69000000.0
2009-02-02 07:50:00,56.67,56.7,56.66,56.67,87800000.0
2009-02-02 07:51:00,56.67,56.675,56.655,56.66,48800000.0
2009-02-02 07:52:00,56.66,56.67,56.655,56.67,43800000.0
2009-02-02 07:53:00,56.67,56.67,56.67,56.67,5600000.0
2009-02-02 07:54:00,56.67,56.685,56.67,56.68,44800000.0
2009-02-02 07:55:00,56.685,56.69,56.68,56.685,22400000.0
2009-02-02 07:56:00,56.635,56.678,56.635,56.652,50800000.0
2009-02-02 07:57:00,56.675,56.685,56.675,56.685,28000000.0
2009-02-02 07:58:00,56.685,56.685,56.67,56.675,28000000.0
2009-02-02 07:59:00,56.675,56.685,56.635,56.645,93600000.0
2009-02-02 08:00:00,56.64,56.675,56.635,56.655,103200000.0
2009-02-02 08:01:00,56.655,56.67,56.64,56.665,124000000.0
2009-02-02 08:02:00,56.665,56.675,56.65,56.655,66600000.0
2009-02-02 08:03:00,56.65,56.655,56.65,56.655,5600000.0
2009-02-02 08:04:00,56.655,56.66,56.65,56.66,47600000.0
2009-02-02 08:05:00,56.66,56.695,56.655,56.68,87400000.0
2009-02-02 08:06:00,56.675,56.68,56.67,56.67,38600000.0
2009-02-02 08:07:00,56.67,56.675,56.665,56.665,19600000.0
2009-02-02 08:08:00,56.66,56.66,56.645,56.655,61000000.0
2009-02-02 08:09:00,56.655,56.665,56.645,56.655,113000000.0
2009-02-02 08:10:00,56.655,56.675,56.655,56.66,80200000.0
2009-02-02 08:11:00,56.67,56.685,56.665,56.685,33600000.0
2009-02-02 08:12:00,56.69,56.69,56.655,56.665,30400000.0
2009-02-02 08:13:00,56.67,56.67,56.665,56.67,19600000.0
2009-02-02 08:14:00,56.665,56.68,56.665,56.675,41400000.0
2009-02-02 08:15:00,56.68,56.69,56.675,56.69,49800000.0
2009-02-02 08:16:00,56.7,56.71,56.665,56.665,80800000.0
2009-02-02 08:17:00,56.67,56.67,56.655,56.665,52000000.0
2009-02-02 08:18:00,56.665,56.665,56.65,56.65,63800000.0
2009-02-02 08:19:00,56.65,56.655,56.645,56.655,25200000.0
2009-02-02 08:20:00,56.65,56.65,56.625,56.635,27400000.0
2009-02-02 08:21:00,56.635,56.69,56.635,56.69,126800000.0
2009-02-02 08:22:00,56.685,56.685,56.67,56.67,19600000.0
2009-02-02 08:23:00,56.67,56.705,56.67,56.7,72600000.0
2009-02-02 08:24:00,56.695,56.72,56.655,56.715,135200000.0
2009-02-02 08:25:00,56.715,56.75,56.715,56.75,61800000.0
2009-02-02 08:26:00,56.735,56.755,56.71,56.71,67800000.0
2009-02-02 08:27:00,56.7,56.73,56.7,56.72,16600000.0
2009-02-02 08:28:00,56.725,56.75,56.725,56.75,38600000.0
2009-02-02 08:29:00,56.745,56.75,56.735,56.75,81000000.0
2009-02-02 08:30:00,56.75,56.755,56.715,56.72,76200000.0
2009-02-02 08:31:00,56.715,56.735,56.705,56.735,75000000.0
2009-02-02 08:32:00,56.765,56.765,56.75,56.755,27800000.0
2009-02-02 08:33:00,56.745,56.77,56.745,56.76,22400000.0
2009-02-02 08:34:00,56.75,56.75,56.73,56.74,42000000.0
2009-02-02 08:35:00,56.74,56.74,56.665,56.67,160400000.0
2009-02-02 08:36:00,56.65,56.67,56.615,56.615,81400000.0
2009-02-02 08:37:00,56.615,56.615,56.575,56.575,59000000.0
2009-02-02 08:38:00,56.575,56.585,56.56,56.585,133200000.0
2009-02-02 08:39:00,56.59,56.59,56.555,56.575,87100000.0
2009-02-02 08:40:00,56.565,56.595,56.565,56.58,103600000.0
2009-02-02 08:41:00,56.575,56.58,56.545,56.555,109200000.0
2009-02-02 08:42:00,56.555,56.555,56.53,56.555,85600000.0
2009-02-02 08:43:00,56.55,56.565,56.535,56.535,110000000.0
2009-02-02 08:44:00,56.56,56.565,56.53,56.535,62600000.0
2009-02-02 08:45:00,56.54,56.54,56.51,56.525,145400000.0
2009-02-02 08:46:00,56.51,56.525,56.5,56.52,65600000.0
2009-02-02 08:47:00,56.525,56.54,56.52,56.525,76000000.0
2009-02-02 08:48:00,56.515,56.515,56.485,56.495,57200000.0
2009-02-02 08:49:00,56.495,56.5,56.485,56.5,44800000.0
2009-02-02 08:50:00,56.5,56.515,56.495,56.515,72800000.0
2009-02-02 08:51:00,56.515,56.515,56.49,56.5,63200000.0
2009-02-02 08:52:00,56.495,56.505,56.475,56.505,57600000.0
2009-02-02 08:53:00,56.5,56.53,56.5,56.53,93000000.0
2009-02-02 08:54:00,56.535,56.535,56.47,56.47,63800000.0
2009-02-02 08:55:00,56.475,56.505,56.47,56.505,68800000.0
2009-02-02 08:56:00,56.51,56.525,56.505,56.505,73600000.0
2009-02-02 08:57:00,56.505,56.515,56.495,56.515,49300000.0
2009-02-02 08:58:00,56.505,56.52,56.485,56.485,136000000.0
2009-02-02 08:59:00,56.485,56.485,56.46,56.465,132800000.0
2009-02-02 09:00:00,56.465,56.465,56.415,56.455,122200000.0
2009-02-02 09:01:00,56.455,56.47,56.445,56.47,112200000.0
2009-02-02 09:02:00,56.47,56.495,56.47,56.485,90200000.0
2009-02-02 09:03:00,56.475,56.48,56.45,56.45,87600000.0
2009-02-02 09:04:00,56.445,56.455,56.425,56.435,100800000.0
2009-02-02 09:05:00,56.435,56.48,56.435,56.46,111800000.0
2009-02-02 09:06:00,56.46,56.47,56.46,56.465,117200000.0
2009-02-02 09:07:00,56.465,56.475,56.46,56.46,45400000.0
2009-02-02 09:08:00,56.46,56.47,56.435,56.445,75600000.0
2009-02-02 09:09:00,56.45,56.495,56.44,56.495,75800000.0
2009-02-02 09:10:00,56.505,56.605,56.505,56.605,148200000.0
2009-02-02 09:11:00,56.61,56.61,56.565,56.57,98200000.0
2009-02-02 09:12:00,56.565,56.6,56.555,56.575,206800000.0
2009-02-02 09:13:00,56.57,56.58,56.53,56.57,148200000.0
2009-02-02 09:14:00,56.56,56.57,56.535,56.54,30200000.0
2009-02-02 09:15:00,56.54,56.545,56.485,56.505,171600000.0
2009-02-02 09:16:00,56.505,56.61,56.505,56.61,181600000.0
2009-02-02 09:17:00,56.605,56.61,56.57,56.57,85600000.0
2009-02-02 09:18:00,56.575,56.595,56.57,56.58,66400000.0
2009-02-02 09:19:00,56.585,56.61,56.56,56.56,164600000.0
2009-02-02 09:20:00,56.56,56.595,56.56,56.59,115400000.0
2009-02-02 09:21:00,56.59,56.59,56.555,56.57,122400000.0
2009-02-02 09:22:00,56.555,56.585,56.545,56.58,275800000.0
2009-02-02 09:23:00,56.57,56.625,56.56,56.62,145600000.0
2009-02-02 09:24:00,56.63,56.65,56.61,56.65,143800000.0
2009-02-02 09:25:00,56.655,56.67,56.625,56.655,142800000.0
2009-02-02 09:26:00,56.655,56.665,56.62,56.62,159200000.0
2009-02-02 09:27:00,56.615,56.665,56.615,56.655,159200000.0
2009-02-02 09:28:00,56.655,56.67,56.635,56.665,107000000.0
2009-02-02 09:29:00,56.655,56.68,56.645,56.675,111000000.0
2009-02-02 09:30:00,56.67,56.68,56.65,56.655,150200000.0
2009-02-02 09:31:00,56.655,56.655,56.65,56.65,52200000.0
2009-02-02 09:32:00,56.645,56.655,56.645,56.65,55600000.0
2009-02-02 09:33:00,56.65,56.66,56.645,56.66,68000000.0
2009-02-02 09:34:00,56.655,56.68,56.655,56.68,163000000.0
2009-02-02 09:35:00,56.68,56.695,56.66,56.69,128000000.0
2009-02-02 09:36:00,56.685,56.685,56.64,56.645,153800000.0
2009-02-02 09:37:00,56.64,56.655,56.635,56.65,72000000.0
2009-02-02 09:38:00,56.655,56.66,56.65,56.66,27400000.0
2009-02-02 09:39:00,56.65,56.65,56.62,56.62,135000000.0
2009-02-02 09:40:00,56.62,56.62,56.59,56.62,152800000.0
2009-02-02 09:41:00,56.62,56.625,56.61,56.62,63200000.0
2009-02-02 09:42:00,56.625,56.625,56.605,56.605,132600000.0
2009-02-02 09:43:00,56.605,56.605,56.6,56.6,40800000.0
2009-02-02 09:44:00,56.6,56.605,56.5,56.53,255600001.0
2009-02-02 09:45:00,56.535,56.54,56.47,56.47,323200000.0
2009-02-02 09:46:00,56.47,56.47,56.435,56.455,431200001.0
2009-02-02 09:47:00,56.455,56.525,56.455,56.515,383400000.0
2009-02-02 09:48:00,56.515,56.55,56.515,56.53,159400000.0
2009-02-02 09:49:00,56.525,56.54,56.515,56.53,219000000.0
2009-02-02 09:50:00,56.535,56.57,56.535,56.555,76400000.0
2009-02-02 09:51:00,56.555,56.555,56.545,56.555,72600000.0
2009-02-02 09:52:00,56.555,56.56,56.535,56.545,91400000.0
2009-02-02 09:53:00,56.55,56.55,56.535,56.545,140600000.0
2009-02-02 09:54:00,56.54,56.55,56.52,56.53,236000000.0
2009-02-02 09:55:00,56.53,56.53,56.505,56.51,274800000.0
2009-02-02 09:56:00,56.505,56.505,56.475,56.495,304200000.0
2009-02-02 09:57:00,56.5,56.53,56.485,56.515,473800000.0
2009-02-02 09:58:00,56.51,56.525,56.485,56.495,324000000.0
2009-02-02 09:59:00,56.495,56.5,56.405,56.415,261800000.0
2009-02-02 10:00:00,56.41,56.435,56.405,56.425,233200000.0
2009-02-02 10:01:00,56.425,56.425,56.355,56.36,248400000.0
2009-02-02 10:02:00,56.36,56.4,56.335,56.395,478600000.0
2009-02-02 10:03:00,56.4,56.44,56.38,56.42,282600000.0
2009-02-02 10:04:00,56.42,56.425,56.39,56.41,187800000.0
2009-02-02 10:05:00,56.41,56.435,56.41,56.435,175000000.0
2009-02-02 10:06:00,56.435,56.435,56.425,56.43,110200000.0
2009-02-02 10:07:00,56.43,56.505,56.43,56.505,133400000.0
2009-02-02 10:08:00,56.51,56.545,56.5,56.515,232400000.0
2009-02-02 10:09:00,56.515,56.565,56.515,56.56,166000000.0
2009-02-02 10:10:00,56.565,56.57,56.56,56.56,116200000.0
2009-02-02 10:11:00,56.555,56.565,56.48,56.48,196200000.0
2009-02-02 10:12:00,56.48,56.49,56.425,56.47,235200000.0
2009-02-02 10:13:00,56.465,56.465,56.43,56.435,199200000.0
2009-02-02 10:14:00,56.43,56.455,56.42,56.45,266800000.0
2009-02-02 10:15:00,56.45,56.45,56.41,56.42,375200000.0
2009-02-02 10:16:00,56.425,56.43,56.38,56.405,298000000.0
2009-02-02 10:17:00,56.395,56.415,56.39,56.395,405400000.0
2009-02-02 10:18:00,56.39,56.425,56.375,56.425,170800000.0
2009-02-02 10:19:00,56.425,56.46,56.42,56.455,311000000.0
2009-02-02 10:20:00,56.45,56.475,56.445,56.46,152600000.0
2009-02-02 10:21:00,56.46,56.46,56.435,56.46,194000000.0
2009-02-02 10:22:00,56.46,56.47,56.445,56.445,280800000.0
2009-02-02 10:23:00,56.45,56.48,56.445,56.48,126400000.0
2009-02-02 10:24:00,56.485,56.52,56.48,56.51,217400000.0
2009-02-02 10:25:00,56.52,56.545,56.505,56.545,103200000.0
2009-02-02 10:26:00,56.55,56.575,56.54,56.575,247700000.0
2009-02-02 10:27:00,56.585,56.605,56.575,56.59,88600000.0
2009-02-02 10:28:00,56.59,56.59,56.5,56.5,340100000.0
2009-02-02 10:29:00,56.5,56.52,56.425,56.425,388600000.0
2009-02-02 10:30:00,56.425,56.425,56.39,56.405,200000000.0
2009-02-02 10:31:00,56.405,56.42,56.4,56.41,184400000.0
2009-02-02 10:32:00,56.41,56.415,56.34,56.35,335200000.0
2009-02-02 10:33:00,56.35,56.35,56.31,56.32,243000000.0
2009-02-02 10:34:00,56.325,56.325,56.26,56.26,315000000.0
2009-02-02 10:35:00,56.265,56.33,56.255,56.305,270800000.0
2009-02-02 10:36:00,56.305,56.32,56.28,56.31,244400000.0
2009-02-02 10:37:00,56.325,56.33,56.3,56.325,191200000.0
2009-02-02 10:38:00,56.315,56.32,56.21,56.245,310400000.0
2009-02-02 10:39:00,56.245,56.28,56.215,56.245,336200000.0
2009-02-02 10:40:00,56.245,56.31,56.245,56.29,127400000.0
2009-02-02 10:41:00,56.3,56.335,56.295,56.32,175800000.0
2009-02-02 10:42:00,56.33,56.335,56.29,56.325,216600000.0
2009-02-02 10:43:00,56.33,56.33,56.235,56.25,250800000.0
2009-02-02 10:44:00,56.25,56.28,56.21,56.21,219200000.0
2009-02-02 10:45:00,56.22,56.28,56.22,56.26,317000000.0
2009-02-02 10:46:00,56.265,56.31,56.26,56.285,219200000.0
2009-02-02 10:47:00,56.29,56.29,56.24,56.25,286000000.0
2009-02-02 10:48:00,56.25,56.25,56.21,56.21,200600000.0
2009-02-02 10:49:00,56.215,56.265,56.2,56.24,210600000.0
2009-02-02 10:50:00,56.245,56.265,56.235,56.235,116600000.0
2009-02-02 10:51:00,56.235,56.235,56.145,56.16,261600000.0
2009-02-02 10:52:00,56.165,56.185,56.145,56.155,223000000.0
2009-02-02 10:53:00,56.165,56.185,56.13,56.175,445800001.0
2009-02-02 10:54:00,56.17,56.195,56.17,56.18,287800000.0
2009-02-02 10:55:00,56.18,56.205,56.06,56.095,342700000.0
2009-02-02 10:56:00,56.075,56.085,56.04,56.085,296200000.0
2009-02-02 10:57:00,56.085,56.105,56.06,56.1,273599999.0
2009-02-02 10:58:00,56.105,56.135,56.09,56.115,194800000.0
2009-02-02 10:59:00,56.115,56.115,56.04,56.06,143600000.0
2009-02-02 11:00:00,56.065,56.09,56.04,56.045,339400000.0
2009-02-02 11:01:00,56.035,56.035,55.965,55.975,318400000.0
2009-02-02 11:02:00,55.96,55.965,55.87,55.885,337800000.0
2009-02-02 11:03:00,55.88,55.91,55.855,55.9,405800000.0
2009-02-02 11:04:00,55.9,55.91,55.88,55.89,338600000.0
2009-02-02 11:05:00,55.89,55.915,55.835,55.845,356200000.0
2009-02-02 11:06:00,55.84,55.88,55.835,55.85,340000000.0
2009-02-02 11:07:00,55.855,55.855,55.815,55.825,194800000.0
2009-02-02 11:08:00,55.825,55.83,55.735,55.74,429800000.0
2009-02-02 11:09:00,55.74,55.765,55.71,55.75,399800000.0
2009-02-02 11:10:00,55.75,55.775,55.67,55.7,474999999.0
2009-02-02 11:11:00,55.695,55.755,55.695,55.73,346800000.0
2009-02-02 11:12:00,55.74,55.755,55.72,55.73,350600000.0
2009-02-02 11:13:00,55.73,55.73,55.68,55.7,429800000.0
2009-02-02 11:14:00,55.7,55.78,55.7,55.73,485900000.0
2009-02-02 11:15:00,55.735,55.765,55.69,55.755,274200000.0
2009-02-02 11:16:00,55.75,55.75,55.66,55.72,271800000.0
2009-02-02 11:17:00,55.72,55.72,55.695,55.7,181000000.0
2009-02-02 11:18:00,55.705,55.73,55.705,55.725,133200000.0
2009-02-02 11:19:00,55.715,55.715,55.66,55.67,269600000.0
2009-02-02 11:20:00,55.67,55.685,55.615,55.65,299900000.0
2009-02-02 11:21:00,55.65,55.665,55.635,55.645,272200000.0
2009-02-02 11:22:00,55.645,55.675,55.64,55.645,164800000.0
2009-02-02 11:23:00,55.645,55.665,55.63,55.655,326800000.0
2009-02-02 11:24:00,55.665,55.68,55.635,55.665,285600000.0
2009-02-02 11:25:00,55.67,55.705,55.65,55.675,241800000.0
2009-02-02 11:26:00,55.71,55.71,55.64,55.645,163800000.0
2009-02-02 11:27:00,55.655,55.66,55.625,55.625,328000001.0
2009-02-02 11:28:00,55.625,55.685,55.61,55.685,160200000.0
2009-02-02 11:29:00,55.69,55.69,55.665,55.665,38600000.0
2009-02-02 11:30:00,55.675,55.725,55.67,55.705,191200000.0
2009-02-02 11:31:00,55.705,55.705,55.62,55.63,175000000.0
2009-02-02 11:32:00,55.62,55.63,55.585,55.6,190400000.0
2009-02-02 11:33:00,55.61,55.625,55.585,55.585,254600001.0
2009-02-02 11:34:00,55.575,55.585,55.545,55.565,341800000.0
2009-02-02 11:35:00,55.58,55.61,55.575,55.6,188600000.0
2009-02-02 11:36:00,55.6,55.62,55.58,55.585,253400000.0
2009-02-02 11:37:00,55.59,55.6,55.555,55.585,217800000.0
2009-02-02 11:38:00,55.575,55.65,55.575,55.645,188100000.0
2009-02-02 11:39:00,55.645,55.685,55.63,55.63,306600000.0
2009-02-02 11:40:00,55.63,55.65,55.615,55.64,197400000.0
2009-02-02 11:41:00,55.63,55.65,55.615,55.615,175800001.0
2009-02-02 11:42:00,55.62,55.62,55.565,55.575,336400001.0
2009-02-02 11:43:00,55.565,55.585,55.55,55.575,179200000.0
2009-02-02 11:44:00,55.575,55.605,55.575,55.605,100200000.0
2009-02-02 11:45:00,55.605,55.61,55.585,55.59,105600000.0
2009-02-02 11:46:00,55.59,55.64,55.59,55.63,175400000.0
2009-02-02 11:47:00,55.63,55.64,55.605,55.615,109200000.0
2009-02-02 11:48:00,55.615,55.655,55.61,55.655,184600000.0
2009-02-02 11:49:00,55.66,55.665,55.645,55.65,105000000.0
2009-02-02 11:50:00,55.655,55.665,55.65,55.66,64000000.0
2009-02-02 11:51:00,55.67,55.67,55.655,55.67,85000000.0
2009-02-02 11:52:00,55.675,55.705,55.66,55.695,212600000.0
2009-02-02 11:53:00,55.7,55.72,55.69,55.715,144400000.0
2009-02-02 11:54:00,55.715,55.725,55.67,55.67,201600000.0
2009-02-02 11:55:00,55.675,55.7,55.675,55.695,35600000.0
2009-02-02 11:56:00,55.69,55.7,55.655,55.66,141200000.0
2009-02-02 11:57:00,55.66,55.66,55.64,55.64,59600000.0
2009-02-02 11:58:00,55.635,55.65,55.635,55.635,173800000.0
2009-02-02 11:59:00,55.635,55.66,55.635,55.655,179000000.0
2009-02-02 12:00:00,55.655,55.7,55.65,55.695,89800000.0
2009-02-02 12:01:00,55.69,55.78,55.69,55.78,170800000.0
2009-02-02 12:02:00,55.78,55.815,55.775,55.795,166400000.0
2009-02-02 12:03:00,55.795,55.815,55.785,55.785,153000000.0
2009-02-02 12:04:00,55.79,55.795,55.77,55.77,158800000.0
2009-02-02 12:05:00,55.77,55.81,55.765,55.805,241400000.0
2009-02-02 12:06:00,55.805,55.825,55.795,55.825,126800000.0
2009-02-02 12:07:00,55.825,55.825,55.81,55.81,96200000.0
2009-02-02 12:08:00,55.81,55.84,55.81,55.84,109500000.0
2009-02-02 12:09:00,55.84,55.84,55.815,55.825,60600000.0
2009-02-02 12:10:00,55.82,55.83,55.8,55.8,134000000.0
2009-02-02 12:11:00,55.805,55.86,55.8,55.84,212800000.0
2009-02-02 12:12:00,55.835,55.845,55.825,55.835,179800000.0
2009-02-02 12:13:00,55.845,55.85,55.83,55.835,139000000.0
2009-02-02 12:14:00,55.83,55.84,55.8,55.82,183400000.0
2009-02-02 12:15:00,55.82,55.82,55.8,55.805,83800000.0
2009-02-02 12:16:00,55.805,55.82,55.8,55.815,143800000.0
2009-02-02 12:17:00,55.825,55.835,55.82,55.835,139800000.0
2009-02-02 12:18:00,55.83,55.835,55.81,55.82,132600000.0
2009-02-02 12:19:00,55.825,55.85,55.825,55.84,101000000.0
2009-02-02 12:20:00,55.84,55.85,55.83,55.835,91600000.0
2009-02-02 12:21:00,55.845,55.85,55.84,55.845,107600000.0
2009-02-02 12:22:00,55.845,55.855,55.84,55.84,123400000.0
2009-02-02 12:23:00,55.84,55.845,55.77,55.775,188800000.0
2009-02-02 12:24:00,55.78,55.8,55.745,55.75,172400000.0
2009-02-02 12:25:00,55.755,55.77,55.755,55.77,58400000.0
2009-02-02 12:26:00,55.77,55.77,55.745,55.745,102800000.0
2009-02-02 12:27:00,55.75,55.755,55.74,55.74,128000000.0
2009-02-02 12:28:00,55.74,55.765,55.74,55.765,130600000.0
2009-02-02 12:29:00,55.765,55.79,55.76,55.775,161400000.0
2009-02-02 12:30:00,55.775,55.79,55.77,55.79,150000000.0
2009-02-02 12:31:00,55.79,55.795,55.76,55.775,195800000.0
2009-02-02 12:32:00,55.775,55.79,55.76,55.79,171600000.0
2009-02-02 12:33:00,55.79,55.83,55.79,55.79,192000000.0
2009-02-02 12:34:00,55.79,55.81,55.765,55.775,263600000.0
2009-02-02 12:35:00,55.77,55.77,55.725,55.735,211200000.0
2009-02-02 12:36:00,55.735,55.74,55.695,55.72,145000000.0
2009-02-02 12:37:00,55.715,55.75,55.71,55.75,124400000.0
2009-02-02 12:38:00,55.75,55.78,55.745,55.775,147800000.0
2009-02-02 12:39:00,55.775,55.8,55.77,55.78,263000000.0
2009-02-02 12:40:00,55.78,55.79,55.77,55.785,121000000.0
2009-02-02 12:41:00,55.775,55.78,55.77,55.77,37600000.0
2009-02-02 12:42:00,55.77,55.78,55.765,55.77,113200000.0
2009-02-02 12:43:00,55.775,55.8,55.77,55.795,161600000.0
2009-02-02 12:44:00,55.795,55.795,55.77,55.785,166000000.0
2009-02-02 12:45:00,55.79,55.8,55.765,55.795,97000000.0
2009-02-02 12:46:00,55.8,55.835,55.8,55.825,137200000.0
2009-02-02 12:47:00,55.805,55.865,55.8,55.86,210200000.0
2009-02-02 12:48:00,55.855,55.89,55.825,55.83,350200000.0
2009-02-02 12:49:00,55.835,55.835,55.795,55.81,319600000.0
2009-02-02 12:50:00,55.815,55.845,55.815,55.84,138600000.0
2009-02-02 12:51:00,55.845,55.875,55.845,55.87,125000000.0
2009-02-02 12:52:00,55.875,55.89,55.875,55.89,72600000.0
2009-02-02 12:53:00,55.89,55.89,55.84,55.85,124700000.0
2009-02-02 12:54:00,55.845,55.855,55.835,55.84,139000000.0
2009-02-02 12:55:00,55.84,55.85,55.795,55.795,78600000.0
2009-02-02 12:56:00,55.795,55.815,55.78,55.78,223200000.0
2009-02-02 12:57:00,55.78,55.78,55.745,55.76,177000000.0
2009-02-02 12:58:00,55.77,55.78,55.76,55.78,41000000.0
2009-02-02 12:59:00,55.775,55.785,55.775,55.78,77400000.0
2009-02-02 13:00:00,55.785,55.795,55.785,55.795,41000000.0
2009-02-02 13:01:00,55.785,55.8,55.785,55.785,46600000.0
2009-02-02 13:02:00,55.785,55.81,55.785,55.795,153000000.0
2009-02-02 13:03:00,55.805,55.81,55.805,55.805,29600000.0
2009-02-02 13:04:00,55.805,55.805,55.8,55.8,38400000.0
2009-02-02 13:05:00,55.8,55.825,55.8,55.82,75400000.0
2009-02-02 13:06:00,55.825,55.835,55.825,55.83,60400000.0
2009-02-02 13:07:00,55.83,55.84,55.82,55.84,107800000.0
2009-02-02 13:08:00,55.84,55.86,55.84,55.85,73200000.0
2009-02-02 13:09:00,55.855,55.855,55.805,55.805,166900000.0
2009-02-02 13:10:00,55.8,55.815,55.795,55.8,180800000.0
2009-02-02 13:11:00,55.8,55.82,55.8,55.8,134800000.0
2009-02-02 13:12:00,55.8,55.89,55.8,55.865,194400000.0
2009-02-02 13:13:00,55.865,55.895,55.86,55.87,251400000.0
2009-02-02 13:14:00,55.885,55.89,55.86,55.88,151600000.0
2009-02-02 13:15:00,55.88,55.885,55.87,55.875,248800000.0
2009-02-02 13:16:00,55.885,55.925,55.885,55.905,254200000.0
2009-02-02 13:17:00,55.905,55.905,55.875,55.885,86200000.0
2009-02-02 13:18:00,55.89,55.91,55.885,55.91,119400000.0
2009-02-02 13:19:00,55.905,55.92,55.905,55.92,267000000.0
2009-02-02 13:20:00,55.92,55.95,55.92,55.93,132200000.0
2009-02-02 13:21:00,55.93,55.945,55.9,55.91,147000000.0
2009-02-02 13:22:00,55.915,55.975,55.905,55.97,190400000.0
2009-02-02 13:23:00,55.975,56.02,55.95,56.02,325400000.0
2009-02-02 13:24:00,56.02,56.035,55.945,55.96,213000000.0
2009-02-02 13:25:00,55.955,55.985,55.95,55.985,83800000.0
2009-02-02 13:26:00,55.985,55.99,55.975,55.99,49800000.0
2009-02-02 13:27:00,55.985,55.995,55.985,55.995,43400000.0
2009-02-02 13:28:00,55.99,56.01,55.98,56.0,123200000.0
2009-02-02 13:29:00,56.0,56.01,55.97,55.975,230000000.0
2009-02-02 13:30:00,55.975,55.99,55.965,55.99,41500000.0
2009-02-02 13:31:00,55.99,56.0,55.99,56.0,40800000.0
2009-02-02 13:32:00,56.0,56.0,55.975,55.99,96600000.0
2009-02-02 13:33:00,55.995,56.015,55.99,56.015,128600000.0
2009-02-02 13:34:00,56.01,56.01,55.955,55.955,153800000.0
2009-02-02 13:35:00,55.96,55.995,55.96,55.96,182200000.0
2009-02-02 13:36:00,55.96,55.96,55.94,55.94,167000000.0
2009-02-02 13:37:00,55.94,55.965,55.925,55.96,204600000.0
2009-02-02 13:38:00,55.955,55.955,55.855,55.89,224000000.0
2009-02-02 13:39:00,55.89,55.95,55.875,55.945,207000000.0
2009-02-02 13:40:00,55.945,55.96,55.94,55.94,212000000.0
2009-02-02 13:41:00,55.935,55.97,55.935,55.965,189600000.0
2009-02-02 13:42:00,55.97,56.0,55.965,55.98,92800000.0
2009-02-02 13:43:00,55.98,55.995,55.98,55.995,94400000.0
2009-02-02 13:44:00,55.995,55.995,55.87,55.895,244399999.0
2009-02-02 13:45:00,55.895,55.93,55.885,55.895,176600000.0
2009-02-02 13:46:00,55.895,55.895,55.84,55.855,269600000.0
2009-02-02 13:47:00,55.86,55.915,55.845,55.91,197000000.0
2009-02-02 13:48:00,55.915,55.94,55.91,55.93,156200000.0
2009-02-02 13:49:00,55.93,55.93,55.885,55.89,130400000.0
2009-02-02 13:50:00,55.88,55.9,55.87,55.895,199000000.0
2009-02-02 13:51:00,55.895,55.91,55.89,55.905,101400000.0
2009-02-02 13:52:00,55.905,55.975,55.905,55.955,112200000.0
2009-02-02 13:53:00,55.955,55.975,55.905,55.91,111400000.0
2009-02-02 13:54:00,55.915,55.925,55.9,55.91,64800000.0
2009-02-02 13:55:00,55.91,55.985,55.9,55.985,83000000.0
2009-02-02 13:56:00,55.99,56.07,55.985,56.065,141000000.0
2009-02-02 13:57:00,56.055,56.055,55.98,55.995,234000000.0
2009-02-02 13:58:00,56.0,56.015,55.985,55.995,203000000.0
2009-02-02 13:59:00,56.005,56.01,55.93,55.965,170000000.0
2009-02-02 14:00:00,55.965,55.965,55.885,55.91,211800000.0
2009-02-02 14:01:00,55.915,55.93,55.9,55.915,166400000.0
2009-02-02 14:02:00,55.915,55.94,55.905,55.905,125200000.0
2009-02-02 14:03:00,55.905,55.92,55.89,55.915,147800000.0
2009-02-02 14:04:00,55.915,55.955,55.915,55.95,209800000.0
2009-02-02 14:05:00,55.955,55.97,55.945,55.97,91400000.0
2009-02-02 14:06:00,55.97,55.97,55.945,55.965,118800000.0
2009-02-02 14:07:00,55.965,55.99,55.965,55.975,113400000.0
2009-02-02 14:08:00,55.975,55.985,55.95,55.96,124600000.0
2009-02-02 14:09:00,55.95,55.96,55.935,55.94,241200001.0
2009-02-02 14:10:00,55.94,55.955,55.915,55.915,221200001.0
2009-02-02 14:11:00,55.915,55.94,55.895,55.905,389200001.0
2009-02-02 14:12:00,55.905,55.945,55.905,55.945,342399998.0
2009-02-02 14:13:00,55.945,55.965,55.935,55.965,192200000.0
2009-02-02 14:14:00,55.955,55.97,55.93,55.97,196200000.0
2009-02-02 14:15:00,55.96,55.975,55.955,55.965,264200001.0
2009-02-02 14:16:00,55.955,55.97,55.95,55.955,102600001.0
2009-02-02 14:17:00,55.955,55.96,55.92,55.95,196200000.0
2009-02-02 14:18:00,55.955,55.955,55.875,55.885,283000002.0
2009-02-02 14:19:00,55.885,55.925,55.88,55.92,141000000.0
2009-02-02 14:20:00,55.92,55.94,55.91,55.935,198800000.0
2009-02-02 14:21:00,55.935,55.95,55.925,55.935,116200000.0
2009-02-02 14:22:00,55.935,55.96,55.935,55.96,58800000.0
2009-02-02 14:23:00,55.96,55.96,55.945,55.955,51200000.0
2009-02-02 14:24:00,55.955,56.015,55.955,56.005,185800000.0
2009-02-02 14:25:00,56.02,56.04,56.0,56.005,93600000.0
2009-02-02 14:26:00,56.01,56.04,55.99,56.01,347799999.0
2009-02-02 14:27:00,56.01,56.025,56.01,56.02,170400001.0
2009-02-02 14:28:00,56.02,56.02,56.0,56.015,249400001.0
2009-02-02 14:29:00,56.015,56.025,56.005,56.015,296799998.0
2009-02-02 14:30:00,56.005,56.055,56.005,56.03,288199998.0
2009-02-02 14:31:00,56.035,56.105,56.025,56.095,143999999.0
2009-02-02 14:32:00,56.1,56.12,56.1,56.115,89600000.0
2009-02-02 14:33:00,56.12,56.145,56.115,56.12,319799999.0
2009-02-02 14:34:00,56.115,56.15,56.11,56.135,292399999.0
2009-02-02 14:35:00,56.14,56.185,56.14,56.185,237400001.0
2009-02-02 14:36:00,56.175,56.26,56.175,56.23,152800000.0
2009-02-02 14:37:00,56.22,56.26,56.22,56.23,174399999.0
2009-02-02 14:38:00,56.23,56.245,56.2,56.205,243000000.0
2009-02-02 14:39:00,56.21,56.21,56.155,56.155,268799999.0
2009-02-02 14:40:00,56.155,56.16,56.115,56.12,160500000.0
2009-02-02 14:41:00,56.135,56.135,56.035,56.035,323599999.0
2009-02-02 14:42:00,56.035,56.075,56.015,56.065,216799999.0
2009-02-02 14:43:00,56.075,56.095,56.06,56.095,167800000.0
2009-02-02 14:44:00,56.1,56.115,56.015,56.035,232000000.0
2009-02-02 14:45:00,56.02,56.04,56.02,56.04,63600000.0
2009-02-02 14:46:00,56.045,56.05,56.025,56.04,55000000.0
2009-02-02 14:47:00,56.055,56.065,56.03,56.035,28800000.0
2009-02-02 14:48:00,56.025,56.045,56.015,56.035,97599999.0
2009-02-02 14:49:00,56.035,56.045,56.025,56.045,40000000.0
2009-02-02 14:50:00,56.035,56.045,56.035,56.045,53000000.0
2009-02-02 14:51:00,56.05,56.075,56.035,56.075,86400000.0
2009-02-02 14:52:00,56.065,56.075,56.04,56.045,55400000.0
2009-02-02 14:53:00,56.05,56.05,56.02,56.045,133200000.0
2009-02-02 14:54:00,56.05,56.065,56.04,56.055,78000000.0
2009-02-02 14:55:00,56.055,56.065,56.055,56.06,73200000.0
2009-02-02 14:56:00,56.06,56.065,56.015,56.02,159200000.0
2009-02-02 14:57:00,56.03,56.04,56.015,56.03,87600000.0
2009-02-02 14:58:00,56.03,56.1,56.025,56.085,143200000.0
2009-02-02 14:59:00,56.09,56.16,56.08,56.155,133200000.0
2009-02-02 15:00:00,56.155,56.17,56.09,56.11,206400001.0
2009-02-02 15:01:00,56.095,56.145,56.085,56.135,181800000.0
2009-02-02 15:02:00,56.135,56.175,56.125,56.15,177600000.0
2009-02-02 15:03:00,56.14,56.16,56.125,56.155,253400000.0
2009-02-02 15:04:00,56.16,56.16,56.12,56.135,143000000.0
2009-02-02 15:05:00,56.14,56.15,56.125,56.14,135800000.0
2009-02-02 15:06:00,56.15,56.17,56.135,56.165,197200000.0
2009-02-02 15:07:00,56.15,56.16,56.135,56.14,219800001.0
2009-02-02 15:08:00,56.145,56.165,56.135,56.145,133000000.0
2009-02-02 15:09:00,56.155,56.175,56.135,56.14,181400000.0
2009-02-02 15:10:00,56.145,56.15,56.115,56.12,300599997.0
2009-02-02 15:11:00,56.125,56.145,56.125,56.135,213999999.0
2009-02-02 15:12:00,56.135,56.14,56.095,56.12,143400000.0
2009-02-02 15:13:00,56.125,56.145,56.125,56.14,132800000.0
2009-02-02 15:14:00,56.14,56.15,56.105,56.125,209200000.0
2009-02-02 15:15:00,56.115,56.135,56.095,56.135,132600000.0
2009-02-02 15:16:00,56.135,56.135,56.07,56.085,189000000.0
2009-02-02 15:17:00,56.095,56.095,56.06,56.07,188200000.0
2009-02-02 15:18:00,56.07,56.08,56.065,56.065,64600000.0
2009-02-02 15:19:00,56.07,56.09,56.065,56.08,83600000.0
2009-02-02 15:20:00,56.07,56.105,56.07,56.085,158000000.0
2009-02-02 15:21:00,56.085,56.09,56.07,56.09,78800000.0
2009-02-02 15:22:00,56.09,56.1,56.075,56.095,130400000.0
2009-02-02 15:23:00,56.085,56.1,56.085,56.1,100800000.0
2009-02-02 15:24:00,56.1,56.115,56.06,56.065,168600000.0
2009-02-02 15:25:00,56.065,56.075,56.045,56.055,97200000.0
2009-02-02 15:26:00,56.045,56.055,56.03,56.055,133400000.0
2009-02-02 15:27:00,56.045,56.07,56.035,56.05,154400000.0
2009-02-02 15:28:00,56.05,56.08,56.035,56.08,138800000.0
2009-02-02 15:29:00,56.085,56.09,56.06,56.075,224600000.0
2009-02-02 15:30:00,56.075,56.095,56.055,56.065,271400000.0
2009-02-02 15:31:00,56.07,56.07,56.01,56.06,217200000.0
2009-02-02 15:32:00,56.06,56.085,56.045,56.075,159800000.0
2009-02-02 15:33:00,56.055,56.055,56.005,56.03,253000000.0
2009-02-02 15:34:00,56.04,56.09,56.03,56.09,256999999.0
2009-02-02 15:35:00,56.08,56.11,56.045,56.095,399200000.0
2009-02-02 15:36:00,56.095,56.14,56.08,56.095,194400000.0
2009-02-02 15:37:00,56.095,56.13,56.08,56.09,207799998.0
2009-02-02 15:38:00,56.09,56.11,56.075,56.075,222000001.0
2009-02-02 15:39:00,56.08,56.1,56.075,56.09,197399999.0
2009-02-02 15:40:00,56.1,56.1,56.065,56.075,73200000.0
2009-02-02 15:41:00,56.075,56.075,56.05,56.065,244400000.0
2009-02-02 15:42:00,56.065,56.075,56.05,56.055,150399999.0
2009-02-02 15:43:00,56.065,56.08,56.05,56.05,131400000.0
2009-02-02 15:44:00,56.06,56.07,56.04,56.045,141200000.0
2009-02-02 15:45:00,56.055,56.075,56.045,56.07,261000000.0
2009-02-02 15:46:00,56.06,56.06,55.995,56.0,349600000.0
2009-02-02 15:47:00,56.005,56.01,55.965,55.975,265399999.0
2009-02-02 15:48:00,55.975,55.98,55.85,55.86,350800000.0
2009-02-02 15:49:00,55.865,55.925,55.855,55.92,253800001.0
2009-02-02 15:50:00,55.91,55.91,55.835,55.835,321000000.0
2009-02-02 15:51:00,55.84,55.89,55.84,55.88,260800000.0
2009-02-02 15:52:00,55.87,55.92,55.87,55.92,249800000.0
2009-02-02 15:53:00,55.92,55.94,55.89,55.94,258800000.0
2009-02-02 15:54:00,55.93,55.94,55.905,55.94,128400000.0
2009-02-02 15:55:00,55.95,55.96,55.915,55.915,225400000.0
2009-02-02 15:56:00,55.93,56.015,55.92,56.015,218200000.0
2009-02-02 15:57:00,56.015,56.05,56.0,56.02,244800000.0
2009-02-02 15:58:00,56.025,56.07,56.025,56.045,198400000.0
2009-02-02 15:59:00,56.05,56.145,56.05,56.145,247400001.0
2009-02-02 16:00:00,56.135,56.155,56.09,56.09,207600000.0
2009-02-02 16:01:00,56.095,56.12,56.08,56.11,147999999.0
2009-02-02 16:02:00,56.1,56.115,56.1,56.115,160400000.0
2009-02-02 16:03:00,56.105,56.115,56.09,56.105,73800000.0
2009-02-02 16:04:00,56.095,56.1,56.065,56.075,177000000.0
2009-02-02 16:05:00,56.085,56.085,56.055,56.065,196000001.0
2009-02-02 16:06:00,56.065,56.08,56.065,56.075,85400000.0
2009-02-02 16:07:00,56.075,56.115,56.065,56.115,172000000.0
2009-02-02 16:08:00,56.12,56.145,56.07,56.085,197200000.0
2009-02-02 16:09:00,56.07,56.12,56.07,56.1,227000001.0
2009-02-02 16:10:00,56.09,56.1,56.07,56.075,220800000.0
2009-02-02 16:11:00,56.08,56.09,56.07,56.075,312200000.0
2009-02-02 16:12:00,56.075,56.115,56.07,56.095,193600001.0
2009-02-02 16:13:00,56.095,56.095,56.075,56.075,154800000.0
2009-02-02 16:14:00,56.08,56.105,56.07,56.1,307000001.0
2009-02-02 16:15:00,56.105,56.165,56.09,56.165,300400001.0
2009-02-02 16:16:00,56.15,56.18,56.13,56.15,240699999.0
2009-02-02 16:17:00,56.14,56.145,56.125,56.13,201200002.0
2009-02-02 16:18:00,56.13,56.13,56.07,56.075,207800000.0
2009-02-02 16:19:00,56.08,56.095,56.07,56.095,145400000.0
2009-02-02 16:20:00,56.085,56.1,56.065,56.075,153000000.0
2009-02-02 16:21:00,56.085,56.105,56.07,56.09,209200001.0
2009-02-02 16:22:00,56.105,56.11,56.085,56.11,90800001.0
2009-02-02 16:23:00,56.11,56.125,56.095,56.125,113600001.0
2009-02-02 16:24:00,56.13,56.135,56.11,56.115,129400000.0
2009-02-02 16:25:00,56.115,56.13,56.1,56.1,190400000.0
2009-02-02 16:26:00,56.105,56.14,56.095,56.13,185400000.0
2009-02-02 16:27:00,56.135,56.145,56.12,56.145,184800000.0
2009-02-02 16:28:00,56.135,56.16,56.135,56.15,195400000.0
2009-02-02 16:29:00,56.15,56.165,56.14,56.165,190800000.0
2009-02-02 16:30:00,56.155,56.29,56.15,56.29,250400000.0
2009-02-02 16:31:00,56.29,56.29,56.24,56.245,154800000.0
2009-02-02 16:32:00,56.255,56.275,56.215,56.215,245200000.0
2009-02-02 16:33:00,56.22,56.24,56.175,56.205,280800000.0
2009-02-02 16:34:00,56.21,56.235,56.18,56.22,254800000.0
2009-02-02 16:35:00,56.23,56.23,56.2,56.205,202200000.0
2009-02-02 16:36:00,56.195,56.285,56.195,56.27,199200001.0
2009-02-02 16:37:00,56.27,56.275,56.25,56.275,76200000.0
2009-02-02 16:38:00,56.265,56.275,56.25,56.265,104600000.0
2009-02-02 16:39:00,56.265,56.285,56.25,56.285,169600000.0
2009-02-02 16:40:00,56.285,56.285,56.235,56.255,168400000.0
2009-02-02 16:41:00,56.265,56.265,56.215,56.23,300600000.0
2009-02-02 16:42:00,56.215,56.22,56.16,56.175,228200000.0
2009-02-02 16:43:00,56.165,56.21,56.155,56.21,165000000.0
2009-02-02 16:44:00,56.21,56.26,56.21,56.25,193400001.0
2009-02-02 16:45:00,56.24,56.28,56.215,56.215,197600000.0
2009-02-02 16:46:00,56.22,56.245,56.215,56.225,72800000.0
2009-02-02 16:47:00,56.225,56.25,56.21,56.22,210599999.0
2009-02-02 16:48:00,56.22,56.26,56.2,56.205,187200000.0
2009-02-02 16:49:00,56.22,56.255,56.2,56.24,151000000.0
2009-02-02 16:50:00,56.24,56.255,56.185,56.185,146800000.0
2009-02-02 16:51:00,56.185,56.225,56.185,56.225,117800000.0
2009-02-02 16:52:00,56.215,56.22,56.175,56.185,151800000.0
2009-02-02 16:53:00,56.185,56.195,56.16,56.195,129600000.0
2009-02-02 16:54:00,56.195,56.21,56.185,56.185,87000000.0
2009-02-02 16:55:00,56.175,56.22,56.175,56.22,109200000.0
2009-02-02 16:56:00,56.22,56.23,56.195,56.225,233600000.0
2009-02-02 16:57:00,56.215,56.26,56.215,56.25,110600000.0
2009-02-02 16:58:00,56.26,56.28,56.235,56.28,166600000.0
2009-02-02 16:59:00,56.285,56.34,56.275,56.285,288000000.0
2009-02-02 17:00:00,56.305,56.41,56.305,56.4,380200000.0
2009-02-02 17:01:00,56.415,56.495,56.39,56.445,384800001.0
2009-02-02 17:02:00,56.45,56.46,56.385,56.39,226600000.0
2009-02-02 17:03:00,56.375,56.45,56.375,56.445,226600000.0
2009-02-02 17:04:00,56.445,56.445,56.375,56.41,215000000.0
2009-02-02 17:05:00,56.41,56.425,56.345,56.385,317000000.0
2009-02-02 17:06:00,56.375,56.56,56.375,56.55,272599999.0
2009-02-02 17:07:00,56.54,56.56,56.5,56.515,273200001.0
2009-02-02 17:08:00,56.52,56.615,56.51,56.605,337400001.0
2009-02-02 17:09:00,56.61,56.645,56.595,56.62,201800000.0
2009-02-02 17:10:00,56.62,56.68,56.615,56.645,207800001.0
2009-02-02 17:11:00,56.65,56.75,56.635,56.72,300400000.0
2009-02-02 17:12:00,56.71,56.73,56.645,56.66,251000000.0
2009-02-02 17:13:00,56.645,56.67,56.63,56.66,128800000.0
2009-02-02 17:14:00,56.67,56.74,56.66,56.725,306000000.0
2009-02-02 17:15:00,56.73,56.805,56.73,56.805,252400000.0
2009-02-02 17:16:00,56.805,56.955,56.795,56.925,369000000.0
2009-02-02 17:17:00,56.925,57.075,56.905,57.055,380600000.0
2009-02-02 17:18:00,57.055,57.055,56.975,56.98,467600000.0
2009-02-02 17:19:00,56.965,56.98,56.88,56.905,430800001.0
2009-02-02 17:20:00,56.89,56.98,56.89,56.945,379800000.0
2009-02-02 17:21:00,56.945,56.955,56.86,56.935,316600000.0
2009-02-02 17:22:00,56.945,57.005,56.93,57.005,282000000.0
2009-02-02 17:23:00,56.995,57.005,56.96,56.995,307600000.0
2009-02-02 17:24:00,57.0,57.005,56.955,56.965,222200000.0
2009-02-02 17:25:00,56.955,56.975,56.945,56.955,258200000.0
2009-02-02 17:26:00,56.96,56.97,56.92,56.925,250000000.0
2009-02-02 17:27:00,56.915,56.93,56.885,56.9,244200000.0
2009-02-02 17:28:00,56.89,56.905,56.83,56.895,321000000.0
2009-02-02 17:29:00,56.885,56.9,56.825,56.835,390799997.0
2009-02-02 17:30:00,56.825,56.86,56.82,56.82,348200000.0
2009-02-02 17:31:00,56.82,56.825,56.685,56.69,461899999.0
2009-02-02 17:32:00,56.7,56.74,56.685,56.74,364000000.0
2009-02-02 17:33:00,56.745,56.8,56.705,56.705,359200001.0
2009-02-02 17:34:00,56.715,56.73,56.685,56.7,262800000.0
2009-02-02 17:35:00,56.685,56.75,56.685,56.73,249400000.0
2009-02-02 17:36:00,56.74,56.775,56.725,56.76,254800000.0
2009-02-02 17:37:00,56.75,56.815,56.75,56.76,165000000.0
2009-02-02 17:38:00,56.77,56.77,56.735,56.75,201000000.0
2009-02-02 17:39:00,56.765,56.765,56.685,56.71,157200000.0
2009-02-02 17:40:00,56.715,56.75,56.7,56.715,182999999.0
2009-02-02 17:41:00,56.695,56.705,56.645,56.67,309600000.0
2009-02-02 17:42:00,56.67,56.68,56.64,56.66,135400000.0
2009-02-02 17:43:00,56.645,56.68,56.64,56.66,239200000.0
2009-02-02 17:44:00,56.65,56.66,56.525,56.525,303600000.0
2009-02-02 17:45:00,56.53,56.53,56.45,56.48,292000000.0
2009-02-02 17:46:00,56.48,56.545,56.48,56.52,250800000.0
2009-02-02 17:47:00,56.52,56.53,56.46,56.495,347200000.0
2009-02-02 17:48:00,56.485,56.49,56.44,56.44,224600000.0
2009-02-02 17:49:00,56.445,56.505,56.425,56.505,197600000.0
2009-02-02 17:50:00,56.515,56.515,56.465,56.48,123800000.0
2009-02-02 17:51:00,56.465,56.5,56.445,56.485,173000000.0
2009-02-02 17:52:00,56.485,56.56,56.47,56.535,238200000.0
2009-02-02 17:53:00,56.54,56.59,56.525,56.545,236200000.0
2009-02-02 17:54:00,56.545,56.555,56.53,56.555,135000000.0
2009-02-02 17:55:00,56.56,56.61,56.555,56.565,143100000.0
2009-02-02 17:56:00,56.57,56.585,56.56,56.585,62800000.0
2009-02-02 17:57:00,56.59,56.62,56.565,56.595,174800000.0
2009-02-02 17:58:00,56.6,56.68,56.58,56.67,237600000.0
2009-02-02 17:59:00,56.66,56.72,56.585,56.72,231600000.0
2009-02-02 18:00:00,56.72,56.74,56.62,56.64,396000000.0
2009-02-02 18:01:00,56.655,56.66,56.635,56.66,136400001.0
2009-02-02 18:02:00,56.66,56.7,56.66,56.695,180200000.0
2009-02-02 18:03:00,56.685,56.685,56.645,56.645,197000000.0
2009-02-02 18:04:00,56.645,56.69,56.64,56.675,230400000.0
2009-02-02 18:05:00,56.675,56.715,56.67,56.68,219199999.0
2009-02-02 18:06:00,56.685,56.69,56.645,56.68,284000003.0
2009-02-02 18:07:00,56.68,56.68,56.65,56.675,193200000.0
2009-02-02 18:08:00,56.675,56.68,56.625,56.655,218000000.0
2009-02-02 18:09:00,56.655,56.655,56.575,56.61,196000000.0
2009-02-02 18:10:00,56.615,56.665,56.615,56.665,118400000.0
2009-02-02 18:11:00,56.67,56.725,56.67,56.685,154800000.0
2009-02-02 18:12:00,56.675,56.715,56.665,56.665,165600000.0
2009-02-02 18:13:00,56.675,56.69,56.65,56.69,174400000.0
2009-02-02 18:14:00,56.69,56.69,56.645,56.66,159800000.0
2009-02-02 18:15:00,56.67,56.675,56.63,56.66,182800000.0
2009-02-02 18:16:00,56.65,56.675,56.64,56.67,134400000.0
2009-02-02 18:17:00,56.66,56.68,56.65,56.655,112800000.0
2009-02-02 18:18:00,56.655,56.715,56.645,56.71,297000000.0
2009-02-02 18:19:00,56.715,56.73,56.645,56.675,320000001.0
2009-02-02 18:20:00,56.68,56.7,56.62,56.635,192200000.0
2009-02-02 18:21:00,56.645,56.675,56.61,56.625,202400000.0
2009-02-02 18:22:00,56.63,56.63,56.585,56.615,252000000.0
2009-02-02 18:23:00,56.625,56.68,56.615,56.68,241000000.0
2009-02-02 18:24:00,56.67,56.7,56.67,56.685,196600000.0
2009-02-02 18:25:00,56.685,56.7,56.685,56.69,52000000.0
2009-02-02 18:26:00,56.695,56.7,56.65,56.69,162200000.0
2009-02-02 18:27:00,56.7,56.72,56.69,56.705,128600000.0
2009-02-02 18:28:00,56.71,56.725,56.7,56.7,295400000.0
2009-02-02 18:29:00,56.71,56.735,56.675,56.735,277600000.0
2009-02-02 18:30:00,56.74,56.85,56.74,56.82,369000000.0
2009-02-02 18:31:00,56.835,56.835,56.8,56.805,324800000.0
2009-02-02 18:32:00,56.795,56.8,56.78,56.8,233400000.0
2009-02-02 18:33:00,56.805,56.81,56.775,56.795,181199999.0
2009-02-02 18:34:00,56.795,56.875,56.785,56.875,323000000.0
2009-02-02 18:35:00,56.88,56.905,56.865,56.885,163800000.0
2009-02-02 18:36:00,56.885,56.89,56.85,56.87,268000000.0
2009-02-02 18:37:00,56.87,56.885,56.845,56.85,260800001.0
2009-02-02 18:38:00,56.855,56.87,56.84,56.87,221600000.0
2009-02-02 18:39:00,56.87,56.875,56.83,56.845,309100000.0
2009-02-02 18:40:00,56.83,56.835,56.77,56.78,309600000.0
2009-02-02 18:41:00,56.795,56.855,56.795,56.855,252400000.0
2009-02-02 18:42:00,56.845,56.855,56.8,56.805,177000000.0
2009-02-02 18:43:00,56.815,56.815,56.78,56.79,119400000.0
2009-02-02 18:44:00,56.79,56.835,56.79,56.835,181400000.0
2009-02-02 18:45:00,56.835,56.855,56.815,56.845,337200000.0
2009-02-02 18:46:00,56.835,56.86,56.825,56.825,135400000.0
2009-02-02 18:47:00,56.835,56.835,56.76,56.785,247400000.0
2009-02-02 18:48:00,56.785,56.785,56.76,56.78,196200000.0
2009-02-02 18:49:00,56.77,56.845,56.77,56.79,351200000.0
2009-02-02 18:50:00,56.79,56.83,56.785,56.79,151800000.0
2009-02-02 18:51:00,56.795,56.82,56.77,56.775,231400000.0
2009-02-02 18:52:00,56.79,56.82,56.78,56.82,282600000.0
2009-02-02 18:53:00,56.81,56.855,56.805,56.855,82200000.0
2009-02-02 18:54:00,56.86,56.86,56.82,56.825,88000000.0
2009-02-02 18:55:00,56.83,56.835,56.79,56.815,146800000.0
2009-02-02 18:56:00,56.815,56.82,56.795,56.81,111600000.0
2009-02-02 18:57:00,56.8,56.805,56.765,56.78,178400000.0
2009-02-02 18:58:00,56.78,56.79,56.775,56.775,57000000.0
2009-02-02 18:59:00,56.765,56.78,56.76,56.775,146000001.0
2009-02-02 19:00:00,56.775,56.795,56.77,56.79,59800000.0
2009-02-02 19:01:00,56.795,56.815,56.785,56.81,67600000.0
2009-02-02 19:02:00,56.82,56.87,56.805,56.845,96000000.0
2009-02-02 19:03:00,56.85,56.875,56.835,56.835,191000000.0
2009-02-02 19:04:00,56.86,56.865,56.84,56.85,62000000.0
2009-02-02 19:05:00,56.855,56.855,56.78,56.815,169199999.0
2009-02-02 19:06:00,56.82,56.84,56.81,56.825,196200000.0
2009-02-02 19:07:00,56.825,56.83,56.795,56.83,139600000.0
2009-02-02 19:08:00,56.83,56.86,56.82,56.86,92200000.0
2009-02-02 19:09:00,56.845,56.865,56.84,56.865,51800000.0
2009-02-02 19:10:00,56.865,56.865,56.85,56.85,34000000.0
2009-02-02 19:11:00,56.85,56.855,56.83,56.835,38000000.0
2009-02-02 19:12:00,56.82,56.84,56.81,56.815,231799999.0
2009-02-02 19:13:00,56.815,56.82,56.8,56.82,38200000.0
2009-02-02 19:14:00,56.825,56.835,56.81,56.81,68000000.0
2009-02-02 19:15:00,56.805,56.835,56.8,56.83,80600000.0
2009-02-02 19:16:00,56.82,56.845,56.82,56.845,33200000.0
2009-02-02 19:17:00,56.83,56.83,56.78,56.81,166200000.0
2009-02-02 19:18:00,56.81,56.83,56.81,56.82,57800000.0
2009-02-02 19:19:00,56.83,56.835,56.825,56.835,42000000.0
2009-02-02 19:20:00,56.825,56.85,56.815,56.825,77800000.0
2009-02-02 19:21:00,56.83,56.83,56.82,56.82,14000000.0
2009-02-02 19:22:00,56.83,56.83,56.81,56.82,106600000.0
2009-02-02 19:23:00,56.825,56.84,56.815,56.84,65000000.0
2009-02-02 19:24:00,56.82,56.825,56.8,56.805,81200000.0
2009-02-02 19:25:00,56.815,56.87,56.8,56.85,117200000.0
2009-02-02 19:26:00,56.855,56.855,56.805,56.805,154000000.0
2009-02-02 19:27:00,56.815,56.845,56.805,56.835,161000000.0
2009-02-02 19:28:00,56.84,56.86,56.835,56.845,154800000.0
2009-02-02 19:29:00,56.85,56.87,56.84,56.855,142400000.0
2009-02-02 19:30:00,56.87,56.885,56.85,56.875,149200000.0
2009-02-02 19:31:00,56.88,56.935,56.84,56.915,181600000.0
2009-02-02 19:32:00,56.915,56.945,56.89,56.9,148800000.0
2009-02-02 19:33:00,56.89,56.97,56.89,56.925,193200000.0
2009-02-02 19:34:00,56.925,57.055,56.925,57.02,381600000.0
2009-02-02 19:35:00,57.0,57.03,57.0,57.005,172400000.0
2009-02-02 19:36:00,57.01,57.03,56.995,56.995,150400000.0
2009-02-02 19:37:00,56.98,57.055,56.97,56.985,257800000.0
2009-02-02 19:38:00,56.99,57.11,56.99,57.09,346600000.0
2009-02-02 19:39:00,57.09,57.155,57.065,57.155,322400000.0
2009-02-02 19:40:00,57.145,57.17,57.125,57.135,309600000.0
2009-02-02 19:41:00,57.125,57.155,57.055,57.13,488800001.0
2009-02-02 19:42:00,57.155,57.155,57.095,57.095,199800000.0
2009-02-02 19:43:00,57.105,57.105,57.06,57.08,191400000.0
2009-02-02 19:44:00,57.08,57.115,57.06,57.07,195000000.0
2009-02-02 19:45:00,57.07,57.115,57.07,57.11,284600000.0
2009-02-02 19:46:00,57.115,57.115,57.075,57.085,333400000.0
2009-02-02 19:47:00,57.085,57.11,57.06,57.06,257200000.0
2009-02-02 19:48:00,57.065,57.085,57.06,57.085,192400000.0
2009-02-02 19:49:00,57.075,57.09,57.055,57.06,209599999.0
2009-02-02 19:50:00,57.06,57.075,57.03,57.035,358400000.0
2009-02-02 19:51:00,57.04,57.065,57.03,57.03,236800000.0
2009-02-02 19:52:00,57.035,57.035,56.96,56.97,224400000.0
2009-02-02 19:53:00,56.97,56.99,56.96,56.965,89000000.0
2009-02-02 19:54:00,56.955,56.965,56.95,56.96,77800000.0
2009-02-02 19:55:00,56.96,56.975,56.945,56.975,148200000.0
2009-02-02 19:56:00,56.975,57.015,56.975,56.985,164800000.0
2009-02-02 19:57:00,56.99,57.03,56.99,57.03,135600000.0
2009-02-02 19:58:00,57.02,57.03,56.99,57.005,204800000.0
2009-02-02 19:59:00,57.01,57.01,56.94,56.95,243800000.0
2009-02-02 20:00:00,56.95,56.975,56.93,56.96,262600000.0
2009-02-02 20:01:00,56.965,56.99,56.955,56.965,164800000.0
2009-02-02 20:02:00,56.97,57.015,56.955,57.005,200800000.0
2009-02-02 20:03:00,57.01,57.01,56.97,57.005,64600000.0
2009-02-02 20:04:00,57.015,57.015,56.955,56.975,183000000.0
2009-02-02 20:05:00,56.99,56.99,56.89,56.925,391200000.0
2009-02-02 20:06:00,56.93,56.945,56.915,56.915,147400000.0
2009-02-02 20:07:00,56.92,56.93,56.905,56.92,211400000.0
2009-02-02 20:08:00,56.93,56.93,56.91,56.91,43000000.0
2009-02-02 20:09:00,56.92,56.92,56.875,56.88,97800000.0
2009-02-02 20:10:00,56.88,56.88,56.8,56.825,225400001.0
2009-02-02 20:11:00,56.825,56.825,56.76,56.77,329200000.0
2009-02-02 20:12:00,56.77,56.795,56.75,56.79,180200000.0
2009-02-02 20:13:00,56.81,56.815,56.79,56.795,122000000.0
2009-02-02 20:14:00,56.795,56.815,56.785,56.81,92200000.0
2009-02-02 20:15:00,56.81,56.81,56.74,56.76,312400000.0
2009-02-02 20:16:00,56.75,56.78,56.74,56.745,191800000.0
2009-02-02 20:17:00,56.745,56.75,56.705,56.72,229400000.0
2009-02-02 20:18:00,56.72,56.725,56.67,56.68,162400000.0
2009-02-02 20:19:00,56.685,56.69,56.64,56.66,115200000.0
2009-02-02 20:20:00,56.66,56.665,56.625,56.66,186000000.0
2009-02-02 20:21:00,56.675,56.69,56.645,56.645,257000000.0
2009-02-02 20:22:00,56.645,56.655,56.62,56.645,273600000.0
2009-02-02 20:23:00,56.645,56.645,56.605,56.605,133399999.0
2009-02-02 20:24:00,56.605,56.63,56.595,56.615,120400000.0
2009-02-02 20:25:00,56.615,56.62,56.565,56.58,283400000.0
2009-02-02 20:26:00,56.58,56.64,56.57,56.63,189800000.0
2009-02-02 20:27:00,56.645,56.645,56.61,56.61,217800000.0
2009-02-02 20:28:00,56.615,56.655,56.615,56.655,135400000.0
2009-02-02 20:29:00,56.66,56.665,56.62,56.625,73200000.0
2009-02-02 20:30:00,56.625,56.69,56.625,56.685,216800000.0
2009-02-02 20:31:00,56.675,56.685,56.67,56.68,92400000.0
2009-02-02 20:32:00,56.68,56.71,56.67,56.69,247000000.0
2009-02-02 20:33:00,56.69,56.725,56.68,56.685,204200000.0
2009-02-02 20:34:00,56.685,56.695,56.675,56.675,59200000.0
2009-02-02 20:35:00,56.675,56.725,56.675,56.725,165200000.0
2009-02-02 20:36:00,56.715,56.74,56.705,56.725,169800000.0
2009-02-02 20:37:00,56.71,56.725,56.685,56.695,171200000.0
2009-02-02 20:38:00,56.68,56.69,56.66,56.69,144400000.0
2009-02-02 20:39:00,56.69,56.71,56.68,56.7,113200000.0
2009-02-02 20:40:00,56.7,56.74,56.7,56.74,225400000.0
2009-02-02 20:41:00,56.74,56.77,56.72,56.77,159800000.0
2009-02-02 20:42:00,56.76,56.76,56.73,56.745,47600000.0
2009-02-02 20:43:00,56.75,56.75,56.74,56.75,16800000.0
2009-02-02 20:44:00,56.755,56.755,56.71,56.72,94200000.0
2009-02-02 20:45:00,56.725,56.74,56.695,56.725,118400000.0
2009-02-02 20:46:00,56.74,56.775,56.74,56.775,64400000.0
2009-02-02 20:47:00,56.765,56.775,56.74,56.76,133000000.0
2009-02-02 20:48:00,56.75,56.77,56.735,56.735,84200000.0
2009-02-02 20:49:00,56.725,56.76,56.725,56.745,81800000.0
2009-02-02 20:50:00,56.745,56.75,56.71,56.715,96800000.0
2009-02-02 20:51:00,56.715,56.72,56.69,56.69,74400000.0
2009-02-02 20:52:00,56.675,56.675,56.605,56.64,398700000.0
2009-02-02 20:53:00,56.61,56.63,56.57,56.6,153800000.0
2009-02-02 20:54:00,56.6,56.605,56.56,56.565,181200000.0
2009-02-02 20:55:00,56.565,56.565,56.525,56.55,180600000.0
2009-02-02 20:56:00,56.535,56.565,56.535,56.56,172400000.0
2009-02-02 20:57:00,56.545,56.555,56.525,56.54,182800000.0
2009-02-02 20:58:00,56.54,56.54,56.525,56.535,163600000.0
2009-02-02 20:59:00,56.535,56.55,56.535,56.55,94400000.0
2009-02-02 21:00:00,56.555,56.56,56.545,56.555,71000000.0
2009-02-02 21:01:00,56.555,56.565,56.535,56.555,63200000.0
2009-02-02 21:02:00,56.565,56.585,56.55,56.58,175000000.0
2009-02-02 21:03:00,56.57,56.59,56.565,56.575,196400000.0
2009-02-02 21:04:00,56.58,56.58,56.525,56.54,254000000.0
2009-02-02 21:05:00,56.54,56.615,56.535,56.615,229600000.0
2009-02-02 21:06:00,56.615,56.615,56.57,56.57,192800000.0
2009-02-02 21:07:00,56.575,56.585,56.555,56.565,86800000.0
2009-02-02 21:08:00,56.565,56.59,56.56,56.57,66200000.0
2009-02-02 21:09:00,56.56,56.565,56.56,56.565,41400000.0
2009-02-02 21:10:00,56.565,56.565,56.535,56.535,33600000.0
2009-02-02 21:11:00,56.545,56.555,56.535,56.55,75600000.0
2009-02-02 21:12:00,56.55,56.57,56.535,56.555,116400000.0
2009-02-02 21:13:00,56.545,56.595,56.545,56.575,184000000.0
2009-02-02 21:14:00,56.575,56.575,56.56,56.57,61000000.0
2009-02-02 21:15:00,56.575,56.6,56.56,56.59,107800000.0
2009-02-02 21:16:00,56.59,56.6,56.56,56.585,219000000.0
2009-02-02 21:17:00,56.575,56.59,56.575,56.59,18400000.0
2009-02-02 21:18:00,56.575,56.6,56.575,56.595,90800000.0
2009-02-02 21:19:00,56.585,56.615,56.585,56.605,165200000.0
2009-02-02 21:20:00,56.595,56.61,56.59,56.6,92800000.0
2009-02-02 21:21:00,56.605,56.645,56.595,56.64,90600000.0
2009-02-02 21:22:00,56.64,56.64,56.615,56.615,100200000.0
2009-02-02 21:23:00,56.63,56.63,56.555,56.555,150800000.0
2009-02-02 21:24:00,56.57,56.585,56.56,56.57,211200000.0
2009-02-02 21:25:00,56.57,56.58,56.52,56.525,154800000.0
2009-02-02 21:26:00,56.535,56.535,56.52,56.525,74800000.0
2009-02-02 21:27:00,56.525,56.53,56.515,56.525,58800000.0
2009-02-02 21:28:00,56.53,56.56,56.52,56.55,70600000.0
2009-02-02 21:29:00,56.56,56.56,56.535,56.545,94400001.0
2009-02-02 21:30:00,56.55,56.555,56.545,56.545,38000000.0
2009-02-02 21:31:00,56.55,56.565,56.54,56.55,130800000.0
2009-02-02 21:32:00,56.54,56.575,56.54,56.545,152400000.0
2009-02-02 21:33:00,56.545,56.555,56.52,56.55,227800000.0
2009-02-02 21:34:00,56.55,56.56,56.54,56.545,137800000.0
2009-02-02 21:35:00,56.545,56.545,56.495,56.51,185000000.0
2009-02-02 21:36:00,56.51,56.525,56.505,56.515,98600000.0
2009-02-02 21:37:00,56.53,56.53,56.495,56.515,171200000.0
2009-02-02 21:38:00,56.53,56.545,56.53,56.545,45400000.0
2009-02-02 21:39:00,56.54,56.54,56.525,56.525,50400000.0
2009-02-02 21:40:00,56.53,56.545,56.515,56.545,90400000.0
2009-02-02 21:41:00,56.535,56.56,56.53,56.555,149200000.0
2009-02-02 21:42:00,56.545,56.605,56.535,56.575,351000000.0
2009-02-02 21:43:00,56.575,56.615,56.525,56.555,314400000.0
2009-02-02 21:44:00,56.555,56.565,56.545,56.55,134400000.0
2009-02-02 21:45:00,56.55,56.575,56.51,56.525,267200000.0
2009-02-02 21:46:00,56.525,56.57,56.51,56.565,158600000.0
2009-02-02 21:47:00,56.565,56.575,56.51,56.55,117600000.0
2009-02-02 21:48:00,56.55,56.585,56.55,56.575,64400000.0
2009-02-02 21:49:00,56.57,56.57,56.51,56.53,143400000.0
2009-02-02 21:50:00,56.53,56.535,56.515,56.53,127600000.0
2009-02-02 21:51:00,56.53,56.545,56.525,56.53,86800000.0
2009-02-02 21:52:00,56.535,56.54,56.525,56.525,58000000.0
2009-02-02 21:53:00,56.52,56.525,56.515,56.52,63400000.0
2009-02-02 21:54:00,56.52,56.55,56.52,56.535,89600000.0
2009-02-02 21:55:00,56.53,56.535,56.53,56.535,5600000.0
2009-02-02 21:56:00,56.525,56.54,56.515,56.525,99400000.0
2009-02-02 21:57:00,56.535,56.535,56.51,56.51,57200000.0
2009-02-02 21:58:00,56.53,56.53,56.47,56.495,124400000.0
2009-02-02 21:59:00,56.495,56.495,56.47,56.475,93800000.0
2009-02-02 22:00:00,56.48,56.515,56.47,56.495,159000000.0
2009-02-02 22:01:00,56.5,56.51,56.475,56.475,87000000.0
2009-02-02 22:02:00,56.47,56.48,56.455,56.475,139400000.0
2009-02-02 22:03:00,56.48,56.51,56.475,56.505,150400000.0
2009-02-02 22:04:00,56.51,56.545,56.505,56.54,158200000.0
2009-02-02 22:05:00,56.54,56.56,56.53,56.535,205000000.0
2009-02-02 22:06:00,56.535,56.535,56.485,56.495,283800000.0
2009-02-02 22:07:00,56.5,56.505,56.495,56.5,74800000.0
2009-02-02 22:08:00,56.495,56.515,56.475,56.475,134200000.0
2009-02-02 22:09:00,56.475,56.495,56.475,56.49,110000000.0
2009-02-02 22:10:00,56.5,56.56,56.5,56.56,91200000.0
2009-02-02 22:11:00,56.555,56.555,56.51,56.52,221000000.0
2009-02-02 22:12:00,56.525,56.525,56.51,56.51,87600000.0
2009-02-02 22:13:00,56.515,56.54,56.515,56.54,96600000.0
2009-02-02 22:14:00,56.54,56.565,56.54,56.56,118000000.0
2009-02-02 22:15:00,56.55,56.575,56.55,56.565,105600000.0
2009-02-02 22:16:00,56.56,56.565,56.555,56.555,77800000.0
2009-02-02 22:17:00,56.56,56.56,56.555,56.555,136600000.0
2009-02-02 22:18:00,56.56,56.61,56.555,56.605,61600000.0
2009-02-02 22:19:00,56.61,56.62,56.585,56.595,59000000.0
2009-02-02 22:20:00,56.595,56.595,56.575,56.58,34600000.0
2009-02-02 22:21:00,56.57,56.57,56.54,56.54,44800000.0
2009-02-02 22:22:00,56.545,56.57,56.545,56.56,86800000.0
2009-02-02 22:23:00,56.555,56.565,56.55,56.55,80200000.0
2009-02-02 22:24:00,56.545,56.56,56.545,56.545,39200000.0
2009-02-02 22:25:00,56.545,56.555,56.53,56.53,75400000.0
2009-02-02 22:26:00,56.53,56.555,56.53,56.54,64400000.0
2009-02-02 22:27:00,56.545,56.545,56.525,56.525,87000000.0
2009-02-02 22:28:00,56.525,56.545,56.525,56.53,134200000.0
2009-02-02 22:29:00,56.53,56.545,56.525,56.54,56600000.0
2009-02-02 22:30:00,56.545,56.61,56.545,56.57,201600000.0
2009-02-02 22:31:00,56.575,56.625,56.575,56.62,225400000.0
2009-02-02 22:32:00,56.625,56.655,56.6,56.645,88400000.0
2009-02-02 22:33:00,56.64,56.67,56.635,56.65,114000000.0
2009-02-02 22:34:00,56.65,56.705,56.645,56.69,113800000.0
2009-02-02 22:35:00,56.685,56.725,56.675,56.72,234800000.0
2009-02-02 22:36:00,56.71,56.735,56.695,56.695,208200000.0
2009-02-02 22:37:00,56.69,56.69,56.675,56.685,91200000.0
2009-02-02 22:38:00,56.685,56.71,56.675,56.69,125800000.0
2009-02-02 22:39:00,56.695,56.7,56.68,56.695,122000000.0
2009-02-02 22:40:00,56.7,56.775,56.69,56.74,202400000.0
2009-02-02 22:41:00,56.755,56.775,56.75,56.755,245200000.0
2009-02-02 22:42:00,56.755,56.76,56.74,56.745,161200000.0
2009-02-02 22:43:00,56.74,56.745,56.645,56.665,273400000.0
2009-02-02 22:44:00,56.675,56.685,56.675,56.68,93600000.0
2009-02-02 22:45:00,56.685,56.685,56.675,56.675,78400000.0
2009-02-02 22:46:00,56.67,56.67,56.655,56.655,40400000.0
2009-02-02 22:47:00,56.655,56.655,56.64,56.64,60400000.0
2009-02-02 22:48:00,56.645,56.65,56.625,56.635,52000000.0
2009-02-02 22:49:00,56.64,56.64,56.625,56.635,94600000.0
2009-02-02 22:50:00,56.64,56.65,56.635,56.645,95600000.0
2009-02-02 22:51:00,56.59,56.615,56.59,56.6,64600000.0
2009-02-02 22:52:00,56.655,56.655,56.635,56.64,95800000.0
2009-02-02 22:53:00,56.64,56.64,56.625,56.63,71800000.0
2009-02-02 22:54:00,56.635,56.65,56.635,56.635,141200000.0
2009-02-02 22:55:00,56.635,56.645,56.635,56.64,49200000.0
2009-02-02 22:56:00,56.645,56.655,56.635,56.635,79000000.0
2009-02-02 22:57:00,56.64,56.655,56.64,56.655,83000000.0
2009-02-02 22:58:00,56.66,56.66,56.63,56.64,98000000.0
2009-02-02 22:59:00,56.64,56.67,56.63,56.64,141600000.0
2009-02-02 23:00:00,56.65,56.655,56.62,56.63,169400000.0
2009-02-02 23:01:00,56.635,56.645,56.635,56.64,19600000.0
2009-02-02 23:02:00,56.645,56.645,56.63,56.63,30400000.0
2009-02-02 23:03:00,56.63,56.635,56.62,56.635,73200000.0
2009-02-02 23:04:00,56.635,56.635,56.6,56.605,56600000.0
2009-02-02 23:05:00,56.605,56.61,56.575,56.575,245200000.0
2009-02-02 23:06:00,56.58,56.58,56.535,56.545,221200000.0
2009-02-02 23:07:00,56.54,56.55,56.505,56.515,226600000.0
2009-02-02 23:08:00,56.51,56.535,56.45,56.53,254000000.0
2009-02-02 23:09:00,56.525,56.55,56.5,56.525,92000000.0
2009-02-02 23:10:00,56.53,56.575,56.52,56.53,181800000.0
2009-02-02 23:11:00,56.53,56.535,56.525,56.53,42600000.0
2009-02-02 23:12:00,56.52,56.52,56.49,56.515,74000000.0
2009-02-02 23:13:00,56.51,56.525,56.495,56.515,112000000.0
2009-02-02 23:14:00,56.52,56.525,56.49,56.49,176200000.0
2009-02-02 23:15:00,56.49,56.535,56.475,56.475,194200000.0
2009-02-02 23:16:00,56.475,56.495,56.475,56.485,71400000.0
2009-02-02 23:17:00,56.49,56.49,56.48,56.49,95200000.0
2009-02-02 23:18:00,56.49,56.515,56.47,56.47,154600000.0
2009-02-02 23:19:00,56.475,56.5,56.47,56.475,136400000.0
2009-02-02 23:20:00,56.49,56.49,56.46,56.47,150600000.0
2009-02-02 23:21:00,56.475,56.505,56.475,56.5,184000000.0
2009-02-02 23:22:00,56.5,56.515,56.49,56.495,110600000.0
2009-02-02 23:23:00,56.5,56.51,56.5,56.5,31800000.0
2009-02-02 23:24:00,56.5,56.51,56.5,56.5,61200000.0
2009-02-02 23:25:00,56.505,56.51,56.5,56.51,19600000.0
2009-02-02 23:26:00,56.505,56.505,56.505,56.505,5600000.0
2009-02-02 23:27:00,56.51,56.51,56.505,56.505,5600000.0
2009-02-02 23:28:00,56.505,56.505,56.49,56.49,71600000.0
2009-02-02 23:29:00,56.485,56.49,56.48,56.49,28000000.0
2009-02-02 23:30:00,56.495,56.515,56.495,56.505,33600000.0
2009-02-02 23:31:00,56.5,56.5,56.495,56.5,19600000.0
2009-02-02 23:32:00,56.5,56.515,56.5,56.51,27600000.0
2009-02-02 23:33:00,56.51,56.56,56.51,56.545,51700000.0
2009-02-02 23:34:00,56.53,56.53,56.5,56.505,105400000.0
2009-02-02 23:35:00,56.51,56.515,56.5,56.505,103800000.0
2009-02-02 23:36:00,56.51,56.51,56.47,56.48,85800000.0
2009-02-02 23:37:00,56.475,56.5,56.475,56.49,95400000.0
2009-02-02 23:38:00,56.49,56.49,56.49,56.49,7400000.0
2009-02-02 23:39:00,56.49,56.52,56.49,56.52,184200000.0
2009-02-02 23:40:00,56.515,56.52,56.49,56.52,100000000.0
2009-02-02 23:41:00,56.515,56.52,56.5,56.505,104600000.0
2009-02-02 23:42:00,56.51,56.51,56.5,56.505,47800000.0
2009-02-02 23:43:00,56.5,56.505,56.5,56.505,11800000.0
2009-02-02 23:44:00,56.505,56.505,56.475,56.485,179200000.0
2009-02-02 23:45:00,56.49,56.49,56.455,56.46,197800000.0
2009-02-02 23:46:00,56.46,56.46,56.445,56.455,68800000.0
2009-02-02 23:47:00,56.455,56.455,56.445,56.445,60200000.0
2009-02-02 23:48:00,56.45,56.48,56.45,56.475,54200000.0
2009-02-02 23:49:00,56.48,56.5,56.48,56.49,69000000.0
2009-02-02 23:50:00,56.49,56.49,56.485,56.49,51400000.0
2009-02-02 23:51:00,56.49,56.5,56.485,56.485,79200000.0
2009-02-02 23:52:00,56.485,56.49,56.485,56.49,29400000.0
2009-02-02 23:53:00,56.49,56.495,56.475,56.48,190600000.0
2009-02-02 23:54:00,56.475,56.48,56.47,56.48,38200000.0
2009-02-02 23:55:00,56.475,56.48,56.465,56.465,126000000.0
2009-02-02 23:56:00,56.465,56.48,56.46,56.47,122600000.0
2009-02-02 23:57:00,56.475,56.475,56.46,56.465,96600000.0
2009-02-02 23:58:00,56.47,56.47,56.46,56.47,53600000.0
2009-02-02 23:59:00,56.465,56.47,56.46,56.47,72200000.0
2009-02-03 00:00:00,56.47,56.47,56.455,56.455,30800000.0
2009-02-03 00:01:00,56.46,56.47,56.445,56.45,75400000.0
2009-02-03 00:02:00,56.45,56.45,56.395,56.395,92400000.0
2009-02-03 00:03:00,56.4,56.41,56.395,56.4,52800000.0
2009-02-03 00:04:00,56.4,56.41,56.385,56.405,127600000.0
2009-02-03 00:05:00,56.405,56.405,56.365,56.385,146800000.0
2009-02-03 00:06:00,56.385,56.39,56.275,56.285,212800000.0
2009-02-03 00:07:00,56.285,56.335,56.285,56.315,196000000.0
2009-02-03 00:08:00,56.31,56.33,56.265,56.265,166000000.0
2009-02-03 00:09:00,56.265,56.35,56.26,56.31,213600000.0
2009-02-03 00:10:00,56.32,56.325,56.29,56.3,174600000.0
2009-02-03 00:11:00,56.31,56.325,56.3,56.315,64200000.0
2009-02-03 00:12:00,56.32,56.33,56.32,56.325,106600000.0
2009-02-03 00:13:00,56.32,56.33,56.32,56.325,44000000.0
2009-02-03 00:14:00,56.335,56.39,56.335,56.38,71600000.0
2009-02-03 00:15:00,56.365,56.385,56.365,56.38,29600000.0
2009-02-03 00:16:00,56.38,56.38,56.36,56.375,201000000.0
2009-02-03 00:17:00,56.375,56.38,56.36,56.375,39400000.0
2009-02-03 00:18:00,56.38,56.42,56.38,56.405,55600000.0
2009-02-03 00:19:00,56.405,56.41,56.395,56.4,37400000.0
2009-02-03 00:20:00,56.42,56.42,56.37,56.385,92000000.0
2009-02-03 00:21:00,56.38,56.385,56.365,56.385,15000000.0
2009-02-03 00:22:00,56.385,56.41,56.385,56.39,37000000.0
2009-02-03 00:23:00,56.4,56.415,56.4,56.41,28000000.0
2009-02-03 00:24:00,56.41,56.42,56.41,56.42,19600000.0
2009-02-03 00:25:00,56.425,56.425,56.425,56.425,5600000.0
2009-02-03 00:26:00,56.425,56.425,56.4,56.405,134600000.0
2009-02-03 00:27:00,56.4,56.41,56.39,56.41,103000000.0
2009-02-03 00:28:00,56.405,56.41,56.375,56.38,53200000.0
2009-02-03 00:29:00,56.375,56.375,56.355,56.37,34400000.0
2009-02-03 00:30:00,56.38,56.38,56.36,56.37,14000000.0
2009-02-03 00:31:00,56.365,56.37,56.36,56.36,33600000.0
2009-02-03 00:32:00,56.37,56.37,56.36,56.37,19600000.0
2009-02-03 00:33:00,56.36,56.38,56.345,56.36,57600000.0
2009-02-03 00:34:00,56.35,56.375,56.34,56.34,28600000.0
2009-02-03 00:35:00,56.35,56.35,56.33,56.335,76000000.0
2009-02-03 00:36:00,56.33,56.33,56.31,56.315,99000000.0
2009-02-03 00:37:00,56.315,56.315,56.28,56.305,135599999.0
2009-02-03 00:38:00,56.31,56.33,56.31,56.32,24200000.0
2009-02-03 00:39:00,56.325,56.325,56.3,56.305,109000000.0
2009-02-03 00:40:00,56.305,56.31,56.3,56.305,42200000.0
2009-02-03 00:41:00,56.305,56.305,56.305,56.305,5800000.0
2009-02-03 00:42:00,56.305,56.305,56.285,56.295,93400000.0
2009-02-03 00:43:00,56.295,56.3,56.275,56.275,45200000.0
2009-02-03 00:44:00,56.28,56.29,56.26,56.265,102200001.0
2009-02-03 00:45:00,56.255,56.255,56.255,56.255,21800000.0
2009-02-03 00:46:00,56.255,56.27,56.255,56.265,78200001.0
2009-02-03 00:47:00,56.255,56.255,56.23,56.23,101200001.0
2009-02-03 00:48:00,56.235,56.26,56.22,56.26,187799999.0
2009-02-03 00:49:00,56.26,56.265,56.255,56.255,65200000.0
2009-02-03 00:50:00,56.255,56.27,56.255,56.27,12600000.0
2009-02-03 00:51:00,56.27,56.28,56.265,56.275,33800000.0
2009-02-03 00:52:00,56.275,56.275,56.27,56.27,5600000.0
2009-02-03 00:53:00,56.275,56.275,56.265,56.275,30800000.0
2009-02-03 00:54:00,56.275,56.275,56.255,56.265,28200000.0
2009-02-03 00:55:00,56.265,56.275,56.265,56.275,19200000.0
2009-02-03 00:56:00,56.275,56.275,56.275,56.275,11200000.0
2009-02-03 00:57:00,56.28,56.29,56.275,56.285,39400000.0
2009-02-03 00:58:00,56.285,56.285,56.285,56.285,2800000.0
2009-02-03 00:59:00,56.295,56.295,56.295,56.295,2800000.0
2009-02-03 01:00:00,56.3,56.335,56.3,56.335,69800000.0
2009-02-03 01:01:00,56.335,56.36,56.335,56.36,61000000.0
2009-02-03 01:02:00,56.365,56.365,56.345,56.36,83800000.0
2009-02-03 01:03:00,56.36,56.36,56.325,56.335,146200000.0
2009-02-03 01:04:00,56.335,56.34,56.325,56.34,33600000.0
2009-02-03 01:05:00,56.34,56.35,56.34,56.35,28000000.0
2009-02-03 01:06:00,56.355,56.365,56.35,56.365,50600000.0
2009-02-03 01:07:00,56.355,56.365,56.335,56.335,81400000.0
2009-02-03 01:08:00,56.335,56.34,56.33,56.335,50600000.0
2009-02-03 01:09:00,56.335,56.35,56.335,56.35,52000000.0
2009-02-03 01:10:00,56.35,56.35,56.31,56.335,138200000.0
2009-02-03 01:11:00,56.34,56.34,56.315,56.325,50000000.0
2009-02-03 01:12:00,56.32,56.32,56.32,56.32,2800000.0
2009-02-03 01:13:00,56.325,56.33,56.32,56.325,14000000.0
2009-02-03 01:14:00,56.33,56.335,56.32,56.33,41400000.0
2009-02-03 01:15:00,56.335,56.345,56.335,56.345,5600000.0
2009-02-03 01:16:00,56.35,56.36,56.35,56.355,30800000.0
2009-02-03 01:17:00,56.355,56.355,56.355,56.355,14000000.0
2009-02-03 01:18:00,56.355,56.355,56.35,56.35,5600000.0
2009-02-03 01:19:00,56.35,56.35,56.345,56.345,14000000.0
2009-02-03 01:20:00,56.335,56.335,56.32,56.33,18200000.0
2009-02-03 01:21:00,56.325,56.33,56.325,56.33,14000000.0
2009-02-03 01:22:00,56.325,56.325,56.305,56.31,57200000.0
2009-02-03 01:23:00,56.31,56.31,56.28,56.29,36600000.0
2009-02-03 01:24:00,56.285,56.29,56.27,56.28,92400000.0
2009-02-03 01:25:00,56.265,56.28,56.265,56.27,35200000.0
2009-02-03 01:26:00,56.27,56.275,56.255,56.27,66800000.0
2009-02-03 01:27:00,56.27,56.28,56.27,56.28,33600000.0
2009-02-03 01:28:00,56.285,56.31,56.285,56.295,68000000.0
2009-02-03 01:29:00,56.3,56.3,56.29,56.3,14000000.0
2009-02-03 01:30:00,56.295,56.295,56.27,56.275,92000000.0
2009-02-03 01:31:00,56.285,56.32,56.285,56.315,71800000.0
2009-02-03 01:32:00,56.32,56.375,56.32,56.35,34200000.0
2009-02-03 01:33:00,56.35,56.35,56.335,56.335,23600000.0
2009-02-03 01:34:00,56.335,56.345,56.33,56.345,50200000.0
2009-02-03 01:35:00,56.345,56.375,56.345,56.375,39000000.0
2009-02-03 01:36:00,56.375,56.39,56.365,56.39,61000000.0
2009-02-03 01:37:00,56.39,56.395,56.385,56.385,60000000.0
2009-02-03 01:38:00,56.39,56.39,56.375,56.375,30000000.0
2009-02-03 01:39:00,56.38,56.395,56.38,56.395,27000000.0
2009-02-03 01:40:00,56.39,56.405,56.385,56.405,21000000.0
2009-02-03 01:41:00,56.4,56.435,56.4,56.43,27000000.0
2009-02-03 01:42:00,56.425,56.43,56.39,56.405,83800000.0
2009-02-03 01:43:00,56.4,56.405,56.385,56.385,50400000.0
2009-02-03 01:44:00,56.385,56.39,56.385,56.385,8400000.0
2009-02-03 01:45:00,56.385,56.395,56.345,56.355,107800000.0
2009-02-03 01:46:00,56.35,56.365,56.35,56.35,33800000.0
2009-02-03 01:47:00,56.345,56.35,56.31,56.32,122800000.0
2009-02-03 01:48:00,56.325,56.335,56.325,56.335,25400000.0
2009-02-03 01:49:00,56.335,56.345,56.33,56.345,30800000.0
2009-02-03 01:50:00,56.345,56.365,56.335,56.345,53800000.0
2009-02-03 01:51:00,56.35,56.35,56.34,56.34,21800000.0
2009-02-03 01:52:00,56.355,56.355,56.355,56.355,5600000.0
2009-02-03 01:53:00,56.355,56.385,56.355,56.385,102599999.0
2009-02-03 01:54:00,56.375,56.375,56.33,56.33,84000000.0
2009-02-03 01:55:00,56.335,56.36,56.32,56.335,87000000.0
2009-02-03 01:56:00,56.34,56.34,56.32,56.33,25000000.0
2009-02-03 01:57:00,56.325,56.345,56.31,56.33,72400000.0
2009-02-03 01:58:00,56.325,56.335,56.32,56.335,53200000.0
2009-02-03 01:59:00,56.32,56.34,56.31,56.32,67000000.0
2009-02-03 02:00:00,56.315,56.345,56.315,56.34,76800000.0
2009-02-03 02:01:00,56.345,56.355,56.34,56.355,25200000.0
2009-02-03 02:02:00,56.36,56.375,56.35,56.375,42000000.0
2009-02-03 02:03:00,56.37,56.38,56.37,56.375,14200000.0
2009-02-03 02:04:00,56.395,56.415,56.375,56.41,54400000.0
2009-02-03 02:05:00,56.415,56.415,56.395,56.395,53200000.0
2009-02-03 02:06:00,56.395,56.4,56.395,56.395,15600000.0
2009-02-03 02:07:00,56.4,56.4,56.4,56.4,11200000.0
2009-02-03 02:08:00,56.395,56.435,56.395,56.425,52800000.0
2009-02-03 02:09:00,56.445,56.45,56.43,56.445,39200000.0
2009-02-03 02:10:00,56.45,56.455,56.445,56.455,25400000.0
2009-02-03 02:11:00,56.455,56.475,56.455,56.475,38800000.0
2009-02-03 02:12:00,56.47,56.48,56.46,56.46,28400000.0
2009-02-03 02:13:00,56.48,56.5,56.48,56.49,86800000.0
2009-02-03 02:14:00,56.495,56.495,56.44,56.45,53200000.0
2009-02-03 02:15:00,56.45,56.455,56.45,56.45,14000000.0
2009-02-03 02:16:00,56.445,56.47,56.445,56.47,64800000.0
2009-02-03 02:17:00,56.47,56.475,56.47,56.47,25200000.0
2009-02-03 02:18:00,56.47,56.47,56.465,56.465,56000000.0
2009-02-03 02:19:00,56.47,56.48,56.465,56.48,56000000.0
2009-02-03 02:20:00,56.475,56.505,56.475,56.505,61600000.0
2009-02-03 02:21:00,56.495,56.54,56.485,56.52,226599999.0
2009-02-03 02:22:00,56.52,56.53,56.49,56.525,113200000.0
2009-02-03 02:23:00,56.483,56.505,56.481,56.485,127200000.0
2009-02-03 02:24:00,56.53,56.54,56.525,56.525,47600000.0
2009-02-03 02:25:00,56.52,56.52,56.49,56.505,46600000.0
2009-02-03 02:26:00,56.51,56.515,56.495,56.515,53600000.0
2009-02-03 02:27:00,56.51,56.525,56.51,56.525,36000000.0
2009-02-03 02:28:00,56.52,56.525,56.51,56.515,36400000.0
2009-02-03 02:29:00,56.51,56.525,56.51,56.51,49600000.0
2009-02-03 02:30:00,56.5,56.5,56.435,56.48,157800000.0
2009-02-03 02:31:00,56.48,56.5,56.47,56.475,36800000.0
2009-02-03 02:32:00,56.47,56.515,56.47,56.5,106800000.0
2009-02-03 02:33:00,56.495,56.525,56.495,56.52,113000000.0
2009-02-03 02:34:00,56.525,56.6,56.5,56.575,151000000.0
2009-02-03 02:35:00,56.57,56.58,56.53,56.53,79000000.0
2009-02-03 02:36:00,56.53,56.53,56.495,56.5,109600000.0
2009-02-03 02:37:00,56.5,56.5,56.47,56.48,140999999.0
2009-02-03 02:38:00,56.48,56.51,56.475,56.505,145600000.0
2009-02-03 02:39:00,56.5,56.525,56.5,56.51,76000000.0
2009-02-03 02:40:00,56.515,56.525,56.505,56.515,144400000.0
2009-02-03 02:41:00,56.52,56.535,56.51,56.53,81600000.0
2009-02-03 02:42:00,56.535,56.54,56.525,56.525,52800000.0
2009-02-03 02:43:00,56.53,56.535,56.505,56.515,136600000.0
2009-02-03 02:44:00,56.52,56.525,56.485,56.495,121000000.0
2009-02-03 02:45:00,56.505,56.53,56.5,56.515,110000000.0
2009-02-03 02:46:00,56.515,56.52,56.505,56.52,56600000.0
2009-02-03 02:47:00,56.52,56.53,56.49,56.51,155600000.0
2009-02-03 02:48:00,56.505,56.505,56.49,56.495,78600000.0
2009-02-03 02:49:00,56.495,56.5,56.49,56.495,17200000.0
2009-02-03 02:50:00,56.448,56.484,56.43,56.442,42000000.0
2009-02-03 02:51:00,56.49,56.505,56.49,56.5,22400000.0
2009-02-03 02:52:00,56.505,56.52,56.5,56.52,48000000.0
2009-02-03 02:53:00,56.515,56.52,56.495,56.5,79600000.0
2009-02-03 02:54:00,56.505,56.545,56.505,56.545,145400000.0
2009-02-03 02:55:00,56.545,56.56,56.54,56.555,103600000.0
2009-02-03 02:56:00,56.555,56.555,56.545,56.545,52400000.0
2009-02-03 02:57:00,56.55,56.55,56.535,56.545,83400000.0
2009-02-03 02:58:00,56.535,56.55,56.53,56.535,121800000.0
2009-02-03 02:59:00,56.53,56.545,56.525,56.54,122200000.0
2009-02-03 03:00:00,56.545,56.55,56.53,56.53,33800000.0
2009-02-03 03:01:00,56.525,56.555,56.52,56.555,113000000.0
2009-02-03 03:02:00,56.545,56.56,56.535,56.56,289800000.0
2009-02-03 03:03:00,56.565,56.57,56.555,56.565,54800000.0
2009-02-03 03:04:00,56.57,56.58,56.565,56.565,45000000.0
2009-02-03 03:05:00,56.565,56.615,56.565,56.6,138600000.0
2009-02-03 03:06:00,56.605,56.605,56.585,56.605,93800000.0
2009-02-03 03:07:00,56.605,56.61,56.575,56.605,159600000.0
2009-02-03 03:08:00,56.605,56.61,56.585,56.595,75800000.0
2009-02-03 03:09:00,56.595,56.655,56.595,56.64,92000000.0
2009-02-03 03:10:00,56.645,56.655,56.645,56.645,52200000.0
2009-02-03 03:11:00,56.645,56.69,56.645,56.685,158200000.0
2009-02-03 03:12:00,56.69,56.765,56.685,56.76,193000000.0
2009-02-03 03:13:00,56.755,56.815,56.755,56.805,225400000.0
2009-02-03 03:14:00,56.805,56.805,56.77,56.785,153200000.0
2009-02-03 03:15:00,56.785,56.79,56.73,56.73,96800000.0
2009-02-03 03:16:00,56.745,56.76,56.735,56.74,167600000.0
2009-02-03 03:17:00,56.745,56.75,56.725,56.745,111000000.0
2009-02-03 03:18:00,56.745,56.765,56.745,56.755,120000000.0
2009-02-03 03:19:00,56.755,56.785,56.755,56.785,50400000.0
2009-02-03 03:20:00,56.79,56.86,56.79,56.845,191200000.0
2009-02-03 03:21:00,56.845,56.85,56.83,56.845,126800000.0
2009-02-03 03:22:00,56.84,56.84,56.825,56.835,106400000.0
2009-02-03 03:23:00,56.825,56.835,56.795,56.795,92600000.0
2009-02-03 03:24:00,56.79,56.825,56.79,56.825,62600000.0
2009-02-03 03:25:00,56.825,56.83,56.805,56.83,47800000.0
2009-02-03 03:26:00,56.825,56.85,56.82,56.84,90800000.0
2009-02-03 03:27:00,56.83,56.89,56.83,56.86,53400000.0
2009-02-03 03:28:00,56.85,56.865,56.85,56.865,119800001.0
2009-02-03 03:29:00,56.86,56.885,56.83,56.83,164000000.0
2009-02-03 03:30:00,56.83,56.84,56.77,56.84,154200000.0
2009-02-03 03:31:00,56.84,56.92,56.84,56.905,194200000.0
2009-02-03 03:32:00,56.9,56.91,56.83,56.83,257399999.0
2009-02-03 03:33:00,56.825,56.825,56.76,56.76,279400000.0
2009-02-03 03:34:00,56.76,56.765,56.715,56.715,133200000.0
2009-02-03 03:35:00,56.72,56.72,56.68,56.71,251200002.0
2009-02-03 03:36:00,56.71,56.74,56.71,56.715,157600000.0
2009-02-03 03:37:00,56.715,56.715,56.685,56.7,141800000.0
2009-02-03 03:38:00,56.7,56.72,56.69,56.72,115800000.0
2009-02-03 03:39:00,56.72,56.745,56.715,56.745,97599998.0
2009-02-03 03:40:00,56.75,56.76,56.74,56.75,57200000.0
2009-02-03 03:41:00,56.75,56.75,56.705,56.73,190800000.0
2009-02-03 03:42:00,56.725,56.73,56.7,56.73,95500000.0
2009-02-03 03:43:00,56.73,56.73,56.73,56.73,69600000.0
2009-02-03 03:44:00,56.73,56.74,56.73,56.735,38800000.0
2009-02-03 03:45:00,56.735,56.755,56.71,56.71,105700000.0
2009-02-03 03:46:00,56.71,56.72,56.695,56.695,90600000.0
2009-02-03 03:47:00,56.695,56.71,56.69,56.71,77400000.0
2009-02-03 03:48:00,56.7,56.72,56.7,56.72,50400000.0
2009-02-03 03:49:00,56.72,56.73,56.715,56.72,50400000.0
2009-02-03 03:50:00,56.72,56.72,56.695,56.705,119000000.0
2009-02-03 03:51:00,56.705,56.705,56.69,56.695,96200000.0
2009-02-03 03:52:00,56.69,56.695,56.645,56.655,126200000.0
2009-02-03 03:53:00,56.66,56.66,56.625,56.635,86400000.0
2009-02-03 03:54:00,56.64,56.64,56.63,56.635,25200000.0
2009-02-03 03:55:00,56.64,56.7,56.64,56.67,94800000.0
2009-02-03 03:56:00,56.66,56.67,56.655,56.67,69400000.0
2009-02-03 03:57:00,56.665,56.675,56.65,56.665,39400000.0
2009-02-03 03:58:00,56.66,56.66,56.645,56.66,25600000.0
2009-02-03 03:59:00,56.665,56.68,56.66,56.665,36800000.0
2009-02-03 04:00:00,56.66,56.66,56.655,56.655,32200000.0
2009-02-03 04:01:00,56.655,56.68,56.65,56.67,134400000.0
2009-02-03 04:02:00,56.675,56.675,56.655,56.655,74600000.0
2009-02-03 04:03:00,56.65,56.66,56.65,56.65,49800000.0
2009-02-03 04:04:00,56.65,56.65,56.62,56.62,89000000.0
2009-02-03 04:05:00,56.63,56.635,56.62,56.635,96200000.0
2009-02-03 04:06:00,56.64,56.655,56.62,56.62,100800000.0
2009-02-03 04:07:00,56.615,56.645,56.61,56.635,114800000.0
2009-02-03 04:08:00,56.635,56.635,56.615,56.625,137800000.0
2009-02-03 04:09:00,56.62,56.63,56.61,56.63,63800000.0
2009-02-03 04:10:00,56.625,56.635,56.62,56.635,49200000.0
2009-02-03 04:11:00,56.64,56.725,56.635,56.725,114200000.0
2009-02-03 04:12:00,56.725,56.845,56.725,56.78,228200000.0
2009-02-03 04:13:00,56.785,56.935,56.77,56.925,232200000.0
2009-02-03 04:14:00,56.94,56.975,56.925,56.93,255400000.0
2009-02-03 04:15:00,56.925,57.04,56.91,57.005,196600000.0
2009-02-03 04:16:00,57.01,57.07,57.005,57.055,178000000.0
2009-02-03 04:17:00,57.055,57.14,57.055,57.135,249700000.0
2009-02-03 04:18:00,57.14,57.14,57.055,57.06,87500000.0
2009-02-03 04:19:00,57.065,57.255,57.065,57.25,288000000.0
2009-02-03 04:20:00,57.26,57.26,57.185,57.195,224400000.0
2009-02-03 04:21:00,57.205,57.215,57.18,57.195,125200000.0
2009-02-03 04:22:00,57.195,57.22,57.175,57.19,197400000.0
2009-02-03 04:23:00,57.19,57.19,57.17,57.19,242400000.0
2009-02-03 04:24:00,57.185,57.19,57.17,57.185,191600000.0
2009-02-03 04:25:00,57.18,57.2,57.16,57.195,240200000.0
2009-02-03 04:26:00,57.195,57.245,57.195,57.205,241200000.0
2009-02-03 04:27:00,57.215,57.305,57.205,57.3,332800000.0
2009-02-03 04:28:00,57.3,57.33,57.265,57.33,259800000.0
2009-02-03 04:29:00,57.325,57.355,57.31,57.345,189800000.0
2009-02-03 04:30:00,57.345,57.375,57.295,57.32,237000000.0
2009-02-03 04:31:00,57.32,57.32,57.235,57.235,270400000.0
2009-02-03 04:32:00,57.23,57.235,57.19,57.19,181000000.0
2009-02-03 04:33:00,57.185,57.19,57.135,57.145,237300000.0
2009-02-03 04:34:00,57.145,57.145,57.025,57.025,340500000.0
2009-02-03 04:35:00,57.025,57.095,57.025,57.09,304000000.0
2009-02-03 04:36:00,57.095,57.12,57.085,57.115,108200000.0
2009-02-03 04:37:00,57.12,57.12,57.095,57.1,140400000.0
2009-02-03 04:38:00,57.095,57.095,57.055,57.055,224400000.0
2009-02-03 04:39:00,57.06,57.09,57.06,57.09,107000000.0
2009-02-03 04:40:00,57.085,57.105,57.085,57.105,49200000.0
2009-02-03 04:41:00,57.12,57.225,57.115,57.225,204600000.0
2009-02-03 04:42:00,57.225,57.23,57.21,57.215,167800000.0
2009-02-03 04:43:00,57.215,57.225,57.205,57.215,71000000.0
2009-02-03 04:44:00,57.22,57.225,57.215,57.225,19200000.0
2009-02-03 04:45:00,57.23,57.245,57.23,57.235,66600000.0
2009-02-03 04:46:00,57.22,57.23,57.185,57.185,81400000.0
2009-02-03 04:47:00,57.175,57.21,57.175,57.21,137200000.0
2009-02-03 04:48:00,57.205,57.21,57.185,57.195,47200000.0
2009-02-03 04:49:00,57.195,57.23,57.19,57.21,129400000.0
2009-02-03 04:50:00,57.21,57.21,57.19,57.19,40200000.0
2009-02-03 04:51:00,57.19,57.19,57.12,57.135,181400001.0
2009-02-03 04:52:00,57.14,57.14,57.135,57.14,45200000.0
2009-02-03 04:53:00,57.145,57.145,57.115,57.13,98000000.0
2009-02-03 04:54:00,57.13,57.13,57.105,57.115,80800000.0
2009-02-03 04:55:00,57.115,57.135,57.095,57.11,181200000.0
2009-02-03 04:56:00,57.105,57.125,57.105,57.115,110400000.0
2009-02-03 04:57:00,57.12,57.12,57.1,57.105,91600000.0
2009-02-03 04:58:00,57.105,57.115,57.105,57.105,41200000.0
2009-02-03 04:59:00,57.1,57.11,57.075,57.095,196600000.0
2009-02-03 05:00:00,57.09,57.1,57.09,57.095,39200000.0
2009-02-03 05:01:00,57.095,57.105,57.09,57.1,76600000.0
2009-02-03 05:02:00,57.105,57.11,57.085,57.095,105999999.0
2009-02-03 05:03:00,57.09,57.105,57.09,57.105,27200000.0
2009-02-03 05:04:00,57.046,57.082,57.038,57.052,129800000.0
2009-02-03 05:05:00,57.11,57.17,57.11,57.17,32400000.0
2009-02-03 05:06:00,57.17,57.175,57.15,57.15,47200000.0
2009-02-03 05:07:00,57.16,57.16,57.15,57.155,36600000.0
2009-02-03 05:08:00,57.145,57.155,57.125,57.125,64600000.0
2009-02-03 05:09:00,57.13,57.135,57.12,57.13,36400000.0
2009-02-03 05:10:00,57.13,57.135,57.13,57.13,14000000.0
2009-02-03 05:11:00,57.13,57.13,57.06,57.085,85400000.0
2009-02-03 05:12:00,57.08,57.105,57.04,57.04,115800000.0
2009-02-03 05:13:00,57.04,57.07,57.04,57.045,182800000.0
2009-02-03 05:14:00,57.04,57.06,57.035,57.055,45000000.0
2009-02-03 05:15:00,57.06,57.07,57.035,57.07,139600000.0
2009-02-03 05:16:00,57.095,57.105,57.055,57.085,109600000.0
2009-02-03 05:17:00,57.08,57.11,57.06,57.09,98600000.0
2009-02-03 05:18:00,57.09,57.11,57.09,57.105,58400000.0
2009-02-03 05:19:00,57.11,57.11,57.09,57.095,58200000.0
2009-02-03 05:20:00,57.095,57.095,57.065,57.065,63400000.0
2009-02-03 05:21:00,57.065,57.065,57.04,57.04,57200000.0
2009-02-03 05:22:00,57.045,57.055,57.03,57.035,88200000.0
2009-02-03 05:23:00,57.035,57.035,57.0,57.005,98800000.0
2009-02-03 05:24:00,57.01,57.01,56.975,56.985,68800000.0
2009-02-03 05:25:00,56.99,56.99,56.95,56.985,149800000.0
2009-02-03 05:26:00,56.99,57.01,56.985,57.005,90200000.0
2009-02-03 05:27:00,57.005,57.02,57.0,57.01,75800000.0
2009-02-03 05:28:00,57.005,57.025,56.975,56.995,57000000.0
2009-02-03 05:29:00,57.01,57.03,56.925,56.925,141600000.0
2009-02-03 05:30:00,56.97,57.27,56.97,57.18,253800000.0
2009-02-03 05:31:00,57.18,57.24,57.175,57.23,166800000.0
2009-02-03 05:32:00,57.23,57.33,57.23,57.33,198200000.0
2009-02-03 05:33:00,57.33,57.52,57.325,57.52,254400000.0
2009-02-03 05:34:00,57.52,57.6,57.515,57.565,211000000.0
2009-02-03 05:35:00,57.565,57.57,57.535,57.56,336199998.0
2009-02-03 05:36:00,57.56,57.575,57.515,57.575,280000000.0
2009-02-03 05:37:00,57.585,57.6,57.555,57.59,340899999.0
2009-02-03 05:38:00,57.59,57.64,57.56,57.64,195200000.0
2009-02-03 05:39:00,57.645,57.66,57.545,57.55,231000000.0
2009-02-03 05:40:00,57.55,57.57,57.535,57.54,373000000.0
2009-02-03 05:41:00,57.54,57.57,57.525,57.57,281800000.0
2009-02-03 05:42:00,57.565,57.635,57.56,57.63,343600000.0
2009-02-03 05:43:00,57.63,57.72,57.63,57.665,230000000.0
2009-02-03 05:44:00,57.665,57.67,57.625,57.63,172600000.0
2009-02-03 05:45:00,57.625,57.63,57.535,57.535,304600002.0
2009-02-03 05:46:00,57.535,57.56,57.535,57.54,229400000.0
2009-02-03 05:47:00,57.54,57.555,57.52,57.545,140600000.0
2009-02-03 05:48:00,57.545,57.58,57.535,57.58,208600000.0
2009-02-03 05:49:00,57.6,57.635,57.56,57.565,285999999.0
2009-02-03 05:50:00,57.57,57.58,57.535,57.535,101199999.0
2009-02-03 05:51:00,57.535,57.56,57.525,57.56,118400000.0
2009-02-03 05:52:00,57.565,57.585,57.55,57.58,114600000.0
2009-02-03 05:53:00,57.58,57.605,57.575,57.59,224000000.0
2009-02-03 05:54:00,57.595,57.625,57.55,57.555,239400000.0
2009-02-03 05:55:00,57.56,57.605,57.54,57.595,184800000.0
2009-02-03 05:56:00,57.59,57.69,57.59,57.655,236100000.0
2009-02-03 05:57:00,57.655,57.655,57.6,57.625,232200000.0
2009-02-03 05:58:00,57.625,57.655,57.62,57.62,142400000.0
2009-02-03 05:59:00,57.625,57.625,57.58,57.58,171200000.0
2009-02-03 06:00:00,57.575,57.58,57.53,57.545,220800000.0
2009-02-03 06:01:00,57.545,57.56,57.51,57.535,188800000.0
2009-02-03 06:02:00,57.535,57.54,57.475,57.475,100000000.0
2009-02-03 06:03:00,57.47,57.475,57.415,57.45,167600000.0
2009-02-03 06:04:00,57.45,57.45,57.395,57.43,117400000.0
2009-02-03 06:05:00,57.425,57.45,57.41,57.445,181200000.0
2009-02-03 06:06:00,57.445,57.465,57.385,57.395,118400000.0
2009-02-03 06:07:00,57.385,57.395,57.33,57.38,193399999.0
2009-02-03 06:08:00,57.38,57.395,57.37,57.385,188000000.0
2009-02-03 06:09:00,57.39,57.415,57.375,57.41,177000000.0
2009-02-03 06:10:00,57.41,57.415,57.345,57.35,123800000.0
2009-02-03 06:11:00,57.345,57.365,57.265,57.27,185200000.0
2009-02-03 06:12:00,57.27,57.275,57.215,57.24,283600000.0
2009-02-03 06:13:00,57.24,57.24,57.175,57.18,278600000.0
2009-02-03 06:14:00,57.18,57.18,57.13,57.14,149400000.0
2009-02-03 06:15:00,57.14,57.22,57.14,57.205,324000001.0
2009-02-03 06:16:00,57.2,57.205,57.18,57.18,225000000.0
2009-02-03 06:17:00,57.18,57.285,57.175,57.28,167400000.0
2009-02-03 06:18:00,57.28,57.3,57.245,57.25,167400000.0
2009-02-03 06:19:00,57.25,57.26,57.25,57.26,53400000.0
2009-02-03 06:20:00,57.26,57.26,57.195,57.195,94700000.0
2009-02-03 06:21:00,57.195,57.225,57.195,57.225,137800000.0
2009-02-03 06:22:00,57.225,57.225,57.2,57.215,201799999.0
2009-02-03 06:23:00,57.215,57.23,57.195,57.215,163200000.0
2009-02-03 06:24:00,57.215,57.215,57.19,57.2,86800000.0
2009-02-03 06:25:00,57.2,57.225,57.2,57.215,133599999.0
2009-02-03 06:26:00,57.22,57.25,57.21,57.25,158800000.0
2009-02-03 06:27:00,57.25,57.255,57.24,57.245,70000000.0
2009-02-03 06:28:00,57.245,57.26,57.245,57.255,74400000.0
2009-02-03 06:29:00,57.25,57.26,57.225,57.25,132800000.0
2009-02-03 06:30:00,57.25,57.305,57.25,57.305,126800000.0
2009-02-03 06:31:00,57.305,57.325,57.295,57.315,161600000.0
2009-02-03 06:32:00,57.315,57.345,57.295,57.34,150000000.0
2009-02-03 06:33:00,57.34,57.36,57.32,57.36,114800000.0
2009-02-03 06:34:00,57.35,57.395,57.34,57.39,171399999.0
2009-02-03 06:35:00,57.375,57.41,57.345,57.345,261700001.0
2009-02-03 06:36:00,57.34,57.35,57.315,57.35,206000000.0
2009-02-03 06:37:00,57.345,57.35,57.295,57.31,106800000.0
2009-02-03 06:38:00,57.31,57.315,57.28,57.285,114800000.0
2009-02-03 06:39:00,57.3,57.3,57.26,57.26,183000000.0
2009-02-03 06:40:00,57.265,57.27,57.25,57.27,76600000.0
2009-02-03 06:41:00,57.27,57.27,57.21,57.21,227000000.0
2009-02-03 06:42:00,57.21,57.23,57.21,57.23,152600000.0
2009-02-03 06:43:00,57.225,57.24,57.22,57.24,124200000.0
2009-02-03 06:44:00,57.235,57.26,57.235,57.245,70200000.0
2009-02-03 06:45:00,57.25,57.28,57.25,57.28,56400000.0
2009-02-03 06:46:00,57.27,57.285,57.25,57.26,119400000.0
2009-02-03 06:47:00,57.26,57.27,57.25,57.255,108200000.0
2009-02-03 06:48:00,57.255,57.26,57.23,57.235,112200000.0
2009-02-03 06:49:00,57.235,57.235,57.205,57.22,68400000.0
2009-02-03 06:50:00,57.215,57.215,57.205,57.205,95200000.0
2009-02-03 06:51:00,57.205,57.215,57.205,57.21,80600000.0
2009-02-03 06:52:00,57.21,57.21,57.17,57.175,92100000.0
2009-02-03 06:53:00,57.175,57.175,57.14,57.155,186000001.0
2009-02-03 06:54:00,57.155,57.175,57.15,57.165,113800000.0
2009-02-03 06:55:00,57.165,57.165,57.115,57.13,171800000.0
2009-02-03 06:56:00,57.125,57.18,57.125,57.165,119400000.0
2009-02-03 06:57:00,57.17,57.195,57.165,57.17,60200000.0
2009-02-03 06:58:00,57.175,57.195,57.17,57.19,45000000.0
2009-02-03 06:59:00,57.195,57.21,57.19,57.205,117200000.0
2009-02-03 07:00:00,57.205,57.245,57.205,57.235,53200000.0
2009-02-03 07:01:00,57.235,57.235,57.22,57.225,39200000.0
2009-02-03 07:02:00,57.22,57.225,57.22,57.22,25200000.0
2009-02-03 07:03:00,57.215,57.215,57.195,57.195,59200000.0
2009-02-03 07:04:00,57.2,57.22,57.155,57.22,154800000.0
2009-02-03 07:05:00,57.22,57.235,57.215,57.225,84600000.0
2009-02-03 07:06:00,57.22,57.225,57.21,57.21,65200000.0
2009-02-03 07:07:00,57.21,57.21,57.2,57.21,20800000.0
2009-02-03 07:08:00,57.205,57.21,57.185,57.185,68400000.0
2009-02-03 07:09:00,57.185,57.2,57.185,57.2,22600000.0
2009-02-03 07:10:00,57.195,57.22,57.195,57.215,16800000.0
2009-02-03 07:11:00,57.205,57.215,57.19,57.215,52800000.0
2009-02-03 07:12:00,57.215,57.215,57.21,57.215,11200000.0
2009-02-03 07:13:00,57.21,57.225,57.2,57.225,85600000.0
2009-02-03 07:14:00,57.22,57.225,57.165,57.195,85800000.0
2009-02-03 07:15:00,57.195,57.25,57.185,57.25,136200000.0
2009-02-03 07:16:00,57.245,57.29,57.245,57.29,84400000.0
2009-02-03 07:17:00,57.295,57.315,57.29,57.31,84600000.0
2009-02-03 07:18:00,57.33,57.345,57.3,57.325,126000000.0
2009-02-03 07:19:00,57.32,57.32,57.285,57.305,140600000.0
2009-02-03 07:20:00,57.31,57.31,57.29,57.305,61600000.0
2009-02-03 07:21:00,57.305,57.31,57.275,57.28,119200000.0
2009-02-03 07:22:00,57.285,57.29,57.275,57.28,83200000.0
2009-02-03 07:23:00,57.285,57.285,57.265,57.27,77200000.0
2009-02-03 07:24:00,57.26,57.26,57.22,57.24,133400000.0
2009-02-03 07:25:00,57.235,57.25,57.22,57.22,87400000.0
2009-02-03 07:26:00,57.215,57.215,57.16,57.175,139000000.0
2009-02-03 07:27:00,57.18,57.185,57.125,57.125,86000000.0
2009-02-03 07:28:00,57.12,57.125,56.99,56.995,284800000.0
2009-02-03 07:29:00,56.995,57.09,56.98,57.065,149200000.0
2009-02-03 07:30:00,57.07,57.085,57.04,57.045,93800000.0
2009-02-03 07:31:00,57.05,57.065,57.015,57.025,168000000.0
2009-02-03 07:32:00,57.025,57.025,56.98,57.0,123000000.0
2009-02-03 07:33:00,57.005,57.015,56.97,56.995,185000000.0
2009-02-03 07:34:00,56.99,57.015,56.965,56.985,151900000.0
2009-02-03 07:35:00,56.99,57.025,56.985,57.025,130400000.0
2009-02-03 07:36:00,57.015,57.075,56.99,57.03,154000000.0
2009-02-03 07:37:00,57.035,57.035,56.96,56.975,86400000.0
2009-02-03 07:38:00,56.97,56.995,56.965,56.985,116000000.0
2009-02-03 07:39:00,56.98,56.985,56.95,56.97,134600000.0
2009-02-03 07:40:00,56.975,57.01,56.945,56.95,83800000.0
2009-02-03 07:41:00,56.94,56.97,56.94,56.97,57800000.0
2009-02-03 07:42:00,56.965,57.025,56.96,57.025,113600000.0
2009-02-03 07:43:00,57.035,57.035,57.005,57.015,88400000.0
2009-02-03 07:44:00,57.01,57.01,56.97,57.0,73400000.0
2009-02-03 07:45:00,56.99,56.995,56.975,56.98,79400000.0
2009-02-03 07:46:00,56.98,56.99,56.95,56.95,86000000.0
2009-02-03 07:47:00,56.955,56.96,56.94,56.94,86800000.0
2009-02-03 07:48:00,56.935,56.955,56.93,56.94,72800000.0
2009-02-03 07:49:00,56.935,56.94,56.92,56.94,63400000.0
2009-02-03 07:50:00,56.93,56.93,56.895,56.9,139200000.0
2009-02-03 07:51:00,56.905,56.93,56.865,56.885,145600000.0
2009-02-03 07:52:00,56.89,56.89,56.84,56.87,200200000.0
2009-02-03 07:53:00,56.855,56.865,56.825,56.845,189000000.0
2009-02-03 07:54:00,56.845,56.86,56.805,56.805,114000000.0
2009-02-03 07:55:00,56.785,56.83,56.775,56.815,155400000.0
2009-02-03 07:56:00,56.82,56.845,56.78,56.79,154800000.0
2009-02-03 07:57:00,56.795,56.875,56.79,56.875,95400000.0
2009-02-03 07:58:00,56.865,56.875,56.85,56.86,62400000.0
2009-02-03 07:59:00,56.855,56.905,56.855,56.895,58800000.0
2009-02-03 08:00:00,56.9,56.905,56.87,56.885,129200000.0
2009-02-03 08:01:00,56.885,56.9,56.875,56.885,72200000.0
2009-02-03 08:02:00,56.89,56.9,56.885,56.9,98600000.0
2009-02-03 08:03:00,56.905,56.935,56.9,56.915,96000000.0
2009-02-03 08:04:00,56.925,56.94,56.92,56.94,92000000.0
2009-02-03 08:05:00,56.945,56.995,56.945,56.98,126000000.0
2009-02-03 08:06:00,56.975,56.995,56.975,56.99,30800000.0
2009-02-03 08:07:00,56.985,57.005,56.985,57.005,53200000.0
2009-02-03 08:08:00,57.0,57.02,57.0,57.02,42600000.0
2009-02-03 08:09:00,57.015,57.03,57.015,57.02,36600000.0
2009-02-03 08:10:00,57.015,57.015,56.98,56.985,86000000.0
2009-02-03 08:11:00,56.985,56.99,56.945,56.95,94200000.0
2009-02-03 08:12:00,56.945,56.96,56.945,56.96,47200000.0
2009-02-03 08:13:00,56.95,56.955,56.94,56.945,42400000.0
2009-02-03 08:14:00,56.94,56.955,56.94,56.945,227800000.0
2009-02-03 08:15:00,56.94,56.96,56.94,56.955,149000000.0
2009-02-03 08:16:00,56.95,56.95,56.925,56.93,77800000.0
2009-02-03 08:17:00,56.93,56.945,56.93,56.94,57600000.0
2009-02-03 08:18:00,56.94,56.95,56.93,56.95,64400000.0
2009-02-03 08:19:00,56.945,56.98,56.945,56.975,84800000.0
2009-02-03 08:20:00,56.975,57.025,56.975,57.015,71200000.0
2009-02-03 08:21:00,57.01,57.015,57.0,57.005,53200000.0
2009-02-03 08:22:00,57.005,57.015,57.0,57.01,46600000.0
2009-02-03 08:23:00,57.015,57.015,56.98,56.98,94000000.0
2009-02-03 08:24:00,56.985,57.0,56.985,56.99,69800000.0
2009-02-03 08:25:00,57.0,57.005,56.995,57.0,33600000.0
2009-02-03 08:26:00,56.995,57.0,56.99,56.99,44800000.0
2009-02-03 08:27:00,56.99,57.0,56.99,57.0,28000000.0
2009-02-03 08:28:00,56.995,56.995,56.985,56.99,16800000.0
2009-02-03 08:29:00,56.985,57.0,56.985,57.0,25200000.0
2009-02-03 08:30:00,57.0,57.0,56.955,56.965,117800000.0
2009-02-03 08:31:00,56.965,56.97,56.955,56.965,61600000.0
2009-02-03 08:32:00,56.96,56.975,56.945,56.97,141800001.0
2009-02-03 08:33:00,56.97,56.985,56.97,56.98,33600000.0
2009-02-03 08:34:00,56.975,56.985,56.97,56.98,42000000.0
2009-02-03 08:35:00,56.985,57.0,56.98,57.0,64400000.0
2009-02-03 08:36:00,56.995,57.02,56.995,57.015,33600000.0
2009-02-03 08:37:00,57.015,57.015,56.97,56.995,39000000.0
2009-02-03 08:38:00,56.99,56.995,56.93,56.94,79800000.0
2009-02-03 08:39:00,56.945,56.97,56.905,56.915,103200000.0
2009-02-03 08:40:00,56.915,56.965,56.91,56.94,109000000.0
2009-02-03 08:41:00,56.945,56.985,56.945,56.985,50400000.0
2009-02-03 08:42:00,56.985,57.01,56.985,56.985,70800000.0
2009-02-03 08:43:00,56.985,56.995,56.965,56.965,75600000.0
2009-02-03 08:44:00,56.96,56.97,56.93,56.96,94600000.0
2009-02-03 08:45:00,56.96,56.965,56.95,56.95,78400000.0
2009-02-03 08:46:00,56.94,56.985,56.92,56.975,92200000.0
2009-02-03 08:47:00,56.975,56.975,56.935,56.94,78000000.0
2009-02-03 08:48:00,56.94,56.955,56.93,56.945,48800000.0
2009-02-03 08:49:00,56.94,56.94,56.93,56.93,25200000.0
2009-02-03 08:50:00,56.935,56.935,56.865,56.89,99000000.0
2009-02-03 08:51:00,56.88,56.895,56.865,56.865,68400000.0
2009-02-03 08:52:00,56.86,56.87,56.83,56.845,79600000.0
2009-02-03 08:53:00,56.845,56.855,56.845,56.845,39200000.0
2009-02-03 08:54:00,56.84,56.855,56.825,56.84,45000000.0
2009-02-03 08:55:00,56.845,56.85,56.785,56.825,146000000.0
2009-02-03 08:56:00,56.82,56.87,56.815,56.87,98000000.0
2009-02-03 08:57:00,56.87,56.885,56.865,56.87,61600000.0
2009-02-03 08:58:00,56.88,56.88,56.87,56.875,30800000.0
2009-02-03 08:59:00,56.88,56.9,56.87,56.88,79500000.0
2009-02-03 09:00:00,56.88,56.895,56.85,56.865,217200000.0
2009-02-03 09:01:00,56.87,56.87,56.84,56.855,118600000.0
2009-02-03 09:02:00,56.855,56.875,56.855,56.875,31200000.0
2009-02-03 09:03:00,56.875,56.875,56.875,56.875,9000000.0
2009-02-03 09:04:00,56.875,56.895,56.875,56.89,36000000.0
2009-02-03 09:05:00,56.89,56.89,56.87,56.89,10100000.0
2009-02-03 09:06:00,56.89,56.895,56.885,56.895,11800000.0
2009-02-03 09:07:00,56.895,56.945,56.895,56.93,40400000.0
2009-02-03 09:08:00,56.93,56.93,56.905,56.93,13000000.0
2009-02-03 09:09:00,56.93,56.955,56.905,56.95,80200000.0
2009-02-03 09:10:00,56.95,56.975,56.95,56.97,55600000.0
2009-02-03 09:11:00,56.965,57.055,56.965,57.05,132200000.0
2009-02-03 09:12:00,57.05,57.08,57.035,57.065,118400000.0
2009-02-03 09:13:00,57.065,57.065,57.055,57.065,16000000.0
2009-02-03 09:14:00,57.065,57.065,57.04,57.04,16000000.0
2009-02-03 09:15:00,57.04,57.04,57.025,57.03,46800000.0
2009-02-03 09:16:00,57.02,57.095,57.02,57.095,116000000.0
2009-02-03 09:17:00,57.095,57.12,57.09,57.09,135000000.0
2009-02-03 09:18:00,57.1,57.105,57.035,57.09,161800000.0
2009-02-03 09:19:00,57.085,57.095,57.06,57.06,98400000.0
2009-02-03 09:20:00,57.055,57.055,57.04,57.055,83600000.0
2009-02-03 09:21:00,57.07,57.12,57.065,57.08,208200001.0
2009-02-03 09:22:00,57.08,57.13,57.075,57.13,118000000.0
2009-02-03 09:23:00,57.135,57.17,57.115,57.155,99400000.0
2009-02-03 09:24:00,57.15,57.19,57.145,57.18,97400000.0
2009-02-03 09:25:00,57.185,57.2,57.165,57.18,101400000.0
2009-02-03 09:26:00,57.18,57.22,57.165,57.21,154800000.0
2009-02-03 09:27:00,57.21,57.22,57.175,57.195,137200000.0
2009-02-03 09:28:00,57.19,57.205,57.18,57.19,125000000.0
2009-02-03 09:29:00,57.195,57.195,57.135,57.145,110000000.0
2009-02-03 09:30:00,57.145,57.145,57.095,57.105,207000000.0
2009-02-03 09:31:00,57.105,57.135,57.095,57.11,146200000.0
2009-02-03 09:32:00,57.105,57.115,57.09,57.095,103200000.0
2009-02-03 09:33:00,57.105,57.11,57.09,57.095,72000000.0
2009-02-03 09:34:00,57.09,57.09,57.065,57.075,64400000.0
2009-02-03 09:35:00,57.075,57.085,57.065,57.07,61600000.0
2009-02-03 09:36:00,57.06,57.09,57.06,57.08,121400000.0
2009-02-03 09:37:00,57.08,57.095,57.065,57.075,90400000.0
2009-02-03 09:38:00,57.065,57.085,57.065,57.08,50400000.0
2009-02-03 09:39:00,57.075,57.08,57.015,57.025,114400000.0
2009-02-03 09:40:00,57.025,57.08,57.025,57.075,101200000.0
2009-02-03 09:41:00,57.075,57.135,57.07,57.12,172200000.0
2009-02-03 09:42:00,57.125,57.15,57.125,57.145,97800000.0
2009-02-03 09:43:00,57.145,57.155,57.135,57.14,90000000.0
2009-02-03 09:44:00,57.14,57.17,57.135,57.17,47200000.0
2009-02-03 09:45:00,57.165,57.23,57.16,57.225,222800000.0
2009-02-03 09:46:00,57.235,57.245,57.17,57.18,160000000.0
2009-02-03 09:47:00,57.185,57.24,57.185,57.235,158200000.0
2009-02-03 09:48:00,57.23,57.27,57.23,57.24,198800000.0
2009-02-03 09:49:00,57.255,57.305,57.24,57.305,127200000.0
2009-02-03 09:50:00,57.305,57.305,57.25,57.265,181400000.0
2009-02-03 09:51:00,57.27,57.28,57.26,57.27,90400000.0
2009-02-03 09:52:00,57.265,57.275,57.26,57.26,77200000.0
2009-02-03 09:53:00,57.275,57.31,57.275,57.3,118400000.0
2009-02-03 09:54:00,57.3,57.32,57.29,57.3,156000000.0
2009-02-03 09:55:00,57.3,57.375,57.3,57.325,258200000.0
2009-02-03 09:56:00,57.33,57.33,57.305,57.31,170000000.0
2009-02-03 09:57:00,57.31,57.325,57.305,57.325,134200000.0
2009-02-03 09:58:00,57.33,57.33,57.27,57.28,144200001.0
2009-02-03 09:59:00,57.275,57.315,57.275,57.3,132600000.0
2009-02-03 10:00:00,57.3,57.315,57.28,57.29,114400000.0
2009-02-03 10:01:00,57.28,57.29,57.215,57.22,197200000.0
2009-02-03 10:02:00,57.225,57.24,57.21,57.225,175400000.0
2009-02-03 10:03:00,57.22,57.24,57.2,57.23,201200000.0
2009-02-03 10:04:00,57.215,57.24,57.195,57.2,176300000.0
2009-02-03 10:05:00,57.195,57.195,57.15,57.16,163800000.0
2009-02-03 10:06:00,57.155,57.2,57.14,57.2,160000000.0
2009-02-03 10:07:00,57.2,57.225,57.2,57.21,102000000.0
2009-02-03 10:08:00,57.21,57.21,57.175,57.18,79200000.0
2009-02-03 10:09:00,57.175,57.205,57.165,57.205,105800000.0
2009-02-03 10:10:00,57.205,57.205,57.17,57.175,123600000.0
2009-02-03 10:11:00,57.175,57.235,57.155,57.235,133200000.0
2009-02-03 10:12:00,57.235,57.235,57.19,57.2,85200000.0
2009-02-03 10:13:00,57.195,57.235,57.195,57.22,170600000.0
2009-02-03 10:14:00,57.215,57.215,57.14,57.145,240400000.0
2009-02-03 10:15:00,57.145,57.15,57.09,57.095,198000000.0
2009-02-03 10:16:00,57.105,57.135,57.07,57.135,156400000.0
2009-02-03 10:17:00,57.135,57.16,57.045,57.055,202400000.0
2009-02-03 10:18:00,57.065,57.065,57.015,57.03,183800000.0
2009-02-03 10:19:00,57.04,57.09,57.04,57.09,92600000.0
2009-02-03 10:20:00,57.085,57.1,57.015,57.015,195800000.0
2009-02-03 10:21:00,57.02,57.02,56.955,56.975,234600000.0
2009-02-03 10:22:00,56.975,57.01,56.975,57.0,160200000.0
2009-02-03 10:23:00,56.995,57.01,56.99,57.01,193800000.0
2009-02-03 10:24:00,57.015,57.035,57.01,57.025,155400000.0
2009-02-03 10:25:00,57.03,57.04,57.01,57.02,127200000.0
2009-02-03 10:26:00,57.025,57.03,57.01,57.02,114400000.0
2009-02-03 10:27:00,57.02,57.035,56.995,57.005,106200000.0
2009-02-03 10:28:00,57.01,57.025,57.0,57.025,60800000.0
2009-02-03 10:29:00,57.03,57.03,57.005,57.01,112400000.0
2009-02-03 10:30:00,57.01,57.03,57.01,57.03,95200000.0
2009-02-03 10:31:00,57.025,57.035,57.015,57.025,78000000.0
2009-02-03 10:32:00,57.02,57.025,57.01,57.015,96200000.0
2009-02-03 10:33:00,57.02,57.035,56.995,57.035,160000000.0
2009-02-03 10:34:00,57.03,57.08,57.03,57.075,143800000.0
2009-02-03 10:35:00,57.075,57.105,57.075,57.085,110800000.0
2009-02-03 10:36:00,57.09,57.13,57.08,57.13,139800000.0
2009-02-03 10:37:00,57.135,57.175,57.13,57.135,171000000.0
2009-02-03 10:38:00,57.13,57.165,57.13,57.16,109200000.0
2009-02-03 10:39:00,57.17,57.21,57.17,57.19,183000000.0
2009-02-03 10:40:00,57.2,57.205,57.18,57.185,102600000.0
2009-02-03 10:41:00,57.18,57.19,57.135,57.165,197200000.0
2009-02-03 10:42:00,57.17,57.275,57.16,57.27,174200000.0
2009-02-03 10:43:00,57.275,57.285,57.225,57.225,147800000.0
2009-02-03 10:44:00,57.225,57.235,57.2,57.2,101400000.0
2009-02-03 10:45:00,57.205,57.225,57.2,57.2,98600000.0
2009-02-03 10:46:00,57.205,57.225,57.195,57.2,132200000.0
2009-02-03 10:47:00,57.2,57.21,57.155,57.18,190400000.0
2009-02-03 10:48:00,57.175,57.2,57.16,57.18,140800000.0
2009-02-03 10:49:00,57.175,57.18,57.15,57.16,75800000.0
2009-02-03 10:50:00,57.16,57.205,57.16,57.19,187000000.0
2009-02-03 10:51:00,57.195,57.2,57.17,57.18,103300000.0
2009-02-03 10:52:00,57.18,57.18,57.135,57.15,132200000.0
2009-02-03 10:53:00,57.15,57.16,57.15,57.15,71000000.0
2009-02-03 10:54:00,57.145,57.155,57.095,57.1,134000000.0
2009-02-03 10:55:00,57.1,57.14,57.09,57.115,163200000.0
2009-02-03 10:56:00,57.115,57.14,57.105,57.13,111200000.0
2009-02-03 10:57:00,57.14,57.15,57.135,57.135,115000000.0
2009-02-03 10:58:00,57.14,57.14,57.1,57.1,90800000.0
2009-02-03 10:59:00,57.105,57.115,57.1,57.105,72400000.0
2009-02-03 11:00:00,57.1,57.115,57.1,57.105,63200000.0
2009-02-03 11:01:00,57.105,57.12,57.09,57.11,86400000.0
2009-02-03 11:02:00,57.105,57.12,57.095,57.115,145400000.0
2009-02-03 11:03:00,57.11,57.125,57.105,57.125,79800000.0
2009-02-03 11:04:00,57.12,57.125,57.105,57.12,106200000.0
2009-02-03 11:05:00,57.12,57.12,57.105,57.105,64400000.0
2009-02-03 11:06:00,57.11,57.115,57.1,57.105,28000000.0
2009-02-03 11:07:00,57.11,57.13,57.11,57.115,100400000.0
2009-02-03 11:08:00,57.115,57.115,57.09,57.095,98000000.0
2009-02-03 11:09:00,57.1,57.1,57.075,57.08,83600000.0
2009-02-03 11:10:00,57.07,57.085,57.065,57.065,87400000.0
2009-02-03 11:11:00,57.06,57.075,57.045,57.05,210400000.0
2009-02-03 11:12:00,57.045,57.055,57.02,57.03,205600000.0
2009-02-03 11:13:00,57.025,57.065,57.025,57.05,171400000.0
2009-02-03 11:14:00,57.045,57.055,57.04,57.05,199200000.0
2009-02-03 11:15:00,57.05,57.07,57.015,57.02,237400000.0
2009-02-03 11:16:00,57.02,57.055,57.01,57.04,265000000.0
2009-02-03 11:17:00,57.035,57.045,57.01,57.01,118400000.0
2009-02-03 11:18:00,57.015,57.02,56.97,56.975,180600000.0
2009-02-03 11:19:00,56.97,57.015,56.97,57.01,113800000.0
2009-02-03 11:20:00,57.01,57.01,56.99,57.005,126000000.0
2009-02-03 11:21:00,57.015,57.025,56.975,56.98,168900000.0
2009-02-03 11:22:00,56.96,57.005,56.95,56.975,112800000.0
2009-02-03 11:23:00,56.975,56.985,56.89,56.9,170600000.0
2009-02-03 11:24:00,56.905,56.925,56.88,56.905,132400000.0
2009-02-03 11:25:00,56.905,56.91,56.875,56.885,149800000.0
2009-02-03 11:26:00,56.885,56.89,56.84,56.855,123400000.0
2009-02-03 11:27:00,56.85,56.865,56.82,56.865,184200000.0
2009-02-03 11:28:00,56.87,56.89,56.86,56.89,88400000.0
2009-02-03 11:29:00,56.89,56.89,56.83,56.84,127800000.0
2009-02-03 11:30:00,56.835,56.895,56.835,56.895,116600000.0
2009-02-03 11:31:00,56.885,56.925,56.87,56.92,151400000.0
2009-02-03 11:32:00,56.925,56.93,56.905,56.92,80600000.0
2009-02-03 11:33:00,56.925,56.925,56.86,56.87,197800000.0
2009-02-03 11:34:00,56.865,56.865,56.83,56.845,131800000.0
2009-02-03 11:35:00,56.845,56.86,56.83,56.845,78600000.0
2009-02-03 11:36:00,56.85,56.86,56.84,56.86,47600000.0
2009-02-03 11:37:00,56.86,56.865,56.83,56.83,194000000.0
2009-02-03 11:38:00,56.825,56.845,56.81,56.825,163400000.0
2009-02-03 11:39:00,56.825,56.845,56.815,56.845,114400000.0
2009-02-03 11:40:00,56.86,56.91,56.84,56.91,125000000.0
2009-02-03 11:41:00,56.925,56.94,56.9,56.94,106600000.0
2009-02-03 11:42:00,56.935,56.965,56.93,56.955,94000000.0
2009-02-03 11:43:00,56.95,57.005,56.95,57.0,118200000.0
2009-02-03 11:44:00,57.0,57.005,56.96,56.98,123000000.0
2009-02-03 11:45:00,56.975,56.975,56.955,56.965,44400000.0
2009-02-03 11:46:00,56.97,56.975,56.965,56.97,58000000.0
2009-02-03 11:47:00,56.97,56.985,56.97,56.98,44800000.0
2009-02-03 11:48:00,56.985,57.0,56.975,57.0,44000000.0
2009-02-03 11:49:00,57.005,57.01,56.99,57.005,72000000.0
2009-02-03 11:50:00,57.01,57.02,56.99,57.02,155800000.0
2009-02-03 11:51:00,57.02,57.03,57.01,57.03,74400000.0
2009-02-03 11:52:00,57.035,57.04,57.02,57.04,51400000.0
2009-02-03 11:53:00,57.055,57.065,57.035,57.035,80400000.0
2009-02-03 11:54:00,57.05,57.05,57.035,57.045,86400000.0
2009-02-03 11:55:00,57.04,57.045,57.035,57.035,44200000.0
2009-02-03 11:56:00,57.04,57.05,57.035,57.05,39400000.0
2009-02-03 11:57:00,57.045,57.075,57.045,57.05,90800000.0
2009-02-03 11:58:00,57.055,57.095,57.05,57.075,115600000.0
2009-02-03 11:59:00,57.07,57.085,57.06,57.075,83800000.0
2009-02-03 12:00:00,57.075,57.075,57.055,57.065,61200000.0
2009-02-03 12:01:00,57.065,57.07,57.045,57.05,99400000.0
2009-02-03 12:02:00,57.045,57.05,57.04,57.04,58800000.0
2009-02-03 12:03:00,57.04,57.04,56.96,56.97,92200000.0
2009-02-03 12:04:00,56.965,56.965,56.92,56.925,131200000.0
2009-02-03 12:05:00,56.925,56.945,56.91,56.945,120200000.0
2009-02-03 12:06:00,56.94,56.96,56.93,56.94,95200000.0
2009-02-03 12:07:00,56.935,56.95,56.92,56.95,82600000.0
2009-02-03 12:08:00,56.95,56.98,56.95,56.96,84000000.0
2009-02-03 12:09:00,56.965,57.005,56.96,56.96,111800000.0
2009-02-03 12:10:00,56.97,56.98,56.92,56.935,151200000.0
2009-02-03 12:11:00,56.925,56.93,56.895,56.91,90000000.0
2009-02-03 12:12:00,56.915,56.945,56.9,56.94,114200000.0
2009-02-03 12:13:00,56.945,56.945,56.915,56.935,101400000.0
2009-02-03 12:14:00,56.93,56.935,56.9,56.9,115800000.0
2009-02-03 12:15:00,56.9,56.91,56.875,56.89,201000000.0
2009-02-03 12:16:00,56.89,56.915,56.88,56.915,235800000.0
2009-02-03 12:17:00,56.915,56.915,56.81,56.85,237200000.0
2009-02-03 12:18:00,56.845,56.845,56.81,56.84,175400000.0
2009-02-03 12:19:00,56.84,56.86,56.725,56.77,267700000.0
2009-02-03 12:20:00,56.78,56.785,56.73,56.785,191800000.0
2009-02-03 12:21:00,56.785,56.805,56.755,56.79,248600000.0
2009-02-03 12:22:00,56.79,56.82,56.78,56.8,157600000.0
2009-02-03 12:23:00,56.795,56.825,56.78,56.785,176400000.0
2009-02-03 12:24:00,56.785,56.79,56.765,56.775,182200000.0
2009-02-03 12:25:00,56.77,56.83,56.77,56.825,202500000.0
2009-02-03 12:26:00,56.83,56.83,56.73,56.77,211800000.0
2009-02-03 12:27:00,56.77,56.835,56.77,56.835,136400000.0
2009-02-03 12:28:00,56.84,56.875,56.815,56.815,150800000.0
2009-02-03 12:29:00,56.82,56.865,56.82,56.865,79800000.0
2009-02-03 12:30:00,56.865,56.865,56.82,56.85,82400000.0
2009-02-03 12:31:00,56.84,56.91,56.835,56.88,179800000.0
2009-02-03 12:32:00,56.885,56.91,56.885,56.89,163200000.0
2009-02-03 12:33:00,56.89,56.9,56.875,56.88,62600000.0
2009-02-03 12:34:00,56.88,56.92,56.875,56.89,108800000.0
2009-02-03 12:35:00,56.885,56.92,56.875,56.89,69800000.0
2009-02-03 12:36:00,56.885,56.885,56.825,56.83,199000000.0
2009-02-03 12:37:00,56.83,56.86,56.805,56.825,267400000.0
2009-02-03 12:38:00,56.83,56.83,56.795,56.81,65600000.0
2009-02-03 12:39:00,56.8,56.81,56.775,56.81,77600000.0
2009-02-03 12:40:00,56.82,56.83,56.8,56.8,98000000.0
2009-02-03 12:41:00,56.8,56.825,56.8,56.82,111200000.0
2009-02-03 12:42:00,56.815,56.835,56.81,56.835,71600000.0
2009-02-03 12:43:00,56.835,56.835,56.825,56.825,47200000.0
2009-02-03 12:44:00,56.83,56.855,56.82,56.855,50800000.0
2009-02-03 12:45:00,56.82,56.822,56.817,56.817,121000000.0
2009-02-03 12:46:00,56.855,56.855,56.855,56.855,5600000.0
2009-02-03 12:47:00,56.85,56.85,56.83,56.83,76200000.0
2009-02-03 12:48:00,56.83,56.83,56.78,56.78,146600000.0
2009-02-03 12:49:00,56.775,56.785,56.77,56.785,70000000.0
2009-02-03 12:50:00,56.78,56.79,56.78,56.785,94800000.0
2009-02-03 12:51:00,56.785,56.8,56.765,56.765,174600000.0
2009-02-03 12:52:00,56.775,56.775,56.745,56.745,102400000.0
2009-02-03 12:53:00,56.755,56.77,56.745,56.76,166000000.0
2009-02-03 12:54:00,56.765,56.77,56.755,56.77,55600000.0
2009-02-03 12:55:00,56.765,56.785,56.755,56.765,76000000.0
2009-02-03 12:56:00,56.765,56.77,56.76,56.76,43200000.0
2009-02-03 12:57:00,56.76,56.795,56.73,56.795,141200000.0
2009-02-03 12:58:00,56.795,56.825,56.795,56.81,113800000.0
2009-02-03 12:59:00,56.81,56.835,56.81,56.825,55400000.0
2009-02-03 13:00:00,56.825,56.87,56.825,56.855,123200000.0
2009-02-03 13:01:00,56.855,56.87,56.855,56.87,29200000.0
2009-02-03 13:02:00,56.87,56.87,56.86,56.86,44400000.0
2009-02-03 13:03:00,56.865,56.865,56.845,56.86,45800000.0
2009-02-03 13:04:00,56.85,56.87,56.85,56.855,84000000.0
2009-02-03 13:05:00,56.86,56.89,56.85,56.865,153600000.0
2009-02-03 13:06:00,56.865,56.875,56.865,56.875,49600000.0
2009-02-03 13:07:00,56.89,56.905,56.875,56.89,165800000.0
2009-02-03 13:08:00,56.905,56.905,56.875,56.885,119800000.0
2009-02-03 13:09:00,56.885,56.89,56.87,56.87,94200000.0
2009-02-03 13:10:00,56.875,56.92,56.875,56.915,100400000.0
2009-02-03 13:11:00,56.925,56.955,56.915,56.92,150400001.0
2009-02-03 13:12:00,56.925,56.93,56.895,56.915,213800000.0
2009-02-03 13:13:00,56.92,56.935,56.89,56.935,238200000.0
2009-02-03 13:14:00,56.925,56.965,56.925,56.95,156600000.0
2009-02-03 13:15:00,56.95,56.965,56.935,56.965,179200000.0
2009-02-03 13:16:00,56.97,56.985,56.955,56.975,117000000.0
2009-02-03 13:17:00,56.965,57.02,56.965,57.015,100400000.0
2009-02-03 13:18:00,57.02,57.03,56.995,57.01,114600000.0
2009-02-03 13:19:00,56.99,57.0,56.96,56.975,118400000.0
2009-02-03 13:20:00,56.98,57.035,56.98,57.035,111800000.0
2009-02-03 13:21:00,57.035,57.11,57.035,57.065,252000000.0
2009-02-03 13:22:00,57.07,57.095,57.03,57.045,238200000.0
2009-02-03 13:23:00,57.045,57.055,57.015,57.02,188400001.0
2009-02-03 13:24:00,57.025,57.045,57.02,57.04,283800000.0
2009-02-03 13:25:00,57.03,57.07,57.03,57.05,277200000.0
2009-02-03 13:26:00,57.055,57.08,57.04,57.075,228000000.0
2009-02-03 13:27:00,57.08,57.11,57.055,57.1,235000000.0
2009-02-03 13:28:00,57.105,57.105,57.065,57.09,242800000.0
2009-02-03 13:29:00,57.09,57.105,57.075,57.095,158800000.0
2009-02-03 13:30:00,57.085,57.125,57.08,57.115,220000000.0
2009-02-03 13:31:00,57.1,57.11,57.07,57.085,234600000.0
2009-02-03 13:32:00,57.09,57.1,57.07,57.075,309600000.0
2009-02-03 13:33:00,57.1,57.12,57.07,57.07,218800000.0
2009-02-03 13:34:00,57.08,57.08,57.06,57.075,112600000.0
2009-02-03 13:35:00,57.08,57.09,57.06,57.085,115200000.0
2009-02-03 13:36:00,57.085,57.085,57.05,57.06,105400000.0
2009-02-03 13:37:00,57.06,57.12,57.06,57.115,201599999.0
2009-02-03 13:38:00,57.125,57.13,57.11,57.12,113200000.0
2009-02-03 13:39:00,57.12,57.15,57.12,57.14,212600000.0
2009-02-03 13:40:00,57.14,57.14,57.11,57.125,75400000.0
2009-02-03 13:41:00,57.125,57.14,57.12,57.14,137200000.0
2009-02-03 13:42:00,57.13,57.14,57.12,57.13,96600000.0
2009-02-03 13:43:00,57.13,57.135,57.105,57.115,97000000.0
2009-02-03 13:44:00,57.115,57.12,57.1,57.12,95600001.0
2009-02-03 13:45:00,57.12,57.12,57.09,57.09,126400000.0
2009-02-03 13:46:00,57.09,57.1,57.04,57.07,218800000.0
2009-02-03 13:47:00,57.075,57.09,57.055,57.07,204200000.0
2009-02-03 13:48:00,57.075,57.145,57.07,57.14,164800000.0
2009-02-03 13:49:00,57.145,57.165,57.105,57.105,111800000.0
2009-02-03 13:50:00,57.12,57.12,57.085,57.095,145600000.0
2009-02-03 13:51:00,57.095,57.1,57.095,57.1,8400000.0
2009-02-03 13:52:00,57.1,57.12,57.095,57.11,78000000.0
2009-02-03 13:53:00,57.115,57.125,57.095,57.115,73600000.0
2009-02-03 13:54:00,57.14,57.175,57.13,57.165,73800000.0
2009-02-03 13:55:00,57.175,57.23,57.16,57.205,136000000.0
2009-02-03 13:56:00,57.195,57.205,57.175,57.2,65000000.0
2009-02-03 13:57:00,57.205,57.205,57.175,57.195,110799999.0
2009-02-03 13:58:00,57.2,57.21,57.185,57.195,126600000.0
2009-02-03 13:59:00,57.21,57.22,57.2,57.215,91800000.0
2009-02-03 14:00:00,57.205,57.22,57.19,57.22,80000000.0
2009-02-03 14:01:00,57.22,57.225,57.19,57.195,111000000.0
2009-02-03 14:02:00,57.22,57.225,57.175,57.18,87600000.0
2009-02-03 14:03:00,57.19,57.195,57.135,57.155,153400001.0
2009-02-03 14:04:00,57.155,57.185,57.145,57.175,85600000.0
2009-02-03 14:05:00,57.175,57.18,57.165,57.17,43000000.0
2009-02-03 14:06:00,57.17,57.195,57.17,57.185,96000000.0
2009-02-03 14:07:00,57.19,57.19,57.16,57.165,79800000.0
2009-02-03 14:08:00,57.17,57.17,57.135,57.17,57400000.0
2009-02-03 14:09:00,57.18,57.185,57.165,57.165,62600000.0
2009-02-03 14:10:00,57.165,57.185,57.16,57.17,39800000.0
2009-02-03 14:11:00,57.195,57.195,57.195,57.195,10800000.0
2009-02-03 14:12:00,57.2,57.2,57.18,57.195,110800000.0
2009-02-03 14:13:00,57.185,57.22,57.16,57.18,180200000.0
2009-02-03 14:14:00,57.19,57.205,57.17,57.18,70400000.0
2009-02-03 14:15:00,57.185,57.22,57.185,57.195,85400000.0
2009-02-03 14:16:00,57.205,57.215,57.15,57.155,109800000.0
2009-02-03 14:17:00,57.14,57.18,57.14,57.145,170000000.0
2009-02-03 14:18:00,57.15,57.195,57.13,57.195,110200000.0
2009-02-03 14:19:00,57.195,57.225,57.19,57.195,168200000.0
2009-02-03 14:20:00,57.2,57.2,57.16,57.17,144400000.0
2009-02-03 14:21:00,57.16,57.175,57.14,57.155,110000000.0
2009-02-03 14:22:00,57.155,57.195,57.14,57.195,113800000.0
2009-02-03 14:23:00,57.195,57.215,57.18,57.18,119200000.0
2009-02-03 14:24:00,57.185,57.21,57.175,57.21,106000000.0
2009-02-03 14:25:00,57.2,57.22,57.175,57.18,109200000.0
2009-02-03 14:26:00,57.18,57.215,57.17,57.215,147000000.0
2009-02-03 14:27:00,57.22,57.22,57.195,57.2,96800000.0
2009-02-03 14:28:00,57.2,57.225,57.2,57.205,98600000.0
2009-02-03 14:29:00,57.205,57.23,57.205,57.225,55400000.0
2009-02-03 14:30:00,57.22,57.245,57.21,57.235,109800000.0
2009-02-03 14:31:00,57.245,57.29,57.24,57.29,133400000.0
2009-02-03 14:32:00,57.29,57.31,57.29,57.31,168000000.0
2009-02-03 14:33:00,57.305,57.325,57.29,57.315,136800000.0
2009-02-03 14:34:00,57.325,57.325,57.275,57.275,149200000.0
2009-02-03 14:35:00,57.275,57.295,57.245,57.28,126000000.0
2009-02-03 14:36:00,57.28,57.305,57.275,57.295,119800000.0
2009-02-03 14:37:00,57.3,57.3,57.275,57.295,145000000.0
2009-02-03 14:38:00,57.305,57.325,57.295,57.32,121600000.0
2009-02-03 14:39:00,57.31,57.335,57.31,57.31,128600000.0
2009-02-03 14:40:00,57.3,57.3,57.29,57.295,64400000.0
2009-02-03 14:41:00,57.285,57.29,57.265,57.27,113600000.0
2009-02-03 14:42:00,57.27,57.28,57.23,57.24,90400000.0
2009-02-03 14:43:00,57.24,57.28,57.235,57.275,85400000.0
2009-02-03 14:44:00,57.28,57.295,57.27,57.28,81400000.0
2009-02-03 14:45:00,57.28,57.285,57.26,57.28,75000000.0
2009-02-03 14:46:00,57.285,57.285,57.25,57.265,91200000.0
2009-02-03 14:47:00,57.26,57.26,57.195,57.195,141600000.0
2009-02-03 14:48:00,57.195,57.215,57.19,57.19,159400000.0
2009-02-03 14:49:00,57.19,57.215,57.19,57.215,70400000.0
2009-02-03 14:50:00,57.2,57.2,57.185,57.185,118000000.0
2009-02-03 14:51:00,57.18,57.185,57.175,57.185,72800000.0
2009-02-03 14:52:00,57.185,57.2,57.18,57.2,57800000.0
2009-02-03 14:53:00,57.205,57.235,57.205,57.22,80400000.0
2009-02-03 14:54:00,57.225,57.255,57.2,57.25,52800000.0
2009-02-03 14:55:00,57.25,57.25,57.23,57.24,84800000.0
2009-02-03 14:56:00,57.23,57.23,57.175,57.205,147300000.0
2009-02-03 14:57:00,57.21,57.265,57.205,57.265,133000000.0
2009-02-03 14:58:00,57.255,57.275,57.255,57.275,86800000.0
2009-02-03 14:59:00,57.275,57.275,57.235,57.235,89200000.0
2009-02-03 15:00:00,57.23,57.25,57.225,57.25,89800000.0
2009-02-03 15:01:00,57.24,57.245,57.23,57.23,51600000.0
2009-02-03 15:02:00,57.24,57.25,57.24,57.24,17000000.0
2009-02-03 15:03:00,57.24,57.24,57.215,57.24,60800000.0
2009-02-03 15:04:00,57.235,57.235,57.2,57.2,76200000.0
2009-02-03 15:05:00,57.205,57.21,57.165,57.17,125600000.0
2009-02-03 15:06:00,57.17,57.175,57.165,57.17,14200000.0
2009-02-03 15:07:00,57.175,57.205,57.17,57.17,40600000.0
2009-02-03 15:08:00,57.175,57.2,57.175,57.18,96600000.0
2009-02-03 15:09:00,57.185,57.205,57.18,57.2,47600000.0
2009-02-03 15:10:00,57.195,57.21,57.19,57.21,39800000.0
2009-02-03 15:11:00,57.205,57.22,57.205,57.205,39200000.0
2009-02-03 15:12:00,57.2,57.22,57.19,57.21,58800000.0
2009-02-03 15:13:00,57.21,57.245,57.21,57.23,84600000.0
2009-02-03 15:14:00,57.23,57.235,57.185,57.185,109200000.0
2009-02-03 15:15:00,57.185,57.19,57.165,57.175,122000000.0
2009-02-03 15:16:00,57.175,57.18,57.14,57.145,177000000.0
2009-02-03 15:17:00,57.15,57.16,57.125,57.135,90600000.0
2009-02-03 15:18:00,57.13,57.14,57.12,57.13,101600000.0
2009-02-03 15:19:00,57.125,57.15,57.12,57.135,119200000.0
2009-02-03 15:20:00,57.135,57.185,57.135,57.175,236400000.0
2009-02-03 15:21:00,57.18,57.21,57.18,57.2,105600000.0
2009-02-03 15:22:00,57.195,57.225,57.195,57.21,152400000.0
2009-02-03 15:23:00,57.21,57.23,57.205,57.21,114800000.0
2009-02-03 15:24:00,57.205,57.215,57.19,57.195,136400000.0
2009-02-03 15:25:00,57.2,57.2,57.165,57.165,88000000.0
2009-02-03 15:26:00,57.17,57.17,57.145,57.16,73000000.0
2009-02-03 15:27:00,57.16,57.165,57.14,57.155,77000000.0
2009-02-03 15:28:00,57.16,57.165,57.14,57.15,84000000.0
2009-02-03 15:29:00,57.15,57.15,57.11,57.15,114800000.0
2009-02-03 15:30:00,57.16,57.16,57.13,57.14,109200000.0
2009-02-03 15:31:00,57.145,57.165,57.135,57.155,84000000.0
2009-02-03 15:32:00,57.15,57.19,57.145,57.19,143200000.0
2009-02-03 15:33:00,57.19,57.23,57.185,57.23,87600000.0
2009-02-03 15:34:00,57.23,57.23,57.195,57.2,119400000.0
2009-02-03 15:35:00,57.205,57.225,57.2,57.205,91600000.0
2009-02-03 15:36:00,57.21,57.21,57.19,57.195,30800000.0
2009-02-03 15:37:00,57.185,57.19,57.165,57.18,106800000.0
2009-02-03 15:38:00,57.185,57.185,57.165,57.165,66000000.0
2009-02-03 15:39:00,57.155,57.16,57.135,57.14,128200000.0
2009-02-03 15:40:00,57.125,57.145,57.105,57.125,133400000.0
2009-02-03 15:41:00,57.125,57.17,57.11,57.14,211200000.0
2009-02-03 15:42:00,57.135,57.155,57.12,57.15,151200000.0
2009-02-03 15:43:00,57.155,57.175,57.145,57.17,95000000.0
2009-02-03 15:44:00,57.17,57.195,57.13,57.13,144400000.0
2009-02-03 15:45:00,57.135,57.18,57.135,57.18,175800000.0
2009-02-03 15:46:00,57.175,57.21,57.155,57.175,143600000.0
2009-02-03 15:47:00,57.18,57.24,57.18,57.23,106800000.0
2009-02-03 15:48:00,57.23,57.245,57.21,57.24,193100000.0
2009-02-03 15:49:00,57.245,57.265,57.24,57.26,90000000.0
2009-02-03 15:50:00,57.265,57.31,57.25,57.285,133600000.0
2009-02-03 15:51:00,57.29,57.315,57.275,57.275,114800000.0
2009-02-03 15:52:00,57.27,57.275,57.235,57.255,82800000.0
2009-02-03 15:53:00,57.255,57.32,57.25,57.305,81200000.0
2009-02-03 15:54:00,57.315,57.335,57.285,57.305,144200000.0
2009-02-03 15:55:00,57.3,57.305,57.255,57.285,116800000.0
2009-02-03 15:56:00,57.28,57.295,57.27,57.28,109600000.0
2009-02-03 15:57:00,57.28,57.3,57.25,57.26,141200000.0
2009-02-03 15:58:00,57.26,57.27,57.245,57.255,105000000.0
2009-02-03 15:59:00,57.26,57.27,57.225,57.245,135200000.0
2009-02-03 16:00:00,57.245,57.26,57.22,57.235,150800000.0
2009-02-03 16:01:00,57.23,57.325,57.23,57.305,114400000.0
2009-02-03 16:02:00,57.31,57.315,57.275,57.295,217400000.0
2009-02-03 16:03:00,57.28,57.325,57.28,57.305,151400000.0
2009-02-03 16:04:00,57.295,57.335,57.26,57.27,230000000.0
2009-02-03 16:05:00,57.275,57.32,57.245,57.28,197200000.0
2009-02-03 16:06:00,57.28,57.305,57.265,57.265,196600000.0
2009-02-03 16:07:00,57.265,57.295,57.23,57.265,188000000.0
2009-02-03 16:08:00,57.255,57.26,57.22,57.245,143400000.0
2009-02-03 16:09:00,57.24,57.26,57.235,57.235,106800000.0
2009-02-03 16:10:00,57.24,57.29,57.225,57.255,215200000.0
2009-02-03 16:11:00,57.255,57.335,57.23,57.335,139400000.0
2009-02-03 16:12:00,57.33,57.34,57.29,57.295,148600000.0
2009-02-03 16:13:00,57.295,57.325,57.28,57.32,114800000.0
2009-02-03 16:14:00,57.315,57.34,57.285,57.33,176600000.0
2009-02-03 16:15:00,57.33,57.49,57.305,57.445,214400000.0
2009-02-03 16:16:00,57.46,57.49,57.435,57.49,172400000.0
2009-02-03 16:17:00,57.48,57.51,57.385,57.41,210400000.0
2009-02-03 16:18:00,57.405,57.42,57.36,57.36,122000000.0
2009-02-03 16:19:00,57.355,57.39,57.33,57.37,221400000.0
2009-02-03 16:20:00,57.355,57.365,57.33,57.35,163500000.0
2009-02-03 16:21:00,57.35,57.355,57.28,57.28,148000000.0
2009-02-03 16:22:00,57.28,57.31,57.26,57.275,169600000.0
2009-02-03 16:23:00,57.285,57.31,57.275,57.305,148600000.0
2009-02-03 16:24:00,57.3,57.31,57.22,57.235,157800000.0
2009-02-03 16:25:00,57.235,57.265,57.22,57.24,137200000.0
2009-02-03 16:26:00,57.245,57.305,57.23,57.305,105200000.0
2009-02-03 16:27:00,57.32,57.455,57.3,57.455,150400000.0
2009-02-03 16:28:00,57.47,57.485,57.385,57.385,152400000.0
2009-02-03 16:29:00,57.385,57.445,57.365,57.445,139000000.0
2009-02-03 16:30:00,57.45,57.49,57.44,57.47,228100000.0
2009-02-03 16:31:00,57.47,57.52,57.455,57.485,200200000.0
2009-02-03 16:32:00,57.485,57.485,57.29,57.315,293600000.0
2009-02-03 16:33:00,57.31,57.32,57.275,57.285,200200000.0
2009-02-03 16:34:00,57.285,57.29,57.25,57.25,170400000.0
2009-02-03 16:35:00,57.25,57.33,57.245,57.31,113600000.0
2009-02-03 16:36:00,57.305,57.32,57.26,57.285,196400000.0
2009-02-03 16:37:00,57.285,57.31,57.26,57.275,191400000.0
2009-02-03 16:38:00,57.275,57.285,57.235,57.27,181600000.0
2009-02-03 16:39:00,57.26,57.27,57.235,57.245,135400000.0
2009-02-03 16:40:00,57.24,57.275,57.18,57.185,259100000.0
2009-02-03 16:41:00,57.19,57.195,57.125,57.185,207200000.0
2009-02-03 16:42:00,57.185,57.255,57.17,57.195,162600000.0
2009-02-03 16:43:00,57.18,57.225,57.155,57.21,204800000.0
2009-02-03 16:44:00,57.215,57.23,57.185,57.185,190000000.0
2009-02-03 16:45:00,57.185,57.185,57.115,57.14,142800000.0
2009-02-03 16:46:00,57.135,57.14,57.035,57.05,205900000.0
2009-02-03 16:47:00,57.05,57.075,57.0,57.0,170600000.0
2009-02-03 16:48:00,57.0,57.025,56.975,57.025,190400000.0
2009-02-03 16:49:00,57.025,57.045,56.995,56.995,125300000.0
2009-02-03 16:50:00,56.99,57.055,56.99,57.02,137200000.0
2009-02-03 16:51:00,57.025,57.03,56.955,56.985,143400000.0
2009-02-03 16:52:00,56.985,56.99,56.935,56.96,155800000.0
2009-02-03 16:53:00,56.965,57.035,56.96,57.025,158400000.0
2009-02-03 16:54:00,57.03,57.04,56.99,56.99,149400000.0
2009-02-03 16:55:00,56.99,57.0,56.95,56.975,139200000.0
2009-02-03 16:56:00,56.985,57.03,56.955,57.005,394200000.0
2009-02-03 16:57:00,57.0,57.025,56.985,57.01,240800000.0
2009-02-03 16:58:00,57.025,57.03,56.995,56.995,231000001.0
2009-02-03 16:59:00,57.0,57.03,56.995,57.01,320600000.0
2009-02-03 17:00:00,57.01,57.23,57.01,57.23,302200000.0
2009-02-03 17:01:00,57.24,57.255,57.215,57.235,196800000.0
2009-02-03 17:02:00,57.225,57.225,57.1,57.125,247200000.0
2009-02-03 17:03:00,57.13,57.155,57.1,57.125,173000000.0
2009-02-03 17:04:00,57.115,57.125,57.05,57.06,230200000.0
2009-02-03 17:05:00,57.06,57.25,57.055,57.225,212000000.0
2009-02-03 17:06:00,57.22,57.3,57.215,57.285,220400000.0
2009-02-03 17:07:00,57.285,57.34,57.28,57.335,231600000.0
2009-02-03 17:08:00,57.345,57.365,57.245,57.25,205600000.0
2009-02-03 17:09:00,57.25,57.34,57.245,57.34,169800000.0
2009-02-03 17:10:00,57.345,57.345,57.255,57.33,211000000.0
2009-02-03 17:11:00,57.325,57.36,57.295,57.33,212800000.0
2009-02-03 17:12:00,57.325,57.35,57.29,57.32,233600000.0
2009-02-03 17:13:00,57.315,57.33,57.245,57.305,199000000.0
2009-02-03 17:14:00,57.3,57.315,57.265,57.275,183200000.0
2009-02-03 17:15:00,57.275,57.28,57.225,57.25,155600000.0
2009-02-03 17:16:00,57.255,57.285,57.225,57.23,192200000.0
2009-02-03 17:17:00,57.23,57.23,57.125,57.15,210700000.0
2009-02-03 17:18:00,57.155,57.185,57.08,57.085,222800000.0
2009-02-03 17:19:00,57.085,57.085,56.97,56.995,179400000.0
2009-02-03 17:20:00,56.99,57.085,56.98,57.06,275400000.0
2009-02-03 17:21:00,57.035,57.1,56.935,56.95,256400000.0
2009-02-03 17:22:00,56.955,56.99,56.915,56.97,215200000.0
2009-02-03 17:23:00,56.97,56.995,56.91,56.975,159800000.0
2009-02-03 17:24:00,56.97,56.985,56.93,56.93,183400000.0
2009-02-03 17:25:00,56.935,56.97,56.93,56.97,206200000.0
2009-02-03 17:26:00,56.975,56.975,56.9,56.92,249400000.0
2009-02-03 17:27:00,56.91,56.99,56.91,56.98,207400000.0
2009-02-03 17:28:00,56.98,57.035,56.975,57.03,234800000.0
2009-02-03 17:29:00,57.035,57.055,56.995,57.0,198600000.0
2009-02-03 17:30:00,56.995,57.04,56.955,57.0,211200000.0
2009-02-03 17:31:00,57.0,57.03,56.99,57.015,191400000.0
2009-02-03 17:32:00,57.015,57.055,57.01,57.035,113000000.0
2009-02-03 17:33:00,57.03,57.09,57.005,57.005,129800000.0
2009-02-03 17:34:00,57.0,57.07,56.98,57.065,166800000.0
2009-02-03 17:35:00,57.07,57.175,57.07,57.17,221800000.0
2009-02-03 17:36:00,57.165,57.165,57.035,57.11,296400000.0
2009-02-03 17:37:00,57.105,57.175,57.095,57.12,198200000.0
2009-02-03 17:38:00,57.115,57.135,57.075,57.105,216800000.0
2009-02-03 17:39:00,57.1,57.12,57.03,57.035,121000000.0
2009-02-03 17:40:00,57.035,57.105,57.03,57.1,207000000.0
2009-02-03 17:41:00,57.105,57.135,57.065,57.07,209400000.0
2009-02-03 17:42:00,57.075,57.11,57.065,57.105,171400000.0
2009-02-03 17:43:00,57.105,57.145,57.105,57.12,112000000.0
2009-02-03 17:44:00,57.115,57.195,57.105,57.195,177800000.0
2009-02-03 17:45:00,57.205,57.295,57.205,57.265,228200000.0
2009-02-03 17:46:00,57.26,57.28,57.175,57.22,170600000.0
2009-02-03 17:47:00,57.21,57.295,57.205,57.295,172200000.0
2009-02-03 17:48:00,57.3,57.325,57.28,57.305,186200000.0
2009-02-03 17:49:00,57.305,57.305,57.235,57.285,179000000.0
2009-02-03 17:50:00,57.285,57.33,57.28,57.295,123600000.0
2009-02-03 17:51:00,57.285,57.305,57.215,57.22,212800000.0
2009-02-03 17:52:00,57.22,57.36,57.205,57.33,230000000.0
2009-02-03 17:53:00,57.33,57.335,57.215,57.235,332400000.0
2009-02-03 17:54:00,57.24,57.295,57.24,57.27,250800000.0
2009-02-03 17:55:00,57.275,57.275,57.23,57.265,348200000.0
2009-02-03 17:56:00,57.265,57.275,57.225,57.225,254600000.0
2009-02-03 17:57:00,57.225,57.225,57.175,57.2,229600000.0
2009-02-03 17:58:00,57.195,57.25,57.175,57.25,119400000.0
2009-02-03 17:59:00,57.255,57.375,57.25,57.37,264600000.0
2009-02-03 18:00:00,57.375,57.395,57.365,57.39,217800000.0
2009-02-03 18:01:00,57.385,57.405,57.365,57.37,179200000.0
2009-02-03 18:02:00,57.375,57.375,57.365,57.375,75600000.0
2009-02-03 18:03:00,57.37,57.45,57.34,57.45,154000000.0
2009-02-03 18:04:00,57.455,57.62,57.45,57.605,234400000.0
2009-02-03 18:05:00,57.595,57.685,57.555,57.685,251400000.0
2009-02-03 18:06:00,57.69,57.72,57.675,57.675,258600000.0
2009-02-03 18:07:00,57.685,57.715,57.64,57.64,212000000.0
2009-02-03 18:08:00,57.645,57.72,57.635,57.64,236400000.0
2009-02-03 18:09:00,57.64,57.64,57.585,57.605,289600000.0
2009-02-03 18:10:00,57.61,57.655,57.605,57.65,165800000.0
2009-02-03 18:11:00,57.65,57.71,57.645,57.71,177000000.0
2009-02-03 18:12:00,57.71,57.78,57.71,57.745,253200000.0
2009-02-03 18:13:00,57.735,57.77,57.71,57.735,302800000.0
2009-02-03 18:14:00,57.73,57.73,57.7,57.7,202200000.0
2009-02-03 18:15:00,57.7,57.805,57.695,57.795,238400000.0
2009-02-03 18:16:00,57.785,57.785,57.715,57.73,208800000.0
2009-02-03 18:17:00,57.735,57.745,57.665,57.7,390800000.0
2009-02-03 18:18:00,57.7,57.75,57.67,57.745,155800000.0
2009-02-03 18:19:00,57.75,57.765,57.705,57.75,228400000.0
2009-02-03 18:20:00,57.755,57.83,57.755,57.825,295000000.0
2009-02-03 18:21:00,57.835,57.85,57.77,57.795,253000000.0
2009-02-03 18:22:00,57.79,57.8,57.75,57.785,179800000.0
2009-02-03 18:23:00,57.79,57.98,57.79,57.97,322200000.0
2009-02-03 18:24:00,57.965,57.97,57.91,57.925,193200000.0
2009-02-03 18:25:00,57.92,58.02,57.9,58.015,395600000.0
2009-02-03 18:26:00,58.02,58.03,57.92,57.925,297600000.0
2009-02-03 18:27:00,57.925,57.965,57.925,57.96,236800000.0
2009-02-03 18:28:00,57.955,57.98,57.935,57.98,274000000.0
2009-02-03 18:29:00,57.98,58.0,57.97,57.985,218800000.0
2009-02-03 18:30:00,57.985,57.985,57.945,57.955,251000000.0
2009-02-03 18:31:00,57.96,57.97,57.89,57.895,210000000.0
2009-02-03 18:32:00,57.895,57.92,57.885,57.89,161800000.0
2009-02-03 18:33:00,57.895,57.925,57.89,57.92,194600000.0
2009-02-03 18:34:00,57.915,57.925,57.865,57.91,256000000.0
2009-02-03 18:35:00,57.905,57.925,57.84,57.86,203800000.0
2009-02-03 18:36:00,57.86,57.865,57.81,57.835,244400000.0
2009-02-03 18:37:00,57.83,57.83,57.795,57.815,166600000.0
2009-02-03 18:38:00,57.81,57.82,57.76,57.76,234600000.0
2009-02-03 18:39:00,57.765,57.765,57.705,57.74,269000000.0
2009-02-03 18:40:00,57.74,57.755,57.65,57.65,291400000.0
2009-02-03 18:41:00,57.655,57.655,57.625,57.63,222200000.0
2009-02-03 18:42:00,57.63,57.67,57.615,57.655,158800000.0
2009-02-03 18:43:00,57.645,57.66,57.59,57.66,186600000.0
2009-02-03 18:44:00,57.66,57.74,57.66,57.735,192400000.0
2009-02-03 18:45:00,57.74,57.805,57.73,57.795,221000000.0
2009-02-03 18:46:00,57.79,57.81,57.775,57.79,142400000.0
2009-02-03 18:47:00,57.785,57.795,57.745,57.755,115200000.0
2009-02-03 18:48:00,57.755,57.79,57.725,57.785,178800000.0
2009-02-03 18:49:00,57.785,57.825,57.785,57.82,84200000.0
2009-02-03 18:50:00,57.82,57.835,57.75,57.78,110200000.0
2009-02-03 18:51:00,57.79,57.805,57.7,57.715,234200000.0
2009-02-03 18:52:00,57.715,57.75,57.695,57.735,212800000.0
2009-02-03 18:53:00,57.73,57.76,57.715,57.73,117000000.0
2009-02-03 18:54:00,57.735,57.74,57.7,57.705,188800000.0
2009-02-03 18:55:00,57.71,57.71,57.68,57.695,162000000.0
2009-02-03 18:56:00,57.69,57.69,57.64,57.64,151400000.0
2009-02-03 18:57:00,57.635,57.65,57.62,57.63,181000000.0
2009-02-03 18:58:00,57.635,57.66,57.635,57.64,160600000.0
2009-02-03 18:59:00,57.63,57.675,57.62,57.665,181000000.0
2009-02-03 19:00:00,57.665,57.725,57.665,57.675,177800000.0
2009-02-03 19:01:00,57.68,57.705,57.68,57.705,125800000.0
2009-02-03 19:02:00,57.71,57.71,57.665,57.665,104600000.0
2009-02-03 19:03:00,57.665,57.77,57.66,57.77,94400000.0
2009-02-03 19:04:00,57.765,57.785,57.715,57.715,180200000.0
2009-02-03 19:05:00,57.71,57.735,57.71,57.725,143200000.0
2009-02-03 19:06:00,57.735,57.74,57.695,57.695,130000000.0
2009-02-03 19:07:00,57.7,57.7,57.635,57.67,162800000.0
2009-02-03 19:08:00,57.66,57.66,57.635,57.64,209800000.0
2009-02-03 19:09:00,57.645,57.645,57.595,57.6,63000000.0
2009-02-03 19:10:00,57.605,57.605,57.535,57.57,179800000.0
2009-02-03 19:11:00,57.57,57.645,57.57,57.645,117400000.0
2009-02-03 19:12:00,57.65,57.665,57.635,57.635,57800000.0
2009-02-03 19:13:00,57.64,57.65,57.575,57.58,100400000.0
2009-02-03 19:14:00,57.59,57.61,57.585,57.605,117000000.0
2009-02-03 19:15:00,57.61,57.69,57.61,57.665,105400000.0
2009-02-03 19:16:00,57.66,57.685,57.645,57.685,120000000.0
2009-02-03 19:17:00,57.685,57.695,57.665,57.665,79200000.0
2009-02-03 19:18:00,57.67,57.67,57.615,57.62,83400000.0
2009-02-03 19:19:00,57.625,57.625,57.565,57.58,236400000.0
2009-02-03 19:20:00,57.58,57.595,57.55,57.565,268200000.0
2009-02-03 19:21:00,57.565,57.565,57.53,57.535,46400000.0
2009-02-03 19:22:00,57.54,57.565,57.535,57.565,28000000.0
2009-02-03 19:23:00,57.57,57.63,57.555,57.605,154200000.0
2009-02-03 19:24:00,57.605,57.61,57.565,57.575,150200000.0
2009-02-03 19:25:00,57.58,57.59,57.535,57.545,161000000.0
2009-02-03 19:26:00,57.545,57.575,57.545,57.56,70000000.0
2009-02-03 19:27:00,57.56,57.56,57.535,57.545,35200000.0
2009-02-03 19:28:00,57.555,57.565,57.535,57.54,61600000.0
2009-02-03 19:29:00,57.535,57.54,57.5,57.525,107200000.0
2009-02-03 19:30:00,57.52,57.54,57.52,57.535,50400000.0
2009-02-03 19:31:00,57.54,57.595,57.54,57.59,109200000.0
2009-02-03 19:32:00,57.6,57.615,57.585,57.595,63400000.0
2009-02-03 19:33:00,57.6,57.675,57.6,57.675,120400000.0
2009-02-03 19:34:00,57.68,57.695,57.65,57.65,91400000.0
2009-02-03 19:35:00,57.645,57.65,57.61,57.625,203800000.0
2009-02-03 19:36:00,57.625,57.625,57.545,57.565,181600000.0
2009-02-03 19:37:00,57.57,57.58,57.565,57.565,84800000.0
2009-02-03 19:38:00,57.575,57.58,57.535,57.545,140000000.0
2009-02-03 19:39:00,57.54,57.62,57.54,57.61,131000000.0
2009-02-03 19:40:00,57.615,57.64,57.605,57.62,222000000.0
2009-02-03 19:41:00,57.62,57.675,57.62,57.675,183200000.0
2009-02-03 19:42:00,57.675,57.705,57.66,57.69,178000000.0
2009-02-03 19:43:00,57.69,57.73,57.68,57.73,232400000.0
2009-02-03 19:44:00,57.72,57.725,57.69,57.69,134400000.0
2009-02-03 19:45:00,57.695,57.695,57.66,57.69,120000000.0
2009-02-03 19:46:00,57.685,57.705,57.68,57.69,212400000.0
2009-02-03 19:47:00,57.69,57.7,57.66,57.665,147400000.0
2009-02-03 19:48:00,57.67,57.68,57.665,57.665,165200000.0
2009-02-03 19:49:00,57.675,57.675,57.655,57.665,318400000.0
2009-02-03 19:50:00,57.665,57.67,57.64,57.65,115800000.0
2009-02-03 19:51:00,57.65,57.67,57.65,57.665,120800000.0
2009-02-03 19:52:00,57.655,57.675,57.65,57.65,112000000.0
2009-02-03 19:53:00,57.66,57.69,57.655,57.665,119400000.0
2009-02-03 19:54:00,57.67,57.68,57.655,57.655,78600000.0
2009-02-03 19:55:00,57.66,57.67,57.58,57.585,108800000.0
2009-02-03 19:56:00,57.59,57.635,57.59,57.625,52000000.0
2009-02-03 19:57:00,57.63,57.665,57.625,57.645,69600000.0
2009-02-03 19:58:00,57.64,57.645,57.54,57.57,176800000.0
2009-02-03 19:59:00,57.575,57.58,57.54,57.54,49400000.0
2009-02-03 20:00:00,57.545,57.545,57.495,57.525,104200000.0
2009-02-03 20:01:00,57.515,57.525,57.505,57.51,55000000.0
2009-02-03 20:02:00,57.515,57.525,57.495,57.51,114400000.0
2009-02-03 20:03:00,57.505,57.505,57.485,57.485,55000000.0
2009-02-03 20:04:00,57.485,57.495,57.445,57.46,107800000.0
2009-02-03 20:05:00,57.455,57.46,57.425,57.435,80400000.0
2009-02-03 20:06:00,57.435,57.48,57.435,57.47,213200000.0
2009-02-03 20:07:00,57.485,57.485,57.485,57.485,8400000.0
2009-02-03 20:08:00,57.495,57.5,57.45,57.465,89000000.0
2009-02-03 20:09:00,57.46,57.5,57.46,57.475,146200000.0
2009-02-03 20:10:00,57.465,57.475,57.46,57.475,41000000.0
2009-02-03 20:11:00,57.48,57.495,57.48,57.48,40600000.0
2009-02-03 20:12:00,57.49,57.495,57.475,57.48,35400000.0
2009-02-03 20:13:00,57.485,57.495,57.485,57.495,15800000.0
2009-02-03 20:14:00,57.505,57.575,57.49,57.56,113000000.0
2009-02-03 20:15:00,57.56,57.635,57.55,57.635,152400000.0
2009-02-03 20:16:00,57.635,57.66,57.635,57.65,129600000.0
2009-02-03 20:17:00,57.66,57.67,57.645,57.645,58600000.0
2009-02-03 20:18:00,57.64,57.64,57.605,57.61,82800000.0
2009-02-03 20:19:00,57.61,57.63,57.595,57.6,131200000.0
2009-02-03 20:20:00,57.61,57.62,57.535,57.545,179400000.0
2009-02-03 20:21:00,57.55,57.575,57.55,57.575,61400000.0
2009-02-03 20:22:00,57.575,57.65,57.575,57.635,102200000.0
2009-02-03 20:23:00,57.64,57.64,57.63,57.635,42000000.0
2009-02-03 20:24:00,57.635,57.635,57.6,57.61,55000000.0
2009-02-03 20:25:00,57.615,57.65,57.615,57.65,85600000.0
2009-02-03 20:26:00,57.655,57.67,57.655,57.66,22400000.0
2009-02-03 20:27:00,57.655,57.66,57.565,57.59,137200000.0
2009-02-03 20:28:00,57.595,57.595,57.52,57.555,217200000.0
2009-02-03 20:29:00,57.56,57.59,57.56,57.58,61600000.0
2009-02-03 20:30:00,57.58,57.59,57.545,57.57,58800000.0
2009-02-03 20:31:00,57.565,57.585,57.565,57.575,39200000.0
2009-02-03 20:32:00,57.585,57.61,57.575,57.605,144000000.0
2009-02-03 20:33:00,57.615,57.675,57.615,57.675,69000000.0
2009-02-03 20:34:00,57.675,57.675,57.63,57.635,62400000.0
2009-02-03 20:35:00,57.635,57.675,57.625,57.64,111800000.0
2009-02-03 20:36:00,57.635,57.66,57.63,57.66,114400000.0
2009-02-03 20:37:00,57.67,57.755,57.655,57.755,279100000.0
2009-02-03 20:38:00,57.76,57.76,57.685,57.685,218000000.0
2009-02-03 20:39:00,57.69,57.705,57.675,57.675,228200000.0
2009-02-03 20:40:00,57.68,57.705,57.68,57.7,143800000.0
2009-02-03 20:41:00,57.695,57.7,57.68,57.69,39200000.0
2009-02-03 20:42:00,57.695,57.695,57.62,57.63,219400000.0
2009-02-03 20:43:00,57.63,57.67,57.63,57.65,120200000.0
2009-02-03 20:44:00,57.66,57.69,57.66,57.67,61600000.0
2009-02-03 20:45:00,57.675,57.7,57.67,57.69,64400000.0
2009-02-03 20:46:00,57.685,57.69,57.665,57.675,72800000.0
2009-02-03 20:47:00,57.675,57.68,57.66,57.67,57800000.0
2009-02-03 20:48:00,57.665,57.665,57.625,57.63,94200000.0
2009-02-03 20:49:00,57.635,57.65,57.63,57.645,52200000.0
2009-02-03 20:50:00,57.65,57.665,57.615,57.62,106400000.0
2009-02-03 20:51:00,57.61,57.625,57.61,57.62,64400000.0
2009-02-03 20:52:00,57.62,57.63,57.605,57.605,63400000.0
2009-02-03 20:53:00,57.615,57.615,57.59,57.59,61600000.0
2009-02-03 20:54:00,57.595,57.61,57.595,57.61,47600000.0
2009-02-03 20:55:00,57.615,57.62,57.6,57.605,109200000.0
2009-02-03 20:56:00,57.605,57.71,57.605,57.68,218600000.0
2009-02-03 20:57:00,57.68,57.7,57.66,57.685,165400000.0
2009-02-03 20:58:00,57.68,57.705,57.67,57.695,196000000.0
2009-02-03 20:59:00,57.7,57.735,57.7,57.725,173200000.0
2009-02-03 21:00:00,57.72,57.805,57.72,57.795,243000000.0
2009-02-03 21:01:00,57.79,57.81,57.755,57.795,213200000.0
2009-02-03 21:02:00,57.79,57.83,57.79,57.815,177200000.0
2009-02-03 21:03:00,57.81,57.85,57.81,57.845,152000000.0
2009-02-03 21:04:00,57.83,57.835,57.77,57.785,382400000.0
2009-02-03 21:05:00,57.785,57.88,57.77,57.88,313800000.0
2009-02-03 21:06:00,57.885,57.935,57.87,57.935,188600000.0
2009-02-03 21:07:00,57.94,57.965,57.92,57.925,187200000.0
2009-02-03 21:08:00,57.93,57.94,57.89,57.915,233200000.0
2009-02-03 21:09:00,57.915,58.045,57.915,58.045,362600000.0
2009-02-03 21:10:00,58.06,58.11,58.05,58.11,312200000.0
2009-02-03 21:11:00,58.115,58.235,58.115,58.165,336000000.0
2009-02-03 21:12:00,58.17,58.175,58.09,58.09,243500000.0
2009-02-03 21:13:00,58.1,58.135,58.1,58.13,201200000.0
2009-02-03 21:14:00,58.135,58.145,58.115,58.125,68000000.0
2009-02-03 21:15:00,58.125,58.215,58.125,58.21,142600000.0
2009-02-03 21:16:00,58.2,58.21,58.16,58.195,188200000.0
2009-02-03 21:17:00,58.2,58.285,58.2,58.27,284800000.0
2009-02-03 21:18:00,58.27,58.29,58.26,58.26,322400000.0
2009-02-03 21:19:00,58.27,58.27,58.195,58.195,206800000.0
2009-02-03 21:20:00,58.195,58.205,58.155,58.165,205200000.0
2009-02-03 21:21:00,58.16,58.18,58.145,58.155,156600000.0
2009-02-03 21:22:00,58.155,58.16,58.125,58.13,104200000.0
2009-02-03 21:23:00,58.135,58.18,58.125,58.18,239800000.0
2009-02-03 21:24:00,58.175,58.19,58.125,58.125,111000000.0
2009-02-03 21:25:00,58.13,58.165,58.13,58.16,202200000.0
2009-02-03 21:26:00,58.165,58.2,58.155,58.19,216000000.0
2009-02-03 21:27:00,58.195,58.2,58.165,58.165,165400000.0
2009-02-03 21:28:00,58.17,58.17,58.12,58.15,99800000.0
2009-02-03 21:29:00,58.155,58.16,58.115,58.115,82400000.0
2009-02-03 21:30:00,58.11,58.11,58.08,58.095,159200000.0
2009-02-03 21:31:00,58.1,58.145,58.09,58.135,162000000.0
2009-02-03 21:32:00,58.145,58.145,58.13,58.135,152400000.0
2009-02-03 21:33:00,58.135,58.15,58.13,58.135,179800000.0
2009-02-03 21:34:00,58.14,58.175,58.135,58.16,149400000.0
2009-02-03 21:35:00,58.165,58.235,58.165,58.225,194200000.0
2009-02-03 21:36:00,58.22,58.255,58.215,58.255,184400000.0
2009-02-03 21:37:00,58.255,58.255,58.21,58.215,134800000.0
2009-02-03 21:38:00,58.22,58.235,58.215,58.225,189800000.0
2009-02-03 21:39:00,58.225,58.25,58.2,58.22,147200000.0
2009-02-03 21:40:00,58.23,58.275,58.23,58.265,115000000.0
2009-02-03 21:41:00,58.255,58.335,58.25,58.305,217000000.0
2009-02-03 21:42:00,58.305,58.33,58.28,58.295,203600000.0
2009-02-03 21:43:00,58.29,58.29,58.21,58.215,217600000.0
2009-02-03 21:44:00,58.215,58.23,58.21,58.22,292400000.0
2009-02-03 21:45:00,58.215,58.235,58.2,58.21,134200000.0
2009-02-03 21:46:00,58.215,58.24,58.205,58.23,86800000.0
2009-02-03 21:47:00,58.235,58.31,58.23,58.31,202600000.0
2009-02-03 21:48:00,58.32,58.335,58.3,58.305,149200000.0
2009-02-03 21:49:00,58.3,58.305,58.3,58.3,43800000.0
2009-02-03 21:50:00,58.305,58.305,58.24,58.26,398000000.0
2009-02-03 21:51:00,58.255,58.255,58.215,58.225,171000000.0
2009-02-03 21:52:00,58.235,58.245,58.22,58.23,70000000.0
2009-02-03 21:53:00,58.235,58.24,58.17,58.18,101400000.0
2009-02-03 21:54:00,58.18,58.2,58.095,58.135,158200000.0
2009-02-03 21:55:00,58.13,58.205,58.115,58.18,409600000.0
2009-02-03 21:56:00,58.18,58.2,58.17,58.175,280200000.0
2009-02-03 21:57:00,58.18,58.215,58.18,58.2,183200000.0
2009-02-03 21:58:00,58.205,58.22,58.185,58.22,264400000.0
2009-02-03 21:59:00,58.22,58.26,58.21,58.255,263200000.0
2009-02-03 22:00:00,58.26,58.265,58.245,58.25,73400000.0
2009-02-03 22:01:00,58.25,58.275,58.25,58.275,116400000.0
2009-02-03 22:02:00,58.275,58.31,58.26,58.27,269000000.0
2009-02-03 22:03:00,58.265,58.265,58.225,58.24,189800000.0
2009-02-03 22:04:00,58.24,58.28,58.235,58.26,274000000.0
2009-02-03 22:05:00,58.26,58.285,58.25,58.255,224600000.0
2009-02-03 22:06:00,58.255,58.29,58.255,58.29,68800000.0
2009-02-03 22:07:00,58.295,58.315,58.285,58.285,65800000.0
2009-02-03 22:08:00,58.29,58.355,58.285,58.355,99000000.0
2009-02-03 22:09:00,58.355,58.41,58.355,58.39,199400000.0
2009-02-03 22:10:00,58.395,58.4,58.34,58.36,217800000.0
2009-02-03 22:11:00,58.365,58.39,58.35,58.37,164000000.0
2009-02-03 22:12:00,58.37,58.41,58.37,58.41,239000000.0
2009-02-03 22:13:00,58.405,58.425,58.36,58.39,286200000.0
2009-02-03 22:14:00,58.39,58.41,58.36,58.405,221800000.0
2009-02-03 22:15:00,58.405,58.405,58.345,58.345,183800000.0
2009-02-03 22:16:00,58.35,58.365,58.34,58.35,185000000.0
2009-02-03 22:17:00,58.35,58.39,58.345,58.385,158600000.0
2009-02-03 22:18:00,58.39,58.39,58.37,58.37,111200000.0
2009-02-03 22:19:00,58.365,58.365,58.33,58.33,75000000.0
2009-02-03 22:20:00,58.335,58.36,58.33,58.35,205400000.0
2009-02-03 22:21:00,58.35,58.355,58.335,58.335,170800000.0
2009-02-03 22:22:00,58.335,58.335,58.325,58.325,152400000.0
2009-02-03 22:23:00,58.32,58.33,58.285,58.33,360800000.0
2009-02-03 22:24:00,58.34,58.365,58.34,58.36,184200000.0
2009-02-03 22:25:00,58.365,58.39,58.34,58.35,179400000.0
2009-02-03 22:26:00,58.355,58.37,58.33,58.345,170800000.0
2009-02-03 22:27:00,58.345,58.375,58.345,58.35,81000000.0
2009-02-03 22:28:00,58.355,58.36,58.345,58.345,90000000.0
2009-02-03 22:29:00,58.35,58.35,58.34,58.34,72600000.0
2009-02-03 22:30:00,58.345,58.37,58.335,58.35,218400000.0
2009-02-03 22:31:00,58.35,58.38,58.345,58.365,160600000.0
2009-02-03 22:32:00,58.365,58.395,58.365,58.395,146600000.0
2009-02-03 22:33:00,58.395,58.42,58.385,58.395,133400000.0
2009-02-03 22:34:00,58.4,58.435,58.39,58.395,205800000.0
2009-02-03 22:35:00,58.38,58.395,58.295,58.295,172000000.0
2009-02-03 22:36:00,58.3,58.32,58.25,58.31,316400000.0
2009-02-03 22:37:00,58.31,58.4,58.305,58.37,277200000.0
2009-02-03 22:38:00,58.37,58.385,58.36,58.37,182600000.0
2009-02-03 22:39:00,58.375,58.4,58.37,58.4,228200000.0
2009-02-03 22:40:00,58.405,58.405,58.375,58.375,239600000.0
2009-02-03 22:41:00,58.375,58.375,58.36,58.37,89200000.0
2009-02-03 22:42:00,58.37,58.37,58.335,58.335,129000000.0
2009-02-03 22:43:00,58.335,58.335,58.27,58.27,251200000.0
2009-02-03 22:44:00,58.265,58.285,58.26,58.26,206800000.0
2009-02-03 22:45:00,58.255,58.275,58.22,58.265,274000000.0
2009-02-03 22:46:00,58.27,58.285,58.255,58.285,186200000.0
2009-02-03 22:47:00,58.285,58.285,58.26,58.275,85000000.0
2009-02-03 22:48:00,58.28,58.285,58.23,58.255,177200000.0
2009-02-03 22:49:00,58.255,58.255,58.23,58.235,202600000.0
2009-02-03 22:50:00,58.245,58.27,58.245,58.26,102800000.0
2009-02-03 22:51:00,58.26,58.27,58.26,58.265,96600000.0
2009-02-03 22:52:00,58.27,58.3,58.265,58.295,101600000.0
2009-02-03 22:53:00,58.3,58.31,58.27,58.27,135600000.0
2009-02-03 22:54:00,58.26,58.28,58.255,58.26,143400000.0
2009-02-03 22:55:00,58.265,58.275,58.245,58.27,133800000.0
2009-02-03 22:56:00,58.275,58.28,58.25,58.25,39000000.0
2009-02-03 22:57:00,58.26,58.26,58.175,58.175,85400000.0
2009-02-03 22:58:00,58.175,58.185,58.165,58.18,67200000.0
2009-02-03 22:59:00,58.185,58.185,58.14,58.155,132400000.0
2009-02-03 23:00:00,58.155,58.17,58.155,58.16,95200000.0
2009-02-03 23:01:00,58.16,58.175,58.15,58.175,46200000.0
2009-02-03 23:02:00,58.175,58.175,58.175,58.175,2800000.0
2009-02-03 23:03:00,58.18,58.185,58.18,58.18,14000000.0
2009-02-03 23:04:00,58.175,58.175,58.17,58.17,5600000.0
2009-02-03 23:05:00,58.17,58.185,58.17,58.185,43800000.0
2009-02-03 23:06:00,58.175,58.175,58.17,58.175,8400000.0
2009-02-03 23:07:00,58.17,58.185,58.17,58.18,16800000.0
2009-02-03 23:08:00,58.175,58.185,58.165,58.17,71800000.0
2009-02-03 23:09:00,58.17,58.175,58.165,58.17,37800000.0
2009-02-03 23:10:00,58.18,58.185,58.175,58.18,25200000.0
2009-02-03 23:11:00,58.18,58.18,58.165,58.18,65200000.0
2009-02-03 23:12:00,58.17,58.18,58.155,58.175,65000000.0
2009-02-03 23:13:00,58.175,58.185,58.175,58.175,24000000.0
2009-02-03 23:14:00,58.17,58.18,58.15,58.18,66000000.0
2009-02-03 23:15:00,58.175,58.175,58.155,58.155,76000000.0
2009-02-03 23:16:00,58.15,58.17,58.15,58.17,37800000.0
2009-02-03 23:17:00,58.19,58.195,58.17,58.17,116800000.0
2009-02-03 23:18:00,58.175,58.255,58.175,58.255,244600000.0
2009-02-03 23:19:00,58.255,58.285,58.245,58.275,120000000.0
2009-02-03 23:20:00,58.27,58.285,58.255,58.255,144000000.0
2009-02-03 23:21:00,58.265,58.3,58.23,58.27,203000000.0
2009-02-03 23:22:00,58.265,58.29,58.265,58.285,79200000.0
2009-02-03 23:23:00,58.285,58.34,58.27,58.32,180000000.0
2009-02-03 23:24:00,58.325,58.335,58.275,58.32,183400000.0
2009-02-03 23:25:00,58.315,58.325,58.315,58.325,36400000.0
2009-02-03 23:26:00,58.315,58.335,58.305,58.335,42000000.0
2009-02-03 23:27:00,58.32,58.33,58.32,58.325,46600000.0
2009-02-03 23:28:00,58.33,58.345,58.33,58.345,39200000.0
2009-02-03 23:29:00,58.35,58.355,58.325,58.335,211800000.0
2009-02-03 23:30:00,58.345,58.355,58.32,58.35,272000000.0
2009-02-03 23:31:00,58.345,58.355,58.205,58.265,195900000.0
2009-02-03 23:32:00,58.27,58.35,58.27,58.32,249000000.0
2009-02-03 23:33:00,58.32,58.325,58.29,58.31,129000000.0
2009-02-03 23:34:00,58.305,58.305,58.25,58.275,262800000.0
2009-02-03 23:35:00,58.275,58.275,58.22,58.265,106800000.0
2009-02-03 23:36:00,58.26,58.315,58.245,58.305,153400000.0
2009-02-03 23:37:00,58.3,58.325,58.255,58.29,230800000.0
2009-02-03 23:38:00,58.3,58.33,58.285,58.32,102600000.0
2009-02-03 23:39:00,58.315,58.325,58.28,58.295,111600000.0
2009-02-03 23:40:00,58.305,58.305,58.19,58.225,248200000.0
2009-02-03 23:41:00,58.225,58.235,58.155,58.17,174800000.0
2009-02-03 23:42:00,58.175,58.185,58.1,58.145,189200000.0
2009-02-03 23:43:00,58.145,58.18,58.145,58.17,57800000.0
2009-02-03 23:44:00,58.18,58.18,58.17,58.175,30800000.0
2009-02-03 23:45:00,58.17,58.175,58.14,58.145,84800000.0
2009-02-03 23:46:00,58.145,58.165,58.135,58.135,185500000.0
2009-02-03 23:47:00,58.13,58.15,58.085,58.115,200600000.0
2009-02-03 23:48:00,58.11,58.16,58.11,58.135,70200000.0
2009-02-03 23:49:00,58.15,58.175,58.15,58.17,88400000.0
2009-02-03 23:50:00,58.165,58.195,58.16,58.19,77400000.0
2009-02-03 23:51:00,58.19,58.205,58.185,58.2,83000000.0
2009-02-03 23:52:00,58.195,58.225,58.19,58.19,137400000.0
2009-02-03 23:53:00,58.195,58.215,58.18,58.205,135600000.0
2009-02-03 23:54:00,58.2,58.22,58.2,58.21,47600000.0
2009-02-03 23:55:00,58.205,58.235,58.19,58.235,90200000.0
2009-02-03 23:56:00,58.235,58.235,58.22,58.23,70000000.0
2009-02-03 23:57:00,58.235,58.245,58.23,58.245,39200000.0
2009-02-03 23:58:00,58.245,58.25,58.23,58.24,44800000.0
2009-02-03 23:59:00,58.245,58.25,58.21,58.21,54800000.0
2009-02-04 00:00:00,58.205,58.235,58.19,58.21,132000000.0
2009-02-04 00:01:00,58.22,58.27,58.205,58.23,101800000.0
2009-02-04 00:02:00,58.225,58.265,58.22,58.245,56200000.0
2009-02-04 00:03:00,58.245,58.25,58.24,58.25,42000000.0
2009-02-04 00:04:00,58.275,58.275,58.245,58.25,32400000.0
2009-02-04 00:05:00,58.255,58.27,58.25,58.255,36400000.0
2009-02-04 00:06:00,58.255,58.255,58.25,58.25,22400000.0
2009-02-04 00:07:00,58.255,58.255,58.255,58.255,11200000.0
2009-02-04 00:08:00,58.255,58.255,58.245,58.25,22400000.0
2009-02-04 00:09:00,58.23,58.25,58.23,58.235,92400000.0
2009-02-04 00:10:00,58.235,58.255,58.23,58.25,71600000.0
2009-02-04 00:11:00,58.255,58.265,58.25,58.255,21800000.0
2009-02-04 00:12:00,58.24,58.25,58.2,58.25,37600000.0
2009-02-04 00:13:00,58.25,58.25,58.24,58.24,11200000.0
2009-02-04 00:14:00,58.245,58.245,58.21,58.225,30000000.0
2009-02-04 00:15:00,58.225,58.24,58.225,58.24,12400000.0
2009-02-04 00:16:00,58.25,58.28,58.205,58.27,127800000.0
2009-02-04 00:17:00,58.265,58.265,58.26,58.26,16800000.0
2009-02-04 00:18:00,58.27,58.315,58.265,58.31,76800000.0
2009-02-04 00:19:00,58.315,58.385,58.315,58.375,136200000.0
2009-02-04 00:20:00,58.35,58.37,58.335,58.365,102200000.0
2009-02-04 00:21:00,58.385,58.42,58.37,58.42,122800000.0
2009-02-04 00:22:00,58.42,58.465,58.42,58.44,202400000.0
2009-02-04 00:23:00,58.415,58.43,58.4,58.425,46000000.0
2009-02-04 00:24:00,58.43,58.455,58.43,58.435,69200000.0
2009-02-04 00:25:00,58.43,58.495,58.43,58.47,52200000.0
2009-02-04 00:26:00,58.455,58.465,58.445,58.46,44800000.0
2009-02-04 00:27:00,58.465,58.465,58.465,58.465,2800000.0
2009-02-04 00:28:00,58.46,58.46,58.405,58.43,61100000.0
2009-02-04 00:29:00,58.425,58.43,58.37,58.395,156800000.0
2009-02-04 00:30:00,58.4,58.41,58.37,58.37,53000000.0
2009-02-04 00:31:00,58.37,58.37,58.345,58.345,30000000.0
2009-02-04 00:32:00,58.335,58.375,58.315,58.37,85000000.0
2009-02-04 00:33:00,58.365,58.37,58.35,58.355,30600000.0
2009-02-04 00:34:00,58.36,58.365,58.36,58.36,25200000.0
2009-02-04 00:35:00,58.36,58.36,58.345,58.35,25200000.0
2009-02-04 00:36:00,58.355,58.355,58.355,58.355,8400000.0
2009-02-04 00:37:00,58.355,58.355,58.345,58.345,19600000.0
2009-02-04 00:38:00,58.34,58.35,58.32,58.34,52000000.0
2009-02-04 00:39:00,58.345,58.35,58.335,58.34,30400000.0
2009-02-04 00:40:00,58.335,58.335,58.275,58.28,153400000.0
2009-02-04 00:41:00,58.275,58.275,58.17,58.17,220600000.0
2009-02-04 00:42:00,58.195,58.22,58.17,58.185,296600001.0
2009-02-04 00:43:00,58.185,58.2,58.175,58.185,98400000.0
2009-02-04 00:44:00,58.18,58.19,58.13,58.135,100400000.0
2009-02-04 00:45:00,58.14,58.17,58.11,58.12,160400000.0
2009-02-04 00:46:00,58.125,58.125,58.045,58.09,132200000.0
2009-02-04 00:47:00,58.09,58.11,58.085,58.11,21200000.0
2009-02-04 00:48:00,58.12,58.16,58.105,58.14,120000000.0
2009-02-04 00:49:00,58.155,58.175,58.11,58.145,245800000.0
2009-02-04 00:50:00,58.155,58.16,58.135,58.135,81400000.0
2009-02-04 00:51:00,58.13,58.145,58.13,58.145,28000000.0
2009-02-04 00:52:00,58.145,58.15,58.145,58.15,4200000.0
2009-02-04 00:53:00,58.145,58.185,58.145,58.165,84400000.0
2009-02-04 00:54:00,58.16,58.16,58.15,58.15,9800000.0
2009-02-04 00:55:00,58.155,58.155,58.135,58.14,31400000.0
2009-02-04 00:56:00,58.135,58.14,58.13,58.14,62400000.0
2009-02-04 00:57:00,58.14,58.14,58.12,58.12,22800000.0
2009-02-04 00:58:00,58.12,58.13,58.095,58.1,79400000.0
2009-02-04 00:59:00,58.11,58.125,58.11,58.12,17200000.0
2009-02-04 01:00:00,58.125,58.125,58.11,58.125,74200000.0
2009-02-04 01:01:00,58.135,58.17,58.13,58.165,56200000.0
2009-02-04 01:02:00,58.165,58.185,58.16,58.17,67200000.0
2009-02-04 01:03:00,58.17,58.18,58.165,58.18,28000000.0
2009-02-04 01:04:00,58.18,58.215,58.18,58.19,12200000.0
2009-02-04 01:05:00,58.19,58.235,58.175,58.235,117400000.0
2009-02-04 01:06:00,58.23,58.245,58.23,58.245,33600000.0
2009-02-04 01:07:00,58.24,58.245,58.2,58.205,96599999.0
2009-02-04 01:08:00,58.215,58.23,58.205,58.21,90800000.0
2009-02-04 01:09:00,58.215,58.275,58.21,58.275,52000000.0
2009-02-04 01:10:00,58.265,58.265,58.205,58.21,47400000.0
2009-02-04 01:11:00,58.21,58.215,58.21,58.21,45000000.0
2009-02-04 01:12:00,58.2,58.2,58.195,58.195,24200000.0
2009-02-04 01:13:00,58.195,58.205,58.195,58.2,38800000.0
2009-02-04 01:14:00,58.2,58.205,58.2,58.205,11200000.0
2009-02-04 01:15:00,58.205,58.205,58.205,58.205,2800000.0
2009-02-04 01:16:00,58.205,58.225,58.205,58.225,40600000.0
2009-02-04 01:17:00,58.225,58.225,58.21,58.225,19200000.0
2009-02-04 01:18:00,58.205,58.21,58.205,58.205,34400000.0
2009-02-04 01:19:00,58.205,58.205,58.195,58.195,36400000.0
2009-02-04 01:20:00,58.19,58.19,58.145,58.165,97200000.0
2009-02-04 01:21:00,58.165,58.165,58.145,58.145,87200000.0
2009-02-04 01:22:00,58.155,58.17,58.15,58.165,41600000.0
2009-02-04 01:23:00,58.16,58.18,58.16,58.18,75600000.0
2009-02-04 01:24:00,58.175,58.18,58.175,58.175,22400000.0
2009-02-04 01:25:00,58.18,58.18,58.175,58.175,22400000.0
2009-02-04 01:26:00,58.18,58.19,58.17,58.17,61600000.0
2009-02-04 01:27:00,58.175,58.2,58.175,58.2,75000000.0
2009-02-04 01:28:00,58.2,58.215,58.18,58.215,78600000.0
2009-02-04 01:29:00,58.205,58.235,58.205,58.22,39200000.0
2009-02-04 01:30:00,58.215,58.225,58.205,58.215,25200000.0
2009-02-04 01:31:00,58.215,58.215,58.195,58.195,72800000.0
2009-02-04 01:32:00,58.2,58.2,58.16,58.19,67600000.0
2009-02-04 01:33:00,58.18,58.18,58.165,58.165,16800000.0
2009-02-04 01:34:00,58.17,58.17,58.16,58.16,17000000.0
2009-02-04 01:35:00,58.165,58.18,58.16,58.16,66800000.0
2009-02-04 01:36:00,58.165,58.165,58.105,58.14,120200000.0
2009-02-04 01:37:00,58.135,58.165,58.13,58.16,115600000.0
2009-02-04 01:38:00,58.15,58.15,58.11,58.13,103199999.0
2009-02-04 01:39:00,58.14,58.145,58.115,58.135,74600000.0
2009-02-04 01:40:00,58.105,58.115,58.06,58.06,209000000.0
2009-02-04 01:41:00,58.06,58.07,58.045,58.05,84200000.0
2009-02-04 01:42:00,58.055,58.1,58.055,58.085,149000000.0
2009-02-04 01:43:00,58.09,58.095,58.075,58.09,38400000.0
2009-02-04 01:44:00,58.095,58.12,58.09,58.12,47600000.0
2009-02-04 01:45:00,58.12,58.12,58.1,58.1,33600000.0
2009-02-04 01:46:00,58.105,58.105,58.1,58.1,22400000.0
2009-02-04 01:47:00,58.105,58.105,58.09,58.09,40600000.0
2009-02-04 01:48:00,58.095,58.115,58.09,58.11,111599999.0
2009-02-04 01:49:00,58.105,58.105,58.1,58.1,33200000.0
2009-02-04 01:50:00,58.095,58.095,58.05,58.05,153600001.0
2009-02-04 01:51:00,58.045,58.08,58.045,58.08,44200000.0
2009-02-04 01:52:00,58.085,58.085,58.065,58.07,53600000.0
2009-02-04 01:53:00,58.075,58.085,58.035,58.035,42600000.0
2009-02-04 01:54:00,58.035,58.05,58.035,58.04,47200000.0
2009-02-04 01:55:00,58.045,58.05,57.995,57.995,104200000.0
2009-02-04 01:56:00,57.995,58.005,57.98,57.995,68000000.0
2009-02-04 01:57:00,58.0,58.0,57.99,57.99,11200000.0
2009-02-04 01:58:00,57.99,57.99,57.99,57.99,2800000.0
2009-02-04 01:59:00,57.98,57.98,57.975,57.98,18600000.0
2009-02-04 02:00:00,57.975,58.01,57.975,58.01,58200000.0
2009-02-04 02:01:00,58.02,58.025,58.0,58.02,28000000.0
2009-02-04 02:02:00,58.025,58.03,58.005,58.03,44200000.0
2009-02-04 02:03:00,58.025,58.025,57.995,58.0,61200000.0
2009-02-04 02:04:00,58.005,58.015,58.005,58.01,50400000.0
2009-02-04 02:05:00,58.0,58.005,57.99,58.005,28200000.0
2009-02-04 02:06:00,58.0,58.0,57.98,57.99,47800000.0
2009-02-04 02:07:00,57.995,58.015,57.98,58.01,100400000.0
2009-02-04 02:08:00,58.015,58.02,58.0,58.005,50400000.0
2009-02-04 02:09:00,58.005,58.065,57.995,58.065,97600000.0
2009-02-04 02:10:00,58.055,58.075,58.05,58.07,70600000.0
2009-02-04 02:11:00,58.065,58.075,58.06,58.07,56000000.0
2009-02-04 02:12:00,58.065,58.075,58.06,58.06,33600000.0
2009-02-04 02:13:00,58.055,58.06,58.045,58.045,19600000.0
2009-02-04 02:14:00,58.05,58.06,58.01,58.01,94400000.0
2009-02-04 02:15:00,58.015,58.015,58.0,58.005,51200000.0
2009-02-04 02:16:00,58.025,58.05,58.01,58.01,70600000.0
2009-02-04 02:17:00,58.005,58.045,58.005,58.04,98000000.0
2009-02-04 02:18:00,58.04,58.065,58.01,58.05,134800000.0
2009-02-04 02:19:00,58.045,58.065,58.035,58.035,67800000.0
2009-02-04 02:20:00,58.04,58.085,58.04,58.075,124100001.0
2009-02-04 02:21:00,58.075,58.075,58.01,58.045,77800000.0
2009-02-04 02:22:00,58.045,58.075,58.045,58.07,58800000.0
2009-02-04 02:23:00,58.07,58.13,58.07,58.125,92400000.0
2009-02-04 02:24:00,58.12,58.13,58.09,58.12,98000000.0
2009-02-04 02:25:00,58.12,58.13,58.105,58.105,62400000.0
2009-02-04 02:26:00,58.11,58.115,58.065,58.075,120600000.0
2009-02-04 02:27:00,58.085,58.095,58.075,58.08,47000000.0
2009-02-04 02:28:00,58.095,58.11,58.09,58.1,50400000.0
2009-02-04 02:29:00,58.105,58.13,58.005,58.07,69600000.0
2009-02-04 02:30:00,58.115,58.26,58.115,58.21,234400000.0
2009-02-04 02:31:00,58.215,58.215,58.09,58.12,127900000.0
2009-02-04 02:32:00,58.125,58.135,58.11,58.135,69600000.0
2009-02-04 02:33:00,58.13,58.14,58.125,58.14,48000000.0
2009-02-04 02:34:00,58.145,58.17,58.145,58.155,95200000.0
2009-02-04 02:35:00,58.15,58.205,58.15,58.205,75800000.0
2009-02-04 02:36:00,58.21,58.24,58.195,58.225,106800000.0
2009-02-04 02:37:00,58.225,58.275,58.225,58.275,109000000.0
2009-02-04 02:38:00,58.275,58.325,58.255,58.295,185200000.0
2009-02-04 02:39:00,58.295,58.345,58.295,58.305,146400000.0
2009-02-04 02:40:00,58.3,58.355,58.3,58.355,84000000.0
2009-02-04 02:41:00,58.345,58.36,58.32,58.34,73200000.0
2009-02-04 02:42:00,58.33,58.33,58.29,58.305,102800000.0
2009-02-04 02:43:00,58.3,58.315,58.28,58.29,125200000.0
2009-02-04 02:44:00,58.28,58.3,58.28,58.295,56200000.0
2009-02-04 02:45:00,58.29,58.305,58.24,58.24,92000000.0
2009-02-04 02:46:00,58.235,58.235,58.155,58.185,92600000.0
2009-02-04 02:47:00,58.19,58.24,58.165,58.235,131600000.0
2009-02-04 02:48:00,58.235,58.235,58.19,58.205,109200000.0
2009-02-04 02:49:00,58.2,58.2,58.16,58.17,90200000.0
2009-02-04 02:50:00,58.175,58.175,58.125,58.145,102800000.0
2009-02-04 02:51:00,58.135,58.135,58.005,58.005,200600000.0
2009-02-04 02:52:00,57.995,58.02,57.91,57.945,199000000.0
2009-02-04 02:53:00,57.945,57.985,57.88,57.885,266400000.0
2009-02-04 02:54:00,57.88,57.965,57.88,57.89,162800000.0
2009-02-04 02:55:00,57.895,57.985,57.885,57.975,173400000.0
2009-02-04 02:56:00,57.97,58.0,57.965,57.985,106600000.0
2009-02-04 02:57:00,57.99,58.005,57.9,57.905,202000000.0
2009-02-04 02:58:00,57.9,57.945,57.9,57.94,101200000.0
2009-02-04 02:59:00,57.925,57.945,57.835,57.86,177300000.0
2009-02-04 03:00:00,57.87,57.87,57.805,57.805,157800000.0
2009-02-04 03:01:00,57.805,57.815,57.77,57.81,99400000.0
2009-02-04 03:02:00,57.815,57.85,57.805,57.815,133500000.0
2009-02-04 03:03:00,57.815,57.855,57.815,57.83,111800000.0
2009-02-04 03:04:00,57.84,57.875,57.835,57.835,166200000.0
2009-02-04 03:05:00,57.835,57.87,57.825,57.87,170000000.0
2009-02-04 03:06:00,57.875,57.915,57.86,57.91,119000000.0
2009-02-04 03:07:00,57.915,57.94,57.885,57.925,204000000.0
2009-02-04 03:08:00,57.925,57.95,57.915,57.945,185200000.0
2009-02-04 03:09:00,57.95,57.955,57.91,57.925,128800000.0
2009-02-04 03:10:00,57.925,57.925,57.9,57.905,162600000.0
2009-02-04 03:11:00,57.905,57.905,57.83,57.83,193200000.0
2009-02-04 03:12:00,57.83,57.86,57.82,57.86,162400000.0
2009-02-04 03:13:00,57.845,57.875,57.84,57.87,110000000.0
2009-02-04 03:14:00,57.865,57.875,57.835,57.845,148000000.0
2009-02-04 03:15:00,57.845,57.86,57.84,57.86,53200000.0
2009-02-04 03:16:00,57.86,57.91,57.855,57.91,81600000.0
2009-02-04 03:17:00,57.915,57.95,57.89,57.92,127400000.0
2009-02-04 03:18:00,57.91,57.92,57.885,57.9,73000000.0
2009-02-04 03:19:00,57.9,57.945,57.9,57.945,98000000.0
2009-02-04 03:20:00,57.945,57.99,57.945,57.99,56000000.0
2009-02-04 03:21:00,57.99,58.015,57.97,57.98,142800000.0
2009-02-04 03:22:00,57.975,57.995,57.975,57.985,47600000.0
2009-02-04 03:23:00,57.975,57.98,57.955,57.975,78800000.0
2009-02-04 03:24:00,57.975,57.99,57.915,57.92,146200000.0
2009-02-04 03:25:00,57.93,57.945,57.925,57.945,95400000.0
2009-02-04 03:26:00,57.935,57.935,57.895,57.9,119900000.0
2009-02-04 03:27:00,57.905,57.91,57.885,57.895,69400000.0
2009-02-04 03:28:00,57.89,57.9,57.87,57.88,59800000.0
2009-02-04 03:29:00,57.88,57.88,57.82,57.835,118600000.0
2009-02-04 03:30:00,57.84,57.855,57.83,57.85,59200000.0
2009-02-04 03:31:00,57.85,57.905,57.85,57.9,56200000.0
2009-02-04 03:32:00,57.895,57.945,57.89,57.91,77000000.0
2009-02-04 03:33:00,57.915,57.915,57.905,57.905,44800000.0
2009-02-04 03:34:00,57.885,57.895,57.88,57.895,19200000.0
2009-02-04 03:35:00,57.905,57.905,57.905,57.905,12800000.0
2009-02-04 03:36:00,57.93,57.96,57.925,57.96,45600000.0
2009-02-04 03:37:00,57.96,57.965,57.955,57.965,28400000.0
2009-02-04 03:38:00,57.96,57.995,57.96,57.995,89600000.0
2009-02-04 03:39:00,58.0,58.0,57.965,57.97,36400000.0
2009-02-04 03:40:00,57.975,57.975,57.915,57.93,79000000.0
2009-02-04 03:41:00,57.935,57.94,57.91,57.915,56200000.0
2009-02-04 03:42:00,57.915,57.93,57.915,57.925,33600000.0
2009-02-04 03:43:00,57.925,57.93,57.9,57.9,103600000.0
2009-02-04 03:44:00,57.905,57.91,57.875,57.9,100800000.0
2009-02-04 03:45:00,57.9,57.905,57.86,57.875,82000000.0
2009-02-04 03:46:00,57.86,57.88,57.83,57.855,76600000.0
2009-02-04 03:47:00,57.86,57.87,57.855,57.87,44800000.0
2009-02-04 03:48:00,57.875,57.875,57.765,57.765,133000000.0
2009-02-04 03:49:00,57.785,57.8,57.77,57.79,85000000.0
2009-02-04 03:50:00,57.795,57.8,57.76,57.77,90800000.0
2009-02-04 03:51:00,57.77,57.79,57.74,57.76,156000000.0
2009-02-04 03:52:00,57.76,57.77,57.75,57.765,55000000.0
2009-02-04 03:53:00,57.76,57.765,57.74,57.76,45000000.0
2009-02-04 03:54:00,57.765,57.785,57.76,57.765,75600000.0
2009-02-04 03:55:00,57.76,57.79,57.76,57.79,50400000.0
2009-02-04 03:56:00,57.795,57.89,57.795,57.86,110400000.0
2009-02-04 03:57:00,57.845,57.845,57.81,57.84,100400000.0
2009-02-04 03:58:00,57.84,57.885,57.84,57.885,89600000.0
2009-02-04 03:59:00,57.88,57.895,57.865,57.885,98000000.0
2009-02-04 04:00:00,57.895,57.925,57.885,57.915,70000000.0
2009-02-04 04:01:00,57.915,57.925,57.89,57.915,61000000.0
2009-02-04 04:02:00,57.92,57.93,57.89,57.91,70000000.0
2009-02-04 04:03:00,57.905,57.91,57.88,57.88,67400000.0
2009-02-04 04:04:00,57.875,57.91,57.875,57.895,64400000.0
2009-02-04 04:05:00,57.9,57.935,57.9,57.93,78400000.0
2009-02-04 04:06:00,57.935,57.94,57.93,57.94,36400000.0
2009-02-04 04:07:00,57.955,57.955,57.91,57.925,76800000.0
2009-02-04 04:08:00,57.93,57.935,57.915,57.92,67200000.0
2009-02-04 04:09:00,57.915,57.92,57.905,57.92,75600000.0
2009-02-04 04:10:00,57.92,57.945,57.92,57.94,72800000.0
2009-02-04 04:11:00,57.95,57.975,57.95,57.97,126000000.0
2009-02-04 04:12:00,57.975,57.975,57.945,57.955,114800000.0
2009-02-04 04:13:00,57.955,57.97,57.935,57.95,118000000.0
2009-02-04 04:14:00,57.96,57.965,57.955,57.955,11200000.0
2009-02-04 04:15:00,57.965,57.975,57.93,57.94,95200000.0
2009-02-04 04:16:00,57.945,57.945,57.925,57.93,33600000.0
2009-02-04 04:17:00,57.925,57.95,57.925,57.945,50000000.0
2009-02-04 04:18:00,57.95,57.955,57.95,57.955,25200000.0
2009-02-04 04:19:00,57.95,57.955,57.95,57.955,11200000.0
2009-02-04 04:20:00,57.975,57.98,57.955,57.98,50600000.0
2009-02-04 04:21:00,57.98,58.01,57.97,57.99,147400000.0
2009-02-04 04:22:00,57.995,58.025,57.99,58.02,111000000.0
2009-02-04 04:23:00,58.025,58.04,58.0,58.04,75600000.0
2009-02-04 04:24:00,58.04,58.07,58.005,58.005,164400000.0
2009-02-04 04:25:00,58.015,58.02,57.945,57.955,79400000.0
2009-02-04 04:26:00,57.95,57.96,57.93,57.95,88200000.0
2009-02-04 04:27:00,57.96,57.97,57.95,57.965,92400000.0
2009-02-04 04:28:00,57.96,57.97,57.935,57.955,81200000.0
2009-02-04 04:29:00,57.955,57.97,57.955,57.96,74600000.0
2009-02-04 04:30:00,57.97,57.97,57.945,57.95,42000000.0
2009-02-04 04:31:00,57.955,57.96,57.915,57.93,125000000.0
2009-02-04 04:32:00,57.935,57.96,57.92,57.955,64600000.0
2009-02-04 04:33:00,57.955,57.99,57.94,57.985,100800000.0
2009-02-04 04:34:00,57.985,58.005,57.98,57.995,72800000.0
2009-02-04 04:35:00,57.99,58.02,57.99,58.02,61600000.0
2009-02-04 04:36:00,58.015,58.02,57.955,57.99,98800000.0
2009-02-04 04:37:00,57.99,58.0,57.985,58.0,28000000.0
2009-02-04 04:38:00,57.995,58.015,57.98,57.985,64400000.0
2009-02-04 04:39:00,57.99,57.99,57.975,57.99,78400000.0
2009-02-04 04:40:00,57.99,58.02,57.985,57.985,72800000.0
2009-02-04 04:41:00,57.98,57.985,57.93,57.93,120500000.0
2009-02-04 04:42:00,57.93,57.955,57.925,57.955,78200000.0
2009-02-04 04:43:00,57.955,57.99,57.955,57.98,64400000.0
2009-02-04 04:44:00,57.985,58.005,57.985,58.0,33600000.0
2009-02-04 04:45:00,58.0,58.01,57.995,58.005,33600000.0
2009-02-04 04:46:00,58.0,58.035,58.0,58.035,70000000.0
2009-02-04 04:47:00,58.035,58.06,58.015,58.02,123600001.0
2009-02-04 04:48:00,58.015,58.03,58.01,58.03,24600000.0
2009-02-04 04:49:00,58.03,58.04,58.015,58.02,47800000.0
2009-02-04 04:50:00,58.015,58.02,58.01,58.01,50400000.0
2009-02-04 04:51:00,58.015,58.015,57.985,58.015,64400000.0
2009-02-04 04:52:00,58.015,58.06,58.015,58.05,81200000.0
2009-02-04 04:53:00,58.035,58.07,58.035,58.06,143800000.0
2009-02-04 04:54:00,58.055,58.07,58.015,58.045,140800000.0
2009-02-04 04:55:00,58.04,58.065,58.02,58.02,85000000.0
2009-02-04 04:56:00,58.035,58.04,58.03,58.04,25200000.0
2009-02-04 04:57:00,58.04,58.08,58.04,58.075,131600000.0
2009-02-04 04:58:00,58.075,58.14,58.065,58.115,199200000.0
2009-02-04 04:59:00,58.12,58.125,58.09,58.125,185800000.0
2009-02-04 05:00:00,58.115,58.135,58.075,58.095,121200000.0
2009-02-04 05:01:00,58.1,58.11,58.085,58.095,88200000.0
2009-02-04 05:02:00,58.09,58.09,58.075,58.09,99600000.0
2009-02-04 05:03:00,58.095,58.095,58.075,58.08,77800000.0
2009-02-04 05:04:00,58.085,58.09,58.06,58.07,56200000.0
2009-02-04 05:05:00,58.065,58.075,58.045,58.05,36400000.0
2009-02-04 05:06:00,58.05,58.07,58.05,58.07,75600000.0
2009-02-04 05:07:00,58.075,58.08,58.07,58.07,30800000.0
2009-02-04 05:08:00,58.075,58.135,58.075,58.105,89200000.0
2009-02-04 05:09:00,58.125,58.14,58.095,58.1,44800000.0
2009-02-04 05:10:00,58.1,58.14,58.09,58.13,121600000.0
2009-02-04 05:11:00,58.135,58.145,58.095,58.1,98400000.0
2009-02-04 05:12:00,58.105,58.13,58.1,58.12,27000000.0
2009-02-04 05:13:00,58.1,58.11,58.095,58.11,43600000.0
2009-02-04 05:14:00,58.11,58.11,58.105,58.11,16800000.0
2009-02-04 05:15:00,58.105,58.115,58.085,58.085,69400000.0
2009-02-04 05:16:00,58.095,58.1,58.065,58.075,53200000.0
2009-02-04 05:17:00,58.07,58.08,58.065,58.07,28200000.0
2009-02-04 05:18:00,58.07,58.095,58.07,58.085,78400000.0
2009-02-04 05:19:00,58.08,58.1,58.08,58.095,47600000.0
2009-02-04 05:20:00,58.1,58.11,58.095,58.1,58800000.0
2009-02-04 05:21:00,58.08,58.085,58.055,58.06,67200000.0
2009-02-04 05:22:00,58.065,58.065,58.05,58.05,22200000.0
2009-02-04 05:23:00,58.055,58.06,58.03,58.035,84200000.0
2009-02-04 05:24:00,58.03,58.03,57.975,57.975,112000000.0
2009-02-04 05:25:00,57.975,58.0,57.96,57.985,97200000.0
2009-02-04 05:26:00,57.995,58.0,57.97,57.98,44800000.0
2009-02-04 05:27:00,57.98,57.995,57.96,57.985,87600000.0
2009-02-04 05:28:00,57.985,58.01,57.97,58.01,81200000.0
2009-02-04 05:29:00,58.005,58.005,57.96,57.97,30600000.0
2009-02-04 05:30:00,57.975,57.985,57.96,57.965,109200000.0
2009-02-04 05:31:00,57.97,57.975,57.96,57.975,14000000.0
2009-02-04 05:32:00,57.98,57.98,57.935,57.935,64400000.0
2009-02-04 05:33:00,57.94,57.96,57.935,57.955,95000000.0
2009-02-04 05:34:00,57.955,57.965,57.95,57.96,22400000.0
2009-02-04 05:35:00,57.96,57.96,57.92,57.93,42000000.0
2009-02-04 05:36:00,57.925,57.935,57.925,57.935,44400000.0
2009-02-04 05:37:00,57.94,57.945,57.925,57.94,63800000.0
2009-02-04 05:38:00,57.945,57.995,57.945,57.995,58800000.0
2009-02-04 05:39:00,58.0,58.005,58.0,58.005,14000000.0
2009-02-04 05:40:00,58.005,58.005,58.005,58.005,2800000.0
2009-02-04 05:41:00,58.005,58.04,58.005,58.03,72800000.0
2009-02-04 05:42:00,58.035,58.05,58.025,58.035,62000000.0
2009-02-04 05:43:00,58.04,58.05,58.0,58.005,75600000.0
2009-02-04 05:44:00,58.02,58.02,58.005,58.005,53800000.0
2009-02-04 05:45:00,58.005,58.005,57.98,57.98,31400000.0
2009-02-04 05:46:00,57.97,57.985,57.965,57.985,61000000.0
2009-02-04 05:47:00,57.985,57.985,57.95,57.955,77800000.0
2009-02-04 05:48:00,57.965,57.97,57.955,57.965,98000000.0
2009-02-04 05:49:00,57.97,57.98,57.97,57.98,47000000.0
2009-02-04 05:50:00,57.975,57.975,57.94,57.945,82000000.0
2009-02-04 05:51:00,57.95,57.98,57.95,57.98,43200000.0
2009-02-04 05:52:00,57.99,57.995,57.985,57.985,25200000.0
2009-02-04 05:53:00,57.99,57.995,57.97,57.975,89600000.0
2009-02-04 05:54:00,57.975,57.99,57.975,57.99,46200000.0
2009-02-04 05:55:00,58.0,58.005,57.99,58.005,84200000.0
2009-02-04 05:56:00,58.01,58.015,57.965,57.97,121200000.0
2009-02-04 05:57:00,57.97,57.98,57.96,57.97,49000000.0
2009-02-04 05:58:00,57.975,57.995,57.975,57.99,55600000.0
2009-02-04 05:59:00,57.995,58.015,57.99,57.99,60800000.0
2009-02-04 06:00:00,57.995,58.0,57.995,57.995,36400000.0
2009-02-04 06:01:00,57.99,57.99,57.975,57.985,33600000.0
2009-02-04 06:02:00,57.985,57.985,57.98,57.985,14000000.0
2009-02-04 06:03:00,57.98,57.99,57.975,57.985,30400000.0
2009-02-04 06:04:00,57.99,57.995,57.975,57.975,92399999.0
2009-02-04 06:05:00,57.98,58.0,57.98,58.0,44800000.0
2009-02-04 06:06:00,57.995,57.995,57.985,57.99,28000000.0
2009-02-04 06:07:00,57.985,58.005,57.98,57.99,47200000.0
2009-02-04 06:08:00,57.985,57.99,57.945,57.945,59600000.0
2009-02-04 06:09:00,57.945,57.955,57.945,57.95,58200000.0
2009-02-04 06:10:00,57.955,57.955,57.94,57.955,27800000.0
2009-02-04 06:11:00,57.955,57.955,57.945,57.955,38800000.0
2009-02-04 06:12:00,57.95,57.955,57.945,57.955,58800000.0
2009-02-04 06:13:00,57.955,57.975,57.955,57.97,33600000.0
2009-02-04 06:14:00,57.965,57.97,57.965,57.97,16800000.0
2009-02-04 06:15:00,57.97,57.97,57.965,57.97,16800000.0
2009-02-04 06:16:00,57.975,57.975,57.935,57.935,47600000.0
2009-02-04 06:17:00,57.925,57.945,57.92,57.92,92400000.0
2009-02-04 06:18:00,57.92,57.925,57.91,57.91,50400000.0
2009-02-04 06:19:00,57.91,57.92,57.91,57.915,33200000.0
2009-02-04 06:20:00,57.915,57.93,57.9,57.92,105200000.0
2009-02-04 06:21:00,57.915,57.92,57.905,57.92,71800000.0
2009-02-04 06:22:00,57.915,57.95,57.915,57.95,35200000.0
2009-02-04 06:23:00,57.945,57.97,57.945,57.97,25200000.0
2009-02-04 06:24:00,57.97,57.975,57.96,57.96,30600000.0
2009-02-04 06:25:00,57.96,57.96,57.945,57.955,44200000.0
2009-02-04 06:26:00,57.96,57.965,57.94,57.94,33200000.0
2009-02-04 06:27:00,57.935,57.94,57.935,57.94,8400000.0
2009-02-04 06:28:00,57.935,57.94,57.935,57.94,30800000.0
2009-02-04 06:29:00,57.945,57.95,57.94,57.95,30800000.0
2009-02-04 06:30:00,57.95,57.955,57.93,57.945,53600000.0
2009-02-04 06:31:00,57.95,57.95,57.94,57.945,31000000.0
2009-02-04 06:32:00,57.94,57.955,57.935,57.94,78000000.0
2009-02-04 06:33:00,57.945,57.965,57.945,57.955,67200000.0
2009-02-04 06:34:00,57.955,57.96,57.955,57.955,39200000.0
2009-02-04 06:35:00,57.965,57.985,57.965,57.985,45000000.0
2009-02-04 06:36:00,57.99,58.0,57.99,57.995,36400000.0
2009-02-04 06:37:00,57.99,58.0,57.99,57.99,33600000.0
2009-02-04 06:38:00,57.985,57.99,57.985,57.99,8400000.0
2009-02-04 06:39:00,58.0,58.0,57.99,57.995,11200000.0
2009-02-04 06:40:00,57.99,58.005,57.99,57.99,47600000.0
2009-02-04 06:41:00,57.995,58.005,57.96,58.0,131800000.0
2009-02-04 06:42:00,57.995,57.995,57.945,57.945,74800000.0
2009-02-04 06:43:00,57.955,57.975,57.955,57.97,36400000.0
2009-02-04 06:44:00,57.965,57.97,57.965,57.97,33600000.0
2009-02-04 06:45:00,57.96,57.97,57.96,57.97,50600000.0
2009-02-04 06:46:00,57.965,57.97,57.965,57.965,16800000.0
2009-02-04 06:47:00,57.96,57.975,57.96,57.975,25200000.0
2009-02-04 06:48:00,57.975,57.975,57.965,57.97,42000000.0
2009-02-04 06:49:00,57.965,57.985,57.955,57.98,44600000.0
2009-02-04 06:50:00,57.985,57.985,57.98,57.98,44800000.0
2009-02-04 06:51:00,57.985,58.005,57.985,58.005,36400000.0
2009-02-04 06:52:00,58.005,58.015,57.995,58.015,74600000.0
2009-02-04 06:53:00,58.015,58.04,58.015,58.035,50400000.0
2009-02-04 06:54:00,58.04,58.065,58.04,58.055,120400000.0
2009-02-04 06:55:00,58.055,58.06,58.035,58.04,64400000.0
2009-02-04 06:56:00,58.045,58.045,58.025,58.025,36400000.0
2009-02-04 06:57:00,58.03,58.035,57.995,58.015,60800000.0
2009-02-04 06:58:00,58.015,58.02,58.01,58.015,44800000.0
2009-02-04 06:59:00,58.02,58.02,58.01,58.02,47600000.0
2009-02-04 07:00:00,58.025,58.035,58.02,58.035,42000000.0
2009-02-04 07:01:00,58.035,58.06,58.025,58.06,89600000.0
2009-02-04 07:02:00,58.06,58.075,58.055,58.065,81200000.0
2009-02-04 07:03:00,58.06,58.075,58.03,58.07,133500000.0
2009-02-04 07:04:00,58.07,58.11,58.065,58.085,97400000.0
2009-02-04 07:05:00,58.09,58.09,58.085,58.085,19600000.0
2009-02-04 07:06:00,58.08,58.08,58.07,58.075,20200000.0
2009-02-04 07:07:00,58.075,58.085,58.065,58.08,108400000.0
2009-02-04 07:08:00,58.08,58.105,58.06,58.06,69800000.0
2009-02-04 07:09:00,58.07,58.085,58.065,58.085,22400000.0
2009-02-04 07:10:00,58.085,58.09,58.08,58.08,16400000.0
2009-02-04 07:11:00,58.075,58.075,58.05,58.065,56400000.0
2009-02-04 07:12:00,58.06,58.065,58.05,58.06,42400000.0
2009-02-04 07:13:00,58.055,58.065,58.04,58.055,62200000.0
2009-02-04 07:14:00,58.05,58.07,58.05,58.065,30400000.0
2009-02-04 07:15:00,58.07,58.075,58.05,58.05,55800000.0
2009-02-04 07:16:00,58.05,58.05,58.04,58.045,71800000.0
2009-02-04 07:17:00,58.05,58.06,58.045,58.06,19600000.0
2009-02-04 07:18:00,58.055,58.09,58.055,58.08,46400000.0
2009-02-04 07:19:00,58.075,58.105,58.075,58.08,123400000.0
2009-02-04 07:20:00,58.08,58.09,58.05,58.05,88200000.0
2009-02-04 07:21:00,58.055,58.09,58.055,58.09,57800000.0
2009-02-04 07:22:00,58.1,58.145,58.095,58.12,98000000.0
2009-02-04 07:23:00,58.12,58.13,58.095,58.095,112400000.0
2009-02-04 07:24:00,58.11,58.12,58.1,58.1,42200000.0
2009-02-04 07:25:00,58.1,58.13,58.1,58.125,85800000.0
2009-02-04 07:26:00,58.135,58.15,58.13,58.145,111600000.0
2009-02-04 07:27:00,58.145,58.15,58.13,58.145,88400000.0
2009-02-04 07:28:00,58.145,58.15,58.13,58.145,33600000.0
2009-02-04 07:29:00,58.14,58.145,58.115,58.14,80200000.0
2009-02-04 07:30:00,58.14,58.155,58.13,58.13,36400000.0
2009-02-04 07:31:00,58.125,58.145,58.12,58.125,33600000.0
2009-02-04 07:32:00,58.125,58.125,58.11,58.125,30800000.0
2009-02-04 07:33:00,58.12,58.125,58.1,58.1,28000000.0
2009-02-04 07:34:00,58.09,58.105,58.09,58.095,33600000.0
2009-02-04 07:35:00,58.1,58.105,58.095,58.105,47200000.0
2009-02-04 07:36:00,58.105,58.13,58.1,58.125,57400000.0
2009-02-04 07:37:00,58.12,58.13,58.11,58.12,60400000.0
2009-02-04 07:38:00,58.125,58.14,58.125,58.13,74600000.0
2009-02-04 07:39:00,58.135,58.14,58.13,58.13,16800000.0
2009-02-04 07:40:00,58.13,58.135,58.125,58.13,28000000.0
2009-02-04 07:41:00,58.125,58.15,58.115,58.15,104000000.0
2009-02-04 07:42:00,58.145,58.145,58.11,58.125,69000000.0
2009-02-04 07:43:00,58.125,58.155,58.125,58.13,37600000.0
2009-02-04 07:44:00,58.13,58.16,58.13,58.135,70600000.0
2009-02-04 07:45:00,58.135,58.165,58.135,58.15,53200000.0
2009-02-04 07:46:00,58.155,58.16,58.115,58.145,73200000.0
2009-02-04 07:47:00,58.14,58.175,58.14,58.16,109000000.0
2009-02-04 07:48:00,58.155,58.21,58.15,58.205,130000000.0
2009-02-04 07:49:00,58.21,58.215,58.2,58.215,39200000.0
2009-02-04 07:50:00,58.225,58.235,58.21,58.225,75200000.0
2009-02-04 07:51:00,58.225,58.27,58.205,58.255,134800000.0
2009-02-04 07:52:00,58.26,58.31,58.26,58.3,103600000.0
2009-02-04 07:53:00,58.305,58.31,58.295,58.295,55800000.0
2009-02-04 07:54:00,58.29,58.29,58.24,58.255,146800000.0
2009-02-04 07:55:00,58.245,58.285,58.24,58.285,103400000.0
2009-02-04 07:56:00,58.285,58.315,58.285,58.305,72800000.0
2009-02-04 07:57:00,58.305,58.31,58.265,58.265,58600000.0
2009-02-04 07:58:00,58.265,58.265,58.245,58.265,75800000.0
2009-02-04 07:59:00,58.265,58.265,58.22,58.22,100600000.0
2009-02-04 08:00:00,58.22,58.265,58.205,58.255,188800000.0
2009-02-04 08:01:00,58.255,58.26,58.23,58.25,95800000.0
2009-02-04 08:02:00,58.25,58.27,58.25,58.27,25200000.0
2009-02-04 08:03:00,58.27,58.275,58.255,58.255,73400000.0
2009-02-04 08:04:00,58.25,58.285,58.235,58.285,148600000.0
2009-02-04 08:05:00,58.27,58.285,58.27,58.275,72400000.0
2009-02-04 08:06:00,58.26,58.275,58.26,58.27,61400000.0
2009-02-04 08:07:00,58.265,58.285,58.255,58.28,107200000.0
2009-02-04 08:08:00,58.295,58.315,58.28,58.295,261600001.0
2009-02-04 08:09:00,58.3,58.31,58.285,58.31,103000000.0
2009-02-04 08:10:00,58.31,58.31,58.285,58.29,227599999.0
2009-02-04 08:11:00,58.285,58.285,58.245,58.275,208800000.0
2009-02-04 08:12:00,58.28,58.315,58.27,58.31,102800001.0
2009-02-04 08:13:00,58.315,58.325,58.26,58.265,96400000.0
2009-02-04 08:14:00,58.26,58.275,58.255,58.27,52400000.0
2009-02-04 08:15:00,58.275,58.285,58.26,58.27,100800000.0
2009-02-04 08:16:00,58.28,58.295,58.265,58.28,71400000.0
2009-02-04 08:17:00,58.285,58.285,58.27,58.275,38000000.0
2009-02-04 08:18:00,58.285,58.285,58.265,58.265,97199999.0
2009-02-04 08:19:00,58.265,58.29,58.265,58.275,137400000.0
2009-02-04 08:20:00,58.275,58.31,58.27,58.31,105800000.0
2009-02-04 08:21:00,58.3,58.32,58.295,58.32,81200000.0
2009-02-04 08:22:00,58.32,58.335,58.315,58.325,44800000.0
2009-02-04 08:23:00,58.335,58.39,58.3,58.38,128200000.0
2009-02-04 08:24:00,58.38,58.41,58.375,58.385,153000000.0
2009-02-04 08:25:00,58.395,58.44,58.39,58.4,162000000.0
2009-02-04 08:26:00,58.4,58.4,58.335,58.335,144400000.0
2009-02-04 08:27:00,58.34,58.425,58.34,58.4,259800000.0
2009-02-04 08:28:00,58.41,58.46,58.405,58.41,146800000.0
2009-02-04 08:29:00,58.41,58.445,58.395,58.42,175000000.0
2009-02-04 08:30:00,58.42,58.435,58.41,58.435,102400000.0
2009-02-04 08:31:00,58.435,58.47,58.425,58.45,120800000.0
2009-02-04 08:32:00,58.455,58.475,58.425,58.44,117800000.0
2009-02-04 08:33:00,58.435,58.46,58.43,58.44,37400000.0
2009-02-04 08:34:00,58.44,58.45,58.395,58.44,151000001.0
2009-02-04 08:35:00,58.44,58.49,58.435,58.49,197200000.0
2009-02-04 08:36:00,58.485,58.485,58.41,58.415,105000000.0
2009-02-04 08:37:00,58.425,58.455,58.42,58.455,129600000.0
2009-02-04 08:38:00,58.455,58.475,58.45,58.45,61800000.0
2009-02-04 08:39:00,58.465,58.465,58.39,58.395,125399999.0
2009-02-04 08:40:00,58.395,58.405,58.385,58.4,52200000.0
2009-02-04 08:41:00,58.405,58.42,58.39,58.405,64400000.0
2009-02-04 08:42:00,58.41,58.42,58.385,58.385,58000000.0
2009-02-04 08:43:00,58.385,58.395,58.36,58.36,111800000.0
2009-02-04 08:44:00,58.36,58.375,58.34,58.36,118600000.0
2009-02-04 08:45:00,58.36,58.385,58.34,58.345,170400000.0
2009-02-04 08:46:00,58.34,58.34,58.31,58.32,151200000.0
2009-02-04 08:47:00,58.32,58.345,58.305,58.305,92800000.0
2009-02-04 08:48:00,58.305,58.31,58.285,58.305,116600000.0
2009-02-04 08:49:00,58.305,58.305,58.255,58.27,142200000.0
2009-02-04 08:50:00,58.275,58.28,58.18,58.185,156400000.0
2009-02-04 08:51:00,58.195,58.195,58.065,58.085,249400000.0
2009-02-04 08:52:00,58.08,58.115,58.03,58.075,321000000.0
2009-02-04 08:53:00,58.08,58.1,58.045,58.05,158200000.0
2009-02-04 08:54:00,58.06,58.085,57.91,57.91,355800000.0
2009-02-04 08:55:00,57.915,57.94,57.79,57.86,317199999.0
2009-02-04 08:56:00,57.875,57.9,57.83,57.865,225100000.0
2009-02-04 08:57:00,57.875,57.895,57.845,57.875,146800000.0
2009-02-04 08:58:00,57.89,57.905,57.855,57.855,126000000.0
2009-02-04 08:59:00,57.87,57.88,57.84,57.855,233400000.0
2009-02-04 09:00:00,57.85,57.855,57.765,57.77,241600000.0
2009-02-04 09:01:00,57.76,57.785,57.715,57.715,252200000.0
2009-02-04 09:02:00,57.74,57.79,57.73,57.755,225600000.0
2009-02-04 09:03:00,57.755,57.76,57.695,57.72,432800001.0
2009-02-04 09:04:00,57.72,57.755,57.69,57.69,304400000.0
2009-02-04 09:05:00,57.685,57.69,57.585,57.645,234600000.0
2009-02-04 09:06:00,57.635,57.64,57.425,57.425,319100001.0
2009-02-04 09:07:00,57.43,57.52,57.43,57.485,260299999.0
2009-02-04 09:08:00,57.52,57.52,57.385,57.425,250400000.0
2009-02-04 09:09:00,57.425,57.46,57.395,57.41,270000000.0
2009-02-04 09:10:00,57.405,57.405,57.285,57.37,420700002.0
2009-02-04 09:11:00,57.37,57.455,57.36,57.44,214200000.0
2009-02-04 09:12:00,57.435,57.465,57.41,57.42,263800000.0
2009-02-04 09:13:00,57.46,57.59,57.42,57.565,257600000.0
2009-02-04 09:14:00,57.575,57.68,57.52,57.57,231600000.0
2009-02-04 09:15:00,57.575,57.66,57.515,57.515,337200000.0
2009-02-04 09:16:00,57.515,57.58,57.475,57.475,266800000.0
2009-02-04 09:17:00,57.475,57.48,57.425,57.48,236400000.0
2009-02-04 09:18:00,57.48,57.505,57.47,57.505,177600000.0
2009-02-04 09:19:00,57.505,57.505,57.405,57.41,225400000.0
2009-02-04 09:20:00,57.405,57.48,57.405,57.45,263800000.0
2009-02-04 09:21:00,57.445,57.495,57.44,57.46,247600000.0
2009-02-04 09:22:00,57.465,57.495,57.41,57.42,321800000.0
2009-02-04 09:23:00,57.41,57.435,57.305,57.325,296600000.0
2009-02-04 09:24:00,57.33,57.34,57.11,57.11,324600000.0
2009-02-04 09:25:00,57.11,57.11,56.935,56.95,438400000.0
2009-02-04 09:26:00,56.945,57.05,56.915,56.93,424500000.0
2009-02-04 09:27:00,56.93,56.935,56.745,56.775,401900000.0
2009-02-04 09:28:00,56.79,56.93,56.785,56.915,276200001.0
2009-02-04 09:29:00,56.915,57.045,56.915,57.04,216000000.0
2009-02-04 09:30:00,57.045,57.065,56.97,56.98,263000001.0
2009-02-04 09:31:00,56.98,56.99,56.92,56.92,252000000.0
2009-02-04 09:32:00,56.93,56.965,56.825,56.825,291800000.0
2009-02-04 09:33:00,56.825,56.88,56.755,56.775,309600000.0
2009-02-04 09:34:00,56.77,56.825,56.685,56.81,348800000.0
2009-02-04 09:35:00,56.805,56.9,56.805,56.9,292800000.0
2009-02-04 09:36:00,56.9,56.935,56.82,56.875,301200000.0
2009-02-04 09:37:00,56.87,56.96,56.85,56.955,254400000.0
2009-02-04 09:38:00,56.96,57.015,56.92,56.945,269800001.0
2009-02-04 09:39:00,56.935,57.01,56.925,56.98,149000000.0
2009-02-04 09:40:00,56.995,56.995,56.91,56.92,210000000.0
2009-02-04 09:41:00,56.91,56.92,56.83,56.835,314300000.0
2009-02-04 09:42:00,56.835,56.845,56.635,56.675,257800000.0
2009-02-04 09:43:00,56.685,56.735,56.635,56.635,282600000.0
2009-02-04 09:44:00,56.63,56.69,56.605,56.68,253800000.0
2009-02-04 09:45:00,56.68,56.755,56.68,56.755,141000000.0
2009-02-04 09:46:00,56.76,56.775,56.68,56.715,230200000.0
2009-02-04 09:47:00,56.715,56.75,56.65,56.67,231400000.0
2009-02-04 09:48:00,56.665,56.77,56.66,56.72,192400000.0
2009-02-04 09:49:00,56.715,56.845,56.715,56.845,226200000.0
2009-02-04 09:50:00,56.85,56.88,56.805,56.825,310800000.0
2009-02-04 09:51:00,56.82,56.87,56.805,56.865,198600000.0
2009-02-04 09:52:00,56.86,56.895,56.86,56.895,142000000.0
2009-02-04 09:53:00,56.895,56.895,56.76,56.775,216400000.0
2009-02-04 09:54:00,56.775,56.84,56.775,56.84,229800000.0
2009-02-04 09:55:00,56.83,56.88,56.805,56.84,239200000.0
2009-02-04 09:56:00,56.835,56.875,56.81,56.85,222600000.0
2009-02-04 09:57:00,56.85,56.865,56.77,56.77,232000000.0
2009-02-04 09:58:00,56.77,56.785,56.73,56.745,214800000.0
2009-02-04 09:59:00,56.735,56.775,56.72,56.745,209600000.0
2009-02-04 10:00:00,56.76,56.875,56.75,56.855,210200000.0
2009-02-04 10:01:00,56.86,56.885,56.785,56.82,238500000.0
2009-02-04 10:02:00,56.825,56.9,56.815,56.875,180500000.0
2009-02-04 10:03:00,56.87,56.965,56.87,56.9,183800000.0
2009-02-04 10:04:00,56.9,56.995,56.89,56.98,187800000.0
2009-02-04 10:05:00,56.975,57.045,56.975,57.045,221400000.0
2009-02-04 10:06:00,57.045,57.145,57.035,57.145,183000000.0
2009-02-04 10:07:00,57.145,57.175,57.12,57.16,207400000.0
2009-02-04 10:08:00,57.165,57.19,57.11,57.12,284000001.0
2009-02-04 10:09:00,57.13,57.15,57.08,57.08,179200000.0
2009-02-04 10:10:00,57.08,57.14,57.075,57.115,229600000.0
2009-02-04 10:11:00,57.115,57.14,57.085,57.095,199000000.0
2009-02-04 10:12:00,57.095,57.095,57.05,57.085,210200000.0
2009-02-04 10:13:00,57.075,57.08,57.04,57.06,208600000.0
2009-02-04 10:14:00,57.055,57.09,57.05,57.08,154800000.0
2009-02-04 10:15:00,57.08,57.08,57.045,57.06,232000000.0
2009-02-04 10:16:00,57.06,57.07,57.015,57.05,235400000.0
2009-02-04 10:17:00,57.05,57.05,57.01,57.035,289200000.0
2009-02-04 10:18:00,57.04,57.05,57.035,57.045,109600000.0
2009-02-04 10:19:00,57.05,57.07,57.05,57.07,169200000.0
2009-02-04 10:20:00,57.065,57.14,57.065,57.105,188000000.0
2009-02-04 10:21:00,57.105,57.105,57.06,57.06,233800000.0
2009-02-04 10:22:00,57.055,57.125,57.055,57.115,184600000.0
2009-02-04 10:23:00,57.12,57.15,57.12,57.125,236600000.0
2009-02-04 10:24:00,57.125,57.155,57.12,57.125,183200000.0
2009-02-04 10:25:00,57.12,57.185,57.12,57.155,123400000.0
2009-02-04 10:26:00,57.155,57.205,57.145,57.18,133100000.0
2009-02-04 10:27:00,57.175,57.195,57.155,57.175,165800000.0
2009-02-04 10:28:00,57.18,57.215,57.17,57.21,168000000.0
2009-02-04 10:29:00,57.21,57.275,57.21,57.255,61400000.0
2009-02-04 10:30:00,57.25,57.305,57.205,57.225,156200000.0
2009-02-04 10:31:00,57.23,57.235,57.18,57.18,109500000.0
2009-02-04 10:32:00,57.185,57.2,57.125,57.135,193100000.0
2009-02-04 10:33:00,57.14,57.165,57.125,57.165,179800000.0
2009-02-04 10:34:00,57.165,57.195,57.155,57.195,115800000.0
2009-02-04 10:35:00,57.19,57.225,57.19,57.215,105000000.0
2009-02-04 10:36:00,57.21,57.215,57.185,57.195,119600000.0
2009-02-04 10:37:00,57.185,57.19,57.175,57.19,102600000.0
2009-02-04 10:38:00,57.185,57.195,57.175,57.19,53000000.0
2009-02-04 10:39:00,57.185,57.19,57.155,57.17,91000000.0
2009-02-04 10:40:00,57.165,57.175,57.155,57.16,190000000.0
2009-02-04 10:41:00,57.155,57.165,57.13,57.16,118600000.0
2009-02-04 10:42:00,57.155,57.16,57.125,57.15,106400000.0
2009-02-04 10:43:00,57.15,57.165,57.12,57.145,150000000.0
2009-02-04 10:44:00,57.15,57.155,57.115,57.135,212200000.0
2009-02-04 10:45:00,57.12,57.14,57.12,57.135,110200000.0
2009-02-04 10:46:00,57.13,57.14,57.105,57.11,79000000.0
2009-02-04 10:47:00,57.115,57.125,57.105,57.125,47800000.0
2009-02-04 10:48:00,57.135,57.17,57.125,57.16,153800000.0
2009-02-04 10:49:00,57.16,57.18,57.15,57.165,211800000.0
2009-02-04 10:50:00,57.165,57.185,57.15,57.17,113000000.0
2009-02-04 10:51:00,57.165,57.205,57.16,57.195,158600000.0
2009-02-04 10:52:00,57.195,57.205,57.17,57.185,111800000.0
2009-02-04 10:53:00,57.18,57.21,57.175,57.185,149800000.0
2009-02-04 10:54:00,57.19,57.21,57.18,57.195,130200000.0
2009-02-04 10:55:00,57.19,57.21,57.19,57.195,74600000.0
2009-02-04 10:56:00,57.195,57.195,57.175,57.185,60400000.0
2009-02-04 10:57:00,57.185,57.195,57.155,57.16,112400000.0
2009-02-04 10:58:00,57.165,57.17,57.145,57.15,150000000.0
2009-02-04 10:59:00,57.145,57.185,57.14,57.185,76800000.0
2009-02-04 11:00:00,57.18,57.185,57.16,57.16,77000000.0
2009-02-04 11:01:00,57.16,57.195,57.16,57.185,97000000.0
2009-02-04 11:02:00,57.185,57.2,57.175,57.185,145600000.0
2009-02-04 11:03:00,57.18,57.18,57.15,57.16,107600000.0
2009-02-04 11:04:00,57.155,57.185,57.155,57.175,86400000.0
2009-02-04 11:05:00,57.17,57.18,57.16,57.18,103400000.0
2009-02-04 11:06:00,57.175,57.205,57.155,57.185,153600000.0
2009-02-04 11:07:00,57.175,57.185,57.15,57.155,166400000.0
2009-02-04 11:08:00,57.165,57.18,57.15,57.18,122800000.0
2009-02-04 11:09:00,57.18,57.19,57.17,57.19,83200000.0
2009-02-04 11:10:00,57.185,57.205,57.18,57.185,178800000.0
2009-02-04 11:11:00,57.195,57.195,57.14,57.14,190800000.0
2009-02-04 11:12:00,57.13,57.155,57.13,57.145,246200000.0
2009-02-04 11:13:00,57.14,57.155,57.13,57.145,84000000.0
2009-02-04 11:14:00,57.165,57.175,57.125,57.14,226400000.0
2009-02-04 11:15:00,57.135,57.15,57.12,57.13,150400000.0
2009-02-04 11:16:00,57.135,57.135,57.12,57.12,97800000.0
2009-02-04 11:17:00,57.125,57.125,57.075,57.1,202900000.0
2009-02-04 11:18:00,57.09,57.115,57.075,57.1,186600000.0
2009-02-04 11:19:00,57.11,57.125,57.095,57.105,94600000.0
2009-02-04 11:20:00,57.105,57.12,57.085,57.09,181200000.0
2009-02-04 11:21:00,57.09,57.095,57.08,57.095,153400000.0
2009-02-04 11:22:00,57.09,57.105,57.055,57.08,119400000.0
2009-02-04 11:23:00,57.08,57.085,57.045,57.055,175600000.0
2009-02-04 11:24:00,57.05,57.07,57.03,57.05,191400000.0
2009-02-04 11:25:00,57.055,57.07,57.04,57.065,61200000.0
2009-02-04 11:26:00,57.055,57.07,57.055,57.065,52800000.0
2009-02-04 11:27:00,57.065,57.095,57.065,57.095,110600000.0
2009-02-04 11:28:00,57.11,57.11,57.09,57.105,130000000.0
2009-02-04 11:29:00,57.1,57.105,57.08,57.09,146400000.0
2009-02-04 11:30:00,57.095,57.1,57.07,57.07,72400000.0
2009-02-04 11:31:00,57.07,57.075,57.07,57.07,46800000.0
2009-02-04 11:32:00,57.07,57.145,57.07,57.13,159000000.0
2009-02-04 11:33:00,57.14,57.17,57.13,57.15,97800000.0
2009-02-04 11:34:00,57.15,57.15,57.095,57.1,107200000.0
2009-02-04 11:35:00,57.09,57.09,57.05,57.075,170600000.0
2009-02-04 11:36:00,57.07,57.115,57.07,57.115,104200000.0
2009-02-04 11:37:00,57.105,57.115,57.08,57.1,163600000.0
2009-02-04 11:38:00,57.1,57.13,57.09,57.13,112400000.0
2009-02-04 11:39:00,57.14,57.19,57.12,57.19,156000000.0
2009-02-04 11:40:00,57.195,57.225,57.195,57.215,147800000.0
2009-02-04 11:41:00,57.21,57.225,57.205,57.225,76800000.0
2009-02-04 11:42:00,57.22,57.235,57.2,57.23,97600000.0
2009-02-04 11:43:00,57.225,57.25,57.21,57.225,150800000.0
2009-02-04 11:44:00,57.23,57.23,57.215,57.22,58600000.0
2009-02-04 11:45:00,57.22,57.345,57.21,57.34,180000000.0
2009-02-04 11:46:00,57.345,57.36,57.31,57.335,211800000.0
2009-02-04 11:47:00,57.335,57.37,57.315,57.33,178800000.0
2009-02-04 11:48:00,57.33,57.335,57.305,57.315,178400000.0
2009-02-04 11:49:00,57.31,57.36,57.305,57.355,151800000.0
2009-02-04 11:50:00,57.355,57.365,57.295,57.325,201200000.0
2009-02-04 11:51:00,57.325,57.35,57.31,57.35,162400000.0
2009-02-04 11:52:00,57.345,57.35,57.325,57.345,120200000.0
2009-02-04 11:53:00,57.34,57.355,57.335,57.345,93800000.0
2009-02-04 11:54:00,57.35,57.375,57.33,57.36,169000000.0
2009-02-04 11:55:00,57.36,57.375,57.335,57.35,126000000.0
2009-02-04 11:56:00,57.345,57.36,57.315,57.34,215000000.0
2009-02-04 11:57:00,57.34,57.36,57.33,57.36,111200000.0
2009-02-04 11:58:00,57.36,57.37,57.32,57.33,154600000.0
2009-02-04 11:59:00,57.335,57.34,57.295,57.31,112800000.0
2009-02-04 12:00:00,57.31,57.34,57.31,57.31,132600000.0
2009-02-04 12:01:00,57.31,57.31,57.225,57.25,128200000.0
2009-02-04 12:02:00,57.24,57.285,57.225,57.285,96800000.0
2009-02-04 12:03:00,57.28,57.28,57.245,57.255,145600000.0
2009-02-04 12:04:00,57.25,57.265,57.225,57.235,96200000.0
2009-02-04 12:05:00,57.235,57.245,57.205,57.205,112800000.0
2009-02-04 12:06:00,57.21,57.23,57.205,57.23,95600000.0
2009-02-04 12:07:00,57.23,57.24,57.22,57.235,97800000.0
2009-02-04 12:08:00,57.23,57.275,57.23,57.26,130600000.0
2009-02-04 12:09:00,57.265,57.27,57.24,57.255,140200000.0
2009-02-04 12:10:00,57.26,57.29,57.26,57.275,150200000.0
2009-02-04 12:11:00,57.275,57.37,57.265,57.355,159200000.0
2009-02-04 12:12:00,57.355,57.36,57.28,57.285,180600000.0
2009-02-04 12:13:00,57.285,57.285,57.255,57.26,171000000.0
2009-02-04 12:14:00,57.255,57.275,57.24,57.26,148200000.0
2009-02-04 12:15:00,57.255,57.275,57.225,57.24,113400000.0
2009-02-04 12:16:00,57.23,57.23,57.2,57.205,130600000.0
2009-02-04 12:17:00,57.215,57.26,57.2,57.25,121800000.0
2009-02-04 12:18:00,57.255,57.275,57.245,57.255,120400000.0
2009-02-04 12:19:00,57.255,57.29,57.235,57.275,107000000.0
2009-02-04 12:20:00,57.265,57.285,57.24,57.285,117000000.0
2009-02-04 12:21:00,57.275,57.335,57.275,57.3,108600000.0
2009-02-04 12:22:00,57.3,57.335,57.29,57.335,160800000.0
2009-02-04 12:23:00,57.325,57.36,57.325,57.36,181200000.0
2009-02-04 12:24:00,57.35,57.365,57.34,57.34,228600000.0
2009-02-04 12:25:00,57.345,57.38,57.335,57.37,108799999.0
2009-02-04 12:26:00,57.375,57.38,57.345,57.345,128800000.0
2009-02-04 12:27:00,57.35,57.36,57.35,57.35,46000000.0
2009-02-04 12:28:00,57.355,57.355,57.315,57.32,57800000.0
2009-02-04 12:29:00,57.32,57.33,57.305,57.32,69400000.0
2009-02-04 12:30:00,57.305,57.315,57.29,57.31,91600000.0
2009-02-04 12:31:00,57.315,57.325,57.3,57.32,137000000.0
2009-02-04 12:32:00,57.305,57.32,57.28,57.28,82400000.0
2009-02-04 12:33:00,57.285,57.305,57.215,57.22,160000000.0
2009-02-04 12:34:00,57.225,57.23,57.175,57.21,118000000.0
2009-02-04 12:35:00,57.21,57.21,57.17,57.17,166200000.0
2009-02-04 12:36:00,57.17,57.185,57.16,57.165,72800000.0
2009-02-04 12:37:00,57.16,57.175,57.13,57.13,75000000.0
2009-02-04 12:38:00,57.13,57.15,57.115,57.13,129600000.0
2009-02-04 12:39:00,57.12,57.145,57.095,57.11,137000000.0
2009-02-04 12:40:00,57.11,57.12,57.07,57.115,156000000.0
2009-02-04 12:41:00,57.115,57.15,57.11,57.15,79800000.0
2009-02-04 12:42:00,57.14,57.18,57.14,57.18,150600000.0
2009-02-04 12:43:00,57.175,57.18,57.155,57.16,26200000.0
2009-02-04 12:44:00,57.16,57.165,57.125,57.125,191400000.0
2009-02-04 12:45:00,57.13,57.13,57.06,57.065,189000000.0
2009-02-04 12:46:00,57.065,57.07,56.975,56.98,203000000.0
2009-02-04 12:47:00,56.98,56.995,56.92,56.965,318600000.0
2009-02-04 12:48:00,56.96,56.975,56.945,56.955,238800000.0
2009-02-04 12:49:00,56.955,56.965,56.935,56.95,198000000.0
2009-02-04 12:50:00,56.96,56.985,56.945,56.97,270200000.0
2009-02-04 12:51:00,56.97,56.99,56.955,56.975,146400000.0
2009-02-04 12:52:00,56.975,56.975,56.895,56.895,235200000.0
2009-02-04 12:53:00,56.9,56.935,56.9,56.91,155000000.0
2009-02-04 12:54:00,56.915,56.965,56.89,56.94,228800000.0
2009-02-04 12:55:00,56.94,57.005,56.935,57.0,134600000.0
2009-02-04 12:56:00,56.995,57.005,56.935,56.965,180200000.0
2009-02-04 12:57:00,56.965,57.02,56.95,57.02,223800000.0
2009-02-04 12:58:00,57.025,57.035,57.0,57.02,157000000.0
2009-02-04 12:59:00,57.02,57.025,56.965,56.965,207000000.0
2009-02-04 13:00:00,56.975,56.975,56.875,56.88,215600000.0
2009-02-04 13:01:00,56.88,56.89,56.84,56.845,238400000.0
2009-02-04 13:02:00,56.845,56.875,56.805,56.82,326800000.0
2009-02-04 13:03:00,56.83,56.83,56.78,56.79,325800000.0
2009-02-04 13:04:00,56.785,56.865,56.78,56.855,180400000.0
2009-02-04 13:05:00,56.855,56.875,56.85,56.865,209600000.0
2009-02-04 13:06:00,56.865,56.905,56.85,56.895,237600000.0
2009-02-04 13:07:00,56.895,56.895,56.86,56.865,93000000.0
2009-02-04 13:08:00,56.865,56.885,56.815,56.815,255800000.0
2009-02-04 13:09:00,56.825,56.865,56.735,56.735,269200000.0
2009-02-04 13:10:00,56.7,56.76,56.695,56.735,284400000.0
2009-02-04 13:11:00,56.74,56.745,56.675,56.675,175000000.0
2009-02-04 13:12:00,56.665,56.745,56.65,56.735,289000000.0
2009-02-04 13:13:00,56.73,56.74,56.69,56.71,291400000.0
2009-02-04 13:14:00,56.705,56.715,56.625,56.67,291200000.0
2009-02-04 13:15:00,56.665,56.68,56.615,56.67,279400000.0
2009-02-04 13:16:00,56.675,56.695,56.665,56.69,139600000.0
2009-02-04 13:17:00,56.68,56.715,56.68,56.71,141400000.0
2009-02-04 13:18:00,56.715,56.765,56.68,56.76,262200000.0
2009-02-04 13:19:00,56.76,56.775,56.725,56.77,277000000.0
2009-02-04 13:20:00,56.77,56.855,56.77,56.835,223400000.0
2009-02-04 13:21:00,56.83,56.85,56.785,56.79,328400000.0
2009-02-04 13:22:00,56.79,56.815,56.79,56.815,194600000.0
2009-02-04 13:23:00,56.81,56.83,56.805,56.81,121000000.0
2009-02-04 13:24:00,56.8,56.815,56.78,56.79,86200000.0
2009-02-04 13:25:00,56.79,56.805,56.755,56.76,162200000.0
2009-02-04 13:26:00,56.76,56.795,56.755,56.795,135000000.0
2009-02-04 13:27:00,56.785,56.79,56.75,56.765,202400000.0
2009-02-04 13:28:00,56.765,56.79,56.765,56.775,177000000.0
2009-02-04 13:29:00,56.775,56.775,56.715,56.72,170800000.0
2009-02-04 13:30:00,56.71,56.71,56.625,56.645,228200000.0
2009-02-04 13:31:00,56.645,56.66,56.56,56.605,290000000.0
2009-02-04 13:32:00,56.605,56.63,56.595,56.6,208800000.0
2009-02-04 13:33:00,56.6,56.675,56.6,56.675,191600000.0
2009-02-04 13:34:00,56.67,56.68,56.645,56.67,123800000.0
2009-02-04 13:35:00,56.675,56.68,56.62,56.645,178000000.0
2009-02-04 13:36:00,56.635,56.655,56.61,56.62,187200000.0
2009-02-04 13:37:00,56.61,56.65,56.61,56.635,128800000.0
2009-02-04 13:38:00,56.635,56.7,56.635,56.68,252600000.0
2009-02-04 13:39:00,56.68,56.68,56.625,56.67,136000000.0
2009-02-04 13:40:00,56.665,56.75,56.665,56.735,121600000.0
2009-02-04 13:41:00,56.74,56.79,56.735,56.77,211800000.0
2009-02-04 13:42:00,56.775,56.79,56.77,56.77,67600000.0
2009-02-04 13:43:00,56.77,56.78,56.755,56.76,57200000.0
2009-02-04 13:44:00,56.755,56.76,56.74,56.755,46000000.0
2009-02-04 13:45:00,56.755,56.79,56.745,56.78,180000000.0
2009-02-04 13:46:00,56.775,56.84,56.765,56.805,254200000.0
2009-02-04 13:47:00,56.815,56.855,56.815,56.855,202000000.0
2009-02-04 13:48:00,56.86,56.945,56.86,56.94,225000000.0
2009-02-04 13:49:00,56.935,56.945,56.88,56.9,141800000.0
2009-02-04 13:50:00,56.9,56.97,56.895,56.93,190800000.0
2009-02-04 13:51:00,56.935,56.985,56.935,56.98,137800000.0
2009-02-04 13:52:00,56.98,57.0,56.96,56.965,183600000.0
2009-02-04 13:53:00,56.965,56.99,56.935,56.99,204600000.0
2009-02-04 13:54:00,56.985,57.045,56.97,57.035,197400000.0
2009-02-04 13:55:00,57.03,57.05,57.005,57.04,182000000.0
2009-02-04 13:56:00,57.045,57.09,57.04,57.065,213200000.0
2009-02-04 13:57:00,57.065,57.095,57.065,57.085,105800000.0
2009-02-04 13:58:00,57.095,57.14,57.095,57.14,66000000.0
2009-02-04 13:59:00,57.15,57.165,57.11,57.11,147000000.0
2009-02-04 14:00:00,57.105,57.115,57.06,57.06,120400000.0
2009-02-04 14:01:00,57.055,57.065,56.985,57.005,220600000.0
2009-02-04 14:02:00,57.015,57.035,57.0,57.01,132800000.0
2009-02-04 14:03:00,57.0,57.03,57.0,57.02,80400000.0
2009-02-04 14:04:00,57.02,57.02,56.98,56.985,125600000.0
2009-02-04 14:05:00,56.99,57.015,56.985,57.01,110800000.0
2009-02-04 14:06:00,57.015,57.02,56.995,56.995,123200000.0
2009-02-04 14:07:00,56.995,56.995,56.97,56.99,136800000.0
2009-02-04 14:08:00,57.0,57.0,56.98,56.985,73200000.0
2009-02-04 14:09:00,56.985,56.99,56.96,56.965,45800000.0
2009-02-04 14:10:00,56.96,56.985,56.96,56.975,147600000.0
2009-02-04 14:11:00,56.98,57.09,56.98,57.09,164000000.0
2009-02-04 14:12:00,57.095,57.115,57.075,57.08,136000000.0
2009-02-04 14:13:00,57.085,57.13,57.075,57.13,198600000.0
2009-02-04 14:14:00,57.125,57.15,57.09,57.15,196800000.0
2009-02-04 14:15:00,57.16,57.16,57.12,57.12,138600000.0
2009-02-04 14:16:00,57.115,57.165,57.1,57.145,260400000.0
2009-02-04 14:17:00,57.145,57.17,57.14,57.145,133200000.0
2009-02-04 14:18:00,57.14,57.14,57.115,57.135,217200000.0
2009-02-04 14:19:00,57.14,57.19,57.135,57.17,145000000.0
2009-02-04 14:20:00,57.17,57.17,57.145,57.145,48600000.0
2009-02-04 14:21:00,57.14,57.145,57.12,57.135,103800000.0
2009-02-04 14:22:00,57.145,57.17,57.135,57.17,51000000.0
2009-02-04 14:23:00,57.17,57.19,57.155,57.185,188000000.0
2009-02-04 14:24:00,57.19,57.195,57.16,57.18,140600000.0
2009-02-04 14:25:00,57.17,57.18,57.11,57.12,208400000.0
2009-02-04 14:26:00,57.1,57.115,57.06,57.095,249200001.0
2009-02-04 14:27:00,57.095,57.1,57.075,57.08,81200000.0
2009-02-04 14:28:00,57.08,57.1,57.06,57.06,122000000.0
2009-02-04 14:29:00,57.055,57.055,57.025,57.045,85600000.0
2009-02-04 14:30:00,57.04,57.045,57.005,57.04,199400000.0
2009-02-04 14:31:00,57.04,57.11,57.035,57.095,197200000.0
2009-02-04 14:32:00,57.095,57.145,57.085,57.1,155000000.0
2009-02-04 14:33:00,57.095,57.095,57.065,57.065,118800000.0
2009-02-04 14:34:00,57.065,57.08,57.03,57.03,121800000.0
2009-02-04 14:35:00,57.03,57.05,57.015,57.03,124200000.0
2009-02-04 14:36:00,57.02,57.04,57.005,57.015,160000000.0
2009-02-04 14:37:00,57.015,57.04,57.005,57.04,178400000.0
2009-02-04 14:38:00,57.04,57.055,57.01,57.03,128600000.0
2009-02-04 14:39:00,57.03,57.05,57.015,57.04,63200000.0
2009-02-04 14:40:00,57.035,57.12,57.01,57.1,164600000.0
2009-02-04 14:41:00,57.095,57.105,57.06,57.1,113800000.0
2009-02-04 14:42:00,57.095,57.095,57.075,57.09,101000000.0
2009-02-04 14:43:00,57.09,57.115,57.08,57.08,98000000.0
2009-02-04 14:44:00,57.08,57.09,57.04,57.05,114200000.0
2009-02-04 14:45:00,57.05,57.09,57.05,57.08,59400000.0
2009-02-04 14:46:00,57.095,57.17,57.09,57.155,137800000.0
2009-02-04 14:47:00,57.15,57.15,57.13,57.15,108000000.0
2009-02-04 14:48:00,57.14,57.18,57.14,57.17,101800000.0
2009-02-04 14:49:00,57.155,57.21,57.15,57.19,163800000.0
2009-02-04 14:50:00,57.185,57.21,57.18,57.18,68800000.0
2009-02-04 14:51:00,57.185,57.205,57.18,57.19,187000000.0
2009-02-04 14:52:00,57.185,57.195,57.17,57.17,116200000.0
2009-02-04 14:53:00,57.175,57.175,57.14,57.15,130600000.0
2009-02-04 14:54:00,57.145,57.155,57.105,57.11,80200000.0
2009-02-04 14:55:00,57.115,57.125,57.085,57.09,141400000.0
2009-02-04 14:56:00,57.09,57.115,57.045,57.08,214000000.0
2009-02-04 14:57:00,57.075,57.1,57.075,57.08,114400000.0
2009-02-04 14:58:00,57.08,57.08,57.075,57.08,19400000.0
2009-02-04 14:59:00,57.08,57.09,57.075,57.085,61000000.0
2009-02-04 15:00:00,57.09,57.125,57.08,57.1,81000000.0
2009-02-04 15:01:00,57.105,57.115,57.075,57.11,103900000.0
2009-02-04 15:02:00,57.105,57.115,57.08,57.085,142400000.0
2009-02-04 15:03:00,57.085,57.085,57.055,57.075,82800000.0
2009-02-04 15:04:00,57.065,57.12,57.03,57.105,143500000.0
2009-02-04 15:05:00,57.1,57.155,57.095,57.155,100100000.0
2009-02-04 15:06:00,57.16,57.17,57.145,57.155,112800000.0
2009-02-04 15:07:00,57.15,57.16,57.14,57.145,77200000.0
2009-02-04 15:08:00,57.155,57.155,57.09,57.11,100800000.0
2009-02-04 15:09:00,57.105,57.11,57.095,57.105,107200000.0
2009-02-04 15:10:00,57.1,57.13,57.095,57.12,115600000.0
2009-02-04 15:11:00,57.115,57.13,57.11,57.125,60400000.0
2009-02-04 15:12:00,57.13,57.135,57.12,57.125,71600000.0
2009-02-04 15:13:00,57.125,57.175,57.12,57.125,150800000.0
2009-02-04 15:14:00,57.12,57.12,57.085,57.105,156600000.0
2009-02-04 15:15:00,57.095,57.14,57.085,57.125,194600000.0
2009-02-04 15:16:00,57.14,57.15,57.095,57.15,189000000.0
2009-02-04 15:17:00,57.14,57.145,57.085,57.085,164200000.0
2009-02-04 15:18:00,57.085,57.19,57.085,57.155,232000000.0
2009-02-04 15:19:00,57.165,57.18,57.135,57.175,144000000.0
2009-02-04 15:20:00,57.18,57.205,57.115,57.205,190200000.0
2009-02-04 15:21:00,57.205,57.255,57.205,57.235,124400000.0
2009-02-04 15:22:00,57.24,57.25,57.215,57.25,93600000.0
2009-02-04 15:23:00,57.255,57.285,57.235,57.285,166600000.0
2009-02-04 15:24:00,57.285,57.315,57.225,57.23,164000000.0
2009-02-04 15:25:00,57.225,57.25,57.21,57.245,183400000.0
2009-02-04 15:26:00,57.24,57.25,57.215,57.23,111400000.0
2009-02-04 15:27:00,57.22,57.23,57.21,57.215,77200000.0
2009-02-04 15:28:00,57.215,57.29,57.21,57.29,157800000.0
2009-02-04 15:29:00,57.29,57.29,57.26,57.275,96200000.0
2009-02-04 15:30:00,57.275,57.29,57.255,57.29,164600000.0
2009-02-04 15:31:00,57.29,57.345,57.27,57.345,156600000.0
2009-02-04 15:32:00,57.34,57.38,57.315,57.335,200800000.0
2009-02-04 15:33:00,57.35,57.355,57.33,57.34,85000000.0
2009-02-04 15:34:00,57.35,57.425,57.335,57.425,179000000.0
2009-02-04 15:35:00,57.42,57.485,57.42,57.455,185400000.0
2009-02-04 15:36:00,57.45,57.49,57.43,57.475,94800000.0
2009-02-04 15:37:00,57.46,57.465,57.38,57.385,182000000.0
2009-02-04 15:38:00,57.385,57.385,57.31,57.365,179600000.0
2009-02-04 15:39:00,57.375,57.375,57.34,57.345,103600000.0
2009-02-04 15:40:00,57.345,57.37,57.335,57.365,113000000.0
2009-02-04 15:41:00,57.36,57.385,57.35,57.385,125800000.0
2009-02-04 15:42:00,57.375,57.4,57.35,57.37,219200000.0
2009-02-04 15:43:00,57.365,57.365,57.34,57.345,129000000.0
2009-02-04 15:44:00,57.35,57.395,57.34,57.365,171400000.0
2009-02-04 15:45:00,57.365,57.405,57.365,57.395,115000000.0
2009-02-04 15:46:00,57.4,57.42,57.395,57.41,59400000.0
2009-02-04 15:47:00,57.41,57.425,57.38,57.38,95000000.0
2009-02-04 15:48:00,57.38,57.405,57.375,57.395,108000000.0
2009-02-04 15:49:00,57.4,57.415,57.39,57.395,92000000.0
2009-02-04 15:50:00,57.395,57.41,57.385,57.405,151600000.0
2009-02-04 15:51:00,57.41,57.495,57.41,57.485,191600000.0
2009-02-04 15:52:00,57.485,57.535,57.465,57.525,167800000.0
2009-02-04 15:53:00,57.535,57.565,57.525,57.535,175600000.0
2009-02-04 15:54:00,57.535,57.535,57.45,57.45,201200000.0
2009-02-04 15:55:00,57.45,57.47,57.42,57.46,163800000.0
2009-02-04 15:56:00,57.455,57.49,57.445,57.455,140000000.0
2009-02-04 15:57:00,57.455,57.455,57.405,57.415,65000000.0
2009-02-04 15:58:00,57.41,57.45,57.41,57.425,104000000.0
2009-02-04 15:59:00,57.43,57.45,57.41,57.435,163200000.0
2009-02-04 16:00:00,57.43,57.49,57.41,57.42,173800000.0
2009-02-04 16:01:00,57.42,57.43,57.38,57.4,205200000.0
2009-02-04 16:02:00,57.405,57.42,57.35,57.39,280600000.0
2009-02-04 16:03:00,57.4,57.425,57.36,57.39,256200000.0
2009-02-04 16:04:00,57.38,57.395,57.34,57.38,271000000.0
2009-02-04 16:05:00,57.38,57.425,57.36,57.425,278200000.0
2009-02-04 16:06:00,57.43,57.435,57.385,57.39,319200000.0
2009-02-04 16:07:00,57.395,57.45,57.39,57.44,238400000.0
2009-02-04 16:08:00,57.435,57.51,57.435,57.505,144200000.0
2009-02-04 16:09:00,57.515,57.52,57.42,57.42,335400000.0
2009-02-04 16:10:00,57.42,57.44,57.355,57.38,166800000.0
2009-02-04 16:11:00,57.38,57.41,57.18,57.215,268900000.0
2009-02-04 16:12:00,57.21,57.35,57.21,57.345,222700000.0
2009-02-04 16:13:00,57.345,57.36,57.25,57.27,244400000.0
2009-02-04 16:14:00,57.265,57.315,57.255,57.265,167600000.0
2009-02-04 16:15:00,57.26,57.315,57.245,57.305,187000000.0
2009-02-04 16:16:00,57.3,57.305,57.26,57.28,170800000.0
2009-02-04 16:17:00,57.285,57.31,57.255,57.26,150000000.0
2009-02-04 16:18:00,57.265,57.29,57.24,57.245,210800000.0
2009-02-04 16:19:00,57.23,57.235,57.195,57.205,165000000.0
2009-02-04 16:20:00,57.2,57.285,57.18,57.265,167800000.0
2009-02-04 16:21:00,57.265,57.28,57.195,57.23,221900000.0
2009-02-04 16:22:00,57.225,57.265,57.19,57.26,191000000.0
2009-02-04 16:23:00,57.265,57.295,57.24,57.26,217200000.0
2009-02-04 16:24:00,57.26,57.29,57.245,57.29,149600000.0
2009-02-04 16:25:00,57.29,57.325,57.27,57.3,182800000.0
2009-02-04 16:26:00,57.285,57.285,57.255,57.265,127400000.0
2009-02-04 16:27:00,57.265,57.325,57.25,57.295,107800000.0
2009-02-04 16:28:00,57.295,57.295,57.27,57.29,66800000.0
2009-02-04 16:29:00,57.285,57.3,57.245,57.25,225800000.0
2009-02-04 16:30:00,57.245,57.28,57.23,57.245,180000000.0
2009-02-04 16:31:00,57.255,57.31,57.25,57.26,165600000.0
2009-02-04 16:32:00,57.26,57.31,57.245,57.29,126800000.0
2009-02-04 16:33:00,57.29,57.29,57.24,57.25,123800000.0
2009-02-04 16:34:00,57.24,57.255,57.22,57.23,187000000.0
2009-02-04 16:35:00,57.235,57.255,57.22,57.255,174200000.0
2009-02-04 16:36:00,57.255,57.265,57.215,57.26,219400000.0
2009-02-04 16:37:00,57.25,57.26,57.235,57.26,186400000.0
2009-02-04 16:38:00,57.265,57.285,57.255,57.255,209400000.0
2009-02-04 16:39:00,57.255,57.305,57.24,57.29,170600000.0
2009-02-04 16:40:00,57.295,57.325,57.29,57.325,152800000.0
2009-02-04 16:41:00,57.32,57.395,57.32,57.365,157200000.0
2009-02-04 16:42:00,57.37,57.42,57.33,57.415,258800000.0
2009-02-04 16:43:00,57.415,57.435,57.395,57.435,291400000.0
2009-02-04 16:44:00,57.435,57.475,57.415,57.45,247600000.0
2009-02-04 16:45:00,57.45,57.535,57.45,57.465,299400000.0
2009-02-04 16:46:00,57.46,57.495,57.43,57.45,180000000.0
2009-02-04 16:47:00,57.445,57.495,57.435,57.46,203000000.0
2009-02-04 16:48:00,57.46,57.5,57.46,57.47,118400000.0
2009-02-04 16:49:00,57.47,57.47,57.425,57.435,107600000.0
2009-02-04 16:50:00,57.425,57.43,57.4,57.425,98200000.0
2009-02-04 16:51:00,57.41,57.505,57.405,57.47,184800000.0
2009-02-04 16:52:00,57.48,57.56,57.455,57.525,333000000.0
2009-02-04 16:53:00,57.525,57.555,57.495,57.495,345000000.0
2009-02-04 16:54:00,57.5,57.635,57.5,57.625,259100000.0
2009-02-04 16:55:00,57.64,57.72,57.64,57.665,329600000.0
2009-02-04 16:56:00,57.67,57.71,57.63,57.66,163400000.0
2009-02-04 16:57:00,57.635,57.69,57.625,57.67,225600000.0
2009-02-04 16:58:00,57.67,57.68,57.655,57.67,125200000.0
2009-02-04 16:59:00,57.665,57.675,57.595,57.595,219600000.0
2009-02-04 17:00:00,57.615,58.01,57.615,57.985,225400000.0
2009-02-04 17:01:00,58.0,58.01,57.905,57.915,208400000.0
2009-02-04 17:02:00,57.91,57.92,57.795,57.81,268000000.0
2009-02-04 17:03:00,57.785,57.85,57.785,57.85,214600000.0
2009-02-04 17:04:00,57.855,57.9,57.835,57.845,202600000.0
2009-02-04 17:05:00,57.85,58.01,57.85,57.975,204000000.0
2009-02-04 17:06:00,57.98,57.985,57.875,57.89,232200000.0
2009-02-04 17:07:00,57.9,57.97,57.875,57.955,203800000.0
2009-02-04 17:08:00,57.95,57.98,57.92,57.95,181600000.0
2009-02-04 17:09:00,57.95,57.99,57.925,57.99,135000000.0
2009-02-04 17:10:00,57.985,58.09,57.96,58.075,216600000.0
2009-02-04 17:11:00,58.08,58.185,58.08,58.165,200800000.0
2009-02-04 17:12:00,58.175,58.195,58.105,58.165,202200000.0
2009-02-04 17:13:00,58.165,58.215,58.145,58.185,214000000.0
2009-02-04 17:14:00,58.19,58.26,58.18,58.215,193100000.0
2009-02-04 17:15:00,58.21,58.285,58.205,58.28,168800000.0
2009-02-04 17:16:00,58.28,58.4,58.28,58.365,180400000.0
2009-02-04 17:17:00,58.375,58.39,58.27,58.285,204200000.0
2009-02-04 17:18:00,58.285,58.29,58.205,58.22,187000000.0
2009-02-04 17:19:00,58.21,58.215,58.165,58.185,171600000.0
2009-02-04 17:20:00,58.18,58.2,58.15,58.175,170000000.0
2009-02-04 17:21:00,58.18,58.26,58.18,58.22,194200000.0
2009-02-04 17:22:00,58.215,58.295,58.195,58.265,176000000.0
2009-02-04 17:23:00,58.265,58.325,58.245,58.29,119000000.0
2009-02-04 17:24:00,58.29,58.325,58.23,58.23,207200000.0
2009-02-04 17:25:00,58.24,58.28,58.24,58.265,94800000.0
2009-02-04 17:26:00,58.265,58.275,58.205,58.225,199800000.0
2009-02-04 17:27:00,58.225,58.23,58.175,58.205,136200000.0
2009-02-04 17:28:00,58.21,58.265,58.2,58.245,147200000.0
2009-02-04 17:29:00,58.24,58.295,58.24,58.27,149600000.0
2009-02-04 17:30:00,58.27,58.315,58.25,58.315,158800000.0
2009-02-04 17:31:00,58.32,58.385,58.31,58.31,175200000.0
2009-02-04 17:32:00,58.31,58.375,58.305,58.36,223800000.0
2009-02-04 17:33:00,58.355,58.37,58.3,58.3,200800000.0
2009-02-04 17:34:00,58.3,58.36,58.285,58.34,206600000.0
2009-02-04 17:35:00,58.35,58.41,58.34,58.4,158000000.0
2009-02-04 17:36:00,58.39,58.39,58.32,58.335,182000000.0
2009-02-04 17:37:00,58.34,58.345,58.285,58.305,165800000.0
2009-02-04 17:38:00,58.3,58.32,58.285,58.32,153400000.0
2009-02-04 17:39:00,58.315,58.325,58.24,58.245,178200000.0
2009-02-04 17:40:00,58.245,58.25,58.225,58.24,112200000.0
2009-02-04 17:41:00,58.235,58.265,58.235,58.25,147800000.0
2009-02-04 17:42:00,58.24,58.265,58.23,58.23,175000000.0
2009-02-04 17:43:00,58.23,58.25,58.195,58.205,136600001.0
2009-02-04 17:44:00,58.205,58.275,58.205,58.265,159400000.0
2009-02-04 17:45:00,58.265,58.325,58.265,58.315,209900000.0
2009-02-04 17:46:00,58.31,58.32,58.205,58.255,234800000.0
2009-02-04 17:47:00,58.25,58.28,58.23,58.255,159000000.0
2009-02-04 17:48:00,58.25,58.27,58.23,58.25,172200000.0
2009-02-04 17:49:00,58.245,58.28,58.235,58.235,203600000.0
2009-02-04 17:50:00,58.23,58.23,58.2,58.21,112000000.0
2009-02-04 17:51:00,58.215,58.215,58.16,58.21,217600000.0
2009-02-04 17:52:00,58.205,58.275,58.205,58.25,203200000.0
2009-02-04 17:53:00,58.25,58.275,58.215,58.275,157600000.0
2009-02-04 17:54:00,58.285,58.285,58.245,58.25,173200000.0
2009-02-04 17:55:00,58.25,58.28,58.245,58.26,114800000.0
2009-02-04 17:56:00,58.265,58.285,58.22,58.225,148000000.0
2009-02-04 17:57:00,58.225,58.315,58.225,58.315,219100000.0
2009-02-04 17:58:00,58.305,58.33,58.265,58.265,140400000.0
2009-02-04 17:59:00,58.26,58.41,58.25,58.39,198800000.0
2009-02-04 18:00:00,58.395,58.395,58.335,58.375,247800000.0
2009-02-04 18:01:00,58.365,58.375,58.335,58.365,227800000.0
2009-02-04 18:02:00,58.36,58.37,58.345,58.36,183000000.0
2009-02-04 18:03:00,58.36,58.375,58.335,58.365,254600000.0
2009-02-04 18:04:00,58.365,58.38,58.295,58.32,236400000.0
2009-02-04 18:05:00,58.32,58.365,58.315,58.365,140600000.0
2009-02-04 18:06:00,58.36,58.36,58.29,58.345,158200000.0
2009-02-04 18:07:00,58.345,58.345,58.275,58.28,134800000.0
2009-02-04 18:08:00,58.28,58.28,58.22,58.24,227000000.0
2009-02-04 18:09:00,58.23,58.23,58.17,58.185,256800000.0
2009-02-04 18:10:00,58.185,58.195,58.12,58.125,211800000.0
2009-02-04 18:11:00,58.115,58.265,58.11,58.14,216800000.0
2009-02-04 18:12:00,58.145,58.225,58.14,58.215,192800000.0
2009-02-04 18:13:00,58.205,58.24,58.17,58.22,198000000.0
2009-02-04 18:14:00,58.22,58.31,58.215,58.215,226800000.0
2009-02-04 18:15:00,58.215,58.255,58.16,58.2,214600000.0
2009-02-04 18:16:00,58.195,58.205,58.095,58.095,196000000.0
2009-02-04 18:17:00,58.085,58.16,58.065,58.145,246200000.0
2009-02-04 18:18:00,58.145,58.155,58.125,58.145,160200000.0
2009-02-04 18:19:00,58.145,58.22,58.145,58.205,142600000.0
2009-02-04 18:20:00,58.2,58.205,58.17,58.17,166800000.0
2009-02-04 18:21:00,58.175,58.175,58.145,58.155,94600000.0
2009-02-04 18:22:00,58.16,58.215,58.135,58.205,137400000.0
2009-02-04 18:23:00,58.205,58.215,58.155,58.2,289200000.0
2009-02-04 18:24:00,58.195,58.29,58.195,58.29,150800000.0
2009-02-04 18:25:00,58.275,58.31,58.265,58.305,164200000.0
2009-02-04 18:26:00,58.305,58.32,58.215,58.225,106600000.0
2009-02-04 18:27:00,58.235,58.235,58.19,58.19,174200000.0
2009-02-04 18:28:00,58.205,58.235,58.16,58.215,176800000.0
2009-02-04 18:29:00,58.22,58.25,58.185,58.23,135600000.0
2009-02-04 18:30:00,58.245,58.245,58.195,58.21,135400000.0
2009-02-04 18:31:00,58.215,58.235,58.19,58.19,156200000.0
2009-02-04 18:32:00,58.19,58.25,58.175,58.245,207400000.0
2009-02-04 18:33:00,58.245,58.25,58.235,58.245,69600000.0
2009-02-04 18:34:00,58.25,58.295,58.25,58.275,129800000.0
2009-02-04 18:35:00,58.285,58.3,58.255,58.275,113000000.0
2009-02-04 18:36:00,58.285,58.285,58.235,58.24,139600000.0
2009-02-04 18:37:00,58.225,58.28,58.21,58.25,110600000.0
2009-02-04 18:38:00,58.255,58.285,58.25,58.265,176400000.0
2009-02-04 18:39:00,58.265,58.29,58.245,58.26,163400000.0
2009-02-04 18:40:00,58.255,58.255,58.205,58.24,173000000.0
2009-02-04 18:41:00,58.245,58.265,58.225,58.23,149000000.0
2009-02-04 18:42:00,58.23,58.26,58.215,58.225,255000000.0
2009-02-04 18:43:00,58.23,58.235,58.205,58.21,56600000.0
2009-02-04 18:44:00,58.2,58.225,58.185,58.205,139800000.0
2009-02-04 18:45:00,58.21,58.215,58.14,58.15,198600000.0
2009-02-04 18:46:00,58.145,58.155,58.13,58.15,75600000.0
2009-02-04 18:47:00,58.15,58.175,58.14,58.16,81200000.0
2009-02-04 18:48:00,58.16,58.21,58.15,58.195,150400000.0
2009-02-04 18:49:00,58.2,58.25,58.19,58.195,172600000.0
2009-02-04 18:50:00,58.2,58.245,58.19,58.245,134400000.0
2009-02-04 18:51:00,58.25,58.295,58.235,58.29,101400000.0
2009-02-04 18:52:00,58.285,58.3,58.255,58.26,135200000.0
2009-02-04 18:53:00,58.255,58.28,58.255,58.27,57200000.0
2009-02-04 18:54:00,58.265,58.27,58.225,58.225,65400000.0
2009-02-04 18:55:00,58.225,58.31,58.215,58.215,293000000.0
2009-02-04 18:56:00,58.225,58.225,58.165,58.165,203600000.0
2009-02-04 18:57:00,58.175,58.185,58.16,58.185,149200000.0
2009-02-04 18:58:00,58.18,58.225,58.18,58.215,102200000.0
2009-02-04 18:59:00,58.215,58.215,58.165,58.175,196400000.0
2009-02-04 19:00:00,58.17,58.23,58.165,58.225,269400000.0
2009-02-04 19:01:00,58.23,58.27,58.23,58.27,90400000.0
2009-02-04 19:02:00,58.265,58.27,58.24,58.25,97400000.0
2009-02-04 19:03:00,58.25,58.255,58.235,58.245,124800000.0
2009-02-04 19:04:00,58.245,58.28,58.245,58.28,125000000.0
2009-02-04 19:05:00,58.275,58.29,58.265,58.28,49400000.0
2009-02-04 19:06:00,58.285,58.305,58.285,58.295,28600000.0
2009-02-04 19:07:00,58.285,58.31,58.26,58.3,84000000.0
2009-02-04 19:08:00,58.3,58.315,58.27,58.275,150400000.0
2009-02-04 19:09:00,58.28,58.29,58.23,58.255,114400000.0
2009-02-04 19:10:00,58.255,58.27,58.235,58.25,85200000.0
2009-02-04 19:11:00,58.255,58.295,58.255,58.285,54600000.0
2009-02-04 19:12:00,58.29,58.315,58.28,58.315,39000000.0
2009-02-04 19:13:00,58.32,58.32,58.3,58.3,49400000.0
2009-02-04 19:14:00,58.295,58.305,58.29,58.3,31200000.0
2009-02-04 19:15:00,58.305,58.305,58.28,58.3,32400000.0
2009-02-04 19:16:00,58.295,58.31,58.29,58.295,26000000.0
2009-02-04 19:17:00,58.295,58.31,58.275,58.275,38200000.0
2009-02-04 19:18:00,58.275,58.28,58.275,58.275,7800000.0
2009-02-04 19:19:00,58.265,58.27,58.265,58.265,14800000.0
2009-02-04 19:20:00,58.27,58.305,58.27,58.3,28600000.0
2009-02-04 19:21:00,58.3,58.305,58.235,58.235,75800000.0
2009-02-04 19:22:00,58.24,58.24,58.2,58.2,59000000.0
2009-02-04 19:23:00,58.2,58.2,58.13,58.13,159600000.0
2009-02-04 19:24:00,58.13,58.13,58.04,58.115,337400000.0
2009-02-04 19:25:00,58.115,58.175,58.105,58.155,124000000.0
2009-02-04 19:26:00,58.15,58.185,58.15,58.17,111200000.0
2009-02-04 19:27:00,58.17,58.195,58.17,58.185,67600000.0
2009-02-04 19:28:00,58.18,58.2,58.18,58.2,18200000.0
2009-02-04 19:29:00,58.2,58.2,58.165,58.17,65000000.0
2009-02-04 19:30:00,58.17,58.17,58.145,58.15,51200000.0
2009-02-04 19:31:00,58.155,58.2,58.155,58.2,47200000.0
2009-02-04 19:32:00,58.205,58.205,58.15,58.19,102600000.0
2009-02-04 19:33:00,58.18,58.235,58.18,58.23,135200000.0
2009-02-04 19:34:00,58.23,58.265,58.23,58.26,57200000.0
2009-02-04 19:35:00,58.265,58.31,58.26,58.31,75400000.0
2009-02-04 19:36:00,58.32,58.32,58.305,58.31,15600000.0
2009-02-04 19:37:00,58.315,58.33,58.315,58.33,66800000.0
2009-02-04 19:38:00,58.335,58.335,58.31,58.325,64000000.0
2009-02-04 19:39:00,58.33,58.33,58.32,58.325,52000000.0
2009-02-04 19:40:00,58.32,58.325,58.31,58.315,27800000.0
2009-02-04 19:41:00,58.31,58.375,58.31,58.36,125200000.0
2009-02-04 19:42:00,58.37,58.405,58.37,58.405,39000000.0
2009-02-04 19:43:00,58.405,58.42,58.405,58.415,49400000.0
2009-02-04 19:44:00,58.42,58.43,58.415,58.42,39000000.0
2009-02-04 19:45:00,58.415,58.415,58.38,58.405,82800000.0
2009-02-04 19:46:00,58.41,58.425,58.405,58.405,44200000.0
2009-02-04 19:47:00,58.41,58.41,58.355,58.355,92000000.0
2009-02-04 19:48:00,58.37,58.38,58.37,58.375,61600000.0
2009-02-04 19:49:00,58.375,58.385,58.365,58.385,34800000.0
2009-02-04 19:50:00,58.385,58.385,58.38,58.385,29600000.0
2009-02-04 19:51:00,58.39,58.39,58.355,58.355,59200000.0
2009-02-04 19:52:00,58.35,58.365,58.345,58.35,96600000.0
2009-02-04 19:53:00,58.345,58.345,58.29,58.305,125400000.0
2009-02-04 19:54:00,58.305,58.305,58.255,58.27,83400000.0
2009-02-04 19:55:00,58.275,58.285,58.27,58.27,36400000.0
2009-02-04 19:56:00,58.27,58.27,58.245,58.25,40000000.0
2009-02-04 19:57:00,58.235,58.235,58.195,58.2,71200000.0
2009-02-04 19:58:00,58.205,58.215,58.195,58.21,41600000.0
2009-02-04 19:59:00,58.215,58.24,58.215,58.24,31200000.0
2009-02-04 20:00:00,58.235,58.24,58.175,58.19,72400000.0
2009-02-04 20:01:00,58.2,58.22,58.175,58.215,54600000.0
2009-02-04 20:02:00,58.21,58.215,58.18,58.185,53000000.0
2009-02-04 20:03:00,58.175,58.175,58.145,58.145,121800000.0
2009-02-04 20:04:00,58.15,58.155,58.145,58.155,59800000.0
2009-02-04 20:05:00,58.15,58.165,58.15,58.165,41600000.0
2009-02-04 20:06:00,58.165,58.19,58.165,58.18,59800000.0
2009-02-04 20:07:00,58.175,58.18,58.16,58.175,44200000.0
2009-02-04 20:08:00,58.175,58.175,58.115,58.125,85500000.0
2009-02-04 20:09:00,58.115,58.16,58.115,58.16,41600000.0
2009-02-04 20:10:00,58.15,58.15,58.135,58.14,87600000.0
2009-02-04 20:11:00,58.135,58.145,58.13,58.14,33800000.0
2009-02-04 20:12:00,58.14,58.155,58.14,58.145,28600000.0
2009-02-04 20:13:00,58.135,58.135,58.105,58.11,80600000.0
2009-02-04 20:14:00,58.115,58.14,58.11,58.14,54600000.0
2009-02-04 20:15:00,58.14,58.155,58.13,58.13,20800000.0
2009-02-04 20:16:00,58.135,58.135,58.12,58.12,15600000.0
2009-02-04 20:17:00,58.13,58.155,58.125,58.15,38200000.0
2009-02-04 20:18:00,58.145,58.15,58.145,58.145,10400000.0
2009-02-04 20:19:00,58.15,58.15,58.125,58.135,117600000.0
2009-02-04 20:20:00,58.12,58.13,58.115,58.115,29600000.0
2009-02-04 20:21:00,58.12,58.14,58.12,58.135,26000000.0
2009-02-04 20:22:00,58.14,58.15,58.135,58.15,52000000.0
2009-02-04 20:23:00,58.15,58.17,58.145,58.155,49400000.0
2009-02-04 20:24:00,58.16,58.165,58.14,58.155,44200000.0
2009-02-04 20:25:00,58.16,58.18,58.16,58.18,18200000.0
2009-02-04 20:26:00,58.185,58.21,58.175,58.21,76400000.0
2009-02-04 20:27:00,58.205,58.29,58.205,58.275,88400000.0
2009-02-04 20:28:00,58.275,58.275,58.265,58.27,47200000.0
2009-02-04 20:29:00,58.265,58.29,58.265,58.275,28600000.0
2009-02-04 20:30:00,58.27,58.29,58.265,58.29,44200000.0
2009-02-04 20:31:00,58.285,58.295,58.265,58.27,43400000.0
2009-02-04 20:32:00,58.28,58.29,58.28,58.29,69400000.0
2009-02-04 20:33:00,58.285,58.295,58.26,58.26,88400000.0
2009-02-04 20:34:00,58.265,58.275,58.26,58.265,80800000.0
2009-02-04 20:35:00,58.26,58.265,58.25,58.255,55600000.0
2009-02-04 20:36:00,58.26,58.335,58.255,58.315,117000000.0
2009-02-04 20:37:00,58.31,58.315,58.23,58.23,98000000.0
2009-02-04 20:38:00,58.23,58.245,58.165,58.195,100200000.0
2009-02-04 20:39:00,58.2,58.2,58.16,58.16,109800000.0
2009-02-04 20:40:00,58.155,58.155,58.13,58.135,128000000.0
2009-02-04 20:41:00,58.13,58.135,57.99,58.01,175800000.0
2009-02-04 20:42:00,58.015,58.015,57.895,57.975,208000000.0
2009-02-04 20:43:00,57.97,57.99,57.955,57.965,75200000.0
2009-02-04 20:44:00,57.95,57.96,57.925,57.93,125000000.0
2009-02-04 20:45:00,57.93,57.93,57.84,57.84,84600000.0
2009-02-04 20:46:00,57.845,57.915,57.82,57.9,145400000.0
2009-02-04 20:47:00,57.9,57.915,57.85,57.915,109800000.0
2009-02-04 20:48:00,57.915,57.935,57.89,57.915,101600000.0
2009-02-04 20:49:00,57.91,57.91,57.84,57.85,94600000.0
2009-02-04 20:50:00,57.845,57.895,57.845,57.89,112800000.0
2009-02-04 20:51:00,57.895,57.895,57.835,57.87,97400000.0
2009-02-04 20:52:00,57.87,57.87,57.805,57.805,151000000.0
2009-02-04 20:53:00,57.8,57.805,57.775,57.785,103600000.0
2009-02-04 20:54:00,57.775,57.8,57.765,57.8,100000000.0
2009-02-04 20:55:00,57.795,57.805,57.77,57.785,129200000.0
2009-02-04 20:56:00,57.78,57.8,57.755,57.78,161400000.0
2009-02-04 20:57:00,57.785,57.825,57.78,57.82,92000000.0
2009-02-04 20:58:00,57.82,57.86,57.82,57.86,89400000.0
2009-02-04 20:59:00,57.86,57.88,57.84,57.85,131800000.0
2009-02-04 21:00:00,57.845,57.9,57.83,57.88,120600000.0
2009-02-04 21:01:00,57.885,57.905,57.88,57.89,109200000.0
2009-02-04 21:02:00,57.89,57.915,57.89,57.895,62800000.0
2009-02-04 21:03:00,57.89,57.905,57.88,57.905,86400000.0
2009-02-04 21:04:00,57.91,57.93,57.885,57.885,148600000.0
2009-02-04 21:05:00,57.89,57.895,57.83,57.845,147000000.0
2009-02-04 21:06:00,57.85,57.85,57.81,57.815,80200000.0
2009-02-04 21:07:00,57.81,57.82,57.795,57.795,237000000.0
2009-02-04 21:08:00,57.795,57.8,57.765,57.77,221200000.0
2009-02-04 21:09:00,57.775,57.785,57.73,57.73,79800000.0
2009-02-04 21:10:00,57.735,57.745,57.705,57.745,108800000.0
2009-02-04 21:11:00,57.75,57.79,57.745,57.765,151200000.0
2009-02-04 21:12:00,57.77,57.78,57.74,57.75,123200000.0
2009-02-04 21:13:00,57.75,57.82,57.7,57.805,188200000.0
2009-02-04 21:14:00,57.8,57.81,57.775,57.795,140800000.0
2009-02-04 21:15:00,57.795,57.83,57.79,57.82,139800000.0
2009-02-04 21:16:00,57.825,57.84,57.81,57.815,100000000.0
2009-02-04 21:17:00,57.815,57.85,57.815,57.82,210000000.0
2009-02-04 21:18:00,57.82,57.84,57.805,57.81,193200000.0
2009-02-04 21:19:00,57.81,57.82,57.8,57.8,101400000.0
2009-02-04 21:20:00,57.8,57.8,57.78,57.785,68600000.0
2009-02-04 21:21:00,57.78,57.835,57.78,57.805,153000000.0
2009-02-04 21:22:00,57.795,57.8,57.7,57.715,177500000.0
2009-02-04 21:23:00,57.7,57.7,57.6,57.61,203800000.0
2009-02-04 21:24:00,57.605,57.645,57.6,57.615,185000000.0
2009-02-04 21:25:00,57.62,57.635,57.555,57.555,151600000.0
2009-02-04 21:26:00,57.555,57.61,57.54,57.61,151200000.0
2009-02-04 21:27:00,57.615,57.67,57.61,57.61,206200000.0
2009-02-04 21:28:00,57.605,57.63,57.59,57.63,121400000.0
2009-02-04 21:29:00,57.63,57.65,57.63,57.635,63200000.0
2009-02-04 21:30:00,57.63,57.645,57.6,57.64,114000000.0
2009-02-04 21:31:00,57.635,57.635,57.57,57.61,187400000.0
2009-02-04 21:32:00,57.63,57.635,57.615,57.62,68600000.0
2009-02-04 21:33:00,57.62,57.65,57.62,57.645,97800000.0
2009-02-04 21:34:00,57.645,57.685,57.62,57.655,208800000.0
2009-02-04 21:35:00,57.65,57.765,57.65,57.76,116800000.0
2009-02-04 21:36:00,57.755,57.785,57.74,57.755,202200000.0
2009-02-04 21:37:00,57.755,57.755,57.715,57.735,204400000.0
2009-02-04 21:38:00,57.73,57.84,57.73,57.82,193800000.0
2009-02-04 21:39:00,57.825,57.835,57.77,57.785,125200000.0
2009-02-04 21:40:00,57.79,57.795,57.75,57.755,113000000.0
2009-02-04 21:41:00,57.77,57.81,57.77,57.805,46800000.0
2009-02-04 21:42:00,57.805,57.82,57.805,57.81,57200000.0
2009-02-04 21:43:00,57.82,57.82,57.775,57.775,39000000.0
2009-02-04 21:44:00,57.78,57.795,57.77,57.795,52000000.0
2009-02-04 21:45:00,57.79,57.805,57.74,57.78,136800000.0
2009-02-04 21:46:00,57.78,57.815,57.765,57.795,166000000.0
2009-02-04 21:47:00,57.795,57.83,57.765,57.765,160200000.0
2009-02-04 21:48:00,57.77,57.8,57.735,57.8,241800000.0
2009-02-04 21:49:00,57.81,57.87,57.785,57.79,108200000.0
2009-02-04 21:50:00,57.795,57.825,57.79,57.795,103800000.0
2009-02-04 21:51:00,57.8,57.82,57.77,57.77,91600000.0
2009-02-04 21:52:00,57.775,57.805,57.76,57.765,245200000.0
2009-02-04 21:53:00,57.79,57.79,57.665,57.67,244600000.0
2009-02-04 21:54:00,57.675,57.725,57.66,57.705,75600000.0
2009-02-04 21:55:00,57.715,57.735,57.685,57.685,182000000.0
2009-02-04 21:56:00,57.68,57.695,57.65,57.695,191600000.0
2009-02-04 21:57:00,57.7,57.855,57.69,57.855,215000000.0
2009-02-04 21:58:00,57.84,57.895,57.82,57.855,256200000.0
2009-02-04 21:59:00,57.85,57.855,57.735,57.76,191200000.0
2009-02-04 22:00:00,57.76,57.8,57.73,57.785,300200000.0
2009-02-04 22:01:00,57.8,57.845,57.7,57.73,418800000.0
2009-02-04 22:02:00,57.72,57.72,57.69,57.705,223600000.0
2009-02-04 22:03:00,57.705,57.705,57.66,57.675,151400000.0
2009-02-04 22:04:00,57.675,57.725,57.665,57.725,135000000.0
2009-02-04 22:05:00,57.725,57.775,57.705,57.77,122200000.0
2009-02-04 22:06:00,57.765,57.81,57.75,57.775,128400000.0
2009-02-04 22:07:00,57.78,57.805,57.755,57.755,170000000.0
2009-02-04 22:08:00,57.76,57.78,57.75,57.75,125000000.0
2009-02-04 22:09:00,57.76,57.78,57.74,57.77,179200000.0
2009-02-04 22:10:00,57.775,57.78,57.68,57.68,242000000.0
2009-02-04 22:11:00,57.685,57.72,57.685,57.715,216000000.0
2009-02-04 22:12:00,57.71,57.715,57.65,57.65,220000000.0
2009-02-04 22:13:00,57.65,57.65,57.525,57.53,210800000.0
2009-02-04 22:14:00,57.53,57.53,57.475,57.485,184400000.0
2009-02-04 22:15:00,57.495,57.585,57.48,57.555,168600000.0
2009-02-04 22:16:00,57.555,57.565,57.525,57.525,149000000.0
2009-02-04 22:17:00,57.515,57.55,57.515,57.545,102600000.0
2009-02-04 22:18:00,57.555,57.565,57.53,57.545,112000000.0
2009-02-04 22:19:00,57.545,57.555,57.545,57.55,107800000.0
2009-02-04 22:20:00,57.55,57.56,57.45,57.46,236000000.0
2009-02-04 22:21:00,57.455,57.485,57.435,57.47,237800000.0
2009-02-04 22:22:00,57.47,57.515,57.465,57.515,104800000.0
2009-02-04 22:23:00,57.5,57.515,57.47,57.515,186800000.0
2009-02-04 22:24:00,57.495,57.535,57.495,57.535,118200000.0
2009-02-04 22:25:00,57.525,57.595,57.525,57.59,250000000.0
2009-02-04 22:26:00,57.595,57.595,57.545,57.56,68600000.0
2009-02-04 22:27:00,57.56,57.57,57.55,57.56,115000000.0
2009-02-04 22:28:00,57.57,57.59,57.56,57.58,118000000.0
2009-02-04 22:29:00,57.58,57.58,57.565,57.575,111800000.0
2009-02-04 22:30:00,57.575,57.6,57.56,57.56,104400000.0
2009-02-04 22:31:00,57.565,57.565,57.505,57.525,95800000.0
2009-02-04 22:32:00,57.53,57.53,57.5,57.53,82200000.0
2009-02-04 22:33:00,57.525,57.545,57.525,57.545,88400000.0
2009-02-04 22:34:00,57.545,57.55,57.53,57.55,128200000.0
2009-02-04 22:35:00,57.55,57.555,57.53,57.545,119600000.0
2009-02-04 22:36:00,57.545,57.56,57.53,57.555,124800000.0
2009-02-04 22:37:00,57.55,57.575,57.55,57.57,93600000.0
2009-02-04 22:38:00,57.565,57.565,57.545,57.55,67600000.0
2009-02-04 22:39:00,57.55,57.55,57.525,57.53,83200000.0
2009-02-04 22:40:00,57.525,57.55,57.515,57.525,132000000.0
2009-02-04 22:41:00,57.52,57.525,57.5,57.51,118400000.0
2009-02-04 22:42:00,57.505,57.51,57.495,57.5,89600000.0
2009-02-04 22:43:00,57.5,57.51,57.49,57.495,56000000.0
2009-02-04 22:44:00,57.48,57.49,57.47,57.49,107000000.0
2009-02-04 22:45:00,57.485,57.495,57.48,57.485,57600000.0
2009-02-04 22:46:00,57.49,57.49,57.455,57.455,71600000.0
2009-02-04 22:47:00,57.45,57.46,57.45,57.45,84000000.0
2009-02-04 22:48:00,57.45,57.46,57.435,57.44,58800000.0
2009-02-04 22:49:00,57.435,57.44,57.395,57.42,146400000.0
2009-02-04 22:50:00,57.42,57.435,57.405,57.415,96800000.0
2009-02-04 22:51:00,57.415,57.43,57.41,57.415,72800000.0
2009-02-04 22:52:00,57.42,57.42,57.415,57.415,22400000.0
2009-02-04 22:53:00,57.415,57.445,57.415,57.44,100400000.0
2009-02-04 22:54:00,57.44,57.45,57.4,57.42,199000000.0
2009-02-04 22:55:00,57.42,57.425,57.405,57.405,91200000.0
2009-02-04 22:56:00,57.4,57.41,57.39,57.39,109000000.0
2009-02-04 22:57:00,57.39,57.43,57.39,57.43,64200000.0
2009-02-04 22:58:00,57.435,57.45,57.435,57.445,28600000.0
2009-02-04 22:59:00,57.45,57.455,57.45,57.45,60400000.0
2009-02-04 23:00:00,57.455,57.46,57.435,57.44,114800000.0
2009-02-04 23:01:00,57.44,57.45,57.44,57.445,23400000.0
2009-02-04 23:02:00,57.43,57.47,57.42,57.47,49400000.0
2009-02-04 23:03:00,57.475,57.49,57.445,57.47,169800000.0
2009-02-04 23:04:00,57.47,57.485,57.46,57.47,110200000.0
2009-02-04 23:05:00,57.475,57.495,57.465,57.495,58400000.0
2009-02-04 23:06:00,57.495,57.515,57.495,57.505,47800000.0
2009-02-04 23:07:00,57.505,57.505,57.5,57.5,20000000.0
2009-02-04 23:08:00,57.5,57.5,57.475,57.475,25000000.0
2009-02-04 23:09:00,57.48,57.5,57.475,57.5,13000000.0
2009-02-04 23:10:00,57.49,57.5,57.485,57.49,31400000.0
2009-02-04 23:11:00,57.485,57.5,57.485,57.5,42200000.0
2009-02-04 23:12:00,57.495,57.51,57.495,57.51,81600000.0
2009-02-04 23:13:00,57.505,57.555,57.49,57.54,106600000.0
2009-02-04 23:14:00,57.545,57.55,57.535,57.545,41600000.0
2009-02-04 23:15:00,57.55,57.57,57.545,57.56,80200000.0
2009-02-04 23:16:00,57.55,57.56,57.535,57.54,77800000.0
2009-02-04 23:17:00,57.535,57.545,57.495,57.52,74000000.0
2009-02-04 23:18:00,57.525,57.525,57.465,57.5,121200000.0
2009-02-04 23:19:00,57.5,57.515,57.495,57.495,27800000.0
2009-02-04 23:20:00,57.485,57.49,57.48,57.49,27000000.0
2009-02-04 23:21:00,57.49,57.495,57.49,57.49,26000000.0
2009-02-04 23:22:00,57.49,57.495,57.485,57.485,13000000.0
2009-02-04 23:23:00,57.495,57.515,57.47,57.47,55000000.0
2009-02-04 23:24:00,57.47,57.47,57.41,57.41,102000000.0
2009-02-04 23:25:00,57.415,57.465,57.4,57.425,136600000.0
2009-02-04 23:26:00,57.42,57.425,57.415,57.425,28600000.0
2009-02-04 23:27:00,57.425,57.45,57.425,57.45,39800000.0
2009-02-04 23:28:00,57.445,57.455,57.445,57.45,50800000.0
2009-02-04 23:29:00,57.45,57.455,57.445,57.455,21800000.0
2009-02-04 23:30:00,57.455,57.46,57.45,57.45,20200000.0
2009-02-04 23:31:00,57.45,57.47,57.45,57.465,48000000.0
2009-02-04 23:32:00,57.47,57.47,57.46,57.47,33000000.0
2009-02-04 23:33:00,57.475,57.505,57.475,57.505,14000000.0
2009-02-04 23:34:00,57.5,57.545,57.495,57.53,95600000.0
2009-02-04 23:35:00,57.53,57.535,57.52,57.53,62800000.0
2009-02-04 23:36:00,57.53,57.53,57.52,57.52,15600000.0
2009-02-04 23:37:00,57.53,57.565,57.525,57.555,42700000.0
2009-02-04 23:38:00,57.56,57.56,57.52,57.545,104000000.0
2009-02-04 23:39:00,57.545,57.59,57.54,57.58,96400000.0
2009-02-04 23:40:00,57.58,57.615,57.545,57.59,145000000.0
2009-02-04 23:41:00,57.585,57.625,57.58,57.615,71200000.0
2009-02-04 23:42:00,57.615,57.625,57.6,57.615,45200000.0
2009-02-04 23:43:00,57.615,57.625,57.61,57.61,45200000.0
2009-02-04 23:44:00,57.605,57.61,57.605,57.605,18200000.0
2009-02-04 23:45:00,57.61,57.635,57.61,57.625,100000000.0
2009-02-04 23:46:00,57.625,57.685,57.625,57.655,116400000.0
2009-02-04 23:47:00,57.66,57.66,57.66,57.66,45400000.0
2009-02-04 23:48:00,57.66,57.695,57.66,57.69,58200000.0
2009-02-04 23:49:00,57.69,57.73,57.69,57.73,136800000.0
2009-02-04 23:50:00,57.725,57.725,57.715,57.72,143000000.0
2009-02-04 23:51:00,57.725,57.725,57.66,57.685,59000000.0
2009-02-04 23:52:00,57.685,57.685,57.635,57.645,86000000.0
2009-02-04 23:53:00,57.65,57.675,57.64,57.665,177600000.0
2009-02-04 23:54:00,57.66,57.685,57.66,57.67,116600000.0
2009-02-04 23:55:00,57.665,57.665,57.635,57.635,119800000.0
2009-02-04 23:56:00,57.635,57.635,57.58,57.595,117800000.0
2009-02-04 23:57:00,57.595,57.6,57.54,57.58,162100000.0
2009-02-04 23:58:00,57.59,57.6,57.565,57.58,100400000.0
2009-02-04 23:59:00,57.58,57.58,57.505,57.51,118400000.0
2009-02-05 00:00:00,57.53,57.545,57.53,57.535,44000000.0
2009-02-05 00:01:00,57.535,57.535,57.45,57.49,98900000.0
2009-02-05 00:02:00,57.49,57.5,57.47,57.5,132600000.0
2009-02-05 00:03:00,57.48,57.535,57.48,57.52,82600000.0
2009-02-05 00:04:00,57.525,57.525,57.52,57.525,29000000.0
2009-02-05 00:05:00,57.52,57.53,57.52,57.53,34200000.0
2009-02-05 00:06:00,57.53,57.535,57.515,57.535,49000000.0
2009-02-05 00:07:00,57.535,57.54,57.525,57.525,24600000.0
2009-02-05 00:08:00,57.525,57.53,57.515,57.53,41600000.0
2009-02-05 00:09:00,57.53,57.535,57.515,57.525,82600000.0
2009-02-05 00:10:00,57.525,57.525,57.495,57.505,199000000.0
2009-02-05 00:11:00,57.51,57.53,57.43,57.455,245800000.0
2009-02-05 00:12:00,57.45,57.455,57.42,57.435,204400000.0
2009-02-05 00:13:00,57.445,57.445,57.405,57.42,246200000.0
2009-02-05 00:14:00,57.415,57.435,57.4,57.425,208800000.0
2009-02-05 00:15:00,57.425,57.45,57.42,57.445,281600001.0
2009-02-05 00:16:00,57.44,57.46,57.435,57.45,197000000.0
2009-02-05 00:17:00,57.45,57.455,57.415,57.42,168800000.0
2009-02-05 00:18:00,57.42,57.445,57.365,57.405,197600000.0
2009-02-05 00:19:00,57.415,57.435,57.395,57.42,268000000.0
2009-02-05 00:20:00,57.415,57.435,57.38,57.385,349000000.0
2009-02-05 00:21:00,57.385,57.41,57.36,57.375,160400000.0
2009-02-05 00:22:00,57.385,57.405,57.37,57.4,50400000.0
2009-02-05 00:23:00,57.405,57.455,57.4,57.435,110800000.0
2009-02-05 00:24:00,57.44,57.44,57.4,57.415,166000000.0
2009-02-05 00:25:00,57.415,57.44,57.415,57.44,36400000.0
2009-02-05 00:26:00,57.44,57.455,57.415,57.43,68800000.0
2009-02-05 00:27:00,57.42,57.43,57.405,57.43,74400000.0
2009-02-05 00:28:00,57.415,57.45,57.415,57.435,72800000.0
2009-02-05 00:29:00,57.435,57.455,57.435,57.45,70000000.0
2009-02-05 00:30:00,57.45,57.47,57.44,57.47,93400000.0
2009-02-05 00:31:00,57.47,57.485,57.465,57.485,63200000.0
2009-02-05 00:32:00,57.485,57.485,57.445,57.465,227800000.0
2009-02-05 00:33:00,57.46,57.47,57.435,57.445,133400000.0
2009-02-05 00:34:00,57.45,57.48,57.45,57.475,86800000.0
2009-02-05 00:35:00,57.485,57.49,57.465,57.465,33600000.0
2009-02-05 00:36:00,57.465,57.465,57.45,57.45,14000000.0
2009-02-05 00:37:00,57.445,57.46,57.44,57.46,28000000.0
2009-02-05 00:38:00,57.48,57.48,57.475,57.48,28000000.0
2009-02-05 00:39:00,57.48,57.48,57.44,57.45,52000000.0
2009-02-05 00:40:00,57.45,57.46,57.445,57.46,32400000.0
2009-02-05 00:41:00,57.455,57.455,57.455,57.455,2800000.0
2009-02-05 00:42:00,57.45,57.455,57.425,57.425,39000000.0
2009-02-05 00:43:00,57.425,57.43,57.415,57.415,27600000.0
2009-02-05 00:44:00,57.42,57.445,57.42,57.43,57600000.0
2009-02-05 00:45:00,57.43,57.445,57.43,57.43,44800000.0
2009-02-05 00:46:00,57.435,57.435,57.36,57.36,163800000.0
2009-02-05 00:47:00,57.365,57.38,57.355,57.37,117600000.0
2009-02-05 00:48:00,57.37,57.385,57.35,57.38,188000000.0
2009-02-05 00:49:00,57.39,57.39,57.38,57.38,19600000.0
2009-02-05 00:50:00,57.375,57.375,57.34,57.34,36000000.0
2009-02-05 00:51:00,57.35,57.355,57.29,57.295,60400000.0
2009-02-05 00:52:00,57.29,57.29,57.24,57.245,87600000.0
2009-02-05 00:53:00,57.25,57.265,57.16,57.19,170000000.0
2009-02-05 00:54:00,57.185,57.2,57.175,57.185,127600000.0
2009-02-05 00:55:00,57.18,57.225,57.175,57.225,202200000.0
2009-02-05 00:56:00,57.225,57.225,57.185,57.21,88000000.0
2009-02-05 00:57:00,57.205,57.24,57.205,57.24,70000000.0
2009-02-05 00:58:00,57.24,57.245,57.21,57.24,180200000.0
2009-02-05 00:59:00,57.24,57.245,57.2,57.225,101400000.0
2009-02-05 01:00:00,57.225,57.235,57.21,57.21,55000000.0
2009-02-05 01:01:00,57.21,57.235,57.21,57.23,37200000.0
2009-02-05 01:02:00,57.23,57.235,57.225,57.23,35200000.0
2009-02-05 01:03:00,57.205,57.23,57.205,57.23,16600000.0
2009-02-05 01:04:00,57.23,57.23,57.23,57.23,4000000.0
2009-02-05 01:05:00,57.23,57.23,57.23,57.23,11000000.0
2009-02-05 01:06:00,57.23,57.23,57.21,57.23,21200000.0
2009-02-05 01:07:00,57.23,57.23,57.23,57.23,14000000.0
2009-02-05 01:08:00,57.23,57.23,57.23,57.23,13000000.0
2009-02-05 01:09:00,57.23,57.23,57.23,57.23,3000000.0
2009-02-05 01:10:00,57.23,57.23,57.23,57.23,1000000.0
2009-02-05 01:11:00,57.23,57.255,57.225,57.255,70600000.0
2009-02-05 01:12:00,57.255,57.255,57.235,57.24,63800000.0
2009-02-05 01:13:00,57.24,57.24,57.235,57.24,34800000.0
2009-02-05 01:14:00,57.24,57.275,57.24,57.26,96800000.0
2009-02-05 01:15:00,57.26,57.27,57.225,57.27,80100000.0
2009-02-05 01:16:00,57.265,57.355,57.265,57.325,163400000.0
2009-02-05 01:17:00,57.33,57.33,57.33,57.33,31200000.0
2009-02-05 01:18:00,57.33,57.33,57.33,57.33,24000000.0
2009-02-05 01:19:00,57.33,57.33,57.33,57.33,38400000.0
2009-02-05 01:20:00,57.33,57.34,57.3,57.34,74700000.0
2009-02-05 01:21:00,57.355,57.375,57.34,57.35,112400000.0
2009-02-05 01:22:00,57.35,57.39,57.345,57.385,111800000.0
2009-02-05 01:23:00,57.385,57.395,57.385,57.395,23400000.0
2009-02-05 01:24:00,57.4,57.41,57.39,57.41,74600000.0
2009-02-05 01:25:00,57.41,57.41,57.375,57.375,60800000.0
2009-02-05 01:26:00,57.38,57.41,57.355,57.36,79600000.0
2009-02-05 01:27:00,57.355,57.365,57.355,57.355,28800000.0
2009-02-05 01:28:00,57.355,57.355,57.315,57.32,69800000.0
2009-02-05 01:29:00,57.32,57.365,57.32,57.345,82400000.0
2009-02-05 01:30:00,57.355,57.36,57.335,57.355,88400000.0
2009-02-05 01:31:00,57.36,57.38,57.36,57.375,36000000.0
2009-02-05 01:32:00,57.415,57.44,57.395,57.44,61600000.0
2009-02-05 01:33:00,57.44,57.45,57.43,57.445,33600000.0
2009-02-05 01:34:00,57.445,57.49,57.445,57.465,105600000.0
2009-02-05 01:35:00,57.47,57.47,57.45,57.45,91000000.0
2009-02-05 01:36:00,57.45,57.45,57.44,57.45,22400000.0
2009-02-05 01:37:00,57.45,57.46,57.45,57.455,39200000.0
2009-02-05 01:38:00,57.45,57.47,57.45,57.455,93200000.0
2009-02-05 01:39:00,57.455,57.455,57.41,57.41,75400000.0
2009-02-05 01:40:00,57.41,57.44,57.41,57.425,36400000.0
2009-02-05 01:41:00,57.43,57.43,57.425,57.425,19800000.0
2009-02-05 01:42:00,57.43,57.43,57.425,57.43,74200000.0
2009-02-05 01:43:00,57.41,57.43,57.4,57.41,25200000.0
2009-02-05 01:44:00,57.405,57.405,57.405,57.405,4000000.0
2009-02-05 01:45:00,57.405,57.41,57.405,57.405,36800000.0
2009-02-05 01:46:00,57.405,57.42,57.405,57.415,39200000.0
2009-02-05 01:47:00,57.42,57.43,57.42,57.43,17600000.0
2009-02-05 01:48:00,57.43,57.47,57.43,57.46,97000000.0
2009-02-05 01:49:00,57.46,57.49,57.445,57.49,64700000.0
2009-02-05 01:50:00,57.465,57.49,57.465,57.49,16200000.0
2009-02-05 01:51:00,57.49,57.51,57.46,57.475,137400000.0
2009-02-05 01:52:00,57.47,57.485,57.44,57.485,105600000.0
2009-02-05 01:53:00,57.485,57.485,57.455,57.455,66600000.0
2009-02-05 01:54:00,57.475,57.475,57.425,57.44,106799999.0
2009-02-05 01:55:00,57.445,57.46,57.43,57.46,45000000.0
2009-02-05 01:56:00,57.455,57.49,57.45,57.49,87200000.0
2009-02-05 01:57:00,57.485,57.49,57.485,57.49,14400000.0
2009-02-05 01:58:00,57.48,57.49,57.455,57.47,65700000.0
2009-02-05 01:59:00,57.47,57.48,57.47,57.48,50200000.0
2009-02-05 02:00:00,57.48,57.505,57.46,57.495,81900000.0
2009-02-05 02:01:00,57.495,57.5,57.495,57.5,38400000.0
2009-02-05 02:02:00,57.5,57.5,57.475,57.495,42200000.0
2009-02-05 02:03:00,57.495,57.505,57.495,57.5,31200000.0
2009-02-05 02:04:00,57.505,57.55,57.505,57.52,135800000.0
2009-02-05 02:05:00,57.52,57.525,57.51,57.52,69200000.0
2009-02-05 02:06:00,57.52,57.535,57.505,57.52,83800000.0
2009-02-05 02:07:00,57.525,57.535,57.52,57.53,48200000.0
2009-02-05 02:08:00,57.52,57.52,57.505,57.51,37600000.0
2009-02-05 02:09:00,57.515,57.515,57.51,57.515,19600000.0
2009-02-05 02:10:00,57.5,57.5,57.405,57.415,91200000.0
2009-02-05 02:11:00,57.405,57.415,57.38,57.39,141000000.0
2009-02-05 02:12:00,57.385,57.46,57.38,57.46,99800000.0
2009-02-05 02:13:00,57.46,57.46,57.405,57.42,95200000.0
2009-02-05 02:14:00,57.425,57.455,57.405,57.425,83800000.0
2009-02-05 02:15:00,57.435,57.435,57.415,57.42,95200000.0
2009-02-05 02:16:00,57.425,57.43,57.42,57.43,30800000.0
2009-02-05 02:17:00,57.43,57.45,57.42,57.42,45400000.0
2009-02-05 02:18:00,57.425,57.43,57.405,57.405,67800000.0
2009-02-05 02:19:00,57.41,57.41,57.385,57.385,40800000.0
2009-02-05 02:20:00,57.39,57.39,57.345,57.345,77500001.0
2009-02-05 02:21:00,57.35,57.37,57.335,57.365,84600000.0
2009-02-05 02:22:00,57.365,57.37,57.34,57.34,61600000.0
2009-02-05 02:23:00,57.345,57.36,57.32,57.32,87000000.0
2009-02-05 02:24:00,57.345,57.35,57.33,57.345,115200000.0
2009-02-05 02:25:00,57.34,57.345,57.33,57.34,56000000.0
2009-02-05 02:26:00,57.35,57.37,57.34,57.35,109200000.0
2009-02-05 02:27:00,57.355,57.36,57.34,57.36,75600000.0
2009-02-05 02:28:00,57.355,57.4,57.355,57.385,86800000.0
2009-02-05 02:29:00,57.39,57.405,57.38,57.385,67200000.0
2009-02-05 02:30:00,57.38,57.425,57.375,57.39,77300000.0
2009-02-05 02:31:00,57.38,57.41,57.37,57.4,102000000.0
2009-02-05 02:32:00,57.405,57.415,57.375,57.375,56000000.0
2009-02-05 02:33:00,57.38,57.385,57.375,57.38,33600000.0
2009-02-05 02:34:00,57.385,57.415,57.385,57.405,67200000.0
2009-02-05 02:35:00,57.415,57.415,57.39,57.39,56200000.0
2009-02-05 02:36:00,57.39,57.42,57.39,57.42,32600000.0
2009-02-05 02:37:00,57.42,57.44,57.405,57.405,105200000.0
2009-02-05 02:38:00,57.41,57.42,57.4,57.4,51000000.0
2009-02-05 02:39:00,57.39,57.4,57.375,57.38,76000000.0
2009-02-05 02:40:00,57.38,57.39,57.37,57.38,58800000.0
2009-02-05 02:41:00,57.375,57.38,57.345,57.345,56000000.0
2009-02-05 02:42:00,57.345,57.36,57.33,57.35,92000000.0
2009-02-05 02:43:00,57.345,57.385,57.345,57.38,70000000.0
2009-02-05 02:44:00,57.385,57.385,57.375,57.385,36400000.0
2009-02-05 02:45:00,57.375,57.415,57.37,57.405,91800000.0
2009-02-05 02:46:00,57.41,57.425,57.405,57.42,50400000.0
2009-02-05 02:47:00,57.415,57.42,57.395,57.41,68400000.0
2009-02-05 02:48:00,57.415,57.445,57.415,57.445,50600000.0
2009-02-05 02:49:00,57.445,57.445,57.44,57.44,25200000.0
2009-02-05 02:50:00,57.425,57.44,57.41,57.41,99200000.0
2009-02-05 02:51:00,57.415,57.445,57.415,57.425,87000000.0
2009-02-05 02:52:00,57.43,57.46,57.43,57.45,47600000.0
2009-02-05 02:53:00,57.47,57.47,57.335,57.36,183599999.0
2009-02-05 02:54:00,57.36,57.39,57.36,57.39,108000000.0
2009-02-05 02:55:00,57.39,57.41,57.38,57.405,134600000.0
2009-02-05 02:56:00,57.41,57.43,57.405,57.405,58600000.0
2009-02-05 02:57:00,57.39,57.43,57.39,57.405,85800000.0
2009-02-05 02:58:00,57.405,57.425,57.405,57.41,53000000.0
2009-02-05 02:59:00,57.41,57.41,57.38,57.38,39200000.0
2009-02-05 03:00:00,57.38,57.4,57.375,57.39,49400000.0
2009-02-05 03:01:00,57.38,57.39,57.335,57.34,105200000.0
2009-02-05 03:02:00,57.34,57.34,57.23,57.26,141000000.0
2009-02-05 03:03:00,57.255,57.315,57.245,57.305,131700000.0
2009-02-05 03:04:00,57.31,57.345,57.28,57.31,151200000.0
2009-02-05 03:05:00,57.305,57.31,57.305,57.31,33600000.0
2009-02-05 03:06:00,57.305,57.345,57.3,57.335,102000000.0
2009-02-05 03:07:00,57.335,57.375,57.325,57.345,81600000.0
2009-02-05 03:08:00,57.35,57.365,57.32,57.325,90200000.0
2009-02-05 03:09:00,57.32,57.33,57.31,57.33,70000000.0
2009-02-05 03:10:00,57.335,57.345,57.325,57.345,48200000.0
2009-02-05 03:11:00,57.35,57.37,57.33,57.365,70000000.0
2009-02-05 03:12:00,57.36,57.39,57.355,57.37,62200000.0
2009-02-05 03:13:00,57.37,57.37,57.35,57.36,77400000.0
2009-02-05 03:14:00,57.355,57.36,57.315,57.33,118600000.0
2009-02-05 03:15:00,57.33,57.355,57.325,57.345,76800000.0
2009-02-05 03:16:00,57.35,57.39,57.35,57.375,47600000.0
2009-02-05 03:17:00,57.37,57.42,57.37,57.375,101400000.0
2009-02-05 03:18:00,57.375,57.4,57.37,57.39,53200000.0
2009-02-05 03:19:00,57.39,57.395,57.39,57.39,42000000.0
2009-02-05 03:20:00,57.39,57.39,57.385,57.39,14000000.0
2009-02-05 03:21:00,57.395,57.42,57.395,57.415,47600000.0
2009-02-05 03:22:00,57.42,57.425,57.405,57.405,72800000.0
2009-02-05 03:23:00,57.41,57.415,57.385,57.39,95200000.0
2009-02-05 03:24:00,57.39,57.405,57.38,57.39,106200000.0
2009-02-05 03:25:00,57.385,57.405,57.375,57.405,39200000.0
2009-02-05 03:26:00,57.405,57.415,57.405,57.415,44800000.0
2009-02-05 03:27:00,57.42,57.43,57.4,57.405,70000000.0
2009-02-05 03:28:00,57.405,57.405,57.385,57.395,47600000.0
2009-02-05 03:29:00,57.4,57.405,57.39,57.395,19600000.0
2009-02-05 03:30:00,57.39,57.42,57.385,57.42,53200000.0
2009-02-05 03:31:00,57.425,57.425,57.4,57.4,30800000.0
2009-02-05 03:32:00,57.405,57.405,57.385,57.39,28000000.0
2009-02-05 03:33:00,57.395,57.395,57.39,57.39,19600000.0
2009-02-05 03:34:00,57.395,57.415,57.395,57.415,30800000.0
2009-02-05 03:35:00,57.42,57.43,57.415,57.42,44800000.0
2009-02-05 03:36:00,57.43,57.43,57.415,57.42,42000000.0
2009-02-05 03:37:00,57.425,57.425,57.42,57.42,8400000.0
2009-02-05 03:38:00,57.42,57.44,57.42,57.42,36400000.0
2009-02-05 03:39:00,57.415,57.46,57.415,57.46,56000000.0
2009-02-05 03:40:00,57.455,57.47,57.455,57.46,39200000.0
2009-02-05 03:41:00,57.46,57.47,57.455,57.47,25000000.0
2009-02-05 03:42:00,57.475,57.475,57.475,57.475,2800000.0
2009-02-05 03:43:00,57.47,57.475,57.465,57.47,30800000.0
2009-02-05 03:44:00,57.47,57.475,57.47,57.47,36400000.0
2009-02-05 03:45:00,57.47,57.47,57.42,57.42,66400001.0
2009-02-05 03:46:00,57.42,57.44,57.415,57.44,27600000.0
2009-02-05 03:47:00,57.445,57.45,57.445,57.445,21400000.0
2009-02-05 03:48:00,57.45,57.47,57.445,57.47,48200000.0
2009-02-05 03:49:00,57.465,57.48,57.46,57.475,28000000.0
2009-02-05 03:50:00,57.48,57.51,57.465,57.51,89400000.0
2009-02-05 03:51:00,57.5,57.555,57.5,57.54,118400000.0
2009-02-05 03:52:00,57.54,57.555,57.51,57.515,82600000.0
2009-02-05 03:53:00,57.51,57.525,57.485,57.495,44400000.0
2009-02-05 03:54:00,57.495,57.515,57.495,57.5,45400000.0
2009-02-05 03:55:00,57.495,57.495,57.47,57.47,41000000.0
2009-02-05 03:56:00,57.47,57.48,57.47,57.475,28000000.0
2009-02-05 03:57:00,57.48,57.485,57.46,57.47,48200000.0
2009-02-05 03:58:00,57.47,57.49,57.47,57.475,28000000.0
2009-02-05 03:59:00,57.475,57.475,57.45,57.455,66800000.0
2009-02-05 04:00:00,57.45,57.465,57.445,57.45,61600000.0
2009-02-05 04:01:00,57.455,57.46,57.415,57.425,110200000.0
2009-02-05 04:02:00,57.42,57.42,57.395,57.42,39000000.0
2009-02-05 04:03:00,57.42,57.445,57.42,57.445,56600000.0
2009-02-05 04:04:00,57.435,57.445,57.43,57.43,76400000.0
2009-02-05 04:05:00,57.435,57.44,57.435,57.44,11200000.0
2009-02-05 04:06:00,57.44,57.44,57.415,57.425,34200000.0
2009-02-05 04:07:00,57.44,57.45,57.43,57.435,64400000.0
2009-02-05 04:08:00,57.435,57.445,57.435,57.435,40400000.0
2009-02-05 04:09:00,57.435,57.485,57.435,57.485,76200000.0
2009-02-05 04:10:00,57.485,57.485,57.43,57.465,135200000.0
2009-02-05 04:11:00,57.47,57.47,57.465,57.465,14000000.0
2009-02-05 04:12:00,57.47,57.49,57.465,57.485,75600000.0
2009-02-05 04:13:00,57.495,57.505,57.485,57.495,70000000.0
2009-02-05 04:14:00,57.485,57.49,57.475,57.475,19600000.0
2009-02-05 04:15:00,57.475,57.49,57.465,57.48,61600000.0
2009-02-05 04:16:00,57.475,57.5,57.47,57.48,50400000.0
2009-02-05 04:17:00,57.475,57.49,57.475,57.49,14000000.0
2009-02-05 04:18:00,57.48,57.485,57.48,57.48,22400000.0
2009-02-05 04:19:00,57.475,57.48,57.475,57.48,11200000.0
2009-02-05 04:20:00,57.485,57.485,57.485,57.485,2800000.0
2009-02-05 04:21:00,57.49,57.495,57.485,57.495,11200000.0
2009-02-05 04:22:00,57.5,57.5,57.495,57.5,8400000.0
2009-02-05 04:23:00,57.495,57.505,57.495,57.495,14000000.0
2009-02-05 04:24:00,57.49,57.49,57.455,57.465,69800000.0
2009-02-05 04:25:00,57.46,57.46,57.455,57.455,8400000.0
2009-02-05 04:26:00,57.445,57.445,57.425,57.43,50800000.0
2009-02-05 04:27:00,57.43,57.435,57.43,57.435,36800000.0
2009-02-05 04:28:00,57.445,57.445,57.415,57.425,52000000.0
2009-02-05 04:29:00,57.42,57.42,57.34,57.365,190800000.0
2009-02-05 04:30:00,57.37,57.38,57.37,57.375,87400000.0
2009-02-05 04:31:00,57.38,57.39,57.375,57.38,26400000.0
2009-02-05 04:32:00,57.375,57.39,57.37,57.38,52600000.0
2009-02-05 04:33:00,57.385,57.385,57.355,57.37,61600000.0
2009-02-05 04:34:00,57.375,57.375,57.335,57.335,88000000.0
2009-02-05 04:35:00,57.345,57.36,57.33,57.355,103600000.0
2009-02-05 04:36:00,57.355,57.39,57.34,57.385,83400000.0
2009-02-05 04:37:00,57.38,57.39,57.375,57.38,36400000.0
2009-02-05 04:38:00,57.385,57.4,57.385,57.4,39200000.0
2009-02-05 04:39:00,57.395,57.395,57.38,57.39,22400000.0
2009-02-05 04:40:00,57.4,57.4,57.37,57.38,33600000.0
2009-02-05 04:41:00,57.375,57.38,57.365,57.375,56000000.0
2009-02-05 04:42:00,57.38,57.38,57.36,57.36,21200000.0
2009-02-05 04:43:00,57.36,57.385,57.355,57.38,54000000.0
2009-02-05 04:44:00,57.385,57.395,57.375,57.375,22400000.0
2009-02-05 04:45:00,57.38,57.395,57.375,57.395,28000000.0
2009-02-05 04:46:00,57.39,57.42,57.385,57.42,70000000.0
2009-02-05 04:47:00,57.425,57.435,57.415,57.435,24600000.0
2009-02-05 04:48:00,57.425,57.425,57.4,57.4,64800000.0
2009-02-05 04:49:00,57.405,57.415,57.385,57.395,98400000.0
2009-02-05 04:50:00,57.4,57.4,57.4,57.4,19000000.0
2009-02-05 04:51:00,57.395,57.415,57.395,57.415,25200000.0
2009-02-05 04:52:00,57.42,57.42,57.41,57.415,98600000.0
2009-02-05 04:53:00,57.415,57.42,57.41,57.41,38600000.0
2009-02-05 04:54:00,57.405,57.41,57.4,57.41,22400000.0
2009-02-05 04:55:00,57.415,57.42,57.415,57.42,16800000.0
2009-02-05 04:56:00,57.415,57.42,57.395,57.41,30800000.0
2009-02-05 04:57:00,57.405,57.415,57.4,57.41,30800000.0
2009-02-05 04:58:00,57.405,57.46,57.405,57.425,95800000.0
2009-02-05 04:59:00,57.425,57.425,57.395,57.4,81200000.0
2009-02-05 05:00:00,57.4,57.41,57.39,57.41,70600000.0
2009-02-05 05:01:00,57.415,57.415,57.405,57.41,36400000.0
2009-02-05 05:02:00,57.41,57.415,57.395,57.395,39200000.0
2009-02-05 05:03:00,57.39,57.395,57.39,57.39,29600000.0
2009-02-05 05:04:00,57.395,57.4,57.38,57.39,81400000.0
2009-02-05 05:05:00,57.395,57.4,57.385,57.395,33000000.0
2009-02-05 05:06:00,57.395,57.4,57.37,57.4,27000000.0
2009-02-05 05:07:00,57.395,57.4,57.38,57.38,30800000.0
2009-02-05 05:08:00,57.385,57.405,57.375,57.405,37600000.0
2009-02-05 05:09:00,57.395,57.4,57.39,57.4,11200000.0
2009-02-05 05:10:00,57.4,57.4,57.395,57.395,16800000.0
2009-02-05 05:11:00,57.395,57.395,57.39,57.395,14000000.0
2009-02-05 05:12:00,57.4,57.4,57.395,57.395,16800000.0
2009-02-05 05:13:00,57.39,57.41,57.385,57.395,33600000.0
2009-02-05 05:14:00,57.395,57.4,57.395,57.4,14000000.0
2009-02-05 05:15:00,57.395,57.4,57.395,57.395,8400000.0
2009-02-05 05:16:00,57.395,57.395,57.385,57.385,8400000.0
2009-02-05 05:17:00,57.385,57.385,57.36,57.37,72800000.0
2009-02-05 05:18:00,57.365,57.375,57.365,57.365,36400000.0
2009-02-05 05:19:00,57.36,57.36,57.34,57.355,56000000.0
2009-02-05 05:20:00,57.36,57.365,57.36,57.365,5600000.0
2009-02-05 05:21:00,57.365,57.38,57.365,57.38,51200000.0
2009-02-05 05:22:00,57.375,57.385,57.375,57.385,22400000.0
2009-02-05 05:23:00,57.39,57.4,57.38,57.39,67200000.0
2009-02-05 05:24:00,57.385,57.385,57.37,57.37,14000000.0
2009-02-05 05:25:00,57.375,57.375,57.36,57.365,19600000.0
2009-02-05 05:26:00,57.36,57.37,57.36,57.37,22400000.0
2009-02-05 05:27:00,57.37,57.375,57.365,57.365,19600000.0
2009-02-05 05:28:00,57.37,57.37,57.365,57.37,14000000.0
2009-02-05 05:29:00,57.365,57.37,57.35,57.355,42000000.0
2009-02-05 05:30:00,57.355,57.39,57.355,57.385,61600000.0
2009-02-05 05:31:00,57.39,57.4,57.37,57.39,62400000.0
2009-02-05 05:32:00,57.395,57.43,57.395,57.43,80000000.0
2009-02-05 05:33:00,57.425,57.425,57.42,57.425,22400000.0
2009-02-05 05:34:00,57.425,57.46,57.41,57.45,102600000.0
2009-02-05 05:35:00,57.45,57.51,57.45,57.51,102800000.0
2009-02-05 05:36:00,57.505,57.505,57.44,57.45,86800000.0
2009-02-05 05:37:00,57.45,57.45,57.44,57.445,16800000.0
2009-02-05 05:38:00,57.45,57.45,57.45,57.45,2800000.0
2009-02-05 05:39:00,57.455,57.455,57.44,57.44,75000000.0
2009-02-05 05:40:00,57.445,57.455,57.44,57.44,40600000.0
2009-02-05 05:41:00,57.44,57.465,57.44,57.455,94200000.0
2009-02-05 05:42:00,57.465,57.495,57.46,57.48,48600000.0
2009-02-05 05:43:00,57.48,57.485,57.475,57.48,39200000.0
2009-02-05 05:44:00,57.49,57.53,57.49,57.51,86800000.0
2009-02-05 05:45:00,57.505,57.515,57.505,57.515,92400000.0
2009-02-05 05:46:00,57.515,57.52,57.505,57.51,56000000.0
2009-02-05 05:47:00,57.51,57.52,57.505,57.52,25800000.0
2009-02-05 05:48:00,57.52,57.525,57.515,57.515,30800000.0
2009-02-05 05:49:00,57.52,57.525,57.515,57.52,39200000.0
2009-02-05 05:50:00,57.515,57.525,57.495,57.495,92400000.0
2009-02-05 05:51:00,57.5,57.51,57.5,57.51,33600000.0
2009-02-05 05:52:00,57.515,57.53,57.515,57.515,36400000.0
2009-02-05 05:53:00,57.52,57.525,57.52,57.52,8400000.0
2009-02-05 05:54:00,57.515,57.535,57.515,57.525,47600000.0
2009-02-05 05:55:00,57.52,57.53,57.52,57.53,61600000.0
2009-02-05 05:56:00,57.525,57.535,57.525,57.535,33600000.0
2009-02-05 05:57:00,57.54,57.545,57.53,57.54,47600000.0
2009-02-05 05:58:00,57.545,57.545,57.495,57.5,81200000.0
2009-02-05 05:59:00,57.5,57.505,57.475,57.49,49600000.0
2009-02-05 06:00:00,57.475,57.52,57.475,57.52,70000000.0
2009-02-05 06:01:00,57.515,57.52,57.515,57.52,16800000.0
2009-02-05 06:02:00,57.515,57.52,57.505,57.505,22400000.0
2009-02-05 06:03:00,57.505,57.51,57.5,57.5,19600000.0
2009-02-05 06:04:00,57.495,57.5,57.48,57.48,36400000.0
2009-02-05 06:05:00,57.47,57.48,57.44,57.44,83200000.0
2009-02-05 06:06:00,57.445,57.49,57.445,57.485,44200000.0
2009-02-05 06:07:00,57.49,57.49,57.475,57.48,22400000.0
2009-02-05 06:08:00,57.48,57.49,57.48,57.49,8400000.0
2009-02-05 06:09:00,57.495,57.5,57.465,57.5,91400000.0
2009-02-05 06:10:00,57.49,57.51,57.49,57.505,22400000.0
2009-02-05 06:11:00,57.51,57.515,57.51,57.515,16800000.0
2009-02-05 06:12:00,57.505,57.51,57.5,57.51,16800000.0
2009-02-05 06:13:00,57.515,57.515,57.505,57.51,16800000.0
2009-02-05 06:14:00,57.515,57.53,57.515,57.52,30800000.0
2009-02-05 06:15:00,57.525,57.55,57.52,57.54,61000000.0
2009-02-05 06:16:00,57.545,57.57,57.545,57.56,87400000.0
2009-02-05 06:17:00,57.565,57.565,57.545,57.565,49200000.0
2009-02-05 06:18:00,57.56,57.585,57.55,57.58,56000000.0
2009-02-05 06:19:00,57.57,57.595,57.56,57.58,105800000.0
2009-02-05 06:20:00,57.585,57.655,57.585,57.645,144000000.0
2009-02-05 06:21:00,57.645,57.675,57.645,57.655,47600000.0
2009-02-05 06:22:00,57.655,57.685,57.65,57.655,94000000.0
2009-02-05 06:23:00,57.65,57.665,57.65,57.665,30800000.0
2009-02-05 06:24:00,57.665,57.685,57.66,57.675,79000000.0
2009-02-05 06:25:00,57.67,57.67,57.655,57.66,48800000.0
2009-02-05 06:26:00,57.66,57.72,57.65,57.675,169800000.0
2009-02-05 06:27:00,57.68,57.68,57.655,57.655,130200000.0
2009-02-05 06:28:00,57.655,57.655,57.635,57.635,78000000.0
2009-02-05 06:29:00,57.645,57.66,57.64,57.64,44400000.0
2009-02-05 06:30:00,57.64,57.645,57.635,57.64,62200000.0
2009-02-05 06:31:00,57.635,57.675,57.635,57.665,67000000.0
2009-02-05 06:32:00,57.665,57.705,57.665,57.67,172800000.0
2009-02-05 06:33:00,57.665,57.68,57.665,57.67,50800000.0
2009-02-05 06:34:00,57.67,57.675,57.66,57.66,51200000.0
2009-02-05 06:35:00,57.66,57.665,57.635,57.635,93200000.0
2009-02-05 06:36:00,57.635,57.635,57.615,57.625,159000000.0
2009-02-05 06:37:00,57.63,57.63,57.62,57.625,45800000.0
2009-02-05 06:38:00,57.625,57.63,57.585,57.59,73300000.0
2009-02-05 06:39:00,57.6,57.615,57.6,57.605,25200000.0
2009-02-05 06:40:00,57.6,57.61,57.595,57.595,50400000.0
2009-02-05 06:41:00,57.6,57.6,57.545,57.55,36400000.0
2009-02-05 06:42:00,57.55,57.6,57.545,57.59,77200000.0
2009-02-05 06:43:00,57.6,57.61,57.575,57.595,160600001.0
2009-02-05 06:44:00,57.6,57.605,57.58,57.585,63600000.0
2009-02-05 06:45:00,57.58,57.58,57.545,57.57,83200000.0
2009-02-05 06:46:00,57.565,57.605,57.51,57.6,159800000.0
2009-02-05 06:47:00,57.605,57.605,57.575,57.585,88400000.0
2009-02-05 06:48:00,57.57,57.585,57.545,57.57,101400000.0
2009-02-05 06:49:00,57.565,57.57,57.555,57.555,53800000.0
2009-02-05 06:50:00,57.555,57.565,57.55,57.555,57600000.0
2009-02-05 06:51:00,57.56,57.575,57.56,57.575,28000000.0
2009-02-05 06:52:00,57.58,57.58,57.57,57.57,28000000.0
2009-02-05 06:53:00,57.565,57.57,57.545,57.55,53200000.0
2009-02-05 06:54:00,57.555,57.555,57.525,57.53,72800000.0
2009-02-05 06:55:00,57.535,57.54,57.53,57.54,30800000.0
2009-02-05 06:56:00,57.535,57.57,57.53,57.555,49200000.0
2009-02-05 06:57:00,57.555,57.57,57.535,57.535,53400000.0
2009-02-05 06:58:00,57.54,57.56,57.54,57.555,42000000.0
2009-02-05 06:59:00,57.545,57.555,57.53,57.53,28000000.0
2009-02-05 07:00:00,57.535,57.535,57.52,57.52,47600000.0
2009-02-05 07:01:00,57.52,57.545,57.52,57.545,42000000.0
2009-02-05 07:02:00,57.545,57.545,57.53,57.535,20200000.0
2009-02-05 07:03:00,57.545,57.55,57.52,57.52,62800000.0
2009-02-05 07:04:00,57.515,57.52,57.475,57.475,96000001.0
2009-02-05 07:05:00,57.47,57.505,57.455,57.505,120400000.0
2009-02-05 07:06:00,57.5,57.505,57.495,57.505,61600000.0
2009-02-05 07:07:00,57.5,57.525,57.5,57.52,60600000.0
2009-02-05 07:08:00,57.525,57.525,57.51,57.52,31400000.0
2009-02-05 07:09:00,57.52,57.525,57.475,57.49,183600000.0
2009-02-05 07:10:00,57.49,57.51,57.475,57.505,92400000.0
2009-02-05 07:11:00,57.505,57.52,57.49,57.515,104000000.0
2009-02-05 07:12:00,57.51,57.53,57.51,57.525,37000000.0
2009-02-05 07:13:00,57.525,57.58,57.525,57.565,63800000.0
2009-02-05 07:14:00,57.565,57.57,57.49,57.5,192400000.0
2009-02-05 07:15:00,57.495,57.5,57.475,57.485,96800000.0
2009-02-05 07:16:00,57.485,57.495,57.44,57.475,195600000.0
2009-02-05 07:17:00,57.48,57.495,57.47,57.48,131600000.0
2009-02-05 07:18:00,57.475,57.475,57.45,57.45,86200000.0
2009-02-05 07:19:00,57.45,57.45,57.365,57.395,182600000.0
2009-02-05 07:20:00,57.395,57.445,57.39,57.445,152600000.0
2009-02-05 07:21:00,57.435,57.485,57.43,57.47,71300000.0
2009-02-05 07:22:00,57.47,57.495,57.45,57.49,111700000.0
2009-02-05 07:23:00,57.485,57.505,57.445,57.45,134800000.0
2009-02-05 07:24:00,57.455,57.48,57.455,57.47,45000000.0
2009-02-05 07:25:00,57.46,57.48,57.445,57.46,109600000.0
2009-02-05 07:26:00,57.465,57.47,57.445,57.47,72000000.0
2009-02-05 07:27:00,57.475,57.475,57.465,57.465,82800000.0
2009-02-05 07:28:00,57.47,57.475,57.44,57.47,138300000.0
2009-02-05 07:29:00,57.47,57.495,57.465,57.465,43600000.0
2009-02-05 07:30:00,57.46,57.5,57.46,57.49,146200000.0
2009-02-05 07:31:00,57.49,57.49,57.47,57.47,23000000.0
2009-02-05 07:32:00,57.475,57.485,57.465,57.465,89000000.0
2009-02-05 07:33:00,57.47,57.47,57.465,57.47,76000000.0
2009-02-05 07:34:00,57.465,57.525,57.465,57.52,97600000.0
2009-02-05 07:35:00,57.515,57.54,57.505,57.515,119800000.0
2009-02-05 07:36:00,57.51,57.525,57.5,57.51,75000000.0
2009-02-05 07:37:00,57.505,57.51,57.495,57.51,34200000.0
2009-02-05 07:38:00,57.515,57.53,57.51,57.515,44800000.0
2009-02-05 07:39:00,57.515,57.53,57.505,57.51,47600000.0
2009-02-05 07:40:00,57.525,57.55,57.51,57.545,80600000.0
2009-02-05 07:41:00,57.535,57.545,57.515,57.52,88000000.0
2009-02-05 07:42:00,57.515,57.53,57.5,57.53,86800000.0
2009-02-05 07:43:00,57.535,57.57,57.53,57.56,130200000.0
2009-02-05 07:44:00,57.56,57.56,57.515,57.54,132400000.0
2009-02-05 07:45:00,57.545,57.55,57.525,57.53,58800000.0
2009-02-05 07:46:00,57.54,57.555,57.53,57.535,47600000.0
2009-02-05 07:47:00,57.54,57.54,57.53,57.53,21800000.0
2009-02-05 07:48:00,57.525,57.53,57.51,57.52,129800000.0
2009-02-05 07:49:00,57.525,57.525,57.495,57.505,98000000.0
2009-02-05 07:50:00,57.505,57.505,57.485,57.495,126400000.0
2009-02-05 07:51:00,57.5,57.55,57.495,57.51,77800000.0
2009-02-05 07:52:00,57.51,57.595,57.51,57.575,89800000.0
2009-02-05 07:53:00,57.57,57.59,57.495,57.52,209200000.0
2009-02-05 07:54:00,57.52,57.52,57.485,57.51,156200000.0
2009-02-05 07:55:00,57.505,57.57,57.5,57.56,139200000.0
2009-02-05 07:56:00,57.565,57.57,57.53,57.56,102200000.0
2009-02-05 07:57:00,57.565,57.57,57.525,57.56,76800000.0
2009-02-05 07:58:00,57.565,57.625,57.565,57.595,114200000.0
2009-02-05 07:59:00,57.59,57.605,57.585,57.6,150200000.0
2009-02-05 08:00:00,57.605,57.745,57.6,57.745,263800000.0
2009-02-05 08:01:00,57.735,57.745,57.67,57.68,234500000.0
2009-02-05 08:02:00,57.68,57.68,57.61,57.63,146600000.0
2009-02-05 08:03:00,57.635,57.645,57.57,57.575,198700000.0
2009-02-05 08:04:00,57.56,57.59,57.56,57.58,106800000.0
2009-02-05 08:05:00,57.58,57.66,57.56,57.66,151000000.0
2009-02-05 08:06:00,57.65,57.73,57.64,57.725,236400000.0
2009-02-05 08:07:00,57.725,57.785,57.71,57.76,248400000.0
2009-02-05 08:08:00,57.755,57.81,57.74,57.79,256200001.0
2009-02-05 08:09:00,57.79,57.845,57.775,57.825,264600000.0
2009-02-05 08:10:00,57.82,57.905,57.81,57.875,291600000.0
2009-02-05 08:11:00,57.875,57.875,57.805,57.805,281400000.0
2009-02-05 08:12:00,57.81,57.815,57.755,57.77,216600000.0
2009-02-05 08:13:00,57.765,57.77,57.73,57.76,130400000.0
2009-02-05 08:14:00,57.75,57.77,57.73,57.765,107000000.0
2009-02-05 08:15:00,57.76,57.78,57.76,57.77,65400000.0
2009-02-05 08:16:00,57.78,57.8,57.78,57.8,196400000.0
2009-02-05 08:17:00,57.795,57.83,57.79,57.82,81800000.0
2009-02-05 08:18:00,57.815,57.83,57.77,57.775,126800000.0
2009-02-05 08:19:00,57.78,57.785,57.64,57.665,384500000.0
2009-02-05 08:20:00,57.67,57.675,57.64,57.67,140200000.0
2009-02-05 08:21:00,57.665,57.75,57.665,57.75,232400000.0
2009-02-05 08:22:00,57.755,57.755,57.71,57.715,156199999.0
2009-02-05 08:23:00,57.71,57.72,57.7,57.715,45400000.0
2009-02-05 08:24:00,57.71,57.74,57.685,57.695,108600000.0
2009-02-05 08:25:00,57.7,57.705,57.685,57.69,86400000.0
2009-02-05 08:26:00,57.69,57.705,57.69,57.7,70000000.0
2009-02-05 08:27:00,57.695,57.695,57.68,57.68,74600000.0
2009-02-05 08:28:00,57.675,57.685,57.63,57.64,138000000.0
2009-02-05 08:29:00,57.645,57.685,57.635,57.685,169800000.0
2009-02-05 08:30:00,57.69,57.695,57.65,57.69,170800000.0
2009-02-05 08:31:00,57.685,57.69,57.67,57.685,115800000.0
2009-02-05 08:32:00,57.685,57.69,57.665,57.675,137800000.0
2009-02-05 08:33:00,57.675,57.68,57.67,57.675,27800000.0
2009-02-05 08:34:00,57.675,57.675,57.655,57.67,36600000.0
2009-02-05 08:35:00,57.675,57.68,57.67,57.675,47800000.0
2009-02-05 08:36:00,57.675,57.73,57.67,57.73,90200000.0
2009-02-05 08:37:00,57.74,57.76,57.74,57.74,96200000.0
2009-02-05 08:38:00,57.74,57.74,57.68,57.68,83200000.0
2009-02-05 08:39:00,57.68,57.705,57.675,57.675,55800000.0
2009-02-05 08:40:00,57.675,57.675,57.565,57.585,125800000.0
2009-02-05 08:41:00,57.585,57.605,57.54,57.54,96000000.0
2009-02-05 08:42:00,57.535,57.575,57.535,57.575,102800000.0
2009-02-05 08:43:00,57.575,57.605,57.575,57.6,58800000.0
2009-02-05 08:44:00,57.595,57.6,57.565,57.57,50400000.0
2009-02-05 08:45:00,57.58,57.595,57.57,57.595,56000000.0
2009-02-05 08:46:00,57.59,57.625,57.59,57.615,76200000.0
2009-02-05 08:47:00,57.615,57.615,57.61,57.61,30800000.0
2009-02-05 08:48:00,57.61,57.625,57.605,57.625,36400000.0
2009-02-05 08:49:00,57.625,57.635,57.62,57.635,49400000.0
2009-02-05 08:50:00,57.64,57.685,57.635,57.685,34800000.0
2009-02-05 08:51:00,57.685,57.71,57.68,57.685,55400000.0
2009-02-05 08:52:00,57.68,57.695,57.665,57.685,112600000.0
2009-02-05 08:53:00,57.7,57.765,57.7,57.725,135000000.0
2009-02-05 08:54:00,57.725,57.725,57.715,57.715,42000000.0
2009-02-05 08:55:00,57.72,57.735,57.7,57.72,115400000.0
2009-02-05 08:56:00,57.72,57.72,57.69,57.695,36800000.0
2009-02-05 08:57:00,57.7,57.705,57.685,57.69,51800000.0
2009-02-05 08:58:00,57.685,57.71,57.685,57.705,114200000.0
2009-02-05 08:59:00,57.71,57.71,57.69,57.69,77400000.0
2009-02-05 09:00:00,57.69,57.705,57.68,57.7,109000000.0
2009-02-05 09:01:00,57.695,57.725,57.68,57.72,150600000.0
2009-02-05 09:02:00,57.735,57.745,57.695,57.72,329800000.0
2009-02-05 09:03:00,57.72,57.725,57.705,57.71,146400000.0
2009-02-05 09:04:00,57.71,57.725,57.69,57.71,191400001.0
2009-02-05 09:05:00,57.705,57.735,57.705,57.73,88000000.0
2009-02-05 09:06:00,57.73,57.73,57.68,57.705,98200000.0
2009-02-05 09:07:00,57.7,57.7,57.605,57.615,267400000.0
2009-02-05 09:08:00,57.615,57.635,57.61,57.635,224800000.0
2009-02-05 09:09:00,57.64,57.64,57.565,57.59,188600000.0
2009-02-05 09:10:00,57.59,57.595,57.54,57.545,253399999.0
2009-02-05 09:11:00,57.525,57.57,57.515,57.56,210400000.0
2009-02-05 09:12:00,57.565,57.7,57.56,57.7,209400000.0
2009-02-05 09:13:00,57.695,57.715,57.685,57.705,202000000.0
2009-02-05 09:14:00,57.705,57.785,57.7,57.75,162000000.0
2009-02-05 09:15:00,57.76,57.77,57.715,57.73,234000000.0
2009-02-05 09:16:00,57.735,57.735,57.635,57.715,230200000.0
2009-02-05 09:17:00,57.72,57.765,57.71,57.76,139800000.0
2009-02-05 09:18:00,57.77,57.805,57.74,57.765,289400000.0
2009-02-05 09:19:00,57.765,57.805,57.74,57.79,210400000.0
2009-02-05 09:20:00,57.785,57.825,57.78,57.825,129000000.0
2009-02-05 09:21:00,57.82,57.825,57.78,57.81,195600000.0
2009-02-05 09:22:00,57.815,57.88,57.815,57.87,127000000.0
2009-02-05 09:23:00,57.87,57.92,57.865,57.895,178400000.0
2009-02-05 09:24:00,57.9,57.935,57.895,57.91,196200000.0
2009-02-05 09:25:00,57.905,57.915,57.835,57.85,129200000.0
2009-02-05 09:26:00,57.86,57.885,57.855,57.875,73200000.0
2009-02-05 09:27:00,57.885,58.075,57.87,58.07,231000000.0
2009-02-05 09:28:00,58.08,58.085,58.02,58.03,253100001.0
2009-02-05 09:29:00,58.025,58.03,57.99,57.995,178800000.0
2009-02-05 09:30:00,57.99,58.0,57.96,57.985,213900000.0
2009-02-05 09:31:00,57.98,58.02,57.98,58.01,200000000.0
2009-02-05 09:32:00,58.015,58.11,57.995,58.11,305400000.0
2009-02-05 09:33:00,58.095,58.165,58.095,58.13,268200000.0
2009-02-05 09:34:00,58.125,58.125,58.105,58.11,251200000.0
2009-02-05 09:35:00,58.115,58.18,58.095,58.18,218900000.0
2009-02-05 09:36:00,58.15,58.2,58.12,58.13,260600000.0
2009-02-05 09:37:00,58.13,58.165,58.115,58.135,324400000.0
2009-02-05 09:38:00,58.125,58.125,58.115,58.115,120800000.0
2009-02-05 09:39:00,58.095,58.13,58.025,58.03,214800000.0
2009-02-05 09:40:00,58.03,58.045,58.025,58.025,161800000.0
2009-02-05 09:41:00,58.025,58.025,57.925,57.94,264800000.0
2009-02-05 09:42:00,57.94,57.97,57.935,57.94,162000000.0
2009-02-05 09:43:00,57.945,57.945,57.88,57.895,195800000.0
2009-02-05 09:44:00,57.895,57.955,57.885,57.94,223600000.0
2009-02-05 09:45:00,57.935,57.95,57.92,57.95,199000000.0
2009-02-05 09:46:00,57.935,57.99,57.91,57.98,127200000.0
2009-02-05 09:47:00,57.985,58.065,57.985,58.03,144000000.0
2009-02-05 09:48:00,58.025,58.08,58.025,58.08,142400000.0
2009-02-05 09:49:00,58.08,58.1,58.065,58.09,123800000.0
2009-02-05 09:50:00,58.09,58.095,58.07,58.08,110800000.0
2009-02-05 09:51:00,58.08,58.08,58.035,58.06,153600000.0
2009-02-05 09:52:00,58.055,58.085,58.05,58.065,156600000.0
2009-02-05 09:53:00,58.07,58.08,58.02,58.02,138800000.0
2009-02-05 09:54:00,58.02,58.02,57.965,58.0,286800000.0
2009-02-05 09:55:00,58.0,58.02,57.96,57.985,280000000.0
2009-02-05 09:56:00,57.98,57.99,57.945,57.955,253600000.0
2009-02-05 09:57:00,57.955,57.975,57.945,57.965,242400000.0
2009-02-05 09:58:00,57.96,58.01,57.955,58.01,156600000.0
2009-02-05 09:59:00,58.0,58.015,57.925,57.93,341800000.0
2009-02-05 10:00:00,57.92,57.935,57.835,57.935,433300000.0
2009-02-05 10:01:00,57.935,57.95,57.86,57.86,488900000.0
2009-02-05 10:02:00,57.865,57.865,57.835,57.865,184800000.0
2009-02-05 10:03:00,57.87,57.97,57.855,57.955,231400000.0
2009-02-05 10:04:00,57.955,57.955,57.915,57.955,224400000.0
2009-02-05 10:05:00,57.95,57.975,57.93,57.93,227400000.0
2009-02-05 10:06:00,57.925,57.95,57.915,57.925,118000000.0
2009-02-05 10:07:00,57.925,57.935,57.89,57.89,68000000.0
2009-02-05 10:08:00,57.9,57.93,57.865,57.875,184800000.0
2009-02-05 10:09:00,57.88,57.88,57.81,57.82,142200000.0
2009-02-05 10:10:00,57.815,57.855,57.795,57.84,161000000.0
2009-02-05 10:11:00,57.835,57.855,57.82,57.82,150000000.0
2009-02-05 10:12:00,57.825,57.825,57.77,57.79,197200000.0
2009-02-05 10:13:00,57.79,57.825,57.765,57.775,241400000.0
2009-02-05 10:14:00,57.795,57.795,57.74,57.79,154200000.0
2009-02-05 10:15:00,57.79,57.835,57.77,57.835,210000000.0
2009-02-05 10:16:00,57.815,57.835,57.805,57.82,117800000.0
2009-02-05 10:17:00,57.835,57.845,57.78,57.805,251800000.0
2009-02-05 10:18:00,57.805,57.86,57.775,57.86,202400000.0
2009-02-05 10:19:00,57.855,57.86,57.79,57.79,201800000.0
2009-02-05 10:20:00,57.785,57.84,57.785,57.82,333000000.0
2009-02-05 10:21:00,57.82,57.825,57.78,57.79,261000000.0
2009-02-05 10:22:00,57.79,57.825,57.775,57.82,208600000.0
2009-02-05 10:23:00,57.815,57.83,57.8,57.805,218700000.0
2009-02-05 10:24:00,57.81,57.835,57.805,57.835,187000000.0
2009-02-05 10:25:00,57.835,57.88,57.83,57.88,100800000.0
2009-02-05 10:26:00,57.88,57.895,57.87,57.885,123200000.0
2009-02-05 10:27:00,57.885,57.93,57.88,57.915,106400000.0
2009-02-05 10:28:00,57.915,58.005,57.915,58.0,224400000.0
2009-02-05 10:29:00,58.005,58.065,58.0,58.035,213800000.0
2009-02-05 10:30:00,58.03,58.04,57.98,57.985,265800000.0
2009-02-05 10:31:00,57.98,58.0,57.975,57.995,177000000.0
2009-02-05 10:32:00,58.01,58.03,57.975,57.98,300400000.0
2009-02-05 10:33:00,57.985,57.99,57.955,57.97,264900000.0
2009-02-05 10:34:00,57.965,57.985,57.96,57.985,209000000.0
2009-02-05 10:35:00,57.99,57.995,57.945,57.965,210400000.0
2009-02-05 10:36:00,57.965,57.965,57.945,57.96,118000000.0
2009-02-05 10:37:00,57.965,57.965,57.92,57.925,149000000.0
2009-02-05 10:38:00,57.93,57.965,57.905,57.91,209400000.0
2009-02-05 10:39:00,57.905,57.92,57.89,57.905,303800000.0
2009-02-05 10:40:00,57.9,57.93,57.89,57.89,176800000.0
2009-02-05 10:41:00,57.895,57.94,57.89,57.92,133800000.0
2009-02-05 10:42:00,57.915,57.95,57.905,57.905,185400000.0
2009-02-05 10:43:00,57.905,57.925,57.885,57.915,159400000.0
2009-02-05 10:44:00,57.92,57.935,57.915,57.93,110400000.0
2009-02-05 10:45:00,57.93,57.935,57.915,57.93,68800000.0
2009-02-05 10:46:00,57.945,57.95,57.92,57.93,146600000.0
2009-02-05 10:47:00,57.93,57.93,57.915,57.925,77000000.0
2009-02-05 10:48:00,57.925,57.945,57.92,57.92,98600000.0
2009-02-05 10:49:00,57.92,57.955,57.92,57.95,142200000.0
2009-02-05 10:50:00,57.95,57.96,57.925,57.955,177200000.0
2009-02-05 10:51:00,57.955,57.96,57.915,57.915,172000000.0
2009-02-05 10:52:00,57.92,57.93,57.915,57.92,40200000.0
2009-02-05 10:53:00,57.915,57.915,57.9,57.91,78200000.0
2009-02-05 10:54:00,57.905,57.94,57.905,57.935,141400000.0
2009-02-05 10:55:00,57.935,57.98,57.925,57.975,150200000.0
2009-02-05 10:56:00,57.97,57.99,57.94,57.98,138200000.0
2009-02-05 10:57:00,57.99,57.99,57.96,57.975,146000000.0
2009-02-05 10:58:00,57.985,58.02,57.985,58.01,142800000.0
2009-02-05 10:59:00,58.01,58.04,58.0,58.03,126000000.0
2009-02-05 11:00:00,58.03,58.07,58.02,58.05,105800000.0
2009-02-05 11:01:00,58.055,58.075,58.035,58.07,194400000.0
2009-02-05 11:02:00,58.07,58.09,58.06,58.085,208800000.0
2009-02-05 11:03:00,58.085,58.105,58.08,58.105,137200000.0
2009-02-05 11:04:00,58.1,58.165,58.075,58.14,208800000.0
2009-02-05 11:05:00,58.14,58.145,58.1,58.115,84600000.0
2009-02-05 11:06:00,58.11,58.12,58.065,58.065,222800000.0
2009-02-05 11:07:00,58.07,58.1,58.07,58.085,132000000.0
2009-02-05 11:08:00,58.09,58.105,58.085,58.1,86800000.0
2009-02-05 11:09:00,58.095,58.11,58.08,58.085,201400000.0
2009-02-05 11:10:00,58.09,58.105,58.075,58.105,107600000.0
2009-02-05 11:11:00,58.1,58.215,58.1,58.205,177600000.0
2009-02-05 11:12:00,58.205,58.225,58.18,58.21,284200000.0
2009-02-05 11:13:00,58.205,58.225,58.205,58.22,121600000.0
2009-02-05 11:14:00,58.22,58.25,58.21,58.235,202800000.0
2009-02-05 11:15:00,58.24,58.24,58.155,58.18,296600000.0
2009-02-05 11:16:00,58.185,58.185,58.14,58.16,201200000.0
2009-02-05 11:17:00,58.15,58.21,58.15,58.17,224000000.0
2009-02-05 11:18:00,58.175,58.195,58.15,58.155,173800000.0
2009-02-05 11:19:00,58.155,58.16,58.12,58.14,151400000.0
2009-02-05 11:20:00,58.145,58.155,58.14,58.145,127000000.0
2009-02-05 11:21:00,58.15,58.175,58.14,58.175,88200000.0
2009-02-05 11:22:00,58.185,58.185,58.165,58.165,148600000.0
2009-02-05 11:23:00,58.175,58.175,58.12,58.12,151200000.0
2009-02-05 11:24:00,58.12,58.125,58.055,58.07,210400000.0
2009-02-05 11:25:00,58.07,58.07,58.0,58.02,175000000.0
2009-02-05 11:26:00,58.015,58.02,57.98,57.98,154000000.0
2009-02-05 11:27:00,57.98,58.03,57.975,57.975,224400000.0
2009-02-05 11:28:00,57.975,58.015,57.93,57.995,286400000.0
2009-02-05 11:29:00,57.995,58.065,57.985,58.055,182600000.0
2009-02-05 11:30:00,58.055,58.065,58.02,58.05,161000000.0
2009-02-05 11:31:00,58.06,58.1,58.055,58.1,106400000.0
2009-02-05 11:32:00,58.11,58.18,58.105,58.14,170200000.0
2009-02-05 11:33:00,58.15,58.15,58.115,58.14,203200000.0
2009-02-05 11:34:00,58.13,58.175,58.13,58.17,220400000.0
2009-02-05 11:35:00,58.17,58.18,58.155,58.18,71600000.0
2009-02-05 11:36:00,58.175,58.23,58.17,58.22,145400000.0
2009-02-05 11:37:00,58.22,58.255,58.195,58.195,239000000.0
2009-02-05 11:38:00,58.19,58.225,58.18,58.225,199200000.0
2009-02-05 11:39:00,58.22,58.245,58.19,58.195,262200000.0
2009-02-05 11:40:00,58.19,58.19,58.13,58.145,224400000.0
2009-02-05 11:41:00,58.135,58.195,58.135,58.19,156200000.0
2009-02-05 11:42:00,58.19,58.23,58.18,58.22,188400000.0
2009-02-05 11:43:00,58.215,58.235,58.215,58.225,74800000.0
2009-02-05 11:44:00,58.22,58.225,58.135,58.135,192000000.0
2009-02-05 11:45:00,58.14,58.16,58.13,58.135,148200000.0
2009-02-05 11:46:00,58.14,58.14,58.13,58.13,52000000.0
2009-02-05 11:47:00,58.12,58.15,58.115,58.15,210200000.0
2009-02-05 11:48:00,58.15,58.155,58.135,58.14,112000000.0
2009-02-05 11:49:00,58.135,58.155,58.135,58.15,137600000.0
2009-02-05 11:50:00,58.15,58.17,58.15,58.16,33600000.0
2009-02-05 11:51:00,58.155,58.16,58.13,58.13,121000000.0
2009-02-05 11:52:00,58.135,58.145,58.12,58.13,78800000.0
2009-02-05 11:53:00,58.13,58.135,58.12,58.12,61000000.0
2009-02-05 11:54:00,58.12,58.14,58.12,58.125,72800000.0
2009-02-05 11:55:00,58.135,58.135,58.125,58.125,47000000.0
2009-02-05 11:56:00,58.13,58.135,58.115,58.12,67000000.0
2009-02-05 11:57:00,58.125,58.14,58.115,58.14,212400000.0
2009-02-05 11:58:00,58.15,58.15,58.105,58.105,108200000.0
2009-02-05 11:59:00,58.105,58.105,58.085,58.09,152500000.0
2009-02-05 12:00:00,58.085,58.1,58.04,58.055,238400000.0
2009-02-05 12:01:00,58.055,58.095,58.03,58.095,175800000.0
2009-02-05 12:02:00,58.09,58.1,58.06,58.07,186200000.0
2009-02-05 12:03:00,58.07,58.075,58.06,58.06,61600000.0
2009-02-05 12:04:00,58.065,58.08,58.065,58.075,70200000.0
2009-02-05 12:05:00,58.08,58.09,58.045,58.055,100600000.0
2009-02-05 12:06:00,58.055,58.065,58.045,58.045,70000000.0
2009-02-05 12:07:00,58.045,58.045,58.005,58.045,169000000.0
2009-02-05 12:08:00,58.04,58.06,58.03,58.03,60400000.0
2009-02-05 12:09:00,58.03,58.03,57.94,57.95,289500001.0
2009-02-05 12:10:00,57.95,58.035,57.95,58.035,135400000.0
2009-02-05 12:11:00,58.035,58.06,58.005,58.06,181400000.0
2009-02-05 12:12:00,58.065,58.115,58.055,58.075,209400000.0
2009-02-05 12:13:00,58.075,58.125,58.075,58.105,125000000.0
2009-02-05 12:14:00,58.11,58.15,58.11,58.15,97200000.0
2009-02-05 12:15:00,58.15,58.165,58.14,58.14,170000000.0
2009-02-05 12:16:00,58.14,58.145,58.12,58.145,219200000.0
2009-02-05 12:17:00,58.145,58.17,58.14,58.155,52400000.0
2009-02-05 12:18:00,58.165,58.18,58.135,58.16,206400000.0
2009-02-05 12:19:00,58.155,58.17,58.135,58.155,119800000.0
2009-02-05 12:20:00,58.155,58.18,58.145,58.175,160600000.0
2009-02-05 12:21:00,58.165,58.18,58.145,58.145,118400000.0
2009-02-05 12:22:00,58.145,58.15,58.11,58.11,130000000.0
2009-02-05 12:23:00,58.11,58.155,58.11,58.145,140000000.0
2009-02-05 12:24:00,58.14,58.185,58.14,58.18,99800000.0
2009-02-05 12:25:00,58.18,58.205,58.18,58.195,140800000.0
2009-02-05 12:26:00,58.2,58.26,58.185,58.24,283400000.0
2009-02-05 12:27:00,58.24,58.275,58.24,58.245,257600000.0
2009-02-05 12:28:00,58.24,58.26,58.24,58.255,167400000.0
2009-02-05 12:29:00,58.255,58.265,58.235,58.245,205000000.0
2009-02-05 12:30:00,58.245,58.245,58.22,58.24,184800000.0
2009-02-05 12:31:00,58.245,58.245,58.235,58.24,128600000.0
2009-02-05 12:32:00,58.24,58.255,58.225,58.245,149400000.0
2009-02-05 12:33:00,58.24,58.285,58.23,58.265,268800000.0
2009-02-05 12:34:00,58.26,58.28,58.185,58.235,290400000.0
2009-02-05 12:35:00,58.235,58.25,58.22,58.245,221000000.0
2009-02-05 12:36:00,58.24,58.29,58.235,58.25,384200000.0
2009-02-05 12:37:00,58.25,58.265,58.245,58.25,170200000.0
2009-02-05 12:38:00,58.24,58.255,58.225,58.25,183400000.0
2009-02-05 12:39:00,58.24,58.27,58.24,58.26,272800001.0
2009-02-05 12:40:00,58.25,58.27,58.245,58.265,233799999.0
2009-02-05 12:41:00,58.27,58.285,58.26,58.275,160400000.0
2009-02-05 12:42:00,58.27,58.3,58.27,58.295,245200000.0
2009-02-05 12:43:00,58.295,58.31,58.285,58.29,266200001.0
2009-02-05 12:44:00,58.29,58.31,58.25,58.25,387800000.0
2009-02-05 12:45:00,58.255,58.255,58.15,58.17,477800000.0
2009-02-05 12:46:00,58.17,58.24,58.165,58.205,356000000.0
2009-02-05 12:47:00,58.21,58.22,58.19,58.195,233999998.0
2009-02-05 12:48:00,58.195,58.22,58.165,58.18,183800001.0
2009-02-05 12:49:00,58.19,58.24,58.18,58.23,184800000.0
2009-02-05 12:50:00,58.235,58.25,58.195,58.235,286799999.0
2009-02-05 12:51:00,58.215,58.24,58.2,58.21,198199999.0
2009-02-05 12:52:00,58.21,58.215,58.18,58.205,93600000.0
2009-02-05 12:53:00,58.205,58.21,58.17,58.205,316199999.0
2009-02-05 12:54:00,58.205,58.205,58.18,58.2,187600000.0
2009-02-05 12:55:00,58.19,58.225,58.14,58.145,293399998.0
2009-02-05 12:56:00,58.125,58.165,58.055,58.16,280200000.0
2009-02-05 12:57:00,58.165,58.19,58.115,58.18,406399997.0
2009-02-05 12:58:00,58.165,58.2,58.13,58.17,142600000.0
2009-02-05 12:59:00,58.175,58.205,58.135,58.205,340599999.0
2009-02-05 13:00:00,58.21,58.21,58.15,58.175,334200000.0
2009-02-05 13:01:00,58.175,58.19,58.145,58.15,388800002.0
2009-02-05 13:02:00,58.15,58.215,58.15,58.17,310399999.0
2009-02-05 13:03:00,58.175,58.195,58.16,58.185,214400000.0
2009-02-05 13:04:00,58.19,58.225,58.19,58.215,165800000.0
2009-02-05 13:05:00,58.205,58.245,58.205,58.23,186800000.0
2009-02-05 13:06:00,58.235,58.24,58.205,58.205,83800000.0
2009-02-05 13:07:00,58.205,58.205,58.165,58.17,466800000.0
2009-02-05 13:08:00,58.17,58.17,58.14,58.15,130800000.0
2009-02-05 13:09:00,58.15,58.19,58.15,58.175,212200000.0
2009-02-05 13:10:00,58.165,58.175,58.14,58.165,214000001.0
2009-02-05 13:11:00,58.155,58.155,58.125,58.135,207600000.0
2009-02-05 13:12:00,58.125,58.145,58.105,58.14,198600000.0
2009-02-05 13:13:00,58.13,58.14,58.11,58.125,116600000.0
2009-02-05 13:14:00,58.125,58.185,58.125,58.15,340399999.0
2009-02-05 13:15:00,58.15,58.17,58.13,58.165,165600000.0
2009-02-05 13:16:00,58.17,58.175,58.13,58.135,307000001.0
2009-02-05 13:17:00,58.135,58.14,58.09,58.095,269399999.0
2009-02-05 13:18:00,58.105,58.115,58.1,58.105,60600000.0
2009-02-05 13:19:00,58.095,58.1,58.095,58.1,15200000.0
2009-02-05 13:20:00,58.1,58.135,58.07,58.08,177000000.0
2009-02-05 13:21:00,58.07,58.11,58.07,58.075,221800000.0
2009-02-05 13:22:00,58.085,58.095,58.07,58.085,149599999.0
2009-02-05 13:23:00,58.09,58.12,58.08,58.09,226200000.0
2009-02-05 13:24:00,58.095,58.11,58.025,58.05,133000000.0
2009-02-05 13:25:00,58.05,58.06,58.0,58.01,123800000.0
2009-02-05 13:26:00,58.035,58.07,58.035,58.07,106400000.0
2009-02-05 13:27:00,58.07,58.125,58.07,58.105,319000001.0
2009-02-05 13:28:00,58.095,58.12,58.09,58.09,112200000.0
2009-02-05 13:29:00,58.105,58.105,58.09,58.105,69400000.0
2009-02-05 13:30:00,58.105,58.105,58.075,58.095,151200000.0
2009-02-05 13:31:00,58.1,58.11,58.09,58.09,87000000.0
2009-02-05 13:32:00,58.1,58.125,58.075,58.095,167000000.0
2009-02-05 13:33:00,58.095,58.145,58.085,58.145,343400000.0
2009-02-05 13:34:00,58.135,58.14,58.105,58.11,203400000.0
2009-02-05 13:35:00,58.11,58.12,58.1,58.12,130999999.0
2009-02-05 13:36:00,58.12,58.13,58.115,58.13,161799998.0
2009-02-05 13:37:00,58.13,58.13,58.11,58.12,96600000.0
2009-02-05 13:38:00,58.125,58.145,58.105,58.115,256400000.0
2009-02-05 13:39:00,58.115,58.125,58.1,58.1,155800000.0
2009-02-05 13:40:00,58.105,58.12,58.085,58.1,184600000.0
2009-02-05 13:41:00,58.105,58.21,58.105,58.21,247799998.0
2009-02-05 13:42:00,58.2,58.245,58.2,58.215,253200000.0
2009-02-05 13:43:00,58.22,58.225,58.185,58.19,176200000.0
2009-02-05 13:44:00,58.18,58.21,58.18,58.19,120200000.0
2009-02-05 13:45:00,58.19,58.19,58.18,58.19,38600000.0
2009-02-05 13:46:00,58.19,58.195,58.175,58.195,230200001.0
2009-02-05 13:47:00,58.195,58.2,58.18,58.19,134000000.0
2009-02-05 13:48:00,58.19,58.21,58.18,58.21,126400000.0
2009-02-05 13:49:00,58.21,58.265,58.21,58.265,334800001.0
2009-02-05 13:50:00,58.27,58.275,58.185,58.2,344199998.0
2009-02-05 13:51:00,58.2,58.285,58.19,58.255,340199999.0
2009-02-05 13:52:00,58.245,58.245,58.205,58.215,341200001.0
2009-02-05 13:53:00,58.22,58.25,58.195,58.25,376600000.0
2009-02-05 13:54:00,58.25,58.285,58.25,58.285,179800000.0
2009-02-05 13:55:00,58.265,58.295,58.245,58.25,420800001.0
2009-02-05 13:56:00,58.25,58.345,58.25,58.305,470500000.0
2009-02-05 13:57:00,58.29,58.35,58.26,58.34,281799999.0
2009-02-05 13:58:00,58.34,58.37,58.32,58.365,276799998.0
2009-02-05 13:59:00,58.365,58.415,58.355,58.395,244000000.0
2009-02-05 14:00:00,58.385,58.415,58.325,58.34,252200000.0
2009-02-05 14:01:00,58.34,58.37,58.31,58.34,307400000.0
2009-02-05 14:02:00,58.34,58.42,58.34,58.415,335000000.0
2009-02-05 14:03:00,58.42,58.43,58.395,58.4,251800000.0
2009-02-05 14:04:00,58.41,58.495,58.405,58.48,254800000.0
2009-02-05 14:05:00,58.485,58.49,58.43,58.47,222200000.0
2009-02-05 14:06:00,58.47,58.48,58.45,58.46,248000000.0
2009-02-05 14:07:00,58.465,58.495,58.435,58.49,232600000.0
2009-02-05 14:08:00,58.52,58.53,58.455,58.5,203800000.0
2009-02-05 14:09:00,58.5,58.535,58.49,58.53,168200000.0
2009-02-05 14:10:00,58.515,58.525,58.5,58.5,147800000.0
2009-02-05 14:11:00,58.505,58.56,58.505,58.56,404600000.0
2009-02-05 14:12:00,58.565,58.61,58.54,58.59,349600000.0
2009-02-05 14:13:00,58.615,58.68,58.615,58.67,325800000.0
2009-02-05 14:14:00,58.67,58.69,58.615,58.67,344400000.0
2009-02-05 14:15:00,58.665,58.68,58.605,58.63,251200000.0
2009-02-05 14:16:00,58.64,58.675,58.615,58.615,206000000.0
2009-02-05 14:17:00,58.615,58.715,58.615,58.705,314800000.0
2009-02-05 14:18:00,58.69,58.73,58.655,58.655,288200000.0
2009-02-05 14:19:00,58.665,58.665,58.62,58.625,227000000.0
2009-02-05 14:20:00,58.62,58.645,58.615,58.63,168400000.0
2009-02-05 14:21:00,58.63,58.665,58.58,58.645,217200000.0
2009-02-05 14:22:00,58.655,58.655,58.605,58.61,288600000.0
2009-02-05 14:23:00,58.615,58.62,58.38,58.38,317200000.0
2009-02-05 14:24:00,58.38,58.405,58.335,58.38,341000000.0
2009-02-05 14:25:00,58.39,58.415,58.35,58.415,211200000.0
2009-02-05 14:26:00,58.415,58.435,58.405,58.43,121600000.0
2009-02-05 14:27:00,58.435,58.49,58.43,58.49,151800000.0
2009-02-05 14:28:00,58.49,58.49,58.425,58.425,126400000.0
2009-02-05 14:29:00,58.43,58.44,58.415,58.435,229000000.0
2009-02-05 14:30:00,58.44,58.445,58.425,58.44,141400000.0
2009-02-05 14:31:00,58.44,58.45,58.415,58.445,183800000.0
2009-02-05 14:32:00,58.45,58.45,58.355,58.375,138600000.0
2009-02-05 14:33:00,58.37,58.375,58.29,58.295,223000000.0
2009-02-05 14:34:00,58.295,58.315,58.245,58.285,343600000.0
2009-02-05 14:35:00,58.285,58.285,58.115,58.13,351800000.0
2009-02-05 14:36:00,58.13,58.155,58.115,58.155,141400000.0
2009-02-05 14:37:00,58.155,58.215,58.15,58.205,190800000.0
2009-02-05 14:38:00,58.21,58.26,58.205,58.255,186800000.0
2009-02-05 14:39:00,58.26,58.26,58.235,58.245,57800000.0
2009-02-05 14:40:00,58.265,58.315,58.24,58.315,174200000.0
2009-02-05 14:41:00,58.31,58.35,58.31,58.345,145000000.0
2009-02-05 14:42:00,58.34,58.36,58.245,58.3,154600000.0
2009-02-05 14:43:00,58.285,58.31,58.27,58.27,108800000.0
2009-02-05 14:44:00,58.275,58.275,58.24,58.24,97000000.0
2009-02-05 14:45:00,58.245,58.245,58.2,58.24,94200000.0
2009-02-05 14:46:00,58.235,58.25,58.235,58.245,41600000.0
2009-02-05 14:47:00,58.245,58.255,58.13,58.16,127000000.0
2009-02-05 14:48:00,58.165,58.18,58.15,58.165,230800000.0
2009-02-05 14:49:00,58.165,58.17,58.115,58.145,224200000.0
2009-02-05 14:50:00,58.16,58.165,58.105,58.135,218400000.0
2009-02-05 14:51:00,58.135,58.15,58.09,58.135,231800000.0
2009-02-05 14:52:00,58.14,58.15,58.08,58.08,159800000.0
2009-02-05 14:53:00,58.07,58.11,58.06,58.09,237800000.0
2009-02-05 14:54:00,58.09,58.125,58.075,58.115,167200000.0
2009-02-05 14:55:00,58.12,58.155,58.12,58.14,131800000.0
2009-02-05 14:56:00,58.14,58.17,58.125,58.165,114600000.0
2009-02-05 14:57:00,58.165,58.24,58.155,58.215,184000000.0
2009-02-05 14:58:00,58.215,58.24,58.215,58.225,94600000.0
2009-02-05 14:59:00,58.225,58.225,58.195,58.2,117300000.0
2009-02-05 15:00:00,58.2,58.2,58.125,58.13,236800000.0
2009-02-05 15:01:00,58.12,58.13,58.09,58.095,214400000.0
2009-02-05 15:02:00,58.095,58.12,58.09,58.11,185400000.0
2009-02-05 15:03:00,58.115,58.125,58.11,58.12,66600000.0
2009-02-05 15:04:00,58.12,58.155,58.08,58.15,169400000.0
2009-02-05 15:05:00,58.15,58.15,58.105,58.105,178000000.0
2009-02-05 15:06:00,58.105,58.135,58.095,58.135,196200000.0
2009-02-05 15:07:00,58.125,58.13,58.055,58.06,250800000.0
2009-02-05 15:08:00,58.065,58.08,58.04,58.07,199100000.0
2009-02-05 15:09:00,58.07,58.105,58.065,58.08,218000000.0
2009-02-05 15:10:00,58.08,58.085,58.06,58.06,106000000.0
2009-02-05 15:11:00,58.065,58.07,58.035,58.04,129200000.0
2009-02-05 15:12:00,58.04,58.045,57.99,57.99,245800000.0
2009-02-05 15:13:00,57.985,58.015,57.985,58.015,157000000.0
2009-02-05 15:14:00,58.02,58.115,58.02,58.115,168400000.0
2009-02-05 15:15:00,58.13,58.13,58.1,58.11,122800000.0
2009-02-05 15:16:00,58.105,58.135,58.105,58.13,73600000.0
2009-02-05 15:17:00,58.13,58.17,58.13,58.17,205000000.0
2009-02-05 15:18:00,58.17,58.17,58.135,58.16,151400000.0
2009-02-05 15:19:00,58.155,58.19,58.15,58.19,120400000.0
2009-02-05 15:20:00,58.19,58.215,58.165,58.21,152200000.0
2009-02-05 15:21:00,58.21,58.215,58.185,58.185,142200000.0
2009-02-05 15:22:00,58.195,58.235,58.175,58.21,142800000.0
2009-02-05 15:23:00,58.205,58.21,58.15,58.15,278800000.0
2009-02-05 15:24:00,58.15,58.15,58.075,58.14,204800000.0
2009-02-05 15:25:00,58.135,58.155,58.125,58.145,140000000.0
2009-02-05 15:26:00,58.145,58.21,58.145,58.19,135100000.0
2009-02-05 15:27:00,58.185,58.21,58.16,58.17,166400000.0
2009-02-05 15:28:00,58.16,58.215,58.155,58.175,177800000.0
2009-02-05 15:29:00,58.185,58.205,58.13,58.13,259600000.0
2009-02-05 15:30:00,58.135,58.135,58.02,58.045,287400000.0
2009-02-05 15:31:00,58.05,58.1,58.045,58.07,235400000.0
2009-02-05 15:32:00,58.075,58.11,58.06,58.11,221400000.0
2009-02-05 15:33:00,58.11,58.11,58.055,58.055,182400000.0
2009-02-05 15:34:00,58.05,58.07,58.04,58.06,112800000.0
2009-02-05 15:35:00,58.065,58.135,58.06,58.11,207000000.0
2009-02-05 15:36:00,58.11,58.12,58.03,58.03,169200000.0
2009-02-05 15:37:00,58.03,58.06,57.995,58.025,211200000.0
2009-02-05 15:38:00,58.0,58.03,57.985,58.005,176400000.0
2009-02-05 15:39:00,58.0,58.06,58.0,58.025,151400000.0
2009-02-05 15:40:00,58.025,58.115,58.02,58.035,192600000.0
2009-02-05 15:41:00,58.04,58.045,57.965,57.975,207000000.0
2009-02-05 15:42:00,57.975,57.975,57.905,57.92,218200000.0
2009-02-05 15:43:00,57.925,57.975,57.905,57.965,131600000.0
2009-02-05 15:44:00,57.965,58.005,57.945,58.005,176000000.0
2009-02-05 15:45:00,58.005,58.05,57.96,57.98,160600000.0
2009-02-05 15:46:00,57.975,58.005,57.96,57.995,125800000.0
2009-02-05 15:47:00,58.005,58.04,57.995,57.995,184200000.0
2009-02-05 15:48:00,57.995,58.005,57.975,57.975,124200000.0
2009-02-05 15:49:00,57.975,58.04,57.94,58.035,209800000.0
2009-02-05 15:50:00,58.035,58.085,57.99,57.99,204200000.0
2009-02-05 15:51:00,58.005,58.035,57.955,57.995,232800000.0
2009-02-05 15:52:00,58.02,58.025,57.92,57.96,205400000.0
2009-02-05 15:53:00,57.95,58.105,57.95,58.09,216200000.0
2009-02-05 15:54:00,58.095,58.105,58.025,58.045,180200000.0
2009-02-05 15:55:00,58.045,58.075,58.015,58.015,268000000.0
2009-02-05 15:56:00,58.015,58.07,58.01,58.03,165400000.0
2009-02-05 15:57:00,58.03,58.065,58.03,58.04,183600000.0
2009-02-05 15:58:00,58.045,58.09,58.045,58.09,157200000.0
2009-02-05 15:59:00,58.085,58.18,58.085,58.16,193000000.0
2009-02-05 16:00:00,58.155,58.165,58.105,58.11,170600000.0
2009-02-05 16:01:00,58.11,58.14,58.09,58.115,193600000.0
2009-02-05 16:02:00,58.11,58.12,58.075,58.075,111200000.0
2009-02-05 16:03:00,58.075,58.12,58.05,58.115,177000000.0
2009-02-05 16:04:00,58.105,58.155,58.105,58.115,144600000.0
2009-02-05 16:05:00,58.115,58.155,58.08,58.1,169400000.0
2009-02-05 16:06:00,58.09,58.145,58.09,58.14,123800000.0
2009-02-05 16:07:00,58.13,58.13,58.09,58.105,240400000.0
2009-02-05 16:08:00,58.105,58.165,58.085,58.125,191200000.0
2009-02-05 16:09:00,58.135,58.245,58.125,58.22,275200000.0
2009-02-05 16:10:00,58.22,58.22,58.14,58.185,262600000.0
2009-02-05 16:11:00,58.185,58.205,58.145,58.17,219600000.0
2009-02-05 16:12:00,58.175,58.23,58.175,58.19,195600000.0
2009-02-05 16:13:00,58.19,58.295,58.19,58.26,238400000.0
2009-02-05 16:14:00,58.255,58.27,58.195,58.205,195600000.0
2009-02-05 16:15:00,58.2,58.23,58.165,58.165,145400000.0
2009-02-05 16:16:00,58.17,58.24,58.17,58.22,139200000.0
2009-02-05 16:17:00,58.215,58.275,58.215,58.26,232200000.0
2009-02-05 16:18:00,58.26,58.26,58.215,58.225,186600000.0
2009-02-05 16:19:00,58.23,58.245,58.205,58.215,109000000.0
2009-02-05 16:20:00,58.21,58.225,58.21,58.215,131600000.0
2009-02-05 16:21:00,58.22,58.28,58.215,58.275,259600000.0
2009-02-05 16:22:00,58.275,58.295,58.26,58.285,216200000.0
2009-02-05 16:23:00,58.285,58.29,58.265,58.285,105400000.0
2009-02-05 16:24:00,58.295,58.315,58.27,58.28,195600000.0
2009-02-05 16:25:00,58.275,58.28,58.24,58.27,208800000.0
2009-02-05 16:26:00,58.27,58.27,58.215,58.225,167400000.0
2009-02-05 16:27:00,58.225,58.225,58.21,58.21,68800000.0
2009-02-05 16:28:00,58.21,58.27,58.21,58.27,100600000.0
2009-02-05 16:29:00,58.27,58.29,58.265,58.275,111000000.0
2009-02-05 16:30:00,58.275,58.305,58.275,58.295,143800000.0
2009-02-05 16:31:00,58.3,58.39,58.28,58.35,229600000.0
2009-02-05 16:32:00,58.35,58.415,58.35,58.375,202200000.0
2009-02-05 16:33:00,58.375,58.385,58.34,58.355,193000000.0
2009-02-05 16:34:00,58.345,58.38,58.335,58.365,121200000.0
2009-02-05 16:35:00,58.365,58.375,58.255,58.315,203000000.0
2009-02-05 16:36:00,58.31,58.34,58.275,58.31,183600000.0
2009-02-05 16:37:00,58.315,58.35,58.3,58.33,187000000.0
2009-02-05 16:38:00,58.33,58.365,58.3,58.34,262400000.0
2009-02-05 16:39:00,58.31,58.375,58.31,58.355,235500000.0
2009-02-05 16:40:00,58.35,58.395,58.33,58.395,206400000.0
2009-02-05 16:41:00,58.4,58.43,58.31,58.315,227000000.0
2009-02-05 16:42:00,58.305,58.345,58.235,58.335,173200000.0
2009-02-05 16:43:00,58.325,58.4,58.32,58.39,168500000.0
2009-02-05 16:44:00,58.385,58.41,58.34,58.39,153400000.0
2009-02-05 16:45:00,58.39,58.41,58.34,58.345,166200000.0
2009-02-05 16:46:00,58.345,58.35,58.305,58.325,126600000.0
2009-02-05 16:47:00,58.325,58.34,58.305,58.325,176600000.0
2009-02-05 16:48:00,58.325,58.345,58.28,58.28,128600000.0
2009-02-05 16:49:00,58.28,58.37,58.275,58.35,200600000.0
2009-02-05 16:50:00,58.34,58.37,58.295,58.3,167400000.0
2009-02-05 16:51:00,58.305,58.305,58.21,58.23,208400000.0
2009-02-05 16:52:00,58.225,58.24,58.21,58.24,167600000.0
2009-02-05 16:53:00,58.24,58.27,58.215,58.265,238200000.0
2009-02-05 16:54:00,58.265,58.295,58.235,58.235,245000000.0
2009-02-05 16:55:00,58.23,58.235,58.18,58.185,251600000.0
2009-02-05 16:56:00,58.18,58.18,58.125,58.135,201400000.0
2009-02-05 16:57:00,58.14,58.22,58.14,58.22,212600000.0
2009-02-05 16:58:00,58.225,58.235,58.18,58.2,140800000.0
2009-02-05 16:59:00,58.195,58.22,58.17,58.21,206000000.0
2009-02-05 17:00:00,58.22,58.22,58.11,58.145,211400000.0
2009-02-05 17:01:00,58.155,58.22,58.13,58.18,206800000.0
2009-02-05 17:02:00,58.185,58.235,58.175,58.235,211200000.0
2009-02-05 17:03:00,58.235,58.255,58.215,58.215,177600000.0
2009-02-05 17:04:00,58.225,58.275,58.225,58.225,229000000.0
2009-02-05 17:05:00,58.23,58.245,58.18,58.18,156400000.0
2009-02-05 17:06:00,58.175,58.185,58.11,58.12,135600000.0
2009-02-05 17:07:00,58.125,58.215,58.125,58.18,208000000.0
2009-02-05 17:08:00,58.185,58.2,58.04,58.055,191200000.0
2009-02-05 17:09:00,58.05,58.085,58.045,58.05,173400000.0
2009-02-05 17:10:00,58.045,58.155,58.025,58.11,203800000.0
2009-02-05 17:11:00,58.105,58.215,58.09,58.185,117600000.0
2009-02-05 17:12:00,58.185,58.185,58.115,58.115,129600000.0
2009-02-05 17:13:00,58.12,58.15,58.115,58.15,71200000.0
2009-02-05 17:14:00,58.155,58.175,58.135,58.135,106400000.0
2009-02-05 17:15:00,58.14,58.15,58.1,58.11,150000000.0
2009-02-05 17:16:00,58.1,58.1,58.045,58.08,195400000.0
2009-02-05 17:17:00,58.075,58.18,58.075,58.15,123600000.0
2009-02-05 17:18:00,58.15,58.165,58.11,58.14,155800000.0
2009-02-05 17:19:00,58.145,58.175,58.145,58.155,71200000.0
2009-02-05 17:20:00,58.15,58.175,58.105,58.165,150400000.0
2009-02-05 17:21:00,58.165,58.21,58.155,58.185,108800000.0
2009-02-05 17:22:00,58.195,58.235,58.185,58.23,137800000.0
2009-02-05 17:23:00,58.225,58.24,58.185,58.2,132000000.0
2009-02-05 17:24:00,58.21,58.24,58.2,58.22,111400000.0
2009-02-05 17:25:00,58.215,58.24,58.195,58.215,96600000.0
2009-02-05 17:26:00,58.21,58.235,58.205,58.22,107000000.0
2009-02-05 17:27:00,58.22,58.24,58.21,58.225,122000000.0
2009-02-05 17:28:00,58.22,58.25,58.21,58.21,140600000.0
2009-02-05 17:29:00,58.21,58.295,58.205,58.275,208200000.0
2009-02-05 17:30:00,58.285,58.285,58.18,58.18,199800000.0
2009-02-05 17:31:00,58.175,58.225,58.175,58.215,118400000.0
2009-02-05 17:32:00,58.22,58.25,58.21,58.25,133400000.0
2009-02-05 17:33:00,58.255,58.325,58.245,58.295,242000000.0
2009-02-05 17:34:00,58.295,58.37,58.295,58.37,179000000.0
2009-02-05 17:35:00,58.38,58.445,58.38,58.395,238200000.0
2009-02-05 17:36:00,58.395,58.4,58.34,58.365,170800000.0
2009-02-05 17:37:00,58.36,58.37,58.31,58.35,205000000.0
2009-02-05 17:38:00,58.355,58.385,58.34,58.36,151400000.0
2009-02-05 17:39:00,58.355,58.46,58.355,58.38,270600000.0
2009-02-05 17:40:00,58.38,58.465,58.38,58.465,190400000.0
2009-02-05 17:41:00,58.465,58.465,58.43,58.435,225600000.0
2009-02-05 17:42:00,58.43,58.48,58.43,58.47,195000000.0
2009-02-05 17:43:00,58.46,58.57,58.455,58.565,205800000.0
2009-02-05 17:44:00,58.57,58.57,58.52,58.525,208000000.0
2009-02-05 17:45:00,58.545,58.605,58.505,58.605,222000000.0
2009-02-05 17:46:00,58.61,58.625,58.58,58.625,200200000.0
2009-02-05 17:47:00,58.62,58.63,58.57,58.61,198200000.0
2009-02-05 17:48:00,58.61,58.64,58.6,58.61,161200000.0
2009-02-05 17:49:00,58.61,58.635,58.6,58.605,169000000.0
2009-02-05 17:50:00,58.6,58.62,58.59,58.605,170000000.0
2009-02-05 17:51:00,58.61,58.645,58.6,58.645,183600000.0
2009-02-05 17:52:00,58.64,58.705,58.635,58.705,185200000.0
2009-02-05 17:53:00,58.695,58.79,58.68,58.765,168200000.0
2009-02-05 17:54:00,58.77,58.79,58.645,58.67,336000000.0
2009-02-05 17:55:00,58.66,58.79,58.61,58.78,271800000.0
2009-02-05 17:56:00,58.785,58.86,58.76,58.86,218400000.0
2009-02-05 17:57:00,58.86,58.88,58.805,58.82,198200000.0
2009-02-05 17:58:00,58.825,58.845,58.78,58.785,172800000.0
2009-02-05 17:59:00,58.78,58.805,58.705,58.725,253000000.0
2009-02-05 18:00:00,58.72,58.805,58.7,58.785,351400000.0
2009-02-05 18:01:00,58.795,58.81,58.745,58.81,263000000.0
2009-02-05 18:02:00,58.81,58.87,58.8,58.85,194400000.0
2009-02-05 18:03:00,58.85,58.925,58.845,58.92,346300000.0
2009-02-05 18:04:00,58.92,59.02,58.92,59.005,299200000.0
2009-02-05 18:05:00,59.0,59.04,58.955,59.02,260000000.0
2009-02-05 18:06:00,59.02,59.035,58.93,58.93,241800000.0
2009-02-05 18:07:00,58.93,58.985,58.92,58.96,200400000.0
2009-02-05 18:08:00,58.96,58.97,58.855,58.865,225800000.0
2009-02-05 18:09:00,58.86,59.005,58.85,58.91,220300000.0
2009-02-05 18:10:00,58.915,58.925,58.875,58.88,175400000.0
2009-02-05 18:11:00,58.885,58.885,58.795,58.81,221200000.0
2009-02-05 18:12:00,58.815,58.875,58.79,58.875,188000000.0
2009-02-05 18:13:00,58.87,58.87,58.82,58.84,164400000.0
2009-02-05 18:14:00,58.835,58.845,58.815,58.825,183400000.0
2009-02-05 18:15:00,58.83,58.905,58.81,58.83,214400000.0
2009-02-05 18:16:00,58.835,58.845,58.8,58.805,160200000.0
2009-02-05 18:17:00,58.8,58.8,58.77,58.78,157400000.0
2009-02-05 18:18:00,58.78,58.795,58.75,58.79,211800000.0
2009-02-05 18:19:00,58.79,58.79,58.765,58.79,180400000.0
2009-02-05 18:20:00,58.79,58.795,58.75,58.78,163200000.0
2009-02-05 18:21:00,58.78,58.82,58.77,58.8,192400000.0
2009-02-05 18:22:00,58.81,58.84,58.805,58.815,105000000.0
2009-02-05 18:23:00,58.82,58.87,58.8,58.86,133000000.0
2009-02-05 18:24:00,58.855,59.03,58.85,58.995,203000000.0
2009-02-05 18:25:00,58.99,59.06,58.955,58.98,255900000.0
2009-02-05 18:26:00,58.98,59.125,58.975,59.08,330800000.0
2009-02-05 18:27:00,59.085,59.145,59.05,59.11,292600000.0
2009-02-05 18:28:00,59.11,59.18,59.1,59.12,272000000.0
2009-02-05 18:29:00,59.105,59.125,59.06,59.06,222200000.0
2009-02-05 18:30:00,59.055,59.155,59.05,59.135,285800000.0
2009-02-05 18:31:00,59.135,59.145,59.1,59.105,208400000.0
2009-02-05 18:32:00,59.11,59.28,59.105,59.265,243200000.0
2009-02-05 18:33:00,59.27,59.51,59.255,59.44,342500000.0
2009-02-05 18:34:00,59.45,59.515,59.415,59.475,283500000.0
2009-02-05 18:35:00,59.47,59.49,59.42,59.45,253000000.0
2009-02-05 18:36:00,59.45,59.51,59.435,59.445,252400000.0
2009-02-05 18:37:00,59.445,59.455,59.375,59.405,244000000.0
2009-02-05 18:38:00,59.4,59.41,59.355,59.395,222800000.0
2009-02-05 18:39:00,59.405,59.425,59.38,59.39,199200000.0
2009-02-05 18:40:00,59.395,59.41,59.375,59.395,130400000.0
2009-02-05 18:41:00,59.395,59.41,59.38,59.39,185200000.0
2009-02-05 18:42:00,59.395,59.395,59.305,59.31,154600000.0
2009-02-05 18:43:00,59.305,59.315,59.215,59.22,220000000.0
2009-02-05 18:44:00,59.225,59.3,59.225,59.255,282400000.0
2009-02-05 18:45:00,59.25,59.31,59.21,59.305,280200000.0
2009-02-05 18:46:00,59.305,59.375,59.29,59.37,169800000.0
2009-02-05 18:47:00,59.365,59.475,59.365,59.47,170200000.0
2009-02-05 18:48:00,59.46,59.475,59.375,59.4,226400000.0
2009-02-05 18:49:00,59.4,59.435,59.395,59.42,118200000.0
2009-02-05 18:50:00,59.425,59.52,59.425,59.485,220000000.0
2009-02-05 18:51:00,59.48,59.51,59.415,59.415,235300000.0
2009-02-05 18:52:00,59.41,59.495,59.41,59.44,140800000.0
2009-02-05 18:53:00,59.44,59.51,59.44,59.485,173200000.0
2009-02-05 18:54:00,59.485,59.535,59.485,59.505,179600000.0
2009-02-05 18:55:00,59.51,59.53,59.485,59.505,277800000.0
2009-02-05 18:56:00,59.5,59.54,59.48,59.485,188200000.0
2009-02-05 18:57:00,59.485,59.53,59.485,59.51,145000000.0
2009-02-05 18:58:00,59.505,59.535,59.495,59.52,78600000.0
2009-02-05 18:59:00,59.525,59.525,59.49,59.49,150600000.0
2009-02-05 19:00:00,59.49,59.51,59.47,59.485,176400000.0
2009-02-05 19:01:00,59.495,59.71,59.495,59.68,245600000.0
2009-02-05 19:02:00,59.685,59.78,59.685,59.725,278600000.0
2009-02-05 19:03:00,59.73,59.805,59.705,59.805,225800000.0
2009-02-05 19:04:00,59.81,59.825,59.78,59.795,132800000.0
2009-02-05 19:05:00,59.8,60.03,59.8,60.005,232000000.0
2009-02-05 19:06:00,60.01,60.11,60.005,60.1,219800000.0
2009-02-05 19:07:00,60.08,60.225,60.05,60.225,210200000.0
2009-02-05 19:08:00,60.23,60.35,60.22,60.335,232800000.0
2009-02-05 19:09:00,60.335,60.485,60.335,60.485,182200000.0
2009-02-05 19:10:00,60.485,60.675,60.485,60.65,267400000.0
2009-02-05 19:11:00,60.67,60.7,60.6,60.615,241500000.0
2009-02-05 19:12:00,60.63,60.63,60.475,60.48,220600001.0
2009-02-05 19:13:00,60.48,60.48,60.185,60.185,272000000.0
2009-02-05 19:14:00,60.185,60.19,60.05,60.05,284800000.0
2009-02-05 19:15:00,60.035,60.19,60.0,60.18,283600000.0
2009-02-05 19:16:00,60.175,60.255,60.16,60.215,258000000.0
2009-02-05 19:17:00,60.2,60.28,60.195,60.275,203200000.0
2009-02-05 19:18:00,60.275,60.33,60.195,60.195,250000000.0
2009-02-05 19:19:00,60.2,60.215,60.195,60.21,138200000.0
2009-02-05 19:20:00,60.215,60.285,60.205,60.27,132000000.0
2009-02-05 19:21:00,60.27,60.27,60.155,60.215,203200000.0
2009-02-05 19:22:00,60.205,60.225,60.195,60.21,75600000.0
2009-02-05 19:23:00,60.21,60.21,60.18,60.205,118600000.0
2009-02-05 19:24:00,60.2,60.23,60.17,60.23,121000000.0
2009-02-05 19:25:00,60.23,60.255,60.215,60.24,97400000.0
2009-02-05 19:26:00,60.25,60.255,60.215,60.245,171600000.0
2009-02-05 19:27:00,60.25,60.315,60.205,60.305,169800000.0
2009-02-05 19:28:00,60.315,60.325,60.24,60.24,176000000.0
2009-02-05 19:29:00,60.24,60.245,60.13,60.14,215800000.0
2009-02-05 19:30:00,60.135,60.15,60.085,60.12,264900000.0
2009-02-05 19:31:00,60.1,60.105,60.055,60.095,222599999.0
2009-02-05 19:32:00,60.095,60.095,60.05,60.09,182600000.0
2009-02-05 19:33:00,60.095,60.1,60.055,60.075,129800000.0
2009-02-05 19:34:00,60.065,60.08,60.045,60.045,121600000.0
2009-02-05 19:35:00,60.045,60.08,60.015,60.05,245600000.0
2009-02-05 19:36:00,60.055,60.055,59.95,59.95,131200000.0
2009-02-05 19:37:00,59.95,59.95,59.89,59.91,144800000.0
2009-02-05 19:38:00,59.905,59.94,59.875,59.9,195200000.0
2009-02-05 19:39:00,59.905,59.985,59.895,59.98,162200000.0
2009-02-05 19:40:00,59.975,60.0,59.975,59.985,100000000.0
2009-02-05 19:41:00,59.99,60.005,59.98,59.99,103000000.0
2009-02-05 19:42:00,60.0,60.015,59.99,60.01,48200000.0
2009-02-05 19:43:00,60.015,60.02,60.0,60.015,32400000.0
2009-02-05 19:44:00,60.01,60.015,59.99,60.015,59400000.0
2009-02-05 19:45:00,60.01,60.025,60.01,60.02,25200000.0
2009-02-05 19:46:00,60.03,60.12,60.02,60.12,186000000.0
2009-02-05 19:47:00,60.125,60.145,60.075,60.075,146600000.0
2009-02-05 19:48:00,60.075,60.095,60.025,60.075,176800000.0
2009-02-05 19:49:00,60.065,60.065,59.97,59.985,163200000.0
2009-02-05 19:50:00,59.985,59.995,59.89,59.9,235000000.0
2009-02-05 19:51:00,59.895,59.895,59.82,59.845,341200000.0
2009-02-05 19:52:00,59.855,59.855,59.785,59.835,319600000.0
2009-02-05 19:53:00,59.835,59.875,59.815,59.85,209400000.0
2009-02-05 19:54:00,59.85,59.97,59.83,59.96,200000000.0
2009-02-05 19:55:00,59.96,59.995,59.95,59.97,190000000.0
2009-02-05 19:56:00,59.965,60.005,59.965,59.995,55400000.0
2009-02-05 19:57:00,59.99,59.995,59.975,59.995,71200000.0
2009-02-05 19:58:00,59.99,60.01,59.985,60.01,19400000.0
2009-02-05 19:59:00,60.015,60.205,60.01,60.185,174200000.0
2009-02-05 20:00:00,60.185,60.2,60.13,60.195,159000000.0
2009-02-05 20:01:00,60.2,60.215,60.11,60.12,120000000.0
2009-02-05 20:02:00,60.11,60.135,60.105,60.105,66400000.0
2009-02-05 20:03:00,60.11,60.125,60.07,60.085,143400000.0
2009-02-05 20:04:00,60.08,60.085,60.01,60.035,130200000.0
2009-02-05 20:05:00,60.035,60.035,59.94,59.955,252600000.0
2009-02-05 20:06:00,59.955,60.02,59.955,60.01,76800000.0
2009-02-05 20:07:00,60.01,60.015,59.955,59.97,123600000.0
2009-02-05 20:08:00,59.97,60.04,59.97,60.04,83200000.0
2009-02-05 20:09:00,60.045,60.13,60.045,60.13,100800000.0
2009-02-05 20:10:00,60.12,60.14,60.09,60.1,94400000.0
2009-02-05 20:11:00,60.105,60.13,60.095,60.125,70000000.0
2009-02-05 20:12:00,60.13,60.14,60.075,60.09,141200000.0
2009-02-05 20:13:00,60.075,60.075,60.02,60.045,126000000.0
2009-02-05 20:14:00,60.05,60.07,60.035,60.035,79800000.0
2009-02-05 20:15:00,60.03,60.03,59.955,59.96,176400000.0
2009-02-05 20:16:00,59.96,60.015,59.93,60.005,151000000.0
2009-02-05 20:17:00,59.995,59.995,59.935,59.945,107800000.0
2009-02-05 20:18:00,59.94,59.94,59.87,59.875,121400000.0
2009-02-05 20:19:00,59.875,59.91,59.845,59.9,108000000.0
2009-02-05 20:20:00,59.895,59.93,59.895,59.93,50400000.0
2009-02-05 20:21:00,59.92,59.93,59.86,59.86,133000000.0
2009-02-05 20:22:00,59.86,59.86,59.735,59.735,155200000.0
2009-02-05 20:23:00,59.73,59.74,59.715,59.725,133200000.0
2009-02-05 20:24:00,59.72,59.72,59.7,59.71,121400000.0
2009-02-05 20:25:00,59.71,59.715,59.685,59.695,81200000.0
2009-02-05 20:26:00,59.695,59.77,59.695,59.765,200800000.0
2009-02-05 20:27:00,59.765,59.815,59.76,59.81,133200000.0
2009-02-05 20:28:00,59.805,59.805,59.745,59.755,80800000.0
2009-02-05 20:29:00,59.735,59.755,59.71,59.75,105600000.0
2009-02-05 20:30:00,59.745,59.755,59.735,59.735,72800000.0
2009-02-05 20:31:00,59.745,59.76,59.71,59.755,146200000.0
2009-02-05 20:32:00,59.75,59.825,59.75,59.815,154200000.0
2009-02-05 20:33:00,59.82,59.82,59.73,59.765,230800000.0
2009-02-05 20:34:00,59.77,59.77,59.71,59.72,170200000.0
2009-02-05 20:35:00,59.72,59.725,59.645,59.65,106600000.0
2009-02-05 20:36:00,59.655,59.7,59.65,59.695,115800000.0
2009-02-05 20:37:00,59.685,59.77,59.685,59.77,154400000.0
2009-02-05 20:38:00,59.775,59.82,59.77,59.805,76800000.0
2009-02-05 20:39:00,59.78,59.815,59.775,59.775,120200000.0
2009-02-05 20:40:00,59.77,59.77,59.715,59.72,112000000.0
2009-02-05 20:41:00,59.725,59.79,59.72,59.785,80400000.0
2009-02-05 20:42:00,59.795,59.865,59.795,59.86,114800000.0
2009-02-05 20:43:00,59.86,59.865,59.81,59.835,85600000.0
2009-02-05 20:44:00,59.845,59.885,59.84,59.865,192400000.0
2009-02-05 20:45:00,59.855,59.855,59.825,59.835,91000000.0
2009-02-05 20:46:00,59.83,59.86,59.82,59.85,183000000.0
2009-02-05 20:47:00,59.85,59.855,59.82,59.84,106600000.0
2009-02-05 20:48:00,59.845,59.87,59.84,59.845,112400000.0
2009-02-05 20:49:00,59.84,59.865,59.84,59.855,101000000.0
2009-02-05 20:50:00,59.86,59.86,59.84,59.84,52400000.0
2009-02-05 20:51:00,59.84,59.85,59.795,59.805,198300000.0
2009-02-05 20:52:00,59.8,59.805,59.705,59.71,196000000.0
2009-02-05 20:53:00,59.715,59.735,59.7,59.72,74600000.0
2009-02-05 20:54:00,59.73,59.74,59.705,59.74,129000000.0
2009-02-05 20:55:00,59.735,59.775,59.73,59.765,48800000.0
2009-02-05 20:56:00,59.755,59.77,59.735,59.76,75200000.0
2009-02-05 20:57:00,59.76,59.765,59.71,59.72,86400000.0
2009-02-05 20:58:00,59.72,59.72,59.68,59.695,144600000.0
2009-02-05 20:59:00,59.7,59.71,59.63,59.64,138400000.0
2009-02-05 21:00:00,59.64,59.69,59.62,59.645,217800000.0
2009-02-05 21:01:00,59.66,59.705,59.645,59.705,84400000.0
2009-02-05 21:02:00,59.71,59.77,59.7,59.76,184800000.0
2009-02-05 21:03:00,59.76,59.785,59.76,59.765,112000000.0
2009-02-05 21:04:00,59.76,59.78,59.74,59.755,154400000.0
2009-02-05 21:05:00,59.755,59.84,59.755,59.84,97200000.0
2009-02-05 21:06:00,59.845,59.85,59.83,59.845,78400000.0
2009-02-05 21:07:00,59.835,59.835,59.81,59.81,72800000.0
2009-02-05 21:08:00,59.81,59.865,59.785,59.795,164600000.0
2009-02-05 21:09:00,59.8,59.82,59.785,59.795,118800000.0
2009-02-05 21:10:00,59.795,59.8,59.74,59.745,230400000.0
2009-02-05 21:11:00,59.755,59.755,59.73,59.735,118200000.0
2009-02-05 21:12:00,59.74,59.745,59.675,59.675,91400000.0
2009-02-05 21:13:00,59.685,59.7,59.685,59.695,28000000.0
2009-02-05 21:14:00,59.685,59.705,59.685,59.705,97200000.0
2009-02-05 21:15:00,59.705,59.71,59.69,59.71,61600000.0
2009-02-05 21:16:00,59.725,59.74,59.7,59.705,109400000.0
2009-02-05 21:17:00,59.71,59.71,59.63,59.675,206400000.0
2009-02-05 21:18:00,59.68,59.72,59.68,59.72,169800000.0
2009-02-05 21:19:00,59.73,59.73,59.72,59.72,50400000.0
2009-02-05 21:20:00,59.725,59.735,59.71,59.715,106400000.0
2009-02-05 21:21:00,59.71,59.71,59.68,59.68,52200000.0
2009-02-05 21:22:00,59.68,59.76,59.68,59.755,155400000.0
2009-02-05 21:23:00,59.76,59.885,59.76,59.885,152800000.0
2009-02-05 21:24:00,59.885,59.9,59.835,59.86,255000000.0
2009-02-05 21:25:00,59.845,59.845,59.76,59.795,172800000.0
2009-02-05 21:26:00,59.8,59.905,59.8,59.89,218800000.0
2009-02-05 21:27:00,59.89,59.895,59.86,59.875,154000000.0
2009-02-05 21:28:00,59.875,59.9,59.875,59.895,111600000.0
2009-02-05 21:29:00,59.895,59.965,59.875,59.965,131000000.0
2009-02-05 21:30:00,59.96,59.98,59.925,59.96,135800000.0
2009-02-05 21:31:00,59.965,59.975,59.955,59.965,121600000.0
2009-02-05 21:32:00,59.985,59.985,59.885,59.89,151800000.0
2009-02-05 21:33:00,59.91,59.925,59.865,59.9,230800000.0
2009-02-05 21:34:00,59.9,59.955,59.89,59.905,156800000.0
2009-02-05 21:35:00,59.905,59.92,59.885,59.905,132000000.0
2009-02-05 21:36:00,59.91,59.925,59.905,59.91,176400000.0
2009-02-05 21:37:00,59.915,59.94,59.905,59.935,118000000.0
2009-02-05 21:38:00,59.94,60.01,59.93,59.985,255400000.0
2009-02-05 21:39:00,59.98,59.985,59.955,59.96,341800000.0
2009-02-05 21:40:00,59.96,59.98,59.93,59.96,194000000.0
2009-02-05 21:41:00,59.965,59.98,59.925,59.94,78200000.0
2009-02-05 21:42:00,59.935,59.935,59.915,59.93,81400000.0
2009-02-05 21:43:00,59.93,59.965,59.86,59.965,211600000.0
2009-02-05 21:44:00,59.975,60.005,59.975,59.995,248800000.0
2009-02-05 21:45:00,59.995,60.0,59.98,59.985,148200000.0
2009-02-05 21:46:00,59.995,60.055,59.985,60.03,126400000.0
2009-02-05 21:47:00,60.045,60.05,59.97,59.97,196600000.0
2009-02-05 21:48:00,59.96,59.995,59.955,59.995,212000000.0
2009-02-05 21:49:00,59.995,60.0,59.955,59.965,202400000.0
2009-02-05 21:50:00,59.96,59.96,59.895,59.9,121800000.0
2009-02-05 21:51:00,59.905,59.905,59.89,59.895,109000000.0
2009-02-05 21:52:00,59.9,59.905,59.875,59.875,127000000.0
2009-02-05 21:53:00,59.875,59.88,59.805,59.83,175000000.0
2009-02-05 21:54:00,59.84,59.905,59.84,59.905,114000000.0
2009-02-05 21:55:00,59.9,59.95,59.865,59.865,311200000.0
2009-02-05 21:56:00,59.86,59.905,59.85,59.885,249600000.0
2009-02-05 21:57:00,59.885,59.885,59.82,59.82,180400000.0
2009-02-05 21:58:00,59.825,59.855,59.81,59.82,163400000.0
2009-02-05 21:59:00,59.815,59.865,59.755,59.85,268800000.0
2009-02-05 22:00:00,59.85,59.89,59.845,59.855,148400000.0
2009-02-05 22:01:00,59.85,59.885,59.81,59.815,184600000.0
2009-02-05 22:02:00,59.815,59.84,59.77,59.77,159600000.0
2009-02-05 22:03:00,59.77,59.77,59.695,59.7,200600000.0
2009-02-05 22:04:00,59.725,59.735,59.685,59.69,273600000.0
2009-02-05 22:05:00,59.69,59.69,59.65,59.67,267800000.0
2009-02-05 22:06:00,59.67,59.685,59.635,59.665,214600000.0
2009-02-05 22:07:00,59.655,59.72,59.62,59.695,215200000.0
2009-02-05 22:08:00,59.7,59.71,59.675,59.68,324000000.0
2009-02-05 22:09:00,59.68,59.68,59.63,59.665,215600000.0
2009-02-05 22:10:00,59.67,59.695,59.65,59.695,97600000.0
2009-02-05 22:11:00,59.69,59.695,59.65,59.65,147600000.0
2009-02-05 22:12:00,59.65,59.68,59.615,59.68,178200000.0
2009-02-05 22:13:00,59.68,59.715,59.68,59.7,150800000.0
2009-02-05 22:14:00,59.695,59.74,59.695,59.74,141400000.0
2009-02-05 22:15:00,59.74,59.78,59.74,59.775,141600000.0
2009-02-05 22:16:00,59.79,59.79,59.775,59.785,33600000.0
2009-02-05 22:17:00,59.78,59.835,59.765,59.785,240400000.0
2009-02-05 22:18:00,59.78,59.8,59.67,59.67,196800000.0
2009-02-05 22:19:00,59.67,59.72,59.67,59.695,186200000.0
2009-02-05 22:20:00,59.655,59.69,59.645,59.675,177200000.0
2009-02-05 22:21:00,59.665,59.68,59.665,59.68,49400000.0
2009-02-05 22:22:00,59.68,59.695,59.665,59.68,162800000.0
2009-02-05 22:23:00,59.685,59.705,59.665,59.67,122600000.0
2009-02-05 22:24:00,59.67,59.69,59.655,59.66,85900000.0
2009-02-05 22:25:00,59.665,59.705,59.66,59.68,136400000.0
2009-02-05 22:26:00,59.68,59.685,59.635,59.635,182400000.0
2009-02-05 22:27:00,59.64,59.69,59.615,59.675,174400000.0
2009-02-05 22:28:00,59.68,59.685,59.665,59.665,115200000.0
2009-02-05 22:29:00,59.67,59.76,59.665,59.755,166400000.0
2009-02-05 22:30:00,59.765,59.78,59.74,59.76,151600000.0
2009-02-05 22:31:00,59.755,59.765,59.73,59.755,144000000.0
2009-02-05 22:32:00,59.755,59.76,59.73,59.73,55000000.0
2009-02-05 22:33:00,59.725,59.75,59.72,59.75,119400000.0
2009-02-05 22:34:00,59.745,59.75,59.725,59.735,126000000.0
2009-02-05 22:35:00,59.735,59.755,59.735,59.75,84000000.0
2009-02-05 22:36:00,59.765,59.785,59.73,59.765,136200000.0
2009-02-05 22:37:00,59.765,59.765,59.745,59.75,47600000.0
2009-02-05 22:38:00,59.75,59.75,59.64,59.665,123000000.0
2009-02-05 22:39:00,59.665,59.67,59.63,59.63,136800000.0
2009-02-05 22:40:00,59.63,59.69,59.63,59.68,202600000.0
2009-02-05 22:41:00,59.675,59.705,59.64,59.7,185000000.0
2009-02-05 22:42:00,59.685,59.72,59.635,59.645,401200000.0
2009-02-05 22:43:00,59.64,59.745,59.64,59.745,157600000.0
2009-02-05 22:44:00,59.735,59.735,59.69,59.715,197400000.0
2009-02-05 22:45:00,59.715,59.715,59.68,59.68,265400000.0
2009-02-05 22:46:00,59.68,59.69,59.665,59.685,155200000.0
2009-02-05 22:47:00,59.685,59.69,59.68,59.685,30800000.0
2009-02-05 22:48:00,59.685,59.71,59.675,59.685,128000000.0
2009-02-05 22:49:00,59.69,59.69,59.675,59.68,101800000.0
2009-02-05 22:50:00,59.675,59.71,59.655,59.71,93200000.0
2009-02-05 22:51:00,59.705,59.72,59.655,59.655,248600000.0
2009-02-05 22:52:00,59.645,59.675,59.59,59.675,207400000.0
2009-02-05 22:53:00,59.675,59.715,59.615,59.69,248200000.0
2009-02-05 22:54:00,59.695,59.695,59.62,59.64,176000000.0
2009-02-05 22:55:00,59.645,59.665,59.645,59.665,46000000.0
2009-02-05 22:56:00,59.69,59.72,59.64,59.7,211200000.0
2009-02-05 22:57:00,59.7,59.71,59.655,59.67,85600000.0
2009-02-05 22:58:00,59.67,59.67,59.67,59.67,64000000.0
2009-02-05 22:59:00,59.67,59.695,59.64,59.695,227600000.0
2009-02-05 23:00:00,59.695,59.705,59.685,59.69,48800000.0
2009-02-05 23:01:00,59.68,59.68,59.645,59.65,58000000.0
2009-02-05 23:02:00,59.65,59.66,59.635,59.635,74200000.0
2009-02-05 23:03:00,59.635,59.635,59.605,59.605,30200000.0
2009-02-05 23:04:00,59.6,59.6,59.515,59.52,78600000.0
2009-02-05 23:05:00,59.515,59.53,59.48,59.48,129000000.0
2009-02-05 23:06:00,59.48,59.485,59.45,59.48,219000000.0
2009-02-05 23:07:00,59.48,59.485,59.46,59.475,70000000.0
2009-02-05 23:08:00,59.485,59.51,59.475,59.5,94400000.0
2009-02-05 23:09:00,59.485,59.52,59.485,59.5,36200000.0
2009-02-05 23:10:00,59.505,59.51,59.49,59.49,35400000.0
2009-02-05 23:11:00,59.49,59.505,59.48,59.485,237600000.0
2009-02-05 23:12:00,59.49,59.51,59.49,59.505,78200000.0
2009-02-05 23:13:00,59.505,59.505,59.48,59.49,56600000.0
2009-02-05 23:14:00,59.485,59.49,59.47,59.49,53000000.0
2009-02-05 23:15:00,59.475,59.495,59.465,59.475,73400000.0
2009-02-05 23:16:00,59.465,59.475,59.44,59.455,91600000.0
2009-02-05 23:17:00,59.45,59.46,59.415,59.425,156400000.0
2009-02-05 23:18:00,59.42,59.43,59.395,59.4,64000000.0
2009-02-05 23:19:00,59.395,59.405,59.39,59.405,60000000.0
2009-02-05 23:20:00,59.405,59.44,59.405,59.415,113200000.0
2009-02-05 23:21:00,59.415,59.415,59.375,59.395,75400000.0
2009-02-05 23:22:00,59.385,59.39,59.345,59.37,168200000.0
2009-02-05 23:23:00,59.37,59.39,59.36,59.39,93200000.0
2009-02-05 23:24:00,59.39,59.39,59.365,59.38,104200000.0
2009-02-05 23:25:00,59.38,59.385,59.375,59.375,37200000.0
2009-02-05 23:26:00,59.385,59.385,59.35,59.35,22400000.0
2009-02-05 23:27:00,59.345,59.345,59.265,59.3,127200000.0
2009-02-05 23:28:00,59.31,59.34,59.31,59.33,35200000.0
2009-02-05 23:29:00,59.335,59.335,59.33,59.335,16000000.0
2009-02-05 23:30:00,59.335,59.335,59.305,59.33,60800000.0
2009-02-05 23:31:00,59.325,59.375,59.325,59.365,185400000.0
2009-02-05 23:32:00,59.37,59.385,59.345,59.365,118600000.0
2009-02-05 23:33:00,59.365,59.37,59.365,59.37,12800000.0
2009-02-05 23:34:00,59.365,59.365,59.365,59.365,14000000.0
2009-02-05 23:35:00,59.365,59.43,59.365,59.425,190400000.0
2009-02-05 23:36:00,59.43,59.44,59.42,59.42,25600000.0
2009-02-05 23:37:00,59.425,59.43,59.425,59.43,16000000.0
2009-02-05 23:38:00,59.445,59.46,59.44,59.46,28800000.0
2009-02-05 23:39:00,59.465,59.515,59.46,59.465,232400000.0
2009-02-05 23:40:00,59.465,59.475,59.445,59.465,96400000.0
2009-02-05 23:41:00,59.465,59.485,59.465,59.485,70200000.0
2009-02-05 23:42:00,59.49,59.515,59.485,59.49,141000000.0
2009-02-05 23:43:00,59.49,59.51,59.485,59.505,105200000.0
2009-02-05 23:44:00,59.5,59.515,59.49,59.51,65800000.0
2009-02-05 23:45:00,59.505,59.51,59.49,59.49,116200000.0
2009-02-05 23:46:00,59.5,59.5,59.495,59.495,6000000.0
2009-02-05 23:47:00,59.495,59.505,59.48,59.49,77000000.0
2009-02-05 23:48:00,59.49,59.495,59.47,59.48,70200000.0
2009-02-05 23:49:00,59.48,59.48,59.425,59.445,84200000.0
2009-02-05 23:50:00,59.44,59.46,59.43,59.45,110000000.0
2009-02-05 23:51:00,59.44,59.45,59.425,59.43,91800000.0
2009-02-05 23:52:00,59.43,59.44,59.43,59.44,16800000.0
2009-02-05 23:53:00,59.44,59.44,59.43,59.44,36600000.0
2009-02-05 23:54:00,59.43,59.435,59.425,59.425,48000000.0
2009-02-05 23:55:00,59.435,59.48,59.425,59.47,203800000.0
2009-02-05 23:56:00,59.465,59.47,59.43,59.445,113000000.0
2009-02-05 23:57:00,59.45,59.485,59.445,59.475,111800000.0
2009-02-05 23:58:00,59.475,59.49,59.46,59.465,59200000.0
2009-02-05 23:59:00,59.465,59.515,59.46,59.51,75000000.0
2009-02-06 00:00:00,59.49,59.495,59.44,59.45,58800000.0
2009-02-06 00:01:00,59.445,59.46,59.425,59.435,58800000.0
2009-02-06 00:02:00,59.445,59.455,59.43,59.44,40200000.0
2009-02-06 00:03:00,59.435,59.44,59.43,59.435,28400000.0
2009-02-06 00:04:00,59.43,59.47,59.43,59.465,66000000.0
2009-02-06 00:05:00,59.47,59.48,59.44,59.48,47000000.0
2009-02-06 00:06:00,59.475,59.475,59.47,59.475,15000000.0
2009-02-06 00:07:00,59.475,59.475,59.46,59.465,57000000.0
2009-02-06 00:08:00,59.47,59.48,59.46,59.46,51000000.0
2009-02-06 00:09:00,59.465,59.465,59.42,59.45,120599999.0
2009-02-06 00:10:00,59.46,59.46,59.43,59.45,75600000.0
2009-02-06 00:11:00,59.445,59.455,59.445,59.455,9000000.0
2009-02-06 00:12:00,59.43,59.435,59.415,59.415,70200000.0
2009-02-06 00:13:00,59.415,59.415,59.39,59.4,71200000.0
2009-02-06 00:14:00,59.395,59.395,59.395,59.395,6000000.0
2009-02-06 00:15:00,59.395,59.395,59.395,59.395,3000000.0
2009-02-06 00:16:00,59.385,59.4,59.38,59.39,85400000.0
2009-02-06 00:17:00,59.39,59.41,59.39,59.395,61400000.0
2009-02-06 00:18:00,59.395,59.4,59.37,59.375,101200000.0
2009-02-06 00:19:00,59.385,59.385,59.37,59.375,62000000.0
2009-02-06 00:20:00,59.375,59.38,59.375,59.38,27000000.0
2009-02-06 00:21:00,59.38,59.385,59.36,59.38,97800000.0
2009-02-06 00:22:00,59.385,59.385,59.38,59.385,63800000.0
2009-02-06 00:23:00,59.39,59.39,59.39,59.39,9200000.0
2009-02-06 00:24:00,59.39,59.405,59.39,59.39,74999999.0
2009-02-06 00:25:00,59.395,59.4,59.39,59.395,63000000.0
2009-02-06 00:26:00,59.395,59.41,59.395,59.4,88800000.0
2009-02-06 00:27:00,59.395,59.41,59.395,59.41,64000000.0
2009-02-06 00:28:00,59.405,59.435,59.395,59.405,110200000.0
2009-02-06 00:29:00,59.405,59.405,59.405,59.405,6000000.0
2009-02-06 00:30:00,59.405,59.415,59.405,59.405,22400000.0
2009-02-06 00:31:00,59.405,59.41,59.385,59.395,174600001.0
2009-02-06 00:32:00,59.4,59.4,59.37,59.385,55000000.0
2009-02-06 00:33:00,59.375,59.375,59.35,59.36,61200000.0
2009-02-06 00:34:00,59.36,59.365,59.35,59.35,47800000.0
2009-02-06 00:35:00,59.36,59.36,59.29,59.325,148600000.0
2009-02-06 00:36:00,59.325,59.325,59.3,59.305,37200000.0
2009-02-06 00:37:00,59.31,59.335,59.305,59.305,70400000.0
2009-02-06 00:38:00,59.3,59.32,59.29,59.305,77400000.0
2009-02-06 00:39:00,59.32,59.355,59.32,59.355,36000000.0
2009-02-06 00:40:00,59.35,59.35,59.34,59.34,24000000.0
2009-02-06 00:41:00,59.335,59.335,59.335,59.335,3000000.0
2009-02-06 00:42:00,59.335,59.335,59.3,59.315,145600000.0
2009-02-06 00:43:00,59.31,59.315,59.29,59.31,90200000.0
2009-02-06 00:44:00,59.305,59.315,59.305,59.315,13400000.0
2009-02-06 00:45:00,59.31,59.315,59.3,59.305,28800000.0
2009-02-06 00:46:00,59.3,59.31,59.295,59.305,37000000.0
2009-02-06 00:47:00,59.3,59.325,59.3,59.32,64000000.0
2009-02-06 00:48:00,59.315,59.315,59.3,59.305,90200001.0
2009-02-06 00:49:00,59.3,59.315,59.295,59.31,106600000.0
2009-02-06 00:50:00,59.305,59.305,59.285,59.285,102800000.0
2009-02-06 00:51:00,59.285,59.31,59.28,59.31,113600000.0
2009-02-06 00:52:00,59.31,59.315,59.295,59.3,54400000.0
2009-02-06 00:53:00,59.3,59.3,59.28,59.29,86000000.0
2009-02-06 00:54:00,59.29,59.3,59.285,59.29,30200000.0
2009-02-06 00:55:00,59.295,59.315,59.285,59.285,66399999.0
2009-02-06 00:56:00,59.285,59.29,59.28,59.29,20800000.0
2009-02-06 00:57:00,59.29,59.29,59.285,59.29,48800000.0
2009-02-06 00:58:00,59.29,59.32,59.285,59.32,130800000.0
2009-02-06 00:59:00,59.315,59.355,59.3,59.345,218199999.0
2009-02-06 01:00:00,59.325,59.365,59.325,59.36,289400000.0
2009-02-06 01:01:00,59.36,59.39,59.33,59.37,292399998.0
2009-02-06 01:02:00,59.365,59.365,59.36,59.365,39200000.0
2009-02-06 01:03:00,59.36,59.365,59.34,59.35,49400000.0
2009-02-06 01:04:00,59.35,59.35,59.32,59.34,55200000.0
2009-02-06 01:05:00,59.35,59.355,59.35,59.355,19200000.0
2009-02-06 01:06:00,59.355,59.355,59.34,59.34,36800000.0
2009-02-06 01:07:00,59.34,59.365,59.34,59.365,154600000.0
2009-02-06 01:08:00,59.365,59.395,59.36,59.395,180599999.0
2009-02-06 01:09:00,59.39,59.415,59.39,59.405,79600000.0
2009-02-06 01:10:00,59.405,59.45,59.39,59.445,261799998.0
2009-02-06 01:11:00,59.445,59.48,59.435,59.48,137400000.0
2009-02-06 01:12:00,59.485,59.515,59.485,59.505,127800000.0
2009-02-06 01:13:00,59.51,59.51,59.485,59.505,138200000.0
2009-02-06 01:14:00,59.51,59.53,59.51,59.53,123000000.0
2009-02-06 01:15:00,59.54,59.555,59.505,59.51,140800000.0
2009-02-06 01:16:00,59.51,59.51,59.5,59.5,100200000.0
2009-02-06 01:17:00,59.5,59.505,59.49,59.495,36000000.0
2009-02-06 01:18:00,59.49,59.495,59.49,59.49,18000000.0
2009-02-06 01:19:00,59.485,59.495,59.475,59.475,128200000.0
2009-02-06 01:20:00,59.48,59.49,59.44,59.45,127000000.0
2009-02-06 01:21:00,59.45,59.48,59.43,59.45,250400000.0
2009-02-06 01:22:00,59.445,59.455,59.43,59.445,174800000.0
2009-02-06 01:23:00,59.44,59.48,59.44,59.465,100400000.0
2009-02-06 01:24:00,59.475,59.48,59.475,59.48,15000000.0
2009-02-06 01:25:00,59.48,59.48,59.47,59.47,54200000.0
2009-02-06 01:26:00,59.47,59.475,59.47,59.475,43000000.0
2009-02-06 01:27:00,59.475,59.48,59.46,59.465,171400000.0
2009-02-06 01:28:00,59.465,59.49,59.455,59.49,100800000.0
2009-02-06 01:29:00,59.49,59.51,59.45,59.465,122200000.0
2009-02-06 01:30:00,59.47,59.47,59.435,59.455,143200000.0
2009-02-06 01:31:00,59.455,59.475,59.455,59.475,42000000.0
2009-02-06 01:32:00,59.48,59.48,59.455,59.47,46400000.0
2009-02-06 01:33:00,59.48,59.48,59.465,59.47,28400000.0
2009-02-06 01:34:00,59.465,59.47,59.45,59.46,44800000.0
2009-02-06 01:35:00,59.465,59.465,59.445,59.445,33000000.0
2009-02-06 01:36:00,59.435,59.455,59.435,59.455,94000000.0
2009-02-06 01:37:00,59.46,59.465,59.45,59.455,42000000.0
2009-02-06 01:38:00,59.455,59.455,59.455,59.455,3000000.0
2009-02-06 01:39:00,59.45,59.46,59.45,59.46,12000000.0
2009-02-06 01:40:00,59.465,59.47,59.46,59.465,24000000.0
2009-02-06 01:41:00,59.47,59.485,59.465,59.48,38200000.0
2009-02-06 01:42:00,59.485,59.495,59.47,59.47,59600000.0
2009-02-06 01:43:00,59.465,59.475,59.465,59.47,42600000.0
2009-02-06 01:44:00,59.475,59.475,59.46,59.465,115000000.0
2009-02-06 01:45:00,59.47,59.475,59.47,59.47,27000000.0
2009-02-06 01:46:00,59.465,59.475,59.465,59.475,58200000.0
2009-02-06 01:47:00,59.47,59.475,59.46,59.47,36000000.0
2009-02-06 01:48:00,59.465,59.48,59.465,59.48,39000000.0
2009-02-06 01:49:00,59.485,59.49,59.48,59.48,30000000.0
2009-02-06 01:50:00,59.47,59.49,59.47,59.485,34200000.0
2009-02-06 01:51:00,59.485,59.49,59.475,59.485,33000000.0
2009-02-06 01:52:00,59.48,59.48,59.43,59.435,205800000.0
2009-02-06 01:53:00,59.44,59.44,59.415,59.44,111000000.0
2009-02-06 01:54:00,59.44,59.44,59.41,59.415,74400000.0
2009-02-06 01:55:00,59.42,59.43,59.41,59.42,105000000.0
2009-02-06 01:56:00,59.42,59.42,59.405,59.415,58200000.0
2009-02-06 01:57:00,59.42,59.435,59.42,59.43,48000000.0
2009-02-06 01:58:00,59.435,59.435,59.425,59.425,33000000.0
2009-02-06 01:59:00,59.41,59.415,59.395,59.395,75000000.0
2009-02-06 02:00:00,59.395,59.42,59.345,59.365,162800000.0
2009-02-06 02:01:00,59.37,59.385,59.37,59.37,58600000.0
2009-02-06 02:02:00,59.38,59.385,59.365,59.38,31500000.0
2009-02-06 02:03:00,59.37,59.385,59.355,59.365,62200000.0
2009-02-06 02:04:00,59.37,59.405,59.355,59.405,124500000.0
2009-02-06 02:05:00,59.4,59.42,59.4,59.415,121800000.0
2009-02-06 02:06:00,59.42,59.42,59.395,59.4,63000000.0
2009-02-06 02:07:00,59.4,59.405,59.385,59.405,90000000.0
2009-02-06 02:08:00,59.41,59.425,59.405,59.41,93000000.0
2009-02-06 02:09:00,59.41,59.415,59.395,59.395,103200000.0
2009-02-06 02:10:00,59.395,59.4,59.37,59.375,114000000.0
2009-02-06 02:11:00,59.38,59.385,59.355,59.36,100000000.0
2009-02-06 02:12:00,59.365,59.38,59.335,59.34,98200000.0
2009-02-06 02:13:00,59.345,59.37,59.33,59.35,207400000.0
2009-02-06 02:14:00,59.34,59.35,59.285,59.3,214799999.0
2009-02-06 02:15:00,59.3,59.3,59.26,59.275,178400000.0
2009-02-06 02:16:00,59.275,59.31,59.265,59.28,377400001.0
2009-02-06 02:17:00,59.285,59.3,59.265,59.265,150000000.0
2009-02-06 02:18:00,59.27,59.28,59.27,59.27,45600000.0
2009-02-06 02:19:00,59.265,59.27,59.19,59.19,213800000.0
2009-02-06 02:20:00,59.185,59.21,59.185,59.2,144600000.0
2009-02-06 02:21:00,59.205,59.25,59.2,59.25,136400000.0
2009-02-06 02:22:00,59.26,59.265,59.2,59.2,309800000.0
2009-02-06 02:23:00,59.2,59.23,59.2,59.225,190000002.0
2009-02-06 02:24:00,59.23,59.23,59.205,59.205,75400000.0
2009-02-06 02:25:00,59.2,59.205,59.155,59.155,248800001.0
2009-02-06 02:26:00,59.155,59.175,59.15,59.16,183000000.0
2009-02-06 02:27:00,59.16,59.18,58.96,58.965,360700000.0
2009-02-06 02:28:00,58.975,59.035,58.965,59.015,218700000.0
2009-02-06 02:29:00,59.015,59.035,59.0,59.035,103400000.0
2009-02-06 02:30:00,59.035,59.095,58.95,58.965,458799997.0
2009-02-06 02:31:00,58.96,59.04,58.96,59.02,292100000.0
2009-02-06 02:32:00,59.045,59.2,59.035,59.185,234000000.0
2009-02-06 02:33:00,59.185,59.185,59.09,59.09,148200000.0
2009-02-06 02:34:00,59.09,59.105,59.025,59.03,275599999.0
2009-02-06 02:35:00,59.035,59.08,59.025,59.06,254000000.0
2009-02-06 02:36:00,59.07,59.09,59.05,59.05,157800000.0
2009-02-06 02:37:00,59.05,59.065,59.015,59.025,110000000.0
2009-02-06 02:38:00,59.025,59.035,59.015,59.025,80600000.0
2009-02-06 02:39:00,59.025,59.03,58.97,58.975,137400000.0
2009-02-06 02:40:00,58.985,58.985,58.93,58.98,271400001.0
2009-02-06 02:41:00,58.98,59.06,58.98,59.035,113400000.0
2009-02-06 02:42:00,59.03,59.05,58.99,59.01,281800001.0
2009-02-06 02:43:00,59.015,59.02,58.96,58.97,119000000.0
2009-02-06 02:44:00,58.97,59.015,58.965,59.015,159000000.0
2009-02-06 02:45:00,59.02,59.035,58.995,59.015,185200000.0
2009-02-06 02:46:00,59.01,59.04,59.01,59.04,82400000.0
2009-02-06 02:47:00,59.045,59.055,59.01,59.01,52800000.0
2009-02-06 02:48:00,59.015,59.04,59.005,59.01,104999999.0
2009-02-06 02:49:00,59.02,59.02,58.96,58.96,116600000.0
2009-02-06 02:50:00,58.965,58.995,58.95,58.99,266199997.0
2009-02-06 02:51:00,58.99,59.05,58.985,59.05,217400001.0
2009-02-06 02:52:00,59.05,59.11,59.04,59.105,129400000.0
2009-02-06 02:53:00,59.1,59.14,59.1,59.13,91000000.0
2009-02-06 02:54:00,59.125,59.16,59.125,59.16,106200000.0
2009-02-06 02:55:00,59.165,59.165,59.1,59.125,172800001.0
2009-02-06 02:56:00,59.125,59.125,59.1,59.11,100600000.0
2009-02-06 02:57:00,59.105,59.115,59.09,59.1,93400000.0
2009-02-06 02:58:00,59.09,59.1,59.035,59.055,138600001.0
2009-02-06 02:59:00,59.045,59.05,59.035,59.045,81800000.0
2009-02-06 03:00:00,59.04,59.045,59.005,59.015,108400000.0
2009-02-06 03:01:00,59.0,59.005,58.975,59.0,73200000.0
2009-02-06 03:02:00,58.995,59.025,58.985,59.015,78000000.0
2009-02-06 03:03:00,59.02,59.035,59.02,59.025,114400000.0
2009-02-06 03:04:00,59.03,59.03,59.02,59.02,115800000.0
2009-02-06 03:05:00,59.025,59.07,59.025,59.065,142600000.0
2009-02-06 03:06:00,59.065,59.16,59.065,59.125,258600000.0
2009-02-06 03:07:00,59.125,59.15,59.125,59.125,73600000.0
2009-02-06 03:08:00,59.13,59.15,59.12,59.145,45400000.0
2009-02-06 03:09:00,59.14,59.155,59.14,59.155,45600000.0
2009-02-06 03:10:00,59.16,59.215,59.16,59.215,122000000.0
2009-02-06 03:11:00,59.22,59.24,59.205,59.215,100200000.0
2009-02-06 03:12:00,59.21,59.215,59.185,59.19,65200000.0
2009-02-06 03:13:00,59.195,59.2,59.15,59.15,157200000.0
2009-02-06 03:14:00,59.16,59.17,59.125,59.125,376600003.0
2009-02-06 03:15:00,59.125,59.145,59.09,59.145,91800000.0
2009-02-06 03:16:00,59.145,59.145,59.125,59.135,95799999.0
2009-02-06 03:17:00,59.13,59.15,59.125,59.13,74800000.0
2009-02-06 03:18:00,59.12,59.165,59.11,59.13,251600000.0
2009-02-06 03:19:00,59.135,59.185,59.135,59.175,121000000.0
2009-02-06 03:20:00,59.18,59.21,59.175,59.21,85200000.0
2009-02-06 03:21:00,59.205,59.3,59.205,59.26,205400001.0
2009-02-06 03:22:00,59.26,59.26,59.185,59.195,232199999.0
2009-02-06 03:23:00,59.19,59.235,59.19,59.225,87000000.0
2009-02-06 03:24:00,59.23,59.255,59.225,59.255,54000000.0
2009-02-06 03:25:00,59.255,59.26,59.245,59.25,45000000.0
2009-02-06 03:26:00,59.24,59.245,59.23,59.245,69800000.0
2009-02-06 03:27:00,59.245,59.245,59.22,59.23,57000000.0
2009-02-06 03:28:00,59.23,59.245,59.225,59.245,64200000.0
2009-02-06 03:29:00,59.235,59.245,59.195,59.195,95900000.0
2009-02-06 03:30:00,59.195,59.22,59.175,59.22,196400000.0
2009-02-06 03:31:00,59.215,59.245,59.215,59.235,230600001.0
2009-02-06 03:32:00,59.235,59.24,59.23,59.23,43000000.0
2009-02-06 03:33:00,59.23,59.23,59.225,59.225,34600000.0
2009-02-06 03:34:00,59.225,59.255,59.215,59.25,176000000.0
2009-02-06 03:35:00,59.25,59.305,59.25,59.305,100400000.0
2009-02-06 03:36:00,59.305,59.33,59.3,59.315,82000000.0
2009-02-06 03:37:00,59.315,59.37,59.3,59.3,162900000.0
2009-02-06 03:38:00,59.29,59.29,59.26,59.29,113400000.0
2009-02-06 03:39:00,59.29,59.335,59.29,59.325,263400002.0
2009-02-06 03:40:00,59.32,59.34,59.31,59.335,166000000.0
2009-02-06 03:41:00,59.33,59.365,59.33,59.365,106000000.0
2009-02-06 03:42:00,59.36,59.375,59.335,59.35,117999999.0
2009-02-06 03:43:00,59.345,59.39,59.345,59.39,261000000.0
2009-02-06 03:44:00,59.39,59.42,59.38,59.415,250600000.0
2009-02-06 03:45:00,59.41,59.45,59.395,59.43,215600000.0
2009-02-06 03:46:00,59.44,59.46,59.435,59.445,117000000.0
2009-02-06 03:47:00,59.44,59.46,59.435,59.45,141000000.0
2009-02-06 03:48:00,59.45,59.45,59.4,59.41,135000000.0
2009-02-06 03:49:00,59.42,59.42,59.37,59.37,145200000.0
2009-02-06 03:50:00,59.375,59.395,59.375,59.39,129000000.0
2009-02-06 03:51:00,59.39,59.39,59.37,59.375,66000000.0
2009-02-06 03:52:00,59.38,59.38,59.34,59.345,72400000.0
2009-02-06 03:53:00,59.35,59.36,59.345,59.345,84000000.0
2009-02-06 03:54:00,59.345,59.345,59.33,59.34,31200000.0
2009-02-06 03:55:00,59.345,59.365,59.345,59.35,45000000.0
2009-02-06 03:56:00,59.355,59.355,59.34,59.34,57000000.0
2009-02-06 03:57:00,59.34,59.34,59.315,59.32,79200000.0
2009-02-06 03:58:00,59.315,59.325,59.315,59.32,52200000.0
2009-02-06 03:59:00,59.31,59.335,59.31,59.32,72000000.0
2009-02-06 04:00:00,59.325,59.38,59.325,59.36,193000000.0
2009-02-06 04:01:00,59.36,59.37,59.36,59.36,67200000.0
2009-02-06 04:02:00,59.365,59.365,59.355,59.365,57000000.0
2009-02-06 04:03:00,59.36,59.365,59.35,59.35,84600000.0
2009-02-06 04:04:00,59.35,59.35,59.34,59.35,39400000.0
2009-02-06 04:05:00,59.35,59.35,59.35,59.35,16000000.0
2009-02-06 04:06:00,59.35,59.35,59.31,59.315,47100000.0
2009-02-06 04:07:00,59.315,59.315,59.3,59.31,57600000.0
2009-02-06 04:08:00,59.315,59.325,59.305,59.325,104400000.0
2009-02-06 04:09:00,59.325,59.33,59.31,59.32,139400000.0
2009-02-06 04:10:00,59.325,59.325,59.3,59.3,112000000.0
2009-02-06 04:11:00,59.3,59.315,59.3,59.305,91200000.0
2009-02-06 04:12:00,59.305,59.325,59.305,59.325,67000000.0
2009-02-06 04:13:00,59.32,59.32,59.3,59.305,102200000.0
2009-02-06 04:14:00,59.305,59.305,59.28,59.28,116000000.0
2009-02-06 04:15:00,59.285,59.285,59.26,59.265,46600000.0
2009-02-06 04:16:00,59.265,59.275,59.25,59.255,91200000.0
2009-02-06 04:17:00,59.25,59.285,59.25,59.26,42000000.0
2009-02-06 04:18:00,59.26,59.265,59.26,59.265,21200000.0
2009-02-06 04:19:00,59.28,59.285,59.28,59.28,68800000.0
2009-02-06 04:20:00,59.285,59.29,59.28,59.28,50600000.0
2009-02-06 04:21:00,59.28,59.28,59.28,59.28,19400000.0
2009-02-06 04:22:00,59.28,59.285,59.28,59.28,12800000.0
2009-02-06 04:23:00,59.28,59.29,59.28,59.29,36600000.0
2009-02-06 04:24:00,59.26,59.29,59.25,59.265,44700000.0
2009-02-06 04:25:00,59.27,59.29,59.265,59.275,181800000.0
2009-02-06 04:26:00,59.275,59.31,59.275,59.295,93600000.0
2009-02-06 04:27:00,59.3,59.3,59.285,59.285,36000000.0
2009-02-06 04:28:00,59.275,59.285,59.255,59.265,145600000.0
2009-02-06 04:29:00,59.27,59.27,59.245,59.26,139200000.0
2009-02-06 04:30:00,59.255,59.27,59.245,59.25,84000000.0
2009-02-06 04:31:00,59.25,59.25,59.235,59.235,32600000.0
2009-02-06 04:32:00,59.23,59.265,59.23,59.26,82000000.0
2009-02-06 04:33:00,59.26,59.28,59.26,59.265,70600000.0
2009-02-06 04:34:00,59.26,59.275,59.26,59.27,36600000.0
2009-02-06 04:35:00,59.26,59.28,59.26,59.27,61200000.0
2009-02-06 04:36:00,59.27,59.28,59.265,59.265,60400000.0
2009-02-06 04:37:00,59.27,59.295,59.265,59.29,79200000.0
2009-02-06 04:38:00,59.285,59.3,59.285,59.295,53800000.0
2009-02-06 04:39:00,59.29,59.325,59.285,59.31,94400000.0
2009-02-06 04:40:00,59.315,59.32,59.295,59.295,62400000.0
2009-02-06 04:41:00,59.295,59.3,59.26,59.275,74200000.0
2009-02-06 04:42:00,59.27,59.27,59.24,59.24,56400000.0
2009-02-06 04:43:00,59.245,59.245,59.22,59.225,79000000.0
2009-02-06 04:44:00,59.225,59.225,59.19,59.19,100800000.0
2009-02-06 04:45:00,59.19,59.24,59.18,59.24,189000000.0
2009-02-06 04:46:00,59.235,59.25,59.235,59.24,69000000.0
2009-02-06 04:47:00,59.25,59.25,59.18,59.205,113400000.0
2009-02-06 04:48:00,59.21,59.215,59.105,59.105,167600000.0
2009-02-06 04:49:00,59.105,59.195,59.105,59.19,145600000.0
2009-02-06 04:50:00,59.19,59.205,59.175,59.19,92000000.0
2009-02-06 04:51:00,59.185,59.2,59.155,59.19,169400000.0
2009-02-06 04:52:00,59.2,59.22,59.195,59.2,59400000.0
2009-02-06 04:53:00,59.195,59.225,59.19,59.195,81000000.0
2009-02-06 04:54:00,59.2,59.215,59.17,59.17,61800000.0
2009-02-06 04:55:00,59.165,59.175,59.125,59.125,99800000.0
2009-02-06 04:56:00,59.12,59.12,59.06,59.06,302400000.0
2009-02-06 04:57:00,59.06,59.065,59.025,59.035,191600000.0
2009-02-06 04:58:00,59.03,59.045,58.99,58.99,73000000.0
2009-02-06 04:59:00,58.98,58.985,58.865,58.92,276399999.0
2009-02-06 05:00:00,58.9,58.98,58.885,58.975,233300000.0
2009-02-06 05:01:00,58.975,59.04,58.965,59.015,163000000.0
2009-02-06 05:02:00,59.005,59.03,58.96,58.995,254800000.0
2009-02-06 05:03:00,58.99,58.99,58.935,58.95,290200000.0
2009-02-06 05:04:00,58.955,59.03,58.955,59.03,200400000.0
2009-02-06 05:05:00,59.025,59.025,58.995,59.015,91000000.0
2009-02-06 05:06:00,59.02,59.05,59.015,59.02,136200000.0
2009-02-06 05:07:00,59.015,59.05,58.995,59.04,140400000.0
2009-02-06 05:08:00,59.04,59.09,59.035,59.07,78000000.0
2009-02-06 05:09:00,59.075,59.085,59.045,59.055,145400000.0
2009-02-06 05:10:00,59.06,59.105,59.06,59.08,67600000.0
2009-02-06 05:11:00,59.07,59.1,59.065,59.09,72800000.0
2009-02-06 05:12:00,59.095,59.105,59.095,59.095,18000000.0
2009-02-06 05:13:00,59.1,59.175,59.095,59.175,185600000.0
2009-02-06 05:14:00,59.175,59.18,59.145,59.15,66600000.0
2009-02-06 05:15:00,59.155,59.175,59.15,59.17,36000000.0
2009-02-06 05:16:00,59.165,59.185,59.155,59.175,72000000.0
2009-02-06 05:17:00,59.175,59.195,59.125,59.125,178200000.0
2009-02-06 05:18:00,59.135,59.175,59.135,59.17,103600000.0
2009-02-06 05:19:00,59.17,59.18,59.17,59.175,27000000.0
2009-02-06 05:20:00,59.16,59.175,59.15,59.17,66800000.0
2009-02-06 05:21:00,59.17,59.185,59.16,59.175,77800000.0
2009-02-06 05:22:00,59.16,59.185,59.155,59.185,81400000.0
2009-02-06 05:23:00,59.18,59.21,59.18,59.205,103400000.0
2009-02-06 05:24:00,59.205,59.25,59.205,59.22,118200000.0
2009-02-06 05:25:00,59.215,59.225,59.21,59.225,100000000.0
2009-02-06 05:26:00,59.21,59.27,59.21,59.255,181200000.0
2009-02-06 05:27:00,59.25,59.305,59.245,59.27,105900000.0
2009-02-06 05:28:00,59.275,59.33,59.26,59.325,80000000.0
2009-02-06 05:29:00,59.335,59.355,59.3,59.335,191600000.0
2009-02-06 05:30:00,59.335,59.375,59.29,59.3,251600000.0
2009-02-06 05:31:00,59.305,59.305,59.3,59.3,50600000.0
2009-02-06 05:32:00,59.3,59.345,59.27,59.32,39100000.0
2009-02-06 05:33:00,59.32,59.37,59.295,59.355,68100000.0
2009-02-06 05:34:00,59.355,59.355,59.295,59.31,162800000.0
2009-02-06 05:35:00,59.31,59.33,59.305,59.305,66200000.0
2009-02-06 05:36:00,59.295,59.315,59.28,59.315,65000000.0
2009-02-06 05:37:00,59.31,59.315,59.27,59.315,107400000.0
2009-02-06 05:38:00,59.305,59.305,59.285,59.295,49400000.0
2009-02-06 05:39:00,59.285,59.305,59.28,59.285,56400000.0
2009-02-06 05:40:00,59.285,59.29,59.185,59.25,229400000.0
2009-02-06 05:41:00,59.245,59.26,59.24,59.25,58400000.0
2009-02-06 05:42:00,59.245,59.25,59.21,59.24,190800000.0
2009-02-06 05:43:00,59.245,59.255,59.24,59.255,94400000.0
2009-02-06 05:44:00,59.245,59.245,59.23,59.235,55200000.0
2009-02-06 05:45:00,59.225,59.225,59.21,59.22,44200000.0
2009-02-06 05:46:00,59.23,59.23,59.215,59.225,33600000.0
2009-02-06 05:47:00,59.22,59.225,59.22,59.225,12000000.0
2009-02-06 05:48:00,59.22,59.23,59.215,59.225,27000000.0
2009-02-06 05:49:00,59.225,59.225,59.19,59.225,107000000.0
2009-02-06 05:50:00,59.22,59.24,59.21,59.215,112599999.0
2009-02-06 05:51:00,59.205,59.245,59.205,59.235,72600000.0
2009-02-06 05:52:00,59.235,59.235,59.2,59.205,70000000.0
2009-02-06 05:53:00,59.21,59.21,59.2,59.205,21000000.0
2009-02-06 05:54:00,59.205,59.21,59.205,59.205,9000000.0
2009-02-06 05:55:00,59.215,59.225,59.215,59.225,9000000.0
2009-02-06 05:56:00,59.235,59.24,59.225,59.235,33000000.0
2009-02-06 05:57:00,59.235,59.235,59.19,59.195,66799999.0
2009-02-06 05:58:00,59.195,59.23,59.195,59.225,102000000.0
2009-02-06 05:59:00,59.225,59.235,59.2,59.225,130400000.0
2009-02-06 06:00:00,59.23,59.23,59.205,59.215,44000000.0
2009-02-06 06:01:00,59.21,59.215,59.19,59.19,52000000.0
2009-02-06 06:02:00,59.19,59.23,59.19,59.225,87800000.0
2009-02-06 06:03:00,59.23,59.265,59.215,59.25,157800000.0
2009-02-06 06:04:00,59.255,59.255,59.22,59.24,45600000.0
2009-02-06 06:05:00,59.24,59.3,59.24,59.275,184000000.0
2009-02-06 06:06:00,59.275,59.29,59.245,59.265,249400000.0
2009-02-06 06:07:00,59.255,59.255,59.235,59.235,131800000.0
2009-02-06 06:08:00,59.235,59.245,59.235,59.245,34600000.0
2009-02-06 06:09:00,59.245,59.255,59.235,59.245,94600000.0
2009-02-06 06:10:00,59.245,59.245,59.22,59.22,57200000.0
2009-02-06 06:11:00,59.22,59.235,59.215,59.215,64400000.0
2009-02-06 06:12:00,59.215,59.22,59.215,59.215,70000000.0
2009-02-06 06:13:00,59.215,59.245,59.215,59.235,126200000.0
2009-02-06 06:14:00,59.23,59.23,59.175,59.21,138200000.0
2009-02-06 06:15:00,59.2,59.21,59.175,59.205,71000000.0
2009-02-06 06:16:00,59.22,59.235,59.215,59.235,36000000.0
2009-02-06 06:17:00,59.225,59.245,59.215,59.22,45200000.0
2009-02-06 06:18:00,59.215,59.215,59.205,59.205,15000000.0
2009-02-06 06:19:00,59.205,59.215,59.205,59.215,6000000.0
2009-02-06 06:20:00,59.22,59.22,59.215,59.215,12000000.0
2009-02-06 06:21:00,59.21,59.23,59.21,59.22,39000000.0
2009-02-06 06:22:00,59.225,59.235,59.22,59.22,33000000.0
2009-02-06 06:23:00,59.225,59.235,59.215,59.23,69000000.0
2009-02-06 06:24:00,59.23,59.28,59.23,59.28,63000000.0
2009-02-06 06:25:00,59.275,59.285,59.275,59.275,45000000.0
2009-02-06 06:26:00,59.28,59.29,59.28,59.28,44000000.0
2009-02-06 06:27:00,59.28,59.28,59.25,59.26,29600000.0
2009-02-06 06:28:00,59.27,59.27,59.235,59.24,46000000.0
2009-02-06 06:29:00,59.245,59.245,59.205,59.24,103400000.0
2009-02-06 06:30:00,59.235,59.245,59.21,59.22,49000000.0
2009-02-06 06:31:00,59.22,59.22,59.21,59.21,45000000.0
2009-02-06 06:32:00,59.21,59.215,59.17,59.185,146600000.0
2009-02-06 06:33:00,59.18,59.185,59.17,59.185,54400000.0
2009-02-06 06:34:00,59.19,59.195,59.185,59.195,15000000.0
2009-02-06 06:35:00,59.185,59.2,59.16,59.185,94400000.0
2009-02-06 06:36:00,59.18,59.195,59.15,59.185,181200000.0
2009-02-06 06:37:00,59.185,59.19,59.1,59.165,73100000.0
2009-02-06 06:38:00,59.16,59.16,59.095,59.155,166800000.0
2009-02-06 06:39:00,59.145,59.17,59.145,59.17,27000000.0
2009-02-06 06:40:00,59.165,59.175,59.155,59.165,48000000.0
2009-02-06 06:41:00,59.165,59.165,59.165,59.165,9000000.0
2009-02-06 06:42:00,59.16,59.165,59.15,59.16,57000000.0
2009-02-06 06:43:00,59.16,59.21,59.155,59.205,109000000.0
2009-02-06 06:44:00,59.205,59.21,59.19,59.19,60000000.0
2009-02-06 06:45:00,59.195,59.2,59.195,59.2,6000000.0
2009-02-06 06:46:00,59.2,59.2,59.17,59.17,43000000.0
2009-02-06 06:47:00,59.17,59.17,59.17,59.17,29800000.0
2009-02-06 06:48:00,59.175,59.175,59.17,59.17,19800000.0
2009-02-06 06:49:00,59.175,59.18,59.17,59.175,45600000.0
2009-02-06 06:50:00,59.175,59.175,59.17,59.17,51000000.0
2009-02-06 06:51:00,59.17,59.17,59.17,59.17,14600000.0
2009-02-06 06:52:00,59.17,59.17,59.17,59.17,23400000.0
2009-02-06 06:53:00,59.17,59.19,59.17,59.19,32400000.0
2009-02-06 06:54:00,59.195,59.195,59.185,59.185,36000000.0
2009-02-06 06:55:00,59.19,59.205,59.19,59.19,57000000.0
2009-02-06 06:56:00,59.195,59.25,59.19,59.2,91600000.0
2009-02-06 06:57:00,59.21,59.21,59.2,59.21,31200000.0
2009-02-06 06:58:00,59.21,59.22,59.205,59.205,93000000.0
2009-02-06 06:59:00,59.2,59.235,59.2,59.225,70800000.0
2009-02-06 07:00:00,59.225,59.24,59.215,59.235,53600000.0
2009-02-06 07:01:00,59.225,59.24,59.22,59.24,72200000.0
2009-02-06 07:02:00,59.24,59.24,59.24,59.24,33000000.0
2009-02-06 07:03:00,59.24,59.24,59.235,59.24,57000000.0
2009-02-06 07:04:00,59.235,59.255,59.225,59.23,93600000.0
2009-02-06 07:05:00,59.225,59.25,59.225,59.25,60000000.0
2009-02-06 07:06:00,59.24,59.265,59.24,59.255,33000000.0
2009-02-06 07:07:00,59.26,59.28,59.255,59.275,33000000.0
2009-02-06 07:08:00,59.27,59.29,59.27,59.29,21600000.0
2009-02-06 07:09:00,59.295,59.31,59.295,59.31,70600000.0
2009-02-06 07:10:00,59.315,59.405,59.31,59.4,142600000.0
2009-02-06 07:11:00,59.405,59.43,59.405,59.42,63000000.0
2009-02-06 07:12:00,59.42,59.465,59.42,59.46,102000000.0
2009-02-06 07:13:00,59.46,59.51,59.445,59.505,100600000.0
2009-02-06 07:14:00,59.5,59.51,59.485,59.505,120800000.0
2009-02-06 07:15:00,59.51,59.52,59.45,59.49,94200000.0
2009-02-06 07:16:00,59.49,59.535,59.49,59.52,95000000.0
2009-02-06 07:17:00,59.52,59.52,59.485,59.51,121400000.0
2009-02-06 07:18:00,59.515,59.545,59.5,59.545,316199999.0
2009-02-06 07:19:00,59.535,59.56,59.525,59.55,141900000.0
2009-02-06 07:20:00,59.55,59.55,59.51,59.52,45600000.0
2009-02-06 07:21:00,59.51,59.525,59.445,59.475,115900000.0
2009-02-06 07:22:00,59.49,59.5,59.48,59.485,153000000.0
2009-02-06 07:23:00,59.49,59.505,59.48,59.49,92600000.0
2009-02-06 07:24:00,59.495,59.495,59.445,59.46,73199999.0
2009-02-06 07:25:00,59.455,59.47,59.45,59.47,50400000.0
2009-02-06 07:26:00,59.485,59.485,59.465,59.465,28000000.0
2009-02-06 07:27:00,59.465,59.49,59.465,59.465,123800000.0
2009-02-06 07:28:00,59.455,59.47,59.445,59.465,132800000.0
2009-02-06 07:29:00,59.46,59.46,59.425,59.44,118800001.0
2009-02-06 07:30:00,59.44,59.45,59.37,59.4,126800000.0
2009-02-06 07:31:00,59.395,59.415,59.34,59.37,196600000.0
2009-02-06 07:32:00,59.37,59.38,59.365,59.375,107000000.0
2009-02-06 07:33:00,59.375,59.41,59.355,59.4,119000000.0
2009-02-06 07:34:00,59.4,59.43,59.39,59.405,106599999.0
2009-02-06 07:35:00,59.415,59.42,59.385,59.405,128400000.0
2009-02-06 07:36:00,59.4,59.415,59.395,59.395,56400000.0
2009-02-06 07:37:00,59.395,59.405,59.395,59.405,18000000.0
2009-02-06 07:38:00,59.4,59.43,59.4,59.415,60600000.0
2009-02-06 07:39:00,59.41,59.415,59.4,59.4,39000000.0
2009-02-06 07:40:00,59.385,59.385,59.345,59.35,108999999.0
2009-02-06 07:41:00,59.355,59.36,59.35,59.35,47200000.0
2009-02-06 07:42:00,59.34,59.41,59.34,59.405,165200000.0
2009-02-06 07:43:00,59.41,59.41,59.4,59.41,42000000.0
2009-02-06 07:44:00,59.41,59.41,59.4,59.41,30000000.0
2009-02-06 07:45:00,59.4,59.425,59.395,59.425,71400000.0
2009-02-06 07:46:00,59.425,59.45,59.415,59.445,113400000.0
2009-02-06 07:47:00,59.435,59.435,59.415,59.415,55200000.0
2009-02-06 07:48:00,59.415,59.435,59.415,59.425,97600000.0
2009-02-06 07:49:00,59.43,59.45,59.43,59.445,113200000.0
2009-02-06 07:50:00,59.445,59.475,59.435,59.455,79800000.0
2009-02-06 07:51:00,59.455,59.475,59.455,59.47,66800000.0
2009-02-06 07:52:00,59.475,59.49,59.46,59.49,78800000.0
2009-02-06 07:53:00,59.505,59.505,59.465,59.465,169999999.0
2009-02-06 07:54:00,59.465,59.475,59.455,59.475,74000000.0
2009-02-06 07:55:00,59.48,59.48,59.455,59.46,44600000.0
2009-02-06 07:56:00,59.46,59.475,59.455,59.475,45600000.0
2009-02-06 07:57:00,59.465,59.48,59.46,59.475,64400000.0
2009-02-06 07:58:00,59.47,59.47,59.45,59.455,115000000.0
2009-02-06 07:59:00,59.45,59.45,59.425,59.445,106400000.0
2009-02-06 08:00:00,59.435,59.445,59.415,59.425,216600000.0
2009-02-06 08:01:00,59.425,59.435,59.41,59.41,142399999.0
2009-02-06 08:02:00,59.41,59.42,59.405,59.41,122600001.0
2009-02-06 08:03:00,59.405,59.41,59.37,59.375,122800000.0
2009-02-06 08:04:00,59.37,59.39,59.37,59.39,42200000.0
2009-02-06 08:05:00,59.39,59.415,59.38,59.415,32200000.0
2009-02-06 08:06:00,59.415,59.415,59.39,59.405,141000000.0
2009-02-06 08:07:00,59.41,59.435,59.405,59.425,74400000.0
2009-02-06 08:08:00,59.425,59.44,59.42,59.43,39000000.0
2009-02-06 08:09:00,59.43,59.43,59.425,59.425,9000000.0
2009-02-06 08:10:00,59.42,59.425,59.37,59.405,250599999.0
2009-02-06 08:11:00,59.4,59.41,59.395,59.395,94599999.0
2009-02-06 08:12:00,59.4,59.41,59.39,59.4,116200000.0
2009-02-06 08:13:00,59.39,59.41,59.39,59.4,55800000.0
2009-02-06 08:14:00,59.39,59.4,59.375,59.375,139600000.0
2009-02-06 08:15:00,59.38,59.385,59.35,59.36,223600000.0
2009-02-06 08:16:00,59.36,59.38,59.355,59.37,114800000.0
2009-02-06 08:17:00,59.365,59.375,59.365,59.375,45000000.0
2009-02-06 08:18:00,59.37,59.37,59.31,59.355,155000000.0
2009-02-06 08:19:00,59.36,59.38,59.355,59.375,116600000.0
2009-02-06 08:20:00,59.37,59.38,59.36,59.36,89800000.0
2009-02-06 08:21:00,59.355,59.355,59.345,59.345,55000000.0
2009-02-06 08:22:00,59.35,59.35,59.32,59.35,77600000.0
2009-02-06 08:23:00,59.345,59.355,59.335,59.345,132599999.0
2009-02-06 08:24:00,59.35,59.365,59.345,59.355,70800000.0
2009-02-06 08:25:00,59.35,59.375,59.35,59.375,45000000.0
2009-02-06 08:26:00,59.38,59.385,59.37,59.38,43200000.0
2009-02-06 08:27:00,59.385,59.39,59.375,59.39,30000000.0
2009-02-06 08:28:00,59.39,59.39,59.38,59.39,24000000.0
2009-02-06 08:29:00,59.4,59.42,59.39,59.4,76200000.0
2009-02-06 08:30:00,59.4,59.41,59.385,59.395,58200000.0
2009-02-06 08:31:00,59.415,59.42,59.395,59.395,73200000.0
2009-02-06 08:32:00,59.4,59.405,59.395,59.4,30000000.0
2009-02-06 08:33:00,59.395,59.41,59.365,59.395,209000001.0
2009-02-06 08:34:00,59.39,59.41,59.38,59.405,88800000.0
2009-02-06 08:35:00,59.395,59.4,59.395,59.4,6000000.0
2009-02-06 08:36:00,59.395,59.4,59.395,59.4,9000000.0
2009-02-06 08:37:00,59.395,59.425,59.395,59.415,59400000.0
2009-02-06 08:38:00,59.41,59.415,59.395,59.405,112799999.0
2009-02-06 08:39:00,59.405,59.41,59.375,59.385,106800000.0
2009-02-06 08:40:00,59.39,59.39,59.35,59.355,79600000.0
2009-02-06 08:41:00,59.355,59.395,59.355,59.38,49100000.0
2009-02-06 08:42:00,59.375,59.405,59.375,59.405,60600000.0
2009-02-06 08:43:00,59.41,59.41,59.395,59.405,33000000.0
2009-02-06 08:44:00,59.4,59.4,59.33,59.345,167000000.0
2009-02-06 08:45:00,59.345,59.345,59.21,59.235,515200001.0
2009-02-06 08:46:00,59.24,59.25,59.215,59.225,262199999.0
2009-02-06 08:47:00,59.225,59.26,59.225,59.25,203999999.0
2009-02-06 08:48:00,59.25,59.255,59.235,59.255,170400000.0
2009-02-06 08:49:00,59.255,59.275,59.235,59.27,221200000.0
2009-02-06 08:50:00,59.265,59.265,59.25,59.265,116200000.0
2009-02-06 08:51:00,59.27,59.305,59.27,59.305,65200000.0
2009-02-06 08:52:00,59.315,59.355,59.295,59.295,140000000.0
2009-02-06 08:53:00,59.295,59.295,59.28,59.28,76800000.0
2009-02-06 08:54:00,59.28,59.31,59.26,59.3,138600000.0
2009-02-06 08:55:00,59.305,59.305,59.285,59.285,80000000.0
2009-02-06 08:56:00,59.285,59.285,59.275,59.285,19500000.0
2009-02-06 08:57:00,59.285,59.285,59.245,59.245,65600000.0
2009-02-06 08:58:00,59.245,59.25,59.235,59.245,88200000.0
2009-02-06 08:59:00,59.24,59.27,59.235,59.27,155799999.0
2009-02-06 09:00:00,59.265,59.305,59.265,59.305,90400000.0
2009-02-06 09:01:00,59.295,59.32,59.285,59.305,93300000.0
2009-02-06 09:02:00,59.31,59.32,59.305,59.315,122600000.0
2009-02-06 09:03:00,59.32,59.34,59.32,59.34,79200000.0
2009-02-06 09:04:00,59.34,59.355,59.325,59.335,148200000.0
2009-02-06 09:05:00,59.34,59.355,59.32,59.34,151000000.0
2009-02-06 09:06:00,59.345,59.46,59.345,59.46,152400000.0
2009-02-06 09:07:00,59.45,59.455,59.405,59.42,219399998.0
2009-02-06 09:08:00,59.415,59.425,59.285,59.29,441800000.0
2009-02-06 09:09:00,59.29,59.31,59.245,59.295,254600000.0
2009-02-06 09:10:00,59.285,59.305,59.27,59.285,159000000.0
2009-02-06 09:11:00,59.28,59.3,59.27,59.275,172000000.0
2009-02-06 09:12:00,59.275,59.285,59.21,59.22,286600000.0
2009-02-06 09:13:00,59.22,59.22,59.14,59.2,379800000.0
2009-02-06 09:14:00,59.2,59.255,59.195,59.255,208800000.0
2009-02-06 09:15:00,59.255,59.26,59.245,59.26,48000000.0
2009-02-06 09:16:00,59.265,59.305,59.26,59.29,126800000.0
2009-02-06 09:17:00,59.295,59.295,59.22,59.24,172299999.0
2009-02-06 09:18:00,59.25,59.3,59.22,59.3,179000000.0
2009-02-06 09:19:00,59.305,59.36,59.295,59.345,184600000.0
2009-02-06 09:20:00,59.34,59.34,59.325,59.335,87000000.0
2009-02-06 09:21:00,59.335,59.345,59.285,59.31,177400001.0
2009-02-06 09:22:00,59.31,59.31,59.265,59.3,262600000.0
2009-02-06 09:23:00,59.305,59.305,59.275,59.285,86800000.0
2009-02-06 09:24:00,59.29,59.325,59.285,59.315,183000000.0
2009-02-06 09:25:00,59.305,59.325,59.275,59.32,216400000.0
2009-02-06 09:26:00,59.315,59.365,59.305,59.325,220400000.0
2009-02-06 09:27:00,59.33,59.35,59.315,59.33,139000000.0
2009-02-06 09:28:00,59.33,59.365,59.33,59.355,120000000.0
2009-02-06 09:29:00,59.36,59.36,59.295,59.32,246000000.0
2009-02-06 09:30:00,59.315,59.335,59.315,59.32,122200000.0
2009-02-06 09:31:00,59.31,59.31,59.285,59.295,71200000.0
2009-02-06 09:32:00,59.285,59.31,59.27,59.285,99600000.0
2009-02-06 09:33:00,59.3,59.315,59.295,59.3,163800000.0
2009-02-06 09:34:00,59.31,59.345,59.305,59.31,131800000.0
2009-02-06 09:35:00,59.32,59.36,59.31,59.36,190200000.0
2009-02-06 09:36:00,59.355,59.385,59.335,59.35,209200000.0
2009-02-06 09:37:00,59.36,59.365,59.34,59.35,184400000.0
2009-02-06 09:38:00,59.345,59.38,59.34,59.38,96600000.0
2009-02-06 09:39:00,59.375,59.375,59.355,59.375,90000000.0
2009-02-06 09:40:00,59.38,59.38,59.365,59.37,124200000.0
2009-02-06 09:41:00,59.365,59.4,59.36,59.395,120600000.0
2009-02-06 09:42:00,59.4,59.435,59.37,59.375,166000000.0
2009-02-06 09:43:00,59.375,59.395,59.375,59.385,140600000.0
2009-02-06 09:44:00,59.39,59.395,59.38,59.385,166200000.0
2009-02-06 09:45:00,59.39,59.42,59.38,59.395,132200000.0
2009-02-06 09:46:00,59.395,59.465,59.395,59.45,111800000.0
2009-02-06 09:47:00,59.45,59.485,59.425,59.435,114800000.0
2009-02-06 09:48:00,59.445,59.485,59.435,59.48,203000000.0
2009-02-06 09:49:00,59.485,59.485,59.43,59.435,174200000.0
2009-02-06 09:50:00,59.435,59.49,59.43,59.475,232000000.0
2009-02-06 09:51:00,59.475,59.515,59.45,59.46,195000000.0
2009-02-06 09:52:00,59.46,59.475,59.435,59.46,224000000.0
2009-02-06 09:53:00,59.46,59.475,59.425,59.425,157400000.0
2009-02-06 09:54:00,59.425,59.465,59.41,59.455,181400000.0
2009-02-06 09:55:00,59.455,59.475,59.45,59.47,153000000.0
2009-02-06 09:56:00,59.47,59.48,59.465,59.48,137000000.0
2009-02-06 09:57:00,59.485,59.515,59.48,59.505,130000000.0
2009-02-06 09:58:00,59.505,59.58,59.505,59.57,204100000.0
2009-02-06 09:59:00,59.57,59.58,59.51,59.56,364100000.0
2009-02-06 10:00:00,59.57,59.605,59.555,59.59,268400000.0
2009-02-06 10:01:00,59.585,59.59,59.56,59.575,170000000.0
2009-02-06 10:02:00,59.58,59.61,59.575,59.6,174200000.0
2009-02-06 10:03:00,59.605,59.7,59.605,59.665,273200000.0
2009-02-06 10:04:00,59.66,59.66,59.565,59.58,243600000.0
2009-02-06 10:05:00,59.58,59.64,59.56,59.64,189600000.0
2009-02-06 10:06:00,59.64,59.64,59.555,59.555,179400000.0
2009-02-06 10:07:00,59.57,59.575,59.525,59.53,189800000.0
2009-02-06 10:08:00,59.54,59.575,59.53,59.55,235200000.0
2009-02-06 10:09:00,59.565,59.585,59.545,59.585,104400000.0
2009-02-06 10:10:00,59.585,59.63,59.58,59.62,211400000.0
2009-02-06 10:11:00,59.625,59.67,59.625,59.655,168800000.0
2009-02-06 10:12:00,59.65,59.71,59.635,59.705,365400000.0
2009-02-06 10:13:00,59.705,59.73,59.685,59.73,340000000.0
2009-02-06 10:14:00,59.73,59.83,59.72,59.815,265000000.0
2009-02-06 10:15:00,59.815,59.835,59.795,59.83,269200000.0
2009-02-06 10:16:00,59.825,59.825,59.795,59.815,302800000.0
2009-02-06 10:17:00,59.835,59.89,59.835,59.86,233400000.0
2009-02-06 10:18:00,59.855,59.89,59.855,59.875,286000000.0
2009-02-06 10:19:00,59.88,59.915,59.88,59.895,226200000.0
2009-02-06 10:20:00,59.89,59.945,59.89,59.94,223400000.0
2009-02-06 10:21:00,59.96,60.0,59.96,59.985,327400000.0
2009-02-06 10:22:00,59.985,60.01,59.97,60.005,315200000.0
2009-02-06 10:23:00,60.0,60.015,59.995,60.005,184600000.0
2009-02-06 10:24:00,60.005,60.01,59.97,60.01,141800000.0
2009-02-06 10:25:00,60.01,60.145,59.995,60.145,272600000.0
2009-02-06 10:26:00,60.145,60.18,60.11,60.17,282600000.0
2009-02-06 10:27:00,60.165,60.2,60.14,60.145,328000000.0
2009-02-06 10:28:00,60.155,60.175,60.1,60.1,309800000.0
2009-02-06 10:29:00,60.105,60.12,60.065,60.065,179600000.0
2009-02-06 10:30:00,60.06,60.075,60.025,60.03,333800000.0
2009-02-06 10:31:00,60.03,60.03,59.965,59.97,247300000.0
2009-02-06 10:32:00,59.97,59.97,59.935,59.955,254400000.0
2009-02-06 10:33:00,59.96,59.98,59.945,59.97,241600000.0
2009-02-06 10:34:00,59.97,60.005,59.955,60.005,259000000.0
2009-02-06 10:35:00,60.0,60.04,59.99,60.04,212200000.0
2009-02-06 10:36:00,60.055,60.12,60.05,60.08,259400000.0
2009-02-06 10:37:00,60.09,60.12,60.055,60.075,332600000.0
2009-02-06 10:38:00,60.075,60.115,60.045,60.11,336600000.0
2009-02-06 10:39:00,60.12,60.14,60.09,60.09,291000000.0
2009-02-06 10:40:00,60.09,60.09,60.015,60.04,397000000.0
2009-02-06 10:41:00,60.035,60.07,60.01,60.035,279800000.0
2009-02-06 10:42:00,60.03,60.04,60.015,60.03,209200000.0
2009-02-06 10:43:00,60.03,60.055,60.025,60.04,125200000.0
2009-02-06 10:44:00,60.045,60.045,60.02,60.02,182200000.0
2009-02-06 10:45:00,60.02,60.035,59.97,59.995,277000000.0
2009-02-06 10:46:00,60.0,60.08,59.995,60.08,320800000.0
2009-02-06 10:47:00,60.075,60.085,60.055,60.065,230400000.0
2009-02-06 10:48:00,60.06,60.06,60.035,60.055,120400000.0
2009-02-06 10:49:00,60.05,60.07,60.045,60.07,140600000.0
2009-02-06 10:50:00,60.08,60.09,60.03,60.03,203800000.0
2009-02-06 10:51:00,60.035,60.055,59.98,59.99,241200000.0
2009-02-06 10:52:00,59.985,60.01,59.96,59.965,141400000.0
2009-02-06 10:53:00,59.96,59.995,59.955,59.965,204200000.0
2009-02-06 10:54:00,59.97,60.0,59.95,59.98,232000000.0
2009-02-06 10:55:00,59.975,60.005,59.97,60.005,233600000.0
2009-02-06 10:56:00,60.01,60.04,59.995,60.03,319800000.0
2009-02-06 10:57:00,60.03,60.155,60.025,60.07,449400000.0
2009-02-06 10:58:00,60.07,60.09,60.055,60.06,296200000.0
2009-02-06 10:59:00,60.055,60.07,60.035,60.07,228600000.0
2009-02-06 11:00:00,60.07,60.085,60.065,60.065,185400000.0
2009-02-06 11:01:00,60.065,60.065,60.02,60.045,188200000.0
2009-02-06 11:02:00,60.05,60.085,60.045,60.08,239200000.0
2009-02-06 11:03:00,60.08,60.1,60.05,60.075,286600000.0
2009-02-06 11:04:00,60.07,60.145,60.06,60.135,240600000.0
2009-02-06 11:05:00,60.135,60.18,60.11,60.15,318800000.0
2009-02-06 11:06:00,60.15,60.165,60.13,60.14,324800000.0
2009-02-06 11:07:00,60.14,60.165,60.135,60.14,245200000.0
2009-02-06 11:08:00,60.145,60.19,60.13,60.19,209200000.0
2009-02-06 11:09:00,60.195,60.195,60.165,60.17,306400000.0
2009-02-06 11:10:00,60.165,60.175,60.15,60.155,139800000.0
2009-02-06 11:11:00,60.15,60.18,60.15,60.16,151800000.0
2009-02-06 11:12:00,60.165,60.185,60.14,60.175,246000000.0
2009-02-06 11:13:00,60.17,60.2,60.165,60.19,263800000.0
2009-02-06 11:14:00,60.19,60.2,60.175,60.175,138200000.0
2009-02-06 11:15:00,60.18,60.22,60.17,60.22,128800000.0
2009-02-06 11:16:00,60.215,60.275,60.205,60.275,162400000.0
2009-02-06 11:17:00,60.265,60.28,60.235,60.25,278000000.0
2009-02-06 11:18:00,60.245,60.29,60.235,60.275,205600000.0
2009-02-06 11:19:00,60.285,60.29,60.235,60.255,193200000.0
2009-02-06 11:20:00,60.25,60.25,60.23,60.235,231200000.0
2009-02-06 11:21:00,60.235,60.27,60.23,60.265,244000000.0
2009-02-06 11:22:00,60.26,60.27,60.23,60.24,235200000.0
2009-02-06 11:23:00,60.24,60.27,60.21,60.265,220400000.0
2009-02-06 11:24:00,60.265,60.265,60.225,60.225,102600000.0
2009-02-06 11:25:00,60.225,60.25,60.22,60.22,164800000.0
2009-02-06 11:26:00,60.215,60.225,60.2,60.205,160000000.0
2009-02-06 11:27:00,60.2,60.205,60.17,60.195,160800000.0
2009-02-06 11:28:00,60.18,60.215,60.175,60.2,198600000.0
2009-02-06 11:29:00,60.2,60.2,60.165,60.165,190400000.0
2009-02-06 11:30:00,60.165,60.165,60.115,60.155,285000000.0
2009-02-06 11:31:00,60.15,60.15,60.115,60.13,202400000.0
2009-02-06 11:32:00,60.135,60.16,60.125,60.15,189200000.0
2009-02-06 11:33:00,60.145,60.16,60.135,60.14,170800000.0
2009-02-06 11:34:00,60.14,60.21,60.125,60.21,246000000.0
2009-02-06 11:35:00,60.205,60.255,60.205,60.255,288200000.0
2009-02-06 11:36:00,60.255,60.285,60.225,60.27,314700000.0
2009-02-06 11:37:00,60.265,60.275,60.255,60.27,158200000.0
2009-02-06 11:38:00,60.275,60.285,60.255,60.255,178000000.0
2009-02-06 11:39:00,60.255,60.275,60.25,60.275,160800000.0
2009-02-06 11:40:00,60.27,60.28,60.26,60.27,152600000.0
2009-02-06 11:41:00,60.255,60.375,60.255,60.37,356400000.0
2009-02-06 11:42:00,60.365,60.365,60.315,60.32,245400000.0
2009-02-06 11:43:00,60.315,60.315,60.265,60.265,218800000.0
2009-02-06 11:44:00,60.275,60.305,60.25,60.25,248400000.0
2009-02-06 11:45:00,60.25,60.31,60.25,60.305,119000000.0
2009-02-06 11:46:00,60.305,60.335,60.305,60.335,199400000.0
2009-02-06 11:47:00,60.335,60.345,60.28,60.295,242000000.0
2009-02-06 11:48:00,60.3,60.335,60.29,60.33,176400000.0
2009-02-06 11:49:00,60.33,60.34,60.33,60.34,192800000.0
2009-02-06 11:50:00,60.35,60.37,60.335,60.37,279400000.0
2009-02-06 11:51:00,60.37,60.37,60.34,60.34,150600000.0
2009-02-06 11:52:00,60.33,60.34,60.295,60.295,162200000.0
2009-02-06 11:53:00,60.29,60.305,60.29,60.295,181000000.0
2009-02-06 11:54:00,60.29,60.295,60.25,60.295,198200000.0
2009-02-06 11:55:00,60.295,60.305,60.28,60.305,230000000.0
2009-02-06 11:56:00,60.3,60.31,60.27,60.295,272600000.0
2009-02-06 11:57:00,60.29,60.34,60.28,60.325,422800000.0
2009-02-06 11:58:00,60.325,60.335,60.315,60.33,231200000.0
2009-02-06 11:59:00,60.33,60.34,60.3,60.32,244400000.0
2009-02-06 12:00:00,60.315,60.34,60.315,60.335,233600000.0
2009-02-06 12:01:00,60.335,60.37,60.335,60.37,201600000.0
2009-02-06 12:02:00,60.365,60.375,60.355,60.365,179000000.0
2009-02-06 12:03:00,60.36,60.365,60.33,60.34,326200000.0
2009-02-06 12:04:00,60.35,60.375,60.35,60.355,343200000.0
2009-02-06 12:05:00,60.35,60.375,60.35,60.35,258000000.0
2009-02-06 12:06:00,60.35,60.35,60.33,60.35,70500000.0
2009-02-06 12:07:00,60.35,60.35,60.305,60.315,228000000.0
2009-02-06 12:08:00,60.315,60.315,60.3,60.305,237400000.0
2009-02-06 12:09:00,60.305,60.325,60.295,60.315,147000000.0
2009-02-06 12:10:00,60.31,60.315,60.295,60.305,292800000.0
2009-02-06 12:11:00,60.32,60.32,60.245,60.245,248800000.0
2009-02-06 12:12:00,60.24,60.245,60.175,60.18,302000000.0
2009-02-06 12:13:00,60.18,60.18,60.15,60.165,163000000.0
2009-02-06 12:14:00,60.165,60.205,60.16,60.19,207800000.0
2009-02-06 12:15:00,60.195,60.22,60.185,60.205,172200000.0
2009-02-06 12:16:00,60.2,60.235,60.195,60.215,316800000.0
2009-02-06 12:17:00,60.22,60.24,60.205,60.22,258000000.0
2009-02-06 12:18:00,60.215,60.235,60.215,60.225,147800000.0
2009-02-06 12:19:00,60.235,60.245,60.225,60.235,136400000.0
2009-02-06 12:20:00,60.23,60.28,60.225,60.27,373400000.0
2009-02-06 12:21:00,60.275,60.32,60.26,60.31,256200000.0
2009-02-06 12:22:00,60.31,60.345,60.31,60.31,172800000.0
2009-02-06 12:23:00,60.31,60.4,60.31,60.35,359100000.0
2009-02-06 12:24:00,60.345,60.35,60.315,60.315,192400000.0
2009-02-06 12:25:00,60.315,60.38,60.315,60.345,207200000.0
2009-02-06 12:26:00,60.345,60.41,60.345,60.41,207000000.0
2009-02-06 12:27:00,60.4,60.405,60.37,60.39,139000000.0
2009-02-06 12:28:00,60.39,60.39,60.335,60.34,194200000.0
2009-02-06 12:29:00,60.335,60.37,60.325,60.355,177000000.0
2009-02-06 12:30:00,60.36,60.375,60.35,60.365,230000000.0
2009-02-06 12:31:00,60.365,60.395,60.36,60.36,202800000.0
2009-02-06 12:32:00,60.365,60.37,60.35,60.355,219200000.0
2009-02-06 12:33:00,60.355,60.395,60.345,60.35,247800000.0
2009-02-06 12:34:00,60.345,60.35,60.29,60.3,264000000.0
2009-02-06 12:35:00,60.295,60.3,60.25,60.25,282000000.0
2009-02-06 12:36:00,60.255,60.27,60.235,60.255,225200000.0
2009-02-06 12:37:00,60.25,60.26,60.23,60.245,148200000.0
2009-02-06 12:38:00,60.25,60.27,60.245,60.255,128000000.0
2009-02-06 12:39:00,60.255,60.26,60.22,60.235,150200000.0
2009-02-06 12:40:00,60.24,60.28,60.24,60.28,225200000.0
2009-02-06 12:41:00,60.28,60.285,60.175,60.195,233000000.0
2009-02-06 12:42:00,60.195,60.21,60.19,60.2,120800000.0
2009-02-06 12:43:00,60.2,60.21,60.135,60.135,228200000.0
2009-02-06 12:44:00,60.135,60.14,60.05,60.11,242800000.0
2009-02-06 12:45:00,60.1,60.135,60.08,60.125,234400000.0
2009-02-06 12:46:00,60.125,60.125,60.07,60.08,209000000.0
2009-02-06 12:47:00,60.075,60.095,60.03,60.03,355600000.0
2009-02-06 12:48:00,60.03,60.035,60.0,60.0,332200000.0
2009-02-06 12:49:00,60.0,60.04,60.0,60.02,210000000.0
2009-02-06 12:50:00,60.015,60.03,60.0,60.025,100600000.0
2009-02-06 12:51:00,60.02,60.065,60.02,60.05,224200000.0
2009-02-06 12:52:00,60.05,60.08,60.045,60.055,314800000.0
2009-02-06 12:53:00,60.055,60.07,60.005,60.005,266600000.0
2009-02-06 12:54:00,60.02,60.02,59.905,59.955,349000000.0
2009-02-06 12:55:00,59.95,59.955,59.91,59.92,404200000.0
2009-02-06 12:56:00,59.92,59.96,59.91,59.96,264900000.0
2009-02-06 12:57:00,59.96,59.96,59.9,59.91,247400000.0
2009-02-06 12:58:00,59.905,59.95,59.885,59.885,177400000.0
2009-02-06 12:59:00,59.89,59.91,59.885,59.9,199000000.0
2009-02-06 13:00:00,59.91,59.935,59.9,59.93,202200000.0
2009-02-06 13:01:00,59.925,59.93,59.925,59.93,63200000.0
2009-02-06 13:02:00,59.92,59.93,59.92,59.925,54000000.0
2009-02-06 13:03:00,59.93,59.955,59.93,59.95,133600000.0
2009-02-06 13:04:00,59.955,59.96,59.945,59.95,95000000.0
2009-02-06 13:05:00,59.94,59.95,59.93,59.945,134800000.0
2009-02-06 13:06:00,59.94,59.95,59.935,59.95,63600000.0
2009-02-06 13:07:00,59.945,60.0,59.945,59.965,226800000.0
2009-02-06 13:08:00,59.965,60.0,59.965,59.965,182000000.0
2009-02-06 13:09:00,59.96,59.97,59.955,59.97,130200000.0
2009-02-06 13:10:00,59.975,60.07,59.975,60.07,156400000.0
2009-02-06 13:11:00,60.075,60.075,60.015,60.03,172800000.0
2009-02-06 13:12:00,60.03,60.065,60.03,60.065,121600000.0
2009-02-06 13:13:00,60.06,60.07,60.04,60.055,135200000.0
2009-02-06 13:14:00,60.055,60.075,60.05,60.07,143600000.0
2009-02-06 13:15:00,60.075,60.09,60.07,60.075,159200000.0
2009-02-06 13:16:00,60.075,60.095,60.075,60.095,143200000.0
2009-02-06 13:17:00,60.1,60.145,60.09,60.11,333000000.0
2009-02-06 13:18:00,60.11,60.115,60.095,60.1,108200000.0
2009-02-06 13:19:00,60.105,60.11,60.1,60.105,69000000.0
2009-02-06 13:20:00,60.11,60.135,60.105,60.125,143400000.0
2009-02-06 13:21:00,60.125,60.145,60.115,60.14,55600000.0
2009-02-06 13:22:00,60.145,60.165,60.145,60.16,38400000.0
2009-02-06 13:23:00,60.155,60.18,60.15,60.18,131400000.0
2009-02-06 13:24:00,60.17,60.185,60.165,60.165,97200000.0
2009-02-06 13:25:00,60.165,60.165,60.135,60.135,115000000.0
2009-02-06 13:26:00,60.15,60.15,60.11,60.12,109400000.0
2009-02-06 13:27:00,60.115,60.12,60.08,60.115,131600000.0
2009-02-06 13:28:00,60.11,60.11,60.09,60.1,50600000.0
2009-02-06 13:29:00,60.1,60.1,60.08,60.09,83600000.0
2009-02-06 13:30:00,60.09,60.1,60.04,60.045,189000000.0
2009-02-06 13:31:00,60.045,60.045,59.985,60.0,251800000.0
2009-02-06 13:32:00,60.0,60.035,59.99,60.005,198800000.0
2009-02-06 13:33:00,60.0,60.02,59.94,59.975,317600000.0
2009-02-06 13:34:00,59.975,59.985,59.965,59.97,176000000.0
2009-02-06 13:35:00,59.97,59.985,59.93,59.94,169400000.0
2009-02-06 13:36:00,59.95,59.965,59.885,59.915,216800000.0
2009-02-06 13:37:00,59.92,59.96,59.91,59.96,172600000.0
2009-02-06 13:38:00,59.96,59.965,59.935,59.94,125600000.0
2009-02-06 13:39:00,59.95,59.955,59.925,59.935,136000000.0
2009-02-06 13:40:00,59.935,59.97,59.935,59.955,171400000.0
2009-02-06 13:41:00,59.955,59.99,59.95,59.95,196200000.0
2009-02-06 13:42:00,59.95,59.95,59.91,59.92,126600000.0
2009-02-06 13:43:00,59.92,59.92,59.905,59.905,97200000.0
2009-02-06 13:44:00,59.9,59.915,59.895,59.915,208400000.0
2009-02-06 13:45:00,59.915,59.92,59.9,59.92,98200000.0
2009-02-06 13:46:00,59.93,59.98,59.93,59.965,209000000.0
2009-02-06 13:47:00,59.97,59.99,59.965,59.985,202800000.0
2009-02-06 13:48:00,59.985,60.04,59.985,60.03,99800000.0
2009-02-06 13:49:00,60.04,60.06,60.03,60.04,170600000.0
2009-02-06 13:50:00,60.035,60.05,59.985,60.0,120400000.0
2009-02-06 13:51:00,60.0,60.015,59.99,60.01,96000000.0
2009-02-06 13:52:00,60.01,60.01,59.995,60.005,105600000.0
2009-02-06 13:53:00,60.005,60.02,60.0,60.0,156800000.0
2009-02-06 13:54:00,60.0,60.01,59.98,59.98,128000000.0
2009-02-06 13:55:00,59.98,60.035,59.98,60.035,102400000.0
2009-02-06 13:56:00,60.035,60.055,60.015,60.015,108800000.0
2009-02-06 13:57:00,60.015,60.02,60.005,60.02,70400000.0
2009-02-06 13:58:00,60.025,60.025,60.0,60.015,128000000.0
2009-02-06 13:59:00,60.005,60.015,59.99,60.0,94200000.0
2009-02-06 14:00:00,60.0,60.025,59.99,60.025,155400000.0
2009-02-06 14:01:00,60.025,60.09,60.025,60.085,208000000.0
2009-02-06 14:02:00,60.09,60.155,60.08,60.1,277400000.0
2009-02-06 14:03:00,60.1,60.11,60.06,60.105,202400000.0
2009-02-06 14:04:00,60.105,60.105,60.03,60.04,180200000.0
2009-02-06 14:05:00,60.055,60.055,59.995,60.0,128400000.0
2009-02-06 14:06:00,60.0,60.02,59.995,60.01,177400000.0
2009-02-06 14:07:00,60.01,60.055,60.005,60.055,157600000.0
2009-02-06 14:08:00,60.055,60.06,60.015,60.02,178000000.0
2009-02-06 14:09:00,60.025,60.03,60.005,60.02,114400000.0
2009-02-06 14:10:00,60.025,60.06,60.015,60.05,82600000.0
2009-02-06 14:11:00,60.05,60.135,60.05,60.125,195800000.0
2009-02-06 14:12:00,60.12,60.16,60.075,60.09,143200000.0
2009-02-06 14:13:00,60.085,60.135,60.07,60.12,174600000.0
2009-02-06 14:14:00,60.115,60.155,60.115,60.135,106800000.0
2009-02-06 14:15:00,60.125,60.145,60.125,60.14,94200000.0
2009-02-06 14:16:00,60.145,60.155,60.085,60.095,124200000.0
2009-02-06 14:17:00,60.1,60.105,60.07,60.105,110000000.0
2009-02-06 14:18:00,60.1,60.12,60.1,60.11,95600000.0
2009-02-06 14:19:00,60.115,60.115,60.1,60.1,12800000.0
2009-02-06 14:20:00,60.105,60.12,60.1,60.12,58600000.0
2009-02-06 14:21:00,60.12,60.13,60.06,60.06,137200000.0
2009-02-06 14:22:00,60.065,60.1,60.035,60.08,159400000.0
2009-02-06 14:23:00,60.08,60.085,60.07,60.085,131200000.0
2009-02-06 14:24:00,60.085,60.09,60.07,60.07,73600000.0
2009-02-06 14:25:00,60.075,60.075,60.065,60.065,28800000.0
2009-02-06 14:26:00,60.07,60.085,60.05,60.055,72400000.0
2009-02-06 14:27:00,60.045,60.07,60.04,60.07,62600000.0
2009-02-06 14:28:00,60.06,60.06,60.05,60.055,43600000.0
2009-02-06 14:29:00,60.045,60.06,60.045,60.055,74600000.0
2009-02-06 14:30:00,60.055,60.06,60.02,60.025,110400000.0
2009-02-06 14:31:00,60.02,60.065,60.005,60.065,186400000.0
2009-02-06 14:32:00,60.055,60.055,60.02,60.025,124400000.0
2009-02-06 14:33:00,60.02,60.025,59.995,60.005,79600000.0
2009-02-06 14:34:00,60.005,60.035,59.995,60.035,144000000.0
2009-02-06 14:35:00,60.04,60.05,60.03,60.05,29400000.0
2009-02-06 14:36:00,60.045,60.08,60.045,60.07,103000000.0
2009-02-06 14:37:00,60.07,60.07,59.995,60.0,163400000.0
2009-02-06 14:38:00,60.005,60.05,60.0,60.03,174600000.0
2009-02-06 14:39:00,60.025,60.065,60.02,60.05,86600000.0
2009-02-06 14:40:00,60.045,60.105,60.045,60.1,119400000.0
2009-02-06 14:41:00,60.095,60.1,60.09,60.09,57600000.0
2009-02-06 14:42:00,60.095,60.105,60.08,60.09,107000000.0
2009-02-06 14:43:00,60.09,60.105,60.07,60.105,208600000.0
2009-02-06 14:44:00,60.1,60.14,60.1,60.11,182800000.0
2009-02-06 14:45:00,60.115,60.115,60.075,60.08,182800000.0
2009-02-06 14:46:00,60.08,60.09,60.075,60.075,328800000.0
2009-02-06 14:47:00,60.07,60.1,60.06,60.07,184800000.0
2009-02-06 14:48:00,60.065,60.16,60.065,60.15,239000000.0
2009-02-06 14:49:00,60.14,60.165,60.135,60.145,249800000.0
2009-02-06 14:50:00,60.15,60.16,60.115,60.115,229400000.0
2009-02-06 14:51:00,60.11,60.135,60.105,60.13,163600000.0
2009-02-06 14:52:00,60.13,60.14,60.11,60.14,135600000.0
2009-02-06 14:53:00,60.14,60.185,60.13,60.155,313200000.0
2009-02-06 14:54:00,60.16,60.16,60.12,60.12,327300000.0
2009-02-06 14:55:00,60.125,60.13,60.09,60.095,140800000.0
2009-02-06 14:56:00,60.095,60.105,60.09,60.095,140800000.0
2009-02-06 14:57:00,60.075,60.095,60.075,60.08,84400000.0
2009-02-06 14:58:00,60.08,60.085,60.075,60.08,35000000.0
2009-02-06 14:59:00,60.085,60.09,60.07,60.07,123400000.0
2009-02-06 15:00:00,60.07,60.085,60.06,60.085,132200000.0
2009-02-06 15:01:00,60.085,60.135,60.085,60.125,160400000.0
2009-02-06 15:02:00,60.13,60.13,60.11,60.115,136400000.0
2009-02-06 15:03:00,60.115,60.13,60.07,60.08,138600000.0
2009-02-06 15:04:00,60.08,60.11,60.08,60.09,142400000.0
2009-02-06 15:05:00,60.085,60.1,60.085,60.1,163400000.0
2009-02-06 15:06:00,60.105,60.105,60.08,60.105,124400000.0
2009-02-06 15:07:00,60.105,60.115,60.08,60.105,163600000.0
2009-02-06 15:08:00,60.105,60.13,60.09,60.12,191000000.0
2009-02-06 15:09:00,60.125,60.13,60.1,60.105,125200000.0
2009-02-06 15:10:00,60.105,60.105,60.085,60.09,109000000.0
2009-02-06 15:11:00,60.09,60.12,60.09,60.1,127200000.0
2009-02-06 15:12:00,60.1,60.1,60.08,60.1,100800000.0
2009-02-06 15:13:00,60.095,60.135,60.095,60.13,139400000.0
2009-02-06 15:14:00,60.125,60.135,60.09,60.115,202000000.0
2009-02-06 15:15:00,60.115,60.115,60.07,60.1,187200000.0
2009-02-06 15:16:00,60.1,60.135,60.09,60.125,162000000.0
2009-02-06 15:17:00,60.125,60.125,60.11,60.12,89400000.0
2009-02-06 15:18:00,60.115,60.145,60.115,60.145,92400000.0
2009-02-06 15:19:00,60.145,60.19,60.125,60.19,187800000.0
2009-02-06 15:20:00,60.185,60.21,60.155,60.21,198000000.0
2009-02-06 15:21:00,60.185,60.215,60.165,60.175,133000000.0
2009-02-06 15:22:00,60.175,60.18,60.16,60.165,88800000.0
2009-02-06 15:23:00,60.16,60.185,60.155,60.175,82400000.0
2009-02-06 15:24:00,60.17,60.21,60.17,60.2,108800000.0
2009-02-06 15:25:00,60.2,60.235,60.19,60.235,139400000.0
2009-02-06 15:26:00,60.235,60.295,60.23,60.255,183800000.0
2009-02-06 15:27:00,60.245,60.295,60.245,60.295,120000000.0
2009-02-06 15:28:00,60.3,60.305,60.22,60.225,184400000.0
2009-02-06 15:29:00,60.22,60.25,60.165,60.165,201800000.0
2009-02-06 15:30:00,60.155,60.475,60.06,60.45,224400000.0
2009-02-06 15:31:00,60.445,60.53,60.415,60.43,276000000.0
2009-02-06 15:32:00,60.44,60.575,60.405,60.53,248900000.0
2009-02-06 15:33:00,60.535,60.54,60.465,60.505,239800000.0
2009-02-06 15:34:00,60.505,60.685,60.505,60.675,189800000.0
2009-02-06 15:35:00,60.675,60.73,60.645,60.705,252000000.0
2009-02-06 15:36:00,60.7,60.73,60.625,60.71,265400000.0
2009-02-06 15:37:00,60.715,60.81,60.705,60.805,243800000.0
2009-02-06 15:38:00,60.805,60.845,60.735,60.745,191800000.0
2009-02-06 15:39:00,60.745,60.745,60.615,60.615,345400000.0
2009-02-06 15:40:00,60.63,60.63,60.44,60.54,310000000.0
2009-02-06 15:41:00,60.535,60.55,60.445,60.465,208000000.0
2009-02-06 15:42:00,60.47,60.47,60.315,60.335,278600000.0
2009-02-06 15:43:00,60.325,60.335,60.25,60.335,224800000.0
2009-02-06 15:44:00,60.335,60.445,60.325,60.395,216800000.0
2009-02-06 15:45:00,60.395,60.395,60.255,60.255,185400000.0
2009-02-06 15:46:00,60.26,60.38,60.26,60.31,275000000.0
2009-02-06 15:47:00,60.3,60.345,60.275,60.325,257000000.0
2009-02-06 15:48:00,60.335,60.405,60.3,60.385,180200000.0
2009-02-06 15:49:00,60.4,60.46,60.36,60.455,217200000.0
2009-02-06 15:50:00,60.455,60.615,60.455,60.615,256800000.0
2009-02-06 15:51:00,60.625,60.695,60.605,60.645,210600000.0
2009-02-06 15:52:00,60.645,60.755,60.63,60.71,216600000.0
2009-02-06 15:53:00,60.72,60.78,60.645,60.645,268800000.0
2009-02-06 15:54:00,60.645,60.645,60.59,60.61,285400000.0
2009-02-06 15:55:00,60.6,60.6,60.53,60.53,192800000.0
2009-02-06 15:56:00,60.53,60.66,60.53,60.605,261800000.0
2009-02-06 15:57:00,60.605,60.68,60.59,60.665,308000000.0
2009-02-06 15:58:00,60.655,60.76,60.655,60.74,234200000.0
2009-02-06 15:59:00,60.73,60.73,60.645,60.645,262400000.0
2009-02-06 16:00:00,60.65,60.895,60.65,60.86,256200000.0
2009-02-06 16:01:00,60.86,60.895,60.82,60.895,188800000.0
2009-02-06 16:02:00,60.89,61.06,60.89,61.015,184800000.0
2009-02-06 16:03:00,61.01,61.14,60.94,61.095,163400000.0
2009-02-06 16:04:00,61.1,61.185,61.085,61.145,202000000.0
2009-02-06 16:05:00,61.14,61.14,61.085,61.11,161000000.0
2009-02-06 16:06:00,61.11,61.11,61.06,61.065,277800000.0
2009-02-06 16:07:00,61.065,61.065,60.91,60.925,178800000.0
2009-02-06 16:08:00,60.925,60.97,60.925,60.965,176800000.0
2009-02-06 16:09:00,60.97,60.97,60.835,60.835,187800000.0
2009-02-06 16:10:00,60.84,60.85,60.78,60.825,169800000.0
2009-02-06 16:11:00,60.825,60.975,60.825,60.955,162200000.0
2009-02-06 16:12:00,60.945,61.025,60.945,60.965,167000000.0
2009-02-06 16:13:00,60.975,60.985,60.94,60.955,186600000.0
2009-02-06 16:14:00,60.945,61.025,60.945,61.025,168600000.0
2009-02-06 16:15:00,61.03,61.07,61.02,61.03,160000000.0
2009-02-06 16:16:00,61.035,61.06,60.985,61.02,189600000.0
2009-02-06 16:17:00,61.02,61.035,60.995,61.0,140200000.0
2009-02-06 16:18:00,61.0,61.03,60.845,60.865,165800000.0
2009-02-06 16:19:00,60.86,60.88,60.825,60.855,149800000.0
2009-02-06 16:20:00,60.855,60.855,60.73,60.74,264000000.0
2009-02-06 16:21:00,60.735,60.79,60.735,60.785,185800000.0
2009-02-06 16:22:00,60.79,60.815,60.77,60.815,128000000.0
2009-02-06 16:23:00,60.82,60.92,60.82,60.89,116000000.0
2009-02-06 16:24:00,60.89,60.905,60.825,60.825,158400000.0
2009-02-06 16:25:00,60.835,60.86,60.78,60.8,275200000.0
2009-02-06 16:26:00,60.805,60.895,60.79,60.89,177600000.0
2009-02-06 16:27:00,60.89,60.95,60.88,60.93,245800000.0
2009-02-06 16:28:00,60.93,60.97,60.915,60.96,260800000.0
2009-02-06 16:29:00,60.96,60.995,60.91,60.99,304400000.0
2009-02-06 16:30:00,60.98,61.03,60.935,61.03,250600000.0
2009-02-06 16:31:00,61.02,61.06,60.94,60.945,290600000.0
2009-02-06 16:32:00,60.945,60.995,60.905,60.995,262600000.0
2009-02-06 16:33:00,60.995,61.135,60.995,61.13,343800000.0
2009-02-06 16:34:00,61.125,61.165,61.115,61.155,330200000.0
2009-02-06 16:35:00,61.155,61.175,61.105,61.14,357600000.0
2009-02-06 16:36:00,61.145,61.4,61.145,61.39,354200000.0
2009-02-06 16:37:00,61.4,61.43,61.285,61.285,275600000.0
2009-02-06 16:38:00,61.28,61.375,61.275,61.36,284400000.0
2009-02-06 16:39:00,61.36,61.37,61.31,61.33,328400000.0
2009-02-06 16:40:00,61.33,61.47,61.32,61.46,316600000.0
2009-02-06 16:41:00,61.46,61.505,61.42,61.435,284800000.0
2009-02-06 16:42:00,61.435,61.44,61.3,61.33,338600000.0
2009-02-06 16:43:00,61.33,61.345,61.255,61.28,274600000.0
2009-02-06 16:44:00,61.28,61.375,61.27,61.35,212800000.0
2009-02-06 16:45:00,61.35,61.42,61.35,61.39,287400000.0
2009-02-06 16:46:00,61.39,61.41,61.35,61.4,334800000.0
2009-02-06 16:47:00,61.405,61.425,61.34,61.345,275400000.0
2009-02-06 16:48:00,61.345,61.395,61.325,61.37,239200000.0
2009-02-06 16:49:00,61.38,61.39,61.29,61.32,283600000.0
2009-02-06 16:50:00,61.32,61.405,61.315,61.39,271600000.0
2009-02-06 16:51:00,61.385,61.39,61.27,61.28,328600000.0
2009-02-06 16:52:00,61.28,61.28,61.245,61.245,297800002.0
2009-02-06 16:53:00,61.25,61.275,61.225,61.23,279000000.0
2009-02-06 16:54:00,61.23,61.295,61.22,61.285,353200000.0
2009-02-06 16:55:00,61.285,61.31,61.255,61.255,382400000.0
2009-02-06 16:56:00,61.255,61.305,61.255,61.295,250600000.0
2009-02-06 16:57:00,61.29,61.33,61.25,61.33,232800000.0
2009-02-06 16:58:00,61.32,61.345,61.275,61.275,309600000.0
2009-02-06 16:59:00,61.26,61.28,61.24,61.24,278200000.0
2009-02-06 17:00:00,61.235,61.335,61.23,61.315,295400000.0
2009-02-06 17:01:00,61.31,61.32,61.285,61.295,201000000.0
2009-02-06 17:02:00,61.295,61.325,61.24,61.24,271000000.0
2009-02-06 17:03:00,61.24,61.29,61.24,61.285,244400000.0
2009-02-06 17:04:00,61.285,61.33,61.265,61.32,297200000.0
2009-02-06 17:05:00,61.32,61.395,61.32,61.355,357000000.0
2009-02-06 17:06:00,61.35,61.38,61.315,61.315,251600000.0
2009-02-06 17:07:00,61.31,61.36,61.31,61.34,223000000.0
2009-02-06 17:08:00,61.34,61.38,61.34,61.355,375000000.0
2009-02-06 17:09:00,61.355,61.375,61.315,61.36,266200000.0
2009-02-06 17:10:00,61.355,61.385,61.32,61.36,270400000.0
2009-02-06 17:11:00,61.36,61.44,61.345,61.405,216400000.0
2009-02-06 17:12:00,61.415,61.415,61.38,61.38,193400000.0
2009-02-06 17:13:00,61.375,61.425,61.36,61.425,227000000.0
2009-02-06 17:14:00,61.425,61.545,61.42,61.54,242200000.0
2009-02-06 17:15:00,61.55,61.555,61.475,61.5,247200000.0
2009-02-06 17:16:00,61.5,61.525,61.325,61.325,248600000.0
2009-02-06 17:17:00,61.325,61.445,61.32,61.395,241000000.0
2009-02-06 17:18:00,61.39,61.415,61.3,61.35,291000000.0
2009-02-06 17:19:00,61.35,61.36,61.3,61.305,282800000.0
2009-02-06 17:20:00,61.3,61.305,61.2,61.22,244200000.0
2009-02-06 17:21:00,61.215,61.225,61.11,61.11,317400000.0
2009-02-06 17:22:00,61.1,61.135,61.065,61.095,315400000.0
2009-02-06 17:23:00,61.1,61.14,61.065,61.125,362600000.0
2009-02-06 17:24:00,61.13,61.17,61.105,61.115,230600000.0
2009-02-06 17:25:00,61.115,61.145,61.11,61.145,215600000.0
2009-02-06 17:26:00,61.15,61.21,61.15,61.21,311400000.0
2009-02-06 17:27:00,61.22,61.23,61.2,61.205,293800000.0
2009-02-06 17:28:00,61.2,61.23,61.13,61.155,273400000.0
2009-02-06 17:29:00,61.15,61.26,61.15,61.23,316200000.0
2009-02-06 17:30:00,61.225,61.27,61.225,61.245,256600000.0
2009-02-06 17:31:00,61.265,61.28,61.22,61.23,272400000.0
2009-02-06 17:32:00,61.23,61.295,61.22,61.29,261000000.0
2009-02-06 17:33:00,61.29,61.29,61.245,61.255,229600000.0
2009-02-06 17:34:00,61.26,61.275,61.22,61.255,257400000.0
2009-02-06 17:35:00,61.255,61.275,61.185,61.225,255600000.0
2009-02-06 17:36:00,61.225,61.24,61.17,61.195,228400000.0
2009-02-06 17:37:00,61.195,61.205,61.06,61.06,262000000.0
2009-02-06 17:38:00,61.06,61.14,61.06,61.14,274600000.0
2009-02-06 17:39:00,61.145,61.33,61.145,61.21,192400000.0
2009-02-06 17:40:00,61.18,61.225,61.09,61.135,202000000.0
2009-02-06 17:41:00,61.14,61.18,61.115,61.16,144600000.0
2009-02-06 17:42:00,61.175,61.19,61.065,61.075,283800000.0
2009-02-06 17:43:00,61.08,61.115,61.06,61.115,128600000.0
2009-02-06 17:44:00,61.12,61.155,61.1,61.11,212400000.0
2009-02-06 17:45:00,61.11,61.21,61.11,61.135,264800000.0
2009-02-06 17:46:00,61.135,61.165,61.125,61.14,343200000.0
2009-02-06 17:47:00,61.135,61.135,61.1,61.105,252600000.0
2009-02-06 17:48:00,61.11,61.155,61.07,61.14,282600000.0
2009-02-06 17:49:00,61.14,61.215,61.105,61.18,320400000.0
2009-02-06 17:50:00,61.18,61.185,61.125,61.17,235600000.0
2009-02-06 17:51:00,61.165,61.215,61.155,61.215,396800000.0
2009-02-06 17:52:00,61.22,61.25,61.205,61.225,269800000.0
2009-02-06 17:53:00,61.225,61.285,61.19,61.285,238600000.0
2009-02-06 17:54:00,61.285,61.31,61.28,61.3,309400000.0
2009-02-06 17:55:00,61.3,61.33,61.28,61.31,281800000.0
2009-02-06 17:56:00,61.31,61.345,61.3,61.32,268400000.0
2009-02-06 17:57:00,61.315,61.32,61.18,61.19,277400000.0
2009-02-06 17:58:00,61.185,61.255,61.14,61.22,315600000.0
2009-02-06 17:59:00,61.22,61.31,61.19,61.255,371400000.0
2009-02-06 18:00:00,61.255,61.285,61.24,61.28,213200000.0
2009-02-06 18:01:00,61.28,61.315,61.275,61.29,216600000.0
2009-02-06 18:02:00,61.29,61.4,61.29,61.375,264800000.0
2009-02-06 18:03:00,61.38,61.385,61.245,61.27,335000000.0
2009-02-06 18:04:00,61.27,61.335,61.27,61.32,244200000.0
2009-02-06 18:05:00,61.32,61.43,61.29,61.43,193200000.0
2009-02-06 18:06:00,61.43,61.525,61.415,61.495,297200000.0
2009-02-06 18:07:00,61.495,61.55,61.46,61.5,267000000.0
2009-02-06 18:08:00,61.515,61.52,61.45,61.49,314400000.0
2009-02-06 18:09:00,61.49,61.51,61.485,61.505,215200000.0
2009-02-06 18:10:00,61.505,61.505,61.455,61.495,268000000.0
2009-02-06 18:11:00,61.495,61.54,61.48,61.54,188800000.0
2009-02-06 18:12:00,61.54,61.57,61.53,61.53,233200000.0
2009-02-06 18:13:00,61.525,61.53,61.485,61.5,155400000.0
2009-02-06 18:14:00,61.5,61.575,61.495,61.54,223200000.0
2009-02-06 18:15:00,61.54,61.61,61.54,61.575,262800000.0
2009-02-06 18:16:00,61.575,61.73,61.575,61.725,244800000.0
2009-02-06 18:17:00,61.72,61.77,61.69,61.77,223400000.0
2009-02-06 18:18:00,61.775,61.805,61.77,61.78,333400000.0
2009-02-06 18:19:00,61.78,61.825,61.76,61.8,359800000.0
2009-02-06 18:20:00,61.8,61.815,61.67,61.675,350600000.0
2009-02-06 18:21:00,61.675,61.675,61.54,61.545,310000000.0
2009-02-06 18:22:00,61.54,61.58,61.505,61.58,329600000.0
2009-02-06 18:23:00,61.58,61.635,61.565,61.62,239000000.0
2009-02-06 18:24:00,61.615,61.62,61.58,61.61,216000000.0
2009-02-06 18:25:00,61.605,61.605,61.53,61.54,232200000.0
2009-02-06 18:26:00,61.54,61.54,61.42,61.43,242000000.0
2009-02-06 18:27:00,61.43,61.45,61.405,61.43,305200000.0
2009-02-06 18:28:00,61.43,61.54,61.39,61.51,256400000.0
2009-02-06 18:29:00,61.51,61.51,61.47,61.51,212000000.0
2009-02-06 18:30:00,61.52,61.535,61.505,61.51,204000000.0
2009-02-06 18:31:00,61.51,61.57,61.49,61.57,202800000.0
2009-02-06 18:32:00,61.565,61.6,61.53,61.545,286000000.0
2009-02-06 18:33:00,61.545,61.555,61.52,61.52,232800000.0
2009-02-06 18:34:00,61.525,61.535,61.51,61.515,115000000.0
2009-02-06 18:35:00,61.515,61.54,61.51,61.54,125600000.0
2009-02-06 18:36:00,61.54,61.555,61.525,61.55,100800000.0
2009-02-06 18:37:00,61.55,61.57,61.54,61.565,112400000.0
2009-02-06 18:38:00,61.56,61.56,61.49,61.495,157800000.0
2009-02-06 18:39:00,61.48,61.48,61.42,61.445,280200000.0
2009-02-06 18:40:00,61.445,61.46,61.44,61.46,207800000.0
2009-02-06 18:41:00,61.46,61.49,61.45,61.49,145600000.0
2009-02-06 18:42:00,61.49,61.615,61.475,61.61,313800000.0
2009-02-06 18:43:00,61.61,61.655,61.605,61.645,283400000.0
2009-02-06 18:44:00,61.645,61.685,61.62,61.68,196200000.0
2009-02-06 18:45:00,61.645,61.725,61.64,61.68,257400000.0
2009-02-06 18:46:00,61.685,61.685,61.575,61.6,249600000.0
2009-02-06 18:47:00,61.6,61.6,61.565,61.57,238800000.0
2009-02-06 18:48:00,61.57,61.68,61.57,61.66,299800000.0
2009-02-06 18:49:00,61.665,61.7,61.62,61.625,289200000.0
2009-02-06 18:50:00,61.62,61.645,61.58,61.58,194200000.0
2009-02-06 18:51:00,61.59,61.63,61.59,61.605,203200000.0
2009-02-06 18:52:00,61.605,61.61,61.545,61.56,251000000.0
2009-02-06 18:53:00,61.56,61.595,61.56,61.58,207200000.0
2009-02-06 18:54:00,61.585,61.7,61.585,61.62,254400000.0
2009-02-06 18:55:00,61.62,61.69,61.605,61.69,208600000.0
2009-02-06 18:56:00,61.685,61.785,61.685,61.775,324400000.0
2009-02-06 18:57:00,61.775,61.79,61.73,61.735,280000000.0
2009-02-06 18:58:00,61.735,61.75,61.69,61.69,317400000.0
2009-02-06 18:59:00,61.68,61.725,61.65,61.705,337200000.0
2009-02-06 19:00:00,61.705,61.705,61.625,61.625,349000000.0
2009-02-06 19:01:00,61.625,61.65,61.595,61.6,371200000.0
2009-02-06 19:02:00,61.6,61.645,61.6,61.64,214800000.0
2009-02-06 19:03:00,61.64,61.71,61.64,61.7,250200000.0
2009-02-06 19:04:00,61.7,61.7,61.68,61.68,182200000.0
2009-02-06 19:05:00,61.685,61.735,61.68,61.72,305000000.0
2009-02-06 19:06:00,61.72,61.735,61.695,61.735,319800000.0
2009-02-06 19:07:00,61.735,61.755,61.725,61.75,251600000.0
2009-02-06 19:08:00,61.745,61.755,61.725,61.75,282200000.0
2009-02-06 19:09:00,61.75,61.77,61.735,61.755,396599999.0
2009-02-06 19:10:00,61.755,61.82,61.755,61.81,361199998.0
2009-02-06 19:11:00,61.81,61.845,61.795,61.805,379600000.0
2009-02-06 19:12:00,61.805,61.815,61.78,61.805,292000000.0
2009-02-06 19:13:00,61.805,61.805,61.725,61.735,307200000.0
2009-02-06 19:14:00,61.735,61.76,61.72,61.74,224800000.0
2009-02-06 19:15:00,61.74,61.75,61.665,61.685,354800000.0
2009-02-06 19:16:00,61.69,61.7,61.645,61.645,275400000.0
2009-02-06 19:17:00,61.645,61.65,61.6,61.61,354600000.0
2009-02-06 19:18:00,61.615,61.63,61.595,61.62,278800000.0
2009-02-06 19:19:00,61.62,61.635,61.6,61.605,192800000.0
2009-02-06 19:20:00,61.61,61.635,61.61,61.63,150600000.0
2009-02-06 19:21:00,61.625,61.715,61.62,61.705,341600000.0
2009-02-06 19:22:00,61.705,61.74,61.695,61.73,255400000.0
2009-02-06 19:23:00,61.73,61.885,61.72,61.84,301200000.0
2009-02-06 19:24:00,61.845,61.92,61.845,61.915,373600000.0
2009-02-06 19:25:00,61.9,61.94,61.875,61.925,442600000.0
2009-02-06 19:26:00,61.93,61.935,61.86,61.91,402600000.0
2009-02-06 19:27:00,61.905,61.935,61.89,61.905,285200000.0
2009-02-06 19:28:00,61.9,61.905,61.875,61.885,222800000.0
2009-02-06 19:29:00,61.885,61.89,61.815,61.825,386200000.0
2009-02-06 19:30:00,61.825,61.85,61.825,61.845,204800000.0
2009-02-06 19:31:00,61.84,61.875,61.84,61.87,189800000.0
2009-02-06 19:32:00,61.875,61.875,61.785,61.79,282200000.0
2009-02-06 19:33:00,61.795,61.825,61.785,61.81,203600000.0
2009-02-06 19:34:00,61.81,61.845,61.795,61.83,366000000.0
2009-02-06 19:35:00,61.83,61.85,61.825,61.85,230600000.0
2009-02-06 19:36:00,61.85,62.015,61.85,62.0,324000000.0
2009-02-06 19:37:00,62.0,62.0,61.905,61.905,259600000.0
2009-02-06 19:38:00,61.9,61.955,61.865,61.93,264600000.0
2009-02-06 19:39:00,61.93,61.955,61.93,61.955,115400000.0
2009-02-06 19:40:00,61.955,62.0,61.945,61.97,182800000.0
2009-02-06 19:41:00,61.97,62.0,61.95,61.965,246800000.0
2009-02-06 19:42:00,61.965,61.965,61.91,61.91,133400000.0
2009-02-06 19:43:00,61.91,61.95,61.905,61.935,188000000.0
2009-02-06 19:44:00,61.93,61.94,61.93,61.935,52600000.0
2009-02-06 19:45:00,61.935,61.935,61.84,61.85,360800000.0
2009-02-06 19:46:00,61.85,61.895,61.825,61.895,280400000.0
2009-02-06 19:47:00,61.895,61.98,61.895,61.975,306400000.0
2009-02-06 19:48:00,61.975,62.01,61.975,62.0,236800000.0
2009-02-06 19:49:00,62.0,62.01,61.99,62.005,196800000.0
2009-02-06 19:50:00,62.005,62.025,62.005,62.025,197400000.0
2009-02-06 19:51:00,62.025,62.06,61.99,62.055,230600000.0
2009-02-06 19:52:00,62.055,62.09,62.045,62.06,365000000.0
2009-02-06 19:53:00,62.06,62.085,62.045,62.055,194600000.0
2009-02-06 19:54:00,62.06,62.06,62.02,62.045,197600000.0
2009-02-06 19:55:00,62.04,62.11,62.035,62.09,183800000.0
2009-02-06 19:56:00,62.085,62.115,62.085,62.105,169800000.0
2009-02-06 19:57:00,62.11,62.285,62.11,62.25,360200000.0
2009-02-06 19:58:00,62.24,62.255,62.17,62.17,268400000.0
2009-02-06 19:59:00,62.175,62.25,62.165,62.23,329400000.0
2009-02-06 20:00:00,62.23,62.23,62.19,62.19,181400000.0
2009-02-06 20:01:00,62.195,62.21,62.17,62.175,261000000.0
2009-02-06 20:02:00,62.175,62.175,62.12,62.125,301400000.0
2009-02-06 20:03:00,62.125,62.195,62.125,62.145,301600000.0
2009-02-06 20:04:00,62.15,62.155,62.115,62.155,116600000.0
2009-02-06 20:05:00,62.15,62.165,62.14,62.15,128800000.0
2009-02-06 20:06:00,62.145,62.175,62.135,62.17,248800000.0
2009-02-06 20:07:00,62.18,62.325,62.18,62.31,322200000.0
2009-02-06 20:08:00,62.31,62.335,62.3,62.32,199400000.0
2009-02-06 20:09:00,62.335,62.345,62.305,62.33,327000000.0
2009-02-06 20:10:00,62.33,62.34,62.315,62.33,216600000.0
2009-02-06 20:11:00,62.32,62.33,62.3,62.31,295600000.0
2009-02-06 20:12:00,62.31,62.36,62.31,62.36,180600000.0
2009-02-06 20:13:00,62.36,62.37,62.335,62.335,152600000.0
2009-02-06 20:14:00,62.335,62.35,62.325,62.34,254600000.0
2009-02-06 20:15:00,62.335,62.36,62.335,62.36,255200000.0
2009-02-06 20:16:00,62.355,62.36,62.3,62.34,184000000.0
2009-02-06 20:17:00,62.345,62.345,62.33,62.33,176800000.0
2009-02-06 20:18:00,62.33,62.36,62.33,62.35,118600000.0
2009-02-06 20:19:00,62.36,62.465,62.36,62.465,326800000.0
2009-02-06 20:20:00,62.47,62.47,62.39,62.405,344400000.0
2009-02-06 20:21:00,62.405,62.405,62.375,62.38,195800000.0
2009-02-06 20:22:00,62.38,62.415,62.355,62.415,401000000.0
2009-02-06 20:23:00,62.415,62.475,62.385,62.47,418400000.0
2009-02-06 20:24:00,62.465,62.51,62.465,62.51,193000000.0
2009-02-06 20:25:00,62.51,62.56,62.49,62.545,266200000.0
2009-02-06 20:26:00,62.535,62.575,62.485,62.555,395000000.0
2009-02-06 20:27:00,62.555,62.565,62.5,62.505,239800000.0
2009-02-06 20:28:00,62.505,62.545,62.505,62.515,167600000.0
2009-02-06 20:29:00,62.515,62.565,62.515,62.555,185200000.0
2009-02-06 20:30:00,62.56,62.59,62.555,62.56,256800000.0
2009-02-06 20:31:00,62.56,62.615,62.545,62.605,213200000.0
2009-02-06 20:32:00,62.61,62.61,62.545,62.55,129200000.0
2009-02-06 20:33:00,62.555,62.62,62.555,62.605,249400000.0
2009-02-06 20:34:00,62.605,62.635,62.605,62.605,297200000.0
2009-02-06 20:35:00,62.605,62.635,62.57,62.585,221400000.0
2009-02-06 20:36:00,62.585,62.64,62.585,62.61,240600000.0
2009-02-06 20:37:00,62.61,62.645,62.61,62.645,297000000.0
2009-02-06 20:38:00,62.645,62.645,62.625,62.635,298800000.0
2009-02-06 20:39:00,62.64,62.655,62.62,62.635,171800000.0
2009-02-06 20:40:00,62.635,62.635,62.57,62.575,267600000.0
2009-02-06 20:41:00,62.575,62.575,62.465,62.465,275200000.0
2009-02-06 20:42:00,62.465,62.5,62.455,62.475,291600000.0
2009-02-06 20:43:00,62.49,62.56,62.49,62.56,177600000.0
2009-02-06 20:44:00,62.565,62.57,62.525,62.535,285200000.0
2009-02-06 20:45:00,62.535,62.56,62.5,62.52,286800000.0
2009-02-06 20:46:00,62.52,62.545,62.505,62.53,355000000.0
2009-02-06 20:47:00,62.535,62.535,62.45,62.455,323600000.0
2009-02-06 20:48:00,62.455,62.505,62.45,62.47,373000000.0
2009-02-06 20:49:00,62.475,62.535,62.46,62.485,403000000.0
2009-02-06 20:50:00,62.49,62.505,62.47,62.47,383400000.0
2009-02-06 20:51:00,62.475,62.485,62.42,62.425,218999999.0
2009-02-06 20:52:00,62.43,62.435,62.385,62.39,430000000.0
2009-02-06 20:53:00,62.39,62.395,62.345,62.375,274200000.0
2009-02-06 20:54:00,62.375,62.405,62.36,62.405,299400000.0
2009-02-06 20:55:00,62.41,62.425,62.39,62.415,219000000.0
2009-02-06 20:56:00,62.415,62.415,62.39,62.405,188400000.0
2009-02-06 20:57:00,62.405,62.47,62.405,62.445,210600000.0
2009-02-06 20:58:00,62.445,62.445,62.42,62.43,282200000.0
2009-02-06 20:59:00,62.43,62.43,62.36,62.385,317600000.0
2009-02-06 21:00:00,62.375,62.39,62.28,62.285,315800000.0
2009-02-06 21:01:00,62.29,62.295,62.2,62.2,495600000.0
2009-02-06 21:02:00,62.205,62.21,62.195,62.205,211400000.0
2009-02-06 21:03:00,62.2,62.25,62.2,62.22,313400000.0
2009-02-06 21:04:00,62.215,62.24,62.21,62.24,258200000.0
2009-02-06 21:05:00,62.24,62.24,62.22,62.225,94400000.0
2009-02-06 21:06:00,62.225,62.235,62.22,62.23,179800000.0
2009-02-06 21:07:00,62.23,62.235,62.205,62.215,228200000.0
2009-02-06 21:08:00,62.215,62.215,62.09,62.11,331500000.0
2009-02-06 21:09:00,62.095,62.095,62.045,62.07,437200000.0
2009-02-06 21:10:00,62.07,62.08,62.06,62.08,223200000.0
2009-02-06 21:11:00,62.08,62.115,62.08,62.115,188000000.0
2009-02-06 21:12:00,62.115,62.205,62.105,62.2,280400000.0
2009-02-06 21:13:00,62.2,62.205,62.18,62.19,258200000.0
2009-02-06 21:14:00,62.195,62.225,62.175,62.22,256600000.0
2009-02-06 21:15:00,62.22,62.225,62.175,62.19,243400000.0
2009-02-06 21:16:00,62.185,62.19,62.165,62.165,186400000.0
2009-02-06 21:17:00,62.165,62.18,62.14,62.145,211000000.0
2009-02-06 21:18:00,62.145,62.145,62.0,62.015,391200000.0
2009-02-06 21:19:00,62.015,62.08,62.015,62.06,253400000.0
2009-02-06 21:20:00,62.05,62.105,62.05,62.065,177400000.0
2009-02-06 21:21:00,62.065,62.08,62.06,62.065,206000000.0
2009-02-06 21:22:00,62.065,62.075,62.065,62.075,36800000.0
2009-02-06 21:23:00,62.075,62.11,62.075,62.08,233400000.0
2009-02-06 21:24:00,62.075,62.16,62.075,62.105,304200000.0
2009-02-06 21:25:00,62.105,62.13,62.105,62.105,255800000.0
2009-02-06 21:26:00,62.105,62.105,61.945,61.955,418400000.0
2009-02-06 21:27:00,61.955,61.955,61.91,61.94,256400000.0
2009-02-06 21:28:00,61.94,61.95,61.895,61.95,329000000.0
2009-02-06 21:29:00,61.95,61.95,61.93,61.94,230800000.0
2009-02-06 21:30:00,61.945,62.015,61.945,61.99,262200000.0
2009-02-06 21:31:00,61.99,62.025,61.96,61.96,161400000.0
2009-02-06 21:32:00,61.96,61.975,61.96,61.965,93400000.0
2009-02-06 21:33:00,61.965,62.025,61.965,62.02,152800000.0
2009-02-06 21:34:00,62.02,62.05,62.02,62.04,250200000.0
2009-02-06 21:35:00,62.04,62.075,62.035,62.075,158800000.0
2009-02-06 21:36:00,62.075,62.08,62.02,62.02,218200000.0
2009-02-06 21:37:00,62.025,62.03,61.965,61.965,307800000.0
2009-02-06 21:38:00,61.965,62.03,61.96,62.015,222000000.0
2009-02-06 21:39:00,62.015,62.03,62.01,62.015,162200000.0
2009-02-06 21:40:00,62.015,62.055,62.015,62.055,124200000.0
2009-02-06 21:41:00,62.055,62.13,62.055,62.115,239800000.0
2009-02-06 21:42:00,62.115,62.12,62.065,62.07,193200000.0
2009-02-06 21:43:00,62.065,62.08,62.06,62.075,166200000.0
2009-02-06 21:44:00,62.075,62.085,62.07,62.07,278200000.0
2009-02-06 21:45:00,62.065,62.065,62.02,62.035,275400000.0
2009-02-06 21:46:00,62.04,62.05,62.02,62.03,146000000.0
2009-02-06 21:47:00,62.03,62.045,62.025,62.045,211000000.0
2009-02-06 21:48:00,62.045,62.065,62.04,62.05,110400000.0
2009-02-06 21:49:00,62.05,62.06,62.045,62.045,141000000.0
2009-02-06 21:50:00,62.05,62.05,62.01,62.01,234200000.0
2009-02-06 21:51:00,62.02,62.04,62.015,62.04,250600000.0
2009-02-06 21:52:00,62.04,62.06,62.04,62.045,208200000.0
2009-02-06 21:53:00,62.045,62.05,62.035,62.04,157200000.0
2009-02-06 21:54:00,62.045,62.045,61.985,61.995,226600000.0
2009-02-06 21:55:00,62.005,62.055,62.005,62.04,231200000.0
2009-02-06 21:56:00,62.04,62.055,62.03,62.055,113400000.0
2009-02-06 21:57:00,62.06,62.095,62.06,62.085,155200000.0
2009-02-06 21:58:00,62.085,62.185,62.085,62.185,268400000.0
2009-02-06 21:59:00,62.19,62.22,62.185,62.22,223000000.0
2009-02-06 22:00:00,62.22,62.23,62.165,62.225,259200000.0
2009-02-06 22:01:00,62.21,62.22,62.17,62.2,225000000.0
2009-02-06 22:02:00,62.2,62.21,62.195,62.2,79200000.0
2009-02-06 22:03:00,62.195,62.2,62.175,62.18,101200000.0
2009-02-06 22:04:00,62.18,62.18,62.125,62.125,179600000.0
2009-02-06 22:05:00,62.115,62.12,62.05,62.095,251600000.0
2009-02-06 22:06:00,62.095,62.095,62.05,62.055,170000000.0
2009-02-06 22:07:00,62.055,62.095,62.05,62.095,177200000.0
2009-02-06 22:08:00,62.09,62.095,62.055,62.065,146800000.0
2009-02-06 22:09:00,62.085,62.1,62.07,62.07,143000000.0
2009-02-06 22:10:00,62.07,62.075,62.06,62.07,135600000.0
2009-02-06 22:11:00,62.065,62.08,62.035,62.07,151800000.0
2009-02-06 22:12:00,62.07,62.07,62.065,62.065,47200000.0
2009-02-06 22:13:00,62.065,62.135,62.065,62.135,175400000.0
2009-02-06 22:14:00,62.14,62.17,62.14,62.155,66200000.0
2009-02-06 22:15:00,62.15,62.175,62.15,62.17,104000000.0
2009-02-06 22:16:00,62.17,62.185,62.165,62.175,140000000.0
2009-02-06 22:17:00,62.175,62.215,62.175,62.215,108000000.0
2009-02-06 22:18:00,62.215,62.215,62.115,62.14,158000000.0
2009-02-06 22:19:00,62.13,62.135,62.09,62.105,168800000.0
2009-02-06 22:20:00,62.105,62.175,62.095,62.145,295800000.0
2009-02-06 22:21:00,62.145,62.165,62.095,62.125,131200000.0
2009-02-06 22:22:00,62.12,62.145,62.105,62.115,121400000.0
2009-02-06 22:23:00,62.115,62.15,62.095,62.12,154800000.0
2009-02-06 22:24:00,62.12,62.125,62.115,62.12,31400000.0
2009-02-06 22:25:00,62.115,62.135,62.115,62.12,109000000.0
2009-02-06 22:26:00,62.115,62.125,62.08,62.08,114800000.0
2009-02-06 22:27:00,62.08,62.085,62.045,62.05,237600000.0
2009-02-06 22:28:00,62.05,62.105,62.045,62.075,90800000.0
2009-02-06 22:29:00,62.085,62.09,62.065,62.075,131000000.0
2009-02-06 22:30:00,62.075,62.095,62.07,62.085,158200000.0
2009-02-06 22:31:00,62.08,62.17,62.075,62.135,229800000.0
2009-02-06 22:32:00,62.13,62.13,62.095,62.105,162600000.0
2009-02-06 22:33:00,62.105,62.12,62.105,62.12,86200000.0
2009-02-06 22:34:00,62.12,62.125,62.11,62.125,59800000.0
2009-02-06 22:35:00,62.125,62.13,62.12,62.12,88000000.0
2009-02-06 22:36:00,62.12,62.13,62.12,62.13,122800000.0
2009-02-06 22:37:00,62.13,62.175,62.13,62.165,113400000.0
2009-02-06 22:38:00,62.17,62.175,62.165,62.17,38800000.0
2009-02-06 22:39:00,62.165,62.185,62.16,62.185,54800000.0
2009-02-06 22:40:00,62.185,62.215,62.185,62.185,80000000.0
2009-02-06 22:41:00,62.185,62.185,62.17,62.17,60600000.0
2009-02-06 22:42:00,62.175,62.235,62.175,62.22,226200000.0
2009-02-06 22:43:00,62.21,62.215,62.17,62.19,188800000.0
2009-02-06 22:44:00,62.195,62.2,62.195,62.195,37200000.0
2009-02-06 22:45:00,62.2,62.21,62.195,62.205,59800000.0
2009-02-06 22:46:00,62.205,62.225,62.205,62.225,73800000.0
2009-02-06 22:47:00,62.225,62.25,62.225,62.245,237400000.0
2009-02-06 22:48:00,62.245,62.27,62.24,62.255,82600000.0
2009-02-06 22:49:00,62.26,62.27,62.235,62.235,97800000.0
2009-02-06 22:50:00,62.235,62.26,62.22,62.245,167400000.0
2009-02-06 22:51:00,62.245,62.245,62.195,62.205,137400000.0
2009-02-06 22:52:00,62.205,62.22,62.195,62.22,84200000.0
2009-02-06 22:53:00,62.22,62.265,62.22,62.265,140000000.0
2009-02-06 22:54:00,62.265,62.265,62.2,62.205,175200000.0
2009-02-06 22:55:00,62.205,62.27,62.205,62.27,199200000.0
2009-02-06 22:56:00,62.27,62.27,62.22,62.225,66000000.0
2009-02-06 22:57:00,62.225,62.23,62.205,62.22,85200000.0
2009-02-06 22:58:00,62.22,62.22,62.195,62.195,135400000.0
2009-02-06 22:59:00,62.195,62.25,62.195,62.25,102400000.0
2009-02-06 23:00:00,62.25,62.255,62.225,62.225,102600000.0
2009-02-06 23:01:00,62.225,62.23,62.215,62.215,18600000.0
2009-02-06 23:02:00,62.215,62.24,62.205,62.24,59800000.0
2009-02-06 23:03:00,62.245,62.255,62.23,62.23,41000000.0
2009-02-06 23:04:00,62.225,62.245,62.22,62.23,98400000.0
2009-02-06 23:05:00,62.23,62.23,62.225,62.225,49400000.0
2009-02-06 23:06:00,62.22,62.225,62.215,62.22,53000000.0
2009-02-06 23:07:00,62.22,62.225,62.205,62.205,89000000.0
2009-02-06 23:08:00,62.205,62.21,62.195,62.21,81800000.0
2009-02-06 23:09:00,62.21,62.21,62.18,62.185,35000000.0
2009-02-06 23:10:00,62.19,62.195,62.16,62.16,57600000.0
2009-02-06 23:11:00,62.165,62.165,62.165,62.165,2000000.0
2009-02-06 23:12:00,62.17,62.17,62.165,62.165,44600000.0
2009-02-06 23:13:00,62.165,62.165,62.165,62.165,8600000.0
2009-02-06 23:14:00,62.175,62.175,62.1,62.1,36800000.0
2009-02-06 23:15:00,62.1,62.13,62.1,62.11,63000000.0
2009-02-06 23:16:00,62.115,62.135,62.085,62.105,147600000.0
2009-02-06 23:17:00,62.105,62.105,62.025,62.04,135000000.0
2009-02-06 23:18:00,62.04,62.04,62.015,62.02,63200000.0
2009-02-06 23:19:00,62.03,62.07,62.03,62.055,87200000.0
2009-02-06 23:20:00,62.05,62.055,62.015,62.015,49400000.0
2009-02-06 23:21:00,62.015,62.015,62.0,62.005,28800000.0
2009-02-06 23:22:00,62.005,62.005,62.005,62.005,3000000.0
2009-02-06 23:23:00,62.005,62.02,61.995,62.005,197200000.0
2009-02-06 23:24:00,62.0,62.01,62.0,62.005,51400000.0
2009-02-06 23:25:00,62.01,62.04,62.005,62.02,72600000.0
2009-02-06 23:26:00,62.015,62.03,62.015,62.025,19200000.0
2009-02-06 23:27:00,62.03,62.055,62.025,62.025,207200000.0
2009-02-06 23:28:00,62.025,62.055,62.02,62.035,122800000.0
2009-02-06 23:29:00,62.04,62.04,62.04,62.04,3200000.0
2009-02-06 23:30:00,62.04,62.04,62.03,62.03,80400000.0
2009-02-06 23:31:00,62.03,62.035,62.03,62.03,36000000.0
2009-02-06 23:32:00,62.03,62.04,62.03,62.04,39600000.0
2009-02-06 23:33:00,62.035,62.05,62.035,62.045,68200000.0
2009-02-06 23:34:00,62.045,62.045,62.035,62.035,49600000.0
2009-02-06 23:35:00,62.035,62.035,62.015,62.015,31200000.0
2009-02-06 23:36:00,62.015,62.015,61.995,62.01,50000000.0
2009-02-06 23:37:00,62.005,62.02,62.005,62.005,29000000.0
2009-02-06 23:38:00,62.0,62.005,61.99,61.995,45800000.0
2009-02-06 23:39:00,61.995,62.005,61.99,61.995,74200000.0
2009-02-06 23:40:00,61.995,61.995,61.97,61.97,41200000.0
2009-02-06 23:41:00,61.97,61.98,61.97,61.975,15200000.0
2009-02-06 23:42:00,61.975,61.975,61.965,61.965,3200000.0
2009-02-06 23:43:00,61.97,61.985,61.97,61.985,3000000.0
2009-02-06 23:44:00,61.985,61.995,61.98,61.99,19000000.0
2009-02-06 23:45:00,61.985,61.985,61.965,61.975,30400000.0
2009-02-06 23:46:00,61.97,61.995,61.97,61.995,37800000.0
2009-02-06 23:47:00,61.995,62.035,61.995,62.035,6200000.0
2009-02-06 23:48:00,62.035,62.035,62.015,62.015,28600000.0
2009-02-06 23:49:00,62.015,62.08,62.015,62.075,102800000.0
2009-02-06 23:50:00,62.07,62.07,61.985,62.015,46000000.0
2009-02-06 23:51:00,62.01,62.03,61.995,62.02,71800000.0
2009-02-06 23:52:00,62.025,62.025,62.0,62.0,13400000.0
2009-02-06 23:53:00,62.0,62.0,61.99,62.0,17800000.0
2009-02-06 23:54:00,61.957,61.965,61.951,61.965,96000000.0
2009-02-06 23:55:00,62.005,62.01,62.0,62.005,18800000.0
2009-02-06 23:56:00,62.005,62.05,61.995,62.035,46200000.0
2009-02-06 23:57:00,62.03,62.035,62.02,62.025,12200000.0
2009-02-06 23:58:00,62.025,62.03,62.005,62.03,25800000.0
2009-02-06 23:59:00,62.03,62.065,62.015,62.015,72200000.0
2009-02-09 00:00:00,61.776,61.815,61.767,61.811,36400000.0
2009-02-09 00:01:00,61.822,61.822,61.756,61.806,23800000.0
2009-02-09 00:02:00,61.792,61.814,61.766,61.808,30200000.0
2009-02-09 00:03:00,61.8,61.8,61.724,61.79,57000000.0
2009-02-09 00:04:00,61.755,61.76,61.755,61.76,6400000.0
2009-02-09 00:05:00,61.77,61.79,61.77,61.77,19200000.0
2009-02-09 00:06:00,61.77,61.775,61.765,61.775,35200000.0
2009-02-09 00:07:00,61.762,61.791,61.719,61.777,108000000.0
2009-02-09 00:08:00,61.738,61.784,61.733,61.778,97399999.0
2009-02-09 00:09:00,61.808,61.808,61.79,61.799,103600000.0
2009-02-09 00:10:00,61.779,61.801,61.768,61.787,53799999.0
2009-02-09 00:11:00,61.788,61.788,61.766,61.782,51000000.0
2009-02-09 00:12:00,61.763,61.781,61.721,61.735,86000000.0
2009-02-09 00:13:00,61.717,61.744,61.709,61.74,86000000.0
2009-02-09 00:14:00,61.679,61.752,61.679,61.718,142999999.0
2009-02-09 00:15:00,61.738,61.758,61.698,61.725,49800000.0
2009-02-09 00:16:00,61.714,61.741,61.698,61.731,69800000.0
2009-02-09 00:17:00,61.733,61.745,61.708,61.719,91200000.0
2009-02-09 00:18:00,61.728,61.765,61.712,61.755,109200000.0
2009-02-09 00:19:00,61.74,61.741,61.694,61.708,87600001.0
2009-02-09 00:20:00,61.677,61.709,61.664,61.701,97600001.0
2009-02-09 00:21:00,61.684,61.684,61.644,61.677,147999999.0
2009-02-09 00:22:00,61.667,61.68,61.65,61.669,139400000.0
2009-02-09 00:23:00,61.672,61.7,61.664,61.677,150000000.0
2009-02-09 00:24:00,61.745,61.745,61.735,61.735,50600000.0
2009-02-09 00:25:00,61.725,61.725,61.725,61.725,6400000.0
2009-02-09 00:26:00,61.725,61.745,61.725,61.745,35200000.0
2009-02-09 00:27:00,61.745,61.745,61.745,61.745,3200000.0
2009-02-09 00:28:00,61.745,61.75,61.725,61.75,41600000.0
2009-02-09 00:29:00,61.745,61.81,61.745,61.785,124000000.0
2009-02-09 00:30:00,61.785,61.81,61.785,61.8,60800000.0
2009-02-09 00:31:00,61.81,61.82,61.8,61.8,62400000.0
2009-02-09 00:32:00,61.8,61.815,61.8,61.81,12800000.0
2009-02-09 00:33:00,61.815,61.825,61.8,61.825,120000000.0
2009-02-09 00:34:00,61.83,61.85,61.815,61.82,73600000.0
2009-02-09 00:35:00,61.82,61.83,61.82,61.83,32000000.0
2009-02-09 00:36:00,61.83,61.865,61.83,61.835,89600000.0
2009-02-09 00:37:00,61.83,61.85,61.83,61.85,80000000.0
2009-02-09 00:38:00,61.855,61.86,61.845,61.86,73600000.0
2009-02-09 00:39:00,61.83,61.846,61.83,61.833,192800000.0
2009-02-09 00:40:00,61.86,61.86,61.845,61.85,41600000.0
2009-02-09 00:41:00,61.855,61.885,61.795,61.795,90200000.0
2009-02-09 00:42:00,61.795,61.815,61.765,61.765,59800000.0
2009-02-09 00:43:00,61.765,61.79,61.765,61.79,66400000.0
2009-02-09 00:44:00,61.795,61.8,61.79,61.8,72800000.0
2009-02-09 00:45:00,61.8,61.8,61.8,61.8,12800000.0
2009-02-09 00:46:00,61.795,61.8,61.795,61.8,12800000.0
2009-02-09 00:47:00,61.795,61.805,61.79,61.805,73600000.0
2009-02-09 00:48:00,61.8,61.805,61.8,61.805,25600000.0
2009-02-09 00:49:00,61.815,61.83,61.805,61.83,60800000.0
2009-02-09 00:50:00,61.83,61.835,61.8,61.82,34200000.0
2009-02-09 00:51:00,61.82,61.84,61.81,61.84,66400000.0
2009-02-09 00:52:00,61.84,61.87,61.84,61.85,38400000.0
2009-02-09 00:53:00,61.865,61.925,61.865,61.925,103200000.0
2009-02-09 00:54:00,61.93,61.975,61.92,61.975,137600000.0
2009-02-09 00:55:00,61.97,61.98,61.93,61.94,229600000.0
2009-02-09 00:56:00,61.92,61.945,61.89,61.89,131800000.0
2009-02-09 00:57:00,61.9,61.915,61.875,61.9,138000000.0
2009-02-09 00:58:00,61.9,61.905,61.87,61.87,342399999.0
2009-02-09 00:59:00,61.87,61.905,61.87,61.9,209999999.0
2009-02-09 01:00:00,61.905,61.92,61.89,61.92,99200000.0
2009-02-09 01:01:00,61.925,61.925,61.85,61.86,205600000.0
2009-02-09 01:02:00,61.855,61.925,61.855,61.925,87200000.0
2009-02-09 01:03:00,61.93,61.955,61.91,61.955,39100000.0
2009-02-09 01:04:00,61.96,62.105,61.95,62.1,268500000.0
2009-02-09 01:05:00,62.095,62.31,62.09,62.225,404600000.0
2009-02-09 01:06:00,62.215,62.245,62.165,62.245,344000000.0
2009-02-09 01:07:00,62.23,62.26,62.21,62.26,176800000.0
2009-02-09 01:08:00,62.26,62.27,62.225,62.235,202599998.0
2009-02-09 01:09:00,62.235,62.265,62.23,62.265,101400000.0
2009-02-09 01:10:00,62.265,62.315,62.255,62.31,266399999.0
2009-02-09 01:11:00,62.31,62.41,62.3,62.405,207200000.0
2009-02-09 01:12:00,62.425,62.435,62.355,62.38,284999999.0
2009-02-09 01:13:00,62.38,62.385,62.355,62.355,202400000.0
2009-02-09 01:14:00,62.35,62.385,62.335,62.345,167000000.0
2009-02-09 01:15:00,62.345,62.365,62.34,62.36,185600000.0
2009-02-09 01:16:00,62.37,62.415,62.36,62.405,152500000.0
2009-02-09 01:17:00,62.425,62.46,62.4,62.41,165600000.0
2009-02-09 01:18:00,62.405,62.405,62.335,62.35,256799998.0
2009-02-09 01:19:00,62.33,62.355,62.285,62.29,206800000.0
2009-02-09 01:20:00,62.285,62.325,62.245,62.3,381600000.0
2009-02-09 01:21:00,62.305,62.31,62.26,62.26,168400000.0
2009-02-09 01:22:00,62.255,62.265,62.22,62.22,189600000.0
2009-02-09 01:23:00,62.22,62.245,62.21,62.23,170200000.0
2009-02-09 01:24:00,62.215,62.25,62.215,62.24,148800000.0
2009-02-09 01:25:00,62.255,62.255,62.18,62.2,189600000.0
2009-02-09 01:26:00,62.2,62.2,62.13,62.15,93600000.0
2009-02-09 01:27:00,62.15,62.18,62.145,62.18,197599999.0
2009-02-09 01:28:00,62.18,62.19,62.18,62.18,67800000.0
2009-02-09 01:29:00,62.19,62.19,62.145,62.155,140400000.0
2009-02-09 01:30:00,62.16,62.2,62.155,62.18,91800000.0
2009-02-09 01:31:00,62.18,62.18,62.15,62.15,60000000.0
2009-02-09 01:32:00,62.14,62.2,62.14,62.2,240400000.0
2009-02-09 01:33:00,62.195,62.2,62.18,62.185,28800000.0
2009-02-09 01:34:00,62.18,62.185,62.125,62.145,132000000.0
2009-02-09 01:35:00,62.145,62.175,62.135,62.155,73900000.0
2009-02-09 01:36:00,62.155,62.225,62.155,62.205,267600000.0
2009-02-09 01:37:00,62.21,62.285,62.205,62.215,263400000.0
2009-02-09 01:38:00,62.21,62.22,62.135,62.145,188800000.0
2009-02-09 01:39:00,62.14,62.145,62.12,62.145,92800000.0
2009-02-09 01:40:00,62.14,62.15,62.12,62.13,108800000.0
2009-02-09 01:41:00,62.13,62.15,62.13,62.135,89600000.0
2009-02-09 01:42:00,62.125,62.125,62.08,62.09,167999998.0
2009-02-09 01:43:00,62.095,62.105,62.05,62.065,86400000.0
2009-02-09 01:44:00,62.07,62.09,62.04,62.06,98400000.0
2009-02-09 01:45:00,62.055,62.055,62.04,62.04,44800000.0
2009-02-09 01:46:00,62.045,62.095,62.045,62.085,105600000.0
2009-02-09 01:47:00,62.095,62.095,62.04,62.065,163400000.0
2009-02-09 01:48:00,62.055,62.085,62.05,62.06,112000000.0
2009-02-09 01:49:00,62.055,62.075,62.01,62.02,102400000.0
2009-02-09 01:50:00,62.015,62.02,61.96,62.015,190500000.0
2009-02-09 01:51:00,62.01,62.03,62.005,62.02,96000000.0
2009-02-09 01:52:00,62.02,62.03,62.01,62.025,57600000.0
2009-02-09 01:53:00,62.02,62.025,62.005,62.025,36300000.0
2009-02-09 01:54:00,62.025,62.035,62.005,62.03,65700000.0
2009-02-09 01:55:00,62.02,62.045,62.015,62.04,101000000.0
2009-02-09 01:56:00,62.035,62.04,61.985,61.99,79200000.0
2009-02-09 01:57:00,61.995,61.995,61.975,61.975,54400000.0
2009-02-09 01:58:00,61.98,62.015,61.97,61.98,102399999.0
2009-02-09 01:59:00,61.965,61.965,61.96,61.96,15800000.0
2009-02-09 02:00:00,61.96,61.97,61.95,61.96,150600000.0
2009-02-09 02:01:00,61.965,61.975,61.95,61.97,38400000.0
2009-02-09 02:02:00,61.97,62.0,61.97,61.98,118400000.0
2009-02-09 02:03:00,61.985,61.995,61.96,61.96,70400000.0
2009-02-09 02:04:00,61.955,61.99,61.94,61.99,108700000.0
2009-02-09 02:05:00,61.985,61.995,61.985,61.99,32000000.0
2009-02-09 02:06:00,61.985,62.015,61.985,61.99,43100000.0
2009-02-09 02:07:00,61.985,62.01,61.98,62.005,77100000.0
2009-02-09 02:08:00,62.01,62.03,62.005,62.005,97100000.0
2009-02-09 02:09:00,62.01,62.03,62.005,62.025,104800000.0
2009-02-09 02:10:00,62.03,62.05,62.03,62.05,54400000.0
2009-02-09 02:11:00,62.045,62.08,62.045,62.065,140800000.0
2009-02-09 02:12:00,62.065,62.115,62.065,62.11,67200000.0
2009-02-09 02:13:00,62.12,62.125,62.115,62.12,76800000.0
2009-02-09 02:14:00,62.135,62.145,62.095,62.095,195400000.0
2009-02-09 02:15:00,62.1,62.13,62.1,62.12,85599999.0
2009-02-09 02:16:00,62.115,62.145,62.105,62.14,68200000.0
2009-02-09 02:17:00,62.14,62.14,62.1,62.1,127200000.0
2009-02-09 02:18:00,62.1,62.1,62.09,62.095,69000000.0
2009-02-09 02:19:00,62.1,62.1,61.985,62.02,226299997.0
2009-02-09 02:20:00,62.035,62.045,62.015,62.035,84000000.0
2009-02-09 02:21:00,62.045,62.055,62.04,62.045,39000000.0
2009-02-09 02:22:00,62.05,62.05,62.0,62.005,63000000.0
2009-02-09 02:23:00,62.005,62.01,61.965,61.985,129400000.0
2009-02-09 02:24:00,61.98,62.01,61.97,61.98,120000000.0
2009-02-09 02:25:00,61.985,62.0,61.935,61.945,145400000.0
2009-02-09 02:26:00,61.945,61.955,61.87,61.875,176600000.0
2009-02-09 02:27:00,61.87,61.875,61.825,61.84,140600000.0
2009-02-09 02:28:00,61.84,61.85,61.815,61.84,141000000.0
2009-02-09 02:29:00,61.845,61.87,61.815,61.87,115400000.0
2009-02-09 02:30:00,61.865,61.9,61.845,61.895,173200000.0
2009-02-09 02:31:00,61.89,61.89,61.84,61.84,94000000.0
2009-02-09 02:32:00,61.84,61.86,61.79,61.825,188000000.0
2009-02-09 02:33:00,61.83,61.85,61.81,61.825,96000000.0
2009-02-09 02:34:00,61.825,61.865,61.825,61.84,119600000.0
2009-02-09 02:35:00,61.84,61.845,61.825,61.835,63000000.0
2009-02-09 02:36:00,61.84,61.855,61.83,61.85,63000000.0
2009-02-09 02:37:00,61.855,61.865,61.845,61.85,60000000.0
2009-02-09 02:38:00,61.845,61.865,61.835,61.84,60400000.0
2009-02-09 02:39:00,61.835,61.855,61.825,61.845,90000000.0
2009-02-09 02:40:00,61.84,61.84,61.775,61.795,217200000.0
2009-02-09 02:41:00,61.795,61.81,61.785,61.795,87000000.0
2009-02-09 02:42:00,61.785,61.795,61.755,61.765,76400000.0
2009-02-09 02:43:00,61.775,61.795,61.755,61.76,143400000.0
2009-02-09 02:44:00,61.76,61.79,61.755,61.78,91800000.0
2009-02-09 02:45:00,61.785,61.815,61.775,61.79,117000000.0
2009-02-09 02:46:00,61.795,61.8,61.78,61.79,72000000.0
2009-02-09 02:47:00,61.79,61.81,61.775,61.81,120600000.0
2009-02-09 02:48:00,61.805,61.825,61.805,61.825,23400000.0
2009-02-09 02:49:00,61.81,61.815,61.75,61.78,166800000.0
2009-02-09 02:50:00,61.785,61.795,61.745,61.755,119000000.0
2009-02-09 02:51:00,61.755,61.775,61.735,61.76,142800000.0
2009-02-09 02:52:00,61.76,61.81,61.755,61.77,145000000.0
2009-02-09 02:53:00,61.775,61.83,61.765,61.81,185600000.0
2009-02-09 02:54:00,61.81,61.825,61.785,61.795,128000000.0
2009-02-09 02:55:00,61.805,61.84,61.795,61.84,259400000.0
2009-02-09 02:56:00,61.84,61.84,61.795,61.81,161599999.0
2009-02-09 02:57:00,61.81,61.825,61.79,61.8,137600000.0
2009-02-09 02:58:00,61.805,61.845,61.765,61.81,290200000.0
2009-02-09 02:59:00,61.82,61.835,61.815,61.815,63000000.0
2009-02-09 03:00:00,61.815,61.82,61.79,61.805,78000000.0
2009-02-09 03:01:00,61.805,61.805,61.76,61.765,80400000.0
2009-02-09 03:02:00,61.76,61.76,61.735,61.745,106400000.0
2009-02-09 03:03:00,61.74,61.74,61.69,61.705,126200000.0
2009-02-09 03:04:00,61.695,61.705,61.68,61.68,45000000.0
2009-02-09 03:05:00,61.68,61.69,61.635,61.645,285300000.0
2009-02-09 03:06:00,61.655,61.68,61.655,61.68,84800000.0
2009-02-09 03:07:00,61.675,61.695,61.655,61.665,97200000.0
2009-02-09 03:08:00,61.665,61.67,61.625,61.625,129200001.0
2009-02-09 03:09:00,61.625,61.675,61.62,61.675,106600000.0
2009-02-09 03:10:00,61.675,61.68,61.665,61.675,114000000.0
2009-02-09 03:11:00,61.67,61.675,61.65,61.66,54000000.0
2009-02-09 03:12:00,61.655,61.655,61.625,61.635,80400000.0
2009-02-09 03:13:00,61.635,61.64,61.615,61.625,59900000.0
2009-02-09 03:14:00,61.62,61.63,61.6,61.615,130000000.0
2009-02-09 03:15:00,61.605,61.625,61.6,61.62,122700000.0
2009-02-09 03:16:00,61.615,61.635,61.585,61.585,147800000.0
2009-02-09 03:17:00,61.59,61.6,61.585,61.595,72000000.0
2009-02-09 03:18:00,61.6,61.61,61.585,61.585,191800000.0
2009-02-09 03:19:00,61.59,61.595,61.57,61.575,82000000.0
2009-02-09 03:20:00,61.565,61.565,61.535,61.54,188400000.0
2009-02-09 03:21:00,61.545,61.545,61.515,61.52,126600000.0
2009-02-09 03:22:00,61.51,61.525,61.505,61.52,212600000.0
2009-02-09 03:23:00,61.525,61.545,61.52,61.525,174400000.0
2009-02-09 03:24:00,61.53,61.55,61.53,61.545,94200000.0
2009-02-09 03:25:00,61.535,61.55,61.535,61.535,45200000.0
2009-02-09 03:26:00,61.53,61.545,61.51,61.54,100800000.0
2009-02-09 03:27:00,61.545,61.57,61.535,61.555,77400000.0
2009-02-09 03:28:00,61.545,61.57,61.51,61.515,142800000.0
2009-02-09 03:29:00,61.51,61.51,61.49,61.49,66800000.0
2009-02-09 03:30:00,61.485,61.485,61.46,61.475,188000000.0
2009-02-09 03:31:00,61.48,61.495,61.475,61.48,71800000.0
2009-02-09 03:32:00,61.48,61.49,61.47,61.485,78000000.0
2009-02-09 03:33:00,61.48,61.495,61.465,61.465,91600000.0
2009-02-09 03:34:00,61.47,61.47,61.425,61.43,96400000.0
2009-02-09 03:35:00,61.43,61.43,61.355,61.365,132800000.0
2009-02-09 03:36:00,61.36,61.365,61.245,61.245,239500000.0
2009-02-09 03:37:00,61.245,61.28,61.245,61.265,147000000.0
2009-02-09 03:38:00,61.265,61.27,61.235,61.245,118000000.0
2009-02-09 03:39:00,61.24,61.28,61.235,61.26,72900000.0
2009-02-09 03:40:00,61.255,61.305,61.255,61.3,142999999.0
2009-02-09 03:41:00,61.305,61.33,61.27,61.27,132700000.0
2009-02-09 03:42:00,61.27,61.29,61.265,61.29,82600000.0
2009-02-09 03:43:00,61.275,61.285,61.24,61.27,78000000.0
2009-02-09 03:44:00,61.255,61.27,61.235,61.245,118200000.0
2009-02-09 03:45:00,61.245,61.245,61.175,61.205,184800000.0
2009-02-09 03:46:00,61.2,61.21,61.11,61.155,218799999.0
2009-02-09 03:47:00,61.15,61.15,61.075,61.09,172800000.0
2009-02-09 03:48:00,61.08,61.12,61.065,61.12,178600000.0
2009-02-09 03:49:00,61.11,61.15,61.105,61.135,214400000.0
2009-02-09 03:50:00,61.135,61.22,61.12,61.21,177000000.0
2009-02-09 03:51:00,61.21,61.265,61.21,61.245,135500000.0
2009-02-09 03:52:00,61.25,61.28,61.24,61.28,143000000.0
2009-02-09 03:53:00,61.275,61.29,61.26,61.275,105800000.0
2009-02-09 03:54:00,61.275,61.29,61.26,61.28,87000000.0
2009-02-09 03:55:00,61.285,61.3,61.26,61.28,112200000.0
2009-02-09 03:56:00,61.28,61.295,61.275,61.28,136800000.0
2009-02-09 03:57:00,61.255,61.295,61.25,61.265,100800000.0
2009-02-09 03:58:00,61.265,61.28,61.255,61.275,40700000.0
2009-02-09 03:59:00,61.27,61.28,61.255,61.275,70000000.0
2009-02-09 04:00:00,61.29,61.305,61.265,61.295,104800000.0
2009-02-09 04:01:00,61.295,61.295,61.285,61.295,56000000.0
2009-02-09 04:02:00,61.295,61.32,61.285,61.31,95600000.0
2009-02-09 04:03:00,61.31,61.325,61.27,61.28,175600000.0
2009-02-09 04:04:00,61.28,61.305,61.28,61.295,58800000.0
2009-02-09 04:05:00,61.295,61.33,61.29,61.32,142800000.0
2009-02-09 04:06:00,61.325,61.35,61.315,61.35,114800000.0
2009-02-09 04:07:00,61.35,61.375,61.35,61.375,71000000.0
2009-02-09 04:08:00,61.375,61.405,61.375,61.38,117600000.0
2009-02-09 04:09:00,61.385,61.39,61.33,61.345,161400000.0
2009-02-09 04:10:00,61.35,61.35,61.32,61.345,72000000.0
2009-02-09 04:11:00,61.34,61.365,61.34,61.36,56000000.0
2009-02-09 04:12:00,61.35,61.4,61.35,61.39,106400000.0
2009-02-09 04:13:00,61.395,61.42,61.39,61.39,135500000.0
2009-02-09 04:14:00,61.41,61.465,61.41,61.465,179200000.0
2009-02-09 04:15:00,61.455,61.475,61.45,61.45,89600000.0
2009-02-09 04:16:00,61.45,61.45,61.435,61.445,36400000.0
2009-02-09 04:17:00,61.44,61.49,61.44,61.49,70000000.0
2009-02-09 04:18:00,61.5,61.505,61.45,61.455,181800000.0
2009-02-09 04:19:00,61.45,61.45,61.39,61.39,226800000.0
2009-02-09 04:20:00,61.395,61.415,61.395,61.415,63600000.0
2009-02-09 04:21:00,61.41,61.425,61.31,61.315,180800000.0
2009-02-09 04:22:00,61.32,61.32,61.195,61.22,261600000.0
2009-02-09 04:23:00,61.225,61.225,61.13,61.165,335800000.0
2009-02-09 04:24:00,61.16,61.205,61.16,61.19,274400000.0
2009-02-09 04:25:00,61.185,61.195,61.175,61.18,88800000.0
2009-02-09 04:26:00,61.175,61.175,61.12,61.14,115800000.0
2009-02-09 04:27:00,61.145,61.175,61.115,61.115,160000000.0
2009-02-09 04:28:00,61.115,61.145,61.085,61.085,109000000.0
2009-02-09 04:29:00,61.08,61.09,61.045,61.055,134800000.0
2009-02-09 04:30:00,61.055,61.125,61.05,61.11,185400000.0
2009-02-09 04:31:00,61.11,61.125,61.05,61.05,181400000.0
2009-02-09 04:32:00,61.06,61.08,61.05,61.065,61600000.0
2009-02-09 04:33:00,61.065,61.075,61.055,61.075,44800000.0
2009-02-09 04:34:00,61.08,61.085,61.06,61.06,33900000.0
2009-02-09 04:35:00,61.085,61.095,61.075,61.095,58400000.0
2009-02-09 04:36:00,61.1,61.1,60.94,60.97,251600000.0
2009-02-09 04:37:00,60.975,60.99,60.905,60.96,398600000.0
2009-02-09 04:38:00,60.96,60.995,60.895,60.99,288100000.0
2009-02-09 04:39:00,60.99,60.99,60.9,60.925,295800000.0
2009-02-09 04:40:00,60.91,60.965,60.895,60.95,195600000.0
2009-02-09 04:41:00,60.955,60.995,60.945,60.95,212200000.0
2009-02-09 04:42:00,60.96,60.995,60.935,60.985,288000000.0
2009-02-09 04:43:00,60.985,61.01,60.98,61.0,192000000.0
2009-02-09 04:44:00,61.0,61.015,61.0,61.015,35200000.0
2009-02-09 04:45:00,61.01,61.01,60.94,60.965,150400000.0
2009-02-09 04:46:00,60.96,60.96,60.895,60.91,177800000.0
2009-02-09 04:47:00,60.905,60.915,60.845,60.88,474800000.0
2009-02-09 04:48:00,60.88,60.935,60.88,60.935,125400000.0
2009-02-09 04:49:00,60.925,61.03,60.905,61.03,271600000.0
2009-02-09 04:50:00,61.03,61.055,60.99,61.03,156600000.0
2009-02-09 04:51:00,61.025,61.085,61.015,61.08,164400000.0
2009-02-09 04:52:00,61.075,61.1,61.05,61.05,79000000.0
2009-02-09 04:53:00,61.075,61.075,61.045,61.065,52400000.0
2009-02-09 04:54:00,61.055,61.055,61.035,61.045,46200000.0
2009-02-09 04:55:00,61.05,61.055,61.0,61.05,190800001.0
2009-02-09 04:56:00,61.055,61.055,60.99,61.045,378400001.0
2009-02-09 04:57:00,61.04,61.07,61.03,61.07,119000000.0
2009-02-09 04:58:00,61.06,61.07,61.0,61.015,171800000.0
2009-02-09 04:59:00,61.01,61.07,61.0,61.07,166400000.0
2009-02-09 05:00:00,61.09,61.11,61.075,61.08,415399999.0
2009-02-09 05:01:00,61.075,61.17,61.075,61.17,79700000.0
2009-02-09 05:02:00,61.165,61.21,61.135,61.185,141800000.0
2009-02-09 05:03:00,61.18,61.18,61.09,61.14,265200000.0
2009-02-09 05:04:00,61.145,61.15,61.125,61.15,85200000.0
2009-02-09 05:05:00,61.155,61.195,61.155,61.16,87800000.0
2009-02-09 05:06:00,61.165,61.175,61.16,61.175,66400000.0
2009-02-09 05:07:00,61.175,61.23,61.175,61.215,139399998.0
2009-02-09 05:08:00,61.23,61.23,61.185,61.185,117800000.0
2009-02-09 05:09:00,61.19,61.225,61.185,61.19,141800000.0
2009-02-09 05:10:00,61.19,61.2,61.185,61.195,94200000.0
2009-02-09 05:11:00,61.19,61.25,61.19,61.24,90800000.0
2009-02-09 05:12:00,61.245,61.25,61.215,61.23,114600000.0
2009-02-09 05:13:00,61.225,61.24,61.2,61.22,91200000.0
2009-02-09 05:14:00,61.215,61.225,61.2,61.21,43000000.0
2009-02-09 05:15:00,61.215,61.22,61.215,61.215,16800000.0
2009-02-09 05:16:00,61.205,61.235,61.205,61.215,30400000.0
2009-02-09 05:17:00,61.215,61.235,61.205,61.225,36600000.0
2009-02-09 05:18:00,61.235,61.235,61.22,61.22,36400000.0
2009-02-09 05:19:00,61.215,61.25,61.19,61.24,184800001.0
2009-02-09 05:20:00,61.245,61.345,61.24,61.315,206100000.0
2009-02-09 05:21:00,61.315,61.385,61.315,61.385,165400000.0
2009-02-09 05:22:00,61.38,61.38,61.35,61.37,73800000.0
2009-02-09 05:23:00,61.36,61.365,61.305,61.325,168200000.0
2009-02-09 05:24:00,61.335,61.39,61.33,61.385,103200000.0
2009-02-09 05:25:00,61.39,61.445,61.38,61.415,239400001.0
2009-02-09 05:26:00,61.41,61.45,61.385,61.4,237600001.0
2009-02-09 05:27:00,61.41,61.425,61.315,61.32,182600000.0
2009-02-09 05:28:00,61.305,61.35,61.295,61.315,274400000.0
2009-02-09 05:29:00,61.315,61.32,61.3,61.3,100000000.0
2009-02-09 05:30:00,61.305,61.315,61.275,61.285,116400000.0
2009-02-09 05:31:00,61.29,61.295,61.245,61.255,167200000.0
2009-02-09 05:32:00,61.245,61.295,61.245,61.28,124800000.0
2009-02-09 05:33:00,61.275,61.315,61.27,61.315,42000000.0
2009-02-09 05:34:00,61.305,61.315,61.285,61.295,153100001.0
2009-02-09 05:35:00,61.295,61.295,61.26,61.27,196800000.0
2009-02-09 05:36:00,61.27,61.275,61.26,61.265,118600000.0
2009-02-09 05:37:00,61.255,61.325,61.255,61.31,215100000.0
2009-02-09 05:38:00,61.315,61.32,61.3,61.315,87400000.0
2009-02-09 05:39:00,61.305,61.305,61.28,61.3,44800000.0
2009-02-09 05:40:00,61.3,61.305,61.285,61.285,33600000.0
2009-02-09 05:41:00,61.285,61.3,61.275,61.275,95200000.0
2009-02-09 05:42:00,61.28,61.285,61.255,61.27,111200000.0
2009-02-09 05:43:00,61.26,61.28,61.26,61.28,47600000.0
2009-02-09 05:44:00,61.285,61.285,61.26,61.26,50400000.0
2009-02-09 05:45:00,61.27,61.28,61.27,61.28,42000000.0
2009-02-09 05:46:00,61.275,61.275,61.255,61.255,22400000.0
2009-02-09 05:47:00,61.255,61.27,61.21,61.21,127000000.0
2009-02-09 05:48:00,61.225,61.23,61.18,61.18,148800000.0
2009-02-09 05:49:00,61.18,61.205,61.165,61.175,204400000.0
2009-02-09 05:50:00,61.165,61.165,61.07,61.09,236400000.0
2009-02-09 05:51:00,61.105,61.145,61.095,61.13,167400000.0
2009-02-09 05:52:00,61.135,61.16,61.12,61.125,136200000.0
2009-02-09 05:53:00,61.125,61.155,61.125,61.135,155800000.0
2009-02-09 05:54:00,61.155,61.155,61.105,61.135,143700000.0
2009-02-09 05:55:00,61.14,61.16,61.135,61.155,53200000.0
2009-02-09 05:56:00,61.155,61.175,61.145,61.16,134400000.0
2009-02-09 05:57:00,61.16,61.21,61.15,61.16,182000000.0
2009-02-09 05:58:00,61.16,61.175,61.145,61.15,72800000.0
2009-02-09 05:59:00,61.155,61.205,61.145,61.17,216000000.0
2009-02-09 06:00:00,61.165,61.185,61.15,61.16,109400000.0
2009-02-09 06:01:00,61.15,61.15,61.12,61.125,56400000.0
2009-02-09 06:02:00,61.125,61.125,61.08,61.1,136600000.0
2009-02-09 06:03:00,61.1,61.105,61.085,61.09,50000000.0
2009-02-09 06:04:00,61.085,61.085,61.06,61.075,76600000.0
2009-02-09 06:05:00,61.08,61.1,61.065,61.07,151200000.0
2009-02-09 06:06:00,61.055,61.11,61.045,61.095,162700001.0
2009-02-09 06:07:00,61.095,61.115,61.075,61.115,95800000.0
2009-02-09 06:08:00,61.1,61.105,61.07,61.08,49600000.0
2009-02-09 06:09:00,61.085,61.1,61.045,61.07,162000000.0
2009-02-09 06:10:00,61.065,61.085,61.06,61.085,104800000.0
2009-02-09 06:11:00,61.08,61.135,61.075,61.135,84600000.0
2009-02-09 06:12:00,61.135,61.135,61.105,61.11,123200000.0
2009-02-09 06:13:00,61.11,61.135,61.11,61.125,90600000.0
2009-02-09 06:14:00,61.125,61.13,61.11,61.125,92800000.0
2009-02-09 06:15:00,61.12,61.14,61.095,61.1,176200000.0
2009-02-09 06:16:00,61.095,61.105,61.085,61.085,100000000.0
2009-02-09 06:17:00,61.09,61.11,61.085,61.095,99200000.0
2009-02-09 06:18:00,61.12,61.135,61.095,61.105,146400000.0
2009-02-09 06:19:00,61.105,61.115,61.095,61.105,57600000.0
2009-02-09 06:20:00,61.115,61.12,61.105,61.11,38400000.0
2009-02-09 06:21:00,61.115,61.12,61.11,61.11,44800000.0
2009-02-09 06:22:00,61.11,61.11,61.1,61.105,48000000.0
2009-02-09 06:23:00,61.11,61.12,61.11,61.12,12800000.0
2009-02-09 06:24:00,61.13,61.15,61.12,61.14,76800000.0
2009-02-09 06:25:00,61.145,61.15,61.135,61.145,54400000.0
2009-02-09 06:26:00,61.15,61.15,61.14,61.145,19200000.0
2009-02-09 06:27:00,61.14,61.15,61.14,61.14,73600000.0
2009-02-09 06:28:00,61.135,61.145,61.125,61.13,60800000.0
2009-02-09 06:29:00,61.135,61.135,61.09,61.095,160000000.0
2009-02-09 06:30:00,61.09,61.12,61.09,61.1,122200000.0
2009-02-09 06:31:00,61.105,61.125,61.105,61.115,159800000.0
2009-02-09 06:32:00,61.115,61.18,61.115,61.165,129200000.0
2009-02-09 06:33:00,61.16,61.165,61.105,61.11,172400000.0
2009-02-09 06:34:00,61.105,61.11,61.075,61.085,198000000.0
2009-02-09 06:35:00,61.09,61.105,61.06,61.095,117800000.0
2009-02-09 06:36:00,61.09,61.095,61.07,61.095,68400000.0
2009-02-09 06:37:00,61.095,61.11,61.085,61.11,119000000.0
2009-02-09 06:38:00,61.115,61.145,61.11,61.14,180200000.0
2009-02-09 06:39:00,61.14,61.15,61.14,61.145,23200000.0
2009-02-09 06:40:00,61.14,61.14,61.08,61.09,86400000.0
2009-02-09 06:41:00,61.095,61.115,61.09,61.095,88400000.0
2009-02-09 06:42:00,61.09,61.14,61.085,61.105,175800001.0
2009-02-09 06:43:00,61.1,61.125,61.1,61.115,64000000.0
2009-02-09 06:44:00,61.115,61.13,61.095,61.11,47600000.0
2009-02-09 06:45:00,61.1,61.11,61.09,61.1,57600000.0
2009-02-09 06:46:00,61.095,61.105,61.095,61.1,64000000.0
2009-02-09 06:47:00,61.105,61.105,61.095,61.105,44800000.0
2009-02-09 06:48:00,61.11,61.125,61.105,61.125,32000000.0
2009-02-09 06:49:00,61.13,61.17,61.125,61.155,121600000.0
2009-02-09 06:50:00,61.145,61.145,61.145,61.145,9600000.0
2009-02-09 06:51:00,61.145,61.165,61.145,61.165,28800000.0
2009-02-09 06:52:00,61.165,61.17,61.16,61.165,19200000.0
2009-02-09 06:53:00,61.16,61.16,61.145,61.155,41600000.0
2009-02-09 06:54:00,61.16,61.16,61.155,61.16,12400000.0
2009-02-09 06:55:00,61.155,61.22,61.155,61.21,111200000.0
2009-02-09 06:56:00,61.22,61.26,61.205,61.235,93200000.0
2009-02-09 06:57:00,61.235,61.255,61.235,61.255,43200000.0
2009-02-09 06:58:00,61.255,61.28,61.235,61.24,87400000.0
2009-02-09 06:59:00,61.23,61.25,61.225,61.235,138400000.0
2009-02-09 07:00:00,61.235,61.24,61.22,61.22,63000000.0
2009-02-09 07:01:00,61.205,61.21,61.17,61.18,87400000.0
2009-02-09 07:02:00,61.175,61.185,61.155,61.155,87600000.0
2009-02-09 07:03:00,61.15,61.175,61.15,61.165,51000000.0
2009-02-09 07:04:00,61.16,61.165,61.15,61.15,76200000.0
2009-02-09 07:05:00,61.15,61.155,61.135,61.14,89400000.0
2009-02-09 07:06:00,61.14,61.145,61.13,61.13,28800000.0
2009-02-09 07:07:00,61.13,61.13,61.105,61.11,99000000.0
2009-02-09 07:08:00,61.105,61.115,61.09,61.095,56000000.0
2009-02-09 07:09:00,61.085,61.085,61.04,61.045,279000000.0
2009-02-09 07:10:00,61.045,61.06,61.045,61.06,169000000.0
2009-02-09 07:11:00,61.06,61.07,61.045,61.06,96600000.0
2009-02-09 07:12:00,61.06,61.065,61.05,61.05,53200000.0
2009-02-09 07:13:00,61.045,61.05,60.975,60.975,223600000.0
2009-02-09 07:14:00,60.975,61.03,60.965,61.015,142200000.0
2009-02-09 07:15:00,61.02,61.03,61.0,61.02,58000000.0
2009-02-09 07:16:00,61.015,61.035,61.005,61.035,98000000.0
2009-02-09 07:17:00,61.045,61.065,61.03,61.04,110800000.0
2009-02-09 07:18:00,61.04,61.04,61.0,61.0,126200000.0
2009-02-09 07:19:00,60.99,61.0,60.945,60.965,118000000.0
2009-02-09 07:20:00,60.96,61.015,60.955,61.005,169000000.0
2009-02-09 07:21:00,60.995,61.015,60.99,61.015,78600000.0
2009-02-09 07:22:00,61.01,61.03,61.005,61.015,89400000.0
2009-02-09 07:23:00,61.01,61.015,61.0,61.01,58200000.0
2009-02-09 07:24:00,61.005,61.02,61.0,61.01,106000000.0
2009-02-09 07:25:00,61.0,61.025,61.0,61.01,88000000.0
2009-02-09 07:26:00,61.005,61.01,60.99,60.995,70200000.0
2009-02-09 07:27:00,60.995,60.995,60.98,60.985,19600000.0
2009-02-09 07:28:00,60.975,60.98,60.94,60.945,123200000.0
2009-02-09 07:29:00,60.94,60.965,60.94,60.945,118600000.0
2009-02-09 07:30:00,60.95,60.95,60.915,60.92,36400000.0
2009-02-09 07:31:00,60.92,60.92,60.89,60.915,88200000.0
2009-02-09 07:32:00,60.92,60.94,60.92,60.94,73600000.0
2009-02-09 07:33:00,60.94,60.965,60.935,60.95,84000000.0
2009-02-09 07:34:00,60.955,60.955,60.91,60.91,114800000.0
2009-02-09 07:35:00,60.905,60.915,60.84,60.84,182200000.0
2009-02-09 07:36:00,60.84,60.85,60.725,60.78,491099999.0
2009-02-09 07:37:00,60.77,60.775,60.735,60.755,175200000.0
2009-02-09 07:38:00,60.75,60.775,60.75,60.775,126400000.0
2009-02-09 07:39:00,60.77,60.775,60.76,60.765,60800000.0
2009-02-09 07:40:00,60.765,60.795,60.765,60.78,62000000.0
2009-02-09 07:41:00,60.785,60.795,60.78,60.785,47600000.0
2009-02-09 07:42:00,60.78,60.795,60.74,60.74,97400000.0
2009-02-09 07:43:00,60.735,60.745,60.705,60.745,65800000.0
2009-02-09 07:44:00,60.745,60.77,60.745,60.76,82700000.0
2009-02-09 07:45:00,60.755,60.825,60.755,60.81,124800000.0
2009-02-09 07:46:00,60.8,60.82,60.78,60.78,170000000.0
2009-02-09 07:47:00,60.775,60.795,60.775,60.78,89600000.0
2009-02-09 07:48:00,60.78,60.78,60.74,60.75,86800000.0
2009-02-09 07:49:00,60.745,60.745,60.685,60.685,77000000.0
2009-02-09 07:50:00,60.68,60.705,60.68,60.685,118400000.0
2009-02-09 07:51:00,60.695,60.695,60.675,60.675,61600000.0
2009-02-09 07:52:00,60.685,60.705,60.68,60.705,47600000.0
2009-02-09 07:53:00,60.705,60.74,60.7,60.74,56400000.0
2009-02-09 07:54:00,60.74,60.74,60.73,60.735,35200000.0
2009-02-09 07:55:00,60.73,60.745,60.72,60.745,57600000.0
2009-02-09 07:56:00,60.75,60.755,60.71,60.73,93600000.0
2009-02-09 07:57:00,60.735,60.74,60.69,60.69,140800000.0
2009-02-09 07:58:00,60.695,60.71,60.69,60.705,89600000.0
2009-02-09 07:59:00,60.705,60.71,60.675,60.695,150400000.0
2009-02-09 08:00:00,60.7,60.72,60.69,60.715,137600000.0
2009-02-09 08:01:00,60.715,60.72,60.675,60.685,67200000.0
2009-02-09 08:02:00,60.68,60.68,60.575,60.575,177600000.0
2009-02-09 08:03:00,60.575,60.585,60.49,60.495,337800000.0
2009-02-09 08:04:00,60.5,60.535,60.355,60.43,405200000.0
2009-02-09 08:05:00,60.435,60.475,60.435,60.47,182400000.0
2009-02-09 08:06:00,60.475,60.5,60.445,60.49,235000000.0
2009-02-09 08:07:00,60.5,60.56,60.485,60.555,151400000.0
2009-02-09 08:08:00,60.56,60.58,60.525,60.53,246000000.0
2009-02-09 08:09:00,60.53,60.53,60.455,60.465,270800000.0
2009-02-09 08:10:00,60.46,60.47,60.45,60.465,98800000.0
2009-02-09 08:11:00,60.445,60.45,60.37,60.38,199000000.0
2009-02-09 08:12:00,60.39,60.395,60.255,60.3,299000000.0
2009-02-09 08:13:00,60.3,60.405,60.3,60.375,222800000.0
2009-02-09 08:14:00,60.365,60.38,60.34,60.38,76800000.0
2009-02-09 08:15:00,60.365,60.395,60.345,60.395,100800000.0
2009-02-09 08:16:00,60.39,60.4,60.375,60.4,50400000.0
2009-02-09 08:17:00,60.405,60.425,60.355,60.355,180200000.0
2009-02-09 08:18:00,60.35,60.39,60.35,60.365,104200000.0
2009-02-09 08:19:00,60.365,60.385,60.35,60.36,95200000.0
2009-02-09 08:20:00,60.36,60.38,60.355,60.36,84000000.0
2009-02-09 08:21:00,60.36,60.38,60.315,60.32,121000000.0
2009-02-09 08:22:00,60.32,60.325,60.26,60.275,125000000.0
2009-02-09 08:23:00,60.275,60.305,60.27,60.305,68000000.0
2009-02-09 08:24:00,60.305,60.35,60.305,60.34,112600000.0
2009-02-09 08:25:00,60.335,60.375,60.33,60.345,99200000.0
2009-02-09 08:26:00,60.345,60.4,60.34,60.4,208000000.0
2009-02-09 08:27:00,60.405,60.455,60.395,60.45,83700000.0
2009-02-09 08:28:00,60.445,60.52,60.445,60.515,221400000.0
2009-02-09 08:29:00,60.515,60.515,60.465,60.48,172400000.0
2009-02-09 08:30:00,60.475,60.51,60.475,60.475,94400000.0
2009-02-09 08:31:00,60.47,60.51,60.465,60.505,81000000.0
2009-02-09 08:32:00,60.505,60.605,60.505,60.59,240400000.0
2009-02-09 08:33:00,60.595,60.635,60.57,60.615,205400000.0
2009-02-09 08:34:00,60.615,60.615,60.55,60.555,115800000.0
2009-02-09 08:35:00,60.555,60.59,60.555,60.58,53600000.0
2009-02-09 08:36:00,60.58,60.585,60.56,60.585,83600000.0
2009-02-09 08:37:00,60.585,60.615,60.585,60.61,58800000.0
2009-02-09 08:38:00,60.61,60.625,60.61,60.62,53200000.0
2009-02-09 08:39:00,60.615,60.615,60.595,60.595,62400000.0
2009-02-09 08:40:00,60.61,60.66,60.61,60.655,84000000.0
2009-02-09 08:41:00,60.655,60.67,60.645,60.645,89600000.0
2009-02-09 08:42:00,60.635,60.665,60.635,60.655,84000000.0
2009-02-09 08:43:00,60.65,60.655,60.63,60.645,83800000.0
2009-02-09 08:44:00,60.645,60.675,60.64,60.67,86800000.0
2009-02-09 08:45:00,60.665,60.675,60.65,60.65,81200000.0
2009-02-09 08:46:00,60.645,60.66,60.63,60.66,81200000.0
2009-02-09 08:47:00,60.67,60.705,60.635,60.635,160800000.0
2009-02-09 08:48:00,60.635,60.65,60.635,60.65,81200000.0
2009-02-09 08:49:00,60.66,60.665,60.61,60.61,82000000.0
2009-02-09 08:50:00,60.61,60.66,60.61,60.66,55000000.0
2009-02-09 08:51:00,60.675,60.78,60.67,60.735,205600000.0
2009-02-09 08:52:00,60.73,60.745,60.72,60.745,64400000.0
2009-02-09 08:53:00,60.745,60.77,60.745,60.76,67200000.0
2009-02-09 08:54:00,60.75,60.775,60.75,60.755,56000000.0
2009-02-09 08:55:00,60.765,60.815,60.765,60.775,96200000.0
2009-02-09 08:56:00,60.765,60.78,60.73,60.77,328900000.0
2009-02-09 08:57:00,60.775,60.795,60.765,60.79,139400000.0
2009-02-09 08:58:00,60.785,60.805,60.785,60.785,143800000.0
2009-02-09 08:59:00,60.785,60.795,60.755,60.785,83800000.0
2009-02-09 09:00:00,60.785,60.785,60.735,60.745,290000000.0
2009-02-09 09:01:00,60.735,60.75,60.685,60.695,299600000.0
2009-02-09 09:02:00,60.69,60.715,60.68,60.68,187200000.0
2009-02-09 09:03:00,60.645,60.645,60.56,60.59,348200000.0
2009-02-09 09:04:00,60.595,60.6,60.535,60.535,130400000.0
2009-02-09 09:05:00,60.53,60.555,60.51,60.525,214600000.0
2009-02-09 09:06:00,60.52,60.53,60.485,60.53,180000000.0
2009-02-09 09:07:00,60.545,60.61,60.54,60.6,167000000.0
2009-02-09 09:08:00,60.61,60.615,60.585,60.605,148800000.0
2009-02-09 09:09:00,60.605,60.665,60.6,60.64,269400000.0
2009-02-09 09:10:00,60.645,60.67,60.645,60.655,132600000.0
2009-02-09 09:11:00,60.655,60.69,60.65,60.685,150000000.0
2009-02-09 09:12:00,60.7,60.76,60.695,60.735,98000000.0
2009-02-09 09:13:00,60.735,60.735,60.635,60.66,203200000.0
2009-02-09 09:14:00,60.665,60.68,60.64,60.67,141500000.0
2009-02-09 09:15:00,60.645,60.66,60.625,60.635,66200000.0
2009-02-09 09:16:00,60.63,60.665,60.62,60.62,184800000.0
2009-02-09 09:17:00,60.62,60.62,60.575,60.58,131200000.0
2009-02-09 09:18:00,60.58,60.66,60.575,60.625,188200000.0
2009-02-09 09:19:00,60.655,60.71,60.64,60.695,229000000.0
2009-02-09 09:20:00,60.685,60.695,60.65,60.65,263400000.0
2009-02-09 09:21:00,60.655,60.78,60.65,60.78,264000000.0
2009-02-09 09:22:00,60.78,60.795,60.76,60.79,180400000.0
2009-02-09 09:23:00,60.79,60.8,60.77,60.77,78400000.0
2009-02-09 09:24:00,60.765,60.775,60.75,60.755,83200000.0
2009-02-09 09:25:00,60.755,60.8,60.755,60.785,177000000.0
2009-02-09 09:26:00,60.78,60.8,60.765,60.785,147400000.0
2009-02-09 09:27:00,60.785,60.85,60.78,60.85,156800000.0
2009-02-09 09:28:00,60.855,60.9,60.83,60.89,137200000.0
2009-02-09 09:29:00,60.885,60.915,60.875,60.88,115800000.0
2009-02-09 09:30:00,60.875,60.895,60.735,60.75,294400000.0
2009-02-09 09:31:00,60.75,60.78,60.745,60.765,139200000.0
2009-02-09 09:32:00,60.745,60.745,60.69,60.71,122800000.0
2009-02-09 09:33:00,60.71,60.79,60.71,60.785,138400000.0
2009-02-09 09:34:00,60.78,60.86,60.78,60.81,400800000.0
2009-02-09 09:35:00,60.815,60.82,60.8,60.81,154400000.0
2009-02-09 09:36:00,60.81,60.82,60.785,60.8,124600000.0
2009-02-09 09:37:00,60.805,60.81,60.76,60.795,250400000.0
2009-02-09 09:38:00,60.805,60.82,60.805,60.805,69200000.0
2009-02-09 09:39:00,60.805,60.825,60.785,60.81,272800000.0
2009-02-09 09:40:00,60.8,60.805,60.75,60.795,338600000.0
2009-02-09 09:41:00,60.795,60.825,60.745,60.745,147400000.0
2009-02-09 09:42:00,60.75,60.775,60.71,60.71,336300000.0
2009-02-09 09:43:00,60.71,60.73,60.705,60.72,128000000.0
2009-02-09 09:44:00,60.72,60.765,60.715,60.76,205400000.0
2009-02-09 09:45:00,60.76,60.8,60.725,60.735,363300000.0
2009-02-09 09:46:00,60.745,60.775,60.735,60.75,252400000.0
2009-02-09 09:47:00,60.75,60.76,60.71,60.725,112200000.0
2009-02-09 09:48:00,60.725,60.745,60.725,60.73,89000000.0
2009-02-09 09:49:00,60.73,60.775,60.73,60.755,233200000.0
2009-02-09 09:50:00,60.75,60.805,60.75,60.805,243800000.0
2009-02-09 09:51:00,60.805,60.82,60.785,60.79,224800000.0
2009-02-09 09:52:00,60.79,60.81,60.79,60.795,218800000.0
2009-02-09 09:53:00,60.795,60.825,60.765,60.79,288200000.0
2009-02-09 09:54:00,60.785,60.82,60.785,60.81,80400000.0
2009-02-09 09:55:00,60.81,60.875,60.81,60.86,165000000.0
2009-02-09 09:56:00,60.875,60.885,60.84,60.84,85200000.0
2009-02-09 09:57:00,60.84,60.885,60.84,60.85,93400000.0
2009-02-09 09:58:00,60.85,60.85,60.82,60.835,271800000.0
2009-02-09 09:59:00,60.845,60.845,60.78,60.785,206800000.0
2009-02-09 10:00:00,60.785,60.8,60.78,60.785,128400000.0
2009-02-09 10:01:00,60.775,60.805,60.775,60.795,178600000.0
2009-02-09 10:02:00,60.79,60.83,60.78,60.83,166400000.0
2009-02-09 10:03:00,60.83,60.835,60.77,60.785,315600000.0
2009-02-09 10:04:00,60.79,60.79,60.735,60.74,244800000.0
2009-02-09 10:05:00,60.745,60.75,60.715,60.73,162400000.0
2009-02-09 10:06:00,60.73,60.75,60.69,60.71,208200000.0
2009-02-09 10:07:00,60.71,60.775,60.71,60.735,429100000.0
2009-02-09 10:08:00,60.735,60.745,60.73,60.74,186600000.0
2009-02-09 10:09:00,60.74,60.74,60.62,60.63,357500000.0
2009-02-09 10:10:00,60.63,60.665,60.615,60.655,175900000.0
2009-02-09 10:11:00,60.655,60.66,60.61,60.625,200400000.0
2009-02-09 10:12:00,60.625,60.68,60.625,60.675,206000000.0
2009-02-09 10:13:00,60.685,60.69,60.65,60.65,126200000.0
2009-02-09 10:14:00,60.65,60.66,60.64,60.655,149400000.0
2009-02-09 10:15:00,60.655,60.7,60.655,60.67,208000000.0
2009-02-09 10:16:00,60.67,60.73,60.66,60.72,190000000.0
2009-02-09 10:17:00,60.725,60.725,60.665,60.68,208200000.0
2009-02-09 10:18:00,60.685,60.765,60.68,60.75,177800000.0
2009-02-09 10:19:00,60.75,60.775,60.72,60.775,191200000.0
2009-02-09 10:20:00,60.77,60.805,60.77,60.79,153000000.0
2009-02-09 10:21:00,60.795,60.94,60.785,60.93,374200000.0
2009-02-09 10:22:00,60.925,60.96,60.915,60.915,330000000.0
2009-02-09 10:23:00,60.91,61.03,60.9,61.03,369800000.0
2009-02-09 10:24:00,61.02,61.1,61.005,61.045,495000000.0
2009-02-09 10:25:00,61.045,61.05,60.985,61.005,427700000.0
2009-02-09 10:26:00,61.0,61.005,60.97,60.99,187200000.0
2009-02-09 10:27:00,60.99,61.03,60.98,61.01,125800000.0
2009-02-09 10:28:00,61.025,61.025,60.995,61.02,144800000.0
2009-02-09 10:29:00,61.03,61.035,61.015,61.03,33600000.0
2009-02-09 10:30:00,61.015,61.06,61.01,61.035,149200000.0
2009-02-09 10:31:00,61.03,61.15,61.03,61.135,246800000.0
2009-02-09 10:32:00,61.125,61.23,61.12,61.22,230600000.0
2009-02-09 10:33:00,61.22,61.28,61.205,61.255,378200000.0
2009-02-09 10:34:00,61.26,61.275,61.235,61.275,359000000.0
2009-02-09 10:35:00,61.275,61.38,61.25,61.355,440800000.0
2009-02-09 10:36:00,61.355,61.37,61.285,61.345,477200000.0
2009-02-09 10:37:00,61.35,61.375,61.315,61.355,343200000.0
2009-02-09 10:38:00,61.4,61.44,61.37,61.415,401600000.0
2009-02-09 10:39:00,61.405,61.445,61.345,61.345,479000000.0
2009-02-09 10:40:00,61.345,61.38,61.315,61.38,345900000.0
2009-02-09 10:41:00,61.37,61.38,61.34,61.37,307200000.0
2009-02-09 10:42:00,61.365,61.375,61.345,61.355,204200000.0
2009-02-09 10:43:00,61.355,61.375,61.335,61.34,203200000.0
2009-02-09 10:44:00,61.33,61.33,61.285,61.315,293600000.0
2009-02-09 10:45:00,61.315,61.315,61.255,61.28,318000000.0
2009-02-09 10:46:00,61.28,61.33,61.27,61.31,283400000.0
2009-02-09 10:47:00,61.305,61.34,61.305,61.335,322000000.0
2009-02-09 10:48:00,61.335,61.355,61.32,61.34,240200000.0
2009-02-09 10:49:00,61.35,61.35,61.25,61.255,290000000.0
2009-02-09 10:50:00,61.255,61.255,61.215,61.225,208400000.0
2009-02-09 10:51:00,61.22,61.23,61.18,61.19,264200000.0
2009-02-09 10:52:00,61.185,61.195,61.145,61.155,260800000.0
2009-02-09 10:53:00,61.155,61.16,61.13,61.155,167400000.0
2009-02-09 10:54:00,61.155,61.17,61.13,61.145,327800000.0
2009-02-09 10:55:00,61.15,61.15,61.115,61.115,157600000.0
2009-02-09 10:56:00,61.11,61.11,61.09,61.09,137200000.0
2009-02-09 10:57:00,61.09,61.095,61.05,61.07,156800000.0
2009-02-09 10:58:00,61.07,61.1,61.06,61.085,153000000.0
2009-02-09 10:59:00,61.09,61.115,61.08,61.09,168400000.0
2009-02-09 11:00:00,61.095,61.145,61.09,61.125,243600000.0
2009-02-09 11:01:00,61.125,61.135,61.11,61.125,89600000.0
2009-02-09 11:02:00,61.125,61.145,61.08,61.085,239600000.0
2009-02-09 11:03:00,61.085,61.12,61.085,61.12,285200000.0
2009-02-09 11:04:00,61.13,61.215,61.13,61.195,311600000.0
2009-02-09 11:05:00,61.2,61.225,61.185,61.185,213800000.0
2009-02-09 11:06:00,61.195,61.21,61.17,61.18,283400000.0
2009-02-09 11:07:00,61.18,61.195,61.145,61.145,214800000.0
2009-02-09 11:08:00,61.15,61.15,61.105,61.105,421200000.0
2009-02-09 11:09:00,61.11,61.14,61.09,61.095,228100000.0
2009-02-09 11:10:00,61.1,61.13,61.085,61.125,112800000.0
2009-02-09 11:11:00,61.12,61.145,61.115,61.145,92800000.0
2009-02-09 11:12:00,61.145,61.15,61.14,61.15,88200000.0
2009-02-09 11:13:00,61.15,61.205,61.135,61.155,207000000.0
2009-02-09 11:14:00,61.15,61.2,61.14,61.145,286800000.0
2009-02-09 11:15:00,61.145,61.185,61.12,61.17,219800000.0
2009-02-09 11:16:00,61.17,61.22,61.16,61.2,99800000.0
2009-02-09 11:17:00,61.21,61.225,61.195,61.195,206400000.0
2009-02-09 11:18:00,61.2,61.275,61.195,61.275,182400000.0
2009-02-09 11:19:00,61.28,61.33,61.275,61.32,243600000.0
2009-02-09 11:20:00,61.325,61.36,61.29,61.31,214600000.0
2009-02-09 11:21:00,61.305,61.305,61.25,61.29,208200000.0
2009-02-09 11:22:00,61.29,61.29,61.265,61.265,123000000.0
2009-02-09 11:23:00,61.27,61.3,61.26,61.3,99400000.0
2009-02-09 11:24:00,61.3,61.3,61.29,61.3,52000000.0
2009-02-09 11:25:00,61.3,61.305,61.28,61.295,114400000.0
2009-02-09 11:26:00,61.3,61.31,61.295,61.31,176000000.0
2009-02-09 11:27:00,61.31,61.345,61.31,61.325,271400000.0
2009-02-09 11:28:00,61.325,61.385,61.325,61.375,146800000.0
2009-02-09 11:29:00,61.375,61.395,61.36,61.39,248800000.0
2009-02-09 11:30:00,61.39,61.415,61.38,61.4,311200000.0
2009-02-09 11:31:00,61.4,61.425,61.39,61.395,129200000.0
2009-02-09 11:32:00,61.395,61.41,61.39,61.39,114800000.0
2009-02-09 11:33:00,61.4,61.42,61.39,61.41,173800000.0
2009-02-09 11:34:00,61.415,61.42,61.38,61.42,135000000.0
2009-02-09 11:35:00,61.415,61.42,61.39,61.39,97800000.0
2009-02-09 11:36:00,61.38,61.4,61.325,61.325,203900000.0
2009-02-09 11:37:00,61.325,61.325,61.29,61.325,93400000.0
2009-02-09 11:38:00,61.32,61.32,61.295,61.305,132800000.0
2009-02-09 11:39:00,61.305,61.325,61.305,61.32,87600000.0
2009-02-09 11:40:00,61.32,61.325,61.31,61.31,69000000.0
2009-02-09 11:41:00,61.3,61.315,61.27,61.275,120000000.0
2009-02-09 11:42:00,61.29,61.33,61.265,61.305,223800000.0
2009-02-09 11:43:00,61.305,61.31,61.295,61.31,71200000.0
2009-02-09 11:44:00,61.31,61.31,61.3,61.31,19600000.0
2009-02-09 11:45:00,61.31,61.325,61.3,61.325,73000000.0
2009-02-09 11:46:00,61.32,61.37,61.32,61.35,104400000.0
2009-02-09 11:47:00,61.345,61.36,61.34,61.355,127800000.0
2009-02-09 11:48:00,61.35,61.35,61.32,61.325,166000000.0
2009-02-09 11:49:00,61.33,61.34,61.3,61.315,111800000.0
2009-02-09 11:50:00,61.32,61.32,61.275,61.275,115400000.0
2009-02-09 11:51:00,61.27,61.275,61.22,61.22,205600000.0
2009-02-09 11:52:00,61.225,61.26,61.21,61.255,302000000.0
2009-02-09 11:53:00,61.255,61.305,61.245,61.28,312800000.0
2009-02-09 11:54:00,61.28,61.305,61.28,61.295,70800000.0
2009-02-09 11:55:00,61.295,61.355,61.295,61.35,306000000.0
2009-02-09 11:56:00,61.35,61.39,61.345,61.375,234400000.0
2009-02-09 11:57:00,61.37,61.385,61.37,61.375,71600000.0
2009-02-09 11:58:00,61.38,61.385,61.37,61.375,82600000.0
2009-02-09 11:59:00,61.365,61.37,61.365,61.365,48400000.0
2009-02-09 12:00:00,61.37,61.375,61.355,61.37,84600000.0
2009-02-09 12:01:00,61.365,61.39,61.365,61.38,84800000.0
2009-02-09 12:02:00,61.385,61.43,61.38,61.425,210600000.0
2009-02-09 12:03:00,61.43,61.455,61.415,61.44,122600000.0
2009-02-09 12:04:00,61.44,61.48,61.435,61.435,201600000.0
2009-02-09 12:05:00,61.435,61.45,61.435,61.44,106000000.0
2009-02-09 12:06:00,61.43,61.435,61.4,61.4,130800000.0
2009-02-09 12:07:00,61.405,61.435,61.405,61.425,194400000.0
2009-02-09 12:08:00,61.425,61.46,61.42,61.455,263800000.0
2009-02-09 12:09:00,61.455,61.49,61.435,61.48,290800000.0
2009-02-09 12:10:00,61.48,61.525,61.48,61.525,175800000.0
2009-02-09 12:11:00,61.525,61.57,61.52,61.555,288200000.0
2009-02-09 12:12:00,61.55,61.55,61.52,61.53,239800000.0
2009-02-09 12:13:00,61.53,61.555,61.53,61.555,222000000.0
2009-02-09 12:14:00,61.55,61.59,61.55,61.58,172400000.0
2009-02-09 12:15:00,61.58,61.62,61.58,61.605,188800000.0
2009-02-09 12:16:00,61.605,61.63,61.6,61.615,308800000.0
2009-02-09 12:17:00,61.625,61.64,61.57,61.575,361000000.0
2009-02-09 12:18:00,61.575,61.58,61.545,61.56,255800000.0
2009-02-09 12:19:00,61.565,61.57,61.55,61.565,202000000.0
2009-02-09 12:20:00,61.56,61.575,61.545,61.57,171600000.0
2009-02-09 12:21:00,61.565,61.575,61.525,61.535,202800000.0
2009-02-09 12:22:00,61.535,61.6,61.525,61.59,239000000.0
2009-02-09 12:23:00,61.595,61.595,61.58,61.59,141400000.0
2009-02-09 12:24:00,61.585,61.585,61.545,61.55,138200000.0
2009-02-09 12:25:00,61.56,61.56,61.54,61.545,95200000.0
2009-02-09 12:26:00,61.545,61.57,61.525,61.525,173600000.0
2009-02-09 12:27:00,61.53,61.53,61.49,61.505,192400000.0
2009-02-09 12:28:00,61.515,61.55,61.505,61.53,180200000.0
2009-02-09 12:29:00,61.53,61.56,61.525,61.555,117800000.0
2009-02-09 12:30:00,61.55,61.565,61.53,61.565,157800000.0
2009-02-09 12:31:00,61.565,61.585,61.565,61.585,73200000.0
2009-02-09 12:32:00,61.58,61.66,61.58,61.625,221400000.0
2009-02-09 12:33:00,61.625,61.67,61.6,61.6,195000000.0
2009-02-09 12:34:00,61.605,61.63,61.595,61.61,157200000.0
2009-02-09 12:35:00,61.605,61.63,61.605,61.615,230400000.0
2009-02-09 12:36:00,61.62,61.645,61.61,61.645,153800000.0
2009-02-09 12:37:00,61.645,61.655,61.605,61.62,340600000.0
2009-02-09 12:38:00,61.625,61.63,61.595,61.61,333000000.0
2009-02-09 12:39:00,61.61,61.61,61.565,61.595,288200000.0
2009-02-09 12:40:00,61.585,61.6,61.565,61.565,68000000.0
2009-02-09 12:41:00,61.575,61.585,61.555,61.58,175000000.0
2009-02-09 12:42:00,61.58,61.6,61.565,61.595,197800000.0
2009-02-09 12:43:00,61.585,61.605,61.585,61.595,191200000.0
2009-02-09 12:44:00,61.6,61.61,61.59,61.59,169800000.0
2009-02-09 12:45:00,61.595,61.615,61.585,61.595,287400000.0
2009-02-09 12:46:00,61.59,61.59,61.485,61.49,372200000.0
2009-02-09 12:47:00,61.49,61.55,61.49,61.54,638800000.0
2009-02-09 12:48:00,61.54,61.55,61.535,61.535,243400000.0
2009-02-09 12:49:00,61.53,61.545,61.52,61.53,230800000.0
2009-02-09 12:50:00,61.53,61.535,61.51,61.52,116000000.0
2009-02-09 12:51:00,61.52,61.535,61.51,61.525,120800000.0
2009-02-09 12:52:00,61.525,61.535,61.51,61.515,50400000.0
2009-02-09 12:53:00,61.515,61.515,61.495,61.5,52800000.0
2009-02-09 12:54:00,61.5,61.5,61.5,61.5,14000000.0
2009-02-09 12:55:00,61.495,61.51,61.49,61.51,49600000.0
2009-02-09 12:56:00,61.515,61.52,61.5,61.5,291200000.0
2009-02-09 12:57:00,61.5,61.515,61.49,61.495,158600000.0
2009-02-09 12:58:00,61.495,61.5,61.475,61.485,153600000.0
2009-02-09 12:59:00,61.485,61.495,61.48,61.49,145400000.0
2009-02-09 13:00:00,61.49,61.5,61.485,61.485,209800000.0
2009-02-09 13:01:00,61.49,61.58,61.485,61.575,204800000.0
2009-02-09 13:02:00,61.58,61.58,61.545,61.55,92400000.0
2009-02-09 13:03:00,61.555,61.555,61.54,61.54,74000000.0
2009-02-09 13:04:00,61.545,61.575,61.54,61.55,202200000.0
2009-02-09 13:05:00,61.555,61.59,61.555,61.565,113200000.0
2009-02-09 13:06:00,61.565,61.57,61.51,61.51,102400000.0
2009-02-09 13:07:00,61.505,61.545,61.505,61.535,268400000.0
2009-02-09 13:08:00,61.53,61.66,61.53,61.655,246000000.0
2009-02-09 13:09:00,61.655,61.745,61.65,61.725,304200000.0
2009-02-09 13:10:00,61.725,61.745,61.675,61.745,343400000.0
2009-02-09 13:11:00,61.745,61.775,61.73,61.75,258200000.0
2009-02-09 13:12:00,61.75,61.765,61.725,61.745,288600000.0
2009-02-09 13:13:00,61.765,61.765,61.71,61.71,373700000.0
2009-02-09 13:14:00,61.705,61.725,61.68,61.69,237400000.0
2009-02-09 13:15:00,61.685,61.71,61.685,61.7,155800000.0
2009-02-09 13:16:00,61.715,61.735,61.695,61.715,360200000.0
2009-02-09 13:17:00,61.71,61.715,61.695,61.695,254800000.0
2009-02-09 13:18:00,61.7,61.71,61.69,61.69,92600000.0
2009-02-09 13:19:00,61.695,61.695,61.655,61.66,291400000.0
2009-02-09 13:20:00,61.66,61.69,61.66,61.685,153000000.0
2009-02-09 13:21:00,61.68,61.69,61.665,61.67,92200000.0
2009-02-09 13:22:00,61.67,61.705,61.665,61.7,184200000.0
2009-02-09 13:23:00,61.7,61.705,61.685,61.7,117600000.0
2009-02-09 13:24:00,61.7,61.72,61.69,61.69,145400000.0
2009-02-09 13:25:00,61.695,61.695,61.67,61.67,117600000.0
2009-02-09 13:26:00,61.675,61.735,61.675,61.72,142200000.0
2009-02-09 13:27:00,61.725,61.74,61.695,61.74,258800000.0
2009-02-09 13:28:00,61.73,61.73,61.715,61.715,78400000.0
2009-02-09 13:29:00,61.72,61.74,61.715,61.72,203400000.0
2009-02-09 13:30:00,61.715,61.795,61.715,61.79,406400000.0
2009-02-09 13:31:00,61.79,61.79,61.755,61.765,174200000.0
2009-02-09 13:32:00,61.765,61.79,61.755,61.78,278200000.0
2009-02-09 13:33:00,61.78,61.785,61.76,61.78,261400000.0
2009-02-09 13:34:00,61.78,61.81,61.755,61.77,184600000.0
2009-02-09 13:35:00,61.77,61.79,61.73,61.735,318200000.0
2009-02-09 13:36:00,61.735,61.795,61.72,61.79,395400000.0
2009-02-09 13:37:00,61.79,61.79,61.715,61.725,460000000.0
2009-02-09 13:38:00,61.725,61.735,61.63,61.65,411600000.0
2009-02-09 13:39:00,61.64,61.695,61.64,61.695,220000000.0
2009-02-09 13:40:00,61.7,61.705,61.675,61.68,156200000.0
2009-02-09 13:41:00,61.665,61.705,61.665,61.705,304900000.0
2009-02-09 13:42:00,61.705,61.71,61.68,61.68,65000000.0
2009-02-09 13:43:00,61.68,61.7,61.67,61.69,170400000.0
2009-02-09 13:44:00,61.69,61.705,61.685,61.69,139000000.0
2009-02-09 13:45:00,61.685,61.695,61.655,61.66,151800000.0
2009-02-09 13:46:00,61.665,61.695,61.665,61.695,135000000.0
2009-02-09 13:47:00,61.69,61.705,61.685,61.69,62600000.0
2009-02-09 13:48:00,61.7,61.705,61.695,61.7,90600000.0
2009-02-09 13:49:00,61.7,61.7,61.68,61.695,71200000.0
2009-02-09 13:50:00,61.7,61.715,61.685,61.71,105200000.0
2009-02-09 13:51:00,61.71,61.735,61.7,61.725,197000000.0
2009-02-09 13:52:00,61.715,61.715,61.665,61.67,233400000.0
2009-02-09 13:53:00,61.67,61.67,61.635,61.64,116000000.0
2009-02-09 13:54:00,61.64,61.645,61.595,61.6,202200000.0
2009-02-09 13:55:00,61.605,61.62,61.58,61.59,167000000.0
2009-02-09 13:56:00,61.59,61.63,61.585,61.62,233000000.0
2009-02-09 13:57:00,61.62,61.65,61.61,61.64,281400000.0
2009-02-09 13:58:00,61.64,61.68,61.64,61.665,280600000.0
2009-02-09 13:59:00,61.66,61.67,61.62,61.645,359800000.0
2009-02-09 14:00:00,61.645,61.645,61.62,61.62,127800000.0
2009-02-09 14:01:00,61.62,61.68,61.62,61.655,240400000.0
2009-02-09 14:02:00,61.655,61.655,61.625,61.65,277000000.0
2009-02-09 14:03:00,61.645,61.735,61.64,61.72,278600000.0
2009-02-09 14:04:00,61.72,61.775,61.72,61.77,289600000.0
2009-02-09 14:05:00,61.77,61.84,61.76,61.84,570600000.0
2009-02-09 14:06:00,61.84,61.855,61.825,61.825,300600000.0
2009-02-09 14:07:00,61.84,61.885,61.825,61.86,325400000.0
2009-02-09 14:08:00,61.855,61.905,61.855,61.895,243200000.0
2009-02-09 14:09:00,61.895,61.905,61.88,61.89,369400000.0
2009-02-09 14:10:00,61.89,61.91,61.875,61.89,310800000.0
2009-02-09 14:11:00,61.89,61.915,61.87,61.91,241200000.0
2009-02-09 14:12:00,61.905,61.92,61.895,61.91,229800000.0
2009-02-09 14:13:00,61.895,61.905,61.885,61.89,195400000.0
2009-02-09 14:14:00,61.89,61.92,61.885,61.885,137800000.0
2009-02-09 14:15:00,61.885,61.885,61.87,61.875,96200000.0
2009-02-09 14:16:00,61.875,61.88,61.85,61.85,122000000.0
2009-02-09 14:17:00,61.85,61.85,61.805,61.835,235600000.0
2009-02-09 14:18:00,61.835,61.835,61.81,61.81,113400000.0
2009-02-09 14:19:00,61.805,61.805,61.765,61.785,419400000.0
2009-02-09 14:20:00,61.79,61.8,61.775,61.8,165400000.0
2009-02-09 14:21:00,61.8,61.8,61.78,61.78,158600000.0
2009-02-09 14:22:00,61.78,61.785,61.725,61.745,157200000.0
2009-02-09 14:23:00,61.745,61.78,61.735,61.755,193200000.0
2009-02-09 14:24:00,61.75,61.765,61.745,61.755,225800000.0
2009-02-09 14:25:00,61.765,61.785,61.755,61.775,289800000.0
2009-02-09 14:26:00,61.785,61.85,61.775,61.845,274400000.0
2009-02-09 14:27:00,61.845,61.845,61.81,61.83,186400000.0
2009-02-09 14:28:00,61.83,61.845,61.825,61.825,80000000.0
2009-02-09 14:29:00,61.82,61.86,61.815,61.855,152800000.0
2009-02-09 14:30:00,61.855,61.86,61.835,61.855,104600000.0
2009-02-09 14:31:00,61.845,61.91,61.845,61.88,260600000.0
2009-02-09 14:32:00,61.88,61.93,61.875,61.93,190800000.0
2009-02-09 14:33:00,61.935,61.935,61.91,61.91,103200000.0
2009-02-09 14:34:00,61.915,61.93,61.905,61.915,126600000.0
2009-02-09 14:35:00,61.905,61.92,61.88,61.88,132400000.0
2009-02-09 14:36:00,61.875,61.875,61.79,61.79,277000000.0
2009-02-09 14:37:00,61.78,61.79,61.73,61.76,235500000.0
2009-02-09 14:38:00,61.76,61.765,61.745,61.755,147400000.0
2009-02-09 14:39:00,61.755,61.82,61.755,61.81,123400000.0
2009-02-09 14:40:00,61.815,61.815,61.79,61.79,105800000.0
2009-02-09 14:41:00,61.79,61.79,61.78,61.79,89600000.0
2009-02-09 14:42:00,61.79,61.795,61.78,61.795,66800000.0
2009-02-09 14:43:00,61.795,61.805,61.78,61.8,142800000.0
2009-02-09 14:44:00,61.795,61.825,61.795,61.8,119600000.0
2009-02-09 14:45:00,61.8,61.8,61.755,61.755,244800000.0
2009-02-09 14:46:00,61.755,61.755,61.72,61.74,161400000.0
2009-02-09 14:47:00,61.74,61.745,61.715,61.72,197200000.0
2009-02-09 14:48:00,61.715,61.725,61.7,61.72,225400000.0
2009-02-09 14:49:00,61.72,61.755,61.71,61.715,219400000.0
2009-02-09 14:50:00,61.715,61.725,61.715,61.72,48600000.0
2009-02-09 14:51:00,61.715,61.715,61.63,61.63,166200000.0
2009-02-09 14:52:00,61.635,61.635,61.585,61.595,157600000.0
2009-02-09 14:53:00,61.595,61.595,61.56,61.56,126000000.0
2009-02-09 14:54:00,61.57,61.635,61.57,61.63,232000000.0
2009-02-09 14:55:00,61.63,61.65,61.62,61.635,101200000.0
2009-02-09 14:56:00,61.655,61.765,61.655,61.73,271000000.0
2009-02-09 14:57:00,61.72,61.765,61.705,61.745,294600000.0
2009-02-09 14:58:00,61.745,61.81,61.745,61.755,209000000.0
2009-02-09 14:59:00,61.765,61.795,61.76,61.77,244000000.0
2009-02-09 15:00:00,61.765,61.79,61.765,61.77,108400000.0
2009-02-09 15:01:00,61.77,61.785,61.75,61.765,142200000.0
2009-02-09 15:02:00,61.765,61.775,61.75,61.775,158400000.0
2009-02-09 15:03:00,61.765,61.81,61.765,61.805,226400000.0
2009-02-09 15:04:00,61.805,61.835,61.785,61.835,260800000.0
2009-02-09 15:05:00,61.835,61.875,61.835,61.875,204800000.0
2009-02-09 15:06:00,61.88,61.92,61.865,61.905,218600000.0
2009-02-09 15:07:00,61.915,61.94,61.885,61.89,181600000.0
2009-02-09 15:08:00,61.9,61.91,61.885,61.885,119400000.0
2009-02-09 15:09:00,61.89,61.89,61.84,61.855,151600000.0
2009-02-09 15:10:00,61.855,61.87,61.845,61.865,187600000.0
2009-02-09 15:11:00,61.87,61.875,61.86,61.87,48000000.0
2009-02-09 15:12:00,61.87,61.875,61.85,61.875,170200000.0
2009-02-09 15:13:00,61.885,61.905,61.88,61.895,102400000.0
2009-02-09 15:14:00,61.9,61.9,61.885,61.885,54400000.0
2009-02-09 15:15:00,61.88,61.905,61.865,61.895,124200000.0
2009-02-09 15:16:00,61.895,61.91,61.89,61.895,149200000.0
2009-02-09 15:17:00,61.89,61.925,61.885,61.905,169800000.0
2009-02-09 15:18:00,61.905,61.93,61.9,61.9,86600000.0
2009-02-09 15:19:00,61.905,61.98,61.9,61.98,213000000.0
2009-02-09 15:20:00,61.99,62.02,61.98,62.005,233600000.0
2009-02-09 15:21:00,62.0,62.01,61.965,61.965,254600000.0
2009-02-09 15:22:00,61.965,62.015,61.945,62.01,373600000.0
2009-02-09 15:23:00,62.015,62.06,62.0,62.005,235400000.0
2009-02-09 15:24:00,62.0,62.01,61.96,61.965,239000000.0
2009-02-09 15:25:00,61.96,62.02,61.96,61.985,276600000.0
2009-02-09 15:26:00,61.975,61.99,61.965,61.985,154200000.0
2009-02-09 15:27:00,61.99,62.04,61.985,62.035,242800000.0
2009-02-09 15:28:00,62.03,62.03,61.99,61.99,197400000.0
2009-02-09 15:29:00,61.99,62.005,61.98,61.98,223200000.0
2009-02-09 15:30:00,61.975,62.0,61.955,61.96,172600000.0
2009-02-09 15:31:00,61.965,61.98,61.93,61.975,242000000.0
2009-02-09 15:32:00,61.98,62.015,61.97,62.005,178600000.0
2009-02-09 15:33:00,62.01,62.045,62.005,62.015,158000000.0
2009-02-09 15:34:00,62.015,62.05,62.005,62.03,288000000.0
2009-02-09 15:35:00,62.035,62.04,61.985,61.985,158200000.0
2009-02-09 15:36:00,61.985,61.985,61.93,61.945,137600000.0
2009-02-09 15:37:00,61.95,61.97,61.945,61.945,137200000.0
2009-02-09 15:38:00,61.95,61.985,61.95,61.975,169800000.0
2009-02-09 15:39:00,61.985,62.02,61.975,62.02,129200000.0
2009-02-09 15:40:00,62.02,62.05,62.005,62.02,166300000.0
2009-02-09 15:41:00,62.02,62.04,62.005,62.02,177200000.0
2009-02-09 15:42:00,62.015,62.03,62.015,62.02,76400000.0
2009-02-09 15:43:00,62.025,62.03,62.015,62.02,83200000.0
2009-02-09 15:44:00,62.025,62.035,62.01,62.015,143400000.0
2009-02-09 15:45:00,62.015,62.015,61.975,61.98,199200000.0
2009-02-09 15:46:00,61.98,61.985,61.95,61.985,110800000.0
2009-02-09 15:47:00,61.985,62.015,61.965,62.015,138000000.0
2009-02-09 15:48:00,62.015,62.03,62.0,62.005,147000000.0
2009-02-09 15:49:00,62.0,62.01,61.99,61.995,94800000.0
2009-02-09 15:50:00,62.005,62.005,61.985,62.0,87000000.0
2009-02-09 15:51:00,62.005,62.025,62.005,62.025,69200000.0
2009-02-09 15:52:00,62.03,62.035,62.015,62.035,70000000.0
2009-02-09 15:53:00,62.04,62.045,62.025,62.045,77200000.0
2009-02-09 15:54:00,62.045,62.075,62.035,62.06,104400000.0
2009-02-09 15:55:00,62.06,62.07,62.055,62.055,56400000.0
2009-02-09 15:56:00,62.06,62.085,62.055,62.08,107800000.0
2009-02-09 15:57:00,62.085,62.085,62.055,62.065,174800000.0
2009-02-09 15:58:00,62.07,62.11,62.07,62.095,215200000.0
2009-02-09 15:59:00,62.1,62.13,62.095,62.1,248000000.0
2009-02-09 16:00:00,62.105,62.19,62.105,62.175,202300000.0
2009-02-09 16:01:00,62.17,62.25,62.17,62.245,220800000.0
2009-02-09 16:02:00,62.245,62.295,62.23,62.29,218600000.0
2009-02-09 16:03:00,62.285,62.285,62.23,62.24,220000000.0
2009-02-09 16:04:00,62.24,62.26,62.22,62.25,233999999.0
2009-02-09 16:05:00,62.25,62.285,62.25,62.27,243600000.0
2009-02-09 16:06:00,62.27,62.315,62.27,62.29,217200000.0
2009-02-09 16:07:00,62.3,62.335,62.28,62.33,347400000.0
2009-02-09 16:08:00,62.33,62.36,62.315,62.325,226800000.0
2009-02-09 16:09:00,62.33,62.33,62.23,62.24,373200000.0
2009-02-09 16:10:00,62.235,62.265,62.21,62.245,307000000.0
2009-02-09 16:11:00,62.24,62.275,62.22,62.25,283400000.0
2009-02-09 16:12:00,62.255,62.275,62.195,62.195,179000000.0
2009-02-09 16:13:00,62.195,62.305,62.195,62.29,315000000.0
2009-02-09 16:14:00,62.305,62.37,62.29,62.37,402400000.0
2009-02-09 16:15:00,62.375,62.435,62.375,62.435,318400000.0
2009-02-09 16:16:00,62.43,62.43,62.39,62.4,235600000.0
2009-02-09 16:17:00,62.395,62.395,62.365,62.37,203400000.0
2009-02-09 16:18:00,62.37,62.385,62.365,62.385,102000000.0
2009-02-09 16:19:00,62.4,62.4,62.36,62.37,140600000.0
2009-02-09 16:20:00,62.37,62.44,62.345,62.44,203200000.0
2009-02-09 16:21:00,62.44,62.46,62.42,62.435,240200000.0
2009-02-09 16:22:00,62.425,62.445,62.395,62.415,281200000.0
2009-02-09 16:23:00,62.405,62.455,62.405,62.445,170600000.0
2009-02-09 16:24:00,62.445,62.445,62.39,62.395,188800000.0
2009-02-09 16:25:00,62.39,62.44,62.385,62.435,189600000.0
2009-02-09 16:26:00,62.445,62.445,62.37,62.39,224000000.0
2009-02-09 16:27:00,62.395,62.44,62.365,62.435,237300000.0
2009-02-09 16:28:00,62.44,62.455,62.42,62.45,170600000.0
2009-02-09 16:29:00,62.445,62.555,62.435,62.555,252000000.0
2009-02-09 16:30:00,62.545,62.6,62.505,62.545,320400000.0
2009-02-09 16:31:00,62.545,62.58,62.47,62.56,398800000.0
2009-02-09 16:32:00,62.565,62.57,62.475,62.505,322800000.0
2009-02-09 16:33:00,62.515,62.6,62.5,62.53,343000000.0
2009-02-09 16:34:00,62.535,62.55,62.475,62.475,345200000.0
2009-02-09 16:35:00,62.48,62.51,62.455,62.46,197600000.0
2009-02-09 16:36:00,62.46,62.475,62.38,62.385,188000000.0
2009-02-09 16:37:00,62.38,62.4,62.33,62.34,213000000.0
2009-02-09 16:38:00,62.34,62.37,62.28,62.295,282200000.0
2009-02-09 16:39:00,62.3,62.34,62.3,62.325,264000000.0
2009-02-09 16:40:00,62.325,62.34,62.285,62.31,346500000.0
2009-02-09 16:41:00,62.305,62.34,62.295,62.31,284400000.0
2009-02-09 16:42:00,62.31,62.425,62.305,62.405,298400000.0
2009-02-09 16:43:00,62.41,62.475,62.41,62.435,342200000.0
2009-02-09 16:44:00,62.425,62.425,62.35,62.365,206800000.0
2009-02-09 16:45:00,62.365,62.43,62.33,62.395,217200000.0
2009-02-09 16:46:00,62.41,62.415,62.37,62.37,331200000.0
2009-02-09 16:47:00,62.385,62.385,62.275,62.29,303200000.0
2009-02-09 16:48:00,62.285,62.315,62.25,62.26,256800000.0
2009-02-09 16:49:00,62.25,62.27,62.195,62.27,250800000.0
2009-02-09 16:50:00,62.225,62.275,62.195,62.235,260000000.0
2009-02-09 16:51:00,62.23,62.24,62.17,62.195,165600000.0
2009-02-09 16:52:00,62.2,62.23,62.18,62.23,147800000.0
2009-02-09 16:53:00,62.225,62.23,62.19,62.21,153600000.0
2009-02-09 16:54:00,62.215,62.235,62.195,62.2,102000000.0
2009-02-09 16:55:00,62.205,62.21,62.17,62.175,186000000.0
2009-02-09 16:56:00,62.17,62.18,62.15,62.18,238200000.0
2009-02-09 16:57:00,62.195,62.195,62.125,62.15,214600000.0
2009-02-09 16:58:00,62.155,62.24,62.15,62.22,256200000.0
2009-02-09 16:59:00,62.225,62.265,62.205,62.23,228000001.0
2009-02-09 17:00:00,62.225,62.255,62.215,62.245,179600000.0
2009-02-09 17:01:00,62.245,62.255,62.195,62.2,132000000.0
2009-02-09 17:02:00,62.185,62.225,62.135,62.135,170600000.0
2009-02-09 17:03:00,62.125,62.14,61.96,61.96,235400000.0
2009-02-09 17:04:00,61.955,61.97,61.885,61.905,332100000.0
2009-02-09 17:05:00,61.9,61.925,61.855,61.92,364600000.0
2009-02-09 17:06:00,61.925,61.94,61.86,61.86,319000000.0
2009-02-09 17:07:00,61.86,61.87,61.815,61.845,392400000.0
2009-02-09 17:08:00,61.85,61.94,61.835,61.935,256800000.0
2009-02-09 17:09:00,61.94,61.985,61.93,61.93,239600000.0
2009-02-09 17:10:00,61.93,61.95,61.835,61.89,348000000.0
2009-02-09 17:11:00,61.885,61.91,61.87,61.9,195000000.0
2009-02-09 17:12:00,61.895,61.915,61.89,61.91,161600000.0
2009-02-09 17:13:00,61.915,61.965,61.905,61.955,140000000.0
2009-02-09 17:14:00,61.96,61.975,61.94,61.94,215600000.0
2009-02-09 17:15:00,61.94,61.955,61.925,61.95,226400000.0
2009-02-09 17:16:00,61.95,62.06,61.935,62.06,250500000.0
2009-02-09 17:17:00,62.06,62.085,62.035,62.07,142800000.0
2009-02-09 17:18:00,62.07,62.185,62.065,62.09,288800000.0
2009-02-09 17:19:00,62.09,62.09,62.055,62.08,147400000.0
2009-02-09 17:20:00,62.08,62.15,62.075,62.11,178600000.0
2009-02-09 17:21:00,62.115,62.155,62.11,62.15,182400000.0
2009-02-09 17:22:00,62.15,62.17,62.135,62.17,167800000.0
2009-02-09 17:23:00,62.17,62.17,62.095,62.11,239800000.0
2009-02-09 17:24:00,62.11,62.135,62.09,62.12,180800000.0
2009-02-09 17:25:00,62.115,62.135,62.1,62.105,227200000.0
2009-02-09 17:26:00,62.105,62.15,62.105,62.13,132800000.0
2009-02-09 17:27:00,62.125,62.15,62.115,62.115,179200000.0
2009-02-09 17:28:00,62.115,62.115,62.06,62.075,179800000.0
2009-02-09 17:29:00,62.07,62.075,62.04,62.06,136000000.0
2009-02-09 17:30:00,62.065,62.065,62.04,62.04,163400000.0
2009-02-09 17:31:00,62.04,62.085,62.025,62.075,143200000.0
2009-02-09 17:32:00,62.07,62.07,61.98,62.0,300000000.0
2009-02-09 17:33:00,61.975,62.015,61.975,62.01,259900000.0
2009-02-09 17:34:00,62.02,62.03,62.0,62.015,161400000.0
2009-02-09 17:35:00,62.025,62.04,62.01,62.03,87000000.0
2009-02-09 17:36:00,62.035,62.125,62.03,62.1,185400000.0
2009-02-09 17:37:00,62.1,62.195,62.09,62.175,318400000.0
2009-02-09 17:38:00,62.17,62.23,62.155,62.185,232700000.0
2009-02-09 17:39:00,62.195,62.27,62.19,62.255,213600000.0
2009-02-09 17:40:00,62.26,62.39,62.255,62.365,302600000.0
2009-02-09 17:41:00,62.37,62.42,62.345,62.365,219000000.0
2009-02-09 17:42:00,62.355,62.38,62.35,62.365,124200000.0
2009-02-09 17:43:00,62.36,62.435,62.36,62.385,288800000.0
2009-02-09 17:44:00,62.39,62.4,62.355,62.375,187000000.0
2009-02-09 17:45:00,62.375,62.38,62.325,62.335,156600000.0
2009-02-09 17:46:00,62.325,62.39,62.285,62.39,233600000.0
2009-02-09 17:47:00,62.385,62.45,62.375,62.45,279100000.0
2009-02-09 17:48:00,62.46,62.525,62.46,62.495,216800000.0
2009-02-09 17:49:00,62.495,62.59,62.495,62.575,281400000.0
2009-02-09 17:50:00,62.565,62.58,62.54,62.58,191600000.0
2009-02-09 17:51:00,62.575,62.595,62.525,62.525,202400000.0
2009-02-09 17:52:00,62.53,62.555,62.51,62.55,184400000.0
2009-02-09 17:53:00,62.54,62.555,62.43,62.445,163400000.0
2009-02-09 17:54:00,62.455,62.48,62.455,62.465,158800000.0
2009-02-09 17:55:00,62.465,62.505,62.465,62.5,141400000.0
2009-02-09 17:56:00,62.505,62.51,62.49,62.495,249800000.0
2009-02-09 17:57:00,62.495,62.51,62.48,62.51,219400000.0
2009-02-09 17:58:00,62.52,62.55,62.495,62.495,331600000.0
2009-02-09 17:59:00,62.505,62.655,62.505,62.64,428200000.0
2009-02-09 18:00:00,62.635,62.64,62.525,62.555,404800000.0
2009-02-09 18:01:00,62.555,62.56,62.505,62.52,395000000.0
2009-02-09 18:02:00,62.505,62.585,62.505,62.555,321200000.0
2009-02-09 18:03:00,62.555,62.59,62.545,62.575,221000000.0
2009-02-09 18:04:00,62.575,62.575,62.535,62.54,125000000.0
2009-02-09 18:05:00,62.545,62.575,62.45,62.47,247400000.0
2009-02-09 18:06:00,62.48,62.555,62.47,62.545,202800000.0
2009-02-09 18:07:00,62.545,62.56,62.485,62.5,213000000.0
2009-02-09 18:08:00,62.505,62.53,62.5,62.51,175000000.0
2009-02-09 18:09:00,62.51,62.58,62.505,62.57,189600000.0
2009-02-09 18:10:00,62.57,62.595,62.535,62.585,230800000.0
2009-02-09 18:11:00,62.585,62.59,62.52,62.57,201400000.0
2009-02-09 18:12:00,62.565,62.585,62.535,62.56,144000000.0
2009-02-09 18:13:00,62.565,62.565,62.52,62.53,140600000.0
2009-02-09 18:14:00,62.54,62.54,62.49,62.495,146600000.0
2009-02-09 18:15:00,62.505,62.53,62.485,62.49,136600000.0
2009-02-09 18:16:00,62.5,62.5,62.44,62.46,199000000.0
2009-02-09 18:17:00,62.455,62.47,62.44,62.45,263400000.0
2009-02-09 18:18:00,62.45,62.45,62.36,62.37,199800000.0
2009-02-09 18:19:00,62.37,62.41,62.35,62.395,387199999.0
2009-02-09 18:20:00,62.39,62.45,62.375,62.385,212800000.0
2009-02-09 18:21:00,62.4,62.495,62.4,62.49,220800000.0
2009-02-09 18:22:00,62.48,62.53,62.47,62.53,139200000.0
2009-02-09 18:23:00,62.525,62.545,62.44,62.45,203600000.0
2009-02-09 18:24:00,62.45,62.485,62.4,62.485,225600000.0
2009-02-09 18:25:00,62.475,62.54,62.45,62.53,192000000.0
2009-02-09 18:26:00,62.525,62.54,62.495,62.53,197800000.0
2009-02-09 18:27:00,62.53,62.57,62.52,62.565,131000000.0
2009-02-09 18:28:00,62.57,62.57,62.525,62.535,146000000.0
2009-02-09 18:29:00,62.535,62.565,62.5,62.54,253600000.0
2009-02-09 18:30:00,62.54,62.56,62.525,62.56,99800000.0
2009-02-09 18:31:00,62.57,62.57,62.445,62.465,234600000.0
2009-02-09 18:32:00,62.475,62.505,62.455,62.455,136600000.0
2009-02-09 18:33:00,62.455,62.49,62.445,62.46,211200000.0
2009-02-09 18:34:00,62.46,62.51,62.455,62.495,236000000.0
2009-02-09 18:35:00,62.49,62.535,62.48,62.51,129200000.0
2009-02-09 18:36:00,62.515,62.525,62.465,62.52,169600000.0
2009-02-09 18:37:00,62.515,62.55,62.51,62.535,108000000.0
2009-02-09 18:38:00,62.545,62.565,62.43,62.44,241000000.0
2009-02-09 18:39:00,62.45,62.455,62.435,62.445,63000000.0
2009-02-09 18:40:00,62.44,62.44,62.35,62.365,181000000.0
2009-02-09 18:41:00,62.365,62.365,62.335,62.36,191200000.0
2009-02-09 18:42:00,62.36,62.385,62.335,62.365,218000000.0
2009-02-09 18:43:00,62.365,62.405,62.345,62.405,194600000.0
2009-02-09 18:44:00,62.39,62.46,62.365,62.455,132800000.0
2009-02-09 18:45:00,62.465,62.48,62.385,62.39,160600000.0
2009-02-09 18:46:00,62.39,62.405,62.385,62.395,45000000.0
2009-02-09 18:47:00,62.39,62.45,62.39,62.45,152200000.0
2009-02-09 18:48:00,62.465,62.47,62.44,62.445,182800000.0
2009-02-09 18:49:00,62.445,62.45,62.33,62.33,154400000.0
2009-02-09 18:50:00,62.33,62.37,62.325,62.355,173200000.0
2009-02-09 18:51:00,62.355,62.495,62.35,62.485,296200000.0
2009-02-09 18:52:00,62.485,62.485,62.455,62.47,85400000.0
2009-02-09 18:53:00,62.465,62.515,62.465,62.51,78000000.0
2009-02-09 18:54:00,62.515,62.52,62.435,62.455,192600000.0
2009-02-09 18:55:00,62.45,62.49,62.435,62.475,238000000.0
2009-02-09 18:56:00,62.47,62.475,62.44,62.46,186000000.0
2009-02-09 18:57:00,62.46,62.555,62.45,62.5,239600000.0
2009-02-09 18:58:00,62.5,62.515,62.46,62.46,299800000.0
2009-02-09 18:59:00,62.46,62.475,62.455,62.475,167400000.0
2009-02-09 19:00:00,62.465,62.5,62.455,62.47,250400000.0
2009-02-09 19:01:00,62.475,62.5,62.46,62.46,236000000.0
2009-02-09 19:02:00,62.46,62.52,62.46,62.52,284600000.0
2009-02-09 19:03:00,62.52,62.555,62.515,62.535,155200000.0
2009-02-09 19:04:00,62.54,62.555,62.515,62.515,211000000.0
2009-02-09 19:05:00,62.52,62.52,62.475,62.475,252200000.0
2009-02-09 19:06:00,62.475,62.475,62.43,62.435,252500000.0
2009-02-09 19:07:00,62.435,62.5,62.43,62.49,122400000.0
2009-02-09 19:08:00,62.505,62.52,62.48,62.51,153000000.0
2009-02-09 19:09:00,62.51,62.54,62.465,62.54,150000000.0
2009-02-09 19:10:00,62.53,62.56,62.515,62.515,206000000.0
2009-02-09 19:11:00,62.52,62.54,62.48,62.53,245100000.0
2009-02-09 19:12:00,62.53,62.53,62.48,62.485,150000000.0
2009-02-09 19:13:00,62.485,62.485,62.465,62.465,101600000.0
2009-02-09 19:14:00,62.465,62.465,62.425,62.425,107000000.0
2009-02-09 19:15:00,62.43,62.49,62.43,62.46,199400000.0
2009-02-09 19:16:00,62.47,62.47,62.395,62.395,298800000.0
2009-02-09 19:17:00,62.395,62.445,62.39,62.445,158800000.0
2009-02-09 19:18:00,62.46,62.495,62.405,62.475,337400000.0
2009-02-09 19:19:00,62.465,62.49,62.445,62.46,281399999.0
2009-02-09 19:20:00,62.46,62.495,62.445,62.495,117600000.0
2009-02-09 19:21:00,62.475,62.51,62.46,62.51,243600000.0
2009-02-09 19:22:00,62.5,62.525,62.48,62.49,178000000.0
2009-02-09 19:23:00,62.49,62.525,62.49,62.51,104800000.0
2009-02-09 19:24:00,62.515,62.515,62.46,62.475,140000000.0
2009-02-09 19:25:00,62.475,62.495,62.46,62.485,140000000.0
2009-02-09 19:26:00,62.475,62.6,62.475,62.585,221000000.0
2009-02-09 19:27:00,62.6,62.605,62.56,62.595,145200000.0
2009-02-09 19:28:00,62.595,62.615,62.59,62.615,71600000.0
2009-02-09 19:29:00,62.605,62.615,62.57,62.6,210000000.0
2009-02-09 19:30:00,62.605,62.615,62.595,62.595,63000000.0
2009-02-09 19:31:00,62.61,62.645,62.595,62.63,176000000.0
2009-02-09 19:32:00,62.62,62.63,62.565,62.585,330200000.0
2009-02-09 19:33:00,62.585,62.615,62.585,62.61,122600000.0
2009-02-09 19:34:00,62.61,62.61,62.58,62.595,107200000.0
2009-02-09 19:35:00,62.59,62.59,62.56,62.57,117400000.0
2009-02-09 19:36:00,62.56,62.565,62.495,62.5,204000000.0
2009-02-09 19:37:00,62.5,62.525,62.5,62.525,45600000.0
2009-02-09 19:38:00,62.53,62.615,62.515,62.61,230200000.0
2009-02-09 19:39:00,62.6,62.63,62.6,62.62,202800000.0
2009-02-09 19:40:00,62.62,62.665,62.61,62.645,219600000.0
2009-02-09 19:41:00,62.645,62.66,62.63,62.66,80000000.0
2009-02-09 19:42:00,62.665,62.665,62.6,62.605,136800000.0
2009-02-09 19:43:00,62.605,62.625,62.6,62.6,98600000.0
2009-02-09 19:44:00,62.615,62.63,62.585,62.62,159400000.0
2009-02-09 19:45:00,62.62,62.64,62.6,62.625,152600000.0
2009-02-09 19:46:00,62.62,62.64,62.61,62.615,76000000.0
2009-02-09 19:47:00,62.62,62.635,62.605,62.635,39000000.0
2009-02-09 19:48:00,62.63,62.66,62.63,62.65,54000000.0
2009-02-09 19:49:00,62.645,62.66,62.635,62.635,33000000.0
2009-02-09 19:50:00,62.635,62.67,62.635,62.67,70400000.0
2009-02-09 19:51:00,62.675,62.73,62.675,62.725,123000000.0
2009-02-09 19:52:00,62.73,62.75,62.72,62.745,140600000.0
2009-02-09 19:53:00,62.74,62.745,62.685,62.685,169600000.0
2009-02-09 19:54:00,62.68,62.7,62.675,62.685,121000000.0
2009-02-09 19:55:00,62.695,62.705,62.685,62.695,119400000.0
2009-02-09 19:56:00,62.695,62.715,62.695,62.7,51400000.0
2009-02-09 19:57:00,62.695,62.71,62.675,62.68,78600000.0
2009-02-09 19:58:00,62.685,62.69,62.665,62.665,158000000.0
2009-02-09 19:59:00,62.665,62.665,62.625,62.635,136800000.0
2009-02-09 20:00:00,62.64,62.645,62.585,62.595,137800000.0
2009-02-09 20:01:00,62.59,62.64,62.575,62.64,111400000.0
2009-02-09 20:02:00,62.64,62.685,62.64,62.66,128000000.0
2009-02-09 20:03:00,62.66,62.695,62.65,62.655,129000000.0
2009-02-09 20:04:00,62.655,62.655,62.64,62.645,49000000.0
2009-02-09 20:05:00,62.65,62.65,62.63,62.645,57000000.0
2009-02-09 20:06:00,62.635,62.645,62.61,62.61,64500000.0
2009-02-09 20:07:00,62.595,62.62,62.595,62.615,27000000.0
2009-02-09 20:08:00,62.625,62.635,62.62,62.625,81000000.0
2009-02-09 20:09:00,62.63,62.635,62.62,62.62,48000000.0
2009-02-09 20:10:00,62.62,62.635,62.62,62.635,53400000.0
2009-02-09 20:11:00,62.65,62.655,62.645,62.65,21000000.0
2009-02-09 20:12:00,62.645,62.645,62.61,62.61,74000000.0
2009-02-09 20:13:00,62.62,62.62,62.615,62.62,21000000.0
2009-02-09 20:14:00,62.625,62.635,62.625,62.635,27000000.0
2009-02-09 20:15:00,62.64,62.665,62.62,62.655,93000000.0
2009-02-09 20:16:00,62.645,62.65,62.635,62.64,40000000.0
2009-02-09 20:17:00,62.625,62.63,62.62,62.62,34000000.0
2009-02-09 20:18:00,62.62,62.63,62.615,62.62,45000000.0
2009-02-09 20:19:00,62.615,62.62,62.555,62.585,126000000.0
2009-02-09 20:20:00,62.575,62.575,62.52,62.525,87000000.0
2009-02-09 20:21:00,62.525,62.545,62.525,62.54,72000000.0
2009-02-09 20:22:00,62.535,62.535,62.475,62.475,146800000.0
2009-02-09 20:23:00,62.475,62.475,62.37,62.395,174200000.0
2009-02-09 20:24:00,62.39,62.395,62.355,62.36,85000000.0
2009-02-09 20:25:00,62.36,62.36,62.32,62.36,155800000.0
2009-02-09 20:26:00,62.35,62.36,62.34,62.355,48000000.0
2009-02-09 20:27:00,62.36,62.38,62.36,62.365,49000000.0
2009-02-09 20:28:00,62.375,62.375,62.35,62.355,51000000.0
2009-02-09 20:29:00,62.355,62.385,62.35,62.365,87000000.0
2009-02-09 20:30:00,62.36,62.36,62.3,62.305,134000000.0
2009-02-09 20:31:00,62.3,62.305,62.265,62.28,148000000.0
2009-02-09 20:32:00,62.275,62.275,62.225,62.265,257600000.0
2009-02-09 20:33:00,62.27,62.27,62.2,62.2,143000000.0
2009-02-09 20:34:00,62.195,62.205,62.165,62.17,167200000.0
2009-02-09 20:35:00,62.16,62.16,62.045,62.085,290800000.0
2009-02-09 20:36:00,62.095,62.105,62.07,62.105,215200000.0
2009-02-09 20:37:00,62.095,62.12,62.095,62.12,223200000.0
2009-02-09 20:38:00,62.125,62.14,62.07,62.14,267600000.0
2009-02-09 20:39:00,62.16,62.205,62.13,62.195,197200000.0
2009-02-09 20:40:00,62.19,62.195,62.15,62.185,319800000.0
2009-02-09 20:41:00,62.185,62.23,62.18,62.19,196600000.0
2009-02-09 20:42:00,62.19,62.19,62.165,62.19,117800000.0
2009-02-09 20:43:00,62.185,62.195,62.185,62.19,157000000.0
2009-02-09 20:44:00,62.19,62.225,62.175,62.22,260600000.0
2009-02-09 20:45:00,62.225,62.24,62.15,62.155,260000000.0
2009-02-09 20:46:00,62.16,62.185,62.16,62.18,27000000.0
2009-02-09 20:47:00,62.185,62.21,62.18,62.185,220000000.0
2009-02-09 20:48:00,62.18,62.23,62.17,62.205,141800000.0
2009-02-09 20:49:00,62.205,62.215,62.205,62.21,93000000.0
2009-02-09 20:50:00,62.205,62.215,62.17,62.17,249800000.0
2009-02-09 20:51:00,62.175,62.18,62.13,62.13,68000000.0
2009-02-09 20:52:00,62.13,62.18,62.13,62.17,173000000.0
2009-02-09 20:53:00,62.165,62.175,62.16,62.17,76000000.0
2009-02-09 20:54:00,62.165,62.18,62.16,62.165,59000000.0
2009-02-09 20:55:00,62.165,62.165,62.14,62.145,112000000.0
2009-02-09 20:56:00,62.14,62.175,62.14,62.175,72000000.0
2009-02-09 20:57:00,62.18,62.21,62.175,62.195,52000000.0
2009-02-09 20:58:00,62.19,62.21,62.185,62.195,253200000.0
2009-02-09 20:59:00,62.185,62.24,62.17,62.235,212000000.0
2009-02-09 21:00:00,62.23,62.265,62.21,62.26,252000000.0
2009-02-09 21:01:00,62.265,62.315,62.255,62.295,216400000.0
2009-02-09 21:02:00,62.295,62.355,62.295,62.35,148000000.0
2009-02-09 21:03:00,62.355,62.36,62.34,62.35,105000000.0
2009-02-09 21:04:00,62.345,62.35,62.345,62.35,30000000.0
2009-02-09 21:05:00,62.355,62.4,62.35,62.4,107400000.0
2009-02-09 21:06:00,62.395,62.415,62.395,62.4,69800000.0
2009-02-09 21:07:00,62.405,62.425,62.405,62.41,69000000.0
2009-02-09 21:08:00,62.415,62.42,62.4,62.4,60000000.0
2009-02-09 21:09:00,62.41,62.41,62.385,62.39,54000000.0
2009-02-09 21:10:00,62.4,62.41,62.36,62.365,54000000.0
2009-02-09 21:11:00,62.37,62.37,62.305,62.305,81000000.0
2009-02-09 21:12:00,62.31,62.31,62.25,62.255,287400000.0
2009-02-09 21:13:00,62.245,62.27,62.16,62.16,270200000.0
2009-02-09 21:14:00,62.175,62.175,62.135,62.165,111400000.0
2009-02-09 21:15:00,62.155,62.155,62.115,62.135,114800000.0
2009-02-09 21:16:00,62.145,62.16,62.14,62.16,46000000.0
2009-02-09 21:17:00,62.155,62.18,62.145,62.15,92500000.0
2009-02-09 21:18:00,62.155,62.155,62.12,62.14,51000000.0
2009-02-09 21:19:00,62.14,62.155,62.14,62.155,54000000.0
2009-02-09 21:20:00,62.16,62.22,62.145,62.22,123700000.0
2009-02-09 21:21:00,62.2,62.225,62.175,62.175,77200000.0
2009-02-09 21:22:00,62.185,62.195,62.175,62.18,48000000.0
2009-02-09 21:23:00,62.18,62.19,62.18,62.19,66000000.0
2009-02-09 21:24:00,62.195,62.195,62.16,62.165,96000000.0
2009-02-09 21:25:00,62.16,62.165,62.125,62.14,86000000.0
2009-02-09 21:26:00,62.135,62.14,62.025,62.03,168000000.0
2009-02-09 21:27:00,62.025,62.025,61.95,61.95,209600000.0
2009-02-09 21:28:00,61.955,61.99,61.94,61.975,166200000.0
2009-02-09 21:29:00,61.975,62.01,61.97,62.005,147200000.0
2009-02-09 21:30:00,62.01,62.01,61.935,61.965,398000000.0
2009-02-09 21:31:00,61.975,62.0,61.955,61.965,190000000.0
2009-02-09 21:32:00,61.97,61.98,61.97,61.97,83600000.0
2009-02-09 21:33:00,61.98,62.0,61.97,62.0,130000000.0
2009-02-09 21:34:00,62.0,62.015,61.985,61.99,92800000.0
2009-02-09 21:35:00,62.01,62.01,61.98,62.005,105000000.0
2009-02-09 21:36:00,62.005,62.045,62.005,62.025,128000000.0
2009-02-09 21:37:00,62.02,62.025,61.985,61.99,90000000.0
2009-02-09 21:38:00,61.995,62.015,61.99,62.01,180800000.0
2009-02-09 21:39:00,62.01,62.01,61.96,61.98,249200000.0
2009-02-09 21:40:00,61.985,61.985,61.965,61.98,58000000.0
2009-02-09 21:41:00,61.985,62.005,61.965,61.995,164400000.0
2009-02-09 21:42:00,61.995,62.005,61.96,61.96,116000000.0
2009-02-09 21:43:00,61.955,61.96,61.92,61.955,168800000.0
2009-02-09 21:44:00,61.955,61.96,61.925,61.94,140800000.0
2009-02-09 21:45:00,61.94,61.94,61.895,61.905,151200000.0
2009-02-09 21:46:00,61.895,61.895,61.855,61.855,90800000.0
2009-02-09 21:47:00,61.855,61.88,61.855,61.87,100000000.0
2009-02-09 21:48:00,61.87,61.895,61.87,61.89,107800000.0
2009-02-09 21:49:00,61.89,61.93,61.89,61.905,148800000.0
2009-02-09 21:50:00,61.905,61.93,61.88,61.895,215600000.0
2009-02-09 21:51:00,61.885,61.895,61.87,61.88,101600000.0
2009-02-09 21:52:00,61.885,61.885,61.84,61.855,62800000.0
2009-02-09 21:53:00,61.855,61.87,61.845,61.87,125000000.0
2009-02-09 21:54:00,61.87,61.905,61.87,61.895,136000000.0
2009-02-09 21:55:00,61.9,61.9,61.885,61.895,122000000.0
2009-02-09 21:56:00,61.9,61.965,61.89,61.965,245800000.0
2009-02-09 21:57:00,61.97,62.015,61.955,62.01,150800000.0
2009-02-09 21:58:00,62.01,62.015,61.99,61.99,124800000.0
2009-02-09 21:59:00,61.99,62.03,61.99,62.025,141800000.0
2009-02-09 22:00:00,62.02,62.045,62.015,62.045,124400000.0
2009-02-09 22:01:00,62.05,62.06,62.04,62.04,58400000.0
2009-02-09 22:02:00,62.045,62.05,61.99,61.99,124200000.0
2009-02-09 22:03:00,62.0,62.045,61.995,62.03,214800000.0
2009-02-09 22:04:00,62.03,62.03,61.975,61.99,224600000.0
2009-02-09 22:05:00,61.995,62.045,61.985,62.015,248400000.0
2009-02-09 22:06:00,62.02,62.05,62.005,62.015,296400000.0
2009-02-09 22:07:00,62.01,62.02,61.995,62.0,176400000.0
2009-02-09 22:08:00,62.0,62.0,61.975,61.985,361400000.0
2009-02-09 22:09:00,61.985,61.99,61.96,61.975,216800000.0
2009-02-09 22:10:00,61.975,62.02,61.975,61.985,364400000.0
2009-02-09 22:11:00,61.98,62.0,61.97,61.97,83400000.0
2009-02-09 22:12:00,61.97,62.0,61.935,61.945,188600000.0
2009-02-09 22:13:00,61.94,61.99,61.91,61.98,200600000.0
2009-02-09 22:14:00,61.98,62.055,61.975,62.055,202400001.0
2009-02-09 22:15:00,62.055,62.075,62.05,62.065,142600000.0
2009-02-09 22:16:00,62.065,62.12,62.06,62.08,246800000.0
2009-02-09 22:17:00,62.085,62.105,62.08,62.08,128000000.0
2009-02-09 22:18:00,62.08,62.115,62.075,62.105,162200000.0
2009-02-09 22:19:00,62.105,62.105,62.1,62.1,135000000.0
2009-02-09 22:20:00,62.095,62.13,62.095,62.125,202200000.0
2009-02-09 22:21:00,62.125,62.21,62.125,62.21,195400000.0
2009-02-09 22:22:00,62.2,62.22,62.165,62.175,304800000.0
2009-02-09 22:23:00,62.17,62.24,62.17,62.23,166800000.0
2009-02-09 22:24:00,62.225,62.23,62.22,62.22,35600000.0
2009-02-09 22:25:00,62.22,62.26,62.22,62.24,98000000.0
2009-02-09 22:26:00,62.235,62.26,62.235,62.255,114400000.0
2009-02-09 22:27:00,62.26,62.275,62.255,62.255,58000000.0
2009-02-09 22:28:00,62.255,62.29,62.255,62.27,94200000.0
2009-02-09 22:29:00,62.27,62.27,62.21,62.26,147200000.0
2009-02-09 22:30:00,62.265,62.325,62.26,62.295,196000000.0
2009-02-09 22:31:00,62.3,62.35,62.3,62.305,126000000.0
2009-02-09 22:32:00,62.33,62.33,62.31,62.32,76000000.0
2009-02-09 22:33:00,62.32,62.325,62.24,62.26,176200000.0
2009-02-09 22:34:00,62.255,62.27,62.25,62.265,111000000.0
2009-02-09 22:35:00,62.27,62.29,62.23,62.29,169400000.0
2009-02-09 22:36:00,62.28,62.325,62.28,62.3,194600000.0
2009-02-09 22:37:00,62.31,62.345,62.31,62.325,80000000.0
2009-02-09 22:38:00,62.325,62.325,62.29,62.295,173400000.0
2009-02-09 22:39:00,62.295,62.3,62.275,62.29,101600000.0
2009-02-09 22:40:00,62.285,62.3,62.25,62.25,100400000.0
2009-02-09 22:41:00,62.255,62.26,62.185,62.21,329800000.0
2009-02-09 22:42:00,62.215,62.25,62.2,62.205,104800000.0
2009-02-09 22:43:00,62.21,62.235,62.21,62.22,136400000.0
2009-02-09 22:44:00,62.22,62.22,62.195,62.2,147600000.0
2009-02-09 22:45:00,62.21,62.22,62.21,62.22,285200000.0
2009-02-09 22:46:00,62.215,62.245,62.175,62.175,183200000.0
2009-02-09 22:47:00,62.175,62.18,62.145,62.15,136000000.0
2009-02-09 22:48:00,62.155,62.19,62.15,62.16,149000000.0
2009-02-09 22:49:00,62.165,62.21,62.165,62.185,49800000.0
2009-02-09 22:50:00,62.18,62.185,62.155,62.155,110600000.0
2009-02-09 22:51:00,62.175,62.2,62.155,62.195,92000000.0
2009-02-09 22:52:00,62.19,62.2,62.165,62.165,172800000.0
2009-02-09 22:53:00,62.19,62.25,62.19,62.23,118800000.0
2009-02-09 22:54:00,62.225,62.225,62.16,62.175,183800000.0
2009-02-09 22:55:00,62.185,62.185,62.15,62.155,198700000.0
2009-02-09 22:56:00,62.155,62.18,62.145,62.18,75600000.0
2009-02-09 22:57:00,62.18,62.185,62.17,62.185,19600000.0
2009-02-09 22:58:00,62.17,62.205,62.17,62.205,19600000.0
2009-02-09 22:59:00,62.205,62.265,62.18,62.185,183600000.0
2009-02-09 23:00:00,62.185,62.275,62.18,62.275,96000000.0
2009-02-09 23:01:00,62.27,62.28,62.235,62.24,84000000.0
2009-02-09 23:02:00,62.24,62.255,62.23,62.255,36800000.0
2009-02-09 23:03:00,62.27,62.27,62.255,62.26,100800000.0
2009-02-09 23:04:00,62.28,62.29,62.27,62.285,65800000.0
2009-02-09 23:05:00,62.275,62.295,62.26,62.295,71200000.0
2009-02-09 23:06:00,62.29,62.29,62.265,62.275,81400000.0
2009-02-09 23:07:00,62.27,62.305,62.27,62.3,64000000.0
2009-02-09 23:08:00,62.29,62.3,62.27,62.29,43200000.0
2009-02-09 23:09:00,62.285,62.285,62.26,62.265,70800000.0
2009-02-09 23:10:00,62.265,62.265,62.255,62.255,66400000.0
2009-02-09 23:11:00,62.255,62.265,62.255,62.255,17800000.0
2009-02-09 23:12:00,62.245,62.245,62.245,62.245,19800000.0
2009-02-09 23:13:00,62.26,62.265,62.245,62.245,25800000.0
2009-02-09 23:14:00,62.25,62.25,62.21,62.235,79800000.0
2009-02-09 23:15:00,62.23,62.245,62.23,62.245,47600000.0
2009-02-09 23:16:00,62.25,62.265,62.245,62.265,47600000.0
2009-02-09 23:17:00,62.265,62.265,62.26,62.26,11200000.0
2009-02-09 23:18:00,62.24,62.26,62.24,62.255,19600000.0
2009-02-09 23:19:00,62.255,62.255,62.24,62.24,36400000.0
2009-02-09 23:20:00,62.24,62.245,62.215,62.22,75600000.0
2009-02-09 23:21:00,62.22,62.22,62.195,62.205,81600000.0
2009-02-09 23:22:00,62.195,62.23,62.195,62.21,95200000.0
2009-02-09 23:23:00,62.21,62.225,62.21,62.225,36400000.0
2009-02-09 23:24:00,62.22,62.24,62.22,62.23,35800000.0
2009-02-09 23:25:00,62.22,62.255,62.22,62.23,108200000.0
2009-02-09 23:26:00,62.235,62.24,62.225,62.24,21000000.0
2009-02-09 23:27:00,62.235,62.24,62.235,62.24,11200000.0
2009-02-09 23:28:00,62.235,62.235,62.23,62.235,14000000.0
2009-02-09 23:29:00,62.235,62.235,62.23,62.235,11200000.0
2009-02-09 23:30:00,62.235,62.245,62.235,62.235,23800000.0
2009-02-09 23:31:00,62.235,62.235,62.21,62.235,29000000.0
2009-02-09 23:32:00,62.24,62.245,62.235,62.24,19600000.0
2009-02-09 23:33:00,62.225,62.225,62.225,62.225,14200000.0
2009-02-09 23:34:00,62.22,62.22,62.2,62.2,79600000.0
2009-02-09 23:35:00,62.2,62.205,62.2,62.2,54000000.0
2009-02-09 23:36:00,62.205,62.205,62.19,62.19,25200000.0
2009-02-09 23:37:00,62.185,62.185,62.145,62.165,50800000.0
2009-02-09 23:38:00,62.17,62.17,62.15,62.155,27800000.0
2009-02-09 23:39:00,62.165,62.165,62.155,62.165,28000000.0
2009-02-09 23:40:00,62.165,62.21,62.165,62.185,91600000.0
2009-02-09 23:41:00,62.185,62.195,62.185,62.19,33000000.0
2009-02-09 23:42:00,62.185,62.185,62.165,62.18,26000000.0
2009-02-09 23:43:00,62.19,62.19,62.16,62.18,47000000.0
2009-02-09 23:44:00,62.18,62.18,62.175,62.18,8400000.0
2009-02-09 23:45:00,62.185,62.185,62.155,62.18,92200000.0
2009-02-09 23:46:00,62.185,62.19,62.175,62.18,70200000.0
2009-02-09 23:47:00,62.18,62.18,62.17,62.17,19600000.0
2009-02-09 23:48:00,62.17,62.17,62.115,62.13,145000000.0
2009-02-09 23:49:00,62.135,62.15,62.125,62.13,176200000.0
2009-02-09 23:50:00,62.125,62.13,62.1,62.1,124200000.0
2009-02-09 23:51:00,62.1,62.105,62.045,62.05,123400000.0
2009-02-09 23:52:00,62.05,62.07,62.05,62.06,156400000.0
2009-02-09 23:53:00,62.065,62.08,62.055,62.06,91200000.0
2009-02-09 23:54:00,62.06,62.075,62.06,62.065,51000000.0
2009-02-09 23:55:00,62.065,62.065,62.025,62.04,131400000.0
2009-02-09 23:56:00,62.04,62.055,62.03,62.055,58000000.0
2009-02-09 23:57:00,62.055,62.055,62.03,62.03,29400000.0
2009-02-09 23:58:00,62.025,62.035,62.02,62.03,93400000.0
2009-02-09 23:59:00,62.03,62.035,62.02,62.035,59600000.0
2009-02-10 00:00:00,62.03,62.04,62.02,62.035,48000000.0
2009-02-10 00:01:00,62.04,62.085,62.017,62.017,42400000.0
2009-02-10 00:02:00,62.115,62.115,62.065,62.065,52000000.0
2009-02-10 00:03:00,62.055,62.065,62.045,62.06,40000000.0
2009-02-10 00:04:00,62.055,62.08,62.045,62.08,65000000.0
2009-02-10 00:05:00,62.08,62.085,62.075,62.08,30000000.0
2009-02-10 00:06:00,62.032,62.061,62.008,62.028,60800000.0
2009-02-10 00:07:00,62.11,62.11,62.11,62.11,9000000.0
2009-02-10 00:08:00,62.085,62.105,62.08,62.105,69000000.0
2009-02-10 00:09:00,62.095,62.12,62.09,62.11,82000000.0
2009-02-10 00:10:00,62.115,62.13,62.115,62.125,22000000.0
2009-02-10 00:11:00,62.125,62.145,62.125,62.145,71800000.0
2009-02-10 00:12:00,62.15,62.16,62.145,62.16,16000000.0
2009-02-10 00:13:00,62.15,62.16,62.135,62.155,132800000.0
2009-02-10 00:14:00,62.15,62.155,62.135,62.15,55400000.0
2009-02-10 00:15:00,62.145,62.145,62.125,62.125,19000000.0
2009-02-10 00:16:00,62.13,62.13,62.095,62.1,74000000.0
2009-02-10 00:17:00,62.105,62.11,62.095,62.1,77400000.0
2009-02-10 00:18:00,62.09,62.115,62.09,62.095,99200000.0
2009-02-10 00:19:00,62.095,62.145,62.095,62.125,131400000.0
2009-02-10 00:20:00,62.115,62.155,62.115,62.15,86000000.0
2009-02-10 00:21:00,62.165,62.175,62.15,62.155,63600000.0
2009-02-10 00:22:00,62.155,62.18,62.155,62.16,169600000.0
2009-02-10 00:23:00,62.16,62.17,62.145,62.145,57000000.0
2009-02-10 00:24:00,62.145,62.155,62.14,62.145,58000000.0
2009-02-10 00:25:00,62.14,62.155,62.14,62.145,37800000.0
2009-02-10 00:26:00,62.15,62.15,62.15,62.15,3000000.0
2009-02-10 00:27:00,62.15,62.155,62.1,62.12,192000000.0
2009-02-10 00:28:00,62.105,62.11,62.09,62.09,109000000.0
2009-02-10 00:29:00,62.09,62.115,62.09,62.11,96400000.0
2009-02-10 00:30:00,62.11,62.135,62.085,62.115,62200000.0
2009-02-10 00:31:00,62.08,62.09,62.07,62.075,108400000.0
2009-02-10 00:32:00,62.075,62.08,62.065,62.07,22600000.0
2009-02-10 00:33:00,62.065,62.08,62.045,62.045,120000000.0
2009-02-10 00:34:00,62.045,62.045,62.045,62.045,22000000.0
2009-02-10 00:35:00,62.045,62.045,62.035,62.04,39400000.0
2009-02-10 00:36:00,62.04,62.07,62.035,62.07,49400000.0
2009-02-10 00:37:00,62.07,62.09,62.07,62.09,78200000.0
2009-02-10 00:38:00,62.085,62.085,62.05,62.05,44400000.0
2009-02-10 00:39:00,62.05,62.06,62.05,62.06,29000000.0
2009-02-10 00:40:00,62.06,62.07,62.06,62.06,48200000.0
2009-02-10 00:41:00,62.065,62.075,62.055,62.06,33000000.0
2009-02-10 00:42:00,62.055,62.055,62.055,62.055,3000000.0
2009-02-10 00:43:00,62.06,62.09,62.06,62.075,45800000.0
2009-02-10 00:44:00,62.075,62.075,62.035,62.035,64200000.0
2009-02-10 00:45:00,62.035,62.035,62.035,62.035,8000000.0
2009-02-10 00:46:00,62.035,62.035,62.015,62.015,9800000.0
2009-02-10 00:47:00,62.0,62.01,62.0,62.005,18200000.0
2009-02-10 00:48:00,62.005,62.005,61.94,61.94,64000000.0
2009-02-10 00:49:00,61.94,61.94,61.92,61.94,106400000.0
2009-02-10 00:50:00,61.94,61.945,61.91,61.925,207000000.0
2009-02-10 00:51:00,61.925,61.94,61.92,61.94,28600000.0
2009-02-10 00:52:00,61.935,61.935,61.895,61.9,70200000.0
2009-02-10 00:53:00,61.9,62.025,61.9,62.02,210400000.0
2009-02-10 00:54:00,62.02,62.06,62.015,62.045,138400000.0
2009-02-10 00:55:00,62.05,62.05,62.025,62.03,50600000.0
2009-02-10 00:56:00,62.035,62.065,62.035,62.035,69600000.0
2009-02-10 00:57:00,62.04,62.055,62.04,62.05,38000000.0
2009-02-10 00:58:00,62.05,62.055,62.045,62.045,44000000.0
2009-02-10 00:59:00,62.04,62.04,62.01,62.035,81400000.0
2009-02-10 01:00:00,62.035,62.09,62.03,62.065,124000000.0
2009-02-10 01:01:00,62.065,62.07,62.065,62.07,54600000.0
2009-02-10 01:02:00,62.07,62.07,62.05,62.055,88200000.0
2009-02-10 01:03:00,62.06,62.07,62.06,62.06,9000000.0
2009-02-10 01:04:00,62.06,62.06,62.045,62.045,31400000.0
2009-02-10 01:05:00,62.05,62.06,62.025,62.03,24500000.0
2009-02-10 01:06:00,62.025,62.025,61.985,62.005,45000000.0
2009-02-10 01:07:00,62.005,62.005,61.995,61.995,90800000.0
2009-02-10 01:08:00,62.01,62.01,61.995,62.0,30000000.0
2009-02-10 01:09:00,61.995,62.03,61.995,62.015,83400000.0
2009-02-10 01:10:00,62.02,62.02,61.98,61.98,53900000.0
2009-02-10 01:11:00,61.97,61.99,61.97,61.98,38600000.0
2009-02-10 01:12:00,61.98,61.99,61.97,61.98,36000000.0
2009-02-10 01:13:00,61.98,62.0,61.975,62.0,47200000.0
2009-02-10 01:14:00,61.995,62.0,61.965,61.965,18600000.0
2009-02-10 01:15:00,61.99,61.99,61.96,61.97,19800000.0
2009-02-10 01:16:00,61.97,61.98,61.965,61.98,55600000.0
2009-02-10 01:17:00,61.96,61.98,61.96,61.98,30800000.0
2009-02-10 01:18:00,61.975,61.995,61.975,61.995,43200000.0
2009-02-10 01:19:00,62.0,62.0,61.985,61.985,56000000.0
2009-02-10 01:20:00,61.975,62.005,61.975,62.005,41200000.0
2009-02-10 01:21:00,62.01,62.02,62.01,62.02,4000000.0
2009-02-10 01:22:00,62.015,62.03,62.015,62.03,35800000.0
2009-02-10 01:23:00,62.04,62.08,62.035,62.07,93400000.0
2009-02-10 01:24:00,62.065,62.08,62.05,62.055,44700000.0
2009-02-10 01:25:00,62.05,62.08,62.05,62.065,78200000.0
2009-02-10 01:26:00,62.06,62.065,61.98,61.98,104800000.0
2009-02-10 01:27:00,61.98,61.985,61.945,61.965,78400000.0
2009-02-10 01:28:00,61.97,61.98,61.935,61.945,97000000.0
2009-02-10 01:29:00,61.945,61.995,61.94,61.985,116000000.0
2009-02-10 01:30:00,61.985,62.015,61.98,62.015,49600000.0
2009-02-10 01:31:00,62.015,62.025,62.01,62.02,24000000.0
2009-02-10 01:32:00,62.02,62.02,62.02,62.02,3000000.0
2009-02-10 01:33:00,62.03,62.04,62.02,62.02,86800000.0
2009-02-10 01:34:00,62.03,62.035,62.025,62.025,21000000.0
2009-02-10 01:35:00,62.025,62.025,61.985,61.995,94600001.0
2009-02-10 01:36:00,61.99,61.99,61.95,61.955,127800002.0
2009-02-10 01:37:00,61.96,61.975,61.91,61.91,161200000.0
2009-02-10 01:38:00,61.915,61.915,61.885,61.9,91000000.0
2009-02-10 01:39:00,61.895,61.9,61.835,61.855,133100000.0
2009-02-10 01:40:00,61.855,61.9,61.84,61.895,193400000.0
2009-02-10 01:41:00,61.895,61.915,61.865,61.87,167000000.0
2009-02-10 01:42:00,61.87,61.875,61.825,61.83,102400000.0
2009-02-10 01:43:00,61.83,61.83,61.76,61.78,135300000.0
2009-02-10 01:44:00,61.78,61.78,61.7,61.72,156000000.0
2009-02-10 01:45:00,61.715,61.72,61.695,61.71,188000000.0
2009-02-10 01:46:00,61.74,61.755,61.705,61.745,128200000.0
2009-02-10 01:47:00,61.75,61.75,61.715,61.735,117000000.0
2009-02-10 01:48:00,61.735,61.76,61.735,61.755,52600000.0
2009-02-10 01:49:00,61.76,61.775,61.755,61.765,72800000.0
2009-02-10 01:50:00,61.76,61.81,61.76,61.805,96000000.0
2009-02-10 01:51:00,61.81,61.84,61.775,61.775,207200000.0
2009-02-10 01:52:00,61.77,61.77,61.74,61.74,48800000.0
2009-02-10 01:53:00,61.735,61.74,61.66,61.67,96900000.0
2009-02-10 01:54:00,61.67,61.71,61.66,61.665,193400000.0
2009-02-10 01:55:00,61.665,61.68,61.66,61.675,68000000.0
2009-02-10 01:56:00,61.67,61.705,61.665,61.685,190000000.0
2009-02-10 01:57:00,61.685,61.69,61.605,61.605,125800000.0
2009-02-10 01:58:00,61.59,61.595,61.545,61.585,106800000.0
2009-02-10 01:59:00,61.585,61.6,61.575,61.595,122800000.0
2009-02-10 02:00:00,61.605,61.605,61.575,61.6,159800000.0
2009-02-10 02:01:00,61.6,61.625,61.6,61.62,48200000.0
2009-02-10 02:02:00,61.62,61.675,61.62,61.665,148800000.0
2009-02-10 02:03:00,61.67,61.73,61.655,61.715,120200000.0
2009-02-10 02:04:00,61.715,61.715,61.64,61.65,150200000.0
2009-02-10 02:05:00,61.65,61.65,61.565,61.565,154000000.0
2009-02-10 02:06:00,61.56,61.59,61.545,61.56,129200000.0
2009-02-10 02:07:00,61.56,61.57,61.525,61.55,151700000.0
2009-02-10 02:08:00,61.55,61.555,61.53,61.54,97000000.0
2009-02-10 02:09:00,61.54,61.565,61.54,61.565,110400000.0
2009-02-10 02:10:00,61.56,61.56,61.545,61.56,60000000.0
2009-02-10 02:11:00,61.56,61.565,61.54,61.55,114000000.0
2009-02-10 02:12:00,61.545,61.545,61.51,61.52,153000000.0
2009-02-10 02:13:00,61.52,61.57,61.52,61.57,100600000.0
2009-02-10 02:14:00,61.575,61.575,61.55,61.565,81000000.0
2009-02-10 02:15:00,61.56,61.565,61.54,61.545,48000000.0
2009-02-10 02:16:00,61.545,61.58,61.545,61.55,95400000.0
2009-02-10 02:17:00,61.545,61.63,61.545,61.58,222000000.0
2009-02-10 02:18:00,61.575,61.575,61.475,61.485,187000000.0
2009-02-10 02:19:00,61.485,61.52,61.455,61.46,164399999.0
2009-02-10 02:20:00,61.455,61.455,61.37,61.42,262400000.0
2009-02-10 02:21:00,61.42,61.465,61.41,61.435,282600000.0
2009-02-10 02:22:00,61.435,61.465,61.435,61.45,177400000.0
2009-02-10 02:23:00,61.445,61.485,61.435,61.465,139600000.0
2009-02-10 02:24:00,61.47,61.485,61.46,61.48,78000000.0
2009-02-10 02:25:00,61.48,61.49,61.44,61.46,135200000.0
2009-02-10 02:26:00,61.455,61.48,61.43,61.47,144800000.0
2009-02-10 02:27:00,61.465,61.475,61.445,61.445,124000000.0
2009-02-10 02:28:00,61.445,61.48,61.425,61.425,128000000.0
2009-02-10 02:29:00,61.435,61.435,61.37,61.385,113600000.0
2009-02-10 02:30:00,61.37,61.37,61.26,61.275,196900000.0
2009-02-10 02:31:00,61.27,61.285,61.245,61.255,199400000.0
2009-02-10 02:32:00,61.26,61.275,61.2,61.2,152600000.0
2009-02-10 02:33:00,61.195,61.26,61.18,61.26,213200000.0
2009-02-10 02:34:00,61.25,61.265,61.225,61.26,163000000.0
2009-02-10 02:35:00,61.26,61.27,61.235,61.255,159400000.0
2009-02-10 02:36:00,61.25,61.275,61.17,61.195,211800000.0
2009-02-10 02:37:00,61.19,61.255,61.185,61.24,140200000.0
2009-02-10 02:38:00,61.25,61.26,61.215,61.245,161200000.0
2009-02-10 02:39:00,61.26,61.335,61.225,61.31,207600000.0
2009-02-10 02:40:00,61.31,61.35,61.26,61.275,190400000.0
2009-02-10 02:41:00,61.27,61.285,61.25,61.285,98000000.0
2009-02-10 02:42:00,61.29,61.305,61.225,61.225,131800000.0
2009-02-10 02:43:00,61.22,61.225,61.145,61.2,243400000.0
2009-02-10 02:44:00,61.2,61.215,61.095,61.095,175400000.0
2009-02-10 02:45:00,61.1,61.14,61.095,61.125,158000000.0
2009-02-10 02:46:00,61.13,61.185,61.115,61.14,175200000.0
2009-02-10 02:47:00,61.145,61.155,61.125,61.125,168200000.0
2009-02-10 02:48:00,61.12,61.14,61.09,61.14,141400000.0
2009-02-10 02:49:00,61.145,61.145,61.11,61.12,159600000.0
2009-02-10 02:50:00,61.12,61.125,61.085,61.12,103200000.0
2009-02-10 02:51:00,61.12,61.145,61.115,61.135,163400000.0
2009-02-10 02:52:00,61.13,61.26,61.13,61.245,138000000.0
2009-02-10 02:53:00,61.235,61.26,61.22,61.245,145800001.0
2009-02-10 02:54:00,61.24,61.25,61.215,61.225,161200000.0
2009-02-10 02:55:00,61.245,61.245,61.195,61.22,159400000.0
2009-02-10 02:56:00,61.21,61.24,61.2,61.2,98000000.0
2009-02-10 02:57:00,61.21,61.26,61.2,61.24,66000000.0
2009-02-10 02:58:00,61.25,61.305,61.245,61.27,113200000.0
2009-02-10 02:59:00,61.265,61.27,61.16,61.165,175200001.0
2009-02-10 03:00:00,61.16,61.17,61.09,61.105,264400000.0
2009-02-10 03:01:00,61.115,61.115,61.03,61.055,217000000.0
2009-02-10 03:02:00,61.065,61.095,61.01,61.025,154400000.0
2009-02-10 03:03:00,61.005,61.045,60.975,61.02,276400000.0
2009-02-10 03:04:00,61.025,61.035,60.94,60.955,222700000.0
2009-02-10 03:05:00,60.96,60.965,60.785,60.805,236200000.0
2009-02-10 03:06:00,60.81,60.935,60.805,60.845,273200000.0
2009-02-10 03:07:00,60.855,60.88,60.83,60.845,159600000.0
2009-02-10 03:08:00,60.835,60.88,60.835,60.86,224200000.0
2009-02-10 03:09:00,60.88,60.89,60.86,60.87,213000000.0
2009-02-10 03:10:00,60.88,60.935,60.865,60.925,235400000.0
2009-02-10 03:11:00,60.92,60.985,60.92,60.95,152600000.0
2009-02-10 03:12:00,60.95,60.975,60.925,60.97,156000000.0
2009-02-10 03:13:00,60.98,60.985,60.94,60.97,153200000.0
2009-02-10 03:14:00,60.97,60.97,60.92,60.94,106000000.0
2009-02-10 03:15:00,60.94,60.955,60.92,60.955,99600000.0
2009-02-10 03:16:00,60.955,60.955,60.93,60.94,90700000.0
2009-02-10 03:17:00,60.935,60.935,60.875,60.89,202200000.0
2009-02-10 03:18:00,60.885,60.885,60.85,60.865,98600000.0
2009-02-10 03:19:00,60.86,60.875,60.845,60.855,76000000.0
2009-02-10 03:20:00,60.86,60.875,60.84,60.865,105600000.0
2009-02-10 03:21:00,60.865,60.89,60.865,60.875,131200000.0
2009-02-10 03:22:00,60.88,61.035,60.88,61.01,170600000.0
2009-02-10 03:23:00,61.005,61.095,61.0,61.07,228600000.0
2009-02-10 03:24:00,61.065,61.085,61.025,61.085,183000000.0
2009-02-10 03:25:00,61.09,61.135,61.09,61.12,91200000.0
2009-02-10 03:26:00,61.125,61.205,61.125,61.17,205200000.0
2009-02-10 03:27:00,61.17,61.185,61.11,61.115,124000000.0
2009-02-10 03:28:00,61.11,61.115,61.08,61.1,86200000.0
2009-02-10 03:29:00,61.11,61.12,61.07,61.105,96600000.0
2009-02-10 03:30:00,61.1,61.1,61.055,61.08,91800000.0
2009-02-10 03:31:00,61.075,61.15,61.055,61.15,130000000.0
2009-02-10 03:32:00,61.15,61.195,61.15,61.185,115000000.0
2009-02-10 03:33:00,61.195,61.2,61.15,61.2,99799999.0
2009-02-10 03:34:00,61.19,61.225,61.17,61.18,141399999.0
2009-02-10 03:35:00,61.175,61.18,61.11,61.135,139200000.0
2009-02-10 03:36:00,61.16,61.195,61.11,61.155,150600000.0
2009-02-10 03:37:00,61.145,61.165,61.145,61.155,46400000.0
2009-02-10 03:38:00,61.155,61.195,61.155,61.155,147400000.0
2009-02-10 03:39:00,61.16,61.165,61.12,61.12,70800000.0
2009-02-10 03:40:00,61.125,61.16,61.125,61.145,75800000.0
2009-02-10 03:41:00,61.15,61.15,61.12,61.13,116800000.0
2009-02-10 03:42:00,61.135,61.135,61.075,61.085,106600001.0
2009-02-10 03:43:00,61.08,61.095,61.055,61.095,41200000.0
2009-02-10 03:44:00,61.1,61.115,61.09,61.095,76400000.0
2009-02-10 03:45:00,61.095,61.15,61.09,61.14,78600000.0
2009-02-10 03:46:00,61.145,61.145,61.075,61.085,60000000.0
2009-02-10 03:47:00,61.08,61.09,61.065,61.09,47600000.0
2009-02-10 03:48:00,61.08,61.095,61.075,61.085,36800000.0
2009-02-10 03:49:00,61.08,61.095,61.075,61.08,37400000.0
2009-02-10 03:50:00,61.08,61.085,61.055,61.055,46000000.0
2009-02-10 03:51:00,61.06,61.065,61.01,61.025,39900000.0
2009-02-10 03:52:00,61.005,61.055,61.0,61.04,80800000.0
2009-02-10 03:53:00,61.04,61.09,61.04,61.065,62800000.0
2009-02-10 03:54:00,61.07,61.115,61.045,61.07,119600000.0
2009-02-10 03:55:00,61.07,61.15,61.025,61.15,121600000.0
2009-02-10 03:56:00,61.16,61.16,61.13,61.145,36800000.0
2009-02-10 03:57:00,61.155,61.285,61.15,61.27,126200000.0
2009-02-10 03:58:00,61.27,61.305,61.225,61.295,213400000.0
2009-02-10 03:59:00,61.295,61.295,61.22,61.235,119800000.0
2009-02-10 04:00:00,61.235,61.26,61.145,61.185,145200000.0
2009-02-10 04:01:00,61.19,61.195,61.155,61.165,74799999.0
2009-02-10 04:02:00,61.17,61.18,61.1,61.11,163200000.0
2009-02-10 04:03:00,61.105,61.125,61.1,61.11,133000000.0
2009-02-10 04:04:00,61.11,61.2,61.11,61.2,129999999.0
2009-02-10 04:05:00,61.205,61.26,61.195,61.235,207199999.0
2009-02-10 04:06:00,61.23,61.255,61.23,61.25,85600000.0
2009-02-10 04:07:00,61.255,61.265,61.235,61.24,55600000.0
2009-02-10 04:08:00,61.245,61.275,61.235,61.245,119200000.0
2009-02-10 04:09:00,61.245,61.255,61.23,61.235,52800000.0
2009-02-10 04:10:00,61.24,61.25,61.205,61.205,83600000.0
2009-02-10 04:11:00,61.2,61.205,61.145,61.185,93599999.0
2009-02-10 04:12:00,61.185,61.235,61.185,61.225,96800000.0
2009-02-10 04:13:00,61.225,61.25,61.22,61.24,37400000.0
2009-02-10 04:14:00,61.245,61.405,61.245,61.4,250400000.0
2009-02-10 04:15:00,61.4,61.445,61.4,61.44,225600000.0
2009-02-10 04:16:00,61.44,61.455,61.39,61.39,169600000.0
2009-02-10 04:17:00,61.405,61.405,61.365,61.39,159600000.0
2009-02-10 04:18:00,61.385,61.39,61.365,61.37,50600000.0
2009-02-10 04:19:00,61.375,61.52,61.37,61.52,178000000.0
2009-02-10 04:20:00,61.52,61.58,61.51,61.565,173200000.0
2009-02-10 04:21:00,61.56,61.6,61.545,61.58,122800000.0
2009-02-10 04:22:00,61.575,61.575,61.505,61.515,138600000.0
2009-02-10 04:23:00,61.515,61.53,61.465,61.465,167000000.0
2009-02-10 04:24:00,61.465,61.525,61.45,61.505,119800000.0
2009-02-10 04:25:00,61.515,61.595,61.515,61.56,185200002.0
2009-02-10 04:26:00,61.56,61.575,61.545,61.575,114000001.0
2009-02-10 04:27:00,61.575,61.575,61.54,61.555,72000000.0
2009-02-10 04:28:00,61.555,61.565,61.54,61.545,110000000.0
2009-02-10 04:29:00,61.55,61.57,61.54,61.565,123400000.0
2009-02-10 04:30:00,61.565,61.57,61.54,61.55,55800000.0
2009-02-10 04:31:00,61.545,61.56,61.505,61.505,142200001.0
2009-02-10 04:32:00,61.505,61.505,61.42,61.435,315800003.0
2009-02-10 04:33:00,61.435,61.44,61.41,61.415,65400000.0
2009-02-10 04:34:00,61.42,61.42,61.365,61.385,149600000.0
2009-02-10 04:35:00,61.38,61.47,61.375,61.45,121000000.0
2009-02-10 04:36:00,61.445,61.465,61.44,61.455,105200000.0
2009-02-10 04:37:00,61.46,61.475,61.42,61.42,97000000.0
2009-02-10 04:38:00,61.425,61.445,61.41,61.445,55000000.0
2009-02-10 04:39:00,61.445,61.465,61.43,61.46,119800000.0
2009-02-10 04:40:00,61.46,61.46,61.425,61.43,76400000.0
2009-02-10 04:41:00,61.425,61.43,61.41,61.43,72400000.0
2009-02-10 04:42:00,61.43,61.445,61.41,61.425,87600000.0
2009-02-10 04:43:00,61.43,61.435,61.4,61.415,97400000.0
2009-02-10 04:44:00,61.42,61.455,61.415,61.425,137200000.0
2009-02-10 04:45:00,61.43,61.46,61.43,61.455,59400000.0
2009-02-10 04:46:00,61.455,61.515,61.455,61.495,182800000.0
2009-02-10 04:47:00,61.5,61.52,61.465,61.48,183300000.0
2009-02-10 04:48:00,61.48,61.54,61.48,61.515,141600000.0
2009-02-10 04:49:00,61.525,61.53,61.505,61.525,103599999.0
2009-02-10 04:50:00,61.525,61.53,61.47,61.495,68600000.0
2009-02-10 04:51:00,61.505,61.53,61.495,61.525,82600000.0
2009-02-10 04:52:00,61.51,61.52,61.51,61.515,30200000.0
2009-02-10 04:53:00,61.51,61.51,61.5,61.505,27400000.0
2009-02-10 04:54:00,61.5,61.5,61.5,61.5,2200000.0
2009-02-10 04:55:00,61.53,61.535,61.495,61.505,118200000.0
2009-02-10 04:56:00,61.5,61.51,61.46,61.48,75400000.0
2009-02-10 04:57:00,61.485,61.5,61.465,61.49,87800000.0
2009-02-10 04:58:00,61.49,61.505,61.49,61.495,24200000.0
2009-02-10 04:59:00,61.49,61.53,61.485,61.51,72400000.0
2009-02-10 05:00:00,61.51,61.51,61.51,61.51,4400000.0
2009-02-10 05:01:00,61.515,61.535,61.495,61.495,33000000.0
2009-02-10 05:02:00,61.5,61.5,61.475,61.49,54600000.0
2009-02-10 05:03:00,61.485,61.505,61.485,61.5,26400000.0
2009-02-10 05:04:00,61.485,61.485,61.485,61.485,4000000.0
2009-02-10 05:05:00,61.495,61.495,61.485,61.49,32600000.0
2009-02-10 05:06:00,61.485,61.485,61.475,61.475,11000000.0
2009-02-10 05:07:00,61.475,61.485,61.47,61.47,33000000.0
2009-02-10 05:08:00,61.48,61.495,61.455,61.465,47400000.0
2009-02-10 05:09:00,61.465,61.47,61.43,61.44,108600000.0
2009-02-10 05:10:00,61.445,61.46,61.395,61.395,133800000.0
2009-02-10 05:11:00,61.39,61.42,61.38,61.385,156599999.0
2009-02-10 05:12:00,61.39,61.42,61.375,61.395,60000000.0
2009-02-10 05:13:00,61.39,61.44,61.39,61.39,148600000.0
2009-02-10 05:14:00,61.385,61.385,61.375,61.38,26200000.0
2009-02-10 05:15:00,61.38,61.39,61.38,61.39,24000000.0
2009-02-10 05:16:00,61.39,61.39,61.345,61.345,54200000.0
2009-02-10 05:17:00,61.35,61.37,61.34,61.34,147600000.0
2009-02-10 05:18:00,61.34,61.35,61.34,61.345,29000000.0
2009-02-10 05:19:00,61.345,61.345,61.19,61.205,147900000.0
2009-02-10 05:20:00,61.205,61.235,61.2,61.225,94600000.0
2009-02-10 05:21:00,61.225,61.305,61.205,61.27,164500000.0
2009-02-10 05:22:00,61.27,61.305,61.235,61.25,143200000.0
2009-02-10 05:23:00,61.245,61.26,61.225,61.25,110400000.0
2009-02-10 05:24:00,61.26,61.32,61.26,61.305,83600000.0
2009-02-10 05:25:00,61.3,61.315,61.3,61.31,26400000.0
2009-02-10 05:26:00,61.31,61.31,61.27,61.29,101600000.0
2009-02-10 05:27:00,61.29,61.31,61.275,61.305,118400000.0
2009-02-10 05:28:00,61.305,61.32,61.3,61.32,28400000.0
2009-02-10 05:29:00,61.325,61.34,61.3,61.325,95000000.0
2009-02-10 05:30:00,61.33,61.33,61.225,61.28,175400000.0
2009-02-10 05:31:00,61.285,61.32,61.275,61.31,114000000.0
2009-02-10 05:32:00,61.31,61.315,61.3,61.31,45600000.0
2009-02-10 05:33:00,61.305,61.31,61.3,61.305,25800000.0
2009-02-10 05:34:00,61.31,61.31,61.22,61.225,105000001.0
2009-02-10 05:35:00,61.225,61.235,61.19,61.195,265200000.0
2009-02-10 05:36:00,61.195,61.225,61.175,61.215,207200000.0
2009-02-10 05:37:00,61.215,61.215,61.205,61.215,125000000.0
2009-02-10 05:38:00,61.205,61.205,61.155,61.185,58500000.0
2009-02-10 05:39:00,61.18,61.205,61.175,61.205,35200000.0
2009-02-10 05:40:00,61.2,61.2,61.03,61.065,235799999.0
2009-02-10 05:41:00,61.065,61.065,60.985,61.01,209800000.0
2009-02-10 05:42:00,61.015,61.085,61.015,61.075,121000000.0
2009-02-10 05:43:00,61.08,61.085,61.05,61.055,89600000.0
2009-02-10 05:44:00,61.05,61.07,61.035,61.04,67600000.0
2009-02-10 05:45:00,61.04,61.1,61.04,61.085,129200000.0
2009-02-10 05:46:00,61.08,61.085,61.015,61.025,139800000.0
2009-02-10 05:47:00,61.02,61.035,61.0,61.01,58800000.0
2009-02-10 05:48:00,61.01,61.01,60.97,60.97,50400000.0
2009-02-10 05:49:00,60.965,61.005,60.965,60.98,55800000.0
2009-02-10 05:50:00,60.99,61.01,60.97,60.995,106000000.0
2009-02-10 05:51:00,60.995,61.03,60.98,60.995,205200000.0
2009-02-10 05:52:00,60.995,61.1,60.995,61.1,105400000.0
2009-02-10 05:53:00,61.1,61.115,61.08,61.11,93800000.0
2009-02-10 05:54:00,61.105,61.105,61.005,61.05,125200000.0
2009-02-10 05:55:00,61.05,61.06,61.045,61.055,34000000.0
2009-02-10 05:56:00,61.05,61.05,61.0,61.0,166400000.0
2009-02-10 05:57:00,61.005,61.02,61.0,61.005,108000000.0
2009-02-10 05:58:00,61.0,61.06,61.0,61.06,78400000.0
2009-02-10 05:59:00,61.055,61.055,61.025,61.045,46000000.0
2009-02-10 06:00:00,61.04,61.105,61.04,61.105,233000000.0
2009-02-10 06:01:00,61.1,61.12,61.065,61.065,58000000.0
2009-02-10 06:02:00,61.07,61.075,61.065,61.075,67800000.0
2009-02-10 06:03:00,61.08,61.115,61.08,61.115,69400000.0
2009-02-10 06:04:00,61.11,61.11,61.08,61.08,111799999.0
2009-02-10 06:05:00,61.075,61.075,61.045,61.05,30800000.0
2009-02-10 06:06:00,61.045,61.05,61.02,61.02,101200000.0
2009-02-10 06:07:00,61.005,61.01,60.98,60.98,141800000.0
2009-02-10 06:08:00,60.99,60.995,60.955,60.965,112200000.0
2009-02-10 06:09:00,60.975,60.98,60.93,60.955,214399999.0
2009-02-10 06:10:00,60.95,61.0,60.945,60.975,91000000.0
2009-02-10 06:11:00,60.975,61.01,60.975,61.0,31800000.0
2009-02-10 06:12:00,61.005,61.02,60.98,61.015,62000000.0
2009-02-10 06:13:00,61.015,61.03,61.015,61.025,30800000.0
2009-02-10 06:14:00,61.03,61.055,61.02,61.045,46200000.0
2009-02-10 06:15:00,61.075,61.075,61.045,61.05,47400000.0
2009-02-10 06:16:00,61.05,61.145,61.05,61.14,81000000.0
2009-02-10 06:17:00,61.12,61.185,61.12,61.185,109000000.0
2009-02-10 06:18:00,61.18,61.185,61.1,61.165,193800000.0
2009-02-10 06:19:00,61.155,61.17,61.135,61.145,97000000.0
2009-02-10 06:20:00,61.145,61.145,61.13,61.135,28800000.0
2009-02-10 06:21:00,61.125,61.125,61.11,61.115,94200000.0
2009-02-10 06:22:00,61.115,61.115,61.095,61.115,68000000.0
2009-02-10 06:23:00,61.11,61.11,61.09,61.105,59400000.0
2009-02-10 06:24:00,61.105,61.11,61.105,61.105,11800000.0
2009-02-10 06:25:00,61.11,61.11,61.075,61.075,46200000.0
2009-02-10 06:26:00,61.07,61.11,61.065,61.095,126200000.0
2009-02-10 06:27:00,61.085,61.115,61.07,61.085,190600000.0
2009-02-10 06:28:00,61.095,61.105,61.08,61.08,69400001.0
2009-02-10 06:29:00,61.07,61.105,61.07,61.09,59200000.0
2009-02-10 06:30:00,61.08,61.135,61.075,61.115,92400000.0
2009-02-10 06:31:00,61.115,61.15,61.105,61.145,52600000.0
2009-02-10 06:32:00,61.14,61.15,61.11,61.13,120600000.0
2009-02-10 06:33:00,61.125,61.125,61.08,61.09,122000000.0
2009-02-10 06:34:00,61.095,61.125,61.085,61.1,135200000.0
2009-02-10 06:35:00,61.105,61.115,61.095,61.1,26000000.0
2009-02-10 06:36:00,61.105,61.12,61.09,61.105,56600000.0
2009-02-10 06:37:00,61.095,61.125,61.09,61.115,113800000.0
2009-02-10 06:38:00,61.115,61.13,61.11,61.125,27600000.0
2009-02-10 06:39:00,61.125,61.13,61.12,61.13,21600000.0
2009-02-10 06:40:00,61.125,61.125,61.115,61.125,12000000.0
2009-02-10 06:41:00,61.13,61.13,61.11,61.125,24000000.0
2009-02-10 06:42:00,61.125,61.205,61.125,61.13,122600000.0
2009-02-10 06:43:00,61.12,61.12,61.105,61.105,59200000.0
2009-02-10 06:44:00,61.11,61.115,61.105,61.115,31200000.0
2009-02-10 06:45:00,61.115,61.13,61.1,61.105,36600000.0
2009-02-10 06:46:00,61.105,61.105,61.105,61.105,1800000.0
2009-02-10 06:47:00,61.1,61.115,61.1,61.11,12600000.0
2009-02-10 06:48:00,61.105,61.115,61.105,61.115,13200000.0
2009-02-10 06:49:00,61.11,61.11,61.09,61.11,44000000.0
2009-02-10 06:50:00,61.115,61.125,61.105,61.105,28800000.0
2009-02-10 06:51:00,61.11,61.12,61.11,61.115,43200000.0
2009-02-10 06:52:00,61.12,61.12,61.11,61.115,9000000.0
2009-02-10 06:53:00,61.11,61.12,61.06,61.085,127400000.0
2009-02-10 06:54:00,61.09,61.1,61.085,61.095,39000000.0
2009-02-10 06:55:00,61.09,61.11,61.085,61.105,57600000.0
2009-02-10 06:56:00,61.105,61.125,61.085,61.085,82200000.0
2009-02-10 06:57:00,61.085,61.095,61.075,61.075,14600000.0
2009-02-10 06:58:00,61.065,61.095,61.065,61.075,72600000.0
2009-02-10 06:59:00,61.075,61.085,61.07,61.08,23400000.0
2009-02-10 07:00:00,61.075,61.085,61.07,61.07,12600000.0
2009-02-10 07:01:00,61.07,61.07,61.03,61.035,45000000.0
2009-02-10 07:02:00,61.035,61.055,61.035,61.05,42400000.0
2009-02-10 07:03:00,61.055,61.06,61.025,61.035,49400000.0
2009-02-10 07:04:00,61.04,61.04,61.0,61.03,84600000.0
2009-02-10 07:05:00,61.025,61.04,61.025,61.04,18000000.0
2009-02-10 07:06:00,61.045,61.05,61.03,61.045,27000000.0
2009-02-10 07:07:00,61.05,61.05,61.04,61.045,19800000.0
2009-02-10 07:08:00,61.035,61.04,61.01,61.025,73600000.0
2009-02-10 07:09:00,61.03,61.04,61.02,61.04,26200000.0
2009-02-10 07:10:00,61.035,61.04,61.015,61.03,49000000.0
2009-02-10 07:11:00,61.02,61.035,61.0,61.015,23600000.0
2009-02-10 07:12:00,61.025,61.025,60.995,61.005,77400000.0
2009-02-10 07:13:00,60.995,61.01,60.995,61.01,23200000.0
2009-02-10 07:14:00,61.015,61.025,61.01,61.015,34400000.0
2009-02-10 07:15:00,61.02,61.02,61.005,61.02,14000000.0
2009-02-10 07:16:00,61.025,61.035,61.01,61.03,145000000.0
2009-02-10 07:17:00,61.03,61.04,61.03,61.04,44000000.0
2009-02-10 07:18:00,61.035,61.075,61.035,61.07,36400000.0
2009-02-10 07:19:00,61.07,61.09,61.05,61.05,62400000.0
2009-02-10 07:20:00,61.008,61.044,60.984,61.024,170000000.0
2009-02-10 07:21:00,61.045,61.045,61.03,61.035,30400000.0
2009-02-10 07:22:00,61.04,61.045,61.035,61.045,23200000.0
2009-02-10 07:23:00,61.045,61.045,61.03,61.045,68000000.0
2009-02-10 07:24:00,61.055,61.06,61.025,61.06,44200000.0
2009-02-10 07:25:00,61.05,61.06,61.05,61.055,8000000.0
2009-02-10 07:26:00,61.045,61.055,60.995,60.995,127000001.0
2009-02-10 07:27:00,60.995,61.005,60.985,60.985,157200000.0
2009-02-10 07:28:00,60.985,60.985,60.975,60.98,24600000.0
2009-02-10 07:29:00,60.98,60.98,60.98,60.98,22000000.0
2009-02-10 07:30:00,60.965,60.97,60.935,60.965,93200000.0
2009-02-10 07:31:00,60.96,60.96,60.9,60.93,86000000.0
2009-02-10 07:32:00,60.925,60.975,60.925,60.945,176200001.0
2009-02-10 07:33:00,60.945,60.96,60.94,60.945,60600000.0
2009-02-10 07:34:00,60.945,60.995,60.9,60.99,166000000.0
2009-02-10 07:35:00,60.995,61.03,60.97,61.03,92600000.0
2009-02-10 07:36:00,61.015,61.17,60.995,61.145,290000000.0
2009-02-10 07:37:00,61.145,61.155,61.035,61.085,217400000.0
2009-02-10 07:38:00,61.09,61.11,61.07,61.095,112600000.0
2009-02-10 07:39:00,61.09,61.2,61.09,61.2,138200000.0
2009-02-10 07:40:00,61.21,61.21,61.125,61.145,195000000.0
2009-02-10 07:41:00,61.135,61.165,61.135,61.145,71200000.0
2009-02-10 07:42:00,61.155,61.21,61.135,61.2,100600000.0
2009-02-10 07:43:00,61.2,61.2,61.16,61.19,67400000.0
2009-02-10 07:44:00,61.18,61.195,61.18,61.195,28600000.0
2009-02-10 07:45:00,61.185,61.205,61.18,61.205,26800000.0
2009-02-10 07:46:00,61.21,61.3,61.21,61.29,104800000.0
2009-02-10 07:47:00,61.29,61.435,61.285,61.345,211000000.0
2009-02-10 07:48:00,61.355,61.355,61.265,61.27,338200000.0
2009-02-10 07:49:00,61.27,61.31,61.255,61.26,89600000.0
2009-02-10 07:50:00,61.265,61.31,61.265,61.275,48600000.0
2009-02-10 07:51:00,61.28,61.31,61.26,61.305,60800000.0
2009-02-10 07:52:00,61.3,61.32,61.3,61.31,39600000.0
2009-02-10 07:53:00,61.305,61.31,61.27,61.275,94600000.0
2009-02-10 07:54:00,61.28,61.325,61.265,61.31,77800000.0
2009-02-10 07:55:00,61.315,61.33,61.31,61.315,53400000.0
2009-02-10 07:56:00,61.32,61.35,61.305,61.35,45800000.0
2009-02-10 07:57:00,61.34,61.395,61.34,61.37,136000000.0
2009-02-10 07:58:00,61.37,61.41,61.365,61.37,149400000.0
2009-02-10 07:59:00,61.37,61.445,61.37,61.44,174200000.0
2009-02-10 08:00:00,61.435,61.44,61.355,61.39,150200000.0
2009-02-10 08:01:00,61.39,61.425,61.245,61.26,286600000.0
2009-02-10 08:02:00,61.26,61.36,61.25,61.31,306800000.0
2009-02-10 08:03:00,61.31,61.315,61.29,61.29,117600000.0
2009-02-10 08:04:00,61.29,61.295,61.26,61.285,138200000.0
2009-02-10 08:05:00,61.275,61.295,61.245,61.255,148800000.0
2009-02-10 08:06:00,61.255,61.265,61.215,61.225,149400000.0
2009-02-10 08:07:00,61.22,61.22,61.13,61.165,173000000.0
2009-02-10 08:08:00,61.17,61.24,61.16,61.235,97600000.0
2009-02-10 08:09:00,61.235,61.24,61.195,61.225,52200000.0
2009-02-10 08:10:00,61.23,61.25,61.22,61.245,58600000.0
2009-02-10 08:11:00,61.24,61.275,61.24,61.26,133200000.0
2009-02-10 08:12:00,61.265,61.275,61.22,61.23,181600000.0
2009-02-10 08:13:00,61.235,61.285,61.23,61.28,62800000.0
2009-02-10 08:14:00,61.275,61.28,61.24,61.245,35800000.0
2009-02-10 08:15:00,61.24,61.255,61.24,61.25,28000000.0
2009-02-10 08:16:00,61.25,61.265,61.25,61.265,5400000.0
2009-02-10 08:17:00,61.26,61.26,61.245,61.25,32400000.0
2009-02-10 08:18:00,61.25,61.255,61.135,61.16,142500000.0
2009-02-10 08:19:00,61.165,61.17,61.06,61.06,231400000.0
2009-02-10 08:20:00,61.06,61.125,61.045,61.12,134200000.0
2009-02-10 08:21:00,61.13,61.185,61.13,61.175,110200000.0
2009-02-10 08:22:00,61.18,61.185,61.105,61.125,108000000.0
2009-02-10 08:23:00,61.12,61.13,61.095,61.12,62800000.0
2009-02-10 08:24:00,61.125,61.18,61.125,61.18,21600000.0
2009-02-10 08:25:00,61.18,61.2,61.155,61.165,58000000.0
2009-02-10 08:26:00,61.17,61.17,61.15,61.15,39400000.0
2009-02-10 08:27:00,61.145,61.145,61.08,61.095,86200000.0
2009-02-10 08:28:00,61.1,61.1,61.08,61.085,52000000.0
2009-02-10 08:29:00,61.08,61.115,61.07,61.115,37200000.0
2009-02-10 08:30:00,61.12,61.13,61.09,61.115,55200000.0
2009-02-10 08:31:00,61.11,61.145,61.11,61.14,36000000.0
2009-02-10 08:32:00,61.135,61.135,61.13,61.135,16200000.0
2009-02-10 08:33:00,61.13,61.18,61.13,61.18,49800000.0
2009-02-10 08:34:00,61.175,61.245,61.175,61.23,101000000.0
2009-02-10 08:35:00,61.235,61.28,61.22,61.265,104600000.0
2009-02-10 08:36:00,61.265,61.295,61.265,61.29,42200000.0
2009-02-10 08:37:00,61.29,61.29,61.23,61.235,247800000.0
2009-02-10 08:38:00,61.245,61.36,61.245,61.355,107400000.0
2009-02-10 08:39:00,61.35,61.355,61.3,61.305,110600000.0
2009-02-10 08:40:00,61.295,61.33,61.275,61.285,182800000.0
2009-02-10 08:41:00,61.3,61.315,61.3,61.31,31200000.0
2009-02-10 08:42:00,61.32,61.36,61.31,61.315,123200000.0
2009-02-10 08:43:00,61.32,61.34,61.305,61.33,168400000.0
2009-02-10 08:44:00,61.315,61.35,61.305,61.33,80000000.0
2009-02-10 08:45:00,61.345,61.345,61.305,61.33,53800000.0
2009-02-10 08:46:00,61.335,61.355,61.325,61.33,65400000.0
2009-02-10 08:47:00,61.33,61.345,61.32,61.34,28600000.0
2009-02-10 08:48:00,61.345,61.36,61.335,61.36,55400000.0
2009-02-10 08:49:00,61.355,61.42,61.355,61.42,79000000.0
2009-02-10 08:50:00,61.425,61.425,61.405,61.415,75600000.0
2009-02-10 08:51:00,61.41,61.42,61.35,61.395,174800000.0
2009-02-10 08:52:00,61.38,61.425,61.38,61.405,88800000.0
2009-02-10 08:53:00,61.41,61.435,61.395,61.43,77800000.0
2009-02-10 08:54:00,61.435,61.45,61.41,61.45,167000000.0
2009-02-10 08:55:00,61.445,61.445,61.41,61.44,71000000.0
2009-02-10 08:56:00,61.44,61.46,61.415,61.415,112000000.0
2009-02-10 08:57:00,61.415,61.44,61.41,61.425,73800000.0
2009-02-10 08:58:00,61.42,61.45,61.41,61.425,160200000.0
2009-02-10 08:59:00,61.43,61.435,61.415,61.415,66400000.0
2009-02-10 09:00:00,61.425,61.44,61.365,61.365,117200000.0
2009-02-10 09:01:00,61.365,61.395,61.365,61.395,51600000.0
2009-02-10 09:02:00,61.405,61.47,61.4,61.455,65900000.0
2009-02-10 09:03:00,61.455,61.475,61.43,61.465,171200000.0
2009-02-10 09:04:00,61.47,61.51,61.455,61.465,127000000.0
2009-02-10 09:05:00,61.47,61.475,61.44,61.445,86800000.0
2009-02-10 09:06:00,61.44,61.445,61.415,61.42,61400000.0
2009-02-10 09:07:00,61.415,61.445,61.415,61.445,93800000.0
2009-02-10 09:08:00,61.445,61.45,61.415,61.425,127400000.0
2009-02-10 09:09:00,61.42,61.48,61.42,61.465,129100000.0
2009-02-10 09:10:00,61.47,61.49,61.45,61.455,112600000.0
2009-02-10 09:11:00,61.455,61.485,61.45,61.475,64800000.0
2009-02-10 09:12:00,61.48,61.48,61.45,61.46,55200000.0
2009-02-10 09:13:00,61.455,61.455,61.41,61.425,91600000.0
2009-02-10 09:14:00,61.42,61.425,61.385,61.415,47200000.0
2009-02-10 09:15:00,61.415,61.42,61.355,61.36,55200000.0
2009-02-10 09:16:00,61.355,61.4,61.32,61.39,210600000.0
2009-02-10 09:17:00,61.39,61.415,61.385,61.41,78800000.0
2009-02-10 09:18:00,61.41,61.41,61.36,61.38,80200000.0
2009-02-10 09:19:00,61.375,61.375,61.32,61.35,123200000.0
2009-02-10 09:20:00,61.375,61.39,61.35,61.355,105400000.0
2009-02-10 09:21:00,61.355,61.355,61.29,61.295,146600000.0
2009-02-10 09:22:00,61.295,61.31,61.29,61.29,58400000.0
2009-02-10 09:23:00,61.29,61.305,61.28,61.29,61400000.0
2009-02-10 09:24:00,61.29,61.32,61.285,61.31,28200000.0
2009-02-10 09:25:00,61.305,61.35,61.3,61.35,83400000.0
2009-02-10 09:26:00,61.355,61.415,61.355,61.375,78200000.0
2009-02-10 09:27:00,61.375,61.395,61.31,61.335,275000000.0
2009-02-10 09:28:00,61.335,61.345,61.31,61.335,142400000.0
2009-02-10 09:29:00,61.33,61.35,61.31,61.325,110200000.0
2009-02-10 09:30:00,61.325,61.325,61.305,61.315,46800000.0
2009-02-10 09:31:00,61.3,61.3,61.23,61.235,144400000.0
2009-02-10 09:32:00,61.235,61.28,61.22,61.26,121400000.0
2009-02-10 09:33:00,61.26,61.26,61.215,61.225,136000000.0
2009-02-10 09:34:00,61.23,61.255,61.225,61.235,59200000.0
2009-02-10 09:35:00,61.245,61.295,61.23,61.295,157400000.0
2009-02-10 09:36:00,61.295,61.32,61.265,61.295,157200000.0
2009-02-10 09:37:00,61.3,61.31,61.265,61.285,110600000.0
2009-02-10 09:38:00,61.28,61.33,61.28,61.315,103400000.0
2009-02-10 09:39:00,61.31,61.335,61.305,61.325,147600000.0
2009-02-10 09:40:00,61.325,61.34,61.235,61.3,197000000.0
2009-02-10 09:41:00,61.295,61.31,61.295,61.3,51000000.0
2009-02-10 09:42:00,61.295,61.295,61.285,61.29,51000000.0
2009-02-10 09:43:00,61.29,61.335,61.24,61.335,226600000.0
2009-02-10 09:44:00,61.345,61.365,61.295,61.3,261800000.0
2009-02-10 09:45:00,61.295,61.305,61.28,61.3,114200000.0
2009-02-10 09:46:00,61.295,61.35,61.295,61.35,200600000.0
2009-02-10 09:47:00,61.345,61.375,61.33,61.375,170400000.0
2009-02-10 09:48:00,61.38,61.38,61.34,61.365,130200000.0
2009-02-10 09:49:00,61.365,61.39,61.285,61.285,205000000.0
2009-02-10 09:50:00,61.29,61.305,61.25,61.26,222800000.0
2009-02-10 09:51:00,61.265,61.295,61.235,61.24,196400000.0
2009-02-10 09:52:00,61.25,61.265,61.2,61.21,148200000.0
2009-02-10 09:53:00,61.21,61.215,61.095,61.1,157400000.0
2009-02-10 09:54:00,61.1,61.115,61.045,61.115,178000000.0
2009-02-10 09:55:00,61.12,61.14,61.115,61.135,79400000.0
2009-02-10 09:56:00,61.155,61.2,61.155,61.19,161200000.0
2009-02-10 09:57:00,61.18,61.18,61.15,61.16,135600000.0
2009-02-10 09:58:00,61.17,61.21,61.16,61.21,156200000.0
2009-02-10 09:59:00,61.215,61.24,61.21,61.24,156800000.0
2009-02-10 10:00:00,61.235,61.25,61.185,61.205,245600001.0
2009-02-10 10:01:00,61.2,61.21,61.185,61.205,76800000.0
2009-02-10 10:02:00,61.215,61.215,61.165,61.19,130800000.0
2009-02-10 10:03:00,61.195,61.205,61.15,61.195,250200000.0
2009-02-10 10:04:00,61.175,61.205,61.145,61.16,177400000.0
2009-02-10 10:05:00,61.165,61.23,61.165,61.165,225400000.0
2009-02-10 10:06:00,61.16,61.16,61.13,61.13,130400000.0
2009-02-10 10:07:00,61.14,61.155,61.115,61.135,195000000.0
2009-02-10 10:08:00,61.135,61.165,61.105,61.13,180000000.0
2009-02-10 10:09:00,61.125,61.14,61.105,61.135,113200000.0
2009-02-10 10:10:00,61.14,61.155,61.12,61.125,126200000.0
2009-02-10 10:11:00,61.13,61.175,61.13,61.175,186800000.0
2009-02-10 10:12:00,61.175,61.315,61.175,61.315,250400001.0
2009-02-10 10:13:00,61.315,61.405,61.3,61.37,294400000.0
2009-02-10 10:14:00,61.37,61.42,61.355,61.395,223000000.0
2009-02-10 10:15:00,61.39,61.395,61.295,61.355,221600000.0
2009-02-10 10:16:00,61.36,61.38,61.355,61.37,109000000.0
2009-02-10 10:17:00,61.365,61.415,61.365,61.405,184800000.0
2009-02-10 10:18:00,61.4,61.405,61.345,61.4,214400000.0
2009-02-10 10:19:00,61.4,61.435,61.385,61.435,156800000.0
2009-02-10 10:20:00,61.44,61.495,61.435,61.48,193800000.0
2009-02-10 10:21:00,61.48,61.48,61.45,61.465,147600000.0
2009-02-10 10:22:00,61.46,61.515,61.46,61.475,174400000.0
2009-02-10 10:23:00,61.47,61.495,61.465,61.495,161600000.0
2009-02-10 10:24:00,61.49,61.525,61.49,61.495,135600000.0
2009-02-10 10:25:00,61.495,61.52,61.445,61.455,291800000.0
2009-02-10 10:26:00,61.45,61.47,61.435,61.46,125000000.0
2009-02-10 10:27:00,61.45,61.505,61.45,61.505,148799999.0
2009-02-10 10:28:00,61.505,61.52,61.495,61.52,47400000.0
2009-02-10 10:29:00,61.535,61.535,61.49,61.5,126400000.0
2009-02-10 10:30:00,61.505,61.505,61.45,61.45,172600000.0
2009-02-10 10:31:00,61.45,61.46,61.41,61.41,51000000.0
2009-02-10 10:32:00,61.41,61.415,61.355,61.415,163000000.0
2009-02-10 10:33:00,61.415,61.415,61.365,61.375,151800000.0
2009-02-10 10:34:00,61.375,61.39,61.36,61.385,106400000.0
2009-02-10 10:35:00,61.395,61.415,61.385,61.41,81400000.0
2009-02-10 10:36:00,61.42,61.455,61.42,61.425,76800000.0
2009-02-10 10:37:00,61.425,61.425,61.35,61.375,134000000.0
2009-02-10 10:38:00,61.38,61.385,61.33,61.34,70800000.0
2009-02-10 10:39:00,61.345,61.38,61.325,61.325,140200000.0
2009-02-10 10:40:00,61.33,61.33,61.28,61.3,107000000.0
2009-02-10 10:41:00,61.295,61.35,61.295,61.34,102600000.0
2009-02-10 10:42:00,61.34,61.365,61.31,61.355,163800000.0
2009-02-10 10:43:00,61.365,61.385,61.365,61.365,58000000.0
2009-02-10 10:44:00,61.36,61.375,61.32,61.32,186400000.0
2009-02-10 10:45:00,61.32,61.36,61.32,61.35,155000000.0
2009-02-10 10:46:00,61.345,61.345,61.315,61.315,134000000.0
2009-02-10 10:47:00,61.3,61.305,61.24,61.255,235000000.0
2009-02-10 10:48:00,61.265,61.265,61.135,61.135,203200000.0
2009-02-10 10:49:00,61.135,61.19,61.13,61.17,165600000.0
2009-02-10 10:50:00,61.165,61.185,61.14,61.175,175200000.0
2009-02-10 10:51:00,61.18,61.245,61.18,61.23,112000000.0
2009-02-10 10:52:00,61.22,61.225,61.155,61.165,177400000.0
2009-02-10 10:53:00,61.175,61.225,61.14,61.14,270200000.0
2009-02-10 10:54:00,61.13,61.135,61.055,61.085,244900000.0
2009-02-10 10:55:00,61.1,61.155,61.095,61.115,191800000.0
2009-02-10 10:56:00,61.115,61.125,61.095,61.1,142800000.0
2009-02-10 10:57:00,61.1,61.135,61.08,61.09,180200000.0
2009-02-10 10:58:00,61.1,61.115,61.075,61.085,190800000.0
2009-02-10 10:59:00,61.085,61.15,61.08,61.15,189600000.0
2009-02-10 11:00:00,61.15,61.165,61.1,61.1,171600000.0
2009-02-10 11:01:00,61.105,61.105,61.015,61.02,212600000.0
2009-02-10 11:02:00,61.02,61.03,60.98,60.99,164400000.0
2009-02-10 11:03:00,60.99,61.08,60.99,61.07,124000000.0
2009-02-10 11:04:00,61.07,61.105,61.065,61.095,130400000.0
2009-02-10 11:05:00,61.105,61.105,61.05,61.06,146400000.0
2009-02-10 11:06:00,61.055,61.055,60.955,60.98,175000000.0
2009-02-10 11:07:00,60.975,60.98,60.9,60.9,222600000.0
2009-02-10 11:08:00,60.9,60.9,60.785,60.805,171200000.0
2009-02-10 11:09:00,60.8,60.815,60.725,60.73,234199999.0
2009-02-10 11:10:00,60.73,60.735,60.645,60.665,209200000.0
2009-02-10 11:11:00,60.665,60.665,60.435,60.455,279000000.0
2009-02-10 11:12:00,60.465,60.525,60.45,60.485,196200000.0
2009-02-10 11:13:00,60.485,60.57,60.48,60.565,184200000.0
2009-02-10 11:14:00,60.555,60.59,60.535,60.57,222000000.0
2009-02-10 11:15:00,60.55,60.63,60.55,60.62,150400000.0
2009-02-10 11:16:00,60.645,60.68,60.635,60.675,243000000.0
2009-02-10 11:17:00,60.675,60.675,60.64,60.665,312300000.0
2009-02-10 11:18:00,60.66,60.67,60.62,60.62,171500000.0
2009-02-10 11:19:00,60.615,60.625,60.58,60.62,163200000.0
2009-02-10 11:20:00,60.625,60.63,60.55,60.565,141900000.0
2009-02-10 11:21:00,60.56,60.615,60.56,60.575,232600000.0
2009-02-10 11:22:00,60.575,60.595,60.545,60.56,265800000.0
2009-02-10 11:23:00,60.555,60.56,60.365,60.365,493800000.0
2009-02-10 11:24:00,60.365,60.405,60.335,60.405,431000000.0
2009-02-10 11:25:00,60.405,60.495,60.385,60.48,210000000.0
2009-02-10 11:26:00,60.485,60.6,60.47,60.56,203800000.0
2009-02-10 11:27:00,60.56,60.585,60.525,60.565,164000000.0
2009-02-10 11:28:00,60.565,60.655,60.56,60.625,181800000.0
2009-02-10 11:29:00,60.62,60.62,60.585,60.585,107800001.0
2009-02-10 11:30:00,60.59,60.59,60.545,60.555,114400000.0
2009-02-10 11:31:00,60.555,60.565,60.485,60.5,158400000.0
2009-02-10 11:32:00,60.515,60.525,60.495,60.525,122400000.0
2009-02-10 11:33:00,60.52,60.65,60.515,60.635,174600000.0
2009-02-10 11:34:00,60.64,60.69,60.635,60.67,73400000.0
2009-02-10 11:35:00,60.67,60.685,60.63,60.63,95700000.0
2009-02-10 11:36:00,60.65,60.65,60.58,60.6,155200000.0
2009-02-10 11:37:00,60.605,60.62,60.6,60.6,156800000.0
2009-02-10 11:38:00,60.605,60.61,60.58,60.605,123900000.0
2009-02-10 11:39:00,60.6,60.645,60.595,60.64,169200000.0
2009-02-10 11:40:00,60.635,60.635,60.57,60.58,126600000.0
2009-02-10 11:41:00,60.585,60.61,60.57,60.585,291800000.0
2009-02-10 11:42:00,60.585,60.655,60.585,60.64,142000000.0
2009-02-10 11:43:00,60.645,60.655,60.61,60.635,141200000.0
2009-02-10 11:44:00,60.64,60.67,60.62,60.665,151400000.0
2009-02-10 11:45:00,60.665,60.68,60.63,60.655,136600000.0
2009-02-10 11:46:00,60.655,60.66,60.61,60.61,128400000.0
2009-02-10 11:47:00,60.605,60.615,60.59,60.59,50600000.0
2009-02-10 11:48:00,60.585,60.615,60.585,60.605,106000000.0
2009-02-10 11:49:00,60.605,60.63,60.6,60.6,125000000.0
2009-02-10 11:50:00,60.6,60.6,60.54,60.54,109600000.0
2009-02-10 11:51:00,60.535,60.575,60.525,60.56,112600000.0
2009-02-10 11:52:00,60.56,60.56,60.495,60.53,98000000.0
2009-02-10 11:53:00,60.53,60.555,60.505,60.525,100800000.0
2009-02-10 11:54:00,60.53,60.53,60.505,60.515,80000000.0
2009-02-10 11:55:00,60.515,60.555,60.515,60.545,64800000.0
2009-02-10 11:56:00,60.54,60.555,60.525,60.525,63600000.0
2009-02-10 11:57:00,60.525,60.535,60.48,60.48,64000000.0
2009-02-10 11:58:00,60.475,60.53,60.465,60.525,102000000.0
2009-02-10 11:59:00,60.52,60.525,60.49,60.51,84000000.0
2009-02-10 12:00:00,60.51,60.555,60.51,60.54,95400000.0
2009-02-10 12:01:00,60.53,60.53,60.505,60.51,122600000.0
2009-02-10 12:02:00,60.52,60.535,60.495,60.535,59600000.0
2009-02-10 12:03:00,60.54,60.55,60.52,60.52,54200000.0
2009-02-10 12:04:00,60.525,60.545,60.52,60.53,47600000.0
2009-02-10 12:05:00,60.545,60.59,60.54,60.57,184800000.0
2009-02-10 12:06:00,60.575,60.61,60.575,60.59,108800000.0
2009-02-10 12:07:00,60.59,60.665,60.59,60.66,218600000.0
2009-02-10 12:08:00,60.655,60.66,60.62,60.635,136200000.0
2009-02-10 12:09:00,60.63,60.645,60.6,60.605,68600000.0
2009-02-10 12:10:00,60.605,60.63,60.57,60.57,84000000.0
2009-02-10 12:11:00,60.575,60.575,60.49,60.52,87400000.0
2009-02-10 12:12:00,60.525,60.53,60.5,60.51,54600000.0
2009-02-10 12:13:00,60.51,60.545,60.505,60.54,85000000.0
2009-02-10 12:14:00,60.53,60.535,60.49,60.505,111800000.0
2009-02-10 12:15:00,60.505,60.56,60.505,60.535,87400000.0
2009-02-10 12:16:00,60.54,60.595,60.54,60.56,116800000.0
2009-02-10 12:17:00,60.555,60.615,60.555,60.565,86400000.0
2009-02-10 12:18:00,60.58,60.615,60.555,60.56,102200000.0
2009-02-10 12:19:00,60.56,60.595,60.55,60.57,102400000.0
2009-02-10 12:20:00,60.57,60.57,60.55,60.56,67200000.0
2009-02-10 12:21:00,60.565,60.575,60.555,60.57,40600000.0
2009-02-10 12:22:00,60.565,60.635,60.565,60.595,100800000.0
2009-02-10 12:23:00,60.595,60.625,60.585,60.61,51600000.0
2009-02-10 12:24:00,60.605,60.665,60.605,60.665,152500000.0
2009-02-10 12:25:00,60.66,60.73,60.655,60.69,151600000.0
2009-02-10 12:26:00,60.69,60.71,60.68,60.705,76400000.0
2009-02-10 12:27:00,60.71,60.755,60.71,60.75,78400000.0
2009-02-10 12:28:00,60.75,60.86,60.75,60.86,77000000.0
2009-02-10 12:29:00,60.865,60.87,60.78,60.805,158600000.0
2009-02-10 12:30:00,60.805,60.835,60.805,60.805,133600000.0
2009-02-10 12:31:00,60.815,60.925,60.805,60.9,122600000.0
2009-02-10 12:32:00,60.91,60.94,60.89,60.935,191800000.0
2009-02-10 12:33:00,60.935,60.96,60.905,60.94,112200000.0
2009-02-10 12:34:00,60.945,60.965,60.935,60.955,59600000.0
2009-02-10 12:35:00,60.96,60.96,60.92,60.945,115600000.0
2009-02-10 12:36:00,60.965,61.01,60.94,60.99,124200000.0
2009-02-10 12:37:00,60.985,61.015,60.97,60.98,171800000.0
2009-02-10 12:38:00,60.99,61.07,60.98,61.025,254400000.0
2009-02-10 12:39:00,61.035,61.155,61.035,61.13,146800000.0
2009-02-10 12:40:00,61.13,61.18,61.1,61.14,168700000.0
2009-02-10 12:41:00,61.145,61.18,61.09,61.165,184400000.0
2009-02-10 12:42:00,61.16,61.16,61.105,61.11,82400000.0
2009-02-10 12:43:00,61.11,61.11,61.055,61.06,185200000.0
2009-02-10 12:44:00,61.065,61.08,61.06,61.06,56800000.0
2009-02-10 12:45:00,61.06,61.06,61.04,61.045,76600000.0
2009-02-10 12:46:00,61.045,61.05,61.04,61.045,25400000.0
2009-02-10 12:47:00,61.05,61.07,61.05,61.05,41200000.0
2009-02-10 12:48:00,61.045,61.065,61.04,61.04,54600000.0
2009-02-10 12:49:00,61.04,61.04,61.005,61.005,46200000.0
2009-02-10 12:50:00,61.01,61.025,61.005,61.02,47600000.0
2009-02-10 12:51:00,61.015,61.025,61.005,61.01,40800000.0
2009-02-10 12:52:00,61.01,61.01,60.97,60.975,48800000.0
2009-02-10 12:53:00,60.975,61.01,60.965,61.0,85000000.0
2009-02-10 12:54:00,61.0,61.0,60.97,60.975,55800000.0
2009-02-10 12:55:00,60.98,60.98,60.955,60.965,66000000.0
2009-02-10 12:56:00,60.95,60.965,60.945,60.965,64600000.0
2009-02-10 12:57:00,60.965,60.98,60.94,60.98,90400000.0
2009-02-10 12:58:00,60.975,61.01,60.975,60.985,141200000.0
2009-02-10 12:59:00,60.985,61.0,60.96,60.965,116400000.0
2009-02-10 13:00:00,60.97,60.975,60.93,60.945,190600000.0
2009-02-10 13:01:00,60.95,60.95,60.925,60.935,67200000.0
2009-02-10 13:02:00,60.94,61.005,60.94,61.005,92600000.0
2009-02-10 13:03:00,61.005,61.01,60.995,61.0,36000000.0
2009-02-10 13:04:00,61.005,61.02,60.975,61.01,198400000.0
2009-02-10 13:05:00,61.01,61.05,61.005,61.03,350200000.0
2009-02-10 13:06:00,61.025,61.035,61.005,61.01,82400000.0
2009-02-10 13:07:00,61.01,61.01,60.985,60.99,37800000.0
2009-02-10 13:08:00,60.99,61.0,60.945,60.945,120000000.0
2009-02-10 13:09:00,60.95,61.01,60.94,60.955,101100000.0
2009-02-10 13:10:00,60.955,60.97,60.945,60.955,59300000.0
2009-02-10 13:11:00,60.955,60.955,60.89,60.89,192800000.0
2009-02-10 13:12:00,60.895,60.895,60.78,60.805,135400000.0
2009-02-10 13:13:00,60.805,60.82,60.745,60.755,123200000.0
2009-02-10 13:14:00,60.755,60.77,60.675,60.715,129400000.0
2009-02-10 13:15:00,60.715,60.73,60.705,60.71,115800000.0
2009-02-10 13:16:00,60.71,60.725,60.71,60.715,19400000.0
2009-02-10 13:17:00,60.725,60.745,60.72,60.74,79200000.0
2009-02-10 13:18:00,60.745,60.75,60.725,60.725,53800000.0
2009-02-10 13:19:00,60.73,60.765,60.73,60.745,55600000.0
2009-02-10 13:20:00,60.755,60.765,60.755,60.765,16800000.0
2009-02-10 13:21:00,60.76,60.79,60.76,60.78,53400000.0
2009-02-10 13:22:00,60.775,60.825,60.765,60.775,85800000.0
2009-02-10 13:23:00,60.775,60.8,60.775,60.79,31200000.0
2009-02-10 13:24:00,60.785,60.82,60.785,60.82,48200000.0
2009-02-10 13:25:00,60.82,60.89,60.815,60.88,115000000.0
2009-02-10 13:26:00,60.885,60.885,60.845,60.85,57600000.0
2009-02-10 13:27:00,60.85,60.85,60.815,60.815,25600000.0
2009-02-10 13:28:00,60.82,60.9,60.815,60.84,222200000.0
2009-02-10 13:29:00,60.84,60.93,60.835,60.915,134000000.0
2009-02-10 13:30:00,60.91,60.92,60.91,60.915,16800000.0
2009-02-10 13:31:00,60.92,60.92,60.88,60.9,40200000.0
2009-02-10 13:32:00,60.9,60.91,60.855,60.86,108200000.0
2009-02-10 13:33:00,60.86,60.87,60.82,60.825,80400000.0
2009-02-10 13:34:00,60.82,60.895,60.82,60.89,73600000.0
2009-02-10 13:35:00,60.9,60.92,60.9,60.905,42000000.0
2009-02-10 13:36:00,60.905,60.905,60.86,60.885,65800000.0
2009-02-10 13:37:00,60.885,60.9,60.885,60.895,22400000.0
2009-02-10 13:38:00,60.9,60.9,60.855,60.865,29400000.0
2009-02-10 13:39:00,60.865,60.91,60.865,60.895,145200000.0
2009-02-10 13:40:00,60.89,60.945,60.89,60.94,70400000.0
2009-02-10 13:41:00,60.945,61.035,60.93,61.015,177000000.0
2009-02-10 13:42:00,61.03,61.065,61.03,61.065,65800000.0
2009-02-10 13:43:00,61.07,61.07,61.04,61.04,91200000.0
2009-02-10 13:44:00,61.04,61.04,60.99,61.015,120400000.0
2009-02-10 13:45:00,61.015,61.03,61.01,61.025,47600000.0
2009-02-10 13:46:00,61.03,61.04,61.025,61.03,36000000.0
2009-02-10 13:47:00,61.03,61.075,60.975,60.975,145600000.0
2009-02-10 13:48:00,60.97,60.97,60.955,60.965,134600000.0
2009-02-10 13:49:00,60.955,60.965,60.935,60.935,189200000.0
2009-02-10 13:50:00,60.93,60.935,60.895,60.91,161600000.0
2009-02-10 13:51:00,60.915,60.945,60.91,60.945,305600000.0
2009-02-10 13:52:00,60.945,60.955,60.925,60.935,173400000.0
2009-02-10 13:53:00,60.93,60.93,60.92,60.92,36400000.0
2009-02-10 13:54:00,60.915,60.93,60.915,60.925,32200000.0
2009-02-10 13:55:00,60.925,60.925,60.795,60.795,164800000.0
2009-02-10 13:56:00,60.79,60.795,60.69,60.69,218200000.0
2009-02-10 13:57:00,60.69,60.695,60.64,60.665,167000000.0
2009-02-10 13:58:00,60.655,60.66,60.615,60.635,166000000.0
2009-02-10 13:59:00,60.625,60.67,60.605,60.65,172000000.0
2009-02-10 14:00:00,60.66,60.68,60.655,60.675,87800000.0
2009-02-10 14:01:00,60.68,60.68,60.61,60.615,127400000.0
2009-02-10 14:02:00,60.62,60.625,60.565,60.575,242800000.0
2009-02-10 14:03:00,60.57,60.57,60.5,60.515,269800000.0
2009-02-10 14:04:00,60.515,60.55,60.475,60.485,174400000.0
2009-02-10 14:05:00,60.485,60.5,60.475,60.49,149600000.0
2009-02-10 14:06:00,60.49,60.57,60.485,60.545,113400000.0
2009-02-10 14:07:00,60.55,60.58,60.535,60.545,119800000.0
2009-02-10 14:08:00,60.55,60.59,60.55,60.58,127400000.0
2009-02-10 14:09:00,60.575,60.61,60.575,60.6,166000000.0
2009-02-10 14:10:00,60.605,60.625,60.58,60.585,96200000.0
2009-02-10 14:11:00,60.59,60.605,60.58,60.585,54800000.0
2009-02-10 14:12:00,60.585,60.59,60.58,60.58,38800000.0
2009-02-10 14:13:00,60.585,60.66,60.58,60.655,93200000.0
2009-02-10 14:14:00,60.66,60.69,60.63,60.64,150000000.0
2009-02-10 14:15:00,60.64,60.685,60.64,60.675,83800000.0
2009-02-10 14:16:00,60.705,60.77,60.695,60.77,126800000.0
2009-02-10 14:17:00,60.77,60.79,60.725,60.75,197600000.0
2009-02-10 14:18:00,60.75,60.815,60.73,60.795,141600000.0
2009-02-10 14:19:00,60.81,60.845,60.73,60.73,125600000.0
2009-02-10 14:20:00,60.735,60.775,60.715,60.73,154400000.0
2009-02-10 14:21:00,60.73,60.82,60.725,60.82,113200000.0
2009-02-10 14:22:00,60.815,60.815,60.765,60.77,233800000.0
2009-02-10 14:23:00,60.77,60.8,60.755,60.785,130100000.0
2009-02-10 14:24:00,60.795,60.795,60.725,60.725,50000000.0
2009-02-10 14:25:00,60.715,60.75,60.69,60.715,84000000.0
2009-02-10 14:26:00,60.71,60.72,60.675,60.68,89800000.0
2009-02-10 14:27:00,60.68,60.68,60.635,60.675,84400000.0
2009-02-10 14:28:00,60.675,60.68,60.66,60.67,128200000.0
2009-02-10 14:29:00,60.675,60.695,60.67,60.67,121600000.0
2009-02-10 14:30:00,60.67,60.71,60.67,60.69,94200000.0
2009-02-10 14:31:00,60.695,60.715,60.69,60.7,82400000.0
2009-02-10 14:32:00,60.71,60.715,60.705,60.71,23000000.0
2009-02-10 14:33:00,60.715,60.78,60.71,60.78,79600000.0
2009-02-10 14:34:00,60.77,60.78,60.74,60.78,106600000.0
2009-02-10 14:35:00,60.77,60.79,60.76,60.775,100400000.0
2009-02-10 14:36:00,60.785,60.875,60.775,60.875,125800000.0
2009-02-10 14:37:00,60.875,60.905,60.865,60.905,91800000.0
2009-02-10 14:38:00,60.91,60.915,60.895,60.9,96200000.0
2009-02-10 14:39:00,60.9,60.915,60.9,60.91,82400000.0
2009-02-10 14:40:00,60.905,61.05,60.895,61.04,127200000.0
2009-02-10 14:41:00,61.06,61.06,61.0,61.045,159000000.0
2009-02-10 14:42:00,61.045,61.065,61.02,61.065,236800000.0
2009-02-10 14:43:00,61.07,61.07,61.01,61.03,147600000.0
2009-02-10 14:44:00,61.03,61.1,61.015,61.1,121200000.0
2009-02-10 14:45:00,61.1,61.11,61.065,61.065,63600000.0
2009-02-10 14:46:00,61.06,61.065,60.975,60.975,132200000.0
2009-02-10 14:47:00,60.985,61.03,60.975,61.03,124400000.0
2009-02-10 14:48:00,61.025,61.055,61.015,61.045,121400000.0
2009-02-10 14:49:00,61.04,61.055,61.03,61.045,92400000.0
2009-02-10 14:50:00,61.045,61.13,61.035,61.125,90800000.0
2009-02-10 14:51:00,61.115,61.145,61.11,61.13,77000000.0
2009-02-10 14:52:00,61.125,61.165,61.1,61.15,94300000.0
2009-02-10 14:53:00,61.155,61.16,61.125,61.13,81800000.0
2009-02-10 14:54:00,61.125,61.125,61.065,61.085,91000000.0
2009-02-10 14:55:00,61.09,61.125,61.08,61.12,141000000.0
2009-02-10 14:56:00,61.125,61.165,61.12,61.155,76000000.0
2009-02-10 14:57:00,61.165,61.235,61.15,61.175,172900000.0
2009-02-10 14:58:00,61.185,61.265,61.185,61.26,220000000.0
2009-02-10 14:59:00,61.255,61.27,61.23,61.235,100000000.0
2009-02-10 15:00:00,61.24,61.24,61.225,61.235,77000000.0
2009-02-10 15:01:00,61.235,61.275,61.22,61.25,179800000.0
2009-02-10 15:02:00,61.25,61.25,61.18,61.185,73000000.0
2009-02-10 15:03:00,61.19,61.215,61.18,61.21,102600000.0
2009-02-10 15:04:00,61.205,61.215,61.19,61.21,86400000.0
2009-02-10 15:05:00,61.205,61.22,61.19,61.2,124600000.0
2009-02-10 15:06:00,61.195,61.2,61.13,61.155,118400000.0
2009-02-10 15:07:00,61.15,61.16,61.13,61.145,98200000.0
2009-02-10 15:08:00,61.145,61.16,61.14,61.15,71600000.0
2009-02-10 15:09:00,61.145,61.155,61.06,61.06,94800000.0
2009-02-10 15:10:00,61.055,61.06,61.015,61.02,119400000.0
2009-02-10 15:11:00,61.02,61.055,60.995,61.045,200800000.0
2009-02-10 15:12:00,61.04,61.065,61.04,61.06,102400000.0
2009-02-10 15:13:00,61.06,61.065,60.995,61.005,109200000.0
2009-02-10 15:14:00,61.005,61.025,60.995,61.0,241800000.0
2009-02-10 15:15:00,61.0,61.03,60.995,60.995,113600000.0
2009-02-10 15:16:00,60.995,61.035,60.99,61.035,106000000.0
2009-02-10 15:17:00,61.04,61.04,61.015,61.035,94000000.0
2009-02-10 15:18:00,61.035,61.06,61.035,61.05,60000000.0
2009-02-10 15:19:00,61.05,61.09,61.05,61.075,89400000.0
2009-02-10 15:20:00,61.075,61.08,61.025,61.03,64000000.0
2009-02-10 15:21:00,61.025,61.065,61.025,61.045,57400000.0
2009-02-10 15:22:00,61.05,61.055,61.02,61.04,66600000.0
2009-02-10 15:23:00,61.045,61.065,61.04,61.055,42000000.0
2009-02-10 15:24:00,61.05,61.065,60.995,61.025,185200000.0
2009-02-10 15:25:00,61.03,61.085,61.03,61.06,154600000.0
2009-02-10 15:26:00,61.07,61.085,61.065,61.065,49600000.0
2009-02-10 15:27:00,61.075,61.075,61.06,61.075,64200000.0
2009-02-10 15:28:00,61.07,61.085,61.06,61.08,38400000.0
2009-02-10 15:29:00,61.08,61.095,61.07,61.095,90000000.0
2009-02-10 15:30:00,61.09,61.11,61.085,61.085,52200000.0
2009-02-10 15:31:00,61.09,61.11,61.06,61.105,146600000.0
2009-02-10 15:32:00,61.095,61.2,61.085,61.195,83800000.0
2009-02-10 15:33:00,61.2,61.225,61.19,61.205,54600000.0
2009-02-10 15:34:00,61.2,61.22,61.19,61.19,64600000.0
2009-02-10 15:35:00,61.195,61.2,61.145,61.145,127200000.0
2009-02-10 15:36:00,61.145,61.155,61.105,61.14,124600000.0
2009-02-10 15:37:00,61.14,61.145,61.14,61.14,50200000.0
2009-02-10 15:38:00,61.145,61.145,61.105,61.115,68400000.0
2009-02-10 15:39:00,61.115,61.12,61.1,61.12,70600000.0
2009-02-10 15:40:00,61.13,61.13,61.09,61.09,149600000.0
2009-02-10 15:41:00,61.09,61.09,60.975,60.995,312000000.0
2009-02-10 15:42:00,60.99,61.015,60.925,60.93,118200000.0
2009-02-10 15:43:00,60.93,60.96,60.9,60.9,141400000.0
2009-02-10 15:44:00,60.905,60.905,60.845,60.865,162800000.0
2009-02-10 15:45:00,60.865,60.9,60.865,60.885,129600000.0
2009-02-10 15:46:00,60.89,60.925,60.86,60.91,207600000.0
2009-02-10 15:47:00,60.905,60.915,60.89,60.915,58600000.0
2009-02-10 15:48:00,60.915,60.925,60.895,60.905,93000000.0
2009-02-10 15:49:00,60.905,60.965,60.905,60.965,64000000.0
2009-02-10 15:50:00,60.965,60.975,60.915,60.915,106200000.0
2009-02-10 15:51:00,60.91,60.93,60.91,60.93,75200000.0
2009-02-10 15:52:00,60.93,60.93,60.83,60.83,108400000.0
2009-02-10 15:53:00,60.83,60.845,60.785,60.785,145400000.0
2009-02-10 15:54:00,60.78,60.805,60.74,60.78,118400000.0
2009-02-10 15:55:00,60.775,60.805,60.77,60.8,88200000.0
2009-02-10 15:56:00,60.805,60.805,60.71,60.71,73600000.0
2009-02-10 15:57:00,60.71,60.71,60.64,60.64,157600000.0
2009-02-10 15:58:00,60.65,60.745,60.65,60.71,104800000.0
2009-02-10 15:59:00,60.715,60.725,60.68,60.715,52800000.0
2009-02-10 16:00:00,60.725,60.745,60.695,60.71,117400000.0
2009-02-10 16:01:00,60.71,60.79,60.71,60.79,151200000.0
2009-02-10 16:02:00,60.785,60.8,60.765,60.8,112400000.0
2009-02-10 16:03:00,60.805,60.84,60.805,60.83,93200000.0
2009-02-10 16:04:00,60.835,60.855,60.81,60.835,126800000.0
2009-02-10 16:05:00,60.83,60.84,60.81,60.82,125600000.0
2009-02-10 16:06:00,60.82,60.91,60.82,60.89,101800000.0
2009-02-10 16:07:00,60.9,60.995,60.89,60.995,127600000.0
2009-02-10 16:08:00,60.995,61.035,60.96,61.025,265400000.0
2009-02-10 16:09:00,61.025,61.1,61.02,61.05,269500000.0
2009-02-10 16:10:00,61.05,61.075,61.025,61.03,158400000.0
2009-02-10 16:11:00,61.04,61.04,60.94,60.985,277600000.0
2009-02-10 16:12:00,61.0,61.0,60.93,60.94,78600000.0
2009-02-10 16:13:00,60.935,60.965,60.93,60.94,98200000.0
2009-02-10 16:14:00,60.94,60.955,60.92,60.92,50000000.0
2009-02-10 16:15:00,60.915,60.93,60.875,60.875,72000000.0
2009-02-10 16:16:00,60.875,60.875,60.805,60.845,127200000.0
2009-02-10 16:17:00,60.855,60.895,60.845,60.89,83600000.0
2009-02-10 16:18:00,60.895,60.99,60.895,60.975,76000000.0
2009-02-10 16:19:00,60.98,61.05,60.975,61.035,57600000.0
2009-02-10 16:20:00,61.04,61.08,61.04,61.075,71200000.0
2009-02-10 16:21:00,61.075,61.1,61.03,61.035,155700000.0
2009-02-10 16:22:00,61.025,61.025,60.975,61.005,100300000.0
2009-02-10 16:23:00,61.0,61.035,61.0,61.035,72400000.0
2009-02-10 16:24:00,61.04,61.055,61.01,61.055,112400000.0
2009-02-10 16:25:00,61.055,61.06,61.025,61.055,77600000.0
2009-02-10 16:26:00,61.05,61.085,61.035,61.06,40300000.0
2009-02-10 16:27:00,61.065,61.08,61.02,61.03,112400000.0
2009-02-10 16:28:00,61.025,61.07,61.005,61.005,160600000.0
2009-02-10 16:29:00,61.01,61.025,60.925,60.94,98000000.0
2009-02-10 16:30:00,60.945,61.01,60.895,60.9,131600000.0
2009-02-10 16:31:00,60.905,60.92,60.86,60.9,101200000.0
2009-02-10 16:32:00,60.91,60.975,60.905,60.94,96600000.0
2009-02-10 16:33:00,60.945,60.99,60.94,60.955,127600000.0
2009-02-10 16:34:00,60.955,60.975,60.91,60.925,72800000.0
2009-02-10 16:35:00,60.915,61.025,60.9,61.01,87200000.0
2009-02-10 16:36:00,61.015,61.055,60.99,61.05,171600000.0
2009-02-10 16:37:00,61.045,61.075,61.04,61.04,113200000.0
2009-02-10 16:38:00,61.035,61.065,60.945,60.995,114200000.0
2009-02-10 16:39:00,61.0,61.02,60.965,61.02,89400000.0
2009-02-10 16:40:00,61.015,61.04,60.985,61.015,73800000.0
2009-02-10 16:41:00,61.02,61.025,60.955,60.955,87600000.0
2009-02-10 16:42:00,60.955,61.025,60.94,61.02,84000000.0
2009-02-10 16:43:00,61.02,61.025,60.97,61.02,74800000.0
2009-02-10 16:44:00,61.03,61.135,60.975,60.98,193800000.0
2009-02-10 16:45:00,60.99,61.115,60.99,61.035,136200000.0
2009-02-10 16:46:00,61.04,61.075,61.04,61.055,55400000.0
2009-02-10 16:47:00,61.06,61.115,61.06,61.075,101800000.0
2009-02-10 16:48:00,61.075,61.09,61.05,61.07,99200000.0
2009-02-10 16:49:00,61.065,61.08,61.04,61.045,130000000.0
2009-02-10 16:50:00,61.045,61.125,61.045,61.115,106800000.0
2009-02-10 16:51:00,61.11,61.115,61.015,61.115,116000000.0
2009-02-10 16:52:00,61.12,61.135,61.0,61.015,104400000.0
2009-02-10 16:53:00,61.02,61.135,61.02,61.105,98200000.0
2009-02-10 16:54:00,61.09,61.09,61.02,61.045,104400000.0
2009-02-10 16:55:00,61.055,61.09,60.975,60.975,142000000.0
2009-02-10 16:56:00,60.995,61.045,60.97,60.975,146000000.0
2009-02-10 16:57:00,60.965,61.06,60.95,61.055,135000000.0
2009-02-10 16:58:00,61.06,61.06,60.99,60.99,123200000.0
2009-02-10 16:59:00,60.995,61.06,60.995,61.05,91000000.0
2009-02-10 17:00:00,61.045,61.065,60.94,61.005,175500000.0
2009-02-10 17:01:00,61.0,61.035,60.975,61.035,114200000.0
2009-02-10 17:02:00,61.025,61.16,61.025,61.105,250600000.0
2009-02-10 17:03:00,61.1,61.145,61.085,61.12,173600000.0
2009-02-10 17:04:00,61.12,61.15,61.045,61.07,163000000.0
2009-02-10 17:05:00,61.075,61.245,61.075,61.24,214000000.0
2009-02-10 17:06:00,61.24,61.28,61.235,61.265,186600000.0
2009-02-10 17:07:00,61.265,61.34,61.265,61.275,125800000.0
2009-02-10 17:08:00,61.285,61.285,61.25,61.265,79200000.0
2009-02-10 17:09:00,61.26,61.31,61.26,61.31,23800000.0
2009-02-10 17:10:00,61.31,61.34,61.255,61.305,102200000.0
2009-02-10 17:11:00,61.31,61.31,61.2,61.22,172600000.0
2009-02-10 17:12:00,61.225,61.245,61.19,61.195,154600000.0
2009-02-10 17:13:00,61.205,61.21,61.09,61.095,116200000.0
2009-02-10 17:14:00,61.095,61.11,61.055,61.075,120200000.0
2009-02-10 17:15:00,61.08,61.125,61.07,61.12,86000000.0
2009-02-10 17:16:00,61.12,61.14,61.1,61.1,72000000.0
2009-02-10 17:17:00,61.11,61.145,61.035,61.055,106000000.0
2009-02-10 17:18:00,61.05,61.065,60.945,60.97,110600000.0
2009-02-10 17:19:00,60.97,60.99,60.92,60.96,96800000.0
2009-02-10 17:20:00,60.955,61.0,60.93,60.97,114600000.0
2009-02-10 17:21:00,60.965,60.965,60.855,60.86,137400000.0
2009-02-10 17:22:00,60.855,60.86,60.775,60.83,169200000.0
2009-02-10 17:23:00,60.82,60.93,60.8,60.905,117400000.0
2009-02-10 17:24:00,60.91,60.925,60.815,60.89,159800000.0
2009-02-10 17:25:00,60.895,60.895,60.815,60.85,110600000.0
2009-02-10 17:26:00,60.855,60.905,60.85,60.885,78200000.0
2009-02-10 17:27:00,60.88,60.98,60.87,60.955,106200000.0
2009-02-10 17:28:00,60.96,61.06,60.96,61.06,83800000.0
2009-02-10 17:29:00,61.055,61.065,60.995,61.0,105200000.0
2009-02-10 17:30:00,61.0,61.03,60.97,60.995,119400000.0
2009-02-10 17:31:00,61.0,61.08,60.995,61.075,157800000.0
2009-02-10 17:32:00,61.075,61.19,61.075,61.17,167400000.0
2009-02-10 17:33:00,61.17,61.18,61.075,61.095,130700000.0
2009-02-10 17:34:00,61.095,61.15,61.095,61.115,102600000.0
2009-02-10 17:35:00,61.115,61.125,60.98,61.015,97600000.0
2009-02-10 17:36:00,61.015,61.02,60.95,60.95,176400000.0
2009-02-10 17:37:00,60.95,61.01,60.95,61.0,87200000.0
2009-02-10 17:38:00,61.005,61.04,60.99,61.03,98800000.0
2009-02-10 17:39:00,61.02,61.035,60.995,61.03,78200000.0
2009-02-10 17:40:00,61.02,61.085,60.99,61.08,122200000.0
2009-02-10 17:41:00,61.09,61.14,61.055,61.14,178400000.0
2009-02-10 17:42:00,61.145,61.145,61.1,61.11,108400000.0
2009-02-10 17:43:00,61.11,61.135,61.105,61.115,67200000.0
2009-02-10 17:44:00,61.11,61.125,61.055,61.07,111800000.0
2009-02-10 17:45:00,61.075,61.11,61.06,61.1,96000000.0
2009-02-10 17:46:00,61.095,61.145,61.025,61.06,158200000.0
2009-02-10 17:47:00,61.07,61.125,61.055,61.125,106800000.0
2009-02-10 17:48:00,61.135,61.185,61.125,61.18,163400000.0
2009-02-10 17:49:00,61.175,61.225,61.16,61.2,142900000.0
2009-02-10 17:50:00,61.2,61.2,61.165,61.19,123600000.0
2009-02-10 17:51:00,61.185,61.245,61.17,61.175,139600000.0
2009-02-10 17:52:00,61.18,61.225,61.17,61.205,88800000.0
2009-02-10 17:53:00,61.2,61.215,61.11,61.11,158400000.0
2009-02-10 17:54:00,61.11,61.17,61.1,61.145,173000000.0
2009-02-10 17:55:00,61.14,61.215,61.14,61.19,168800000.0
2009-02-10 17:56:00,61.205,61.205,61.11,61.11,137800000.0
2009-02-10 17:57:00,61.11,61.11,61.085,61.09,65200000.0
2009-02-10 17:58:00,61.09,61.115,61.085,61.095,178200000.0
2009-02-10 17:59:00,61.095,61.125,61.05,61.095,183600000.0
2009-02-10 18:00:00,61.105,61.41,61.055,61.4,253600000.0
2009-02-10 18:01:00,61.39,61.645,61.385,61.59,274200000.0
2009-02-10 18:02:00,61.585,61.59,61.265,61.265,313200000.0
2009-02-10 18:03:00,61.27,61.28,61.13,61.145,408400001.0
2009-02-10 18:04:00,61.135,61.195,61.08,61.17,268000000.0
2009-02-10 18:05:00,61.185,61.27,60.98,60.98,374400000.0
2009-02-10 18:06:00,60.96,60.96,60.645,60.645,272000000.0
2009-02-10 18:07:00,60.645,60.825,60.58,60.62,391000000.0
2009-02-10 18:08:00,60.625,60.73,60.505,60.63,338600000.0
2009-02-10 18:09:00,60.645,60.78,60.625,60.775,212800000.0
2009-02-10 18:10:00,60.785,60.83,60.6,60.6,284000000.0
2009-02-10 18:11:00,60.6,60.635,60.445,60.6,334600000.0
2009-02-10 18:12:00,60.585,60.59,60.255,60.275,357600000.0
2009-02-10 18:13:00,60.27,60.435,60.255,60.28,290500000.0
2009-02-10 18:14:00,60.28,60.495,60.255,60.495,232000000.0
2009-02-10 18:15:00,60.485,60.52,60.395,60.465,355700000.0
2009-02-10 18:16:00,60.47,60.55,60.375,60.415,234900000.0
2009-02-10 18:17:00,60.42,60.535,60.42,60.51,200800000.0
2009-02-10 18:18:00,60.515,60.55,60.43,60.51,223600000.0
2009-02-10 18:19:00,60.505,60.68,60.495,60.67,238400000.0
2009-02-10 18:20:00,60.685,60.925,60.68,60.91,212000000.0
2009-02-10 18:21:00,60.905,60.955,60.795,60.825,286600000.0
2009-02-10 18:22:00,60.83,60.91,60.77,60.77,183200000.0
2009-02-10 18:23:00,60.765,60.855,60.725,60.785,166200000.0
2009-02-10 18:24:00,60.775,60.795,60.58,60.59,183600000.0
2009-02-10 18:25:00,60.6,60.71,60.41,60.64,292400000.0
2009-02-10 18:26:00,60.63,60.785,60.6,60.6,259200000.0
2009-02-10 18:27:00,60.61,60.635,60.57,60.595,160400000.0
2009-02-10 18:28:00,60.59,60.65,60.435,60.445,225600000.0
2009-02-10 18:29:00,60.455,60.605,60.455,60.605,198400000.0
2009-02-10 18:30:00,60.595,60.595,60.335,60.335,246200000.0
2009-02-10 18:31:00,60.34,60.415,60.265,60.265,183700000.0
2009-02-10 18:32:00,60.265,60.44,60.135,60.285,255800000.0
2009-02-10 18:33:00,60.275,60.275,60.12,60.14,276600000.0
2009-02-10 18:34:00,60.115,60.115,59.775,59.78,361700000.0
2009-02-10 18:35:00,59.785,59.785,59.575,59.645,338000000.0
2009-02-10 18:36:00,59.66,59.795,59.62,59.795,306400000.0
2009-02-10 18:37:00,59.8,59.84,59.74,59.755,216400000.0
2009-02-10 18:38:00,59.75,59.775,59.585,59.65,289300000.0
2009-02-10 18:39:00,59.64,59.75,59.36,59.36,315400000.0
2009-02-10 18:40:00,59.36,59.42,59.16,59.26,410499999.0
2009-02-10 18:41:00,59.26,59.285,59.05,59.145,367600000.0
2009-02-10 18:42:00,59.16,59.335,59.055,59.325,328600000.0
2009-02-10 18:43:00,59.325,59.385,59.305,59.37,264200000.0
2009-02-10 18:44:00,59.375,59.51,59.34,59.485,228000000.0
2009-02-10 18:45:00,59.48,59.495,59.345,59.365,230000000.0
2009-02-10 18:46:00,59.385,59.52,59.385,59.395,181000000.0
2009-02-10 18:47:00,59.395,59.43,59.165,59.17,270600000.0
2009-02-10 18:48:00,59.175,59.505,59.145,59.495,407300001.0
2009-02-10 18:49:00,59.495,59.715,59.485,59.675,231000000.0
2009-02-10 18:50:00,59.67,59.68,59.555,59.6,266200000.0
2009-02-10 18:51:00,59.59,59.75,59.515,59.745,206400000.0
2009-02-10 18:52:00,59.745,59.765,59.615,59.7,285600000.0
2009-02-10 18:53:00,59.7,59.825,59.695,59.75,195600000.0
2009-02-10 18:54:00,59.745,59.805,59.725,59.805,138000000.0
2009-02-10 18:55:00,59.81,59.9,59.74,59.8,221200000.0
2009-02-10 18:56:00,59.8,59.85,59.715,59.765,351400000.0
2009-02-10 18:57:00,59.765,59.83,59.755,59.815,178000000.0
2009-02-10 18:58:00,59.815,59.815,59.615,59.65,275000000.0
2009-02-10 18:59:00,59.655,59.76,59.655,59.69,296000000.0
2009-02-10 19:00:00,59.695,59.715,59.62,59.66,209400000.0
2009-02-10 19:01:00,59.66,59.735,59.655,59.71,125400000.0
2009-02-10 19:02:00,59.68,59.735,59.67,59.69,180200000.0
2009-02-10 19:03:00,59.69,59.85,59.69,59.705,229800000.0
2009-02-10 19:04:00,59.73,59.84,59.73,59.82,198200000.0
2009-02-10 19:05:00,59.81,59.845,59.72,59.72,221000000.0
2009-02-10 19:06:00,59.725,59.77,59.7,59.77,128200000.0
2009-02-10 19:07:00,59.77,59.785,59.63,59.685,193200000.0
2009-02-10 19:08:00,59.68,59.68,59.56,59.575,168800000.0
2009-02-10 19:09:00,59.585,59.59,59.51,59.515,128800000.0
2009-02-10 19:10:00,59.525,59.73,59.525,59.69,194800000.0
2009-02-10 19:11:00,59.71,59.765,59.705,59.745,108600000.0
2009-02-10 19:12:00,59.74,59.74,59.615,59.735,157800000.0
2009-02-10 19:13:00,59.75,59.77,59.72,59.765,80600000.0
2009-02-10 19:14:00,59.775,59.79,59.745,59.755,92400000.0
2009-02-10 19:15:00,59.76,59.79,59.715,59.715,150800000.0
2009-02-10 19:16:00,59.715,59.755,59.65,59.745,139600000.0
2009-02-10 19:17:00,59.745,59.865,59.745,59.865,117800000.0
2009-02-10 19:18:00,59.865,59.91,59.835,59.855,118600000.0
2009-02-10 19:19:00,59.875,59.88,59.84,59.86,80600000.0
2009-02-10 19:20:00,59.86,59.875,59.78,59.795,113800000.0
2009-02-10 19:21:00,59.79,59.795,59.745,59.75,82800000.0
2009-02-10 19:22:00,59.745,59.815,59.705,59.815,121000000.0
2009-02-10 19:23:00,59.81,59.885,59.805,59.88,106800000.0
2009-02-10 19:24:00,59.885,59.895,59.815,59.825,78200000.0
2009-02-10 19:25:00,59.83,59.835,59.785,59.8,68400000.0
2009-02-10 19:26:00,59.8,59.87,59.79,59.79,86400000.0
2009-02-10 19:27:00,59.795,59.825,59.79,59.82,33400000.0
2009-02-10 19:28:00,59.815,59.815,59.63,59.63,218000000.0
2009-02-10 19:29:00,59.615,59.69,59.6,59.69,184400000.0
2009-02-10 19:30:00,59.695,59.695,59.585,59.585,98600000.0
2009-02-10 19:31:00,59.59,59.635,59.56,59.605,324000000.0
2009-02-10 19:32:00,59.605,59.62,59.54,59.615,258600000.0
2009-02-10 19:33:00,59.61,59.685,59.605,59.61,154000000.0
2009-02-10 19:34:00,59.615,59.71,59.61,59.69,67000000.0
2009-02-10 19:35:00,59.695,59.715,59.555,59.555,124600000.0
2009-02-10 19:36:00,59.54,59.55,59.43,59.43,141600000.0
2009-02-10 19:37:00,59.435,59.5,59.43,59.49,185400000.0
2009-02-10 19:38:00,59.5,59.63,59.5,59.615,148200000.0
2009-02-10 19:39:00,59.625,59.78,59.625,59.72,263800000.0
2009-02-10 19:40:00,59.725,59.745,59.635,59.645,219000000.0
2009-02-10 19:41:00,59.645,59.74,59.635,59.68,230600000.0
2009-02-10 19:42:00,59.68,59.735,59.635,59.685,231200000.0
2009-02-10 19:43:00,59.69,59.77,59.685,59.765,318000000.0
2009-02-10 19:44:00,59.77,59.815,59.76,59.765,333600000.0
2009-02-10 19:45:00,59.78,59.795,59.75,59.775,95000000.0
2009-02-10 19:46:00,59.775,59.805,59.77,59.77,61600000.0
2009-02-10 19:47:00,59.77,59.815,59.755,59.815,156200000.0
2009-02-10 19:48:00,59.825,59.84,59.79,59.8,230000000.0
2009-02-10 19:49:00,59.8,59.905,59.795,59.905,127600000.0
2009-02-10 19:50:00,59.9,59.98,59.895,59.98,103200000.0
2009-02-10 19:51:00,59.985,60.01,59.925,59.925,238800000.0
2009-02-10 19:52:00,59.925,59.955,59.8,59.84,178000000.0
2009-02-10 19:53:00,59.84,59.945,59.835,59.945,56200000.0
2009-02-10 19:54:00,59.94,59.94,59.85,59.85,95400000.0
2009-02-10 19:55:00,59.845,59.89,59.755,59.83,188800000.0
2009-02-10 19:56:00,59.825,59.845,59.77,59.78,293200000.0
2009-02-10 19:57:00,59.785,59.81,59.735,59.74,76000000.0
2009-02-10 19:58:00,59.74,59.75,59.67,59.69,137800000.0
2009-02-10 19:59:00,59.695,59.74,59.695,59.72,96800000.0
2009-02-10 20:00:00,59.72,59.72,59.495,59.515,201799999.0
2009-02-10 20:01:00,59.52,59.64,59.495,59.61,192200000.0
2009-02-10 20:02:00,59.61,59.715,59.59,59.705,128800000.0
2009-02-10 20:03:00,59.7,59.7,59.62,59.63,123600000.0
2009-02-10 20:04:00,59.63,59.65,59.555,59.595,232200000.0
2009-02-10 20:05:00,59.59,59.59,59.55,59.575,72000000.0
2009-02-10 20:06:00,59.585,59.625,59.57,59.59,149800000.0
2009-02-10 20:07:00,59.59,59.615,59.5,59.53,87400000.0
2009-02-10 20:08:00,59.52,59.54,59.405,59.475,260800000.0
2009-02-10 20:09:00,59.475,59.505,59.43,59.505,104600000.0
2009-02-10 20:10:00,59.49,59.555,59.375,59.4,236000000.0
2009-02-10 20:11:00,59.395,59.44,59.36,59.435,124200000.0
2009-02-10 20:12:00,59.435,59.5,59.435,59.445,84600000.0
2009-02-10 20:13:00,59.425,59.64,59.385,59.635,232600000.0
2009-02-10 20:14:00,59.66,59.665,59.525,59.575,220800000.0
2009-02-10 20:15:00,59.58,59.58,59.465,59.465,167000000.0
2009-02-10 20:16:00,59.46,59.49,59.44,59.44,297600000.0
2009-02-10 20:17:00,59.44,59.465,59.435,59.44,144200000.0
2009-02-10 20:18:00,59.44,59.47,59.43,59.445,284200000.0
2009-02-10 20:19:00,59.44,59.45,59.29,59.315,233000000.0
2009-02-10 20:20:00,59.315,59.315,59.11,59.14,251400000.0
2009-02-10 20:21:00,59.135,59.235,59.08,59.09,380100000.0
2009-02-10 20:22:00,59.09,59.09,58.96,59.05,361000000.0
2009-02-10 20:23:00,59.05,59.09,59.03,59.09,256000000.0
2009-02-10 20:24:00,59.095,59.195,59.09,59.165,209000000.0
2009-02-10 20:25:00,59.16,59.175,59.07,59.08,235200000.0
2009-02-10 20:26:00,59.07,59.08,58.95,59.04,322000000.0
2009-02-10 20:27:00,59.045,59.255,59.045,59.145,297200000.0
2009-02-10 20:28:00,59.15,59.22,59.14,59.165,177200000.0
2009-02-10 20:29:00,59.15,59.225,59.12,59.17,217800000.0
2009-02-10 20:30:00,59.17,59.17,59.06,59.17,244400000.0
2009-02-10 20:31:00,59.17,59.175,59.09,59.11,262200000.0
2009-02-10 20:32:00,59.105,59.11,59.075,59.08,130400000.0
2009-02-10 20:33:00,59.085,59.15,59.07,59.13,177600000.0
2009-02-10 20:34:00,59.125,59.255,59.115,59.25,179400000.0
2009-02-10 20:35:00,59.255,59.275,59.145,59.17,222400000.0
2009-02-10 20:36:00,59.165,59.215,59.13,59.19,118000000.0
2009-02-10 20:37:00,59.19,59.22,59.145,59.22,129000000.0
2009-02-10 20:38:00,59.225,59.225,59.165,59.195,120800000.0
2009-02-10 20:39:00,59.185,59.27,59.14,59.21,190200000.0
2009-02-10 20:40:00,59.21,59.215,59.155,59.2,219600000.0
2009-02-10 20:41:00,59.205,59.245,59.145,59.215,221800000.0
2009-02-10 20:42:00,59.21,59.245,59.2,59.245,131900000.0
2009-02-10 20:43:00,59.235,59.315,59.235,59.27,154600000.0
2009-02-10 20:44:00,59.27,59.32,59.245,59.305,104800000.0
2009-02-10 20:45:00,59.3,59.31,59.25,59.29,142200000.0
2009-02-10 20:46:00,59.285,59.295,59.11,59.12,209000000.0
2009-02-10 20:47:00,59.125,59.15,59.115,59.13,213400000.0
2009-02-10 20:48:00,59.125,59.17,59.115,59.125,150000000.0
2009-02-10 20:49:00,59.125,59.21,59.115,59.185,78400000.0
2009-02-10 20:50:00,59.185,59.195,59.1,59.115,197200000.0
2009-02-10 20:51:00,59.13,59.185,59.1,59.18,108000000.0
2009-02-10 20:52:00,59.18,59.18,59.135,59.18,77600000.0
2009-02-10 20:53:00,59.19,59.215,59.19,59.19,85400000.0
2009-02-10 20:54:00,59.19,59.205,59.11,59.115,192200000.0
2009-02-10 20:55:00,59.12,59.155,59.11,59.15,150200000.0
2009-02-10 20:56:00,59.145,59.155,59.08,59.115,160600000.0
2009-02-10 20:57:00,59.115,59.125,59.09,59.09,93400000.0
2009-02-10 20:58:00,59.085,59.11,59.07,59.095,200400000.0
2009-02-10 20:59:00,59.1,59.1,59.065,59.08,67000000.0
2009-02-10 21:00:00,59.075,59.075,58.975,58.98,169000000.0
2009-02-10 21:01:00,58.97,59.03,58.97,58.99,81800000.0
2009-02-10 21:02:00,58.99,58.99,58.94,58.95,133000000.0
2009-02-10 21:03:00,58.955,59.065,58.945,59.06,151800000.0
2009-02-10 21:04:00,59.06,59.135,59.025,59.035,376200000.0
2009-02-10 21:05:00,59.035,59.075,59.03,59.035,191800000.0
2009-02-10 21:06:00,59.035,59.065,59.03,59.05,195200000.0
2009-02-10 21:07:00,59.055,59.055,59.015,59.015,103200000.0
2009-02-10 21:08:00,59.015,59.07,59.01,59.055,158800000.0
2009-02-10 21:09:00,59.05,59.08,59.05,59.05,74400000.0
2009-02-10 21:10:00,59.055,59.06,58.995,59.005,150400000.0
2009-02-10 21:11:00,59.005,59.05,59.005,59.035,58800000.0
2009-02-10 21:12:00,59.035,59.06,59.015,59.045,178200000.0
2009-02-10 21:13:00,59.045,59.055,59.04,59.045,52600000.0
2009-02-10 21:14:00,59.045,59.045,58.995,59.005,143400000.0
2009-02-10 21:15:00,59.01,59.03,58.93,59.0,140200000.0
2009-02-10 21:16:00,58.995,59.0,58.98,58.995,49800000.0
2009-02-10 21:17:00,58.985,59.02,58.98,58.98,73400000.0
2009-02-10 21:18:00,58.975,58.99,58.965,58.985,46200000.0
2009-02-10 21:19:00,58.98,58.98,58.845,58.89,196200000.0
2009-02-10 21:20:00,58.89,58.9,58.77,58.795,232200000.0
2009-02-10 21:21:00,58.795,58.8,58.71,58.74,146000000.0
2009-02-10 21:22:00,58.745,58.745,58.695,58.705,185000000.0
2009-02-10 21:23:00,58.7,58.735,58.675,58.675,185000000.0
2009-02-10 21:24:00,58.66,58.69,58.63,58.685,128000000.0
2009-02-10 21:25:00,58.69,58.69,58.64,58.645,114400000.0
2009-02-10 21:26:00,58.645,58.67,58.64,58.645,79000000.0
2009-02-10 21:27:00,58.65,58.665,58.63,58.66,169200000.0
2009-02-10 21:28:00,58.665,58.675,58.57,58.57,213800000.0
2009-02-10 21:29:00,58.57,58.635,58.505,58.605,403600000.0
2009-02-10 21:30:00,58.6,58.6,58.515,58.535,305000000.0
2009-02-10 21:31:00,58.535,58.545,58.49,58.49,271800000.0
2009-02-10 21:32:00,58.495,58.58,58.475,58.565,281400000.0
2009-02-10 21:33:00,58.565,58.63,58.56,58.615,319400000.0
2009-02-10 21:34:00,58.62,58.715,58.61,58.68,283800000.0
2009-02-10 21:35:00,58.68,58.715,58.66,58.715,276000000.0
2009-02-10 21:36:00,58.715,58.745,58.71,58.74,189000000.0
2009-02-10 21:37:00,58.745,58.745,58.65,58.66,145200000.0
2009-02-10 21:38:00,58.665,58.675,58.625,58.665,140200000.0
2009-02-10 21:39:00,58.67,58.75,58.67,58.73,167200000.0
2009-02-10 21:40:00,58.725,58.815,58.725,58.81,155400000.0
2009-02-10 21:41:00,58.81,58.815,58.785,58.805,178000000.0
2009-02-10 21:42:00,58.805,58.88,58.785,58.875,93600000.0
2009-02-10 21:43:00,58.865,58.865,58.83,58.835,69600000.0
2009-02-10 21:44:00,58.835,58.85,58.765,58.77,152199999.0
2009-02-10 21:45:00,58.765,58.805,58.765,58.765,94600000.0
2009-02-10 21:46:00,58.77,58.785,58.76,58.775,62800000.0
2009-02-10 21:47:00,58.785,58.88,58.78,58.875,191200000.0
2009-02-10 21:48:00,58.87,58.875,58.82,58.83,309400000.0
2009-02-10 21:49:00,58.83,58.865,58.8,58.8,201000000.0
2009-02-10 21:50:00,58.8,58.805,58.725,58.725,77400000.0
2009-02-10 21:51:00,58.73,58.73,58.71,58.725,162000000.0
2009-02-10 21:52:00,58.725,58.805,58.72,58.74,237000000.0
2009-02-10 21:53:00,58.735,58.75,58.69,58.7,121000000.0
2009-02-10 21:54:00,58.695,58.71,58.635,58.645,153000000.0
2009-02-10 21:55:00,58.65,58.72,58.64,58.67,166800000.0
2009-02-10 21:56:00,58.67,58.735,58.67,58.735,389800000.0
2009-02-10 21:57:00,58.725,58.745,58.62,58.62,194800000.0
2009-02-10 21:58:00,58.62,58.62,58.54,58.545,208800000.0
2009-02-10 21:59:00,58.56,58.56,58.5,58.5,132400000.0
2009-02-10 22:00:00,58.5,58.69,58.49,58.675,313800000.0
2009-02-10 22:01:00,58.68,58.745,58.665,58.745,217400000.0
2009-02-10 22:02:00,58.745,58.84,58.73,58.745,209400000.0
2009-02-10 22:03:00,58.74,58.74,58.71,58.725,93000000.0
2009-02-10 22:04:00,58.72,58.765,58.695,58.745,97800000.0
2009-02-10 22:05:00,58.745,58.785,58.725,58.765,179600000.0
2009-02-10 22:06:00,58.765,58.805,58.745,58.755,172600000.0
2009-02-10 22:07:00,58.76,58.825,58.75,58.82,191200000.0
2009-02-10 22:08:00,58.815,58.84,58.78,58.785,192599999.0
2009-02-10 22:09:00,58.79,58.825,58.79,58.81,97000000.0
2009-02-10 22:10:00,58.81,58.81,58.795,58.81,37200000.0
2009-02-10 22:11:00,58.81,58.82,58.78,58.78,70200000.0
2009-02-10 22:12:00,58.78,58.78,58.69,58.705,315400000.0
2009-02-10 22:13:00,58.7,58.76,58.685,58.735,333000000.0
2009-02-10 22:14:00,58.735,58.76,58.7,58.71,179200000.0
2009-02-10 22:15:00,58.71,58.735,58.655,58.685,285000000.0
2009-02-10 22:16:00,58.68,58.705,58.655,58.655,311600000.0
2009-02-10 22:17:00,58.67,58.75,58.65,58.65,329600000.0
2009-02-10 22:18:00,58.645,58.67,58.61,58.635,249800000.0
2009-02-10 22:19:00,58.64,58.67,58.63,58.67,337400000.0
2009-02-10 22:20:00,58.67,58.675,58.59,58.6,223200000.0
2009-02-10 22:21:00,58.595,58.625,58.55,58.59,279800000.0
2009-02-10 22:22:00,58.585,58.585,58.535,58.54,225800000.0
2009-02-10 22:23:00,58.535,58.55,58.495,58.51,195600000.0
2009-02-10 22:24:00,58.515,58.565,58.45,58.565,137400000.0
2009-02-10 22:25:00,58.56,58.62,58.545,58.59,231600000.0
2009-02-10 22:26:00,58.59,58.64,58.59,58.605,385800000.0
2009-02-10 22:27:00,58.6,58.65,58.59,58.605,291400000.0
2009-02-10 22:28:00,58.61,58.725,58.6,58.69,364600000.0
2009-02-10 22:29:00,58.69,58.755,58.635,58.65,205800000.0
2009-02-10 22:30:00,58.635,58.635,58.55,58.61,419400000.0
2009-02-10 22:31:00,58.61,58.63,58.59,58.61,284800000.0
2009-02-10 22:32:00,58.61,58.62,58.595,58.605,201400000.0
2009-02-10 22:33:00,58.6,58.63,58.595,58.625,88200000.0
2009-02-10 22:34:00,58.625,58.705,58.625,58.66,352000000.0
2009-02-10 22:35:00,58.665,58.705,58.615,58.62,360600001.0
2009-02-10 22:36:00,58.615,58.635,58.59,58.595,264300000.0
2009-02-10 22:37:00,58.595,58.625,58.595,58.61,275200000.0
2009-02-10 22:38:00,58.61,58.655,58.61,58.63,206800000.0
2009-02-10 22:39:00,58.64,58.65,58.6,58.605,289200000.0
2009-02-10 22:40:00,58.61,58.61,58.565,58.595,342800000.0
2009-02-10 22:41:00,58.6,58.62,58.545,58.545,215200000.0
2009-02-10 22:42:00,58.55,58.625,58.54,58.62,275400000.0
2009-02-10 22:43:00,58.62,58.66,58.605,58.61,355200000.0
2009-02-10 22:44:00,58.61,58.655,58.605,58.65,298400000.0
2009-02-10 22:45:00,58.655,58.69,58.645,58.66,131400000.0
2009-02-10 22:46:00,58.665,58.755,58.66,58.735,292600000.0
2009-02-10 22:47:00,58.735,58.785,58.73,58.75,335400000.0
2009-02-10 22:48:00,58.755,58.785,58.7,58.78,358000000.0
2009-02-10 22:49:00,58.78,58.81,58.715,58.725,246600000.0
2009-02-10 22:50:00,58.73,58.74,58.685,58.725,79600000.0
2009-02-10 22:51:00,58.725,58.79,58.725,58.79,116400000.0
2009-02-10 22:52:00,58.79,58.79,58.72,58.74,239200000.0
2009-02-10 22:53:00,58.735,58.78,58.72,58.745,294600000.0
2009-02-10 22:54:00,58.75,58.805,58.725,58.79,226800000.0
2009-02-10 22:55:00,58.81,58.81,58.745,58.745,154000000.0
2009-02-10 22:56:00,58.75,58.75,58.68,58.71,173200000.0
2009-02-10 22:57:00,58.705,58.74,58.695,58.705,168000000.0
2009-02-10 22:58:00,58.705,58.77,58.7,58.77,63600000.0
2009-02-10 22:59:00,58.76,58.81,58.76,58.81,75600000.0
2009-02-10 23:00:00,58.805,58.83,58.79,58.82,143200000.0
2009-02-10 23:01:00,58.82,58.855,58.81,58.84,124800000.0
2009-02-10 23:02:00,58.845,58.885,58.845,58.85,136400000.0
2009-02-10 23:03:00,58.855,58.9,58.85,58.88,251400000.0
2009-02-10 23:04:00,58.875,58.88,58.855,58.87,195600000.0
2009-02-10 23:05:00,58.86,58.86,58.83,58.85,121600000.0
2009-02-10 23:06:00,58.85,58.85,58.835,58.845,70000000.0
2009-02-10 23:07:00,58.845,58.845,58.835,58.845,50800000.0
2009-02-10 23:08:00,58.855,58.875,58.85,58.87,101200000.0
2009-02-10 23:09:00,58.865,58.885,58.865,58.875,159000000.0
2009-02-10 23:10:00,58.88,58.935,58.88,58.93,64400000.0
2009-02-10 23:11:00,58.93,58.94,58.91,58.915,212400000.0
2009-02-10 23:12:00,58.915,58.92,58.915,58.915,29600000.0
2009-02-10 23:13:00,58.915,58.92,58.915,58.915,8200000.0
2009-02-10 23:14:00,58.915,58.935,58.885,58.925,140000000.0
2009-02-10 23:15:00,58.93,58.935,58.905,58.905,63000000.0
2009-02-10 23:16:00,58.91,58.91,58.89,58.905,113200000.0
2009-02-10 23:17:00,58.9,58.905,58.885,58.9,127800000.0
2009-02-10 23:18:00,58.9,58.9,58.895,58.9,7000000.0
2009-02-10 23:19:00,58.905,58.945,58.905,58.925,97400000.0
2009-02-10 23:20:00,58.883,58.918,58.862,58.9,123000000.0
2009-02-10 23:21:00,58.925,58.945,58.925,58.94,17000000.0
2009-02-10 23:22:00,58.93,58.935,58.925,58.93,25600000.0
2009-02-10 23:23:00,58.913,58.919,58.864,58.913,105200000.0
2009-02-10 23:24:00,58.935,59.0,58.935,58.995,87600000.0
2009-02-10 23:25:00,58.975,59.03,58.975,59.01,122000000.0
2009-02-10 23:26:00,59.015,59.03,58.97,59.0,54600000.0
2009-02-10 23:27:00,58.995,58.995,58.955,58.97,118100000.0
2009-02-10 23:28:00,58.97,58.995,58.97,58.99,104000000.0
2009-02-10 23:29:00,58.99,58.995,58.96,58.965,154200000.0
2009-02-10 23:30:00,58.965,58.98,58.965,58.97,22400000.0
2009-02-10 23:31:00,58.97,58.975,58.97,58.97,9800000.0
2009-02-10 23:32:00,58.97,59.005,58.965,59.005,95200000.0
2009-02-10 23:33:00,59.005,59.01,58.995,59.01,43200000.0
2009-02-10 23:34:00,59.025,59.08,59.025,59.065,118400000.0
2009-02-10 23:35:00,59.065,59.125,59.065,59.085,92600000.0
2009-02-10 23:36:00,59.075,59.13,59.075,59.105,105200000.0
2009-02-10 23:37:00,59.105,59.11,59.1,59.11,204800000.0
2009-02-10 23:38:00,59.11,59.145,59.11,59.12,118200000.0
2009-02-10 23:39:00,59.125,59.22,59.125,59.19,238400000.0
2009-02-10 23:40:00,59.18,59.195,59.145,59.195,61600000.0
2009-02-10 23:41:00,59.225,59.235,59.14,59.16,257400000.0
2009-02-10 23:42:00,59.165,59.18,59.15,59.15,192600000.0
2009-02-10 23:43:00,59.15,59.165,59.125,59.165,156800000.0
2009-02-10 23:44:00,59.16,59.17,59.125,59.17,114800000.0
2009-02-10 23:45:00,59.17,59.19,59.165,59.19,150600000.0
2009-02-10 23:46:00,59.19,59.24,59.185,59.21,148200000.0
2009-02-10 23:47:00,59.215,59.275,59.215,59.275,131400000.0
2009-02-10 23:48:00,59.275,59.295,59.25,59.27,292600000.0
2009-02-10 23:49:00,59.255,59.29,59.255,59.27,182800000.0
2009-02-10 23:50:00,59.27,59.295,59.255,59.265,164200000.0
2009-02-10 23:51:00,59.265,59.28,59.25,59.275,185600000.0
2009-02-10 23:52:00,59.275,59.275,59.245,59.26,108400000.0
2009-02-10 23:53:00,59.26,59.27,59.26,59.265,57200000.0
2009-02-10 23:54:00,59.265,59.275,59.24,59.26,151200000.0
2009-02-10 23:55:00,59.25,59.25,59.21,59.21,126800000.0
2009-02-10 23:56:00,59.21,59.235,59.205,59.23,216000000.0
2009-02-10 23:57:00,59.235,59.25,59.23,59.25,92600000.0
2009-02-10 23:58:00,59.245,59.245,59.22,59.225,113800000.0
2009-02-10 23:59:00,59.22,59.225,59.2,59.21,74400000.0
2009-02-11 00:00:00,59.21,59.23,59.125,59.125,118800000.0
2009-02-11 00:01:00,59.13,59.16,59.12,59.12,71800000.0
2009-02-11 00:02:00,59.13,59.165,59.12,59.14,109800000.0
2009-02-11 00:03:00,59.14,59.14,59.065,59.095,159200000.0
2009-02-11 00:04:00,59.09,59.1,59.01,59.065,124000000.0
2009-02-11 00:05:00,59.085,59.1,59.05,59.075,116400000.0
2009-02-11 00:06:00,59.08,59.12,59.07,59.07,140500000.0
2009-02-11 00:07:00,59.07,59.075,59.005,59.04,185800000.0
2009-02-11 00:08:00,59.045,59.095,59.045,59.095,62800000.0
2009-02-11 00:09:00,59.095,59.1,59.06,59.1,73200000.0
2009-02-11 00:10:00,59.09,59.135,59.085,59.135,107800000.0
2009-02-11 00:11:00,59.135,59.14,59.09,59.12,126000000.0
2009-02-11 00:12:00,59.125,59.135,59.125,59.125,18800000.0
2009-02-11 00:13:00,59.11,59.115,59.075,59.1,78400000.0
2009-02-11 00:14:00,59.095,59.095,59.015,59.015,229200000.0
2009-02-11 00:15:00,59.01,59.03,58.97,58.97,75600000.0
2009-02-11 00:16:00,58.97,59.03,58.96,58.995,136800000.0
2009-02-11 00:17:00,59.0,59.01,59.0,59.01,22600000.0
2009-02-11 00:18:00,59.01,59.035,58.99,59.005,61200000.0
2009-02-11 00:19:00,59.005,59.02,59.005,59.005,38800000.0
2009-02-11 00:20:00,59.015,59.04,59.01,59.01,73000000.0
2009-02-11 00:21:00,59.01,59.025,58.98,59.01,128600000.0
2009-02-11 00:22:00,59.01,59.045,59.01,59.045,47600000.0
2009-02-11 00:23:00,59.05,59.05,59.015,59.015,25400000.0
2009-02-11 00:24:00,59.02,59.07,59.015,59.06,42400000.0
2009-02-11 00:25:00,59.055,59.065,59.02,59.02,128800000.0
2009-02-11 00:26:00,59.025,59.035,59.02,59.02,31600000.0
2009-02-11 00:27:00,59.02,59.02,59.02,59.02,1600000.0
2009-02-11 00:28:00,59.025,59.025,59.025,59.025,7800000.0
2009-02-11 00:29:00,59.03,59.04,59.03,59.03,34800000.0
2009-02-11 00:30:00,59.03,59.03,59.03,59.03,9200000.0
2009-02-11 00:31:00,59.03,59.045,59.03,59.045,3000000.0
2009-02-11 00:32:00,59.04,59.04,59.04,59.04,8800000.0
2009-02-11 00:33:00,59.04,59.09,59.04,59.07,114000000.0
2009-02-11 00:34:00,59.075,59.115,59.075,59.085,67800000.0
2009-02-11 00:35:00,59.085,59.105,59.035,59.045,105000000.0
2009-02-11 00:36:00,59.045,59.08,59.045,59.07,42600000.0
2009-02-11 00:37:00,59.07,59.07,59.07,59.07,1400000.0
2009-02-11 00:38:00,59.07,59.07,59.07,59.07,2800000.0
2009-02-11 00:39:00,59.07,59.07,59.06,59.06,15600000.0
2009-02-11 00:40:00,59.06,59.065,59.06,59.065,11200000.0
2009-02-11 00:41:00,59.065,59.07,59.015,59.055,147400000.0
2009-02-11 00:42:00,59.055,59.07,59.05,59.055,20000000.0
2009-02-11 00:43:00,59.055,59.085,59.055,59.085,22200000.0
2009-02-11 00:44:00,59.08,59.085,59.08,59.08,5600000.0
2009-02-11 00:45:00,59.08,59.09,59.04,59.04,63600000.0
2009-02-11 00:46:00,59.045,59.075,59.035,59.06,156200000.0
2009-02-11 00:47:00,59.085,59.085,59.075,59.08,16400000.0
2009-02-11 00:48:00,59.09,59.13,59.09,59.115,43400000.0
2009-02-11 00:49:00,59.12,59.13,59.09,59.13,74400000.0
2009-02-11 00:50:00,59.13,59.135,59.12,59.135,14400000.0
2009-02-11 00:51:00,59.13,59.13,59.115,59.12,41800000.0
2009-02-11 00:52:00,59.12,59.13,59.11,59.115,47200000.0
2009-02-11 00:53:00,59.12,59.145,59.11,59.115,144000000.0
2009-02-11 00:54:00,59.115,59.13,59.115,59.125,28400000.0
2009-02-11 00:55:00,59.13,59.215,59.125,59.175,118200000.0
2009-02-11 00:56:00,59.185,59.185,59.17,59.17,18800000.0
2009-02-11 00:57:00,59.17,59.175,59.155,59.165,59600000.0
2009-02-11 00:58:00,59.165,59.175,59.14,59.15,59800000.0
2009-02-11 00:59:00,59.15,59.185,59.14,59.17,148400000.0
2009-02-11 01:00:00,59.17,59.24,59.17,59.24,125000000.0
2009-02-11 01:01:00,59.23,59.27,59.225,59.265,142600000.0
2009-02-11 01:02:00,59.265,59.275,59.26,59.27,77800000.0
2009-02-11 01:03:00,59.265,59.285,59.26,59.285,53800000.0
2009-02-11 01:04:00,59.285,59.32,59.275,59.315,106400000.0
2009-02-11 01:05:00,59.32,59.32,59.305,59.32,41200000.0
2009-02-11 01:06:00,59.32,59.32,59.32,59.32,1400000.0
2009-02-11 01:07:00,59.32,59.32,59.32,59.32,5600000.0
2009-02-11 01:08:00,59.32,59.32,59.32,59.32,1400000.0
2009-02-11 01:09:00,59.31,59.34,59.31,59.34,29600000.0
2009-02-11 01:10:00,59.34,59.36,59.33,59.355,54600000.0
2009-02-11 01:11:00,59.35,59.4,59.34,59.4,134600000.0
2009-02-11 01:12:00,59.39,59.41,59.39,59.41,80600000.0
2009-02-11 01:13:00,59.41,59.42,59.41,59.41,54400000.0
2009-02-11 01:14:00,59.41,59.42,59.41,59.42,19600000.0
2009-02-11 01:15:00,59.385,59.42,59.36,59.36,34700000.0
2009-02-11 01:16:00,59.35,59.365,59.345,59.355,40000000.0
2009-02-11 01:17:00,59.36,59.36,59.28,59.295,225200001.0
2009-02-11 01:18:00,59.3,59.3,59.285,59.295,38800000.0
2009-02-11 01:19:00,59.3,59.305,59.295,59.305,5600000.0
2009-02-11 01:20:00,59.31,59.31,59.285,59.3,36600000.0
2009-02-11 01:21:00,59.295,59.3,59.29,59.29,16800000.0
2009-02-11 01:22:00,59.285,59.295,59.275,59.295,37800000.0
2009-02-11 01:23:00,59.29,59.295,59.265,59.265,143000002.0
2009-02-11 01:24:00,59.275,59.285,59.265,59.27,21000000.0
2009-02-11 01:25:00,59.27,59.295,59.26,59.295,86600000.0
2009-02-11 01:26:00,59.3,59.325,59.3,59.31,115000000.0
2009-02-11 01:27:00,59.33,59.335,59.32,59.335,42400000.0
2009-02-11 01:28:00,59.34,59.405,59.34,59.4,125000000.0
2009-02-11 01:29:00,59.395,59.425,59.38,59.415,120000000.0
2009-02-11 01:30:00,59.41,59.45,59.39,59.42,136000000.0
2009-02-11 01:31:00,59.425,59.425,59.42,59.42,6600000.0
2009-02-11 01:32:00,59.42,59.42,59.415,59.42,11200000.0
2009-02-11 01:33:00,59.43,59.435,59.42,59.42,31800000.0
2009-02-11 01:34:00,59.42,59.42,59.395,59.4,78500000.0
2009-02-11 01:35:00,59.405,59.43,59.39,59.42,55800000.0
2009-02-11 01:36:00,59.42,59.445,59.42,59.42,51400000.0
2009-02-11 01:37:00,59.42,59.425,59.4,59.425,51000000.0
2009-02-11 01:38:00,59.43,59.43,59.42,59.425,28000000.0
2009-02-11 01:39:00,59.425,59.425,59.375,59.39,52000000.0
2009-02-11 01:40:00,59.39,59.405,59.36,59.385,76400000.0
2009-02-11 01:41:00,59.39,59.415,59.39,59.39,36000000.0
2009-02-11 01:42:00,59.395,59.395,59.355,59.365,58400000.0
2009-02-11 01:43:00,59.36,59.37,59.3,59.3,110400000.0
2009-02-11 01:44:00,59.3,59.315,59.28,59.305,95000000.0
2009-02-11 01:45:00,59.305,59.35,59.3,59.35,49800000.0
2009-02-11 01:46:00,59.38,59.38,59.355,59.365,49800000.0
2009-02-11 01:47:00,59.37,59.375,59.37,59.375,3000000.0
2009-02-11 01:48:00,59.365,59.41,59.36,59.41,130599998.0
2009-02-11 01:49:00,59.395,59.42,59.39,59.41,51200000.0
2009-02-11 01:50:00,59.4,59.41,59.4,59.41,4200000.0
2009-02-11 01:51:00,59.395,59.395,59.395,59.395,2100000.0
2009-02-11 01:52:00,59.41,59.41,59.4,59.4,17400000.0
2009-02-11 01:53:00,59.41,59.415,59.4,59.405,82400000.0
2009-02-11 01:54:00,59.4,59.41,59.4,59.41,49800000.0
2009-02-11 01:55:00,59.415,59.435,59.415,59.43,15800000.0
2009-02-11 01:56:00,59.43,59.43,59.42,59.43,22800000.0
2009-02-11 01:57:00,59.42,59.43,59.415,59.43,22900000.0
2009-02-11 01:58:00,59.42,59.43,59.42,59.42,6800000.0
2009-02-11 01:59:00,59.43,59.43,59.42,59.42,6200000.0
2009-02-11 02:00:00,59.42,59.495,59.39,59.49,102399999.0
2009-02-11 02:01:00,59.5,59.5,59.47,59.48,65200000.0
2009-02-11 02:02:00,59.47,59.485,59.435,59.47,60400000.0
2009-02-11 02:03:00,59.47,59.59,59.47,59.59,144600000.0
2009-02-11 02:04:00,59.59,59.74,59.59,59.73,131999999.0
2009-02-11 02:05:00,59.73,59.73,59.68,59.69,252400001.0
2009-02-11 02:06:00,59.685,59.695,59.595,59.635,440800000.0
2009-02-11 02:07:00,59.64,59.64,59.57,59.57,184800001.0
2009-02-11 02:08:00,59.57,59.6,59.535,59.585,179200001.0
2009-02-11 02:09:00,59.595,59.615,59.57,59.6,123000002.0
2009-02-11 02:10:00,59.595,59.595,59.575,59.595,24000000.0
2009-02-11 02:11:00,59.58,59.625,59.58,59.615,61600000.0
2009-02-11 02:12:00,59.605,59.61,59.59,59.605,114999999.0
2009-02-11 02:13:00,59.595,59.615,59.59,59.595,84800000.0
2009-02-11 02:14:00,59.59,59.635,59.545,59.545,76600000.0
2009-02-11 02:15:00,59.545,59.55,59.51,59.51,180199999.0
2009-02-11 02:16:00,59.515,59.52,59.49,59.515,39000000.0
2009-02-11 02:17:00,59.51,59.555,59.5,59.53,72799999.0
2009-02-11 02:18:00,59.53,59.535,59.48,59.48,110200000.0
2009-02-11 02:19:00,59.475,59.49,59.435,59.44,96399999.0
2009-02-11 02:20:00,59.46,59.475,59.44,59.455,26600000.0
2009-02-11 02:21:00,59.46,59.485,59.46,59.48,29400000.0
2009-02-11 02:22:00,59.475,59.49,59.47,59.475,44400000.0
2009-02-11 02:23:00,59.475,59.485,59.465,59.485,11200000.0
2009-02-11 02:24:00,59.475,59.48,59.47,59.48,5600000.0
2009-02-11 02:25:00,59.468,59.481,59.421,59.478,78100000.0
2009-02-11 02:26:00,59.485,59.535,59.48,59.51,92400000.0
2009-02-11 02:27:00,59.51,59.54,59.505,59.535,18200000.0
2009-02-11 02:28:00,59.53,59.54,59.52,59.52,37000000.0
2009-02-11 02:29:00,59.505,59.54,59.495,59.51,93200000.0
2009-02-11 02:30:00,59.505,59.575,59.505,59.55,62999999.0
2009-02-11 02:31:00,59.545,59.64,59.545,59.63,37400000.0
2009-02-11 02:32:00,59.615,59.615,59.595,59.6,45400000.0
2009-02-11 02:33:00,59.595,59.6,59.56,59.565,82400000.0
2009-02-11 02:34:00,59.57,59.575,59.535,59.535,71000000.0
2009-02-11 02:35:00,59.54,59.56,59.535,59.54,43400000.0
2009-02-11 02:36:00,59.525,59.53,59.485,59.485,45800000.0
2009-02-11 02:37:00,59.47,59.5,59.46,59.495,49800000.0
2009-02-11 02:38:00,59.505,59.52,59.46,59.46,44400000.0
2009-02-11 02:39:00,59.465,59.505,59.465,59.505,23800000.0
2009-02-11 02:40:00,59.5,59.505,59.495,59.5,8400000.0
2009-02-11 02:41:00,59.495,59.53,59.49,59.505,33800000.0
2009-02-11 02:42:00,59.51,59.51,59.47,59.49,47200000.0
2009-02-11 02:43:00,59.485,59.485,59.425,59.425,86200000.0
2009-02-11 02:44:00,59.425,59.43,59.39,59.425,120600000.0
2009-02-11 02:45:00,59.43,59.445,59.415,59.44,166200001.0
2009-02-11 02:46:00,59.44,59.45,59.39,59.4,93000000.0
2009-02-11 02:47:00,59.405,59.405,59.32,59.345,126199999.0
2009-02-11 02:48:00,59.35,59.355,59.34,59.355,69400000.0
2009-02-11 02:49:00,59.355,59.38,59.35,59.375,48400000.0
2009-02-11 02:50:00,59.36,59.375,59.355,59.375,22400000.0
2009-02-11 02:51:00,59.375,59.38,59.35,59.35,24600000.0
2009-02-11 02:52:00,59.355,59.37,59.33,59.37,24000000.0
2009-02-11 02:53:00,59.37,59.405,59.35,59.375,183800001.0
2009-02-11 02:54:00,59.375,59.42,59.375,59.41,69200000.0
2009-02-11 02:55:00,59.395,59.41,59.375,59.39,62200001.0
2009-02-11 02:56:00,59.38,59.41,59.37,59.4,53200000.0
2009-02-11 02:57:00,59.43,59.435,59.375,59.38,82599999.0
2009-02-11 02:58:00,59.38,59.395,59.38,59.39,14000000.0
2009-02-11 02:59:00,59.385,59.385,59.365,59.375,30800000.0
2009-02-11 03:00:00,59.375,59.375,59.335,59.335,48000000.0
2009-02-11 03:01:00,59.335,59.35,59.335,59.35,56400000.0
2009-02-11 03:02:00,59.355,59.355,59.35,59.355,4200000.0
2009-02-11 03:03:00,59.36,59.385,59.345,59.37,26800000.0
2009-02-11 03:04:00,59.375,59.385,59.365,59.385,22400000.0
2009-02-11 03:05:00,59.38,59.38,59.335,59.36,31400000.0
2009-02-11 03:06:00,59.335,59.355,59.285,59.285,60800000.0
2009-02-11 03:07:00,59.3,59.325,59.215,59.225,123600000.0
2009-02-11 03:08:00,59.23,59.245,59.195,59.24,62600000.0
2009-02-11 03:09:00,59.235,59.265,59.21,59.21,63399999.0
2009-02-11 03:10:00,59.215,59.255,59.205,59.24,32200000.0
2009-02-11 03:11:00,59.23,59.235,59.21,59.215,23800000.0
2009-02-11 03:12:00,59.23,59.23,59.21,59.22,12000000.0
2009-02-11 03:13:00,59.22,59.24,59.17,59.18,36600000.0
2009-02-11 03:14:00,59.175,59.18,59.17,59.18,18000000.0
2009-02-11 03:15:00,59.19,59.205,59.185,59.205,19800000.0
2009-02-11 03:16:00,59.205,59.22,59.2,59.22,26200000.0
2009-02-11 03:17:00,59.2,59.205,59.175,59.18,49200000.0
2009-02-11 03:18:00,59.17,59.17,59.11,59.115,72600000.0
2009-02-11 03:19:00,59.125,59.145,59.095,59.12,43600000.0
2009-02-11 03:20:00,59.13,59.15,59.115,59.125,48600000.0
2009-02-11 03:21:00,59.115,59.13,59.07,59.075,72000000.0
2009-02-11 03:22:00,59.09,59.11,59.085,59.1,30000000.0
2009-02-11 03:23:00,59.105,59.105,59.065,59.09,37600000.0
2009-02-11 03:24:00,59.09,59.095,59.075,59.075,34399999.0
2009-02-11 03:25:00,59.08,59.13,59.075,59.12,33600000.0
2009-02-11 03:26:00,59.12,59.14,59.09,59.14,100600000.0
2009-02-11 03:27:00,59.145,59.16,59.145,59.155,34200000.0
2009-02-11 03:28:00,59.15,59.16,59.145,59.16,27000000.0
2009-02-11 03:29:00,59.165,59.205,59.155,59.19,52200000.0
2009-02-11 03:30:00,59.19,59.2,59.17,59.195,50400000.0
2009-02-11 03:31:00,59.2,59.215,59.145,59.15,161400000.0
2009-02-11 03:32:00,59.14,59.16,59.14,59.16,21200000.0
2009-02-11 03:33:00,59.135,59.15,59.12,59.125,71800001.0
2009-02-11 03:34:00,59.12,59.145,59.115,59.125,32000000.0
2009-02-11 03:35:00,59.125,59.135,59.125,59.135,6400000.0
2009-02-11 03:36:00,59.135,59.16,59.135,59.135,30400001.0
2009-02-11 03:37:00,59.125,59.155,59.125,59.15,15200000.0
2009-02-11 03:38:00,59.15,59.19,59.15,59.17,26400000.0
2009-02-11 03:39:00,59.175,59.185,59.17,59.175,14400000.0
2009-02-11 03:40:00,59.175,59.195,59.165,59.17,41600000.0
2009-02-11 03:41:00,59.195,59.28,59.17,59.235,144200000.0
2009-02-11 03:42:00,59.245,59.245,59.205,59.21,50000000.0
2009-02-11 03:43:00,59.21,59.255,59.21,59.255,23600000.0
2009-02-11 03:44:00,59.255,59.255,59.215,59.215,25400000.0
2009-02-11 03:45:00,59.22,59.255,59.22,59.255,16800000.0
2009-02-11 03:46:00,59.25,59.275,59.25,59.265,32200000.0
2009-02-11 03:47:00,59.26,59.275,59.25,59.265,35800000.0
2009-02-11 03:48:00,59.27,59.36,59.27,59.35,43000000.0
2009-02-11 03:49:00,59.35,59.35,59.315,59.33,55800001.0
2009-02-11 03:50:00,59.33,59.34,59.315,59.325,33800000.0
2009-02-11 03:51:00,59.33,59.335,59.315,59.32,63399999.0
2009-02-11 03:52:00,59.325,59.36,59.32,59.36,62799999.0
2009-02-11 03:53:00,59.35,59.355,59.335,59.345,113199999.0
2009-02-11 03:54:00,59.34,59.34,59.32,59.335,72000000.0
2009-02-11 03:55:00,59.34,59.345,59.325,59.33,57600000.0
2009-02-11 03:56:00,59.33,59.335,59.315,59.315,75399999.0
2009-02-11 03:57:00,59.31,59.32,59.3,59.32,62200000.0
2009-02-11 03:58:00,59.32,59.38,59.32,59.38,57400000.0
2009-02-11 03:59:00,59.395,59.43,59.395,59.43,25800000.0
2009-02-11 04:00:00,59.43,59.46,59.385,59.385,152000003.0
2009-02-11 04:01:00,59.39,59.39,59.355,59.38,73200000.0
2009-02-11 04:02:00,59.385,59.395,59.365,59.37,79200000.0
2009-02-11 04:03:00,59.365,59.38,59.335,59.355,64800000.0
2009-02-11 04:04:00,59.345,59.385,59.325,59.38,62000000.0
2009-02-11 04:05:00,59.4,59.46,59.395,59.455,48000000.0
2009-02-11 04:06:00,59.45,59.45,59.425,59.43,27600000.0
2009-02-11 04:07:00,59.43,59.45,59.43,59.45,26000000.0
2009-02-11 04:08:00,59.445,59.45,59.435,59.435,35400000.0
2009-02-11 04:09:00,59.43,59.435,59.43,59.435,5400000.0
2009-02-11 04:10:00,59.44,59.46,59.435,59.445,13200000.0
2009-02-11 04:11:00,59.44,59.445,59.43,59.435,22000000.0
2009-02-11 04:12:00,59.43,59.435,59.42,59.42,33400000.0
2009-02-11 04:13:00,59.405,59.405,59.365,59.37,120800000.0
2009-02-11 04:14:00,59.375,59.38,59.35,59.35,40800000.0
2009-02-11 04:15:00,59.355,59.365,59.34,59.345,37200000.0
2009-02-11 04:16:00,59.35,59.355,59.345,59.345,9800000.0
2009-02-11 04:17:00,59.335,59.345,59.335,59.345,7600000.0
2009-02-11 04:18:00,59.335,59.34,59.335,59.34,2400000.0
2009-02-11 04:19:00,59.345,59.345,59.285,59.285,50800000.0
2009-02-11 04:20:00,59.29,59.33,59.275,59.28,173199999.0
2009-02-11 04:21:00,59.285,59.29,59.28,59.285,40800000.0
2009-02-11 04:22:00,59.285,59.285,59.275,59.28,8400000.0
2009-02-11 04:23:00,59.28,59.28,59.25,59.255,47400000.0
2009-02-11 04:24:00,59.26,59.275,59.24,59.275,30000000.0
2009-02-11 04:25:00,59.27,59.285,59.27,59.275,8400000.0
2009-02-11 04:26:00,59.28,59.285,59.275,59.285,8400000.0
2009-02-11 04:27:00,59.28,59.28,59.25,59.25,27600000.0
2009-02-11 04:28:00,59.25,59.25,59.23,59.23,27400000.0
2009-02-11 04:29:00,59.235,59.235,59.23,59.23,7200000.0
2009-02-11 04:30:00,59.24,59.25,59.225,59.235,57599999.0
2009-02-11 04:31:00,59.24,59.24,59.21,59.215,14600000.0
2009-02-11 04:32:00,59.21,59.245,59.21,59.23,14400000.0
2009-02-11 04:33:00,59.245,59.245,59.215,59.24,24000000.0
2009-02-11 04:34:00,59.235,59.255,59.23,59.25,35600000.0
2009-02-11 04:35:00,59.26,59.275,59.25,59.27,38400000.0
2009-02-11 04:36:00,59.27,59.305,59.265,59.285,113799998.0
2009-02-11 04:37:00,59.285,59.3,59.28,59.29,15600000.0
2009-02-11 04:38:00,59.3,59.335,59.3,59.33,25200000.0
2009-02-11 04:39:00,59.325,59.35,59.325,59.35,20400000.0
2009-02-11 04:40:00,59.35,59.385,59.345,59.355,41800000.0
2009-02-11 04:41:00,59.355,59.375,59.295,59.31,63400000.0
2009-02-11 04:42:00,59.305,59.315,59.3,59.3,17800000.0
2009-02-11 04:43:00,59.31,59.31,59.3,59.305,4800000.0
2009-02-11 04:44:00,59.315,59.315,59.29,59.295,54600000.0
2009-02-11 04:45:00,59.3,59.305,59.285,59.285,20400000.0
2009-02-11 04:46:00,59.29,59.29,59.245,59.265,62200000.0
2009-02-11 04:47:00,59.26,59.27,59.25,59.255,38400000.0
2009-02-11 04:48:00,59.25,59.255,59.225,59.23,50400000.0
2009-02-11 04:49:00,59.23,59.245,59.23,59.235,10800000.0
2009-02-11 04:50:00,59.24,59.24,59.225,59.235,7000000.0
2009-02-11 04:51:00,59.245,59.245,59.235,59.235,4800000.0
2009-02-11 04:52:00,59.24,59.245,59.205,59.205,28200000.0
2009-02-11 04:53:00,59.2,59.2,59.145,59.16,71199999.0
2009-02-11 04:54:00,59.165,59.165,59.14,59.14,44800000.0
2009-02-11 04:55:00,59.15,59.165,59.13,59.14,40000000.0
2009-02-11 04:56:00,59.135,59.14,59.115,59.12,60600000.0
2009-02-11 04:57:00,59.13,59.13,59.09,59.09,39600000.0
2009-02-11 04:58:00,59.095,59.105,59.085,59.095,56600000.0
2009-02-11 04:59:00,59.085,59.1,59.065,59.08,104099999.0
2009-02-11 05:00:00,59.075,59.1,59.075,59.095,43400000.0
2009-02-11 05:01:00,59.095,59.1,59.09,59.1,21800000.0
2009-02-11 05:02:00,59.105,59.12,59.095,59.12,26600000.0
2009-02-11 05:03:00,59.115,59.13,59.11,59.13,18000000.0
2009-02-11 05:04:00,59.13,59.135,59.12,59.135,44000000.0
2009-02-11 05:05:00,59.135,59.175,59.13,59.145,42200000.0
2009-02-11 05:06:00,59.14,59.155,59.12,59.145,61600000.0
2009-02-11 05:07:00,59.15,59.15,59.145,59.145,25200000.0
2009-02-11 05:08:00,59.145,59.145,59.13,59.14,41600000.0
2009-02-11 05:09:00,59.14,59.15,59.14,59.145,14400000.0
2009-02-11 05:10:00,59.14,59.145,59.125,59.125,19200000.0
2009-02-11 05:11:00,59.125,59.125,59.09,59.11,52800000.0
2009-02-11 05:12:00,59.115,59.135,59.09,59.12,88000000.0
2009-02-11 05:13:00,59.125,59.135,59.11,59.135,28800000.0
2009-02-11 05:14:00,59.145,59.15,59.13,59.145,27200000.0
2009-02-11 05:15:00,59.15,59.245,59.15,59.225,118600000.0
2009-02-11 05:16:00,59.22,59.22,59.175,59.19,131400000.0
2009-02-11 05:17:00,59.185,59.19,59.17,59.17,39200000.0
2009-02-11 05:18:00,59.175,59.19,59.17,59.19,56000000.0
2009-02-11 05:19:00,59.195,59.22,59.195,59.21,43000000.0
2009-02-11 05:20:00,59.21,59.26,59.195,59.205,112800000.0
2009-02-11 05:21:00,59.205,59.205,59.17,59.175,36800000.0
2009-02-11 05:22:00,59.17,59.18,59.165,59.18,28000000.0
2009-02-11 05:23:00,59.18,59.19,59.165,59.18,31200000.0
2009-02-11 05:24:00,59.18,59.18,59.17,59.18,11200000.0
2009-02-11 05:25:00,59.18,59.18,59.175,59.175,3200000.0
2009-02-11 05:26:00,59.175,59.175,59.175,59.175,1600000.0
2009-02-11 05:27:00,59.175,59.19,59.175,59.19,8000000.0
2009-02-11 05:28:00,59.185,59.185,59.17,59.17,15200000.0
2009-02-11 05:29:00,59.175,59.18,59.17,59.18,6400000.0
2009-02-11 05:30:00,59.18,59.18,59.145,59.155,49000000.0
2009-02-11 05:31:00,59.16,59.165,59.155,59.165,15200000.0
2009-02-11 05:32:00,59.165,59.175,59.145,59.155,120999999.0
2009-02-11 05:33:00,59.16,59.175,59.16,59.17,9600000.0
2009-02-11 05:34:00,59.175,59.18,59.17,59.175,8000000.0
2009-02-11 05:35:00,59.165,59.17,59.165,59.17,7000000.0
2009-02-11 05:36:00,59.165,59.185,59.155,59.175,12800000.0
2009-02-11 05:37:00,59.195,59.195,59.145,59.145,40000000.0
2009-02-11 05:38:00,59.145,59.145,59.105,59.115,36800000.0
2009-02-11 05:39:00,59.12,59.135,59.105,59.115,77200002.0
2009-02-11 05:40:00,59.115,59.135,59.11,59.11,23600000.0
2009-02-11 05:41:00,59.105,59.105,59.09,59.095,20800000.0
2009-02-11 05:42:00,59.095,59.1,59.09,59.09,14400000.0
2009-02-11 05:43:00,59.095,59.145,59.09,59.13,48000000.0
2009-02-11 05:44:00,59.13,59.175,59.13,59.17,43200000.0
2009-02-11 05:45:00,59.175,59.215,59.175,59.215,11200000.0
2009-02-11 05:46:00,59.21,59.225,59.2,59.2,32000000.0
2009-02-11 05:47:00,59.195,59.195,59.18,59.18,15200000.0
2009-02-11 05:48:00,59.17,59.195,59.17,59.185,45400000.0
2009-02-11 05:49:00,59.18,59.195,59.16,59.16,28000000.0
2009-02-11 05:50:00,59.16,59.165,59.145,59.16,47800000.0
2009-02-11 05:51:00,59.155,59.16,59.12,59.13,33800000.0
2009-02-11 05:52:00,59.125,59.135,59.125,59.13,8400000.0
2009-02-11 05:53:00,59.135,59.14,59.135,59.14,9800000.0
2009-02-11 05:54:00,59.14,59.155,59.14,59.155,23000000.0
2009-02-11 05:55:00,59.15,59.15,59.13,59.13,12600000.0
2009-02-11 05:56:00,59.135,59.135,59.12,59.13,16400000.0
2009-02-11 05:57:00,59.125,59.125,59.12,59.125,11800000.0
2009-02-11 05:58:00,59.12,59.12,59.115,59.12,4200000.0
2009-02-11 05:59:00,59.115,59.145,59.115,59.135,35200000.0
2009-02-11 06:00:00,59.135,59.18,59.13,59.175,36400000.0
2009-02-11 06:01:00,59.18,59.18,59.135,59.165,19200000.0
2009-02-11 06:02:00,59.15,59.165,59.1,59.11,49200000.0
2009-02-11 06:03:00,59.11,59.11,59.05,59.065,94600000.0
2009-02-11 06:04:00,59.065,59.08,59.02,59.025,63200000.0
2009-02-11 06:05:00,59.03,59.03,59.005,59.01,49200000.0
2009-02-11 06:06:00,59.005,59.015,58.955,59.0,90000000.0
2009-02-11 06:07:00,58.995,59.03,58.98,59.02,64000001.0
2009-02-11 06:08:00,59.025,59.07,59.025,59.07,37200000.0
2009-02-11 06:09:00,59.06,59.08,59.035,59.045,249800002.0
2009-02-11 06:10:00,59.045,59.045,58.985,59.005,163600000.0
2009-02-11 06:11:00,59.005,59.005,58.92,58.925,248800000.0
2009-02-11 06:12:00,58.925,58.93,58.91,58.92,62200000.0
2009-02-11 06:13:00,58.915,58.96,58.91,58.96,36400000.0
2009-02-11 06:14:00,58.955,58.97,58.945,58.945,40600000.0
2009-02-11 06:15:00,58.935,58.955,58.925,58.95,21200000.0
2009-02-11 06:16:00,58.945,58.955,58.94,58.94,22200000.0
2009-02-11 06:17:00,58.94,58.95,58.94,58.95,26200000.0
2009-02-11 06:18:00,58.95,59.0,58.95,59.0,42000000.0
2009-02-11 06:19:00,59.005,59.025,59.005,59.02,29200000.0
2009-02-11 06:20:00,59.02,59.02,58.945,58.965,37800000.0
2009-02-11 06:21:00,58.97,58.97,58.965,58.965,8000000.0
2009-02-11 06:22:00,58.97,58.975,58.965,58.97,22400000.0
2009-02-11 06:23:00,58.975,58.99,58.975,58.98,22400000.0
2009-02-11 06:24:00,58.975,58.975,58.95,58.955,51200000.0
2009-02-11 06:25:00,58.95,58.955,58.93,58.935,65600002.0
2009-02-11 06:26:00,58.935,59.035,58.935,59.025,56800000.0
2009-02-11 06:27:00,59.04,59.04,59.005,59.025,33600000.0
2009-02-11 06:28:00,59.03,59.04,59.015,59.035,47200000.0
2009-02-11 06:29:00,59.04,59.045,59.005,59.03,52000000.0
2009-02-11 06:30:00,59.025,59.03,58.97,59.01,92800000.0
2009-02-11 06:31:00,59.005,59.025,59.005,59.015,23200000.0
2009-02-11 06:32:00,59.01,59.025,59.01,59.02,24000000.0
2009-02-11 06:33:00,59.025,59.025,59.02,59.02,16000000.0
2009-02-11 06:34:00,59.025,59.035,59.02,59.03,17600000.0
2009-02-11 06:35:00,59.035,59.075,59.03,59.03,121600000.0
2009-02-11 06:36:00,59.04,59.07,59.035,59.07,56000000.0
2009-02-11 06:37:00,59.075,59.095,59.07,59.095,22400000.0
2009-02-11 06:38:00,59.1,59.14,59.095,59.135,117600000.0
2009-02-11 06:39:00,59.13,59.145,59.12,59.12,33600000.0
2009-02-11 06:40:00,59.125,59.17,59.115,59.17,39600000.0
2009-02-11 06:41:00,59.175,59.205,59.175,59.205,37800000.0
2009-02-11 06:42:00,59.21,59.24,59.21,59.225,117000000.0
2009-02-11 06:43:00,59.23,59.26,59.215,59.235,117200000.0
2009-02-11 06:44:00,59.23,59.25,59.195,59.195,38400000.0
2009-02-11 06:45:00,59.2,59.2,59.145,59.145,28600000.0
2009-02-11 06:46:00,59.145,59.16,59.145,59.16,25800000.0
2009-02-11 06:47:00,59.165,59.17,59.155,59.155,13400000.0
2009-02-11 06:48:00,59.155,59.195,59.155,59.18,84400000.0
2009-02-11 06:49:00,59.17,59.22,59.17,59.22,69000000.0
2009-02-11 06:50:00,59.195,59.2,59.165,59.175,61000000.0
2009-02-11 06:51:00,59.18,59.22,59.18,59.19,22800000.0
2009-02-11 06:52:00,59.185,59.185,59.175,59.175,22600000.0
2009-02-11 06:53:00,59.17,59.17,59.14,59.14,58600000.0
2009-02-11 06:54:00,59.14,59.145,59.13,59.14,24000000.0
2009-02-11 06:55:00,59.14,59.17,59.055,59.1,109000000.0
2009-02-11 06:56:00,59.115,59.13,59.095,59.125,73200000.0
2009-02-11 06:57:00,59.13,59.15,59.125,59.145,35200000.0
2009-02-11 06:58:00,59.145,59.145,59.14,59.145,14600000.0
2009-02-11 06:59:00,59.145,59.2,59.145,59.2,18200000.0
2009-02-11 07:00:00,59.195,59.2,59.14,59.15,161600000.0
2009-02-11 07:01:00,59.145,59.145,59.08,59.12,117800000.0
2009-02-11 07:02:00,59.125,59.15,59.125,59.145,53000000.0
2009-02-11 07:03:00,59.145,59.155,59.145,59.155,8400000.0
2009-02-11 07:04:00,59.15,59.175,59.15,59.17,27400000.0
2009-02-11 07:05:00,59.175,59.19,59.16,59.17,39000000.0
2009-02-11 07:06:00,59.17,59.195,59.17,59.19,53400000.0
2009-02-11 07:07:00,59.185,59.26,59.185,59.25,58800000.0
2009-02-11 07:08:00,59.25,59.255,59.24,59.245,29000000.0
2009-02-11 07:09:00,59.255,59.285,59.255,59.265,50600000.0
2009-02-11 07:10:00,59.255,59.285,59.25,59.28,79200000.0
2009-02-11 07:11:00,59.275,59.29,59.245,59.245,56999999.0
2009-02-11 07:12:00,59.25,59.255,59.245,59.255,22800000.0
2009-02-11 07:13:00,59.25,59.25,59.22,59.22,16800000.0
2009-02-11 07:14:00,59.22,59.225,59.2,59.22,29200000.0
2009-02-11 07:15:00,59.215,59.25,59.215,59.23,35799999.0
2009-02-11 07:16:00,59.215,59.235,59.215,59.235,22399999.0
2009-02-11 07:17:00,59.235,59.24,59.22,59.24,37000000.0
2009-02-11 07:18:00,59.24,59.27,59.22,59.265,119000001.0
2009-02-11 07:19:00,59.27,59.295,59.25,59.25,42400000.0
2009-02-11 07:20:00,59.255,59.265,59.255,59.26,23000000.0
2009-02-11 07:21:00,59.26,59.265,59.24,59.24,43399999.0
2009-02-11 07:22:00,59.24,59.26,59.235,59.255,30400000.0
2009-02-11 07:23:00,59.26,59.26,59.24,59.255,19000000.0
2009-02-11 07:24:00,59.27,59.275,59.21,59.21,96000000.0
2009-02-11 07:25:00,59.21,59.235,59.21,59.225,74400000.0
2009-02-11 07:26:00,59.23,59.25,59.23,59.245,77600000.0
2009-02-11 07:27:00,59.25,59.25,59.22,59.225,80600000.0
2009-02-11 07:28:00,59.24,59.275,59.22,59.26,106999999.0
2009-02-11 07:29:00,59.255,59.285,59.23,59.285,53600001.0
2009-02-11 07:30:00,59.28,59.28,59.245,59.265,59600000.0
2009-02-11 07:31:00,59.275,59.285,59.25,59.27,61800000.0
2009-02-11 07:32:00,59.265,59.27,59.21,59.22,81400000.0
2009-02-11 07:33:00,59.225,59.245,59.225,59.235,12000000.0
2009-02-11 07:34:00,59.23,59.23,59.145,59.155,192800001.0
2009-02-11 07:35:00,59.15,59.21,59.15,59.205,87600000.0
2009-02-11 07:36:00,59.205,59.215,59.2,59.215,60000000.0
2009-02-11 07:37:00,59.205,59.205,59.185,59.195,27600000.0
2009-02-11 07:38:00,59.19,59.195,59.175,59.195,45600000.0
2009-02-11 07:39:00,59.2,59.24,59.195,59.22,103000000.0
2009-02-11 07:40:00,59.21,59.22,59.165,59.165,83400000.0
2009-02-11 07:41:00,59.16,59.16,59.06,59.08,180000000.0
2009-02-11 07:42:00,59.075,59.085,58.88,58.895,290000000.0
2009-02-11 07:43:00,58.895,58.93,58.795,58.835,202200000.0
2009-02-11 07:44:00,58.825,59.015,58.825,59.015,196000000.0
2009-02-11 07:45:00,59.005,59.035,58.945,58.955,181400000.0
2009-02-11 07:46:00,58.96,58.98,58.93,58.975,171800000.0
2009-02-11 07:47:00,58.985,58.99,58.915,58.975,167600000.0
2009-02-11 07:48:00,58.97,58.975,58.91,58.93,83200000.0
2009-02-11 07:49:00,58.935,58.98,58.93,58.98,38400000.0
2009-02-11 07:50:00,58.975,59.06,58.975,59.06,67200000.0
2009-02-11 07:51:00,59.06,59.065,59.01,59.025,93400000.0
2009-02-11 07:52:00,59.02,59.065,59.005,59.055,61200000.0
2009-02-11 07:53:00,59.055,59.055,59.025,59.045,46400000.0
2009-02-11 07:54:00,59.04,59.05,59.03,59.045,39600000.0
2009-02-11 07:55:00,59.045,59.045,58.95,58.955,71000000.0
2009-02-11 07:56:00,58.95,59.0,58.94,58.98,75000000.0
2009-02-11 07:57:00,58.985,59.005,58.985,58.99,58800000.0
2009-02-11 07:58:00,58.99,59.005,58.945,58.96,78800000.0
2009-02-11 07:59:00,58.965,58.965,58.885,58.885,122800000.0
2009-02-11 08:00:00,58.905,58.935,58.905,58.93,40800000.0
2009-02-11 08:01:00,58.925,58.925,58.9,58.915,37200000.0
2009-02-11 08:02:00,58.92,58.92,58.865,58.875,45000000.0
2009-02-11 08:03:00,58.88,58.88,58.835,58.855,100200000.0
2009-02-11 08:04:00,58.87,58.895,58.87,58.875,51200000.0
2009-02-11 08:05:00,58.88,58.965,58.87,58.955,184600000.0
2009-02-11 08:06:00,58.96,58.98,58.945,58.975,81000000.0
2009-02-11 08:07:00,58.965,58.98,58.925,58.93,55800000.0
2009-02-11 08:08:00,58.93,58.995,58.93,58.945,82200000.0
2009-02-11 08:09:00,58.955,59.005,58.95,58.985,137400000.0
2009-02-11 08:10:00,58.99,59.03,58.98,59.0,149000000.0
2009-02-11 08:11:00,59.0,59.07,58.995,59.02,113599999.0
2009-02-11 08:12:00,59.015,59.05,59.005,59.045,61200000.0
2009-02-11 08:13:00,59.04,59.055,59.03,59.05,55800000.0
2009-02-11 08:14:00,59.045,59.12,59.04,59.075,91000000.0
2009-02-11 08:15:00,59.055,59.09,59.055,59.065,103200000.0
2009-02-11 08:16:00,59.06,59.075,59.045,59.06,40800000.0
2009-02-11 08:17:00,59.05,59.12,59.045,59.11,163200001.0
2009-02-11 08:18:00,59.085,59.15,59.085,59.13,166799999.0
2009-02-11 08:19:00,59.13,59.13,59.1,59.11,119200000.0
2009-02-11 08:20:00,59.1,59.135,59.095,59.12,121800000.0
2009-02-11 08:21:00,59.12,59.175,59.11,59.14,133600000.0
2009-02-11 08:22:00,59.14,59.15,59.12,59.13,65200000.0
2009-02-11 08:23:00,59.125,59.125,59.105,59.12,55600000.0
2009-02-11 08:24:00,59.11,59.15,59.11,59.145,44800000.0
2009-02-11 08:25:00,59.13,59.13,59.12,59.13,14800000.0
2009-02-11 08:26:00,59.125,59.125,59.105,59.125,20400000.0
2009-02-11 08:27:00,59.125,59.125,59.04,59.055,72200000.0
2009-02-11 08:28:00,59.055,59.055,58.945,58.97,213999999.0
2009-02-11 08:29:00,58.97,59.01,58.94,58.99,185600000.0
2009-02-11 08:30:00,58.995,59.02,58.985,58.99,71600000.0
2009-02-11 08:31:00,58.99,58.99,58.95,58.99,50100000.0
2009-02-11 08:32:00,58.99,59.01,58.985,58.995,83200000.0
2009-02-11 08:33:00,59.0,59.005,58.995,59.0,37600000.0
2009-02-11 08:34:00,59.0,59.01,58.98,59.01,39100000.0
2009-02-11 08:35:00,58.99,59.01,58.975,58.99,16900000.0
2009-02-11 08:36:00,58.985,59.025,58.985,59.025,57200000.0
2009-02-11 08:37:00,59.025,59.035,59.01,59.03,56200000.0
2009-02-11 08:38:00,59.035,59.035,59.03,59.03,2400000.0
2009-02-11 08:39:00,59.025,59.03,59.01,59.025,32000000.0
2009-02-11 08:40:00,59.025,59.025,59.01,59.02,17600000.0
2009-02-11 08:41:00,59.01,59.01,58.97,58.975,69600000.0
2009-02-11 08:42:00,58.98,58.985,58.945,58.97,121399999.0
2009-02-11 08:43:00,58.97,58.99,58.97,58.985,44400000.0
2009-02-11 08:44:00,58.975,59.05,58.975,59.045,105400000.0
2009-02-11 08:45:00,59.05,59.055,59.04,59.055,31000000.0
2009-02-11 08:46:00,59.07,59.07,59.045,59.045,49400000.0
2009-02-11 08:47:00,59.045,59.05,59.02,59.02,77600000.0
2009-02-11 08:48:00,59.02,59.03,58.99,58.99,35400000.0
2009-02-11 08:49:00,58.99,58.99,58.97,58.975,20000000.0
2009-02-11 08:50:00,58.975,58.98,58.945,58.975,37600000.0
2009-02-11 08:51:00,58.965,59.0,58.965,59.0,22800000.0
2009-02-11 08:52:00,58.985,59.055,58.98,59.055,174800000.0
2009-02-11 08:53:00,59.045,59.13,59.045,59.1,183000000.0
2009-02-11 08:54:00,59.1,59.1,59.025,59.025,253000004.0
2009-02-11 08:55:00,59.02,59.045,58.995,59.045,30400000.0
2009-02-11 08:56:00,59.04,59.075,59.04,59.065,51900000.0
2009-02-11 08:57:00,59.075,59.075,59.065,59.065,13800000.0
2009-02-11 08:58:00,59.07,59.07,59.04,59.05,102400001.0
2009-02-11 08:59:00,59.045,59.055,59.04,59.04,42400000.0
2009-02-11 09:00:00,59.035,59.04,58.965,58.97,87800000.0
2009-02-11 09:01:00,58.985,58.985,58.955,58.96,34600000.0
2009-02-11 09:02:00,58.955,58.96,58.905,58.91,68000000.0
2009-02-11 09:03:00,58.91,58.91,58.87,58.88,52400000.0
2009-02-11 09:04:00,58.875,58.895,58.855,58.87,148000000.0
2009-02-11 09:05:00,58.87,58.95,58.835,58.935,143900000.0
2009-02-11 09:06:00,58.93,58.97,58.92,58.965,90400000.0
2009-02-11 09:07:00,58.96,58.97,58.905,58.945,91400000.0
2009-02-11 09:08:00,58.945,59.03,58.93,58.995,187200000.0
2009-02-11 09:09:00,58.985,58.99,58.97,58.985,41800000.0
2009-02-11 09:10:00,58.995,59.005,58.98,58.99,104400000.0
2009-02-11 09:11:00,58.985,58.995,58.98,58.98,80200000.0
2009-02-11 09:12:00,58.99,59.005,58.98,58.98,77200000.0
2009-02-11 09:13:00,59.005,59.01,58.99,59.0,69400000.0
2009-02-11 09:14:00,58.995,59.02,58.995,59.01,61800000.0
2009-02-11 09:15:00,59.01,59.015,58.945,58.95,111800000.0
2009-02-11 09:16:00,58.96,58.99,58.94,58.94,128400000.0
2009-02-11 09:17:00,58.94,58.955,58.93,58.93,35600000.0
2009-02-11 09:18:00,58.93,59.005,58.91,59.005,81400000.0
2009-02-11 09:19:00,59.01,59.015,58.955,58.955,152000001.0
2009-02-11 09:20:00,58.96,58.96,58.885,58.885,77400000.0
2009-02-11 09:21:00,58.89,58.89,58.88,58.885,38000000.0
2009-02-11 09:22:00,58.885,58.965,58.88,58.95,101600000.0
2009-02-11 09:23:00,58.965,59.01,58.95,58.975,153400000.0
2009-02-11 09:24:00,58.96,59.01,58.94,58.985,128600000.0
2009-02-11 09:25:00,58.995,59.0,58.955,58.98,152200000.0
2009-02-11 09:26:00,58.98,59.0,58.96,58.99,83800000.0
2009-02-11 09:27:00,58.99,59.005,58.95,58.995,150199999.0
2009-02-11 09:28:00,58.99,59.01,58.975,59.01,65200000.0
2009-02-11 09:29:00,59.01,59.035,58.97,59.035,129400000.0
2009-02-11 09:30:00,59.03,59.035,58.96,58.985,88400000.0
2009-02-11 09:31:00,58.98,58.985,58.95,58.975,184800000.0
2009-02-11 09:32:00,58.975,58.995,58.93,58.955,194600000.0
2009-02-11 09:33:00,58.965,58.985,58.955,58.96,91000000.0
2009-02-11 09:34:00,58.96,58.975,58.955,58.965,174400000.0
2009-02-11 09:35:00,58.975,58.975,58.965,58.97,31600000.0
2009-02-11 09:36:00,58.97,59.015,58.96,59.0,123800000.0
2009-02-11 09:37:00,59.0,59.03,58.99,59.01,161200000.0
2009-02-11 09:38:00,59.02,59.04,59.015,59.015,38000000.0
2009-02-11 09:39:00,59.015,59.135,59.015,59.125,151000000.0
2009-02-11 09:40:00,59.115,59.115,59.03,59.03,221800000.0
2009-02-11 09:41:00,59.03,59.07,59.025,59.035,121000000.0
2009-02-11 09:42:00,59.05,59.115,59.05,59.105,103400000.0
2009-02-11 09:43:00,59.085,59.15,59.085,59.11,130600000.0
2009-02-11 09:44:00,59.11,59.135,59.1,59.115,131600000.0
2009-02-11 09:45:00,59.115,59.12,59.065,59.075,93400000.0
2009-02-11 09:46:00,59.075,59.09,59.035,59.035,113600000.0
2009-02-11 09:47:00,59.02,59.1,59.02,59.09,147600000.0
2009-02-11 09:48:00,59.095,59.11,59.025,59.045,255600000.0
2009-02-11 09:49:00,59.035,59.055,59.035,59.035,36000000.0
2009-02-11 09:50:00,59.04,59.04,59.015,59.015,30000000.0
2009-02-11 09:51:00,59.015,59.045,58.995,59.045,55600000.0
2009-02-11 09:52:00,59.045,59.08,59.045,59.05,80000000.0
2009-02-11 09:53:00,59.05,59.075,59.04,59.06,89200000.0
2009-02-11 09:54:00,59.06,59.07,59.03,59.05,73000000.0
2009-02-11 09:55:00,59.06,59.105,59.045,59.085,220800000.0
2009-02-11 09:56:00,59.085,59.095,59.065,59.07,200000000.0
2009-02-11 09:57:00,59.065,59.115,59.06,59.065,256200000.0
2009-02-11 09:58:00,59.065,59.07,59.02,59.025,126200000.0
2009-02-11 09:59:00,59.025,59.03,58.995,59.025,99200000.0
2009-02-11 10:00:00,59.025,59.03,59.005,59.015,241800000.0
2009-02-11 10:01:00,59.02,59.025,58.98,59.0,81800000.0
2009-02-11 10:02:00,59.0,59.08,58.975,59.025,167300000.0
2009-02-11 10:03:00,59.02,59.02,58.94,58.965,296400000.0
2009-02-11 10:04:00,58.965,58.99,58.955,58.985,132399999.0
2009-02-11 10:05:00,58.985,58.985,58.965,58.965,28800000.0
2009-02-11 10:06:00,58.97,58.975,58.9,58.9,103600000.0
2009-02-11 10:07:00,58.9,58.905,58.84,58.89,206800000.0
2009-02-11 10:08:00,58.885,58.91,58.85,58.855,128200000.0
2009-02-11 10:09:00,58.855,58.875,58.8,58.8,284300000.0
2009-02-11 10:10:00,58.8,58.805,58.75,58.77,120800000.0
2009-02-11 10:11:00,58.775,58.78,58.74,58.77,90400000.0
2009-02-11 10:12:00,58.765,58.8,58.755,58.795,69800000.0
2009-02-11 10:13:00,58.795,58.845,58.79,58.845,97800000.0
2009-02-11 10:14:00,58.85,58.875,58.83,58.83,99600000.0
2009-02-11 10:15:00,58.835,58.835,58.795,58.83,161200000.0
2009-02-11 10:16:00,58.825,58.84,58.815,58.84,41000000.0
2009-02-11 10:17:00,58.845,58.935,58.845,58.87,175800000.0
2009-02-11 10:18:00,58.87,58.915,58.865,58.88,127400000.0
2009-02-11 10:19:00,58.875,58.89,58.86,58.86,77200000.0
2009-02-11 10:20:00,58.855,58.895,58.855,58.885,126400000.0
2009-02-11 10:21:00,58.88,58.915,58.88,58.9,142400000.0
2009-02-11 10:22:00,58.895,58.92,58.895,58.915,59400000.0
2009-02-11 10:23:00,58.92,58.955,58.91,58.935,98200000.0
2009-02-11 10:24:00,58.935,58.97,58.935,58.965,104000000.0
2009-02-11 10:25:00,58.965,59.045,58.965,59.005,185200000.0
2009-02-11 10:26:00,59.0,59.02,58.985,59.01,89800000.0
2009-02-11 10:27:00,59.01,59.015,58.945,58.945,121400000.0
2009-02-11 10:28:00,58.945,58.975,58.94,58.975,140400000.0
2009-02-11 10:29:00,58.98,59.0,58.965,58.985,126800000.0
2009-02-11 10:30:00,58.99,58.995,58.955,58.965,116600000.0
2009-02-11 10:31:00,58.965,58.98,58.95,58.955,181600000.0
2009-02-11 10:32:00,58.955,58.995,58.955,58.965,121200000.0
2009-02-11 10:33:00,58.975,58.975,58.965,58.965,29200000.0
2009-02-11 10:34:00,58.97,58.975,58.955,58.96,55200000.0
2009-02-11 10:35:00,58.96,58.975,58.955,58.955,220400000.0
2009-02-11 10:36:00,58.965,58.995,58.955,58.965,266600000.0
2009-02-11 10:37:00,58.965,59.005,58.955,58.98,214000000.0
2009-02-11 10:38:00,58.985,59.035,58.985,59.025,140400000.0
2009-02-11 10:39:00,59.025,59.045,59.025,59.025,96200000.0
2009-02-11 10:40:00,59.025,59.025,59.005,59.02,41800000.0
2009-02-11 10:41:00,59.015,59.04,59.01,59.03,75200000.0
2009-02-11 10:42:00,59.025,59.04,59.01,59.03,73200000.0
2009-02-11 10:43:00,59.03,59.055,59.025,59.03,82800000.0
2009-02-11 10:44:00,59.02,59.025,59.01,59.01,63800000.0
2009-02-11 10:45:00,59.015,59.03,59.01,59.01,25200000.0
2009-02-11 10:46:00,59.005,59.025,58.99,59.01,72000000.0
2009-02-11 10:47:00,59.005,59.015,58.985,58.99,112600000.0
2009-02-11 10:48:00,58.99,59.005,58.975,58.975,85800000.0
2009-02-11 10:49:00,58.97,58.975,58.94,58.955,225400000.0
2009-02-11 10:50:00,58.955,58.955,58.925,58.925,331200000.0
2009-02-11 10:51:00,58.92,58.945,58.915,58.935,118800000.0
2009-02-11 10:52:00,58.935,58.965,58.935,58.96,185200000.0
2009-02-11 10:53:00,58.965,58.98,58.945,58.96,63200000.0
2009-02-11 10:54:00,58.96,58.975,58.955,58.965,53000000.0
2009-02-11 10:55:00,58.965,59.015,58.96,59.005,71400000.0
2009-02-11 10:56:00,59.005,59.03,58.995,59.02,88400000.0
2009-02-11 10:57:00,59.025,59.035,58.995,58.995,78000000.0
2009-02-11 10:58:00,58.995,59.0,58.96,58.995,91000000.0
2009-02-11 10:59:00,58.99,59.03,58.975,59.02,151800000.0
2009-02-11 11:00:00,59.02,59.03,58.965,58.965,150000000.0
2009-02-11 11:01:00,58.965,58.965,58.94,58.94,165600000.0
2009-02-11 11:02:00,58.94,58.965,58.94,58.95,46400000.0
2009-02-11 11:03:00,58.96,58.96,58.915,58.945,235600000.0
2009-02-11 11:04:00,58.95,58.955,58.915,58.915,119000000.0
2009-02-11 11:05:00,58.915,58.915,58.85,58.855,129400000.0
2009-02-11 11:06:00,58.85,58.91,58.85,58.89,150200000.0
2009-02-11 11:07:00,58.89,58.915,58.89,58.91,68800000.0
2009-02-11 11:08:00,58.915,58.93,58.91,58.925,42600000.0
2009-02-11 11:09:00,58.92,58.95,58.915,58.95,107400000.0
2009-02-11 11:10:00,58.95,58.965,58.945,58.955,22800000.0
2009-02-11 11:11:00,58.955,58.955,58.88,58.88,83000000.0
2009-02-11 11:12:00,58.885,58.885,58.83,58.835,107800000.0
2009-02-11 11:13:00,58.835,58.835,58.7,58.705,200800000.0
2009-02-11 11:14:00,58.705,58.705,58.61,58.68,176600000.0
2009-02-11 11:15:00,58.68,58.75,58.655,58.745,149000000.0
2009-02-11 11:16:00,58.74,58.805,58.69,58.705,258200000.0
2009-02-11 11:17:00,58.705,58.76,58.705,58.745,130000000.0
2009-02-11 11:18:00,58.74,58.775,58.725,58.735,109800000.0
2009-02-11 11:19:00,58.74,58.78,58.72,58.725,96600000.0
2009-02-11 11:20:00,58.73,58.755,58.725,58.74,78800000.0
2009-02-11 11:21:00,58.74,58.75,58.665,58.665,189600000.0
2009-02-11 11:22:00,58.675,58.71,58.665,58.695,136600000.0
2009-02-11 11:23:00,58.695,58.71,58.66,58.68,102800000.0
2009-02-11 11:24:00,58.67,58.71,58.64,58.645,102800000.0
2009-02-11 11:25:00,58.645,58.675,58.59,58.67,112400000.0
2009-02-11 11:26:00,58.67,58.69,58.655,58.68,56200000.0
2009-02-11 11:27:00,58.69,58.73,58.685,58.715,59200000.0
2009-02-11 11:28:00,58.73,58.745,58.72,58.725,66400000.0
2009-02-11 11:29:00,58.725,58.78,58.72,58.775,88600000.0
2009-02-11 11:30:00,58.795,58.915,58.795,58.915,109800000.0
2009-02-11 11:31:00,58.915,58.955,58.895,58.945,111400000.0
2009-02-11 11:32:00,58.93,58.935,58.89,58.9,152600000.0
2009-02-11 11:33:00,58.905,58.925,58.875,58.885,150600000.0
2009-02-11 11:34:00,58.88,58.885,58.855,58.855,72800000.0
2009-02-11 11:35:00,58.85,58.86,58.82,58.82,99400000.0
2009-02-11 11:36:00,58.815,58.85,58.815,58.85,97200000.0
2009-02-11 11:37:00,58.855,58.86,58.85,58.86,14600000.0
2009-02-11 11:38:00,58.855,58.87,58.835,58.845,77000000.0
2009-02-11 11:39:00,58.84,58.855,58.7,58.75,145000000.0
2009-02-11 11:40:00,58.745,58.79,58.745,58.76,101000000.0
2009-02-11 11:41:00,58.765,58.795,58.76,58.78,71400000.0
2009-02-11 11:42:00,58.78,58.835,58.78,58.83,98200000.0
2009-02-11 11:43:00,58.83,58.84,58.815,58.84,84000000.0
2009-02-11 11:44:00,58.835,58.875,58.805,58.85,137400000.0
2009-02-11 11:45:00,58.85,58.87,58.825,58.86,195800000.0
2009-02-11 11:46:00,58.86,58.885,58.825,58.83,114800000.0
2009-02-11 11:47:00,58.83,58.835,58.805,58.81,64800000.0
2009-02-11 11:48:00,58.81,58.84,58.81,58.82,62400000.0
2009-02-11 11:49:00,58.82,58.83,58.795,58.8,78400000.0
2009-02-11 11:50:00,58.805,58.84,58.805,58.84,38600000.0
2009-02-11 11:51:00,58.84,58.865,58.795,58.825,178000000.0
2009-02-11 11:52:00,58.825,58.835,58.795,58.815,92200000.0
2009-02-11 11:53:00,58.815,58.84,58.785,58.81,88000000.0
2009-02-11 11:54:00,58.805,58.82,58.745,58.765,148300000.0
2009-02-11 11:55:00,58.79,58.825,58.785,58.8,113800000.0
2009-02-11 11:56:00,58.805,58.825,58.75,58.75,117400000.0
2009-02-11 11:57:00,58.755,58.765,58.67,58.69,121400000.0
2009-02-11 11:58:00,58.675,58.695,58.655,58.655,165400000.0
2009-02-11 11:59:00,58.655,58.73,58.655,58.72,195000000.0
2009-02-11 12:00:00,58.72,58.725,58.705,58.72,173400000.0
2009-02-11 12:01:00,58.735,58.74,58.67,58.685,105200000.0
2009-02-11 12:02:00,58.7,58.7,58.65,58.67,102200000.0
2009-02-11 12:03:00,58.67,58.695,58.67,58.695,55800000.0
2009-02-11 12:04:00,58.695,58.7,58.675,58.675,40200000.0
2009-02-11 12:05:00,58.68,58.68,58.65,58.67,64600000.0
2009-02-11 12:06:00,58.665,58.675,58.62,58.625,102000000.0
2009-02-11 12:07:00,58.63,58.685,58.625,58.685,45000000.0
2009-02-11 12:08:00,58.685,58.695,58.63,58.665,95800000.0
2009-02-11 12:09:00,58.665,58.69,58.645,58.645,134000000.0
2009-02-11 12:10:00,58.645,58.645,58.615,58.615,57800000.0
2009-02-11 12:11:00,58.62,58.67,58.615,58.665,53200000.0
2009-02-11 12:12:00,58.67,58.67,58.65,58.66,69000000.0
2009-02-11 12:13:00,58.655,58.7,58.645,58.69,70600000.0
2009-02-11 12:14:00,58.69,58.755,58.665,58.75,75400000.0
2009-02-11 12:15:00,58.755,58.79,58.75,58.77,114400000.0
2009-02-11 12:16:00,58.78,58.795,58.755,58.775,119800000.0
2009-02-11 12:17:00,58.77,58.86,58.765,58.86,107600000.0
2009-02-11 12:18:00,58.86,58.885,58.855,58.855,164000000.0
2009-02-11 12:19:00,58.86,58.915,58.83,58.915,177600000.0
2009-02-11 12:20:00,58.93,58.965,58.92,58.95,241200000.0
2009-02-11 12:21:00,58.95,58.95,58.89,58.91,110200000.0
2009-02-11 12:22:00,58.91,58.945,58.895,58.94,117600000.0
2009-02-11 12:23:00,58.945,59.0,58.94,58.94,297600000.0
2009-02-11 12:24:00,58.94,58.94,58.88,58.88,278000000.0
2009-02-11 12:25:00,58.875,58.895,58.83,58.835,133600000.0
2009-02-11 12:26:00,58.835,58.87,58.815,58.87,230600000.0
2009-02-11 12:27:00,58.865,58.88,58.865,58.87,77600000.0
2009-02-11 12:28:00,58.88,58.88,58.855,58.855,192200000.0
2009-02-11 12:29:00,58.865,58.88,58.855,58.855,248400000.0
2009-02-11 12:30:00,58.85,58.865,58.83,58.835,75000000.0
2009-02-11 12:31:00,58.84,58.845,58.805,58.81,93600000.0
2009-02-11 12:32:00,58.825,58.825,58.695,58.74,302200000.0
2009-02-11 12:33:00,58.735,58.77,58.735,58.77,181600000.0
2009-02-11 12:34:00,58.78,58.83,58.76,58.825,121800000.0
2009-02-11 12:35:00,58.82,58.88,58.81,58.825,187800000.0
2009-02-11 12:36:00,58.83,58.85,58.805,58.85,95400000.0
2009-02-11 12:37:00,58.845,58.85,58.82,58.835,124000000.0
2009-02-11 12:38:00,58.83,58.86,58.83,58.855,58400000.0
2009-02-11 12:39:00,58.86,58.895,58.855,58.87,100800000.0
2009-02-11 12:40:00,58.87,58.88,58.865,58.88,105000000.0
2009-02-11 12:41:00,58.88,58.88,58.805,58.82,209000000.0
2009-02-11 12:42:00,58.82,58.825,58.775,58.79,189400000.0
2009-02-11 12:43:00,58.795,58.8,58.765,58.77,32000000.0
2009-02-11 12:44:00,58.775,58.785,58.76,58.76,64600000.0
2009-02-11 12:45:00,58.75,58.76,58.745,58.755,59400000.0
2009-02-11 12:46:00,58.755,58.77,58.75,58.765,58400000.0
2009-02-11 12:47:00,58.76,58.78,58.745,58.78,70200000.0
2009-02-11 12:48:00,58.79,58.82,58.775,58.82,183000000.0
2009-02-11 12:49:00,58.815,58.84,58.81,58.825,81000000.0
2009-02-11 12:50:00,58.82,58.845,58.81,58.835,64200000.0
2009-02-11 12:51:00,58.835,58.85,58.77,58.77,121400000.0
2009-02-11 12:52:00,58.76,58.78,58.7,58.775,215000000.0
2009-02-11 12:53:00,58.775,58.785,58.76,58.785,295000000.0
2009-02-11 12:54:00,58.785,58.785,58.75,58.755,378600000.0
2009-02-11 12:55:00,58.75,58.75,58.715,58.715,62600000.0
2009-02-11 12:56:00,58.705,58.745,58.7,58.71,123600000.0
2009-02-11 12:57:00,58.72,58.73,58.71,58.725,39800000.0
2009-02-11 12:58:00,58.725,58.73,58.725,58.725,31400000.0
2009-02-11 12:59:00,58.73,58.74,58.72,58.73,129000000.0
2009-02-11 13:00:00,58.735,58.735,58.71,58.71,92000000.0
2009-02-11 13:01:00,58.715,58.73,58.715,58.725,111200000.0
2009-02-11 13:02:00,58.725,58.775,58.725,58.775,114200000.0
2009-02-11 13:03:00,58.785,58.835,58.785,58.805,105000000.0
2009-02-11 13:04:00,58.8,58.825,58.785,58.815,244400000.0
2009-02-11 13:05:00,58.815,58.825,58.74,58.77,304400000.0
2009-02-11 13:06:00,58.77,58.77,58.755,58.76,23000000.0
2009-02-11 13:07:00,58.765,58.78,58.765,58.78,14400000.0
2009-02-11 13:08:00,58.785,58.83,58.765,58.83,124200000.0
2009-02-11 13:09:00,58.83,58.855,58.81,58.85,83400000.0
2009-02-11 13:10:00,58.84,58.84,58.82,58.82,106000000.0
2009-02-11 13:11:00,58.82,58.845,58.82,58.82,44400000.0
2009-02-11 13:12:00,58.82,58.845,58.815,58.84,44600000.0
2009-02-11 13:13:00,58.845,58.855,58.845,58.85,10800000.0
2009-02-11 13:14:00,58.85,58.865,58.85,58.865,40000000.0
2009-02-11 13:15:00,58.865,58.865,58.84,58.85,74800000.0
2009-02-11 13:16:00,58.85,58.86,58.84,58.84,36400000.0
2009-02-11 13:17:00,58.84,58.84,58.82,58.825,37200000.0
2009-02-11 13:18:00,58.83,58.85,58.82,58.85,63400000.0
2009-02-11 13:19:00,58.85,58.865,58.84,58.85,49000000.0
2009-02-11 13:20:00,58.84,58.84,58.76,58.81,144800000.0
2009-02-11 13:21:00,58.805,58.82,58.78,58.785,63800000.0
2009-02-11 13:22:00,58.795,58.805,58.785,58.8,14600000.0
2009-02-11 13:23:00,58.805,58.82,58.8,58.82,25400000.0
2009-02-11 13:24:00,58.83,58.885,58.83,58.885,113000000.0
2009-02-11 13:25:00,58.88,58.89,58.815,58.835,153600000.0
2009-02-11 13:26:00,58.835,58.855,58.83,58.845,81000000.0
2009-02-11 13:27:00,58.845,58.85,58.795,58.81,122400000.0
2009-02-11 13:28:00,58.81,58.835,58.765,58.78,198600000.0
2009-02-11 13:29:00,58.775,58.785,58.74,58.775,243800000.0
2009-02-11 13:30:00,58.77,58.815,58.765,58.8,116800000.0
2009-02-11 13:31:00,58.8,58.83,58.795,58.81,108800000.0
2009-02-11 13:32:00,58.805,58.81,58.765,58.77,79400000.0
2009-02-11 13:33:00,58.77,58.865,58.77,58.84,188200000.0
2009-02-11 13:34:00,58.85,58.865,58.84,58.84,124600000.0
2009-02-11 13:35:00,58.835,58.9,58.835,58.895,97600000.0
2009-02-11 13:36:00,58.9,58.905,58.82,58.84,185000000.0
2009-02-11 13:37:00,58.845,58.865,58.8,58.825,242800001.0
2009-02-11 13:38:00,58.83,58.855,58.83,58.83,223800000.0
2009-02-11 13:39:00,58.83,58.83,58.795,58.805,315600000.0
2009-02-11 13:40:00,58.805,58.85,58.805,58.845,180400000.0
2009-02-11 13:41:00,58.845,58.865,58.845,58.865,64200000.0
2009-02-11 13:42:00,58.86,58.865,58.845,58.865,50200000.0
2009-02-11 13:43:00,58.865,58.895,58.865,58.885,84600000.0
2009-02-11 13:44:00,58.885,58.91,58.835,58.84,214600000.0
2009-02-11 13:45:00,58.84,58.845,58.82,58.845,67000000.0
2009-02-11 13:46:00,58.85,58.86,58.84,58.84,57800000.0
2009-02-11 13:47:00,58.845,58.87,58.845,58.845,71200000.0
2009-02-11 13:48:00,58.845,58.85,58.815,58.85,173800000.0
2009-02-11 13:49:00,58.85,58.88,58.85,58.88,189000000.0
2009-02-11 13:50:00,58.88,58.89,58.865,58.87,113000000.0
2009-02-11 13:51:00,58.87,58.87,58.835,58.845,231200000.0
2009-02-11 13:52:00,58.855,58.875,58.855,58.865,137000000.0
2009-02-11 13:53:00,58.87,58.875,58.85,58.86,123600000.0
2009-02-11 13:54:00,58.855,58.865,58.845,58.855,52800000.0
2009-02-11 13:55:00,58.855,58.87,58.835,58.835,99800000.0
2009-02-11 13:56:00,58.84,58.845,58.805,58.81,93400000.0
2009-02-11 13:57:00,58.81,58.83,58.775,58.775,144000000.0
2009-02-11 13:58:00,58.77,58.775,58.73,58.745,173600000.0
2009-02-11 13:59:00,58.74,58.77,58.71,58.755,187600000.0
2009-02-11 14:00:00,58.755,58.755,58.7,58.735,147600000.0
2009-02-11 14:01:00,58.735,58.735,58.715,58.715,40600000.0
2009-02-11 14:02:00,58.715,58.72,58.67,58.675,162600000.0
2009-02-11 14:03:00,58.68,58.745,58.675,58.735,278800000.0
2009-02-11 14:04:00,58.735,58.77,58.725,58.765,66400000.0
2009-02-11 14:05:00,58.77,58.83,58.77,58.825,70600000.0
2009-02-11 14:06:00,58.825,58.825,58.765,58.785,150600000.0
2009-02-11 14:07:00,58.78,58.785,58.77,58.775,68400000.0
2009-02-11 14:08:00,58.775,58.78,58.765,58.765,57400000.0
2009-02-11 14:09:00,58.765,58.795,58.745,58.78,111200000.0
2009-02-11 14:10:00,58.78,58.785,58.775,58.78,140200000.0
2009-02-11 14:11:00,58.78,58.78,58.765,58.765,136000000.0
2009-02-11 14:12:00,58.76,58.81,58.76,58.79,295000001.0
2009-02-11 14:13:00,58.79,58.79,58.765,58.78,170400000.0
2009-02-11 14:14:00,58.775,58.78,58.765,58.765,155600000.0
2009-02-11 14:15:00,58.77,58.78,58.755,58.77,348800000.0
2009-02-11 14:16:00,58.775,58.78,58.76,58.78,102600000.0
2009-02-11 14:17:00,58.785,58.81,58.775,58.795,33600000.0
2009-02-11 14:18:00,58.805,58.82,58.795,58.815,74200000.0
2009-02-11 14:19:00,58.815,58.835,58.81,58.81,89600000.0
2009-02-11 14:20:00,58.81,58.825,58.8,58.815,116800000.0
2009-02-11 14:21:00,58.815,58.815,58.775,58.785,237000000.0
2009-02-11 14:22:00,58.79,58.8,58.775,58.8,202800000.0
2009-02-11 14:23:00,58.8,58.83,58.795,58.82,110600000.0
2009-02-11 14:24:00,58.815,58.83,58.815,58.825,116200000.0
2009-02-11 14:25:00,58.825,58.83,58.82,58.82,70200000.0
2009-02-11 14:26:00,58.825,58.825,58.79,58.8,102000000.0
2009-02-11 14:27:00,58.805,58.815,58.78,58.78,159600000.0
2009-02-11 14:28:00,58.78,58.8,58.78,58.795,138800000.0
2009-02-11 14:29:00,58.8,58.905,58.79,58.875,133200000.0
2009-02-11 14:30:00,58.865,58.875,58.82,58.875,172000000.0
2009-02-11 14:31:00,58.885,58.915,58.885,58.91,217200000.0
2009-02-11 14:32:00,58.895,58.96,58.895,58.91,143600000.0
2009-02-11 14:33:00,58.91,58.915,58.895,58.905,54800000.0
2009-02-11 14:34:00,58.905,58.915,58.89,58.895,76400000.0
2009-02-11 14:35:00,58.9,58.935,58.885,58.91,161800000.0
2009-02-11 14:36:00,58.91,58.915,58.89,58.905,63800000.0
2009-02-11 14:37:00,58.905,58.92,58.88,58.92,172800000.0
2009-02-11 14:38:00,58.92,58.93,58.9,58.9,37200000.0
2009-02-11 14:39:00,58.9,58.95,58.885,58.945,137200000.0
2009-02-11 14:40:00,58.935,58.96,58.905,58.905,150800000.0
2009-02-11 14:41:00,58.91,58.92,58.88,58.88,78000000.0
2009-02-11 14:42:00,58.895,58.905,58.835,58.89,193800000.0
2009-02-11 14:43:00,58.885,58.905,58.87,58.89,174800000.0
2009-02-11 14:44:00,58.895,58.9,58.89,58.895,61600000.0
2009-02-11 14:45:00,58.89,58.895,58.885,58.89,63800000.0
2009-02-11 14:46:00,58.89,58.9,58.89,58.9,92000000.0
2009-02-11 14:47:00,58.89,58.89,58.86,58.865,61400000.0
2009-02-11 14:48:00,58.86,58.91,58.85,58.895,132800000.0
2009-02-11 14:49:00,58.895,58.91,58.89,58.9,75600000.0
2009-02-11 14:50:00,58.9,58.905,58.835,58.845,86800000.0
2009-02-11 14:51:00,58.845,58.855,58.825,58.855,222000000.0
2009-02-11 14:52:00,58.85,58.855,58.825,58.85,130300000.0
2009-02-11 14:53:00,58.82,58.87,58.82,58.85,91400000.0
2009-02-11 14:54:00,58.85,58.865,58.845,58.85,80000000.0
2009-02-11 14:55:00,58.845,58.85,58.79,58.805,108400000.0
2009-02-11 14:56:00,58.81,58.83,58.8,58.81,81200000.0
2009-02-11 14:57:00,58.805,58.85,58.805,58.84,81600000.0
2009-02-11 14:58:00,58.84,58.845,58.825,58.835,85200000.0
2009-02-11 14:59:00,58.84,58.84,58.76,58.79,227800000.0
2009-02-11 15:00:00,58.815,58.855,58.785,58.82,280800000.0
2009-02-11 15:01:00,58.82,58.845,58.81,58.83,171100000.0
2009-02-11 15:02:00,58.835,58.835,58.81,58.815,168600000.0
2009-02-11 15:03:00,58.82,58.83,58.805,58.815,224400000.0
2009-02-11 15:04:00,58.815,58.94,58.815,58.94,231200000.0
2009-02-11 15:05:00,58.94,58.965,58.93,58.945,168600000.0
2009-02-11 15:06:00,58.945,58.96,58.905,58.935,87400000.0
2009-02-11 15:07:00,58.93,59.015,58.93,59.0,144600000.0
2009-02-11 15:08:00,58.99,59.02,58.96,58.975,137500000.0
2009-02-11 15:09:00,58.975,59.035,58.975,59.01,143000000.0
2009-02-11 15:10:00,59.005,59.035,59.005,59.01,276600000.0
2009-02-11 15:11:00,59.015,59.04,59.01,59.025,228200000.0
2009-02-11 15:12:00,59.03,59.045,59.015,59.02,207200000.0
2009-02-11 15:13:00,59.02,59.04,59.02,59.04,112600000.0
2009-02-11 15:14:00,59.04,59.045,58.99,58.99,90200000.0
2009-02-11 15:15:00,58.985,59.01,58.965,59.005,122200000.0
2009-02-11 15:16:00,59.01,59.03,58.97,58.99,111600000.0
2009-02-11 15:17:00,58.99,59.03,58.98,59.03,121400000.0
2009-02-11 15:18:00,59.03,59.075,59.03,59.055,214800000.0
2009-02-11 15:19:00,59.055,59.07,59.0,59.055,151600000.0
2009-02-11 15:20:00,59.065,59.14,59.065,59.13,136000000.0
2009-02-11 15:21:00,59.125,59.195,59.11,59.185,169500000.0
2009-02-11 15:22:00,59.18,59.23,59.16,59.19,202600000.0
2009-02-11 15:23:00,59.175,59.265,59.165,59.265,149800000.0
2009-02-11 15:24:00,59.265,59.27,59.24,59.25,165800000.0
2009-02-11 15:25:00,59.25,59.265,59.23,59.25,127200000.0
2009-02-11 15:26:00,59.235,59.25,59.18,59.18,226100000.0
2009-02-11 15:27:00,59.18,59.22,59.175,59.19,147600000.0
2009-02-11 15:28:00,59.185,59.19,59.11,59.135,224000000.0
2009-02-11 15:29:00,59.135,59.16,59.135,59.155,175400000.0
2009-02-11 15:30:00,59.155,59.155,59.085,59.09,332400000.0
2009-02-11 15:31:00,59.09,59.095,59.07,59.07,165800000.0
2009-02-11 15:32:00,59.075,59.19,59.075,59.175,166400000.0
2009-02-11 15:33:00,59.16,59.16,59.12,59.12,83600000.0
2009-02-11 15:34:00,59.115,59.135,59.085,59.125,131600000.0
2009-02-11 15:35:00,59.12,59.16,59.11,59.12,64800000.0
2009-02-11 15:36:00,59.12,59.23,59.12,59.205,119600000.0
2009-02-11 15:37:00,59.205,59.235,59.17,59.23,144400000.0
2009-02-11 15:38:00,59.23,59.3,59.23,59.29,209000000.0
2009-02-11 15:39:00,59.285,59.29,59.225,59.26,265000000.0
2009-02-11 15:40:00,59.27,59.295,59.26,59.295,90800000.0
2009-02-11 15:41:00,59.3,59.32,59.285,59.31,76000000.0
2009-02-11 15:42:00,59.31,59.34,59.245,59.28,158600000.0
2009-02-11 15:43:00,59.28,59.33,59.275,59.295,327600000.0
2009-02-11 15:44:00,59.295,59.305,59.28,59.305,144800000.0
2009-02-11 15:45:00,59.305,59.375,59.305,59.355,228400001.0
2009-02-11 15:46:00,59.355,59.395,59.33,59.35,280500000.0
2009-02-11 15:47:00,59.355,59.39,59.355,59.375,140200000.0
2009-02-11 15:48:00,59.38,59.41,59.37,59.405,91200000.0
2009-02-11 15:49:00,59.405,59.5,59.37,59.49,204100000.0
2009-02-11 15:50:00,59.49,59.525,59.46,59.475,181000000.0
2009-02-11 15:51:00,59.475,59.5,59.465,59.485,111600000.0
2009-02-11 15:52:00,59.485,59.485,59.44,59.45,191600000.0
2009-02-11 15:53:00,59.455,59.49,59.45,59.465,149200000.0
2009-02-11 15:54:00,59.46,59.485,59.44,59.46,243200000.0
2009-02-11 15:55:00,59.46,59.49,59.425,59.45,196999999.0
2009-02-11 15:56:00,59.455,59.46,59.42,59.42,270400000.0
2009-02-11 15:57:00,59.42,59.44,59.315,59.345,262200000.0
2009-02-11 15:58:00,59.35,59.415,59.34,59.405,281500000.0
2009-02-11 15:59:00,59.415,59.45,59.395,59.395,241200000.0
2009-02-11 16:00:00,59.395,59.405,59.325,59.33,281200000.0
2009-02-11 16:01:00,59.33,59.425,59.33,59.36,221900000.0
2009-02-11 16:02:00,59.36,59.375,59.325,59.375,106600000.0
2009-02-11 16:03:00,59.37,59.41,59.36,59.405,79600000.0
2009-02-11 16:04:00,59.41,59.45,59.35,59.38,91600000.0
2009-02-11 16:05:00,59.38,59.395,59.365,59.39,115000000.0
2009-02-11 16:06:00,59.375,59.375,59.32,59.325,118000000.0
2009-02-11 16:07:00,59.33,59.355,59.33,59.345,39400000.0
2009-02-11 16:08:00,59.345,59.365,59.34,59.345,58000000.0
2009-02-11 16:09:00,59.35,59.405,59.34,59.405,98800000.0
2009-02-11 16:10:00,59.39,59.405,59.365,59.365,56000000.0
2009-02-11 16:11:00,59.365,59.37,59.32,59.35,169200000.0
2009-02-11 16:12:00,59.35,59.38,59.33,59.355,125800000.0
2009-02-11 16:13:00,59.355,59.36,59.32,59.325,96200000.0
2009-02-11 16:14:00,59.335,59.345,59.24,59.25,258400000.0
2009-02-11 16:15:00,59.26,59.26,59.12,59.135,196200000.0
2009-02-11 16:16:00,59.135,59.215,59.135,59.175,194900000.0
2009-02-11 16:17:00,59.165,59.245,59.165,59.235,61400000.0
2009-02-11 16:18:00,59.245,59.245,59.13,59.15,258000000.0
2009-02-11 16:19:00,59.14,59.215,59.11,59.215,270600000.0
2009-02-11 16:20:00,59.205,59.24,59.185,59.235,220000000.0
2009-02-11 16:21:00,59.235,59.265,59.225,59.245,144200000.0
2009-02-11 16:22:00,59.245,59.275,59.24,59.265,297800000.0
2009-02-11 16:23:00,59.27,59.325,59.255,59.3,190400000.0
2009-02-11 16:24:00,59.29,59.31,59.275,59.28,74800000.0
2009-02-11 16:25:00,59.28,59.34,59.275,59.31,315000000.0
2009-02-11 16:26:00,59.315,59.315,59.245,59.31,276800001.0
2009-02-11 16:27:00,59.31,59.315,59.265,59.27,149800000.0
2009-02-11 16:28:00,59.26,59.29,59.225,59.23,407600003.0
2009-02-11 16:29:00,59.235,59.235,59.195,59.22,272000000.0
2009-02-11 16:30:00,59.225,59.365,59.225,59.35,325200001.0
2009-02-11 16:31:00,59.34,59.375,59.295,59.31,520600003.0
2009-02-11 16:32:00,59.3,59.365,59.245,59.36,567200001.0
2009-02-11 16:33:00,59.35,59.36,59.29,59.32,445200000.0
2009-02-11 16:34:00,59.325,59.335,59.26,59.29,299000000.0
2009-02-11 16:35:00,59.295,59.33,59.24,59.325,316200001.0
2009-02-11 16:36:00,59.315,59.485,59.285,59.455,387300000.0
2009-02-11 16:37:00,59.455,59.5,59.425,59.43,440799998.0
2009-02-11 16:38:00,59.42,59.44,59.38,59.395,355100000.0
2009-02-11 16:39:00,59.395,59.48,59.395,59.475,287399999.0
2009-02-11 16:40:00,59.475,59.515,59.415,59.415,260200000.0
2009-02-11 16:41:00,59.42,59.495,59.38,59.475,285799999.0
2009-02-11 16:42:00,59.475,59.475,59.34,59.355,371999999.0
2009-02-11 16:43:00,59.355,59.4,59.3,59.385,303200000.0
2009-02-11 16:44:00,59.39,59.46,59.375,59.385,339400000.0
2009-02-11 16:45:00,59.385,59.435,59.385,59.39,174799998.0
2009-02-11 16:46:00,59.375,59.42,59.335,59.42,407400000.0
2009-02-11 16:47:00,59.435,59.485,59.42,59.48,256800000.0
2009-02-11 16:48:00,59.485,59.55,59.47,59.535,224400001.0
2009-02-11 16:49:00,59.54,59.555,59.495,59.51,296400000.0
2009-02-11 16:50:00,59.51,59.565,59.5,59.545,272200000.0
2009-02-11 16:51:00,59.545,59.55,59.41,59.47,307800001.0
2009-02-11 16:52:00,59.46,59.46,59.37,59.44,283800000.0
2009-02-11 16:53:00,59.44,59.45,59.32,59.32,412800000.0
2009-02-11 16:54:00,59.325,59.35,59.23,59.26,432399999.0
2009-02-11 16:55:00,59.25,59.31,59.25,59.295,326900000.0
2009-02-11 16:56:00,59.295,59.32,59.16,59.18,288400000.0
2009-02-11 16:57:00,59.185,59.25,59.16,59.19,227400000.0
2009-02-11 16:58:00,59.19,59.23,59.155,59.205,126000000.0
2009-02-11 16:59:00,59.205,59.215,59.17,59.17,141500000.0
2009-02-11 17:00:00,59.17,59.185,59.03,59.185,339100000.0
2009-02-11 17:01:00,59.165,59.28,59.165,59.18,329600000.0
2009-02-11 17:02:00,59.185,59.215,59.085,59.105,436799999.0
2009-02-11 17:03:00,59.13,59.205,59.08,59.165,286999999.0
2009-02-11 17:04:00,59.165,59.22,59.135,59.215,209400001.0
2009-02-11 17:05:00,59.19,59.21,59.08,59.115,409400000.0
2009-02-11 17:06:00,59.13,59.13,59.06,59.09,234400000.0
2009-02-11 17:07:00,59.09,59.17,59.03,59.11,327000000.0
2009-02-11 17:08:00,59.11,59.14,59.07,59.08,219200000.0
2009-02-11 17:09:00,59.085,59.1,59.055,59.07,361200000.0
2009-02-11 17:10:00,59.07,59.1,59.035,59.035,336400000.0
2009-02-11 17:11:00,59.04,59.065,59.025,59.035,136400000.0
2009-02-11 17:12:00,59.035,59.06,59.015,59.015,256600000.0
2009-02-11 17:13:00,59.02,59.05,58.975,58.98,376799999.0
2009-02-11 17:14:00,58.98,59.025,58.975,59.005,310000000.0
2009-02-11 17:15:00,59.005,59.005,58.91,58.915,300600000.0
2009-02-11 17:16:00,58.905,59.0,58.895,58.97,292400000.0
2009-02-11 17:17:00,58.97,59.045,58.96,59.0,345200000.0
2009-02-11 17:18:00,58.99,59.005,58.94,58.945,334600001.0
2009-02-11 17:19:00,58.95,58.95,58.895,58.92,329600000.0
2009-02-11 17:20:00,58.935,58.935,58.84,58.89,288600000.0
2009-02-11 17:21:00,58.9,58.985,58.895,58.95,205200000.0
2009-02-11 17:22:00,58.955,58.965,58.91,58.95,176600000.0
2009-02-11 17:23:00,58.95,58.965,58.925,58.955,247800000.0
2009-02-11 17:24:00,58.945,59.025,58.92,59.025,180200000.0
2009-02-11 17:25:00,59.015,59.04,58.88,58.9,300200000.0
2009-02-11 17:26:00,58.885,58.91,58.86,58.91,243200000.0
2009-02-11 17:27:00,58.895,58.91,58.805,58.825,219800000.0
2009-02-11 17:28:00,58.83,58.83,58.76,58.8,154400000.0
2009-02-11 17:29:00,58.8,58.825,58.725,58.735,335000000.0
2009-02-11 17:30:00,58.74,58.74,58.645,58.67,238500000.0
2009-02-11 17:31:00,58.665,58.715,58.625,58.635,226799999.0
2009-02-11 17:32:00,58.625,58.705,58.59,58.65,245600000.0
2009-02-11 17:33:00,58.655,58.73,58.635,58.73,150100000.0
2009-02-11 17:34:00,58.73,58.8,58.715,58.785,173800000.0
2009-02-11 17:35:00,58.785,58.79,58.73,58.755,192800000.0
2009-02-11 17:36:00,58.745,58.75,58.715,58.74,131100000.0
2009-02-11 17:37:00,58.745,58.765,58.705,58.71,165700001.0
2009-02-11 17:38:00,58.715,58.715,58.645,58.67,230300001.0
2009-02-11 17:39:00,58.675,58.715,58.625,58.625,256200000.0
2009-02-11 17:40:00,58.635,58.66,58.58,58.605,299600000.0
2009-02-11 17:41:00,58.595,58.64,58.55,58.61,242400000.0
2009-02-11 17:42:00,58.6,58.65,58.585,58.64,219600002.0
2009-02-11 17:43:00,58.65,58.805,58.625,58.76,201900000.0
2009-02-11 17:44:00,58.765,58.765,58.71,58.76,253400000.0
2009-02-11 17:45:00,58.765,58.765,58.69,58.755,225399999.0
2009-02-11 17:46:00,58.745,58.795,58.73,58.74,140800000.0
2009-02-11 17:47:00,58.74,58.745,58.72,58.735,145400000.0
2009-02-11 17:48:00,58.735,58.765,58.725,58.745,99800000.0
2009-02-11 17:49:00,58.75,58.905,58.75,58.82,196000000.0
2009-02-11 17:50:00,58.82,58.93,58.82,58.85,214800000.0
2009-02-11 17:51:00,58.855,58.975,58.85,58.95,262400000.0
2009-02-11 17:52:00,58.95,58.95,58.86,58.915,206200000.0
2009-02-11 17:53:00,58.92,58.96,58.895,58.95,198800000.0
2009-02-11 17:54:00,58.955,58.98,58.88,58.915,258999999.0
2009-02-11 17:55:00,58.905,58.92,58.875,58.885,268600001.0
2009-02-11 17:56:00,58.885,58.9,58.84,58.84,170600000.0
2009-02-11 17:57:00,58.85,58.945,58.85,58.925,317200000.0
2009-02-11 17:58:00,58.915,58.96,58.89,58.915,417399999.0
2009-02-11 17:59:00,58.93,58.955,58.83,58.85,503100000.0
2009-02-11 18:00:00,58.84,58.895,58.84,58.875,301000000.0
2009-02-11 18:01:00,58.86,58.895,58.795,58.81,272599999.0
2009-02-11 18:02:00,58.79,58.825,58.745,58.76,116000000.0
2009-02-11 18:03:00,58.76,58.855,58.76,58.795,218100000.0
2009-02-11 18:04:00,58.8,58.835,58.79,58.83,81400000.0
2009-02-11 18:05:00,58.83,58.845,58.785,58.82,97600000.0
2009-02-11 18:06:00,58.825,58.825,58.76,58.77,163799999.0
2009-02-11 18:07:00,58.77,58.77,58.7,58.735,209400001.0
2009-02-11 18:08:00,58.735,58.76,58.7,58.71,249600001.0
2009-02-11 18:09:00,58.715,58.76,58.715,58.75,174800000.0
2009-02-11 18:10:00,58.755,58.755,58.725,58.755,90200000.0
2009-02-11 18:11:00,58.755,58.805,58.74,58.76,213599999.0
2009-02-11 18:12:00,58.765,58.845,58.76,58.83,175900000.0
2009-02-11 18:13:00,58.835,58.95,58.835,58.87,340800000.0
2009-02-11 18:14:00,58.875,58.895,58.855,58.87,271000000.0
2009-02-11 18:15:00,58.875,58.93,58.865,58.87,312600000.0
2009-02-11 18:16:00,58.87,58.94,58.87,58.905,175800000.0
2009-02-11 18:17:00,58.905,58.98,58.85,58.965,283400000.0
2009-02-11 18:18:00,58.965,58.99,58.91,58.99,153800000.0
2009-02-11 18:19:00,58.99,59.01,58.915,58.97,243200000.0
2009-02-11 18:20:00,58.99,59.07,58.975,59.005,184500000.0
2009-02-11 18:21:00,58.995,59.025,58.905,58.92,367000000.0
2009-02-11 18:22:00,58.925,59.065,58.925,59.065,255200000.0
2009-02-11 18:23:00,59.075,59.115,59.015,59.035,268800000.0
2009-02-11 18:24:00,59.025,59.08,59.005,59.035,229800000.0
2009-02-11 18:25:00,59.035,59.05,58.975,58.995,173200000.0
2009-02-11 18:26:00,58.995,58.995,58.925,58.94,224400001.0
2009-02-11 18:27:00,58.955,59.015,58.925,59.015,207200000.0
2009-02-11 18:28:00,59.005,59.01,58.935,58.945,189200000.0
2009-02-11 18:29:00,58.945,59.07,58.935,59.02,313200000.0
2009-02-11 18:30:00,59.01,59.155,58.995,59.155,223399999.0
2009-02-11 18:31:00,59.155,59.175,59.105,59.165,219300000.0
2009-02-11 18:32:00,59.17,59.18,59.14,59.155,142600000.0
2009-02-11 18:33:00,59.15,59.16,59.1,59.14,215400000.0
2009-02-11 18:34:00,59.14,59.14,59.025,59.035,129600000.0
2009-02-11 18:35:00,59.04,59.13,59.02,59.11,252900000.0
2009-02-11 18:36:00,59.115,59.14,59.065,59.065,238800000.0
2009-02-11 18:37:00,59.065,59.09,59.055,59.07,212000000.0
2009-02-11 18:38:00,59.075,59.105,59.045,59.055,237800000.0
2009-02-11 18:39:00,59.05,59.06,59.02,59.04,238600000.0
2009-02-11 18:40:00,59.04,59.04,59.0,59.025,215400000.0
2009-02-11 18:41:00,59.025,59.025,58.995,58.995,63800000.0
2009-02-11 18:42:00,58.995,59.025,58.99,59.005,239400000.0
2009-02-11 18:43:00,58.99,59.03,58.985,59.01,300000000.0
2009-02-11 18:44:00,59.005,59.03,58.995,59.005,119200000.0
2009-02-11 18:45:00,59.005,59.04,59.005,59.04,110400000.0
2009-02-11 18:46:00,59.03,59.055,59.02,59.05,59600000.0
2009-02-11 18:47:00,59.05,59.065,59.045,59.055,71200000.0
2009-02-11 18:48:00,59.055,59.075,59.035,59.065,132400000.0
2009-02-11 18:49:00,59.065,59.115,59.065,59.075,146600000.0
2009-02-11 18:50:00,59.065,59.135,59.065,59.13,111000000.0
2009-02-11 18:51:00,59.125,59.135,59.08,59.095,93000000.0
2009-02-11 18:52:00,59.1,59.18,59.095,59.14,141800000.0
2009-02-11 18:53:00,59.145,59.195,59.135,59.19,94000000.0
2009-02-11 18:54:00,59.2,59.34,59.195,59.28,121200000.0
2009-02-11 18:55:00,59.28,59.28,59.215,59.25,167200000.0
2009-02-11 18:56:00,59.25,59.36,59.245,59.31,140200000.0
2009-02-11 18:57:00,59.31,59.33,59.285,59.295,103800000.0
2009-02-11 18:58:00,59.3,59.315,59.25,59.305,109400000.0
2009-02-11 18:59:00,59.31,59.36,59.29,59.36,129800000.0
2009-02-11 19:00:00,59.36,59.38,59.315,59.32,134800000.0
2009-02-11 19:01:00,59.325,59.335,59.285,59.3,48600000.0
2009-02-11 19:02:00,59.295,59.3,59.26,59.26,33600000.0
2009-02-11 19:03:00,59.27,59.285,59.23,59.235,66200000.0
2009-02-11 19:04:00,59.24,59.26,59.22,59.235,114400000.0
2009-02-11 19:05:00,59.22,59.235,59.195,59.21,79400000.0
2009-02-11 19:06:00,59.2,59.225,59.185,59.215,79200000.0
2009-02-11 19:07:00,59.215,59.225,59.2,59.205,53800000.0
2009-02-11 19:08:00,59.21,59.235,59.17,59.2,92200000.0
2009-02-11 19:09:00,59.21,59.23,59.2,59.225,100400000.0
2009-02-11 19:10:00,59.225,59.265,59.225,59.245,79400000.0
2009-02-11 19:11:00,59.24,59.26,59.235,59.255,32800000.0
2009-02-11 19:12:00,59.26,59.275,59.255,59.26,36400000.0
2009-02-11 19:13:00,59.26,59.26,59.21,59.21,74200000.0
2009-02-11 19:14:00,59.215,59.22,59.09,59.09,119400000.0
2009-02-11 19:15:00,59.09,59.1,59.06,59.1,60600000.0
2009-02-11 19:16:00,59.095,59.105,59.065,59.065,57800000.0
2009-02-11 19:17:00,59.07,59.12,59.07,59.085,65400000.0
2009-02-11 19:18:00,59.085,59.095,59.07,59.075,65400000.0
2009-02-11 19:19:00,59.08,59.11,59.08,59.105,36800000.0
2009-02-11 19:20:00,59.1,59.105,59.08,59.085,49400000.0
2009-02-11 19:21:00,59.095,59.115,59.09,59.115,22600000.0
2009-02-11 19:22:00,59.11,59.165,59.1,59.165,141600000.0
2009-02-11 19:23:00,59.15,59.15,59.075,59.09,96200000.0
2009-02-11 19:24:00,59.095,59.125,59.095,59.12,21400000.0
2009-02-11 19:25:00,59.11,59.165,59.11,59.155,53200000.0
2009-02-11 19:26:00,59.155,59.18,59.125,59.13,70000000.0
2009-02-11 19:27:00,59.12,59.125,59.12,59.125,27200000.0
2009-02-11 19:28:00,59.125,59.145,59.105,59.135,67200000.0
2009-02-11 19:29:00,59.14,59.17,59.13,59.165,54600000.0
2009-02-11 19:30:00,59.16,59.19,59.125,59.13,105600000.0
2009-02-11 19:31:00,59.13,59.17,59.125,59.165,75400000.0
2009-02-11 19:32:00,59.165,59.21,59.155,59.175,56600000.0
2009-02-11 19:33:00,59.17,59.185,59.125,59.155,69600000.0
2009-02-11 19:34:00,59.15,59.155,59.14,59.15,36000000.0
2009-02-11 19:35:00,59.145,59.165,59.125,59.14,161000000.0
2009-02-11 19:36:00,59.14,59.145,59.14,59.145,15600000.0
2009-02-11 19:37:00,59.15,59.175,59.15,59.175,51200000.0
2009-02-11 19:38:00,59.17,59.18,59.155,59.16,75600000.0
2009-02-11 19:39:00,59.155,59.245,59.15,59.245,109800000.0
2009-02-11 19:40:00,59.25,59.25,59.205,59.24,80600000.0
2009-02-11 19:41:00,59.24,59.375,59.24,59.375,71800000.0
2009-02-11 19:42:00,59.375,59.395,59.34,59.34,95800000.0
2009-02-11 19:43:00,59.345,59.375,59.32,59.335,70400000.0
2009-02-11 19:44:00,59.335,59.34,59.27,59.29,121600000.0
2009-02-11 19:45:00,59.295,59.305,59.25,59.25,107000000.0
2009-02-11 19:46:00,59.245,59.285,59.245,59.285,42800000.0
2009-02-11 19:47:00,59.28,59.285,59.24,59.255,65600000.0
2009-02-11 19:48:00,59.265,59.265,59.26,59.26,8400000.0
2009-02-11 19:49:00,59.265,59.265,59.255,59.26,12000000.0
2009-02-11 19:50:00,59.265,59.29,59.265,59.275,12600000.0
2009-02-11 19:51:00,59.265,59.265,59.245,59.265,18200000.0
2009-02-11 19:52:00,59.26,59.27,59.23,59.23,49600000.0
2009-02-11 19:53:00,59.23,59.23,59.21,59.21,20600000.0
2009-02-11 19:54:00,59.23,59.23,59.175,59.175,79800000.0
2009-02-11 19:55:00,59.175,59.175,59.095,59.1,153400000.0
2009-02-11 19:56:00,59.095,59.1,59.035,59.055,99400000.0
2009-02-11 19:57:00,59.055,59.055,59.03,59.03,79600000.0
2009-02-11 19:58:00,59.025,59.045,59.005,59.025,113200000.0
2009-02-11 19:59:00,59.025,59.065,59.025,59.065,144400000.0
2009-02-11 20:00:00,59.08,59.145,59.08,59.125,86000000.0
2009-02-11 20:01:00,59.115,59.135,59.115,59.135,18200000.0
2009-02-11 20:02:00,59.14,59.14,59.125,59.125,15400000.0
2009-02-11 20:03:00,59.12,59.14,59.115,59.135,22400000.0
2009-02-11 20:04:00,59.145,59.22,59.145,59.19,144600000.0
2009-02-11 20:05:00,59.185,59.185,59.16,59.165,86200000.0
2009-02-11 20:06:00,59.205,59.22,59.135,59.195,172200000.0
2009-02-11 20:07:00,59.195,59.195,59.095,59.105,82200000.0
2009-02-11 20:08:00,59.1,59.115,59.065,59.075,70200000.0
2009-02-11 20:09:00,59.06,59.115,59.055,59.09,46800000.0
2009-02-11 20:10:00,59.09,59.105,59.075,59.1,84200000.0
2009-02-11 20:11:00,59.105,59.155,59.105,59.13,147400000.0
2009-02-11 20:12:00,59.125,59.155,59.08,59.09,215800000.0
2009-02-11 20:13:00,59.085,59.2,59.06,59.165,243200000.0
2009-02-11 20:14:00,59.18,59.185,59.14,59.185,64000000.0
2009-02-11 20:15:00,59.18,59.18,59.125,59.125,101000000.0
2009-02-11 20:16:00,59.125,59.125,59.085,59.115,67000000.0
2009-02-11 20:17:00,59.11,59.11,59.03,59.09,80200000.0
2009-02-11 20:18:00,59.09,59.105,59.08,59.085,33400000.0
2009-02-11 20:19:00,59.095,59.12,59.08,59.115,33800000.0
2009-02-11 20:20:00,59.115,59.135,59.115,59.125,19600000.0
2009-02-11 20:21:00,59.13,59.21,59.13,59.19,69600000.0
2009-02-11 20:22:00,59.185,59.195,59.11,59.18,152400000.0
2009-02-11 20:23:00,59.18,59.19,59.155,59.165,79800000.0
2009-02-11 20:24:00,59.16,59.16,59.11,59.115,54000000.0
2009-02-11 20:25:00,59.11,59.12,59.11,59.12,19200000.0
2009-02-11 20:26:00,59.11,59.15,59.1,59.145,72600000.0
2009-02-11 20:27:00,59.145,59.145,59.115,59.12,105800000.0
2009-02-11 20:28:00,59.125,59.14,59.12,59.13,45600000.0
2009-02-11 20:29:00,59.13,59.165,59.13,59.16,18200000.0
2009-02-11 20:30:00,59.155,59.155,59.07,59.07,178000000.0
2009-02-11 20:31:00,59.075,59.085,59.07,59.08,13200000.0
2009-02-11 20:32:00,59.09,59.105,59.08,59.08,38400000.0
2009-02-11 20:33:00,59.075,59.085,59.07,59.08,47600000.0
2009-02-11 20:34:00,59.085,59.095,59.065,59.065,42600000.0
2009-02-11 20:35:00,59.06,59.06,58.995,59.005,73400000.0
2009-02-11 20:36:00,59.015,59.02,58.99,59.015,31400000.0
2009-02-11 20:37:00,59.02,59.04,59.005,59.01,66000000.0
2009-02-11 20:38:00,59.015,59.035,59.005,59.035,44600000.0
2009-02-11 20:39:00,59.04,59.04,59.005,59.02,56200000.0
2009-02-11 20:40:00,59.02,59.02,59.005,59.01,22400000.0
2009-02-11 20:41:00,59.01,59.015,58.99,58.995,56000000.0
2009-02-11 20:42:00,59.0,59.0,58.905,58.915,94200000.0
2009-02-11 20:43:00,58.905,58.905,58.745,58.755,156200000.0
2009-02-11 20:44:00,58.755,58.815,58.725,58.815,88400000.0
2009-02-11 20:45:00,58.805,58.82,58.75,58.75,90800000.0
2009-02-11 20:46:00,58.745,58.775,58.745,58.765,47600000.0
2009-02-11 20:47:00,58.765,58.785,58.755,58.775,44800000.0
2009-02-11 20:48:00,58.78,58.785,58.74,58.75,94000000.0
2009-02-11 20:49:00,58.755,58.79,58.75,58.775,42600000.0
2009-02-11 20:50:00,58.775,58.845,58.765,58.835,49000000.0
2009-02-11 20:51:00,58.83,58.835,58.795,58.805,90600000.0
2009-02-11 20:52:00,58.805,58.895,58.805,58.89,54600000.0
2009-02-11 20:53:00,58.9,58.94,58.895,58.9,153000000.0
2009-02-11 20:54:00,58.895,58.895,58.88,58.895,75600000.0
2009-02-11 20:55:00,58.89,58.92,58.89,58.92,57200000.0
2009-02-11 20:56:00,58.92,58.95,58.905,58.92,73200000.0
2009-02-11 20:57:00,58.915,58.94,58.89,58.895,206000000.0
2009-02-11 20:58:00,58.895,58.91,58.855,58.87,153600000.0
2009-02-11 20:59:00,58.87,58.92,58.87,58.905,104200000.0
2009-02-11 21:00:00,58.91,58.955,58.91,58.945,68200000.0
2009-02-11 21:01:00,58.945,58.955,58.905,58.915,205800000.0
2009-02-11 21:02:00,58.92,58.92,58.89,58.895,73800000.0
2009-02-11 21:03:00,58.905,58.92,58.885,58.92,37200000.0
2009-02-11 21:04:00,58.92,58.92,58.89,58.9,49400000.0
2009-02-11 21:05:00,58.905,58.91,58.895,58.905,37000000.0
2009-02-11 21:06:00,58.9,58.9,58.865,58.875,50600000.0
2009-02-11 21:07:00,58.87,58.87,58.85,58.855,35000000.0
2009-02-11 21:08:00,58.86,58.865,58.85,58.865,46200000.0
2009-02-11 21:09:00,58.865,58.905,58.86,58.9,79800000.0
2009-02-11 21:10:00,58.895,58.935,58.875,58.92,84800000.0
2009-02-11 21:11:00,58.915,58.92,58.89,58.9,31400000.0
2009-02-11 21:12:00,58.895,58.9,58.83,58.83,90400000.0
2009-02-11 21:13:00,58.83,58.875,58.815,58.865,86600000.0
2009-02-11 21:14:00,58.86,58.88,58.83,58.835,107400000.0
2009-02-11 21:15:00,58.835,58.84,58.795,58.795,42000000.0
2009-02-11 21:16:00,58.795,58.805,58.74,58.755,63200000.0
2009-02-11 21:17:00,58.75,58.765,58.72,58.72,73000000.0
2009-02-11 21:18:00,58.72,58.75,58.715,58.73,83000000.0
2009-02-11 21:19:00,58.73,58.73,58.67,58.685,103200000.0
2009-02-11 21:20:00,58.685,58.705,58.675,58.695,63000000.0
2009-02-11 21:21:00,58.69,58.71,58.685,58.695,51800000.0
2009-02-11 21:22:00,58.7,58.705,58.66,58.66,56800000.0
2009-02-11 21:23:00,58.665,58.68,58.605,58.62,63600000.0
2009-02-11 21:24:00,58.62,58.825,58.62,58.825,191200000.0
2009-02-11 21:25:00,58.825,58.93,58.815,58.93,102200000.0
2009-02-11 21:26:00,58.915,58.935,58.89,58.895,71600000.0
2009-02-11 21:27:00,58.895,59.045,58.89,59.015,181000000.0
2009-02-11 21:28:00,59.01,59.115,58.995,59.11,181600000.0
2009-02-11 21:29:00,59.105,59.11,59.035,59.045,99800000.0
2009-02-11 21:30:00,59.05,59.07,59.005,59.01,95000000.0
2009-02-11 21:31:00,59.015,59.07,59.005,59.045,139400000.0
2009-02-11 21:32:00,59.045,59.045,59.005,59.03,117600000.0
2009-02-11 21:33:00,59.035,59.05,59.01,59.045,106000000.0
2009-02-11 21:34:00,59.04,59.04,59.01,59.015,106600000.0
2009-02-11 21:35:00,59.015,59.105,59.015,59.085,80400000.0
2009-02-11 21:36:00,59.09,59.115,59.085,59.095,78000000.0
2009-02-11 21:37:00,59.095,59.155,59.085,59.12,115000000.0
2009-02-11 21:38:00,59.12,59.155,59.12,59.145,37800000.0
2009-02-11 21:39:00,59.15,59.165,59.15,59.15,44800000.0
2009-02-11 21:40:00,59.145,59.155,59.135,59.135,29400000.0
2009-02-11 21:41:00,59.135,59.155,59.13,59.135,22400000.0
2009-02-11 21:42:00,59.13,59.13,59.085,59.12,111000000.0
2009-02-11 21:43:00,59.115,59.14,59.08,59.14,107200000.0
2009-02-11 21:44:00,59.14,59.185,59.13,59.135,97000000.0
2009-02-11 21:45:00,59.14,59.15,59.1,59.115,97000000.0
2009-02-11 21:46:00,59.115,59.13,59.065,59.13,195000000.0
2009-02-11 21:47:00,59.135,59.145,59.075,59.09,171000000.0
2009-02-11 21:48:00,59.085,59.12,59.07,59.105,127200000.0
2009-02-11 21:49:00,59.115,59.115,59.09,59.09,59400000.0
2009-02-11 21:50:00,59.095,59.26,59.085,59.25,220000000.0
2009-02-11 21:51:00,59.245,59.375,59.2,59.355,235800000.0
2009-02-11 21:52:00,59.35,59.35,59.27,59.31,292000000.0
2009-02-11 21:53:00,59.31,59.315,59.23,59.3,170600000.0
2009-02-11 21:54:00,59.31,59.385,59.305,59.38,89000000.0
2009-02-11 21:55:00,59.4,59.505,59.365,59.485,374800000.0
2009-02-11 21:56:00,59.49,59.595,59.465,59.51,273800000.0
2009-02-11 21:57:00,59.515,59.515,59.405,59.455,179000000.0
2009-02-11 21:58:00,59.475,59.53,59.445,59.525,133400000.0
2009-02-11 21:59:00,59.51,59.545,59.5,59.53,136800000.0
2009-02-11 22:00:00,59.545,59.55,59.485,59.495,184800000.0
2009-02-11 22:01:00,59.495,59.5,59.44,59.46,187400000.0
2009-02-11 22:02:00,59.475,59.48,59.435,59.455,210000000.0
2009-02-11 22:03:00,59.455,59.52,59.455,59.465,105200000.0
2009-02-11 22:04:00,59.465,59.465,59.36,59.36,164400000.0
2009-02-11 22:05:00,59.365,59.435,59.36,59.435,154000000.0
2009-02-11 22:06:00,59.435,59.45,59.41,59.41,66800000.0
2009-02-11 22:07:00,59.405,59.415,59.375,59.405,116400000.0
2009-02-11 22:08:00,59.41,59.435,59.405,59.42,202200000.0
2009-02-11 22:09:00,59.415,59.46,59.4,59.4,110400000.0
2009-02-11 22:10:00,59.395,59.425,59.385,59.42,118800000.0
2009-02-11 22:11:00,59.415,59.42,59.395,59.4,95200000.0
2009-02-11 22:12:00,59.4,59.435,59.4,59.43,47600000.0
2009-02-11 22:13:00,59.435,59.45,59.43,59.43,49200000.0
2009-02-11 22:14:00,59.425,59.44,59.425,59.435,24200000.0
2009-02-11 22:15:00,59.44,59.45,59.42,59.435,70400000.0
2009-02-11 22:16:00,59.44,59.465,59.435,59.44,32600000.0
2009-02-11 22:17:00,59.44,59.64,59.44,59.63,118200000.0
2009-02-11 22:18:00,59.625,59.625,59.47,59.485,202000000.0
2009-02-11 22:19:00,59.485,59.505,59.435,59.435,212600000.0
2009-02-11 22:20:00,59.44,59.44,59.365,59.365,127800000.0
2009-02-11 22:21:00,59.35,59.355,59.275,59.3,117500000.0
2009-02-11 22:22:00,59.335,59.35,59.285,59.32,94800000.0
2009-02-11 22:23:00,59.325,59.355,59.325,59.35,29800000.0
2009-02-11 22:24:00,59.345,59.35,59.33,59.345,48000000.0
2009-02-11 22:25:00,59.345,59.36,59.335,59.34,32200000.0
2009-02-11 22:26:00,59.34,59.345,59.315,59.34,102600000.0
2009-02-11 22:27:00,59.345,59.355,59.34,59.34,64400000.0
2009-02-11 22:28:00,59.345,59.355,59.29,59.295,207600000.0
2009-02-11 22:29:00,59.295,59.325,59.29,59.29,120400000.0
2009-02-11 22:30:00,59.29,59.305,59.275,59.295,77000000.0
2009-02-11 22:31:00,59.295,59.425,59.295,59.32,130400000.0
2009-02-11 22:32:00,59.315,59.32,59.265,59.275,257000000.0
2009-02-11 22:33:00,59.27,59.295,59.27,59.295,87600000.0
2009-02-11 22:34:00,59.295,59.295,59.15,59.16,151000000.0
2009-02-11 22:35:00,59.17,59.22,59.16,59.22,42800000.0
2009-02-11 22:36:00,59.21,59.23,59.19,59.195,50200000.0
2009-02-11 22:37:00,59.195,59.205,59.19,59.2,89400000.0
2009-02-11 22:38:00,59.2,59.21,59.2,59.21,47400000.0
2009-02-11 22:39:00,59.2,59.24,59.2,59.235,65600000.0
2009-02-11 22:40:00,59.225,59.24,59.22,59.225,39000000.0
2009-02-11 22:41:00,59.23,59.23,59.22,59.22,21000000.0
2009-02-11 22:42:00,59.22,59.22,59.115,59.14,113700000.0
2009-02-11 22:43:00,59.145,59.18,59.145,59.17,122000000.0
2009-02-11 22:44:00,59.17,59.185,59.155,59.165,63600000.0
2009-02-11 22:45:00,59.17,59.17,59.145,59.145,22400000.0
2009-02-11 22:46:00,59.15,59.16,59.135,59.145,103900000.0
2009-02-11 22:47:00,59.145,59.155,59.145,59.145,36000000.0
2009-02-11 22:48:00,59.145,59.205,59.145,59.2,190200000.0
2009-02-11 22:49:00,59.2,59.25,59.195,59.215,224200000.0
2009-02-11 22:50:00,59.215,59.275,59.215,59.265,30800000.0
2009-02-11 22:51:00,59.26,59.26,59.225,59.23,136000000.0
2009-02-11 22:52:00,59.225,59.225,59.205,59.205,67600000.0
2009-02-11 22:53:00,59.205,59.205,59.195,59.2,25800000.0
2009-02-11 22:54:00,59.195,59.23,59.195,59.23,50000000.0
2009-02-11 22:55:00,59.23,59.24,59.23,59.235,26200000.0
2009-02-11 22:56:00,59.245,59.27,59.245,59.27,50200000.0
2009-02-11 22:57:00,59.3,59.3,59.29,59.295,19600000.0
2009-02-11 22:58:00,59.3,59.3,59.26,59.26,150200000.0
2009-02-11 22:59:00,59.265,59.305,59.25,59.275,161600000.0
2009-02-11 23:00:00,59.275,59.295,59.27,59.27,133000000.0
2009-02-11 23:01:00,59.26,59.335,59.26,59.325,34400000.0
2009-02-11 23:02:00,59.325,59.325,59.32,59.32,8400000.0
2009-02-11 23:03:00,59.325,59.345,59.325,59.33,29800000.0
2009-02-11 23:04:00,59.33,59.33,59.325,59.325,5600000.0
2009-02-11 23:05:00,59.31,59.315,59.31,59.315,7800000.0
2009-02-11 23:06:00,59.305,59.325,59.305,59.325,21400000.0
2009-02-11 23:07:00,59.325,59.325,59.325,59.325,1400000.0
2009-02-11 23:08:00,59.32,59.32,59.295,59.295,61600000.0
2009-02-11 23:09:00,59.3,59.35,59.3,59.35,10600000.0
2009-02-11 23:10:00,59.35,59.355,59.35,59.355,4200000.0
2009-02-11 23:11:00,59.35,59.355,59.35,59.355,7000000.0
2009-02-11 23:12:00,59.36,59.385,59.36,59.375,42000000.0
2009-02-11 23:13:00,59.375,59.375,59.37,59.37,17400000.0
2009-02-11 23:14:00,59.375,59.375,59.345,59.36,65400000.0
2009-02-11 23:15:00,59.36,59.36,59.33,59.335,28200000.0
2009-02-11 23:16:00,59.335,59.34,59.295,59.295,67200000.0
2009-02-11 23:17:00,59.3,59.305,59.295,59.305,77000000.0
2009-02-11 23:18:00,59.3,59.3,59.275,59.275,77600000.0
2009-02-11 23:19:00,59.28,59.28,59.265,59.265,38400000.0
2009-02-11 23:20:00,59.25,59.26,59.24,59.255,44800000.0
2009-02-11 23:21:00,59.255,59.26,59.25,59.26,24800000.0
2009-02-11 23:22:00,59.265,59.285,59.265,59.285,5200000.0
2009-02-11 23:23:00,59.217,59.259,59.217,59.247,110800000.0
2009-02-11 23:24:00,59.28,59.285,59.28,59.28,4200000.0
2009-02-11 23:25:00,59.285,59.285,59.25,59.25,14400000.0
2009-02-11 23:26:00,59.26,59.28,59.255,59.275,9800000.0
2009-02-11 23:27:00,59.275,59.28,59.275,59.275,7000000.0
2009-02-11 23:28:00,59.27,59.275,59.245,59.265,24200000.0
2009-02-11 23:29:00,59.265,59.275,59.265,59.275,11200000.0
2009-02-11 23:30:00,59.275,59.275,59.25,59.25,11200000.0
2009-02-11 23:31:00,59.25,59.265,59.25,59.25,20000000.0
2009-02-11 23:32:00,59.245,59.25,59.245,59.25,4200000.0
2009-02-11 23:33:00,59.25,59.25,59.25,59.25,4200000.0
2009-02-11 23:34:00,59.25,59.265,59.25,59.25,7000000.0
2009-02-11 23:35:00,59.25,59.27,59.25,59.25,27200000.0
2009-02-11 23:36:00,59.25,59.25,59.245,59.245,7000000.0
2009-02-11 23:37:00,59.235,59.245,59.23,59.24,18600000.0
2009-02-11 23:38:00,59.24,59.245,59.24,59.245,4200000.0
2009-02-11 23:39:00,59.194,59.223,59.194,59.216,168400000.0
2009-02-11 23:40:00,59.245,59.245,59.235,59.235,21200000.0
2009-02-11 23:41:00,59.245,59.25,59.235,59.24,11200000.0
2009-02-11 23:42:00,59.245,59.245,59.24,59.245,25800000.0
2009-02-11 23:43:00,59.245,59.26,59.235,59.235,9800000.0
2009-02-11 23:44:00,59.235,59.235,59.235,59.235,2800000.0
2009-02-11 23:45:00,59.235,59.235,59.215,59.235,38400000.0
2009-02-11 23:46:00,59.23,59.23,59.23,59.23,1400000.0
2009-02-11 23:47:00,59.245,59.245,59.23,59.23,5200000.0
2009-02-11 23:48:00,59.23,59.245,59.22,59.225,49800000.0
2009-02-11 23:49:00,59.225,59.25,59.225,59.25,31600000.0
2009-02-11 23:50:00,59.23,59.235,59.23,59.235,27800000.0
2009-02-11 23:51:00,59.23,59.235,59.23,59.235,5600000.0
2009-02-11 23:52:00,59.24,59.24,59.23,59.23,11200000.0
2009-02-11 23:53:00,59.23,59.275,59.23,59.275,43400000.0
2009-02-11 23:54:00,59.275,59.28,59.25,59.28,66200000.0
2009-02-11 23:55:00,59.27,59.27,59.25,59.26,30800000.0
2009-02-11 23:56:00,59.27,59.27,59.25,59.25,21000000.0
2009-02-11 23:57:00,59.25,59.255,59.245,59.245,15400000.0
2009-02-11 23:58:00,59.245,59.265,59.245,59.265,11400000.0
2009-02-11 23:59:00,59.28,59.295,59.275,59.295,27000000.0
2009-02-12 00:00:00,59.31,59.31,59.23,59.25,74800000.0
2009-02-12 00:01:00,59.255,59.275,59.25,59.275,17200000.0
2009-02-12 00:02:00,59.285,59.285,59.27,59.28,12600000.0
2009-02-12 00:03:00,59.275,59.275,59.245,59.255,15400000.0
2009-02-12 00:04:00,59.25,59.25,59.23,59.25,25200000.0
2009-02-12 00:05:00,59.255,59.255,59.24,59.245,18200000.0
2009-02-12 00:06:00,59.245,59.245,59.245,59.245,2800000.0
2009-02-12 00:07:00,59.245,59.245,59.245,59.245,8400000.0
2009-02-12 00:08:00,59.25,59.255,59.25,59.25,22400000.0
2009-02-12 00:09:00,59.26,59.26,59.25,59.25,16800000.0
2009-02-12 00:10:00,59.25,59.26,59.25,59.26,4200000.0
2009-02-12 00:11:00,59.255,59.255,59.255,59.255,1400000.0
2009-02-12 00:12:00,59.255,59.265,59.255,59.26,5600000.0
2009-02-12 00:13:00,59.26,59.265,59.26,59.265,2800000.0
2009-02-12 00:14:00,59.265,59.275,59.25,59.25,50400000.0
2009-02-12 00:15:00,59.235,59.24,59.22,59.235,42600000.0
2009-02-12 00:16:00,59.22,59.23,59.195,59.2,63000000.0
2009-02-12 00:17:00,59.205,59.205,59.1,59.135,52100000.0
2009-02-12 00:18:00,59.15,59.165,59.135,59.145,63800000.0
2009-02-12 00:19:00,59.14,59.175,59.14,59.16,56600000.0
2009-02-12 00:20:00,59.155,59.185,59.155,59.18,19800000.0
2009-02-12 00:21:00,59.17,59.17,59.135,59.14,38600000.0
2009-02-12 00:22:00,59.14,59.145,59.11,59.11,17200000.0
2009-02-12 00:23:00,59.115,59.16,59.115,59.155,25000000.0
2009-02-12 00:24:00,59.15,59.15,59.15,59.15,1400000.0
2009-02-12 00:25:00,59.155,59.16,59.155,59.16,5600000.0
2009-02-12 00:26:00,59.135,59.15,59.115,59.15,39600000.0
2009-02-12 00:27:00,59.14,59.14,59.1,59.11,55200000.0
2009-02-12 00:28:00,59.115,59.12,59.105,59.11,26000000.0
2009-02-12 00:29:00,59.105,59.105,59.095,59.1,25200000.0
2009-02-12 00:30:00,59.1,59.1,58.99,58.99,146600000.0
2009-02-12 00:31:00,59.005,59.02,58.995,59.02,35600000.0
2009-02-12 00:32:00,59.01,59.01,59.005,59.005,2800000.0
2009-02-12 00:33:00,59.01,59.025,59.005,59.025,15400000.0
2009-02-12 00:34:00,59.02,59.035,59.015,59.02,12600000.0
2009-02-12 00:35:00,59.02,59.035,59.02,59.025,19600000.0
2009-02-12 00:36:00,59.02,59.02,59.015,59.015,7200000.0
2009-02-12 00:37:00,59.02,59.04,59.015,59.025,19800000.0
2009-02-12 00:38:00,59.02,59.025,59.02,59.025,11400000.0
2009-02-12 00:39:00,59.025,59.03,59.025,59.03,14400000.0
2009-02-12 00:40:00,59.03,59.03,59.03,59.03,1400000.0
2009-02-12 00:41:00,59.03,59.045,59.025,59.045,13200000.0
2009-02-12 00:42:00,59.035,59.055,59.035,59.055,6600000.0
2009-02-12 00:43:00,59.05,59.095,59.03,59.095,71200000.0
2009-02-12 00:44:00,59.1,59.12,59.085,59.12,61000000.0
2009-02-12 00:45:00,59.12,59.125,59.12,59.12,24200000.0
2009-02-12 00:46:00,59.12,59.14,59.12,59.135,72200000.0
2009-02-12 00:47:00,59.135,59.145,59.135,59.145,35200000.0
2009-02-12 00:48:00,59.145,59.15,59.145,59.15,10000000.0
2009-02-12 00:49:00,59.145,59.145,59.13,59.13,8800000.0
2009-02-12 00:50:00,59.13,59.13,59.09,59.09,33600000.0
2009-02-12 00:51:00,59.095,59.115,59.095,59.105,15600000.0
2009-02-12 00:52:00,59.095,59.1,59.085,59.1,35200000.0
2009-02-12 00:53:00,59.1,59.1,59.04,59.075,77600000.0
2009-02-12 00:54:00,59.08,59.125,59.08,59.08,139200000.0
2009-02-12 00:55:00,59.09,59.125,59.09,59.125,46200000.0
2009-02-12 00:56:00,59.13,59.13,59.105,59.12,67600000.0
2009-02-12 00:57:00,59.12,59.145,59.12,59.135,14000000.0
2009-02-12 00:58:00,59.155,59.16,59.14,59.155,18400000.0
2009-02-12 00:59:00,59.16,59.185,59.16,59.185,33800000.0
2009-02-12 01:00:00,59.185,59.205,59.18,59.205,78800000.0
2009-02-12 01:01:00,59.2,59.2,59.15,59.155,57600000.0
2009-02-12 01:02:00,59.155,59.175,59.155,59.175,36400000.0
2009-02-12 01:03:00,59.175,59.18,59.09,59.095,75000000.0
2009-02-12 01:04:00,59.095,59.125,59.09,59.11,49800000.0
2009-02-12 01:05:00,59.12,59.145,59.12,59.14,28400000.0
2009-02-12 01:06:00,59.14,59.145,59.095,59.115,23800000.0
2009-02-12 01:07:00,59.11,59.11,59.11,59.11,9800000.0
2009-02-12 01:08:00,59.105,59.105,59.07,59.08,65200000.0
2009-02-12 01:09:00,59.1,59.11,59.08,59.09,28800000.0
2009-02-12 01:10:00,59.095,59.115,59.095,59.105,18000000.0
2009-02-12 01:11:00,59.115,59.125,59.105,59.105,40600000.0
2009-02-12 01:12:00,59.105,59.125,59.095,59.12,91400000.0
2009-02-12 01:13:00,59.12,59.12,59.1,59.1,19000000.0
2009-02-12 01:14:00,59.095,59.11,59.09,59.095,28300000.0
2009-02-12 01:15:00,59.095,59.11,59.095,59.095,25000000.0
2009-02-12 01:16:00,59.1,59.105,59.065,59.08,93200000.0
2009-02-12 01:17:00,59.075,59.075,59.07,59.07,24800000.0
2009-02-12 01:18:00,59.075,59.09,59.065,59.08,70600000.0
2009-02-12 01:19:00,59.08,59.085,59.08,59.085,19800000.0
2009-02-12 01:20:00,59.08,59.08,59.07,59.07,73400000.0
2009-02-12 01:21:00,59.07,59.07,59.05,59.06,38000000.0
2009-02-12 01:22:00,59.055,59.06,59.045,59.055,67000000.0
2009-02-12 01:23:00,59.055,59.06,59.055,59.055,31000000.0
2009-02-12 01:24:00,59.06,59.06,59.055,59.055,4200000.0
2009-02-12 01:25:00,59.06,59.06,59.055,59.06,4200000.0
2009-02-12 01:26:00,59.055,59.055,58.985,59.0,112399999.0
2009-02-12 01:27:00,59.0,59.025,58.995,59.015,40200000.0
2009-02-12 01:28:00,59.015,59.045,59.015,59.035,36300000.0
2009-02-12 01:29:00,59.025,59.035,59.0,59.005,41400000.0
2009-02-12 01:30:00,59.005,59.03,59.0,59.015,41600000.0
2009-02-12 01:31:00,59.015,59.06,59.01,59.04,78200000.0
2009-02-12 01:32:00,59.045,59.06,59.015,59.015,42400000.0
2009-02-12 01:33:00,59.01,59.015,59.01,59.015,8400000.0
2009-02-12 01:34:00,59.015,59.045,59.015,59.04,23800000.0
2009-02-12 01:35:00,59.04,59.085,59.04,59.055,29200000.0
2009-02-12 01:36:00,59.06,59.065,59.06,59.065,2800000.0
2009-02-12 01:37:00,59.06,59.065,59.06,59.06,6400000.0
2009-02-12 01:38:00,59.065,59.08,59.06,59.08,18400000.0
2009-02-12 01:39:00,59.08,59.09,59.06,59.08,73000001.0
2009-02-12 01:40:00,59.075,59.08,59.055,59.075,50400000.0
2009-02-12 01:41:00,59.07,59.085,59.065,59.07,16400000.0
2009-02-12 01:42:00,59.065,59.085,59.065,59.085,10600000.0
2009-02-12 01:43:00,59.085,59.095,59.055,59.075,47400000.0
2009-02-12 01:44:00,59.08,59.08,59.07,59.075,5600000.0
2009-02-12 01:45:00,59.07,59.075,59.06,59.065,19400000.0
2009-02-12 01:46:00,59.06,59.085,59.06,59.08,21000000.0
2009-02-12 01:47:00,59.08,59.095,59.07,59.09,35000000.0
2009-02-12 01:48:00,59.09,59.095,59.085,59.09,18200000.0
2009-02-12 01:49:00,59.085,59.11,59.08,59.1,46400000.0
2009-02-12 01:50:00,59.09,59.105,59.08,59.08,32800000.0
2009-02-12 01:51:00,59.08,59.125,59.06,59.06,123800000.0
2009-02-12 01:52:00,59.06,59.095,59.03,59.09,109200000.0
2009-02-12 01:53:00,59.075,59.09,59.06,59.09,44400001.0
2009-02-12 01:54:00,59.085,59.105,59.045,59.095,96200000.0
2009-02-12 01:55:00,59.09,59.11,59.085,59.09,22000000.0
2009-02-12 01:56:00,59.085,59.09,59.04,59.045,41600000.0
2009-02-12 01:57:00,59.03,59.055,59.02,59.05,49199999.0
2009-02-12 01:58:00,59.05,59.06,59.045,59.05,8400000.0
2009-02-12 01:59:00,59.04,59.04,58.98,58.98,230600001.0
2009-02-12 02:00:00,58.975,58.975,58.9,58.945,242900001.0
2009-02-12 02:01:00,58.945,58.97,58.91,58.935,94200000.0
2009-02-12 02:02:00,58.945,58.985,58.93,58.945,155000002.0
2009-02-12 02:03:00,58.955,58.98,58.955,58.975,18000000.0
2009-02-12 02:04:00,58.97,58.99,58.95,58.99,51800000.0
2009-02-12 02:05:00,58.995,59.01,58.995,59.0,38000000.0
2009-02-12 02:06:00,59.005,59.065,59.0,59.055,43900000.0
2009-02-12 02:07:00,59.035,59.04,58.995,59.035,76800000.0
2009-02-12 02:08:00,59.035,59.035,58.99,58.99,54400000.0
2009-02-12 02:09:00,58.99,59.015,58.98,58.985,66400000.0
2009-02-12 02:10:00,58.985,58.985,58.895,58.91,103000000.0
2009-02-12 02:11:00,58.92,58.945,58.92,58.94,64400000.0
2009-02-12 02:12:00,58.93,58.965,58.925,58.935,84800000.0
2009-02-12 02:13:00,58.945,58.945,58.845,58.88,94600000.0
2009-02-12 02:14:00,58.875,58.905,58.865,58.89,102800000.0
2009-02-12 02:15:00,58.885,58.89,58.87,58.88,38400000.0
2009-02-12 02:16:00,58.875,58.88,58.85,58.87,46800000.0
2009-02-12 02:17:00,58.87,58.89,58.87,58.885,12600000.0
2009-02-12 02:18:00,58.87,58.87,58.865,58.87,15000000.0
2009-02-12 02:19:00,58.87,58.88,58.795,58.86,123300000.0
2009-02-12 02:20:00,58.86,58.885,58.845,58.87,77600001.0
2009-02-12 02:21:00,58.86,58.88,58.85,58.86,57400000.0
2009-02-12 02:22:00,58.85,58.855,58.79,58.79,104199999.0
2009-02-12 02:23:00,58.795,58.835,58.79,58.83,83600000.0
2009-02-12 02:24:00,58.835,58.84,58.785,58.805,107800001.0
2009-02-12 02:25:00,58.81,58.815,58.77,58.77,88600000.0
2009-02-12 02:26:00,58.755,58.8,58.73,58.8,171400001.0
2009-02-12 02:27:00,58.8,58.8,58.73,58.765,47000000.0
2009-02-12 02:28:00,58.755,58.77,58.74,58.76,53100000.0
2009-02-12 02:29:00,58.755,58.785,58.735,58.785,156800000.0
2009-02-12 02:30:00,58.79,59.18,58.79,59.14,899399999.0
2009-02-12 02:31:00,59.14,59.24,59.07,59.2,232400000.0
2009-02-12 02:32:00,59.195,59.365,59.195,59.33,200400001.0
2009-02-12 02:33:00,59.33,59.385,59.315,59.315,312200002.0
2009-02-12 02:34:00,59.32,59.32,59.225,59.235,251800001.0
2009-02-12 02:35:00,59.235,59.26,59.215,59.24,269100000.0
2009-02-12 02:36:00,59.245,59.285,59.24,59.265,161600000.0
2009-02-12 02:37:00,59.27,59.27,59.23,59.255,181999999.0
2009-02-12 02:38:00,59.245,59.255,59.215,59.24,230400000.0
2009-02-12 02:39:00,59.24,59.33,59.22,59.315,131000000.0
2009-02-12 02:40:00,59.325,59.36,59.295,59.335,102000000.0
2009-02-12 02:41:00,59.345,59.42,59.34,59.38,130000001.0
2009-02-12 02:42:00,59.36,59.405,59.34,59.405,135600001.0
2009-02-12 02:43:00,59.4,59.42,59.365,59.41,98900001.0
2009-02-12 02:44:00,59.415,59.46,59.41,59.425,152100000.0
2009-02-12 02:45:00,59.42,59.44,59.395,59.405,76600000.0
2009-02-12 02:46:00,59.395,59.42,59.375,59.375,55800000.0
2009-02-12 02:47:00,59.365,59.365,59.31,59.315,152200000.0
2009-02-12 02:48:00,59.335,59.35,59.3,59.34,48800000.0
2009-02-12 02:49:00,59.345,59.37,59.31,59.335,246400002.0
2009-02-12 02:50:00,59.375,59.435,59.36,59.43,61200000.0
2009-02-12 02:51:00,59.425,59.525,59.425,59.465,138200001.0
2009-02-12 02:52:00,59.46,59.5,59.41,59.455,95600000.0
2009-02-12 02:53:00,59.445,59.475,59.435,59.475,180200000.0
2009-02-12 02:54:00,59.465,59.47,59.39,59.39,155000000.0
2009-02-12 02:55:00,59.375,59.435,59.345,59.385,155200001.0
2009-02-12 02:56:00,59.395,59.4,59.35,59.4,110800001.0
2009-02-12 02:57:00,59.355,59.37,59.3,59.32,99200000.0
2009-02-12 02:58:00,59.32,59.32,59.26,59.305,89600000.0
2009-02-12 02:59:00,59.305,59.32,59.26,59.275,62700000.0
2009-02-12 03:00:00,59.265,59.27,59.25,59.27,29600000.0
2009-02-12 03:01:00,59.265,59.265,59.235,59.245,54200000.0
2009-02-12 03:02:00,59.24,59.245,59.195,59.21,75000000.0
2009-02-12 03:03:00,59.21,59.25,59.21,59.22,78000000.0
2009-02-12 03:04:00,59.225,59.31,59.215,59.305,115400000.0
2009-02-12 03:05:00,59.295,59.36,59.295,59.345,132000001.0
2009-02-12 03:06:00,59.345,59.365,59.315,59.315,88800000.0
2009-02-12 03:07:00,59.32,59.345,59.295,59.305,298000002.0
2009-02-12 03:08:00,59.3,59.315,59.235,59.24,171200001.0
2009-02-12 03:09:00,59.24,59.3,59.24,59.29,114400000.0
2009-02-12 03:10:00,59.305,59.305,59.245,59.255,53800000.0
2009-02-12 03:11:00,59.25,59.25,59.195,59.21,68200001.0
2009-02-12 03:12:00,59.205,59.23,59.195,59.195,34400000.0
2009-02-12 03:13:00,59.19,59.215,59.19,59.215,11200000.0
2009-02-12 03:14:00,59.215,59.28,59.215,59.225,49800000.0
2009-02-12 03:15:00,59.22,59.29,59.215,59.29,58400000.0
2009-02-12 03:16:00,59.295,59.31,59.29,59.31,10800000.0
2009-02-12 03:17:00,59.31,59.31,59.3,59.31,40600000.0
2009-02-12 03:18:00,59.31,59.31,59.22,59.225,74500000.0
2009-02-12 03:19:00,59.22,59.255,59.22,59.24,19600000.0
2009-02-12 03:20:00,59.235,59.24,59.225,59.24,23800000.0
2009-02-12 03:21:00,59.235,59.29,59.23,59.29,37800000.0
2009-02-12 03:22:00,59.285,59.355,59.285,59.345,58000000.0
2009-02-12 03:23:00,59.35,59.365,59.33,59.33,60800000.0
2009-02-12 03:24:00,59.33,59.33,59.27,59.3,111199999.0
2009-02-12 03:25:00,59.305,59.31,59.27,59.285,34600000.0
2009-02-12 03:26:00,59.275,59.28,59.265,59.275,24000000.0
2009-02-12 03:27:00,59.275,59.275,59.26,59.265,37200000.0
2009-02-12 03:28:00,59.26,59.26,59.24,59.24,12800000.0
2009-02-12 03:29:00,59.235,59.285,59.235,59.265,40800000.0
2009-02-12 03:30:00,59.26,59.27,59.255,59.255,33400000.0
2009-02-12 03:31:00,59.25,59.255,59.245,59.245,14200000.0
2009-02-12 03:32:00,59.245,59.245,59.205,59.21,30800000.0
2009-02-12 03:33:00,59.205,59.21,59.185,59.2,38600000.0
2009-02-12 03:34:00,59.205,59.22,59.2,59.215,19600000.0
2009-02-12 03:35:00,59.22,59.24,59.22,59.24,14000000.0
2009-02-12 03:36:00,59.245,59.245,59.235,59.24,19600000.0
2009-02-12 03:37:00,59.235,59.255,59.235,59.255,8400000.0
2009-02-12 03:38:00,59.26,59.3,59.255,59.29,73600000.0
2009-02-12 03:39:00,59.29,59.3,59.25,59.3,79000000.0
2009-02-12 03:40:00,59.315,59.33,59.295,59.3,88600000.0
2009-02-12 03:41:00,59.295,59.3,59.285,59.295,20000000.0
2009-02-12 03:42:00,59.29,59.29,59.26,59.29,48200000.0
2009-02-12 03:43:00,59.29,59.325,59.285,59.325,33800000.0
2009-02-12 03:44:00,59.315,59.33,59.31,59.315,40600000.0
2009-02-12 03:45:00,59.31,59.33,59.31,59.325,23800000.0
2009-02-12 03:46:00,59.325,59.33,59.305,59.32,53400000.0
2009-02-12 03:47:00,59.315,59.32,59.305,59.31,12600000.0
2009-02-12 03:48:00,59.31,59.335,59.31,59.33,9800000.0
2009-02-12 03:49:00,59.33,59.385,59.33,59.345,88200000.0
2009-02-12 03:50:00,59.345,59.455,59.345,59.455,70600000.0
2009-02-12 03:51:00,59.455,59.525,59.455,59.5,149600002.0
2009-02-12 03:52:00,59.505,59.585,59.49,59.545,158000000.0
2009-02-12 03:53:00,59.535,59.56,59.525,59.545,121400001.0
2009-02-12 03:54:00,59.545,59.65,59.545,59.625,292600000.0
2009-02-12 03:55:00,59.63,59.665,59.615,59.64,158600001.0
2009-02-12 03:56:00,59.635,59.67,59.61,59.655,225400001.0
2009-02-12 03:57:00,59.65,59.65,59.585,59.585,115200000.0
2009-02-12 03:58:00,59.585,59.585,59.485,59.505,112200000.0
2009-02-12 03:59:00,59.515,59.53,59.48,59.485,77800000.0
2009-02-12 04:00:00,59.49,59.5,59.475,59.475,89000000.0
2009-02-12 04:01:00,59.48,59.545,59.48,59.54,141200000.0
2009-02-12 04:02:00,59.54,59.545,59.485,59.5,125000000.0
2009-02-12 04:03:00,59.5,59.5,59.475,59.475,93000000.0
2009-02-12 04:04:00,59.485,59.485,59.475,59.475,52400000.0
2009-02-12 04:05:00,59.475,59.475,59.435,59.445,68800000.0
2009-02-12 04:06:00,59.44,59.475,59.435,59.475,43000000.0
2009-02-12 04:07:00,59.47,59.48,59.47,59.48,31200000.0
2009-02-12 04:08:00,59.485,59.49,59.475,59.485,22400000.0
2009-02-12 04:09:00,59.495,59.54,59.49,59.54,98000000.0
2009-02-12 04:10:00,59.54,59.54,59.495,59.495,38200000.0
2009-02-12 04:11:00,59.49,59.495,59.465,59.475,77600000.0
2009-02-12 04:12:00,59.48,59.48,59.46,59.47,66000000.0
2009-02-12 04:13:00,59.47,59.485,59.465,59.48,9800000.0
2009-02-12 04:14:00,59.475,59.505,59.475,59.505,45600000.0
2009-02-12 04:15:00,59.5,59.5,59.485,59.495,19600000.0
2009-02-12 04:16:00,59.49,59.5,59.485,59.485,8400000.0
2009-02-12 04:17:00,59.475,59.48,59.46,59.475,44000000.0
2009-02-12 04:18:00,59.485,59.485,59.47,59.47,10600000.0
2009-02-12 04:19:00,59.47,59.505,59.47,59.505,35000000.0
2009-02-12 04:20:00,59.5,59.5,59.5,59.5,2800000.0
2009-02-12 04:21:00,59.49,59.49,59.475,59.485,27600000.0
2009-02-12 04:22:00,59.48,59.495,59.47,59.475,42600000.0
2009-02-12 04:23:00,59.47,59.475,59.46,59.46,47000000.0
2009-02-12 04:24:00,59.46,59.465,59.45,59.465,62200000.0
2009-02-12 04:25:00,59.47,59.51,59.465,59.505,81200000.0
2009-02-12 04:26:00,59.5,59.515,59.49,59.505,22400000.0
2009-02-12 04:27:00,59.51,59.59,59.495,59.58,108000000.0
2009-02-12 04:28:00,59.575,59.58,59.495,59.51,221800000.0
2009-02-12 04:29:00,59.515,59.54,59.495,59.53,106000000.0
2009-02-12 04:30:00,59.525,59.53,59.485,59.5,139000000.0
2009-02-12 04:31:00,59.5,59.52,59.485,59.49,74600000.0
2009-02-12 04:32:00,59.49,59.515,59.48,59.49,69000000.0
2009-02-12 04:33:00,59.49,59.495,59.445,59.475,87800000.0
2009-02-12 04:34:00,59.475,59.485,59.385,59.39,159600000.0
2009-02-12 04:35:00,59.395,59.395,59.32,59.345,120400000.0
2009-02-12 04:36:00,59.345,59.395,59.345,59.38,120800001.0
2009-02-12 04:37:00,59.375,59.4,59.37,59.37,47400000.0
2009-02-12 04:38:00,59.365,59.365,59.325,59.325,110400001.0
2009-02-12 04:39:00,59.325,59.345,59.305,59.34,118200000.0
2009-02-12 04:40:00,59.335,59.345,59.32,59.33,53400000.0
2009-02-12 04:41:00,59.33,59.34,59.275,59.275,107400000.0
2009-02-12 04:42:00,59.275,59.28,59.24,59.25,133400001.0
2009-02-12 04:43:00,59.245,59.28,59.245,59.275,28000000.0
2009-02-12 04:44:00,59.285,59.285,59.26,59.28,25200000.0
2009-02-12 04:45:00,59.28,59.305,59.27,59.285,77199999.0
2009-02-12 04:46:00,59.285,59.285,59.27,59.285,72600000.0
2009-02-12 04:47:00,59.29,59.29,59.275,59.28,32200000.0
2009-02-12 04:48:00,59.285,59.285,59.25,59.26,21800000.0
2009-02-12 04:49:00,59.26,59.27,59.25,59.26,46200000.0
2009-02-12 04:50:00,59.26,59.29,59.25,59.28,65800000.0
2009-02-12 04:51:00,59.28,59.28,59.24,59.26,47600000.0
2009-02-12 04:52:00,59.265,59.29,59.255,59.26,53400000.0
2009-02-12 04:53:00,59.255,59.26,59.18,59.23,155000000.0
2009-02-12 04:54:00,59.23,59.23,59.14,59.185,134200000.0
2009-02-12 04:55:00,59.185,59.19,59.14,59.17,80000000.0
2009-02-12 04:56:00,59.17,59.22,59.17,59.185,43400000.0
2009-02-12 04:57:00,59.18,59.2,59.18,59.195,19600000.0
2009-02-12 04:58:00,59.2,59.225,59.2,59.215,12600000.0
2009-02-12 04:59:00,59.21,59.22,59.21,59.22,22600000.0
2009-02-12 05:00:00,59.22,59.22,59.215,59.22,23800000.0
2009-02-12 05:01:00,59.215,59.22,59.145,59.155,203000000.0
2009-02-12 05:02:00,59.15,59.17,59.145,59.15,52200000.0
2009-02-12 05:03:00,59.15,59.195,59.145,59.195,40600000.0
2009-02-12 05:04:00,59.195,59.23,59.19,59.215,69200000.0
2009-02-12 05:05:00,59.215,59.22,59.205,59.22,27000000.0
2009-02-12 05:06:00,59.22,59.235,59.21,59.21,23200000.0
2009-02-12 05:07:00,59.215,59.22,59.205,59.215,32400000.0
2009-02-12 05:08:00,59.21,59.22,59.21,59.21,9400000.0
2009-02-12 05:09:00,59.21,59.215,59.205,59.205,15600000.0
2009-02-12 05:10:00,59.2,59.21,59.2,59.205,33200000.0
2009-02-12 05:11:00,59.21,59.21,59.185,59.19,56800000.0
2009-02-12 05:12:00,59.185,59.21,59.185,59.19,49000000.0
2009-02-12 05:13:00,59.19,59.235,59.19,59.22,37200000.0
2009-02-12 05:14:00,59.215,59.225,59.215,59.225,12200000.0
2009-02-12 05:15:00,59.22,59.22,59.195,59.195,41000000.0
2009-02-12 05:16:00,59.19,59.195,59.18,59.195,51400000.0
2009-02-12 05:17:00,59.185,59.19,59.155,59.165,50600000.0
2009-02-12 05:18:00,59.16,59.17,59.145,59.16,43400000.0
2009-02-12 05:19:00,59.155,59.16,59.14,59.15,28200000.0
2009-02-12 05:20:00,59.155,59.195,59.15,59.19,39400000.0
2009-02-12 05:21:00,59.195,59.195,59.165,59.17,36400000.0
2009-02-12 05:22:00,59.175,59.175,59.115,59.13,104400000.0
2009-02-12 05:23:00,59.13,59.15,59.105,59.115,87000001.0
2009-02-12 05:24:00,59.115,59.115,59.05,59.05,207800000.0
2009-02-12 05:25:00,59.05,59.065,59.01,59.05,58600000.0
2009-02-12 05:26:00,59.05,59.065,59.015,59.025,66600000.0
2009-02-12 05:27:00,59.02,59.07,59.015,59.05,57200000.0
2009-02-12 05:28:00,59.045,59.11,59.045,59.055,100000000.0
2009-02-12 05:29:00,59.05,59.09,59.05,59.08,56800000.0
2009-02-12 05:30:00,59.075,59.09,59.06,59.075,27000000.0
2009-02-12 05:31:00,59.08,59.08,59.065,59.065,56200000.0
2009-02-12 05:32:00,59.075,59.09,59.065,59.09,42000000.0
2009-02-12 05:33:00,59.08,59.12,59.075,59.095,31000000.0
2009-02-12 05:34:00,59.095,59.12,59.095,59.12,15400000.0
2009-02-12 05:35:00,59.125,59.13,59.1,59.115,68800000.0
2009-02-12 05:36:00,59.12,59.155,59.12,59.125,87400001.0
2009-02-12 05:37:00,59.12,59.12,59.1,59.1,41200000.0
2009-02-12 05:38:00,59.105,59.125,59.105,59.125,39600000.0
2009-02-12 05:39:00,59.125,59.15,59.125,59.145,15400000.0
2009-02-12 05:40:00,59.14,59.14,59.095,59.1,76400000.0
2009-02-12 05:41:00,59.095,59.095,59.06,59.07,99800001.0
2009-02-12 05:42:00,59.075,59.08,58.995,58.995,79700000.0
2009-02-12 05:43:00,59.005,59.005,58.99,58.995,56400000.0
2009-02-12 05:44:00,58.995,59.015,58.98,59.015,63600000.0
2009-02-12 05:45:00,59.015,59.03,59.0,59.02,59400000.0
2009-02-12 05:46:00,59.02,59.03,59.0,59.005,41400000.0
2009-02-12 05:47:00,59.0,59.035,59.0,59.035,43800000.0
2009-02-12 05:48:00,59.03,59.04,58.985,58.995,109200000.0
2009-02-12 05:49:00,58.99,58.99,58.955,58.965,54000000.0
2009-02-12 05:50:00,58.97,58.985,58.935,58.965,122000000.0
2009-02-12 05:51:00,58.96,58.98,58.95,58.98,70000000.0
2009-02-12 05:52:00,58.975,59.005,58.945,58.95,73800000.0
2009-02-12 05:53:00,58.97,58.98,58.965,58.98,30800000.0
2009-02-12 05:54:00,58.975,58.975,58.935,58.945,60000000.0
2009-02-12 05:55:00,58.95,58.99,58.945,58.99,64400000.0
2009-02-12 05:56:00,58.985,59.01,58.98,59.0,55600000.0
2009-02-12 05:57:00,59.005,59.035,59.005,59.035,39000000.0
2009-02-12 05:58:00,59.03,59.035,59.02,59.02,11200000.0
2009-02-12 05:59:00,59.02,59.06,59.02,59.05,26200000.0
2009-02-12 06:00:00,59.06,59.06,59.025,59.055,41400000.0
2009-02-12 06:01:00,59.06,59.065,59.035,59.06,59800000.0
2009-02-12 06:02:00,59.07,59.14,59.07,59.125,96600000.0
2009-02-12 06:03:00,59.125,59.125,59.095,59.11,53200000.0
2009-02-12 06:04:00,59.105,59.125,59.1,59.125,28400000.0
2009-02-12 06:05:00,59.12,59.185,59.115,59.185,46000000.0
2009-02-12 06:06:00,59.18,59.19,59.155,59.16,76600000.0
2009-02-12 06:07:00,59.16,59.17,59.135,59.135,117000000.0
2009-02-12 06:08:00,59.145,59.15,59.125,59.125,60000000.0
2009-02-12 06:09:00,59.13,59.145,59.12,59.12,29800000.0
2009-02-12 06:10:00,59.125,59.145,59.125,59.13,14200000.0
2009-02-12 06:11:00,59.125,59.165,59.12,59.165,55200000.0
2009-02-12 06:12:00,59.16,59.19,59.14,59.17,204800001.0
2009-02-12 06:13:00,59.17,59.2,59.155,59.185,147000001.0
2009-02-12 06:14:00,59.195,59.215,59.18,59.185,146800000.0
2009-02-12 06:15:00,59.2,59.23,59.2,59.21,23200000.0
2009-02-12 06:16:00,59.21,59.21,59.165,59.165,20400000.0
2009-02-12 06:17:00,59.165,59.17,59.11,59.12,95000000.0
2009-02-12 06:18:00,59.12,59.13,59.115,59.115,24400000.0
2009-02-12 06:19:00,59.12,59.12,59.12,59.12,9400000.0
2009-02-12 06:20:00,59.115,59.115,59.09,59.09,74400000.0
2009-02-12 06:21:00,59.095,59.095,59.09,59.095,30600000.0
2009-02-12 06:22:00,59.1,59.12,59.1,59.11,46400000.0
2009-02-12 06:23:00,59.11,59.15,59.11,59.115,48000000.0
2009-02-12 06:24:00,59.115,59.115,59.095,59.11,50000000.0
2009-02-12 06:25:00,59.115,59.16,59.115,59.15,57400000.0
2009-02-12 06:26:00,59.15,59.15,59.135,59.135,36600000.0
2009-02-12 06:27:00,59.135,59.135,59.035,59.05,108800000.0
2009-02-12 06:28:00,59.065,59.08,59.065,59.07,16800000.0
2009-02-12 06:29:00,59.08,59.09,59.07,59.075,45600000.0
2009-02-12 06:30:00,59.075,59.08,59.07,59.075,23800000.0
2009-02-12 06:31:00,59.07,59.12,59.06,59.12,48200000.0
2009-02-12 06:32:00,59.12,59.12,59.08,59.095,96800001.0
2009-02-12 06:33:00,59.09,59.1,59.08,59.1,16800000.0
2009-02-12 06:34:00,59.105,59.135,59.08,59.1,84000000.0
2009-02-12 06:35:00,59.09,59.11,59.09,59.11,58200000.0
2009-02-12 06:36:00,59.11,59.125,59.105,59.11,11200000.0
2009-02-12 06:37:00,59.11,59.13,59.11,59.13,18200000.0
2009-02-12 06:38:00,59.13,59.16,59.125,59.16,32200000.0
2009-02-12 06:39:00,59.155,59.165,59.15,59.16,51800000.0
2009-02-12 06:40:00,59.16,59.16,59.15,59.15,26600000.0
2009-02-12 06:41:00,59.165,59.165,59.145,59.155,44800000.0
2009-02-12 06:42:00,59.165,59.175,59.165,59.175,11200000.0
2009-02-12 06:43:00,59.18,59.21,59.175,59.2,41200000.0
2009-02-12 06:44:00,59.205,59.22,59.2,59.22,35000000.0
2009-02-12 06:45:00,59.215,59.23,59.21,59.215,19600000.0
2009-02-12 06:46:00,59.22,59.25,59.2,59.21,67600000.0
2009-02-12 06:47:00,59.215,59.265,59.215,59.26,40000000.0
2009-02-12 06:48:00,59.265,59.305,59.255,59.305,65200000.0
2009-02-12 06:49:00,59.31,59.33,59.29,59.3,62400000.0
2009-02-12 06:50:00,59.305,59.34,59.3,59.33,92400000.0
2009-02-12 06:51:00,59.325,59.34,59.3,59.3,122400000.0
2009-02-12 06:52:00,59.295,59.32,59.275,59.275,66600000.0
2009-02-12 06:53:00,59.275,59.28,59.26,59.265,50400000.0
2009-02-12 06:54:00,59.255,59.26,59.235,59.24,60000000.0
2009-02-12 06:55:00,59.24,59.24,59.23,59.23,17400000.0
2009-02-12 06:56:00,59.225,59.225,59.225,59.225,14600000.0
2009-02-12 06:57:00,59.225,59.225,59.215,59.215,38600001.0
2009-02-12 06:58:00,59.22,59.235,59.215,59.235,56400000.0
2009-02-12 06:59:00,59.23,59.25,59.225,59.225,45000000.0
2009-02-12 07:00:00,59.225,59.23,59.19,59.19,48200000.0
2009-02-12 07:01:00,59.19,59.19,59.17,59.185,134799999.0
2009-02-12 07:02:00,59.19,59.195,59.175,59.19,55800000.0
2009-02-12 07:03:00,59.195,59.235,59.19,59.23,103800000.0
2009-02-12 07:04:00,59.22,59.22,59.2,59.2,74800000.0
2009-02-12 07:05:00,59.205,59.205,59.19,59.205,55400000.0
2009-02-12 07:06:00,59.21,59.25,59.21,59.235,45800000.0
2009-02-12 07:07:00,59.225,59.23,59.195,59.2,95800000.0
2009-02-12 07:08:00,59.195,59.225,59.19,59.225,31600000.0
2009-02-12 07:09:00,59.22,59.23,59.215,59.23,22600000.0
2009-02-12 07:10:00,59.23,59.245,59.185,59.185,94800000.0
2009-02-12 07:11:00,59.19,59.205,59.185,59.19,90800000.0
2009-02-12 07:12:00,59.195,59.205,59.18,59.205,59800000.0
2009-02-12 07:13:00,59.2,59.205,59.185,59.19,45400000.0
2009-02-12 07:14:00,59.19,59.2,59.175,59.185,45800000.0
2009-02-12 07:15:00,59.185,59.25,59.185,59.235,19800000.0
2009-02-12 07:16:00,59.23,59.255,59.22,59.235,88599999.0
2009-02-12 07:17:00,59.23,59.235,58.91,58.935,428600001.0
2009-02-12 07:18:00,58.95,58.985,58.785,58.785,380400001.0
2009-02-12 07:19:00,58.785,58.91,58.785,58.895,339900005.0
2009-02-12 07:20:00,58.88,58.895,58.83,58.86,233600000.0
2009-02-12 07:21:00,58.855,58.915,58.855,58.905,81000000.0
2009-02-12 07:22:00,58.905,58.925,58.875,58.875,164400000.0
2009-02-12 07:23:00,58.875,58.9,58.85,58.865,132600000.0
2009-02-12 07:24:00,58.865,58.885,58.84,58.845,133800000.0
2009-02-12 07:25:00,58.845,58.855,58.77,58.8,274800001.0
2009-02-12 07:26:00,58.795,58.8,58.72,58.735,354800001.0
2009-02-12 07:27:00,58.735,58.75,58.7,58.745,152400000.0
2009-02-12 07:28:00,58.745,58.8,58.745,58.795,181200000.0
2009-02-12 07:29:00,58.79,58.81,58.77,58.77,123600000.0
2009-02-12 07:30:00,58.77,58.825,58.77,58.82,104200000.0
2009-02-12 07:31:00,58.815,58.825,58.75,58.78,186199999.0
2009-02-12 07:32:00,58.785,58.8,58.77,58.77,161200000.0
2009-02-12 07:33:00,58.77,58.8,58.77,58.785,53200000.0
2009-02-12 07:34:00,58.785,58.795,58.78,58.795,25400000.0
2009-02-12 07:35:00,58.8,58.82,58.795,58.82,56200001.0
2009-02-12 07:36:00,58.815,58.865,58.8,58.845,92600000.0
2009-02-12 07:37:00,58.85,58.85,58.83,58.835,113400000.0
2009-02-12 07:38:00,58.835,58.9,58.83,58.89,210400001.0
2009-02-12 07:39:00,58.895,58.91,58.855,58.905,141200000.0
2009-02-12 07:40:00,58.91,58.91,58.89,58.89,23200000.0
2009-02-12 07:41:00,58.895,58.895,58.86,58.865,42200000.0
2009-02-12 07:42:00,58.87,58.885,58.87,58.885,21600000.0
2009-02-12 07:43:00,58.885,58.895,58.88,58.89,24000000.0
2009-02-12 07:44:00,58.885,58.9,58.85,58.85,63600000.0
2009-02-12 07:45:00,58.855,58.86,58.795,58.795,126799999.0
2009-02-12 07:46:00,58.795,58.8,58.765,58.795,86800000.0
2009-02-12 07:47:00,58.79,58.86,58.785,58.86,86200000.0
2009-02-12 07:48:00,58.87,58.89,58.845,58.865,171400000.0
2009-02-12 07:49:00,58.87,58.875,58.85,58.86,31800000.0
2009-02-12 07:50:00,58.855,58.88,58.855,58.88,19800000.0
2009-02-12 07:51:00,58.875,58.885,58.83,58.835,68000000.0
2009-02-12 07:52:00,58.85,58.865,58.815,58.84,95800000.0
2009-02-12 07:53:00,58.835,58.84,58.805,58.825,54800000.0
2009-02-12 07:54:00,58.81,58.82,58.8,58.8,80400000.0
2009-02-12 07:55:00,58.81,58.815,58.795,58.805,29200000.0
2009-02-12 07:56:00,58.805,58.815,58.795,58.815,11200000.0
2009-02-12 07:57:00,58.81,58.82,58.81,58.81,16800000.0
2009-02-12 07:58:00,58.815,58.845,58.81,58.845,31800000.0
2009-02-12 07:59:00,58.845,58.88,58.845,58.87,78200000.0
2009-02-12 08:00:00,58.87,58.88,58.835,58.845,73800000.0
2009-02-12 08:01:00,58.845,58.85,58.76,58.76,81400000.0
2009-02-12 08:02:00,58.755,58.8,58.75,58.785,56200000.0
2009-02-12 08:03:00,58.785,58.79,58.745,58.765,94000001.0
2009-02-12 08:04:00,58.765,58.8,58.76,58.79,55600000.0
2009-02-12 08:05:00,58.795,58.825,58.79,58.81,51800000.0
2009-02-12 08:06:00,58.81,58.81,58.8,58.81,14200000.0
2009-02-12 08:07:00,58.81,58.83,58.8,58.82,46400000.0
2009-02-12 08:08:00,58.825,58.835,58.79,58.81,44400000.0
2009-02-12 08:09:00,58.815,58.895,58.815,58.895,49800000.0
2009-02-12 08:10:00,58.9,58.935,58.865,58.865,116000001.0
2009-02-12 08:11:00,58.87,58.895,58.87,58.89,16800000.0
2009-02-12 08:12:00,58.89,58.895,58.865,58.885,50200000.0
2009-02-12 08:13:00,58.87,58.91,58.87,58.875,77800000.0
2009-02-12 08:14:00,58.875,58.9,58.875,58.885,25400000.0
2009-02-12 08:15:00,58.88,58.89,58.865,58.885,53200000.0
2009-02-12 08:16:00,58.89,58.93,58.89,58.915,59200000.0
2009-02-12 08:17:00,58.92,58.95,58.915,58.95,60800000.0
2009-02-12 08:18:00,58.945,58.945,58.91,58.92,28600000.0
2009-02-12 08:19:00,58.92,58.92,58.89,58.89,50800000.0
2009-02-12 08:20:00,58.858,58.871,58.812,58.86,269600000.0
2009-02-12 08:21:00,58.885,58.885,58.84,58.85,78800000.0
2009-02-12 08:22:00,58.85,58.85,58.82,58.83,62200000.0
2009-02-12 08:23:00,58.84,58.875,58.835,58.855,41200000.0
2009-02-12 08:24:00,58.86,58.9,58.855,58.895,30400000.0
2009-02-12 08:25:00,58.895,58.92,58.895,58.91,52600000.0
2009-02-12 08:26:00,58.91,58.945,58.905,58.93,108200000.0
2009-02-12 08:27:00,58.925,58.925,58.865,58.89,153999999.0
2009-02-12 08:28:00,58.895,58.91,58.885,58.895,34800000.0
2009-02-12 08:29:00,58.89,58.9,58.88,58.88,27000000.0
2009-02-12 08:30:00,58.88,58.89,58.875,58.875,26200000.0
2009-02-12 08:31:00,58.87,58.885,58.865,58.88,48600000.0
2009-02-12 08:32:00,58.88,58.885,58.875,58.88,28800000.0
2009-02-12 08:33:00,58.88,58.88,58.875,58.88,7000000.0
2009-02-12 08:34:00,58.865,58.875,58.865,58.875,23200000.0
2009-02-12 08:35:00,58.88,58.885,58.835,58.84,45600000.0
2009-02-12 08:36:00,58.85,58.86,58.835,58.855,136600000.0
2009-02-12 08:37:00,58.865,58.87,58.835,58.855,28000000.0
2009-02-12 08:38:00,58.86,58.865,58.855,58.865,22400000.0
2009-02-12 08:39:00,58.875,58.885,58.87,58.875,23800000.0
2009-02-12 08:40:00,58.88,58.905,58.875,58.9,28000000.0
2009-02-12 08:41:00,58.895,58.905,58.885,58.905,25200000.0
2009-02-12 08:42:00,58.905,58.93,58.905,58.93,34600000.0
2009-02-12 08:43:00,58.925,58.945,58.925,58.925,25200000.0
2009-02-12 08:44:00,58.925,58.925,58.905,58.905,22200000.0
2009-02-12 08:45:00,58.905,58.91,58.89,58.89,15400000.0
2009-02-12 08:46:00,58.895,58.9,58.885,58.885,9800000.0
2009-02-12 08:47:00,58.88,58.895,58.875,58.88,8400000.0
2009-02-12 08:48:00,58.885,58.885,58.875,58.88,8400000.0
2009-02-12 08:49:00,58.875,58.885,58.86,58.885,46400000.0
2009-02-12 08:50:00,58.89,58.9,58.87,58.87,73600001.0
2009-02-12 08:51:00,58.87,58.885,58.87,58.88,19600000.0
2009-02-12 08:52:00,58.88,58.88,58.865,58.87,12000000.0
2009-02-12 08:53:00,58.87,58.88,58.86,58.87,31200000.0
2009-02-12 08:54:00,58.875,58.91,58.875,58.91,28000000.0
2009-02-12 08:55:00,58.91,58.93,58.905,58.91,53999999.0
2009-02-12 08:56:00,58.91,58.915,58.9,58.9,22400000.0
2009-02-12 08:57:00,58.915,58.925,58.895,58.92,35000000.0
2009-02-12 08:58:00,58.915,58.955,58.91,58.91,41600000.0
2009-02-12 08:59:00,58.915,58.95,58.885,58.895,96800000.0
2009-02-12 09:00:00,58.89,58.905,58.875,58.885,167200000.0
2009-02-12 09:01:00,58.88,58.895,58.865,58.865,53200000.0
2009-02-12 09:02:00,58.87,58.895,58.86,58.89,25800000.0
2009-02-12 09:03:00,58.905,58.925,58.89,58.925,26400000.0
2009-02-12 09:04:00,58.93,58.93,58.905,58.92,62400001.0
2009-02-12 09:05:00,58.915,58.935,58.91,58.915,72400000.0
2009-02-12 09:06:00,58.915,58.955,58.91,58.955,36600000.0
2009-02-12 09:07:00,58.96,58.97,58.955,58.97,65800000.0
2009-02-12 09:08:00,58.97,59.01,58.97,59.01,55000000.0
2009-02-12 09:09:00,59.01,59.11,59.01,59.11,115399999.0
2009-02-12 09:10:00,59.11,59.145,59.09,59.12,146400001.0
2009-02-12 09:11:00,59.115,59.115,59.03,59.07,123000000.0
2009-02-12 09:12:00,59.07,59.115,59.07,59.07,119399999.0
2009-02-12 09:13:00,59.075,59.12,59.075,59.12,54200000.0
2009-02-12 09:14:00,59.115,59.155,59.11,59.145,86200000.0
2009-02-12 09:15:00,59.135,59.225,59.12,59.21,156000000.0
2009-02-12 09:16:00,59.22,59.23,59.16,59.16,165399999.0
2009-02-12 09:17:00,59.16,59.16,59.115,59.115,56000000.0
2009-02-12 09:18:00,59.115,59.15,59.115,59.145,128000000.0
2009-02-12 09:19:00,59.145,59.16,59.105,59.105,124000000.0
2009-02-12 09:20:00,59.1,59.155,59.095,59.155,179200000.0
2009-02-12 09:21:00,59.15,59.17,59.14,59.145,53400000.0
2009-02-12 09:22:00,59.165,59.165,59.095,59.1,98200000.0
2009-02-12 09:23:00,59.12,59.13,59.1,59.125,80800000.0
2009-02-12 09:24:00,59.12,59.12,59.115,59.12,12400000.0
2009-02-12 09:25:00,59.125,59.14,59.125,59.14,16800000.0
2009-02-12 09:26:00,59.14,59.145,59.105,59.11,76000001.0
2009-02-12 09:27:00,59.115,59.12,59.1,59.12,33800000.0
2009-02-12 09:28:00,59.11,59.14,59.1,59.13,61200000.0
2009-02-12 09:29:00,59.13,59.145,59.12,59.135,50400000.0
2009-02-12 09:30:00,59.14,59.14,59.105,59.12,74400000.0
2009-02-12 09:31:00,59.12,59.13,59.11,59.125,93200000.0
2009-02-12 09:32:00,59.125,59.125,59.105,59.115,63200000.0
2009-02-12 09:33:00,59.11,59.15,59.105,59.15,51600000.0
2009-02-12 09:34:00,59.145,59.15,59.125,59.125,29400000.0
2009-02-12 09:35:00,59.125,59.17,59.1,59.1,245200000.0
2009-02-12 09:36:00,59.095,59.145,59.095,59.14,91200000.0
2009-02-12 09:37:00,59.125,59.125,59.115,59.12,38400000.0
2009-02-12 09:38:00,59.12,59.12,59.11,59.115,52600000.0
2009-02-12 09:39:00,59.115,59.115,59.085,59.09,42000000.0
2009-02-12 09:40:00,59.085,59.09,59.035,59.035,112600000.0
2009-02-12 09:41:00,59.04,59.045,59.01,59.03,198000000.0
2009-02-12 09:42:00,59.03,59.04,59.025,59.03,31800000.0
2009-02-12 09:43:00,59.035,59.05,59.03,59.04,62400000.0
2009-02-12 09:44:00,59.04,59.04,58.98,59.01,196400000.0
2009-02-12 09:45:00,59.005,59.01,58.985,58.995,99000000.0
2009-02-12 09:46:00,58.995,59.02,58.995,59.01,51200000.0
2009-02-12 09:47:00,59.02,59.04,59.02,59.025,96800000.0
2009-02-12 09:48:00,59.025,59.05,59.025,59.035,83000000.0
2009-02-12 09:49:00,59.035,59.04,59.005,59.04,97600000.0
2009-02-12 09:50:00,59.045,59.05,58.995,59.025,178600000.0
2009-02-12 09:51:00,59.02,59.06,59.01,59.055,52600000.0
2009-02-12 09:52:00,59.05,59.1,59.025,59.09,208900000.0
2009-02-12 09:53:00,59.09,59.125,59.085,59.09,138000000.0
2009-02-12 09:54:00,59.09,59.12,59.08,59.115,158000000.0
2009-02-12 09:55:00,59.12,59.145,59.095,59.115,165200000.0
2009-02-12 09:56:00,59.115,59.135,59.105,59.115,114400000.0
2009-02-12 09:57:00,59.12,59.145,59.12,59.135,147200000.0
2009-02-12 09:58:00,59.155,59.205,59.11,59.205,244400000.0
2009-02-12 09:59:00,59.205,59.205,59.155,59.16,167400000.0
2009-02-12 10:00:00,59.165,59.22,59.165,59.2,146200000.0
2009-02-12 10:01:00,59.195,59.2,59.1,59.105,163400000.0
2009-02-12 10:02:00,59.105,59.11,59.07,59.11,257800001.0
2009-02-12 10:03:00,59.105,59.11,59.06,59.08,215800000.0
2009-02-12 10:04:00,59.08,59.11,59.07,59.11,119200000.0
2009-02-12 10:05:00,59.115,59.115,59.075,59.08,44200000.0
2009-02-12 10:06:00,59.075,59.08,59.02,59.03,182800000.0
2009-02-12 10:07:00,59.025,59.08,59.02,59.075,114000000.0
2009-02-12 10:08:00,59.08,59.08,58.95,58.995,199000000.0
2009-02-12 10:09:00,58.99,58.995,58.965,58.975,101600000.0
2009-02-12 10:10:00,58.985,59.015,58.985,59.015,90800000.0
2009-02-12 10:11:00,59.015,59.085,59.015,59.045,213200000.0
2009-02-12 10:12:00,59.045,59.045,58.975,59.01,105700000.0
2009-02-12 10:13:00,59.005,59.005,58.97,58.99,84600000.0
2009-02-12 10:14:00,58.995,59.02,58.98,59.015,93900000.0
2009-02-12 10:15:00,59.025,59.03,58.975,58.975,72700000.0
2009-02-12 10:16:00,58.98,58.99,58.935,58.95,121800000.0
2009-02-12 10:17:00,58.95,58.99,58.935,58.96,183200000.0
2009-02-12 10:18:00,58.96,59.015,58.96,59.015,98800000.0
2009-02-12 10:19:00,59.015,59.025,58.98,59.005,186799999.0
2009-02-12 10:20:00,59.0,59.0,58.97,58.98,130800000.0
2009-02-12 10:21:00,58.99,59.015,58.99,59.005,78800000.0
2009-02-12 10:22:00,59.005,59.025,58.955,58.955,167600001.0
2009-02-12 10:23:00,58.96,58.96,58.925,58.935,257800000.0
2009-02-12 10:24:00,58.935,58.95,58.9,58.93,216800000.0
2009-02-12 10:25:00,58.93,58.96,58.915,58.96,109800000.0
2009-02-12 10:26:00,58.955,58.99,58.925,58.98,151400000.0
2009-02-12 10:27:00,58.99,58.99,58.955,58.98,162200000.0
2009-02-12 10:28:00,58.98,59.0,58.915,58.915,175600000.0
2009-02-12 10:29:00,58.92,58.935,58.9,58.91,235999999.0
2009-02-12 10:30:00,58.9,58.935,58.9,58.92,145600000.0
2009-02-12 10:31:00,58.92,58.935,58.91,58.935,193000000.0
2009-02-12 10:32:00,58.935,58.935,58.915,58.925,291800000.0
2009-02-12 10:33:00,58.93,58.945,58.895,58.9,254800000.0
2009-02-12 10:34:00,58.895,58.905,58.865,58.87,231599999.0
2009-02-12 10:35:00,58.87,58.87,58.745,58.78,426900000.0
2009-02-12 10:36:00,58.78,58.78,58.645,58.655,487000000.0
2009-02-12 10:37:00,58.66,58.75,58.655,58.75,306800000.0
2009-02-12 10:38:00,58.75,58.795,58.75,58.775,178600000.0
2009-02-12 10:39:00,58.78,58.785,58.755,58.765,125800000.0
2009-02-12 10:40:00,58.765,58.77,58.6,58.61,251000000.0
2009-02-12 10:41:00,58.61,58.68,58.61,58.675,220400000.0
2009-02-12 10:42:00,58.675,58.695,58.655,58.67,284000000.0
2009-02-12 10:43:00,58.67,58.675,58.605,58.61,154000000.0
2009-02-12 10:44:00,58.6,58.625,58.565,58.605,256600000.0
2009-02-12 10:45:00,58.605,58.615,58.5,58.535,292200002.0
2009-02-12 10:46:00,58.535,58.6,58.525,58.6,138200000.0
2009-02-12 10:47:00,58.595,58.635,58.58,58.62,154400000.0
2009-02-12 10:48:00,58.625,58.635,58.61,58.615,90200000.0
2009-02-12 10:49:00,58.605,58.62,58.55,58.55,138800000.0
2009-02-12 10:50:00,58.55,58.59,58.535,58.565,153600000.0
2009-02-12 10:51:00,58.57,58.595,58.5,58.505,177800000.0
2009-02-12 10:52:00,58.505,58.505,58.41,58.41,234500000.0
2009-02-12 10:53:00,58.41,58.47,58.41,58.445,358500000.0
2009-02-12 10:54:00,58.445,58.445,58.345,58.35,270800000.0
2009-02-12 10:55:00,58.345,58.385,58.325,58.375,228500000.0
2009-02-12 10:56:00,58.375,58.395,58.335,58.345,157800000.0
2009-02-12 10:57:00,58.35,58.44,58.31,58.41,326600000.0
2009-02-12 10:58:00,58.415,58.52,58.38,58.52,247200000.0
2009-02-12 10:59:00,58.525,58.58,58.52,58.55,224800000.0
2009-02-12 11:00:00,58.545,58.565,58.47,58.47,227200000.0
2009-02-12 11:01:00,58.475,58.48,58.395,58.405,221200000.0
2009-02-12 11:02:00,58.405,58.415,58.295,58.3,289300000.0
2009-02-12 11:03:00,58.29,58.3,58.21,58.285,247600000.0
2009-02-12 11:04:00,58.285,58.35,58.275,58.305,302400000.0
2009-02-12 11:05:00,58.305,58.355,58.29,58.35,294800001.0
2009-02-12 11:06:00,58.35,58.37,58.32,58.365,358800000.0
2009-02-12 11:07:00,58.365,58.385,58.33,58.36,215000000.0
2009-02-12 11:08:00,58.36,58.365,58.305,58.32,260600000.0
2009-02-12 11:09:00,58.32,58.425,58.315,58.42,113000000.0
2009-02-12 11:10:00,58.42,58.45,58.33,58.36,165000000.0
2009-02-12 11:11:00,58.36,58.415,58.34,58.365,262900000.0
2009-02-12 11:12:00,58.365,58.425,58.365,58.385,194000000.0
2009-02-12 11:13:00,58.375,58.375,58.345,58.35,127000000.0
2009-02-12 11:14:00,58.35,58.35,58.3,58.325,114400000.0
2009-02-12 11:15:00,58.325,58.4,58.31,58.395,228000000.0
2009-02-12 11:16:00,58.395,58.405,58.375,58.385,208400000.0
2009-02-12 11:17:00,58.385,58.39,58.305,58.305,263400000.0
2009-02-12 11:18:00,58.3,58.3,58.135,58.165,282000000.0
2009-02-12 11:19:00,58.175,58.21,58.14,58.195,291500000.0
2009-02-12 11:20:00,58.205,58.29,58.18,58.285,333399998.0
2009-02-12 11:21:00,58.27,58.335,58.255,58.31,421399999.0
2009-02-12 11:22:00,58.315,58.355,58.295,58.31,425000000.0
2009-02-12 11:23:00,58.3,58.315,58.29,58.3,217800002.0
2009-02-12 11:24:00,58.3,58.3,58.26,58.265,149000001.0
2009-02-12 11:25:00,58.265,58.325,58.265,58.295,259799998.0
2009-02-12 11:26:00,58.295,58.355,58.295,58.35,237799999.0
2009-02-12 11:27:00,58.35,58.38,58.33,58.38,146200002.0
2009-02-12 11:28:00,58.37,58.41,58.36,58.38,481000003.0
2009-02-12 11:29:00,58.38,58.395,58.365,58.385,289200000.0
2009-02-12 11:30:00,58.385,58.41,58.375,58.395,212800000.0
2009-02-12 11:31:00,58.395,58.4,58.355,58.375,347599998.0
2009-02-12 11:32:00,58.39,58.405,58.38,58.39,229500001.0
2009-02-12 11:33:00,58.39,58.465,58.38,58.455,196200000.0
2009-02-12 11:34:00,58.46,58.5,58.425,58.445,294599999.0
2009-02-12 11:35:00,58.45,58.465,58.435,58.45,194800000.0
2009-02-12 11:36:00,58.45,58.5,58.44,58.47,301600000.0
2009-02-12 11:37:00,58.475,58.485,58.435,58.475,383000001.0
2009-02-12 11:38:00,58.47,58.49,58.435,58.455,304800000.0
2009-02-12 11:39:00,58.445,58.47,58.43,58.44,113000000.0
2009-02-12 11:40:00,58.445,58.46,58.425,58.43,143799999.0
2009-02-12 11:41:00,58.435,58.455,58.425,58.43,86600000.0
2009-02-12 11:42:00,58.42,58.425,58.385,58.39,150800000.0
2009-02-12 11:43:00,58.39,58.425,58.375,58.415,176000000.0
2009-02-12 11:44:00,58.42,58.475,58.42,58.445,197000000.0
2009-02-12 11:45:00,58.445,58.45,58.425,58.445,126600000.0
2009-02-12 11:46:00,58.435,58.45,58.41,58.41,91200000.0
2009-02-12 11:47:00,58.405,58.435,58.39,58.425,88000000.0
2009-02-12 11:48:00,58.425,58.445,58.415,58.44,104600000.0
2009-02-12 11:49:00,58.44,58.445,58.385,58.385,127800000.0
2009-02-12 11:50:00,58.385,58.39,58.335,58.345,156200000.0
2009-02-12 11:51:00,58.35,58.365,58.335,58.365,64200000.0
2009-02-12 11:52:00,58.365,58.365,58.32,58.33,98400000.0
2009-02-12 11:53:00,58.335,58.35,58.325,58.345,133800000.0
2009-02-12 11:54:00,58.345,58.355,58.3,58.325,142600000.0
2009-02-12 11:55:00,58.325,58.335,58.29,58.315,118000000.0
2009-02-12 11:56:00,58.315,58.32,58.3,58.3,80400000.0
2009-02-12 11:57:00,58.3,58.315,58.29,58.29,69400000.0
2009-02-12 11:58:00,58.28,58.29,58.24,58.26,191800000.0
2009-02-12 11:59:00,58.265,58.295,58.22,58.255,120800000.0
2009-02-12 12:00:00,58.255,58.255,58.225,58.225,104000000.0
2009-02-12 12:01:00,58.225,58.225,58.195,58.205,84600000.0
2009-02-12 12:02:00,58.205,58.21,58.155,58.16,257000000.0
2009-02-12 12:03:00,58.155,58.19,58.15,58.19,182200000.0
2009-02-12 12:04:00,58.195,58.335,58.195,58.325,292400000.0
2009-02-12 12:05:00,58.325,58.33,58.27,58.285,287999999.0
2009-02-12 12:06:00,58.285,58.285,58.24,58.25,106600000.0
2009-02-12 12:07:00,58.255,58.265,58.245,58.265,104800000.0
2009-02-12 12:08:00,58.265,58.285,58.26,58.27,82000000.0
2009-02-12 12:09:00,58.27,58.28,58.25,58.27,146800000.0
2009-02-12 12:10:00,58.26,58.265,58.24,58.24,122000000.0
2009-02-12 12:11:00,58.235,58.24,58.185,58.2,154800000.0
2009-02-12 12:12:00,58.2,58.2,58.12,58.145,190600000.0
2009-02-12 12:13:00,58.145,58.145,58.085,58.135,290400000.0
2009-02-12 12:14:00,58.135,58.185,58.135,58.17,185000000.0
2009-02-12 12:15:00,58.17,58.205,58.145,58.15,152200000.0
2009-02-12 12:16:00,58.15,58.175,58.135,58.175,152800000.0
2009-02-12 12:17:00,58.175,58.18,58.14,58.15,183000000.0
2009-02-12 12:18:00,58.15,58.165,58.135,58.155,198000000.0
2009-02-12 12:19:00,58.16,58.18,58.14,58.18,173800000.0
2009-02-12 12:20:00,58.18,58.195,58.175,58.18,158800000.0
2009-02-12 12:21:00,58.175,58.19,58.16,58.19,77200000.0
2009-02-12 12:22:00,58.185,58.19,58.17,58.19,53600000.0
2009-02-12 12:23:00,58.185,58.205,58.18,58.195,106000000.0
2009-02-12 12:24:00,58.19,58.215,58.185,58.215,116800000.0
2009-02-12 12:25:00,58.225,58.23,58.21,58.225,83100000.0
2009-02-12 12:26:00,58.225,58.26,58.225,58.26,125200000.0
2009-02-12 12:27:00,58.265,58.33,58.26,58.325,239000000.0
2009-02-12 12:28:00,58.325,58.36,58.25,58.255,258200000.0
2009-02-12 12:29:00,58.25,58.25,58.215,58.22,224600000.0
2009-02-12 12:30:00,58.225,58.235,58.18,58.225,189600000.0
2009-02-12 12:31:00,58.225,58.235,58.17,58.185,202600000.0
2009-02-12 12:32:00,58.185,58.19,58.16,58.165,175400000.0
2009-02-12 12:33:00,58.165,58.225,58.16,58.2,349400000.0
2009-02-12 12:34:00,58.195,58.195,58.14,58.15,145600000.0
2009-02-12 12:35:00,58.15,58.175,58.13,58.16,225600000.0
2009-02-12 12:36:00,58.16,58.235,58.16,58.22,194800000.0
2009-02-12 12:37:00,58.215,58.245,58.205,58.24,145600000.0
2009-02-12 12:38:00,58.24,58.275,58.24,58.255,136400000.0
2009-02-12 12:39:00,58.255,58.255,58.225,58.23,271200000.0
2009-02-12 12:40:00,58.23,58.235,58.165,58.215,358600000.0
2009-02-12 12:41:00,58.22,58.25,58.205,58.225,284600000.0
2009-02-12 12:42:00,58.225,58.255,58.2,58.25,344400001.0
2009-02-12 12:43:00,58.26,58.305,58.25,58.29,202800000.0
2009-02-12 12:44:00,58.285,58.315,58.285,58.31,92200000.0
2009-02-12 12:45:00,58.31,58.32,58.31,58.315,46000000.0
2009-02-12 12:46:00,58.305,58.305,58.285,58.29,122000000.0
2009-02-12 12:47:00,58.285,58.29,58.275,58.285,94000000.0
2009-02-12 12:48:00,58.285,58.29,58.275,58.285,33600000.0
2009-02-12 12:49:00,58.29,58.29,58.255,58.265,202000000.0
2009-02-12 12:50:00,58.265,58.28,58.265,58.275,25600000.0
2009-02-12 12:51:00,58.275,58.31,58.27,58.305,127200000.0
2009-02-12 12:52:00,58.32,58.345,58.305,58.33,159600000.0
2009-02-12 12:53:00,58.33,58.34,58.305,58.33,180600000.0
2009-02-12 12:54:00,58.325,58.37,58.325,58.345,100800000.0
2009-02-12 12:55:00,58.345,58.375,58.335,58.335,240600000.0
2009-02-12 12:56:00,58.335,58.34,58.325,58.34,130400000.0
2009-02-12 12:57:00,58.345,58.345,58.29,58.29,219200000.0
2009-02-12 12:58:00,58.29,58.29,58.26,58.26,127200000.0
2009-02-12 12:59:00,58.26,58.26,58.23,58.235,195600000.0
2009-02-12 13:00:00,58.235,58.275,58.235,58.26,64400000.0
2009-02-12 13:01:00,58.255,58.3,58.255,58.3,122600000.0
2009-02-12 13:02:00,58.305,58.33,58.305,58.315,70800000.0
2009-02-12 13:03:00,58.315,58.32,58.3,58.305,76800000.0
2009-02-12 13:04:00,58.3,58.305,58.28,58.28,46000000.0
2009-02-12 13:05:00,58.285,58.305,58.275,58.29,69000000.0
2009-02-12 13:06:00,58.29,58.295,58.255,58.285,73600000.0
2009-02-12 13:07:00,58.285,58.33,58.275,58.305,102200000.0
2009-02-12 13:08:00,58.31,58.35,58.31,58.35,136400000.0
2009-02-12 13:09:00,58.35,58.365,58.335,58.335,131000000.0
2009-02-12 13:10:00,58.335,58.355,58.315,58.325,158000000.0
2009-02-12 13:11:00,58.325,58.37,58.325,58.365,68400000.0
2009-02-12 13:12:00,58.375,58.375,58.32,58.32,122800000.0
2009-02-12 13:13:00,58.325,58.33,58.285,58.32,194200000.0
2009-02-12 13:14:00,58.325,58.33,58.305,58.315,118000000.0
2009-02-12 13:15:00,58.315,58.32,58.315,58.32,22200000.0
2009-02-12 13:16:00,58.32,58.32,58.3,58.31,84800000.0
2009-02-12 13:17:00,58.31,58.31,58.28,58.285,88000000.0
2009-02-12 13:18:00,58.285,58.365,58.275,58.36,196400000.0
2009-02-12 13:19:00,58.375,58.41,58.37,58.405,65600000.0
2009-02-12 13:20:00,58.4,58.405,58.365,58.365,104600000.0
2009-02-12 13:21:00,58.36,58.39,58.36,58.38,154600000.0
2009-02-12 13:22:00,58.38,58.42,58.35,58.35,115200000.0
2009-02-12 13:23:00,58.35,58.37,58.35,58.365,59800000.0
2009-02-12 13:24:00,58.36,58.375,58.36,58.365,42600000.0
2009-02-12 13:25:00,58.37,58.38,58.365,58.365,78200000.0
2009-02-12 13:26:00,58.365,58.395,58.365,58.38,68200000.0
2009-02-12 13:27:00,58.38,58.39,58.37,58.38,51800000.0
2009-02-12 13:28:00,58.38,58.38,58.37,58.37,26200000.0
2009-02-12 13:29:00,58.37,58.415,58.37,58.39,108800000.0
2009-02-12 13:30:00,58.39,58.44,58.39,58.425,117200000.0
2009-02-12 13:31:00,58.425,58.44,58.395,58.4,218600000.0
2009-02-12 13:32:00,58.4,58.41,58.38,58.38,213200000.0
2009-02-12 13:33:00,58.38,58.425,58.35,58.405,189000000.0
2009-02-12 13:34:00,58.4,58.435,58.39,58.435,135800000.0
2009-02-12 13:35:00,58.435,58.445,58.405,58.42,150600000.0
2009-02-12 13:36:00,58.42,58.42,58.35,58.38,242800000.0
2009-02-12 13:37:00,58.38,58.41,58.38,58.4,105200000.0
2009-02-12 13:38:00,58.405,58.405,58.31,58.31,179000000.0
2009-02-12 13:39:00,58.31,58.35,58.29,58.335,225400000.0
2009-02-12 13:40:00,58.335,58.34,58.325,58.335,255000000.0
2009-02-12 13:41:00,58.335,58.375,58.33,58.365,110200000.0
2009-02-12 13:42:00,58.37,58.415,58.37,58.405,51000000.0
2009-02-12 13:43:00,58.41,58.41,58.335,58.355,161000000.0
2009-02-12 13:44:00,58.355,58.36,58.355,58.355,31400000.0
2009-02-12 13:45:00,58.355,58.375,58.355,58.36,66600000.0
2009-02-12 13:46:00,58.365,58.365,58.35,58.355,23800000.0
2009-02-12 13:47:00,58.36,58.37,58.335,58.335,89200000.0
2009-02-12 13:48:00,58.33,58.33,58.3,58.32,174400000.0
2009-02-12 13:49:00,58.315,58.37,58.315,58.365,168000000.0
2009-02-12 13:50:00,58.365,58.37,58.36,58.37,39000000.0
2009-02-12 13:51:00,58.37,58.38,58.365,58.38,15000000.0
2009-02-12 13:52:00,58.385,58.4,58.375,58.39,154800000.0
2009-02-12 13:53:00,58.395,58.4,58.385,58.4,57600000.0
2009-02-12 13:54:00,58.395,58.395,58.385,58.385,38400000.0
2009-02-12 13:55:00,58.385,58.395,58.335,58.335,112000000.0
2009-02-12 13:56:00,58.34,58.345,58.315,58.32,120200000.0
2009-02-12 13:57:00,58.325,58.335,58.32,58.335,26000000.0
2009-02-12 13:58:00,58.335,58.34,58.33,58.335,22200000.0
2009-02-12 13:59:00,58.335,58.345,58.335,58.335,84400000.0
2009-02-12 14:00:00,58.335,58.345,58.32,58.33,68600000.0
2009-02-12 14:01:00,58.33,58.34,58.325,58.33,31800000.0
2009-02-12 14:02:00,58.325,58.335,58.325,58.335,15400000.0
2009-02-12 14:03:00,58.33,58.345,58.33,58.345,30800000.0
2009-02-12 14:04:00,58.345,58.36,58.345,58.35,84800000.0
2009-02-12 14:05:00,58.35,58.365,58.35,58.36,126000000.0
2009-02-12 14:06:00,58.36,58.38,58.355,58.375,91000000.0
2009-02-12 14:07:00,58.38,58.38,58.365,58.365,143000000.0
2009-02-12 14:08:00,58.365,58.44,58.355,58.435,373200000.0
2009-02-12 14:09:00,58.44,58.485,58.44,58.47,157400000.0
2009-02-12 14:10:00,58.47,58.48,58.45,58.455,94400000.0
2009-02-12 14:11:00,58.455,58.465,58.44,58.445,154600000.0
2009-02-12 14:12:00,58.45,58.48,58.445,58.455,147200000.0
2009-02-12 14:13:00,58.455,58.48,58.44,58.48,152400000.0
2009-02-12 14:14:00,58.49,58.49,58.465,58.47,290600000.0
2009-02-12 14:15:00,58.47,58.475,58.465,58.47,52600000.0
2009-02-12 14:16:00,58.47,58.475,58.455,58.475,120000000.0
2009-02-12 14:17:00,58.47,58.48,58.465,58.48,66000000.0
2009-02-12 14:18:00,58.48,58.48,58.455,58.455,65200000.0
2009-02-12 14:19:00,58.45,58.465,58.45,58.46,59000000.0
2009-02-12 14:20:00,58.465,58.465,58.455,58.465,25400000.0
2009-02-12 14:21:00,58.46,58.47,58.445,58.445,41600000.0
2009-02-12 14:22:00,58.435,58.465,58.43,58.445,132400000.0
2009-02-12 14:23:00,58.445,58.48,58.435,58.48,59600000.0
2009-02-12 14:24:00,58.47,58.495,58.47,58.495,33200000.0
2009-02-12 14:25:00,58.49,58.505,58.47,58.47,49600000.0
2009-02-12 14:26:00,58.465,58.465,58.455,58.455,31000000.0
2009-02-12 14:27:00,58.455,58.455,58.41,58.44,114000000.0
2009-02-12 14:28:00,58.42,58.43,58.415,58.42,81400000.0
2009-02-12 14:29:00,58.415,58.445,58.415,58.445,131400000.0
2009-02-12 14:30:00,58.45,58.505,58.45,58.49,163600000.0
2009-02-12 14:31:00,58.495,58.515,58.49,58.51,73200000.0
2009-02-12 14:32:00,58.505,58.515,58.475,58.485,78600000.0
2009-02-12 14:33:00,58.48,58.5,58.475,58.49,120400000.0
2009-02-12 14:34:00,58.49,58.5,58.485,58.49,69600000.0
2009-02-12 14:35:00,58.49,58.49,58.46,58.47,124600000.0
2009-02-12 14:36:00,58.465,58.465,58.435,58.44,68700000.0
2009-02-12 14:37:00,58.445,58.445,58.415,58.415,79000000.0
2009-02-12 14:38:00,58.425,58.425,58.395,58.405,72400000.0
2009-02-12 14:39:00,58.405,58.405,58.38,58.385,73200000.0
2009-02-12 14:40:00,58.38,58.39,58.375,58.38,56600000.0
2009-02-12 14:41:00,58.38,58.39,58.375,58.38,82000000.0
2009-02-12 14:42:00,58.38,58.405,58.37,58.405,66200000.0
2009-02-12 14:43:00,58.41,58.43,58.41,58.43,39600000.0
2009-02-12 14:44:00,58.425,58.435,58.38,58.38,99800000.0
2009-02-12 14:45:00,58.38,58.39,58.37,58.39,104600000.0
2009-02-12 14:46:00,58.385,58.39,58.385,58.385,19800000.0
2009-02-12 14:47:00,58.385,58.4,58.37,58.375,118000000.0
2009-02-12 14:48:00,58.37,58.37,58.345,58.36,96600000.0
2009-02-12 14:49:00,58.355,58.385,58.355,58.385,58600000.0
2009-02-12 14:50:00,58.385,58.4,58.375,58.38,156400000.0
2009-02-12 14:51:00,58.375,58.38,58.36,58.36,95000000.0
2009-02-12 14:52:00,58.36,58.36,58.35,58.355,85400000.0
2009-02-12 14:53:00,58.355,58.365,58.355,58.36,74600000.0
2009-02-12 14:54:00,58.365,58.365,58.355,58.36,16200000.0
2009-02-12 14:55:00,58.355,58.355,58.32,58.335,59000000.0
2009-02-12 14:56:00,58.335,58.335,58.32,58.32,24400000.0
2009-02-12 14:57:00,58.31,58.31,58.26,58.26,86000000.0
2009-02-12 14:58:00,58.27,58.285,58.23,58.24,241400000.0
2009-02-12 14:59:00,58.245,58.26,58.215,58.23,233600000.0
2009-02-12 15:00:00,58.235,58.27,58.235,58.255,110800000.0
2009-02-12 15:01:00,58.25,58.285,58.25,58.265,101600000.0
2009-02-12 15:02:00,58.275,58.285,58.27,58.28,75000000.0
2009-02-12 15:03:00,58.285,58.29,58.28,58.29,32800000.0
2009-02-12 15:04:00,58.295,58.3,58.27,58.27,47800000.0
2009-02-12 15:05:00,58.27,58.27,58.245,58.245,28000000.0
2009-02-12 15:06:00,58.245,58.29,58.235,58.285,136400000.0
2009-02-12 15:07:00,58.285,58.285,58.255,58.275,72400000.0
2009-02-12 15:08:00,58.275,58.285,58.255,58.26,79800000.0
2009-02-12 15:09:00,58.26,58.26,58.215,58.22,176200000.0
2009-02-12 15:10:00,58.22,58.225,58.17,58.175,77600000.0
2009-02-12 15:11:00,58.17,58.175,58.145,58.145,105400000.0
2009-02-12 15:12:00,58.15,58.175,58.135,58.16,195000000.0
2009-02-12 15:13:00,58.16,58.25,58.155,58.205,182800000.0
2009-02-12 15:14:00,58.205,58.225,58.165,58.175,169200000.0
2009-02-12 15:15:00,58.185,58.195,58.15,58.165,102400000.0
2009-02-12 15:16:00,58.165,58.17,58.155,58.165,87600000.0
2009-02-12 15:17:00,58.165,58.185,58.14,58.16,187600000.0
2009-02-12 15:18:00,58.17,58.22,58.17,58.21,108600000.0
2009-02-12 15:19:00,58.21,58.305,58.205,58.305,89400000.0
2009-02-12 15:20:00,58.31,58.31,58.205,58.23,137600000.0
2009-02-12 15:21:00,58.225,58.245,58.215,58.24,120200000.0
2009-02-12 15:22:00,58.24,58.335,58.24,58.32,108600000.0
2009-02-12 15:23:00,58.32,58.32,58.3,58.31,89400000.0
2009-02-12 15:24:00,58.305,58.32,58.295,58.32,61600000.0
2009-02-12 15:25:00,58.315,58.32,58.255,58.255,144600000.0
2009-02-12 15:26:00,58.255,58.34,58.255,58.32,227400000.0
2009-02-12 15:27:00,58.315,58.355,58.315,58.335,134200000.0
2009-02-12 15:28:00,58.335,58.335,58.29,58.325,103600000.0
2009-02-12 15:29:00,58.33,58.355,58.275,58.32,242599999.0
2009-02-12 15:30:00,58.325,58.55,58.325,58.515,357800000.0
2009-02-12 15:31:00,58.53,58.53,58.455,58.525,457799999.0
2009-02-12 15:32:00,58.525,58.525,58.445,58.485,323600000.0
2009-02-12 15:33:00,58.485,58.78,58.475,58.78,281000000.0
2009-02-12 15:34:00,58.785,58.8,58.665,58.68,367000000.0
2009-02-12 15:35:00,58.675,58.68,58.52,58.53,304400000.0
2009-02-12 15:36:00,58.51,58.525,58.475,58.49,191200000.0
2009-02-12 15:37:00,58.49,58.535,58.46,58.535,344600000.0
2009-02-12 15:38:00,58.54,58.58,58.53,58.575,267600000.0
2009-02-12 15:39:00,58.58,58.615,58.48,58.48,311800000.0
2009-02-12 15:40:00,58.475,58.505,58.475,58.485,168400000.0
2009-02-12 15:41:00,58.485,58.515,58.44,58.515,373400000.0
2009-02-12 15:42:00,58.51,58.66,58.505,58.65,230800000.0
2009-02-12 15:43:00,58.65,58.65,58.585,58.59,275400000.0
2009-02-12 15:44:00,58.595,58.65,58.585,58.635,238000000.0
2009-02-12 15:45:00,58.64,58.7,58.64,58.695,285000000.0
2009-02-12 15:46:00,58.69,58.76,58.66,58.68,505000000.0
2009-02-12 15:47:00,58.68,58.71,58.655,58.66,267200001.0
2009-02-12 15:48:00,58.66,58.685,58.62,58.67,260600000.0
2009-02-12 15:49:00,58.665,58.665,58.58,58.595,147400000.0
2009-02-12 15:50:00,58.59,58.605,58.56,58.59,340200000.0
2009-02-12 15:51:00,58.59,58.62,58.58,58.61,373400000.0
2009-02-12 15:52:00,58.615,58.695,58.61,58.655,292400000.0
2009-02-12 15:53:00,58.67,58.775,58.67,58.745,204600000.0
2009-02-12 15:54:00,58.75,58.75,58.695,58.705,179200000.0
2009-02-12 15:55:00,58.705,58.735,58.705,58.72,221600000.0
2009-02-12 15:56:00,58.72,58.72,58.67,58.68,205800000.0
2009-02-12 15:57:00,58.68,58.695,58.665,58.665,291400000.0
2009-02-12 15:58:00,58.665,58.705,58.65,58.66,253400000.0
2009-02-12 15:59:00,58.665,58.7,58.64,58.64,181800000.0
2009-02-12 16:00:00,58.64,58.665,58.565,58.575,279600000.0
2009-02-12 16:01:00,58.575,58.575,58.505,58.54,246400000.0
2009-02-12 16:02:00,58.545,58.55,58.495,58.54,352200000.0
2009-02-12 16:03:00,58.535,58.6,58.535,58.59,181400000.0
2009-02-12 16:04:00,58.59,58.595,58.54,58.56,266800000.0
2009-02-12 16:05:00,58.56,58.57,58.505,58.505,264000000.0
2009-02-12 16:06:00,58.5,58.53,58.455,58.52,264000000.0
2009-02-12 16:07:00,58.52,58.61,58.51,58.535,267800000.0
2009-02-12 16:08:00,58.535,58.565,58.51,58.515,214800000.0
2009-02-12 16:09:00,58.515,58.555,58.43,58.48,223000000.0
2009-02-12 16:10:00,58.475,58.48,58.42,58.43,220400000.0
2009-02-12 16:11:00,58.43,58.5,58.4,58.495,208600000.0
2009-02-12 16:12:00,58.49,58.52,58.485,58.505,236200000.0
2009-02-12 16:13:00,58.505,58.51,58.405,58.405,172800000.0
2009-02-12 16:14:00,58.4,58.435,58.35,58.35,396200000.0
2009-02-12 16:15:00,58.36,58.36,58.265,58.265,277000000.0
2009-02-12 16:16:00,58.26,58.36,58.255,58.31,280800000.0
2009-02-12 16:17:00,58.32,58.345,58.315,58.325,254600000.0
2009-02-12 16:18:00,58.325,58.325,58.275,58.28,217600000.0
2009-02-12 16:19:00,58.265,58.285,58.22,58.275,307600000.0
2009-02-12 16:20:00,58.275,58.35,58.265,58.31,242400000.0
2009-02-12 16:21:00,58.31,58.315,58.26,58.26,208400000.0
2009-02-12 16:22:00,58.27,58.315,58.245,58.3,177000000.0
2009-02-12 16:23:00,58.3,58.32,58.18,58.215,275300000.0
2009-02-12 16:24:00,58.215,58.27,58.215,58.27,149400000.0
2009-02-12 16:25:00,58.27,58.305,58.24,58.275,159200000.0
2009-02-12 16:26:00,58.275,58.315,58.265,58.275,248200000.0
2009-02-12 16:27:00,58.275,58.31,58.265,58.27,154600000.0
2009-02-12 16:28:00,58.27,58.32,58.27,58.31,148400000.0
2009-02-12 16:29:00,58.31,58.37,58.31,58.32,195400000.0
2009-02-12 16:30:00,58.32,58.34,58.27,58.27,192200000.0
2009-02-12 16:31:00,58.265,58.275,58.205,58.215,222399999.0
2009-02-12 16:32:00,58.215,58.22,58.115,58.155,232200000.0
2009-02-12 16:33:00,58.16,58.245,58.155,58.245,219400000.0
2009-02-12 16:34:00,58.245,58.285,58.185,58.22,452800000.0
2009-02-12 16:35:00,58.215,58.28,58.185,58.27,359200000.0
2009-02-12 16:36:00,58.27,58.285,58.195,58.265,292800000.0
2009-02-12 16:37:00,58.26,58.3,58.25,58.255,219800000.0
2009-02-12 16:38:00,58.25,58.365,58.18,58.36,358000000.0
2009-02-12 16:39:00,58.36,58.36,58.285,58.305,238400000.0
2009-02-12 16:40:00,58.3,58.38,58.295,58.315,218000000.0
2009-02-12 16:41:00,58.315,58.35,58.3,58.325,184000000.0
2009-02-12 16:42:00,58.325,58.325,58.28,58.32,163000000.0
2009-02-12 16:43:00,58.32,58.345,58.305,58.32,126200000.0
2009-02-12 16:44:00,58.32,58.415,58.315,58.415,229700000.0
2009-02-12 16:45:00,58.41,58.45,58.39,58.41,233400000.0
2009-02-12 16:46:00,58.4,58.42,58.38,58.39,267600000.0
2009-02-12 16:47:00,58.375,58.4,58.345,58.365,251600000.0
2009-02-12 16:48:00,58.365,58.42,58.36,58.42,95200000.0
2009-02-12 16:49:00,58.425,58.51,58.42,58.475,167400000.0
2009-02-12 16:50:00,58.475,58.48,58.355,58.365,244400000.0
2009-02-12 16:51:00,58.36,58.385,58.315,58.345,244700000.0
2009-02-12 16:52:00,58.34,58.44,58.33,58.425,263800000.0
2009-02-12 16:53:00,58.415,58.415,58.26,58.36,248000000.0
2009-02-12 16:54:00,58.365,58.445,58.34,58.445,187800000.0
2009-02-12 16:55:00,58.445,58.445,58.285,58.285,185000001.0
2009-02-12 16:56:00,58.29,58.315,58.21,58.28,271500000.0
2009-02-12 16:57:00,58.28,58.305,58.25,58.295,228400000.0
2009-02-12 16:58:00,58.3,58.305,58.185,58.185,195800000.0
2009-02-12 16:59:00,58.185,58.275,58.18,58.265,125400000.0
2009-02-12 17:00:00,58.27,58.27,58.2,58.2,172000000.0
2009-02-12 17:01:00,58.2,58.205,58.115,58.135,226900000.0
2009-02-12 17:02:00,58.14,58.215,58.14,58.215,160600000.0
2009-02-12 17:03:00,58.22,58.295,58.2,58.29,145600000.0
2009-02-12 17:04:00,58.29,58.315,58.285,58.305,161600000.0
2009-02-12 17:05:00,58.305,58.355,58.265,58.335,210400000.0
2009-02-12 17:06:00,58.34,58.34,58.295,58.295,115600000.0
2009-02-12 17:07:00,58.305,58.415,58.3,58.41,176200000.0
2009-02-12 17:08:00,58.405,58.42,58.36,58.37,160600000.0
2009-02-12 17:09:00,58.365,58.445,58.33,58.445,97400000.0
2009-02-12 17:10:00,58.445,58.465,58.375,58.43,247599999.0
2009-02-12 17:11:00,58.435,58.44,58.355,58.37,205800000.0
2009-02-12 17:12:00,58.375,58.375,58.31,58.33,127200000.0
2009-02-12 17:13:00,58.33,58.385,58.29,58.36,151600000.0
2009-02-12 17:14:00,58.35,58.42,58.31,58.365,183200000.0
2009-02-12 17:15:00,58.37,58.4,58.355,58.38,173200000.0
2009-02-12 17:16:00,58.395,58.395,58.315,58.335,225600000.0
2009-02-12 17:17:00,58.325,58.37,58.31,58.37,142800000.0
2009-02-12 17:18:00,58.375,58.4,58.355,58.37,187200000.0
2009-02-12 17:19:00,58.37,58.41,58.34,58.39,188200000.0
2009-02-12 17:20:00,58.395,58.41,58.35,58.37,157000000.0
2009-02-12 17:21:00,58.375,58.435,58.36,58.405,104200000.0
2009-02-12 17:22:00,58.4,58.46,58.365,58.39,177100000.0
2009-02-12 17:23:00,58.39,58.42,58.375,58.42,202400000.0
2009-02-12 17:24:00,58.425,58.485,58.415,58.47,177300000.0
2009-02-12 17:25:00,58.465,58.49,58.44,58.44,129800000.0
2009-02-12 17:26:00,58.425,58.43,58.36,58.39,167400000.0
2009-02-12 17:27:00,58.39,58.475,58.39,58.47,114800000.0
2009-02-12 17:28:00,58.47,58.545,58.43,58.54,237000000.0
2009-02-12 17:29:00,58.54,58.55,58.48,58.535,173600000.0
2009-02-12 17:30:00,58.535,58.6,58.53,58.53,158100000.0
2009-02-12 17:31:00,58.53,58.585,58.505,58.57,284200000.0
2009-02-12 17:32:00,58.565,58.71,58.565,58.71,231300000.0
2009-02-12 17:33:00,58.7,58.7,58.635,58.645,383900000.0
2009-02-12 17:34:00,58.635,58.695,58.605,58.665,515000000.0
2009-02-12 17:35:00,58.665,58.69,58.635,58.69,314800000.0
2009-02-12 17:36:00,58.685,58.69,58.65,58.675,304200000.0
2009-02-12 17:37:00,58.675,58.69,58.635,58.685,310400000.0
2009-02-12 17:38:00,58.685,58.69,58.64,58.68,178600000.0
2009-02-12 17:39:00,58.685,58.735,58.67,58.73,218000000.0
2009-02-12 17:40:00,58.73,58.735,58.67,58.68,160600000.0
2009-02-12 17:41:00,58.685,58.725,58.65,58.665,203800000.0
2009-02-12 17:42:00,58.66,58.675,58.58,58.605,115600000.0
2009-02-12 17:43:00,58.605,58.615,58.54,58.595,274800000.0
2009-02-12 17:44:00,58.59,58.67,58.59,58.67,267000000.0
2009-02-12 17:45:00,58.68,58.755,58.68,58.72,298800000.0
2009-02-12 17:46:00,58.7,58.7,58.645,58.68,203400000.0
2009-02-12 17:47:00,58.67,58.72,58.665,58.715,155000000.0
2009-02-12 17:48:00,58.715,58.745,58.695,58.72,225400000.0
2009-02-12 17:49:00,58.72,58.775,58.695,58.71,219400000.0
2009-02-12 17:50:00,58.71,58.775,58.685,58.685,339600000.0
2009-02-12 17:51:00,58.685,58.7,58.655,58.66,169400000.0
2009-02-12 17:52:00,58.66,58.665,58.64,58.655,208000000.0
2009-02-12 17:53:00,58.655,58.735,58.63,58.705,317200000.0
2009-02-12 17:54:00,58.705,58.815,58.7,58.79,260000000.0
2009-02-12 17:55:00,58.785,58.79,58.74,58.755,345800000.0
2009-02-12 17:56:00,58.75,58.755,58.7,58.7,458600000.0
2009-02-12 17:57:00,58.695,58.7,58.635,58.66,196400000.0
2009-02-12 17:58:00,58.655,58.715,58.65,58.67,303200000.0
2009-02-12 17:59:00,58.67,58.8,58.67,58.76,236800000.0
2009-02-12 18:00:00,58.76,58.76,58.66,58.695,220600000.0
2009-02-12 18:01:00,58.69,58.695,58.635,58.64,298800000.0
2009-02-12 18:02:00,58.635,58.675,58.635,58.655,295000000.0
2009-02-12 18:03:00,58.655,58.69,58.655,58.68,262200000.0
2009-02-12 18:04:00,58.685,58.71,58.66,58.68,242800000.0
2009-02-12 18:05:00,58.67,58.75,58.67,58.745,219400000.0
2009-02-12 18:06:00,58.735,58.755,58.695,58.74,143200000.0
2009-02-12 18:07:00,58.735,58.78,58.695,58.78,145800000.0
2009-02-12 18:08:00,58.785,58.855,58.785,58.84,148600000.0
2009-02-12 18:09:00,58.845,58.9,58.81,58.825,244200000.0
2009-02-12 18:10:00,58.825,58.825,58.77,58.81,323600000.0
2009-02-12 18:11:00,58.81,58.865,58.81,58.86,208400000.0
2009-02-12 18:12:00,58.855,58.855,58.765,58.77,185000000.0
2009-02-12 18:13:00,58.76,58.815,58.745,58.775,192800000.0
2009-02-12 18:14:00,58.78,58.815,58.735,58.75,240000000.0
2009-02-12 18:15:00,58.745,58.77,58.685,58.725,212500000.0
2009-02-12 18:16:00,58.71,58.78,58.675,58.78,338700000.0
2009-02-12 18:17:00,58.78,58.79,58.62,58.635,301700000.0
2009-02-12 18:18:00,58.635,58.635,58.55,58.59,246400000.0
2009-02-12 18:19:00,58.6,58.62,58.59,58.6,229600000.0
2009-02-12 18:20:00,58.6,58.6,58.525,58.56,211700000.0
2009-02-12 18:21:00,58.56,58.625,58.55,58.56,167000000.0
2009-02-12 18:22:00,58.565,58.57,58.535,58.565,171000000.0
2009-02-12 18:23:00,58.565,58.63,58.565,58.61,180600000.0
2009-02-12 18:24:00,58.61,58.61,58.51,58.52,209200000.0
2009-02-12 18:25:00,58.525,58.59,58.52,58.585,131800000.0
2009-02-12 18:26:00,58.59,58.72,58.59,58.69,248400000.0
2009-02-12 18:27:00,58.695,58.715,58.655,58.705,219000000.0
2009-02-12 18:28:00,58.705,58.75,58.7,58.705,113000000.0
2009-02-12 18:29:00,58.705,58.75,58.655,58.655,176600000.0
2009-02-12 18:30:00,58.66,58.72,58.625,58.72,289800000.0
2009-02-12 18:31:00,58.72,58.885,58.7,58.855,239300000.0
2009-02-12 18:32:00,58.85,58.855,58.74,58.74,323200000.0
2009-02-12 18:33:00,58.745,58.78,58.735,58.77,297800000.0
2009-02-12 18:34:00,58.795,58.825,58.71,58.72,311000000.0
2009-02-12 18:35:00,58.725,58.735,58.67,58.71,179600000.0
2009-02-12 18:36:00,58.72,58.855,58.71,58.855,120000000.0
2009-02-12 18:37:00,58.85,58.86,58.805,58.84,177200000.0
2009-02-12 18:38:00,58.84,58.9,58.835,58.835,343600000.0
2009-02-12 18:39:00,58.84,58.88,58.825,58.88,308600000.0
2009-02-12 18:40:00,58.875,59.01,58.87,59.01,222000000.0
2009-02-12 18:41:00,59.005,59.005,58.93,58.975,206000000.0
2009-02-12 18:42:00,58.97,59.015,58.97,59.015,217800000.0
2009-02-12 18:43:00,59.04,59.065,58.955,59.065,281300000.0
2009-02-12 18:44:00,59.065,59.1,58.985,59.035,136400000.0
2009-02-12 18:45:00,59.045,59.11,59.04,59.105,137000000.0
2009-02-12 18:46:00,59.095,59.095,58.995,58.995,131400000.0
2009-02-12 18:47:00,58.99,58.995,58.86,58.86,172600000.0
2009-02-12 18:48:00,58.86,58.92,58.85,58.895,157400000.0
2009-02-12 18:49:00,58.895,58.995,58.895,58.97,145800000.0
2009-02-12 18:50:00,58.965,58.97,58.88,58.895,222200000.0
2009-02-12 18:51:00,58.895,59.015,58.89,59.005,176000000.0
2009-02-12 18:52:00,59.005,59.015,58.975,59.005,113800000.0
2009-02-12 18:53:00,59.005,59.01,58.985,59.01,138800000.0
2009-02-12 18:54:00,59.005,59.035,58.98,58.98,95800000.0
2009-02-12 18:55:00,58.985,58.99,58.895,58.945,143600000.0
2009-02-12 18:56:00,58.945,58.955,58.885,58.895,109900000.0
2009-02-12 18:57:00,58.895,58.96,58.885,58.925,228600000.0
2009-02-12 18:58:00,58.925,58.955,58.9,58.93,229000000.0
2009-02-12 18:59:00,58.93,58.94,58.87,58.885,139800000.0
2009-02-12 19:00:00,58.885,58.965,58.865,58.925,181600000.0
2009-02-12 19:01:00,58.925,58.985,58.92,58.955,293200000.0
2009-02-12 19:02:00,58.955,59.015,58.955,58.995,246600000.0
2009-02-12 19:03:00,58.995,59.045,58.975,58.995,166600000.0
2009-02-12 19:04:00,58.995,59.01,58.98,59.01,80400000.0
2009-02-12 19:05:00,59.005,59.015,58.98,58.995,101800000.0
2009-02-12 19:06:00,58.995,59.025,58.99,59.01,68000000.0
2009-02-12 19:07:00,59.01,59.04,58.99,59.035,64000000.0
2009-02-12 19:08:00,59.025,59.035,59.005,59.005,52200000.0
2009-02-12 19:09:00,59.005,59.015,59.005,59.01,30800000.0
2009-02-12 19:10:00,59.01,59.01,58.97,58.97,43400000.0
2009-02-12 19:11:00,58.965,58.965,58.92,58.955,60000000.0
2009-02-12 19:12:00,58.95,58.95,58.88,58.88,63400000.0
2009-02-12 19:13:00,58.88,58.92,58.88,58.91,34800000.0
2009-02-12 19:14:00,58.91,58.915,58.88,58.88,47000000.0
2009-02-12 19:15:00,58.88,58.92,58.875,58.88,65800000.0
2009-02-12 19:16:00,58.885,58.91,58.875,58.88,55000000.0
2009-02-12 19:17:00,58.875,58.925,58.875,58.92,43400000.0
2009-02-12 19:18:00,58.915,58.985,58.91,58.97,42200000.0
2009-02-12 19:19:00,58.97,58.97,58.95,58.965,21000000.0
2009-02-12 19:20:00,58.97,58.985,58.955,58.96,37800000.0
2009-02-12 19:21:00,58.955,58.96,58.925,58.935,88000000.0
2009-02-12 19:22:00,58.94,58.965,58.94,58.96,18200000.0
2009-02-12 19:23:00,58.96,59.03,58.955,59.02,105200000.0
2009-02-12 19:24:00,59.02,59.035,59.02,59.035,19600000.0
2009-02-12 19:25:00,59.03,59.07,59.02,59.035,49300000.0
2009-02-12 19:26:00,59.04,59.175,59.04,59.14,173000000.0
2009-02-12 19:27:00,59.145,59.17,59.13,59.15,91400000.0
2009-02-12 19:28:00,59.155,59.235,59.15,59.23,82400000.0
2009-02-12 19:29:00,59.225,59.23,59.185,59.225,70800000.0
2009-02-12 19:30:00,59.215,59.27,59.215,59.23,82200000.0
2009-02-12 19:31:00,59.235,59.245,59.225,59.23,21600000.0
2009-02-12 19:32:00,59.23,59.24,59.105,59.105,125800000.0
2009-02-12 19:33:00,59.105,59.125,59.095,59.1,84000000.0
2009-02-12 19:34:00,59.1,59.115,59.075,59.08,112000000.0
2009-02-12 19:35:00,59.085,59.085,59.05,59.065,47000000.0
2009-02-12 19:36:00,59.06,59.095,59.055,59.095,60800000.0
2009-02-12 19:37:00,59.09,59.105,59.09,59.105,11000000.0
2009-02-12 19:38:00,59.115,59.15,59.09,59.09,174600000.0
2009-02-12 19:39:00,59.085,59.095,59.06,59.075,200800000.0
2009-02-12 19:40:00,59.07,59.085,59.06,59.06,147800000.0
2009-02-12 19:41:00,59.065,59.065,59.05,59.065,59000000.0
2009-02-12 19:42:00,59.06,59.08,59.055,59.065,78000000.0
2009-02-12 19:43:00,59.06,59.065,59.05,59.05,122200000.0
2009-02-12 19:44:00,59.045,59.05,59.03,59.03,130000000.0
2009-02-12 19:45:00,59.03,59.03,58.99,59.01,295200000.0
2009-02-12 19:46:00,59.0,59.005,58.98,58.98,180800000.0
2009-02-12 19:47:00,58.98,58.995,58.97,58.995,115400000.0
2009-02-12 19:48:00,59.0,59.01,58.995,59.01,12400000.0
2009-02-12 19:49:00,59.015,59.03,58.985,59.025,145600000.0
2009-02-12 19:50:00,59.03,59.045,59.0,59.005,163200000.0
2009-02-12 19:51:00,59.005,59.01,58.99,58.995,92600000.0
2009-02-12 19:52:00,58.995,58.995,58.98,58.985,29000000.0
2009-02-12 19:53:00,58.98,59.02,58.98,59.015,136600000.0
2009-02-12 19:54:00,59.01,59.01,58.985,59.01,62400000.0
2009-02-12 19:55:00,59.005,59.01,58.95,58.96,59400000.0
2009-02-12 19:56:00,58.96,58.995,58.96,58.995,78000000.0
2009-02-12 19:57:00,58.99,59.015,58.98,59.005,173800000.0
2009-02-12 19:58:00,59.01,59.015,58.995,59.015,86200000.0
2009-02-12 19:59:00,59.015,59.05,59.005,59.02,155200000.0
2009-02-12 20:00:00,59.01,59.025,58.91,58.94,119200000.0
2009-02-12 20:01:00,58.925,59.015,58.905,58.985,164200000.0
2009-02-12 20:02:00,58.98,58.99,58.92,58.925,331800000.0
2009-02-12 20:03:00,58.92,58.93,58.905,58.93,36800000.0
2009-02-12 20:04:00,58.92,58.93,58.9,58.93,52000000.0
2009-02-12 20:05:00,58.925,58.935,58.895,58.905,106800000.0
2009-02-12 20:06:00,58.91,58.925,58.895,58.915,49800000.0
2009-02-12 20:07:00,58.91,58.92,58.885,58.885,86200000.0
2009-02-12 20:08:00,58.89,58.98,58.89,58.975,61000000.0
2009-02-12 20:09:00,58.975,59.005,58.955,59.005,59400000.0
2009-02-12 20:10:00,59.005,59.045,59.005,59.015,104600000.0
2009-02-12 20:11:00,59.02,59.08,59.01,59.075,40800000.0
2009-02-12 20:12:00,59.08,59.145,59.015,59.055,140200000.0
2009-02-12 20:13:00,59.06,59.075,59.045,59.05,56400000.0
2009-02-12 20:14:00,59.055,59.055,58.905,58.935,113000000.0
2009-02-12 20:15:00,58.925,58.925,58.77,58.785,114600000.0
2009-02-12 20:16:00,58.785,58.875,58.785,58.81,152400000.0
2009-02-12 20:17:00,58.81,58.83,58.78,58.82,90200000.0
2009-02-12 20:18:00,58.815,58.865,58.815,58.83,91000000.0
2009-02-12 20:19:00,58.84,58.84,58.79,58.79,23800000.0
2009-02-12 20:20:00,58.785,58.785,58.71,58.75,133400000.0
2009-02-12 20:21:00,58.74,58.765,58.735,58.765,39800000.0
2009-02-12 20:22:00,58.765,58.775,58.745,58.75,42400000.0
2009-02-12 20:23:00,58.745,58.745,58.695,58.695,71800000.0
2009-02-12 20:24:00,58.685,58.69,58.665,58.68,53200000.0
2009-02-12 20:25:00,58.685,58.72,58.68,58.7,65600000.0
2009-02-12 20:26:00,58.69,58.69,58.665,58.67,74200000.0
2009-02-12 20:27:00,58.67,58.79,58.67,58.785,176800000.0
2009-02-12 20:28:00,58.79,58.795,58.685,58.7,56600000.0
2009-02-12 20:29:00,58.7,58.805,58.695,58.785,90900000.0
2009-02-12 20:30:00,58.78,58.85,58.765,58.845,92400000.0
2009-02-12 20:31:00,58.85,58.85,58.795,58.805,94200000.0
2009-02-12 20:32:00,58.815,58.825,58.78,58.785,163400000.0
2009-02-12 20:33:00,58.785,58.81,58.77,58.77,73600000.0
2009-02-12 20:34:00,58.775,58.79,58.735,58.74,122600000.0
2009-02-12 20:35:00,58.73,58.75,58.695,58.74,200600000.0
2009-02-12 20:36:00,58.745,58.745,58.68,58.7,204200000.0
2009-02-12 20:37:00,58.7,58.71,58.61,58.65,407800000.0
2009-02-12 20:38:00,58.645,58.655,58.6,58.635,231600000.0
2009-02-12 20:39:00,58.635,58.65,58.615,58.635,203000000.0
2009-02-12 20:40:00,58.63,58.675,58.62,58.675,210600000.0
2009-02-12 20:41:00,58.675,58.68,58.63,58.655,106400000.0
2009-02-12 20:42:00,58.65,58.665,58.595,58.655,117600000.0
2009-02-12 20:43:00,58.66,58.67,58.615,58.625,65600000.0
2009-02-12 20:44:00,58.62,58.64,58.605,58.635,47600000.0
2009-02-12 20:45:00,58.63,58.655,58.585,58.59,241800000.0
2009-02-12 20:46:00,58.59,58.61,58.59,58.6,326200000.0
2009-02-12 20:47:00,58.605,58.61,58.59,58.61,146600000.0
2009-02-12 20:48:00,58.605,58.63,58.605,58.605,127600000.0
2009-02-12 20:49:00,58.595,58.66,58.595,58.65,238200000.0
2009-02-12 20:50:00,58.65,58.765,58.65,58.745,120800000.0
2009-02-12 20:51:00,58.745,58.78,58.73,58.73,144200000.0
2009-02-12 20:52:00,58.735,58.77,58.72,58.735,146000000.0
2009-02-12 20:53:00,58.735,58.755,58.715,58.73,135600000.0
2009-02-12 20:54:00,58.73,58.775,58.725,58.77,77600000.0
2009-02-12 20:55:00,58.765,58.77,58.72,58.745,200000000.0
2009-02-12 20:56:00,58.735,58.75,58.68,58.68,110800000.0
2009-02-12 20:57:00,58.68,58.705,58.64,58.695,328800000.0
2009-02-12 20:58:00,58.7,58.71,58.665,58.69,73200000.0
2009-02-12 20:59:00,58.695,58.75,58.695,58.745,105400000.0
2009-02-12 21:00:00,58.745,58.745,58.705,58.72,78800000.0
2009-02-12 21:01:00,58.72,58.73,58.705,58.71,178200000.0
2009-02-12 21:02:00,58.71,58.71,58.665,58.685,237800000.0
2009-02-12 21:03:00,58.685,58.745,58.685,58.7,147600000.0
2009-02-12 21:04:00,58.685,58.71,58.665,58.67,240200000.0
2009-02-12 21:05:00,58.67,58.78,58.66,58.725,146800000.0
2009-02-12 21:06:00,58.725,58.795,58.71,58.755,283200000.0
2009-02-12 21:07:00,58.76,58.76,58.66,58.675,124600000.0
2009-02-12 21:08:00,58.685,58.765,58.67,58.76,203200000.0
2009-02-12 21:09:00,58.76,58.81,58.71,58.715,126400000.0
2009-02-12 21:10:00,58.715,58.78,58.715,58.78,256400000.0
2009-02-12 21:11:00,58.78,58.82,58.755,58.755,288800000.0
2009-02-12 21:12:00,58.765,58.8,58.73,58.735,301000000.0
2009-02-12 21:13:00,58.74,58.79,58.715,58.79,155200000.0
2009-02-12 21:14:00,58.78,58.79,58.725,58.725,169000000.0
2009-02-12 21:15:00,58.725,58.855,58.715,58.85,76600000.0
2009-02-12 21:16:00,58.855,58.91,58.805,58.815,171000000.0
2009-02-12 21:17:00,58.82,58.88,58.82,58.845,111400000.0
2009-02-12 21:18:00,58.84,58.865,58.82,58.83,191200000.0
2009-02-12 21:19:00,58.82,58.83,58.75,58.76,124200000.0
2009-02-12 21:20:00,58.765,58.805,58.765,58.795,156400000.0
2009-02-12 21:21:00,58.795,58.83,58.785,58.81,71400000.0
2009-02-12 21:22:00,58.8,58.81,58.745,58.745,95600000.0
2009-02-12 21:23:00,58.75,58.795,58.745,58.785,186800000.0
2009-02-12 21:24:00,58.79,58.8,58.745,58.745,94600000.0
2009-02-12 21:25:00,58.75,58.75,58.68,58.71,71000000.0
2009-02-12 21:26:00,58.715,58.735,58.705,58.73,97800000.0
2009-02-12 21:27:00,58.725,58.73,58.66,58.68,117200000.0
2009-02-12 21:28:00,58.68,58.695,58.67,58.685,42000000.0
2009-02-12 21:29:00,58.685,58.705,58.685,58.69,73000000.0
2009-02-12 21:30:00,58.69,58.705,58.67,58.675,97800000.0
2009-02-12 21:31:00,58.67,58.705,58.65,58.66,204400000.0
2009-02-12 21:32:00,58.66,58.68,58.64,58.67,67400000.0
2009-02-12 21:33:00,58.665,58.675,58.635,58.64,98400000.0
2009-02-12 21:34:00,58.645,58.655,58.57,58.575,95400000.0
2009-02-12 21:35:00,58.575,58.635,58.575,58.585,55000000.0
2009-02-12 21:36:00,58.58,58.58,58.515,58.525,94600000.0
2009-02-12 21:37:00,58.53,58.53,58.445,58.465,207000000.0
2009-02-12 21:38:00,58.46,58.515,58.46,58.51,117600000.0
2009-02-12 21:39:00,58.51,58.535,58.495,58.505,54000000.0
2009-02-12 21:40:00,58.5,58.505,58.45,58.455,60000000.0
2009-02-12 21:41:00,58.47,58.48,58.46,58.465,65000000.0
2009-02-12 21:42:00,58.465,58.515,58.46,58.515,161400000.0
2009-02-12 21:43:00,58.51,58.515,58.49,58.49,247000000.0
2009-02-12 21:44:00,58.49,58.495,58.48,58.495,267200000.0
2009-02-12 21:45:00,58.49,58.49,58.455,58.455,108200000.0
2009-02-12 21:46:00,58.455,58.47,58.455,58.46,48000000.0
2009-02-12 21:47:00,58.47,58.47,58.435,58.435,86400000.0
2009-02-12 21:48:00,58.44,58.525,58.435,58.495,190400000.0
2009-02-12 21:49:00,58.505,58.51,58.485,58.5,113600000.0
2009-02-12 21:50:00,58.525,58.535,58.49,58.525,82200000.0
2009-02-12 21:51:00,58.52,58.525,58.48,58.49,84000000.0
2009-02-12 21:52:00,58.495,58.495,58.46,58.47,40400000.0
2009-02-12 21:53:00,58.47,58.47,58.395,58.4,90600000.0
2009-02-12 21:54:00,58.395,58.415,58.36,58.39,63800000.0
2009-02-12 21:55:00,58.385,58.405,58.37,58.37,102000000.0
2009-02-12 21:56:00,58.365,58.37,58.35,58.365,59000000.0
2009-02-12 21:57:00,58.36,58.36,58.315,58.315,98400000.0
2009-02-12 21:58:00,58.32,58.345,58.31,58.325,98200000.0
2009-02-12 21:59:00,58.325,58.39,58.32,58.37,105400000.0
2009-02-12 22:00:00,58.37,58.445,58.36,58.425,92200000.0
2009-02-12 22:01:00,58.42,58.42,58.265,58.265,222400000.0
2009-02-12 22:02:00,58.265,58.335,58.265,58.3,124600000.0
2009-02-12 22:03:00,58.29,58.29,58.2,58.21,158200000.0
2009-02-12 22:04:00,58.21,58.235,58.175,58.19,116000000.0
2009-02-12 22:05:00,58.185,58.255,58.185,58.24,124000000.0
2009-02-12 22:06:00,58.22,58.265,58.21,58.215,184200000.0
2009-02-12 22:07:00,58.21,58.235,58.195,58.215,67400000.0
2009-02-12 22:08:00,58.215,58.22,58.19,58.22,108000000.0
2009-02-12 22:09:00,58.23,58.35,58.225,58.335,323800000.0
2009-02-12 22:10:00,58.335,58.54,58.33,58.49,273200000.0
2009-02-12 22:11:00,58.49,58.49,58.355,58.465,352200000.0
2009-02-12 22:12:00,58.46,58.525,58.46,58.51,203800000.0
2009-02-12 22:13:00,58.5,58.55,58.5,58.515,287600000.0
2009-02-12 22:14:00,58.515,58.515,58.45,58.46,190000000.0
2009-02-12 22:15:00,58.465,58.51,58.45,58.51,77600000.0
2009-02-12 22:16:00,58.51,58.65,58.51,58.645,208800000.0
2009-02-12 22:17:00,58.65,58.65,58.53,58.535,198600000.0
2009-02-12 22:18:00,58.56,58.615,58.545,58.57,253600000.0
2009-02-12 22:19:00,58.57,58.605,58.53,58.565,316600000.0
2009-02-12 22:20:00,58.57,58.575,58.49,58.49,203800000.0
2009-02-12 22:21:00,58.495,58.515,58.475,58.505,123000000.0
2009-02-12 22:22:00,58.505,58.615,58.5,58.605,182600000.0
2009-02-12 22:23:00,58.615,58.735,58.605,58.655,210200000.0
2009-02-12 22:24:00,58.66,58.66,58.6,58.615,168200000.0
2009-02-12 22:25:00,58.64,58.76,58.64,58.74,144000000.0
2009-02-12 22:26:00,58.735,58.755,58.66,58.66,355800000.0
2009-02-12 22:27:00,58.66,58.685,58.625,58.675,281800000.0
2009-02-12 22:28:00,58.67,58.73,58.65,58.725,323200000.0
2009-02-12 22:29:00,58.725,58.79,58.72,58.785,229800000.0
2009-02-12 22:30:00,58.785,58.81,58.755,58.77,304200000.0
2009-02-12 22:31:00,58.78,58.78,58.73,58.73,119800000.0
2009-02-12 22:32:00,58.73,58.765,58.73,58.755,151600000.0
2009-02-12 22:33:00,58.755,58.82,58.755,58.82,106400000.0
2009-02-12 22:34:00,58.82,58.94,58.82,58.855,224800000.0
2009-02-12 22:35:00,58.855,58.865,58.67,58.71,322800000.0
2009-02-12 22:36:00,58.71,58.93,58.71,58.85,286600000.0
2009-02-12 22:37:00,58.845,58.87,58.82,58.82,354400000.0
2009-02-12 22:38:00,58.815,58.865,58.78,58.845,266400000.0
2009-02-12 22:39:00,58.855,58.855,58.75,58.77,223000000.0
2009-02-12 22:40:00,58.775,58.825,58.765,58.82,203000000.0
2009-02-12 22:41:00,58.82,58.94,58.815,58.94,219200000.0
2009-02-12 22:42:00,58.935,59.0,58.925,58.995,170000000.0
2009-02-12 22:43:00,59.005,59.03,58.955,59.025,145200000.0
2009-02-12 22:44:00,59.025,59.04,58.95,58.975,218800000.0
2009-02-12 22:45:00,58.98,58.98,58.95,58.96,149600000.0
2009-02-12 22:46:00,58.96,59.025,58.96,58.985,197800000.0
2009-02-12 22:47:00,58.995,59.01,58.97,58.975,225000000.0
2009-02-12 22:48:00,58.955,59.01,58.92,58.995,206400000.0
2009-02-12 22:49:00,58.995,59.075,58.99,59.07,132200000.0
2009-02-12 22:50:00,59.065,59.095,59.035,59.08,101800001.0
2009-02-12 22:51:00,59.08,59.15,59.08,59.12,249600000.0
2009-02-12 22:52:00,59.12,59.25,59.11,59.23,336000000.0
2009-02-12 22:53:00,59.23,59.265,59.18,59.23,259800000.0
2009-02-12 22:54:00,59.23,59.25,59.205,59.21,131200000.0
2009-02-12 22:55:00,59.215,59.27,59.205,59.24,125600000.0
2009-02-12 22:56:00,59.225,59.28,59.2,59.23,113800000.0
2009-02-12 22:57:00,59.235,59.255,59.23,59.25,79800000.0
2009-02-12 22:58:00,59.245,59.285,59.23,59.28,43000000.0
2009-02-12 22:59:00,59.275,59.275,59.195,59.225,152800000.0
2009-02-12 23:00:00,59.225,59.275,59.195,59.24,282200000.0
2009-02-12 23:01:00,59.245,59.25,59.205,59.23,113600000.0
2009-02-12 23:02:00,59.235,59.245,59.225,59.235,97200000.0
2009-02-12 23:03:00,59.235,59.24,59.205,59.23,101700000.0
2009-02-12 23:04:00,59.22,59.235,59.205,59.215,179000000.0
2009-02-12 23:05:00,59.215,59.265,59.205,59.26,276200000.0
2009-02-12 23:06:00,59.255,59.285,59.22,59.255,215000000.0
2009-02-12 23:07:00,59.25,59.29,59.225,59.25,344400000.0
2009-02-12 23:08:00,59.255,59.34,59.255,59.305,81800000.0
2009-02-12 23:09:00,59.325,59.325,59.27,59.28,49400000.0
2009-02-12 23:10:00,59.285,59.325,59.285,59.295,54600000.0
2009-02-12 23:11:00,59.295,59.32,59.29,59.3,61000000.0
2009-02-12 23:12:00,59.315,59.335,59.3,59.31,98200000.0
2009-02-12 23:13:00,59.315,59.345,59.305,59.31,149800000.0
2009-02-12 23:14:00,59.315,59.33,59.3,59.315,183800000.0
2009-02-12 23:15:00,59.315,59.32,59.265,59.31,98800000.0
2009-02-12 23:16:00,59.315,59.34,59.29,59.295,36200000.0
2009-02-12 23:17:00,59.305,59.305,59.21,59.215,170700000.0
2009-02-12 23:18:00,59.21,59.275,59.21,59.27,94000000.0
2009-02-12 23:19:00,59.28,59.29,59.255,59.255,50400000.0
2009-02-12 23:20:00,59.255,59.29,59.255,59.28,165800000.0
2009-02-12 23:21:00,59.285,59.355,59.26,59.35,138400000.0
2009-02-12 23:22:00,59.34,59.37,59.305,59.315,128400000.0
2009-02-12 23:23:00,59.32,59.325,59.3,59.31,109000000.0
2009-02-12 23:24:00,59.315,59.36,59.275,59.295,143000000.0
2009-02-12 23:25:00,59.295,59.355,59.285,59.33,214400000.0
2009-02-12 23:26:00,59.335,59.345,59.3,59.32,82400000.0
2009-02-12 23:27:00,59.33,59.34,59.315,59.33,101400000.0
2009-02-12 23:28:00,59.335,59.35,59.32,59.35,56800000.0
2009-02-12 23:29:00,59.345,59.36,59.325,59.345,89800000.0
2009-02-12 23:30:00,59.34,59.36,59.33,59.33,39400000.0
2009-02-12 23:31:00,59.34,59.355,59.325,59.325,60600000.0
2009-02-12 23:32:00,59.33,59.355,59.32,59.35,37000000.0
2009-02-12 23:33:00,59.35,59.375,59.345,59.365,37800000.0
2009-02-12 23:34:00,59.37,59.415,59.365,59.395,161400000.0
2009-02-12 23:35:00,59.4,59.43,59.395,59.41,86600000.0
2009-02-12 23:36:00,59.405,59.48,59.4,59.48,81800000.0
2009-02-12 23:37:00,59.475,59.475,59.42,59.445,178600000.0
2009-02-12 23:38:00,59.45,59.465,59.43,59.445,58200000.0
2009-02-12 23:39:00,59.45,59.485,59.415,59.485,96200000.0
2009-02-12 23:40:00,59.495,59.495,59.46,59.485,69000000.0
2009-02-12 23:41:00,59.49,59.49,59.475,59.475,20000000.0
2009-02-12 23:42:00,59.475,59.475,59.43,59.44,25200000.0
2009-02-12 23:43:00,59.45,59.46,59.425,59.425,89000000.0
2009-02-12 23:44:00,59.425,59.445,59.425,59.445,26400000.0
2009-02-12 23:45:00,59.44,59.44,59.405,59.425,117600000.0
2009-02-12 23:46:00,59.415,59.425,59.415,59.425,67600000.0
2009-02-12 23:47:00,59.425,59.425,59.4,59.4,40400000.0
2009-02-12 23:48:00,59.4,59.42,59.395,59.415,42400000.0
2009-02-12 23:49:00,59.415,59.42,59.395,59.405,82800000.0
2009-02-12 23:50:00,59.41,59.41,59.395,59.395,37600000.0
2009-02-12 23:51:00,59.395,59.395,59.395,59.395,2400000.0
2009-02-12 23:52:00,59.385,59.395,59.33,59.35,35000000.0
2009-02-12 23:53:00,59.355,59.36,59.35,59.35,10200000.0
2009-02-12 23:54:00,59.345,59.36,59.345,59.36,31200000.0
2009-02-12 23:55:00,59.36,59.38,59.35,59.38,134600000.0
2009-02-12 23:56:00,59.38,59.38,59.355,59.36,58800000.0
2009-02-12 23:57:00,59.36,59.365,59.32,59.325,87400000.0
2009-02-12 23:58:00,59.32,59.34,59.32,59.335,26000000.0
2009-02-12 23:59:00,59.325,59.355,59.31,59.315,74600000.0
2009-02-13 00:00:00,59.295,59.335,59.295,59.32,110000000.0
2009-02-13 00:01:00,59.325,59.355,59.32,59.34,49200000.0
2009-02-13 00:02:00,59.325,59.335,59.3,59.31,40200000.0
2009-02-13 00:03:00,59.305,59.305,59.26,59.26,86000000.0
2009-02-13 00:04:00,59.27,59.29,59.25,59.275,37200000.0
2009-02-13 00:05:00,59.27,59.28,59.26,59.275,15400000.0
2009-02-13 00:06:00,59.27,59.27,59.25,59.255,30800000.0
2009-02-13 00:07:00,59.26,59.3,59.25,59.26,91200000.0
2009-02-13 00:08:00,59.27,59.295,59.265,59.295,37600000.0
2009-02-13 00:09:00,59.285,59.335,59.275,59.33,74800000.0
2009-02-13 00:10:00,59.335,59.36,59.335,59.355,55800000.0
2009-02-13 00:11:00,59.35,59.35,59.325,59.325,67400000.0
2009-02-13 00:12:00,59.33,59.43,59.32,59.43,134800000.0
2009-02-13 00:13:00,59.43,59.43,59.38,59.43,62600000.0
2009-02-13 00:14:00,59.43,59.54,59.43,59.485,207800000.0
2009-02-13 00:15:00,59.48,59.48,59.44,59.455,235400000.0
2009-02-13 00:16:00,59.455,59.46,59.45,59.45,74600000.0
2009-02-13 00:17:00,59.455,59.495,59.455,59.48,321400000.0
2009-02-13 00:18:00,59.49,59.51,59.46,59.48,150400000.0
2009-02-13 00:19:00,59.48,59.485,59.455,59.46,113600000.0
2009-02-13 00:20:00,59.465,59.495,59.465,59.465,150800000.0
2009-02-13 00:21:00,59.465,59.465,59.45,59.45,44600000.0
2009-02-13 00:22:00,59.455,59.53,59.45,59.53,241600000.0
2009-02-13 00:23:00,59.53,59.53,59.475,59.485,175400000.0
2009-02-13 00:24:00,59.49,59.49,59.44,59.475,116800001.0
2009-02-13 00:25:00,59.47,59.47,59.435,59.445,195000001.0
2009-02-13 00:26:00,59.445,59.445,59.435,59.44,50200000.0
2009-02-13 00:27:00,59.44,59.445,59.435,59.435,39200000.0
2009-02-13 00:28:00,59.44,59.465,59.44,59.465,29800000.0
2009-02-13 00:29:00,59.47,59.48,59.46,59.46,31200000.0
2009-02-13 00:30:00,59.46,59.49,59.455,59.455,148800000.0
2009-02-13 00:31:00,59.475,59.475,59.44,59.44,138400000.0
2009-02-13 00:32:00,59.435,59.465,59.435,59.44,126600000.0
2009-02-13 00:33:00,59.445,59.475,59.44,59.455,129800000.0
2009-02-13 00:34:00,59.46,59.46,59.435,59.435,54800000.0
2009-02-13 00:35:00,59.435,59.435,59.415,59.42,186600000.0
2009-02-13 00:36:00,59.415,59.425,59.415,59.42,37000000.0
2009-02-13 00:37:00,59.42,59.42,59.405,59.405,82600000.0
2009-02-13 00:38:00,59.405,59.42,59.405,59.405,58800000.0
2009-02-13 00:39:00,59.405,59.405,59.385,59.39,118000000.0
2009-02-13 00:40:00,59.395,59.4,59.385,59.4,37000000.0
2009-02-13 00:41:00,59.4,59.48,59.4,59.44,138400000.0
2009-02-13 00:42:00,59.45,59.51,59.445,59.455,207600001.0
2009-02-13 00:43:00,59.45,59.455,59.415,59.435,125000000.0
2009-02-13 00:44:00,59.435,59.435,59.405,59.405,44200000.0
2009-02-13 00:45:00,59.405,59.485,59.39,59.485,148000000.0
2009-02-13 00:46:00,59.48,59.48,59.435,59.435,85600000.0
2009-02-13 00:47:00,59.455,59.455,59.43,59.435,54599999.0
2009-02-13 00:48:00,59.44,59.45,59.42,59.42,82600000.0
2009-02-13 00:49:00,59.415,59.435,59.395,59.435,111600000.0
2009-02-13 00:50:00,59.43,59.44,59.415,59.43,74800000.0
2009-02-13 00:51:00,59.425,59.43,59.42,59.425,7600000.0
2009-02-13 00:52:00,59.42,59.43,59.42,59.42,15400000.0
2009-02-13 00:53:00,59.42,59.42,59.41,59.41,23200000.0
2009-02-13 00:54:00,59.415,59.425,59.41,59.425,15800000.0
2009-02-13 00:55:00,59.42,59.44,59.42,59.43,11800000.0
2009-02-13 00:56:00,59.44,59.455,59.44,59.455,8600000.0
2009-02-13 00:57:00,59.45,59.585,59.43,59.58,194200000.0
2009-02-13 00:58:00,59.585,59.59,59.545,59.565,131600000.0
2009-02-13 00:59:00,59.55,59.55,59.53,59.535,78000000.0
2009-02-13 01:00:00,59.535,59.59,59.535,59.575,108400000.0
2009-02-13 01:01:00,59.56,59.57,59.515,59.515,142000000.0
2009-02-13 01:02:00,59.52,59.52,59.49,59.495,140200000.0
2009-02-13 01:03:00,59.495,59.495,59.485,59.485,45800000.0
2009-02-13 01:04:00,59.495,59.51,59.49,59.51,31000000.0
2009-02-13 01:05:00,59.51,59.51,59.485,59.5,151600000.0
2009-02-13 01:06:00,59.5,59.5,59.495,59.5,103400001.0
2009-02-13 01:07:00,59.495,59.515,59.47,59.49,215600000.0
2009-02-13 01:08:00,59.495,59.52,59.45,59.46,147200000.0
2009-02-13 01:09:00,59.465,59.53,59.46,59.53,262200000.0
2009-02-13 01:10:00,59.51,59.525,59.49,59.51,176000000.0
2009-02-13 01:11:00,59.515,59.515,59.49,59.5,123000000.0
2009-02-13 01:12:00,59.5,59.5,59.485,59.49,62000000.0
2009-02-13 01:13:00,59.48,59.49,59.48,59.49,54600000.0
2009-02-13 01:14:00,59.485,59.495,59.475,59.495,110400000.0
2009-02-13 01:15:00,59.495,59.495,59.485,59.49,44000000.0
2009-02-13 01:16:00,59.485,59.495,59.48,59.485,113000001.0
2009-02-13 01:17:00,59.48,59.49,59.465,59.465,111000000.0
2009-02-13 01:18:00,59.46,59.47,59.425,59.425,207400000.0
2009-02-13 01:19:00,59.425,59.43,59.39,59.4,129800001.0
2009-02-13 01:20:00,59.405,59.44,59.405,59.425,107800000.0
2009-02-13 01:21:00,59.42,59.43,59.42,59.43,48000000.0
2009-02-13 01:22:00,59.435,59.435,59.405,59.405,112600000.0
2009-02-13 01:23:00,59.4,59.415,59.395,59.415,80800000.0
2009-02-13 01:24:00,59.405,59.435,59.385,59.435,140600000.0
2009-02-13 01:25:00,59.43,59.45,59.43,59.44,66000000.0
2009-02-13 01:26:00,59.43,59.445,59.425,59.425,55000000.0
2009-02-13 01:27:00,59.425,59.425,59.425,59.425,1400000.0
2009-02-13 01:28:00,59.435,59.435,59.41,59.43,63200000.0
2009-02-13 01:29:00,59.425,59.43,59.425,59.425,43200000.0
2009-02-13 01:30:00,59.43,59.43,59.425,59.425,14000000.0
2009-02-13 01:31:00,59.425,59.425,59.415,59.415,21800000.0
2009-02-13 01:32:00,59.415,59.415,59.36,59.39,229200000.0
2009-02-13 01:33:00,59.385,59.385,59.355,59.36,126200001.0
2009-02-13 01:34:00,59.365,59.39,59.36,59.38,121600000.0
2009-02-13 01:35:00,59.375,59.375,59.31,59.31,127600000.0
2009-02-13 01:36:00,59.29,59.31,59.275,59.295,216200001.0
2009-02-13 01:37:00,59.29,59.3,59.27,59.275,97600000.0
2009-02-13 01:38:00,59.275,59.275,59.265,59.265,14000000.0
2009-02-13 01:39:00,59.27,59.27,59.24,59.24,45800000.0
2009-02-13 01:40:00,59.23,59.24,59.22,59.235,59400001.0
2009-02-13 01:41:00,59.22,59.23,59.195,59.215,92000000.0
2009-02-13 01:42:00,59.205,59.215,59.165,59.17,145200000.0
2009-02-13 01:43:00,59.175,59.18,59.105,59.155,126800000.0
2009-02-13 01:44:00,59.155,59.18,59.135,59.18,105199999.0
2009-02-13 01:45:00,59.18,59.275,59.175,59.27,108200000.0
2009-02-13 01:46:00,59.265,59.28,59.26,59.275,45200000.0
2009-02-13 01:47:00,59.275,59.275,59.245,59.265,89199999.0
2009-02-13 01:48:00,59.26,59.325,59.245,59.29,178200000.0
2009-02-13 01:49:00,59.29,59.345,59.275,59.3,178000000.0
2009-02-13 01:50:00,59.3,59.49,59.29,59.48,308800000.0
2009-02-13 01:51:00,59.485,59.6,59.48,59.55,338800000.0
2009-02-13 01:52:00,59.545,59.59,59.49,59.49,69400000.0
2009-02-13 01:53:00,59.505,59.525,59.455,59.46,165400000.0
2009-02-13 01:54:00,59.46,59.49,59.44,59.45,51400000.0
2009-02-13 01:55:00,59.45,59.5,59.45,59.495,53600000.0
2009-02-13 01:56:00,59.495,59.535,59.485,59.52,65200000.0
2009-02-13 01:57:00,59.505,59.56,59.5,59.56,105600000.0
2009-02-13 01:58:00,59.555,59.575,59.525,59.535,63800000.0
2009-02-13 01:59:00,59.52,59.56,59.505,59.56,171400001.0
2009-02-13 02:00:00,59.56,59.605,59.55,59.56,75700000.0
2009-02-13 02:01:00,59.555,59.555,59.52,59.545,42400000.0
2009-02-13 02:02:00,59.54,59.595,59.53,59.555,49200000.0
2009-02-13 02:03:00,59.55,59.595,59.545,59.56,73400000.0
2009-02-13 02:04:00,59.565,59.575,59.535,59.535,72999999.0
2009-02-13 02:05:00,59.535,59.535,59.46,59.46,63400000.0
2009-02-13 02:06:00,59.465,59.47,59.4,59.425,106200000.0
2009-02-13 02:07:00,59.415,59.445,59.41,59.44,41400000.0
2009-02-13 02:08:00,59.435,59.445,59.41,59.44,61000000.0
2009-02-13 02:09:00,59.445,59.445,59.39,59.41,130400001.0
2009-02-13 02:10:00,59.415,59.445,59.405,59.435,85000000.0
2009-02-13 02:11:00,59.43,59.465,59.39,59.46,98299999.0
2009-02-13 02:12:00,59.455,59.48,59.45,59.45,43900000.0
2009-02-13 02:13:00,59.45,59.465,59.405,59.405,83100000.0
2009-02-13 02:14:00,59.405,59.405,59.36,59.36,69399999.0
2009-02-13 02:15:00,59.365,59.37,59.32,59.32,51400000.0
2009-02-13 02:16:00,59.32,59.33,59.28,59.33,106000000.0
2009-02-13 02:17:00,59.33,59.35,59.33,59.345,23600000.0
2009-02-13 02:18:00,59.34,59.35,59.335,59.345,61800000.0
2009-02-13 02:19:00,59.345,59.345,59.325,59.325,20000000.0
2009-02-13 02:20:00,59.33,59.335,59.28,59.29,53000000.0
2009-02-13 02:21:00,59.29,59.295,59.265,59.27,58000000.0
2009-02-13 02:22:00,59.275,59.28,59.14,59.17,145700000.0
2009-02-13 02:23:00,59.17,59.22,59.17,59.2,103199999.0
2009-02-13 02:24:00,59.205,59.29,59.205,59.285,71200000.0
2009-02-13 02:25:00,59.28,59.28,59.215,59.215,152200000.0
2009-02-13 02:26:00,59.215,59.26,59.215,59.245,158399999.0
2009-02-13 02:27:00,59.25,59.255,59.235,59.235,24600000.0
2009-02-13 02:28:00,59.24,59.24,59.22,59.22,16000000.0
2009-02-13 02:29:00,59.225,59.275,59.22,59.265,40000000.0
2009-02-13 02:30:00,59.275,59.325,59.26,59.305,138600000.0
2009-02-13 02:31:00,59.3,59.325,59.275,59.31,66600000.0
2009-02-13 02:32:00,59.315,59.325,59.285,59.31,69200000.0
2009-02-13 02:33:00,59.315,59.315,59.285,59.29,39200000.0
2009-02-13 02:34:00,59.295,59.315,59.285,59.3,63000000.0
2009-02-13 02:35:00,59.305,59.305,59.295,59.295,9800000.0
2009-02-13 02:36:00,59.295,59.335,59.295,59.335,30000000.0
2009-02-13 02:37:00,59.33,59.33,59.31,59.325,24600000.0
2009-02-13 02:38:00,59.33,59.365,59.33,59.36,25200000.0
2009-02-13 02:39:00,59.365,59.365,59.345,59.345,14000000.0
2009-02-13 02:40:00,59.35,59.355,59.345,59.355,16800000.0
2009-02-13 02:41:00,59.365,59.44,59.365,59.425,51000000.0
2009-02-13 02:42:00,59.41,59.425,59.405,59.405,27400000.0
2009-02-13 02:43:00,59.425,59.425,59.39,59.39,9800000.0
2009-02-13 02:44:00,59.395,59.4,59.385,59.385,16800000.0
2009-02-13 02:45:00,59.39,59.44,59.39,59.44,30800000.0
2009-02-13 02:46:00,59.445,59.455,59.425,59.45,42000000.0
2009-02-13 02:47:00,59.45,59.45,59.37,59.375,56400000.0
2009-02-13 02:48:00,59.385,59.41,59.37,59.405,33600000.0
2009-02-13 02:49:00,59.4,59.4,59.39,59.39,16800000.0
2009-02-13 02:50:00,59.39,59.395,59.38,59.395,45200000.0
2009-02-13 02:51:00,59.39,59.39,59.37,59.37,33600000.0
2009-02-13 02:52:00,59.37,59.375,59.33,59.34,94399998.0
2009-02-13 02:53:00,59.355,59.37,59.35,59.36,47200000.0
2009-02-13 02:54:00,59.365,59.4,59.365,59.4,86200000.0
2009-02-13 02:55:00,59.395,59.41,59.355,59.375,149400000.0
2009-02-13 02:56:00,59.37,59.38,59.345,59.35,66200000.0
2009-02-13 02:57:00,59.35,59.355,59.31,59.345,78200000.0
2009-02-13 02:58:00,59.35,59.355,59.335,59.345,82800000.0
2009-02-13 02:59:00,59.35,59.365,59.335,59.365,39000000.0
2009-02-13 03:00:00,59.36,59.39,59.36,59.38,33000000.0
2009-02-13 03:01:00,59.385,59.47,59.385,59.47,107600001.0
2009-02-13 03:02:00,59.465,59.485,59.435,59.45,113999999.0
2009-02-13 03:03:00,59.45,59.495,59.44,59.48,107399999.0
2009-02-13 03:04:00,59.475,59.475,59.44,59.44,104000001.0
2009-02-13 03:05:00,59.435,59.44,59.435,59.435,26200000.0
2009-02-13 03:06:00,59.44,59.44,59.42,59.42,32400000.0
2009-02-13 03:07:00,59.415,59.46,59.415,59.455,70000000.0
2009-02-13 03:08:00,59.455,59.465,59.45,59.455,162200002.0
2009-02-13 03:09:00,59.455,59.485,59.445,59.46,164600001.0
2009-02-13 03:10:00,59.46,59.47,59.46,59.465,39200000.0
2009-02-13 03:11:00,59.47,59.47,59.445,59.45,76800000.0
2009-02-13 03:12:00,59.45,59.45,59.445,59.45,40800000.0
2009-02-13 03:13:00,59.445,59.455,59.44,59.455,46800000.0
2009-02-13 03:14:00,59.455,59.495,59.455,59.495,114199998.0
2009-02-13 03:15:00,59.49,59.525,59.47,59.485,275599999.0
2009-02-13 03:16:00,59.49,59.525,59.485,59.525,102200000.0
2009-02-13 03:17:00,59.52,59.54,59.51,59.52,59400000.0
2009-02-13 03:18:00,59.525,59.535,59.52,59.535,46800000.0
2009-02-13 03:19:00,59.53,59.54,59.52,59.53,40000000.0
2009-02-13 03:20:00,59.52,59.525,59.49,59.495,27400000.0
2009-02-13 03:21:00,59.49,59.5,59.49,59.495,16400000.0
2009-02-13 03:22:00,59.5,59.515,59.495,59.5,30400000.0
2009-02-13 03:23:00,59.5,59.505,59.49,59.505,18200000.0
2009-02-13 03:24:00,59.5,59.51,59.485,59.495,39400000.0
2009-02-13 03:25:00,59.49,59.525,59.49,59.515,25200000.0
2009-02-13 03:26:00,59.52,59.525,59.505,59.51,28200000.0
2009-02-13 03:27:00,59.52,59.53,59.515,59.52,32400000.0
2009-02-13 03:28:00,59.525,59.535,59.525,59.53,36600000.0
2009-02-13 03:29:00,59.535,59.535,59.52,59.52,38400000.0
2009-02-13 03:30:00,59.52,59.535,59.52,59.535,22800000.0
2009-02-13 03:31:00,59.53,59.53,59.52,59.52,26200000.0
2009-02-13 03:32:00,59.52,59.525,59.505,59.525,35600000.0
2009-02-13 03:33:00,59.53,59.53,59.51,59.515,40400000.0
2009-02-13 03:34:00,59.515,59.535,59.515,59.525,63999999.0
2009-02-13 03:35:00,59.525,59.55,59.52,59.55,43000000.0
2009-02-13 03:36:00,59.55,59.55,59.505,59.51,57800000.0
2009-02-13 03:37:00,59.515,59.515,59.505,59.51,10800000.0
2009-02-13 03:38:00,59.515,59.52,59.51,59.515,36600000.0
2009-02-13 03:39:00,59.515,59.52,59.495,59.5,63800000.0
2009-02-13 03:40:00,59.495,59.5,59.495,59.495,34600000.0
2009-02-13 03:41:00,59.5,59.5,59.445,59.455,104600001.0
2009-02-13 03:42:00,59.45,59.465,59.45,59.455,36600000.0
2009-02-13 03:43:00,59.455,59.495,59.45,59.465,95400000.0
2009-02-13 03:44:00,59.465,59.49,59.465,59.49,26800000.0
2009-02-13 03:45:00,59.495,59.515,59.485,59.51,142800003.0
2009-02-13 03:46:00,59.505,59.54,59.505,59.53,26000000.0
2009-02-13 03:47:00,59.525,59.53,59.495,59.495,92000000.0
2009-02-13 03:48:00,59.515,59.535,59.505,59.53,39200000.0
2009-02-13 03:49:00,59.525,59.53,59.5,59.51,107800000.0
2009-02-13 03:50:00,59.52,59.535,59.515,59.525,98000000.0
2009-02-13 03:51:00,59.52,59.545,59.52,59.53,28000000.0
2009-02-13 03:52:00,59.535,59.54,59.53,59.53,14000000.0
2009-02-13 03:53:00,59.525,59.53,59.52,59.52,16800000.0
2009-02-13 03:54:00,59.515,59.535,59.515,59.535,24200000.0
2009-02-13 03:55:00,59.53,59.535,59.505,59.51,83000000.0
2009-02-13 03:56:00,59.505,59.505,59.475,59.495,41000000.0
2009-02-13 03:57:00,59.495,59.52,59.495,59.5,90600000.0
2009-02-13 03:58:00,59.505,59.525,59.5,59.525,63600000.0
2009-02-13 03:59:00,59.53,59.53,59.505,59.505,73800000.0
2009-02-13 04:00:00,59.505,59.525,59.505,59.52,116800000.0
2009-02-13 04:01:00,59.515,59.55,59.515,59.52,98200000.0
2009-02-13 04:02:00,59.525,59.55,59.525,59.54,98800000.0
2009-02-13 04:03:00,59.535,59.535,59.515,59.515,45200000.0
2009-02-13 04:04:00,59.51,59.535,59.51,59.52,213000000.0
2009-02-13 04:05:00,59.515,59.515,59.49,59.51,125800000.0
2009-02-13 04:06:00,59.51,59.56,59.505,59.545,71800000.0
2009-02-13 04:07:00,59.545,59.575,59.545,59.575,41800000.0
2009-02-13 04:08:00,59.575,59.62,59.57,59.62,114000000.0
2009-02-13 04:09:00,59.62,59.65,59.62,59.645,162000000.0
2009-02-13 04:10:00,59.645,59.655,59.645,59.645,46000000.0
2009-02-13 04:11:00,59.645,59.65,59.645,59.65,85200000.0
2009-02-13 04:12:00,59.655,59.66,59.645,59.645,118200000.0
2009-02-13 04:13:00,59.645,59.65,59.63,59.645,48800000.0
2009-02-13 04:14:00,59.645,59.665,59.635,59.66,111400002.0
2009-02-13 04:15:00,59.665,59.69,59.665,59.68,51800000.0
2009-02-13 04:16:00,59.685,59.75,59.685,59.735,118200000.0
2009-02-13 04:17:00,59.74,59.74,59.69,59.71,88200000.0
2009-02-13 04:18:00,59.71,59.76,59.71,59.755,58400000.0
2009-02-13 04:19:00,59.755,59.755,59.715,59.715,38200000.0
2009-02-13 04:20:00,59.705,59.715,59.685,59.715,38200000.0
2009-02-13 04:21:00,59.71,59.71,59.695,59.705,52400000.0
2009-02-13 04:22:00,59.705,59.73,59.705,59.715,76200000.0
2009-02-13 04:23:00,59.715,59.715,59.665,59.68,67100000.0
2009-02-13 04:24:00,59.685,59.74,59.685,59.725,81600000.0
2009-02-13 04:25:00,59.725,59.74,59.71,59.71,58400000.0
2009-02-13 04:26:00,59.715,59.715,59.68,59.69,64800000.0
2009-02-13 04:27:00,59.695,59.71,59.695,59.71,38000000.0
2009-02-13 04:28:00,59.7,59.71,59.66,59.66,26700000.0
2009-02-13 04:29:00,59.665,59.67,59.59,59.63,149600000.0
2009-02-13 04:30:00,59.635,59.685,59.63,59.65,59600000.0
2009-02-13 04:31:00,59.655,59.675,59.64,59.675,51400000.0
2009-02-13 04:32:00,59.675,59.68,59.66,59.675,31000000.0
2009-02-13 04:33:00,59.66,59.68,59.635,59.68,223000001.0
2009-02-13 04:34:00,59.68,59.69,59.655,59.69,35600000.0
2009-02-13 04:35:00,59.7,59.71,59.69,59.695,29200000.0
2009-02-13 04:36:00,59.69,59.705,59.675,59.7,107800000.0
2009-02-13 04:37:00,59.695,59.72,59.69,59.71,75000000.0
2009-02-13 04:38:00,59.715,59.73,59.71,59.725,36200000.0
2009-02-13 04:39:00,59.73,59.73,59.715,59.725,13000000.0
2009-02-13 04:40:00,59.73,59.735,59.72,59.725,18200000.0
2009-02-13 04:41:00,59.73,59.74,59.73,59.73,16800000.0
2009-02-13 04:42:00,59.735,59.735,59.7,59.705,131399999.0
2009-02-13 04:43:00,59.705,59.75,59.695,59.74,44400000.0
2009-02-13 04:44:00,59.735,59.845,59.735,59.845,117200000.0
2009-02-13 04:45:00,59.845,59.85,59.805,59.815,78800000.0
2009-02-13 04:46:00,59.815,59.815,59.765,59.77,38800000.0
2009-02-13 04:47:00,59.775,59.785,59.775,59.775,22400000.0
2009-02-13 04:48:00,59.77,59.77,59.76,59.765,14000000.0
2009-02-13 04:49:00,59.76,59.76,59.755,59.755,9800000.0
2009-02-13 04:50:00,59.75,59.76,59.745,59.75,19600000.0
2009-02-13 04:51:00,59.755,59.78,59.755,59.77,21000000.0
2009-02-13 04:52:00,59.775,59.775,59.755,59.765,52600000.0
2009-02-13 04:53:00,59.76,59.785,59.76,59.785,19400000.0
2009-02-13 04:54:00,59.79,59.855,59.79,59.845,76600000.0
2009-02-13 04:55:00,59.845,59.845,59.835,59.845,20600000.0
2009-02-13 04:56:00,59.845,59.86,59.845,59.85,57200000.0
2009-02-13 04:57:00,59.85,59.865,59.84,59.85,146000000.0
2009-02-13 04:58:00,59.85,59.915,59.85,59.87,150800001.0
2009-02-13 04:59:00,59.87,59.895,59.845,59.86,119000000.0
2009-02-13 05:00:00,59.86,59.885,59.845,59.87,78300000.0
2009-02-13 05:01:00,59.865,59.9,59.865,59.9,52400000.0
2009-02-13 05:02:00,59.905,59.915,59.86,59.865,71000000.0
2009-02-13 05:03:00,59.85,59.88,59.84,59.86,23100000.0
2009-02-13 05:04:00,59.855,59.875,59.84,59.875,60400000.0
2009-02-13 05:05:00,59.875,59.92,59.875,59.91,131400000.0
2009-02-13 05:06:00,59.91,59.925,59.89,59.925,27200000.0
2009-02-13 05:07:00,59.93,59.97,59.905,59.965,154200000.0
2009-02-13 05:08:00,59.965,59.98,59.955,59.96,44400000.0
2009-02-13 05:09:00,59.96,59.975,59.95,59.97,39000000.0
2009-02-13 05:10:00,59.97,59.985,59.965,59.97,73000000.0
2009-02-13 05:11:00,59.97,60.005,59.965,59.995,114600000.0
2009-02-13 05:12:00,59.99,60.04,59.99,60.04,74000000.0
2009-02-13 05:13:00,60.04,60.055,59.995,60.02,94900000.0
2009-02-13 05:14:00,60.015,60.03,59.965,60.01,118200000.0
2009-02-13 05:15:00,60.01,60.06,60.01,60.05,72200000.0
2009-02-13 05:16:00,60.045,60.06,60.035,60.06,94000000.0
2009-02-13 05:17:00,60.055,60.06,60.015,60.025,97400000.0
2009-02-13 05:18:00,60.04,60.045,60.005,60.04,76400000.0
2009-02-13 05:19:00,60.04,60.04,60.005,60.015,94600000.0
2009-02-13 05:20:00,60.01,60.015,59.975,59.975,87400000.0
2009-02-13 05:21:00,59.98,60.01,59.975,60.0,77600000.0
2009-02-13 05:22:00,60.005,60.01,59.99,60.005,34000000.0
2009-02-13 05:23:00,60.01,60.04,60.01,60.04,49400000.0
2009-02-13 05:24:00,60.035,60.075,60.03,60.075,157200000.0
2009-02-13 05:25:00,60.07,60.095,60.05,60.065,200999999.0
2009-02-13 05:26:00,60.07,60.07,60.035,60.035,23900000.0
2009-02-13 05:27:00,60.04,60.06,60.035,60.05,44900000.0
2009-02-13 05:28:00,60.045,60.05,60.005,60.01,38900000.0
2009-02-13 05:29:00,60.015,60.045,60.01,60.045,70200000.0
2009-02-13 05:30:00,60.04,60.075,60.035,60.06,60600000.0
2009-02-13 05:31:00,60.065,60.08,60.065,60.075,33200000.0
2009-02-13 05:32:00,60.07,60.075,60.055,60.055,9800000.0
2009-02-13 05:33:00,60.06,60.065,60.055,60.065,11200000.0
2009-02-13 05:34:00,60.06,60.065,60.05,60.055,16600000.0
2009-02-13 05:35:00,60.06,60.095,60.06,60.09,62200000.0
2009-02-13 05:36:00,60.085,60.085,60.035,60.05,129599999.0
2009-02-13 05:37:00,60.045,60.055,60.03,60.04,42600000.0
2009-02-13 05:38:00,60.045,60.05,60.035,60.05,20200000.0
2009-02-13 05:39:00,60.055,60.055,60.025,60.025,22800000.0
2009-02-13 05:40:00,60.025,60.025,59.98,59.99,57400000.0
2009-02-13 05:41:00,59.985,59.99,59.955,59.965,36400000.0
2009-02-13 05:42:00,59.965,59.975,59.96,59.975,31200000.0
2009-02-13 05:43:00,59.97,59.995,59.97,59.99,77600000.0
2009-02-13 05:44:00,59.99,60.035,59.99,60.03,32400000.0
2009-02-13 05:45:00,60.03,60.06,60.03,60.05,31200000.0
2009-02-13 05:46:00,60.06,60.12,60.06,60.1,79900000.0
2009-02-13 05:47:00,60.1,60.125,60.01,60.01,163700000.0
2009-02-13 05:48:00,60.005,60.04,60.005,60.035,97799999.0
2009-02-13 05:49:00,60.04,60.045,60.025,60.045,20000000.0
2009-02-13 05:50:00,60.055,60.07,60.045,60.06,53200000.0
2009-02-13 05:51:00,60.065,60.065,60.045,60.055,47800000.0
2009-02-13 05:52:00,60.06,60.075,60.045,60.07,49200000.0
2009-02-13 05:53:00,60.065,60.1,60.065,60.095,29400000.0
2009-02-13 05:54:00,60.1,60.125,60.085,60.11,83200000.0
2009-02-13 05:55:00,60.11,60.15,60.11,60.135,45200000.0
2009-02-13 05:56:00,60.14,60.14,60.105,60.135,79200000.0
2009-02-13 05:57:00,60.125,60.14,60.1,60.105,61000000.0
2009-02-13 05:58:00,60.1,60.105,60.06,60.06,126800000.0
2009-02-13 05:59:00,60.06,60.06,59.975,60.015,221000000.0
2009-02-13 06:00:00,60.01,60.01,59.975,59.985,40000000.0
2009-02-13 06:01:00,60.0,60.005,59.94,59.945,120800000.0
2009-02-13 06:02:00,59.945,59.955,59.87,59.88,142900000.0
2009-02-13 06:03:00,59.875,59.89,59.84,59.88,135200000.0
2009-02-13 06:04:00,59.885,59.895,59.825,59.825,141200000.0
2009-02-13 06:05:00,59.83,59.875,59.8,59.86,84400000.0
2009-02-13 06:06:00,59.865,59.9,59.865,59.9,39200000.0
2009-02-13 06:07:00,59.9,59.96,59.9,59.95,63000000.0
2009-02-13 06:08:00,59.96,59.96,59.92,59.93,71199999.0
2009-02-13 06:09:00,59.925,59.955,59.925,59.95,17600000.0
2009-02-13 06:10:00,59.955,59.955,59.92,59.925,51400000.0
2009-02-13 06:11:00,59.92,59.925,59.915,59.925,20000000.0
2009-02-13 06:12:00,59.915,59.92,59.915,59.92,2800000.0
2009-02-13 06:13:00,59.925,59.925,59.915,59.92,30200000.0
2009-02-13 06:14:00,59.925,59.935,59.925,59.93,11200000.0
2009-02-13 06:15:00,59.925,59.925,59.88,59.89,67000000.0
2009-02-13 06:16:00,59.885,59.9,59.86,59.865,39000000.0
2009-02-13 06:17:00,59.865,59.87,59.825,59.845,213400000.0
2009-02-13 06:18:00,59.845,59.86,59.82,59.86,105000000.0
2009-02-13 06:19:00,59.86,59.86,59.84,59.85,13200000.0
2009-02-13 06:20:00,59.84,59.845,59.815,59.82,23800000.0
2009-02-13 06:21:00,59.825,59.885,59.825,59.86,79400001.0
2009-02-13 06:22:00,59.86,59.905,59.86,59.905,34000000.0
2009-02-13 06:23:00,59.9,59.9,59.88,59.885,35800000.0
2009-02-13 06:24:00,59.885,59.885,59.865,59.87,39000000.0
2009-02-13 06:25:00,59.86,59.87,59.83,59.845,85000000.0
2009-02-13 06:26:00,59.85,59.85,59.81,59.81,48800000.0
2009-02-13 06:27:00,59.805,59.805,59.695,59.7,130200000.0
2009-02-13 06:28:00,59.7,59.75,59.7,59.745,47200000.0
2009-02-13 06:29:00,59.74,59.78,59.735,59.78,130200000.0
2009-02-13 06:30:00,59.78,59.785,59.765,59.785,56400000.0
2009-02-13 06:31:00,59.785,59.795,59.775,59.79,34800000.0
2009-02-13 06:32:00,59.785,59.795,59.78,59.79,21000000.0
2009-02-13 06:33:00,59.795,59.81,59.795,59.8,22400000.0
2009-02-13 06:34:00,59.785,59.795,59.755,59.795,67400000.0
2009-02-13 06:35:00,59.795,59.815,59.78,59.785,97800000.0
2009-02-13 06:36:00,59.785,59.785,59.76,59.76,76200000.0
2009-02-13 06:37:00,59.765,59.775,59.685,59.695,131900000.0
2009-02-13 06:38:00,59.695,59.715,59.67,59.685,100100000.0
2009-02-13 06:39:00,59.695,59.71,59.685,59.685,35000000.0
2009-02-13 06:40:00,59.68,59.68,59.65,59.67,87200000.0
2009-02-13 06:41:00,59.67,59.67,59.655,59.665,61000000.0
2009-02-13 06:42:00,59.66,59.67,59.65,59.66,28000000.0
2009-02-13 06:43:00,59.66,59.745,59.66,59.675,103200000.0
2009-02-13 06:44:00,59.67,59.675,59.6,59.615,177400000.0
2009-02-13 06:45:00,59.605,59.645,59.605,59.605,184000001.0
2009-02-13 06:46:00,59.61,59.67,59.61,59.67,38600000.0
2009-02-13 06:47:00,59.67,59.715,59.67,59.71,48600000.0
2009-02-13 06:48:00,59.71,59.725,59.7,59.705,54600000.0
2009-02-13 06:49:00,59.71,59.71,59.685,59.685,59000000.0
2009-02-13 06:50:00,59.685,59.735,59.68,59.735,30600000.0
2009-02-13 06:51:00,59.73,59.73,59.715,59.72,30800000.0
2009-02-13 06:52:00,59.715,59.725,59.7,59.705,23600000.0
2009-02-13 06:53:00,59.705,59.715,59.69,59.7,58200000.0
2009-02-13 06:54:00,59.7,59.72,59.7,59.72,20400000.0
2009-02-13 06:55:00,59.725,59.75,59.72,59.75,80400000.0
2009-02-13 06:56:00,59.745,59.765,59.74,59.74,30800000.0
2009-02-13 06:57:00,59.745,59.76,59.74,59.74,41800000.0
2009-02-13 06:58:00,59.745,59.76,59.745,59.76,19600000.0
2009-02-13 06:59:00,59.755,59.805,59.755,59.805,57800000.0
2009-02-13 07:00:00,59.81,59.83,59.805,59.81,35000000.0
2009-02-13 07:01:00,59.815,59.825,59.81,59.82,11200000.0
2009-02-13 07:02:00,59.82,59.865,59.82,59.855,36000000.0
2009-02-13 07:03:00,59.855,59.88,59.85,59.865,45000000.0
2009-02-13 07:04:00,59.87,59.89,59.855,59.87,59799999.0
2009-02-13 07:05:00,59.87,59.885,59.86,59.875,19600000.0
2009-02-13 07:06:00,59.87,59.88,59.865,59.875,21400000.0
2009-02-13 07:07:00,59.88,59.89,59.875,59.875,12600000.0
2009-02-13 07:08:00,59.87,59.875,59.85,59.85,53200000.0
2009-02-13 07:09:00,59.855,59.9,59.85,59.87,53000000.0
2009-02-13 07:10:00,59.87,59.87,59.83,59.835,36400000.0
2009-02-13 07:11:00,59.835,59.865,59.825,59.855,34200000.0
2009-02-13 07:12:00,59.86,59.87,59.855,59.86,28600000.0
2009-02-13 07:13:00,59.865,59.865,59.845,59.86,32200000.0
2009-02-13 07:14:00,59.86,59.87,59.86,59.865,8200000.0
2009-02-13 07:15:00,59.86,59.86,59.845,59.85,15400000.0
2009-02-13 07:16:00,59.845,59.845,59.82,59.825,30000000.0
2009-02-13 07:17:00,59.83,59.845,59.825,59.83,26000000.0
2009-02-13 07:18:00,59.835,59.84,59.83,59.83,12600000.0
2009-02-13 07:19:00,59.825,59.84,59.79,59.83,58000000.0
2009-02-13 07:20:00,59.815,59.815,59.77,59.79,113200000.0
2009-02-13 07:21:00,59.785,59.8,59.775,59.8,35000000.0
2009-02-13 07:22:00,59.81,59.825,59.81,59.825,51800000.0
2009-02-13 07:23:00,59.83,59.83,59.81,59.815,30000000.0
2009-02-13 07:24:00,59.82,59.825,59.795,59.8,41800000.0
2009-02-13 07:25:00,59.795,59.8,59.78,59.785,16400000.0
2009-02-13 07:26:00,59.775,59.78,59.765,59.77,27200000.0
2009-02-13 07:27:00,59.76,59.775,59.74,59.74,86200000.0
2009-02-13 07:28:00,59.745,59.745,59.73,59.74,32000000.0
2009-02-13 07:29:00,59.735,59.75,59.72,59.745,36400000.0
2009-02-13 07:30:00,59.745,59.78,59.745,59.78,57000000.0
2009-02-13 07:31:00,59.775,59.805,59.77,59.805,46400000.0
2009-02-13 07:32:00,59.81,59.82,59.81,59.815,11200000.0
2009-02-13 07:33:00,59.82,59.82,59.77,59.785,44200000.0
2009-02-13 07:34:00,59.79,59.82,59.785,59.805,46200000.0
2009-02-13 07:35:00,59.815,59.815,59.8,59.805,23800000.0
2009-02-13 07:36:00,59.81,59.81,59.795,59.8,24600000.0
2009-02-13 07:37:00,59.8,59.815,59.78,59.8,54400000.0
2009-02-13 07:38:00,59.795,59.81,59.78,59.78,29600000.0
2009-02-13 07:39:00,59.765,59.77,59.715,59.715,83200000.0
2009-02-13 07:40:00,59.72,59.725,59.695,59.695,84000000.0
2009-02-13 07:41:00,59.7,59.705,59.7,59.705,23800000.0
2009-02-13 07:42:00,59.71,59.715,59.665,59.695,70000000.0
2009-02-13 07:43:00,59.69,59.705,59.68,59.7,46600000.0
2009-02-13 07:44:00,59.705,59.71,59.67,59.695,45200000.0
2009-02-13 07:45:00,59.705,59.72,59.685,59.695,100800000.0
2009-02-13 07:46:00,59.7,59.715,59.69,59.71,65000000.0
2009-02-13 07:47:00,59.71,59.73,59.705,59.725,59800000.0
2009-02-13 07:48:00,59.72,59.73,59.71,59.715,26600000.0
2009-02-13 07:49:00,59.72,59.72,59.71,59.72,12600000.0
2009-02-13 07:50:00,59.725,59.77,59.72,59.765,35000000.0
2009-02-13 07:51:00,59.78,59.79,59.77,59.79,32200000.0
2009-02-13 07:52:00,59.795,59.83,59.79,59.825,40600000.0
2009-02-13 07:53:00,59.815,59.82,59.805,59.82,26000000.0
2009-02-13 07:54:00,59.81,59.835,59.81,59.83,39200000.0
2009-02-13 07:55:00,59.83,59.835,59.815,59.815,28000000.0
2009-02-13 07:56:00,59.815,59.83,59.815,59.815,11200000.0
2009-02-13 07:57:00,59.82,59.85,59.81,59.83,65800000.0
2009-02-13 07:58:00,59.835,59.85,59.83,59.85,33600000.0
2009-02-13 07:59:00,59.855,59.875,59.855,59.865,31400000.0
2009-02-13 08:00:00,59.855,59.94,59.85,59.915,102799999.0
2009-02-13 08:01:00,59.925,59.925,59.87,59.875,88800000.0
2009-02-13 08:02:00,59.875,59.885,59.81,59.835,99200000.0
2009-02-13 08:03:00,59.84,59.855,59.835,59.845,37800000.0
2009-02-13 08:04:00,59.85,59.85,59.83,59.83,19600000.0
2009-02-13 08:05:00,59.835,59.85,59.83,59.84,23000000.0
2009-02-13 08:06:00,59.835,59.845,59.83,59.835,25200000.0
2009-02-13 08:07:00,59.84,59.85,59.825,59.825,29400000.0
2009-02-13 08:08:00,59.825,59.83,59.81,59.815,18200000.0
2009-02-13 08:09:00,59.81,59.825,59.81,59.82,23800000.0
2009-02-13 08:10:00,59.82,59.85,59.82,59.835,46200000.0
2009-02-13 08:11:00,59.835,59.85,59.83,59.83,26600000.0
2009-02-13 08:12:00,59.82,59.84,59.82,59.83,27000000.0
2009-02-13 08:13:00,59.845,59.845,59.825,59.825,17000000.0
2009-02-13 08:14:00,59.82,59.865,59.82,59.85,36400000.0
2009-02-13 08:15:00,59.85,59.855,59.84,59.855,15400000.0
2009-02-13 08:16:00,59.86,59.87,59.84,59.84,50000001.0
2009-02-13 08:17:00,59.84,59.895,59.84,59.885,52400000.0
2009-02-13 08:18:00,59.88,59.885,59.865,59.885,17600000.0
2009-02-13 08:19:00,59.88,59.89,59.865,59.89,42400000.0
2009-02-13 08:20:00,59.9,59.9,59.87,59.885,66400000.0
2009-02-13 08:21:00,59.89,59.91,59.875,59.905,65800000.0
2009-02-13 08:22:00,59.905,59.93,59.895,59.92,38800000.0
2009-02-13 08:23:00,59.92,59.935,59.92,59.935,14000000.0
2009-02-13 08:24:00,59.94,59.94,59.93,59.94,18200000.0
2009-02-13 08:25:00,59.935,59.96,59.92,59.96,39400000.0
2009-02-13 08:26:00,59.96,59.97,59.945,59.955,33600000.0
2009-02-13 08:27:00,59.96,59.96,59.945,59.95,18200000.0
2009-02-13 08:28:00,59.955,59.96,59.915,59.92,42400000.0
2009-02-13 08:29:00,59.93,59.95,59.915,59.92,53800000.0
2009-02-13 08:30:00,59.925,59.93,59.9,59.93,42600000.0
2009-02-13 08:31:00,59.925,59.935,59.925,59.935,2800000.0
2009-02-13 08:32:00,59.925,59.925,59.89,59.89,19200000.0
2009-02-13 08:33:00,59.885,59.905,59.885,59.89,34200000.0
2009-02-13 08:34:00,59.885,59.94,59.885,59.925,31800000.0
2009-02-13 08:35:00,59.92,59.935,59.92,59.92,30800000.0
2009-02-13 08:36:00,59.925,59.935,59.9,59.915,53200000.0
2009-02-13 08:37:00,59.915,59.925,59.9,59.91,51400000.0
2009-02-13 08:38:00,59.91,59.925,59.905,59.915,29400000.0
2009-02-13 08:39:00,59.915,59.915,59.865,59.885,31200000.0
2009-02-13 08:40:00,59.895,59.9,59.835,59.835,146599999.0
2009-02-13 08:41:00,59.84,59.87,59.825,59.835,81600000.0
2009-02-13 08:42:00,59.83,59.88,59.83,59.88,46400000.0
2009-02-13 08:43:00,59.885,59.9,59.855,59.86,86599999.0
2009-02-13 08:44:00,59.86,59.915,59.82,59.91,79600000.0
2009-02-13 08:45:00,59.915,59.93,59.9,59.91,40000000.0
2009-02-13 08:46:00,59.905,59.925,59.9,59.91,31400000.0
2009-02-13 08:47:00,59.915,59.92,59.905,59.92,26200000.0
2009-02-13 08:48:00,59.915,59.92,59.915,59.915,7000000.0
2009-02-13 08:49:00,59.91,59.915,59.9,59.9,13200000.0
2009-02-13 08:50:00,59.91,59.915,59.9,59.905,16800000.0
2009-02-13 08:51:00,59.895,59.905,59.895,59.9,14000000.0
2009-02-13 08:52:00,59.885,59.89,59.88,59.885,20800000.0
2009-02-13 08:53:00,59.88,59.885,59.84,59.85,48000000.0
2009-02-13 08:54:00,59.85,59.865,59.85,59.865,21000000.0
2009-02-13 08:55:00,59.86,59.86,59.84,59.84,18200000.0
2009-02-13 08:56:00,59.845,59.845,59.84,59.845,7000000.0
2009-02-13 08:57:00,59.84,59.845,59.81,59.81,18400000.0
2009-02-13 08:58:00,59.805,59.805,59.79,59.8,21400000.0
2009-02-13 08:59:00,59.8,59.82,59.795,59.82,38000000.0
2009-02-13 09:00:00,59.815,59.86,59.79,59.8,153400001.0
2009-02-13 09:01:00,59.785,59.83,59.78,59.81,121000000.0
2009-02-13 09:02:00,59.8,59.82,59.775,59.78,114200000.0
2009-02-13 09:03:00,59.775,59.795,59.725,59.775,163400000.0
2009-02-13 09:04:00,59.78,59.825,59.775,59.81,95800000.0
2009-02-13 09:05:00,59.805,59.815,59.79,59.8,37600000.0
2009-02-13 09:06:00,59.8,59.815,59.785,59.81,68000000.0
2009-02-13 09:07:00,59.805,59.86,59.805,59.84,174200000.0
2009-02-13 09:08:00,59.84,59.855,59.825,59.84,172799999.0
2009-02-13 09:09:00,59.84,59.865,59.84,59.85,52800000.0
2009-02-13 09:10:00,59.845,59.85,59.815,59.83,91800000.0
2009-02-13 09:11:00,59.825,59.845,59.82,59.83,46000000.0
2009-02-13 09:12:00,59.825,59.835,59.82,59.83,37400000.0
2009-02-13 09:13:00,59.83,59.83,59.765,59.765,77600000.0
2009-02-13 09:14:00,59.765,59.825,59.76,59.82,87800000.0
2009-02-13 09:15:00,59.835,59.865,59.82,59.85,93200000.0
2009-02-13 09:16:00,59.855,59.87,59.835,59.835,55200000.0
2009-02-13 09:17:00,59.835,59.88,59.835,59.875,106600000.0
2009-02-13 09:18:00,59.875,59.89,59.875,59.885,27600000.0
2009-02-13 09:19:00,59.89,59.9,59.865,59.88,79200000.0
2009-02-13 09:20:00,59.875,59.895,59.875,59.885,49000000.0
2009-02-13 09:21:00,59.89,59.91,59.875,59.89,64200000.0
2009-02-13 09:22:00,59.895,59.895,59.855,59.875,81000000.0
2009-02-13 09:23:00,59.875,59.875,59.845,59.865,126400000.0
2009-02-13 09:24:00,59.865,59.87,59.79,59.81,195199999.0
2009-02-13 09:25:00,59.81,59.825,59.795,59.8,103200000.0
2009-02-13 09:26:00,59.8,59.825,59.785,59.825,104200000.0
2009-02-13 09:27:00,59.825,59.85,59.825,59.84,49200000.0
2009-02-13 09:28:00,59.85,59.85,59.845,59.845,16800000.0
2009-02-13 09:29:00,59.84,59.865,59.835,59.845,74400000.0
2009-02-13 09:30:00,59.855,59.87,59.845,59.86,81200000.0
2009-02-13 09:31:00,59.855,59.88,59.85,59.875,59400000.0
2009-02-13 09:32:00,59.875,59.89,59.85,59.875,90200000.0
2009-02-13 09:33:00,59.885,59.925,59.885,59.92,94200000.0
2009-02-13 09:34:00,59.92,59.96,59.92,59.95,91400000.0
2009-02-13 09:35:00,59.945,59.98,59.945,59.975,81600000.0
2009-02-13 09:36:00,59.97,59.995,59.965,59.98,56200000.0
2009-02-13 09:37:00,59.98,60.02,59.98,59.995,145600000.0
2009-02-13 09:38:00,59.995,60.01,59.98,60.0,100000000.0
2009-02-13 09:39:00,59.995,60.005,59.965,59.99,106200000.0
2009-02-13 09:40:00,59.99,60.005,59.97,60.005,115000000.0
2009-02-13 09:41:00,60.005,60.045,60.005,60.045,132200000.0
2009-02-13 09:42:00,60.045,60.13,60.045,60.115,233200000.0
2009-02-13 09:43:00,60.105,60.155,60.045,60.075,211800000.0
2009-02-13 09:44:00,60.08,60.135,60.08,60.12,285600000.0
2009-02-13 09:45:00,60.125,60.205,60.095,60.175,161200000.0
2009-02-13 09:46:00,60.175,60.245,60.17,60.23,180800000.0
2009-02-13 09:47:00,60.235,60.245,60.195,60.2,155600000.0
2009-02-13 09:48:00,60.2,60.2,60.12,60.12,134399999.0
2009-02-13 09:49:00,60.125,60.14,60.11,60.13,84800000.0
2009-02-13 09:50:00,60.125,60.205,60.125,60.205,120200000.0
2009-02-13 09:51:00,60.2,60.225,60.185,60.185,98600000.0
2009-02-13 09:52:00,60.185,60.205,60.185,60.205,54000000.0
2009-02-13 09:53:00,60.205,60.215,60.195,60.205,79000000.0
2009-02-13 09:54:00,60.195,60.195,60.145,60.175,73400000.0
2009-02-13 09:55:00,60.175,60.24,60.155,60.21,179800000.0
2009-02-13 09:56:00,60.21,60.265,60.21,60.265,69200000.0
2009-02-13 09:57:00,60.265,60.335,60.235,60.305,133600000.0
2009-02-13 09:58:00,60.315,60.35,60.305,60.31,106400000.0
2009-02-13 09:59:00,60.315,60.345,60.295,60.345,94200000.0
2009-02-13 10:00:00,60.345,60.41,60.345,60.39,160400000.0
2009-02-13 10:01:00,60.395,60.4,60.265,60.265,318200000.0
2009-02-13 10:02:00,60.265,60.37,60.25,60.365,241200000.0
2009-02-13 10:03:00,60.365,60.375,60.315,60.34,245600000.0
2009-02-13 10:04:00,60.35,60.355,60.33,60.35,119200000.0
2009-02-13 10:05:00,60.35,60.37,60.315,60.32,117700000.0
2009-02-13 10:06:00,60.32,60.325,60.27,60.315,172400000.0
2009-02-13 10:07:00,60.31,60.34,60.22,60.22,328100000.0
2009-02-13 10:08:00,60.225,60.25,60.225,60.23,305000000.0
2009-02-13 10:09:00,60.225,60.235,60.21,60.215,165000000.0
2009-02-13 10:10:00,60.215,60.245,60.21,60.23,107600000.0
2009-02-13 10:11:00,60.235,60.27,60.18,60.235,220400000.0
2009-02-13 10:12:00,60.23,60.245,60.185,60.2,248200000.0
2009-02-13 10:13:00,60.195,60.195,60.165,60.17,121400000.0
2009-02-13 10:14:00,60.17,60.21,60.165,60.195,164000000.0
2009-02-13 10:15:00,60.2,60.22,60.175,60.185,228600000.0
2009-02-13 10:16:00,60.19,60.19,60.17,60.17,179600000.0
2009-02-13 10:17:00,60.175,60.205,60.17,60.17,245000000.0
2009-02-13 10:18:00,60.18,60.205,60.14,60.205,198200000.0
2009-02-13 10:19:00,60.205,60.24,60.195,60.225,192600000.0
2009-02-13 10:20:00,60.225,60.24,60.22,60.24,190000000.0
2009-02-13 10:21:00,60.24,60.265,60.23,60.25,74400000.0
2009-02-13 10:22:00,60.255,60.305,60.24,60.295,117400000.0
2009-02-13 10:23:00,60.295,60.32,60.265,60.3,223000000.0
2009-02-13 10:24:00,60.305,60.32,60.245,60.285,199400000.0
2009-02-13 10:25:00,60.285,60.325,60.285,60.31,133200000.0
2009-02-13 10:26:00,60.31,60.395,60.31,60.38,168800000.0
2009-02-13 10:27:00,60.38,60.45,60.375,60.425,224400000.0
2009-02-13 10:28:00,60.42,60.475,60.37,60.465,178800000.0
2009-02-13 10:29:00,60.465,60.465,60.395,60.405,202600000.0
2009-02-13 10:30:00,60.425,60.45,60.38,60.44,154700000.0
2009-02-13 10:31:00,60.435,60.44,60.405,60.41,176400000.0
2009-02-13 10:32:00,60.41,60.41,60.39,60.405,198400000.0
2009-02-13 10:33:00,60.405,60.455,60.39,60.45,228400000.0
2009-02-13 10:34:00,60.45,60.475,60.445,60.47,290600001.0
2009-02-13 10:35:00,60.475,60.52,60.455,60.52,198400000.0
2009-02-13 10:36:00,60.52,60.52,60.48,60.5,219600000.0
2009-02-13 10:37:00,60.5,60.51,60.49,60.51,103000000.0
2009-02-13 10:38:00,60.505,60.53,60.49,60.49,192000000.0
2009-02-13 10:39:00,60.495,60.5,60.485,60.5,122800000.0
2009-02-13 10:40:00,60.5,60.58,60.48,60.49,267600000.0
2009-02-13 10:41:00,60.495,60.575,60.49,60.565,319600000.0
2009-02-13 10:42:00,60.575,60.68,60.575,60.635,292400000.0
2009-02-13 10:43:00,60.635,60.665,60.615,60.645,167000000.0
2009-02-13 10:44:00,60.64,60.665,60.625,60.645,178600000.0
2009-02-13 10:45:00,60.65,60.68,60.63,60.675,160600000.0
2009-02-13 10:46:00,60.675,60.705,60.66,60.705,184200000.0
2009-02-13 10:47:00,60.7,60.74,60.685,60.725,257200000.0
2009-02-13 10:48:00,60.72,60.72,60.695,60.715,186200000.0
2009-02-13 10:49:00,60.72,60.725,60.625,60.63,256200000.0
2009-02-13 10:50:00,60.63,60.67,60.63,60.65,194800000.0
2009-02-13 10:51:00,60.645,60.65,60.585,60.59,209200000.0
2009-02-13 10:52:00,60.59,60.6,60.575,60.58,137800000.0
2009-02-13 10:53:00,60.585,60.59,60.525,60.53,147200000.0
2009-02-13 10:54:00,60.53,60.53,60.475,60.505,167400000.0
2009-02-13 10:55:00,60.495,60.495,60.445,60.45,120200000.0
2009-02-13 10:56:00,60.45,60.465,60.395,60.41,148400000.0
2009-02-13 10:57:00,60.4,60.4,60.37,60.375,96000000.0
2009-02-13 10:58:00,60.375,60.385,60.355,60.38,144400000.0
2009-02-13 10:59:00,60.375,60.44,60.375,60.43,71000000.0
2009-02-13 11:00:00,60.435,60.46,60.415,60.46,123000000.0
2009-02-13 11:01:00,60.465,60.485,60.425,60.425,135800000.0
2009-02-13 11:02:00,60.425,60.43,60.39,60.4,130200000.0
2009-02-13 11:03:00,60.4,60.4,60.335,60.335,93600000.0
2009-02-13 11:04:00,60.335,60.335,60.225,60.23,169600000.0
2009-02-13 11:05:00,60.235,60.29,60.235,60.29,236200000.0
2009-02-13 11:06:00,60.29,60.36,60.29,60.36,207400000.0
2009-02-13 11:07:00,60.36,60.4,60.33,60.37,200800000.0
2009-02-13 11:08:00,60.375,60.39,60.36,60.385,184400000.0
2009-02-13 11:09:00,60.39,60.49,60.39,60.49,198800000.0
2009-02-13 11:10:00,60.475,60.495,60.46,60.49,210600000.0
2009-02-13 11:11:00,60.495,60.525,60.455,60.475,228400000.0
2009-02-13 11:12:00,60.48,60.49,60.42,60.455,234000000.0
2009-02-13 11:13:00,60.455,60.48,60.44,60.475,190600000.0
2009-02-13 11:14:00,60.475,60.51,60.46,60.47,166300000.0
2009-02-13 11:15:00,60.47,60.475,60.455,60.465,99200000.0
2009-02-13 11:16:00,60.465,60.465,60.415,60.46,111400000.0
2009-02-13 11:17:00,60.46,60.48,60.425,60.445,161600000.0
2009-02-13 11:18:00,60.45,60.45,60.415,60.43,216600000.0
2009-02-13 11:19:00,60.43,60.435,60.37,60.37,77600000.0
2009-02-13 11:20:00,60.375,60.42,60.37,60.405,185000000.0
2009-02-13 11:21:00,60.405,60.445,60.405,60.44,191200000.0
2009-02-13 11:22:00,60.445,60.485,60.44,60.485,28000000.0
2009-02-13 11:23:00,60.48,60.55,60.48,60.54,157200000.0
2009-02-13 11:24:00,60.54,60.575,60.505,60.505,150400000.0
2009-02-13 11:25:00,60.505,60.555,60.495,60.55,177400000.0
2009-02-13 11:26:00,60.55,60.56,60.51,60.515,197600000.0
2009-02-13 11:27:00,60.515,60.525,60.44,60.455,155600000.0
2009-02-13 11:28:00,60.46,60.47,60.445,60.47,192800000.0
2009-02-13 11:29:00,60.47,60.49,60.465,60.49,72000000.0
2009-02-13 11:30:00,60.495,60.52,60.495,60.51,37000000.0
2009-02-13 11:31:00,60.515,60.58,60.515,60.58,163000000.0
2009-02-13 11:32:00,60.575,60.59,60.565,60.575,121400000.0
2009-02-13 11:33:00,60.575,60.58,60.545,60.56,160600000.0
2009-02-13 11:34:00,60.565,60.57,60.525,60.54,119000000.0
2009-02-13 11:35:00,60.54,60.565,60.54,60.565,102000000.0
2009-02-13 11:36:00,60.57,60.575,60.56,60.57,23400000.0
2009-02-13 11:37:00,60.565,60.615,60.565,60.61,70200000.0
2009-02-13 11:38:00,60.61,60.7,60.61,60.7,134200000.0
2009-02-13 11:39:00,60.7,60.745,60.69,60.715,223400000.0
2009-02-13 11:40:00,60.71,60.735,60.685,60.73,114800000.0
2009-02-13 11:41:00,60.735,60.805,60.735,60.805,117600000.0
2009-02-13 11:42:00,60.82,60.825,60.78,60.795,196800000.0
2009-02-13 11:43:00,60.79,60.8,60.765,60.775,124400000.0
2009-02-13 11:44:00,60.77,60.775,60.725,60.755,89600000.0
2009-02-13 11:45:00,60.745,60.755,60.735,60.745,35400000.0
2009-02-13 11:46:00,60.745,60.75,60.735,60.74,34600000.0
2009-02-13 11:47:00,60.74,60.765,60.735,60.755,41600000.0
2009-02-13 11:48:00,60.755,60.815,60.755,60.805,164600000.0
2009-02-13 11:49:00,60.8,60.8,60.715,60.72,163000000.0
2009-02-13 11:50:00,60.72,60.73,60.695,60.73,208400000.0
2009-02-13 11:51:00,60.725,60.725,60.705,60.725,66400000.0
2009-02-13 11:52:00,60.73,60.735,60.715,60.715,174400000.0
2009-02-13 11:53:00,60.72,60.78,60.72,60.75,261400000.0
2009-02-13 11:54:00,60.755,60.79,60.745,60.76,318600000.0
2009-02-13 11:55:00,60.76,60.81,60.755,60.805,124200000.0
2009-02-13 11:56:00,60.795,60.795,60.745,60.755,242400000.0
2009-02-13 11:57:00,60.76,60.76,60.75,60.75,44000000.0
2009-02-13 11:58:00,60.77,60.795,60.745,60.75,160000000.0
2009-02-13 11:59:00,60.75,60.76,60.695,60.7,119400000.0
2009-02-13 12:00:00,60.705,60.705,60.6,60.61,253600000.0
2009-02-13 12:01:00,60.62,60.63,60.605,60.63,165600000.0
2009-02-13 12:02:00,60.63,60.71,60.63,60.68,181000000.0
2009-02-13 12:03:00,60.68,60.685,60.665,60.685,112800000.0
2009-02-13 12:04:00,60.685,60.7,60.68,60.7,68200000.0
2009-02-13 12:05:00,60.69,60.715,60.69,60.71,87200000.0
2009-02-13 12:06:00,60.705,60.705,60.655,60.695,129000000.0
2009-02-13 12:07:00,60.695,60.71,60.68,60.7,120800000.0
2009-02-13 12:08:00,60.695,60.715,60.675,60.715,107800000.0
2009-02-13 12:09:00,60.715,60.755,60.71,60.735,200800000.0
2009-02-13 12:10:00,60.735,60.75,60.725,60.735,99200000.0
2009-02-13 12:11:00,60.735,60.8,60.735,60.77,113600000.0
2009-02-13 12:12:00,60.77,60.82,60.77,60.82,103000000.0
2009-02-13 12:13:00,60.82,60.88,60.82,60.85,204999999.0
2009-02-13 12:14:00,60.85,60.88,60.82,60.825,175800000.0
2009-02-13 12:15:00,60.84,60.84,60.8,60.805,123600000.0
2009-02-13 12:16:00,60.805,60.815,60.775,60.795,156600000.0
2009-02-13 12:17:00,60.795,60.87,60.795,60.815,180000000.0
2009-02-13 12:18:00,60.815,60.82,60.79,60.79,135000000.0
2009-02-13 12:19:00,60.795,60.8,60.775,60.795,117400000.0
2009-02-13 12:20:00,60.8,60.825,60.735,60.745,182800000.0
2009-02-13 12:21:00,60.745,60.745,60.71,60.73,140400000.0
2009-02-13 12:22:00,60.725,60.725,60.695,60.7,87400000.0
2009-02-13 12:23:00,60.71,60.78,60.71,60.775,69000000.0
2009-02-13 12:24:00,60.775,60.8,60.77,60.79,128400000.0
2009-02-13 12:25:00,60.785,60.805,60.765,60.79,194800000.0
2009-02-13 12:26:00,60.79,60.79,60.74,60.745,122600000.0
2009-02-13 12:27:00,60.75,60.755,60.75,60.75,67600000.0
2009-02-13 12:28:00,60.75,60.79,60.75,60.77,115800000.0
2009-02-13 12:29:00,60.77,60.785,60.75,60.785,98200000.0
2009-02-13 12:30:00,60.78,60.805,60.77,60.78,120600000.0
2009-02-13 12:31:00,60.78,60.79,60.765,60.765,134200000.0
2009-02-13 12:32:00,60.765,60.77,60.72,60.725,240600000.0
2009-02-13 12:33:00,60.725,60.735,60.72,60.725,75600000.0
2009-02-13 12:34:00,60.72,60.73,60.72,60.725,95200000.0
2009-02-13 12:35:00,60.725,60.735,60.62,60.62,398200000.0
2009-02-13 12:36:00,60.62,60.65,60.6,60.65,144600000.0
2009-02-13 12:37:00,60.65,60.7,60.65,60.675,127400000.0
2009-02-13 12:38:00,60.675,60.68,60.67,60.675,71000000.0
2009-02-13 12:39:00,60.675,60.675,60.65,60.66,61200000.0
2009-02-13 12:40:00,60.665,60.685,60.65,60.66,92400000.0
2009-02-13 12:41:00,60.66,60.68,60.66,60.67,67600000.0
2009-02-13 12:42:00,60.665,60.675,60.625,60.65,191100000.0
2009-02-13 12:43:00,60.65,60.68,60.64,60.68,83000000.0
2009-02-13 12:44:00,60.68,60.685,60.66,60.665,26000000.0
2009-02-13 12:45:00,60.665,60.675,60.635,60.645,44800000.0
2009-02-13 12:46:00,60.645,60.65,60.605,60.605,69400000.0
2009-02-13 12:47:00,60.61,60.62,60.6,60.62,43400000.0
2009-02-13 12:48:00,60.625,60.625,60.6,60.605,34400000.0
2009-02-13 12:49:00,60.605,60.64,60.605,60.625,39800000.0
2009-02-13 12:50:00,60.63,60.635,60.615,60.635,54800000.0
2009-02-13 12:51:00,60.64,60.64,60.635,60.64,46400000.0
2009-02-13 12:52:00,60.64,60.65,60.635,60.64,63200000.0
2009-02-13 12:53:00,60.64,60.64,60.63,60.63,40600000.0
2009-02-13 12:54:00,60.63,60.64,60.61,60.625,75800000.0
2009-02-13 12:55:00,60.625,60.625,60.615,60.625,16800000.0
2009-02-13 12:56:00,60.625,60.625,60.6,60.6,26600000.0
2009-02-13 12:57:00,60.6,60.6,60.535,60.545,168300000.0
2009-02-13 12:58:00,60.545,60.55,60.515,60.515,92800000.0
2009-02-13 12:59:00,60.51,60.54,60.51,60.54,22800000.0
2009-02-13 13:00:00,60.54,60.55,60.5,60.545,290200000.0
2009-02-13 13:01:00,60.545,60.565,60.535,60.535,123600000.0
2009-02-13 13:02:00,60.535,60.56,60.53,60.535,307400000.0
2009-02-13 13:03:00,60.54,60.55,60.495,60.52,183800000.0
2009-02-13 13:04:00,60.525,60.525,60.49,60.49,50400000.0
2009-02-13 13:05:00,60.495,60.545,60.485,60.545,229000000.0
2009-02-13 13:06:00,60.545,60.56,60.51,60.51,170400000.0
2009-02-13 13:07:00,60.51,60.57,60.5,60.5,163000000.0
2009-02-13 13:08:00,60.515,60.575,60.51,60.56,102600000.0
2009-02-13 13:09:00,60.555,60.57,60.535,60.54,89000000.0
2009-02-13 13:10:00,60.545,60.56,60.535,60.545,78000000.0
2009-02-13 13:11:00,60.55,60.55,60.545,60.545,28400000.0
2009-02-13 13:12:00,60.55,60.605,60.55,60.6,77200000.0
2009-02-13 13:13:00,60.595,60.595,60.55,60.555,193400000.0
2009-02-13 13:14:00,60.55,60.55,60.52,60.54,139400000.0
2009-02-13 13:15:00,60.54,60.555,60.54,60.555,46400000.0
2009-02-13 13:16:00,60.56,60.59,60.55,60.575,78600000.0
2009-02-13 13:17:00,60.565,60.575,60.535,60.545,210400000.0
2009-02-13 13:18:00,60.545,60.56,60.54,60.555,44800000.0
2009-02-13 13:19:00,60.555,60.57,60.545,60.565,75000000.0
2009-02-13 13:20:00,60.565,60.57,60.56,60.57,49400000.0
2009-02-13 13:21:00,60.565,60.575,60.565,60.57,131200000.0
2009-02-13 13:22:00,60.57,60.57,60.565,60.57,28600000.0
2009-02-13 13:23:00,60.57,60.575,60.52,60.52,109800000.0
2009-02-13 13:24:00,60.525,60.56,60.51,60.56,111600000.0
2009-02-13 13:25:00,60.55,60.595,60.54,60.59,117400000.0
2009-02-13 13:26:00,60.59,60.61,60.57,60.61,56400000.0
2009-02-13 13:27:00,60.61,60.615,60.6,60.605,46000000.0
2009-02-13 13:28:00,60.595,60.605,60.58,60.58,90000000.0
2009-02-13 13:29:00,60.58,60.58,60.565,60.565,81600000.0
2009-02-13 13:30:00,60.56,60.58,60.545,60.55,113200000.0
2009-02-13 13:31:00,60.555,60.555,60.54,60.55,89800000.0
2009-02-13 13:32:00,60.56,60.575,60.55,60.565,86800000.0
2009-02-13 13:33:00,60.57,60.585,60.565,60.575,26400000.0
2009-02-13 13:34:00,60.575,60.575,60.54,60.57,69200000.0
2009-02-13 13:35:00,60.565,60.57,60.56,60.565,7000000.0
2009-02-13 13:36:00,60.57,60.57,60.535,60.545,58200000.0
2009-02-13 13:37:00,60.54,60.56,60.54,60.55,113000000.0
2009-02-13 13:38:00,60.55,60.555,60.535,60.55,93800000.0
2009-02-13 13:39:00,60.55,60.55,60.53,60.53,58200000.0
2009-02-13 13:40:00,60.535,60.54,60.525,60.53,27600000.0
2009-02-13 13:41:00,60.535,60.54,60.525,60.53,49000000.0
2009-02-13 13:42:00,60.535,60.535,60.51,60.515,34800000.0
2009-02-13 13:43:00,60.505,60.51,60.475,60.48,120200000.0
2009-02-13 13:44:00,60.48,60.48,60.405,60.415,142200000.0
2009-02-13 13:45:00,60.42,60.43,60.4,60.41,62400000.0
2009-02-13 13:46:00,60.41,60.43,60.395,60.4,83000000.0
2009-02-13 13:47:00,60.39,60.41,60.375,60.385,155600000.0
2009-02-13 13:48:00,60.385,60.41,60.38,60.395,184800000.0
2009-02-13 13:49:00,60.39,60.4,60.37,60.37,127000000.0
2009-02-13 13:50:00,60.37,60.38,60.365,60.38,83000000.0
2009-02-13 13:51:00,60.38,60.385,60.375,60.375,142600000.0
2009-02-13 13:52:00,60.375,60.4,60.375,60.395,137000000.0
2009-02-13 13:53:00,60.395,60.435,60.395,60.435,172400000.0
2009-02-13 13:54:00,60.445,60.52,60.435,60.515,246400000.0
2009-02-13 13:55:00,60.515,60.53,60.5,60.505,109200000.0
2009-02-13 13:56:00,60.505,60.51,60.5,60.5,16000000.0
2009-02-13 13:57:00,60.505,60.54,60.5,60.505,104800000.0
2009-02-13 13:58:00,60.51,60.52,60.465,60.465,194400000.0
2009-02-13 13:59:00,60.465,60.535,60.445,60.455,232000000.0
2009-02-13 14:00:00,60.455,60.465,60.43,60.455,223200000.0
2009-02-13 14:01:00,60.45,60.45,60.42,60.42,72600000.0
2009-02-13 14:02:00,60.42,60.44,60.405,60.435,135600000.0
2009-02-13 14:03:00,60.435,60.44,60.415,60.42,126000000.0
2009-02-13 14:04:00,60.42,60.435,60.405,60.405,100800000.0
2009-02-13 14:05:00,60.41,60.44,60.41,60.43,52600000.0
2009-02-13 14:06:00,60.425,60.425,60.4,60.42,109400000.0
2009-02-13 14:07:00,60.42,60.43,60.405,60.42,89400000.0
2009-02-13 14:08:00,60.415,60.42,60.41,60.415,65000000.0
2009-02-13 14:09:00,60.415,60.425,60.41,60.415,85000000.0
2009-02-13 14:10:00,60.415,60.42,60.41,60.415,78600000.0
2009-02-13 14:11:00,60.42,60.42,60.41,60.415,64600000.0
2009-02-13 14:12:00,60.415,60.42,60.415,60.42,7000000.0
2009-02-13 14:13:00,60.42,60.465,60.42,60.445,96000000.0
2009-02-13 14:14:00,60.445,60.455,60.43,60.445,57400000.0
2009-02-13 14:15:00,60.445,60.465,60.445,60.46,69000000.0
2009-02-13 14:16:00,60.455,60.47,60.45,60.465,60800000.0
2009-02-13 14:17:00,60.46,60.49,60.46,60.485,57800000.0
2009-02-13 14:18:00,60.48,60.525,60.48,60.525,40000000.0
2009-02-13 14:19:00,60.53,60.54,60.53,60.535,83400000.0
2009-02-13 14:20:00,60.535,60.545,60.525,60.54,90800000.0
2009-02-13 14:21:00,60.535,60.555,60.53,60.535,125400000.0
2009-02-13 14:22:00,60.535,60.55,60.51,60.515,120800000.0
2009-02-13 14:23:00,60.515,60.53,60.5,60.53,144800000.0
2009-02-13 14:24:00,60.53,60.54,60.51,60.515,220800000.0
2009-02-13 14:25:00,60.52,60.555,60.52,60.545,165400000.0
2009-02-13 14:26:00,60.545,60.555,60.54,60.54,16800000.0
2009-02-13 14:27:00,60.545,60.545,60.535,60.535,34000000.0
2009-02-13 14:28:00,60.535,60.555,60.53,60.54,114000000.0
2009-02-13 14:29:00,60.54,60.54,60.54,60.54,27400000.0
2009-02-13 14:30:00,60.545,60.565,60.54,60.56,72200000.0
2009-02-13 14:31:00,60.56,60.59,60.56,60.56,93800000.0
2009-02-13 14:32:00,60.56,60.585,60.56,60.575,39800000.0
2009-02-13 14:33:00,60.57,60.59,60.56,60.58,83200000.0
2009-02-13 14:34:00,60.58,60.58,60.56,60.57,78400000.0
2009-02-13 14:35:00,60.57,60.63,60.565,60.63,108600000.0
2009-02-13 14:36:00,60.64,60.66,60.615,60.615,196000000.0
2009-02-13 14:37:00,60.615,60.67,60.615,60.67,126400000.0
2009-02-13 14:38:00,60.66,60.7,60.655,60.695,86000000.0
2009-02-13 14:39:00,60.695,60.715,60.685,60.7,89200000.0
2009-02-13 14:40:00,60.695,60.72,60.695,60.71,113600000.0
2009-02-13 14:41:00,60.715,60.715,60.695,60.71,68600000.0
2009-02-13 14:42:00,60.705,60.71,60.675,60.71,163200000.0
2009-02-13 14:43:00,60.71,60.78,60.71,60.73,155800000.0
2009-02-13 14:44:00,60.725,60.745,60.69,60.695,166800000.0
2009-02-13 14:45:00,60.695,60.705,60.67,60.67,129600000.0
2009-02-13 14:46:00,60.655,60.675,60.555,60.58,324600000.0
2009-02-13 14:47:00,60.58,60.58,60.54,60.56,275400000.0
2009-02-13 14:48:00,60.56,60.56,60.555,60.555,137000000.0
2009-02-13 14:49:00,60.555,60.62,60.555,60.62,160600000.0
2009-02-13 14:50:00,60.62,60.635,60.62,60.635,79000000.0
2009-02-13 14:51:00,60.625,60.635,60.59,60.59,85000000.0
2009-02-13 14:52:00,60.59,60.645,60.575,60.63,136200000.0
2009-02-13 14:53:00,60.645,60.645,60.605,60.61,90800000.0
2009-02-13 14:54:00,60.615,60.64,60.595,60.62,64400000.0
2009-02-13 14:55:00,60.62,60.69,60.615,60.665,146000000.0
2009-02-13 14:56:00,60.67,60.675,60.65,60.65,53600000.0
2009-02-13 14:57:00,60.66,60.66,60.615,60.62,83200000.0
2009-02-13 14:58:00,60.63,60.64,60.625,60.625,76800000.0
2009-02-13 14:59:00,60.62,60.625,60.6,60.605,67400000.0
2009-02-13 15:00:00,60.605,60.63,60.59,60.61,104400000.0
2009-02-13 15:01:00,60.61,60.615,60.59,60.61,63000000.0
2009-02-13 15:02:00,60.605,60.61,60.575,60.58,92400000.0
2009-02-13 15:03:00,60.58,60.585,60.575,60.585,9800000.0
2009-02-13 15:04:00,60.59,60.6,60.575,60.585,63400000.0
2009-02-13 15:05:00,60.585,60.585,60.55,60.56,151800000.0
2009-02-13 15:06:00,60.56,60.56,60.505,60.52,99200000.0
2009-02-13 15:07:00,60.515,60.535,60.515,60.53,57200000.0
2009-02-13 15:08:00,60.53,60.57,60.53,60.56,324600000.0
2009-02-13 15:09:00,60.56,60.585,60.56,60.565,89200000.0
2009-02-13 15:10:00,60.56,60.66,60.56,60.625,124000000.0
2009-02-13 15:11:00,60.63,60.64,60.585,60.595,78800000.0
2009-02-13 15:12:00,60.595,60.615,60.58,60.605,118600000.0
2009-02-13 15:13:00,60.61,60.615,60.58,60.6,110600000.0
2009-02-13 15:14:00,60.6,60.615,60.56,60.56,169200000.0
2009-02-13 15:15:00,60.56,60.615,60.56,60.615,125600000.0
2009-02-13 15:16:00,60.61,60.62,60.59,60.605,152400000.0
2009-02-13 15:17:00,60.605,60.625,60.605,60.615,50600000.0
2009-02-13 15:18:00,60.62,60.62,60.55,60.55,97200000.0
2009-02-13 15:19:00,60.545,60.55,60.535,60.545,43200000.0
2009-02-13 15:20:00,60.545,60.575,60.49,60.49,149200000.0
2009-02-13 15:21:00,60.485,60.575,60.485,60.545,192600000.0
2009-02-13 15:22:00,60.545,60.585,60.52,60.585,125800000.0
2009-02-13 15:23:00,60.585,60.63,60.585,60.59,91200000.0
2009-02-13 15:24:00,60.59,60.59,60.555,60.565,105000000.0
2009-02-13 15:25:00,60.575,60.58,60.53,60.545,151100000.0
2009-02-13 15:26:00,60.545,60.545,60.52,60.525,141000000.0
2009-02-13 15:27:00,60.525,60.53,60.485,60.495,155000000.0
2009-02-13 15:28:00,60.495,60.53,60.495,60.525,83600000.0
2009-02-13 15:29:00,60.525,60.57,60.515,60.57,180800000.0
2009-02-13 15:30:00,60.56,60.61,60.56,60.605,59200000.0
2009-02-13 15:31:00,60.605,60.605,60.565,60.575,68000000.0
2009-02-13 15:32:00,60.585,60.585,60.51,60.51,167800000.0
2009-02-13 15:33:00,60.52,60.54,60.49,60.54,174800000.0
2009-02-13 15:34:00,60.535,60.675,60.535,60.645,126200000.0
2009-02-13 15:35:00,60.645,60.645,60.635,60.635,37800000.0
2009-02-13 15:36:00,60.635,60.635,60.615,60.62,46000000.0
2009-02-13 15:37:00,60.615,60.62,60.555,60.61,110400000.0
2009-02-13 15:38:00,60.61,60.65,60.61,60.65,63600000.0
2009-02-13 15:39:00,60.65,60.65,60.6,60.605,78400000.0
2009-02-13 15:40:00,60.6,60.625,60.55,60.615,85000000.0
2009-02-13 15:41:00,60.615,60.66,60.6,60.645,83000000.0
2009-02-13 15:42:00,60.64,60.65,60.61,60.615,117200000.0
2009-02-13 15:43:00,60.615,60.64,60.615,60.62,126000000.0
2009-02-13 15:44:00,60.615,60.645,60.605,60.605,122400000.0
2009-02-13 15:45:00,60.59,60.6,60.585,60.6,73400000.0
2009-02-13 15:46:00,60.59,60.595,60.53,60.54,128600000.0
2009-02-13 15:47:00,60.535,60.585,60.525,60.55,123200000.0
2009-02-13 15:48:00,60.55,60.565,60.485,60.485,162600000.0
2009-02-13 15:49:00,60.49,60.49,60.44,60.455,131600000.0
2009-02-13 15:50:00,60.455,60.525,60.445,60.525,116400000.0
2009-02-13 15:51:00,60.525,60.54,60.5,60.5,101200000.0
2009-02-13 15:52:00,60.505,60.505,60.47,60.495,104000000.0
2009-02-13 15:53:00,60.505,60.505,60.485,60.5,42600000.0
2009-02-13 15:54:00,60.5,60.515,60.48,60.48,71200000.0
2009-02-13 15:55:00,60.475,60.475,60.42,60.42,149800000.0
2009-02-13 15:56:00,60.425,60.45,60.39,60.4,130400000.0
2009-02-13 15:57:00,60.395,60.415,60.375,60.415,226599999.0
2009-02-13 15:58:00,60.405,60.42,60.37,60.375,205200000.0
2009-02-13 15:59:00,60.375,60.38,60.165,60.17,280800000.0
2009-02-13 16:00:00,60.17,60.18,60.075,60.085,307000000.0
2009-02-13 16:01:00,60.08,60.115,60.015,60.025,213400000.0
2009-02-13 16:02:00,60.03,60.165,60.02,60.145,217800000.0
2009-02-13 16:03:00,60.145,60.19,60.125,60.19,205000000.0
2009-02-13 16:04:00,60.195,60.215,60.155,60.205,212400000.0
2009-02-13 16:05:00,60.205,60.3,60.205,60.3,212800000.0
2009-02-13 16:06:00,60.305,60.425,60.305,60.405,214200000.0
2009-02-13 16:07:00,60.41,60.41,60.36,60.36,228200000.0
2009-02-13 16:08:00,60.35,60.36,60.305,60.325,241000000.0
2009-02-13 16:09:00,60.315,60.33,60.295,60.315,229000000.0
2009-02-13 16:10:00,60.315,60.335,60.285,60.315,145000000.0
2009-02-13 16:11:00,60.315,60.345,60.315,60.315,78400000.0
2009-02-13 16:12:00,60.315,60.35,60.31,60.335,121000000.0
2009-02-13 16:13:00,60.335,60.335,60.26,60.27,168400000.0
2009-02-13 16:14:00,60.27,60.285,60.16,60.16,185000000.0
2009-02-13 16:15:00,60.16,60.165,60.13,60.155,96200000.0
2009-02-13 16:16:00,60.155,60.195,60.155,60.175,161800000.0
2009-02-13 16:17:00,60.175,60.235,60.15,60.225,196000000.0
2009-02-13 16:18:00,60.23,60.31,60.215,60.295,165400000.0
2009-02-13 16:19:00,60.295,60.315,60.265,60.265,124600000.0
2009-02-13 16:20:00,60.26,60.26,60.165,60.24,234600000.0
2009-02-13 16:21:00,60.235,60.235,60.195,60.22,152800000.0
2009-02-13 16:22:00,60.21,60.235,60.19,60.215,138800000.0
2009-02-13 16:23:00,60.22,60.265,60.205,60.255,211600000.0
2009-02-13 16:24:00,60.26,60.3,60.24,60.27,152000000.0
2009-02-13 16:25:00,60.26,60.33,60.205,60.27,246200000.0
2009-02-13 16:26:00,60.275,60.325,60.25,60.285,180600000.0
2009-02-13 16:27:00,60.285,60.305,60.25,60.275,233800000.0
2009-02-13 16:28:00,60.27,60.325,60.265,60.31,199600000.0
2009-02-13 16:29:00,60.31,60.405,60.31,60.36,209600000.0
2009-02-13 16:30:00,60.355,60.47,60.355,60.455,226600000.0
2009-02-13 16:31:00,60.465,60.495,60.375,60.425,193000000.0
2009-02-13 16:32:00,60.425,60.56,60.425,60.54,190200000.0
2009-02-13 16:33:00,60.535,60.535,60.445,60.47,165000000.0
2009-02-13 16:34:00,60.47,60.49,60.395,60.425,143400000.0
2009-02-13 16:35:00,60.43,60.435,60.38,60.435,136800000.0
2009-02-13 16:36:00,60.44,60.465,60.315,60.33,146200000.0
2009-02-13 16:37:00,60.335,60.35,60.285,60.285,154800000.0
2009-02-13 16:38:00,60.285,60.33,60.25,60.3,283400000.0
2009-02-13 16:39:00,60.3,60.315,60.17,60.17,215200000.0
2009-02-13 16:40:00,60.16,60.205,60.155,60.165,162800000.0
2009-02-13 16:41:00,60.16,60.225,60.15,60.205,165400000.0
2009-02-13 16:42:00,60.21,60.22,60.14,60.15,212200000.0
2009-02-13 16:43:00,60.15,60.245,60.145,60.215,273000000.0
2009-02-13 16:44:00,60.215,60.215,60.15,60.15,228400000.0
2009-02-13 16:45:00,60.155,60.18,60.11,60.175,217200000.0
2009-02-13 16:46:00,60.175,60.19,60.15,60.19,149600000.0
2009-02-13 16:47:00,60.195,60.26,60.17,60.235,218600000.0
2009-02-13 16:48:00,60.235,60.32,60.235,60.295,211600000.0
2009-02-13 16:49:00,60.3,60.335,60.3,60.325,254800000.0
2009-02-13 16:50:00,60.32,60.35,60.25,60.275,235600000.0
2009-02-13 16:51:00,60.27,60.29,60.245,60.27,152200000.0
2009-02-13 16:52:00,60.275,60.315,60.24,60.3,142400000.0
2009-02-13 16:53:00,60.3,60.305,60.27,60.27,106200000.0
2009-02-13 16:54:00,60.275,60.275,60.225,60.24,148200000.0
2009-02-13 16:55:00,60.215,60.255,60.21,60.25,308400000.0
2009-02-13 16:56:00,60.25,60.25,60.19,60.2,187200000.0
2009-02-13 16:57:00,60.2,60.325,60.2,60.325,195100000.0
2009-02-13 16:58:00,60.325,60.465,60.325,60.455,157600000.0
2009-02-13 16:59:00,60.455,60.525,60.4,60.505,254000000.0
2009-02-13 17:00:00,60.5,60.515,60.39,60.4,282200000.0
2009-02-13 17:01:00,60.4,60.42,60.365,60.415,238700000.0
2009-02-13 17:02:00,60.42,60.575,60.415,60.56,176800000.0
2009-02-13 17:03:00,60.56,60.56,60.42,60.455,180200000.0
2009-02-13 17:04:00,60.455,60.5,60.445,60.48,214000000.0
2009-02-13 17:05:00,60.48,60.485,60.45,60.455,100800000.0
2009-02-13 17:06:00,60.46,60.565,60.455,60.55,123800000.0
2009-02-13 17:07:00,60.545,60.57,60.505,60.56,205200000.0
2009-02-13 17:08:00,60.56,60.625,60.53,60.615,166300000.0
2009-02-13 17:09:00,60.615,60.615,60.52,60.52,106400000.0
2009-02-13 17:10:00,60.525,60.53,60.45,60.45,156000000.0
2009-02-13 17:11:00,60.45,60.485,60.43,60.47,145600000.0
2009-02-13 17:12:00,60.465,60.58,60.45,60.555,166200000.0
2009-02-13 17:13:00,60.55,60.555,60.455,60.48,215200000.0
2009-02-13 17:14:00,60.48,60.56,60.48,60.56,126000000.0
2009-02-13 17:15:00,60.56,60.58,60.44,60.445,184600000.0
2009-02-13 17:16:00,60.445,60.455,60.37,60.425,205000000.0
2009-02-13 17:17:00,60.43,60.495,60.43,60.45,331000000.0
2009-02-13 17:18:00,60.45,60.47,60.44,60.45,280600000.0
2009-02-13 17:19:00,60.445,60.525,60.445,60.52,154200000.0
2009-02-13 17:20:00,60.525,60.595,60.49,60.59,132600000.0
2009-02-13 17:21:00,60.59,60.595,60.515,60.53,240800000.0
2009-02-13 17:22:00,60.53,60.605,60.525,60.59,196200000.0
2009-02-13 17:23:00,60.595,60.625,60.52,60.55,162200000.0
2009-02-13 17:24:00,60.55,60.635,60.505,60.635,139200000.0
2009-02-13 17:25:00,60.635,60.635,60.585,60.605,106400000.0
2009-02-13 17:26:00,60.6,60.605,60.535,60.55,117200000.0
2009-02-13 17:27:00,60.55,60.565,60.52,60.565,285600000.0
2009-02-13 17:28:00,60.565,60.59,60.53,60.54,221800000.0
2009-02-13 17:29:00,60.54,60.6,60.54,60.6,169200000.0
2009-02-13 17:30:00,60.59,60.7,60.59,60.7,158800000.0
2009-02-13 17:31:00,60.7,60.825,60.7,60.765,153000000.0
2009-02-13 17:32:00,60.785,60.835,60.755,60.8,167600000.0
2009-02-13 17:33:00,60.8,60.87,60.78,60.81,159000000.0
2009-02-13 17:34:00,60.81,60.82,60.745,60.81,203000000.0
2009-02-13 17:35:00,60.815,60.905,60.785,60.905,136000000.0
2009-02-13 17:36:00,60.93,60.985,60.9,60.935,269400000.0
2009-02-13 17:37:00,60.935,60.94,60.85,60.85,372200000.0
2009-02-13 17:38:00,60.85,60.875,60.85,60.865,218600000.0
2009-02-13 17:39:00,60.865,60.935,60.865,60.92,303600001.0
2009-02-13 17:40:00,60.925,60.98,60.92,60.935,99200000.0
2009-02-13 17:41:00,60.93,60.94,60.83,60.83,197700000.0
2009-02-13 17:42:00,60.84,60.845,60.81,60.835,113000000.0
2009-02-13 17:43:00,60.825,60.825,60.735,60.735,155800000.0
2009-02-13 17:44:00,60.725,60.74,60.65,60.685,268000000.0
2009-02-13 17:45:00,60.68,60.68,60.6,60.635,219600000.0
2009-02-13 17:46:00,60.635,60.68,60.635,60.68,212000000.0
2009-02-13 17:47:00,60.68,60.7,60.595,60.655,189600000.0
2009-02-13 17:48:00,60.655,60.71,60.64,60.7,193400000.0
2009-02-13 17:49:00,60.695,60.7,60.65,60.67,126000000.0
2009-02-13 17:50:00,60.69,60.76,60.655,60.745,173600000.0
2009-02-13 17:51:00,60.745,60.755,60.65,60.675,273800000.0
2009-02-13 17:52:00,60.67,60.685,60.58,60.66,226400000.0
2009-02-13 17:53:00,60.665,60.69,60.63,60.685,139000000.0
2009-02-13 17:54:00,60.68,60.68,60.64,60.665,215800000.0
2009-02-13 17:55:00,60.665,60.685,60.645,60.67,97000000.0
2009-02-13 17:56:00,60.67,60.78,60.665,60.765,126000000.0
2009-02-13 17:57:00,60.76,60.87,60.76,60.85,261400000.0
2009-02-13 17:58:00,60.84,60.92,60.83,60.875,214600000.0
2009-02-13 17:59:00,60.88,60.995,60.82,60.95,255800000.0
2009-02-13 18:00:00,60.945,60.95,60.725,60.77,260100000.0
2009-02-13 18:01:00,60.77,60.795,60.72,60.72,235400000.0
2009-02-13 18:02:00,60.715,60.715,60.655,60.695,237000000.0
2009-02-13 18:03:00,60.695,60.71,60.64,60.64,228000000.0
2009-02-13 18:04:00,60.645,60.69,60.625,60.685,180800000.0
2009-02-13 18:05:00,60.68,60.77,60.67,60.77,355400000.0
2009-02-13 18:06:00,60.77,60.795,60.755,60.76,162600000.0
2009-02-13 18:07:00,60.76,60.77,60.74,60.765,221600000.0
2009-02-13 18:08:00,60.77,60.79,60.76,60.76,145000000.0
2009-02-13 18:09:00,60.76,60.79,60.755,60.78,122600000.0
2009-02-13 18:10:00,60.78,60.78,60.745,60.75,94800000.0
2009-02-13 18:11:00,60.745,60.765,60.68,60.705,165000000.0
2009-02-13 18:12:00,60.695,60.705,60.625,60.625,240400000.0
2009-02-13 18:13:00,60.615,60.615,60.525,60.525,190600000.0
2009-02-13 18:14:00,60.52,60.53,60.48,60.53,179000000.0
2009-02-13 18:15:00,60.52,60.525,60.485,60.52,94700000.0
2009-02-13 18:16:00,60.52,60.545,60.485,60.49,220200001.0
2009-02-13 18:17:00,60.485,60.485,60.415,60.425,191800000.0
2009-02-13 18:18:00,60.43,60.45,60.4,60.435,149200000.0
2009-02-13 18:19:00,60.435,60.45,60.385,60.45,148000000.0
2009-02-13 18:20:00,60.445,60.45,60.265,60.325,176000000.0
2009-02-13 18:21:00,60.32,60.36,60.245,60.36,139100000.0
2009-02-13 18:22:00,60.36,60.445,60.335,60.34,370800000.0
2009-02-13 18:23:00,60.34,60.34,60.305,60.33,176200000.0
2009-02-13 18:24:00,60.33,60.37,60.325,60.35,155400000.0
2009-02-13 18:25:00,60.35,60.365,60.33,60.36,151600000.0
2009-02-13 18:26:00,60.365,60.42,60.365,60.42,326600000.0
2009-02-13 18:27:00,60.41,60.48,60.41,60.45,229400000.0
2009-02-13 18:28:00,60.45,60.475,60.42,60.42,285800000.0
2009-02-13 18:29:00,60.42,60.435,60.415,60.425,194200000.0
2009-02-13 18:30:00,60.425,60.455,60.415,60.455,70000000.0
2009-02-13 18:31:00,60.46,60.48,60.455,60.48,84600000.0
2009-02-13 18:32:00,60.485,60.5,60.475,60.5,96000000.0
2009-02-13 18:33:00,60.505,60.52,60.49,60.5,168800000.0
2009-02-13 18:34:00,60.5,60.68,60.49,60.68,239200000.0
2009-02-13 18:35:00,60.685,60.71,60.57,60.6,203200000.0
2009-02-13 18:36:00,60.6,60.64,60.595,60.64,162800000.0
2009-02-13 18:37:00,60.64,60.685,60.64,60.665,225400000.0
2009-02-13 18:38:00,60.67,60.67,60.6,60.6,217200000.0
2009-02-13 18:39:00,60.6,60.675,60.6,60.675,138800000.0
2009-02-13 18:40:00,60.675,60.725,60.655,60.685,161000000.0
2009-02-13 18:41:00,60.685,60.685,60.505,60.505,251800000.0
2009-02-13 18:42:00,60.505,60.51,60.49,60.505,207000000.0
2009-02-13 18:43:00,60.505,60.55,60.5,60.55,241200000.0
2009-02-13 18:44:00,60.55,60.605,60.55,60.595,170000000.0
2009-02-13 18:45:00,60.62,60.625,60.565,60.595,227200002.0
2009-02-13 18:46:00,60.595,60.66,60.58,60.63,247200000.0
2009-02-13 18:47:00,60.63,60.655,60.62,60.635,125000000.0
2009-02-13 18:48:00,60.635,60.685,60.575,60.575,266199999.0
2009-02-13 18:49:00,60.575,60.575,60.5,60.535,301000000.0
2009-02-13 18:50:00,60.535,60.555,60.52,60.52,128400000.0
2009-02-13 18:51:00,60.515,60.52,60.42,60.44,106400000.0
2009-02-13 18:52:00,60.44,60.44,60.415,60.43,89300000.0
2009-02-13 18:53:00,60.43,60.44,60.4,60.44,163200000.0
2009-02-13 18:54:00,60.435,60.47,60.43,60.45,301800000.0
2009-02-13 18:55:00,60.455,60.49,60.43,60.49,181000000.0
2009-02-13 18:56:00,60.49,60.5,60.445,60.455,158000000.0
2009-02-13 18:57:00,60.45,60.5,60.45,60.475,133000000.0
2009-02-13 18:58:00,60.475,60.55,60.465,60.535,181800000.0
2009-02-13 18:59:00,60.535,60.58,60.53,60.54,171000000.0
2009-02-13 19:00:00,60.54,60.605,60.505,60.595,206000000.0
2009-02-13 19:01:00,60.6,60.645,60.575,60.605,163000000.0
2009-02-13 19:02:00,60.6,60.65,60.6,60.65,95000000.0
2009-02-13 19:03:00,60.645,60.65,60.6,60.625,63800000.0
2009-02-13 19:04:00,60.63,60.645,60.555,60.565,91000000.0
2009-02-13 19:05:00,60.565,60.6,60.56,60.56,182200000.0
2009-02-13 19:06:00,60.57,60.6,60.53,60.54,120800000.0
2009-02-13 19:07:00,60.535,60.555,60.53,60.545,39800000.0
2009-02-13 19:08:00,60.54,60.6,60.54,60.6,49200000.0
2009-02-13 19:09:00,60.6,60.61,60.59,60.59,34600000.0
2009-02-13 19:10:00,60.58,60.58,60.52,60.55,85200000.0
2009-02-13 19:11:00,60.51,60.53,60.485,60.515,65200000.0
2009-02-13 19:12:00,60.51,60.53,60.42,60.44,154900000.0
2009-02-13 19:13:00,60.45,60.48,60.45,60.465,68200000.0
2009-02-13 19:14:00,60.47,60.51,60.45,60.49,76200000.0
2009-02-13 19:15:00,60.49,60.49,60.46,60.485,100600000.0
2009-02-13 19:16:00,60.485,60.53,60.485,60.49,71200000.0
2009-02-13 19:17:00,60.495,60.5,60.45,60.475,173600000.0
2009-02-13 19:18:00,60.475,60.48,60.42,60.46,125000000.0
2009-02-13 19:19:00,60.46,60.47,60.455,60.46,47200000.0
2009-02-13 19:20:00,60.465,60.465,60.445,60.445,64600000.0
2009-02-13 19:21:00,60.445,60.49,60.445,60.485,159200000.0
2009-02-13 19:22:00,60.475,60.485,60.445,60.46,87800000.0
2009-02-13 19:23:00,60.465,60.49,60.43,60.48,103800000.0
2009-02-13 19:24:00,60.475,60.53,60.475,60.53,100400000.0
2009-02-13 19:25:00,60.53,60.53,60.505,60.525,104600000.0
2009-02-13 19:26:00,60.53,60.545,60.52,60.52,43800000.0
2009-02-13 19:27:00,60.525,60.555,60.465,60.465,84800000.0
2009-02-13 19:28:00,60.46,60.475,60.445,60.445,165400000.0
2009-02-13 19:29:00,60.445,60.485,60.445,60.48,105800000.0
2009-02-13 19:30:00,60.495,60.56,60.49,60.56,74000000.0
2009-02-13 19:31:00,60.565,60.58,60.5,60.5,270600000.0
2009-02-13 19:32:00,60.5,60.505,60.495,60.505,87000000.0
2009-02-13 19:33:00,60.505,60.505,60.41,60.415,151000000.0
2009-02-13 19:34:00,60.415,60.435,60.41,60.435,236000000.0
2009-02-13 19:35:00,60.445,60.49,60.445,60.485,19600000.0
2009-02-13 19:36:00,60.495,60.51,60.49,60.505,21000000.0
2009-02-13 19:37:00,60.505,60.51,60.485,60.49,27000000.0
2009-02-13 19:38:00,60.475,60.475,60.41,60.43,148200000.0
2009-02-13 19:39:00,60.43,60.525,60.43,60.475,99000000.0
2009-02-13 19:40:00,60.46,60.49,60.455,60.49,43600000.0
2009-02-13 19:41:00,60.485,60.515,60.455,60.51,81200000.0
2009-02-13 19:42:00,60.51,60.52,60.485,60.485,52800000.0
2009-02-13 19:43:00,60.475,60.485,60.435,60.45,99200000.0
2009-02-13 19:44:00,60.45,60.45,60.385,60.395,93800000.0
2009-02-13 19:45:00,60.4,60.41,60.395,60.4,61000000.0
2009-02-13 19:46:00,60.405,60.41,60.35,60.35,36200000.0
2009-02-13 19:47:00,60.35,60.395,60.34,60.385,145400000.0
2009-02-13 19:48:00,60.385,60.42,60.37,60.38,209200000.0
2009-02-13 19:49:00,60.385,60.385,60.37,60.375,134800000.0
2009-02-13 19:50:00,60.375,60.405,60.365,60.405,225000000.0
2009-02-13 19:51:00,60.41,60.42,60.375,60.375,105200000.0
2009-02-13 19:52:00,60.375,60.38,60.355,60.365,128800000.0
2009-02-13 19:53:00,60.36,60.36,60.305,60.305,72600000.0
2009-02-13 19:54:00,60.295,60.32,60.29,60.31,145200000.0
2009-02-13 19:55:00,60.305,60.335,60.295,60.325,54000000.0
2009-02-13 19:56:00,60.32,60.38,60.305,60.38,88400000.0
2009-02-13 19:57:00,60.38,60.38,60.33,60.35,139000000.0
2009-02-13 19:58:00,60.35,60.365,60.34,60.355,56400000.0
2009-02-13 19:59:00,60.355,60.395,60.345,60.38,143200000.0
2009-02-13 20:00:00,60.385,60.395,60.355,60.37,174000000.0
2009-02-13 20:01:00,60.375,60.435,60.37,60.395,191200000.0
2009-02-13 20:02:00,60.39,60.56,60.385,60.545,89800000.0
2009-02-13 20:03:00,60.545,60.545,60.49,60.52,93200000.0
2009-02-13 20:04:00,60.52,60.55,60.505,60.54,56800000.0
2009-02-13 20:05:00,60.545,60.585,60.545,60.565,75400000.0
2009-02-13 20:06:00,60.575,60.62,60.55,60.595,95600000.0
2009-02-13 20:07:00,60.6,60.615,60.585,60.61,145400000.0
2009-02-13 20:08:00,60.61,60.63,60.6,60.625,101400000.0
2009-02-13 20:09:00,60.65,60.65,60.59,60.59,114800000.0
2009-02-13 20:10:00,60.59,60.62,60.585,60.605,45600000.0
2009-02-13 20:11:00,60.6,60.615,60.565,60.575,190600000.0
2009-02-13 20:12:00,60.595,60.595,60.535,60.535,135800000.0
2009-02-13 20:13:00,60.535,60.55,60.5,60.525,139400000.0
2009-02-13 20:14:00,60.525,60.525,60.485,60.505,174600000.0
2009-02-13 20:15:00,60.5,60.54,60.43,60.43,198600000.0
2009-02-13 20:16:00,60.43,60.59,60.425,60.59,226600000.0
2009-02-13 20:17:00,60.59,60.625,60.55,60.625,295600000.0
2009-02-13 20:18:00,60.63,60.69,60.63,60.66,196200000.0
2009-02-13 20:19:00,60.665,60.675,60.61,60.66,313400000.0
2009-02-13 20:20:00,60.66,60.7,60.66,60.7,172400000.0
2009-02-13 20:21:00,60.705,60.73,60.685,60.725,96400000.0
2009-02-13 20:22:00,60.715,60.735,60.695,60.71,92800000.0
2009-02-13 20:23:00,60.7,60.775,60.69,60.75,265200000.0
2009-02-13 20:24:00,60.745,60.77,60.72,60.72,146200000.0
2009-02-13 20:25:00,60.72,60.755,60.705,60.72,272600000.0
2009-02-13 20:26:00,60.715,60.73,60.71,60.715,166600000.0
2009-02-13 20:27:00,60.7,60.75,60.675,60.75,248800000.0
2009-02-13 20:28:00,60.755,60.765,60.72,60.73,129400000.0
2009-02-13 20:29:00,60.735,60.735,60.715,60.725,37200000.0
2009-02-13 20:30:00,60.715,60.745,60.71,60.735,141200000.0
2009-02-13 20:31:00,60.735,60.735,60.71,60.725,179000000.0
2009-02-13 20:32:00,60.725,60.75,60.725,60.745,83200000.0
2009-02-13 20:33:00,60.745,60.765,60.74,60.755,144600000.0
2009-02-13 20:34:00,60.74,60.755,60.7,60.7,232000000.0
2009-02-13 20:35:00,60.7,60.775,60.65,60.74,255200000.0
2009-02-13 20:36:00,60.73,60.73,60.66,60.69,159400000.0
2009-02-13 20:37:00,60.685,60.69,60.655,60.665,190600000.0
2009-02-13 20:38:00,60.665,60.745,60.655,60.685,398600000.0
2009-02-13 20:39:00,60.685,60.715,60.675,60.71,58400000.0
2009-02-13 20:40:00,60.705,60.71,60.675,60.685,146400000.0
2009-02-13 20:41:00,60.69,60.69,60.66,60.68,117200000.0
2009-02-13 20:42:00,60.68,60.72,60.67,60.69,209800000.0
2009-02-13 20:43:00,60.695,60.7,60.69,60.7,140600000.0
2009-02-13 20:44:00,60.695,60.785,60.69,60.765,214800000.0
2009-02-13 20:45:00,60.765,60.785,60.735,60.74,273000000.0
2009-02-13 20:46:00,60.75,60.76,60.675,60.71,119800000.0
2009-02-13 20:47:00,60.71,60.755,60.695,60.7,174800000.0
2009-02-13 20:48:00,60.7,60.78,60.7,60.775,52200000.0
2009-02-13 20:49:00,60.77,60.785,60.755,60.76,60800000.0
2009-02-13 20:50:00,60.765,60.8,60.715,60.8,104600000.0
2009-02-13 20:51:00,60.8,60.815,60.795,60.805,69200000.0
2009-02-13 20:52:00,60.805,60.845,60.785,60.805,142800000.0
2009-02-13 20:53:00,60.81,60.81,60.785,60.79,58000000.0
2009-02-13 20:54:00,60.79,60.79,60.745,60.76,165600000.0
2009-02-13 20:55:00,60.755,60.76,60.73,60.73,131400000.0
2009-02-13 20:56:00,60.73,60.755,60.71,60.725,266200000.0
2009-02-13 20:57:00,60.73,60.74,60.72,60.725,125600000.0
2009-02-13 20:58:00,60.73,60.755,60.715,60.725,121000000.0
2009-02-13 20:59:00,60.735,60.74,60.71,60.735,120400000.0
2009-02-13 21:00:00,60.75,60.785,60.72,60.77,105000000.0
2009-02-13 21:01:00,60.785,60.785,60.73,60.74,94600000.0
2009-02-13 21:02:00,60.745,60.765,60.73,60.76,122800000.0
2009-02-13 21:03:00,60.76,60.785,60.75,60.77,56200000.0
2009-02-13 21:04:00,60.755,60.765,60.725,60.73,123800000.0
2009-02-13 21:05:00,60.73,60.73,60.48,60.5,153400000.0
2009-02-13 21:06:00,60.49,60.61,60.49,60.59,138600000.0
2009-02-13 21:07:00,60.585,60.61,60.585,60.6,114800000.0
2009-02-13 21:08:00,60.6,60.615,60.565,60.58,42200000.0
2009-02-13 21:09:00,60.58,60.585,60.58,60.58,26000000.0
2009-02-13 21:10:00,60.58,60.595,60.58,60.58,38000000.0
2009-02-13 21:11:00,60.58,60.61,60.58,60.6,34800000.0
2009-02-13 21:12:00,60.6,60.635,60.575,60.635,81600000.0
2009-02-13 21:13:00,60.635,60.635,60.605,60.615,83200000.0
2009-02-13 21:14:00,60.615,60.625,60.57,60.57,65200000.0
2009-02-13 21:15:00,60.58,60.595,60.48,60.48,171600000.0
2009-02-13 21:16:00,60.48,60.5,60.475,60.495,167000000.0
2009-02-13 21:17:00,60.485,60.505,60.47,60.49,122600000.0
2009-02-13 21:18:00,60.485,60.545,60.475,60.545,84600000.0
2009-02-13 21:19:00,60.53,60.56,60.515,60.56,155800000.0
2009-02-13 21:20:00,60.56,60.615,60.555,60.575,225000000.0
2009-02-13 21:21:00,60.57,60.645,60.57,60.635,233400000.0
2009-02-13 21:22:00,60.635,60.65,60.58,60.59,68600000.0
2009-02-13 21:23:00,60.58,60.605,60.555,60.575,131800000.0
2009-02-13 21:24:00,60.57,60.575,60.55,60.55,127000000.0
2009-02-13 21:25:00,60.555,60.585,60.545,60.575,83800000.0
2009-02-13 21:26:00,60.57,60.6,60.54,60.55,60200000.0
2009-02-13 21:27:00,60.545,60.575,60.545,60.57,91400000.0
2009-02-13 21:28:00,60.565,60.605,60.55,60.56,131600000.0
2009-02-13 21:29:00,60.565,60.595,60.545,60.585,74000000.0
2009-02-13 21:30:00,60.575,60.59,60.55,60.56,91600000.0
2009-02-13 21:31:00,60.56,60.56,60.53,60.53,102000000.0
2009-02-13 21:32:00,60.54,60.615,60.53,60.59,162800000.0
2009-02-13 21:33:00,60.585,60.6,60.52,60.58,291200000.0
2009-02-13 21:34:00,60.58,60.59,60.575,60.59,60000000.0
2009-02-13 21:35:00,60.595,60.61,60.585,60.585,75600000.0
2009-02-13 21:36:00,60.59,60.605,60.575,60.605,46800000.0
2009-02-13 21:37:00,60.6,60.655,60.6,60.64,101200000.0
2009-02-13 21:38:00,60.64,60.655,60.595,60.595,129800000.0
2009-02-13 21:39:00,60.605,60.62,60.585,60.585,99400000.0
2009-02-13 21:40:00,60.59,60.615,60.59,60.6,63600000.0
2009-02-13 21:41:00,60.6,60.61,60.595,60.595,49800000.0
2009-02-13 21:42:00,60.605,60.635,60.595,60.595,61600000.0
2009-02-13 21:43:00,60.59,60.6,60.59,60.595,21000000.0
2009-02-13 21:44:00,60.595,60.605,60.585,60.59,30200000.0
2009-02-13 21:45:00,60.585,60.585,60.5,60.53,170800000.0
2009-02-13 21:46:00,60.535,60.65,60.525,60.65,123200000.0
2009-02-13 21:47:00,60.65,60.655,60.53,60.56,164600000.0
2009-02-13 21:48:00,60.59,60.6,60.55,60.595,48600000.0
2009-02-13 21:49:00,60.59,60.595,60.59,60.59,13000000.0
2009-02-13 21:50:00,60.585,60.59,60.555,60.58,49800000.0
2009-02-13 21:51:00,60.575,60.6,60.575,60.595,48800000.0
2009-02-13 21:52:00,60.59,60.63,60.575,60.6,130200000.0
2009-02-13 21:53:00,60.605,60.68,60.595,60.68,218000000.0
2009-02-13 21:54:00,60.69,60.745,60.69,60.74,149000000.0
2009-02-13 21:55:00,60.745,60.755,60.74,60.755,120600000.0
2009-02-13 21:56:00,60.75,60.75,60.69,60.705,170000000.0
2009-02-13 21:57:00,60.705,60.71,60.685,60.685,57000000.0
2009-02-13 21:58:00,60.685,60.685,60.65,60.665,118400000.0
2009-02-13 21:59:00,60.665,60.705,60.665,60.69,95000000.0
2009-02-13 22:00:00,60.7,60.73,60.7,60.72,134800000.0
2009-02-13 22:01:00,60.72,60.72,60.69,60.7,175800000.0
2009-02-13 22:02:00,60.705,60.71,60.69,60.69,20200000.0
2009-02-13 22:03:00,60.695,60.71,60.67,60.7,105600000.0
2009-02-13 22:04:00,60.705,60.725,60.695,60.725,59600000.0
2009-02-13 22:05:00,60.72,60.78,60.72,60.74,132600000.0
2009-02-13 22:06:00,60.74,60.74,60.67,60.7,121200000.0
2009-02-13 22:07:00,60.7,60.7,60.665,60.67,154000000.0
2009-02-13 22:08:00,60.655,60.69,60.65,60.69,146800000.0
2009-02-13 22:09:00,60.685,60.685,60.63,60.635,134600000.0
2009-02-13 22:10:00,60.64,60.655,60.64,60.65,69600000.0
2009-02-13 22:11:00,60.645,60.655,60.63,60.65,26000000.0
2009-02-13 22:12:00,60.655,60.655,60.575,60.575,146000000.0
2009-02-13 22:13:00,60.58,60.6,60.55,60.59,207400000.0
2009-02-13 22:14:00,60.585,60.595,60.58,60.58,121400000.0
2009-02-13 22:15:00,60.585,60.585,60.56,60.575,80400000.0
2009-02-13 22:16:00,60.57,60.575,60.51,60.515,84800000.0
2009-02-13 22:17:00,60.51,60.555,60.51,60.53,116400000.0
2009-02-13 22:18:00,60.53,60.55,60.525,60.53,44800000.0
2009-02-13 22:19:00,60.53,60.54,60.52,60.52,26600000.0
2009-02-13 22:20:00,60.52,60.54,60.52,60.53,36400000.0
2009-02-13 22:21:00,60.535,60.555,60.525,60.545,40600000.0
2009-02-13 22:22:00,60.555,60.555,60.535,60.535,54200000.0
2009-02-13 22:23:00,60.54,60.55,60.54,60.55,9800000.0
2009-02-13 22:24:00,60.55,60.575,60.545,60.565,36400000.0
2009-02-13 22:25:00,60.575,60.59,60.575,60.585,16800000.0
2009-02-13 22:26:00,60.58,60.585,60.575,60.58,7000000.0
2009-02-13 22:27:00,60.585,60.595,60.585,60.585,14000000.0
2009-02-13 22:28:00,60.585,60.61,60.585,60.61,23600000.0
2009-02-13 22:29:00,60.62,60.62,60.605,60.61,31800000.0
2009-02-13 22:30:00,60.605,60.615,60.6,60.6,23600000.0
2009-02-13 22:31:00,60.595,60.635,60.595,60.635,67400000.0
2009-02-13 22:32:00,60.635,60.65,60.635,60.65,49600000.0
2009-02-13 22:33:00,60.655,60.69,60.655,60.69,119200000.0
2009-02-13 22:34:00,60.69,60.71,60.58,60.58,239000000.0
2009-02-13 22:35:00,60.585,60.66,60.585,60.625,162600000.0
2009-02-13 22:36:00,60.635,60.635,60.61,60.615,141000000.0
2009-02-13 22:37:00,60.615,60.625,60.595,60.625,103800000.0
2009-02-13 22:38:00,60.63,60.64,60.625,60.63,12400000.0
2009-02-13 22:39:00,60.625,60.63,60.62,60.625,23800000.0
2009-02-13 22:40:00,60.625,60.625,60.62,60.625,11200000.0
2009-02-13 22:41:00,60.635,60.65,60.635,60.65,11200000.0
2009-02-13 22:42:00,60.65,60.665,60.63,60.63,38000000.0
2009-02-13 22:43:00,60.645,60.65,60.62,60.625,33800000.0
2009-02-13 22:44:00,60.62,60.625,60.615,60.615,87600000.0
2009-02-13 22:45:00,60.615,60.615,60.6,60.615,75800000.0
2009-02-13 22:46:00,60.62,60.62,60.615,60.62,16000000.0
2009-02-13 22:47:00,60.61,60.61,60.605,60.61,19800000.0
2009-02-13 22:48:00,60.61,60.615,60.605,60.615,28200000.0
2009-02-13 22:49:00,60.61,60.62,60.605,60.615,67600000.0
2009-02-13 22:50:00,60.62,60.62,60.615,60.615,17600000.0
2009-02-13 22:51:00,60.62,60.62,60.615,60.615,2800000.0
2009-02-13 22:52:00,60.62,60.62,60.615,60.62,5600000.0
2009-02-13 22:53:00,60.62,60.62,60.615,60.615,36600000.0
2009-02-13 22:54:00,60.62,60.625,60.615,60.625,53200000.0
2009-02-13 22:55:00,60.62,60.625,60.62,60.625,5600000.0
2009-02-13 22:56:00,60.62,60.62,60.615,60.615,11200000.0
2009-02-13 22:57:00,60.62,60.625,60.6,60.615,40600000.0
2009-02-13 22:58:00,60.61,60.62,60.56,60.57,47600000.0
2009-02-13 22:59:00,60.57,60.57,60.475,60.475,71200000.0
2009-02-13 23:00:00,60.48,60.485,60.385,60.385,61200000.0
2009-02-13 23:01:00,60.385,60.4,60.385,60.395,11200000.0
2009-02-13 23:02:00,60.385,60.43,60.385,60.43,58000000.0
2009-02-13 23:03:00,60.425,60.44,60.42,60.435,30200000.0
2009-02-13 23:04:00,60.435,60.445,60.435,60.435,12600000.0
2009-02-13 23:05:00,60.43,60.43,60.41,60.43,25200000.0
2009-02-13 23:06:00,60.43,60.47,60.43,60.46,66400000.0
2009-02-13 23:07:00,60.455,60.48,60.435,60.435,31000000.0
2009-02-13 23:08:00,60.43,60.435,60.39,60.39,13200000.0
2009-02-13 23:09:00,60.39,60.415,60.38,60.385,34600000.0
2009-02-13 23:10:00,60.375,60.385,60.36,60.36,32000000.0
2009-02-13 23:11:00,60.36,60.36,60.31,60.335,47200000.0
2009-02-13 23:12:00,60.335,60.345,60.33,60.335,23200000.0
2009-02-13 23:13:00,60.325,60.33,60.29,60.33,59000000.0
2009-02-13 23:14:00,60.33,60.35,60.31,60.34,49200000.0
2009-02-13 23:15:00,60.34,60.35,60.31,60.325,75600000.0
2009-02-13 23:16:00,60.33,60.45,60.32,60.435,51200000.0
2009-02-13 23:17:00,60.425,60.425,60.365,60.4,23600000.0
2009-02-13 23:18:00,60.39,60.4,60.365,60.37,38800000.0
2009-02-13 23:19:00,60.38,60.385,60.37,60.38,19000000.0
2009-02-13 23:20:00,60.385,60.405,60.385,60.39,17400000.0
2009-02-13 23:21:00,60.395,60.395,60.395,60.395,2800000.0
2009-02-13 23:22:00,60.37,60.399,60.352,60.392,98600000.0
2009-02-13 23:23:00,60.39,60.41,60.38,60.395,43000000.0
2009-02-13 23:24:00,60.395,60.4,60.39,60.4,41000000.0
2009-02-13 23:25:00,60.395,60.405,60.395,60.4,11200000.0
2009-02-13 23:26:00,60.41,60.41,60.41,60.41,1400000.0
2009-02-13 23:27:00,60.405,60.42,60.395,60.415,15400000.0
2009-02-13 23:28:00,60.42,60.47,60.42,60.47,8800000.0
2009-02-13 23:29:00,60.455,60.47,60.445,60.455,28000000.0
2009-02-13 23:30:00,60.455,60.455,60.44,60.44,5600000.0
2009-02-13 23:31:00,60.44,60.44,60.43,60.44,24800000.0
2009-02-13 23:32:00,60.44,60.44,60.44,60.44,2800000.0
2009-02-13 23:33:00,60.445,60.455,60.445,60.445,12000000.0
2009-02-13 23:34:00,60.455,60.465,60.445,60.45,21600000.0
2009-02-13 23:35:00,60.45,60.45,60.43,60.43,35600000.0
2009-02-13 23:36:00,60.42,60.44,60.325,60.355,130600000.0
2009-02-13 23:37:00,60.355,60.39,60.345,60.35,97200000.0
2009-02-13 23:38:00,60.365,60.38,60.36,60.36,31400000.0
2009-02-13 23:39:00,60.355,60.42,60.355,60.375,143000000.0
2009-02-13 23:40:00,60.37,60.395,60.345,60.345,57600000.0
2009-02-13 23:41:00,60.34,60.37,60.335,60.355,59600000.0
2009-02-13 23:42:00,60.334,60.355,60.33,60.355,158000000.0
2009-02-13 23:43:00,60.35,60.35,60.335,60.335,11800000.0
2009-02-13 23:44:00,60.345,60.365,60.34,60.35,38000000.0
2009-02-13 23:45:00,60.345,60.37,60.345,60.37,18200000.0
2009-02-13 23:46:00,60.38,60.38,60.37,60.37,7000000.0
2009-02-13 23:47:00,60.37,60.38,60.37,60.38,12600000.0
2009-02-13 23:48:00,60.38,60.385,60.34,60.365,30800000.0
2009-02-13 23:49:00,60.355,60.395,60.275,60.325,107400000.0
2009-02-13 23:50:00,60.315,60.345,60.285,60.285,233200000.0
2009-02-13 23:51:00,60.285,60.3,60.285,60.285,50600000.0
2009-02-13 23:52:00,60.285,60.285,60.225,60.24,63200000.0
2009-02-13 23:53:00,60.23,60.23,60.21,60.22,20600000.0
2009-02-13 23:54:00,60.225,60.225,60.17,60.175,77600000.0
2009-02-13 23:55:00,60.175,60.215,60.135,60.17,140200000.0
2009-02-13 23:56:00,60.175,60.27,60.175,60.2,140000000.0
2009-02-13 23:57:00,60.195,60.205,60.19,60.195,56000000.0
2009-02-13 23:58:00,60.195,60.315,60.18,60.3,72000000.0
2009-02-13 23:59:00,60.28,60.325,60.275,60.275,68000000.0
2009-02-16 00:00:00,59.703,59.742,59.701,59.72,155600001.0
2009-02-16 00:01:00,59.719,59.739,59.685,59.732,227600000.0
2009-02-16 00:02:00,59.72,59.72,59.715,59.715,4800000.0
2009-02-16 00:03:00,59.72,59.72,59.705,59.715,14400000.0
2009-02-16 00:04:00,59.715,59.715,59.705,59.715,14400000.0
2009-02-16 00:05:00,59.725,59.75,59.71,59.72,88200000.0
2009-02-16 00:06:00,59.725,59.75,59.715,59.73,55200000.0
2009-02-16 00:07:00,59.73,59.73,59.72,59.72,4800000.0
2009-02-16 00:08:00,59.72,59.77,59.72,59.77,132800000.0
2009-02-16 00:09:00,59.77,59.875,59.76,59.865,284399998.0
2009-02-16 00:10:00,59.865,59.865,59.84,59.855,203200000.0
2009-02-16 00:11:00,59.865,59.885,59.815,59.875,254600000.0
2009-02-16 00:12:00,59.855,59.925,59.855,59.925,263400002.0
2009-02-16 00:13:00,59.925,59.935,59.905,59.91,92800000.0
2009-02-16 00:14:00,59.905,59.935,59.9,59.93,367200001.0
2009-02-16 00:15:00,59.93,59.945,59.915,59.945,207999999.0
2009-02-16 00:16:00,59.96,59.96,59.91,59.925,68200000.0
2009-02-16 00:17:00,59.925,59.925,59.925,59.925,12000000.0
2009-02-16 00:18:00,59.92,59.93,59.92,59.925,7200000.0
2009-02-16 00:19:00,59.925,59.925,59.915,59.915,45600000.0
2009-02-16 00:20:00,59.915,59.915,59.91,59.915,16800000.0
2009-02-16 00:21:00,59.91,59.935,59.905,59.935,64000000.0
2009-02-16 00:22:00,59.935,59.975,59.935,59.965,46600000.0
2009-02-16 00:23:00,59.965,59.965,59.965,59.965,2400000.0
2009-02-16 00:24:00,59.965,59.965,59.945,59.955,48000000.0
2009-02-16 00:25:00,59.945,59.965,59.945,59.965,154400000.0
2009-02-16 00:26:00,59.965,59.965,59.94,59.965,91200000.0
2009-02-16 00:27:00,59.965,59.98,59.95,59.95,76800000.0
2009-02-16 00:28:00,59.945,59.96,59.935,59.95,202400001.0
2009-02-16 00:29:00,59.945,59.95,59.935,59.935,138400000.0
2009-02-16 00:30:00,59.945,59.945,59.845,59.855,232600002.0
2009-02-16 00:31:00,59.855,59.915,59.845,59.905,100800000.0
2009-02-16 00:32:00,59.895,59.895,59.855,59.88,33600000.0
2009-02-16 00:33:00,59.875,59.88,59.865,59.865,69600000.0
2009-02-16 00:34:00,59.87,59.905,59.85,59.9,151200000.0
2009-02-16 00:35:00,59.895,59.905,59.88,59.88,82600000.0
2009-02-16 00:36:00,59.88,59.88,59.86,59.87,54400000.0
2009-02-16 00:37:00,59.87,59.88,59.87,59.88,9600000.0
2009-02-16 00:38:00,59.88,59.88,59.88,59.88,7200000.0
2009-02-16 00:39:00,59.895,59.895,59.86,59.885,73600000.0
2009-02-16 00:40:00,59.875,59.875,59.83,59.86,127400000.0
2009-02-16 00:41:00,59.86,59.865,59.82,59.83,167200000.0
2009-02-16 00:42:00,59.825,59.835,59.825,59.835,43000000.0
2009-02-16 00:43:00,59.85,59.85,59.835,59.845,12600000.0
2009-02-16 00:44:00,59.85,59.855,59.85,59.85,4200000.0
2009-02-16 00:45:00,59.845,59.875,59.845,59.875,21600000.0
2009-02-16 00:46:00,59.89,59.89,59.865,59.875,36200000.0
2009-02-16 00:47:00,59.87,59.88,59.835,59.835,111600000.0
2009-02-16 00:48:00,59.84,59.84,59.805,59.81,102200000.0
2009-02-16 00:49:00,59.82,59.825,59.8,59.8,67400000.0
2009-02-16 00:50:00,59.8,59.8,59.79,59.79,12800000.0
2009-02-16 00:51:00,59.79,59.79,59.785,59.785,11200000.0
2009-02-16 00:52:00,59.785,59.79,59.775,59.775,26600000.0
2009-02-16 00:53:00,59.79,59.805,59.79,59.79,20200000.0
2009-02-16 00:54:00,59.79,59.79,59.775,59.785,42800001.0
2009-02-16 00:55:00,59.795,59.805,59.78,59.8,37800000.0
2009-02-16 00:56:00,59.795,59.795,59.78,59.79,34000000.0
2009-02-16 00:57:00,59.795,59.82,59.795,59.82,12200000.0
2009-02-16 00:58:00,59.815,59.83,59.8,59.825,60200000.0
2009-02-16 00:59:00,59.83,59.85,59.83,59.845,9800000.0
2009-02-16 01:00:00,59.85,59.86,59.84,59.86,47000000.0
2009-02-16 01:01:00,59.855,59.875,59.845,59.865,41200000.0
2009-02-16 01:02:00,59.86,59.88,59.86,59.88,36400000.0
2009-02-16 01:03:00,59.88,59.895,59.865,59.89,55400000.0
2009-02-16 01:04:00,59.875,59.875,59.79,59.81,109000000.0
2009-02-16 01:05:00,59.805,59.805,59.765,59.765,209000000.0
2009-02-16 01:06:00,59.76,59.76,59.705,59.73,210599999.0
2009-02-16 01:07:00,59.73,59.73,59.71,59.72,98600000.0
2009-02-16 01:08:00,59.715,59.72,59.67,59.7,48400000.0
2009-02-16 01:09:00,59.695,59.71,59.665,59.675,91400000.0
2009-02-16 01:10:00,59.685,59.69,59.65,59.65,67200000.0
2009-02-16 01:11:00,59.645,59.65,59.62,59.64,126800001.0
2009-02-16 01:12:00,59.635,59.675,59.615,59.62,144800001.0
2009-02-16 01:13:00,59.625,59.655,59.6,59.63,181800000.0
2009-02-16 01:14:00,59.63,59.65,59.625,59.65,40600000.0
2009-02-16 01:15:00,59.655,59.655,59.62,59.635,74199999.0
2009-02-16 01:16:00,59.635,59.64,59.595,59.605,109600001.0
2009-02-16 01:17:00,59.6,59.63,59.6,59.625,98600000.0
2009-02-16 01:18:00,59.61,59.615,59.585,59.595,160600000.0
2009-02-16 01:19:00,59.595,59.595,59.585,59.585,54000000.0
2009-02-16 01:20:00,59.59,59.59,59.575,59.585,58400000.0
2009-02-16 01:21:00,59.59,59.605,59.585,59.6,18600000.0
2009-02-16 01:22:00,59.6,59.64,59.595,59.605,115000000.0
2009-02-16 01:23:00,59.61,59.635,59.605,59.615,82200000.0
2009-02-16 01:24:00,59.615,59.62,59.585,59.59,103400000.0
2009-02-16 01:25:00,59.59,59.615,59.59,59.605,67200000.0
2009-02-16 01:26:00,59.61,59.63,59.61,59.61,45600000.0
2009-02-16 01:27:00,59.615,59.63,59.615,59.63,69000000.0
2009-02-16 01:28:00,59.63,59.645,59.62,59.64,156400000.0
2009-02-16 01:29:00,59.635,59.65,59.635,59.645,23800000.0
2009-02-16 01:30:00,59.635,59.64,59.615,59.635,26600000.0
2009-02-16 01:31:00,59.64,59.655,59.635,59.635,16800000.0
2009-02-16 01:32:00,59.64,59.71,59.64,59.685,42000000.0
2009-02-16 01:33:00,59.68,59.695,59.665,59.695,181600000.0
2009-02-16 01:34:00,59.69,59.775,59.67,59.775,127200000.0
2009-02-16 01:35:00,59.77,59.825,59.77,59.82,110200000.0
2009-02-16 01:36:00,59.82,59.835,59.755,59.815,120400000.0
2009-02-16 01:37:00,59.81,59.81,59.74,59.76,104400000.0
2009-02-16 01:38:00,59.75,59.75,59.725,59.745,41800000.0
2009-02-16 01:39:00,59.74,59.755,59.695,59.695,88800000.0
2009-02-16 01:40:00,59.69,59.72,59.685,59.72,83000000.0
2009-02-16 01:41:00,59.71,59.75,59.71,59.75,33800000.0
2009-02-16 01:42:00,59.765,59.8,59.75,59.785,80400000.0
2009-02-16 01:43:00,59.78,59.795,59.78,59.795,28000000.0
2009-02-16 01:44:00,59.8,59.81,59.795,59.805,22400000.0
2009-02-16 01:45:00,59.81,59.865,59.81,59.865,40600000.0
2009-02-16 01:46:00,59.86,59.885,59.86,59.865,30800000.0
2009-02-16 01:47:00,59.87,59.895,59.865,59.895,40600000.0
2009-02-16 01:48:00,59.89,59.9,59.86,59.865,53200000.0
2009-02-16 01:49:00,59.865,59.89,59.855,59.86,56000000.0
2009-02-16 01:50:00,59.86,59.875,59.815,59.815,58800000.0
2009-02-16 01:51:00,59.81,59.815,59.735,59.765,126800000.0
2009-02-16 01:52:00,59.755,59.765,59.71,59.71,104000000.0
2009-02-16 01:53:00,59.71,59.76,59.705,59.735,109600000.0
2009-02-16 01:54:00,59.73,59.75,59.72,59.735,68600000.0
2009-02-16 01:55:00,59.735,59.745,59.725,59.74,32200000.0
2009-02-16 01:56:00,59.735,59.76,59.675,59.715,61800000.0
2009-02-16 01:57:00,59.715,59.755,59.705,59.75,82600000.0
2009-02-16 01:58:00,59.75,59.755,59.715,59.74,51800000.0
2009-02-16 01:59:00,59.715,59.73,59.69,59.69,373200000.0
2009-02-16 02:00:00,59.7,59.725,59.675,59.695,88800000.0
2009-02-16 02:01:00,59.695,59.715,59.695,59.695,72200000.0
2009-02-16 02:02:00,59.69,59.765,59.685,59.725,134000000.0
2009-02-16 02:03:00,59.71,59.765,59.71,59.755,66400000.0
2009-02-16 02:04:00,59.755,59.77,59.72,59.755,64600000.0
2009-02-16 02:05:00,59.755,59.755,59.745,59.75,21800000.0
2009-02-16 02:06:00,59.755,59.755,59.71,59.715,80000000.0
2009-02-16 02:07:00,59.71,59.71,59.64,59.645,39600000.0
2009-02-16 02:08:00,59.63,59.645,59.57,59.59,163400000.0
2009-02-16 02:09:00,59.595,59.645,59.585,59.64,70000000.0
2009-02-16 02:10:00,59.64,59.67,59.64,59.665,21000000.0
2009-02-16 02:11:00,59.67,59.7,59.67,59.68,68600000.0
2009-02-16 02:12:00,59.68,59.68,59.66,59.665,33600000.0
2009-02-16 02:13:00,59.67,59.695,59.66,59.68,57200000.0
2009-02-16 02:14:00,59.675,59.68,59.66,59.68,41400000.0
2009-02-16 02:15:00,59.68,59.69,59.675,59.685,22400000.0
2009-02-16 02:16:00,59.68,59.72,59.68,59.715,29400000.0
2009-02-16 02:17:00,59.72,59.75,59.715,59.73,35000000.0
2009-02-16 02:18:00,59.735,59.775,59.735,59.77,56000000.0
2009-02-16 02:19:00,59.775,59.905,59.775,59.855,139600000.0
2009-02-16 02:20:00,59.855,59.94,59.855,59.92,113800000.0
2009-02-16 02:21:00,59.91,59.955,59.91,59.93,101600000.0
2009-02-16 02:22:00,59.925,59.925,59.89,59.895,158200000.0
2009-02-16 02:23:00,59.9,59.905,59.88,59.88,25800000.0
2009-02-16 02:24:00,59.875,59.9,59.865,59.875,140399999.0
2009-02-16 02:25:00,59.88,59.88,59.83,59.84,70000000.0
2009-02-16 02:26:00,59.845,59.865,59.84,59.855,51200000.0
2009-02-16 02:27:00,59.84,59.845,59.755,59.785,179600000.0
2009-02-16 02:28:00,59.79,59.83,59.77,59.795,126800000.0
2009-02-16 02:29:00,59.79,59.8,59.785,59.795,10200000.0
2009-02-16 02:30:00,59.8,59.81,59.79,59.79,19200000.0
2009-02-16 02:31:00,59.795,59.805,59.79,59.8,11200000.0
2009-02-16 02:32:00,59.8,59.825,59.775,59.8,53400000.0
2009-02-16 02:33:00,59.8,59.845,59.8,59.845,60200000.0
2009-02-16 02:34:00,59.84,59.85,59.82,59.85,31600000.0
2009-02-16 02:35:00,59.855,59.88,59.845,59.875,35000000.0
2009-02-16 02:36:00,59.875,59.875,59.84,59.87,58800000.0
2009-02-16 02:37:00,59.865,59.895,59.865,59.89,77200000.0
2009-02-16 02:38:00,59.895,59.915,59.895,59.905,32200000.0
2009-02-16 02:39:00,59.89,59.905,59.855,59.855,56400000.0
2009-02-16 02:40:00,59.865,59.885,59.865,59.875,29000000.0
2009-02-16 02:41:00,59.88,59.895,59.87,59.895,46600000.0
2009-02-16 02:42:00,59.905,59.91,59.89,59.89,59400000.0
2009-02-16 02:43:00,59.885,59.91,59.87,59.875,83800000.0
2009-02-16 02:44:00,59.875,59.88,59.845,59.88,67200000.0
2009-02-16 02:45:00,59.875,59.89,59.865,59.89,31400000.0
2009-02-16 02:46:00,59.89,59.89,59.86,59.865,15800000.0
2009-02-16 02:47:00,59.865,59.87,59.86,59.87,14000000.0
2009-02-16 02:48:00,59.865,59.87,59.86,59.86,21000000.0
2009-02-16 02:49:00,59.855,59.89,59.85,59.88,30000000.0
2009-02-16 02:50:00,59.885,59.895,59.875,59.895,9400000.0
2009-02-16 02:51:00,59.895,59.9,59.865,59.885,53800000.0
2009-02-16 02:52:00,59.88,59.885,59.82,59.82,51200000.0
2009-02-16 02:53:00,59.81,59.825,59.79,59.82,51000000.0
2009-02-16 02:54:00,59.815,59.815,59.77,59.8,65200000.0
2009-02-16 02:55:00,59.8,59.81,59.74,59.765,114600000.0
2009-02-16 02:56:00,59.77,59.79,59.755,59.79,73600000.0
2009-02-16 02:57:00,59.78,59.785,59.715,59.715,67600000.0
2009-02-16 02:58:00,59.71,59.775,59.705,59.75,77600000.0
2009-02-16 02:59:00,59.745,59.79,59.735,59.79,52400000.0
2009-02-16 03:00:00,59.8,59.815,59.77,59.815,43400000.0
2009-02-16 03:01:00,59.805,59.83,59.795,59.825,43600000.0
2009-02-16 03:02:00,59.82,59.87,59.79,59.79,80600000.0
2009-02-16 03:03:00,59.785,59.815,59.775,59.81,57200000.0
2009-02-16 03:04:00,59.81,59.81,59.77,59.78,51000000.0
2009-02-16 03:05:00,59.78,59.81,59.78,59.81,23800000.0
2009-02-16 03:06:00,59.805,59.84,59.79,59.825,161600000.0
2009-02-16 03:07:00,59.835,59.855,59.835,59.84,54400000.0
2009-02-16 03:08:00,59.84,59.84,59.815,59.815,34800000.0
2009-02-16 03:09:00,59.84,59.84,59.83,59.83,16800000.0
2009-02-16 03:10:00,59.825,59.855,59.82,59.85,22400000.0
2009-02-16 03:11:00,59.85,59.855,59.845,59.855,7000000.0
2009-02-16 03:12:00,59.855,59.875,59.855,59.865,53000000.0
2009-02-16 03:13:00,59.87,59.87,59.855,59.865,11000000.0
2009-02-16 03:14:00,59.875,59.88,59.855,59.865,34800000.0
2009-02-16 03:15:00,59.87,59.89,59.87,59.885,22800000.0
2009-02-16 03:16:00,59.89,59.89,59.88,59.89,12600000.0
2009-02-16 03:17:00,59.895,59.895,59.89,59.895,4200000.0
2009-02-16 03:18:00,59.89,59.9,59.89,59.9,9800000.0
2009-02-16 03:19:00,59.9,59.915,59.9,59.915,37600000.0
2009-02-16 03:20:00,59.91,59.97,59.91,59.95,85000000.0
2009-02-16 03:21:00,59.96,59.965,59.95,59.95,35000000.0
2009-02-16 03:22:00,59.955,59.975,59.955,59.97,17800000.0
2009-02-16 03:23:00,59.97,59.97,59.93,59.945,44000000.0
2009-02-16 03:24:00,59.94,59.94,59.93,59.935,16800000.0
2009-02-16 03:25:00,59.94,59.95,59.935,59.945,28000000.0
2009-02-16 03:26:00,59.945,59.99,59.935,59.955,89200000.0
2009-02-16 03:27:00,59.96,59.985,59.95,59.975,28400000.0
2009-02-16 03:28:00,59.98,59.98,59.96,59.96,34200000.0
2009-02-16 03:29:00,59.965,59.97,59.945,59.96,29200000.0
2009-02-16 03:30:00,59.955,59.965,59.93,59.95,37800000.0
2009-02-16 03:31:00,59.94,59.94,59.91,59.92,27200000.0
2009-02-16 03:32:00,59.91,59.91,59.895,59.895,43800000.0
2009-02-16 03:33:00,59.895,59.9,59.89,59.9,16800000.0
2009-02-16 03:34:00,59.895,59.915,59.895,59.9,19600000.0
2009-02-16 03:35:00,59.905,59.905,59.895,59.895,8400000.0
2009-02-16 03:36:00,59.9,59.9,59.89,59.89,9800000.0
2009-02-16 03:37:00,59.885,59.895,59.865,59.865,84400000.0
2009-02-16 03:38:00,59.86,59.875,59.86,59.865,16800000.0
2009-02-16 03:39:00,59.865,59.895,59.865,59.89,12800000.0
2009-02-16 03:40:00,59.885,59.915,59.885,59.915,35400000.0
2009-02-16 03:41:00,59.91,59.94,59.91,59.935,49400000.0
2009-02-16 03:42:00,59.935,59.935,59.89,59.905,40400000.0
2009-02-16 03:43:00,59.905,59.92,59.905,59.92,15400000.0
2009-02-16 03:44:00,59.92,59.93,59.92,59.925,22400000.0
2009-02-16 03:45:00,59.92,59.93,59.91,59.91,19600000.0
2009-02-16 03:46:00,59.905,59.91,59.895,59.895,56000000.0
2009-02-16 03:47:00,59.9,59.905,59.9,59.9,15800000.0
2009-02-16 03:48:00,59.91,59.945,59.905,59.94,31800000.0
2009-02-16 03:49:00,59.94,59.965,59.9,59.91,119600000.0
2009-02-16 03:50:00,59.915,59.92,59.915,59.92,30200000.0
2009-02-16 03:51:00,59.92,59.92,59.91,59.91,14000000.0
2009-02-16 03:52:00,59.915,59.93,59.915,59.93,16800000.0
2009-02-16 03:53:00,59.925,59.935,59.92,59.935,5600000.0
2009-02-16 03:54:00,59.925,59.925,59.82,59.82,67200000.0
2009-02-16 03:55:00,59.825,59.86,59.805,59.805,101800000.0
2009-02-16 03:56:00,59.81,59.835,59.8,59.825,59600000.0
2009-02-16 03:57:00,59.82,59.835,59.82,59.825,14000000.0
2009-02-16 03:58:00,59.83,59.83,59.795,59.81,49000001.0
2009-02-16 03:59:00,59.81,59.81,59.725,59.745,135400000.0
2009-02-16 04:00:00,59.74,59.76,59.73,59.75,42000000.0
2009-02-16 04:01:00,59.755,59.765,59.73,59.73,71400000.0
2009-02-16 04:02:00,59.735,59.735,59.71,59.71,81800000.0
2009-02-16 04:03:00,59.715,59.72,59.65,59.665,178199999.0
2009-02-16 04:04:00,59.675,59.7,59.64,59.645,183000000.0
2009-02-16 04:05:00,59.65,59.675,59.635,59.635,125800000.0
2009-02-16 04:06:00,59.635,59.675,59.625,59.675,139400000.0
2009-02-16 04:07:00,59.67,59.745,59.655,59.655,194600000.0
2009-02-16 04:08:00,59.655,59.675,59.655,59.665,123400000.0
2009-02-16 04:09:00,59.655,59.67,59.645,59.67,45200000.0
2009-02-16 04:10:00,59.69,59.7,59.67,59.69,116600000.0
2009-02-16 04:11:00,59.685,59.715,59.685,59.715,36400000.0
2009-02-16 04:12:00,59.72,59.72,59.7,59.71,23600000.0
2009-02-16 04:13:00,59.705,59.71,59.695,59.705,39600000.0
2009-02-16 04:14:00,59.695,59.7,59.67,59.68,73800000.0
2009-02-16 04:15:00,59.68,59.69,59.65,59.685,218600000.0
2009-02-16 04:16:00,59.675,59.705,59.675,59.685,70600000.0
2009-02-16 04:17:00,59.68,59.7,59.65,59.67,85600000.0
2009-02-16 04:18:00,59.665,59.68,59.635,59.655,59800000.0
2009-02-16 04:19:00,59.66,59.66,59.65,59.655,5600000.0
2009-02-16 04:20:00,59.66,59.66,59.62,59.63,140800000.0
2009-02-16 04:21:00,59.64,59.64,59.57,59.57,108600000.0
2009-02-16 04:22:00,59.57,59.595,59.565,59.565,90600000.0
2009-02-16 04:23:00,59.565,59.58,59.56,59.57,68400000.0
2009-02-16 04:24:00,59.57,59.58,59.57,59.58,28000000.0
2009-02-16 04:25:00,59.565,59.58,59.555,59.555,36800000.0
2009-02-16 04:26:00,59.56,59.57,59.55,59.565,50200000.0
2009-02-16 04:27:00,59.57,59.595,59.555,59.575,68000000.0
2009-02-16 04:28:00,59.58,59.64,59.58,59.615,130599999.0
2009-02-16 04:29:00,59.615,59.63,59.6,59.61,124000000.0
2009-02-16 04:30:00,59.615,59.645,59.6,59.645,64600000.0
2009-02-16 04:31:00,59.65,59.67,59.64,59.65,45000000.0
2009-02-16 04:32:00,59.65,59.69,59.64,59.665,34200000.0
2009-02-16 04:33:00,59.67,59.69,59.665,59.68,16800000.0
2009-02-16 04:34:00,59.69,59.695,59.69,59.695,2800000.0
2009-02-16 04:35:00,59.695,59.705,59.69,59.7,57600000.0
2009-02-16 04:36:00,59.69,59.695,59.66,59.67,123200000.0
2009-02-16 04:37:00,59.66,59.67,59.66,59.67,9400000.0
2009-02-16 04:38:00,59.675,59.69,59.675,59.685,58600000.0
2009-02-16 04:39:00,59.69,59.69,59.67,59.675,44000000.0
2009-02-16 04:40:00,59.68,59.685,59.675,59.68,12600000.0
2009-02-16 04:41:00,59.67,59.685,59.67,59.675,10000000.0
2009-02-16 04:42:00,59.68,59.72,59.68,59.71,73800000.0
2009-02-16 04:43:00,59.71,59.72,59.705,59.72,26200000.0
2009-02-16 04:44:00,59.705,59.715,59.7,59.71,22400000.0
2009-02-16 04:45:00,59.71,59.74,59.7,59.73,51000000.0
2009-02-16 04:46:00,59.73,59.74,59.72,59.735,43200000.0
2009-02-16 04:47:00,59.735,59.74,59.73,59.735,26800000.0
2009-02-16 04:48:00,59.735,59.74,59.71,59.71,69800000.0
2009-02-16 04:49:00,59.72,59.725,59.715,59.715,13800000.0
2009-02-16 04:50:00,59.705,59.71,59.685,59.69,38200000.0
2009-02-16 04:51:00,59.695,59.7,59.685,59.685,39000000.0
2009-02-16 04:52:00,59.67,59.685,59.655,59.685,126599997.0
2009-02-16 04:53:00,59.69,59.69,59.69,59.69,2800000.0
2009-02-16 04:54:00,59.68,59.68,59.68,59.68,13600000.0
2009-02-16 04:55:00,59.685,59.685,59.67,59.68,35000000.0
2009-02-16 04:56:00,59.68,59.68,59.645,59.65,33200000.0
2009-02-16 04:57:00,59.65,59.675,59.65,59.66,82800001.0
2009-02-16 04:58:00,59.665,59.67,59.65,59.655,33600000.0
2009-02-16 04:59:00,59.645,59.655,59.64,59.64,44200000.0
2009-02-16 05:00:00,59.64,59.665,59.64,59.665,34200000.0
2009-02-16 05:01:00,59.655,59.66,59.645,59.655,61400000.0
2009-02-16 05:02:00,59.645,59.655,59.645,59.645,32200000.0
2009-02-16 05:03:00,59.635,59.65,59.63,59.635,55800000.0
2009-02-16 05:04:00,59.64,59.66,59.64,59.66,66600000.0
2009-02-16 05:05:00,59.6,59.63,59.596,59.618,55200000.0
2009-02-16 05:06:00,59.65,59.66,59.64,59.65,31200000.0
2009-02-16 05:07:00,59.65,59.655,59.65,59.655,4200000.0
2009-02-16 05:08:00,59.66,59.66,59.645,59.65,11600000.0
2009-02-16 05:09:00,59.65,59.67,59.64,59.655,45400000.0
2009-02-16 05:10:00,59.66,59.68,59.66,59.68,27200000.0
2009-02-16 05:11:00,59.67,59.69,59.67,59.69,32600000.0
2009-02-16 05:12:00,59.695,59.695,59.685,59.695,14000000.0
2009-02-16 05:13:00,59.685,59.71,59.685,59.7,32200000.0
2009-02-16 05:14:00,59.705,59.705,59.705,59.705,12600000.0
2009-02-16 05:15:00,59.71,59.71,59.695,59.695,8400000.0
2009-02-16 05:16:00,59.695,59.705,59.685,59.705,8400000.0
2009-02-16 05:17:00,59.705,59.705,59.68,59.69,24200000.0
2009-02-16 05:18:00,59.69,59.695,59.675,59.675,21000000.0
2009-02-16 05:19:00,59.685,59.685,59.655,59.665,24200000.0
2009-02-16 05:20:00,59.665,59.675,59.65,59.665,16200000.0
2009-02-16 05:21:00,59.67,59.68,59.67,59.67,14000000.0
2009-02-16 05:22:00,59.675,59.68,59.655,59.655,20600000.0
2009-02-16 05:23:00,59.655,59.68,59.655,59.68,50200000.0
2009-02-16 05:24:00,59.67,59.675,59.665,59.675,12200000.0
2009-02-16 05:25:00,59.665,59.675,59.66,59.67,17400000.0
2009-02-16 05:26:00,59.67,59.69,59.67,59.685,22400000.0
2009-02-16 05:27:00,59.685,59.69,59.675,59.68,33000000.0
2009-02-16 05:28:00,59.685,59.695,59.68,59.685,13600000.0
2009-02-16 05:29:00,59.695,59.695,59.685,59.685,8400000.0
2009-02-16 05:30:00,59.695,59.695,59.68,59.695,7000000.0
2009-02-16 05:31:00,59.685,59.685,59.675,59.68,10800000.0
2009-02-16 05:32:00,59.68,59.68,59.66,59.66,10800000.0
2009-02-16 05:33:00,59.665,59.665,59.65,59.665,10400000.0
2009-02-16 05:34:00,59.665,59.67,59.655,59.665,28600000.0
2009-02-16 05:35:00,59.65,59.66,59.65,59.65,7600000.0
2009-02-16 05:36:00,59.655,59.68,59.65,59.655,30000000.0
2009-02-16 05:37:00,59.66,59.7,59.66,59.69,70400000.0
2009-02-16 05:38:00,59.69,59.73,59.675,59.725,75400000.0
2009-02-16 05:39:00,59.725,59.735,59.71,59.73,31000000.0
2009-02-16 05:40:00,59.73,59.73,59.715,59.73,68800000.0
2009-02-16 05:41:00,59.73,59.735,59.71,59.73,154000000.0
2009-02-16 05:42:00,59.73,59.74,59.725,59.735,43400000.0
2009-02-16 05:43:00,59.735,59.75,59.725,59.73,114000000.0
2009-02-16 05:44:00,59.73,59.74,59.725,59.73,29200000.0
2009-02-16 05:45:00,59.735,59.765,59.73,59.74,58400000.0
2009-02-16 05:46:00,59.74,59.785,59.74,59.77,107800000.0
2009-02-16 05:47:00,59.775,59.805,59.775,59.795,36800000.0
2009-02-16 05:48:00,59.805,59.805,59.765,59.795,167200001.0
2009-02-16 05:49:00,59.795,59.815,59.795,59.815,64600000.0
2009-02-16 05:50:00,59.815,59.825,59.81,59.82,34400000.0
2009-02-16 05:51:00,59.82,59.82,59.8,59.805,147400000.0
2009-02-16 05:52:00,59.805,59.805,59.8,59.805,31600000.0
2009-02-16 05:53:00,59.805,59.815,59.8,59.8,60000000.0
2009-02-16 05:54:00,59.775,59.79,59.775,59.79,322800003.0
2009-02-16 05:55:00,59.79,59.82,59.79,59.795,86200000.0
2009-02-16 05:56:00,59.8,59.81,59.785,59.79,30000000.0
2009-02-16 05:57:00,59.795,59.8,59.79,59.79,16800000.0
2009-02-16 05:58:00,59.8,59.8,59.76,59.76,85400000.0
2009-02-16 05:59:00,59.76,59.785,59.76,59.78,15600000.0
2009-02-16 06:00:00,59.78,59.79,59.78,59.785,39400000.0
2009-02-16 06:01:00,59.79,59.805,59.78,59.79,40800000.0
2009-02-16 06:02:00,59.785,59.79,59.785,59.79,18600000.0
2009-02-16 06:03:00,59.785,59.785,59.74,59.76,99600000.0
2009-02-16 06:04:00,59.765,59.765,59.76,59.765,8400000.0
2009-02-16 06:05:00,59.752,59.752,59.735,59.741,18000000.0
2009-02-16 06:06:00,59.77,59.795,59.765,59.795,37400000.0
2009-02-16 06:07:00,59.795,59.8,59.79,59.795,23200000.0
2009-02-16 06:08:00,59.8,59.8,59.785,59.795,24000000.0
2009-02-16 06:09:00,59.79,59.795,59.79,59.79,12200000.0
2009-02-16 06:10:00,59.79,59.79,59.775,59.775,14800000.0
2009-02-16 06:11:00,59.78,59.78,59.715,59.725,87000000.0
2009-02-16 06:12:00,59.73,59.775,59.725,59.75,133400000.0
2009-02-16 06:13:00,59.76,59.76,59.755,59.755,4200000.0
2009-02-16 06:14:00,59.765,59.765,59.725,59.725,57000000.0
2009-02-16 06:15:00,59.72,59.74,59.715,59.725,61400001.0
2009-02-16 06:16:00,59.715,59.73,59.715,59.72,14000000.0
2009-02-16 06:17:00,59.72,59.745,59.715,59.745,57200000.0
2009-02-16 06:18:00,59.75,59.755,59.73,59.73,64000000.0
2009-02-16 06:19:00,59.745,59.75,59.705,59.73,110200000.0
2009-02-16 06:20:00,59.72,59.74,59.71,59.73,87000000.0
2009-02-16 06:21:00,59.73,59.73,59.695,59.705,139400000.0
2009-02-16 06:22:00,59.7,59.715,59.69,59.7,143800002.0
2009-02-16 06:23:00,59.695,59.705,59.69,59.695,24400000.0
2009-02-16 06:24:00,59.695,59.715,59.685,59.715,44800000.0
2009-02-16 06:25:00,59.71,59.72,59.71,59.71,15400000.0
2009-02-16 06:26:00,59.705,59.705,59.695,59.695,14400000.0
2009-02-16 06:27:00,59.7,59.715,59.7,59.715,51800000.0
2009-02-16 06:28:00,59.71,59.72,59.695,59.705,28600000.0
2009-02-16 06:29:00,59.71,59.75,59.705,59.75,112200001.0
2009-02-16 06:30:00,59.745,59.76,59.735,59.755,11200000.0
2009-02-16 06:31:00,59.76,59.765,59.755,59.755,19600000.0
2009-02-16 06:32:00,59.76,59.76,59.695,59.705,53800000.0
2009-02-16 06:33:00,59.705,59.72,59.655,59.655,96800001.0
2009-02-16 06:34:00,59.655,59.655,59.635,59.645,74200000.0
2009-02-16 06:35:00,59.645,59.66,59.645,59.66,11200000.0
2009-02-16 06:36:00,59.655,59.66,59.635,59.64,106200000.0
2009-02-16 06:37:00,59.64,59.655,59.63,59.65,29600000.0
2009-02-16 06:38:00,59.66,59.66,59.64,59.645,22000000.0
2009-02-16 06:39:00,59.64,59.66,59.64,59.655,8400000.0
2009-02-16 06:40:00,59.65,59.66,59.65,59.655,5600000.0
2009-02-16 06:41:00,59.67,59.68,59.655,59.67,19800000.0
2009-02-16 06:42:00,59.67,59.685,59.665,59.665,19400000.0
2009-02-16 06:43:00,59.66,59.665,59.66,59.665,4200000.0
2009-02-16 06:44:00,59.66,59.66,59.65,59.655,25600000.0
2009-02-16 06:45:00,59.655,59.655,59.635,59.635,32600000.0
2009-02-16 06:46:00,59.63,59.645,59.625,59.645,49600000.0
2009-02-16 06:47:00,59.645,59.645,59.605,59.625,85400000.0
2009-02-16 06:48:00,59.63,59.635,59.61,59.62,68200000.0
2009-02-16 06:49:00,59.62,59.64,59.615,59.64,60600000.0
2009-02-16 06:50:00,59.635,59.635,59.6,59.605,76600000.0
2009-02-16 06:51:00,59.605,59.645,59.605,59.62,105800000.0
2009-02-16 06:52:00,59.625,59.625,59.61,59.61,50600000.0
2009-02-16 06:53:00,59.6,59.63,59.6,59.625,38000000.0
2009-02-16 06:54:00,59.635,59.64,59.62,59.64,58400000.0
2009-02-16 06:55:00,59.63,59.63,59.61,59.625,44400000.0
2009-02-16 06:56:00,59.62,59.625,59.615,59.62,24600000.0
2009-02-16 06:57:00,59.62,59.645,59.62,59.645,46000000.0
2009-02-16 06:58:00,59.65,59.705,59.65,59.695,63200000.0
2009-02-16 06:59:00,59.685,59.72,59.685,59.715,46800000.0
2009-02-16 07:00:00,59.72,59.725,59.69,59.69,111200000.0
2009-02-16 07:01:00,59.69,59.69,59.675,59.675,76400000.0
2009-02-16 07:02:00,59.68,59.68,59.65,59.66,21000000.0
2009-02-16 07:03:00,59.655,59.655,59.625,59.63,51000000.0
2009-02-16 07:04:00,59.625,59.63,59.615,59.625,98400000.0
2009-02-16 07:05:00,59.63,59.68,59.625,59.675,192400000.0
2009-02-16 07:06:00,59.68,59.71,59.675,59.71,29200000.0
2009-02-16 07:07:00,59.71,59.71,59.69,59.705,53400000.0
2009-02-16 07:08:00,59.71,59.73,59.695,59.695,65400000.0
2009-02-16 07:09:00,59.705,59.705,59.695,59.695,35000000.0
2009-02-16 07:10:00,59.695,59.695,59.685,59.685,14800000.0
2009-02-16 07:11:00,59.69,59.7,59.69,59.7,21600000.0
2009-02-16 07:12:00,59.71,59.71,59.705,59.705,5600000.0
2009-02-16 07:13:00,59.7,59.7,59.62,59.62,212300000.0
2009-02-16 07:14:00,59.625,59.625,59.59,59.6,69600000.0
2009-02-16 07:15:00,59.605,59.61,59.545,59.565,104000000.0
2009-02-16 07:16:00,59.57,59.61,59.565,59.585,77400000.0
2009-02-16 07:17:00,59.585,59.585,59.53,59.535,100600000.0
2009-02-16 07:18:00,59.54,59.555,59.54,59.555,20000000.0
2009-02-16 07:19:00,59.555,59.6,59.535,59.595,76000000.0
2009-02-16 07:20:00,59.595,59.63,59.595,59.625,45400000.0
2009-02-16 07:21:00,59.62,59.625,59.62,59.625,9800000.0
2009-02-16 07:22:00,59.63,59.65,59.625,59.645,80400000.0
2009-02-16 07:23:00,59.64,59.675,59.63,59.65,50000000.0
2009-02-16 07:24:00,59.655,59.66,59.645,59.645,42800000.0
2009-02-16 07:25:00,59.645,59.645,59.565,59.61,91800000.0
2009-02-16 07:26:00,59.615,59.655,59.615,59.655,96200000.0
2009-02-16 07:27:00,59.65,59.71,59.65,59.71,92800000.0
2009-02-16 07:28:00,59.705,59.725,59.7,59.715,69800000.0
2009-02-16 07:29:00,59.715,59.79,59.705,59.755,144800000.0
2009-02-16 07:30:00,59.765,59.785,59.745,59.78,118200000.0
2009-02-16 07:31:00,59.785,59.82,59.775,59.775,115400000.0
2009-02-16 07:32:00,59.78,59.79,59.76,59.765,32800000.0
2009-02-16 07:33:00,59.76,59.76,59.73,59.74,63400000.0
2009-02-16 07:34:00,59.74,59.745,59.73,59.73,32400000.0
2009-02-16 07:35:00,59.73,59.73,59.71,59.725,21200000.0
2009-02-16 07:36:00,59.725,59.725,59.68,59.68,20400000.0
2009-02-16 07:37:00,59.675,59.72,59.675,59.72,86600000.0
2009-02-16 07:38:00,59.72,59.72,59.685,59.7,88000000.0
2009-02-16 07:39:00,59.695,59.695,59.675,59.685,77200000.0
2009-02-16 07:40:00,59.685,59.69,59.665,59.67,74200000.0
2009-02-16 07:41:00,59.665,59.665,59.635,59.635,68200000.0
2009-02-16 07:42:00,59.64,59.66,59.63,59.655,45000000.0
2009-02-16 07:43:00,59.65,59.66,59.65,59.65,22400000.0
2009-02-16 07:44:00,59.655,59.665,59.655,59.665,21000000.0
2009-02-16 07:45:00,59.66,59.665,59.66,59.665,18200000.0
2009-02-16 07:46:00,59.665,59.675,59.645,59.665,55400000.0
2009-02-16 07:47:00,59.67,59.67,59.66,59.67,28800000.0
2009-02-16 07:48:00,59.665,59.675,59.66,59.675,8800000.0
2009-02-16 07:49:00,59.67,59.725,59.66,59.72,72200000.0
2009-02-16 07:50:00,59.71,59.72,59.64,59.64,84200000.0
2009-02-16 07:51:00,59.64,59.675,59.61,59.61,68600000.0
2009-02-16 07:52:00,59.615,59.625,59.58,59.585,56000000.0
2009-02-16 07:53:00,59.585,59.61,59.58,59.595,137800000.0
2009-02-16 07:54:00,59.595,59.625,59.595,59.625,69200000.0
2009-02-16 07:55:00,59.62,59.62,59.56,59.56,95800000.0
2009-02-16 07:56:00,59.55,59.58,59.545,59.555,121200000.0
2009-02-16 07:57:00,59.56,59.58,59.545,59.545,133000001.0
2009-02-16 07:58:00,59.55,59.59,59.55,59.59,58000000.0
2009-02-16 07:59:00,59.59,59.605,59.58,59.6,130000000.0
2009-02-16 08:00:00,59.605,59.61,59.6,59.605,48800000.0
2009-02-16 08:01:00,59.605,59.65,59.6,59.65,116200000.0
2009-02-16 08:02:00,59.66,59.72,59.66,59.72,48000000.0
2009-02-16 08:03:00,59.72,59.72,59.68,59.68,33000000.0
2009-02-16 08:04:00,59.675,59.675,59.57,59.585,89000000.0
2009-02-16 08:05:00,59.58,59.585,59.555,59.555,127199999.0
2009-02-16 08:06:00,59.555,59.565,59.505,59.565,108600001.0
2009-02-16 08:07:00,59.57,59.58,59.525,59.53,115800000.0
2009-02-16 08:08:00,59.535,59.56,59.535,59.56,30000000.0
2009-02-16 08:09:00,59.565,59.58,59.545,59.58,72800000.0
2009-02-16 08:10:00,59.58,59.63,59.58,59.62,58600000.0
2009-02-16 08:11:00,59.625,59.635,59.56,59.56,165400001.0
2009-02-16 08:12:00,59.56,59.575,59.555,59.57,112600000.0
2009-02-16 08:13:00,59.58,59.595,59.58,59.585,103800000.0
2009-02-16 08:14:00,59.585,59.605,59.58,59.605,41000000.0
2009-02-16 08:15:00,59.61,59.635,59.605,59.62,34800000.0
2009-02-16 08:16:00,59.615,59.615,59.59,59.59,55200000.0
2009-02-16 08:17:00,59.59,59.6,59.585,59.585,103000000.0
2009-02-16 08:18:00,59.59,59.59,59.535,59.545,449600000.0
2009-02-16 08:19:00,59.54,59.61,59.54,59.585,101800000.0
2009-02-16 08:20:00,59.585,59.585,59.575,59.585,14400000.0
2009-02-16 08:21:00,59.58,59.585,59.57,59.585,82600000.0
2009-02-16 08:22:00,59.585,59.585,59.575,59.585,17600000.0
2009-02-16 08:23:00,59.59,59.625,59.59,59.625,18400000.0
2009-02-16 08:24:00,59.62,59.62,59.595,59.595,25800000.0
2009-02-16 08:25:00,59.6,59.615,59.595,59.61,25000000.0
2009-02-16 08:26:00,59.615,59.62,59.61,59.615,15800000.0
2009-02-16 08:27:00,59.615,59.625,59.6,59.6,68200000.0
2009-02-16 08:28:00,59.6,59.635,59.6,59.61,126199999.0
2009-02-16 08:29:00,59.615,59.645,59.615,59.635,35600000.0
2009-02-16 08:30:00,59.63,59.68,59.63,59.65,133200000.0
2009-02-16 08:31:00,59.645,59.68,59.635,59.675,40000000.0
2009-02-16 08:32:00,59.665,59.665,59.63,59.645,123800000.0
2009-02-16 08:33:00,59.655,59.655,59.64,59.655,16400000.0
2009-02-16 08:34:00,59.655,59.655,59.64,59.645,115800000.0
2009-02-16 08:35:00,59.64,59.64,59.57,59.575,136200000.0
2009-02-16 08:36:00,59.58,59.59,59.575,59.59,74400000.0
2009-02-16 08:37:00,59.61,59.61,59.57,59.605,27000000.0
2009-02-16 08:38:00,59.605,59.605,59.545,59.57,143200001.0
2009-02-16 08:39:00,59.57,59.575,59.495,59.495,147200000.0
2009-02-16 08:40:00,59.5,59.505,59.425,59.445,315599999.0
2009-02-16 08:41:00,59.445,59.45,59.43,59.45,134600000.0
2009-02-16 08:42:00,59.445,59.45,59.435,59.44,133400000.0
2009-02-16 08:43:00,59.44,59.455,59.435,59.435,131200000.0
2009-02-16 08:44:00,59.44,59.455,59.405,59.405,173000000.0
2009-02-16 08:45:00,59.4,59.4,59.36,59.38,211000000.0
2009-02-16 08:46:00,59.38,59.415,59.38,59.405,207600000.0
2009-02-16 08:47:00,59.41,59.47,59.41,59.465,73200000.0
2009-02-16 08:48:00,59.465,59.49,59.465,59.48,67200000.0
2009-02-16 08:49:00,59.48,59.48,59.46,59.475,45800000.0
2009-02-16 08:50:00,59.47,59.49,59.46,59.475,69200000.0
2009-02-16 08:51:00,59.475,59.48,59.42,59.46,88600000.0
2009-02-16 08:52:00,59.45,59.465,59.44,59.445,83200000.0
2009-02-16 08:53:00,59.44,59.44,59.41,59.435,39600000.0
2009-02-16 08:54:00,59.425,59.43,59.42,59.425,8800000.0
2009-02-16 08:55:00,59.42,59.435,59.42,59.435,39200000.0
2009-02-16 08:56:00,59.425,59.47,59.42,59.45,73000000.0
2009-02-16 08:57:00,59.455,59.455,59.425,59.425,30200000.0
2009-02-16 08:58:00,59.425,59.465,59.42,59.465,57600000.0
2009-02-16 08:59:00,59.465,59.5,59.46,59.5,99600000.0
2009-02-16 09:00:00,59.495,59.555,59.495,59.52,115000000.0
2009-02-16 09:01:00,59.52,59.565,59.5,59.505,86600000.0
2009-02-16 09:02:00,59.495,59.52,59.46,59.485,135600000.0
2009-02-16 09:03:00,59.48,59.49,59.465,59.465,47200000.0
2009-02-16 09:04:00,59.46,59.475,59.46,59.475,12600000.0
2009-02-16 09:05:00,59.49,59.49,59.46,59.48,63000000.0
2009-02-16 09:06:00,59.48,59.48,59.47,59.475,34200000.0
2009-02-16 09:07:00,59.475,59.475,59.465,59.47,13800000.0
2009-02-16 09:08:00,59.47,59.52,59.47,59.52,58800000.0
2009-02-16 09:09:00,59.515,59.54,59.5,59.525,64000000.0
2009-02-16 09:10:00,59.53,59.535,59.52,59.535,33600000.0
2009-02-16 09:11:00,59.53,59.56,59.52,59.555,42800000.0
2009-02-16 09:12:00,59.555,59.555,59.545,59.55,12600000.0
2009-02-16 09:13:00,59.545,59.545,59.465,59.485,97200000.0
2009-02-16 09:14:00,59.485,59.52,59.47,59.52,151400000.0
2009-02-16 09:15:00,59.52,59.525,59.51,59.515,39000000.0
2009-02-16 09:16:00,59.51,59.545,59.505,59.51,68800000.0
2009-02-16 09:17:00,59.51,59.52,59.5,59.515,37800000.0
2009-02-16 09:18:00,59.51,59.55,59.51,59.55,39800000.0
2009-02-16 09:19:00,59.55,59.57,59.53,59.555,90800000.0
2009-02-16 09:20:00,59.555,59.575,59.55,59.575,73800000.0
2009-02-16 09:21:00,59.58,59.635,59.57,59.61,124600000.0
2009-02-16 09:22:00,59.605,59.63,59.605,59.62,45600000.0
2009-02-16 09:23:00,59.62,59.645,59.62,59.64,73200000.0
2009-02-16 09:24:00,59.645,59.655,59.595,59.595,131000000.0
2009-02-16 09:25:00,59.585,59.635,59.585,59.62,42400000.0
2009-02-16 09:26:00,59.615,59.615,59.575,59.575,90200000.0
2009-02-16 09:27:00,59.575,59.575,59.54,59.54,123400000.0
2009-02-16 09:28:00,59.545,59.55,59.495,59.53,159000000.0
2009-02-16 09:29:00,59.535,59.54,59.53,59.54,31800000.0
2009-02-16 09:30:00,59.54,59.57,59.54,59.57,46600000.0
2009-02-16 09:31:00,59.57,59.57,59.535,59.555,25000000.0
2009-02-16 09:32:00,59.555,59.555,59.5,59.5,61600000.0
2009-02-16 09:33:00,59.495,59.51,59.485,59.5,86800000.0
2009-02-16 09:34:00,59.505,59.51,59.48,59.49,111400000.0
2009-02-16 09:35:00,59.485,59.505,59.475,59.495,140400000.0
2009-02-16 09:36:00,59.495,59.495,59.47,59.475,82600000.0
2009-02-16 09:37:00,59.495,59.495,59.465,59.465,112200000.0
2009-02-16 09:38:00,59.465,59.48,59.455,59.475,142000000.0
2009-02-16 09:39:00,59.475,59.485,59.465,59.475,88600000.0
2009-02-16 09:40:00,59.47,59.525,59.47,59.52,170600000.0
2009-02-16 09:41:00,59.52,59.52,59.49,59.5,377800000.0
2009-02-16 09:42:00,59.49,59.545,59.49,59.52,261000000.0
2009-02-16 09:43:00,59.515,59.555,59.515,59.535,188400000.0
2009-02-16 09:44:00,59.54,59.54,59.495,59.525,93200000.0
2009-02-16 09:45:00,59.515,59.515,59.45,59.48,170400000.0
2009-02-16 09:46:00,59.485,59.52,59.48,59.52,151200001.0
2009-02-16 09:47:00,59.525,59.56,59.51,59.555,196799999.0
2009-02-16 09:48:00,59.555,59.56,59.545,59.55,136400000.0
2009-02-16 09:49:00,59.555,59.555,59.525,59.55,269800000.0
2009-02-16 09:50:00,59.55,59.575,59.545,59.55,91000000.0
2009-02-16 09:51:00,59.545,59.545,59.525,59.525,34600000.0
2009-02-16 09:52:00,59.52,59.52,59.48,59.495,108400000.0
2009-02-16 09:53:00,59.49,59.565,59.49,59.55,215000000.0
2009-02-16 09:54:00,59.54,59.54,59.49,59.5,180200000.0
2009-02-16 09:55:00,59.505,59.52,59.49,59.515,165200000.0
2009-02-16 09:56:00,59.505,59.535,59.48,59.535,88200000.0
2009-02-16 09:57:00,59.535,59.555,59.53,59.53,123200000.0
2009-02-16 09:58:00,59.53,59.565,59.525,59.565,278200000.0
2009-02-16 09:59:00,59.565,59.565,59.52,59.55,120600000.0
2009-02-16 10:00:00,59.55,59.565,59.54,59.55,83000000.0
2009-02-16 10:01:00,59.55,59.57,59.545,59.55,173200000.0
2009-02-16 10:02:00,59.555,59.56,59.485,59.495,225600000.0
2009-02-16 10:03:00,59.495,59.52,59.495,59.5,84000000.0
2009-02-16 10:04:00,59.505,59.53,59.5,59.53,80800000.0
2009-02-16 10:05:00,59.53,59.54,59.53,59.535,79400000.0
2009-02-16 10:06:00,59.53,59.55,59.515,59.525,163600000.0
2009-02-16 10:07:00,59.52,59.55,59.52,59.55,119400000.0
2009-02-16 10:08:00,59.545,59.545,59.495,59.51,115600000.0
2009-02-16 10:09:00,59.505,59.515,59.485,59.49,110200000.0
2009-02-16 10:10:00,59.49,59.49,59.465,59.465,217000000.0
2009-02-16 10:11:00,59.465,59.47,59.41,59.435,194200000.0
2009-02-16 10:12:00,59.445,59.455,59.425,59.45,180200000.0
2009-02-16 10:13:00,59.455,59.46,59.445,59.46,138800000.0
2009-02-16 10:14:00,59.46,59.48,59.45,59.47,135000000.0
2009-02-16 10:15:00,59.465,59.47,59.455,59.455,66400000.0
2009-02-16 10:16:00,59.465,59.495,59.455,59.475,125400000.0
2009-02-16 10:17:00,59.475,59.485,59.46,59.46,118800000.0
2009-02-16 10:18:00,59.465,59.52,59.455,59.485,69000000.0
2009-02-16 10:19:00,59.48,59.485,59.475,59.475,84600000.0
2009-02-16 10:20:00,59.48,59.49,59.44,59.445,159200000.0
2009-02-16 10:21:00,59.445,59.485,59.44,59.45,176800000.0
2009-02-16 10:22:00,59.445,59.455,59.435,59.435,69600000.0
2009-02-16 10:23:00,59.44,59.455,59.435,59.45,124000000.0
2009-02-16 10:24:00,59.45,59.5,59.45,59.48,260200000.0
2009-02-16 10:25:00,59.48,59.495,59.48,59.485,55200000.0
2009-02-16 10:26:00,59.495,59.525,59.49,59.52,90400000.0
2009-02-16 10:27:00,59.52,59.565,59.5,59.555,190000000.0
2009-02-16 10:28:00,59.555,59.56,59.515,59.55,122800000.0
2009-02-16 10:29:00,59.55,59.55,59.515,59.53,105400000.0
2009-02-16 10:30:00,59.525,59.53,59.505,59.51,116200000.0
2009-02-16 10:31:00,59.51,59.56,59.51,59.56,81000000.0
2009-02-16 10:32:00,59.56,59.575,59.545,59.555,59200000.0
2009-02-16 10:33:00,59.55,59.56,59.55,59.55,28400000.0
2009-02-16 10:34:00,59.555,59.56,59.53,59.535,44000000.0
2009-02-16 10:35:00,59.53,59.545,59.525,59.545,32400000.0
2009-02-16 10:36:00,59.55,59.555,59.54,59.54,135000000.0
2009-02-16 10:37:00,59.545,59.545,59.51,59.525,63200000.0
2009-02-16 10:38:00,59.52,59.52,59.515,59.52,12000000.0
2009-02-16 10:39:00,59.52,59.54,59.49,59.535,164000000.0
2009-02-16 10:40:00,59.535,59.54,59.51,59.53,120200000.0
2009-02-16 10:41:00,59.53,59.55,59.52,59.535,110600000.0
2009-02-16 10:42:00,59.53,59.545,59.52,59.545,105600000.0
2009-02-16 10:43:00,59.545,59.55,59.52,59.525,105200000.0
2009-02-16 10:44:00,59.53,59.535,59.525,59.53,217000000.0
2009-02-16 10:45:00,59.535,59.56,59.53,59.56,143600000.0
2009-02-16 10:46:00,59.555,59.58,59.545,59.56,210000000.0
2009-02-16 10:47:00,59.56,59.58,59.56,59.58,141000000.0
2009-02-16 10:48:00,59.585,59.615,59.575,59.6,149800000.0
2009-02-16 10:49:00,59.6,59.655,59.585,59.64,518400000.0
2009-02-16 10:50:00,59.64,59.66,59.63,59.64,530599999.0
2009-02-16 10:51:00,59.635,59.675,59.615,59.655,496600000.0
2009-02-16 10:52:00,59.65,59.7,59.635,59.695,374000000.0
2009-02-16 10:53:00,59.695,59.715,59.695,59.705,100000000.0
2009-02-16 10:54:00,59.7,59.73,59.69,59.7,199400000.0
2009-02-16 10:55:00,59.69,59.705,59.68,59.68,90000000.0
2009-02-16 10:56:00,59.685,59.7,59.66,59.69,188800000.0
2009-02-16 10:57:00,59.695,59.695,59.66,59.66,151200000.0
2009-02-16 10:58:00,59.655,59.66,59.65,59.655,19800000.0
2009-02-16 10:59:00,59.66,59.66,59.645,59.655,91200000.0
2009-02-16 11:00:00,59.655,59.675,59.645,59.675,197000000.0
2009-02-16 11:01:00,59.67,59.735,59.66,59.735,226400000.0
2009-02-16 11:02:00,59.735,59.77,59.73,59.76,62400000.0
2009-02-16 11:03:00,59.765,59.78,59.755,59.755,217800000.0
2009-02-16 11:04:00,59.76,59.76,59.73,59.75,115200000.0
2009-02-16 11:05:00,59.745,59.745,59.725,59.725,69800000.0
2009-02-16 11:06:00,59.725,59.73,59.675,59.695,172800000.0
2009-02-16 11:07:00,59.71,59.725,59.7,59.71,95200000.0
2009-02-16 11:08:00,59.705,59.735,59.7,59.73,61200000.0
2009-02-16 11:09:00,59.73,59.74,59.725,59.725,42000000.0
2009-02-16 11:10:00,59.73,59.76,59.71,59.76,56800000.0
2009-02-16 11:11:00,59.755,59.825,59.755,59.815,152000000.0
2009-02-16 11:12:00,59.815,59.825,59.76,59.8,231200000.0
2009-02-16 11:13:00,59.8,59.865,59.785,59.865,354200000.0
2009-02-16 11:14:00,59.865,59.875,59.835,59.875,260400000.0
2009-02-16 11:15:00,59.87,59.87,59.83,59.845,252600000.0
2009-02-16 11:16:00,59.845,59.9,59.835,59.9,359800000.0
2009-02-16 11:17:00,59.9,59.95,59.9,59.935,185000000.0
2009-02-16 11:18:00,59.945,59.96,59.935,59.94,76800000.0
2009-02-16 11:19:00,59.935,59.935,59.855,59.86,376000000.0
2009-02-16 11:20:00,59.86,59.865,59.815,59.845,168000000.0
2009-02-16 11:21:00,59.845,59.86,59.835,59.845,107200000.0
2009-02-16 11:22:00,59.845,59.88,59.795,59.795,82200000.0
2009-02-16 11:23:00,59.795,59.805,59.735,59.75,160200000.0
2009-02-16 11:24:00,59.74,59.745,59.71,59.71,175600000.0
2009-02-16 11:25:00,59.71,59.725,59.69,59.7,528200001.0
2009-02-16 11:26:00,59.7,59.745,59.7,59.725,484600000.0
2009-02-16 11:27:00,59.73,59.77,59.64,59.64,415200000.0
2009-02-16 11:28:00,59.64,59.67,59.635,59.66,256800000.0
2009-02-16 11:29:00,59.66,59.665,59.63,59.63,216800000.0
2009-02-16 11:30:00,59.63,59.655,59.605,59.61,158400000.0
2009-02-16 11:31:00,59.61,59.67,59.61,59.66,157200000.0
2009-02-16 11:32:00,59.665,59.675,59.635,59.64,104000000.0
2009-02-16 11:33:00,59.64,59.645,59.635,59.64,185400000.0
2009-02-16 11:34:00,59.645,59.675,59.64,59.675,192000000.0
2009-02-16 11:35:00,59.675,59.74,59.675,59.72,99200000.0
2009-02-16 11:36:00,59.725,59.76,59.715,59.725,377800000.0
2009-02-16 11:37:00,59.725,59.73,59.62,59.62,429700000.0
2009-02-16 11:38:00,59.62,59.645,59.605,59.63,195000000.0
2009-02-16 11:39:00,59.63,59.645,59.595,59.6,110000000.0
2009-02-16 11:40:00,59.605,59.63,59.6,59.61,160400000.0
2009-02-16 11:41:00,59.61,59.625,59.605,59.615,32200000.0
2009-02-16 11:42:00,59.615,59.64,59.615,59.63,95000000.0
2009-02-16 11:43:00,59.63,59.66,59.625,59.64,216200000.0
2009-02-16 11:44:00,59.64,59.66,59.615,59.625,177400000.0
2009-02-16 11:45:00,59.62,59.635,59.615,59.625,70800000.0
2009-02-16 11:46:00,59.615,59.625,59.615,59.625,26400000.0
2009-02-16 11:47:00,59.64,59.65,59.615,59.625,141400000.0
2009-02-16 11:48:00,59.62,59.65,59.605,59.645,90000000.0
2009-02-16 11:49:00,59.65,59.66,59.62,59.63,112000000.0
2009-02-16 11:50:00,59.635,59.65,59.63,59.63,48400000.0
2009-02-16 11:51:00,59.63,59.71,59.625,59.7,245800000.0
2009-02-16 11:52:00,59.695,59.75,59.685,59.75,162200000.0
2009-02-16 11:53:00,59.755,59.755,59.695,59.715,225200000.0
2009-02-16 11:54:00,59.715,59.735,59.65,59.675,267800001.0
2009-02-16 11:55:00,59.67,59.675,59.615,59.62,261800000.0
2009-02-16 11:56:00,59.625,59.65,59.62,59.65,77600000.0
2009-02-16 11:57:00,59.645,59.645,59.57,59.59,92600000.0
2009-02-16 11:58:00,59.58,59.59,59.52,59.54,160600000.0
2009-02-16 11:59:00,59.545,59.545,59.49,59.49,77500000.0
2009-02-16 12:00:00,59.49,59.545,59.49,59.545,51600000.0
2009-02-16 12:01:00,59.54,59.595,59.53,59.595,386200000.0
2009-02-16 12:02:00,59.59,59.63,59.59,59.595,294200000.0
2009-02-16 12:03:00,59.595,59.64,59.585,59.64,295600000.0
2009-02-16 12:04:00,59.64,59.65,59.625,59.625,59600000.0
2009-02-16 12:05:00,59.625,59.635,59.615,59.62,56600000.0
2009-02-16 12:06:00,59.62,59.64,59.62,59.625,73400000.0
2009-02-16 12:07:00,59.625,59.665,59.625,59.645,127800000.0
2009-02-16 12:08:00,59.64,59.66,59.64,59.64,75600000.0
2009-02-16 12:09:00,59.635,59.655,59.615,59.615,93400000.0
2009-02-16 12:10:00,59.615,59.635,59.615,59.63,95600000.0
2009-02-16 12:11:00,59.63,59.645,59.61,59.625,295600000.0
2009-02-16 12:12:00,59.625,59.64,59.555,59.575,384000000.0
2009-02-16 12:13:00,59.57,59.57,59.55,59.565,267000000.0
2009-02-16 12:14:00,59.56,59.58,59.55,59.555,82000000.0
2009-02-16 12:15:00,59.555,59.56,59.545,59.545,129200000.0
2009-02-16 12:16:00,59.545,59.545,59.475,59.475,103000000.0
2009-02-16 12:17:00,59.47,59.495,59.45,59.49,143200000.0
2009-02-16 12:18:00,59.49,59.52,59.485,59.5,145800000.0
2009-02-16 12:19:00,59.505,59.55,59.485,59.49,191600000.0
2009-02-16 12:20:00,59.49,59.5,59.445,59.445,257800000.0
2009-02-16 12:21:00,59.445,59.47,59.435,59.45,86800000.0
2009-02-16 12:22:00,59.46,59.46,59.44,59.45,42800000.0
2009-02-16 12:23:00,59.455,59.46,59.44,59.45,27200000.0
2009-02-16 12:24:00,59.45,59.46,59.445,59.45,41200000.0
2009-02-16 12:25:00,59.45,59.45,59.445,59.45,32400000.0
2009-02-16 12:26:00,59.45,59.46,59.43,59.44,48000000.0
2009-02-16 12:27:00,59.435,59.435,59.4,59.4,83000000.0
2009-02-16 12:28:00,59.4,59.45,59.4,59.43,160400000.0
2009-02-16 12:29:00,59.43,59.495,59.43,59.475,217200000.0
2009-02-16 12:30:00,59.475,59.495,59.46,59.495,202200000.0
2009-02-16 12:31:00,59.49,59.495,59.48,59.485,100000000.0
2009-02-16 12:32:00,59.485,59.49,59.445,59.465,92000000.0
2009-02-16 12:33:00,59.465,59.49,59.465,59.49,80800000.0
2009-02-16 12:34:00,59.49,59.55,59.49,59.55,195200000.0
2009-02-16 12:35:00,59.55,59.55,59.535,59.535,103200000.0
2009-02-16 12:36:00,59.53,59.535,59.505,59.505,82400000.0
2009-02-16 12:37:00,59.51,59.555,59.51,59.51,213400000.0
2009-02-16 12:38:00,59.51,59.51,59.475,59.51,52800000.0
2009-02-16 12:39:00,59.505,59.51,59.5,59.51,18000000.0
2009-02-16 12:40:00,59.51,59.53,59.485,59.53,70200000.0
2009-02-16 12:41:00,59.53,59.545,59.52,59.545,99200000.0
2009-02-16 12:42:00,59.56,59.56,59.52,59.53,35500000.0
2009-02-16 12:43:00,59.525,59.56,59.525,59.545,81200000.0
2009-02-16 12:44:00,59.55,59.55,59.55,59.55,19000000.0
2009-02-16 12:45:00,59.55,59.57,59.54,59.54,126300000.0
2009-02-16 12:46:00,59.545,59.56,59.545,59.555,84200000.0
2009-02-16 12:47:00,59.56,59.57,59.55,59.565,57200000.0
2009-02-16 12:48:00,59.565,59.635,59.565,59.615,296600000.0
2009-02-16 12:49:00,59.63,59.67,59.59,59.61,223000000.0
2009-02-16 12:50:00,59.61,59.63,59.595,59.595,75200000.0
2009-02-16 12:51:00,59.595,59.605,59.59,59.595,23200000.0
2009-02-16 12:52:00,59.59,59.595,59.58,59.585,105200000.0
2009-02-16 12:53:00,59.59,59.595,59.58,59.585,164400000.0
2009-02-16 12:54:00,59.585,59.6,59.585,59.595,61800000.0
2009-02-16 12:55:00,59.6,59.625,59.595,59.6,150800000.0
2009-02-16 12:56:00,59.595,59.605,59.595,59.595,106600001.0
2009-02-16 12:57:00,59.595,59.6,59.58,59.595,338200000.0
2009-02-16 12:58:00,59.6,59.6,59.59,59.59,84400000.0
2009-02-16 12:59:00,59.585,59.585,59.58,59.58,27200000.0
2009-02-16 13:00:00,59.58,59.6,59.575,59.585,49200000.0
2009-02-16 13:01:00,59.585,59.615,59.585,59.615,39600000.0
2009-02-16 13:02:00,59.62,59.65,59.6,59.62,250600000.0
2009-02-16 13:03:00,59.62,59.65,59.62,59.63,103800000.0
2009-02-16 13:04:00,59.625,59.625,59.62,59.62,24800000.0
2009-02-16 13:05:00,59.62,59.63,59.605,59.605,125800000.0
2009-02-16 13:06:00,59.605,59.605,59.54,59.565,175000000.0
2009-02-16 13:07:00,59.575,59.61,59.575,59.6,286800000.0
2009-02-16 13:08:00,59.6,59.61,59.595,59.6,217600000.0
2009-02-16 13:09:00,59.605,59.625,59.605,59.615,42600000.0
2009-02-16 13:10:00,59.615,59.625,59.6,59.6,117200000.0
2009-02-16 13:11:00,59.6,59.6,59.6,59.6,62400000.0
2009-02-16 13:12:00,59.615,59.62,59.55,59.55,54000000.0
2009-02-16 13:13:00,59.55,59.565,59.545,59.56,92800000.0
2009-02-16 13:14:00,59.56,59.56,59.535,59.535,78000000.0
2009-02-16 13:15:00,59.54,59.545,59.535,59.545,19600000.0
2009-02-16 13:16:00,59.54,59.57,59.535,59.57,328400000.0
2009-02-16 13:17:00,59.565,59.565,59.545,59.555,214000000.0
2009-02-16 13:18:00,59.555,59.575,59.55,59.56,156000000.0
2009-02-16 13:19:00,59.56,59.56,59.56,59.56,12800000.0
2009-02-16 13:20:00,59.56,59.56,59.525,59.525,58200000.0
2009-02-16 13:21:00,59.52,59.52,59.49,59.505,109800000.0
2009-02-16 13:22:00,59.495,59.505,59.485,59.485,225600000.0
2009-02-16 13:23:00,59.49,59.52,59.485,59.515,144800000.0
2009-02-16 13:24:00,59.51,59.52,59.485,59.505,114200000.0
2009-02-16 13:25:00,59.505,59.505,59.495,59.495,6000000.0
2009-02-16 13:26:00,59.495,59.495,59.445,59.46,129200000.0
2009-02-16 13:27:00,59.46,59.46,59.445,59.445,53800000.0
2009-02-16 13:28:00,59.44,59.455,59.43,59.455,73000000.0
2009-02-16 13:29:00,59.455,59.455,59.445,59.45,27800000.0
2009-02-16 13:30:00,59.45,59.47,59.445,59.465,134000000.0
2009-02-16 13:31:00,59.47,59.47,59.46,59.47,36400000.0
2009-02-16 13:32:00,59.465,59.465,59.465,59.465,8400000.0
2009-02-16 13:33:00,59.475,59.48,59.47,59.475,10800000.0
2009-02-16 13:34:00,59.475,59.49,59.475,59.485,22000000.0
2009-02-16 13:35:00,59.485,59.54,59.485,59.53,65500000.0
2009-02-16 13:36:00,59.53,59.565,59.53,59.55,193400000.0
2009-02-16 13:37:00,59.55,59.575,59.55,59.575,87000000.0
2009-02-16 13:38:00,59.575,59.59,59.57,59.57,70400000.0
2009-02-16 13:39:00,59.57,59.57,59.555,59.56,65000000.0
2009-02-16 13:40:00,59.575,59.585,59.575,59.575,29600000.0
2009-02-16 13:41:00,59.575,59.58,59.56,59.56,61900000.0
2009-02-16 13:42:00,59.56,59.58,59.55,59.565,207400000.0
2009-02-16 13:43:00,59.565,59.565,59.565,59.565,85400000.0
2009-02-16 13:44:00,59.565,59.57,59.56,59.57,161800000.0
2009-02-16 13:45:00,59.57,59.595,59.565,59.595,85200000.0
2009-02-16 13:46:00,59.61,59.615,59.6,59.61,50400000.0
2009-02-16 13:47:00,59.61,59.61,59.6,59.61,24000000.0
2009-02-16 13:48:00,59.61,59.61,59.595,59.6,22800000.0
2009-02-16 13:49:00,59.6,59.605,59.6,59.6,6000000.0
2009-02-16 13:50:00,59.6,59.6,59.565,59.57,38400000.0
2009-02-16 13:51:00,59.57,59.59,59.565,59.565,54800000.0
2009-02-16 13:52:00,59.565,59.565,59.55,59.565,41600000.0
2009-02-16 13:53:00,59.56,59.57,59.56,59.57,16800000.0
2009-02-16 13:54:00,59.57,59.57,59.52,59.535,78800000.0
2009-02-16 13:55:00,59.535,59.55,59.535,59.55,8400000.0
2009-02-16 13:56:00,59.545,59.555,59.545,59.55,9600000.0
2009-02-16 13:57:00,59.55,59.55,59.535,59.55,30800000.0
2009-02-16 13:58:00,59.545,59.565,59.545,59.555,26400000.0
2009-02-16 13:59:00,59.555,59.57,59.51,59.545,153200000.0
2009-02-16 14:00:00,59.55,59.555,59.54,59.54,80200000.0
2009-02-16 14:01:00,59.54,59.545,59.535,59.535,119200000.0
2009-02-16 14:02:00,59.53,59.555,59.525,59.53,158200000.0
2009-02-16 14:03:00,59.53,59.545,59.525,59.54,101600000.0
2009-02-16 14:04:00,59.54,59.555,59.53,59.54,192600000.0
2009-02-16 14:05:00,59.54,59.55,59.53,59.545,66400000.0
2009-02-16 14:06:00,59.55,59.555,59.535,59.54,22400000.0
2009-02-16 14:07:00,59.535,59.535,59.525,59.525,36400000.0
2009-02-16 14:08:00,59.53,59.535,59.525,59.53,42200000.0
2009-02-16 14:09:00,59.525,59.525,59.475,59.495,137200000.0
2009-02-16 14:10:00,59.495,59.52,59.495,59.505,100200000.0
2009-02-16 14:11:00,59.505,59.515,59.49,59.5,76600000.0
2009-02-16 14:12:00,59.5,59.5,59.465,59.485,204600000.0
2009-02-16 14:13:00,59.485,59.5,59.485,59.495,46800000.0
2009-02-16 14:14:00,59.495,59.495,59.495,59.495,8800000.0
2009-02-16 14:15:00,59.495,59.51,59.49,59.5,88600000.0
2009-02-16 14:16:00,59.495,59.605,59.495,59.55,139200000.0
2009-02-16 14:17:00,59.55,59.55,59.55,59.55,86400000.0
2009-02-16 14:18:00,59.55,59.55,59.545,59.545,65400000.0
2009-02-16 14:19:00,59.545,59.55,59.545,59.55,53000000.0
2009-02-16 14:20:00,59.55,59.565,59.55,59.555,38600000.0
2009-02-16 14:21:00,59.555,59.56,59.55,59.555,60000000.0
2009-02-16 14:22:00,59.56,59.56,59.545,59.55,86600000.0
2009-02-16 14:23:00,59.55,59.55,59.53,59.535,72800000.0
2009-02-16 14:24:00,59.535,59.55,59.535,59.55,37600000.0
2009-02-16 14:25:00,59.55,59.56,59.55,59.56,23000000.0
2009-02-16 14:26:00,59.56,59.575,59.56,59.575,30200000.0
2009-02-16 14:27:00,59.575,59.595,59.575,59.595,125400000.0
2009-02-16 14:28:00,59.595,59.6,59.595,59.6,64200000.0
2009-02-16 14:29:00,59.6,59.605,59.6,59.605,22200000.0
2009-02-16 14:30:00,59.6,59.6,59.595,59.6,56200000.0
2009-02-16 14:31:00,59.595,59.6,59.59,59.595,58600000.0
2009-02-16 14:32:00,59.595,59.6,59.58,59.6,63700000.0
2009-02-16 14:33:00,59.57,59.6,59.545,59.55,58400000.0
2009-02-16 14:34:00,59.55,59.575,59.525,59.525,139200000.0
2009-02-16 14:35:00,59.525,59.525,59.49,59.49,172200000.0
2009-02-16 14:36:00,59.49,59.49,59.465,59.465,25400000.0
2009-02-16 14:37:00,59.465,59.48,59.455,59.455,143800000.0
2009-02-16 14:38:00,59.465,59.55,59.44,59.52,340200000.0
2009-02-16 14:39:00,59.52,59.555,59.52,59.53,279400000.0
2009-02-16 14:40:00,59.53,59.55,59.53,59.55,98600000.0
2009-02-16 14:41:00,59.55,59.59,59.55,59.585,230200000.0
2009-02-16 14:42:00,59.575,59.585,59.575,59.58,214400000.0
2009-02-16 14:43:00,59.58,59.625,59.58,59.61,375800000.0
2009-02-16 14:44:00,59.61,59.63,59.595,59.595,333400000.0
2009-02-16 14:45:00,59.585,59.595,59.555,59.59,268400000.0
2009-02-16 14:46:00,59.59,59.59,59.59,59.59,5200000.0
2009-02-16 14:47:00,59.585,59.59,59.535,59.54,240200000.0
2009-02-16 14:48:00,59.54,59.605,59.54,59.585,225800000.0
2009-02-16 14:49:00,59.59,59.61,59.575,59.61,72600000.0
2009-02-16 14:50:00,59.605,59.615,59.59,59.615,63200000.0
2009-02-16 14:51:00,59.605,59.65,59.605,59.635,76000000.0
2009-02-16 14:52:00,59.635,59.665,59.625,59.645,49000000.0
2009-02-16 14:53:00,59.635,59.73,59.63,59.73,128200000.0
2009-02-16 14:54:00,59.725,59.725,59.675,59.68,298000000.0
2009-02-16 14:55:00,59.68,59.685,59.67,59.67,84700000.0
2009-02-16 14:56:00,59.67,59.705,59.665,59.695,210700000.0
2009-02-16 14:57:00,59.695,59.725,59.69,59.69,89400000.0
2009-02-16 14:58:00,59.685,59.69,59.675,59.68,82399999.0
2009-02-16 14:59:00,59.68,59.695,59.675,59.675,86200000.0
2009-02-16 15:00:00,59.675,59.68,59.665,59.67,87000000.0
2009-02-16 15:01:00,59.675,59.69,59.665,59.675,73200000.0
2009-02-16 15:02:00,59.68,59.7,59.675,59.7,14400000.0
2009-02-16 15:03:00,59.69,59.715,59.69,59.715,46400000.0
2009-02-16 15:04:00,59.715,59.735,59.695,59.735,108000000.0
2009-02-16 15:05:00,59.735,59.74,59.67,59.69,80000000.0
2009-02-16 15:06:00,59.685,59.685,59.64,59.66,58400000.0
2009-02-16 15:07:00,59.66,59.66,59.64,59.645,82800000.0
2009-02-16 15:08:00,59.645,59.65,59.64,59.65,75600000.0
2009-02-16 15:09:00,59.65,59.65,59.61,59.61,132600000.0
2009-02-16 15:10:00,59.61,59.615,59.58,59.585,101000000.0
2009-02-16 15:11:00,59.585,59.605,59.585,59.6,126600001.0
2009-02-16 15:12:00,59.6,59.625,59.595,59.595,154000000.0
2009-02-16 15:13:00,59.595,59.62,59.595,59.615,127600000.0
2009-02-16 15:14:00,59.615,59.79,59.615,59.79,251200000.0
2009-02-16 15:15:00,59.79,59.795,59.65,59.665,349600000.0
2009-02-16 15:16:00,59.66,59.66,59.635,59.65,236200000.0
2009-02-16 15:17:00,59.65,59.67,59.65,59.67,99200000.0
2009-02-16 15:18:00,59.67,59.695,59.67,59.69,292800000.0
2009-02-16 15:19:00,59.695,59.7,59.675,59.68,162800000.0
2009-02-16 15:20:00,59.68,59.7,59.68,59.695,134000000.0
2009-02-16 15:21:00,59.695,59.695,59.68,59.69,149400000.0
2009-02-16 15:22:00,59.69,59.695,59.685,59.685,303000000.0
2009-02-16 15:23:00,59.69,59.695,59.685,59.69,156600000.0
2009-02-16 15:24:00,59.69,59.69,59.685,59.685,65800000.0
2009-02-16 15:25:00,59.68,59.68,59.675,59.68,58200000.0
2009-02-16 15:26:00,59.68,59.68,59.68,59.68,21200000.0
2009-02-16 15:27:00,59.68,59.71,59.68,59.69,51800000.0
2009-02-16 15:28:00,59.69,59.7,59.68,59.68,12800000.0
2009-02-16 15:29:00,59.68,59.685,59.675,59.675,33600000.0
2009-02-16 15:30:00,59.68,59.68,59.65,59.65,131200000.0
2009-02-16 15:31:00,59.65,59.66,59.65,59.66,27200000.0
2009-02-16 15:32:00,59.66,59.665,59.635,59.64,49800000.0
2009-02-16 15:33:00,59.645,59.65,59.64,59.645,25800000.0
2009-02-16 15:34:00,59.645,59.655,59.635,59.655,26800000.0
2009-02-16 15:35:00,59.66,59.66,59.62,59.63,75800000.0
2009-02-16 15:36:00,59.63,59.635,59.62,59.635,109000000.0
2009-02-16 15:37:00,59.635,59.64,59.63,59.635,25400000.0
2009-02-16 15:38:00,59.635,59.64,59.635,59.635,15600000.0
2009-02-16 15:39:00,59.63,59.645,59.63,59.64,113400000.0
2009-02-16 15:40:00,59.635,59.65,59.635,59.65,57000000.0
2009-02-16 15:41:00,59.65,59.65,59.62,59.62,38800000.0
2009-02-16 15:42:00,59.62,59.64,59.615,59.635,23000000.0
2009-02-16 15:43:00,59.635,59.64,59.62,59.625,27600000.0
2009-02-16 15:44:00,59.615,59.615,59.605,59.605,48400000.0
2009-02-16 15:45:00,59.6,59.62,59.58,59.605,161800000.0
2009-02-16 15:46:00,59.6,59.61,59.585,59.61,127600000.0
2009-02-16 15:47:00,59.605,59.605,59.6,59.6,91600000.0
2009-02-16 15:48:00,59.6,59.615,59.6,59.61,22400000.0
2009-02-16 15:49:00,59.61,59.64,59.61,59.61,132800000.0
2009-02-16 15:50:00,59.6,59.635,59.6,59.635,42000000.0
2009-02-16 15:51:00,59.63,59.655,59.62,59.655,102400000.0
2009-02-16 15:52:00,59.665,59.665,59.64,59.665,147400000.0
2009-02-16 15:53:00,59.67,59.675,59.66,59.665,61800000.0
2009-02-16 15:54:00,59.66,59.665,59.625,59.64,93800000.0
2009-02-16 15:55:00,59.64,59.64,59.635,59.635,19200000.0
2009-02-16 15:56:00,59.64,59.64,59.595,59.6,148000000.0
2009-02-16 15:57:00,59.6,59.625,59.585,59.625,62000000.0
2009-02-16 15:58:00,59.625,59.65,59.615,59.64,161600000.0
2009-02-16 15:59:00,59.64,59.655,59.63,59.63,112600000.0
2009-02-16 16:00:00,59.625,59.645,59.62,59.625,61400000.0
2009-02-16 16:01:00,59.635,59.64,59.62,59.63,78000000.0
2009-02-16 16:02:00,59.63,59.64,59.62,59.625,90000000.0
2009-02-16 16:03:00,59.635,59.635,59.605,59.62,70600000.0
2009-02-16 16:04:00,59.62,59.635,59.62,59.635,33000000.0
2009-02-16 16:05:00,59.64,59.765,59.635,59.73,127300000.0
2009-02-16 16:06:00,59.73,59.73,59.68,59.71,57800000.0
2009-02-16 16:07:00,59.71,59.725,59.695,59.725,32400000.0
2009-02-16 16:08:00,59.725,59.725,59.69,59.695,28800000.0
2009-02-16 16:09:00,59.695,59.705,59.695,59.705,14000000.0
2009-02-16 16:10:00,59.695,59.705,59.67,59.67,113600000.0
2009-02-16 16:11:00,59.665,59.67,59.645,59.655,97600000.0
2009-02-16 16:12:00,59.655,59.685,59.655,59.66,116200000.0
2009-02-16 16:13:00,59.66,59.685,59.66,59.68,94400000.0
2009-02-16 16:14:00,59.685,59.69,59.665,59.665,127400000.0
2009-02-16 16:15:00,59.685,59.7,59.665,59.675,98400000.0
2009-02-16 16:16:00,59.675,59.68,59.67,59.68,54000000.0
2009-02-16 16:17:00,59.68,59.69,59.675,59.685,117600000.0
2009-02-16 16:18:00,59.685,59.69,59.675,59.685,88800000.0
2009-02-16 16:19:00,59.68,59.69,59.68,59.685,26400000.0
2009-02-16 16:20:00,59.685,59.69,59.665,59.675,148800000.0
2009-02-16 16:21:00,59.675,59.685,59.665,59.665,54000000.0
2009-02-16 16:22:00,59.67,59.67,59.65,59.67,27200000.0
2009-02-16 16:23:00,59.665,59.7,59.665,59.685,166600000.0
2009-02-16 16:24:00,59.685,59.71,59.685,59.695,197600000.0
2009-02-16 16:25:00,59.695,59.695,59.69,59.695,54200000.0
2009-02-16 16:26:00,59.695,59.71,59.695,59.7,94800000.0
2009-02-16 16:27:00,59.7,59.7,59.68,59.69,164400000.0
2009-02-16 16:28:00,59.695,59.7,59.665,59.665,117200000.0
2009-02-16 16:29:00,59.665,59.68,59.655,59.665,234200000.0
2009-02-16 16:30:00,59.66,59.66,59.66,59.66,1200000.0
2009-02-16 16:31:00,59.66,59.665,59.64,59.66,105200000.0
2009-02-16 16:32:00,59.665,59.695,59.655,59.67,37400000.0
2009-02-16 16:33:00,59.665,59.675,59.645,59.655,41200000.0
2009-02-16 16:34:00,59.65,59.675,59.65,59.665,10800000.0
2009-02-16 16:35:00,59.67,59.675,59.66,59.67,22400000.0
2009-02-16 16:36:00,59.67,59.685,59.67,59.68,20000000.0
2009-02-16 16:37:00,59.69,59.69,59.685,59.685,4800000.0
2009-02-16 16:38:00,59.685,59.725,59.68,59.72,210200000.0
2009-02-16 16:39:00,59.72,59.725,59.66,59.705,273600000.0
2009-02-16 16:40:00,59.695,59.72,59.68,59.72,69200000.0
2009-02-16 16:41:00,59.715,59.76,59.71,59.75,132400000.0
2009-02-16 16:42:00,59.75,59.755,59.655,59.69,265300000.0
2009-02-16 16:43:00,59.69,59.695,59.63,59.655,179800001.0
2009-02-16 16:44:00,59.655,59.68,59.625,59.63,225500001.0
2009-02-16 16:45:00,59.635,59.69,59.635,59.68,209200000.0
2009-02-16 16:46:00,59.68,59.695,59.65,59.665,166800000.0
2009-02-16 16:47:00,59.67,59.72,59.67,59.7,88800000.0
2009-02-16 16:48:00,59.7,59.71,59.695,59.695,31200000.0
2009-02-16 16:49:00,59.69,59.71,59.675,59.685,126400000.0
2009-02-16 16:50:00,59.685,59.7,59.685,59.69,28000000.0
2009-02-16 16:51:00,59.69,59.695,59.68,59.685,23200000.0
2009-02-16 16:52:00,59.69,59.7,59.685,59.69,33600000.0
2009-02-16 16:53:00,59.695,59.7,59.66,59.665,29200000.0
2009-02-16 16:54:00,59.665,59.67,59.645,59.665,43400000.0
2009-02-16 16:55:00,59.665,59.665,59.64,59.655,26400000.0
2009-02-16 16:56:00,59.655,59.655,59.63,59.63,32600000.0
2009-02-16 16:57:00,59.625,59.625,59.62,59.62,9600000.0
2009-02-16 16:58:00,59.61,59.61,59.605,59.605,40400000.0
2009-02-16 16:59:00,59.61,59.62,59.59,59.605,36400000.0
2009-02-16 17:00:00,59.605,59.65,59.605,59.645,44400000.0
2009-02-16 17:01:00,59.64,59.675,59.64,59.66,87200000.0
2009-02-16 17:02:00,59.655,59.675,59.64,59.665,86600000.0
2009-02-16 17:03:00,59.67,59.68,59.655,59.66,35600000.0
2009-02-16 17:04:00,59.66,59.66,59.64,59.64,118400000.0
2009-02-16 17:05:00,59.64,59.66,59.625,59.66,76400000.0
2009-02-16 17:06:00,59.66,59.66,59.645,59.65,110000000.0
2009-02-16 17:07:00,59.655,59.665,59.65,59.655,17600000.0
2009-02-16 17:08:00,59.655,59.655,59.64,59.65,58000000.0
2009-02-16 17:09:00,59.66,59.67,59.65,59.655,175200000.0
2009-02-16 17:10:00,59.65,59.65,59.615,59.64,168800000.0
2009-02-16 17:11:00,59.635,59.645,59.61,59.62,96200000.0
2009-02-16 17:12:00,59.62,59.66,59.61,59.66,170600000.0
2009-02-16 17:13:00,59.655,59.655,59.63,59.64,111200000.0
2009-02-16 17:14:00,59.645,59.655,59.61,59.62,84800000.0
2009-02-16 17:15:00,59.625,59.64,59.62,59.625,73600000.0
2009-02-16 17:16:00,59.625,59.625,59.62,59.62,38400000.0
2009-02-16 17:17:00,59.62,59.63,59.62,59.625,17600000.0
2009-02-16 17:18:00,59.63,59.635,59.615,59.615,27200000.0
2009-02-16 17:19:00,59.615,59.625,59.595,59.625,88000000.0
2009-02-16 17:20:00,59.62,59.635,59.605,59.615,89600000.0
2009-02-16 17:21:00,59.615,59.62,59.6,59.6,89200000.0
2009-02-16 17:22:00,59.605,59.62,59.585,59.605,121600000.0
2009-02-16 17:23:00,59.615,59.69,59.605,59.675,131400000.0
2009-02-16 17:24:00,59.68,59.725,59.68,59.705,56800000.0
2009-02-16 17:25:00,59.705,59.715,59.695,59.715,63400000.0
2009-02-16 17:26:00,59.71,59.71,59.685,59.695,115000000.0
2009-02-16 17:27:00,59.69,59.735,59.69,59.735,53600000.0
2009-02-16 17:28:00,59.735,59.805,59.735,59.76,154800000.0
2009-02-16 17:29:00,59.75,59.76,59.735,59.735,29000000.0
2009-02-16 17:30:00,59.73,59.73,59.695,59.695,150600000.0
2009-02-16 17:31:00,59.69,59.72,59.69,59.71,72200000.0
2009-02-16 17:32:00,59.71,59.71,59.7,59.705,60200000.0
2009-02-16 17:33:00,59.7,59.705,59.675,59.68,230600000.0
2009-02-16 17:34:00,59.68,59.715,59.67,59.71,112800000.0
2009-02-16 17:35:00,59.71,59.71,59.695,59.7,85200000.0
2009-02-16 17:36:00,59.715,59.715,59.7,59.71,91600000.0
2009-02-16 17:37:00,59.71,59.725,59.685,59.685,38000000.0
2009-02-16 17:38:00,59.685,59.7,59.68,59.695,27600000.0
2009-02-16 17:39:00,59.7,59.725,59.695,59.715,40800000.0
2009-02-16 17:40:00,59.715,59.715,59.695,59.695,23600000.0
2009-02-16 17:41:00,59.695,59.695,59.68,59.685,14400000.0
2009-02-16 17:42:00,59.675,59.675,59.67,59.67,17000000.0
2009-02-16 17:43:00,59.67,59.69,59.67,59.685,48800000.0
2009-02-16 17:44:00,59.685,59.71,59.685,59.69,202800000.0
2009-02-16 17:45:00,59.695,59.71,59.66,59.66,225800000.0
2009-02-16 17:46:00,59.66,59.68,59.655,59.675,100000000.0
2009-02-16 17:47:00,59.68,59.745,59.68,59.72,106200000.0
2009-02-16 17:48:00,59.72,59.725,59.705,59.72,52200000.0
2009-02-16 17:49:00,59.72,59.72,59.69,59.69,153000000.0
2009-02-16 17:50:00,59.69,59.69,59.655,59.685,232800000.0
2009-02-16 17:51:00,59.685,59.695,59.675,59.68,113400000.0
2009-02-16 17:52:00,59.685,59.725,59.68,59.71,318800000.0
2009-02-16 17:53:00,59.71,59.725,59.7,59.71,167000000.0
2009-02-16 17:54:00,59.72,59.72,59.665,59.665,80000000.0
2009-02-16 17:55:00,59.66,59.665,59.65,59.665,54800000.0
2009-02-16 17:56:00,59.66,59.675,59.65,59.67,56000000.0
2009-02-16 17:57:00,59.67,59.685,59.645,59.665,203800000.0
2009-02-16 17:58:00,59.665,59.665,59.64,59.645,45600000.0
2009-02-16 17:59:00,59.64,59.68,59.635,59.635,162400000.0
2009-02-16 18:00:00,59.63,59.685,59.62,59.66,231100000.0
2009-02-16 18:01:00,59.66,59.675,59.64,59.675,100500000.0
2009-02-16 18:02:00,59.68,59.705,59.665,59.695,121100000.0
2009-02-16 18:03:00,59.69,59.69,59.65,59.65,104200000.0
2009-02-16 18:04:00,59.65,59.655,59.595,59.595,321200000.0
2009-02-16 18:05:00,59.595,59.62,59.48,59.52,223600000.0
2009-02-16 18:06:00,59.515,59.585,59.515,59.585,109000000.0
2009-02-16 18:07:00,59.585,59.605,59.545,59.555,259200000.0
2009-02-16 18:08:00,59.555,59.565,59.52,59.53,175600000.0
2009-02-16 18:09:00,59.53,59.555,59.525,59.555,157200000.0
2009-02-16 18:10:00,59.56,59.56,59.535,59.535,93000000.0
2009-02-16 18:11:00,59.54,59.565,59.54,59.56,104000000.0
2009-02-16 18:12:00,59.56,59.59,59.56,59.57,167600000.0
2009-02-16 18:13:00,59.57,59.59,59.56,59.585,80400000.0
2009-02-16 18:14:00,59.585,59.61,59.585,59.59,66400000.0
2009-02-16 18:15:00,59.585,59.66,59.585,59.625,109400000.0
2009-02-16 18:16:00,59.625,59.635,59.61,59.61,234800000.0
2009-02-16 18:17:00,59.61,59.62,59.605,59.615,108400000.0
2009-02-16 18:18:00,59.615,59.63,59.545,59.57,180600000.0
2009-02-16 18:19:00,59.565,59.595,59.545,59.555,356000001.0
2009-02-16 18:20:00,59.55,59.57,59.55,59.565,132500000.0
2009-02-16 18:21:00,59.575,59.575,59.535,59.555,126600000.0
2009-02-16 18:22:00,59.555,59.555,59.535,59.535,65200000.0
2009-02-16 18:23:00,59.545,59.575,59.545,59.555,232900000.0
2009-02-16 18:24:00,59.555,59.555,59.515,59.53,161200000.0
2009-02-16 18:25:00,59.53,59.535,59.53,59.535,39200000.0
2009-02-16 18:26:00,59.535,59.535,59.515,59.525,115200000.0
2009-02-16 18:27:00,59.52,59.525,59.515,59.525,16800000.0
2009-02-16 18:28:00,59.515,59.525,59.5,59.515,94200000.0
2009-02-16 18:29:00,59.52,59.52,59.49,59.5,140600000.0
2009-02-16 18:30:00,59.51,59.51,59.485,59.49,115400000.0
2009-02-16 18:31:00,59.49,59.5,59.48,59.5,145000000.0
2009-02-16 18:32:00,59.505,59.505,59.48,59.48,156000000.0
2009-02-16 18:33:00,59.48,59.485,59.48,59.485,45200000.0
2009-02-16 18:34:00,59.485,59.505,59.485,59.505,74200000.0
2009-02-16 18:35:00,59.505,59.525,59.48,59.525,150800000.0
2009-02-16 18:36:00,59.525,59.53,59.495,59.5,79800000.0
2009-02-16 18:37:00,59.51,59.545,59.51,59.545,65200000.0
2009-02-16 18:38:00,59.54,59.605,59.535,59.535,98200000.0
2009-02-16 18:39:00,59.54,59.545,59.53,59.53,16400000.0
2009-02-16 18:40:00,59.53,59.53,59.53,59.53,6800000.0
2009-02-16 18:41:00,59.535,59.535,59.51,59.51,30000000.0
2009-02-16 18:42:00,59.51,59.52,59.485,59.505,90600000.0
2009-02-16 18:43:00,59.505,59.505,59.49,59.505,43000000.0
2009-02-16 18:44:00,59.505,59.505,59.505,59.505,5600000.0
2009-02-16 18:45:00,59.505,59.505,59.485,59.495,80200000.0
2009-02-16 18:46:00,59.495,59.52,59.49,59.49,70000000.0
2009-02-16 18:47:00,59.49,59.495,59.465,59.48,84200000.0
2009-02-16 18:48:00,59.475,59.515,59.47,59.505,91200000.0
2009-02-16 18:49:00,59.51,59.515,59.48,59.51,110000000.0
2009-02-16 18:50:00,59.51,59.515,59.5,59.515,37000000.0
2009-02-16 18:51:00,59.515,59.52,59.5,59.5,60600000.0
2009-02-16 18:52:00,59.505,59.505,59.495,59.505,48400000.0
2009-02-16 18:53:00,59.505,59.505,59.485,59.505,15200000.0
2009-02-16 18:54:00,59.505,59.505,59.505,59.505,84000000.0
2009-02-16 18:55:00,59.505,59.525,59.505,59.525,99200000.0
2009-02-16 18:56:00,59.52,59.525,59.52,59.525,80800000.0
2009-02-16 18:57:00,59.525,59.53,59.525,59.525,30000000.0
2009-02-16 18:58:00,59.525,59.53,59.49,59.495,39800000.0
2009-02-16 18:59:00,59.495,59.51,59.48,59.48,44200000.0
2009-02-16 19:00:00,59.48,59.51,59.475,59.495,36000000.0
2009-02-16 19:01:00,59.495,59.5,59.49,59.49,12800000.0
2009-02-16 19:02:00,59.495,59.53,59.495,59.52,17800000.0
2009-02-16 19:03:00,59.505,59.51,59.5,59.505,16400000.0
2009-02-16 19:04:00,59.495,59.515,59.49,59.505,40200000.0
2009-02-16 19:05:00,59.505,59.515,59.505,59.51,10800000.0
2009-02-16 19:06:00,59.51,59.515,59.51,59.515,9200000.0
2009-02-16 19:07:00,59.53,59.55,59.49,59.53,44400000.0
2009-02-16 19:08:00,59.54,59.54,59.525,59.53,31200000.0
2009-02-16 19:09:00,59.515,59.555,59.51,59.51,27600000.0
2009-02-16 19:10:00,59.51,59.535,59.51,59.515,20200000.0
2009-02-16 19:11:00,59.515,59.525,59.51,59.52,84600000.0
2009-02-16 19:12:00,59.525,59.55,59.52,59.52,59400000.0
2009-02-16 19:13:00,59.52,59.53,59.51,59.53,22800000.0
2009-02-16 19:14:00,59.53,59.585,59.53,59.58,72000000.0
2009-02-16 19:15:00,59.585,59.635,59.53,59.54,319400000.0
2009-02-16 19:16:00,59.54,59.54,59.515,59.53,62200000.0
2009-02-16 19:17:00,59.53,59.53,59.505,59.53,17600000.0
2009-02-16 19:18:00,59.53,59.53,59.515,59.53,6600000.0
2009-02-16 19:19:00,59.53,59.53,59.52,59.53,40800000.0
2009-02-16 19:20:00,59.53,59.53,59.53,59.53,2400000.0
2009-02-16 19:21:00,59.53,59.53,59.53,59.53,17600000.0
2009-02-16 19:22:00,59.53,59.53,59.465,59.465,5600000.0
2009-02-16 19:23:00,59.465,59.48,59.465,59.48,10000000.0
2009-02-16 19:24:00,59.49,59.505,59.49,59.505,2800000.0
2009-02-16 19:25:00,59.505,59.505,59.505,59.505,1200000.0
2009-02-16 19:26:00,59.5,59.505,59.49,59.495,7200000.0
2009-02-16 19:27:00,59.5,59.5,59.49,59.49,4800000.0
2009-02-16 19:28:00,59.495,59.5,59.49,59.49,8800000.0
2009-02-16 19:29:00,59.48,59.48,59.475,59.475,4000000.0
2009-02-16 19:30:00,59.475,59.475,59.465,59.475,8800000.0
2009-02-16 19:31:00,59.48,59.48,59.48,59.48,1200000.0
2009-02-16 19:32:00,59.48,59.48,59.465,59.465,2400000.0
2009-02-16 19:33:00,59.47,59.475,59.47,59.475,6000000.0
2009-02-16 19:34:00,59.443,59.478,59.435,59.45,61200000.0
2009-02-16 19:35:00,59.48,59.48,59.47,59.47,5600000.0
2009-02-16 19:36:00,59.475,59.48,59.475,59.475,6800000.0
2009-02-16 19:37:00,59.475,59.475,59.475,59.475,2800000.0
2009-02-16 19:38:00,59.48,59.48,59.48,59.48,4000000.0
2009-02-16 19:39:00,59.48,59.495,59.48,59.495,56000000.0
2009-02-16 19:40:00,59.495,59.5,59.495,59.495,34400000.0
2009-02-16 19:41:00,59.495,59.525,59.495,59.51,71200000.0
2009-02-16 19:42:00,59.51,59.51,59.505,59.505,14800000.0
2009-02-16 19:43:00,59.505,59.52,59.505,59.505,29400000.0
2009-02-16 19:44:00,59.505,59.505,59.505,59.505,2800000.0
2009-02-16 19:45:00,59.505,59.515,59.505,59.515,45000000.0
2009-02-16 19:46:00,59.515,59.52,59.51,59.51,18400000.0
2009-02-16 19:47:00,59.515,59.515,59.515,59.515,1200000.0
2009-02-16 19:48:00,59.53,59.53,59.53,59.53,1200000.0
2009-02-16 19:49:00,59.535,59.535,59.535,59.535,1200000.0
2009-02-16 19:50:00,59.535,59.535,59.535,59.535,2800000.0
2009-02-16 19:51:00,59.535,59.55,59.52,59.54,81200000.0
2009-02-16 19:52:00,59.535,59.535,59.515,59.535,22200000.0
2009-02-16 19:53:00,59.53,59.535,59.525,59.53,18000000.0
2009-02-16 19:54:00,59.515,59.525,59.515,59.525,23800000.0
2009-02-16 19:55:00,59.52,59.52,59.465,59.515,109200000.0
2009-02-16 19:56:00,59.515,59.545,59.505,59.545,94400000.0
2009-02-16 19:57:00,59.545,59.575,59.545,59.555,70800000.0
2009-02-16 19:58:00,59.56,59.56,59.525,59.525,52800000.0
2009-02-16 19:59:00,59.52,59.545,59.515,59.53,24800000.0
2009-02-16 20:00:00,59.525,59.54,59.525,59.525,20600000.0
2009-02-16 20:01:00,59.525,59.55,59.52,59.545,46800000.0
2009-02-16 20:02:00,59.545,59.56,59.545,59.555,23600000.0
2009-02-16 20:03:00,59.565,59.58,59.545,59.565,52200000.0
2009-02-16 20:04:00,59.565,59.565,59.555,59.555,8800000.0
2009-02-16 20:05:00,59.565,59.58,59.555,59.58,30000000.0
2009-02-16 20:06:00,59.585,59.585,59.565,59.585,8400000.0
2009-02-16 20:07:00,59.58,59.585,59.565,59.565,10800000.0
2009-02-16 20:08:00,59.565,59.575,59.565,59.575,2400000.0
2009-02-16 20:09:00,59.565,59.575,59.565,59.575,9600000.0
2009-02-16 20:10:00,59.575,59.575,59.565,59.575,6000000.0
2009-02-16 20:11:00,59.57,59.575,59.57,59.575,8000000.0
2009-02-16 20:12:00,59.57,59.57,59.57,59.57,1200000.0
2009-02-16 20:13:00,59.575,59.575,59.575,59.575,2400000.0
2009-02-16 20:14:00,59.57,59.575,59.57,59.575,28400000.0
2009-02-16 20:15:00,59.57,59.57,59.57,59.57,8000000.0
2009-02-16 20:16:00,59.575,59.575,59.575,59.575,4800000.0
2009-02-16 20:17:00,59.575,59.575,59.565,59.575,10400000.0
2009-02-16 20:18:00,59.565,59.58,59.565,59.58,12800000.0
2009-02-16 20:19:00,59.58,59.58,59.58,59.58,2400000.0
2009-02-16 20:20:00,59.58,59.58,59.58,59.58,2400000.0
2009-02-16 20:21:00,59.58,59.58,59.575,59.575,2400000.0
2009-02-16 20:22:00,59.61,59.635,59.585,59.6,69200000.0
2009-02-16 20:23:00,59.61,59.63,59.565,59.57,61400000.0
2009-02-16 20:24:00,59.57,59.57,59.565,59.565,8800000.0
2009-02-16 20:25:00,59.565,59.565,59.56,59.56,5600000.0
2009-02-16 20:26:00,59.561,59.561,59.529,59.546,78200000.0
2009-02-16 20:27:00,59.545,59.545,59.527,59.538,143000000.0
2009-02-16 20:28:00,59.56,59.56,59.56,59.56,1200000.0
2009-02-16 20:29:00,59.535,59.555,59.521,59.531,116800000.0
2009-02-16 20:30:00,59.565,59.565,59.565,59.565,1200000.0
2009-02-16 20:31:00,59.565,59.565,59.565,59.565,1200000.0
2009-02-16 20:32:00,59.565,59.565,59.565,59.565,1200000.0
2009-02-16 20:33:00,59.575,59.585,59.565,59.565,21600000.0
2009-02-16 20:34:00,59.565,59.585,59.565,59.57,37600000.0
2009-02-16 20:35:00,59.573,59.573,59.52,59.556,20400000.0
2009-02-16 20:36:00,59.565,59.565,59.565,59.565,1200000.0
2009-02-16 20:37:00,59.522,59.545,59.522,59.545,26400000.0
2009-02-16 20:38:00,59.56,59.56,59.56,59.56,1200000.0
2009-02-16 20:39:00,59.56,59.56,59.56,59.56,5600000.0
2009-02-16 20:40:00,59.56,59.56,59.56,59.56,1200000.0
2009-02-16 20:41:00,59.555,59.555,59.555,59.555,1600000.0
2009-02-16 20:42:00,59.547,59.558,59.528,59.535,21200000.0
2009-02-16 20:43:00,59.55,59.555,59.55,59.555,7200000.0
2009-02-16 20:44:00,59.55,59.565,59.55,59.56,18400000.0
2009-02-16 20:45:00,59.565,59.57,59.565,59.565,17600000.0
2009-02-16 20:46:00,59.56,59.56,59.53,59.55,79800000.0
2009-02-16 20:47:00,59.56,59.585,59.56,59.565,72000000.0
2009-02-16 20:48:00,59.565,59.58,59.565,59.57,58600000.0
2009-02-16 20:49:00,59.57,59.585,59.565,59.585,32200000.0
2009-02-16 20:50:00,59.605,59.605,59.515,59.525,85400000.0
2009-02-16 20:51:00,59.525,59.545,59.52,59.53,20800000.0
2009-02-16 20:52:00,59.521,59.545,59.482,59.521,36000000.0
2009-02-16 20:53:00,59.528,59.537,59.521,59.521,50400000.0
2009-02-16 20:54:00,59.53,59.53,59.53,59.53,2400000.0
2009-02-16 20:55:00,59.53,59.54,59.525,59.525,24200000.0
2009-02-16 20:56:00,59.53,59.55,59.525,59.55,13800000.0
2009-02-16 20:57:00,59.505,59.536,59.505,59.532,29200000.0
2009-02-16 20:58:00,59.545,59.55,59.545,59.55,2400000.0
2009-02-16 20:59:00,59.54,59.555,59.53,59.555,9600000.0
2009-02-16 21:00:00,59.525,59.533,59.506,59.532,48000000.0
2009-02-16 21:01:00,59.55,59.55,59.55,59.55,1200000.0
2009-02-16 21:02:00,59.513,59.548,59.508,59.526,113200000.0
2009-02-16 21:03:00,59.55,59.55,59.545,59.55,10400000.0
2009-02-16 21:04:00,59.55,59.57,59.55,59.57,12400000.0
2009-02-16 21:05:00,59.57,59.575,59.57,59.575,2400000.0
2009-02-16 21:06:00,59.56,59.561,59.527,59.554,20400000.0
2009-02-16 21:07:00,59.559,59.561,59.53,59.546,13200000.0
2009-02-16 21:08:00,59.57,59.57,59.555,59.56,11200000.0
2009-02-16 21:09:00,59.56,59.565,59.56,59.565,2800000.0
2009-02-16 21:10:00,59.542,59.555,59.529,59.55,26400000.0
2009-02-16 21:11:00,59.565,59.585,59.56,59.585,43800000.0
2009-02-16 21:12:00,59.58,59.58,59.58,59.58,1200000.0
2009-02-16 21:13:00,59.575,59.577,59.564,59.567,36000000.0
2009-02-16 21:14:00,59.575,59.575,59.565,59.565,8000000.0
2009-02-16 21:15:00,59.565,59.565,59.535,59.535,40800000.0
2009-02-16 21:16:00,59.535,59.54,59.535,59.54,10200000.0
2009-02-16 21:17:00,59.545,59.55,59.545,59.55,4800000.0
2009-02-16 21:18:00,59.56,59.56,59.56,59.56,1200000.0
2009-02-16 21:19:00,59.55,59.56,59.55,59.56,2400000.0
2009-02-16 21:20:00,59.514,59.537,59.502,59.532,93600000.0
2009-02-16 21:21:00,59.56,59.56,59.56,59.56,1200000.0
2009-02-16 21:22:00,59.565,59.565,59.565,59.565,3600000.0
2009-02-16 21:23:00,59.55,59.61,59.55,59.605,38600000.0
2009-02-16 21:24:00,59.59,59.59,59.57,59.59,16000000.0
2009-02-16 21:25:00,59.605,59.605,59.605,59.605,3600000.0
2009-02-16 21:26:00,59.585,59.59,59.555,59.555,42400000.0
2009-02-16 21:27:00,59.59,59.595,59.59,59.595,17000000.0
2009-02-16 21:28:00,59.595,59.595,59.58,59.595,17000000.0
2009-02-16 21:29:00,59.59,59.59,59.585,59.585,16000000.0
2009-02-16 21:30:00,59.585,59.605,59.585,59.605,18800000.0
2009-02-16 21:31:00,59.605,59.62,59.595,59.61,56400000.0
2009-02-16 21:32:00,59.605,59.61,59.59,59.61,27600000.0
2009-02-16 21:33:00,59.605,59.61,59.59,59.61,36800000.0
2009-02-16 21:34:00,59.605,59.615,59.59,59.615,24400000.0
2009-02-16 21:35:00,59.59,59.59,59.57,59.57,49600000.0
2009-02-16 21:36:00,59.585,59.59,59.565,59.58,53000000.0
2009-02-16 21:37:00,59.58,59.58,59.58,59.58,17200000.0
2009-02-16 21:38:00,59.54,59.556,59.527,59.54,27200000.0
2009-02-16 21:39:00,59.536,59.553,59.536,59.541,50400000.0
2009-02-16 21:40:00,59.58,59.595,59.58,59.59,32400000.0
2009-02-16 21:41:00,59.585,59.585,59.55,59.56,90800000.0
2009-02-16 21:42:00,59.555,59.555,59.555,59.555,5600000.0
2009-02-16 21:43:00,59.555,59.555,59.54,59.54,6000000.0
2009-02-16 21:44:00,59.495,59.535,59.495,59.52,82800000.0
2009-02-16 21:45:00,59.517,59.523,59.515,59.517,40400000.0
2009-02-16 21:46:00,59.509,59.529,59.509,59.516,49200000.0
2009-02-16 21:47:00,59.54,59.54,59.54,59.54,2400000.0
2009-02-16 21:48:00,59.545,59.56,59.545,59.55,26200000.0
2009-02-16 21:49:00,59.492,59.535,59.492,59.53,25400000.0
2009-02-16 21:50:00,59.528,59.537,59.525,59.525,83600000.0
2009-02-16 21:51:00,59.529,59.554,59.529,59.534,57000000.0
2009-02-16 21:52:00,59.55,59.55,59.55,59.55,4000000.0
2009-02-16 21:53:00,59.496,59.534,59.496,59.5,36000000.0
2009-02-16 21:54:00,59.528,59.553,59.521,59.535,39600000.0
2009-02-16 21:55:00,59.532,59.533,59.522,59.526,30000000.0
2009-02-16 21:56:00,59.525,59.54,59.521,59.533,34800000.0
2009-02-16 21:57:00,59.55,59.55,59.55,59.55,2400000.0
2009-02-16 21:58:00,59.55,59.555,59.52,59.52,51000000.0
2009-02-16 21:59:00,59.53,59.585,59.53,59.56,96000000.0
2009-02-16 22:00:00,59.56,59.585,59.56,59.58,14800000.0
2009-02-16 22:01:00,59.531,59.567,59.525,59.538,151800000.0
2009-02-16 22:02:00,59.545,59.547,59.543,59.545,74200000.0
2009-02-16 22:03:00,59.548,59.577,59.541,59.541,102200000.0
2009-02-16 22:04:00,59.555,59.57,59.547,59.567,173200000.0
2009-02-16 22:05:00,59.565,59.565,59.565,59.565,1600000.0
2009-02-16 22:06:00,59.572,59.584,59.56,59.575,96800000.0
2009-02-16 22:07:00,59.57,59.575,59.57,59.575,6000000.0
2009-02-16 22:08:00,59.57,59.605,59.57,59.58,18400000.0
2009-02-16 22:09:00,59.572,59.577,59.544,59.565,132200000.0
2009-02-16 22:10:00,59.595,59.595,59.57,59.57,16400000.0
2009-02-16 22:11:00,59.57,59.58,59.57,59.58,5200000.0
2009-02-16 22:12:00,59.58,59.58,59.565,59.565,27200000.0
2009-02-16 22:13:00,59.58,59.58,59.58,59.58,7200000.0
2009-02-16 22:14:00,59.58,59.58,59.545,59.545,18400000.0
2009-02-16 22:15:00,59.55,59.57,59.55,59.565,3600000.0
2009-02-16 22:16:00,59.56,59.565,59.55,59.565,6400000.0
2009-02-16 22:17:00,59.56,59.56,59.545,59.56,11200000.0
2009-02-16 22:18:00,59.55,59.56,59.545,59.555,18200000.0
2009-02-16 22:19:00,59.55,59.55,59.545,59.545,7200000.0
2009-02-16 22:20:00,59.55,59.555,59.54,59.555,12600000.0
2009-02-16 22:21:00,59.55,59.555,59.54,59.555,18200000.0
2009-02-16 22:22:00,59.555,59.565,59.55,59.565,8600000.0
2009-02-16 22:23:00,59.55,59.56,59.54,59.54,9000000.0
2009-02-16 22:24:00,59.5,59.52,59.5,59.516,25600000.0
2009-02-16 22:25:00,59.518,59.526,59.515,59.526,66800000.0
2009-02-16 22:26:00,59.504,59.543,59.504,59.522,58800000.0
2009-02-16 22:27:00,59.542,59.542,59.503,59.503,37200000.0
2009-02-16 22:28:00,59.54,59.54,59.54,59.54,3200000.0
2009-02-16 22:29:00,59.52,59.54,59.52,59.537,75600000.0
2009-02-16 22:30:00,59.54,59.54,59.54,59.54,1600000.0
2009-02-16 22:31:00,59.54,59.555,59.54,59.55,14800000.0
2009-02-16 22:32:00,59.555,59.555,59.555,59.555,4400000.0
2009-02-16 22:33:00,59.55,59.555,59.55,59.55,13600000.0
2009-02-16 22:34:00,59.55,59.555,59.55,59.555,10400000.0
2009-02-16 22:35:00,59.555,59.555,59.555,59.555,1600000.0
2009-02-16 22:36:00,59.555,59.555,59.555,59.555,7600000.0
2009-02-16 22:37:00,59.565,59.58,59.555,59.58,18200000.0
2009-02-16 22:38:00,59.585,59.59,59.585,59.59,6800000.0
2009-02-16 22:39:00,59.585,59.595,59.58,59.585,45000000.0
2009-02-16 22:40:00,59.585,59.585,59.585,59.585,4400000.0
2009-02-16 22:41:00,59.59,59.59,59.59,59.59,1200000.0
2009-02-16 22:42:00,59.585,59.605,59.585,59.605,25400000.0
2009-02-16 22:43:00,59.595,59.595,59.585,59.585,8800000.0
2009-02-16 22:44:00,59.583,59.583,59.504,59.521,19200000.0
2009-02-16 22:45:00,59.55,59.573,59.495,59.528,18000000.0
2009-02-16 22:46:00,59.585,59.585,59.565,59.565,17000000.0
2009-02-16 22:47:00,59.57,59.57,59.56,59.56,13400000.0
2009-02-16 22:48:00,59.56,59.56,59.56,59.56,4800000.0
2009-02-16 22:49:00,59.56,59.56,59.545,59.545,14400000.0
2009-02-16 22:50:00,59.535,59.54,59.515,59.54,132400000.0
2009-02-16 22:51:00,59.54,59.55,59.53,59.53,68600000.0
2009-02-16 22:52:00,59.52,59.52,59.52,59.52,14200000.0
2009-02-16 22:53:00,59.52,59.525,59.52,59.525,8800000.0
2009-02-16 22:54:00,59.52,59.52,59.52,59.52,2800000.0
2009-02-16 22:55:00,59.535,59.535,59.52,59.52,18800000.0
2009-02-16 22:56:00,59.52,59.525,59.5,59.52,32200000.0
2009-02-16 22:57:00,59.51,59.51,59.51,59.51,1600000.0
2009-02-16 22:58:00,59.505,59.517,59.505,59.511,97400000.0
2009-02-16 22:59:00,59.51,59.525,59.505,59.515,38800000.0
2009-02-16 23:00:00,59.53,59.53,59.51,59.51,32200000.0
2009-02-16 23:01:00,59.51,59.51,59.485,59.5,21400000.0
2009-02-16 23:02:00,59.5,59.5,59.48,59.48,84000000.0
2009-02-16 23:03:00,59.48,59.505,59.46,59.485,60000000.0
2009-02-16 23:04:00,59.49,59.49,59.485,59.49,7200000.0
2009-02-16 23:05:00,59.49,59.495,59.485,59.495,3600000.0
2009-02-16 23:06:00,59.49,59.49,59.49,59.49,2400000.0
2009-02-16 23:07:00,59.495,59.495,59.495,59.495,1200000.0
2009-02-16 23:08:00,59.495,59.505,59.475,59.485,16000000.0
2009-02-16 23:09:00,59.48,59.48,59.475,59.48,13200000.0
2009-02-16 23:10:00,59.435,59.438,59.433,59.438,7200000.0
2009-02-16 23:11:00,59.465,59.468,59.465,59.465,10800000.0
2009-02-16 23:12:00,59.5,59.505,59.5,59.505,6400000.0
2009-02-16 23:13:00,59.505,59.505,59.505,59.505,3600000.0
2009-02-16 23:14:00,59.515,59.515,59.505,59.505,6000000.0
2009-02-16 23:15:00,59.491,59.5,59.474,59.495,13200000.0
2009-02-16 23:16:00,59.51,59.51,59.51,59.51,1200000.0
2009-02-16 23:17:00,59.51,59.51,59.505,59.505,2400000.0
2009-02-16 23:18:00,59.486,59.486,59.458,59.458,28800000.0
2009-02-16 23:19:00,59.505,59.525,59.5,59.5,9600000.0
2009-02-16 23:20:00,59.5,59.5,59.48,59.495,41200000.0
2009-02-16 23:21:00,59.48,59.495,59.475,59.475,17200000.0
2009-02-16 23:22:00,59.46,59.485,59.44,59.465,45400000.0
2009-02-16 23:23:00,59.465,59.465,59.465,59.465,4800000.0
2009-02-16 23:24:00,59.465,59.465,59.46,59.46,16400000.0
2009-02-16 23:25:00,59.45,59.465,59.45,59.465,6000000.0
2009-02-16 23:26:00,59.465,59.485,59.465,59.47,84400000.0
2009-02-16 23:27:00,59.47,59.47,59.465,59.465,17600000.0
2009-02-16 23:28:00,59.465,59.465,59.45,59.45,36800000.0
2009-02-16 23:29:00,59.426,59.443,59.368,59.433,86800000.0
2009-02-16 23:30:00,59.44,59.495,59.44,59.495,150400000.0
2009-02-16 23:31:00,59.495,59.495,59.475,59.485,32400000.0
2009-02-16 23:32:00,59.495,59.505,59.495,59.5,26400000.0
2009-02-16 23:33:00,59.505,59.51,59.485,59.51,23400000.0
2009-02-16 23:34:00,59.525,59.53,59.525,59.53,4800000.0
2009-02-16 23:35:00,59.525,59.525,59.52,59.52,5600000.0
2009-02-16 23:36:00,59.515,59.515,59.485,59.485,20000000.0
2009-02-16 23:37:00,59.505,59.525,59.505,59.525,42800000.0
2009-02-16 23:38:00,59.535,59.58,59.535,59.58,26400000.0
2009-02-16 23:39:00,59.59,59.61,59.575,59.585,53200000.0
2009-02-16 23:40:00,59.595,59.61,59.585,59.61,66200000.0
2009-02-16 23:41:00,59.635,59.645,59.625,59.64,27600000.0
2009-02-16 23:42:00,59.645,59.65,59.64,59.65,7200000.0
2009-02-16 23:43:00,59.645,59.645,59.61,59.615,47000000.0
2009-02-16 23:44:00,59.625,59.63,59.62,59.63,6000000.0
2009-02-16 23:45:00,59.63,59.64,59.61,59.625,18800000.0
2009-02-16 23:46:00,59.625,59.645,59.61,59.61,91400000.0
2009-02-16 23:47:00,59.625,59.64,59.625,59.64,22000000.0
2009-02-16 23:48:00,59.635,59.635,59.585,59.6,59600000.0
2009-02-16 23:49:00,59.61,59.62,59.6,59.605,107600000.0
2009-02-16 23:50:00,59.605,59.63,59.59,59.59,62000000.0
2009-02-16 23:51:00,59.615,59.615,59.61,59.615,7600000.0
2009-02-16 23:52:00,59.61,59.61,59.59,59.59,78200000.0
2009-02-16 23:53:00,59.58,59.58,59.58,59.58,2800000.0
2009-02-16 23:54:00,59.595,59.595,59.595,59.595,1200000.0
2009-02-16 23:55:00,59.574,59.621,59.549,59.549,206800000.0
2009-02-16 23:56:00,59.6,59.625,59.6,59.61,12200000.0
2009-02-16 23:57:00,59.61,59.625,59.605,59.625,11600000.0
2009-02-16 23:58:00,59.65,59.66,59.625,59.625,37400000.0
2009-02-16 23:59:00,59.63,59.63,59.63,59.63,1200000.0
2009-02-17 00:00:00,59.615,59.64,59.6,59.64,26400000.0
2009-02-17 00:01:00,59.635,59.64,59.605,59.64,37600000.0
2009-02-17 00:02:00,59.645,59.655,59.645,59.655,6000000.0
2009-02-17 00:03:00,59.645,59.645,59.645,59.645,1200000.0
2009-02-17 00:04:00,59.605,59.628,59.605,59.625,347200000.0
2009-02-17 00:05:00,59.641,59.641,59.6,59.6,294199999.0
2009-02-17 00:06:00,59.65,59.65,59.645,59.645,2400000.0
2009-02-17 00:07:00,59.64,59.65,59.635,59.645,36799999.0
2009-02-17 00:08:00,59.64,59.64,59.64,59.64,6800000.0
2009-02-17 00:09:00,59.63,59.63,59.63,59.63,1200000.0
2009-02-17 00:10:00,59.625,59.625,59.595,59.595,37600000.0
2009-02-17 00:11:00,59.605,59.62,59.595,59.615,35200000.0
2009-02-17 00:12:00,59.615,59.615,59.57,59.585,49200000.0
2009-02-17 00:13:00,59.58,59.585,59.58,59.58,4800000.0
2009-02-17 00:14:00,59.57,59.59,59.57,59.59,18400000.0
2009-02-17 00:15:00,59.595,59.63,59.595,59.61,32800000.0
2009-02-17 00:16:00,59.63,59.63,59.59,59.595,54000000.0
2009-02-17 00:17:00,59.59,59.64,59.59,59.615,44000000.0
2009-02-17 00:18:00,59.615,59.62,59.6,59.615,46800000.0
2009-02-17 00:19:00,59.62,59.64,59.62,59.635,16800000.0
2009-02-17 00:20:00,59.64,59.64,59.63,59.63,9600000.0
2009-02-17 00:21:00,59.635,59.635,59.595,59.6,42400001.0
2009-02-17 00:22:00,59.6,59.6,59.6,59.6,2400000.0
2009-02-17 00:23:00,59.566,59.566,59.528,59.539,121400000.0
2009-02-17 00:24:00,59.6,59.6,59.59,59.59,7200000.0
2009-02-17 00:25:00,59.585,59.6,59.58,59.6,25200000.0
2009-02-17 00:26:00,59.6,59.6,59.59,59.59,6000000.0
2009-02-17 00:27:00,59.595,59.595,59.55,59.565,37600000.0
2009-02-17 00:28:00,59.545,59.56,59.545,59.56,11200000.0
2009-02-17 00:29:00,59.555,59.57,59.545,59.545,44000000.0
2009-02-17 00:30:00,59.555,59.555,59.535,59.54,22800000.0
2009-02-17 00:31:00,59.545,59.57,59.545,59.555,64600001.0
2009-02-17 00:32:00,59.575,59.575,59.555,59.56,89600001.0
2009-02-17 00:33:00,59.565,59.595,59.555,59.585,83600000.0
2009-02-17 00:34:00,59.59,59.59,59.57,59.57,17200000.0
2009-02-17 00:35:00,59.55,59.554,59.516,59.519,113799999.0
2009-02-17 00:36:00,59.57,59.58,59.57,59.58,4400000.0
2009-02-17 00:37:00,59.575,59.575,59.575,59.575,2800000.0
2009-02-17 00:38:00,59.575,59.575,59.535,59.55,39800000.0
2009-02-17 00:39:00,59.565,59.57,59.55,59.55,38000000.0
2009-02-17 00:40:00,59.55,59.555,59.55,59.555,2400000.0
2009-02-17 00:41:00,59.585,59.59,59.555,59.575,52000000.0
2009-02-17 00:42:00,59.575,59.575,59.545,59.555,73400000.0
2009-02-17 00:43:00,59.555,59.555,59.54,59.555,20400000.0
2009-02-17 00:44:00,59.555,59.555,59.535,59.54,38000000.0
2009-02-17 00:45:00,59.54,59.545,59.535,59.54,13200000.0
2009-02-17 00:46:00,59.545,59.565,59.54,59.54,72800000.0
2009-02-17 00:47:00,59.535,59.54,59.53,59.53,26800000.0
2009-02-17 00:48:00,59.54,59.55,59.53,59.54,54600000.0
2009-02-17 00:49:00,59.535,59.54,59.525,59.525,37599999.0
2009-02-17 00:50:00,59.525,59.58,59.525,59.55,127200000.0
2009-02-17 00:51:00,59.555,59.565,59.53,59.56,207199997.0
2009-02-17 00:52:00,59.555,59.555,59.54,59.55,76200000.0
2009-02-17 00:53:00,59.555,59.555,59.545,59.545,22399999.0
2009-02-17 00:54:00,59.55,59.55,59.54,59.54,8800000.0
2009-02-17 00:55:00,59.54,59.545,59.54,59.54,7200000.0
2009-02-17 00:56:00,59.54,59.555,59.54,59.55,6400000.0
2009-02-17 00:57:00,59.547,59.551,59.504,59.529,10800000.0
2009-02-17 00:58:00,59.55,59.59,59.545,59.59,56000000.0
2009-02-17 00:59:00,59.58,59.595,59.565,59.595,55600000.0
2009-02-17 01:00:00,59.595,59.63,59.585,59.61,112800000.0
2009-02-17 01:01:00,59.61,59.61,59.61,59.61,48000000.0
2009-02-17 01:02:00,59.61,59.62,59.61,59.62,41800000.0
2009-02-17 01:03:00,59.62,59.635,59.615,59.63,85200000.0
2009-02-17 01:04:00,59.625,59.63,59.62,59.63,21800000.0
2009-02-17 01:05:00,59.63,59.63,59.62,59.63,114400000.0
2009-02-17 01:06:00,59.62,59.63,59.62,59.63,42600000.0
2009-02-17 01:07:00,59.63,59.63,59.63,59.63,6400000.0
2009-02-17 01:08:00,59.63,59.63,59.61,59.62,22800000.0
2009-02-17 01:09:00,59.609,59.612,59.576,59.597,23600000.0
2009-02-17 01:10:00,59.62,59.62,59.62,59.62,9200000.0
2009-02-17 01:11:00,59.62,59.63,59.62,59.62,42400000.0
2009-02-17 01:12:00,59.63,59.65,59.62,59.635,133800000.0
2009-02-17 01:13:00,59.64,59.65,59.635,59.65,22800000.0
2009-02-17 01:14:00,59.645,59.65,59.63,59.635,32400000.0
2009-02-17 01:15:00,59.635,59.635,59.625,59.625,47200000.0
2009-02-17 01:16:00,59.625,59.645,59.615,59.645,86800000.0
2009-02-17 01:17:00,59.645,59.66,59.63,59.66,114200000.0
2009-02-17 01:18:00,59.66,59.66,59.66,59.66,24000000.0
2009-02-17 01:19:00,59.66,59.67,59.655,59.67,140000000.0
2009-02-17 01:20:00,59.665,59.67,59.665,59.67,42400000.0
2009-02-17 01:21:00,59.67,59.67,59.665,59.665,12400000.0
2009-02-17 01:22:00,59.67,59.67,59.665,59.665,55200000.0
2009-02-17 01:23:00,59.665,59.67,59.665,59.67,23600000.0
2009-02-17 01:24:00,59.67,59.67,59.67,59.67,14400000.0
2009-02-17 01:25:00,59.67,59.675,59.665,59.675,49600000.0
2009-02-17 01:26:00,59.67,59.7,59.67,59.695,85400000.0
2009-02-17 01:27:00,59.7,59.7,59.7,59.7,3800000.0
2009-02-17 01:28:00,59.705,59.75,59.705,59.75,96600000.0
2009-02-17 01:29:00,59.75,59.75,59.72,59.73,43900000.0
2009-02-17 01:30:00,59.73,59.73,59.73,59.73,4800000.0
2009-02-17 01:31:00,59.73,59.73,59.73,59.73,2400000.0
2009-02-17 01:32:00,59.73,59.73,59.73,59.73,14400000.0
2009-02-17 01:33:00,59.73,59.73,59.72,59.73,40000000.0
2009-02-17 01:34:00,59.73,59.73,59.705,59.73,28200000.0
2009-02-17 01:35:00,59.73,59.73,59.715,59.73,103400000.0
2009-02-17 01:36:00,59.73,59.73,59.685,59.7,55200000.0
2009-02-17 01:37:00,59.705,59.74,59.705,59.725,226800000.0
2009-02-17 01:38:00,59.725,59.735,59.725,59.725,36400000.0
2009-02-17 01:39:00,59.725,59.755,59.715,59.74,113400000.0
2009-02-17 01:40:00,59.745,59.745,59.7,59.7,82400000.0
2009-02-17 01:41:00,59.705,59.735,59.705,59.725,77200000.0
2009-02-17 01:42:00,59.73,59.74,59.72,59.735,37000000.0
2009-02-17 01:43:00,59.74,59.74,59.73,59.73,19800000.0
2009-02-17 01:44:00,59.725,59.775,59.725,59.775,77000000.0
2009-02-17 01:45:00,59.775,59.795,59.76,59.775,193200000.0
2009-02-17 01:46:00,59.775,59.81,59.775,59.79,319400000.0
2009-02-17 01:47:00,59.795,59.85,59.795,59.83,101800000.0
2009-02-17 01:48:00,59.835,59.835,59.795,59.795,146199999.0
2009-02-17 01:49:00,59.8,59.835,59.8,59.83,51800000.0
2009-02-17 01:50:00,59.83,59.845,59.815,59.835,170800001.0
2009-02-17 01:51:00,59.835,59.87,59.83,59.84,178200000.0
2009-02-17 01:52:00,59.835,59.855,59.83,59.85,206200000.0
2009-02-17 01:53:00,59.85,59.9,59.835,59.88,236199998.0
2009-02-17 01:54:00,59.875,59.895,59.86,59.87,73200000.0
2009-02-17 01:55:00,59.865,59.88,59.84,59.84,28800000.0
2009-02-17 01:56:00,59.84,59.85,59.835,59.84,29200000.0
2009-02-17 01:57:00,59.845,59.845,59.835,59.84,35600000.0
2009-02-17 01:58:00,59.845,59.845,59.835,59.84,77200000.0
2009-02-17 01:59:00,59.84,59.865,59.84,59.86,310599999.0
2009-02-17 02:00:00,59.865,59.895,59.865,59.875,203200000.0
2009-02-17 02:01:00,59.875,59.88,59.87,59.88,23300000.0
2009-02-17 02:02:00,59.88,59.88,59.815,59.82,68100000.0
2009-02-17 02:03:00,59.815,59.815,59.79,59.79,75700000.0
2009-02-17 02:04:00,59.8,59.83,59.765,59.805,129200000.0
2009-02-17 02:05:00,59.815,59.815,59.79,59.795,87799999.0
2009-02-17 02:06:00,59.795,59.805,59.78,59.8,28800000.0
2009-02-17 02:07:00,59.795,59.805,59.775,59.795,47600000.0
2009-02-17 02:08:00,59.79,59.795,59.775,59.785,28400000.0
2009-02-17 02:09:00,59.785,59.815,59.785,59.805,38400000.0
2009-02-17 02:10:00,59.81,59.82,59.805,59.81,21600000.0
2009-02-17 02:11:00,59.81,59.825,59.81,59.82,30800000.0
2009-02-17 02:12:00,59.825,59.83,59.8,59.805,43400000.0
2009-02-17 02:13:00,59.81,59.815,59.805,59.805,10800000.0
2009-02-17 02:14:00,59.805,59.86,59.785,59.86,60800000.0
2009-02-17 02:15:00,59.855,59.86,59.83,59.85,99199999.0
2009-02-17 02:16:00,59.85,59.865,59.845,59.855,26400000.0
2009-02-17 02:17:00,59.86,59.88,59.86,59.87,26800000.0
2009-02-17 02:18:00,59.87,59.875,59.81,59.82,106800001.0
2009-02-17 02:19:00,59.825,59.835,59.815,59.835,20800000.0
2009-02-17 02:20:00,59.84,59.84,59.78,59.78,82800000.0
2009-02-17 02:21:00,59.775,59.78,59.705,59.735,192300000.0
2009-02-17 02:22:00,59.74,59.74,59.705,59.705,48800000.0
2009-02-17 02:23:00,59.705,59.74,59.68,59.69,233400000.0
2009-02-17 02:24:00,59.69,59.71,59.665,59.665,66200000.0
2009-02-17 02:25:00,59.665,59.685,59.625,59.67,62200000.0
2009-02-17 02:26:00,59.67,59.72,59.655,59.655,52600000.0
2009-02-17 02:27:00,59.65,59.68,59.65,59.68,26800000.0
2009-02-17 02:28:00,59.68,59.7,59.68,59.7,27800000.0
2009-02-17 02:29:00,59.7,59.73,59.69,59.69,108800001.0
2009-02-17 02:30:00,59.69,59.7,59.555,59.56,151000001.0
2009-02-17 02:31:00,59.56,59.575,59.535,59.575,153600000.0
2009-02-17 02:32:00,59.58,59.58,59.51,59.58,254999998.0
2009-02-17 02:33:00,59.585,59.63,59.58,59.62,78800000.0
2009-02-17 02:34:00,59.625,59.65,59.555,59.585,126500000.0
2009-02-17 02:35:00,59.585,59.59,59.53,59.59,119800000.0
2009-02-17 02:36:00,59.59,59.65,59.59,59.65,119400001.0
2009-02-17 02:37:00,59.65,59.685,59.64,59.67,89600000.0
2009-02-17 02:38:00,59.67,59.67,59.58,59.6,70400000.0
2009-02-17 02:39:00,59.605,59.63,59.585,59.63,103600000.0
2009-02-17 02:40:00,59.63,59.64,59.605,59.61,82200000.0
2009-02-17 02:41:00,59.61,59.61,59.6,59.61,62800000.0
2009-02-17 02:42:00,59.61,59.61,59.56,59.575,65800000.0
2009-02-17 02:43:00,59.585,59.605,59.565,59.605,53600000.0
2009-02-17 02:44:00,59.6,59.64,59.6,59.64,100000000.0
2009-02-17 02:45:00,59.64,59.655,59.62,59.62,137800000.0
2009-02-17 02:46:00,59.62,59.63,59.62,59.63,19800000.0
2009-02-17 02:47:00,59.63,59.635,59.63,59.63,40400000.0
2009-02-17 02:48:00,59.63,59.63,59.59,59.61,19800000.0
2009-02-17 02:49:00,59.605,59.65,59.605,59.63,85200000.0
2009-02-17 02:50:00,59.63,59.64,59.63,59.63,26400000.0
2009-02-17 02:51:00,59.63,59.695,59.63,59.695,69200000.0
2009-02-17 02:52:00,59.7,59.72,59.685,59.685,33800000.0
2009-02-17 02:53:00,59.69,59.74,59.665,59.73,60000000.0
2009-02-17 02:54:00,59.73,59.795,59.73,59.79,98400000.0
2009-02-17 02:55:00,59.79,59.795,59.735,59.76,58600000.0
2009-02-17 02:56:00,59.76,59.79,59.75,59.775,69200000.0
2009-02-17 02:57:00,59.77,59.78,59.74,59.74,81800000.0
2009-02-17 02:58:00,59.745,59.745,59.67,59.705,303000003.0
2009-02-17 02:59:00,59.695,59.71,59.695,59.705,33200000.0
2009-02-17 03:00:00,59.705,59.73,59.685,59.69,99000000.0
2009-02-17 03:01:00,59.69,59.715,59.685,59.71,53399999.0
2009-02-17 03:02:00,59.71,59.71,59.71,59.71,10800000.0
2009-02-17 03:03:00,59.71,59.71,59.71,59.71,9600000.0
2009-02-17 03:04:00,59.71,59.71,59.71,59.71,13200000.0
2009-02-17 03:05:00,59.69,59.71,59.69,59.71,18400000.0
2009-02-17 03:06:00,59.71,59.71,59.68,59.69,50800000.0
2009-02-17 03:07:00,59.69,59.69,59.61,59.625,130600000.0
2009-02-17 03:08:00,59.62,59.625,59.54,59.615,188800000.0
2009-02-17 03:09:00,59.615,59.645,59.605,59.64,158600000.0
2009-02-17 03:10:00,59.64,59.65,59.62,59.63,153600000.0
2009-02-17 03:11:00,59.625,59.625,59.59,59.605,122600000.0
2009-02-17 03:12:00,59.61,59.625,59.52,59.52,146400000.0
2009-02-17 03:13:00,59.52,59.605,59.52,59.58,200000000.0
2009-02-17 03:14:00,59.575,59.625,59.54,59.6,230800000.0
2009-02-17 03:15:00,59.605,59.605,59.54,59.54,237600000.0
2009-02-17 03:16:00,59.535,59.59,59.53,59.59,83400000.0
2009-02-17 03:17:00,59.59,59.6,59.49,59.5,102600000.0
2009-02-17 03:18:00,59.5,59.54,59.455,59.48,242600000.0
2009-02-17 03:19:00,59.48,59.49,59.42,59.43,197599999.0
2009-02-17 03:20:00,59.435,59.465,59.42,59.45,164600000.0
2009-02-17 03:21:00,59.455,59.51,59.445,59.5,126800000.0
2009-02-17 03:22:00,59.5,59.52,59.455,59.46,185400000.0
2009-02-17 03:23:00,59.46,59.47,59.45,59.455,70000000.0
2009-02-17 03:24:00,59.455,59.455,59.435,59.445,115199999.0
2009-02-17 03:25:00,59.45,59.505,59.445,59.48,130400000.0
2009-02-17 03:26:00,59.48,59.495,59.42,59.42,122800000.0
2009-02-17 03:27:00,59.42,59.43,59.31,59.34,137600000.0
2009-02-17 03:28:00,59.34,59.4,59.34,59.39,122800000.0
2009-02-17 03:29:00,59.385,59.395,59.345,59.39,113800000.0
2009-02-17 03:30:00,59.39,59.42,59.37,59.42,77600000.0
2009-02-17 03:31:00,59.415,59.425,59.39,59.4,60800000.0
2009-02-17 03:32:00,59.4,59.435,59.4,59.42,135599998.0
2009-02-17 03:33:00,59.415,59.425,59.39,59.405,168200000.0
2009-02-17 03:34:00,59.405,59.41,59.37,59.405,116800000.0
2009-02-17 03:35:00,59.4,59.43,59.385,59.415,210200000.0
2009-02-17 03:36:00,59.42,59.435,59.345,59.365,124400000.0
2009-02-17 03:37:00,59.365,59.42,59.365,59.415,84400000.0
2009-02-17 03:38:00,59.415,59.44,59.405,59.415,119400000.0
2009-02-17 03:39:00,59.415,59.415,59.36,59.365,133600000.0
2009-02-17 03:40:00,59.365,59.395,59.35,59.35,112600000.0
2009-02-17 03:41:00,59.35,59.395,59.35,59.38,144800001.0
2009-02-17 03:42:00,59.38,59.405,59.375,59.395,82400000.0
2009-02-17 03:43:00,59.4,59.41,59.39,59.39,40600000.0
2009-02-17 03:44:00,59.39,59.4,59.355,59.355,67200000.0
2009-02-17 03:45:00,59.35,59.365,59.325,59.335,169600000.0
2009-02-17 03:46:00,59.33,59.365,59.33,59.36,96600000.0
2009-02-17 03:47:00,59.365,59.38,59.35,59.35,98400000.0
2009-02-17 03:48:00,59.35,59.37,59.335,59.35,184800001.0
2009-02-17 03:49:00,59.345,59.38,59.34,59.36,152000000.0
2009-02-17 03:50:00,59.365,59.405,59.36,59.405,128400000.0
2009-02-17 03:51:00,59.41,59.42,59.395,59.415,137200000.0
2009-02-17 03:52:00,59.41,59.5,59.41,59.48,246000002.0
2009-02-17 03:53:00,59.48,59.545,59.465,59.545,213400000.0
2009-02-17 03:54:00,59.56,59.595,59.455,59.455,368399998.0
2009-02-17 03:55:00,59.455,59.465,59.41,59.43,329400000.0
2009-02-17 03:56:00,59.43,59.455,59.425,59.455,117400000.0
2009-02-17 03:57:00,59.455,59.465,59.44,59.465,366200001.0
2009-02-17 03:58:00,59.465,59.505,59.465,59.485,185800000.0
2009-02-17 03:59:00,59.49,59.5,59.47,59.475,273000000.0
2009-02-17 04:00:00,59.47,59.47,59.415,59.43,233199999.0
2009-02-17 04:01:00,59.415,59.435,59.38,59.395,259999999.0
2009-02-17 04:02:00,59.39,59.42,59.375,59.41,137600000.0
2009-02-17 04:03:00,59.405,59.41,59.395,59.4,124000000.0
2009-02-17 04:04:00,59.4,59.42,59.4,59.42,197200000.0
2009-02-17 04:05:00,59.425,59.45,59.42,59.425,137400000.0
2009-02-17 04:06:00,59.43,59.47,59.43,59.46,121200000.0
2009-02-17 04:07:00,59.46,59.465,59.45,59.455,86200000.0
2009-02-17 04:08:00,59.455,59.465,59.445,59.45,88200000.0
2009-02-17 04:09:00,59.45,59.46,59.435,59.455,35200000.0
2009-02-17 04:10:00,59.455,59.49,59.455,59.455,119600001.0
2009-02-17 04:11:00,59.455,59.46,59.445,59.46,77200000.0
2009-02-17 04:12:00,59.46,59.46,59.45,59.46,33600000.0
2009-02-17 04:13:00,59.46,59.46,59.435,59.46,61000000.0
2009-02-17 04:14:00,59.455,59.52,59.445,59.495,178800000.0
2009-02-17 04:15:00,59.5,59.585,59.485,59.55,268600000.0
2009-02-17 04:16:00,59.55,59.555,59.535,59.54,253800000.0
2009-02-17 04:17:00,59.54,59.56,59.5,59.56,202000000.0
2009-02-17 04:18:00,59.555,59.575,59.55,59.56,150799999.0
2009-02-17 04:19:00,59.56,59.56,59.54,59.54,95800001.0
2009-02-17 04:20:00,59.545,59.555,59.525,59.545,168200000.0
2009-02-17 04:21:00,59.55,59.595,59.55,59.595,102800000.0
2009-02-17 04:22:00,59.595,59.635,59.58,59.615,168200000.0
2009-02-17 04:23:00,59.61,59.62,59.595,59.61,111200000.0
2009-02-17 04:24:00,59.61,59.625,59.605,59.62,66000000.0
2009-02-17 04:25:00,59.62,59.645,59.62,59.63,63600000.0
2009-02-17 04:26:00,59.635,59.645,59.61,59.64,58800000.0
2009-02-17 04:27:00,59.64,59.66,59.635,59.645,37200000.0
2009-02-17 04:28:00,59.65,59.65,59.565,59.58,120800000.0
2009-02-17 04:29:00,59.585,59.6,59.575,59.58,88200000.0
2009-02-17 04:30:00,59.58,59.605,59.57,59.57,94000000.0
2009-02-17 04:31:00,59.57,59.58,59.565,59.58,41600000.0
2009-02-17 04:32:00,59.58,59.585,59.545,59.55,51200000.0
2009-02-17 04:33:00,59.55,59.595,59.55,59.59,59600000.0
2009-02-17 04:34:00,59.585,59.605,59.58,59.605,39600000.0
2009-02-17 04:35:00,59.61,59.61,59.585,59.595,64800000.0
2009-02-17 04:36:00,59.605,59.605,59.57,59.595,60000000.0
2009-02-17 04:37:00,59.595,59.6,59.585,59.59,28800000.0
2009-02-17 04:38:00,59.6,59.6,59.59,59.59,28800000.0
2009-02-17 04:39:00,59.59,59.595,59.585,59.59,14400000.0
2009-02-17 04:40:00,59.585,59.59,59.57,59.57,34400000.0
2009-02-17 04:41:00,59.575,59.58,59.56,59.56,30800000.0
2009-02-17 04:42:00,59.565,59.595,59.565,59.595,26000000.0
2009-02-17 04:43:00,59.59,59.605,59.57,59.57,48400000.0
2009-02-17 04:44:00,59.575,59.585,59.575,59.58,13200000.0
2009-02-17 04:45:00,59.575,59.585,59.57,59.585,42800000.0
2009-02-17 04:46:00,59.58,59.59,59.57,59.59,84400000.0
2009-02-17 04:47:00,59.59,59.595,59.575,59.59,53200000.0
2009-02-17 04:48:00,59.595,59.6,59.59,59.59,10800000.0
2009-02-17 04:49:00,59.595,59.595,59.595,59.595,7200000.0
2009-02-17 04:50:00,59.595,59.6,59.585,59.585,44400000.0
2009-02-17 04:51:00,59.58,59.595,59.54,59.54,105600000.0
2009-02-17 04:52:00,59.54,59.545,59.52,59.525,154400000.0
2009-02-17 04:53:00,59.525,59.555,59.525,59.545,86400000.0
2009-02-17 04:54:00,59.535,59.57,59.53,59.57,44400000.0
2009-02-17 04:55:00,59.57,59.6,59.555,59.6,104200000.0
2009-02-17 04:56:00,59.6,59.625,59.56,59.605,113200000.0
2009-02-17 04:57:00,59.59,59.61,59.58,59.58,77400000.0
2009-02-17 04:58:00,59.575,59.6,59.575,59.575,128199999.0
2009-02-17 04:59:00,59.58,59.595,59.57,59.585,88600000.0
2009-02-17 05:00:00,59.59,59.59,59.56,59.56,65600000.0
2009-02-17 05:01:00,59.56,59.565,59.545,59.55,96400000.0
2009-02-17 05:02:00,59.55,59.565,59.55,59.56,38400000.0
2009-02-17 05:03:00,59.565,59.605,59.56,59.585,95600000.0
2009-02-17 05:04:00,59.585,59.59,59.585,59.59,22800000.0
2009-02-17 05:05:00,59.58,59.6,59.575,59.575,45600000.0
2009-02-17 05:06:00,59.575,59.585,59.53,59.54,111000000.0
2009-02-17 05:07:00,59.555,59.555,59.54,59.545,21600000.0
2009-02-17 05:08:00,59.545,59.57,59.53,59.565,67600000.0
2009-02-17 05:09:00,59.565,59.615,59.55,59.575,122600000.0
2009-02-17 05:10:00,59.57,59.585,59.54,59.55,97000000.0
2009-02-17 05:11:00,59.555,59.585,59.555,59.57,33200000.0
2009-02-17 05:12:00,59.585,59.63,59.58,59.615,107800000.0
2009-02-17 05:13:00,59.615,59.62,59.57,59.605,84200000.0
2009-02-17 05:14:00,59.6,59.64,59.6,59.635,18000000.0
2009-02-17 05:15:00,59.635,59.635,59.62,59.62,19200000.0
2009-02-17 05:16:00,59.625,59.625,59.62,59.62,19600000.0
2009-02-17 05:17:00,59.62,59.62,59.6,59.6,26800000.0
2009-02-17 05:18:00,59.6,59.61,59.56,59.57,66200000.0
2009-02-17 05:19:00,59.57,59.575,59.52,59.535,105200000.0
2009-02-17 05:20:00,59.53,59.56,59.53,59.56,32000000.0
2009-02-17 05:21:00,59.555,59.57,59.55,59.555,23600000.0
2009-02-17 05:22:00,59.565,59.575,59.565,59.57,12000000.0
2009-02-17 05:23:00,59.575,59.575,59.57,59.57,15600000.0
2009-02-17 05:24:00,59.575,59.595,59.575,59.595,14400000.0
2009-02-17 05:25:00,59.6,59.605,59.595,59.595,24000000.0
2009-02-17 05:26:00,59.595,59.615,59.595,59.61,12000000.0
2009-02-17 05:27:00,59.61,59.615,59.605,59.61,26400000.0
2009-02-17 05:28:00,59.61,59.635,59.61,59.63,17600000.0
2009-02-17 05:29:00,59.635,59.635,59.6,59.61,55200000.0
2009-02-17 05:30:00,59.61,59.635,59.59,59.59,75600000.0
2009-02-17 05:31:00,59.595,59.61,59.565,59.58,61000000.0
2009-02-17 05:32:00,59.585,59.585,59.565,59.585,34000000.0
2009-02-17 05:33:00,59.58,59.615,59.58,59.585,68400000.0
2009-02-17 05:34:00,59.59,59.595,59.56,59.565,56400000.0
2009-02-17 05:35:00,59.57,59.58,59.56,59.565,34000000.0
2009-02-17 05:36:00,59.57,59.595,59.55,59.59,104600000.0
2009-02-17 05:37:00,59.59,59.62,59.585,59.585,59400000.0
2009-02-17 05:38:00,59.58,59.595,59.57,59.585,115600000.0
2009-02-17 05:39:00,59.585,59.655,59.585,59.65,66800000.0
2009-02-17 05:40:00,59.65,59.665,59.635,59.635,65800000.0
2009-02-17 05:41:00,59.635,59.65,59.61,59.65,150199999.0
2009-02-17 05:42:00,59.655,59.73,59.65,59.715,100000000.0
2009-02-17 05:43:00,59.725,59.725,59.665,59.665,116400000.0
2009-02-17 05:44:00,59.665,59.7,59.665,59.68,53000000.0
2009-02-17 05:45:00,59.68,59.695,59.675,59.69,103200000.0
2009-02-17 05:46:00,59.695,59.77,59.685,59.755,151600000.0
2009-02-17 05:47:00,59.75,59.77,59.7,59.71,201600000.0
2009-02-17 05:48:00,59.71,59.735,59.705,59.715,147200000.0
2009-02-17 05:49:00,59.71,59.73,59.71,59.715,86400000.0
2009-02-17 05:50:00,59.715,59.725,59.69,59.705,119200000.0
2009-02-17 05:51:00,59.715,59.735,59.685,59.685,109200000.0
2009-02-17 05:52:00,59.69,59.71,59.69,59.7,36800000.0
2009-02-17 05:53:00,59.69,59.75,59.67,59.67,103800000.0
2009-02-17 05:54:00,59.675,59.7,59.635,59.64,121600000.0
2009-02-17 05:55:00,59.64,59.655,59.61,59.625,184200000.0
2009-02-17 05:56:00,59.625,59.665,59.625,59.655,109600000.0
2009-02-17 05:57:00,59.655,59.675,59.655,59.66,86600000.0
2009-02-17 05:58:00,59.66,59.66,59.62,59.625,132200000.0
2009-02-17 05:59:00,59.62,59.63,59.605,59.62,93600001.0
2009-02-17 06:00:00,59.625,59.65,59.605,59.625,149200000.0
2009-02-17 06:01:00,59.625,59.64,59.6,59.63,91600000.0
2009-02-17 06:02:00,59.63,59.655,59.62,59.655,55200000.0
2009-02-17 06:03:00,59.67,59.67,59.65,59.665,51200000.0
2009-02-17 06:04:00,59.67,59.67,59.65,59.66,30000000.0
2009-02-17 06:05:00,59.655,59.68,59.655,59.67,39600000.0
2009-02-17 06:06:00,59.67,59.695,59.67,59.69,36000000.0
2009-02-17 06:07:00,59.685,59.69,59.66,59.67,48400000.0
2009-02-17 06:08:00,59.69,59.69,59.65,59.65,55600000.0
2009-02-17 06:09:00,59.65,59.675,59.635,59.65,86400000.0
2009-02-17 06:10:00,59.655,59.655,59.62,59.62,29000000.0
2009-02-17 06:11:00,59.62,59.63,59.6,59.62,64000000.0
2009-02-17 06:12:00,59.615,59.62,59.6,59.62,24000000.0
2009-02-17 06:13:00,59.62,59.625,59.61,59.61,49200000.0
2009-02-17 06:14:00,59.615,59.63,59.61,59.62,39600000.0
2009-02-17 06:15:00,59.625,59.625,59.59,59.6,83400000.0
2009-02-17 06:16:00,59.595,59.6,59.58,59.595,79200000.0
2009-02-17 06:17:00,59.6,59.625,59.595,59.61,69600000.0
2009-02-17 06:18:00,59.605,59.605,59.555,59.555,83800000.0
2009-02-17 06:19:00,59.565,59.605,59.565,59.6,26400000.0
2009-02-17 06:20:00,59.585,59.595,59.575,59.585,54400000.0
2009-02-17 06:21:00,59.58,59.595,59.58,59.595,40800000.0
2009-02-17 06:22:00,59.595,59.595,59.57,59.575,77800000.0
2009-02-17 06:23:00,59.59,59.625,59.59,59.62,39800000.0
2009-02-17 06:24:00,59.62,59.62,59.605,59.61,20800000.0
2009-02-17 06:25:00,59.605,59.61,59.605,59.605,9600000.0
2009-02-17 06:26:00,59.6,59.63,59.585,59.585,119599998.0
2009-02-17 06:27:00,59.585,59.615,59.575,59.575,131200000.0
2009-02-17 06:28:00,59.57,59.58,59.555,59.555,50400000.0
2009-02-17 06:29:00,59.55,59.55,59.5,59.515,78200000.0
2009-02-17 06:30:00,59.51,59.525,59.495,59.52,68400000.0
2009-02-17 06:31:00,59.52,59.535,59.515,59.515,42000000.0
2009-02-17 06:32:00,59.515,59.515,59.445,59.46,82600000.0
2009-02-17 06:33:00,59.465,59.475,59.43,59.43,37000000.0
2009-02-17 06:34:00,59.42,59.425,59.4,59.415,161600001.0
2009-02-17 06:35:00,59.41,59.415,59.395,59.4,75199999.0
2009-02-17 06:36:00,59.39,59.395,59.365,59.395,70400000.0
2009-02-17 06:37:00,59.395,59.41,59.365,59.41,96400000.0
2009-02-17 06:38:00,59.415,59.435,59.415,59.425,48200000.0
2009-02-17 06:39:00,59.43,59.455,59.42,59.45,95400000.0
2009-02-17 06:40:00,59.455,59.48,59.445,59.47,67600000.0
2009-02-17 06:41:00,59.47,59.48,59.455,59.47,34800000.0
2009-02-17 06:42:00,59.475,59.5,59.475,59.495,57600000.0
2009-02-17 06:43:00,59.495,59.495,59.465,59.475,31200000.0
2009-02-17 06:44:00,59.48,59.495,59.46,59.46,38400000.0
2009-02-17 06:45:00,59.465,59.475,59.455,59.465,34000000.0
2009-02-17 06:46:00,59.465,59.47,59.445,59.455,32800000.0
2009-02-17 06:47:00,59.46,59.46,59.44,59.445,44400000.0
2009-02-17 06:48:00,59.445,59.47,59.435,59.455,57600000.0
2009-02-17 06:49:00,59.46,59.46,59.445,59.455,26400000.0
2009-02-17 06:50:00,59.45,59.455,59.45,59.455,13200000.0
2009-02-17 06:51:00,59.45,59.45,59.44,59.44,8400000.0
2009-02-17 06:52:00,59.44,59.45,59.435,59.44,18200000.0
2009-02-17 06:53:00,59.445,59.45,59.435,59.45,20400000.0
2009-02-17 06:54:00,59.455,59.455,59.445,59.445,7200000.0
2009-02-17 06:55:00,59.445,59.445,59.42,59.425,18800000.0
2009-02-17 06:56:00,59.425,59.43,59.405,59.405,23800000.0
2009-02-17 06:57:00,59.4,59.48,59.385,59.42,120600000.0
2009-02-17 06:58:00,59.425,59.435,59.405,59.405,75999999.0
2009-02-17 06:59:00,59.4,59.42,59.4,59.41,47200000.0
2009-02-17 07:00:00,59.415,59.43,59.41,59.42,22800000.0
2009-02-17 07:01:00,59.415,59.43,59.41,59.43,16800000.0
2009-02-17 07:02:00,59.43,59.44,59.425,59.43,27200000.0
2009-02-17 07:03:00,59.415,59.425,59.41,59.425,27400000.0
2009-02-17 07:04:00,59.42,59.435,59.41,59.43,28800000.0
2009-02-17 07:05:00,59.41,59.445,59.41,59.445,20800000.0
2009-02-17 07:06:00,59.445,59.48,59.445,59.48,50400000.0
2009-02-17 07:07:00,59.48,59.495,59.48,59.495,36000000.0
2009-02-17 07:08:00,59.5,59.5,59.485,59.485,13200000.0
2009-02-17 07:09:00,59.49,59.5,59.485,59.5,26400000.0
2009-02-17 07:10:00,59.505,59.515,59.495,59.51,30000000.0
2009-02-17 07:11:00,59.515,59.515,59.47,59.47,43600000.0
2009-02-17 07:12:00,59.475,59.475,59.45,59.455,25200000.0
2009-02-17 07:13:00,59.455,59.455,59.445,59.445,40800000.0
2009-02-17 07:14:00,59.45,59.45,59.435,59.435,41000000.0
2009-02-17 07:15:00,59.44,59.45,59.43,59.435,14000000.0
2009-02-17 07:16:00,59.44,59.445,59.41,59.43,54800000.0
2009-02-17 07:17:00,59.435,59.435,59.4,59.4,19600000.0
2009-02-17 07:18:00,59.395,59.415,59.39,59.395,37000000.0
2009-02-17 07:19:00,59.39,59.415,59.39,59.405,36000000.0
2009-02-17 07:20:00,59.405,59.415,59.385,59.41,26400000.0
2009-02-17 07:21:00,59.415,59.415,59.4,59.4,10800000.0
2009-02-17 07:22:00,59.405,59.41,59.385,59.395,26400000.0
2009-02-17 07:23:00,59.395,59.4,59.385,59.395,22800000.0
2009-02-17 07:24:00,59.395,59.395,59.38,59.39,20400000.0
2009-02-17 07:25:00,59.39,59.405,59.39,59.39,42000000.0
2009-02-17 07:26:00,59.39,59.4,59.39,59.4,15600000.0
2009-02-17 07:27:00,59.4,59.4,59.34,59.375,97800000.0
2009-02-17 07:28:00,59.365,59.37,59.33,59.335,55600000.0
2009-02-17 07:29:00,59.345,59.395,59.34,59.36,147600000.0
2009-02-17 07:30:00,59.355,59.355,59.335,59.335,117400000.0
2009-02-17 07:31:00,59.335,59.335,59.285,59.285,104400000.0
2009-02-17 07:32:00,59.285,59.305,59.275,59.285,132200000.0
2009-02-17 07:33:00,59.295,59.3,59.285,59.295,82800000.0
2009-02-17 07:34:00,59.3,59.315,59.285,59.305,58800000.0
2009-02-17 07:35:00,59.315,59.315,59.285,59.285,26400000.0
2009-02-17 07:36:00,59.29,59.31,59.285,59.31,40200000.0
2009-02-17 07:37:00,59.31,59.32,59.3,59.305,18000000.0
2009-02-17 07:38:00,59.3,59.305,59.28,59.29,42200000.0
2009-02-17 07:39:00,59.295,59.32,59.29,59.305,46800000.0
2009-02-17 07:40:00,59.3,59.315,59.3,59.315,26400000.0
2009-02-17 07:41:00,59.32,59.35,59.32,59.34,37800000.0
2009-02-17 07:42:00,59.34,59.385,59.34,59.375,92400000.0
2009-02-17 07:43:00,59.375,59.375,59.37,59.375,30000000.0
2009-02-17 07:44:00,59.375,59.38,59.36,59.37,37200000.0
2009-02-17 07:45:00,59.365,59.38,59.355,59.36,35800000.0
2009-02-17 07:46:00,59.36,59.37,59.355,59.365,38400000.0
2009-02-17 07:47:00,59.365,59.365,59.34,59.35,40000000.0
2009-02-17 07:48:00,59.35,59.355,59.35,59.355,9600000.0
2009-02-17 07:49:00,59.355,59.355,59.335,59.34,31200000.0
2009-02-17 07:50:00,59.325,59.37,59.325,59.37,32400000.0
2009-02-17 07:51:00,59.36,59.375,59.345,59.355,34800000.0
2009-02-17 07:52:00,59.355,59.36,59.345,59.35,38800000.0
2009-02-17 07:53:00,59.35,59.365,59.35,59.365,32400000.0
2009-02-17 07:54:00,59.365,59.37,59.345,59.37,28000000.0
2009-02-17 07:55:00,59.36,59.36,59.345,59.36,18400000.0
2009-02-17 07:56:00,59.365,59.37,59.36,59.36,7200000.0
2009-02-17 07:57:00,59.35,59.355,59.305,59.31,56200000.0
2009-02-17 07:58:00,59.305,59.32,59.29,59.315,48800000.0
2009-02-17 07:59:00,59.32,59.32,59.305,59.315,45200000.0
2009-02-17 08:00:00,59.31,59.35,59.31,59.335,63200000.0
2009-02-17 08:01:00,59.33,59.35,59.33,59.335,54400000.0
2009-02-17 08:02:00,59.335,59.355,59.325,59.33,67200000.0
2009-02-17 08:03:00,59.33,59.355,59.325,59.355,71200000.0
2009-02-17 08:04:00,59.36,59.36,59.325,59.33,79600000.0
2009-02-17 08:05:00,59.335,59.38,59.33,59.34,111200000.0
2009-02-17 08:06:00,59.335,59.375,59.33,59.365,53800000.0
2009-02-17 08:07:00,59.355,59.39,59.355,59.375,30000000.0
2009-02-17 08:08:00,59.375,59.375,59.37,59.375,13200000.0
2009-02-17 08:09:00,59.375,59.39,59.37,59.375,49200000.0
2009-02-17 08:10:00,59.38,59.385,59.35,59.37,43200000.0
2009-02-17 08:11:00,59.37,59.37,59.34,59.355,39600000.0
2009-02-17 08:12:00,59.36,59.365,59.35,59.35,7200000.0
2009-02-17 08:13:00,59.36,59.365,59.355,59.355,4800000.0
2009-02-17 08:14:00,59.355,59.355,59.345,59.345,19200000.0
2009-02-17 08:15:00,59.34,59.345,59.34,59.345,12000000.0
2009-02-17 08:16:00,59.308,59.333,59.287,59.292,31600000.0
2009-02-17 08:17:00,59.35,59.35,59.335,59.34,12000000.0
2009-02-17 08:18:00,59.34,59.35,59.335,59.35,16800000.0
2009-02-17 08:19:00,59.35,59.38,59.35,59.38,48000000.0
2009-02-17 08:20:00,59.38,59.38,59.355,59.36,34800000.0
2009-02-17 08:21:00,59.365,59.37,59.36,59.36,15600000.0
2009-02-17 08:22:00,59.355,59.38,59.345,59.365,33400000.0
2009-02-17 08:23:00,59.365,59.39,59.365,59.385,45600000.0
2009-02-17 08:24:00,59.39,59.395,59.37,59.37,31600000.0
2009-02-17 08:25:00,59.37,59.385,59.36,59.38,61200000.0
2009-02-17 08:26:00,59.38,59.385,59.37,59.375,28800000.0
2009-02-17 08:27:00,59.375,59.39,59.365,59.38,22000000.0
2009-02-17 08:28:00,59.385,59.39,59.365,59.38,72200001.0
2009-02-17 08:29:00,59.385,59.385,59.365,59.375,40600000.0
2009-02-17 08:30:00,59.375,59.38,59.32,59.325,62000000.0
2009-02-17 08:31:00,59.32,59.32,59.3,59.3,169000000.0
2009-02-17 08:32:00,59.31,59.31,59.26,59.26,420000000.0
2009-02-17 08:33:00,59.26,59.3,59.25,59.295,206800000.0
2009-02-17 08:34:00,59.3,59.3,59.25,59.25,130200000.0
2009-02-17 08:35:00,59.25,59.265,59.235,59.24,107200000.0
2009-02-17 08:36:00,59.235,59.24,59.2,59.2,194400000.0
2009-02-17 08:37:00,59.195,59.23,59.195,59.22,63600000.0
2009-02-17 08:38:00,59.215,59.225,59.16,59.175,207600000.0
2009-02-17 08:39:00,59.18,59.2,59.18,59.19,70600000.0
2009-02-17 08:40:00,59.195,59.22,59.185,59.205,49200000.0
2009-02-17 08:41:00,59.215,59.255,59.21,59.255,62800000.0
2009-02-17 08:42:00,59.25,59.285,59.25,59.28,30000000.0
2009-02-17 08:43:00,59.285,59.29,59.245,59.26,56000000.0
2009-02-17 08:44:00,59.265,59.275,59.255,59.255,62800000.0
2009-02-17 08:45:00,59.26,59.26,59.205,59.21,66000000.0
2009-02-17 08:46:00,59.21,59.225,59.175,59.19,88800000.0
2009-02-17 08:47:00,59.19,59.26,59.185,59.24,145000000.0
2009-02-17 08:48:00,59.25,59.27,59.235,59.24,76800000.0
2009-02-17 08:49:00,59.235,59.255,59.23,59.23,57400000.0
2009-02-17 08:50:00,59.225,59.23,59.2,59.22,59600000.0
2009-02-17 08:51:00,59.22,59.23,59.21,59.22,56800000.0
2009-02-17 08:52:00,59.215,59.22,59.2,59.21,88400000.0
2009-02-17 08:53:00,59.21,59.22,59.19,59.215,96600000.0
2009-02-17 08:54:00,59.21,59.22,59.2,59.215,74800000.0
2009-02-17 08:55:00,59.22,59.23,59.205,59.225,71400000.0
2009-02-17 08:56:00,59.22,59.25,59.215,59.245,73000000.0
2009-02-17 08:57:00,59.245,59.265,59.225,59.245,92200000.0
2009-02-17 08:58:00,59.25,59.29,59.24,59.265,80400000.0
2009-02-17 08:59:00,59.255,59.265,59.25,59.265,19200000.0
2009-02-17 09:00:00,59.26,59.27,59.235,59.25,86400000.0
2009-02-17 09:01:00,59.25,59.25,59.22,59.225,88600000.0
2009-02-17 09:02:00,59.23,59.235,59.2,59.21,73600000.0
2009-02-17 09:03:00,59.215,59.215,59.1,59.145,112200000.0
2009-02-17 09:04:00,59.135,59.19,59.135,59.19,121600000.0
2009-02-17 09:05:00,59.185,59.25,59.185,59.215,82800000.0
2009-02-17 09:06:00,59.21,59.23,59.17,59.175,120000001.0
2009-02-17 09:07:00,59.17,59.215,59.165,59.17,216400000.0
2009-02-17 09:08:00,59.165,59.18,59.16,59.175,60400000.0
2009-02-17 09:09:00,59.17,59.205,59.16,59.19,58000000.0
2009-02-17 09:10:00,59.185,59.185,59.15,59.155,75800000.0
2009-02-17 09:11:00,59.155,59.18,59.155,59.18,12800000.0
2009-02-17 09:12:00,59.175,59.18,59.165,59.17,16400000.0
2009-02-17 09:13:00,59.175,59.175,59.135,59.135,39500000.0
2009-02-17 09:14:00,59.12,59.135,59.095,59.1,82400000.0
2009-02-17 09:15:00,59.105,59.11,59.02,59.055,69600000.0
2009-02-17 09:16:00,59.055,59.08,59.035,59.05,107600000.0
2009-02-17 09:17:00,59.05,59.05,59.015,59.02,162599999.0
2009-02-17 09:18:00,59.025,59.035,58.98,59.005,123200000.0
2009-02-17 09:19:00,58.995,59.005,58.945,58.955,175800000.0
2009-02-17 09:20:00,58.955,58.97,58.935,58.95,94000000.0
2009-02-17 09:21:00,58.95,58.98,58.95,58.98,45600000.0
2009-02-17 09:22:00,58.98,59.0,58.97,58.985,83600000.0
2009-02-17 09:23:00,58.985,58.995,58.955,58.955,62800000.0
2009-02-17 09:24:00,58.95,58.975,58.935,58.97,79200000.0
2009-02-17 09:25:00,58.965,58.98,58.93,58.955,154399999.0
2009-02-17 09:26:00,58.955,58.98,58.93,58.935,102600000.0
2009-02-17 09:27:00,58.94,58.97,58.92,58.95,184800000.0
2009-02-17 09:28:00,58.95,58.96,58.94,58.96,72599999.0
2009-02-17 09:29:00,58.96,58.96,58.925,58.925,114800000.0
2009-02-17 09:30:00,58.925,58.975,58.925,58.955,124600000.0
2009-02-17 09:31:00,58.95,58.97,58.95,58.96,86000000.0
2009-02-17 09:32:00,58.95,58.965,58.935,58.965,221200000.0
2009-02-17 09:33:00,58.965,58.97,58.93,58.93,223000000.0
2009-02-17 09:34:00,58.93,58.98,58.93,58.955,195000000.0
2009-02-17 09:35:00,58.96,58.98,58.96,58.98,70200000.0
2009-02-17 09:36:00,58.98,58.995,58.96,58.965,102800000.0
2009-02-17 09:37:00,58.97,59.02,58.955,58.96,144000000.0
2009-02-17 09:38:00,58.955,58.98,58.945,58.98,84200000.0
2009-02-17 09:39:00,58.98,58.995,58.97,58.975,124600000.0
2009-02-17 09:40:00,58.98,59.065,58.98,59.065,155200000.0
2009-02-17 09:41:00,59.065,59.065,59.02,59.035,110600000.0
2009-02-17 09:42:00,59.04,59.045,59.005,59.015,79400000.0
2009-02-17 09:43:00,59.02,59.075,59.015,59.045,153700000.0
2009-02-17 09:44:00,59.055,59.1,59.05,59.09,151800000.0
2009-02-17 09:45:00,59.09,59.105,59.06,59.105,197000000.0
2009-02-17 09:46:00,59.105,59.11,59.01,59.03,209600000.0
2009-02-17 09:47:00,59.025,59.025,59.005,59.02,131800000.0
2009-02-17 09:48:00,59.015,59.025,58.995,59.005,56800000.0
2009-02-17 09:49:00,59.0,59.055,58.985,59.03,80400000.0
2009-02-17 09:50:00,59.015,59.045,59.0,59.045,235000000.0
2009-02-17 09:51:00,59.04,59.075,59.035,59.05,137600000.0
2009-02-17 09:52:00,59.045,59.065,59.035,59.065,29200000.0
2009-02-17 09:53:00,59.06,59.07,58.96,58.965,178400000.0
2009-02-17 09:54:00,58.965,59.01,58.965,59.0,123100000.0
2009-02-17 09:55:00,58.995,59.01,58.995,59.005,58900000.0
2009-02-17 09:56:00,59.0,59.0,58.96,58.975,50600000.0
2009-02-17 09:57:00,58.97,59.0,58.95,58.995,160200000.0
2009-02-17 09:58:00,59.005,59.005,58.96,58.995,153400000.0
2009-02-17 09:59:00,59.0,59.005,58.98,58.98,89600000.0
2009-02-17 10:00:00,58.98,58.98,58.935,58.935,141300000.0
2009-02-17 10:01:00,58.95,58.96,58.935,58.935,162500000.0
2009-02-17 10:02:00,58.94,58.955,58.92,58.935,171400000.0
2009-02-17 10:03:00,58.935,58.94,58.87,58.895,83300000.0
2009-02-17 10:04:00,58.895,58.905,58.855,58.86,243600000.0
2009-02-17 10:05:00,58.86,58.885,58.79,58.8,265800000.0
2009-02-17 10:06:00,58.8,58.8,58.76,58.795,216800000.0
2009-02-17 10:07:00,58.795,58.825,58.78,58.8,276000000.0
2009-02-17 10:08:00,58.795,58.85,58.78,58.85,170600000.0
2009-02-17 10:09:00,58.85,58.88,58.83,58.87,142200000.0
2009-02-17 10:10:00,58.87,58.885,58.84,58.84,282000000.0
2009-02-17 10:11:00,58.82,58.82,58.77,58.8,312200000.0
2009-02-17 10:12:00,58.795,58.85,58.795,58.835,395200000.0
2009-02-17 10:13:00,58.835,58.85,58.83,58.835,212800000.0
2009-02-17 10:14:00,58.84,58.86,58.835,58.845,247800000.0
2009-02-17 10:15:00,58.845,58.85,58.83,58.84,214800000.0
2009-02-17 10:16:00,58.845,58.855,58.83,58.83,241600000.0
2009-02-17 10:17:00,58.83,58.845,58.81,58.825,170000000.0
2009-02-17 10:18:00,58.83,58.87,58.83,58.855,273000000.0
2009-02-17 10:19:00,58.86,58.88,58.83,58.835,109600000.0
2009-02-17 10:20:00,58.845,58.855,58.83,58.85,66400000.0
2009-02-17 10:21:00,58.85,58.88,58.845,58.88,52400000.0
2009-02-17 10:22:00,58.88,58.925,58.875,58.895,134800000.0
2009-02-17 10:23:00,58.9,58.975,58.895,58.975,136400000.0
2009-02-17 10:24:00,58.985,59.01,58.94,58.965,252800000.0
2009-02-17 10:25:00,58.975,58.985,58.94,58.965,149400000.0
2009-02-17 10:26:00,58.965,58.995,58.965,58.99,63200000.0
2009-02-17 10:27:00,58.99,58.995,58.94,58.94,162600000.0
2009-02-17 10:28:00,58.94,58.965,58.925,58.955,78800000.0
2009-02-17 10:29:00,58.955,58.98,58.935,58.94,79000000.0
2009-02-17 10:30:00,58.945,58.95,58.92,58.92,106600000.0
2009-02-17 10:31:00,58.92,58.95,58.91,58.95,58400000.0
2009-02-17 10:32:00,58.95,58.99,58.935,58.985,80800000.0
2009-02-17 10:33:00,58.985,58.99,58.96,58.97,182000000.0
2009-02-17 10:34:00,58.97,59.005,58.965,58.98,107400000.0
2009-02-17 10:35:00,58.985,59.01,58.955,58.985,84600000.0
2009-02-17 10:36:00,58.985,59.02,58.955,58.965,84400000.0
2009-02-17 10:37:00,58.96,58.98,58.945,58.95,83200000.0
2009-02-17 10:38:00,58.94,58.94,58.9,58.91,125600000.0
2009-02-17 10:39:00,58.9,58.92,58.9,58.905,97200000.0
2009-02-17 10:40:00,58.905,58.905,58.845,58.855,137600000.0
2009-02-17 10:41:00,58.855,58.89,58.855,58.87,83600000.0
2009-02-17 10:42:00,58.87,58.885,58.865,58.875,94800000.0
2009-02-17 10:43:00,58.875,58.91,58.875,58.89,92600000.0
2009-02-17 10:44:00,58.895,58.915,58.89,58.915,18000000.0
2009-02-17 10:45:00,58.915,58.955,58.915,58.94,24000000.0
2009-02-17 10:46:00,58.935,58.945,58.92,58.945,51200000.0
2009-02-17 10:47:00,58.95,58.95,58.92,58.92,49000000.0
2009-02-17 10:48:00,58.925,58.935,58.915,58.935,18000000.0
2009-02-17 10:49:00,58.935,58.975,58.935,58.965,72800000.0
2009-02-17 10:50:00,58.97,58.995,58.965,58.965,43200000.0
2009-02-17 10:51:00,58.965,58.97,58.95,58.955,56600000.0
2009-02-17 10:52:00,58.95,58.955,58.92,58.945,134400000.0
2009-02-17 10:53:00,58.945,58.985,58.945,58.985,24800000.0
2009-02-17 10:54:00,58.99,58.995,58.975,58.98,42400000.0
2009-02-17 10:55:00,58.98,59.0,58.97,58.995,41200000.0
2009-02-17 10:56:00,58.995,59.015,58.975,59.015,65600000.0
2009-02-17 10:57:00,59.01,59.01,58.97,58.97,26800000.0
2009-02-17 10:58:00,58.965,58.97,58.93,58.93,83700000.0
2009-02-17 10:59:00,58.93,58.965,58.925,58.925,71200000.0
2009-02-17 11:00:00,58.92,58.925,58.905,58.915,39200000.0
2009-02-17 11:01:00,58.9,58.925,58.895,58.9,74400000.0
2009-02-17 11:02:00,58.895,58.9,58.86,58.865,59600000.0
2009-02-17 11:03:00,58.86,58.865,58.82,58.825,169900000.0
2009-02-17 11:04:00,58.825,58.825,58.735,58.74,135800000.0
2009-02-17 11:05:00,58.745,58.79,58.735,58.78,121200000.0
2009-02-17 11:06:00,58.785,58.8,58.755,58.755,103200000.0
2009-02-17 11:07:00,58.755,58.76,58.705,58.705,103200000.0
2009-02-17 11:08:00,58.71,58.715,58.69,58.695,97200000.0
2009-02-17 11:09:00,58.695,58.71,58.685,58.7,80400000.0
2009-02-17 11:10:00,58.695,58.725,58.69,58.725,57200000.0
2009-02-17 11:11:00,58.725,58.73,58.685,58.7,111800000.0
2009-02-17 11:12:00,58.695,58.715,58.69,58.71,90400000.0
2009-02-17 11:13:00,58.705,58.72,58.69,58.69,182800000.0
2009-02-17 11:14:00,58.675,58.715,58.675,58.69,234000000.0
2009-02-17 11:15:00,58.69,58.7,58.665,58.68,94400000.0
2009-02-17 11:16:00,58.685,58.73,58.685,58.73,128400000.0
2009-02-17 11:17:00,58.735,58.77,58.72,58.745,118000000.0
2009-02-17 11:18:00,58.75,58.765,58.725,58.73,114200000.0
2009-02-17 11:19:00,58.73,58.73,58.67,58.68,126200000.0
2009-02-17 11:20:00,58.68,58.685,58.625,58.625,121600000.0
2009-02-17 11:21:00,58.635,58.64,58.595,58.595,111400000.0
2009-02-17 11:22:00,58.595,58.625,58.555,58.615,221900000.0
2009-02-17 11:23:00,58.62,58.64,58.5,58.535,328700000.0
2009-02-17 11:24:00,58.54,58.6,58.535,58.595,385400000.0
2009-02-17 11:25:00,58.59,58.59,58.555,58.56,262600000.0
2009-02-17 11:26:00,58.565,58.585,58.56,58.58,96600000.0
2009-02-17 11:27:00,58.585,58.66,58.58,58.615,239800000.0
2009-02-17 11:28:00,58.615,58.625,58.565,58.585,139400000.0
2009-02-17 11:29:00,58.58,58.62,58.57,58.62,108600000.0
2009-02-17 11:30:00,58.62,58.655,58.615,58.63,196600000.0
2009-02-17 11:31:00,58.635,58.69,58.63,58.68,177600000.0
2009-02-17 11:32:00,58.68,58.725,58.65,58.725,230600000.0
2009-02-17 11:33:00,58.725,58.745,58.695,58.695,208800000.0
2009-02-17 11:34:00,58.705,58.735,58.67,58.725,193200000.0
2009-02-17 11:35:00,58.725,58.735,58.7,58.72,135200000.0
2009-02-17 11:36:00,58.715,58.725,58.69,58.71,142200000.0
2009-02-17 11:37:00,58.71,58.725,58.7,58.7,121200000.0
2009-02-17 11:38:00,58.71,58.765,58.71,58.76,102800000.0
2009-02-17 11:39:00,58.755,58.765,58.74,58.755,31200000.0
2009-02-17 11:40:00,58.75,58.795,58.745,58.775,130400000.0
2009-02-17 11:41:00,58.765,58.78,58.76,58.76,61200000.0
2009-02-17 11:42:00,58.765,58.78,58.725,58.73,83200000.0
2009-02-17 11:43:00,58.725,58.74,58.71,58.73,93200000.0
2009-02-17 11:44:00,58.725,58.745,58.72,58.725,83400000.0
2009-02-17 11:45:00,58.72,58.725,58.675,58.685,102400000.0
2009-02-17 11:46:00,58.68,58.705,58.665,58.7,59200000.0
2009-02-17 11:47:00,58.695,58.735,58.69,58.73,105600000.0
2009-02-17 11:48:00,58.73,58.83,58.73,58.82,263000000.0
2009-02-17 11:49:00,58.82,58.875,58.795,58.86,301600000.0
2009-02-17 11:50:00,58.86,58.875,58.82,58.875,195000000.0
2009-02-17 11:51:00,58.87,58.89,58.795,58.81,310400000.0
2009-02-17 11:52:00,58.815,58.85,58.81,58.835,44800000.0
2009-02-17 11:53:00,58.83,58.905,58.83,58.9,89400000.0
2009-02-17 11:54:00,58.9,58.94,58.895,58.925,245000000.0
2009-02-17 11:55:00,58.925,58.97,58.92,58.955,229200000.0
2009-02-17 11:56:00,58.95,58.955,58.92,58.925,116400000.0
2009-02-17 11:57:00,58.92,58.945,58.895,58.94,184800000.0
2009-02-17 11:58:00,58.945,58.96,58.94,58.945,68000000.0
2009-02-17 11:59:00,58.95,58.97,58.915,58.915,98000000.0
2009-02-17 12:00:00,58.915,59.075,58.885,59.005,406700000.0
2009-02-17 12:01:00,59.005,59.12,59.005,59.12,142200000.0
2009-02-17 12:02:00,59.12,59.205,59.09,59.125,385400000.0
2009-02-17 12:03:00,59.135,59.145,59.06,59.06,262900000.0
2009-02-17 12:04:00,59.075,59.08,59.005,59.02,242300000.0
2009-02-17 12:05:00,59.03,59.145,59.03,59.11,151000000.0
2009-02-17 12:06:00,59.115,59.145,59.03,59.055,147400000.0
2009-02-17 12:07:00,59.06,59.085,59.03,59.06,145600000.0
2009-02-17 12:08:00,59.065,59.075,59.015,59.015,179400000.0
2009-02-17 12:09:00,59.01,59.025,58.935,58.945,145200000.0
2009-02-17 12:10:00,58.945,58.945,58.87,58.89,194800000.0
2009-02-17 12:11:00,58.89,58.895,58.815,58.815,150800000.0
2009-02-17 12:12:00,58.815,58.82,58.765,58.8,191000000.0
2009-02-17 12:13:00,58.805,58.805,58.765,58.785,98000000.0
2009-02-17 12:14:00,58.79,58.8,58.78,58.79,68400000.0
2009-02-17 12:15:00,58.795,58.81,58.785,58.79,89000000.0
2009-02-17 12:16:00,58.78,58.79,58.755,58.755,142400000.0
2009-02-17 12:17:00,58.755,58.79,58.745,58.79,162600000.0
2009-02-17 12:18:00,58.775,58.805,58.76,58.785,147600000.0
2009-02-17 12:19:00,58.785,58.805,58.78,58.795,40400000.0
2009-02-17 12:20:00,58.79,58.795,58.78,58.79,68400000.0
2009-02-17 12:21:00,58.785,58.795,58.78,58.79,56600000.0
2009-02-17 12:22:00,58.795,58.83,58.795,58.825,37600000.0
2009-02-17 12:23:00,58.825,58.845,58.82,58.83,69600000.0
2009-02-17 12:24:00,58.83,58.83,58.795,58.795,47800000.0
2009-02-17 12:25:00,58.795,58.795,58.79,58.79,12400000.0
2009-02-17 12:26:00,58.79,58.87,58.79,58.83,167600000.0
2009-02-17 12:27:00,58.83,58.845,58.825,58.845,42400000.0
2009-02-17 12:28:00,58.84,58.855,58.825,58.855,128000000.0
2009-02-17 12:29:00,58.85,58.875,58.845,58.85,145800000.0
2009-02-17 12:30:00,58.855,58.865,58.855,58.865,21200000.0
2009-02-17 12:31:00,58.865,58.88,58.85,58.875,101800000.0
2009-02-17 12:32:00,58.875,58.885,58.855,58.875,88600000.0
2009-02-17 12:33:00,58.875,58.875,58.84,58.85,147800000.0
2009-02-17 12:34:00,58.855,58.865,58.845,58.845,202800000.0
2009-02-17 12:35:00,58.845,58.855,58.805,58.81,161400000.0
2009-02-17 12:36:00,58.81,58.825,58.795,58.825,140600000.0
2009-02-17 12:37:00,58.825,58.83,58.77,58.805,240000000.0
2009-02-17 12:38:00,58.805,58.835,58.795,58.815,91000000.0
2009-02-17 12:39:00,58.815,58.85,58.815,58.83,184600000.0
2009-02-17 12:40:00,58.83,58.845,58.79,58.815,202600000.0
2009-02-17 12:41:00,58.81,58.83,58.805,58.825,39400000.0
2009-02-17 12:42:00,58.825,58.84,58.81,58.84,84600000.0
2009-02-17 12:43:00,58.84,58.88,58.84,58.87,22800000.0
2009-02-17 12:44:00,58.87,58.87,58.855,58.855,39200000.0
2009-02-17 12:45:00,58.86,58.86,58.84,58.84,79800000.0
2009-02-17 12:46:00,58.84,58.86,58.84,58.86,91000000.0
2009-02-17 12:47:00,58.855,58.865,58.855,58.86,168600000.0
2009-02-17 12:48:00,58.86,58.86,58.82,58.835,160200000.0
2009-02-17 12:49:00,58.84,58.87,58.84,58.84,35200000.0
2009-02-17 12:50:00,58.835,58.845,58.81,58.82,209200000.0
2009-02-17 12:51:00,58.815,58.83,58.815,58.83,67000000.0
2009-02-17 12:52:00,58.825,58.825,58.81,58.82,51600000.0
2009-02-17 12:53:00,58.82,58.825,58.8,58.82,222000000.0
2009-02-17 12:54:00,58.82,58.84,58.815,58.82,48200000.0
2009-02-17 12:55:00,58.815,58.82,58.815,58.82,6400000.0
2009-02-17 12:56:00,58.825,58.825,58.81,58.815,21200000.0
2009-02-17 12:57:00,58.825,58.91,58.825,58.89,225800002.0
2009-02-17 12:58:00,58.89,58.89,58.785,58.785,232200000.0
2009-02-17 12:59:00,58.785,58.785,58.7,58.7,333200000.0
2009-02-17 13:00:00,58.7,58.73,58.67,58.725,321500000.0
2009-02-17 13:01:00,58.725,58.735,58.71,58.72,94800000.0
2009-02-17 13:02:00,58.715,58.76,58.715,58.755,60800000.0
2009-02-17 13:03:00,58.755,58.765,58.755,58.765,22000000.0
2009-02-17 13:04:00,58.765,58.79,58.765,58.785,28400000.0
2009-02-17 13:05:00,58.79,58.805,58.785,58.79,37200000.0
2009-02-17 13:06:00,58.785,58.785,58.665,58.665,167800000.0
2009-02-17 13:07:00,58.66,58.695,58.655,58.695,53600000.0
2009-02-17 13:08:00,58.685,58.71,58.665,58.705,123600000.0
2009-02-17 13:09:00,58.715,58.72,58.7,58.71,77400000.0
2009-02-17 13:10:00,58.715,58.715,58.67,58.695,91400000.0
2009-02-17 13:11:00,58.695,58.715,58.685,58.715,17600000.0
2009-02-17 13:12:00,58.715,58.715,58.715,58.715,4800000.0
2009-02-17 13:13:00,58.71,58.715,58.68,58.68,58400000.0
2009-02-17 13:14:00,58.68,58.785,58.68,58.71,107600000.0
2009-02-17 13:15:00,58.715,58.74,58.705,58.71,55600000.0
2009-02-17 13:16:00,58.7,58.705,58.695,58.7,36800000.0
2009-02-17 13:17:00,58.695,58.715,58.695,58.715,30800000.0
2009-02-17 13:18:00,58.715,58.72,58.7,58.715,24000000.0
2009-02-17 13:19:00,58.71,58.725,58.705,58.715,18000000.0
2009-02-17 13:20:00,58.715,58.715,58.71,58.71,18400000.0
2009-02-17 13:21:00,58.71,58.745,58.71,58.745,151000000.0
2009-02-17 13:22:00,58.745,58.745,58.73,58.735,51600000.0
2009-02-17 13:23:00,58.73,58.73,58.68,58.69,103400000.0
2009-02-17 13:24:00,58.69,58.745,58.69,58.73,69600000.0
2009-02-17 13:25:00,58.73,58.765,58.725,58.765,55200000.0
2009-02-17 13:26:00,58.76,58.8,58.76,58.8,85200000.0
2009-02-17 13:27:00,58.795,58.795,58.73,58.77,106800000.0
2009-02-17 13:28:00,58.77,58.8,58.77,58.795,54200000.0
2009-02-17 13:29:00,58.79,58.82,58.79,58.81,114800000.0
2009-02-17 13:30:00,58.805,58.81,58.78,58.785,180200000.0
2009-02-17 13:31:00,58.785,58.79,58.765,58.765,147400000.0
2009-02-17 13:32:00,58.77,58.785,58.75,58.75,97600000.0
2009-02-17 13:33:00,58.755,58.755,58.74,58.74,138400000.0
2009-02-17 13:34:00,58.74,58.74,58.72,58.72,217200000.0
2009-02-17 13:35:00,58.725,58.77,58.71,58.72,374800001.0
2009-02-17 13:36:00,58.72,58.725,58.67,58.71,240200000.0
2009-02-17 13:37:00,58.715,58.715,58.66,58.685,107600000.0
2009-02-17 13:38:00,58.685,58.71,58.685,58.695,26400000.0
2009-02-17 13:39:00,58.7,58.705,58.68,58.69,53400000.0
2009-02-17 13:40:00,58.69,58.695,58.68,58.685,46000000.0
2009-02-17 13:41:00,58.68,58.685,58.665,58.67,32400000.0
2009-02-17 13:42:00,58.675,58.68,58.655,58.655,36000000.0
2009-02-17 13:43:00,58.655,58.695,58.645,58.675,57600000.0
2009-02-17 13:44:00,58.675,58.675,58.655,58.655,38600000.0
2009-02-17 13:45:00,58.655,58.67,58.645,58.66,144800000.0
2009-02-17 13:46:00,58.66,58.69,58.655,58.685,124200000.0
2009-02-17 13:47:00,58.685,58.685,58.625,58.625,169600000.0
2009-02-17 13:48:00,58.625,58.64,58.625,58.635,82600000.0
2009-02-17 13:49:00,58.64,58.66,58.635,58.65,42000000.0
2009-02-17 13:50:00,58.66,58.725,58.66,58.725,137800000.0
2009-02-17 13:51:00,58.725,58.735,58.71,58.735,47600000.0
2009-02-17 13:52:00,58.725,58.73,58.705,58.725,69200000.0
2009-02-17 13:53:00,58.73,58.735,58.72,58.735,14400000.0
2009-02-17 13:54:00,58.735,58.735,58.725,58.73,51800000.0
2009-02-17 13:55:00,58.725,58.73,58.665,58.68,81400000.0
2009-02-17 13:56:00,58.68,58.695,58.675,58.695,34400000.0
2009-02-17 13:57:00,58.685,58.725,58.685,58.72,147000000.0
2009-02-17 13:58:00,58.72,58.745,58.71,58.72,195800000.0
2009-02-17 13:59:00,58.72,58.73,58.69,58.715,167200000.0
2009-02-17 14:00:00,58.71,58.74,58.69,58.725,335000000.0
2009-02-17 14:01:00,58.725,58.725,58.705,58.72,208400000.0
2009-02-17 14:02:00,58.73,58.75,58.71,58.72,232400000.0
2009-02-17 14:03:00,58.72,58.73,58.705,58.72,140400000.0
2009-02-17 14:04:00,58.72,58.725,58.705,58.705,42600000.0
2009-02-17 14:05:00,58.71,58.755,58.71,58.74,235800000.0
2009-02-17 14:06:00,58.74,58.74,58.73,58.74,207200000.0
2009-02-17 14:07:00,58.735,58.75,58.73,58.74,279200000.0
2009-02-17 14:08:00,58.735,58.75,58.73,58.74,184200000.0
2009-02-17 14:09:00,58.74,58.76,58.725,58.76,179800000.0
2009-02-17 14:10:00,58.765,58.79,58.745,58.75,177000000.0
2009-02-17 14:11:00,58.745,58.765,58.73,58.745,106000000.0
2009-02-17 14:12:00,58.745,58.745,58.74,58.745,14000000.0
2009-02-17 14:13:00,58.745,58.755,58.745,58.755,6000000.0
2009-02-17 14:14:00,58.755,58.815,58.755,58.81,82400000.0
2009-02-17 14:15:00,58.81,58.83,58.805,58.805,240600000.0
2009-02-17 14:16:00,58.81,58.815,58.8,58.8,123800000.0
2009-02-17 14:17:00,58.8,58.8,58.725,58.765,194600000.0
2009-02-17 14:18:00,58.77,58.79,58.77,58.78,40400000.0
2009-02-17 14:19:00,58.775,58.775,58.76,58.76,29200000.0
2009-02-17 14:20:00,58.755,58.77,58.755,58.765,36800000.0
2009-02-17 14:21:00,58.76,58.8,58.76,58.79,103400000.0
2009-02-17 14:22:00,58.795,58.805,58.765,58.77,173800000.0
2009-02-17 14:23:00,58.765,58.77,58.75,58.755,161000000.0
2009-02-17 14:24:00,58.755,58.755,58.74,58.745,34800000.0
2009-02-17 14:25:00,58.75,58.79,58.75,58.79,142000000.0
2009-02-17 14:26:00,58.78,58.78,58.74,58.75,109200000.0
2009-02-17 14:27:00,58.745,58.765,58.735,58.755,166000000.0
2009-02-17 14:28:00,58.76,58.765,58.71,58.71,247800000.0
2009-02-17 14:29:00,58.725,58.74,58.7,58.74,112600000.0
2009-02-17 14:30:00,58.745,58.745,58.705,58.725,281000000.0
2009-02-17 14:31:00,58.73,58.73,58.71,58.715,122000000.0
2009-02-17 14:32:00,58.715,58.735,58.71,58.735,119400000.0
2009-02-17 14:33:00,58.73,58.77,58.725,58.75,175400000.0
2009-02-17 14:34:00,58.745,58.755,58.73,58.735,127200000.0
2009-02-17 14:35:00,58.735,58.75,58.725,58.75,107000000.0
2009-02-17 14:36:00,58.745,58.76,58.735,58.76,107400000.0
2009-02-17 14:37:00,58.755,58.78,58.72,58.78,182200000.0
2009-02-17 14:38:00,58.78,58.8,58.765,58.77,218200000.0
2009-02-17 14:39:00,58.775,58.795,58.765,58.79,289800000.0
2009-02-17 14:40:00,58.8,58.825,58.79,58.81,148000000.0
2009-02-17 14:41:00,58.815,58.84,58.805,58.835,102800000.0
2009-02-17 14:42:00,58.83,58.855,58.83,58.85,154800000.0
2009-02-17 14:43:00,58.855,58.9,58.855,58.9,101000000.0
2009-02-17 14:44:00,58.9,58.9,58.865,58.88,62200000.0
2009-02-17 14:45:00,58.875,58.875,58.805,58.815,102400000.0
2009-02-17 14:46:00,58.82,58.825,58.795,58.81,131200000.0
2009-02-17 14:47:00,58.815,58.815,58.795,58.81,144200000.0
2009-02-17 14:48:00,58.82,58.845,58.815,58.84,96800000.0
2009-02-17 14:49:00,58.84,58.875,58.84,58.86,176800000.0
2009-02-17 14:50:00,58.86,58.87,58.84,58.845,89200000.0
2009-02-17 14:51:00,58.845,58.845,58.82,58.84,107200000.0
2009-02-17 14:52:00,58.84,58.875,58.835,58.865,66800000.0
2009-02-17 14:53:00,58.86,58.87,58.845,58.87,39200000.0
2009-02-17 14:54:00,58.86,58.875,58.86,58.87,27600000.0
2009-02-17 14:55:00,58.875,58.885,58.875,58.88,25200000.0
2009-02-17 14:56:00,58.88,58.89,58.88,58.88,26400000.0
2009-02-17 14:57:00,58.88,58.895,58.88,58.89,38800000.0
2009-02-17 14:58:00,58.89,58.905,58.885,58.905,69800000.0
2009-02-17 14:59:00,58.91,58.925,58.9,58.9,132200000.0
2009-02-17 15:00:00,58.89,58.89,58.86,58.87,113600000.0
2009-02-17 15:01:00,58.875,58.89,58.87,58.88,60200000.0
2009-02-17 15:02:00,58.88,58.915,58.88,58.91,137000000.0
2009-02-17 15:03:00,58.91,58.96,58.905,58.96,164800000.0
2009-02-17 15:04:00,58.965,58.99,58.965,58.985,124000000.0
2009-02-17 15:05:00,58.99,58.99,58.95,58.965,136200000.0
2009-02-17 15:06:00,58.96,58.975,58.95,58.955,50800000.0
2009-02-17 15:07:00,58.955,58.97,58.925,58.93,182600000.0
2009-02-17 15:08:00,58.935,58.935,58.895,58.895,131000000.0
2009-02-17 15:09:00,58.895,58.9,58.88,58.885,121800000.0
2009-02-17 15:10:00,58.88,58.9,58.835,58.845,246200000.0
2009-02-17 15:11:00,58.845,58.85,58.83,58.85,52400000.0
2009-02-17 15:12:00,58.845,58.865,58.835,58.845,114800000.0
2009-02-17 15:13:00,58.85,58.87,58.845,58.86,62800000.0
2009-02-17 15:14:00,58.86,58.86,58.82,58.84,211800000.0
2009-02-17 15:15:00,58.84,58.845,58.81,58.83,235599999.0
2009-02-17 15:16:00,58.83,58.86,58.82,58.82,124400000.0
2009-02-17 15:17:00,58.82,58.845,58.805,58.82,153400000.0
2009-02-17 15:18:00,58.82,58.85,58.78,58.78,139200000.0
2009-02-17 15:19:00,58.805,58.81,58.74,58.75,167400000.0
2009-02-17 15:20:00,58.75,58.755,58.73,58.73,149000000.0
2009-02-17 15:21:00,58.735,58.76,58.73,58.76,114200000.0
2009-02-17 15:22:00,58.76,58.77,58.725,58.765,104400000.0
2009-02-17 15:23:00,58.755,58.755,58.735,58.745,50400000.0
2009-02-17 15:24:00,58.74,58.76,58.725,58.755,150800000.0
2009-02-17 15:25:00,58.755,58.785,58.73,58.735,120900000.0
2009-02-17 15:26:00,58.74,58.765,58.705,58.765,101000000.0
2009-02-17 15:27:00,58.765,58.95,58.765,58.88,320100000.0
2009-02-17 15:28:00,58.88,58.88,58.82,58.83,314400000.0
2009-02-17 15:29:00,58.83,58.84,58.78,58.815,285400000.0
2009-02-17 15:30:00,58.805,58.81,58.725,58.76,435800000.0
2009-02-17 15:31:00,58.765,58.82,58.76,58.805,388600000.0
2009-02-17 15:32:00,58.805,58.82,58.63,58.63,412200000.0
2009-02-17 15:33:00,58.645,58.73,58.64,58.7,213000000.0
2009-02-17 15:34:00,58.695,58.765,58.695,58.765,291600000.0
2009-02-17 15:35:00,58.765,58.85,58.68,58.68,295000000.0
2009-02-17 15:36:00,58.68,58.735,58.675,58.735,205600000.0
2009-02-17 15:37:00,58.73,58.77,58.71,58.765,310400000.0
2009-02-17 15:38:00,58.765,58.785,58.72,58.72,221200000.0
2009-02-17 15:39:00,58.72,58.765,58.72,58.725,161200000.0
2009-02-17 15:40:00,58.72,58.78,58.69,58.74,224400000.0
2009-02-17 15:41:00,58.745,58.76,58.675,58.695,302600000.0
2009-02-17 15:42:00,58.69,58.695,58.635,58.66,247200000.0
2009-02-17 15:43:00,58.66,58.66,58.6,58.605,431600001.0
2009-02-17 15:44:00,58.6,58.675,58.59,58.66,337000000.0
2009-02-17 15:45:00,58.66,58.67,58.61,58.62,288600000.0
2009-02-17 15:46:00,58.62,58.635,58.56,58.565,221600000.0
2009-02-17 15:47:00,58.565,58.615,58.55,58.615,241600000.0
2009-02-17 15:48:00,58.61,58.63,58.575,58.575,257000000.0
2009-02-17 15:49:00,58.565,58.62,58.56,58.62,93000000.0
2009-02-17 15:50:00,58.625,58.67,58.62,58.67,92400000.0
2009-02-17 15:51:00,58.67,58.68,58.645,58.66,160800000.0
2009-02-17 15:52:00,58.66,58.67,58.6,58.64,282600000.0
2009-02-17 15:53:00,58.64,58.64,58.595,58.62,118000000.0
2009-02-17 15:54:00,58.625,58.69,58.6,58.69,137000000.0
2009-02-17 15:55:00,58.7,58.725,58.61,58.62,356200000.0
2009-02-17 15:56:00,58.63,58.63,58.55,58.55,171800000.0
2009-02-17 15:57:00,58.56,58.565,58.5,58.565,339600000.0
2009-02-17 15:58:00,58.565,58.6,58.56,58.58,230200001.0
2009-02-17 15:59:00,58.58,58.6,58.535,58.565,542000000.0
2009-02-17 16:00:00,58.565,58.605,58.565,58.59,237600000.0
2009-02-17 16:01:00,58.59,58.625,58.585,58.615,405000000.0
2009-02-17 16:02:00,58.615,58.615,58.57,58.575,273000000.0
2009-02-17 16:03:00,58.575,58.64,58.57,58.635,222000000.0
2009-02-17 16:04:00,58.635,58.68,58.63,58.675,215200000.0
2009-02-17 16:05:00,58.68,58.68,58.635,58.65,236600000.0
2009-02-17 16:06:00,58.65,58.655,58.61,58.62,213600000.0
2009-02-17 16:07:00,58.62,58.64,58.6,58.635,174000000.0
2009-02-17 16:08:00,58.625,58.625,58.58,58.585,163000000.0
2009-02-17 16:09:00,58.59,58.59,58.49,58.535,297200000.0
2009-02-17 16:10:00,58.55,58.555,58.495,58.545,349800000.0
2009-02-17 16:11:00,58.54,58.565,58.525,58.545,136800000.0
2009-02-17 16:12:00,58.54,58.555,58.525,58.55,76600000.0
2009-02-17 16:13:00,58.55,58.61,58.545,58.595,90800000.0
2009-02-17 16:14:00,58.6,58.6,58.57,58.59,76800000.0
2009-02-17 16:15:00,58.59,58.6,58.575,58.575,86400000.0
2009-02-17 16:16:00,58.575,58.62,58.575,58.6,81400000.0
2009-02-17 16:17:00,58.6,58.61,58.525,58.545,146200000.0
2009-02-17 16:18:00,58.545,58.55,58.51,58.525,113500000.0
2009-02-17 16:19:00,58.515,58.525,58.49,58.52,98600000.0
2009-02-17 16:20:00,58.52,58.535,58.51,58.52,91600000.0
2009-02-17 16:21:00,58.52,58.52,58.5,58.515,67200000.0
2009-02-17 16:22:00,58.51,58.52,58.505,58.505,100400000.0
2009-02-17 16:23:00,58.51,58.585,58.505,58.585,117500000.0
2009-02-17 16:24:00,58.58,58.605,58.555,58.595,146900000.0
2009-02-17 16:25:00,58.59,58.605,58.58,58.595,106000000.0
2009-02-17 16:26:00,58.595,58.635,58.585,58.615,177600000.0
2009-02-17 16:27:00,58.615,58.695,58.615,58.67,102200000.0
2009-02-17 16:28:00,58.665,58.69,58.66,58.685,164200000.0
2009-02-17 16:29:00,58.69,58.69,58.65,58.66,168000000.0
2009-02-17 16:30:00,58.66,58.695,58.645,58.695,260600000.0
2009-02-17 16:31:00,58.695,58.745,58.65,58.65,214000000.0
2009-02-17 16:32:00,58.64,58.8,58.64,58.735,169800000.0
2009-02-17 16:33:00,58.73,58.765,58.72,58.73,183200000.0
2009-02-17 16:34:00,58.73,58.74,58.7,58.715,170600000.0
2009-02-17 16:35:00,58.715,58.72,58.69,58.715,79400000.0
2009-02-17 16:36:00,58.725,58.785,58.725,58.76,231600000.0
2009-02-17 16:37:00,58.76,58.765,58.7,58.705,132200000.0
2009-02-17 16:38:00,58.7,58.74,58.7,58.71,271000000.0
2009-02-17 16:39:00,58.695,58.695,58.61,58.615,305800000.0
2009-02-17 16:40:00,58.605,58.61,58.55,58.61,221000000.0
2009-02-17 16:41:00,58.61,58.68,58.605,58.68,113000000.0
2009-02-17 16:42:00,58.675,58.71,58.64,58.685,170600000.0
2009-02-17 16:43:00,58.7,58.735,58.685,58.735,148400000.0
2009-02-17 16:44:00,58.73,58.76,58.69,58.705,154000000.0
2009-02-17 16:45:00,58.695,58.73,58.68,58.69,311400000.0
2009-02-17 16:46:00,58.69,58.705,58.625,58.625,170800000.0
2009-02-17 16:47:00,58.625,58.645,58.615,58.625,165800000.0
2009-02-17 16:48:00,58.63,58.63,58.6,58.6,267800000.0
2009-02-17 16:49:00,58.6,58.61,58.555,58.575,216000000.0
2009-02-17 16:50:00,58.58,58.605,58.5,58.515,224400000.0
2009-02-17 16:51:00,58.515,58.63,58.495,58.62,203200000.0
2009-02-17 16:52:00,58.62,58.645,58.56,58.595,201000000.0
2009-02-17 16:53:00,58.595,58.595,58.555,58.56,171800000.0
2009-02-17 16:54:00,58.555,58.6,58.55,58.595,78600000.0
2009-02-17 16:55:00,58.6,58.61,58.58,58.595,88800000.0
2009-02-17 16:56:00,58.595,58.625,58.585,58.615,85200000.0
2009-02-17 16:57:00,58.62,58.62,58.58,58.61,155100000.0
2009-02-17 16:58:00,58.61,58.665,58.605,58.665,174200000.0
2009-02-17 16:59:00,58.67,58.72,58.67,58.68,368000000.0
2009-02-17 17:00:00,58.675,58.695,58.66,58.685,250600000.0
2009-02-17 17:01:00,58.685,58.725,58.68,58.7,295400000.0
2009-02-17 17:02:00,58.695,58.735,58.69,58.69,154200000.0
2009-02-17 17:03:00,58.69,58.71,58.64,58.67,239100000.0
2009-02-17 17:04:00,58.68,58.71,58.655,58.68,257800000.0
2009-02-17 17:05:00,58.675,58.705,58.665,58.685,367900000.0
2009-02-17 17:06:00,58.68,58.715,58.675,58.695,180600000.0
2009-02-17 17:07:00,58.695,58.71,58.675,58.69,215800000.0
2009-02-17 17:08:00,58.685,58.705,58.655,58.695,170200000.0
2009-02-17 17:09:00,58.7,58.745,58.69,58.725,90200000.0
2009-02-17 17:10:00,58.73,58.74,58.685,58.715,104400000.0
2009-02-17 17:11:00,58.715,58.735,58.705,58.72,124800000.0
2009-02-17 17:12:00,58.72,58.73,58.7,58.72,213800000.0
2009-02-17 17:13:00,58.72,58.735,58.695,58.695,81400000.0
2009-02-17 17:14:00,58.7,58.74,58.695,58.7,88200000.0
2009-02-17 17:15:00,58.695,58.695,58.65,58.665,147000000.0
2009-02-17 17:16:00,58.66,58.72,58.66,58.7,94200000.0
2009-02-17 17:17:00,58.695,58.695,58.58,58.595,230400000.0
2009-02-17 17:18:00,58.59,58.6,58.56,58.6,229000000.0
2009-02-17 17:19:00,58.605,58.605,58.565,58.58,283800000.0
2009-02-17 17:20:00,58.58,58.59,58.565,58.575,114800000.0
2009-02-17 17:21:00,58.585,58.595,58.565,58.57,151600000.0
2009-02-17 17:22:00,58.565,58.575,58.54,58.575,106600000.0
2009-02-17 17:23:00,58.575,58.605,58.56,58.585,126400000.0
2009-02-17 17:24:00,58.585,58.62,58.585,58.585,125000000.0
2009-02-17 17:25:00,58.595,58.615,58.485,58.545,261000000.0
2009-02-17 17:26:00,58.54,58.575,58.515,58.555,246000000.0
2009-02-17 17:27:00,58.555,58.61,58.555,58.58,245400000.0
2009-02-17 17:28:00,58.585,58.6,58.58,58.585,76400000.0
2009-02-17 17:29:00,58.585,58.64,58.58,58.595,211400001.0
2009-02-17 17:30:00,58.595,58.66,58.585,58.63,233800000.0
2009-02-17 17:31:00,58.635,58.69,58.63,58.675,128000000.0
2009-02-17 17:32:00,58.67,58.735,58.67,58.725,125400000.0
2009-02-17 17:33:00,58.72,58.75,58.66,58.705,324400000.0
2009-02-17 17:34:00,58.705,58.75,58.705,58.745,221000000.0
2009-02-17 17:35:00,58.745,58.815,58.74,58.76,457400000.0
2009-02-17 17:36:00,58.76,58.76,58.705,58.715,337200000.0
2009-02-17 17:37:00,58.71,58.725,58.625,58.635,277400000.0
2009-02-17 17:38:00,58.635,58.66,58.595,58.615,263400000.0
2009-02-17 17:39:00,58.615,58.615,58.535,58.585,252200000.0
2009-02-17 17:40:00,58.585,58.76,58.58,58.64,255400000.0
2009-02-17 17:41:00,58.64,58.665,58.575,58.645,178600000.0
2009-02-17 17:42:00,58.64,58.735,58.635,58.69,230600000.0
2009-02-17 17:43:00,58.695,58.715,58.645,58.645,173000000.0
2009-02-17 17:44:00,58.64,58.76,58.62,58.76,225200000.0
2009-02-17 17:45:00,58.76,58.86,58.755,58.825,286800000.0
2009-02-17 17:46:00,58.815,58.815,58.74,58.805,509200000.0
2009-02-17 17:47:00,58.81,58.81,58.74,58.745,287400000.0
2009-02-17 17:48:00,58.75,58.78,58.72,58.78,317200000.0
2009-02-17 17:49:00,58.785,58.82,58.78,58.8,184200000.0
2009-02-17 17:50:00,58.8,58.89,58.795,58.89,218000000.0
2009-02-17 17:51:00,58.91,58.945,58.895,58.94,171800000.0
2009-02-17 17:52:00,58.935,58.99,58.93,58.955,176000000.0
2009-02-17 17:53:00,58.955,58.965,58.84,58.84,422500000.0
2009-02-17 17:54:00,58.835,58.845,58.82,58.825,130000000.0
2009-02-17 17:55:00,58.83,58.875,58.825,58.85,245800000.0
2009-02-17 17:56:00,58.85,58.88,58.84,58.865,396200000.0
2009-02-17 17:57:00,58.87,58.95,58.865,58.9,380600000.0
2009-02-17 17:58:00,58.9,58.9,58.87,58.89,242600000.0
2009-02-17 17:59:00,58.895,59.01,58.895,59.01,373000000.0
2009-02-17 18:00:00,59.01,59.02,58.925,58.93,346500000.0
2009-02-17 18:01:00,58.93,58.975,58.925,58.96,204400000.0
2009-02-17 18:02:00,58.955,59.015,58.95,59.01,263600000.0
2009-02-17 18:03:00,59.005,59.005,58.96,58.98,263000000.0
2009-02-17 18:04:00,58.98,59.005,58.975,59.0,217000000.0
2009-02-17 18:05:00,59.005,59.005,58.945,58.98,351200000.0
2009-02-17 18:06:00,58.98,58.98,58.945,58.96,187000000.0
2009-02-17 18:07:00,58.965,58.985,58.935,58.945,155600000.0
2009-02-17 18:08:00,58.95,58.965,58.925,58.925,282400000.0
2009-02-17 18:09:00,58.92,58.945,58.915,58.93,439400001.0
2009-02-17 18:10:00,58.93,58.94,58.915,58.925,187800000.0
2009-02-17 18:11:00,58.92,58.945,58.915,58.945,101600000.0
2009-02-17 18:12:00,58.945,59.035,58.93,59.025,198200000.0
2009-02-17 18:13:00,59.025,59.05,59.02,59.05,173400000.0
2009-02-17 18:14:00,59.05,59.125,59.045,59.065,114400000.0
2009-02-17 18:15:00,59.075,59.11,59.075,59.085,102400000.0
2009-02-17 18:16:00,59.08,59.12,59.055,59.095,131200000.0
2009-02-17 18:17:00,59.09,59.1,59.085,59.09,101600000.0
2009-02-17 18:18:00,59.09,59.1,59.07,59.085,101000000.0
2009-02-17 18:19:00,59.09,59.095,59.02,59.035,149000000.0
2009-02-17 18:20:00,59.03,59.035,59.005,59.015,164000000.0
2009-02-17 18:21:00,59.02,59.11,59.02,59.1,183800000.0
2009-02-17 18:22:00,59.105,59.21,59.1,59.175,202300000.0
2009-02-17 18:23:00,59.17,59.19,59.1,59.1,327600000.0
2009-02-17 18:24:00,59.09,59.115,59.03,59.075,381600000.0
2009-02-17 18:25:00,59.07,59.09,59.045,59.045,310600000.0
2009-02-17 18:26:00,59.045,59.045,58.995,59.0,388200000.0
2009-02-17 18:27:00,58.995,59.0,58.97,58.97,256800000.0
2009-02-17 18:28:00,58.97,59.0,58.965,58.985,254600000.0
2009-02-17 18:29:00,58.98,59.03,58.97,58.97,238000000.0
2009-02-17 18:30:00,58.97,58.995,58.92,58.95,369000000.0
2009-02-17 18:31:00,58.955,58.955,58.925,58.94,203200000.0
2009-02-17 18:32:00,58.945,58.945,58.865,58.895,383800001.0
2009-02-17 18:33:00,58.89,58.94,58.89,58.935,200400000.0
2009-02-17 18:34:00,58.935,58.955,58.915,58.92,250800000.0
2009-02-17 18:35:00,58.92,58.93,58.915,58.925,290000000.0
2009-02-17 18:36:00,58.925,58.95,58.925,58.945,134600000.0
2009-02-17 18:37:00,58.945,59.005,58.94,59.0,281400000.0
2009-02-17 18:38:00,59.0,59.03,58.99,59.0,248400000.0
2009-02-17 18:39:00,58.995,58.995,58.965,58.965,348800001.0
2009-02-17 18:40:00,58.975,58.99,58.975,58.99,78200000.0
2009-02-17 18:41:00,58.995,59.025,58.975,59.005,189600000.0
2009-02-17 18:42:00,59.005,59.015,58.965,58.98,312800000.0
2009-02-17 18:43:00,58.995,59.02,58.98,59.015,93800000.0
2009-02-17 18:44:00,59.01,59.01,58.985,58.985,203400000.0
2009-02-17 18:45:00,58.985,58.985,58.92,58.92,273000000.0
2009-02-17 18:46:00,58.925,58.945,58.915,58.925,290000000.0
2009-02-17 18:47:00,58.93,58.94,58.91,58.91,195800000.0
2009-02-17 18:48:00,58.915,58.915,58.89,58.9,159800000.0
2009-02-17 18:49:00,58.9,58.915,58.885,58.89,150000000.0
2009-02-17 18:50:00,58.89,58.895,58.83,58.855,349400000.0
2009-02-17 18:51:00,58.855,58.855,58.805,58.805,280200000.0
2009-02-17 18:52:00,58.81,58.825,58.795,58.82,164200000.0
2009-02-17 18:53:00,58.82,58.825,58.805,58.82,81200000.0
2009-02-17 18:54:00,58.82,58.875,58.8,58.85,255900000.0
2009-02-17 18:55:00,58.865,58.875,58.805,58.87,356000000.0
2009-02-17 18:56:00,58.87,58.88,58.84,58.855,298600000.0
2009-02-17 18:57:00,58.855,58.855,58.825,58.83,236400000.0
2009-02-17 18:58:00,58.835,58.885,58.835,58.885,152800000.0
2009-02-17 18:59:00,58.895,58.895,58.835,58.835,361600000.0
2009-02-17 19:00:00,58.835,58.92,58.83,58.92,208000000.0
2009-02-17 19:01:00,58.925,58.965,58.92,58.93,209800000.0
2009-02-17 19:02:00,58.935,58.96,58.895,58.91,330000000.0
2009-02-17 19:03:00,58.91,58.91,58.88,58.9,176400000.0
2009-02-17 19:04:00,58.9,58.905,58.885,58.89,73200000.0
2009-02-17 19:05:00,58.89,58.89,58.855,58.88,184200000.0
2009-02-17 19:06:00,58.88,58.9,58.855,58.89,136200000.0
2009-02-17 19:07:00,58.89,58.895,58.88,58.89,126800000.0
2009-02-17 19:08:00,58.89,58.89,58.89,58.89,9600000.0
2009-02-17 19:09:00,58.89,58.895,58.87,58.875,94000000.0
2009-02-17 19:10:00,58.88,58.895,58.865,58.885,98200000.0
2009-02-17 19:11:00,58.88,58.905,58.875,58.9,119600000.0
2009-02-17 19:12:00,58.905,58.905,58.855,58.86,168400000.0
2009-02-17 19:13:00,58.86,58.865,58.83,58.84,241000000.0
2009-02-17 19:14:00,58.84,58.84,58.785,58.825,286000000.0
2009-02-17 19:15:00,58.82,58.845,58.82,58.825,152200000.0
2009-02-17 19:16:00,58.83,58.84,58.825,58.83,74400000.0
2009-02-17 19:17:00,58.83,58.88,58.81,58.87,130800000.0
2009-02-17 19:18:00,58.87,58.87,58.84,58.855,165800000.0
2009-02-17 19:19:00,58.85,58.885,58.85,58.87,224400000.0
2009-02-17 19:20:00,58.875,58.945,58.87,58.935,215000000.0
2009-02-17 19:21:00,58.94,58.955,58.92,58.925,93200000.0
2009-02-17 19:22:00,58.925,58.925,58.875,58.89,132800000.0
2009-02-17 19:23:00,58.885,58.885,58.855,58.87,196800000.0
2009-02-17 19:24:00,58.88,58.925,58.88,58.895,76400000.0
2009-02-17 19:25:00,58.89,58.89,58.865,58.885,242600000.0
2009-02-17 19:26:00,58.89,58.92,58.835,58.85,129800001.0
2009-02-17 19:27:00,58.85,58.855,58.81,58.835,107600000.0
2009-02-17 19:28:00,58.835,58.84,58.82,58.82,89600000.0
2009-02-17 19:29:00,58.82,58.85,58.82,58.83,143800000.0
2009-02-17 19:30:00,58.83,58.85,58.825,58.85,137600000.0
2009-02-17 19:31:00,58.855,58.905,58.855,58.905,339400000.0
2009-02-17 19:32:00,58.9,58.91,58.885,58.89,147200000.0
2009-02-17 19:33:00,58.89,58.89,58.84,58.84,124800000.0
2009-02-17 19:34:00,58.84,58.855,58.835,58.85,73200000.0
2009-02-17 19:35:00,58.845,58.855,58.835,58.835,61200000.0
2009-02-17 19:36:00,58.83,58.835,58.815,58.82,68800000.0
2009-02-17 19:37:00,58.82,58.83,58.82,58.83,20400000.0
2009-02-17 19:38:00,58.83,58.835,58.815,58.825,67800000.0
2009-02-17 19:39:00,58.82,58.855,58.82,58.85,68200000.0
2009-02-17 19:40:00,58.855,58.885,58.85,58.88,40000000.0
2009-02-17 19:41:00,58.875,58.875,58.84,58.865,78400000.0
2009-02-17 19:42:00,58.86,58.89,58.845,58.88,96000000.0
2009-02-17 19:43:00,58.88,58.89,58.88,58.89,36000000.0
2009-02-17 19:44:00,58.89,58.895,58.88,58.88,97000000.0
2009-02-17 19:45:00,58.88,58.92,58.87,58.875,174400000.0
2009-02-17 19:46:00,58.87,58.905,58.87,58.9,263400000.0
2009-02-17 19:47:00,58.905,58.905,58.89,58.89,40000000.0
2009-02-17 19:48:00,58.9,58.91,58.865,58.885,224600000.0
2009-02-17 19:49:00,58.885,58.885,58.85,58.855,88800000.0
2009-02-17 19:50:00,58.86,58.865,58.85,58.85,78000000.0
2009-02-17 19:51:00,58.855,58.855,58.83,58.835,14400000.0
2009-02-17 19:52:00,58.835,58.875,58.82,58.875,52000000.0
2009-02-17 19:53:00,58.875,58.875,58.855,58.865,19200000.0
2009-02-17 19:54:00,58.86,58.865,58.825,58.84,48400000.0
2009-02-17 19:55:00,58.845,58.88,58.845,58.875,16800000.0
2009-02-17 19:56:00,58.875,58.895,58.87,58.895,38400000.0
2009-02-17 19:57:00,58.89,58.905,58.89,58.9,38400000.0
2009-02-17 19:58:00,58.92,58.94,58.905,58.94,54400000.0
2009-02-17 19:59:00,58.94,58.95,58.89,58.89,186600000.0
2009-02-17 20:00:00,58.895,58.925,58.86,58.86,197200000.0
2009-02-17 20:01:00,58.86,58.86,58.78,58.805,270200000.0
2009-02-17 20:02:00,58.805,58.85,58.78,58.845,165000000.0
2009-02-17 20:03:00,58.845,58.85,58.8,58.8,159000000.0
2009-02-17 20:04:00,58.8,58.81,58.795,58.8,10800000.0
2009-02-17 20:05:00,58.8,58.805,58.75,58.75,97000000.0
2009-02-17 20:06:00,58.75,58.755,58.715,58.715,37000000.0
2009-02-17 20:07:00,58.71,58.72,58.67,58.68,65000000.0
2009-02-17 20:08:00,58.68,58.69,58.66,58.67,28800000.0
2009-02-17 20:09:00,58.675,58.685,58.665,58.67,41200000.0
2009-02-17 20:10:00,58.675,58.68,58.645,58.65,46600000.0
2009-02-17 20:11:00,58.66,58.665,58.65,58.655,10800000.0
2009-02-17 20:12:00,58.66,58.665,58.65,58.665,19200000.0
2009-02-17 20:13:00,58.67,58.72,58.655,58.72,47600000.0
2009-02-17 20:14:00,58.72,58.73,58.7,58.72,98200000.0
2009-02-17 20:15:00,58.72,58.73,58.7,58.715,18400000.0
2009-02-17 20:16:00,58.73,58.78,58.715,58.74,73800000.0
2009-02-17 20:17:00,58.745,58.75,58.715,58.715,33400000.0
2009-02-17 20:18:00,58.72,58.73,58.705,58.72,28400000.0
2009-02-17 20:19:00,58.71,58.72,58.69,58.715,22800000.0
2009-02-17 20:20:00,58.71,58.71,58.665,58.665,40400000.0
2009-02-17 20:21:00,58.66,58.74,58.66,58.74,56000000.0
2009-02-17 20:22:00,58.745,58.745,58.72,58.72,14400000.0
2009-02-17 20:23:00,58.7,58.73,58.675,58.715,62800000.0
2009-02-17 20:24:00,58.725,58.725,58.71,58.715,32400000.0
2009-02-17 20:25:00,58.715,58.76,58.715,58.755,18000000.0
2009-02-17 20:26:00,58.75,58.78,58.735,58.75,58200000.0
2009-02-17 20:27:00,58.745,58.755,58.725,58.755,24000000.0
2009-02-17 20:28:00,58.745,58.755,58.74,58.745,25200000.0
2009-02-17 20:29:00,58.75,58.77,58.73,58.755,37200000.0
2009-02-17 20:30:00,58.76,58.795,58.76,58.785,25600000.0
2009-02-17 20:31:00,58.785,58.79,58.785,58.79,4800000.0
2009-02-17 20:32:00,58.785,58.785,58.755,58.76,11200000.0
2009-02-17 20:33:00,58.78,58.805,58.775,58.775,79800000.0
2009-02-17 20:34:00,58.775,58.835,58.775,58.83,92800000.0
2009-02-17 20:35:00,58.835,58.87,58.835,58.855,54400000.0
2009-02-17 20:36:00,58.855,58.865,58.835,58.84,31400000.0
2009-02-17 20:37:00,58.835,58.845,58.835,58.84,11200000.0
2009-02-17 20:38:00,58.84,58.895,58.84,58.89,60400000.0
2009-02-17 20:39:00,58.88,58.89,58.845,58.845,32200000.0
2009-02-17 20:40:00,58.845,58.855,58.84,58.855,22400000.0
2009-02-17 20:41:00,58.86,58.86,58.815,58.855,36200000.0
2009-02-17 20:42:00,58.855,58.895,58.845,58.885,39400000.0
2009-02-17 20:43:00,58.895,58.895,58.86,58.875,31600000.0
2009-02-17 20:44:00,58.875,58.9,58.875,58.895,22400000.0
2009-02-17 20:45:00,58.895,58.91,58.88,58.91,42600000.0
2009-02-17 20:46:00,58.915,58.945,58.9,58.9,47800000.0
2009-02-17 20:47:00,58.9,58.9,58.885,58.885,23200000.0
2009-02-17 20:48:00,58.89,58.96,58.89,58.94,155000000.0
2009-02-17 20:49:00,58.95,58.95,58.88,58.88,82000000.0
2009-02-17 20:50:00,58.88,58.925,58.88,58.925,26800000.0
2009-02-17 20:51:00,58.925,58.935,58.86,58.885,50200000.0
2009-02-17 20:52:00,58.88,58.925,58.88,58.91,20600000.0
2009-02-17 20:53:00,58.905,58.94,58.895,58.905,63200000.0
2009-02-17 20:54:00,58.9,58.955,58.9,58.945,68400000.0
2009-02-17 20:55:00,58.94,58.945,58.9,58.935,39000000.0
2009-02-17 20:56:00,58.94,58.96,58.935,58.95,20400000.0
2009-02-17 20:57:00,58.96,58.985,58.96,58.985,19200000.0
2009-02-17 20:58:00,58.99,59.015,58.98,59.005,24000000.0
2009-02-17 20:59:00,59.0,59.0,58.92,58.925,56800000.0
2009-02-17 21:00:00,58.93,58.95,58.93,58.935,14400000.0
2009-02-17 21:01:00,58.935,58.935,58.915,58.92,10800000.0
2009-02-17 21:02:00,58.925,58.94,58.915,58.915,28600000.0
2009-02-17 21:03:00,58.91,58.915,58.895,58.895,24800000.0
2009-02-17 21:04:00,58.895,58.955,58.875,58.935,71200000.0
2009-02-17 21:05:00,58.935,58.96,58.89,58.96,63600000.0
2009-02-17 21:06:00,58.96,58.96,58.92,58.94,36200000.0
2009-02-17 21:07:00,58.935,59.055,58.935,59.015,137600000.0
2009-02-17 21:08:00,59.015,59.015,58.96,58.985,117000000.0
2009-02-17 21:09:00,58.975,59.0,58.955,58.995,95400000.0
2009-02-17 21:10:00,59.0,59.01,58.98,58.995,38400000.0
2009-02-17 21:11:00,58.995,59.065,58.995,59.055,48000000.0
2009-02-17 21:12:00,59.055,59.07,59.045,59.05,34800000.0
2009-02-17 21:13:00,59.055,59.06,59.035,59.05,29800000.0
2009-02-17 21:14:00,59.055,59.055,59.03,59.035,41800000.0
2009-02-17 21:15:00,59.035,59.05,59.035,59.035,25200000.0
2009-02-17 21:16:00,59.035,59.05,59.02,59.035,36600000.0
2009-02-17 21:17:00,59.035,59.1,59.035,59.08,67800000.0
2009-02-17 21:18:00,59.07,59.07,59.05,59.055,19200000.0
2009-02-17 21:19:00,59.06,59.09,59.06,59.085,30400000.0
2009-02-17 21:20:00,59.085,59.09,59.065,59.08,40800000.0
2009-02-17 21:21:00,59.095,59.11,59.075,59.08,39200000.0
2009-02-17 21:22:00,59.085,59.09,59.07,59.075,25200000.0
2009-02-17 21:23:00,59.07,59.08,59.025,59.025,45600000.0
2009-02-17 21:24:00,59.025,59.025,58.98,58.99,44400000.0
2009-02-17 21:25:00,58.995,59.015,58.985,58.99,45600000.0
2009-02-17 21:26:00,58.99,59.035,58.99,59.03,37600000.0
2009-02-17 21:27:00,59.03,59.03,58.97,58.98,73600000.0
2009-02-17 21:28:00,58.975,58.975,58.91,58.915,34000000.0
2009-02-17 21:29:00,58.925,58.96,58.915,58.935,50800000.0
2009-02-17 21:30:00,58.955,58.985,58.94,58.98,71600000.0
2009-02-17 21:31:00,58.985,58.985,58.96,58.97,28400000.0
2009-02-17 21:32:00,58.97,59.05,58.97,59.05,61600000.0
2009-02-17 21:33:00,59.06,59.09,59.06,59.09,61200000.0
2009-02-17 21:34:00,59.095,59.105,59.09,59.1,36000000.0
2009-02-17 21:35:00,59.095,59.105,59.065,59.07,36000000.0
2009-02-17 21:36:00,59.065,59.08,59.055,59.08,38000000.0
2009-02-17 21:37:00,59.09,59.19,59.085,59.17,72400000.0
2009-02-17 21:38:00,59.17,59.17,59.145,59.15,40400000.0
2009-02-17 21:39:00,59.15,59.155,59.12,59.12,41600000.0
2009-02-17 21:40:00,59.12,59.12,59.07,59.105,50000000.0
2009-02-17 21:41:00,59.11,59.11,59.085,59.1,35600000.0
2009-02-17 21:42:00,59.095,59.095,59.075,59.09,20400000.0
2009-02-17 21:43:00,59.095,59.105,59.085,59.1,14400000.0
2009-02-17 21:44:00,59.11,59.11,59.07,59.095,37400000.0
2009-02-17 21:45:00,59.095,59.1,59.04,59.045,53200000.0
2009-02-17 21:46:00,59.04,59.045,58.995,59.005,57000000.0
2009-02-17 21:47:00,59.005,59.055,59.0,59.0,83800000.0
2009-02-17 21:48:00,58.99,59.005,58.95,58.97,71400000.0
2009-02-17 21:49:00,58.98,58.985,58.945,58.945,41600000.0
2009-02-17 21:50:00,58.935,58.975,58.935,58.975,38400000.0
2009-02-17 21:51:00,58.98,59.0,58.975,58.99,20400000.0
2009-02-17 21:52:00,58.985,59.025,58.95,59.01,34200000.0
2009-02-17 21:53:00,59.005,59.01,58.945,58.965,33800000.0
2009-02-17 21:54:00,58.965,58.98,58.955,58.955,18000000.0
2009-02-17 21:55:00,58.955,58.985,58.89,58.89,63400000.0
2009-02-17 21:56:00,58.895,58.905,58.885,58.905,31600000.0
2009-02-17 21:57:00,58.9,58.915,58.9,58.915,23200000.0
2009-02-17 21:58:00,58.905,58.905,58.875,58.875,24400000.0
2009-02-17 21:59:00,58.875,58.915,58.875,58.895,96400000.0
2009-02-17 22:00:00,58.895,58.905,58.86,58.86,143000000.0
2009-02-17 22:01:00,58.865,58.885,58.86,58.88,40400000.0
2009-02-17 22:02:00,58.885,58.885,58.88,58.885,10800000.0
2009-02-17 22:03:00,58.875,58.885,58.84,58.84,33800000.0
2009-02-17 22:04:00,58.835,58.84,58.815,58.835,66600000.0
2009-02-17 22:05:00,58.84,58.845,58.82,58.845,30000000.0
2009-02-17 22:06:00,58.845,58.89,58.845,58.865,39600000.0
2009-02-17 22:07:00,58.86,58.895,58.855,58.895,34800000.0
2009-02-17 22:08:00,58.91,58.98,58.9,58.98,62200000.0
2009-02-17 22:09:00,58.98,58.995,58.935,58.945,32400000.0
2009-02-17 22:10:00,58.95,58.955,58.94,58.955,7200000.0
2009-02-17 22:11:00,58.95,58.97,58.94,58.965,40000000.0
2009-02-17 22:12:00,58.965,58.965,58.95,58.955,9600000.0
2009-02-17 22:13:00,58.955,58.965,58.935,58.94,17600000.0
2009-02-17 22:14:00,58.945,58.965,58.925,58.945,84600000.0
2009-02-17 22:15:00,58.95,58.955,58.91,58.955,103200000.0
2009-02-17 22:16:00,58.965,58.98,58.955,58.98,40200000.0
2009-02-17 22:17:00,58.975,58.975,58.935,58.935,42400000.0
2009-02-17 22:18:00,58.935,58.935,58.86,58.865,95200000.0
2009-02-17 22:19:00,58.865,58.865,58.795,58.815,63400000.0
2009-02-17 22:20:00,58.815,58.86,58.81,58.86,40800000.0
2009-02-17 22:21:00,58.85,58.91,58.85,58.89,84400000.0
2009-02-17 22:22:00,58.9,58.92,58.9,58.91,27200000.0
2009-02-17 22:23:00,58.91,58.91,58.845,58.845,49200000.0
2009-02-17 22:24:00,58.835,58.885,58.835,58.885,81200000.0
2009-02-17 22:25:00,58.89,58.925,58.885,58.89,81200000.0
2009-02-17 22:26:00,58.895,58.9,58.88,58.88,44400000.0
2009-02-17 22:27:00,58.87,58.875,58.785,58.855,106400000.0
2009-02-17 22:28:00,58.84,58.86,58.815,58.815,213200000.0
2009-02-17 22:29:00,58.815,58.845,58.81,58.835,52800000.0
2009-02-17 22:30:00,58.835,58.965,58.835,58.965,233000000.0
2009-02-17 22:31:00,58.965,59.025,58.93,58.98,353000000.0
2009-02-17 22:32:00,58.975,59.15,58.975,59.145,420000000.0
2009-02-17 22:33:00,59.14,59.155,59.09,59.12,520200000.0
2009-02-17 22:34:00,59.115,59.195,59.07,59.195,217600000.0
2009-02-17 22:35:00,59.19,59.225,59.075,59.075,367800000.0
2009-02-17 22:36:00,59.08,59.08,58.99,58.99,87000000.0
2009-02-17 22:37:00,58.99,59.015,58.945,58.95,68000000.0
2009-02-17 22:38:00,58.955,58.955,58.9,58.925,93600000.0
2009-02-17 22:39:00,58.925,58.96,58.92,58.92,65600000.0
2009-02-17 22:40:00,58.925,58.95,58.92,58.95,58800000.0
2009-02-17 22:41:00,58.95,58.96,58.94,58.955,32400000.0
2009-02-17 22:42:00,58.96,58.96,58.915,58.93,59600000.0
2009-02-17 22:43:00,58.925,58.925,58.845,58.845,94400000.0
2009-02-17 22:44:00,58.85,58.855,58.83,58.855,59400000.0
2009-02-17 22:45:00,58.855,58.91,58.855,58.91,177600000.0
2009-02-17 22:46:00,58.905,58.905,58.845,58.86,65400000.0
2009-02-17 22:47:00,58.855,58.88,58.835,58.865,44800000.0
2009-02-17 22:48:00,58.875,58.885,58.84,58.86,88200000.0
2009-02-17 22:49:00,58.86,58.865,58.785,58.79,113600000.0
2009-02-17 22:50:00,58.795,58.845,58.775,58.825,84400000.0
2009-02-17 22:51:00,58.825,58.845,58.795,58.815,51000000.0
2009-02-17 22:52:00,58.81,58.81,58.775,58.8,43200000.0
2009-02-17 22:53:00,58.79,58.825,58.79,58.8,16600000.0
2009-02-17 22:54:00,58.8,58.83,58.785,58.8,53600000.0
2009-02-17 22:55:00,58.795,58.81,58.795,58.805,24000000.0
2009-02-17 22:56:00,58.8,58.81,58.79,58.79,24000000.0
2009-02-17 22:57:00,58.795,58.835,58.785,58.825,46800000.0
2009-02-17 22:58:00,58.815,58.815,58.775,58.79,37600000.0
2009-02-17 22:59:00,58.79,58.79,58.75,58.765,70000000.0
2009-02-17 23:00:00,58.77,58.78,58.76,58.77,33200000.0
2009-02-17 23:01:00,58.765,58.78,58.755,58.765,24000000.0
2009-02-17 23:02:00,58.76,58.81,58.76,58.795,36000000.0
2009-02-17 23:03:00,58.795,58.815,58.725,58.73,134200000.0
2009-02-17 23:04:00,58.725,58.75,58.725,58.735,42400000.0
2009-02-17 23:05:00,58.75,58.75,58.715,58.72,29200000.0
2009-02-17 23:06:00,58.705,58.72,58.685,58.685,44800000.0
2009-02-17 23:07:00,58.685,58.685,58.635,58.635,34800000.0
2009-02-17 23:08:00,58.64,58.68,58.62,58.675,42800000.0
2009-02-17 23:09:00,58.67,58.69,58.67,58.69,27600000.0
2009-02-17 23:10:00,58.685,58.7,58.67,58.67,13600000.0
2009-02-17 23:11:00,58.665,58.685,58.665,58.685,14800000.0
2009-02-17 23:12:00,58.695,58.71,58.67,58.675,49600000.0
2009-02-17 23:13:00,58.67,58.675,58.67,58.675,9200000.0
2009-02-17 23:14:00,58.675,58.7,58.67,58.67,80000000.0
2009-02-17 23:15:00,58.67,58.67,58.635,58.655,52800000.0
2009-02-17 23:16:00,58.66,58.66,58.62,58.635,150600000.0
2009-02-17 23:17:00,58.64,58.64,58.63,58.64,16800000.0
2009-02-17 23:18:00,58.64,58.655,58.625,58.63,36800000.0
2009-02-17 23:19:00,58.63,58.63,58.6,58.605,22800000.0
2009-02-17 23:20:00,58.605,58.625,58.6,58.625,24800000.0
2009-02-17 23:21:00,58.62,58.625,58.605,58.62,81000000.0
2009-02-17 23:22:00,58.62,58.635,58.62,58.625,55000000.0
2009-02-17 23:23:00,58.63,58.655,58.625,58.64,40800000.0
2009-02-17 23:24:00,58.68,58.685,58.665,58.665,14400000.0
2009-02-17 23:25:00,58.66,58.69,58.65,58.69,82600000.0
2009-02-17 23:26:00,58.685,58.685,58.655,58.655,42600000.0
2009-02-17 23:27:00,58.655,58.655,58.65,58.65,40800000.0
2009-02-17 23:28:00,58.645,58.645,58.605,58.605,19800000.0
2009-02-17 23:29:00,58.605,58.605,58.605,58.605,3600000.0
2009-02-17 23:30:00,58.605,58.66,58.605,58.645,18400000.0
2009-02-17 23:31:00,58.635,58.645,58.61,58.61,54800000.0
2009-02-17 23:32:00,58.61,58.61,58.61,58.61,8000000.0
2009-02-17 23:33:00,58.6,58.61,58.575,58.595,59800000.0
2009-02-17 23:34:00,58.595,58.605,58.595,58.595,20400000.0
2009-02-17 23:35:00,58.635,58.655,58.59,58.635,102800000.0
2009-02-17 23:36:00,58.65,58.665,58.65,58.66,13200000.0
2009-02-17 23:37:00,58.68,58.68,58.67,58.67,6600000.0
2009-02-17 23:38:00,58.685,58.715,58.675,58.7,35200000.0
2009-02-17 23:39:00,58.705,58.74,58.7,58.74,33600000.0
2009-02-17 23:40:00,58.74,58.745,58.71,58.71,127200000.0
2009-02-17 23:41:00,58.715,58.73,58.705,58.705,53800000.0
2009-02-17 23:42:00,58.705,58.74,58.695,58.725,71000000.0
2009-02-17 23:43:00,58.72,58.73,58.72,58.73,4400000.0
2009-02-17 23:44:00,58.725,58.75,58.725,58.74,22000000.0
2009-02-17 23:45:00,58.74,58.745,58.695,58.74,187000000.0
2009-02-17 23:46:00,58.75,58.755,58.705,58.73,107400000.0
2009-02-17 23:47:00,58.725,58.73,58.715,58.715,64000000.0
2009-02-17 23:48:00,58.72,58.725,58.66,58.685,181700000.0
2009-02-17 23:49:00,58.685,58.71,58.66,58.68,164000000.0
2009-02-17 23:50:00,58.68,58.695,58.67,58.67,53200000.0
2009-02-17 23:51:00,58.67,58.685,58.67,58.685,3600000.0
2009-02-17 23:52:00,58.68,58.72,58.63,58.655,246600000.0
2009-02-17 23:53:00,58.66,58.69,58.64,58.645,93200000.0
2009-02-17 23:54:00,58.65,58.66,58.645,58.655,23200000.0
2009-02-17 23:55:00,58.655,58.66,58.645,58.655,19800000.0
2009-02-17 23:56:00,58.66,58.66,58.65,58.65,10800000.0
2009-02-17 23:57:00,58.645,58.65,58.625,58.64,25200000.0
2009-02-17 23:58:00,58.645,58.67,58.645,58.655,62400000.0
2009-02-17 23:59:00,58.66,58.66,58.65,58.655,25200000.0
2009-02-18 00:00:00,58.645,58.645,58.595,58.63,74800000.0
2009-02-18 00:01:00,58.635,58.645,58.62,58.64,38800000.0
2009-02-18 00:02:00,58.6,58.615,58.55,58.55,69200000.0
2009-02-18 00:03:00,58.55,58.575,58.535,58.57,113600000.0
2009-02-18 00:04:00,58.575,58.585,58.56,58.58,39200000.0
2009-02-18 00:05:00,58.575,58.58,58.56,58.565,37600001.0
2009-02-18 00:06:00,58.56,58.565,58.535,58.54,10800000.0
2009-02-18 00:07:00,58.545,58.55,58.52,58.525,43600000.0
2009-02-18 00:08:00,58.52,58.56,58.515,58.54,40400000.0
2009-02-18 00:09:00,58.54,58.54,58.515,58.525,129600000.0
2009-02-18 00:10:00,58.515,58.52,58.505,58.52,79600001.0
2009-02-18 00:11:00,58.515,58.525,58.515,58.52,14400000.0
2009-02-18 00:12:00,58.525,58.53,58.515,58.53,17600000.0
2009-02-18 00:13:00,58.525,58.53,58.505,58.53,43600000.0
2009-02-18 00:14:00,58.525,58.53,58.525,58.53,8400000.0
2009-02-18 00:15:00,58.525,58.535,58.525,58.525,6800000.0
2009-02-18 00:16:00,58.525,58.525,58.5,58.5,16400000.0
2009-02-18 00:17:00,58.49,58.5,58.46,58.49,85600000.0
2009-02-18 00:18:00,58.485,58.505,58.475,58.505,27200000.0
2009-02-18 00:19:00,58.505,58.535,58.49,58.495,59200000.0
2009-02-18 00:20:00,58.495,58.495,58.48,58.48,90800000.0
2009-02-18 00:21:00,58.465,58.52,58.465,58.5,61800000.0
2009-02-18 00:22:00,58.505,58.53,58.5,58.53,23200000.0
2009-02-18 00:23:00,58.535,58.56,58.535,58.56,8200000.0
2009-02-18 00:24:00,58.55,58.57,58.53,58.57,24800000.0
2009-02-18 00:25:00,58.57,58.57,58.535,58.56,62399999.0
2009-02-18 00:26:00,58.565,58.565,58.55,58.555,12000000.0
2009-02-18 00:27:00,58.56,58.565,58.555,58.555,11200000.0
2009-02-18 00:28:00,58.55,58.55,58.55,58.55,1200000.0
2009-02-18 00:29:00,58.555,58.555,58.55,58.55,10800000.0
2009-02-18 00:30:00,58.54,58.565,58.53,58.53,67600000.0
2009-02-18 00:31:00,58.53,58.53,58.52,58.53,21600000.0
2009-02-18 00:32:00,58.53,58.545,58.53,58.545,11600000.0
2009-02-18 00:33:00,58.555,58.555,58.525,58.54,48000000.0
2009-02-18 00:34:00,58.545,58.545,58.54,58.545,3600000.0
2009-02-18 00:35:00,58.55,58.55,58.54,58.54,28000000.0
2009-02-18 00:36:00,58.535,58.535,58.505,58.505,65600000.0
2009-02-18 00:37:00,58.51,58.535,58.505,58.515,51000000.0
2009-02-18 00:38:00,58.52,58.535,58.52,58.535,12000000.0
2009-02-18 00:39:00,58.545,58.545,58.51,58.51,30000000.0
2009-02-18 00:40:00,58.505,58.505,58.495,58.495,11600000.0
2009-02-18 00:41:00,58.5,58.525,58.48,58.525,27600000.0
2009-02-18 00:42:00,58.53,58.53,58.505,58.525,39600000.0
2009-02-18 00:43:00,58.52,58.52,58.51,58.52,24000000.0
2009-02-18 00:44:00,58.515,58.525,58.5,58.52,42800000.0
2009-02-18 00:45:00,58.525,58.525,58.52,58.52,23400000.0
2009-02-18 00:46:00,58.525,58.54,58.52,58.53,32800000.0
2009-02-18 00:47:00,58.535,58.57,58.535,58.55,36800000.0
2009-02-18 00:48:00,58.545,58.575,58.545,58.56,27600000.0
2009-02-18 00:49:00,58.57,58.655,58.56,58.655,63200000.0
2009-02-18 00:50:00,58.65,58.65,58.58,58.63,128000000.0
2009-02-18 00:51:00,58.64,58.675,58.64,58.655,83199999.0
2009-02-18 00:52:00,58.655,58.755,58.65,58.725,130800000.0
2009-02-18 00:53:00,58.715,58.72,58.705,58.715,45999999.0
2009-02-18 00:54:00,58.71,58.725,58.71,58.72,25200000.0
2009-02-18 00:55:00,58.745,58.745,58.73,58.735,76799999.0
2009-02-18 00:56:00,58.73,58.79,58.72,58.79,163200000.0
2009-02-18 00:57:00,58.79,58.79,58.765,58.775,32800000.0
2009-02-18 00:58:00,58.77,58.785,58.765,58.78,26000000.0
2009-02-18 00:59:00,58.78,58.785,58.78,58.785,3600000.0
2009-02-18 01:00:00,58.78,58.815,58.78,58.815,14400000.0
2009-02-18 01:01:00,58.815,58.815,58.79,58.815,42600000.0
2009-02-18 01:02:00,58.815,58.815,58.81,58.81,3600000.0
2009-02-18 01:03:00,58.81,58.81,58.755,58.755,10600000.0
2009-02-18 01:04:00,58.76,58.78,58.76,58.78,31600000.0
2009-02-18 01:05:00,58.77,58.775,58.75,58.755,104800000.0
2009-02-18 01:06:00,58.755,58.775,58.745,58.76,67599999.0
2009-02-18 01:07:00,58.755,58.76,58.75,58.75,17200000.0
2009-02-18 01:08:00,58.75,58.795,58.75,58.79,57000000.0
2009-02-18 01:09:00,58.79,58.81,58.77,58.785,90400000.0
2009-02-18 01:10:00,58.79,58.825,58.775,58.775,83000000.0
2009-02-18 01:11:00,58.785,58.785,58.78,58.78,4800000.0
2009-02-18 01:12:00,58.785,58.795,58.78,58.78,39800000.0
2009-02-18 01:13:00,58.78,58.795,58.775,58.785,20400000.0
2009-02-18 01:14:00,58.79,58.81,58.79,58.81,40800000.0
2009-02-18 01:15:00,58.815,58.825,58.805,58.805,89600000.0
2009-02-18 01:16:00,58.805,58.81,58.74,58.755,139600000.0
2009-02-18 01:17:00,58.76,58.765,58.75,58.765,78600000.0
2009-02-18 01:18:00,58.765,58.775,58.765,58.765,63800000.0
2009-02-18 01:19:00,58.765,58.77,58.755,58.76,23000000.0
2009-02-18 01:20:00,58.765,58.765,58.745,58.745,95399999.0
2009-02-18 01:21:00,58.75,58.77,58.745,58.77,25200000.0
2009-02-18 01:22:00,58.77,58.785,58.77,58.785,5400000.0
2009-02-18 01:23:00,58.79,58.79,58.775,58.78,50000000.0
2009-02-18 01:24:00,58.775,58.78,58.775,58.78,17200000.0
2009-02-18 01:25:00,58.77,58.775,58.742,58.753,129400000.0
2009-02-18 01:26:00,58.775,58.775,58.765,58.765,79800000.0
2009-02-18 01:27:00,58.765,58.785,58.765,58.785,212200000.0
2009-02-18 01:28:00,58.78,58.795,58.77,58.785,129800000.0
2009-02-18 01:29:00,58.79,58.825,58.785,58.8,53600000.0
2009-02-18 01:30:00,58.805,58.815,58.745,58.77,27200000.0
2009-02-18 01:31:00,58.77,58.775,58.715,58.72,113600000.0
2009-02-18 01:32:00,58.72,58.73,58.715,58.73,38000000.0
2009-02-18 01:33:00,58.725,58.735,58.72,58.73,21200000.0
2009-02-18 01:34:00,58.735,58.735,58.71,58.725,88800000.0
2009-02-18 01:35:00,58.73,58.76,58.72,58.745,113400000.0
2009-02-18 01:36:00,58.75,58.755,58.73,58.75,87800000.0
2009-02-18 01:37:00,58.75,58.775,58.75,58.775,20000000.0
2009-02-18 01:38:00,58.775,58.775,58.76,58.76,28600000.0
2009-02-18 01:39:00,58.765,58.81,58.765,58.81,60800000.0
2009-02-18 01:40:00,58.805,58.805,58.765,58.775,107200000.0
2009-02-18 01:41:00,58.78,58.785,58.755,58.755,37400000.0
2009-02-18 01:42:00,58.755,58.755,58.725,58.745,126800000.0
2009-02-18 01:43:00,58.75,58.785,58.735,58.78,54000000.0
2009-02-18 01:44:00,58.78,58.805,58.76,58.79,75800000.0
2009-02-18 01:45:00,58.8,58.805,58.785,58.785,55400000.0
2009-02-18 01:46:00,58.785,58.79,58.785,58.79,5200000.0
2009-02-18 01:47:00,58.79,58.79,58.74,58.78,135800000.0
2009-02-18 01:48:00,58.79,58.86,58.79,58.845,79600000.0
2009-02-18 01:49:00,58.85,58.85,58.81,58.84,21600000.0
2009-02-18 01:50:00,58.84,58.845,58.84,58.845,29200000.0
2009-02-18 01:51:00,58.84,58.85,58.815,58.84,40300000.0
2009-02-18 01:52:00,58.81,58.815,58.78,58.795,140300000.0
2009-02-18 01:53:00,58.79,58.795,58.765,58.775,58000000.0
2009-02-18 01:54:00,58.77,58.79,58.77,58.78,50000000.0
2009-02-18 01:55:00,58.78,58.795,58.71,58.72,99000000.0
2009-02-18 01:56:00,58.72,58.745,58.72,58.73,66800000.0
2009-02-18 01:57:00,58.73,58.745,58.73,58.74,28400000.0
2009-02-18 01:58:00,58.745,58.785,58.735,58.75,78400000.0
2009-02-18 01:59:00,58.74,58.76,58.74,58.74,132800000.0
2009-02-18 02:00:00,58.75,58.775,58.75,58.77,129400000.0
2009-02-18 02:01:00,58.765,58.83,58.755,58.825,34000000.0
2009-02-18 02:02:00,58.82,58.82,58.77,58.78,28800000.0
2009-02-18 02:03:00,58.785,58.79,58.735,58.74,87000000.0
2009-02-18 02:04:00,58.745,58.775,58.74,58.74,97400000.0
2009-02-18 02:05:00,58.745,58.77,58.745,58.765,58800000.0
2009-02-18 02:06:00,58.76,58.815,58.75,58.79,96300000.0
2009-02-18 02:07:00,58.79,58.795,58.77,58.79,99800000.0
2009-02-18 02:08:00,58.785,58.79,58.78,58.78,29600000.0
2009-02-18 02:09:00,58.78,58.79,58.78,58.785,35000000.0
2009-02-18 02:10:00,58.785,58.805,58.77,58.805,41400001.0
2009-02-18 02:11:00,58.81,58.86,58.81,58.845,43600000.0
2009-02-18 02:12:00,58.84,58.855,58.825,58.855,71600000.0
2009-02-18 02:13:00,58.855,58.865,58.825,58.855,51400000.0
2009-02-18 02:14:00,58.85,58.855,58.825,58.83,74600000.0
2009-02-18 02:15:00,58.825,58.885,58.805,58.84,145600000.0
2009-02-18 02:16:00,58.84,58.86,58.84,58.86,31600000.0
2009-02-18 02:17:00,58.86,58.86,58.85,58.85,8400000.0
2009-02-18 02:18:00,58.855,58.855,58.83,58.84,59200000.0
2009-02-18 02:19:00,58.835,58.86,58.83,58.835,63999999.0
2009-02-18 02:20:00,58.84,58.845,58.81,58.81,49800000.0
2009-02-18 02:21:00,58.805,58.855,58.795,58.855,66000000.0
2009-02-18 02:22:00,58.855,58.895,58.845,58.885,57200000.0
2009-02-18 02:23:00,58.88,58.885,58.86,58.86,37600000.0
2009-02-18 02:24:00,58.85,58.86,58.84,58.845,50000000.0
2009-02-18 02:25:00,58.84,58.845,58.825,58.83,23600000.0
2009-02-18 02:26:00,58.825,58.83,58.79,58.795,78800000.0
2009-02-18 02:27:00,58.8,58.815,58.78,58.785,76799999.0
2009-02-18 02:28:00,58.785,58.805,58.785,58.79,83200000.0
2009-02-18 02:29:00,58.795,58.8,58.695,58.745,195599999.0
2009-02-18 02:30:00,58.735,58.75,58.685,58.735,149000000.0
2009-02-18 02:31:00,58.73,58.735,58.68,58.7,64600000.0
2009-02-18 02:32:00,58.7,58.725,58.69,58.7,115400000.0
2009-02-18 02:33:00,58.705,58.745,58.705,58.73,93800000.0
2009-02-18 02:34:00,58.73,58.745,58.695,58.735,123600000.0
2009-02-18 02:35:00,58.735,58.735,58.685,58.695,74800000.0
2009-02-18 02:36:00,58.68,58.705,58.675,58.685,63800000.0
2009-02-18 02:37:00,58.68,58.7,58.67,58.68,87000000.0
2009-02-18 02:38:00,58.68,58.7,58.68,58.69,24400000.0
2009-02-18 02:39:00,58.69,58.71,58.68,58.68,59600000.0
2009-02-18 02:40:00,58.685,58.705,58.68,58.695,44000000.0
2009-02-18 02:41:00,58.695,58.765,58.695,58.76,38000000.0
2009-02-18 02:42:00,58.76,58.76,58.74,58.74,40800000.0
2009-02-18 02:43:00,58.75,58.785,58.745,58.78,60000000.0
2009-02-18 02:44:00,58.78,58.815,58.765,58.81,57400000.0
2009-02-18 02:45:00,58.815,58.815,58.74,58.74,93000000.0
2009-02-18 02:46:00,58.74,58.75,58.725,58.75,57000000.0
2009-02-18 02:47:00,58.745,58.79,58.745,58.79,22800000.0
2009-02-18 02:48:00,58.79,58.815,58.775,58.815,46400000.0
2009-02-18 02:49:00,58.815,58.83,58.815,58.83,26400000.0
2009-02-18 02:50:00,58.835,58.845,58.8,58.82,57800000.0
2009-02-18 02:51:00,58.81,58.815,58.79,58.79,16000000.0
2009-02-18 02:52:00,58.785,58.83,58.765,58.83,44000000.0
2009-02-18 02:53:00,58.83,58.84,58.8,58.8,75800000.0
2009-02-18 02:54:00,58.8,58.845,58.8,58.835,62400000.0
2009-02-18 02:55:00,58.83,58.835,58.79,58.79,50800000.0
2009-02-18 02:56:00,58.79,58.805,58.785,58.805,67800000.0
2009-02-18 02:57:00,58.8,58.81,58.78,58.81,49600000.0
2009-02-18 02:58:00,58.815,58.815,58.77,58.785,51400000.0
2009-02-18 02:59:00,58.775,58.785,58.755,58.775,107200000.0
2009-02-18 03:00:00,58.795,58.8,58.755,58.8,54600000.0
2009-02-18 03:01:00,58.805,58.835,58.79,58.81,75400000.0
2009-02-18 03:02:00,58.82,58.82,58.805,58.805,18800000.0
2009-02-18 03:03:00,58.8,58.81,58.8,58.81,19200000.0
2009-02-18 03:04:00,58.805,58.825,58.785,58.81,42400000.0
2009-02-18 03:05:00,58.805,58.805,58.795,58.805,9600000.0
2009-02-18 03:06:00,58.81,58.835,58.785,58.785,39600000.0
2009-02-18 03:07:00,58.79,58.82,58.79,58.815,28800000.0
2009-02-18 03:08:00,58.82,58.83,58.815,58.83,30000000.0
2009-02-18 03:09:00,58.83,58.84,58.825,58.835,28800000.0
2009-02-18 03:10:00,58.835,58.85,58.83,58.84,25600000.0
2009-02-18 03:11:00,58.84,58.865,58.84,58.865,26400000.0
2009-02-18 03:12:00,58.865,58.87,58.85,58.86,32400000.0
2009-02-18 03:13:00,58.855,58.865,58.84,58.84,15600000.0
2009-02-18 03:14:00,58.835,58.84,58.79,58.79,58000000.0
2009-02-18 03:15:00,58.79,58.85,58.775,58.84,50000000.0
2009-02-18 03:16:00,58.84,58.845,58.83,58.84,19200000.0
2009-02-18 03:17:00,58.84,58.845,58.83,58.845,21600000.0
2009-02-18 03:18:00,58.845,58.845,58.82,58.825,36800000.0
2009-02-18 03:19:00,58.83,58.845,58.825,58.84,36400000.0
2009-02-18 03:20:00,58.835,58.86,58.835,58.85,34000000.0
2009-02-18 03:21:00,58.855,58.86,58.825,58.855,38600000.0
2009-02-18 03:22:00,58.85,58.905,58.85,58.885,33600000.0
2009-02-18 03:23:00,58.895,58.895,58.855,58.89,53400000.0
2009-02-18 03:24:00,58.89,58.91,58.88,58.91,25600000.0
2009-02-18 03:25:00,58.905,58.935,58.87,58.92,95000000.0
2009-02-18 03:26:00,58.925,58.935,58.9,58.93,38000000.0
2009-02-18 03:27:00,58.93,58.935,58.9,58.9,91600000.0
2009-02-18 03:28:00,58.895,58.905,58.885,58.905,40000000.0
2009-02-18 03:29:00,58.905,58.93,58.9,58.93,41600000.0
2009-02-18 03:30:00,58.935,58.935,58.92,58.925,18800000.0
2009-02-18 03:31:00,58.925,58.93,58.905,58.905,26000000.0
2009-02-18 03:32:00,58.905,58.905,58.895,58.9,8800000.0
2009-02-18 03:33:00,58.905,58.905,58.895,58.895,16000000.0
2009-02-18 03:34:00,58.895,58.895,58.865,58.88,30600000.0
2009-02-18 03:35:00,58.88,58.885,58.87,58.87,12000000.0
2009-02-18 03:36:00,58.875,58.895,58.875,58.895,21600000.0
2009-02-18 03:37:00,58.895,58.905,58.89,58.9,31200000.0
2009-02-18 03:38:00,58.905,58.915,58.895,58.915,20400000.0
2009-02-18 03:39:00,58.91,58.925,58.91,58.92,40000000.0
2009-02-18 03:40:00,58.92,58.92,58.89,58.89,32600000.0
2009-02-18 03:41:00,58.895,58.93,58.895,58.93,70400000.0
2009-02-18 03:42:00,58.925,58.96,58.92,58.96,23600000.0
2009-02-18 03:43:00,58.955,58.985,58.955,58.96,46400000.0
2009-02-18 03:44:00,58.965,58.985,58.945,58.985,34000000.0
2009-02-18 03:45:00,58.995,59.015,58.945,58.955,108000000.0
2009-02-18 03:46:00,58.95,58.97,58.95,58.96,36800000.0
2009-02-18 03:47:00,58.965,58.975,58.965,58.975,6000000.0
2009-02-18 03:48:00,58.97,58.985,58.965,58.97,38000000.0
2009-02-18 03:49:00,58.96,58.98,58.94,58.945,68599999.0
2009-02-18 03:50:00,58.935,58.95,58.92,58.93,49000000.0
2009-02-18 03:51:00,58.93,58.97,58.93,58.965,94200000.0
2009-02-18 03:52:00,58.96,58.96,58.945,58.955,18800000.0
2009-02-18 03:53:00,58.95,58.95,58.905,58.91,103399999.0
2009-02-18 03:54:00,58.915,58.945,58.91,58.94,37200000.0
2009-02-18 03:55:00,58.935,58.94,58.93,58.94,13200000.0
2009-02-18 03:56:00,58.935,58.95,58.935,58.945,20400000.0
2009-02-18 03:57:00,58.95,58.965,58.95,58.96,26000000.0
2009-02-18 03:58:00,58.955,58.955,58.95,58.955,13600000.0
2009-02-18 03:59:00,58.955,58.965,58.955,58.96,13200000.0
2009-02-18 04:00:00,58.97,58.975,58.935,58.94,31200000.0
2009-02-18 04:01:00,58.94,58.965,58.935,58.935,34400000.0
2009-02-18 04:02:00,58.93,58.93,58.9,58.93,58400000.0
2009-02-18 04:03:00,58.94,58.94,58.93,58.93,18000000.0
2009-02-18 04:04:00,58.925,58.96,58.925,58.945,38800000.0
2009-02-18 04:05:00,58.96,58.98,58.95,58.975,66000000.0
2009-02-18 04:06:00,58.98,58.99,58.97,58.98,36600000.0
2009-02-18 04:07:00,58.97,58.985,58.97,58.98,32000000.0
2009-02-18 04:08:00,58.975,58.985,58.97,58.975,14000000.0
2009-02-18 04:09:00,58.98,58.98,58.955,58.96,28400000.0
2009-02-18 04:10:00,58.96,58.97,58.945,58.97,30800000.0
2009-02-18 04:11:00,58.965,59.005,58.955,59.0,44400000.0
2009-02-18 04:12:00,59.005,59.005,58.945,58.96,39200000.0
2009-02-18 04:13:00,58.955,58.975,58.955,58.97,26400000.0
2009-02-18 04:14:00,58.975,58.975,58.94,58.945,28400000.0
2009-02-18 04:15:00,58.94,58.95,58.935,58.945,16800000.0
2009-02-18 04:16:00,58.945,58.98,58.945,58.97,33600000.0
2009-02-18 04:17:00,58.975,58.98,58.96,58.97,16800000.0
2009-02-18 04:18:00,58.975,58.975,58.97,58.97,4800000.0
2009-02-18 04:19:00,58.975,58.975,58.965,58.975,19200000.0
2009-02-18 04:20:00,58.97,58.97,58.95,58.955,20400000.0
2009-02-18 04:21:00,58.95,58.955,58.95,58.955,4800000.0
2009-02-18 04:22:00,58.955,58.96,58.945,58.96,49200000.0
2009-02-18 04:23:00,58.975,59.02,58.965,59.01,79400000.0
2009-02-18 04:24:00,59.01,59.055,59.01,59.04,64800000.0
2009-02-18 04:25:00,59.035,59.05,59.03,59.045,53200000.0
2009-02-18 04:26:00,59.04,59.05,59.035,59.045,68600000.0
2009-02-18 04:27:00,59.045,59.06,59.04,59.04,104200000.0
2009-02-18 04:28:00,59.045,59.045,58.995,59.0,110400000.0
2009-02-18 04:29:00,58.995,58.995,58.96,58.97,252399999.0
2009-02-18 04:30:00,58.97,58.985,58.965,58.985,50000000.0
2009-02-18 04:31:00,58.985,59.0,58.98,58.995,28000000.0
2009-02-18 04:32:00,59.0,59.01,58.985,59.0,52400000.0
2009-02-18 04:33:00,58.995,59.005,58.995,58.995,28800000.0
2009-02-18 04:34:00,58.995,58.995,58.94,58.94,64000000.0
2009-02-18 04:35:00,58.935,58.935,58.875,58.905,72800000.0
2009-02-18 04:36:00,58.91,58.91,58.88,58.885,53600000.0
2009-02-18 04:37:00,58.885,58.89,58.84,58.845,91800000.0
2009-02-18 04:38:00,58.845,58.86,58.84,58.85,48800000.0
2009-02-18 04:39:00,58.85,58.885,58.84,58.885,54200000.0
2009-02-18 04:40:00,58.88,58.88,58.865,58.875,87399999.0
2009-02-18 04:41:00,58.87,58.88,58.87,58.87,14800000.0
2009-02-18 04:42:00,58.875,58.885,58.875,58.88,16800000.0
2009-02-18 04:43:00,58.875,58.915,58.87,58.89,54600000.0
2009-02-18 04:44:00,58.89,58.935,58.89,58.93,92000000.0
2009-02-18 04:45:00,58.935,58.935,58.925,58.93,28800000.0
2009-02-18 04:46:00,58.925,58.96,58.925,58.95,20400000.0
2009-02-18 04:47:00,58.955,58.955,58.945,58.95,15600000.0
2009-02-18 04:48:00,58.955,58.955,58.93,58.93,27600000.0
2009-02-18 04:49:00,58.93,58.935,58.925,58.935,26800000.0
2009-02-18 04:50:00,58.94,58.94,58.93,58.94,23600000.0
2009-02-18 04:51:00,58.94,58.94,58.91,58.91,29200000.0
2009-02-18 04:52:00,58.91,58.915,58.89,58.905,62000000.0
2009-02-18 04:53:00,58.91,58.91,58.89,58.895,33000000.0
2009-02-18 04:54:00,58.9,58.9,58.885,58.895,26800000.0
2009-02-18 04:55:00,58.895,58.895,58.875,58.88,46800000.0
2009-02-18 04:56:00,58.885,58.905,58.885,58.9,43200000.0
2009-02-18 04:57:00,58.9,58.9,58.87,58.88,51400000.0
2009-02-18 04:58:00,58.875,58.895,58.87,58.875,32200000.0
2009-02-18 04:59:00,58.87,58.885,58.87,58.885,16000000.0
2009-02-18 05:00:00,58.885,58.89,58.875,58.885,34200000.0
2009-02-18 05:01:00,58.88,58.885,58.86,58.865,30200000.0
2009-02-18 05:02:00,58.87,58.87,58.86,58.865,22000000.0
2009-02-18 05:03:00,58.86,58.86,58.825,58.85,38200000.0
2009-02-18 05:04:00,58.855,58.87,58.855,58.86,14400000.0
2009-02-18 05:05:00,58.865,58.875,58.865,58.875,7200000.0
2009-02-18 05:06:00,58.875,58.875,58.855,58.86,24000000.0
2009-02-18 05:07:00,58.855,58.86,58.855,58.855,3600000.0
2009-02-18 05:08:00,58.855,58.855,58.84,58.85,24400000.0
2009-02-18 05:09:00,58.845,58.9,58.845,58.895,39600000.0
2009-02-18 05:10:00,58.9,58.915,58.885,58.91,35200000.0
2009-02-18 05:11:00,58.9,58.92,58.9,58.92,26000000.0
2009-02-18 05:12:00,58.925,58.96,58.925,58.945,82800000.0
2009-02-18 05:13:00,58.94,58.96,58.93,58.935,70400000.0
2009-02-18 05:14:00,58.94,58.94,58.935,58.94,26400000.0
2009-02-18 05:15:00,58.935,58.945,58.91,58.91,73200000.0
2009-02-18 05:16:00,58.905,58.91,58.9,58.9,28800000.0
2009-02-18 05:17:00,58.89,58.895,58.86,58.885,58000000.0
2009-02-18 05:18:00,58.88,58.89,58.88,58.88,12400000.0
2009-02-18 05:19:00,58.865,58.875,58.865,58.875,27599999.0
2009-02-18 05:20:00,58.88,58.895,58.88,58.895,14000000.0
2009-02-18 05:21:00,58.895,58.915,58.895,58.91,56400000.0
2009-02-18 05:22:00,58.915,58.93,58.915,58.93,14400000.0
2009-02-18 05:23:00,58.925,58.925,58.89,58.89,43799999.0
2009-02-18 05:24:00,58.895,58.895,58.87,58.87,59999999.0
2009-02-18 05:25:00,58.865,58.875,58.865,58.87,28200000.0
2009-02-18 05:26:00,58.865,58.865,58.865,58.865,1200000.0
2009-02-18 05:27:00,58.86,58.865,58.85,58.865,31200000.0
2009-02-18 05:28:00,58.865,58.87,58.82,58.835,49400000.0
2009-02-18 05:29:00,58.835,58.85,58.835,58.835,42800000.0
2009-02-18 05:30:00,58.825,58.845,58.8,58.81,79400000.0
2009-02-18 05:31:00,58.815,58.845,58.81,58.835,34200000.0
2009-02-18 05:32:00,58.83,58.845,58.83,58.845,12000000.0
2009-02-18 05:33:00,58.85,58.885,58.85,58.88,48400000.0
2009-02-18 05:34:00,58.88,58.9,58.88,58.9,38000000.0
2009-02-18 05:35:00,58.895,58.9,58.885,58.89,26800000.0
2009-02-18 05:36:00,58.885,58.895,58.88,58.885,40800000.0
2009-02-18 05:37:00,58.89,58.9,58.885,58.895,21600000.0
2009-02-18 05:38:00,58.89,58.895,58.87,58.88,28400000.0
2009-02-18 05:39:00,58.87,58.87,58.86,58.87,20000000.0
2009-02-18 05:40:00,58.865,58.885,58.86,58.875,23200000.0
2009-02-18 05:41:00,58.87,58.89,58.87,58.89,24000000.0
2009-02-18 05:42:00,58.89,58.92,58.89,58.92,36000000.0
2009-02-18 05:43:00,58.915,58.92,58.905,58.915,30800000.0
2009-02-18 05:44:00,58.92,58.92,58.88,58.9,39200000.0
2009-02-18 05:45:00,58.895,58.9,58.865,58.895,56600000.0
2009-02-18 05:46:00,58.895,58.895,58.865,58.875,76200000.0
2009-02-18 05:47:00,58.87,58.885,58.865,58.87,30000000.0
2009-02-18 05:48:00,58.87,58.885,58.87,58.885,10800000.0
2009-02-18 05:49:00,58.895,58.895,58.875,58.88,33400000.0
2009-02-18 05:50:00,58.88,58.89,58.875,58.88,28800000.0
2009-02-18 05:51:00,58.88,58.9,58.88,58.9,8400000.0
2009-02-18 05:52:00,58.895,58.9,58.88,58.885,19200000.0
2009-02-18 05:53:00,58.89,58.89,58.865,58.865,16800000.0
2009-02-18 05:54:00,58.865,58.88,58.865,58.875,48000000.0
2009-02-18 05:55:00,58.875,58.895,58.87,58.88,46200000.0
2009-02-18 05:56:00,58.88,58.895,58.88,58.88,12800000.0
2009-02-18 05:57:00,58.89,58.915,58.88,58.915,30000000.0
2009-02-18 05:58:00,58.91,58.965,58.905,58.965,50800000.0
2009-02-18 05:59:00,58.97,58.97,58.92,58.925,44400000.0
2009-02-18 06:00:00,58.93,58.94,58.925,58.94,40000000.0
2009-02-18 06:01:00,58.94,58.95,58.93,58.94,35200000.0
2009-02-18 06:02:00,58.935,58.94,58.93,58.935,8400000.0
2009-02-18 06:03:00,58.935,58.955,58.93,58.955,26200000.0
2009-02-18 06:04:00,58.96,58.965,58.94,58.945,32800000.0
2009-02-18 06:05:00,58.95,58.96,58.925,58.96,66200000.0
2009-02-18 06:06:00,58.955,58.96,58.935,58.96,91399999.0
2009-02-18 06:07:00,58.955,58.965,58.95,58.965,15200000.0
2009-02-18 06:08:00,58.96,58.965,58.955,58.955,10800000.0
2009-02-18 06:09:00,58.95,58.955,58.94,58.945,11200000.0
2009-02-18 06:10:00,58.94,58.955,58.94,58.95,18400000.0
2009-02-18 06:11:00,58.95,58.96,58.94,58.945,32000000.0
2009-02-18 06:12:00,58.95,58.955,58.945,58.95,14400000.0
2009-02-18 06:13:00,58.945,58.955,58.945,58.95,14000000.0
2009-02-18 06:14:00,58.945,58.945,58.925,58.935,27200000.0
2009-02-18 06:15:00,58.935,58.955,58.925,58.955,50800000.0
2009-02-18 06:16:00,58.95,58.955,58.935,58.935,55400000.0
2009-02-18 06:17:00,58.94,58.965,58.94,58.965,29000000.0
2009-02-18 06:18:00,58.97,58.985,58.965,58.98,19600000.0
2009-02-18 06:19:00,58.985,58.99,58.965,58.99,29600000.0
2009-02-18 06:20:00,58.985,58.985,58.955,58.96,47600000.0
2009-02-18 06:21:00,58.965,59.025,58.96,59.025,39600000.0
2009-02-18 06:22:00,59.02,59.02,58.955,58.96,125600000.0
2009-02-18 06:23:00,58.965,58.985,58.965,58.985,81600000.0
2009-02-18 06:24:00,58.99,58.995,58.965,58.97,124000000.0
2009-02-18 06:25:00,58.97,58.995,58.965,58.99,112400001.0
2009-02-18 06:26:00,58.99,58.995,58.98,58.995,18600000.0
2009-02-18 06:27:00,58.995,59.01,58.995,59.005,42800000.0
2009-02-18 06:28:00,59.0,59.01,58.99,58.99,22800000.0
2009-02-18 06:29:00,59.01,59.01,58.99,59.0,51600000.0
2009-02-18 06:30:00,59.005,59.005,58.99,59.0,24800000.0
2009-02-18 06:31:00,58.995,59.005,58.99,58.99,24800000.0
2009-02-18 06:32:00,58.995,59.0,58.985,59.0,8800000.0
2009-02-18 06:33:00,58.99,59.01,58.99,59.0,44800000.0
2009-02-18 06:34:00,58.995,59.0,58.995,59.0,6000000.0
2009-02-18 06:35:00,59.01,59.03,59.005,59.02,61800000.0
2009-02-18 06:36:00,59.015,59.025,59.0,59.0,80400001.0
2009-02-18 06:37:00,59.0,59.02,58.995,59.01,47800000.0
2009-02-18 06:38:00,59.005,59.005,59.0,59.0,17200000.0
2009-02-18 06:39:00,59.0,59.01,58.995,58.995,41200000.0
2009-02-18 06:40:00,58.995,58.995,58.99,58.995,10800000.0
2009-02-18 06:41:00,58.995,59.0,58.995,59.0,6000000.0
2009-02-18 06:42:00,59.0,59.015,59.0,59.0,45600000.0
2009-02-18 06:43:00,59.0,59.01,59.0,59.005,13400000.0
2009-02-18 06:44:00,59.0,59.015,59.0,59.015,27200000.0
2009-02-18 06:45:00,59.01,59.01,59.005,59.01,35800000.0
2009-02-18 06:46:00,59.01,59.01,59.005,59.005,8000000.0
2009-02-18 06:47:00,58.995,59.01,58.995,59.005,12400000.0
2009-02-18 06:48:00,59.005,59.01,59.005,59.01,7000000.0
2009-02-18 06:49:00,58.939,58.987,58.935,58.953,34400000.0
2009-02-18 06:50:00,59.01,59.01,59.01,59.01,1000000.0
2009-02-18 06:51:00,59.01,59.01,59.01,59.01,6000000.0
2009-02-18 06:52:00,59.005,59.01,58.985,58.985,6200000.0
2009-02-18 06:53:00,58.98,58.985,58.98,58.985,4800000.0
2009-02-18 06:54:00,58.985,58.985,58.975,58.975,15600000.0
2009-02-18 06:55:00,58.975,58.985,58.965,58.965,45600000.0
2009-02-18 06:56:00,58.965,58.98,58.965,58.98,4800000.0
2009-02-18 06:57:00,58.985,58.985,58.965,58.965,20000000.0
2009-02-18 06:58:00,58.965,58.975,58.95,58.95,21600000.0
2009-02-18 06:59:00,58.955,58.96,58.95,58.96,21200000.0
2009-02-18 07:00:00,58.955,58.965,58.955,58.96,14800000.0
2009-02-18 07:01:00,58.965,58.98,58.965,58.965,23600000.0
2009-02-18 07:02:00,58.96,58.98,58.96,58.98,37200000.0
2009-02-18 07:03:00,58.98,58.98,58.91,58.965,126000000.0
2009-02-18 07:04:00,58.97,58.97,58.93,58.95,70000000.0
2009-02-18 07:05:00,58.945,58.98,58.94,58.975,61000000.0
2009-02-18 07:06:00,58.98,58.995,58.955,58.995,74600000.0
2009-02-18 07:07:00,58.985,58.985,58.95,58.955,48000000.0
2009-02-18 07:08:00,58.955,58.97,58.945,58.955,26800000.0
2009-02-18 07:09:00,58.955,58.97,58.955,58.965,24400000.0
2009-02-18 07:10:00,58.96,58.975,58.96,58.965,19200000.0
2009-02-18 07:11:00,58.965,58.98,58.96,58.96,27600000.0
2009-02-18 07:12:00,58.97,58.99,58.97,58.975,81400000.0
2009-02-18 07:13:00,58.98,58.99,58.96,58.98,76200000.0
2009-02-18 07:14:00,58.985,58.995,58.975,58.98,48000000.0
2009-02-18 07:15:00,58.985,58.985,58.965,58.975,23200000.0
2009-02-18 07:16:00,58.97,58.975,58.96,58.965,37200000.0
2009-02-18 07:17:00,58.965,58.98,58.96,58.98,27200000.0
2009-02-18 07:18:00,58.975,58.98,58.955,58.955,32400000.0
2009-02-18 07:19:00,58.96,58.98,58.95,58.98,36800000.0
2009-02-18 07:20:00,58.985,58.985,58.96,58.98,51400000.0
2009-02-18 07:21:00,58.975,58.995,58.975,58.99,33200000.0
2009-02-18 07:22:00,59.0,59.0,58.98,58.99,22000000.0
2009-02-18 07:23:00,58.985,58.99,58.975,58.99,14400000.0
2009-02-18 07:24:00,58.985,59.0,58.98,58.995,22800000.0
2009-02-18 07:25:00,59.0,59.065,58.995,59.055,127400000.0
2009-02-18 07:26:00,59.06,59.08,59.04,59.065,33200000.0
2009-02-18 07:27:00,59.07,59.07,59.045,59.05,49200000.0
2009-02-18 07:28:00,59.05,59.055,59.035,59.055,25200000.0
2009-02-18 07:29:00,59.05,59.085,59.05,59.08,78800000.0
2009-02-18 07:30:00,59.08,59.09,59.055,59.06,70200000.0
2009-02-18 07:31:00,59.065,59.085,59.055,59.07,30400000.0
2009-02-18 07:32:00,59.075,59.085,59.065,59.075,55199999.0
2009-02-18 07:33:00,59.075,59.095,59.075,59.09,38000000.0
2009-02-18 07:34:00,59.085,59.095,59.085,59.09,8000000.0
2009-02-18 07:35:00,59.095,59.105,59.09,59.105,8400000.0
2009-02-18 07:36:00,59.095,59.1,59.09,59.09,24800000.0
2009-02-18 07:37:00,59.085,59.085,59.06,59.07,29200000.0
2009-02-18 07:38:00,59.07,59.07,59.055,59.055,44000000.0
2009-02-18 07:39:00,59.05,59.065,59.05,59.065,44000000.0
2009-02-18 07:40:00,59.065,59.075,59.05,59.05,44200000.0
2009-02-18 07:41:00,59.05,59.065,59.05,59.06,99400000.0
2009-02-18 07:42:00,59.06,59.08,59.06,59.08,38400000.0
2009-02-18 07:43:00,59.075,59.08,59.06,59.08,31200000.0
2009-02-18 07:44:00,59.075,59.075,59.065,59.065,6000000.0
2009-02-18 07:45:00,59.055,59.07,59.055,59.07,32400000.0
2009-02-18 07:46:00,59.07,59.07,59.06,59.07,19200000.0
2009-02-18 07:47:00,59.065,59.085,59.065,59.08,23200000.0
2009-02-18 07:48:00,59.075,59.115,59.075,59.11,50800000.0
2009-02-18 07:49:00,59.115,59.12,59.095,59.095,37200000.0
2009-02-18 07:50:00,59.09,59.11,59.09,59.105,23200000.0
2009-02-18 07:51:00,59.11,59.125,59.105,59.12,14400000.0
2009-02-18 07:52:00,59.12,59.165,59.12,59.15,57600000.0
2009-02-18 07:53:00,59.155,59.175,59.145,59.16,76400000.0
2009-02-18 07:54:00,59.155,59.16,59.115,59.115,46000000.0
2009-02-18 07:55:00,59.115,59.125,59.095,59.125,84000000.0
2009-02-18 07:56:00,59.12,59.12,59.105,59.115,42000000.0
2009-02-18 07:57:00,59.11,59.12,59.1,59.1,32000000.0
2009-02-18 07:58:00,59.11,59.115,59.095,59.1,105200000.0
2009-02-18 07:59:00,59.1,59.145,59.1,59.125,73600000.0
2009-02-18 08:00:00,59.13,59.14,59.115,59.135,158400001.0
2009-02-18 08:01:00,59.135,59.135,59.095,59.105,185000001.0
2009-02-18 08:02:00,59.1,59.105,59.085,59.095,103399999.0
2009-02-18 08:03:00,59.085,59.1,59.085,59.09,40600000.0
2009-02-18 08:04:00,59.095,59.095,59.085,59.09,16800000.0
2009-02-18 08:05:00,59.085,59.1,59.08,59.085,63600000.0
2009-02-18 08:06:00,59.09,59.095,59.085,59.09,40000000.0
2009-02-18 08:07:00,59.085,59.095,59.085,59.09,17600000.0
2009-02-18 08:08:00,59.09,59.095,59.09,59.095,12400000.0
2009-02-18 08:09:00,59.105,59.115,59.105,59.115,9600000.0
2009-02-18 08:10:00,59.12,59.125,59.11,59.11,7200000.0
2009-02-18 08:11:00,59.11,59.11,59.1,59.105,18400000.0
2009-02-18 08:12:00,59.11,59.155,59.1,59.135,51600000.0
2009-02-18 08:13:00,59.14,59.185,59.135,59.17,60800000.0
2009-02-18 08:14:00,59.175,59.19,59.165,59.17,14400000.0
2009-02-18 08:15:00,59.17,59.19,59.16,59.16,52400000.0
2009-02-18 08:16:00,59.155,59.175,59.15,59.175,50600000.0
2009-02-18 08:17:00,59.165,59.18,59.16,59.175,47600000.0
2009-02-18 08:18:00,59.18,59.195,59.175,59.19,20600000.0
2009-02-18 08:19:00,59.195,59.245,59.195,59.215,160399999.0
2009-02-18 08:20:00,59.225,59.26,59.225,59.245,182200000.0
2009-02-18 08:21:00,59.255,59.265,59.23,59.23,202400000.0
2009-02-18 08:22:00,59.22,59.28,59.22,59.27,175600000.0
2009-02-18 08:23:00,59.265,59.285,59.26,59.265,101599999.0
2009-02-18 08:24:00,59.26,59.26,59.215,59.225,86000000.0
2009-02-18 08:25:00,59.22,59.225,59.19,59.225,78799999.0
2009-02-18 08:26:00,59.22,59.22,59.17,59.18,110600000.0
2009-02-18 08:27:00,59.185,59.26,59.185,59.245,131600000.0
2009-02-18 08:28:00,59.24,59.255,59.215,59.215,166600000.0
2009-02-18 08:29:00,59.22,59.23,59.205,59.215,84799999.0
2009-02-18 08:30:00,59.21,59.21,59.19,59.2,51200000.0
2009-02-18 08:31:00,59.205,59.23,59.19,59.215,46800000.0
2009-02-18 08:32:00,59.215,59.25,59.205,59.205,112800000.0
2009-02-18 08:33:00,59.2,59.25,59.195,59.215,130800000.0
2009-02-18 08:34:00,59.215,59.24,59.165,59.175,122400001.0
2009-02-18 08:35:00,59.18,59.2,59.165,59.165,147400000.0
2009-02-18 08:36:00,59.17,59.175,59.15,59.16,56200000.0
2009-02-18 08:37:00,59.165,59.195,59.165,59.195,59800000.0
2009-02-18 08:38:00,59.195,59.295,59.195,59.295,30800000.0
2009-02-18 08:39:00,59.285,59.295,59.225,59.255,165400000.0
2009-02-18 08:40:00,59.26,59.305,59.245,59.295,90400001.0
2009-02-18 08:41:00,59.29,59.3,59.245,59.28,200000000.0
2009-02-18 08:42:00,59.28,59.36,59.28,59.345,132800001.0
2009-02-18 08:43:00,59.345,59.385,59.32,59.385,98800000.0
2009-02-18 08:44:00,59.385,59.395,59.33,59.345,145600000.0
2009-02-18 08:45:00,59.345,59.42,59.345,59.415,141200000.0
2009-02-18 08:46:00,59.41,59.435,59.41,59.42,93000000.0
2009-02-18 08:47:00,59.415,59.44,59.38,59.38,141600000.0
2009-02-18 08:48:00,59.38,59.38,59.335,59.335,112800000.0
2009-02-18 08:49:00,59.33,59.365,59.325,59.34,74400000.0
2009-02-18 08:50:00,59.34,59.35,59.32,59.325,140800000.0
2009-02-18 08:51:00,59.325,59.365,59.315,59.335,89600001.0
2009-02-18 08:52:00,59.335,59.335,59.295,59.305,91200000.0
2009-02-18 08:53:00,59.3,59.3,59.265,59.285,110200000.0
2009-02-18 08:54:00,59.285,59.29,59.285,59.285,16600000.0
2009-02-18 08:55:00,59.285,59.285,59.275,59.285,32800000.0
2009-02-18 08:56:00,59.285,59.29,59.25,59.25,71000000.0
2009-02-18 08:57:00,59.255,59.26,59.245,59.245,38800000.0
2009-02-18 08:58:00,59.245,59.26,59.195,59.2,128400001.0
2009-02-18 08:59:00,59.205,59.215,59.19,59.205,34400000.0
2009-02-18 09:00:00,59.2,59.24,59.2,59.235,134200000.0
2009-02-18 09:01:00,59.24,59.24,59.22,59.225,33000000.0
2009-02-18 09:02:00,59.23,59.255,59.23,59.255,37200000.0
2009-02-18 09:03:00,59.255,59.275,59.25,59.26,65800000.0
2009-02-18 09:04:00,59.255,59.27,59.25,59.26,47200000.0
2009-02-18 09:05:00,59.26,59.28,59.255,59.27,91600000.0
2009-02-18 09:06:00,59.27,59.295,59.265,59.27,110000000.0
2009-02-18 09:07:00,59.27,59.285,59.25,59.25,72000000.0
2009-02-18 09:08:00,59.25,59.28,59.245,59.275,31200000.0
2009-02-18 09:09:00,59.275,59.275,59.245,59.25,131000000.0
2009-02-18 09:10:00,59.245,59.275,59.245,59.255,76000000.0
2009-02-18 09:11:00,59.26,59.285,59.26,59.28,51600000.0
2009-02-18 09:12:00,59.275,59.29,59.265,59.27,47000000.0
2009-02-18 09:13:00,59.26,59.295,59.255,59.28,61400000.0
2009-02-18 09:14:00,59.28,59.29,59.27,59.29,38800000.0
2009-02-18 09:15:00,59.285,59.3,59.28,59.29,32400000.0
2009-02-18 09:16:00,59.3,59.3,59.24,59.255,46400000.0
2009-02-18 09:17:00,59.24,59.24,59.185,59.185,99600000.0
2009-02-18 09:18:00,59.19,59.265,59.19,59.265,90200000.0
2009-02-18 09:19:00,59.27,59.3,59.22,59.22,163400000.0
2009-02-18 09:20:00,59.215,59.215,59.175,59.21,77000000.0
2009-02-18 09:21:00,59.21,59.225,59.18,59.2,123200000.0
2009-02-18 09:22:00,59.205,59.23,59.205,59.21,141800000.0
2009-02-18 09:23:00,59.215,59.37,59.215,59.37,103200000.0
2009-02-18 09:24:00,59.37,59.37,59.325,59.345,107400000.0
2009-02-18 09:25:00,59.35,59.355,59.345,59.345,24000000.0
2009-02-18 09:26:00,59.34,59.355,59.34,59.355,44800000.0
2009-02-18 09:27:00,59.355,59.365,59.345,59.35,37200000.0
2009-02-18 09:28:00,59.355,59.405,59.35,59.37,97999999.0
2009-02-18 09:29:00,59.37,59.395,59.345,59.375,98400000.0
2009-02-18 09:30:00,59.37,59.41,59.365,59.38,128800000.0
2009-02-18 09:31:00,59.385,59.505,59.385,59.46,120000000.0
2009-02-18 09:32:00,59.46,59.47,59.44,59.45,134200000.0
2009-02-18 09:33:00,59.455,59.495,59.455,59.475,99600000.0
2009-02-18 09:34:00,59.48,59.515,59.475,59.515,85200000.0
2009-02-18 09:35:00,59.51,59.53,59.5,59.53,169200000.0
2009-02-18 09:36:00,59.525,59.53,59.475,59.475,193400000.0
2009-02-18 09:37:00,59.455,59.455,59.41,59.425,316800000.0
2009-02-18 09:38:00,59.425,59.425,59.355,59.37,206600000.0
2009-02-18 09:39:00,59.37,59.37,59.35,59.365,159800000.0
2009-02-18 09:40:00,59.365,59.375,59.335,59.355,234000000.0
2009-02-18 09:41:00,59.36,59.38,59.33,59.34,146200000.0
2009-02-18 09:42:00,59.34,59.37,59.34,59.355,63800000.0
2009-02-18 09:43:00,59.35,59.365,59.345,59.36,49000000.0
2009-02-18 09:44:00,59.36,59.38,59.355,59.375,116600000.0
2009-02-18 09:45:00,59.38,59.385,59.335,59.365,143800000.0
2009-02-18 09:46:00,59.365,59.365,59.3,59.305,312800000.0
2009-02-18 09:47:00,59.315,59.33,59.295,59.32,158600000.0
2009-02-18 09:48:00,59.315,59.385,59.31,59.355,164600000.0
2009-02-18 09:49:00,59.35,59.355,59.33,59.34,97800000.0
2009-02-18 09:50:00,59.345,59.36,59.345,59.345,62600000.0
2009-02-18 09:51:00,59.35,59.355,59.335,59.335,67200000.0
2009-02-18 09:52:00,59.335,59.365,59.33,59.36,202000000.0
2009-02-18 09:53:00,59.365,59.445,59.365,59.445,273000000.0
2009-02-18 09:54:00,59.445,59.475,59.445,59.445,208200000.0
2009-02-18 09:55:00,59.445,59.465,59.445,59.455,90800000.0
2009-02-18 09:56:00,59.45,59.495,59.435,59.49,166000000.0
2009-02-18 09:57:00,59.485,59.485,59.46,59.485,152200000.0
2009-02-18 09:58:00,59.485,59.49,59.39,59.405,312800000.0
2009-02-18 09:59:00,59.405,59.42,59.385,59.415,173600000.0
2009-02-18 10:00:00,59.415,59.415,59.29,59.31,265000000.0
2009-02-18 10:01:00,59.3,59.35,59.3,59.34,202800000.0
2009-02-18 10:02:00,59.335,59.35,59.33,59.345,210600000.0
2009-02-18 10:03:00,59.34,59.355,59.335,59.34,174400000.0
2009-02-18 10:04:00,59.335,59.36,59.31,59.345,156000000.0
2009-02-18 10:05:00,59.345,59.37,59.345,59.37,184400000.0
2009-02-18 10:06:00,59.37,59.37,59.315,59.33,150200000.0
2009-02-18 10:07:00,59.33,59.345,59.31,59.33,149000000.0
2009-02-18 10:08:00,59.345,59.355,59.31,59.31,125400000.0
2009-02-18 10:09:00,59.31,59.355,59.305,59.345,241000000.0
2009-02-18 10:10:00,59.34,59.38,59.32,59.36,183000000.0
2009-02-18 10:11:00,59.36,59.36,59.27,59.275,253000000.0
2009-02-18 10:12:00,59.27,59.275,59.24,59.27,246000000.0
2009-02-18 10:13:00,59.26,59.32,59.26,59.315,169400000.0
2009-02-18 10:14:00,59.315,59.35,59.315,59.35,79400000.0
2009-02-18 10:15:00,59.35,59.38,59.34,59.37,143800001.0
2009-02-18 10:16:00,59.365,59.41,59.36,59.4,192400000.0
2009-02-18 10:17:00,59.395,59.42,59.35,59.41,260800000.0
2009-02-18 10:18:00,59.415,59.43,59.335,59.335,331799999.0
2009-02-18 10:19:00,59.335,59.35,59.33,59.33,55800000.0
2009-02-18 10:20:00,59.32,59.33,59.275,59.285,218800000.0
2009-02-18 10:21:00,59.285,59.3,59.265,59.265,283800000.0
2009-02-18 10:22:00,59.27,59.27,59.23,59.255,295600000.0
2009-02-18 10:23:00,59.26,59.26,59.215,59.215,210399999.0
2009-02-18 10:24:00,59.21,59.22,59.18,59.185,192400000.0
2009-02-18 10:25:00,59.185,59.25,59.18,59.245,205800000.0
2009-02-18 10:26:00,59.24,59.27,59.235,59.265,167000000.0
2009-02-18 10:27:00,59.265,59.355,59.265,59.27,283600000.0
2009-02-18 10:28:00,59.285,59.32,59.275,59.29,183800000.0
2009-02-18 10:29:00,59.29,59.32,59.285,59.285,106200000.0
2009-02-18 10:30:00,59.27,59.27,59.215,59.225,183400000.0
2009-02-18 10:31:00,59.225,59.285,59.225,59.28,131800000.0
2009-02-18 10:32:00,59.27,59.275,59.245,59.265,84800000.0
2009-02-18 10:33:00,59.27,59.28,59.26,59.265,72200000.0
2009-02-18 10:34:00,59.26,59.27,59.24,59.24,87000000.0
2009-02-18 10:35:00,59.235,59.25,59.225,59.23,95400000.0
2009-02-18 10:36:00,59.23,59.245,59.23,59.23,22200000.0
2009-02-18 10:37:00,59.225,59.24,59.18,59.185,238400000.0
2009-02-18 10:38:00,59.175,59.205,59.17,59.18,227800000.0
2009-02-18 10:39:00,59.19,59.235,59.165,59.215,207400000.0
2009-02-18 10:40:00,59.215,59.23,59.21,59.22,100800000.0
2009-02-18 10:41:00,59.225,59.265,59.225,59.255,187400000.0
2009-02-18 10:42:00,59.255,59.26,59.22,59.23,199200000.0
2009-02-18 10:43:00,59.23,59.245,59.225,59.245,172400000.0
2009-02-18 10:44:00,59.245,59.25,59.23,59.23,92400000.0
2009-02-18 10:45:00,59.23,59.26,59.225,59.255,79400000.0
2009-02-18 10:46:00,59.265,59.29,59.255,59.29,173000000.0
2009-02-18 10:47:00,59.295,59.305,59.29,59.3,124200000.0
2009-02-18 10:48:00,59.3,59.3,59.255,59.255,149000000.0
2009-02-18 10:49:00,59.255,59.255,59.23,59.24,60000000.0
2009-02-18 10:50:00,59.24,59.265,59.24,59.265,78400000.0
2009-02-18 10:51:00,59.26,59.29,59.245,59.29,181400000.0
2009-02-18 10:52:00,59.29,59.325,59.29,59.32,214400000.0
2009-02-18 10:53:00,59.32,59.325,59.27,59.29,209000000.0
2009-02-18 10:54:00,59.29,59.29,59.195,59.205,229000000.0
2009-02-18 10:55:00,59.205,59.24,59.2,59.23,200400000.0
2009-02-18 10:56:00,59.23,59.23,59.19,59.195,79600000.0
2009-02-18 10:57:00,59.19,59.23,59.18,59.215,121800000.0
2009-02-18 10:58:00,59.21,59.215,59.19,59.205,117400000.0
2009-02-18 10:59:00,59.2,59.27,59.2,59.26,155200000.0
2009-02-18 11:00:00,59.26,59.265,59.215,59.215,216400000.0
2009-02-18 11:01:00,59.23,59.24,59.22,59.22,88000000.0
2009-02-18 11:02:00,59.21,59.22,59.195,59.205,213000000.0
2009-02-18 11:03:00,59.215,59.255,59.205,59.23,93800000.0
2009-02-18 11:04:00,59.235,59.25,59.235,59.24,53000000.0
2009-02-18 11:05:00,59.24,59.255,59.235,59.24,130800000.0
2009-02-18 11:06:00,59.245,59.26,59.235,59.245,174600000.0
2009-02-18 11:07:00,59.24,59.265,59.23,59.245,321600000.0
2009-02-18 11:08:00,59.245,59.26,59.235,59.26,208400000.0
2009-02-18 11:09:00,59.25,59.26,59.21,59.21,378800000.0
2009-02-18 11:10:00,59.21,59.25,59.2,59.25,201400000.0
2009-02-18 11:11:00,59.25,59.26,59.25,59.26,48800000.0
2009-02-18 11:12:00,59.25,59.295,59.25,59.29,159400000.0
2009-02-18 11:13:00,59.285,59.29,59.2,59.2,235000000.0
2009-02-18 11:14:00,59.195,59.195,59.15,59.185,337200000.0
2009-02-18 11:15:00,59.18,59.18,59.055,59.09,260000000.0
2009-02-18 11:16:00,59.095,59.13,59.09,59.1,162400000.0
2009-02-18 11:17:00,59.095,59.095,59.035,59.065,137300000.0
2009-02-18 11:18:00,59.065,59.095,59.06,59.08,107400000.0
2009-02-18 11:19:00,59.075,59.145,59.075,59.115,139600000.0
2009-02-18 11:20:00,59.115,59.15,59.105,59.105,188400000.0
2009-02-18 11:21:00,59.105,59.135,59.105,59.135,93200000.0
2009-02-18 11:22:00,59.14,59.155,59.125,59.145,86200000.0
2009-02-18 11:23:00,59.145,59.155,59.135,59.14,111400000.0
2009-02-18 11:24:00,59.145,59.145,59.115,59.135,109000000.0
2009-02-18 11:25:00,59.135,59.135,59.09,59.095,195800000.0
2009-02-18 11:26:00,59.095,59.145,59.095,59.14,108200000.0
2009-02-18 11:27:00,59.14,59.165,59.13,59.13,173600000.0
2009-02-18 11:28:00,59.13,59.135,59.085,59.09,139400000.0
2009-02-18 11:29:00,59.09,59.125,59.09,59.1,248800000.0
2009-02-18 11:30:00,59.1,59.105,59.02,59.025,232400000.0
2009-02-18 11:31:00,59.03,59.035,58.965,59.005,332800000.0
2009-02-18 11:32:00,59.0,59.005,58.935,58.94,272600000.0
2009-02-18 11:33:00,58.95,58.96,58.92,58.94,159400000.0
2009-02-18 11:34:00,58.94,58.945,58.895,58.93,174000000.0
2009-02-18 11:35:00,58.93,58.96,58.92,58.93,94000000.0
2009-02-18 11:36:00,58.93,58.98,58.925,58.98,93200000.0
2009-02-18 11:37:00,58.975,59.02,58.97,58.98,153000000.0
2009-02-18 11:38:00,58.98,59.005,58.975,59.005,85200000.0
2009-02-18 11:39:00,59.005,59.02,58.98,59.015,108800000.0
2009-02-18 11:40:00,59.0,59.02,58.99,59.02,88800000.0
2009-02-18 11:41:00,59.025,59.05,59.02,59.04,86800000.0
2009-02-18 11:42:00,59.04,59.045,58.99,59.0,112000000.0
2009-02-18 11:43:00,58.995,59.005,58.98,59.0,79000000.0
2009-02-18 11:44:00,58.995,59.0,58.955,58.97,195300000.0
2009-02-18 11:45:00,58.965,58.965,58.915,58.925,114000000.0
2009-02-18 11:46:00,58.93,58.93,58.895,58.905,115400000.0
2009-02-18 11:47:00,58.905,58.92,58.88,58.895,108400000.0
2009-02-18 11:48:00,58.895,58.915,58.885,58.895,75800000.0
2009-02-18 11:49:00,58.895,58.935,58.89,58.91,198600000.0
2009-02-18 11:50:00,58.9,58.9,58.865,58.87,118600000.0
2009-02-18 11:51:00,58.875,58.895,58.85,58.895,147400000.0
2009-02-18 11:52:00,58.9,58.925,58.895,58.915,94000000.0
2009-02-18 11:53:00,58.915,58.925,58.87,58.905,165400000.0
2009-02-18 11:54:00,58.91,58.925,58.895,58.915,122600000.0
2009-02-18 11:55:00,58.915,58.92,58.9,58.905,131600000.0
2009-02-18 11:56:00,58.905,58.93,58.885,58.885,101200000.0
2009-02-18 11:57:00,58.885,58.915,58.875,58.915,188600000.0
2009-02-18 11:58:00,58.915,58.935,58.9,58.925,117800000.0
2009-02-18 11:59:00,58.93,58.93,58.85,58.87,176000000.0
2009-02-18 12:00:00,58.87,58.935,58.87,58.895,193000000.0
2009-02-18 12:01:00,58.895,58.905,58.855,58.875,257600000.0
2009-02-18 12:02:00,58.895,58.895,58.875,58.89,59000000.0
2009-02-18 12:03:00,58.88,58.885,58.82,58.845,293500000.0
2009-02-18 12:04:00,58.84,58.895,58.84,58.89,178800000.0
2009-02-18 12:05:00,58.89,58.905,58.87,58.87,154000000.0
2009-02-18 12:06:00,58.87,58.915,58.87,58.915,64400000.0
2009-02-18 12:07:00,58.915,58.925,58.895,58.895,105000000.0
2009-02-18 12:08:00,58.9,58.93,58.895,58.92,114400000.0
2009-02-18 12:09:00,58.925,58.93,58.91,58.93,87400000.0
2009-02-18 12:10:00,58.93,58.945,58.93,58.935,81400000.0
2009-02-18 12:11:00,58.93,58.94,58.915,58.94,111400000.0
2009-02-18 12:12:00,58.94,58.94,58.925,58.935,86600000.0
2009-02-18 12:13:00,58.94,58.955,58.935,58.935,218000000.0
2009-02-18 12:14:00,58.95,58.97,58.925,58.97,205800000.0
2009-02-18 12:15:00,58.97,58.995,58.97,58.985,190000000.0
2009-02-18 12:16:00,58.985,58.99,58.94,58.96,104000000.0
2009-02-18 12:17:00,58.965,58.97,58.93,58.94,78400000.0
2009-02-18 12:18:00,58.95,58.955,58.93,58.93,88000000.0
2009-02-18 12:19:00,58.93,58.945,58.885,58.905,152800000.0
2009-02-18 12:20:00,58.915,58.935,58.9,58.935,91600000.0
2009-02-18 12:21:00,58.935,58.94,58.9,58.935,161200000.0
2009-02-18 12:22:00,58.935,58.975,58.935,58.975,225200000.0
2009-02-18 12:23:00,58.985,58.985,58.95,58.975,94800000.0
2009-02-18 12:24:00,58.975,59.045,58.975,58.995,203600000.0
2009-02-18 12:25:00,59.0,59.015,58.995,59.01,141000000.0
2009-02-18 12:26:00,59.015,59.035,59.005,59.025,128800000.0
2009-02-18 12:27:00,59.025,59.045,59.01,59.035,91800000.0
2009-02-18 12:28:00,59.03,59.065,58.995,59.065,158600000.0
2009-02-18 12:29:00,59.07,59.075,59.02,59.03,155000000.0
2009-02-18 12:30:00,59.06,59.09,59.04,59.09,237200000.0
2009-02-18 12:31:00,59.1,59.1,59.045,59.045,378800000.0
2009-02-18 12:32:00,59.04,59.055,59.015,59.015,234599999.0
2009-02-18 12:33:00,59.015,59.025,58.995,59.02,105400000.0
2009-02-18 12:34:00,59.02,59.02,58.99,58.99,226400000.0
2009-02-18 12:35:00,58.985,58.985,58.97,58.975,127600000.0
2009-02-18 12:36:00,58.975,58.985,58.965,58.975,216400000.0
2009-02-18 12:37:00,58.975,59.07,58.97,59.06,211400000.0
2009-02-18 12:38:00,59.055,59.06,58.995,59.01,141200000.0
2009-02-18 12:39:00,59.005,59.045,58.975,58.99,331600000.0
2009-02-18 12:40:00,58.99,59.04,58.99,59.005,301400000.0
2009-02-18 12:41:00,59.005,59.025,59.0,59.01,156400000.0
2009-02-18 12:42:00,59.015,59.06,59.015,59.04,278200000.0
2009-02-18 12:43:00,59.045,59.065,59.035,59.035,185400000.0
2009-02-18 12:44:00,59.035,59.065,59.035,59.045,103600000.0
2009-02-18 12:45:00,59.045,59.045,59.0,59.015,195800000.0
2009-02-18 12:46:00,59.015,59.035,58.99,58.99,83000000.0
2009-02-18 12:47:00,58.99,58.995,58.975,58.995,93400000.0
2009-02-18 12:48:00,58.99,59.015,58.985,59.0,76000000.0
2009-02-18 12:49:00,59.01,59.025,59.0,59.01,49400000.0
2009-02-18 12:50:00,59.01,59.025,59.005,59.005,40000000.0
2009-02-18 12:51:00,59.005,59.005,58.97,58.99,108400000.0
2009-02-18 12:52:00,58.99,59.0,58.97,58.99,86200000.0
2009-02-18 12:53:00,58.985,59.0,58.985,59.0,45800000.0
2009-02-18 12:54:00,59.0,59.025,59.0,59.015,67200000.0
2009-02-18 12:55:00,59.015,59.015,58.98,58.995,99200000.0
2009-02-18 12:56:00,58.995,59.01,58.99,59.005,68400000.0
2009-02-18 12:57:00,59.005,59.07,59.005,59.045,173200000.0
2009-02-18 12:58:00,59.04,59.07,59.005,59.07,113200000.0
2009-02-18 12:59:00,59.07,59.085,59.06,59.075,149000000.0
2009-02-18 13:00:00,59.075,59.1,59.05,59.05,83800000.0
2009-02-18 13:01:00,59.05,59.06,59.05,59.055,46800000.0
2009-02-18 13:02:00,59.055,59.12,59.045,59.12,77400000.0
2009-02-18 13:03:00,59.115,59.155,59.1,59.135,178400000.0
2009-02-18 13:04:00,59.135,59.185,59.09,59.17,190000000.0
2009-02-18 13:05:00,59.17,59.175,59.16,59.165,66600000.0
2009-02-18 13:06:00,59.16,59.16,59.105,59.12,93400000.0
2009-02-18 13:07:00,59.12,59.165,59.105,59.165,95400000.0
2009-02-18 13:08:00,59.165,59.165,59.14,59.145,74600000.0
2009-02-18 13:09:00,59.14,59.17,59.14,59.17,43400000.0
2009-02-18 13:10:00,59.17,59.18,59.155,59.16,138600000.0
2009-02-18 13:11:00,59.16,59.19,59.14,59.145,68200000.0
2009-02-18 13:12:00,59.14,59.17,59.13,59.135,172000000.0
2009-02-18 13:13:00,59.135,59.14,59.1,59.12,166600000.0
2009-02-18 13:14:00,59.115,59.13,59.095,59.095,127300000.0
2009-02-18 13:15:00,59.095,59.14,59.075,59.14,88000000.0
2009-02-18 13:16:00,59.145,59.175,59.14,59.165,114000000.0
2009-02-18 13:17:00,59.165,59.165,59.145,59.145,99400000.0
2009-02-18 13:18:00,59.14,59.185,59.14,59.185,156800000.0
2009-02-18 13:19:00,59.18,59.195,59.13,59.135,144800000.0
2009-02-18 13:20:00,59.13,59.15,59.095,59.105,283200000.0
2009-02-18 13:21:00,59.12,59.12,59.05,59.08,148400000.0
2009-02-18 13:22:00,59.085,59.14,59.08,59.125,129800000.0
2009-02-18 13:23:00,59.12,59.155,59.115,59.15,191400000.0
2009-02-18 13:24:00,59.15,59.17,59.125,59.125,145399999.0
2009-02-18 13:25:00,59.125,59.135,59.08,59.11,248600000.0
2009-02-18 13:26:00,59.115,59.15,59.115,59.145,101400000.0
2009-02-18 13:27:00,59.145,59.18,59.145,59.16,74200000.0
2009-02-18 13:28:00,59.165,59.205,59.16,59.205,125800000.0
2009-02-18 13:29:00,59.2,59.22,59.19,59.2,145400000.0
2009-02-18 13:30:00,59.2,59.295,59.19,59.29,241800000.0
2009-02-18 13:31:00,59.29,59.29,59.23,59.245,441600000.0
2009-02-18 13:32:00,59.25,59.26,59.21,59.215,192400000.0
2009-02-18 13:33:00,59.22,59.23,59.18,59.195,506600000.0
2009-02-18 13:34:00,59.2,59.22,59.18,59.215,380400000.0
2009-02-18 13:35:00,59.215,59.25,59.21,59.235,269600000.0
2009-02-18 13:36:00,59.25,59.285,59.24,59.265,222599998.0
2009-02-18 13:37:00,59.265,59.28,59.25,59.25,348200000.0
2009-02-18 13:38:00,59.255,59.265,59.25,59.265,74000000.0
2009-02-18 13:39:00,59.265,59.265,59.22,59.23,144400000.0
2009-02-18 13:40:00,59.23,59.23,59.21,59.215,52000000.0
2009-02-18 13:41:00,59.21,59.215,59.195,59.195,96800000.0
2009-02-18 13:42:00,59.195,59.2,59.11,59.115,246999999.0
2009-02-18 13:43:00,59.12,59.16,59.115,59.155,66000000.0
2009-02-18 13:44:00,59.16,59.185,59.15,59.17,96100000.0
2009-02-18 13:45:00,59.165,59.165,59.105,59.105,452400000.0
2009-02-18 13:46:00,59.11,59.135,59.11,59.115,301000000.0
2009-02-18 13:47:00,59.11,59.145,59.11,59.145,105800000.0
2009-02-18 13:48:00,59.15,59.175,59.15,59.165,226400000.0
2009-02-18 13:49:00,59.175,59.185,59.165,59.17,52600000.0
2009-02-18 13:50:00,59.165,59.195,59.165,59.195,42800000.0
2009-02-18 13:51:00,59.195,59.205,59.17,59.19,101000000.0
2009-02-18 13:52:00,59.19,59.2,59.17,59.185,262100000.0
2009-02-18 13:53:00,59.185,59.185,59.155,59.165,152600000.0
2009-02-18 13:54:00,59.16,59.185,59.16,59.175,290000000.0
2009-02-18 13:55:00,59.175,59.185,59.155,59.185,68200000.0
2009-02-18 13:56:00,59.185,59.205,59.18,59.185,105600000.0
2009-02-18 13:57:00,59.18,59.18,59.15,59.16,114200000.0
2009-02-18 13:58:00,59.16,59.185,59.16,59.185,55000000.0
2009-02-18 13:59:00,59.19,59.19,59.16,59.165,111000000.0
2009-02-18 14:00:00,59.165,59.19,59.115,59.125,489000004.0
2009-02-18 14:01:00,59.125,59.14,59.125,59.135,210000000.0
2009-02-18 14:02:00,59.135,59.14,59.115,59.115,124200000.0
2009-02-18 14:03:00,59.135,59.135,59.11,59.115,34200000.0
2009-02-18 14:04:00,59.11,59.11,59.095,59.105,37800000.0
2009-02-18 14:05:00,59.1,59.1,59.075,59.085,69800000.0
2009-02-18 14:06:00,59.09,59.09,59.07,59.08,70600000.0
2009-02-18 14:07:00,59.09,59.1,59.07,59.095,84600000.0
2009-02-18 14:08:00,59.095,59.105,59.065,59.065,60400000.0
2009-02-18 14:09:00,59.065,59.105,59.065,59.085,88600000.0
2009-02-18 14:10:00,59.085,59.09,59.05,59.055,118800000.0
2009-02-18 14:11:00,59.055,59.07,59.05,59.065,63000000.0
2009-02-18 14:12:00,59.065,59.11,59.06,59.085,55800000.0
2009-02-18 14:13:00,59.075,59.12,59.055,59.07,133800000.0
2009-02-18 14:14:00,59.065,59.205,59.065,59.195,195400000.0
2009-02-18 14:15:00,59.205,59.205,59.15,59.2,151400000.0
2009-02-18 14:16:00,59.2,59.23,59.195,59.23,126800000.0
2009-02-18 14:17:00,59.23,59.27,59.22,59.25,182000000.0
2009-02-18 14:18:00,59.245,59.245,59.2,59.21,344999999.0
2009-02-18 14:19:00,59.205,59.22,59.2,59.22,123200000.0
2009-02-18 14:20:00,59.22,59.23,59.19,59.195,214200000.0
2009-02-18 14:21:00,59.195,59.195,59.165,59.17,228000000.0
2009-02-18 14:22:00,59.16,59.19,59.145,59.19,371400000.0
2009-02-18 14:23:00,59.19,59.21,59.185,59.205,490400000.0
2009-02-18 14:24:00,59.205,59.22,59.205,59.21,397400000.0
2009-02-18 14:25:00,59.21,59.245,59.21,59.235,231400000.0
2009-02-18 14:26:00,59.23,59.235,59.23,59.235,55200000.0
2009-02-18 14:27:00,59.24,59.295,59.24,59.285,92900000.0
2009-02-18 14:28:00,59.285,59.285,59.27,59.275,42400000.0
2009-02-18 14:29:00,59.28,59.285,59.27,59.27,74200000.0
2009-02-18 14:30:00,59.26,59.26,59.18,59.18,216000000.0
2009-02-18 14:31:00,59.185,59.22,59.185,59.22,45800000.0
2009-02-18 14:32:00,59.215,59.245,59.145,59.145,110200000.0
2009-02-18 14:33:00,59.145,59.16,59.115,59.115,222000000.0
2009-02-18 14:34:00,59.115,59.115,59.05,59.05,97800000.0
2009-02-18 14:35:00,59.05,59.065,59.04,59.065,116000000.0
2009-02-18 14:36:00,59.06,59.105,59.06,59.095,126600000.0
2009-02-18 14:37:00,59.095,59.095,59.06,59.075,123400000.0
2009-02-18 14:38:00,59.075,59.08,59.06,59.08,44800000.0
2009-02-18 14:39:00,59.08,59.1,59.07,59.095,101600000.0
2009-02-18 14:40:00,59.095,59.105,59.07,59.085,130800000.0
2009-02-18 14:41:00,59.09,59.105,59.085,59.085,76200000.0
2009-02-18 14:42:00,59.09,59.1,59.09,59.095,55200000.0
2009-02-18 14:43:00,59.1,59.105,59.09,59.09,39400000.0
2009-02-18 14:44:00,59.09,59.2,59.09,59.17,133600000.0
2009-02-18 14:45:00,59.175,59.185,59.135,59.14,176000000.0
2009-02-18 14:46:00,59.14,59.145,59.125,59.125,134200000.0
2009-02-18 14:47:00,59.125,59.14,59.125,59.135,79600000.0
2009-02-18 14:48:00,59.14,59.16,59.135,59.14,103000000.0
2009-02-18 14:49:00,59.14,59.15,59.14,59.15,25800000.0
2009-02-18 14:50:00,59.15,59.165,59.135,59.14,49600000.0
2009-02-18 14:51:00,59.165,59.165,59.14,59.15,52400000.0
2009-02-18 14:52:00,59.155,59.155,59.145,59.145,17000000.0
2009-02-18 14:53:00,59.145,59.145,59.13,59.13,16000000.0
2009-02-18 14:54:00,59.13,59.135,59.11,59.115,57400000.0
2009-02-18 14:55:00,59.115,59.15,59.115,59.14,76600000.0
2009-02-18 14:56:00,59.145,59.195,59.14,59.175,141400000.0
2009-02-18 14:57:00,59.175,59.19,59.165,59.175,56400000.0
2009-02-18 14:58:00,59.17,59.185,59.115,59.145,173600000.0
2009-02-18 14:59:00,59.15,59.17,59.135,59.155,120800000.0
2009-02-18 15:00:00,59.155,59.185,59.135,59.175,151200000.0
2009-02-18 15:01:00,59.175,59.2,59.165,59.19,95200000.0
2009-02-18 15:02:00,59.2,59.215,59.175,59.185,157000000.0
2009-02-18 15:03:00,59.185,59.19,59.165,59.18,117800000.0
2009-02-18 15:04:00,59.185,59.215,59.17,59.215,225200000.0
2009-02-18 15:05:00,59.21,59.235,59.21,59.225,220400000.0
2009-02-18 15:06:00,59.23,59.235,59.215,59.23,79600000.0
2009-02-18 15:07:00,59.23,59.255,59.21,59.23,109800000.0
2009-02-18 15:08:00,59.235,59.235,59.205,59.215,67200000.0
2009-02-18 15:09:00,59.22,59.23,59.2,59.225,70400000.0
2009-02-18 15:10:00,59.225,59.23,59.215,59.215,78400000.0
2009-02-18 15:11:00,59.215,59.235,59.2,59.21,129000000.0
2009-02-18 15:12:00,59.205,59.235,59.205,59.22,125200000.0
2009-02-18 15:13:00,59.21,59.225,59.2,59.21,121000000.0
2009-02-18 15:14:00,59.21,59.235,59.21,59.215,117400000.0
2009-02-18 15:15:00,59.215,59.23,59.165,59.17,112600000.0
2009-02-18 15:16:00,59.17,59.21,59.17,59.205,130600000.0
2009-02-18 15:17:00,59.19,59.205,59.185,59.195,67000000.0
2009-02-18 15:18:00,59.195,59.195,59.135,59.135,87200000.0
2009-02-18 15:19:00,59.135,59.165,59.125,59.135,79000000.0
2009-02-18 15:20:00,59.125,59.16,59.125,59.16,53400000.0
2009-02-18 15:21:00,59.165,59.165,59.14,59.16,67800000.0
2009-02-18 15:22:00,59.16,59.18,59.13,59.175,57600000.0
2009-02-18 15:23:00,59.17,59.225,59.17,59.225,111800000.0
2009-02-18 15:24:00,59.22,59.255,59.19,59.21,162800000.0
2009-02-18 15:25:00,59.215,59.225,59.145,59.22,232200000.0
2009-02-18 15:26:00,59.22,59.22,59.135,59.15,162800000.0
2009-02-18 15:27:00,59.15,59.19,59.14,59.19,79000000.0
2009-02-18 15:28:00,59.19,59.205,59.17,59.175,105400000.0
2009-02-18 15:29:00,59.175,59.245,59.14,59.19,204600000.0
2009-02-18 15:30:00,59.185,59.2,59.145,59.19,428800000.0
2009-02-18 15:31:00,59.2,59.245,59.2,59.245,176300000.0
2009-02-18 15:32:00,59.245,59.245,59.23,59.23,209000000.0
2009-02-18 15:33:00,59.225,59.23,59.21,59.215,122800000.0
2009-02-18 15:34:00,59.215,59.23,59.19,59.23,368500000.0
2009-02-18 15:35:00,59.235,59.245,59.18,59.21,265400000.0
2009-02-18 15:36:00,59.21,59.27,59.185,59.26,181600000.0
2009-02-18 15:37:00,59.26,59.3,59.245,59.295,221200001.0
2009-02-18 15:38:00,59.295,59.335,59.29,59.295,117100000.0
2009-02-18 15:39:00,59.295,59.33,59.27,59.32,221400000.0
2009-02-18 15:40:00,59.33,59.395,59.32,59.39,211000000.0
2009-02-18 15:41:00,59.39,59.41,59.34,59.365,221200000.0
2009-02-18 15:42:00,59.37,59.38,59.35,59.38,142600000.0
2009-02-18 15:43:00,59.38,59.39,59.35,59.35,96800000.0
2009-02-18 15:44:00,59.355,59.41,59.355,59.41,155200000.0
2009-02-18 15:45:00,59.4,59.405,59.35,59.395,284000000.0
2009-02-18 15:46:00,59.395,59.405,59.385,59.4,140800000.0
2009-02-18 15:47:00,59.4,59.495,59.4,59.475,169600000.0
2009-02-18 15:48:00,59.46,59.49,59.445,59.45,231400000.0
2009-02-18 15:49:00,59.45,59.46,59.35,59.365,86900000.0
2009-02-18 15:50:00,59.365,59.43,59.365,59.42,130800000.0
2009-02-18 15:51:00,59.42,59.445,59.41,59.415,80800000.0
2009-02-18 15:52:00,59.41,59.415,59.39,59.4,97200000.0
2009-02-18 15:53:00,59.39,59.39,59.31,59.325,181200000.0
2009-02-18 15:54:00,59.325,59.405,59.315,59.405,106400000.0
2009-02-18 15:55:00,59.39,59.395,59.36,59.365,160600000.0
2009-02-18 15:56:00,59.365,59.365,59.345,59.36,83000000.0
2009-02-18 15:57:00,59.365,59.375,59.36,59.36,48800000.0
2009-02-18 15:58:00,59.36,59.375,59.355,59.355,78600000.0
2009-02-18 15:59:00,59.36,59.36,59.29,59.315,93200000.0
2009-02-18 16:00:00,59.32,59.38,59.305,59.325,176000000.0
2009-02-18 16:01:00,59.325,59.42,59.315,59.405,186000000.0
2009-02-18 16:02:00,59.41,59.455,59.41,59.445,190600000.0
2009-02-18 16:03:00,59.445,59.55,59.445,59.485,230700000.0
2009-02-18 16:04:00,59.48,59.515,59.46,59.515,155200000.0
2009-02-18 16:05:00,59.515,59.595,59.515,59.55,145400000.0
2009-02-18 16:06:00,59.55,59.64,59.54,59.64,180400000.0
2009-02-18 16:07:00,59.64,59.66,59.635,59.64,148600000.0
2009-02-18 16:08:00,59.65,59.76,59.635,59.72,229000000.0
2009-02-18 16:09:00,59.72,59.74,59.675,59.695,196400000.0
2009-02-18 16:10:00,59.705,59.715,59.67,59.685,227800000.0
2009-02-18 16:11:00,59.685,59.705,59.665,59.67,170400000.0
2009-02-18 16:12:00,59.67,59.675,59.615,59.635,239000000.0
2009-02-18 16:13:00,59.63,59.67,59.615,59.665,210000000.0
2009-02-18 16:14:00,59.665,59.68,59.65,59.655,318400000.0
2009-02-18 16:15:00,59.64,59.675,59.615,59.65,378200000.0
2009-02-18 16:16:00,59.65,59.65,59.61,59.625,233400000.0
2009-02-18 16:17:00,59.62,59.64,59.61,59.61,138000000.0
2009-02-18 16:18:00,59.605,59.63,59.59,59.6,239000000.0
2009-02-18 16:19:00,59.59,59.6,59.575,59.595,330000000.0
2009-02-18 16:20:00,59.595,59.68,59.595,59.67,147000000.0
2009-02-18 16:21:00,59.665,59.665,59.62,59.63,134800000.0
2009-02-18 16:22:00,59.625,59.635,59.605,59.615,64800000.0
2009-02-18 16:23:00,59.62,59.645,59.615,59.635,139800000.0
2009-02-18 16:24:00,59.645,59.65,59.605,59.65,76600000.0
2009-02-18 16:25:00,59.66,59.69,59.65,59.675,169300000.0
2009-02-18 16:26:00,59.675,59.685,59.655,59.665,128100000.0
2009-02-18 16:27:00,59.67,59.715,59.665,59.7,183000000.0
2009-02-18 16:28:00,59.7,59.72,59.675,59.72,154200000.0
2009-02-18 16:29:00,59.735,59.74,59.715,59.725,154400000.0
2009-02-18 16:30:00,59.72,59.73,59.58,59.595,166400000.0
2009-02-18 16:31:00,59.59,59.665,59.56,59.625,245800000.0
2009-02-18 16:32:00,59.625,59.645,59.6,59.625,157200000.0
2009-02-18 16:33:00,59.62,59.62,59.565,59.57,193200000.0
2009-02-18 16:34:00,59.57,59.595,59.555,59.575,217800000.0
2009-02-18 16:35:00,59.57,59.635,59.565,59.62,237000000.0
2009-02-18 16:36:00,59.625,59.635,59.535,59.535,395000000.0
2009-02-18 16:37:00,59.53,59.54,59.47,59.48,208900000.0
2009-02-18 16:38:00,59.48,59.48,59.415,59.435,123000000.0
2009-02-18 16:39:00,59.43,59.46,59.415,59.435,195000000.0
2009-02-18 16:40:00,59.445,59.495,59.4,59.465,211800000.0
2009-02-18 16:41:00,59.455,59.52,59.435,59.485,245600000.0
2009-02-18 16:42:00,59.495,59.525,59.47,59.515,213000000.0
2009-02-18 16:43:00,59.515,59.515,59.46,59.515,211400000.0
2009-02-18 16:44:00,59.51,59.595,59.47,59.58,213600000.0
2009-02-18 16:45:00,59.575,59.63,59.54,59.57,299600000.0
2009-02-18 16:46:00,59.57,59.67,59.565,59.65,186800000.0
2009-02-18 16:47:00,59.645,59.645,59.58,59.61,204100000.0
2009-02-18 16:48:00,59.615,59.615,59.555,59.58,140800000.0
2009-02-18 16:49:00,59.575,59.58,59.475,59.58,272500000.0
2009-02-18 16:50:00,59.555,59.58,59.515,59.565,213600000.0
2009-02-18 16:51:00,59.56,59.625,59.54,59.54,269000000.0
2009-02-18 16:52:00,59.545,59.62,59.535,59.59,231000000.0
2009-02-18 16:53:00,59.59,59.655,59.575,59.625,178200000.0
2009-02-18 16:54:00,59.62,59.62,59.53,59.56,213200000.0
2009-02-18 16:55:00,59.57,59.615,59.57,59.605,103200000.0
2009-02-18 16:56:00,59.6,59.6,59.515,59.53,146000000.0
2009-02-18 16:57:00,59.525,59.535,59.48,59.48,103200000.0
2009-02-18 16:58:00,59.485,59.575,59.465,59.47,146200000.0
2009-02-18 16:59:00,59.47,59.49,59.385,59.445,237400000.0
2009-02-18 17:00:00,59.45,59.45,59.385,59.43,152000000.0
2009-02-18 17:01:00,59.435,59.505,59.42,59.465,303400000.0
2009-02-18 17:02:00,59.47,59.485,59.44,59.485,88300000.0
2009-02-18 17:03:00,59.475,59.485,59.39,59.415,181500000.0
2009-02-18 17:04:00,59.415,59.42,59.335,59.375,161900000.0
2009-02-18 17:05:00,59.385,59.415,59.335,59.37,201800000.0
2009-02-18 17:06:00,59.37,59.41,59.35,59.36,136200000.0
2009-02-18 17:07:00,59.36,59.39,59.36,59.385,41800000.0
2009-02-18 17:08:00,59.39,59.43,59.38,59.385,197400000.0
2009-02-18 17:09:00,59.385,59.405,59.325,59.325,169800000.0
2009-02-18 17:10:00,59.325,59.34,59.25,59.26,210000000.0
2009-02-18 17:11:00,59.255,59.35,59.255,59.33,148000000.0
2009-02-18 17:12:00,59.335,59.4,59.335,59.39,203800000.0
2009-02-18 17:13:00,59.395,59.445,59.37,59.44,166000000.0
2009-02-18 17:14:00,59.44,59.45,59.34,59.35,202200000.0
2009-02-18 17:15:00,59.34,59.38,59.3,59.375,187000000.0
2009-02-18 17:16:00,59.38,59.415,59.345,59.395,178400000.0
2009-02-18 17:17:00,59.4,59.43,59.34,59.345,199800000.0
2009-02-18 17:18:00,59.35,59.39,59.29,59.325,167600000.0
2009-02-18 17:19:00,59.33,59.34,59.255,59.255,151600000.0
2009-02-18 17:20:00,59.26,59.375,59.26,59.365,138800000.0
2009-02-18 17:21:00,59.365,59.435,59.325,59.4,147800000.0
2009-02-18 17:22:00,59.395,59.415,59.36,59.365,114800000.0
2009-02-18 17:23:00,59.37,59.44,59.365,59.425,140400000.0
2009-02-18 17:24:00,59.425,59.45,59.395,59.43,240200000.0
2009-02-18 17:25:00,59.435,59.455,59.385,59.43,204000000.0
2009-02-18 17:26:00,59.41,59.42,59.315,59.32,290300000.0
2009-02-18 17:27:00,59.32,59.45,59.295,59.45,225400000.0
2009-02-18 17:28:00,59.44,59.47,59.37,59.385,180800000.0
2009-02-18 17:29:00,59.385,59.445,59.37,59.41,176600000.0
2009-02-18 17:30:00,59.415,59.5,59.395,59.495,192600000.0
2009-02-18 17:31:00,59.495,59.605,59.465,59.575,246400000.0
2009-02-18 17:32:00,59.575,59.605,59.54,59.565,214200000.0
2009-02-18 17:33:00,59.555,59.565,59.525,59.55,134600000.0
2009-02-18 17:34:00,59.555,59.56,59.52,59.53,104200000.0
2009-02-18 17:35:00,59.54,59.545,59.42,59.455,216000000.0
2009-02-18 17:36:00,59.44,59.455,59.345,59.355,404400001.0
2009-02-18 17:37:00,59.345,59.36,59.31,59.345,273800000.0
2009-02-18 17:38:00,59.345,59.4,59.33,59.37,267600000.0
2009-02-18 17:39:00,59.36,59.385,59.34,59.365,239800000.0
2009-02-18 17:40:00,59.365,59.485,59.36,59.47,241000000.0
2009-02-18 17:41:00,59.47,59.5,59.415,59.415,150400000.0
2009-02-18 17:42:00,59.42,59.455,59.385,59.41,127200000.0
2009-02-18 17:43:00,59.415,59.495,59.415,59.465,142300000.0
2009-02-18 17:44:00,59.475,59.48,59.42,59.435,167600000.0
2009-02-18 17:45:00,59.425,59.49,59.405,59.485,235400000.0
2009-02-18 17:46:00,59.48,59.555,59.475,59.54,176200000.0
2009-02-18 17:47:00,59.54,59.56,59.49,59.535,264000000.0
2009-02-18 17:48:00,59.53,59.565,59.53,59.54,318000001.0
2009-02-18 17:49:00,59.535,59.535,59.455,59.53,246200000.0
2009-02-18 17:50:00,59.53,59.53,59.475,59.51,186400000.0
2009-02-18 17:51:00,59.52,59.55,59.515,59.55,166600000.0
2009-02-18 17:52:00,59.55,59.565,59.45,59.465,233000000.0
2009-02-18 17:53:00,59.465,59.525,59.45,59.5,202400000.0
2009-02-18 17:54:00,59.5,59.56,59.5,59.54,108200000.0
2009-02-18 17:55:00,59.54,59.57,59.515,59.515,172800000.0
2009-02-18 17:56:00,59.505,59.525,59.485,59.5,164600000.0
2009-02-18 17:57:00,59.495,59.545,59.48,59.52,202600000.0
2009-02-18 17:58:00,59.52,59.535,59.51,59.53,120200000.0
2009-02-18 17:59:00,59.53,59.595,59.48,59.5,203000000.0
2009-02-18 18:00:00,59.485,59.495,59.42,59.44,156900000.0
2009-02-18 18:01:00,59.435,59.45,59.37,59.37,204200000.0
2009-02-18 18:02:00,59.37,59.38,59.315,59.315,176600000.0
2009-02-18 18:03:00,59.31,59.33,59.295,59.32,103000000.0
2009-02-18 18:04:00,59.32,59.375,59.32,59.36,105200000.0
2009-02-18 18:05:00,59.365,59.385,59.345,59.385,93000000.0
2009-02-18 18:06:00,59.38,59.425,59.37,59.425,120600000.0
2009-02-18 18:07:00,59.42,59.465,59.415,59.445,118600000.0
2009-02-18 18:08:00,59.435,59.465,59.415,59.44,122400000.0
2009-02-18 18:09:00,59.45,59.5,59.435,59.47,211800000.0
2009-02-18 18:10:00,59.47,59.49,59.42,59.475,318000000.0
2009-02-18 18:11:00,59.485,59.525,59.47,59.47,100000000.0
2009-02-18 18:12:00,59.48,59.505,59.47,59.49,132000000.0
2009-02-18 18:13:00,59.495,59.54,59.485,59.485,111800000.0
2009-02-18 18:14:00,59.485,59.515,59.485,59.515,79200000.0
2009-02-18 18:15:00,59.515,59.58,59.515,59.545,86800000.0
2009-02-18 18:16:00,59.55,59.59,59.545,59.57,224000000.0
2009-02-18 18:17:00,59.57,59.58,59.55,59.575,187000000.0
2009-02-18 18:18:00,59.575,59.605,59.56,59.56,108200000.0
2009-02-18 18:19:00,59.56,59.565,59.55,59.555,82200000.0
2009-02-18 18:20:00,59.56,59.62,59.56,59.6,106600000.0
2009-02-18 18:21:00,59.6,59.64,59.57,59.635,179200000.0
2009-02-18 18:22:00,59.63,59.79,59.625,59.775,216700000.0
2009-02-18 18:23:00,59.78,59.79,59.745,59.745,100400000.0
2009-02-18 18:24:00,59.74,59.805,59.73,59.8,158200000.0
2009-02-18 18:25:00,59.795,59.84,59.755,59.82,219800000.0
2009-02-18 18:26:00,59.82,59.91,59.79,59.89,151200000.0
2009-02-18 18:27:00,59.905,59.91,59.855,59.875,168000000.0
2009-02-18 18:28:00,59.88,59.88,59.825,59.845,91000000.0
2009-02-18 18:29:00,59.85,59.895,59.84,59.855,183800000.0
2009-02-18 18:30:00,59.85,59.85,59.8,59.815,216600000.0
2009-02-18 18:31:00,59.82,59.87,59.78,59.79,198000000.0
2009-02-18 18:32:00,59.79,59.8,59.755,59.755,181600000.0
2009-02-18 18:33:00,59.75,59.765,59.68,59.705,101400000.0
2009-02-18 18:34:00,59.71,59.755,59.68,59.755,91000000.0
2009-02-18 18:35:00,59.755,59.87,59.74,59.81,211400000.0
2009-02-18 18:36:00,59.805,59.815,59.77,59.785,95200000.0
2009-02-18 18:37:00,59.79,59.79,59.73,59.745,133600000.0
2009-02-18 18:38:00,59.74,59.775,59.725,59.775,136000000.0
2009-02-18 18:39:00,59.785,59.845,59.78,59.81,134000000.0
2009-02-18 18:40:00,59.815,59.82,59.765,59.82,154000000.0
2009-02-18 18:41:00,59.825,59.88,59.815,59.87,169400000.0
2009-02-18 18:42:00,59.87,59.93,59.87,59.895,235200000.0
2009-02-18 18:43:00,59.895,59.915,59.875,59.885,81600000.0
2009-02-18 18:44:00,59.885,59.94,59.88,59.94,81200000.0
2009-02-18 18:45:00,59.94,59.94,59.88,59.885,143400000.0
2009-02-18 18:46:00,59.88,59.89,59.855,59.865,175800000.0
2009-02-18 18:47:00,59.865,59.9,59.865,59.9,132800000.0
2009-02-18 18:48:00,59.9,59.935,59.895,59.91,170200000.0
2009-02-18 18:49:00,59.905,59.91,59.785,59.79,238200000.0
2009-02-18 18:50:00,59.795,59.81,59.755,59.79,136400000.0
2009-02-18 18:51:00,59.785,59.895,59.78,59.87,141000001.0
2009-02-18 18:52:00,59.87,59.87,59.815,59.83,185400000.0
2009-02-18 18:53:00,59.83,59.83,59.785,59.815,71000000.0
2009-02-18 18:54:00,59.82,59.855,59.815,59.855,131400000.0
2009-02-18 18:55:00,59.86,59.91,59.845,59.895,262200000.0
2009-02-18 18:56:00,59.9,59.99,59.9,59.98,175000000.0
2009-02-18 18:57:00,59.98,59.99,59.945,59.955,120600000.0
2009-02-18 18:58:00,59.96,59.965,59.9,59.915,123600000.0
2009-02-18 18:59:00,59.91,59.915,59.845,59.87,124600000.0
2009-02-18 19:00:00,59.87,59.87,59.83,59.835,86200000.0
2009-02-18 19:01:00,59.855,59.86,59.835,59.86,92800000.0
2009-02-18 19:02:00,59.85,59.88,59.84,59.88,64800000.0
2009-02-18 19:03:00,59.88,59.92,59.865,59.92,84600000.0
2009-02-18 19:04:00,59.93,59.955,59.9,59.9,128200000.0
2009-02-18 19:05:00,59.9,59.9,59.86,59.865,136800000.0
2009-02-18 19:06:00,59.865,59.88,59.86,59.875,80800000.0
2009-02-18 19:07:00,59.88,59.885,59.88,59.88,9000000.0
2009-02-18 19:08:00,59.885,59.905,59.865,59.89,95600000.0
2009-02-18 19:09:00,59.895,59.94,59.895,59.92,73000000.0
2009-02-18 19:10:00,59.935,59.985,59.92,59.985,83000000.0
2009-02-18 19:11:00,59.99,59.995,59.98,59.98,60200000.0
2009-02-18 19:12:00,59.985,60.015,59.975,60.01,118000000.0
2009-02-18 19:13:00,60.005,60.02,59.985,59.985,73000000.0
2009-02-18 19:14:00,59.985,59.995,59.97,59.985,69200000.0
2009-02-18 19:15:00,59.985,60.07,59.985,60.065,108600000.0
2009-02-18 19:16:00,60.06,60.065,60.015,60.065,158400000.0
2009-02-18 19:17:00,60.05,60.08,60.01,60.01,170200000.0
2009-02-18 19:18:00,60.01,60.055,60.005,60.055,137000000.0
2009-02-18 19:19:00,60.055,60.08,60.05,60.055,39000000.0
2009-02-18 19:20:00,60.065,60.08,60.035,60.075,63000000.0
2009-02-18 19:21:00,60.07,60.09,60.06,60.08,80000000.0
2009-02-18 19:22:00,60.085,60.085,60.06,60.08,73800000.0
2009-02-18 19:23:00,60.08,60.08,60.065,60.07,14800000.0
2009-02-18 19:24:00,60.06,60.06,60.04,60.05,83200000.0
2009-02-18 19:25:00,60.045,60.045,59.935,59.95,105100000.0
2009-02-18 19:26:00,59.945,59.955,59.905,59.905,100400000.0
2009-02-18 19:27:00,59.905,59.905,59.81,59.82,181200000.0
2009-02-18 19:28:00,59.825,59.895,59.825,59.89,102400000.0
2009-02-18 19:29:00,59.89,59.895,59.87,59.87,31200000.0
2009-02-18 19:30:00,59.87,59.93,59.865,59.915,123600000.0
2009-02-18 19:31:00,59.92,59.975,59.91,59.975,113600000.0
2009-02-18 19:32:00,59.975,59.99,59.97,59.985,47800000.0
2009-02-18 19:33:00,59.99,60.02,59.92,59.945,104800000.0
2009-02-18 19:34:00,59.945,59.95,59.865,59.87,191200000.0
2009-02-18 19:35:00,59.87,59.885,59.86,59.88,92200000.0
2009-02-18 19:36:00,59.875,59.945,59.875,59.935,51400000.0
2009-02-18 19:37:00,59.93,59.975,59.93,59.955,46400000.0
2009-02-18 19:38:00,59.965,59.995,59.955,59.965,41400000.0
2009-02-18 19:39:00,59.97,59.97,59.88,59.88,83600000.0
2009-02-18 19:40:00,59.885,59.92,59.865,59.89,132000000.0
2009-02-18 19:41:00,59.885,59.885,59.86,59.885,46800000.0
2009-02-18 19:42:00,59.885,59.9,59.87,59.875,34200000.0
2009-02-18 19:43:00,59.875,59.895,59.855,59.895,40200000.0
2009-02-18 19:44:00,59.895,59.905,59.89,59.89,36000000.0
2009-02-18 19:45:00,59.89,59.9,59.875,59.875,54000000.0
2009-02-18 19:46:00,59.875,59.875,59.845,59.875,42400000.0
2009-02-18 19:47:00,59.875,59.885,59.855,59.865,32400000.0
2009-02-18 19:48:00,59.87,59.885,59.865,59.865,30600000.0
2009-02-18 19:49:00,59.86,59.86,59.74,59.775,170800000.0
2009-02-18 19:50:00,59.78,59.785,59.765,59.78,50400000.0
2009-02-18 19:51:00,59.775,59.795,59.745,59.745,50200000.0
2009-02-18 19:52:00,59.745,59.745,59.695,59.73,52400000.0
2009-02-18 19:53:00,59.73,59.76,59.725,59.76,99200000.0
2009-02-18 19:54:00,59.76,59.82,59.76,59.81,83800000.0
2009-02-18 19:55:00,59.815,59.905,59.815,59.9,104400000.0
2009-02-18 19:56:00,59.905,59.915,59.885,59.895,47000000.0
2009-02-18 19:57:00,59.89,59.91,59.89,59.9,20800000.0
2009-02-18 19:58:00,59.895,59.895,59.825,59.83,43000000.0
2009-02-18 19:59:00,59.84,59.88,59.815,59.86,95200000.0
2009-02-18 20:00:00,59.86,59.87,59.85,59.87,32400000.0
2009-02-18 20:01:00,59.87,59.93,59.865,59.91,54000000.0
2009-02-18 20:02:00,59.91,59.95,59.91,59.915,131200000.0
2009-02-18 20:03:00,59.915,59.93,59.88,59.88,45000000.0
2009-02-18 20:04:00,59.875,59.89,59.775,59.875,110000000.0
2009-02-18 20:05:00,59.875,59.965,59.875,59.965,61200000.0
2009-02-18 20:06:00,59.96,59.965,59.88,59.89,77000000.0
2009-02-18 20:07:00,59.89,59.935,59.885,59.915,60400000.0
2009-02-18 20:08:00,59.915,59.92,59.855,59.86,54600000.0
2009-02-18 20:09:00,59.86,59.88,59.855,59.875,48600000.0
2009-02-18 20:10:00,59.875,59.895,59.875,59.895,23400000.0
2009-02-18 20:11:00,59.895,59.92,59.875,59.875,58800000.0
2009-02-18 20:12:00,59.88,59.895,59.865,59.885,39400000.0
2009-02-18 20:13:00,59.885,59.95,59.885,59.935,43200000.0
2009-02-18 20:14:00,59.935,59.96,59.925,59.95,50600000.0
2009-02-18 20:15:00,59.94,59.94,59.895,59.895,72800000.0
2009-02-18 20:16:00,59.885,59.885,59.835,59.85,74400000.0
2009-02-18 20:17:00,59.85,59.905,59.85,59.9,33200000.0
2009-02-18 20:18:00,59.905,59.91,59.88,59.88,60000000.0
2009-02-18 20:19:00,59.875,59.885,59.785,59.785,82200000.0
2009-02-18 20:20:00,59.8,59.8,59.69,59.74,101200000.0
2009-02-18 20:21:00,59.745,59.755,59.68,59.68,112200000.0
2009-02-18 20:22:00,59.68,59.71,59.67,59.705,61200000.0
2009-02-18 20:23:00,59.7,59.705,59.69,59.695,55200000.0
2009-02-18 20:24:00,59.7,59.71,59.685,59.69,80200000.0
2009-02-18 20:25:00,59.695,59.755,59.675,59.725,122600000.0
2009-02-18 20:26:00,59.73,59.74,59.71,59.72,36200000.0
2009-02-18 20:27:00,59.72,59.72,59.685,59.695,38400000.0
2009-02-18 20:28:00,59.695,59.735,59.69,59.725,44000000.0
2009-02-18 20:29:00,59.72,59.735,59.695,59.71,122400000.0
2009-02-18 20:30:00,59.705,59.745,59.7,59.73,60200000.0
2009-02-18 20:31:00,59.735,59.735,59.69,59.7,49000000.0
2009-02-18 20:32:00,59.71,59.71,59.69,59.705,57600000.0
2009-02-18 20:33:00,59.71,59.755,59.71,59.735,63200000.0
2009-02-18 20:34:00,59.725,59.725,59.685,59.685,58400000.0
2009-02-18 20:35:00,59.69,59.695,59.665,59.69,64000000.0
2009-02-18 20:36:00,59.695,59.705,59.625,59.635,78800000.0
2009-02-18 20:37:00,59.63,59.635,59.62,59.63,43200000.0
2009-02-18 20:38:00,59.625,59.625,59.595,59.6,82800000.0
2009-02-18 20:39:00,59.61,59.61,59.475,59.485,118000000.0
2009-02-18 20:40:00,59.48,59.555,59.475,59.55,104000000.0
2009-02-18 20:41:00,59.555,59.555,59.47,59.47,102000000.0
2009-02-18 20:42:00,59.48,59.505,59.46,59.505,108200000.0
2009-02-18 20:43:00,59.505,59.53,59.49,59.495,158800000.0
2009-02-18 20:44:00,59.49,59.54,59.485,59.515,69600000.0
2009-02-18 20:45:00,59.51,59.59,59.51,59.575,67600000.0
2009-02-18 20:46:00,59.57,59.595,59.535,59.585,173600000.0
2009-02-18 20:47:00,59.585,59.61,59.585,59.595,38800000.0
2009-02-18 20:48:00,59.59,59.59,59.55,59.56,72200000.0
2009-02-18 20:49:00,59.565,59.58,59.56,59.56,37800000.0
2009-02-18 20:50:00,59.57,59.57,59.54,59.56,38800000.0
2009-02-18 20:51:00,59.57,59.585,59.56,59.575,54600000.0
2009-02-18 20:52:00,59.565,59.575,59.56,59.57,34200000.0
2009-02-18 20:53:00,59.58,59.59,59.535,59.54,58600000.0
2009-02-18 20:54:00,59.545,59.58,59.54,59.58,66800000.0
2009-02-18 20:55:00,59.575,59.66,59.575,59.66,85000000.0
2009-02-18 20:56:00,59.665,59.735,59.665,59.695,95200000.0
2009-02-18 20:57:00,59.685,59.73,59.68,59.72,92000000.0
2009-02-18 20:58:00,59.72,59.74,59.715,59.73,25200000.0
2009-02-18 20:59:00,59.725,59.75,59.71,59.725,191600000.0
2009-02-18 21:00:00,59.73,59.73,59.625,59.63,185800000.0
2009-02-18 21:01:00,59.62,59.76,59.59,59.75,111000000.0
2009-02-18 21:02:00,59.745,59.785,59.725,59.735,142600000.0
2009-02-18 21:03:00,59.73,59.84,59.715,59.83,131800000.0
2009-02-18 21:04:00,59.83,59.84,59.66,59.715,216600000.0
2009-02-18 21:05:00,59.715,59.74,59.715,59.74,21600000.0
2009-02-18 21:06:00,59.745,59.81,59.745,59.77,112800000.0
2009-02-18 21:07:00,59.765,59.795,59.76,59.79,58400000.0
2009-02-18 21:08:00,59.785,59.89,59.765,59.89,114400000.0
2009-02-18 21:09:00,59.885,59.89,59.86,59.885,104200000.0
2009-02-18 21:10:00,59.88,59.915,59.87,59.915,37800000.0
2009-02-18 21:11:00,59.91,59.91,59.845,59.845,95600000.0
2009-02-18 21:12:00,59.845,59.845,59.755,59.785,160600000.0
2009-02-18 21:13:00,59.78,59.78,59.665,59.695,134000000.0
2009-02-18 21:14:00,59.7,59.73,59.7,59.72,58400000.0
2009-02-18 21:15:00,59.735,59.735,59.675,59.695,143600000.0
2009-02-18 21:16:00,59.695,59.82,59.695,59.775,156400000.0
2009-02-18 21:17:00,59.76,59.76,59.72,59.72,62200000.0
2009-02-18 21:18:00,59.715,59.79,59.715,59.79,97200000.0
2009-02-18 21:19:00,59.79,59.79,59.76,59.79,57000000.0
2009-02-18 21:20:00,59.785,59.795,59.775,59.795,52600000.0
2009-02-18 21:21:00,59.79,59.885,59.79,59.88,105400000.0
2009-02-18 21:22:00,59.87,59.895,59.815,59.825,81400000.0
2009-02-18 21:23:00,59.825,59.825,59.79,59.795,45600000.0
2009-02-18 21:24:00,59.79,59.905,59.78,59.905,78200000.0
2009-02-18 21:25:00,59.9,59.905,59.785,59.8,113800000.0
2009-02-18 21:26:00,59.805,59.815,59.785,59.79,79600000.0
2009-02-18 21:27:00,59.795,59.94,59.79,59.91,106000000.0
2009-02-18 21:28:00,59.915,59.925,59.895,59.91,64800000.0
2009-02-18 21:29:00,59.905,59.91,59.85,59.865,60800000.0
2009-02-18 21:30:00,59.865,59.875,59.82,59.835,59400000.0
2009-02-18 21:31:00,59.84,59.895,59.84,59.88,109800000.0
2009-02-18 21:32:00,59.88,59.88,59.795,59.85,109800000.0
2009-02-18 21:33:00,59.85,59.87,59.85,59.855,55800000.0
2009-02-18 21:34:00,59.855,59.895,59.84,59.875,77400000.0
2009-02-18 21:35:00,59.875,59.875,59.81,59.83,79200000.0
2009-02-18 21:36:00,59.825,59.835,59.805,59.805,27000000.0
2009-02-18 21:37:00,59.8,59.8,59.755,59.765,83600000.0
2009-02-18 21:38:00,59.755,59.77,59.75,59.77,51600000.0
2009-02-18 21:39:00,59.76,59.765,59.735,59.755,48400000.0
2009-02-18 21:40:00,59.77,59.77,59.73,59.75,94400000.0
2009-02-18 21:41:00,59.755,59.775,59.75,59.77,48600000.0
2009-02-18 21:42:00,59.77,59.83,59.77,59.8,72800000.0
2009-02-18 21:43:00,59.81,59.825,59.8,59.815,70000000.0
2009-02-18 21:44:00,59.81,59.835,59.81,59.825,53400000.0
2009-02-18 21:45:00,59.82,59.875,59.82,59.87,95400000.0
2009-02-18 21:46:00,59.86,59.86,59.835,59.84,59200000.0
2009-02-18 21:47:00,59.85,59.88,59.835,59.845,92600000.0
2009-02-18 21:48:00,59.84,59.845,59.785,59.8,44000000.0
2009-02-18 21:49:00,59.805,59.815,59.8,59.805,53400000.0
2009-02-18 21:50:00,59.81,59.84,59.805,59.84,32600000.0
2009-02-18 21:51:00,59.84,59.84,59.82,59.835,26200000.0
2009-02-18 21:52:00,59.825,59.825,59.78,59.78,82200000.0
2009-02-18 21:53:00,59.785,59.815,59.785,59.81,50400000.0
2009-02-18 21:54:00,59.815,59.815,59.81,59.815,21600000.0
2009-02-18 21:55:00,59.82,59.85,59.785,59.84,93800000.0
2009-02-18 21:56:00,59.84,59.935,59.835,59.93,93200000.0
2009-02-18 21:57:00,59.935,60.0,59.935,59.95,144800000.0
2009-02-18 21:58:00,59.96,59.97,59.925,59.925,51400000.0
2009-02-18 21:59:00,59.925,59.925,59.865,59.91,96000000.0
2009-02-18 22:00:00,59.915,59.94,59.87,59.875,115200000.0
2009-02-18 22:01:00,59.88,59.895,59.875,59.895,64800000.0
2009-02-18 22:02:00,59.89,59.91,59.885,59.895,38600000.0
2009-02-18 22:03:00,59.89,59.91,59.88,59.9,66800000.0
2009-02-18 22:04:00,59.895,59.92,59.895,59.905,77400000.0
2009-02-18 22:05:00,59.91,59.945,59.905,59.945,89600000.0
2009-02-18 22:06:00,59.94,59.94,59.865,59.885,136400000.0
2009-02-18 22:07:00,59.89,59.905,59.875,59.885,67600000.0
2009-02-18 22:08:00,59.885,59.89,59.87,59.87,37800000.0
2009-02-18 22:09:00,59.875,59.89,59.84,59.845,69200000.0
2009-02-18 22:10:00,59.84,59.86,59.805,59.83,60000000.0
2009-02-18 22:11:00,59.835,59.97,59.83,59.97,105200000.0
2009-02-18 22:12:00,59.975,59.975,59.955,59.955,41400000.0
2009-02-18 22:13:00,59.95,59.955,59.93,59.95,49400000.0
2009-02-18 22:14:00,59.945,59.95,59.935,59.95,33600000.0
2009-02-18 22:15:00,59.95,59.95,59.93,59.94,66600000.0
2009-02-18 22:16:00,59.935,59.94,59.925,59.93,42200000.0
2009-02-18 22:17:00,59.925,59.955,59.925,59.955,39600000.0
2009-02-18 22:18:00,59.945,59.945,59.94,59.94,50400000.0
2009-02-18 22:19:00,59.945,59.945,59.905,59.91,52400000.0
2009-02-18 22:20:00,59.91,59.995,59.91,59.99,54600000.0
2009-02-18 22:21:00,60.0,60.0,59.945,59.955,48600000.0
2009-02-18 22:22:00,59.955,59.96,59.88,59.895,92400000.0
2009-02-18 22:23:00,59.89,59.895,59.87,59.885,59600000.0
2009-02-18 22:24:00,59.88,59.965,59.88,59.955,91600000.0
2009-02-18 22:25:00,59.96,60.0,59.93,60.0,68200000.0
2009-02-18 22:26:00,60.0,60.01,59.98,59.98,50200000.0
2009-02-18 22:27:00,59.97,59.98,59.895,59.965,107800000.0
2009-02-18 22:28:00,59.955,59.96,59.9,59.93,168600000.0
2009-02-18 22:29:00,59.925,59.93,59.865,59.92,104200000.0
2009-02-18 22:30:00,59.92,59.95,59.91,59.94,98000000.0
2009-02-18 22:31:00,59.94,59.97,59.935,59.95,65400000.0
2009-02-18 22:32:00,59.945,59.975,59.945,59.97,101600000.0
2009-02-18 22:33:00,59.965,59.98,59.955,59.98,48000000.0
2009-02-18 22:34:00,59.98,60.0,59.965,59.965,109800000.0
2009-02-18 22:35:00,59.96,59.97,59.95,59.95,77600000.0
2009-02-18 22:36:00,59.95,59.95,59.92,59.94,134000000.0
2009-02-18 22:37:00,59.94,59.965,59.925,59.925,188200000.0
2009-02-18 22:38:00,59.935,59.94,59.925,59.93,81200000.0
2009-02-18 22:39:00,59.92,59.94,59.92,59.93,54000000.0
2009-02-18 22:40:00,59.93,59.93,59.895,59.905,74400000.0
2009-02-18 22:41:00,59.905,59.915,59.895,59.905,138800000.0
2009-02-18 22:42:00,59.91,59.95,59.9,59.925,222800000.0
2009-02-18 22:43:00,59.93,59.96,59.915,59.935,120600000.0
2009-02-18 22:44:00,59.935,59.94,59.92,59.92,87800000.0
2009-02-18 22:45:00,59.92,59.935,59.915,59.935,56600000.0
2009-02-18 22:46:00,59.94,59.95,59.935,59.95,38000000.0
2009-02-18 22:47:00,59.955,59.955,59.935,59.945,25000000.0
2009-02-18 22:48:00,59.945,59.945,59.935,59.935,14400000.0
2009-02-18 22:49:00,59.94,59.945,59.915,59.915,59400000.0
2009-02-18 22:50:00,59.915,59.93,59.91,59.92,40600000.0
2009-02-18 22:51:00,59.92,59.93,59.915,59.92,33800000.0
2009-02-18 22:52:00,59.92,59.945,59.92,59.935,18600000.0
2009-02-18 22:53:00,59.935,59.94,59.93,59.935,24600000.0
2009-02-18 22:54:00,59.935,59.95,59.93,59.93,43000000.0
2009-02-18 22:55:00,59.93,59.955,59.93,59.955,32000000.0
2009-02-18 22:56:00,59.955,59.98,59.955,59.965,29600000.0
2009-02-18 22:57:00,59.965,59.97,59.965,59.97,14400000.0
2009-02-18 22:58:00,59.975,60.005,59.965,59.965,55800000.0
2009-02-18 22:59:00,59.965,59.965,59.945,59.945,25000000.0
2009-02-18 23:00:00,59.95,59.95,59.925,59.93,25600000.0
2009-02-18 23:01:00,59.925,59.94,59.92,59.94,16200000.0
2009-02-18 23:02:00,59.935,59.98,59.935,59.97,43200000.0
2009-02-18 23:03:00,59.955,59.965,59.94,59.95,68200000.0
2009-02-18 23:04:00,59.95,59.965,59.95,59.955,62400000.0
2009-02-18 23:05:00,59.955,59.955,59.955,59.955,37800000.0
2009-02-18 23:06:00,59.955,59.965,59.94,59.955,84200000.0
2009-02-18 23:07:00,59.955,59.96,59.945,59.945,106400000.0
2009-02-18 23:08:00,59.945,59.96,59.935,59.955,35600000.0
2009-02-18 23:09:00,59.96,60.01,59.955,59.97,227800000.0
2009-02-18 23:10:00,59.97,59.97,59.905,59.925,196000000.0
2009-02-18 23:11:00,59.92,59.92,59.85,59.865,344000000.0
2009-02-18 23:12:00,59.865,59.885,59.855,59.875,55000000.0
2009-02-18 23:13:00,59.89,59.89,59.87,59.87,77000000.0
2009-02-18 23:14:00,59.865,59.87,59.845,59.85,81400000.0
2009-02-18 23:15:00,59.85,59.85,59.78,59.785,225600000.0
2009-02-18 23:16:00,59.78,59.815,59.745,59.81,184400000.0
2009-02-18 23:17:00,59.805,59.835,59.79,59.82,141800000.0
2009-02-18 23:18:00,59.82,59.82,59.805,59.805,108400000.0
2009-02-18 23:19:00,59.81,59.86,59.81,59.86,117600000.0
2009-02-18 23:20:00,59.86,59.865,59.84,59.86,173000000.0
2009-02-18 23:21:00,59.855,59.885,59.84,59.84,81400000.0
2009-02-18 23:22:00,59.84,59.85,59.84,59.85,14400000.0
2009-02-18 23:23:00,59.845,59.855,59.835,59.85,52800000.0
2009-02-18 23:24:00,59.845,59.855,59.845,59.855,11800000.0
2009-02-18 23:25:00,59.855,59.855,59.83,59.845,39800000.0
2009-02-18 23:26:00,59.85,59.855,59.84,59.855,38000000.0
2009-02-18 23:27:00,59.845,59.855,59.84,59.845,14400000.0
2009-02-18 23:28:00,59.84,59.845,59.82,59.82,27600000.0
2009-02-18 23:29:00,59.82,59.82,59.805,59.815,57000000.0
2009-02-18 23:30:00,59.815,59.83,59.815,59.825,14400000.0
2009-02-18 23:31:00,59.81,59.835,59.805,59.83,52200000.0
2009-02-18 23:32:00,59.83,59.83,59.825,59.825,9000000.0
2009-02-18 23:33:00,59.779,59.819,59.779,59.785,58800000.0
2009-02-18 23:34:00,59.783,59.817,59.781,59.805,63600000.0
2009-02-18 23:35:00,59.807,59.819,59.807,59.808,68400000.0
2009-02-18 23:36:00,59.83,59.83,59.83,59.83,3600000.0
2009-02-18 23:37:00,59.82,59.825,59.82,59.825,5400000.0
2009-02-18 23:38:00,59.835,59.845,59.825,59.84,21600000.0
2009-02-18 23:39:00,59.835,59.835,59.8,59.81,31600000.0
2009-02-18 23:40:00,59.81,59.81,59.79,59.795,49800000.0
2009-02-18 23:41:00,59.795,59.795,59.76,59.76,36000000.0
2009-02-18 23:42:00,59.765,59.77,59.73,59.73,66600000.0
2009-02-18 23:43:00,59.725,59.725,59.71,59.72,43400000.0
2009-02-18 23:44:00,59.715,59.715,59.63,59.65,85200000.0
2009-02-18 23:45:00,59.65,59.68,59.635,59.635,69200000.0
2009-02-18 23:46:00,59.64,59.66,59.64,59.66,50400000.0
2009-02-18 23:47:00,59.655,59.655,59.655,59.655,1800000.0
2009-02-18 23:48:00,59.655,59.675,59.655,59.675,16200000.0
2009-02-18 23:49:00,59.67,59.71,59.67,59.71,22400000.0
2009-02-18 23:50:00,59.705,59.71,59.705,59.71,17200000.0
2009-02-18 23:51:00,59.71,59.735,59.71,59.725,33600000.0
2009-02-18 23:52:00,59.725,59.785,59.725,59.775,102600000.0
2009-02-18 23:53:00,59.765,59.8,59.74,59.755,85700000.0
2009-02-18 23:54:00,59.75,59.77,59.745,59.76,30600000.0
2009-02-18 23:55:00,59.745,59.765,59.745,59.745,68200000.0
2009-02-18 23:56:00,59.76,59.76,59.735,59.745,17200000.0
2009-02-18 23:57:00,59.745,59.745,59.735,59.745,18000000.0
2009-02-18 23:58:00,59.74,59.76,59.73,59.735,43600000.0
2009-02-18 23:59:00,59.72,59.74,59.72,59.735,16800000.0
2009-02-19 00:00:00,59.715,59.715,59.69,59.695,26400000.0
2009-02-19 00:01:00,59.705,59.735,59.695,59.72,66400000.0
2009-02-19 00:02:00,59.715,59.715,59.655,59.665,54000000.0
2009-02-19 00:03:00,59.665,59.675,59.655,59.675,16200000.0
2009-02-19 00:04:00,59.675,59.705,59.67,59.705,29200000.0
2009-02-19 00:05:00,59.71,59.77,59.71,59.77,95000000.0
2009-02-19 00:06:00,59.77,59.82,59.76,59.81,57000000.0
2009-02-19 00:07:00,59.81,59.815,59.805,59.815,27000000.0
2009-02-19 00:08:00,59.825,59.825,59.81,59.81,19400000.0
2009-02-19 00:09:00,59.81,59.82,59.79,59.79,101200000.0
2009-02-19 00:10:00,59.795,59.795,59.785,59.785,42000000.0
2009-02-19 00:11:00,59.79,59.79,59.77,59.785,50000000.0
2009-02-19 00:12:00,59.785,59.795,59.785,59.79,43000000.0
2009-02-19 00:13:00,59.795,59.86,59.795,59.85,56200000.0
2009-02-19 00:14:00,59.855,59.86,59.845,59.855,35200000.0
2009-02-19 00:15:00,59.85,59.885,59.845,59.85,34200000.0
2009-02-19 00:16:00,59.85,59.85,59.84,59.845,34800000.0
2009-02-19 00:17:00,59.835,59.85,59.815,59.815,32000000.0
2009-02-19 00:18:00,59.82,59.82,59.81,59.81,21400000.0
2009-02-19 00:19:00,59.815,59.815,59.815,59.815,1600000.0
2009-02-19 00:20:00,59.81,59.81,59.775,59.785,59600000.0
2009-02-19 00:21:00,59.785,59.795,59.78,59.785,65600000.0
2009-02-19 00:22:00,59.785,59.79,59.76,59.76,46800000.0
2009-02-19 00:23:00,59.76,59.775,59.75,59.775,122600000.0
2009-02-19 00:24:00,59.775,59.79,59.775,59.78,67800000.0
2009-02-19 00:25:00,59.78,59.79,59.775,59.785,22000000.0
2009-02-19 00:26:00,59.78,59.785,59.75,59.765,69000000.0
2009-02-19 00:27:00,59.77,59.77,59.74,59.77,85200000.0
2009-02-19 00:28:00,59.78,59.78,59.76,59.76,43000000.0
2009-02-19 00:29:00,59.755,59.755,59.755,59.755,1800000.0
2009-02-19 00:30:00,59.755,59.765,59.75,59.765,14400000.0
2009-02-19 00:31:00,59.755,59.77,59.75,59.765,15200000.0
2009-02-19 00:32:00,59.77,59.775,59.77,59.77,11800000.0
2009-02-19 00:33:00,59.77,59.78,59.77,59.775,16000000.0
2009-02-19 00:34:00,59.775,59.78,59.775,59.78,5400000.0
2009-02-19 00:35:00,59.775,59.8,59.765,59.8,91400000.0
2009-02-19 00:36:00,59.795,59.805,59.795,59.8,12600000.0
2009-02-19 00:37:00,59.795,59.8,59.795,59.8,7200000.0
2009-02-19 00:38:00,59.795,59.795,59.77,59.775,23800000.0
2009-02-19 00:39:00,59.775,59.805,59.76,59.8,47000000.0
2009-02-19 00:40:00,59.795,59.8,59.775,59.775,61800000.0
2009-02-19 00:41:00,59.78,59.81,59.775,59.795,128800000.0
2009-02-19 00:42:00,59.79,59.795,59.77,59.785,74000000.0
2009-02-19 00:43:00,59.785,59.805,59.785,59.785,51200000.0
2009-02-19 00:44:00,59.785,59.79,59.785,59.79,7200000.0
2009-02-19 00:45:00,59.795,59.795,59.77,59.785,63600000.0
2009-02-19 00:46:00,59.785,59.79,59.765,59.785,90400000.0
2009-02-19 00:47:00,59.79,59.805,59.75,59.755,158600000.0
2009-02-19 00:48:00,59.755,59.785,59.755,59.76,39200000.0
2009-02-19 00:49:00,59.76,59.76,59.745,59.745,29400000.0
2009-02-19 00:50:00,59.75,59.76,59.74,59.74,51800000.0
2009-02-19 00:51:00,59.735,59.755,59.73,59.75,101200000.0
2009-02-19 00:52:00,59.75,59.765,59.735,59.74,122400000.0
2009-02-19 00:53:00,59.735,59.74,59.73,59.74,65600000.0
2009-02-19 00:54:00,59.735,59.765,59.735,59.76,102200000.0
2009-02-19 00:55:00,59.76,59.77,59.75,59.75,95800000.0
2009-02-19 00:56:00,59.75,59.755,59.745,59.75,54200000.0
2009-02-19 00:57:00,59.75,59.775,59.74,59.74,164000000.0
2009-02-19 00:58:00,59.74,59.745,59.735,59.745,55400000.0
2009-02-19 00:59:00,59.765,59.79,59.755,59.775,95400000.0
2009-02-19 01:00:00,59.775,59.815,59.775,59.805,62000000.0
2009-02-19 01:01:00,59.795,59.81,59.775,59.785,44000000.0
2009-02-19 01:02:00,59.78,59.78,59.765,59.78,66800000.0
2009-02-19 01:03:00,59.78,59.78,59.765,59.775,75000000.0
2009-02-19 01:04:00,59.78,59.79,59.765,59.78,94400000.0
2009-02-19 01:05:00,59.78,59.78,59.755,59.76,104200000.0
2009-02-19 01:06:00,59.765,59.78,59.745,59.755,74400000.0
2009-02-19 01:07:00,59.755,59.77,59.735,59.745,107000000.0
2009-02-19 01:08:00,59.75,59.755,59.745,59.745,18400000.0
2009-02-19 01:09:00,59.76,59.765,59.745,59.765,45600000.0
2009-02-19 01:10:00,59.77,59.77,59.76,59.76,17200000.0
2009-02-19 01:11:00,59.77,59.78,59.73,59.75,90000000.0
2009-02-19 01:12:00,59.765,59.785,59.765,59.775,58200000.0
2009-02-19 01:13:00,59.77,59.805,59.77,59.795,61600000.0
2009-02-19 01:14:00,59.79,59.795,59.78,59.78,17200000.0
2009-02-19 01:15:00,59.78,59.785,59.78,59.785,9000000.0
2009-02-19 01:16:00,59.785,59.79,59.775,59.78,21600000.0
2009-02-19 01:17:00,59.78,59.78,59.77,59.775,26600000.0
2009-02-19 01:18:00,59.77,59.77,59.755,59.755,49200000.0
2009-02-19 01:19:00,59.755,59.765,59.745,59.75,70000000.0
2009-02-19 01:20:00,59.755,59.78,59.75,59.755,59000000.0
2009-02-19 01:21:00,59.76,59.775,59.76,59.775,20400000.0
2009-02-19 01:22:00,59.77,59.775,59.765,59.775,31400000.0
2009-02-19 01:23:00,59.77,59.785,59.77,59.785,20400000.0
2009-02-19 01:24:00,59.79,59.79,59.775,59.785,132200000.0
2009-02-19 01:25:00,59.78,59.78,59.745,59.745,76800001.0
2009-02-19 01:26:00,59.75,59.76,59.715,59.725,103800000.0
2009-02-19 01:27:00,59.73,59.735,59.73,59.735,14400000.0
2009-02-19 01:28:00,59.73,59.735,59.73,59.73,11800000.0
2009-02-19 01:29:00,59.73,59.745,59.705,59.705,101400000.0
2009-02-19 01:30:00,59.7,59.725,59.68,59.705,88800000.0
2009-02-19 01:31:00,59.71,59.71,59.7,59.71,12600000.0
2009-02-19 01:32:00,59.705,59.715,59.68,59.715,38600000.0
2009-02-19 01:33:00,59.72,59.765,59.72,59.76,77000000.0
2009-02-19 01:34:00,59.755,59.765,59.75,59.755,39400000.0
2009-02-19 01:35:00,59.745,59.745,59.715,59.73,45000000.0
2009-02-19 01:36:00,59.735,59.74,59.715,59.725,25200000.0
2009-02-19 01:37:00,59.73,59.73,59.7,59.705,35600000.0
2009-02-19 01:38:00,59.715,59.725,59.715,59.715,12600000.0
2009-02-19 01:39:00,59.72,59.73,59.715,59.73,34400000.0
2009-02-19 01:40:00,59.735,59.74,59.735,59.74,3600000.0
2009-02-19 01:41:00,59.735,59.77,59.735,59.77,39400000.0
2009-02-19 01:42:00,59.77,59.785,59.76,59.775,42000000.0
2009-02-19 01:43:00,59.775,59.785,59.765,59.775,30400000.0
2009-02-19 01:44:00,59.775,59.79,59.775,59.79,27600000.0
2009-02-19 01:45:00,59.785,59.825,59.785,59.81,106600000.0
2009-02-19 01:46:00,59.805,59.82,59.79,59.79,62400000.0
2009-02-19 01:47:00,59.795,59.8,59.775,59.775,41600000.0
2009-02-19 01:48:00,59.775,59.775,59.765,59.765,19600000.0
2009-02-19 01:49:00,59.77,59.775,59.765,59.77,13600000.0
2009-02-19 01:50:00,59.77,59.805,59.77,59.8,26000000.0
2009-02-19 01:51:00,59.8,59.805,59.79,59.79,33200000.0
2009-02-19 01:52:00,59.785,59.79,59.77,59.77,44400000.0
2009-02-19 01:53:00,59.765,59.795,59.765,59.77,84800000.0
2009-02-19 01:54:00,59.765,59.79,59.765,59.79,27000000.0
2009-02-19 01:55:00,59.795,59.795,59.785,59.795,36800000.0
2009-02-19 01:56:00,59.79,59.815,59.79,59.815,19600000.0
2009-02-19 01:57:00,59.81,59.815,59.8,59.8,46600000.0
2009-02-19 01:58:00,59.805,59.81,59.805,59.805,21400000.0
2009-02-19 01:59:00,59.8,59.85,59.8,59.84,67400000.0
2009-02-19 02:00:00,59.845,59.865,59.83,59.85,103999998.0
2009-02-19 02:01:00,59.855,59.855,59.82,59.82,85400000.0
2009-02-19 02:02:00,59.82,59.83,59.815,59.83,53800000.0
2009-02-19 02:03:00,59.83,59.835,59.81,59.815,67000000.0
2009-02-19 02:04:00,59.82,59.82,59.8,59.8,40200000.0
2009-02-19 02:05:00,59.805,59.805,59.78,59.785,39400000.0
2009-02-19 02:06:00,59.78,59.81,59.775,59.81,47800000.0
2009-02-19 02:07:00,59.815,59.82,59.81,59.81,27400000.0
2009-02-19 02:08:00,59.815,59.825,59.805,59.825,60400000.0
2009-02-19 02:09:00,59.83,59.83,59.82,59.82,32000000.0
2009-02-19 02:10:00,59.82,59.845,59.82,59.835,42800000.0
2009-02-19 02:11:00,59.835,59.85,59.83,59.85,56400000.0
2009-02-19 02:12:00,59.86,59.91,59.855,59.9,165400000.0
2009-02-19 02:13:00,59.9,59.935,59.89,59.905,171200000.0
2009-02-19 02:14:00,59.905,59.96,59.905,59.95,111200001.0
2009-02-19 02:15:00,59.945,59.95,59.94,59.95,88800000.0
2009-02-19 02:16:00,59.95,59.965,59.945,59.965,59000000.0
2009-02-19 02:17:00,59.97,60.01,59.97,59.98,121600000.0
2009-02-19 02:18:00,59.98,60.005,59.98,59.99,102200002.0
2009-02-19 02:19:00,59.99,60.0,59.955,59.955,76200001.0
2009-02-19 02:20:00,59.955,59.965,59.93,59.945,90600001.0
2009-02-19 02:21:00,59.95,59.96,59.935,59.94,45600000.0
2009-02-19 02:22:00,59.935,59.955,59.93,59.94,46800000.0
2009-02-19 02:23:00,59.95,59.95,59.945,59.95,9000000.0
2009-02-19 02:24:00,59.955,59.98,59.95,59.96,63200000.0
2009-02-19 02:25:00,59.96,59.96,59.94,59.95,56600000.0
2009-02-19 02:26:00,59.945,59.965,59.945,59.95,59200000.0
2009-02-19 02:27:00,59.95,59.965,59.945,59.965,34200000.0
2009-02-19 02:28:00,59.96,59.965,59.94,59.96,79800001.0
2009-02-19 02:29:00,59.96,59.96,59.95,59.96,15600000.0
2009-02-19 02:30:00,59.965,59.975,59.96,59.96,44000000.0
2009-02-19 02:31:00,59.955,59.96,59.955,59.96,3600000.0
2009-02-19 02:32:00,59.96,59.96,59.96,59.96,17800000.0
2009-02-19 02:33:00,59.955,59.98,59.945,59.975,135800000.0
2009-02-19 02:34:00,59.98,60.025,59.975,60.02,49200000.0
2009-02-19 02:35:00,60.025,60.045,60.01,60.015,80600000.0
2009-02-19 02:36:00,60.01,60.02,60.01,60.01,37400000.0
2009-02-19 02:37:00,60.01,60.035,60.01,60.035,54200000.0
2009-02-19 02:38:00,60.04,60.04,60.005,60.015,94000000.0
2009-02-19 02:39:00,60.02,60.035,60.0,60.02,99000000.0
2009-02-19 02:40:00,60.015,60.035,60.015,60.035,39600000.0
2009-02-19 02:41:00,60.03,60.055,60.03,60.045,42200000.0
2009-02-19 02:42:00,60.045,60.11,60.04,60.1,138200001.0
2009-02-19 02:43:00,60.105,60.135,60.1,60.125,86200000.0
2009-02-19 02:44:00,60.115,60.155,60.115,60.155,138800001.0
2009-02-19 02:45:00,60.165,60.17,60.125,60.13,84800000.0
2009-02-19 02:46:00,60.135,60.135,60.09,60.095,108000000.0
2009-02-19 02:47:00,60.1,60.105,60.08,60.1,120200000.0
2009-02-19 02:48:00,60.095,60.12,60.09,60.1,118600001.0
2009-02-19 02:49:00,60.1,60.135,60.065,60.1,223200001.0
2009-02-19 02:50:00,60.105,60.14,60.1,60.14,127800000.0
2009-02-19 02:51:00,60.14,60.17,60.13,60.145,153200000.0
2009-02-19 02:52:00,60.14,60.185,60.135,60.17,110600000.0
2009-02-19 02:53:00,60.165,60.17,60.125,60.13,71800000.0
2009-02-19 02:54:00,60.125,60.125,60.05,60.065,159400001.0
2009-02-19 02:55:00,60.065,60.12,60.055,60.065,289200001.0
2009-02-19 02:56:00,60.065,60.065,59.97,60.025,152800000.0
2009-02-19 02:57:00,60.025,60.045,60.025,60.04,70400000.0
2009-02-19 02:58:00,60.05,60.11,60.05,60.08,209400000.0
2009-02-19 02:59:00,60.09,60.1,60.045,60.045,100600000.0
2009-02-19 03:00:00,60.045,60.065,60.035,60.065,79800000.0
2009-02-19 03:01:00,60.065,60.105,60.065,60.075,74200000.0
2009-02-19 03:02:00,60.08,60.085,60.055,60.055,57400000.0
2009-02-19 03:03:00,60.065,60.095,60.055,60.09,73600000.0
2009-02-19 03:04:00,60.09,60.1,60.085,60.085,52200000.0
2009-02-19 03:05:00,60.08,60.08,60.015,60.03,88400000.0
2009-02-19 03:06:00,60.03,60.045,60.005,60.045,105800000.0
2009-02-19 03:07:00,60.05,60.06,60.045,60.06,32400000.0
2009-02-19 03:08:00,60.055,60.06,60.045,60.045,25200000.0
2009-02-19 03:09:00,60.045,60.055,60.04,60.055,28800000.0
2009-02-19 03:10:00,60.055,60.06,60.04,60.055,36000000.0
2009-02-19 03:11:00,60.05,60.065,60.05,60.06,32400000.0
2009-02-19 03:12:00,60.055,60.07,60.05,60.065,23400000.0
2009-02-19 03:13:00,60.065,60.07,60.03,60.03,66600000.0
2009-02-19 03:14:00,60.035,60.05,60.005,60.045,83400000.0
2009-02-19 03:15:00,60.05,60.05,60.01,60.015,42200000.0
2009-02-19 03:16:00,60.005,60.015,59.975,59.985,76200000.0
2009-02-19 03:17:00,59.99,60.005,59.975,60.0,66600000.0
2009-02-19 03:18:00,59.995,60.01,59.995,60.0,44600000.0
2009-02-19 03:19:00,60.005,60.005,59.995,60.005,14400000.0
2009-02-19 03:20:00,60.005,60.01,59.98,59.985,38000000.0
2009-02-19 03:21:00,59.985,59.99,59.97,59.97,28800000.0
2009-02-19 03:22:00,59.975,60.0,59.97,59.98,34000000.0
2009-02-19 03:23:00,59.98,59.985,59.95,59.955,50800000.0
2009-02-19 03:24:00,59.955,59.99,59.955,59.97,75600000.0
2009-02-19 03:25:00,59.97,59.97,59.945,59.96,74400000.0
2009-02-19 03:26:00,59.96,59.99,59.96,59.985,43600000.0
2009-02-19 03:27:00,59.995,60.015,59.995,60.0,54000000.0
2009-02-19 03:28:00,59.995,60.0,59.985,59.99,34200000.0
2009-02-19 03:29:00,59.995,60.015,59.985,60.01,75600000.0
2009-02-19 03:30:00,60.005,60.035,59.99,60.005,130200000.0
2009-02-19 03:31:00,60.005,60.025,60.0,60.015,55800000.0
2009-02-19 03:32:00,60.015,60.02,60.005,60.015,39600000.0
2009-02-19 03:33:00,60.01,60.02,59.99,60.015,52200000.0
2009-02-19 03:34:00,60.01,60.015,59.975,59.985,62400000.0
2009-02-19 03:35:00,59.99,59.995,59.96,59.985,67200000.0
2009-02-19 03:36:00,59.98,60.0,59.965,59.97,61600000.0
2009-02-19 03:37:00,59.965,59.99,59.95,59.985,62200000.0
2009-02-19 03:38:00,59.98,59.98,59.945,59.95,58400000.0
2009-02-19 03:39:00,59.945,59.96,59.94,59.94,42400000.0
2009-02-19 03:40:00,59.945,59.965,59.925,59.95,78200000.0
2009-02-19 03:41:00,59.955,59.965,59.95,59.96,55800000.0
2009-02-19 03:42:00,59.955,59.965,59.955,59.965,28800000.0
2009-02-19 03:43:00,59.96,59.965,59.955,59.965,21600000.0
2009-02-19 03:44:00,59.96,59.96,59.935,59.955,89000000.0
2009-02-19 03:45:00,59.96,59.965,59.95,59.955,30600000.0
2009-02-19 03:46:00,59.96,59.99,59.96,59.98,75600000.0
2009-02-19 03:47:00,59.985,59.99,59.955,59.99,50800000.0
2009-02-19 03:48:00,59.975,59.99,59.96,59.975,30600000.0
2009-02-19 03:49:00,59.97,60.0,59.96,59.98,66600000.0
2009-02-19 03:50:00,59.985,59.995,59.98,59.99,21600000.0
2009-02-19 03:51:00,59.995,59.995,59.98,59.985,45000000.0
2009-02-19 03:52:00,59.985,59.99,59.955,59.965,87200000.0
2009-02-19 03:53:00,59.965,59.975,59.96,59.965,36000000.0
2009-02-19 03:54:00,59.97,59.97,59.885,59.93,147000001.0
2009-02-19 03:55:00,59.935,59.95,59.92,59.93,85800000.0
2009-02-19 03:56:00,59.935,59.945,59.925,59.94,32400000.0
2009-02-19 03:57:00,59.935,59.96,59.925,59.96,68400000.0
2009-02-19 03:58:00,59.96,59.98,59.955,59.98,59400000.0
2009-02-19 03:59:00,59.98,59.98,59.96,59.975,46800000.0
2009-02-19 04:00:00,59.97,59.975,59.955,59.965,46800000.0
2009-02-19 04:01:00,59.965,59.965,59.95,59.95,27000000.0
2009-02-19 04:02:00,59.955,59.97,59.94,59.97,36000000.0
2009-02-19 04:03:00,59.97,59.98,59.955,59.955,16200000.0
2009-02-19 04:04:00,59.96,60.025,59.95,60.025,103800000.0
2009-02-19 04:05:00,60.03,60.04,60.01,60.04,55800000.0
2009-02-19 04:06:00,60.04,60.05,60.03,60.05,44000000.0
2009-02-19 04:07:00,60.045,60.05,60.0,60.005,60000000.0
2009-02-19 04:08:00,60.005,60.015,60.005,60.01,24200000.0
2009-02-19 04:09:00,60.01,60.025,59.995,60.0,107600000.0
2009-02-19 04:10:00,59.995,60.02,59.995,60.01,41600000.0
2009-02-19 04:11:00,60.005,60.005,59.99,59.99,16200000.0
2009-02-19 04:12:00,60.0,60.02,59.985,60.01,46600000.0
2009-02-19 04:13:00,60.01,60.02,59.995,59.995,58800000.0
2009-02-19 04:14:00,59.99,60.05,59.99,60.02,78400000.0
2009-02-19 04:15:00,60.025,60.08,60.02,60.07,78800000.0
2009-02-19 04:16:00,60.08,60.09,60.055,60.085,65600000.0
2009-02-19 04:17:00,60.075,60.105,60.07,60.08,233800001.0
2009-02-19 04:18:00,60.085,60.1,60.075,60.08,126200000.0
2009-02-19 04:19:00,60.08,60.08,60.035,60.055,121400000.0
2009-02-19 04:20:00,60.055,60.055,60.02,60.03,82600000.0
2009-02-19 04:21:00,60.03,60.04,60.005,60.03,73200000.0
2009-02-19 04:22:00,60.03,60.03,60.0,60.0,50400000.0
2009-02-19 04:23:00,60.005,60.01,59.995,59.995,33000000.0
2009-02-19 04:24:00,60.0,60.005,59.98,59.98,61800000.0
2009-02-19 04:25:00,59.99,60.01,59.965,59.985,82600000.0
2009-02-19 04:26:00,59.99,60.015,59.98,60.01,110400000.0
2009-02-19 04:27:00,60.005,60.025,60.005,60.015,71600000.0
2009-02-19 04:28:00,60.03,60.035,60.02,60.02,27000000.0
2009-02-19 04:29:00,60.015,60.03,60.005,60.03,56600000.0
2009-02-19 04:30:00,60.03,60.03,59.995,60.02,210399999.0
2009-02-19 04:31:00,60.015,60.055,60.015,60.045,82200000.0
2009-02-19 04:32:00,60.05,60.05,60.045,60.05,10800000.0
2009-02-19 04:33:00,60.05,60.06,60.045,60.06,39600000.0
2009-02-19 04:34:00,60.06,60.06,60.06,60.06,1800000.0
2009-02-19 04:35:00,60.06,60.075,60.06,60.07,12600000.0
2009-02-19 04:36:00,60.07,60.09,60.07,60.09,30600000.0
2009-02-19 04:37:00,60.095,60.11,60.09,60.105,38200000.0
2009-02-19 04:38:00,60.105,60.14,60.095,60.14,118800000.0
2009-02-19 04:39:00,60.14,60.14,60.105,60.11,44900000.0
2009-02-19 04:40:00,60.105,60.11,60.085,60.09,61200000.0
2009-02-19 04:41:00,60.095,60.1,60.085,60.09,28800000.0
2009-02-19 04:42:00,60.085,60.1,60.085,60.095,17000000.0
2009-02-19 04:43:00,60.1,60.11,60.075,60.075,99400001.0
2009-02-19 04:44:00,60.07,60.085,60.07,60.075,36800000.0
2009-02-19 04:45:00,60.07,60.07,60.06,60.07,32600000.0
2009-02-19 04:46:00,60.075,60.075,60.075,60.075,5400000.0
2009-02-19 04:47:00,60.07,60.075,60.065,60.065,9000000.0
2009-02-19 04:48:00,60.07,60.075,60.06,60.06,23400000.0
2009-02-19 04:49:00,60.055,60.065,60.05,60.05,27000000.0
2009-02-19 04:50:00,60.045,60.05,60.02,60.045,50400000.0
2009-02-19 04:51:00,60.05,60.065,60.05,60.06,19000000.0
2009-02-19 04:52:00,60.06,60.06,60.045,60.045,119200000.0
2009-02-19 04:53:00,60.045,60.045,60.015,60.03,60000000.0
2009-02-19 04:54:00,60.03,60.03,59.995,60.02,68000000.0
2009-02-19 04:55:00,60.02,60.045,60.02,60.035,54000000.0
2009-02-19 04:56:00,60.025,60.035,60.02,60.025,20000000.0
2009-02-19 04:57:00,60.04,60.04,60.01,60.015,45000000.0
2009-02-19 04:58:00,60.015,60.075,60.005,60.075,125600000.0
2009-02-19 04:59:00,60.075,60.08,60.055,60.055,46800000.0
2009-02-19 05:00:00,60.055,60.065,60.05,60.065,19800000.0
2009-02-19 05:01:00,60.07,60.105,60.06,60.065,88999999.0
2009-02-19 05:02:00,60.065,60.065,60.05,60.065,40400000.0
2009-02-19 05:03:00,60.065,60.065,60.06,60.06,24200000.0
2009-02-19 05:04:00,60.065,60.07,60.055,60.06,33000000.0
2009-02-19 05:05:00,60.065,60.075,60.055,60.07,45200000.0
2009-02-19 05:06:00,60.08,60.08,60.08,60.08,3600000.0
2009-02-19 05:07:00,60.08,60.08,60.035,60.035,23200000.0
2009-02-19 05:08:00,60.03,60.04,60.02,60.035,74600000.0
2009-02-19 05:09:00,60.035,60.05,60.03,60.05,69800000.0
2009-02-19 05:10:00,60.045,60.1,60.045,60.1,78200000.0
2009-02-19 05:11:00,60.095,60.095,60.075,60.085,56600000.0
2009-02-19 05:12:00,60.085,60.085,60.07,60.07,37800000.0
2009-02-19 05:13:00,60.07,60.075,60.065,60.065,23400000.0
2009-02-19 05:14:00,60.065,60.075,60.065,60.075,23400000.0
2009-02-19 05:15:00,60.075,60.085,60.065,60.08,54000000.0
2009-02-19 05:16:00,60.08,60.085,60.07,60.085,27000000.0
2009-02-19 05:17:00,60.1,60.115,60.07,60.085,164800001.0
2009-02-19 05:18:00,60.09,60.09,60.075,60.085,45000000.0
2009-02-19 05:19:00,60.08,60.08,60.075,60.08,23000000.0
2009-02-19 05:20:00,60.075,60.1,60.075,60.1,19800000.0
2009-02-19 05:21:00,60.095,60.095,60.095,60.095,1800000.0
2009-02-19 05:22:00,60.095,60.1,60.085,60.085,24200000.0
2009-02-19 05:23:00,60.085,60.095,60.08,60.085,38600000.0
2009-02-19 05:24:00,60.09,60.135,60.09,60.135,54000000.0
2009-02-19 05:25:00,60.13,60.135,60.125,60.135,32400000.0
2009-02-19 05:26:00,60.14,60.145,60.12,60.14,43200000.0
2009-02-19 05:27:00,60.13,60.145,60.12,60.12,82000000.0
2009-02-19 05:28:00,60.115,60.115,60.09,60.115,23400000.0
2009-02-19 05:29:00,60.11,60.12,60.09,60.12,16000000.0
2009-02-19 05:30:00,60.115,60.12,60.09,60.1,50400000.0
2009-02-19 05:31:00,60.1,60.115,60.095,60.105,87600000.0
2009-02-19 05:32:00,60.1,60.105,60.09,60.095,60000000.0
2009-02-19 05:33:00,60.09,60.1,60.09,60.1,5400000.0
2009-02-19 05:34:00,60.095,60.095,60.08,60.085,13200000.0
2009-02-19 05:35:00,60.08,60.1,60.08,60.095,20000000.0
2009-02-19 05:36:00,60.095,60.105,60.085,60.085,32000000.0
2009-02-19 05:37:00,60.085,60.105,60.085,60.105,25200000.0
2009-02-19 05:38:00,60.105,60.11,60.085,60.085,48600000.0
2009-02-19 05:39:00,60.085,60.09,60.065,60.07,70400000.0
2009-02-19 05:40:00,60.065,60.105,60.065,60.08,79200000.0
2009-02-19 05:41:00,60.075,60.095,60.075,60.095,21600000.0
2009-02-19 05:42:00,60.105,60.11,60.09,60.11,32200000.0
2009-02-19 05:43:00,60.115,60.125,60.11,60.125,25200000.0
2009-02-19 05:44:00,60.125,60.145,60.105,60.14,117600000.0
2009-02-19 05:45:00,60.145,60.16,60.12,60.125,105200000.0
2009-02-19 05:46:00,60.125,60.135,60.11,60.13,35200000.0
2009-02-19 05:47:00,60.13,60.15,60.13,60.145,45000000.0
2009-02-19 05:48:00,60.15,60.15,60.13,60.14,33400000.0
2009-02-19 05:49:00,60.135,60.15,60.13,60.15,25200000.0
2009-02-19 05:50:00,60.145,60.16,60.135,60.14,66800000.0
2009-02-19 05:51:00,60.14,60.155,60.14,60.155,34200000.0
2009-02-19 05:52:00,60.155,60.17,60.155,60.165,66600000.0
2009-02-19 05:53:00,60.16,60.165,60.16,60.16,25200000.0
2009-02-19 05:54:00,60.155,60.17,60.155,60.155,72000000.0
2009-02-19 05:55:00,60.15,60.16,60.14,60.14,30600000.0
2009-02-19 05:56:00,60.14,60.155,60.135,60.15,25200000.0
2009-02-19 05:57:00,60.14,60.16,60.14,60.16,28800000.0
2009-02-19 05:58:00,60.16,60.17,60.15,60.165,102600000.0
2009-02-19 05:59:00,60.165,60.175,60.165,60.165,14400000.0
2009-02-19 06:00:00,60.165,60.18,60.16,60.16,77200000.0
2009-02-19 06:01:00,60.16,60.175,60.145,60.165,46200000.0
2009-02-19 06:02:00,60.155,60.165,60.125,60.125,102800000.0
2009-02-19 06:03:00,60.125,60.135,60.12,60.12,21200000.0
2009-02-19 06:04:00,60.12,60.12,60.095,60.1,72400000.0
2009-02-19 06:05:00,60.1,60.13,60.1,60.1,77400000.0
2009-02-19 06:06:00,60.095,60.105,60.09,60.095,37800000.0
2009-02-19 06:07:00,60.1,60.115,60.095,60.115,46800000.0
2009-02-19 06:08:00,60.11,60.125,60.11,60.125,27000000.0
2009-02-19 06:09:00,60.12,60.13,60.115,60.115,54000000.0
2009-02-19 06:10:00,60.115,60.13,60.115,60.125,36000000.0
2009-02-19 06:11:00,60.125,60.13,60.125,60.125,19800000.0
2009-02-19 06:12:00,60.13,60.13,60.085,60.085,63600000.0
2009-02-19 06:13:00,60.105,60.105,60.095,60.1,21600000.0
2009-02-19 06:14:00,60.095,60.12,60.095,60.115,45000000.0
2009-02-19 06:15:00,60.115,60.16,60.115,60.155,36000000.0
2009-02-19 06:16:00,60.15,60.16,60.145,60.15,36000000.0
2009-02-19 06:17:00,60.135,60.215,60.135,60.18,161400000.0
2009-02-19 06:18:00,60.185,60.22,60.17,60.21,119000000.0
2009-02-19 06:19:00,60.21,60.26,60.21,60.235,254600000.0
2009-02-19 06:20:00,60.235,60.25,60.23,60.235,130400000.0
2009-02-19 06:21:00,60.23,60.235,60.205,60.21,98600000.0
2009-02-19 06:22:00,60.21,60.235,60.2,60.21,82400000.0
2009-02-19 06:23:00,60.215,60.255,60.195,60.225,276200000.0
2009-02-19 06:24:00,60.235,60.24,60.22,60.22,162400000.0
2009-02-19 06:25:00,60.22,60.225,60.18,60.185,219600000.0
2009-02-19 06:26:00,60.185,60.205,60.17,60.19,192800000.0
2009-02-19 06:27:00,60.19,60.19,60.18,60.18,125800000.0
2009-02-19 06:28:00,60.18,60.195,60.17,60.17,186600001.0
2009-02-19 06:29:00,60.17,60.185,60.165,60.18,132400000.0
2009-02-19 06:30:00,60.18,60.185,60.155,60.165,332400001.0
2009-02-19 06:31:00,60.165,60.165,60.14,60.14,155800000.0
2009-02-19 06:32:00,60.14,60.15,60.135,60.135,87400000.0
2009-02-19 06:33:00,60.13,60.135,60.115,60.135,153500000.0
2009-02-19 06:34:00,60.135,60.185,60.135,60.175,314600001.0
2009-02-19 06:35:00,60.18,60.18,60.14,60.145,427400000.0
2009-02-19 06:36:00,60.145,60.15,60.12,60.125,159800000.0
2009-02-19 06:37:00,60.12,60.12,60.12,60.12,15400000.0
2009-02-19 06:38:00,60.12,60.125,60.11,60.125,124000000.0
2009-02-19 06:39:00,60.11,60.12,60.105,60.11,182400000.0
2009-02-19 06:40:00,60.11,60.13,60.11,60.125,70200000.0
2009-02-19 06:41:00,60.115,60.13,60.105,60.11,123600001.0
2009-02-19 06:42:00,60.115,60.115,60.075,60.08,42200000.0
2009-02-19 06:43:00,60.075,60.08,60.055,60.06,69400000.0
2009-02-19 06:44:00,60.06,60.065,60.03,60.06,160400000.0
2009-02-19 06:45:00,60.06,60.06,60.015,60.025,118000000.0
2009-02-19 06:46:00,60.02,60.06,60.01,60.05,201600001.0
2009-02-19 06:47:00,60.06,60.08,60.05,60.06,94400000.0
2009-02-19 06:48:00,60.055,60.06,60.04,60.055,55800000.0
2009-02-19 06:49:00,60.045,60.045,59.99,59.99,125200000.0
2009-02-19 06:50:00,59.99,59.99,59.96,59.975,88400000.0
2009-02-19 06:51:00,59.97,60.02,59.965,60.015,61200000.0
2009-02-19 06:52:00,60.015,60.055,60.015,60.055,123600000.0
2009-02-19 06:53:00,60.06,60.09,60.045,60.065,102600000.0
2009-02-19 06:54:00,60.065,60.08,60.065,60.065,77400000.0
2009-02-19 06:55:00,60.065,60.08,60.035,60.075,64400000.0
2009-02-19 06:56:00,60.075,60.12,60.07,60.11,113600000.0
2009-02-19 06:57:00,60.11,60.125,60.095,60.12,69000000.0
2009-02-19 06:58:00,60.115,60.12,60.085,60.095,83800000.0
2009-02-19 06:59:00,60.1,60.115,60.095,60.1,88800002.0
2009-02-19 07:00:00,60.095,60.1,60.085,60.085,66000000.0
2009-02-19 07:01:00,60.085,60.085,60.06,60.07,73600000.0
2009-02-19 07:02:00,60.065,60.095,60.06,60.095,69000000.0
2009-02-19 07:03:00,60.09,60.11,60.09,60.11,65000000.0
2009-02-19 07:04:00,60.105,60.105,60.09,60.095,30600000.0
2009-02-19 07:05:00,60.09,60.1,60.09,60.09,28800000.0
2009-02-19 07:06:00,60.095,60.095,60.055,60.07,37400000.0
2009-02-19 07:07:00,60.07,60.07,60.04,60.065,89400000.0
2009-02-19 07:08:00,60.065,60.07,60.04,60.065,54000000.0
2009-02-19 07:09:00,60.075,60.075,60.05,60.05,21600000.0
2009-02-19 07:10:00,60.045,60.05,60.02,60.02,92200000.0
2009-02-19 07:11:00,60.01,60.025,60.01,60.01,74400000.0
2009-02-19 07:12:00,60.015,60.015,59.98,59.985,90000000.0
2009-02-19 07:13:00,59.985,59.995,59.975,59.975,95400000.0
2009-02-19 07:14:00,59.98,59.98,59.925,59.935,97200000.0
2009-02-19 07:15:00,59.93,59.935,59.865,59.9,210400000.0
2009-02-19 07:16:00,59.9,59.915,59.89,59.915,89800000.0
2009-02-19 07:17:00,59.91,59.93,59.895,59.925,203400000.0
2009-02-19 07:18:00,59.925,59.95,59.91,59.94,113000000.0
2009-02-19 07:19:00,59.94,59.97,59.935,59.965,89400000.0
2009-02-19 07:20:00,59.965,59.965,59.935,59.94,233400000.0
2009-02-19 07:21:00,59.945,59.955,59.945,59.955,59000000.0
2009-02-19 07:22:00,59.95,59.955,59.93,59.93,157000001.0
2009-02-19 07:23:00,59.93,59.945,59.91,59.91,135000001.0
2009-02-19 07:24:00,59.91,59.91,59.895,59.9,74000000.0
2009-02-19 07:25:00,59.9,59.935,59.9,59.93,71800000.0
2009-02-19 07:26:00,59.935,59.99,59.93,59.985,61200000.0
2009-02-19 07:27:00,59.99,60.015,59.99,60.01,28800000.0
2009-02-19 07:28:00,60.01,60.015,59.985,59.995,61400000.0
2009-02-19 07:29:00,59.985,59.995,59.98,59.985,27000000.0
2009-02-19 07:30:00,59.985,59.985,59.97,59.97,14400000.0
2009-02-19 07:31:00,59.965,60.005,59.965,60.005,86800000.0
2009-02-19 07:32:00,59.99,60.0,59.98,59.99,45000000.0
2009-02-19 07:33:00,59.995,60.005,59.995,59.995,45000000.0
2009-02-19 07:34:00,59.99,59.995,59.955,59.955,55800000.0
2009-02-19 07:35:00,59.95,59.95,59.94,59.95,28800000.0
2009-02-19 07:36:00,59.955,59.955,59.945,59.955,50200000.0
2009-02-19 07:37:00,59.955,59.965,59.93,59.94,74800000.0
2009-02-19 07:38:00,59.935,59.96,59.895,59.905,155000001.0
2009-02-19 07:39:00,59.905,59.945,59.905,59.94,220200000.0
2009-02-19 07:40:00,59.94,59.96,59.93,59.95,103800000.0
2009-02-19 07:41:00,59.955,59.96,59.935,59.935,36000000.0
2009-02-19 07:42:00,59.94,59.955,59.935,59.95,41200000.0
2009-02-19 07:43:00,59.95,59.95,59.92,59.935,105800000.0
2009-02-19 07:44:00,59.935,59.94,59.93,59.935,35800000.0
2009-02-19 07:45:00,59.93,59.945,59.915,59.94,82600000.0
2009-02-19 07:46:00,59.945,59.945,59.915,59.93,189800000.0
2009-02-19 07:47:00,59.93,59.96,59.925,59.935,132599999.0
2009-02-19 07:48:00,59.93,59.98,59.93,59.975,191999999.0
2009-02-19 07:49:00,59.975,59.99,59.97,59.97,72000000.0
2009-02-19 07:50:00,59.98,59.985,59.97,59.98,69200000.0
2009-02-19 07:51:00,59.98,59.995,59.98,59.985,90600000.0
2009-02-19 07:52:00,59.99,60.01,59.98,60.0,72000000.0
2009-02-19 07:53:00,59.995,60.04,59.995,60.04,54800000.0
2009-02-19 07:54:00,60.025,60.03,60.0,60.015,86400000.0
2009-02-19 07:55:00,60.015,60.015,60.0,60.015,56600000.0
2009-02-19 07:56:00,60.015,60.04,60.015,60.035,52000000.0
2009-02-19 07:57:00,60.04,60.05,60.02,60.02,52200000.0
2009-02-19 07:58:00,60.02,60.02,60.005,60.01,57600000.0
2009-02-19 07:59:00,60.005,60.015,59.98,60.0,72400000.0
2009-02-19 08:00:00,60.005,60.02,59.98,59.99,130800000.0
2009-02-19 08:01:00,59.99,60.0,59.965,59.98,87000000.0
2009-02-19 08:02:00,59.985,59.99,59.975,59.985,38600000.0
2009-02-19 08:03:00,59.99,59.99,59.97,59.97,66400000.0
2009-02-19 08:04:00,59.97,59.97,59.935,59.935,182000001.0
2009-02-19 08:05:00,59.93,59.95,59.925,59.935,62400000.0
2009-02-19 08:06:00,59.94,59.95,59.925,59.93,58600000.0
2009-02-19 08:07:00,59.93,59.93,59.9,59.9,192200002.0
2009-02-19 08:08:00,59.9,59.9,59.855,59.875,159200000.0
2009-02-19 08:09:00,59.875,59.91,59.835,59.87,158000000.0
2009-02-19 08:10:00,59.875,59.93,59.865,59.925,140800000.0
2009-02-19 08:11:00,59.93,59.95,59.93,59.945,46600000.0
2009-02-19 08:12:00,59.94,59.96,59.93,59.96,68200000.0
2009-02-19 08:13:00,59.96,60.0,59.96,59.99,148600000.0
2009-02-19 08:14:00,59.99,60.005,59.98,60.005,83600000.0
2009-02-19 08:15:00,59.99,59.99,59.97,59.99,102600000.0
2009-02-19 08:16:00,59.985,59.99,59.965,59.985,50400000.0
2009-02-19 08:17:00,59.99,59.99,59.98,59.99,84600000.0
2009-02-19 08:18:00,59.99,59.99,59.975,59.99,57600000.0
2009-02-19 08:19:00,59.99,60.04,59.98,60.025,124400000.0
2009-02-19 08:20:00,60.025,60.035,59.985,60.035,118600000.0
2009-02-19 08:21:00,60.035,60.06,60.015,60.035,114600000.0
2009-02-19 08:22:00,60.03,60.03,59.995,60.015,85000001.0
2009-02-19 08:23:00,60.015,60.015,60.0,60.015,28200000.0
2009-02-19 08:24:00,60.015,60.045,60.015,60.045,27000000.0
2009-02-19 08:25:00,60.045,60.06,59.99,60.015,138400000.0
2009-02-19 08:26:00,60.03,60.05,60.015,60.03,56600000.0
2009-02-19 08:27:00,60.025,60.03,60.025,60.025,16200000.0
2009-02-19 08:28:00,60.025,60.025,60.015,60.02,10800000.0
2009-02-19 08:29:00,60.025,60.03,60.02,60.025,37800000.0
2009-02-19 08:30:00,60.02,60.025,60.015,60.015,12600000.0
2009-02-19 08:31:00,60.015,60.02,60.015,60.02,12600000.0
2009-02-19 08:32:00,60.02,60.035,60.02,60.035,27000000.0
2009-02-19 08:33:00,60.03,60.03,60.01,60.01,24200000.0
2009-02-19 08:34:00,60.02,60.025,60.01,60.01,25200000.0
2009-02-19 08:35:00,60.005,60.01,59.975,59.975,46800000.0
2009-02-19 08:36:00,59.97,59.99,59.97,59.985,44200000.0
2009-02-19 08:37:00,59.98,59.995,59.98,59.995,34000000.0
2009-02-19 08:38:00,59.99,60.02,59.985,60.02,80200000.0
2009-02-19 08:39:00,60.025,60.04,60.02,60.025,73200000.0
2009-02-19 08:40:00,60.02,60.025,60.015,60.02,24600000.0
2009-02-19 08:41:00,60.025,60.025,60.02,60.02,3600000.0
2009-02-19 08:42:00,60.025,60.035,60.025,60.035,12600000.0
2009-02-19 08:43:00,60.035,60.045,60.025,60.04,43200000.0
2009-02-19 08:44:00,60.04,60.06,60.02,60.06,54000000.0
2009-02-19 08:45:00,60.06,60.09,60.035,60.06,121800000.0
2009-02-19 08:46:00,60.055,60.08,60.05,60.08,34600000.0
2009-02-19 08:47:00,60.08,60.11,60.07,60.11,63400000.0
2009-02-19 08:48:00,60.13,60.14,60.095,60.11,73400000.0
2009-02-19 08:49:00,60.105,60.15,60.105,60.135,80400000.0
2009-02-19 08:50:00,60.135,60.145,60.135,60.145,34200000.0
2009-02-19 08:51:00,60.145,60.18,60.115,60.17,263800000.0
2009-02-19 08:52:00,60.165,60.18,60.145,60.15,95800000.0
2009-02-19 08:53:00,60.145,60.16,60.12,60.155,159200000.0
2009-02-19 08:54:00,60.15,60.175,60.105,60.175,143400000.0
2009-02-19 08:55:00,60.175,60.175,60.115,60.125,129200000.0
2009-02-19 08:56:00,60.125,60.14,60.12,60.12,89400000.0
2009-02-19 08:57:00,60.12,60.12,60.07,60.11,96000000.0
2009-02-19 08:58:00,60.105,60.12,60.09,60.105,59800000.0
2009-02-19 08:59:00,60.115,60.115,60.035,60.065,272200000.0
2009-02-19 09:00:00,60.065,60.115,60.065,60.065,236399999.0
2009-02-19 09:01:00,60.065,60.11,60.055,60.085,190800000.0
2009-02-19 09:02:00,60.08,60.12,60.08,60.115,52000000.0
2009-02-19 09:03:00,60.115,60.12,60.095,60.115,93400000.0
2009-02-19 09:04:00,60.12,60.135,60.11,60.135,50400000.0
2009-02-19 09:05:00,60.135,60.16,60.095,60.12,206199999.0
2009-02-19 09:06:00,60.115,60.125,60.11,60.12,102200000.0
2009-02-19 09:07:00,60.125,60.165,60.12,60.14,126000000.0
2009-02-19 09:08:00,60.135,60.145,60.13,60.14,182400000.0
2009-02-19 09:09:00,60.135,60.135,60.12,60.125,96400000.0
2009-02-19 09:10:00,60.13,60.13,60.11,60.12,64200000.0
2009-02-19 09:11:00,60.12,60.12,60.065,60.075,119600000.0
2009-02-19 09:12:00,60.07,60.09,60.025,60.055,230200001.0
2009-02-19 09:13:00,60.055,60.055,60.03,60.035,85600000.0
2009-02-19 09:14:00,60.04,60.045,60.035,60.04,74400000.0
2009-02-19 09:15:00,60.035,60.06,60.035,60.045,29200000.0
2009-02-19 09:16:00,60.065,60.065,60.02,60.025,163600000.0
2009-02-19 09:17:00,60.025,60.05,59.98,60.005,201000000.0
2009-02-19 09:18:00,60.0,60.015,59.97,59.97,114200000.0
2009-02-19 09:19:00,59.97,59.99,59.965,59.985,87400000.0
2009-02-19 09:20:00,59.98,59.98,59.95,59.97,84000000.0
2009-02-19 09:21:00,59.96,59.98,59.95,59.95,89200000.0
2009-02-19 09:22:00,59.955,59.975,59.95,59.96,71200000.0
2009-02-19 09:23:00,59.96,59.97,59.92,59.92,63000000.0
2009-02-19 09:24:00,59.92,59.925,59.91,59.925,37800000.0
2009-02-19 09:25:00,59.925,59.965,59.925,59.95,104400000.0
2009-02-19 09:26:00,59.95,59.99,59.95,59.99,98200000.0
2009-02-19 09:27:00,59.99,59.99,59.965,59.97,56400000.0
2009-02-19 09:28:00,59.965,60.005,59.96,59.985,106800000.0
2009-02-19 09:29:00,59.98,59.985,59.955,59.975,121800000.0
2009-02-19 09:30:00,59.965,59.98,59.95,59.98,174800000.0
2009-02-19 09:31:00,59.98,59.99,59.935,59.95,312400000.0
2009-02-19 09:32:00,59.955,59.965,59.945,59.945,84600000.0
2009-02-19 09:33:00,59.945,60.01,59.945,60.01,149800000.0
2009-02-19 09:34:00,60.005,60.015,59.97,59.995,176400000.0
2009-02-19 09:35:00,60.0,60.025,59.99,59.99,244200000.0
2009-02-19 09:36:00,59.99,60.02,59.99,60.0,172000000.0
2009-02-19 09:37:00,60.0,60.01,59.99,59.99,115200000.0
2009-02-19 09:38:00,60.005,60.015,60.0,60.005,105400000.0
2009-02-19 09:39:00,60.005,60.03,60.0,60.025,207800000.0
2009-02-19 09:40:00,60.05,60.06,60.015,60.06,188600000.0
2009-02-19 09:41:00,60.065,60.175,60.045,60.16,257600000.0
2009-02-19 09:42:00,60.17,60.18,60.15,60.15,122600000.0
2009-02-19 09:43:00,60.15,60.225,60.15,60.205,213200000.0
2009-02-19 09:44:00,60.21,60.26,60.175,60.25,247400000.0
2009-02-19 09:45:00,60.25,60.255,60.21,60.24,252400000.0
2009-02-19 09:46:00,60.235,60.255,60.215,60.225,319400000.0
2009-02-19 09:47:00,60.23,60.255,60.225,60.245,154600000.0
2009-02-19 09:48:00,60.25,60.25,60.19,60.2,176800000.0
2009-02-19 09:49:00,60.2,60.23,60.18,60.19,249000000.0
2009-02-19 09:50:00,60.19,60.19,60.16,60.17,105600000.0
2009-02-19 09:51:00,60.17,60.185,60.165,60.175,103600000.0
2009-02-19 09:52:00,60.18,60.215,60.17,60.17,184000000.0
2009-02-19 09:53:00,60.17,60.175,60.125,60.16,204400000.0
2009-02-19 09:54:00,60.16,60.17,60.08,60.095,192000000.0
2009-02-19 09:55:00,60.085,60.1,60.065,60.07,171600000.0
2009-02-19 09:56:00,60.075,60.08,60.06,60.07,82200000.0
2009-02-19 09:57:00,60.07,60.125,60.065,60.115,145800000.0
2009-02-19 09:58:00,60.125,60.16,60.125,60.15,115200000.0
2009-02-19 09:59:00,60.15,60.205,60.15,60.2,147600000.0
2009-02-19 10:00:00,60.195,60.315,60.195,60.295,148600000.0
2009-02-19 10:01:00,60.285,60.335,60.285,60.335,172000000.0
2009-02-19 10:02:00,60.335,60.36,60.31,60.325,199200000.0
2009-02-19 10:03:00,60.325,60.33,60.285,60.325,179000000.0
2009-02-19 10:04:00,60.33,60.35,60.315,60.34,164400000.0
2009-02-19 10:05:00,60.34,60.375,60.315,60.32,202200000.0
2009-02-19 10:06:00,60.325,60.335,60.305,60.31,143400000.0
2009-02-19 10:07:00,60.31,60.34,60.29,60.29,161600000.0
2009-02-19 10:08:00,60.3,60.305,60.21,60.22,182600000.0
2009-02-19 10:09:00,60.22,60.235,60.21,60.22,80000000.0
2009-02-19 10:10:00,60.22,60.29,60.22,60.27,222600000.0
2009-02-19 10:11:00,60.265,60.28,60.24,60.25,110600000.0
2009-02-19 10:12:00,60.25,60.3,60.25,60.3,79800000.0
2009-02-19 10:13:00,60.305,60.305,60.27,60.295,71000000.0
2009-02-19 10:14:00,60.295,60.3,60.265,60.28,124200000.0
2009-02-19 10:15:00,60.28,60.285,60.24,60.255,194000000.0
2009-02-19 10:16:00,60.26,60.26,60.22,60.23,93200000.0
2009-02-19 10:17:00,60.22,60.225,60.195,60.225,244000000.0
2009-02-19 10:18:00,60.23,60.25,60.205,60.22,115000000.0
2009-02-19 10:19:00,60.215,60.23,60.205,60.225,113000000.0
2009-02-19 10:20:00,60.225,60.28,60.21,60.275,254400000.0
2009-02-19 10:21:00,60.28,60.285,60.245,60.275,131399999.0
2009-02-19 10:22:00,60.28,60.28,60.2,60.205,237800000.0
2009-02-19 10:23:00,60.205,60.245,60.205,60.245,102200000.0
2009-02-19 10:24:00,60.25,60.29,60.23,60.23,175600000.0
2009-02-19 10:25:00,60.235,60.25,60.22,60.23,212600000.0
2009-02-19 10:26:00,60.235,60.31,60.225,60.295,178600000.0
2009-02-19 10:27:00,60.295,60.33,60.29,60.33,167400000.0
2009-02-19 10:28:00,60.325,60.445,60.32,60.42,205400000.0
2009-02-19 10:29:00,60.43,60.435,60.395,60.41,118000000.0
2009-02-19 10:30:00,60.4,60.415,60.375,60.4,199800000.0
2009-02-19 10:31:00,60.4,60.405,60.37,60.38,133200000.0
2009-02-19 10:32:00,60.395,60.41,60.38,60.405,143400000.0
2009-02-19 10:33:00,60.405,60.44,60.385,60.44,121000000.0
2009-02-19 10:34:00,60.44,60.515,60.42,60.445,210200000.0
2009-02-19 10:35:00,60.44,60.46,60.39,60.395,175000000.0
2009-02-19 10:36:00,60.4,60.445,60.395,60.425,146800000.0
2009-02-19 10:37:00,60.425,60.425,60.355,60.36,146400000.0
2009-02-19 10:38:00,60.36,60.365,60.285,60.285,170200000.0
2009-02-19 10:39:00,60.295,60.325,60.295,60.31,148200000.0
2009-02-19 10:40:00,60.315,60.345,60.295,60.34,211400000.0
2009-02-19 10:41:00,60.345,60.355,60.325,60.33,263800000.0
2009-02-19 10:42:00,60.345,60.385,60.31,60.32,200600000.0
2009-02-19 10:43:00,60.315,60.345,60.305,60.33,228600000.0
2009-02-19 10:44:00,60.33,60.34,60.305,60.335,145000000.0
2009-02-19 10:45:00,60.33,60.39,60.33,60.37,164200000.0
2009-02-19 10:46:00,60.365,60.415,60.365,60.405,191000000.0
2009-02-19 10:47:00,60.405,60.41,60.385,60.405,100800000.0
2009-02-19 10:48:00,60.41,60.41,60.385,60.385,38200000.0
2009-02-19 10:49:00,60.39,60.4,60.38,60.39,121200000.0
2009-02-19 10:50:00,60.395,60.44,60.39,60.44,174200000.0
2009-02-19 10:51:00,60.44,60.485,60.415,60.48,191000000.0
2009-02-19 10:52:00,60.475,60.475,60.44,60.46,181400000.0
2009-02-19 10:53:00,60.455,60.485,60.455,60.47,126800000.0
2009-02-19 10:54:00,60.465,60.48,60.445,60.45,134600000.0
2009-02-19 10:55:00,60.455,60.465,60.4,60.4,265000000.0
2009-02-19 10:56:00,60.405,60.42,60.395,60.405,62400000.0
2009-02-19 10:57:00,60.4,60.41,60.39,60.39,94800000.0
2009-02-19 10:58:00,60.395,60.44,60.385,60.42,218600000.0
2009-02-19 10:59:00,60.42,60.44,60.375,60.415,323600000.0
2009-02-19 11:00:00,60.415,60.425,60.385,60.395,110000000.0
2009-02-19 11:01:00,60.4,60.41,60.38,60.385,190400000.0
2009-02-19 11:02:00,60.385,60.385,60.355,60.365,108200000.0
2009-02-19 11:03:00,60.365,60.39,60.345,60.385,161600000.0
2009-02-19 11:04:00,60.385,60.435,60.385,60.435,178400000.0
2009-02-19 11:05:00,60.435,60.465,60.405,60.415,242200000.0
2009-02-19 11:06:00,60.415,60.5,60.405,60.46,204600000.0
2009-02-19 11:07:00,60.455,60.455,60.42,60.45,219000001.0
2009-02-19 11:08:00,60.445,60.46,60.435,60.435,240200000.0
2009-02-19 11:09:00,60.435,60.495,60.435,60.49,281000000.0
2009-02-19 11:10:00,60.495,60.505,60.465,60.485,206800000.0
2009-02-19 11:11:00,60.465,60.48,60.435,60.44,287000000.0
2009-02-19 11:12:00,60.43,60.43,60.385,60.39,200800000.0
2009-02-19 11:13:00,60.39,60.4,60.37,60.38,56400000.0
2009-02-19 11:14:00,60.385,60.385,60.35,60.385,42600000.0
2009-02-19 11:15:00,60.385,60.435,60.385,60.435,134400000.0
2009-02-19 11:16:00,60.44,60.455,60.425,60.425,133200000.0
2009-02-19 11:17:00,60.42,60.46,60.42,60.44,166400000.0
2009-02-19 11:18:00,60.44,60.48,60.43,60.45,276400000.0
2009-02-19 11:19:00,60.445,60.47,60.435,60.45,197400000.0
2009-02-19 11:20:00,60.46,60.505,60.46,60.49,200000000.0
2009-02-19 11:21:00,60.49,60.51,60.475,60.485,160000000.0
2009-02-19 11:22:00,60.485,60.515,60.48,60.49,131400000.0
2009-02-19 11:23:00,60.495,60.495,60.465,60.465,106800000.0
2009-02-19 11:24:00,60.465,60.475,60.45,60.46,117400000.0
2009-02-19 11:25:00,60.46,60.49,60.445,60.49,128200000.0
2009-02-19 11:26:00,60.49,60.5,60.475,60.495,81000000.0
2009-02-19 11:27:00,60.495,60.495,60.45,60.46,173000000.0
2009-02-19 11:28:00,60.455,60.51,60.455,60.475,299400000.0
2009-02-19 11:29:00,60.47,60.485,60.465,60.48,182600000.0
2009-02-19 11:30:00,60.485,60.55,60.485,60.545,219000000.0
2009-02-19 11:31:00,60.54,60.565,60.525,60.55,169600000.0
2009-02-19 11:32:00,60.555,60.56,60.52,60.525,71200000.0
2009-02-19 11:33:00,60.52,60.52,60.485,60.5,135000000.0
2009-02-19 11:34:00,60.495,60.5,60.475,60.495,79800000.0
2009-02-19 11:35:00,60.495,60.51,60.485,60.5,75800000.0
2009-02-19 11:36:00,60.495,60.505,60.49,60.505,65800000.0
2009-02-19 11:37:00,60.5,60.5,60.475,60.48,82600000.0
2009-02-19 11:38:00,60.48,60.49,60.475,60.48,22600000.0
2009-02-19 11:39:00,60.47,60.47,60.45,60.46,43800000.0
2009-02-19 11:40:00,60.46,60.47,60.435,60.46,133000000.0
2009-02-19 11:41:00,60.46,60.51,60.46,60.51,62000000.0
2009-02-19 11:42:00,60.515,60.565,60.515,60.56,140400000.0
2009-02-19 11:43:00,60.565,60.57,60.53,60.53,63000000.0
2009-02-19 11:44:00,60.52,60.54,60.52,60.53,142600000.0
2009-02-19 11:45:00,60.53,60.54,60.51,60.53,91600000.0
2009-02-19 11:46:00,60.535,60.535,60.495,60.495,58600000.0
2009-02-19 11:47:00,60.48,60.48,60.42,60.475,185800000.0
2009-02-19 11:48:00,60.475,60.485,60.465,60.48,121800000.0
2009-02-19 11:49:00,60.485,60.52,60.485,60.515,155400000.0
2009-02-19 11:50:00,60.525,60.565,60.525,60.56,205000000.0
2009-02-19 11:51:00,60.55,60.555,60.53,60.54,184000000.0
2009-02-19 11:52:00,60.535,60.545,60.53,60.54,87600000.0
2009-02-19 11:53:00,60.54,60.54,60.5,60.525,195400000.0
2009-02-19 11:54:00,60.52,60.55,60.51,60.535,161600000.0
2009-02-19 11:55:00,60.54,60.545,60.525,60.535,102200000.0
2009-02-19 11:56:00,60.535,60.56,60.53,60.545,99800000.0
2009-02-19 11:57:00,60.545,60.55,60.535,60.54,57600000.0
2009-02-19 11:58:00,60.54,60.565,60.52,60.565,181000000.0
2009-02-19 11:59:00,60.56,60.56,60.535,60.54,201400000.0
2009-02-19 12:00:00,60.54,60.54,60.515,60.525,293400000.0
2009-02-19 12:01:00,60.525,60.54,60.52,60.53,121600000.0
2009-02-19 12:02:00,60.54,60.54,60.505,60.51,194800000.0
2009-02-19 12:03:00,60.51,60.545,60.51,60.53,136600000.0
2009-02-19 12:04:00,60.53,60.545,60.52,60.525,64200000.0
2009-02-19 12:05:00,60.53,60.54,60.52,60.535,176600000.0
2009-02-19 12:06:00,60.535,60.545,60.525,60.535,139800000.0
2009-02-19 12:07:00,60.53,60.545,60.53,60.54,165600000.0
2009-02-19 12:08:00,60.535,60.545,60.525,60.535,274600000.0
2009-02-19 12:09:00,60.535,60.565,60.535,60.56,129200000.0
2009-02-19 12:10:00,60.555,60.59,60.555,60.575,175600000.0
2009-02-19 12:11:00,60.58,60.63,60.58,60.61,184600000.0
2009-02-19 12:12:00,60.61,60.615,60.6,60.61,83800000.0
2009-02-19 12:13:00,60.615,60.62,60.59,60.6,129800000.0
2009-02-19 12:14:00,60.595,60.595,60.57,60.59,207600000.0
2009-02-19 12:15:00,60.605,60.635,60.57,60.635,153400000.0
2009-02-19 12:16:00,60.63,60.665,60.62,60.65,267200000.0
2009-02-19 12:17:00,60.65,60.65,60.625,60.625,152200000.0
2009-02-19 12:18:00,60.625,60.645,60.615,60.625,224200000.0
2009-02-19 12:19:00,60.625,60.675,60.625,60.66,213400000.0
2009-02-19 12:20:00,60.665,60.67,60.635,60.655,111200000.0
2009-02-19 12:21:00,60.655,60.66,60.635,60.66,125000000.0
2009-02-19 12:22:00,60.65,60.65,60.625,60.64,84400000.0
2009-02-19 12:23:00,60.64,60.71,60.635,60.705,118200000.0
2009-02-19 12:24:00,60.7,60.74,60.7,60.73,95200000.0
2009-02-19 12:25:00,60.725,60.755,60.725,60.74,117400000.0
2009-02-19 12:26:00,60.735,60.74,60.71,60.71,65600000.0
2009-02-19 12:27:00,60.71,60.71,60.655,60.66,214000000.0
2009-02-19 12:28:00,60.67,60.685,60.665,60.685,44200000.0
2009-02-19 12:29:00,60.69,60.71,60.68,60.7,136000000.0
2009-02-19 12:30:00,60.695,60.695,60.655,60.66,85400000.0
2009-02-19 12:31:00,60.66,60.68,60.655,60.675,66600000.0
2009-02-19 12:32:00,60.675,60.685,60.66,60.665,101600000.0
2009-02-19 12:33:00,60.67,60.675,60.655,60.665,121400000.0
2009-02-19 12:34:00,60.66,60.675,60.645,60.66,121600000.0
2009-02-19 12:35:00,60.665,60.68,60.655,60.67,101600000.0
2009-02-19 12:36:00,60.665,60.71,60.665,60.71,203200000.0
2009-02-19 12:37:00,60.71,60.725,60.7,60.725,112400000.0
2009-02-19 12:38:00,60.725,60.745,60.725,60.74,264000000.0
2009-02-19 12:39:00,60.74,60.75,60.715,60.735,285400000.0
2009-02-19 12:40:00,60.735,60.795,60.735,60.795,106400000.0
2009-02-19 12:41:00,60.79,60.815,60.76,60.77,263400000.0
2009-02-19 12:42:00,60.775,60.775,60.725,60.725,106000000.0
2009-02-19 12:43:00,60.73,60.735,60.705,60.715,74800000.0
2009-02-19 12:44:00,60.71,60.73,60.695,60.705,176200000.0
2009-02-19 12:45:00,60.7,60.705,60.66,60.67,196200000.0
2009-02-19 12:46:00,60.665,60.67,60.655,60.655,52400000.0
2009-02-19 12:47:00,60.65,60.665,60.645,60.66,145800000.0
2009-02-19 12:48:00,60.665,60.695,60.665,60.675,125800000.0
2009-02-19 12:49:00,60.67,60.67,60.63,60.63,80200000.0
2009-02-19 12:50:00,60.635,60.67,60.635,60.65,98400000.0
2009-02-19 12:51:00,60.65,60.65,60.645,60.645,44400000.0
2009-02-19 12:52:00,60.64,60.64,60.635,60.64,27200000.0
2009-02-19 12:53:00,60.64,60.66,60.635,60.655,85600000.0
2009-02-19 12:54:00,60.65,60.66,60.625,60.63,100600000.0
2009-02-19 12:55:00,60.63,60.645,60.625,60.635,158800000.0
2009-02-19 12:56:00,60.635,60.675,60.63,60.67,75200000.0
2009-02-19 12:57:00,60.68,60.685,60.63,60.64,83800000.0
2009-02-19 12:58:00,60.66,60.685,60.645,60.685,191200000.0
2009-02-19 12:59:00,60.685,60.705,60.67,60.69,186000000.0
2009-02-19 13:00:00,60.69,60.7,60.67,60.68,107000000.0
2009-02-19 13:01:00,60.68,60.72,60.675,60.7,142000000.0
2009-02-19 13:02:00,60.695,60.71,60.685,60.695,84600000.0
2009-02-19 13:03:00,60.695,60.72,60.695,60.72,85800000.0
2009-02-19 13:04:00,60.725,60.785,60.72,60.785,259200000.0
2009-02-19 13:05:00,60.79,60.805,60.785,60.8,151600000.0
2009-02-19 13:06:00,60.795,60.83,60.795,60.83,189200000.0
2009-02-19 13:07:00,60.825,60.85,60.805,60.85,143800000.0
2009-02-19 13:08:00,60.85,60.88,60.845,60.875,179600000.0
2009-02-19 13:09:00,60.875,60.885,60.8,60.815,133200000.0
2009-02-19 13:10:00,60.83,60.875,60.81,60.86,199600000.0
2009-02-19 13:11:00,60.86,60.865,60.83,60.83,109400000.0
2009-02-19 13:12:00,60.83,60.835,60.775,60.83,190000000.0
2009-02-19 13:13:00,60.825,60.83,60.77,60.81,213600000.0
2009-02-19 13:14:00,60.81,60.825,60.81,60.81,38200000.0
2009-02-19 13:15:00,60.805,60.81,60.805,60.805,46600000.0
2009-02-19 13:16:00,60.81,60.82,60.8,60.82,119600000.0
2009-02-19 13:17:00,60.805,60.81,60.76,60.765,178000000.0
2009-02-19 13:18:00,60.77,60.785,60.77,60.775,70000000.0
2009-02-19 13:19:00,60.79,60.795,60.75,60.755,90400000.0
2009-02-19 13:20:00,60.76,60.77,60.735,60.74,90200000.0
2009-02-19 13:21:00,60.74,60.77,60.74,60.74,70800000.0
2009-02-19 13:22:00,60.745,60.775,60.71,60.735,204600000.0
2009-02-19 13:23:00,60.74,60.75,60.725,60.74,176600000.0
2009-02-19 13:24:00,60.745,60.745,60.66,60.67,327800000.0
2009-02-19 13:25:00,60.675,60.71,60.675,60.71,92000000.0
2009-02-19 13:26:00,60.71,60.76,60.7,60.755,152000000.0
2009-02-19 13:27:00,60.755,60.775,60.73,60.775,176400000.0
2009-02-19 13:28:00,60.77,60.79,60.765,60.765,112400000.0
2009-02-19 13:29:00,60.765,60.77,60.74,60.755,128200000.0
2009-02-19 13:30:00,60.755,60.76,60.735,60.74,133000000.0
2009-02-19 13:31:00,60.745,60.755,60.7,60.755,178000000.0
2009-02-19 13:32:00,60.755,60.76,60.715,60.725,105800000.0
2009-02-19 13:33:00,60.73,60.74,60.73,60.74,22600000.0
2009-02-19 13:34:00,60.74,60.755,60.74,60.74,56200000.0
2009-02-19 13:35:00,60.745,60.77,60.745,60.77,21600000.0
2009-02-19 13:36:00,60.77,60.775,60.755,60.775,43400000.0
2009-02-19 13:37:00,60.775,60.775,60.76,60.77,76200000.0
2009-02-19 13:38:00,60.77,60.77,60.74,60.745,31600000.0
2009-02-19 13:39:00,60.745,60.755,60.745,60.755,11800000.0
2009-02-19 13:40:00,60.745,60.755,60.745,60.75,40800000.0
2009-02-19 13:41:00,60.745,60.745,60.74,60.74,9000000.0
2009-02-19 13:42:00,60.745,60.75,60.745,60.75,28800000.0
2009-02-19 13:43:00,60.745,60.755,60.74,60.75,21800000.0
2009-02-19 13:44:00,60.75,60.76,60.74,60.745,53000000.0
2009-02-19 13:45:00,60.75,60.755,60.735,60.74,97800000.0
2009-02-19 13:46:00,60.74,60.74,60.735,60.74,53200000.0
2009-02-19 13:47:00,60.735,60.74,60.73,60.73,21400000.0
2009-02-19 13:48:00,60.73,60.735,60.725,60.735,13600000.0
2009-02-19 13:49:00,60.73,60.745,60.71,60.73,78400000.0
2009-02-19 13:50:00,60.73,60.75,60.71,60.725,140400000.0
2009-02-19 13:51:00,60.725,60.735,60.715,60.725,180400000.0
2009-02-19 13:52:00,60.725,60.74,60.715,60.715,205600000.0
2009-02-19 13:53:00,60.72,60.735,60.715,60.715,156400000.0
2009-02-19 13:54:00,60.715,60.725,60.715,60.72,91200000.0
2009-02-19 13:55:00,60.715,60.72,60.7,60.7,67800000.0
2009-02-19 13:56:00,60.7,60.7,60.69,60.69,55000000.0
2009-02-19 13:57:00,60.685,60.7,60.68,60.68,174000000.0
2009-02-19 13:58:00,60.675,60.695,60.675,60.68,166600000.0
2009-02-19 13:59:00,60.68,60.685,60.65,60.665,168000000.0
2009-02-19 14:00:00,60.66,60.685,60.66,60.685,128600000.0
2009-02-19 14:01:00,60.675,60.69,60.65,60.65,156200000.0
2009-02-19 14:02:00,60.64,60.68,60.64,60.675,110600000.0
2009-02-19 14:03:00,60.67,60.685,60.67,60.685,10800000.0
2009-02-19 14:04:00,60.67,60.705,60.67,60.695,80400000.0
2009-02-19 14:05:00,60.695,60.695,60.67,60.67,18200000.0
2009-02-19 14:06:00,60.67,60.7,60.665,60.69,133000000.0
2009-02-19 14:07:00,60.69,60.7,60.675,60.675,131400000.0
2009-02-19 14:08:00,60.675,60.685,60.665,60.685,114200000.0
2009-02-19 14:09:00,60.68,60.7,60.68,60.7,41000000.0
2009-02-19 14:10:00,60.7,60.7,60.67,60.67,104200000.0
2009-02-19 14:11:00,60.665,60.665,60.625,60.635,212600000.0
2009-02-19 14:12:00,60.635,60.635,60.605,60.605,72200000.0
2009-02-19 14:13:00,60.605,60.625,60.58,60.625,115800000.0
2009-02-19 14:14:00,60.62,60.625,60.615,60.62,28600000.0
2009-02-19 14:15:00,60.62,60.62,60.595,60.605,167200000.0
2009-02-19 14:16:00,60.605,60.605,60.585,60.6,131200000.0
2009-02-19 14:17:00,60.605,60.635,60.605,60.625,70200000.0
2009-02-19 14:18:00,60.625,60.625,60.59,60.62,90200000.0
2009-02-19 14:19:00,60.615,60.665,60.6,60.66,212700000.0
2009-02-19 14:20:00,60.66,60.72,60.655,60.705,87000000.0
2009-02-19 14:21:00,60.705,60.745,60.7,60.73,119800000.0
2009-02-19 14:22:00,60.73,60.74,60.7,60.71,112500000.0
2009-02-19 14:23:00,60.71,60.72,60.69,60.705,264800000.0
2009-02-19 14:24:00,60.705,60.755,60.695,60.745,289600000.0
2009-02-19 14:25:00,60.75,60.82,60.75,60.815,384000000.0
2009-02-19 14:26:00,60.815,60.815,60.77,60.77,497000000.0
2009-02-19 14:27:00,60.77,60.785,60.765,60.775,299200000.0
2009-02-19 14:28:00,60.77,60.795,60.76,60.775,160800000.0
2009-02-19 14:29:00,60.78,60.78,60.75,60.77,190200000.0
2009-02-19 14:30:00,60.765,60.8,60.755,60.8,393800000.0
2009-02-19 14:31:00,60.8,60.825,60.78,60.815,216600000.0
2009-02-19 14:32:00,60.815,60.835,60.78,60.815,213600000.0
2009-02-19 14:33:00,60.82,60.82,60.77,60.77,69600000.0
2009-02-19 14:34:00,60.77,60.77,60.755,60.76,74600000.0
2009-02-19 14:35:00,60.77,60.78,60.73,60.74,121400000.0
2009-02-19 14:36:00,60.745,60.79,60.735,60.77,88200000.0
2009-02-19 14:37:00,60.77,60.835,60.77,60.825,80600000.0
2009-02-19 14:38:00,60.815,60.825,60.81,60.815,42600000.0
2009-02-19 14:39:00,60.81,60.82,60.805,60.82,37800000.0
2009-02-19 14:40:00,60.815,60.815,60.8,60.8,38800000.0
2009-02-19 14:41:00,60.805,60.805,60.78,60.78,40600000.0
2009-02-19 14:42:00,60.785,60.815,60.785,60.79,48000000.0
2009-02-19 14:43:00,60.795,60.8,60.795,60.795,10000000.0
2009-02-19 14:44:00,60.8,60.805,60.79,60.805,18000000.0
2009-02-19 14:45:00,60.8,60.805,60.795,60.8,34400000.0
2009-02-19 14:46:00,60.795,60.815,60.785,60.81,107800000.0
2009-02-19 14:47:00,60.805,60.83,60.795,60.8,210400000.0
2009-02-19 14:48:00,60.795,60.83,60.795,60.815,136200000.0
2009-02-19 14:49:00,60.82,60.83,60.785,60.805,218600000.0
2009-02-19 14:50:00,60.805,60.805,60.76,60.76,172000000.0
2009-02-19 14:51:00,60.765,60.775,60.76,60.77,110800000.0
2009-02-19 14:52:00,60.775,60.785,60.77,60.785,65400000.0
2009-02-19 14:53:00,60.78,60.815,60.78,60.8,57800000.0
2009-02-19 14:54:00,60.805,60.805,60.78,60.795,75600000.0
2009-02-19 14:55:00,60.795,60.84,60.795,60.82,55600000.0
2009-02-19 14:56:00,60.82,60.85,60.815,60.82,145000000.0
2009-02-19 14:57:00,60.82,60.83,60.8,60.83,90400000.0
2009-02-19 14:58:00,60.825,60.825,60.795,60.815,111000000.0
2009-02-19 14:59:00,60.805,60.835,60.8,60.82,95400000.0
2009-02-19 15:00:00,60.82,60.855,60.82,60.845,80000000.0
2009-02-19 15:01:00,60.845,60.845,60.82,60.83,64600000.0
2009-02-19 15:02:00,60.84,60.84,60.82,60.83,80200000.0
2009-02-19 15:03:00,60.835,60.845,60.815,60.83,85800000.0
2009-02-19 15:04:00,60.835,60.845,60.82,60.83,97600000.0
2009-02-19 15:05:00,60.83,60.83,60.785,60.79,99400000.0
2009-02-19 15:06:00,60.785,60.805,60.775,60.805,86200000.0
2009-02-19 15:07:00,60.805,60.805,60.76,60.775,101800000.0
2009-02-19 15:08:00,60.775,60.78,60.765,60.765,47600000.0
2009-02-19 15:09:00,60.765,60.765,60.735,60.74,98400000.0
2009-02-19 15:10:00,60.735,60.785,60.73,60.76,94600000.0
2009-02-19 15:11:00,60.76,60.76,60.73,60.74,39200000.0
2009-02-19 15:12:00,60.73,60.74,60.705,60.71,44400000.0
2009-02-19 15:13:00,60.705,60.71,60.685,60.695,95000000.0
2009-02-19 15:14:00,60.695,60.715,60.67,60.715,143600000.0
2009-02-19 15:15:00,60.715,60.75,60.71,60.72,105400000.0
2009-02-19 15:16:00,60.72,60.76,60.71,60.74,123000000.0
2009-02-19 15:17:00,60.74,60.76,60.74,60.755,58800000.0
2009-02-19 15:18:00,60.75,60.765,60.735,60.75,109400000.0
2009-02-19 15:19:00,60.745,60.79,60.745,60.775,81400000.0
2009-02-19 15:20:00,60.78,60.795,60.765,60.785,89400000.0
2009-02-19 15:21:00,60.79,60.79,60.765,60.775,74600000.0
2009-02-19 15:22:00,60.775,60.775,60.695,60.7,84000000.0
2009-02-19 15:23:00,60.7,60.72,60.685,60.7,55000000.0
2009-02-19 15:24:00,60.705,60.74,60.705,60.73,50800000.0
2009-02-19 15:25:00,60.735,60.755,60.73,60.755,82800000.0
2009-02-19 15:26:00,60.755,60.79,60.745,60.785,77600000.0
2009-02-19 15:27:00,60.785,60.79,60.735,60.745,134800000.0
2009-02-19 15:28:00,60.74,60.745,60.72,60.73,63000000.0
2009-02-19 15:29:00,60.73,60.73,60.695,60.695,99200000.0
2009-02-19 15:30:00,60.695,60.745,60.68,60.69,106800000.0
2009-02-19 15:31:00,60.69,60.69,60.635,60.675,160600000.0
2009-02-19 15:32:00,60.67,60.72,60.665,60.72,91800000.0
2009-02-19 15:33:00,60.72,60.72,60.69,60.715,81000000.0
2009-02-19 15:34:00,60.71,60.785,60.69,60.69,180600000.0
2009-02-19 15:35:00,60.68,60.725,60.675,60.725,74000000.0
2009-02-19 15:36:00,60.72,60.75,60.705,60.745,95000000.0
2009-02-19 15:37:00,60.745,60.78,60.735,60.745,158200000.0
2009-02-19 15:38:00,60.75,60.78,60.73,60.78,190200000.0
2009-02-19 15:39:00,60.795,60.84,60.76,60.81,134200000.0
2009-02-19 15:40:00,60.815,60.815,60.785,60.8,90400000.0
2009-02-19 15:41:00,60.8,60.83,60.79,60.82,133200000.0
2009-02-19 15:42:00,60.82,60.825,60.775,60.78,125400000.0
2009-02-19 15:43:00,60.78,60.825,60.78,60.825,81000000.0
2009-02-19 15:44:00,60.825,60.85,60.79,60.8,98400000.0
2009-02-19 15:45:00,60.8,60.885,60.79,60.845,136400000.0
2009-02-19 15:46:00,60.845,60.945,60.835,60.93,314100000.0
2009-02-19 15:47:00,60.94,60.97,60.915,60.92,159400000.0
2009-02-19 15:48:00,60.92,60.94,60.915,60.94,155800000.0
2009-02-19 15:49:00,60.94,61.01,60.94,61.0,144800000.0
2009-02-19 15:50:00,60.99,61.04,60.99,61.04,193200000.0
2009-02-19 15:51:00,61.045,61.17,61.045,61.125,203600000.0
2009-02-19 15:52:00,61.12,61.185,61.115,61.18,222900000.0
2009-02-19 15:53:00,61.185,61.23,61.17,61.175,199200000.0
2009-02-19 15:54:00,61.17,61.245,61.17,61.24,162200001.0
2009-02-19 15:55:00,61.24,61.315,61.225,61.29,211200000.0
2009-02-19 15:56:00,61.295,61.32,61.29,61.315,164000000.0
2009-02-19 15:57:00,61.31,61.375,61.3,61.325,242600000.0
2009-02-19 15:58:00,61.325,61.36,61.31,61.345,186100000.0
2009-02-19 15:59:00,61.345,61.35,61.28,61.3,191900000.0
2009-02-19 16:00:00,61.295,61.325,61.265,61.275,339000000.0
2009-02-19 16:01:00,61.28,61.39,61.28,61.385,266400000.0
2009-02-19 16:02:00,61.39,61.455,61.375,61.455,210000000.0
2009-02-19 16:03:00,61.45,61.495,61.43,61.48,221200000.0
2009-02-19 16:04:00,61.49,61.515,61.48,61.495,237200000.0
2009-02-19 16:05:00,61.495,61.53,61.475,61.495,266400000.0
2009-02-19 16:06:00,61.5,61.505,61.44,61.45,351600000.0
2009-02-19 16:07:00,61.455,61.47,61.38,61.395,341500000.0
2009-02-19 16:08:00,61.39,61.405,61.375,61.405,146000000.0
2009-02-19 16:09:00,61.405,61.43,61.4,61.41,139200000.0
2009-02-19 16:10:00,61.405,61.415,61.39,61.39,62200000.0
2009-02-19 16:11:00,61.385,61.445,61.38,61.445,181800000.0
2009-02-19 16:12:00,61.44,61.445,61.425,61.445,90600000.0
2009-02-19 16:13:00,61.445,61.53,61.445,61.475,240800000.0
2009-02-19 16:14:00,61.48,61.5,61.445,61.485,175800000.0
2009-02-19 16:15:00,61.485,61.485,61.415,61.415,211200000.0
2009-02-19 16:16:00,61.42,61.47,61.4,61.405,146000000.0
2009-02-19 16:17:00,61.385,61.44,61.385,61.44,63200000.0
2009-02-19 16:18:00,61.43,61.455,61.425,61.425,105200000.0
2009-02-19 16:19:00,61.435,61.455,61.425,61.43,204400000.0
2009-02-19 16:20:00,61.43,61.48,61.43,61.475,97600000.0
2009-02-19 16:21:00,61.475,61.525,61.475,61.525,126200000.0
2009-02-19 16:22:00,61.525,61.54,61.465,61.52,190600000.0
2009-02-19 16:23:00,61.515,61.53,61.505,61.525,151400000.0
2009-02-19 16:24:00,61.53,61.535,61.475,61.49,131400000.0
2009-02-19 16:25:00,61.49,61.515,61.465,61.475,106600000.0
2009-02-19 16:26:00,61.47,61.48,61.45,61.45,102800000.0
2009-02-19 16:27:00,61.45,61.485,61.45,61.47,83400000.0
2009-02-19 16:28:00,61.465,61.485,61.445,61.445,110800000.0
2009-02-19 16:29:00,61.445,61.455,61.38,61.385,134400000.0
2009-02-19 16:30:00,61.38,61.425,61.355,61.37,194000000.0
2009-02-19 16:31:00,61.37,61.39,61.335,61.34,212800000.0
2009-02-19 16:32:00,61.345,61.355,61.315,61.34,247200000.0
2009-02-19 16:33:00,61.34,61.41,61.31,61.325,203800000.0
2009-02-19 16:34:00,61.325,61.325,61.265,61.275,220200000.0
2009-02-19 16:35:00,61.275,61.385,61.275,61.375,189200000.0
2009-02-19 16:36:00,61.37,61.39,61.355,61.39,49800000.0
2009-02-19 16:37:00,61.385,61.385,61.29,61.31,85600000.0
2009-02-19 16:38:00,61.32,61.35,61.305,61.305,204800000.0
2009-02-19 16:39:00,61.31,61.315,61.195,61.235,252000000.0
2009-02-19 16:40:00,61.23,61.23,61.145,61.18,260200000.0
2009-02-19 16:41:00,61.18,61.24,61.175,61.21,302200000.0
2009-02-19 16:42:00,61.205,61.28,61.205,61.26,184400000.0
2009-02-19 16:43:00,61.26,61.275,61.235,61.26,102600000.0
2009-02-19 16:44:00,61.265,61.295,61.195,61.205,168200000.0
2009-02-19 16:45:00,61.21,61.245,61.175,61.23,164800000.0
2009-02-19 16:46:00,61.225,61.305,61.205,61.3,134000000.0
2009-02-19 16:47:00,61.305,61.305,61.23,61.23,160400000.0
2009-02-19 16:48:00,61.235,61.26,61.22,61.235,119600000.0
2009-02-19 16:49:00,61.225,61.23,61.155,61.165,178000000.0
2009-02-19 16:50:00,61.17,61.215,61.15,61.175,240000000.0
2009-02-19 16:51:00,61.175,61.255,61.175,61.235,188400000.0
2009-02-19 16:52:00,61.235,61.24,61.205,61.225,243600000.0
2009-02-19 16:53:00,61.225,61.225,61.205,61.22,183000000.0
2009-02-19 16:54:00,61.215,61.285,61.21,61.255,165400000.0
2009-02-19 16:55:00,61.255,61.265,61.22,61.255,224800000.0
2009-02-19 16:56:00,61.255,61.34,61.255,61.32,211000000.0
2009-02-19 16:57:00,61.315,61.325,61.3,61.31,176400000.0
2009-02-19 16:58:00,61.315,61.32,61.285,61.295,123600000.0
2009-02-19 16:59:00,61.29,61.305,61.23,61.23,203800000.0
2009-02-19 17:00:00,61.24,61.25,61.11,61.155,262600000.0
2009-02-19 17:01:00,61.145,61.2,61.1,61.13,208800000.0
2009-02-19 17:02:00,61.12,61.18,61.105,61.145,197000000.0
2009-02-19 17:03:00,61.15,61.175,61.105,61.17,194600000.0
2009-02-19 17:04:00,61.165,61.17,61.13,61.135,164400000.0
2009-02-19 17:05:00,61.14,61.16,61.095,61.12,170600000.0
2009-02-19 17:06:00,61.115,61.145,61.1,61.1,147400000.0
2009-02-19 17:07:00,61.105,61.205,61.105,61.15,195200000.0
2009-02-19 17:08:00,61.165,61.165,61.12,61.12,260300000.0
2009-02-19 17:09:00,61.11,61.14,61.08,61.11,139600000.0
2009-02-19 17:10:00,61.1,61.1,61.065,61.09,110000000.0
2009-02-19 17:11:00,61.09,61.095,60.99,61.04,163200000.0
2009-02-19 17:12:00,61.03,61.08,60.995,61.065,158200000.0
2009-02-19 17:13:00,61.065,61.07,61.035,61.065,100200000.0
2009-02-19 17:14:00,61.055,61.08,61.045,61.05,308000000.0
2009-02-19 17:15:00,61.05,61.065,61.025,61.055,165400000.0
2009-02-19 17:16:00,61.05,61.075,61.03,61.04,212200000.0
2009-02-19 17:17:00,61.04,61.07,61.035,61.05,112800000.0
2009-02-19 17:18:00,61.04,61.045,60.965,61.015,176100000.0
2009-02-19 17:19:00,61.015,61.015,60.915,60.93,170000000.0
2009-02-19 17:20:00,60.93,60.97,60.9,60.93,141400000.0
2009-02-19 17:21:00,60.935,60.985,60.895,60.92,308000000.0
2009-02-19 17:22:00,60.92,60.94,60.895,60.915,142200000.0
2009-02-19 17:23:00,60.91,60.91,60.89,60.9,221600000.0
2009-02-19 17:24:00,60.905,60.95,60.905,60.94,136600000.0
2009-02-19 17:25:00,60.94,60.94,60.865,60.865,160800000.0
2009-02-19 17:26:00,60.86,60.875,60.82,60.865,246300000.0
2009-02-19 17:27:00,60.87,60.905,60.825,60.83,214200000.0
2009-02-19 17:28:00,60.83,60.9,60.825,60.855,331000000.0
2009-02-19 17:29:00,60.85,60.94,60.85,60.935,255000000.0
2009-02-19 17:30:00,60.935,60.935,60.825,60.835,197200000.0
2009-02-19 17:31:00,60.83,60.885,60.83,60.84,159400000.0
2009-02-19 17:32:00,60.84,60.875,60.825,60.875,187400000.0
2009-02-19 17:33:00,60.875,60.89,60.845,60.87,187400000.0
2009-02-19 17:34:00,60.86,60.875,60.77,60.77,155800000.0
2009-02-19 17:35:00,60.77,60.775,60.74,60.75,192600000.0
2009-02-19 17:36:00,60.75,60.75,60.645,60.695,248600000.0
2009-02-19 17:37:00,60.72,60.75,60.695,60.75,199200000.0
2009-02-19 17:38:00,60.745,60.76,60.705,60.76,175000000.0
2009-02-19 17:39:00,60.765,60.795,60.735,60.735,197800000.0
2009-02-19 17:40:00,60.745,60.76,60.685,60.74,231400000.0
2009-02-19 17:41:00,60.74,60.79,60.74,60.755,197200000.0
2009-02-19 17:42:00,60.755,60.77,60.725,60.75,337600000.0
2009-02-19 17:43:00,60.75,60.825,60.75,60.825,48400000.0
2009-02-19 17:44:00,60.815,60.865,60.805,60.825,135200000.0
2009-02-19 17:45:00,60.82,60.865,60.82,60.84,226000000.0
2009-02-19 17:46:00,60.84,60.865,60.785,60.865,157600000.0
2009-02-19 17:47:00,60.865,60.915,60.86,60.905,108000000.0
2009-02-19 17:48:00,60.91,60.925,60.85,60.855,153200000.0
2009-02-19 17:49:00,60.86,60.95,60.86,60.935,152400000.0
2009-02-19 17:50:00,60.935,60.935,60.89,60.93,97400000.0
2009-02-19 17:51:00,60.94,60.975,60.89,60.92,242000000.0
2009-02-19 17:52:00,60.915,60.92,60.86,60.865,151800000.0
2009-02-19 17:53:00,60.87,60.87,60.745,60.8,184800000.0
2009-02-19 17:54:00,60.795,60.825,60.775,60.795,148800000.0
2009-02-19 17:55:00,60.795,60.795,60.725,60.755,158700000.0
2009-02-19 17:56:00,60.745,60.825,60.745,60.825,104800000.0
2009-02-19 17:57:00,60.815,60.815,60.73,60.74,106800000.0
2009-02-19 17:58:00,60.735,60.76,60.655,60.69,204400000.0
2009-02-19 17:59:00,60.69,60.79,60.645,60.785,267600000.0
2009-02-19 18:00:00,60.79,60.81,60.775,60.795,196800000.0
2009-02-19 18:01:00,60.8,60.82,60.745,60.795,179600000.0
2009-02-19 18:02:00,60.8,60.875,60.785,60.875,114200000.0
2009-02-19 18:03:00,60.865,60.895,60.85,60.89,135400000.0
2009-02-19 18:04:00,60.9,60.955,60.87,60.955,251600000.0
2009-02-19 18:05:00,60.95,61.035,60.95,60.98,229800000.0
2009-02-19 18:06:00,60.98,61.0,60.975,60.975,227400000.0
2009-02-19 18:07:00,60.98,60.99,60.93,60.97,144800000.0
2009-02-19 18:08:00,60.97,60.99,60.95,60.95,219600000.0
2009-02-19 18:09:00,60.95,60.95,60.935,60.95,76400000.0
2009-02-19 18:10:00,60.955,60.99,60.95,60.98,178800000.0
2009-02-19 18:11:00,60.975,61.01,60.955,60.955,102200000.0
2009-02-19 18:12:00,60.95,61.085,60.95,61.085,143200000.0
2009-02-19 18:13:00,61.09,61.105,61.035,61.075,246200000.0
2009-02-19 18:14:00,61.075,61.08,61.02,61.03,99800000.0
2009-02-19 18:15:00,61.03,61.03,61.015,61.03,58800000.0
2009-02-19 18:16:00,61.035,61.05,61.03,61.04,105600000.0
2009-02-19 18:17:00,61.05,61.105,61.045,61.105,132200000.0
2009-02-19 18:18:00,61.12,61.155,61.085,61.085,108800000.0
2009-02-19 18:19:00,61.09,61.115,61.09,61.1,288000000.0
2009-02-19 18:20:00,61.1,61.12,61.09,61.1,236400000.0
2009-02-19 18:21:00,61.1,61.1,61.0,61.0,254400000.0
2009-02-19 18:22:00,61.0,61.0,60.955,60.965,147000000.0
2009-02-19 18:23:00,60.96,60.995,60.955,60.97,101200000.0
2009-02-19 18:24:00,60.98,60.995,60.965,60.975,70600000.0
2009-02-19 18:25:00,60.975,61.01,60.96,61.01,119200000.0
2009-02-19 18:26:00,61.01,61.025,61.005,61.01,49600000.0
2009-02-19 18:27:00,61.01,61.01,60.955,60.965,133700000.0
2009-02-19 18:28:00,60.96,60.965,60.95,60.95,67600000.0
2009-02-19 18:29:00,60.945,60.97,60.94,60.945,95800000.0
2009-02-19 18:30:00,60.94,60.945,60.935,60.94,53000000.0
2009-02-19 18:31:00,60.935,60.95,60.915,60.915,134000000.0
2009-02-19 18:32:00,60.915,60.93,60.875,60.875,113000000.0
2009-02-19 18:33:00,60.885,60.885,60.815,60.825,116400000.0
2009-02-19 18:34:00,60.825,60.88,60.815,60.88,195400000.0
2009-02-19 18:35:00,60.88,60.91,60.88,60.9,103200000.0
2009-02-19 18:36:00,60.9,60.93,60.885,60.93,100800000.0
2009-02-19 18:37:00,60.93,60.94,60.905,60.93,146400000.0
2009-02-19 18:38:00,60.925,60.93,60.845,60.845,102200000.0
2009-02-19 18:39:00,60.845,60.89,60.84,60.87,269400000.0
2009-02-19 18:40:00,60.86,60.905,60.85,60.85,300800000.0
2009-02-19 18:41:00,60.85,60.86,60.805,60.805,82600000.0
2009-02-19 18:42:00,60.81,60.82,60.77,60.81,119000000.0
2009-02-19 18:43:00,60.805,60.825,60.77,60.78,150100000.0
2009-02-19 18:44:00,60.78,60.805,60.745,60.75,188200000.0
2009-02-19 18:45:00,60.75,60.8,60.745,60.775,110800000.0
2009-02-19 18:46:00,60.77,60.81,60.77,60.795,52800000.0
2009-02-19 18:47:00,60.795,60.8,60.73,60.73,133600000.0
2009-02-19 18:48:00,60.73,60.75,60.725,60.725,143200000.0
2009-02-19 18:49:00,60.74,60.76,60.725,60.73,124200000.0
2009-02-19 18:50:00,60.725,60.735,60.7,60.72,148200000.0
2009-02-19 18:51:00,60.72,60.74,60.685,60.7,137600000.0
2009-02-19 18:52:00,60.7,60.775,60.7,60.77,110000000.0
2009-02-19 18:53:00,60.77,60.8,60.735,60.755,140200000.0
2009-02-19 18:54:00,60.77,60.775,60.735,60.75,108800000.0
2009-02-19 18:55:00,60.745,60.795,60.745,60.785,102200000.0
2009-02-19 18:56:00,60.78,60.8,60.675,60.68,132800000.0
2009-02-19 18:57:00,60.69,60.715,60.67,60.69,111600000.0
2009-02-19 18:58:00,60.69,60.69,60.665,60.67,114400000.0
2009-02-19 18:59:00,60.67,60.68,60.65,60.675,127000000.0
2009-02-19 19:00:00,60.67,60.68,60.655,60.655,96200000.0
2009-02-19 19:01:00,60.655,60.695,60.655,60.69,99600000.0
2009-02-19 19:02:00,60.685,60.71,60.68,60.7,77000000.0
2009-02-19 19:03:00,60.705,60.705,60.595,60.6,145500000.0
2009-02-19 19:04:00,60.595,60.635,60.595,60.635,106800000.0
2009-02-19 19:05:00,60.635,60.67,60.62,60.65,173800000.0
2009-02-19 19:06:00,60.645,60.68,60.64,60.665,176600000.0
2009-02-19 19:07:00,60.665,60.68,60.655,60.655,84800000.0
2009-02-19 19:08:00,60.665,60.74,60.665,60.74,152800000.0
2009-02-19 19:09:00,60.74,60.79,60.74,60.79,114600000.0
2009-02-19 19:10:00,60.79,60.805,60.78,60.8,60800000.0
2009-02-19 19:11:00,60.795,60.81,60.78,60.79,112200000.0
2009-02-19 19:12:00,60.795,60.805,60.785,60.795,32400000.0
2009-02-19 19:13:00,60.795,60.795,60.71,60.71,87800000.0
2009-02-19 19:14:00,60.715,60.715,60.64,60.64,93400000.0
2009-02-19 19:15:00,60.645,60.74,60.64,60.74,96200000.0
2009-02-19 19:16:00,60.745,60.76,60.695,60.7,92800000.0
2009-02-19 19:17:00,60.7,60.71,60.69,60.705,43200000.0
2009-02-19 19:18:00,60.715,60.765,60.715,60.755,70600000.0
2009-02-19 19:19:00,60.765,60.81,60.76,60.8,128200000.0
2009-02-19 19:20:00,60.8,60.82,60.78,60.815,161800000.0
2009-02-19 19:21:00,60.805,60.85,60.805,60.85,159600000.0
2009-02-19 19:22:00,60.855,60.865,60.835,60.86,122400000.0
2009-02-19 19:23:00,60.855,60.855,60.805,60.82,188000000.0
2009-02-19 19:24:00,60.825,60.88,60.82,60.855,175200000.0
2009-02-19 19:25:00,60.85,60.87,60.835,60.845,78800000.0
2009-02-19 19:26:00,60.84,60.85,60.785,60.79,98200000.0
2009-02-19 19:27:00,60.79,60.795,60.76,60.76,119200000.0
2009-02-19 19:28:00,60.76,60.795,60.76,60.78,90300000.0
2009-02-19 19:29:00,60.77,60.79,60.735,60.75,94200000.0
2009-02-19 19:30:00,60.755,60.755,60.715,60.745,52400000.0
2009-02-19 19:31:00,60.745,60.745,60.65,60.685,214300000.0
2009-02-19 19:32:00,60.68,60.755,60.68,60.72,120400000.0
2009-02-19 19:33:00,60.72,60.72,60.665,60.69,97200000.0
2009-02-19 19:34:00,60.69,60.76,60.675,60.76,112400000.0
2009-02-19 19:35:00,60.755,60.775,60.73,60.775,128400000.0
2009-02-19 19:36:00,60.775,60.79,60.77,60.79,56600000.0
2009-02-19 19:37:00,60.795,60.805,60.795,60.795,21600000.0
2009-02-19 19:38:00,60.795,60.84,60.795,60.825,28800000.0
2009-02-19 19:39:00,60.825,60.84,60.82,60.83,70200000.0
2009-02-19 19:40:00,60.835,60.88,60.835,60.865,88400000.0
2009-02-19 19:41:00,60.86,60.86,60.85,60.85,96200000.0
2009-02-19 19:42:00,60.86,60.865,60.845,60.85,27000000.0
2009-02-19 19:43:00,60.85,60.85,60.815,60.815,56600000.0
2009-02-19 19:44:00,60.82,60.82,60.795,60.805,30800000.0
2009-02-19 19:45:00,60.795,60.815,60.795,60.815,20800000.0
2009-02-19 19:46:00,60.81,60.81,60.745,60.75,104000000.0
2009-02-19 19:47:00,60.75,60.75,60.74,60.74,34400000.0
2009-02-19 19:48:00,60.735,60.76,60.735,60.76,38200000.0
2009-02-19 19:49:00,60.785,60.785,60.77,60.78,13600000.0
2009-02-19 19:50:00,60.78,60.795,60.78,60.795,81200000.0
2009-02-19 19:51:00,60.79,60.815,60.79,60.795,58000000.0
2009-02-19 19:52:00,60.795,60.845,60.795,60.84,148600000.0
2009-02-19 19:53:00,60.845,60.845,60.835,60.835,25400000.0
2009-02-19 19:54:00,60.84,60.85,60.835,60.84,61400000.0
2009-02-19 19:55:00,60.84,60.85,60.835,60.835,37800000.0
2009-02-19 19:56:00,60.84,60.9,60.84,60.86,74800000.0
2009-02-19 19:57:00,60.86,60.88,60.85,60.85,106200000.0
2009-02-19 19:58:00,60.85,60.86,60.83,60.855,43400000.0
2009-02-19 19:59:00,60.845,60.85,60.81,60.815,118000000.0
2009-02-19 20:00:00,60.815,60.835,60.805,60.825,98900000.0
2009-02-19 20:01:00,60.825,60.825,60.78,60.78,79600000.0
2009-02-19 20:02:00,60.77,60.78,60.75,60.77,86900000.0
2009-02-19 20:03:00,60.77,60.785,60.77,60.78,29200000.0
2009-02-19 20:04:00,60.785,60.79,60.78,60.78,51800000.0
2009-02-19 20:05:00,60.785,60.805,60.785,60.805,30400000.0
2009-02-19 20:06:00,60.8,60.805,60.795,60.8,37200000.0
2009-02-19 20:07:00,60.795,60.91,60.795,60.865,193600000.0
2009-02-19 20:08:00,60.865,60.92,60.85,60.92,131800000.0
2009-02-19 20:09:00,60.93,61.0,60.925,60.985,134400000.0
2009-02-19 20:10:00,60.98,61.0,60.96,60.99,95600000.0
2009-02-19 20:11:00,60.99,61.005,60.98,60.995,43800000.0
2009-02-19 20:12:00,60.995,61.005,60.95,60.95,59400000.0
2009-02-19 20:13:00,60.965,61.005,60.955,60.995,59800000.0
2009-02-19 20:14:00,60.995,61.02,60.985,61.02,60400000.0
2009-02-19 20:15:00,61.025,61.035,61.0,61.035,49000000.0
2009-02-19 20:16:00,61.03,61.11,61.03,61.1,104600000.0
2009-02-19 20:17:00,61.105,61.145,61.095,61.14,166000000.0
2009-02-19 20:18:00,61.14,61.19,61.14,61.15,207600000.0
2009-02-19 20:19:00,61.15,61.15,61.13,61.13,78800000.0
2009-02-19 20:20:00,61.13,61.13,61.095,61.095,94400000.0
2009-02-19 20:21:00,61.095,61.1,61.075,61.075,126800000.0
2009-02-19 20:22:00,61.075,61.085,61.05,61.05,97600000.0
2009-02-19 20:23:00,61.06,61.07,61.015,61.03,81000000.0
2009-02-19 20:24:00,61.03,61.08,61.03,61.08,107800000.0
2009-02-19 20:25:00,61.08,61.095,61.075,61.085,82000000.0
2009-02-19 20:26:00,61.085,61.085,61.07,61.07,30600000.0
2009-02-19 20:27:00,61.08,61.09,61.075,61.08,26200000.0
2009-02-19 20:28:00,61.085,61.09,61.07,61.075,37800000.0
2009-02-19 20:29:00,61.07,61.085,61.055,61.06,71600000.0
2009-02-19 20:30:00,61.07,61.095,61.06,61.09,69000000.0
2009-02-19 20:31:00,61.09,61.095,61.075,61.09,59400000.0
2009-02-19 20:32:00,61.08,61.105,61.08,61.09,99600000.0
2009-02-19 20:33:00,61.09,61.09,61.055,61.06,36000000.0
2009-02-19 20:34:00,61.06,61.08,61.05,61.055,58500000.0
2009-02-19 20:35:00,61.055,61.065,61.05,61.055,87800000.0
2009-02-19 20:36:00,61.05,61.06,61.03,61.04,205600000.0
2009-02-19 20:37:00,61.035,61.05,61.03,61.045,96000000.0
2009-02-19 20:38:00,61.055,61.08,61.05,61.075,87800000.0
2009-02-19 20:39:00,61.075,61.08,61.065,61.065,33000000.0
2009-02-19 20:40:00,61.07,61.07,61.045,61.055,142600000.0
2009-02-19 20:41:00,61.05,61.055,61.05,61.05,41000000.0
2009-02-19 20:42:00,61.055,61.055,61.03,61.03,98800000.0
2009-02-19 20:43:00,61.03,61.03,61.01,61.01,119200000.0
2009-02-19 20:44:00,61.005,61.005,60.985,60.99,133000000.0
2009-02-19 20:45:00,60.99,61.01,60.98,61.01,77600000.0
2009-02-19 20:46:00,61.01,61.01,60.955,60.96,97200000.0
2009-02-19 20:47:00,60.955,60.955,60.92,60.92,86000000.0
2009-02-19 20:48:00,60.925,60.955,60.915,60.95,100000000.0
2009-02-19 20:49:00,60.95,60.99,60.95,60.98,60400000.0
2009-02-19 20:50:00,60.98,60.99,60.97,60.985,28200000.0
2009-02-19 20:51:00,60.99,60.99,60.95,60.95,39600000.0
2009-02-19 20:52:00,60.96,60.96,60.945,60.945,143400000.0
2009-02-19 20:53:00,60.95,60.95,60.94,60.945,102400000.0
2009-02-19 20:54:00,60.94,60.95,60.88,60.88,130600000.0
2009-02-19 20:55:00,60.88,60.91,60.88,60.9,41200000.0
2009-02-19 20:56:00,60.905,60.905,60.855,60.86,54400000.0
2009-02-19 20:57:00,60.855,60.865,60.85,60.85,95000000.0
2009-02-19 20:58:00,60.85,60.85,60.775,60.79,108200000.0
2009-02-19 20:59:00,60.775,60.775,60.74,60.745,153800000.0
2009-02-19 21:00:00,60.74,60.825,60.74,60.825,174800000.0
2009-02-19 21:01:00,60.84,60.85,60.81,60.85,84400000.0
2009-02-19 21:02:00,60.85,60.905,60.83,60.895,141800000.0
2009-02-19 21:03:00,60.89,60.93,60.89,60.89,81000000.0
2009-02-19 21:04:00,60.895,60.935,60.89,60.91,103200000.0
2009-02-19 21:05:00,60.91,60.915,60.9,60.91,21600000.0
2009-02-19 21:06:00,60.91,60.94,60.91,60.935,89800000.0
2009-02-19 21:07:00,60.94,60.955,60.92,60.955,121200000.0
2009-02-19 21:08:00,60.955,60.98,60.95,60.98,54400000.0
2009-02-19 21:09:00,60.975,60.99,60.96,60.96,49600000.0
2009-02-19 21:10:00,60.965,61.025,60.965,61.0,109200000.0
2009-02-19 21:11:00,61.005,61.04,60.995,61.01,96200000.0
2009-02-19 21:12:00,61.0,61.02,61.0,61.02,59800000.0
2009-02-19 21:13:00,61.02,61.02,60.995,60.995,46800000.0
2009-02-19 21:14:00,60.99,60.99,60.88,60.89,116900000.0
2009-02-19 21:15:00,60.885,60.905,60.885,60.9,27000000.0
2009-02-19 21:16:00,60.905,60.925,60.895,60.925,25800000.0
2009-02-19 21:17:00,60.925,60.935,60.915,60.92,91400000.0
2009-02-19 21:18:00,60.92,60.945,60.915,60.93,108000000.0
2009-02-19 21:19:00,60.935,60.945,60.93,60.935,27800000.0
2009-02-19 21:20:00,60.935,60.95,60.9,60.905,124200000.0
2009-02-19 21:21:00,60.905,60.92,60.89,60.895,83000000.0
2009-02-19 21:22:00,60.895,60.91,60.89,60.91,29200000.0
2009-02-19 21:23:00,60.91,60.92,60.835,60.875,112400000.0
2009-02-19 21:24:00,60.87,60.885,60.845,60.845,55600000.0
2009-02-19 21:25:00,60.845,60.88,60.845,60.88,65600000.0
2009-02-19 21:26:00,60.88,60.945,60.88,60.94,117000000.0
2009-02-19 21:27:00,60.94,60.955,60.925,60.955,63600000.0
2009-02-19 21:28:00,60.95,61.06,60.925,61.05,99600000.0
2009-02-19 21:29:00,61.045,61.045,61.01,61.02,58600000.0
2009-02-19 21:30:00,61.01,61.02,60.955,60.96,93000000.0
2009-02-19 21:31:00,60.965,60.975,60.945,60.95,17200000.0
2009-02-19 21:32:00,60.945,60.95,60.935,60.94,25200000.0
2009-02-19 21:33:00,60.935,60.94,60.915,60.925,67400000.0
2009-02-19 21:34:00,60.925,60.945,60.925,60.945,91400000.0
2009-02-19 21:35:00,60.94,60.95,60.94,60.945,34400000.0
2009-02-19 21:36:00,60.95,60.955,60.94,60.945,100000000.0
2009-02-19 21:37:00,60.945,60.95,60.94,60.945,100400000.0
2009-02-19 21:38:00,60.95,60.955,60.935,60.945,52600000.0
2009-02-19 21:39:00,60.95,60.985,60.95,60.975,28800000.0
2009-02-19 21:40:00,60.99,60.99,60.97,60.97,82800000.0
2009-02-19 21:41:00,60.97,61.005,60.965,61.0,50400000.0
2009-02-19 21:42:00,61.015,61.02,60.985,60.99,84600000.0
2009-02-19 21:43:00,60.985,60.985,60.94,60.95,55000000.0
2009-02-19 21:44:00,60.95,60.95,60.93,60.945,58600000.0
2009-02-19 21:45:00,60.94,60.965,60.94,60.95,94000000.0
2009-02-19 21:46:00,60.945,60.96,60.945,60.96,55800000.0
2009-02-19 21:47:00,60.95,60.96,60.935,60.945,68400000.0
2009-02-19 21:48:00,60.955,60.985,60.95,60.955,74000000.0
2009-02-19 21:49:00,60.945,60.955,60.855,60.895,124000000.0
2009-02-19 21:50:00,60.885,60.99,60.86,60.87,192200000.0
2009-02-19 21:51:00,60.88,60.9,60.85,60.875,103000000.0
2009-02-19 21:52:00,60.87,60.87,60.83,60.85,60000000.0
2009-02-19 21:53:00,60.855,60.87,60.845,60.86,44400000.0
2009-02-19 21:54:00,60.86,60.89,60.855,60.865,64800000.0
2009-02-19 21:55:00,60.865,60.905,60.865,60.905,194600000.0
2009-02-19 21:56:00,60.9,60.965,60.89,60.96,103400000.0
2009-02-19 21:57:00,60.955,60.96,60.92,60.92,82000000.0
2009-02-19 21:58:00,60.915,60.955,60.91,60.935,70200000.0
2009-02-19 21:59:00,60.93,60.935,60.91,60.91,66200000.0
2009-02-19 22:00:00,60.905,60.925,60.905,60.925,26200000.0
2009-02-19 22:01:00,60.925,60.945,60.91,60.94,65400000.0
2009-02-19 22:02:00,60.935,61.01,60.925,60.985,78800000.0
2009-02-19 22:03:00,60.98,60.99,60.97,60.975,36000000.0
2009-02-19 22:04:00,60.975,60.975,60.965,60.97,12600000.0
2009-02-19 22:05:00,60.965,60.98,60.925,60.925,60400000.0
2009-02-19 22:06:00,60.92,60.935,60.91,60.91,52200000.0
2009-02-19 22:07:00,60.91,60.915,60.85,60.87,69400000.0
2009-02-19 22:08:00,60.865,60.865,60.77,60.795,106800000.0
2009-02-19 22:09:00,60.79,60.8,60.745,60.755,89400000.0
2009-02-19 22:10:00,60.755,60.77,60.75,60.75,63800000.0
2009-02-19 22:11:00,60.755,60.765,60.745,60.755,42400000.0
2009-02-19 22:12:00,60.75,60.75,60.7,60.7,132600000.0
2009-02-19 22:13:00,60.7,60.725,60.695,60.72,147400000.0
2009-02-19 22:14:00,60.73,60.735,60.71,60.715,91200000.0
2009-02-19 22:15:00,60.705,60.715,60.7,60.7,129200000.0
2009-02-19 22:16:00,60.7,60.71,60.645,60.65,103600000.0
2009-02-19 22:17:00,60.65,60.705,60.64,60.64,90600000.0
2009-02-19 22:18:00,60.64,60.695,60.64,60.655,179400000.0
2009-02-19 22:19:00,60.66,60.665,60.645,60.66,56400000.0
2009-02-19 22:20:00,60.655,60.7,60.655,60.7,104600000.0
2009-02-19 22:21:00,60.695,60.725,60.675,60.71,155200000.0
2009-02-19 22:22:00,60.715,60.73,60.71,60.715,109800000.0
2009-02-19 22:23:00,60.715,60.765,60.715,60.75,151600000.0
2009-02-19 22:24:00,60.745,60.755,60.74,60.74,43400000.0
2009-02-19 22:25:00,60.745,60.755,60.735,60.755,98400000.0
2009-02-19 22:26:00,60.755,60.84,60.755,60.8,134600000.0
2009-02-19 22:27:00,60.81,60.825,60.8,60.815,38600000.0
2009-02-19 22:28:00,60.81,60.82,60.805,60.815,39600000.0
2009-02-19 22:29:00,60.81,60.84,60.805,60.805,38200000.0
2009-02-19 22:30:00,60.81,60.81,60.77,60.775,93000000.0
2009-02-19 22:31:00,60.775,60.775,60.725,60.755,90400000.0
2009-02-19 22:32:00,60.775,60.775,60.71,60.755,140000000.0
2009-02-19 22:33:00,60.76,60.76,60.705,60.715,79400000.0
2009-02-19 22:34:00,60.725,60.725,60.71,60.71,63000000.0
2009-02-19 22:35:00,60.705,60.71,60.695,60.71,65800000.0
2009-02-19 22:36:00,60.715,60.72,60.705,60.705,34200000.0
2009-02-19 22:37:00,60.71,60.72,60.685,60.7,85400000.0
2009-02-19 22:38:00,60.695,60.7,60.66,60.665,173200000.0
2009-02-19 22:39:00,60.665,60.685,60.64,60.65,132800000.0
2009-02-19 22:40:00,60.65,60.665,60.64,60.645,88000000.0
2009-02-19 22:41:00,60.64,60.64,60.605,60.62,123000000.0
2009-02-19 22:42:00,60.61,60.65,60.61,60.65,108800000.0
2009-02-19 22:43:00,60.65,60.655,60.635,60.645,82400000.0
2009-02-19 22:44:00,60.645,60.655,60.64,60.655,28600000.0
2009-02-19 22:45:00,60.655,60.775,60.65,60.735,145400000.0
2009-02-19 22:46:00,60.74,60.74,60.685,60.705,82000000.0
2009-02-19 22:47:00,60.705,60.705,60.69,60.69,33400000.0
2009-02-19 22:48:00,60.69,60.74,60.69,60.735,105600000.0
2009-02-19 22:49:00,60.74,60.765,60.725,60.75,114400000.0
2009-02-19 22:50:00,60.75,60.79,60.71,60.725,142999999.0
2009-02-19 22:51:00,60.725,60.74,60.715,60.72,30600000.0
2009-02-19 22:52:00,60.715,60.72,60.715,60.72,14400000.0
2009-02-19 22:53:00,60.73,60.76,60.72,60.74,51600000.0
2009-02-19 22:54:00,60.74,60.74,60.65,60.655,93000000.0
2009-02-19 22:55:00,60.655,60.655,60.635,60.655,71800000.0
2009-02-19 22:56:00,60.655,60.655,60.635,60.64,15200000.0
2009-02-19 22:57:00,60.645,60.645,60.6,60.6,81200000.0
2009-02-19 22:58:00,60.585,60.595,60.58,60.59,41600000.0
2009-02-19 22:59:00,60.59,60.62,60.59,60.595,55200000.0
2009-02-19 23:00:00,60.595,60.625,60.595,60.62,59800000.0
2009-02-19 23:01:00,60.62,60.62,60.58,60.59,36600000.0
2009-02-19 23:02:00,60.595,60.615,60.585,60.615,27600000.0
2009-02-19 23:03:00,60.62,60.655,60.59,60.62,71400000.0
2009-02-19 23:04:00,60.615,60.625,60.595,60.605,126600000.0
2009-02-19 23:05:00,60.61,60.645,60.61,60.62,69400000.0
2009-02-19 23:06:00,60.62,60.62,60.575,60.575,65800000.0
2009-02-19 23:07:00,60.575,60.62,60.575,60.61,76600000.0
2009-02-19 23:08:00,60.61,60.61,60.59,60.59,28600000.0
2009-02-19 23:09:00,60.59,60.59,60.575,60.59,13400000.0
2009-02-19 23:10:00,60.575,60.59,60.57,60.57,38000000.0
2009-02-19 23:11:00,60.575,60.58,60.555,60.58,39800000.0
2009-02-19 23:12:00,60.585,60.59,60.575,60.585,14400000.0
2009-02-19 23:13:00,60.585,60.61,60.575,60.575,42200000.0
2009-02-19 23:14:00,60.575,60.615,60.575,60.61,23200000.0
2009-02-19 23:15:00,60.61,60.64,60.61,60.635,61200000.0
2009-02-19 23:16:00,60.64,60.67,60.63,60.65,33400000.0
2009-02-19 23:17:00,60.655,60.67,60.65,60.65,8200000.0
2009-02-19 23:18:00,60.65,60.65,60.645,60.645,7200000.0
2009-02-19 23:19:00,60.65,60.655,60.645,60.65,22600000.0
2009-02-19 23:20:00,60.645,60.65,60.635,60.635,14400000.0
2009-02-19 23:21:00,60.64,60.64,60.635,60.64,12400000.0
2009-02-19 23:22:00,60.64,60.645,60.635,60.635,25600000.0
2009-02-19 23:23:00,60.64,60.64,60.635,60.635,21400000.0
2009-02-19 23:24:00,60.63,60.63,60.62,60.625,13600000.0
2009-02-19 23:25:00,60.63,60.63,60.615,60.62,16200000.0
2009-02-19 23:26:00,60.62,60.69,60.62,60.675,37000000.0
2009-02-19 23:27:00,60.68,60.775,60.68,60.77,80400000.0
2009-02-19 23:28:00,60.77,60.77,60.71,60.72,58600000.0
2009-02-19 23:29:00,60.72,60.735,60.715,60.735,37800000.0
2009-02-19 23:30:00,60.74,60.77,60.73,60.755,10200000.0
2009-02-19 23:31:00,60.75,60.75,60.725,60.725,11000000.0
2009-02-19 23:32:00,60.73,60.73,60.64,60.69,64400000.0
2009-02-19 23:33:00,60.695,60.7,60.69,60.69,18000000.0
2009-02-19 23:34:00,60.69,60.73,60.685,60.73,58400000.0
2009-02-19 23:35:00,60.73,60.73,60.725,60.725,5400000.0
2009-02-19 23:36:00,60.73,60.74,60.715,60.72,29000000.0
2009-02-19 23:37:00,60.725,60.725,60.705,60.715,47200000.0
2009-02-19 23:38:00,60.71,60.71,60.7,60.71,17400000.0
2009-02-19 23:39:00,60.725,60.76,60.725,60.735,43600000.0
2009-02-19 23:40:00,60.745,60.78,60.68,60.68,75600000.0
2009-02-19 23:41:00,60.695,60.695,60.695,60.695,3600000.0
2009-02-19 23:42:00,60.65,60.681,60.641,60.662,209800000.0
2009-02-19 23:43:00,60.69,60.695,60.69,60.695,3600000.0
2009-02-19 23:44:00,60.69,60.69,60.68,60.68,12600000.0
2009-02-19 23:45:00,60.69,60.695,60.65,60.65,69000000.0
2009-02-19 23:46:00,60.66,60.665,60.655,60.66,10800000.0
2009-02-19 23:47:00,60.655,60.665,60.645,60.645,20000000.0
2009-02-19 23:48:00,60.635,60.65,60.575,60.635,100400000.0
2009-02-19 23:49:00,60.635,60.635,60.61,60.61,19200000.0
2009-02-19 23:50:00,60.6,60.61,60.565,60.61,46800000.0
2009-02-19 23:51:00,60.61,60.625,60.61,60.615,30600000.0
2009-02-19 23:52:00,60.615,60.615,60.605,60.605,11800000.0
2009-02-19 23:53:00,60.605,60.625,60.605,60.625,28000000.0
2009-02-19 23:54:00,60.625,60.635,60.62,60.63,42400000.0
2009-02-19 23:55:00,60.625,60.65,60.61,60.61,103000000.0
2009-02-19 23:56:00,60.61,60.615,60.6,60.605,19000000.0
2009-02-19 23:57:00,60.625,60.655,60.61,60.61,39600000.0
2009-02-19 23:58:00,60.605,60.615,60.59,60.595,51800000.0
2009-02-19 23:59:00,60.61,60.615,60.6,60.6,17800000.0
2009-02-20 00:00:00,60.585,60.59,60.575,60.575,35200000.0
2009-02-20 00:01:00,60.585,60.585,60.57,60.575,35200000.0
2009-02-20 00:02:00,60.58,60.58,60.53,60.555,88000000.0
2009-02-20 00:03:00,60.56,60.58,60.55,60.575,57200000.0
2009-02-20 00:04:00,60.57,60.58,60.565,60.57,79000000.0
2009-02-20 00:05:00,60.57,60.59,60.57,60.58,132600000.0
2009-02-20 00:06:00,60.59,60.605,60.585,60.595,44000000.0
2009-02-20 00:07:00,60.6,60.645,60.6,60.635,68800000.0
2009-02-20 00:08:00,60.65,60.655,60.63,60.63,64000000.0
2009-02-20 00:09:00,60.63,60.665,60.625,60.665,115200000.0
2009-02-20 00:10:00,60.66,60.685,60.655,60.67,83000000.0
2009-02-20 00:11:00,60.67,60.68,60.67,60.68,39600000.0
2009-02-20 00:12:00,60.67,60.69,60.66,60.665,63400000.0
2009-02-20 00:13:00,60.66,60.665,60.605,60.665,52800000.0
2009-02-20 00:14:00,60.66,60.67,60.655,60.67,52200000.0
2009-02-20 00:15:00,60.67,60.67,60.67,60.67,5400000.0
2009-02-20 00:16:00,60.67,60.69,60.665,60.68,57600000.0
2009-02-20 00:17:00,60.69,60.69,60.625,60.665,51200000.0
2009-02-20 00:18:00,60.66,60.67,60.64,60.655,67000000.0
2009-02-20 00:19:00,60.65,60.665,60.645,60.66,38400000.0
2009-02-20 00:20:00,60.655,60.66,60.645,60.65,29800000.0
2009-02-20 00:21:00,60.645,60.65,60.645,60.65,7200000.0
2009-02-20 00:22:00,60.65,60.67,60.64,60.665,18000000.0
2009-02-20 00:23:00,60.67,60.67,60.65,60.65,15400000.0
2009-02-20 00:24:00,60.655,60.67,60.655,60.67,5400000.0
2009-02-20 00:25:00,60.665,60.67,60.645,60.645,21800000.0
2009-02-20 00:26:00,60.645,60.66,60.645,60.66,10800000.0
2009-02-20 00:27:00,60.665,60.665,60.65,60.66,15400000.0
2009-02-20 00:28:00,60.66,60.66,60.655,60.66,5400000.0
2009-02-20 00:29:00,60.65,60.66,60.64,60.655,140400000.0
2009-02-20 00:30:00,60.66,60.675,60.66,60.675,39400000.0
2009-02-20 00:31:00,60.675,60.685,60.675,60.675,21600000.0
2009-02-20 00:32:00,60.675,60.695,60.66,60.695,173400000.0
2009-02-20 00:33:00,60.695,60.705,60.68,60.705,62400000.0
2009-02-20 00:34:00,60.695,60.72,60.695,60.72,48400000.0
2009-02-20 00:35:00,60.72,60.75,60.72,60.74,28600000.0
2009-02-20 00:36:00,60.735,60.735,60.715,60.715,26200000.0
2009-02-20 00:37:00,60.715,60.715,60.69,60.695,59200000.0
2009-02-20 00:38:00,60.69,60.71,60.675,60.69,65000000.0
2009-02-20 00:39:00,60.7,60.725,60.685,60.685,96200000.0
2009-02-20 00:40:00,60.685,60.685,60.68,60.68,10000000.0
2009-02-20 00:41:00,60.648,60.652,60.601,60.625,238600000.0
2009-02-20 00:42:00,60.685,60.685,60.66,60.67,17200000.0
2009-02-20 00:43:00,60.66,60.66,60.62,60.635,107200000.0
2009-02-20 00:44:00,60.635,60.655,60.63,60.65,32400000.0
2009-02-20 00:45:00,60.65,60.775,60.65,60.77,142000000.0
2009-02-20 00:46:00,60.765,60.85,60.765,60.85,84400000.0
2009-02-20 00:47:00,60.845,60.925,60.835,60.84,132000000.0
2009-02-20 00:48:00,60.84,60.855,60.825,60.825,35800000.0
2009-02-20 00:49:00,60.83,60.875,60.815,60.835,96800000.0
2009-02-20 00:50:00,60.83,60.895,60.81,60.855,214400000.0
2009-02-20 00:51:00,60.87,60.88,60.83,60.85,46000000.0
2009-02-20 00:52:00,60.855,60.855,60.815,60.825,29600000.0
2009-02-20 00:53:00,60.815,60.825,60.815,60.82,12600000.0
2009-02-20 00:54:00,60.815,60.815,60.71,60.72,76200000.0
2009-02-20 00:55:00,60.705,60.715,60.665,60.695,166600000.0
2009-02-20 00:56:00,60.7,60.745,60.69,60.74,79200000.0
2009-02-20 00:57:00,60.745,60.76,60.725,60.74,101200000.0
2009-02-20 00:58:00,60.74,60.745,60.73,60.73,40800000.0
2009-02-20 00:59:00,60.72,60.725,60.685,60.695,29200000.0
2009-02-20 01:00:00,60.7,60.735,60.7,60.72,50200000.0
2009-02-20 01:01:00,60.72,60.745,60.685,60.715,151600000.0
2009-02-20 01:02:00,60.715,60.735,60.715,60.725,46400000.0
2009-02-20 01:03:00,60.725,60.765,60.715,60.76,80800000.0
2009-02-20 01:04:00,60.755,60.82,60.745,60.82,106600000.0
2009-02-20 01:05:00,60.825,60.825,60.82,60.825,12600000.0
2009-02-20 01:06:00,60.825,60.89,60.82,60.89,79600000.0
2009-02-20 01:07:00,60.89,60.92,60.88,60.91,72800000.0
2009-02-20 01:08:00,60.91,60.95,60.91,60.94,27600000.0
2009-02-20 01:09:00,60.945,60.99,60.94,60.99,32000000.0
2009-02-20 01:10:00,60.99,60.99,60.945,60.945,68400000.0
2009-02-20 01:11:00,60.935,60.955,60.935,60.955,93200000.0
2009-02-20 01:12:00,60.955,60.955,60.94,60.94,40400000.0
2009-02-20 01:13:00,60.94,60.96,60.89,60.915,151699998.0
2009-02-20 01:14:00,60.93,60.93,60.85,60.865,132200000.0
2009-02-20 01:15:00,60.86,60.875,60.86,60.875,28800000.0
2009-02-20 01:16:00,60.87,60.89,60.87,60.885,32400000.0
2009-02-20 01:17:00,60.875,60.895,60.875,60.895,30600000.0
2009-02-20 01:18:00,60.885,60.895,60.855,60.87,106800000.0
2009-02-20 01:19:00,60.87,60.88,60.865,60.865,72000000.0
2009-02-20 01:20:00,60.87,60.875,60.84,60.865,425000000.0
2009-02-20 01:21:00,60.855,60.875,60.855,60.855,253200000.0
2009-02-20 01:22:00,60.855,60.855,60.855,60.855,37000000.0
2009-02-20 01:23:00,60.855,60.865,60.81,60.81,171200000.0
2009-02-20 01:24:00,60.81,60.845,60.81,60.845,28800000.0
2009-02-20 01:25:00,60.84,60.875,60.835,60.85,47800000.0
2009-02-20 01:26:00,60.845,60.86,60.845,60.86,8600000.0
2009-02-20 01:27:00,60.86,60.895,60.86,60.895,35800000.0
2009-02-20 01:28:00,60.895,60.905,60.89,60.9,29000000.0
2009-02-20 01:29:00,60.905,60.915,60.89,60.89,24000000.0
2009-02-20 01:30:00,60.89,60.925,60.89,60.925,45800000.0
2009-02-20 01:31:00,60.92,60.955,60.91,60.955,34000000.0
2009-02-20 01:32:00,60.975,60.975,60.93,60.95,54600000.0
2009-02-20 01:33:00,60.945,60.945,60.855,60.915,541500004.0
2009-02-20 01:34:00,60.9,60.9,60.885,60.9,17000000.0
2009-02-20 01:35:00,60.885,60.885,60.855,60.865,275700000.0
2009-02-20 01:36:00,60.855,60.865,60.815,60.82,363099993.0
2009-02-20 01:37:00,60.825,60.835,60.825,60.835,10800000.0
2009-02-20 01:38:00,60.825,60.845,60.8,60.8,173100006.0
2009-02-20 01:39:00,60.81,60.875,60.81,60.875,82000000.0
2009-02-20 01:40:00,60.875,60.88,60.825,60.865,217600002.0
2009-02-20 01:41:00,60.855,60.875,60.82,60.875,122499999.0
2009-02-20 01:42:00,60.875,60.875,60.865,60.875,170600002.0
2009-02-20 01:43:00,60.865,60.865,60.795,60.795,116900002.0
2009-02-20 01:44:00,60.795,60.795,60.76,60.77,88200000.0
2009-02-20 01:45:00,60.76,60.77,60.75,60.77,73000001.0
2009-02-20 01:46:00,60.765,60.775,60.76,60.775,51600000.0
2009-02-20 01:47:00,60.76,60.77,60.74,60.76,94200000.0
2009-02-20 01:48:00,60.75,60.785,60.74,60.74,55000000.0
2009-02-20 01:49:00,60.735,60.745,60.72,60.72,75000000.0
2009-02-20 01:50:00,60.74,60.74,60.72,60.72,12900000.0
2009-02-20 01:51:00,60.715,60.74,60.715,60.74,4600000.0
2009-02-20 01:52:00,60.74,60.74,60.66,60.66,70400000.0
2009-02-20 01:53:00,60.66,60.69,60.66,60.67,63200000.0
2009-02-20 01:54:00,60.69,60.69,60.63,60.64,59900000.0
2009-02-20 01:55:00,60.64,60.65,60.625,60.63,71400000.0
2009-02-20 01:56:00,60.63,60.655,60.61,60.62,100600000.0
2009-02-20 01:57:00,60.625,60.63,60.59,60.6,231999999.0
2009-02-20 01:58:00,60.6,60.62,60.57,60.58,157400000.0
2009-02-20 01:59:00,60.58,60.59,60.56,60.59,155400000.0
2009-02-20 02:00:00,60.59,60.645,60.58,60.63,220599999.0
2009-02-20 02:01:00,60.63,60.665,60.625,60.665,159400000.0
2009-02-20 02:02:00,60.665,60.68,60.665,60.67,77800000.0
2009-02-20 02:03:00,60.67,60.705,60.67,60.685,58400000.0
2009-02-20 02:04:00,60.685,60.715,60.68,60.71,132200000.0
2009-02-20 02:05:00,60.7,60.715,60.695,60.7,48800000.0
2009-02-20 02:06:00,60.7,60.7,60.66,60.685,70900000.0
2009-02-20 02:07:00,60.69,60.72,60.685,60.695,70800000.0
2009-02-20 02:08:00,60.7,60.72,60.69,60.705,92800000.0
2009-02-20 02:09:00,60.705,60.77,60.705,60.77,91200000.0
2009-02-20 02:10:00,60.77,60.78,60.735,60.76,111600000.0
2009-02-20 02:11:00,60.74,60.74,60.725,60.725,72600000.0
2009-02-20 02:12:00,60.725,60.725,60.705,60.71,98800000.0
2009-02-20 02:13:00,60.705,60.705,60.695,60.695,86600000.0
2009-02-20 02:14:00,60.695,60.7,60.69,60.695,78200000.0
2009-02-20 02:15:00,60.695,60.695,60.67,60.685,37600000.0
2009-02-20 02:16:00,60.685,60.69,60.68,60.68,19800000.0
2009-02-20 02:17:00,60.685,60.685,60.665,60.665,58400000.0
2009-02-20 02:18:00,60.665,60.675,60.665,60.675,31200000.0
2009-02-20 02:19:00,60.68,60.68,60.665,60.675,59400000.0
2009-02-20 02:20:00,60.675,60.725,60.675,60.715,87200000.0
2009-02-20 02:21:00,60.72,60.72,60.675,60.685,62600000.0
2009-02-20 02:22:00,60.685,60.685,60.675,60.675,9000000.0
2009-02-20 02:23:00,60.695,60.705,60.675,60.69,51000000.0
2009-02-20 02:24:00,60.685,60.715,60.675,60.71,42400000.0
2009-02-20 02:25:00,60.715,60.725,60.7,60.705,40400000.0
2009-02-20 02:26:00,60.71,60.715,60.7,60.7,21600000.0
2009-02-20 02:27:00,60.705,60.72,60.7,60.7,28800000.0
2009-02-20 02:28:00,60.695,60.695,60.68,60.68,46800000.0
2009-02-20 02:29:00,60.685,60.71,60.685,60.71,27000000.0
2009-02-20 02:30:00,60.705,60.71,60.7,60.705,17000000.0
2009-02-20 02:31:00,60.7,60.71,60.695,60.71,19800000.0
2009-02-20 02:32:00,60.715,60.72,60.71,60.715,16200000.0
2009-02-20 02:33:00,60.71,60.715,60.705,60.71,18000000.0
2009-02-20 02:34:00,60.705,60.715,60.705,60.715,10800000.0
2009-02-20 02:35:00,60.71,60.715,60.665,60.675,56800000.0
2009-02-20 02:36:00,60.675,60.68,60.625,60.63,114600000.0
2009-02-20 02:37:00,60.63,60.63,60.565,60.6,145300000.0
2009-02-20 02:38:00,60.595,60.6,60.58,60.59,55800000.0
2009-02-20 02:39:00,60.595,60.64,60.585,60.605,106200000.0
2009-02-20 02:40:00,60.61,60.615,60.605,60.605,43400000.0
2009-02-20 02:41:00,60.61,60.615,60.59,60.61,41100000.0
2009-02-20 02:42:00,60.6,60.6,60.59,60.59,43400000.0
2009-02-20 02:43:00,60.58,60.585,60.555,60.56,74600000.0
2009-02-20 02:44:00,60.56,60.585,60.545,60.575,149000000.0
2009-02-20 02:45:00,60.585,60.615,60.585,60.615,93600000.0
2009-02-20 02:46:00,60.615,60.62,60.605,60.615,70200000.0
2009-02-20 02:47:00,60.615,60.64,60.6,60.605,81000000.0
2009-02-20 02:48:00,60.605,60.62,60.605,60.61,36000000.0
2009-02-20 02:49:00,60.6,60.615,60.6,60.6,25200000.0
2009-02-20 02:50:00,60.59,60.645,60.59,60.64,130000000.0
2009-02-20 02:51:00,60.635,60.645,60.605,60.62,149400000.0
2009-02-20 02:52:00,60.62,60.64,60.62,60.63,114000000.0
2009-02-20 02:53:00,60.625,60.65,60.625,60.64,69600000.0
2009-02-20 02:54:00,60.64,60.69,60.615,60.69,85800000.0
2009-02-20 02:55:00,60.69,60.69,60.66,60.68,94600000.0
2009-02-20 02:56:00,60.685,60.695,60.615,60.62,81600000.0
2009-02-20 02:57:00,60.615,60.62,60.595,60.605,80600000.0
2009-02-20 02:58:00,60.605,60.61,60.59,60.6,45000000.0
2009-02-20 02:59:00,60.595,60.61,60.58,60.605,110600000.0
2009-02-20 03:00:00,60.61,60.625,60.585,60.585,129800000.0
2009-02-20 03:01:00,60.59,60.595,60.555,60.555,74000000.0
2009-02-20 03:02:00,60.555,60.615,60.555,60.61,51800000.0
2009-02-20 03:03:00,60.605,60.605,60.59,60.595,29600000.0
2009-02-20 03:04:00,60.59,60.59,60.565,60.565,50200000.0
2009-02-20 03:05:00,60.565,60.565,60.56,60.56,74800000.0
2009-02-20 03:06:00,60.565,60.595,60.56,60.56,73800000.0
2009-02-20 03:07:00,60.56,60.57,60.49,60.52,171500000.0
2009-02-20 03:08:00,60.52,60.545,60.52,60.535,94800000.0
2009-02-20 03:09:00,60.54,60.585,60.535,60.575,83400000.0
2009-02-20 03:10:00,60.58,60.58,60.55,60.565,58000000.0
2009-02-20 03:11:00,60.56,60.57,60.545,60.57,57400000.0
2009-02-20 03:12:00,60.575,60.595,60.565,60.57,42200000.0
2009-02-20 03:13:00,60.57,60.575,60.555,60.57,32200000.0
2009-02-20 03:14:00,60.57,60.57,60.52,60.54,69000000.0
2009-02-20 03:15:00,60.55,60.55,60.525,60.545,53800000.0
2009-02-20 03:16:00,60.54,60.54,60.445,60.455,90200000.0
2009-02-20 03:17:00,60.455,60.495,60.425,60.485,140000000.0
2009-02-20 03:18:00,60.5,60.51,60.47,60.495,88200000.0
2009-02-20 03:19:00,60.495,60.495,60.475,60.485,63000000.0
2009-02-20 03:20:00,60.5,60.52,60.46,60.505,106400000.0
2009-02-20 03:21:00,60.5,60.53,60.5,60.525,25200000.0
2009-02-20 03:22:00,60.535,60.55,60.52,60.53,43000000.0
2009-02-20 03:23:00,60.53,60.535,60.52,60.525,28800000.0
2009-02-20 03:24:00,60.525,60.55,60.525,60.535,44000000.0
2009-02-20 03:25:00,60.53,60.53,60.475,60.49,62600000.0
2009-02-20 03:26:00,60.49,60.51,60.47,60.49,126400000.0
2009-02-20 03:27:00,60.495,60.495,60.47,60.48,16000000.0
2009-02-20 03:28:00,60.485,60.525,60.47,60.525,77200000.0
2009-02-20 03:29:00,60.53,60.57,60.53,60.545,121400000.0
2009-02-20 03:30:00,60.54,60.565,60.54,60.56,59200000.0
2009-02-20 03:31:00,60.57,60.585,60.565,60.575,58800000.0
2009-02-20 03:32:00,60.58,60.59,60.52,60.535,76000000.0
2009-02-20 03:33:00,60.535,60.565,60.535,60.56,76600000.0
2009-02-20 03:34:00,60.555,60.56,60.545,60.55,24400000.0
2009-02-20 03:35:00,60.555,60.575,60.555,60.565,50400000.0
2009-02-20 03:36:00,60.56,60.58,60.555,60.58,27800000.0
2009-02-20 03:37:00,60.58,60.59,60.56,60.565,54000000.0
2009-02-20 03:38:00,60.57,60.57,60.55,60.555,27800000.0
2009-02-20 03:39:00,60.565,60.565,60.52,60.525,61400000.0
2009-02-20 03:40:00,60.53,60.545,60.525,60.54,34200000.0
2009-02-20 03:41:00,60.535,60.535,60.485,60.5,40600000.0
2009-02-20 03:42:00,60.495,60.5,60.45,60.46,87800000.0
2009-02-20 03:43:00,60.455,60.455,60.43,60.455,74600000.0
2009-02-20 03:44:00,60.46,60.46,60.4,60.4,39400000.0
2009-02-20 03:45:00,60.41,60.47,60.4,60.465,70200000.0
2009-02-20 03:46:00,60.465,60.47,60.455,60.47,32400000.0
2009-02-20 03:47:00,60.47,60.47,60.455,60.465,27000000.0
2009-02-20 03:48:00,60.46,60.46,60.44,60.45,32400000.0
2009-02-20 03:49:00,60.445,60.455,60.44,60.45,32400000.0
2009-02-20 03:50:00,60.445,60.465,60.44,60.455,39600000.0
2009-02-20 03:51:00,60.45,60.455,60.445,60.455,36000000.0
2009-02-20 03:52:00,60.45,60.46,60.435,60.46,59400000.0
2009-02-20 03:53:00,60.455,60.48,60.44,60.465,128200000.0
2009-02-20 03:54:00,60.455,60.47,60.455,60.47,25200000.0
2009-02-20 03:55:00,60.475,60.5,60.43,60.44,153800001.0
2009-02-20 03:56:00,60.435,60.435,60.4,60.425,106400000.0
2009-02-20 03:57:00,60.42,60.42,60.38,60.38,135400000.0
2009-02-20 03:58:00,60.385,60.385,60.365,60.375,63200000.0
2009-02-20 03:59:00,60.37,60.39,60.37,60.39,54599999.0
2009-02-20 04:00:00,60.405,60.415,60.38,60.395,87600000.0
2009-02-20 04:01:00,60.385,60.4,60.385,60.395,28800000.0
2009-02-20 04:02:00,60.39,60.39,60.315,60.325,109400000.0
2009-02-20 04:03:00,60.33,60.365,60.325,60.335,164200000.0
2009-02-20 04:04:00,60.34,60.37,60.34,60.36,57400000.0
2009-02-20 04:05:00,60.365,60.375,60.36,60.375,34200000.0
2009-02-20 04:06:00,60.38,60.42,60.38,60.405,93600000.0
2009-02-20 04:07:00,60.4,60.405,60.395,60.395,48600000.0
2009-02-20 04:08:00,60.4,60.405,60.335,60.34,112200000.0
2009-02-20 04:09:00,60.345,60.345,60.32,60.345,50800000.0
2009-02-20 04:10:00,60.35,60.37,60.35,60.355,108000000.0
2009-02-20 04:11:00,60.36,60.4,60.355,60.37,121600001.0
2009-02-20 04:12:00,60.365,60.4,60.36,60.385,60400000.0
2009-02-20 04:13:00,60.38,60.41,60.38,60.395,35000000.0
2009-02-20 04:14:00,60.4,60.4,60.385,60.385,5400000.0
2009-02-20 04:15:00,60.39,60.39,60.38,60.39,21600000.0
2009-02-20 04:16:00,60.385,60.385,60.36,60.365,43000001.0
2009-02-20 04:17:00,60.36,60.36,60.335,60.35,158200000.0
2009-02-20 04:18:00,60.355,60.38,60.34,60.345,77399999.0
2009-02-20 04:19:00,60.355,60.38,60.35,60.38,75400000.0
2009-02-20 04:20:00,60.37,60.37,60.36,60.37,65800000.0
2009-02-20 04:21:00,60.37,60.385,60.365,60.37,44400000.0
2009-02-20 04:22:00,60.365,60.365,60.355,60.36,23400000.0
2009-02-20 04:23:00,60.355,60.36,60.34,60.345,32400000.0
2009-02-20 04:24:00,60.35,60.35,60.335,60.335,30600000.0
2009-02-20 04:25:00,60.325,60.33,60.29,60.295,240799999.0
2009-02-20 04:26:00,60.295,60.305,60.285,60.295,120200000.0
2009-02-20 04:27:00,60.295,60.305,60.29,60.295,29600000.0
2009-02-20 04:28:00,60.29,60.295,60.285,60.285,32800000.0
2009-02-20 04:29:00,60.29,60.3,60.275,60.275,77400000.0
2009-02-20 04:30:00,60.27,60.3,60.27,60.3,92600000.0
2009-02-20 04:31:00,60.305,60.305,60.27,60.29,108800000.0
2009-02-20 04:32:00,60.29,60.31,60.275,60.285,124200000.0
2009-02-20 04:33:00,60.28,60.31,60.28,60.3,55800000.0
2009-02-20 04:34:00,60.305,60.355,60.305,60.335,77000000.0
2009-02-20 04:35:00,60.33,60.34,60.29,60.325,120000000.0
2009-02-20 04:36:00,60.305,60.34,60.3,60.34,43000000.0
2009-02-20 04:37:00,60.34,60.345,60.295,60.305,59600001.0
2009-02-20 04:38:00,60.31,60.315,60.3,60.305,75800000.0
2009-02-20 04:39:00,60.31,60.32,60.305,60.305,32400000.0
2009-02-20 04:40:00,60.305,60.335,60.305,60.32,55400000.0
2009-02-20 04:41:00,60.325,60.345,60.32,60.32,75600000.0
2009-02-20 04:42:00,60.32,60.32,60.3,60.3,46600000.0
2009-02-20 04:43:00,60.3,60.3,60.295,60.3,12600000.0
2009-02-20 04:44:00,60.3,60.305,60.265,60.28,61200000.0
2009-02-20 04:45:00,60.28,60.29,60.27,60.28,47600000.0
2009-02-20 04:46:00,60.275,60.305,60.27,60.305,34200000.0
2009-02-20 04:47:00,60.305,60.315,60.3,60.315,25200000.0
2009-02-20 04:48:00,60.31,60.33,60.305,60.32,54800000.0
2009-02-20 04:49:00,60.315,60.35,60.315,60.34,30600000.0
2009-02-20 04:50:00,60.34,60.37,60.335,60.37,31400000.0
2009-02-20 04:51:00,60.36,60.405,60.35,60.38,133400000.0
2009-02-20 04:52:00,60.385,60.4,60.355,60.375,132200000.0
2009-02-20 04:53:00,60.38,60.385,60.375,60.385,16200000.0
2009-02-20 04:54:00,60.38,60.385,60.365,60.365,37800000.0
2009-02-20 04:55:00,60.365,60.395,60.36,60.37,43200000.0
2009-02-20 04:56:00,60.37,60.385,60.335,60.335,52000000.0
2009-02-20 04:57:00,60.34,60.35,60.34,60.35,5400000.0
2009-02-20 04:58:00,60.34,60.355,60.34,60.355,7200000.0
2009-02-20 04:59:00,60.355,60.365,60.355,60.355,10800000.0
2009-02-20 05:00:00,60.36,60.375,60.36,60.375,9000000.0
2009-02-20 05:01:00,60.375,60.395,60.37,60.38,35200000.0
2009-02-20 05:02:00,60.375,60.425,60.375,60.425,67000000.0
2009-02-20 05:03:00,60.425,60.445,60.415,60.425,33800000.0
2009-02-20 05:04:00,60.435,60.44,60.435,60.44,16200000.0
2009-02-20 05:05:00,60.44,60.46,60.44,60.44,36000000.0
2009-02-20 05:06:00,60.435,60.44,60.4,60.43,53800000.0
2009-02-20 05:07:00,60.435,60.445,60.435,60.445,45000000.0
2009-02-20 05:08:00,60.445,60.45,60.44,60.445,28800000.0
2009-02-20 05:09:00,60.445,60.455,60.435,60.435,27000000.0
2009-02-20 05:10:00,60.435,60.445,60.43,60.43,46200000.0
2009-02-20 05:11:00,60.435,60.465,60.435,60.445,43000000.0
2009-02-20 05:12:00,60.45,60.46,60.45,60.46,5400000.0
2009-02-20 05:13:00,60.455,60.455,60.45,60.455,9000000.0
2009-02-20 05:14:00,60.45,60.45,60.435,60.435,37400000.0
2009-02-20 05:15:00,60.44,60.45,60.44,60.45,9000000.0
2009-02-20 05:16:00,60.455,60.465,60.44,60.44,12600000.0
2009-02-20 05:17:00,60.435,60.44,60.43,60.435,16200000.0
2009-02-20 05:18:00,60.435,60.44,60.405,60.415,40600000.0
2009-02-20 05:19:00,60.415,60.435,60.405,60.41,21600000.0
2009-02-20 05:20:00,60.41,60.415,60.405,60.41,26200000.0
2009-02-20 05:21:00,60.415,60.435,60.41,60.43,16200000.0
2009-02-20 05:22:00,60.425,60.45,60.415,60.42,74200000.0
2009-02-20 05:23:00,60.42,60.42,60.41,60.415,50800000.0
2009-02-20 05:24:00,60.41,60.42,60.39,60.395,81400000.0
2009-02-20 05:25:00,60.4,60.405,60.375,60.38,160000000.0
2009-02-20 05:26:00,60.38,60.38,60.33,60.345,77200000.0
2009-02-20 05:27:00,60.35,60.365,60.345,60.355,27000000.0
2009-02-20 05:28:00,60.365,60.38,60.36,60.37,50200000.0
2009-02-20 05:29:00,60.37,60.38,60.35,60.35,52800000.0
2009-02-20 05:30:00,60.34,60.38,60.335,60.37,124000000.0
2009-02-20 05:31:00,60.375,60.375,60.325,60.325,48200000.0
2009-02-20 05:32:00,60.33,60.34,60.325,60.34,22400000.0
2009-02-20 05:33:00,60.34,60.34,60.32,60.325,44200000.0
2009-02-20 05:34:00,60.32,60.33,60.32,60.325,12200000.0
2009-02-20 05:35:00,60.31,60.31,60.24,60.24,128600000.0
2009-02-20 05:36:00,60.245,60.27,60.24,60.26,35000000.0
2009-02-20 05:37:00,60.265,60.275,60.255,60.275,41000000.0
2009-02-20 05:38:00,60.275,60.285,60.26,60.26,111800000.0
2009-02-20 05:39:00,60.245,60.25,60.205,60.22,170200000.0
2009-02-20 05:40:00,60.215,60.245,60.215,60.245,73200000.0
2009-02-20 05:41:00,60.25,60.285,60.24,60.27,84000000.0
2009-02-20 05:42:00,60.28,60.3,60.26,60.28,111600000.0
2009-02-20 05:43:00,60.28,60.305,60.255,60.27,121599999.0
2009-02-20 05:44:00,60.275,60.28,60.265,60.265,14400000.0
2009-02-20 05:45:00,60.26,60.28,60.25,60.255,77300000.0
2009-02-20 05:46:00,60.25,60.255,60.245,60.245,34400000.0
2009-02-20 05:47:00,60.245,60.25,60.235,60.24,31000000.0
2009-02-20 05:48:00,60.245,60.245,60.235,60.235,29400000.0
2009-02-20 05:49:00,60.225,60.245,60.225,60.24,52200000.0
2009-02-20 05:50:00,60.22,60.225,60.16,60.16,94300000.0
2009-02-20 05:51:00,60.165,60.18,60.11,60.125,197600001.0
2009-02-20 05:52:00,60.135,60.155,60.12,60.15,134800001.0
2009-02-20 05:53:00,60.145,60.155,60.14,60.15,39400000.0
2009-02-20 05:54:00,60.15,60.185,60.145,60.145,72200000.0
2009-02-20 05:55:00,60.155,60.175,60.155,60.165,27200000.0
2009-02-20 05:56:00,60.155,60.17,60.135,60.14,53200000.0
2009-02-20 05:57:00,60.135,60.14,60.08,60.12,147600000.0
2009-02-20 05:58:00,60.115,60.165,60.1,60.165,101800000.0
2009-02-20 05:59:00,60.17,60.195,60.15,60.175,101000000.0
2009-02-20 06:00:00,60.19,60.195,60.125,60.155,145200000.0
2009-02-20 06:01:00,60.155,60.155,60.095,60.12,59400000.0
2009-02-20 06:02:00,60.12,60.14,60.09,60.09,40200000.0
2009-02-20 06:03:00,60.095,60.115,60.085,60.085,118400000.0
2009-02-20 06:04:00,60.09,60.1,60.07,60.075,72700000.0
2009-02-20 06:05:00,60.08,60.125,60.075,60.115,159200002.0
2009-02-20 06:06:00,60.12,60.125,60.085,60.095,53000000.0
2009-02-20 06:07:00,60.09,60.095,60.08,60.085,57200000.0
2009-02-20 06:08:00,60.085,60.125,60.055,60.065,214000000.0
2009-02-20 06:09:00,60.06,60.075,60.035,60.075,190200000.0
2009-02-20 06:10:00,60.085,60.095,60.075,60.085,57800000.0
2009-02-20 06:11:00,60.085,60.1,60.085,60.1,82800000.0
2009-02-20 06:12:00,60.1,60.165,60.1,60.16,99200000.0
2009-02-20 06:13:00,60.155,60.175,60.14,60.17,66400000.0
2009-02-20 06:14:00,60.165,60.175,60.15,60.175,50400000.0
2009-02-20 06:15:00,60.17,60.17,60.13,60.14,60800000.0
2009-02-20 06:16:00,60.14,60.14,60.12,60.12,65000000.0
2009-02-20 06:17:00,60.12,60.12,60.085,60.1,155800000.0
2009-02-20 06:18:00,60.105,60.16,60.1,60.16,58000000.0
2009-02-20 06:19:00,60.16,60.16,60.125,60.135,32400000.0
2009-02-20 06:20:00,60.14,60.14,60.085,60.105,90400000.0
2009-02-20 06:21:00,60.105,60.105,60.085,60.095,42400000.0
2009-02-20 06:22:00,60.09,60.105,60.085,60.105,42200000.0
2009-02-20 06:23:00,60.115,60.13,60.1,60.13,123800000.0
2009-02-20 06:24:00,60.13,60.145,60.13,60.14,30800000.0
2009-02-20 06:25:00,60.14,60.15,60.125,60.145,77800000.0
2009-02-20 06:26:00,60.15,60.155,60.135,60.135,64100000.0
2009-02-20 06:27:00,60.13,60.14,60.125,60.14,27000000.0
2009-02-20 06:28:00,60.14,60.195,60.14,60.165,98600000.0
2009-02-20 06:29:00,60.17,60.17,60.165,60.165,14400000.0
2009-02-20 06:30:00,60.165,60.21,60.165,60.195,82800000.0
2009-02-20 06:31:00,60.205,60.235,60.18,60.195,107600000.0
2009-02-20 06:32:00,60.2,60.25,60.19,60.215,109600000.0
2009-02-20 06:33:00,60.215,60.24,60.2,60.205,130200000.0
2009-02-20 06:34:00,60.21,60.255,60.21,60.245,71800000.0
2009-02-20 06:35:00,60.23,60.23,60.205,60.205,83800000.0
2009-02-20 06:36:00,60.2,60.2,60.09,60.09,173400000.0
2009-02-20 06:37:00,60.095,60.155,60.095,60.15,96800000.0
2009-02-20 06:38:00,60.145,60.145,60.13,60.13,23200000.0
2009-02-20 06:39:00,60.12,60.17,60.11,60.16,66400000.0
2009-02-20 06:40:00,60.165,60.165,60.125,60.125,146200000.0
2009-02-20 06:41:00,60.125,60.145,60.125,60.145,19600000.0
2009-02-20 06:42:00,60.135,60.135,60.1,60.1,88400000.0
2009-02-20 06:43:00,60.105,60.11,60.09,60.11,97800000.0
2009-02-20 06:44:00,60.095,60.12,60.09,60.12,50200000.0
2009-02-20 06:45:00,60.12,60.12,60.11,60.11,66800000.0
2009-02-20 06:46:00,60.115,60.13,60.11,60.115,60200000.0
2009-02-20 06:47:00,60.115,60.13,60.115,60.125,91400000.0
2009-02-20 06:48:00,60.125,60.17,60.125,60.145,64800000.0
2009-02-20 06:49:00,60.15,60.16,60.145,60.145,36800000.0
2009-02-20 06:50:00,60.15,60.205,60.15,60.205,90600000.0
2009-02-20 06:51:00,60.2,60.2,60.185,60.195,32800000.0
2009-02-20 06:52:00,60.195,60.22,60.195,60.22,46000000.0
2009-02-20 06:53:00,60.22,60.23,60.185,60.185,49800000.0
2009-02-20 06:54:00,60.195,60.2,60.195,60.2,31800000.0
2009-02-20 06:55:00,60.19,60.2,60.19,60.2,74400000.0
2009-02-20 06:56:00,60.195,60.2,60.185,60.2,28800000.0
2009-02-20 06:57:00,60.2,60.2,60.185,60.19,28800000.0
2009-02-20 06:58:00,60.175,60.175,60.175,60.175,1800000.0
2009-02-20 06:59:00,60.18,60.19,60.155,60.155,74000000.0
2009-02-20 07:00:00,60.165,60.17,60.13,60.135,71400000.0
2009-02-20 07:01:00,60.15,60.18,60.13,60.18,195000000.0
2009-02-20 07:02:00,60.175,60.21,60.145,60.175,140200000.0
2009-02-20 07:03:00,60.185,60.215,60.155,60.165,113600000.0
2009-02-20 07:04:00,60.155,60.17,60.135,60.17,98600000.0
2009-02-20 07:05:00,60.175,60.215,60.175,60.195,83200000.0
2009-02-20 07:06:00,60.195,60.27,60.195,60.245,112800000.0
2009-02-20 07:07:00,60.24,60.265,60.24,60.245,43000000.0
2009-02-20 07:08:00,60.25,60.26,60.225,60.26,42200000.0
2009-02-20 07:09:00,60.26,60.26,60.175,60.185,65400000.0
2009-02-20 07:10:00,60.18,60.205,60.16,60.16,113000000.0
2009-02-20 07:11:00,60.165,60.175,60.155,60.165,42000000.0
2009-02-20 07:12:00,60.16,60.17,60.15,60.165,33400000.0
2009-02-20 07:13:00,60.105,60.144,60.092,60.095,45200000.0
2009-02-20 07:14:00,60.17,60.17,60.165,60.165,13400000.0
2009-02-20 07:15:00,60.165,60.17,60.155,60.155,51600000.0
2009-02-20 07:16:00,60.15,60.165,60.14,60.155,75200000.0
2009-02-20 07:17:00,60.15,60.165,60.105,60.125,74600000.0
2009-02-20 07:18:00,60.13,60.135,60.115,60.115,62200000.0
2009-02-20 07:19:00,60.11,60.11,60.09,60.095,24000000.0
2009-02-20 07:20:00,60.1,60.11,60.09,60.105,25200000.0
2009-02-20 07:21:00,60.105,60.105,60.08,60.085,175399999.0
2009-02-20 07:22:00,60.09,60.095,60.07,60.08,185200000.0
2009-02-20 07:23:00,60.08,60.085,60.065,60.065,75000000.0
2009-02-20 07:24:00,60.07,60.085,60.065,60.065,88600000.0
2009-02-20 07:25:00,60.06,60.065,60.02,60.02,96800000.0
2009-02-20 07:26:00,60.02,60.03,60.005,60.015,89200000.0
2009-02-20 07:27:00,60.015,60.02,59.96,59.995,104000000.0
2009-02-20 07:28:00,59.99,60.025,59.99,60.025,44800000.0
2009-02-20 07:29:00,60.02,60.03,60.015,60.02,25200000.0
2009-02-20 07:30:00,60.015,60.045,60.01,60.03,67400000.0
2009-02-20 07:31:00,60.025,60.035,60.025,60.03,29600000.0
2009-02-20 07:32:00,60.025,60.04,60.025,60.04,17800000.0
2009-02-20 07:33:00,60.035,60.05,60.02,60.04,40200000.0
2009-02-20 07:34:00,60.045,60.055,60.035,60.035,49000000.0
2009-02-20 07:35:00,60.035,60.065,60.035,60.065,35000000.0
2009-02-20 07:36:00,60.06,60.065,60.055,60.06,34200000.0
2009-02-20 07:37:00,60.055,60.08,60.055,60.06,60200000.0
2009-02-20 07:38:00,60.06,60.065,60.03,60.05,51400000.0
2009-02-20 07:39:00,60.055,60.06,60.055,60.055,5400000.0
2009-02-20 07:40:00,60.06,60.065,60.055,60.065,7200000.0
2009-02-20 07:41:00,60.07,60.075,60.045,60.05,79200000.0
2009-02-20 07:42:00,60.055,60.07,60.045,60.05,82800000.0
2009-02-20 07:43:00,60.045,60.055,60.035,60.04,26000000.0
2009-02-20 07:44:00,60.035,60.05,60.035,60.05,27000000.0
2009-02-20 07:45:00,60.055,60.075,60.05,60.055,58400000.0
2009-02-20 07:46:00,60.05,60.075,60.05,60.065,19800000.0
2009-02-20 07:47:00,60.07,60.07,60.035,60.05,49000000.0
2009-02-20 07:48:00,60.045,60.045,60.015,60.015,32400000.0
2009-02-20 07:49:00,60.015,60.025,60.0,60.025,104200000.0
2009-02-20 07:50:00,60.025,60.04,60.01,60.01,35200000.0
2009-02-20 07:51:00,60.015,60.065,60.015,60.05,88200000.0
2009-02-20 07:52:00,60.045,60.06,60.04,60.06,30600000.0
2009-02-20 07:53:00,60.07,60.095,60.06,60.095,69000000.0
2009-02-20 07:54:00,60.095,60.105,60.065,60.095,55200000.0
2009-02-20 07:55:00,60.1,60.1,60.095,60.1,14400000.0
2009-02-20 07:56:00,60.1,60.125,60.1,60.125,16200000.0
2009-02-20 07:57:00,60.13,60.14,60.115,60.14,63000000.0
2009-02-20 07:58:00,60.135,60.175,60.13,60.135,85000000.0
2009-02-20 07:59:00,60.13,60.145,60.1,60.12,103200000.0
2009-02-20 08:00:00,60.12,60.125,60.115,60.115,23400000.0
2009-02-20 08:01:00,60.115,60.115,60.095,60.095,23000000.0
2009-02-20 08:02:00,60.1,60.11,60.095,60.095,16200000.0
2009-02-20 08:03:00,60.095,60.095,60.04,60.045,88400000.0
2009-02-20 08:04:00,60.04,60.09,60.035,60.09,98000000.0
2009-02-20 08:05:00,60.09,60.09,60.045,60.055,46200000.0
2009-02-20 08:06:00,60.05,60.05,59.985,60.01,96300000.0
2009-02-20 08:07:00,60.01,60.02,60.005,60.015,54000000.0
2009-02-20 08:08:00,60.01,60.015,59.945,59.96,178600000.0
2009-02-20 08:09:00,59.96,59.965,59.935,59.94,75800000.0
2009-02-20 08:10:00,59.945,59.955,59.94,59.94,68200000.0
2009-02-20 08:11:00,59.94,59.95,59.94,59.95,16200000.0
2009-02-20 08:12:00,59.945,59.985,59.94,59.98,62600000.0
2009-02-20 08:13:00,59.975,60.01,59.97,59.985,46600000.0
2009-02-20 08:14:00,59.985,59.995,59.975,59.99,84600000.0
2009-02-20 08:15:00,59.985,59.99,59.975,59.99,55800000.0
2009-02-20 08:16:00,59.985,59.985,59.945,59.955,52200000.0
2009-02-20 08:17:00,59.96,59.97,59.835,59.845,153100000.0
2009-02-20 08:18:00,59.85,59.895,59.845,59.87,103000000.0
2009-02-20 08:19:00,59.875,59.945,59.875,59.945,119400000.0
2009-02-20 08:20:00,59.945,59.965,59.935,59.96,72000000.0
2009-02-20 08:21:00,59.965,59.99,59.94,59.985,111600000.0
2009-02-20 08:22:00,59.99,60.025,59.97,60.01,69800000.0
2009-02-20 08:23:00,60.0,60.005,59.995,60.0,25200000.0
2009-02-20 08:24:00,60.005,60.005,59.985,60.005,37800000.0
2009-02-20 08:25:00,60.0,60.015,59.995,60.01,22400000.0
2009-02-20 08:26:00,60.01,60.01,59.99,59.995,25200000.0
2009-02-20 08:27:00,59.99,60.015,59.975,60.015,78200000.0
2009-02-20 08:28:00,60.015,60.03,59.995,60.005,59400000.0
2009-02-20 08:29:00,59.99,60.005,59.955,59.955,149600000.0
2009-02-20 08:30:00,59.95,59.95,59.9,59.91,99800000.0
2009-02-20 08:31:00,59.91,59.955,59.91,59.95,62000000.0
2009-02-20 08:32:00,59.95,59.96,59.95,59.95,29600000.0
2009-02-20 08:33:00,59.955,59.96,59.945,59.945,32400000.0
2009-02-20 08:34:00,59.95,59.96,59.945,59.945,25200000.0
2009-02-20 08:35:00,59.95,59.95,59.935,59.94,26000000.0
2009-02-20 08:36:00,59.945,59.945,59.915,59.93,68200000.0
2009-02-20 08:37:00,59.935,59.945,59.925,59.93,62200000.0
2009-02-20 08:38:00,59.93,59.93,59.88,59.88,75000000.0
2009-02-20 08:39:00,59.88,59.9,59.865,59.9,131400000.0
2009-02-20 08:40:00,59.905,59.915,59.89,59.91,71000000.0
2009-02-20 08:41:00,59.915,59.94,59.915,59.94,36600000.0
2009-02-20 08:42:00,59.93,59.945,59.93,59.94,13400000.0
2009-02-20 08:43:00,59.95,59.97,59.945,59.95,69600000.0
2009-02-20 08:44:00,59.945,59.975,59.935,59.975,61600000.0
2009-02-20 08:45:00,59.98,59.985,59.96,59.97,60200000.0
2009-02-20 08:46:00,59.975,59.985,59.95,59.955,72800000.0
2009-02-20 08:47:00,59.965,59.965,59.93,59.935,56800000.0
2009-02-20 08:48:00,59.93,59.93,59.89,59.925,89000000.0
2009-02-20 08:49:00,59.91,59.935,59.91,59.935,86200000.0
2009-02-20 08:50:00,59.935,59.955,59.925,59.93,89200000.0
2009-02-20 08:51:00,59.93,59.94,59.92,59.935,36000000.0
2009-02-20 08:52:00,59.935,59.965,59.935,59.955,33800000.0
2009-02-20 08:53:00,59.955,59.955,59.925,59.95,70400000.0
2009-02-20 08:54:00,59.95,59.965,59.93,59.95,60600000.0
2009-02-20 08:55:00,59.945,59.97,59.94,59.97,43200000.0
2009-02-20 08:56:00,59.97,59.97,59.945,59.96,92400000.0
2009-02-20 08:57:00,59.97,59.985,59.965,59.985,45000000.0
2009-02-20 08:58:00,59.99,60.04,59.985,60.025,75800000.0
2009-02-20 08:59:00,60.03,60.055,59.995,59.995,50000000.0
2009-02-20 09:00:00,59.99,59.99,59.965,59.97,134800000.0
2009-02-20 09:01:00,59.975,60.0,59.97,60.0,120200000.0
2009-02-20 09:02:00,60.005,60.03,60.005,60.03,34000000.0
2009-02-20 09:03:00,60.025,60.025,59.995,60.005,62600000.0
2009-02-20 09:04:00,60.0,60.005,59.99,60.005,30600000.0
2009-02-20 09:05:00,60.01,60.015,59.975,59.995,76400000.0
2009-02-20 09:06:00,59.99,59.99,59.95,59.99,79000000.0
2009-02-20 09:07:00,59.985,59.985,59.91,59.915,111800000.0
2009-02-20 09:08:00,59.92,59.935,59.91,59.92,92800000.0
2009-02-20 09:09:00,59.925,59.955,59.91,59.955,75800000.0
2009-02-20 09:10:00,59.955,59.96,59.925,59.935,200799998.0
2009-02-20 09:11:00,59.935,60.0,59.93,59.94,169000000.0
2009-02-20 09:12:00,59.94,59.94,59.905,59.91,70600000.0
2009-02-20 09:13:00,59.91,59.91,59.845,59.885,215400000.0
2009-02-20 09:14:00,59.88,59.895,59.83,59.835,223600000.0
2009-02-20 09:15:00,59.83,59.845,59.795,59.845,121200000.0
2009-02-20 09:16:00,59.845,59.86,59.81,59.86,120800000.0
2009-02-20 09:17:00,59.86,59.875,59.825,59.85,142800000.0
2009-02-20 09:18:00,59.87,59.9,59.87,59.895,71200000.0
2009-02-20 09:19:00,59.9,59.91,59.875,59.905,132400000.0
2009-02-20 09:20:00,59.89,59.965,59.885,59.93,215199999.0
2009-02-20 09:21:00,59.925,59.955,59.895,59.935,146600000.0
2009-02-20 09:22:00,59.93,59.93,59.87,59.885,134800002.0
2009-02-20 09:23:00,59.885,59.92,59.86,59.92,79200000.0
2009-02-20 09:24:00,59.92,59.96,59.91,59.93,71600000.0
2009-02-20 09:25:00,59.945,60.01,59.935,60.01,112200000.0
2009-02-20 09:26:00,59.985,60.0,59.945,59.985,202400000.0
2009-02-20 09:27:00,59.99,59.99,59.915,59.915,102400000.0
2009-02-20 09:28:00,59.915,60.01,59.915,60.0,57000000.0
2009-02-20 09:29:00,60.0,60.005,59.985,59.995,68000000.0
2009-02-20 09:30:00,60.005,60.005,59.98,59.985,127600000.0
2009-02-20 09:31:00,59.99,60.015,59.975,59.975,166800000.0
2009-02-20 09:32:00,59.97,59.985,59.915,59.915,305100000.0
2009-02-20 09:33:00,59.915,59.92,59.895,59.91,172600000.0
2009-02-20 09:34:00,59.91,59.925,59.89,59.925,59800000.0
2009-02-20 09:35:00,59.925,59.925,59.89,59.91,38400000.0
2009-02-20 09:36:00,59.915,59.935,59.91,59.91,79400000.0
2009-02-20 09:37:00,59.915,59.92,59.915,59.92,19000000.0
2009-02-20 09:38:00,59.915,59.945,59.915,59.92,103000000.0
2009-02-20 09:39:00,59.92,59.92,59.91,59.91,37200000.0
2009-02-20 09:40:00,59.905,59.935,59.895,59.92,88800000.0
2009-02-20 09:41:00,59.935,59.935,59.905,59.905,204000000.0
2009-02-20 09:42:00,59.9,59.91,59.885,59.895,79400000.0
2009-02-20 09:43:00,59.89,59.89,59.88,59.88,46000000.0
2009-02-20 09:44:00,59.88,59.88,59.875,59.88,52200000.0
2009-02-20 09:45:00,59.875,59.885,59.875,59.875,89600000.0
2009-02-20 09:46:00,59.88,59.905,59.88,59.905,64600000.0
2009-02-20 09:47:00,59.9,59.915,59.885,59.9,76600000.0
2009-02-20 09:48:00,59.89,59.89,59.875,59.885,112400000.0
2009-02-20 09:49:00,59.88,59.91,59.875,59.91,104200000.0
2009-02-20 09:50:00,59.91,59.925,59.9,59.9,115400000.0
2009-02-20 09:51:00,59.905,59.915,59.89,59.895,67400000.0
2009-02-20 09:52:00,59.905,59.92,59.9,59.91,184600000.0
2009-02-20 09:53:00,59.92,59.93,59.905,59.925,118600000.0
2009-02-20 09:54:00,59.925,59.945,59.92,59.94,99200000.0
2009-02-20 09:55:00,59.94,59.96,59.94,59.955,29400000.0
2009-02-20 09:56:00,59.945,59.95,59.925,59.925,81800000.0
2009-02-20 09:57:00,59.935,59.935,59.905,59.915,52600000.0
2009-02-20 09:58:00,59.915,59.93,59.875,59.925,101400000.0
2009-02-20 09:59:00,59.93,59.955,59.92,59.93,100400000.0
2009-02-20 10:00:00,59.93,59.98,59.925,59.94,125600000.0
2009-02-20 10:01:00,59.945,59.945,59.925,59.94,55800000.0
2009-02-20 10:02:00,59.945,59.945,59.92,59.93,103600000.0
2009-02-20 10:03:00,59.93,59.935,59.925,59.93,32400000.0
2009-02-20 10:04:00,59.925,59.93,59.885,59.9,134600000.0
2009-02-20 10:05:00,59.895,59.92,59.895,59.905,160600000.0
2009-02-20 10:06:00,59.91,59.91,59.835,59.835,185500000.0
2009-02-20 10:07:00,59.835,59.835,59.74,59.745,301400000.0
2009-02-20 10:08:00,59.745,59.755,59.695,59.72,202400000.0
2009-02-20 10:09:00,59.715,59.715,59.685,59.71,176800000.0
2009-02-20 10:10:00,59.71,59.715,59.64,59.64,140200000.0
2009-02-20 10:11:00,59.64,59.665,59.6,59.625,230300000.0
2009-02-20 10:12:00,59.625,59.635,59.59,59.61,163600000.0
2009-02-20 10:13:00,59.615,59.615,59.565,59.605,313200000.0
2009-02-20 10:14:00,59.6,59.67,59.6,59.65,249200000.0
2009-02-20 10:15:00,59.655,59.665,59.615,59.645,199800000.0
2009-02-20 10:16:00,59.645,59.665,59.64,59.66,126200000.0
2009-02-20 10:17:00,59.66,59.695,59.66,59.675,144600000.0
2009-02-20 10:18:00,59.675,59.68,59.66,59.66,127000000.0
2009-02-20 10:19:00,59.66,59.67,59.65,59.65,375600000.0
2009-02-20 10:20:00,59.65,59.665,59.645,59.645,310200000.0
2009-02-20 10:21:00,59.645,59.645,59.6,59.615,409000000.0
2009-02-20 10:22:00,59.615,59.675,59.615,59.635,330600000.0
2009-02-20 10:23:00,59.64,59.665,59.63,59.65,305000001.0
2009-02-20 10:24:00,59.65,59.665,59.645,59.66,141800000.0
2009-02-20 10:25:00,59.66,59.72,59.655,59.71,244400000.0
2009-02-20 10:26:00,59.71,59.72,59.69,59.715,298400000.0
2009-02-20 10:27:00,59.715,59.73,59.69,59.69,124400000.0
2009-02-20 10:28:00,59.685,59.695,59.675,59.695,267400000.0
2009-02-20 10:29:00,59.695,59.745,59.695,59.74,183000000.0
2009-02-20 10:30:00,59.735,59.74,59.705,59.715,258200000.0
2009-02-20 10:31:00,59.71,59.715,59.685,59.695,159800000.0
2009-02-20 10:32:00,59.695,59.71,59.67,59.68,129200000.0
2009-02-20 10:33:00,59.685,59.7,59.665,59.685,293000000.0
2009-02-20 10:34:00,59.68,59.68,59.64,59.655,379200000.0
2009-02-20 10:35:00,59.65,59.695,59.645,59.685,468000000.0
2009-02-20 10:36:00,59.69,59.705,59.665,59.665,178600000.0
2009-02-20 10:37:00,59.665,59.675,59.645,59.65,168200000.0
2009-02-20 10:38:00,59.645,59.66,59.64,59.645,147400000.0
2009-02-20 10:39:00,59.65,59.675,59.65,59.655,252000000.0
2009-02-20 10:40:00,59.655,59.665,59.645,59.65,180600000.0
2009-02-20 10:41:00,59.645,59.7,59.645,59.7,254200000.0
2009-02-20 10:42:00,59.7,59.71,59.695,59.7,145000000.0
2009-02-20 10:43:00,59.7,59.72,59.68,59.715,284000000.0
2009-02-20 10:44:00,59.72,59.785,59.715,59.75,273000000.0
2009-02-20 10:45:00,59.755,59.825,59.725,59.815,274400000.0
2009-02-20 10:46:00,59.81,59.815,59.765,59.77,338800000.0
2009-02-20 10:47:00,59.77,59.82,59.765,59.795,196800000.0
2009-02-20 10:48:00,59.795,59.83,59.795,59.825,102200000.0
2009-02-20 10:49:00,59.82,59.83,59.785,59.795,142800000.0
2009-02-20 10:50:00,59.8,59.8,59.78,59.785,142600000.0
2009-02-20 10:51:00,59.785,59.8,59.785,59.79,32600000.0
2009-02-20 10:52:00,59.795,59.81,59.79,59.81,46400000.0
2009-02-20 10:53:00,59.81,59.84,59.795,59.835,136200000.0
2009-02-20 10:54:00,59.835,59.845,59.795,59.795,194600000.0
2009-02-20 10:55:00,59.795,59.795,59.75,59.75,227800000.0
2009-02-20 10:56:00,59.755,59.78,59.74,59.775,223600000.0
2009-02-20 10:57:00,59.775,59.795,59.765,59.79,161800000.0
2009-02-20 10:58:00,59.795,59.8,59.755,59.76,178000000.0
2009-02-20 10:59:00,59.76,59.765,59.685,59.685,180000000.0
2009-02-20 11:00:00,59.68,59.765,59.665,59.745,338400000.0
2009-02-20 11:01:00,59.75,59.77,59.745,59.76,256200000.0
2009-02-20 11:02:00,59.76,59.785,59.75,59.765,158600000.0
2009-02-20 11:03:00,59.765,59.77,59.74,59.74,48400000.0
2009-02-20 11:04:00,59.74,59.76,59.725,59.745,180200000.0
2009-02-20 11:05:00,59.75,59.785,59.73,59.755,298000000.0
2009-02-20 11:06:00,59.75,59.75,59.715,59.72,281000000.0
2009-02-20 11:07:00,59.72,59.725,59.695,59.71,126200000.0
2009-02-20 11:08:00,59.715,59.735,59.705,59.735,135200000.0
2009-02-20 11:09:00,59.74,59.785,59.735,59.765,133600000.0
2009-02-20 11:10:00,59.77,59.78,59.74,59.775,215300000.0
2009-02-20 11:11:00,59.775,59.795,59.76,59.78,241800000.0
2009-02-20 11:12:00,59.775,59.785,59.715,59.735,164600000.0
2009-02-20 11:13:00,59.735,59.775,59.725,59.735,166600000.0
2009-02-20 11:14:00,59.74,59.745,59.71,59.72,170000000.0
2009-02-20 11:15:00,59.72,59.73,59.68,59.715,134800000.0
2009-02-20 11:16:00,59.715,59.74,59.7,59.73,174200000.0
2009-02-20 11:17:00,59.735,59.825,59.735,59.81,171400000.0
2009-02-20 11:18:00,59.815,59.82,59.745,59.745,208400000.0
2009-02-20 11:19:00,59.745,59.76,59.695,59.705,137800000.0
2009-02-20 11:20:00,59.705,59.715,59.695,59.705,141600000.0
2009-02-20 11:21:00,59.705,59.725,59.69,59.69,159400000.0
2009-02-20 11:22:00,59.69,59.69,59.645,59.68,222400000.0
2009-02-20 11:23:00,59.68,59.69,59.66,59.675,247800000.0
2009-02-20 11:24:00,59.67,59.71,59.67,59.71,169400000.0
2009-02-20 11:25:00,59.705,59.89,59.705,59.875,162400000.0
2009-02-20 11:26:00,59.86,59.885,59.845,59.845,184400000.0
2009-02-20 11:27:00,59.845,59.865,59.825,59.865,139200000.0
2009-02-20 11:28:00,59.86,59.915,59.86,59.895,156600000.0
2009-02-20 11:29:00,59.89,59.91,59.875,59.89,165000000.0
2009-02-20 11:30:00,59.89,59.995,59.875,59.975,208300000.0
2009-02-20 11:31:00,59.975,60.03,59.965,60.005,212400000.0
2009-02-20 11:32:00,59.995,60.01,59.955,59.995,193000000.0
2009-02-20 11:33:00,59.995,59.995,59.97,59.98,132000000.0
2009-02-20 11:34:00,59.98,60.005,59.97,59.97,208400000.0
2009-02-20 11:35:00,59.97,60.015,59.97,59.985,202400000.0
2009-02-20 11:36:00,59.985,59.99,59.96,59.96,236800000.0
2009-02-20 11:37:00,59.965,59.965,59.93,59.93,88800000.0
2009-02-20 11:38:00,59.93,59.935,59.915,59.935,89000000.0
2009-02-20 11:39:00,59.93,59.935,59.885,59.895,201600000.0
2009-02-20 11:40:00,59.895,59.895,59.84,59.85,118600000.0
2009-02-20 11:41:00,59.85,59.87,59.85,59.87,107200000.0
2009-02-20 11:42:00,59.86,59.865,59.835,59.85,152400000.0
2009-02-20 11:43:00,59.85,59.945,59.85,59.945,188400000.0
2009-02-20 11:44:00,59.945,59.97,59.93,59.945,405400000.0
2009-02-20 11:45:00,59.95,59.97,59.915,59.915,211400000.0
2009-02-20 11:46:00,59.915,59.925,59.895,59.915,210600000.0
2009-02-20 11:47:00,59.905,59.965,59.905,59.96,217800000.0
2009-02-20 11:48:00,59.96,59.96,59.925,59.93,104600000.0
2009-02-20 11:49:00,59.925,59.925,59.875,59.88,164400000.0
2009-02-20 11:50:00,59.88,59.89,59.88,59.885,151000000.0
2009-02-20 11:51:00,59.885,59.895,59.875,59.885,163600000.0
2009-02-20 11:52:00,59.88,59.905,59.88,59.89,69200000.0
2009-02-20 11:53:00,59.895,59.905,59.885,59.885,66400000.0
2009-02-20 11:54:00,59.885,59.9,59.885,59.895,72000000.0
2009-02-20 11:55:00,59.9,59.99,59.9,59.98,151800000.0
2009-02-20 11:56:00,59.98,59.985,59.975,59.985,36000000.0
2009-02-20 11:57:00,59.98,59.985,59.975,59.985,33200000.0
2009-02-20 11:58:00,59.985,59.995,59.975,59.975,48600000.0
2009-02-20 11:59:00,59.98,60.015,59.975,60.005,74400000.0
2009-02-20 12:00:00,60.01,60.015,59.955,59.99,153400000.0
2009-02-20 12:01:00,59.99,60.01,59.985,60.005,79000000.0
2009-02-20 12:02:00,60.005,60.1,60.005,60.085,215000000.0
2009-02-20 12:03:00,60.09,60.115,60.08,60.11,291400000.0
2009-02-20 12:04:00,60.11,60.14,60.095,60.125,112200000.0
2009-02-20 12:05:00,60.125,60.19,60.12,60.17,302700000.0
2009-02-20 12:06:00,60.18,60.215,60.16,60.175,144000000.0
2009-02-20 12:07:00,60.185,60.185,60.15,60.155,133000000.0
2009-02-20 12:08:00,60.15,60.17,60.15,60.16,40600000.0
2009-02-20 12:09:00,60.16,60.195,60.15,60.19,182000000.0
2009-02-20 12:10:00,60.18,60.2,60.165,60.195,271200000.0
2009-02-20 12:11:00,60.2,60.205,60.075,60.075,253200000.0
2009-02-20 12:12:00,60.075,60.11,60.07,60.09,231200000.0
2009-02-20 12:13:00,60.1,60.115,60.035,60.035,247900000.0
2009-02-20 12:14:00,60.03,60.055,60.03,60.045,75800000.0
2009-02-20 12:15:00,60.045,60.09,60.045,60.065,213000000.0
2009-02-20 12:16:00,60.065,60.07,60.065,60.07,17200000.0
2009-02-20 12:17:00,60.07,60.07,60.025,60.025,170800000.0
2009-02-20 12:18:00,60.0,60.015,59.92,59.92,296000000.0
2009-02-20 12:19:00,59.93,59.94,59.905,59.925,137200000.0
2009-02-20 12:20:00,59.92,59.94,59.915,59.925,77400000.0
2009-02-20 12:21:00,59.925,59.94,59.915,59.925,198200000.0
2009-02-20 12:22:00,59.93,59.975,59.93,59.975,116000000.0
2009-02-20 12:23:00,59.975,59.975,59.94,59.955,328000000.0
2009-02-20 12:24:00,59.95,59.965,59.93,59.93,129000000.0
2009-02-20 12:25:00,59.92,59.94,59.91,59.93,184400000.0
2009-02-20 12:26:00,59.93,59.93,59.89,59.925,207800000.0
2009-02-20 12:27:00,59.925,59.935,59.915,59.935,94800000.0
2009-02-20 12:28:00,59.935,59.995,59.925,59.995,183800000.0
2009-02-20 12:29:00,59.99,59.99,59.965,59.975,66600000.0
2009-02-20 12:30:00,59.975,60.03,59.975,60.01,246200000.0
2009-02-20 12:31:00,60.01,60.045,60.005,60.015,232000000.0
2009-02-20 12:32:00,60.02,60.02,59.995,60.01,121800000.0
2009-02-20 12:33:00,60.01,60.075,60.01,60.075,180400000.0
2009-02-20 12:34:00,60.075,60.095,60.07,60.095,108800000.0
2009-02-20 12:35:00,60.095,60.1,60.075,60.095,353400000.0
2009-02-20 12:36:00,60.1,60.14,60.095,60.11,507200000.0
2009-02-20 12:37:00,60.11,60.115,60.105,60.11,209800000.0
2009-02-20 12:38:00,60.11,60.135,60.11,60.135,174000000.0
2009-02-20 12:39:00,60.135,60.135,60.105,60.12,230000000.0
2009-02-20 12:40:00,60.12,60.135,60.115,60.13,68000000.0
2009-02-20 12:41:00,60.13,60.155,60.13,60.145,97000000.0
2009-02-20 12:42:00,60.145,60.15,60.13,60.15,56200000.0
2009-02-20 12:43:00,60.14,60.145,60.125,60.13,186000000.0
2009-02-20 12:44:00,60.13,60.14,60.1,60.105,212600000.0
2009-02-20 12:45:00,60.105,60.19,60.1,60.175,251800000.0
2009-02-20 12:46:00,60.17,60.205,60.135,60.14,203800000.0
2009-02-20 12:47:00,60.14,60.16,60.055,60.055,336200000.0
2009-02-20 12:48:00,60.06,60.145,60.055,60.135,161400000.0
2009-02-20 12:49:00,60.135,60.17,60.135,60.15,142400000.0
2009-02-20 12:50:00,60.15,60.155,60.115,60.14,185399999.0
2009-02-20 12:51:00,60.14,60.145,60.12,60.12,90600000.0
2009-02-20 12:52:00,60.12,60.13,60.12,60.12,43200000.0
2009-02-20 12:53:00,60.12,60.14,60.12,60.13,45000000.0
2009-02-20 12:54:00,60.13,60.13,60.085,60.09,119600000.0
2009-02-20 12:55:00,60.09,60.095,60.07,60.075,104800000.0
2009-02-20 12:56:00,60.07,60.085,60.065,60.07,50400000.0
2009-02-20 12:57:00,60.065,60.07,60.035,60.065,218400000.0
2009-02-20 12:58:00,60.065,60.095,60.06,60.08,123000000.0
2009-02-20 12:59:00,60.08,60.15,60.07,60.135,177200000.0
2009-02-20 13:00:00,60.135,60.16,60.1,60.135,242600000.0
2009-02-20 13:01:00,60.135,60.14,60.085,60.085,330200000.0
2009-02-20 13:02:00,60.085,60.095,60.065,60.08,193400000.0
2009-02-20 13:03:00,60.08,60.11,60.08,60.11,94800000.0
2009-02-20 13:04:00,60.115,60.135,60.115,60.115,142200000.0
2009-02-20 13:05:00,60.115,60.155,60.105,60.15,121800000.0
2009-02-20 13:06:00,60.15,60.155,60.105,60.115,142800000.0
2009-02-20 13:07:00,60.115,60.15,60.11,60.11,69200000.0
2009-02-20 13:08:00,60.11,60.16,60.09,60.135,155300000.0
2009-02-20 13:09:00,60.135,60.155,60.125,60.15,323600000.0
2009-02-20 13:10:00,60.15,60.18,60.15,60.175,145800000.0
2009-02-20 13:11:00,60.17,60.22,60.17,60.195,100400000.0
2009-02-20 13:12:00,60.195,60.195,60.16,60.18,116400000.0
2009-02-20 13:13:00,60.18,60.18,60.155,60.155,74400000.0
2009-02-20 13:14:00,60.155,60.165,60.155,60.155,63400000.0
2009-02-20 13:15:00,60.155,60.155,60.125,60.13,113600000.0
2009-02-20 13:16:00,60.125,60.135,60.125,60.135,34200000.0
2009-02-20 13:17:00,60.135,60.135,60.1,60.105,85800000.0
2009-02-20 13:18:00,60.1,60.115,60.1,60.11,58800000.0
2009-02-20 13:19:00,60.12,60.12,60.075,60.085,189000000.0
2009-02-20 13:20:00,60.08,60.12,60.08,60.105,182800000.0
2009-02-20 13:21:00,60.095,60.115,60.085,60.115,117600000.0
2009-02-20 13:22:00,60.115,60.14,60.105,60.135,149800000.0
2009-02-20 13:23:00,60.13,60.145,60.13,60.14,91200000.0
2009-02-20 13:24:00,60.14,60.195,60.14,60.18,406800000.0
2009-02-20 13:25:00,60.18,60.195,60.18,60.195,72800000.0
2009-02-20 13:26:00,60.195,60.2,60.145,60.15,257600000.0
2009-02-20 13:27:00,60.16,60.17,60.15,60.16,157000000.0
2009-02-20 13:28:00,60.165,60.17,60.16,60.17,74000000.0
2009-02-20 13:29:00,60.165,60.185,60.16,60.165,80600000.0
2009-02-20 13:30:00,60.165,60.165,60.115,60.13,86000000.0
2009-02-20 13:31:00,60.135,60.145,60.12,60.13,127800000.0
2009-02-20 13:32:00,60.135,60.145,60.115,60.135,161000000.0
2009-02-20 13:33:00,60.13,60.14,60.11,60.12,244400000.0
2009-02-20 13:34:00,60.12,60.155,60.12,60.14,184600000.0
2009-02-20 13:35:00,60.14,60.155,60.135,60.145,197200000.0
2009-02-20 13:36:00,60.14,60.15,60.125,60.15,244600000.0
2009-02-20 13:37:00,60.15,60.165,60.135,60.15,121600000.0
2009-02-20 13:38:00,60.15,60.165,60.14,60.15,140800000.0
2009-02-20 13:39:00,60.145,60.16,60.145,60.16,54200000.0
2009-02-20 13:40:00,60.15,60.195,60.15,60.17,176400000.0
2009-02-20 13:41:00,60.17,60.2,60.16,60.2,246000000.0
2009-02-20 13:42:00,60.195,60.245,60.195,60.21,248000000.0
2009-02-20 13:43:00,60.215,60.22,60.19,60.2,91400000.0
2009-02-20 13:44:00,60.2,60.265,60.2,60.215,160200000.0
2009-02-20 13:45:00,60.215,60.215,60.15,60.16,295200000.0
2009-02-20 13:46:00,60.16,60.185,60.16,60.185,41800000.0
2009-02-20 13:47:00,60.19,60.21,60.19,60.2,66800000.0
2009-02-20 13:48:00,60.2,60.22,60.19,60.19,131800000.0
2009-02-20 13:49:00,60.195,60.21,60.19,60.195,117600000.0
2009-02-20 13:50:00,60.195,60.195,60.19,60.195,14600000.0
2009-02-20 13:51:00,60.195,60.2,60.18,60.195,88200000.0
2009-02-20 13:52:00,60.2,60.2,60.175,60.18,136400000.0
2009-02-20 13:53:00,60.18,60.18,60.135,60.135,68200000.0
2009-02-20 13:54:00,60.13,60.145,60.125,60.14,101000000.0
2009-02-20 13:55:00,60.14,60.15,60.135,60.135,153600000.0
2009-02-20 13:56:00,60.135,60.175,60.13,60.175,51800000.0
2009-02-20 13:57:00,60.175,60.175,60.165,60.165,61800000.0
2009-02-20 13:58:00,60.175,60.18,60.17,60.18,39600000.0
2009-02-20 13:59:00,60.175,60.185,60.175,60.175,37000000.0
2009-02-20 14:00:00,60.175,60.2,60.17,60.175,85800000.0
2009-02-20 14:01:00,60.18,60.26,60.18,60.245,179800000.0
2009-02-20 14:02:00,60.245,60.355,60.24,60.335,235000000.0
2009-02-20 14:03:00,60.33,60.34,60.28,60.295,222000000.0
2009-02-20 14:04:00,60.3,60.315,60.28,60.285,79200000.0
2009-02-20 14:05:00,60.285,60.305,60.27,60.305,331400000.0
2009-02-20 14:06:00,60.31,60.37,60.305,60.36,211000000.0
2009-02-20 14:07:00,60.36,60.385,60.335,60.335,164400000.0
2009-02-20 14:08:00,60.335,60.35,60.295,60.335,137600000.0
2009-02-20 14:09:00,60.335,60.34,60.29,60.315,171800000.0
2009-02-20 14:10:00,60.315,60.335,60.285,60.29,99600000.0
2009-02-20 14:11:00,60.29,60.29,60.27,60.275,101600000.0
2009-02-20 14:12:00,60.285,60.29,60.28,60.28,22600000.0
2009-02-20 14:13:00,60.28,60.28,60.26,60.26,31000000.0
2009-02-20 14:14:00,60.25,60.33,60.25,60.315,71200000.0
2009-02-20 14:15:00,60.31,60.32,60.29,60.29,126400000.0
2009-02-20 14:16:00,60.3,60.32,60.3,60.315,71400000.0
2009-02-20 14:17:00,60.315,60.33,60.305,60.315,129800000.0
2009-02-20 14:18:00,60.315,60.34,60.315,60.33,121600000.0
2009-02-20 14:19:00,60.335,60.34,60.325,60.325,55800000.0
2009-02-20 14:20:00,60.325,60.33,60.265,60.28,273400000.0
2009-02-20 14:21:00,60.28,60.305,60.265,60.265,134400000.0
2009-02-20 14:22:00,60.26,60.28,60.26,60.28,107600000.0
2009-02-20 14:23:00,60.29,60.3,60.285,60.295,45400000.0
2009-02-20 14:24:00,60.305,60.325,60.295,60.325,139400000.0
2009-02-20 14:25:00,60.33,60.33,60.29,60.3,62200000.0
2009-02-20 14:26:00,60.3,60.34,60.3,60.325,94400000.0
2009-02-20 14:27:00,60.325,60.33,60.31,60.33,93600000.0
2009-02-20 14:28:00,60.33,60.37,60.33,60.355,129600000.0
2009-02-20 14:29:00,60.365,60.38,60.355,60.365,115800000.0
2009-02-20 14:30:00,60.365,60.395,60.36,60.385,75600000.0
2009-02-20 14:31:00,60.385,60.39,60.34,60.345,79600000.0
2009-02-20 14:32:00,60.335,60.345,60.295,60.3,138000000.0
2009-02-20 14:33:00,60.3,60.3,60.24,60.24,90000000.0
2009-02-20 14:34:00,60.235,60.24,60.215,60.22,133200000.0
2009-02-20 14:35:00,60.215,60.215,60.115,60.12,189400000.0
2009-02-20 14:36:00,60.12,60.19,60.105,60.185,146200000.0
2009-02-20 14:37:00,60.175,60.215,60.155,60.16,237400000.0
2009-02-20 14:38:00,60.16,60.165,60.115,60.165,136000000.0
2009-02-20 14:39:00,60.165,60.17,60.125,60.125,122800000.0
2009-02-20 14:40:00,60.12,60.145,60.12,60.145,98000000.0
2009-02-20 14:41:00,60.145,60.155,60.135,60.135,37000000.0
2009-02-20 14:42:00,60.135,60.15,60.135,60.15,39000000.0
2009-02-20 14:43:00,60.145,60.15,60.125,60.13,47800000.0
2009-02-20 14:44:00,60.13,60.15,60.125,60.15,65400000.0
2009-02-20 14:45:00,60.155,60.175,60.135,60.17,135200000.0
2009-02-20 14:46:00,60.175,60.2,60.17,60.2,73600000.0
2009-02-20 14:47:00,60.215,60.215,60.175,60.175,51800000.0
2009-02-20 14:48:00,60.17,60.17,60.16,60.16,28800000.0
2009-02-20 14:49:00,60.16,60.205,60.16,60.205,138800000.0
2009-02-20 14:50:00,60.215,60.23,60.205,60.21,140200000.0
2009-02-20 14:51:00,60.205,60.215,60.195,60.2,55000000.0
2009-02-20 14:52:00,60.195,60.195,60.16,60.18,188000000.0
2009-02-20 14:53:00,60.185,60.19,60.16,60.16,205400000.0
2009-02-20 14:54:00,60.165,60.185,60.155,60.165,218400000.0
2009-02-20 14:55:00,60.165,60.175,60.165,60.175,45000000.0
2009-02-20 14:56:00,60.165,60.17,60.15,60.15,59400000.0
2009-02-20 14:57:00,60.155,60.165,60.12,60.16,64700000.0
2009-02-20 14:58:00,60.155,60.17,60.15,60.165,76200000.0
2009-02-20 14:59:00,60.17,60.17,60.16,60.17,43600000.0
2009-02-20 15:00:00,60.16,60.18,60.15,60.175,73200000.0
2009-02-20 15:01:00,60.17,60.21,60.17,60.19,85200000.0
2009-02-20 15:02:00,60.195,60.21,60.185,60.19,81000000.0
2009-02-20 15:03:00,60.19,60.195,60.165,60.165,154400000.0
2009-02-20 15:04:00,60.165,60.165,60.13,60.13,105000000.0
2009-02-20 15:05:00,60.13,60.13,60.08,60.09,146000000.0
2009-02-20 15:06:00,60.09,60.095,60.07,60.085,148000000.0
2009-02-20 15:07:00,60.085,60.1,60.085,60.095,105600000.0
2009-02-20 15:08:00,60.095,60.105,60.085,60.1,77600000.0
2009-02-20 15:09:00,60.11,60.125,60.08,60.1,121000000.0
2009-02-20 15:10:00,60.1,60.105,60.08,60.085,64400000.0
2009-02-20 15:11:00,60.09,60.09,60.06,60.085,92800000.0
2009-02-20 15:12:00,60.095,60.095,60.035,60.035,135000000.0
2009-02-20 15:13:00,60.04,60.075,60.03,60.065,146600000.0
2009-02-20 15:14:00,60.065,60.11,60.055,60.055,200200000.0
2009-02-20 15:15:00,60.045,60.11,60.045,60.11,115800000.0
2009-02-20 15:16:00,60.105,60.12,60.075,60.105,95800000.0
2009-02-20 15:17:00,60.11,60.14,60.11,60.13,93000000.0
2009-02-20 15:18:00,60.12,60.135,60.11,60.125,41600000.0
2009-02-20 15:19:00,60.12,60.145,60.105,60.105,143100000.0
2009-02-20 15:20:00,60.105,60.12,60.095,60.12,159000000.0
2009-02-20 15:21:00,60.115,60.125,60.09,60.12,90600000.0
2009-02-20 15:22:00,60.12,60.125,60.11,60.125,45200000.0
2009-02-20 15:23:00,60.125,60.145,60.12,60.145,46000000.0
2009-02-20 15:24:00,60.15,60.16,60.135,60.15,81600000.0
2009-02-20 15:25:00,60.15,60.185,60.15,60.18,62800000.0
2009-02-20 15:26:00,60.185,60.225,60.185,60.19,114800000.0
2009-02-20 15:27:00,60.19,60.19,60.115,60.125,173900000.0
2009-02-20 15:28:00,60.12,60.135,60.095,60.12,221900000.0
2009-02-20 15:29:00,60.125,60.135,60.115,60.135,223000000.0
2009-02-20 15:30:00,60.14,60.215,60.125,60.215,264200000.0
2009-02-20 15:31:00,60.21,60.39,60.21,60.39,237200000.0
2009-02-20 15:32:00,60.38,60.385,60.27,60.27,312800000.0
2009-02-20 15:33:00,60.265,60.275,60.22,60.23,227000000.0
2009-02-20 15:34:00,60.225,60.245,60.21,60.24,124400000.0
2009-02-20 15:35:00,60.245,60.27,60.19,60.2,181600000.0
2009-02-20 15:36:00,60.2,60.22,60.19,60.215,203800000.0
2009-02-20 15:37:00,60.215,60.255,60.205,60.23,163400000.0
2009-02-20 15:38:00,60.23,60.235,60.205,60.215,218800000.0
2009-02-20 15:39:00,60.215,60.27,60.21,60.255,181000000.0
2009-02-20 15:40:00,60.26,60.275,60.225,60.245,221200000.0
2009-02-20 15:41:00,60.235,60.25,60.205,60.22,177600000.0
2009-02-20 15:42:00,60.225,60.225,60.135,60.165,183800000.0
2009-02-20 15:43:00,60.165,60.2,60.165,60.185,233400000.0
2009-02-20 15:44:00,60.19,60.215,60.175,60.21,277200000.0
2009-02-20 15:45:00,60.205,60.26,60.205,60.245,222400000.0
2009-02-20 15:46:00,60.245,60.275,60.24,60.265,97200000.0
2009-02-20 15:47:00,60.26,60.285,60.255,60.28,167800000.0
2009-02-20 15:48:00,60.28,60.28,60.265,60.265,76200000.0
2009-02-20 15:49:00,60.265,60.325,60.255,60.32,100400000.0
2009-02-20 15:50:00,60.31,60.335,60.3,60.32,123800000.0
2009-02-20 15:51:00,60.32,60.36,60.32,60.36,92800000.0
2009-02-20 15:52:00,60.355,60.36,60.315,60.325,125600000.0
2009-02-20 15:53:00,60.315,60.325,60.265,60.295,90600000.0
2009-02-20 15:54:00,60.295,60.315,60.27,60.27,52200000.0
2009-02-20 15:55:00,60.27,60.285,60.25,60.265,113000000.0
2009-02-20 15:56:00,60.265,60.28,60.255,60.275,90000000.0
2009-02-20 15:57:00,60.265,60.275,60.245,60.26,74600000.0
2009-02-20 15:58:00,60.255,60.285,60.255,60.28,106400000.0
2009-02-20 15:59:00,60.285,60.29,60.27,60.28,79400000.0
2009-02-20 16:00:00,60.275,60.29,60.265,60.285,106200000.0
2009-02-20 16:01:00,60.285,60.285,60.245,60.245,187800000.0
2009-02-20 16:02:00,60.245,60.275,60.245,60.27,226000000.0
2009-02-20 16:03:00,60.27,60.27,60.235,60.245,107800000.0
2009-02-20 16:04:00,60.245,60.265,60.24,60.24,263600000.0
2009-02-20 16:05:00,60.24,60.255,60.235,60.235,95600000.0
2009-02-20 16:06:00,60.235,60.25,60.22,60.23,93000000.0
2009-02-20 16:07:00,60.22,60.225,60.195,60.195,71200000.0
2009-02-20 16:08:00,60.185,60.195,60.165,60.185,61600000.0
2009-02-20 16:09:00,60.185,60.19,60.145,60.155,124200000.0
2009-02-20 16:10:00,60.155,60.165,60.125,60.13,258200000.0
2009-02-20 16:11:00,60.125,60.17,60.12,60.16,242200000.0
2009-02-20 16:12:00,60.16,60.165,60.065,60.065,229000000.0
2009-02-20 16:13:00,60.065,60.065,59.975,59.99,236400000.0
2009-02-20 16:14:00,59.995,60.025,59.99,60.015,178200000.0
2009-02-20 16:15:00,60.02,60.045,60.02,60.03,129200000.0
2009-02-20 16:16:00,60.03,60.1,60.03,60.1,210200000.0
2009-02-20 16:17:00,60.1,60.12,60.07,60.09,112400000.0
2009-02-20 16:18:00,60.09,60.11,60.085,60.1,152800000.0
2009-02-20 16:19:00,60.1,60.105,60.02,60.025,140600000.0
2009-02-20 16:20:00,60.025,60.025,59.96,59.96,100600000.0
2009-02-20 16:21:00,59.955,60.0,59.945,60.0,92800000.0
2009-02-20 16:22:00,60.005,60.01,59.98,60.0,125200000.0
2009-02-20 16:23:00,60.0,60.055,60.0,60.05,87800000.0
2009-02-20 16:24:00,60.045,60.06,60.04,60.045,103400000.0
2009-02-20 16:25:00,60.04,60.045,60.02,60.02,117800000.0
2009-02-20 16:26:00,60.02,60.02,59.955,59.965,118500000.0
2009-02-20 16:27:00,59.965,60.015,59.965,60.015,108200000.0
2009-02-20 16:28:00,60.015,60.025,60.0,60.005,79000000.0
2009-02-20 16:29:00,60.005,60.01,59.99,60.0,55300000.0
2009-02-20 16:30:00,60.01,60.135,60.01,60.07,203900000.0
2009-02-20 16:31:00,60.07,60.12,60.07,60.12,233000000.0
2009-02-20 16:32:00,60.11,60.11,60.015,60.015,216700000.0
2009-02-20 16:33:00,60.015,60.02,59.975,59.99,199400000.0
2009-02-20 16:34:00,59.99,60.06,59.99,60.055,148400000.0
2009-02-20 16:35:00,60.06,60.16,60.06,60.16,186200000.0
2009-02-20 16:36:00,60.15,60.205,60.125,60.16,237000000.0
2009-02-20 16:37:00,60.155,60.19,60.15,60.155,235000000.0
2009-02-20 16:38:00,60.155,60.2,60.095,60.11,204000000.0
2009-02-20 16:39:00,60.11,60.2,60.095,60.11,215000000.0
2009-02-20 16:40:00,60.11,60.115,60.07,60.085,232400000.0
2009-02-20 16:41:00,60.09,60.175,60.09,60.175,204600000.0
2009-02-20 16:42:00,60.175,60.175,60.09,60.145,282400000.0
2009-02-20 16:43:00,60.15,60.15,60.1,60.145,159200000.0
2009-02-20 16:44:00,60.14,60.15,60.09,60.11,238600000.0
2009-02-20 16:45:00,60.11,60.235,60.1,60.225,277600000.0
2009-02-20 16:46:00,60.225,60.28,60.215,60.255,381800000.0
2009-02-20 16:47:00,60.255,60.28,60.18,60.28,220800000.0
2009-02-20 16:48:00,60.285,60.335,60.26,60.315,226600000.0
2009-02-20 16:49:00,60.315,60.36,60.295,60.295,160800000.0
2009-02-20 16:50:00,60.295,60.34,60.28,60.315,115400000.0
2009-02-20 16:51:00,60.31,60.395,60.31,60.375,157400000.0
2009-02-20 16:52:00,60.375,60.395,60.295,60.33,165800000.0
2009-02-20 16:53:00,60.33,60.345,60.265,60.32,189800000.0
2009-02-20 16:54:00,60.32,60.345,60.305,60.33,126200000.0
2009-02-20 16:55:00,60.335,60.4,60.33,60.4,173800000.0
2009-02-20 16:56:00,60.405,60.445,60.385,60.415,199600000.0
2009-02-20 16:57:00,60.405,60.51,60.38,60.5,182900000.0
2009-02-20 16:58:00,60.505,60.59,60.47,60.58,269200000.0
2009-02-20 16:59:00,60.58,60.6,60.53,60.535,233500000.0
2009-02-20 17:00:00,60.54,60.585,60.465,60.505,282200000.0
2009-02-20 17:01:00,60.5,60.505,60.45,60.485,255400000.0
2009-02-20 17:02:00,60.485,60.495,60.45,60.48,197800000.0
2009-02-20 17:03:00,60.48,60.49,60.465,60.485,140000000.0
2009-02-20 17:04:00,60.49,60.505,60.435,60.445,174000000.0
2009-02-20 17:05:00,60.45,60.58,60.45,60.58,208000000.0
2009-02-20 17:06:00,60.575,60.635,60.575,60.635,196600000.0
2009-02-20 17:07:00,60.64,60.695,60.6,60.68,203000000.0
2009-02-20 17:08:00,60.68,60.69,60.645,60.675,215000000.0
2009-02-20 17:09:00,60.675,60.705,60.635,60.635,279200000.0
2009-02-20 17:10:00,60.64,60.685,60.62,60.62,226600000.0
2009-02-20 17:11:00,60.62,60.68,60.605,60.645,293000000.0
2009-02-20 17:12:00,60.645,60.645,60.55,60.58,294500000.0
2009-02-20 17:13:00,60.58,60.595,60.54,60.55,249200000.0
2009-02-20 17:14:00,60.545,60.62,60.545,60.585,205000000.0
2009-02-20 17:15:00,60.58,60.58,60.505,60.515,259800000.0
2009-02-20 17:16:00,60.515,60.575,60.49,60.57,290600000.0
2009-02-20 17:17:00,60.565,60.66,60.545,60.575,208800000.0
2009-02-20 17:18:00,60.575,60.62,60.56,60.615,201600000.0
2009-02-20 17:19:00,60.605,60.62,60.465,60.495,301600000.0
2009-02-20 17:20:00,60.505,60.515,60.46,60.51,198000000.0
2009-02-20 17:21:00,60.505,60.515,60.405,60.415,325900000.0
2009-02-20 17:22:00,60.41,60.43,60.365,60.395,235300000.0
2009-02-20 17:23:00,60.405,60.405,60.32,60.37,171800000.0
2009-02-20 17:24:00,60.37,60.43,60.32,60.32,156400000.0
2009-02-20 17:25:00,60.32,60.37,60.27,60.37,220200000.0
2009-02-20 17:26:00,60.38,60.45,60.38,60.385,194800000.0
2009-02-20 17:27:00,60.375,60.4,60.365,60.365,235799998.0
2009-02-20 17:28:00,60.355,60.36,60.225,60.245,239900000.0
2009-02-20 17:29:00,60.245,60.44,60.245,60.37,186800000.0
2009-02-20 17:30:00,60.365,60.395,60.29,60.375,218300000.0
2009-02-20 17:31:00,60.385,60.405,60.37,60.4,140000000.0
2009-02-20 17:32:00,60.405,60.42,60.36,60.37,272000000.0
2009-02-20 17:33:00,60.38,60.42,60.34,60.375,196800000.0
2009-02-20 17:34:00,60.375,60.41,60.34,60.35,185000000.0
2009-02-20 17:35:00,60.35,60.41,60.315,60.38,167800000.0
2009-02-20 17:36:00,60.375,60.4,60.36,60.385,104800000.0
2009-02-20 17:37:00,60.375,60.39,60.355,60.39,73200000.0
2009-02-20 17:38:00,60.4,60.445,60.35,60.365,139000000.0
2009-02-20 17:39:00,60.36,60.465,60.36,60.465,129400000.0
2009-02-20 17:40:00,60.47,60.485,60.445,60.46,106600000.0
2009-02-20 17:41:00,60.455,60.465,60.43,60.45,188600000.0
2009-02-20 17:42:00,60.455,60.51,60.44,60.495,205800000.0
2009-02-20 17:43:00,60.495,60.525,60.46,60.505,133000000.0
2009-02-20 17:44:00,60.495,60.525,60.48,60.495,142000000.0
2009-02-20 17:45:00,60.495,60.52,60.485,60.505,137400000.0
2009-02-20 17:46:00,60.5,60.51,60.47,60.495,334600000.0
2009-02-20 17:47:00,60.495,60.535,60.48,60.48,266200000.0
2009-02-20 17:48:00,60.48,60.48,60.415,60.445,229800000.0
2009-02-20 17:49:00,60.445,60.525,60.445,60.525,91400000.0
2009-02-20 17:50:00,60.525,60.535,60.485,60.49,139600000.0
2009-02-20 17:51:00,60.5,60.51,60.43,60.445,262800000.0
2009-02-20 17:52:00,60.445,60.465,60.335,60.335,380400000.0
2009-02-20 17:53:00,60.335,60.42,60.31,60.405,168800000.0
2009-02-20 17:54:00,60.405,60.415,60.375,60.4,87800000.0
2009-02-20 17:55:00,60.395,60.415,60.37,60.41,123600000.0
2009-02-20 17:56:00,60.405,60.405,60.36,60.365,179200000.0
2009-02-20 17:57:00,60.365,60.38,60.3,60.37,249600000.0
2009-02-20 17:58:00,60.375,60.375,60.345,60.36,129000000.0
2009-02-20 17:59:00,60.36,60.37,60.305,60.345,319400000.0
2009-02-20 18:00:00,60.34,60.36,60.295,60.36,185600000.0
2009-02-20 18:01:00,60.355,60.36,60.335,60.335,130600000.0
2009-02-20 18:02:00,60.335,60.39,60.33,60.38,113600000.0
2009-02-20 18:03:00,60.38,60.405,60.375,60.385,75000000.0
2009-02-20 18:04:00,60.385,60.385,60.345,60.35,64800000.0
2009-02-20 18:05:00,60.345,60.37,60.345,60.35,79000000.0
2009-02-20 18:06:00,60.365,60.37,60.345,60.345,130500000.0
2009-02-20 18:07:00,60.35,60.35,60.27,60.275,279699999.0
2009-02-20 18:08:00,60.28,60.31,60.265,60.295,181000000.0
2009-02-20 18:09:00,60.3,60.3,60.235,60.24,196800000.0
2009-02-20 18:10:00,60.245,60.265,60.22,60.22,119800000.0
2009-02-20 18:11:00,60.21,60.215,60.175,60.195,182200000.0
2009-02-20 18:12:00,60.195,60.195,60.175,60.19,95400000.0
2009-02-20 18:13:00,60.19,60.21,60.175,60.205,101000000.0
2009-02-20 18:14:00,60.205,60.215,60.145,60.145,106400000.0
2009-02-20 18:15:00,60.15,60.155,60.12,60.12,142600000.0
2009-02-20 18:16:00,60.115,60.17,60.115,60.17,127600000.0
2009-02-20 18:17:00,60.17,60.245,60.17,60.245,111600000.0
2009-02-20 18:18:00,60.235,60.245,60.185,60.225,238200000.0
2009-02-20 18:19:00,60.22,60.24,60.19,60.24,102600000.0
2009-02-20 18:20:00,60.255,60.35,60.255,60.325,111400000.0
2009-02-20 18:21:00,60.325,60.335,60.27,60.27,134000000.0
2009-02-20 18:22:00,60.27,60.305,60.27,60.305,206000000.0
2009-02-20 18:23:00,60.305,60.305,60.195,60.21,156000000.0
2009-02-20 18:24:00,60.21,60.26,60.21,60.235,222600000.0
2009-02-20 18:25:00,60.235,60.235,60.175,60.21,167600000.0
2009-02-20 18:26:00,60.21,60.245,60.19,60.2,184200000.0
2009-02-20 18:27:00,60.2,60.245,60.2,60.24,217000000.0
2009-02-20 18:28:00,60.235,60.305,60.23,60.275,329000000.0
2009-02-20 18:29:00,60.28,60.28,60.23,60.235,153800000.0
2009-02-20 18:30:00,60.23,60.23,60.165,60.21,239800000.0
2009-02-20 18:31:00,60.21,60.225,60.19,60.19,120200000.0
2009-02-20 18:32:00,60.19,60.255,60.19,60.25,159400000.0
2009-02-20 18:33:00,60.25,60.255,60.22,60.245,224200000.0
2009-02-20 18:34:00,60.245,60.27,60.195,60.26,327200000.0
2009-02-20 18:35:00,60.26,60.345,60.25,60.305,288800000.0
2009-02-20 18:36:00,60.305,60.35,60.3,60.35,198600000.0
2009-02-20 18:37:00,60.345,60.36,60.325,60.33,69800000.0
2009-02-20 18:38:00,60.33,60.34,60.325,60.335,84400000.0
2009-02-20 18:39:00,60.35,60.415,60.335,60.4,213000000.0
2009-02-20 18:40:00,60.4,60.435,60.365,60.42,183600000.0
2009-02-20 18:41:00,60.42,60.435,60.39,60.39,126800000.0
2009-02-20 18:42:00,60.385,60.39,60.325,60.35,155600000.0
2009-02-20 18:43:00,60.355,60.415,60.355,60.395,192100000.0
2009-02-20 18:44:00,60.395,60.405,60.355,60.38,170000000.0
2009-02-20 18:45:00,60.375,60.39,60.37,60.38,115700000.0
2009-02-20 18:46:00,60.385,60.395,60.37,60.375,122100000.0
2009-02-20 18:47:00,60.385,60.385,60.315,60.32,155400000.0
2009-02-20 18:48:00,60.32,60.37,60.305,60.355,211800000.0
2009-02-20 18:49:00,60.355,60.405,60.355,60.395,174200000.0
2009-02-20 18:50:00,60.395,60.415,60.31,60.365,251700000.0
2009-02-20 18:51:00,60.365,60.385,60.31,60.345,145600000.0
2009-02-20 18:52:00,60.365,60.365,60.295,60.36,138800000.0
2009-02-20 18:53:00,60.375,60.45,60.375,60.41,116200000.0
2009-02-20 18:54:00,60.41,60.435,60.405,60.41,75800000.0
2009-02-20 18:55:00,60.415,60.435,60.34,60.36,129800000.0
2009-02-20 18:56:00,60.36,60.41,60.36,60.41,66800000.0
2009-02-20 18:57:00,60.405,60.445,60.38,60.38,151000000.0
2009-02-20 18:58:00,60.39,60.395,60.38,60.38,54000000.0
2009-02-20 18:59:00,60.375,60.38,60.245,60.245,252600000.0
2009-02-20 19:00:00,60.245,60.315,60.165,60.31,233600000.0
2009-02-20 19:01:00,60.315,60.445,60.315,60.445,201600000.0
2009-02-20 19:02:00,60.45,60.51,60.43,60.5,216400000.0
2009-02-20 19:03:00,60.5,60.565,60.485,60.53,267200000.0
2009-02-20 19:04:00,60.535,60.62,60.515,60.515,260200000.0
2009-02-20 19:05:00,60.52,60.615,60.515,60.61,148000000.0
2009-02-20 19:06:00,60.605,60.66,60.6,60.66,119000000.0
2009-02-20 19:07:00,60.66,60.7,60.655,60.665,120600000.0
2009-02-20 19:08:00,60.665,60.77,60.655,60.675,240100000.0
2009-02-20 19:09:00,60.675,60.75,60.62,60.68,287600000.0
2009-02-20 19:10:00,60.685,60.805,60.685,60.765,191400000.0
2009-02-20 19:11:00,60.765,60.81,60.68,60.685,226400000.0
2009-02-20 19:12:00,60.66,60.725,60.64,60.685,181900000.0
2009-02-20 19:13:00,60.695,60.79,60.63,60.72,291200000.0
2009-02-20 19:14:00,60.72,60.81,60.69,60.775,152400000.0
2009-02-20 19:15:00,60.77,60.78,60.72,60.74,191800000.0
2009-02-20 19:16:00,60.73,60.75,60.665,60.725,221800000.0
2009-02-20 19:17:00,60.75,60.795,60.725,60.735,133800000.0
2009-02-20 19:18:00,60.73,60.73,60.68,60.69,109200000.0
2009-02-20 19:19:00,60.685,60.745,60.67,60.735,129200000.0
2009-02-20 19:20:00,60.725,60.78,60.71,60.78,104200000.0
2009-02-20 19:21:00,60.785,60.785,60.72,60.72,109200000.0
2009-02-20 19:22:00,60.72,60.73,60.69,60.695,79900000.0
2009-02-20 19:23:00,60.69,60.735,60.675,60.685,61200000.0
2009-02-20 19:24:00,60.685,60.69,60.645,60.66,73800000.0
2009-02-20 19:25:00,60.655,60.68,60.645,60.68,42400000.0
2009-02-20 19:26:00,60.68,60.695,60.66,60.66,47200000.0
2009-02-20 19:27:00,60.665,60.67,60.61,60.625,75800000.0
2009-02-20 19:28:00,60.615,60.72,60.615,60.715,120000000.0
2009-02-20 19:29:00,60.72,60.73,60.615,60.615,109800000.0
2009-02-20 19:30:00,60.61,60.625,60.53,60.575,134200000.0
2009-02-20 19:31:00,60.565,60.61,60.555,60.565,109200000.0
2009-02-20 19:32:00,60.555,60.61,60.525,60.53,181400000.0
2009-02-20 19:33:00,60.52,60.6,60.485,60.585,122000000.0
2009-02-20 19:34:00,60.6,60.625,60.565,60.6,125400000.0
2009-02-20 19:35:00,60.595,60.635,60.59,60.595,106400000.0
2009-02-20 19:36:00,60.6,60.64,60.6,60.62,45000000.0
2009-02-20 19:37:00,60.63,60.645,60.615,60.64,58600000.0
2009-02-20 19:38:00,60.64,60.64,60.44,60.44,174000000.0
2009-02-20 19:39:00,60.435,60.55,60.415,60.525,132000000.0
2009-02-20 19:40:00,60.51,60.51,60.46,60.47,70400000.0
2009-02-20 19:41:00,60.48,60.485,60.425,60.465,59400000.0
2009-02-20 19:42:00,60.465,60.5,60.445,60.45,62400000.0
2009-02-20 19:43:00,60.45,60.45,60.335,60.34,98400000.0
2009-02-20 19:44:00,60.35,60.41,60.345,60.41,44800000.0
2009-02-20 19:45:00,60.41,60.505,60.38,60.465,109400000.0
2009-02-20 19:46:00,60.455,60.46,60.44,60.445,33400000.0
2009-02-20 19:47:00,60.455,60.545,60.445,60.48,110000000.0
2009-02-20 19:48:00,60.475,60.49,60.43,60.43,55600000.0
2009-02-20 19:49:00,60.43,60.435,60.33,60.355,93400000.0
2009-02-20 19:50:00,60.34,60.355,60.295,60.3,103000000.0
2009-02-20 19:51:00,60.295,60.325,60.26,60.31,88800000.0
2009-02-20 19:52:00,60.31,60.31,60.26,60.26,95400000.0
2009-02-20 19:53:00,60.235,60.31,60.21,60.22,86000000.0
2009-02-20 19:54:00,60.215,60.23,60.16,60.215,130900000.0
2009-02-20 19:55:00,60.215,60.28,60.195,60.28,55600000.0
2009-02-20 19:56:00,60.28,60.315,60.28,60.315,38600000.0
2009-02-20 19:57:00,60.33,60.34,60.305,60.315,59400000.0
2009-02-20 19:58:00,60.31,60.31,60.28,60.3,51200000.0
2009-02-20 19:59:00,60.295,60.355,60.295,60.34,41800000.0
2009-02-20 20:00:00,60.34,60.34,60.245,60.25,83400000.0
2009-02-20 20:01:00,60.245,60.25,60.195,60.205,118000000.0
2009-02-20 20:02:00,60.215,60.24,60.195,60.215,103800000.0
2009-02-20 20:03:00,60.215,60.215,60.125,60.125,114600000.0
2009-02-20 20:04:00,60.13,60.195,60.08,60.125,113800000.0
2009-02-20 20:05:00,60.125,60.15,60.06,60.145,160800000.0
2009-02-20 20:06:00,60.15,60.25,60.125,60.25,100600000.0
2009-02-20 20:07:00,60.265,60.27,60.14,60.14,136200000.0
2009-02-20 20:08:00,60.13,60.15,60.095,60.105,115400000.0
2009-02-20 20:09:00,60.09,60.11,60.075,60.1,107000000.0
2009-02-20 20:10:00,60.11,60.11,60.03,60.05,109600000.0
2009-02-20 20:11:00,60.05,60.11,60.04,60.07,78400000.0
2009-02-20 20:12:00,60.065,60.075,60.005,60.015,87600000.0
2009-02-20 20:13:00,60.015,60.06,60.015,60.05,33600000.0
2009-02-20 20:14:00,60.055,60.06,59.98,60.0,87200000.0
2009-02-20 20:15:00,59.975,59.98,59.73,59.855,182900000.0
2009-02-20 20:16:00,59.87,59.91,59.82,59.89,162200000.0
2009-02-20 20:17:00,59.885,59.885,59.77,59.83,186200000.0
2009-02-20 20:18:00,59.825,59.83,59.705,59.74,115400000.0
2009-02-20 20:19:00,59.74,59.77,59.61,59.745,219800000.0
2009-02-20 20:20:00,59.74,59.77,59.7,59.74,150600000.0
2009-02-20 20:21:00,59.745,59.79,59.7,59.73,146600000.0
2009-02-20 20:22:00,59.725,59.78,59.725,59.735,105400000.0
2009-02-20 20:23:00,59.73,59.775,59.705,59.715,171200000.0
2009-02-20 20:24:00,59.725,59.8,59.715,59.77,109800000.0
2009-02-20 20:25:00,59.77,59.815,59.74,59.79,102600000.0
2009-02-20 20:26:00,59.805,59.865,59.8,59.805,110800000.0
2009-02-20 20:27:00,59.815,59.915,59.815,59.915,68800000.0
2009-02-20 20:28:00,59.915,59.975,59.915,59.96,131600000.0
2009-02-20 20:29:00,59.955,60.035,59.905,60.035,135800000.0
2009-02-20 20:30:00,60.04,60.095,60.035,60.065,146200000.0
2009-02-20 20:31:00,60.07,60.14,60.055,60.12,81600000.0
2009-02-20 20:32:00,60.115,60.165,60.105,60.12,85800000.0
2009-02-20 20:33:00,60.12,60.135,60.06,60.135,129400000.0
2009-02-20 20:34:00,60.135,60.22,60.13,60.135,106800000.0
2009-02-20 20:35:00,60.135,60.14,60.1,60.13,99200000.0
2009-02-20 20:36:00,60.13,60.13,60.08,60.08,76400000.0
2009-02-20 20:37:00,60.08,60.195,60.055,60.19,103400000.0
2009-02-20 20:38:00,60.185,60.215,60.17,60.195,87200000.0
2009-02-20 20:39:00,60.185,60.23,60.14,60.22,68000000.0
2009-02-20 20:40:00,60.23,60.23,60.16,60.16,68800000.0
2009-02-20 20:41:00,60.155,60.18,60.125,60.125,61600000.0
2009-02-20 20:42:00,60.125,60.16,60.1,60.15,107800000.0
2009-02-20 20:43:00,60.145,60.165,60.135,60.165,47600000.0
2009-02-20 20:44:00,60.16,60.18,60.135,60.155,81800000.0
2009-02-20 20:45:00,60.165,60.24,60.14,60.21,94600000.0
2009-02-20 20:46:00,60.195,60.205,60.11,60.115,81200000.0
2009-02-20 20:47:00,60.12,60.135,60.105,60.13,56000000.0
2009-02-20 20:48:00,60.13,60.175,60.13,60.175,76600000.0
2009-02-20 20:49:00,60.18,60.205,60.105,60.125,96200000.0
2009-02-20 20:50:00,60.115,60.175,60.09,60.15,78600000.0
2009-02-20 20:51:00,60.135,60.135,60.08,60.095,72200000.0
2009-02-20 20:52:00,60.095,60.145,60.09,60.12,104000000.0
2009-02-20 20:53:00,60.125,60.16,60.125,60.15,64800000.0
2009-02-20 20:54:00,60.155,60.175,60.145,60.155,34200000.0
2009-02-20 20:55:00,60.15,60.17,60.1,60.1,58000000.0
2009-02-20 20:56:00,60.105,60.13,60.08,60.13,85000000.0
2009-02-20 20:57:00,60.12,60.19,60.08,60.09,144400000.0
2009-02-20 20:58:00,60.09,60.125,60.08,60.105,108000000.0
2009-02-20 20:59:00,60.105,60.17,60.1,60.11,148800000.0
2009-02-20 21:00:00,60.115,60.185,60.075,60.075,100400000.0
2009-02-20 21:01:00,60.085,60.125,60.07,60.075,82000000.0
2009-02-20 21:02:00,60.075,60.085,60.05,60.06,99000000.0
2009-02-20 21:03:00,60.055,60.065,60.035,60.06,64800000.0
2009-02-20 21:04:00,60.05,60.06,60.035,60.05,63600000.0
2009-02-20 21:05:00,60.05,60.105,60.05,60.095,59400000.0
2009-02-20 21:06:00,60.095,60.105,60.06,60.08,48000000.0
2009-02-20 21:07:00,60.07,60.145,60.07,60.125,53000000.0
2009-02-20 21:08:00,60.125,60.14,60.105,60.14,99000000.0
2009-02-20 21:09:00,60.135,60.16,60.105,60.16,64600000.0
2009-02-20 21:10:00,60.16,60.165,60.145,60.165,39600000.0
2009-02-20 21:11:00,60.17,60.19,60.17,60.175,64600000.0
2009-02-20 21:12:00,60.17,60.18,60.115,60.115,59800000.0
2009-02-20 21:13:00,60.13,60.17,60.13,60.165,115200000.0
2009-02-20 21:14:00,60.155,60.175,60.13,60.155,70200000.0
2009-02-20 21:15:00,60.16,60.36,60.155,60.33,169000000.0
2009-02-20 21:16:00,60.34,60.375,60.335,60.36,65600000.0
2009-02-20 21:17:00,60.365,60.37,60.31,60.32,147600000.0
2009-02-20 21:18:00,60.33,60.37,60.23,60.245,184600000.0
2009-02-20 21:19:00,60.27,60.315,60.265,60.31,134000000.0
2009-02-20 21:20:00,60.315,60.325,60.28,60.305,96000000.0
2009-02-20 21:21:00,60.3,60.32,60.3,60.3,52200000.0
2009-02-20 21:22:00,60.3,60.32,60.28,60.31,98000000.0
2009-02-20 21:23:00,60.32,60.425,60.32,60.405,137600000.0
2009-02-20 21:24:00,60.395,60.45,60.345,60.45,141000000.0
2009-02-20 21:25:00,60.44,60.47,60.415,60.455,132800000.0
2009-02-20 21:26:00,60.47,60.47,60.405,60.43,89400000.0
2009-02-20 21:27:00,60.42,60.45,60.375,60.375,172600000.0
2009-02-20 21:28:00,60.375,60.375,60.33,60.35,154400000.0
2009-02-20 21:29:00,60.345,60.42,60.345,60.36,140800000.0
2009-02-20 21:30:00,60.355,60.415,60.35,60.355,126800000.0
2009-02-20 21:31:00,60.355,60.45,60.335,60.38,108600000.0
2009-02-20 21:32:00,60.38,60.45,60.38,60.43,75400000.0
2009-02-20 21:33:00,60.43,60.44,60.395,60.405,36200000.0
2009-02-20 21:34:00,60.415,60.42,60.38,60.42,60800000.0
2009-02-20 21:35:00,60.41,60.43,60.385,60.385,75400000.0
2009-02-20 21:36:00,60.385,60.41,60.345,60.37,112200000.0
2009-02-20 21:37:00,60.37,60.415,60.36,60.385,96800000.0
2009-02-20 21:38:00,60.385,60.445,60.355,60.41,131600000.0
2009-02-20 21:39:00,60.415,60.42,60.32,60.375,206400000.0
2009-02-20 21:40:00,60.38,60.4,60.31,60.36,129600000.0
2009-02-20 21:41:00,60.365,60.375,60.34,60.365,70600000.0
2009-02-20 21:42:00,60.36,60.38,60.305,60.325,65200000.0
2009-02-20 21:43:00,60.34,60.375,60.34,60.34,36000000.0
2009-02-20 21:44:00,60.335,60.34,60.285,60.295,108200000.0
2009-02-20 21:45:00,60.3,60.355,60.3,60.345,114600000.0
2009-02-20 21:46:00,60.35,60.355,60.28,60.285,66600000.0
2009-02-20 21:47:00,60.28,60.305,60.23,60.27,131400000.0
2009-02-20 21:48:00,60.275,60.36,60.27,60.29,117000000.0
2009-02-20 21:49:00,60.31,60.36,60.295,60.36,107400000.0
2009-02-20 21:50:00,60.355,60.395,60.33,60.395,64800000.0
2009-02-20 21:51:00,60.395,60.415,60.385,60.41,86200000.0
2009-02-20 21:52:00,60.4,60.425,60.365,60.38,79200000.0
2009-02-20 21:53:00,60.375,60.415,60.375,60.395,74600000.0
2009-02-20 21:54:00,60.39,60.395,60.34,60.345,68000000.0
2009-02-20 21:55:00,60.34,60.36,60.335,60.35,53000000.0
2009-02-20 21:56:00,60.345,60.35,60.275,60.275,93800000.0
2009-02-20 21:57:00,60.28,60.31,60.265,60.295,70600000.0
2009-02-20 21:58:00,60.295,60.295,60.28,60.28,79200000.0
2009-02-20 21:59:00,60.28,60.315,60.28,60.295,88000000.0
2009-02-20 22:00:00,60.3,60.31,60.26,60.31,89800000.0
2009-02-20 22:01:00,60.31,60.31,60.19,60.21,194600000.0
2009-02-20 22:02:00,60.21,60.245,60.185,60.225,92800000.0
2009-02-20 22:03:00,60.225,60.275,60.215,60.23,114800000.0
2009-02-20 22:04:00,60.24,60.27,60.235,60.27,30400000.0
2009-02-20 22:05:00,60.265,60.3,60.255,60.275,75000000.0
2009-02-20 22:06:00,60.28,60.295,60.25,60.285,90400000.0
2009-02-20 22:07:00,60.285,60.31,60.265,60.31,81200000.0
2009-02-20 22:08:00,60.315,60.325,60.305,60.32,54000000.0
2009-02-20 22:09:00,60.315,60.315,60.28,60.3,42200000.0
2009-02-20 22:10:00,60.3,60.31,60.195,60.205,85600000.0
2009-02-20 22:11:00,60.2,60.25,60.195,60.25,68600000.0
2009-02-20 22:12:00,60.245,60.245,60.23,60.23,45000000.0
2009-02-20 22:13:00,60.23,60.245,60.22,60.245,78600000.0
2009-02-20 22:14:00,60.245,60.245,60.215,60.22,97600000.0
2009-02-20 22:15:00,60.22,60.22,60.2,60.2,22000000.0
2009-02-20 22:16:00,60.195,60.195,60.185,60.185,20400000.0
2009-02-20 22:17:00,60.185,60.23,60.185,60.22,122800000.0
2009-02-20 22:18:00,60.215,60.215,60.15,60.185,78600000.0
2009-02-20 22:19:00,60.185,60.215,60.175,60.195,72400000.0
2009-02-20 22:20:00,60.195,60.2,60.165,60.19,50200000.0
2009-02-20 22:21:00,60.185,60.21,60.185,60.205,19800000.0
2009-02-20 22:22:00,60.215,60.24,60.17,60.235,68000000.0
2009-02-20 22:23:00,60.21,60.21,60.175,60.195,129600000.0
2009-02-20 22:24:00,60.195,60.22,60.195,60.195,93400000.0
2009-02-20 22:25:00,60.205,60.235,60.195,60.205,88200000.0
2009-02-20 22:26:00,60.205,60.215,60.155,60.19,120800000.0
2009-02-20 22:27:00,60.19,60.205,60.14,60.14,42800000.0
2009-02-20 22:28:00,60.14,60.14,60.05,60.065,99800000.0
2009-02-20 22:29:00,60.055,60.09,60.045,60.06,79000000.0
2009-02-20 22:30:00,60.055,60.055,59.955,59.975,160800000.0
2009-02-20 22:31:00,59.97,59.99,59.935,59.96,154800000.0
2009-02-20 22:32:00,59.96,60.005,59.93,60.005,207000000.0
2009-02-20 22:33:00,60.01,60.05,60.005,60.05,103600000.0
2009-02-20 22:34:00,60.05,60.065,60.005,60.01,90400000.0
2009-02-20 22:35:00,60.015,60.03,60.01,60.02,138000000.0
2009-02-20 22:36:00,60.015,60.045,60.015,60.045,50400000.0
2009-02-20 22:37:00,60.05,60.055,60.035,60.035,30000000.0
2009-02-20 22:38:00,60.035,60.035,60.03,60.035,8400000.0
2009-02-20 22:39:00,60.035,60.045,60.025,60.04,63800000.0
2009-02-20 22:40:00,60.035,60.04,60.01,60.015,49800000.0
2009-02-20 22:41:00,60.015,60.025,59.98,60.025,111200000.0
2009-02-20 22:42:00,60.03,60.05,60.015,60.045,101400000.0
2009-02-20 22:43:00,60.05,60.07,60.05,60.055,48600000.0
2009-02-20 22:44:00,60.045,60.065,60.04,60.04,67200000.0
2009-02-20 22:45:00,60.045,60.045,59.99,59.99,128000000.0
2009-02-20 22:46:00,59.99,59.995,59.955,59.965,171600000.0
2009-02-20 22:47:00,59.98,59.985,59.96,59.965,41800000.0
2009-02-20 22:48:00,59.97,60.01,59.965,59.99,104600000.0
2009-02-20 22:49:00,59.995,60.0,59.955,59.975,137000000.0
2009-02-20 22:50:00,59.965,59.97,59.965,59.965,226000000.0
2009-02-20 22:51:00,59.96,59.975,59.945,59.97,155200000.0
2009-02-20 22:52:00,59.97,60.045,59.96,60.045,172400000.0
2009-02-20 22:53:00,60.045,60.085,60.03,60.065,80400000.0
2009-02-20 22:54:00,60.075,60.085,60.06,60.065,81600000.0
2009-02-20 22:55:00,60.07,60.105,60.065,60.075,119400000.0
2009-02-20 22:56:00,60.075,60.08,60.035,60.045,179200000.0
2009-02-20 22:57:00,60.045,60.045,59.985,60.01,253000000.0
2009-02-20 22:58:00,60.01,60.09,60.005,60.09,194600000.0
2009-02-20 22:59:00,60.095,60.135,60.08,60.105,122200000.0
2009-02-20 23:00:00,60.1,60.14,60.095,60.115,69800000.0
2009-02-20 23:01:00,60.12,60.12,60.045,60.05,82000000.0
2009-02-20 23:02:00,60.05,60.09,60.05,60.07,50000000.0
2009-02-20 23:03:00,60.08,60.1,60.08,60.1,101600000.0
2009-02-20 23:04:00,60.105,60.12,60.1,60.12,155600000.0
2009-02-20 23:05:00,60.12,60.135,60.11,60.135,76600000.0
2009-02-20 23:06:00,60.135,60.175,60.125,60.125,49200000.0
2009-02-20 23:07:00,60.115,60.12,60.105,60.11,39800000.0
2009-02-20 23:08:00,60.12,60.155,60.11,60.145,71800000.0
2009-02-20 23:09:00,60.145,60.145,60.075,60.085,124000000.0
2009-02-20 23:10:00,60.09,60.09,60.07,60.085,67800000.0
2009-02-20 23:11:00,60.095,60.095,60.095,60.095,3600000.0
2009-02-20 23:12:00,60.095,60.13,60.095,60.13,45200000.0
2009-02-20 23:13:00,60.135,60.135,60.12,60.135,55600000.0
2009-02-20 23:14:00,60.135,60.145,60.12,60.14,64000000.0
2009-02-20 23:15:00,60.14,60.15,60.13,60.145,30400000.0
2009-02-20 23:16:00,60.155,60.165,60.14,60.16,120000000.0
2009-02-20 23:17:00,60.16,60.16,60.135,60.135,81800000.0
2009-02-20 23:18:00,60.135,60.15,60.135,60.14,50400000.0
2009-02-20 23:19:00,60.14,60.155,60.14,60.14,34400000.0
2009-02-20 23:20:00,60.15,60.165,60.135,60.135,26600000.0
2009-02-20 23:21:00,60.135,60.155,60.125,60.155,11800000.0
2009-02-20 23:22:00,60.155,60.155,60.155,60.155,5400000.0
2009-02-20 23:23:00,60.17,60.18,60.17,60.175,25200000.0
2009-02-20 23:24:00,60.175,60.175,60.15,60.15,23400000.0
2009-02-20 23:25:00,60.15,60.15,60.135,60.145,15200000.0
2009-02-20 23:26:00,60.15,60.16,60.13,60.15,35400000.0
2009-02-20 23:27:00,60.15,60.18,60.15,60.175,37800000.0
2009-02-20 23:28:00,60.17,60.175,60.17,60.17,10800000.0
2009-02-20 23:29:00,60.17,60.28,60.17,60.245,72400000.0
2009-02-20 23:30:00,60.245,60.245,60.225,60.24,22200000.0
2009-02-20 23:31:00,60.24,60.26,60.24,60.26,30400000.0
2009-02-20 23:32:00,60.26,60.285,60.245,60.28,24200000.0
2009-02-20 23:33:00,60.285,60.29,60.28,60.28,7200000.0
2009-02-20 23:34:00,60.28,60.285,60.28,60.285,19400000.0
2009-02-20 23:35:00,60.3,60.32,60.295,60.315,74600000.0
2009-02-20 23:36:00,60.31,60.32,60.29,60.305,57200000.0
2009-02-20 23:37:00,60.305,60.31,60.295,60.31,88400000.0
2009-02-20 23:38:00,60.31,60.32,60.31,60.315,80000000.0
2009-02-20 23:39:00,60.315,60.325,60.3,60.31,83600000.0
2009-02-20 23:40:00,60.315,60.33,60.305,60.31,95800000.0
2009-02-20 23:41:00,60.31,60.32,60.31,60.315,91200000.0
2009-02-20 23:42:00,60.31,60.315,60.3,60.31,51000000.0
2009-02-20 23:43:00,60.315,60.315,60.29,60.29,38200000.0
2009-02-20 23:44:00,60.29,60.305,60.285,60.29,20000000.0
2009-02-20 23:45:00,60.29,60.3,60.265,60.29,115200000.0
2009-02-20 23:46:00,60.295,60.295,60.27,60.275,49400000.0
2009-02-20 23:47:00,60.27,60.3,60.265,60.295,84800000.0
2009-02-20 23:48:00,60.295,60.325,60.295,60.325,21200000.0
2009-02-20 23:49:00,60.325,60.325,60.285,60.29,66200000.0
2009-02-20 23:50:00,60.295,60.295,60.2,60.2,45400000.0
2009-02-20 23:51:00,60.205,60.24,60.205,60.235,34200000.0
2009-02-20 23:52:00,60.235,60.235,60.2,60.2,57600000.0
2009-02-20 23:53:00,60.205,60.23,60.19,60.23,150400000.0
2009-02-20 23:54:00,60.23,60.23,60.175,60.19,38200000.0
2009-02-20 23:55:00,60.185,60.185,60.14,60.15,38000000.0
2009-02-20 23:56:00,60.155,60.18,60.155,60.18,88000000.0
2009-02-20 23:57:00,60.18,60.225,60.16,60.16,85200000.0
2009-02-20 23:58:00,60.16,60.205,60.16,60.205,15800000.0
2009-02-20 23:59:00,60.205,60.215,60.175,60.175,29600000.0
2009-02-23 00:00:00,60.23,60.23,60.22,60.22,8000000.0
2009-02-23 00:01:00,60.205,60.225,60.185,60.205,44000000.0
2009-02-23 00:02:00,60.225,60.225,60.195,60.205,104000000.0
2009-02-23 00:03:00,60.21,60.27,60.21,60.25,59400000.0
2009-02-23 00:04:00,60.25,60.295,60.25,60.29,170800000.0
2009-02-23 00:05:00,60.275,60.29,60.265,60.28,85600000.0
2009-02-23 00:06:00,60.28,60.28,60.27,60.27,29000000.0
2009-02-23 00:07:00,60.27,60.295,60.27,60.295,60800000.0
2009-02-23 00:08:00,60.285,60.33,60.255,60.33,102600000.0
2009-02-23 00:09:00,60.33,60.37,60.315,60.345,42800000.0
2009-02-23 00:10:00,60.345,60.345,60.3,60.325,40600000.0
2009-02-23 00:11:00,60.32,60.325,60.25,60.285,102600000.0
2009-02-23 00:12:00,60.28,60.28,60.21,60.23,106200000.0
2009-02-23 00:13:00,60.235,60.235,60.21,60.215,11200000.0
2009-02-23 00:14:00,60.215,60.215,60.21,60.21,7200000.0
2009-02-23 00:15:00,60.21,60.215,60.185,60.185,43400000.0
2009-02-23 00:16:00,60.18,60.205,60.165,60.205,154800000.0
2009-02-23 00:17:00,60.21,60.215,60.155,60.2,109200000.0
2009-02-23 00:18:00,60.2,60.25,60.195,60.235,47400000.0
2009-02-23 00:19:00,60.25,60.255,60.235,60.25,32200000.0
2009-02-23 00:20:00,60.26,60.285,60.26,60.285,51600000.0
2009-02-23 00:21:00,60.285,60.29,60.27,60.27,97000000.0
2009-02-23 00:22:00,60.26,60.295,60.26,60.275,76200000.0
2009-02-23 00:23:00,60.275,60.275,60.27,60.275,13800000.0
2009-02-23 00:24:00,60.275,60.28,60.265,60.275,68600000.0
2009-02-23 00:25:00,60.27,60.32,60.27,60.305,59000000.0
2009-02-23 00:26:00,60.3,60.36,60.3,60.35,81000000.0
2009-02-23 00:27:00,60.35,60.425,60.35,60.4,67400000.0
2009-02-23 00:28:00,60.415,60.435,60.37,60.415,66200000.0
2009-02-23 00:29:00,60.415,60.425,60.41,60.41,76200000.0
2009-02-23 00:30:00,60.385,60.385,60.35,60.355,91800000.0
2009-02-23 00:31:00,60.36,60.38,60.35,60.375,87400000.0
2009-02-23 00:32:00,60.37,60.37,60.355,60.355,20200000.0
2009-02-23 00:33:00,60.355,60.37,60.35,60.365,23200000.0
2009-02-23 00:34:00,60.37,60.375,60.355,60.355,106000000.0
2009-02-23 00:35:00,60.35,60.35,60.335,60.345,63400000.0
2009-02-23 00:36:00,60.34,60.345,60.34,60.345,49800000.0
2009-02-23 00:37:00,60.34,60.345,60.33,60.34,68400000.0
2009-02-23 00:38:00,60.34,60.345,60.325,60.335,117000000.0
2009-02-23 00:39:00,60.335,60.335,60.335,60.335,4200000.0
2009-02-23 00:40:00,60.34,60.345,60.33,60.335,63600000.0
2009-02-23 00:41:00,60.335,60.335,60.285,60.29,107400000.0
2009-02-23 00:42:00,60.29,60.3,60.285,60.29,49600000.0
2009-02-23 00:43:00,60.29,60.31,60.29,60.295,34000000.0
2009-02-23 00:44:00,60.295,60.305,60.29,60.29,81400000.0
2009-02-23 00:45:00,60.295,60.295,60.295,60.295,42000000.0
2009-02-23 00:46:00,60.3,60.305,60.3,60.3,9000000.0
2009-02-23 00:47:00,60.295,60.295,60.295,60.295,7600000.0
2009-02-23 00:48:00,60.295,60.295,60.29,60.29,15200000.0
2009-02-23 00:49:00,60.271,60.275,60.244,60.261,141000000.0
2009-02-23 00:50:00,60.29,60.295,60.29,60.295,24600000.0
2009-02-23 00:51:00,60.305,60.305,60.305,60.305,7200000.0
2009-02-23 00:52:00,60.305,60.305,60.3,60.3,37000000.0
2009-02-23 00:53:00,60.29,60.3,60.28,60.285,61800000.0
2009-02-23 00:54:00,60.28,60.28,60.28,60.28,7600000.0
2009-02-23 00:55:00,60.275,60.285,60.275,60.285,9000000.0
2009-02-23 00:56:00,60.28,60.28,60.28,60.28,1800000.0
2009-02-23 00:57:00,60.275,60.275,60.255,60.26,69600000.0
2009-02-23 00:58:00,60.26,60.265,60.255,60.265,25000000.0
2009-02-23 00:59:00,60.265,60.28,60.24,60.275,112000000.0
2009-02-23 01:00:00,60.28,60.335,60.28,60.335,54400000.0
2009-02-23 01:01:00,60.34,60.365,60.34,60.36,66800000.0
2009-02-23 01:02:00,60.36,60.36,60.325,60.33,26500000.0
2009-02-23 01:03:00,60.325,60.36,60.305,60.335,80000000.0
2009-02-23 01:04:00,60.33,60.34,60.32,60.32,73000000.0
2009-02-23 01:05:00,60.32,60.325,60.245,60.32,39400000.0
2009-02-23 01:06:00,60.32,60.32,60.275,60.32,19300000.0
2009-02-23 01:07:00,60.32,60.32,60.27,60.32,40600000.0
2009-02-23 01:08:00,60.32,60.33,60.315,60.33,36800000.0
2009-02-23 01:09:00,60.34,60.34,60.29,60.33,58000000.0
2009-02-23 01:10:00,60.325,60.365,60.315,60.365,113000000.0
2009-02-23 01:11:00,60.365,60.39,60.36,60.365,136000000.0
2009-02-23 01:12:00,60.365,60.385,60.34,60.36,174400000.0
2009-02-23 01:13:00,60.365,60.4,60.365,60.39,81200000.0
2009-02-23 01:14:00,60.4,60.405,60.385,60.405,85200000.0
2009-02-23 01:15:00,60.43,60.49,60.43,60.435,74000000.0
2009-02-23 01:16:00,60.43,60.455,60.42,60.455,145800000.0
2009-02-23 01:17:00,60.455,60.455,60.44,60.455,75600000.0
2009-02-23 01:18:00,60.455,60.46,60.445,60.445,91600000.0
2009-02-23 01:19:00,60.455,60.465,60.425,60.46,75600000.0
2009-02-23 01:20:00,60.465,60.495,60.455,60.475,125400000.0
2009-02-23 01:21:00,60.475,60.51,60.47,60.51,80000000.0
2009-02-23 01:22:00,60.51,60.515,60.505,60.515,60200000.0
2009-02-23 01:23:00,60.51,60.51,60.495,60.495,74400000.0
2009-02-23 01:24:00,60.495,60.495,60.49,60.49,19600000.0
2009-02-23 01:25:00,60.49,60.49,60.46,60.46,31200000.0
2009-02-23 01:26:00,60.46,60.465,60.44,60.45,77000000.0
2009-02-23 01:27:00,60.45,60.455,60.44,60.44,64200000.0
2009-02-23 01:28:00,60.44,60.44,60.435,60.44,67000000.0
2009-02-23 01:29:00,60.44,60.455,60.44,60.455,91800000.0
2009-02-23 01:30:00,60.46,60.46,60.45,60.45,6000000.0
2009-02-23 01:31:00,60.455,60.47,60.45,60.47,20800000.0
2009-02-23 01:32:00,60.435,60.471,60.435,60.438,27600000.0
2009-02-23 01:33:00,60.47,60.47,60.45,60.46,30800000.0
2009-02-23 01:34:00,60.455,60.465,60.455,60.46,26200000.0
2009-02-23 01:35:00,60.46,60.46,60.445,60.46,12800000.0
2009-02-23 01:36:00,60.455,60.46,60.445,60.445,11000000.0
2009-02-23 01:37:00,60.42,60.42,60.41,60.41,29800000.0
2009-02-23 01:38:00,60.41,60.41,60.34,60.36,183400000.0
2009-02-23 01:39:00,60.36,60.38,60.33,60.34,112400000.0
2009-02-23 01:40:00,60.34,60.345,60.34,60.345,10600000.0
2009-02-23 01:41:00,60.34,60.345,60.33,60.345,26000000.0
2009-02-23 01:42:00,60.34,60.355,60.335,60.355,59800000.0
2009-02-23 01:43:00,60.36,60.37,60.35,60.36,177600000.0
2009-02-23 01:44:00,60.355,60.365,60.35,60.355,28800000.0
2009-02-23 01:45:00,60.35,60.365,60.345,60.345,36000000.0
2009-02-23 01:46:00,60.345,60.345,60.3,60.325,145800000.0
2009-02-23 01:47:00,60.32,60.36,60.32,60.36,28000000.0
2009-02-23 01:48:00,60.35,60.35,60.325,60.345,37200000.0
2009-02-23 01:49:00,60.345,60.345,60.325,60.34,37800000.0
2009-02-23 01:50:00,60.33,60.34,60.305,60.325,83800000.0
2009-02-23 01:51:00,60.315,60.33,60.3,60.315,116400000.0
2009-02-23 01:52:00,60.31,60.35,60.305,60.325,156800000.0
2009-02-23 01:53:00,60.33,60.35,60.315,60.35,79000000.0
2009-02-23 01:54:00,60.35,60.35,60.285,60.29,96300000.0
2009-02-23 01:55:00,60.29,60.32,60.275,60.31,46900000.0
2009-02-23 01:56:00,60.31,60.31,60.265,60.28,65300000.0
2009-02-23 01:57:00,60.28,60.285,60.265,60.275,28000000.0
2009-02-23 01:58:00,60.275,60.28,60.235,60.24,87400000.0
2009-02-23 01:59:00,60.225,60.26,60.215,60.225,145400000.0
2009-02-23 02:00:00,60.22,60.22,60.13,60.165,180400000.0
2009-02-23 02:01:00,60.165,60.22,60.16,60.22,170800000.0
2009-02-23 02:02:00,60.22,60.245,60.22,60.24,62400000.0
2009-02-23 02:03:00,60.235,60.245,60.19,60.19,54000000.0
2009-02-23 02:04:00,60.19,60.22,60.18,60.21,89200000.0
2009-02-23 02:05:00,60.215,60.23,60.21,60.23,27000000.0
2009-02-23 02:06:00,60.235,60.235,60.16,60.175,125800000.0
2009-02-23 02:07:00,60.18,60.185,60.17,60.18,40800000.0
2009-02-23 02:08:00,60.165,60.2,60.16,60.165,122600000.0
2009-02-23 02:09:00,60.17,60.175,60.145,60.16,70800000.0
2009-02-23 02:10:00,60.155,60.16,60.14,60.14,30200000.0
2009-02-23 02:11:00,60.135,60.165,60.135,60.16,113600000.0
2009-02-23 02:12:00,60.155,60.155,60.14,60.155,72800000.0
2009-02-23 02:13:00,60.15,60.17,60.135,60.14,88000000.0
2009-02-23 02:14:00,60.14,60.16,60.14,60.155,70200000.0
2009-02-23 02:15:00,60.16,60.165,60.135,60.155,96400000.0
2009-02-23 02:16:00,60.145,60.16,60.145,60.155,58000000.0
2009-02-23 02:17:00,60.15,60.15,60.105,60.115,41400000.0
2009-02-23 02:18:00,60.11,60.115,60.08,60.09,90000000.0
2009-02-23 02:19:00,60.085,60.095,60.085,60.085,48600000.0
2009-02-23 02:20:00,60.09,60.09,60.04,60.045,111600000.0
2009-02-23 02:21:00,60.05,60.06,60.04,60.05,64000000.0
2009-02-23 02:22:00,60.045,60.045,59.97,59.97,153400000.0
2009-02-23 02:23:00,59.97,59.97,59.945,59.95,124800000.0
2009-02-23 02:24:00,59.955,59.97,59.94,59.955,83200000.0
2009-02-23 02:25:00,59.96,60.025,59.96,60.01,79800000.0
2009-02-23 02:26:00,60.01,60.025,59.975,60.02,73200000.0
2009-02-23 02:27:00,60.025,60.035,60.005,60.03,96200000.0
2009-02-23 02:28:00,60.03,60.07,60.015,60.07,86200000.0
2009-02-23 02:29:00,60.06,60.06,60.05,60.055,69400000.0
2009-02-23 02:30:00,60.055,60.055,60.05,60.055,41800000.0
2009-02-23 02:31:00,60.055,60.065,60.055,60.065,36600000.0
2009-02-23 02:32:00,60.065,60.065,60.055,60.06,43600000.0
2009-02-23 02:33:00,60.06,60.06,60.015,60.035,260200000.0
2009-02-23 02:34:00,60.04,60.04,60.005,60.01,102400000.0
2009-02-23 02:35:00,60.005,60.01,59.965,59.975,80800000.0
2009-02-23 02:36:00,59.98,60.005,59.95,59.955,93200000.0
2009-02-23 02:37:00,59.955,59.96,59.945,59.96,43200000.0
2009-02-23 02:38:00,59.96,59.96,59.92,59.925,88400000.0
2009-02-23 02:39:00,59.925,59.93,59.9,59.91,129800000.0
2009-02-23 02:40:00,59.91,59.915,59.89,59.895,130200000.0
2009-02-23 02:41:00,59.885,59.89,59.86,59.86,58200000.0
2009-02-23 02:42:00,59.85,59.85,59.785,59.81,95400000.0
2009-02-23 02:43:00,59.815,59.835,59.805,59.81,96600000.0
2009-02-23 02:44:00,59.81,59.825,59.81,59.82,50600000.0
2009-02-23 02:45:00,59.825,59.88,59.825,59.865,53800000.0
2009-02-23 02:46:00,59.87,59.905,59.865,59.895,67400000.0
2009-02-23 02:47:00,59.9,59.905,59.855,59.865,111600000.0
2009-02-23 02:48:00,59.85,59.85,59.815,59.815,108000000.0
2009-02-23 02:49:00,59.81,59.835,59.785,59.835,94400000.0
2009-02-23 02:50:00,59.835,59.865,59.825,59.86,86400000.0
2009-02-23 02:51:00,59.86,59.87,59.85,59.855,89000000.0
2009-02-23 02:52:00,59.855,59.855,59.825,59.835,70200000.0
2009-02-23 02:53:00,59.83,59.835,59.8,59.825,91800000.0
2009-02-23 02:54:00,59.83,59.835,59.82,59.825,70800000.0
2009-02-23 02:55:00,59.82,59.84,59.805,59.815,86800000.0
2009-02-23 02:56:00,59.81,59.83,59.8,59.825,87800000.0
2009-02-23 02:57:00,59.83,59.865,59.83,59.85,61800000.0
2009-02-23 02:58:00,59.85,59.87,59.845,59.86,61200000.0
2009-02-23 02:59:00,59.855,59.865,59.855,59.855,32200000.0
2009-02-23 03:00:00,59.855,59.87,59.83,59.865,57400000.0
2009-02-23 03:01:00,59.865,59.875,59.855,59.855,79000000.0
2009-02-23 03:02:00,59.855,59.875,59.84,59.865,81800000.0
2009-02-23 03:03:00,59.865,59.9,59.855,59.895,92600000.0
2009-02-23 03:04:00,59.9,59.95,59.89,59.945,97000000.0
2009-02-23 03:05:00,59.945,59.97,59.925,59.945,85000000.0
2009-02-23 03:06:00,59.94,59.95,59.885,59.89,134000000.0
2009-02-23 03:07:00,59.89,59.895,59.86,59.89,97800000.0
2009-02-23 03:08:00,59.89,59.905,59.89,59.9,38600000.0
2009-02-23 03:09:00,59.9,59.905,59.875,59.89,98200000.0
2009-02-23 03:10:00,59.885,59.885,59.855,59.855,35200000.0
2009-02-23 03:11:00,59.86,59.87,59.86,59.87,16200000.0
2009-02-23 03:12:00,59.87,59.875,59.865,59.875,14200000.0
2009-02-23 03:13:00,59.87,59.895,59.865,59.895,30600000.0
2009-02-23 03:14:00,59.9,59.925,59.9,59.92,78200000.0
2009-02-23 03:15:00,59.91,59.91,59.89,59.91,29600000.0
2009-02-23 03:16:00,59.895,59.945,59.895,59.935,70600000.0
2009-02-23 03:17:00,59.935,59.97,59.92,59.945,81600000.0
2009-02-23 03:18:00,59.94,59.945,59.925,59.945,40400000.0
2009-02-23 03:19:00,59.955,59.955,59.92,59.945,66400000.0
2009-02-23 03:20:00,59.945,59.95,59.935,59.935,81600000.0
2009-02-23 03:21:00,59.935,59.935,59.91,59.91,38400000.0
2009-02-23 03:22:00,59.915,59.975,59.905,59.95,133800000.0
2009-02-23 03:23:00,59.955,60.07,59.955,60.06,214600000.0
2009-02-23 03:24:00,60.06,60.085,60.045,60.045,90000000.0
2009-02-23 03:25:00,60.04,60.05,60.025,60.04,25200000.0
2009-02-23 03:26:00,60.045,60.045,60.02,60.04,34200000.0
2009-02-23 03:27:00,60.04,60.065,60.04,60.065,25200000.0
2009-02-23 03:28:00,60.065,60.105,60.065,60.1,75400000.0
2009-02-23 03:29:00,60.1,60.17,60.1,60.135,167400000.0
2009-02-23 03:30:00,60.14,60.19,60.13,60.19,178200000.0
2009-02-23 03:31:00,60.19,60.19,60.115,60.115,121600000.0
2009-02-23 03:32:00,60.115,60.14,60.105,60.135,116000000.0
2009-02-23 03:33:00,60.145,60.16,60.12,60.14,76400000.0
2009-02-23 03:34:00,60.14,60.145,60.115,60.125,71499999.0
2009-02-23 03:35:00,60.125,60.155,60.115,60.13,48600000.0
2009-02-23 03:36:00,60.13,60.19,60.12,60.145,117000000.0
2009-02-23 03:37:00,60.14,60.195,60.14,60.155,81200000.0
2009-02-23 03:38:00,60.155,60.225,60.155,60.175,66000000.0
2009-02-23 03:39:00,60.185,60.295,60.175,60.275,188800001.0
2009-02-23 03:40:00,60.275,60.335,60.275,60.32,213000000.0
2009-02-23 03:41:00,60.32,60.34,60.295,60.32,171200000.0
2009-02-23 03:42:00,60.32,60.37,60.32,60.36,98200000.0
2009-02-23 03:43:00,60.36,60.41,60.335,60.41,155200001.0
2009-02-23 03:44:00,60.405,60.43,60.385,60.42,135400000.0
2009-02-23 03:45:00,60.425,60.425,60.375,60.375,139800001.0
2009-02-23 03:46:00,60.375,60.385,60.34,60.345,138300000.0
2009-02-23 03:47:00,60.34,60.45,60.33,60.44,161800001.0
2009-02-23 03:48:00,60.44,60.49,60.44,60.455,180400000.0
2009-02-23 03:49:00,60.46,60.53,60.45,60.52,202000000.0
2009-02-23 03:50:00,60.52,60.56,60.47,60.495,225400000.0
2009-02-23 03:51:00,60.495,60.59,60.485,60.58,225400000.0
2009-02-23 03:52:00,60.58,60.605,60.37,60.385,226900000.0
2009-02-23 03:53:00,60.385,60.415,60.275,60.275,297800000.0
2009-02-23 03:54:00,60.27,60.275,60.215,60.27,316800000.0
2009-02-23 03:55:00,60.27,60.275,60.2,60.27,261000000.0
2009-02-23 03:56:00,60.27,60.43,60.27,60.425,276000001.0
2009-02-23 03:57:00,60.42,60.425,60.235,60.29,429200000.0
2009-02-23 03:58:00,60.29,60.36,60.28,60.31,199200000.0
2009-02-23 03:59:00,60.31,60.32,60.265,60.295,281400000.0
2009-02-23 04:00:00,60.295,60.32,60.285,60.29,395000000.0
2009-02-23 04:01:00,60.29,60.37,60.285,60.295,285800000.0
2009-02-23 04:02:00,60.29,60.34,60.29,60.335,203200000.0
2009-02-23 04:03:00,60.335,60.35,60.29,60.3,275600000.0
2009-02-23 04:04:00,60.3,60.375,60.275,60.365,234000000.0
2009-02-23 04:05:00,60.37,60.39,60.37,60.37,86000000.0
2009-02-23 04:06:00,60.375,60.395,60.365,60.38,170200000.0
2009-02-23 04:07:00,60.38,60.405,60.355,60.405,133200000.0
2009-02-23 04:08:00,60.41,60.41,60.33,60.35,173000000.0
2009-02-23 04:09:00,60.35,60.38,60.35,60.355,121400000.0
2009-02-23 04:10:00,60.36,60.36,60.335,60.335,47800000.0
2009-02-23 04:11:00,60.335,60.37,60.335,60.355,141000000.0
2009-02-23 04:12:00,60.36,60.37,60.33,60.34,174800000.0
2009-02-23 04:13:00,60.345,60.38,60.33,60.35,153400000.0
2009-02-23 04:14:00,60.345,60.37,60.345,60.35,226800000.0
2009-02-23 04:15:00,60.35,60.395,60.33,60.33,232600001.0
2009-02-23 04:16:00,60.325,60.365,60.32,60.35,189200000.0
2009-02-23 04:17:00,60.355,60.395,60.355,60.385,167000000.0
2009-02-23 04:18:00,60.38,60.415,60.38,60.395,106400000.0
2009-02-23 04:19:00,60.395,60.41,60.375,60.38,143400000.0
2009-02-23 04:20:00,60.38,60.42,60.37,60.41,168600000.0
2009-02-23 04:21:00,60.41,60.445,60.405,60.415,206600000.0
2009-02-23 04:22:00,60.42,60.425,60.395,60.425,222800000.0
2009-02-23 04:23:00,60.425,60.43,60.4,60.415,111800000.0
2009-02-23 04:24:00,60.415,60.495,60.41,60.465,222800000.0
2009-02-23 04:25:00,60.46,60.475,60.385,60.405,290600003.0
2009-02-23 04:26:00,60.405,60.44,60.395,60.415,269400002.0
2009-02-23 04:27:00,60.41,60.42,60.395,60.4,158400002.0
2009-02-23 04:28:00,60.405,60.405,60.3,60.3,274400000.0
2009-02-23 04:29:00,60.305,60.33,60.305,60.33,228600000.0
2009-02-23 04:30:00,60.34,60.395,60.34,60.38,166200000.0
2009-02-23 04:31:00,60.38,60.395,60.325,60.325,87200000.0
2009-02-23 04:32:00,60.325,60.345,60.31,60.345,125800000.0
2009-02-23 04:33:00,60.35,60.35,60.33,60.34,86800000.0
2009-02-23 04:34:00,60.34,60.345,60.3,60.305,147600000.0
2009-02-23 04:35:00,60.31,60.32,60.295,60.3,118600000.0
2009-02-23 04:36:00,60.295,60.34,60.295,60.34,64600000.0
2009-02-23 04:37:00,60.345,60.37,60.33,60.37,121000000.0
2009-02-23 04:38:00,60.365,60.38,60.365,60.38,44200000.0
2009-02-23 04:39:00,60.38,60.43,60.375,60.405,115800000.0
2009-02-23 04:40:00,60.415,60.42,60.4,60.415,182400000.0
2009-02-23 04:41:00,60.415,60.445,60.415,60.44,203200000.0
2009-02-23 04:42:00,60.445,60.46,60.42,60.43,327800000.0
2009-02-23 04:43:00,60.43,60.435,60.4,60.41,158700000.0
2009-02-23 04:44:00,60.415,60.425,60.405,60.405,179000000.0
2009-02-23 04:45:00,60.405,60.41,60.38,60.4,214000000.0
2009-02-23 04:46:00,60.4,60.4,60.375,60.39,50400000.0
2009-02-23 04:47:00,60.39,60.415,60.39,60.415,44800000.0
2009-02-23 04:48:00,60.42,60.425,60.405,60.41,79200000.0
2009-02-23 04:49:00,60.41,60.425,60.39,60.415,117600000.0
2009-02-23 04:50:00,60.415,60.415,60.395,60.395,179400000.0
2009-02-23 04:51:00,60.395,60.405,60.395,60.405,19200000.0
2009-02-23 04:52:00,60.405,60.415,60.405,60.405,62000000.0
2009-02-23 04:53:00,60.405,60.415,60.405,60.415,55600000.0
2009-02-23 04:54:00,60.41,60.47,60.41,60.46,63800000.0
2009-02-23 04:55:00,60.465,60.47,60.45,60.46,27000000.0
2009-02-23 04:56:00,60.455,60.47,60.425,60.47,70400000.0
2009-02-23 04:57:00,60.46,60.47,60.45,60.455,67400000.0
2009-02-23 04:58:00,60.46,60.46,60.44,60.44,22400000.0
2009-02-23 04:59:00,60.435,60.44,60.43,60.435,10800000.0
2009-02-23 05:00:00,60.43,60.43,60.425,60.43,64800000.0
2009-02-23 05:01:00,60.425,60.445,60.425,60.44,39000000.0
2009-02-23 05:02:00,60.435,60.435,60.43,60.43,50400000.0
2009-02-23 05:03:00,60.43,60.43,60.415,60.415,50600000.0
2009-02-23 05:04:00,60.415,60.445,60.415,60.43,54600000.0
2009-02-23 05:05:00,60.425,60.425,60.395,60.4,72400000.0
2009-02-23 05:06:00,60.4,60.4,60.36,60.375,49400000.0
2009-02-23 05:07:00,60.385,60.395,60.38,60.39,67200000.0
2009-02-23 05:08:00,60.385,60.39,60.38,60.385,18800000.0
2009-02-23 05:09:00,60.395,60.4,60.385,60.4,51800000.0
2009-02-23 05:10:00,60.4,60.4,60.385,60.395,76000000.0
2009-02-23 05:11:00,60.395,60.4,60.39,60.4,56800000.0
2009-02-23 05:12:00,60.405,60.43,60.405,60.43,63000000.0
2009-02-23 05:13:00,60.43,60.455,60.43,60.455,41400000.0
2009-02-23 05:14:00,60.455,60.455,60.45,60.45,12600000.0
2009-02-23 05:15:00,60.455,60.46,60.42,60.42,84000000.0
2009-02-23 05:16:00,60.42,60.42,60.415,60.415,14000000.0
2009-02-23 05:17:00,60.415,60.415,60.385,60.385,56400000.0
2009-02-23 05:18:00,60.39,60.42,60.385,60.41,160600000.0
2009-02-23 05:19:00,60.415,60.435,60.41,60.435,51000000.0
2009-02-23 05:20:00,60.43,60.43,60.41,60.42,73600000.0
2009-02-23 05:21:00,60.425,60.43,60.41,60.41,18000000.0
2009-02-23 05:22:00,60.405,60.43,60.405,60.42,72200000.0
2009-02-23 05:23:00,60.415,60.46,60.41,60.445,313000001.0
2009-02-23 05:24:00,60.44,60.48,60.42,60.465,223800002.0
2009-02-23 05:25:00,60.46,60.48,60.41,60.41,192200002.0
2009-02-23 05:26:00,60.41,60.415,60.385,60.39,303200000.0
2009-02-23 05:27:00,60.385,60.385,60.345,60.375,122600001.0
2009-02-23 05:28:00,60.37,60.37,60.355,60.365,71000000.0
2009-02-23 05:29:00,60.365,60.37,60.355,60.36,40600000.0
2009-02-23 05:30:00,60.365,60.405,60.36,60.405,61800000.0
2009-02-23 05:31:00,60.41,60.435,60.41,60.43,50000000.0
2009-02-23 05:32:00,60.425,60.425,60.4,60.405,62800000.0
2009-02-23 05:33:00,60.405,60.41,60.395,60.4,63000000.0
2009-02-23 05:34:00,60.395,60.405,60.375,60.375,62200000.0
2009-02-23 05:35:00,60.38,60.405,60.355,60.355,213999999.0
2009-02-23 05:36:00,60.35,60.36,60.34,60.345,158600001.0
2009-02-23 05:37:00,60.35,60.355,60.33,60.33,104800000.0
2009-02-23 05:38:00,60.335,60.335,60.29,60.295,217800002.0
2009-02-23 05:39:00,60.295,60.295,60.26,60.275,197000000.0
2009-02-23 05:40:00,60.27,60.275,60.24,60.27,186000001.0
2009-02-23 05:41:00,60.275,60.28,60.265,60.275,129400000.0
2009-02-23 05:42:00,60.275,60.3,60.27,60.285,75400000.0
2009-02-23 05:43:00,60.29,60.3,60.275,60.28,38200000.0
2009-02-23 05:44:00,60.275,60.28,60.275,60.275,24800000.0
2009-02-23 05:45:00,60.275,60.28,60.255,60.26,74400000.0
2009-02-23 05:46:00,60.26,60.26,60.245,60.245,29800000.0
2009-02-23 05:47:00,60.245,60.245,60.23,60.235,76400000.0
2009-02-23 05:48:00,60.24,60.265,60.23,60.23,72000000.0
2009-02-23 05:49:00,60.23,60.235,60.225,60.23,23400000.0
2009-02-23 05:50:00,60.235,60.235,60.205,60.21,71800000.0
2009-02-23 05:51:00,60.21,60.23,60.2,60.215,75800000.0
2009-02-23 05:52:00,60.215,60.25,60.2,60.25,108200000.0
2009-02-23 05:53:00,60.245,60.285,60.245,60.28,96000000.0
2009-02-23 05:54:00,60.28,60.29,60.27,60.285,55400000.0
2009-02-23 05:55:00,60.29,60.29,60.23,60.26,67700000.0
2009-02-23 05:56:00,60.255,60.29,60.25,60.29,193400000.0
2009-02-23 05:57:00,60.285,60.32,60.285,60.305,60800000.0
2009-02-23 05:58:00,60.3,60.3,60.275,60.275,29200000.0
2009-02-23 05:59:00,60.27,60.28,60.27,60.275,25200000.0
2009-02-23 06:00:00,60.28,60.285,60.275,60.275,19800000.0
2009-02-23 06:01:00,60.27,60.275,60.265,60.275,31400000.0
2009-02-23 06:02:00,60.27,60.295,60.255,60.28,104600000.0
2009-02-23 06:03:00,60.28,60.295,60.275,60.295,23400000.0
2009-02-23 06:04:00,60.29,60.31,60.29,60.295,46800000.0
2009-02-23 06:05:00,60.295,60.295,60.275,60.29,53000000.0
2009-02-23 06:06:00,60.29,60.325,60.285,60.305,100200000.0
2009-02-23 06:07:00,60.305,60.31,60.285,60.31,84000000.0
2009-02-23 06:08:00,60.31,60.34,60.3,60.33,128800000.0
2009-02-23 06:09:00,60.325,60.355,60.32,60.335,139400000.0
2009-02-23 06:10:00,60.34,60.34,60.325,60.33,51800000.0
2009-02-23 06:11:00,60.325,60.325,60.3,60.31,16800000.0
2009-02-23 06:12:00,60.305,60.315,60.305,60.315,5400000.0
2009-02-23 06:13:00,60.315,60.33,60.315,60.33,19800000.0
2009-02-23 06:14:00,60.325,60.335,60.32,60.325,52800000.0
2009-02-23 06:15:00,60.32,60.325,60.315,60.32,35600000.0
2009-02-23 06:16:00,60.315,60.325,60.31,60.325,46600000.0
2009-02-23 06:17:00,60.33,60.335,60.325,60.325,41600000.0
2009-02-23 06:18:00,60.325,60.325,60.32,60.325,35200000.0
2009-02-23 06:19:00,60.32,60.335,60.315,60.315,54600000.0
2009-02-23 06:20:00,60.315,60.315,60.305,60.305,30800000.0
2009-02-23 06:21:00,60.3,60.31,60.3,60.31,8600000.0
2009-02-23 06:22:00,60.305,60.31,60.3,60.3,9000000.0
2009-02-23 06:23:00,60.3,60.31,60.3,60.305,27800000.0
2009-02-23 06:24:00,60.31,60.315,60.31,60.315,16200000.0
2009-02-23 06:25:00,60.315,60.345,60.315,60.345,14200000.0
2009-02-23 06:26:00,60.35,60.35,60.345,60.35,25200000.0
2009-02-23 06:27:00,60.355,60.37,60.345,60.345,43600000.0
2009-02-23 06:28:00,60.35,60.395,60.34,60.395,103000000.0
2009-02-23 06:29:00,60.39,60.405,60.37,60.37,71000000.0
2009-02-23 06:30:00,60.37,60.38,60.32,60.32,90600000.0
2009-02-23 06:31:00,60.33,60.335,60.32,60.33,49600000.0
2009-02-23 06:32:00,60.335,60.335,60.33,60.33,10800000.0
2009-02-23 06:33:00,60.33,60.335,60.33,60.33,7200000.0
2009-02-23 06:34:00,60.33,60.33,60.33,60.33,1800000.0
2009-02-23 06:35:00,60.325,60.33,60.325,60.33,16200000.0
2009-02-23 06:36:00,60.325,60.325,60.32,60.325,9000000.0
2009-02-23 06:37:00,60.32,60.325,60.31,60.315,49000000.0
2009-02-23 06:38:00,60.32,60.34,60.315,60.34,27000000.0
2009-02-23 06:39:00,60.335,60.34,60.33,60.335,51200000.0
2009-02-23 06:40:00,60.34,60.34,60.335,60.34,14400000.0
2009-02-23 06:41:00,60.33,60.335,60.315,60.325,41000000.0
2009-02-23 06:42:00,60.32,60.32,60.28,60.285,62600000.0
2009-02-23 06:43:00,60.29,60.29,60.23,60.23,54600000.0
2009-02-23 06:44:00,60.225,60.27,60.22,60.24,107200000.0
2009-02-23 06:45:00,60.235,60.245,60.22,60.225,31000000.0
2009-02-23 06:46:00,60.22,60.22,60.22,60.22,7000000.0
2009-02-23 06:47:00,60.215,60.24,60.215,60.23,73800000.0
2009-02-23 06:48:00,60.23,60.235,60.225,60.235,60200000.0
2009-02-23 06:49:00,60.23,60.235,60.225,60.23,21600000.0
2009-02-23 06:50:00,60.23,60.345,60.23,60.345,132400000.0
2009-02-23 06:51:00,60.34,60.35,60.3,60.33,75800000.0
2009-02-23 06:52:00,60.335,60.365,60.33,60.365,27800000.0
2009-02-23 06:53:00,60.36,60.375,60.35,60.37,40400000.0
2009-02-23 06:54:00,60.37,60.375,60.36,60.37,32400000.0
2009-02-23 06:55:00,60.37,60.37,60.365,60.37,23400000.0
2009-02-23 06:56:00,60.365,60.38,60.365,60.375,45000000.0
2009-02-23 06:57:00,60.37,60.38,60.365,60.365,30600000.0
2009-02-23 06:58:00,60.37,60.375,60.335,60.335,66200000.0
2009-02-23 06:59:00,60.34,60.36,60.34,60.35,37800000.0
2009-02-23 07:00:00,60.36,60.365,60.35,60.35,18000000.0
2009-02-23 07:01:00,60.35,60.35,60.305,60.31,50400000.0
2009-02-23 07:02:00,60.31,60.31,60.28,60.29,70400000.0
2009-02-23 07:03:00,60.295,60.295,60.29,60.295,48400000.0
2009-02-23 07:04:00,60.29,60.335,60.285,60.335,68200000.0
2009-02-23 07:05:00,60.345,60.35,60.295,60.295,182400000.0
2009-02-23 07:06:00,60.305,60.31,60.3,60.305,9000000.0
2009-02-23 07:07:00,60.31,60.31,60.28,60.295,41200000.0
2009-02-23 07:08:00,60.29,60.3,60.29,60.295,28200000.0
2009-02-23 07:09:00,60.29,60.29,60.27,60.275,36400000.0
2009-02-23 07:10:00,60.28,60.315,60.275,60.3,39200000.0
2009-02-23 07:11:00,60.3,60.3,60.3,60.3,5400000.0
2009-02-23 07:12:00,60.25,60.283,60.229,60.272,156200000.0
2009-02-23 07:13:00,60.3,60.325,60.3,60.325,30600000.0
2009-02-23 07:14:00,60.33,60.37,60.33,60.34,101800000.0
2009-02-23 07:15:00,60.34,60.34,60.34,60.34,11800000.0
2009-02-23 07:16:00,60.34,60.37,60.34,60.36,91000000.0
2009-02-23 07:17:00,60.36,60.36,60.34,60.34,54200000.0
2009-02-23 07:18:00,60.34,60.34,60.3,60.3,61800000.0
2009-02-23 07:19:00,60.3,60.315,60.3,60.315,19000000.0
2009-02-23 07:20:00,60.315,60.315,60.265,60.305,44000000.0
2009-02-23 07:21:00,60.295,60.3,60.265,60.28,233400000.0
2009-02-23 07:22:00,60.275,60.3,60.275,60.295,40600000.0
2009-02-23 07:23:00,60.29,60.32,60.275,60.31,122800000.0
2009-02-23 07:24:00,60.315,60.325,60.26,60.28,93600000.0
2009-02-23 07:25:00,60.29,60.29,60.255,60.265,181400000.0
2009-02-23 07:26:00,60.27,60.3,60.27,60.29,95000000.0
2009-02-23 07:27:00,60.295,60.33,60.29,60.31,229800000.0
2009-02-23 07:28:00,60.315,60.34,60.31,60.34,121800000.0
2009-02-23 07:29:00,60.335,60.345,60.31,60.325,108000000.0
2009-02-23 07:30:00,60.325,60.375,60.32,60.37,96400000.0
2009-02-23 07:31:00,60.38,60.425,60.38,60.4,122400000.0
2009-02-23 07:32:00,60.4,60.4,60.375,60.385,72200000.0
2009-02-23 07:33:00,60.39,60.4,60.375,60.38,71200000.0
2009-02-23 07:34:00,60.385,60.385,60.37,60.37,55200000.0
2009-02-23 07:35:00,60.375,60.38,60.37,60.38,34200000.0
2009-02-23 07:36:00,60.375,60.375,60.355,60.355,18400000.0
2009-02-23 07:37:00,60.365,60.37,60.34,60.34,30600000.0
2009-02-23 07:38:00,60.345,60.355,60.345,60.35,25200000.0
2009-02-23 07:39:00,60.345,60.35,60.325,60.345,71400000.0
2009-02-23 07:40:00,60.35,60.36,60.35,60.35,21600000.0
2009-02-23 07:41:00,60.35,60.35,60.335,60.335,14400000.0
2009-02-23 07:42:00,60.33,60.33,60.32,60.33,25200000.0
2009-02-23 07:43:00,60.33,60.33,60.33,60.33,5400000.0
2009-02-23 07:44:00,60.33,60.345,60.33,60.33,27000000.0
2009-02-23 07:45:00,60.33,60.33,60.31,60.325,27800000.0
2009-02-23 07:46:00,60.32,60.325,60.305,60.305,22400000.0
2009-02-23 07:47:00,60.3,60.305,60.295,60.295,15200000.0
2009-02-23 07:48:00,60.3,60.31,60.3,60.31,20600000.0
2009-02-23 07:49:00,60.315,60.35,60.31,60.33,59400000.0
2009-02-23 07:50:00,60.335,60.335,60.33,60.335,5400000.0
2009-02-23 07:51:00,60.34,60.365,60.335,60.355,37800000.0
2009-02-23 07:52:00,60.36,60.36,60.34,60.34,79200000.0
2009-02-23 07:53:00,60.335,60.35,60.33,60.33,41400000.0
2009-02-23 07:54:00,60.335,60.335,60.3,60.32,52200000.0
2009-02-23 07:55:00,60.32,60.32,60.295,60.295,24200000.0
2009-02-23 07:56:00,60.295,60.315,60.295,60.31,12600000.0
2009-02-23 07:57:00,60.315,60.325,60.305,60.305,28600000.0
2009-02-23 07:58:00,60.31,60.325,60.31,60.32,19000000.0
2009-02-23 07:59:00,60.32,60.345,60.29,60.325,76800000.0
2009-02-23 08:00:00,60.325,60.325,60.295,60.305,94600000.0
2009-02-23 08:01:00,60.305,60.31,60.29,60.295,80800000.0
2009-02-23 08:02:00,60.3,60.34,60.3,60.34,93600000.0
2009-02-23 08:03:00,60.34,60.34,60.3,60.31,103000000.0
2009-02-23 08:04:00,60.32,60.32,60.31,60.32,27000000.0
2009-02-23 08:05:00,60.32,60.32,60.315,60.32,7200000.0
2009-02-23 08:06:00,60.315,60.335,60.315,60.335,14200000.0
2009-02-23 08:07:00,60.325,60.34,60.32,60.335,21600000.0
2009-02-23 08:08:00,60.34,60.34,60.34,60.34,9000000.0
2009-02-23 08:09:00,60.35,60.39,60.34,60.37,100600000.0
2009-02-23 08:10:00,60.37,60.395,60.37,60.385,53000000.0
2009-02-23 08:11:00,60.39,60.41,60.385,60.4,74200000.0
2009-02-23 08:12:00,60.4,60.415,60.365,60.415,94600000.0
2009-02-23 08:13:00,60.42,60.495,60.41,60.495,137200000.0
2009-02-23 08:14:00,60.505,60.515,60.49,60.49,66000000.0
2009-02-23 08:15:00,60.485,60.53,60.48,60.52,57600000.0
2009-02-23 08:16:00,60.525,60.535,60.5,60.525,206800001.0
2009-02-23 08:17:00,60.525,60.565,60.515,60.56,79400000.0
2009-02-23 08:18:00,60.555,60.555,60.53,60.54,118800000.0
2009-02-23 08:19:00,60.54,60.565,60.535,60.56,47400000.0
2009-02-23 08:20:00,60.565,60.57,60.54,60.57,128400000.0
2009-02-23 08:21:00,60.575,60.595,60.565,60.58,158200001.0
2009-02-23 08:22:00,60.58,60.6,60.545,60.55,178000000.0
2009-02-23 08:23:00,60.555,60.555,60.535,60.535,94400000.0
2009-02-23 08:24:00,60.535,60.545,60.53,60.53,103600000.0
2009-02-23 08:25:00,60.53,60.55,60.53,60.54,110800000.0
2009-02-23 08:26:00,60.54,60.545,60.54,60.545,24800000.0
2009-02-23 08:27:00,60.54,60.55,60.54,60.54,30000000.0
2009-02-23 08:28:00,60.545,60.555,60.54,60.545,48600000.0
2009-02-23 08:29:00,60.54,60.565,60.525,60.56,68000000.0
2009-02-23 08:30:00,60.555,60.58,60.555,60.57,44000000.0
2009-02-23 08:31:00,60.57,60.59,60.57,60.585,60200000.0
2009-02-23 08:32:00,60.58,60.59,60.57,60.585,77400000.0
2009-02-23 08:33:00,60.585,60.615,60.585,60.595,37800000.0
2009-02-23 08:34:00,60.6,60.62,60.595,60.6,50400000.0
2009-02-23 08:35:00,60.595,60.615,60.575,60.59,76400000.0
2009-02-23 08:36:00,60.59,60.59,60.565,60.585,73600000.0
2009-02-23 08:37:00,60.57,60.59,60.535,60.56,159400000.0
2009-02-23 08:38:00,60.565,60.57,60.54,60.57,39400000.0
2009-02-23 08:39:00,60.565,60.565,60.55,60.56,29600000.0
2009-02-23 08:40:00,60.555,60.59,60.555,60.585,38400000.0
2009-02-23 08:41:00,60.585,60.585,60.565,60.58,39000000.0
2009-02-23 08:42:00,60.58,60.595,60.56,60.57,58000000.0
2009-02-23 08:43:00,60.575,60.59,60.57,60.58,47600000.0
2009-02-23 08:44:00,60.58,60.615,60.56,60.615,89000000.0
2009-02-23 08:45:00,60.625,60.625,60.585,60.585,51000000.0
2009-02-23 08:46:00,60.59,60.61,60.57,60.595,290200001.0
2009-02-23 08:47:00,60.595,60.635,60.59,60.625,111000000.0
2009-02-23 08:48:00,60.625,60.645,60.6,60.6,132400000.0
2009-02-23 08:49:00,60.605,60.63,60.58,60.605,112400000.0
2009-02-23 08:50:00,60.61,60.61,60.585,60.585,80400000.0
2009-02-23 08:51:00,60.575,60.59,60.57,60.575,57800000.0
2009-02-23 08:52:00,60.58,60.59,60.57,60.57,96200000.0
2009-02-23 08:53:00,60.58,60.58,60.55,60.565,57200000.0
2009-02-23 08:54:00,60.56,60.585,60.54,60.545,37600000.0
2009-02-23 08:55:00,60.54,60.55,60.52,60.535,81600000.0
2009-02-23 08:56:00,60.53,60.55,60.5,60.51,78600000.0
2009-02-23 08:57:00,60.515,60.565,60.5,60.565,193400000.0
2009-02-23 08:58:00,60.57,60.59,60.56,60.585,108200000.0
2009-02-23 08:59:00,60.59,60.6,60.57,60.57,71200000.0
2009-02-23 09:00:00,60.575,60.6,60.575,60.6,51800000.0
2009-02-23 09:01:00,60.605,60.625,60.605,60.62,85600000.0
2009-02-23 09:02:00,60.625,60.65,60.575,60.64,132400000.0
2009-02-23 09:03:00,60.64,60.68,60.63,60.675,94000000.0
2009-02-23 09:04:00,60.675,60.695,60.645,60.645,93600000.0
2009-02-23 09:05:00,60.64,60.655,60.635,60.645,109800000.0
2009-02-23 09:06:00,60.645,60.695,60.63,60.67,144400000.0
2009-02-23 09:07:00,60.67,60.69,60.66,60.69,169400000.0
2009-02-23 09:08:00,60.695,60.695,60.65,60.68,161800000.0
2009-02-23 09:09:00,60.685,60.685,60.66,60.66,65800000.0
2009-02-23 09:10:00,60.66,60.685,60.66,60.68,185000001.0
2009-02-23 09:11:00,60.685,60.71,60.645,60.7,217000000.0
2009-02-23 09:12:00,60.705,60.715,60.68,60.695,95000000.0
2009-02-23 09:13:00,60.695,60.705,60.675,60.7,211400001.0
2009-02-23 09:14:00,60.695,60.705,60.695,60.7,154000002.0
2009-02-23 09:15:00,60.7,60.735,60.7,60.705,336200003.0
2009-02-23 09:16:00,60.705,60.78,60.705,60.74,537800003.0
2009-02-23 09:17:00,60.745,60.805,60.745,60.79,523400004.0
2009-02-23 09:18:00,60.785,60.835,60.755,60.815,490800001.0
2009-02-23 09:19:00,60.82,60.82,60.77,60.795,451800000.0
2009-02-23 09:20:00,60.8,60.88,60.795,60.875,332200002.0
2009-02-23 09:21:00,60.875,60.895,60.87,60.875,161800000.0
2009-02-23 09:22:00,60.875,60.89,60.855,60.86,226400001.0
2009-02-23 09:23:00,60.865,60.875,60.82,60.825,118000001.0
2009-02-23 09:24:00,60.83,60.85,60.81,60.83,120600000.0
2009-02-23 09:25:00,60.83,60.855,60.83,60.845,156600000.0
2009-02-23 09:26:00,60.845,60.875,60.825,60.845,162600000.0
2009-02-23 09:27:00,60.84,60.885,60.835,60.86,140600000.0
2009-02-23 09:28:00,60.86,60.86,60.84,60.85,63000000.0
2009-02-23 09:29:00,60.845,60.875,60.84,60.865,111400000.0
2009-02-23 09:30:00,60.865,60.9,60.865,60.88,183600000.0
2009-02-23 09:31:00,60.87,60.895,60.87,60.875,92600000.0
2009-02-23 09:32:00,60.87,60.88,60.865,60.87,88400000.0
2009-02-23 09:33:00,60.87,60.87,60.815,60.825,198600000.0
2009-02-23 09:34:00,60.825,60.825,60.805,60.805,141800000.0
2009-02-23 09:35:00,60.8,60.845,60.795,60.845,141200000.0
2009-02-23 09:36:00,60.835,60.84,60.81,60.835,127000000.0
2009-02-23 09:37:00,60.84,60.85,60.84,60.85,61800000.0
2009-02-23 09:38:00,60.85,60.85,60.81,60.83,156400000.0
2009-02-23 09:39:00,60.835,60.84,60.805,60.82,88400000.0
2009-02-23 09:40:00,60.825,60.85,60.82,60.83,79400000.0
2009-02-23 09:41:00,60.83,60.83,60.775,60.825,201200000.0
2009-02-23 09:42:00,60.82,60.84,60.81,60.825,92000000.0
2009-02-23 09:43:00,60.83,60.875,60.825,60.875,88200000.0
2009-02-23 09:44:00,60.875,60.89,60.855,60.875,109600000.0
2009-02-23 09:45:00,60.875,60.91,60.85,60.875,118000000.0
2009-02-23 09:46:00,60.865,60.915,60.865,60.9,97000000.0
2009-02-23 09:47:00,60.9,60.96,60.9,60.94,113400000.0
2009-02-23 09:48:00,60.935,60.965,60.93,60.95,263800000.0
2009-02-23 09:49:00,60.945,60.96,60.93,60.95,635400000.0
2009-02-23 09:50:00,60.95,61.01,60.945,61.01,489000000.0
2009-02-23 09:51:00,61.02,61.085,61.02,61.04,268600000.0
2009-02-23 09:52:00,61.04,61.1,61.035,61.075,129000000.0
2009-02-23 09:53:00,61.085,61.135,61.075,61.08,328800000.0
2009-02-23 09:54:00,61.085,61.085,61.055,61.065,258400000.0
2009-02-23 09:55:00,61.075,61.095,61.025,61.03,155000000.0
2009-02-23 09:56:00,61.03,61.055,61.0,61.045,325000000.0
2009-02-23 09:57:00,61.045,61.065,61.02,61.05,245600000.0
2009-02-23 09:58:00,61.045,61.07,61.04,61.07,230400000.0
2009-02-23 09:59:00,61.075,61.125,61.06,61.09,260600000.0
2009-02-23 10:00:00,61.085,61.085,61.01,61.015,388000000.0
2009-02-23 10:01:00,61.01,61.02,60.995,61.0,389400000.0
2009-02-23 10:02:00,61.005,61.015,60.99,60.995,113000000.0
2009-02-23 10:03:00,61.005,61.02,60.95,60.96,161400000.0
2009-02-23 10:04:00,60.95,60.965,60.94,60.955,188200000.0
2009-02-23 10:05:00,60.96,60.97,60.94,60.95,195600000.0
2009-02-23 10:06:00,60.945,60.985,60.945,60.95,132000000.0
2009-02-23 10:07:00,60.96,60.975,60.935,60.975,375400000.0
2009-02-23 10:08:00,60.985,61.005,60.975,61.0,258000000.0
2009-02-23 10:09:00,61.0,61.0,60.97,60.98,183400000.0
2009-02-23 10:10:00,60.975,60.975,60.94,60.96,323600000.0
2009-02-23 10:11:00,60.97,61.02,60.97,60.995,99000000.0
2009-02-23 10:12:00,61.0,61.075,60.995,61.075,301600000.0
2009-02-23 10:13:00,61.08,61.08,61.04,61.07,233400000.0
2009-02-23 10:14:00,61.065,61.085,61.045,61.045,148800000.0
2009-02-23 10:15:00,61.065,61.085,61.035,61.06,264600000.0
2009-02-23 10:16:00,61.06,61.075,61.035,61.04,100200000.0
2009-02-23 10:17:00,61.035,61.055,61.01,61.04,182000000.0
2009-02-23 10:18:00,61.04,61.08,61.02,61.08,97200000.0
2009-02-23 10:19:00,61.08,61.115,61.075,61.1,154800000.0
2009-02-23 10:20:00,61.105,61.15,61.095,61.135,109800000.0
2009-02-23 10:21:00,61.135,61.14,61.09,61.105,260400000.0
2009-02-23 10:22:00,61.11,61.13,61.095,61.095,234600000.0
2009-02-23 10:23:00,61.095,61.12,61.07,61.085,282400000.0
2009-02-23 10:24:00,61.08,61.13,61.08,61.11,154000000.0
2009-02-23 10:25:00,61.1,61.14,61.1,61.14,96000000.0
2009-02-23 10:26:00,61.14,61.14,61.085,61.095,175400000.0
2009-02-23 10:27:00,61.1,61.125,61.085,61.11,183600000.0
2009-02-23 10:28:00,61.1,61.11,61.09,61.1,123700000.0
2009-02-23 10:29:00,61.095,61.095,61.03,61.035,157800000.0
2009-02-23 10:30:00,61.04,61.05,61.035,61.04,175600000.0
2009-02-23 10:31:00,61.045,61.055,61.04,61.04,122800000.0
2009-02-23 10:32:00,61.045,61.06,61.025,61.025,133400000.0
2009-02-23 10:33:00,61.025,61.04,61.015,61.025,153000000.0
2009-02-23 10:34:00,61.03,61.035,61.015,61.025,123800000.0
2009-02-23 10:35:00,61.02,61.08,61.02,61.075,146000000.0
2009-02-23 10:36:00,61.075,61.21,61.06,61.21,196800000.0
2009-02-23 10:37:00,61.21,61.25,61.195,61.25,186600000.0
2009-02-23 10:38:00,61.24,61.285,61.235,61.255,238500000.0
2009-02-23 10:39:00,61.26,61.315,61.245,61.26,344700000.0
2009-02-23 10:40:00,61.255,61.27,61.235,61.265,326600000.0
2009-02-23 10:41:00,61.265,61.285,61.25,61.285,347400000.0
2009-02-23 10:42:00,61.29,61.315,61.28,61.3,385400000.0
2009-02-23 10:43:00,61.3,61.305,61.28,61.3,257400000.0
2009-02-23 10:44:00,61.3,61.315,61.29,61.295,361200000.0
2009-02-23 10:45:00,61.295,61.32,61.285,61.31,480600000.0
2009-02-23 10:46:00,61.31,61.355,61.295,61.325,546399997.0
2009-02-23 10:47:00,61.32,61.325,61.28,61.28,439200000.0
2009-02-23 10:48:00,61.285,61.29,61.265,61.27,340600001.0
2009-02-23 10:49:00,61.27,61.27,61.23,61.235,255800000.0
2009-02-23 10:50:00,61.24,61.26,61.235,61.255,138600000.0
2009-02-23 10:51:00,61.255,61.27,61.24,61.265,209399999.0
2009-02-23 10:52:00,61.27,61.29,61.245,61.245,335200000.0
2009-02-23 10:53:00,61.245,61.245,61.14,61.17,369400000.0
2009-02-23 10:54:00,61.165,61.185,61.12,61.12,264000000.0
2009-02-23 10:55:00,61.115,61.165,61.09,61.165,339600000.0
2009-02-23 10:56:00,61.165,61.165,61.105,61.145,350200000.0
2009-02-23 10:57:00,61.145,61.155,61.115,61.145,311600001.0
2009-02-23 10:58:00,61.145,61.18,61.13,61.16,127000000.0
2009-02-23 10:59:00,61.16,61.185,61.135,61.145,273400000.0
2009-02-23 11:00:00,61.145,61.16,61.14,61.15,103000000.0
2009-02-23 11:01:00,61.15,61.15,61.095,61.095,197400000.0
2009-02-23 11:02:00,61.095,61.11,61.05,61.1,186700000.0
2009-02-23 11:03:00,61.1,61.1,61.055,61.075,155000000.0
2009-02-23 11:04:00,61.07,61.095,61.05,61.085,302600000.0
2009-02-23 11:05:00,61.085,61.11,61.07,61.105,446399999.0
2009-02-23 11:06:00,61.105,61.11,61.085,61.1,192400000.0
2009-02-23 11:07:00,61.1,61.11,61.085,61.11,93800000.0
2009-02-23 11:08:00,61.12,61.155,61.11,61.145,274800000.0
2009-02-23 11:09:00,61.145,61.175,61.13,61.175,258400000.0
2009-02-23 11:10:00,61.17,61.22,61.16,61.22,324200000.0
2009-02-23 11:11:00,61.215,61.22,61.18,61.185,391600000.0
2009-02-23 11:12:00,61.185,61.185,61.1,61.13,406600000.0
2009-02-23 11:13:00,61.125,61.16,61.11,61.16,179600000.0
2009-02-23 11:14:00,61.16,61.185,61.135,61.18,277200000.0
2009-02-23 11:15:00,61.18,61.2,61.155,61.165,320800000.0
2009-02-23 11:16:00,61.165,61.22,61.155,61.205,222400000.0
2009-02-23 11:17:00,61.205,61.235,61.175,61.22,292400000.0
2009-02-23 11:18:00,61.22,61.25,61.175,61.25,154200000.0
2009-02-23 11:19:00,61.245,61.255,61.225,61.245,225800000.0
2009-02-23 11:20:00,61.25,61.25,61.23,61.24,291800000.0
2009-02-23 11:21:00,61.24,61.265,61.235,61.265,272800000.0
2009-02-23 11:22:00,61.265,61.265,61.23,61.24,394400000.0
2009-02-23 11:23:00,61.24,61.265,61.22,61.245,228800000.0
2009-02-23 11:24:00,61.245,61.245,61.21,61.215,206200000.0
2009-02-23 11:25:00,61.22,61.23,61.195,61.2,72200000.0
2009-02-23 11:26:00,61.19,61.195,61.135,61.15,170200000.0
2009-02-23 11:27:00,61.15,61.19,61.14,61.175,147600000.0
2009-02-23 11:28:00,61.17,61.175,61.125,61.145,109000000.0
2009-02-23 11:29:00,61.14,61.195,61.135,61.175,187000000.0
2009-02-23 11:30:00,61.175,61.175,61.145,61.16,150400000.0
2009-02-23 11:31:00,61.16,61.19,61.12,61.12,202800000.0
2009-02-23 11:32:00,61.12,61.165,61.12,61.13,266800000.0
2009-02-23 11:33:00,61.13,61.23,61.13,61.23,348800000.0
2009-02-23 11:34:00,61.23,61.31,61.23,61.285,290200000.0
2009-02-23 11:35:00,61.285,61.325,61.285,61.295,353200000.0
2009-02-23 11:36:00,61.295,61.31,61.28,61.29,406600000.0
2009-02-23 11:37:00,61.3,61.3,61.28,61.29,246200000.0
2009-02-23 11:38:00,61.295,61.305,61.285,61.3,186200000.0
2009-02-23 11:39:00,61.305,61.325,61.285,61.315,334400000.0
2009-02-23 11:40:00,61.315,61.36,61.31,61.35,391200001.0
2009-02-23 11:41:00,61.35,61.355,61.325,61.325,289200000.0
2009-02-23 11:42:00,61.315,61.325,61.28,61.315,387200000.0
2009-02-23 11:43:00,61.31,61.415,61.31,61.355,234200000.0
2009-02-23 11:44:00,61.36,61.375,61.335,61.375,225600000.0
2009-02-23 11:45:00,61.38,61.395,61.345,61.345,188200000.0
2009-02-23 11:46:00,61.34,61.375,61.34,61.375,63800000.0
2009-02-23 11:47:00,61.375,61.39,61.345,61.345,95900000.0
2009-02-23 11:48:00,61.335,61.365,61.335,61.355,99000000.0
2009-02-23 11:49:00,61.355,61.355,61.285,61.29,173600000.0
2009-02-23 11:50:00,61.29,61.3,61.25,61.25,107000000.0
2009-02-23 11:51:00,61.25,61.285,61.235,61.265,191600000.0
2009-02-23 11:52:00,61.265,61.285,61.23,61.285,205800000.0
2009-02-23 11:53:00,61.285,61.315,61.265,61.295,119800000.0
2009-02-23 11:54:00,61.295,61.295,61.28,61.285,55800000.0
2009-02-23 11:55:00,61.28,61.295,61.27,61.29,95000000.0
2009-02-23 11:56:00,61.29,61.295,61.265,61.265,116600000.0
2009-02-23 11:57:00,61.26,61.27,61.255,61.26,78200000.0
2009-02-23 11:58:00,61.255,61.275,61.255,61.27,72600000.0
2009-02-23 11:59:00,61.265,61.28,61.255,61.255,99800000.0
2009-02-23 12:00:00,61.26,61.325,61.26,61.325,107600000.0
2009-02-23 12:01:00,61.325,61.35,61.325,61.35,131300000.0
2009-02-23 12:02:00,61.35,61.35,61.35,61.35,61600000.0
2009-02-23 12:03:00,61.35,61.355,61.295,61.335,149200000.0
2009-02-23 12:04:00,61.335,61.435,61.335,61.435,95400000.0
2009-02-23 12:05:00,61.43,61.465,61.395,61.465,121400000.0
2009-02-23 12:06:00,61.465,61.52,61.465,61.52,176300000.0
2009-02-23 12:07:00,61.51,61.54,61.49,61.51,174400000.0
2009-02-23 12:08:00,61.51,61.55,61.505,61.55,293900000.0
2009-02-23 12:09:00,61.55,61.585,61.525,61.53,239600000.0
2009-02-23 12:10:00,61.535,61.575,61.53,61.545,189000000.0
2009-02-23 12:11:00,61.545,61.56,61.525,61.535,275800000.0
2009-02-23 12:12:00,61.53,61.575,61.53,61.575,278600000.0
2009-02-23 12:13:00,61.58,61.595,61.53,61.53,252200000.0
2009-02-23 12:14:00,61.53,61.575,61.505,61.57,312600000.0
2009-02-23 12:15:00,61.56,61.59,61.555,61.56,413000000.0
2009-02-23 12:16:00,61.56,61.56,61.505,61.505,320000000.0
2009-02-23 12:17:00,61.5,61.535,61.49,61.525,185400000.0
2009-02-23 12:18:00,61.525,61.56,61.525,61.55,482000000.0
2009-02-23 12:19:00,61.55,61.615,61.55,61.595,487000000.0
2009-02-23 12:20:00,61.595,61.62,61.585,61.615,581000000.0
2009-02-23 12:21:00,61.62,61.645,61.61,61.645,402200000.0
2009-02-23 12:22:00,61.65,61.66,61.62,61.66,535600000.0
2009-02-23 12:23:00,61.665,61.665,61.61,61.61,509200000.0
2009-02-23 12:24:00,61.61,61.62,61.58,61.59,288400000.0
2009-02-23 12:25:00,61.59,61.61,61.58,61.605,245800000.0
2009-02-23 12:26:00,61.6,61.625,61.59,61.625,487800000.0
2009-02-23 12:27:00,61.615,61.745,61.615,61.705,487600000.0
2009-02-23 12:28:00,61.71,61.765,61.695,61.745,375600000.0
2009-02-23 12:29:00,61.75,61.785,61.725,61.76,335800001.0
2009-02-23 12:30:00,61.765,61.795,61.73,61.785,303000000.0
2009-02-23 12:31:00,61.785,61.825,61.755,61.81,317000000.0
2009-02-23 12:32:00,61.8,61.805,61.78,61.79,284600000.0
2009-02-23 12:33:00,61.785,61.845,61.755,61.8,392200000.0
2009-02-23 12:34:00,61.805,61.805,61.76,61.76,395400000.0
2009-02-23 12:35:00,61.76,61.78,61.69,61.695,535400001.0
2009-02-23 12:36:00,61.69,61.71,61.635,61.65,413600000.0
2009-02-23 12:37:00,61.645,61.66,61.615,61.655,279000000.0
2009-02-23 12:38:00,61.655,61.68,61.56,61.58,413800000.0
2009-02-23 12:39:00,61.585,61.595,61.565,61.575,233200000.0
2009-02-23 12:40:00,61.575,61.585,61.535,61.555,153200000.0
2009-02-23 12:41:00,61.55,61.605,61.55,61.595,129400000.0
2009-02-23 12:42:00,61.6,61.625,61.6,61.62,108800000.0
2009-02-23 12:43:00,61.62,61.63,61.615,61.62,85200000.0
2009-02-23 12:44:00,61.625,61.66,61.605,61.65,132200000.0
2009-02-23 12:45:00,61.65,61.655,61.625,61.63,148600000.0
2009-02-23 12:46:00,61.625,61.635,61.555,61.565,202000000.0
2009-02-23 12:47:00,61.555,61.585,61.545,61.57,178400000.0
2009-02-23 12:48:00,61.565,61.58,61.545,61.57,164600000.0
2009-02-23 12:49:00,61.575,61.605,61.565,61.585,212600000.0
2009-02-23 12:50:00,61.585,61.625,61.58,61.625,128600000.0
2009-02-23 12:51:00,61.625,61.625,61.58,61.625,159200000.0
2009-02-23 12:52:00,61.625,61.655,61.615,61.635,169000000.0
2009-02-23 12:53:00,61.64,61.655,61.595,61.6,231400000.0
2009-02-23 12:54:00,61.595,61.595,61.55,61.56,141800000.0
2009-02-23 12:55:00,61.56,61.58,61.555,61.565,68600000.0
2009-02-23 12:56:00,61.565,61.565,61.545,61.56,69400000.0
2009-02-23 12:57:00,61.56,61.605,61.56,61.595,264400000.0
2009-02-23 12:58:00,61.595,61.605,61.585,61.585,128600000.0
2009-02-23 12:59:00,61.585,61.61,61.57,61.605,173200000.0
2009-02-23 13:00:00,61.615,61.645,61.61,61.63,139000000.0
2009-02-23 13:01:00,61.63,61.655,61.625,61.63,82400000.0
2009-02-23 13:02:00,61.635,61.65,61.59,61.59,199800000.0
2009-02-23 13:03:00,61.595,61.6,61.57,61.57,166800000.0
2009-02-23 13:04:00,61.575,61.585,61.555,61.56,109400000.0
2009-02-23 13:05:00,61.56,61.585,61.54,61.54,255600000.0
2009-02-23 13:06:00,61.535,61.535,61.51,61.525,154000000.0
2009-02-23 13:07:00,61.52,61.54,61.485,61.485,101400000.0
2009-02-23 13:08:00,61.48,61.485,61.415,61.415,179500000.0
2009-02-23 13:09:00,61.42,61.44,61.385,61.425,241400000.0
2009-02-23 13:10:00,61.425,61.43,61.385,61.39,275400000.0
2009-02-23 13:11:00,61.39,61.395,61.315,61.35,299600000.0
2009-02-23 13:12:00,61.345,61.345,61.3,61.32,93400000.0
2009-02-23 13:13:00,61.315,61.32,61.27,61.275,334800000.0
2009-02-23 13:14:00,61.275,61.28,61.25,61.255,234000000.0
2009-02-23 13:15:00,61.255,61.27,61.225,61.235,336200000.0
2009-02-23 13:16:00,61.235,61.25,61.22,61.24,169600000.0
2009-02-23 13:17:00,61.245,61.255,61.235,61.245,173000000.0
2009-02-23 13:18:00,61.26,61.275,61.25,61.265,102600000.0
2009-02-23 13:19:00,61.27,61.275,61.245,61.26,156400000.0
2009-02-23 13:20:00,61.265,61.285,61.245,61.255,231200000.0
2009-02-23 13:21:00,61.26,61.31,61.26,61.3,132600000.0
2009-02-23 13:22:00,61.3,61.31,61.285,61.305,162400000.0
2009-02-23 13:23:00,61.3,61.37,61.3,61.37,78800000.0
2009-02-23 13:24:00,61.385,61.39,61.375,61.375,74600000.0
2009-02-23 13:25:00,61.38,61.395,61.375,61.39,46000000.0
2009-02-23 13:26:00,61.39,61.42,61.385,61.42,46600000.0
2009-02-23 13:27:00,61.425,61.465,61.425,61.45,181800000.0
2009-02-23 13:28:00,61.45,61.455,61.415,61.425,146400000.0
2009-02-23 13:29:00,61.43,61.485,61.43,61.48,121200000.0
2009-02-23 13:30:00,61.475,61.48,61.455,61.455,87800000.0
2009-02-23 13:31:00,61.455,61.48,61.455,61.475,40200000.0
2009-02-23 13:32:00,61.48,61.49,61.475,61.49,44800000.0
2009-02-23 13:33:00,61.49,61.5,61.47,61.48,174600000.0
2009-02-23 13:34:00,61.48,61.595,61.48,61.595,279600000.0
2009-02-23 13:35:00,61.595,61.645,61.595,61.64,362600000.0
2009-02-23 13:36:00,61.63,61.66,61.63,61.645,381000000.0
2009-02-23 13:37:00,61.645,61.695,61.64,61.685,243800000.0
2009-02-23 13:38:00,61.685,61.685,61.65,61.66,158200000.0
2009-02-23 13:39:00,61.66,61.66,61.61,61.61,287000000.0
2009-02-23 13:40:00,61.62,61.62,61.555,61.56,275000000.0
2009-02-23 13:41:00,61.565,61.565,61.53,61.53,126500000.0
2009-02-23 13:42:00,61.54,61.58,61.535,61.575,169600000.0
2009-02-23 13:43:00,61.58,61.585,61.535,61.58,351200000.0
2009-02-23 13:44:00,61.575,61.585,61.565,61.585,222200000.0
2009-02-23 13:45:00,61.58,61.605,61.57,61.585,316400000.0
2009-02-23 13:46:00,61.59,61.59,61.565,61.57,343200000.0
2009-02-23 13:47:00,61.57,61.585,61.57,61.585,149400000.0
2009-02-23 13:48:00,61.59,61.625,61.59,61.6,187000000.0
2009-02-23 13:49:00,61.605,61.625,61.585,61.585,174000000.0
2009-02-23 13:50:00,61.585,61.595,61.5,61.54,309200000.0
2009-02-23 13:51:00,61.535,61.56,61.5,61.555,385500000.0
2009-02-23 13:52:00,61.55,61.575,61.545,61.545,343800000.0
2009-02-23 13:53:00,61.535,61.545,61.5,61.535,204400000.0
2009-02-23 13:54:00,61.525,61.6,61.52,61.575,371200000.0
2009-02-23 13:55:00,61.58,61.58,61.51,61.51,404800000.0
2009-02-23 13:56:00,61.515,61.59,61.515,61.545,317300000.0
2009-02-23 13:57:00,61.545,61.575,61.545,61.555,228200000.0
2009-02-23 13:58:00,61.56,61.6,61.54,61.565,228200000.0
2009-02-23 13:59:00,61.56,61.56,61.5,61.53,332500000.0
2009-02-23 14:00:00,61.53,61.595,61.53,61.59,295800000.0
2009-02-23 14:01:00,61.595,61.6,61.565,61.565,129600000.0
2009-02-23 14:02:00,61.565,61.565,61.545,61.545,141600000.0
2009-02-23 14:03:00,61.545,61.56,61.535,61.545,129200000.0
2009-02-23 14:04:00,61.54,61.54,61.515,61.515,97600000.0
2009-02-23 14:05:00,61.515,61.53,61.515,61.53,35600000.0
2009-02-23 14:06:00,61.525,61.53,61.505,61.515,123200000.0
2009-02-23 14:07:00,61.515,61.54,61.505,61.525,144200000.0
2009-02-23 14:08:00,61.525,61.535,61.52,61.53,79200000.0
2009-02-23 14:09:00,61.53,61.53,61.455,61.46,261400000.0
2009-02-23 14:10:00,61.465,61.465,61.43,61.44,197000000.0
2009-02-23 14:11:00,61.44,61.465,61.435,61.46,153200000.0
2009-02-23 14:12:00,61.47,61.51,61.44,61.5,148800000.0
2009-02-23 14:13:00,61.495,61.5,61.46,61.48,133000000.0
2009-02-23 14:14:00,61.475,61.495,61.46,61.49,96200000.0
2009-02-23 14:15:00,61.495,61.515,61.49,61.515,114200000.0
2009-02-23 14:16:00,61.515,61.55,61.51,61.545,84000000.0
2009-02-23 14:17:00,61.54,61.555,61.53,61.535,215200000.0
2009-02-23 14:18:00,61.53,61.53,61.51,61.51,80200000.0
2009-02-23 14:19:00,61.505,61.52,61.47,61.48,274200000.0
2009-02-23 14:20:00,61.48,61.535,61.47,61.53,209200000.0
2009-02-23 14:21:00,61.53,61.53,61.465,61.49,427800000.0
2009-02-23 14:22:00,61.495,61.495,61.455,61.48,285200000.0
2009-02-23 14:23:00,61.475,61.48,61.44,61.455,175400000.0
2009-02-23 14:24:00,61.45,61.485,61.44,61.475,150600000.0
2009-02-23 14:25:00,61.475,61.475,61.415,61.415,151600000.0
2009-02-23 14:26:00,61.41,61.41,61.36,61.36,78000000.0
2009-02-23 14:27:00,61.36,61.37,61.325,61.365,225400000.0
2009-02-23 14:28:00,61.365,61.415,61.36,61.415,328400000.0
2009-02-23 14:29:00,61.42,61.445,61.415,61.44,177000000.0
2009-02-23 14:30:00,61.445,61.465,61.44,61.46,120400000.0
2009-02-23 14:31:00,61.48,61.5,61.445,61.445,140600000.0
2009-02-23 14:32:00,61.44,61.475,61.415,61.415,159200000.0
2009-02-23 14:33:00,61.415,61.415,61.345,61.355,121600000.0
2009-02-23 14:34:00,61.36,61.36,61.315,61.325,142800000.0
2009-02-23 14:35:00,61.325,61.345,61.26,61.265,136000000.0
2009-02-23 14:36:00,61.27,61.275,61.235,61.275,131400000.0
2009-02-23 14:37:00,61.27,61.33,61.27,61.315,74600000.0
2009-02-23 14:38:00,61.315,61.315,61.24,61.26,110200000.0
2009-02-23 14:39:00,61.265,61.325,61.245,61.315,159300000.0
2009-02-23 14:40:00,61.315,61.32,61.225,61.225,306600000.0
2009-02-23 14:41:00,61.225,61.24,61.19,61.19,173800000.0
2009-02-23 14:42:00,61.185,61.205,61.17,61.19,198800000.0
2009-02-23 14:43:00,61.185,61.185,61.15,61.17,84800000.0
2009-02-23 14:44:00,61.175,61.195,61.175,61.19,65000000.0
2009-02-23 14:45:00,61.195,61.235,61.195,61.225,67200000.0
2009-02-23 14:46:00,61.23,61.27,61.215,61.215,117400000.0
2009-02-23 14:47:00,61.215,61.25,61.21,61.24,169600000.0
2009-02-23 14:48:00,61.22,61.235,61.17,61.17,167100000.0
2009-02-23 14:49:00,61.17,61.185,61.16,61.185,112600000.0
2009-02-23 14:50:00,61.18,61.2,61.175,61.18,104000000.0
2009-02-23 14:51:00,61.17,61.17,61.115,61.155,113500000.0
2009-02-23 14:52:00,61.155,61.18,61.13,61.13,87800000.0
2009-02-23 14:53:00,61.13,61.13,61.075,61.095,149400000.0
2009-02-23 14:54:00,61.095,61.13,61.09,61.12,134400000.0
2009-02-23 14:55:00,61.115,61.14,61.095,61.135,114300000.0
2009-02-23 14:56:00,61.14,61.2,61.14,61.165,191100000.0
2009-02-23 14:57:00,61.165,61.2,61.165,61.18,134200000.0
2009-02-23 14:58:00,61.185,61.195,61.165,61.18,161600000.0
2009-02-23 14:59:00,61.185,61.195,61.15,61.16,69600000.0
2009-02-23 15:00:00,61.155,61.16,61.135,61.15,99800000.0
2009-02-23 15:01:00,61.145,61.175,61.145,61.17,60400000.0
2009-02-23 15:02:00,61.16,61.23,61.155,61.225,146000000.0
2009-02-23 15:03:00,61.22,61.235,61.195,61.205,133600000.0
2009-02-23 15:04:00,61.21,61.27,61.21,61.265,91200000.0
2009-02-23 15:05:00,61.27,61.295,61.25,61.29,164000000.0
2009-02-23 15:06:00,61.285,61.3,61.26,61.285,223600000.0
2009-02-23 15:07:00,61.295,61.39,61.29,61.32,244400000.0
2009-02-23 15:08:00,61.32,61.32,61.26,61.3,160400000.0
2009-02-23 15:09:00,61.29,61.3,61.28,61.295,156800000.0
2009-02-23 15:10:00,61.28,61.28,61.18,61.18,183600000.0
2009-02-23 15:11:00,61.18,61.19,61.15,61.18,341800000.0
2009-02-23 15:12:00,61.18,61.18,61.105,61.135,271600000.0
2009-02-23 15:13:00,61.135,61.14,61.1,61.115,208000000.0
2009-02-23 15:14:00,61.1,61.17,61.06,61.17,183200000.0
2009-02-23 15:15:00,61.17,61.2,61.14,61.185,198800000.0
2009-02-23 15:16:00,61.19,61.19,61.175,61.175,160800000.0
2009-02-23 15:17:00,61.175,61.185,61.15,61.185,185800000.0
2009-02-23 15:18:00,61.185,61.185,61.145,61.155,80200000.0
2009-02-23 15:19:00,61.165,61.245,61.165,61.235,192000000.0
2009-02-23 15:20:00,61.24,61.29,61.19,61.25,232200000.0
2009-02-23 15:21:00,61.25,61.28,61.21,61.26,307600000.0
2009-02-23 15:22:00,61.26,61.29,61.21,61.215,206400000.0
2009-02-23 15:23:00,61.22,61.22,61.17,61.19,128400000.0
2009-02-23 15:24:00,61.19,61.19,61.09,61.16,132800000.0
2009-02-23 15:25:00,61.17,61.18,61.125,61.155,150000000.0
2009-02-23 15:26:00,61.155,61.225,61.15,61.22,139800000.0
2009-02-23 15:27:00,61.215,61.22,61.185,61.2,106800000.0
2009-02-23 15:28:00,61.195,61.195,61.11,61.12,103800000.0
2009-02-23 15:29:00,61.12,61.13,61.105,61.115,136000000.0
2009-02-23 15:30:00,61.11,61.115,61.09,61.09,183200000.0
2009-02-23 15:31:00,61.085,61.15,61.07,61.135,151600000.0
2009-02-23 15:32:00,61.13,61.135,61.105,61.125,109000000.0
2009-02-23 15:33:00,61.13,61.145,61.12,61.135,78400000.0
2009-02-23 15:34:00,61.135,61.17,61.13,61.15,79600000.0
2009-02-23 15:35:00,61.145,61.18,61.115,61.17,102800000.0
2009-02-23 15:36:00,61.175,61.19,61.13,61.13,181400000.0
2009-02-23 15:37:00,61.13,61.135,61.1,61.1,84600000.0
2009-02-23 15:38:00,61.1,61.145,61.095,61.11,141200000.0
2009-02-23 15:39:00,61.12,61.13,61.05,61.06,183200000.0
2009-02-23 15:40:00,61.06,61.13,61.05,61.05,187200000.0
2009-02-23 15:41:00,61.05,61.07,61.04,61.065,88800000.0
2009-02-23 15:42:00,61.07,61.08,61.05,61.055,114000000.0
2009-02-23 15:43:00,61.06,61.08,61.035,61.04,90600000.0
2009-02-23 15:44:00,61.045,61.08,61.02,61.065,158200000.0
2009-02-23 15:45:00,61.06,61.1,61.055,61.07,162200000.0
2009-02-23 15:46:00,61.07,61.125,61.07,61.11,110000000.0
2009-02-23 15:47:00,61.1,61.175,61.09,61.17,166000000.0
2009-02-23 15:48:00,61.175,61.34,61.175,61.3,256800000.0
2009-02-23 15:49:00,61.3,61.3,61.245,61.255,250000000.0
2009-02-23 15:50:00,61.255,61.285,61.23,61.275,117600000.0
2009-02-23 15:51:00,61.28,61.33,61.25,61.325,150600000.0
2009-02-23 15:52:00,61.33,61.345,61.285,61.325,116800000.0
2009-02-23 15:53:00,61.325,61.33,61.265,61.28,167000000.0
2009-02-23 15:54:00,61.275,61.28,61.225,61.225,197200000.0
2009-02-23 15:55:00,61.22,61.24,61.2,61.215,141900000.0
2009-02-23 15:56:00,61.215,61.22,61.14,61.14,160100000.0
2009-02-23 15:57:00,61.14,61.215,61.14,61.215,154800000.0
2009-02-23 15:58:00,61.22,61.25,61.185,61.21,192000000.0
2009-02-23 15:59:00,61.205,61.265,61.15,61.195,262800000.0
2009-02-23 16:00:00,61.195,61.22,61.165,61.205,156600000.0
2009-02-23 16:01:00,61.195,61.195,61.115,61.115,186400000.0
2009-02-23 16:02:00,61.125,61.18,61.125,61.155,139000000.0
2009-02-23 16:03:00,61.155,61.155,61.115,61.115,128000000.0
2009-02-23 16:04:00,61.115,61.115,61.095,61.095,186800000.0
2009-02-23 16:05:00,61.095,61.12,61.085,61.1,118800000.0
2009-02-23 16:06:00,61.1,61.1,61.09,61.095,113200000.0
2009-02-23 16:07:00,61.105,61.13,61.105,61.12,110000000.0
2009-02-23 16:08:00,61.11,61.115,61.09,61.1,105200000.0
2009-02-23 16:09:00,61.1,61.105,61.075,61.075,150800000.0
2009-02-23 16:10:00,61.075,61.095,61.065,61.065,216800000.0
2009-02-23 16:11:00,61.07,61.105,61.065,61.08,130000000.0
2009-02-23 16:12:00,61.085,61.115,61.085,61.11,158600000.0
2009-02-23 16:13:00,61.11,61.16,61.105,61.16,179200000.0
2009-02-23 16:14:00,61.165,61.185,61.16,61.17,130800000.0
2009-02-23 16:15:00,61.165,61.21,61.165,61.21,278800000.0
2009-02-23 16:16:00,61.205,61.23,61.155,61.16,378000000.0
2009-02-23 16:17:00,61.155,61.17,61.115,61.155,158000000.0
2009-02-23 16:18:00,61.155,61.16,61.15,61.155,45200000.0
2009-02-23 16:19:00,61.15,61.17,61.145,61.17,78800000.0
2009-02-23 16:20:00,61.165,61.2,61.16,61.2,119400000.0
2009-02-23 16:21:00,61.2,61.215,61.185,61.185,114400000.0
2009-02-23 16:22:00,61.18,61.19,61.16,61.175,273800000.0
2009-02-23 16:23:00,61.17,61.18,61.15,61.18,274400000.0
2009-02-23 16:24:00,61.18,61.26,61.175,61.24,219400000.0
2009-02-23 16:25:00,61.245,61.245,61.215,61.23,194200000.0
2009-02-23 16:26:00,61.23,61.275,61.23,61.275,257000000.0
2009-02-23 16:27:00,61.28,61.295,61.27,61.285,184400000.0
2009-02-23 16:28:00,61.28,61.3,61.275,61.285,204000000.0
2009-02-23 16:29:00,61.285,61.285,61.245,61.27,202600000.0
2009-02-23 16:30:00,61.265,61.265,61.215,61.235,339200000.0
2009-02-23 16:31:00,61.235,61.3,61.225,61.285,339400000.0
2009-02-23 16:32:00,61.285,61.305,61.265,61.29,216800000.0
2009-02-23 16:33:00,61.295,61.31,61.265,61.305,173400000.0
2009-02-23 16:34:00,61.305,61.32,61.275,61.28,279200000.0
2009-02-23 16:35:00,61.275,61.275,61.19,61.215,393600002.0
2009-02-23 16:36:00,61.22,61.31,61.22,61.27,393800000.0
2009-02-23 16:37:00,61.27,61.325,61.24,61.315,224800000.0
2009-02-23 16:38:00,61.32,61.37,61.31,61.355,252700000.0
2009-02-23 16:39:00,61.365,61.37,61.305,61.32,500000000.0
2009-02-23 16:40:00,61.32,61.33,61.25,61.26,284000000.0
2009-02-23 16:41:00,61.26,61.275,61.225,61.26,264000000.0
2009-02-23 16:42:00,61.265,61.295,61.19,61.19,315000000.0
2009-02-23 16:43:00,61.19,61.255,61.19,61.225,389000000.0
2009-02-23 16:44:00,61.225,61.225,61.14,61.19,441600000.0
2009-02-23 16:45:00,61.185,61.235,61.175,61.23,302000000.0
2009-02-23 16:46:00,61.23,61.265,61.225,61.24,279000000.0
2009-02-23 16:47:00,61.245,61.245,61.17,61.195,251000000.0
2009-02-23 16:48:00,61.195,61.23,61.16,61.16,149600000.0
2009-02-23 16:49:00,61.155,61.185,61.125,61.125,229800000.0
2009-02-23 16:50:00,61.115,61.205,61.11,61.205,345000000.0
2009-02-23 16:51:00,61.205,61.21,61.155,61.185,409400000.0
2009-02-23 16:52:00,61.185,61.21,61.115,61.2,368400000.0
2009-02-23 16:53:00,61.205,61.21,61.08,61.08,439600000.0
2009-02-23 16:54:00,61.08,61.11,61.07,61.085,438400000.0
2009-02-23 16:55:00,61.085,61.12,61.03,61.035,414400000.0
2009-02-23 16:56:00,61.025,61.085,60.995,61.085,352000000.0
2009-02-23 16:57:00,61.085,61.1,61.035,61.045,312800000.0
2009-02-23 16:58:00,61.03,61.03,60.95,60.995,411800000.0
2009-02-23 16:59:00,60.995,60.995,60.9,60.975,271800000.0
2009-02-23 17:00:00,60.97,61.0,60.93,60.955,389000000.0
2009-02-23 17:01:00,60.95,61.015,60.945,60.985,233200000.0
2009-02-23 17:02:00,60.98,60.98,60.89,60.915,259800000.0
2009-02-23 17:03:00,60.915,60.95,60.855,60.945,302000000.0
2009-02-23 17:04:00,60.935,60.945,60.78,60.8,345000000.0
2009-02-23 17:05:00,60.805,60.825,60.78,60.8,360200000.0
2009-02-23 17:06:00,60.8,60.82,60.765,60.815,417399999.0
2009-02-23 17:07:00,60.81,60.88,60.785,60.835,397600000.0
2009-02-23 17:08:00,60.83,60.83,60.78,60.815,371200000.0
2009-02-23 17:09:00,60.815,60.875,60.805,60.84,364600000.0
2009-02-23 17:10:00,60.84,60.895,60.84,60.87,236000000.0
2009-02-23 17:11:00,60.865,60.885,60.825,60.87,145000000.0
2009-02-23 17:12:00,60.865,60.865,60.805,60.81,173000000.0
2009-02-23 17:13:00,60.81,60.825,60.785,60.8,324000000.0
2009-02-23 17:14:00,60.805,60.85,60.805,60.82,220200000.0
2009-02-23 17:15:00,60.81,60.815,60.72,60.725,340200000.0
2009-02-23 17:16:00,60.725,60.79,60.725,60.765,283000000.0
2009-02-23 17:17:00,60.77,60.835,60.765,60.825,179600000.0
2009-02-23 17:18:00,60.82,60.825,60.765,60.805,213600000.0
2009-02-23 17:19:00,60.805,60.88,60.805,60.86,190200000.0
2009-02-23 17:20:00,60.86,60.9,60.85,60.89,179400000.0
2009-02-23 17:21:00,60.895,60.92,60.86,60.91,312400000.0
2009-02-23 17:22:00,60.905,60.92,60.9,60.92,343800000.0
2009-02-23 17:23:00,60.92,60.935,60.9,60.9,375800000.0
2009-02-23 17:24:00,60.895,60.97,60.885,60.95,243000000.0
2009-02-23 17:25:00,60.95,60.96,60.9,60.91,402200000.0
2009-02-23 17:26:00,60.91,60.925,60.9,60.915,225000000.0
2009-02-23 17:27:00,60.92,60.935,60.905,60.915,342000000.0
2009-02-23 17:28:00,60.91,60.91,60.86,60.88,222400000.0
2009-02-23 17:29:00,60.87,60.92,60.865,60.915,214800000.0
2009-02-23 17:30:00,60.91,60.92,60.84,60.85,246200000.0
2009-02-23 17:31:00,60.845,60.875,60.845,60.855,148200000.0
2009-02-23 17:32:00,60.855,60.895,60.855,60.885,113000000.0
2009-02-23 17:33:00,60.885,60.94,60.885,60.92,220400000.0
2009-02-23 17:34:00,60.92,60.92,60.875,60.89,419600000.0
2009-02-23 17:35:00,60.89,60.89,60.845,60.855,585800000.0
2009-02-23 17:36:00,60.86,60.87,60.77,60.805,504600000.0
2009-02-23 17:37:00,60.8,60.86,60.755,60.845,454400000.0
2009-02-23 17:38:00,60.845,60.845,60.785,60.8,274400000.0
2009-02-23 17:39:00,60.795,60.815,60.775,60.795,256800000.0
2009-02-23 17:40:00,60.8,60.865,60.775,60.865,342600000.0
2009-02-23 17:41:00,60.86,60.875,60.8,60.8,328200000.0
2009-02-23 17:42:00,60.815,60.86,60.815,60.83,226600000.0
2009-02-23 17:43:00,60.825,60.88,60.8,60.855,377000000.0
2009-02-23 17:44:00,60.865,60.875,60.825,60.84,216200000.0
2009-02-23 17:45:00,60.84,60.905,60.82,60.89,327000000.0
2009-02-23 17:46:00,60.885,60.91,60.865,60.91,188800000.0
2009-02-23 17:47:00,60.91,60.93,60.895,60.915,302600000.0
2009-02-23 17:48:00,60.92,60.94,60.9,60.93,246200000.0
2009-02-23 17:49:00,60.925,60.965,60.925,60.96,216800000.0
2009-02-23 17:50:00,60.96,61.0,60.95,60.99,228600000.0
2009-02-23 17:51:00,61.0,61.005,60.905,60.915,253600000.0
2009-02-23 17:52:00,60.92,60.92,60.86,60.87,126200000.0
2009-02-23 17:53:00,60.875,60.93,60.845,60.93,180400000.0
2009-02-23 17:54:00,60.93,60.935,60.885,60.905,227600000.0
2009-02-23 17:55:00,60.9,60.91,60.835,60.85,157600000.0
2009-02-23 17:56:00,60.85,60.86,60.82,60.835,207400000.0
2009-02-23 17:57:00,60.835,60.86,60.79,60.805,164800000.0
2009-02-23 17:58:00,60.81,60.82,60.745,60.745,199600000.0
2009-02-23 17:59:00,60.75,60.81,60.725,60.785,323100000.0
2009-02-23 18:00:00,60.78,60.86,60.78,60.835,350400000.0
2009-02-23 18:01:00,60.83,60.855,60.81,60.855,256800000.0
2009-02-23 18:02:00,60.845,60.875,60.835,60.855,189000000.0
2009-02-23 18:03:00,60.845,60.875,60.84,60.87,248400000.0
2009-02-23 18:04:00,60.87,60.89,60.855,60.875,179200000.0
2009-02-23 18:05:00,60.91,60.915,60.845,60.86,275200000.0
2009-02-23 18:06:00,60.855,60.875,60.85,60.85,149400000.0
2009-02-23 18:07:00,60.85,60.85,60.81,60.825,170000000.0
2009-02-23 18:08:00,60.825,60.845,60.76,60.765,288400000.0
2009-02-23 18:09:00,60.77,60.795,60.75,60.795,186600000.0
2009-02-23 18:10:00,60.805,60.85,60.805,60.85,161600000.0
2009-02-23 18:11:00,60.85,60.92,60.85,60.915,154800000.0
2009-02-23 18:12:00,60.92,60.95,60.92,60.935,199800000.0
2009-02-23 18:13:00,60.935,60.96,60.885,60.91,310800000.0
2009-02-23 18:14:00,60.91,60.94,60.86,60.87,194400000.0
2009-02-23 18:15:00,60.87,60.87,60.825,60.83,232500000.0
2009-02-23 18:16:00,60.825,60.88,60.795,60.87,235200000.0
2009-02-23 18:17:00,60.88,60.91,60.88,60.91,367800000.0
2009-02-23 18:18:00,60.9,60.945,60.88,60.935,256700000.0
2009-02-23 18:19:00,60.93,60.93,60.84,60.875,325200002.0
2009-02-23 18:20:00,60.88,60.91,60.865,60.91,144600000.0
2009-02-23 18:21:00,60.9,60.905,60.86,60.905,228400000.0
2009-02-23 18:22:00,60.9,60.965,60.895,60.96,123400000.0
2009-02-23 18:23:00,60.96,60.985,60.89,60.925,232600000.0
2009-02-23 18:24:00,60.935,60.97,60.935,60.955,86000000.0
2009-02-23 18:25:00,60.955,61.005,60.95,60.995,93200000.0
2009-02-23 18:26:00,60.995,61.105,60.99,61.1,222800000.0
2009-02-23 18:27:00,61.1,61.13,61.06,61.06,421200000.0
2009-02-23 18:28:00,61.06,61.075,61.05,61.05,195000000.0
2009-02-23 18:29:00,61.045,61.095,61.04,61.06,329800000.0
2009-02-23 18:30:00,61.065,61.065,61.01,61.01,217600000.0
2009-02-23 18:31:00,60.995,61.0,60.935,60.945,483599999.0
2009-02-23 18:32:00,60.955,60.965,60.93,60.95,174600000.0
2009-02-23 18:33:00,60.95,60.99,60.94,60.96,341400000.0
2009-02-23 18:34:00,60.97,61.0,60.955,60.975,292799999.0
2009-02-23 18:35:00,60.975,61.01,60.96,60.995,230600001.0
2009-02-23 18:36:00,61.0,61.0,60.945,60.955,178000001.0
2009-02-23 18:37:00,60.935,61.03,60.93,61.02,257800000.0
2009-02-23 18:38:00,61.025,61.025,60.95,60.97,424600003.0
2009-02-23 18:39:00,60.965,61.005,60.95,61.0,191400000.0
2009-02-23 18:40:00,61.0,61.01,60.97,60.99,175800000.0
2009-02-23 18:41:00,60.985,60.985,60.92,60.925,76000000.0
2009-02-23 18:42:00,60.93,60.965,60.9,60.95,146800000.0
2009-02-23 18:43:00,60.95,60.95,60.93,60.93,82600000.0
2009-02-23 18:44:00,60.93,60.945,60.89,60.94,193800000.0
2009-02-23 18:45:00,60.93,60.965,60.915,60.94,156000000.0
2009-02-23 18:46:00,60.94,60.995,60.94,60.96,118000000.0
2009-02-23 18:47:00,60.965,60.97,60.88,60.9,170400000.0
2009-02-23 18:48:00,60.895,60.915,60.87,60.88,102700000.0
2009-02-23 18:49:00,60.875,60.93,60.875,60.9,87000000.0
2009-02-23 18:50:00,60.905,60.935,60.905,60.925,83200000.0
2009-02-23 18:51:00,60.925,61.01,60.925,61.005,96000000.0
2009-02-23 18:52:00,61.005,61.005,60.945,60.99,104200000.0
2009-02-23 18:53:00,60.99,60.99,60.915,60.93,127400000.0
2009-02-23 18:54:00,60.93,60.935,60.9,60.915,107400000.0
2009-02-23 18:55:00,60.915,60.945,60.87,60.87,67200000.0
2009-02-23 18:56:00,60.855,60.89,60.805,60.85,165000000.0
2009-02-23 18:57:00,60.85,60.895,60.845,60.895,60200000.0
2009-02-23 18:58:00,60.895,60.975,60.895,60.975,96400000.0
2009-02-23 18:59:00,60.965,61.07,60.95,61.07,147800000.0
2009-02-23 19:00:00,61.065,61.08,61.035,61.065,163000000.0
2009-02-23 19:01:00,61.065,61.085,61.005,61.075,206600000.0
2009-02-23 19:02:00,61.075,61.09,61.075,61.085,42600000.0
2009-02-23 19:03:00,61.09,61.095,61.04,61.04,131400000.0
2009-02-23 19:04:00,61.035,61.05,60.99,60.99,266600000.0
2009-02-23 19:05:00,60.99,61.03,60.99,61.02,157800000.0
2009-02-23 19:06:00,61.02,61.03,60.965,60.97,130000000.0
2009-02-23 19:07:00,60.97,60.98,60.935,60.96,143800000.0
2009-02-23 19:08:00,60.96,60.995,60.96,60.99,45000000.0
2009-02-23 19:09:00,60.99,61.03,60.99,61.025,87000000.0
2009-02-23 19:10:00,61.025,61.095,61.025,61.075,89000000.0
2009-02-23 19:11:00,61.075,61.11,61.075,61.095,197700000.0
2009-02-23 19:12:00,61.1,61.13,61.09,61.105,175600000.0
2009-02-23 19:13:00,61.1,61.12,61.05,61.115,143200000.0
2009-02-23 19:14:00,61.125,61.18,61.115,61.15,130400000.0
2009-02-23 19:15:00,61.155,61.205,61.15,61.205,59400000.0
2009-02-23 19:16:00,61.21,61.225,61.2,61.205,128000000.0
2009-02-23 19:17:00,61.205,61.205,61.165,61.17,82800000.0
2009-02-23 19:18:00,61.165,61.215,61.155,61.19,175600000.0
2009-02-23 19:19:00,61.195,61.22,61.19,61.22,69200000.0
2009-02-23 19:20:00,61.22,61.25,61.22,61.235,61600000.0
2009-02-23 19:21:00,61.24,61.265,61.235,61.26,53400000.0
2009-02-23 19:22:00,61.255,61.255,61.205,61.235,96200000.0
2009-02-23 19:23:00,61.23,61.25,61.23,61.25,29800000.0
2009-02-23 19:24:00,61.255,61.275,61.25,61.27,49800000.0
2009-02-23 19:25:00,61.27,61.295,61.27,61.295,68800000.0
2009-02-23 19:26:00,61.29,61.29,61.265,61.265,46600000.0
2009-02-23 19:27:00,61.26,61.26,61.235,61.235,17200000.0
2009-02-23 19:28:00,61.235,61.235,61.21,61.21,48600000.0
2009-02-23 19:29:00,61.205,61.22,61.185,61.22,96800000.0
2009-02-23 19:30:00,61.225,61.225,61.195,61.2,202600000.0
2009-02-23 19:31:00,61.2,61.21,61.175,61.18,133000000.0
2009-02-23 19:32:00,61.18,61.18,61.13,61.135,171800000.0
2009-02-23 19:33:00,61.135,61.145,61.135,61.14,58200000.0
2009-02-23 19:34:00,61.14,61.16,61.14,61.145,96000000.0
2009-02-23 19:35:00,61.15,61.15,61.12,61.12,120200000.0
2009-02-23 19:36:00,61.12,61.12,61.08,61.09,161600000.0
2009-02-23 19:37:00,61.09,61.15,61.09,61.115,89000000.0
2009-02-23 19:38:00,61.11,61.12,61.055,61.055,108800000.0
2009-02-23 19:39:00,61.06,61.07,61.05,61.055,77200000.0
2009-02-23 19:40:00,61.06,61.06,60.99,61.01,173600000.0
2009-02-23 19:41:00,61.015,61.045,61.005,61.045,117200000.0
2009-02-23 19:42:00,61.045,61.045,60.955,61.025,243800000.0
2009-02-23 19:43:00,61.04,61.05,61.02,61.04,109000000.0
2009-02-23 19:44:00,61.04,61.045,61.02,61.02,109400000.0
2009-02-23 19:45:00,61.02,61.065,61.005,61.065,91400000.0
2009-02-23 19:46:00,61.065,61.065,60.97,61.005,119600000.0
2009-02-23 19:47:00,61.005,61.005,60.98,60.98,39200000.0
2009-02-23 19:48:00,60.98,60.98,60.915,60.92,104400000.0
2009-02-23 19:49:00,60.91,60.93,60.89,60.925,111000000.0
2009-02-23 19:50:00,60.925,60.99,60.925,60.97,73800000.0
2009-02-23 19:51:00,60.96,60.97,60.955,60.965,73000000.0
2009-02-23 19:52:00,60.96,60.96,60.91,60.92,66600000.0
2009-02-23 19:53:00,60.91,60.965,60.91,60.96,61000000.0
2009-02-23 19:54:00,60.955,60.955,60.93,60.93,37600000.0
2009-02-23 19:55:00,60.93,60.945,60.915,60.93,77700000.0
2009-02-23 19:56:00,60.93,60.93,60.895,60.9,59600000.0
2009-02-23 19:57:00,60.9,60.96,60.9,60.96,52200000.0
2009-02-23 19:58:00,60.97,60.97,60.96,60.96,15400000.0
2009-02-23 19:59:00,60.965,60.965,60.915,60.915,50000000.0
2009-02-23 20:00:00,60.92,60.92,60.88,60.9,63200000.0
2009-02-23 20:01:00,60.9,60.935,60.895,60.925,107400000.0
2009-02-23 20:02:00,60.94,61.02,60.94,61.0,86800000.0
2009-02-23 20:03:00,61.015,61.025,61.0,61.0,54000000.0
2009-02-23 20:04:00,61.005,61.05,61.0,61.035,90400000.0
2009-02-23 20:05:00,61.045,61.175,61.045,61.14,187200000.0
2009-02-23 20:06:00,61.14,61.14,61.085,61.11,103400000.0
2009-02-23 20:07:00,61.115,61.205,61.115,61.205,84600000.0
2009-02-23 20:08:00,61.21,61.215,61.185,61.19,79400000.0
2009-02-23 20:09:00,61.195,61.195,61.17,61.19,65800000.0
2009-02-23 20:10:00,61.2,61.2,61.17,61.185,106400000.0
2009-02-23 20:11:00,61.185,61.195,61.13,61.165,77400000.0
2009-02-23 20:12:00,61.17,61.205,61.17,61.195,71000000.0
2009-02-23 20:13:00,61.19,61.2,61.125,61.125,93400000.0
2009-02-23 20:14:00,61.12,61.18,61.115,61.175,102800000.0
2009-02-23 20:15:00,61.18,61.18,61.13,61.135,95600000.0
2009-02-23 20:16:00,61.15,61.175,61.145,61.175,58400000.0
2009-02-23 20:17:00,61.18,61.225,61.175,61.225,90400000.0
2009-02-23 20:18:00,61.22,61.22,61.13,61.13,104800000.0
2009-02-23 20:19:00,61.13,61.13,61.1,61.11,40200000.0
2009-02-23 20:20:00,61.115,61.115,61.035,61.045,101800000.0
2009-02-23 20:21:00,61.045,61.065,61.045,61.065,22400000.0
2009-02-23 20:22:00,61.06,61.085,61.055,61.085,58200000.0
2009-02-23 20:23:00,61.085,61.12,61.085,61.12,25200000.0
2009-02-23 20:24:00,61.13,61.155,61.12,61.135,84800000.0
2009-02-23 20:25:00,61.135,61.155,61.115,61.15,72200000.0
2009-02-23 20:26:00,61.15,61.15,61.135,61.135,31800000.0
2009-02-23 20:27:00,61.135,61.135,61.105,61.105,62400000.0
2009-02-23 20:28:00,61.115,61.155,61.115,61.14,57200000.0
2009-02-23 20:29:00,61.14,61.155,61.075,61.09,93000000.0
2009-02-23 20:30:00,61.09,61.17,61.09,61.165,104000000.0
2009-02-23 20:31:00,61.165,61.17,61.105,61.11,92000000.0
2009-02-23 20:32:00,61.11,61.11,61.06,61.065,122400000.0
2009-02-23 20:33:00,61.06,61.065,61.025,61.025,111600000.0
2009-02-23 20:34:00,61.02,61.055,61.02,61.035,122000000.0
2009-02-23 20:35:00,61.04,61.07,61.035,61.07,114800000.0
2009-02-23 20:36:00,61.08,61.1,61.07,61.085,131600000.0
2009-02-23 20:37:00,61.09,61.115,61.075,61.1,118000000.0
2009-02-23 20:38:00,61.1,61.115,61.06,61.065,124400000.0
2009-02-23 20:39:00,61.07,61.115,61.055,61.085,143400000.0
2009-02-23 20:40:00,61.09,61.155,61.08,61.13,130400000.0
2009-02-23 20:41:00,61.13,61.14,61.12,61.12,29800000.0
2009-02-23 20:42:00,61.12,61.12,61.095,61.12,87800000.0
2009-02-23 20:43:00,61.125,61.15,61.1,61.135,111000000.0
2009-02-23 20:44:00,61.145,61.19,61.145,61.19,60600000.0
2009-02-23 20:45:00,61.195,61.22,61.17,61.17,152400000.0
2009-02-23 20:46:00,61.17,61.19,61.17,61.175,46800000.0
2009-02-23 20:47:00,61.165,61.175,61.095,61.105,91200000.0
2009-02-23 20:48:00,61.11,61.145,61.105,61.13,90400000.0
2009-02-23 20:49:00,61.135,61.135,61.115,61.125,62000000.0
2009-02-23 20:50:00,61.125,61.135,61.1,61.11,65000000.0
2009-02-23 20:51:00,61.115,61.16,61.115,61.135,139200000.0
2009-02-23 20:52:00,61.135,61.15,61.09,61.09,196000000.0
2009-02-23 20:53:00,61.09,61.1,61.07,61.07,81000000.0
2009-02-23 20:54:00,61.065,61.125,61.06,61.12,54600000.0
2009-02-23 20:55:00,61.12,61.12,61.045,61.05,138600000.0
2009-02-23 20:56:00,61.06,61.105,61.06,61.1,61200000.0
2009-02-23 20:57:00,61.095,61.095,61.045,61.06,88400000.0
2009-02-23 20:58:00,61.06,61.09,61.055,61.07,59400000.0
2009-02-23 20:59:00,61.07,61.07,61.04,61.045,139400000.0
2009-02-23 21:00:00,61.04,61.045,60.98,60.99,178600000.0
2009-02-23 21:01:00,60.995,61.105,60.995,61.075,116600000.0
2009-02-23 21:02:00,61.075,61.075,61.02,61.035,51400000.0
2009-02-23 21:03:00,61.03,61.045,61.01,61.01,101600000.0
2009-02-23 21:04:00,61.015,61.045,61.01,61.035,87600000.0
2009-02-23 21:05:00,61.03,61.06,61.02,61.05,102600000.0
2009-02-23 21:06:00,61.05,61.05,61.005,61.015,118400000.0
2009-02-23 21:07:00,61.02,61.03,61.02,61.02,71200000.0
2009-02-23 21:08:00,61.02,61.02,60.91,60.93,124600000.0
2009-02-23 21:09:00,60.925,60.94,60.885,60.885,138200000.0
2009-02-23 21:10:00,60.885,60.89,60.875,60.875,119400000.0
2009-02-23 21:11:00,60.875,60.945,60.865,60.945,113800000.0
2009-02-23 21:12:00,60.93,60.93,60.905,60.93,101000000.0
2009-02-23 21:13:00,60.93,60.965,60.92,60.94,91000000.0
2009-02-23 21:14:00,60.935,60.935,60.9,60.9,68400000.0
2009-02-23 21:15:00,60.91,60.95,60.91,60.95,63200000.0
2009-02-23 21:16:00,60.955,60.995,60.95,60.99,140600000.0
2009-02-23 21:17:00,60.995,61.04,60.995,61.04,94000000.0
2009-02-23 21:18:00,61.045,61.135,61.035,61.125,172000000.0
2009-02-23 21:19:00,61.13,61.135,61.045,61.045,154600000.0
2009-02-23 21:20:00,61.035,61.065,61.035,61.065,49800000.0
2009-02-23 21:21:00,61.065,61.12,61.065,61.1,97600000.0
2009-02-23 21:22:00,61.09,61.1,61.055,61.055,68800000.0
2009-02-23 21:23:00,61.06,61.095,61.035,61.09,131800000.0
2009-02-23 21:24:00,61.085,61.1,61.075,61.09,34800000.0
2009-02-23 21:25:00,61.09,61.135,61.09,61.125,69200000.0
2009-02-23 21:26:00,61.125,61.165,61.12,61.155,116600000.0
2009-02-23 21:27:00,61.155,61.17,61.155,61.165,79200000.0
2009-02-23 21:28:00,61.16,61.16,61.135,61.15,63400000.0
2009-02-23 21:29:00,61.145,61.185,61.145,61.17,46200000.0
2009-02-23 21:30:00,61.175,61.205,61.17,61.175,107800000.0
2009-02-23 21:31:00,61.175,61.18,61.115,61.125,92200000.0
2009-02-23 21:32:00,61.12,61.125,61.05,61.06,178200000.0
2009-02-23 21:33:00,61.06,61.11,61.06,61.1,122000000.0
2009-02-23 21:34:00,61.105,61.12,61.085,61.095,59600000.0
2009-02-23 21:35:00,61.095,61.11,61.07,61.07,91200000.0
2009-02-23 21:36:00,61.075,61.09,61.065,61.08,74400000.0
2009-02-23 21:37:00,61.08,61.095,61.07,61.095,15200000.0
2009-02-23 21:38:00,61.09,61.095,61.045,61.075,65200000.0
2009-02-23 21:39:00,61.085,61.105,61.075,61.08,58600000.0
2009-02-23 21:40:00,61.08,61.095,61.08,61.085,44200000.0
2009-02-23 21:41:00,61.09,61.09,61.055,61.07,68000000.0
2009-02-23 21:42:00,61.075,61.075,60.965,60.965,96400000.0
2009-02-23 21:43:00,60.96,60.96,60.905,60.91,98600000.0
2009-02-23 21:44:00,60.91,60.91,60.89,60.895,55600000.0
2009-02-23 21:45:00,60.89,60.89,60.815,60.815,187200000.0
2009-02-23 21:46:00,60.815,60.88,60.815,60.87,115200000.0
2009-02-23 21:47:00,60.865,60.87,60.825,60.87,143800000.0
2009-02-23 21:48:00,60.87,60.87,60.825,60.835,81000000.0
2009-02-23 21:49:00,60.825,60.83,60.785,60.81,119800000.0
2009-02-23 21:50:00,60.805,60.825,60.77,60.825,127800000.0
2009-02-23 21:51:00,60.82,60.87,60.77,60.77,138200000.0
2009-02-23 21:52:00,60.78,60.79,60.77,60.79,47800000.0
2009-02-23 21:53:00,60.785,60.785,60.74,60.74,129600000.0
2009-02-23 21:54:00,60.75,60.75,60.71,60.71,95400000.0
2009-02-23 21:55:00,60.715,60.73,60.65,60.69,181800000.0
2009-02-23 21:56:00,60.69,60.725,60.69,60.705,105800000.0
2009-02-23 21:57:00,60.705,60.705,60.675,60.685,70200000.0
2009-02-23 21:58:00,60.68,60.705,60.68,60.705,43200000.0
2009-02-23 21:59:00,60.695,60.79,60.695,60.765,110200000.0
2009-02-23 22:00:00,60.77,60.81,60.725,60.8,149000000.0
2009-02-23 22:01:00,60.78,60.78,60.725,60.725,184800000.0
2009-02-23 22:02:00,60.725,60.755,60.705,60.75,133200000.0
2009-02-23 22:03:00,60.76,60.775,60.75,60.76,55600000.0
2009-02-23 22:04:00,60.78,60.83,60.775,60.825,61200000.0
2009-02-23 22:05:00,60.825,60.83,60.805,60.83,68800000.0
2009-02-23 22:06:00,60.83,60.86,60.83,60.845,69200000.0
2009-02-23 22:07:00,60.845,60.865,60.83,60.83,56400000.0
2009-02-23 22:08:00,60.83,60.845,60.81,60.825,38800000.0
2009-02-23 22:09:00,60.825,60.84,60.82,60.835,48600000.0
2009-02-23 22:10:00,60.83,60.83,60.8,60.8,46800000.0
2009-02-23 22:11:00,60.81,60.82,60.79,60.79,44800000.0
2009-02-23 22:12:00,60.795,60.805,60.74,60.78,106000000.0
2009-02-23 22:13:00,60.775,60.8,60.775,60.79,27000000.0
2009-02-23 22:14:00,60.785,60.79,60.77,60.77,34200000.0
2009-02-23 22:15:00,60.775,60.785,60.77,60.77,21000000.0
2009-02-23 22:16:00,60.765,60.865,60.765,60.845,86800000.0
2009-02-23 22:17:00,60.84,60.845,60.81,60.81,30600000.0
2009-02-23 22:18:00,60.805,60.81,60.775,60.8,89400000.0
2009-02-23 22:19:00,60.805,60.81,60.79,60.79,58200000.0
2009-02-23 22:20:00,60.79,60.79,60.73,60.73,110800000.0
2009-02-23 22:21:00,60.72,60.755,60.705,60.72,86200000.0
2009-02-23 22:22:00,60.715,60.72,60.68,60.69,50400000.0
2009-02-23 22:23:00,60.685,60.69,60.64,60.685,130200000.0
2009-02-23 22:24:00,60.685,60.75,60.685,60.685,166000000.0
2009-02-23 22:25:00,60.685,60.685,60.645,60.645,65800000.0
2009-02-23 22:26:00,60.645,60.645,60.595,60.62,231800000.0
2009-02-23 22:27:00,60.625,60.665,60.625,60.66,186000000.0
2009-02-23 22:28:00,60.655,60.755,60.64,60.75,87600000.0
2009-02-23 22:29:00,60.75,60.76,60.705,60.705,214600000.0
2009-02-23 22:30:00,60.71,60.755,60.69,60.73,155800000.0
2009-02-23 22:31:00,60.73,60.76,60.725,60.725,163600000.0
2009-02-23 22:32:00,60.725,60.77,60.725,60.765,280600000.0
2009-02-23 22:33:00,60.765,60.77,60.745,60.755,184600000.0
2009-02-23 22:34:00,60.755,60.81,60.735,60.805,203000000.0
2009-02-23 22:35:00,60.805,60.815,60.795,60.81,114400000.0
2009-02-23 22:36:00,60.8,60.835,60.795,60.83,53200000.0
2009-02-23 22:37:00,60.83,60.855,60.805,60.845,168600000.0
2009-02-23 22:38:00,60.85,60.86,60.835,60.85,67200000.0
2009-02-23 22:39:00,60.85,60.855,60.82,60.82,135800000.0
2009-02-23 22:40:00,60.82,60.85,60.8,60.8,168600000.0
2009-02-23 22:41:00,60.81,60.82,60.795,60.805,83000000.0
2009-02-23 22:42:00,60.79,60.795,60.77,60.785,177000000.0
2009-02-23 22:43:00,60.785,60.79,60.775,60.775,79400000.0
2009-02-23 22:44:00,60.775,60.78,60.685,60.7,158400000.0
2009-02-23 22:45:00,60.705,60.705,60.68,60.69,79800000.0
2009-02-23 22:46:00,60.69,60.695,60.635,60.635,146000000.0
2009-02-23 22:47:00,60.65,60.66,60.525,60.525,351000000.0
2009-02-23 22:48:00,60.525,60.53,60.495,60.505,335600000.0
2009-02-23 22:49:00,60.505,60.505,60.445,60.475,180400000.0
2009-02-23 22:50:00,60.47,60.535,60.47,60.485,285600000.0
2009-02-23 22:51:00,60.485,60.52,60.475,60.52,104200000.0
2009-02-23 22:52:00,60.515,60.52,60.44,60.44,225800000.0
2009-02-23 22:53:00,60.445,60.505,60.44,60.505,282600000.0
2009-02-23 22:54:00,60.505,60.55,60.505,60.55,129200000.0
2009-02-23 22:55:00,60.54,60.59,60.54,60.54,160800000.0
2009-02-23 22:56:00,60.55,60.55,60.48,60.535,271200000.0
2009-02-23 22:57:00,60.53,60.62,60.525,60.62,143400000.0
2009-02-23 22:58:00,60.63,60.65,60.605,60.61,276800000.0
2009-02-23 22:59:00,60.61,60.61,60.565,60.57,228400000.0
2009-02-23 23:00:00,60.57,60.595,60.565,60.58,106800000.0
2009-02-23 23:01:00,60.585,60.635,60.565,60.58,184800000.0
2009-02-23 23:02:00,60.59,60.59,60.555,60.575,134600000.0
2009-02-23 23:03:00,60.575,60.61,60.575,60.61,337000000.0
2009-02-23 23:04:00,60.61,60.655,60.605,60.64,89600000.0
2009-02-23 23:05:00,60.64,60.655,60.62,60.655,67000000.0
2009-02-23 23:06:00,60.655,60.675,60.64,60.675,175200000.0
2009-02-23 23:07:00,60.665,60.675,60.655,60.665,130600000.0
2009-02-23 23:08:00,60.675,60.675,60.625,60.63,75600000.0
2009-02-23 23:09:00,60.63,60.665,60.625,60.665,86000000.0
2009-02-23 23:10:00,60.665,60.67,60.645,60.66,213400000.0
2009-02-23 23:11:00,60.66,60.68,60.63,60.68,94600000.0
2009-02-23 23:12:00,60.685,60.71,60.65,60.705,149200000.0
2009-02-23 23:13:00,60.7,60.72,60.685,60.69,239200000.0
2009-02-23 23:14:00,60.69,60.69,60.625,60.655,106000000.0
2009-02-23 23:15:00,60.655,60.685,60.64,60.685,186800000.0
2009-02-23 23:16:00,60.685,60.685,60.67,60.67,69200000.0
2009-02-23 23:17:00,60.665,60.675,60.665,60.665,55400000.0
2009-02-23 23:18:00,60.67,60.695,60.665,60.68,72200000.0
2009-02-23 23:19:00,60.68,60.69,60.675,60.69,33000000.0
2009-02-23 23:20:00,60.695,60.715,60.67,60.685,167000000.0
2009-02-23 23:21:00,60.685,60.735,60.605,60.68,356100000.0
2009-02-23 23:22:00,60.68,60.69,60.655,60.685,126800000.0
2009-02-23 23:23:00,60.685,60.7,60.66,60.69,131800000.0
2009-02-23 23:24:00,60.69,60.715,60.61,60.65,173600000.0
2009-02-23 23:25:00,60.645,60.655,60.615,60.615,270000000.0
2009-02-23 23:26:00,60.615,60.62,60.615,60.615,50000000.0
2009-02-23 23:27:00,60.615,60.625,60.615,60.62,38800000.0
2009-02-23 23:28:00,60.62,60.62,60.62,60.62,79400000.0
2009-02-23 23:29:00,60.615,60.62,60.61,60.615,154000000.0
2009-02-23 23:30:00,60.615,60.62,60.61,60.62,45800000.0
2009-02-23 23:31:00,60.615,60.62,60.575,60.575,54400000.0
2009-02-23 23:32:00,60.575,60.585,60.555,60.555,115200000.0
2009-02-23 23:33:00,60.56,60.605,60.555,60.605,260200000.0
2009-02-23 23:34:00,60.6,60.625,60.585,60.6,177800000.0
2009-02-23 23:35:00,60.605,60.625,60.585,60.625,199600000.0
2009-02-23 23:36:00,60.625,60.625,60.615,60.62,29200000.0
2009-02-23 23:37:00,60.62,60.625,60.605,60.615,91000000.0
2009-02-23 23:38:00,60.62,60.62,60.58,60.585,50200000.0
2009-02-23 23:39:00,60.575,60.625,60.575,60.62,91600000.0
2009-02-23 23:40:00,60.62,60.62,60.61,60.615,49000000.0
2009-02-23 23:41:00,60.625,60.635,60.615,60.63,86800000.0
2009-02-23 23:42:00,60.625,60.645,60.615,60.635,176600000.0
2009-02-23 23:43:00,60.635,60.64,60.635,60.64,72400000.0
2009-02-23 23:44:00,60.645,60.66,60.62,60.625,77600000.0
2009-02-23 23:45:00,60.625,60.63,60.62,60.62,42600000.0
2009-02-23 23:46:00,60.625,60.625,60.615,60.625,90800000.0
2009-02-23 23:47:00,60.625,60.625,60.625,60.625,91000000.0
2009-02-23 23:48:00,60.625,60.635,60.625,60.635,7000000.0
2009-02-23 23:49:00,60.64,60.655,60.635,60.64,23400000.0
2009-02-23 23:50:00,60.655,60.685,60.64,60.68,99600000.0
2009-02-23 23:51:00,60.675,60.685,60.675,60.685,55400000.0
2009-02-23 23:52:00,60.685,60.69,60.665,60.67,187600000.0
2009-02-23 23:53:00,60.67,60.735,60.67,60.705,261000000.0
2009-02-23 23:54:00,60.71,60.73,60.705,60.715,195000000.0
2009-02-23 23:55:00,60.715,60.725,60.71,60.725,138200000.0
2009-02-23 23:56:00,60.735,60.735,60.705,60.71,57400000.0
2009-02-23 23:57:00,60.71,60.71,60.675,60.68,75000000.0
2009-02-23 23:58:00,60.695,60.7,60.685,60.695,45200000.0
2009-02-23 23:59:00,60.69,60.7,60.68,60.69,66200000.0
2009-02-24 00:00:00,60.685,60.685,60.665,60.665,13200000.0
2009-02-24 00:01:00,60.66,60.665,60.65,60.65,58800000.0
2009-02-24 00:02:00,60.655,60.655,60.65,60.65,19000000.0
2009-02-24 00:03:00,60.65,60.65,60.63,60.63,10000000.0
2009-02-24 00:04:00,60.645,60.66,60.61,60.66,203200000.0
2009-02-24 00:05:00,60.67,60.715,60.67,60.69,21600000.0
2009-02-24 00:06:00,60.7,60.745,60.685,60.71,40500000.0
2009-02-24 00:07:00,60.71,60.71,60.655,60.695,71000000.0
2009-02-24 00:08:00,60.69,60.69,60.67,60.675,13400000.0
2009-02-24 00:09:00,60.67,60.67,60.635,60.645,33800000.0
2009-02-24 00:10:00,60.65,60.65,60.645,60.65,8200000.0
2009-02-24 00:11:00,60.65,60.65,60.65,60.65,8200000.0
2009-02-24 00:12:00,60.65,60.655,60.645,60.655,27600000.0
2009-02-24 00:13:00,60.655,60.655,60.63,60.64,31200000.0
2009-02-24 00:14:00,60.64,60.645,60.625,60.625,25600000.0
2009-02-24 00:15:00,60.635,60.655,60.635,60.655,25600000.0
2009-02-24 00:16:00,60.655,60.655,60.65,60.65,30000000.0
2009-02-24 00:17:00,60.655,60.665,60.655,60.665,12600000.0
2009-02-24 00:18:00,60.66,60.68,60.66,60.67,53600000.0
2009-02-24 00:19:00,60.67,60.67,60.665,60.67,23600000.0
2009-02-24 00:20:00,60.68,60.685,60.665,60.67,42400000.0
2009-02-24 00:21:00,60.67,60.695,60.67,60.695,31600000.0
2009-02-24 00:22:00,60.69,60.695,60.665,60.675,35200000.0
2009-02-24 00:23:00,60.67,60.69,60.665,60.69,38400000.0
2009-02-24 00:24:00,60.675,60.68,60.67,60.67,19600000.0
2009-02-24 00:25:00,60.665,60.68,60.65,60.66,52000000.0
2009-02-24 00:26:00,60.66,60.675,60.645,60.645,71000000.0
2009-02-24 00:27:00,60.66,60.66,60.64,60.64,50200000.0
2009-02-24 00:28:00,60.64,60.645,60.6,60.625,105200000.0
2009-02-24 00:29:00,60.625,60.635,60.62,60.635,25200000.0
2009-02-24 00:30:00,60.63,60.645,60.62,60.645,79000000.0
2009-02-24 00:31:00,60.645,60.645,60.63,60.645,27600000.0
2009-02-24 00:32:00,60.64,60.645,60.64,60.645,12400000.0
2009-02-24 00:33:00,60.64,60.645,60.63,60.63,42800000.0
2009-02-24 00:34:00,60.63,60.635,60.61,60.635,35000000.0
2009-02-24 00:35:00,60.625,60.625,60.55,60.57,117200000.0
2009-02-24 00:36:00,60.58,60.58,60.56,60.56,34400000.0
2009-02-24 00:37:00,60.56,60.6,60.54,60.54,185000001.0
2009-02-24 00:38:00,60.555,60.58,60.55,60.565,110000000.0
2009-02-24 00:39:00,60.565,60.58,60.565,60.575,49400000.0
2009-02-24 00:40:00,60.58,60.58,60.575,60.58,32600000.0
2009-02-24 00:41:00,60.575,60.575,60.575,60.575,6400000.0
2009-02-24 00:42:00,60.585,60.585,60.58,60.585,11800000.0
2009-02-24 00:43:00,60.58,60.585,60.555,60.555,41400000.0
2009-02-24 00:44:00,60.56,60.56,60.525,60.525,22600000.0
2009-02-24 00:45:00,60.525,60.535,60.515,60.525,48600000.0
2009-02-24 00:46:00,60.525,60.53,60.525,60.53,9000000.0
2009-02-24 00:47:00,60.535,60.54,60.535,60.54,14400000.0
2009-02-24 00:48:00,60.55,60.55,60.535,60.535,20400000.0
2009-02-24 00:49:00,60.54,60.59,60.54,60.565,78800000.0
2009-02-24 00:50:00,60.55,60.6,60.545,60.57,61600000.0
2009-02-24 00:51:00,60.565,60.57,60.56,60.57,16200000.0
2009-02-24 00:52:00,60.565,60.57,60.55,60.55,66200000.0
2009-02-24 00:53:00,60.545,60.545,60.52,60.525,38800000.0
2009-02-24 00:54:00,60.525,60.525,60.525,60.525,1800000.0
2009-02-24 00:55:00,60.53,60.555,60.53,60.55,28600000.0
2009-02-24 00:56:00,60.555,60.57,60.555,60.565,26800000.0
2009-02-24 00:57:00,60.565,60.59,60.56,60.57,100400000.0
2009-02-24 00:58:00,60.57,60.585,60.57,60.58,43000000.0
2009-02-24 00:59:00,60.58,60.665,60.565,60.58,200199999.0
2009-02-24 01:00:00,60.61,60.66,60.58,60.6,258800001.0
2009-02-24 01:01:00,60.595,60.66,60.595,60.65,142600000.0
2009-02-24 01:02:00,60.65,60.68,60.635,60.66,151600000.0
2009-02-24 01:03:00,60.66,60.69,60.655,60.66,129800000.0
2009-02-24 01:04:00,60.66,60.68,60.66,60.68,31800000.0
2009-02-24 01:05:00,60.69,60.71,60.67,60.71,71600000.0
2009-02-24 01:06:00,60.71,60.715,60.69,60.69,35800000.0
2009-02-24 01:07:00,60.695,60.695,60.665,60.665,34800000.0
2009-02-24 01:08:00,60.675,60.68,60.675,60.675,9000000.0
2009-02-24 01:09:00,60.67,60.67,60.665,60.665,24000000.0
2009-02-24 01:10:00,60.665,60.67,60.655,60.66,47600000.0
2009-02-24 01:11:00,60.65,60.66,60.645,60.65,50600000.0
2009-02-24 01:12:00,60.655,60.68,60.645,60.68,108200000.0
2009-02-24 01:13:00,60.67,60.675,60.665,60.675,80200001.0
2009-02-24 01:14:00,60.67,60.68,60.665,60.68,42200000.0
2009-02-24 01:15:00,60.68,60.695,60.65,60.69,94600000.0
2009-02-24 01:16:00,60.69,60.7,60.68,60.69,68200000.0
2009-02-24 01:17:00,60.685,60.705,60.685,60.705,46000000.0
2009-02-24 01:18:00,60.705,60.705,60.68,60.69,56400000.0
2009-02-24 01:19:00,60.685,60.685,60.685,60.685,13400000.0
2009-02-24 01:20:00,60.685,60.695,60.685,60.69,18800000.0
2009-02-24 01:21:00,60.69,60.705,60.69,60.69,45400000.0
2009-02-24 01:22:00,60.695,60.695,60.66,60.66,69800000.0
2009-02-24 01:23:00,60.67,60.67,60.6,60.615,84600000.0
2009-02-24 01:24:00,60.61,60.615,60.585,60.615,90800000.0
2009-02-24 01:25:00,60.62,60.65,60.62,60.65,76400000.0
2009-02-24 01:26:00,60.65,60.665,60.64,60.64,21200000.0
2009-02-24 01:27:00,60.645,60.665,60.645,60.66,19800000.0
2009-02-24 01:28:00,60.67,60.67,60.645,60.655,30400000.0
2009-02-24 01:29:00,60.65,60.65,60.61,60.615,88400000.0
2009-02-24 01:30:00,60.61,60.615,60.59,60.595,119800000.0
2009-02-24 01:31:00,60.595,60.6,60.565,60.59,54400000.0
2009-02-24 01:32:00,60.585,60.615,60.58,60.6,61000000.0
2009-02-24 01:33:00,60.6,60.61,60.58,60.59,66000000.0
2009-02-24 01:34:00,60.59,60.595,60.555,60.565,193600000.0
2009-02-24 01:35:00,60.58,60.595,60.575,60.595,44800000.0
2009-02-24 01:36:00,60.6,60.6,60.575,60.585,105200000.0
2009-02-24 01:37:00,60.59,60.605,60.585,60.595,38600000.0
2009-02-24 01:38:00,60.59,60.59,60.59,60.59,12600000.0
2009-02-24 01:39:00,60.6,60.615,60.595,60.615,45800000.0
2009-02-24 01:40:00,60.605,60.635,60.595,60.625,79600000.0
2009-02-24 01:41:00,60.62,60.625,60.61,60.615,36000000.0
2009-02-24 01:42:00,60.615,60.625,60.615,60.615,14400000.0
2009-02-24 01:43:00,60.61,60.625,60.585,60.585,51800000.0
2009-02-24 01:44:00,60.58,60.585,60.565,60.58,94600000.0
2009-02-24 01:45:00,60.575,60.59,60.57,60.58,69000000.0
2009-02-24 01:46:00,60.58,60.585,60.58,60.58,17800000.0
2009-02-24 01:47:00,60.58,60.6,60.58,60.585,47400000.0
2009-02-24 01:48:00,60.585,60.6,60.585,60.595,27000000.0
2009-02-24 01:49:00,60.59,60.645,60.59,60.61,107600000.0
2009-02-24 01:50:00,60.61,60.61,60.58,60.585,48000000.0
2009-02-24 01:51:00,60.59,60.59,60.57,60.57,22600000.0
2009-02-24 01:52:00,60.575,60.575,60.545,60.555,170100000.0
2009-02-24 01:53:00,60.555,60.555,60.52,60.53,83600000.0
2009-02-24 01:54:00,60.525,60.56,60.495,60.545,241000000.0
2009-02-24 01:55:00,60.555,60.555,60.525,60.525,142800000.0
2009-02-24 01:56:00,60.525,60.535,60.495,60.5,78000000.0
2009-02-24 01:57:00,60.5,60.5,60.425,60.45,102500000.0
2009-02-24 01:58:00,60.45,60.465,60.43,60.435,76600000.0
2009-02-24 01:59:00,60.425,60.455,60.405,60.455,192800000.0
2009-02-24 02:00:00,60.46,60.49,60.435,60.47,99600000.0
2009-02-24 02:01:00,60.465,60.475,60.455,60.47,73400000.0
2009-02-24 02:02:00,60.46,60.48,60.46,60.47,48600000.0
2009-02-24 02:03:00,60.475,60.475,60.455,60.465,39600000.0
2009-02-24 02:04:00,60.465,60.51,60.455,60.51,66600000.0
2009-02-24 02:05:00,60.51,60.555,60.505,60.555,99800000.0
2009-02-24 02:06:00,60.56,60.57,60.505,60.505,101000000.0
2009-02-24 02:07:00,60.51,60.51,60.485,60.49,67800000.0
2009-02-24 02:08:00,60.49,60.495,60.48,60.48,40600000.0
2009-02-24 02:09:00,60.475,60.48,60.405,60.42,128200000.0
2009-02-24 02:10:00,60.415,60.43,60.415,60.425,56000000.0
2009-02-24 02:11:00,60.42,60.42,60.355,60.37,98000000.0
2009-02-24 02:12:00,60.37,60.385,60.365,60.38,64800000.0
2009-02-24 02:13:00,60.38,60.39,60.37,60.38,105200000.0
2009-02-24 02:14:00,60.38,60.435,60.375,60.415,70400000.0
2009-02-24 02:15:00,60.415,60.42,60.4,60.41,32400000.0
2009-02-24 02:16:00,60.42,60.42,60.355,60.36,100000000.0
2009-02-24 02:17:00,60.355,60.355,60.24,60.24,220800000.0
2009-02-24 02:18:00,60.245,60.295,60.245,60.285,125600000.0
2009-02-24 02:19:00,60.28,60.3,60.28,60.29,38200000.0
2009-02-24 02:20:00,60.29,60.3,60.26,60.285,120600000.0
2009-02-24 02:21:00,60.295,60.315,60.28,60.295,143800000.0
2009-02-24 02:22:00,60.3,60.305,60.26,60.26,299800000.0
2009-02-24 02:23:00,60.26,60.275,60.26,60.265,190800000.0
2009-02-24 02:24:00,60.26,60.29,60.24,60.285,155400000.0
2009-02-24 02:25:00,60.285,60.29,60.255,60.27,206200000.0
2009-02-24 02:26:00,60.27,60.295,60.26,60.26,162800000.0
2009-02-24 02:27:00,60.255,60.275,60.25,60.275,64000000.0
2009-02-24 02:28:00,60.275,60.29,60.26,60.29,49400000.0
2009-02-24 02:29:00,60.29,60.3,60.28,60.3,49400000.0
2009-02-24 02:30:00,60.295,60.33,60.295,60.32,44200000.0
2009-02-24 02:31:00,60.325,60.33,60.32,60.32,31200000.0
2009-02-24 02:32:00,60.325,60.33,60.32,60.33,48200000.0
2009-02-24 02:33:00,60.335,60.435,60.335,60.385,205500000.0
2009-02-24 02:34:00,60.41,60.41,60.38,60.385,59400000.0
2009-02-24 02:35:00,60.38,60.38,60.325,60.34,86600000.0
2009-02-24 02:36:00,60.335,60.385,60.32,60.375,84800000.0
2009-02-24 02:37:00,60.37,60.38,60.36,60.37,74000000.0
2009-02-24 02:38:00,60.375,60.38,60.37,60.375,38600000.0
2009-02-24 02:39:00,60.37,60.38,60.33,60.33,55000000.0
2009-02-24 02:40:00,60.335,60.365,60.33,60.36,78400000.0
2009-02-24 02:41:00,60.365,60.38,60.365,60.37,38000000.0
2009-02-24 02:42:00,60.375,60.375,60.335,60.355,84000000.0
2009-02-24 02:43:00,60.35,60.355,60.34,60.345,23400000.0
2009-02-24 02:44:00,60.34,60.35,60.33,60.345,37400000.0
2009-02-24 02:45:00,60.34,60.34,60.32,60.33,73200000.0
2009-02-24 02:46:00,60.33,60.33,60.315,60.325,30600000.0
2009-02-24 02:47:00,60.32,60.34,60.32,60.335,36000000.0
2009-02-24 02:48:00,60.325,60.335,60.325,60.335,70200000.0
2009-02-24 02:49:00,60.34,60.35,60.325,60.34,40400000.0
2009-02-24 02:50:00,60.335,60.355,60.335,60.355,23400000.0
2009-02-24 02:51:00,60.35,60.405,60.35,60.405,95000000.0
2009-02-24 02:52:00,60.4,60.42,60.395,60.42,27800000.0
2009-02-24 02:53:00,60.425,60.47,60.425,60.44,49800000.0
2009-02-24 02:54:00,60.445,60.46,60.39,60.39,108600000.0
2009-02-24 02:55:00,60.385,60.425,60.37,60.425,69600000.0
2009-02-24 02:56:00,60.42,60.43,60.4,60.405,44600000.0
2009-02-24 02:57:00,60.405,60.405,60.37,60.37,34200000.0
2009-02-24 02:58:00,60.375,60.44,60.37,60.435,117200000.0
2009-02-24 02:59:00,60.44,60.51,60.44,60.49,114600000.0
2009-02-24 03:00:00,60.49,60.505,60.48,60.505,39000000.0
2009-02-24 03:01:00,60.5,60.505,60.485,60.485,30600000.0
2009-02-24 03:02:00,60.48,60.49,60.475,60.48,41400000.0
2009-02-24 03:03:00,60.475,60.475,60.465,60.47,31200000.0
2009-02-24 03:04:00,60.475,60.485,60.465,60.485,19800000.0
2009-02-24 03:05:00,60.485,60.52,60.485,60.515,49800000.0
2009-02-24 03:06:00,60.52,60.535,60.505,60.525,93800000.0
2009-02-24 03:07:00,60.525,60.57,60.525,60.57,39600000.0
2009-02-24 03:08:00,60.565,60.605,60.56,60.605,88200000.0
2009-02-24 03:09:00,60.6,60.635,60.595,60.635,78000000.0
2009-02-24 03:10:00,60.635,60.705,60.635,60.705,145200000.0
2009-02-24 03:11:00,60.7,60.705,60.685,60.685,59400000.0
2009-02-24 03:12:00,60.685,60.69,60.68,60.69,21600000.0
2009-02-24 03:13:00,60.69,60.69,60.67,60.68,59400000.0
2009-02-24 03:14:00,60.685,60.795,60.685,60.775,233400000.0
2009-02-24 03:15:00,60.775,60.78,60.745,60.745,75800000.0
2009-02-24 03:16:00,60.77,60.885,60.745,60.855,158200000.0
2009-02-24 03:17:00,60.86,60.86,60.82,60.835,228400000.0
2009-02-24 03:18:00,60.83,60.835,60.8,60.805,183400000.0
2009-02-24 03:19:00,60.81,60.815,60.765,60.77,106000000.0
2009-02-24 03:20:00,60.775,60.815,60.765,60.815,81800000.0
2009-02-24 03:21:00,60.81,60.815,60.79,60.795,123800000.0
2009-02-24 03:22:00,60.79,60.815,60.78,60.81,90200000.0
2009-02-24 03:23:00,60.81,60.84,60.805,60.83,99000000.0
2009-02-24 03:24:00,60.835,60.85,60.815,60.83,61600000.0
2009-02-24 03:25:00,60.845,60.845,60.82,60.84,109200000.0
2009-02-24 03:26:00,60.835,60.88,60.83,60.88,71400000.0
2009-02-24 03:27:00,60.885,60.97,60.885,60.955,217000000.0
2009-02-24 03:28:00,60.95,60.98,60.945,60.975,70400000.0
2009-02-24 03:29:00,60.97,61.0,60.95,60.96,94500000.0
2009-02-24 03:30:00,60.96,60.97,60.92,60.92,160200000.0
2009-02-24 03:31:00,60.915,60.92,60.88,60.88,171000000.0
2009-02-24 03:32:00,60.885,60.895,60.875,60.895,127800000.0
2009-02-24 03:33:00,60.895,60.905,60.88,60.88,77200000.0
2009-02-24 03:34:00,60.885,60.885,60.85,60.85,85800000.0
2009-02-24 03:35:00,60.855,60.87,60.855,60.87,45000000.0
2009-02-24 03:36:00,60.865,60.87,60.835,60.835,84000000.0
2009-02-24 03:37:00,60.84,60.84,60.82,60.825,98200000.0
2009-02-24 03:38:00,60.825,60.825,60.82,60.825,40200000.0
2009-02-24 03:39:00,60.82,60.84,60.8,60.83,114000000.0
2009-02-24 03:40:00,60.835,60.865,60.82,60.865,68000000.0
2009-02-24 03:41:00,60.87,60.93,60.865,60.915,99600000.0
2009-02-24 03:42:00,60.92,60.92,60.885,60.9,48600000.0
2009-02-24 03:43:00,60.9,60.94,60.9,60.925,28800000.0
2009-02-24 03:44:00,60.935,60.94,60.92,60.93,48600000.0
2009-02-24 03:45:00,60.925,60.925,60.88,60.905,77200000.0
2009-02-24 03:46:00,60.91,60.91,60.875,60.885,55600000.0
2009-02-24 03:47:00,60.88,60.9,60.875,60.9,43800000.0
2009-02-24 03:48:00,60.905,60.95,60.9,60.94,51200000.0
2009-02-24 03:49:00,60.94,60.98,60.94,60.965,46600000.0
2009-02-24 03:50:00,60.975,60.985,60.97,60.975,34200000.0
2009-02-24 03:51:00,60.97,60.97,60.95,60.96,65800000.0
2009-02-24 03:52:00,60.97,60.97,60.96,60.97,12600000.0
2009-02-24 03:53:00,60.965,60.97,60.935,60.935,67400000.0
2009-02-24 03:54:00,60.94,60.945,60.925,60.935,64200000.0
2009-02-24 03:55:00,60.935,60.95,60.93,60.95,41200000.0
2009-02-24 03:56:00,60.955,60.975,60.95,60.95,49600000.0
2009-02-24 03:57:00,60.95,60.955,60.92,60.92,100200000.0
2009-02-24 03:58:00,60.925,60.925,60.9,60.91,64200000.0
2009-02-24 03:59:00,60.91,60.92,60.895,60.915,100600000.0
2009-02-24 04:00:00,60.92,60.92,60.895,60.895,104000000.0
2009-02-24 04:01:00,60.9,60.9,60.84,60.845,217400000.0
2009-02-24 04:02:00,60.845,60.855,60.83,60.835,157400000.0
2009-02-24 04:03:00,60.835,60.84,60.825,60.84,215800000.0
2009-02-24 04:04:00,60.84,60.86,60.835,60.855,152000000.0
2009-02-24 04:05:00,60.855,60.88,60.84,60.855,158600000.0
2009-02-24 04:06:00,60.85,60.86,60.835,60.835,148400000.0
2009-02-24 04:07:00,60.835,60.845,60.835,60.845,50800000.0
2009-02-24 04:08:00,60.84,60.875,60.84,60.875,53800000.0
2009-02-24 04:09:00,60.87,60.88,60.835,60.84,75800000.0
2009-02-24 04:10:00,60.84,60.845,60.815,60.83,151600000.0
2009-02-24 04:11:00,60.835,60.835,60.815,60.815,64600000.0
2009-02-24 04:12:00,60.82,60.82,60.805,60.815,98200000.0
2009-02-24 04:13:00,60.81,60.815,60.78,60.78,91000000.0
2009-02-24 04:14:00,60.78,60.795,60.78,60.785,42600000.0
2009-02-24 04:15:00,60.78,60.8,60.78,60.8,41800000.0
2009-02-24 04:16:00,60.8,60.8,60.8,60.8,32000000.0
2009-02-24 04:17:00,60.8,60.815,60.8,60.805,53000000.0
2009-02-24 04:18:00,60.805,60.825,60.78,60.81,58400000.0
2009-02-24 04:19:00,60.815,60.83,60.805,60.81,117200000.0
2009-02-24 04:20:00,60.81,60.81,60.81,60.81,12600000.0
2009-02-24 04:21:00,60.805,60.82,60.805,60.805,39600000.0
2009-02-24 04:22:00,60.795,60.8,60.785,60.79,48800000.0
2009-02-24 04:23:00,60.79,60.8,60.79,60.8,20000000.0
2009-02-24 04:24:00,60.8,60.815,60.8,60.815,55000000.0
2009-02-24 04:25:00,60.81,60.84,60.81,60.83,51000000.0
2009-02-24 04:26:00,60.83,60.835,60.81,60.81,53200000.0
2009-02-24 04:27:00,60.81,60.81,60.805,60.805,3600000.0
2009-02-24 04:28:00,60.81,60.835,60.81,60.835,73800000.0
2009-02-24 04:29:00,60.83,60.84,60.815,60.82,48600000.0
2009-02-24 04:30:00,60.825,60.855,60.82,60.84,89400000.0
2009-02-24 04:31:00,60.835,60.845,60.795,60.805,62200000.0
2009-02-24 04:32:00,60.805,60.82,60.8,60.81,51200000.0
2009-02-24 04:33:00,60.805,60.825,60.8,60.8,161200000.0
2009-02-24 04:34:00,60.805,60.825,60.795,60.8,103800000.0
2009-02-24 04:35:00,60.805,60.81,60.795,60.81,51600000.0
2009-02-24 04:36:00,60.81,60.815,60.785,60.805,61400000.0
2009-02-24 04:37:00,60.8,60.8,60.765,60.77,41800000.0
2009-02-24 04:38:00,60.77,60.78,60.765,60.78,24400000.0
2009-02-24 04:39:00,60.78,60.78,60.775,60.775,31600000.0
2009-02-24 04:40:00,60.775,60.8,60.775,60.79,63000000.0
2009-02-24 04:41:00,60.785,60.785,60.755,60.765,44200000.0
2009-02-24 04:42:00,60.765,60.77,60.76,60.765,43200000.0
2009-02-24 04:43:00,60.77,60.77,60.765,60.77,5400000.0
2009-02-24 04:44:00,60.765,60.765,60.755,60.755,14400000.0
2009-02-24 04:45:00,60.76,60.76,60.725,60.735,88400000.0
2009-02-24 04:46:00,60.74,60.75,60.73,60.74,73800000.0
2009-02-24 04:47:00,60.745,60.75,60.73,60.735,36000000.0
2009-02-24 04:48:00,60.73,60.73,60.7,60.7,65800000.0
2009-02-24 04:49:00,60.7,60.715,60.695,60.71,35400000.0
2009-02-24 04:50:00,60.715,60.715,60.69,60.69,27000000.0
2009-02-24 04:51:00,60.695,60.725,60.69,60.725,80200000.0
2009-02-24 04:52:00,60.72,60.72,60.695,60.7,36200000.0
2009-02-24 04:53:00,60.695,60.705,60.69,60.69,16200000.0
2009-02-24 04:54:00,60.69,60.71,60.69,60.695,41400000.0
2009-02-24 04:55:00,60.7,60.73,60.7,60.73,100800000.0
2009-02-24 04:56:00,60.73,60.735,60.71,60.715,45200000.0
2009-02-24 04:57:00,60.715,60.73,60.715,60.73,21600000.0
2009-02-24 04:58:00,60.73,60.75,60.715,60.74,70200000.0
2009-02-24 04:59:00,60.745,60.745,60.735,60.745,31400000.0
2009-02-24 05:00:00,60.75,60.785,60.745,60.75,63400000.0
2009-02-24 05:01:00,60.745,60.785,60.745,60.785,82200000.0
2009-02-24 05:02:00,60.785,60.805,60.785,60.805,52800000.0
2009-02-24 05:03:00,60.805,60.825,60.795,60.825,91600000.0
2009-02-24 05:04:00,60.815,60.895,60.815,60.895,271200000.0
2009-02-24 05:05:00,60.89,60.895,60.875,60.89,65800000.0
2009-02-24 05:06:00,60.89,60.9,60.87,60.88,65400000.0
2009-02-24 05:07:00,60.875,60.905,60.87,60.89,80400000.0
2009-02-24 05:08:00,60.89,60.9,60.875,60.885,87600000.0
2009-02-24 05:09:00,60.885,60.96,60.885,60.935,360200000.0
2009-02-24 05:10:00,60.93,60.935,60.91,60.915,56000000.0
2009-02-24 05:11:00,60.915,60.93,60.905,60.915,99400000.0
2009-02-24 05:12:00,60.91,60.985,60.91,60.985,131600000.0
2009-02-24 05:13:00,60.99,61.075,60.99,61.03,122600000.0
2009-02-24 05:14:00,61.01,61.03,61.005,61.02,42000000.0
2009-02-24 05:15:00,61.02,61.03,60.95,60.95,210800000.0
2009-02-24 05:16:00,60.945,60.95,60.895,60.92,110000000.0
2009-02-24 05:17:00,60.915,60.965,60.915,60.965,68400000.0
2009-02-24 05:18:00,60.96,60.965,60.945,60.95,25200000.0
2009-02-24 05:19:00,60.955,60.965,60.955,60.96,33000000.0
2009-02-24 05:20:00,60.965,61.0,60.965,61.0,48600000.0
2009-02-24 05:21:00,60.995,60.995,60.965,60.98,50600000.0
2009-02-24 05:22:00,60.975,60.99,60.975,60.99,34200000.0
2009-02-24 05:23:00,60.99,60.99,60.965,60.965,41400000.0
2009-02-24 05:24:00,60.97,60.97,60.96,60.965,14400000.0
2009-02-24 05:25:00,60.97,60.985,60.96,60.985,50200000.0
2009-02-24 05:26:00,60.99,61.03,60.985,61.02,84600000.0
2009-02-24 05:27:00,61.025,61.035,61.02,61.025,52200000.0
2009-02-24 05:28:00,61.025,61.05,61.02,61.05,64800000.0
2009-02-24 05:29:00,61.05,61.075,61.05,61.065,67600000.0
2009-02-24 05:30:00,61.065,61.08,61.05,61.075,54000000.0
2009-02-24 05:31:00,61.08,61.08,61.06,61.06,112000000.0
2009-02-24 05:32:00,61.065,61.125,61.065,61.1,171600000.0
2009-02-24 05:33:00,61.105,61.13,61.055,61.08,87600000.0
2009-02-24 05:34:00,61.09,61.095,61.08,61.085,61200000.0
2009-02-24 05:35:00,61.095,61.095,61.035,61.045,77600000.0
2009-02-24 05:36:00,61.045,61.05,61.045,61.05,19000000.0
2009-02-24 05:37:00,61.05,61.05,61.01,61.02,114600000.0
2009-02-24 05:38:00,61.025,61.045,61.015,61.04,43400000.0
2009-02-24 05:39:00,61.045,61.05,61.045,61.05,10800000.0
2009-02-24 05:40:00,61.055,61.09,61.055,61.08,80000000.0
2009-02-24 05:41:00,61.085,61.125,61.08,61.095,186200000.0
2009-02-24 05:42:00,61.095,61.135,61.095,61.115,60000000.0
2009-02-24 05:43:00,61.125,61.155,61.12,61.145,135800000.0
2009-02-24 05:44:00,61.155,61.155,61.12,61.13,53200000.0
2009-02-24 05:45:00,61.13,61.13,61.11,61.11,53800000.0
2009-02-24 05:46:00,61.11,61.12,61.105,61.12,29800000.0
2009-02-24 05:47:00,61.12,61.13,61.11,61.13,38800000.0
2009-02-24 05:48:00,61.13,61.16,61.125,61.16,62000000.0
2009-02-24 05:49:00,61.18,61.185,61.135,61.16,105800000.0
2009-02-24 05:50:00,61.16,61.22,61.155,61.22,119400000.0
2009-02-24 05:51:00,61.235,61.295,61.235,61.295,178200000.0
2009-02-24 05:52:00,61.295,61.355,61.295,61.33,274600000.0
2009-02-24 05:53:00,61.34,61.415,61.34,61.355,153600000.0
2009-02-24 05:54:00,61.355,61.36,61.265,61.315,244900000.0
2009-02-24 05:55:00,61.335,61.41,61.325,61.4,244000000.0
2009-02-24 05:56:00,61.425,61.43,61.325,61.325,230600000.0
2009-02-24 05:57:00,61.33,61.335,61.295,61.3,62000000.0
2009-02-24 05:58:00,61.305,61.315,61.275,61.305,132000000.0
2009-02-24 05:59:00,61.31,61.32,61.305,61.315,46800000.0
2009-02-24 06:00:00,61.31,61.33,61.3,61.33,80800000.0
2009-02-24 06:01:00,61.335,61.355,61.33,61.35,75200000.0
2009-02-24 06:02:00,61.35,61.39,61.345,61.39,93700000.0
2009-02-24 06:03:00,61.39,61.415,61.385,61.4,98000000.0
2009-02-24 06:04:00,61.4,61.425,61.395,61.4,139800000.0
2009-02-24 06:05:00,61.4,61.43,61.395,61.4,178000000.0
2009-02-24 06:06:00,61.4,61.405,61.375,61.38,192600000.0
2009-02-24 06:07:00,61.385,61.385,61.335,61.34,176800000.0
2009-02-24 06:08:00,61.34,61.35,61.32,61.325,115600000.0
2009-02-24 06:09:00,61.33,61.34,61.3,61.305,69800000.0
2009-02-24 06:10:00,61.295,61.335,61.295,61.33,46000000.0
2009-02-24 06:11:00,61.33,61.365,61.33,61.35,47600000.0
2009-02-24 06:12:00,61.35,61.375,61.34,61.36,120200000.0
2009-02-24 06:13:00,61.365,61.39,61.35,61.375,91400000.0
2009-02-24 06:14:00,61.39,61.405,61.39,61.395,46800000.0
2009-02-24 06:15:00,61.4,61.43,61.395,61.43,119600001.0
2009-02-24 06:16:00,61.425,61.435,61.42,61.43,43200000.0
2009-02-24 06:17:00,61.435,61.485,61.435,61.445,166400000.0
2009-02-24 06:18:00,61.44,61.445,61.395,61.405,122299999.0
2009-02-24 06:19:00,61.405,61.415,61.375,61.38,186800000.0
2009-02-24 06:20:00,61.375,61.405,61.365,61.395,170000000.0
2009-02-24 06:21:00,61.39,61.405,61.34,61.385,141800000.0
2009-02-24 06:22:00,61.38,61.39,61.35,61.36,73800000.0
2009-02-24 06:23:00,61.36,61.385,61.36,61.375,101600000.0
2009-02-24 06:24:00,61.375,61.385,61.36,61.36,61000000.0
2009-02-24 06:25:00,61.36,61.39,61.36,61.39,37800000.0
2009-02-24 06:26:00,61.39,61.4,61.385,61.395,72800000.0
2009-02-24 06:27:00,61.405,61.425,61.38,61.425,130200000.0
2009-02-24 06:28:00,61.43,61.435,61.42,61.425,55000000.0
2009-02-24 06:29:00,61.435,61.435,61.42,61.425,71000000.0
2009-02-24 06:30:00,61.43,61.445,61.415,61.42,59400000.0
2009-02-24 06:31:00,61.425,61.435,61.41,61.435,87800000.0
2009-02-24 06:32:00,61.43,61.445,61.42,61.42,40400000.0
2009-02-24 06:33:00,61.43,61.43,61.39,61.39,44400000.0
2009-02-24 06:34:00,61.39,61.415,61.38,61.415,88400000.0
2009-02-24 06:35:00,61.415,61.425,61.405,61.415,31600000.0
2009-02-24 06:36:00,61.41,61.415,61.405,61.405,50600001.0
2009-02-24 06:37:00,61.405,61.42,61.38,61.38,170600001.0
2009-02-24 06:38:00,61.385,61.395,61.35,61.35,107200000.0
2009-02-24 06:39:00,61.365,61.37,61.245,61.245,232000000.0
2009-02-24 06:40:00,61.25,61.28,61.245,61.265,100800000.0
2009-02-24 06:41:00,61.265,61.275,61.235,61.275,116400000.0
2009-02-24 06:42:00,61.28,61.355,61.275,61.325,140200000.0
2009-02-24 06:43:00,61.33,61.355,61.33,61.335,86000000.0
2009-02-24 06:44:00,61.335,61.34,61.33,61.335,53600000.0
2009-02-24 06:45:00,61.34,61.34,61.295,61.295,113200000.0
2009-02-24 06:46:00,61.3,61.305,61.27,61.28,174000000.0
2009-02-24 06:47:00,61.28,61.285,61.26,61.26,193800000.0
2009-02-24 06:48:00,61.26,61.26,61.21,61.21,192800000.0
2009-02-24 06:49:00,61.21,61.225,61.205,61.215,168200000.0
2009-02-24 06:50:00,61.22,61.26,61.22,61.255,51200000.0
2009-02-24 06:51:00,61.25,61.255,61.24,61.25,32400000.0
2009-02-24 06:52:00,61.25,61.25,61.22,61.225,111000000.0
2009-02-24 06:53:00,61.225,61.24,61.22,61.225,128200000.0
2009-02-24 06:54:00,61.22,61.27,61.215,61.27,92600000.0
2009-02-24 06:55:00,61.275,61.285,61.265,61.275,133400000.0
2009-02-24 06:56:00,61.275,61.29,61.275,61.29,30600000.0
2009-02-24 06:57:00,61.29,61.3,61.285,61.29,16400000.0
2009-02-24 06:58:00,61.295,61.33,61.295,61.315,73600000.0
2009-02-24 06:59:00,61.32,61.32,61.295,61.305,67400000.0
2009-02-24 07:00:00,61.3,61.345,61.3,61.345,91200000.0
2009-02-24 07:01:00,61.34,61.36,61.34,61.36,61200000.0
2009-02-24 07:02:00,61.36,61.415,61.36,61.4,195800000.0
2009-02-24 07:03:00,61.405,61.47,61.4,61.45,85000000.0
2009-02-24 07:04:00,61.45,61.47,61.435,61.465,217800001.0
2009-02-24 07:05:00,61.47,61.515,61.455,61.505,193200002.0
2009-02-24 07:06:00,61.5,61.51,61.485,61.485,238799999.0
2009-02-24 07:07:00,61.485,61.535,61.485,61.525,165600000.0
2009-02-24 07:08:00,61.535,61.555,61.525,61.535,123000000.0
2009-02-24 07:09:00,61.535,61.545,61.515,61.515,146600000.0
2009-02-24 07:10:00,61.52,61.565,61.515,61.56,155000000.0
2009-02-24 07:11:00,61.56,61.61,61.55,61.61,130200000.0
2009-02-24 07:12:00,61.6,61.615,61.575,61.575,332800000.0
2009-02-24 07:13:00,61.575,61.595,61.56,61.59,198800000.0
2009-02-24 07:14:00,61.605,61.705,61.605,61.69,315600000.0
2009-02-24 07:15:00,61.69,61.695,61.67,61.67,252600000.0
2009-02-24 07:16:00,61.67,61.685,61.63,61.63,219000000.0
2009-02-24 07:17:00,61.635,61.635,61.6,61.615,142600000.0
2009-02-24 07:18:00,61.61,61.61,61.58,61.58,108000000.0
2009-02-24 07:19:00,61.575,61.585,61.565,61.565,185599999.0
2009-02-24 07:20:00,61.565,61.565,61.515,61.53,219100000.0
2009-02-24 07:21:00,61.53,61.535,61.515,61.53,185800000.0
2009-02-24 07:22:00,61.535,61.56,61.53,61.54,142800000.0
2009-02-24 07:23:00,61.545,61.555,61.54,61.54,61200000.0
2009-02-24 07:24:00,61.535,61.545,61.535,61.535,122800000.0
2009-02-24 07:25:00,61.53,61.535,61.525,61.535,14000000.0
2009-02-24 07:26:00,61.535,61.55,61.535,61.55,78000000.0
2009-02-24 07:27:00,61.54,61.54,61.5,61.52,73800000.0
2009-02-24 07:28:00,61.53,61.535,61.49,61.51,129400000.0
2009-02-24 07:29:00,61.505,61.505,61.445,61.47,78000000.0
2009-02-24 07:30:00,61.485,61.5,61.485,61.495,31800000.0
2009-02-24 07:31:00,61.5,61.5,61.495,61.495,10800000.0
2009-02-24 07:32:00,61.5,61.5,61.495,61.495,16200000.0
2009-02-24 07:33:00,61.49,61.495,61.49,61.495,3600000.0
2009-02-24 07:34:00,61.5,61.515,61.465,61.465,90800000.0
2009-02-24 07:35:00,61.47,61.495,61.47,61.485,71200000.0
2009-02-24 07:36:00,61.48,61.53,61.48,61.5,106200000.0
2009-02-24 07:37:00,61.505,61.515,61.495,61.495,63600000.0
2009-02-24 07:38:00,61.495,61.495,61.48,61.48,111800000.0
2009-02-24 07:39:00,61.485,61.495,61.475,61.495,28800000.0
2009-02-24 07:40:00,61.485,61.495,61.485,61.495,24600000.0
2009-02-24 07:41:00,61.495,61.515,61.495,61.505,113000001.0
2009-02-24 07:42:00,61.505,61.54,61.505,61.54,86800000.0
2009-02-24 07:43:00,61.535,61.605,61.535,61.59,243600000.0
2009-02-24 07:44:00,61.59,61.6,61.58,61.59,203600000.0
2009-02-24 07:45:00,61.595,61.6,61.585,61.6,39000000.0
2009-02-24 07:46:00,61.595,61.66,61.595,61.645,262599999.0
2009-02-24 07:47:00,61.645,61.665,61.635,61.655,188200000.0
2009-02-24 07:48:00,61.655,61.66,61.63,61.63,120400000.0
2009-02-24 07:49:00,61.625,61.63,61.575,61.595,146600000.0
2009-02-24 07:50:00,61.6,61.65,61.595,61.635,158200000.0
2009-02-24 07:51:00,61.63,61.635,61.605,61.635,175800000.0
2009-02-24 07:52:00,61.63,61.665,61.63,61.655,26700000.0
2009-02-24 07:53:00,61.66,61.66,61.635,61.64,73600000.0
2009-02-24 07:54:00,61.645,61.685,61.64,61.685,69000000.0
2009-02-24 07:55:00,61.69,61.77,61.69,61.74,188200000.0
2009-02-24 07:56:00,61.74,61.74,61.695,61.695,177000000.0
2009-02-24 07:57:00,61.695,61.725,61.69,61.715,95200000.0
2009-02-24 07:58:00,61.725,61.725,61.71,61.72,62800000.0
2009-02-24 07:59:00,61.715,61.745,61.705,61.73,124200000.0
2009-02-24 08:00:00,61.73,61.745,61.725,61.745,107800000.0
2009-02-24 08:01:00,61.75,61.75,61.735,61.735,127200000.0
2009-02-24 08:02:00,61.74,61.75,61.725,61.73,140399999.0
2009-02-24 08:03:00,61.725,61.725,61.7,61.7,86600000.0
2009-02-24 08:04:00,61.71,61.72,61.665,61.67,95600000.0
2009-02-24 08:05:00,61.665,61.67,61.58,61.595,227600000.0
2009-02-24 08:06:00,61.59,61.595,61.54,61.54,278000000.0
2009-02-24 08:07:00,61.55,61.565,61.545,61.56,101800000.0
2009-02-24 08:08:00,61.565,61.59,61.565,61.58,152200000.0
2009-02-24 08:09:00,61.58,61.615,61.565,61.6,174200000.0
2009-02-24 08:10:00,61.6,61.625,61.595,61.605,101800000.0
2009-02-24 08:11:00,61.6,61.61,61.58,61.6,123800000.0
2009-02-24 08:12:00,61.595,61.615,61.595,61.605,74600000.0
2009-02-24 08:13:00,61.605,61.615,61.585,61.585,74400000.0
2009-02-24 08:14:00,61.575,61.6,61.56,61.565,143000000.0
2009-02-24 08:15:00,61.57,61.575,61.545,61.56,73800000.0
2009-02-24 08:16:00,61.555,61.57,61.555,61.555,72600000.0
2009-02-24 08:17:00,61.56,61.615,61.555,61.605,91800000.0
2009-02-24 08:18:00,61.61,61.62,61.575,61.575,155400000.0
2009-02-24 08:19:00,61.57,61.595,61.545,61.565,127800000.0
2009-02-24 08:20:00,61.575,61.595,61.57,61.595,38800000.0
2009-02-24 08:21:00,61.59,61.605,61.585,61.595,68000000.0
2009-02-24 08:22:00,61.595,61.6,61.545,61.555,131000000.0
2009-02-24 08:23:00,61.55,61.56,61.54,61.54,111800000.0
2009-02-24 08:24:00,61.54,61.54,61.475,61.48,175800000.0
2009-02-24 08:25:00,61.48,61.505,61.48,61.49,133200000.0
2009-02-24 08:26:00,61.495,61.515,61.48,61.51,38800000.0
2009-02-24 08:27:00,61.505,61.53,61.505,61.525,19800000.0
2009-02-24 08:28:00,61.53,61.575,61.53,61.565,102200000.0
2009-02-24 08:29:00,61.57,61.585,61.57,61.585,51400000.0
2009-02-24 08:30:00,61.59,61.595,61.535,61.545,150600000.0
2009-02-24 08:31:00,61.545,61.545,61.515,61.52,57400000.0
2009-02-24 08:32:00,61.525,61.545,61.485,61.485,100000000.0
2009-02-24 08:33:00,61.485,61.49,61.41,61.455,201900000.0
2009-02-24 08:34:00,61.455,61.46,61.395,61.425,176600000.0
2009-02-24 08:35:00,61.425,61.44,61.37,61.37,99000000.0
2009-02-24 08:36:00,61.37,61.425,61.365,61.4,243800000.0
2009-02-24 08:37:00,61.405,61.42,61.37,61.39,121400000.0
2009-02-24 08:38:00,61.385,61.425,61.375,61.385,140000000.0
2009-02-24 08:39:00,61.385,61.395,61.335,61.34,103400000.0
2009-02-24 08:40:00,61.335,61.35,61.31,61.35,177800000.0
2009-02-24 08:41:00,61.355,61.37,61.355,61.37,32400000.0
2009-02-24 08:42:00,61.375,61.385,61.36,61.36,80800000.0
2009-02-24 08:43:00,61.365,61.405,61.365,61.405,236000000.0
2009-02-24 08:44:00,61.405,61.43,61.395,61.405,145800000.0
2009-02-24 08:45:00,61.41,61.43,61.405,61.43,37600000.0
2009-02-24 08:46:00,61.43,61.455,61.42,61.425,124400000.0
2009-02-24 08:47:00,61.43,61.43,61.325,61.375,194800000.0
2009-02-24 08:48:00,61.37,61.37,61.35,61.355,48800000.0
2009-02-24 08:49:00,61.34,61.375,61.31,61.315,180900000.0
2009-02-24 08:50:00,61.32,61.355,61.3,61.31,179600001.0
2009-02-24 08:51:00,61.31,61.385,61.305,61.36,147800000.0
2009-02-24 08:52:00,61.36,61.405,61.345,61.37,143200000.0
2009-02-24 08:53:00,61.37,61.385,61.32,61.32,110400000.0
2009-02-24 08:54:00,61.32,61.36,61.315,61.355,34200000.0
2009-02-24 08:55:00,61.35,61.37,61.35,61.365,41400000.0
2009-02-24 08:56:00,61.37,61.375,61.33,61.35,252599999.0
2009-02-24 08:57:00,61.355,61.36,61.3,61.3,85800000.0
2009-02-24 08:58:00,61.295,61.325,61.27,61.325,46800000.0
2009-02-24 08:59:00,61.325,61.325,61.26,61.26,44800000.0
2009-02-24 09:00:00,61.255,61.27,61.245,61.265,64000000.0
2009-02-24 09:01:00,61.26,61.27,61.255,61.27,16200000.0
2009-02-24 09:02:00,61.265,61.27,61.225,61.235,89400000.0
2009-02-24 09:03:00,61.235,61.305,61.23,61.3,119000000.0
2009-02-24 09:04:00,61.295,61.31,61.255,61.29,143800000.0
2009-02-24 09:05:00,61.28,61.3,61.27,61.275,117000000.0
2009-02-24 09:06:00,61.27,61.31,61.26,61.295,66600000.0
2009-02-24 09:07:00,61.29,61.305,61.285,61.3,63000000.0
2009-02-24 09:08:00,61.295,61.32,61.29,61.305,76200000.0
2009-02-24 09:09:00,61.3,61.315,61.28,61.31,90600000.0
2009-02-24 09:10:00,61.305,61.4,61.3,61.38,90999999.0
2009-02-24 09:11:00,61.385,61.465,61.38,61.465,182999999.0
2009-02-24 09:12:00,61.46,61.485,61.42,61.45,156200000.0
2009-02-24 09:13:00,61.45,61.485,61.45,61.475,116600000.0
2009-02-24 09:14:00,61.48,61.49,61.475,61.475,68800000.0
2009-02-24 09:15:00,61.485,61.495,61.445,61.45,174600000.0
2009-02-24 09:16:00,61.445,61.465,61.44,61.465,101600000.0
2009-02-24 09:17:00,61.47,61.495,61.46,61.495,91800000.0
2009-02-24 09:18:00,61.495,61.5,61.475,61.49,130400000.0
2009-02-24 09:19:00,61.49,61.49,61.42,61.42,302199999.0
2009-02-24 09:20:00,61.42,61.42,61.395,61.415,160600000.0
2009-02-24 09:21:00,61.42,61.425,61.35,61.365,159200000.0
2009-02-24 09:22:00,61.37,61.395,61.355,61.39,68400000.0
2009-02-24 09:23:00,61.39,61.425,61.38,61.42,276800000.0
2009-02-24 09:24:00,61.415,61.45,61.39,61.45,68600000.0
2009-02-24 09:25:00,61.445,61.46,61.435,61.46,136000000.0
2009-02-24 09:26:00,61.465,61.5,61.46,61.485,109000000.0
2009-02-24 09:27:00,61.48,61.5,61.45,61.5,155600000.0
2009-02-24 09:28:00,61.495,61.505,61.49,61.5,55800000.0
2009-02-24 09:29:00,61.505,61.56,61.505,61.56,86800000.0
2009-02-24 09:30:00,61.555,61.59,61.555,61.58,222400000.0
2009-02-24 09:31:00,61.58,61.715,61.58,61.665,306600000.0
2009-02-24 09:32:00,61.665,61.675,61.65,61.655,213400000.0
2009-02-24 09:33:00,61.66,61.67,61.615,61.615,162200000.0
2009-02-24 09:34:00,61.625,61.64,61.595,61.625,140000000.0
2009-02-24 09:35:00,61.625,61.64,61.62,61.63,59200000.0
2009-02-24 09:36:00,61.635,61.68,61.635,61.67,248000000.0
2009-02-24 09:37:00,61.67,61.72,61.67,61.705,206400000.0
2009-02-24 09:38:00,61.705,61.725,61.69,61.71,124400000.0
2009-02-24 09:39:00,61.705,61.705,61.67,61.69,73600000.0
2009-02-24 09:40:00,61.69,61.7,61.66,61.685,158800000.0
2009-02-24 09:41:00,61.68,61.7,61.6,61.6,222800001.0
2009-02-24 09:42:00,61.6,61.695,61.6,61.695,367400000.0
2009-02-24 09:43:00,61.69,61.7,61.66,61.66,81000000.0
2009-02-24 09:44:00,61.645,61.66,61.625,61.64,234000000.0
2009-02-24 09:45:00,61.65,61.65,61.615,61.645,165800000.0
2009-02-24 09:46:00,61.64,61.645,61.61,61.625,209200000.0
2009-02-24 09:47:00,61.62,61.635,61.59,61.63,145800000.0
2009-02-24 09:48:00,61.625,61.655,61.61,61.65,127400000.0
2009-02-24 09:49:00,61.645,61.655,61.605,61.625,161800000.0
2009-02-24 09:50:00,61.63,61.675,61.615,61.665,99400000.0
2009-02-24 09:51:00,61.665,61.72,61.66,61.705,182200000.0
2009-02-24 09:52:00,61.71,61.765,61.695,61.755,165800000.0
2009-02-24 09:53:00,61.755,61.755,61.705,61.745,127200000.0
2009-02-24 09:54:00,61.745,61.76,61.725,61.76,212400000.0
2009-02-24 09:55:00,61.76,61.835,61.76,61.825,254600000.0
2009-02-24 09:56:00,61.83,61.835,61.79,61.8,150200000.0
2009-02-24 09:57:00,61.805,61.81,61.79,61.79,120200000.0
2009-02-24 09:58:00,61.8,61.81,61.75,61.765,297600000.0
2009-02-24 09:59:00,61.76,61.765,61.725,61.74,134000000.0
2009-02-24 10:00:00,61.74,61.79,61.73,61.775,214200000.0
2009-02-24 10:01:00,61.775,61.855,61.775,61.83,195600000.0
2009-02-24 10:02:00,61.83,61.845,61.815,61.825,145600000.0
2009-02-24 10:03:00,61.825,61.935,61.82,61.92,209800000.0
2009-02-24 10:04:00,61.94,61.94,61.89,61.895,266800000.0
2009-02-24 10:05:00,61.89,61.89,61.805,61.86,326200000.0
2009-02-24 10:06:00,61.86,61.895,61.85,61.87,263200000.0
2009-02-24 10:07:00,61.875,61.875,61.795,61.795,230400000.0
2009-02-24 10:08:00,61.795,61.81,61.755,61.81,169600000.0
2009-02-24 10:09:00,61.81,61.83,61.78,61.785,293800000.0
2009-02-24 10:10:00,61.785,61.845,61.785,61.845,119800000.0
2009-02-24 10:11:00,61.84,61.84,61.775,61.78,170000000.0
2009-02-24 10:12:00,61.785,61.8,61.685,61.695,300200000.0
2009-02-24 10:13:00,61.705,61.715,61.695,61.695,74600000.0
2009-02-24 10:14:00,61.7,61.725,61.685,61.725,142400000.0
2009-02-24 10:15:00,61.715,61.72,61.69,61.69,111800000.0
2009-02-24 10:16:00,61.695,61.75,61.68,61.75,273100000.0
2009-02-24 10:17:00,61.75,61.75,61.715,61.72,120400000.0
2009-02-24 10:18:00,61.72,61.725,61.685,61.695,222000000.0
2009-02-24 10:19:00,61.69,61.69,61.54,61.55,600600001.0
2009-02-24 10:20:00,61.55,61.625,61.55,61.59,349200000.0
2009-02-24 10:21:00,61.59,61.625,61.585,61.59,343400000.0
2009-02-24 10:22:00,61.59,61.6,61.55,61.595,406800000.0
2009-02-24 10:23:00,61.595,61.6,61.565,61.58,365400000.0
2009-02-24 10:24:00,61.58,61.605,61.545,61.575,389200001.0
2009-02-24 10:25:00,61.57,61.59,61.545,61.585,300100000.0
2009-02-24 10:26:00,61.59,61.6,61.54,61.56,351499999.0
2009-02-24 10:27:00,61.565,61.595,61.555,61.585,342600000.0
2009-02-24 10:28:00,61.6,61.63,61.6,61.605,343200000.0
2009-02-24 10:29:00,61.61,61.655,61.605,61.645,276600000.0
2009-02-24 10:30:00,61.645,61.705,61.645,61.685,191199999.0
2009-02-24 10:31:00,61.685,61.73,61.68,61.69,197200000.0
2009-02-24 10:32:00,61.685,61.69,61.66,61.68,153800000.0
2009-02-24 10:33:00,61.685,61.725,61.68,61.715,137000000.0
2009-02-24 10:34:00,61.715,61.74,61.715,61.725,211400000.0
2009-02-24 10:35:00,61.72,61.72,61.695,61.705,211800000.0
2009-02-24 10:36:00,61.705,61.73,61.7,61.725,216200000.0
2009-02-24 10:37:00,61.725,61.775,61.715,61.74,250000000.0
2009-02-24 10:38:00,61.74,61.75,61.705,61.735,165000000.0
2009-02-24 10:39:00,61.74,61.845,61.73,61.825,348999999.0
2009-02-24 10:40:00,61.825,61.86,61.805,61.855,202000000.0
2009-02-24 10:41:00,61.855,61.86,61.83,61.85,331800000.0
2009-02-24 10:42:00,61.86,61.87,61.835,61.85,423400000.0
2009-02-24 10:43:00,61.85,61.94,61.85,61.86,316400000.0
2009-02-24 10:44:00,61.86,61.865,61.825,61.84,380000000.0
2009-02-24 10:45:00,61.84,61.845,61.815,61.84,168400000.0
2009-02-24 10:46:00,61.84,61.84,61.815,61.815,143800000.0
2009-02-24 10:47:00,61.81,61.81,61.745,61.765,286000000.0
2009-02-24 10:48:00,61.77,61.82,61.765,61.815,200400000.0
2009-02-24 10:49:00,61.82,61.84,61.79,61.805,194200000.0
2009-02-24 10:50:00,61.81,61.82,61.805,61.81,149600000.0
2009-02-24 10:51:00,61.81,61.81,61.79,61.79,269600000.0
2009-02-24 10:52:00,61.79,61.8,61.73,61.73,334600000.0
2009-02-24 10:53:00,61.73,61.735,61.67,61.68,364300000.0
2009-02-24 10:54:00,61.685,61.695,61.67,61.675,238400000.0
2009-02-24 10:55:00,61.68,61.695,61.67,61.68,209000000.0
2009-02-24 10:56:00,61.68,61.68,61.605,61.63,321900000.0
2009-02-24 10:57:00,61.635,61.65,61.625,61.635,122000000.0
2009-02-24 10:58:00,61.635,61.665,61.62,61.62,141600000.0
2009-02-24 10:59:00,61.62,61.685,61.615,61.675,410800000.0
2009-02-24 11:00:00,61.68,61.725,61.63,61.725,441400000.0
2009-02-24 11:01:00,61.715,61.725,61.65,61.715,337600000.0
2009-02-24 11:02:00,61.715,61.83,61.715,61.83,241200000.0
2009-02-24 11:03:00,61.83,61.92,61.815,61.87,374800000.0
2009-02-24 11:04:00,61.87,61.89,61.735,61.755,284600000.0
2009-02-24 11:05:00,61.755,61.775,61.69,61.755,364200000.0
2009-02-24 11:06:00,61.755,61.805,61.745,61.8,175800000.0
2009-02-24 11:07:00,61.805,61.82,61.775,61.82,268400000.0
2009-02-24 11:08:00,61.815,61.85,61.775,61.84,308400000.0
2009-02-24 11:09:00,61.84,61.855,61.825,61.84,324400000.0
2009-02-24 11:10:00,61.845,61.865,61.83,61.865,253000000.0
2009-02-24 11:11:00,61.865,61.88,61.83,61.84,247800000.0
2009-02-24 11:12:00,61.84,61.865,61.835,61.855,167400000.0
2009-02-24 11:13:00,61.855,61.88,61.85,61.865,144000000.0
2009-02-24 11:14:00,61.86,61.875,61.85,61.875,159600000.0
2009-02-24 11:15:00,61.875,61.95,61.87,61.935,185600000.0
2009-02-24 11:16:00,61.94,61.94,61.9,61.925,177800000.0
2009-02-24 11:17:00,61.925,61.93,61.88,61.885,249400000.0
2009-02-24 11:18:00,61.88,61.92,61.875,61.895,192400000.0
2009-02-24 11:19:00,61.895,61.9,61.83,61.85,165000000.0
2009-02-24 11:20:00,61.855,61.875,61.835,61.85,254400000.0
2009-02-24 11:21:00,61.855,61.93,61.84,61.855,362600000.0
2009-02-24 11:22:00,61.85,61.94,61.85,61.935,155400000.0
2009-02-24 11:23:00,61.935,61.965,61.925,61.94,308600000.0
2009-02-24 11:24:00,61.94,61.97,61.925,61.94,250600000.0
2009-02-24 11:25:00,61.945,61.955,61.925,61.935,137000000.0
2009-02-24 11:26:00,61.94,61.94,61.91,61.915,85800000.0
2009-02-24 11:27:00,61.92,61.92,61.9,61.9,149600000.0
2009-02-24 11:28:00,61.9,61.91,61.87,61.87,290800001.0
2009-02-24 11:29:00,61.87,61.875,61.865,61.87,183000000.0
2009-02-24 11:30:00,61.87,61.875,61.825,61.825,246600000.0
2009-02-24 11:31:00,61.83,61.83,61.8,61.81,175400000.0
2009-02-24 11:32:00,61.81,61.815,61.765,61.77,398000000.0
2009-02-24 11:33:00,61.77,61.795,61.765,61.785,194000000.0
2009-02-24 11:34:00,61.785,61.795,61.76,61.765,60000000.0
2009-02-24 11:35:00,61.765,61.795,61.76,61.785,157000000.0
2009-02-24 11:36:00,61.78,61.88,61.775,61.88,221600000.0
2009-02-24 11:37:00,61.88,61.94,61.87,61.925,192400000.0
2009-02-24 11:38:00,61.925,61.93,61.875,61.875,430100000.0
2009-02-24 11:39:00,61.875,61.91,61.87,61.875,283000000.0
2009-02-24 11:40:00,61.875,61.9,61.855,61.9,221600000.0
2009-02-24 11:41:00,61.905,61.915,61.86,61.88,317000000.0
2009-02-24 11:42:00,61.875,61.91,61.875,61.895,135800000.0
2009-02-24 11:43:00,61.88,61.925,61.88,61.905,227400000.0
2009-02-24 11:44:00,61.905,61.925,61.8,61.8,177500000.0
2009-02-24 11:45:00,61.8,61.84,61.79,61.82,396600000.0
2009-02-24 11:46:00,61.82,61.85,61.79,61.835,213300000.0
2009-02-24 11:47:00,61.84,61.845,61.785,61.785,198600000.0
2009-02-24 11:48:00,61.785,61.79,61.74,61.755,134400000.0
2009-02-24 11:49:00,61.755,61.76,61.715,61.745,291600000.0
2009-02-24 11:50:00,61.745,61.78,61.74,61.76,110800000.0
2009-02-24 11:51:00,61.765,61.84,61.74,61.81,338800000.0
2009-02-24 11:52:00,61.8,61.85,61.76,61.77,306100000.0
2009-02-24 11:53:00,61.77,61.8,61.745,61.76,244300000.0
2009-02-24 11:54:00,61.765,61.77,61.735,61.735,90400000.0
2009-02-24 11:55:00,61.735,61.76,61.725,61.75,158600000.0
2009-02-24 11:56:00,61.75,61.75,61.705,61.705,145600000.0
2009-02-24 11:57:00,61.71,61.77,61.71,61.765,178800000.0
2009-02-24 11:58:00,61.765,61.785,61.68,61.68,230600000.0
2009-02-24 11:59:00,61.675,61.715,61.655,61.675,280200000.0
2009-02-24 12:00:00,61.67,61.68,61.645,61.675,148000000.0
2009-02-24 12:01:00,61.67,61.67,61.63,61.655,293800000.0
2009-02-24 12:02:00,61.655,61.665,61.64,61.665,112800000.0
2009-02-24 12:03:00,61.67,61.71,61.665,61.695,230000000.0
2009-02-24 12:04:00,61.7,61.73,61.685,61.7,207200000.0
2009-02-24 12:05:00,61.705,61.74,61.705,61.74,154400000.0
2009-02-24 12:06:00,61.74,61.75,61.715,61.715,143200000.0
2009-02-24 12:07:00,61.725,61.745,61.675,61.72,264400000.0
2009-02-24 12:08:00,61.72,61.74,61.7,61.72,220600000.0
2009-02-24 12:09:00,61.72,61.73,61.685,61.7,265100000.0
2009-02-24 12:10:00,61.7,61.74,61.7,61.74,242200000.0
2009-02-24 12:11:00,61.74,61.755,61.71,61.72,143600000.0
2009-02-24 12:12:00,61.72,61.805,61.72,61.8,111000000.0
2009-02-24 12:13:00,61.8,61.82,61.785,61.815,102200000.0
2009-02-24 12:14:00,61.82,61.84,61.8,61.8,116600000.0
2009-02-24 12:15:00,61.8,61.845,61.78,61.83,299600000.0
2009-02-24 12:16:00,61.82,61.85,61.82,61.835,122000000.0
2009-02-24 12:17:00,61.835,61.865,61.83,61.85,331200000.0
2009-02-24 12:18:00,61.85,61.865,61.835,61.86,127200000.0
2009-02-24 12:19:00,61.86,61.87,61.85,61.85,281200000.0
2009-02-24 12:20:00,61.85,61.85,61.8,61.81,224400000.0
2009-02-24 12:21:00,61.805,61.83,61.805,61.82,75600000.0
2009-02-24 12:22:00,61.82,61.835,61.82,61.82,170800000.0
2009-02-24 12:23:00,61.825,61.84,61.82,61.84,90000000.0
2009-02-24 12:24:00,61.835,61.84,61.82,61.835,100200000.0
2009-02-24 12:25:00,61.835,61.835,61.81,61.82,116000000.0
2009-02-24 12:26:00,61.82,61.835,61.82,61.82,72400000.0
2009-02-24 12:27:00,61.81,61.82,61.795,61.82,161200000.0
2009-02-24 12:28:00,61.82,61.86,61.81,61.86,224000000.0
2009-02-24 12:29:00,61.865,61.885,61.855,61.87,122400000.0
2009-02-24 12:30:00,61.885,61.885,61.845,61.845,109200000.0
2009-02-24 12:31:00,61.845,61.845,61.83,61.835,91200000.0
2009-02-24 12:32:00,61.84,61.875,61.835,61.84,113400000.0
2009-02-24 12:33:00,61.84,61.89,61.83,61.865,162600000.0
2009-02-24 12:34:00,61.865,61.875,61.865,61.875,40400000.0
2009-02-24 12:35:00,61.87,61.94,61.86,61.935,184600000.0
2009-02-24 12:36:00,61.94,61.95,61.85,61.87,242800000.0
2009-02-24 12:37:00,61.87,61.87,61.83,61.84,132400000.0
2009-02-24 12:38:00,61.835,61.9,61.835,61.9,198200000.0
2009-02-24 12:39:00,61.905,61.91,61.89,61.89,93800000.0
2009-02-24 12:40:00,61.89,61.965,61.89,61.96,109400000.0
2009-02-24 12:41:00,61.96,61.96,61.915,61.93,115200000.0
2009-02-24 12:42:00,61.92,61.92,61.895,61.9,164800000.0
2009-02-24 12:43:00,61.905,61.905,61.865,61.865,85000000.0
2009-02-24 12:44:00,61.87,61.92,61.865,61.915,152600000.0
2009-02-24 12:45:00,61.92,61.925,61.88,61.88,136600000.0
2009-02-24 12:46:00,61.885,61.91,61.87,61.89,109600000.0
2009-02-24 12:47:00,61.885,61.9,61.865,61.895,167800000.0
2009-02-24 12:48:00,61.89,61.89,61.88,61.885,88200000.0
2009-02-24 12:49:00,61.89,61.92,61.85,61.865,127200000.0
2009-02-24 12:50:00,61.86,61.91,61.855,61.9,137000000.0
2009-02-24 12:51:00,61.89,61.92,61.88,61.9,248400000.0
2009-02-24 12:52:00,61.9,61.97,61.9,61.95,136600000.0
2009-02-24 12:53:00,61.96,61.995,61.96,61.98,160400000.0
2009-02-24 12:54:00,61.98,62.015,61.95,62.01,335400000.0
2009-02-24 12:55:00,62.01,62.03,61.98,61.995,337600000.0
2009-02-24 12:56:00,61.995,61.995,61.96,61.975,235800000.0
2009-02-24 12:57:00,61.97,61.995,61.95,61.995,168000000.0
2009-02-24 12:58:00,61.995,62.04,61.995,62.035,214000000.0
2009-02-24 12:59:00,62.03,62.035,62.005,62.015,189800000.0
2009-02-24 13:00:00,62.015,62.04,62.005,62.04,177200000.0
2009-02-24 13:01:00,62.04,62.04,61.995,62.005,105800000.0
2009-02-24 13:02:00,62.0,62.035,61.985,62.03,188200000.0
2009-02-24 13:03:00,62.02,62.025,61.965,61.985,174000000.0
2009-02-24 13:04:00,61.99,62.02,61.985,62.01,214800000.0
2009-02-24 13:05:00,62.01,62.01,61.94,61.955,277400000.0
2009-02-24 13:06:00,61.955,61.98,61.935,61.96,261200000.0
2009-02-24 13:07:00,61.965,62.07,61.945,62.055,248400000.0
2009-02-24 13:08:00,62.065,62.075,61.95,61.975,311800000.0
2009-02-24 13:09:00,61.975,62.0,61.95,61.995,321600000.0
2009-02-24 13:10:00,62.0,62.01,61.96,61.99,258200000.0
2009-02-24 13:11:00,62.0,62.005,61.985,62.0,221000000.0
2009-02-24 13:12:00,62.0,62.0,61.97,61.99,245600000.0
2009-02-24 13:13:00,61.985,62.04,61.975,62.04,182000000.0
2009-02-24 13:14:00,62.03,62.03,61.96,61.97,400900000.0
2009-02-24 13:15:00,61.97,61.995,61.97,61.995,89200000.0
2009-02-24 13:16:00,61.99,62.01,61.985,61.985,162600000.0
2009-02-24 13:17:00,61.99,61.99,61.96,61.965,166600000.0
2009-02-24 13:18:00,61.965,61.97,61.945,61.945,210600000.0
2009-02-24 13:19:00,61.945,61.965,61.945,61.96,126800000.0
2009-02-24 13:20:00,61.96,61.98,61.95,61.98,205000000.0
2009-02-24 13:21:00,61.98,61.985,61.96,61.97,217000000.0
2009-02-24 13:22:00,61.975,61.98,61.97,61.975,68600000.0
2009-02-24 13:23:00,61.975,61.975,61.95,61.955,78800000.0
2009-02-24 13:24:00,61.955,61.96,61.94,61.945,97000000.0
2009-02-24 13:25:00,61.945,61.96,61.925,61.94,240800000.0
2009-02-24 13:26:00,61.935,61.94,61.91,61.92,195800000.0
2009-02-24 13:27:00,61.92,61.95,61.92,61.93,167000000.0
2009-02-24 13:28:00,61.935,61.965,61.92,61.93,253000000.0
2009-02-24 13:29:00,61.93,61.94,61.9,61.9,233000000.0
2009-02-24 13:30:00,61.905,61.91,61.89,61.905,139800000.0
2009-02-24 13:31:00,61.905,61.935,61.9,61.92,171200000.0
2009-02-24 13:32:00,61.92,61.93,61.905,61.905,147400000.0
2009-02-24 13:33:00,61.905,61.915,61.82,61.82,343400000.0
2009-02-24 13:34:00,61.83,61.87,61.82,61.86,250300000.0
2009-02-24 13:35:00,61.86,61.905,61.855,61.885,169400000.0
2009-02-24 13:36:00,61.895,61.905,61.88,61.885,171400000.0
2009-02-24 13:37:00,61.88,61.89,61.875,61.875,113400000.0
2009-02-24 13:38:00,61.875,61.88,61.86,61.86,92000000.0
2009-02-24 13:39:00,61.865,61.885,61.845,61.885,70800000.0
2009-02-24 13:40:00,61.89,61.925,61.88,61.905,180600000.0
2009-02-24 13:41:00,61.905,61.925,61.905,61.92,120200000.0
2009-02-24 13:42:00,61.915,61.925,61.895,61.925,75600000.0
2009-02-24 13:43:00,61.925,61.95,61.91,61.945,85200000.0
2009-02-24 13:44:00,61.945,61.965,61.92,61.95,126600000.0
2009-02-24 13:45:00,61.95,61.97,61.95,61.96,108200000.0
2009-02-24 13:46:00,61.955,61.975,61.945,61.96,52000000.0
2009-02-24 13:47:00,61.95,61.97,61.93,61.965,82800000.0
2009-02-24 13:48:00,61.965,61.995,61.965,61.98,72000000.0
2009-02-24 13:49:00,61.975,61.99,61.965,61.985,110200000.0
2009-02-24 13:50:00,61.985,62.0,61.985,61.99,86000000.0
2009-02-24 13:51:00,61.985,61.99,61.975,61.98,90000000.0
2009-02-24 13:52:00,61.98,61.98,61.925,61.93,111200000.0
2009-02-24 13:53:00,61.925,61.98,61.91,61.97,170600000.0
2009-02-24 13:54:00,61.97,61.985,61.965,61.985,101800000.0
2009-02-24 13:55:00,61.985,62.0,61.95,61.955,123200000.0
2009-02-24 13:56:00,61.95,61.96,61.91,61.91,90800000.0
2009-02-24 13:57:00,61.905,61.935,61.89,61.935,140000000.0
2009-02-24 13:58:00,61.935,61.955,61.93,61.945,129000000.0
2009-02-24 13:59:00,61.945,61.965,61.94,61.965,132600000.0
2009-02-24 14:00:00,61.95,61.97,61.945,61.97,137200000.0
2009-02-24 14:01:00,61.97,61.985,61.94,61.985,267800000.0
2009-02-24 14:02:00,61.985,62.005,61.98,62.0,113400000.0
2009-02-24 14:03:00,62.0,62.0,61.98,61.99,72200000.0
2009-02-24 14:04:00,61.985,61.995,61.96,61.965,91800000.0
2009-02-24 14:05:00,61.97,61.98,61.965,61.965,46200000.0
2009-02-24 14:06:00,61.97,61.97,61.96,61.96,67000000.0
2009-02-24 14:07:00,61.96,61.965,61.95,61.96,79000000.0
2009-02-24 14:08:00,61.96,61.97,61.95,61.96,144400000.0
2009-02-24 14:09:00,61.965,61.98,61.94,61.94,121000000.0
2009-02-24 14:10:00,61.945,61.955,61.91,61.915,163800000.0
2009-02-24 14:11:00,61.915,61.925,61.87,61.885,108000000.0
2009-02-24 14:12:00,61.88,61.905,61.87,61.89,149800000.0
2009-02-24 14:13:00,61.895,61.905,61.89,61.89,120800000.0
2009-02-24 14:14:00,61.89,61.915,61.89,61.905,120800000.0
2009-02-24 14:15:00,61.915,61.925,61.88,61.905,117400000.0
2009-02-24 14:16:00,61.91,61.95,61.9,61.915,134800000.0
2009-02-24 14:17:00,61.91,61.915,61.89,61.89,67000000.0
2009-02-24 14:18:00,61.89,61.905,61.865,61.87,132400000.0
2009-02-24 14:19:00,61.875,61.91,61.865,61.88,192800000.0
2009-02-24 14:20:00,61.875,61.905,61.87,61.905,222000000.0
2009-02-24 14:21:00,61.905,61.935,61.89,61.91,206800000.0
2009-02-24 14:22:00,61.91,61.92,61.9,61.9,154000000.0
2009-02-24 14:23:00,61.9,61.905,61.885,61.89,90000000.0
2009-02-24 14:24:00,61.89,61.9,61.86,61.865,206400000.0
2009-02-24 14:25:00,61.865,61.89,61.84,61.845,155400000.0
2009-02-24 14:26:00,61.84,61.88,61.84,61.865,121800000.0
2009-02-24 14:27:00,61.865,61.885,61.865,61.88,80000000.0
2009-02-24 14:28:00,61.88,61.9,61.83,61.895,153200000.0
2009-02-24 14:29:00,61.89,61.91,61.88,61.885,116600000.0
2009-02-24 14:30:00,61.885,61.89,61.85,61.855,139400000.0
2009-02-24 14:31:00,61.855,61.865,61.815,61.83,189800000.0
2009-02-24 14:32:00,61.83,61.835,61.78,61.81,146600000.0
2009-02-24 14:33:00,61.815,61.88,61.8,61.88,187600000.0
2009-02-24 14:34:00,61.88,61.88,61.81,61.845,252200000.0
2009-02-24 14:35:00,61.835,61.85,61.815,61.815,168400000.0
2009-02-24 14:36:00,61.815,61.85,61.815,61.815,193400000.0
2009-02-24 14:37:00,61.82,61.865,61.82,61.85,158000000.0
2009-02-24 14:38:00,61.85,61.875,61.84,61.85,212600000.0
2009-02-24 14:39:00,61.85,61.86,61.82,61.84,187400000.0
2009-02-24 14:40:00,61.84,61.85,61.805,61.815,197400000.0
2009-02-24 14:41:00,61.81,61.82,61.78,61.78,114800000.0
2009-02-24 14:42:00,61.78,61.795,61.76,61.785,184000000.0
2009-02-24 14:43:00,61.78,61.815,61.78,61.79,110000000.0
2009-02-24 14:44:00,61.8,61.81,61.78,61.785,176000000.0
2009-02-24 14:45:00,61.78,61.78,61.725,61.73,170000000.0
2009-02-24 14:46:00,61.73,61.755,61.73,61.74,115000000.0
2009-02-24 14:47:00,61.74,61.77,61.735,61.735,195200000.0
2009-02-24 14:48:00,61.735,61.785,61.73,61.77,160600000.0
2009-02-24 14:49:00,61.765,61.775,61.755,61.765,95000000.0
2009-02-24 14:50:00,61.77,61.775,61.755,61.76,117200000.0
2009-02-24 14:51:00,61.765,61.77,61.745,61.745,69400000.0
2009-02-24 14:52:00,61.75,61.78,61.74,61.775,95400000.0
2009-02-24 14:53:00,61.78,61.805,61.78,61.785,51600000.0
2009-02-24 14:54:00,61.785,61.81,61.78,61.795,125200000.0
2009-02-24 14:55:00,61.79,61.8,61.77,61.77,115200000.0
2009-02-24 14:56:00,61.775,61.795,61.775,61.785,67000000.0
2009-02-24 14:57:00,61.79,61.805,61.785,61.8,52600000.0
2009-02-24 14:58:00,61.8,61.825,61.8,61.825,124000000.0
2009-02-24 14:59:00,61.825,61.83,61.815,61.815,46600000.0
2009-02-24 15:00:00,61.815,61.825,61.81,61.81,68600000.0
2009-02-24 15:01:00,61.81,61.82,61.8,61.815,114200000.0
2009-02-24 15:02:00,61.81,61.82,61.79,61.79,84600000.0
2009-02-24 15:03:00,61.79,61.8,61.785,61.795,58400000.0
2009-02-24 15:04:00,61.79,61.805,61.78,61.78,110800000.0
2009-02-24 15:05:00,61.79,61.79,61.75,61.765,66600000.0
2009-02-24 15:06:00,61.765,61.765,61.735,61.74,81200000.0
2009-02-24 15:07:00,61.735,61.755,61.72,61.735,170600000.0
2009-02-24 15:08:00,61.735,61.74,61.72,61.735,91800000.0
2009-02-24 15:09:00,61.735,61.76,61.73,61.76,69600000.0
2009-02-24 15:10:00,61.76,61.78,61.76,61.78,98400000.0
2009-02-24 15:11:00,61.775,61.79,61.76,61.775,137200000.0
2009-02-24 15:12:00,61.78,61.785,61.755,61.765,75400000.0
2009-02-24 15:13:00,61.76,61.79,61.75,61.775,108600000.0
2009-02-24 15:14:00,61.785,61.815,61.77,61.805,149200000.0
2009-02-24 15:15:00,61.805,61.825,61.775,61.81,167200000.0
2009-02-24 15:16:00,61.81,61.86,61.81,61.855,222600000.0
2009-02-24 15:17:00,61.85,61.86,61.83,61.85,196600000.0
2009-02-24 15:18:00,61.85,61.85,61.83,61.85,118400000.0
2009-02-24 15:19:00,61.85,61.87,61.85,61.86,142800000.0
2009-02-24 15:20:00,61.86,61.89,61.86,61.875,219400000.0
2009-02-24 15:21:00,61.875,61.93,61.875,61.91,245800000.0
2009-02-24 15:22:00,61.91,61.925,61.88,61.89,152600000.0
2009-02-24 15:23:00,61.89,61.905,61.88,61.89,138200000.0
2009-02-24 15:24:00,61.895,61.895,61.81,61.81,157800000.0
2009-02-24 15:25:00,61.81,61.86,61.81,61.845,168200000.0
2009-02-24 15:26:00,61.845,61.845,61.825,61.83,111600000.0
2009-02-24 15:27:00,61.83,61.84,61.82,61.83,80200000.0
2009-02-24 15:28:00,61.83,61.85,61.8,61.81,204200000.0
2009-02-24 15:29:00,61.8,61.83,61.765,61.765,194000000.0
2009-02-24 15:30:00,61.77,61.78,61.71,61.71,159600000.0
2009-02-24 15:31:00,61.715,61.73,61.7,61.72,202200000.0
2009-02-24 15:32:00,61.72,61.74,61.69,61.695,140600000.0
2009-02-24 15:33:00,61.7,61.71,61.69,61.7,91200000.0
2009-02-24 15:34:00,61.7,61.745,61.7,61.735,136800000.0
2009-02-24 15:35:00,61.745,61.755,61.71,61.745,162200000.0
2009-02-24 15:36:00,61.74,61.795,61.74,61.79,85400000.0
2009-02-24 15:37:00,61.79,61.845,61.785,61.815,168200000.0
2009-02-24 15:38:00,61.82,61.825,61.765,61.79,155000000.0
2009-02-24 15:39:00,61.79,61.795,61.77,61.78,130600000.0
2009-02-24 15:40:00,61.78,61.815,61.78,61.795,211800000.0
2009-02-24 15:41:00,61.79,61.79,61.72,61.72,185000000.0
2009-02-24 15:42:00,61.725,61.73,61.7,61.71,223200000.0
2009-02-24 15:43:00,61.7,61.705,61.68,61.69,190600000.0
2009-02-24 15:44:00,61.695,61.705,61.665,61.69,139800000.0
2009-02-24 15:45:00,61.695,61.705,61.655,61.705,110000000.0
2009-02-24 15:46:00,61.72,61.75,61.67,61.7,245800000.0
2009-02-24 15:47:00,61.705,61.705,61.665,61.685,112600000.0
2009-02-24 15:48:00,61.69,61.72,61.685,61.72,60000000.0
2009-02-24 15:49:00,61.72,61.73,61.715,61.725,24000000.0
2009-02-24 15:50:00,61.73,61.75,61.715,61.72,106200000.0
2009-02-24 15:51:00,61.72,61.74,61.68,61.69,155400000.0
2009-02-24 15:52:00,61.685,61.76,61.68,61.76,145600000.0
2009-02-24 15:53:00,61.76,61.785,61.73,61.74,121800000.0
2009-02-24 15:54:00,61.74,61.765,61.73,61.745,155200000.0
2009-02-24 15:55:00,61.745,61.75,61.685,61.69,130000000.0
2009-02-24 15:56:00,61.69,61.715,61.68,61.7,166600000.0
2009-02-24 15:57:00,61.7,61.745,61.695,61.74,156200000.0
2009-02-24 15:58:00,61.74,61.755,61.655,61.665,205200000.0
2009-02-24 15:59:00,61.665,61.67,61.61,61.61,165800000.0
2009-02-24 16:00:00,61.61,61.635,61.6,61.63,271200000.0
2009-02-24 16:01:00,61.625,61.635,61.61,61.625,109200000.0
2009-02-24 16:02:00,61.625,61.645,61.615,61.645,87000000.0
2009-02-24 16:03:00,61.65,61.695,61.63,61.67,271200000.0
2009-02-24 16:04:00,61.67,61.715,61.655,61.685,223400000.0
2009-02-24 16:05:00,61.685,61.765,61.685,61.73,253200000.0
2009-02-24 16:06:00,61.73,61.8,61.73,61.785,147200000.0
2009-02-24 16:07:00,61.795,61.825,61.775,61.805,179300000.0
2009-02-24 16:08:00,61.81,61.885,61.8,61.865,195400000.0
2009-02-24 16:09:00,61.86,61.86,61.835,61.835,176200000.0
2009-02-24 16:10:00,61.835,61.84,61.76,61.795,213800000.0
2009-02-24 16:11:00,61.795,61.81,61.78,61.78,211400000.0
2009-02-24 16:12:00,61.78,61.83,61.78,61.82,200800000.0
2009-02-24 16:13:00,61.83,61.875,61.795,61.87,239400000.0
2009-02-24 16:14:00,61.865,61.885,61.8,61.815,240400000.0
2009-02-24 16:15:00,61.81,61.87,61.77,61.87,282200000.0
2009-02-24 16:16:00,61.875,61.895,61.86,61.875,207600000.0
2009-02-24 16:17:00,61.88,61.91,61.875,61.91,195400000.0
2009-02-24 16:18:00,61.91,61.975,61.91,61.95,304000000.0
2009-02-24 16:19:00,61.95,61.98,61.95,61.96,332200000.0
2009-02-24 16:20:00,61.965,61.975,61.945,61.945,171200000.0
2009-02-24 16:21:00,61.945,61.96,61.925,61.935,194200000.0
2009-02-24 16:22:00,61.93,61.955,61.92,61.93,216800000.0
2009-02-24 16:23:00,61.93,61.935,61.88,61.9,203400000.0
2009-02-24 16:24:00,61.9,61.92,61.87,61.88,263200000.0
2009-02-24 16:25:00,61.88,61.91,61.88,61.89,181600000.0
2009-02-24 16:26:00,61.89,61.97,61.89,61.95,232000000.0
2009-02-24 16:27:00,61.95,61.96,61.93,61.935,186400000.0
2009-02-24 16:28:00,61.945,61.955,61.935,61.94,187600000.0
2009-02-24 16:29:00,61.93,61.96,61.92,61.92,167200000.0
2009-02-24 16:30:00,61.92,61.925,61.885,61.91,280800000.0
2009-02-24 16:31:00,61.91,61.96,61.91,61.92,297800000.0
2009-02-24 16:32:00,61.93,61.94,61.85,61.865,219200000.0
2009-02-24 16:33:00,61.865,61.91,61.84,61.895,185400000.0
2009-02-24 16:34:00,61.9,61.925,61.87,61.91,132800000.0
2009-02-24 16:35:00,61.915,61.96,61.9,61.93,209800000.0
2009-02-24 16:36:00,61.935,61.96,61.9,61.91,194200000.0
2009-02-24 16:37:00,61.905,62.0,61.9,62.0,189200000.0
2009-02-24 16:38:00,61.995,62.06,61.995,62.05,228500000.0
2009-02-24 16:39:00,62.055,62.145,62.04,62.11,264800000.0
2009-02-24 16:40:00,62.105,62.11,62.065,62.1,171600000.0
2009-02-24 16:41:00,62.105,62.16,62.08,62.15,231000000.0
2009-02-24 16:42:00,62.15,62.17,62.125,62.13,237400000.0
2009-02-24 16:43:00,62.13,62.145,62.09,62.115,229600000.0
2009-02-24 16:44:00,62.11,62.14,62.09,62.14,243200000.0
2009-02-24 16:45:00,62.15,62.17,62.13,62.13,303400000.0
2009-02-24 16:46:00,62.13,62.135,62.04,62.06,315600000.0
2009-02-24 16:47:00,62.07,62.135,62.065,62.125,201400000.0
2009-02-24 16:48:00,62.125,62.125,62.06,62.065,284400000.0
2009-02-24 16:49:00,62.065,62.08,62.05,62.08,225800000.0
2009-02-24 16:50:00,62.08,62.105,62.07,62.075,142200000.0
2009-02-24 16:51:00,62.07,62.095,62.025,62.09,137200000.0
2009-02-24 16:52:00,62.09,62.135,62.09,62.12,103600000.0
2009-02-24 16:53:00,62.125,62.14,62.075,62.1,222400000.0
2009-02-24 16:54:00,62.1,62.11,62.075,62.075,110800000.0
2009-02-24 16:55:00,62.07,62.07,62.025,62.04,173200000.0
2009-02-24 16:56:00,62.04,62.05,62.025,62.045,124800000.0
2009-02-24 16:57:00,62.045,62.045,62.01,62.01,132200000.0
2009-02-24 16:58:00,62.005,62.01,61.94,61.94,225200000.0
2009-02-24 16:59:00,61.945,61.995,61.92,61.965,294200000.0
2009-02-24 17:00:00,61.975,61.985,61.91,61.91,354000000.0
2009-02-24 17:01:00,61.91,61.91,61.83,61.89,445100000.0
2009-02-24 17:02:00,61.88,61.94,61.88,61.92,304800000.0
2009-02-24 17:03:00,61.92,61.925,61.865,61.905,254600000.0
2009-02-24 17:04:00,61.905,61.935,61.85,61.855,288600000.0
2009-02-24 17:05:00,61.865,61.915,61.85,61.915,240400000.0
2009-02-24 17:06:00,61.92,61.955,61.885,61.955,277600000.0
2009-02-24 17:07:00,61.955,62.0,61.955,61.99,244200000.0
2009-02-24 17:08:00,61.99,62.015,61.97,62.01,167400000.0
2009-02-24 17:09:00,62.01,62.045,61.965,61.99,220200000.0
2009-02-24 17:10:00,61.99,62.065,61.985,62.01,133800000.0
2009-02-24 17:11:00,62.02,62.045,61.995,62.0,178200000.0
2009-02-24 17:12:00,62.0,62.03,61.975,62.03,143400000.0
2009-02-24 17:13:00,62.035,62.165,62.035,62.145,258400000.0
2009-02-24 17:14:00,62.145,62.15,62.035,62.06,210000000.0
2009-02-24 17:15:00,62.06,62.06,61.98,61.98,228400000.0
2009-02-24 17:16:00,62.0,62.045,61.98,62.02,191800000.0
2009-02-24 17:17:00,62.02,62.055,61.97,62.01,203800000.0
2009-02-24 17:18:00,62.01,62.02,61.98,61.985,114800000.0
2009-02-24 17:19:00,61.985,62.045,61.985,62.04,237400000.0
2009-02-24 17:20:00,62.04,62.05,61.97,61.98,179200000.0
2009-02-24 17:21:00,61.99,62.035,61.985,61.985,208200000.0
2009-02-24 17:22:00,61.98,62.025,61.975,62.0,161600000.0
2009-02-24 17:23:00,62.0,62.01,61.98,61.995,196600000.0
2009-02-24 17:24:00,61.995,62.095,61.99,62.085,286800000.0
2009-02-24 17:25:00,62.085,62.105,62.06,62.065,229800000.0
2009-02-24 17:26:00,62.065,62.13,62.065,62.12,142600000.0
2009-02-24 17:27:00,62.13,62.13,62.09,62.105,152000000.0
2009-02-24 17:28:00,62.1,62.185,62.1,62.185,208800000.0
2009-02-24 17:29:00,62.19,62.205,62.155,62.19,220800000.0
2009-02-24 17:30:00,62.19,62.215,62.185,62.205,198600000.0
2009-02-24 17:31:00,62.2,62.265,62.195,62.25,307000000.0
2009-02-24 17:32:00,62.25,62.27,62.245,62.25,167000000.0
2009-02-24 17:33:00,62.255,62.255,62.16,62.16,245600000.0
2009-02-24 17:34:00,62.16,62.16,62.065,62.12,326700000.0
2009-02-24 17:35:00,62.12,62.21,62.12,62.13,297200000.0
2009-02-24 17:36:00,62.13,62.21,62.12,62.21,425500000.0
2009-02-24 17:37:00,62.21,62.26,62.19,62.21,318200000.0
2009-02-24 17:38:00,62.21,62.22,62.18,62.21,175400000.0
2009-02-24 17:39:00,62.23,62.255,62.21,62.24,185200000.0
2009-02-24 17:40:00,62.245,62.245,62.2,62.21,219200000.0
2009-02-24 17:41:00,62.21,62.275,62.21,62.24,313200000.0
2009-02-24 17:42:00,62.24,62.29,62.24,62.29,239400000.0
2009-02-24 17:43:00,62.29,62.32,62.28,62.31,243200000.0
2009-02-24 17:44:00,62.31,62.375,62.305,62.37,223600000.0
2009-02-24 17:45:00,62.38,62.46,62.37,62.46,328400000.0
2009-02-24 17:46:00,62.46,62.475,62.435,62.46,343000000.0
2009-02-24 17:47:00,62.455,62.52,62.45,62.49,312600000.0
2009-02-24 17:48:00,62.48,62.485,62.45,62.46,179200000.0
2009-02-24 17:49:00,62.47,62.48,62.435,62.45,189400000.0
2009-02-24 17:50:00,62.455,62.48,62.435,62.435,170200000.0
2009-02-24 17:51:00,62.435,62.435,62.32,62.335,250800000.0
2009-02-24 17:52:00,62.335,62.345,62.26,62.28,177400000.0
2009-02-24 17:53:00,62.285,62.37,62.285,62.36,177000000.0
2009-02-24 17:54:00,62.345,62.43,62.34,62.43,173000000.0
2009-02-24 17:55:00,62.43,62.43,62.37,62.4,145000000.0
2009-02-24 17:56:00,62.4,62.405,62.33,62.33,160600000.0
2009-02-24 17:57:00,62.33,62.33,62.265,62.265,138200000.0
2009-02-24 17:58:00,62.27,62.29,62.22,62.27,360200000.0
2009-02-24 17:59:00,62.27,62.32,62.245,62.265,292800000.0
2009-02-24 18:00:00,62.27,62.335,62.265,62.3,255400000.0
2009-02-24 18:01:00,62.295,62.315,62.26,62.305,213400000.0
2009-02-24 18:02:00,62.305,62.31,62.27,62.275,144800000.0
2009-02-24 18:03:00,62.28,62.29,62.27,62.275,86000000.0
2009-02-24 18:04:00,62.27,62.295,62.23,62.295,143600000.0
2009-02-24 18:05:00,62.3,62.31,62.24,62.245,355400001.0
2009-02-24 18:06:00,62.245,62.275,62.24,62.255,78000000.0
2009-02-24 18:07:00,62.255,62.26,62.25,62.255,114800000.0
2009-02-24 18:08:00,62.25,62.285,62.24,62.265,167600000.0
2009-02-24 18:09:00,62.265,62.285,62.245,62.25,157200000.0
2009-02-24 18:10:00,62.25,62.26,62.225,62.235,337200000.0
2009-02-24 18:11:00,62.23,62.28,62.205,62.28,238600000.0
2009-02-24 18:12:00,62.28,62.3,62.27,62.3,213600000.0
2009-02-24 18:13:00,62.305,62.37,62.27,62.28,273600000.0
2009-02-24 18:14:00,62.28,62.315,62.265,62.31,187400000.0
2009-02-24 18:15:00,62.305,62.35,62.29,62.35,149000000.0
2009-02-24 18:16:00,62.35,62.38,62.35,62.38,141400000.0
2009-02-24 18:17:00,62.38,62.38,62.32,62.35,289800000.0
2009-02-24 18:18:00,62.355,62.36,62.3,62.3,185600000.0
2009-02-24 18:19:00,62.3,62.31,62.27,62.275,210200000.0
2009-02-24 18:20:00,62.27,62.285,62.21,62.25,196200000.0
2009-02-24 18:21:00,62.245,62.305,62.24,62.28,236200000.0
2009-02-24 18:22:00,62.29,62.4,62.29,62.395,244800000.0
2009-02-24 18:23:00,62.39,62.39,62.365,62.365,147600000.0
2009-02-24 18:24:00,62.36,62.39,62.36,62.365,269000000.0
2009-02-24 18:25:00,62.365,62.365,62.31,62.315,279600000.0
2009-02-24 18:26:00,62.315,62.355,62.28,62.315,242800000.0
2009-02-24 18:27:00,62.31,62.35,62.31,62.34,233000000.0
2009-02-24 18:28:00,62.34,62.38,62.33,62.38,255100000.0
2009-02-24 18:29:00,62.38,62.415,62.38,62.4,135000000.0
2009-02-24 18:30:00,62.405,62.41,62.355,62.365,152400000.0
2009-02-24 18:31:00,62.36,62.36,62.29,62.295,163200000.0
2009-02-24 18:32:00,62.295,62.295,62.28,62.29,76000000.0
2009-02-24 18:33:00,62.29,62.295,62.275,62.28,51200000.0
2009-02-24 18:34:00,62.28,62.32,62.27,62.3,94200000.0
2009-02-24 18:35:00,62.3,62.315,62.245,62.25,155000000.0
2009-02-24 18:36:00,62.255,62.295,62.255,62.28,159800000.0
2009-02-24 18:37:00,62.28,62.28,62.24,62.24,130200000.0
2009-02-24 18:38:00,62.25,62.27,62.225,62.23,102800000.0
2009-02-24 18:39:00,62.23,62.255,62.225,62.24,73600000.0
2009-02-24 18:40:00,62.235,62.26,62.205,62.22,190200000.0
2009-02-24 18:41:00,62.225,62.235,62.205,62.23,65600000.0
2009-02-24 18:42:00,62.235,62.28,62.23,62.28,111600000.0
2009-02-24 18:43:00,62.28,62.305,62.27,62.285,66800000.0
2009-02-24 18:44:00,62.285,62.29,62.28,62.29,16800000.0
2009-02-24 18:45:00,62.29,62.295,62.23,62.23,94800000.0
2009-02-24 18:46:00,62.23,62.23,62.2,62.205,67600000.0
2009-02-24 18:47:00,62.2,62.2,62.1,62.105,138000000.0
2009-02-24 18:48:00,62.1,62.1,62.07,62.08,239200000.0
2009-02-24 18:49:00,62.08,62.08,62.03,62.06,220600000.0
2009-02-24 18:50:00,62.065,62.11,62.06,62.11,129800000.0
2009-02-24 18:51:00,62.11,62.12,62.075,62.09,145000000.0
2009-02-24 18:52:00,62.09,62.145,62.09,62.135,176400000.0
2009-02-24 18:53:00,62.135,62.17,62.125,62.135,119600000.0
2009-02-24 18:54:00,62.135,62.215,62.13,62.185,122400000.0
2009-02-24 18:55:00,62.18,62.215,62.15,62.155,121000000.0
2009-02-24 18:56:00,62.15,62.185,62.15,62.185,69600000.0
2009-02-24 18:57:00,62.18,62.195,62.095,62.105,149400000.0
2009-02-24 18:58:00,62.1,62.11,62.09,62.095,98800000.0
2009-02-24 18:59:00,62.09,62.095,62.085,62.095,49200000.0
2009-02-24 19:00:00,62.09,62.09,62.07,62.08,115200000.0
2009-02-24 19:01:00,62.08,62.165,62.07,62.165,89800000.0
2009-02-24 19:02:00,62.165,62.165,62.095,62.095,74200000.0
2009-02-24 19:03:00,62.09,62.09,62.05,62.08,100800000.0
2009-02-24 19:04:00,62.075,62.115,62.065,62.085,195000000.0
2009-02-24 19:05:00,62.085,62.09,62.06,62.07,68800000.0
2009-02-24 19:06:00,62.07,62.07,62.02,62.03,86800000.0
2009-02-24 19:07:00,62.035,62.035,62.0,62.02,117400000.0
2009-02-24 19:08:00,62.015,62.04,62.015,62.025,41400000.0
2009-02-24 19:09:00,62.03,62.07,62.025,62.07,84800000.0
2009-02-24 19:10:00,62.07,62.07,62.055,62.06,79800000.0
2009-02-24 19:11:00,62.065,62.1,62.065,62.1,89600000.0
2009-02-24 19:12:00,62.1,62.105,62.095,62.1,55800000.0
2009-02-24 19:13:00,62.1,62.135,62.1,62.105,101000000.0
2009-02-24 19:14:00,62.1,62.135,62.1,62.125,50600000.0
2009-02-24 19:15:00,62.13,62.13,62.115,62.115,82000000.0
2009-02-24 19:16:00,62.115,62.125,62.095,62.125,152800000.0
2009-02-24 19:17:00,62.12,62.155,62.12,62.15,60400000.0
2009-02-24 19:18:00,62.145,62.19,62.145,62.185,165200000.0
2009-02-24 19:19:00,62.18,62.2,62.18,62.185,53200000.0
2009-02-24 19:20:00,62.18,62.255,62.18,62.245,118000000.0
2009-02-24 19:21:00,62.25,62.26,62.245,62.255,36000000.0
2009-02-24 19:22:00,62.255,62.255,62.19,62.22,85800000.0
2009-02-24 19:23:00,62.21,62.27,62.21,62.27,52400000.0
2009-02-24 19:24:00,62.265,62.265,62.21,62.21,43000000.0
2009-02-24 19:25:00,62.21,62.21,62.17,62.175,64400000.0
2009-02-24 19:26:00,62.175,62.225,62.17,62.225,70800000.0
2009-02-24 19:27:00,62.23,62.25,62.225,62.23,65200000.0
2009-02-24 19:28:00,62.23,62.23,62.2,62.2,35200000.0
2009-02-24 19:29:00,62.19,62.245,62.185,62.22,130000000.0
2009-02-24 19:30:00,62.22,62.22,62.2,62.22,51600000.0
2009-02-24 19:31:00,62.22,62.235,62.215,62.23,66000000.0
2009-02-24 19:32:00,62.23,62.23,62.21,62.21,35800000.0
2009-02-24 19:33:00,62.21,62.23,62.21,62.225,21600000.0
2009-02-24 19:34:00,62.22,62.225,62.215,62.225,28200000.0
2009-02-24 19:35:00,62.22,62.27,62.22,62.27,74200000.0
2009-02-24 19:36:00,62.27,62.38,62.26,62.38,80200000.0
2009-02-24 19:37:00,62.38,62.39,62.365,62.385,114800000.0
2009-02-24 19:38:00,62.37,62.375,62.35,62.365,62800000.0
2009-02-24 19:39:00,62.36,62.385,62.35,62.35,110200000.0
2009-02-24 19:40:00,62.345,62.345,62.315,62.325,72600000.0
2009-02-24 19:41:00,62.32,62.385,62.32,62.375,142800000.0
2009-02-24 19:42:00,62.375,62.375,62.35,62.37,111200000.0
2009-02-24 19:43:00,62.375,62.38,62.365,62.38,59200000.0
2009-02-24 19:44:00,62.385,62.41,62.37,62.38,225000000.0
2009-02-24 19:45:00,62.38,62.405,62.35,62.38,111400000.0
2009-02-24 19:46:00,62.38,62.385,62.38,62.385,10600000.0
2009-02-24 19:47:00,62.39,62.41,62.38,62.385,63600000.0
2009-02-24 19:48:00,62.385,62.395,62.365,62.395,80400000.0
2009-02-24 19:49:00,62.39,62.4,62.38,62.4,63200000.0
2009-02-24 19:50:00,62.4,62.425,62.38,62.425,59200000.0
2009-02-24 19:51:00,62.42,62.42,62.375,62.39,160100000.0
2009-02-24 19:52:00,62.405,62.405,62.375,62.4,71000000.0
2009-02-24 19:53:00,62.405,62.41,62.38,62.38,144000000.0
2009-02-24 19:54:00,62.38,62.38,62.32,62.33,168200000.0
2009-02-24 19:55:00,62.33,62.33,62.265,62.265,147200000.0
2009-02-24 19:56:00,62.27,62.28,62.26,62.275,87200000.0
2009-02-24 19:57:00,62.275,62.29,62.25,62.255,72800000.0
2009-02-24 19:58:00,62.26,62.26,62.24,62.255,47200000.0
2009-02-24 19:59:00,62.26,62.28,62.25,62.27,36200000.0
2009-02-24 20:00:00,62.27,62.295,62.265,62.29,59400000.0
2009-02-24 20:01:00,62.29,62.29,62.23,62.235,45400000.0
2009-02-24 20:02:00,62.235,62.245,62.225,62.24,51000000.0
2009-02-24 20:03:00,62.24,62.285,62.24,62.285,70200000.0
2009-02-24 20:04:00,62.285,62.325,62.285,62.32,121000000.0
2009-02-24 20:05:00,62.32,62.365,62.31,62.365,91800000.0
2009-02-24 20:06:00,62.365,62.38,62.365,62.38,119400000.0
2009-02-24 20:07:00,62.375,62.395,62.375,62.385,78000000.0
2009-02-24 20:08:00,62.39,62.4,62.37,62.38,127200000.0
2009-02-24 20:09:00,62.38,62.38,62.335,62.35,99000000.0
2009-02-24 20:10:00,62.35,62.36,62.32,62.32,88400000.0
2009-02-24 20:11:00,62.32,62.325,62.27,62.275,83400000.0
2009-02-24 20:12:00,62.275,62.31,62.265,62.3,43800000.0
2009-02-24 20:13:00,62.3,62.305,62.275,62.305,65200000.0
2009-02-24 20:14:00,62.31,62.31,62.26,62.275,179200000.0
2009-02-24 20:15:00,62.28,62.31,62.28,62.305,46400000.0
2009-02-24 20:16:00,62.3,62.3,62.28,62.295,58600000.0
2009-02-24 20:17:00,62.3,62.3,62.285,62.295,36600000.0
2009-02-24 20:18:00,62.29,62.295,62.28,62.29,45400000.0
2009-02-24 20:19:00,62.29,62.32,62.28,62.3,120600000.0
2009-02-24 20:20:00,62.31,62.325,62.31,62.315,99000000.0
2009-02-24 20:21:00,62.31,62.335,62.295,62.335,103600000.0
2009-02-24 20:22:00,62.345,62.42,62.345,62.4,100600000.0
2009-02-24 20:23:00,62.41,62.46,62.41,62.46,117800000.0
2009-02-24 20:24:00,62.46,62.505,62.46,62.48,176000000.0
2009-02-24 20:25:00,62.48,62.49,62.455,62.47,90000000.0
2009-02-24 20:26:00,62.465,62.52,62.465,62.515,82800000.0
2009-02-24 20:27:00,62.515,62.52,62.45,62.495,200400000.0
2009-02-24 20:28:00,62.5,62.56,62.5,62.545,136400000.0
2009-02-24 20:29:00,62.545,62.575,62.54,62.54,150000000.0
2009-02-24 20:30:00,62.555,62.6,62.545,62.575,186000000.0
2009-02-24 20:31:00,62.585,62.645,62.58,62.62,123600000.0
2009-02-24 20:32:00,62.625,62.63,62.585,62.61,170600000.0
2009-02-24 20:33:00,62.62,62.675,62.615,62.675,70000000.0
2009-02-24 20:34:00,62.675,62.7,62.655,62.655,158400000.0
2009-02-24 20:35:00,62.65,62.665,62.63,62.645,128600000.0
2009-02-24 20:36:00,62.645,62.69,62.645,62.68,95000000.0
2009-02-24 20:37:00,62.68,62.68,62.655,62.66,87600000.0
2009-02-24 20:38:00,62.665,62.72,62.665,62.71,163600000.0
2009-02-24 20:39:00,62.705,62.77,62.705,62.735,159800000.0
2009-02-24 20:40:00,62.765,62.815,62.765,62.8,155800000.0
2009-02-24 20:41:00,62.8,62.85,62.785,62.785,217800000.0
2009-02-24 20:42:00,62.775,62.805,62.76,62.79,192200000.0
2009-02-24 20:43:00,62.795,62.805,62.75,62.75,229200000.0
2009-02-24 20:44:00,62.755,62.775,62.735,62.74,209399999.0
2009-02-24 20:45:00,62.725,62.76,62.715,62.735,248000000.0
2009-02-24 20:46:00,62.74,62.775,62.725,62.76,110600000.0
2009-02-24 20:47:00,62.76,62.77,62.685,62.695,160800000.0
2009-02-24 20:48:00,62.695,62.71,62.67,62.68,188200000.0
2009-02-24 20:49:00,62.685,62.695,62.665,62.69,205600001.0
2009-02-24 20:50:00,62.69,62.74,62.685,62.74,141800001.0
2009-02-24 20:51:00,62.73,62.795,62.73,62.795,271399999.0
2009-02-24 20:52:00,62.795,62.815,62.79,62.815,89600000.0
2009-02-24 20:53:00,62.82,62.85,62.82,62.835,142400000.0
2009-02-24 20:54:00,62.835,62.855,62.815,62.845,69600000.0
2009-02-24 20:55:00,62.835,62.865,62.835,62.865,75200000.0
2009-02-24 20:56:00,62.855,62.88,62.85,62.865,69400000.0
2009-02-24 20:57:00,62.865,62.905,62.855,62.885,108600000.0
2009-02-24 20:58:00,62.875,62.875,62.825,62.835,95800000.0
2009-02-24 20:59:00,62.835,62.87,62.83,62.86,147200000.0
2009-02-24 21:00:00,62.87,62.955,62.87,62.955,185800000.0
2009-02-24 21:01:00,62.95,62.97,62.945,62.97,173400000.0
2009-02-24 21:02:00,62.975,62.98,62.96,62.965,292000000.0
2009-02-24 21:03:00,62.965,63.015,62.935,62.945,280600000.0
2009-02-24 21:04:00,62.94,62.95,62.92,62.925,277400000.0
2009-02-24 21:05:00,62.92,62.935,62.91,62.93,126000000.0
2009-02-24 21:06:00,62.925,62.96,62.925,62.96,172400000.0
2009-02-24 21:07:00,62.965,62.965,62.945,62.95,116600000.0
2009-02-24 21:08:00,62.95,62.96,62.945,62.95,72000000.0
2009-02-24 21:09:00,62.945,62.96,62.94,62.94,180200000.0
2009-02-24 21:10:00,62.94,62.94,62.905,62.91,144600000.0
2009-02-24 21:11:00,62.905,62.905,62.855,62.855,196600000.0
2009-02-24 21:12:00,62.85,62.87,62.83,62.835,142000000.0
2009-02-24 21:13:00,62.835,62.85,62.81,62.815,111300000.0
2009-02-24 21:14:00,62.82,62.85,62.81,62.84,99000000.0
2009-02-24 21:15:00,62.845,62.925,62.84,62.92,107000000.0
2009-02-24 21:16:00,62.915,62.96,62.905,62.96,136400000.0
2009-02-24 21:17:00,62.965,63.045,62.965,63.025,207400000.0
2009-02-24 21:18:00,63.015,63.05,62.995,63.02,221600000.0
2009-02-24 21:19:00,63.02,63.04,63.02,63.025,226400000.0
2009-02-24 21:20:00,63.035,63.05,63.02,63.04,205400000.0
2009-02-24 21:21:00,63.04,63.055,63.04,63.055,61200000.0
2009-02-24 21:22:00,63.055,63.075,63.055,63.065,67400000.0
2009-02-24 21:23:00,63.07,63.09,63.06,63.085,89200000.0
2009-02-24 21:24:00,63.085,63.14,63.085,63.13,140000000.0
2009-02-24 21:25:00,63.13,63.15,63.125,63.15,132400000.0
2009-02-24 21:26:00,63.15,63.235,63.15,63.23,227200000.0
2009-02-24 21:27:00,63.23,63.235,63.17,63.17,329600000.0
2009-02-24 21:28:00,63.18,63.185,63.145,63.17,273400000.0
2009-02-24 21:29:00,63.16,63.165,63.14,63.14,108800000.0
2009-02-24 21:30:00,63.14,63.22,63.14,63.215,154200000.0
2009-02-24 21:31:00,63.21,63.23,63.2,63.21,124800000.0
2009-02-24 21:32:00,63.205,63.205,63.14,63.155,209000000.0
2009-02-24 21:33:00,63.145,63.17,63.13,63.16,247200000.0
2009-02-24 21:34:00,63.16,63.16,63.13,63.13,191399999.0
2009-02-24 21:35:00,63.13,63.13,63.1,63.1,154800000.0
2009-02-24 21:36:00,63.1,63.11,63.07,63.11,218200000.0
2009-02-24 21:37:00,63.11,63.13,63.105,63.12,238200000.0
2009-02-24 21:38:00,63.13,63.155,63.13,63.15,221600000.0
2009-02-24 21:39:00,63.15,63.15,63.085,63.09,199600000.0
2009-02-24 21:40:00,63.09,63.105,63.085,63.1,199600000.0
2009-02-24 21:41:00,63.095,63.14,63.095,63.135,135600000.0
2009-02-24 21:42:00,63.135,63.17,63.12,63.12,160600000.0
2009-02-24 21:43:00,63.12,63.125,63.065,63.07,116400000.0
2009-02-24 21:44:00,63.075,63.09,63.075,63.08,172800000.0
2009-02-24 21:45:00,63.07,63.08,63.045,63.045,212600000.0
2009-02-24 21:46:00,63.045,63.05,63.0,63.03,258800000.0
2009-02-24 21:47:00,63.02,63.04,63.01,63.02,167000000.0
2009-02-24 21:48:00,63.02,63.02,62.96,62.975,132200000.0
2009-02-24 21:49:00,62.98,63.0,62.965,62.98,53200000.0
2009-02-24 21:50:00,62.985,63.01,62.93,62.94,123800000.0
2009-02-24 21:51:00,62.94,62.965,62.875,62.88,159000000.0
2009-02-24 21:52:00,62.875,62.905,62.875,62.875,119400000.0
2009-02-24 21:53:00,62.875,62.99,62.875,62.985,233400000.0
2009-02-24 21:54:00,62.99,63.015,62.985,62.985,131800000.0
2009-02-24 21:55:00,62.98,63.08,62.975,63.065,139200000.0
2009-02-24 21:56:00,63.065,63.08,63.05,63.08,123600000.0
2009-02-24 21:57:00,63.08,63.1,63.08,63.09,51000000.0
2009-02-24 21:58:00,63.085,63.105,63.085,63.09,47600000.0
2009-02-24 21:59:00,63.08,63.095,63.0,63.03,167200000.0
2009-02-24 22:00:00,63.03,63.055,63.02,63.055,125200000.0
2009-02-24 22:01:00,63.055,63.12,63.05,63.09,175000000.0
2009-02-24 22:02:00,63.08,63.085,63.05,63.05,206600000.0
2009-02-24 22:03:00,63.05,63.05,63.03,63.03,65600000.0
2009-02-24 22:04:00,63.03,63.04,63.01,63.01,207000000.0
2009-02-24 22:05:00,63.01,63.025,63.0,63.0,202200000.0
2009-02-24 22:06:00,63.0,63.03,63.0,63.02,192800000.0
2009-02-24 22:07:00,63.02,63.07,63.01,63.065,232000000.0
2009-02-24 22:08:00,63.06,63.105,63.055,63.105,120400000.0
2009-02-24 22:09:00,63.105,63.105,63.08,63.095,68400000.0
2009-02-24 22:10:00,63.09,63.11,63.08,63.09,81000000.0
2009-02-24 22:11:00,63.09,63.1,63.09,63.1,37800000.0
2009-02-24 22:12:00,63.1,63.15,63.1,63.15,109000000.0
2009-02-24 22:13:00,63.145,63.17,63.13,63.145,124800000.0
2009-02-24 22:14:00,63.14,63.155,63.14,63.145,97400000.0
2009-02-24 22:15:00,63.145,63.16,63.145,63.155,79800000.0
2009-02-24 22:16:00,63.155,63.16,63.145,63.15,93600000.0
2009-02-24 22:17:00,63.15,63.15,63.14,63.14,78800000.0
2009-02-24 22:18:00,63.14,63.16,63.14,63.155,53200000.0
2009-02-24 22:19:00,63.155,63.16,63.14,63.15,137200000.0
2009-02-24 22:20:00,63.155,63.17,63.145,63.155,213400000.0
2009-02-24 22:21:00,63.155,63.16,63.09,63.11,234200000.0
2009-02-24 22:22:00,63.11,63.115,63.08,63.08,114800000.0
2009-02-24 22:23:00,63.085,63.09,63.07,63.075,51200000.0
2009-02-24 22:24:00,63.07,63.085,63.03,63.05,238000000.0
2009-02-24 22:25:00,63.045,63.05,63.035,63.04,103000000.0
2009-02-24 22:26:00,63.04,63.08,63.04,63.075,81200000.0
2009-02-24 22:27:00,63.07,63.07,63.03,63.055,220800000.0
2009-02-24 22:28:00,63.055,63.06,63.02,63.035,93600000.0
2009-02-24 22:29:00,63.035,63.045,62.99,62.99,157600000.0
2009-02-24 22:30:00,62.98,63.015,62.97,63.015,129200000.0
2009-02-24 22:31:00,63.01,63.03,63.005,63.01,154400000.0
2009-02-24 22:32:00,63.015,63.015,62.995,63.0,64600000.0
2009-02-24 22:33:00,62.995,62.995,62.93,62.93,97600000.0
2009-02-24 22:34:00,62.93,62.955,62.92,62.95,132000000.0
2009-02-24 22:35:00,62.95,62.97,62.95,62.95,101800000.0
2009-02-24 22:36:00,62.95,62.955,62.945,62.945,77000000.0
2009-02-24 22:37:00,62.945,62.945,62.94,62.945,47600000.0
2009-02-24 22:38:00,62.945,62.965,62.94,62.955,158000000.0
2009-02-24 22:39:00,62.955,62.965,62.955,62.965,30400000.0
2009-02-24 22:40:00,62.97,62.99,62.965,62.98,106600000.0
2009-02-24 22:41:00,62.98,63.02,62.98,63.005,145200000.0
2009-02-24 22:42:00,63.0,63.0,62.97,62.975,68000000.0
2009-02-24 22:43:00,62.98,62.985,62.97,62.985,95600000.0
2009-02-24 22:44:00,62.985,62.99,62.98,62.98,43600000.0
2009-02-24 22:45:00,62.98,62.995,62.97,62.975,75400000.0
2009-02-24 22:46:00,62.98,62.98,62.95,62.965,117800000.0
2009-02-24 22:47:00,62.975,62.985,62.965,62.985,32800000.0
2009-02-24 22:48:00,62.98,62.985,62.98,62.98,20400000.0
2009-02-24 22:49:00,62.98,63.005,62.97,63.005,104400000.0
2009-02-24 22:50:00,63.005,63.005,62.975,62.975,34800000.0
2009-02-24 22:51:00,62.98,62.98,62.98,62.98,4800000.0
2009-02-24 22:52:00,62.98,63.0,62.98,62.99,66000000.0
2009-02-24 22:53:00,63.01,63.02,62.99,63.01,68000000.0
2009-02-24 22:54:00,63.015,63.035,63.0,63.02,48800000.0
2009-02-24 22:55:00,63.015,63.025,63.01,63.025,88800000.0
2009-02-24 22:56:00,63.025,63.025,62.995,62.995,74000000.0
2009-02-24 22:57:00,62.99,62.995,62.98,62.98,34200000.0
2009-02-24 22:58:00,62.98,63.015,62.98,62.99,38800000.0
2009-02-24 22:59:00,62.99,63.03,62.99,63.01,154400000.0
2009-02-24 23:00:00,63.01,63.01,62.97,63.01,89400000.0
2009-02-24 23:01:00,63.015,63.02,63.0,63.015,84600000.0
2009-02-24 23:02:00,63.015,63.02,63.005,63.005,50800000.0
2009-02-24 23:03:00,63.005,63.005,62.99,62.99,56000000.0
2009-02-24 23:04:00,62.99,63.005,62.985,63.0,72600000.0
2009-02-24 23:05:00,63.0,63.045,62.995,63.035,118200000.0
2009-02-24 23:06:00,63.035,63.035,63.0,63.01,97400000.0
2009-02-24 23:07:00,63.01,63.01,62.995,63.005,52600000.0
2009-02-24 23:08:00,63.005,63.01,62.995,62.995,93200000.0
2009-02-24 23:09:00,62.99,62.995,62.98,62.985,76600000.0
2009-02-24 23:10:00,62.98,62.995,62.98,62.98,32800000.0
2009-02-24 23:11:00,62.98,62.99,62.96,62.99,45800000.0
2009-02-24 23:12:00,62.99,62.995,62.955,62.96,57200000.0
2009-02-24 23:13:00,62.95,62.955,62.935,62.935,74200000.0
2009-02-24 23:14:00,62.935,62.97,62.935,62.97,71600000.0
2009-02-24 23:15:00,62.97,62.97,62.955,62.955,60000000.0
2009-02-24 23:16:00,62.95,62.96,62.945,62.945,68400000.0
2009-02-24 23:17:00,62.945,62.96,62.945,62.96,59600000.0
2009-02-24 23:18:00,62.96,62.96,62.915,62.915,65200000.0
2009-02-24 23:19:00,62.915,62.915,62.89,62.89,44400000.0
2009-02-24 23:20:00,62.89,62.895,62.885,62.895,121400000.0
2009-02-24 23:21:00,62.895,62.92,62.89,62.91,129000000.0
2009-02-24 23:22:00,62.91,62.91,62.88,62.885,55200000.0
2009-02-24 23:23:00,62.885,62.885,62.87,62.88,36800000.0
2009-02-24 23:24:00,62.88,62.88,62.87,62.87,36600000.0
2009-02-24 23:25:00,62.87,62.875,62.85,62.875,90200000.0
2009-02-24 23:26:00,62.87,62.9,62.87,62.9,21600000.0
2009-02-24 23:27:00,62.9,62.9,62.89,62.895,24000000.0
2009-02-24 23:28:00,62.9,62.9,62.86,62.875,96000000.0
2009-02-24 23:29:00,62.88,62.88,62.85,62.85,80600000.0
2009-02-24 23:30:00,62.855,62.855,62.855,62.855,10000000.0
2009-02-24 23:31:00,62.86,62.86,62.845,62.855,42000000.0
2009-02-24 23:32:00,62.855,62.855,62.855,62.855,5600000.0
2009-02-24 23:33:00,62.855,62.855,62.84,62.855,105400000.0
2009-02-24 23:34:00,62.85,62.855,62.85,62.85,84600000.0
2009-02-24 23:35:00,62.85,62.865,62.85,62.86,42600000.0
2009-02-24 23:36:00,62.85,62.865,62.85,62.865,37800000.0
2009-02-24 23:37:00,62.87,62.88,62.87,62.87,45200000.0
2009-02-24 23:38:00,62.87,62.88,62.86,62.87,17200000.0
2009-02-24 23:39:00,62.87,62.87,62.86,62.86,14200000.0
2009-02-24 23:40:00,62.86,62.87,62.86,62.87,53000000.0
2009-02-24 23:41:00,62.87,62.87,62.87,62.87,15400000.0
2009-02-24 23:42:00,62.87,62.87,62.82,62.84,96000000.0
2009-02-24 23:43:00,62.84,62.845,62.83,62.84,70400000.0
2009-02-24 23:44:00,62.84,62.845,62.83,62.84,62400000.0
2009-02-24 23:45:00,62.84,62.85,62.84,62.84,91600000.0
2009-02-24 23:46:00,62.845,62.91,62.84,62.9,177000000.0
2009-02-24 23:47:00,62.895,62.91,62.895,62.9,176200000.0
2009-02-24 23:48:00,62.9,62.9,62.835,62.845,254000000.0
2009-02-24 23:49:00,62.84,62.85,62.84,62.85,83400000.0
2009-02-24 23:50:00,62.85,62.855,62.845,62.845,52000000.0
2009-02-24 23:51:00,62.85,62.87,62.845,62.865,219800000.0
2009-02-24 23:52:00,62.87,62.88,62.86,62.865,137600000.0
2009-02-24 23:53:00,62.865,62.93,62.86,62.92,122200000.0
2009-02-24 23:54:00,62.915,62.92,62.88,62.89,99600000.0
2009-02-24 23:55:00,62.89,62.89,62.89,62.89,36400000.0
2009-02-24 23:56:00,62.89,62.905,62.89,62.89,24200000.0
2009-02-24 23:57:00,62.9,62.915,62.895,62.91,98400000.0
2009-02-24 23:58:00,62.915,62.92,62.91,62.91,34800000.0
2009-02-24 23:59:00,62.915,62.92,62.905,62.91,51200000.0
2009-02-25 00:00:00,62.905,62.95,62.905,62.94,118800000.0
2009-02-25 00:01:00,62.93,62.98,62.93,62.945,122000000.0
2009-02-25 00:02:00,62.96,62.96,62.94,62.94,84000000.0
2009-02-25 00:03:00,62.945,62.945,62.925,62.945,33600000.0
2009-02-25 00:04:00,62.94,62.955,62.92,62.955,60000000.0
2009-02-25 00:05:00,62.95,62.955,62.94,62.955,36000000.0
2009-02-25 00:06:00,62.96,62.96,62.94,62.95,32800000.0
2009-02-25 00:07:00,62.945,62.955,62.925,62.935,39200000.0
2009-02-25 00:08:00,62.94,62.94,62.92,62.92,40000000.0
2009-02-25 00:09:00,62.925,62.925,62.905,62.91,18000000.0
2009-02-25 00:10:00,62.925,62.925,62.895,62.905,36800000.0
2009-02-25 00:11:00,62.9,62.91,62.9,62.905,26000000.0
2009-02-25 00:12:00,62.91,62.955,62.91,62.955,76400000.0
2009-02-25 00:13:00,62.945,62.985,62.945,62.98,82800000.0
2009-02-25 00:14:00,62.98,62.985,62.965,62.97,114000000.0
2009-02-25 00:15:00,62.975,62.985,62.965,62.98,54400000.0
2009-02-25 00:16:00,62.975,63.0,62.975,63.0,26000000.0
2009-02-25 00:17:00,63.03,63.085,63.03,63.05,121800000.0
2009-02-25 00:18:00,63.075,63.085,63.06,63.085,36800000.0
2009-02-25 00:19:00,63.08,63.09,63.06,63.08,54000000.0
2009-02-25 00:20:00,63.065,63.075,63.06,63.065,21600000.0
2009-02-25 00:21:00,63.065,63.07,63.06,63.06,25600000.0
2009-02-25 00:22:00,63.05,63.065,63.03,63.06,58000000.0
2009-02-25 00:23:00,63.055,63.055,63.04,63.05,63600000.0
2009-02-25 00:24:00,63.05,63.05,63.05,63.05,6000000.0
2009-02-25 00:25:00,63.045,63.045,63.035,63.035,14400000.0
2009-02-25 00:26:00,63.04,63.055,63.035,63.055,30400000.0
2009-02-25 00:27:00,63.055,63.06,63.045,63.06,35800000.0
2009-02-25 00:28:00,63.055,63.06,63.04,63.06,55600000.0
2009-02-25 00:29:00,63.06,63.105,63.06,63.08,109800000.0
2009-02-25 00:30:00,63.085,63.15,63.085,63.145,74400000.0
2009-02-25 00:31:00,63.15,63.17,63.14,63.16,65600000.0
2009-02-25 00:32:00,63.16,63.175,63.13,63.135,82400000.0
2009-02-25 00:33:00,63.14,63.14,63.13,63.14,36000000.0
2009-02-25 00:34:00,63.14,63.14,63.1,63.105,42600000.0
2009-02-25 00:35:00,63.115,63.115,63.11,63.11,9600000.0
2009-02-25 00:36:00,63.11,63.115,63.105,63.105,21200000.0
2009-02-25 00:37:00,63.11,63.12,63.095,63.115,81400000.0
2009-02-25 00:38:00,63.11,63.115,63.11,63.11,15600000.0
2009-02-25 00:39:00,63.115,63.12,63.11,63.12,24000000.0
2009-02-25 00:40:00,63.115,63.135,63.115,63.13,20000000.0
2009-02-25 00:41:00,63.135,63.15,63.13,63.15,16000000.0
2009-02-25 00:42:00,63.145,63.175,63.14,63.175,23800000.0
2009-02-25 00:43:00,63.17,63.17,63.16,63.16,14000000.0
2009-02-25 00:44:00,63.17,63.17,63.165,63.165,8000000.0
2009-02-25 00:45:00,63.165,63.165,63.16,63.16,23800000.0
2009-02-25 00:46:00,63.155,63.16,63.155,63.16,7000000.0
2009-02-25 00:47:00,63.16,63.165,63.16,63.16,8000000.0
2009-02-25 00:48:00,63.16,63.17,63.16,63.16,23000000.0
2009-02-25 00:49:00,63.165,63.165,63.16,63.16,17000000.0
2009-02-25 00:50:00,63.16,63.16,63.16,63.16,34000000.0
2009-02-25 00:51:00,63.16,63.16,63.16,63.16,18000000.0
2009-02-25 00:52:00,63.16,63.16,63.16,63.16,2000000.0
2009-02-25 00:53:00,63.16,63.16,63.155,63.16,14600000.0
2009-02-25 00:54:00,63.155,63.155,63.155,63.155,1200000.0
2009-02-25 00:55:00,63.145,63.16,63.145,63.145,5400000.0
2009-02-25 00:56:00,63.16,63.16,63.16,63.16,8400000.0
2009-02-25 00:57:00,63.16,63.16,63.155,63.16,10600000.0
2009-02-25 00:58:00,63.16,63.16,63.16,63.16,44800000.0
2009-02-25 00:59:00,63.16,63.16,63.16,63.16,28000000.0
2009-02-25 01:00:00,63.16,63.2,63.16,63.18,105800000.0
2009-02-25 01:01:00,63.18,63.185,63.16,63.185,63800000.0
2009-02-25 01:02:00,63.18,63.215,63.17,63.205,88200000.0
2009-02-25 01:03:00,63.21,63.22,63.17,63.175,148600000.0
2009-02-25 01:04:00,63.18,63.21,63.17,63.2,75600000.0
2009-02-25 01:05:00,63.2,63.2,63.17,63.17,40600000.0
2009-02-25 01:06:00,63.17,63.17,63.135,63.145,47400000.0
2009-02-25 01:07:00,63.16,63.16,63.085,63.085,161600000.0
2009-02-25 01:08:00,63.085,63.115,63.08,63.11,133200000.0
2009-02-25 01:09:00,63.1,63.115,63.09,63.105,120000000.0
2009-02-25 01:10:00,63.105,63.12,63.095,63.095,84800000.0
2009-02-25 01:11:00,63.09,63.09,63.07,63.08,75400000.0
2009-02-25 01:12:00,63.08,63.08,63.08,63.08,12400000.0
2009-02-25 01:13:00,63.075,63.075,63.065,63.065,18000000.0
2009-02-25 01:14:00,63.065,63.09,63.065,63.085,43200000.0
2009-02-25 01:15:00,63.08,63.12,63.08,63.115,65200000.0
2009-02-25 01:16:00,63.115,63.115,63.1,63.105,22600000.0
2009-02-25 01:17:00,63.11,63.14,63.105,63.12,47200000.0
2009-02-25 01:18:00,63.12,63.16,63.12,63.155,49400000.0
2009-02-25 01:19:00,63.15,63.155,63.15,63.15,13600000.0
2009-02-25 01:20:00,63.15,63.155,63.15,63.155,10000000.0
2009-02-25 01:21:00,63.16,63.16,63.16,63.16,5800000.0
2009-02-25 01:22:00,63.16,63.16,63.12,63.12,16200000.0
2009-02-25 01:23:00,63.12,63.16,63.12,63.16,59200000.0
2009-02-25 01:24:00,63.155,63.17,63.145,63.155,32000000.0
2009-02-25 01:25:00,63.16,63.175,63.16,63.17,16000000.0
2009-02-25 01:26:00,63.175,63.195,63.17,63.175,36000000.0
2009-02-25 01:27:00,63.185,63.215,63.185,63.21,32000000.0
2009-02-25 01:28:00,63.225,63.245,63.215,63.245,77600000.0
2009-02-25 01:29:00,63.25,63.255,63.23,63.24,49400000.0
2009-02-25 01:30:00,63.24,63.26,63.24,63.26,35400000.0
2009-02-25 01:31:00,63.25,63.255,63.24,63.24,61200000.0
2009-02-25 01:32:00,63.24,63.24,63.18,63.18,52400000.0
2009-02-25 01:33:00,63.175,63.21,63.155,63.21,73800000.0
2009-02-25 01:34:00,63.215,63.22,63.215,63.215,20000000.0
2009-02-25 01:35:00,63.215,63.26,63.215,63.255,116600000.0
2009-02-25 01:36:00,63.26,63.26,63.22,63.23,53500000.0
2009-02-25 01:37:00,63.23,63.255,63.23,63.25,62600000.0
2009-02-25 01:38:00,63.255,63.255,63.225,63.23,35600000.0
2009-02-25 01:39:00,63.23,63.235,63.16,63.18,112800000.0
2009-02-25 01:40:00,63.18,63.18,63.15,63.165,85200000.0
2009-02-25 01:41:00,63.16,63.175,63.14,63.145,32200000.0
2009-02-25 01:42:00,63.14,63.155,63.135,63.15,44200000.0
2009-02-25 01:43:00,63.155,63.155,63.13,63.135,53000000.0
2009-02-25 01:44:00,63.14,63.14,63.095,63.1,112800000.0
2009-02-25 01:45:00,63.1,63.1,63.065,63.07,107600000.0
2009-02-25 01:46:00,63.065,63.07,63.04,63.04,56000000.0
2009-02-25 01:47:00,63.045,63.105,63.03,63.095,113000000.0
2009-02-25 01:48:00,63.11,63.11,63.09,63.105,52000000.0
2009-02-25 01:49:00,63.1,63.125,63.09,63.095,98400000.0
2009-02-25 01:50:00,63.095,63.105,63.09,63.09,46000000.0
2009-02-25 01:51:00,63.095,63.105,63.045,63.055,77000000.0
2009-02-25 01:52:00,63.05,63.085,63.04,63.065,100000000.0
2009-02-25 01:53:00,63.065,63.075,63.05,63.055,61200000.0
2009-02-25 01:54:00,63.05,63.06,63.02,63.035,95800000.0
2009-02-25 01:55:00,63.035,63.045,63.02,63.02,48600000.0
2009-02-25 01:56:00,63.02,63.02,62.99,63.01,75200000.0
2009-02-25 01:57:00,63.005,63.01,62.975,62.985,78200000.0
2009-02-25 01:58:00,62.985,62.99,62.97,62.975,77000000.0
2009-02-25 01:59:00,62.97,62.98,62.96,62.97,52400000.0
2009-02-25 02:00:00,62.97,62.99,62.915,62.915,63800000.0
2009-02-25 02:01:00,62.92,62.92,62.875,62.88,122200000.0
2009-02-25 02:02:00,62.885,62.89,62.86,62.89,116400000.0
2009-02-25 02:03:00,62.9,62.9,62.85,62.85,84600000.0
2009-02-25 02:04:00,62.855,62.905,62.855,62.895,96000000.0
2009-02-25 02:05:00,62.895,62.91,62.89,62.89,38000000.0
2009-02-25 02:06:00,62.885,62.9,62.88,62.885,28200000.0
2009-02-25 02:07:00,62.89,62.95,62.885,62.95,74800000.0
2009-02-25 02:08:00,62.965,63.0,62.955,62.975,83400000.0
2009-02-25 02:09:00,62.98,62.995,62.965,62.995,59600000.0
2009-02-25 02:10:00,62.99,62.99,62.955,62.955,74600000.0
2009-02-25 02:11:00,62.96,62.975,62.95,62.95,69000000.0
2009-02-25 02:12:00,62.95,62.955,62.92,62.955,46200000.0
2009-02-25 02:13:00,62.95,62.965,62.935,62.935,75600000.0
2009-02-25 02:14:00,62.945,62.985,62.945,62.975,126600000.0
2009-02-25 02:15:00,62.97,62.97,62.955,62.955,27200000.0
2009-02-25 02:16:00,62.96,62.97,62.94,62.94,46000000.0
2009-02-25 02:17:00,62.945,62.965,62.94,62.955,46100000.0
2009-02-25 02:18:00,62.955,62.955,62.945,62.955,40000000.0
2009-02-25 02:19:00,62.955,62.97,62.955,62.965,52000000.0
2009-02-25 02:20:00,62.955,62.965,62.94,62.955,31800000.0
2009-02-25 02:21:00,62.95,63.0,62.945,62.995,130200000.0
2009-02-25 02:22:00,63.0,63.03,62.99,63.01,87000000.0
2009-02-25 02:23:00,63.015,63.045,63.015,63.03,66600000.0
2009-02-25 02:24:00,63.025,63.025,63.0,63.0,67600000.0
2009-02-25 02:25:00,63.005,63.01,62.98,62.98,72800000.0
2009-02-25 02:26:00,62.98,62.99,62.97,62.99,40800000.0
2009-02-25 02:27:00,62.99,63.015,62.99,62.995,94800000.0
2009-02-25 02:28:00,63.0,63.01,62.975,62.99,74000000.0
2009-02-25 02:29:00,62.985,63.03,62.98,63.03,91000000.0
2009-02-25 02:30:00,63.025,63.08,63.015,63.05,151800000.0
2009-02-25 02:31:00,63.045,63.07,63.045,63.06,24000000.0
2009-02-25 02:32:00,63.06,63.095,63.06,63.095,43400000.0
2009-02-25 02:33:00,63.095,63.14,63.095,63.13,134400000.0
2009-02-25 02:34:00,63.13,63.165,63.12,63.14,105600000.0
2009-02-25 02:35:00,63.145,63.16,63.13,63.155,38400000.0
2009-02-25 02:36:00,63.15,63.19,63.15,63.19,117000000.0
2009-02-25 02:37:00,63.185,63.2,63.18,63.18,114000000.0
2009-02-25 02:38:00,63.18,63.18,63.155,63.155,48600000.0
2009-02-25 02:39:00,63.155,63.16,63.125,63.13,70000000.0
2009-02-25 02:40:00,63.13,63.135,63.075,63.1,161200000.0
2009-02-25 02:41:00,63.12,63.135,63.105,63.125,49800000.0
2009-02-25 02:42:00,63.13,63.135,63.125,63.135,22000000.0
2009-02-25 02:43:00,63.13,63.155,63.13,63.14,137600000.0
2009-02-25 02:44:00,63.14,63.15,63.135,63.145,94800000.0
2009-02-25 02:45:00,63.14,63.16,63.135,63.145,194600000.0
2009-02-25 02:46:00,63.14,63.14,63.1,63.115,184900000.0
2009-02-25 02:47:00,63.115,63.12,63.11,63.11,50600000.0
2009-02-25 02:48:00,63.11,63.13,63.105,63.13,90800000.0
2009-02-25 02:49:00,63.13,63.13,63.1,63.11,64200000.0
2009-02-25 02:50:00,63.1,63.11,63.08,63.08,48800000.0
2009-02-25 02:51:00,63.08,63.08,63.04,63.04,55000000.0
2009-02-25 02:52:00,63.045,63.045,62.98,62.99,106600000.0
2009-02-25 02:53:00,62.97,63.015,62.925,63.01,186000000.0
2009-02-25 02:54:00,63.015,63.05,62.995,63.01,116400000.0
2009-02-25 02:55:00,63.005,63.03,62.97,62.97,141400000.0
2009-02-25 02:56:00,62.97,62.98,62.955,62.965,73000000.0
2009-02-25 02:57:00,62.97,62.98,62.94,62.945,57800000.0
2009-02-25 02:58:00,62.94,62.955,62.92,62.95,73600000.0
2009-02-25 02:59:00,62.955,62.955,62.895,62.895,113000000.0
2009-02-25 03:00:00,62.89,62.91,62.88,62.905,65800000.0
2009-02-25 03:01:00,62.905,62.925,62.9,62.92,72000000.0
2009-02-25 03:02:00,62.92,62.94,62.91,62.935,68000000.0
2009-02-25 03:03:00,62.93,62.955,62.925,62.955,80000000.0
2009-02-25 03:04:00,62.95,62.97,62.94,62.95,173400000.0
2009-02-25 03:05:00,62.945,62.96,62.94,62.945,147400000.0
2009-02-25 03:06:00,62.95,62.96,62.92,62.92,98200000.0
2009-02-25 03:07:00,62.92,62.94,62.91,62.92,78400000.0
2009-02-25 03:08:00,62.93,62.94,62.905,62.935,78600000.0
2009-02-25 03:09:00,62.935,62.955,62.915,62.94,69400000.0
2009-02-25 03:10:00,62.94,62.96,62.94,62.95,82200000.0
2009-02-25 03:11:00,62.95,62.955,62.945,62.945,39000000.0
2009-02-25 03:12:00,62.95,62.95,62.85,62.88,191400000.0
2009-02-25 03:13:00,62.88,62.88,62.79,62.825,260600000.0
2009-02-25 03:14:00,62.825,62.85,62.79,62.8,155800000.0
2009-02-25 03:15:00,62.8,62.81,62.785,62.8,155400000.0
2009-02-25 03:16:00,62.8,62.82,62.77,62.815,148400000.0
2009-02-25 03:17:00,62.815,62.825,62.7,62.72,117400000.0
2009-02-25 03:18:00,62.72,62.735,62.705,62.72,166100000.0
2009-02-25 03:19:00,62.72,62.75,62.635,62.66,187100000.0
2009-02-25 03:20:00,62.66,62.67,62.63,62.655,121900000.0
2009-02-25 03:21:00,62.65,62.67,62.65,62.65,87200000.0
2009-02-25 03:22:00,62.65,62.7,62.65,62.7,112000000.0
2009-02-25 03:23:00,62.695,62.715,62.68,62.71,145800000.0
2009-02-25 03:24:00,62.71,62.74,62.705,62.73,203700000.0
2009-02-25 03:25:00,62.735,62.735,62.695,62.705,161600000.0
2009-02-25 03:26:00,62.7,62.725,62.69,62.72,131700000.0
2009-02-25 03:27:00,62.72,62.75,62.72,62.745,72600000.0
2009-02-25 03:28:00,62.75,62.775,62.75,62.765,56800000.0
2009-02-25 03:29:00,62.755,62.785,62.75,62.77,67400000.0
2009-02-25 03:30:00,62.77,62.8,62.765,62.795,101600000.0
2009-02-25 03:31:00,62.8,62.81,62.795,62.8,30000000.0
2009-02-25 03:32:00,62.8,62.825,62.795,62.825,35200000.0
2009-02-25 03:33:00,62.825,62.845,62.815,62.845,49600000.0
2009-02-25 03:34:00,62.845,62.855,62.825,62.835,98800000.0
2009-02-25 03:35:00,62.83,62.835,62.785,62.785,86200000.0
2009-02-25 03:36:00,62.79,62.79,62.68,62.725,116000000.0
2009-02-25 03:37:00,62.73,62.74,62.705,62.715,114200000.0
2009-02-25 03:38:00,62.715,62.72,62.69,62.705,156400000.0
2009-02-25 03:39:00,62.7,62.73,62.7,62.725,31200000.0
2009-02-25 03:40:00,62.73,62.74,62.7,62.705,103200000.0
2009-02-25 03:41:00,62.705,62.72,62.7,62.72,66600000.0
2009-02-25 03:42:00,62.715,62.735,62.71,62.735,62000000.0
2009-02-25 03:43:00,62.74,62.795,62.74,62.785,61200000.0
2009-02-25 03:44:00,62.785,62.81,62.78,62.805,64400000.0
2009-02-25 03:45:00,62.805,62.805,62.775,62.795,90000000.0
2009-02-25 03:46:00,62.795,62.8,62.79,62.795,21600000.0
2009-02-25 03:47:00,62.795,62.795,62.77,62.775,68000000.0
2009-02-25 03:48:00,62.775,62.785,62.77,62.775,52400000.0
2009-02-25 03:49:00,62.77,62.77,62.755,62.76,39400000.0
2009-02-25 03:50:00,62.75,62.755,62.735,62.745,55200000.0
2009-02-25 03:51:00,62.75,62.75,62.73,62.745,46400000.0
2009-02-25 03:52:00,62.735,62.745,62.725,62.725,61800000.0
2009-02-25 03:53:00,62.73,62.795,62.71,62.77,126400000.0
2009-02-25 03:54:00,62.77,62.855,62.77,62.85,132600000.0
2009-02-25 03:55:00,62.85,62.885,62.835,62.865,149600000.0
2009-02-25 03:56:00,62.87,62.88,62.85,62.85,92400000.0
2009-02-25 03:57:00,62.85,62.855,62.83,62.835,157000000.0
2009-02-25 03:58:00,62.835,62.87,62.835,62.85,141600000.0
2009-02-25 03:59:00,62.845,62.85,62.825,62.84,54600000.0
2009-02-25 04:00:00,62.845,62.845,62.79,62.82,183200000.0
2009-02-25 04:01:00,62.82,62.85,62.81,62.85,105400000.0
2009-02-25 04:02:00,62.85,62.88,62.835,62.84,52800000.0
2009-02-25 04:03:00,62.835,62.87,62.83,62.845,157200000.0
2009-02-25 04:04:00,62.845,62.87,62.845,62.86,35800000.0
2009-02-25 04:05:00,62.86,62.895,62.86,62.875,137800000.0
2009-02-25 04:06:00,62.88,62.9,62.87,62.89,99200000.0
2009-02-25 04:07:00,62.895,62.895,62.89,62.895,33400000.0
2009-02-25 04:08:00,62.89,62.89,62.865,62.865,24200000.0
2009-02-25 04:09:00,62.87,62.87,62.84,62.865,64000000.0
2009-02-25 04:10:00,62.87,62.87,62.865,62.865,4000000.0
2009-02-25 04:11:00,62.865,62.87,62.86,62.87,24000000.0
2009-02-25 04:12:00,62.865,62.865,62.865,62.865,4000000.0
2009-02-25 04:13:00,62.86,62.87,62.855,62.865,51400000.0
2009-02-25 04:14:00,62.86,62.885,62.86,62.88,32000000.0
2009-02-25 04:15:00,62.875,62.875,62.875,62.875,5600000.0
2009-02-25 04:16:00,62.88,62.88,62.87,62.875,50200000.0
2009-02-25 04:17:00,62.88,62.9,62.875,62.9,41200000.0
2009-02-25 04:18:00,62.9,62.905,62.86,62.86,33600000.0
2009-02-25 04:19:00,62.86,62.92,62.85,62.905,167200000.0
2009-02-25 04:20:00,62.905,62.91,62.855,62.865,53200000.0
2009-02-25 04:21:00,62.865,62.875,62.86,62.875,12000000.0
2009-02-25 04:22:00,62.88,62.89,62.86,62.865,70200000.0
2009-02-25 04:23:00,62.86,62.875,62.855,62.875,107800000.0
2009-02-25 04:24:00,62.88,62.9,62.88,62.895,100000000.0
2009-02-25 04:25:00,62.89,62.895,62.875,62.885,82600000.0
2009-02-25 04:26:00,62.89,62.895,62.88,62.895,40000000.0
2009-02-25 04:27:00,62.9,62.905,62.88,62.88,58600000.0
2009-02-25 04:28:00,62.89,62.89,62.86,62.875,54400000.0
2009-02-25 04:29:00,62.87,62.87,62.83,62.845,131000000.0
2009-02-25 04:30:00,62.85,62.85,62.83,62.835,37800000.0
2009-02-25 04:31:00,62.84,62.845,62.835,62.845,22000000.0
2009-02-25 04:32:00,62.85,62.875,62.84,62.845,70200000.0
2009-02-25 04:33:00,62.83,62.84,62.795,62.82,161599999.0
2009-02-25 04:34:00,62.82,62.82,62.805,62.815,27400000.0
2009-02-25 04:35:00,62.815,62.82,62.8,62.82,56800000.0
2009-02-25 04:36:00,62.82,62.82,62.75,62.795,159600000.0
2009-02-25 04:37:00,62.785,62.785,62.76,62.775,37800000.0
2009-02-25 04:38:00,62.77,62.79,62.77,62.78,53800000.0
2009-02-25 04:39:00,62.785,62.805,62.785,62.795,42000000.0
2009-02-25 04:40:00,62.8,62.845,62.8,62.83,101800000.0
2009-02-25 04:41:00,62.835,62.85,62.835,62.84,38800000.0
2009-02-25 04:42:00,62.84,62.875,62.835,62.87,74800000.0
2009-02-25 04:43:00,62.875,63.0,62.87,63.0,226000000.0
2009-02-25 04:44:00,62.995,62.995,62.97,62.985,100600000.0
2009-02-25 04:45:00,62.99,63.005,62.98,62.985,90000000.0
2009-02-25 04:46:00,62.985,63.005,62.98,63.005,72600000.0
2009-02-25 04:47:00,63.005,63.035,63.005,63.025,94000000.0
2009-02-25 04:48:00,63.03,63.04,63.02,63.03,72800000.0
2009-02-25 04:49:00,63.025,63.03,62.97,62.995,118800000.0
2009-02-25 04:50:00,63.0,63.01,62.99,63.005,92000000.0
2009-02-25 04:51:00,63.0,63.06,63.0,63.06,184800000.0
2009-02-25 04:52:00,63.06,63.125,63.05,63.115,99600000.0
2009-02-25 04:53:00,63.11,63.255,63.095,63.255,189500000.0
2009-02-25 04:54:00,63.255,63.255,63.18,63.205,250000000.0
2009-02-25 04:55:00,63.2,63.25,63.18,63.23,221600000.0
2009-02-25 04:56:00,63.235,63.295,63.22,63.28,263800000.0
2009-02-25 04:57:00,63.28,63.32,63.27,63.31,145400000.0
2009-02-25 04:58:00,63.31,63.34,63.22,63.235,183200000.0
2009-02-25 04:59:00,63.24,63.24,63.205,63.23,138800000.0
2009-02-25 05:00:00,63.245,63.25,63.21,63.21,267400000.0
2009-02-25 05:01:00,63.21,63.235,63.195,63.215,175400000.0
2009-02-25 05:02:00,63.22,63.24,63.21,63.24,96200000.0
2009-02-25 05:03:00,63.24,63.26,63.24,63.25,79600000.0
2009-02-25 05:04:00,63.255,63.265,63.22,63.225,128600000.0
2009-02-25 05:05:00,63.22,63.22,63.17,63.18,117800000.0
2009-02-25 05:06:00,63.18,63.23,63.18,63.22,111400000.0
2009-02-25 05:07:00,63.215,63.215,63.19,63.2,96200000.0
2009-02-25 05:08:00,63.2,63.22,63.2,63.2,67600000.0
2009-02-25 05:09:00,63.205,63.21,63.19,63.19,59200000.0
2009-02-25 05:10:00,63.19,63.2,63.16,63.16,99600000.0
2009-02-25 05:11:00,63.16,63.215,63.16,63.195,92000000.0
2009-02-25 05:12:00,63.195,63.2,63.155,63.155,86600000.0
2009-02-25 05:13:00,63.155,63.155,63.04,63.04,223800000.0
2009-02-25 05:14:00,63.04,63.095,63.04,63.055,157600000.0
2009-02-25 05:15:00,63.05,63.055,62.935,62.94,449000000.0
2009-02-25 05:16:00,62.94,62.99,62.885,62.985,283000000.0
2009-02-25 05:17:00,62.99,63.015,62.985,63.015,68200000.0
2009-02-25 05:18:00,63.02,63.07,63.02,63.065,156200000.0
2009-02-25 05:19:00,63.06,63.075,63.055,63.065,86000000.0
2009-02-25 05:20:00,63.07,63.08,63.06,63.06,82600000.0
2009-02-25 05:21:00,63.055,63.055,63.035,63.035,43800000.0
2009-02-25 05:22:00,63.03,63.03,62.995,63.0,72000000.0
2009-02-25 05:23:00,62.995,63.0,62.94,62.95,221000000.0
2009-02-25 05:24:00,62.965,62.985,62.935,62.935,120200000.0
2009-02-25 05:25:00,62.94,63.01,62.93,63.01,159400000.0
2009-02-25 05:26:00,63.01,63.02,62.995,63.0,55600000.0
2009-02-25 05:27:00,63.005,63.01,62.995,63.005,10000000.0
2009-02-25 05:28:00,63.01,63.06,63.01,63.05,52000000.0
2009-02-25 05:29:00,63.06,63.08,63.05,63.07,73000000.0
2009-02-25 05:30:00,63.07,63.07,63.02,63.02,77400000.0
2009-02-25 05:31:00,63.02,63.02,62.99,63.01,64600000.0
2009-02-25 05:32:00,63.015,63.035,63.01,63.035,60000000.0
2009-02-25 05:33:00,63.035,63.065,63.035,63.065,75200000.0
2009-02-25 05:34:00,63.06,63.09,63.06,63.065,84000000.0
2009-02-25 05:35:00,63.065,63.065,63.025,63.035,157400000.0
2009-02-25 05:36:00,63.045,63.06,63.03,63.05,112200000.0
2009-02-25 05:37:00,63.05,63.055,63.04,63.04,84600000.0
2009-02-25 05:38:00,63.045,63.05,63.03,63.05,56400000.0
2009-02-25 05:39:00,63.055,63.07,63.05,63.055,113200000.0
2009-02-25 05:40:00,63.06,63.06,62.995,63.005,95000000.0
2009-02-25 05:41:00,63.0,63.0,62.93,62.935,122000000.0
2009-02-25 05:42:00,62.94,62.975,62.935,62.975,100800000.0
2009-02-25 05:43:00,62.975,63.01,62.96,63.01,98200000.0
2009-02-25 05:44:00,63.01,63.015,62.985,62.985,51200000.0
2009-02-25 05:45:00,62.98,62.98,62.945,62.96,67300000.0
2009-02-25 05:46:00,62.96,62.96,62.945,62.95,79600000.0
2009-02-25 05:47:00,62.955,62.955,62.905,62.94,121200000.0
2009-02-25 05:48:00,62.925,62.925,62.855,62.855,129200000.0
2009-02-25 05:49:00,62.855,62.865,62.81,62.835,131100000.0
2009-02-25 05:50:00,62.835,62.87,62.83,62.87,140800000.0
2009-02-25 05:51:00,62.865,62.865,62.835,62.84,62000000.0
2009-02-25 05:52:00,62.85,62.885,62.845,62.88,270800000.0
2009-02-25 05:53:00,62.89,62.89,62.86,62.875,40200000.0
2009-02-25 05:54:00,62.865,62.89,62.84,62.87,114200000.0
2009-02-25 05:55:00,62.86,62.89,62.855,62.89,83600000.0
2009-02-25 05:56:00,62.885,62.905,62.86,62.865,122200000.0
2009-02-25 05:57:00,62.88,62.88,62.85,62.86,56600000.0
2009-02-25 05:58:00,62.855,62.86,62.81,62.815,86800000.0
2009-02-25 05:59:00,62.82,62.865,62.815,62.825,110200000.0
2009-02-25 06:00:00,62.825,62.86,62.82,62.86,71200000.0
2009-02-25 06:01:00,62.86,62.865,62.815,62.815,88400000.0
2009-02-25 06:02:00,62.815,62.86,62.795,62.81,150400000.0
2009-02-25 06:03:00,62.82,62.845,62.81,62.845,64000000.0
2009-02-25 06:04:00,62.845,62.865,62.81,62.815,158400000.0
2009-02-25 06:05:00,62.81,62.875,62.805,62.87,124000000.0
2009-02-25 06:06:00,62.855,62.875,62.84,62.855,171000000.0
2009-02-25 06:07:00,62.845,62.845,62.815,62.84,62000000.0
2009-02-25 06:08:00,62.835,62.87,62.83,62.86,85800000.0
2009-02-25 06:09:00,62.855,62.855,62.82,62.855,158200000.0
2009-02-25 06:10:00,62.85,62.85,62.835,62.85,53800000.0
2009-02-25 06:11:00,62.85,62.885,62.845,62.86,134400000.0
2009-02-25 06:12:00,62.865,62.895,62.86,62.895,110000000.0
2009-02-25 06:13:00,62.9,62.92,62.865,62.88,199200000.0
2009-02-25 06:14:00,62.89,62.905,62.87,62.875,83000000.0
2009-02-25 06:15:00,62.88,62.88,62.865,62.865,22400000.0
2009-02-25 06:16:00,62.865,62.875,62.865,62.875,33200000.0
2009-02-25 06:17:00,62.875,62.935,62.875,62.925,86800000.0
2009-02-25 06:18:00,62.91,62.945,62.91,62.92,118800000.0
2009-02-25 06:19:00,62.92,62.925,62.89,62.905,64400000.0
2009-02-25 06:20:00,62.9,62.905,62.885,62.895,27600000.0
2009-02-25 06:21:00,62.895,62.9,62.89,62.895,69400000.0
2009-02-25 06:22:00,62.9,62.91,62.9,62.9,34000000.0
2009-02-25 06:23:00,62.9,62.925,62.885,62.9,73800000.0
2009-02-25 06:24:00,62.905,62.91,62.895,62.895,102200000.0
2009-02-25 06:25:00,62.895,62.92,62.895,62.92,43600000.0
2009-02-25 06:26:00,62.925,62.935,62.9,62.905,52600000.0
2009-02-25 06:27:00,62.905,62.905,62.87,62.885,103000000.0
2009-02-25 06:28:00,62.885,62.885,62.85,62.87,78000000.0
2009-02-25 06:29:00,62.875,62.885,62.875,62.88,26000000.0
2009-02-25 06:30:00,62.89,62.93,62.89,62.915,145800000.0
2009-02-25 06:31:00,62.915,62.93,62.915,62.92,63000000.0
2009-02-25 06:32:00,62.91,62.93,62.895,62.93,94000000.0
2009-02-25 06:33:00,62.925,62.93,62.91,62.915,68000000.0
2009-02-25 06:34:00,62.91,62.935,62.91,62.93,86600000.0
2009-02-25 06:35:00,62.935,62.945,62.925,62.93,63000000.0
2009-02-25 06:36:00,62.925,62.935,62.91,62.925,61200000.0
2009-02-25 06:37:00,62.92,62.975,62.915,62.975,52800000.0
2009-02-25 06:38:00,62.985,63.04,62.985,63.04,147400000.0
2009-02-25 06:39:00,63.045,63.08,63.035,63.065,134400000.0
2009-02-25 06:40:00,63.065,63.075,63.05,63.06,52600000.0
2009-02-25 06:41:00,63.06,63.115,63.055,63.115,70200000.0
2009-02-25 06:42:00,63.11,63.11,63.08,63.09,81000000.0
2009-02-25 06:43:00,63.085,63.15,63.085,63.13,181200000.0
2009-02-25 06:44:00,63.135,63.145,63.125,63.135,132000000.0
2009-02-25 06:45:00,63.13,63.135,63.08,63.11,152000000.0
2009-02-25 06:46:00,63.11,63.125,63.1,63.12,85400000.0
2009-02-25 06:47:00,63.125,63.2,63.115,63.125,287400000.0
2009-02-25 06:48:00,63.125,63.155,63.125,63.14,138800000.0
2009-02-25 06:49:00,63.14,63.21,63.14,63.2,154400000.0
2009-02-25 06:50:00,63.21,63.22,63.19,63.22,162600000.0
2009-02-25 06:51:00,63.225,63.255,63.22,63.235,144400000.0
2009-02-25 06:52:00,63.245,63.265,63.22,63.245,112600000.0
2009-02-25 06:53:00,63.25,63.295,63.245,63.275,122800000.0
2009-02-25 06:54:00,63.275,63.345,63.27,63.32,239200000.0
2009-02-25 06:55:00,63.32,63.335,63.295,63.3,155600000.0
2009-02-25 06:56:00,63.3,63.32,63.29,63.31,167000000.0
2009-02-25 06:57:00,63.31,63.315,63.22,63.245,171600000.0
2009-02-25 06:58:00,63.25,63.305,63.24,63.27,227800000.0
2009-02-25 06:59:00,63.28,63.3,63.26,63.27,149200000.0
2009-02-25 07:00:00,63.27,63.295,63.265,63.295,178000000.0
2009-02-25 07:01:00,63.295,63.325,63.24,63.25,264800000.0
2009-02-25 07:02:00,63.25,63.25,63.175,63.18,182800000.0
2009-02-25 07:03:00,63.18,63.18,63.13,63.14,331600000.0
2009-02-25 07:04:00,63.14,63.18,63.12,63.13,218300000.0
2009-02-25 07:05:00,63.135,63.205,63.125,63.185,211600000.0
2009-02-25 07:06:00,63.18,63.215,63.17,63.19,166600000.0
2009-02-25 07:07:00,63.205,63.235,63.18,63.225,155400000.0
2009-02-25 07:08:00,63.225,63.24,63.2,63.225,78800000.0
2009-02-25 07:09:00,63.23,63.26,63.225,63.23,70400000.0
2009-02-25 07:10:00,63.24,63.275,63.235,63.27,53600000.0
2009-02-25 07:11:00,63.27,63.28,63.26,63.275,27000000.0
2009-02-25 07:12:00,63.275,63.28,63.25,63.265,93600000.0
2009-02-25 07:13:00,63.265,63.265,63.245,63.245,113400000.0
2009-02-25 07:14:00,63.245,63.25,63.225,63.225,72400000.0
2009-02-25 07:15:00,63.22,63.23,63.205,63.21,99400000.0
2009-02-25 07:16:00,63.215,63.23,63.205,63.23,29400000.0
2009-02-25 07:17:00,63.225,63.24,63.225,63.235,25400000.0
2009-02-25 07:18:00,63.235,63.245,63.235,63.24,20600000.0
2009-02-25 07:19:00,63.245,63.245,63.21,63.21,49600000.0
2009-02-25 07:20:00,63.21,63.215,63.21,63.21,143600000.0
2009-02-25 07:21:00,63.215,63.235,63.205,63.235,64800000.0
2009-02-25 07:22:00,63.235,63.235,63.22,63.23,49400000.0
2009-02-25 07:23:00,63.24,63.245,63.22,63.22,42000000.0
2009-02-25 07:24:00,63.23,63.23,63.21,63.21,48200000.0
2009-02-25 07:25:00,63.21,63.23,63.205,63.22,39200000.0
2009-02-25 07:26:00,63.225,63.245,63.225,63.235,38800000.0
2009-02-25 07:27:00,63.235,63.24,63.23,63.23,64800000.0
2009-02-25 07:28:00,63.235,63.235,63.22,63.225,89400000.0
2009-02-25 07:29:00,63.225,63.25,63.22,63.25,111800000.0
2009-02-25 07:30:00,63.25,63.255,63.22,63.22,110800000.0
2009-02-25 07:31:00,63.215,63.22,63.21,63.21,98000000.0
2009-02-25 07:32:00,63.22,63.22,63.21,63.21,68300000.0
2009-02-25 07:33:00,63.21,63.21,63.2,63.2,81000000.0
2009-02-25 07:34:00,63.2,63.25,63.2,63.22,133100000.0
2009-02-25 07:35:00,63.22,63.23,63.21,63.21,181800000.0
2009-02-25 07:36:00,63.215,63.245,63.215,63.23,44400000.0
2009-02-25 07:37:00,63.23,63.23,63.22,63.23,35000000.0
2009-02-25 07:38:00,63.23,63.25,63.23,63.245,41600000.0
2009-02-25 07:39:00,63.245,63.25,63.23,63.25,47200000.0
2009-02-25 07:40:00,63.245,63.26,63.245,63.25,60200000.0
2009-02-25 07:41:00,63.255,63.285,63.255,63.28,48600000.0
2009-02-25 07:42:00,63.28,63.29,63.265,63.29,65400000.0
2009-02-25 07:43:00,63.285,63.33,63.285,63.33,115800000.0
2009-02-25 07:44:00,63.335,63.39,63.335,63.35,129400000.0
2009-02-25 07:45:00,63.345,63.365,63.325,63.335,138400000.0
2009-02-25 07:46:00,63.33,63.34,63.28,63.28,80800000.0
2009-02-25 07:47:00,63.28,63.32,63.28,63.315,62000000.0
2009-02-25 07:48:00,63.325,63.36,63.32,63.345,169400000.0
2009-02-25 07:49:00,63.345,63.365,63.3,63.305,158000000.0
2009-02-25 07:50:00,63.31,63.31,63.27,63.305,92400000.0
2009-02-25 07:51:00,63.315,63.315,63.25,63.265,102200000.0
2009-02-25 07:52:00,63.26,63.265,63.245,63.255,54000000.0
2009-02-25 07:53:00,63.26,63.28,63.25,63.27,113400000.0
2009-02-25 07:54:00,63.265,63.275,63.265,63.265,23200000.0
2009-02-25 07:55:00,63.265,63.275,63.265,63.27,23600000.0
2009-02-25 07:56:00,63.265,63.275,63.255,63.255,36800000.0
2009-02-25 07:57:00,63.26,63.275,63.26,63.275,46600000.0
2009-02-25 07:58:00,63.28,63.305,63.28,63.305,59400000.0
2009-02-25 07:59:00,63.3,63.305,63.29,63.305,73800000.0
2009-02-25 08:00:00,63.305,63.305,63.27,63.27,130400000.0
2009-02-25 08:01:00,63.275,63.29,63.27,63.28,53800000.0
2009-02-25 08:02:00,63.28,63.28,63.27,63.28,79000000.0
2009-02-25 08:03:00,63.275,63.32,63.275,63.305,64800000.0
2009-02-25 08:04:00,63.3,63.3,63.28,63.285,60800000.0
2009-02-25 08:05:00,63.28,63.29,63.275,63.28,75600000.0
2009-02-25 08:06:00,63.285,63.285,63.28,63.28,48000000.0
2009-02-25 08:07:00,63.27,63.29,63.26,63.29,63000000.0
2009-02-25 08:08:00,63.29,63.31,63.29,63.29,87000000.0
2009-02-25 08:09:00,63.285,63.295,63.26,63.27,96600000.0
2009-02-25 08:10:00,63.265,63.27,63.2,63.225,213400000.0
2009-02-25 08:11:00,63.225,63.23,63.18,63.185,141200000.0
2009-02-25 08:12:00,63.19,63.205,63.14,63.155,107000000.0
2009-02-25 08:13:00,63.16,63.16,63.105,63.125,121600000.0
2009-02-25 08:14:00,63.125,63.135,63.09,63.1,162000000.0
2009-02-25 08:15:00,63.095,63.105,63.045,63.08,177200000.0
2009-02-25 08:16:00,63.09,63.14,63.07,63.1,176400000.0
2009-02-25 08:17:00,63.1,63.115,63.09,63.105,89800000.0
2009-02-25 08:18:00,63.1,63.135,63.1,63.125,98000000.0
2009-02-25 08:19:00,63.125,63.125,63.11,63.125,32000000.0
2009-02-25 08:20:00,63.13,63.145,63.13,63.14,70000000.0
2009-02-25 08:21:00,63.135,63.15,63.135,63.14,48000000.0
2009-02-25 08:22:00,63.145,63.155,63.13,63.155,54000000.0
2009-02-25 08:23:00,63.145,63.17,63.135,63.16,102000000.0
2009-02-25 08:24:00,63.165,63.185,63.16,63.185,84000000.0
2009-02-25 08:25:00,63.185,63.21,63.18,63.195,84200000.0
2009-02-25 08:26:00,63.2,63.245,63.19,63.245,115200000.0
2009-02-25 08:27:00,63.245,63.26,63.2,63.225,157600000.0
2009-02-25 08:28:00,63.23,63.235,63.2,63.225,127000000.0
2009-02-25 08:29:00,63.22,63.22,63.195,63.2,89600000.0
2009-02-25 08:30:00,63.2,63.265,63.195,63.255,162400000.0
2009-02-25 08:31:00,63.255,63.265,63.22,63.24,138400000.0
2009-02-25 08:32:00,63.245,63.245,63.22,63.235,64800000.0
2009-02-25 08:33:00,63.23,63.23,63.19,63.19,54400000.0
2009-02-25 08:34:00,63.195,63.195,63.15,63.16,112200000.0
2009-02-25 08:35:00,63.155,63.155,63.125,63.135,80200000.0
2009-02-25 08:36:00,63.13,63.135,63.075,63.095,135600000.0
2009-02-25 08:37:00,63.09,63.1,63.07,63.095,98800000.0
2009-02-25 08:38:00,63.085,63.165,63.085,63.135,147200000.0
2009-02-25 08:39:00,63.135,63.15,63.125,63.125,91000000.0
2009-02-25 08:40:00,63.12,63.12,63.065,63.095,112200000.0
2009-02-25 08:41:00,63.095,63.105,63.08,63.105,73200000.0
2009-02-25 08:42:00,63.09,63.095,63.075,63.085,119800000.0
2009-02-25 08:43:00,63.08,63.12,63.08,63.12,115400000.0
2009-02-25 08:44:00,63.11,63.14,63.1,63.14,96800000.0
2009-02-25 08:45:00,63.13,63.135,63.11,63.13,126800000.0
2009-02-25 08:46:00,63.13,63.15,63.115,63.125,148000000.0
2009-02-25 08:47:00,63.125,63.125,63.06,63.1,104200000.0
2009-02-25 08:48:00,63.095,63.1,63.075,63.075,27800000.0
2009-02-25 08:49:00,63.075,63.105,63.05,63.05,160600000.0
2009-02-25 08:50:00,63.05,63.095,63.05,63.095,52400000.0
2009-02-25 08:51:00,63.095,63.13,63.09,63.115,74000000.0
2009-02-25 08:52:00,63.115,63.115,63.09,63.105,81200000.0
2009-02-25 08:53:00,63.1,63.105,63.075,63.075,91800000.0
2009-02-25 08:54:00,63.06,63.09,63.06,63.08,127000000.0
2009-02-25 08:55:00,63.085,63.09,63.075,63.09,58600000.0
2009-02-25 08:56:00,63.09,63.09,63.065,63.065,69400000.0
2009-02-25 08:57:00,63.075,63.075,62.975,62.995,201200000.0
2009-02-25 08:58:00,63.0,63.025,62.99,63.015,115400000.0
2009-02-25 08:59:00,63.01,63.02,63.005,63.015,58200000.0
2009-02-25 09:00:00,63.015,63.025,62.985,62.995,118200000.0
2009-02-25 09:01:00,62.99,62.99,62.89,62.895,308600000.0
2009-02-25 09:02:00,62.9,62.935,62.87,62.92,143800000.0
2009-02-25 09:03:00,62.92,62.935,62.89,62.89,160400000.0
2009-02-25 09:04:00,62.89,62.89,62.83,62.875,149000000.0
2009-02-25 09:05:00,62.88,62.9,62.875,62.88,57400000.0
2009-02-25 09:06:00,62.885,62.905,62.885,62.9,51200000.0
2009-02-25 09:07:00,62.895,62.905,62.89,62.89,43400000.0
2009-02-25 09:08:00,62.89,62.89,62.87,62.875,81800000.0
2009-02-25 09:09:00,62.875,62.925,62.875,62.915,149400000.0
2009-02-25 09:10:00,62.91,62.915,62.89,62.905,99400000.0
2009-02-25 09:11:00,62.9,62.925,62.895,62.925,110400000.0
2009-02-25 09:12:00,62.925,63.01,62.91,62.98,163200000.0
2009-02-25 09:13:00,62.985,62.985,62.97,62.98,99200000.0
2009-02-25 09:14:00,62.99,63.0,62.97,62.985,62600000.0
2009-02-25 09:15:00,62.97,63.025,62.97,63.02,67000000.0
2009-02-25 09:16:00,63.015,63.06,63.01,63.055,69600000.0
2009-02-25 09:17:00,63.08,63.08,63.02,63.055,240800000.0
2009-02-25 09:18:00,63.05,63.065,63.04,63.045,87800000.0
2009-02-25 09:19:00,63.055,63.09,63.04,63.07,193200000.0
2009-02-25 09:20:00,63.07,63.09,63.06,63.08,67400000.0
2009-02-25 09:21:00,63.075,63.165,63.07,63.14,180200000.0
2009-02-25 09:22:00,63.14,63.16,63.14,63.145,65600000.0
2009-02-25 09:23:00,63.155,63.155,63.12,63.12,72800000.0
2009-02-25 09:24:00,63.12,63.17,63.12,63.16,59600000.0
2009-02-25 09:25:00,63.145,63.21,63.135,63.195,161000000.0
2009-02-25 09:26:00,63.19,63.205,63.17,63.18,67400000.0
2009-02-25 09:27:00,63.18,63.18,63.165,63.165,64000000.0
2009-02-25 09:28:00,63.17,63.2,63.16,63.195,109000000.0
2009-02-25 09:29:00,63.19,63.22,63.18,63.21,101200000.0
2009-02-25 09:30:00,63.215,63.215,63.165,63.18,130000000.0
2009-02-25 09:31:00,63.175,63.2,63.175,63.195,114400000.0
2009-02-25 09:32:00,63.195,63.25,63.195,63.25,183800000.0
2009-02-25 09:33:00,63.255,63.265,63.24,63.26,155800000.0
2009-02-25 09:34:00,63.26,63.36,63.26,63.33,271000000.0
2009-02-25 09:35:00,63.33,63.35,63.305,63.305,173400000.0
2009-02-25 09:36:00,63.305,63.31,63.235,63.25,210400000.0
2009-02-25 09:37:00,63.25,63.25,63.21,63.225,145000000.0
2009-02-25 09:38:00,63.225,63.255,63.225,63.25,59800000.0
2009-02-25 09:39:00,63.255,63.265,63.245,63.25,104800000.0
2009-02-25 09:40:00,63.27,63.27,63.23,63.245,145100000.0
2009-02-25 09:41:00,63.245,63.275,63.24,63.25,217800000.0
2009-02-25 09:42:00,63.25,63.27,63.235,63.25,104800000.0
2009-02-25 09:43:00,63.255,63.26,63.235,63.255,89600000.0
2009-02-25 09:44:00,63.26,63.27,63.245,63.255,56600000.0
2009-02-25 09:45:00,63.255,63.27,63.23,63.25,146500000.0
2009-02-25 09:46:00,63.25,63.325,63.25,63.31,195200000.0
2009-02-25 09:47:00,63.31,63.315,63.29,63.31,148400000.0
2009-02-25 09:48:00,63.31,63.335,63.3,63.305,167200000.0
2009-02-25 09:49:00,63.31,63.325,63.285,63.31,224600000.0
2009-02-25 09:50:00,63.3,63.37,63.3,63.345,176200000.0
2009-02-25 09:51:00,63.345,63.39,63.345,63.37,94200000.0
2009-02-25 09:52:00,63.37,63.37,63.345,63.36,128200000.0
2009-02-25 09:53:00,63.365,63.38,63.345,63.375,162000000.0
2009-02-25 09:54:00,63.38,63.455,63.375,63.415,209800000.0
2009-02-25 09:55:00,63.415,63.425,63.395,63.4,161000000.0
2009-02-25 09:56:00,63.4,63.46,63.4,63.46,203400000.0
2009-02-25 09:57:00,63.46,63.495,63.44,63.46,232800000.0
2009-02-25 09:58:00,63.46,63.46,63.41,63.43,166200000.0
2009-02-25 09:59:00,63.435,63.515,63.435,63.48,187000000.0
2009-02-25 10:00:00,63.485,63.505,63.47,63.505,207200000.0
2009-02-25 10:01:00,63.5,63.53,63.48,63.49,256000000.0
2009-02-25 10:02:00,63.49,63.535,63.48,63.525,289000000.0
2009-02-25 10:03:00,63.525,63.545,63.5,63.525,264400000.0
2009-02-25 10:04:00,63.525,63.535,63.51,63.535,180200000.0
2009-02-25 10:05:00,63.53,63.545,63.52,63.53,98000000.0
2009-02-25 10:06:00,63.53,63.575,63.505,63.54,189400000.0
2009-02-25 10:07:00,63.57,63.57,63.51,63.535,171000000.0
2009-02-25 10:08:00,63.54,63.555,63.52,63.55,161800000.0
2009-02-25 10:09:00,63.555,63.585,63.51,63.52,294000000.0
2009-02-25 10:10:00,63.515,63.525,63.485,63.49,242200000.0
2009-02-25 10:11:00,63.495,63.515,63.47,63.49,217400000.0
2009-02-25 10:12:00,63.49,63.525,63.465,63.525,185200000.0
2009-02-25 10:13:00,63.525,63.545,63.515,63.52,199200000.0
2009-02-25 10:14:00,63.525,63.53,63.45,63.455,187200000.0
2009-02-25 10:15:00,63.44,63.5,63.44,63.47,170400000.0
2009-02-25 10:16:00,63.47,63.5,63.465,63.5,85000000.0
2009-02-25 10:17:00,63.505,63.51,63.46,63.495,253600000.0
2009-02-25 10:18:00,63.495,63.495,63.43,63.46,213600000.0
2009-02-25 10:19:00,63.46,63.475,63.405,63.41,232800000.0
2009-02-25 10:20:00,63.41,63.42,63.36,63.36,155400000.0
2009-02-25 10:21:00,63.365,63.395,63.32,63.385,223600000.0
2009-02-25 10:22:00,63.39,63.4,63.33,63.34,276800000.0
2009-02-25 10:23:00,63.34,63.41,63.34,63.365,240200000.0
2009-02-25 10:24:00,63.355,63.415,63.35,63.38,265400000.0
2009-02-25 10:25:00,63.38,63.39,63.335,63.35,204600000.0
2009-02-25 10:26:00,63.355,63.4,63.355,63.38,231600000.0
2009-02-25 10:27:00,63.375,63.38,63.295,63.305,358200000.0
2009-02-25 10:28:00,63.31,63.34,63.295,63.325,250700000.0
2009-02-25 10:29:00,63.335,63.44,63.335,63.43,160100000.0
2009-02-25 10:30:00,63.43,63.525,63.42,63.425,237700000.0
2009-02-25 10:31:00,63.435,63.47,63.415,63.47,266400000.0
2009-02-25 10:32:00,63.465,63.47,63.43,63.44,296600000.0
2009-02-25 10:33:00,63.445,63.45,63.41,63.45,276000000.0
2009-02-25 10:34:00,63.455,63.485,63.45,63.48,280800000.0
2009-02-25 10:35:00,63.47,63.505,63.44,63.49,208400000.0
2009-02-25 10:36:00,63.49,63.505,63.41,63.43,126400000.0
2009-02-25 10:37:00,63.425,63.485,63.42,63.475,125600000.0
2009-02-25 10:38:00,63.475,63.49,63.4,63.43,187400000.0
2009-02-25 10:39:00,63.425,63.44,63.405,63.44,164600000.0
2009-02-25 10:40:00,63.435,63.46,63.43,63.46,120800000.0
2009-02-25 10:41:00,63.455,63.455,63.39,63.39,236400000.0
2009-02-25 10:42:00,63.39,63.43,63.39,63.41,338200000.0
2009-02-25 10:43:00,63.41,63.42,63.375,63.41,234600000.0
2009-02-25 10:44:00,63.4,63.46,63.385,63.435,205400000.0
2009-02-25 10:45:00,63.43,63.44,63.425,63.43,125800000.0
2009-02-25 10:46:00,63.425,63.435,63.42,63.43,97400000.0
2009-02-25 10:47:00,63.43,63.435,63.425,63.435,92600000.0
2009-02-25 10:48:00,63.435,63.475,63.43,63.455,214200000.0
2009-02-25 10:49:00,63.455,63.515,63.455,63.515,243800000.0
2009-02-25 10:50:00,63.515,63.54,63.51,63.525,169400000.0
2009-02-25 10:51:00,63.52,63.57,63.505,63.55,142600000.0
2009-02-25 10:52:00,63.555,63.565,63.55,63.55,66200000.0
2009-02-25 10:53:00,63.55,63.605,63.55,63.595,122600000.0
2009-02-25 10:54:00,63.585,63.595,63.555,63.565,195600000.0
2009-02-25 10:55:00,63.565,63.565,63.54,63.56,78800000.0
2009-02-25 10:56:00,63.55,63.57,63.535,63.555,106600000.0
2009-02-25 10:57:00,63.55,63.575,63.545,63.565,89800000.0
2009-02-25 10:58:00,63.555,63.56,63.46,63.49,246500000.0
2009-02-25 10:59:00,63.495,63.53,63.43,63.475,231800000.0
2009-02-25 11:00:00,63.47,63.505,63.44,63.44,179100000.0
2009-02-25 11:01:00,63.44,63.45,63.4,63.415,316000000.0
2009-02-25 11:02:00,63.405,63.425,63.365,63.365,92800000.0
2009-02-25 11:03:00,63.365,63.38,63.34,63.35,131200000.0
2009-02-25 11:04:00,63.34,63.35,63.31,63.34,224000000.0
2009-02-25 11:05:00,63.355,63.355,63.275,63.28,183400000.0
2009-02-25 11:06:00,63.275,63.29,63.24,63.25,193200000.0
2009-02-25 11:07:00,63.255,63.29,63.24,63.275,184800000.0
2009-02-25 11:08:00,63.28,63.28,63.24,63.26,220200000.0
2009-02-25 11:09:00,63.26,63.27,63.25,63.265,74000000.0
2009-02-25 11:10:00,63.27,63.3,63.27,63.285,147800000.0
2009-02-25 11:11:00,63.285,63.3,63.27,63.285,121800000.0
2009-02-25 11:12:00,63.285,63.325,63.285,63.315,136200000.0
2009-02-25 11:13:00,63.315,63.325,63.29,63.315,170800000.0
2009-02-25 11:14:00,63.32,63.33,63.3,63.305,123200000.0
2009-02-25 11:15:00,63.305,63.315,63.25,63.265,170000000.0
2009-02-25 11:16:00,63.26,63.325,63.26,63.31,95400000.0
2009-02-25 11:17:00,63.305,63.315,63.3,63.305,111800000.0
2009-02-25 11:18:00,63.305,63.33,63.295,63.325,121400000.0
2009-02-25 11:19:00,63.325,63.375,63.32,63.35,154600000.0
2009-02-25 11:20:00,63.345,63.375,63.31,63.35,332600001.0
2009-02-25 11:21:00,63.35,63.355,63.345,63.35,127800000.0
2009-02-25 11:22:00,63.35,63.39,63.31,63.39,216000000.0
2009-02-25 11:23:00,63.385,63.405,63.38,63.4,126200000.0
2009-02-25 11:24:00,63.4,63.405,63.37,63.4,130600000.0
2009-02-25 11:25:00,63.4,63.415,63.4,63.41,94000000.0
2009-02-25 11:26:00,63.41,63.475,63.4,63.475,92400000.0
2009-02-25 11:27:00,63.475,63.49,63.47,63.485,133200000.0
2009-02-25 11:28:00,63.48,63.53,63.48,63.53,204800000.0
2009-02-25 11:29:00,63.54,63.545,63.485,63.5,224200000.0
2009-02-25 11:30:00,63.51,63.525,63.46,63.46,199600000.0
2009-02-25 11:31:00,63.46,63.46,63.415,63.43,296600000.0
2009-02-25 11:32:00,63.43,63.475,63.425,63.455,353400000.0
2009-02-25 11:33:00,63.455,63.47,63.45,63.47,220800000.0
2009-02-25 11:34:00,63.47,63.5,63.465,63.485,200000000.0
2009-02-25 11:35:00,63.48,63.49,63.45,63.49,126400000.0
2009-02-25 11:36:00,63.49,63.5,63.48,63.5,207200000.0
2009-02-25 11:37:00,63.49,63.495,63.455,63.47,242700000.0
2009-02-25 11:38:00,63.465,63.47,63.44,63.44,188600000.0
2009-02-25 11:39:00,63.44,63.445,63.39,63.4,188800000.0
2009-02-25 11:40:00,63.4,63.4,63.365,63.385,234600000.0
2009-02-25 11:41:00,63.39,63.39,63.345,63.38,307800000.0
2009-02-25 11:42:00,63.39,63.39,63.32,63.33,222400000.0
2009-02-25 11:43:00,63.33,63.33,63.24,63.27,379000000.0
2009-02-25 11:44:00,63.265,63.32,63.26,63.31,214400000.0
2009-02-25 11:45:00,63.315,63.34,63.305,63.32,163200000.0
2009-02-25 11:46:00,63.32,63.375,63.32,63.365,303300000.0
2009-02-25 11:47:00,63.37,63.405,63.365,63.395,144600000.0
2009-02-25 11:48:00,63.395,63.405,63.34,63.345,250400000.0
2009-02-25 11:49:00,63.34,63.355,63.34,63.35,53600000.0
2009-02-25 11:50:00,63.35,63.355,63.345,63.355,68400000.0
2009-02-25 11:51:00,63.36,63.38,63.35,63.365,231400000.0
2009-02-25 11:52:00,63.37,63.375,63.335,63.34,200200000.0
2009-02-25 11:53:00,63.34,63.37,63.325,63.36,255000000.0
2009-02-25 11:54:00,63.355,63.37,63.3,63.3,268800000.0
2009-02-25 11:55:00,63.3,63.31,63.24,63.24,308800000.0
2009-02-25 11:56:00,63.24,63.24,63.11,63.14,387400000.0
2009-02-25 11:57:00,63.155,63.255,63.155,63.225,250700000.0
2009-02-25 11:58:00,63.21,63.325,63.21,63.325,138400000.0
2009-02-25 11:59:00,63.32,63.38,63.275,63.295,241800000.0
2009-02-25 12:00:00,63.3,63.415,63.295,63.375,260400000.0
2009-02-25 12:01:00,63.375,63.405,63.345,63.385,209200000.0
2009-02-25 12:02:00,63.385,63.405,63.34,63.35,270800000.0
2009-02-25 12:03:00,63.355,63.365,63.335,63.335,151600000.0
2009-02-25 12:04:00,63.34,63.36,63.33,63.345,154600000.0
2009-02-25 12:05:00,63.345,63.355,63.335,63.345,106800000.0
2009-02-25 12:06:00,63.35,63.355,63.32,63.325,112200000.0
2009-02-25 12:07:00,63.325,63.335,63.305,63.305,142400000.0
2009-02-25 12:08:00,63.31,63.315,63.23,63.245,211400000.0
2009-02-25 12:09:00,63.24,63.285,63.23,63.285,161000000.0
2009-02-25 12:10:00,63.28,63.34,63.28,63.32,242800000.0
2009-02-25 12:11:00,63.315,63.32,63.27,63.31,154600000.0
2009-02-25 12:12:00,63.315,63.32,63.29,63.32,162600000.0
2009-02-25 12:13:00,63.32,63.345,63.305,63.345,98400000.0
2009-02-25 12:14:00,63.345,63.35,63.32,63.325,156200000.0
2009-02-25 12:15:00,63.32,63.34,63.31,63.315,108200000.0
2009-02-25 12:16:00,63.315,63.345,63.315,63.345,70000000.0
2009-02-25 12:17:00,63.345,63.36,63.34,63.34,117800000.0
2009-02-25 12:18:00,63.34,63.34,63.285,63.32,146800000.0
2009-02-25 12:19:00,63.325,63.325,63.305,63.305,84999999.0
2009-02-25 12:20:00,63.3,63.35,63.295,63.345,190199999.0
2009-02-25 12:21:00,63.34,63.375,63.34,63.37,198600000.0
2009-02-25 12:22:00,63.36,63.375,63.335,63.37,174600000.0
2009-02-25 12:23:00,63.365,63.38,63.34,63.345,150400000.0
2009-02-25 12:24:00,63.35,63.38,63.35,63.355,125200000.0
2009-02-25 12:25:00,63.355,63.37,63.345,63.37,46800000.0
2009-02-25 12:26:00,63.36,63.365,63.35,63.36,119400000.0
2009-02-25 12:27:00,63.365,63.39,63.365,63.365,178200000.0
2009-02-25 12:28:00,63.365,63.365,63.33,63.365,103800000.0
2009-02-25 12:29:00,63.365,63.365,63.335,63.335,81200000.0
2009-02-25 12:30:00,63.335,63.365,63.325,63.345,226900000.0
2009-02-25 12:31:00,63.345,63.36,63.335,63.335,153200000.0
2009-02-25 12:32:00,63.33,63.36,63.32,63.35,155600000.0
2009-02-25 12:33:00,63.35,63.355,63.325,63.33,137000000.0
2009-02-25 12:34:00,63.33,63.355,63.32,63.345,116200000.0
2009-02-25 12:35:00,63.345,63.37,63.33,63.345,171600000.0
2009-02-25 12:36:00,63.345,63.365,63.34,63.35,168000000.0
2009-02-25 12:37:00,63.355,63.375,63.34,63.34,161400000.0
2009-02-25 12:38:00,63.345,63.36,63.335,63.34,175800000.0
2009-02-25 12:39:00,63.34,63.39,63.34,63.385,62400000.0
2009-02-25 12:40:00,63.385,63.385,63.35,63.365,113000000.0
2009-02-25 12:41:00,63.365,63.39,63.36,63.39,126800000.0
2009-02-25 12:42:00,63.385,63.39,63.38,63.38,76600000.0
2009-02-25 12:43:00,63.38,63.38,63.365,63.37,111200000.0
2009-02-25 12:44:00,63.38,63.395,63.37,63.37,67600000.0
2009-02-25 12:45:00,63.375,63.385,63.37,63.385,64400000.0
2009-02-25 12:46:00,63.38,63.395,63.375,63.39,68400000.0
2009-02-25 12:47:00,63.39,63.395,63.36,63.37,142200000.0
2009-02-25 12:48:00,63.37,63.37,63.345,63.345,114200000.0
2009-02-25 12:49:00,63.345,63.36,63.34,63.36,94600000.0
2009-02-25 12:50:00,63.36,63.365,63.34,63.36,131400000.0
2009-02-25 12:51:00,63.365,63.365,63.35,63.35,70800000.0
2009-02-25 12:52:00,63.35,63.355,63.32,63.32,211000000.0
2009-02-25 12:53:00,63.32,63.33,63.3,63.3,84400000.0
2009-02-25 12:54:00,63.3,63.305,63.29,63.3,137600000.0
2009-02-25 12:55:00,63.3,63.345,63.295,63.345,157800000.0
2009-02-25 12:56:00,63.345,63.35,63.325,63.325,53000000.0
2009-02-25 12:57:00,63.325,63.34,63.3,63.3,154600000.0
2009-02-25 12:58:00,63.3,63.32,63.3,63.32,70600000.0
2009-02-25 12:59:00,63.32,63.35,63.315,63.35,201800000.0
2009-02-25 13:00:00,63.35,63.35,63.32,63.335,130800000.0
2009-02-25 13:01:00,63.335,63.335,63.27,63.295,177200000.0
2009-02-25 13:02:00,63.3,63.3,63.225,63.225,187800000.0
2009-02-25 13:03:00,63.23,63.265,63.22,63.265,174800000.0
2009-02-25 13:04:00,63.27,63.27,63.22,63.235,110800000.0
2009-02-25 13:05:00,63.235,63.25,63.18,63.195,203000000.0
2009-02-25 13:06:00,63.19,63.2,63.165,63.165,124200000.0
2009-02-25 13:07:00,63.165,63.165,63.125,63.145,146600000.0
2009-02-25 13:08:00,63.145,63.16,63.11,63.115,147400000.0
2009-02-25 13:09:00,63.13,63.135,63.09,63.11,205600000.0
2009-02-25 13:10:00,63.11,63.12,63.065,63.105,226400000.0
2009-02-25 13:11:00,63.1,63.125,63.085,63.125,206200000.0
2009-02-25 13:12:00,63.13,63.15,63.11,63.11,138800000.0
2009-02-25 13:13:00,63.11,63.11,63.05,63.07,119400000.0
2009-02-25 13:14:00,63.07,63.075,63.05,63.05,106800000.0
2009-02-25 13:15:00,63.045,63.045,63.02,63.035,289600000.0
2009-02-25 13:16:00,63.045,63.06,63.025,63.06,222800000.0
2009-02-25 13:17:00,63.065,63.07,63.05,63.05,161000000.0
2009-02-25 13:18:00,63.05,63.05,63.03,63.035,198000000.0
2009-02-25 13:19:00,63.05,63.095,63.03,63.045,325600000.0
2009-02-25 13:20:00,63.03,63.055,63.015,63.045,333900000.0
2009-02-25 13:21:00,63.05,63.085,63.04,63.085,256000000.0
2009-02-25 13:22:00,63.085,63.145,63.08,63.12,199200000.0
2009-02-25 13:23:00,63.125,63.155,63.12,63.155,159800000.0
2009-02-25 13:24:00,63.155,63.2,63.155,63.195,307800002.0
2009-02-25 13:25:00,63.19,63.215,63.19,63.21,175800000.0
2009-02-25 13:26:00,63.215,63.215,63.175,63.185,131200000.0
2009-02-25 13:27:00,63.185,63.185,63.135,63.15,101200000.0
2009-02-25 13:28:00,63.15,63.165,63.145,63.165,81800000.0
2009-02-25 13:29:00,63.165,63.175,63.11,63.11,148400000.0
2009-02-25 13:30:00,63.115,63.12,63.085,63.085,74600000.0
2009-02-25 13:31:00,63.085,63.105,63.055,63.105,242000000.0
2009-02-25 13:32:00,63.1,63.105,63.06,63.06,72400000.0
2009-02-25 13:33:00,63.06,63.145,63.06,63.14,125600000.0
2009-02-25 13:34:00,63.14,63.14,63.085,63.095,156800000.0
2009-02-25 13:35:00,63.09,63.1,63.045,63.055,241000000.0
2009-02-25 13:36:00,63.055,63.055,62.965,62.97,412800000.0
2009-02-25 13:37:00,62.97,62.995,62.97,62.995,131600000.0
2009-02-25 13:38:00,62.99,63.01,62.98,62.99,244200000.0
2009-02-25 13:39:00,62.99,62.995,62.955,62.985,437399999.0
2009-02-25 13:40:00,62.985,62.99,62.95,62.99,418000000.0
2009-02-25 13:41:00,62.98,63.015,62.98,62.99,149200000.0
2009-02-25 13:42:00,62.99,63.02,62.99,63.015,84400000.0
2009-02-25 13:43:00,63.015,63.03,63.01,63.01,242000000.0
2009-02-25 13:44:00,63.01,63.01,62.94,62.96,161600000.0
2009-02-25 13:45:00,62.96,62.96,62.88,62.88,287200000.0
2009-02-25 13:46:00,62.88,62.88,62.775,62.79,431000000.0
2009-02-25 13:47:00,62.79,62.79,62.665,62.665,299000000.0
2009-02-25 13:48:00,62.675,62.675,62.625,62.66,273200000.0
2009-02-25 13:49:00,62.66,62.73,62.59,62.59,378400000.0
2009-02-25 13:50:00,62.595,62.62,62.565,62.565,300600000.0
2009-02-25 13:51:00,62.565,62.6,62.56,62.56,207200000.0
2009-02-25 13:52:00,62.56,62.64,62.535,62.595,278400000.0
2009-02-25 13:53:00,62.595,62.705,62.595,62.68,181600000.0
2009-02-25 13:54:00,62.68,62.69,62.65,62.69,195800000.0
2009-02-25 13:55:00,62.7,62.72,62.68,62.685,177200000.0
2009-02-25 13:56:00,62.69,62.69,62.66,62.66,115200000.0
2009-02-25 13:57:00,62.66,62.735,62.66,62.73,216400000.0
2009-02-25 13:58:00,62.72,62.73,62.695,62.71,204200000.0
2009-02-25 13:59:00,62.71,62.715,62.655,62.705,170600000.0
2009-02-25 14:00:00,62.71,62.715,62.7,62.71,84600000.0
2009-02-25 14:01:00,62.715,62.745,62.69,62.745,127200000.0
2009-02-25 14:02:00,62.74,62.745,62.69,62.69,147400000.0
2009-02-25 14:03:00,62.685,62.71,62.65,62.67,224800000.0
2009-02-25 14:04:00,62.665,62.695,62.66,62.685,154800000.0
2009-02-25 14:05:00,62.68,62.705,62.675,62.675,150400000.0
2009-02-25 14:06:00,62.675,62.725,62.665,62.675,221200000.0
2009-02-25 14:07:00,62.67,62.675,62.655,62.665,125400000.0
2009-02-25 14:08:00,62.67,62.69,62.655,62.665,120200000.0
2009-02-25 14:09:00,62.665,62.665,62.655,62.66,41600000.0
2009-02-25 14:10:00,62.645,62.66,62.615,62.625,111600000.0
2009-02-25 14:11:00,62.605,62.66,62.6,62.66,321599998.0
2009-02-25 14:12:00,62.665,62.67,62.63,62.63,413399999.0
2009-02-25 14:13:00,62.64,62.66,62.63,62.645,158800000.0
2009-02-25 14:14:00,62.645,62.77,62.635,62.76,353200000.0
2009-02-25 14:15:00,62.77,62.775,62.73,62.74,218200000.0
2009-02-25 14:16:00,62.745,62.745,62.675,62.69,352199999.0
2009-02-25 14:17:00,62.69,62.75,62.69,62.745,181400000.0
2009-02-25 14:18:00,62.755,62.79,62.73,62.79,141800000.0
2009-02-25 14:19:00,62.79,62.855,62.775,62.78,428999999.0
2009-02-25 14:20:00,62.78,62.785,62.765,62.765,181200000.0
2009-02-25 14:21:00,62.775,62.775,62.705,62.71,271199998.0
2009-02-25 14:22:00,62.715,62.735,62.7,62.715,187000000.0
2009-02-25 14:23:00,62.72,62.73,62.71,62.725,212400000.0
2009-02-25 14:24:00,62.72,62.775,62.715,62.765,206800000.0
2009-02-25 14:25:00,62.76,62.775,62.75,62.75,169600000.0
2009-02-25 14:26:00,62.745,62.745,62.66,62.66,219200000.0
2009-02-25 14:27:00,62.66,62.73,62.65,62.71,329800000.0
2009-02-25 14:28:00,62.695,62.705,62.64,62.64,292000000.0
2009-02-25 14:29:00,62.645,62.655,62.635,62.65,303600000.0
2009-02-25 14:30:00,62.65,62.665,62.62,62.665,223200000.0
2009-02-25 14:31:00,62.665,62.73,62.64,62.71,189600000.0
2009-02-25 14:32:00,62.71,62.71,62.66,62.66,314400000.0
2009-02-25 14:33:00,62.66,62.66,62.58,62.59,202300000.0
2009-02-25 14:34:00,62.59,62.615,62.555,62.57,271800000.0
2009-02-25 14:35:00,62.57,62.57,62.54,62.56,182800000.0
2009-02-25 14:36:00,62.565,62.585,62.54,62.58,128000000.0
2009-02-25 14:37:00,62.58,62.615,62.58,62.6,283200000.0
2009-02-25 14:38:00,62.6,62.625,62.595,62.625,130200000.0
2009-02-25 14:39:00,62.63,62.65,62.61,62.64,168000000.0
2009-02-25 14:40:00,62.64,62.65,62.63,62.63,104200000.0
2009-02-25 14:41:00,62.635,62.64,62.6,62.6,198800000.0
2009-02-25 14:42:00,62.6,62.63,62.6,62.605,252200000.0
2009-02-25 14:43:00,62.605,62.615,62.6,62.615,76600000.0
2009-02-25 14:44:00,62.61,62.61,62.595,62.595,103000000.0
2009-02-25 14:45:00,62.59,62.6,62.575,62.575,111000000.0
2009-02-25 14:46:00,62.58,62.585,62.57,62.57,49600000.0
2009-02-25 14:47:00,62.565,62.595,62.565,62.595,101600000.0
2009-02-25 14:48:00,62.615,62.64,62.61,62.61,182800000.0
2009-02-25 14:49:00,62.61,62.62,62.6,62.6,75000000.0
2009-02-25 14:50:00,62.6,62.605,62.595,62.605,38000000.0
2009-02-25 14:51:00,62.605,62.645,62.595,62.62,100800000.0
2009-02-25 14:52:00,62.62,62.62,62.595,62.595,65000000.0
2009-02-25 14:53:00,62.605,62.605,62.595,62.6,44000000.0
2009-02-25 14:54:00,62.6,62.605,62.6,62.605,48200000.0
2009-02-25 14:55:00,62.605,62.605,62.6,62.605,68200000.0
2009-02-25 14:56:00,62.605,62.635,62.605,62.635,73200000.0
2009-02-25 14:57:00,62.63,62.675,62.63,62.665,95800000.0
2009-02-25 14:58:00,62.67,62.73,62.67,62.72,173800000.0
2009-02-25 14:59:00,62.73,62.805,62.715,62.78,172900000.0
2009-02-25 15:00:00,62.78,62.785,62.69,62.69,108800000.0
2009-02-25 15:01:00,62.695,62.715,62.69,62.71,60400000.0
2009-02-25 15:02:00,62.71,62.71,62.68,62.68,97200000.0
2009-02-25 15:03:00,62.68,62.72,62.67,62.72,144800000.0
2009-02-25 15:04:00,62.715,62.82,62.715,62.81,183400000.0
2009-02-25 15:05:00,62.815,62.83,62.805,62.82,137600000.0
2009-02-25 15:06:00,62.82,62.85,62.82,62.85,106400000.0
2009-02-25 15:07:00,62.85,62.865,62.835,62.84,98000000.0
2009-02-25 15:08:00,62.835,62.84,62.795,62.795,106200000.0
2009-02-25 15:09:00,62.79,62.79,62.77,62.78,79600000.0
2009-02-25 15:10:00,62.78,62.8,62.775,62.79,138000000.0
2009-02-25 15:11:00,62.795,62.795,62.73,62.74,105000000.0
2009-02-25 15:12:00,62.75,62.8,62.75,62.8,102600000.0
2009-02-25 15:13:00,62.795,62.835,62.78,62.835,118200000.0
2009-02-25 15:14:00,62.845,62.885,62.845,62.86,182600000.0
2009-02-25 15:15:00,62.86,62.86,62.795,62.825,153800000.0
2009-02-25 15:16:00,62.83,62.85,62.815,62.85,115400000.0
2009-02-25 15:17:00,62.845,62.885,62.845,62.87,104600000.0
2009-02-25 15:18:00,62.87,62.92,62.865,62.91,271000000.0
2009-02-25 15:19:00,62.92,62.92,62.85,62.855,173000000.0
2009-02-25 15:20:00,62.85,62.885,62.83,62.87,221200000.0
2009-02-25 15:21:00,62.865,62.9,62.84,62.89,159800000.0
2009-02-25 15:22:00,62.89,62.905,62.875,62.9,112200000.0
2009-02-25 15:23:00,62.905,62.945,62.89,62.945,188400000.0
2009-02-25 15:24:00,62.94,62.95,62.92,62.93,188400000.0
2009-02-25 15:25:00,62.93,62.94,62.91,62.915,114200000.0
2009-02-25 15:26:00,62.92,62.94,62.91,62.925,95800000.0
2009-02-25 15:27:00,62.92,62.97,62.91,62.91,192600000.0
2009-02-25 15:28:00,62.915,62.92,62.9,62.9,72800000.0
2009-02-25 15:29:00,62.9,62.92,62.89,62.89,106600000.0
2009-02-25 15:30:00,62.89,62.915,62.88,62.91,84200000.0
2009-02-25 15:31:00,62.91,62.92,62.895,62.895,99200000.0
2009-02-25 15:32:00,62.9,62.93,62.895,62.925,55000000.0
2009-02-25 15:33:00,62.925,62.975,62.925,62.96,137600000.0
2009-02-25 15:34:00,62.965,62.965,62.91,62.92,208000000.0
2009-02-25 15:35:00,62.915,62.945,62.89,62.895,184800000.0
2009-02-25 15:36:00,62.9,62.925,62.855,62.86,185400000.0
2009-02-25 15:37:00,62.855,62.885,62.84,62.875,126200000.0
2009-02-25 15:38:00,62.885,62.965,62.875,62.955,147200000.0
2009-02-25 15:39:00,62.955,62.955,62.885,62.885,93000000.0
2009-02-25 15:40:00,62.88,62.885,62.865,62.865,63400000.0
2009-02-25 15:41:00,62.865,62.88,62.81,62.82,162000000.0
2009-02-25 15:42:00,62.83,62.845,62.795,62.805,209000000.0
2009-02-25 15:43:00,62.81,62.855,62.8,62.85,171000000.0
2009-02-25 15:44:00,62.85,62.855,62.835,62.835,63400000.0
2009-02-25 15:45:00,62.835,62.885,62.835,62.87,52200000.0
2009-02-25 15:46:00,62.865,62.875,62.85,62.86,65000000.0
2009-02-25 15:47:00,62.855,62.87,62.845,62.855,111800000.0
2009-02-25 15:48:00,62.855,62.855,62.825,62.85,102600000.0
2009-02-25 15:49:00,62.85,62.89,62.85,62.87,116600000.0
2009-02-25 15:50:00,62.875,62.9,62.875,62.89,142200000.0
2009-02-25 15:51:00,62.885,62.93,62.885,62.93,94800000.0
2009-02-25 15:52:00,62.93,62.935,62.92,62.93,99800000.0
2009-02-25 15:53:00,62.93,62.94,62.92,62.92,85800000.0
2009-02-25 15:54:00,62.92,62.93,62.915,62.915,104800000.0
2009-02-25 15:55:00,62.92,62.93,62.91,62.92,130200000.0
2009-02-25 15:56:00,62.92,62.97,62.92,62.97,138600000.0
2009-02-25 15:57:00,62.965,62.98,62.96,62.97,90600000.0
2009-02-25 15:58:00,62.97,63.025,62.97,63.01,223400000.0
2009-02-25 15:59:00,63.02,63.05,63.02,63.04,203000000.0
2009-02-25 16:00:00,63.04,63.05,63.02,63.04,230600000.0
2009-02-25 16:01:00,63.04,63.04,62.99,63.03,164800000.0
2009-02-25 16:02:00,63.04,63.06,63.03,63.05,132400000.0
2009-02-25 16:03:00,63.05,63.06,63.03,63.04,163400000.0
2009-02-25 16:04:00,63.04,63.09,63.03,63.08,193400000.0
2009-02-25 16:05:00,63.085,63.105,63.06,63.08,168000000.0
2009-02-25 16:06:00,63.08,63.09,63.07,63.07,69000000.0
2009-02-25 16:07:00,63.06,63.09,63.06,63.085,63800000.0
2009-02-25 16:08:00,63.085,63.12,63.085,63.115,170800000.0
2009-02-25 16:09:00,63.11,63.16,63.11,63.15,241800000.0
2009-02-25 16:10:00,63.155,63.195,63.13,63.195,133600000.0
2009-02-25 16:11:00,63.205,63.255,63.19,63.245,121000000.0
2009-02-25 16:12:00,63.245,63.25,63.205,63.24,132400000.0
2009-02-25 16:13:00,63.24,63.26,63.23,63.24,182600000.0
2009-02-25 16:14:00,63.24,63.245,63.195,63.21,173400000.0
2009-02-25 16:15:00,63.215,63.215,63.15,63.16,214000000.0
2009-02-25 16:16:00,63.155,63.17,63.1,63.125,295800000.0
2009-02-25 16:17:00,63.125,63.135,63.1,63.11,226600000.0
2009-02-25 16:18:00,63.09,63.11,63.09,63.105,268400000.0
2009-02-25 16:19:00,63.105,63.11,63.08,63.085,153000000.0
2009-02-25 16:20:00,63.08,63.11,63.07,63.095,183800000.0
2009-02-25 16:21:00,63.1,63.11,63.08,63.09,183400000.0
2009-02-25 16:22:00,63.09,63.15,63.09,63.13,204000000.0
2009-02-25 16:23:00,63.13,63.165,63.125,63.15,256000000.0
2009-02-25 16:24:00,63.15,63.175,63.145,63.145,221200000.0
2009-02-25 16:25:00,63.145,63.18,63.145,63.15,285800000.0
2009-02-25 16:26:00,63.155,63.155,63.135,63.145,246000000.0
2009-02-25 16:27:00,63.14,63.16,63.13,63.155,240800000.0
2009-02-25 16:28:00,63.155,63.18,63.155,63.17,153600000.0
2009-02-25 16:29:00,63.17,63.17,63.125,63.13,184600000.0
2009-02-25 16:30:00,63.125,63.15,63.12,63.145,95400000.0
2009-02-25 16:31:00,63.145,63.17,63.125,63.15,191800000.0
2009-02-25 16:32:00,63.155,63.17,63.13,63.13,206200000.0
2009-02-25 16:33:00,63.13,63.2,63.13,63.17,209400000.0
2009-02-25 16:34:00,63.175,63.23,63.175,63.21,357000000.0
2009-02-25 16:35:00,63.215,63.215,63.19,63.2,253800000.0
2009-02-25 16:36:00,63.2,63.21,63.145,63.165,253200000.0
2009-02-25 16:37:00,63.155,63.16,63.095,63.135,292000000.0
2009-02-25 16:38:00,63.135,63.165,63.105,63.15,239600000.0
2009-02-25 16:39:00,63.14,63.14,63.105,63.115,241800000.0
2009-02-25 16:40:00,63.11,63.18,63.11,63.14,219000000.0
2009-02-25 16:41:00,63.14,63.14,63.095,63.105,217400000.0
2009-02-25 16:42:00,63.1,63.17,63.1,63.155,166400000.0
2009-02-25 16:43:00,63.175,63.225,63.16,63.17,263000000.0
2009-02-25 16:44:00,63.17,63.185,63.14,63.155,285400000.0
2009-02-25 16:45:00,63.15,63.15,63.12,63.13,260200000.0
2009-02-25 16:46:00,63.13,63.14,63.06,63.06,357600000.0
2009-02-25 16:47:00,63.06,63.06,62.99,63.01,307400000.0
2009-02-25 16:48:00,63.01,63.01,62.96,62.99,283400000.0
2009-02-25 16:49:00,62.99,63.045,62.99,63.03,311400000.0
2009-02-25 16:50:00,63.035,63.035,62.98,62.99,305600000.0
2009-02-25 16:51:00,62.99,63.025,62.975,62.98,284800000.0
2009-02-25 16:52:00,62.975,62.975,62.93,62.97,264600000.0
2009-02-25 16:53:00,62.975,62.985,62.965,62.98,124400000.0
2009-02-25 16:54:00,62.98,63.03,62.975,63.03,375600000.0
2009-02-25 16:55:00,63.02,63.02,62.96,62.96,181400000.0
2009-02-25 16:56:00,62.96,63.005,62.96,62.99,210800000.0
2009-02-25 16:57:00,62.985,62.99,62.95,62.96,256400000.0
2009-02-25 16:58:00,62.96,62.97,62.915,62.915,170000000.0
2009-02-25 16:59:00,62.915,62.945,62.89,62.915,158400000.0
2009-02-25 17:00:00,62.895,62.905,62.765,62.885,319700000.0
2009-02-25 17:01:00,62.885,62.89,62.79,62.87,309000000.0
2009-02-25 17:02:00,62.87,62.87,62.71,62.71,216600000.0
2009-02-25 17:03:00,62.715,62.72,62.67,62.72,314800000.0
2009-02-25 17:04:00,62.72,62.77,62.69,62.71,199000000.0
2009-02-25 17:05:00,62.71,62.725,62.58,62.58,304400000.0
2009-02-25 17:06:00,62.58,62.65,62.565,62.64,329600000.0
2009-02-25 17:07:00,62.64,62.67,62.515,62.545,411799998.0
2009-02-25 17:08:00,62.55,62.55,62.47,62.505,494800000.0
2009-02-25 17:09:00,62.51,62.6,62.5,62.6,528600000.0
2009-02-25 17:10:00,62.605,62.63,62.495,62.505,462199999.0
2009-02-25 17:11:00,62.51,62.665,62.51,62.645,320000000.0
2009-02-25 17:12:00,62.645,62.715,62.64,62.68,335800000.0
2009-02-25 17:13:00,62.685,62.7,62.66,62.665,155900000.0
2009-02-25 17:14:00,62.66,62.675,62.64,62.64,232800000.0
2009-02-25 17:15:00,62.64,62.64,62.525,62.605,474100000.0
2009-02-25 17:16:00,62.605,62.64,62.56,62.59,404700000.0
2009-02-25 17:17:00,62.59,62.6,62.52,62.585,336599999.0
2009-02-25 17:18:00,62.59,62.65,62.575,62.635,296400000.0
2009-02-25 17:19:00,62.63,62.695,62.61,62.695,188000000.0
2009-02-25 17:20:00,62.685,62.7,62.67,62.695,339399999.0
2009-02-25 17:21:00,62.7,62.75,62.7,62.74,238800000.0
2009-02-25 17:22:00,62.75,62.82,62.74,62.81,416400000.0
2009-02-25 17:23:00,62.805,62.805,62.72,62.72,335600000.0
2009-02-25 17:24:00,62.725,62.85,62.725,62.82,377600001.0
2009-02-25 17:25:00,62.82,62.82,62.755,62.76,289400002.0
2009-02-25 17:26:00,62.76,62.8,62.75,62.79,238200000.0
2009-02-25 17:27:00,62.79,62.8,62.775,62.785,227199999.0
2009-02-25 17:28:00,62.78,62.785,62.73,62.73,207800000.0
2009-02-25 17:29:00,62.745,62.8,62.745,62.785,234200000.0
2009-02-25 17:30:00,62.785,62.82,62.765,62.78,288400000.0
2009-02-25 17:31:00,62.78,62.81,62.78,62.81,181400000.0
2009-02-25 17:32:00,62.81,62.855,62.81,62.84,130400000.0
2009-02-25 17:33:00,62.845,62.86,62.8,62.815,220200000.0
2009-02-25 17:34:00,62.815,62.815,62.78,62.785,147200000.0
2009-02-25 17:35:00,62.795,62.795,62.735,62.735,277600000.0
2009-02-25 17:36:00,62.735,62.78,62.725,62.73,215600000.0
2009-02-25 17:37:00,62.73,62.775,62.725,62.775,175200000.0
2009-02-25 17:38:00,62.77,62.78,62.74,62.74,220000000.0
2009-02-25 17:39:00,62.74,62.76,62.71,62.75,217400000.0
2009-02-25 17:40:00,62.745,62.785,62.74,62.76,279200000.0
2009-02-25 17:41:00,62.765,62.78,62.705,62.705,165000000.0
2009-02-25 17:42:00,62.705,62.765,62.695,62.735,199400000.0
2009-02-25 17:43:00,62.73,62.765,62.72,62.745,206800000.0
2009-02-25 17:44:00,62.74,62.74,62.705,62.71,283200000.0
2009-02-25 17:45:00,62.71,62.715,62.67,62.69,184600000.0
2009-02-25 17:46:00,62.68,62.69,62.655,62.67,215000000.0
2009-02-25 17:47:00,62.67,62.71,62.65,62.695,272400000.0
2009-02-25 17:48:00,62.695,62.7,62.67,62.68,176600000.0
2009-02-25 17:49:00,62.68,62.73,62.67,62.715,202000000.0
2009-02-25 17:50:00,62.72,62.76,62.715,62.735,187400000.0
2009-02-25 17:51:00,62.74,62.74,62.65,62.65,220800000.0
2009-02-25 17:52:00,62.65,62.685,62.65,62.65,229800000.0
2009-02-25 17:53:00,62.655,62.66,62.62,62.645,245800000.0
2009-02-25 17:54:00,62.645,62.68,62.64,62.68,152200000.0
2009-02-25 17:55:00,62.68,62.705,62.675,62.69,279500000.0
2009-02-25 17:56:00,62.69,62.71,62.65,62.65,155000000.0
2009-02-25 17:57:00,62.65,62.65,62.64,62.64,156600000.0
2009-02-25 17:58:00,62.65,62.67,62.61,62.61,346200000.0
2009-02-25 17:59:00,62.61,62.69,62.605,62.685,309000000.0
2009-02-25 18:00:00,62.68,62.73,62.66,62.67,338000000.0
2009-02-25 18:01:00,62.67,62.72,62.65,62.7,332400000.0
2009-02-25 18:02:00,62.7,62.71,62.65,62.685,196800000.0
2009-02-25 18:03:00,62.69,62.72,62.685,62.705,185400000.0
2009-02-25 18:04:00,62.71,62.755,62.705,62.74,224600000.0
2009-02-25 18:05:00,62.74,62.815,62.74,62.8,319600000.0
2009-02-25 18:06:00,62.8,62.9,62.79,62.895,282100000.0
2009-02-25 18:07:00,62.89,63.14,62.88,63.03,389000000.0
2009-02-25 18:08:00,63.035,63.035,62.96,62.96,260800000.0
2009-02-25 18:09:00,62.96,63.0,62.96,62.98,227200000.0
2009-02-25 18:10:00,62.98,63.01,62.955,62.96,256000000.0
2009-02-25 18:11:00,62.96,62.96,62.92,62.93,192800000.0
2009-02-25 18:12:00,62.93,63.0,62.92,62.98,243000000.0
2009-02-25 18:13:00,62.98,63.05,62.98,63.05,245400000.0
2009-02-25 18:14:00,63.055,63.1,63.0,63.095,334800001.0
2009-02-25 18:15:00,63.1,63.11,63.04,63.05,309400000.0
2009-02-25 18:16:00,63.04,63.065,62.9,62.92,289000000.0
2009-02-25 18:17:00,62.92,62.98,62.92,62.94,219200000.0
2009-02-25 18:18:00,62.94,63.015,62.905,63.005,217800000.0
2009-02-25 18:19:00,63.005,63.02,62.98,62.99,324200000.0
2009-02-25 18:20:00,62.99,62.995,62.95,62.95,160200000.0
2009-02-25 18:21:00,62.94,63.005,62.94,63.005,238600000.0
2009-02-25 18:22:00,63.01,63.06,62.99,63.05,212800000.0
2009-02-25 18:23:00,63.055,63.065,63.035,63.05,123800000.0
2009-02-25 18:24:00,63.05,63.12,63.025,63.075,275800000.0
2009-02-25 18:25:00,63.07,63.09,63.05,63.05,157400000.0
2009-02-25 18:26:00,63.05,63.1,63.045,63.09,194800000.0
2009-02-25 18:27:00,63.085,63.18,63.085,63.175,282800000.0
2009-02-25 18:28:00,63.175,63.19,63.17,63.185,204200000.0
2009-02-25 18:29:00,63.19,63.2,63.17,63.18,209400000.0
2009-02-25 18:30:00,63.18,63.215,63.16,63.16,294000000.0
2009-02-25 18:31:00,63.165,63.195,63.165,63.18,168000000.0
2009-02-25 18:32:00,63.18,63.18,63.155,63.155,173400000.0
2009-02-25 18:33:00,63.155,63.175,63.155,63.165,268200000.0
2009-02-25 18:34:00,63.17,63.175,63.15,63.155,191200000.0
2009-02-25 18:35:00,63.155,63.255,63.155,63.255,397399999.0
2009-02-25 18:36:00,63.245,63.255,63.19,63.19,317400000.0
2009-02-25 18:37:00,63.19,63.22,63.165,63.22,300200000.0
2009-02-25 18:38:00,63.22,63.22,63.18,63.18,276600000.0
2009-02-25 18:39:00,63.18,63.185,63.155,63.16,184000000.0
2009-02-25 18:40:00,63.165,63.165,63.145,63.155,149800000.0
2009-02-25 18:41:00,63.16,63.16,63.11,63.125,354200000.0
2009-02-25 18:42:00,63.13,63.15,63.11,63.14,425200000.0
2009-02-25 18:43:00,63.14,63.19,63.14,63.185,329800001.0
2009-02-25 18:44:00,63.18,63.23,63.18,63.215,395600000.0
2009-02-25 18:45:00,63.215,63.245,63.205,63.23,319400000.0
2009-02-25 18:46:00,63.23,63.235,63.19,63.2,233800000.0
2009-02-25 18:47:00,63.225,63.255,63.205,63.215,233600000.0
2009-02-25 18:48:00,63.215,63.245,63.195,63.23,273400000.0
2009-02-25 18:49:00,63.225,63.255,63.18,63.18,312800000.0
2009-02-25 18:50:00,63.18,63.215,63.18,63.205,190000000.0
2009-02-25 18:51:00,63.205,63.215,63.18,63.18,222000000.0
2009-02-25 18:52:00,63.175,63.18,63.14,63.155,158800000.0
2009-02-25 18:53:00,63.155,63.165,63.115,63.125,251800000.0
2009-02-25 18:54:00,63.125,63.13,63.09,63.095,229000000.0
2009-02-25 18:55:00,63.095,63.095,63.02,63.03,316600000.0
2009-02-25 18:56:00,63.03,63.03,62.955,62.97,299600000.0
2009-02-25 18:57:00,62.97,63.025,62.97,63.0,212000000.0
2009-02-25 18:58:00,63.0,63.035,62.985,63.035,279000000.0
2009-02-25 18:59:00,63.035,63.035,62.97,63.005,295000000.0
2009-02-25 19:00:00,63.0,63.05,62.99,63.045,219600000.0
2009-02-25 19:01:00,63.04,63.05,62.885,62.885,250900000.0
2009-02-25 19:02:00,62.885,62.96,62.88,62.925,354100000.0
2009-02-25 19:03:00,62.92,62.995,62.905,62.975,289400000.0
2009-02-25 19:04:00,62.985,63.02,62.975,62.985,290400000.0
2009-02-25 19:05:00,62.975,63.01,62.97,62.975,145400000.0
2009-02-25 19:06:00,62.975,62.975,62.925,62.975,173400000.0
2009-02-25 19:07:00,62.965,63.01,62.965,63.005,203600000.0
2009-02-25 19:08:00,63.005,63.005,62.975,62.98,42400000.0
2009-02-25 19:09:00,62.98,62.98,62.97,62.97,43000000.0
2009-02-25 19:10:00,62.975,63.005,62.975,62.99,65200000.0
2009-02-25 19:11:00,62.99,63.02,62.96,63.02,320400000.0
2009-02-25 19:12:00,63.01,63.025,62.99,63.0,104000000.0
2009-02-25 19:13:00,63.0,63.075,62.99,63.065,104800000.0
2009-02-25 19:14:00,63.06,63.07,62.995,62.995,280200001.0
2009-02-25 19:15:00,62.99,62.99,62.935,62.945,169600000.0
2009-02-25 19:16:00,62.945,62.995,62.945,62.99,217600000.0
2009-02-25 19:17:00,62.995,63.005,62.975,62.985,286600000.0
2009-02-25 19:18:00,62.985,62.985,62.955,62.955,142200000.0
2009-02-25 19:19:00,62.96,62.965,62.9,62.915,177200000.0
2009-02-25 19:20:00,62.925,62.96,62.925,62.96,162400000.0
2009-02-25 19:21:00,62.955,62.995,62.955,62.99,206000000.0
2009-02-25 19:22:00,62.98,62.995,62.945,62.975,238800000.0
2009-02-25 19:23:00,62.98,62.995,62.935,62.935,133200000.0
2009-02-25 19:24:00,62.935,62.965,62.93,62.94,189000000.0
2009-02-25 19:25:00,62.945,62.95,62.905,62.925,138400000.0
2009-02-25 19:26:00,62.925,62.935,62.905,62.93,160800001.0
2009-02-25 19:27:00,62.93,62.95,62.915,62.92,113600000.0
2009-02-25 19:28:00,62.92,62.95,62.91,62.91,324600000.0
2009-02-25 19:29:00,62.915,62.955,62.905,62.905,129600000.0
2009-02-25 19:30:00,62.905,62.98,62.905,62.935,198800000.0
2009-02-25 19:31:00,62.94,62.985,62.93,62.975,144600000.0
2009-02-25 19:32:00,62.975,63.015,62.95,62.995,246000001.0
2009-02-25 19:33:00,62.995,63.02,62.995,63.0,196200000.0
2009-02-25 19:34:00,63.0,63.0,62.94,62.94,282200000.0
2009-02-25 19:35:00,62.945,62.945,62.9,62.91,188800000.0
2009-02-25 19:36:00,62.93,62.95,62.895,62.92,243600000.0
2009-02-25 19:37:00,62.92,62.945,62.905,62.945,67200000.0
2009-02-25 19:38:00,62.945,62.96,62.94,62.945,98000000.0
2009-02-25 19:39:00,62.945,62.945,62.895,62.9,178600000.0
2009-02-25 19:40:00,62.895,62.895,62.83,62.83,135600000.0
2009-02-25 19:41:00,62.83,62.86,62.825,62.825,170000000.0
2009-02-25 19:42:00,62.825,62.83,62.77,62.77,164000000.0
2009-02-25 19:43:00,62.77,62.775,62.725,62.725,177500000.0
2009-02-25 19:44:00,62.72,62.725,62.68,62.695,276800000.0
2009-02-25 19:45:00,62.685,62.69,62.655,62.66,379400000.0
2009-02-25 19:46:00,62.665,62.675,62.66,62.665,141200000.0
2009-02-25 19:47:00,62.665,62.725,62.65,62.725,181600000.0
2009-02-25 19:48:00,62.745,62.765,62.74,62.765,138200000.0
2009-02-25 19:49:00,62.765,62.82,62.765,62.815,136400000.0
2009-02-25 19:50:00,62.815,62.82,62.79,62.81,246400000.0
2009-02-25 19:51:00,62.815,62.885,62.815,62.865,163200000.0
2009-02-25 19:52:00,62.865,62.88,62.855,62.855,114000000.0
2009-02-25 19:53:00,62.86,62.865,62.83,62.83,254800000.0
2009-02-25 19:54:00,62.84,62.84,62.79,62.795,196300000.0
2009-02-25 19:55:00,62.78,62.795,62.78,62.795,55800000.0
2009-02-25 19:56:00,62.8,62.845,62.8,62.84,87000000.0
2009-02-25 19:57:00,62.845,62.85,62.82,62.845,210400000.0
2009-02-25 19:58:00,62.85,62.935,62.85,62.93,208600000.0
2009-02-25 19:59:00,62.935,62.955,62.935,62.945,75200000.0
2009-02-25 20:00:00,62.945,62.955,62.915,62.92,172200000.0
2009-02-25 20:01:00,62.93,62.94,62.915,62.94,130400000.0
2009-02-25 20:02:00,62.935,62.955,62.93,62.945,82200000.0
2009-02-25 20:03:00,62.95,63.045,62.95,63.045,143400000.0
2009-02-25 20:04:00,63.05,63.085,63.02,63.02,219600001.0
2009-02-25 20:05:00,63.02,63.04,63.005,63.035,178800000.0
2009-02-25 20:06:00,63.035,63.035,62.98,62.995,233000000.0
2009-02-25 20:07:00,62.995,63.005,62.98,62.99,246799999.0
2009-02-25 20:08:00,62.99,63.015,62.97,63.01,339200000.0
2009-02-25 20:09:00,63.015,63.015,62.975,62.99,215599999.0
2009-02-25 20:10:00,62.99,63.04,62.99,63.005,253600000.0
2009-02-25 20:11:00,63.005,63.01,62.945,62.945,164000000.0
2009-02-25 20:12:00,62.945,62.945,62.915,62.925,97800000.0
2009-02-25 20:13:00,62.93,62.975,62.9,62.975,162200000.0
2009-02-25 20:14:00,62.975,62.975,62.915,62.965,302200000.0
2009-02-25 20:15:00,62.965,63.0,62.965,63.0,88000000.0
2009-02-25 20:16:00,63.005,63.01,62.985,63.01,70400000.0
2009-02-25 20:17:00,63.01,63.01,62.99,63.0,86200000.0
2009-02-25 20:18:00,63.005,63.005,62.965,63.005,77600000.0
2009-02-25 20:19:00,63.01,63.09,63.01,63.07,142200000.0
2009-02-25 20:20:00,63.07,63.07,63.01,63.03,356600000.0
2009-02-25 20:21:00,63.035,63.05,63.025,63.05,153200000.0
2009-02-25 20:22:00,63.045,63.05,63.025,63.04,159000000.0
2009-02-25 20:23:00,63.035,63.035,62.95,62.95,175600000.0
2009-02-25 20:24:00,62.95,62.99,62.89,62.985,307800000.0
2009-02-25 20:25:00,62.985,63.06,62.97,63.04,206300000.0
2009-02-25 20:26:00,63.035,63.035,63.01,63.015,168200000.0
2009-02-25 20:27:00,63.015,63.065,62.95,62.99,294600000.0
2009-02-25 20:28:00,62.995,62.995,62.96,62.96,70200000.0
2009-02-25 20:29:00,62.965,62.965,62.86,62.86,284300000.0
2009-02-25 20:30:00,62.86,62.89,62.855,62.855,187200000.0
2009-02-25 20:31:00,62.86,62.885,62.855,62.885,83000000.0
2009-02-25 20:32:00,62.885,62.905,62.875,62.88,92800000.0
2009-02-25 20:33:00,62.88,62.95,62.88,62.9,296900000.0
2009-02-25 20:34:00,62.895,62.895,62.825,62.865,234600000.0
2009-02-25 20:35:00,62.87,62.945,62.865,62.91,237400000.0
2009-02-25 20:36:00,62.905,62.94,62.905,62.91,193600000.0
2009-02-25 20:37:00,62.91,62.91,62.845,62.905,293400000.0
2009-02-25 20:38:00,62.905,62.925,62.895,62.9,155800000.0
2009-02-25 20:39:00,62.9,62.9,62.86,62.875,165200000.0
2009-02-25 20:40:00,62.885,62.905,62.88,62.885,131000000.0
2009-02-25 20:41:00,62.9,62.95,62.89,62.89,326800000.0
2009-02-25 20:42:00,62.89,62.895,62.88,62.89,93400000.0
2009-02-25 20:43:00,62.9,62.905,62.89,62.89,151800000.0
2009-02-25 20:44:00,62.885,62.89,62.865,62.87,158999999.0
2009-02-25 20:45:00,62.87,62.885,62.855,62.87,171000000.0
2009-02-25 20:46:00,62.875,62.895,62.875,62.88,102400000.0
2009-02-25 20:47:00,62.885,62.95,62.88,62.915,345600000.0
2009-02-25 20:48:00,62.915,62.98,62.905,62.96,197400000.0
2009-02-25 20:49:00,62.97,63.03,62.97,63.0,247600000.0
2009-02-25 20:50:00,63.01,63.05,63.005,63.035,211200000.0
2009-02-25 20:51:00,63.035,63.035,62.955,62.965,180400000.0
2009-02-25 20:52:00,62.965,63.015,62.96,63.01,125600000.0
2009-02-25 20:53:00,63.015,63.08,63.015,63.065,218800000.0
2009-02-25 20:54:00,63.065,63.095,63.03,63.03,232999999.0
2009-02-25 20:55:00,63.025,63.03,63.02,63.02,92600000.0
2009-02-25 20:56:00,63.02,63.11,63.02,63.11,271400000.0
2009-02-25 20:57:00,63.11,63.12,63.075,63.075,211400000.0
2009-02-25 20:58:00,63.075,63.075,62.98,62.98,261800000.0
2009-02-25 20:59:00,62.985,63.07,62.985,63.06,148800000.0
2009-02-25 21:00:00,63.055,63.09,62.945,62.95,288000000.0
2009-02-25 21:01:00,62.955,62.975,62.895,62.91,216599999.0
2009-02-25 21:02:00,62.895,63.0,62.895,62.995,348400000.0
2009-02-25 21:03:00,62.995,63.0,62.945,62.95,401400001.0
2009-02-25 21:04:00,62.96,62.97,62.91,62.915,421799999.0
2009-02-25 21:05:00,62.9,62.92,62.83,62.83,553400002.0
2009-02-25 21:06:00,62.83,62.835,62.8,62.81,332600000.0
2009-02-25 21:07:00,62.81,62.81,62.78,62.795,138500000.0
2009-02-25 21:08:00,62.795,62.905,62.785,62.89,265800000.0
2009-02-25 21:09:00,62.9,62.91,62.825,62.845,388000001.0
2009-02-25 21:10:00,62.845,62.895,62.845,62.875,314600001.0
2009-02-25 21:11:00,62.885,62.89,62.835,62.87,386399999.0
2009-02-25 21:12:00,62.86,62.91,62.85,62.9,379400002.0
2009-02-25 21:13:00,62.9,62.905,62.79,62.805,543600002.0
2009-02-25 21:14:00,62.795,62.92,62.795,62.885,388200000.0
2009-02-25 21:15:00,62.885,62.985,62.86,62.985,246000000.0
2009-02-25 21:16:00,62.99,63.015,62.915,62.94,490400002.0
2009-02-25 21:17:00,62.945,62.945,62.855,62.87,477800000.0
2009-02-25 21:18:00,62.875,62.93,62.86,62.92,321599999.0
2009-02-25 21:19:00,62.925,62.925,62.84,62.85,378999999.0
2009-02-25 21:20:00,62.86,62.905,62.845,62.885,285799999.0
2009-02-25 21:21:00,62.89,62.945,62.875,62.94,233800000.0
2009-02-25 21:22:00,62.94,62.985,62.93,62.955,234000001.0
2009-02-25 21:23:00,62.96,62.96,62.855,62.87,404800002.0
2009-02-25 21:24:00,62.88,62.98,62.88,62.975,265200000.0
2009-02-25 21:25:00,62.98,63.01,62.925,62.975,322600000.0
2009-02-25 21:26:00,62.965,62.975,62.93,62.97,158000000.0
2009-02-25 21:27:00,62.97,63.005,62.96,62.98,251200000.0
2009-02-25 21:28:00,63.005,63.005,62.975,62.99,263000000.0
2009-02-25 21:29:00,62.99,63.02,62.945,63.015,342199999.0
2009-02-25 21:30:00,63.015,63.075,63.01,63.07,332000001.0
2009-02-25 21:31:00,63.075,63.08,63.035,63.045,292600000.0
2009-02-25 21:32:00,63.045,63.08,63.03,63.07,338999998.0
2009-02-25 21:33:00,63.07,63.09,63.04,63.08,362599999.0
2009-02-25 21:34:00,63.065,63.07,63.005,63.015,324400000.0
2009-02-25 21:35:00,63.02,63.02,62.975,63.0,121800000.0
2009-02-25 21:36:00,63.0,63.01,62.98,62.99,116200000.0
2009-02-25 21:37:00,62.995,63.015,62.965,62.98,172600000.0
2009-02-25 21:38:00,62.97,62.995,62.945,62.99,266200000.0
2009-02-25 21:39:00,62.98,63.0,62.945,62.965,268000000.0
2009-02-25 21:40:00,62.95,63.005,62.95,62.98,268399999.0
2009-02-25 21:41:00,62.99,63.05,62.975,63.05,236800000.0
2009-02-25 21:42:00,63.04,63.055,63.035,63.055,158800000.0
2009-02-25 21:43:00,63.055,63.06,63.005,63.04,195600000.0
2009-02-25 21:44:00,63.045,63.05,63.02,63.035,90800000.0
2009-02-25 21:45:00,63.045,63.045,63.02,63.04,52400000.0
2009-02-25 21:46:00,63.05,63.145,63.035,63.115,263200000.0
2009-02-25 21:47:00,63.115,63.2,63.115,63.145,296800000.0
2009-02-25 21:48:00,63.165,63.175,63.07,63.085,304200002.0
2009-02-25 21:49:00,63.085,63.12,63.065,63.08,279000001.0
2009-02-25 21:50:00,63.085,63.18,63.065,63.175,354200000.0
2009-02-25 21:51:00,63.19,63.19,63.125,63.145,217000000.0
2009-02-25 21:52:00,63.145,63.195,63.14,63.195,163400000.0
2009-02-25 21:53:00,63.195,63.2,63.15,63.15,272200000.0
2009-02-25 21:54:00,63.155,63.19,63.145,63.18,159800000.0
2009-02-25 21:55:00,63.185,63.195,63.175,63.185,158800000.0
2009-02-25 21:56:00,63.16,63.16,63.125,63.16,184999999.0
2009-02-25 21:57:00,63.165,63.215,63.15,63.195,208800000.0
2009-02-25 21:58:00,63.185,63.185,63.155,63.16,180600000.0
2009-02-25 21:59:00,63.17,63.195,63.155,63.17,135600000.0
2009-02-25 22:00:00,63.175,63.175,63.13,63.135,239000000.0
2009-02-25 22:01:00,63.125,63.14,63.1,63.14,293600000.0
2009-02-25 22:02:00,63.145,63.17,63.135,63.15,164600000.0
2009-02-25 22:03:00,63.15,63.17,63.15,63.165,75200000.0
2009-02-25 22:04:00,63.17,63.195,63.16,63.19,207400000.0
2009-02-25 22:05:00,63.19,63.27,63.19,63.265,215600000.0
2009-02-25 22:06:00,63.265,63.29,63.21,63.24,148000000.0
2009-02-25 22:07:00,63.245,63.28,63.225,63.24,137200000.0
2009-02-25 22:08:00,63.245,63.27,63.21,63.215,234000000.0
2009-02-25 22:09:00,63.22,63.22,63.16,63.175,160000000.0
2009-02-25 22:10:00,63.18,63.215,63.165,63.185,96600000.0
2009-02-25 22:11:00,63.17,63.17,63.13,63.135,196200000.0
2009-02-25 22:12:00,63.14,63.195,63.115,63.195,238400000.0
2009-02-25 22:13:00,63.18,63.245,63.18,63.235,193200000.0
2009-02-25 22:14:00,63.255,63.295,63.24,63.275,231400000.0
2009-02-25 22:15:00,63.275,63.34,63.27,63.32,191600000.0
2009-02-25 22:16:00,63.33,63.45,63.33,63.445,254800000.0
2009-02-25 22:17:00,63.435,63.48,63.42,63.445,204600000.0
2009-02-25 22:18:00,63.43,63.435,63.4,63.405,175600000.0
2009-02-25 22:19:00,63.415,63.5,63.415,63.435,228199999.0
2009-02-25 22:20:00,63.435,63.435,63.365,63.365,251600000.0
2009-02-25 22:21:00,63.355,63.36,63.315,63.325,137200000.0
2009-02-25 22:22:00,63.33,63.405,63.315,63.4,192400000.0
2009-02-25 22:23:00,63.4,63.45,63.385,63.45,265800000.0
2009-02-25 22:24:00,63.44,63.46,63.385,63.385,144200000.0
2009-02-25 22:25:00,63.4,63.41,63.36,63.405,168400000.0
2009-02-25 22:26:00,63.405,63.45,63.395,63.44,216200000.0
2009-02-25 22:27:00,63.44,63.46,63.425,63.425,97600000.0
2009-02-25 22:28:00,63.425,63.455,63.42,63.445,128400000.0
2009-02-25 22:29:00,63.45,63.455,63.39,63.395,171000000.0
2009-02-25 22:30:00,63.4,63.4,63.31,63.345,255800002.0
2009-02-25 22:31:00,63.335,63.365,63.33,63.365,135000000.0
2009-02-25 22:32:00,63.365,63.37,63.34,63.365,199800001.0
2009-02-25 22:33:00,63.365,63.415,63.36,63.41,138200000.0
2009-02-25 22:34:00,63.41,63.43,63.405,63.43,71200000.0
2009-02-25 22:35:00,63.42,63.435,63.415,63.43,122600000.0
2009-02-25 22:36:00,63.43,63.43,63.405,63.405,75000000.0
2009-02-25 22:37:00,63.41,63.42,63.39,63.41,136600000.0
2009-02-25 22:38:00,63.415,63.435,63.395,63.405,213400000.0
2009-02-25 22:39:00,63.415,63.42,63.32,63.32,264800000.0
2009-02-25 22:40:00,63.325,63.345,63.32,63.32,208600000.0
2009-02-25 22:41:00,63.31,63.335,63.305,63.335,177400000.0
2009-02-25 22:42:00,63.335,63.36,63.335,63.335,74600000.0
2009-02-25 22:43:00,63.34,63.345,63.32,63.335,105800000.0
2009-02-25 22:44:00,63.33,63.345,63.325,63.33,120000000.0
2009-02-25 22:45:00,63.325,63.33,63.26,63.26,209000000.0
2009-02-25 22:46:00,63.26,63.32,63.245,63.285,358200000.0
2009-02-25 22:47:00,63.275,63.285,63.245,63.27,207200000.0
2009-02-25 22:48:00,63.27,63.27,63.24,63.245,150800000.0
2009-02-25 22:49:00,63.245,63.245,63.215,63.24,242400000.0
2009-02-25 22:50:00,63.23,63.265,63.22,63.26,236200000.0
2009-02-25 22:51:00,63.265,63.27,63.22,63.22,53200000.0
2009-02-25 22:52:00,63.225,63.24,63.195,63.215,279200000.0
2009-02-25 22:53:00,63.205,63.215,63.19,63.2,182800000.0
2009-02-25 22:54:00,63.19,63.235,63.17,63.21,209600000.0
2009-02-25 22:55:00,63.205,63.215,63.155,63.155,299200000.0
2009-02-25 22:56:00,63.155,63.16,63.095,63.12,343200000.0
2009-02-25 22:57:00,63.12,63.135,63.1,63.13,202000000.0
2009-02-25 22:58:00,63.13,63.155,63.125,63.13,204200000.0
2009-02-25 22:59:00,63.14,63.145,63.09,63.095,109000000.0
2009-02-25 23:00:00,63.09,63.11,63.035,63.09,255400000.0
2009-02-25 23:01:00,63.09,63.11,63.075,63.095,84000000.0
2009-02-25 23:02:00,63.09,63.16,63.08,63.15,219600000.0
2009-02-25 23:03:00,63.14,63.16,63.135,63.155,94400000.0
2009-02-25 23:04:00,63.15,63.15,63.13,63.13,28800000.0
2009-02-25 23:05:00,63.13,63.145,63.11,63.14,95600000.0
2009-02-25 23:06:00,63.135,63.15,63.135,63.14,83200000.0
2009-02-25 23:07:00,63.145,63.15,63.13,63.135,129800000.0
2009-02-25 23:08:00,63.135,63.135,63.105,63.13,80000000.0
2009-02-25 23:09:00,63.115,63.195,63.1,63.185,149800000.0
2009-02-25 23:10:00,63.18,63.18,63.1,63.145,128400000.0
2009-02-25 23:11:00,63.14,63.19,63.14,63.18,138600000.0
2009-02-25 23:12:00,63.18,63.18,63.135,63.155,129600000.0
2009-02-25 23:13:00,63.145,63.19,63.135,63.18,147600000.0
2009-02-25 23:14:00,63.175,63.175,63.12,63.13,42600000.0
2009-02-25 23:15:00,63.135,63.145,63.12,63.13,126000000.0
2009-02-25 23:16:00,63.13,63.16,63.125,63.145,177200000.0
2009-02-25 23:17:00,63.14,63.18,63.125,63.125,236400000.0
2009-02-25 23:18:00,63.125,63.13,63.1,63.1,158200000.0
2009-02-25 23:19:00,63.105,63.12,63.09,63.09,61000000.0
2009-02-25 23:20:00,63.095,63.135,63.095,63.095,126000000.0
2009-02-25 23:21:00,63.105,63.11,63.065,63.065,77600000.0
2009-02-25 23:22:00,63.08,63.085,63.065,63.08,57600000.0
2009-02-25 23:23:00,63.08,63.09,63.01,63.01,219800000.0
2009-02-25 23:24:00,63.015,63.055,63.005,63.03,197200000.0
2009-02-25 23:25:00,63.03,63.07,63.03,63.065,98400000.0
2009-02-25 23:26:00,63.065,63.075,63.065,63.065,54200000.0
2009-02-25 23:27:00,63.075,63.075,63.06,63.06,25600000.0
2009-02-25 23:28:00,63.065,63.075,63.035,63.04,62000000.0
2009-02-25 23:29:00,63.04,63.1,63.04,63.1,195000000.0
2009-02-25 23:30:00,63.09,63.095,63.075,63.09,36000000.0
2009-02-25 23:31:00,63.09,63.09,63.03,63.04,132200000.0
2009-02-25 23:32:00,63.03,63.095,63.015,63.07,311800000.0
2009-02-25 23:33:00,63.075,63.09,63.06,63.09,83400000.0
2009-02-25 23:34:00,63.09,63.09,63.075,63.09,41600000.0
2009-02-25 23:35:00,63.09,63.09,63.075,63.08,70200000.0
2009-02-25 23:36:00,63.125,63.125,63.05,63.07,167600000.0
2009-02-25 23:37:00,63.07,63.08,63.04,63.04,110200000.0
2009-02-25 23:38:00,63.04,63.055,63.015,63.02,109000000.0
2009-02-25 23:39:00,63.015,63.02,62.995,63.0,44400000.0
2009-02-25 23:40:00,62.99,63.015,62.99,63.015,21400000.0
2009-02-25 23:41:00,63.015,63.015,62.99,62.99,32400000.0
2009-02-25 23:42:00,62.985,62.99,62.97,62.975,121200000.0
2009-02-25 23:43:00,62.975,62.975,62.93,62.935,73800000.0
2009-02-25 23:44:00,62.94,62.945,62.935,62.935,50000000.0
2009-02-25 23:45:00,62.945,62.955,62.935,62.945,128000000.0
2009-02-25 23:46:00,62.945,62.945,62.925,62.93,20800000.0
2009-02-25 23:47:00,62.925,62.94,62.915,62.93,88000000.0
2009-02-25 23:48:00,62.94,62.94,62.93,62.93,11200000.0
2009-02-25 23:49:00,62.94,62.98,62.935,62.98,116600000.0
2009-02-25 23:50:00,62.98,62.995,62.98,62.99,67600000.0
2009-02-25 23:51:00,62.99,62.995,62.99,62.995,29200000.0
2009-02-25 23:52:00,63.005,63.01,63.005,63.005,49800000.0
2009-02-25 23:53:00,63.005,63.01,63.005,63.01,47000000.0
2009-02-25 23:54:00,63.015,63.02,62.995,62.995,80500000.0
2009-02-25 23:55:00,62.985,62.985,62.975,62.975,42600000.0
2009-02-25 23:56:00,62.98,62.99,62.975,62.98,135400000.0
2009-02-25 23:57:00,62.985,62.985,62.97,62.975,86000000.0
2009-02-25 23:58:00,62.98,62.98,62.975,62.975,33600000.0
2009-02-25 23:59:00,62.98,63.01,62.98,62.99,35000000.0
2009-02-26 00:00:00,62.98,63.005,62.965,63.0,36800000.0
2009-02-26 00:01:00,62.99,63.0,62.99,63.0,12400000.0
2009-02-26 00:02:00,62.99,62.99,62.97,62.97,23800000.0
2009-02-26 00:03:00,62.975,62.99,62.975,62.99,22400000.0
2009-02-26 00:04:00,62.98,62.985,62.97,62.975,22400000.0
2009-02-26 00:05:00,62.98,62.98,62.965,62.965,22400000.0
2009-02-26 00:06:00,62.975,62.99,62.965,62.99,34400000.0
2009-02-26 00:07:00,62.985,63.03,62.985,63.025,28800000.0
2009-02-26 00:08:00,63.02,63.02,62.985,62.985,38800000.0
2009-02-26 00:09:00,62.99,63.01,62.99,63.0,27600000.0
2009-02-26 00:10:00,63.0,63.01,63.0,63.01,19600000.0
2009-02-26 00:11:00,63.01,63.025,63.01,63.025,19000000.0
2009-02-26 00:12:00,63.03,63.035,63.025,63.03,24000000.0
2009-02-26 00:13:00,63.035,63.04,63.03,63.03,17600000.0
2009-02-26 00:14:00,63.025,63.025,63.01,63.015,34400000.0
2009-02-26 00:15:00,63.015,63.02,63.005,63.02,20600000.0
2009-02-26 00:16:00,63.025,63.04,63.015,63.03,38400000.0
2009-02-26 00:17:00,63.055,63.06,63.045,63.06,82400000.0
2009-02-26 00:18:00,63.06,63.08,63.04,63.05,163600000.0
2009-02-26 00:19:00,63.045,63.045,63.035,63.035,9600000.0
2009-02-26 00:20:00,63.035,63.04,63.025,63.035,40000000.0
2009-02-26 00:21:00,63.025,63.035,63.005,63.02,62400000.0
2009-02-26 00:22:00,63.005,63.025,63.005,63.015,60000000.0
2009-02-26 00:23:00,63.01,63.025,63.01,63.025,48400000.0
2009-02-26 00:24:00,63.02,63.02,63.015,63.015,19200000.0
2009-02-26 00:25:00,63.01,63.01,63.0,63.0,36800000.0
2009-02-26 00:26:00,63.0,63.0,62.985,62.995,78800000.0
2009-02-26 00:27:00,63.0,63.005,62.98,62.995,46600000.0
2009-02-26 00:28:00,62.995,62.995,62.99,62.99,22200000.0
2009-02-26 00:29:00,62.99,62.99,62.99,62.99,5000000.0
2009-02-26 00:30:00,62.995,62.995,62.995,62.995,3200000.0
2009-02-26 00:31:00,62.99,63.01,62.985,62.995,99800000.0
2009-02-26 00:32:00,62.995,63.0,62.995,63.0,9800000.0
2009-02-26 00:33:00,62.995,62.995,62.995,62.995,80000000.0
2009-02-26 00:34:00,63.005,63.005,63.005,63.005,6400000.0
2009-02-26 00:35:00,62.967,62.986,62.946,62.977,53000000.0
2009-02-26 00:36:00,63.005,63.005,63.005,63.005,3200000.0
2009-02-26 00:37:00,62.93,62.99,62.929,62.929,86200000.0
2009-02-26 00:38:00,63.0,63.005,63.0,63.005,6400000.0
2009-02-26 00:39:00,62.995,62.995,62.99,62.995,21600000.0
2009-02-26 00:40:00,62.943,62.967,62.932,62.962,105000000.0
2009-02-26 00:41:00,62.99,62.99,62.985,62.985,13200000.0
2009-02-26 00:42:00,63.0,63.0,62.99,62.995,25600000.0
2009-02-26 00:43:00,63.0,63.0,62.995,62.995,6400000.0
2009-02-26 00:44:00,62.953,62.97,62.925,62.927,71400000.0
2009-02-26 00:45:00,62.985,62.99,62.985,62.985,19200000.0
2009-02-26 00:46:00,62.98,62.995,62.98,62.995,78600000.0
2009-02-26 00:47:00,62.995,62.995,62.98,62.98,54600000.0
2009-02-26 00:48:00,62.985,63.0,62.985,62.985,60000000.0
2009-02-26 00:49:00,62.995,62.995,62.995,62.995,3200000.0
2009-02-26 00:50:00,62.99,62.995,62.98,62.985,39400000.0
2009-02-26 00:51:00,62.98,62.985,62.97,62.985,60800000.0
2009-02-26 00:52:00,62.975,63.0,62.975,63.0,25400000.0
2009-02-26 00:53:00,62.975,62.98,62.975,62.98,43800000.0
2009-02-26 00:54:00,62.975,62.98,62.975,62.98,59600000.0
2009-02-26 00:55:00,62.98,62.98,62.975,62.98,33200000.0
2009-02-26 00:56:00,62.98,63.025,62.98,63.005,154800000.0
2009-02-26 00:57:00,63.005,63.035,62.985,63.035,42600000.0
2009-02-26 00:58:00,63.03,63.035,63.025,63.025,113600000.0
2009-02-26 00:59:00,63.025,63.03,63.025,63.025,57000000.0
2009-02-26 01:00:00,63.035,63.035,63.015,63.015,109600000.0
2009-02-26 01:01:00,63.02,63.025,63.015,63.02,25600000.0
2009-02-26 01:02:00,63.02,63.035,63.02,63.03,58400000.0
2009-02-26 01:03:00,63.035,63.065,63.015,63.06,240400000.0
2009-02-26 01:04:00,63.06,63.09,63.06,63.07,201000000.0
2009-02-26 01:05:00,63.07,63.08,63.065,63.065,77200000.0
2009-02-26 01:06:00,63.07,63.09,63.065,63.09,30400000.0
2009-02-26 01:07:00,63.09,63.095,63.085,63.09,116000000.0
2009-02-26 01:08:00,63.09,63.09,63.085,63.09,30600000.0
2009-02-26 01:09:00,63.09,63.11,63.09,63.11,88600000.0
2009-02-26 01:10:00,63.11,63.12,63.1,63.12,74000000.0
2009-02-26 01:11:00,63.12,63.12,63.12,63.12,12000000.0
2009-02-26 01:12:00,63.12,63.13,63.12,63.13,17200000.0
2009-02-26 01:13:00,63.13,63.13,63.1,63.105,13600000.0
2009-02-26 01:14:00,63.105,63.105,63.095,63.1,30400000.0
2009-02-26 01:15:00,63.095,63.095,63.09,63.095,73400000.0
2009-02-26 01:16:00,63.095,63.115,63.09,63.1,87000000.0
2009-02-26 01:17:00,63.1,63.1,63.055,63.08,111200000.0
2009-02-26 01:18:00,63.08,63.09,63.075,63.075,40200000.0
2009-02-26 01:19:00,63.075,63.075,63.07,63.07,93800000.0
2009-02-26 01:20:00,63.075,63.075,63.07,63.07,150400000.0
2009-02-26 01:21:00,63.07,63.125,63.07,63.11,195200000.0
2009-02-26 01:22:00,63.115,63.14,63.105,63.13,120600000.0
2009-02-26 01:23:00,63.14,63.14,63.105,63.105,41600000.0
2009-02-26 01:24:00,63.105,63.135,63.1,63.11,149600000.0
2009-02-26 01:25:00,63.11,63.125,63.11,63.125,44000000.0
2009-02-26 01:26:00,63.12,63.16,63.12,63.145,70000000.0
2009-02-26 01:27:00,63.145,63.16,63.13,63.16,150400000.0
2009-02-26 01:28:00,63.165,63.175,63.16,63.175,71800000.0
2009-02-26 01:29:00,63.175,63.185,63.13,63.14,207600000.0
2009-02-26 01:30:00,63.14,63.15,63.11,63.135,128600000.0
2009-02-26 01:31:00,63.14,63.14,63.11,63.14,16600000.0
2009-02-26 01:32:00,63.14,63.17,63.135,63.17,76600000.0
2009-02-26 01:33:00,63.17,63.18,63.145,63.145,37000000.0
2009-02-26 01:34:00,63.15,63.245,63.15,63.15,196800000.0
2009-02-26 01:35:00,63.15,63.24,63.15,63.21,251600000.0
2009-02-26 01:36:00,63.21,63.21,63.21,63.21,16000000.0
2009-02-26 01:37:00,63.21,63.21,63.17,63.17,44800000.0
2009-02-26 01:38:00,63.17,63.185,63.155,63.18,30700000.0
2009-02-26 01:39:00,63.18,63.18,63.125,63.135,40200000.0
2009-02-26 01:40:00,63.14,63.16,63.13,63.13,60800000.0
2009-02-26 01:41:00,63.13,63.13,63.13,63.13,3200000.0
2009-02-26 01:42:00,63.135,63.16,63.13,63.15,103600000.0
2009-02-26 01:43:00,63.16,63.165,63.14,63.14,63200000.0
2009-02-26 01:44:00,63.145,63.145,63.145,63.145,12800000.0
2009-02-26 01:45:00,63.145,63.145,63.13,63.135,46400000.0
2009-02-26 01:46:00,63.13,63.13,63.075,63.09,204600000.0
2009-02-26 01:47:00,63.09,63.115,63.085,63.115,51200000.0
2009-02-26 01:48:00,63.11,63.115,63.09,63.09,28800000.0
2009-02-26 01:49:00,63.095,63.115,63.095,63.11,47800000.0
2009-02-26 01:50:00,63.115,63.115,63.085,63.085,70000000.0
2009-02-26 01:51:00,63.085,63.1,63.085,63.095,35200000.0
2009-02-26 01:52:00,63.09,63.09,63.075,63.085,94400000.0
2009-02-26 01:53:00,63.09,63.105,63.075,63.1,76800000.0
2009-02-26 01:54:00,63.105,63.11,63.1,63.11,54400000.0
2009-02-26 01:55:00,63.105,63.11,63.105,63.105,25600000.0
2009-02-26 01:56:00,63.1,63.1,63.09,63.09,9600000.0
2009-02-26 01:57:00,63.085,63.09,63.085,63.09,12800000.0
2009-02-26 01:58:00,63.085,63.085,63.055,63.07,65600000.0
2009-02-26 01:59:00,63.06,63.06,62.97,62.97,117000000.0
2009-02-26 02:00:00,62.97,62.98,62.935,62.935,167600000.0
2009-02-26 02:01:00,62.945,62.96,62.935,62.95,105800000.0
2009-02-26 02:02:00,62.955,62.965,62.945,62.945,136200000.0
2009-02-26 02:03:00,62.94,62.955,62.93,62.945,174000000.0
2009-02-26 02:04:00,62.945,62.965,62.935,62.96,141000000.0
2009-02-26 02:05:00,62.96,62.96,62.935,62.96,17600000.0
2009-02-26 02:06:00,62.96,62.96,62.945,62.955,92400000.0
2009-02-26 02:07:00,62.955,62.985,62.95,62.985,83200000.0
2009-02-26 02:08:00,62.985,63.02,62.97,63.015,195000000.0
2009-02-26 02:09:00,63.02,63.025,63.01,63.015,62400000.0
2009-02-26 02:10:00,63.015,63.015,63.0,63.005,56000000.0
2009-02-26 02:11:00,63.005,63.02,62.995,63.02,124000000.0
2009-02-26 02:12:00,63.025,63.065,63.025,63.05,134400000.0
2009-02-26 02:13:00,63.05,63.09,63.05,63.08,126800000.0
2009-02-26 02:14:00,63.07,63.12,63.065,63.12,203600000.0
2009-02-26 02:15:00,63.115,63.115,63.085,63.085,170800000.0
2009-02-26 02:16:00,63.09,63.125,63.08,63.095,170200000.0
2009-02-26 02:17:00,63.095,63.17,63.09,63.16,226600000.0
2009-02-26 02:18:00,63.165,63.175,63.145,63.17,81800000.0
2009-02-26 02:19:00,63.165,63.175,63.165,63.165,52800000.0
2009-02-26 02:20:00,63.16,63.165,63.14,63.15,99800000.0
2009-02-26 02:21:00,63.15,63.165,63.14,63.16,76600000.0
2009-02-26 02:22:00,63.16,63.17,63.12,63.145,136000000.0
2009-02-26 02:23:00,63.145,63.17,63.14,63.17,118600000.0
2009-02-26 02:24:00,63.17,63.175,63.155,63.16,84600000.0
2009-02-26 02:25:00,63.155,63.17,63.14,63.145,90200000.0
2009-02-26 02:26:00,63.145,63.155,63.135,63.15,179000000.0
2009-02-26 02:27:00,63.15,63.175,63.145,63.17,206800000.0
2009-02-26 02:28:00,63.175,63.18,63.17,63.175,37000000.0
2009-02-26 02:29:00,63.18,63.23,63.17,63.22,205799999.0
2009-02-26 02:30:00,63.22,63.355,63.205,63.335,164200000.0
2009-02-26 02:31:00,63.335,63.39,63.33,63.38,197000000.0
2009-02-26 02:32:00,63.38,63.405,63.37,63.405,216600000.0
2009-02-26 02:33:00,63.405,63.43,63.4,63.4,194000000.0
2009-02-26 02:34:00,63.4,63.41,63.4,63.41,74000000.0
2009-02-26 02:35:00,63.41,63.415,63.38,63.415,72800000.0
2009-02-26 02:36:00,63.415,63.46,63.405,63.405,157000000.0
2009-02-26 02:37:00,63.405,63.415,63.4,63.41,75700000.0
2009-02-26 02:38:00,63.41,63.41,63.37,63.385,118400000.0
2009-02-26 02:39:00,63.38,63.4,63.38,63.4,122200000.0
2009-02-26 02:40:00,63.4,63.415,63.385,63.415,123800000.0
2009-02-26 02:41:00,63.42,63.47,63.42,63.44,190600000.0
2009-02-26 02:42:00,63.445,63.445,63.4,63.4,208200000.0
2009-02-26 02:43:00,63.4,63.415,63.38,63.395,172200000.0
2009-02-26 02:44:00,63.395,63.42,63.395,63.42,37000000.0
2009-02-26 02:45:00,63.42,63.485,63.42,63.48,197200000.0
2009-02-26 02:46:00,63.485,63.52,63.47,63.5,148200000.0
2009-02-26 02:47:00,63.505,63.515,63.49,63.5,156600000.0
2009-02-26 02:48:00,63.485,63.5,63.45,63.46,135400000.0
2009-02-26 02:49:00,63.455,63.455,63.435,63.455,225400000.0
2009-02-26 02:50:00,63.45,63.455,63.435,63.45,119400000.0
2009-02-26 02:51:00,63.445,63.45,63.43,63.43,89200000.0
2009-02-26 02:52:00,63.425,63.425,63.4,63.405,146200000.0
2009-02-26 02:53:00,63.4,63.44,63.4,63.415,174600000.0
2009-02-26 02:54:00,63.41,63.415,63.38,63.4,223000000.0
2009-02-26 02:55:00,63.4,63.405,63.35,63.35,221600000.0
2009-02-26 02:56:00,63.355,63.4,63.35,63.385,225400000.0
2009-02-26 02:57:00,63.375,63.41,63.375,63.41,114000000.0
2009-02-26 02:58:00,63.41,63.42,63.41,63.42,63800000.0
2009-02-26 02:59:00,63.42,63.43,63.42,63.43,44600000.0
2009-02-26 03:00:00,63.43,63.45,63.43,63.45,63200000.0
2009-02-26 03:01:00,63.45,63.49,63.45,63.49,95000000.0
2009-02-26 03:02:00,63.49,63.49,63.46,63.46,90000000.0
2009-02-26 03:03:00,63.46,63.46,63.46,63.46,20400000.0
2009-02-26 03:04:00,63.46,63.46,63.46,63.46,12000000.0
2009-02-26 03:05:00,63.46,63.46,63.42,63.42,109400000.0
2009-02-26 03:06:00,63.415,63.43,63.41,63.415,55600000.0
2009-02-26 03:07:00,63.415,63.43,63.415,63.43,97600000.0
2009-02-26 03:08:00,63.43,63.49,63.43,63.475,172400000.0
2009-02-26 03:09:00,63.475,63.535,63.475,63.515,277000000.0
2009-02-26 03:10:00,63.51,63.535,63.5,63.5,148800000.0
2009-02-26 03:11:00,63.5,63.52,63.485,63.51,127400000.0
2009-02-26 03:12:00,63.515,63.52,63.51,63.52,97600000.0
2009-02-26 03:13:00,63.525,63.57,63.515,63.56,193800000.0
2009-02-26 03:14:00,63.555,63.585,63.55,63.58,204000000.0
2009-02-26 03:15:00,63.58,63.6,63.58,63.6,76600000.0
2009-02-26 03:16:00,63.6,63.665,63.6,63.66,200800000.0
2009-02-26 03:17:00,63.66,63.7,63.66,63.66,153600000.0
2009-02-26 03:18:00,63.66,63.665,63.62,63.635,200400000.0
2009-02-26 03:19:00,63.63,63.635,63.62,63.625,86000000.0
2009-02-26 03:20:00,63.63,63.64,63.625,63.63,101800000.0
2009-02-26 03:21:00,63.635,63.64,63.615,63.625,161600000.0
2009-02-26 03:22:00,63.625,63.64,63.625,63.635,74400000.0
2009-02-26 03:23:00,63.63,63.64,63.625,63.64,132800000.0
2009-02-26 03:24:00,63.64,63.65,63.63,63.63,70000000.0
2009-02-26 03:25:00,63.635,63.635,63.63,63.63,85400000.0
2009-02-26 03:26:00,63.635,63.655,63.635,63.655,62400000.0
2009-02-26 03:27:00,63.655,63.655,63.645,63.645,77400000.0
2009-02-26 03:28:00,63.645,63.65,63.62,63.635,142600000.0
2009-02-26 03:29:00,63.635,63.65,63.62,63.64,112600000.0
2009-02-26 03:30:00,63.625,63.635,63.6,63.6,52000000.0
2009-02-26 03:31:00,63.6,63.615,63.575,63.59,51400000.0
2009-02-26 03:32:00,63.59,63.6,63.59,63.6,14000000.0
2009-02-26 03:33:00,63.6,63.6,63.59,63.59,20000000.0
2009-02-26 03:34:00,63.59,63.59,63.58,63.59,30000000.0
2009-02-26 03:35:00,63.59,63.59,63.57,63.57,44000000.0
2009-02-26 03:36:00,63.57,63.595,63.54,63.545,114800000.0
2009-02-26 03:37:00,63.545,63.55,63.49,63.5,180300000.0
2009-02-26 03:38:00,63.495,63.505,63.495,63.5,99000000.0
2009-02-26 03:39:00,63.505,63.515,63.5,63.505,121600000.0
2009-02-26 03:40:00,63.51,63.52,63.51,63.52,57600000.0
2009-02-26 03:41:00,63.525,63.54,63.525,63.54,70400000.0
2009-02-26 03:42:00,63.545,63.545,63.505,63.505,172400000.0
2009-02-26 03:43:00,63.505,63.505,63.485,63.485,67000000.0
2009-02-26 03:44:00,63.485,63.52,63.48,63.52,170400000.0
2009-02-26 03:45:00,63.525,63.555,63.525,63.535,195200000.0
2009-02-26 03:46:00,63.535,63.59,63.535,63.58,187800000.0
2009-02-26 03:47:00,63.585,63.615,63.575,63.615,130800000.0
2009-02-26 03:48:00,63.615,63.64,63.615,63.635,132000000.0
2009-02-26 03:49:00,63.635,63.645,63.625,63.64,153800000.0
2009-02-26 03:50:00,63.635,63.665,63.615,63.66,134400000.0
2009-02-26 03:51:00,63.665,63.665,63.64,63.65,132800000.0
2009-02-26 03:52:00,63.645,63.65,63.63,63.635,99200000.0
2009-02-26 03:53:00,63.635,63.635,63.62,63.63,62400000.0
2009-02-26 03:54:00,63.63,63.63,63.58,63.58,200200000.0
2009-02-26 03:55:00,63.585,63.585,63.575,63.575,68200000.0
2009-02-26 03:56:00,63.57,63.57,63.565,63.57,46800000.0
2009-02-26 03:57:00,63.57,63.58,63.565,63.58,44800000.0
2009-02-26 03:58:00,63.575,63.595,63.575,63.595,155400000.0
2009-02-26 03:59:00,63.6,63.61,63.585,63.6,73800000.0
2009-02-26 04:00:00,63.595,63.605,63.585,63.585,199600000.0
2009-02-26 04:01:00,63.585,63.59,63.57,63.57,123000000.0
2009-02-26 04:02:00,63.575,63.58,63.56,63.565,90600000.0
2009-02-26 04:03:00,63.56,63.575,63.56,63.565,34400000.0
2009-02-26 04:04:00,63.56,63.565,63.56,63.565,75600000.0
2009-02-26 04:05:00,63.565,63.57,63.56,63.56,60800000.0
2009-02-26 04:06:00,63.56,63.56,63.5,63.55,184500000.0
2009-02-26 04:07:00,63.55,63.56,63.54,63.56,45800000.0
2009-02-26 04:08:00,63.555,63.565,63.54,63.54,39800000.0
2009-02-26 04:09:00,63.54,63.545,63.5,63.52,64000000.0
2009-02-26 04:10:00,63.52,63.52,63.48,63.495,119800000.0
2009-02-26 04:11:00,63.5,63.51,63.485,63.5,114600000.0
2009-02-26 04:12:00,63.5,63.505,63.44,63.455,131800000.0
2009-02-26 04:13:00,63.455,63.475,63.45,63.455,80600000.0
2009-02-26 04:14:00,63.45,63.48,63.42,63.46,200800000.0
2009-02-26 04:15:00,63.455,63.49,63.455,63.475,79800000.0
2009-02-26 04:16:00,63.475,63.51,63.475,63.5,119200000.0
2009-02-26 04:17:00,63.495,63.51,63.495,63.495,51200000.0
2009-02-26 04:18:00,63.5,63.5,63.49,63.495,38400000.0
2009-02-26 04:19:00,63.495,63.495,63.485,63.485,30800000.0
2009-02-26 04:20:00,63.485,63.485,63.455,63.465,85200000.0
2009-02-26 04:21:00,63.465,63.5,63.465,63.495,190200000.0
2009-02-26 04:22:00,63.49,63.5,63.47,63.475,230000000.0
2009-02-26 04:23:00,63.475,63.495,63.475,63.485,429200000.0
2009-02-26 04:24:00,63.485,63.51,63.475,63.51,273600000.0
2009-02-26 04:25:00,63.505,63.555,63.505,63.545,249200000.0
2009-02-26 04:26:00,63.55,63.595,63.54,63.54,185000000.0
2009-02-26 04:27:00,63.535,63.54,63.52,63.52,117800000.0
2009-02-26 04:28:00,63.53,63.545,63.52,63.54,95800000.0
2009-02-26 04:29:00,63.535,63.545,63.535,63.545,43200000.0
2009-02-26 04:30:00,63.54,63.55,63.54,63.54,53000000.0
2009-02-26 04:31:00,63.54,63.54,63.53,63.53,33800000.0
2009-02-26 04:32:00,63.53,63.54,63.5,63.515,97800000.0
2009-02-26 04:33:00,63.515,63.52,63.51,63.515,31000000.0
2009-02-26 04:34:00,63.515,63.54,63.51,63.52,87400000.0
2009-02-26 04:35:00,63.54,63.54,63.5,63.52,74400000.0
2009-02-26 04:36:00,63.515,63.52,63.51,63.515,26000000.0
2009-02-26 04:37:00,63.51,63.515,63.51,63.51,26200000.0
2009-02-26 04:38:00,63.51,63.51,63.5,63.51,50600000.0
2009-02-26 04:39:00,63.51,63.55,63.51,63.55,104000000.0
2009-02-26 04:40:00,63.55,63.56,63.54,63.54,34600000.0
2009-02-26 04:41:00,63.54,63.55,63.54,63.55,19200000.0
2009-02-26 04:42:00,63.55,63.55,63.55,63.55,5000000.0
2009-02-26 04:43:00,63.55,63.56,63.55,63.56,21800000.0
2009-02-26 04:44:00,63.56,63.56,63.54,63.56,22600000.0
2009-02-26 04:45:00,63.56,63.6,63.56,63.58,42600000.0
2009-02-26 04:46:00,63.58,63.6,63.58,63.6,57400000.0
2009-02-26 04:47:00,63.6,63.605,63.6,63.605,37200000.0
2009-02-26 04:48:00,63.605,63.61,63.6,63.61,37000000.0
2009-02-26 04:49:00,63.61,63.63,63.61,63.63,26200000.0
2009-02-26 04:50:00,63.63,63.63,63.61,63.61,21000000.0
2009-02-26 04:51:00,63.61,63.61,63.61,63.61,32800000.0
2009-02-26 04:52:00,63.61,63.61,63.61,63.61,20200000.0
2009-02-26 04:53:00,63.61,63.61,63.61,63.61,15400000.0
2009-02-26 04:54:00,63.61,63.61,63.61,63.61,11000000.0
2009-02-26 04:55:00,63.61,63.61,63.6,63.6,2000000.0
2009-02-26 04:56:00,63.61,63.61,63.575,63.59,22000000.0
2009-02-26 04:57:00,63.61,63.61,63.58,63.58,30000000.0
2009-02-26 04:58:00,63.58,63.61,63.55,63.55,231000000.0
2009-02-26 04:59:00,63.55,63.575,63.55,63.565,55000000.0
2009-02-26 05:00:00,63.565,63.58,63.56,63.57,105600000.0
2009-02-26 05:01:00,63.57,63.58,63.57,63.58,29800000.0
2009-02-26 05:02:00,63.56,63.59,63.56,63.575,26800000.0
2009-02-26 05:03:00,63.57,63.575,63.57,63.57,25400000.0
2009-02-26 05:04:00,63.57,63.57,63.56,63.56,12400000.0
2009-02-26 05:05:00,63.56,63.57,63.555,63.565,95600000.0
2009-02-26 05:06:00,63.565,63.58,63.555,63.57,50800000.0
2009-02-26 05:07:00,63.57,63.57,63.56,63.56,22400000.0
2009-02-26 05:08:00,63.56,63.565,63.56,63.56,14000000.0
2009-02-26 05:09:00,63.56,63.56,63.55,63.55,9000000.0
2009-02-26 05:10:00,63.55,63.565,63.54,63.56,43800000.0
2009-02-26 05:11:00,63.56,63.56,63.55,63.55,29800000.0
2009-02-26 05:12:00,63.555,63.57,63.55,63.57,44000000.0
2009-02-26 05:13:00,63.56,63.57,63.56,63.57,25800000.0
2009-02-26 05:14:00,63.57,63.57,63.57,63.57,2000000.0
2009-02-26 05:15:00,63.57,63.57,63.56,63.56,6400000.0
2009-02-26 05:16:00,63.56,63.57,63.505,63.51,144600000.0
2009-02-26 05:17:00,63.515,63.525,63.49,63.49,136800000.0
2009-02-26 05:18:00,63.5,63.525,63.495,63.525,86400000.0
2009-02-26 05:19:00,63.53,63.545,63.525,63.535,137600000.0
2009-02-26 05:20:00,63.545,63.545,63.525,63.535,41600000.0
2009-02-26 05:21:00,63.53,63.535,63.525,63.53,76800000.0
2009-02-26 05:22:00,63.525,63.56,63.525,63.55,115200000.0
2009-02-26 05:23:00,63.545,63.555,63.545,63.555,25600000.0
2009-02-26 05:24:00,63.55,63.555,63.505,63.51,102800000.0
2009-02-26 05:25:00,63.515,63.53,63.515,63.515,51200000.0
2009-02-26 05:26:00,63.515,63.52,63.49,63.52,137800000.0
2009-02-26 05:27:00,63.515,63.52,63.505,63.52,32000000.0
2009-02-26 05:28:00,63.525,63.54,63.525,63.54,50600000.0
2009-02-26 05:29:00,63.54,63.54,63.54,63.54,4000000.0
2009-02-26 05:30:00,63.54,63.54,63.54,63.54,5000000.0
2009-02-26 05:31:00,63.54,63.54,63.52,63.52,13000000.0
2009-02-26 05:32:00,63.52,63.52,63.51,63.51,20200000.0
2009-02-26 05:33:00,63.51,63.51,63.51,63.51,13800000.0
2009-02-26 05:34:00,63.51,63.525,63.51,63.52,29200000.0
2009-02-26 05:35:00,63.525,63.53,63.515,63.52,33800000.0
2009-02-26 05:36:00,63.525,63.54,63.52,63.54,26400000.0
2009-02-26 05:37:00,63.54,63.545,63.54,63.545,13600000.0
2009-02-26 05:38:00,63.54,63.545,63.54,63.54,9200000.0
2009-02-26 05:39:00,63.54,63.54,63.54,63.54,2000000.0
2009-02-26 05:40:00,63.54,63.555,63.54,63.55,39000000.0
2009-02-26 05:41:00,63.55,63.55,63.535,63.55,7000000.0
2009-02-26 05:42:00,63.55,63.55,63.535,63.535,74200000.0
2009-02-26 05:43:00,63.535,63.56,63.535,63.55,70400000.0
2009-02-26 05:44:00,63.555,63.59,63.55,63.58,83600000.0
2009-02-26 05:45:00,63.58,63.59,63.575,63.58,81400000.0
2009-02-26 05:46:00,63.585,63.615,63.58,63.615,126200000.0
2009-02-26 05:47:00,63.615,63.645,63.615,63.64,98800000.0
2009-02-26 05:48:00,63.64,63.64,63.615,63.615,53400000.0
2009-02-26 05:49:00,63.64,63.64,63.595,63.595,181900000.0
2009-02-26 05:50:00,63.595,63.645,63.595,63.645,99000000.0
2009-02-26 05:51:00,63.64,63.655,63.63,63.635,139200000.0
2009-02-26 05:52:00,63.65,63.65,63.63,63.64,140800000.0
2009-02-26 05:53:00,63.635,63.65,63.635,63.65,28800000.0
2009-02-26 05:54:00,63.65,63.695,63.65,63.695,165800000.0
2009-02-26 05:55:00,63.685,63.685,63.665,63.67,105600000.0
2009-02-26 05:56:00,63.665,63.675,63.655,63.675,141000000.0
2009-02-26 05:57:00,63.675,63.675,63.645,63.65,81800000.0
2009-02-26 05:58:00,63.655,63.66,63.63,63.64,118600000.0
2009-02-26 05:59:00,63.64,63.66,63.635,63.66,63000000.0
2009-02-26 06:00:00,63.66,63.66,63.62,63.625,59400000.0
2009-02-26 06:01:00,63.63,63.63,63.625,63.63,30600000.0
2009-02-26 06:02:00,63.635,63.64,63.615,63.63,156000000.0
2009-02-26 06:03:00,63.635,63.64,63.625,63.625,46400000.0
2009-02-26 06:04:00,63.63,63.63,63.61,63.615,30400000.0
2009-02-26 06:05:00,63.615,63.615,63.585,63.6,38800000.0
2009-02-26 06:06:00,63.605,63.61,63.59,63.61,28700000.0
2009-02-26 06:07:00,63.61,63.61,63.57,63.605,63000000.0
2009-02-26 06:08:00,63.6,63.6,63.59,63.595,32600000.0
2009-02-26 06:09:00,63.59,63.6,63.59,63.6,22600000.0
2009-02-26 06:10:00,63.605,63.615,63.6,63.6,90800000.0
2009-02-26 06:11:00,63.6,63.6,63.6,63.6,9400000.0
2009-02-26 06:12:00,63.6,63.605,63.6,63.605,35000000.0
2009-02-26 06:13:00,63.605,63.63,63.605,63.615,88400000.0
2009-02-26 06:14:00,63.615,63.63,63.61,63.63,32100000.0
2009-02-26 06:15:00,63.63,63.655,63.605,63.625,233600000.0
2009-02-26 06:16:00,63.63,63.63,63.6,63.615,106600000.0
2009-02-26 06:17:00,63.62,63.64,63.615,63.615,148200000.0
2009-02-26 06:18:00,63.62,63.625,63.615,63.62,40000000.0
2009-02-26 06:19:00,63.625,63.635,63.625,63.635,22400000.0
2009-02-26 06:20:00,63.64,63.655,63.635,63.635,44800000.0
2009-02-26 06:21:00,63.64,63.655,63.64,63.645,44800000.0
2009-02-26 06:22:00,63.645,63.66,63.64,63.645,88200000.0
2009-02-26 06:23:00,63.645,63.645,63.625,63.625,31200000.0
2009-02-26 06:24:00,63.625,63.63,63.595,63.63,194400000.0
2009-02-26 06:25:00,63.63,63.63,63.595,63.6,36600000.0
2009-02-26 06:26:00,63.605,63.605,63.595,63.595,57400000.0
2009-02-26 06:27:00,63.59,63.595,63.585,63.585,27800000.0
2009-02-26 06:28:00,63.585,63.59,63.585,63.585,12800000.0
2009-02-26 06:29:00,63.585,63.6,63.585,63.6,47800000.0
2009-02-26 06:30:00,63.595,63.61,63.595,63.605,49600000.0
2009-02-26 06:31:00,63.605,63.62,63.605,63.62,72200000.0
2009-02-26 06:32:00,63.62,63.625,63.605,63.61,70000000.0
2009-02-26 06:33:00,63.61,63.62,63.605,63.615,82200000.0
2009-02-26 06:34:00,63.61,63.63,63.6,63.625,81800000.0
2009-02-26 06:35:00,63.625,63.63,63.615,63.62,147600000.0
2009-02-26 06:36:00,63.625,63.63,63.62,63.62,51400000.0
2009-02-26 06:37:00,63.63,63.63,63.595,63.62,101600000.0
2009-02-26 06:38:00,63.615,63.625,63.615,63.615,48400000.0
2009-02-26 06:39:00,63.62,63.62,63.605,63.615,41200000.0
2009-02-26 06:40:00,63.61,63.61,63.605,63.605,33200000.0
2009-02-26 06:41:00,63.595,63.605,63.575,63.575,89400000.0
2009-02-26 06:42:00,63.575,63.575,63.545,63.555,160600000.0
2009-02-26 06:43:00,63.555,63.57,63.555,63.555,90400000.0
2009-02-26 06:44:00,63.57,63.57,63.55,63.555,9000000.0
2009-02-26 06:45:00,63.57,63.58,63.57,63.58,32800000.0
2009-02-26 06:46:00,63.58,63.59,63.58,63.59,14800000.0
2009-02-26 06:47:00,63.59,63.615,63.59,63.59,67800000.0
2009-02-26 06:48:00,63.59,63.605,63.59,63.605,41200000.0
2009-02-26 06:49:00,63.61,63.61,63.6,63.6,34000000.0
2009-02-26 06:50:00,63.6,63.62,63.6,63.61,50800000.0
2009-02-26 06:51:00,63.615,63.66,63.615,63.65,187400000.0
2009-02-26 06:52:00,63.65,63.67,63.65,63.67,54200000.0
2009-02-26 06:53:00,63.67,63.67,63.66,63.67,16000000.0
2009-02-26 06:54:00,63.67,63.68,63.67,63.68,9400000.0
2009-02-26 06:55:00,63.68,63.69,63.67,63.67,40200000.0
2009-02-26 06:56:00,63.67,63.67,63.64,63.64,30000000.0
2009-02-26 06:57:00,63.645,63.655,63.635,63.635,59800000.0
2009-02-26 06:58:00,63.635,63.64,63.62,63.62,59400000.0
2009-02-26 06:59:00,63.62,63.625,63.585,63.595,94800000.0
2009-02-26 07:00:00,63.595,63.6,63.59,63.59,100000000.0
2009-02-26 07:01:00,63.58,63.585,63.575,63.575,166000000.0
2009-02-26 07:02:00,63.575,63.6,63.575,63.585,81600000.0
2009-02-26 07:03:00,63.585,63.585,63.58,63.585,22600000.0
2009-02-26 07:04:00,63.6,63.6,63.575,63.58,124600000.0
2009-02-26 07:05:00,63.58,63.58,63.56,63.56,134000000.0
2009-02-26 07:06:00,63.56,63.565,63.55,63.56,133000000.0
2009-02-26 07:07:00,63.555,63.56,63.55,63.55,107400000.0
2009-02-26 07:08:00,63.55,63.55,63.535,63.54,91200000.0
2009-02-26 07:09:00,63.54,63.545,63.535,63.54,75000000.0
2009-02-26 07:10:00,63.54,63.56,63.54,63.54,88800000.0
2009-02-26 07:11:00,63.54,63.545,63.535,63.535,67800000.0
2009-02-26 07:12:00,63.535,63.535,63.525,63.525,20800000.0
2009-02-26 07:13:00,63.53,63.53,63.52,63.52,65600000.0
2009-02-26 07:14:00,63.525,63.535,63.515,63.525,117800000.0
2009-02-26 07:15:00,63.525,63.53,63.52,63.525,95000000.0
2009-02-26 07:16:00,63.525,63.53,63.525,63.525,23800000.0
2009-02-26 07:17:00,63.53,63.53,63.52,63.525,30800000.0
2009-02-26 07:18:00,63.515,63.535,63.515,63.535,41200000.0
2009-02-26 07:19:00,63.53,63.535,63.52,63.525,109200000.0
2009-02-26 07:20:00,63.525,63.525,63.495,63.505,198200000.0
2009-02-26 07:21:00,63.495,63.505,63.485,63.485,122600000.0
2009-02-26 07:22:00,63.485,63.485,63.42,63.42,135000000.0
2009-02-26 07:23:00,63.415,63.43,63.37,63.405,272600000.0
2009-02-26 07:24:00,63.405,63.41,63.355,63.36,172000000.0
2009-02-26 07:25:00,63.365,63.39,63.345,63.39,106800000.0
2009-02-26 07:26:00,63.39,63.41,63.39,63.41,62200000.0
2009-02-26 07:27:00,63.41,63.43,63.41,63.43,46200000.0
2009-02-26 07:28:00,63.43,63.43,63.405,63.43,84000000.0
2009-02-26 07:29:00,63.435,63.46,63.43,63.46,73200000.0
2009-02-26 07:30:00,63.46,63.47,63.46,63.47,36200000.0
2009-02-26 07:31:00,63.47,63.47,63.47,63.47,10000000.0
2009-02-26 07:32:00,63.47,63.47,63.395,63.425,256800000.0
2009-02-26 07:33:00,63.43,63.43,63.4,63.405,99600000.0
2009-02-26 07:34:00,63.4,63.43,63.4,63.42,109600000.0
2009-02-26 07:35:00,63.415,63.44,63.415,63.425,92800000.0
2009-02-26 07:36:00,63.425,63.425,63.41,63.41,32000000.0
2009-02-26 07:37:00,63.41,63.415,63.41,63.41,38400000.0
2009-02-26 07:38:00,63.415,63.425,63.41,63.415,44800000.0
2009-02-26 07:39:00,63.42,63.425,63.415,63.42,76600000.0
2009-02-26 07:40:00,63.425,63.445,63.415,63.42,87800000.0
2009-02-26 07:41:00,63.41,63.43,63.4,63.41,177200000.0
2009-02-26 07:42:00,63.41,63.42,63.405,63.415,71800000.0
2009-02-26 07:43:00,63.42,63.43,63.41,63.42,66000000.0
2009-02-26 07:44:00,63.43,63.43,63.42,63.42,24600000.0
2009-02-26 07:45:00,63.425,63.425,63.395,63.405,110800000.0
2009-02-26 07:46:00,63.41,63.42,63.41,63.42,39800000.0
2009-02-26 07:47:00,63.42,63.42,63.42,63.42,7000000.0
2009-02-26 07:48:00,63.42,63.42,63.38,63.395,70400000.0
2009-02-26 07:49:00,63.395,63.395,63.35,63.355,71600000.0
2009-02-26 07:50:00,63.355,63.365,63.34,63.35,82000000.0
2009-02-26 07:51:00,63.35,63.36,63.315,63.315,86600000.0
2009-02-26 07:52:00,63.315,63.33,63.31,63.32,43200000.0
2009-02-26 07:53:00,63.325,63.36,63.325,63.355,88400000.0
2009-02-26 07:54:00,63.36,63.385,63.35,63.365,92200000.0
2009-02-26 07:55:00,63.37,63.38,63.355,63.36,108800000.0
2009-02-26 07:56:00,63.355,63.365,63.35,63.36,70400000.0
2009-02-26 07:57:00,63.355,63.37,63.355,63.365,54400000.0
2009-02-26 07:58:00,63.365,63.365,63.365,63.365,19200000.0
2009-02-26 07:59:00,63.37,63.37,63.345,63.36,100800000.0
2009-02-26 08:00:00,63.355,63.36,63.33,63.34,104200000.0
2009-02-26 08:01:00,63.335,63.34,63.335,63.335,26400000.0
2009-02-26 08:02:00,63.33,63.34,63.33,63.34,54000000.0
2009-02-26 08:03:00,63.34,63.34,63.31,63.31,80000000.0
2009-02-26 08:04:00,63.315,63.315,63.28,63.31,228800000.0
2009-02-26 08:05:00,63.31,63.31,63.285,63.31,129600000.0
2009-02-26 08:06:00,63.305,63.305,63.29,63.3,67200000.0
2009-02-26 08:07:00,63.295,63.3,63.28,63.28,105600000.0
2009-02-26 08:08:00,63.275,63.275,63.155,63.17,269200000.0
2009-02-26 08:09:00,63.17,63.22,63.17,63.22,116400000.0
2009-02-26 08:10:00,63.215,63.24,63.205,63.24,181600000.0
2009-02-26 08:11:00,63.24,63.26,63.23,63.235,107600000.0
2009-02-26 08:12:00,63.235,63.235,63.22,63.23,89000000.0
2009-02-26 08:13:00,63.225,63.24,63.22,63.235,72200000.0
2009-02-26 08:14:00,63.235,63.245,63.205,63.225,131800000.0
2009-02-26 08:15:00,63.23,63.265,63.23,63.25,175600000.0
2009-02-26 08:16:00,63.255,63.265,63.24,63.25,110600000.0
2009-02-26 08:17:00,63.25,63.26,63.23,63.235,117600000.0
2009-02-26 08:18:00,63.24,63.25,63.235,63.235,48000000.0
2009-02-26 08:19:00,63.235,63.245,63.23,63.24,86400000.0
2009-02-26 08:20:00,63.24,63.25,63.235,63.25,83200000.0
2009-02-26 08:21:00,63.245,63.295,63.245,63.285,183200000.0
2009-02-26 08:22:00,63.29,63.29,63.225,63.23,181600000.0
2009-02-26 08:23:00,63.225,63.31,63.225,63.305,185400000.0
2009-02-26 08:24:00,63.3,63.31,63.265,63.28,127200000.0
2009-02-26 08:25:00,63.28,63.295,63.27,63.285,153400000.0
2009-02-26 08:26:00,63.285,63.29,63.245,63.265,112000000.0
2009-02-26 08:27:00,63.27,63.27,63.235,63.25,107400000.0
2009-02-26 08:28:00,63.25,63.26,63.245,63.25,92600000.0
2009-02-26 08:29:00,63.25,63.27,63.23,63.235,216600000.0
2009-02-26 08:30:00,63.25,63.26,63.225,63.25,161800000.0
2009-02-26 08:31:00,63.25,63.295,63.25,63.28,88000000.0
2009-02-26 08:32:00,63.275,63.275,63.215,63.215,194000001.0
2009-02-26 08:33:00,63.215,63.24,63.21,63.23,125800000.0
2009-02-26 08:34:00,63.23,63.25,63.225,63.225,293399999.0
2009-02-26 08:35:00,63.225,63.24,63.2,63.225,107800000.0
2009-02-26 08:36:00,63.23,63.245,63.225,63.235,173400000.0
2009-02-26 08:37:00,63.24,63.24,63.22,63.24,135600000.0
2009-02-26 08:38:00,63.235,63.25,63.205,63.25,149200000.0
2009-02-26 08:39:00,63.25,63.265,63.24,63.24,97200000.0
2009-02-26 08:40:00,63.24,63.315,63.24,63.315,219000000.0
2009-02-26 08:41:00,63.315,63.33,63.285,63.31,134800000.0
2009-02-26 08:42:00,63.31,63.335,63.27,63.32,230000000.0
2009-02-26 08:43:00,63.33,63.34,63.285,63.295,137400000.0
2009-02-26 08:44:00,63.29,63.33,63.29,63.325,162000000.0
2009-02-26 08:45:00,63.33,63.335,63.305,63.335,216400000.0
2009-02-26 08:46:00,63.35,63.385,63.335,63.345,178600000.0
2009-02-26 08:47:00,63.36,63.375,63.34,63.34,121600000.0
2009-02-26 08:48:00,63.34,63.35,63.34,63.345,42800000.0
2009-02-26 08:49:00,63.35,63.35,63.345,63.35,22400000.0
2009-02-26 08:50:00,63.35,63.35,63.32,63.335,133000000.0
2009-02-26 08:51:00,63.34,63.38,63.32,63.37,230400000.0
2009-02-26 08:52:00,63.37,63.385,63.33,63.33,131200000.0
2009-02-26 08:53:00,63.33,63.335,63.295,63.305,67800000.0
2009-02-26 08:54:00,63.3,63.315,63.3,63.31,52800000.0
2009-02-26 08:55:00,63.315,63.315,63.27,63.275,154800000.0
2009-02-26 08:56:00,63.295,63.32,63.27,63.31,156800000.0
2009-02-26 08:57:00,63.305,63.33,63.305,63.33,22400000.0
2009-02-26 08:58:00,63.32,63.375,63.315,63.375,115200000.0
2009-02-26 08:59:00,63.37,63.385,63.365,63.375,112000000.0
2009-02-26 09:00:00,63.37,63.395,63.365,63.395,129400000.0
2009-02-26 09:01:00,63.395,63.42,63.39,63.415,183000000.0
2009-02-26 09:02:00,63.42,63.42,63.4,63.405,102800000.0
2009-02-26 09:03:00,63.4,63.4,63.33,63.34,264200000.0
2009-02-26 09:04:00,63.34,63.385,63.33,63.385,238400000.0
2009-02-26 09:05:00,63.395,63.46,63.385,63.43,247700000.0
2009-02-26 09:06:00,63.425,63.425,63.37,63.37,300200000.0
2009-02-26 09:07:00,63.37,63.4,63.37,63.39,123600000.0
2009-02-26 09:08:00,63.42,63.44,63.4,63.4,223800000.0
2009-02-26 09:09:00,63.4,63.41,63.365,63.385,182400000.0
2009-02-26 09:10:00,63.385,63.385,63.34,63.35,51200000.0
2009-02-26 09:11:00,63.355,63.38,63.35,63.37,53000000.0
2009-02-26 09:12:00,63.37,63.38,63.36,63.36,151600000.0
2009-02-26 09:13:00,63.36,63.385,63.34,63.375,194800000.0
2009-02-26 09:14:00,63.38,63.39,63.345,63.36,108200000.0
2009-02-26 09:15:00,63.35,63.365,63.345,63.35,67800000.0
2009-02-26 09:16:00,63.345,63.36,63.345,63.36,83600000.0
2009-02-26 09:17:00,63.35,63.37,63.34,63.37,144400000.0
2009-02-26 09:18:00,63.38,63.38,63.36,63.36,31200000.0
2009-02-26 09:19:00,63.36,63.365,63.32,63.32,90400000.0
2009-02-26 09:20:00,63.32,63.325,63.245,63.275,300400000.0
2009-02-26 09:21:00,63.275,63.32,63.25,63.32,119000000.0
2009-02-26 09:22:00,63.32,63.325,63.295,63.305,68800000.0
2009-02-26 09:23:00,63.31,63.37,63.31,63.34,221800000.0
2009-02-26 09:24:00,63.34,63.355,63.33,63.335,200600000.0
2009-02-26 09:25:00,63.335,63.38,63.32,63.38,181000000.0
2009-02-26 09:26:00,63.395,63.4,63.39,63.39,108800000.0
2009-02-26 09:27:00,63.39,63.4,63.38,63.385,92800000.0
2009-02-26 09:28:00,63.385,63.4,63.385,63.4,105600000.0
2009-02-26 09:29:00,63.4,63.4,63.33,63.33,245400000.0
2009-02-26 09:30:00,63.33,63.34,63.295,63.305,174200000.0
2009-02-26 09:31:00,63.31,63.365,63.305,63.325,329600000.0
2009-02-26 09:32:00,63.33,63.345,63.33,63.335,69600000.0
2009-02-26 09:33:00,63.34,63.345,63.3,63.3,136600000.0
2009-02-26 09:34:00,63.3,63.32,63.285,63.285,149000000.0
2009-02-26 09:35:00,63.285,63.305,63.265,63.285,288800000.0
2009-02-26 09:36:00,63.29,63.31,63.285,63.3,203200000.0
2009-02-26 09:37:00,63.3,63.3,63.245,63.285,189900000.0
2009-02-26 09:38:00,63.285,63.29,63.28,63.29,158800000.0
2009-02-26 09:39:00,63.285,63.29,63.255,63.29,177400000.0
2009-02-26 09:40:00,63.29,63.3,63.26,63.26,186800000.0
2009-02-26 09:41:00,63.255,63.285,63.255,63.285,138000000.0
2009-02-26 09:42:00,63.28,63.305,63.275,63.305,153000000.0
2009-02-26 09:43:00,63.295,63.305,63.265,63.3,112800000.0
2009-02-26 09:44:00,63.3,63.35,63.295,63.335,258600000.0
2009-02-26 09:45:00,63.335,63.385,63.335,63.36,250200000.0
2009-02-26 09:46:00,63.36,63.405,63.36,63.405,219000000.0
2009-02-26 09:47:00,63.4,63.4,63.335,63.35,206800000.0
2009-02-26 09:48:00,63.35,63.37,63.34,63.34,321800000.0
2009-02-26 09:49:00,63.34,63.355,63.335,63.34,314600000.0
2009-02-26 09:50:00,63.34,63.37,63.34,63.365,183600000.0
2009-02-26 09:51:00,63.365,63.395,63.365,63.39,51800000.0
2009-02-26 09:52:00,63.39,63.395,63.36,63.36,152800000.0
2009-02-26 09:53:00,63.375,63.375,63.35,63.37,230000001.0
2009-02-26 09:54:00,63.37,63.42,63.355,63.38,278600000.0
2009-02-26 09:55:00,63.375,63.43,63.36,63.36,265100000.0
2009-02-26 09:56:00,63.365,63.365,63.355,63.365,107000000.0
2009-02-26 09:57:00,63.365,63.365,63.35,63.355,141600000.0
2009-02-26 09:58:00,63.36,63.365,63.35,63.36,101600000.0
2009-02-26 09:59:00,63.36,63.385,63.345,63.355,202600000.0
2009-02-26 10:00:00,63.355,63.455,63.35,63.44,233200000.0
2009-02-26 10:01:00,63.44,63.445,63.37,63.37,203000000.0
2009-02-26 10:02:00,63.365,63.405,63.365,63.39,180600000.0
2009-02-26 10:03:00,63.39,63.395,63.36,63.37,273400000.0
2009-02-26 10:04:00,63.37,63.385,63.36,63.385,213800000.0
2009-02-26 10:05:00,63.38,63.405,63.36,63.395,325400001.0
2009-02-26 10:06:00,63.395,63.41,63.38,63.405,153400000.0
2009-02-26 10:07:00,63.405,63.47,63.4,63.455,233000000.0
2009-02-26 10:08:00,63.45,63.49,63.45,63.45,140600000.0
2009-02-26 10:09:00,63.45,63.45,63.405,63.415,48000000.0
2009-02-26 10:10:00,63.415,63.43,63.405,63.41,184200000.0
2009-02-26 10:11:00,63.41,63.455,63.41,63.445,250400000.0
2009-02-26 10:12:00,63.445,63.515,63.435,63.49,221000000.0
2009-02-26 10:13:00,63.49,63.495,63.39,63.39,166800000.0
2009-02-26 10:14:00,63.385,63.41,63.355,63.375,183600000.0
2009-02-26 10:15:00,63.37,63.38,63.355,63.38,170200000.0
2009-02-26 10:16:00,63.385,63.39,63.365,63.365,230000000.0
2009-02-26 10:17:00,63.36,63.4,63.35,63.375,287800000.0
2009-02-26 10:18:00,63.38,63.42,63.37,63.42,104800000.0
2009-02-26 10:19:00,63.395,63.485,63.395,63.455,394400000.0
2009-02-26 10:20:00,63.455,63.46,63.435,63.445,203400000.0
2009-02-26 10:21:00,63.445,63.47,63.44,63.455,165800000.0
2009-02-26 10:22:00,63.45,63.46,63.435,63.45,131400000.0
2009-02-26 10:23:00,63.45,63.45,63.415,63.425,231200000.0
2009-02-26 10:24:00,63.425,63.47,63.42,63.455,296900000.0
2009-02-26 10:25:00,63.455,63.5,63.45,63.48,266000000.0
2009-02-26 10:26:00,63.475,63.5,63.465,63.475,232400000.0
2009-02-26 10:27:00,63.485,63.525,63.485,63.495,323600000.0
2009-02-26 10:28:00,63.495,63.515,63.495,63.51,148600000.0
2009-02-26 10:29:00,63.505,63.515,63.5,63.5,107000000.0
2009-02-26 10:30:00,63.495,63.505,63.48,63.485,176400000.0
2009-02-26 10:31:00,63.485,63.49,63.415,63.415,454999999.0
2009-02-26 10:32:00,63.415,63.44,63.395,63.41,376000000.0
2009-02-26 10:33:00,63.42,63.43,63.4,63.4,391200000.0
2009-02-26 10:34:00,63.4,63.405,63.34,63.35,339600000.0
2009-02-26 10:35:00,63.355,63.355,63.33,63.35,230400000.0
2009-02-26 10:36:00,63.35,63.365,63.34,63.34,238400000.0
2009-02-26 10:37:00,63.34,63.35,63.33,63.34,162400000.0
2009-02-26 10:38:00,63.35,63.36,63.31,63.345,267000000.0
2009-02-26 10:39:00,63.345,63.35,63.285,63.285,206000000.0
2009-02-26 10:40:00,63.285,63.335,63.27,63.335,348200001.0
2009-02-26 10:41:00,63.335,63.35,63.325,63.335,347000000.0
2009-02-26 10:42:00,63.335,63.37,63.335,63.355,139600000.0
2009-02-26 10:43:00,63.355,63.405,63.345,63.385,219800000.0
2009-02-26 10:44:00,63.38,63.395,63.37,63.37,67600000.0
2009-02-26 10:45:00,63.365,63.375,63.36,63.375,69400000.0
2009-02-26 10:46:00,63.375,63.395,63.375,63.375,200200000.0
2009-02-26 10:47:00,63.375,63.385,63.32,63.36,259200000.0
2009-02-26 10:48:00,63.36,63.405,63.345,63.385,254000000.0
2009-02-26 10:49:00,63.385,63.405,63.37,63.4,145800000.0
2009-02-26 10:50:00,63.395,63.4,63.36,63.395,267200000.0
2009-02-26 10:51:00,63.405,63.405,63.33,63.345,294000000.0
2009-02-26 10:52:00,63.345,63.345,63.315,63.32,235600000.0
2009-02-26 10:53:00,63.32,63.41,63.32,63.375,376000000.0
2009-02-26 10:54:00,63.375,63.385,63.36,63.38,181200000.0
2009-02-26 10:55:00,63.38,63.38,63.325,63.33,322000000.0
2009-02-26 10:56:00,63.33,63.36,63.32,63.325,367800000.0
2009-02-26 10:57:00,63.33,63.375,63.33,63.355,263800000.0
2009-02-26 10:58:00,63.36,63.395,63.35,63.39,203400000.0
2009-02-26 10:59:00,63.385,63.405,63.37,63.38,279800000.0
2009-02-26 11:00:00,63.375,63.395,63.365,63.365,264800000.0
2009-02-26 11:01:00,63.365,63.395,63.365,63.395,244600000.0
2009-02-26 11:02:00,63.395,63.395,63.37,63.385,74600000.0
2009-02-26 11:03:00,63.375,63.39,63.355,63.39,226600000.0
2009-02-26 11:04:00,63.395,63.42,63.39,63.41,249600000.0
2009-02-26 11:05:00,63.41,63.42,63.395,63.395,127800000.0
2009-02-26 11:06:00,63.395,63.405,63.395,63.405,85000000.0
2009-02-26 11:07:00,63.4,63.405,63.34,63.35,244800000.0
2009-02-26 11:08:00,63.345,63.36,63.325,63.35,221200000.0
2009-02-26 11:09:00,63.35,63.355,63.34,63.345,112400000.0
2009-02-26 11:10:00,63.345,63.36,63.34,63.345,168000000.0
2009-02-26 11:11:00,63.34,63.345,63.33,63.34,200400000.0
2009-02-26 11:12:00,63.345,63.36,63.34,63.35,319000000.0
2009-02-26 11:13:00,63.35,63.38,63.35,63.365,328000000.0
2009-02-26 11:14:00,63.365,63.375,63.345,63.365,281600000.0
2009-02-26 11:15:00,63.355,63.36,63.335,63.36,169800000.0
2009-02-26 11:16:00,63.37,63.395,63.345,63.355,279799999.0
2009-02-26 11:17:00,63.355,63.38,63.355,63.38,222800001.0
2009-02-26 11:18:00,63.38,63.41,63.38,63.4,245400000.0
2009-02-26 11:19:00,63.395,63.44,63.395,63.415,395600000.0
2009-02-26 11:20:00,63.415,63.43,63.415,63.425,405400000.0
2009-02-26 11:21:00,63.425,63.455,63.41,63.415,468699993.0
2009-02-26 11:22:00,63.415,63.425,63.405,63.425,438800000.0
2009-02-26 11:23:00,63.425,63.445,63.41,63.43,382800000.0
2009-02-26 11:24:00,63.445,63.455,63.425,63.455,304200000.0
2009-02-26 11:25:00,63.455,63.49,63.45,63.475,513000000.0
2009-02-26 11:26:00,63.47,63.5,63.465,63.48,331600000.0
2009-02-26 11:27:00,63.48,63.495,63.475,63.48,468800000.0
2009-02-26 11:28:00,63.48,63.505,63.48,63.5,324400001.0
2009-02-26 11:29:00,63.51,63.535,63.495,63.525,400800000.0
2009-02-26 11:30:00,63.53,63.585,63.53,63.535,380000000.0
2009-02-26 11:31:00,63.535,63.535,63.52,63.53,223400000.0
2009-02-26 11:32:00,63.535,63.56,63.53,63.53,261400000.0
2009-02-26 11:33:00,63.55,63.6,63.525,63.6,302000000.0
2009-02-26 11:34:00,63.61,63.615,63.56,63.59,368000000.0
2009-02-26 11:35:00,63.595,63.625,63.56,63.61,374200000.0
2009-02-26 11:36:00,63.61,63.695,63.605,63.695,435200002.0
2009-02-26 11:37:00,63.695,63.72,63.675,63.68,448800000.0
2009-02-26 11:38:00,63.68,63.715,63.68,63.71,493000000.0
2009-02-26 11:39:00,63.71,63.71,63.665,63.67,433600000.0
2009-02-26 11:40:00,63.665,63.68,63.65,63.655,272400000.0
2009-02-26 11:41:00,63.65,63.665,63.645,63.66,116800000.0
2009-02-26 11:42:00,63.66,63.675,63.65,63.655,182800000.0
2009-02-26 11:43:00,63.665,63.675,63.63,63.65,255000000.0
2009-02-26 11:44:00,63.645,63.66,63.635,63.66,128000000.0
2009-02-26 11:45:00,63.665,63.67,63.65,63.65,95000000.0
2009-02-26 11:46:00,63.655,63.655,63.625,63.635,137200000.0
2009-02-26 11:47:00,63.65,63.65,63.6,63.605,213000000.0
2009-02-26 11:48:00,63.605,63.7,63.6,63.675,277799999.0
2009-02-26 11:49:00,63.675,63.685,63.65,63.655,216800000.0
2009-02-26 11:50:00,63.66,63.665,63.64,63.655,251000000.0
2009-02-26 11:51:00,63.655,63.655,63.635,63.64,193800000.0
2009-02-26 11:52:00,63.64,63.655,63.64,63.64,125400000.0
2009-02-26 11:53:00,63.645,63.65,63.635,63.635,137600000.0
2009-02-26 11:54:00,63.645,63.68,63.635,63.67,249000000.0
2009-02-26 11:55:00,63.675,63.705,63.67,63.69,468400000.0
2009-02-26 11:56:00,63.715,63.74,63.69,63.725,355000000.0
2009-02-26 11:57:00,63.725,63.745,63.715,63.73,409800000.0
2009-02-26 11:58:00,63.73,63.74,63.7,63.72,215200000.0
2009-02-26 11:59:00,63.72,63.735,63.705,63.72,245200000.0
2009-02-26 12:00:00,63.715,63.72,63.68,63.7,390000000.0
2009-02-26 12:01:00,63.7,63.71,63.69,63.695,123800000.0
2009-02-26 12:02:00,63.69,63.705,63.68,63.695,280400000.0
2009-02-26 12:03:00,63.695,63.715,63.68,63.695,181800000.0
2009-02-26 12:04:00,63.69,63.745,63.68,63.725,276200000.0
2009-02-26 12:05:00,63.72,63.735,63.7,63.705,258400000.0
2009-02-26 12:06:00,63.71,63.72,63.69,63.705,278800000.0
2009-02-26 12:07:00,63.71,63.725,63.695,63.705,157000000.0
2009-02-26 12:08:00,63.705,63.705,63.665,63.67,123600000.0
2009-02-26 12:09:00,63.67,63.68,63.645,63.655,194000000.0
2009-02-26 12:10:00,63.66,63.67,63.64,63.665,182400000.0
2009-02-26 12:11:00,63.67,63.67,63.65,63.655,173800000.0
2009-02-26 12:12:00,63.65,63.665,63.64,63.655,187800000.0
2009-02-26 12:13:00,63.645,63.665,63.625,63.635,405799998.0
2009-02-26 12:14:00,63.635,63.655,63.63,63.655,332600000.0
2009-02-26 12:15:00,63.655,63.655,63.635,63.655,170000000.0
2009-02-26 12:16:00,63.65,63.66,63.64,63.65,242000000.0
2009-02-26 12:17:00,63.645,63.66,63.64,63.65,145200000.0
2009-02-26 12:18:00,63.665,63.665,63.63,63.635,276000000.0
2009-02-26 12:19:00,63.635,63.64,63.6,63.64,273400000.0
2009-02-26 12:20:00,63.645,63.665,63.635,63.645,275000000.0
2009-02-26 12:21:00,63.645,63.655,63.625,63.625,215800000.0
2009-02-26 12:22:00,63.625,63.64,63.605,63.615,249800000.0
2009-02-26 12:23:00,63.605,63.615,63.595,63.605,48800000.0
2009-02-26 12:24:00,63.61,63.615,63.565,63.565,132600000.0
2009-02-26 12:25:00,63.565,63.59,63.54,63.575,188200000.0
2009-02-26 12:26:00,63.575,63.585,63.555,63.58,147800000.0
2009-02-26 12:27:00,63.58,63.605,63.575,63.59,133800000.0
2009-02-26 12:28:00,63.59,63.595,63.57,63.58,188300000.0
2009-02-26 12:29:00,63.57,63.58,63.55,63.555,176400000.0
2009-02-26 12:30:00,63.56,63.585,63.555,63.56,254400000.0
2009-02-26 12:31:00,63.565,63.585,63.545,63.57,135600000.0
2009-02-26 12:32:00,63.585,63.585,63.56,63.565,211400000.0
2009-02-26 12:33:00,63.56,63.56,63.52,63.535,378000000.0
2009-02-26 12:34:00,63.54,63.565,63.53,63.565,246799999.0
2009-02-26 12:35:00,63.55,63.555,63.505,63.51,324800000.0
2009-02-26 12:36:00,63.5,63.5,63.45,63.475,273200000.0
2009-02-26 12:37:00,63.48,63.51,63.465,63.5,143000000.0
2009-02-26 12:38:00,63.505,63.51,63.495,63.495,48000000.0
2009-02-26 12:39:00,63.5,63.51,63.495,63.505,48000000.0
2009-02-26 12:40:00,63.485,63.495,63.47,63.495,134000000.0
2009-02-26 12:41:00,63.49,63.495,63.485,63.495,83000000.0
2009-02-26 12:42:00,63.495,63.54,63.495,63.54,230000000.0
2009-02-26 12:43:00,63.54,63.56,63.51,63.515,247800000.0
2009-02-26 12:44:00,63.52,63.56,63.49,63.56,312000000.0
2009-02-26 12:45:00,63.565,63.565,63.535,63.545,155800000.0
2009-02-26 12:46:00,63.545,63.555,63.535,63.545,87800000.0
2009-02-26 12:47:00,63.54,63.565,63.53,63.55,125600000.0
2009-02-26 12:48:00,63.55,63.55,63.525,63.525,97000000.0
2009-02-26 12:49:00,63.525,63.57,63.525,63.545,183800000.0
2009-02-26 12:50:00,63.545,63.55,63.52,63.535,268800000.0
2009-02-26 12:51:00,63.54,63.54,63.54,63.54,6400000.0
2009-02-26 12:52:00,63.535,63.555,63.53,63.555,147200000.0
2009-02-26 12:53:00,63.555,63.56,63.53,63.54,138800000.0
2009-02-26 12:54:00,63.54,63.54,63.51,63.51,170000000.0
2009-02-26 12:55:00,63.51,63.52,63.455,63.455,206600000.0
2009-02-26 12:56:00,63.455,63.46,63.415,63.45,318000000.0
2009-02-26 12:57:00,63.445,63.455,63.43,63.445,195600000.0
2009-02-26 12:58:00,63.445,63.455,63.435,63.45,213000000.0
2009-02-26 12:59:00,63.455,63.455,63.435,63.44,75200000.0
2009-02-26 13:00:00,63.435,63.49,63.43,63.49,217400000.0
2009-02-26 13:01:00,63.49,63.495,63.45,63.45,241000000.0
2009-02-26 13:02:00,63.455,63.495,63.455,63.48,198400000.0
2009-02-26 13:03:00,63.48,63.5,63.48,63.495,295200000.0
2009-02-26 13:04:00,63.495,63.515,63.485,63.515,166600000.0
2009-02-26 13:05:00,63.515,63.55,63.515,63.55,264400000.0
2009-02-26 13:06:00,63.545,63.59,63.545,63.58,369400000.0
2009-02-26 13:07:00,63.58,63.58,63.555,63.565,255000000.0
2009-02-26 13:08:00,63.565,63.57,63.555,63.565,173800000.0
2009-02-26 13:09:00,63.565,63.58,63.56,63.575,187400000.0
2009-02-26 13:10:00,63.575,63.615,63.575,63.6,210200000.0
2009-02-26 13:11:00,63.6,63.62,63.595,63.605,187400000.0
2009-02-26 13:12:00,63.61,63.61,63.555,63.565,185000000.0
2009-02-26 13:13:00,63.56,63.565,63.535,63.565,176600000.0
2009-02-26 13:14:00,63.565,63.57,63.555,63.555,331600000.0
2009-02-26 13:15:00,63.555,63.56,63.535,63.54,174800000.0
2009-02-26 13:16:00,63.545,63.58,63.53,63.565,117600000.0
2009-02-26 13:17:00,63.565,63.595,63.565,63.58,250800000.0
2009-02-26 13:18:00,63.585,63.585,63.57,63.58,197200000.0
2009-02-26 13:19:00,63.58,63.585,63.575,63.585,113200000.0
2009-02-26 13:20:00,63.585,63.6,63.575,63.575,161200001.0
2009-02-26 13:21:00,63.575,63.59,63.57,63.575,232400000.0
2009-02-26 13:22:00,63.57,63.65,63.565,63.615,387800000.0
2009-02-26 13:23:00,63.61,63.62,63.6,63.6,81600000.0
2009-02-26 13:24:00,63.6,63.645,63.6,63.64,131000000.0
2009-02-26 13:25:00,63.635,63.645,63.625,63.625,86200000.0
2009-02-26 13:26:00,63.625,63.625,63.595,63.62,234400000.0
2009-02-26 13:27:00,63.63,63.645,63.625,63.63,109600000.0
2009-02-26 13:28:00,63.63,63.645,63.625,63.625,239600000.0
2009-02-26 13:29:00,63.625,63.625,63.565,63.565,251600000.0
2009-02-26 13:30:00,63.57,63.58,63.55,63.56,262600000.0
2009-02-26 13:31:00,63.55,63.575,63.55,63.555,328200000.0
2009-02-26 13:32:00,63.56,63.59,63.56,63.57,241200000.0
2009-02-26 13:33:00,63.57,63.57,63.555,63.565,79800000.0
2009-02-26 13:34:00,63.57,63.57,63.565,63.565,22400000.0
2009-02-26 13:35:00,63.565,63.6,63.565,63.595,130000000.0
2009-02-26 13:36:00,63.595,63.595,63.56,63.58,229200000.0
2009-02-26 13:37:00,63.58,63.625,63.58,63.605,194400000.0
2009-02-26 13:38:00,63.6,63.625,63.585,63.6,272800000.0
2009-02-26 13:39:00,63.6,63.62,63.585,63.585,151200000.0
2009-02-26 13:40:00,63.585,63.61,63.56,63.59,248200000.0
2009-02-26 13:41:00,63.59,63.63,63.59,63.6,158800000.0
2009-02-26 13:42:00,63.595,63.6,63.57,63.58,88200000.0
2009-02-26 13:43:00,63.585,63.585,63.575,63.58,54800000.0
2009-02-26 13:44:00,63.585,63.6,63.58,63.6,148400000.0
2009-02-26 13:45:00,63.6,63.615,63.595,63.615,177600000.0
2009-02-26 13:46:00,63.615,63.62,63.605,63.61,67400000.0
2009-02-26 13:47:00,63.61,63.61,63.585,63.59,50800000.0
2009-02-26 13:48:00,63.595,63.625,63.585,63.62,308800000.0
2009-02-26 13:49:00,63.62,63.63,63.605,63.61,351200000.0
2009-02-26 13:50:00,63.615,63.62,63.605,63.62,125000000.0
2009-02-26 13:51:00,63.62,63.635,63.61,63.615,75800000.0
2009-02-26 13:52:00,63.61,63.61,63.605,63.605,28400000.0
2009-02-26 13:53:00,63.605,63.605,63.58,63.6,41400000.0
2009-02-26 13:54:00,63.59,63.6,63.575,63.575,38000000.0
2009-02-26 13:55:00,63.57,63.6,63.57,63.6,42600000.0
2009-02-26 13:56:00,63.595,63.6,63.59,63.6,51400000.0
2009-02-26 13:57:00,63.6,63.6,63.53,63.53,141100000.0
2009-02-26 13:58:00,63.53,63.58,63.525,63.58,143200000.0
2009-02-26 13:59:00,63.575,63.575,63.565,63.57,70000000.0
2009-02-26 14:00:00,63.58,63.59,63.565,63.585,79200000.0
2009-02-26 14:01:00,63.58,63.655,63.58,63.64,216600000.0
2009-02-26 14:02:00,63.64,63.66,63.62,63.66,81600000.0
2009-02-26 14:03:00,63.665,63.67,63.645,63.655,196600000.0
2009-02-26 14:04:00,63.665,63.665,63.645,63.655,132600000.0
2009-02-26 14:05:00,63.655,63.69,63.65,63.675,267600000.0
2009-02-26 14:06:00,63.68,63.69,63.67,63.675,208800000.0
2009-02-26 14:07:00,63.67,63.67,63.64,63.665,241200000.0
2009-02-26 14:08:00,63.665,63.67,63.66,63.665,54200000.0
2009-02-26 14:09:00,63.66,63.66,63.645,63.66,136000000.0
2009-02-26 14:10:00,63.665,63.67,63.66,63.67,78800000.0
2009-02-26 14:11:00,63.665,63.675,63.66,63.675,181400000.0
2009-02-26 14:12:00,63.685,63.69,63.67,63.68,201200000.0
2009-02-26 14:13:00,63.685,63.685,63.68,63.685,50800000.0
2009-02-26 14:14:00,63.68,63.69,63.68,63.685,159800000.0
2009-02-26 14:15:00,63.685,63.695,63.68,63.68,232000000.0
2009-02-26 14:16:00,63.675,63.68,63.67,63.68,130400000.0
2009-02-26 14:17:00,63.68,63.685,63.645,63.65,330200000.0
2009-02-26 14:18:00,63.655,63.67,63.655,63.665,165000000.0
2009-02-26 14:19:00,63.665,63.67,63.655,63.665,177400000.0
2009-02-26 14:20:00,63.67,63.715,63.67,63.715,42200000.0
2009-02-26 14:21:00,63.705,63.715,63.685,63.705,287800001.0
2009-02-26 14:22:00,63.71,63.715,63.675,63.675,198400000.0
2009-02-26 14:23:00,63.68,63.685,63.675,63.68,46200000.0
2009-02-26 14:24:00,63.685,63.69,63.675,63.68,97800000.0
2009-02-26 14:25:00,63.685,63.685,63.67,63.675,235800000.0
2009-02-26 14:26:00,63.68,63.695,63.66,63.695,187000000.0
2009-02-26 14:27:00,63.695,63.715,63.69,63.7,198800000.0
2009-02-26 14:28:00,63.7,63.7,63.665,63.685,115000000.0
2009-02-26 14:29:00,63.685,63.685,63.625,63.625,299999999.0
2009-02-26 14:30:00,63.62,63.63,63.61,63.625,125800000.0
2009-02-26 14:31:00,63.62,63.62,63.6,63.6,135200000.0
2009-02-26 14:32:00,63.595,63.6,63.58,63.595,65400000.0
2009-02-26 14:33:00,63.59,63.635,63.58,63.635,94000000.0
2009-02-26 14:34:00,63.625,63.68,63.61,63.665,420600000.0
2009-02-26 14:35:00,63.665,63.675,63.655,63.66,190300000.0
2009-02-26 14:36:00,63.665,63.7,63.645,63.695,218200000.0
2009-02-26 14:37:00,63.695,63.76,63.695,63.74,277600000.0
2009-02-26 14:38:00,63.745,63.77,63.74,63.765,113000000.0
2009-02-26 14:39:00,63.77,63.78,63.745,63.77,119200000.0
2009-02-26 14:40:00,63.765,63.765,63.715,63.73,306400000.0
2009-02-26 14:41:00,63.725,63.745,63.72,63.735,113200000.0
2009-02-26 14:42:00,63.74,63.8,63.74,63.775,231800000.0
2009-02-26 14:43:00,63.78,63.845,63.77,63.83,243600000.0
2009-02-26 14:44:00,63.83,63.86,63.83,63.85,207100000.0
2009-02-26 14:45:00,63.85,63.87,63.845,63.87,185200000.0
2009-02-26 14:46:00,63.875,63.92,63.875,63.91,204200000.0
2009-02-26 14:47:00,63.905,63.96,63.9,63.95,221200000.0
2009-02-26 14:48:00,63.945,63.95,63.93,63.945,216800000.0
2009-02-26 14:49:00,63.945,64.025,63.94,63.995,371000000.0
2009-02-26 14:50:00,63.99,64.0,63.94,63.965,392200000.0
2009-02-26 14:51:00,63.975,64.0,63.955,63.98,207400000.0
2009-02-26 14:52:00,63.97,64.02,63.97,63.99,243500000.0
2009-02-26 14:53:00,63.98,63.995,63.975,63.99,340800000.0
2009-02-26 14:54:00,63.99,64.005,63.945,63.96,297400000.0
2009-02-26 14:55:00,63.95,64.005,63.945,63.99,206600000.0
2009-02-26 14:56:00,63.99,64.0,63.965,63.995,268100000.0
2009-02-26 14:57:00,64.0,64.035,64.0,64.02,321600000.0
2009-02-26 14:58:00,64.015,64.03,63.975,63.98,167000000.0
2009-02-26 14:59:00,63.985,64.025,63.975,64.02,195400000.0
2009-02-26 15:00:00,64.03,64.13,64.03,64.125,299000000.0
2009-02-26 15:01:00,64.12,64.14,64.095,64.14,316800000.0
2009-02-26 15:02:00,64.135,64.145,64.08,64.11,236800000.0
2009-02-26 15:03:00,64.105,64.105,64.0,64.015,194000000.0
2009-02-26 15:04:00,64.015,64.05,64.01,64.045,177600000.0
2009-02-26 15:05:00,64.05,64.05,64.005,64.015,192200000.0
2009-02-26 15:06:00,64.015,64.035,64.005,64.005,185200000.0
2009-02-26 15:07:00,64.01,64.02,64.0,64.005,190000000.0
2009-02-26 15:08:00,64.035,64.05,64.025,64.035,118200000.0
2009-02-26 15:09:00,64.035,64.065,64.02,64.02,180000000.0
2009-02-26 15:10:00,64.01,64.06,64.01,64.055,219800000.0
2009-02-26 15:11:00,64.055,64.065,64.005,64.015,288200000.0
2009-02-26 15:12:00,64.015,64.04,64.015,64.02,305200000.0
2009-02-26 15:13:00,64.015,64.015,63.97,63.97,193200000.0
2009-02-26 15:14:00,63.965,63.965,63.94,63.94,141000000.0
2009-02-26 15:15:00,63.945,63.975,63.94,63.96,177000000.0
2009-02-26 15:16:00,63.955,63.99,63.955,63.99,168000000.0
2009-02-26 15:17:00,63.99,64.045,63.99,64.02,293200000.0
2009-02-26 15:18:00,64.015,64.015,63.995,64.01,94200000.0
2009-02-26 15:19:00,64.01,64.04,64.005,64.02,74000000.0
2009-02-26 15:20:00,64.02,64.02,63.985,64.0,188400000.0
2009-02-26 15:21:00,64.0,64.04,63.995,64.025,186400000.0
2009-02-26 15:22:00,64.025,64.05,64.015,64.045,306300000.0
2009-02-26 15:23:00,64.045,64.075,64.035,64.035,247000000.0
2009-02-26 15:24:00,64.03,64.04,64.005,64.005,310800000.0
2009-02-26 15:25:00,64.005,64.025,63.995,64.01,296800000.0
2009-02-26 15:26:00,64.015,64.015,63.955,63.96,292000000.0
2009-02-26 15:27:00,63.96,63.965,63.925,63.925,256600000.0
2009-02-26 15:28:00,63.92,63.92,63.835,63.835,389200000.0
2009-02-26 15:29:00,63.835,63.915,63.81,63.915,488800000.0
2009-02-26 15:30:00,63.915,63.915,63.705,63.765,472200000.0
2009-02-26 15:31:00,63.76,63.835,63.73,63.73,317400000.0
2009-02-26 15:32:00,63.73,63.83,63.73,63.825,271600000.0
2009-02-26 15:33:00,63.81,63.945,63.81,63.945,469600000.0
2009-02-26 15:34:00,63.945,63.985,63.935,63.95,430800000.0
2009-02-26 15:35:00,63.95,63.95,63.885,63.92,485200000.0
2009-02-26 15:36:00,63.925,64.02,63.905,64.0,413800000.0
2009-02-26 15:37:00,64.0,64.005,63.95,63.95,356000000.0
2009-02-26 15:38:00,63.955,63.955,63.855,63.93,403200000.0
2009-02-26 15:39:00,63.93,64.005,63.925,63.98,206200000.0
2009-02-26 15:40:00,63.975,63.98,63.88,63.89,393800000.0
2009-02-26 15:41:00,63.89,63.895,63.86,63.88,501200001.0
2009-02-26 15:42:00,63.87,63.93,63.87,63.91,267800000.0
2009-02-26 15:43:00,63.9,63.965,63.895,63.935,385800000.0
2009-02-26 15:44:00,63.94,63.94,63.9,63.925,290000000.0
2009-02-26 15:45:00,63.93,63.93,63.855,63.92,459200001.0
2009-02-26 15:46:00,63.92,63.945,63.86,63.865,288000000.0
2009-02-26 15:47:00,63.865,63.89,63.835,63.855,390000001.0
2009-02-26 15:48:00,63.86,63.89,63.84,63.885,273400001.0
2009-02-26 15:49:00,63.89,63.905,63.87,63.87,290400002.0
2009-02-26 15:50:00,63.875,63.925,63.87,63.895,344000001.0
2009-02-26 15:51:00,63.9,63.915,63.88,63.885,319400001.0
2009-02-26 15:52:00,63.875,63.91,63.86,63.91,255800000.0
2009-02-26 15:53:00,63.91,63.935,63.895,63.92,326000002.0
2009-02-26 15:54:00,63.925,63.96,63.925,63.96,221000000.0
2009-02-26 15:55:00,63.95,63.955,63.905,63.91,183399998.0
2009-02-26 15:56:00,63.915,63.925,63.89,63.925,276200000.0
2009-02-26 15:57:00,63.925,63.93,63.91,63.92,172000000.0
2009-02-26 15:58:00,63.925,63.96,63.9,63.915,601900000.0
2009-02-26 15:59:00,63.915,63.965,63.905,63.96,198800002.0
2009-02-26 16:00:00,63.96,63.97,63.945,63.96,339600000.0
2009-02-26 16:01:00,63.965,63.97,63.925,63.965,290200000.0
2009-02-26 16:02:00,63.965,63.965,63.88,63.905,476000002.0
2009-02-26 16:03:00,63.89,63.925,63.885,63.895,385800000.0
2009-02-26 16:04:00,63.905,63.93,63.885,63.93,199200000.0
2009-02-26 16:05:00,63.92,63.935,63.895,63.905,309400000.0
2009-02-26 16:06:00,63.905,63.97,63.9,63.93,279600000.0
2009-02-26 16:07:00,63.93,63.99,63.93,63.96,285200000.0
2009-02-26 16:08:00,63.96,63.965,63.945,63.955,107200000.0
2009-02-26 16:09:00,63.955,63.97,63.94,63.97,181600000.0
2009-02-26 16:10:00,63.97,64.0,63.965,64.0,104399999.0
2009-02-26 16:11:00,63.99,64.005,63.985,64.005,127800000.0
2009-02-26 16:12:00,64.01,64.025,63.99,64.015,160600000.0
2009-02-26 16:13:00,64.015,64.04,63.91,63.935,460599999.0
2009-02-26 16:14:00,63.935,63.945,63.905,63.92,393400001.0
2009-02-26 16:15:00,63.925,63.95,63.9,63.9,388400000.0
2009-02-26 16:16:00,63.915,63.915,63.85,63.85,308200000.0
2009-02-26 16:17:00,63.855,63.915,63.855,63.885,335800002.0
2009-02-26 16:18:00,63.89,63.905,63.855,63.875,271000001.0
2009-02-26 16:19:00,63.885,63.885,63.84,63.85,538200001.0
2009-02-26 16:20:00,63.85,63.855,63.77,63.8,645600000.0
2009-02-26 16:21:00,63.8,63.805,63.78,63.805,306600002.0
2009-02-26 16:22:00,63.805,63.84,63.78,63.84,203000000.0
2009-02-26 16:23:00,63.83,63.855,63.82,63.835,329600000.0
2009-02-26 16:24:00,63.835,63.855,63.81,63.845,562000003.0
2009-02-26 16:25:00,63.845,63.865,63.84,63.865,96400000.0
2009-02-26 16:26:00,63.855,63.885,63.855,63.885,143399999.0
2009-02-26 16:27:00,63.895,63.905,63.82,63.83,483899999.0
2009-02-26 16:28:00,63.83,63.855,63.825,63.85,363200003.0
2009-02-26 16:29:00,63.86,63.865,63.84,63.845,296000000.0
2009-02-26 16:30:00,63.845,63.89,63.82,63.89,212800001.0
2009-02-26 16:31:00,63.88,63.91,63.87,63.875,399400001.0
2009-02-26 16:32:00,63.88,63.88,63.8,63.85,331000000.0
2009-02-26 16:33:00,63.85,63.865,63.835,63.855,718000000.0
2009-02-26 16:34:00,63.845,63.91,63.83,63.89,618400000.0
2009-02-26 16:35:00,63.9,63.9,63.86,63.875,184599999.0
2009-02-26 16:36:00,63.875,63.895,63.87,63.885,278400000.0
2009-02-26 16:37:00,63.885,63.89,63.84,63.865,456600000.0
2009-02-26 16:38:00,63.85,63.895,63.845,63.895,533700001.0
2009-02-26 16:39:00,63.88,63.905,63.84,63.85,571400000.0
2009-02-26 16:40:00,63.825,63.86,63.81,63.82,326800000.0
2009-02-26 16:41:00,63.82,63.82,63.765,63.78,263600000.0
2009-02-26 16:42:00,63.795,63.825,63.775,63.805,522000001.0
2009-02-26 16:43:00,63.81,63.835,63.735,63.735,516800002.0
2009-02-26 16:44:00,63.745,63.86,63.725,63.84,422600000.0
2009-02-26 16:45:00,63.845,63.845,63.74,63.755,665400004.0
2009-02-26 16:46:00,63.765,63.765,63.72,63.755,374799999.0
2009-02-26 16:47:00,63.755,63.78,63.72,63.735,351000000.0
2009-02-26 16:48:00,63.735,63.735,63.645,63.655,294600001.0
2009-02-26 16:49:00,63.655,63.7,63.63,63.665,435000000.0
2009-02-26 16:50:00,63.68,63.73,63.665,63.715,387599999.0
2009-02-26 16:51:00,63.715,63.765,63.705,63.735,483400001.0
2009-02-26 16:52:00,63.745,63.775,63.695,63.72,385200000.0
2009-02-26 16:53:00,63.71,63.835,63.71,63.82,314800000.0
2009-02-26 16:54:00,63.805,63.81,63.765,63.785,430600001.0
2009-02-26 16:55:00,63.775,63.78,63.71,63.765,430600000.0
2009-02-26 16:56:00,63.765,63.77,63.715,63.72,467200001.0
2009-02-26 16:57:00,63.73,63.755,63.72,63.74,278800000.0
2009-02-26 16:58:00,63.745,63.78,63.725,63.735,417600001.0
2009-02-26 16:59:00,63.715,63.78,63.715,63.78,382200000.0
2009-02-26 17:00:00,63.78,63.835,63.73,63.835,489800000.0
2009-02-26 17:01:00,63.835,63.935,63.8,63.91,534400000.0
2009-02-26 17:02:00,63.91,63.92,63.85,63.855,369000000.0
2009-02-26 17:03:00,63.855,63.855,63.78,63.825,265600000.0
2009-02-26 17:04:00,63.81,63.83,63.77,63.815,321600000.0
2009-02-26 17:05:00,63.815,63.91,63.81,63.91,296000000.0
2009-02-26 17:06:00,63.9,63.975,63.855,63.875,367000000.0
2009-02-26 17:07:00,63.895,63.92,63.8,63.855,507700001.0
2009-02-26 17:08:00,63.845,63.86,63.795,63.795,401800000.0
2009-02-26 17:09:00,63.805,63.835,63.775,63.825,333400001.0
2009-02-26 17:10:00,63.84,63.84,63.725,63.73,399000000.0
2009-02-26 17:11:00,63.73,63.76,63.71,63.73,441400001.0
2009-02-26 17:12:00,63.73,63.775,63.67,63.775,418000000.0
2009-02-26 17:13:00,63.775,63.825,63.75,63.81,241800000.0
2009-02-26 17:14:00,63.8,63.835,63.79,63.81,344200000.0
2009-02-26 17:15:00,63.815,63.835,63.785,63.815,443200000.0
2009-02-26 17:16:00,63.82,63.825,63.76,63.805,499100000.0
2009-02-26 17:17:00,63.805,63.805,63.775,63.8,476600000.0
2009-02-26 17:18:00,63.8,63.865,63.8,63.86,394400000.0
2009-02-26 17:19:00,63.86,63.875,63.83,63.845,351200000.0
2009-02-26 17:20:00,63.835,63.88,63.835,63.87,408600001.0
2009-02-26 17:21:00,63.87,63.885,63.82,63.84,555800001.0
2009-02-26 17:22:00,63.84,63.855,63.815,63.84,359600000.0
2009-02-26 17:23:00,63.84,63.91,63.84,63.89,398400000.0
2009-02-26 17:24:00,63.88,63.915,63.865,63.885,262000000.0
2009-02-26 17:25:00,63.895,63.915,63.875,63.9,249600000.0
2009-02-26 17:26:00,63.915,63.915,63.86,63.87,173400001.0
2009-02-26 17:27:00,63.87,63.92,63.835,63.89,261399999.0
2009-02-26 17:28:00,63.885,63.885,63.845,63.87,192800000.0
2009-02-26 17:29:00,63.865,63.92,63.865,63.895,360600001.0
2009-02-26 17:30:00,63.895,63.92,63.825,63.83,315800000.0
2009-02-26 17:31:00,63.83,63.865,63.795,63.81,265400000.0
2009-02-26 17:32:00,63.81,63.83,63.8,63.82,220400001.0
2009-02-26 17:33:00,63.82,63.905,63.82,63.9,324200000.0
2009-02-26 17:34:00,63.905,63.995,63.905,63.99,369600000.0
2009-02-26 17:35:00,63.985,64.085,63.93,64.045,395400000.0
2009-02-26 17:36:00,64.055,64.11,64.055,64.07,431400000.0
2009-02-26 17:37:00,64.065,64.14,64.055,64.135,235600000.0
2009-02-26 17:38:00,64.135,64.16,64.095,64.105,503400000.0
2009-02-26 17:39:00,64.105,64.145,64.105,64.12,393200000.0
2009-02-26 17:40:00,64.115,64.16,64.115,64.145,434800000.0
2009-02-26 17:41:00,64.155,64.295,64.155,64.295,257600000.0
2009-02-26 17:42:00,64.29,64.35,64.26,64.33,352200000.0
2009-02-26 17:43:00,64.34,64.34,64.275,64.28,313900000.0
2009-02-26 17:44:00,64.28,64.28,64.185,64.21,332000000.0
2009-02-26 17:45:00,64.2,64.22,64.155,64.21,371000000.0
2009-02-26 17:46:00,64.22,64.25,64.205,64.235,284800000.0
2009-02-26 17:47:00,64.23,64.245,64.195,64.215,270400000.0
2009-02-26 17:48:00,64.22,64.295,64.21,64.26,191400000.0
2009-02-26 17:49:00,64.26,64.27,64.245,64.255,219000000.0
2009-02-26 17:50:00,64.26,64.285,64.255,64.265,200800000.0
2009-02-26 17:51:00,64.265,64.29,64.255,64.275,331200000.0
2009-02-26 17:52:00,64.265,64.28,64.235,64.255,292500000.0
2009-02-26 17:53:00,64.255,64.255,64.205,64.255,373000000.0
2009-02-26 17:54:00,64.27,64.27,64.235,64.245,419400000.0
2009-02-26 17:55:00,64.25,64.275,64.24,64.27,270000000.0
2009-02-26 17:56:00,64.275,64.295,64.265,64.265,240600000.0
2009-02-26 17:57:00,64.26,64.29,64.255,64.275,228800000.0
2009-02-26 17:58:00,64.285,64.36,64.275,64.33,278100000.0
2009-02-26 17:59:00,64.33,64.355,64.245,64.26,326600000.0
2009-02-26 18:00:00,64.25,64.27,64.23,64.25,382200000.0
2009-02-26 18:01:00,64.25,64.26,64.215,64.245,456400000.0
2009-02-26 18:02:00,64.25,64.25,64.19,64.2,355600000.0
2009-02-26 18:03:00,64.2,64.205,64.12,64.14,430400000.0
2009-02-26 18:04:00,64.135,64.18,64.135,64.16,289200000.0
2009-02-26 18:05:00,64.16,64.19,64.155,64.19,384000000.0
2009-02-26 18:06:00,64.19,64.25,64.18,64.23,327800000.0
2009-02-26 18:07:00,64.26,64.305,64.235,64.285,350000000.0
2009-02-26 18:08:00,64.285,64.325,64.265,64.325,445600000.0
2009-02-26 18:09:00,64.33,64.415,64.325,64.385,427800000.0
2009-02-26 18:10:00,64.385,64.385,64.345,64.35,210400000.0
2009-02-26 18:11:00,64.345,64.39,64.345,64.385,311800000.0
2009-02-26 18:12:00,64.39,64.39,64.305,64.32,217600000.0
2009-02-26 18:13:00,64.325,64.365,64.325,64.33,277200000.0
2009-02-26 18:14:00,64.33,64.335,64.305,64.31,299200000.0
2009-02-26 18:15:00,64.31,64.315,64.27,64.27,317800000.0
2009-02-26 18:16:00,64.27,64.285,64.26,64.28,223600000.0
2009-02-26 18:17:00,64.29,64.29,64.26,64.26,193000000.0
2009-02-26 18:18:00,64.265,64.315,64.265,64.3,141400000.0
2009-02-26 18:19:00,64.3,64.38,64.295,64.365,187000000.0
2009-02-26 18:20:00,64.38,64.405,64.35,64.375,368800000.0
2009-02-26 18:21:00,64.365,64.43,64.365,64.41,297200000.0
2009-02-26 18:22:00,64.415,64.46,64.39,64.455,394400000.0
2009-02-26 18:23:00,64.45,64.475,64.41,64.44,370600000.0
2009-02-26 18:24:00,64.445,64.455,64.405,64.445,242000000.0
2009-02-26 18:25:00,64.45,64.485,64.425,64.47,403200000.0
2009-02-26 18:26:00,64.485,64.575,64.475,64.565,353200000.0
2009-02-26 18:27:00,64.555,64.575,64.52,64.525,390300000.0
2009-02-26 18:28:00,64.53,64.55,64.45,64.47,280400000.0
2009-02-26 18:29:00,64.475,64.5,64.445,64.455,299800000.0
2009-02-26 18:30:00,64.45,64.475,64.435,64.465,322600000.0
2009-02-26 18:31:00,64.455,64.46,64.43,64.44,315800000.0
2009-02-26 18:32:00,64.425,64.43,64.39,64.4,266200000.0
2009-02-26 18:33:00,64.39,64.405,64.375,64.385,275400000.0
2009-02-26 18:34:00,64.395,64.4,64.355,64.395,210000000.0
2009-02-26 18:35:00,64.4,64.435,64.375,64.4,383400000.0
2009-02-26 18:36:00,64.395,64.425,64.385,64.395,363000000.0
2009-02-26 18:37:00,64.39,64.4,64.375,64.38,284199999.0
2009-02-26 18:38:00,64.38,64.38,64.38,64.38,23000000.0
2009-02-26 18:39:00,64.38,64.38,64.375,64.38,88600000.0
2009-02-26 18:40:00,64.38,64.415,64.375,64.405,225800000.0
2009-02-26 18:41:00,64.4,64.4,64.375,64.385,266200000.0
2009-02-26 18:42:00,64.385,64.395,64.375,64.38,120600000.0
2009-02-26 18:43:00,64.375,64.45,64.375,64.405,330600000.0
2009-02-26 18:44:00,64.4,64.41,64.37,64.375,361200000.0
2009-02-26 18:45:00,64.365,64.375,64.34,64.355,393700000.0
2009-02-26 18:46:00,64.355,64.375,64.345,64.36,309600000.0
2009-02-26 18:47:00,64.36,64.375,64.35,64.37,205000000.0
2009-02-26 18:48:00,64.37,64.37,64.34,64.34,223800000.0
2009-02-26 18:49:00,64.345,64.35,64.335,64.35,175400000.0
2009-02-26 18:50:00,64.34,64.345,64.33,64.34,142600000.0
2009-02-26 18:51:00,64.34,64.345,64.325,64.33,175200000.0
2009-02-26 18:52:00,64.33,64.395,64.325,64.395,209600000.0
2009-02-26 18:53:00,64.39,64.445,64.37,64.42,333800000.0
2009-02-26 18:54:00,64.42,64.44,64.4,64.4,135000000.0
2009-02-26 18:55:00,64.4,64.4,64.355,64.385,293400000.0
2009-02-26 18:56:00,64.385,64.41,64.37,64.405,292600000.0
2009-02-26 18:57:00,64.405,64.43,64.405,64.425,67800000.0
2009-02-26 18:58:00,64.425,64.425,64.395,64.395,208600000.0
2009-02-26 18:59:00,64.4,64.405,64.385,64.385,97400000.0
2009-02-26 19:00:00,64.385,64.435,64.385,64.425,146400000.0
2009-02-26 19:01:00,64.425,64.44,64.42,64.435,89600000.0
2009-02-26 19:02:00,64.44,64.46,64.435,64.455,135200000.0
2009-02-26 19:03:00,64.455,64.47,64.435,64.44,128200000.0
2009-02-26 19:04:00,64.445,64.46,64.445,64.45,94600000.0
2009-02-26 19:05:00,64.45,64.475,64.44,64.445,174400000.0
2009-02-26 19:06:00,64.44,64.455,64.43,64.44,116000000.0
2009-02-26 19:07:00,64.44,64.485,64.44,64.485,334400000.0
2009-02-26 19:08:00,64.48,64.54,64.48,64.535,268000000.0
2009-02-26 19:09:00,64.535,64.57,64.535,64.555,171200000.0
2009-02-26 19:10:00,64.55,64.575,64.545,64.55,222600000.0
2009-02-26 19:11:00,64.55,64.55,64.505,64.515,197200000.0
2009-02-26 19:12:00,64.53,64.53,64.51,64.515,106200000.0
2009-02-26 19:13:00,64.51,64.51,64.49,64.5,161200000.0
2009-02-26 19:14:00,64.5,64.5,64.48,64.495,86800000.0
2009-02-26 19:15:00,64.495,64.515,64.495,64.515,48000000.0
2009-02-26 19:16:00,64.51,64.525,64.495,64.505,174600000.0
2009-02-26 19:17:00,64.51,64.515,64.45,64.45,206600000.0
2009-02-26 19:18:00,64.44,64.485,64.435,64.485,199200000.0
2009-02-26 19:19:00,64.485,64.49,64.47,64.475,129000000.0
2009-02-26 19:20:00,64.475,64.475,64.39,64.43,228200000.0
2009-02-26 19:21:00,64.44,64.46,64.44,64.46,77800000.0
2009-02-26 19:22:00,64.46,64.485,64.45,64.46,111200000.0
2009-02-26 19:23:00,64.465,64.465,64.415,64.42,214400000.0
2009-02-26 19:24:00,64.415,64.42,64.345,64.345,193600000.0
2009-02-26 19:25:00,64.35,64.375,64.345,64.375,128800000.0
2009-02-26 19:26:00,64.375,64.375,64.345,64.345,95000000.0
2009-02-26 19:27:00,64.345,64.36,64.26,64.27,266200000.0
2009-02-26 19:28:00,64.275,64.305,64.27,64.295,183200000.0
2009-02-26 19:29:00,64.315,64.365,64.315,64.35,155000000.0
2009-02-26 19:30:00,64.345,64.36,64.335,64.34,148000000.0
2009-02-26 19:31:00,64.335,64.365,64.335,64.355,80400000.0
2009-02-26 19:32:00,64.35,64.39,64.335,64.35,153800000.0
2009-02-26 19:33:00,64.35,64.36,64.335,64.335,66400000.0
2009-02-26 19:34:00,64.335,64.365,64.295,64.365,214000000.0
2009-02-26 19:35:00,64.365,64.385,64.35,64.365,127600000.0
2009-02-26 19:36:00,64.385,64.4,64.37,64.38,92200000.0
2009-02-26 19:37:00,64.38,64.38,64.36,64.36,69600000.0
2009-02-26 19:38:00,64.36,64.39,64.36,64.39,38400000.0
2009-02-26 19:39:00,64.39,64.405,64.375,64.39,139800000.0
2009-02-26 19:40:00,64.385,64.41,64.37,64.4,100000000.0
2009-02-26 19:41:00,64.405,64.41,64.39,64.4,88600000.0
2009-02-26 19:42:00,64.41,64.425,64.4,64.42,86200000.0
2009-02-26 19:43:00,64.425,64.425,64.385,64.385,156800000.0
2009-02-26 19:44:00,64.385,64.42,64.38,64.39,184800000.0
2009-02-26 19:45:00,64.385,64.4,64.37,64.38,194000000.0
2009-02-26 19:46:00,64.385,64.385,64.355,64.36,73200000.0
2009-02-26 19:47:00,64.36,64.365,64.345,64.35,52200000.0
2009-02-26 19:48:00,64.345,64.385,64.34,64.385,227800000.0
2009-02-26 19:49:00,64.38,64.45,64.38,64.45,171200000.0
2009-02-26 19:50:00,64.445,64.465,64.43,64.44,111800000.0
2009-02-26 19:51:00,64.435,64.445,64.41,64.415,67000000.0
2009-02-26 19:52:00,64.405,64.405,64.385,64.4,44400000.0
2009-02-26 19:53:00,64.395,64.395,64.36,64.375,138600000.0
2009-02-26 19:54:00,64.375,64.385,64.33,64.34,136600000.0
2009-02-26 19:55:00,64.35,64.355,64.32,64.335,248600000.0
2009-02-26 19:56:00,64.335,64.35,64.325,64.33,137600000.0
2009-02-26 19:57:00,64.335,64.35,64.325,64.34,181600000.0
2009-02-26 19:58:00,64.34,64.34,64.3,64.305,135400000.0
2009-02-26 19:59:00,64.295,64.32,64.295,64.3,138600000.0
2009-02-26 20:00:00,64.295,64.33,64.295,64.3,214600000.0
2009-02-26 20:01:00,64.3,64.305,64.285,64.285,115400000.0
2009-02-26 20:02:00,64.29,64.29,64.25,64.25,109000000.0
2009-02-26 20:03:00,64.25,64.285,64.245,64.285,72600000.0
2009-02-26 20:04:00,64.285,64.285,64.28,64.28,37400000.0
2009-02-26 20:05:00,64.27,64.28,64.27,64.28,24000000.0
2009-02-26 20:06:00,64.275,64.275,64.24,64.26,171000000.0
2009-02-26 20:07:00,64.26,64.265,64.185,64.21,320400000.0
2009-02-26 20:08:00,64.205,64.23,64.185,64.21,268800000.0
2009-02-26 20:09:00,64.215,64.225,64.19,64.205,217400000.0
2009-02-26 20:10:00,64.205,64.21,64.19,64.195,289600000.0
2009-02-26 20:11:00,64.19,64.19,64.165,64.17,167400000.0
2009-02-26 20:12:00,64.165,64.17,64.115,64.115,193400000.0
2009-02-26 20:13:00,64.115,64.125,64.095,64.115,284000000.0
2009-02-26 20:14:00,64.115,64.15,64.105,64.15,215600000.0
2009-02-26 20:15:00,64.15,64.165,64.115,64.12,204800000.0
2009-02-26 20:16:00,64.115,64.145,64.115,64.14,199200000.0
2009-02-26 20:17:00,64.14,64.19,64.135,64.19,209400000.0
2009-02-26 20:18:00,64.19,64.205,64.15,64.16,155200000.0
2009-02-26 20:19:00,64.16,64.165,64.135,64.135,197000000.0
2009-02-26 20:20:00,64.135,64.135,64.115,64.12,145600000.0
2009-02-26 20:21:00,64.12,64.175,64.12,64.165,108600000.0
2009-02-26 20:22:00,64.165,64.185,64.14,64.185,136000000.0
2009-02-26 20:23:00,64.185,64.185,64.155,64.185,141400000.0
2009-02-26 20:24:00,64.185,64.19,64.125,64.13,182200000.0
2009-02-26 20:25:00,64.125,64.125,64.105,64.115,172300000.0
2009-02-26 20:26:00,64.115,64.125,64.115,64.115,96200000.0
2009-02-26 20:27:00,64.12,64.13,64.08,64.13,225200000.0
2009-02-26 20:28:00,64.135,64.205,64.125,64.205,300000000.0
2009-02-26 20:29:00,64.205,64.205,64.175,64.175,106000000.0
2009-02-26 20:30:00,64.18,64.18,64.14,64.14,128200000.0
2009-02-26 20:31:00,64.145,64.145,64.125,64.125,79600000.0
2009-02-26 20:32:00,64.125,64.13,64.11,64.12,111800000.0
2009-02-26 20:33:00,64.12,64.135,64.12,64.13,112200000.0
2009-02-26 20:34:00,64.13,64.185,64.13,64.185,105400000.0
2009-02-26 20:35:00,64.185,64.225,64.185,64.22,122800000.0
2009-02-26 20:36:00,64.22,64.295,64.22,64.26,214800000.0
2009-02-26 20:37:00,64.26,64.26,64.22,64.22,118200000.0
2009-02-26 20:38:00,64.22,64.225,64.185,64.2,211200000.0
2009-02-26 20:39:00,64.205,64.215,64.19,64.215,118400000.0
2009-02-26 20:40:00,64.215,64.26,64.205,64.26,198000000.0
2009-02-26 20:41:00,64.26,64.305,64.255,64.3,167200000.0
2009-02-26 20:42:00,64.305,64.375,64.305,64.375,185600000.0
2009-02-26 20:43:00,64.375,64.39,64.35,64.35,206400000.0
2009-02-26 20:44:00,64.355,64.36,64.32,64.335,155400000.0
2009-02-26 20:45:00,64.335,64.375,64.335,64.34,186400000.0
2009-02-26 20:46:00,64.35,64.355,64.33,64.335,98000000.0
2009-02-26 20:47:00,64.345,64.36,64.34,64.35,73600000.0
2009-02-26 20:48:00,64.35,64.365,64.325,64.325,145400000.0
2009-02-26 20:49:00,64.325,64.35,64.325,64.335,69800000.0
2009-02-26 20:50:00,64.335,64.365,64.325,64.35,213200000.0
2009-02-26 20:51:00,64.35,64.36,64.325,64.325,193000000.0
2009-02-26 20:52:00,64.325,64.355,64.32,64.35,174200000.0
2009-02-26 20:53:00,64.35,64.35,64.325,64.335,36000000.0
2009-02-26 20:54:00,64.33,64.335,64.3,64.3,150600000.0
2009-02-26 20:55:00,64.305,64.31,64.275,64.275,113400000.0
2009-02-26 20:56:00,64.27,64.315,64.265,64.315,186200000.0
2009-02-26 20:57:00,64.315,64.315,64.27,64.285,144600000.0
2009-02-26 20:58:00,64.285,64.285,64.255,64.26,71600000.0
2009-02-26 20:59:00,64.26,64.28,64.26,64.265,80200000.0
2009-02-26 21:00:00,64.265,64.265,64.24,64.245,159400000.0
2009-02-26 21:01:00,64.245,64.265,64.21,64.23,169600000.0
2009-02-26 21:02:00,64.225,64.23,64.175,64.175,115600000.0
2009-02-26 21:03:00,64.18,64.205,64.175,64.18,80400000.0
2009-02-26 21:04:00,64.18,64.18,64.145,64.15,107700000.0
2009-02-26 21:05:00,64.15,64.15,64.14,64.145,79400000.0
2009-02-26 21:06:00,64.145,64.195,64.135,64.14,240800000.0
2009-02-26 21:07:00,64.14,64.14,64.075,64.095,252000000.0
2009-02-26 21:08:00,64.09,64.12,64.09,64.11,117000000.0
2009-02-26 21:09:00,64.105,64.145,64.1,64.12,119000000.0
2009-02-26 21:10:00,64.125,64.2,64.125,64.195,134600000.0
2009-02-26 21:11:00,64.195,64.2,64.13,64.17,150400000.0
2009-02-26 21:12:00,64.17,64.175,64.16,64.17,110000000.0
2009-02-26 21:13:00,64.175,64.185,64.14,64.145,59400000.0
2009-02-26 21:14:00,64.145,64.145,64.115,64.13,129600000.0
2009-02-26 21:15:00,64.13,64.135,64.125,64.125,72000000.0
2009-02-26 21:16:00,64.13,64.135,64.12,64.125,70400000.0
2009-02-26 21:17:00,64.12,64.145,64.12,64.14,102400000.0
2009-02-26 21:18:00,64.14,64.165,64.14,64.15,107600000.0
2009-02-26 21:19:00,64.15,64.165,64.145,64.165,53400000.0
2009-02-26 21:20:00,64.165,64.24,64.165,64.23,150400000.0
2009-02-26 21:21:00,64.225,64.225,64.19,64.205,168200000.0
2009-02-26 21:22:00,64.205,64.205,64.175,64.175,144400000.0
2009-02-26 21:23:00,64.18,64.225,64.175,64.195,123200000.0
2009-02-26 21:24:00,64.19,64.195,64.17,64.175,138200000.0
2009-02-26 21:25:00,64.175,64.19,64.165,64.18,204400000.0
2009-02-26 21:26:00,64.18,64.205,64.175,64.195,80600000.0
2009-02-26 21:27:00,64.195,64.22,64.195,64.215,87600000.0
2009-02-26 21:28:00,64.21,64.215,64.175,64.18,100400000.0
2009-02-26 21:29:00,64.175,64.175,64.155,64.165,108400000.0
2009-02-26 21:30:00,64.16,64.165,64.09,64.16,264000000.0
2009-02-26 21:31:00,64.165,64.165,64.115,64.115,140000000.0
2009-02-26 21:32:00,64.12,64.21,64.12,64.21,182000000.0
2009-02-26 21:33:00,64.205,64.225,64.195,64.2,177600000.0
2009-02-26 21:34:00,64.2,64.21,64.105,64.16,285800000.0
2009-02-26 21:35:00,64.165,64.225,64.15,64.19,176600000.0
2009-02-26 21:36:00,64.2,64.205,64.155,64.195,182200000.0
2009-02-26 21:37:00,64.2,64.215,64.165,64.215,143800000.0
2009-02-26 21:38:00,64.23,64.26,64.205,64.205,144200000.0
2009-02-26 21:39:00,64.205,64.215,64.12,64.145,236800000.0
2009-02-26 21:40:00,64.145,64.15,64.11,64.115,95000000.0
2009-02-26 21:41:00,64.12,64.135,64.1,64.12,147600000.0
2009-02-26 21:42:00,64.12,64.18,64.12,64.14,168000000.0
2009-02-26 21:43:00,64.14,64.15,64.12,64.15,121200000.0
2009-02-26 21:44:00,64.155,64.16,64.145,64.15,107800000.0
2009-02-26 21:45:00,64.145,64.15,64.115,64.145,215400000.0
2009-02-26 21:46:00,64.15,64.15,64.12,64.125,180200000.0
2009-02-26 21:47:00,64.12,64.135,64.115,64.13,94800000.0
2009-02-26 21:48:00,64.135,64.165,64.13,64.165,210800000.0
2009-02-26 21:49:00,64.155,64.155,64.125,64.125,158800000.0
2009-02-26 21:50:00,64.12,64.125,64.08,64.12,199600000.0
2009-02-26 21:51:00,64.115,64.12,64.09,64.1,166200000.0
2009-02-26 21:52:00,64.1,64.105,64.07,64.075,119400000.0
2009-02-26 21:53:00,64.075,64.1,64.075,64.095,85600000.0
2009-02-26 21:54:00,64.095,64.095,63.985,63.995,275800000.0
2009-02-26 21:55:00,63.995,64.005,63.96,63.98,200600000.0
2009-02-26 21:56:00,63.98,64.01,63.96,63.96,207600000.0
2009-02-26 21:57:00,63.96,63.965,63.94,63.95,173400000.0
2009-02-26 21:58:00,63.955,64.04,63.95,64.04,199400000.0
2009-02-26 21:59:00,64.035,64.065,64.025,64.06,131200000.0
2009-02-26 22:00:00,64.06,64.06,64.03,64.035,135800000.0
2009-02-26 22:01:00,64.03,64.035,64.01,64.02,217000000.0
2009-02-26 22:02:00,64.02,64.075,64.015,64.075,196600000.0
2009-02-26 22:03:00,64.075,64.075,64.05,64.06,146600000.0
2009-02-26 22:04:00,64.06,64.06,64.035,64.035,77000000.0
2009-02-26 22:05:00,64.035,64.04,64.015,64.04,132400000.0
2009-02-26 22:06:00,64.04,64.04,63.99,63.99,151400000.0
2009-02-26 22:07:00,63.99,64.11,63.99,64.105,300800000.0
2009-02-26 22:08:00,64.105,64.11,64.07,64.08,221600000.0
2009-02-26 22:09:00,64.085,64.09,64.07,64.08,141400000.0
2009-02-26 22:10:00,64.08,64.08,63.985,63.995,213600000.0
2009-02-26 22:11:00,64.0,64.015,63.93,63.95,152400000.0
2009-02-26 22:12:00,63.955,63.985,63.955,63.975,105000000.0
2009-02-26 22:13:00,63.975,63.985,63.94,63.94,369000000.0
2009-02-26 22:14:00,63.935,63.955,63.925,63.93,162400000.0
2009-02-26 22:15:00,63.93,63.93,63.88,63.905,314800000.0
2009-02-26 22:16:00,63.91,63.96,63.9,63.93,104800000.0
2009-02-26 22:17:00,63.925,63.925,63.88,63.895,192600000.0
2009-02-26 22:18:00,63.895,63.91,63.89,63.91,144600000.0
2009-02-26 22:19:00,63.91,63.93,63.885,63.885,225400000.0
2009-02-26 22:20:00,63.89,63.895,63.875,63.885,85000000.0
2009-02-26 22:21:00,63.88,63.895,63.87,63.885,129200000.0
2009-02-26 22:22:00,63.885,63.905,63.885,63.895,195000000.0
2009-02-26 22:23:00,63.9,63.93,63.9,63.925,102800000.0
2009-02-26 22:24:00,63.915,63.95,63.915,63.95,44000000.0
2009-02-26 22:25:00,63.94,63.95,63.915,63.915,120000000.0
2009-02-26 22:26:00,63.915,63.935,63.905,63.915,271000000.0
2009-02-26 22:27:00,63.915,63.925,63.9,63.92,216600000.0
2009-02-26 22:28:00,63.92,63.95,63.92,63.945,154000000.0
2009-02-26 22:29:00,63.935,63.935,63.895,63.895,110400000.0
2009-02-26 22:30:00,63.895,63.905,63.88,63.88,101800000.0
2009-02-26 22:31:00,63.875,63.885,63.84,63.845,173800000.0
2009-02-26 22:32:00,63.85,63.87,63.845,63.865,190000000.0
2009-02-26 22:33:00,63.865,63.865,63.825,63.825,176800000.0
2009-02-26 22:34:00,63.83,63.865,63.83,63.865,67800000.0
2009-02-26 22:35:00,63.865,63.915,63.865,63.905,140600000.0
2009-02-26 22:36:00,63.905,63.935,63.895,63.935,155800000.0
2009-02-26 22:37:00,63.935,63.935,63.895,63.915,125800000.0
2009-02-26 22:38:00,63.915,63.915,63.88,63.895,160400000.0
2009-02-26 22:39:00,63.89,63.89,63.87,63.88,169400000.0
2009-02-26 22:40:00,63.88,63.935,63.88,63.92,154000000.0
2009-02-26 22:41:00,63.915,63.925,63.915,63.915,148200000.0
2009-02-26 22:42:00,63.915,63.925,63.915,63.92,129400000.0
2009-02-26 22:43:00,63.92,63.945,63.915,63.915,102600000.0
2009-02-26 22:44:00,63.905,63.915,63.9,63.91,204200000.0
2009-02-26 22:45:00,63.915,63.92,63.915,63.92,40400000.0
2009-02-26 22:46:00,63.92,63.945,63.91,63.945,197600000.0
2009-02-26 22:47:00,63.94,63.95,63.92,63.92,117200000.0
2009-02-26 22:48:00,63.92,63.92,63.895,63.9,51000000.0
2009-02-26 22:49:00,63.9,63.925,63.9,63.905,152200000.0
2009-02-26 22:50:00,63.905,63.905,63.885,63.895,190000000.0
2009-02-26 22:51:00,63.895,63.935,63.895,63.915,79000000.0
2009-02-26 22:52:00,63.915,63.99,63.91,63.965,138600000.0
2009-02-26 22:53:00,63.965,63.965,63.92,63.935,141800000.0
2009-02-26 22:54:00,63.935,63.945,63.905,63.93,165400000.0
2009-02-26 22:55:00,63.935,63.935,63.93,63.935,49400000.0
2009-02-26 22:56:00,63.925,63.925,63.9,63.9,71000000.0
2009-02-26 22:57:00,63.9,63.9,63.855,63.86,200800000.0
2009-02-26 22:58:00,63.855,63.855,63.83,63.845,124800000.0
2009-02-26 22:59:00,63.845,63.86,63.835,63.845,90500000.0
2009-02-26 23:00:00,63.845,63.86,63.84,63.855,118200000.0
2009-02-26 23:01:00,63.86,63.86,63.835,63.85,46400000.0
2009-02-26 23:02:00,63.84,63.855,63.84,63.855,67400000.0
2009-02-26 23:03:00,63.855,63.855,63.84,63.85,105600000.0
2009-02-26 23:04:00,63.855,63.865,63.84,63.845,153400000.0
2009-02-26 23:05:00,63.845,63.875,63.845,63.865,189000000.0
2009-02-26 23:06:00,63.865,63.865,63.845,63.85,103600000.0
2009-02-26 23:07:00,63.855,63.86,63.85,63.86,45400000.0
2009-02-26 23:08:00,63.855,63.855,63.845,63.855,129800000.0
2009-02-26 23:09:00,63.855,63.855,63.85,63.855,92200000.0
2009-02-26 23:10:00,63.855,63.855,63.82,63.83,138000000.0
2009-02-26 23:11:00,63.835,63.835,63.81,63.81,80000000.0
2009-02-26 23:12:00,63.805,63.82,63.805,63.81,188800000.0
2009-02-26 23:13:00,63.815,63.82,63.81,63.815,38400000.0
2009-02-26 23:14:00,63.82,63.825,63.815,63.815,95000000.0
2009-02-26 23:15:00,63.81,63.855,63.8,63.85,93400000.0
2009-02-26 23:16:00,63.85,63.85,63.84,63.845,112600000.0
2009-02-26 23:17:00,63.845,63.845,63.795,63.795,123200000.0
2009-02-26 23:18:00,63.795,63.825,63.785,63.795,278400000.0
2009-02-26 23:19:00,63.8,63.8,63.735,63.755,159400000.0
2009-02-26 23:20:00,63.765,63.775,63.75,63.775,131400000.0
2009-02-26 23:21:00,63.775,63.84,63.775,63.775,161600000.0
2009-02-26 23:22:00,63.775,63.79,63.765,63.77,159200000.0
2009-02-26 23:23:00,63.77,63.78,63.76,63.765,124000000.0
2009-02-26 23:24:00,63.755,63.775,63.755,63.76,44200000.0
2009-02-26 23:25:00,63.765,63.765,63.75,63.755,131400000.0
2009-02-26 23:26:00,63.745,63.755,63.71,63.75,183000000.0
2009-02-26 23:27:00,63.755,63.77,63.755,63.755,34400000.0
2009-02-26 23:28:00,63.75,63.755,63.72,63.735,132400000.0
2009-02-26 23:29:00,63.74,63.74,63.72,63.72,70400000.0
2009-02-26 23:30:00,63.72,63.725,63.7,63.71,171000000.0
2009-02-26 23:31:00,63.71,63.73,63.71,63.72,92800000.0
2009-02-26 23:32:00,63.725,63.775,63.72,63.76,171600000.0
2009-02-26 23:33:00,63.755,63.755,63.735,63.745,47600000.0
2009-02-26 23:34:00,63.74,63.76,63.73,63.76,154600000.0
2009-02-26 23:35:00,63.76,63.76,63.745,63.75,75800000.0
2009-02-26 23:36:00,63.755,63.765,63.745,63.755,118600000.0
2009-02-26 23:37:00,63.755,63.78,63.755,63.775,110800000.0
2009-02-26 23:38:00,63.775,63.775,63.74,63.74,80000000.0
2009-02-26 23:39:00,63.745,63.765,63.74,63.765,99000000.0
2009-02-26 23:40:00,63.77,63.775,63.77,63.775,16000000.0
2009-02-26 23:41:00,63.76,63.785,63.735,63.77,103200000.0
2009-02-26 23:42:00,63.78,63.82,63.775,63.82,67000000.0
2009-02-26 23:43:00,63.82,63.835,63.795,63.835,130600000.0
2009-02-26 23:44:00,63.83,63.83,63.79,63.81,52200000.0
2009-02-26 23:45:00,63.81,63.81,63.78,63.795,63800000.0
2009-02-26 23:46:00,63.795,63.795,63.77,63.785,122400000.0
2009-02-26 23:47:00,63.79,63.795,63.785,63.785,55800000.0
2009-02-26 23:48:00,63.78,63.795,63.755,63.77,138800000.0
2009-02-26 23:49:00,63.77,63.795,63.76,63.79,52200000.0
2009-02-26 23:50:00,63.79,63.815,63.78,63.815,139200000.0
2009-02-26 23:51:00,63.815,63.85,63.78,63.795,252400000.0
2009-02-26 23:52:00,63.795,63.805,63.77,63.805,44200000.0
2009-02-26 23:53:00,63.805,63.805,63.805,63.805,12800000.0
2009-02-26 23:54:00,63.8,63.8,63.765,63.78,100800000.0
2009-02-26 23:55:00,63.775,63.8,63.775,63.79,64000000.0
2009-02-26 23:56:00,63.785,63.79,63.78,63.78,79400000.0
2009-02-26 23:57:00,63.775,63.785,63.775,63.785,44000000.0
2009-02-26 23:58:00,63.785,63.785,63.765,63.77,60800000.0
2009-02-26 23:59:00,63.775,63.8,63.705,63.75,125400000.0
2009-02-27 00:00:00,63.755,63.765,63.657,63.73,162600000.0
2009-02-27 00:01:00,63.655,63.73,63.635,63.675,82800000.0
2009-02-27 00:02:00,63.675,63.7,63.665,63.695,38800000.0
2009-02-27 00:03:00,63.7,63.715,63.68,63.715,46200000.0
2009-02-27 00:04:00,63.71,63.71,63.7,63.7,41200000.0
2009-02-27 00:05:00,63.7,63.715,63.7,63.715,19200000.0
2009-02-27 00:06:00,63.725,63.725,63.705,63.725,23200000.0
2009-02-27 00:07:00,63.71,63.71,63.705,63.705,39000000.0
2009-02-27 00:08:00,63.705,63.715,63.7,63.7,34800000.0
2009-02-27 00:09:00,63.705,63.705,63.68,63.7,62800000.0
2009-02-27 00:10:00,63.705,63.715,63.7,63.715,51200000.0
2009-02-27 00:11:00,63.715,63.715,63.71,63.71,6400000.0
2009-02-27 00:12:00,63.662,63.687,63.645,63.675,45800000.0
2009-02-27 00:13:00,63.725,63.73,63.715,63.725,44400000.0
2009-02-27 00:14:00,63.73,63.75,63.73,63.74,65600000.0
2009-02-27 00:15:00,63.75,63.81,63.74,63.8,182800000.0
2009-02-27 00:16:00,63.8,63.83,63.79,63.805,114400000.0
2009-02-27 00:17:00,63.805,63.815,63.775,63.775,50600000.0
2009-02-27 00:18:00,63.785,63.805,63.78,63.805,49400000.0
2009-02-27 00:19:00,63.805,63.805,63.78,63.78,51600000.0
2009-02-27 00:20:00,63.78,63.78,63.77,63.775,24000000.0
2009-02-27 00:21:00,63.795,63.795,63.79,63.79,6400000.0
2009-02-27 00:22:00,63.79,63.795,63.79,63.795,9600000.0
2009-02-27 00:23:00,63.79,63.795,63.775,63.775,39400000.0
2009-02-27 00:24:00,63.785,63.785,63.76,63.76,64200000.0
2009-02-27 00:25:00,63.775,63.795,63.75,63.755,216000000.0
2009-02-27 00:26:00,63.79,63.81,63.75,63.765,142400000.0
2009-02-27 00:27:00,63.76,63.765,63.74,63.75,69200000.0
2009-02-27 00:28:00,63.745,63.755,63.735,63.755,78800000.0
2009-02-27 00:29:00,63.765,63.765,63.745,63.755,68600000.0
2009-02-27 00:30:00,63.75,63.755,63.74,63.75,118200000.0
2009-02-27 00:31:00,63.755,63.765,63.74,63.76,91800000.0
2009-02-27 00:32:00,63.75,63.77,63.75,63.76,32000000.0
2009-02-27 00:33:00,63.76,63.76,63.75,63.75,16000000.0
2009-02-27 00:34:00,63.755,63.765,63.755,63.76,33400000.0
2009-02-27 00:35:00,63.765,63.77,63.76,63.77,9600000.0
2009-02-27 00:36:00,63.77,63.775,63.77,63.77,25600000.0
2009-02-27 00:37:00,63.77,63.785,63.77,63.775,50000000.0
2009-02-27 00:38:00,63.77,63.77,63.735,63.745,57600000.0
2009-02-27 00:39:00,63.75,63.76,63.74,63.76,135200000.0
2009-02-27 00:40:00,63.755,63.77,63.735,63.735,57200000.0
2009-02-27 00:41:00,63.725,63.74,63.705,63.705,102600000.0
2009-02-27 00:42:00,63.72,63.73,63.71,63.72,41600000.0
2009-02-27 00:43:00,63.72,63.78,63.72,63.75,88200000.0
2009-02-27 00:44:00,63.735,63.745,63.73,63.73,50000000.0
2009-02-27 00:45:00,63.735,63.735,63.715,63.715,20400000.0
2009-02-27 00:46:00,63.715,63.725,63.705,63.71,39000000.0
2009-02-27 00:47:00,63.7,63.705,63.695,63.705,12000000.0
2009-02-27 00:48:00,63.71,63.71,63.695,63.7,25600000.0
2009-02-27 00:49:00,63.695,63.705,63.695,63.7,54400000.0
2009-02-27 00:50:00,63.7,63.705,63.7,63.705,32000000.0
2009-02-27 00:51:00,63.695,63.705,63.695,63.705,16000000.0
2009-02-27 00:52:00,63.695,63.695,63.67,63.67,95200000.0
2009-02-27 00:53:00,63.675,63.675,63.63,63.66,68200000.0
2009-02-27 00:54:00,63.655,63.7,63.65,63.695,117200000.0
2009-02-27 00:55:00,63.695,63.805,63.67,63.71,260600000.0
2009-02-27 00:56:00,63.71,63.785,63.705,63.785,181200000.0
2009-02-27 00:57:00,63.785,63.795,63.725,63.725,167200000.0
2009-02-27 00:58:00,63.735,63.755,63.71,63.755,160200000.0
2009-02-27 00:59:00,63.75,63.805,63.73,63.775,155400000.0
2009-02-27 01:00:00,63.8,63.845,63.765,63.78,298800000.0
2009-02-27 01:01:00,63.79,63.79,63.77,63.775,45000000.0
2009-02-27 01:02:00,63.78,63.81,63.775,63.795,110000000.0
2009-02-27 01:03:00,63.79,63.81,63.785,63.81,29600000.0
2009-02-27 01:04:00,63.81,63.81,63.785,63.785,60600000.0
2009-02-27 01:05:00,63.78,63.78,63.76,63.76,150400000.0
2009-02-27 01:06:00,63.765,63.765,63.73,63.735,135200000.0
2009-02-27 01:07:00,63.74,63.77,63.74,63.77,91600000.0
2009-02-27 01:08:00,63.77,63.775,63.71,63.73,151800000.0
2009-02-27 01:09:00,63.73,63.745,63.7,63.705,256600000.0
2009-02-27 01:10:00,63.71,63.725,63.71,63.715,56000000.0
2009-02-27 01:11:00,63.715,63.715,63.695,63.695,36000000.0
2009-02-27 01:12:00,63.695,63.7,63.665,63.7,94000000.0
2009-02-27 01:13:00,63.695,63.695,63.68,63.695,31600000.0
2009-02-27 01:14:00,63.7,63.705,63.685,63.7,78600000.0
2009-02-27 01:15:00,63.7,63.73,63.7,63.725,39800000.0
2009-02-27 01:16:00,63.72,63.725,63.705,63.715,54400000.0
2009-02-27 01:17:00,63.71,63.75,63.71,63.73,176000000.0
2009-02-27 01:18:00,63.735,63.735,63.7,63.715,121800000.0
2009-02-27 01:19:00,63.715,63.725,63.705,63.705,101800000.0
2009-02-27 01:20:00,63.705,63.715,63.685,63.71,83200000.0
2009-02-27 01:21:00,63.715,63.715,63.69,63.69,57200000.0
2009-02-27 01:22:00,63.695,63.7,63.675,63.685,121800000.0
2009-02-27 01:23:00,63.68,63.71,63.68,63.7,77600000.0
2009-02-27 01:24:00,63.7,63.7,63.685,63.685,57600000.0
2009-02-27 01:25:00,63.69,63.69,63.64,63.645,85400000.0
2009-02-27 01:26:00,63.645,63.655,63.6,63.6,166000000.0
2009-02-27 01:27:00,63.605,63.635,63.605,63.615,178800000.0
2009-02-27 01:28:00,63.615,63.67,63.61,63.645,97400000.0
2009-02-27 01:29:00,63.645,63.665,63.615,63.615,103200000.0
2009-02-27 01:30:00,63.615,63.655,63.6,63.64,119000000.0
2009-02-27 01:31:00,63.645,63.655,63.615,63.615,47600000.0
2009-02-27 01:32:00,63.615,63.62,63.605,63.61,75200000.0
2009-02-27 01:33:00,63.61,63.625,63.6,63.61,206200000.0
2009-02-27 01:34:00,63.61,63.63,63.6,63.62,177400000.0
2009-02-27 01:35:00,63.61,63.62,63.61,63.615,58400000.0
2009-02-27 01:36:00,63.615,63.625,63.6,63.62,105800000.0
2009-02-27 01:37:00,63.625,63.63,63.61,63.63,200700000.0
2009-02-27 01:38:00,63.63,63.645,63.615,63.62,202200000.0
2009-02-27 01:39:00,63.62,63.625,63.595,63.6,143000000.0
2009-02-27 01:40:00,63.6,63.63,63.59,63.62,169400000.0
2009-02-27 01:41:00,63.625,63.635,63.59,63.595,133400000.0
2009-02-27 01:42:00,63.595,63.615,63.57,63.6,181600000.0
2009-02-27 01:43:00,63.6,63.6,63.555,63.555,97600000.0
2009-02-27 01:44:00,63.545,63.565,63.505,63.51,269400000.0
2009-02-27 01:45:00,63.51,63.515,63.485,63.495,154600000.0
2009-02-27 01:46:00,63.495,63.53,63.495,63.515,156200000.0
2009-02-27 01:47:00,63.515,63.53,63.505,63.51,69800000.0
2009-02-27 01:48:00,63.51,63.52,63.5,63.51,173600000.0
2009-02-27 01:49:00,63.51,63.525,63.49,63.51,211000000.0
2009-02-27 01:50:00,63.51,63.53,63.49,63.525,182000000.0
2009-02-27 01:51:00,63.525,63.6,63.52,63.58,181000000.0
2009-02-27 01:52:00,63.58,63.58,63.54,63.55,101400000.0
2009-02-27 01:53:00,63.555,63.6,63.555,63.595,109800000.0
2009-02-27 01:54:00,63.595,63.63,63.59,63.625,187200000.0
2009-02-27 01:55:00,63.615,63.625,63.595,63.595,126400000.0
2009-02-27 01:56:00,63.6,63.605,63.575,63.585,187600000.0
2009-02-27 01:57:00,63.59,63.595,63.575,63.59,65600000.0
2009-02-27 01:58:00,63.59,63.595,63.585,63.585,41600000.0
2009-02-27 01:59:00,63.575,63.595,63.57,63.585,197400002.0
2009-02-27 02:00:00,63.59,63.615,63.555,63.57,198400000.0
2009-02-27 02:01:00,63.575,63.625,63.57,63.595,182200000.0
2009-02-27 02:02:00,63.605,63.615,63.6,63.615,59200000.0
2009-02-27 02:03:00,63.615,63.635,63.615,63.63,62400000.0
2009-02-27 02:04:00,63.635,63.655,63.61,63.655,143400000.0
2009-02-27 02:05:00,63.645,63.655,63.595,63.62,132000000.0
2009-02-27 02:06:00,63.615,63.66,63.615,63.655,88800000.0
2009-02-27 02:07:00,63.635,63.655,63.615,63.655,96000000.0
2009-02-27 02:08:00,63.655,63.67,63.655,63.655,59200000.0
2009-02-27 02:09:00,63.665,63.68,63.65,63.665,71800000.0
2009-02-27 02:10:00,63.675,63.675,63.625,63.645,211200000.0
2009-02-27 02:11:00,63.635,63.635,63.55,63.56,276600000.0
2009-02-27 02:12:00,63.56,63.565,63.48,63.49,261600000.0
2009-02-27 02:13:00,63.48,63.525,63.475,63.49,176200000.0
2009-02-27 02:14:00,63.5,63.5,63.475,63.49,138400000.0
2009-02-27 02:15:00,63.495,63.545,63.48,63.515,282200000.0
2009-02-27 02:16:00,63.505,63.53,63.48,63.495,141800000.0
2009-02-27 02:17:00,63.5,63.5,63.435,63.445,236200000.0
2009-02-27 02:18:00,63.445,63.45,63.37,63.375,218800000.0
2009-02-27 02:19:00,63.375,63.385,63.315,63.33,390599999.0
2009-02-27 02:20:00,63.33,63.335,63.295,63.31,214000000.0
2009-02-27 02:21:00,63.31,63.315,63.225,63.245,369000000.0
2009-02-27 02:22:00,63.25,63.27,63.215,63.22,255000000.0
2009-02-27 02:23:00,63.225,63.26,63.21,63.255,190400000.0
2009-02-27 02:24:00,63.28,63.285,63.255,63.275,212200000.0
2009-02-27 02:25:00,63.285,63.295,63.245,63.245,174400000.0
2009-02-27 02:26:00,63.25,63.255,63.235,63.245,159800000.0
2009-02-27 02:27:00,63.25,63.255,63.19,63.225,314400000.0
2009-02-27 02:28:00,63.23,63.24,63.12,63.125,280800000.0
2009-02-27 02:29:00,63.105,63.105,62.95,62.97,316600001.0
2009-02-27 02:30:00,62.975,63.065,62.97,63.025,196200000.0
2009-02-27 02:31:00,63.03,63.06,63.015,63.03,261600002.0
2009-02-27 02:32:00,63.02,63.065,63.02,63.04,177000000.0
2009-02-27 02:33:00,63.05,63.1,63.03,63.09,226200000.0
2009-02-27 02:34:00,63.09,63.14,63.075,63.11,196800000.0
2009-02-27 02:35:00,63.11,63.18,63.1,63.14,226800000.0
2009-02-27 02:36:00,63.14,63.18,63.13,63.135,196200000.0
2009-02-27 02:37:00,63.135,63.145,63.08,63.095,156800000.0
2009-02-27 02:38:00,63.095,63.12,63.08,63.1,159200000.0
2009-02-27 02:39:00,63.105,63.105,63.025,63.055,179100000.0
2009-02-27 02:40:00,63.055,63.08,63.055,63.07,65600000.0
2009-02-27 02:41:00,63.085,63.12,63.07,63.095,186400000.0
2009-02-27 02:42:00,63.085,63.13,63.085,63.13,78000000.0
2009-02-27 02:43:00,63.12,63.14,63.105,63.135,109600000.0
2009-02-27 02:44:00,63.125,63.135,63.12,63.13,61600000.0
2009-02-27 02:45:00,63.13,63.145,63.12,63.145,105000000.0
2009-02-27 02:46:00,63.135,63.175,63.125,63.165,203199999.0
2009-02-27 02:47:00,63.19,63.195,63.16,63.175,144800000.0
2009-02-27 02:48:00,63.175,63.185,63.095,63.12,216400000.0
2009-02-27 02:49:00,63.11,63.125,63.07,63.125,341200000.0
2009-02-27 02:50:00,63.125,63.175,63.115,63.15,214800000.0
2009-02-27 02:51:00,63.135,63.15,63.1,63.115,332199999.0
2009-02-27 02:52:00,63.115,63.125,63.04,63.055,444000000.0
2009-02-27 02:53:00,63.065,63.1,63.04,63.07,265300000.0
2009-02-27 02:54:00,63.075,63.125,63.045,63.08,260200000.0
2009-02-27 02:55:00,63.085,63.12,63.06,63.115,298000000.0
2009-02-27 02:56:00,63.115,63.12,63.085,63.1,114200000.0
2009-02-27 02:57:00,63.1,63.11,63.08,63.1,191600000.0
2009-02-27 02:58:00,63.085,63.135,63.08,63.085,317400000.0
2009-02-27 02:59:00,63.07,63.08,63.03,63.05,296400000.0
2009-02-27 03:00:00,63.05,63.09,63.04,63.085,266000000.0
2009-02-27 03:01:00,63.075,63.15,63.075,63.15,299600000.0
2009-02-27 03:02:00,63.135,63.15,63.11,63.13,193000000.0
2009-02-27 03:03:00,63.13,63.175,63.115,63.145,237000000.0
2009-02-27 03:04:00,63.155,63.19,63.13,63.13,275400000.0
2009-02-27 03:05:00,63.13,63.135,63.095,63.12,192800000.0
2009-02-27 03:06:00,63.125,63.145,63.12,63.145,128000000.0
2009-02-27 03:07:00,63.14,63.165,63.14,63.16,121600000.0
2009-02-27 03:08:00,63.16,63.16,63.145,63.145,102400000.0
2009-02-27 03:09:00,63.145,63.15,63.115,63.14,137600000.0
2009-02-27 03:10:00,63.14,63.155,63.14,63.155,54400000.0
2009-02-27 03:11:00,63.155,63.155,63.145,63.15,44800000.0
2009-02-27 03:12:00,63.15,63.165,63.145,63.16,124800000.0
2009-02-27 03:13:00,63.155,63.155,63.125,63.135,186200000.0
2009-02-27 03:14:00,63.14,63.185,63.09,63.11,224200000.0
2009-02-27 03:15:00,63.11,63.14,63.1,63.1,163000000.0
2009-02-27 03:16:00,63.1,63.115,63.07,63.08,107200000.0
2009-02-27 03:17:00,63.08,63.09,63.025,63.025,129000000.0
2009-02-27 03:18:00,63.02,63.07,63.02,63.05,215800000.0
2009-02-27 03:19:00,63.055,63.11,63.055,63.11,201200000.0
2009-02-27 03:20:00,63.11,63.145,63.105,63.12,125000000.0
2009-02-27 03:21:00,63.115,63.125,63.105,63.125,82400000.0
2009-02-27 03:22:00,63.125,63.125,63.07,63.075,120800000.0
2009-02-27 03:23:00,63.08,63.08,63.03,63.03,111200000.0
2009-02-27 03:24:00,63.035,63.04,62.965,62.98,293800000.0
2009-02-27 03:25:00,62.97,62.98,62.885,62.905,280000000.0
2009-02-27 03:26:00,62.91,62.96,62.885,62.905,303200000.0
2009-02-27 03:27:00,62.9,62.935,62.895,62.935,238600000.0
2009-02-27 03:28:00,62.925,62.955,62.91,62.915,303800000.0
2009-02-27 03:29:00,62.915,62.95,62.905,62.95,233200000.0
2009-02-27 03:30:00,62.945,62.95,62.925,62.94,192400000.0
2009-02-27 03:31:00,62.94,62.995,62.94,62.975,276800000.0
2009-02-27 03:32:00,62.98,63.0,62.97,62.995,282800000.0
2009-02-27 03:33:00,63.0,63.02,62.98,62.98,299800000.0
2009-02-27 03:34:00,62.98,63.005,62.97,63.0,145400000.0
2009-02-27 03:35:00,62.985,62.99,62.975,62.985,122600000.0
2009-02-27 03:36:00,62.98,62.985,62.975,62.975,53200000.0
2009-02-27 03:37:00,62.98,62.985,62.965,62.975,98600000.0
2009-02-27 03:38:00,62.975,62.985,62.965,62.97,158400000.0
2009-02-27 03:39:00,62.985,62.99,62.905,62.965,204400000.0
2009-02-27 03:40:00,62.965,63.04,62.965,63.02,192800000.0
2009-02-27 03:41:00,63.025,63.07,63.025,63.07,145600000.0
2009-02-27 03:42:00,63.07,63.11,63.07,63.105,134400000.0
2009-02-27 03:43:00,63.105,63.125,63.08,63.12,269600000.0
2009-02-27 03:44:00,63.13,63.13,63.09,63.105,149600000.0
2009-02-27 03:45:00,63.11,63.13,63.09,63.095,157800000.0
2009-02-27 03:46:00,63.095,63.14,63.09,63.14,137800000.0
2009-02-27 03:47:00,63.135,63.16,63.13,63.145,191800000.0
2009-02-27 03:48:00,63.145,63.16,63.135,63.16,86200000.0
2009-02-27 03:49:00,63.155,63.16,63.14,63.15,76600000.0
2009-02-27 03:50:00,63.145,63.15,63.1,63.1,144000000.0
2009-02-27 03:51:00,63.09,63.1,63.075,63.08,79600000.0
2009-02-27 03:52:00,63.065,63.08,63.06,63.07,86200000.0
2009-02-27 03:53:00,63.05,63.07,63.05,63.065,74000000.0
2009-02-27 03:54:00,63.065,63.065,63.055,63.055,21400000.0
2009-02-27 03:55:00,63.055,63.08,63.05,63.08,76400000.0
2009-02-27 03:56:00,63.075,63.085,63.065,63.08,69200000.0
2009-02-27 03:57:00,63.08,63.08,63.065,63.08,70400000.0
2009-02-27 03:58:00,63.085,63.1,63.08,63.08,58000000.0
2009-02-27 03:59:00,63.08,63.115,63.075,63.115,104800000.0
2009-02-27 04:00:00,63.11,63.135,63.11,63.135,145600000.0
2009-02-27 04:01:00,63.14,63.14,63.1,63.1,123000000.0
2009-02-27 04:02:00,63.095,63.115,63.08,63.105,108000000.0
2009-02-27 04:03:00,63.105,63.105,63.085,63.09,87000000.0
2009-02-27 04:04:00,63.085,63.085,63.07,63.08,153000000.0
2009-02-27 04:05:00,63.075,63.075,63.05,63.06,81000000.0
2009-02-27 04:06:00,63.055,63.085,63.045,63.07,141400000.0
2009-02-27 04:07:00,63.07,63.08,63.06,63.07,84000000.0
2009-02-27 04:08:00,63.07,63.07,63.025,63.025,146400000.0
2009-02-27 04:09:00,63.03,63.055,63.025,63.04,121800000.0
2009-02-27 04:10:00,63.04,63.085,63.04,63.075,130600000.0
2009-02-27 04:11:00,63.07,63.07,63.06,63.07,69000000.0
2009-02-27 04:12:00,63.07,63.07,63.06,63.06,63000000.0
2009-02-27 04:13:00,63.055,63.065,63.035,63.035,120800000.0
2009-02-27 04:14:00,63.03,63.05,63.025,63.03,125600000.0
2009-02-27 04:15:00,63.03,63.055,63.03,63.045,92000000.0
2009-02-27 04:16:00,63.045,63.09,63.045,63.08,129000000.0
2009-02-27 04:17:00,63.07,63.07,63.05,63.05,81000000.0
2009-02-27 04:18:00,63.055,63.065,63.04,63.06,194800000.0
2009-02-27 04:19:00,63.065,63.1,63.06,63.07,150600000.0
2009-02-27 04:20:00,63.07,63.075,63.065,63.075,61800000.0
2009-02-27 04:21:00,63.08,63.095,63.08,63.095,33000000.0
2009-02-27 04:22:00,63.095,63.1,63.095,63.1,24000000.0
2009-02-27 04:23:00,63.095,63.095,63.065,63.07,94600000.0
2009-02-27 04:24:00,63.07,63.07,63.045,63.06,147000000.0
2009-02-27 04:25:00,63.065,63.085,63.05,63.06,93000000.0
2009-02-27 04:26:00,63.065,63.065,63.04,63.05,97800000.0
2009-02-27 04:27:00,63.045,63.045,63.025,63.035,48200000.0
2009-02-27 04:28:00,63.04,63.045,63.035,63.035,18000000.0
2009-02-27 04:29:00,63.025,63.035,63.02,63.025,61800000.0
2009-02-27 04:30:00,63.02,63.025,63.015,63.02,40800000.0
2009-02-27 04:31:00,63.025,63.03,63.015,63.025,40400000.0
2009-02-27 04:32:00,63.03,63.045,63.025,63.045,37600000.0
2009-02-27 04:33:00,63.055,63.065,63.055,63.065,21000000.0
2009-02-27 04:34:00,63.06,63.07,63.05,63.06,95000000.0
2009-02-27 04:35:00,63.055,63.06,63.05,63.05,45000000.0
2009-02-27 04:36:00,63.05,63.05,63.035,63.05,63000000.0
2009-02-27 04:37:00,63.045,63.045,63.03,63.03,60000000.0
2009-02-27 04:38:00,63.025,63.03,63.02,63.03,45000000.0
2009-02-27 04:39:00,63.03,63.035,63.01,63.03,69200000.0
2009-02-27 04:40:00,63.025,63.045,63.015,63.035,84000000.0
2009-02-27 04:41:00,63.035,63.04,63.01,63.01,74200000.0
2009-02-27 04:42:00,63.025,63.035,63.015,63.02,75200000.0
2009-02-27 04:43:00,63.02,63.035,63.015,63.03,64600000.0
2009-02-27 04:44:00,63.025,63.03,63.025,63.025,15000000.0
2009-02-27 04:45:00,63.03,63.03,63.015,63.015,34600000.0
2009-02-27 04:46:00,63.02,63.025,63.015,63.025,12000000.0
2009-02-27 04:47:00,63.025,63.035,63.015,63.02,99000000.0
2009-02-27 04:48:00,63.03,63.04,63.015,63.03,87000000.0
2009-02-27 04:49:00,63.025,63.03,63.02,63.02,78000000.0
2009-02-27 04:50:00,63.02,63.02,63.005,63.02,33400000.0
2009-02-27 04:51:00,63.02,63.02,62.97,62.99,137000000.0
2009-02-27 04:52:00,62.995,62.995,62.985,62.995,74400000.0
2009-02-27 04:53:00,63.0,63.015,62.995,63.005,159000000.0
2009-02-27 04:54:00,63.01,63.01,62.96,62.965,165800000.0
2009-02-27 04:55:00,62.975,62.975,62.92,62.92,152600000.0
2009-02-27 04:56:00,62.92,62.955,62.91,62.935,176600000.0
2009-02-27 04:57:00,62.935,62.945,62.93,62.935,111000000.0
2009-02-27 04:58:00,62.935,62.97,62.92,62.97,150400000.0
2009-02-27 04:59:00,62.965,62.965,62.93,62.96,182800000.0
2009-02-27 05:00:00,62.96,62.975,62.945,62.96,154900000.0
2009-02-27 05:01:00,62.95,62.95,62.91,62.92,199800000.0
2009-02-27 05:02:00,62.925,62.925,62.9,62.91,147200000.0
2009-02-27 05:03:00,62.91,62.92,62.895,62.895,77800000.0
2009-02-27 05:04:00,62.89,62.91,62.89,62.895,98200000.0
2009-02-27 05:05:00,62.89,62.895,62.825,62.825,239400000.0
2009-02-27 05:06:00,62.825,62.88,62.82,62.88,131000000.0
2009-02-27 05:07:00,62.875,62.895,62.86,62.875,100600000.0
2009-02-27 05:08:00,62.87,62.885,62.86,62.865,108400000.0
2009-02-27 05:09:00,62.87,62.875,62.86,62.87,52000000.0
2009-02-27 05:10:00,62.86,62.865,62.855,62.86,45000000.0
2009-02-27 05:11:00,62.87,62.885,62.87,62.87,85600000.0
2009-02-27 05:12:00,62.865,62.875,62.85,62.875,51000000.0
2009-02-27 05:13:00,62.875,62.875,62.84,62.84,94600000.0
2009-02-27 05:14:00,62.845,62.845,62.81,62.81,68600000.0
2009-02-27 05:15:00,62.81,62.84,62.795,62.81,219400000.0
2009-02-27 05:16:00,62.81,62.81,62.735,62.735,175000000.0
2009-02-27 05:17:00,62.735,62.74,62.71,62.725,281400000.0
2009-02-27 05:18:00,62.73,62.745,62.725,62.745,70800000.0
2009-02-27 05:19:00,62.74,62.75,62.725,62.725,154600000.0
2009-02-27 05:20:00,62.725,62.735,62.71,62.73,287000000.0
2009-02-27 05:21:00,62.715,62.735,62.71,62.72,85000000.0
2009-02-27 05:22:00,62.715,62.76,62.715,62.755,260200000.0
2009-02-27 05:23:00,62.755,62.8,62.755,62.785,132000000.0
2009-02-27 05:24:00,62.795,62.795,62.75,62.76,133800000.0
2009-02-27 05:25:00,62.75,62.77,62.75,62.77,60000000.0
2009-02-27 05:26:00,62.765,62.765,62.74,62.76,51000000.0
2009-02-27 05:27:00,62.76,62.76,62.73,62.735,102000000.0
2009-02-27 05:28:00,62.73,62.78,62.73,62.78,123000000.0
2009-02-27 05:29:00,62.78,62.81,62.775,62.81,54000000.0
2009-02-27 05:30:00,62.805,62.825,62.78,62.785,242200000.0
2009-02-27 05:31:00,62.775,62.78,62.75,62.765,137400000.0
2009-02-27 05:32:00,62.76,62.805,62.75,62.79,116200000.0
2009-02-27 05:33:00,62.795,62.8,62.775,62.775,169400000.0
2009-02-27 05:34:00,62.77,62.775,62.755,62.76,90000000.0
2009-02-27 05:35:00,62.76,62.78,62.76,62.78,45000000.0
2009-02-27 05:36:00,62.775,62.81,62.775,62.8,166400000.0
2009-02-27 05:37:00,62.805,62.805,62.77,62.795,194400000.0
2009-02-27 05:38:00,62.795,62.8,62.785,62.795,76600000.0
2009-02-27 05:39:00,62.79,62.81,62.79,62.81,222800000.0
2009-02-27 05:40:00,62.81,62.835,62.8,62.8,366200000.0
2009-02-27 05:41:00,62.8,62.825,62.795,62.805,312000000.0
2009-02-27 05:42:00,62.805,62.825,62.795,62.82,116000000.0
2009-02-27 05:43:00,62.82,62.83,62.81,62.82,119000000.0
2009-02-27 05:44:00,62.815,62.82,62.77,62.795,137800000.0
2009-02-27 05:45:00,62.795,62.81,62.785,62.795,133400000.0
2009-02-27 05:46:00,62.8,62.85,62.795,62.845,232400000.0
2009-02-27 05:47:00,62.855,62.88,62.855,62.88,96000000.0
2009-02-27 05:48:00,62.885,62.895,62.875,62.89,78000000.0
2009-02-27 05:49:00,62.89,62.945,62.885,62.925,195000000.0
2009-02-27 05:50:00,62.92,62.935,62.915,62.92,135000000.0
2009-02-27 05:51:00,62.915,62.93,62.89,62.925,169600000.0
2009-02-27 05:52:00,62.92,62.95,62.92,62.93,102000000.0
2009-02-27 05:53:00,62.94,62.94,62.905,62.905,59000000.0
2009-02-27 05:54:00,62.905,62.905,62.87,62.89,134000000.0
2009-02-27 05:55:00,62.885,62.93,62.885,62.905,154600000.0
2009-02-27 05:56:00,62.9,62.92,62.9,62.915,45000000.0
2009-02-27 05:57:00,62.915,62.915,62.885,62.89,69000000.0
2009-02-27 05:58:00,62.895,62.895,62.875,62.875,39000000.0
2009-02-27 05:59:00,62.87,62.88,62.86,62.875,135600000.0
2009-02-27 06:00:00,62.875,62.92,62.875,62.91,96200000.0
2009-02-27 06:01:00,62.915,62.95,62.91,62.915,140600000.0
2009-02-27 06:02:00,62.91,62.91,62.895,62.91,69200000.0
2009-02-27 06:03:00,62.905,62.925,62.9,62.925,118400000.0
2009-02-27 06:04:00,62.925,62.955,62.925,62.95,135200000.0
2009-02-27 06:05:00,62.95,62.98,62.95,62.97,134000000.0
2009-02-27 06:06:00,62.965,63.035,62.965,63.025,173200000.0
2009-02-27 06:07:00,63.02,63.025,62.995,62.995,88400000.0
2009-02-27 06:08:00,62.98,62.995,62.96,62.985,193800000.0
2009-02-27 06:09:00,62.98,62.98,62.925,62.95,200400000.0
2009-02-27 06:10:00,62.945,62.945,62.89,62.895,110000000.0
2009-02-27 06:11:00,62.89,62.89,62.86,62.865,172600000.0
2009-02-27 06:12:00,62.86,62.89,62.845,62.88,122200000.0
2009-02-27 06:13:00,62.88,62.89,62.88,62.885,42000000.0
2009-02-27 06:14:00,62.88,62.885,62.865,62.875,124800000.0
2009-02-27 06:15:00,62.86,62.885,62.845,62.88,121600000.0
2009-02-27 06:16:00,62.88,62.905,62.87,62.905,108800000.0
2009-02-27 06:17:00,62.91,62.91,62.9,62.905,55600000.0
2009-02-27 06:18:00,62.91,62.92,62.885,62.895,175000000.0
2009-02-27 06:19:00,62.9,62.93,62.9,62.91,138400000.0
2009-02-27 06:20:00,62.915,62.92,62.9,62.915,81000000.0
2009-02-27 06:21:00,62.91,62.93,62.91,62.93,33000000.0
2009-02-27 06:22:00,62.935,62.95,62.92,62.95,145800000.0
2009-02-27 06:23:00,62.95,62.96,62.95,62.95,54000000.0
2009-02-27 06:24:00,62.97,62.985,62.965,62.965,55200000.0
2009-02-27 06:25:00,62.97,62.97,62.93,62.935,83800000.0
2009-02-27 06:26:00,62.94,62.945,62.93,62.94,54000000.0
2009-02-27 06:27:00,62.94,62.95,62.94,62.94,72000000.0
2009-02-27 06:28:00,62.94,62.94,62.915,62.915,42000000.0
2009-02-27 06:29:00,62.92,62.925,62.895,62.905,143400000.0
2009-02-27 06:30:00,62.905,62.935,62.905,62.93,37800000.0
2009-02-27 06:31:00,62.93,62.93,62.925,62.925,15000000.0
2009-02-27 06:32:00,62.925,62.94,62.925,62.94,21000000.0
2009-02-27 06:33:00,62.945,62.945,62.925,62.93,84000000.0
2009-02-27 06:34:00,62.935,62.945,62.93,62.945,45000000.0
2009-02-27 06:35:00,62.945,62.955,62.94,62.955,36200000.0
2009-02-27 06:36:00,62.955,62.965,62.95,62.95,66000000.0
2009-02-27 06:37:00,62.95,62.975,62.95,62.975,96000000.0
2009-02-27 06:38:00,62.985,62.99,62.975,62.985,57000000.0
2009-02-27 06:39:00,62.985,62.985,62.945,62.945,81200000.0
2009-02-27 06:40:00,62.95,62.955,62.94,62.94,54400000.0
2009-02-27 06:41:00,62.94,62.94,62.92,62.93,33200000.0
2009-02-27 06:42:00,62.925,62.935,62.92,62.92,57000000.0
2009-02-27 06:43:00,62.92,62.925,62.92,62.925,15000000.0
2009-02-27 06:44:00,62.92,62.925,62.915,62.92,19600000.0
2009-02-27 06:45:00,62.925,62.93,62.915,62.92,28000000.0
2009-02-27 06:46:00,62.93,62.945,62.93,62.93,69000000.0
2009-02-27 06:47:00,62.935,62.95,62.92,62.94,111400000.0
2009-02-27 06:48:00,62.945,62.955,62.935,62.95,123000000.0
2009-02-27 06:49:00,62.95,62.975,62.935,62.96,125400000.0
2009-02-27 06:50:00,62.96,62.99,62.945,62.98,172000000.0
2009-02-27 06:51:00,62.985,62.995,62.97,62.99,57000000.0
2009-02-27 06:52:00,62.985,62.985,62.97,62.97,51000000.0
2009-02-27 06:53:00,62.97,62.985,62.97,62.985,54000000.0
2009-02-27 06:54:00,62.98,62.985,62.965,62.965,36000000.0
2009-02-27 06:55:00,62.97,62.995,62.97,62.985,45000000.0
2009-02-27 06:56:00,62.985,62.995,62.975,62.985,54000000.0
2009-02-27 06:57:00,62.985,62.99,62.985,62.985,45000000.0
2009-02-27 06:58:00,62.99,63.0,62.99,62.99,21000000.0
2009-02-27 06:59:00,62.935,62.969,62.922,62.959,174800000.0
2009-02-27 07:00:00,62.985,63.01,62.98,63.01,99000000.0
2009-02-27 07:01:00,63.005,63.005,62.985,62.99,45000000.0
2009-02-27 07:02:00,62.99,63.005,62.99,62.995,72000000.0
2009-02-27 07:03:00,62.995,63.05,62.99,63.05,108000000.0
2009-02-27 07:04:00,63.05,63.075,63.05,63.065,126000000.0
2009-02-27 07:05:00,63.065,63.075,63.055,63.06,107200000.0
2009-02-27 07:06:00,63.065,63.1,63.055,63.09,185800000.0
2009-02-27 07:07:00,63.09,63.11,63.09,63.11,105000000.0
2009-02-27 07:08:00,63.11,63.125,63.105,63.12,189000000.0
2009-02-27 07:09:00,63.12,63.15,63.115,63.145,138000000.0
2009-02-27 07:10:00,63.14,63.145,63.12,63.125,121800000.0
2009-02-27 07:11:00,63.125,63.165,63.11,63.165,138400000.0
2009-02-27 07:12:00,63.16,63.175,63.16,63.17,105800000.0
2009-02-27 07:13:00,63.165,63.2,63.165,63.175,136000000.0
2009-02-27 07:14:00,63.165,63.175,63.14,63.14,149800000.0
2009-02-27 07:15:00,63.13,63.13,63.075,63.11,175400000.0
2009-02-27 07:16:00,63.115,63.135,63.105,63.13,57000000.0
2009-02-27 07:17:00,63.13,63.135,63.115,63.115,77400000.0
2009-02-27 07:18:00,63.12,63.135,63.12,63.135,19000000.0
2009-02-27 07:19:00,63.14,63.165,63.135,63.165,99000000.0
2009-02-27 07:20:00,63.165,63.19,63.165,63.18,126000000.0
2009-02-27 07:21:00,63.185,63.205,63.18,63.19,68200000.0
2009-02-27 07:22:00,63.19,63.19,63.155,63.16,167200000.0
2009-02-27 07:23:00,63.165,63.17,63.135,63.145,151100000.0
2009-02-27 07:24:00,63.145,63.165,63.12,63.13,136400000.0
2009-02-27 07:25:00,63.125,63.13,63.08,63.08,216800001.0
2009-02-27 07:26:00,63.075,63.1,63.075,63.095,113600000.0
2009-02-27 07:27:00,63.095,63.105,63.085,63.1,90000000.0
2009-02-27 07:28:00,63.095,63.095,63.06,63.07,103600000.0
2009-02-27 07:29:00,63.055,63.09,63.055,63.065,96800000.0
2009-02-27 07:30:00,63.05,63.06,63.02,63.05,119000000.0
2009-02-27 07:31:00,63.05,63.055,63.03,63.04,57000000.0
2009-02-27 07:32:00,63.045,63.045,63.03,63.03,66000000.0
2009-02-27 07:33:00,63.03,63.03,63.0,63.025,84400000.0
2009-02-27 07:34:00,63.025,63.03,63.015,63.02,72000000.0
2009-02-27 07:35:00,63.035,63.035,63.015,63.02,85000000.0
2009-02-27 07:36:00,63.025,63.035,63.01,63.02,596600003.0
2009-02-27 07:37:00,63.025,63.03,63.015,63.015,361000000.0
2009-02-27 07:38:00,63.03,63.035,62.985,62.99,343600000.0
2009-02-27 07:39:00,62.995,63.01,62.98,62.995,119200000.0
2009-02-27 07:40:00,62.99,63.005,62.99,63.0,54000000.0
2009-02-27 07:41:00,63.005,63.005,63.0,63.0,24000000.0
2009-02-27 07:42:00,62.995,63.005,62.975,62.985,151400000.0
2009-02-27 07:43:00,62.99,62.99,62.975,62.985,41000000.0
2009-02-27 07:44:00,62.98,62.98,62.955,62.96,28600000.0
2009-02-27 07:45:00,62.965,62.965,62.93,62.93,72200000.0
2009-02-27 07:46:00,62.935,62.935,62.925,62.925,29000000.0
2009-02-27 07:47:00,62.92,62.93,62.895,62.905,97000000.0
2009-02-27 07:48:00,62.9,62.92,62.89,62.905,44400000.0
2009-02-27 07:49:00,62.905,62.905,62.865,62.875,99400000.0
2009-02-27 07:50:00,62.88,62.925,62.87,62.88,192200001.0
2009-02-27 07:51:00,62.89,62.94,62.89,62.935,80800000.0
2009-02-27 07:52:00,62.935,62.96,62.915,62.95,179800000.0
2009-02-27 07:53:00,62.96,62.975,62.95,62.955,69000000.0
2009-02-27 07:54:00,62.96,62.995,62.96,62.995,92000000.0
2009-02-27 07:55:00,62.995,63.0,62.98,62.995,133200000.0
2009-02-27 07:56:00,62.99,63.02,62.96,63.02,108200000.0
2009-02-27 07:57:00,63.02,63.02,62.985,63.005,169800000.0
2009-02-27 07:58:00,63.005,63.015,63.0,63.015,50000000.0
2009-02-27 07:59:00,63.015,63.055,63.015,63.055,93200000.0
2009-02-27 08:00:00,63.05,63.08,63.035,63.075,181400000.0
2009-02-27 08:01:00,63.075,63.1,63.065,63.1,109600000.0
2009-02-27 08:02:00,63.1,63.12,63.08,63.105,220600000.0
2009-02-27 08:03:00,63.11,63.155,63.105,63.125,252600001.0
2009-02-27 08:04:00,63.12,63.17,63.12,63.155,93200000.0
2009-02-27 08:05:00,63.16,63.17,63.145,63.16,74400000.0
2009-02-27 08:06:00,63.155,63.18,63.145,63.155,257000002.0
2009-02-27 08:07:00,63.16,63.16,63.14,63.145,99200000.0
2009-02-27 08:08:00,63.155,63.155,63.095,63.1,252200000.0
2009-02-27 08:09:00,63.11,63.11,63.035,63.05,195600000.0
2009-02-27 08:10:00,63.055,63.07,63.05,63.06,92800000.0
2009-02-27 08:11:00,63.07,63.07,63.03,63.04,143400000.0
2009-02-27 08:12:00,63.045,63.065,63.04,63.065,98000000.0
2009-02-27 08:13:00,63.065,63.13,63.065,63.07,178200000.0
2009-02-27 08:14:00,63.07,63.075,63.06,63.075,118800000.0
2009-02-27 08:15:00,63.07,63.07,63.05,63.05,33000000.0
2009-02-27 08:16:00,63.045,63.08,63.03,63.08,295000001.0
2009-02-27 08:17:00,63.08,63.095,63.08,63.085,102200000.0
2009-02-27 08:18:00,63.09,63.13,63.085,63.12,141200000.0
2009-02-27 08:19:00,63.12,63.12,63.11,63.12,57600000.0
2009-02-27 08:20:00,63.12,63.12,63.07,63.08,74900000.0
2009-02-27 08:21:00,63.075,63.085,63.065,63.085,99000000.0
2009-02-27 08:22:00,63.095,63.105,63.075,63.08,87600000.0
2009-02-27 08:23:00,63.08,63.085,63.065,63.08,105200000.0
2009-02-27 08:24:00,63.085,63.11,63.085,63.11,49000000.0
2009-02-27 08:25:00,63.11,63.14,63.11,63.14,91600000.0
2009-02-27 08:26:00,63.145,63.21,63.145,63.21,140600000.0
2009-02-27 08:27:00,63.21,63.27,63.21,63.265,222600000.0
2009-02-27 08:28:00,63.27,63.27,63.235,63.245,120000000.0
2009-02-27 08:29:00,63.25,63.25,63.215,63.22,198000000.0
2009-02-27 08:30:00,63.225,63.235,63.19,63.235,152200000.0
2009-02-27 08:31:00,63.225,63.25,63.195,63.24,151000000.0
2009-02-27 08:32:00,63.235,63.245,63.215,63.22,77800000.0
2009-02-27 08:33:00,63.215,63.24,63.2,63.235,64000000.0
2009-02-27 08:34:00,63.23,63.245,63.195,63.245,164400000.0
2009-02-27 08:35:00,63.24,63.25,63.19,63.2,215400000.0
2009-02-27 08:36:00,63.2,63.225,63.2,63.21,103200000.0
2009-02-27 08:37:00,63.205,63.205,63.2,63.205,55600000.0
2009-02-27 08:38:00,63.205,63.23,63.2,63.21,215600000.0
2009-02-27 08:39:00,63.215,63.24,63.215,63.24,49600000.0
2009-02-27 08:40:00,63.24,63.275,63.24,63.27,123400000.0
2009-02-27 08:41:00,63.27,63.28,63.24,63.245,87000000.0
2009-02-27 08:42:00,63.25,63.265,63.245,63.255,137200000.0
2009-02-27 08:43:00,63.255,63.265,63.245,63.25,140800000.0
2009-02-27 08:44:00,63.25,63.285,63.25,63.275,94600000.0
2009-02-27 08:45:00,63.275,63.285,63.255,63.265,118600000.0
2009-02-27 08:46:00,63.25,63.27,63.25,63.27,105000000.0
2009-02-27 08:47:00,63.27,63.275,63.245,63.245,96000000.0
2009-02-27 08:48:00,63.25,63.255,63.245,63.245,63000000.0
2009-02-27 08:49:00,63.25,63.26,63.235,63.24,57000000.0
2009-02-27 08:50:00,63.235,63.24,63.22,63.22,56200000.0
2009-02-27 08:51:00,63.22,63.225,63.145,63.155,165100000.0
2009-02-27 08:52:00,63.155,63.16,63.125,63.135,134400000.0
2009-02-27 08:53:00,63.135,63.16,63.135,63.16,119800000.0
2009-02-27 08:54:00,63.16,63.205,63.155,63.185,276799999.0
2009-02-27 08:55:00,63.185,63.19,63.145,63.145,87600000.0
2009-02-27 08:56:00,63.14,63.15,63.1,63.105,131000000.0
2009-02-27 08:57:00,63.115,63.145,63.115,63.13,89000000.0
2009-02-27 08:58:00,63.125,63.13,63.075,63.095,127800000.0
2009-02-27 08:59:00,63.1,63.115,63.085,63.1,191600000.0
2009-02-27 09:00:00,63.09,63.105,63.015,63.09,334599999.0
2009-02-27 09:01:00,63.09,63.1,63.06,63.065,158200000.0
2009-02-27 09:02:00,63.065,63.08,63.05,63.075,159200000.0
2009-02-27 09:03:00,63.075,63.1,63.07,63.075,115800000.0
2009-02-27 09:04:00,63.075,63.08,63.045,63.055,124800000.0
2009-02-27 09:05:00,63.055,63.12,63.055,63.11,164000000.0
2009-02-27 09:06:00,63.115,63.13,63.05,63.055,169800000.0
2009-02-27 09:07:00,63.055,63.06,63.02,63.02,100400000.0
2009-02-27 09:08:00,63.02,63.045,62.995,63.03,277600001.0
2009-02-27 09:09:00,63.03,63.065,63.03,63.05,159600000.0
2009-02-27 09:10:00,63.05,63.07,63.05,63.065,191199999.0
2009-02-27 09:11:00,63.065,63.105,63.065,63.075,238300000.0
2009-02-27 09:12:00,63.075,63.1,63.075,63.1,25600000.0
2009-02-27 09:13:00,63.105,63.115,63.095,63.1,122000000.0
2009-02-27 09:14:00,63.095,63.11,63.095,63.105,53600000.0
2009-02-27 09:15:00,63.115,63.135,63.095,63.115,263200000.0
2009-02-27 09:16:00,63.115,63.13,63.085,63.085,139600000.0
2009-02-27 09:17:00,63.075,63.095,63.06,63.06,141600000.0
2009-02-27 09:18:00,63.055,63.075,63.005,63.01,180000001.0
2009-02-27 09:19:00,63.005,63.03,63.0,63.03,111000000.0
2009-02-27 09:20:00,63.03,63.075,63.03,63.035,111200000.0
2009-02-27 09:21:00,63.04,63.07,63.04,63.07,135400000.0
2009-02-27 09:22:00,63.07,63.07,63.03,63.035,67800000.0
2009-02-27 09:23:00,63.03,63.045,63.03,63.04,54000000.0
2009-02-27 09:24:00,63.045,63.045,63.015,63.02,81400000.0
2009-02-27 09:25:00,63.02,63.045,63.005,63.015,123000000.0
2009-02-27 09:26:00,63.015,63.035,62.965,63.035,212400000.0
2009-02-27 09:27:00,63.04,63.06,63.025,63.05,213000000.0
2009-02-27 09:28:00,63.055,63.06,63.02,63.035,195200001.0
2009-02-27 09:29:00,63.04,63.05,62.945,62.95,218000002.0
2009-02-27 09:30:00,62.97,63.005,62.96,63.005,161600000.0
2009-02-27 09:31:00,63.005,63.01,62.975,62.985,248600000.0
2009-02-27 09:32:00,62.995,63.005,62.98,62.995,72800000.0
2009-02-27 09:33:00,63.0,63.025,63.0,63.015,71600000.0
2009-02-27 09:34:00,63.015,63.035,63.01,63.02,135600001.0
2009-02-27 09:35:00,63.02,63.035,63.01,63.025,79000000.0
2009-02-27 09:36:00,63.03,63.06,63.02,63.06,182200000.0
2009-02-27 09:37:00,63.055,63.065,63.02,63.02,133000000.0
2009-02-27 09:38:00,63.02,63.045,63.015,63.035,80400000.0
2009-02-27 09:39:00,63.035,63.045,63.03,63.04,43800000.0
2009-02-27 09:40:00,63.045,63.055,63.01,63.015,199600000.0
2009-02-27 09:41:00,63.01,63.02,62.96,62.96,153400000.0
2009-02-27 09:42:00,62.965,63.025,62.955,62.96,367600001.0
2009-02-27 09:43:00,62.96,63.0,62.925,62.955,310400000.0
2009-02-27 09:44:00,62.945,62.95,62.92,62.94,258200000.0
2009-02-27 09:45:00,62.93,62.995,62.905,62.985,239800000.0
2009-02-27 09:46:00,62.99,63.065,62.98,63.04,191200000.0
2009-02-27 09:47:00,63.04,63.055,63.025,63.025,108400000.0
2009-02-27 09:48:00,63.03,63.075,63.005,63.07,165200000.0
2009-02-27 09:49:00,63.07,63.09,63.065,63.085,160400000.0
2009-02-27 09:50:00,63.085,63.085,63.065,63.07,104200000.0
2009-02-27 09:51:00,63.065,63.07,63.045,63.045,103000000.0
2009-02-27 09:52:00,63.04,63.05,63.035,63.035,35600000.0
2009-02-27 09:53:00,63.035,63.035,63.025,63.03,32000000.0
2009-02-27 09:54:00,63.025,63.035,63.025,63.035,83800000.0
2009-02-27 09:55:00,63.035,63.055,63.03,63.05,111400000.0
2009-02-27 09:56:00,63.045,63.055,63.045,63.05,65800000.0
2009-02-27 09:57:00,63.05,63.09,63.05,63.085,304600000.0
2009-02-27 09:58:00,63.08,63.085,63.045,63.055,253000000.0
2009-02-27 09:59:00,63.055,63.07,63.045,63.045,114000000.0
2009-02-27 10:00:00,63.045,63.06,63.045,63.05,85200000.0
2009-02-27 10:01:00,63.045,63.06,63.045,63.045,97400000.0
2009-02-27 10:02:00,63.045,63.05,63.025,63.035,88000000.0
2009-02-27 10:03:00,63.04,63.045,63.02,63.03,230200000.0
2009-02-27 10:04:00,63.045,63.045,62.955,62.965,405600000.0
2009-02-27 10:05:00,62.965,62.97,62.855,62.87,417000000.0
2009-02-27 10:06:00,62.86,62.86,62.79,62.79,392700000.0
2009-02-27 10:07:00,62.79,62.8,62.68,62.68,392900000.0
2009-02-27 10:08:00,62.68,62.71,62.615,62.655,470500000.0
2009-02-27 10:09:00,62.645,62.755,62.635,62.735,417000000.0
2009-02-27 10:10:00,62.74,62.79,62.73,62.775,336600000.0
2009-02-27 10:11:00,62.77,62.79,62.75,62.79,256000000.0
2009-02-27 10:12:00,62.785,62.79,62.695,62.71,350800000.0
2009-02-27 10:13:00,62.715,62.735,62.675,62.73,549800000.0
2009-02-27 10:14:00,62.735,62.82,62.705,62.815,376200000.0
2009-02-27 10:15:00,62.82,62.825,62.775,62.795,463000000.0
2009-02-27 10:16:00,62.8,62.83,62.79,62.81,348800000.0
2009-02-27 10:17:00,62.815,62.845,62.805,62.84,317800000.0
2009-02-27 10:18:00,62.84,62.845,62.73,62.75,385199999.0
2009-02-27 10:19:00,62.745,62.8,62.745,62.8,153600000.0
2009-02-27 10:20:00,62.805,62.84,62.79,62.795,398600000.0
2009-02-27 10:21:00,62.795,62.835,62.79,62.805,301600000.0
2009-02-27 10:22:00,62.8,62.8,62.725,62.78,438200000.0
2009-02-27 10:23:00,62.78,62.82,62.77,62.775,395800000.0
2009-02-27 10:24:00,62.77,62.8,62.76,62.79,291200000.0
2009-02-27 10:25:00,62.77,62.8,62.735,62.74,318200000.0
2009-02-27 10:26:00,62.74,62.785,62.74,62.78,232800000.0
2009-02-27 10:27:00,62.78,62.78,62.745,62.76,229400000.0
2009-02-27 10:28:00,62.76,62.8,62.76,62.795,173600000.0
2009-02-27 10:29:00,62.795,62.805,62.79,62.79,149800000.0
2009-02-27 10:30:00,62.79,62.815,62.78,62.785,195900000.0
2009-02-27 10:31:00,62.785,62.79,62.73,62.75,199800000.0
2009-02-27 10:32:00,62.755,62.765,62.735,62.75,181600000.0
2009-02-27 10:33:00,62.755,62.795,62.755,62.795,136600000.0
2009-02-27 10:34:00,62.795,62.8,62.785,62.79,114000000.0
2009-02-27 10:35:00,62.79,62.815,62.76,62.765,173000000.0
2009-02-27 10:36:00,62.765,62.8,62.765,62.78,153200000.0
2009-02-27 10:37:00,62.77,62.8,62.75,62.775,251600000.0
2009-02-27 10:38:00,62.78,62.78,62.59,62.615,243400000.0
2009-02-27 10:39:00,62.615,62.635,62.595,62.63,326600000.0
2009-02-27 10:40:00,62.63,62.665,62.605,62.605,309000000.0
2009-02-27 10:41:00,62.605,62.64,62.57,62.64,290400000.0
2009-02-27 10:42:00,62.63,62.685,62.615,62.68,322200000.0
2009-02-27 10:43:00,62.68,62.685,62.625,62.66,329300001.0
2009-02-27 10:44:00,62.66,62.66,62.63,62.635,283400000.0
2009-02-27 10:45:00,62.63,62.65,62.595,62.65,229800000.0
2009-02-27 10:46:00,62.64,62.66,62.625,62.63,150400000.0
2009-02-27 10:47:00,62.63,62.63,62.565,62.57,274200000.0
2009-02-27 10:48:00,62.57,62.58,62.47,62.47,647800000.0
2009-02-27 10:49:00,62.475,62.5,62.455,62.495,378600000.0
2009-02-27 10:50:00,62.49,62.515,62.475,62.51,209000000.0
2009-02-27 10:51:00,62.51,62.52,62.49,62.515,165800000.0
2009-02-27 10:52:00,62.515,62.535,62.5,62.525,203400000.0
2009-02-27 10:53:00,62.525,62.54,62.51,62.53,175000000.0
2009-02-27 10:54:00,62.53,62.53,62.455,62.455,160800000.0
2009-02-27 10:55:00,62.455,62.47,62.455,62.47,181400000.0
2009-02-27 10:56:00,62.47,62.505,62.46,62.485,214000000.0
2009-02-27 10:57:00,62.485,62.55,62.485,62.52,241800000.0
2009-02-27 10:58:00,62.525,62.53,62.475,62.48,185000000.0
2009-02-27 10:59:00,62.48,62.505,62.415,62.43,297100000.0
2009-02-27 11:00:00,62.43,62.47,62.425,62.455,309200000.0
2009-02-27 11:01:00,62.46,62.46,62.425,62.45,349400000.0
2009-02-27 11:02:00,62.455,62.465,62.43,62.43,143800000.0
2009-02-27 11:03:00,62.43,62.455,62.405,62.41,374200000.0
2009-02-27 11:04:00,62.42,62.455,62.415,62.435,491000000.0
2009-02-27 11:05:00,62.435,62.46,62.42,62.425,435400000.0
2009-02-27 11:06:00,62.425,62.445,62.415,62.42,373600000.0
2009-02-27 11:07:00,62.425,62.45,62.41,62.44,329400000.0
2009-02-27 11:08:00,62.445,62.45,62.4,62.405,417400000.0
2009-02-27 11:09:00,62.405,62.43,62.365,62.375,403400000.0
2009-02-27 11:10:00,62.37,62.405,62.355,62.38,323400000.0
2009-02-27 11:11:00,62.385,62.405,62.355,62.405,252400000.0
2009-02-27 11:12:00,62.4,62.485,62.4,62.47,320000000.0
2009-02-27 11:13:00,62.475,62.48,62.385,62.42,318400000.0
2009-02-27 11:14:00,62.415,62.42,62.28,62.28,457600000.0
2009-02-27 11:15:00,62.28,62.28,62.225,62.26,516600002.0
2009-02-27 11:16:00,62.26,62.28,62.17,62.2,623399999.0
2009-02-27 11:17:00,62.205,62.22,62.185,62.21,570000000.0
2009-02-27 11:18:00,62.21,62.21,62.115,62.115,552600000.0
2009-02-27 11:19:00,62.115,62.16,62.07,62.095,483999999.0
2009-02-27 11:20:00,62.095,62.145,62.09,62.145,321000000.0
2009-02-27 11:21:00,62.15,62.215,62.135,62.205,314400000.0
2009-02-27 11:22:00,62.21,62.21,62.18,62.19,268600000.0
2009-02-27 11:23:00,62.185,62.255,62.185,62.235,199400000.0
2009-02-27 11:24:00,62.235,62.315,62.235,62.315,376200000.0
2009-02-27 11:25:00,62.315,62.345,62.305,62.34,250800000.0
2009-02-27 11:26:00,62.34,62.36,62.315,62.32,327600000.0
2009-02-27 11:27:00,62.335,62.335,62.3,62.305,321800000.0
2009-02-27 11:28:00,62.3,62.325,62.28,62.325,250600000.0
2009-02-27 11:29:00,62.325,62.355,62.315,62.35,315400000.0
2009-02-27 11:30:00,62.35,62.36,62.3,62.31,308100000.0
2009-02-27 11:31:00,62.31,62.32,62.27,62.27,182100000.0
2009-02-27 11:32:00,62.27,62.29,62.27,62.27,174000000.0
2009-02-27 11:33:00,62.28,62.345,62.27,62.335,300000000.0
2009-02-27 11:34:00,62.335,62.355,62.335,62.345,297000000.0
2009-02-27 11:35:00,62.345,62.395,62.335,62.375,388600000.0
2009-02-27 11:36:00,62.37,62.41,62.37,62.395,259400000.0
2009-02-27 11:37:00,62.39,62.405,62.37,62.39,286000000.0
2009-02-27 11:38:00,62.385,62.4,62.34,62.365,208200000.0
2009-02-27 11:39:00,62.365,62.38,62.33,62.34,191800000.0
2009-02-27 11:40:00,62.34,62.38,62.34,62.36,257200000.0
2009-02-27 11:41:00,62.355,62.355,62.345,62.35,96200000.0
2009-02-27 11:42:00,62.345,62.35,62.315,62.325,107600000.0
2009-02-27 11:43:00,62.32,62.33,62.28,62.285,144000000.0
2009-02-27 11:44:00,62.285,62.32,62.285,62.32,188000000.0
2009-02-27 11:45:00,62.32,62.325,62.295,62.295,132400000.0
2009-02-27 11:46:00,62.3,62.305,62.295,62.3,188800000.0
2009-02-27 11:47:00,62.3,62.3,62.26,62.27,134000000.0
2009-02-27 11:48:00,62.28,62.29,62.265,62.28,282800000.0
2009-02-27 11:49:00,62.275,62.3,62.275,62.285,239400000.0
2009-02-27 11:50:00,62.29,62.305,62.28,62.285,263200000.0
2009-02-27 11:51:00,62.29,62.33,62.29,62.32,260600000.0
2009-02-27 11:52:00,62.32,62.33,62.26,62.275,343200000.0
2009-02-27 11:53:00,62.295,62.295,62.25,62.25,261400000.0
2009-02-27 11:54:00,62.25,62.275,62.245,62.255,482400002.0
2009-02-27 11:55:00,62.255,62.285,62.25,62.28,294600000.0
2009-02-27 11:56:00,62.28,62.285,62.245,62.275,496600002.0
2009-02-27 11:57:00,62.275,62.285,62.255,62.28,318400000.0
2009-02-27 11:58:00,62.27,62.285,62.265,62.27,459800000.0
2009-02-27 11:59:00,62.27,62.275,62.24,62.25,313800000.0
2009-02-27 12:00:00,62.25,62.255,62.245,62.25,220000000.0
2009-02-27 12:01:00,62.25,62.26,62.24,62.255,125200000.0
2009-02-27 12:02:00,62.255,62.28,62.255,62.265,138200000.0
2009-02-27 12:03:00,62.265,62.265,62.245,62.265,319400000.0
2009-02-27 12:04:00,62.265,62.3,62.265,62.28,223800000.0
2009-02-27 12:05:00,62.28,62.285,62.265,62.285,135200000.0
2009-02-27 12:06:00,62.29,62.295,62.235,62.245,209000000.0
2009-02-27 12:07:00,62.245,62.255,62.22,62.24,109600000.0
2009-02-27 12:08:00,62.245,62.25,62.225,62.23,125000000.0
2009-02-27 12:09:00,62.23,62.24,62.205,62.205,155000000.0
2009-02-27 12:10:00,62.205,62.21,62.175,62.19,160800000.0
2009-02-27 12:11:00,62.19,62.19,62.13,62.145,184400000.0
2009-02-27 12:12:00,62.145,62.15,62.1,62.14,311200000.0
2009-02-27 12:13:00,62.135,62.155,62.115,62.125,345200000.0
2009-02-27 12:14:00,62.135,62.155,62.115,62.155,253200001.0
2009-02-27 12:15:00,62.155,62.16,62.15,62.155,77000000.0
2009-02-27 12:16:00,62.155,62.16,62.13,62.14,67000000.0
2009-02-27 12:17:00,62.14,62.16,62.14,62.14,114600000.0
2009-02-27 12:18:00,62.145,62.145,62.13,62.13,152400000.0
2009-02-27 12:19:00,62.13,62.145,62.125,62.135,146800000.0
2009-02-27 12:20:00,62.145,62.18,62.13,62.175,139800001.0
2009-02-27 12:21:00,62.17,62.205,62.165,62.2,216800000.0
2009-02-27 12:22:00,62.2,62.215,62.18,62.19,328400000.0
2009-02-27 12:23:00,62.205,62.225,62.2,62.225,212800000.0
2009-02-27 12:24:00,62.215,62.225,62.21,62.215,84600000.0
2009-02-27 12:25:00,62.215,62.26,62.215,62.25,137600000.0
2009-02-27 12:26:00,62.24,62.325,62.24,62.295,288400000.0
2009-02-27 12:27:00,62.295,62.305,62.285,62.285,55800000.0
2009-02-27 12:28:00,62.29,62.335,62.29,62.33,166400000.0
2009-02-27 12:29:00,62.33,62.335,62.31,62.33,147600000.0
2009-02-27 12:30:00,62.33,62.405,62.33,62.385,191200001.0
2009-02-27 12:31:00,62.385,62.425,62.37,62.395,345600000.0
2009-02-27 12:32:00,62.395,62.395,62.355,62.365,447000000.0
2009-02-27 12:33:00,62.365,62.4,62.36,62.385,115600000.0
2009-02-27 12:34:00,62.385,62.385,62.365,62.37,85800000.0
2009-02-27 12:35:00,62.365,62.37,62.315,62.325,222200002.0
2009-02-27 12:36:00,62.315,62.345,62.315,62.34,123800000.0
2009-02-27 12:37:00,62.335,62.34,62.315,62.34,209000000.0
2009-02-27 12:38:00,62.36,62.395,62.335,62.395,342000000.0
2009-02-27 12:39:00,62.4,62.415,62.375,62.415,198600000.0
2009-02-27 12:40:00,62.415,62.46,62.395,62.435,367400000.0
2009-02-27 12:41:00,62.435,62.435,62.39,62.4,198800000.0
2009-02-27 12:42:00,62.4,62.4,62.395,62.395,93200000.0
2009-02-27 12:43:00,62.4,62.435,62.4,62.425,331600000.0
2009-02-27 12:44:00,62.425,62.46,62.41,62.425,238400000.0
2009-02-27 12:45:00,62.42,62.425,62.42,62.42,187800000.0
2009-02-27 12:46:00,62.415,62.425,62.415,62.42,60200000.0
2009-02-27 12:47:00,62.42,62.43,62.39,62.4,195800000.0
2009-02-27 12:48:00,62.405,62.46,62.4,62.46,223200000.0
2009-02-27 12:49:00,62.46,62.48,62.455,62.46,142000000.0
2009-02-27 12:50:00,62.455,62.465,62.435,62.45,236400001.0
2009-02-27 12:51:00,62.45,62.475,62.425,62.475,299200000.0
2009-02-27 12:52:00,62.48,62.495,62.48,62.49,326200000.0
2009-02-27 12:53:00,62.49,62.525,62.465,62.465,350800000.0
2009-02-27 12:54:00,62.465,62.48,62.465,62.475,214200000.0
2009-02-27 12:55:00,62.48,62.52,62.475,62.5,309400000.0
2009-02-27 12:56:00,62.5,62.53,62.465,62.475,459000000.0
2009-02-27 12:57:00,62.485,62.485,62.44,62.455,298800001.0
2009-02-27 12:58:00,62.455,62.465,62.44,62.46,235200000.0
2009-02-27 12:59:00,62.455,62.495,62.455,62.47,225800000.0
2009-02-27 13:00:00,62.47,62.49,62.445,62.465,346800000.0
2009-02-27 13:01:00,62.46,62.46,62.435,62.435,201000000.0
2009-02-27 13:02:00,62.44,62.44,62.435,62.435,68800000.0
2009-02-27 13:03:00,62.425,62.435,62.41,62.41,225200001.0
2009-02-27 13:04:00,62.41,62.43,62.41,62.43,56800000.0
2009-02-27 13:05:00,62.425,62.445,62.415,62.415,201200000.0
2009-02-27 13:06:00,62.41,62.425,62.405,62.41,90600000.0
2009-02-27 13:07:00,62.41,62.445,62.405,62.43,72400000.0
2009-02-27 13:08:00,62.425,62.44,62.415,62.42,184000000.0
2009-02-27 13:09:00,62.42,62.44,62.41,62.43,217200000.0
2009-02-27 13:10:00,62.43,62.455,62.43,62.45,147600000.0
2009-02-27 13:11:00,62.45,62.49,62.45,62.47,163200000.0
2009-02-27 13:12:00,62.47,62.47,62.445,62.445,124600000.0
2009-02-27 13:13:00,62.44,62.445,62.425,62.445,147000000.0
2009-02-27 13:14:00,62.445,62.455,62.445,62.445,66000000.0
2009-02-27 13:15:00,62.445,62.445,62.425,62.435,90200000.0
2009-02-27 13:16:00,62.435,62.445,62.43,62.435,148200000.0
2009-02-27 13:17:00,62.44,62.445,62.425,62.445,114800000.0
2009-02-27 13:18:00,62.445,62.45,62.435,62.44,177400000.0
2009-02-27 13:19:00,62.435,62.435,62.415,62.42,172200000.0
2009-02-27 13:20:00,62.425,62.455,62.42,62.45,225400000.0
2009-02-27 13:21:00,62.45,62.455,62.425,62.435,163800000.0
2009-02-27 13:22:00,62.43,62.435,62.36,62.36,256600000.0
2009-02-27 13:23:00,62.36,62.4,62.36,62.39,144400000.0
2009-02-27 13:24:00,62.39,62.435,62.37,62.41,394200000.0
2009-02-27 13:25:00,62.42,62.425,62.415,62.42,253000000.0
2009-02-27 13:26:00,62.43,62.43,62.385,62.405,255000000.0
2009-02-27 13:27:00,62.405,62.42,62.365,62.41,281600000.0
2009-02-27 13:28:00,62.405,62.415,62.375,62.415,363400000.0
2009-02-27 13:29:00,62.415,62.425,62.4,62.4,336400000.0
2009-02-27 13:30:00,62.4,62.42,62.375,62.375,391600000.0
2009-02-27 13:31:00,62.385,62.42,62.37,62.405,273800000.0
2009-02-27 13:32:00,62.405,62.425,62.345,62.355,425400000.0
2009-02-27 13:33:00,62.355,62.38,62.355,62.365,226600000.0
2009-02-27 13:34:00,62.365,62.4,62.355,62.355,202800000.0
2009-02-27 13:35:00,62.355,62.38,62.3,62.3,359600000.0
2009-02-27 13:36:00,62.3,62.385,62.295,62.37,402000000.0
2009-02-27 13:37:00,62.365,62.365,62.345,62.355,298200001.0
2009-02-27 13:38:00,62.36,62.375,62.355,62.36,113800000.0
2009-02-27 13:39:00,62.36,62.36,62.315,62.33,419400000.0
2009-02-27 13:40:00,62.325,62.335,62.285,62.295,362800001.0
2009-02-27 13:41:00,62.29,62.295,62.26,62.27,176800000.0
2009-02-27 13:42:00,62.28,62.33,62.27,62.305,186800000.0
2009-02-27 13:43:00,62.3,62.325,62.28,62.32,163600000.0
2009-02-27 13:44:00,62.315,62.325,62.285,62.32,167800000.0
2009-02-27 13:45:00,62.32,62.375,62.315,62.355,206400000.0
2009-02-27 13:46:00,62.355,62.365,62.33,62.34,249600000.0
2009-02-27 13:47:00,62.34,62.38,62.33,62.345,302600000.0
2009-02-27 13:48:00,62.355,62.405,62.34,62.405,276400000.0
2009-02-27 13:49:00,62.405,62.42,62.375,62.38,233200000.0
2009-02-27 13:50:00,62.38,62.425,62.38,62.41,277400000.0
2009-02-27 13:51:00,62.41,62.415,62.39,62.41,351200000.0
2009-02-27 13:52:00,62.41,62.455,62.4,62.435,351800000.0
2009-02-27 13:53:00,62.435,62.445,62.41,62.42,221800000.0
2009-02-27 13:54:00,62.42,62.425,62.39,62.42,187200000.0
2009-02-27 13:55:00,62.415,62.43,62.4,62.41,176000000.0
2009-02-27 13:56:00,62.405,62.405,62.38,62.405,121400000.0
2009-02-27 13:57:00,62.4,62.41,62.37,62.38,151400000.0
2009-02-27 13:58:00,62.385,62.395,62.37,62.38,329000000.0
2009-02-27 13:59:00,62.375,62.385,62.36,62.365,228800000.0
2009-02-27 14:00:00,62.365,62.41,62.36,62.38,307400000.0
2009-02-27 14:01:00,62.37,62.385,62.355,62.37,354400002.0
2009-02-27 14:02:00,62.375,62.385,62.35,62.37,308799999.0
2009-02-27 14:03:00,62.37,62.37,62.34,62.35,143800000.0
2009-02-27 14:04:00,62.335,62.345,62.32,62.325,198800000.0
2009-02-27 14:05:00,62.325,62.34,62.305,62.335,331800000.0
2009-02-27 14:06:00,62.34,62.36,62.33,62.345,243800000.0
2009-02-27 14:07:00,62.345,62.345,62.33,62.335,86600000.0
2009-02-27 14:08:00,62.335,62.34,62.315,62.32,451000000.0
2009-02-27 14:09:00,62.325,62.355,62.31,62.35,213800000.0
2009-02-27 14:10:00,62.355,62.365,62.355,62.365,75800000.0
2009-02-27 14:11:00,62.365,62.38,62.355,62.365,114000000.0
2009-02-27 14:12:00,62.365,62.365,62.32,62.335,271799999.0
2009-02-27 14:13:00,62.335,62.335,62.32,62.325,198999997.0
2009-02-27 14:14:00,62.315,62.36,62.31,62.325,288800000.0
2009-02-27 14:15:00,62.33,62.34,62.3,62.32,159999999.0
2009-02-27 14:16:00,62.32,62.36,62.31,62.33,298199998.0
2009-02-27 14:17:00,62.33,62.35,62.32,62.345,269800000.0
2009-02-27 14:18:00,62.345,62.35,62.31,62.345,301000000.0
2009-02-27 14:19:00,62.345,62.355,62.33,62.35,118600001.0
2009-02-27 14:20:00,62.35,62.385,62.33,62.345,484200001.0
2009-02-27 14:21:00,62.35,62.35,62.3,62.325,402199999.0
2009-02-27 14:22:00,62.325,62.325,62.3,62.305,227200001.0
2009-02-27 14:23:00,62.305,62.305,62.215,62.225,525499998.0
2009-02-27 14:24:00,62.22,62.29,62.215,62.28,279400000.0
2009-02-27 14:25:00,62.285,62.29,62.255,62.265,334600000.0
2009-02-27 14:26:00,62.265,62.29,62.23,62.23,230800000.0
2009-02-27 14:27:00,62.235,62.245,62.225,62.24,316600000.0
2009-02-27 14:28:00,62.24,62.28,62.24,62.28,118800000.0
2009-02-27 14:29:00,62.275,62.295,62.26,62.275,157800000.0
2009-02-27 14:30:00,62.275,62.285,62.245,62.245,192200000.0
2009-02-27 14:31:00,62.24,62.255,62.235,62.25,95800000.0
2009-02-27 14:32:00,62.245,62.265,62.215,62.25,195800000.0
2009-02-27 14:33:00,62.25,62.26,62.235,62.26,234600000.0
2009-02-27 14:34:00,62.265,62.27,62.205,62.23,292200000.0
2009-02-27 14:35:00,62.24,62.25,62.2,62.21,245199999.0
2009-02-27 14:36:00,62.21,62.215,62.205,62.215,73800000.0
2009-02-27 14:37:00,62.215,62.255,62.21,62.255,175600000.0
2009-02-27 14:38:00,62.265,62.28,62.255,62.255,138800000.0
2009-02-27 14:39:00,62.255,62.255,62.24,62.25,60800000.0
2009-02-27 14:40:00,62.25,62.255,62.165,62.17,432800000.0
2009-02-27 14:41:00,62.17,62.19,62.145,62.16,332000000.0
2009-02-27 14:42:00,62.165,62.17,62.12,62.155,249400000.0
2009-02-27 14:43:00,62.16,62.215,62.145,62.185,326000000.0
2009-02-27 14:44:00,62.185,62.235,62.185,62.195,192400000.0
2009-02-27 14:45:00,62.195,62.22,62.165,62.165,263000000.0
2009-02-27 14:46:00,62.165,62.175,62.155,62.17,324600000.0
2009-02-27 14:47:00,62.165,62.17,62.14,62.145,220200000.0
2009-02-27 14:48:00,62.14,62.175,62.14,62.165,328600000.0
2009-02-27 14:49:00,62.165,62.2,62.155,62.2,332800000.0
2009-02-27 14:50:00,62.2,62.215,62.165,62.185,327800000.0
2009-02-27 14:51:00,62.18,62.205,62.17,62.18,213000000.0
2009-02-27 14:52:00,62.18,62.2,62.17,62.18,207600000.0
2009-02-27 14:53:00,62.185,62.185,62.15,62.155,155800000.0
2009-02-27 14:54:00,62.155,62.165,62.1,62.125,201000000.0
2009-02-27 14:55:00,62.125,62.125,62.09,62.09,240400000.0
2009-02-27 14:56:00,62.085,62.085,62.03,62.03,248800000.0
2009-02-27 14:57:00,62.025,62.03,61.985,62.02,322300000.0
2009-02-27 14:58:00,62.025,62.075,61.995,62.03,277800000.0
2009-02-27 14:59:00,62.03,62.05,62.015,62.04,270200000.0
2009-02-27 15:00:00,62.04,62.1,62.02,62.065,314400000.0
2009-02-27 15:01:00,62.065,62.08,62.04,62.075,256000000.0
2009-02-27 15:02:00,62.085,62.09,62.06,62.06,292200000.0
2009-02-27 15:03:00,62.055,62.055,61.995,62.01,275200000.0
2009-02-27 15:04:00,62.005,62.02,61.995,61.995,200200000.0
2009-02-27 15:05:00,62.0,62.07,61.995,62.065,325200000.0
2009-02-27 15:06:00,62.065,62.105,62.05,62.1,212000000.0
2009-02-27 15:07:00,62.115,62.115,62.085,62.095,266000000.0
2009-02-27 15:08:00,62.1,62.1,62.06,62.095,208400000.0
2009-02-27 15:09:00,62.09,62.09,62.065,62.07,217200000.0
2009-02-27 15:10:00,62.07,62.07,62.06,62.06,59000000.0
2009-02-27 15:11:00,62.06,62.08,62.06,62.07,63400000.0
2009-02-27 15:12:00,62.07,62.07,62.03,62.03,100800000.0
2009-02-27 15:13:00,62.025,62.03,61.975,61.99,173200000.0
2009-02-27 15:14:00,61.995,61.995,61.925,61.95,337400000.0
2009-02-27 15:15:00,61.96,61.995,61.955,61.985,227200000.0
2009-02-27 15:16:00,61.98,62.02,61.975,62.015,241600000.0
2009-02-27 15:17:00,62.015,62.025,62.0,62.005,301600000.0
2009-02-27 15:18:00,61.99,62.0,61.955,61.975,263000000.0
2009-02-27 15:19:00,61.975,61.99,61.94,61.97,279200000.0
2009-02-27 15:20:00,61.975,61.975,61.745,61.745,332500001.0
2009-02-27 15:21:00,61.745,61.77,61.715,61.755,371000000.0
2009-02-27 15:22:00,61.755,61.82,61.735,61.75,381400000.0
2009-02-27 15:23:00,61.745,61.875,61.745,61.875,294200000.0
2009-02-27 15:24:00,61.875,61.895,61.76,61.79,344600000.0
2009-02-27 15:25:00,61.795,61.94,61.77,61.89,343800001.0
2009-02-27 15:26:00,61.885,61.89,61.685,61.705,437600000.0
2009-02-27 15:27:00,61.715,61.79,61.715,61.77,336600000.0
2009-02-27 15:28:00,61.77,61.86,61.76,61.77,363500000.0
2009-02-27 15:29:00,61.765,61.845,61.765,61.83,366900000.0
2009-02-27 15:30:00,61.835,61.835,61.635,61.735,540700000.0
2009-02-27 15:31:00,61.735,61.865,61.735,61.825,444400000.0
2009-02-27 15:32:00,61.825,61.84,61.68,61.685,572800000.0
2009-02-27 15:33:00,61.685,61.725,61.63,61.69,470600000.0
2009-02-27 15:34:00,61.69,61.725,61.655,61.695,343200000.0
2009-02-27 15:35:00,61.695,61.7,61.595,61.595,420100000.0
2009-02-27 15:36:00,61.59,61.595,61.41,61.465,532600001.0
2009-02-27 15:37:00,61.47,61.48,61.425,61.47,465200000.0
2009-02-27 15:38:00,61.465,61.555,61.465,61.515,336600001.0
2009-02-27 15:39:00,61.51,61.54,61.47,61.485,351000000.0
2009-02-27 15:40:00,61.485,61.66,61.46,61.65,451000000.0
2009-02-27 15:41:00,61.65,61.68,61.62,61.68,495000000.0
2009-02-27 15:42:00,61.675,61.83,61.67,61.83,587600000.0
2009-02-27 15:43:00,61.83,61.87,61.77,61.825,532199999.0
2009-02-27 15:44:00,61.83,61.845,61.78,61.785,426200000.0
2009-02-27 15:45:00,61.79,61.82,61.775,61.815,261400000.0
2009-02-27 15:46:00,61.81,61.84,61.77,61.835,272400000.0
2009-02-27 15:47:00,61.83,61.855,61.81,61.835,326000000.0
2009-02-27 15:48:00,61.835,61.84,61.785,61.785,312800000.0
2009-02-27 15:49:00,61.785,61.815,61.765,61.795,419000000.0
2009-02-27 15:50:00,61.795,61.88,61.785,61.88,186600000.0
2009-02-27 15:51:00,61.885,61.95,61.875,61.935,431300000.0
2009-02-27 15:52:00,61.93,61.935,61.905,61.935,367700000.0
2009-02-27 15:53:00,61.935,61.975,61.91,61.965,319600000.0
2009-02-27 15:54:00,61.975,61.975,61.86,61.86,227600000.0
2009-02-27 15:55:00,61.865,61.88,61.86,61.87,161800000.0
2009-02-27 15:56:00,61.885,61.885,61.855,61.865,174800000.0
2009-02-27 15:57:00,61.87,61.95,61.87,61.925,175400000.0
2009-02-27 15:58:00,61.925,61.95,61.88,61.915,353200000.0
2009-02-27 15:59:00,61.91,62.055,61.885,62.04,351800000.0
2009-02-27 16:00:00,62.04,62.095,62.015,62.08,436000000.0
2009-02-27 16:01:00,62.075,62.13,62.06,62.13,447200000.0
2009-02-27 16:02:00,62.13,62.155,62.125,62.135,242200000.0
2009-02-27 16:03:00,62.14,62.17,62.135,62.145,244400000.0
2009-02-27 16:04:00,62.145,62.215,62.135,62.14,352000000.0
2009-02-27 16:05:00,62.14,62.15,62.035,62.04,372600000.0
2009-02-27 16:06:00,62.045,62.09,62.035,62.08,287200000.0
2009-02-27 16:07:00,62.08,62.18,62.08,62.14,341400000.0
2009-02-27 16:08:00,62.14,62.14,62.09,62.105,274800000.0
2009-02-27 16:09:00,62.08,62.125,62.06,62.095,318700000.0
2009-02-27 16:10:00,62.095,62.13,62.025,62.03,345600000.0
2009-02-27 16:11:00,62.03,62.03,61.985,62.005,307800000.0
2009-02-27 16:12:00,61.995,62.005,61.965,61.98,263800000.0
2009-02-27 16:13:00,61.975,61.99,61.9,61.905,298000000.0
2009-02-27 16:14:00,61.9,61.915,61.89,61.895,210800000.0
2009-02-27 16:15:00,61.895,61.895,61.87,61.89,157600000.0
2009-02-27 16:16:00,61.89,61.89,61.87,61.89,189800000.0
2009-02-27 16:17:00,61.89,61.925,61.885,61.925,220000000.0
2009-02-27 16:18:00,61.925,62.02,61.925,62.01,252200000.0
2009-02-27 16:19:00,62.015,62.02,62.0,62.005,145400000.0
2009-02-27 16:20:00,62.01,62.06,62.005,62.055,169600000.0
2009-02-27 16:21:00,62.06,62.105,62.035,62.105,228400000.0
2009-02-27 16:22:00,62.105,62.11,62.055,62.06,322200000.0
2009-02-27 16:23:00,62.06,62.06,62.05,62.06,188800000.0
2009-02-27 16:24:00,62.06,62.125,62.06,62.08,338000000.0
2009-02-27 16:25:00,62.08,62.09,62.055,62.07,213000000.0
2009-02-27 16:26:00,62.075,62.11,62.075,62.105,202800000.0
2009-02-27 16:27:00,62.105,62.165,62.085,62.09,266200000.0
2009-02-27 16:28:00,62.09,62.11,62.06,62.09,219000000.0
2009-02-27 16:29:00,62.09,62.105,62.05,62.055,202600000.0
2009-02-27 16:30:00,62.065,62.155,62.065,62.135,260200000.0
2009-02-27 16:31:00,62.135,62.16,62.11,62.13,320400000.0
2009-02-27 16:32:00,62.14,62.14,62.035,62.045,343000000.0
2009-02-27 16:33:00,62.045,62.09,62.045,62.085,259000000.0
2009-02-27 16:34:00,62.085,62.095,62.08,62.08,248200000.0
2009-02-27 16:35:00,62.08,62.15,62.07,62.105,378600000.0
2009-02-27 16:36:00,62.105,62.175,62.07,62.085,450000000.0
2009-02-27 16:37:00,62.085,62.1,62.0,62.0,364800000.0
2009-02-27 16:38:00,62.005,62.1,62.005,62.1,348000000.0
2009-02-27 16:39:00,62.1,62.13,62.075,62.105,439400000.0
2009-02-27 16:40:00,62.095,62.095,62.055,62.065,363600000.0
2009-02-27 16:41:00,62.065,62.11,62.05,62.08,242600000.0
2009-02-27 16:42:00,62.08,62.12,62.08,62.12,315100000.0
2009-02-27 16:43:00,62.12,62.145,62.07,62.09,363200000.0
2009-02-27 16:44:00,62.09,62.13,62.075,62.13,395200000.0
2009-02-27 16:45:00,62.14,62.335,62.125,62.33,477000001.0
2009-02-27 16:46:00,62.335,62.475,62.33,62.475,387400000.0
2009-02-27 16:47:00,62.495,62.495,62.385,62.41,345800000.0
2009-02-27 16:48:00,62.41,62.435,62.385,62.395,409800000.0
2009-02-27 16:49:00,62.395,62.42,62.355,62.385,321800000.0
2009-02-27 16:50:00,62.38,62.38,62.31,62.31,369000000.0
2009-02-27 16:51:00,62.305,62.35,62.305,62.35,438600000.0
2009-02-27 16:52:00,62.345,62.44,62.345,62.415,414000000.0
2009-02-27 16:53:00,62.42,62.51,62.42,62.485,389000000.0
2009-02-27 16:54:00,62.49,62.495,62.46,62.47,404600000.0
2009-02-27 16:55:00,62.48,62.62,62.48,62.585,351600000.0
2009-02-27 16:56:00,62.585,62.585,62.47,62.485,504500000.0
2009-02-27 16:57:00,62.485,62.62,62.485,62.59,341000000.0
2009-02-27 16:58:00,62.585,62.64,62.58,62.58,505600001.0
2009-02-27 16:59:00,62.585,62.63,62.56,62.565,411200000.0
2009-02-27 17:00:00,62.565,62.635,62.52,62.635,449800000.0
2009-02-27 17:01:00,62.63,62.635,62.57,62.615,301000000.0
2009-02-27 17:02:00,62.615,62.645,62.535,62.56,470000000.0
2009-02-27 17:03:00,62.56,62.58,62.505,62.555,236000000.0
2009-02-27 17:04:00,62.55,62.615,62.54,62.615,281400000.0
2009-02-27 17:05:00,62.605,62.65,62.585,62.605,315000000.0
2009-02-27 17:06:00,62.61,62.645,62.535,62.55,460400000.0
2009-02-27 17:07:00,62.545,62.585,62.535,62.545,349200000.0
2009-02-27 17:08:00,62.55,62.55,62.495,62.51,305800000.0
2009-02-27 17:09:00,62.5,62.5,62.4,62.42,361200000.0
2009-02-27 17:10:00,62.415,62.42,62.355,62.405,373200000.0
2009-02-27 17:11:00,62.405,62.45,62.38,62.44,393200000.0
2009-02-27 17:12:00,62.445,62.445,62.36,62.36,323000000.0
2009-02-27 17:13:00,62.365,62.5,62.34,62.44,311800000.0
2009-02-27 17:14:00,62.44,62.445,62.37,62.405,352000000.0
2009-02-27 17:15:00,62.405,62.44,62.375,62.41,329200000.0
2009-02-27 17:16:00,62.395,62.405,62.27,62.33,410800000.0
2009-02-27 17:17:00,62.33,62.425,62.325,62.425,282000000.0
2009-02-27 17:18:00,62.44,62.51,62.425,62.48,328800000.0
2009-02-27 17:19:00,62.48,62.535,62.48,62.535,462000000.0
2009-02-27 17:20:00,62.54,62.625,62.54,62.625,359200000.0
2009-02-27 17:21:00,62.625,62.65,62.585,62.635,364600000.0
2009-02-27 17:22:00,62.635,62.72,62.63,62.665,453800000.0
2009-02-27 17:23:00,62.665,62.665,62.64,62.65,313800000.0
2009-02-27 17:24:00,62.645,62.71,62.635,62.705,451400000.0
2009-02-27 17:25:00,62.7,62.81,62.7,62.785,412400000.0
2009-02-27 17:26:00,62.805,62.925,62.805,62.88,377000000.0
2009-02-27 17:27:00,62.87,62.92,62.855,62.87,421600000.0
2009-02-27 17:28:00,62.87,62.9,62.825,62.825,339000000.0
2009-02-27 17:29:00,62.825,62.865,62.815,62.865,453600000.0
2009-02-27 17:30:00,62.865,62.885,62.82,62.845,339800000.0
2009-02-27 17:31:00,62.85,62.89,62.835,62.86,428400000.0
2009-02-27 17:32:00,62.86,62.95,62.855,62.935,344800000.0
2009-02-27 17:33:00,62.935,62.95,62.91,62.95,567800000.0
2009-02-27 17:34:00,62.955,63.03,62.925,62.98,441000000.0
2009-02-27 17:35:00,62.98,63.0,62.96,62.97,431800000.0
2009-02-27 17:36:00,62.97,62.975,62.9,62.925,398200000.0
2009-02-27 17:37:00,62.92,62.95,62.91,62.925,420400000.0
2009-02-27 17:38:00,62.93,62.95,62.895,62.905,313000000.0
2009-02-27 17:39:00,62.91,62.935,62.9,62.935,245200000.0
2009-02-27 17:40:00,62.955,62.955,62.895,62.905,397000000.0
2009-02-27 17:41:00,62.905,62.975,62.885,62.97,302200000.0
2009-02-27 17:42:00,62.97,63.015,62.97,62.97,308800000.0
2009-02-27 17:43:00,62.97,63.025,62.965,63.02,364600000.0
2009-02-27 17:44:00,63.02,63.075,63.015,63.025,357999999.0
2009-02-27 17:45:00,63.025,63.025,62.92,62.925,362000000.0
2009-02-27 17:46:00,62.93,62.98,62.895,62.98,484000000.0
2009-02-27 17:47:00,62.99,63.04,62.935,63.025,319000000.0
2009-02-27 17:48:00,63.045,63.07,62.98,63.015,393000001.0
2009-02-27 17:49:00,63.02,63.07,63.01,63.04,468000000.0
2009-02-27 17:50:00,63.04,63.065,62.95,62.955,400500000.0
2009-02-27 17:51:00,62.955,62.995,62.94,62.965,362200000.0
2009-02-27 17:52:00,62.965,62.995,62.82,62.82,410800000.0
2009-02-27 17:53:00,62.82,62.83,62.71,62.73,391200000.0
2009-02-27 17:54:00,62.73,62.79,62.725,62.79,453000000.0
2009-02-27 17:55:00,62.79,62.845,62.79,62.83,283000000.0
2009-02-27 17:56:00,62.83,62.85,62.795,62.84,302800000.0
2009-02-27 17:57:00,62.845,62.85,62.675,62.685,396800000.0
2009-02-27 17:58:00,62.69,62.75,62.685,62.7,419199999.0
2009-02-27 17:59:00,62.695,62.7,62.375,62.48,364400000.0
2009-02-27 18:00:00,62.48,62.65,62.48,62.565,322300000.0
2009-02-27 18:01:00,62.595,62.61,62.475,62.57,366700000.0
2009-02-27 18:02:00,62.57,62.64,62.52,62.605,288600000.0
2009-02-27 18:03:00,62.605,62.685,62.605,62.68,381400000.0
2009-02-27 18:04:00,62.68,62.725,62.64,62.69,375600000.0
2009-02-27 18:05:00,62.69,62.69,62.61,62.65,458400000.0
2009-02-27 18:06:00,62.655,62.655,62.575,62.605,471000000.0
2009-02-27 18:07:00,62.615,62.645,62.55,62.55,509500000.0
2009-02-27 18:08:00,62.545,62.6,62.515,62.595,558000000.0
2009-02-27 18:09:00,62.59,62.68,62.59,62.655,361400000.0
2009-02-27 18:10:00,62.655,62.775,62.63,62.775,376800000.0
2009-02-27 18:11:00,62.78,62.795,62.685,62.69,339400000.0
2009-02-27 18:12:00,62.69,62.7,62.59,62.59,308800000.0
2009-02-27 18:13:00,62.59,62.615,62.57,62.595,452000000.0
2009-02-27 18:14:00,62.595,62.6,62.47,62.47,419800000.0
2009-02-27 18:15:00,62.455,62.52,62.45,62.515,475400000.0
2009-02-27 18:16:00,62.515,62.59,62.51,62.535,523200000.0
2009-02-27 18:17:00,62.545,62.635,62.535,62.58,321800000.0
2009-02-27 18:18:00,62.575,62.585,62.51,62.535,294700000.0
2009-02-27 18:19:00,62.535,62.625,62.535,62.585,283600000.0
2009-02-27 18:20:00,62.59,62.605,62.515,62.57,413200000.0
2009-02-27 18:21:00,62.575,62.67,62.575,62.67,428400000.0
2009-02-27 18:22:00,62.685,62.725,62.645,62.66,413100000.0
2009-02-27 18:23:00,62.66,62.68,62.595,62.63,338400000.0
2009-02-27 18:24:00,62.63,62.645,62.565,62.61,429000000.0
2009-02-27 18:25:00,62.61,62.615,62.55,62.575,474400000.0
2009-02-27 18:26:00,62.57,62.57,62.46,62.46,340600000.0
2009-02-27 18:27:00,62.48,62.505,62.46,62.465,355400000.0
2009-02-27 18:28:00,62.47,62.6,62.47,62.595,394300000.0
2009-02-27 18:29:00,62.6,62.61,62.545,62.56,292600000.0
2009-02-27 18:30:00,62.575,62.655,62.575,62.65,332800000.0
2009-02-27 18:31:00,62.65,62.67,62.58,62.595,370200000.0
2009-02-27 18:32:00,62.595,62.625,62.585,62.605,332800000.0
2009-02-27 18:33:00,62.595,62.665,62.535,62.66,435000000.0
2009-02-27 18:34:00,62.66,62.665,62.59,62.615,374000000.0
2009-02-27 18:35:00,62.615,62.64,62.585,62.625,260000000.0
2009-02-27 18:36:00,62.625,62.675,62.615,62.645,418200000.0
2009-02-27 18:37:00,62.64,62.64,62.46,62.46,442600000.0
2009-02-27 18:38:00,62.46,62.62,62.46,62.62,337000000.0
2009-02-27 18:39:00,62.62,62.67,62.575,62.605,330000000.0
2009-02-27 18:40:00,62.605,62.625,62.57,62.62,297000000.0
2009-02-27 18:41:00,62.63,62.63,62.575,62.61,315800000.0
2009-02-27 18:42:00,62.61,62.705,62.605,62.7,392400000.0
2009-02-27 18:43:00,62.7,62.715,62.655,62.675,442200000.0
2009-02-27 18:44:00,62.675,62.705,62.605,62.705,464600000.0
2009-02-27 18:45:00,62.7,62.795,62.7,62.77,318400000.0
2009-02-27 18:46:00,62.77,62.785,62.695,62.72,470000000.0
2009-02-27 18:47:00,62.715,62.74,62.705,62.71,302200000.0
2009-02-27 18:48:00,62.71,62.745,62.7,62.735,330600000.0
2009-02-27 18:49:00,62.73,62.745,62.67,62.745,191600000.0
2009-02-27 18:50:00,62.745,62.755,62.705,62.74,372200000.0
2009-02-27 18:51:00,62.745,62.75,62.635,62.635,290200000.0
2009-02-27 18:52:00,62.625,62.705,62.615,62.675,248800000.0
2009-02-27 18:53:00,62.675,62.725,62.67,62.7,254600000.0
2009-02-27 18:54:00,62.695,62.725,62.67,62.68,271800000.0
2009-02-27 18:55:00,62.685,62.685,62.56,62.67,279700000.0
2009-02-27 18:56:00,62.67,62.715,62.655,62.68,327000000.0
2009-02-27 18:57:00,62.68,62.68,62.64,62.655,204000000.0
2009-02-27 18:58:00,62.665,62.705,62.655,62.69,166800000.0
2009-02-27 18:59:00,62.695,62.745,62.695,62.735,282600000.0
2009-02-27 19:00:00,62.73,62.76,62.7,62.7,403800000.0
2009-02-27 19:01:00,62.705,62.785,62.7,62.765,326200000.0
2009-02-27 19:02:00,62.775,62.825,62.765,62.79,392800000.0
2009-02-27 19:03:00,62.805,62.83,62.785,62.825,118800000.0
2009-02-27 19:04:00,62.825,62.825,62.785,62.815,263400000.0
2009-02-27 19:05:00,62.805,62.92,62.805,62.905,229800000.0
2009-02-27 19:06:00,62.91,62.925,62.88,62.895,267600000.0
2009-02-27 19:07:00,62.895,62.95,62.895,62.93,243200000.0
2009-02-27 19:08:00,62.93,63.025,62.92,63.02,308000000.0
2009-02-27 19:09:00,63.015,63.03,63.01,63.02,109200000.0
2009-02-27 19:10:00,63.025,63.03,62.985,62.99,205000000.0
2009-02-27 19:11:00,62.985,63.04,62.925,63.02,275600000.0
2009-02-27 19:12:00,63.03,63.035,62.97,63.005,327700000.0
2009-02-27 19:13:00,63.01,63.04,63.0,63.03,133600000.0
2009-02-27 19:14:00,63.03,63.07,63.03,63.07,216900000.0
2009-02-27 19:15:00,63.07,63.09,63.055,63.065,176400000.0
2009-02-27 19:16:00,63.06,63.07,63.035,63.07,119400000.0
2009-02-27 19:17:00,63.07,63.08,63.06,63.075,130800000.0
2009-02-27 19:18:00,63.075,63.1,63.06,63.095,191800000.0
2009-02-27 19:19:00,63.095,63.1,63.01,63.01,226600000.0
2009-02-27 19:20:00,63.01,63.015,62.945,62.945,264600000.0
2009-02-27 19:21:00,62.95,62.97,62.87,62.87,303400000.0
2009-02-27 19:22:00,62.88,62.915,62.875,62.905,330800000.0
2009-02-27 19:23:00,62.905,62.93,62.895,62.9,212600000.0
2009-02-27 19:24:00,62.9,62.9,62.84,62.87,245200000.0
2009-02-27 19:25:00,62.87,62.96,62.865,62.945,306400000.0
2009-02-27 19:26:00,62.945,62.98,62.94,62.97,323600000.0
2009-02-27 19:27:00,62.965,62.98,62.95,62.95,90000000.0
2009-02-27 19:28:00,62.955,62.955,62.91,62.91,124000000.0
2009-02-27 19:29:00,62.91,62.97,62.91,62.97,270800000.0
2009-02-27 19:30:00,62.965,62.965,62.93,62.95,106400000.0
2009-02-27 19:31:00,62.955,62.985,62.95,62.965,116000000.0
2009-02-27 19:32:00,62.98,63.0,62.97,62.985,144400000.0
2009-02-27 19:33:00,62.985,62.985,62.96,62.97,142600000.0
2009-02-27 19:34:00,62.97,62.97,62.885,62.905,215600000.0
2009-02-27 19:35:00,62.905,62.935,62.9,62.905,291000000.0
2009-02-27 19:36:00,62.905,62.915,62.865,62.875,357800000.0
2009-02-27 19:37:00,62.875,62.91,62.86,62.875,218000000.0
2009-02-27 19:38:00,62.87,62.89,62.84,62.88,264000000.0
2009-02-27 19:39:00,62.885,62.94,62.885,62.905,283200000.0
2009-02-27 19:40:00,62.89,62.9,62.865,62.895,187000000.0
2009-02-27 19:41:00,62.895,62.91,62.89,62.9,150600000.0
2009-02-27 19:42:00,62.895,62.925,62.89,62.905,152600000.0
2009-02-27 19:43:00,62.91,62.95,62.91,62.945,293400000.0
2009-02-27 19:44:00,62.95,62.97,62.875,62.88,272800000.0
2009-02-27 19:45:00,62.895,62.905,62.85,62.865,456200000.0
2009-02-27 19:46:00,62.865,62.875,62.82,62.845,323800000.0
2009-02-27 19:47:00,62.845,62.905,62.845,62.865,352200000.0
2009-02-27 19:48:00,62.865,62.9,62.84,62.86,224400000.0
2009-02-27 19:49:00,62.855,62.89,62.855,62.88,282200000.0
2009-02-27 19:50:00,62.88,63.015,62.88,63.015,430400000.0
2009-02-27 19:51:00,63.025,63.035,63.005,63.01,195200000.0
2009-02-27 19:52:00,63.015,63.06,63.0,63.06,149600000.0
2009-02-27 19:53:00,63.06,63.065,63.035,63.04,136600000.0
2009-02-27 19:54:00,63.035,63.045,63.03,63.045,202000000.0
2009-02-27 19:55:00,63.045,63.08,63.035,63.05,197600000.0
2009-02-27 19:56:00,63.06,63.095,63.02,63.025,277200000.0
2009-02-27 19:57:00,63.025,63.045,63.015,63.045,214400000.0
2009-02-27 19:58:00,63.045,63.085,63.035,63.085,198800000.0
2009-02-27 19:59:00,63.085,63.165,63.06,63.155,303400000.0
2009-02-27 20:00:00,63.16,63.16,63.08,63.105,307400000.0
2009-02-27 20:01:00,63.105,63.125,63.09,63.125,315400000.0
2009-02-27 20:02:00,63.13,63.145,63.1,63.13,458400000.0
2009-02-27 20:03:00,63.135,63.165,63.095,63.095,304600000.0
2009-02-27 20:04:00,63.095,63.105,63.06,63.09,313800000.0
2009-02-27 20:05:00,63.095,63.12,63.035,63.06,389600001.0
2009-02-27 20:06:00,63.065,63.09,63.045,63.07,320600000.0
2009-02-27 20:07:00,63.065,63.07,63.04,63.05,156800000.0
2009-02-27 20:08:00,63.05,63.075,63.045,63.075,213000000.0
2009-02-27 20:09:00,63.07,63.095,63.07,63.085,100600000.0
2009-02-27 20:10:00,63.08,63.1,63.055,63.085,274400000.0
2009-02-27 20:11:00,63.085,63.12,63.085,63.105,212000000.0
2009-02-27 20:12:00,63.1,63.145,63.1,63.1,255200000.0
2009-02-27 20:13:00,63.1,63.11,63.005,63.005,382600000.0
2009-02-27 20:14:00,63.005,63.015,62.96,63.0,399600000.0
2009-02-27 20:15:00,63.005,63.005,62.96,62.97,265000000.0
2009-02-27 20:16:00,62.97,63.005,62.955,62.99,167600000.0
2009-02-27 20:17:00,62.985,62.985,62.93,62.96,257000000.0
2009-02-27 20:18:00,62.965,62.975,62.96,62.97,96600000.0
2009-02-27 20:19:00,62.97,63.02,62.96,63.01,251000000.0
2009-02-27 20:20:00,63.01,63.02,63.0,63.01,106000000.0
2009-02-27 20:21:00,63.005,63.01,62.99,63.005,132400000.0
2009-02-27 20:22:00,63.015,63.085,63.015,63.085,216200000.0
2009-02-27 20:23:00,63.08,63.095,63.035,63.045,351400000.0
2009-02-27 20:24:00,63.035,63.045,63.0,63.015,293200000.0
2009-02-27 20:25:00,63.02,63.045,63.005,63.02,192400000.0
2009-02-27 20:26:00,63.02,63.09,63.02,63.045,156600000.0
2009-02-27 20:27:00,63.035,63.035,62.98,63.005,276400000.0
2009-02-27 20:28:00,63.0,63.015,62.985,63.01,279200000.0
2009-02-27 20:29:00,63.005,63.025,62.985,62.985,129400000.0
2009-02-27 20:30:00,62.99,63.05,62.99,62.99,185800000.0
2009-02-27 20:31:00,62.995,63.015,62.93,63.015,323200000.0
2009-02-27 20:32:00,63.015,63.045,63.01,63.025,273600000.0
2009-02-27 20:33:00,63.01,63.015,62.95,63.005,242800000.0
2009-02-27 20:34:00,63.0,63.0,62.93,62.975,402600000.0
2009-02-27 20:35:00,62.975,63.025,62.93,62.96,353800000.0
2009-02-27 20:36:00,62.96,62.98,62.89,62.895,248000000.0
2009-02-27 20:37:00,62.895,62.905,62.82,62.84,230400000.0
2009-02-27 20:38:00,62.84,62.955,62.84,62.945,312800000.0
2009-02-27 20:39:00,62.945,62.945,62.895,62.925,314800000.0
2009-02-27 20:40:00,62.92,62.92,62.875,62.915,375000000.0
2009-02-27 20:41:00,62.91,62.97,62.88,62.97,157800000.0
2009-02-27 20:42:00,62.97,62.97,62.855,62.855,234000000.0
2009-02-27 20:43:00,62.86,62.9,62.8,62.805,313600000.0
2009-02-27 20:44:00,62.81,62.83,62.775,62.78,462600000.0
2009-02-27 20:45:00,62.78,62.78,62.71,62.71,265800000.0
2009-02-27 20:46:00,62.71,62.81,62.69,62.805,315800000.0
2009-02-27 20:47:00,62.8,62.82,62.785,62.82,232200000.0
2009-02-27 20:48:00,62.82,62.855,62.815,62.855,179200000.0
2009-02-27 20:49:00,62.855,62.93,62.85,62.9,475000000.0
2009-02-27 20:50:00,62.915,62.94,62.875,62.94,193200000.0
2009-02-27 20:51:00,62.935,62.945,62.85,62.86,464200000.0
2009-02-27 20:52:00,62.86,62.905,62.84,62.89,389400000.0
2009-02-27 20:53:00,62.9,62.915,62.845,62.85,411900000.0
2009-02-27 20:54:00,62.845,62.845,62.785,62.805,341700000.0
2009-02-27 20:55:00,62.8,62.825,62.785,62.79,146200000.0
2009-02-27 20:56:00,62.79,62.79,62.77,62.77,116400000.0
2009-02-27 20:57:00,62.775,62.885,62.775,62.875,348400000.0
2009-02-27 20:58:00,62.875,62.915,62.875,62.885,223800000.0
2009-02-27 20:59:00,62.885,62.91,62.875,62.885,183000000.0
2009-02-27 21:00:00,62.88,62.89,62.865,62.865,112400000.0
2009-02-27 21:01:00,62.86,62.87,62.845,62.86,208000000.0
2009-02-27 21:02:00,62.86,62.87,62.82,62.835,249000000.0
2009-02-27 21:03:00,62.835,62.875,62.835,62.87,217400000.0
2009-02-27 21:04:00,62.865,62.925,62.865,62.92,304600000.0
2009-02-27 21:05:00,62.915,62.915,62.89,62.895,199600000.0
2009-02-27 21:06:00,62.89,62.895,62.85,62.865,187000000.0
2009-02-27 21:07:00,62.86,62.865,62.8,62.8,347800000.0
2009-02-27 21:08:00,62.815,62.83,62.785,62.795,236800000.0
2009-02-27 21:09:00,62.795,62.795,62.78,62.785,88400000.0
2009-02-27 21:10:00,62.78,62.78,62.735,62.74,163400000.0
2009-02-27 21:11:00,62.735,62.775,62.735,62.775,190600000.0
2009-02-27 21:12:00,62.775,62.81,62.77,62.805,295800000.0
2009-02-27 21:13:00,62.795,62.815,62.755,62.77,291800000.0
2009-02-27 21:14:00,62.775,62.85,62.77,62.84,376000000.0
2009-02-27 21:15:00,62.84,62.88,62.84,62.875,329600000.0
2009-02-27 21:16:00,62.88,62.88,62.85,62.855,187800000.0
2009-02-27 21:17:00,62.85,62.85,62.815,62.835,218800000.0
2009-02-27 21:18:00,62.83,62.83,62.79,62.795,174800000.0
2009-02-27 21:19:00,62.805,62.845,62.8,62.815,295200000.0
2009-02-27 21:20:00,62.815,62.84,62.735,62.735,329000000.0
2009-02-27 21:21:00,62.735,62.735,62.69,62.72,317000000.0
2009-02-27 21:22:00,62.725,62.735,62.705,62.72,309600000.0
2009-02-27 21:23:00,62.72,62.755,62.705,62.755,305200000.0
2009-02-27 21:24:00,62.76,62.795,62.76,62.76,207600000.0
2009-02-27 21:25:00,62.76,62.795,62.76,62.775,223000000.0
2009-02-27 21:26:00,62.775,62.83,62.76,62.8,220600000.0
2009-02-27 21:27:00,62.795,62.83,62.78,62.78,389800000.0
2009-02-27 21:28:00,62.78,62.84,62.74,62.84,211000000.0
2009-02-27 21:29:00,62.84,62.84,62.76,62.78,316800000.0
2009-02-27 21:30:00,62.78,62.8,62.77,62.8,231200000.0
2009-02-27 21:31:00,62.795,62.815,62.78,62.815,188400000.0
2009-02-27 21:32:00,62.825,62.845,62.825,62.845,141400000.0
2009-02-27 21:33:00,62.845,62.845,62.815,62.825,299200000.0
2009-02-27 21:34:00,62.825,62.865,62.825,62.865,80000000.0
2009-02-27 21:35:00,62.865,62.875,62.845,62.87,203400000.0
2009-02-27 21:36:00,62.87,62.885,62.8,62.825,258600000.0
2009-02-27 21:37:00,62.825,62.845,62.825,62.835,68000000.0
2009-02-27 21:38:00,62.84,62.85,62.815,62.83,331000000.0
2009-02-27 21:39:00,62.83,62.835,62.815,62.835,99000000.0
2009-02-27 21:40:00,62.84,62.85,62.82,62.825,111400000.0
2009-02-27 21:41:00,62.835,62.885,62.83,62.885,232200000.0
2009-02-27 21:42:00,62.88,62.9,62.88,62.885,121000000.0
2009-02-27 21:43:00,62.88,62.92,62.875,62.875,186800000.0
2009-02-27 21:44:00,62.88,62.88,62.835,62.85,244400000.0
2009-02-27 21:45:00,62.85,62.895,62.84,62.895,221000000.0
2009-02-27 21:46:00,62.89,62.91,62.885,62.89,304400000.0
2009-02-27 21:47:00,62.9,62.905,62.89,62.905,141400000.0
2009-02-27 21:48:00,62.91,62.915,62.87,62.87,75600000.0
2009-02-27 21:49:00,62.865,62.935,62.865,62.935,163800000.0
2009-02-27 21:50:00,62.93,62.965,62.93,62.93,99200000.0
2009-02-27 21:51:00,62.93,62.93,62.91,62.915,115400000.0
2009-02-27 21:52:00,62.915,62.92,62.905,62.915,118200000.0
2009-02-27 21:53:00,62.92,62.945,62.92,62.93,103400000.0
2009-02-27 21:54:00,62.93,62.93,62.915,62.92,101400000.0
2009-02-27 21:55:00,62.93,62.94,62.925,62.93,38800000.0
2009-02-27 21:56:00,62.93,62.975,62.93,62.955,185200000.0
2009-02-27 21:57:00,62.96,62.97,62.9,62.925,200200000.0
2009-02-27 21:58:00,62.925,62.925,62.9,62.915,201600000.0
2009-02-27 21:59:00,62.915,62.945,62.91,62.925,207800000.0
2009-02-27 22:00:00,62.925,62.935,62.89,62.89,198000000.0
2009-02-27 22:01:00,62.885,62.895,62.85,62.85,101600000.0
2009-02-27 22:02:00,62.825,62.84,62.81,62.835,83800000.0
2009-02-27 22:03:00,62.835,62.84,62.81,62.825,56400000.0
2009-02-27 22:04:00,62.83,62.83,62.79,62.79,209200000.0
2009-02-27 22:05:00,62.79,62.79,62.755,62.77,246200000.0
2009-02-27 22:06:00,62.765,62.79,62.745,62.785,333400000.0
2009-02-27 22:07:00,62.785,62.795,62.735,62.745,141200000.0
2009-02-27 22:08:00,62.745,62.775,62.74,62.775,182800000.0
2009-02-27 22:09:00,62.77,62.77,62.745,62.745,125400000.0
2009-02-27 22:10:00,62.745,62.745,62.705,62.725,166400000.0
2009-02-27 22:11:00,62.725,62.725,62.64,62.64,295500000.0
2009-02-27 22:12:00,62.64,62.705,62.64,62.705,294000000.0
2009-02-27 22:13:00,62.705,62.765,62.7,62.725,221000000.0
2009-02-27 22:14:00,62.72,62.74,62.69,62.695,188800000.0
2009-02-27 22:15:00,62.705,62.705,62.665,62.675,131600000.0
2009-02-27 22:16:00,62.68,62.68,62.67,62.675,40600000.0
2009-02-27 22:17:00,62.675,62.675,62.65,62.665,118200000.0
2009-02-27 22:18:00,62.665,62.665,62.61,62.65,178800000.0
2009-02-27 22:19:00,62.65,62.68,62.64,62.67,246000000.0
2009-02-27 22:20:00,62.655,62.675,62.645,62.645,241800000.0
2009-02-27 22:21:00,62.64,62.67,62.635,62.665,267000000.0
2009-02-27 22:22:00,62.66,62.665,62.625,62.63,234800000.0
2009-02-27 22:23:00,62.625,62.655,62.625,62.635,168800000.0
2009-02-27 22:24:00,62.635,62.66,62.625,62.64,147600000.0
2009-02-27 22:25:00,62.65,62.705,62.65,62.705,207400000.0
2009-02-27 22:26:00,62.715,62.725,62.63,62.64,283800000.0
2009-02-27 22:27:00,62.64,62.64,62.63,62.63,89200000.0
2009-02-27 22:28:00,62.635,62.645,62.615,62.615,149000000.0
2009-02-27 22:29:00,62.61,62.635,62.585,62.6,191000000.0
2009-02-27 22:30:00,62.585,62.62,62.58,62.61,183000000.0
2009-02-27 22:31:00,62.615,62.655,62.6,62.61,260200000.0
2009-02-27 22:32:00,62.61,62.62,62.59,62.595,167000000.0
2009-02-27 22:33:00,62.595,62.64,62.595,62.64,61000000.0
2009-02-27 22:34:00,62.64,62.655,62.61,62.61,256000000.0
2009-02-27 22:35:00,62.62,62.62,62.61,62.62,218800000.0
2009-02-27 22:36:00,62.62,62.625,62.58,62.58,110800000.0
2009-02-27 22:37:00,62.585,62.585,62.55,62.565,141800000.0
2009-02-27 22:38:00,62.57,62.58,62.55,62.555,155000000.0
2009-02-27 22:39:00,62.555,62.555,62.545,62.55,223400000.0
2009-02-27 22:40:00,62.54,62.57,62.54,62.56,226200000.0
2009-02-27 22:41:00,62.56,62.585,62.56,62.58,184800000.0
2009-02-27 22:42:00,62.585,62.625,62.585,62.605,212800000.0
2009-02-27 22:43:00,62.605,62.65,62.59,62.645,234000000.0
2009-02-27 22:44:00,62.65,62.66,62.645,62.655,306400000.0
2009-02-27 22:45:00,62.66,62.665,62.6,62.615,355800000.0
2009-02-27 22:46:00,62.615,62.675,62.6,62.605,239800000.0
2009-02-27 22:47:00,62.605,62.62,62.595,62.62,110000000.0
2009-02-27 22:48:00,62.62,62.65,62.62,62.64,195600000.0
2009-02-27 22:49:00,62.65,62.66,62.62,62.625,316800000.0
2009-02-27 22:50:00,62.625,62.63,62.615,62.625,49800000.0
2009-02-27 22:51:00,62.615,62.615,62.57,62.57,186600000.0
2009-02-27 22:52:00,62.57,62.57,62.555,62.56,145400000.0
2009-02-27 22:53:00,62.565,62.59,62.555,62.555,75600000.0
2009-02-27 22:54:00,62.56,62.56,62.53,62.535,119400000.0
2009-02-27 22:55:00,62.535,62.535,62.465,62.48,367400000.0
2009-02-27 22:56:00,62.475,62.475,62.46,62.465,97400000.0
2009-02-27 22:57:00,62.465,62.465,62.435,62.44,144800000.0
2009-02-27 22:58:00,62.435,62.44,62.365,62.37,312600000.0
2009-02-27 22:59:00,62.37,62.42,62.365,62.39,312600000.0
2009-02-27 23:00:00,62.395,62.47,62.395,62.44,182400000.0
2009-02-27 23:01:00,62.44,62.45,62.435,62.44,86400000.0
2009-02-27 23:02:00,62.435,62.45,62.435,62.445,86800000.0
2009-02-27 23:03:00,62.445,62.445,62.425,62.435,59000000.0
2009-02-27 23:04:00,62.43,62.43,62.41,62.42,143800000.0
2009-02-27 23:05:00,62.42,62.425,62.39,62.39,137400000.0
2009-02-27 23:06:00,62.395,62.405,62.39,62.4,73200000.0
2009-02-27 23:07:00,62.395,62.41,62.365,62.375,130600000.0
2009-02-27 23:08:00,62.38,62.39,62.355,62.37,95400000.0
2009-02-27 23:09:00,62.38,62.41,62.37,62.39,111000000.0
2009-02-27 23:10:00,62.39,62.42,62.375,62.405,180600000.0
2009-02-27 23:11:00,62.405,62.435,62.405,62.435,170800000.0
2009-02-27 23:12:00,62.435,62.435,62.405,62.415,64600000.0
2009-02-27 23:13:00,62.405,62.415,62.39,62.41,37800000.0
2009-02-27 23:14:00,62.415,62.415,62.4,62.4,91600000.0
2009-02-27 23:15:00,62.4,62.4,62.4,62.4,31800000.0
2009-02-27 23:16:00,62.4,62.41,62.395,62.395,50400000.0
2009-02-27 23:17:00,62.395,62.405,62.35,62.37,250400000.0
2009-02-27 23:18:00,62.37,62.37,62.37,62.37,14800000.0
2009-02-27 23:19:00,62.37,62.405,62.37,62.4,138400000.0
2009-02-27 23:20:00,62.4,62.4,62.365,62.39,149600000.0
2009-02-27 23:21:00,62.39,62.395,62.375,62.395,117600000.0
2009-02-27 23:22:00,62.395,62.4,62.37,62.39,152600000.0
2009-02-27 23:23:00,62.38,62.38,62.349,62.372,62400000.0
2009-02-27 23:24:00,62.39,62.395,62.335,62.335,150000000.0
2009-02-27 23:25:00,62.33,62.35,62.295,62.305,177200000.0
2009-02-27 23:26:00,62.31,62.345,62.3,62.34,99400000.0
2009-02-27 23:27:00,62.355,62.355,62.315,62.315,95800000.0
2009-02-27 23:28:00,62.315,62.315,62.295,62.295,32400000.0
2009-02-27 23:29:00,62.295,62.305,62.295,62.305,30200000.0
2009-02-27 23:30:00,62.305,62.305,62.305,62.305,7600000.0
2009-02-27 23:31:00,62.315,62.335,62.31,62.325,120200000.0
2009-02-27 23:32:00,62.325,62.325,62.31,62.315,102200000.0
2009-02-27 23:33:00,62.31,62.345,62.31,62.345,51000000.0
2009-02-27 23:34:00,62.335,62.365,62.335,62.365,32000000.0
2009-02-27 23:35:00,62.365,62.385,62.36,62.385,46600000.0
2009-02-27 23:36:00,62.38,62.42,62.38,62.4,145400000.0
2009-02-27 23:37:00,62.415,62.425,62.39,62.425,204000000.0
2009-02-27 23:38:00,62.425,62.485,62.425,62.465,171800000.0
2009-02-27 23:39:00,62.49,62.5,62.46,62.495,83400000.0
2009-02-27 23:40:00,62.5,62.525,62.47,62.52,230600000.0
2009-02-27 23:41:00,62.52,62.53,62.45,62.455,154400000.0
2009-02-27 23:42:00,62.455,62.46,62.43,62.43,76400000.0
2009-02-27 23:43:00,62.435,62.47,62.43,62.435,76000000.0
2009-02-27 23:44:00,62.425,62.425,62.41,62.41,43800000.0
2009-02-27 23:45:00,62.415,62.415,62.375,62.375,69200000.0
2009-02-27 23:46:00,62.375,62.375,62.375,62.375,12800000.0
2009-02-27 23:47:00,62.37,62.41,62.37,62.41,20800000.0
2009-02-27 23:48:00,62.39,62.39,62.35,62.35,71800000.0
2009-02-27 23:49:00,62.35,62.355,62.33,62.355,62000000.0
2009-02-27 23:50:00,62.34,62.34,62.28,62.285,162800000.0
2009-02-27 23:51:00,62.285,62.335,62.235,62.335,91800000.0
2009-02-27 23:52:00,62.33,62.34,62.33,62.34,9200000.0
2009-02-27 23:53:00,62.295,62.295,62.295,62.295,1600000.0
2009-02-27 23:54:00,62.29,62.34,62.29,62.34,47600000.0
2009-02-27 23:55:00,62.34,62.34,62.29,62.34,87400000.0
2009-02-27 23:56:00,62.345,62.37,62.34,62.37,78200000.0
2009-02-27 23:57:00,62.36,62.385,62.315,62.315,46000000.0
2009-02-27 23:58:00,62.305,62.33,62.305,62.315,32200000.0
2009-02-27 23:59:00,62.305,62.33,62.305,62.325,34600000.0
2009-03-02 00:00:00,62.425,62.495,62.425,62.48,44000000.0
2009-03-02 00:01:00,62.48,62.49,62.44,62.44,44000000.0
2009-03-02 00:02:00,62.445,62.47,62.445,62.47,13000000.0
2009-03-02 00:03:00,62.435,62.47,62.415,62.47,24000000.0
2009-03-02 00:04:00,62.44,62.48,62.44,62.445,33000000.0
2009-03-02 00:05:00,62.44,62.47,62.44,62.46,30000000.0
2009-03-02 00:06:00,62.455,62.465,62.405,62.43,61600000.0
2009-03-02 00:07:00,62.425,62.435,62.42,62.42,27000000.0
2009-03-02 00:08:00,62.425,62.425,62.405,62.405,232200000.0
2009-03-02 00:09:00,62.41,62.425,62.41,62.415,144200000.0
2009-03-02 00:10:00,62.415,62.425,62.415,62.425,170400000.0
2009-03-02 00:11:00,62.425,62.435,62.425,62.425,352000000.0
2009-03-02 00:12:00,62.425,62.425,62.415,62.425,394000000.0
2009-03-02 00:13:00,62.425,62.425,62.41,62.425,362499995.0
2009-03-02 00:14:00,62.425,62.425,62.425,62.425,105600000.0
2009-03-02 00:15:00,62.425,62.465,62.42,62.465,204400001.0
2009-03-02 00:16:00,62.445,62.485,62.445,62.465,217200000.0
2009-03-02 00:17:00,62.465,62.465,62.465,62.465,35200000.0
2009-03-02 00:18:00,62.465,62.505,62.455,62.455,779099995.0
2009-03-02 00:19:00,62.455,62.465,62.435,62.455,163800000.0
2009-03-02 00:20:00,62.455,62.465,62.455,62.465,35200000.0
2009-03-02 00:21:00,62.465,62.465,62.425,62.425,232099998.0
2009-03-02 00:22:00,62.425,62.425,62.415,62.415,132799999.0
2009-03-02 00:23:00,62.415,62.435,62.415,62.435,290200006.0
2009-03-02 00:24:00,62.435,62.435,62.435,62.435,52800000.0
2009-03-02 00:25:00,62.435,62.435,62.435,62.435,35200000.0
2009-03-02 00:26:00,62.425,62.425,62.425,62.425,35200000.0
2009-03-02 00:27:00,62.377,62.385,62.373,62.38,107800000.0
2009-03-02 00:28:00,62.425,62.435,62.415,62.415,105600000.0
2009-03-02 00:29:00,62.415,62.435,62.415,62.415,88000000.0
2009-03-02 00:30:00,62.37,62.399,62.351,62.383,96400000.0
2009-03-02 00:31:00,62.415,62.425,62.375,62.415,287600000.0
2009-03-02 00:32:00,62.415,62.415,62.405,62.405,176000000.0
2009-03-02 00:33:00,62.405,62.405,62.405,62.405,70400000.0
2009-03-02 00:34:00,62.405,62.405,62.37,62.375,126200000.0
2009-03-02 00:35:00,62.375,62.385,62.375,62.385,52800000.0
2009-03-02 00:36:00,62.385,62.385,62.37,62.385,187400000.0
2009-03-02 00:37:00,62.385,62.385,62.37,62.385,95000000.0
2009-03-02 00:38:00,62.385,62.39,62.385,62.39,19200000.0
2009-03-02 00:39:00,62.38,62.38,62.38,62.38,3000000.0
2009-03-02 00:40:00,62.375,62.375,62.365,62.365,11400000.0
2009-03-02 00:41:00,62.375,62.375,62.33,62.335,64400000.0
2009-03-02 00:42:00,62.325,62.335,62.325,62.325,9000000.0
2009-03-02 00:43:00,62.32,62.325,62.305,62.31,33000000.0
2009-03-02 00:44:00,62.305,62.305,62.26,62.26,19000000.0
2009-03-02 00:45:00,62.265,62.265,62.175,62.21,67200000.0
2009-03-02 00:46:00,62.215,62.225,62.21,62.21,27000000.0
2009-03-02 00:47:00,62.23,62.23,62.215,62.225,64800000.0
2009-03-02 00:48:00,62.22,62.25,62.22,62.245,65400000.0
2009-03-02 00:49:00,62.25,62.29,62.25,62.29,27000000.0
2009-03-02 00:50:00,62.28,62.29,62.28,62.29,15000000.0
2009-03-02 00:51:00,62.3,62.3,62.285,62.285,15000000.0
2009-03-02 00:52:00,62.28,62.28,62.26,62.26,30000000.0
2009-03-02 00:53:00,62.255,62.255,62.235,62.24,57000000.0
2009-03-02 00:54:00,62.235,62.25,62.225,62.24,143600000.0
2009-03-02 00:55:00,62.25,62.255,62.21,62.21,109800000.0
2009-03-02 00:56:00,62.21,62.21,62.18,62.2,87000000.0
2009-03-02 00:57:00,62.205,62.22,62.18,62.18,42400000.0
2009-03-02 00:58:00,62.175,62.175,62.17,62.17,22200000.0
2009-03-02 00:59:00,62.165,62.215,62.16,62.2,352200000.0
2009-03-02 01:00:00,62.2,62.22,62.2,62.22,124400000.0
2009-03-02 01:01:00,62.22,62.22,62.2,62.21,35600000.0
2009-03-02 01:02:00,62.21,62.21,62.165,62.175,67400000.0
2009-03-02 01:03:00,62.175,62.175,62.105,62.105,48800000.0
2009-03-02 01:04:00,62.105,62.175,62.105,62.11,83300000.0
2009-03-02 01:05:00,62.145,62.16,62.035,62.07,158700000.0
2009-03-02 01:06:00,62.065,62.105,62.015,62.06,37500000.0
2009-03-02 01:07:00,62.06,62.07,62.015,62.025,58900000.0
2009-03-02 01:08:00,62.025,62.035,62.01,62.01,112600000.0
2009-03-02 01:09:00,62.015,62.015,61.985,61.985,122300000.0
2009-03-02 01:10:00,61.985,62.025,61.97,61.97,112500000.0
2009-03-02 01:11:00,61.975,62.015,61.945,62.005,83300000.0
2009-03-02 01:12:00,62.025,62.04,62.01,62.01,52600000.0
2009-03-02 01:13:00,62.01,62.025,62.01,62.015,42400000.0
2009-03-02 01:14:00,62.015,62.03,61.995,62.005,36300000.0
2009-03-02 01:15:00,62.015,62.015,61.94,61.94,75400000.0
2009-03-02 01:16:00,61.945,61.95,61.905,61.92,162300000.0
2009-03-02 01:17:00,61.925,61.94,61.915,61.925,70600000.0
2009-03-02 01:18:00,61.92,61.93,61.915,61.915,24000000.0
2009-03-02 01:19:00,61.91,61.915,61.895,61.895,24000000.0
2009-03-02 01:20:00,61.895,61.895,61.88,61.89,33000000.0
2009-03-02 01:21:00,61.895,61.895,61.845,61.85,135600000.0
2009-03-02 01:22:00,61.855,61.86,61.82,61.82,168000000.0
2009-03-02 01:23:00,61.82,61.825,61.75,61.78,220600000.0
2009-03-02 01:24:00,61.775,61.79,61.755,61.765,160000000.0
2009-03-02 01:25:00,61.765,61.775,61.755,61.775,106800000.0
2009-03-02 01:26:00,61.765,61.775,61.75,61.765,139400000.0
2009-03-02 01:27:00,61.77,61.825,61.77,61.82,161800000.0
2009-03-02 01:28:00,61.815,61.83,61.765,61.77,170500000.0
2009-03-02 01:29:00,61.78,61.78,61.68,61.705,141300000.0
2009-03-02 01:30:00,61.71,61.71,61.645,61.65,220600000.0
2009-03-02 01:31:00,61.635,61.67,61.625,61.665,175600000.0
2009-03-02 01:32:00,61.665,61.695,61.64,61.69,217200000.0
2009-03-02 01:33:00,61.7,61.725,61.685,61.705,182400000.0
2009-03-02 01:34:00,61.71,61.71,61.64,61.65,172100000.0
2009-03-02 01:35:00,61.64,61.67,61.62,61.645,141900000.0
2009-03-02 01:36:00,61.645,61.67,61.645,61.665,138600000.0
2009-03-02 01:37:00,61.68,61.76,61.68,61.74,212400000.0
2009-03-02 01:38:00,61.745,61.765,61.73,61.75,249800000.0
2009-03-02 01:39:00,61.76,61.76,61.7,61.715,134000000.0
2009-03-02 01:40:00,61.71,61.75,61.71,61.735,284400000.0
2009-03-02 01:41:00,61.73,61.745,61.715,61.735,170400000.0
2009-03-02 01:42:00,61.74,61.74,61.67,61.67,317600000.0
2009-03-02 01:43:00,61.665,61.68,61.56,61.59,392400000.0
2009-03-02 01:44:00,61.59,61.615,61.545,61.58,243500000.0
2009-03-02 01:45:00,61.575,61.625,61.57,61.6,216200000.0
2009-03-02 01:46:00,61.6,61.64,61.565,61.635,158200000.0
2009-03-02 01:47:00,61.64,61.665,61.635,61.65,195600000.0
2009-03-02 01:48:00,61.66,61.67,61.605,61.63,144400000.0
2009-03-02 01:49:00,61.635,61.74,61.635,61.65,309000000.0
2009-03-02 01:50:00,61.67,61.675,61.645,61.665,192000000.0
2009-03-02 01:51:00,61.655,61.7,61.635,61.7,228000000.0
2009-03-02 01:52:00,61.7,61.7,61.65,61.66,301000000.0
2009-03-02 01:53:00,61.66,61.665,61.63,61.66,248800000.0
2009-03-02 01:54:00,61.66,61.69,61.65,61.67,221600000.0
2009-03-02 01:55:00,61.665,61.71,61.635,61.68,174000000.0
2009-03-02 01:56:00,61.67,61.72,61.665,61.69,97600000.0
2009-03-02 01:57:00,61.695,61.7,61.635,61.665,180400000.0
2009-03-02 01:58:00,61.665,61.7,61.62,61.62,137800000.0
2009-03-02 01:59:00,61.61,61.635,61.57,61.63,156800000.0
2009-03-02 02:00:00,61.655,61.73,61.64,61.66,237400000.0
2009-03-02 02:01:00,61.655,61.675,61.655,61.665,108400000.0
2009-03-02 02:02:00,61.66,61.68,61.63,61.66,139200000.0
2009-03-02 02:03:00,61.665,61.7,61.655,61.7,108000000.0
2009-03-02 02:04:00,61.69,61.74,61.68,61.735,115400000.0
2009-03-02 02:05:00,61.725,61.74,61.72,61.735,120400000.0
2009-03-02 02:06:00,61.735,61.74,61.715,61.74,82800000.0
2009-03-02 02:07:00,61.74,61.785,61.74,61.75,164200000.0
2009-03-02 02:08:00,61.76,61.76,61.72,61.725,76200000.0
2009-03-02 02:09:00,61.72,61.73,61.71,61.71,57000000.0
2009-03-02 02:10:00,61.705,61.705,61.68,61.695,68400000.0
2009-03-02 02:11:00,61.69,61.695,61.69,61.695,18000000.0
2009-03-02 02:12:00,61.695,61.695,61.615,61.615,119600000.0
2009-03-02 02:13:00,61.615,61.655,61.615,61.63,107400000.0
2009-03-02 02:14:00,61.63,61.675,61.63,61.675,51000000.0
2009-03-02 02:15:00,61.68,61.68,61.65,61.65,65400000.0
2009-03-02 02:16:00,61.65,61.65,61.61,61.61,178400000.0
2009-03-02 02:17:00,61.61,61.61,61.57,61.585,228200000.0
2009-03-02 02:18:00,61.585,61.625,61.585,61.615,128000000.0
2009-03-02 02:19:00,61.615,61.655,61.61,61.655,123000000.0
2009-03-02 02:20:00,61.645,61.66,61.615,61.64,90100000.0
2009-03-02 02:21:00,61.605,61.635,61.565,61.57,260900000.0
2009-03-02 02:22:00,61.575,61.585,61.265,61.33,331200000.0
2009-03-02 02:23:00,61.33,61.39,61.32,61.37,262800000.0
2009-03-02 02:24:00,61.37,61.37,61.305,61.34,139000000.0
2009-03-02 02:25:00,61.34,61.34,61.325,61.33,55200000.0
2009-03-02 02:26:00,61.325,61.36,61.325,61.335,159400000.0
2009-03-02 02:27:00,61.34,61.365,61.33,61.35,164600000.0
2009-03-02 02:28:00,61.35,61.355,61.29,61.315,142700000.0
2009-03-02 02:29:00,61.31,61.33,61.225,61.255,257400000.0
2009-03-02 02:30:00,61.255,61.255,61.195,61.22,225600000.0
2009-03-02 02:31:00,61.215,61.255,61.2,61.245,227200000.0
2009-03-02 02:32:00,61.25,61.3,61.24,61.25,157600000.0
2009-03-02 02:33:00,61.245,61.25,61.205,61.205,131600000.0
2009-03-02 02:34:00,61.2,61.26,61.2,61.24,160600000.0
2009-03-02 02:35:00,61.25,61.295,61.21,61.285,220600000.0
2009-03-02 02:36:00,61.27,61.295,61.225,61.24,263800000.0
2009-03-02 02:37:00,61.245,61.27,61.22,61.25,233600000.0
2009-03-02 02:38:00,61.24,61.27,61.185,61.19,216600000.0
2009-03-02 02:39:00,61.195,61.235,61.165,61.2,218200000.0
2009-03-02 02:40:00,61.2,61.255,61.195,61.215,262400000.0
2009-03-02 02:41:00,61.21,61.215,61.18,61.185,208600000.0
2009-03-02 02:42:00,61.195,61.28,61.195,61.27,231600000.0
2009-03-02 02:43:00,61.27,61.27,61.215,61.215,201400000.0
2009-03-02 02:44:00,61.21,61.21,61.2,61.21,104800000.0
2009-03-02 02:45:00,61.205,61.24,61.19,61.205,234200000.0
2009-03-02 02:46:00,61.2,61.26,61.165,61.17,230200000.0
2009-03-02 02:47:00,61.15,61.18,61.15,61.175,153600000.0
2009-03-02 02:48:00,61.17,61.205,61.17,61.195,133600000.0
2009-03-02 02:49:00,61.2,61.23,61.2,61.22,232400000.0
2009-03-02 02:50:00,61.22,61.225,61.195,61.2,96800000.0
2009-03-02 02:51:00,61.205,61.22,61.205,61.215,119600000.0
2009-03-02 02:52:00,61.22,61.225,61.195,61.21,151200000.0
2009-03-02 02:53:00,61.21,61.27,61.21,61.265,146000000.0
2009-03-02 02:54:00,61.265,61.29,61.205,61.265,350800000.0
2009-03-02 02:55:00,61.26,61.26,61.19,61.24,342200000.0
2009-03-02 02:56:00,61.225,61.28,61.21,61.265,218400000.0
2009-03-02 02:57:00,61.275,61.275,61.245,61.245,183000000.0
2009-03-02 02:58:00,61.25,61.26,61.22,61.235,118400000.0
2009-03-02 02:59:00,61.235,61.265,61.205,61.205,204800000.0
2009-03-02 03:00:00,61.21,61.24,61.185,61.24,191800000.0
2009-03-02 03:01:00,61.235,61.265,61.215,61.26,207800000.0
2009-03-02 03:02:00,61.265,61.265,61.245,61.245,87400000.0
2009-03-02 03:03:00,61.25,61.295,61.25,61.295,158200000.0
2009-03-02 03:04:00,61.285,61.35,61.275,61.345,280000000.0
2009-03-02 03:05:00,61.365,61.37,61.32,61.33,216800000.0
2009-03-02 03:06:00,61.34,61.34,61.325,61.335,125400000.0
2009-03-02 03:07:00,61.325,61.355,61.32,61.335,220400000.0
2009-03-02 03:08:00,61.33,61.34,61.32,61.34,182400000.0
2009-03-02 03:09:00,61.345,61.39,61.345,61.39,95000000.0
2009-03-02 03:10:00,61.385,61.53,61.385,61.515,357600000.0
2009-03-02 03:11:00,61.52,61.56,61.5,61.505,215400000.0
2009-03-02 03:12:00,61.5,61.52,61.465,61.465,347999999.0
2009-03-02 03:13:00,61.455,61.475,61.43,61.465,248800000.0
2009-03-02 03:14:00,61.465,61.49,61.43,61.435,194600000.0
2009-03-02 03:15:00,61.43,61.49,61.42,61.485,169200000.0
2009-03-02 03:16:00,61.49,61.53,61.47,61.53,190800000.0
2009-03-02 03:17:00,61.53,61.595,61.525,61.58,261200000.0
2009-03-02 03:18:00,61.58,61.61,61.565,61.565,262200000.0
2009-03-02 03:19:00,61.57,61.64,61.57,61.635,155800000.0
2009-03-02 03:20:00,61.63,61.645,61.615,61.635,176000000.0
2009-03-02 03:21:00,61.64,61.645,61.615,61.62,120600000.0
2009-03-02 03:22:00,61.615,61.645,61.615,61.645,90000000.0
2009-03-02 03:23:00,61.65,61.65,61.6,61.6,183400001.0
2009-03-02 03:24:00,61.605,61.65,61.565,61.62,282600001.0
2009-03-02 03:25:00,61.625,61.645,61.61,61.63,389200001.0
2009-03-02 03:26:00,61.635,61.635,61.61,61.61,166799999.0
2009-03-02 03:27:00,61.605,61.64,61.605,61.62,204200001.0
2009-03-02 03:28:00,61.62,61.62,61.575,61.585,124800000.0
2009-03-02 03:29:00,61.6,61.62,61.58,61.595,104500000.0
2009-03-02 03:30:00,61.595,61.61,61.575,61.59,147200000.0
2009-03-02 03:31:00,61.59,61.6,61.57,61.575,88400000.0
2009-03-02 03:32:00,61.575,61.58,61.525,61.55,268200000.0
2009-03-02 03:33:00,61.55,61.56,61.525,61.535,119400000.0
2009-03-02 03:34:00,61.54,61.55,61.53,61.54,65600000.0
2009-03-02 03:35:00,61.545,61.595,61.545,61.595,234800001.0
2009-03-02 03:36:00,61.59,61.595,61.58,61.595,42600000.0
2009-03-02 03:37:00,61.595,61.71,61.595,61.69,287800000.0
2009-03-02 03:38:00,61.685,61.835,61.665,61.795,350200000.0
2009-03-02 03:39:00,61.81,61.81,61.75,61.755,188800001.0
2009-03-02 03:40:00,61.76,61.78,61.76,61.77,92600000.0
2009-03-02 03:41:00,61.785,61.875,61.785,61.85,310200000.0
2009-03-02 03:42:00,61.86,61.975,61.845,61.955,216200000.0
2009-03-02 03:43:00,61.955,61.955,61.83,61.835,429400003.0
2009-03-02 03:44:00,61.82,61.845,61.8,61.83,283000000.0
2009-03-02 03:45:00,61.83,61.9,61.815,61.885,219800001.0
2009-03-02 03:46:00,61.89,61.89,61.855,61.885,155200001.0
2009-03-02 03:47:00,61.88,61.88,61.855,61.865,173000000.0
2009-03-02 03:48:00,61.865,61.895,61.865,61.89,118400000.0
2009-03-02 03:49:00,61.885,61.92,61.885,61.92,90000000.0
2009-03-02 03:50:00,61.92,61.94,61.9,61.905,186000000.0
2009-03-02 03:51:00,61.91,61.945,61.905,61.935,122600000.0
2009-03-02 03:52:00,61.935,61.945,61.91,61.92,207000000.0
2009-03-02 03:53:00,61.92,61.945,61.91,61.945,154600000.0
2009-03-02 03:54:00,61.94,61.955,61.92,61.925,232400000.0
2009-03-02 03:55:00,61.935,61.94,61.91,61.915,134400000.0
2009-03-02 03:56:00,61.925,61.95,61.91,61.945,169200000.0
2009-03-02 03:57:00,61.945,62.0,61.945,61.99,149000000.0
2009-03-02 03:58:00,61.99,61.995,61.97,61.99,96400000.0
2009-03-02 03:59:00,61.985,62.01,61.985,62.01,132600000.0
2009-03-02 04:00:00,62.01,62.04,61.975,62.01,204500000.0
2009-03-02 04:01:00,62.02,62.05,61.99,62.05,218200000.0
2009-03-02 04:02:00,62.05,62.07,62.02,62.04,270000000.0
2009-03-02 04:03:00,62.05,62.085,62.04,62.08,265800000.0
2009-03-02 04:04:00,62.075,62.145,62.06,62.13,517000000.0
2009-03-02 04:05:00,62.13,62.14,62.075,62.08,261600000.0
2009-03-02 04:06:00,62.075,62.14,62.075,62.13,228800000.0
2009-03-02 04:07:00,62.135,62.135,62.08,62.115,340400000.0
2009-03-02 04:08:00,62.125,62.135,62.095,62.11,230600000.0
2009-03-02 04:09:00,62.11,62.13,62.085,62.085,142000000.0
2009-03-02 04:10:00,62.075,62.08,62.035,62.07,377800000.0
2009-03-02 04:11:00,62.065,62.065,62.02,62.045,216400000.0
2009-03-02 04:12:00,62.04,62.045,61.975,61.99,198300000.0
2009-03-02 04:13:00,61.99,62.0,61.965,61.985,211600000.0
2009-03-02 04:14:00,61.99,62.025,61.985,62.025,163400000.0
2009-03-02 04:15:00,62.02,62.035,62.015,62.02,130600000.0
2009-03-02 04:16:00,62.02,62.02,61.955,61.96,181400000.0
2009-03-02 04:17:00,61.96,61.97,61.93,61.955,129400000.0
2009-03-02 04:18:00,61.955,61.955,61.93,61.935,185800000.0
2009-03-02 04:19:00,61.935,61.95,61.885,61.885,230000000.0
2009-03-02 04:20:00,61.885,61.9,61.845,61.87,231400000.0
2009-03-02 04:21:00,61.875,61.88,61.85,61.87,183200000.0
2009-03-02 04:22:00,61.875,61.955,61.875,61.915,219000000.0
2009-03-02 04:23:00,61.925,61.955,61.915,61.945,203800001.0
2009-03-02 04:24:00,61.95,61.97,61.935,61.96,192200000.0
2009-03-02 04:25:00,61.95,61.955,61.93,61.935,46800000.0
2009-03-02 04:26:00,61.935,61.945,61.935,61.94,42600000.0
2009-03-02 04:27:00,61.94,61.94,61.905,61.91,49800000.0
2009-03-02 04:28:00,61.905,61.925,61.9,61.9,79200000.0
2009-03-02 04:29:00,61.9,61.915,61.88,61.88,156800000.0
2009-03-02 04:30:00,61.885,61.895,61.855,61.865,171600000.0
2009-03-02 04:31:00,61.87,61.885,61.84,61.855,133200000.0
2009-03-02 04:32:00,61.865,61.87,61.85,61.87,154200000.0
2009-03-02 04:33:00,61.89,61.925,61.87,61.9,300600000.0
2009-03-02 04:34:00,61.895,61.93,61.885,61.93,164400000.0
2009-03-02 04:35:00,61.91,61.93,61.895,61.915,239600001.0
2009-03-02 04:36:00,61.915,61.95,61.915,61.935,82800000.0
2009-03-02 04:37:00,61.935,61.955,61.935,61.945,85600000.0
2009-03-02 04:38:00,61.935,61.965,61.91,61.925,185800001.0
2009-03-02 04:39:00,61.925,61.925,61.905,61.925,82800000.0
2009-03-02 04:40:00,61.925,61.95,61.92,61.95,108000000.0
2009-03-02 04:41:00,61.95,61.96,61.93,61.935,129200000.0
2009-03-02 04:42:00,61.94,61.955,61.94,61.945,36000000.0
2009-03-02 04:43:00,61.945,62.005,61.945,61.97,155000001.0
2009-03-02 04:44:00,61.975,61.975,61.94,61.95,101000000.0
2009-03-02 04:45:00,61.955,61.955,61.925,61.925,196800000.0
2009-03-02 04:46:00,61.915,61.935,61.9,61.935,83000000.0
2009-03-02 04:47:00,61.945,61.95,61.915,61.915,100200000.0
2009-03-02 04:48:00,61.915,61.915,61.89,61.895,105800000.0
2009-03-02 04:49:00,61.895,61.91,61.885,61.91,217800000.0
2009-03-02 04:50:00,61.91,61.92,61.855,61.855,227200000.0
2009-03-02 04:51:00,61.855,61.855,61.825,61.825,103600000.0
2009-03-02 04:52:00,61.83,61.83,61.82,61.82,44000000.0
2009-03-02 04:53:00,61.82,61.825,61.815,61.825,54000000.0
2009-03-02 04:54:00,61.82,61.87,61.82,61.87,107400000.0
2009-03-02 04:55:00,61.865,61.88,61.85,61.87,39600000.0
2009-03-02 04:56:00,61.855,61.87,61.84,61.86,161999999.0
2009-03-02 04:57:00,61.87,61.885,61.87,61.88,108000000.0
2009-03-02 04:58:00,61.88,61.88,61.845,61.845,105000000.0
2009-03-02 04:59:00,61.84,61.84,61.82,61.83,148000000.0
2009-03-02 05:00:00,61.825,61.845,61.805,61.805,195200000.0
2009-03-02 05:01:00,61.81,61.815,61.805,61.805,123400000.0
2009-03-02 05:02:00,61.81,61.825,61.81,61.825,54000000.0
2009-03-02 05:03:00,61.82,61.83,61.82,61.825,18000000.0
2009-03-02 05:04:00,61.83,61.83,61.81,61.83,87200000.0
2009-03-02 05:05:00,61.835,61.84,61.815,61.825,117400000.0
2009-03-02 05:06:00,61.815,61.825,61.81,61.82,136500000.0
2009-03-02 05:07:00,61.82,61.82,61.77,61.775,191700000.0
2009-03-02 05:08:00,61.78,61.785,61.72,61.72,164400000.0
2009-03-02 05:09:00,61.71,61.73,61.685,61.71,228200000.0
2009-03-02 05:10:00,61.715,61.72,61.705,61.71,98800001.0
2009-03-02 05:11:00,61.7,61.71,61.645,61.66,287400000.0
2009-03-02 05:12:00,61.655,61.665,61.63,61.645,304200000.0
2009-03-02 05:13:00,61.65,61.695,61.645,61.665,207800002.0
2009-03-02 05:14:00,61.66,61.765,61.66,61.725,235600001.0
2009-03-02 05:15:00,61.73,61.775,61.71,61.76,266600000.0
2009-03-02 05:16:00,61.76,61.765,61.745,61.75,113600000.0
2009-03-02 05:17:00,61.755,61.77,61.75,61.765,32400000.0
2009-03-02 05:18:00,61.77,61.785,61.765,61.765,199600000.0
2009-03-02 05:19:00,61.765,61.765,61.735,61.75,195600000.0
2009-03-02 05:20:00,61.755,61.765,61.74,61.76,62200000.0
2009-03-02 05:21:00,61.765,61.775,61.76,61.765,57600000.0
2009-03-02 05:22:00,61.765,61.79,61.765,61.785,102400000.0
2009-03-02 05:23:00,61.79,61.79,61.78,61.78,50400000.0
2009-03-02 05:24:00,61.775,61.795,61.77,61.79,140400000.0
2009-03-02 05:25:00,61.785,61.83,61.785,61.825,108000000.0
2009-03-02 05:26:00,61.83,61.86,61.83,61.845,111600000.0
2009-03-02 05:27:00,61.845,61.885,61.845,61.885,156800000.0
2009-03-02 05:28:00,61.885,61.92,61.885,61.915,103800000.0
2009-03-02 05:29:00,61.91,61.91,61.89,61.9,83800000.0
2009-03-02 05:30:00,61.9,61.905,61.835,61.835,138800000.0
2009-03-02 05:31:00,61.845,61.89,61.815,61.82,273000000.0
2009-03-02 05:32:00,61.815,61.835,61.8,61.815,172800000.0
2009-03-02 05:33:00,61.815,61.815,61.79,61.8,90000000.0
2009-03-02 05:34:00,61.8,61.81,61.78,61.78,78000000.0
2009-03-02 05:35:00,61.78,61.785,61.775,61.78,82000000.0
2009-03-02 05:36:00,61.775,61.78,61.72,61.72,129800000.0
2009-03-02 05:37:00,61.715,61.73,61.685,61.71,199800000.0
2009-03-02 05:38:00,61.715,61.725,61.695,61.725,145000000.0
2009-03-02 05:39:00,61.725,61.745,61.725,61.735,90000000.0
2009-03-02 05:40:00,61.735,61.745,61.73,61.745,93600000.0
2009-03-02 05:41:00,61.745,61.76,61.735,61.75,126000000.0
2009-03-02 05:42:00,61.75,61.775,61.725,61.735,104400000.0
2009-03-02 05:43:00,61.73,61.74,61.72,61.725,28800000.0
2009-03-02 05:44:00,61.72,61.72,61.705,61.72,46800000.0
2009-03-02 05:45:00,61.72,61.725,61.715,61.72,61200000.0
2009-03-02 05:46:00,61.725,61.74,61.72,61.74,77800000.0
2009-03-02 05:47:00,61.74,61.79,61.74,61.78,100800000.0
2009-03-02 05:48:00,61.78,61.785,61.77,61.775,44000000.0
2009-03-02 05:49:00,61.77,61.83,61.765,61.825,234800000.0
2009-03-02 05:50:00,61.82,61.84,61.82,61.84,72000000.0
2009-03-02 05:51:00,61.845,61.85,61.835,61.85,61200000.0
2009-03-02 05:52:00,61.85,61.85,61.815,61.825,57000000.0
2009-03-02 05:53:00,61.82,61.83,61.78,61.79,196600000.0
2009-03-02 05:54:00,61.79,61.82,61.78,61.82,190400000.0
2009-03-02 05:55:00,61.81,61.81,61.785,61.79,93600000.0
2009-03-02 05:56:00,61.785,61.785,61.76,61.77,138400000.0
2009-03-02 05:57:00,61.765,61.78,61.705,61.72,251800001.0
2009-03-02 05:58:00,61.72,61.725,61.695,61.7,136200000.0
2009-03-02 05:59:00,61.71,61.71,61.7,61.705,83400000.0
2009-03-02 06:00:00,61.715,61.735,61.66,61.665,276199999.0
2009-03-02 06:01:00,61.67,61.685,61.655,61.67,269000000.0
2009-03-02 06:02:00,61.675,61.71,61.675,61.705,139600000.0
2009-03-02 06:03:00,61.71,61.73,61.71,61.73,61200000.0
2009-03-02 06:04:00,61.73,61.73,61.72,61.73,73200000.0
2009-03-02 06:05:00,61.74,61.74,61.74,61.74,13200000.0
2009-03-02 06:06:00,61.75,61.78,61.735,61.75,197400000.0
2009-03-02 06:07:00,61.745,61.77,61.745,61.77,68200000.0
2009-03-02 06:08:00,61.76,61.77,61.76,61.76,52800000.0
2009-03-02 06:09:00,61.76,61.76,61.645,61.645,153100000.0
2009-03-02 06:10:00,61.64,61.68,61.64,61.675,299800000.0
2009-03-02 06:11:00,61.68,61.68,61.62,61.63,187400000.0
2009-03-02 06:12:00,61.64,61.69,61.615,61.68,255000000.0
2009-03-02 06:13:00,61.68,61.68,61.63,61.63,180600000.0
2009-03-02 06:14:00,61.635,61.635,61.58,61.59,285800000.0
2009-03-02 06:15:00,61.59,61.61,61.55,61.555,210200000.0
2009-03-02 06:16:00,61.56,61.575,61.535,61.545,236600002.0
2009-03-02 06:17:00,61.545,61.56,61.525,61.56,180400000.0
2009-03-02 06:18:00,61.555,61.59,61.53,61.53,231800000.0
2009-03-02 06:19:00,61.53,61.575,61.515,61.555,212800000.0
2009-03-02 06:20:00,61.56,61.615,61.56,61.605,124800000.0
2009-03-02 06:21:00,61.595,61.675,61.585,61.615,492600002.0
2009-03-02 06:22:00,61.625,61.68,61.615,61.675,300000000.0
2009-03-02 06:23:00,61.68,61.695,61.665,61.685,278400001.0
2009-03-02 06:24:00,61.685,61.685,61.625,61.625,186200000.0
2009-03-02 06:25:00,61.63,61.685,61.625,61.685,351000001.0
2009-03-02 06:26:00,61.685,61.735,61.685,61.71,262000000.0
2009-03-02 06:27:00,61.7,61.76,61.695,61.735,498200003.0
2009-03-02 06:28:00,61.735,61.735,61.7,61.72,340000000.0
2009-03-02 06:29:00,61.72,61.745,61.72,61.745,227600000.0
2009-03-02 06:30:00,61.74,61.79,61.735,61.735,149599999.0
2009-03-02 06:31:00,61.735,61.78,61.71,61.78,155600000.0
2009-03-02 06:32:00,61.775,61.79,61.735,61.74,138400000.0
2009-03-02 06:33:00,61.745,61.745,61.735,61.745,46200000.0
2009-03-02 06:34:00,61.74,61.75,61.73,61.73,93400000.0
2009-03-02 06:35:00,61.72,61.72,61.68,61.69,195800000.0
2009-03-02 06:36:00,61.695,61.715,61.69,61.71,104400000.0
2009-03-02 06:37:00,61.71,61.71,61.695,61.7,122400000.0
2009-03-02 06:38:00,61.695,61.695,61.655,61.665,114400000.0
2009-03-02 06:39:00,61.675,61.675,61.65,61.67,119800000.0
2009-03-02 06:40:00,61.68,61.75,61.68,61.73,247600000.0
2009-03-02 06:41:00,61.73,61.735,61.705,61.73,216500000.0
2009-03-02 06:42:00,61.725,61.75,61.715,61.74,107600000.0
2009-03-02 06:43:00,61.745,61.745,61.685,61.685,141800000.0
2009-03-02 06:44:00,61.685,61.705,61.665,61.695,246800001.0
2009-03-02 06:45:00,61.695,61.695,61.69,61.695,10800000.0
2009-03-02 06:46:00,61.7,61.7,61.66,61.68,138400000.0
2009-03-02 06:47:00,61.67,61.685,61.655,61.68,331200000.0
2009-03-02 06:48:00,61.685,61.695,61.685,61.695,39600000.0
2009-03-02 06:49:00,61.695,61.705,61.695,61.705,28800000.0
2009-03-02 06:50:00,61.71,61.72,61.7,61.72,48400000.0
2009-03-02 06:51:00,61.72,61.73,61.715,61.725,89800000.0
2009-03-02 06:52:00,61.71,61.71,61.7,61.705,112600000.0
2009-03-02 06:53:00,61.705,61.71,61.67,61.68,92000000.0
2009-03-02 06:54:00,61.675,61.675,61.66,61.665,64800000.0
2009-03-02 06:55:00,61.66,61.675,61.66,61.665,50400000.0
2009-03-02 06:56:00,61.65,61.675,61.64,61.675,136800000.0
2009-03-02 06:57:00,61.675,61.69,61.675,61.69,52200000.0
2009-03-02 06:58:00,61.695,61.695,61.685,61.685,77800000.0
2009-03-02 06:59:00,61.69,61.69,61.69,61.69,3600000.0
2009-03-02 07:00:00,61.69,61.695,61.68,61.69,36000000.0
2009-03-02 07:01:00,61.695,61.705,61.69,61.7,32400000.0
2009-03-02 07:02:00,61.695,61.705,61.69,61.7,147600000.0
2009-03-02 07:03:00,61.7,61.715,61.695,61.705,155200000.0
2009-03-02 07:04:00,61.705,61.705,61.695,61.695,104400000.0
2009-03-02 07:05:00,61.7,61.73,61.7,61.72,145200000.0
2009-03-02 07:06:00,61.72,61.76,61.72,61.75,109000000.0
2009-03-02 07:07:00,61.75,61.765,61.745,61.76,86400000.0
2009-03-02 07:08:00,61.755,61.76,61.705,61.735,237200002.0
2009-03-02 07:09:00,61.735,61.735,61.695,61.71,125600000.0
2009-03-02 07:10:00,61.7,61.71,61.615,61.635,352399999.0
2009-03-02 07:11:00,61.63,61.7,61.63,61.675,162600000.0
2009-03-02 07:12:00,61.675,61.675,61.635,61.64,181000002.0
2009-03-02 07:13:00,61.64,61.65,61.605,61.635,352600001.0
2009-03-02 07:14:00,61.635,61.665,61.63,61.645,77600000.0
2009-03-02 07:15:00,61.67,61.705,61.64,61.685,121200000.0
2009-03-02 07:16:00,61.68,61.735,61.68,61.73,208600000.0
2009-03-02 07:17:00,61.735,61.74,61.71,61.71,108600000.0
2009-03-02 07:18:00,61.71,61.72,61.69,61.69,362600001.0
2009-03-02 07:19:00,61.685,61.695,61.68,61.68,131200000.0
2009-03-02 07:20:00,61.685,61.685,61.655,61.67,181800000.0
2009-03-02 07:21:00,61.665,61.71,61.655,61.705,251800000.0
2009-03-02 07:22:00,61.7,61.7,61.66,61.67,169600000.0
2009-03-02 07:23:00,61.67,61.69,61.67,61.69,50800000.0
2009-03-02 07:24:00,61.685,61.695,61.685,61.695,18000000.0
2009-03-02 07:25:00,61.69,61.69,61.67,61.68,44200000.0
2009-03-02 07:26:00,61.675,61.685,61.675,61.68,29600000.0
2009-03-02 07:27:00,61.685,61.695,61.675,61.685,85400000.0
2009-03-02 07:28:00,61.685,61.685,61.675,61.675,58400000.0
2009-03-02 07:29:00,61.67,61.68,61.635,61.635,124000000.0
2009-03-02 07:30:00,61.64,61.7,61.635,61.695,165600000.0
2009-03-02 07:31:00,61.69,61.705,61.685,61.685,57600000.0
2009-03-02 07:32:00,61.685,61.685,61.675,61.675,43200000.0
2009-03-02 07:33:00,61.675,61.675,61.645,61.645,71200000.0
2009-03-02 07:34:00,61.645,61.665,61.635,61.66,187000000.0
2009-03-02 07:35:00,61.66,61.695,61.66,61.695,61200000.0
2009-03-02 07:36:00,61.685,61.69,61.67,61.685,97200000.0
2009-03-02 07:37:00,61.69,61.71,61.68,61.69,140400000.0
2009-03-02 07:38:00,61.69,61.705,61.69,61.69,50400000.0
2009-03-02 07:39:00,61.695,61.71,61.685,61.7,150600000.0
2009-03-02 07:40:00,61.695,61.725,61.695,61.72,140400000.0
2009-03-02 07:41:00,61.72,61.725,61.715,61.72,64800000.0
2009-03-02 07:42:00,61.715,61.725,61.71,61.725,46800000.0
2009-03-02 07:43:00,61.72,61.72,61.705,61.715,136800000.0
2009-03-02 07:44:00,61.715,61.745,61.715,61.735,100800000.0
2009-03-02 07:45:00,61.74,61.74,61.73,61.735,64800000.0
2009-03-02 07:46:00,61.73,61.74,61.715,61.74,32400000.0
2009-03-02 07:47:00,61.74,61.74,61.725,61.73,54000000.0
2009-03-02 07:48:00,61.735,61.74,61.73,61.735,82800000.0
2009-03-02 07:49:00,61.73,61.74,61.72,61.73,82800000.0
2009-03-02 07:50:00,61.735,61.74,61.72,61.73,111600000.0
2009-03-02 07:51:00,61.73,61.73,61.72,61.72,21600000.0
2009-03-02 07:52:00,61.72,61.745,61.72,61.73,28800000.0
2009-03-02 07:53:00,61.725,61.75,61.725,61.73,68400000.0
2009-03-02 07:54:00,61.73,61.74,61.73,61.74,36000000.0
2009-03-02 07:55:00,61.735,61.735,61.715,61.715,61200000.0
2009-03-02 07:56:00,61.72,61.72,61.69,61.69,112799999.0
2009-03-02 07:57:00,61.69,61.71,61.69,61.705,134000000.0
2009-03-02 07:58:00,61.7,61.75,61.69,61.75,171200000.0
2009-03-02 07:59:00,61.74,61.75,61.725,61.735,107200000.0
2009-03-02 08:00:00,61.745,61.755,61.74,61.755,73600000.0
2009-03-02 08:01:00,61.76,61.76,61.685,61.695,224500000.0
2009-03-02 08:02:00,61.7,61.71,61.69,61.71,52000000.0
2009-03-02 08:03:00,61.71,61.73,61.71,61.72,54000000.0
2009-03-02 08:04:00,61.73,61.75,61.73,61.735,97200000.0
2009-03-02 08:05:00,61.745,61.755,61.73,61.755,104200000.0
2009-03-02 08:06:00,61.755,61.805,61.755,61.775,160200000.0
2009-03-02 08:07:00,61.78,61.805,61.78,61.8,134200000.0
2009-03-02 08:08:00,61.795,61.805,61.795,61.8,28800000.0
2009-03-02 08:09:00,61.8,61.845,61.795,61.84,151800000.0
2009-03-02 08:10:00,61.845,61.845,61.815,61.815,113200000.0
2009-03-02 08:11:00,61.83,61.835,61.82,61.835,205600000.0
2009-03-02 08:12:00,61.835,61.885,61.83,61.855,198800001.0
2009-03-02 08:13:00,61.86,61.88,61.835,61.87,99000000.0
2009-03-02 08:14:00,61.875,61.875,61.835,61.855,171600000.0
2009-03-02 08:15:00,61.855,61.86,61.84,61.845,260800000.0
2009-03-02 08:16:00,61.845,61.855,61.82,61.825,234600000.0
2009-03-02 08:17:00,61.825,61.865,61.825,61.84,165200000.0
2009-03-02 08:18:00,61.85,61.855,61.835,61.855,118200000.0
2009-03-02 08:19:00,61.865,61.9,61.855,61.87,340800001.0
2009-03-02 08:20:00,61.86,61.875,61.85,61.865,183200002.0
2009-03-02 08:21:00,61.865,61.92,61.865,61.92,299600000.0
2009-03-02 08:22:00,61.915,61.915,61.89,61.9,121400000.0
2009-03-02 08:23:00,61.895,61.895,61.845,61.85,153800000.0
2009-03-02 08:24:00,61.855,61.86,61.82,61.845,209800001.0
2009-03-02 08:25:00,61.855,61.885,61.825,61.87,274599999.0
2009-03-02 08:26:00,61.88,61.88,61.88,61.88,3600000.0
2009-03-02 08:27:00,61.86,61.865,61.83,61.85,93600000.0
2009-03-02 08:28:00,61.855,61.91,61.855,61.905,177800000.0
2009-03-02 08:29:00,61.905,61.935,61.895,61.895,263200000.0
2009-03-02 08:30:00,61.9,61.91,61.83,61.85,235400000.0
2009-03-02 08:31:00,61.85,61.855,61.84,61.84,141000000.0
2009-03-02 08:32:00,61.84,61.86,61.835,61.84,72600000.0
2009-03-02 08:33:00,61.845,61.855,61.825,61.835,99200000.0
2009-03-02 08:34:00,61.835,61.85,61.82,61.83,126200000.0
2009-03-02 08:35:00,61.84,61.85,61.835,61.85,54800000.0
2009-03-02 08:36:00,61.845,61.845,61.8,61.82,170400000.0
2009-03-02 08:37:00,61.815,61.815,61.795,61.795,24800000.0
2009-03-02 08:38:00,61.795,61.795,61.77,61.77,84800000.0
2009-03-02 08:39:00,61.78,61.78,61.765,61.77,82200000.0
2009-03-02 08:40:00,61.77,61.785,61.76,61.78,88000000.0
2009-03-02 08:41:00,61.765,61.765,61.745,61.745,65800000.0
2009-03-02 08:42:00,61.755,61.765,61.745,61.76,85800000.0
2009-03-02 08:43:00,61.765,61.77,61.755,61.77,81400000.0
2009-03-02 08:44:00,61.775,61.79,61.775,61.78,50400000.0
2009-03-02 08:45:00,61.785,61.82,61.78,61.8,153200000.0
2009-03-02 08:46:00,61.805,61.805,61.79,61.8,72000000.0
2009-03-02 08:47:00,61.795,61.83,61.765,61.765,117200000.0
2009-03-02 08:48:00,61.77,61.815,61.755,61.815,212200000.0
2009-03-02 08:49:00,61.835,61.87,61.825,61.855,332600000.0
2009-03-02 08:50:00,61.85,61.87,61.825,61.825,189200000.0
2009-03-02 08:51:00,61.83,61.975,61.795,61.925,624600002.0
2009-03-02 08:52:00,61.945,62.04,61.945,62.02,546799999.0
2009-03-02 08:53:00,62.02,62.15,62.02,62.11,554200000.0
2009-03-02 08:54:00,62.13,62.275,62.125,62.245,594000001.0
2009-03-02 08:55:00,62.235,62.235,62.125,62.125,331600002.0
2009-03-02 08:56:00,62.125,62.13,62.07,62.075,251400000.0
2009-03-02 08:57:00,62.075,62.095,62.035,62.05,262400000.0
2009-03-02 08:58:00,62.055,62.055,62.0,62.025,176800000.0
2009-03-02 08:59:00,62.02,62.06,62.005,62.01,215800000.0
2009-03-02 09:00:00,62.01,62.015,61.98,62.0,169800000.0
2009-03-02 09:01:00,61.99,62.015,61.985,62.015,173000000.0
2009-03-02 09:02:00,62.02,62.055,62.0,62.04,219600002.0
2009-03-02 09:03:00,62.035,62.035,61.98,62.0,221200000.0
2009-03-02 09:04:00,62.0,62.085,62.0,62.085,210000000.0
2009-03-02 09:05:00,62.14,62.16,62.055,62.16,274000000.0
2009-03-02 09:06:00,62.165,62.22,62.11,62.21,616800002.0
2009-03-02 09:07:00,62.21,62.31,62.21,62.3,395200000.0
2009-03-02 09:08:00,62.3,62.32,62.245,62.245,340599999.0
2009-03-02 09:09:00,62.27,62.325,62.26,62.325,287799999.0
2009-03-02 09:10:00,62.325,62.33,62.285,62.285,360600000.0
2009-03-02 09:11:00,62.285,62.285,62.23,62.23,228000000.0
2009-03-02 09:12:00,62.23,62.265,62.19,62.195,107400000.0
2009-03-02 09:13:00,62.2,62.205,62.125,62.13,294200000.0
2009-03-02 09:14:00,62.125,62.135,62.115,62.13,118400000.0
2009-03-02 09:15:00,62.13,62.215,62.13,62.2,349800000.0
2009-03-02 09:16:00,62.195,62.195,62.115,62.13,358200000.0
2009-03-02 09:17:00,62.13,62.15,62.1,62.12,263799999.0
2009-03-02 09:18:00,62.12,62.13,62.085,62.09,277200001.0
2009-03-02 09:19:00,62.1,62.1,62.045,62.045,318600001.0
2009-03-02 09:20:00,62.06,62.06,62.025,62.04,308400000.0
2009-03-02 09:21:00,62.05,62.065,62.035,62.035,300800000.0
2009-03-02 09:22:00,62.025,62.085,62.015,62.05,347600000.0
2009-03-02 09:23:00,62.055,62.08,62.035,62.035,355399996.0
2009-03-02 09:24:00,62.04,62.1,62.02,62.1,258400000.0
2009-03-02 09:25:00,62.1,62.105,62.07,62.08,237600001.0
2009-03-02 09:26:00,62.08,62.11,62.08,62.08,149800000.0
2009-03-02 09:27:00,62.09,62.09,62.015,62.045,191200000.0
2009-03-02 09:28:00,62.045,62.06,62.035,62.06,102800000.0
2009-03-02 09:29:00,62.045,62.055,62.01,62.01,121400001.0
2009-03-02 09:30:00,62.01,62.015,61.965,61.985,280200000.0
2009-03-02 09:31:00,61.975,61.99,61.91,61.915,292000000.0
2009-03-02 09:32:00,61.915,61.995,61.85,61.945,443200000.0
2009-03-02 09:33:00,61.945,61.95,61.885,61.91,277200000.0
2009-03-02 09:34:00,61.915,61.915,61.865,61.895,274600000.0
2009-03-02 09:35:00,61.9,61.95,61.87,61.95,281400001.0
2009-03-02 09:36:00,61.95,62.035,61.94,62.02,400000000.0
2009-03-02 09:37:00,62.02,62.075,62.005,62.005,519000000.0
2009-03-02 09:38:00,62.0,62.0,61.92,61.92,250200000.0
2009-03-02 09:39:00,61.915,61.97,61.915,61.94,302400000.0
2009-03-02 09:40:00,61.94,61.975,61.915,61.965,517600001.0
2009-03-02 09:41:00,61.965,61.98,61.955,61.96,134600000.0
2009-03-02 09:42:00,61.96,62.045,61.96,62.03,386600000.0
2009-03-02 09:43:00,62.03,62.035,62.015,62.02,281000001.0
2009-03-02 09:44:00,62.02,62.03,62.01,62.01,579400001.0
2009-03-02 09:45:00,62.015,62.015,61.975,61.975,214000000.0
2009-03-02 09:46:00,61.975,62.015,61.97,61.985,343199999.0
2009-03-02 09:47:00,61.985,61.99,61.94,61.94,187400000.0
2009-03-02 09:48:00,61.945,61.96,61.925,61.93,373999999.0
2009-03-02 09:49:00,61.93,61.98,61.93,61.94,498600000.0
2009-03-02 09:50:00,61.945,61.945,61.87,61.875,221400000.0
2009-03-02 09:51:00,61.875,61.895,61.84,61.855,438800000.0
2009-03-02 09:52:00,61.855,61.87,61.85,61.86,158200000.0
2009-03-02 09:53:00,61.86,61.875,61.85,61.87,218800000.0
2009-03-02 09:54:00,61.87,61.87,61.825,61.83,477400000.0
2009-03-02 09:55:00,61.85,61.855,61.8,61.81,433400000.0
2009-03-02 09:56:00,61.81,61.85,61.805,61.805,443300000.0
2009-03-02 09:57:00,61.805,61.81,61.77,61.78,870599999.0
2009-03-02 09:58:00,61.78,61.815,61.775,61.785,367200000.0
2009-03-02 09:59:00,61.785,61.805,61.77,61.785,278400000.0
2009-03-02 10:00:00,61.785,61.79,61.77,61.785,155600000.0
2009-03-02 10:01:00,61.78,61.795,61.77,61.795,179000000.0
2009-03-02 10:02:00,61.79,61.835,61.79,61.835,199800000.0
2009-03-02 10:03:00,61.825,61.84,61.81,61.81,198400000.0
2009-03-02 10:04:00,61.815,61.845,61.785,61.84,292200000.0
2009-03-02 10:05:00,61.84,61.875,61.79,61.805,431800000.0
2009-03-02 10:06:00,61.805,61.815,61.77,61.805,362800000.0
2009-03-02 10:07:00,61.81,61.935,61.81,61.91,308000000.0
2009-03-02 10:08:00,61.91,61.91,61.815,61.83,371600000.0
2009-03-02 10:09:00,61.835,61.895,61.835,61.885,324800000.0
2009-03-02 10:10:00,61.885,61.915,61.86,61.89,379000000.0
2009-03-02 10:11:00,61.89,61.905,61.855,61.86,715000000.0
2009-03-02 10:12:00,61.86,61.865,61.845,61.845,292000000.0
2009-03-02 10:13:00,61.845,61.85,61.805,61.82,377000000.0
2009-03-02 10:14:00,61.815,61.84,61.795,61.795,443999998.0
2009-03-02 10:15:00,61.79,61.79,61.71,61.73,443300000.0
2009-03-02 10:16:00,61.735,61.745,61.705,61.715,241000000.0
2009-03-02 10:17:00,61.715,61.735,61.71,61.725,342600000.0
2009-03-02 10:18:00,61.725,61.73,61.705,61.725,224400000.0
2009-03-02 10:19:00,61.72,61.75,61.69,61.71,376800000.0
2009-03-02 10:20:00,61.71,61.755,61.705,61.735,257400000.0
2009-03-02 10:21:00,61.735,61.735,61.68,61.68,386400000.0
2009-03-02 10:22:00,61.68,61.725,61.675,61.685,323000000.0
2009-03-02 10:23:00,61.68,61.69,61.645,61.68,352800000.0
2009-03-02 10:24:00,61.675,61.675,61.59,61.62,416400000.0
2009-03-02 10:25:00,61.62,61.625,61.585,61.59,414600000.0
2009-03-02 10:26:00,61.59,61.675,61.59,61.67,394000000.0
2009-03-02 10:27:00,61.665,61.78,61.665,61.78,525400000.0
2009-03-02 10:28:00,61.78,61.785,61.735,61.74,316400000.0
2009-03-02 10:29:00,61.74,61.755,61.735,61.755,322600000.0
2009-03-02 10:30:00,61.755,61.76,61.715,61.715,431600000.0
2009-03-02 10:31:00,61.725,61.73,61.7,61.705,313200000.0
2009-03-02 10:32:00,61.71,61.76,61.71,61.74,335200000.0
2009-03-02 10:33:00,61.74,61.74,61.69,61.71,256600000.0
2009-03-02 10:34:00,61.71,61.77,61.7,61.755,315000000.0
2009-03-02 10:35:00,61.755,61.765,61.725,61.745,272400000.0
2009-03-02 10:36:00,61.745,61.755,61.68,61.68,253200000.0
2009-03-02 10:37:00,61.68,61.685,61.65,61.65,327800000.0
2009-03-02 10:38:00,61.65,61.65,61.61,61.615,409200000.0
2009-03-02 10:39:00,61.61,61.64,61.605,61.62,316000000.0
2009-03-02 10:40:00,61.62,61.645,61.615,61.645,473600001.0
2009-03-02 10:41:00,61.64,61.695,61.64,61.68,447300000.0
2009-03-02 10:42:00,61.68,61.685,61.645,61.65,488800000.0
2009-03-02 10:43:00,61.65,61.68,61.645,61.675,525200001.0
2009-03-02 10:44:00,61.69,61.69,61.665,61.685,308200000.0
2009-03-02 10:45:00,61.685,61.695,61.68,61.695,88000000.0
2009-03-02 10:46:00,61.695,61.695,61.65,61.65,299200000.0
2009-03-02 10:47:00,61.645,61.665,61.635,61.645,290800000.0
2009-03-02 10:48:00,61.65,61.685,61.65,61.67,181800000.0
2009-03-02 10:49:00,61.67,61.71,61.67,61.71,261800000.0
2009-03-02 10:50:00,61.71,61.71,61.645,61.66,552400000.0
2009-03-02 10:51:00,61.66,61.67,61.645,61.65,334600000.0
2009-03-02 10:52:00,61.655,61.665,61.645,61.655,125400000.0
2009-03-02 10:53:00,61.655,61.67,61.63,61.66,412800001.0
2009-03-02 10:54:00,61.66,61.695,61.66,61.695,395400000.0
2009-03-02 10:55:00,61.695,61.72,61.69,61.72,169400000.0
2009-03-02 10:56:00,61.72,61.755,61.72,61.755,173800000.0
2009-03-02 10:57:00,61.755,61.77,61.75,61.76,130000000.0
2009-03-02 10:58:00,61.75,61.78,61.73,61.775,207400000.0
2009-03-02 10:59:00,61.775,61.775,61.75,61.76,174600000.0
2009-03-02 11:00:00,61.765,61.8,61.75,61.8,413400000.0
2009-03-02 11:01:00,61.795,61.845,61.79,61.815,317000000.0
2009-03-02 11:02:00,61.815,61.825,61.77,61.78,435600000.0
2009-03-02 11:03:00,61.78,61.855,61.78,61.825,395000000.0
2009-03-02 11:04:00,61.825,61.865,61.8,61.85,544000000.0
2009-03-02 11:05:00,61.845,61.895,61.84,61.895,406600000.0
2009-03-02 11:06:00,61.875,61.875,61.835,61.84,346199999.0
2009-03-02 11:07:00,61.84,61.85,61.82,61.845,263800000.0
2009-03-02 11:08:00,61.85,61.855,61.83,61.85,147000000.0
2009-03-02 11:09:00,61.85,61.865,61.84,61.845,295800000.0
2009-03-02 11:10:00,61.845,61.865,61.825,61.865,254600002.0
2009-03-02 11:11:00,61.865,61.875,61.785,61.8,498000000.0
2009-03-02 11:12:00,61.8,61.82,61.8,61.82,222400000.0
2009-03-02 11:13:00,61.82,61.82,61.795,61.795,282200000.0
2009-03-02 11:14:00,61.795,61.795,61.735,61.75,439000000.0
2009-03-02 11:15:00,61.75,61.775,61.745,61.76,367600001.0
2009-03-02 11:16:00,61.76,61.82,61.76,61.82,166800000.0
2009-03-02 11:17:00,61.82,61.82,61.775,61.775,391399997.0
2009-03-02 11:18:00,61.77,61.77,61.69,61.69,424599998.0
2009-03-02 11:19:00,61.69,61.695,61.65,61.66,425800000.0
2009-03-02 11:20:00,61.66,61.68,61.64,61.64,473999998.0
2009-03-02 11:21:00,61.645,61.65,61.62,61.625,559399999.0
2009-03-02 11:22:00,61.63,61.64,61.575,61.585,500400000.0
2009-03-02 11:23:00,61.585,61.585,61.53,61.545,478800000.0
2009-03-02 11:24:00,61.54,61.55,61.465,61.465,606199999.0
2009-03-02 11:25:00,61.465,61.565,61.45,61.565,465600000.0
2009-03-02 11:26:00,61.565,61.59,61.545,61.545,319200000.0
2009-03-02 11:27:00,61.545,61.595,61.545,61.58,325600000.0
2009-03-02 11:28:00,61.58,61.615,61.58,61.595,448400000.0
2009-03-02 11:29:00,61.595,61.635,61.595,61.635,405999999.0
2009-03-02 11:30:00,61.64,61.66,61.63,61.66,393800000.0
2009-03-02 11:31:00,61.66,61.735,61.66,61.72,236000000.0
2009-03-02 11:32:00,61.72,61.74,61.7,61.74,297200000.0
2009-03-02 11:33:00,61.735,61.76,61.735,61.755,182400000.0
2009-03-02 11:34:00,61.755,61.785,61.75,61.78,159200000.0
2009-03-02 11:35:00,61.78,61.81,61.775,61.805,134800000.0
2009-03-02 11:36:00,61.81,61.825,61.795,61.795,247400000.0
2009-03-02 11:37:00,61.8,61.805,61.78,61.785,167800000.0
2009-03-02 11:38:00,61.79,61.805,61.765,61.765,230400000.0
2009-03-02 11:39:00,61.77,61.78,61.755,61.775,183000000.0
2009-03-02 11:40:00,61.775,61.775,61.73,61.73,157800000.0
2009-03-02 11:41:00,61.735,61.745,61.71,61.72,181600000.0
2009-03-02 11:42:00,61.72,61.725,61.7,61.705,239800000.0
2009-03-02 11:43:00,61.705,61.715,61.695,61.7,160800000.0
2009-03-02 11:44:00,61.7,61.7,61.665,61.675,287200000.0
2009-03-02 11:45:00,61.675,61.73,61.67,61.73,249400000.0
2009-03-02 11:46:00,61.73,61.78,61.72,61.78,286000000.0
2009-03-02 11:47:00,61.785,61.87,61.785,61.87,318400000.0
2009-03-02 11:48:00,61.87,61.87,61.84,61.845,213799999.0
2009-03-02 11:49:00,61.82,61.82,61.79,61.79,218400000.0
2009-03-02 11:50:00,61.79,61.795,61.765,61.775,358199999.0
2009-03-02 11:51:00,61.775,61.81,61.765,61.765,348600000.0
2009-03-02 11:52:00,61.765,61.795,61.755,61.78,248600000.0
2009-03-02 11:53:00,61.78,61.815,61.78,61.805,117400000.0
2009-03-02 11:54:00,61.8,61.805,61.765,61.77,226600000.0
2009-03-02 11:55:00,61.78,61.81,61.78,61.805,114600000.0
2009-03-02 11:56:00,61.8,61.82,61.795,61.81,67800000.0
2009-03-02 11:57:00,61.81,61.855,61.76,61.845,369800000.0
2009-03-02 11:58:00,61.845,61.86,61.82,61.835,288000000.0
2009-03-02 11:59:00,61.835,61.87,61.835,61.85,131800000.0
2009-03-02 12:00:00,61.85,61.855,61.79,61.845,454200000.0
2009-03-02 12:01:00,61.85,61.855,61.79,61.805,212800000.0
2009-03-02 12:02:00,61.8,61.805,61.775,61.78,235000000.0
2009-03-02 12:03:00,61.775,61.795,61.775,61.795,182600000.0
2009-03-02 12:04:00,61.79,61.795,61.775,61.79,178600000.0
2009-03-02 12:05:00,61.795,61.8,61.785,61.79,151200000.0
2009-03-02 12:06:00,61.79,61.81,61.755,61.765,182200000.0
2009-03-02 12:07:00,61.765,61.795,61.76,61.79,264800000.0
2009-03-02 12:08:00,61.79,61.8,61.775,61.785,252000000.0
2009-03-02 12:09:00,61.785,61.79,61.755,61.77,177800000.0
2009-03-02 12:10:00,61.77,61.77,61.705,61.74,302200000.0
2009-03-02 12:11:00,61.735,61.76,61.73,61.745,232400000.0
2009-03-02 12:12:00,61.745,61.795,61.74,61.795,222600000.0
2009-03-02 12:13:00,61.795,61.8,61.775,61.79,180600000.0
2009-03-02 12:14:00,61.79,61.795,61.74,61.76,256900000.0
2009-03-02 12:15:00,61.755,61.77,61.75,61.755,224600000.0
2009-03-02 12:16:00,61.75,61.76,61.72,61.755,270000000.0
2009-03-02 12:17:00,61.755,61.78,61.745,61.775,208200000.0
2009-03-02 12:18:00,61.77,61.79,61.765,61.79,181000000.0
2009-03-02 12:19:00,61.785,61.8,61.755,61.78,277800000.0
2009-03-02 12:20:00,61.775,61.775,61.735,61.74,271600000.0
2009-03-02 12:21:00,61.735,61.77,61.73,61.735,271000000.0
2009-03-02 12:22:00,61.735,61.74,61.715,61.735,178000000.0
2009-03-02 12:23:00,61.735,61.74,61.725,61.73,145400000.0
2009-03-02 12:24:00,61.725,61.73,61.72,61.72,141000000.0
2009-03-02 12:25:00,61.72,61.8,61.72,61.78,340400000.0
2009-03-02 12:26:00,61.785,61.785,61.73,61.745,542200000.0
2009-03-02 12:27:00,61.75,61.775,61.745,61.745,367000000.0
2009-03-02 12:28:00,61.745,61.755,61.74,61.75,222200000.0
2009-03-02 12:29:00,61.755,61.765,61.75,61.765,88800000.0
2009-03-02 12:30:00,61.76,61.765,61.74,61.75,152600000.0
2009-03-02 12:31:00,61.75,61.785,61.74,61.745,234200000.0
2009-03-02 12:32:00,61.745,61.76,61.735,61.755,172800000.0
2009-03-02 12:33:00,61.755,61.77,61.74,61.765,179200000.0
2009-03-02 12:34:00,61.765,61.78,61.745,61.75,258199999.0
2009-03-02 12:35:00,61.75,61.765,61.75,61.765,106400000.0
2009-03-02 12:36:00,61.76,61.795,61.755,61.77,303400000.0
2009-03-02 12:37:00,61.78,61.78,61.76,61.77,169400000.0
2009-03-02 12:38:00,61.765,61.77,61.76,61.77,171600000.0
2009-03-02 12:39:00,61.775,61.775,61.765,61.77,151400000.0
2009-03-02 12:40:00,61.77,61.77,61.765,61.765,90000000.0
2009-03-02 12:41:00,61.765,61.785,61.765,61.785,104200000.0
2009-03-02 12:42:00,61.78,61.79,61.78,61.78,182000000.0
2009-03-02 12:43:00,61.78,61.78,61.69,61.705,421600000.0
2009-03-02 12:44:00,61.705,61.735,61.7,61.72,499600000.0
2009-03-02 12:45:00,61.715,61.735,61.71,61.715,293200000.0
2009-03-02 12:46:00,61.715,61.72,61.695,61.695,173200000.0
2009-03-02 12:47:00,61.7,61.715,61.695,61.705,85600000.0
2009-03-02 12:48:00,61.7,61.705,61.665,61.675,170800000.0
2009-03-02 12:49:00,61.67,61.68,61.665,61.67,67600000.0
2009-03-02 12:50:00,61.665,61.68,61.665,61.675,79800000.0
2009-03-02 12:51:00,61.67,61.67,61.67,61.67,9600000.0
2009-03-02 12:52:00,61.645,61.645,61.63,61.63,63400000.0
2009-03-02 12:53:00,61.635,61.645,61.63,61.645,58400000.0
2009-03-02 12:54:00,61.64,61.665,61.615,61.62,215200000.0
2009-03-02 12:55:00,61.62,61.62,61.615,61.62,72600000.0
2009-03-02 12:56:00,61.615,61.64,61.6,61.63,381799999.0
2009-03-02 12:57:00,61.63,61.66,61.63,61.65,422800001.0
2009-03-02 12:58:00,61.645,61.66,61.585,61.595,456800000.0
2009-03-02 12:59:00,61.595,61.625,61.595,61.625,179600000.0
2009-03-02 13:00:00,61.625,61.695,61.625,61.67,421600000.0
2009-03-02 13:01:00,61.67,61.67,61.625,61.64,309000000.0
2009-03-02 13:02:00,61.645,61.69,61.635,61.685,278000000.0
2009-03-02 13:03:00,61.68,61.68,61.605,61.63,533400000.0
2009-03-02 13:04:00,61.635,61.64,61.635,61.64,136200000.0
2009-03-02 13:05:00,61.645,61.67,61.64,61.64,212200000.0
2009-03-02 13:06:00,61.64,61.655,61.635,61.645,155800000.0
2009-03-02 13:07:00,61.64,61.64,61.605,61.615,368400000.0
2009-03-02 13:08:00,61.615,61.64,61.6,61.64,241000000.0
2009-03-02 13:09:00,61.64,61.65,61.63,61.635,192600000.0
2009-03-02 13:10:00,61.64,61.655,61.635,61.655,168000000.0
2009-03-02 13:11:00,61.655,61.655,61.64,61.64,198600000.0
2009-03-02 13:12:00,61.64,61.685,61.625,61.665,240200000.0
2009-03-02 13:13:00,61.665,61.665,61.665,61.665,52000000.0
2009-03-02 13:14:00,61.665,61.68,61.63,61.635,283600000.0
2009-03-02 13:15:00,61.635,61.645,61.62,61.625,111600000.0
2009-03-02 13:16:00,61.625,61.625,61.59,61.615,310900000.0
2009-03-02 13:17:00,61.615,61.645,61.605,61.63,255400000.0
2009-03-02 13:18:00,61.63,61.675,61.625,61.66,304600000.0
2009-03-02 13:19:00,61.66,61.67,61.66,61.66,161400000.0
2009-03-02 13:20:00,61.66,61.685,61.655,61.67,196800000.0
2009-03-02 13:21:00,61.67,61.67,61.64,61.645,200400000.0
2009-03-02 13:22:00,61.64,61.65,61.61,61.635,272600000.0
2009-03-02 13:23:00,61.625,61.66,61.615,61.655,183600000.0
2009-03-02 13:24:00,61.655,61.69,61.65,61.66,221800000.0
2009-03-02 13:25:00,61.66,61.68,61.65,61.655,185000000.0
2009-03-02 13:26:00,61.67,61.675,61.605,61.635,287800000.0
2009-03-02 13:27:00,61.635,61.655,61.62,61.645,264000000.0
2009-03-02 13:28:00,61.645,61.655,61.645,61.655,164600000.0
2009-03-02 13:29:00,61.655,61.655,61.645,61.645,18000000.0
2009-03-02 13:30:00,61.65,61.66,61.645,61.65,64800000.0
2009-03-02 13:31:00,61.655,61.74,61.655,61.715,357200000.0
2009-03-02 13:32:00,61.72,61.72,61.71,61.715,88800000.0
2009-03-02 13:33:00,61.71,61.71,61.655,61.69,220099999.0
2009-03-02 13:34:00,61.695,61.705,61.675,61.69,251800000.0
2009-03-02 13:35:00,61.685,61.76,61.675,61.745,320400000.0
2009-03-02 13:36:00,61.75,61.75,61.685,61.7,315200000.0
2009-03-02 13:37:00,61.705,61.705,61.66,61.66,266600000.0
2009-03-02 13:38:00,61.665,61.67,61.64,61.655,333200000.0
2009-03-02 13:39:00,61.655,61.67,61.655,61.665,185800000.0
2009-03-02 13:40:00,61.665,61.665,61.595,61.605,303400000.0
2009-03-02 13:41:00,61.605,61.67,61.605,61.665,345000000.0
2009-03-02 13:42:00,61.665,61.665,61.63,61.64,189200000.0
2009-03-02 13:43:00,61.635,61.64,61.61,61.61,178800000.0
2009-03-02 13:44:00,61.61,61.63,61.6,61.6,261600000.0
2009-03-02 13:45:00,61.595,61.63,61.585,61.59,406800000.0
2009-03-02 13:46:00,61.59,61.59,61.525,61.545,277400001.0
2009-03-02 13:47:00,61.54,61.58,61.535,61.57,339800000.0
2009-03-02 13:48:00,61.575,61.575,61.53,61.545,280600000.0
2009-03-02 13:49:00,61.55,61.565,61.5,61.565,257400000.0
2009-03-02 13:50:00,61.565,61.595,61.565,61.585,310800000.0
2009-03-02 13:51:00,61.59,61.65,61.59,61.605,228600000.0
2009-03-02 13:52:00,61.605,61.625,61.6,61.615,178400000.0
2009-03-02 13:53:00,61.61,61.62,61.56,61.57,252200000.0
2009-03-02 13:54:00,61.57,61.57,61.565,61.565,39400000.0
2009-03-02 13:55:00,61.565,61.565,61.525,61.55,253200000.0
2009-03-02 13:56:00,61.55,61.585,61.545,61.55,238400000.0
2009-03-02 13:57:00,61.555,61.575,61.525,61.555,344200000.0
2009-03-02 13:58:00,61.555,61.555,61.51,61.535,233200000.0
2009-03-02 13:59:00,61.535,61.54,61.47,61.48,277400000.0
2009-03-02 14:00:00,61.485,61.535,61.48,61.535,458800000.0
2009-03-02 14:01:00,61.53,61.54,61.48,61.49,265200000.0
2009-03-02 14:02:00,61.49,61.505,61.485,61.49,113800000.0
2009-03-02 14:03:00,61.49,61.5,61.455,61.475,212600000.0
2009-03-02 14:04:00,61.475,61.505,61.465,61.475,262800000.0
2009-03-02 14:05:00,61.475,61.48,61.45,61.465,223400000.0
2009-03-02 14:06:00,61.465,61.485,61.45,61.465,189700000.0
2009-03-02 14:07:00,61.465,61.485,61.43,61.46,412200000.0
2009-03-02 14:08:00,61.46,61.485,61.415,61.455,401600000.0
2009-03-02 14:09:00,61.445,61.45,61.41,61.41,276000000.0
2009-03-02 14:10:00,61.415,61.45,61.415,61.45,159400000.0
2009-03-02 14:11:00,61.445,61.455,61.435,61.44,136200000.0
2009-03-02 14:12:00,61.435,61.435,61.43,61.435,24600000.0
2009-03-02 14:13:00,61.435,61.44,61.39,61.42,196800000.0
2009-03-02 14:14:00,61.42,61.45,61.42,61.44,208800000.0
2009-03-02 14:15:00,61.435,61.455,61.435,61.45,110000000.0
2009-03-02 14:16:00,61.445,61.445,61.425,61.43,202800000.0
2009-03-02 14:17:00,61.42,61.42,61.36,61.395,347500000.0
2009-03-02 14:18:00,61.395,61.41,61.355,61.36,290800000.0
2009-03-02 14:19:00,61.375,61.38,61.355,61.365,147200000.0
2009-03-02 14:20:00,61.365,61.385,61.315,61.335,273900000.0
2009-03-02 14:21:00,61.325,61.355,61.305,61.34,273000000.0
2009-03-02 14:22:00,61.335,61.365,61.335,61.365,147600000.0
2009-03-02 14:23:00,61.365,61.395,61.365,61.375,251200000.0
2009-03-02 14:24:00,61.38,61.395,61.34,61.345,223800000.0
2009-03-02 14:25:00,61.35,61.355,61.32,61.33,313600000.0
2009-03-02 14:26:00,61.33,61.36,61.305,61.36,402400000.0
2009-03-02 14:27:00,61.355,61.43,61.35,61.395,399000000.0
2009-03-02 14:28:00,61.395,61.42,61.385,61.415,358800000.0
2009-03-02 14:29:00,61.415,61.44,61.395,61.4,286400000.0
2009-03-02 14:30:00,61.415,61.425,61.405,61.415,262200000.0
2009-03-02 14:31:00,61.42,61.42,61.395,61.415,129400000.0
2009-03-02 14:32:00,61.405,61.42,61.39,61.415,181600000.0
2009-03-02 14:33:00,61.42,61.42,61.39,61.39,150400000.0
2009-03-02 14:34:00,61.39,61.41,61.355,61.405,300600000.0
2009-03-02 14:35:00,61.405,61.42,61.345,61.355,227800000.0
2009-03-02 14:36:00,61.35,61.435,61.345,61.435,350800000.0
2009-03-02 14:37:00,61.43,61.435,61.395,61.415,329500000.0
2009-03-02 14:38:00,61.415,61.43,61.4,61.425,138200000.0
2009-03-02 14:39:00,61.425,61.485,61.42,61.48,430000000.0
2009-03-02 14:40:00,61.48,61.5,61.46,61.495,448000000.0
2009-03-02 14:41:00,61.49,61.505,61.485,61.485,149000000.0
2009-03-02 14:42:00,61.485,61.52,61.485,61.51,234800000.0
2009-03-02 14:43:00,61.51,61.525,61.505,61.525,90800000.0
2009-03-02 14:44:00,61.52,61.52,61.5,61.52,240800000.0
2009-03-02 14:45:00,61.52,61.565,61.515,61.565,262400000.0
2009-03-02 14:46:00,61.565,61.615,61.56,61.59,334600000.0
2009-03-02 14:47:00,61.595,61.63,61.595,61.61,341600000.0
2009-03-02 14:48:00,61.61,61.61,61.575,61.6,214200000.0
2009-03-02 14:49:00,61.6,61.6,61.55,61.56,244600000.0
2009-03-02 14:50:00,61.56,61.595,61.555,61.595,102600000.0
2009-03-02 14:51:00,61.595,61.625,61.595,61.62,56400000.0
2009-03-02 14:52:00,61.62,61.62,61.59,61.61,194400000.0
2009-03-02 14:53:00,61.61,61.615,61.59,61.605,154600000.0
2009-03-02 14:54:00,61.61,61.61,61.61,61.61,10200000.0
2009-03-02 14:55:00,61.61,61.655,61.6,61.645,371000000.0
2009-03-02 14:56:00,61.645,61.645,61.61,61.61,234800000.0
2009-03-02 14:57:00,61.61,61.615,61.55,61.55,280200000.0
2009-03-02 14:58:00,61.55,61.59,61.535,61.545,264000000.0
2009-03-02 14:59:00,61.545,61.57,61.545,61.57,97600000.0
2009-03-02 15:00:00,61.585,61.615,61.58,61.6,88000000.0
2009-03-02 15:01:00,61.61,61.625,61.585,61.625,181400000.0
2009-03-02 15:02:00,61.625,61.65,61.62,61.635,211400000.0
2009-03-02 15:03:00,61.64,61.645,61.625,61.63,318200000.0
2009-03-02 15:04:00,61.625,61.655,61.6,61.605,287000000.0
2009-03-02 15:05:00,61.61,61.61,61.6,61.6,75200000.0
2009-03-02 15:06:00,61.6,61.61,61.6,61.6,86600000.0
2009-03-02 15:07:00,61.6,61.605,61.575,61.6,170900000.0
2009-03-02 15:08:00,61.6,61.62,61.57,61.58,272400000.0
2009-03-02 15:09:00,61.58,61.585,61.525,61.585,200000000.0
2009-03-02 15:10:00,61.595,61.665,61.59,61.62,357600000.0
2009-03-02 15:11:00,61.615,61.625,61.605,61.605,84600000.0
2009-03-02 15:12:00,61.6,61.615,61.59,61.6,203600000.0
2009-03-02 15:13:00,61.6,61.625,61.59,61.61,271600000.0
2009-03-02 15:14:00,61.605,61.66,61.605,61.66,188999999.0
2009-03-02 15:15:00,61.66,61.675,61.6,61.62,323600000.0
2009-03-02 15:16:00,61.625,61.625,61.555,61.555,221600000.0
2009-03-02 15:17:00,61.56,61.61,61.545,61.61,243000000.0
2009-03-02 15:18:00,61.635,61.665,61.625,61.64,241400000.0
2009-03-02 15:19:00,61.64,61.69,61.64,61.66,204000000.0
2009-03-02 15:20:00,61.66,61.67,61.605,61.61,260200000.0
2009-03-02 15:21:00,61.61,61.67,61.61,61.66,409800000.0
2009-03-02 15:22:00,61.66,61.665,61.62,61.62,161200000.0
2009-03-02 15:23:00,61.625,61.64,61.62,61.64,97800000.0
2009-03-02 15:24:00,61.63,61.665,61.625,61.655,176000000.0
2009-03-02 15:25:00,61.655,61.69,61.655,61.665,259600000.0
2009-03-02 15:26:00,61.66,61.665,61.655,61.655,133800000.0
2009-03-02 15:27:00,61.66,61.675,61.655,61.66,217800000.0
2009-03-02 15:28:00,61.665,61.68,61.65,61.655,301400000.0
2009-03-02 15:29:00,61.655,61.685,61.65,61.65,238800000.0
2009-03-02 15:30:00,61.655,61.73,61.655,61.725,403000000.0
2009-03-02 15:31:00,61.725,61.765,61.7,61.715,542200000.0
2009-03-02 15:32:00,61.72,61.74,61.705,61.73,311800000.0
2009-03-02 15:33:00,61.725,61.73,61.715,61.72,147800000.0
2009-03-02 15:34:00,61.725,61.73,61.715,61.725,68400000.0
2009-03-02 15:35:00,61.72,61.75,61.69,61.745,396800000.0
2009-03-02 15:36:00,61.745,61.77,61.67,61.7,404000000.0
2009-03-02 15:37:00,61.705,61.8,61.705,61.79,405600000.0
2009-03-02 15:38:00,61.79,61.8,61.72,61.775,471400000.0
2009-03-02 15:39:00,61.775,61.785,61.73,61.73,363200000.0
2009-03-02 15:40:00,61.735,61.81,61.735,61.78,464400000.0
2009-03-02 15:41:00,61.775,61.79,61.74,61.745,338200000.0
2009-03-02 15:42:00,61.755,61.755,61.68,61.695,437000000.0
2009-03-02 15:43:00,61.695,61.805,61.685,61.77,535000000.0
2009-03-02 15:44:00,61.77,61.77,61.72,61.745,481000000.0
2009-03-02 15:45:00,61.745,61.84,61.745,61.81,482800000.0
2009-03-02 15:46:00,61.81,61.81,61.77,61.775,309400000.0
2009-03-02 15:47:00,61.77,61.78,61.75,61.765,209200000.0
2009-03-02 15:48:00,61.765,61.84,61.765,61.81,247400000.0
2009-03-02 15:49:00,61.81,61.825,61.795,61.825,213600000.0
2009-03-02 15:50:00,61.845,61.865,61.83,61.845,374400000.0
2009-03-02 15:51:00,61.84,61.86,61.84,61.845,299600000.0
2009-03-02 15:52:00,61.845,61.855,61.795,61.815,282800000.0
2009-03-02 15:53:00,61.81,61.82,61.76,61.765,289400000.0
2009-03-02 15:54:00,61.76,61.79,61.76,61.785,306000000.0
2009-03-02 15:55:00,61.79,61.815,61.785,61.8,215400000.0
2009-03-02 15:56:00,61.795,61.815,61.79,61.795,225600000.0
2009-03-02 15:57:00,61.795,61.815,61.775,61.795,345400000.0
2009-03-02 15:58:00,61.795,61.795,61.735,61.74,342400001.0
2009-03-02 15:59:00,61.735,61.755,61.715,61.735,424200000.0
2009-03-02 16:00:00,61.735,61.735,61.705,61.705,337400000.0
2009-03-02 16:01:00,61.715,61.73,61.685,61.695,332599999.0
2009-03-02 16:02:00,61.69,61.75,61.69,61.75,268000000.0
2009-03-02 16:03:00,61.75,61.76,61.675,61.675,324800000.0
2009-03-02 16:04:00,61.67,61.67,61.61,61.62,384600000.0
2009-03-02 16:05:00,61.625,61.65,61.62,61.645,171200000.0
2009-03-02 16:06:00,61.65,61.655,61.625,61.635,204600000.0
2009-03-02 16:07:00,61.64,61.64,61.58,61.59,314600000.0
2009-03-02 16:08:00,61.595,61.595,61.565,61.595,232800000.0
2009-03-02 16:09:00,61.595,61.625,61.595,61.625,222200000.0
2009-03-02 16:10:00,61.625,61.69,61.625,61.65,437600000.0
2009-03-02 16:11:00,61.65,61.71,61.65,61.71,188200000.0
2009-03-02 16:12:00,61.705,61.715,61.625,61.65,396400000.0
2009-03-02 16:13:00,61.645,61.655,61.625,61.645,226800000.0
2009-03-02 16:14:00,61.645,61.71,61.63,61.705,404200000.0
2009-03-02 16:15:00,61.705,61.755,61.7,61.705,343000000.0
2009-03-02 16:16:00,61.705,61.72,61.685,61.7,157600000.0
2009-03-02 16:17:00,61.705,61.71,61.655,61.71,310400000.0
2009-03-02 16:18:00,61.7,61.715,61.68,61.71,380200000.0
2009-03-02 16:19:00,61.71,61.73,61.7,61.7,324000000.0
2009-03-02 16:20:00,61.71,61.75,61.7,61.745,220200000.0
2009-03-02 16:21:00,61.75,61.82,61.75,61.785,424800000.0
2009-03-02 16:22:00,61.78,61.785,61.755,61.755,415000000.0
2009-03-02 16:23:00,61.755,61.825,61.745,61.825,375599998.0
2009-03-02 16:24:00,61.83,61.83,61.79,61.805,439400000.0
2009-03-02 16:25:00,61.805,61.825,61.78,61.815,349200000.0
2009-03-02 16:26:00,61.815,61.835,61.795,61.82,565400000.0
2009-03-02 16:27:00,61.82,61.825,61.785,61.81,354800000.0
2009-03-02 16:28:00,61.81,61.815,61.795,61.8,338600000.0
2009-03-02 16:29:00,61.795,61.835,61.795,61.82,356600000.0
2009-03-02 16:30:00,61.82,61.82,61.775,61.795,490000000.0
2009-03-02 16:31:00,61.795,61.81,61.775,61.795,416400000.0
2009-03-02 16:32:00,61.8,61.81,61.77,61.78,233400000.0
2009-03-02 16:33:00,61.78,61.805,61.76,61.8,373999999.0
2009-03-02 16:34:00,61.795,61.795,61.72,61.73,507400000.0
2009-03-02 16:35:00,61.73,61.76,61.715,61.755,344800000.0
2009-03-02 16:36:00,61.75,61.84,61.75,61.84,560000000.0
2009-03-02 16:37:00,61.835,61.835,61.795,61.825,294000000.0
2009-03-02 16:38:00,61.825,61.875,61.825,61.84,266400000.0
2009-03-02 16:39:00,61.82,61.82,61.815,61.815,8200000.0
2009-03-02 16:40:00,61.82,61.85,61.805,61.85,394400000.0
2009-03-02 16:41:00,61.845,61.87,61.835,61.86,519000000.0
2009-03-02 16:42:00,61.86,61.86,61.8,61.81,461800000.0
2009-03-02 16:43:00,61.815,61.825,61.775,61.82,541600000.0
2009-03-02 16:44:00,61.825,61.875,61.815,61.86,509600000.0
2009-03-02 16:45:00,61.865,61.89,61.86,61.885,309600000.0
2009-03-02 16:46:00,61.885,61.895,61.86,61.88,443600000.0
2009-03-02 16:47:00,61.88,61.97,61.875,61.94,511600000.0
2009-03-02 16:48:00,61.94,61.96,61.935,61.955,390600000.0
2009-03-02 16:49:00,61.95,61.975,61.94,61.975,422600000.0
2009-03-02 16:50:00,61.975,62.03,61.945,62.025,501800000.0
2009-03-02 16:51:00,62.03,62.035,61.98,62.01,549200000.0
2009-03-02 16:52:00,62.005,62.035,62.0,62.01,350600000.0
2009-03-02 16:53:00,62.005,62.04,61.995,62.035,480600000.0
2009-03-02 16:54:00,62.04,62.065,62.03,62.035,344500000.0
2009-03-02 16:55:00,62.03,62.05,62.01,62.025,412600000.0
2009-03-02 16:56:00,62.03,62.07,62.015,62.015,324500000.0
2009-03-02 16:57:00,62.01,62.025,61.995,62.01,502200000.0
2009-03-02 16:58:00,61.995,62.0,61.96,61.96,484700000.0
2009-03-02 16:59:00,61.945,61.96,61.905,61.91,565399999.0
2009-03-02 17:00:00,61.915,62.08,61.915,62.04,722600000.0
2009-03-02 17:01:00,62.015,62.055,62.015,62.05,769199999.0
2009-03-02 17:02:00,62.05,62.09,62.045,62.075,284200000.0
2009-03-02 17:03:00,62.075,62.085,62.06,62.06,475000000.0
2009-03-02 17:04:00,62.06,62.075,62.015,62.015,580600000.0
2009-03-02 17:05:00,62.025,62.035,61.965,61.975,731400000.0
2009-03-02 17:06:00,61.97,61.985,61.94,61.96,483800000.0
2009-03-02 17:07:00,61.96,62.01,61.955,61.99,418800000.0
2009-03-02 17:08:00,62.0,62.02,61.99,62.02,570100000.0
2009-03-02 17:09:00,62.015,62.05,62.01,62.03,514000000.0
2009-03-02 17:10:00,62.03,62.06,62.005,62.015,474600000.0
2009-03-02 17:11:00,62.015,62.025,61.94,61.96,642600000.0
2009-03-02 17:12:00,61.97,61.97,61.91,61.945,716200000.0
2009-03-02 17:13:00,61.945,61.945,61.91,61.925,559400000.0
2009-03-02 17:14:00,61.925,61.925,61.845,61.855,474200000.0
2009-03-02 17:15:00,61.855,61.865,61.795,61.815,482400000.0
2009-03-02 17:16:00,61.815,61.83,61.785,61.82,518400000.0
2009-03-02 17:17:00,61.82,61.855,61.78,61.83,516200000.0
2009-03-02 17:18:00,61.83,61.835,61.795,61.81,439600000.0
2009-03-02 17:19:00,61.81,61.945,61.81,61.9,536600000.0
2009-03-02 17:20:00,61.9,61.92,61.845,61.92,432000000.0
2009-03-02 17:21:00,61.92,61.975,61.92,61.93,481400000.0
2009-03-02 17:22:00,61.93,61.99,61.92,61.985,273200000.0
2009-03-02 17:23:00,61.985,62.045,61.985,62.04,525000000.0
2009-03-02 17:24:00,62.035,62.075,62.015,62.065,495399999.0
2009-03-02 17:25:00,62.065,62.065,61.965,61.975,444000000.0
2009-03-02 17:26:00,61.975,62.02,61.965,61.965,463600000.0
2009-03-02 17:27:00,61.965,61.985,61.91,61.92,453800000.0
2009-03-02 17:28:00,61.92,61.945,61.895,61.895,402200000.0
2009-03-02 17:29:00,61.89,61.915,61.875,61.88,381800000.0
2009-03-02 17:30:00,61.875,61.875,61.83,61.845,448200000.0
2009-03-02 17:31:00,61.85,61.93,61.84,61.915,447800000.0
2009-03-02 17:32:00,61.915,61.94,61.895,61.9,323000000.0
2009-03-02 17:33:00,61.895,61.915,61.865,61.87,385400000.0
2009-03-02 17:34:00,61.865,61.885,61.86,61.88,388599999.0
2009-03-02 17:35:00,61.875,61.91,61.865,61.895,310800000.0
2009-03-02 17:36:00,61.9,61.925,61.825,61.825,695800000.0
2009-03-02 17:37:00,61.825,61.85,61.825,61.84,496800000.0
2009-03-02 17:38:00,61.835,61.855,61.82,61.82,367600000.0
2009-03-02 17:39:00,61.83,61.845,61.81,61.81,237200000.0
2009-03-02 17:40:00,61.81,61.83,61.795,61.81,338400000.0
2009-03-02 17:41:00,61.81,61.81,61.665,61.665,484600000.0
2009-03-02 17:42:00,61.665,61.725,61.655,61.715,412400000.0
2009-03-02 17:43:00,61.715,61.815,61.695,61.81,391400000.0
2009-03-02 17:44:00,61.815,61.835,61.8,61.82,354000000.0
2009-03-02 17:45:00,61.82,61.825,61.77,61.77,342000000.0
2009-03-02 17:46:00,61.765,61.77,61.745,61.755,307200000.0
2009-03-02 17:47:00,61.755,61.795,61.745,61.79,378800000.0
2009-03-02 17:48:00,61.8,61.815,61.785,61.8,303600000.0
2009-03-02 17:49:00,61.805,61.805,61.745,61.745,387200000.0
2009-03-02 17:50:00,61.74,61.78,61.725,61.77,288800000.0
2009-03-02 17:51:00,61.77,61.8,61.76,61.76,283200000.0
2009-03-02 17:52:00,61.765,61.795,61.76,61.76,140200000.0
2009-03-02 17:53:00,61.76,61.76,61.72,61.735,351600000.0
2009-03-02 17:54:00,61.735,61.755,61.7,61.7,314000000.0
2009-03-02 17:55:00,61.7,61.72,61.655,61.66,384000000.0
2009-03-02 17:56:00,61.66,61.69,61.65,61.68,388600000.0
2009-03-02 17:57:00,61.68,61.795,61.675,61.735,278000000.0
2009-03-02 17:58:00,61.735,61.745,61.715,61.725,463400000.0
2009-03-02 17:59:00,61.725,61.725,61.64,61.66,528000000.0
2009-03-02 18:00:00,61.66,61.705,61.64,61.685,467400000.0
2009-03-02 18:01:00,61.675,61.685,61.655,61.655,481000000.0
2009-03-02 18:02:00,61.655,61.675,61.65,61.67,342600000.0
2009-03-02 18:03:00,61.665,61.67,61.64,61.655,354600000.0
2009-03-02 18:04:00,61.655,61.66,61.595,61.605,599000000.0
2009-03-02 18:05:00,61.605,61.615,61.575,61.585,602499999.0
2009-03-02 18:06:00,61.585,61.595,61.57,61.575,328600000.0
2009-03-02 18:07:00,61.57,61.585,61.55,61.575,474800000.0
2009-03-02 18:08:00,61.575,61.585,61.55,61.58,383600000.0
2009-03-02 18:09:00,61.58,61.585,61.555,61.56,397600000.0
2009-03-02 18:10:00,61.565,61.57,61.5,61.52,404800000.0
2009-03-02 18:11:00,61.515,61.555,61.51,61.53,297200000.0
2009-03-02 18:12:00,61.53,61.545,61.515,61.535,347100000.0
2009-03-02 18:13:00,61.535,61.59,61.525,61.57,420600000.0
2009-03-02 18:14:00,61.57,61.575,61.535,61.54,323000000.0
2009-03-02 18:15:00,61.545,61.55,61.515,61.53,340600000.0
2009-03-02 18:16:00,61.525,61.57,61.51,61.56,311400000.0
2009-03-02 18:17:00,61.55,61.58,61.55,61.57,312200000.0
2009-03-02 18:18:00,61.57,61.59,61.53,61.57,345800000.0
2009-03-02 18:19:00,61.57,61.595,61.56,61.58,298800000.0
2009-03-02 18:20:00,61.58,61.61,61.56,61.56,368200000.0
2009-03-02 18:21:00,61.56,61.635,61.56,61.63,340800001.0
2009-03-02 18:22:00,61.63,61.64,61.595,61.625,528800000.0
2009-03-02 18:23:00,61.625,61.625,61.595,61.62,384200000.0
2009-03-02 18:24:00,61.62,61.62,61.56,61.56,319200000.0
2009-03-02 18:25:00,61.56,61.56,61.545,61.555,306600000.0
2009-03-02 18:26:00,61.545,61.595,61.51,61.58,372400000.0
2009-03-02 18:27:00,61.575,61.64,61.56,61.625,547600000.0
2009-03-02 18:28:00,61.625,61.65,61.57,61.595,454300000.0
2009-03-02 18:29:00,61.595,61.6,61.515,61.515,335900000.0
2009-03-02 18:30:00,61.515,61.525,61.445,61.465,475400000.0
2009-03-02 18:31:00,61.47,61.48,61.465,61.48,158600000.0
2009-03-02 18:32:00,61.475,61.48,61.46,61.47,283000000.0
2009-03-02 18:33:00,61.47,61.47,61.46,61.47,186200000.0
2009-03-02 18:34:00,61.475,61.495,61.455,61.46,382400000.0
2009-03-02 18:35:00,61.46,61.48,61.455,61.48,472200000.0
2009-03-02 18:36:00,61.475,61.48,61.46,61.46,380800000.0
2009-03-02 18:37:00,61.47,61.47,61.395,61.395,471200000.0
2009-03-02 18:38:00,61.395,61.48,61.38,61.445,486600000.0
2009-03-02 18:39:00,61.445,61.445,61.375,61.375,377600000.0
2009-03-02 18:40:00,61.375,61.505,61.365,61.505,502600000.0
2009-03-02 18:41:00,61.505,61.515,61.435,61.44,318000000.0
2009-03-02 18:42:00,61.445,61.46,61.33,61.36,418200000.0
2009-03-02 18:43:00,61.365,61.38,61.335,61.365,243400000.0
2009-03-02 18:44:00,61.365,61.405,61.335,61.335,351000000.0
2009-03-02 18:45:00,61.335,61.34,61.245,61.275,470900000.0
2009-03-02 18:46:00,61.27,61.3,61.265,61.3,341000000.0
2009-03-02 18:47:00,61.3,61.3,61.26,61.28,227400000.0
2009-03-02 18:48:00,61.285,61.335,61.28,61.29,418800000.0
2009-03-02 18:49:00,61.285,61.3,61.245,61.25,422600000.0
2009-03-02 18:50:00,61.25,61.255,61.215,61.215,290800000.0
2009-03-02 18:51:00,61.205,61.205,61.17,61.185,314400000.0
2009-03-02 18:52:00,61.18,61.185,61.135,61.145,513600000.0
2009-03-02 18:53:00,61.145,61.16,61.1,61.1,440000000.0
2009-03-02 18:54:00,61.105,61.13,61.08,61.125,328800000.0
2009-03-02 18:55:00,61.12,61.14,61.115,61.12,164600000.0
2009-03-02 18:56:00,61.115,61.175,61.115,61.175,229000000.0
2009-03-02 18:57:00,61.16,61.205,61.155,61.2,291000000.0
2009-03-02 18:58:00,61.2,61.235,61.195,61.235,222400000.0
2009-03-02 18:59:00,61.235,61.235,61.2,61.205,357400000.0
2009-03-02 19:00:00,61.205,61.285,61.205,61.285,275600000.0
2009-03-02 19:01:00,61.3,61.3,61.275,61.28,159800000.0
2009-03-02 19:02:00,61.285,61.29,61.24,61.25,208400000.0
2009-03-02 19:03:00,61.245,61.245,61.2,61.225,228400000.0
2009-03-02 19:04:00,61.225,61.345,61.22,61.335,462800000.0
2009-03-02 19:05:00,61.335,61.35,61.3,61.3,347600000.0
2009-03-02 19:06:00,61.3,61.3,61.255,61.295,188800000.0
2009-03-02 19:07:00,61.295,61.32,61.285,61.315,271200000.0
2009-03-02 19:08:00,61.315,61.365,61.315,61.335,204600000.0
2009-03-02 19:09:00,61.34,61.345,61.305,61.305,285200000.0
2009-03-02 19:10:00,61.305,61.435,61.3,61.435,337800000.0
2009-03-02 19:11:00,61.42,61.435,61.4,61.405,350000000.0
2009-03-02 19:12:00,61.415,61.415,61.395,61.405,109200000.0
2009-03-02 19:13:00,61.395,61.395,61.34,61.355,332800000.0
2009-03-02 19:14:00,61.35,61.365,61.315,61.355,205200000.0
2009-03-02 19:15:00,61.36,61.435,61.355,61.425,361400000.0
2009-03-02 19:16:00,61.425,61.44,61.425,61.44,78000000.0
2009-03-02 19:17:00,61.44,61.45,61.43,61.43,83200000.0
2009-03-02 19:18:00,61.43,61.44,61.43,61.43,66800000.0
2009-03-02 19:19:00,61.43,61.43,61.4,61.405,165200000.0
2009-03-02 19:20:00,61.405,61.415,61.395,61.4,159400000.0
2009-03-02 19:21:00,61.4,61.42,61.395,61.42,226000000.0
2009-03-02 19:22:00,61.42,61.44,61.42,61.435,246800000.0
2009-03-02 19:23:00,61.435,61.47,61.43,61.47,153600000.0
2009-03-02 19:24:00,61.47,61.53,61.47,61.525,213800000.0
2009-03-02 19:25:00,61.525,61.565,61.525,61.55,311000000.0
2009-03-02 19:26:00,61.55,61.555,61.535,61.55,271200000.0
2009-03-02 19:27:00,61.55,61.575,61.55,61.565,221000000.0
2009-03-02 19:28:00,61.56,61.56,61.515,61.525,445400000.0
2009-03-02 19:29:00,61.52,61.54,61.515,61.535,128800000.0
2009-03-02 19:30:00,61.535,61.535,61.485,61.5,273800000.0
2009-03-02 19:31:00,61.495,61.51,61.47,61.48,265600000.0
2009-03-02 19:32:00,61.48,61.52,61.47,61.52,187000000.0
2009-03-02 19:33:00,61.52,61.53,61.51,61.53,48400000.0
2009-03-02 19:34:00,61.53,61.535,61.525,61.525,123000000.0
2009-03-02 19:35:00,61.525,61.545,61.52,61.53,182800000.0
2009-03-02 19:36:00,61.53,61.53,61.48,61.495,151600000.0
2009-03-02 19:37:00,61.495,61.5,61.485,61.49,47200000.0
2009-03-02 19:38:00,61.48,61.48,61.48,61.48,13200000.0
2009-03-02 19:39:00,61.48,61.48,61.465,61.465,58400000.0
2009-03-02 19:40:00,61.475,61.495,61.465,61.465,185800000.0
2009-03-02 19:41:00,61.465,61.475,61.455,61.455,146200000.0
2009-03-02 19:42:00,61.455,61.47,61.425,61.425,276400000.0
2009-03-02 19:43:00,61.43,61.44,61.425,61.44,219000000.0
2009-03-02 19:44:00,61.44,61.445,61.425,61.43,197400000.0
2009-03-02 19:45:00,61.435,61.435,61.385,61.4,156400000.0
2009-03-02 19:46:00,61.4,61.42,61.385,61.39,365800000.0
2009-03-02 19:47:00,61.39,61.39,61.35,61.36,214400000.0
2009-03-02 19:48:00,61.36,61.39,61.36,61.37,306800000.0
2009-03-02 19:49:00,61.37,61.385,61.37,61.38,184600000.0
2009-03-02 19:50:00,61.38,61.425,61.38,61.42,191400000.0
2009-03-02 19:51:00,61.41,61.455,61.405,61.455,265200000.0
2009-03-02 19:52:00,61.46,61.5,61.44,61.485,317200000.0
2009-03-02 19:53:00,61.485,61.525,61.485,61.51,240400000.0
2009-03-02 19:54:00,61.51,61.53,61.505,61.53,189400000.0
2009-03-02 19:55:00,61.525,61.53,61.425,61.46,463000000.0
2009-03-02 19:56:00,61.46,61.49,61.45,61.465,256800000.0
2009-03-02 19:57:00,61.475,61.475,61.415,61.415,140000000.0
2009-03-02 19:58:00,61.415,61.415,61.4,61.4,164000000.0
2009-03-02 19:59:00,61.405,61.445,61.4,61.43,244800000.0
2009-03-02 20:00:00,61.425,61.445,61.415,61.435,154000000.0
2009-03-02 20:01:00,61.43,61.505,61.425,61.505,412000000.0
2009-03-02 20:02:00,61.5,61.525,61.46,61.48,326400000.0
2009-03-02 20:03:00,61.485,61.495,61.455,61.47,216200000.0
2009-03-02 20:04:00,61.475,61.535,61.475,61.505,276000000.0
2009-03-02 20:05:00,61.505,61.51,61.43,61.43,347400000.0
2009-03-02 20:06:00,61.43,61.46,61.43,61.46,233200000.0
2009-03-02 20:07:00,61.45,61.455,61.415,61.43,406800000.0
2009-03-02 20:08:00,61.43,61.45,61.43,61.445,116000000.0
2009-03-02 20:09:00,61.445,61.485,61.435,61.46,255600000.0
2009-03-02 20:10:00,61.47,61.48,61.45,61.46,355600000.0
2009-03-02 20:11:00,61.46,61.47,61.46,61.46,131400000.0
2009-03-02 20:12:00,61.46,61.55,61.46,61.54,325800000.0
2009-03-02 20:13:00,61.535,61.535,61.48,61.505,344800000.0
2009-03-02 20:14:00,61.505,61.53,61.495,61.52,233600000.0
2009-03-02 20:15:00,61.52,61.525,61.485,61.495,159800000.0
2009-03-02 20:16:00,61.495,61.495,61.465,61.475,124800000.0
2009-03-02 20:17:00,61.465,61.47,61.46,61.47,81600000.0
2009-03-02 20:18:00,61.465,61.47,61.42,61.42,148600000.0
2009-03-02 20:19:00,61.42,61.43,61.415,61.425,136000000.0
2009-03-02 20:20:00,61.425,61.44,61.415,61.44,193800000.0
2009-03-02 20:21:00,61.44,61.45,61.435,61.435,111800000.0
2009-03-02 20:22:00,61.435,61.44,61.43,61.43,55600000.0
2009-03-02 20:23:00,61.43,61.43,61.395,61.4,195600000.0
2009-03-02 20:24:00,61.4,61.4,61.35,61.375,432400000.0
2009-03-02 20:25:00,61.365,61.38,61.35,61.36,362400000.0
2009-03-02 20:26:00,61.36,61.38,61.36,61.365,115000000.0
2009-03-02 20:27:00,61.365,61.39,61.33,61.35,282400000.0
2009-03-02 20:28:00,61.35,61.365,61.35,61.355,63000000.0
2009-03-02 20:29:00,61.36,61.37,61.35,61.37,152600000.0
2009-03-02 20:30:00,61.37,61.38,61.345,61.375,136400000.0
2009-03-02 20:31:00,61.375,61.375,61.365,61.365,93000000.0
2009-03-02 20:32:00,61.365,61.365,61.35,61.355,126600000.0
2009-03-02 20:33:00,61.355,61.36,61.345,61.35,208800000.0
2009-03-02 20:34:00,61.35,61.355,61.335,61.345,226200000.0
2009-03-02 20:35:00,61.34,61.355,61.335,61.34,266400000.0
2009-03-02 20:36:00,61.34,61.34,61.325,61.335,220600000.0
2009-03-02 20:37:00,61.335,61.345,61.33,61.345,150000000.0
2009-03-02 20:38:00,61.345,61.365,61.345,61.365,59000000.0
2009-03-02 20:39:00,61.37,61.39,61.37,61.385,128600000.0
2009-03-02 20:40:00,61.385,61.405,61.37,61.405,68800000.0
2009-03-02 20:41:00,61.405,61.43,61.375,61.375,247200000.0
2009-03-02 20:42:00,61.385,61.395,61.38,61.395,235400000.0
2009-03-02 20:43:00,61.405,61.405,61.4,61.4,28800000.0
2009-03-02 20:44:00,61.4,61.4,61.36,61.36,174600000.0
2009-03-02 20:45:00,61.36,61.37,61.34,61.345,118800000.0
2009-03-02 20:46:00,61.345,61.35,61.345,61.35,52400000.0
2009-03-02 20:47:00,61.355,61.365,61.35,61.355,48200000.0
2009-03-02 20:48:00,61.35,61.39,61.35,61.39,114000000.0
2009-03-02 20:49:00,61.385,61.43,61.385,61.43,199800000.0
2009-03-02 20:50:00,61.43,61.44,61.385,61.405,236200000.0
2009-03-02 20:51:00,61.405,61.425,61.4,61.42,142200000.0
2009-03-02 20:52:00,61.42,61.435,61.42,61.43,190000000.0
2009-03-02 20:53:00,61.43,61.43,61.415,61.43,204400000.0
2009-03-02 20:54:00,61.425,61.51,61.425,61.51,152200000.0
2009-03-02 20:55:00,61.515,61.57,61.515,61.565,173600000.0
2009-03-02 20:56:00,61.565,61.58,61.55,61.58,94400000.0
2009-03-02 20:57:00,61.575,61.595,61.575,61.59,121200000.0
2009-03-02 20:58:00,61.585,61.615,61.585,61.605,192400000.0
2009-03-02 20:59:00,61.605,61.715,61.605,61.7,304800000.0
2009-03-02 21:00:00,61.7,61.705,61.625,61.64,323000000.0
2009-03-02 21:01:00,61.64,61.66,61.64,61.655,71000000.0
2009-03-02 21:02:00,61.655,61.655,61.61,61.61,253200000.0
2009-03-02 21:03:00,61.61,61.645,61.6,61.62,289200000.0
2009-03-02 21:04:00,61.635,61.675,61.62,61.675,106200000.0
2009-03-02 21:05:00,61.67,61.705,61.66,61.695,172000000.0
2009-03-02 21:06:00,61.69,61.705,61.655,61.675,308600000.0
2009-03-02 21:07:00,61.675,61.69,61.66,61.67,143600000.0
2009-03-02 21:08:00,61.66,61.67,61.59,61.59,359800000.0
2009-03-02 21:09:00,61.59,61.62,61.59,61.6,208800000.0
2009-03-02 21:10:00,61.605,61.655,61.595,61.655,274000000.0
2009-03-02 21:11:00,61.665,61.69,61.66,61.665,271200000.0
2009-03-02 21:12:00,61.665,61.675,61.655,61.67,203000000.0
2009-03-02 21:13:00,61.67,61.685,61.67,61.68,237600000.0
2009-03-02 21:14:00,61.68,61.685,61.68,61.685,24800000.0
2009-03-02 21:15:00,61.685,61.7,61.68,61.695,161600000.0
2009-03-02 21:16:00,61.7,61.75,61.7,61.75,118800000.0
2009-03-02 21:17:00,61.75,61.75,61.735,61.745,93800000.0
2009-03-02 21:18:00,61.745,61.745,61.69,61.69,169200000.0
2009-03-02 21:19:00,61.69,61.7,61.675,61.68,214800000.0
2009-03-02 21:20:00,61.68,61.705,61.63,61.63,316800000.0
2009-03-02 21:21:00,61.625,61.645,61.595,61.62,457000000.0
2009-03-02 21:22:00,61.615,61.62,61.57,61.575,217400000.0
2009-03-02 21:23:00,61.585,61.595,61.57,61.575,372400000.0
2009-03-02 21:24:00,61.58,61.59,61.57,61.575,231800000.0
2009-03-02 21:25:00,61.57,61.585,61.55,61.56,105200000.0
2009-03-02 21:26:00,61.57,61.57,61.555,61.56,40000000.0
2009-03-02 21:27:00,61.56,61.57,61.5,61.5,218200000.0
2009-03-02 21:28:00,61.5,61.56,61.495,61.55,301800000.0
2009-03-02 21:29:00,61.56,61.58,61.56,61.56,156800000.0
2009-03-02 21:30:00,61.56,61.57,61.555,61.555,279600000.0
2009-03-02 21:31:00,61.555,61.58,61.555,61.575,148000000.0
2009-03-02 21:32:00,61.58,61.625,61.58,61.62,135600000.0
2009-03-02 21:33:00,61.615,61.65,61.61,61.65,143200000.0
2009-03-02 21:34:00,61.645,61.75,61.645,61.74,230400000.0
2009-03-02 21:35:00,61.725,61.78,61.71,61.78,159200000.0
2009-03-02 21:36:00,61.78,61.82,61.78,61.805,247600000.0
2009-03-02 21:37:00,61.805,61.81,61.76,61.765,419400000.0
2009-03-02 21:38:00,61.76,61.77,61.76,61.77,98200000.0
2009-03-02 21:39:00,61.765,61.775,61.75,61.75,191400000.0
2009-03-02 21:40:00,61.75,61.75,61.685,61.71,365000000.0
2009-03-02 21:41:00,61.715,61.79,61.715,61.755,333000000.0
2009-03-02 21:42:00,61.755,61.77,61.735,61.77,326400000.0
2009-03-02 21:43:00,61.77,61.77,61.68,61.69,261800000.0
2009-03-02 21:44:00,61.69,61.765,61.69,61.75,269000000.0
2009-03-02 21:45:00,61.74,61.74,61.645,61.66,364600000.0
2009-03-02 21:46:00,61.655,61.725,61.65,61.7,497400000.0
2009-03-02 21:47:00,61.675,61.725,61.635,61.64,495400000.0
2009-03-02 21:48:00,61.65,61.755,61.645,61.735,563400000.0
2009-03-02 21:49:00,61.73,61.74,61.65,61.65,427200000.0
2009-03-02 21:50:00,61.65,61.7,61.635,61.7,222800000.0
2009-03-02 21:51:00,61.705,61.735,61.685,61.695,490000000.0
2009-03-02 21:52:00,61.69,61.69,61.68,61.68,213800000.0
2009-03-02 21:53:00,61.675,61.68,61.645,61.65,157400000.0
2009-03-02 21:54:00,61.65,61.65,61.605,61.625,345400000.0
2009-03-02 21:55:00,61.63,61.635,61.605,61.63,305400000.0
2009-03-02 21:56:00,61.63,61.65,61.615,61.65,314600000.0
2009-03-02 21:57:00,61.65,61.695,61.65,61.695,295600000.0
2009-03-02 21:58:00,61.685,61.69,61.66,61.66,276400000.0
2009-03-02 21:59:00,61.67,61.675,61.62,61.625,423400000.0
2009-03-02 22:00:00,61.63,61.635,61.6,61.605,306400000.0
2009-03-02 22:01:00,61.6,61.625,61.585,61.625,179000000.0
2009-03-02 22:02:00,61.625,61.625,61.57,61.595,318600000.0
2009-03-02 22:03:00,61.595,61.6,61.57,61.575,216000000.0
2009-03-02 22:04:00,61.575,61.575,61.525,61.535,272600000.0
2009-03-02 22:05:00,61.535,61.54,61.505,61.52,226800000.0
2009-03-02 22:06:00,61.515,61.53,61.47,61.48,298400000.0
2009-03-02 22:07:00,61.475,61.49,61.44,61.47,578600000.0
2009-03-02 22:08:00,61.475,61.5,61.465,61.5,167000000.0
2009-03-02 22:09:00,61.5,61.505,61.49,61.5,81600000.0
2009-03-02 22:10:00,61.495,61.565,61.49,61.535,178600000.0
2009-03-02 22:11:00,61.535,61.61,61.53,61.605,370000000.0
2009-03-02 22:12:00,61.605,61.64,61.585,61.625,334800000.0
2009-03-02 22:13:00,61.625,61.63,61.575,61.575,370000000.0
2009-03-02 22:14:00,61.58,61.58,61.54,61.56,222000000.0
2009-03-02 22:15:00,61.56,61.57,61.54,61.54,149200000.0
2009-03-02 22:16:00,61.54,61.55,61.53,61.535,175800000.0
2009-03-02 22:17:00,61.54,61.555,61.54,61.545,176800000.0
2009-03-02 22:18:00,61.55,61.57,61.545,61.57,94200000.0
2009-03-02 22:19:00,61.57,61.58,61.545,61.55,156000000.0
2009-03-02 22:20:00,61.55,61.575,61.55,61.575,101400000.0
2009-03-02 22:21:00,61.575,61.58,61.495,61.535,357300000.0
2009-03-02 22:22:00,61.535,61.54,61.515,61.515,130800000.0
2009-03-02 22:23:00,61.515,61.52,61.5,61.515,109200000.0
2009-03-02 22:24:00,61.52,61.535,61.485,61.485,290800000.0
2009-03-02 22:25:00,61.49,61.535,61.47,61.475,263600000.0
2009-03-02 22:26:00,61.475,61.485,61.445,61.46,244600000.0
2009-03-02 22:27:00,61.46,61.47,61.445,61.47,230800000.0
2009-03-02 22:28:00,61.465,61.495,61.465,61.475,250000000.0
2009-03-02 22:29:00,61.475,61.48,61.47,61.47,75200000.0
2009-03-02 22:30:00,61.465,61.55,61.465,61.525,378000000.0
2009-03-02 22:31:00,61.525,61.53,61.51,61.53,132400000.0
2009-03-02 22:32:00,61.54,61.58,61.525,61.58,392600000.0
2009-03-02 22:33:00,61.58,61.585,61.565,61.58,139200000.0
2009-03-02 22:34:00,61.585,61.6,61.58,61.595,167400000.0
2009-03-02 22:35:00,61.595,61.6,61.57,61.57,69400000.0
2009-03-02 22:36:00,61.555,61.555,61.49,61.5,308200000.0
2009-03-02 22:37:00,61.495,61.495,61.49,61.49,53400000.0
2009-03-02 22:38:00,61.49,61.49,61.485,61.485,42000000.0
2009-03-02 22:39:00,61.485,61.485,61.47,61.475,88800000.0
2009-03-02 22:40:00,61.48,61.48,61.42,61.455,279600000.0
2009-03-02 22:41:00,61.46,61.46,61.385,61.425,330400000.0
2009-03-02 22:42:00,61.425,61.425,61.39,61.39,95200000.0
2009-03-02 22:43:00,61.39,61.42,61.38,61.385,231000000.0
2009-03-02 22:44:00,61.385,61.395,61.32,61.375,348800000.0
2009-03-02 22:45:00,61.375,61.465,61.375,61.4,360400000.0
2009-03-02 22:46:00,61.415,61.415,61.37,61.38,128200000.0
2009-03-02 22:47:00,61.38,61.385,61.355,61.355,200000000.0
2009-03-02 22:48:00,61.355,61.385,61.31,61.32,353700000.0
2009-03-02 22:49:00,61.32,61.345,61.29,61.29,186200000.0
2009-03-02 22:50:00,61.295,61.315,61.275,61.315,174000000.0
2009-03-02 22:51:00,61.31,61.33,61.3,61.32,138200000.0
2009-03-02 22:52:00,61.335,61.375,61.335,61.345,234400000.0
2009-03-02 22:53:00,61.33,61.34,61.315,61.325,174800000.0
2009-03-02 22:54:00,61.335,61.36,61.33,61.345,146800000.0
2009-03-02 22:55:00,61.345,61.345,61.305,61.305,221200000.0
2009-03-02 22:56:00,61.31,61.31,61.27,61.295,229000000.0
2009-03-02 22:57:00,61.295,61.305,61.295,61.305,28800000.0
2009-03-02 22:58:00,61.305,61.31,61.28,61.295,169200000.0
2009-03-02 22:59:00,61.29,61.315,61.28,61.295,131400000.0
2009-03-02 23:00:00,61.295,61.295,61.265,61.275,60000000.0
2009-03-02 23:01:00,61.275,61.28,61.265,61.28,46200000.0
2009-03-02 23:02:00,61.275,61.285,61.255,61.255,88800000.0
2009-03-02 23:03:00,61.26,61.26,61.25,61.255,32400000.0
2009-03-02 23:04:00,61.25,61.28,61.25,61.28,125200000.0
2009-03-02 23:05:00,61.28,61.285,61.27,61.27,79600000.0
2009-03-02 23:06:00,61.28,61.295,61.255,61.295,120800000.0
2009-03-02 23:07:00,61.28,61.285,61.26,61.26,76000000.0
2009-03-02 23:08:00,61.255,61.26,61.24,61.245,82600000.0
2009-03-02 23:09:00,61.245,61.275,61.245,61.27,65200000.0
2009-03-02 23:10:00,61.265,61.285,61.255,61.255,53800000.0
2009-03-02 23:11:00,61.26,61.27,61.215,61.23,132000000.0
2009-03-02 23:12:00,61.235,61.245,61.235,61.24,77800000.0
2009-03-02 23:13:00,61.24,61.24,61.175,61.2,289000000.0
2009-03-02 23:14:00,61.195,61.2,61.175,61.19,109200000.0
2009-03-02 23:15:00,61.195,61.2,61.185,61.19,139000000.0
2009-03-02 23:16:00,61.19,61.225,61.19,61.2,162800000.0
2009-03-02 23:17:00,61.2,61.21,61.19,61.21,93000000.0
2009-03-02 23:18:00,61.21,61.225,61.205,61.21,98800000.0
2009-03-02 23:19:00,61.215,61.22,61.21,61.22,67800000.0
2009-03-02 23:20:00,61.22,61.225,61.205,61.215,167400000.0
2009-03-02 23:21:00,61.215,61.225,61.205,61.225,90000000.0
2009-03-02 23:22:00,61.225,61.235,61.215,61.215,65800000.0
2009-03-02 23:23:00,61.22,61.235,61.215,61.22,131200000.0
2009-03-02 23:24:00,61.235,61.245,61.225,61.225,103600000.0
2009-03-02 23:25:00,61.23,61.24,61.23,61.235,45600000.0
2009-03-02 23:26:00,61.235,61.265,61.235,61.235,92800000.0
2009-03-02 23:27:00,61.24,61.245,61.235,61.235,61600000.0
2009-03-02 23:28:00,61.235,61.25,61.235,61.25,35400000.0
2009-03-02 23:29:00,61.255,61.27,61.255,61.27,41200000.0
2009-03-02 23:30:00,61.275,61.29,61.275,61.29,20400000.0
2009-03-02 23:31:00,61.285,61.32,61.275,61.295,73800000.0
2009-03-02 23:32:00,61.295,61.305,61.295,61.305,40800000.0
2009-03-02 23:33:00,61.315,61.315,61.315,61.315,23000000.0
2009-03-02 23:34:00,61.315,61.33,61.3,61.325,93600000.0
2009-03-02 23:35:00,61.33,61.35,61.33,61.35,31600000.0
2009-03-02 23:36:00,61.35,61.355,61.34,61.35,132400000.0
2009-03-02 23:37:00,61.345,61.365,61.345,61.365,10800000.0
2009-03-02 23:38:00,61.365,61.37,61.365,61.37,18000000.0
2009-03-02 23:39:00,61.329,61.347,61.309,61.328,349199998.0
2009-03-02 23:40:00,61.37,61.37,61.37,61.37,14400000.0
2009-03-02 23:41:00,61.37,61.37,61.37,61.37,13800000.0
2009-03-02 23:42:00,61.38,61.38,61.38,61.38,18000000.0
2009-03-02 23:43:00,61.375,61.415,61.36,61.37,238400000.0
2009-03-02 23:44:00,61.38,61.44,61.38,61.41,200400000.0
2009-03-02 23:45:00,61.41,61.465,61.4,61.425,265200000.0
2009-03-02 23:46:00,61.43,61.43,61.425,61.425,56400000.0
2009-03-02 23:47:00,61.44,61.48,61.44,61.48,66600000.0
2009-03-02 23:48:00,61.475,61.475,61.455,61.47,117400000.0
2009-03-02 23:49:00,61.47,61.47,61.465,61.465,59000000.0
2009-03-02 23:50:00,61.46,61.465,61.445,61.465,46800000.0
2009-03-02 23:51:00,61.465,61.47,61.445,61.465,81000000.0
2009-03-02 23:52:00,61.465,61.465,61.465,61.465,21600000.0
2009-03-02 23:53:00,61.465,61.47,61.45,61.465,75800000.0
2009-03-02 23:54:00,61.455,61.46,61.445,61.455,67200000.0
2009-03-02 23:55:00,61.445,61.445,61.395,61.395,289000000.0
2009-03-02 23:56:00,61.39,61.42,61.37,61.41,220600000.0
2009-03-02 23:57:00,61.405,61.42,61.345,61.35,180800000.0
2009-03-02 23:58:00,61.355,61.365,61.35,61.35,58400000.0
2009-03-02 23:59:00,61.355,61.385,61.355,61.36,166000000.0
2009-03-03 00:00:00,61.355,61.355,61.34,61.35,41400000.0
2009-03-03 00:01:00,61.355,61.375,61.34,61.37,177200000.0
2009-03-03 00:02:00,61.37,61.41,61.37,61.37,108600000.0
2009-03-03 00:03:00,61.365,61.38,61.335,61.34,198200000.0
2009-03-03 00:04:00,61.345,61.35,61.335,61.35,35800000.0
2009-03-03 00:05:00,61.35,61.355,61.34,61.345,69600000.0
2009-03-03 00:06:00,61.345,61.35,61.345,61.35,22000000.0
2009-03-03 00:07:00,61.35,61.35,61.325,61.33,112000000.0
2009-03-03 00:08:00,61.33,61.33,61.3,61.31,111200000.0
2009-03-03 00:09:00,61.305,61.305,61.3,61.3,50400000.0
2009-03-03 00:10:00,61.295,61.3,61.285,61.3,14400000.0
2009-03-03 00:11:00,61.285,61.285,61.245,61.27,186000000.0
2009-03-03 00:12:00,61.275,61.275,61.21,61.245,173000000.0
2009-03-03 00:13:00,61.245,61.245,61.205,61.245,320100000.0
2009-03-03 00:14:00,61.25,61.26,61.22,61.25,195599999.0
2009-03-03 00:15:00,61.245,61.25,61.195,61.22,202200001.0
2009-03-03 00:16:00,61.22,61.235,61.2,61.2,165600000.0
2009-03-03 00:17:00,61.2,61.205,61.18,61.18,56000000.0
2009-03-03 00:18:00,61.185,61.2,61.18,61.2,36000000.0
2009-03-03 00:19:00,61.185,61.23,61.175,61.205,157000001.0
2009-03-03 00:20:00,61.22,61.22,61.195,61.205,64200000.0
2009-03-03 00:21:00,61.205,61.215,61.19,61.215,117400000.0
2009-03-03 00:22:00,61.215,61.24,61.21,61.215,72000000.0
2009-03-03 00:23:00,61.21,61.23,61.21,61.23,27000000.0
2009-03-03 00:24:00,61.235,61.25,61.22,61.245,59400000.0
2009-03-03 00:25:00,61.245,61.255,61.245,61.255,72200002.0
2009-03-03 00:26:00,61.265,61.28,61.235,61.235,172600001.0
2009-03-03 00:27:00,61.24,61.24,61.21,61.225,163600002.0
2009-03-03 00:28:00,61.23,61.23,61.23,61.23,3600000.0
2009-03-03 00:29:00,61.225,61.225,61.185,61.205,123600000.0
2009-03-03 00:30:00,61.21,61.21,61.165,61.185,214200001.0
2009-03-03 00:31:00,61.18,61.18,61.15,61.155,66399999.0
2009-03-03 00:32:00,61.155,61.2,61.155,61.155,217600000.0
2009-03-03 00:33:00,61.15,61.165,61.15,61.15,69400000.0
2009-03-03 00:34:00,61.155,61.16,61.15,61.16,36000000.0
2009-03-03 00:35:00,61.155,61.175,61.155,61.165,152600001.0
2009-03-03 00:36:00,61.165,61.23,61.16,61.23,246400002.0
2009-03-03 00:37:00,61.235,61.235,61.18,61.185,78200000.0
2009-03-03 00:38:00,61.185,61.19,61.155,61.155,250600001.0
2009-03-03 00:39:00,61.16,61.175,61.14,61.17,185399998.0
2009-03-03 00:40:00,61.175,61.18,61.16,61.16,86200000.0
2009-03-03 00:41:00,61.16,61.165,61.155,61.16,119000000.0
2009-03-03 00:42:00,61.165,61.165,61.165,61.165,8200000.0
2009-03-03 00:43:00,61.165,61.175,61.165,61.175,30400001.0
2009-03-03 00:44:00,61.175,61.175,61.175,61.175,17600000.0
2009-03-03 00:45:00,61.185,61.195,61.165,61.19,92199999.0
2009-03-03 00:46:00,61.175,61.175,61.175,61.175,64400001.0
2009-03-03 00:47:00,61.175,61.205,61.175,61.2,153400002.0
2009-03-03 00:48:00,61.21,61.215,61.195,61.205,59000000.0
2009-03-03 00:49:00,61.21,61.23,61.2,61.23,42600000.0
2009-03-03 00:50:00,61.23,61.29,61.22,61.26,331000003.0
2009-03-03 00:51:00,61.265,61.265,61.245,61.25,100600000.0
2009-03-03 00:52:00,61.26,61.26,61.255,61.255,39600000.0
2009-03-03 00:53:00,61.245,61.245,61.2,61.2,301199999.0
2009-03-03 00:54:00,61.2,61.2,61.185,61.185,239400000.0
2009-03-03 00:55:00,61.185,61.19,61.17,61.175,133800000.0
2009-03-03 00:56:00,61.17,61.185,61.165,61.165,127200001.0
2009-03-03 00:57:00,61.16,61.16,61.115,61.115,225000001.0
2009-03-03 00:58:00,61.115,61.12,61.08,61.085,198800001.0
2009-03-03 00:59:00,61.09,61.105,61.055,61.075,218800001.0
2009-03-03 01:00:00,61.075,61.115,61.065,61.09,249800000.0
2009-03-03 01:01:00,61.095,61.125,61.09,61.12,258400001.0
2009-03-03 01:02:00,61.115,61.12,61.04,61.09,129600000.0
2009-03-03 01:03:00,61.09,61.09,61.04,61.045,75000000.0
2009-03-03 01:04:00,61.045,61.065,61.03,61.055,205200000.0
2009-03-03 01:05:00,61.055,61.065,61.035,61.065,292800001.0
2009-03-03 01:06:00,61.065,61.085,61.035,61.075,305600001.0
2009-03-03 01:07:00,61.075,61.075,61.02,61.025,476000000.0
2009-03-03 01:08:00,61.03,61.075,61.03,61.07,342000000.0
2009-03-03 01:09:00,61.07,61.085,61.055,61.07,257200000.0
2009-03-03 01:10:00,61.075,61.075,61.05,61.055,118400000.0
2009-03-03 01:11:00,61.06,61.07,61.05,61.065,46800000.0
2009-03-03 01:12:00,61.065,61.08,61.065,61.08,110600000.0
2009-03-03 01:13:00,61.075,61.095,61.06,61.09,225800000.0
2009-03-03 01:14:00,61.09,61.125,61.09,61.12,136800000.0
2009-03-03 01:15:00,61.115,61.125,61.1,61.125,87800000.0
2009-03-03 01:16:00,61.11,61.13,61.105,61.125,74200000.0
2009-03-03 01:17:00,61.125,61.14,61.125,61.135,62800000.0
2009-03-03 01:18:00,61.13,61.16,61.13,61.16,106400000.0
2009-03-03 01:19:00,61.155,61.18,61.15,61.18,135600000.0
2009-03-03 01:20:00,61.15,61.165,61.145,61.145,141799999.0
2009-03-03 01:21:00,61.14,61.155,61.13,61.155,118200000.0
2009-03-03 01:22:00,61.15,61.16,61.12,61.14,94400000.0
2009-03-03 01:23:00,61.14,61.16,61.125,61.13,261600001.0
2009-03-03 01:24:00,61.13,61.14,61.115,61.12,189800000.0
2009-03-03 01:25:00,61.12,61.16,61.11,61.16,245400000.0
2009-03-03 01:26:00,61.16,61.16,61.15,61.15,13000000.0
2009-03-03 01:27:00,61.16,61.18,61.155,61.18,88800000.0
2009-03-03 01:28:00,61.18,61.19,61.165,61.17,66200000.0
2009-03-03 01:29:00,61.175,61.185,61.165,61.18,214199999.0
2009-03-03 01:30:00,61.18,61.19,61.16,61.165,261200000.0
2009-03-03 01:31:00,61.165,61.175,61.14,61.16,136000000.0
2009-03-03 01:32:00,61.165,61.165,61.155,61.155,98800000.0
2009-03-03 01:33:00,61.16,61.165,61.08,61.1,280200001.0
2009-03-03 01:34:00,61.105,61.115,61.105,61.115,93200000.0
2009-03-03 01:35:00,61.115,61.135,61.105,61.11,92800000.0
2009-03-03 01:36:00,61.1,61.115,61.1,61.105,74800000.0
2009-03-03 01:37:00,61.115,61.125,61.11,61.125,26600000.0
2009-03-03 01:38:00,61.12,61.125,61.12,61.125,22800000.0
2009-03-03 01:39:00,61.125,61.125,61.07,61.07,226400000.0
2009-03-03 01:40:00,61.075,61.075,61.055,61.075,249200000.0
2009-03-03 01:41:00,61.075,61.09,61.065,61.075,113600000.0
2009-03-03 01:42:00,61.075,61.09,61.06,61.085,155200000.0
2009-03-03 01:43:00,61.085,61.1,61.065,61.1,161200000.0
2009-03-03 01:44:00,61.095,61.095,61.08,61.09,42600000.0
2009-03-03 01:45:00,61.075,61.105,61.075,61.095,178400000.0
2009-03-03 01:46:00,61.095,61.105,61.085,61.085,81400000.0
2009-03-03 01:47:00,61.085,61.12,61.085,61.12,104200000.0
2009-03-03 01:48:00,61.105,61.12,61.085,61.09,171400000.0
2009-03-03 01:49:00,61.1,61.105,61.085,61.1,96800000.0
2009-03-03 01:50:00,61.105,61.12,61.095,61.095,58000000.0
2009-03-03 01:51:00,61.105,61.125,61.105,61.125,105000000.0
2009-03-03 01:52:00,61.12,61.155,61.12,61.15,60800000.0
2009-03-03 01:53:00,61.15,61.15,61.095,61.095,168800000.0
2009-03-03 01:54:00,61.105,61.11,61.1,61.105,85200000.0
2009-03-03 01:55:00,61.105,61.125,61.105,61.125,64600000.0
2009-03-03 01:56:00,61.125,61.125,61.105,61.11,43400000.0
2009-03-03 01:57:00,61.11,61.125,61.11,61.12,60800000.0
2009-03-03 01:58:00,61.115,61.12,61.1,61.12,125400000.0
2009-03-03 01:59:00,61.115,61.115,61.075,61.085,147800001.0
2009-03-03 02:00:00,61.095,61.12,61.08,61.11,140700000.0
2009-03-03 02:01:00,61.1,61.11,61.1,61.11,9800000.0
2009-03-03 02:02:00,61.11,61.125,61.085,61.125,137100000.0
2009-03-03 02:03:00,61.13,61.13,61.1,61.11,111400000.0
2009-03-03 02:04:00,61.105,61.17,61.1,61.165,316400000.0
2009-03-03 02:05:00,61.165,61.2,61.155,61.195,232800000.0
2009-03-03 02:06:00,61.195,61.23,61.17,61.23,242800000.0
2009-03-03 02:07:00,61.22,61.245,61.215,61.22,274200000.0
2009-03-03 02:08:00,61.22,61.23,61.15,61.16,255199999.0
2009-03-03 02:09:00,61.16,61.16,61.155,61.16,34000000.0
2009-03-03 02:10:00,61.16,61.225,61.155,61.175,109800000.0
2009-03-03 02:11:00,61.175,61.19,61.17,61.17,54000000.0
2009-03-03 02:12:00,61.175,61.195,61.17,61.19,101400000.0
2009-03-03 02:13:00,61.19,61.29,61.19,61.21,368200002.0
2009-03-03 02:14:00,61.21,61.255,61.205,61.245,188000000.0
2009-03-03 02:15:00,61.25,61.28,61.245,61.26,180800000.0
2009-03-03 02:16:00,61.28,61.33,61.28,61.305,137800000.0
2009-03-03 02:17:00,61.315,61.345,61.315,61.325,184000000.0
2009-03-03 02:18:00,61.325,61.325,61.29,61.29,80200000.0
2009-03-03 02:19:00,61.29,61.29,61.22,61.225,159900000.0
2009-03-03 02:20:00,61.225,61.245,61.225,61.235,68800000.0
2009-03-03 02:21:00,61.24,61.24,61.21,61.225,172400000.0
2009-03-03 02:22:00,61.22,61.22,61.18,61.205,155200000.0
2009-03-03 02:23:00,61.2,61.2,61.17,61.185,110200000.0
2009-03-03 02:24:00,61.19,61.2,61.185,61.2,66200000.0
2009-03-03 02:25:00,61.195,61.2,61.185,61.2,86000000.0
2009-03-03 02:26:00,61.2,61.205,61.19,61.195,69000000.0
2009-03-03 02:27:00,61.185,61.21,61.175,61.195,128600000.0
2009-03-03 02:28:00,61.19,61.205,61.185,61.19,85600000.0
2009-03-03 02:29:00,61.19,61.21,61.19,61.21,94000000.0
2009-03-03 02:30:00,61.21,61.33,61.21,61.31,257000000.0
2009-03-03 02:31:00,61.3,61.3,61.22,61.285,268200000.0
2009-03-03 02:32:00,61.29,61.3,61.27,61.3,247400000.0
2009-03-03 02:33:00,61.3,61.325,61.295,61.32,148200000.0
2009-03-03 02:34:00,61.32,61.325,61.285,61.29,99200000.0
2009-03-03 02:35:00,61.3,61.3,61.23,61.24,135000000.0
2009-03-03 02:36:00,61.24,61.255,61.21,61.21,90800000.0
2009-03-03 02:37:00,61.21,61.23,61.175,61.215,167800000.0
2009-03-03 02:38:00,61.22,61.26,61.22,61.26,172400000.0
2009-03-03 02:39:00,61.255,61.275,61.235,61.25,122200000.0
2009-03-03 02:40:00,61.245,61.255,61.225,61.235,156200000.0
2009-03-03 02:41:00,61.23,61.235,61.215,61.22,206400000.0
2009-03-03 02:42:00,61.225,61.27,61.21,61.27,214600000.0
2009-03-03 02:43:00,61.27,61.28,61.25,61.25,143400000.0
2009-03-03 02:44:00,61.245,61.26,61.225,61.235,112800000.0
2009-03-03 02:45:00,61.24,61.25,61.215,61.25,72200000.0
2009-03-03 02:46:00,61.25,61.28,61.25,61.265,148200000.0
2009-03-03 02:47:00,61.265,61.265,61.24,61.26,107400000.0
2009-03-03 02:48:00,61.255,61.275,61.245,61.25,289599999.0
2009-03-03 02:49:00,61.25,61.27,61.245,61.27,41800000.0
2009-03-03 02:50:00,61.265,61.265,61.24,61.24,136999999.0
2009-03-03 02:51:00,61.245,61.285,61.235,61.28,168600000.0
2009-03-03 02:52:00,61.28,61.305,61.265,61.29,123200000.0
2009-03-03 02:53:00,61.285,61.34,61.28,61.3,185000000.0
2009-03-03 02:54:00,61.305,61.375,61.295,61.35,188200000.0
2009-03-03 02:55:00,61.35,61.37,61.34,61.35,232100000.0
2009-03-03 02:56:00,61.35,61.38,61.34,61.37,104600000.0
2009-03-03 02:57:00,61.37,61.395,61.365,61.395,139400000.0
2009-03-03 02:58:00,61.395,61.395,61.375,61.385,97000000.0
2009-03-03 02:59:00,61.385,61.415,61.385,61.405,121600000.0
2009-03-03 03:00:00,61.41,61.445,61.39,61.435,177400000.0
2009-03-03 03:01:00,61.435,61.435,61.395,61.42,138800000.0
2009-03-03 03:02:00,61.415,61.46,61.415,61.435,120800000.0
2009-03-03 03:03:00,61.43,61.475,61.43,61.47,147800000.0
2009-03-03 03:04:00,61.47,61.49,61.46,61.475,173000000.0
2009-03-03 03:05:00,61.47,61.475,61.46,61.47,75200000.0
2009-03-03 03:06:00,61.465,61.47,61.42,61.465,156500000.0
2009-03-03 03:07:00,61.46,61.465,61.44,61.455,185400000.0
2009-03-03 03:08:00,61.465,61.475,61.45,61.465,100200000.0
2009-03-03 03:09:00,61.465,61.475,61.445,61.475,105200000.0
2009-03-03 03:10:00,61.475,61.485,61.47,61.48,63400000.0
2009-03-03 03:11:00,61.485,61.485,61.47,61.47,60800000.0
2009-03-03 03:12:00,61.475,61.495,61.475,61.495,45600000.0
2009-03-03 03:13:00,61.5,61.53,61.495,61.53,150800000.0
2009-03-03 03:14:00,61.525,61.525,61.495,61.515,129400001.0
2009-03-03 03:15:00,61.515,61.525,61.505,61.52,83600000.0
2009-03-03 03:16:00,61.535,61.565,61.535,61.545,144400000.0
2009-03-03 03:17:00,61.55,61.57,61.54,61.57,142600000.0
2009-03-03 03:18:00,61.57,61.575,61.56,61.565,86800000.0
2009-03-03 03:19:00,61.565,61.595,61.565,61.59,83800000.0
2009-03-03 03:20:00,61.585,61.585,61.545,61.55,107600000.0
2009-03-03 03:21:00,61.56,61.57,61.51,61.53,175400000.0
2009-03-03 03:22:00,61.53,61.57,61.525,61.57,105400000.0
2009-03-03 03:23:00,61.57,61.57,61.545,61.55,61800000.0
2009-03-03 03:24:00,61.545,61.55,61.545,61.55,37800000.0
2009-03-03 03:25:00,61.55,61.55,61.53,61.54,71400000.0
2009-03-03 03:26:00,61.54,61.55,61.53,61.53,80800000.0
2009-03-03 03:27:00,61.53,61.545,61.525,61.545,33200000.0
2009-03-03 03:28:00,61.545,61.55,61.535,61.55,59600000.0
2009-03-03 03:29:00,61.535,61.55,61.535,61.535,49200001.0
2009-03-03 03:30:00,61.54,61.54,61.49,61.51,105200000.0
2009-03-03 03:31:00,61.495,61.51,61.46,61.485,260700001.0
2009-03-03 03:32:00,61.485,61.51,61.47,61.49,159600000.0
2009-03-03 03:33:00,61.495,61.51,61.495,61.5,63400000.0
2009-03-03 03:34:00,61.5,61.52,61.495,61.515,64000000.0
2009-03-03 03:35:00,61.52,61.52,61.48,61.495,64600000.0
2009-03-03 03:36:00,61.52,61.525,61.495,61.505,42800000.0
2009-03-03 03:37:00,61.505,61.505,61.495,61.5,34800000.0
2009-03-03 03:38:00,61.505,61.525,61.495,61.5,169400000.0
2009-03-03 03:39:00,61.495,61.5,61.465,61.465,114800000.0
2009-03-03 03:40:00,61.475,61.49,61.46,61.475,197400000.0
2009-03-03 03:41:00,61.475,61.48,61.445,61.47,152200000.0
2009-03-03 03:42:00,61.475,61.49,61.47,61.485,68000000.0
2009-03-03 03:43:00,61.48,61.485,61.48,61.485,16000000.0
2009-03-03 03:44:00,61.48,61.505,61.48,61.505,106200000.0
2009-03-03 03:45:00,61.51,61.57,61.51,61.565,132000000.0
2009-03-03 03:46:00,61.56,61.59,61.56,61.59,164400000.0
2009-03-03 03:47:00,61.59,61.62,61.59,61.61,188000000.0
2009-03-03 03:48:00,61.61,61.61,61.595,61.605,121800000.0
2009-03-03 03:49:00,61.615,61.65,61.615,61.65,92000000.0
2009-03-03 03:50:00,61.65,61.655,61.64,61.645,181600000.0
2009-03-03 03:51:00,61.65,61.65,61.62,61.635,130600000.0
2009-03-03 03:52:00,61.64,61.665,61.64,61.65,138400000.0
2009-03-03 03:53:00,61.655,61.66,61.63,61.64,142000001.0
2009-03-03 03:54:00,61.635,61.645,61.625,61.635,72600000.0
2009-03-03 03:55:00,61.635,61.665,61.635,61.645,115800000.0
2009-03-03 03:56:00,61.64,61.65,61.635,61.635,29000000.0
2009-03-03 03:57:00,61.65,61.66,61.64,61.66,37400000.0
2009-03-03 03:58:00,61.655,61.66,61.655,61.66,17800000.0
2009-03-03 03:59:00,61.655,61.67,61.655,61.67,85800000.0
2009-03-03 04:00:00,61.665,61.68,61.665,61.68,122600000.0
2009-03-03 04:01:00,61.68,61.705,61.66,61.7,215600000.0
2009-03-03 04:02:00,61.7,61.75,61.7,61.725,147200001.0
2009-03-03 04:03:00,61.73,61.75,61.71,61.74,240600000.0
2009-03-03 04:04:00,61.74,61.76,61.705,61.735,173500000.0
2009-03-03 04:05:00,61.73,61.745,61.705,61.735,141200000.0
2009-03-03 04:06:00,61.74,61.775,61.725,61.755,279899999.0
2009-03-03 04:07:00,61.76,61.785,61.75,61.765,208200001.0
2009-03-03 04:08:00,61.755,61.755,61.72,61.745,184000000.0
2009-03-03 04:09:00,61.75,61.755,61.71,61.71,99600000.0
2009-03-03 04:10:00,61.715,61.72,61.71,61.72,50800000.0
2009-03-03 04:11:00,61.715,61.725,61.705,61.72,112200000.0
2009-03-03 04:12:00,61.715,61.74,61.715,61.725,97300000.0
2009-03-03 04:13:00,61.73,61.77,61.725,61.77,190400000.0
2009-03-03 04:14:00,61.77,61.77,61.72,61.735,65600000.0
2009-03-03 04:15:00,61.73,61.73,61.72,61.72,60000000.0
2009-03-03 04:16:00,61.715,61.74,61.715,61.735,137800000.0
2009-03-03 04:17:00,61.73,61.735,61.71,61.715,98200000.0
2009-03-03 04:18:00,61.72,61.735,61.715,61.715,133200000.0
2009-03-03 04:19:00,61.71,61.715,61.7,61.705,106600000.0
2009-03-03 04:20:00,61.7,61.76,61.685,61.745,330799999.0
2009-03-03 04:21:00,61.745,61.76,61.735,61.75,104400000.0
2009-03-03 04:22:00,61.755,61.755,61.725,61.73,88200000.0
2009-03-03 04:23:00,61.73,61.75,61.72,61.73,104000001.0
2009-03-03 04:24:00,61.73,61.745,61.705,61.72,419099999.0
2009-03-03 04:25:00,61.715,61.76,61.715,61.76,226800001.0
2009-03-03 04:26:00,61.755,61.77,61.74,61.77,179600000.0
2009-03-03 04:27:00,61.775,61.8,61.765,61.795,339400000.0
2009-03-03 04:28:00,61.795,61.81,61.775,61.805,159600000.0
2009-03-03 04:29:00,61.805,61.87,61.795,61.87,364400001.0
2009-03-03 04:30:00,61.87,61.88,61.85,61.86,266800000.0
2009-03-03 04:31:00,61.86,61.875,61.835,61.875,322000000.0
2009-03-03 04:32:00,61.88,61.88,61.83,61.84,191600000.0
2009-03-03 04:33:00,61.845,61.87,61.835,61.85,252400001.0
2009-03-03 04:34:00,61.855,61.87,61.84,61.865,227600001.0
2009-03-03 04:35:00,61.875,61.93,61.875,61.92,146600000.0
2009-03-03 04:36:00,61.92,61.92,61.895,61.91,26600000.0
2009-03-03 04:37:00,61.91,61.91,61.86,61.89,94800000.0
2009-03-03 04:38:00,61.89,61.89,61.87,61.88,29800000.0
2009-03-03 04:39:00,61.865,61.87,61.795,61.805,195900001.0
2009-03-03 04:40:00,61.805,61.815,61.77,61.775,290200000.0
2009-03-03 04:41:00,61.78,61.79,61.755,61.765,276399999.0
2009-03-03 04:42:00,61.765,61.765,61.735,61.755,137400000.0
2009-03-03 04:43:00,61.755,61.77,61.75,61.765,101600000.0
2009-03-03 04:44:00,61.765,61.795,61.765,61.785,90600000.0
2009-03-03 04:45:00,61.79,61.79,61.785,61.79,34600000.0
2009-03-03 04:46:00,61.785,61.795,61.765,61.775,137000000.0
2009-03-03 04:47:00,61.775,61.79,61.73,61.73,94200000.0
2009-03-03 04:48:00,61.73,61.745,61.71,61.73,190000000.0
2009-03-03 04:49:00,61.725,61.735,61.695,61.7,158200000.0
2009-03-03 04:50:00,61.7,61.715,61.69,61.71,142400000.0
2009-03-03 04:51:00,61.71,61.71,61.685,61.685,128000000.0
2009-03-03 04:52:00,61.69,61.715,61.685,61.715,117000000.0
2009-03-03 04:53:00,61.715,61.74,61.715,61.72,180400000.0
2009-03-03 04:54:00,61.73,61.765,61.725,61.76,178800000.0
2009-03-03 04:55:00,61.76,61.76,61.7,61.72,143600000.0
2009-03-03 04:56:00,61.715,61.735,61.71,61.73,113200000.0
2009-03-03 04:57:00,61.74,61.78,61.735,61.75,205600000.0
2009-03-03 04:58:00,61.74,61.74,61.725,61.725,126400000.0
2009-03-03 04:59:00,61.725,61.73,61.695,61.71,186800000.0
2009-03-03 05:00:00,61.72,61.73,61.72,61.725,52000000.0
2009-03-03 05:01:00,61.73,61.73,61.7,61.72,84000000.0
2009-03-03 05:02:00,61.715,61.72,61.695,61.715,77000000.0
2009-03-03 05:03:00,61.71,61.715,61.71,61.715,24000000.0
2009-03-03 05:04:00,61.71,61.71,61.69,61.695,109800000.0
2009-03-03 05:05:00,61.7,61.7,61.695,61.695,30600000.0
2009-03-03 05:06:00,61.69,61.715,61.69,61.715,80800000.0
2009-03-03 05:07:00,61.705,61.71,61.705,61.705,11800000.0
2009-03-03 05:08:00,61.71,61.71,61.705,61.71,27600000.0
2009-03-03 05:09:00,61.71,61.71,61.705,61.705,33600000.0
2009-03-03 05:10:00,61.71,61.71,61.675,61.68,63800000.0
2009-03-03 05:11:00,61.68,61.69,61.66,61.665,96600000.0
2009-03-03 05:12:00,61.665,61.675,61.66,61.665,44000000.0
2009-03-03 05:13:00,61.66,61.67,61.64,61.64,86400000.0
2009-03-03 05:14:00,61.635,61.645,61.63,61.645,61400000.0
2009-03-03 05:15:00,61.65,61.65,61.645,61.645,8000000.0
2009-03-03 05:16:00,61.655,61.7,61.655,61.7,215600000.0
2009-03-03 05:17:00,61.7,61.725,61.7,61.725,69400000.0
2009-03-03 05:18:00,61.725,61.725,61.695,61.705,66800000.0
2009-03-03 05:19:00,61.705,61.745,61.705,61.745,128000000.0
2009-03-03 05:20:00,61.74,61.74,61.73,61.735,32000000.0
2009-03-03 05:21:00,61.755,61.78,61.72,61.735,115200000.0
2009-03-03 05:22:00,61.74,61.74,61.705,61.725,97800000.0
2009-03-03 05:23:00,61.725,61.735,61.72,61.735,50200000.0
2009-03-03 05:24:00,61.735,61.735,61.725,61.73,45200000.0
2009-03-03 05:25:00,61.73,61.73,61.725,61.73,21200000.0
2009-03-03 05:26:00,61.725,61.73,61.725,61.73,37000000.0
2009-03-03 05:27:00,61.73,61.73,61.725,61.73,61800000.0
2009-03-03 05:28:00,61.73,61.825,61.71,61.815,335800000.0
2009-03-03 05:29:00,61.82,61.84,61.81,61.82,89400000.0
2009-03-03 05:30:00,61.82,62.22,61.82,62.22,141800000.0
2009-03-03 05:31:00,62.22,62.27,62.125,62.19,312900000.0
2009-03-03 05:32:00,62.19,62.215,62.075,62.08,438200000.0
2009-03-03 05:33:00,62.08,62.19,62.075,62.145,392800000.0
2009-03-03 05:34:00,62.145,62.145,61.995,62.015,297200000.0
2009-03-03 05:35:00,62.0,62.025,61.96,61.995,287800000.0
2009-03-03 05:36:00,62.0,62.055,62.0,62.04,286600000.0
2009-03-03 05:37:00,62.035,62.065,62.015,62.06,346600000.0
2009-03-03 05:38:00,62.06,62.105,62.055,62.105,207000000.0
2009-03-03 05:39:00,62.105,62.17,62.09,62.17,324400000.0
2009-03-03 05:40:00,62.17,62.265,62.17,62.22,378400000.0
2009-03-03 05:41:00,62.22,62.23,62.2,62.21,237200000.0
2009-03-03 05:42:00,62.21,62.21,62.175,62.195,174200000.0
2009-03-03 05:43:00,62.185,62.28,62.185,62.27,381800000.0
2009-03-03 05:44:00,62.27,62.29,62.215,62.24,131600000.0
2009-03-03 05:45:00,62.22,62.285,62.21,62.285,282200000.0
2009-03-03 05:46:00,62.28,62.28,62.195,62.24,271400000.0
2009-03-03 05:47:00,62.245,62.305,62.245,62.27,236600000.0
2009-03-03 05:48:00,62.275,62.275,62.25,62.275,280200000.0
2009-03-03 05:49:00,62.285,62.295,62.27,62.285,285800002.0
2009-03-03 05:50:00,62.285,62.305,62.285,62.3,263000002.0
2009-03-03 05:51:00,62.295,62.34,62.295,62.34,194600000.0
2009-03-03 05:52:00,62.34,62.365,62.325,62.36,143800000.0
2009-03-03 05:53:00,62.36,62.4,62.36,62.4,264800000.0
2009-03-03 05:54:00,62.405,62.49,62.405,62.48,346600001.0
2009-03-03 05:55:00,62.48,62.5,62.47,62.5,133800000.0
2009-03-03 05:56:00,62.495,62.52,62.485,62.49,152300000.0
2009-03-03 05:57:00,62.49,62.49,62.44,62.47,131800000.0
2009-03-03 05:58:00,62.47,62.5,62.42,62.43,252800000.0
2009-03-03 05:59:00,62.425,62.435,62.355,62.37,440200001.0
2009-03-03 06:00:00,62.37,62.39,62.285,62.305,468800000.0
2009-03-03 06:01:00,62.31,62.325,62.275,62.305,209600000.0
2009-03-03 06:02:00,62.32,62.38,62.315,62.36,237400002.0
2009-03-03 06:03:00,62.355,62.355,62.315,62.32,88300000.0
2009-03-03 06:04:00,62.315,62.35,62.295,62.35,184200000.0
2009-03-03 06:05:00,62.355,62.365,62.33,62.36,234000000.0
2009-03-03 06:06:00,62.355,62.485,62.355,62.485,298000000.0
2009-03-03 06:07:00,62.48,62.495,62.475,62.485,183800000.0
2009-03-03 06:08:00,62.48,62.48,62.34,62.345,207200000.0
2009-03-03 06:09:00,62.345,62.4,62.345,62.395,72000000.0
2009-03-03 06:10:00,62.4,62.41,62.38,62.39,129400000.0
2009-03-03 06:11:00,62.38,62.38,62.345,62.36,193400001.0
2009-03-03 06:12:00,62.355,62.37,62.35,62.365,223600000.0
2009-03-03 06:13:00,62.36,62.365,62.325,62.325,156000000.0
2009-03-03 06:14:00,62.32,62.345,62.31,62.315,253000000.0
2009-03-03 06:15:00,62.31,62.31,62.25,62.265,294000002.0
2009-03-03 06:16:00,62.26,62.265,62.2,62.245,227800000.0
2009-03-03 06:17:00,62.255,62.27,62.235,62.26,211100000.0
2009-03-03 06:18:00,62.265,62.31,62.26,62.26,328200000.0
2009-03-03 06:19:00,62.265,62.265,62.225,62.235,259200000.0
2009-03-03 06:20:00,62.235,62.305,62.225,62.27,341799999.0
2009-03-03 06:21:00,62.265,62.31,62.25,62.31,146400000.0
2009-03-03 06:22:00,62.305,62.335,62.305,62.33,89400000.0
2009-03-03 06:23:00,62.335,62.355,62.315,62.35,221400000.0
2009-03-03 06:24:00,62.35,62.39,62.35,62.375,105800000.0
2009-03-03 06:25:00,62.38,62.38,62.3,62.315,214000000.0
2009-03-03 06:26:00,62.32,62.325,62.305,62.31,166600000.0
2009-03-03 06:27:00,62.31,62.315,62.3,62.315,91000000.0
2009-03-03 06:28:00,62.31,62.325,62.275,62.315,237000000.0
2009-03-03 06:29:00,62.295,62.3,62.285,62.29,55000000.0
2009-03-03 06:30:00,62.275,62.3,62.255,62.285,174800000.0
2009-03-03 06:31:00,62.29,62.305,62.26,62.29,176000001.0
2009-03-03 06:32:00,62.29,62.33,62.275,62.28,240200000.0
2009-03-03 06:33:00,62.28,62.29,62.25,62.27,265600001.0
2009-03-03 06:34:00,62.27,62.275,62.24,62.245,258600001.0
2009-03-03 06:35:00,62.235,62.26,62.235,62.245,224200001.0
2009-03-03 06:36:00,62.25,62.26,62.24,62.255,165800000.0
2009-03-03 06:37:00,62.255,62.26,62.215,62.255,222600000.0
2009-03-03 06:38:00,62.25,62.25,62.22,62.24,369000000.0
2009-03-03 06:39:00,62.24,62.26,62.24,62.26,76600000.0
2009-03-03 06:40:00,62.26,62.28,62.26,62.27,175800000.0
2009-03-03 06:41:00,62.27,62.28,62.255,62.28,76800000.0
2009-03-03 06:42:00,62.28,62.35,62.28,62.325,298000000.0
2009-03-03 06:43:00,62.325,62.35,62.32,62.32,132000000.0
2009-03-03 06:44:00,62.315,62.35,62.315,62.345,111000000.0
2009-03-03 06:45:00,62.35,62.35,62.29,62.305,145600000.0
2009-03-03 06:46:00,62.29,62.3,62.275,62.3,218000001.0
2009-03-03 06:47:00,62.3,62.3,62.25,62.275,223400001.0
2009-03-03 06:48:00,62.28,62.31,62.275,62.285,203000000.0
2009-03-03 06:49:00,62.285,62.295,62.265,62.285,177200000.0
2009-03-03 06:50:00,62.285,62.31,62.275,62.305,106400000.0
2009-03-03 06:51:00,62.31,62.31,62.27,62.295,153800000.0
2009-03-03 06:52:00,62.29,62.295,62.275,62.285,65400000.0
2009-03-03 06:53:00,62.285,62.295,62.255,62.265,94400000.0
2009-03-03 06:54:00,62.26,62.26,62.245,62.255,55000000.0
2009-03-03 06:55:00,62.245,62.255,62.235,62.255,121000000.0
2009-03-03 06:56:00,62.265,62.325,62.265,62.315,237000000.0
2009-03-03 06:57:00,62.315,62.335,62.315,62.335,115200000.0
2009-03-03 06:58:00,62.335,62.35,62.335,62.34,17800000.0
2009-03-03 06:59:00,62.34,62.34,62.32,62.33,26800000.0
2009-03-03 07:00:00,62.33,62.33,62.29,62.31,65600000.0
2009-03-03 07:01:00,62.305,62.32,62.305,62.305,19000000.0
2009-03-03 07:02:00,62.32,62.32,62.29,62.295,57600000.0
2009-03-03 07:03:00,62.3,62.3,62.285,62.3,29200000.0
2009-03-03 07:04:00,62.3,62.31,62.3,62.305,72800000.0
2009-03-03 07:05:00,62.31,62.32,62.3,62.32,94000000.0
2009-03-03 07:06:00,62.32,62.32,62.29,62.305,43900000.0
2009-03-03 07:07:00,62.295,62.305,62.29,62.29,21800000.0
2009-03-03 07:08:00,62.285,62.29,62.28,62.29,31000000.0
2009-03-03 07:09:00,62.29,62.29,62.265,62.265,107600000.0
2009-03-03 07:10:00,62.26,62.275,62.25,62.265,123200000.0
2009-03-03 07:11:00,62.265,62.275,62.265,62.265,38600000.0
2009-03-03 07:12:00,62.275,62.3,62.26,62.3,118200000.0
2009-03-03 07:13:00,62.3,62.3,62.28,62.29,88600000.0
2009-03-03 07:14:00,62.285,62.325,62.285,62.32,74400000.0
2009-03-03 07:15:00,62.315,62.375,62.31,62.35,335400001.0
2009-03-03 07:16:00,62.345,62.42,62.345,62.395,214800000.0
2009-03-03 07:17:00,62.39,62.4,62.34,62.345,143200000.0
2009-03-03 07:18:00,62.34,62.34,62.305,62.335,96600000.0
2009-03-03 07:19:00,62.34,62.345,62.305,62.315,152200000.0
2009-03-03 07:20:00,62.315,62.315,62.29,62.305,78600000.0
2009-03-03 07:21:00,62.29,62.315,62.28,62.29,172400000.0
2009-03-03 07:22:00,62.295,62.295,62.27,62.27,38800000.0
2009-03-03 07:23:00,62.275,62.285,62.25,62.26,118000000.0
2009-03-03 07:24:00,62.275,62.315,62.27,62.285,217400000.0
2009-03-03 07:25:00,62.29,62.29,62.28,62.29,44000000.0
2009-03-03 07:26:00,62.28,62.285,62.27,62.28,53800000.0
2009-03-03 07:27:00,62.285,62.36,62.285,62.36,158600000.0
2009-03-03 07:28:00,62.35,62.415,62.345,62.415,221600000.0
2009-03-03 07:29:00,62.415,62.415,62.365,62.37,111800000.0
2009-03-03 07:30:00,62.365,62.385,62.355,62.37,98000000.0
2009-03-03 07:31:00,62.36,62.385,62.3,62.37,183300000.0
2009-03-03 07:32:00,62.385,62.385,62.345,62.375,132800000.0
2009-03-03 07:33:00,62.37,62.4,62.365,62.39,105600000.0
2009-03-03 07:34:00,62.39,62.435,62.39,62.405,178400000.0
2009-03-03 07:35:00,62.405,62.41,62.385,62.39,179800000.0
2009-03-03 07:36:00,62.38,62.4,62.375,62.39,91400000.0
2009-03-03 07:37:00,62.39,62.395,62.385,62.395,53399999.0
2009-03-03 07:38:00,62.4,62.415,62.39,62.41,133600000.0
2009-03-03 07:39:00,62.405,62.405,62.4,62.405,25000000.0
2009-03-03 07:40:00,62.4,62.41,62.39,62.405,127000000.0
2009-03-03 07:41:00,62.41,62.455,62.405,62.425,178200000.0
2009-03-03 07:42:00,62.42,62.42,62.41,62.415,62000000.0
2009-03-03 07:43:00,62.41,62.43,62.41,62.425,123600000.0
2009-03-03 07:44:00,62.43,62.43,62.415,62.43,53200000.0
2009-03-03 07:45:00,62.435,62.495,62.43,62.475,369800002.0
2009-03-03 07:46:00,62.475,62.535,62.475,62.52,211200001.0
2009-03-03 07:47:00,62.515,62.515,62.445,62.48,89900000.0
2009-03-03 07:48:00,62.49,62.545,62.49,62.515,299400001.0
2009-03-03 07:49:00,62.51,62.525,62.475,62.48,251000000.0
2009-03-03 07:50:00,62.48,62.55,62.48,62.505,518200002.0
2009-03-03 07:51:00,62.505,62.505,62.485,62.495,102800000.0
2009-03-03 07:52:00,62.495,62.53,62.48,62.53,164400000.0
2009-03-03 07:53:00,62.52,62.55,62.5,62.525,197000001.0
2009-03-03 07:54:00,62.525,62.53,62.51,62.515,133000000.0
2009-03-03 07:55:00,62.52,62.52,62.485,62.51,173200001.0
2009-03-03 07:56:00,62.51,62.51,62.49,62.495,91000000.0
2009-03-03 07:57:00,62.5,62.51,62.495,62.495,241400000.0
2009-03-03 07:58:00,62.495,62.5,62.485,62.49,114800000.0
2009-03-03 07:59:00,62.495,62.51,62.485,62.505,164000000.0
2009-03-03 08:00:00,62.51,62.515,62.495,62.505,149600000.0
2009-03-03 08:01:00,62.5,62.5,62.49,62.5,26800000.0
2009-03-03 08:02:00,62.505,62.525,62.485,62.5,117200000.0
2009-03-03 08:03:00,62.5,62.5,62.475,62.485,119400000.0
2009-03-03 08:04:00,62.48,62.51,62.48,62.495,80000000.0
2009-03-03 08:05:00,62.5,62.56,62.5,62.555,341200000.0
2009-03-03 08:06:00,62.555,62.585,62.545,62.58,269600000.0
2009-03-03 08:07:00,62.585,62.64,62.58,62.6,311000000.0
2009-03-03 08:08:00,62.6,62.635,62.59,62.635,144000000.0
2009-03-03 08:09:00,62.63,62.64,62.61,62.625,110400000.0
2009-03-03 08:10:00,62.625,62.64,62.62,62.635,124000000.0
2009-03-03 08:11:00,62.645,62.645,62.605,62.615,136000000.0
2009-03-03 08:12:00,62.625,62.645,62.61,62.61,148200000.0
2009-03-03 08:13:00,62.615,62.625,62.61,62.625,64000000.0
2009-03-03 08:14:00,62.625,62.7,62.625,62.68,264000000.0
2009-03-03 08:15:00,62.68,62.72,62.675,62.685,263800000.0
2009-03-03 08:16:00,62.695,62.71,62.63,62.63,164300000.0
2009-03-03 08:17:00,62.62,62.68,62.62,62.675,253400000.0
2009-03-03 08:18:00,62.67,62.7,62.63,62.635,261200000.0
2009-03-03 08:19:00,62.63,62.64,62.605,62.61,219400001.0
2009-03-03 08:20:00,62.615,62.635,62.59,62.615,233600000.0
2009-03-03 08:21:00,62.62,62.655,62.615,62.645,183800000.0
2009-03-03 08:22:00,62.645,62.665,62.64,62.65,239400000.0
2009-03-03 08:23:00,62.65,62.65,62.615,62.63,364200001.0
2009-03-03 08:24:00,62.63,62.63,62.59,62.6,354300000.0
2009-03-03 08:25:00,62.6,62.605,62.505,62.555,277199999.0
2009-03-03 08:26:00,62.555,62.62,62.555,62.615,221600000.0
2009-03-03 08:27:00,62.63,62.655,62.625,62.63,272200000.0
2009-03-03 08:28:00,62.645,62.645,62.605,62.61,245800000.0
2009-03-03 08:29:00,62.61,62.61,62.57,62.6,276500001.0
2009-03-03 08:30:00,62.61,62.63,62.6,62.6,246000000.0
2009-03-03 08:31:00,62.6,62.6,62.55,62.55,199200000.0
2009-03-03 08:32:00,62.545,62.555,62.545,62.555,26600000.0
2009-03-03 08:33:00,62.55,62.6,62.545,62.58,236200000.0
2009-03-03 08:34:00,62.58,62.595,62.54,62.56,316400000.0
2009-03-03 08:35:00,62.56,62.59,62.55,62.585,163000001.0
2009-03-03 08:36:00,62.585,62.585,62.55,62.555,386600001.0
2009-03-03 08:37:00,62.565,62.575,62.555,62.575,66800000.0
2009-03-03 08:38:00,62.585,62.59,62.575,62.575,72800000.0
2009-03-03 08:39:00,62.58,62.58,62.545,62.56,171800000.0
2009-03-03 08:40:00,62.57,62.57,62.535,62.555,198800001.0
2009-03-03 08:41:00,62.55,62.575,62.55,62.575,53000000.0
2009-03-03 08:42:00,62.57,62.57,62.54,62.55,162800000.0
2009-03-03 08:43:00,62.56,62.6,62.555,62.6,128800001.0
2009-03-03 08:44:00,62.595,62.595,62.57,62.57,121600000.0
2009-03-03 08:45:00,62.585,62.585,62.555,62.56,193000000.0
2009-03-03 08:46:00,62.56,62.56,62.53,62.53,188600000.0
2009-03-03 08:47:00,62.525,62.56,62.52,62.535,105800000.0
2009-03-03 08:48:00,62.54,62.55,62.51,62.525,200000000.0
2009-03-03 08:49:00,62.525,62.54,62.52,62.535,121200000.0
2009-03-03 08:50:00,62.535,62.55,62.535,62.545,131000000.0
2009-03-03 08:51:00,62.55,62.56,62.525,62.56,117200000.0
2009-03-03 08:52:00,62.54,62.56,62.52,62.545,308200002.0
2009-03-03 08:53:00,62.55,62.555,62.535,62.55,84000000.0
2009-03-03 08:54:00,62.535,62.64,62.53,62.62,301400001.0
2009-03-03 08:55:00,62.63,62.645,62.615,62.63,95400000.0
2009-03-03 08:56:00,62.63,62.645,62.62,62.635,32000000.0
2009-03-03 08:57:00,62.63,62.665,62.62,62.63,157500000.0
2009-03-03 08:58:00,62.635,62.695,62.635,62.67,230199999.0
2009-03-03 08:59:00,62.675,62.685,62.645,62.645,128400000.0
2009-03-03 09:00:00,62.665,62.705,62.64,62.685,307000000.0
2009-03-03 09:01:00,62.69,62.715,62.685,62.705,215400000.0
2009-03-03 09:02:00,62.705,62.765,62.705,62.765,106600000.0
2009-03-03 09:03:00,62.765,62.81,62.755,62.79,195800000.0
2009-03-03 09:04:00,62.8,62.845,62.79,62.82,118000000.0
2009-03-03 09:05:00,62.82,62.82,62.78,62.8,40000000.0
2009-03-03 09:06:00,62.79,62.805,62.775,62.795,249800000.0
2009-03-03 09:07:00,62.795,62.805,62.775,62.78,71200000.0
2009-03-03 09:08:00,62.78,62.815,62.775,62.815,140600000.0
2009-03-03 09:09:00,62.815,62.84,62.815,62.82,128000000.0
2009-03-03 09:10:00,62.82,62.825,62.805,62.81,112400000.0
2009-03-03 09:11:00,62.805,62.82,62.78,62.78,105200000.0
2009-03-03 09:12:00,62.785,62.8,62.775,62.775,208200000.0
2009-03-03 09:13:00,62.78,62.805,62.775,62.785,107200000.0
2009-03-03 09:14:00,62.785,62.8,62.76,62.77,236400000.0
2009-03-03 09:15:00,62.765,62.765,62.715,62.72,227200000.0
2009-03-03 09:16:00,62.735,62.805,62.715,62.8,218200000.0
2009-03-03 09:17:00,62.79,62.82,62.79,62.81,228600000.0
2009-03-03 09:18:00,62.805,62.81,62.8,62.8,52000000.0
2009-03-03 09:19:00,62.8,62.805,62.69,62.69,247800000.0
2009-03-03 09:20:00,62.695,62.785,62.695,62.78,340800000.0
2009-03-03 09:21:00,62.785,62.795,62.755,62.785,275800000.0
2009-03-03 09:22:00,62.785,62.82,62.785,62.81,142600000.0
2009-03-03 09:23:00,62.81,62.81,62.78,62.78,48600000.0
2009-03-03 09:24:00,62.785,62.8,62.76,62.8,182400000.0
2009-03-03 09:25:00,62.805,62.81,62.745,62.745,260200000.0
2009-03-03 09:26:00,62.745,62.77,62.73,62.745,195200000.0
2009-03-03 09:27:00,62.75,62.755,62.735,62.735,358599998.0
2009-03-03 09:28:00,62.74,62.75,62.725,62.725,282400000.0
2009-03-03 09:29:00,62.72,62.75,62.7,62.735,162800000.0
2009-03-03 09:30:00,62.73,62.745,62.705,62.72,133600000.0
2009-03-03 09:31:00,62.72,62.775,62.71,62.72,266500000.0
2009-03-03 09:32:00,62.715,62.74,62.695,62.695,441800000.0
2009-03-03 09:33:00,62.695,62.71,62.65,62.665,141600000.0
2009-03-03 09:34:00,62.66,62.68,62.635,62.68,233400000.0
2009-03-03 09:35:00,62.675,62.71,62.63,62.685,288000000.0
2009-03-03 09:36:00,62.68,62.685,62.645,62.645,165000000.0
2009-03-03 09:37:00,62.645,62.665,62.62,62.62,151000000.0
2009-03-03 09:38:00,62.63,62.65,62.61,62.615,245200000.0
2009-03-03 09:39:00,62.61,62.62,62.545,62.575,443600000.0
2009-03-03 09:40:00,62.575,62.58,62.54,62.54,141200000.0
2009-03-03 09:41:00,62.535,62.56,62.525,62.56,319800000.0
2009-03-03 09:42:00,62.56,62.615,62.55,62.595,365800000.0
2009-03-03 09:43:00,62.59,62.64,62.59,62.635,410400000.0
2009-03-03 09:44:00,62.635,62.65,62.635,62.65,128600000.0
2009-03-03 09:45:00,62.65,62.66,62.63,62.64,148400000.0
2009-03-03 09:46:00,62.64,62.66,62.635,62.66,222600000.0
2009-03-03 09:47:00,62.66,62.67,62.63,62.64,207400000.0
2009-03-03 09:48:00,62.64,62.65,62.6,62.61,172400000.0
2009-03-03 09:49:00,62.61,62.735,62.61,62.72,304600000.0
2009-03-03 09:50:00,62.72,62.73,62.675,62.69,401800000.0
2009-03-03 09:51:00,62.685,62.705,62.68,62.69,248800000.0
2009-03-03 09:52:00,62.69,62.715,62.69,62.7,228600000.0
2009-03-03 09:53:00,62.695,62.73,62.69,62.725,234600000.0
2009-03-03 09:54:00,62.73,62.73,62.71,62.73,121400000.0
2009-03-03 09:55:00,62.725,62.745,62.715,62.725,183600000.0
2009-03-03 09:56:00,62.725,62.79,62.725,62.785,362400000.0
2009-03-03 09:57:00,62.79,62.82,62.775,62.82,246800000.0
2009-03-03 09:58:00,62.81,62.89,62.81,62.885,280600000.0
2009-03-03 09:59:00,62.885,62.935,62.875,62.9,455400000.0
2009-03-03 10:00:00,62.91,63.0,62.905,62.975,412400000.0
2009-03-03 10:01:00,62.975,62.99,62.935,62.975,549400000.0
2009-03-03 10:02:00,62.98,62.995,62.975,62.975,346400000.0
2009-03-03 10:03:00,62.975,62.975,62.865,62.925,583000000.0
2009-03-03 10:04:00,62.93,62.975,62.91,62.955,417400000.0
2009-03-03 10:05:00,62.95,62.995,62.94,62.97,431600001.0
2009-03-03 10:06:00,62.97,63.0,62.96,62.975,308400000.0
2009-03-03 10:07:00,62.975,62.975,62.94,62.95,239200000.0
2009-03-03 10:08:00,62.945,62.965,62.93,62.93,296200000.0
2009-03-03 10:09:00,62.925,62.94,62.9,62.9,295400000.0
2009-03-03 10:10:00,62.905,62.905,62.875,62.895,202000000.0
2009-03-03 10:11:00,62.9,62.925,62.9,62.92,133200000.0
2009-03-03 10:12:00,62.92,62.96,62.92,62.92,221800000.0
2009-03-03 10:13:00,62.925,62.965,62.925,62.965,246200000.0
2009-03-03 10:14:00,62.96,62.965,62.935,62.94,329600000.0
2009-03-03 10:15:00,62.945,62.96,62.905,62.905,334200000.0
2009-03-03 10:16:00,62.91,62.945,62.875,62.94,387200000.0
2009-03-03 10:17:00,62.945,62.945,62.9,62.905,369600000.0
2009-03-03 10:18:00,62.915,62.945,62.905,62.935,156600000.0
2009-03-03 10:19:00,62.93,62.94,62.91,62.93,204800000.0
2009-03-03 10:20:00,62.925,62.94,62.925,62.94,165000000.0
2009-03-03 10:21:00,62.94,62.94,62.91,62.91,239600000.0
2009-03-03 10:22:00,62.91,62.93,62.905,62.92,206400000.0
2009-03-03 10:23:00,62.92,62.96,62.915,62.94,230000000.0
2009-03-03 10:24:00,62.94,62.96,62.935,62.95,268000000.0
2009-03-03 10:25:00,62.96,62.975,62.95,62.97,245800000.0
2009-03-03 10:26:00,62.97,63.005,62.96,62.99,320800000.0
2009-03-03 10:27:00,62.985,62.995,62.96,62.97,212600000.0
2009-03-03 10:28:00,62.97,63.0,62.97,62.985,150400000.0
2009-03-03 10:29:00,62.99,63.045,62.98,63.045,233000000.0
2009-03-03 10:30:00,63.045,63.055,63.02,63.055,318400000.0
2009-03-03 10:31:00,63.05,63.06,62.985,63.005,407599999.0
2009-03-03 10:32:00,63.0,63.0,62.97,62.985,384800000.0
2009-03-03 10:33:00,62.99,63.01,62.98,62.995,235000000.0
2009-03-03 10:34:00,62.99,63.005,62.97,63.005,264600000.0
2009-03-03 10:35:00,63.015,63.025,62.97,62.97,319800000.0
2009-03-03 10:36:00,62.97,62.975,62.935,62.96,353600000.0
2009-03-03 10:37:00,62.965,62.975,62.94,62.97,219600000.0
2009-03-03 10:38:00,62.97,63.035,62.97,63.025,287200000.0
2009-03-03 10:39:00,63.02,63.055,63.02,63.04,160600000.0
2009-03-03 10:40:00,63.035,63.045,63.015,63.035,312000000.0
2009-03-03 10:41:00,63.025,63.065,63.015,63.05,240000000.0
2009-03-03 10:42:00,63.05,63.1,63.05,63.09,253200000.0
2009-03-03 10:43:00,63.095,63.125,63.09,63.125,176600000.0
2009-03-03 10:44:00,63.13,63.13,63.11,63.11,183000000.0
2009-03-03 10:45:00,63.11,63.12,63.075,63.08,161000000.0
2009-03-03 10:46:00,63.08,63.09,63.065,63.07,318000000.0
2009-03-03 10:47:00,63.07,63.085,63.06,63.07,248800000.0
2009-03-03 10:48:00,63.075,63.1,63.07,63.085,172200000.0
2009-03-03 10:49:00,63.08,63.085,63.045,63.045,286600000.0
2009-03-03 10:50:00,63.045,63.055,63.03,63.045,315200000.0
2009-03-03 10:51:00,63.045,63.12,63.045,63.11,342400000.0
2009-03-03 10:52:00,63.11,63.11,62.985,62.99,416800000.0
2009-03-03 10:53:00,62.99,63.005,62.93,62.955,448600000.0
2009-03-03 10:54:00,62.945,63.015,62.94,63.015,303400000.0
2009-03-03 10:55:00,63.01,63.01,62.925,62.925,288200000.0
2009-03-03 10:56:00,62.925,62.93,62.895,62.9,247700000.0
2009-03-03 10:57:00,62.89,62.955,62.89,62.94,327800000.0
2009-03-03 10:58:00,62.945,62.96,62.93,62.93,292200000.0
2009-03-03 10:59:00,62.95,62.95,62.92,62.94,378600000.0
2009-03-03 11:00:00,62.945,62.955,62.905,62.92,463000000.0
2009-03-03 11:01:00,62.915,62.93,62.825,62.85,526500001.0
2009-03-03 11:02:00,62.84,62.89,62.84,62.87,322800000.0
2009-03-03 11:03:00,62.87,62.92,62.87,62.905,151400000.0
2009-03-03 11:04:00,62.925,62.94,62.9,62.9,240200000.0
2009-03-03 11:05:00,62.9,62.945,62.9,62.93,561999999.0
2009-03-03 11:06:00,62.92,62.965,62.905,62.96,294600000.0
2009-03-03 11:07:00,62.96,62.995,62.96,62.975,362600000.0
2009-03-03 11:08:00,62.975,62.995,62.93,62.93,437200000.0
2009-03-03 11:09:00,62.93,62.94,62.91,62.93,320800000.0
2009-03-03 11:10:00,62.915,62.94,62.915,62.94,132200000.0
2009-03-03 11:11:00,62.945,63.01,62.945,62.975,402999999.0
2009-03-03 11:12:00,62.965,63.03,62.965,63.03,229599999.0
2009-03-03 11:13:00,63.04,63.15,63.03,63.13,560400000.0
2009-03-03 11:14:00,63.13,63.135,63.065,63.105,520800000.0
2009-03-03 11:15:00,63.095,63.12,63.075,63.09,607199999.0
2009-03-03 11:16:00,63.09,63.09,63.02,63.05,532399999.0
2009-03-03 11:17:00,63.05,63.075,63.045,63.055,408400000.0
2009-03-03 11:18:00,63.05,63.065,63.035,63.045,384600000.0
2009-03-03 11:19:00,63.055,63.095,63.045,63.075,310599998.0
2009-03-03 11:20:00,63.075,63.11,63.05,63.095,366000000.0
2009-03-03 11:21:00,63.1,63.115,63.005,63.01,601400001.0
2009-03-03 11:22:00,63.015,63.075,63.01,63.075,297800000.0
2009-03-03 11:23:00,63.07,63.08,63.045,63.07,415800000.0
2009-03-03 11:24:00,63.06,63.105,63.05,63.075,381000001.0
2009-03-03 11:25:00,63.08,63.11,63.03,63.03,430200001.0
2009-03-03 11:26:00,63.04,63.075,63.025,63.045,297400000.0
2009-03-03 11:27:00,63.045,63.06,63.03,63.045,299399999.0
2009-03-03 11:28:00,63.04,63.045,63.005,63.025,336200000.0
2009-03-03 11:29:00,63.03,63.05,63.025,63.025,285400000.0
2009-03-03 11:30:00,63.03,63.03,63.0,63.02,231400000.0
2009-03-03 11:31:00,63.02,63.02,62.97,62.97,208800000.0
2009-03-03 11:32:00,62.965,62.975,62.91,62.925,294200000.0
2009-03-03 11:33:00,62.915,62.95,62.91,62.93,131200000.0
2009-03-03 11:34:00,62.93,62.935,62.91,62.915,240400000.0
2009-03-03 11:35:00,62.925,62.925,62.885,62.9,304800000.0
2009-03-03 11:36:00,62.89,62.89,62.88,62.885,76400000.0
2009-03-03 11:37:00,62.885,62.9,62.88,62.885,275800000.0
2009-03-03 11:38:00,62.89,62.92,62.86,62.91,342800000.0
2009-03-03 11:39:00,62.91,62.915,62.78,62.78,499800000.0
2009-03-03 11:40:00,62.78,62.84,62.775,62.805,442100000.0
2009-03-03 11:41:00,62.815,62.815,62.775,62.785,239200000.0
2009-03-03 11:42:00,62.785,62.81,62.77,62.795,311399999.0
2009-03-03 11:43:00,62.795,62.815,62.795,62.81,173000000.0
2009-03-03 11:44:00,62.805,62.805,62.78,62.795,67000000.0
2009-03-03 11:45:00,62.8,62.83,62.8,62.815,215200000.0
2009-03-03 11:46:00,62.82,62.835,62.815,62.82,276400000.0
2009-03-03 11:47:00,62.82,62.825,62.81,62.82,107200000.0
2009-03-03 11:48:00,62.815,62.825,62.77,62.775,288200000.0
2009-03-03 11:49:00,62.77,62.87,62.77,62.82,432000000.0
2009-03-03 11:50:00,62.825,62.86,62.81,62.86,397200000.0
2009-03-03 11:51:00,62.86,62.88,62.83,62.87,342400000.0
2009-03-03 11:52:00,62.865,62.865,62.785,62.785,284600000.0
2009-03-03 11:53:00,62.785,62.8,62.755,62.76,391400000.0
2009-03-03 11:54:00,62.755,62.785,62.71,62.71,536600000.0
2009-03-03 11:55:00,62.7,62.7,62.585,62.595,495800000.0
2009-03-03 11:56:00,62.595,62.61,62.58,62.605,381200000.0
2009-03-03 11:57:00,62.605,62.62,62.575,62.585,458400000.0
2009-03-03 11:58:00,62.58,62.595,62.575,62.575,129600000.0
2009-03-03 11:59:00,62.575,62.605,62.55,62.565,576000000.0
2009-03-03 12:00:00,62.565,62.605,62.505,62.505,435800001.0
2009-03-03 12:01:00,62.515,62.585,62.51,62.57,422800000.0
2009-03-03 12:02:00,62.575,62.58,62.545,62.575,380200001.0
2009-03-03 12:03:00,62.565,62.58,62.53,62.56,401400000.0
2009-03-03 12:04:00,62.575,62.59,62.55,62.59,243900000.0
2009-03-03 12:05:00,62.6,62.615,62.57,62.61,310400000.0
2009-03-03 12:06:00,62.615,62.615,62.565,62.615,331800000.0
2009-03-03 12:07:00,62.615,62.615,62.56,62.575,377200001.0
2009-03-03 12:08:00,62.565,62.605,62.565,62.58,242600000.0
2009-03-03 12:09:00,62.585,62.64,62.57,62.63,312600000.0
2009-03-03 12:10:00,62.63,62.65,62.605,62.62,340600000.0
2009-03-03 12:11:00,62.615,62.64,62.59,62.595,436800000.0
2009-03-03 12:12:00,62.595,62.595,62.56,62.565,544899999.0
2009-03-03 12:13:00,62.57,62.585,62.545,62.565,299200000.0
2009-03-03 12:14:00,62.565,62.62,62.55,62.62,350000000.0
2009-03-03 12:15:00,62.63,62.63,62.58,62.595,303400000.0
2009-03-03 12:16:00,62.615,62.655,62.6,62.645,431900000.0
2009-03-03 12:17:00,62.65,62.725,62.645,62.69,536400000.0
2009-03-03 12:18:00,62.695,62.77,62.68,62.77,381400000.0
2009-03-03 12:19:00,62.765,62.77,62.73,62.74,845399999.0
2009-03-03 12:20:00,62.74,62.775,62.73,62.77,456200000.0
2009-03-03 12:21:00,62.77,62.805,62.77,62.785,263200000.0
2009-03-03 12:22:00,62.775,62.785,62.67,62.71,464200000.0
2009-03-03 12:23:00,62.71,62.71,62.595,62.615,746000003.0
2009-03-03 12:24:00,62.605,62.71,62.605,62.665,733599996.0
2009-03-03 12:25:00,62.665,62.69,62.655,62.675,369399998.0
2009-03-03 12:26:00,62.685,62.695,62.655,62.665,108200000.0
2009-03-03 12:27:00,62.65,62.66,62.605,62.62,650200003.0
2009-03-03 12:28:00,62.625,62.63,62.59,62.595,265400001.0
2009-03-03 12:29:00,62.595,62.625,62.585,62.625,234000000.0
2009-03-03 12:30:00,62.63,62.63,62.565,62.59,479200000.0
2009-03-03 12:31:00,62.595,62.655,62.595,62.63,264200001.0
2009-03-03 12:32:00,62.63,62.65,62.625,62.635,147400000.0
2009-03-03 12:33:00,62.635,62.685,62.635,62.665,141800000.0
2009-03-03 12:34:00,62.66,62.69,62.66,62.675,242000000.0
2009-03-03 12:35:00,62.68,62.7,62.675,62.68,139600000.0
2009-03-03 12:36:00,62.685,62.685,62.675,62.68,97200000.0
2009-03-03 12:37:00,62.675,62.675,62.67,62.675,62000000.0
2009-03-03 12:38:00,62.675,62.675,62.66,62.665,134000000.0
2009-03-03 12:39:00,62.665,62.665,62.63,62.655,152000000.0
2009-03-03 12:40:00,62.655,62.675,62.655,62.665,289200002.0
2009-03-03 12:41:00,62.665,62.67,62.635,62.65,162600000.0
2009-03-03 12:42:00,62.65,62.66,62.64,62.65,197600000.0
2009-03-03 12:43:00,62.64,62.665,62.64,62.66,100200000.0
2009-03-03 12:44:00,62.665,62.665,62.645,62.66,154399999.0
2009-03-03 12:45:00,62.66,62.675,62.64,62.66,322600000.0
2009-03-03 12:46:00,62.66,62.675,62.64,62.67,173200000.0
2009-03-03 12:47:00,62.675,62.7,62.67,62.695,194200000.0
2009-03-03 12:48:00,62.7,62.745,62.67,62.675,285000000.0
2009-03-03 12:49:00,62.675,62.685,62.665,62.675,248400000.0
2009-03-03 12:50:00,62.675,62.675,62.645,62.655,202800000.0
2009-03-03 12:51:00,62.65,62.685,62.65,62.675,87800000.0
2009-03-03 12:52:00,62.68,62.695,62.65,62.695,180200000.0
2009-03-03 12:53:00,62.68,62.7,62.675,62.685,158400000.0
2009-03-03 12:54:00,62.69,62.715,62.68,62.69,128400000.0
2009-03-03 12:55:00,62.69,62.705,62.685,62.69,201400000.0
2009-03-03 12:56:00,62.695,62.745,62.695,62.74,134800000.0
2009-03-03 12:57:00,62.74,62.745,62.73,62.735,97200000.0
2009-03-03 12:58:00,62.72,62.735,62.695,62.71,222000000.0
2009-03-03 12:59:00,62.7,62.705,62.68,62.685,163199999.0
2009-03-03 13:00:00,62.675,62.71,62.675,62.71,65800000.0
2009-03-03 13:01:00,62.7,62.72,62.7,62.71,131200000.0
2009-03-03 13:02:00,62.72,62.74,62.71,62.725,152200000.0
2009-03-03 13:03:00,62.715,62.72,62.685,62.695,188599999.0
2009-03-03 13:04:00,62.685,62.725,62.685,62.725,139200000.0
2009-03-03 13:05:00,62.715,62.72,62.705,62.72,98400000.0
2009-03-03 13:06:00,62.725,62.795,62.725,62.775,145200000.0
2009-03-03 13:07:00,62.785,62.795,62.765,62.765,156400000.0
2009-03-03 13:08:00,62.755,62.755,62.715,62.745,207599999.0
2009-03-03 13:09:00,62.745,62.745,62.735,62.745,50400000.0
2009-03-03 13:10:00,62.745,62.75,62.735,62.735,135799999.0
2009-03-03 13:11:00,62.76,62.765,62.735,62.75,228200001.0
2009-03-03 13:12:00,62.755,62.755,62.735,62.75,168400000.0
2009-03-03 13:13:00,62.755,62.785,62.755,62.775,234799999.0
2009-03-03 13:14:00,62.78,62.785,62.735,62.765,489800000.0
2009-03-03 13:15:00,62.77,62.785,62.74,62.765,880599993.0
2009-03-03 13:16:00,62.765,62.77,62.74,62.76,428000000.0
2009-03-03 13:17:00,62.75,62.77,62.74,62.755,264399999.0
2009-03-03 13:18:00,62.765,62.775,62.755,62.755,147800000.0
2009-03-03 13:19:00,62.755,62.76,62.735,62.745,226600001.0
2009-03-03 13:20:00,62.745,62.76,62.725,62.725,165000000.0
2009-03-03 13:21:00,62.725,62.73,62.715,62.72,206200000.0
2009-03-03 13:22:00,62.715,62.72,62.705,62.71,138800000.0
2009-03-03 13:23:00,62.705,62.72,62.675,62.715,340000000.0
2009-03-03 13:24:00,62.715,62.715,62.655,62.665,388200000.0
2009-03-03 13:25:00,62.665,62.685,62.655,62.66,337200000.0
2009-03-03 13:26:00,62.66,62.67,62.65,62.67,96400000.0
2009-03-03 13:27:00,62.67,62.69,62.665,62.68,269399999.0
2009-03-03 13:28:00,62.68,62.685,62.645,62.65,385000000.0
2009-03-03 13:29:00,62.645,62.645,62.62,62.625,337800000.0
2009-03-03 13:30:00,62.625,62.645,62.615,62.625,219400000.0
2009-03-03 13:31:00,62.63,62.63,62.565,62.575,454400000.0
2009-03-03 13:32:00,62.58,62.595,62.55,62.58,356600000.0
2009-03-03 13:33:00,62.585,62.585,62.54,62.54,247200000.0
2009-03-03 13:34:00,62.54,62.575,62.54,62.575,160400000.0
2009-03-03 13:35:00,62.575,62.59,62.54,62.54,219000000.0
2009-03-03 13:36:00,62.54,62.56,62.525,62.54,345400000.0
2009-03-03 13:37:00,62.54,62.575,62.52,62.57,368000000.0
2009-03-03 13:38:00,62.565,62.59,62.55,62.565,287400000.0
2009-03-03 13:39:00,62.565,62.595,62.56,62.595,67900000.0
2009-03-03 13:40:00,62.595,62.595,62.565,62.575,155200000.0
2009-03-03 13:41:00,62.58,62.59,62.565,62.585,189400000.0
2009-03-03 13:42:00,62.585,62.585,62.56,62.56,116400000.0
2009-03-03 13:43:00,62.56,62.59,62.56,62.58,51200000.0
2009-03-03 13:44:00,62.575,62.575,62.535,62.555,222000000.0
2009-03-03 13:45:00,62.555,62.59,62.555,62.58,155400000.0
2009-03-03 13:46:00,62.58,62.58,62.565,62.565,153800000.0
2009-03-03 13:47:00,62.56,62.565,62.495,62.535,292800000.0
2009-03-03 13:48:00,62.535,62.56,62.535,62.55,157000000.0
2009-03-03 13:49:00,62.565,62.6,62.55,62.58,354000000.0
2009-03-03 13:50:00,62.58,62.595,62.565,62.57,336600000.0
2009-03-03 13:51:00,62.575,62.575,62.535,62.55,542700000.0
2009-03-03 13:52:00,62.55,62.55,62.49,62.525,394599999.0
2009-03-03 13:53:00,62.525,62.525,62.495,62.51,165600000.0
2009-03-03 13:54:00,62.51,62.52,62.49,62.515,130200000.0
2009-03-03 13:55:00,62.51,62.51,62.475,62.485,132400000.0
2009-03-03 13:56:00,62.48,62.48,62.46,62.465,173000000.0
2009-03-03 13:57:00,62.465,62.475,62.43,62.445,261400000.0
2009-03-03 13:58:00,62.45,62.46,62.4,62.425,141400000.0
2009-03-03 13:59:00,62.425,62.48,62.415,62.48,342200000.0
2009-03-03 14:00:00,62.475,62.535,62.45,62.53,489200000.0
2009-03-03 14:01:00,62.535,62.615,62.53,62.605,334200000.0
2009-03-03 14:02:00,62.61,62.625,62.56,62.56,364600000.0
2009-03-03 14:03:00,62.56,62.615,62.56,62.6,176200000.0
2009-03-03 14:04:00,62.595,62.625,62.59,62.62,280200000.0
2009-03-03 14:05:00,62.615,62.7,62.61,62.7,376200000.0
2009-03-03 14:06:00,62.7,62.725,62.69,62.715,300000000.0
2009-03-03 14:07:00,62.72,62.72,62.7,62.71,158800000.0
2009-03-03 14:08:00,62.71,62.715,62.695,62.7,129600000.0
2009-03-03 14:09:00,62.69,62.705,62.68,62.69,247600000.0
2009-03-03 14:10:00,62.685,62.735,62.685,62.73,206200000.0
2009-03-03 14:11:00,62.72,62.78,62.715,62.775,299200000.0
2009-03-03 14:12:00,62.775,62.775,62.745,62.765,227999999.0
2009-03-03 14:13:00,62.77,62.79,62.77,62.79,150400000.0
2009-03-03 14:14:00,62.79,62.795,62.77,62.775,370799999.0
2009-03-03 14:15:00,62.775,62.8,62.77,62.78,288999999.0
2009-03-03 14:16:00,62.775,62.815,62.775,62.8,229200000.0
2009-03-03 14:17:00,62.8,62.8,62.785,62.79,113000000.0
2009-03-03 14:18:00,62.79,62.805,62.775,62.78,227200000.0
2009-03-03 14:19:00,62.78,62.78,62.76,62.77,195800000.0
2009-03-03 14:20:00,62.775,62.775,62.74,62.745,158600000.0
2009-03-03 14:21:00,62.745,62.77,62.73,62.765,192200000.0
2009-03-03 14:22:00,62.76,62.78,62.76,62.765,66400000.0
2009-03-03 14:23:00,62.765,62.8,62.765,62.795,160400000.0
2009-03-03 14:24:00,62.79,62.845,62.79,62.825,331800000.0
2009-03-03 14:25:00,62.83,62.89,62.8,62.88,515000001.0
2009-03-03 14:26:00,62.88,62.88,62.84,62.85,208400000.0
2009-03-03 14:27:00,62.855,62.895,62.855,62.895,330400000.0
2009-03-03 14:28:00,62.895,62.895,62.845,62.855,271800000.0
2009-03-03 14:29:00,62.85,62.87,62.845,62.865,186200000.0
2009-03-03 14:30:00,62.865,62.865,62.8,62.8,243200000.0
2009-03-03 14:31:00,62.8,62.81,62.78,62.795,246600000.0
2009-03-03 14:32:00,62.795,62.795,62.755,62.775,249400000.0
2009-03-03 14:33:00,62.775,62.8,62.76,62.795,145600000.0
2009-03-03 14:34:00,62.8,62.8,62.785,62.785,27000000.0
2009-03-03 14:35:00,62.795,62.795,62.77,62.77,96000000.0
2009-03-03 14:36:00,62.775,62.795,62.755,62.785,331000000.0
2009-03-03 14:37:00,62.78,62.79,62.745,62.75,194200000.0
2009-03-03 14:38:00,62.75,62.81,62.75,62.805,337400000.0
2009-03-03 14:39:00,62.805,62.83,62.795,62.815,326999999.0
2009-03-03 14:40:00,62.83,62.83,62.795,62.825,159199999.0
2009-03-03 14:41:00,62.81,62.83,62.8,62.805,279000001.0
2009-03-03 14:42:00,62.81,62.83,62.8,62.83,169399999.0
2009-03-03 14:43:00,62.82,62.825,62.81,62.815,56800000.0
2009-03-03 14:44:00,62.825,62.825,62.805,62.82,95400001.0
2009-03-03 14:45:00,62.815,62.82,62.795,62.82,271600000.0
2009-03-03 14:46:00,62.81,62.82,62.75,62.76,397600000.0
2009-03-03 14:47:00,62.765,62.825,62.765,62.815,219000000.0
2009-03-03 14:48:00,62.805,62.855,62.805,62.855,182000000.0
2009-03-03 14:49:00,62.855,62.86,62.83,62.835,194000000.0
2009-03-03 14:50:00,62.835,62.84,62.81,62.815,279400000.0
2009-03-03 14:51:00,62.815,62.83,62.8,62.815,195599999.0
2009-03-03 14:52:00,62.815,62.825,62.81,62.825,129000000.0
2009-03-03 14:53:00,62.81,62.82,62.795,62.805,166200000.0
2009-03-03 14:54:00,62.805,62.815,62.8,62.81,103400002.0
2009-03-03 14:55:00,62.81,62.81,62.795,62.805,100800000.0
2009-03-03 14:56:00,62.805,62.825,62.8,62.815,230800000.0
2009-03-03 14:57:00,62.815,62.83,62.815,62.825,138400000.0
2009-03-03 14:58:00,62.83,62.835,62.805,62.815,251000001.0
2009-03-03 14:59:00,62.82,62.83,62.795,62.83,311400000.0
2009-03-03 15:00:00,62.82,62.86,62.82,62.84,357400001.0
2009-03-03 15:01:00,62.845,62.875,62.83,62.875,295999999.0
2009-03-03 15:02:00,62.86,62.905,62.85,62.895,403800001.0
2009-03-03 15:03:00,62.9,62.935,62.9,62.915,590999999.0
2009-03-03 15:04:00,62.915,62.945,62.89,62.935,600399999.0
2009-03-03 15:05:00,62.935,63.01,62.935,63.0,698400000.0
2009-03-03 15:06:00,63.0,63.04,62.98,63.02,750400001.0
2009-03-03 15:07:00,63.025,63.125,63.015,63.06,450200002.0
2009-03-03 15:08:00,63.07,63.095,63.055,63.08,353400000.0
2009-03-03 15:09:00,63.08,63.105,63.075,63.1,353999999.0
2009-03-03 15:10:00,63.1,63.105,63.07,63.07,245000000.0
2009-03-03 15:11:00,63.07,63.075,63.045,63.055,327200000.0
2009-03-03 15:12:00,63.055,63.065,63.0,63.0,451200002.0
2009-03-03 15:13:00,62.99,63.01,62.975,62.985,514399999.0
2009-03-03 15:14:00,62.985,63.005,62.96,63.005,508600001.0
2009-03-03 15:15:00,63.01,63.01,62.975,62.99,279600000.0
2009-03-03 15:16:00,62.99,63.0,62.985,63.0,156600001.0
2009-03-03 15:17:00,63.0,63.035,63.0,63.02,290400000.0
2009-03-03 15:18:00,63.01,63.025,62.985,62.995,368600002.0
2009-03-03 15:19:00,62.995,63.04,62.98,63.03,399400001.0
2009-03-03 15:20:00,63.03,63.09,63.03,63.06,292800000.0
2009-03-03 15:21:00,63.06,63.14,63.06,63.12,261400000.0
2009-03-03 15:22:00,63.115,63.15,63.115,63.14,410600000.0
2009-03-03 15:23:00,63.14,63.165,63.135,63.15,244200000.0
2009-03-03 15:24:00,63.15,63.175,63.15,63.175,229000000.0
2009-03-03 15:25:00,63.175,63.195,63.155,63.155,213200000.0
2009-03-03 15:26:00,63.155,63.155,63.135,63.14,354400000.0
2009-03-03 15:27:00,63.145,63.16,63.115,63.13,346400000.0
2009-03-03 15:28:00,63.135,63.135,63.12,63.125,114200000.0
2009-03-03 15:29:00,63.125,63.175,63.12,63.165,374400000.0
2009-03-03 15:30:00,63.17,63.18,63.115,63.115,397200000.0
2009-03-03 15:31:00,63.115,63.115,63.085,63.085,211800000.0
2009-03-03 15:32:00,63.075,63.09,63.075,63.075,219800000.0
2009-03-03 15:33:00,63.075,63.105,63.07,63.1,189000000.0
2009-03-03 15:34:00,63.095,63.12,63.075,63.115,286800000.0
2009-03-03 15:35:00,63.115,63.145,63.115,63.125,438400000.0
2009-03-03 15:36:00,63.13,63.155,63.12,63.12,348200000.0
2009-03-03 15:37:00,63.11,63.125,63.085,63.09,574400001.0
2009-03-03 15:38:00,63.085,63.1,63.08,63.085,299200000.0
2009-03-03 15:39:00,63.08,63.125,63.08,63.115,301600000.0
2009-03-03 15:40:00,63.115,63.125,63.08,63.105,474400000.0
2009-03-03 15:41:00,63.105,63.125,63.1,63.115,278200000.0
2009-03-03 15:42:00,63.115,63.145,63.09,63.145,369800000.0
2009-03-03 15:43:00,63.145,63.185,63.135,63.185,357200000.0
2009-03-03 15:44:00,63.18,63.18,63.16,63.16,165800000.0
2009-03-03 15:45:00,63.16,63.185,63.15,63.155,567200000.0
2009-03-03 15:46:00,63.155,63.155,63.12,63.12,306600000.0
2009-03-03 15:47:00,63.12,63.12,63.09,63.12,314800000.0
2009-03-03 15:48:00,63.12,63.17,63.115,63.15,384200000.0
2009-03-03 15:49:00,63.15,63.21,63.145,63.205,372200000.0
2009-03-03 15:50:00,63.205,63.235,63.2,63.235,319200000.0
2009-03-03 15:51:00,63.235,63.26,63.22,63.25,377000000.0
2009-03-03 15:52:00,63.265,63.325,63.255,63.265,616200000.0
2009-03-03 15:53:00,63.265,63.325,63.255,63.315,464400000.0
2009-03-03 15:54:00,63.32,63.35,63.285,63.29,587600000.0
2009-03-03 15:55:00,63.28,63.38,63.28,63.375,490600000.0
2009-03-03 15:56:00,63.38,63.395,63.305,63.36,662000000.0
2009-03-03 15:57:00,63.365,63.365,63.32,63.325,344800000.0
2009-03-03 15:58:00,63.33,63.335,63.325,63.325,96600000.0
2009-03-03 15:59:00,63.325,63.375,63.305,63.375,273800000.0
2009-03-03 16:00:00,63.375,63.375,63.275,63.285,413800000.0
2009-03-03 16:01:00,63.29,63.355,63.285,63.315,478600000.0
2009-03-03 16:02:00,63.315,63.385,63.31,63.35,422199999.0
2009-03-03 16:03:00,63.35,63.36,63.23,63.245,436400000.0
2009-03-03 16:04:00,63.245,63.27,63.225,63.255,494400000.0
2009-03-03 16:05:00,63.255,63.35,63.255,63.335,457600000.0
2009-03-03 16:06:00,63.33,63.375,63.33,63.375,426000000.0
2009-03-03 16:07:00,63.37,63.385,63.34,63.34,288600000.0
2009-03-03 16:08:00,63.34,63.345,63.27,63.275,248100000.0
2009-03-03 16:09:00,63.26,63.29,63.255,63.275,252400000.0
2009-03-03 16:10:00,63.28,63.315,63.27,63.315,270800000.0
2009-03-03 16:11:00,63.31,63.33,63.295,63.305,177400000.0
2009-03-03 16:12:00,63.3,63.34,63.3,63.34,121000000.0
2009-03-03 16:13:00,63.34,63.34,63.3,63.3,265000000.0
2009-03-03 16:14:00,63.3,63.3,63.275,63.3,286000000.0
2009-03-03 16:15:00,63.3,63.305,63.265,63.29,353200000.0
2009-03-03 16:16:00,63.28,63.3,63.27,63.285,391900000.0
2009-03-03 16:17:00,63.285,63.305,63.23,63.24,360800000.0
2009-03-03 16:18:00,63.235,63.26,63.215,63.22,539800000.0
2009-03-03 16:19:00,63.22,63.245,63.21,63.215,237400000.0
2009-03-03 16:20:00,63.22,63.225,63.17,63.17,477900000.0
2009-03-03 16:21:00,63.165,63.23,63.165,63.22,388200000.0
2009-03-03 16:22:00,63.225,63.235,63.21,63.23,190000000.0
2009-03-03 16:23:00,63.23,63.285,63.23,63.255,312400000.0
2009-03-03 16:24:00,63.27,63.27,63.24,63.255,207200000.0
2009-03-03 16:25:00,63.255,63.255,63.21,63.21,181400000.0
2009-03-03 16:26:00,63.21,63.23,63.195,63.225,141200000.0
2009-03-03 16:27:00,63.23,63.235,63.225,63.225,123000000.0
2009-03-03 16:28:00,63.225,63.25,63.225,63.25,182200000.0
2009-03-03 16:29:00,63.25,63.315,63.24,63.315,624000000.0
2009-03-03 16:30:00,63.315,63.355,63.31,63.34,589600000.0
2009-03-03 16:31:00,63.335,63.41,63.29,63.375,637000001.0
2009-03-03 16:32:00,63.365,63.39,63.325,63.335,470200000.0
2009-03-03 16:33:00,63.335,63.355,63.31,63.345,390000000.0
2009-03-03 16:34:00,63.345,63.345,63.265,63.27,270000000.0
2009-03-03 16:35:00,63.27,63.27,63.185,63.215,502400000.0
2009-03-03 16:36:00,63.215,63.22,63.185,63.21,321200000.0
2009-03-03 16:37:00,63.21,63.28,63.195,63.28,305800000.0
2009-03-03 16:38:00,63.275,63.3,63.275,63.28,310200000.0
2009-03-03 16:39:00,63.285,63.295,63.275,63.275,440400001.0
2009-03-03 16:40:00,63.275,63.28,63.215,63.27,294200000.0
2009-03-03 16:41:00,63.275,63.275,63.235,63.245,401400000.0
2009-03-03 16:42:00,63.245,63.26,63.205,63.225,479400000.0
2009-03-03 16:43:00,63.22,63.23,63.19,63.22,379000000.0
2009-03-03 16:44:00,63.225,63.245,63.19,63.205,507000000.0
2009-03-03 16:45:00,63.205,63.245,63.2,63.235,490600000.0
2009-03-03 16:46:00,63.23,63.23,63.17,63.21,376200001.0
2009-03-03 16:47:00,63.215,63.23,63.165,63.205,385800002.0
2009-03-03 16:48:00,63.2,63.2,63.15,63.175,329400000.0
2009-03-03 16:49:00,63.175,63.195,63.17,63.18,292800000.0
2009-03-03 16:50:00,63.18,63.185,63.155,63.16,360400000.0
2009-03-03 16:51:00,63.17,63.205,63.165,63.2,265400000.0
2009-03-03 16:52:00,63.2,63.215,63.175,63.195,350000000.0
2009-03-03 16:53:00,63.2,63.215,63.19,63.215,197600000.0
2009-03-03 16:54:00,63.215,63.265,63.21,63.26,302600000.0
2009-03-03 16:55:00,63.265,63.265,63.205,63.23,546400000.0
2009-03-03 16:56:00,63.23,63.255,63.205,63.235,393000000.0
2009-03-03 16:57:00,63.235,63.28,63.235,63.265,241600000.0
2009-03-03 16:58:00,63.285,63.285,63.26,63.265,286000000.0
2009-03-03 16:59:00,63.27,63.285,63.25,63.285,266700000.0
2009-03-03 17:00:00,63.29,63.29,63.175,63.175,571600000.0
2009-03-03 17:01:00,63.185,63.285,63.165,63.27,456000000.0
2009-03-03 17:02:00,63.26,63.31,63.23,63.24,409600000.0
2009-03-03 17:03:00,63.23,63.24,63.195,63.23,439800000.0
2009-03-03 17:04:00,63.23,63.255,63.215,63.255,429200000.0
2009-03-03 17:05:00,63.255,63.285,63.235,63.285,359600000.0
2009-03-03 17:06:00,63.285,63.295,63.25,63.28,513800000.0
2009-03-03 17:07:00,63.28,63.305,63.23,63.28,441000000.0
2009-03-03 17:08:00,63.28,63.325,63.27,63.31,585000000.0
2009-03-03 17:09:00,63.31,63.33,63.275,63.28,579200000.0
2009-03-03 17:10:00,63.28,63.28,63.185,63.19,577600000.0
2009-03-03 17:11:00,63.19,63.205,63.16,63.18,362700000.0
2009-03-03 17:12:00,63.175,63.185,63.145,63.155,572400000.0
2009-03-03 17:13:00,63.16,63.19,63.16,63.16,349400000.0
2009-03-03 17:14:00,63.16,63.195,63.155,63.155,354400000.0
2009-03-03 17:15:00,63.155,63.21,63.155,63.17,419000000.0
2009-03-03 17:16:00,63.165,63.17,63.13,63.15,494000000.0
2009-03-03 17:17:00,63.15,63.2,63.15,63.2,432800000.0
2009-03-03 17:18:00,63.195,63.2,63.115,63.15,535600000.0
2009-03-03 17:19:00,63.15,63.205,63.15,63.2,547600000.0
2009-03-03 17:20:00,63.2,63.215,63.16,63.19,577300000.0
2009-03-03 17:21:00,63.195,63.2,63.145,63.16,564200000.0
2009-03-03 17:22:00,63.15,63.17,63.145,63.16,322400000.0
2009-03-03 17:23:00,63.16,63.18,63.135,63.14,372000000.0
2009-03-03 17:24:00,63.14,63.17,63.135,63.14,291300000.0
2009-03-03 17:25:00,63.14,63.18,63.135,63.17,384600000.0
2009-03-03 17:26:00,63.17,63.195,63.16,63.185,463000000.0
2009-03-03 17:27:00,63.19,63.2,63.175,63.18,401200000.0
2009-03-03 17:28:00,63.175,63.25,63.17,63.23,490000002.0
2009-03-03 17:29:00,63.23,63.255,63.21,63.215,484400000.0
2009-03-03 17:30:00,63.21,63.27,63.21,63.26,175600000.0
2009-03-03 17:31:00,63.26,63.27,63.22,63.23,418800000.0
2009-03-03 17:32:00,63.23,63.27,63.22,63.265,466200000.0
2009-03-03 17:33:00,63.265,63.29,63.205,63.215,372000000.0
2009-03-03 17:34:00,63.22,63.265,63.22,63.255,332700000.0
2009-03-03 17:35:00,63.25,63.25,63.21,63.22,241400000.0
2009-03-03 17:36:00,63.215,63.22,63.18,63.195,410200000.0
2009-03-03 17:37:00,63.195,63.23,63.18,63.225,466800000.0
2009-03-03 17:38:00,63.22,63.24,63.185,63.2,517800000.0
2009-03-03 17:39:00,63.2,63.215,63.095,63.13,320200000.0
2009-03-03 17:40:00,63.13,63.165,63.115,63.135,650600001.0
2009-03-03 17:41:00,63.135,63.17,63.11,63.155,522200000.0
2009-03-03 17:42:00,63.155,63.195,63.12,63.19,536800000.0
2009-03-03 17:43:00,63.19,63.195,63.145,63.18,478000000.0
2009-03-03 17:44:00,63.18,63.185,63.13,63.14,446800000.0
2009-03-03 17:45:00,63.135,63.135,63.09,63.115,622000000.0
2009-03-03 17:46:00,63.115,63.145,63.11,63.145,390400000.0
2009-03-03 17:47:00,63.15,63.185,63.145,63.185,389200000.0
2009-03-03 17:48:00,63.185,63.185,63.125,63.13,464400000.0
2009-03-03 17:49:00,63.125,63.145,63.115,63.13,337400000.0
2009-03-03 17:50:00,63.125,63.13,63.115,63.12,345800000.0
2009-03-03 17:51:00,63.115,63.14,63.11,63.115,300600000.0
2009-03-03 17:52:00,63.11,63.11,63.04,63.045,468800000.0
2009-03-03 17:53:00,63.045,63.06,63.015,63.02,471600000.0
2009-03-03 17:54:00,63.02,63.03,62.96,62.965,422200000.0
2009-03-03 17:55:00,62.97,63.0,62.92,62.93,410400000.0
2009-03-03 17:56:00,62.925,62.945,62.9,62.935,538200000.0
2009-03-03 17:57:00,62.935,62.94,62.85,62.875,546200000.0
2009-03-03 17:58:00,62.88,62.89,62.84,62.89,501300000.0
2009-03-03 17:59:00,62.895,62.93,62.835,62.865,488400000.0
2009-03-03 18:00:00,62.87,62.925,62.87,62.915,491000000.0
2009-03-03 18:01:00,62.915,62.925,62.855,62.86,339000000.0
2009-03-03 18:02:00,62.865,62.865,62.82,62.835,414200000.0
2009-03-03 18:03:00,62.83,62.85,62.81,62.835,386600000.0
2009-03-03 18:04:00,62.84,62.87,62.78,62.8,426200000.0
2009-03-03 18:05:00,62.8,62.8,62.75,62.75,493000000.0
2009-03-03 18:06:00,62.75,62.75,62.695,62.705,488400000.0
2009-03-03 18:07:00,62.705,62.775,62.7,62.765,515000000.0
2009-03-03 18:08:00,62.77,62.77,62.71,62.725,464800000.0
2009-03-03 18:09:00,62.73,62.755,62.67,62.695,434200000.0
2009-03-03 18:10:00,62.695,62.73,62.615,62.625,425200000.0
2009-03-03 18:11:00,62.62,62.66,62.59,62.64,445400000.0
2009-03-03 18:12:00,62.645,62.705,62.635,62.705,272200000.0
2009-03-03 18:13:00,62.705,62.715,62.62,62.62,570400000.0
2009-03-03 18:14:00,62.63,62.735,62.62,62.705,374800000.0
2009-03-03 18:15:00,62.72,62.74,62.69,62.69,491400000.0
2009-03-03 18:16:00,62.685,62.735,62.685,62.715,344800001.0
2009-03-03 18:17:00,62.72,62.74,62.65,62.66,340800000.0
2009-03-03 18:18:00,62.66,62.685,62.635,62.68,322200000.0
2009-03-03 18:19:00,62.68,62.7,62.64,62.67,401800000.0
2009-03-03 18:20:00,62.675,62.79,62.67,62.77,401200000.0
2009-03-03 18:21:00,62.77,62.79,62.74,62.745,363400000.0
2009-03-03 18:22:00,62.745,62.795,62.74,62.785,235000000.0
2009-03-03 18:23:00,62.785,62.785,62.755,62.78,274800000.0
2009-03-03 18:24:00,62.78,62.855,62.78,62.805,475800000.0
2009-03-03 18:25:00,62.805,62.825,62.775,62.79,514600001.0
2009-03-03 18:26:00,62.79,62.82,62.78,62.82,342600000.0
2009-03-03 18:27:00,62.83,62.85,62.795,62.835,321999999.0
2009-03-03 18:28:00,62.835,62.9,62.825,62.885,320200000.0
2009-03-03 18:29:00,62.89,62.89,62.865,62.865,177800000.0
2009-03-03 18:30:00,62.855,62.855,62.81,62.835,269800000.0
2009-03-03 18:31:00,62.845,62.895,62.83,62.89,310600000.0
2009-03-03 18:32:00,62.895,62.9,62.85,62.86,331400000.0
2009-03-03 18:33:00,62.85,62.86,62.83,62.83,269800001.0
2009-03-03 18:34:00,62.83,62.83,62.805,62.815,597200000.0
2009-03-03 18:35:00,62.815,62.815,62.78,62.79,311999998.0
2009-03-03 18:36:00,62.78,62.805,62.775,62.775,295400000.0
2009-03-03 18:37:00,62.775,62.78,62.665,62.69,679600001.0
2009-03-03 18:38:00,62.69,62.7,62.63,62.65,424400000.0
2009-03-03 18:39:00,62.65,62.665,62.625,62.645,292600000.0
2009-03-03 18:40:00,62.645,62.69,62.645,62.69,331800000.0
2009-03-03 18:41:00,62.685,62.69,62.64,62.65,334200000.0
2009-03-03 18:42:00,62.645,62.655,62.625,62.645,448199998.0
2009-03-03 18:43:00,62.66,62.715,62.645,62.715,368200000.0
2009-03-03 18:44:00,62.705,62.715,62.67,62.71,347000000.0
2009-03-03 18:45:00,62.71,62.73,62.675,62.69,315600000.0
2009-03-03 18:46:00,62.69,62.76,62.69,62.76,394200001.0
2009-03-03 18:47:00,62.76,62.76,62.715,62.725,390200001.0
2009-03-03 18:48:00,62.725,62.725,62.67,62.69,369000000.0
2009-03-03 18:49:00,62.69,62.725,62.69,62.705,273000000.0
2009-03-03 18:50:00,62.705,62.735,62.685,62.685,174800000.0
2009-03-03 18:51:00,62.685,62.69,62.61,62.63,456200000.0
2009-03-03 18:52:00,62.63,62.645,62.615,62.64,290800000.0
2009-03-03 18:53:00,62.64,62.685,62.63,62.645,232400000.0
2009-03-03 18:54:00,62.635,62.65,62.625,62.64,246400000.0
2009-03-03 18:55:00,62.64,62.665,62.63,62.665,162200000.0
2009-03-03 18:56:00,62.665,62.685,62.66,62.66,148200000.0
2009-03-03 18:57:00,62.665,62.695,62.665,62.675,199800000.0
2009-03-03 18:58:00,62.695,62.705,62.68,62.695,248200000.0
2009-03-03 18:59:00,62.69,62.695,62.665,62.675,188800000.0
2009-03-03 19:00:00,62.675,62.75,62.675,62.75,216400000.0
2009-03-03 19:01:00,62.755,62.8,62.755,62.8,202000000.0
2009-03-03 19:02:00,62.8,62.835,62.765,62.8,344600000.0
2009-03-03 19:03:00,62.8,62.81,62.79,62.8,192400000.0
2009-03-03 19:04:00,62.795,62.815,62.795,62.81,167000000.0
2009-03-03 19:05:00,62.81,62.87,62.81,62.86,179200000.0
2009-03-03 19:06:00,62.86,62.915,62.86,62.895,236000000.0
2009-03-03 19:07:00,62.9,63.0,62.9,62.995,272200000.0
2009-03-03 19:08:00,62.99,63.015,62.985,62.995,380400000.0
2009-03-03 19:09:00,63.0,63.01,62.95,62.975,257200000.0
2009-03-03 19:10:00,62.99,63.025,62.985,62.995,254800000.0
2009-03-03 19:11:00,63.015,63.065,62.99,62.995,402800000.0
2009-03-03 19:12:00,62.99,63.02,62.985,63.005,162200000.0
2009-03-03 19:13:00,63.005,63.005,62.95,62.955,421800000.0
2009-03-03 19:14:00,62.955,62.96,62.935,62.935,318200000.0
2009-03-03 19:15:00,62.93,62.95,62.88,62.89,313800000.0
2009-03-03 19:16:00,62.89,62.91,62.89,62.9,246400000.0
2009-03-03 19:17:00,62.9,62.97,62.885,62.95,345400000.0
2009-03-03 19:18:00,62.95,63.035,62.95,63.035,361000000.0
2009-03-03 19:19:00,63.035,63.16,63.035,63.14,350200000.0
2009-03-03 19:20:00,63.14,63.145,63.1,63.11,337600000.0
2009-03-03 19:21:00,63.11,63.11,63.085,63.1,266400000.0
2009-03-03 19:22:00,63.1,63.115,63.09,63.105,333200000.0
2009-03-03 19:23:00,63.115,63.135,63.085,63.11,376200000.0
2009-03-03 19:24:00,63.11,63.125,63.06,63.07,207800000.0
2009-03-03 19:25:00,63.07,63.095,63.06,63.065,346400000.0
2009-03-03 19:26:00,63.06,63.1,63.06,63.1,273400000.0
2009-03-03 19:27:00,63.1,63.13,63.095,63.12,276800000.0
2009-03-03 19:28:00,63.12,63.19,63.12,63.19,347400000.0
2009-03-03 19:29:00,63.19,63.23,63.19,63.23,349400000.0
2009-03-03 19:30:00,63.23,63.23,63.085,63.085,428400000.0
2009-03-03 19:31:00,63.09,63.13,63.08,63.085,237400000.0
2009-03-03 19:32:00,63.08,63.08,63.04,63.045,232000000.0
2009-03-03 19:33:00,63.05,63.095,63.0,63.0,352200000.0
2009-03-03 19:34:00,63.0,63.025,63.0,63.005,226400000.0
2009-03-03 19:35:00,63.0,63.085,63.0,63.065,445200000.0
2009-03-03 19:36:00,63.07,63.085,62.985,62.985,264000000.0
2009-03-03 19:37:00,62.985,63.025,62.98,63.02,225400000.0
2009-03-03 19:38:00,63.02,63.08,63.02,63.06,264400000.0
2009-03-03 19:39:00,63.06,63.07,63.025,63.04,310200000.0
2009-03-03 19:40:00,63.045,63.05,62.98,62.99,298400000.0
2009-03-03 19:41:00,62.99,63.02,62.99,63.01,270800000.0
2009-03-03 19:42:00,63.01,63.065,63.005,63.055,284400000.0
2009-03-03 19:43:00,63.06,63.11,63.06,63.105,224800000.0
2009-03-03 19:44:00,63.11,63.12,63.1,63.115,201400000.0
2009-03-03 19:45:00,63.11,63.115,63.095,63.095,211400000.0
2009-03-03 19:46:00,63.095,63.115,63.06,63.095,346800000.0
2009-03-03 19:47:00,63.1,63.11,63.09,63.11,302200000.0
2009-03-03 19:48:00,63.105,63.14,63.1,63.13,286000000.0
2009-03-03 19:49:00,63.135,63.16,63.105,63.105,170800000.0
2009-03-03 19:50:00,63.11,63.11,63.04,63.045,330800000.0
2009-03-03 19:51:00,63.04,63.125,62.99,63.1,479200000.0
2009-03-03 19:52:00,63.1,63.115,63.025,63.025,325400000.0
2009-03-03 19:53:00,63.02,63.04,63.02,63.02,205600000.0
2009-03-03 19:54:00,63.015,63.085,63.015,63.065,254000000.0
2009-03-03 19:55:00,63.065,63.075,63.04,63.04,232200000.0
2009-03-03 19:56:00,63.045,63.045,62.985,62.985,227400000.0
2009-03-03 19:57:00,62.985,63.01,62.975,63.01,201800000.0
2009-03-03 19:58:00,63.005,63.01,62.945,62.945,147800000.0
2009-03-03 19:59:00,62.945,62.995,62.93,62.98,322600000.0
2009-03-03 20:00:00,62.98,62.995,62.975,62.99,69600000.0
2009-03-03 20:01:00,62.98,62.98,62.955,62.955,105200000.0
2009-03-03 20:02:00,62.955,62.965,62.945,62.945,127600000.0
2009-03-03 20:03:00,62.935,62.95,62.93,62.93,211200000.0
2009-03-03 20:04:00,62.935,63.0,62.93,62.99,245200000.0
2009-03-03 20:05:00,62.995,63.005,62.935,62.935,252200000.0
2009-03-03 20:06:00,62.94,62.98,62.915,62.965,181000000.0
2009-03-03 20:07:00,62.96,62.96,62.905,62.915,449200000.0
2009-03-03 20:08:00,62.915,62.97,62.915,62.955,181400000.0
2009-03-03 20:09:00,62.95,62.97,62.945,62.97,189200000.0
2009-03-03 20:10:00,62.96,62.96,62.945,62.955,245800000.0
2009-03-03 20:11:00,62.96,62.965,62.96,62.965,32000000.0
2009-03-03 20:12:00,62.965,62.975,62.965,62.975,40000000.0
2009-03-03 20:13:00,62.97,63.075,62.97,63.05,382000000.0
2009-03-03 20:14:00,63.045,63.05,63.01,63.01,285200000.0
2009-03-03 20:15:00,63.01,63.045,62.99,63.04,336600000.0
2009-03-03 20:16:00,63.04,63.075,63.02,63.065,245800000.0
2009-03-03 20:17:00,63.08,63.085,63.065,63.075,221800000.0
2009-03-03 20:18:00,63.075,63.075,63.065,63.065,202400000.0
2009-03-03 20:19:00,63.075,63.12,63.055,63.105,192600000.0
2009-03-03 20:20:00,63.105,63.13,63.075,63.13,306000000.0
2009-03-03 20:21:00,63.135,63.135,63.12,63.12,93800000.0
2009-03-03 20:22:00,63.125,63.145,63.125,63.14,84000000.0
2009-03-03 20:23:00,63.14,63.14,63.1,63.105,169600000.0
2009-03-03 20:24:00,63.105,63.105,63.06,63.06,156800000.0
2009-03-03 20:25:00,63.06,63.07,63.045,63.07,141200000.0
2009-03-03 20:26:00,63.07,63.07,63.035,63.04,106000000.0
2009-03-03 20:27:00,63.04,63.055,63.02,63.045,223600000.0
2009-03-03 20:28:00,63.045,63.055,63.02,63.025,120200000.0
2009-03-03 20:29:00,63.025,63.045,63.02,63.04,148600000.0
2009-03-03 20:30:00,63.04,63.06,63.025,63.06,225600000.0
2009-03-03 20:31:00,63.07,63.085,63.055,63.085,97000000.0
2009-03-03 20:32:00,63.08,63.08,63.035,63.035,284000000.0
2009-03-03 20:33:00,63.035,63.035,63.025,63.035,106800000.0
2009-03-03 20:34:00,63.035,63.055,63.01,63.045,312400000.0
2009-03-03 20:35:00,63.035,63.04,63.01,63.01,128000000.0
2009-03-03 20:36:00,63.005,63.005,62.945,62.945,213400000.0
2009-03-03 20:37:00,62.95,62.97,62.91,62.91,205000000.0
2009-03-03 20:38:00,62.905,62.925,62.895,62.905,179600000.0
2009-03-03 20:39:00,62.905,62.93,62.885,62.885,177800000.0
2009-03-03 20:40:00,62.885,62.925,62.885,62.925,137200000.0
2009-03-03 20:41:00,62.925,62.94,62.89,62.89,193400000.0
2009-03-03 20:42:00,62.89,62.92,62.89,62.92,250400000.0
2009-03-03 20:43:00,62.915,62.915,62.89,62.895,124200000.0
2009-03-03 20:44:00,62.89,62.905,62.89,62.895,81000000.0
2009-03-03 20:45:00,62.89,62.905,62.84,62.875,129800000.0
2009-03-03 20:46:00,62.885,62.885,62.84,62.855,238600000.0
2009-03-03 20:47:00,62.855,62.885,62.83,62.84,354700000.0
2009-03-03 20:48:00,62.835,62.87,62.82,62.83,248400000.0
2009-03-03 20:49:00,62.825,62.825,62.78,62.78,282800000.0
2009-03-03 20:50:00,62.785,62.84,62.785,62.81,351200000.0
2009-03-03 20:51:00,62.815,62.825,62.755,62.76,218200000.0
2009-03-03 20:52:00,62.775,62.845,62.775,62.81,305600000.0
2009-03-03 20:53:00,62.805,62.87,62.805,62.845,196200000.0
2009-03-03 20:54:00,62.845,62.87,62.81,62.83,213000000.0
2009-03-03 20:55:00,62.825,62.87,62.825,62.87,159000000.0
2009-03-03 20:56:00,62.865,62.88,62.835,62.85,198000000.0
2009-03-03 20:57:00,62.85,62.855,62.845,62.85,60000000.0
2009-03-03 20:58:00,62.855,62.91,62.855,62.91,349200000.0
2009-03-03 20:59:00,62.915,62.945,62.895,62.9,260800000.0
2009-03-03 21:00:00,62.9,62.935,62.855,62.91,305000000.0
2009-03-03 21:01:00,62.905,62.91,62.88,62.9,294400000.0
2009-03-03 21:02:00,62.9,62.955,62.895,62.905,348400000.0
2009-03-03 21:03:00,62.905,62.935,62.895,62.9,170600000.0
2009-03-03 21:04:00,62.9,63.005,62.89,62.95,478800000.0
2009-03-03 21:05:00,62.95,62.97,62.94,62.94,384200000.0
2009-03-03 21:06:00,62.945,62.98,62.915,62.98,277000000.0
2009-03-03 21:07:00,62.985,62.985,62.945,62.95,207800000.0
2009-03-03 21:08:00,62.94,62.95,62.925,62.94,234000000.0
2009-03-03 21:09:00,62.95,62.975,62.91,62.92,330800000.0
2009-03-03 21:10:00,62.915,62.92,62.905,62.915,81600000.0
2009-03-03 21:11:00,62.91,62.98,62.905,62.975,205600000.0
2009-03-03 21:12:00,62.98,63.035,62.965,63.035,271600000.0
2009-03-03 21:13:00,63.035,63.035,62.965,62.99,142000000.0
2009-03-03 21:14:00,62.99,63.05,62.98,63.045,302200000.0
2009-03-03 21:15:00,63.04,63.045,63.03,63.04,128200000.0
2009-03-03 21:16:00,63.04,63.04,63.0,63.0,155200000.0
2009-03-03 21:17:00,63.0,63.005,62.98,62.985,188400000.0
2009-03-03 21:18:00,62.985,63.005,62.965,62.97,173600000.0
2009-03-03 21:19:00,62.97,62.995,62.965,62.97,93600000.0
2009-03-03 21:20:00,62.97,63.005,62.94,63.005,208000000.0
2009-03-03 21:21:00,63.005,63.025,62.995,62.995,180000000.0
2009-03-03 21:22:00,62.995,63.005,62.975,62.995,133800000.0
2009-03-03 21:23:00,62.995,63.05,62.99,63.035,155400000.0
2009-03-03 21:24:00,63.03,63.105,63.03,63.07,332000000.0
2009-03-03 21:25:00,63.07,63.07,63.05,63.07,126000000.0
2009-03-03 21:26:00,63.075,63.11,63.075,63.1,133800000.0
2009-03-03 21:27:00,63.105,63.115,63.05,63.055,260000000.0
2009-03-03 21:28:00,63.06,63.075,63.03,63.045,311200000.0
2009-03-03 21:29:00,63.045,63.055,63.015,63.03,255200000.0
2009-03-03 21:30:00,63.035,63.075,63.035,63.075,98200000.0
2009-03-03 21:31:00,63.08,63.115,63.05,63.05,368000000.0
2009-03-03 21:32:00,63.06,63.07,62.985,63.06,405200000.0
2009-03-03 21:33:00,63.07,63.115,63.04,63.115,186800000.0
2009-03-03 21:34:00,63.115,63.135,63.09,63.135,265000000.0
2009-03-03 21:35:00,63.14,63.18,63.14,63.16,256800000.0
2009-03-03 21:36:00,63.16,63.225,63.16,63.22,207400000.0
2009-03-03 21:37:00,63.225,63.225,63.185,63.195,280800000.0
2009-03-03 21:38:00,63.195,63.195,63.145,63.145,139000000.0
2009-03-03 21:39:00,63.145,63.18,63.145,63.175,221600000.0
2009-03-03 21:40:00,63.175,63.18,63.15,63.16,179800000.0
2009-03-03 21:41:00,63.155,63.175,63.145,63.15,151200000.0
2009-03-03 21:42:00,63.145,63.155,63.13,63.155,209600000.0
2009-03-03 21:43:00,63.155,63.155,63.085,63.115,317600000.0
2009-03-03 21:44:00,63.115,63.13,63.095,63.095,160200000.0
2009-03-03 21:45:00,63.095,63.095,63.05,63.05,155400000.0
2009-03-03 21:46:00,63.045,63.075,63.04,63.07,246400000.0
2009-03-03 21:47:00,63.065,63.145,63.065,63.12,329200000.0
2009-03-03 21:48:00,63.125,63.125,63.04,63.075,218400000.0
2009-03-03 21:49:00,63.065,63.17,63.06,63.15,210600000.0
2009-03-03 21:50:00,63.15,63.16,63.075,63.085,267000000.0
2009-03-03 21:51:00,63.1,63.1,63.065,63.08,141600000.0
2009-03-03 21:52:00,63.085,63.135,63.06,63.125,266800000.0
2009-03-03 21:53:00,63.125,63.185,63.125,63.175,137600000.0
2009-03-03 21:54:00,63.175,63.175,63.175,63.175,44000000.0
2009-03-03 21:55:00,63.17,63.19,63.145,63.185,150800000.0
2009-03-03 21:56:00,63.185,63.2,63.175,63.18,121800000.0
2009-03-03 21:57:00,63.18,63.22,63.175,63.22,144000000.0
2009-03-03 21:58:00,63.215,63.27,63.21,63.25,239200000.0
2009-03-03 21:59:00,63.25,63.26,63.21,63.215,214200000.0
2009-03-03 22:00:00,63.215,63.215,63.175,63.175,191800000.0
2009-03-03 22:01:00,63.175,63.175,63.135,63.145,234600000.0
2009-03-03 22:02:00,63.145,63.16,63.135,63.15,213400000.0
2009-03-03 22:03:00,63.145,63.155,63.135,63.155,146600000.0
2009-03-03 22:04:00,63.15,63.15,63.13,63.145,202400000.0
2009-03-03 22:05:00,63.15,63.15,63.12,63.12,134000000.0
2009-03-03 22:06:00,63.12,63.145,63.12,63.125,186200000.0
2009-03-03 22:07:00,63.125,63.13,63.11,63.125,233200000.0
2009-03-03 22:08:00,63.12,63.205,63.11,63.205,125400000.0
2009-03-03 22:09:00,63.19,63.195,63.15,63.17,191000000.0
2009-03-03 22:10:00,63.16,63.205,63.16,63.205,190600000.0
2009-03-03 22:11:00,63.2,63.21,63.175,63.18,105200000.0
2009-03-03 22:12:00,63.175,63.185,63.07,63.085,305600000.0
2009-03-03 22:13:00,63.095,63.1,63.06,63.095,298200000.0
2009-03-03 22:14:00,63.09,63.115,63.085,63.1,390400000.0
2009-03-03 22:15:00,63.095,63.1,63.085,63.09,98200000.0
2009-03-03 22:16:00,63.09,63.14,63.085,63.14,229200000.0
2009-03-03 22:17:00,63.135,63.135,63.08,63.11,321000000.0
2009-03-03 22:18:00,63.11,63.175,63.11,63.15,243400000.0
2009-03-03 22:19:00,63.155,63.155,63.09,63.135,266400000.0
2009-03-03 22:20:00,63.13,63.145,63.125,63.135,157400000.0
2009-03-03 22:21:00,63.125,63.125,63.105,63.105,116200000.0
2009-03-03 22:22:00,63.11,63.11,63.0,63.01,234200000.0
2009-03-03 22:23:00,63.005,63.005,62.97,62.975,391800000.0
2009-03-03 22:24:00,62.975,63.03,62.97,63.02,232000000.0
2009-03-03 22:25:00,63.0,63.0,62.98,62.99,210400000.0
2009-03-03 22:26:00,62.99,63.02,62.975,62.995,315200000.0
2009-03-03 22:27:00,62.985,63.02,62.985,63.0,225200000.0
2009-03-03 22:28:00,63.005,63.035,63.005,63.03,81000000.0
2009-03-03 22:29:00,63.04,63.04,63.03,63.035,84000000.0
2009-03-03 22:30:00,63.03,63.035,63.03,63.03,84200000.0
2009-03-03 22:31:00,63.03,63.06,63.03,63.04,166000000.0
2009-03-03 22:32:00,63.04,63.04,63.015,63.015,206400000.0
2009-03-03 22:33:00,63.015,63.035,63.015,63.035,67400000.0
2009-03-03 22:34:00,63.035,63.04,63.03,63.035,37200000.0
2009-03-03 22:35:00,63.03,63.04,63.03,63.04,137600000.0
2009-03-03 22:36:00,63.04,63.05,63.03,63.03,63400000.0
2009-03-03 22:37:00,63.035,63.045,63.03,63.03,115200000.0
2009-03-03 22:38:00,63.02,63.03,63.005,63.015,137800000.0
2009-03-03 22:39:00,63.015,63.02,62.955,62.955,107600000.0
2009-03-03 22:40:00,62.96,62.965,62.955,62.965,64000000.0
2009-03-03 22:41:00,62.955,62.965,62.935,62.95,124200000.0
2009-03-03 22:42:00,62.955,62.965,62.94,62.95,292600000.0
2009-03-03 22:43:00,62.955,62.955,62.95,62.95,24000000.0
2009-03-03 22:44:00,62.95,62.95,62.935,62.935,22000000.0
2009-03-03 22:45:00,62.93,62.935,62.92,62.92,85000000.0
2009-03-03 22:46:00,62.92,62.92,62.88,62.89,77400000.0
2009-03-03 22:47:00,62.895,62.94,62.89,62.94,77000000.0
2009-03-03 22:48:00,62.94,62.955,62.935,62.945,70200000.0
2009-03-03 22:49:00,62.945,62.945,62.92,62.93,141800000.0
2009-03-03 22:50:00,62.915,62.95,62.915,62.935,157800000.0
2009-03-03 22:51:00,62.935,62.935,62.895,62.9,125600000.0
2009-03-03 22:52:00,62.895,62.905,62.865,62.895,162200000.0
2009-03-03 22:53:00,62.895,62.95,62.885,62.93,255000000.0
2009-03-03 22:54:00,62.935,62.995,62.91,62.985,276400000.0
2009-03-03 22:55:00,62.995,63.025,62.98,62.98,198400000.0
2009-03-03 22:56:00,62.98,62.985,62.95,62.96,176800000.0
2009-03-03 22:57:00,62.955,62.96,62.955,62.96,11200000.0
2009-03-03 22:58:00,62.96,62.97,62.9,62.905,169600000.0
2009-03-03 22:59:00,62.905,62.92,62.835,62.9,360800000.0
2009-03-03 23:00:00,62.9,62.905,62.825,62.825,179600000.0
2009-03-03 23:01:00,62.82,62.865,62.815,62.835,313400000.0
2009-03-03 23:02:00,62.84,62.84,62.805,62.805,232200000.0
2009-03-03 23:03:00,62.81,62.875,62.79,62.865,261600000.0
2009-03-03 23:04:00,62.865,62.865,62.81,62.825,229200000.0
2009-03-03 23:05:00,62.82,62.905,62.82,62.86,228800000.0
2009-03-03 23:06:00,62.86,62.86,62.845,62.85,36800000.0
2009-03-03 23:07:00,62.85,62.865,62.84,62.865,69000000.0
2009-03-03 23:08:00,62.86,62.875,62.84,62.845,221200000.0
2009-03-03 23:09:00,62.84,62.85,62.805,62.83,240000000.0
2009-03-03 23:10:00,62.79,62.828,62.764,62.807,160200000.0
2009-03-03 23:11:00,62.825,62.84,62.82,62.84,146000000.0
2009-03-03 23:12:00,62.83,62.845,62.825,62.84,42600000.0
2009-03-03 23:13:00,62.83,62.865,62.83,62.86,180200000.0
2009-03-03 23:14:00,62.865,62.87,62.815,62.815,192200000.0
2009-03-03 23:15:00,62.805,62.85,62.785,62.79,261400000.0
2009-03-03 23:16:00,62.79,62.81,62.785,62.8,234400000.0
2009-03-03 23:17:00,62.795,62.795,62.73,62.745,160000000.0
2009-03-03 23:18:00,62.755,62.755,62.69,62.71,180400000.0
2009-03-03 23:19:00,62.705,62.74,62.705,62.74,155000000.0
2009-03-03 23:20:00,62.745,62.75,62.69,62.71,210600000.0
2009-03-03 23:21:00,62.7,62.7,62.68,62.685,163800000.0
2009-03-03 23:22:00,62.69,62.73,62.685,62.725,115000000.0
2009-03-03 23:23:00,62.725,62.735,62.69,62.715,320200000.0
2009-03-03 23:24:00,62.715,62.73,62.71,62.715,133800000.0
2009-03-03 23:25:00,62.725,62.735,62.675,62.695,193000000.0
2009-03-03 23:26:00,62.685,62.7,62.68,62.685,95600000.0
2009-03-03 23:27:00,62.69,62.705,62.655,62.66,143800000.0
2009-03-03 23:28:00,62.665,62.665,62.64,62.66,211400000.0
2009-03-03 23:29:00,62.655,62.665,62.645,62.665,146600000.0
2009-03-03 23:30:00,62.665,62.665,62.65,62.66,154400000.0
2009-03-03 23:31:00,62.66,62.66,62.63,62.645,79800000.0
2009-03-03 23:32:00,62.645,62.645,62.605,62.615,254400000.0
2009-03-03 23:33:00,62.625,62.64,62.59,62.59,139800000.0
2009-03-03 23:34:00,62.58,62.585,62.57,62.57,195400000.0
2009-03-03 23:35:00,62.57,62.575,62.53,62.545,271800000.0
2009-03-03 23:36:00,62.54,62.555,62.525,62.535,309200000.0
2009-03-03 23:37:00,62.54,62.545,62.535,62.54,115000000.0
2009-03-03 23:38:00,62.54,62.55,62.505,62.505,196400000.0
2009-03-03 23:39:00,62.505,62.51,62.445,62.465,525000000.0
2009-03-03 23:40:00,62.495,62.505,62.465,62.5,307600000.0
2009-03-03 23:41:00,62.5,62.51,62.47,62.505,117400000.0
2009-03-03 23:42:00,62.515,62.515,62.475,62.48,110200000.0
2009-03-03 23:43:00,62.485,62.495,62.48,62.495,81000000.0
2009-03-03 23:44:00,62.495,62.51,62.495,62.5,242400000.0
2009-03-03 23:45:00,62.5,62.55,62.5,62.545,228000000.0
2009-03-03 23:46:00,62.54,62.545,62.505,62.525,115600000.0
2009-03-03 23:47:00,62.525,62.54,62.51,62.525,104800000.0
2009-03-03 23:48:00,62.525,62.54,62.525,62.54,53600000.0
2009-03-03 23:49:00,62.545,62.56,62.535,62.56,72000000.0
2009-03-03 23:50:00,62.555,62.59,62.55,62.575,205600000.0
2009-03-03 23:51:00,62.575,62.6,62.575,62.575,129800000.0
2009-03-03 23:52:00,62.57,62.595,62.57,62.575,216600000.0
2009-03-03 23:53:00,62.575,62.585,62.55,62.585,322200000.0
2009-03-03 23:54:00,62.585,62.635,62.58,62.635,202200000.0
2009-03-03 23:55:00,62.63,62.63,62.595,62.615,337200000.0
2009-03-03 23:56:00,62.61,62.61,62.575,62.58,265000000.0
2009-03-03 23:57:00,62.575,62.595,62.56,62.57,215600000.0
2009-03-03 23:58:00,62.565,62.565,62.545,62.555,45800000.0
2009-03-03 23:59:00,62.56,62.58,62.56,62.58,41000000.0
2009-03-04 00:00:00,62.575,62.615,62.575,62.615,46000000.0
2009-03-04 00:01:00,62.61,62.61,62.585,62.585,36800000.0
2009-03-04 00:02:00,62.59,62.64,62.59,62.605,39600000.0
2009-03-04 00:03:00,62.6,62.61,62.595,62.61,32000000.0
2009-03-04 00:04:00,62.62,62.62,62.62,62.62,8000000.0
2009-03-04 00:05:00,62.635,62.635,62.62,62.63,104000000.0
2009-03-04 00:06:00,62.63,62.635,62.63,62.635,16000000.0
2009-03-04 00:07:00,62.65,62.65,62.63,62.63,20000000.0
2009-03-04 00:08:00,62.645,62.7,62.645,62.685,110200000.0
2009-03-04 00:09:00,62.685,62.695,62.68,62.695,104000000.0
2009-03-04 00:10:00,62.68,62.705,62.68,62.705,36000000.0
2009-03-04 00:11:00,62.705,62.705,62.675,62.685,146000000.0
2009-03-04 00:12:00,62.685,62.685,62.66,62.66,100000000.0
2009-03-04 00:13:00,62.67,62.74,62.67,62.695,181400000.0
2009-03-04 00:14:00,62.715,62.72,62.685,62.705,80600000.0
2009-03-04 00:15:00,62.705,62.715,62.69,62.705,63800001.0
2009-03-04 00:16:00,62.695,62.705,62.66,62.675,177000001.0
2009-03-04 00:17:00,62.675,62.675,62.675,62.675,12000000.0
2009-03-04 00:18:00,62.68,62.695,62.675,62.68,56000000.0
2009-03-04 00:19:00,62.69,62.69,62.68,62.68,16000000.0
2009-03-04 00:20:00,62.685,62.69,62.685,62.685,20000000.0
2009-03-04 00:21:00,62.69,62.705,62.69,62.705,24000000.0
2009-03-04 00:22:00,62.7,62.71,62.7,62.7,28000000.0
2009-03-04 00:23:00,62.657,62.682,62.637,62.66,41600000.0
2009-03-04 00:24:00,62.695,62.7,62.69,62.7,20000000.0
2009-03-04 00:25:00,62.69,62.695,62.69,62.69,35600000.0
2009-03-04 00:26:00,62.705,62.715,62.705,62.71,32000000.0
2009-03-04 00:27:00,62.715,62.715,62.715,62.715,4000000.0
2009-03-04 00:28:00,62.715,62.715,62.705,62.705,32000000.0
2009-03-04 00:29:00,62.71,62.71,62.7,62.705,40600000.0
2009-03-04 00:30:00,62.695,62.7,62.695,62.695,37200000.0
2009-03-04 00:31:00,62.695,62.7,62.69,62.695,41800000.0
2009-03-04 00:32:00,62.705,62.705,62.7,62.7,12000000.0
2009-03-04 00:33:00,62.695,62.705,62.65,62.665,104400000.0
2009-03-04 00:34:00,62.675,62.7,62.675,62.7,49800000.0
2009-03-04 00:35:00,62.7,62.705,62.67,62.675,156000000.0
2009-03-04 00:36:00,62.675,62.685,62.66,62.67,58400000.0
2009-03-04 00:37:00,62.675,62.675,62.63,62.63,184800000.0
2009-03-04 00:38:00,62.655,62.675,62.63,62.63,75200000.0
2009-03-04 00:39:00,62.635,62.635,62.615,62.625,79000000.0
2009-03-04 00:40:00,62.655,62.655,62.595,62.595,101400000.0
2009-03-04 00:41:00,62.605,62.615,62.585,62.61,135400000.0
2009-03-04 00:42:00,62.61,62.635,62.565,62.6,255200000.0
2009-03-04 00:43:00,62.595,62.605,62.595,62.605,49400000.0
2009-03-04 00:44:00,62.605,62.61,62.555,62.575,167200000.0
2009-03-04 00:45:00,62.565,62.585,62.56,62.56,112600000.0
2009-03-04 00:46:00,62.56,62.565,62.56,62.565,15600000.0
2009-03-04 00:47:00,62.565,62.565,62.55,62.555,166200000.0
2009-03-04 00:48:00,62.565,62.585,62.545,62.555,183000000.0
2009-03-04 00:49:00,62.555,62.56,62.53,62.56,217400000.0
2009-03-04 00:50:00,62.555,62.565,62.555,62.565,91600000.0
2009-03-04 00:51:00,62.57,62.57,62.57,62.57,4600000.0
2009-03-04 00:52:00,62.565,62.565,62.565,62.565,8600000.0
2009-03-04 00:53:00,62.565,62.57,62.565,62.57,31000000.0
2009-03-04 00:54:00,62.531,62.552,62.519,62.543,82200000.0
2009-03-04 00:55:00,62.575,62.58,62.56,62.56,84400000.0
2009-03-04 00:56:00,62.56,62.59,62.56,62.59,58000000.0
2009-03-04 00:57:00,62.59,62.59,62.575,62.575,8600000.0
2009-03-04 00:58:00,62.57,62.575,62.55,62.565,73800000.0
2009-03-04 00:59:00,62.56,62.58,62.55,62.565,187000000.0
2009-03-04 01:00:00,62.565,62.565,62.56,62.565,94600000.0
2009-03-04 01:01:00,62.565,62.605,62.565,62.6,228200000.0
2009-03-04 01:02:00,62.605,62.625,62.605,62.625,183000000.0
2009-03-04 01:03:00,62.63,62.65,62.625,62.64,244200000.0
2009-03-04 01:04:00,62.645,62.65,62.64,62.645,94000000.0
2009-03-04 01:05:00,62.645,62.655,62.635,62.65,63799999.0
2009-03-04 01:06:00,62.655,62.655,62.625,62.635,86800000.0
2009-03-04 01:07:00,62.64,62.66,62.64,62.66,62400000.0
2009-03-04 01:08:00,62.665,62.665,62.64,62.64,88800000.0
2009-03-04 01:09:00,62.645,62.655,62.635,62.655,99900000.0
2009-03-04 01:10:00,62.655,62.665,62.65,62.66,133200000.0
2009-03-04 01:11:00,62.66,62.66,62.655,62.66,16000000.0
2009-03-04 01:12:00,62.655,62.665,62.645,62.65,162800001.0
2009-03-04 01:13:00,62.655,62.67,62.645,62.67,116600000.0
2009-03-04 01:14:00,62.665,62.735,62.665,62.715,457600003.0
2009-03-04 01:15:00,62.715,62.73,62.69,62.69,252800001.0
2009-03-04 01:16:00,62.685,62.71,62.68,62.7,241000000.0
2009-03-04 01:17:00,62.7,62.735,62.7,62.725,181400001.0
2009-03-04 01:18:00,62.725,62.74,62.725,62.73,32600000.0
2009-03-04 01:19:00,62.74,62.755,62.73,62.735,130000000.0
2009-03-04 01:20:00,62.735,62.77,62.735,62.755,199800000.0
2009-03-04 01:21:00,62.76,62.77,62.745,62.75,149400000.0
2009-03-04 01:22:00,62.745,62.775,62.745,62.765,113000001.0
2009-03-04 01:23:00,62.765,62.77,62.765,62.765,44600000.0
2009-03-04 01:24:00,62.765,62.79,62.765,62.78,156200000.0
2009-03-04 01:25:00,62.785,62.795,62.76,62.77,261400000.0
2009-03-04 01:26:00,62.78,62.8,62.765,62.79,271000000.0
2009-03-04 01:27:00,62.795,62.8,62.77,62.775,222200001.0
2009-03-04 01:28:00,62.775,62.775,62.735,62.755,152400000.0
2009-03-04 01:29:00,62.75,62.775,62.745,62.755,133200000.0
2009-03-04 01:30:00,62.755,62.775,62.75,62.765,192800000.0
2009-03-04 01:31:00,62.765,62.77,62.755,62.76,131800000.0
2009-03-04 01:32:00,62.76,62.765,62.74,62.765,142600000.0
2009-03-04 01:33:00,62.76,62.78,62.74,62.74,132600001.0
2009-03-04 01:34:00,62.745,62.77,62.745,62.77,45600000.0
2009-03-04 01:35:00,62.77,62.77,62.755,62.76,84000000.0
2009-03-04 01:36:00,62.77,62.78,62.76,62.78,104000000.0
2009-03-04 01:37:00,62.775,62.83,62.775,62.82,154600000.0
2009-03-04 01:38:00,62.82,62.845,62.81,62.82,120000000.0
2009-03-04 01:39:00,62.82,62.82,62.8,62.81,136000000.0
2009-03-04 01:40:00,62.81,62.815,62.795,62.795,120000000.0
2009-03-04 01:41:00,62.795,62.795,62.775,62.795,61000000.0
2009-03-04 01:42:00,62.8,62.825,62.795,62.82,99100000.0
2009-03-04 01:43:00,62.815,62.84,62.815,62.82,64600000.0
2009-03-04 01:44:00,62.82,62.825,62.82,62.82,33200000.0
2009-03-04 01:45:00,62.825,62.855,62.825,62.85,92600000.0
2009-03-04 01:46:00,62.855,62.86,62.84,62.84,114500000.0
2009-03-04 01:47:00,62.835,62.85,62.82,62.82,95000000.0
2009-03-04 01:48:00,62.82,62.835,62.79,62.79,167800000.0
2009-03-04 01:49:00,62.795,62.795,62.75,62.77,230000000.0
2009-03-04 01:50:00,62.765,62.785,62.76,62.76,111300000.0
2009-03-04 01:51:00,62.765,62.795,62.745,62.795,206700000.0
2009-03-04 01:52:00,62.79,62.825,62.78,62.815,198200000.0
2009-03-04 01:53:00,62.815,62.82,62.815,62.82,56000000.0
2009-03-04 01:54:00,62.82,62.82,62.8,62.805,115600000.0
2009-03-04 01:55:00,62.805,62.835,62.805,62.82,106400000.0
2009-03-04 01:56:00,62.82,62.825,62.785,62.8,136000000.0
2009-03-04 01:57:00,62.8,62.815,62.785,62.805,68000000.0
2009-03-04 01:58:00,62.805,62.825,62.805,62.81,64000000.0
2009-03-04 01:59:00,62.795,62.8,62.775,62.785,137399999.0
2009-03-04 02:00:00,62.785,62.84,62.785,62.81,245800000.0
2009-03-04 02:01:00,62.805,62.805,62.77,62.77,122600000.0
2009-03-04 02:02:00,62.77,62.81,62.765,62.79,193200000.0
2009-03-04 02:03:00,62.795,62.815,62.795,62.8,108000000.0
2009-03-04 02:04:00,62.805,62.81,62.795,62.795,92000000.0
2009-03-04 02:05:00,62.8,62.815,62.8,62.815,48000000.0
2009-03-04 02:06:00,62.81,62.82,62.81,62.81,44000000.0
2009-03-04 02:07:00,62.805,62.815,62.8,62.8,28000000.0
2009-03-04 02:08:00,62.805,62.815,62.765,62.77,136000000.0
2009-03-04 02:09:00,62.77,62.785,62.765,62.765,68000000.0
2009-03-04 02:10:00,62.77,62.775,62.77,62.77,28000000.0
2009-03-04 02:11:00,62.78,62.78,62.765,62.775,104000000.0
2009-03-04 02:12:00,62.78,62.785,62.765,62.77,162600000.0
2009-03-04 02:13:00,62.775,62.805,62.765,62.795,183400000.0
2009-03-04 02:14:00,62.805,62.825,62.79,62.79,208000000.0
2009-03-04 02:15:00,62.79,62.79,62.775,62.79,92000000.0
2009-03-04 02:16:00,62.795,62.795,62.785,62.79,60000000.0
2009-03-04 02:17:00,62.785,62.785,62.775,62.785,52000000.0
2009-03-04 02:18:00,62.785,62.795,62.785,62.785,68000000.0
2009-03-04 02:19:00,62.78,62.795,62.775,62.785,104000000.0
2009-03-04 02:20:00,62.785,62.81,62.78,62.8,150600000.0
2009-03-04 02:21:00,62.8,62.805,62.79,62.8,68000000.0
2009-03-04 02:22:00,62.8,62.805,62.79,62.79,118600000.0
2009-03-04 02:23:00,62.785,62.785,62.75,62.755,33600000.0
2009-03-04 02:24:00,62.775,62.775,62.74,62.74,61600000.0
2009-03-04 02:25:00,62.74,62.75,62.73,62.73,104000000.0
2009-03-04 02:26:00,62.73,62.745,62.695,62.725,178600000.0
2009-03-04 02:27:00,62.725,62.745,62.665,62.665,246800000.0
2009-03-04 02:28:00,62.675,62.705,62.67,62.675,201200000.0
2009-03-04 02:29:00,62.675,62.685,62.6,62.6,453000001.0
2009-03-04 02:30:00,62.6,62.605,62.16,62.16,451500000.0
2009-03-04 02:31:00,62.16,62.195,62.13,62.15,347200000.0
2009-03-04 02:32:00,62.155,62.19,62.14,62.17,331200000.0
2009-03-04 02:33:00,62.16,62.19,62.125,62.135,264700000.0
2009-03-04 02:34:00,62.135,62.145,62.025,62.07,463400000.0
2009-03-04 02:35:00,62.08,62.11,62.045,62.08,327100000.0
2009-03-04 02:36:00,62.075,62.095,61.985,62.045,360400000.0
2009-03-04 02:37:00,62.05,62.085,62.0,62.08,349200000.0
2009-03-04 02:38:00,62.08,62.085,62.01,62.02,294600000.0
2009-03-04 02:39:00,62.02,62.06,62.0,62.035,242600000.0
2009-03-04 02:40:00,62.03,62.03,61.965,61.965,198400000.0
2009-03-04 02:41:00,61.94,61.985,61.895,61.975,459500000.0
2009-03-04 02:42:00,61.97,61.975,61.85,61.935,335299999.0
2009-03-04 02:43:00,61.91,61.935,61.85,61.85,254600000.0
2009-03-04 02:44:00,61.835,61.91,61.825,61.91,350200000.0
2009-03-04 02:45:00,61.905,61.92,61.82,61.83,331200000.0
2009-03-04 02:46:00,61.83,61.88,61.795,61.82,257000000.0
2009-03-04 02:47:00,61.82,61.82,61.785,61.8,197500000.0
2009-03-04 02:48:00,61.805,61.84,61.795,61.805,261300000.0
2009-03-04 02:49:00,61.81,61.89,61.795,61.88,287200000.0
2009-03-04 02:50:00,61.87,61.885,61.855,61.87,211200000.0
2009-03-04 02:51:00,61.875,61.89,61.855,61.89,216800000.0
2009-03-04 02:52:00,61.89,61.925,61.87,61.885,299200000.0
2009-03-04 02:53:00,61.865,61.9,61.855,61.885,252400000.0
2009-03-04 02:54:00,61.885,61.91,61.86,61.895,276400000.0
2009-03-04 02:55:00,61.895,61.91,61.85,61.88,261800000.0
2009-03-04 02:56:00,61.885,61.915,61.845,61.9,322200000.0
2009-03-04 02:57:00,61.9,62.035,61.9,61.995,291900000.0
2009-03-04 02:58:00,61.995,62.015,61.935,61.985,225200000.0
2009-03-04 02:59:00,61.985,62.005,61.93,61.955,366000000.0
2009-03-04 03:00:00,61.955,61.975,61.915,61.95,257200000.0
2009-03-04 03:01:00,61.955,62.02,61.955,62.02,149000000.0
2009-03-04 03:02:00,62.01,62.01,61.955,61.955,209600000.0
2009-03-04 03:03:00,61.96,62.0,61.96,61.995,178400000.0
2009-03-04 03:04:00,62.0,62.065,61.99,62.045,373500001.0
2009-03-04 03:05:00,62.045,62.08,62.045,62.06,247600000.0
2009-03-04 03:06:00,62.06,62.065,62.0,62.025,164300000.0
2009-03-04 03:07:00,62.035,62.055,62.0,62.015,297000000.0
2009-03-04 03:08:00,62.025,62.025,61.965,62.0,333800001.0
2009-03-04 03:09:00,62.005,62.04,61.985,62.02,177800000.0
2009-03-04 03:10:00,62.04,62.08,62.035,62.07,158100000.0
2009-03-04 03:11:00,62.07,62.095,62.065,62.09,150600000.0
2009-03-04 03:12:00,62.085,62.11,62.085,62.095,112000000.0
2009-03-04 03:13:00,62.09,62.09,62.045,62.06,124800000.0
2009-03-04 03:14:00,62.06,62.06,62.04,62.05,137200000.0
2009-03-04 03:15:00,62.045,62.07,62.045,62.055,100600000.0
2009-03-04 03:16:00,62.05,62.065,62.02,62.06,124300000.0
2009-03-04 03:17:00,62.045,62.045,62.035,62.045,96400001.0
2009-03-04 03:18:00,62.05,62.055,62.045,62.05,61600000.0
2009-03-04 03:19:00,62.055,62.06,62.05,62.055,80000000.0
2009-03-04 03:20:00,62.055,62.055,62.025,62.035,117400000.0
2009-03-04 03:21:00,62.04,62.04,62.005,62.015,175799999.0
2009-03-04 03:22:00,62.01,62.04,61.995,61.995,331400000.0
2009-03-04 03:23:00,61.995,62.02,61.99,62.02,60400000.0
2009-03-04 03:24:00,62.02,62.04,61.995,62.04,256800000.0
2009-03-04 03:25:00,62.03,62.06,62.025,62.045,172800000.0
2009-03-04 03:26:00,62.04,62.065,62.04,62.055,134400000.0
2009-03-04 03:27:00,62.055,62.06,62.005,62.005,189999999.0
2009-03-04 03:28:00,62.005,62.005,61.935,61.945,251600001.0
2009-03-04 03:29:00,61.94,61.965,61.92,61.965,164200000.0
2009-03-04 03:30:00,61.96,61.965,61.94,61.965,70600000.0
2009-03-04 03:31:00,61.96,61.98,61.96,61.975,101400000.0
2009-03-04 03:32:00,61.975,62.025,61.975,62.015,113400000.0
2009-03-04 03:33:00,62.005,62.005,61.985,61.99,90800000.0
2009-03-04 03:34:00,61.985,62.01,61.98,61.995,106600000.0
2009-03-04 03:35:00,62.005,62.015,61.985,62.0,129200000.0
2009-03-04 03:36:00,62.0,62.045,62.0,62.045,160000000.0
2009-03-04 03:37:00,62.045,62.05,62.005,62.005,145000000.0
2009-03-04 03:38:00,61.995,62.03,61.95,61.955,206000000.0
2009-03-04 03:39:00,61.965,61.985,61.945,61.98,196800000.0
2009-03-04 03:40:00,61.975,61.99,61.97,61.99,92000000.0
2009-03-04 03:41:00,61.995,62.015,61.99,61.995,168200000.0
2009-03-04 03:42:00,61.995,61.995,61.975,61.98,165800000.0
2009-03-04 03:43:00,61.985,61.995,61.98,61.99,88800000.0
2009-03-04 03:44:00,61.995,62.005,61.98,61.985,99200000.0
2009-03-04 03:45:00,61.99,61.995,61.95,61.965,223400002.0
2009-03-04 03:46:00,61.965,62.03,61.965,62.015,183400001.0
2009-03-04 03:47:00,62.01,62.075,62.01,62.025,161000001.0
2009-03-04 03:48:00,62.025,62.045,62.01,62.045,113400000.0
2009-03-04 03:49:00,62.045,62.095,62.045,62.085,251999999.0
2009-03-04 03:50:00,62.08,62.095,62.07,62.09,162800000.0
2009-03-04 03:51:00,62.095,62.105,62.09,62.09,134800000.0
2009-03-04 03:52:00,62.095,62.11,62.08,62.1,246600000.0
2009-03-04 03:53:00,62.095,62.095,62.065,62.065,264800000.0
2009-03-04 03:54:00,62.07,62.11,62.07,62.11,148000000.0
2009-03-04 03:55:00,62.11,62.115,62.105,62.115,76000000.0
2009-03-04 03:56:00,62.11,62.16,62.11,62.145,191000000.0
2009-03-04 03:57:00,62.15,62.175,62.13,62.165,214300000.0
2009-03-04 03:58:00,62.165,62.185,62.155,62.185,403600000.0
2009-03-04 03:59:00,62.185,62.225,62.185,62.185,240600000.0
2009-03-04 04:00:00,62.18,62.21,62.165,62.175,183200000.0
2009-03-04 04:01:00,62.17,62.215,62.17,62.195,156200000.0
2009-03-04 04:02:00,62.205,62.24,62.195,62.23,150100000.0
2009-03-04 04:03:00,62.23,62.275,62.23,62.265,248200000.0
2009-03-04 04:04:00,62.275,62.315,62.275,62.3,325800000.0
2009-03-04 04:05:00,62.3,62.3,62.27,62.285,311000000.0
2009-03-04 04:06:00,62.31,62.31,62.275,62.28,273800000.0
2009-03-04 04:07:00,62.28,62.29,62.265,62.28,182000000.0
2009-03-04 04:08:00,62.285,62.295,62.28,62.28,149100000.0
2009-03-04 04:09:00,62.285,62.3,62.27,62.275,316100000.0
2009-03-04 04:10:00,62.29,62.29,62.255,62.29,237600000.0
2009-03-04 04:11:00,62.295,62.31,62.275,62.275,200200000.0
2009-03-04 04:12:00,62.275,62.28,62.25,62.25,237400000.0
2009-03-04 04:13:00,62.245,62.25,62.215,62.23,148800000.0
2009-03-04 04:14:00,62.23,62.26,62.23,62.25,185200000.0
2009-03-04 04:15:00,62.26,62.26,62.235,62.245,167200000.0
2009-03-04 04:16:00,62.24,62.275,62.24,62.27,118400000.0
2009-03-04 04:17:00,62.275,62.285,62.26,62.275,342800000.0
2009-03-04 04:18:00,62.27,62.275,62.235,62.27,135200000.0
2009-03-04 04:19:00,62.27,62.3,62.27,62.3,82400000.0
2009-03-04 04:20:00,62.285,62.335,62.285,62.335,160400000.0
2009-03-04 04:21:00,62.325,62.34,62.32,62.325,133000000.0
2009-03-04 04:22:00,62.32,62.335,62.285,62.3,242000000.0
2009-03-04 04:23:00,62.29,62.32,62.29,62.32,100000000.0
2009-03-04 04:24:00,62.32,62.33,62.315,62.32,52000000.0
2009-03-04 04:25:00,62.325,62.325,62.265,62.3,159400001.0
2009-03-04 04:26:00,62.295,62.325,62.29,62.315,128000000.0
2009-03-04 04:27:00,62.315,62.34,62.315,62.34,115200000.0
2009-03-04 04:28:00,62.34,62.355,62.325,62.345,137200000.0
2009-03-04 04:29:00,62.34,62.35,62.335,62.335,72000000.0
2009-03-04 04:30:00,62.325,62.34,62.3,62.32,195400000.0
2009-03-04 04:31:00,62.315,62.32,62.305,62.31,202000000.0
2009-03-04 04:32:00,62.31,62.315,62.3,62.3,88600000.0
2009-03-04 04:33:00,62.31,62.31,62.265,62.28,173000000.0
2009-03-04 04:34:00,62.285,62.315,62.27,62.315,255000000.0
2009-03-04 04:35:00,62.315,62.325,62.3,62.315,64000000.0
2009-03-04 04:36:00,62.32,62.365,62.315,62.36,210800000.0
2009-03-04 04:37:00,62.36,62.39,62.355,62.385,212300000.0
2009-03-04 04:38:00,62.385,62.405,62.365,62.395,260600000.0
2009-03-04 04:39:00,62.405,62.42,62.395,62.4,261400001.0
2009-03-04 04:40:00,62.395,62.435,62.395,62.41,197600000.0
2009-03-04 04:41:00,62.41,62.43,62.395,62.42,245800000.0
2009-03-04 04:42:00,62.42,62.435,62.385,62.425,414200000.0
2009-03-04 04:43:00,62.43,62.435,62.405,62.41,128200000.0
2009-03-04 04:44:00,62.415,62.415,62.355,62.355,386600001.0
2009-03-04 04:45:00,62.37,62.38,62.355,62.365,308200000.0
2009-03-04 04:46:00,62.37,62.38,62.345,62.38,276200000.0
2009-03-04 04:47:00,62.38,62.39,62.365,62.39,101000000.0
2009-03-04 04:48:00,62.385,62.43,62.37,62.43,157600000.0
2009-03-04 04:49:00,62.43,62.44,62.415,62.42,220400000.0
2009-03-04 04:50:00,62.42,62.43,62.4,62.4,155400000.0
2009-03-04 04:51:00,62.405,62.425,62.39,62.415,232600000.0
2009-03-04 04:52:00,62.415,62.415,62.375,62.38,178000000.0
2009-03-04 04:53:00,62.38,62.4,62.37,62.4,110600000.0
2009-03-04 04:54:00,62.405,62.425,62.405,62.42,56600000.0
2009-03-04 04:55:00,62.425,62.43,62.405,62.405,124200000.0
2009-03-04 04:56:00,62.41,62.42,62.4,62.405,110800000.0
2009-03-04 04:57:00,62.405,62.425,62.405,62.415,46600000.0
2009-03-04 04:58:00,62.415,62.425,62.39,62.415,166300000.0
2009-03-04 04:59:00,62.41,62.41,62.385,62.405,227600000.0
2009-03-04 05:00:00,62.4,62.415,62.355,62.385,272200000.0
2009-03-04 05:01:00,62.38,62.41,62.355,62.38,275600000.0
2009-03-04 05:02:00,62.385,62.405,62.36,62.365,226800000.0
2009-03-04 05:03:00,62.365,62.38,62.31,62.31,313800000.0
2009-03-04 05:04:00,62.315,62.335,62.3,62.315,333200000.0
2009-03-04 05:05:00,62.32,62.33,62.315,62.32,126000000.0
2009-03-04 05:06:00,62.32,62.32,62.275,62.3,174400000.0
2009-03-04 05:07:00,62.295,62.315,62.295,62.31,146000000.0
2009-03-04 05:08:00,62.31,62.34,62.305,62.34,86800000.0
2009-03-04 05:09:00,62.335,62.335,62.33,62.335,52800000.0
2009-03-04 05:10:00,62.33,62.335,62.3,62.31,249000000.0
2009-03-04 05:11:00,62.31,62.315,62.295,62.295,210800000.0
2009-03-04 05:12:00,62.3,62.3,62.245,62.25,242200001.0
2009-03-04 05:13:00,62.255,62.26,62.235,62.25,213800000.0
2009-03-04 05:14:00,62.255,62.255,62.245,62.255,74200000.0
2009-03-04 05:15:00,62.25,62.28,62.25,62.265,160600000.0
2009-03-04 05:16:00,62.245,62.25,62.19,62.225,327999999.0
2009-03-04 05:17:00,62.23,62.245,62.2,62.225,162600000.0
2009-03-04 05:18:00,62.22,62.245,62.22,62.245,68000000.0
2009-03-04 05:19:00,62.245,62.265,62.235,62.265,44000000.0
2009-03-04 05:20:00,62.26,62.295,62.26,62.28,179000000.0
2009-03-04 05:21:00,62.28,62.285,62.26,62.285,36200000.0
2009-03-04 05:22:00,62.29,62.29,62.28,62.29,44000000.0
2009-03-04 05:23:00,62.285,62.295,62.285,62.29,76000000.0
2009-03-04 05:24:00,62.29,62.295,62.29,62.295,37200000.0
2009-03-04 05:25:00,62.29,62.3,62.29,62.3,138400000.0
2009-03-04 05:26:00,62.3,62.32,62.3,62.315,54200000.0
2009-03-04 05:27:00,62.31,62.31,62.305,62.31,12000000.0
2009-03-04 05:28:00,62.31,62.31,62.29,62.29,96800000.0
2009-03-04 05:29:00,62.305,62.305,62.27,62.28,89800000.0
2009-03-04 05:30:00,62.275,62.28,62.24,62.255,210800000.0
2009-03-04 05:31:00,62.255,62.255,62.225,62.255,95000000.0
2009-03-04 05:32:00,62.26,62.26,62.25,62.255,35500000.0
2009-03-04 05:33:00,62.26,62.295,62.26,62.295,105500000.0
2009-03-04 05:34:00,62.285,62.285,62.245,62.27,136200000.0
2009-03-04 05:35:00,62.27,62.285,62.27,62.28,52000000.0
2009-03-04 05:36:00,62.28,62.3,62.28,62.3,127800000.0
2009-03-04 05:37:00,62.305,62.32,62.305,62.315,56600000.0
2009-03-04 05:38:00,62.31,62.325,62.305,62.315,119000000.0
2009-03-04 05:39:00,62.3,62.355,62.3,62.335,238600000.0
2009-03-04 05:40:00,62.34,62.385,62.335,62.36,235800000.0
2009-03-04 05:41:00,62.36,62.39,62.36,62.375,176200000.0
2009-03-04 05:42:00,62.37,62.395,62.36,62.375,170200000.0
2009-03-04 05:43:00,62.37,62.385,62.345,62.385,210800000.0
2009-03-04 05:44:00,62.385,62.415,62.385,62.41,161600000.0
2009-03-04 05:45:00,62.405,62.42,62.395,62.4,70600000.0
2009-03-04 05:46:00,62.4,62.4,62.375,62.375,100000000.0
2009-03-04 05:47:00,62.37,62.38,62.335,62.34,145200000.0
2009-03-04 05:48:00,62.335,62.345,62.33,62.34,84600000.0
2009-03-04 05:49:00,62.34,62.36,62.31,62.33,168600000.0
2009-03-04 05:50:00,62.33,62.33,62.295,62.3,101800000.0
2009-03-04 05:51:00,62.3,62.3,62.26,62.26,140600000.0
2009-03-04 05:52:00,62.27,62.28,62.265,62.275,68600000.0
2009-03-04 05:53:00,62.27,62.275,62.25,62.26,188800000.0
2009-03-04 05:54:00,62.265,62.265,62.255,62.255,44000000.0
2009-03-04 05:55:00,62.26,62.275,62.255,62.275,56000000.0
2009-03-04 05:56:00,62.275,62.305,62.265,62.3,115000000.0
2009-03-04 05:57:00,62.3,62.33,62.28,62.29,198200001.0
2009-03-04 05:58:00,62.29,62.3,62.285,62.295,152800000.0
2009-03-04 05:59:00,62.3,62.315,62.27,62.315,282400000.0
2009-03-04 06:00:00,62.3,62.345,62.3,62.32,399500000.0
2009-03-04 06:01:00,62.33,62.33,62.28,62.305,155600000.0
2009-03-04 06:02:00,62.3,62.32,62.295,62.32,92600000.0
2009-03-04 06:03:00,62.315,62.32,62.3,62.3,124600000.0
2009-03-04 06:04:00,62.315,62.32,62.3,62.31,53200000.0
2009-03-04 06:05:00,62.3,62.3,62.285,62.29,137900000.0
2009-03-04 06:06:00,62.29,62.29,62.235,62.24,177400001.0
2009-03-04 06:07:00,62.235,62.235,62.215,62.235,87600000.0
2009-03-04 06:08:00,62.23,62.275,62.23,62.235,256800000.0
2009-03-04 06:09:00,62.235,62.27,62.235,62.25,54000000.0
2009-03-04 06:10:00,62.255,62.27,62.255,62.26,32000000.0
2009-03-04 06:11:00,62.255,62.265,62.25,62.26,32000000.0
2009-03-04 06:12:00,62.265,62.265,62.255,62.26,24000000.0
2009-03-04 06:13:00,62.26,62.265,62.245,62.265,82600000.0
2009-03-04 06:14:00,62.265,62.275,62.265,62.27,68000000.0
2009-03-04 06:15:00,62.275,62.28,62.255,62.255,60600000.0
2009-03-04 06:16:00,62.25,62.255,62.235,62.245,60600000.0
2009-03-04 06:17:00,62.24,62.245,62.235,62.24,47200000.0
2009-03-04 06:18:00,62.245,62.245,62.24,62.24,16000000.0
2009-03-04 06:19:00,62.24,62.245,62.215,62.22,93800000.0
2009-03-04 06:20:00,62.215,62.22,62.2,62.215,148200000.0
2009-03-04 06:21:00,62.215,62.255,62.215,62.255,84000000.0
2009-03-04 06:22:00,62.255,62.3,62.255,62.28,135800000.0
2009-03-04 06:23:00,62.275,62.275,62.255,62.27,220200002.0
2009-03-04 06:24:00,62.275,62.295,62.275,62.29,165000000.0
2009-03-04 06:25:00,62.29,62.3,62.275,62.285,113600000.0
2009-03-04 06:26:00,62.28,62.29,62.28,62.285,24600000.0
2009-03-04 06:27:00,62.285,62.285,62.28,62.285,20600000.0
2009-03-04 06:28:00,62.29,62.295,62.275,62.29,177400000.0
2009-03-04 06:29:00,62.295,62.32,62.295,62.315,28000000.0
2009-03-04 06:30:00,62.315,62.32,62.3,62.32,48600000.0
2009-03-04 06:31:00,62.315,62.33,62.315,62.33,50600000.0
2009-03-04 06:32:00,62.325,62.33,62.31,62.31,56000000.0
2009-03-04 06:33:00,62.3,62.3,62.29,62.29,26600000.0
2009-03-04 06:34:00,62.29,62.295,62.275,62.275,112200000.0
2009-03-04 06:35:00,62.285,62.295,62.275,62.275,32000000.0
2009-03-04 06:36:00,62.275,62.295,62.275,62.29,38600000.0
2009-03-04 06:37:00,62.28,62.28,62.265,62.265,155400000.0
2009-03-04 06:38:00,62.285,62.285,62.27,62.275,94000000.0
2009-03-04 06:39:00,62.28,62.285,62.28,62.285,36000000.0
2009-03-04 06:40:00,62.285,62.285,62.28,62.285,32000000.0
2009-03-04 06:41:00,62.29,62.295,62.285,62.29,36000000.0
2009-03-04 06:42:00,62.29,62.29,62.285,62.285,12000000.0
2009-03-04 06:43:00,62.28,62.28,62.27,62.28,28000000.0
2009-03-04 06:44:00,62.275,62.315,62.275,62.295,197600000.0
2009-03-04 06:45:00,62.3,62.3,62.275,62.3,89000000.0
2009-03-04 06:46:00,62.3,62.305,62.28,62.295,79600000.0
2009-03-04 06:47:00,62.29,62.295,62.28,62.285,52000000.0
2009-03-04 06:48:00,62.29,62.325,62.285,62.325,117900000.0
2009-03-04 06:49:00,62.3,62.305,62.275,62.29,112400000.0
2009-03-04 06:50:00,62.285,62.295,62.28,62.29,101200000.0
2009-03-04 06:51:00,62.285,62.29,62.275,62.285,48000000.0
2009-03-04 06:52:00,62.285,62.29,62.28,62.28,36000000.0
2009-03-04 06:53:00,62.28,62.29,62.27,62.285,60600000.0
2009-03-04 06:54:00,62.29,62.29,62.28,62.28,24000000.0
2009-03-04 06:55:00,62.285,62.285,62.28,62.285,20000000.0
2009-03-04 06:56:00,62.28,62.28,62.27,62.27,20000000.0
2009-03-04 06:57:00,62.28,62.28,62.27,62.28,24000000.0
2009-03-04 06:58:00,62.28,62.285,62.28,62.28,16000000.0
2009-03-04 06:59:00,62.29,62.29,62.28,62.28,20000000.0
2009-03-04 07:00:00,62.275,62.275,62.265,62.275,28600000.0
2009-03-04 07:01:00,62.275,62.275,62.27,62.27,29600000.0
2009-03-04 07:02:00,62.275,62.285,62.265,62.27,77200000.0
2009-03-04 07:03:00,62.265,62.285,62.255,62.275,243200000.0
2009-03-04 07:04:00,62.28,62.29,62.265,62.265,124000000.0
2009-03-04 07:05:00,62.27,62.29,62.27,62.29,68000000.0
2009-03-04 07:06:00,62.295,62.3,62.27,62.285,84000000.0
2009-03-04 07:07:00,62.29,62.29,62.285,62.29,16000000.0
2009-03-04 07:08:00,62.285,62.3,62.28,62.29,76000000.0
2009-03-04 07:09:00,62.3,62.34,62.3,62.325,189200000.0
2009-03-04 07:10:00,62.325,62.36,62.325,62.35,101200000.0
2009-03-04 07:11:00,62.345,62.36,62.335,62.36,144800000.0
2009-03-04 07:12:00,62.36,62.38,62.36,62.365,109000000.0
2009-03-04 07:13:00,62.365,62.38,62.355,62.37,235600000.0
2009-03-04 07:14:00,62.365,62.37,62.35,62.355,176600000.0
2009-03-04 07:15:00,62.345,62.375,62.34,62.365,107800000.0
2009-03-04 07:16:00,62.375,62.375,62.365,62.375,24600000.0
2009-03-04 07:17:00,62.375,62.395,62.375,62.385,114200000.0
2009-03-04 07:18:00,62.39,62.39,62.38,62.38,20000000.0
2009-03-04 07:19:00,62.375,62.375,62.365,62.375,102400000.0
2009-03-04 07:20:00,62.38,62.4,62.37,62.375,150400000.0
2009-03-04 07:21:00,62.37,62.37,62.365,62.365,44000000.0
2009-03-04 07:22:00,62.375,62.375,62.365,62.37,30600000.0
2009-03-04 07:23:00,62.375,62.375,62.37,62.37,20000000.0
2009-03-04 07:24:00,62.37,62.38,62.355,62.355,94800000.0
2009-03-04 07:25:00,62.36,62.4,62.36,62.4,172900000.0
2009-03-04 07:26:00,62.395,62.415,62.395,62.41,500200000.0
2009-03-04 07:27:00,62.4,62.405,62.39,62.4,240200000.0
2009-03-04 07:28:00,62.395,62.395,62.35,62.35,318800000.0
2009-03-04 07:29:00,62.355,62.365,62.35,62.355,65200000.0
2009-03-04 07:30:00,62.355,62.36,62.325,62.33,264200000.0
2009-03-04 07:31:00,62.335,62.35,62.325,62.35,130200000.0
2009-03-04 07:32:00,62.35,62.35,62.34,62.345,34400000.0
2009-03-04 07:33:00,62.35,62.35,62.345,62.35,50400000.0
2009-03-04 07:34:00,62.345,62.35,62.34,62.345,92400000.0
2009-03-04 07:35:00,62.345,62.35,62.315,62.325,403600000.0
2009-03-04 07:36:00,62.325,62.325,62.305,62.31,270600000.0
2009-03-04 07:37:00,62.31,62.33,62.31,62.33,132600000.0
2009-03-04 07:38:00,62.325,62.335,62.295,62.32,313800000.0
2009-03-04 07:39:00,62.32,62.33,62.32,62.325,78400000.0
2009-03-04 07:40:00,62.33,62.345,62.32,62.32,106400000.0
2009-03-04 07:41:00,62.315,62.345,62.315,62.34,88600000.0
2009-03-04 07:42:00,62.34,62.34,62.325,62.34,83400000.0
2009-03-04 07:43:00,62.34,62.38,62.34,62.365,157600000.0
2009-03-04 07:44:00,62.37,62.375,62.35,62.35,182800000.0
2009-03-04 07:45:00,62.355,62.355,62.33,62.33,250600000.0
2009-03-04 07:46:00,62.335,62.335,62.3,62.32,204200000.0
2009-03-04 07:47:00,62.32,62.32,62.28,62.285,230200000.0
2009-03-04 07:48:00,62.285,62.295,62.27,62.27,155200000.0
2009-03-04 07:49:00,62.265,62.265,62.22,62.245,249800001.0
2009-03-04 07:50:00,62.255,62.265,62.245,62.25,168200000.0
2009-03-04 07:51:00,62.245,62.255,62.245,62.25,76600000.0
2009-03-04 07:52:00,62.255,62.285,62.25,62.285,73000000.0
2009-03-04 07:53:00,62.28,62.285,62.27,62.28,56000000.0
2009-03-04 07:54:00,62.28,62.285,62.265,62.275,139200000.0
2009-03-04 07:55:00,62.28,62.28,62.26,62.26,151200000.0
2009-03-04 07:56:00,62.255,62.26,62.25,62.26,36000000.0
2009-03-04 07:57:00,62.26,62.275,62.255,62.275,72000000.0
2009-03-04 07:58:00,62.28,62.285,62.28,62.28,28000000.0
2009-03-04 07:59:00,62.285,62.295,62.285,62.295,44000000.0
2009-03-04 08:00:00,62.28,62.29,62.27,62.285,84000000.0
2009-03-04 08:01:00,62.28,62.285,62.275,62.28,132000000.0
2009-03-04 08:02:00,62.285,62.315,62.26,62.315,196200000.0
2009-03-04 08:03:00,62.315,62.32,62.29,62.315,374200000.0
2009-03-04 08:04:00,62.31,62.41,62.295,62.385,265800000.0
2009-03-04 08:05:00,62.385,62.44,62.35,62.405,495600000.0
2009-03-04 08:06:00,62.405,62.415,62.39,62.4,109800000.0
2009-03-04 08:07:00,62.4,62.4,62.375,62.39,216000000.0
2009-03-04 08:08:00,62.395,62.43,62.395,62.405,212200000.0
2009-03-04 08:09:00,62.405,62.42,62.4,62.405,106799999.0
2009-03-04 08:10:00,62.405,62.435,62.395,62.4,169000000.0
2009-03-04 08:11:00,62.4,62.4,62.39,62.4,32000000.0
2009-03-04 08:12:00,62.4,62.4,62.37,62.39,98600000.0
2009-03-04 08:13:00,62.38,62.39,62.375,62.375,77600000.0
2009-03-04 08:14:00,62.375,62.375,62.365,62.375,77600000.0
2009-03-04 08:15:00,62.37,62.37,62.35,62.35,51000000.0
2009-03-04 08:16:00,62.35,62.365,62.35,62.36,48800000.0
2009-03-04 08:17:00,62.36,62.365,62.295,62.335,274200000.0
2009-03-04 08:18:00,62.335,62.35,62.33,62.35,187200000.0
2009-03-04 08:19:00,62.355,62.385,62.345,62.385,114200000.0
2009-03-04 08:20:00,62.38,62.395,62.375,62.39,108600000.0
2009-03-04 08:21:00,62.39,62.42,62.39,62.415,196600000.0
2009-03-04 08:22:00,62.41,62.415,62.385,62.395,123800000.0
2009-03-04 08:23:00,62.395,62.405,62.39,62.405,109200000.0
2009-03-04 08:24:00,62.4,62.41,62.4,62.405,44600000.0
2009-03-04 08:25:00,62.4,62.42,62.385,62.415,230400001.0
2009-03-04 08:26:00,62.41,62.44,62.4,62.435,144000000.0
2009-03-04 08:27:00,62.415,62.455,62.4,62.42,332800000.0
2009-03-04 08:28:00,62.43,62.435,62.415,62.425,144400000.0
2009-03-04 08:29:00,62.425,62.43,62.425,62.425,56000000.0
2009-03-04 08:30:00,62.43,62.445,62.405,62.445,169200000.0
2009-03-04 08:31:00,62.445,62.445,62.415,62.435,110400000.0
2009-03-04 08:32:00,62.435,62.51,62.435,62.51,331800000.0
2009-03-04 08:33:00,62.515,62.525,62.505,62.525,188000000.0
2009-03-04 08:34:00,62.52,62.58,62.52,62.575,270600000.0
2009-03-04 08:35:00,62.575,62.575,62.495,62.51,308600000.0
2009-03-04 08:36:00,62.51,62.555,62.495,62.525,417399999.0
2009-03-04 08:37:00,62.525,62.54,62.49,62.5,172200000.0
2009-03-04 08:38:00,62.495,62.52,62.49,62.52,342400002.0
2009-03-04 08:39:00,62.52,62.53,62.495,62.525,195200000.0
2009-03-04 08:40:00,62.525,62.535,62.52,62.535,120600000.0
2009-03-04 08:41:00,62.54,62.54,62.5,62.505,201800000.0
2009-03-04 08:42:00,62.505,62.51,62.5,62.505,81200000.0
2009-03-04 08:43:00,62.51,62.575,62.51,62.575,158600000.0
2009-03-04 08:44:00,62.575,62.59,62.535,62.555,280200000.0
2009-03-04 08:45:00,62.555,62.575,62.545,62.555,146800000.0
2009-03-04 08:46:00,62.575,62.59,62.555,62.565,314200000.0
2009-03-04 08:47:00,62.565,62.57,62.54,62.54,99600000.0
2009-03-04 08:48:00,62.54,62.6,62.54,62.595,179800000.0
2009-03-04 08:49:00,62.59,62.61,62.585,62.595,352000000.0
2009-03-04 08:50:00,62.585,62.595,62.545,62.555,423200000.0
2009-03-04 08:51:00,62.55,62.555,62.53,62.55,159600000.0
2009-03-04 08:52:00,62.55,62.55,62.535,62.545,154800000.0
2009-03-04 08:53:00,62.54,62.54,62.515,62.525,109200000.0
2009-03-04 08:54:00,62.525,62.55,62.51,62.535,250000001.0
2009-03-04 08:55:00,62.535,62.545,62.5,62.515,143500000.0
2009-03-04 08:56:00,62.515,62.535,62.505,62.51,186200000.0
2009-03-04 08:57:00,62.51,62.525,62.46,62.49,363000000.0
2009-03-04 08:58:00,62.485,62.5,62.48,62.48,68600000.0
2009-03-04 08:59:00,62.48,62.505,62.48,62.505,74600000.0
2009-03-04 09:00:00,62.5,62.51,62.495,62.5,31600000.0
2009-03-04 09:01:00,62.5,62.545,62.495,62.515,171600000.0
2009-03-04 09:02:00,62.515,62.535,62.485,62.485,248600000.0
2009-03-04 09:03:00,62.495,62.525,62.485,62.5,221400000.0
2009-03-04 09:04:00,62.495,62.53,62.495,62.53,165000000.0
2009-03-04 09:05:00,62.525,62.57,62.5,62.525,391200000.0
2009-03-04 09:06:00,62.525,62.53,62.465,62.48,313400000.0
2009-03-04 09:07:00,62.475,62.545,62.47,62.525,245200000.0
2009-03-04 09:08:00,62.535,62.535,62.495,62.5,128000000.0
2009-03-04 09:09:00,62.495,62.525,62.495,62.52,210000000.0
2009-03-04 09:10:00,62.525,62.54,62.5,62.5,251400000.0
2009-03-04 09:11:00,62.495,62.515,62.495,62.505,76000000.0
2009-03-04 09:12:00,62.51,62.51,62.495,62.51,80000000.0
2009-03-04 09:13:00,62.5,62.51,62.485,62.485,106600000.0
2009-03-04 09:14:00,62.485,62.485,62.47,62.48,46600000.0
2009-03-04 09:15:00,62.485,62.54,62.485,62.5,342400000.0
2009-03-04 09:16:00,62.5,62.525,62.48,62.52,269600000.0
2009-03-04 09:17:00,62.525,62.57,62.51,62.55,219800000.0
2009-03-04 09:18:00,62.56,62.59,62.55,62.59,170800000.0
2009-03-04 09:19:00,62.595,62.645,62.58,62.64,217600000.0
2009-03-04 09:20:00,62.64,62.735,62.63,62.73,446800000.0
2009-03-04 09:21:00,62.735,62.855,62.725,62.825,443799997.0
2009-03-04 09:22:00,62.82,62.825,62.77,62.82,390200000.0
2009-03-04 09:23:00,62.81,62.83,62.79,62.815,499400002.0
2009-03-04 09:24:00,62.81,62.825,62.795,62.825,179000000.0
2009-03-04 09:25:00,62.825,62.835,62.78,62.815,269800000.0
2009-03-04 09:26:00,62.815,62.85,62.785,62.835,443300000.0
2009-03-04 09:27:00,62.835,62.855,62.82,62.835,344600000.0
2009-03-04 09:28:00,62.83,62.83,62.79,62.79,318800001.0
2009-03-04 09:29:00,62.785,62.815,62.765,62.77,351200000.0
2009-03-04 09:30:00,62.77,62.79,62.725,62.725,412000000.0
2009-03-04 09:31:00,62.73,62.745,62.725,62.725,229400000.0
2009-03-04 09:32:00,62.725,62.755,62.725,62.755,244000000.0
2009-03-04 09:33:00,62.755,62.76,62.74,62.75,178600000.0
2009-03-04 09:34:00,62.75,62.76,62.73,62.74,212200000.0
2009-03-04 09:35:00,62.745,62.745,62.72,62.725,208800000.0
2009-03-04 09:36:00,62.725,62.75,62.715,62.75,151800000.0
2009-03-04 09:37:00,62.74,62.785,62.735,62.75,333400000.0
2009-03-04 09:38:00,62.755,62.795,62.735,62.77,409600000.0
2009-03-04 09:39:00,62.77,62.845,62.765,62.825,403200000.0
2009-03-04 09:40:00,62.82,62.835,62.795,62.815,279400000.0
2009-03-04 09:41:00,62.82,62.93,62.815,62.875,576900000.0
2009-03-04 09:42:00,62.865,62.895,62.835,62.85,554900001.0
2009-03-04 09:43:00,62.85,62.89,62.85,62.875,203400000.0
2009-03-04 09:44:00,62.87,62.87,62.815,62.825,337200000.0
2009-03-04 09:45:00,62.83,62.85,62.825,62.84,228600000.0
2009-03-04 09:46:00,62.835,62.84,62.76,62.76,268200000.0
2009-03-04 09:47:00,62.77,62.77,62.75,62.765,130400000.0
2009-03-04 09:48:00,62.765,62.81,62.76,62.8,281800000.0
2009-03-04 09:49:00,62.805,62.84,62.785,62.81,357600000.0
2009-03-04 09:50:00,62.815,62.82,62.77,62.775,335600000.0
2009-03-04 09:51:00,62.775,62.78,62.745,62.755,349000000.0
2009-03-04 09:52:00,62.755,62.755,62.725,62.735,156000000.0
2009-03-04 09:53:00,62.74,62.74,62.725,62.74,93400000.0
2009-03-04 09:54:00,62.735,62.74,62.725,62.73,76800000.0
2009-03-04 09:55:00,62.73,62.74,62.7,62.7,373900000.0
2009-03-04 09:56:00,62.705,62.725,62.695,62.715,309200000.0
2009-03-04 09:57:00,62.715,62.775,62.715,62.775,254000000.0
2009-03-04 09:58:00,62.775,62.79,62.76,62.775,382000000.0
2009-03-04 09:59:00,62.775,62.82,62.775,62.81,533199999.0
2009-03-04 10:00:00,62.815,62.82,62.78,62.795,376800000.0
2009-03-04 10:01:00,62.79,62.805,62.77,62.8,339800000.0
2009-03-04 10:02:00,62.795,62.815,62.78,62.8,261800000.0
2009-03-04 10:03:00,62.795,62.82,62.785,62.81,191200000.0
2009-03-04 10:04:00,62.81,62.86,62.805,62.86,438200001.0
2009-03-04 10:05:00,62.865,62.865,62.825,62.845,345400000.0
2009-03-04 10:06:00,62.85,62.85,62.82,62.82,172000000.0
2009-03-04 10:07:00,62.82,62.825,62.755,62.795,565400000.0
2009-03-04 10:08:00,62.8,62.855,62.8,62.855,328800001.0
2009-03-04 10:09:00,62.86,62.885,62.86,62.865,255600000.0
2009-03-04 10:10:00,62.865,62.865,62.825,62.855,539600000.0
2009-03-04 10:11:00,62.855,62.93,62.85,62.905,235000000.0
2009-03-04 10:12:00,62.915,63.015,62.915,63.0,444800000.0
2009-03-04 10:13:00,63.0,63.085,63.0,63.045,482800000.0
2009-03-04 10:14:00,63.055,63.13,63.05,63.13,408600000.0
2009-03-04 10:15:00,63.145,63.18,63.125,63.145,384800000.0
2009-03-04 10:16:00,63.16,63.21,63.15,63.175,397200000.0
2009-03-04 10:17:00,63.175,63.175,63.11,63.13,497400000.0
2009-03-04 10:18:00,63.125,63.145,63.095,63.135,659600000.0
2009-03-04 10:19:00,63.135,63.23,63.135,63.195,533600000.0
2009-03-04 10:20:00,63.2,63.25,63.19,63.24,394400000.0
2009-03-04 10:21:00,63.235,63.29,63.205,63.275,524200000.0
2009-03-04 10:22:00,63.275,63.295,63.25,63.265,396600000.0
2009-03-04 10:23:00,63.265,63.315,63.25,63.29,335400000.0
2009-03-04 10:24:00,63.29,63.31,63.255,63.275,357000000.0
2009-03-04 10:25:00,63.275,63.29,63.26,63.26,360400000.0
2009-03-04 10:26:00,63.26,63.295,63.22,63.22,407400000.0
2009-03-04 10:27:00,63.23,63.29,63.23,63.27,347600000.0
2009-03-04 10:28:00,63.27,63.295,63.255,63.29,440400000.0
2009-03-04 10:29:00,63.295,63.35,63.28,63.34,509000000.0
2009-03-04 10:30:00,63.34,63.36,63.305,63.31,564200000.0
2009-03-04 10:31:00,63.31,63.35,63.3,63.35,530200000.0
2009-03-04 10:32:00,63.355,63.39,63.345,63.38,318800000.0
2009-03-04 10:33:00,63.375,63.48,63.365,63.375,557700000.0
2009-03-04 10:34:00,63.37,63.445,63.365,63.41,762400000.0
2009-03-04 10:35:00,63.405,63.48,63.39,63.47,585700000.0
2009-03-04 10:36:00,63.465,63.52,63.415,63.43,762000000.0
2009-03-04 10:37:00,63.425,63.435,63.405,63.41,660600000.0
2009-03-04 10:38:00,63.415,63.445,63.4,63.425,278000000.0
2009-03-04 10:39:00,63.43,63.44,63.415,63.415,414400000.0
2009-03-04 10:40:00,63.425,63.435,63.385,63.39,388000000.0
2009-03-04 10:41:00,63.39,63.395,63.345,63.365,300400000.0
2009-03-04 10:42:00,63.355,63.355,63.32,63.325,314600000.0
2009-03-04 10:43:00,63.325,63.335,63.31,63.33,174800000.0
2009-03-04 10:44:00,63.32,63.38,63.32,63.38,523600000.0
2009-03-04 10:45:00,63.375,63.375,63.32,63.33,369000000.0
2009-03-04 10:46:00,63.335,63.345,63.31,63.315,454400000.0
2009-03-04 10:47:00,63.325,63.325,63.305,63.31,327200000.0
2009-03-04 10:48:00,63.305,63.325,63.27,63.28,390700001.0
2009-03-04 10:49:00,63.28,63.285,63.235,63.25,258000000.0
2009-03-04 10:50:00,63.245,63.28,63.24,63.245,378600000.0
2009-03-04 10:51:00,63.25,63.29,63.235,63.26,333600000.0
2009-03-04 10:52:00,63.255,63.33,63.255,63.31,267200000.0
2009-03-04 10:53:00,63.31,63.325,63.275,63.295,294800000.0
2009-03-04 10:54:00,63.29,63.33,63.275,63.33,264400000.0
2009-03-04 10:55:00,63.325,63.38,63.32,63.36,347800000.0
2009-03-04 10:56:00,63.365,63.38,63.325,63.335,254400000.0
2009-03-04 10:57:00,63.335,63.34,63.285,63.295,306800000.0
2009-03-04 10:58:00,63.285,63.285,63.245,63.245,329200000.0
2009-03-04 10:59:00,63.245,63.27,63.235,63.235,387000000.0
2009-03-04 11:00:00,63.235,63.28,63.235,63.27,216000000.0
2009-03-04 11:01:00,63.27,63.28,63.26,63.27,176000000.0
2009-03-04 11:02:00,63.27,63.285,63.25,63.27,200600000.0
2009-03-04 11:03:00,63.275,63.3,63.265,63.27,287400000.0
2009-03-04 11:04:00,63.27,63.28,63.25,63.25,170200000.0
2009-03-04 11:05:00,63.255,63.26,63.245,63.25,113400000.0
2009-03-04 11:06:00,63.255,63.305,63.25,63.3,260000000.0
2009-03-04 11:07:00,63.295,63.325,63.265,63.275,260600000.0
2009-03-04 11:08:00,63.275,63.275,63.195,63.235,327800000.0
2009-03-04 11:09:00,63.235,63.395,63.23,63.35,463700000.0
2009-03-04 11:10:00,63.35,63.385,63.335,63.35,592799999.0
2009-03-04 11:11:00,63.35,63.35,63.32,63.325,263400000.0
2009-03-04 11:12:00,63.325,63.35,63.32,63.33,298800000.0
2009-03-04 11:13:00,63.325,63.33,63.28,63.295,369200000.0
2009-03-04 11:14:00,63.29,63.31,63.28,63.29,352200000.0
2009-03-04 11:15:00,63.29,63.305,63.28,63.305,267600000.0
2009-03-04 11:16:00,63.315,63.325,63.295,63.31,181000000.0
2009-03-04 11:17:00,63.315,63.33,63.31,63.33,146199999.0
2009-03-04 11:18:00,63.33,63.34,63.3,63.3,144400001.0
2009-03-04 11:19:00,63.305,63.34,63.305,63.325,364000000.0
2009-03-04 11:20:00,63.325,63.33,63.305,63.315,293199999.0
2009-03-04 11:21:00,63.315,63.325,63.295,63.3,388400001.0
2009-03-04 11:22:00,63.31,63.315,63.265,63.275,332600000.0
2009-03-04 11:23:00,63.275,63.32,63.275,63.31,220600000.0
2009-03-04 11:24:00,63.31,63.31,63.28,63.285,222600000.0
2009-03-04 11:25:00,63.285,63.33,63.285,63.33,236800000.0
2009-03-04 11:26:00,63.31,63.32,63.295,63.295,131600000.0
2009-03-04 11:27:00,63.295,63.295,63.275,63.275,50800000.0
2009-03-04 11:28:00,63.28,63.28,63.255,63.265,250800000.0
2009-03-04 11:29:00,63.27,63.315,63.255,63.305,418199997.0
2009-03-04 11:30:00,63.305,63.335,63.295,63.305,249200000.0
2009-03-04 11:31:00,63.305,63.335,63.3,63.325,318200000.0
2009-03-04 11:32:00,63.32,63.325,63.315,63.32,201400000.0
2009-03-04 11:33:00,63.32,63.325,63.31,63.31,189400000.0
2009-03-04 11:34:00,63.31,63.32,63.3,63.32,227400000.0
2009-03-04 11:35:00,63.32,63.365,63.32,63.35,348400000.0
2009-03-04 11:36:00,63.35,63.35,63.32,63.32,231400000.0
2009-03-04 11:37:00,63.32,63.33,63.315,63.32,149400000.0
2009-03-04 11:38:00,63.32,63.365,63.32,63.36,227000000.0
2009-03-04 11:39:00,63.36,63.385,63.355,63.37,361000000.0
2009-03-04 11:40:00,63.375,63.4,63.375,63.385,294000000.0
2009-03-04 11:41:00,63.38,63.38,63.345,63.365,201200000.0
2009-03-04 11:42:00,63.36,63.36,63.31,63.315,258800000.0
2009-03-04 11:43:00,63.31,63.335,63.305,63.33,83600000.0
2009-03-04 11:44:00,63.34,63.345,63.33,63.335,95000000.0
2009-03-04 11:45:00,63.335,63.35,63.335,63.335,163400000.0
2009-03-04 11:46:00,63.335,63.34,63.325,63.34,155000000.0
2009-03-04 11:47:00,63.34,63.345,63.335,63.34,60800000.0
2009-03-04 11:48:00,63.345,63.345,63.32,63.345,140400000.0
2009-03-04 11:49:00,63.35,63.38,63.34,63.365,185000000.0
2009-03-04 11:50:00,63.37,63.38,63.36,63.365,216600000.0
2009-03-04 11:51:00,63.365,63.37,63.35,63.365,164200000.0
2009-03-04 11:52:00,63.375,63.4,63.375,63.39,194000000.0
2009-03-04 11:53:00,63.395,63.415,63.375,63.38,140400000.0
2009-03-04 11:54:00,63.37,63.425,63.36,63.425,300000001.0
2009-03-04 11:55:00,63.425,63.43,63.385,63.395,342399999.0
2009-03-04 11:56:00,63.4,63.4,63.385,63.39,268400000.0
2009-03-04 11:57:00,63.39,63.4,63.38,63.4,208200000.0
2009-03-04 11:58:00,63.4,63.415,63.395,63.405,198000001.0
2009-03-04 11:59:00,63.4,63.415,63.4,63.405,222400000.0
2009-03-04 12:00:00,63.405,63.415,63.39,63.39,114600000.0
2009-03-04 12:01:00,63.39,63.42,63.385,63.395,211200000.0
2009-03-04 12:02:00,63.39,63.43,63.39,63.42,199400000.0
2009-03-04 12:03:00,63.42,63.42,63.39,63.415,398200000.0
2009-03-04 12:04:00,63.42,63.44,63.415,63.425,156200000.0
2009-03-04 12:05:00,63.43,63.44,63.425,63.435,91600000.0
2009-03-04 12:06:00,63.44,63.46,63.425,63.44,191200000.0
2009-03-04 12:07:00,63.44,63.475,63.435,63.465,254800000.0
2009-03-04 12:08:00,63.48,63.49,63.465,63.47,332200000.0
2009-03-04 12:09:00,63.47,63.49,63.445,63.445,432800000.0
2009-03-04 12:10:00,63.44,63.45,63.425,63.44,201000000.0
2009-03-04 12:11:00,63.435,63.445,63.405,63.425,246800000.0
2009-03-04 12:12:00,63.43,63.45,63.415,63.445,273000000.0
2009-03-04 12:13:00,63.445,63.46,63.42,63.42,411400000.0
2009-03-04 12:14:00,63.415,63.435,63.405,63.41,175400000.0
2009-03-04 12:15:00,63.41,63.45,63.385,63.42,231200000.0
2009-03-04 12:16:00,63.42,63.485,63.42,63.485,274000000.0
2009-03-04 12:17:00,63.475,63.495,63.46,63.495,201200000.0
2009-03-04 12:18:00,63.505,63.51,63.485,63.485,337800001.0
2009-03-04 12:19:00,63.495,63.52,63.485,63.485,221800001.0
2009-03-04 12:20:00,63.485,63.54,63.485,63.52,364200000.0
2009-03-04 12:21:00,63.525,63.545,63.505,63.515,230200000.0
2009-03-04 12:22:00,63.52,63.52,63.5,63.51,409800000.0
2009-03-04 12:23:00,63.51,63.53,63.485,63.49,382800000.0
2009-03-04 12:24:00,63.485,63.49,63.475,63.48,175000000.0
2009-03-04 12:25:00,63.48,63.49,63.475,63.485,154400000.0
2009-03-04 12:26:00,63.48,63.485,63.47,63.485,223400000.0
2009-03-04 12:27:00,63.475,63.505,63.475,63.5,150200000.0
2009-03-04 12:28:00,63.49,63.505,63.48,63.485,485799999.0
2009-03-04 12:29:00,63.495,63.495,63.48,63.495,367000000.0
2009-03-04 12:30:00,63.495,63.5,63.475,63.48,354800000.0
2009-03-04 12:31:00,63.48,63.495,63.47,63.475,231400000.0
2009-03-04 12:32:00,63.48,63.49,63.47,63.48,121600000.0
2009-03-04 12:33:00,63.49,63.51,63.49,63.5,138400000.0
2009-03-04 12:34:00,63.5,63.505,63.485,63.495,175600000.0
2009-03-04 12:35:00,63.5,63.505,63.48,63.49,289200000.0
2009-03-04 12:36:00,63.485,63.5,63.475,63.485,167800000.0
2009-03-04 12:37:00,63.485,63.485,63.455,63.46,121200000.0
2009-03-04 12:38:00,63.465,63.49,63.465,63.465,162400000.0
2009-03-04 12:39:00,63.465,63.475,63.45,63.45,134200000.0
2009-03-04 12:40:00,63.45,63.45,63.43,63.43,191200000.0
2009-03-04 12:41:00,63.43,63.435,63.415,63.42,214800000.0
2009-03-04 12:42:00,63.42,63.425,63.42,63.425,22400000.0
2009-03-04 12:43:00,63.425,63.46,63.425,63.45,224600000.0
2009-03-04 12:44:00,63.445,63.47,63.445,63.465,183600000.0
2009-03-04 12:45:00,63.47,63.47,63.41,63.41,448900000.0
2009-03-04 12:46:00,63.415,63.43,63.415,63.42,116800000.0
2009-03-04 12:47:00,63.435,63.47,63.435,63.455,169000000.0
2009-03-04 12:48:00,63.455,63.475,63.455,63.475,101000000.0
2009-03-04 12:49:00,63.48,63.48,63.47,63.475,174200000.0
2009-03-04 12:50:00,63.475,63.475,63.445,63.445,184600000.0
2009-03-04 12:51:00,63.44,63.445,63.43,63.435,149400000.0
2009-03-04 12:52:00,63.435,63.445,63.425,63.435,90800000.0
2009-03-04 12:53:00,63.435,63.45,63.43,63.445,106000000.0
2009-03-04 12:54:00,63.45,63.455,63.435,63.45,176800000.0
2009-03-04 12:55:00,63.445,63.45,63.435,63.435,159400000.0
2009-03-04 12:56:00,63.43,63.435,63.425,63.43,241000000.0
2009-03-04 12:57:00,63.43,63.435,63.395,63.42,699000002.0
2009-03-04 12:58:00,63.415,63.475,63.415,63.47,392800000.0
2009-03-04 12:59:00,63.475,63.475,63.405,63.42,304800000.0
2009-03-04 13:00:00,63.415,63.415,63.38,63.4,261700001.0
2009-03-04 13:01:00,63.385,63.415,63.37,63.41,283900000.0
2009-03-04 13:02:00,63.405,63.41,63.39,63.4,75600000.0
2009-03-04 13:03:00,63.395,63.395,63.39,63.39,28800000.0
2009-03-04 13:04:00,63.38,63.4,63.38,63.395,179800000.0
2009-03-04 13:05:00,63.395,63.395,63.385,63.395,83400000.0
2009-03-04 13:06:00,63.4,63.405,63.375,63.4,316200000.0
2009-03-04 13:07:00,63.4,63.425,63.4,63.41,228200000.0
2009-03-04 13:08:00,63.415,63.45,63.4,63.445,224600000.0
2009-03-04 13:09:00,63.445,63.45,63.425,63.435,240999999.0
2009-03-04 13:10:00,63.435,63.46,63.42,63.46,188800000.0
2009-03-04 13:11:00,63.445,63.475,63.445,63.465,223399998.0
2009-03-04 13:12:00,63.47,63.47,63.435,63.465,519600002.0
2009-03-04 13:13:00,63.45,63.485,63.44,63.46,154400000.0
2009-03-04 13:14:00,63.465,63.495,63.46,63.465,380800001.0
2009-03-04 13:15:00,63.465,63.47,63.44,63.47,283400000.0
2009-03-04 13:16:00,63.46,63.465,63.445,63.46,189400000.0
2009-03-04 13:17:00,63.45,63.465,63.45,63.46,88600000.0
2009-03-04 13:18:00,63.46,63.48,63.45,63.48,211000000.0
2009-03-04 13:19:00,63.48,63.495,63.475,63.48,218800000.0
2009-03-04 13:20:00,63.48,63.495,63.445,63.495,381400001.0
2009-03-04 13:21:00,63.495,63.495,63.47,63.485,237800000.0
2009-03-04 13:22:00,63.485,63.515,63.48,63.515,539800000.0
2009-03-04 13:23:00,63.515,63.515,63.485,63.49,317200000.0
2009-03-04 13:24:00,63.495,63.5,63.44,63.445,372200000.0
2009-03-04 13:25:00,63.455,63.48,63.455,63.48,133600000.0
2009-03-04 13:26:00,63.485,63.485,63.475,63.485,41800000.0
2009-03-04 13:27:00,63.49,63.505,63.47,63.48,388200001.0
2009-03-04 13:28:00,63.48,63.5,63.47,63.485,272800000.0
2009-03-04 13:29:00,63.485,63.51,63.455,63.48,447800001.0
2009-03-04 13:30:00,63.47,63.5,63.455,63.48,266000000.0
2009-03-04 13:31:00,63.47,63.485,63.455,63.47,185400001.0
2009-03-04 13:32:00,63.47,63.47,63.425,63.435,370000001.0
2009-03-04 13:33:00,63.435,63.445,63.42,63.44,176600001.0
2009-03-04 13:34:00,63.445,63.445,63.43,63.44,119000000.0
2009-03-04 13:35:00,63.44,63.5,63.44,63.495,420599999.0
2009-03-04 13:36:00,63.5,63.52,63.485,63.505,454000001.0
2009-03-04 13:37:00,63.51,63.585,63.505,63.57,257800000.0
2009-03-04 13:38:00,63.57,63.57,63.53,63.545,471200000.0
2009-03-04 13:39:00,63.545,63.545,63.505,63.51,206600000.0
2009-03-04 13:40:00,63.51,63.53,63.495,63.53,399000000.0
2009-03-04 13:41:00,63.53,63.55,63.52,63.535,149900000.0
2009-03-04 13:42:00,63.535,63.545,63.525,63.54,119500000.0
2009-03-04 13:43:00,63.54,63.545,63.525,63.54,107200000.0
2009-03-04 13:44:00,63.535,63.595,63.535,63.56,297400000.0
2009-03-04 13:45:00,63.56,63.59,63.555,63.56,148600000.0
2009-03-04 13:46:00,63.555,63.555,63.53,63.53,113400000.0
2009-03-04 13:47:00,63.525,63.54,63.525,63.53,330400000.0
2009-03-04 13:48:00,63.53,63.53,63.495,63.515,305600000.0
2009-03-04 13:49:00,63.515,63.53,63.51,63.53,272200000.0
2009-03-04 13:50:00,63.53,63.58,63.525,63.525,453000000.0
2009-03-04 13:51:00,63.52,63.57,63.52,63.56,421000000.0
2009-03-04 13:52:00,63.565,63.565,63.53,63.55,332000000.0
2009-03-04 13:53:00,63.54,63.56,63.53,63.54,313800000.0
2009-03-04 13:54:00,63.535,63.535,63.505,63.52,327000000.0
2009-03-04 13:55:00,63.52,63.53,63.515,63.525,323000000.0
2009-03-04 13:56:00,63.525,63.535,63.515,63.535,326000000.0
2009-03-04 13:57:00,63.535,63.535,63.515,63.525,71600000.0
2009-03-04 13:58:00,63.525,63.53,63.505,63.52,285800000.0
2009-03-04 13:59:00,63.52,63.52,63.495,63.52,148200000.0
2009-03-04 14:00:00,63.515,63.515,63.455,63.47,257800000.0
2009-03-04 14:01:00,63.475,63.495,63.47,63.495,525799998.0
2009-03-04 14:02:00,63.49,63.51,63.485,63.49,340600000.0
2009-03-04 14:03:00,63.5,63.5,63.485,63.485,218400000.0
2009-03-04 14:04:00,63.485,63.5,63.485,63.5,66800000.0
2009-03-04 14:05:00,63.5,63.51,63.5,63.505,327200000.0
2009-03-04 14:06:00,63.505,63.54,63.505,63.52,364800000.0
2009-03-04 14:07:00,63.52,63.52,63.485,63.5,313400000.0
2009-03-04 14:08:00,63.49,63.505,63.485,63.495,258800000.0
2009-03-04 14:09:00,63.495,63.51,63.49,63.49,176200000.0
2009-03-04 14:10:00,63.5,63.5,63.47,63.47,133400000.0
2009-03-04 14:11:00,63.47,63.48,63.465,63.47,86000000.0
2009-03-04 14:12:00,63.475,63.49,63.475,63.48,107400000.0
2009-03-04 14:13:00,63.475,63.5,63.475,63.49,91800000.0
2009-03-04 14:14:00,63.49,63.49,63.455,63.455,180000000.0
2009-03-04 14:15:00,63.46,63.46,63.435,63.435,233200000.0
2009-03-04 14:16:00,63.435,63.465,63.435,63.445,260800000.0
2009-03-04 14:17:00,63.455,63.47,63.44,63.465,146200000.0
2009-03-04 14:18:00,63.455,63.47,63.445,63.45,152200000.0
2009-03-04 14:19:00,63.45,63.46,63.44,63.45,92000000.0
2009-03-04 14:20:00,63.45,63.465,63.45,63.465,54400000.0
2009-03-04 14:21:00,63.465,63.465,63.445,63.45,32600000.0
2009-03-04 14:22:00,63.45,63.455,63.445,63.45,45000000.0
2009-03-04 14:23:00,63.44,63.45,63.44,63.45,39800000.0
2009-03-04 14:24:00,63.455,63.46,63.455,63.46,18200000.0
2009-03-04 14:25:00,63.455,63.455,63.425,63.43,283400000.0
2009-03-04 14:26:00,63.43,63.44,63.42,63.44,188000000.0
2009-03-04 14:27:00,63.44,63.46,63.44,63.46,231600000.0
2009-03-04 14:28:00,63.46,63.46,63.445,63.45,166800000.0
2009-03-04 14:29:00,63.46,63.46,63.45,63.455,108800000.0
2009-03-04 14:30:00,63.455,63.485,63.455,63.46,310000000.0
2009-03-04 14:31:00,63.46,63.485,63.46,63.48,178800000.0
2009-03-04 14:32:00,63.475,63.485,63.475,63.485,147200000.0
2009-03-04 14:33:00,63.485,63.485,63.475,63.475,49400000.0
2009-03-04 14:34:00,63.475,63.49,63.475,63.48,34200000.0
2009-03-04 14:35:00,63.485,63.505,63.485,63.5,76000000.0
2009-03-04 14:36:00,63.49,63.49,63.45,63.455,353200000.0
2009-03-04 14:37:00,63.455,63.5,63.455,63.49,263600000.0
2009-03-04 14:38:00,63.495,63.52,63.495,63.52,113800000.0
2009-03-04 14:39:00,63.52,63.53,63.51,63.51,126600000.0
2009-03-04 14:40:00,63.51,63.52,63.495,63.505,131800000.0
2009-03-04 14:41:00,63.505,63.52,63.505,63.515,250000000.0
2009-03-04 14:42:00,63.52,63.52,63.49,63.495,127400000.0
2009-03-04 14:43:00,63.495,63.51,63.49,63.505,187400000.0
2009-03-04 14:44:00,63.5,63.52,63.495,63.515,148200000.0
2009-03-04 14:45:00,63.515,63.53,63.495,63.505,286800000.0
2009-03-04 14:46:00,63.505,63.51,63.48,63.51,282200000.0
2009-03-04 14:47:00,63.51,63.54,63.51,63.53,143400000.0
2009-03-04 14:48:00,63.525,63.555,63.525,63.535,268600000.0
2009-03-04 14:49:00,63.535,63.55,63.53,63.54,275800000.0
2009-03-04 14:50:00,63.54,63.56,63.535,63.55,217600000.0
2009-03-04 14:51:00,63.555,63.56,63.535,63.54,209800000.0
2009-03-04 14:52:00,63.54,63.57,63.535,63.56,172000000.0
2009-03-04 14:53:00,63.565,63.565,63.54,63.555,214000000.0
2009-03-04 14:54:00,63.55,63.56,63.54,63.555,227600000.0
2009-03-04 14:55:00,63.555,63.615,63.555,63.6,271900000.0
2009-03-04 14:56:00,63.6,63.615,63.585,63.595,287800000.0
2009-03-04 14:57:00,63.595,63.6,63.55,63.575,226500000.0
2009-03-04 14:58:00,63.575,63.605,63.575,63.605,378600000.0
2009-03-04 14:59:00,63.6,63.615,63.59,63.61,333400000.0
2009-03-04 15:00:00,63.61,63.61,63.59,63.605,318200000.0
2009-03-04 15:01:00,63.61,63.65,63.605,63.63,409200000.0
2009-03-04 15:02:00,63.63,63.715,63.625,63.69,444800000.0
2009-03-04 15:03:00,63.695,63.74,63.67,63.73,450000000.0
2009-03-04 15:04:00,63.73,63.79,63.72,63.74,495400000.0
2009-03-04 15:05:00,63.755,63.765,63.725,63.745,468400000.0
2009-03-04 15:06:00,63.745,63.745,63.7,63.735,398400000.0
2009-03-04 15:07:00,63.735,63.735,63.67,63.685,339600000.0
2009-03-04 15:08:00,63.685,63.715,63.685,63.715,392000000.0
2009-03-04 15:09:00,63.715,63.72,63.69,63.705,256600000.0
2009-03-04 15:10:00,63.705,63.72,63.69,63.715,299800000.0
2009-03-04 15:11:00,63.715,63.74,63.695,63.73,554400000.0
2009-03-04 15:12:00,63.715,63.74,63.665,63.67,467200000.0
2009-03-04 15:13:00,63.675,63.675,63.615,63.635,469700000.0
2009-03-04 15:14:00,63.64,63.72,63.635,63.65,566200000.0
2009-03-04 15:15:00,63.65,63.71,63.615,63.655,651000000.0
2009-03-04 15:16:00,63.66,63.685,63.63,63.665,502400000.0
2009-03-04 15:17:00,63.665,63.665,63.63,63.63,292800000.0
2009-03-04 15:18:00,63.63,63.635,63.575,63.6,534200000.0
2009-03-04 15:19:00,63.6,63.615,63.56,63.565,352000000.0
2009-03-04 15:20:00,63.56,63.635,63.555,63.63,521000000.0
2009-03-04 15:21:00,63.63,63.69,63.61,63.66,405000000.0
2009-03-04 15:22:00,63.66,63.66,63.63,63.65,222400000.0
2009-03-04 15:23:00,63.655,63.715,63.655,63.68,429400000.0
2009-03-04 15:24:00,63.685,63.76,63.655,63.69,505000000.0
2009-03-04 15:25:00,63.685,63.69,63.67,63.675,251400000.0
2009-03-04 15:26:00,63.665,63.68,63.66,63.665,196000000.0
2009-03-04 15:27:00,63.675,63.675,63.61,63.65,444100000.0
2009-03-04 15:28:00,63.65,63.7,63.65,63.68,523000000.0
2009-03-04 15:29:00,63.68,63.72,63.67,63.71,296400000.0
2009-03-04 15:30:00,63.705,63.75,63.69,63.745,306400000.0
2009-03-04 15:31:00,63.745,63.815,63.74,63.8,403200000.0
2009-03-04 15:32:00,63.795,63.87,63.785,63.845,534800000.0
2009-03-04 15:33:00,63.855,63.88,63.835,63.88,558200000.0
2009-03-04 15:34:00,63.88,63.88,63.815,63.84,397600000.0
2009-03-04 15:35:00,63.845,63.865,63.83,63.83,178600000.0
2009-03-04 15:36:00,63.83,63.835,63.815,63.815,262000000.0
2009-03-04 15:37:00,63.81,63.82,63.8,63.81,360800000.0
2009-03-04 15:38:00,63.815,63.845,63.805,63.84,218200000.0
2009-03-04 15:39:00,63.84,63.855,63.81,63.835,393600000.0
2009-03-04 15:40:00,63.835,63.835,63.805,63.815,291000000.0
2009-03-04 15:41:00,63.815,63.825,63.8,63.815,290600000.0
2009-03-04 15:42:00,63.82,63.825,63.785,63.795,216800000.0
2009-03-04 15:43:00,63.795,63.8,63.785,63.8,124000000.0
2009-03-04 15:44:00,63.81,63.825,63.79,63.8,248800000.0
2009-03-04 15:45:00,63.79,63.815,63.775,63.795,466000000.0
2009-03-04 15:46:00,63.795,63.805,63.79,63.805,212200000.0
2009-03-04 15:47:00,63.805,63.83,63.805,63.825,215600000.0
2009-03-04 15:48:00,63.825,63.85,63.815,63.85,362000000.0
2009-03-04 15:49:00,63.845,63.85,63.815,63.82,226800000.0
2009-03-04 15:50:00,63.82,63.845,63.805,63.83,244400000.0
2009-03-04 15:51:00,63.835,63.845,63.805,63.805,206400000.0
2009-03-04 15:52:00,63.815,63.815,63.79,63.805,152400000.0
2009-03-04 15:53:00,63.81,63.825,63.795,63.825,225800000.0
2009-03-04 15:54:00,63.825,63.89,63.825,63.89,328000000.0
2009-03-04 15:55:00,63.89,63.905,63.88,63.895,263200000.0
2009-03-04 15:56:00,63.885,63.955,63.885,63.945,415400000.0
2009-03-04 15:57:00,63.94,63.96,63.915,63.94,526200000.0
2009-03-04 15:58:00,63.935,63.935,63.915,63.925,403200000.0
2009-03-04 15:59:00,63.92,63.965,63.91,63.965,381400000.0
2009-03-04 16:00:00,63.955,63.955,63.92,63.945,326200000.0
2009-03-04 16:01:00,63.94,64.005,63.94,63.995,224400000.0
2009-03-04 16:02:00,63.99,64.01,63.975,63.975,458000000.0
2009-03-04 16:03:00,63.975,63.995,63.965,63.98,331000000.0
2009-03-04 16:04:00,63.98,64.0,63.975,63.99,429600000.0
2009-03-04 16:05:00,63.99,64.02,63.99,63.995,511600000.0
2009-03-04 16:06:00,63.995,64.055,63.99,64.055,398600000.0
2009-03-04 16:07:00,64.055,64.055,64.025,64.04,525600000.0
2009-03-04 16:08:00,64.04,64.04,64.005,64.015,389400000.0
2009-03-04 16:09:00,64.005,64.025,63.99,64.015,473400001.0
2009-03-04 16:10:00,64.02,64.05,64.01,64.02,331200000.0
2009-03-04 16:11:00,64.02,64.05,64.015,64.045,371000000.0
2009-03-04 16:12:00,64.05,64.055,64.03,64.035,362600000.0
2009-03-04 16:13:00,64.03,64.045,64.015,64.045,306400000.0
2009-03-04 16:14:00,64.055,64.065,64.045,64.055,352200000.0
2009-03-04 16:15:00,64.055,64.1,64.045,64.085,312600000.0
2009-03-04 16:16:00,64.085,64.115,64.065,64.09,382400000.0
2009-03-04 16:17:00,64.09,64.11,64.075,64.095,542600000.0
2009-03-04 16:18:00,64.09,64.09,64.015,64.035,576000000.0
2009-03-04 16:19:00,64.035,64.04,64.0,64.01,362400000.0
2009-03-04 16:20:00,64.015,64.03,63.97,63.975,350600000.0
2009-03-04 16:21:00,63.975,63.98,63.94,63.945,390400000.0
2009-03-04 16:22:00,63.94,63.95,63.93,63.945,248800000.0
2009-03-04 16:23:00,63.94,63.98,63.94,63.98,372000000.0
2009-03-04 16:24:00,63.985,63.99,63.96,63.975,298600000.0
2009-03-04 16:25:00,63.975,63.98,63.93,63.935,199200000.0
2009-03-04 16:26:00,63.935,63.96,63.93,63.935,209600000.0
2009-03-04 16:27:00,63.94,64.01,63.94,64.0,243400000.0
2009-03-04 16:28:00,63.995,63.995,63.965,63.965,124200000.0
2009-03-04 16:29:00,63.965,63.97,63.96,63.96,97200000.0
2009-03-04 16:30:00,63.96,63.975,63.935,63.94,297600000.0
2009-03-04 16:31:00,63.955,63.96,63.92,63.925,257200000.0
2009-03-04 16:32:00,63.93,63.955,63.92,63.945,186200000.0
2009-03-04 16:33:00,63.945,63.945,63.91,63.915,287000000.0
2009-03-04 16:34:00,63.925,63.96,63.915,63.955,269000000.0
2009-03-04 16:35:00,63.955,63.98,63.935,63.98,299000000.0
2009-03-04 16:36:00,63.98,64.03,63.98,64.005,334400000.0
2009-03-04 16:37:00,64.015,64.085,64.015,64.065,415400000.0
2009-03-04 16:38:00,64.065,64.065,64.0,64.025,286200000.0
2009-03-04 16:39:00,64.02,64.04,64.005,64.005,241400000.0
2009-03-04 16:40:00,64.0,64.02,63.96,64.0,437800000.0
2009-03-04 16:41:00,64.0,64.015,63.965,64.005,358800000.0
2009-03-04 16:42:00,64.0,64.02,63.995,63.995,208000000.0
2009-03-04 16:43:00,63.995,64.01,63.93,63.93,307000000.0
2009-03-04 16:44:00,63.92,63.975,63.92,63.94,443200000.0
2009-03-04 16:45:00,63.95,63.985,63.94,63.96,352200000.0
2009-03-04 16:46:00,63.96,63.965,63.895,63.955,431000000.0
2009-03-04 16:47:00,63.95,63.985,63.945,63.975,443200000.0
2009-03-04 16:48:00,63.98,63.99,63.95,63.98,402200000.0
2009-03-04 16:49:00,63.98,64.005,63.945,64.005,351400000.0
2009-03-04 16:50:00,64.005,64.005,63.93,63.95,424400000.0
2009-03-04 16:51:00,63.95,63.965,63.9,63.915,363800000.0
2009-03-04 16:52:00,63.92,63.92,63.865,63.875,301600000.0
2009-03-04 16:53:00,63.875,63.895,63.845,63.855,352200000.0
2009-03-04 16:54:00,63.855,63.9,63.855,63.885,256200000.0
2009-03-04 16:55:00,63.885,63.9,63.865,63.87,238400000.0
2009-03-04 16:56:00,63.87,63.89,63.865,63.875,291000000.0
2009-03-04 16:57:00,63.875,63.91,63.86,63.865,307400000.0
2009-03-04 16:58:00,63.865,63.885,63.835,63.85,410600000.0
2009-03-04 16:59:00,63.85,63.88,63.825,63.83,400200000.0
2009-03-04 17:00:00,63.825,63.885,63.825,63.855,398200000.0
2009-03-04 17:01:00,63.865,64.01,63.85,63.985,623000001.0
2009-03-04 17:02:00,63.98,63.99,63.895,63.915,521200000.0
2009-03-04 17:03:00,63.925,63.955,63.915,63.93,539600000.0
2009-03-04 17:04:00,63.945,63.955,63.88,63.92,536600000.0
2009-03-04 17:05:00,63.925,63.94,63.92,63.935,297400000.0
2009-03-04 17:06:00,63.935,64.0,63.935,63.99,428200000.0
2009-03-04 17:07:00,63.99,64.015,63.975,63.985,510600000.0
2009-03-04 17:08:00,63.985,63.995,63.965,63.965,247400000.0
2009-03-04 17:09:00,63.965,63.97,63.91,63.915,404800000.0
2009-03-04 17:10:00,63.915,63.915,63.87,63.905,374000000.0
2009-03-04 17:11:00,63.9,63.9,63.855,63.895,483400001.0
2009-03-04 17:12:00,63.89,63.9,63.855,63.88,491400000.0
2009-03-04 17:13:00,63.88,63.92,63.855,63.87,457400000.0
2009-03-04 17:14:00,63.865,63.865,63.75,63.795,640800000.0
2009-03-04 17:15:00,63.8,63.82,63.75,63.75,527600000.0
2009-03-04 17:16:00,63.755,63.76,63.645,63.67,565400000.0
2009-03-04 17:17:00,63.665,63.665,63.62,63.62,611500000.0
2009-03-04 17:18:00,63.62,63.64,63.59,63.63,576800000.0
2009-03-04 17:19:00,63.64,63.69,63.625,63.68,533800000.0
2009-03-04 17:20:00,63.67,63.685,63.625,63.625,479600000.0
2009-03-04 17:21:00,63.625,63.67,63.595,63.66,330000000.0
2009-03-04 17:22:00,63.655,63.73,63.645,63.725,337800000.0
2009-03-04 17:23:00,63.72,63.735,63.7,63.705,235600000.0
2009-03-04 17:24:00,63.7,63.74,63.7,63.735,289800000.0
2009-03-04 17:25:00,63.745,63.78,63.725,63.78,309400000.0
2009-03-04 17:26:00,63.78,63.875,63.78,63.81,447600000.0
2009-03-04 17:27:00,63.81,63.865,63.81,63.825,349400000.0
2009-03-04 17:28:00,63.825,63.86,63.815,63.82,475600001.0
2009-03-04 17:29:00,63.815,63.965,63.8,63.945,514500000.0
2009-03-04 17:30:00,63.95,63.965,63.895,63.9,381799999.0
2009-03-04 17:31:00,63.9,63.945,63.9,63.92,569800000.0
2009-03-04 17:32:00,63.91,63.915,63.855,63.915,497200000.0
2009-03-04 17:33:00,63.92,63.96,63.89,63.96,605200000.0
2009-03-04 17:34:00,63.96,63.965,63.915,63.94,491400000.0
2009-03-04 17:35:00,63.94,63.945,63.86,63.86,491600000.0
2009-03-04 17:36:00,63.855,63.885,63.825,63.85,450200000.0
2009-03-04 17:37:00,63.85,63.875,63.85,63.875,388400000.0
2009-03-04 17:38:00,63.875,63.885,63.855,63.875,287600000.0
2009-03-04 17:39:00,63.87,63.935,63.87,63.935,346000000.0
2009-03-04 17:40:00,63.935,63.955,63.915,63.955,195200000.0
2009-03-04 17:41:00,63.96,64.03,63.945,64.01,479600000.0
2009-03-04 17:42:00,64.01,64.04,63.995,64.02,399200000.0
2009-03-04 17:43:00,64.025,64.025,63.995,64.01,215000000.0
2009-03-04 17:44:00,64.01,64.015,63.965,63.965,492000000.0
2009-03-04 17:45:00,63.965,64.025,63.965,64.02,328000000.0
2009-03-04 17:46:00,64.02,64.04,63.985,63.99,553800000.0
2009-03-04 17:47:00,63.985,64.01,63.965,63.99,523400000.0
2009-03-04 17:48:00,63.995,64.02,63.955,64.015,530000000.0
2009-03-04 17:49:00,64.015,64.015,63.99,64.005,400600000.0
2009-03-04 17:50:00,64.0,64.02,63.98,64.015,398800000.0
2009-03-04 17:51:00,64.015,64.05,63.995,64.05,424400000.0
2009-03-04 17:52:00,64.05,64.05,64.015,64.025,471000000.0
2009-03-04 17:53:00,64.02,64.02,63.975,64.01,344800000.0
2009-03-04 17:54:00,64.0,64.025,64.0,64.01,324000000.0
2009-03-04 17:55:00,64.01,64.035,64.005,64.02,413600000.0
2009-03-04 17:56:00,64.02,64.02,63.965,63.965,345600000.0
2009-03-04 17:57:00,63.965,63.985,63.895,63.895,405600000.0
2009-03-04 17:58:00,63.895,63.945,63.895,63.935,240200000.0
2009-03-04 17:59:00,63.93,63.99,63.89,63.96,550200000.0
2009-03-04 18:00:00,63.955,64.01,63.945,64.005,369600000.0
2009-03-04 18:01:00,64.005,64.025,63.995,64.01,214800000.0
2009-03-04 18:02:00,64.015,64.08,64.01,64.075,428400000.0
2009-03-04 18:03:00,64.075,64.115,64.05,64.08,483200000.0
2009-03-04 18:04:00,64.075,64.13,64.075,64.085,458200000.0
2009-03-04 18:05:00,64.085,64.135,64.08,64.13,425100000.0
2009-03-04 18:06:00,64.13,64.21,64.13,64.205,444600000.0
2009-03-04 18:07:00,64.205,64.285,64.2,64.26,572400000.0
2009-03-04 18:08:00,64.26,64.27,64.245,64.255,303800000.0
2009-03-04 18:09:00,64.255,64.26,64.23,64.235,316600000.0
2009-03-04 18:10:00,64.245,64.28,64.235,64.275,559800000.0
2009-03-04 18:11:00,64.27,64.27,64.255,64.265,374600000.0
2009-03-04 18:12:00,64.26,64.26,64.235,64.235,251200000.0
2009-03-04 18:13:00,64.24,64.275,64.235,64.25,351400000.0
2009-03-04 18:14:00,64.25,64.25,64.225,64.225,307200000.0
2009-03-04 18:15:00,64.23,64.24,64.195,64.225,399300000.0
2009-03-04 18:16:00,64.225,64.24,64.225,64.235,136400000.0
2009-03-04 18:17:00,64.235,64.245,64.215,64.215,197200000.0
2009-03-04 18:18:00,64.21,64.215,64.18,64.19,408200000.0
2009-03-04 18:19:00,64.195,64.22,64.18,64.215,359800000.0
2009-03-04 18:20:00,64.215,64.225,64.195,64.205,312200000.0
2009-03-04 18:21:00,64.2,64.2,64.135,64.16,658800000.0
2009-03-04 18:22:00,64.155,64.155,64.125,64.14,293400000.0
2009-03-04 18:23:00,64.145,64.21,64.12,64.165,402800000.0
2009-03-04 18:24:00,64.165,64.235,64.165,64.235,378400000.0
2009-03-04 18:25:00,64.23,64.255,64.225,64.24,183400000.0
2009-03-04 18:26:00,64.24,64.255,64.23,64.255,278400000.0
2009-03-04 18:27:00,64.255,64.265,64.255,64.255,129200000.0
2009-03-04 18:28:00,64.255,64.3,64.225,64.29,313600000.0
2009-03-04 18:29:00,64.29,64.41,64.285,64.39,652000000.0
2009-03-04 18:30:00,64.39,64.42,64.335,64.39,598800000.0
2009-03-04 18:31:00,64.395,64.43,64.385,64.395,561600000.0
2009-03-04 18:32:00,64.4,64.465,64.39,64.415,528200000.0
2009-03-04 18:33:00,64.415,64.445,64.405,64.41,689600000.0
2009-03-04 18:34:00,64.41,64.465,64.41,64.465,637400000.0
2009-03-04 18:35:00,64.47,64.57,64.455,64.465,634900000.0
2009-03-04 18:36:00,64.46,64.475,64.405,64.46,573200000.0
2009-03-04 18:37:00,64.445,64.47,64.405,64.41,567000001.0
2009-03-04 18:38:00,64.4,64.43,64.39,64.41,520800000.0
2009-03-04 18:39:00,64.415,64.445,64.38,64.44,456400000.0
2009-03-04 18:40:00,64.44,64.455,64.425,64.455,364200000.0
2009-03-04 18:41:00,64.445,64.445,64.395,64.395,607400000.0
2009-03-04 18:42:00,64.4,64.4,64.305,64.335,584200000.0
2009-03-04 18:43:00,64.335,64.375,64.32,64.33,268000000.0
2009-03-04 18:44:00,64.33,64.345,64.31,64.315,385800000.0
2009-03-04 18:45:00,64.315,64.34,64.315,64.335,205600000.0
2009-03-04 18:46:00,64.33,64.33,64.305,64.315,305400000.0
2009-03-04 18:47:00,64.31,64.315,64.285,64.285,256400000.0
2009-03-04 18:48:00,64.28,64.32,64.275,64.315,387400000.0
2009-03-04 18:49:00,64.31,64.365,64.305,64.365,438600000.0
2009-03-04 18:50:00,64.365,64.4,64.36,64.39,519400000.0
2009-03-04 18:51:00,64.39,64.49,64.36,64.485,610200000.0
2009-03-04 18:52:00,64.49,64.5,64.445,64.455,713000000.0
2009-03-04 18:53:00,64.455,64.465,64.44,64.46,402400000.0
2009-03-04 18:54:00,64.465,64.48,64.45,64.47,461000000.0
2009-03-04 18:55:00,64.47,64.525,64.455,64.52,503000000.0
2009-03-04 18:56:00,64.52,64.56,64.505,64.56,425000000.0
2009-03-04 18:57:00,64.555,64.565,64.53,64.54,652200000.0
2009-03-04 18:58:00,64.545,64.575,64.545,64.565,238200000.0
2009-03-04 18:59:00,64.57,64.575,64.495,64.525,378800000.0
2009-03-04 19:00:00,64.53,64.58,64.465,64.47,552200000.0
2009-03-04 19:01:00,64.47,64.535,64.465,64.535,364800000.0
2009-03-04 19:02:00,64.545,64.545,64.495,64.495,353000000.0
2009-03-04 19:03:00,64.495,64.515,64.485,64.51,336200000.0
2009-03-04 19:04:00,64.51,64.515,64.485,64.485,252200000.0
2009-03-04 19:05:00,64.485,64.495,64.46,64.47,520200000.0
2009-03-04 19:06:00,64.47,64.47,64.39,64.395,355200000.0
2009-03-04 19:07:00,64.395,64.45,64.39,64.44,414000000.0
2009-03-04 19:08:00,64.44,64.445,64.41,64.41,329200000.0
2009-03-04 19:09:00,64.41,64.45,64.395,64.45,229800000.0
2009-03-04 19:10:00,64.445,64.465,64.445,64.45,153200000.0
2009-03-04 19:11:00,64.45,64.455,64.45,64.455,31400000.0
2009-03-04 19:12:00,64.455,64.51,64.445,64.5,283600000.0
2009-03-04 19:13:00,64.505,64.51,64.48,64.495,282200000.0
2009-03-04 19:14:00,64.495,64.495,64.455,64.48,138600000.0
2009-03-04 19:15:00,64.48,64.48,64.46,64.465,190600000.0
2009-03-04 19:16:00,64.465,64.465,64.4,64.425,504200000.0
2009-03-04 19:17:00,64.425,64.44,64.405,64.435,356800000.0
2009-03-04 19:18:00,64.44,64.475,64.425,64.475,365600000.0
2009-03-04 19:19:00,64.48,64.48,64.46,64.465,178600000.0
2009-03-04 19:20:00,64.465,64.5,64.465,64.495,197400000.0
2009-03-04 19:21:00,64.49,64.49,64.465,64.48,155400000.0
2009-03-04 19:22:00,64.48,64.515,64.48,64.495,226200000.0
2009-03-04 19:23:00,64.495,64.525,64.485,64.485,322000000.0
2009-03-04 19:24:00,64.49,64.495,64.465,64.47,222000000.0
2009-03-04 19:25:00,64.475,64.505,64.475,64.49,170000000.0
2009-03-04 19:26:00,64.49,64.535,64.48,64.505,341200000.0
2009-03-04 19:27:00,64.505,64.54,64.505,64.53,103200000.0
2009-03-04 19:28:00,64.525,64.525,64.505,64.525,127600000.0
2009-03-04 19:29:00,64.515,64.535,64.505,64.53,201000000.0
2009-03-04 19:30:00,64.53,64.545,64.505,64.52,238600000.0
2009-03-04 19:31:00,64.515,64.515,64.47,64.485,228000000.0
2009-03-04 19:32:00,64.48,64.515,64.48,64.505,257600000.0
2009-03-04 19:33:00,64.51,64.51,64.49,64.49,61600000.0
2009-03-04 19:34:00,64.49,64.515,64.47,64.505,214000000.0
2009-03-04 19:35:00,64.505,64.505,64.475,64.505,306600000.0
2009-03-04 19:36:00,64.505,64.51,64.48,64.48,281800000.0
2009-03-04 19:37:00,64.475,64.54,64.475,64.54,363600000.0
2009-03-04 19:38:00,64.54,64.55,64.52,64.55,221200000.0
2009-03-04 19:39:00,64.55,64.555,64.505,64.51,232800000.0
2009-03-04 19:40:00,64.51,64.535,64.485,64.535,230800000.0
2009-03-04 19:41:00,64.535,64.565,64.49,64.505,460600000.0
2009-03-04 19:42:00,64.505,64.505,64.48,64.495,331800000.0
2009-03-04 19:43:00,64.495,64.505,64.47,64.47,342400000.0
2009-03-04 19:44:00,64.47,64.47,64.44,64.465,310000000.0
2009-03-04 19:45:00,64.455,64.455,64.45,64.45,197800000.0
2009-03-04 19:46:00,64.45,64.45,64.4,64.42,279800000.0
2009-03-04 19:47:00,64.43,64.43,64.375,64.375,327600000.0
2009-03-04 19:48:00,64.385,64.385,64.365,64.38,169000000.0
2009-03-04 19:49:00,64.37,64.37,64.34,64.345,215000000.0
2009-03-04 19:50:00,64.35,64.355,64.34,64.34,185600000.0
2009-03-04 19:51:00,64.34,64.36,64.34,64.36,122800000.0
2009-03-04 19:52:00,64.355,64.355,64.315,64.325,136000000.0
2009-03-04 19:53:00,64.32,64.335,64.32,64.325,261600000.0
2009-03-04 19:54:00,64.325,64.325,64.32,64.325,204800000.0
2009-03-04 19:55:00,64.325,64.325,64.25,64.275,244200000.0
2009-03-04 19:56:00,64.275,64.275,64.21,64.235,234200000.0
2009-03-04 19:57:00,64.235,64.235,64.2,64.22,223400000.0
2009-03-04 19:58:00,64.22,64.22,64.2,64.2,142800000.0
2009-03-04 19:59:00,64.2,64.285,64.2,64.27,287400000.0
2009-03-04 20:00:00,64.275,64.275,64.24,64.25,162400000.0
2009-03-04 20:01:00,64.255,64.275,64.255,64.275,80000000.0
2009-03-04 20:02:00,64.275,64.33,64.265,64.32,342800000.0
2009-03-04 20:03:00,64.33,64.33,64.285,64.295,172400000.0
2009-03-04 20:04:00,64.29,64.3,64.25,64.255,226600000.0
2009-03-04 20:05:00,64.26,64.265,64.235,64.245,312600000.0
2009-03-04 20:06:00,64.24,64.255,64.23,64.25,207800000.0
2009-03-04 20:07:00,64.245,64.285,64.245,64.265,287600000.0
2009-03-04 20:08:00,64.26,64.26,64.215,64.235,236400000.0
2009-03-04 20:09:00,64.235,64.3,64.235,64.28,250400000.0
2009-03-04 20:10:00,64.285,64.325,64.285,64.325,153800000.0
2009-03-04 20:11:00,64.325,64.33,64.32,64.33,148800000.0
2009-03-04 20:12:00,64.33,64.34,64.325,64.325,134800000.0
2009-03-04 20:13:00,64.325,64.335,64.29,64.315,201400000.0
2009-03-04 20:14:00,64.31,64.315,64.29,64.305,216200000.0
2009-03-04 20:15:00,64.3,64.32,64.29,64.3,279400000.0
2009-03-04 20:16:00,64.3,64.33,64.295,64.3,248800000.0
2009-03-04 20:17:00,64.3,64.32,64.29,64.32,267800000.0
2009-03-04 20:18:00,64.325,64.325,64.27,64.295,145600000.0
2009-03-04 20:19:00,64.295,64.335,64.295,64.315,239800000.0
2009-03-04 20:20:00,64.315,64.315,64.3,64.3,116000000.0
2009-03-04 20:21:00,64.3,64.315,64.295,64.31,156000000.0
2009-03-04 20:22:00,64.315,64.355,64.315,64.33,217000000.0
2009-03-04 20:23:00,64.33,64.355,64.33,64.35,171000000.0
2009-03-04 20:24:00,64.35,64.38,64.345,64.375,188000000.0
2009-03-04 20:25:00,64.38,64.38,64.375,64.38,25400000.0
2009-03-04 20:26:00,64.38,64.385,64.36,64.375,207600000.0
2009-03-04 20:27:00,64.38,64.385,64.37,64.38,104200000.0
2009-03-04 20:28:00,64.38,64.4,64.37,64.39,279800000.0
2009-03-04 20:29:00,64.39,64.39,64.36,64.365,198600000.0
2009-03-04 20:30:00,64.36,64.38,64.36,64.37,121800000.0
2009-03-04 20:31:00,64.375,64.395,64.37,64.39,324400000.0
2009-03-04 20:32:00,64.39,64.425,64.365,64.39,388000000.0
2009-03-04 20:33:00,64.4,64.4,64.345,64.345,183600000.0
2009-03-04 20:34:00,64.355,64.38,64.35,64.36,157600000.0
2009-03-04 20:35:00,64.365,64.395,64.36,64.395,281600000.0
2009-03-04 20:36:00,64.395,64.405,64.38,64.405,164000000.0
2009-03-04 20:37:00,64.4,64.435,64.37,64.38,401400000.0
2009-03-04 20:38:00,64.375,64.385,64.33,64.33,209200000.0
2009-03-04 20:39:00,64.295,64.355,64.28,64.355,293800000.0
2009-03-04 20:40:00,64.355,64.355,64.325,64.325,302000000.0
2009-03-04 20:41:00,64.33,64.375,64.33,64.37,192200000.0
2009-03-04 20:42:00,64.37,64.375,64.35,64.36,165600000.0
2009-03-04 20:43:00,64.36,64.36,64.31,64.33,220400000.0
2009-03-04 20:44:00,64.33,64.35,64.33,64.335,140600000.0
2009-03-04 20:45:00,64.34,64.365,64.34,64.355,174200000.0
2009-03-04 20:46:00,64.355,64.395,64.355,64.37,186400000.0
2009-03-04 20:47:00,64.365,64.37,64.34,64.355,218400000.0
2009-03-04 20:48:00,64.355,64.41,64.35,64.39,152600000.0
2009-03-04 20:49:00,64.39,64.4,64.34,64.355,210400000.0
2009-03-04 20:50:00,64.355,64.39,64.355,64.38,124600000.0
2009-03-04 20:51:00,64.38,64.38,64.34,64.34,104000000.0
2009-03-04 20:52:00,64.34,64.355,64.34,64.355,157600000.0
2009-03-04 20:53:00,64.36,64.375,64.36,64.36,181200000.0
2009-03-04 20:54:00,64.36,64.365,64.32,64.325,333600000.0
2009-03-04 20:55:00,64.325,64.325,64.295,64.31,283400000.0
2009-03-04 20:56:00,64.325,64.35,64.325,64.34,233600000.0
2009-03-04 20:57:00,64.34,64.34,64.32,64.33,181600000.0
2009-03-04 20:58:00,64.33,64.33,64.315,64.315,202200000.0
2009-03-04 20:59:00,64.315,64.325,64.29,64.295,116800000.0
2009-03-04 21:00:00,64.295,64.305,64.28,64.29,331000000.0
2009-03-04 21:01:00,64.295,64.33,64.29,64.315,177600000.0
2009-03-04 21:02:00,64.315,64.34,64.275,64.335,281200000.0
2009-03-04 21:03:00,64.335,64.41,64.335,64.345,295800000.0
2009-03-04 21:04:00,64.375,64.375,64.33,64.33,118800000.0
2009-03-04 21:05:00,64.33,64.4,64.33,64.4,327000000.0
2009-03-04 21:06:00,64.4,64.405,64.37,64.38,186200000.0
2009-03-04 21:07:00,64.38,64.415,64.38,64.41,186800000.0
2009-03-04 21:08:00,64.41,64.475,64.405,64.475,334200000.0
2009-03-04 21:09:00,64.48,64.485,64.46,64.475,306200000.0
2009-03-04 21:10:00,64.48,64.505,64.48,64.495,182800000.0
2009-03-04 21:11:00,64.495,64.5,64.465,64.475,369000000.0
2009-03-04 21:12:00,64.475,64.49,64.465,64.485,95200000.0
2009-03-04 21:13:00,64.48,64.48,64.44,64.445,285000000.0
2009-03-04 21:14:00,64.45,64.46,64.425,64.425,150000000.0
2009-03-04 21:15:00,64.425,64.49,64.425,64.46,239000000.0
2009-03-04 21:16:00,64.46,64.53,64.455,64.52,332400000.0
2009-03-04 21:17:00,64.525,64.525,64.46,64.475,236200000.0
2009-03-04 21:18:00,64.47,64.505,64.47,64.49,101800000.0
2009-03-04 21:19:00,64.49,64.505,64.47,64.485,267200000.0
2009-03-04 21:20:00,64.485,64.505,64.47,64.49,322400000.0
2009-03-04 21:21:00,64.495,64.52,64.44,64.45,283200000.0
2009-03-04 21:22:00,64.45,64.46,64.435,64.44,275000000.0
2009-03-04 21:23:00,64.45,64.45,64.43,64.44,193600000.0
2009-03-04 21:24:00,64.445,64.505,64.445,64.49,187600000.0
2009-03-04 21:25:00,64.49,64.505,64.46,64.505,318000000.0
2009-03-04 21:26:00,64.505,64.505,64.435,64.445,213400000.0
2009-03-04 21:27:00,64.445,64.445,64.41,64.43,340800000.0
2009-03-04 21:28:00,64.425,64.43,64.385,64.4,202800000.0
2009-03-04 21:29:00,64.395,64.445,64.395,64.445,145200000.0
2009-03-04 21:30:00,64.44,64.505,64.44,64.47,211700000.0
2009-03-04 21:31:00,64.47,64.49,64.47,64.48,69600000.0
2009-03-04 21:32:00,64.48,64.48,64.445,64.455,92200000.0
2009-03-04 21:33:00,64.455,64.47,64.455,64.47,109200000.0
2009-03-04 21:34:00,64.475,64.515,64.475,64.485,173400000.0
2009-03-04 21:35:00,64.485,64.5,64.45,64.45,354000000.0
2009-03-04 21:36:00,64.445,64.52,64.43,64.495,284600000.0
2009-03-04 21:37:00,64.49,64.51,64.455,64.495,272400000.0
2009-03-04 21:38:00,64.495,64.535,64.475,64.525,230000000.0
2009-03-04 21:39:00,64.535,64.54,64.505,64.52,154000000.0
2009-03-04 21:40:00,64.52,64.54,64.495,64.54,168800000.0
2009-03-04 21:41:00,64.55,64.615,64.55,64.61,167800000.0
2009-03-04 21:42:00,64.61,64.635,64.61,64.62,127800000.0
2009-03-04 21:43:00,64.625,64.695,64.56,64.69,179600000.0
2009-03-04 21:44:00,64.7,64.71,64.685,64.71,221400000.0
2009-03-04 21:45:00,64.71,64.775,64.705,64.775,360400000.0
2009-03-04 21:46:00,64.775,64.775,64.74,64.755,231000000.0
2009-03-04 21:47:00,64.745,64.77,64.72,64.72,165800000.0
2009-03-04 21:48:00,64.72,64.77,64.72,64.75,129800000.0
2009-03-04 21:49:00,64.74,64.77,64.73,64.75,208600000.0
2009-03-04 21:50:00,64.75,64.775,64.735,64.77,177000000.0
2009-03-04 21:51:00,64.76,64.765,64.745,64.755,192600000.0
2009-03-04 21:52:00,64.75,64.765,64.735,64.74,199600000.0
2009-03-04 21:53:00,64.74,64.775,64.735,64.75,441400000.0
2009-03-04 21:54:00,64.745,64.765,64.74,64.74,198600000.0
2009-03-04 21:55:00,64.75,64.75,64.725,64.745,164800000.0
2009-03-04 21:56:00,64.74,64.755,64.725,64.725,308800000.0
2009-03-04 21:57:00,64.725,64.73,64.705,64.705,253400000.0
2009-03-04 21:58:00,64.705,64.715,64.67,64.705,462600000.0
2009-03-04 21:59:00,64.705,64.72,64.67,64.715,304600000.0
2009-03-04 22:00:00,64.715,64.72,64.685,64.705,263000000.0
2009-03-04 22:01:00,64.715,64.72,64.685,64.7,426800000.0
2009-03-04 22:02:00,64.7,64.705,64.665,64.68,324600000.0
2009-03-04 22:03:00,64.68,64.68,64.64,64.665,193000000.0
2009-03-04 22:04:00,64.665,64.69,64.655,64.66,182000000.0
2009-03-04 22:05:00,64.66,64.69,64.64,64.655,179200000.0
2009-03-04 22:06:00,64.66,64.68,64.66,64.675,225600000.0
2009-03-04 22:07:00,64.675,64.675,64.66,64.67,98200000.0
2009-03-04 22:08:00,64.675,64.675,64.665,64.67,83600000.0
2009-03-04 22:09:00,64.67,64.69,64.66,64.68,181800000.0
2009-03-04 22:10:00,64.675,64.7,64.675,64.69,211600000.0
2009-03-04 22:11:00,64.69,64.71,64.68,64.685,276600000.0
2009-03-04 22:12:00,64.685,64.71,64.67,64.705,268200000.0
2009-03-04 22:13:00,64.705,64.735,64.695,64.725,240000000.0
2009-03-04 22:14:00,64.73,64.74,64.71,64.73,149600000.0
2009-03-04 22:15:00,64.725,64.74,64.72,64.73,132000000.0
2009-03-04 22:16:00,64.73,64.75,64.725,64.74,226200000.0
2009-03-04 22:17:00,64.74,64.76,64.74,64.76,179200000.0
2009-03-04 22:18:00,64.76,64.775,64.725,64.73,275600000.0
2009-03-04 22:19:00,64.74,64.755,64.73,64.73,117800000.0
2009-03-04 22:20:00,64.735,64.735,64.705,64.725,154200000.0
2009-03-04 22:21:00,64.725,64.735,64.695,64.7,146800000.0
2009-03-04 22:22:00,64.69,64.7,64.675,64.675,63200000.0
2009-03-04 22:23:00,64.675,64.695,64.66,64.66,192000000.0
2009-03-04 22:24:00,64.67,64.675,64.64,64.655,164800000.0
2009-03-04 22:25:00,64.65,64.65,64.64,64.65,28600000.0
2009-03-04 22:26:00,64.66,64.66,64.65,64.655,57000000.0
2009-03-04 22:27:00,64.655,64.655,64.645,64.65,114600000.0
2009-03-04 22:28:00,64.645,64.66,64.645,64.655,41000000.0
2009-03-04 22:29:00,64.64,64.65,64.635,64.65,89000000.0
2009-03-04 22:30:00,64.65,64.7,64.645,64.65,255200000.0
2009-03-04 22:31:00,64.655,64.68,64.65,64.67,302600000.0
2009-03-04 22:32:00,64.67,64.675,64.65,64.65,174400000.0
2009-03-04 22:33:00,64.655,64.68,64.655,64.66,220000000.0
2009-03-04 22:34:00,64.655,64.66,64.63,64.655,206800000.0
2009-03-04 22:35:00,64.655,64.66,64.63,64.645,265200000.0
2009-03-04 22:36:00,64.655,64.66,64.64,64.65,156200000.0
2009-03-04 22:37:00,64.64,64.66,64.61,64.615,448400000.0
2009-03-04 22:38:00,64.615,64.62,64.56,64.61,376400000.0
2009-03-04 22:39:00,64.6,64.69,64.575,64.62,590200000.0
2009-03-04 22:40:00,64.615,64.615,64.565,64.565,357200000.0
2009-03-04 22:41:00,64.57,64.6,64.565,64.6,305200000.0
2009-03-04 22:42:00,64.6,64.61,64.585,64.595,193200000.0
2009-03-04 22:43:00,64.595,64.595,64.565,64.57,269800000.0
2009-03-04 22:44:00,64.57,64.61,64.55,64.585,328000000.0
2009-03-04 22:45:00,64.645,64.675,64.635,64.655,433000000.0
2009-03-04 22:46:00,64.655,64.67,64.595,64.645,286400000.0
2009-03-04 22:47:00,64.645,64.645,64.58,64.59,427500000.0
2009-03-04 22:48:00,64.59,64.61,64.53,64.53,317600000.0
2009-03-04 22:49:00,64.53,64.57,64.51,64.535,287600000.0
2009-03-04 22:50:00,64.54,64.565,64.525,64.55,324000000.0
2009-03-04 22:51:00,64.55,64.57,64.52,64.53,331000000.0
2009-03-04 22:52:00,64.535,64.55,64.52,64.535,298200000.0
2009-03-04 22:53:00,64.535,64.535,64.46,64.47,324200000.0
2009-03-04 22:54:00,64.475,64.475,64.445,64.455,252400000.0
2009-03-04 22:55:00,64.45,64.475,64.45,64.45,327600000.0
2009-03-04 22:56:00,64.45,64.465,64.45,64.465,103800000.0
2009-03-04 22:57:00,64.46,64.46,64.37,64.395,300800000.0
2009-03-04 22:58:00,64.4,64.425,64.375,64.385,424800000.0
2009-03-04 22:59:00,64.385,64.465,64.37,64.405,382600000.0
2009-03-04 23:00:00,64.395,64.445,64.395,64.435,187000000.0
2009-03-04 23:01:00,64.425,64.44,64.425,64.43,61000000.0
2009-03-04 23:02:00,64.435,64.435,64.365,64.375,197800000.0
2009-03-04 23:03:00,64.365,64.39,64.345,64.38,313000000.0
2009-03-04 23:04:00,64.38,64.395,64.37,64.395,263800000.0
2009-03-04 23:05:00,64.395,64.4,64.39,64.4,69400000.0
2009-03-04 23:06:00,64.41,64.435,64.41,64.435,173800000.0
2009-03-04 23:07:00,64.42,64.425,64.4,64.4,183400000.0
2009-03-04 23:08:00,64.4,64.42,64.4,64.42,204000000.0
2009-03-04 23:09:00,64.415,64.415,64.39,64.39,219400000.0
2009-03-04 23:10:00,64.39,64.395,64.36,64.36,217400000.0
2009-03-04 23:11:00,64.36,64.37,64.34,64.345,164400000.0
2009-03-04 23:12:00,64.35,64.36,64.34,64.355,121600000.0
2009-03-04 23:13:00,64.355,64.355,64.31,64.31,147200000.0
2009-03-04 23:14:00,64.31,64.32,64.305,64.32,247000000.0
2009-03-04 23:15:00,64.325,64.335,64.31,64.33,230000000.0
2009-03-04 23:16:00,64.33,64.355,64.33,64.355,134000000.0
2009-03-04 23:17:00,64.35,64.355,64.335,64.34,190400000.0
2009-03-04 23:18:00,64.34,64.34,64.32,64.33,131400000.0
2009-03-04 23:19:00,64.325,64.33,64.3,64.3,179400000.0
2009-03-04 23:20:00,64.3,64.3,64.275,64.285,340600000.0
2009-03-04 23:21:00,64.28,64.31,64.28,64.305,199400000.0
2009-03-04 23:22:00,64.305,64.34,64.3,64.33,236800000.0
2009-03-04 23:23:00,64.335,64.355,64.325,64.35,141800000.0
2009-03-04 23:24:00,64.35,64.35,64.315,64.325,246800000.0
2009-03-04 23:25:00,64.315,64.325,64.305,64.31,100000000.0
2009-03-04 23:26:00,64.315,64.335,64.31,64.32,169200000.0
2009-03-04 23:27:00,64.32,64.33,64.315,64.32,144000000.0
2009-03-04 23:28:00,64.325,64.33,64.28,64.3,258600000.0
2009-03-04 23:29:00,64.3,64.34,64.275,64.325,278800000.0
2009-03-04 23:30:00,64.325,64.355,64.325,64.33,229400000.0
2009-03-04 23:31:00,64.325,64.34,64.31,64.32,348400000.0
2009-03-04 23:32:00,64.325,64.33,64.305,64.305,69200000.0
2009-03-04 23:33:00,64.305,64.315,64.3,64.3,150000000.0
2009-03-04 23:34:00,64.295,64.3,64.29,64.29,75000000.0
2009-03-04 23:35:00,64.29,64.31,64.285,64.305,95200000.0
2009-03-04 23:36:00,64.31,64.395,64.31,64.37,317400000.0
2009-03-04 23:37:00,64.365,64.38,64.35,64.35,130800000.0
2009-03-04 23:38:00,64.35,64.375,64.35,64.355,57000000.0
2009-03-04 23:39:00,64.38,64.445,64.38,64.385,263200000.0
2009-03-04 23:40:00,64.385,64.385,64.35,64.375,267000000.0
2009-03-04 23:41:00,64.37,64.375,64.32,64.32,148000000.0
2009-03-04 23:42:00,64.32,64.325,64.29,64.295,283800000.0
2009-03-04 23:43:00,64.3,64.32,64.3,64.315,123600000.0
2009-03-04 23:44:00,64.315,64.325,64.305,64.32,127400000.0
2009-03-04 23:45:00,64.32,64.325,64.3,64.32,198200000.0
2009-03-04 23:46:00,64.325,64.325,64.29,64.305,241000000.0
2009-03-04 23:47:00,64.305,64.315,64.3,64.31,169600000.0
2009-03-04 23:48:00,64.315,64.32,64.295,64.295,168600000.0
2009-03-04 23:49:00,64.295,64.3,64.29,64.295,104600000.0
2009-03-04 23:50:00,64.29,64.3,64.29,64.29,159000000.0
2009-03-04 23:51:00,64.29,64.32,64.285,64.3,188200000.0
2009-03-04 23:52:00,64.3,64.305,64.255,64.255,242600000.0
2009-03-04 23:53:00,64.25,64.27,64.245,64.25,198000000.0
2009-03-04 23:54:00,64.255,64.35,64.255,64.345,262200000.0
2009-03-04 23:55:00,64.34,64.36,64.325,64.35,194400000.0
2009-03-04 23:56:00,64.35,64.35,64.31,64.35,409400000.0
2009-03-04 23:57:00,64.35,64.37,64.33,64.355,204000000.0
2009-03-04 23:58:00,64.345,64.375,64.34,64.37,146200000.0
2009-03-04 23:59:00,64.38,64.4,64.365,64.385,150500000.0
2009-03-05 00:00:00,64.385,64.39,64.34,64.375,197800000.0
2009-03-05 00:01:00,64.38,64.395,64.345,64.37,92000000.0
2009-03-05 00:02:00,64.375,64.375,64.34,64.34,127400000.0
2009-03-05 00:03:00,64.345,64.35,64.33,64.34,88800000.0
2009-03-05 00:04:00,64.335,64.34,64.335,64.335,26200000.0
2009-03-05 00:05:00,64.335,64.335,64.32,64.325,72000000.0
2009-03-05 00:06:00,64.33,64.355,64.33,64.355,45600000.0
2009-03-05 00:07:00,64.34,64.345,64.335,64.34,64600000.0
2009-03-05 00:08:00,64.34,64.345,64.31,64.34,58200000.0
2009-03-05 00:09:00,64.34,64.34,64.32,64.32,30400000.0
2009-03-05 00:10:00,64.33,64.33,64.325,64.33,22800000.0
2009-03-05 00:11:00,64.33,64.335,64.33,64.33,53200000.0
2009-03-05 00:12:00,64.335,64.34,64.33,64.34,38000000.0
2009-03-05 00:13:00,64.345,64.35,64.345,64.35,22800000.0
2009-03-05 00:14:00,64.35,64.35,64.34,64.345,34200000.0
2009-03-05 00:15:00,64.355,64.355,64.345,64.345,7600000.0
2009-03-05 00:16:00,64.35,64.35,64.325,64.325,61800000.0
2009-03-05 00:17:00,64.325,64.335,64.285,64.335,153400000.0
2009-03-05 00:18:00,64.325,64.325,64.315,64.315,34200000.0
2009-03-05 00:19:00,64.315,64.32,64.29,64.29,101600000.0
2009-03-05 00:20:00,64.31,64.31,64.3,64.31,31400000.0
2009-03-05 00:21:00,64.305,64.32,64.305,64.305,55200000.0
2009-03-05 00:22:00,64.305,64.31,64.3,64.305,66600000.0
2009-03-05 00:23:00,64.3,64.3,64.3,64.3,20000000.0
2009-03-05 00:24:00,64.3,64.32,64.3,64.32,90000000.0
2009-03-05 00:25:00,64.32,64.325,64.305,64.315,94200000.0
2009-03-05 00:26:00,64.32,64.325,64.315,64.325,60000000.0
2009-03-05 00:27:00,64.33,64.33,64.32,64.32,60800000.0
2009-03-05 00:28:00,64.32,64.32,64.315,64.315,11400000.0
2009-03-05 00:29:00,64.31,64.31,64.31,64.31,24800000.0
2009-03-05 00:30:00,64.31,64.31,64.28,64.28,94800000.0
2009-03-05 00:31:00,64.28,64.315,64.26,64.315,90400000.0
2009-03-05 00:32:00,64.315,64.315,64.305,64.305,50600000.0
2009-03-05 00:33:00,64.305,64.31,64.3,64.305,99000000.0
2009-03-05 00:34:00,64.315,64.335,64.315,64.315,184400001.0
2009-03-05 00:35:00,64.315,64.32,64.31,64.32,73200000.0
2009-03-05 00:36:00,64.32,64.32,64.31,64.315,131000000.0
2009-03-05 00:37:00,64.315,64.315,64.275,64.275,145600000.0
2009-03-05 00:38:00,64.275,64.275,64.27,64.27,25600000.0
2009-03-05 00:39:00,64.27,64.27,64.235,64.24,161400000.0
2009-03-05 00:40:00,64.24,64.245,64.235,64.245,110800000.0
2009-03-05 00:41:00,64.24,64.24,64.21,64.21,158000001.0
2009-03-05 00:42:00,64.21,64.21,64.16,64.2,188600000.0
2009-03-05 00:43:00,64.21,64.245,64.21,64.225,88600000.0
2009-03-05 00:44:00,64.235,64.235,64.235,64.235,9200000.0
2009-03-05 00:45:00,64.23,64.23,64.23,64.23,16200000.0
2009-03-05 00:46:00,64.245,64.25,64.235,64.245,85400000.0
2009-03-05 00:47:00,64.245,64.255,64.24,64.255,197800001.0
2009-03-05 00:48:00,64.2,64.22,64.15,64.19,198600000.0
2009-03-05 00:49:00,64.195,64.24,64.195,64.215,63800000.0
2009-03-05 00:50:00,64.22,64.245,64.22,64.24,108400000.0
2009-03-05 00:51:00,64.24,64.25,64.24,64.25,17800000.0
2009-03-05 00:52:00,64.255,64.285,64.255,64.27,45800000.0
2009-03-05 00:53:00,64.27,64.27,64.25,64.27,87200000.0
2009-03-05 00:54:00,64.27,64.27,64.235,64.24,66400001.0
2009-03-05 00:55:00,64.235,64.245,64.195,64.195,123600001.0
2009-03-05 00:56:00,64.195,64.195,64.185,64.195,84400000.0
2009-03-05 00:57:00,64.195,64.195,64.17,64.17,133600000.0
2009-03-05 00:58:00,64.165,64.22,64.165,64.22,227400000.0
2009-03-05 00:59:00,64.245,64.255,64.22,64.225,208600000.0
2009-03-05 01:00:00,64.215,64.27,64.205,64.27,332600000.0
2009-03-05 01:01:00,64.27,64.28,64.25,64.255,345800000.0
2009-03-05 01:02:00,64.26,64.27,64.19,64.2,192800000.0
2009-03-05 01:03:00,64.21,64.245,64.21,64.245,193800000.0
2009-03-05 01:04:00,64.245,64.255,64.24,64.245,94000000.0
2009-03-05 01:05:00,64.245,64.26,64.23,64.25,218200000.0
2009-03-05 01:06:00,64.235,64.25,64.235,64.25,77200000.0
2009-03-05 01:07:00,64.245,64.25,64.235,64.25,132000000.0
2009-03-05 01:08:00,64.255,64.255,64.235,64.245,150600000.0
2009-03-05 01:09:00,64.25,64.25,64.245,64.245,24600000.0
2009-03-05 01:10:00,64.245,64.255,64.24,64.25,152200000.0
2009-03-05 01:11:00,64.26,64.265,64.25,64.265,39400000.0
2009-03-05 01:12:00,64.28,64.28,64.27,64.28,36400000.0
2009-03-05 01:13:00,64.28,64.3,64.265,64.3,96000000.0
2009-03-05 01:14:00,64.295,64.3,64.25,64.25,85800000.0
2009-03-05 01:15:00,64.255,64.26,64.235,64.24,201200000.0
2009-03-05 01:16:00,64.25,64.25,64.22,64.235,281400000.0
2009-03-05 01:17:00,64.245,64.255,64.235,64.235,211800000.0
2009-03-05 01:18:00,64.235,64.25,64.235,64.24,135200000.0
2009-03-05 01:19:00,64.23,64.245,64.23,64.23,128000000.0
2009-03-05 01:20:00,64.225,64.24,64.225,64.23,133400000.0
2009-03-05 01:21:00,64.235,64.235,64.215,64.215,108000000.0
2009-03-05 01:22:00,64.215,64.225,64.21,64.225,112600000.0
2009-03-05 01:23:00,64.22,64.22,64.185,64.19,165000000.0
2009-03-05 01:24:00,64.185,64.185,64.145,64.155,220600000.0
2009-03-05 01:25:00,64.155,64.2,64.155,64.18,237200000.0
2009-03-05 01:26:00,64.18,64.18,64.175,64.175,45400000.0
2009-03-05 01:27:00,64.175,64.18,64.165,64.165,90400000.0
2009-03-05 01:28:00,64.17,64.18,64.115,64.12,185000000.0
2009-03-05 01:29:00,64.125,64.135,64.11,64.115,146200001.0
2009-03-05 01:30:00,64.115,64.12,64.01,64.015,353000001.0
2009-03-05 01:31:00,64.02,64.075,64.015,64.065,305000000.0
2009-03-05 01:32:00,64.07,64.07,64.065,64.065,90800000.0
2009-03-05 01:33:00,64.06,64.07,64.03,64.045,168100000.0
2009-03-05 01:34:00,64.05,64.085,64.045,64.075,271000000.0
2009-03-05 01:35:00,64.08,64.08,64.045,64.06,132800000.0
2009-03-05 01:36:00,64.06,64.06,64.05,64.055,145200000.0
2009-03-05 01:37:00,64.055,64.09,64.055,64.055,111600000.0
2009-03-05 01:38:00,64.055,64.065,64.055,64.065,41600000.0
2009-03-05 01:39:00,64.07,64.08,64.055,64.055,141200000.0
2009-03-05 01:40:00,64.06,64.065,64.045,64.045,113400000.0
2009-03-05 01:41:00,64.045,64.055,64.045,64.05,15200000.0
2009-03-05 01:42:00,64.05,64.05,64.03,64.03,41800000.0
2009-03-05 01:43:00,64.03,64.04,63.99,64.03,241200000.0
2009-03-05 01:44:00,64.03,64.055,64.005,64.04,303000000.0
2009-03-05 01:45:00,64.04,64.045,64.03,64.04,182400000.0
2009-03-05 01:46:00,64.05,64.05,64.05,64.05,7600000.0
2009-03-05 01:47:00,64.05,64.055,64.045,64.055,39000000.0
2009-03-05 01:48:00,64.055,64.055,64.015,64.03,69200000.0
2009-03-05 01:49:00,64.04,64.065,64.04,64.05,265600000.0
2009-03-05 01:50:00,64.045,64.06,64.035,64.04,188200000.0
2009-03-05 01:51:00,64.04,64.07,64.025,64.065,143400000.0
2009-03-05 01:52:00,64.065,64.075,64.015,64.025,270200000.0
2009-03-05 01:53:00,64.025,64.045,64.01,64.035,173800000.0
2009-03-05 01:54:00,64.035,64.095,64.02,64.085,265400000.0
2009-03-05 01:55:00,64.085,64.085,64.055,64.055,60800000.0
2009-03-05 01:56:00,64.045,64.055,64.04,64.045,45200000.0
2009-03-05 01:57:00,64.06,64.085,64.045,64.08,106000000.0
2009-03-05 01:58:00,64.075,64.09,64.03,64.03,238600000.0
2009-03-05 01:59:00,64.02,64.04,64.02,64.04,190600002.0
2009-03-05 02:00:00,64.04,64.04,64.015,64.02,115000000.0
2009-03-05 02:01:00,64.03,64.03,64.0,64.005,134800000.0
2009-03-05 02:02:00,64.01,64.01,63.975,63.975,154000000.0
2009-03-05 02:03:00,63.97,63.975,63.93,63.955,358599999.0
2009-03-05 02:04:00,63.955,63.98,63.935,63.94,320399999.0
2009-03-05 02:05:00,63.94,63.97,63.94,63.955,134800000.0
2009-03-05 02:06:00,63.96,63.96,63.94,63.945,105000000.0
2009-03-05 02:07:00,63.945,64.04,63.945,64.035,203200000.0
2009-03-05 02:08:00,64.035,64.05,64.0,64.0,171000000.0
2009-03-05 02:09:00,64.005,64.06,64.005,64.055,159800000.0
2009-03-05 02:10:00,64.07,64.13,64.07,64.125,163200000.0
2009-03-05 02:11:00,64.115,64.195,64.115,64.19,372600002.0
2009-03-05 02:12:00,64.185,64.22,64.165,64.215,434400003.0
2009-03-05 02:13:00,64.21,64.235,64.2,64.215,170000001.0
2009-03-05 02:14:00,64.215,64.27,64.21,64.245,230600000.0
2009-03-05 02:15:00,64.24,64.24,64.205,64.24,247800000.0
2009-03-05 02:16:00,64.24,64.24,64.195,64.215,78800000.0
2009-03-05 02:17:00,64.215,64.26,64.215,64.25,164600001.0
2009-03-05 02:18:00,64.25,64.27,64.21,64.255,147000000.0
2009-03-05 02:19:00,64.255,64.255,64.23,64.235,97800000.0
2009-03-05 02:20:00,64.245,64.285,64.23,64.23,320600001.0
2009-03-05 02:21:00,64.23,64.26,64.23,64.235,76200000.0
2009-03-05 02:22:00,64.23,64.23,64.175,64.19,102000000.0
2009-03-05 02:23:00,64.185,64.2,64.185,64.185,159000000.0
2009-03-05 02:24:00,64.18,64.26,64.18,64.245,134000000.0
2009-03-05 02:25:00,64.245,64.27,64.225,64.225,88600000.0
2009-03-05 02:26:00,64.225,64.23,64.19,64.19,129600000.0
2009-03-05 02:27:00,64.19,64.195,64.16,64.18,86800000.0
2009-03-05 02:28:00,64.175,64.29,64.175,64.28,195800000.0
2009-03-05 02:29:00,64.28,64.305,64.2,64.2,185800000.0
2009-03-05 02:30:00,64.185,64.21,64.08,64.11,350600000.0
2009-03-05 02:31:00,64.12,64.15,64.04,64.145,297800000.0
2009-03-05 02:32:00,64.16,64.24,64.13,64.235,230200000.0
2009-03-05 02:33:00,64.235,64.235,64.165,64.185,203200000.0
2009-03-05 02:34:00,64.18,64.2,64.165,64.165,239200000.0
2009-03-05 02:35:00,64.16,64.18,64.135,64.175,186800000.0
2009-03-05 02:36:00,64.175,64.19,64.165,64.18,190800000.0
2009-03-05 02:37:00,64.195,64.23,64.165,64.23,121800000.0
2009-03-05 02:38:00,64.225,64.225,64.195,64.195,100600000.0
2009-03-05 02:39:00,64.2,64.2,64.15,64.175,71800000.0
2009-03-05 02:40:00,64.16,64.25,64.135,64.24,227400000.0
2009-03-05 02:41:00,64.24,64.25,64.215,64.22,60800000.0
2009-03-05 02:42:00,64.205,64.23,64.185,64.215,134400000.0
2009-03-05 02:43:00,64.22,64.22,64.155,64.175,156200000.0
2009-03-05 02:44:00,64.18,64.18,64.105,64.125,209400000.0
2009-03-05 02:45:00,64.13,64.13,64.075,64.095,221600000.0
2009-03-05 02:46:00,64.095,64.12,64.085,64.115,79000000.0
2009-03-05 02:47:00,64.105,64.115,64.08,64.09,80000000.0
2009-03-05 02:48:00,64.09,64.16,64.09,64.135,140400000.0
2009-03-05 02:49:00,64.155,64.155,64.115,64.145,169800000.0
2009-03-05 02:50:00,64.15,64.155,64.135,64.15,104000000.0
2009-03-05 02:51:00,64.14,64.195,64.14,64.195,139200000.0
2009-03-05 02:52:00,64.195,64.205,64.175,64.195,169800000.0
2009-03-05 02:53:00,64.195,64.195,64.095,64.1,238200000.0
2009-03-05 02:54:00,64.105,64.13,64.08,64.1,301200000.0
2009-03-05 02:55:00,64.105,64.135,64.085,64.125,382600000.0
2009-03-05 02:56:00,64.125,64.145,64.115,64.145,102600000.0
2009-03-05 02:57:00,64.145,64.16,64.13,64.135,157400000.0
2009-03-05 02:58:00,64.14,64.17,64.13,64.155,281200000.0
2009-03-05 02:59:00,64.14,64.17,64.13,64.145,241400000.0
2009-03-05 03:00:00,64.15,64.215,64.135,64.18,251000000.0
2009-03-05 03:01:00,64.18,64.18,64.145,64.165,182200000.0
2009-03-05 03:02:00,64.155,64.16,64.11,64.115,138800000.0
2009-03-05 03:03:00,64.115,64.115,64.045,64.095,256200000.0
2009-03-05 03:04:00,64.085,64.14,64.085,64.115,233000000.0
2009-03-05 03:05:00,64.115,64.145,64.1,64.125,103600000.0
2009-03-05 03:06:00,64.13,64.165,64.12,64.155,178200000.0
2009-03-05 03:07:00,64.145,64.15,64.135,64.135,229400001.0
2009-03-05 03:08:00,64.125,64.155,64.125,64.15,93000001.0
2009-03-05 03:09:00,64.155,64.165,64.13,64.155,175800000.0
2009-03-05 03:10:00,64.155,64.195,64.155,64.175,189600000.0
2009-03-05 03:11:00,64.18,64.21,64.165,64.175,237800000.0
2009-03-05 03:12:00,64.19,64.2,64.12,64.125,206400000.0
2009-03-05 03:13:00,64.13,64.15,64.115,64.13,87600000.0
2009-03-05 03:14:00,64.14,64.15,64.1,64.115,282599998.0
2009-03-05 03:15:00,64.1,64.13,64.08,64.09,231400000.0
2009-03-05 03:16:00,64.1,64.12,64.1,64.11,127800000.0
2009-03-05 03:17:00,64.115,64.125,64.07,64.075,250000000.0
2009-03-05 03:18:00,64.08,64.09,64.04,64.055,109800000.0
2009-03-05 03:19:00,64.06,64.07,64.045,64.06,112200000.0
2009-03-05 03:20:00,64.04,64.045,63.98,63.995,204000001.0
2009-03-05 03:21:00,64.0,64.0,63.98,63.985,98200000.0
2009-03-05 03:22:00,63.985,63.995,63.965,63.995,294999999.0
2009-03-05 03:23:00,64.01,64.07,64.0,64.045,256600000.0
2009-03-05 03:24:00,64.045,64.07,64.045,64.07,147200000.0
2009-03-05 03:25:00,64.075,64.075,64.035,64.045,201000000.0
2009-03-05 03:26:00,64.045,64.065,64.02,64.055,285800000.0
2009-03-05 03:27:00,64.055,64.07,64.02,64.025,403200001.0
2009-03-05 03:28:00,64.025,64.1,64.015,64.075,226600001.0
2009-03-05 03:29:00,64.085,64.14,64.07,64.135,102800001.0
2009-03-05 03:30:00,64.135,64.14,64.095,64.105,164800000.0
2009-03-05 03:31:00,64.115,64.135,64.085,64.11,154200000.0
2009-03-05 03:32:00,64.12,64.12,64.085,64.095,121600000.0
2009-03-05 03:33:00,64.085,64.105,64.06,64.065,160400000.0
2009-03-05 03:34:00,64.05,64.075,64.05,64.05,157200000.0
2009-03-05 03:35:00,64.05,64.055,64.045,64.045,15800000.0
2009-03-05 03:36:00,64.055,64.085,64.05,64.085,87400000.0
2009-03-05 03:37:00,64.09,64.09,64.055,64.075,104200000.0
2009-03-05 03:38:00,64.075,64.11,64.065,64.105,174600000.0
2009-03-05 03:39:00,64.11,64.115,64.105,64.105,21800000.0
2009-03-05 03:40:00,64.115,64.115,64.065,64.085,273200000.0
2009-03-05 03:41:00,64.085,64.145,64.085,64.1,299200000.0
2009-03-05 03:42:00,64.105,64.105,64.07,64.08,206200000.0
2009-03-05 03:43:00,64.09,64.09,64.04,64.05,194999999.0
2009-03-05 03:44:00,64.05,64.055,64.0,64.025,164000000.0
2009-03-05 03:45:00,64.025,64.07,64.02,64.06,159800000.0
2009-03-05 03:46:00,64.055,64.06,64.05,64.055,109400000.0
2009-03-05 03:47:00,64.07,64.09,64.07,64.085,120200000.0
2009-03-05 03:48:00,64.08,64.085,64.055,64.06,162000000.0
2009-03-05 03:49:00,64.055,64.06,64.035,64.045,160800000.0
2009-03-05 03:50:00,64.045,64.055,64.03,64.035,254200000.0
2009-03-05 03:51:00,64.035,64.035,63.985,64.005,225200000.0
2009-03-05 03:52:00,64.01,64.01,64.0,64.005,80200000.0
2009-03-05 03:53:00,64.005,64.015,63.99,64.005,135800000.0
2009-03-05 03:54:00,64.0,64.0,63.96,63.985,257400000.0
2009-03-05 03:55:00,63.985,64.0,63.965,63.965,160400000.0
2009-03-05 03:56:00,63.96,63.96,63.935,63.935,253000000.0
2009-03-05 03:57:00,63.94,64.0,63.93,63.995,220400000.0
2009-03-05 03:58:00,63.985,64.06,63.985,64.045,298600000.0
2009-03-05 03:59:00,64.04,64.045,64.0,64.03,305200001.0
2009-03-05 04:00:00,64.025,64.04,64.02,64.035,117800000.0
2009-03-05 04:01:00,64.035,64.06,64.025,64.06,193400000.0
2009-03-05 04:02:00,64.065,64.07,64.045,64.045,232000000.0
2009-03-05 04:03:00,64.045,64.055,64.025,64.045,241400000.0
2009-03-05 04:04:00,64.04,64.045,64.025,64.035,164400000.0
2009-03-05 04:05:00,64.035,64.04,64.02,64.02,154400001.0
2009-03-05 04:06:00,64.02,64.02,63.975,63.99,379200001.0
2009-03-05 04:07:00,63.985,63.985,63.92,63.92,322600000.0
2009-03-05 04:08:00,63.925,63.935,63.915,63.92,132400000.0
2009-03-05 04:09:00,63.925,63.935,63.895,63.905,332600000.0
2009-03-05 04:10:00,63.9,63.91,63.89,63.9,255599999.0
2009-03-05 04:11:00,63.905,63.91,63.89,63.895,262200000.0
2009-03-05 04:12:00,63.89,63.9,63.87,63.89,148200000.0
2009-03-05 04:13:00,63.88,63.89,63.845,63.845,182200000.0
2009-03-05 04:14:00,63.84,63.85,63.795,63.795,487800000.0
2009-03-05 04:15:00,63.795,63.805,63.705,63.72,456800000.0
2009-03-05 04:16:00,63.715,63.74,63.695,63.71,516200000.0
2009-03-05 04:17:00,63.715,63.715,63.605,63.675,577400000.0
2009-03-05 04:18:00,63.665,63.745,63.66,63.74,405200000.0
2009-03-05 04:19:00,63.76,63.8,63.725,63.74,489400001.0
2009-03-05 04:20:00,63.735,63.745,63.705,63.705,238200000.0
2009-03-05 04:21:00,63.71,63.73,63.7,63.73,340800000.0
2009-03-05 04:22:00,63.725,63.735,63.7,63.71,219600000.0
2009-03-05 04:23:00,63.715,63.74,63.695,63.715,191400000.0
2009-03-05 04:24:00,63.71,63.72,63.665,63.695,337800000.0
2009-03-05 04:25:00,63.695,63.755,63.695,63.755,279200000.0
2009-03-05 04:26:00,63.75,63.775,63.745,63.745,176600000.0
2009-03-05 04:27:00,63.755,63.755,63.7,63.715,213600000.0
2009-03-05 04:28:00,63.715,63.765,63.695,63.735,333000000.0
2009-03-05 04:29:00,63.74,63.755,63.72,63.755,266000000.0
2009-03-05 04:30:00,63.755,63.8,63.745,63.775,274600000.0
2009-03-05 04:31:00,63.77,63.795,63.755,63.77,399800002.0
2009-03-05 04:32:00,63.765,63.805,63.76,63.8,194600000.0
2009-03-05 04:33:00,63.805,63.805,63.755,63.775,270000001.0
2009-03-05 04:34:00,63.77,63.8,63.77,63.79,241400000.0
2009-03-05 04:35:00,63.79,63.805,63.78,63.795,190600000.0
2009-03-05 04:36:00,63.795,63.805,63.77,63.78,177000000.0
2009-03-05 04:37:00,63.785,63.785,63.765,63.775,163800000.0
2009-03-05 04:38:00,63.77,63.805,63.77,63.79,181400000.0
2009-03-05 04:39:00,63.79,63.795,63.755,63.76,281800000.0
2009-03-05 04:40:00,63.76,63.76,63.74,63.755,119600000.0
2009-03-05 04:41:00,63.75,63.76,63.72,63.72,96400000.0
2009-03-05 04:42:00,63.725,63.725,63.7,63.705,182400000.0
2009-03-05 04:43:00,63.715,63.725,63.67,63.67,476200000.0
2009-03-05 04:44:00,63.675,63.69,63.66,63.68,358400000.0
2009-03-05 04:45:00,63.68,63.725,63.675,63.69,256400000.0
2009-03-05 04:46:00,63.69,63.7,63.68,63.695,104400000.0
2009-03-05 04:47:00,63.69,63.69,63.675,63.68,76000000.0
2009-03-05 04:48:00,63.675,63.675,63.625,63.63,145600000.0
2009-03-05 04:49:00,63.63,63.645,63.6,63.63,261500000.0
2009-03-05 04:50:00,63.63,63.63,63.605,63.61,234600000.0
2009-03-05 04:51:00,63.61,63.62,63.605,63.61,175200000.0
2009-03-05 04:52:00,63.615,63.655,63.605,63.65,225000000.0
2009-03-05 04:53:00,63.65,63.65,63.635,63.65,102000000.0
2009-03-05 04:54:00,63.655,63.665,63.65,63.655,159600000.0
2009-03-05 04:55:00,63.655,63.695,63.655,63.69,202400000.0
2009-03-05 04:56:00,63.67,63.69,63.67,63.675,97800000.0
2009-03-05 04:57:00,63.67,63.685,63.635,63.67,178400000.0
2009-03-05 04:58:00,63.67,63.68,63.66,63.67,110200000.0
2009-03-05 04:59:00,63.675,63.685,63.665,63.685,49400000.0
2009-03-05 05:00:00,63.68,63.685,63.66,63.675,155600000.0
2009-03-05 05:01:00,63.68,63.68,63.67,63.675,154400000.0
2009-03-05 05:02:00,63.675,63.675,63.65,63.655,118000000.0
2009-03-05 05:03:00,63.655,63.69,63.65,63.685,90000000.0
2009-03-05 05:04:00,63.685,63.74,63.685,63.73,330799999.0
2009-03-05 05:05:00,63.73,63.8,63.725,63.8,184000000.0
2009-03-05 05:06:00,63.8,63.81,63.775,63.78,223400000.0
2009-03-05 05:07:00,63.785,63.805,63.77,63.805,67000000.0
2009-03-05 05:08:00,63.81,63.845,63.805,63.835,178200000.0
2009-03-05 05:09:00,63.85,63.88,63.845,63.845,295000000.0
2009-03-05 05:10:00,63.85,63.86,63.85,63.86,20600000.0
2009-03-05 05:11:00,63.86,63.865,63.845,63.845,73400000.0
2009-03-05 05:12:00,63.855,63.855,63.79,63.81,183000000.0
2009-03-05 05:13:00,63.815,63.82,63.79,63.79,70400000.0
2009-03-05 05:14:00,63.78,63.805,63.78,63.795,63600000.0
2009-03-05 05:15:00,63.785,63.805,63.785,63.8,126200000.0
2009-03-05 05:16:00,63.805,63.825,63.785,63.795,171400000.0
2009-03-05 05:17:00,63.79,63.815,63.785,63.815,97400000.0
2009-03-05 05:18:00,63.81,63.875,63.785,63.865,141000000.0
2009-03-05 05:19:00,63.87,63.88,63.855,63.855,135800000.0
2009-03-05 05:20:00,63.85,63.89,63.82,63.89,307400000.0
2009-03-05 05:21:00,63.89,63.905,63.865,63.9,282600001.0
2009-03-05 05:22:00,63.9,63.9,63.83,63.85,320400000.0
2009-03-05 05:23:00,63.86,63.87,63.84,63.86,141800001.0
2009-03-05 05:24:00,63.85,63.865,63.85,63.865,77200000.0
2009-03-05 05:25:00,63.865,63.885,63.855,63.875,154600000.0
2009-03-05 05:26:00,63.875,63.89,63.875,63.885,179400000.0
2009-03-05 05:27:00,63.89,63.945,63.89,63.93,465400001.0
2009-03-05 05:28:00,63.93,63.955,63.93,63.94,236400000.0
2009-03-05 05:29:00,63.945,63.955,63.92,63.945,231400000.0
2009-03-05 05:30:00,63.945,63.945,63.93,63.93,160800000.0
2009-03-05 05:31:00,63.94,63.95,63.88,63.905,512400002.0
2009-03-05 05:32:00,63.9,63.905,63.89,63.89,161200000.0
2009-03-05 05:33:00,63.89,63.9,63.875,63.875,189200000.0
2009-03-05 05:34:00,63.87,63.88,63.86,63.865,282600000.0
2009-03-05 05:35:00,63.86,63.865,63.825,63.825,346400000.0
2009-03-05 05:36:00,63.825,63.83,63.77,63.78,494400001.0
2009-03-05 05:37:00,63.785,63.805,63.78,63.78,351600000.0
2009-03-05 05:38:00,63.785,63.835,63.775,63.81,409200000.0
2009-03-05 05:39:00,63.815,63.825,63.8,63.825,160200000.0
2009-03-05 05:40:00,63.825,63.85,63.82,63.825,184600000.0
2009-03-05 05:41:00,63.825,63.83,63.795,63.8,251400000.0
2009-03-05 05:42:00,63.8,63.815,63.79,63.815,143800000.0
2009-03-05 05:43:00,63.82,63.835,63.79,63.805,235000000.0
2009-03-05 05:44:00,63.805,63.815,63.775,63.785,231799999.0
2009-03-05 05:45:00,63.79,63.815,63.79,63.815,76000000.0
2009-03-05 05:46:00,63.825,63.835,63.82,63.835,153600000.0
2009-03-05 05:47:00,63.835,63.835,63.82,63.825,152200000.0
2009-03-05 05:48:00,63.83,63.83,63.82,63.82,67400000.0
2009-03-05 05:49:00,63.82,63.825,63.815,63.815,98200000.0
2009-03-05 05:50:00,63.82,63.835,63.815,63.82,130600000.0
2009-03-05 05:51:00,63.815,63.835,63.81,63.82,140600000.0
2009-03-05 05:52:00,63.82,63.82,63.81,63.81,25600000.0
2009-03-05 05:53:00,63.815,63.825,63.815,63.82,71200000.0
2009-03-05 05:54:00,63.82,63.83,63.81,63.82,113600001.0
2009-03-05 05:55:00,63.815,63.825,63.805,63.825,232800000.0
2009-03-05 05:56:00,63.825,63.83,63.805,63.81,239200000.0
2009-03-05 05:57:00,63.815,63.835,63.8,63.81,149400000.0
2009-03-05 05:58:00,63.81,63.825,63.785,63.785,265200000.0
2009-03-05 05:59:00,63.785,63.81,63.785,63.81,65000000.0
2009-03-05 06:00:00,63.815,63.815,63.795,63.8,132000000.0
2009-03-05 06:01:00,63.8,63.82,63.8,63.82,113000000.0
2009-03-05 06:02:00,63.82,63.85,63.79,63.815,263000000.0
2009-03-05 06:03:00,63.825,63.84,63.81,63.84,296400000.0
2009-03-05 06:04:00,63.84,63.845,63.835,63.84,159800000.0
2009-03-05 06:05:00,63.845,63.86,63.835,63.84,233000000.0
2009-03-05 06:06:00,63.85,63.85,63.84,63.84,142800000.0
2009-03-05 06:07:00,63.845,63.845,63.81,63.825,317800000.0
2009-03-05 06:08:00,63.825,63.855,63.825,63.845,339600000.0
2009-03-05 06:09:00,63.845,63.87,63.845,63.855,95600000.0
2009-03-05 06:10:00,63.86,63.86,63.85,63.85,11400000.0
2009-03-05 06:11:00,63.85,63.87,63.835,63.855,106400000.0
2009-03-05 06:12:00,63.855,63.875,63.855,63.875,81800000.0
2009-03-05 06:13:00,63.88,63.895,63.875,63.89,68600000.0
2009-03-05 06:14:00,63.895,63.905,63.89,63.905,151600000.0
2009-03-05 06:15:00,63.905,63.915,63.9,63.905,157000000.0
2009-03-05 06:16:00,63.91,63.91,63.905,63.905,118200000.0
2009-03-05 06:17:00,63.9,63.92,63.875,63.92,145200000.0
2009-03-05 06:18:00,63.925,63.955,63.925,63.925,210600000.0
2009-03-05 06:19:00,63.91,63.91,63.89,63.89,80800000.0
2009-03-05 06:20:00,63.895,63.9,63.875,63.895,189900001.0
2009-03-05 06:21:00,63.895,63.905,63.895,63.9,70800000.0
2009-03-05 06:22:00,63.895,63.905,63.895,63.9,91200000.0
2009-03-05 06:23:00,63.9,63.91,63.89,63.9,136600000.0
2009-03-05 06:24:00,63.895,63.9,63.89,63.89,22800000.0
2009-03-05 06:25:00,63.89,63.89,63.87,63.87,87000000.0
2009-03-05 06:26:00,63.87,63.895,63.87,63.875,116400001.0
2009-03-05 06:27:00,63.875,63.88,63.87,63.875,85200000.0
2009-03-05 06:28:00,63.875,63.88,63.875,63.88,53200000.0
2009-03-05 06:29:00,63.88,63.88,63.88,63.88,28600000.0
2009-03-05 06:30:00,63.875,63.895,63.87,63.895,153000000.0
2009-03-05 06:31:00,63.89,63.9,63.87,63.88,372200000.0
2009-03-05 06:32:00,63.88,63.89,63.865,63.87,182400000.0
2009-03-05 06:33:00,63.87,63.895,63.865,63.885,239400000.0
2009-03-05 06:34:00,63.88,63.925,63.88,63.925,387200000.0
2009-03-05 06:35:00,63.925,63.925,63.905,63.905,438800000.0
2009-03-05 06:36:00,63.91,63.91,63.86,63.875,426800000.0
2009-03-05 06:37:00,63.875,63.88,63.865,63.87,223200000.0
2009-03-05 06:38:00,63.87,63.88,63.865,63.87,219000000.0
2009-03-05 06:39:00,63.875,63.88,63.87,63.87,158600000.0
2009-03-05 06:40:00,63.855,63.865,63.83,63.85,245800001.0
2009-03-05 06:41:00,63.85,63.85,63.84,63.85,20000000.0
2009-03-05 06:42:00,63.85,63.865,63.845,63.85,129400000.0
2009-03-05 06:43:00,63.845,63.855,63.82,63.825,241000001.0
2009-03-05 06:44:00,63.82,63.83,63.81,63.82,111800000.0
2009-03-05 06:45:00,63.82,63.83,63.815,63.82,122400000.0
2009-03-05 06:46:00,63.82,63.83,63.805,63.81,121000000.0
2009-03-05 06:47:00,63.805,63.81,63.805,63.81,83800000.0
2009-03-05 06:48:00,63.81,63.82,63.795,63.8,266800000.0
2009-03-05 06:49:00,63.8,63.81,63.8,63.81,33400000.0
2009-03-05 06:50:00,63.81,63.81,63.8,63.805,78000000.0
2009-03-05 06:51:00,63.8,63.8,63.76,63.79,356600000.0
2009-03-05 06:52:00,63.795,63.795,63.77,63.775,231600000.0
2009-03-05 06:53:00,63.78,63.805,63.765,63.785,266000000.0
2009-03-05 06:54:00,63.79,63.805,63.785,63.79,134000000.0
2009-03-05 06:55:00,63.79,63.79,63.77,63.77,195800000.0
2009-03-05 06:56:00,63.775,63.795,63.76,63.765,192600000.0
2009-03-05 06:57:00,63.765,63.78,63.765,63.775,101200000.0
2009-03-05 06:58:00,63.78,63.815,63.77,63.8,165800000.0
2009-03-05 06:59:00,63.8,63.815,63.78,63.79,279600000.0
2009-03-05 07:00:00,63.79,63.79,63.78,63.785,169200000.0
2009-03-05 07:01:00,63.785,63.795,63.775,63.795,155800000.0
2009-03-05 07:02:00,63.795,63.825,63.79,63.825,243200000.0
2009-03-05 07:03:00,63.83,63.845,63.785,63.805,464600000.0
2009-03-05 07:04:00,63.81,63.82,63.81,63.82,160200000.0
2009-03-05 07:05:00,63.825,63.845,63.82,63.83,139200001.0
2009-03-05 07:06:00,63.825,63.85,63.825,63.83,242600000.0
2009-03-05 07:07:00,63.825,63.845,63.825,63.825,222400000.0
2009-03-05 07:08:00,63.83,63.83,63.785,63.805,255800001.0
2009-03-05 07:09:00,63.8,63.825,63.8,63.825,118800000.0
2009-03-05 07:10:00,63.82,63.825,63.8,63.805,154200000.0
2009-03-05 07:11:00,63.805,63.85,63.805,63.815,296600000.0
2009-03-05 07:12:00,63.82,63.83,63.8,63.825,323600000.0
2009-03-05 07:13:00,63.83,63.84,63.8,63.825,290400000.0
2009-03-05 07:14:00,63.825,63.825,63.815,63.825,175999999.0
2009-03-05 07:15:00,63.83,63.85,63.815,63.845,282900000.0
2009-03-05 07:16:00,63.84,63.85,63.82,63.85,275600000.0
2009-03-05 07:17:00,63.845,63.845,63.82,63.83,335800000.0
2009-03-05 07:18:00,63.83,63.83,63.82,63.825,115600000.0
2009-03-05 07:19:00,63.83,63.83,63.755,63.775,452800000.0
2009-03-05 07:20:00,63.775,63.785,63.76,63.775,293200000.0
2009-03-05 07:21:00,63.77,63.775,63.76,63.775,248200000.0
2009-03-05 07:22:00,63.78,63.79,63.76,63.79,334200000.0
2009-03-05 07:23:00,63.79,63.79,63.76,63.76,169400000.0
2009-03-05 07:24:00,63.755,63.755,63.695,63.71,360800000.0
2009-03-05 07:25:00,63.72,63.725,63.7,63.71,223600000.0
2009-03-05 07:26:00,63.705,63.72,63.69,63.72,210600000.0
2009-03-05 07:27:00,63.715,63.755,63.705,63.755,305800000.0
2009-03-05 07:28:00,63.755,63.755,63.695,63.72,168600000.0
2009-03-05 07:29:00,63.72,63.74,63.72,63.72,129600000.0
2009-03-05 07:30:00,63.725,63.725,63.72,63.725,53600000.0
2009-03-05 07:31:00,63.72,63.72,63.705,63.71,98000000.0
2009-03-05 07:32:00,63.715,63.72,63.715,63.715,34200000.0
2009-03-05 07:33:00,63.715,63.715,63.715,63.715,31200000.0
2009-03-05 07:34:00,63.72,63.725,63.715,63.72,140600000.0
2009-03-05 07:35:00,63.72,63.8,63.72,63.8,371200000.0
2009-03-05 07:36:00,63.795,63.835,63.795,63.82,406600000.0
2009-03-05 07:37:00,63.835,63.84,63.82,63.835,180400000.0
2009-03-05 07:38:00,63.83,63.845,63.825,63.825,103800000.0
2009-03-05 07:39:00,63.825,63.835,63.81,63.815,210400000.0
2009-03-05 07:40:00,63.81,63.825,63.81,63.815,102600000.0
2009-03-05 07:41:00,63.815,63.835,63.81,63.83,69400000.0
2009-03-05 07:42:00,63.835,63.845,63.83,63.845,65600000.0
2009-03-05 07:43:00,63.84,63.85,63.84,63.85,26600000.0
2009-03-05 07:44:00,63.855,63.855,63.825,63.825,81600000.0
2009-03-05 07:45:00,63.825,63.845,63.82,63.845,166800000.0
2009-03-05 07:46:00,63.84,63.855,63.84,63.855,54200000.0
2009-03-05 07:47:00,63.85,63.87,63.845,63.87,161399999.0
2009-03-05 07:48:00,63.865,63.865,63.85,63.855,189600000.0
2009-03-05 07:49:00,63.855,63.86,63.84,63.85,42800000.0
2009-03-05 07:50:00,63.845,63.845,63.83,63.83,60600000.0
2009-03-05 07:51:00,63.835,63.86,63.835,63.835,107400000.0
2009-03-05 07:52:00,63.84,63.84,63.825,63.835,121400000.0
2009-03-05 07:53:00,63.83,63.83,63.82,63.82,38000000.0
2009-03-05 07:54:00,63.825,63.85,63.82,63.85,62000000.0
2009-03-05 07:55:00,63.845,63.85,63.845,63.845,27600000.0
2009-03-05 07:56:00,63.845,63.845,63.83,63.83,35000000.0
2009-03-05 07:57:00,63.845,63.855,63.84,63.855,26600000.0
2009-03-05 07:58:00,63.85,63.87,63.84,63.86,162600000.0
2009-03-05 07:59:00,63.86,63.86,63.815,63.82,367600000.0
2009-03-05 08:00:00,63.815,63.855,63.815,63.83,313800000.0
2009-03-05 08:01:00,63.835,63.835,63.795,63.8,255000000.0
2009-03-05 08:02:00,63.8,63.82,63.795,63.795,180600000.0
2009-03-05 08:03:00,63.795,63.82,63.775,63.82,158400000.0
2009-03-05 08:04:00,63.81,63.81,63.755,63.78,267400001.0
2009-03-05 08:05:00,63.78,63.84,63.755,63.77,341400000.0
2009-03-05 08:06:00,63.77,63.785,63.755,63.775,203800000.0
2009-03-05 08:07:00,63.77,63.78,63.75,63.76,239400000.0
2009-03-05 08:08:00,63.76,63.765,63.74,63.745,176800000.0
2009-03-05 08:09:00,63.75,63.83,63.75,63.82,189000000.0
2009-03-05 08:10:00,63.82,63.83,63.8,63.825,272400000.0
2009-03-05 08:11:00,63.83,63.845,63.805,63.845,179400000.0
2009-03-05 08:12:00,63.84,63.84,63.815,63.82,100600000.0
2009-03-05 08:13:00,63.82,63.85,63.815,63.84,79400000.0
2009-03-05 08:14:00,63.845,63.855,63.835,63.85,118800000.0
2009-03-05 08:15:00,63.85,63.865,63.84,63.86,322000000.0
2009-03-05 08:16:00,63.86,63.885,63.86,63.88,333800000.0
2009-03-05 08:17:00,63.875,63.895,63.875,63.88,275000001.0
2009-03-05 08:18:00,63.875,63.885,63.87,63.87,202600000.0
2009-03-05 08:19:00,63.87,63.915,63.87,63.915,189600000.0
2009-03-05 08:20:00,63.915,63.915,63.87,63.885,236800000.0
2009-03-05 08:21:00,63.885,63.89,63.86,63.87,317399999.0
2009-03-05 08:22:00,63.87,63.89,63.865,63.885,239400000.0
2009-03-05 08:23:00,63.885,63.925,63.885,63.91,466000000.0
2009-03-05 08:24:00,63.91,63.94,63.9,63.905,557200000.0
2009-03-05 08:25:00,63.905,63.975,63.905,63.955,632600001.0
2009-03-05 08:26:00,63.955,63.97,63.935,63.935,290200000.0
2009-03-05 08:27:00,63.94,63.94,63.915,63.935,190000000.0
2009-03-05 08:28:00,63.925,63.93,63.91,63.92,199600000.0
2009-03-05 08:29:00,63.915,63.92,63.91,63.91,143600000.0
2009-03-05 08:30:00,63.915,63.915,63.88,63.905,312600000.0
2009-03-05 08:31:00,63.9,63.925,63.895,63.915,160800000.0
2009-03-05 08:32:00,63.92,63.925,63.91,63.92,132200000.0
2009-03-05 08:33:00,63.92,63.92,63.89,63.905,186000000.0
2009-03-05 08:34:00,63.905,63.905,63.865,63.875,541200000.0
2009-03-05 08:35:00,63.88,63.89,63.855,63.875,258099999.0
2009-03-05 08:36:00,63.875,63.885,63.85,63.875,283400000.0
2009-03-05 08:37:00,63.87,63.87,63.83,63.835,406200000.0
2009-03-05 08:38:00,63.83,63.84,63.775,63.78,413600000.0
2009-03-05 08:39:00,63.78,63.85,63.775,63.845,475200000.0
2009-03-05 08:40:00,63.835,63.855,63.79,63.83,402000000.0
2009-03-05 08:41:00,63.825,63.825,63.78,63.815,345200000.0
2009-03-05 08:42:00,63.815,63.82,63.78,63.82,271800000.0
2009-03-05 08:43:00,63.82,63.835,63.815,63.83,267000000.0
2009-03-05 08:44:00,63.825,63.835,63.815,63.83,273600000.0
2009-03-05 08:45:00,63.83,63.83,63.765,63.8,424400000.0
2009-03-05 08:46:00,63.8,63.815,63.8,63.8,173600000.0
2009-03-05 08:47:00,63.8,63.825,63.795,63.82,399600000.0
2009-03-05 08:48:00,63.82,63.82,63.8,63.815,182800000.0
2009-03-05 08:49:00,63.82,63.86,63.82,63.86,167800000.0
2009-03-05 08:50:00,63.855,63.855,63.835,63.845,187200000.0
2009-03-05 08:51:00,63.845,63.86,63.835,63.85,320800000.0
2009-03-05 08:52:00,63.85,63.85,63.79,63.795,347000000.0
2009-03-05 08:53:00,63.795,63.815,63.79,63.795,356200000.0
2009-03-05 08:54:00,63.805,63.81,63.785,63.79,233600000.0
2009-03-05 08:55:00,63.785,63.825,63.785,63.815,265800000.0
2009-03-05 08:56:00,63.815,63.825,63.805,63.805,84600000.0
2009-03-05 08:57:00,63.805,63.825,63.795,63.82,153600000.0
2009-03-05 08:58:00,63.825,63.85,63.82,63.83,432600000.0
2009-03-05 08:59:00,63.83,63.845,63.805,63.805,386400000.0
2009-03-05 09:00:00,63.795,63.835,63.78,63.835,343200000.0
2009-03-05 09:01:00,63.835,63.87,63.835,63.87,233600000.0
2009-03-05 09:02:00,63.87,63.9,63.865,63.9,231400000.0
2009-03-05 09:03:00,63.9,63.925,63.895,63.925,294600000.0
2009-03-05 09:04:00,63.925,63.945,63.9,63.9,405200000.0
2009-03-05 09:05:00,63.895,63.95,63.89,63.94,251400000.0
2009-03-05 09:06:00,63.94,64.02,63.935,64.015,480000001.0
2009-03-05 09:07:00,64.015,64.03,63.985,64.015,402800000.0
2009-03-05 09:08:00,64.015,64.035,64.005,64.01,474800000.0
2009-03-05 09:09:00,64.01,64.01,63.995,64.0,192000000.0
2009-03-05 09:10:00,64.0,64.0,63.955,64.0,263600001.0
2009-03-05 09:11:00,64.005,64.005,63.99,64.005,331000000.0
2009-03-05 09:12:00,64.005,64.075,64.005,64.065,486800000.0
2009-03-05 09:13:00,64.06,64.065,64.045,64.055,260200000.0
2009-03-05 09:14:00,64.055,64.105,64.055,64.095,407000000.0
2009-03-05 09:15:00,64.095,64.15,64.085,64.135,333400000.0
2009-03-05 09:16:00,64.14,64.175,64.135,64.17,491200000.0
2009-03-05 09:17:00,64.17,64.19,64.155,64.17,441000000.0
2009-03-05 09:18:00,64.165,64.175,64.16,64.17,273000000.0
2009-03-05 09:19:00,64.17,64.2,64.15,64.165,411800000.0
2009-03-05 09:20:00,64.16,64.165,64.145,64.16,383600000.0
2009-03-05 09:21:00,64.165,64.165,64.12,64.125,464200000.0
2009-03-05 09:22:00,64.125,64.135,64.115,64.135,440400001.0
2009-03-05 09:23:00,64.115,64.155,64.115,64.15,399399999.0
2009-03-05 09:24:00,64.15,64.155,64.13,64.14,199600000.0
2009-03-05 09:25:00,64.145,64.15,64.125,64.15,272000000.0
2009-03-05 09:26:00,64.145,64.16,64.13,64.145,340400000.0
2009-03-05 09:27:00,64.155,64.16,64.12,64.15,421199999.0
2009-03-05 09:28:00,64.14,64.185,64.14,64.175,496400000.0
2009-03-05 09:29:00,64.175,64.18,64.15,64.15,381800001.0
2009-03-05 09:30:00,64.165,64.24,64.15,64.235,518800000.0
2009-03-05 09:31:00,64.235,64.24,64.19,64.2,319000000.0
2009-03-05 09:32:00,64.22,64.22,64.17,64.2,391800000.0
2009-03-05 09:33:00,64.195,64.195,64.115,64.125,564200000.0
2009-03-05 09:34:00,64.13,64.135,64.105,64.13,481600000.0
2009-03-05 09:35:00,64.135,64.165,64.12,64.165,403400000.0
2009-03-05 09:36:00,64.165,64.19,64.15,64.175,391200000.0
2009-03-05 09:37:00,64.175,64.175,64.13,64.14,361200000.0
2009-03-05 09:38:00,64.135,64.145,64.115,64.13,340200000.0
2009-03-05 09:39:00,64.135,64.16,64.115,64.15,250200000.0
2009-03-05 09:40:00,64.145,64.15,64.13,64.13,206400000.0
2009-03-05 09:41:00,64.12,64.125,64.105,64.12,667599991.0
2009-03-05 09:42:00,64.12,64.12,64.105,64.11,246199998.0
2009-03-05 09:43:00,64.11,64.11,64.11,64.11,37200000.0
2009-03-05 09:44:00,64.11,64.155,64.105,64.14,504500000.0
2009-03-05 09:45:00,64.14,64.185,64.13,64.18,428200000.0
2009-03-05 09:46:00,64.17,64.185,64.15,64.15,425200000.0
2009-03-05 09:47:00,64.15,64.175,64.15,64.17,480600000.0
2009-03-05 09:48:00,64.17,64.18,64.17,64.18,276400000.0
2009-03-05 09:49:00,64.175,64.175,64.16,64.165,121800000.0
2009-03-05 09:50:00,64.17,64.205,64.165,64.195,162200000.0
2009-03-05 09:51:00,64.195,64.195,64.16,64.175,405600000.0
2009-03-05 09:52:00,64.175,64.185,64.165,64.175,502400000.0
2009-03-05 09:53:00,64.18,64.185,64.17,64.185,180600000.0
2009-03-05 09:54:00,64.19,64.19,64.175,64.18,353600000.0
2009-03-05 09:55:00,64.175,64.2,64.16,64.165,263100000.0
2009-03-05 09:56:00,64.165,64.2,64.155,64.185,445799993.0
2009-03-05 09:57:00,64.185,64.205,64.175,64.185,292800000.0
2009-03-05 09:58:00,64.185,64.195,64.185,64.195,86600000.0
2009-03-05 09:59:00,64.195,64.2,64.175,64.19,283000000.0
2009-03-05 10:00:00,64.185,64.185,64.165,64.165,377199990.0
2009-03-05 10:01:00,64.17,64.175,64.15,64.15,260999999.0
2009-03-05 10:02:00,64.155,64.155,64.115,64.12,323000000.0
2009-03-05 10:03:00,64.12,64.12,64.095,64.095,282000000.0
2009-03-05 10:04:00,64.105,64.115,64.095,64.105,353000000.0
2009-03-05 10:05:00,64.11,64.11,64.065,64.08,269000000.0
2009-03-05 10:06:00,64.075,64.085,64.06,64.075,296600000.0
2009-03-05 10:07:00,64.075,64.095,64.065,64.07,375000000.0
2009-03-05 10:08:00,64.07,64.07,64.035,64.05,147800000.0
2009-03-05 10:09:00,64.05,64.06,64.04,64.045,231999999.0
2009-03-05 10:10:00,64.04,64.05,64.025,64.025,409800000.0
2009-03-05 10:11:00,64.03,64.03,63.99,64.015,223400000.0
2009-03-05 10:12:00,64.015,64.065,64.01,64.05,246800000.0
2009-03-05 10:13:00,64.045,64.09,64.045,64.075,372800000.0
2009-03-05 10:14:00,64.075,64.105,64.075,64.09,186200000.0
2009-03-05 10:15:00,64.085,64.09,64.055,64.07,292800000.0
2009-03-05 10:16:00,64.07,64.09,64.05,64.08,364600000.0
2009-03-05 10:17:00,64.075,64.08,64.045,64.05,146600000.0
2009-03-05 10:18:00,64.05,64.05,64.025,64.05,229600000.0
2009-03-05 10:19:00,64.045,64.045,64.01,64.03,285200000.0
2009-03-05 10:20:00,64.03,64.075,64.03,64.075,230200000.0
2009-03-05 10:21:00,64.075,64.08,64.06,64.07,165200000.0
2009-03-05 10:22:00,64.07,64.08,64.06,64.065,195000000.0
2009-03-05 10:23:00,64.065,64.115,64.065,64.115,221600000.0
2009-03-05 10:24:00,64.12,64.155,64.115,64.155,178400000.0
2009-03-05 10:25:00,64.155,64.16,64.12,64.125,181000000.0
2009-03-05 10:26:00,64.125,64.155,64.12,64.125,231800000.0
2009-03-05 10:27:00,64.125,64.13,64.095,64.1,289100000.0
2009-03-05 10:28:00,64.1,64.125,64.09,64.095,204600000.0
2009-03-05 10:29:00,64.095,64.11,64.08,64.085,248000000.0
2009-03-05 10:30:00,64.085,64.105,64.085,64.09,208400000.0
2009-03-05 10:31:00,64.09,64.095,64.01,64.02,406800000.0
2009-03-05 10:32:00,64.025,64.05,64.005,64.045,374200000.0
2009-03-05 10:33:00,64.04,64.08,64.035,64.08,508399999.0
2009-03-05 10:34:00,64.07,64.075,64.05,64.065,426000000.0
2009-03-05 10:35:00,64.06,64.08,64.055,64.06,281400000.0
2009-03-05 10:36:00,64.055,64.06,64.035,64.035,223800000.0
2009-03-05 10:37:00,64.035,64.04,63.965,63.965,322199999.0
2009-03-05 10:38:00,63.98,63.995,63.97,63.975,422000002.0
2009-03-05 10:39:00,63.975,63.975,63.945,63.96,298600000.0
2009-03-05 10:40:00,63.95,63.96,63.89,63.89,601600000.0
2009-03-05 10:41:00,63.89,63.915,63.88,63.905,421000000.0
2009-03-05 10:42:00,63.905,63.945,63.905,63.945,254000000.0
2009-03-05 10:43:00,63.945,63.95,63.915,63.915,434000000.0
2009-03-05 10:44:00,63.915,63.945,63.915,63.94,357400002.0
2009-03-05 10:45:00,63.935,63.965,63.915,63.965,450400000.0
2009-03-05 10:46:00,63.97,64.0,63.97,63.98,351400000.0
2009-03-05 10:47:00,63.98,63.995,63.955,63.995,351600002.0
2009-03-05 10:48:00,63.995,63.995,63.975,63.975,111600000.0
2009-03-05 10:49:00,63.97,63.97,63.935,63.945,330200000.0
2009-03-05 10:50:00,63.95,64.005,63.95,64.005,374600000.0
2009-03-05 10:51:00,64.005,64.035,63.995,64.025,266800000.0
2009-03-05 10:52:00,64.03,64.055,64.025,64.025,310400000.0
2009-03-05 10:53:00,64.035,64.045,64.025,64.025,222200001.0
2009-03-05 10:54:00,64.025,64.035,64.01,64.015,191600000.0
2009-03-05 10:55:00,64.015,64.055,64.015,64.02,505199999.0
2009-03-05 10:56:00,64.015,64.02,64.0,64.01,230600000.0
2009-03-05 10:57:00,64.01,64.01,63.965,63.98,255600001.0
2009-03-05 10:58:00,63.98,63.98,63.92,63.93,268600000.0
2009-03-05 10:59:00,63.93,63.93,63.905,63.925,227800000.0
2009-03-05 11:00:00,63.92,63.93,63.905,63.925,207000000.0
2009-03-05 11:01:00,63.93,63.96,63.925,63.95,323400000.0
2009-03-05 11:02:00,63.955,63.96,63.935,63.935,124800000.0
2009-03-05 11:03:00,63.93,63.935,63.92,63.925,98600000.0
2009-03-05 11:04:00,63.92,63.925,63.9,63.92,222000000.0
2009-03-05 11:05:00,63.92,63.935,63.91,63.925,345400000.0
2009-03-05 11:06:00,63.92,63.93,63.91,63.91,96600000.0
2009-03-05 11:07:00,63.905,63.91,63.875,63.89,437600000.0
2009-03-05 11:08:00,63.89,63.91,63.89,63.905,262400000.0
2009-03-05 11:09:00,63.905,63.91,63.89,63.895,170200000.0
2009-03-05 11:10:00,63.89,63.905,63.88,63.895,264800000.0
2009-03-05 11:11:00,63.9,63.9,63.855,63.87,165000000.0
2009-03-05 11:12:00,63.87,63.87,63.85,63.865,286200000.0
2009-03-05 11:13:00,63.86,63.86,63.82,63.825,322000000.0
2009-03-05 11:14:00,63.83,63.86,63.825,63.855,350200000.0
2009-03-05 11:15:00,63.855,63.855,63.825,63.85,272400000.0
2009-03-05 11:16:00,63.85,63.885,63.84,63.88,272200000.0
2009-03-05 11:17:00,63.885,63.89,63.88,63.885,99200000.0
2009-03-05 11:18:00,63.89,63.89,63.87,63.89,171000000.0
2009-03-05 11:19:00,63.895,63.9,63.87,63.885,337999999.0
2009-03-05 11:20:00,63.9,63.905,63.885,63.9,258200000.0
2009-03-05 11:21:00,63.9,63.93,63.9,63.925,197800000.0
2009-03-05 11:22:00,63.93,63.93,63.915,63.93,42200000.0
2009-03-05 11:23:00,63.93,63.95,63.925,63.935,181600000.0
2009-03-05 11:24:00,63.93,63.935,63.9,63.9,150000001.0
2009-03-05 11:25:00,63.905,63.91,63.895,63.9,126600000.0
2009-03-05 11:26:00,63.885,63.895,63.82,63.825,483199999.0
2009-03-05 11:27:00,63.825,63.875,63.825,63.865,399200000.0
2009-03-05 11:28:00,63.875,63.92,63.84,63.86,646199998.0
2009-03-05 11:29:00,63.86,63.865,63.81,63.81,294800000.0
2009-03-05 11:30:00,63.815,63.83,63.81,63.825,251600000.0
2009-03-05 11:31:00,63.825,63.845,63.81,63.845,315800000.0
2009-03-05 11:32:00,63.85,63.855,63.825,63.84,294199999.0
2009-03-05 11:33:00,63.845,63.87,63.83,63.86,501600000.0
2009-03-05 11:34:00,63.86,63.87,63.855,63.865,165400000.0
2009-03-05 11:35:00,63.875,63.895,63.875,63.895,151600000.0
2009-03-05 11:36:00,63.895,63.915,63.88,63.915,234000000.0
2009-03-05 11:37:00,63.92,63.94,63.905,63.905,275800000.0
2009-03-05 11:38:00,63.9,63.935,63.885,63.93,269800000.0
2009-03-05 11:39:00,63.93,63.95,63.915,63.95,206200000.0
2009-03-05 11:40:00,63.95,63.965,63.95,63.96,148200000.0
2009-03-05 11:41:00,63.96,63.96,63.94,63.945,163600000.0
2009-03-05 11:42:00,63.945,63.96,63.915,63.915,230599999.0
2009-03-05 11:43:00,63.92,63.935,63.915,63.92,193400000.0
2009-03-05 11:44:00,63.91,63.92,63.85,63.89,547000001.0
2009-03-05 11:45:00,63.9,63.91,63.89,63.91,316799999.0
2009-03-05 11:46:00,63.91,63.95,63.895,63.915,405600002.0
2009-03-05 11:47:00,63.915,63.925,63.885,63.885,436200000.0
2009-03-05 11:48:00,63.89,63.92,63.855,63.905,525600001.0
2009-03-05 11:49:00,63.905,63.91,63.88,63.905,363599999.0
2009-03-05 11:50:00,63.91,63.945,63.895,63.915,467400001.0
2009-03-05 11:51:00,63.92,63.945,63.91,63.915,214600001.0
2009-03-05 11:52:00,63.92,63.945,63.915,63.945,291200001.0
2009-03-05 11:53:00,63.945,63.95,63.91,63.93,472000000.0
2009-03-05 11:54:00,63.935,63.935,63.905,63.905,325800002.0
2009-03-05 11:55:00,63.91,63.945,63.91,63.945,208000001.0
2009-03-05 11:56:00,63.945,63.955,63.935,63.945,316400000.0
2009-03-05 11:57:00,63.945,63.955,63.93,63.945,282600001.0
2009-03-05 11:58:00,63.945,63.95,63.92,63.935,391800002.0
2009-03-05 11:59:00,63.935,63.935,63.9,63.905,298200000.0
2009-03-05 12:00:00,63.91,63.92,63.89,63.9,344400000.0
2009-03-05 12:01:00,63.9,63.905,63.78,63.785,580000003.0
2009-03-05 12:02:00,63.785,63.8,63.76,63.765,596000002.0
2009-03-05 12:03:00,63.77,63.805,63.76,63.8,405600000.0
2009-03-05 12:04:00,63.8,63.805,63.78,63.785,275199998.0
2009-03-05 12:05:00,63.79,63.835,63.78,63.82,289600001.0
2009-03-05 12:06:00,63.82,63.865,63.8,63.85,427200000.0
2009-03-05 12:07:00,63.86,63.86,63.83,63.845,398199999.0
2009-03-05 12:08:00,63.835,63.85,63.835,63.845,211800000.0
2009-03-05 12:09:00,63.845,63.86,63.83,63.85,190800000.0
2009-03-05 12:10:00,63.85,63.855,63.84,63.84,115200000.0
2009-03-05 12:11:00,63.84,63.86,63.825,63.85,257600000.0
2009-03-05 12:12:00,63.86,63.89,63.85,63.88,304400000.0
2009-03-05 12:13:00,63.88,63.89,63.87,63.87,188000000.0
2009-03-05 12:14:00,63.88,63.935,63.87,63.92,333600000.0
2009-03-05 12:15:00,63.93,63.935,63.895,63.91,307600000.0
2009-03-05 12:16:00,63.92,63.98,63.92,63.98,209400000.0
2009-03-05 12:17:00,63.96,63.97,63.95,63.955,216399999.0
2009-03-05 12:18:00,63.955,63.97,63.91,63.91,449799999.0
2009-03-05 12:19:00,63.895,63.91,63.87,63.885,193200000.0
2009-03-05 12:20:00,63.875,63.9,63.87,63.9,68200000.0
2009-03-05 12:21:00,63.9,63.915,63.89,63.915,91000000.0
2009-03-05 12:22:00,63.915,63.925,63.91,63.915,92600000.0
2009-03-05 12:23:00,63.915,63.92,63.91,63.92,54000000.0
2009-03-05 12:24:00,63.92,63.925,63.91,63.92,58600000.0
2009-03-05 12:25:00,63.92,63.925,63.87,63.88,189000000.0
2009-03-05 12:26:00,63.88,63.9,63.88,63.9,136600000.0
2009-03-05 12:27:00,63.9,63.93,63.895,63.895,235600002.0
2009-03-05 12:28:00,63.9,63.9,63.88,63.89,205000000.0
2009-03-05 12:29:00,63.89,63.92,63.885,63.885,309400002.0
2009-03-05 12:30:00,63.89,63.92,63.89,63.905,313800001.0
2009-03-05 12:31:00,63.915,63.92,63.895,63.9,176600000.0
2009-03-05 12:32:00,63.9,63.95,63.89,63.94,451800000.0
2009-03-05 12:33:00,63.94,63.945,63.915,63.935,193000000.0
2009-03-05 12:34:00,63.935,63.94,63.9,63.915,247200000.0
2009-03-05 12:35:00,63.915,63.93,63.895,63.925,580000001.0
2009-03-05 12:36:00,63.925,63.925,63.905,63.91,208400000.0
2009-03-05 12:37:00,63.915,63.95,63.895,63.92,397599999.0
2009-03-05 12:38:00,63.925,63.94,63.915,63.93,341200000.0
2009-03-05 12:39:00,63.935,63.935,63.875,63.9,339400001.0
2009-03-05 12:40:00,63.905,63.92,63.885,63.905,294200000.0
2009-03-05 12:41:00,63.895,63.91,63.895,63.9,177400001.0
2009-03-05 12:42:00,63.9,63.915,63.89,63.9,240600001.0
2009-03-05 12:43:00,63.9,63.915,63.9,63.905,162600000.0
2009-03-05 12:44:00,63.905,63.925,63.9,63.905,236400001.0
2009-03-05 12:45:00,63.905,63.915,63.89,63.905,426400000.0
2009-03-05 12:46:00,63.905,63.915,63.9,63.91,224200000.0
2009-03-05 12:47:00,63.9,63.945,63.895,63.935,303400000.0
2009-03-05 12:48:00,63.925,63.925,63.91,63.915,236000001.0
2009-03-05 12:49:00,63.92,63.94,63.905,63.94,193600001.0
2009-03-05 12:50:00,63.93,63.955,63.93,63.95,398799996.0
2009-03-05 12:51:00,63.955,63.955,63.94,63.945,354999998.0
2009-03-05 12:52:00,63.95,63.95,63.92,63.92,249999998.0
2009-03-05 12:53:00,63.92,63.935,63.92,63.92,96800000.0
2009-03-05 12:54:00,63.925,63.93,63.915,63.92,140200001.0
2009-03-05 12:55:00,63.925,63.93,63.91,63.92,252400000.0
2009-03-05 12:56:00,63.91,63.925,63.905,63.925,271400000.0
2009-03-05 12:57:00,63.93,63.935,63.9,63.925,346999999.0
2009-03-05 12:58:00,63.925,63.93,63.91,63.92,292800000.0
2009-03-05 12:59:00,63.91,63.925,63.91,63.92,139000001.0
2009-03-05 13:00:00,63.905,63.925,63.9,63.91,303000001.0
2009-03-05 13:01:00,63.91,63.93,63.895,63.915,243000000.0
2009-03-05 13:02:00,63.915,63.935,63.905,63.915,539000000.0
2009-03-05 13:03:00,63.915,63.92,63.88,63.88,312599998.0
2009-03-05 13:04:00,63.88,63.9,63.87,63.885,377200000.0
2009-03-05 13:05:00,63.885,63.9,63.875,63.875,384400001.0
2009-03-05 13:06:00,63.885,63.9,63.875,63.885,407400001.0
2009-03-05 13:07:00,63.885,63.895,63.87,63.89,199600001.0
2009-03-05 13:08:00,63.89,63.895,63.83,63.835,520599999.0
2009-03-05 13:09:00,63.84,63.845,63.82,63.825,270200000.0
2009-03-05 13:10:00,63.825,63.855,63.825,63.84,405000001.0
2009-03-05 13:11:00,63.83,63.86,63.825,63.845,312400000.0
2009-03-05 13:12:00,63.85,63.855,63.795,63.81,387200002.0
2009-03-05 13:13:00,63.81,63.835,63.81,63.83,290300000.0
2009-03-05 13:14:00,63.83,63.85,63.82,63.845,202400001.0
2009-03-05 13:15:00,63.855,63.86,63.83,63.85,349000001.0
2009-03-05 13:16:00,63.855,63.855,63.835,63.84,119600000.0
2009-03-05 13:17:00,63.825,63.84,63.815,63.835,208400001.0
2009-03-05 13:18:00,63.825,63.83,63.78,63.78,262200001.0
2009-03-05 13:19:00,63.785,63.825,63.78,63.82,335599999.0
2009-03-05 13:20:00,63.82,63.83,63.805,63.82,186200000.0
2009-03-05 13:21:00,63.82,63.85,63.82,63.85,152800000.0
2009-03-05 13:22:00,63.85,63.85,63.785,63.785,529200002.0
2009-03-05 13:23:00,63.79,63.795,63.64,63.66,532899999.0
2009-03-05 13:24:00,63.66,63.71,63.64,63.655,483399999.0
2009-03-05 13:25:00,63.665,63.665,63.625,63.63,371199999.0
2009-03-05 13:26:00,63.64,63.65,63.62,63.62,336200001.0
2009-03-05 13:27:00,63.62,63.635,63.6,63.615,422400000.0
2009-03-05 13:28:00,63.615,63.665,63.605,63.64,502399999.0
2009-03-05 13:29:00,63.65,63.66,63.615,63.65,540000001.0
2009-03-05 13:30:00,63.66,63.695,63.65,63.685,655000003.0
2009-03-05 13:31:00,63.675,63.675,63.635,63.645,342400000.0
2009-03-05 13:32:00,63.645,63.68,63.645,63.67,415800000.0
2009-03-05 13:33:00,63.67,63.68,63.65,63.66,332400001.0
2009-03-05 13:34:00,63.66,63.69,63.645,63.67,475600000.0
2009-03-05 13:35:00,63.675,63.675,63.565,63.59,611800001.0
2009-03-05 13:36:00,63.595,63.595,63.485,63.52,515799999.0
2009-03-05 13:37:00,63.5,63.52,63.48,63.48,435800001.0
2009-03-05 13:38:00,63.465,63.495,63.46,63.465,452799999.0
2009-03-05 13:39:00,63.465,63.505,63.44,63.5,524000000.0
2009-03-05 13:40:00,63.49,63.555,63.49,63.51,515799999.0
2009-03-05 13:41:00,63.51,63.52,63.435,63.475,504200000.0
2009-03-05 13:42:00,63.475,63.53,63.445,63.525,486400000.0
2009-03-05 13:43:00,63.53,63.57,63.505,63.51,667600002.0
2009-03-05 13:44:00,63.51,63.545,63.5,63.53,546600000.0
2009-03-05 13:45:00,63.53,63.535,63.485,63.495,394600000.0
2009-03-05 13:46:00,63.505,63.515,63.485,63.495,274000000.0
2009-03-05 13:47:00,63.495,63.54,63.495,63.54,194000000.0
2009-03-05 13:48:00,63.535,63.545,63.515,63.525,262000000.0
2009-03-05 13:49:00,63.52,63.53,63.515,63.52,210200000.0
2009-03-05 13:50:00,63.52,63.55,63.515,63.55,242600000.0
2009-03-05 13:51:00,63.545,63.555,63.53,63.535,280000000.0
2009-03-05 13:52:00,63.54,63.56,63.535,63.545,195000000.0
2009-03-05 13:53:00,63.55,63.605,63.505,63.575,677600000.0
2009-03-05 13:54:00,63.575,63.575,63.525,63.55,314800000.0
2009-03-05 13:55:00,63.545,63.55,63.475,63.485,410000000.0
2009-03-05 13:56:00,63.49,63.5,63.385,63.47,546300000.0
2009-03-05 13:57:00,63.47,63.5,63.42,63.44,500800000.0
2009-03-05 13:58:00,63.44,63.495,63.415,63.43,531799999.0
2009-03-05 13:59:00,63.43,63.505,63.42,63.5,571400000.0
2009-03-05 14:00:00,63.505,63.54,63.46,63.51,520000000.0
2009-03-05 14:01:00,63.51,63.515,63.43,63.43,439999999.0
2009-03-05 14:02:00,63.435,63.46,63.425,63.45,471600000.0
2009-03-05 14:03:00,63.45,63.5,63.45,63.5,254800000.0
2009-03-05 14:04:00,63.505,63.515,63.485,63.49,362400000.0
2009-03-05 14:05:00,63.48,63.5,63.415,63.425,469400000.0
2009-03-05 14:06:00,63.425,63.44,63.395,63.435,343200000.0
2009-03-05 14:07:00,63.435,63.44,63.375,63.39,557600000.0
2009-03-05 14:08:00,63.385,63.445,63.385,63.425,219800000.0
2009-03-05 14:09:00,63.425,63.46,63.425,63.43,479600000.0
2009-03-05 14:10:00,63.425,63.44,63.415,63.415,256800000.0
2009-03-05 14:11:00,63.42,63.42,63.265,63.275,467800000.0
2009-03-05 14:12:00,63.275,63.3,63.255,63.285,361000000.0
2009-03-05 14:13:00,63.29,63.305,63.275,63.28,227200000.0
2009-03-05 14:14:00,63.285,63.335,63.28,63.28,293400000.0
2009-03-05 14:15:00,63.28,63.345,63.275,63.285,286800000.0
2009-03-05 14:16:00,63.285,63.295,63.28,63.285,191800000.0
2009-03-05 14:17:00,63.285,63.305,63.27,63.27,349800000.0
2009-03-05 14:18:00,63.28,63.34,63.28,63.335,251600000.0
2009-03-05 14:19:00,63.34,63.345,63.325,63.335,178800000.0
2009-03-05 14:20:00,63.335,63.35,63.32,63.33,336200000.0
2009-03-05 14:21:00,63.335,63.345,63.32,63.335,257200000.0
2009-03-05 14:22:00,63.34,63.35,63.3,63.3,200200000.0
2009-03-05 14:23:00,63.3,63.3,63.255,63.29,309400000.0
2009-03-05 14:24:00,63.29,63.29,63.23,63.24,378600000.0
2009-03-05 14:25:00,63.23,63.23,63.215,63.225,215000000.0
2009-03-05 14:26:00,63.225,63.235,63.215,63.22,190000000.0
2009-03-05 14:27:00,63.215,63.24,63.2,63.235,259400000.0
2009-03-05 14:28:00,63.235,63.24,63.225,63.225,224600000.0
2009-03-05 14:29:00,63.22,63.25,63.21,63.22,171800000.0
2009-03-05 14:30:00,63.22,63.26,63.21,63.245,242400000.0
2009-03-05 14:31:00,63.235,63.285,63.235,63.28,197000000.0
2009-03-05 14:32:00,63.28,63.335,63.275,63.32,302200000.0
2009-03-05 14:33:00,63.32,63.425,63.305,63.415,314200000.0
2009-03-05 14:34:00,63.415,63.425,63.375,63.405,411600000.0
2009-03-05 14:35:00,63.405,63.47,63.4,63.47,321600000.0
2009-03-05 14:36:00,63.47,63.495,63.46,63.495,267400000.0
2009-03-05 14:37:00,63.495,63.565,63.495,63.545,475200000.0
2009-03-05 14:38:00,63.55,63.59,63.515,63.53,456000000.0
2009-03-05 14:39:00,63.53,63.605,63.53,63.585,342800000.0
2009-03-05 14:40:00,63.585,63.59,63.52,63.555,360200000.0
2009-03-05 14:41:00,63.555,63.58,63.535,63.58,566400000.0
2009-03-05 14:42:00,63.59,63.605,63.575,63.605,191400000.0
2009-03-05 14:43:00,63.605,63.61,63.54,63.57,443000000.0
2009-03-05 14:44:00,63.56,63.57,63.53,63.54,255600000.0
2009-03-05 14:45:00,63.545,63.6,63.535,63.58,293000000.0
2009-03-05 14:46:00,63.58,63.635,63.58,63.63,363600000.0
2009-03-05 14:47:00,63.62,63.66,63.615,63.63,421600000.0
2009-03-05 14:48:00,63.63,63.645,63.575,63.575,246200000.0
2009-03-05 14:49:00,63.575,63.58,63.535,63.55,189000000.0
2009-03-05 14:50:00,63.55,63.555,63.535,63.545,157600000.0
2009-03-05 14:51:00,63.545,63.605,63.545,63.605,164400000.0
2009-03-05 14:52:00,63.61,63.61,63.565,63.57,210000000.0
2009-03-05 14:53:00,63.57,63.605,63.565,63.59,276600000.0
2009-03-05 14:54:00,63.59,63.595,63.565,63.57,180800000.0
2009-03-05 14:55:00,63.57,63.585,63.565,63.575,155200000.0
2009-03-05 14:56:00,63.585,63.6,63.585,63.595,150200000.0
2009-03-05 14:57:00,63.595,63.63,63.59,63.625,227400000.0
2009-03-05 14:58:00,63.625,63.65,63.625,63.63,167400000.0
2009-03-05 14:59:00,63.63,63.63,63.605,63.605,218000000.0
2009-03-05 15:00:00,63.595,63.595,63.53,63.53,287000000.0
2009-03-05 15:01:00,63.53,63.54,63.485,63.52,311400000.0
2009-03-05 15:02:00,63.52,63.6,63.52,63.575,359500000.0
2009-03-05 15:03:00,63.57,63.62,63.56,63.6,156400000.0
2009-03-05 15:04:00,63.6,63.6,63.555,63.56,356400000.0
2009-03-05 15:05:00,63.56,63.58,63.555,63.575,199800000.0
2009-03-05 15:06:00,63.575,63.59,63.565,63.57,151400000.0
2009-03-05 15:07:00,63.565,63.57,63.55,63.56,217600000.0
2009-03-05 15:08:00,63.56,63.635,63.56,63.63,373800000.0
2009-03-05 15:09:00,63.625,63.66,63.625,63.655,111400000.0
2009-03-05 15:10:00,63.655,63.665,63.65,63.655,64600000.0
2009-03-05 15:11:00,63.655,63.695,63.655,63.695,204800000.0
2009-03-05 15:12:00,63.7,63.7,63.695,63.7,41800000.0
2009-03-05 15:13:00,63.7,63.72,63.685,63.685,164400000.0
2009-03-05 15:14:00,63.685,63.705,63.685,63.69,201400000.0
2009-03-05 15:15:00,63.69,63.69,63.625,63.635,313300000.0
2009-03-05 15:16:00,63.64,63.685,63.63,63.665,324400000.0
2009-03-05 15:17:00,63.665,63.7,63.655,63.675,278000000.0
2009-03-05 15:18:00,63.675,63.69,63.675,63.675,145000000.0
2009-03-05 15:19:00,63.68,63.705,63.675,63.705,100000000.0
2009-03-05 15:20:00,63.695,63.7,63.675,63.68,109600000.0
2009-03-05 15:21:00,63.685,63.685,63.625,63.645,211200000.0
2009-03-05 15:22:00,63.635,63.655,63.59,63.6,491400001.0
2009-03-05 15:23:00,63.595,63.64,63.565,63.62,382700000.0
2009-03-05 15:24:00,63.62,63.65,63.6,63.625,333600000.0
2009-03-05 15:25:00,63.62,63.62,63.59,63.6,206200000.0
2009-03-05 15:26:00,63.6,63.615,63.595,63.605,196200000.0
2009-03-05 15:27:00,63.6,63.6,63.58,63.595,319800001.0
2009-03-05 15:28:00,63.595,63.605,63.57,63.585,328200001.0
2009-03-05 15:29:00,63.59,63.61,63.565,63.575,378200000.0
2009-03-05 15:30:00,63.575,63.7,63.565,63.63,388600000.0
2009-03-05 15:31:00,63.63,63.63,63.585,63.595,172800000.0
2009-03-05 15:32:00,63.595,63.65,63.595,63.64,256600000.0
2009-03-05 15:33:00,63.635,63.665,63.605,63.635,374600000.0
2009-03-05 15:34:00,63.64,63.64,63.565,63.6,315600000.0
2009-03-05 15:35:00,63.6,63.61,63.57,63.575,134800000.0
2009-03-05 15:36:00,63.575,63.575,63.475,63.5,472000000.0
2009-03-05 15:37:00,63.5,63.515,63.475,63.49,290000000.0
2009-03-05 15:38:00,63.49,63.49,63.43,63.43,424200000.0
2009-03-05 15:39:00,63.435,63.44,63.385,63.395,370000000.0
2009-03-05 15:40:00,63.395,63.41,63.34,63.36,417800000.0
2009-03-05 15:41:00,63.355,63.38,63.305,63.35,377000000.0
2009-03-05 15:42:00,63.35,63.35,63.28,63.295,332200000.0
2009-03-05 15:43:00,63.3,63.325,63.275,63.285,363000000.0
2009-03-05 15:44:00,63.295,63.37,63.265,63.37,233000000.0
2009-03-05 15:45:00,63.37,63.375,63.325,63.37,248800000.0
2009-03-05 15:46:00,63.37,63.38,63.335,63.36,217400000.0
2009-03-05 15:47:00,63.365,63.385,63.365,63.375,136000000.0
2009-03-05 15:48:00,63.36,63.38,63.345,63.37,193200000.0
2009-03-05 15:49:00,63.375,63.375,63.355,63.355,206000000.0
2009-03-05 15:50:00,63.355,63.355,63.26,63.26,312000000.0
2009-03-05 15:51:00,63.255,63.275,63.215,63.24,242200000.0
2009-03-05 15:52:00,63.24,63.3,63.24,63.275,138000000.0
2009-03-05 15:53:00,63.275,63.33,63.26,63.305,112400000.0
2009-03-05 15:54:00,63.32,63.345,63.31,63.34,242000000.0
2009-03-05 15:55:00,63.33,63.345,63.32,63.34,115600000.0
2009-03-05 15:56:00,63.345,63.355,63.33,63.335,135200000.0
2009-03-05 15:57:00,63.315,63.345,63.315,63.335,307200000.0
2009-03-05 15:58:00,63.33,63.365,63.32,63.365,209800000.0
2009-03-05 15:59:00,63.375,63.43,63.355,63.42,403000000.0
2009-03-05 16:00:00,63.42,63.42,63.375,63.375,350200000.0
2009-03-05 16:01:00,63.375,63.395,63.37,63.38,318800000.0
2009-03-05 16:02:00,63.38,63.395,63.355,63.375,220800000.0
2009-03-05 16:03:00,63.37,63.395,63.355,63.38,148400000.0
2009-03-05 16:04:00,63.38,63.385,63.325,63.365,284000000.0
2009-03-05 16:05:00,63.36,63.38,63.31,63.325,321800000.0
2009-03-05 16:06:00,63.325,63.355,63.31,63.315,283400000.0
2009-03-05 16:07:00,63.315,63.32,63.265,63.28,361600000.0
2009-03-05 16:08:00,63.27,63.29,63.245,63.275,447800000.0
2009-03-05 16:09:00,63.28,63.335,63.18,63.18,402000000.0
2009-03-05 16:10:00,63.17,63.195,63.115,63.17,404100000.0
2009-03-05 16:11:00,63.175,63.175,63.095,63.115,212200000.0
2009-03-05 16:12:00,63.12,63.155,62.92,62.975,399700000.0
2009-03-05 16:13:00,62.98,63.03,62.915,62.965,367400000.0
2009-03-05 16:14:00,62.965,63.09,62.965,63.065,347400000.0
2009-03-05 16:15:00,63.065,63.105,63.045,63.07,408800000.0
2009-03-05 16:16:00,63.06,63.14,63.06,63.135,467400000.0
2009-03-05 16:17:00,63.135,63.235,63.11,63.215,401600000.0
2009-03-05 16:18:00,63.215,63.39,63.215,63.335,397800000.0
2009-03-05 16:19:00,63.32,63.36,63.31,63.315,341400000.0
2009-03-05 16:20:00,63.315,63.395,63.31,63.345,250600000.0
2009-03-05 16:21:00,63.345,63.345,63.3,63.33,202000000.0
2009-03-05 16:22:00,63.33,63.365,63.315,63.32,283600000.0
2009-03-05 16:23:00,63.305,63.33,63.25,63.3,334800000.0
2009-03-05 16:24:00,63.3,63.3,63.25,63.28,314800000.0
2009-03-05 16:25:00,63.285,63.29,63.21,63.25,286600000.0
2009-03-05 16:26:00,63.25,63.285,63.245,63.285,311600000.0
2009-03-05 16:27:00,63.29,63.305,63.225,63.3,190200000.0
2009-03-05 16:28:00,63.3,63.32,63.29,63.32,135400000.0
2009-03-05 16:29:00,63.32,63.38,63.32,63.36,202400000.0
2009-03-05 16:30:00,63.355,63.38,63.25,63.28,378600000.0
2009-03-05 16:31:00,63.28,63.305,63.25,63.285,299200000.0
2009-03-05 16:32:00,63.285,63.305,63.225,63.24,317000000.0
2009-03-05 16:33:00,63.24,63.315,63.24,63.29,288000000.0
2009-03-05 16:34:00,63.29,63.37,63.285,63.36,303200000.0
2009-03-05 16:35:00,63.36,63.37,63.33,63.35,212800000.0
2009-03-05 16:36:00,63.35,63.385,63.33,63.385,122600000.0
2009-03-05 16:37:00,63.39,63.415,63.335,63.375,205000000.0
2009-03-05 16:38:00,63.375,63.485,63.365,63.485,195400000.0
2009-03-05 16:39:00,63.485,63.485,63.43,63.475,185600000.0
2009-03-05 16:40:00,63.475,63.52,63.46,63.495,259200000.0
2009-03-05 16:41:00,63.495,63.52,63.475,63.505,184200000.0
2009-03-05 16:42:00,63.505,63.515,63.47,63.485,144000000.0
2009-03-05 16:43:00,63.485,63.49,63.465,63.465,129600000.0
2009-03-05 16:44:00,63.465,63.47,63.425,63.425,184000000.0
2009-03-05 16:45:00,63.43,63.465,63.42,63.465,167200000.0
2009-03-05 16:46:00,63.465,63.525,63.465,63.49,182200000.0
2009-03-05 16:47:00,63.495,63.52,63.495,63.515,92800000.0
2009-03-05 16:48:00,63.515,63.535,63.49,63.49,112400000.0
2009-03-05 16:49:00,63.49,63.505,63.45,63.465,208600000.0
2009-03-05 16:50:00,63.465,63.53,63.465,63.515,146400000.0
2009-03-05 16:51:00,63.52,63.52,63.465,63.5,197400000.0
2009-03-05 16:52:00,63.485,63.51,63.485,63.5,94000000.0
2009-03-05 16:53:00,63.495,63.54,63.48,63.495,149200000.0
2009-03-05 16:54:00,63.495,63.53,63.48,63.48,146800000.0
2009-03-05 16:55:00,63.49,63.58,63.49,63.545,179200000.0
2009-03-05 16:56:00,63.53,63.555,63.515,63.52,176800000.0
2009-03-05 16:57:00,63.535,63.54,63.45,63.52,182000000.0
2009-03-05 16:58:00,63.52,63.52,63.485,63.495,104200000.0
2009-03-05 16:59:00,63.505,63.545,63.485,63.49,223000000.0
2009-03-05 17:00:00,63.485,63.525,63.475,63.515,335200000.0
2009-03-05 17:01:00,63.51,63.585,63.5,63.565,259600000.0
2009-03-05 17:02:00,63.56,63.565,63.465,63.49,178600000.0
2009-03-05 17:03:00,63.49,63.5,63.425,63.495,257000000.0
2009-03-05 17:04:00,63.5,63.56,63.5,63.56,160400000.0
2009-03-05 17:05:00,63.56,63.585,63.545,63.585,178800000.0
2009-03-05 17:06:00,63.585,63.595,63.55,63.585,130000000.0
2009-03-05 17:07:00,63.59,63.64,63.565,63.615,174000000.0
2009-03-05 17:08:00,63.615,63.615,63.585,63.595,117200000.0
2009-03-05 17:09:00,63.595,63.65,63.595,63.635,318200000.0
2009-03-05 17:10:00,63.635,63.64,63.595,63.605,264400000.0
2009-03-05 17:11:00,63.625,63.65,63.545,63.545,223200000.0
2009-03-05 17:12:00,63.55,63.575,63.53,63.53,194400000.0
2009-03-05 17:13:00,63.535,63.535,63.475,63.515,189000000.0
2009-03-05 17:14:00,63.515,63.515,63.455,63.465,214400000.0
2009-03-05 17:15:00,63.475,63.48,63.455,63.465,136000000.0
2009-03-05 17:16:00,63.465,63.465,63.415,63.45,135600000.0
2009-03-05 17:17:00,63.46,63.46,63.42,63.43,108400000.0
2009-03-05 17:18:00,63.435,63.44,63.375,63.41,121600000.0
2009-03-05 17:19:00,63.41,63.445,63.38,63.405,255800000.0
2009-03-05 17:20:00,63.405,63.42,63.375,63.385,222000000.0
2009-03-05 17:21:00,63.375,63.385,63.325,63.33,115200000.0
2009-03-05 17:22:00,63.325,63.325,63.235,63.25,322600000.0
2009-03-05 17:23:00,63.255,63.255,63.19,63.23,236800000.0
2009-03-05 17:24:00,63.24,63.24,63.045,63.085,356600000.0
2009-03-05 17:25:00,63.08,63.135,63.025,63.11,261800000.0
2009-03-05 17:26:00,63.11,63.245,63.11,63.245,278800000.0
2009-03-05 17:27:00,63.24,63.27,63.18,63.225,215800000.0
2009-03-05 17:28:00,63.23,63.295,63.22,63.27,166000000.0
2009-03-05 17:29:00,63.27,63.355,63.255,63.335,184400000.0
2009-03-05 17:30:00,63.34,63.34,63.21,63.27,380800000.0
2009-03-05 17:31:00,63.26,63.275,63.18,63.27,484000000.0
2009-03-05 17:32:00,63.275,63.335,63.26,63.335,272800000.0
2009-03-05 17:33:00,63.335,63.34,63.265,63.265,388400000.0
2009-03-05 17:34:00,63.255,63.335,63.245,63.325,350200000.0
2009-03-05 17:35:00,63.325,63.35,63.295,63.335,301400000.0
2009-03-05 17:36:00,63.33,63.38,63.32,63.32,402400000.0
2009-03-05 17:37:00,63.315,63.32,63.05,63.07,366400000.0
2009-03-05 17:38:00,63.07,63.21,63.005,63.21,280700000.0
2009-03-05 17:39:00,63.21,63.29,63.205,63.26,173300000.0
2009-03-05 17:40:00,63.26,63.26,63.205,63.25,132700000.0
2009-03-05 17:41:00,63.25,63.345,63.215,63.22,313800000.0
2009-03-05 17:42:00,63.225,63.26,63.185,63.185,478000000.0
2009-03-05 17:43:00,63.185,63.245,63.175,63.18,333600000.0
2009-03-05 17:44:00,63.18,63.23,63.15,63.175,427200000.0
2009-03-05 17:45:00,63.175,63.195,63.14,63.195,466200000.0
2009-03-05 17:46:00,63.195,63.22,63.18,63.19,393400000.0
2009-03-05 17:47:00,63.18,63.235,63.145,63.19,465000000.0
2009-03-05 17:48:00,63.195,63.245,63.165,63.185,524800000.0
2009-03-05 17:49:00,63.18,63.25,63.16,63.25,416800000.0
2009-03-05 17:50:00,63.24,63.24,63.215,63.225,192400000.0
2009-03-05 17:51:00,63.23,63.23,63.185,63.195,331800000.0
2009-03-05 17:52:00,63.195,63.21,63.165,63.165,298600000.0
2009-03-05 17:53:00,63.16,63.175,63.12,63.125,187600000.0
2009-03-05 17:54:00,63.13,63.15,63.03,63.15,493200000.0
2009-03-05 17:55:00,63.15,63.16,63.105,63.135,354600000.0
2009-03-05 17:56:00,63.125,63.175,63.12,63.155,207000000.0
2009-03-05 17:57:00,63.16,63.175,63.075,63.075,306200000.0
2009-03-05 17:58:00,63.075,63.095,63.03,63.065,381400000.0
2009-03-05 17:59:00,63.07,63.1,63.045,63.07,378400000.0
2009-03-05 18:00:00,63.065,63.11,63.035,63.1,393200000.0
2009-03-05 18:01:00,63.11,63.14,63.09,63.1,311200000.0
2009-03-05 18:02:00,63.1,63.115,63.095,63.11,230400000.0
2009-03-05 18:03:00,63.11,63.2,63.105,63.2,463200000.0
2009-03-05 18:04:00,63.2,63.21,63.15,63.165,377000000.0
2009-03-05 18:05:00,63.165,63.17,63.155,63.17,196400000.0
2009-03-05 18:06:00,63.165,63.17,63.105,63.135,265200000.0
2009-03-05 18:07:00,63.125,63.155,63.115,63.125,305400000.0
2009-03-05 18:08:00,63.125,63.135,63.04,63.1,414800000.0
2009-03-05 18:09:00,63.095,63.095,63.035,63.075,515800000.0
2009-03-05 18:10:00,63.08,63.085,63.025,63.075,254000000.0
2009-03-05 18:11:00,63.075,63.095,63.04,63.095,288400000.0
2009-03-05 18:12:00,63.105,63.2,63.1,63.185,334200000.0
2009-03-05 18:13:00,63.185,63.19,63.115,63.165,637000000.0
2009-03-05 18:14:00,63.165,63.18,63.115,63.16,497000000.0
2009-03-05 18:15:00,63.165,63.165,63.045,63.045,351000000.0
2009-03-05 18:16:00,63.03,63.07,63.005,63.03,204900000.0
2009-03-05 18:17:00,63.035,63.045,63.01,63.04,398600000.0
2009-03-05 18:18:00,63.04,63.055,63.0,63.045,273400000.0
2009-03-05 18:19:00,63.045,63.045,62.99,63.005,144800000.0
2009-03-05 18:20:00,63.0,63.0,62.95,62.955,295000000.0
2009-03-05 18:21:00,62.95,62.965,62.935,62.95,244600000.0
2009-03-05 18:22:00,62.95,62.99,62.93,62.99,271200000.0
2009-03-05 18:23:00,62.99,63.02,62.94,62.94,347600000.0
2009-03-05 18:24:00,62.95,62.99,62.94,62.99,246600000.0
2009-03-05 18:25:00,63.0,63.03,62.92,62.925,533200000.0
2009-03-05 18:26:00,62.92,62.93,62.875,62.885,320400000.0
2009-03-05 18:27:00,62.88,62.9,62.855,62.86,294400000.0
2009-03-05 18:28:00,62.865,62.865,62.8,62.805,205800000.0
2009-03-05 18:29:00,62.8,62.805,62.775,62.79,245000000.0
2009-03-05 18:30:00,62.8,62.835,62.79,62.81,394000000.0
2009-03-05 18:31:00,62.81,62.81,62.765,62.78,361000000.0
2009-03-05 18:32:00,62.78,62.835,62.77,62.825,260200000.0
2009-03-05 18:33:00,62.825,62.865,62.77,62.79,366400000.0
2009-03-05 18:34:00,62.795,62.915,62.78,62.915,297800000.0
2009-03-05 18:35:00,62.925,62.96,62.925,62.96,305600000.0
2009-03-05 18:36:00,62.955,62.975,62.93,62.95,253400000.0
2009-03-05 18:37:00,62.945,63.04,62.935,62.97,375000000.0
2009-03-05 18:38:00,62.975,63.02,62.97,63.01,558800000.0
2009-03-05 18:39:00,63.02,63.085,63.015,63.065,373200000.0
2009-03-05 18:40:00,63.07,63.09,63.015,63.015,411800000.0
2009-03-05 18:41:00,63.01,63.03,62.94,62.965,396000000.0
2009-03-05 18:42:00,62.965,62.985,62.925,62.97,371000000.0
2009-03-05 18:43:00,62.995,62.995,62.93,62.955,364400000.0
2009-03-05 18:44:00,62.955,63.03,62.955,63.0,363600000.0
2009-03-05 18:45:00,62.995,63.035,62.99,63.035,221000000.0
2009-03-05 18:46:00,63.035,63.065,63.035,63.045,222600000.0
2009-03-05 18:47:00,63.045,63.05,63.035,63.035,73000000.0
2009-03-05 18:48:00,63.035,63.035,62.975,62.975,290600000.0
2009-03-05 18:49:00,62.98,63.055,62.975,63.035,411400000.0
2009-03-05 18:50:00,63.035,63.035,62.955,62.975,300400000.0
2009-03-05 18:51:00,62.985,62.985,62.925,62.94,440300000.0
2009-03-05 18:52:00,62.945,62.98,62.945,62.97,291000000.0
2009-03-05 18:53:00,62.97,62.97,62.95,62.955,285800000.0
2009-03-05 18:54:00,62.955,62.955,62.88,62.895,545000000.0
2009-03-05 18:55:00,62.895,62.925,62.885,62.905,394800000.0
2009-03-05 18:56:00,62.91,62.915,62.88,62.915,324400000.0
2009-03-05 18:57:00,62.915,62.98,62.88,62.97,386400000.0
2009-03-05 18:58:00,62.975,63.005,62.945,62.95,221000000.0
2009-03-05 18:59:00,62.95,63.025,62.925,62.995,428000000.0
2009-03-05 19:00:00,62.975,63.075,62.96,63.025,475000000.0
2009-03-05 19:01:00,63.04,63.08,63.03,63.08,330000000.0
2009-03-05 19:02:00,63.07,63.14,63.065,63.125,161600000.0
2009-03-05 19:03:00,63.11,63.12,63.05,63.065,329200000.0
2009-03-05 19:04:00,63.055,63.095,63.025,63.03,358200000.0
2009-03-05 19:05:00,63.03,63.045,63.0,63.035,384800000.0
2009-03-05 19:06:00,63.025,63.04,63.0,63.04,273800000.0
2009-03-05 19:07:00,63.04,63.065,63.035,63.055,163200000.0
2009-03-05 19:08:00,63.055,63.075,63.025,63.06,328800000.0
2009-03-05 19:09:00,63.05,63.075,63.035,63.055,346200000.0
2009-03-05 19:10:00,63.055,63.055,62.995,62.995,317600000.0
2009-03-05 19:11:00,63.005,63.005,62.905,62.93,449600000.0
2009-03-05 19:12:00,62.94,62.96,62.92,62.93,430000000.0
2009-03-05 19:13:00,62.92,62.94,62.88,62.89,547400001.0
2009-03-05 19:14:00,62.89,62.94,62.89,62.915,368600000.0
2009-03-05 19:15:00,62.92,62.92,62.9,62.905,184600000.0
2009-03-05 19:16:00,62.905,62.955,62.905,62.93,180000000.0
2009-03-05 19:17:00,62.93,62.93,62.895,62.92,231800000.0
2009-03-05 19:18:00,62.92,62.92,62.9,62.91,103200000.0
2009-03-05 19:19:00,62.91,62.965,62.91,62.965,150000000.0
2009-03-05 19:20:00,62.97,62.99,62.97,62.985,82000000.0
2009-03-05 19:21:00,62.985,63.05,62.97,63.05,332800000.0
2009-03-05 19:22:00,63.06,63.075,63.045,63.05,216600000.0
2009-03-05 19:23:00,63.04,63.045,63.015,63.025,224800000.0
2009-03-05 19:24:00,63.015,63.03,62.985,63.01,265000000.0
2009-03-05 19:25:00,63.01,63.04,62.995,62.995,202800000.0
2009-03-05 19:26:00,63.0,63.0,62.98,63.0,139800000.0
2009-03-05 19:27:00,63.0,63.05,62.995,63.025,300400000.0
2009-03-05 19:28:00,63.035,63.035,62.995,63.015,414400002.0
2009-03-05 19:29:00,63.015,63.025,62.995,63.0,239600000.0
2009-03-05 19:30:00,63.0,63.015,62.985,63.015,305400000.0
2009-03-05 19:31:00,63.015,63.02,62.99,63.02,174200000.0
2009-03-05 19:32:00,63.02,63.03,63.01,63.02,98800000.0
2009-03-05 19:33:00,63.025,63.06,63.01,63.045,198800000.0
2009-03-05 19:34:00,63.045,63.055,63.045,63.055,78600000.0
2009-03-05 19:35:00,63.06,63.06,63.05,63.06,47400000.0
2009-03-05 19:36:00,63.06,63.06,63.045,63.05,73000000.0
2009-03-05 19:37:00,63.035,63.05,63.03,63.045,217000000.0
2009-03-05 19:38:00,63.035,63.05,63.025,63.03,117200000.0
2009-03-05 19:39:00,63.04,63.065,63.025,63.06,93400000.0
2009-03-05 19:40:00,63.065,63.065,63.02,63.03,164800000.0
2009-03-05 19:41:00,63.03,63.05,63.02,63.03,130400000.0
2009-03-05 19:42:00,63.03,63.055,63.03,63.04,117200000.0
2009-03-05 19:43:00,63.045,63.045,63.025,63.04,102000000.0
2009-03-05 19:44:00,63.05,63.07,63.03,63.07,157200000.0
2009-03-05 19:45:00,63.07,63.07,63.015,63.025,207400000.0
2009-03-05 19:46:00,63.025,63.025,63.01,63.01,43800000.0
2009-03-05 19:47:00,63.01,63.01,63.0,63.0,83600000.0
2009-03-05 19:48:00,63.0,63.0,62.93,62.945,213800000.0
2009-03-05 19:49:00,62.93,62.935,62.87,62.9,259199999.0
2009-03-05 19:50:00,62.905,62.905,62.87,62.895,184800000.0
2009-03-05 19:51:00,62.885,62.89,62.84,62.855,196800000.0
2009-03-05 19:52:00,62.86,62.885,62.86,62.88,129000000.0
2009-03-05 19:53:00,62.865,62.91,62.865,62.905,105400000.0
2009-03-05 19:54:00,62.92,62.925,62.89,62.895,240600000.0
2009-03-05 19:55:00,62.885,62.895,62.84,62.85,344400000.0
2009-03-05 19:56:00,62.845,62.85,62.78,62.78,215000000.0
2009-03-05 19:57:00,62.785,62.81,62.76,62.775,240600000.0
2009-03-05 19:58:00,62.78,62.79,62.775,62.79,106800000.0
2009-03-05 19:59:00,62.795,62.835,62.795,62.83,247200000.0
2009-03-05 20:00:00,62.83,62.84,62.805,62.83,459800000.0
2009-03-05 20:01:00,62.82,62.825,62.78,62.79,225800000.0
2009-03-05 20:02:00,62.78,62.81,62.76,62.795,185600000.0
2009-03-05 20:03:00,62.795,62.8,62.77,62.8,146400000.0
2009-03-05 20:04:00,62.81,62.815,62.745,62.75,223000000.0
2009-03-05 20:05:00,62.76,62.765,62.7,62.76,430400001.0
2009-03-05 20:06:00,62.765,62.795,62.76,62.795,296800000.0
2009-03-05 20:07:00,62.78,62.83,62.775,62.815,361000000.0
2009-03-05 20:08:00,62.815,62.84,62.805,62.84,115800000.0
2009-03-05 20:09:00,62.84,62.93,62.835,62.91,424200000.0
2009-03-05 20:10:00,62.9,62.965,62.9,62.965,269800000.0
2009-03-05 20:11:00,62.955,62.97,62.93,62.965,221800000.0
2009-03-05 20:12:00,62.965,62.97,62.945,62.96,334200000.0
2009-03-05 20:13:00,62.96,62.995,62.96,62.96,280200000.0
2009-03-05 20:14:00,62.97,62.99,62.95,62.965,240800000.0
2009-03-05 20:15:00,62.965,63.0,62.96,62.96,201800000.0
2009-03-05 20:16:00,62.975,62.98,62.935,62.955,128200000.0
2009-03-05 20:17:00,62.94,62.95,62.925,62.945,86400000.0
2009-03-05 20:18:00,62.96,62.96,62.925,62.94,243600000.0
2009-03-05 20:19:00,62.93,62.965,62.93,62.955,206600000.0
2009-03-05 20:20:00,62.955,62.98,62.915,62.935,214400000.0
2009-03-05 20:21:00,62.925,62.93,62.905,62.905,103000000.0
2009-03-05 20:22:00,62.915,62.915,62.875,62.885,244800000.0
2009-03-05 20:23:00,62.895,62.895,62.83,62.84,247800000.0
2009-03-05 20:24:00,62.83,62.855,62.82,62.855,95800000.0
2009-03-05 20:25:00,62.86,62.86,62.825,62.84,105800000.0
2009-03-05 20:26:00,62.84,62.84,62.78,62.79,133400000.0
2009-03-05 20:27:00,62.79,62.815,62.78,62.79,202800000.0
2009-03-05 20:28:00,62.79,62.815,62.78,62.815,59600000.0
2009-03-05 20:29:00,62.805,62.835,62.805,62.815,113000000.0
2009-03-05 20:30:00,62.825,62.855,62.82,62.845,81400000.0
2009-03-05 20:31:00,62.85,62.87,62.835,62.865,132200000.0
2009-03-05 20:32:00,62.865,62.865,62.81,62.82,305400000.0
2009-03-05 20:33:00,62.805,62.83,62.8,62.82,120600000.0
2009-03-05 20:34:00,62.83,62.845,62.81,62.825,175800000.0
2009-03-05 20:35:00,62.83,62.83,62.805,62.82,77000000.0
2009-03-05 20:36:00,62.82,62.825,62.805,62.81,91800000.0
2009-03-05 20:37:00,62.815,62.825,62.805,62.81,143000000.0
2009-03-05 20:38:00,62.81,62.82,62.805,62.81,73600000.0
2009-03-05 20:39:00,62.81,62.9,62.81,62.9,172000000.0
2009-03-05 20:40:00,62.9,62.965,62.89,62.965,310800000.0
2009-03-05 20:41:00,62.95,62.97,62.92,62.97,221000000.0
2009-03-05 20:42:00,62.97,62.97,62.845,62.9,373399999.0
2009-03-05 20:43:00,62.905,62.905,62.835,62.85,312400000.0
2009-03-05 20:44:00,62.85,62.87,62.835,62.845,246400000.0
2009-03-05 20:45:00,62.845,62.86,62.835,62.845,206600000.0
2009-03-05 20:46:00,62.85,62.85,62.83,62.85,190400000.0
2009-03-05 20:47:00,62.84,62.895,62.84,62.855,259400000.0
2009-03-05 20:48:00,62.855,62.855,62.83,62.83,52200000.0
2009-03-05 20:49:00,62.835,62.845,62.765,62.815,369600000.0
2009-03-05 20:50:00,62.815,62.855,62.805,62.82,386600001.0
2009-03-05 20:51:00,62.82,62.83,62.78,62.81,422600000.0
2009-03-05 20:52:00,62.8,62.81,62.77,62.77,281400000.0
2009-03-05 20:53:00,62.77,62.785,62.745,62.77,311800000.0
2009-03-05 20:54:00,62.755,62.81,62.755,62.8,217200000.0
2009-03-05 20:55:00,62.805,62.87,62.805,62.865,397600000.0
2009-03-05 20:56:00,62.855,62.86,62.795,62.85,268800000.0
2009-03-05 20:57:00,62.855,62.88,62.825,62.835,280400001.0
2009-03-05 20:58:00,62.825,62.895,62.825,62.87,300000000.0
2009-03-05 20:59:00,62.87,62.87,62.835,62.84,316000000.0
2009-03-05 21:00:00,62.845,62.85,62.79,62.835,361800000.0
2009-03-05 21:01:00,62.845,62.86,62.835,62.855,119400000.0
2009-03-05 21:02:00,62.855,62.86,62.845,62.85,64200000.0
2009-03-05 21:03:00,62.85,62.855,62.84,62.845,115000000.0
2009-03-05 21:04:00,62.84,62.845,62.835,62.835,52400000.0
2009-03-05 21:05:00,62.84,62.84,62.775,62.79,180800000.0
2009-03-05 21:06:00,62.79,62.825,62.78,62.815,177600000.0
2009-03-05 21:07:00,62.815,62.845,62.8,62.83,233200000.0
2009-03-05 21:08:00,62.82,62.835,62.81,62.825,179200000.0
2009-03-05 21:09:00,62.825,62.86,62.82,62.835,209600000.0
2009-03-05 21:10:00,62.835,62.835,62.74,62.75,407600000.0
2009-03-05 21:11:00,62.75,62.79,62.73,62.74,269000000.0
2009-03-05 21:12:00,62.745,62.755,62.74,62.75,129400000.0
2009-03-05 21:13:00,62.75,62.75,62.705,62.715,174400000.0
2009-03-05 21:14:00,62.715,62.745,62.71,62.74,175000000.0
2009-03-05 21:15:00,62.73,62.735,62.675,62.685,289400000.0
2009-03-05 21:16:00,62.695,62.765,62.68,62.745,357000000.0
2009-03-05 21:17:00,62.75,62.805,62.75,62.79,255600000.0
2009-03-05 21:18:00,62.79,62.815,62.735,62.805,298600000.0
2009-03-05 21:19:00,62.81,62.855,62.805,62.835,180400000.0
2009-03-05 21:20:00,62.825,62.825,62.725,62.725,375600001.0
2009-03-05 21:21:00,62.715,62.715,62.66,62.675,283600000.0
2009-03-05 21:22:00,62.675,62.685,62.63,62.665,534600000.0
2009-03-05 21:23:00,62.665,62.68,62.62,62.64,299600000.0
2009-03-05 21:24:00,62.625,62.64,62.595,62.625,431200000.0
2009-03-05 21:25:00,62.625,62.635,62.615,62.625,179800000.0
2009-03-05 21:26:00,62.635,62.64,62.595,62.61,268400000.0
2009-03-05 21:27:00,62.615,62.625,62.58,62.59,566600000.0
2009-03-05 21:28:00,62.595,62.63,62.59,62.61,218800000.0
2009-03-05 21:29:00,62.595,62.665,62.595,62.64,403000000.0
2009-03-05 21:30:00,62.64,62.69,62.62,62.68,252600000.0
2009-03-05 21:31:00,62.685,62.75,62.685,62.695,276400000.0
2009-03-05 21:32:00,62.715,62.725,62.685,62.695,289200000.0
2009-03-05 21:33:00,62.68,62.73,62.68,62.73,289600000.0
2009-03-05 21:34:00,62.73,62.75,62.715,62.75,198000000.0
2009-03-05 21:35:00,62.735,62.835,62.735,62.81,433800000.0
2009-03-05 21:36:00,62.815,62.835,62.78,62.785,514800000.0
2009-03-05 21:37:00,62.785,62.795,62.765,62.795,170600000.0
2009-03-05 21:38:00,62.795,62.84,62.795,62.8,319600000.0
2009-03-05 21:39:00,62.805,62.815,62.77,62.805,309000000.0
2009-03-05 21:40:00,62.805,62.805,62.76,62.76,113399999.0
2009-03-05 21:41:00,62.76,62.77,62.73,62.735,227400000.0
2009-03-05 21:42:00,62.735,62.735,62.72,62.725,202800000.0
2009-03-05 21:43:00,62.725,62.725,62.7,62.715,208200000.0
2009-03-05 21:44:00,62.715,62.725,62.71,62.715,108000000.0
2009-03-05 21:45:00,62.72,62.72,62.69,62.695,269800000.0
2009-03-05 21:46:00,62.7,62.78,62.685,62.76,327600000.0
2009-03-05 21:47:00,62.765,62.765,62.69,62.715,424800000.0
2009-03-05 21:48:00,62.72,62.72,62.7,62.7,135800000.0
2009-03-05 21:49:00,62.7,62.7,62.64,62.64,281600000.0
2009-03-05 21:50:00,62.645,62.65,62.61,62.615,263800001.0
2009-03-05 21:51:00,62.62,62.625,62.585,62.61,242800000.0
2009-03-05 21:52:00,62.6,62.655,62.595,62.635,271400000.0
2009-03-05 21:53:00,62.625,62.645,62.625,62.64,154000000.0
2009-03-05 21:54:00,62.64,62.64,62.59,62.605,216800000.0
2009-03-05 21:55:00,62.605,62.615,62.57,62.58,282000000.0
2009-03-05 21:56:00,62.58,62.585,62.565,62.57,179600000.0
2009-03-05 21:57:00,62.575,62.585,62.535,62.535,418800000.0
2009-03-05 21:58:00,62.54,62.635,62.535,62.63,453800000.0
2009-03-05 21:59:00,62.63,62.63,62.515,62.515,467200000.0
2009-03-05 22:00:00,62.515,62.535,62.49,62.515,342600000.0
2009-03-05 22:01:00,62.515,62.53,62.485,62.53,276200000.0
2009-03-05 22:02:00,62.52,62.56,62.52,62.545,253000000.0
2009-03-05 22:03:00,62.545,62.55,62.545,62.55,39000000.0
2009-03-05 22:04:00,62.55,62.565,62.545,62.565,95000000.0
2009-03-05 22:05:00,62.57,62.57,62.54,62.55,147000000.0
2009-03-05 22:06:00,62.555,62.58,62.545,62.58,63800000.0
2009-03-05 22:07:00,62.575,62.665,62.575,62.645,437200001.0
2009-03-05 22:08:00,62.645,62.675,62.63,62.675,251000000.0
2009-03-05 22:09:00,62.665,62.68,62.645,62.655,357000000.0
2009-03-05 22:10:00,62.645,62.655,62.62,62.625,212000000.0
2009-03-05 22:11:00,62.615,62.655,62.615,62.64,206400000.0
2009-03-05 22:12:00,62.64,62.66,62.625,62.645,271000000.0
2009-03-05 22:13:00,62.635,62.675,62.62,62.63,464200000.0
2009-03-05 22:14:00,62.635,62.675,62.625,62.675,362600000.0
2009-03-05 22:15:00,62.68,62.71,62.67,62.695,521400000.0
2009-03-05 22:16:00,62.7,62.715,62.695,62.7,143400000.0
2009-03-05 22:17:00,62.69,62.695,62.645,62.655,352200000.0
2009-03-05 22:18:00,62.655,62.695,62.645,62.695,125800000.0
2009-03-05 22:19:00,62.68,62.685,62.635,62.645,237800000.0
2009-03-05 22:20:00,62.645,62.68,62.595,62.615,563800000.0
2009-03-05 22:21:00,62.625,62.66,62.625,62.655,211800000.0
2009-03-05 22:22:00,62.655,62.66,62.62,62.63,129400000.0
2009-03-05 22:23:00,62.635,62.635,62.565,62.57,303800000.0
2009-03-05 22:24:00,62.59,62.605,62.58,62.595,160600000.0
2009-03-05 22:25:00,62.595,62.595,62.485,62.5,285000000.0
2009-03-05 22:26:00,62.5,62.545,62.495,62.53,248600000.0
2009-03-05 22:27:00,62.52,62.53,62.485,62.515,228600000.0
2009-03-05 22:28:00,62.515,62.53,62.49,62.52,196000001.0
2009-03-05 22:29:00,62.52,62.59,62.52,62.555,344000000.0
2009-03-05 22:30:00,62.56,62.585,62.55,62.58,247200000.0
2009-03-05 22:31:00,62.58,62.605,62.57,62.585,276600000.0
2009-03-05 22:32:00,62.585,62.585,62.525,62.54,252800000.0
2009-03-05 22:33:00,62.53,62.535,62.49,62.5,281000000.0
2009-03-05 22:34:00,62.49,62.51,62.455,62.465,462600000.0
2009-03-05 22:35:00,62.465,62.48,62.415,62.43,460200000.0
2009-03-05 22:36:00,62.43,62.44,62.385,62.395,350400000.0
2009-03-05 22:37:00,62.41,62.445,62.385,62.445,418000002.0
2009-03-05 22:38:00,62.445,62.46,62.405,62.435,385100000.0
2009-03-05 22:39:00,62.425,62.46,62.385,62.405,416600000.0
2009-03-05 22:40:00,62.405,62.425,62.37,62.42,411800000.0
2009-03-05 22:41:00,62.42,62.475,62.395,62.475,319400000.0
2009-03-05 22:42:00,62.48,62.5,62.48,62.5,101200000.0
2009-03-05 22:43:00,62.49,62.555,62.435,62.465,407300002.0
2009-03-05 22:44:00,62.465,62.475,62.395,62.465,326700000.0
2009-03-05 22:45:00,62.47,62.485,62.455,62.465,139600000.0
2009-03-05 22:46:00,62.465,62.465,62.255,62.28,704400000.0
2009-03-05 22:47:00,62.295,62.375,62.285,62.36,499600001.0
2009-03-05 22:48:00,62.345,62.425,62.295,62.375,464400000.0
2009-03-05 22:49:00,62.38,62.38,62.265,62.345,481600000.0
2009-03-05 22:50:00,62.31,62.37,62.22,62.225,468200001.0
2009-03-05 22:51:00,62.23,62.27,62.205,62.27,229800000.0
2009-03-05 22:52:00,62.27,62.27,62.205,62.245,461000002.0
2009-03-05 22:53:00,62.245,62.34,62.245,62.32,424000001.0
2009-03-05 22:54:00,62.32,62.35,62.26,62.28,593600000.0
2009-03-05 22:55:00,62.265,62.33,62.265,62.325,309600000.0
2009-03-05 22:56:00,62.315,62.355,62.29,62.355,238000000.0
2009-03-05 22:57:00,62.34,62.35,62.24,62.31,399000000.0
2009-03-05 22:58:00,62.31,62.325,62.275,62.325,351000000.0
2009-03-05 22:59:00,62.325,62.355,62.315,62.33,261800000.0
2009-03-05 23:00:00,62.345,62.345,62.305,62.33,234400000.0
2009-03-05 23:01:00,62.33,62.335,62.285,62.315,105400000.0
2009-03-05 23:02:00,62.315,62.345,62.3,62.335,147800000.0
2009-03-05 23:03:00,62.345,62.36,62.34,62.36,51400000.0
2009-03-05 23:04:00,62.36,62.385,62.355,62.375,228200000.0
2009-03-05 23:05:00,62.38,62.38,62.33,62.34,268600000.0
2009-03-05 23:06:00,62.34,62.345,62.325,62.34,82800000.0
2009-03-05 23:07:00,62.34,62.365,62.34,62.36,66800000.0
2009-03-05 23:08:00,62.36,62.365,62.34,62.34,81800000.0
2009-03-05 23:09:00,62.35,62.35,62.325,62.325,50400000.0
2009-03-05 23:10:00,62.325,62.325,62.285,62.29,195800000.0
2009-03-05 23:11:00,62.29,62.305,62.275,62.3,176600000.0
2009-03-05 23:12:00,62.29,62.35,62.29,62.35,205400000.0
2009-03-05 23:13:00,62.35,62.37,62.34,62.365,211400000.0
2009-03-05 23:14:00,62.365,62.395,62.365,62.375,189600000.0
2009-03-05 23:15:00,62.385,62.4,62.365,62.4,253800000.0
2009-03-05 23:16:00,62.4,62.44,62.395,62.43,144000000.0
2009-03-05 23:17:00,62.44,62.485,62.44,62.48,203000000.0
2009-03-05 23:18:00,62.48,62.5,62.47,62.5,155200000.0
2009-03-05 23:19:00,62.49,62.525,62.49,62.515,180000000.0
2009-03-05 23:20:00,62.525,62.54,62.51,62.52,162800000.0
2009-03-05 23:21:00,62.515,62.525,62.505,62.515,119800000.0
2009-03-05 23:22:00,62.52,62.52,62.505,62.515,96400000.0
2009-03-05 23:23:00,62.525,62.53,62.515,62.515,65200000.0
2009-03-05 23:24:00,62.525,62.525,62.515,62.525,134600000.0
2009-03-05 23:25:00,62.515,62.55,62.505,62.525,448800000.0
2009-03-05 23:26:00,62.53,62.555,62.515,62.52,269000000.0
2009-03-05 23:27:00,62.525,62.525,62.515,62.52,103000000.0
2009-03-05 23:28:00,62.52,62.535,62.52,62.525,38600000.0
2009-03-05 23:29:00,62.53,62.53,62.47,62.505,249200000.0
2009-03-05 23:30:00,62.51,62.51,62.465,62.475,232400001.0
2009-03-05 23:31:00,62.48,62.505,62.46,62.48,156200000.0
2009-03-05 23:32:00,62.49,62.505,62.49,62.495,81000000.0
2009-03-05 23:33:00,62.505,62.525,62.46,62.495,428200000.0
2009-03-05 23:34:00,62.495,62.5,62.48,62.5,172400000.0
2009-03-05 23:35:00,62.5,62.505,62.495,62.495,66600000.0
2009-03-05 23:36:00,62.495,62.545,62.495,62.515,168400001.0
2009-03-05 23:37:00,62.52,62.55,62.52,62.55,93800000.0
2009-03-05 23:38:00,62.55,62.55,62.515,62.525,139200000.0
2009-03-05 23:39:00,62.515,62.53,62.515,62.53,60800000.0
2009-03-05 23:40:00,62.53,62.57,62.53,62.57,178400000.0
2009-03-05 23:41:00,62.575,62.59,62.555,62.57,200800000.0
2009-03-05 23:42:00,62.57,62.59,62.56,62.58,124200000.0
2009-03-05 23:43:00,62.585,62.655,62.575,62.64,140800000.0
2009-03-05 23:44:00,62.64,62.64,62.64,62.64,26400000.0
2009-03-05 23:45:00,62.635,62.64,62.61,62.63,98400000.0
2009-03-05 23:46:00,62.63,62.65,62.625,62.63,55800000.0
2009-03-05 23:47:00,62.63,62.63,62.63,62.63,16800000.0
2009-03-05 23:48:00,62.63,62.65,62.625,62.63,18800000.0
2009-03-05 23:49:00,62.635,62.65,62.635,62.65,21200000.0
2009-03-05 23:50:00,62.65,62.65,62.63,62.65,51900000.0
2009-03-05 23:51:00,62.65,62.675,62.65,62.675,116800000.0
2009-03-05 23:52:00,62.675,62.695,62.67,62.675,241800000.0
2009-03-05 23:53:00,62.675,62.675,62.675,62.675,33600000.0
2009-03-05 23:54:00,62.675,62.675,62.675,62.675,38400000.0
2009-03-05 23:55:00,62.675,62.675,62.675,62.675,9600000.0
2009-03-05 23:56:00,62.675,62.675,62.615,62.64,85100000.0
2009-03-05 23:57:00,62.63,62.63,62.605,62.61,179600000.0
2009-03-05 23:58:00,62.61,62.615,62.575,62.58,304000000.0
2009-03-05 23:59:00,62.57,62.585,62.545,62.545,233800000.0
2009-03-06 00:00:00,62.555,62.575,62.535,62.55,55200000.0
2009-03-06 00:01:00,62.535,62.535,62.45,62.485,69000000.0
2009-03-06 00:02:00,62.49,62.5,62.44,62.47,195000000.0
2009-03-06 00:03:00,62.44,62.47,62.42,62.47,183800000.0
2009-03-06 00:04:00,62.47,62.47,62.445,62.455,75600000.0
2009-03-06 00:05:00,62.455,62.465,62.445,62.46,73400000.0
2009-03-06 00:06:00,62.46,62.46,62.445,62.46,43200000.0
2009-03-06 00:07:00,62.46,62.475,62.425,62.435,202600000.0
2009-03-06 00:08:00,62.425,62.455,62.425,62.425,46000000.0
2009-03-06 00:09:00,62.435,62.465,62.43,62.445,145400000.0
2009-03-06 00:10:00,62.455,62.465,62.38,62.415,199400000.0
2009-03-06 00:11:00,62.42,62.44,62.415,62.425,134000000.0
2009-03-06 00:12:00,62.435,62.445,62.435,62.445,20800000.0
2009-03-06 00:13:00,62.445,62.45,62.435,62.45,100600000.0
2009-03-06 00:14:00,62.45,62.45,62.435,62.45,124000000.0
2009-03-06 00:15:00,62.455,62.465,62.455,62.455,44400000.0
2009-03-06 00:16:00,62.465,62.48,62.46,62.475,60400000.0
2009-03-06 00:17:00,62.465,62.47,62.445,62.455,149200000.0
2009-03-06 00:18:00,62.46,62.485,62.45,62.47,250800000.0
2009-03-06 00:19:00,62.475,62.475,62.4,62.44,108800000.0
2009-03-06 00:20:00,62.44,62.44,62.405,62.425,46400000.0
2009-03-06 00:21:00,62.43,62.44,62.43,62.44,73600000.0
2009-03-06 00:22:00,62.44,62.44,62.43,62.43,13400000.0
2009-03-06 00:23:00,62.435,62.475,62.435,62.475,52000000.0
2009-03-06 00:24:00,62.48,62.495,62.455,62.46,130000000.0
2009-03-06 00:25:00,62.47,62.49,62.45,62.47,155200000.0
2009-03-06 00:26:00,62.47,62.48,62.45,62.48,101200000.0
2009-03-06 00:27:00,62.48,62.53,62.48,62.505,123200000.0
2009-03-06 00:28:00,62.51,62.54,62.51,62.54,130200000.0
2009-03-06 00:29:00,62.53,62.54,62.53,62.54,15600000.0
2009-03-06 00:30:00,62.53,62.55,62.53,62.55,43400000.0
2009-03-06 00:31:00,62.55,62.555,62.52,62.54,125600000.0
2009-03-06 00:32:00,62.53,62.595,62.525,62.58,311800000.0
2009-03-06 00:33:00,62.57,62.595,62.57,62.575,118400000.0
2009-03-06 00:34:00,62.58,62.59,62.565,62.58,189200000.0
2009-03-06 00:35:00,62.57,62.575,62.555,62.575,167200000.0
2009-03-06 00:36:00,62.565,62.57,62.56,62.56,45400000.0
2009-03-06 00:37:00,62.56,62.57,62.535,62.535,60400000.0
2009-03-06 00:38:00,62.555,62.555,62.507,62.507,165800000.0
2009-03-06 00:39:00,62.55,62.55,62.53,62.53,51000000.0
2009-03-06 00:40:00,62.525,62.525,62.5,62.505,106400000.0
2009-03-06 00:41:00,62.515,62.545,62.515,62.515,83400000.0
2009-03-06 00:42:00,62.51,62.515,62.485,62.485,99600000.0
2009-03-06 00:43:00,62.48,62.51,62.48,62.5,165800000.0
2009-03-06 00:44:00,62.467,62.478,62.44,62.453,83600000.0
2009-03-06 00:45:00,62.5,62.5,62.48,62.48,54600000.0
2009-03-06 00:46:00,62.495,62.51,62.465,62.51,161400000.0
2009-03-06 00:47:00,62.52,62.555,62.495,62.525,190800000.0
2009-03-06 00:48:00,62.525,62.525,62.525,62.525,42000000.0
2009-03-06 00:49:00,62.525,62.55,62.52,62.55,23000000.0
2009-03-06 00:50:00,62.55,62.55,62.515,62.55,63400000.0
2009-03-06 00:51:00,62.56,62.56,62.55,62.55,42200000.0
2009-03-06 00:52:00,62.55,62.55,62.53,62.53,39400000.0
2009-03-06 00:53:00,62.545,62.55,62.54,62.54,38600000.0
2009-03-06 00:54:00,62.53,62.53,62.53,62.53,8600000.0
2009-03-06 00:55:00,62.53,62.53,62.525,62.525,14800000.0
2009-03-06 00:56:00,62.535,62.545,62.535,62.54,13800000.0
2009-03-06 00:57:00,62.525,62.55,62.525,62.55,84000000.0
2009-03-06 00:58:00,62.55,62.555,62.54,62.545,46000000.0
2009-03-06 00:59:00,62.54,62.54,62.46,62.465,169200000.0
2009-03-06 01:00:00,62.475,62.525,62.47,62.525,182400000.0
2009-03-06 01:01:00,62.52,62.54,62.52,62.54,183200000.0
2009-03-06 01:02:00,62.54,62.54,62.53,62.53,45200000.0
2009-03-06 01:03:00,62.53,62.54,62.53,62.54,46600000.0
2009-03-06 01:04:00,62.54,62.57,62.54,62.565,65400000.0
2009-03-06 01:05:00,62.565,62.6,62.555,62.595,63600000.0
2009-03-06 01:06:00,62.585,62.59,62.58,62.59,57400000.0
2009-03-06 01:07:00,62.59,62.605,62.57,62.585,248800000.0
2009-03-06 01:08:00,62.6,62.63,62.57,62.595,159400001.0
2009-03-06 01:09:00,62.595,62.605,62.555,62.57,183800000.0
2009-03-06 01:10:00,62.575,62.595,62.575,62.585,161600000.0
2009-03-06 01:11:00,62.585,62.615,62.585,62.595,232199999.0
2009-03-06 01:12:00,62.6,62.62,62.6,62.62,101600000.0
2009-03-06 01:13:00,62.615,62.635,62.615,62.63,99800000.0
2009-03-06 01:14:00,62.63,62.645,62.605,62.605,87000000.0
2009-03-06 01:15:00,62.61,62.63,62.605,62.63,133000000.0
2009-03-06 01:16:00,62.63,62.64,62.61,62.615,84600000.0
2009-03-06 01:17:00,62.61,62.62,62.595,62.62,68800000.0
2009-03-06 01:18:00,62.62,62.63,62.62,62.63,28600000.0
2009-03-06 01:19:00,62.63,62.63,62.63,62.63,17200000.0
2009-03-06 01:20:00,62.635,62.64,62.635,62.64,37200000.0
2009-03-06 01:21:00,62.64,62.65,62.63,62.64,80400000.0
2009-03-06 01:22:00,62.645,62.65,62.645,62.65,5800000.0
2009-03-06 01:23:00,62.65,62.66,62.65,62.655,46000000.0
2009-03-06 01:24:00,62.655,62.685,62.655,62.67,64000000.0
2009-03-06 01:25:00,62.67,62.69,62.67,62.69,49200000.0
2009-03-06 01:26:00,62.7,62.7,62.7,62.7,14000000.0
2009-03-06 01:27:00,62.68,62.68,62.66,62.66,24000000.0
2009-03-06 01:28:00,62.67,62.67,62.66,62.66,5000000.0
2009-03-06 01:29:00,62.66,62.66,62.66,62.66,22400000.0
2009-03-06 01:30:00,62.66,62.675,62.66,62.675,89600000.0
2009-03-06 01:31:00,62.67,62.68,62.67,62.67,21400000.0
2009-03-06 01:32:00,62.695,62.745,62.685,62.745,135000000.0
2009-03-06 01:33:00,62.74,62.745,62.73,62.745,62000000.0
2009-03-06 01:34:00,62.75,62.75,62.74,62.74,19400000.0
2009-03-06 01:35:00,62.735,62.745,62.73,62.745,67000000.0
2009-03-06 01:36:00,62.755,62.755,62.73,62.74,30400000.0
2009-03-06 01:37:00,62.725,62.725,62.715,62.72,45800000.0
2009-03-06 01:38:00,62.715,62.715,62.71,62.71,66400000.0
2009-03-06 01:39:00,62.71,62.71,62.685,62.685,130200000.0
2009-03-06 01:40:00,62.685,62.69,62.665,62.665,60600000.0
2009-03-06 01:41:00,62.66,62.685,62.645,62.685,156000000.0
2009-03-06 01:42:00,62.685,62.71,62.66,62.71,200000000.0
2009-03-06 01:43:00,62.705,62.73,62.695,62.72,263400000.0
2009-03-06 01:44:00,62.72,62.74,62.705,62.73,210800001.0
2009-03-06 01:45:00,62.735,62.755,62.73,62.745,164600000.0
2009-03-06 01:46:00,62.74,62.75,62.74,62.74,38000000.0
2009-03-06 01:47:00,62.745,62.76,62.745,62.755,54200000.0
2009-03-06 01:48:00,62.75,62.76,62.75,62.76,79800000.0
2009-03-06 01:49:00,62.76,62.76,62.745,62.755,73200000.0
2009-03-06 01:50:00,62.755,62.76,62.75,62.76,69200000.0
2009-03-06 01:51:00,62.765,62.765,62.755,62.76,89800000.0
2009-03-06 01:52:00,62.77,62.77,62.74,62.75,86400000.0
2009-03-06 01:53:00,62.755,62.755,62.735,62.735,39200000.0
2009-03-06 01:54:00,62.735,62.76,62.735,62.745,101600000.0
2009-03-06 01:55:00,62.74,62.745,62.73,62.73,59400000.0
2009-03-06 01:56:00,62.735,62.75,62.73,62.73,125800000.0
2009-03-06 01:57:00,62.735,62.74,62.68,62.7,175000000.0
2009-03-06 01:58:00,62.695,62.705,62.63,62.66,232000001.0
2009-03-06 01:59:00,62.665,62.68,62.64,62.665,302000002.0
2009-03-06 02:00:00,62.66,62.69,62.66,62.69,42800000.0
2009-03-06 02:01:00,62.695,62.715,62.69,62.71,90400000.0
2009-03-06 02:02:00,62.71,62.71,62.685,62.71,133800000.0
2009-03-06 02:03:00,62.715,62.715,62.7,62.7,41000000.0
2009-03-06 02:04:00,62.7,62.705,62.675,62.69,101800000.0
2009-03-06 02:05:00,62.69,62.7,62.69,62.7,25000000.0
2009-03-06 02:06:00,62.7,62.71,62.695,62.71,41800000.0
2009-03-06 02:07:00,62.71,62.715,62.7,62.705,68800000.0
2009-03-06 02:08:00,62.71,62.71,62.68,62.68,42600000.0
2009-03-06 02:09:00,62.675,62.675,62.66,62.66,33200000.0
2009-03-06 02:10:00,62.66,62.7,62.66,62.695,165200000.0
2009-03-06 02:11:00,62.68,62.695,62.655,62.675,138400000.0
2009-03-06 02:12:00,62.675,62.685,62.66,62.675,92800000.0
2009-03-06 02:13:00,62.67,62.67,62.66,62.66,79800000.0
2009-03-06 02:14:00,62.66,62.73,62.66,62.73,182400000.0
2009-03-06 02:15:00,62.725,62.745,62.725,62.745,83600000.0
2009-03-06 02:16:00,62.74,62.765,62.74,62.76,178600000.0
2009-03-06 02:17:00,62.75,62.795,62.745,62.795,152000000.0
2009-03-06 02:18:00,62.8,62.865,62.795,62.865,129200000.0
2009-03-06 02:19:00,62.875,62.915,62.875,62.885,386200000.0
2009-03-06 02:20:00,62.875,62.89,62.845,62.865,256200000.0
2009-03-06 02:21:00,62.87,62.905,62.86,62.875,187400000.0
2009-03-06 02:22:00,62.875,62.89,62.83,62.855,204800000.0
2009-03-06 02:23:00,62.86,62.905,62.85,62.905,130200000.0
2009-03-06 02:24:00,62.905,62.95,62.905,62.915,155800000.0
2009-03-06 02:25:00,62.92,62.93,62.92,62.92,77200000.0
2009-03-06 02:26:00,62.925,62.995,62.925,62.98,205200001.0
2009-03-06 02:27:00,62.98,63.015,62.98,63.0,134600000.0
2009-03-06 02:28:00,63.0,63.005,62.975,62.985,300200001.0
2009-03-06 02:29:00,62.985,62.985,62.94,62.95,168000001.0
2009-03-06 02:30:00,62.95,62.985,62.95,62.95,219600000.0
2009-03-06 02:31:00,62.97,62.97,62.945,62.945,59400000.0
2009-03-06 02:32:00,62.945,62.96,62.93,62.955,121200000.0
2009-03-06 02:33:00,62.96,62.985,62.945,62.98,96600000.0
2009-03-06 02:34:00,62.99,63.01,62.99,63.01,95000000.0
2009-03-06 02:35:00,63.01,63.02,62.995,63.015,117600000.0
2009-03-06 02:36:00,63.015,63.05,63.01,63.03,128200000.0
2009-03-06 02:37:00,63.025,63.05,63.025,63.05,138400000.0
2009-03-06 02:38:00,63.05,63.075,63.045,63.07,234200000.0
2009-03-06 02:39:00,63.07,63.085,63.065,63.08,153000000.0
2009-03-06 02:40:00,63.075,63.085,63.06,63.06,152000000.0
2009-03-06 02:41:00,63.07,63.09,63.065,63.08,158000000.0
2009-03-06 02:42:00,63.08,63.12,63.08,63.11,68400000.0
2009-03-06 02:43:00,63.11,63.185,63.11,63.18,319800001.0
2009-03-06 02:44:00,63.18,63.205,63.18,63.18,232200000.0
2009-03-06 02:45:00,63.18,63.19,63.105,63.11,252600000.0
2009-03-06 02:46:00,63.105,63.15,63.1,63.12,204800000.0
2009-03-06 02:47:00,63.125,63.135,63.12,63.125,78400000.0
2009-03-06 02:48:00,63.12,63.13,63.11,63.125,46000000.0
2009-03-06 02:49:00,63.13,63.18,63.115,63.18,245000000.0
2009-03-06 02:50:00,63.18,63.195,63.165,63.17,204600001.0
2009-03-06 02:51:00,63.165,63.17,63.11,63.115,295400000.0
2009-03-06 02:52:00,63.115,63.205,63.115,63.19,331200000.0
2009-03-06 02:53:00,63.185,63.19,63.17,63.175,193200000.0
2009-03-06 02:54:00,63.175,63.2,63.175,63.18,194400000.0
2009-03-06 02:55:00,63.18,63.195,63.15,63.16,65200000.0
2009-03-06 02:56:00,63.17,63.17,63.15,63.15,114400000.0
2009-03-06 02:57:00,63.155,63.17,63.145,63.17,190800000.0
2009-03-06 02:58:00,63.165,63.17,63.15,63.155,66600000.0
2009-03-06 02:59:00,63.16,63.16,63.085,63.085,235200000.0
2009-03-06 03:00:00,63.085,63.12,63.08,63.11,388200001.0
2009-03-06 03:01:00,63.11,63.12,63.065,63.075,318800001.0
2009-03-06 03:02:00,63.08,63.085,63.065,63.075,195200000.0
2009-03-06 03:03:00,63.075,63.09,63.075,63.09,129400000.0
2009-03-06 03:04:00,63.08,63.105,63.08,63.095,83200000.0
2009-03-06 03:05:00,63.09,63.095,63.08,63.085,49600000.0
2009-03-06 03:06:00,63.085,63.1,63.07,63.09,153900000.0
2009-03-06 03:07:00,63.09,63.09,63.05,63.08,210600001.0
2009-03-06 03:08:00,63.075,63.08,63.065,63.07,227800000.0
2009-03-06 03:09:00,63.065,63.065,63.035,63.045,215200000.0
2009-03-06 03:10:00,63.045,63.05,63.035,63.05,104200000.0
2009-03-06 03:11:00,63.05,63.075,63.045,63.07,193200000.0
2009-03-06 03:12:00,63.07,63.075,63.04,63.04,298200000.0
2009-03-06 03:13:00,63.04,63.04,63.035,63.04,31000000.0
2009-03-06 03:14:00,63.04,63.08,63.03,63.055,176400000.0
2009-03-06 03:15:00,63.055,63.07,63.04,63.05,138400000.0
2009-03-06 03:16:00,63.05,63.055,63.045,63.05,85200000.0
2009-03-06 03:17:00,63.045,63.05,63.04,63.045,53200000.0
2009-03-06 03:18:00,63.04,63.045,63.015,63.045,219000000.0
2009-03-06 03:19:00,63.04,63.06,63.035,63.05,113800000.0
2009-03-06 03:20:00,63.055,63.06,63.05,63.055,41000000.0
2009-03-06 03:21:00,63.055,63.055,63.05,63.05,15200000.0
2009-03-06 03:22:00,63.055,63.06,63.04,63.045,99200000.0
2009-03-06 03:23:00,63.045,63.06,63.035,63.05,85200000.0
2009-03-06 03:24:00,63.05,63.06,63.035,63.05,42600000.0
2009-03-06 03:25:00,63.05,63.05,63.04,63.045,38000000.0
2009-03-06 03:26:00,63.055,63.075,63.045,63.065,78400000.0
2009-03-06 03:27:00,63.07,63.075,63.035,63.045,196200000.0
2009-03-06 03:28:00,63.05,63.05,63.0,63.005,259200000.0
2009-03-06 03:29:00,63.01,63.03,62.995,63.015,304800000.0
2009-03-06 03:30:00,63.01,63.03,62.99,63.0,160600000.0
2009-03-06 03:31:00,62.995,63.04,62.985,63.03,209000000.0
2009-03-06 03:32:00,63.03,63.04,63.005,63.02,82000000.0
2009-03-06 03:33:00,63.025,63.065,63.015,63.065,210200000.0
2009-03-06 03:34:00,63.065,63.085,63.065,63.08,137200000.0
2009-03-06 03:35:00,63.08,63.09,63.06,63.06,160600000.0
2009-03-06 03:36:00,63.06,63.085,63.06,63.08,169800000.0
2009-03-06 03:37:00,63.075,63.09,63.075,63.09,80800000.0
2009-03-06 03:38:00,63.095,63.105,63.08,63.095,180800000.0
2009-03-06 03:39:00,63.105,63.105,63.095,63.105,128200000.0
2009-03-06 03:40:00,63.1,63.11,63.095,63.1,122000000.0
2009-03-06 03:41:00,63.105,63.14,63.105,63.14,218000000.0
2009-03-06 03:42:00,63.145,63.145,63.13,63.14,18000000.0
2009-03-06 03:43:00,63.125,63.13,63.09,63.105,170200000.0
2009-03-06 03:44:00,63.1,63.115,63.095,63.11,115400000.0
2009-03-06 03:45:00,63.105,63.115,63.1,63.115,124000000.0
2009-03-06 03:46:00,63.115,63.12,63.105,63.105,134199999.0
2009-03-06 03:47:00,63.1,63.105,63.075,63.095,214200000.0
2009-03-06 03:48:00,63.1,63.1,63.075,63.085,195000000.0
2009-03-06 03:49:00,63.085,63.085,62.96,63.025,327200000.0
2009-03-06 03:50:00,63.015,63.015,62.95,62.97,332000000.0
2009-03-06 03:51:00,62.97,62.97,62.935,62.945,362200000.0
2009-03-06 03:52:00,62.945,62.965,62.9,62.91,370400000.0
2009-03-06 03:53:00,62.905,62.915,62.86,62.91,271400000.0
2009-03-06 03:54:00,62.9,62.915,62.89,62.915,443600000.0
2009-03-06 03:55:00,62.92,62.95,62.915,62.93,309200000.0
2009-03-06 03:56:00,62.93,62.96,62.925,62.96,144400000.0
2009-03-06 03:57:00,62.955,62.965,62.945,62.96,296400000.0
2009-03-06 03:58:00,62.955,62.97,62.95,62.955,195200000.0
2009-03-06 03:59:00,62.955,62.965,62.92,62.925,143200000.0
2009-03-06 04:00:00,62.93,62.95,62.925,62.935,111800000.0
2009-03-06 04:01:00,62.925,62.925,62.895,62.9,126200000.0
2009-03-06 04:02:00,62.9,62.94,62.9,62.935,155800000.0
2009-03-06 04:03:00,62.935,62.965,62.935,62.965,120800000.0
2009-03-06 04:04:00,62.965,63.005,62.965,62.985,189400000.0
2009-03-06 04:05:00,62.985,62.985,62.945,62.945,121000000.0
2009-03-06 04:06:00,62.95,62.975,62.94,62.96,169200000.0
2009-03-06 04:07:00,62.96,62.975,62.96,62.965,113000000.0
2009-03-06 04:08:00,62.965,62.975,62.965,62.965,83200000.0
2009-03-06 04:09:00,62.97,62.98,62.955,62.965,196000000.0
2009-03-06 04:10:00,62.97,62.97,62.955,62.96,107400000.0
2009-03-06 04:11:00,62.96,62.965,62.925,62.925,152800000.0
2009-03-06 04:12:00,62.935,62.94,62.89,62.905,178600000.0
2009-03-06 04:13:00,62.895,62.945,62.89,62.905,371200000.0
2009-03-06 04:14:00,62.895,62.92,62.885,62.885,134800000.0
2009-03-06 04:15:00,62.885,62.915,62.88,62.9,326800000.0
2009-03-06 04:16:00,62.9,62.91,62.88,62.885,150800000.0
2009-03-06 04:17:00,62.885,62.91,62.885,62.895,133000000.0
2009-03-06 04:18:00,62.895,62.915,62.895,62.91,82800000.0
2009-03-06 04:19:00,62.91,62.92,62.89,62.89,98800000.0
2009-03-06 04:20:00,62.89,62.92,62.885,62.92,129200000.0
2009-03-06 04:21:00,62.915,62.92,62.905,62.92,83600000.0
2009-03-06 04:22:00,62.935,62.94,62.925,62.93,49400000.0
2009-03-06 04:23:00,62.93,62.93,62.9,62.915,181600000.0
2009-03-06 04:24:00,62.92,62.92,62.885,62.89,94000000.0
2009-03-06 04:25:00,62.89,62.915,62.885,62.89,109200000.0
2009-03-06 04:26:00,62.895,62.895,62.89,62.895,23000000.0
2009-03-06 04:27:00,62.9,62.91,62.895,62.91,44000000.0
2009-03-06 04:28:00,62.91,62.91,62.905,62.905,25800000.0
2009-03-06 04:29:00,62.905,62.915,62.905,62.915,16000000.0
2009-03-06 04:30:00,62.92,62.93,62.92,62.92,41800000.0
2009-03-06 04:31:00,62.915,62.92,62.89,62.89,143600000.0
2009-03-06 04:32:00,62.895,62.915,62.885,62.89,136000000.0
2009-03-06 04:33:00,62.89,62.9,62.87,62.895,160000000.0
2009-03-06 04:34:00,62.875,62.875,62.845,62.845,121800000.0
2009-03-06 04:35:00,62.85,62.85,62.84,62.84,30000000.0
2009-03-06 04:36:00,62.84,62.84,62.835,62.84,31400000.0
2009-03-06 04:37:00,62.84,62.86,62.84,62.86,195800000.0
2009-03-06 04:38:00,62.865,62.9,62.865,62.9,81200000.0
2009-03-06 04:39:00,62.905,62.915,62.89,62.905,199800000.0
2009-03-06 04:40:00,62.905,62.91,62.905,62.905,23200000.0
2009-03-06 04:41:00,62.91,62.915,62.885,62.89,223800000.0
2009-03-06 04:42:00,62.905,62.91,62.89,62.9,114400000.0
2009-03-06 04:43:00,62.9,62.905,62.88,62.9,204800000.0
2009-03-06 04:44:00,62.905,62.91,62.89,62.9,82000000.0
2009-03-06 04:45:00,62.89,62.9,62.86,62.87,374399999.0
2009-03-06 04:46:00,62.87,62.905,62.845,62.9,211800000.0
2009-03-06 04:47:00,62.895,62.915,62.895,62.895,213800000.0
2009-03-06 04:48:00,62.905,62.915,62.895,62.895,168200000.0
2009-03-06 04:49:00,62.9,62.91,62.895,62.895,179000000.0
2009-03-06 04:50:00,62.89,62.9,62.89,62.895,78400000.0
2009-03-06 04:51:00,62.9,62.9,62.85,62.86,180599999.0
2009-03-06 04:52:00,62.86,62.89,62.86,62.875,220000000.0
2009-03-06 04:53:00,62.87,62.9,62.86,62.9,119200000.0
2009-03-06 04:54:00,62.9,62.91,62.895,62.905,95200000.0
2009-03-06 04:55:00,62.91,62.94,62.91,62.93,92000000.0
2009-03-06 04:56:00,62.935,62.95,62.92,62.95,106400000.0
2009-03-06 04:57:00,62.95,62.95,62.93,62.94,91200000.0
2009-03-06 04:58:00,62.94,62.955,62.92,62.92,162600000.0
2009-03-06 04:59:00,62.925,62.945,62.91,62.94,204400000.0
2009-03-06 05:00:00,62.94,62.955,62.94,62.95,79800000.0
2009-03-06 05:01:00,62.955,62.96,62.955,62.955,22800000.0
2009-03-06 05:02:00,62.955,62.97,62.955,62.96,94200000.0
2009-03-06 05:03:00,62.96,62.965,62.96,62.96,111800000.0
2009-03-06 05:04:00,62.96,62.965,62.96,62.965,15200000.0
2009-03-06 05:05:00,62.96,62.965,62.94,62.95,60800000.0
2009-03-06 05:06:00,62.95,62.96,62.95,62.955,53200000.0
2009-03-06 05:07:00,62.95,62.95,62.945,62.95,38000000.0
2009-03-06 05:08:00,62.95,62.96,62.95,62.96,60800000.0
2009-03-06 05:09:00,62.975,62.99,62.975,62.98,26600000.0
2009-03-06 05:10:00,62.99,62.99,62.98,62.985,56600000.0
2009-03-06 05:11:00,62.98,62.985,62.965,62.98,117400000.0
2009-03-06 05:12:00,62.98,62.99,62.975,62.98,62600000.0
2009-03-06 05:13:00,62.98,62.98,62.96,62.965,46400000.0
2009-03-06 05:14:00,62.97,62.97,62.96,62.96,97200000.0
2009-03-06 05:15:00,62.96,62.99,62.96,62.99,99000000.0
2009-03-06 05:16:00,62.99,63.0,62.975,62.995,378600000.0
2009-03-06 05:17:00,62.99,63.005,62.985,62.99,226600000.0
2009-03-06 05:18:00,62.985,62.985,62.96,62.98,120400000.0
2009-03-06 05:19:00,62.98,62.98,62.975,62.975,34200000.0
2009-03-06 05:20:00,62.975,62.975,62.97,62.975,45600000.0
2009-03-06 05:21:00,62.975,63.005,62.975,63.0,112000000.0
2009-03-06 05:22:00,63.0,63.01,62.97,62.99,311000000.0
2009-03-06 05:23:00,62.995,63.005,62.99,62.99,67200000.0
2009-03-06 05:24:00,62.99,63.01,62.985,63.0,139400000.0
2009-03-06 05:25:00,63.0,63.01,62.98,62.99,106400001.0
2009-03-06 05:26:00,62.995,63.0,62.96,62.985,212000000.0
2009-03-06 05:27:00,62.98,63.0,62.97,62.98,150200000.0
2009-03-06 05:28:00,62.975,62.98,62.975,62.98,7600000.0
2009-03-06 05:29:00,62.98,62.995,62.97,62.97,109200000.0
2009-03-06 05:30:00,62.97,62.985,62.945,62.945,139600000.0
2009-03-06 05:31:00,62.945,62.965,62.94,62.945,94400000.0
2009-03-06 05:32:00,62.945,62.95,62.92,62.92,220000000.0
2009-03-06 05:33:00,62.925,62.925,62.865,62.905,416400000.0
2009-03-06 05:34:00,62.91,62.91,62.87,62.875,144400000.0
2009-03-06 05:35:00,62.885,62.895,62.875,62.88,108000000.0
2009-03-06 05:36:00,62.88,62.89,62.88,62.89,45600000.0
2009-03-06 05:37:00,62.885,62.89,62.885,62.885,22800000.0
2009-03-06 05:38:00,62.885,62.89,62.885,62.885,34200000.0
2009-03-06 05:39:00,62.885,62.885,62.875,62.88,26600000.0
2009-03-06 05:40:00,62.895,62.895,62.875,62.89,49400000.0
2009-03-06 05:41:00,62.89,62.91,62.89,62.9,60800000.0
2009-03-06 05:42:00,62.895,62.93,62.895,62.93,64600000.0
2009-03-06 05:43:00,62.93,62.96,62.93,62.96,110200000.0
2009-03-06 05:44:00,62.97,62.985,62.96,62.975,140600000.0
2009-03-06 05:45:00,62.975,63.0,62.975,63.0,144200000.0
2009-03-06 05:46:00,62.99,62.995,62.98,62.995,83000000.0
2009-03-06 05:47:00,62.99,62.995,62.96,62.975,230400000.0
2009-03-06 05:48:00,62.965,62.965,62.965,62.965,28600000.0
2009-03-06 05:49:00,62.965,62.975,62.965,62.975,34200000.0
2009-03-06 05:50:00,62.97,62.975,62.945,62.96,87800000.0
2009-03-06 05:51:00,62.96,62.965,62.945,62.95,106800000.0
2009-03-06 05:52:00,62.955,62.98,62.955,62.96,73600000.0
2009-03-06 05:53:00,62.965,62.975,62.965,62.975,19000000.0
2009-03-06 05:54:00,62.97,63.01,62.97,63.01,98000000.0
2009-03-06 05:55:00,63.01,63.015,62.985,62.985,245800000.0
2009-03-06 05:56:00,62.99,63.01,62.99,63.01,117400000.0
2009-03-06 05:57:00,63.005,63.02,63.005,63.02,46400000.0
2009-03-06 05:58:00,63.015,63.02,62.99,63.0,270600000.0
2009-03-06 05:59:00,63.005,63.015,63.0,63.01,126400000.0
2009-03-06 06:00:00,63.005,63.005,62.975,62.995,479800000.0
2009-03-06 06:01:00,63.005,63.04,63.0,63.03,251000000.0
2009-03-06 06:02:00,63.03,63.03,63.015,63.02,301600000.0
2009-03-06 06:03:00,63.015,63.02,63.01,63.015,76400000.0
2009-03-06 06:04:00,63.02,63.02,62.985,63.0,301700000.0
2009-03-06 06:05:00,63.0,63.0,62.995,63.0,8600000.0
2009-03-06 06:06:00,62.995,62.995,62.97,62.99,76900000.0
2009-03-06 06:07:00,62.985,62.99,62.98,62.99,56400000.0
2009-03-06 06:08:00,62.985,62.995,62.985,62.995,37400000.0
2009-03-06 06:09:00,62.99,63.005,62.99,63.0,81800000.0
2009-03-06 06:10:00,63.0,63.02,62.995,63.02,234000000.0
2009-03-06 06:11:00,63.015,63.025,63.01,63.01,73600000.0
2009-03-06 06:12:00,63.01,63.03,63.005,63.03,217600000.0
2009-03-06 06:13:00,63.025,63.03,63.025,63.025,46000000.0
2009-03-06 06:14:00,63.02,63.03,63.02,63.02,50400000.0
2009-03-06 06:15:00,63.025,63.08,63.02,63.08,144800000.0
2009-03-06 06:16:00,63.08,63.09,63.075,63.085,110200000.0
2009-03-06 06:17:00,63.085,63.085,63.055,63.055,177200000.0
2009-03-06 06:18:00,63.05,63.055,63.03,63.04,238000000.0
2009-03-06 06:19:00,63.035,63.055,63.035,63.045,91200000.0
2009-03-06 06:20:00,63.05,63.055,63.04,63.055,60800000.0
2009-03-06 06:21:00,63.055,63.07,63.055,63.065,114000000.0
2009-03-06 06:22:00,63.06,63.07,63.045,63.055,207600000.0
2009-03-06 06:23:00,63.055,63.08,63.055,63.07,146800000.0
2009-03-06 06:24:00,63.07,63.11,63.07,63.085,213800000.0
2009-03-06 06:25:00,63.09,63.09,63.075,63.075,165800000.0
2009-03-06 06:26:00,63.075,63.115,63.075,63.115,227600000.0
2009-03-06 06:27:00,63.11,63.14,63.1,63.135,253200000.0
2009-03-06 06:28:00,63.135,63.145,63.12,63.145,236800000.0
2009-03-06 06:29:00,63.145,63.185,63.105,63.135,299200001.0
2009-03-06 06:30:00,63.135,63.185,63.125,63.16,455000000.0
2009-03-06 06:31:00,63.16,63.16,63.11,63.14,311800000.0
2009-03-06 06:32:00,63.14,63.155,63.135,63.145,183200000.0
2009-03-06 06:33:00,63.14,63.15,63.095,63.115,194400000.0
2009-03-06 06:34:00,63.115,63.145,63.105,63.145,128400001.0
2009-03-06 06:35:00,63.15,63.16,63.15,63.16,24800000.0
2009-03-06 06:36:00,63.155,63.17,63.15,63.155,176400001.0
2009-03-06 06:37:00,63.16,63.16,63.13,63.135,277200000.0
2009-03-06 06:38:00,63.135,63.16,63.135,63.16,254000000.0
2009-03-06 06:39:00,63.16,63.175,63.16,63.17,116000000.0
2009-03-06 06:40:00,63.16,63.18,63.15,63.18,190600000.0
2009-03-06 06:41:00,63.175,63.19,63.165,63.165,290400000.0
2009-03-06 06:42:00,63.165,63.175,63.155,63.165,242600000.0
2009-03-06 06:43:00,63.165,63.17,63.155,63.155,100000000.0
2009-03-06 06:44:00,63.155,63.17,63.155,63.17,75600000.0
2009-03-06 06:45:00,63.165,63.175,63.165,63.17,76800000.0
2009-03-06 06:46:00,63.16,63.175,63.135,63.15,192400000.0
2009-03-06 06:47:00,63.15,63.16,63.15,63.155,96600000.0
2009-03-06 06:48:00,63.16,63.19,63.15,63.18,202400000.0
2009-03-06 06:49:00,63.175,63.175,63.12,63.13,158800000.0
2009-03-06 06:50:00,63.125,63.145,63.125,63.14,148400000.0
2009-03-06 06:51:00,63.14,63.14,63.125,63.125,34600000.0
2009-03-06 06:52:00,63.125,63.13,63.12,63.125,50000000.0
2009-03-06 06:53:00,63.12,63.14,63.115,63.13,114800000.0
2009-03-06 06:54:00,63.135,63.14,63.125,63.135,54800000.0
2009-03-06 06:55:00,63.14,63.14,63.125,63.13,34200000.0
2009-03-06 06:56:00,63.135,63.14,63.13,63.14,91200000.0
2009-03-06 06:57:00,63.135,63.14,63.135,63.135,26600000.0
2009-03-06 06:58:00,63.14,63.14,63.135,63.14,11400000.0
2009-03-06 06:59:00,63.15,63.155,63.15,63.15,64800000.0
2009-03-06 07:00:00,63.15,63.15,63.135,63.145,215400000.0
2009-03-06 07:01:00,63.145,63.145,63.13,63.14,89200000.0
2009-03-06 07:02:00,63.135,63.155,63.135,63.145,134200000.0
2009-03-06 07:03:00,63.155,63.175,63.155,63.175,34200000.0
2009-03-06 07:04:00,63.175,63.175,63.13,63.155,263000000.0
2009-03-06 07:05:00,63.155,63.165,63.13,63.13,187200000.0
2009-03-06 07:06:00,63.13,63.13,63.1,63.115,153800000.0
2009-03-06 07:07:00,63.11,63.115,63.1,63.1,155000000.0
2009-03-06 07:08:00,63.105,63.105,63.08,63.08,61200000.0
2009-03-06 07:09:00,63.08,63.1,63.08,63.085,217200000.0
2009-03-06 07:10:00,63.095,63.105,63.085,63.09,79400000.0
2009-03-06 07:11:00,63.085,63.09,63.06,63.07,182600000.0
2009-03-06 07:12:00,63.075,63.09,63.075,63.09,75600000.0
2009-03-06 07:13:00,63.095,63.11,63.09,63.09,157600001.0
2009-03-06 07:14:00,63.09,63.09,63.07,63.07,163800000.0
2009-03-06 07:15:00,63.07,63.08,63.055,63.06,130800000.0
2009-03-06 07:16:00,63.07,63.07,63.05,63.06,170200000.0
2009-03-06 07:17:00,63.065,63.065,63.055,63.055,58000000.0
2009-03-06 07:18:00,63.055,63.065,63.055,63.055,45600000.0
2009-03-06 07:19:00,63.05,63.05,63.025,63.04,112000000.0
2009-03-06 07:20:00,63.04,63.06,63.04,63.06,73000000.0
2009-03-06 07:21:00,63.06,63.06,63.045,63.06,59600000.0
2009-03-06 07:22:00,63.05,63.07,63.05,63.07,46800000.0
2009-03-06 07:23:00,63.06,63.06,63.06,63.06,19200000.0
2009-03-06 07:24:00,63.06,63.06,63.04,63.04,101000000.0
2009-03-06 07:25:00,63.04,63.05,63.035,63.05,52200000.0
2009-03-06 07:26:00,63.05,63.05,63.05,63.05,11400000.0
2009-03-06 07:27:00,63.05,63.05,63.005,63.01,125600000.0
2009-03-06 07:28:00,63.01,63.03,63.01,63.01,218000000.0
2009-03-06 07:29:00,63.005,63.015,62.99,62.99,284200000.0
2009-03-06 07:30:00,62.995,63.0,62.965,62.97,193400000.0
2009-03-06 07:31:00,62.97,62.99,62.97,62.98,224000000.0
2009-03-06 07:32:00,62.985,62.985,62.955,62.955,303800000.0
2009-03-06 07:33:00,62.965,62.975,62.95,62.955,113000000.0
2009-03-06 07:34:00,62.945,62.96,62.93,62.935,196800000.0
2009-03-06 07:35:00,62.935,62.985,62.93,62.965,147400000.0
2009-03-06 07:36:00,62.965,62.98,62.96,62.98,117800000.0
2009-03-06 07:37:00,62.98,63.01,62.965,62.985,152800001.0
2009-03-06 07:38:00,62.98,62.99,62.98,62.98,56000000.0
2009-03-06 07:39:00,62.98,63.0,62.98,62.98,169200000.0
2009-03-06 07:40:00,62.99,62.995,62.98,62.98,48600000.0
2009-03-06 07:41:00,62.985,63.005,62.985,62.99,144600001.0
2009-03-06 07:42:00,62.99,63.0,62.985,62.99,159200000.0
2009-03-06 07:43:00,62.99,62.995,62.965,62.965,114200000.0
2009-03-06 07:44:00,62.97,62.97,62.96,62.965,112800000.0
2009-03-06 07:45:00,62.965,62.99,62.96,62.99,190600000.0
2009-03-06 07:46:00,62.995,63.01,62.985,62.995,139600000.0
2009-03-06 07:47:00,63.0,63.005,62.995,63.0,175600000.0
2009-03-06 07:48:00,63.01,63.035,63.01,63.025,111800000.0
2009-03-06 07:49:00,63.025,63.025,62.985,62.985,105400000.0
2009-03-06 07:50:00,62.985,62.995,62.96,62.965,265600000.0
2009-03-06 07:51:00,62.96,62.965,62.94,62.955,218600000.0
2009-03-06 07:52:00,62.96,62.96,62.945,62.955,162000000.0
2009-03-06 07:53:00,62.95,62.96,62.935,62.94,173000001.0
2009-03-06 07:54:00,62.945,62.96,62.935,62.96,80400000.0
2009-03-06 07:55:00,62.955,62.975,62.95,62.96,166600000.0
2009-03-06 07:56:00,62.965,62.995,62.96,62.99,113800000.0
2009-03-06 07:57:00,62.98,63.0,62.98,62.985,158600000.0
2009-03-06 07:58:00,62.985,63.02,62.98,63.02,341400000.0
2009-03-06 07:59:00,63.02,63.055,63.02,63.05,345800000.0
2009-03-06 08:00:00,63.05,63.075,63.015,63.04,388800000.0
2009-03-06 08:01:00,63.045,63.105,63.03,63.035,290800000.0
2009-03-06 08:02:00,63.03,63.07,63.03,63.055,203600000.0
2009-03-06 08:03:00,63.055,63.055,63.035,63.055,208600000.0
2009-03-06 08:04:00,63.055,63.055,63.035,63.035,155600000.0
2009-03-06 08:05:00,63.03,63.07,63.03,63.04,388400000.0
2009-03-06 08:06:00,63.04,63.05,63.015,63.025,131000000.0
2009-03-06 08:07:00,63.025,63.04,63.025,63.03,70000000.0
2009-03-06 08:08:00,63.025,63.04,63.0,63.01,432400000.0
2009-03-06 08:09:00,63.01,63.015,62.99,62.99,382600000.0
2009-03-06 08:10:00,62.99,62.995,62.905,62.905,578800000.0
2009-03-06 08:11:00,62.905,62.905,62.855,62.885,498600000.0
2009-03-06 08:12:00,62.885,62.91,62.87,62.89,285600000.0
2009-03-06 08:13:00,62.89,62.89,62.855,62.87,351000001.0
2009-03-06 08:14:00,62.87,62.895,62.865,62.885,395800000.0
2009-03-06 08:15:00,62.885,62.885,62.86,62.86,295400000.0
2009-03-06 08:16:00,62.86,62.875,62.825,62.875,390000000.0
2009-03-06 08:17:00,62.88,62.905,62.83,62.835,444600002.0
2009-03-06 08:18:00,62.84,62.875,62.83,62.83,234600000.0
2009-03-06 08:19:00,62.825,62.905,62.81,62.905,543400001.0
2009-03-06 08:20:00,62.9,62.93,62.885,62.925,439800000.0
2009-03-06 08:21:00,62.925,62.935,62.915,62.935,252600000.0
2009-03-06 08:22:00,62.94,62.975,62.935,62.965,320000000.0
2009-03-06 08:23:00,62.97,62.975,62.955,62.975,174200000.0
2009-03-06 08:24:00,62.975,62.99,62.955,62.96,244200000.0
2009-03-06 08:25:00,62.96,62.97,62.945,62.955,199800000.0
2009-03-06 08:26:00,62.955,62.965,62.935,62.94,484200000.0
2009-03-06 08:27:00,62.94,63.005,62.935,62.99,353600000.0
2009-03-06 08:28:00,62.99,63.005,62.98,63.0,226400000.0
2009-03-06 08:29:00,63.0,63.02,62.995,63.01,256199999.0
2009-03-06 08:30:00,63.005,63.075,63.0,63.06,464600000.0
2009-03-06 08:31:00,63.07,63.1,63.03,63.075,340600000.0
2009-03-06 08:32:00,63.075,63.09,62.99,63.05,584400000.0
2009-03-06 08:33:00,63.06,63.07,63.02,63.05,388000000.0
2009-03-06 08:34:00,63.05,63.05,62.985,62.99,430600000.0
2009-03-06 08:35:00,62.985,62.995,62.95,62.97,360200000.0
2009-03-06 08:36:00,62.955,62.96,62.93,62.95,205000000.0
2009-03-06 08:37:00,62.94,62.985,62.925,62.96,416400000.0
2009-03-06 08:38:00,62.965,62.995,62.945,62.98,432199999.0
2009-03-06 08:39:00,62.98,62.985,62.965,62.965,273600000.0
2009-03-06 08:40:00,62.965,62.985,62.94,62.94,202800000.0
2009-03-06 08:41:00,62.945,62.96,62.93,62.955,425000000.0
2009-03-06 08:42:00,62.965,62.975,62.955,62.955,154200000.0
2009-03-06 08:43:00,62.95,62.96,62.94,62.95,216400000.0
2009-03-06 08:44:00,62.95,62.97,62.95,62.97,213200000.0
2009-03-06 08:45:00,62.97,62.98,62.965,62.965,151600000.0
2009-03-06 08:46:00,62.97,62.975,62.955,62.96,227600000.0
2009-03-06 08:47:00,62.96,62.96,62.925,62.935,269599999.0
2009-03-06 08:48:00,62.935,62.935,62.8,62.825,624000000.0
2009-03-06 08:49:00,62.83,62.855,62.8,62.8,423600000.0
2009-03-06 08:50:00,62.8,62.835,62.745,62.76,425200000.0
2009-03-06 08:51:00,62.755,62.81,62.73,62.78,408200000.0
2009-03-06 08:52:00,62.79,62.825,62.775,62.8,342400000.0
2009-03-06 08:53:00,62.795,62.825,62.76,62.81,344200000.0
2009-03-06 08:54:00,62.8,62.815,62.79,62.805,213400000.0
2009-03-06 08:55:00,62.805,62.865,62.805,62.865,267000000.0
2009-03-06 08:56:00,62.86,62.895,62.855,62.895,308000000.0
2009-03-06 08:57:00,62.895,62.905,62.84,62.84,285800000.0
2009-03-06 08:58:00,62.845,62.85,62.825,62.845,246800000.0
2009-03-06 08:59:00,62.845,62.88,62.845,62.86,334200000.0
2009-03-06 09:00:00,62.86,62.9,62.845,62.855,340000000.0
2009-03-06 09:01:00,62.855,62.855,62.73,62.735,517200000.0
2009-03-06 09:02:00,62.73,62.775,62.715,62.77,468700000.0
2009-03-06 09:03:00,62.775,62.79,62.695,62.695,420200000.0
2009-03-06 09:04:00,62.7,62.755,62.7,62.75,340800000.0
2009-03-06 09:05:00,62.75,62.795,62.75,62.785,465400000.0
2009-03-06 09:06:00,62.79,62.825,62.755,62.755,467800000.0
2009-03-06 09:07:00,62.755,62.755,62.64,62.64,572400000.0
2009-03-06 09:08:00,62.635,62.715,62.635,62.695,427800000.0
2009-03-06 09:09:00,62.7,62.715,62.655,62.665,465600000.0
2009-03-06 09:10:00,62.67,62.73,62.61,62.695,548800000.0
2009-03-06 09:11:00,62.695,62.725,62.635,62.655,445599999.0
2009-03-06 09:12:00,62.655,62.805,62.65,62.79,387000000.0
2009-03-06 09:13:00,62.79,62.79,62.68,62.72,593200000.0
2009-03-06 09:14:00,62.725,62.75,62.685,62.725,358400000.0
2009-03-06 09:15:00,62.725,62.76,62.71,62.71,353000001.0
2009-03-06 09:16:00,62.715,62.75,62.71,62.715,334000000.0
2009-03-06 09:17:00,62.715,62.75,62.68,62.695,389000000.0
2009-03-06 09:18:00,62.695,62.745,62.695,62.745,279600000.0
2009-03-06 09:19:00,62.745,62.77,62.73,62.735,297200000.0
2009-03-06 09:20:00,62.735,62.75,62.7,62.7,284600001.0
2009-03-06 09:21:00,62.7,62.71,62.635,62.655,323600000.0
2009-03-06 09:22:00,62.655,62.675,62.65,62.66,254200000.0
2009-03-06 09:23:00,62.655,62.655,62.575,62.585,536800002.0
2009-03-06 09:24:00,62.585,62.655,62.585,62.655,354000000.0
2009-03-06 09:25:00,62.66,62.675,62.65,62.655,202000000.0
2009-03-06 09:26:00,62.655,62.665,62.62,62.655,336200000.0
2009-03-06 09:27:00,62.665,62.69,62.665,62.665,204800000.0
2009-03-06 09:28:00,62.665,62.695,62.655,62.655,289400000.0
2009-03-06 09:29:00,62.655,62.72,62.645,62.685,503200001.0
2009-03-06 09:30:00,62.685,62.72,62.665,62.685,373200000.0
2009-03-06 09:31:00,62.685,62.69,62.64,62.65,356000000.0
2009-03-06 09:32:00,62.63,62.655,62.61,62.65,392000000.0
2009-03-06 09:33:00,62.655,62.74,62.65,62.7,648800002.0
2009-03-06 09:34:00,62.705,62.72,62.685,62.71,325400000.0
2009-03-06 09:35:00,62.71,62.71,62.645,62.655,262600000.0
2009-03-06 09:36:00,62.665,62.7,62.665,62.695,350800000.0
2009-03-06 09:37:00,62.695,62.74,62.69,62.725,438000000.0
2009-03-06 09:38:00,62.725,62.755,62.705,62.735,289600000.0
2009-03-06 09:39:00,62.74,62.74,62.695,62.7,417600000.0
2009-03-06 09:40:00,62.7,62.715,62.675,62.695,443400000.0
2009-03-06 09:41:00,62.695,62.72,62.695,62.705,239000000.0
2009-03-06 09:42:00,62.69,62.69,62.67,62.685,241600000.0
2009-03-06 09:43:00,62.69,62.695,62.65,62.66,373600000.0
2009-03-06 09:44:00,62.67,62.695,62.615,62.655,528200000.0
2009-03-06 09:45:00,62.655,62.66,62.64,62.645,473200000.0
2009-03-06 09:46:00,62.645,62.665,62.62,62.62,400400000.0
2009-03-06 09:47:00,62.61,62.63,62.61,62.615,86600000.0
2009-03-06 09:48:00,62.615,62.635,62.615,62.63,140400000.0
2009-03-06 09:49:00,62.63,62.65,62.63,62.635,136200000.0
2009-03-06 09:50:00,62.635,62.65,62.625,62.65,179400000.0
2009-03-06 09:51:00,62.645,62.67,62.64,62.67,190000000.0
2009-03-06 09:52:00,62.665,62.7,62.665,62.685,124600000.0
2009-03-06 09:53:00,62.69,62.7,62.675,62.675,113200000.0
2009-03-06 09:54:00,62.69,62.695,62.67,62.695,357200000.0
2009-03-06 09:55:00,62.695,62.73,62.695,62.7,234000000.0
2009-03-06 09:56:00,62.71,62.715,62.68,62.68,127400000.0
2009-03-06 09:57:00,62.685,62.685,62.66,62.675,274600000.0
2009-03-06 09:58:00,62.675,62.685,62.66,62.66,227200000.0
2009-03-06 09:59:00,62.66,62.665,62.65,62.65,281200000.0
2009-03-06 10:00:00,62.65,62.69,62.65,62.655,507200000.0
2009-03-06 10:01:00,62.655,62.7,62.655,62.685,344800000.0
2009-03-06 10:02:00,62.69,62.695,62.68,62.68,300200000.0
2009-03-06 10:03:00,62.68,62.725,62.68,62.705,461600000.0
2009-03-06 10:04:00,62.705,62.715,62.67,62.67,533200000.0
2009-03-06 10:05:00,62.67,62.675,62.63,62.665,425400000.0
2009-03-06 10:06:00,62.685,62.7,62.635,62.66,401200000.0
2009-03-06 10:07:00,62.65,62.67,62.645,62.66,236200000.0
2009-03-06 10:08:00,62.665,62.705,62.66,62.705,218000000.0
2009-03-06 10:09:00,62.71,62.72,62.69,62.705,272600000.0
2009-03-06 10:10:00,62.71,62.715,62.685,62.705,572000000.0
2009-03-06 10:11:00,62.705,62.73,62.7,62.715,229600000.0
2009-03-06 10:12:00,62.715,62.81,62.71,62.8,499000000.0
2009-03-06 10:13:00,62.81,62.87,62.8,62.85,598600000.0
2009-03-06 10:14:00,62.85,62.865,62.84,62.845,485200000.0
2009-03-06 10:15:00,62.85,62.85,62.785,62.805,413600000.0
2009-03-06 10:16:00,62.805,62.805,62.745,62.75,289800000.0
2009-03-06 10:17:00,62.745,62.79,62.73,62.78,235600000.0
2009-03-06 10:18:00,62.785,62.785,62.725,62.725,189000000.0
2009-03-06 10:19:00,62.725,62.735,62.67,62.715,504400000.0
2009-03-06 10:20:00,62.71,62.725,62.7,62.7,226800000.0
2009-03-06 10:21:00,62.7,62.705,62.64,62.64,307000000.0
2009-03-06 10:22:00,62.64,62.645,62.62,62.63,385400000.0
2009-03-06 10:23:00,62.63,62.645,62.625,62.635,293400000.0
2009-03-06 10:24:00,62.635,62.655,62.63,62.65,125400000.0
2009-03-06 10:25:00,62.65,62.67,62.615,62.66,302600000.0
2009-03-06 10:26:00,62.655,62.655,62.62,62.65,332800000.0
2009-03-06 10:27:00,62.65,62.65,62.625,62.64,218200000.0
2009-03-06 10:28:00,62.635,62.635,62.59,62.595,327200000.0
2009-03-06 10:29:00,62.605,62.615,62.575,62.585,298200000.0
2009-03-06 10:30:00,62.575,62.6,62.575,62.575,321000000.0
2009-03-06 10:31:00,62.58,62.585,62.505,62.505,294800000.0
2009-03-06 10:32:00,62.505,62.525,62.45,62.455,343900000.0
2009-03-06 10:33:00,62.455,62.47,62.425,62.445,408000000.0
2009-03-06 10:34:00,62.445,62.48,62.435,62.475,421800000.0
2009-03-06 10:35:00,62.475,62.52,62.475,62.505,287200000.0
2009-03-06 10:36:00,62.495,62.52,62.455,62.5,438000000.0
2009-03-06 10:37:00,62.495,62.51,62.455,62.455,463500000.0
2009-03-06 10:38:00,62.455,62.49,62.415,62.46,408000000.0
2009-03-06 10:39:00,62.46,62.46,62.385,62.385,468200000.0
2009-03-06 10:40:00,62.39,62.425,62.38,62.415,343000000.0
2009-03-06 10:41:00,62.415,62.435,62.4,62.415,278000000.0
2009-03-06 10:42:00,62.41,62.425,62.385,62.385,207600000.0
2009-03-06 10:43:00,62.385,62.395,62.355,62.37,335600000.0
2009-03-06 10:44:00,62.37,62.375,62.34,62.355,309400000.0
2009-03-06 10:45:00,62.355,62.355,62.305,62.32,304600000.0
2009-03-06 10:46:00,62.32,62.33,62.3,62.315,314800000.0
2009-03-06 10:47:00,62.31,62.32,62.3,62.31,179400000.0
2009-03-06 10:48:00,62.305,62.335,62.3,62.32,210000000.0
2009-03-06 10:49:00,62.325,62.355,62.325,62.335,237400000.0
2009-03-06 10:50:00,62.335,62.375,62.33,62.37,320200000.0
2009-03-06 10:51:00,62.37,62.385,62.355,62.385,219000000.0
2009-03-06 10:52:00,62.385,62.415,62.355,62.375,388600000.0
2009-03-06 10:53:00,62.385,62.395,62.35,62.36,369000000.0
2009-03-06 10:54:00,62.35,62.385,62.34,62.365,310200000.0
2009-03-06 10:55:00,62.37,62.425,62.36,62.4,320800000.0
2009-03-06 10:56:00,62.4,62.4,62.365,62.38,232800000.0
2009-03-06 10:57:00,62.38,62.385,62.32,62.33,240500000.0
2009-03-06 10:58:00,62.33,62.345,62.31,62.31,314200000.0
2009-03-06 10:59:00,62.305,62.32,62.27,62.32,263500000.0
2009-03-06 11:00:00,62.32,62.385,62.3,62.375,350000000.0
2009-03-06 11:01:00,62.385,62.395,62.36,62.385,376600000.0
2009-03-06 11:02:00,62.385,62.39,62.36,62.375,180600000.0
2009-03-06 11:03:00,62.37,62.38,62.37,62.375,56800000.0
2009-03-06 11:04:00,62.375,62.375,62.36,62.365,335400000.0
2009-03-06 11:05:00,62.365,62.375,62.315,62.33,513000000.0
2009-03-06 11:06:00,62.33,62.365,62.32,62.36,323800000.0
2009-03-06 11:07:00,62.35,62.35,62.33,62.335,106800000.0
2009-03-06 11:08:00,62.325,62.35,62.31,62.34,275000000.0
2009-03-06 11:09:00,62.355,62.355,62.29,62.31,546800004.0
2009-03-06 11:10:00,62.32,62.335,62.28,62.32,387000000.0
2009-03-06 11:11:00,62.32,62.38,62.31,62.375,277200000.0
2009-03-06 11:12:00,62.375,62.395,62.36,62.385,198200001.0
2009-03-06 11:13:00,62.395,62.44,62.395,62.44,186600000.0
2009-03-06 11:14:00,62.445,62.46,62.43,62.435,358000000.0
2009-03-06 11:15:00,62.44,62.44,62.35,62.355,536799999.0
2009-03-06 11:16:00,62.355,62.36,62.31,62.32,579100000.0
2009-03-06 11:17:00,62.32,62.34,62.23,62.245,530200000.0
2009-03-06 11:18:00,62.24,62.25,62.2,62.21,375600000.0
2009-03-06 11:19:00,62.21,62.21,62.15,62.18,432400000.0
2009-03-06 11:20:00,62.18,62.24,62.175,62.205,395400000.0
2009-03-06 11:21:00,62.205,62.23,62.195,62.225,448800000.0
2009-03-06 11:22:00,62.22,62.24,62.205,62.22,295200000.0
2009-03-06 11:23:00,62.215,62.225,62.19,62.19,253400000.0
2009-03-06 11:24:00,62.185,62.195,62.175,62.19,193600000.0
2009-03-06 11:25:00,62.19,62.195,62.165,62.17,275200000.0
2009-03-06 11:26:00,62.165,62.175,62.085,62.095,409000000.0
2009-03-06 11:27:00,62.095,62.115,62.05,62.065,274800000.0
2009-03-06 11:28:00,62.075,62.105,62.065,62.09,245400000.0
2009-03-06 11:29:00,62.09,62.095,62.07,62.08,322800000.0
2009-03-06 11:30:00,62.08,62.14,62.07,62.135,169000000.0
2009-03-06 11:31:00,62.135,62.135,62.07,62.09,269400000.0
2009-03-06 11:32:00,62.09,62.135,62.09,62.125,261000000.0
2009-03-06 11:33:00,62.125,62.13,62.105,62.115,276800000.0
2009-03-06 11:34:00,62.115,62.12,62.06,62.095,361200000.0
2009-03-06 11:35:00,62.09,62.09,61.985,61.985,346400000.0
2009-03-06 11:36:00,61.98,62.025,61.94,62.025,427400000.0
2009-03-06 11:37:00,62.04,62.04,61.98,61.99,293600000.0
2009-03-06 11:38:00,61.985,61.99,61.875,61.875,434000000.0
2009-03-06 11:39:00,61.875,61.89,61.865,61.88,239400000.0
2009-03-06 11:40:00,61.885,61.935,61.88,61.925,112800000.0
2009-03-06 11:41:00,61.92,61.955,61.91,61.945,222600000.0
2009-03-06 11:42:00,61.945,62.01,61.945,61.995,358800000.0
2009-03-06 11:43:00,61.995,62.04,61.99,62.025,551400001.0
2009-03-06 11:44:00,62.025,62.07,62.025,62.07,195200000.0
2009-03-06 11:45:00,62.065,62.075,62.05,62.05,488600000.0
2009-03-06 11:46:00,62.05,62.05,62.015,62.035,274400000.0
2009-03-06 11:47:00,62.035,62.075,62.035,62.07,194800000.0
2009-03-06 11:48:00,62.07,62.145,62.07,62.135,267800000.0
2009-03-06 11:49:00,62.13,62.14,62.1,62.105,311000000.0
2009-03-06 11:50:00,62.1,62.135,62.06,62.12,309000000.0
2009-03-06 11:51:00,62.125,62.14,62.085,62.09,276000001.0
2009-03-06 11:52:00,62.09,62.09,62.055,62.065,194000000.0
2009-03-06 11:53:00,62.07,62.08,62.06,62.075,240600000.0
2009-03-06 11:54:00,62.075,62.09,62.06,62.06,379600000.0
2009-03-06 11:55:00,62.06,62.065,62.045,62.045,178400000.0
2009-03-06 11:56:00,62.045,62.045,62.01,62.01,345400001.0
2009-03-06 11:57:00,62.01,62.01,61.985,61.985,186600000.0
2009-03-06 11:58:00,61.985,61.99,61.85,61.88,509300000.0
2009-03-06 11:59:00,61.88,61.92,61.865,61.9,473600000.0
2009-03-06 12:00:00,61.91,61.94,61.89,61.92,472400000.0
2009-03-06 12:01:00,61.915,61.925,61.885,61.915,458599998.0
2009-03-06 12:02:00,61.915,61.935,61.895,61.93,450600000.0
2009-03-06 12:03:00,61.925,61.94,61.87,61.88,413600000.0
2009-03-06 12:04:00,61.88,61.88,61.845,61.86,518200000.0
2009-03-06 12:05:00,61.875,61.93,61.865,61.925,461000000.0
2009-03-06 12:06:00,61.925,61.925,61.89,61.92,411800000.0
2009-03-06 12:07:00,61.91,61.91,61.88,61.895,328400000.0
2009-03-06 12:08:00,61.895,61.895,61.885,61.895,171000000.0
2009-03-06 12:09:00,61.9,61.92,61.89,61.92,221200000.0
2009-03-06 12:10:00,61.915,61.915,61.89,61.9,134600000.0
2009-03-06 12:11:00,61.895,61.895,61.87,61.875,241200000.0
2009-03-06 12:12:00,61.865,61.87,61.85,61.85,211600000.0
2009-03-06 12:13:00,61.85,61.86,61.825,61.855,304400000.0
2009-03-06 12:14:00,61.865,61.87,61.855,61.86,88200000.0
2009-03-06 12:15:00,61.86,61.89,61.825,61.825,350600000.0
2009-03-06 12:16:00,61.815,61.84,61.775,61.815,534800000.0
2009-03-06 12:17:00,61.815,61.845,61.78,61.84,430400000.0
2009-03-06 12:18:00,61.835,61.88,61.835,61.855,530600000.0
2009-03-06 12:19:00,61.855,61.88,61.855,61.86,385800000.0
2009-03-06 12:20:00,61.855,61.86,61.835,61.84,365200000.0
2009-03-06 12:21:00,61.84,61.84,61.82,61.825,417200000.0
2009-03-06 12:22:00,61.83,61.85,61.705,61.73,463400000.0
2009-03-06 12:23:00,61.73,61.735,61.69,61.725,638800000.0
2009-03-06 12:24:00,61.725,61.73,61.7,61.715,532800001.0
2009-03-06 12:25:00,61.71,61.745,61.69,61.695,424200000.0
2009-03-06 12:26:00,61.695,61.75,61.69,61.74,454000000.0
2009-03-06 12:27:00,61.74,61.74,61.635,61.655,630800000.0
2009-03-06 12:28:00,61.655,61.67,61.61,61.625,403400000.0
2009-03-06 12:29:00,61.62,61.65,61.605,61.625,371200000.0
2009-03-06 12:30:00,61.62,61.685,61.61,61.675,382200000.0
2009-03-06 12:31:00,61.675,61.685,61.655,61.68,414600000.0
2009-03-06 12:32:00,61.68,61.765,61.68,61.755,251800000.0
2009-03-06 12:33:00,61.745,61.745,61.7,61.73,377400000.0
2009-03-06 12:34:00,61.74,61.785,61.735,61.77,378400000.0
2009-03-06 12:35:00,61.77,61.8,61.755,61.785,207200000.0
2009-03-06 12:36:00,61.78,61.78,61.745,61.755,230800000.0
2009-03-06 12:37:00,61.755,61.82,61.755,61.805,280000000.0
2009-03-06 12:38:00,61.805,61.815,61.755,61.76,326800000.0
2009-03-06 12:39:00,61.75,61.75,61.695,61.725,327000000.0
2009-03-06 12:40:00,61.72,61.735,61.705,61.735,337800000.0
2009-03-06 12:41:00,61.73,61.73,61.685,61.69,317600000.0
2009-03-06 12:42:00,61.685,61.71,61.685,61.7,200200000.0
2009-03-06 12:43:00,61.71,61.71,61.685,61.7,291600000.0
2009-03-06 12:44:00,61.705,61.73,61.69,61.72,277600000.0
2009-03-06 12:45:00,61.715,61.755,61.705,61.755,206200000.0
2009-03-06 12:46:00,61.755,61.785,61.755,61.78,322400000.0
2009-03-06 12:47:00,61.775,61.775,61.73,61.735,252600000.0
2009-03-06 12:48:00,61.73,61.73,61.7,61.71,184800000.0
2009-03-06 12:49:00,61.71,61.735,61.71,61.735,169400000.0
2009-03-06 12:50:00,61.73,61.73,61.705,61.715,149600000.0
2009-03-06 12:51:00,61.705,61.755,61.705,61.745,404200001.0
2009-03-06 12:52:00,61.74,61.765,61.74,61.76,186200000.0
2009-03-06 12:53:00,61.755,61.795,61.755,61.79,301400000.0
2009-03-06 12:54:00,61.79,61.83,61.79,61.83,215200000.0
2009-03-06 12:55:00,61.83,61.855,61.825,61.84,246800000.0
2009-03-06 12:56:00,61.84,61.845,61.83,61.845,121800000.0
2009-03-06 12:57:00,61.84,61.845,61.81,61.84,198200000.0
2009-03-06 12:58:00,61.835,61.835,61.81,61.815,192600000.0
2009-03-06 12:59:00,61.815,61.82,61.78,61.82,225200000.0
2009-03-06 13:00:00,61.82,61.835,61.81,61.83,186400000.0
2009-03-06 13:01:00,61.83,61.83,61.805,61.805,126800000.0
2009-03-06 13:02:00,61.805,61.815,61.795,61.795,107400000.0
2009-03-06 13:03:00,61.795,61.805,61.785,61.795,105200000.0
2009-03-06 13:04:00,61.795,61.795,61.77,61.77,339000000.0
2009-03-06 13:05:00,61.765,61.775,61.755,61.77,292000000.0
2009-03-06 13:06:00,61.77,61.82,61.77,61.81,109400000.0
2009-03-06 13:07:00,61.81,61.825,61.77,61.79,230700000.0
2009-03-06 13:08:00,61.785,61.835,61.785,61.825,199400000.0
2009-03-06 13:09:00,61.825,61.825,61.81,61.815,138800000.0
2009-03-06 13:10:00,61.815,61.82,61.8,61.8,186000000.0
2009-03-06 13:11:00,61.805,61.825,61.8,61.825,126600000.0
2009-03-06 13:12:00,61.82,61.83,61.795,61.825,221000000.0
2009-03-06 13:13:00,61.83,61.855,61.83,61.855,179000000.0
2009-03-06 13:14:00,61.855,61.86,61.845,61.855,193800000.0
2009-03-06 13:15:00,61.85,61.86,61.84,61.84,106800000.0
2009-03-06 13:16:00,61.84,61.845,61.825,61.83,184200000.0
2009-03-06 13:17:00,61.84,61.905,61.84,61.875,337400000.0
2009-03-06 13:18:00,61.875,61.885,61.865,61.885,195200000.0
2009-03-06 13:19:00,61.88,61.885,61.855,61.855,213800000.0
2009-03-06 13:20:00,61.855,61.855,61.81,61.83,317800000.0
2009-03-06 13:21:00,61.825,61.825,61.815,61.82,163200000.0
2009-03-06 13:22:00,61.82,61.825,61.775,61.79,217800000.0
2009-03-06 13:23:00,61.785,61.81,61.775,61.805,393800000.0
2009-03-06 13:24:00,61.81,61.825,61.79,61.825,296000000.0
2009-03-06 13:25:00,61.815,61.825,61.805,61.81,306600000.0
2009-03-06 13:26:00,61.805,61.85,61.8,61.845,392200000.0
2009-03-06 13:27:00,61.845,61.865,61.825,61.86,143600000.0
2009-03-06 13:28:00,61.86,61.875,61.85,61.86,195000000.0
2009-03-06 13:29:00,61.86,61.89,61.855,61.89,185000000.0
2009-03-06 13:30:00,61.885,61.89,61.865,61.865,177000000.0
2009-03-06 13:31:00,61.87,61.885,61.865,61.88,174800000.0
2009-03-06 13:32:00,61.885,61.905,61.885,61.885,163600000.0
2009-03-06 13:33:00,61.89,61.895,61.855,61.885,367800000.0
2009-03-06 13:34:00,61.885,61.905,61.885,61.905,183200000.0
2009-03-06 13:35:00,61.91,61.94,61.905,61.925,239200000.0
2009-03-06 13:36:00,61.93,61.95,61.92,61.95,167200000.0
2009-03-06 13:37:00,61.955,61.99,61.95,61.97,274800000.0
2009-03-06 13:38:00,61.97,61.98,61.95,61.98,276600000.0
2009-03-06 13:39:00,61.975,61.995,61.975,61.995,172000000.0
2009-03-06 13:40:00,62.0,62.0,61.965,61.965,142800000.0
2009-03-06 13:41:00,61.97,61.975,61.945,61.975,169600000.0
2009-03-06 13:42:00,61.98,62.02,61.98,62.02,236000000.0
2009-03-06 13:43:00,62.02,62.07,62.02,62.065,217800000.0
2009-03-06 13:44:00,62.07,62.075,62.065,62.075,105400000.0
2009-03-06 13:45:00,62.075,62.09,62.025,62.025,275200000.0
2009-03-06 13:46:00,62.02,62.065,62.005,62.05,382400000.0
2009-03-06 13:47:00,62.055,62.095,62.055,62.085,203200000.0
2009-03-06 13:48:00,62.085,62.19,62.085,62.165,296200000.0
2009-03-06 13:49:00,62.16,62.29,62.155,62.29,435000000.0
2009-03-06 13:50:00,62.29,62.29,62.215,62.215,506800001.0
2009-03-06 13:51:00,62.205,62.24,62.17,62.21,506800000.0
2009-03-06 13:52:00,62.21,62.25,62.205,62.235,223200000.0
2009-03-06 13:53:00,62.235,62.27,62.225,62.23,263800000.0
2009-03-06 13:54:00,62.23,62.28,62.23,62.275,288000000.0
2009-03-06 13:55:00,62.275,62.3,62.275,62.29,191800000.0
2009-03-06 13:56:00,62.29,62.3,62.275,62.275,159800000.0
2009-03-06 13:57:00,62.275,62.275,62.255,62.265,160000000.0
2009-03-06 13:58:00,62.26,62.265,62.25,62.26,141400000.0
2009-03-06 13:59:00,62.265,62.265,62.26,62.26,48600000.0
2009-03-06 14:00:00,62.26,62.26,62.23,62.23,104800000.0
2009-03-06 14:01:00,62.235,62.26,62.235,62.235,211000000.0
2009-03-06 14:02:00,62.235,62.275,62.235,62.275,187400000.0
2009-03-06 14:03:00,62.265,62.285,62.265,62.285,121400000.0
2009-03-06 14:04:00,62.28,62.29,62.26,62.29,233799998.0
2009-03-06 14:05:00,62.29,62.3,62.28,62.295,108600000.0
2009-03-06 14:06:00,62.295,62.3,62.24,62.285,475600000.0
2009-03-06 14:07:00,62.28,62.28,62.21,62.22,325600000.0
2009-03-06 14:08:00,62.22,62.225,62.185,62.185,345400000.0
2009-03-06 14:09:00,62.18,62.2,62.175,62.195,159000000.0
2009-03-06 14:10:00,62.195,62.21,62.19,62.21,156400000.0
2009-03-06 14:11:00,62.21,62.215,62.155,62.17,395000000.0
2009-03-06 14:12:00,62.17,62.18,62.15,62.155,279200000.0
2009-03-06 14:13:00,62.155,62.155,62.11,62.115,345400000.0
2009-03-06 14:14:00,62.115,62.125,62.09,62.105,571800000.0
2009-03-06 14:15:00,62.11,62.15,62.11,62.12,340800000.0
2009-03-06 14:16:00,62.12,62.125,62.11,62.11,169600000.0
2009-03-06 14:17:00,62.12,62.125,62.12,62.125,99200000.0
2009-03-06 14:18:00,62.12,62.13,62.115,62.12,162200000.0
2009-03-06 14:19:00,62.12,62.135,62.095,62.11,404400000.0
2009-03-06 14:20:00,62.105,62.105,62.09,62.09,317600000.0
2009-03-06 14:21:00,62.09,62.1,62.07,62.07,190800000.0
2009-03-06 14:22:00,62.07,62.09,62.07,62.08,137800000.0
2009-03-06 14:23:00,62.08,62.09,62.08,62.09,186400000.0
2009-03-06 14:24:00,62.09,62.09,62.08,62.09,80400000.0
2009-03-06 14:25:00,62.09,62.13,62.09,62.105,405000000.0
2009-03-06 14:26:00,62.105,62.12,62.105,62.115,147400000.0
2009-03-06 14:27:00,62.115,62.15,62.11,62.135,229600000.0
2009-03-06 14:28:00,62.14,62.165,62.135,62.16,195800000.0
2009-03-06 14:29:00,62.165,62.165,62.15,62.15,121200000.0
2009-03-06 14:30:00,62.145,62.17,62.14,62.16,79400000.0
2009-03-06 14:31:00,62.16,62.205,62.16,62.19,152000000.0
2009-03-06 14:32:00,62.19,62.19,62.165,62.17,235400000.0
2009-03-06 14:33:00,62.165,62.17,62.155,62.16,191400000.0
2009-03-06 14:34:00,62.16,62.16,62.14,62.155,144600000.0
2009-03-06 14:35:00,62.16,62.18,62.155,62.17,95200000.0
2009-03-06 14:36:00,62.17,62.175,62.165,62.17,55600000.0
2009-03-06 14:37:00,62.17,62.17,62.165,62.165,42200000.0
2009-03-06 14:38:00,62.165,62.17,62.16,62.17,120600000.0
2009-03-06 14:39:00,62.17,62.17,62.155,62.155,85800000.0
2009-03-06 14:40:00,62.155,62.165,62.145,62.145,113800000.0
2009-03-06 14:41:00,62.145,62.16,62.145,62.16,57000000.0
2009-03-06 14:42:00,62.165,62.165,62.135,62.15,183400000.0
2009-03-06 14:43:00,62.15,62.17,62.145,62.165,109400000.0
2009-03-06 14:44:00,62.165,62.175,62.16,62.16,114400000.0
2009-03-06 14:45:00,62.165,62.2,62.165,62.175,414600000.0
2009-03-06 14:46:00,62.175,62.195,62.16,62.19,221200000.0
2009-03-06 14:47:00,62.19,62.22,62.19,62.205,251400000.0
2009-03-06 14:48:00,62.205,62.22,62.2,62.2,161600000.0
2009-03-06 14:49:00,62.21,62.26,62.21,62.255,175600000.0
2009-03-06 14:50:00,62.25,62.255,62.17,62.18,302800000.0
2009-03-06 14:51:00,62.18,62.2,62.165,62.175,217200000.0
2009-03-06 14:52:00,62.175,62.185,62.145,62.155,176400000.0
2009-03-06 14:53:00,62.155,62.165,62.125,62.135,234800000.0
2009-03-06 14:54:00,62.14,62.145,62.1,62.1,276400000.0
2009-03-06 14:55:00,62.105,62.105,62.075,62.075,189000000.0
2009-03-06 14:56:00,62.075,62.125,62.075,62.115,439000000.0
2009-03-06 14:57:00,62.12,62.13,62.115,62.12,97200000.0
2009-03-06 14:58:00,62.12,62.12,62.115,62.12,45300000.0
2009-03-06 14:59:00,62.12,62.215,62.115,62.155,330200000.0
2009-03-06 15:00:00,62.155,62.22,62.155,62.2,303800000.0
2009-03-06 15:01:00,62.2,62.21,62.19,62.195,191400000.0
2009-03-06 15:02:00,62.195,62.2,62.155,62.19,309000000.0
2009-03-06 15:03:00,62.185,62.195,62.16,62.185,147400000.0
2009-03-06 15:04:00,62.18,62.19,62.165,62.175,165600000.0
2009-03-06 15:05:00,62.175,62.19,62.16,62.165,282600000.0
2009-03-06 15:06:00,62.17,62.175,62.14,62.145,452200000.0
2009-03-06 15:07:00,62.13,62.18,62.125,62.17,408600000.0
2009-03-06 15:08:00,62.17,62.19,62.145,62.165,351200000.0
2009-03-06 15:09:00,62.16,62.16,62.135,62.135,169000000.0
2009-03-06 15:10:00,62.14,62.145,62.11,62.13,318200000.0
2009-03-06 15:11:00,62.135,62.135,62.11,62.125,262000000.0
2009-03-06 15:12:00,62.125,62.125,62.08,62.085,161200000.0
2009-03-06 15:13:00,62.08,62.08,61.935,61.945,556600000.0
2009-03-06 15:14:00,61.95,61.985,61.925,61.93,396400000.0
2009-03-06 15:15:00,61.925,62.045,61.915,62.025,392400000.0
2009-03-06 15:16:00,62.02,62.065,62.015,62.06,486600000.0
2009-03-06 15:17:00,62.065,62.09,62.035,62.05,435800000.0
2009-03-06 15:18:00,62.05,62.06,62.04,62.055,234800000.0
2009-03-06 15:19:00,62.055,62.12,62.04,62.06,547200000.0
2009-03-06 15:20:00,62.08,62.1,62.07,62.085,628600000.0
2009-03-06 15:21:00,62.09,62.09,62.005,62.02,588000001.0
2009-03-06 15:22:00,62.03,62.04,62.01,62.01,604600000.0
2009-03-06 15:23:00,62.01,62.025,61.975,62.015,697200001.0
2009-03-06 15:24:00,62.015,62.07,62.005,62.05,519000000.0
2009-03-06 15:25:00,62.06,62.07,62.03,62.06,265600000.0
2009-03-06 15:26:00,62.04,62.065,61.965,61.97,549200000.0
2009-03-06 15:27:00,61.975,61.98,61.945,61.98,274000000.0
2009-03-06 15:28:00,61.98,62.03,61.97,62.0,282000000.0
2009-03-06 15:29:00,62.0,62.025,61.885,61.885,269200000.0
2009-03-06 15:30:00,61.885,62.375,61.885,62.26,336200000.0
2009-03-06 15:31:00,62.285,62.52,62.27,62.52,315400000.0
2009-03-06 15:32:00,62.525,62.615,62.44,62.44,426400000.0
2009-03-06 15:33:00,62.435,62.55,62.395,62.53,519300000.0
2009-03-06 15:34:00,62.535,62.545,62.475,62.495,524700000.0
2009-03-06 15:35:00,62.51,62.58,62.385,62.385,487800000.0
2009-03-06 15:36:00,62.39,62.42,62.135,62.135,437400000.0
2009-03-06 15:37:00,62.13,62.37,62.125,62.37,519700000.0
2009-03-06 15:38:00,62.37,62.445,62.36,62.375,489400000.0
2009-03-06 15:39:00,62.375,62.385,62.29,62.325,456800000.0
2009-03-06 15:40:00,62.32,62.335,62.22,62.325,426200000.0
2009-03-06 15:41:00,62.355,62.38,62.275,62.355,460600000.0
2009-03-06 15:42:00,62.365,62.42,62.295,62.39,461900000.0
2009-03-06 15:43:00,62.39,62.44,62.365,62.365,459000000.0
2009-03-06 15:44:00,62.38,62.425,62.345,62.375,359600000.0
2009-03-06 15:45:00,62.37,62.39,62.255,62.335,435200000.0
2009-03-06 15:46:00,62.34,62.495,62.335,62.42,457000000.0
2009-03-06 15:47:00,62.42,62.5,62.395,62.465,537200000.0
2009-03-06 15:48:00,62.465,62.515,62.395,62.485,667000000.0
2009-03-06 15:49:00,62.485,62.51,62.405,62.43,474199999.0
2009-03-06 15:50:00,62.43,62.45,62.365,62.45,524800001.0
2009-03-06 15:51:00,62.47,62.565,62.47,62.565,618800000.0
2009-03-06 15:52:00,62.565,62.64,62.53,62.635,543000000.0
2009-03-06 15:53:00,62.625,62.78,62.605,62.78,598700000.0
2009-03-06 15:54:00,62.79,62.94,62.77,62.92,560000000.0
2009-03-06 15:55:00,62.925,62.95,62.875,62.89,356400000.0
2009-03-06 15:56:00,62.88,62.895,62.83,62.845,678200001.0
2009-03-06 15:57:00,62.835,62.955,62.825,62.895,568400000.0
2009-03-06 15:58:00,62.9,62.925,62.87,62.9,631199998.0
2009-03-06 15:59:00,62.91,62.93,62.86,62.87,397800001.0
2009-03-06 16:00:00,62.87,62.89,62.815,62.825,575200000.0
2009-03-06 16:01:00,62.825,62.92,62.825,62.92,481800000.0
2009-03-06 16:02:00,62.905,62.95,62.885,62.935,649700000.0
2009-03-06 16:03:00,62.935,63.02,62.935,62.96,457000001.0
2009-03-06 16:04:00,62.96,62.995,62.86,62.88,622800000.0
2009-03-06 16:05:00,62.875,62.905,62.83,62.865,554000000.0
2009-03-06 16:06:00,62.88,62.935,62.88,62.89,514400000.0
2009-03-06 16:07:00,62.89,62.925,62.875,62.905,364000000.0
2009-03-06 16:08:00,62.905,62.98,62.905,62.97,229200000.0
2009-03-06 16:09:00,62.965,62.965,62.86,62.87,391400000.0
2009-03-06 16:10:00,62.87,62.915,62.865,62.88,342600000.0
2009-03-06 16:11:00,62.88,62.895,62.83,62.855,384200000.0
2009-03-06 16:12:00,62.86,62.875,62.77,62.79,420000000.0
2009-03-06 16:13:00,62.785,62.8,62.73,62.745,393800000.0
2009-03-06 16:14:00,62.745,62.77,62.695,62.695,482000000.0
2009-03-06 16:15:00,62.695,62.7,62.65,62.69,549800000.0
2009-03-06 16:16:00,62.68,62.72,62.65,62.71,417600000.0
2009-03-06 16:17:00,62.705,62.74,62.7,62.725,460800000.0
2009-03-06 16:18:00,62.73,62.835,62.725,62.8,412200000.0
2009-03-06 16:19:00,62.8,62.87,62.8,62.855,343400000.0
2009-03-06 16:20:00,62.85,62.85,62.77,62.775,337600000.0
2009-03-06 16:21:00,62.775,62.805,62.745,62.8,350600000.0
2009-03-06 16:22:00,62.805,62.835,62.785,62.805,433600000.0
2009-03-06 16:23:00,62.805,62.84,62.805,62.835,189400000.0
2009-03-06 16:24:00,62.83,62.885,62.82,62.84,472800000.0
2009-03-06 16:25:00,62.845,62.865,62.79,62.845,399800000.0
2009-03-06 16:26:00,62.845,62.86,62.785,62.85,516200000.0
2009-03-06 16:27:00,62.845,62.89,62.835,62.855,550000000.0
2009-03-06 16:28:00,62.855,62.855,62.8,62.825,341600000.0
2009-03-06 16:29:00,62.82,62.875,62.81,62.835,351200000.0
2009-03-06 16:30:00,62.83,62.855,62.805,62.82,433400000.0
2009-03-06 16:31:00,62.815,62.825,62.75,62.76,426600000.0
2009-03-06 16:32:00,62.76,62.835,62.755,62.77,543800000.0
2009-03-06 16:33:00,62.78,62.78,62.725,62.735,341000000.0
2009-03-06 16:34:00,62.735,62.755,62.675,62.685,340800000.0
2009-03-06 16:35:00,62.685,62.715,62.67,62.69,381600000.0
2009-03-06 16:36:00,62.695,62.745,62.69,62.72,348800000.0
2009-03-06 16:37:00,62.725,62.77,62.72,62.77,374400000.0
2009-03-06 16:38:00,62.775,62.845,62.77,62.825,382700000.0
2009-03-06 16:39:00,62.825,62.84,62.775,62.8,317400000.0
2009-03-06 16:40:00,62.805,62.85,62.805,62.85,340400000.0
2009-03-06 16:41:00,62.85,62.955,62.835,62.955,501400000.0
2009-03-06 16:42:00,62.96,63.235,62.955,63.235,490000000.0
2009-03-06 16:43:00,63.24,63.27,63.15,63.26,496800000.0
2009-03-06 16:44:00,63.255,63.395,63.25,63.37,450400000.0
2009-03-06 16:45:00,63.37,63.43,63.26,63.26,477200001.0
2009-03-06 16:46:00,63.26,63.285,63.21,63.215,438600000.0
2009-03-06 16:47:00,63.215,63.275,63.195,63.275,395800000.0
2009-03-06 16:48:00,63.275,63.275,63.175,63.24,439000000.0
2009-03-06 16:49:00,63.245,63.29,63.2,63.255,369600000.0
2009-03-06 16:50:00,63.255,63.255,63.17,63.19,389200000.0
2009-03-06 16:51:00,63.185,63.265,63.175,63.2,399200000.0
2009-03-06 16:52:00,63.19,63.295,63.18,63.22,457600000.0
2009-03-06 16:53:00,63.21,63.215,63.145,63.155,343600000.0
2009-03-06 16:54:00,63.155,63.17,63.06,63.07,464800000.0
2009-03-06 16:55:00,63.08,63.17,63.07,63.095,407400000.0
2009-03-06 16:56:00,63.1,63.11,63.01,63.07,369200000.0
2009-03-06 16:57:00,63.065,63.155,63.025,63.135,373000000.0
2009-03-06 16:58:00,63.14,63.165,63.04,63.16,460000000.0
2009-03-06 16:59:00,63.16,63.165,63.065,63.065,477400000.0
2009-03-06 17:00:00,63.065,63.235,63.065,63.19,441200000.0
2009-03-06 17:01:00,63.175,63.225,63.13,63.13,397600000.0
2009-03-06 17:02:00,63.13,63.245,63.105,63.18,477000000.0
2009-03-06 17:03:00,63.18,63.225,63.095,63.19,393200000.0
2009-03-06 17:04:00,63.185,63.21,63.14,63.165,346400000.0
2009-03-06 17:05:00,63.165,63.165,63.1,63.15,358600000.0
2009-03-06 17:06:00,63.145,63.175,63.145,63.175,412200000.0
2009-03-06 17:07:00,63.18,63.225,63.13,63.205,444200000.0
2009-03-06 17:08:00,63.215,63.25,63.145,63.175,358000000.0
2009-03-06 17:09:00,63.175,63.24,63.175,63.195,352600000.0
2009-03-06 17:10:00,63.195,63.225,63.15,63.155,534600000.0
2009-03-06 17:11:00,63.165,63.245,63.16,63.195,353000000.0
2009-03-06 17:12:00,63.19,63.22,63.115,63.145,394000000.0
2009-03-06 17:13:00,63.145,63.145,62.96,62.975,509500000.0
2009-03-06 17:14:00,62.985,63.045,62.965,63.025,431200000.0
2009-03-06 17:15:00,63.025,63.03,62.9,62.94,373200000.0
2009-03-06 17:16:00,62.935,62.935,62.84,62.84,458300000.0
2009-03-06 17:17:00,62.84,62.85,62.775,62.78,318300000.0
2009-03-06 17:18:00,62.78,62.83,62.775,62.825,318000000.0
2009-03-06 17:19:00,62.83,62.84,62.795,62.835,335200000.0
2009-03-06 17:20:00,62.82,62.86,62.805,62.86,398600000.0
2009-03-06 17:21:00,62.86,62.875,62.815,62.87,316200000.0
2009-03-06 17:22:00,62.87,62.925,62.855,62.89,342800000.0
2009-03-06 17:23:00,62.89,63.0,62.885,62.965,282000000.0
2009-03-06 17:24:00,62.965,62.995,62.94,62.955,436800000.0
2009-03-06 17:25:00,62.95,62.99,62.895,62.98,341700000.0
2009-03-06 17:26:00,62.985,63.055,62.96,63.0,333000000.0
2009-03-06 17:27:00,63.0,63.035,62.925,62.925,440400000.0
2009-03-06 17:28:00,62.92,62.955,62.875,62.955,493800000.0
2009-03-06 17:29:00,62.95,62.95,62.89,62.92,374800000.0
2009-03-06 17:30:00,62.92,62.92,62.855,62.89,458800000.0
2009-03-06 17:31:00,62.89,62.96,62.89,62.935,393400000.0
2009-03-06 17:32:00,62.935,62.95,62.85,62.86,359400000.0
2009-03-06 17:33:00,62.86,62.89,62.795,62.82,512200000.0
2009-03-06 17:34:00,62.825,62.83,62.775,62.795,448800000.0
2009-03-06 17:35:00,62.79,62.8,62.71,62.745,421200000.0
2009-03-06 17:36:00,62.745,62.745,62.7,62.735,390400000.0
2009-03-06 17:37:00,62.735,62.78,62.735,62.775,435700000.0
2009-03-06 17:38:00,62.78,62.805,62.73,62.75,295200000.0
2009-03-06 17:39:00,62.75,62.78,62.725,62.725,535600000.0
2009-03-06 17:40:00,62.71,62.83,62.68,62.805,448400000.0
2009-03-06 17:41:00,62.815,62.855,62.745,62.775,463900000.0
2009-03-06 17:42:00,62.785,62.8,62.73,62.75,435400000.0
2009-03-06 17:43:00,62.75,62.775,62.725,62.755,318600000.0
2009-03-06 17:44:00,62.755,62.8,62.73,62.775,283200000.0
2009-03-06 17:45:00,62.775,62.775,62.705,62.745,353600000.0
2009-03-06 17:46:00,62.755,62.77,62.69,62.695,363000000.0
2009-03-06 17:47:00,62.695,62.695,62.57,62.57,442000000.0
2009-03-06 17:48:00,62.565,62.565,62.435,62.455,360600000.0
2009-03-06 17:49:00,62.445,62.5,62.445,62.465,415400000.0
2009-03-06 17:50:00,62.455,62.46,62.39,62.395,377000000.0
2009-03-06 17:51:00,62.395,62.42,62.355,62.415,492800000.0
2009-03-06 17:52:00,62.425,62.43,62.315,62.335,373400000.0
2009-03-06 17:53:00,62.335,62.38,62.325,62.34,370200000.0
2009-03-06 17:54:00,62.345,62.395,62.32,62.345,355000000.0
2009-03-06 17:55:00,62.34,62.44,62.325,62.41,476600000.0
2009-03-06 17:56:00,62.41,62.505,62.41,62.435,448400000.0
2009-03-06 17:57:00,62.44,62.5,62.335,62.36,462700000.0
2009-03-06 17:58:00,62.37,62.44,62.36,62.435,386000000.0
2009-03-06 17:59:00,62.415,62.505,62.395,62.495,372200000.0
2009-03-06 18:00:00,62.485,62.515,62.455,62.455,427200000.0
2009-03-06 18:01:00,62.46,62.53,62.455,62.46,483700000.0
2009-03-06 18:02:00,62.47,62.47,62.4,62.41,384200000.0
2009-03-06 18:03:00,62.41,62.535,62.395,62.505,538600000.0
2009-03-06 18:04:00,62.505,62.615,62.5,62.6,475600000.0
2009-03-06 18:05:00,62.595,62.63,62.58,62.62,509799999.0
2009-03-06 18:06:00,62.615,62.63,62.6,62.63,367000000.0
2009-03-06 18:07:00,62.63,62.655,62.61,62.61,292600000.0
2009-03-06 18:08:00,62.605,62.64,62.6,62.615,355400000.0
2009-03-06 18:09:00,62.615,62.65,62.605,62.605,515600000.0
2009-03-06 18:10:00,62.605,62.635,62.585,62.63,442000001.0
2009-03-06 18:11:00,62.63,62.64,62.595,62.625,513200000.0
2009-03-06 18:12:00,62.625,62.645,62.61,62.615,394000000.0
2009-03-06 18:13:00,62.62,62.62,62.565,62.58,392200000.0
2009-03-06 18:14:00,62.58,62.58,62.495,62.535,338400000.0
2009-03-06 18:15:00,62.535,62.6,62.53,62.6,340600000.0
2009-03-06 18:16:00,62.605,62.66,62.545,62.59,376000000.0
2009-03-06 18:17:00,62.595,62.66,62.54,62.575,468800000.0
2009-03-06 18:18:00,62.575,62.595,62.55,62.56,407600000.0
2009-03-06 18:19:00,62.555,62.58,62.54,62.575,312400000.0
2009-03-06 18:20:00,62.57,62.6,62.545,62.595,231600000.0
2009-03-06 18:21:00,62.58,62.58,62.515,62.575,376800000.0
2009-03-06 18:22:00,62.575,62.585,62.535,62.555,331400000.0
2009-03-06 18:23:00,62.55,62.595,62.545,62.57,249800000.0
2009-03-06 18:24:00,62.57,62.62,62.565,62.595,434200000.0
2009-03-06 18:25:00,62.6,62.645,62.59,62.59,439600000.0
2009-03-06 18:26:00,62.59,62.64,62.59,62.64,279800000.0
2009-03-06 18:27:00,62.64,62.66,62.595,62.61,294200000.0
2009-03-06 18:28:00,62.61,62.625,62.585,62.625,327400000.0
2009-03-06 18:29:00,62.625,62.64,62.59,62.62,350200000.0
2009-03-06 18:30:00,62.62,62.645,62.585,62.64,321000000.0
2009-03-06 18:31:00,62.65,62.75,62.64,62.735,380600000.0
2009-03-06 18:32:00,62.735,62.74,62.71,62.715,213800000.0
2009-03-06 18:33:00,62.72,62.83,62.72,62.825,507600000.0
2009-03-06 18:34:00,62.83,62.835,62.76,62.8,412400000.0
2009-03-06 18:35:00,62.805,62.86,62.805,62.85,374400000.0
2009-03-06 18:36:00,62.86,62.885,62.82,62.88,478000000.0
2009-03-06 18:37:00,62.89,62.9,62.85,62.86,483200000.0
2009-03-06 18:38:00,62.86,62.86,62.745,62.745,246799999.0
2009-03-06 18:39:00,62.73,62.77,62.725,62.75,297800000.0
2009-03-06 18:40:00,62.75,62.78,62.725,62.77,339800000.0
2009-03-06 18:41:00,62.77,62.79,62.67,62.715,552400000.0
2009-03-06 18:42:00,62.715,62.74,62.71,62.74,420400000.0
2009-03-06 18:43:00,62.745,62.76,62.65,62.66,563000000.0
2009-03-06 18:44:00,62.66,62.72,62.66,62.685,527000000.0
2009-03-06 18:45:00,62.685,62.735,62.685,62.7,371000000.0
2009-03-06 18:46:00,62.7,62.74,62.695,62.725,299600000.0
2009-03-06 18:47:00,62.725,62.73,62.71,62.73,104600000.0
2009-03-06 18:48:00,62.72,62.72,62.65,62.67,254200000.0
2009-03-06 18:49:00,62.675,62.755,62.675,62.69,361600000.0
2009-03-06 18:50:00,62.7,62.77,62.69,62.77,310200000.0
2009-03-06 18:51:00,62.77,62.77,62.655,62.665,292800000.0
2009-03-06 18:52:00,62.665,62.7,62.64,62.67,363800000.0
2009-03-06 18:53:00,62.67,62.715,62.67,62.685,253800000.0
2009-03-06 18:54:00,62.685,62.75,62.665,62.72,559200000.0
2009-03-06 18:55:00,62.715,62.74,62.7,62.74,442000000.0
2009-03-06 18:56:00,62.74,62.745,62.715,62.735,304800000.0
2009-03-06 18:57:00,62.735,62.775,62.7,62.745,344800000.0
2009-03-06 18:58:00,62.745,62.76,62.675,62.72,322800000.0
2009-03-06 18:59:00,62.72,62.785,62.68,62.69,435200000.0
2009-03-06 19:00:00,62.69,62.725,62.68,62.725,244400000.0
2009-03-06 19:01:00,62.725,62.78,62.7,62.71,332200000.0
2009-03-06 19:02:00,62.72,62.77,62.705,62.76,341400000.0
2009-03-06 19:03:00,62.755,62.755,62.68,62.725,249000000.0
2009-03-06 19:04:00,62.725,62.795,62.725,62.76,316000000.0
2009-03-06 19:05:00,62.765,62.78,62.76,62.77,231000000.0
2009-03-06 19:06:00,62.76,62.825,62.76,62.81,326000000.0
2009-03-06 19:07:00,62.82,62.85,62.815,62.835,184000000.0
2009-03-06 19:08:00,62.835,62.865,62.83,62.84,254400000.0
2009-03-06 19:09:00,62.835,62.84,62.83,62.84,90000000.0
2009-03-06 19:10:00,62.84,62.84,62.79,62.8,184000000.0
2009-03-06 19:11:00,62.8,62.81,62.79,62.8,91000000.0
2009-03-06 19:12:00,62.795,62.8,62.79,62.795,127000000.0
2009-03-06 19:13:00,62.795,62.81,62.775,62.805,260400000.0
2009-03-06 19:14:00,62.805,62.805,62.78,62.795,154800000.0
2009-03-06 19:15:00,62.795,62.795,62.78,62.79,96800000.0
2009-03-06 19:16:00,62.79,62.81,62.78,62.805,231600000.0
2009-03-06 19:17:00,62.805,62.815,62.8,62.815,134600000.0
2009-03-06 19:18:00,62.82,62.83,62.795,62.795,219400000.0
2009-03-06 19:19:00,62.795,62.815,62.745,62.77,342000000.0
2009-03-06 19:20:00,62.77,62.795,62.765,62.77,161400000.0
2009-03-06 19:21:00,62.78,62.79,62.735,62.75,262000000.0
2009-03-06 19:22:00,62.75,62.77,62.745,62.765,210600000.0
2009-03-06 19:23:00,62.765,62.795,62.765,62.785,194400000.0
2009-03-06 19:24:00,62.775,62.785,62.7,62.715,298200000.0
2009-03-06 19:25:00,62.715,62.725,62.68,62.685,155000000.0
2009-03-06 19:26:00,62.685,62.685,62.685,62.685,39600000.0
2009-03-06 19:27:00,62.685,62.715,62.68,62.71,133000000.0
2009-03-06 19:28:00,62.71,62.735,62.705,62.72,379000000.0
2009-03-06 19:29:00,62.715,62.725,62.715,62.715,129400000.0
2009-03-06 19:30:00,62.715,62.715,62.68,62.695,257600000.0
2009-03-06 19:31:00,62.695,62.695,62.68,62.685,105200000.0
2009-03-06 19:32:00,62.685,62.69,62.64,62.65,122800000.0
2009-03-06 19:33:00,62.65,62.69,62.625,62.625,323600000.0
2009-03-06 19:34:00,62.625,62.635,62.6,62.62,256800000.0
2009-03-06 19:35:00,62.62,62.625,62.58,62.58,230800000.0
2009-03-06 19:36:00,62.58,62.63,62.56,62.615,279200000.0
2009-03-06 19:37:00,62.61,62.635,62.59,62.61,181000000.0
2009-03-06 19:38:00,62.61,62.645,62.585,62.645,148000000.0
2009-03-06 19:39:00,62.645,62.645,62.56,62.58,360400000.0
2009-03-06 19:40:00,62.595,62.595,62.55,62.57,266600000.0
2009-03-06 19:41:00,62.57,62.58,62.565,62.565,77200000.0
2009-03-06 19:42:00,62.565,62.565,62.53,62.53,223600000.0
2009-03-06 19:43:00,62.53,62.535,62.51,62.52,271400000.0
2009-03-06 19:44:00,62.515,62.535,62.475,62.475,258600000.0
2009-03-06 19:45:00,62.47,62.49,62.455,62.47,273400000.0
2009-03-06 19:46:00,62.475,62.49,62.465,62.475,256200000.0
2009-03-06 19:47:00,62.475,62.52,62.475,62.49,198400000.0
2009-03-06 19:48:00,62.495,62.51,62.465,62.475,274800000.0
2009-03-06 19:49:00,62.47,62.5,62.45,62.46,318200000.0
2009-03-06 19:50:00,62.465,62.495,62.44,62.495,352400000.0
2009-03-06 19:51:00,62.505,62.505,62.45,62.45,85400000.0
2009-03-06 19:52:00,62.455,62.51,62.455,62.51,195600000.0
2009-03-06 19:53:00,62.5,62.52,62.485,62.515,413000000.0
2009-03-06 19:54:00,62.51,62.56,62.51,62.545,294000000.0
2009-03-06 19:55:00,62.545,62.545,62.515,62.535,360400000.0
2009-03-06 19:56:00,62.535,62.57,62.535,62.565,173000000.0
2009-03-06 19:57:00,62.565,62.63,62.565,62.615,355000000.0
2009-03-06 19:58:00,62.625,62.64,62.615,62.64,213800000.0
2009-03-06 19:59:00,62.645,62.67,62.645,62.66,203400000.0
2009-03-06 20:00:00,62.655,62.655,62.625,62.625,130800000.0
2009-03-06 20:01:00,62.625,62.65,62.595,62.595,141800000.0
2009-03-06 20:02:00,62.595,62.63,62.59,62.6,153800000.0
2009-03-06 20:03:00,62.6,62.605,62.595,62.605,44800000.0
2009-03-06 20:04:00,62.605,62.61,62.6,62.6,54000000.0
2009-03-06 20:05:00,62.6,62.6,62.565,62.565,38000000.0
2009-03-06 20:06:00,62.565,62.565,62.5,62.5,198000000.0
2009-03-06 20:07:00,62.5,62.52,62.495,62.515,141000000.0
2009-03-06 20:08:00,62.515,62.55,62.51,62.53,117400000.0
2009-03-06 20:09:00,62.51,62.59,62.51,62.59,141200000.0
2009-03-06 20:10:00,62.595,62.66,62.595,62.64,243000000.0
2009-03-06 20:11:00,62.64,62.645,62.615,62.62,183200000.0
2009-03-06 20:12:00,62.62,62.62,62.565,62.565,145200000.0
2009-03-06 20:13:00,62.565,62.605,62.565,62.595,198400000.0
2009-03-06 20:14:00,62.595,62.595,62.55,62.57,234600000.0
2009-03-06 20:15:00,62.58,62.585,62.565,62.57,211200000.0
2009-03-06 20:16:00,62.575,62.585,62.565,62.57,106200000.0
2009-03-06 20:17:00,62.57,62.575,62.545,62.555,254600000.0
2009-03-06 20:18:00,62.55,62.58,62.545,62.56,155600000.0
2009-03-06 20:19:00,62.56,62.565,62.545,62.545,157000000.0
2009-03-06 20:20:00,62.555,62.555,62.515,62.52,119000000.0
2009-03-06 20:21:00,62.52,62.525,62.51,62.51,110400000.0
2009-03-06 20:22:00,62.505,62.54,62.505,62.53,81800000.0
2009-03-06 20:23:00,62.53,62.57,62.53,62.57,136800000.0
2009-03-06 20:24:00,62.565,62.565,62.515,62.52,225400000.0
2009-03-06 20:25:00,62.53,62.53,62.52,62.53,57800000.0
2009-03-06 20:26:00,62.53,62.535,62.525,62.535,64800000.0
2009-03-06 20:27:00,62.545,62.555,62.525,62.53,197600000.0
2009-03-06 20:28:00,62.53,62.53,62.475,62.485,277600000.0
2009-03-06 20:29:00,62.48,62.48,62.43,62.445,274200000.0
2009-03-06 20:30:00,62.445,62.46,62.44,62.445,165800000.0
2009-03-06 20:31:00,62.445,62.445,62.425,62.43,131600000.0
2009-03-06 20:32:00,62.425,62.44,62.39,62.41,253800000.0
2009-03-06 20:33:00,62.4,62.405,62.34,62.34,266200000.0
2009-03-06 20:34:00,62.34,62.385,62.34,62.37,241600000.0
2009-03-06 20:35:00,62.37,62.4,62.345,62.355,268400000.0
2009-03-06 20:36:00,62.35,62.415,62.35,62.41,289400000.0
2009-03-06 20:37:00,62.405,62.425,62.37,62.405,205000000.0
2009-03-06 20:38:00,62.41,62.415,62.375,62.375,152200000.0
2009-03-06 20:39:00,62.375,62.405,62.365,62.395,101200000.0
2009-03-06 20:40:00,62.395,62.395,62.33,62.34,214800000.0
2009-03-06 20:41:00,62.34,62.355,62.34,62.34,91000000.0
2009-03-06 20:42:00,62.345,62.4,62.345,62.39,214600000.0
2009-03-06 20:43:00,62.4,62.43,62.39,62.395,245000000.0
2009-03-06 20:44:00,62.4,62.41,62.385,62.4,198600000.0
2009-03-06 20:45:00,62.405,62.445,62.405,62.425,154400000.0
2009-03-06 20:46:00,62.425,62.435,62.41,62.415,86800000.0
2009-03-06 20:47:00,62.425,62.475,62.415,62.46,225200000.0
2009-03-06 20:48:00,62.46,62.48,62.415,62.415,241200000.0
2009-03-06 20:49:00,62.42,62.465,62.415,62.45,235000000.0
2009-03-06 20:50:00,62.46,62.505,62.46,62.505,223600000.0
2009-03-06 20:51:00,62.51,62.52,62.475,62.475,253200000.0
2009-03-06 20:52:00,62.48,62.57,62.48,62.54,292600000.0
2009-03-06 20:53:00,62.54,62.54,62.52,62.52,146200000.0
2009-03-06 20:54:00,62.52,62.595,62.52,62.56,244200000.0
2009-03-06 20:55:00,62.56,62.56,62.535,62.54,125200000.0
2009-03-06 20:56:00,62.535,62.55,62.535,62.535,46800000.0
2009-03-06 20:57:00,62.545,62.6,62.54,62.6,277600000.0
2009-03-06 20:58:00,62.595,62.63,62.585,62.625,238200000.0
2009-03-06 20:59:00,62.625,62.67,62.625,62.65,145600000.0
2009-03-06 21:00:00,62.65,62.72,62.65,62.68,300800000.0
2009-03-06 21:01:00,62.68,62.685,62.67,62.675,135800000.0
2009-03-06 21:02:00,62.675,62.725,62.675,62.725,274200000.0
2009-03-06 21:03:00,62.72,62.735,62.715,62.72,197000000.0
2009-03-06 21:04:00,62.73,62.755,62.715,62.725,258800000.0
2009-03-06 21:05:00,62.725,62.725,62.665,62.695,321200000.0
2009-03-06 21:06:00,62.695,62.76,62.695,62.735,253600000.0
2009-03-06 21:07:00,62.735,62.75,62.735,62.74,291400000.0
2009-03-06 21:08:00,62.74,62.795,62.73,62.78,187400000.0
2009-03-06 21:09:00,62.775,62.795,62.765,62.79,212600000.0
2009-03-06 21:10:00,62.79,62.82,62.76,62.81,279600000.0
2009-03-06 21:11:00,62.815,62.845,62.805,62.82,221800000.0
2009-03-06 21:12:00,62.82,62.855,62.81,62.81,229000000.0
2009-03-06 21:13:00,62.81,62.83,62.805,62.815,203800000.0
2009-03-06 21:14:00,62.815,62.85,62.815,62.825,129600000.0
2009-03-06 21:15:00,62.825,62.825,62.795,62.8,155200000.0
2009-03-06 21:16:00,62.79,62.815,62.785,62.815,167400000.0
2009-03-06 21:17:00,62.81,62.81,62.78,62.79,288600000.0
2009-03-06 21:18:00,62.79,62.795,62.7,62.7,165000000.0
2009-03-06 21:19:00,62.705,62.71,62.675,62.695,254800000.0
2009-03-06 21:20:00,62.69,62.695,62.68,62.68,92800000.0
2009-03-06 21:21:00,62.68,62.71,62.675,62.695,151200000.0
2009-03-06 21:22:00,62.7,62.705,62.68,62.68,75000000.0
2009-03-06 21:23:00,62.67,62.685,62.66,62.685,196200000.0
2009-03-06 21:24:00,62.69,62.69,62.66,62.665,142200000.0
2009-03-06 21:25:00,62.67,62.67,62.63,62.64,233400000.0
2009-03-06 21:26:00,62.64,62.655,62.635,62.655,65600000.0
2009-03-06 21:27:00,62.66,62.725,62.655,62.705,99200000.0
2009-03-06 21:28:00,62.7,62.745,62.7,62.745,77800000.0
2009-03-06 21:29:00,62.725,62.855,62.715,62.83,234800000.0
2009-03-06 21:30:00,62.835,62.85,62.765,62.795,266000000.0
2009-03-06 21:31:00,62.79,62.79,62.745,62.775,180400000.0
2009-03-06 21:32:00,62.765,62.8,62.755,62.765,219000000.0
2009-03-06 21:33:00,62.765,62.765,62.76,62.76,43400000.0
2009-03-06 21:34:00,62.76,62.765,62.74,62.74,205000000.0
2009-03-06 21:35:00,62.74,62.77,62.73,62.735,263200000.0
2009-03-06 21:36:00,62.725,62.785,62.725,62.775,232400000.0
2009-03-06 21:37:00,62.765,62.795,62.71,62.72,179200000.0
2009-03-06 21:38:00,62.715,62.76,62.715,62.76,112200000.0
2009-03-06 21:39:00,62.76,62.76,62.75,62.75,56000000.0
2009-03-06 21:40:00,62.75,62.75,62.745,62.745,23400000.0
2009-03-06 21:41:00,62.73,62.75,62.71,62.71,124000000.0
2009-03-06 21:42:00,62.715,62.76,62.715,62.745,140200000.0
2009-03-06 21:43:00,62.745,62.745,62.665,62.675,111800000.0
2009-03-06 21:44:00,62.675,62.725,62.665,62.695,207800000.0
2009-03-06 21:45:00,62.695,62.695,62.635,62.635,266800000.0
2009-03-06 21:46:00,62.635,62.65,62.615,62.63,227800000.0
2009-03-06 21:47:00,62.625,62.625,62.505,62.54,343600000.0
2009-03-06 21:48:00,62.56,62.615,62.525,62.56,275400000.0
2009-03-06 21:49:00,62.56,62.585,62.535,62.56,283000000.0
2009-03-06 21:50:00,62.56,62.645,62.56,62.64,229400000.0
2009-03-06 21:51:00,62.64,62.64,62.54,62.54,230200000.0
2009-03-06 21:52:00,62.54,62.575,62.51,62.51,190400000.0
2009-03-06 21:53:00,62.51,62.525,62.465,62.465,199200000.0
2009-03-06 21:54:00,62.475,62.51,62.465,62.51,189000000.0
2009-03-06 21:55:00,62.505,62.52,62.465,62.465,258000000.0
2009-03-06 21:56:00,62.465,62.505,62.465,62.5,232400000.0
2009-03-06 21:57:00,62.51,62.525,62.485,62.515,222400000.0
2009-03-06 21:58:00,62.54,62.54,62.46,62.475,242600000.0
2009-03-06 21:59:00,62.475,62.575,62.475,62.57,257000000.0
2009-03-06 22:00:00,62.565,62.585,62.525,62.54,436800000.0
2009-03-06 22:01:00,62.535,62.55,62.525,62.55,238800000.0
2009-03-06 22:02:00,62.55,62.55,62.525,62.535,121800000.0
2009-03-06 22:03:00,62.535,62.545,62.525,62.545,89800000.0
2009-03-06 22:04:00,62.545,62.56,62.54,62.545,107200000.0
2009-03-06 22:05:00,62.545,62.545,62.535,62.535,75000000.0
2009-03-06 22:06:00,62.54,62.54,62.505,62.52,187600000.0
2009-03-06 22:07:00,62.515,62.515,62.515,62.515,13200000.0
2009-03-06 22:08:00,62.505,62.52,62.505,62.52,49200000.0
2009-03-06 22:09:00,62.525,62.58,62.525,62.565,199000000.0
2009-03-06 22:10:00,62.565,62.58,62.565,62.58,40800000.0
2009-03-06 22:11:00,62.585,62.6,62.56,62.58,169800000.0
2009-03-06 22:12:00,62.58,62.615,62.58,62.595,158200000.0
2009-03-06 22:13:00,62.595,62.595,62.585,62.595,104400000.0
2009-03-06 22:14:00,62.595,62.6,62.58,62.585,194000000.0
2009-03-06 22:15:00,62.585,62.595,62.585,62.59,88400000.0
2009-03-06 22:16:00,62.59,62.645,62.585,62.605,323200000.0
2009-03-06 22:17:00,62.61,62.61,62.585,62.605,114200000.0
2009-03-06 22:18:00,62.605,62.605,62.59,62.605,103200000.0
2009-03-06 22:19:00,62.605,62.605,62.6,62.605,52800000.0
2009-03-06 22:20:00,62.605,62.605,62.565,62.575,198000000.0
2009-03-06 22:21:00,62.57,62.61,62.57,62.585,238200000.0
2009-03-06 22:22:00,62.585,62.6,62.575,62.575,160600000.0
2009-03-06 22:23:00,62.58,62.605,62.58,62.59,185600000.0
2009-03-06 22:24:00,62.595,62.6,62.555,62.56,122000000.0
2009-03-06 22:25:00,62.56,62.575,62.515,62.515,164800000.0
2009-03-06 22:26:00,62.53,62.57,62.515,62.565,202200000.0
2009-03-06 22:27:00,62.565,62.585,62.555,62.56,130200000.0
2009-03-06 22:28:00,62.565,62.57,62.535,62.535,139400000.0
2009-03-06 22:29:00,62.53,62.59,62.53,62.58,297800000.0
2009-03-06 22:30:00,62.585,62.73,62.585,62.73,374800000.0
2009-03-06 22:31:00,62.73,62.73,62.7,62.72,299000000.0
2009-03-06 22:32:00,62.715,62.755,62.69,62.69,298000000.0
2009-03-06 22:33:00,62.685,62.74,62.68,62.735,312800000.0
2009-03-06 22:34:00,62.735,62.805,62.71,62.805,251400000.0
2009-03-06 22:35:00,62.805,62.825,62.79,62.79,98400000.0
2009-03-06 22:36:00,62.79,62.79,62.66,62.665,295400000.0
2009-03-06 22:37:00,62.66,62.755,62.66,62.755,240000000.0
2009-03-06 22:38:00,62.755,62.775,62.745,62.76,83400000.0
2009-03-06 22:39:00,62.76,62.76,62.72,62.74,229800000.0
2009-03-06 22:40:00,62.74,62.76,62.74,62.75,232400000.0
2009-03-06 22:41:00,62.75,62.775,62.75,62.75,187600000.0
2009-03-06 22:42:00,62.755,62.795,62.755,62.76,139800000.0
2009-03-06 22:43:00,62.76,62.815,62.76,62.815,197600000.0
2009-03-06 22:44:00,62.81,62.865,62.79,62.845,303000000.0
2009-03-06 22:45:00,62.845,62.885,62.84,62.88,184800000.0
2009-03-06 22:46:00,62.875,62.96,62.87,62.89,293000000.0
2009-03-06 22:47:00,62.895,62.94,62.865,62.91,454600000.0
2009-03-06 22:48:00,62.915,62.915,62.845,62.875,271400000.0
2009-03-06 22:49:00,62.87,62.87,62.825,62.825,266000000.0
2009-03-06 22:50:00,62.825,62.85,62.81,62.85,221200000.0
2009-03-06 22:51:00,62.85,62.865,62.845,62.845,201200000.0
2009-03-06 22:52:00,62.845,62.845,62.81,62.83,138400000.0
2009-03-06 22:53:00,62.84,62.85,62.83,62.835,79200000.0
2009-03-06 22:54:00,62.835,62.905,62.835,62.88,248400000.0
2009-03-06 22:55:00,62.875,62.935,62.87,62.91,255400000.0
2009-03-06 22:56:00,62.91,62.92,62.905,62.91,85600000.0
2009-03-06 22:57:00,62.915,62.935,62.905,62.935,240800000.0
2009-03-06 22:58:00,62.935,62.935,62.895,62.92,291000000.0
2009-03-06 22:59:00,62.92,62.955,62.91,62.91,193800000.0
2009-03-06 23:00:00,62.91,62.95,62.91,62.92,198800000.0
2009-03-06 23:01:00,62.92,63.015,62.92,63.01,150200000.0
2009-03-06 23:02:00,63.01,63.07,63.01,63.065,198600000.0
2009-03-06 23:03:00,63.06,63.09,63.055,63.07,42200000.0
2009-03-06 23:04:00,63.065,63.1,63.065,63.09,119600000.0
2009-03-06 23:05:00,63.09,63.11,63.075,63.08,208200000.0
2009-03-06 23:06:00,63.08,63.1,63.08,63.08,126800000.0
2009-03-06 23:07:00,63.08,63.085,62.975,63.025,170200000.0
2009-03-06 23:08:00,63.02,63.03,63.015,63.015,62200000.0
2009-03-06 23:09:00,63.015,63.03,63.015,63.03,65600000.0
2009-03-06 23:10:00,63.005,63.01,62.985,63.0,84400000.0
2009-03-06 23:11:00,63.0,63.01,63.0,63.005,30200000.0
2009-03-06 23:12:00,63.005,63.025,63.0,63.025,115000000.0
2009-03-06 23:13:00,63.02,63.03,63.02,63.025,80400000.0
2009-03-06 23:14:00,63.025,63.04,63.025,63.04,74800000.0
2009-03-06 23:15:00,63.04,63.08,63.04,63.075,130000000.0
2009-03-06 23:16:00,63.07,63.15,63.07,63.14,330600000.0
2009-03-06 23:17:00,63.14,63.14,63.125,63.125,75400000.0
2009-03-06 23:18:00,63.125,63.125,63.07,63.085,153600000.0
2009-03-06 23:19:00,63.105,63.13,63.04,63.045,115400000.0
2009-03-06 23:20:00,63.045,63.1,63.005,63.065,268200000.0
2009-03-06 23:21:00,63.065,63.065,63.005,63.025,131200000.0
2009-03-06 23:22:00,63.02,63.035,63.01,63.01,68200000.0
2009-03-06 23:23:00,63.01,63.015,63.005,63.015,53200000.0
2009-03-06 23:24:00,63.015,63.05,63.015,63.04,61400000.0
2009-03-06 23:25:00,63.04,63.04,62.965,62.985,235200000.0
2009-03-06 23:26:00,62.985,63.03,62.96,63.0,412000000.0
2009-03-06 23:27:00,62.995,63.015,62.99,63.01,100400000.0
2009-03-06 23:28:00,63.015,63.015,62.965,62.995,214600000.0
2009-03-06 23:29:00,62.985,63.035,62.96,63.03,265200000.0
2009-03-06 23:30:00,63.03,63.055,63.025,63.055,140600000.0
2009-03-06 23:31:00,63.04,63.045,63.03,63.03,92000000.0
2009-03-06 23:32:00,63.03,63.035,63.01,63.03,88600000.0
2009-03-06 23:33:00,63.03,63.035,63.02,63.025,115400000.0
2009-03-06 23:34:00,63.03,63.065,63.02,63.02,86800000.0
2009-03-06 23:35:00,63.02,63.025,63.02,63.025,81600000.0
2009-03-06 23:36:00,63.045,63.05,63.025,63.025,33800000.0
2009-03-06 23:37:00,63.02,63.035,63.015,63.02,85200000.0
2009-03-06 23:38:00,63.02,63.03,63.0,63.005,77600000.0
2009-03-06 23:39:00,63.035,63.035,63.005,63.02,63600000.0
2009-03-06 23:40:00,63.0,63.035,62.995,63.0,119600000.0
2009-03-06 23:41:00,62.995,63.0,62.975,62.995,148600000.0
2009-03-06 23:42:00,62.995,63.005,62.98,62.98,126200000.0
2009-03-06 23:43:00,62.99,63.0,62.94,62.955,119400000.0
2009-03-06 23:44:00,62.95,62.99,62.95,62.95,129000000.0
2009-03-06 23:45:00,62.96,62.985,62.96,62.985,68000000.0
2009-03-06 23:46:00,62.985,62.985,62.955,62.96,126000000.0
2009-03-06 23:47:00,62.935,62.935,62.915,62.935,67000000.0
2009-03-06 23:48:00,62.94,62.94,62.925,62.94,46000000.0
2009-03-06 23:49:00,62.95,62.95,62.935,62.945,93400000.0
2009-03-06 23:50:00,62.955,62.96,62.945,62.95,70600000.0
2009-03-06 23:51:00,62.95,62.965,62.95,62.95,65200000.0
2009-03-06 23:52:00,62.95,62.96,62.945,62.96,106800000.0
2009-03-06 23:53:00,62.96,62.96,62.945,62.945,8000000.0
2009-03-06 23:54:00,62.945,62.95,62.945,62.95,11200000.0
2009-03-06 23:55:00,62.945,62.98,62.92,62.98,77800000.0
2009-03-06 23:56:00,62.98,62.98,62.96,62.96,31600000.0
2009-03-06 23:57:00,62.96,62.96,62.91,62.925,56800000.0
2009-03-06 23:58:00,62.94,62.945,62.93,62.935,38800000.0
2009-03-06 23:59:00,62.935,62.945,62.93,62.945,18000000.0
2009-03-08 23:00:00,62.887,62.922,62.873,62.922,193200000.0
2009-03-08 23:01:00,62.895,62.927,62.882,62.906,123400001.0
2009-03-08 23:02:00,62.903,62.963,62.882,62.901,214800000.0
2009-03-08 23:03:00,62.899,62.9,62.87,62.897,118800001.0
2009-03-08 23:04:00,62.901,62.922,62.879,62.883,139700000.0
2009-03-08 23:05:00,62.877,62.908,62.848,62.871,164000000.0
2009-03-08 23:06:00,62.881,62.903,62.853,62.855,156200001.0
2009-03-08 23:07:00,62.861,62.916,62.861,62.909,108400000.0
2009-03-08 23:08:00,62.888,62.903,62.85,62.88,194600001.0
2009-03-08 23:09:00,62.883,62.949,62.855,62.93,182000000.0
2009-03-08 23:10:00,62.914,62.946,62.881,62.91,151000001.0
2009-03-08 23:11:00,62.915,62.973,62.877,62.911,230799999.0
2009-03-08 23:12:00,62.896,62.999,62.895,62.968,143800000.0
2009-03-08 23:13:00,62.965,63.0,62.955,62.994,118200000.0
2009-03-08 23:14:00,62.995,62.996,62.955,62.956,27600000.0
2009-03-08 23:15:00,62.955,63.022,62.955,63.016,105200000.0
2009-03-08 23:16:00,63.044,63.049,62.941,62.957,99000000.0
2009-03-08 23:17:00,62.947,62.97,62.946,62.951,145400000.0
2009-03-08 23:18:00,62.979,62.996,62.948,62.96,208800000.0
2009-03-08 23:19:00,62.964,63.006,62.956,62.962,231600000.0
2009-03-08 23:20:00,63.004,63.005,62.958,63.001,171800000.0
2009-03-08 23:21:00,62.999,63.014,62.962,63.011,94400001.0
2009-03-08 23:22:00,62.989,63.053,62.959,63.037,125800000.0
2009-03-08 23:23:00,63.021,63.057,62.987,63.029,78200000.0
2009-03-08 23:24:00,63.04,63.045,62.978,63.02,206600000.0
2009-03-08 23:25:00,63.015,63.061,62.99,63.032,250200000.0
2009-03-08 23:26:00,63.025,63.074,63.006,63.03,184200000.0
2009-03-08 23:27:00,63.034,63.055,63.02,63.042,198900000.0
2009-03-08 23:28:00,63.043,63.098,63.031,63.098,274800000.0
2009-03-08 23:29:00,63.071,63.135,63.035,63.135,257600000.0
2009-03-08 23:30:00,63.096,63.13,63.078,63.112,296800000.0
2009-03-08 23:31:00,63.1,63.123,63.077,63.111,176100000.0
2009-03-08 23:32:00,63.101,63.106,63.037,63.063,264400000.0
2009-03-08 23:33:00,63.064,63.107,63.047,63.051,180200001.0
2009-03-08 23:34:00,63.074,63.095,63.018,63.018,190500001.0
2009-03-08 23:35:00,63.056,63.073,63.012,63.042,315800000.0
2009-03-08 23:36:00,63.039,63.068,62.988,63.02,81600000.0
2009-03-08 23:37:00,63.014,63.083,63.012,63.019,77600000.0
2009-03-08 23:38:00,63.049,63.066,62.964,62.984,100400002.0
2009-03-08 23:39:00,62.966,63.019,62.949,62.995,270800000.0
2009-03-08 23:40:00,62.991,63.029,62.97,62.991,113400001.0
2009-03-08 23:41:00,62.993,63.011,62.991,62.991,133300000.0
2009-03-08 23:42:00,62.998,63.008,62.964,62.992,110400000.0
2009-03-08 23:43:00,62.989,62.989,62.97,62.97,129000000.0
2009-03-08 23:44:00,62.973,63.021,62.967,62.976,56800000.0
2009-03-08 23:45:00,62.985,62.997,62.961,62.986,118000000.0
2009-03-08 23:46:00,63.008,63.008,62.939,62.95,259600000.0
2009-03-08 23:47:00,62.943,62.981,62.936,62.981,148999999.0
2009-03-08 23:48:00,62.958,62.977,62.931,62.948,119400000.0
2009-03-08 23:49:00,62.939,62.976,62.929,62.941,42800000.0
2009-03-08 23:50:00,62.936,62.971,62.934,62.943,106600000.0
2009-03-08 23:51:00,62.98,63.009,62.942,62.983,198000001.0
2009-03-08 23:52:00,62.98,63.027,62.945,63.027,204600001.0
2009-03-08 23:53:00,62.976,63.008,62.931,62.95,278200001.0
2009-03-08 23:54:00,62.957,62.966,62.933,62.966,166200000.0
2009-03-08 23:55:00,62.975,62.988,62.932,62.953,233400000.0
2009-03-08 23:56:00,62.984,63.0,62.96,62.96,242800000.0
2009-03-08 23:57:00,62.986,62.994,62.955,62.969,160200000.0
2009-03-08 23:58:00,63.004,63.044,62.983,63.022,251800000.0
2009-03-08 23:59:00,63.039,63.039,62.945,62.97,172200000.0
2009-03-09 00:00:00,63.03,63.04,63.03,63.04,10800000.0
2009-03-09 00:01:00,63.035,63.04,63.035,63.04,18000000.0
2009-03-09 00:02:00,63.06,63.06,62.99,62.99,10800000.0
2009-03-09 00:03:00,62.995,63.075,62.995,63.065,50400000.0
2009-03-09 00:04:00,63.06,63.06,63.06,63.06,3600000.0
2009-03-09 00:05:00,63.065,63.065,63.06,63.06,7200000.0
2009-03-09 00:06:00,63.07,63.07,63.07,63.07,10800000.0
2009-03-09 00:07:00,63.095,63.16,63.065,63.115,64400000.0
2009-03-09 00:08:00,63.12,63.125,63.06,63.06,64800000.0
2009-03-09 00:09:00,63.06,63.07,63.05,63.065,36000000.0
2009-03-09 00:10:00,63.08,63.08,62.965,62.995,86400000.0
2009-03-09 00:11:00,62.985,62.995,62.965,62.97,65200000.0
2009-03-09 00:12:00,62.98,63.015,62.98,63.01,28800000.0
2009-03-09 00:13:00,63.0,63.025,63.0,63.02,36000000.0
2009-03-09 00:14:00,63.015,63.02,63.015,63.02,16000000.0
2009-03-09 00:15:00,63.015,63.05,63.015,63.05,35600000.0
2009-03-09 00:16:00,63.055,63.055,63.055,63.055,14400000.0
2009-03-09 00:17:00,63.065,63.095,63.055,63.095,64800000.0
2009-03-09 00:18:00,63.1,63.115,63.07,63.075,39600000.0
2009-03-09 00:19:00,63.08,63.095,63.075,63.095,36000000.0
2009-03-09 00:20:00,63.095,63.095,63.09,63.09,32400000.0
2009-03-09 00:21:00,63.08,63.08,63.055,63.08,90000000.0
2009-03-09 00:22:00,63.075,63.075,63.055,63.065,45600000.0
2009-03-09 00:23:00,63.065,63.065,63.065,63.065,3600000.0
2009-03-09 00:24:00,63.07,63.07,63.06,63.06,10800000.0
2009-03-09 00:25:00,63.004,63.041,63.004,63.023,62400000.0
2009-03-09 00:26:00,63.05,63.06,63.025,63.025,36000000.0
2009-03-09 00:27:00,63.03,63.03,63.015,63.025,82800000.0
2009-03-09 00:28:00,63.01,63.025,63.01,63.015,39600000.0
2009-03-09 00:29:00,63.015,63.015,63.015,63.015,14400000.0
2009-03-09 00:30:00,63.015,63.015,63.015,63.015,7200000.0
2009-03-09 00:31:00,63.02,63.02,63.015,63.015,18000000.0
2009-03-09 00:32:00,63.01,63.01,63.0,63.0,18000000.0
2009-03-09 00:33:00,63.0,63.025,62.97,62.975,101200000.0
2009-03-09 00:34:00,62.98,63.02,62.97,63.02,62400000.0
2009-03-09 00:35:00,63.02,63.02,62.96,62.985,103800000.0
2009-03-09 00:36:00,62.99,62.99,62.99,62.99,18000000.0
2009-03-09 00:37:00,62.99,62.99,62.99,62.99,28800000.0
2009-03-09 00:38:00,63.0,63.02,62.995,63.02,30400000.0
2009-03-09 00:39:00,63.025,63.025,63.005,63.005,50400000.0
2009-03-09 00:40:00,63.005,63.015,63.005,63.01,36000000.0
2009-03-09 00:41:00,63.01,63.01,62.98,63.0,49600000.0
2009-03-09 00:42:00,63.0,63.01,63.0,63.005,31200000.0
2009-03-09 00:43:00,63.0,63.01,63.0,63.01,26400000.0
2009-03-09 00:44:00,63.01,63.01,63.0,63.0,24000000.0
2009-03-09 00:45:00,63.005,63.015,63.005,63.01,28800000.0
2009-03-09 00:46:00,63.005,63.005,63.005,63.005,3600000.0
2009-03-09 00:47:00,63.0,63.0,62.99,62.99,18000000.0
2009-03-09 00:48:00,62.995,62.995,62.995,62.995,7200000.0
2009-03-09 00:49:00,62.99,63.005,62.99,63.005,36000000.0
2009-03-09 00:50:00,63.005,63.005,62.995,63.0,32400000.0
2009-03-09 00:51:00,63.005,63.02,63.0,63.015,50400000.0
2009-03-09 00:52:00,63.015,63.035,63.005,63.015,77200000.0
2009-03-09 00:53:00,63.015,63.025,63.015,63.02,40800000.0
2009-03-09 00:54:00,63.015,63.015,63.01,63.015,34800000.0
2009-03-09 00:55:00,63.015,63.02,62.99,62.995,32400000.0
2009-03-09 00:56:00,63.0,63.01,63.0,63.005,32400000.0
2009-03-09 00:57:00,62.995,63.02,62.995,63.015,57600000.0
2009-03-09 00:58:00,63.015,63.015,62.995,63.0,43600000.0
2009-03-09 00:59:00,63.0,63.03,63.0,63.025,79600000.0
2009-03-09 01:00:00,63.025,63.025,62.985,63.01,161000000.0
2009-03-09 01:01:00,63.005,63.03,63.005,63.01,62800000.0
2009-03-09 01:02:00,63.01,63.025,63.01,63.02,84000000.0
2009-03-09 01:03:00,63.015,63.04,63.005,63.04,110800000.0
2009-03-09 01:04:00,63.04,63.045,63.04,63.045,22800000.0
2009-03-09 01:05:00,63.05,63.065,63.045,63.065,37200000.0
2009-03-09 01:06:00,63.07,63.125,63.065,63.11,140800000.0
2009-03-09 01:07:00,63.11,63.11,63.1,63.105,55600000.0
2009-03-09 01:08:00,63.11,63.12,63.085,63.1,108000000.0
2009-03-09 01:09:00,63.095,63.105,63.09,63.1,73200000.0
2009-03-09 01:10:00,63.095,63.1,63.09,63.095,49200000.0
2009-03-09 01:11:00,63.09,63.115,63.09,63.115,70800000.0
2009-03-09 01:12:00,63.11,63.11,63.105,63.105,7200000.0
2009-03-09 01:13:00,63.115,63.12,63.09,63.11,108800000.0
2009-03-09 01:14:00,63.105,63.165,63.1,63.12,110300000.0
2009-03-09 01:15:00,63.12,63.155,63.095,63.1,209800000.0
2009-03-09 01:16:00,63.105,63.12,63.095,63.095,102400000.0
2009-03-09 01:17:00,63.105,63.115,63.085,63.09,88400000.0
2009-03-09 01:18:00,63.09,63.105,63.06,63.07,194000000.0
2009-03-09 01:19:00,63.07,63.07,63.065,63.065,7200000.0
2009-03-09 01:20:00,63.065,63.07,63.05,63.07,88000000.0
2009-03-09 01:21:00,63.075,63.1,63.065,63.1,71200000.0
2009-03-09 01:22:00,63.1,63.11,63.08,63.085,88400000.0
2009-03-09 01:23:00,63.095,63.105,63.095,63.095,18000000.0
2009-03-09 01:24:00,63.1,63.1,63.1,63.1,9200000.0
2009-03-09 01:25:00,63.095,63.095,63.065,63.065,280800000.0
2009-03-09 01:26:00,63.065,63.09,63.06,63.075,411400000.0
2009-03-09 01:27:00,63.075,63.09,63.065,63.065,227600000.0
2009-03-09 01:28:00,63.065,63.08,63.06,63.08,117600000.0
2009-03-09 01:29:00,63.08,63.08,63.08,63.08,101800000.0
2009-03-09 01:30:00,63.085,63.125,63.085,63.09,195600000.0
2009-03-09 01:31:00,63.09,63.1,63.09,63.095,89400000.0
2009-03-09 01:32:00,63.095,63.105,63.085,63.1,112600000.0
2009-03-09 01:33:00,63.095,63.1,63.06,63.065,206200000.0
2009-03-09 01:34:00,63.06,63.06,63.05,63.06,138600000.0
2009-03-09 01:35:00,63.06,63.075,63.045,63.045,204000000.0
2009-03-09 01:36:00,63.045,63.055,63.035,63.04,166200000.0
2009-03-09 01:37:00,63.04,63.04,63.01,63.015,195000000.0
2009-03-09 01:38:00,63.015,63.015,62.99,63.0,188600000.0
2009-03-09 01:39:00,63.005,63.01,62.985,62.99,172400000.0
2009-03-09 01:40:00,62.99,62.995,62.96,62.985,391000000.0
2009-03-09 01:41:00,62.985,63.005,62.985,63.0,142000000.0
2009-03-09 01:42:00,63.0,63.035,62.985,62.985,265400000.0
2009-03-09 01:43:00,62.985,63.0,62.985,62.985,184800000.0
2009-03-09 01:44:00,62.985,63.0,62.98,62.995,215200000.0
2009-03-09 01:45:00,62.995,62.995,62.98,62.99,219200000.0
2009-03-09 01:46:00,62.99,63.005,62.96,62.96,262600000.0
2009-03-09 01:47:00,62.965,62.97,62.945,62.95,187000000.0
2009-03-09 01:48:00,62.955,62.96,62.95,62.96,33200000.0
2009-03-09 01:49:00,62.96,62.985,62.955,62.96,104400000.0
2009-03-09 01:50:00,62.95,62.96,62.925,62.93,188000000.0
2009-03-09 01:51:00,62.935,62.97,62.935,62.955,173600000.0
2009-03-09 01:52:00,62.95,62.975,62.95,62.955,229600000.0
2009-03-09 01:53:00,62.955,62.965,62.95,62.955,245200000.0
2009-03-09 01:54:00,62.955,62.955,62.94,62.945,143600000.0
2009-03-09 01:55:00,62.945,62.955,62.945,62.95,69800000.0
2009-03-09 01:56:00,62.945,62.98,62.94,62.975,195000000.0
2009-03-09 01:57:00,62.975,62.98,62.965,62.965,117200000.0
2009-03-09 01:58:00,62.965,62.975,62.96,62.96,58400000.0
2009-03-09 01:59:00,62.965,62.97,62.95,62.955,78200000.0
2009-03-09 02:00:00,62.955,62.99,62.955,62.975,152200000.0
2009-03-09 02:01:00,62.98,62.98,62.97,62.97,45600000.0
2009-03-09 02:02:00,62.97,62.975,62.96,62.965,49200000.0
2009-03-09 02:03:00,62.97,62.975,62.95,62.955,59200000.0
2009-03-09 02:04:00,62.96,63.005,62.96,63.005,118800000.0
2009-03-09 02:05:00,63.0,63.01,62.995,63.005,128400000.0
2009-03-09 02:06:00,63.0,63.005,62.995,63.005,61200000.0
2009-03-09 02:07:00,63.015,63.02,63.005,63.01,90000000.0
2009-03-09 02:08:00,63.01,63.02,63.0,63.015,111600000.0
2009-03-09 02:09:00,63.015,63.02,63.0,63.015,79200000.0
2009-03-09 02:10:00,63.01,63.05,63.01,63.04,111200000.0
2009-03-09 02:11:00,63.04,63.075,63.04,63.07,122400000.0
2009-03-09 02:12:00,63.065,63.08,63.065,63.07,72000000.0
2009-03-09 02:13:00,63.08,63.12,63.065,63.12,148200000.0
2009-03-09 02:14:00,63.12,63.17,63.11,63.15,268000000.0
2009-03-09 02:15:00,63.15,63.16,63.13,63.145,143400000.0
2009-03-09 02:16:00,63.155,63.2,63.155,63.2,98800000.0
2009-03-09 02:17:00,63.2,63.215,63.2,63.21,75600000.0
2009-03-09 02:18:00,63.2,63.255,63.2,63.24,118800000.0
2009-03-09 02:19:00,63.24,63.25,63.22,63.24,176400000.0
2009-03-09 02:20:00,63.245,63.33,63.24,63.29,352800000.0
2009-03-09 02:21:00,63.295,63.3,63.285,63.29,161600000.0
2009-03-09 02:22:00,63.28,63.305,63.275,63.28,270600000.0
2009-03-09 02:23:00,63.29,63.29,63.245,63.245,261200000.0
2009-03-09 02:24:00,63.245,63.245,63.225,63.23,110600000.0
2009-03-09 02:25:00,63.23,63.245,63.215,63.245,222600000.0
2009-03-09 02:26:00,63.245,63.265,63.24,63.26,237800000.0
2009-03-09 02:27:00,63.26,63.275,63.25,63.26,173400000.0
2009-03-09 02:28:00,63.26,63.265,63.26,63.265,21600000.0
2009-03-09 02:29:00,63.28,63.28,63.265,63.275,52600000.0
2009-03-09 02:30:00,63.265,63.31,63.26,63.285,170800000.0
2009-03-09 02:31:00,63.28,63.3,63.28,63.3,64000000.0
2009-03-09 02:32:00,63.3,63.31,63.295,63.305,158600000.0
2009-03-09 02:33:00,63.315,63.36,63.31,63.35,178200000.0
2009-03-09 02:34:00,63.345,63.345,63.335,63.335,88400000.0
2009-03-09 02:35:00,63.34,63.34,63.32,63.34,73600000.0
2009-03-09 02:36:00,63.335,63.36,63.325,63.355,144800000.0
2009-03-09 02:37:00,63.355,63.37,63.345,63.345,130800000.0
2009-03-09 02:38:00,63.34,63.355,63.325,63.33,175400000.0
2009-03-09 02:39:00,63.33,63.37,63.315,63.365,164400000.0
2009-03-09 02:40:00,63.365,63.37,63.345,63.355,125600000.0
2009-03-09 02:41:00,63.355,63.355,63.35,63.35,98200000.0
2009-03-09 02:42:00,63.35,63.35,63.34,63.345,24200000.0
2009-03-09 02:43:00,63.335,63.345,63.31,63.345,113400000.0
2009-03-09 02:44:00,63.34,63.345,63.3,63.3,201600000.0
2009-03-09 02:45:00,63.3,63.305,63.275,63.3,246800000.0
2009-03-09 02:46:00,63.3,63.315,63.3,63.3,140600000.0
2009-03-09 02:47:00,63.3,63.31,63.29,63.305,150600000.0
2009-03-09 02:48:00,63.31,63.31,63.285,63.285,94000000.0
2009-03-09 02:49:00,63.285,63.3,63.28,63.295,112200000.0
2009-03-09 02:50:00,63.29,63.295,63.28,63.28,45400000.0
2009-03-09 02:51:00,63.275,63.28,63.25,63.255,93400000.0
2009-03-09 02:52:00,63.255,63.255,63.205,63.205,208800000.0
2009-03-09 02:53:00,63.205,63.215,63.185,63.19,319400000.0
2009-03-09 02:54:00,63.2,63.2,63.15,63.165,458200000.0
2009-03-09 02:55:00,63.17,63.22,63.155,63.22,239600000.0
2009-03-09 02:56:00,63.225,63.25,63.215,63.235,215800000.0
2009-03-09 02:57:00,63.24,63.24,63.22,63.225,211000000.0
2009-03-09 02:58:00,63.225,63.23,63.2,63.205,215400000.0
2009-03-09 02:59:00,63.205,63.215,63.19,63.21,199200000.0
2009-03-09 03:00:00,63.205,63.21,63.185,63.205,118200000.0
2009-03-09 03:01:00,63.205,63.22,63.185,63.215,164200000.0
2009-03-09 03:02:00,63.215,63.23,63.19,63.22,119800000.0
2009-03-09 03:03:00,63.22,63.225,63.195,63.225,88200000.0
2009-03-09 03:04:00,63.225,63.265,63.225,63.26,168800000.0
2009-03-09 03:05:00,63.26,63.275,63.25,63.265,172400000.0
2009-03-09 03:06:00,63.265,63.265,63.245,63.245,211000000.0
2009-03-09 03:07:00,63.25,63.265,63.245,63.255,172400000.0
2009-03-09 03:08:00,63.255,63.26,63.23,63.235,182000000.0
2009-03-09 03:09:00,63.235,63.245,63.21,63.23,94400000.0
2009-03-09 03:10:00,63.23,63.25,63.23,63.235,55200000.0
2009-03-09 03:11:00,63.23,63.24,63.215,63.23,97200000.0
2009-03-09 03:12:00,63.23,63.23,63.195,63.2,207000000.0
2009-03-09 03:13:00,63.2,63.21,63.18,63.19,170600000.0
2009-03-09 03:14:00,63.18,63.18,63.155,63.165,119400000.0
2009-03-09 03:15:00,63.17,63.195,63.11,63.12,283000000.0
2009-03-09 03:16:00,63.12,63.14,63.115,63.125,161000000.0
2009-03-09 03:17:00,63.125,63.125,63.095,63.11,88600000.0
2009-03-09 03:18:00,63.11,63.11,63.085,63.095,180400000.0
2009-03-09 03:19:00,63.1,63.135,63.085,63.135,143000000.0
2009-03-09 03:20:00,63.135,63.155,63.13,63.15,83400000.0
2009-03-09 03:21:00,63.165,63.19,63.16,63.18,82800000.0
2009-03-09 03:22:00,63.18,63.235,63.175,63.23,146400000.0
2009-03-09 03:23:00,63.23,63.235,63.205,63.22,142400000.0
2009-03-09 03:24:00,63.22,63.255,63.22,63.245,180000000.0
2009-03-09 03:25:00,63.24,63.25,63.23,63.24,121600000.0
2009-03-09 03:26:00,63.23,63.23,63.21,63.21,58600000.0
2009-03-09 03:27:00,63.21,63.215,63.175,63.215,131600000.0
2009-03-09 03:28:00,63.22,63.23,63.215,63.225,132400000.0
2009-03-09 03:29:00,63.22,63.22,63.155,63.16,107600000.0
2009-03-09 03:30:00,63.165,63.19,63.15,63.19,112600000.0
2009-03-09 03:31:00,63.2,63.205,63.2,63.205,32400000.0
2009-03-09 03:32:00,63.195,63.205,63.19,63.2,50400000.0
2009-03-09 03:33:00,63.2,63.21,63.2,63.2,68400000.0
2009-03-09 03:34:00,63.195,63.205,63.185,63.19,41400000.0
2009-03-09 03:35:00,63.195,63.205,63.195,63.2,57800000.0
2009-03-09 03:36:00,63.205,63.225,63.195,63.195,64000000.0
2009-03-09 03:37:00,63.2,63.23,63.195,63.23,43200000.0
2009-03-09 03:38:00,63.235,63.26,63.235,63.26,93400000.0
2009-03-09 03:39:00,63.26,63.265,63.255,63.265,215800000.0
2009-03-09 03:40:00,63.26,63.27,63.255,63.26,63600000.0
2009-03-09 03:41:00,63.26,63.265,63.25,63.25,35000000.0
2009-03-09 03:42:00,63.25,63.255,63.25,63.25,28600000.0
2009-03-09 03:43:00,63.25,63.25,63.25,63.25,6800000.0
2009-03-09 03:44:00,63.245,63.245,63.21,63.215,93400000.0
2009-03-09 03:45:00,63.22,63.225,63.21,63.22,63200000.0
2009-03-09 03:46:00,63.22,63.225,63.205,63.205,82600000.0
2009-03-09 03:47:00,63.2,63.215,63.2,63.21,49200000.0
2009-03-09 03:48:00,63.21,63.22,63.205,63.205,39600000.0
2009-03-09 03:49:00,63.205,63.21,63.2,63.205,21600000.0
2009-03-09 03:50:00,63.2,63.21,63.17,63.195,149600000.0
2009-03-09 03:51:00,63.19,63.195,63.18,63.195,56400000.0
2009-03-09 03:52:00,63.185,63.195,63.16,63.16,50400000.0
2009-03-09 03:53:00,63.16,63.16,63.145,63.145,114600000.0
2009-03-09 03:54:00,63.145,63.17,63.135,63.17,52800000.0
2009-03-09 03:55:00,63.17,63.17,63.17,63.17,3600000.0
2009-03-09 03:56:00,63.175,63.18,63.17,63.175,31000000.0
2009-03-09 03:57:00,63.18,63.18,63.16,63.16,56800000.0
2009-03-09 03:58:00,63.16,63.165,63.16,63.165,7200000.0
2009-03-09 03:59:00,63.16,63.16,63.155,63.155,73800000.0
2009-03-09 04:00:00,63.165,63.17,63.165,63.165,10800000.0
2009-03-09 04:01:00,63.17,63.17,63.155,63.155,53600000.0
2009-03-09 04:02:00,63.155,63.165,63.155,63.16,18000000.0
2009-03-09 04:03:00,63.165,63.195,63.165,63.18,161000000.0
2009-03-09 04:04:00,63.19,63.225,63.185,63.225,205400000.0
2009-03-09 04:05:00,63.225,63.225,63.21,63.21,25200000.0
2009-03-09 04:06:00,63.215,63.22,63.215,63.215,36000000.0
2009-03-09 04:07:00,63.22,63.22,63.205,63.21,50400000.0
2009-03-09 04:08:00,63.21,63.23,63.205,63.22,144200000.0
2009-03-09 04:09:00,63.23,63.24,63.215,63.22,71600000.0
2009-03-09 04:10:00,63.22,63.24,63.22,63.24,63200000.0
2009-03-09 04:11:00,63.245,63.28,63.245,63.27,97200000.0
2009-03-09 04:12:00,63.27,63.27,63.245,63.25,152200000.0
2009-03-09 04:13:00,63.25,63.26,63.25,63.25,76800000.0
2009-03-09 04:14:00,63.25,63.26,63.245,63.26,60800000.0
2009-03-09 04:15:00,63.255,63.285,63.25,63.28,163800000.0
2009-03-09 04:16:00,63.255,63.29,63.25,63.255,185600000.0
2009-03-09 04:17:00,63.255,63.3,63.255,63.285,122600000.0
2009-03-09 04:18:00,63.28,63.295,63.28,63.29,81600000.0
2009-03-09 04:19:00,63.29,63.295,63.27,63.27,91000000.0
2009-03-09 04:20:00,63.265,63.27,63.255,63.265,125400000.0
2009-03-09 04:21:00,63.27,63.31,63.255,63.3,218000000.0
2009-03-09 04:22:00,63.305,63.305,63.25,63.265,145200000.0
2009-03-09 04:23:00,63.27,63.29,63.27,63.285,43200000.0
2009-03-09 04:24:00,63.28,63.295,63.235,63.255,133800000.0
2009-03-09 04:25:00,63.255,63.275,63.25,63.27,84200000.0
2009-03-09 04:26:00,63.27,63.335,63.27,63.325,166700000.0
2009-03-09 04:27:00,63.32,63.32,63.275,63.285,192000000.0
2009-03-09 04:28:00,63.28,63.29,63.27,63.28,65600000.0
2009-03-09 04:29:00,63.285,63.285,63.275,63.285,72200000.0
2009-03-09 04:30:00,63.28,63.29,63.26,63.265,56800000.0
2009-03-09 04:31:00,63.27,63.27,63.255,63.265,109200000.0
2009-03-09 04:32:00,63.265,63.28,63.265,63.275,67400000.0
2009-03-09 04:33:00,63.29,63.29,63.275,63.275,36000000.0
2009-03-09 04:34:00,63.27,63.27,63.23,63.235,122800000.0
2009-03-09 04:35:00,63.23,63.23,63.22,63.23,46800000.0
2009-03-09 04:36:00,63.23,63.245,63.23,63.245,36000000.0
2009-03-09 04:37:00,63.245,63.25,63.245,63.25,25200000.0
2009-03-09 04:38:00,63.25,63.26,63.25,63.25,25200000.0
2009-03-09 04:39:00,63.255,63.26,63.25,63.25,21600000.0
2009-03-09 04:40:00,63.25,63.25,63.225,63.24,48400000.0
2009-03-09 04:41:00,63.225,63.225,63.22,63.22,26400000.0
2009-03-09 04:42:00,63.23,63.23,63.21,63.21,46800000.0
2009-03-09 04:43:00,63.215,63.215,63.21,63.215,20000000.0
2009-03-09 04:44:00,63.22,63.235,63.22,63.225,92000000.0
2009-03-09 04:45:00,63.23,63.235,63.215,63.235,51600000.0
2009-03-09 04:46:00,63.24,63.24,63.22,63.22,43800000.0
2009-03-09 04:47:00,63.22,63.225,63.215,63.215,91800000.0
2009-03-09 04:48:00,63.21,63.215,63.21,63.215,10800000.0
2009-03-09 04:49:00,63.215,63.22,63.21,63.215,16000000.0
2009-03-09 04:50:00,63.21,63.22,63.21,63.22,10800000.0
2009-03-09 04:51:00,63.225,63.23,63.215,63.22,51400000.0
2009-03-09 04:52:00,63.225,63.225,63.185,63.19,88600000.0
2009-03-09 04:53:00,63.19,63.195,63.175,63.18,32400000.0
2009-03-09 04:54:00,63.185,63.19,63.18,63.19,41800000.0
2009-03-09 04:55:00,63.185,63.22,63.185,63.215,84000000.0
2009-03-09 04:56:00,63.22,63.22,63.195,63.205,57400000.0
2009-03-09 04:57:00,63.21,63.21,63.2,63.205,36000000.0
2009-03-09 04:58:00,63.2,63.205,63.18,63.18,64400000.0
2009-03-09 04:59:00,63.19,63.195,63.18,63.18,43200000.0
2009-03-09 05:00:00,63.18,63.18,63.115,63.115,125800000.0
2009-03-09 05:01:00,63.12,63.13,63.1,63.125,149200000.0
2009-03-09 05:02:00,63.13,63.13,63.09,63.11,171200000.0
2009-03-09 05:03:00,63.105,63.12,63.105,63.11,48400000.0
2009-03-09 05:04:00,63.11,63.11,63.075,63.08,75800000.0
2009-03-09 05:05:00,63.08,63.095,63.065,63.065,52000000.0
2009-03-09 05:06:00,63.07,63.07,63.06,63.06,34200000.0
2009-03-09 05:07:00,63.06,63.095,63.06,63.09,38600000.0
2009-03-09 05:08:00,63.085,63.085,63.03,63.03,142000000.0
2009-03-09 05:09:00,63.035,63.07,63.03,63.035,301200000.0
2009-03-09 05:10:00,63.04,63.065,63.04,63.05,196800000.0
2009-03-09 05:11:00,63.055,63.065,63.025,63.025,75600000.0
2009-03-09 05:12:00,63.01,63.01,62.985,62.995,197200000.0
2009-03-09 05:13:00,62.99,63.005,62.955,63.005,206400000.0
2009-03-09 05:14:00,63.005,63.03,62.995,63.02,168000000.0
2009-03-09 05:15:00,63.03,63.04,63.03,63.035,32400000.0
2009-03-09 05:16:00,63.035,63.04,63.03,63.035,56400000.0
2009-03-09 05:17:00,63.04,63.05,63.04,63.045,21600000.0
2009-03-09 05:18:00,63.05,63.06,63.045,63.055,90000000.0
2009-03-09 05:19:00,63.06,63.07,63.05,63.055,111600000.0
2009-03-09 05:20:00,63.055,63.06,63.03,63.035,80200000.0
2009-03-09 05:21:00,63.025,63.025,63.02,63.025,32600000.0
2009-03-09 05:22:00,63.03,63.04,63.025,63.03,91800000.0
2009-03-09 05:23:00,63.03,63.03,62.985,62.985,160200000.0
2009-03-09 05:24:00,62.99,63.015,62.99,63.015,34800000.0
2009-03-09 05:25:00,63.015,63.035,62.995,63.035,64800000.0
2009-03-09 05:26:00,63.035,63.035,63.035,63.035,10800000.0
2009-03-09 05:27:00,63.03,63.04,63.03,63.04,43200000.0
2009-03-09 05:28:00,63.04,63.05,63.035,63.045,42000000.0
2009-03-09 05:29:00,63.04,63.05,63.04,63.05,64800000.0
2009-03-09 05:30:00,63.05,63.05,62.985,62.985,187400000.0
2009-03-09 05:31:00,62.985,62.985,62.96,62.975,185600000.0
2009-03-09 05:32:00,62.975,63.02,62.955,62.96,336600000.0
2009-03-09 05:33:00,62.965,62.975,62.95,62.96,118200000.0
2009-03-09 05:34:00,62.965,62.965,62.945,62.955,26800000.0
2009-03-09 05:35:00,62.955,62.955,62.925,62.925,48000000.0
2009-03-09 05:36:00,62.925,62.925,62.835,62.855,266000000.0
2009-03-09 05:37:00,62.85,62.855,62.795,62.81,133800000.0
2009-03-09 05:38:00,62.815,62.82,62.765,62.775,152200000.0
2009-03-09 05:39:00,62.745,62.765,62.71,62.72,266800000.0
2009-03-09 05:40:00,62.715,62.72,62.695,62.705,264000000.0
2009-03-09 05:41:00,62.71,62.76,62.7,62.76,265000000.0
2009-03-09 05:42:00,62.78,62.785,62.735,62.75,320400000.0
2009-03-09 05:43:00,62.75,62.785,62.75,62.75,168000000.0
2009-03-09 05:44:00,62.745,62.77,62.745,62.77,36600000.0
2009-03-09 05:45:00,62.78,62.785,62.77,62.775,46600000.0
2009-03-09 05:46:00,62.77,62.805,62.77,62.8,91400000.0
2009-03-09 05:47:00,62.8,62.8,62.785,62.79,46400000.0
2009-03-09 05:48:00,62.79,62.79,62.745,62.745,233000000.0
2009-03-09 05:49:00,62.755,62.76,62.74,62.745,102800000.0
2009-03-09 05:50:00,62.76,62.76,62.71,62.71,334800000.0
2009-03-09 05:51:00,62.71,62.725,62.705,62.705,208400000.0
2009-03-09 05:52:00,62.71,62.75,62.71,62.745,138600000.0
2009-03-09 05:53:00,62.74,62.76,62.74,62.755,142400000.0
2009-03-09 05:54:00,62.755,62.765,62.75,62.76,124800000.0
2009-03-09 05:55:00,62.755,62.765,62.73,62.73,157400000.0
2009-03-09 05:56:00,62.73,62.74,62.7,62.71,197400000.0
2009-03-09 05:57:00,62.71,62.725,62.705,62.725,187200000.0
2009-03-09 05:58:00,62.725,62.725,62.685,62.7,120600000.0
2009-03-09 05:59:00,62.705,62.705,62.685,62.685,82000000.0
2009-03-09 06:00:00,62.68,62.685,62.675,62.685,59400000.0
2009-03-09 06:01:00,62.685,62.73,62.685,62.725,53800000.0
2009-03-09 06:02:00,62.725,62.745,62.725,62.745,53400000.0
2009-03-09 06:03:00,62.745,62.745,62.735,62.735,70800000.0
2009-03-09 06:04:00,62.725,62.725,62.72,62.72,43000000.0
2009-03-09 06:05:00,62.735,62.755,62.73,62.755,96400000.0
2009-03-09 06:06:00,62.755,62.795,62.74,62.795,124400000.0
2009-03-09 06:07:00,62.775,62.815,62.775,62.815,110500000.0
2009-03-09 06:08:00,62.815,62.83,62.815,62.815,46600000.0
2009-03-09 06:09:00,62.83,62.835,62.83,62.835,20400000.0
2009-03-09 06:10:00,62.84,62.855,62.835,62.835,46200000.0
2009-03-09 06:11:00,62.84,62.87,62.835,62.86,97200000.0
2009-03-09 06:12:00,62.855,62.855,62.81,62.82,119400000.0
2009-03-09 06:13:00,62.82,62.845,62.805,62.845,75600000.0
2009-03-09 06:14:00,62.845,62.885,62.845,62.885,32400000.0
2009-03-09 06:15:00,62.885,62.93,62.875,62.93,86300000.0
2009-03-09 06:16:00,62.925,62.935,62.925,62.935,38200000.0
2009-03-09 06:17:00,62.945,62.955,62.945,62.95,18000000.0
2009-03-09 06:18:00,62.945,62.945,62.935,62.945,57600000.0
2009-03-09 06:19:00,62.95,62.95,62.94,62.94,54000000.0
2009-03-09 06:20:00,62.945,62.95,62.94,62.95,33400000.0
2009-03-09 06:21:00,62.95,62.95,62.935,62.935,20600000.0
2009-03-09 06:22:00,62.935,62.945,62.905,62.91,180200000.0
2009-03-09 06:23:00,62.91,62.91,62.88,62.88,99000000.0
2009-03-09 06:24:00,62.88,62.905,62.88,62.895,212000000.0
2009-03-09 06:25:00,62.895,62.91,62.875,62.885,102600000.0
2009-03-09 06:26:00,62.88,62.89,62.87,62.88,192800000.0
2009-03-09 06:27:00,62.88,62.91,62.88,62.89,170800000.0
2009-03-09 06:28:00,62.895,62.9,62.885,62.895,63800000.0
2009-03-09 06:29:00,62.89,62.89,62.865,62.865,82200000.0
2009-03-09 06:30:00,62.86,62.865,62.8,62.81,120800000.0
2009-03-09 06:31:00,62.815,62.82,62.79,62.82,70300000.0
2009-03-09 06:32:00,62.825,62.825,62.81,62.82,52800000.0
2009-03-09 06:33:00,62.825,62.825,62.81,62.825,94200000.0
2009-03-09 06:34:00,62.815,62.82,62.77,62.77,258600000.0
2009-03-09 06:35:00,62.765,62.775,62.755,62.765,207200000.0
2009-03-09 06:36:00,62.775,62.81,62.775,62.805,241800000.0
2009-03-09 06:37:00,62.8,62.855,62.785,62.845,245300000.0
2009-03-09 06:38:00,62.84,62.84,62.8,62.805,160200000.0
2009-03-09 06:39:00,62.805,62.835,62.795,62.835,127200000.0
2009-03-09 06:40:00,62.835,62.855,62.795,62.83,172800000.0
2009-03-09 06:41:00,62.83,62.86,62.83,62.835,41400000.0
2009-03-09 06:42:00,62.835,62.845,62.835,62.835,42400000.0
2009-03-09 06:43:00,62.835,62.835,62.805,62.82,61400000.0
2009-03-09 06:44:00,62.82,62.82,62.8,62.805,133200000.0
2009-03-09 06:45:00,62.805,62.805,62.8,62.805,98600000.0
2009-03-09 06:46:00,62.805,62.83,62.8,62.8,117600000.0
2009-03-09 06:47:00,62.8,62.81,62.79,62.8,133600000.0
2009-03-09 06:48:00,62.8,62.82,62.795,62.82,51200000.0
2009-03-09 06:49:00,62.82,62.82,62.8,62.81,21600000.0
2009-03-09 06:50:00,62.8,62.81,62.8,62.8,101800000.0
2009-03-09 06:51:00,62.805,62.805,62.79,62.8,49000000.0
2009-03-09 06:52:00,62.8,62.81,62.8,62.81,17600000.0
2009-03-09 06:53:00,62.81,62.815,62.81,62.81,28200000.0
2009-03-09 06:54:00,62.8,62.8,62.8,62.8,18600000.0
2009-03-09 06:55:00,62.763,62.767,62.743,62.747,273800000.0
2009-03-09 06:56:00,62.8,62.8,62.75,62.75,77200000.0
2009-03-09 06:57:00,62.75,62.77,62.725,62.76,114800000.0
2009-03-09 06:58:00,62.76,62.775,62.75,62.775,126400000.0
2009-03-09 06:59:00,62.78,62.82,62.775,62.815,202200000.0
2009-03-09 07:00:00,62.82,62.845,62.805,62.84,190800000.0
2009-03-09 07:01:00,62.84,62.885,62.835,62.865,171800000.0
2009-03-09 07:02:00,62.87,62.88,62.86,62.875,121200000.0
2009-03-09 07:03:00,62.88,62.91,62.88,62.905,206800000.0
2009-03-09 07:04:00,62.905,62.935,62.905,62.92,136800000.0
2009-03-09 07:05:00,62.915,62.915,62.915,62.915,39600000.0
2009-03-09 07:06:00,62.915,62.915,62.9,62.9,65200000.0
2009-03-09 07:07:00,62.905,62.915,62.905,62.915,32400000.0
2009-03-09 07:08:00,62.915,62.915,62.895,62.905,147600000.0
2009-03-09 07:09:00,62.91,62.94,62.905,62.915,156800000.0
2009-03-09 07:10:00,62.92,62.935,62.915,62.925,43600000.0
2009-03-09 07:11:00,62.925,62.955,62.925,62.945,114900000.0
2009-03-09 07:12:00,62.94,62.95,62.94,62.95,14400000.0
2009-03-09 07:13:00,62.935,62.95,62.93,62.93,48400000.0
2009-03-09 07:14:00,62.93,62.95,62.93,62.95,51100000.0
2009-03-09 07:15:00,62.955,62.955,62.955,62.955,21600000.0
2009-03-09 07:16:00,62.96,62.98,62.955,62.98,93400000.0
2009-03-09 07:17:00,62.98,63.05,62.98,63.03,291000000.0
2009-03-09 07:18:00,63.04,63.05,63.015,63.04,186600000.0
2009-03-09 07:19:00,63.045,63.07,63.045,63.055,229600000.0
2009-03-09 07:20:00,63.055,63.055,63.0,63.02,85800000.0
2009-03-09 07:21:00,63.015,63.015,63.0,63.01,80000000.0
2009-03-09 07:22:00,63.005,63.01,62.995,62.995,74800000.0
2009-03-09 07:23:00,62.99,62.99,62.98,62.99,120400000.0
2009-03-09 07:24:00,62.985,62.99,62.985,62.99,23400000.0
2009-03-09 07:25:00,62.99,62.99,62.97,62.97,41200000.0
2009-03-09 07:26:00,62.97,62.98,62.965,62.975,91400000.0
2009-03-09 07:27:00,62.975,62.98,62.95,62.955,122800000.0
2009-03-09 07:28:00,62.955,62.955,62.94,62.945,91000000.0
2009-03-09 07:29:00,62.95,62.95,62.945,62.95,85600000.0
2009-03-09 07:30:00,62.955,62.955,62.95,62.95,52000000.0
2009-03-09 07:31:00,62.95,62.955,62.95,62.955,81800000.0
2009-03-09 07:32:00,62.955,62.96,62.945,62.95,177800000.0
2009-03-09 07:33:00,62.95,62.965,62.935,62.955,161200000.0
2009-03-09 07:34:00,62.96,62.96,62.94,62.95,106800000.0
2009-03-09 07:35:00,62.95,62.96,62.95,62.96,73400000.0
2009-03-09 07:36:00,62.96,62.98,62.955,62.98,440400000.0
2009-03-09 07:37:00,62.98,62.98,62.96,62.97,55000000.0
2009-03-09 07:38:00,62.97,62.97,62.97,62.97,3600000.0
2009-03-09 07:39:00,62.97,62.97,62.945,62.965,215000000.0
2009-03-09 07:40:00,62.97,62.97,62.965,62.965,21600000.0
2009-03-09 07:41:00,62.955,62.96,62.94,62.945,175800000.0
2009-03-09 07:42:00,62.945,62.95,62.945,62.95,50600000.0
2009-03-09 07:43:00,62.95,62.965,62.95,62.955,329600000.0
2009-03-09 07:44:00,62.955,62.955,62.905,62.905,181600000.0
2009-03-09 07:45:00,62.92,62.92,62.9,62.915,78000000.0
2009-03-09 07:46:00,62.925,62.975,62.925,62.96,164000000.0
2009-03-09 07:47:00,62.965,62.97,62.945,62.96,219000000.0
2009-03-09 07:48:00,62.96,62.995,62.96,62.97,81600000.0
2009-03-09 07:49:00,62.97,62.995,62.94,62.95,242600000.0
2009-03-09 07:50:00,62.95,62.995,62.945,62.995,155000000.0
2009-03-09 07:51:00,62.99,62.995,62.97,62.97,71400000.0
2009-03-09 07:52:00,62.965,62.965,62.935,62.935,33600000.0
2009-03-09 07:53:00,62.935,62.945,62.92,62.945,157600000.0
2009-03-09 07:54:00,62.94,62.94,62.935,62.935,29200000.0
2009-03-09 07:55:00,62.945,62.945,62.92,62.925,35400000.0
2009-03-09 07:56:00,62.92,62.935,62.92,62.935,107600000.0
2009-03-09 07:57:00,62.96,62.965,62.95,62.96,55600000.0
2009-03-09 07:58:00,62.955,62.975,62.925,62.925,232200000.0
2009-03-09 07:59:00,62.93,62.945,62.835,62.885,382600000.0
2009-03-09 08:00:00,62.89,62.915,62.865,62.87,211400000.0
2009-03-09 08:01:00,62.87,62.915,62.87,62.915,170000000.0
2009-03-09 08:02:00,62.915,62.925,62.9,62.925,68400000.0
2009-03-09 08:03:00,62.915,62.915,62.895,62.91,117000000.0
2009-03-09 08:04:00,62.91,62.91,62.905,62.905,120000000.0
2009-03-09 08:05:00,62.905,62.905,62.875,62.88,104400000.0
2009-03-09 08:06:00,62.875,62.875,62.865,62.865,126800000.0
2009-03-09 08:07:00,62.87,62.87,62.845,62.845,312000000.0
2009-03-09 08:08:00,62.85,62.86,62.835,62.845,93400000.0
2009-03-09 08:09:00,62.835,62.84,62.785,62.825,259200000.0
2009-03-09 08:10:00,62.82,62.83,62.81,62.83,216400000.0
2009-03-09 08:11:00,62.83,62.835,62.775,62.78,258000000.0
2009-03-09 08:12:00,62.79,62.805,62.785,62.805,100000000.0
2009-03-09 08:13:00,62.805,62.83,62.805,62.805,59200000.0
2009-03-09 08:14:00,62.8,62.8,62.785,62.8,181200000.0
2009-03-09 08:15:00,62.795,62.805,62.795,62.805,201000000.0
2009-03-09 08:16:00,62.805,62.815,62.765,62.765,240400000.0
2009-03-09 08:17:00,62.77,62.795,62.76,62.77,366400000.0
2009-03-09 08:18:00,62.77,62.845,62.765,62.835,362000000.0
2009-03-09 08:19:00,62.835,62.845,62.795,62.81,215800000.0
2009-03-09 08:20:00,62.815,62.835,62.775,62.775,156500000.0
2009-03-09 08:21:00,62.77,62.78,62.745,62.77,224800000.0
2009-03-09 08:22:00,62.77,62.775,62.735,62.745,415800000.0
2009-03-09 08:23:00,62.735,62.735,62.715,62.715,488200000.0
2009-03-09 08:24:00,62.715,62.735,62.71,62.725,221900000.0
2009-03-09 08:25:00,62.725,62.74,62.72,62.74,121400000.0
2009-03-09 08:26:00,62.74,62.78,62.74,62.78,240400000.0
2009-03-09 08:27:00,62.785,62.815,62.785,62.81,182200000.0
2009-03-09 08:28:00,62.815,62.815,62.795,62.795,40200000.0
2009-03-09 08:29:00,62.795,62.8,62.765,62.765,121200000.0
2009-03-09 08:30:00,62.775,62.785,62.775,62.785,39400000.0
2009-03-09 08:31:00,62.79,62.835,62.79,62.815,302400000.0
2009-03-09 08:32:00,62.815,62.835,62.815,62.835,46200000.0
2009-03-09 08:33:00,62.835,62.835,62.815,62.825,26000000.0
2009-03-09 08:34:00,62.825,62.835,62.825,62.83,64000000.0
2009-03-09 08:35:00,62.825,62.845,62.815,62.84,88400000.0
2009-03-09 08:36:00,62.84,62.84,62.8,62.805,185000000.0
2009-03-09 08:37:00,62.805,62.815,62.805,62.805,58000000.0
2009-03-09 08:38:00,62.805,62.805,62.805,62.805,6600000.0
2009-03-09 08:39:00,62.79,62.8,62.785,62.79,177400000.0
2009-03-09 08:40:00,62.795,62.895,62.795,62.825,202800000.0
2009-03-09 08:41:00,62.83,62.845,62.82,62.835,140600000.0
2009-03-09 08:42:00,62.835,62.875,62.835,62.865,153400000.0
2009-03-09 08:43:00,62.85,62.855,62.835,62.845,56400000.0
2009-03-09 08:44:00,62.84,62.845,62.83,62.84,132400000.0
2009-03-09 08:45:00,62.845,62.865,62.835,62.835,99800000.0
2009-03-09 08:46:00,62.84,62.845,62.83,62.83,60800000.0
2009-03-09 08:47:00,62.835,62.845,62.825,62.845,91600000.0
2009-03-09 08:48:00,62.845,62.845,62.81,62.825,185400000.0
2009-03-09 08:49:00,62.82,62.83,62.81,62.83,80200000.0
2009-03-09 08:50:00,62.83,62.83,62.765,62.8,191000000.0
2009-03-09 08:51:00,62.81,62.815,62.805,62.815,21600000.0
2009-03-09 08:52:00,62.815,62.865,62.815,62.845,162600000.0
2009-03-09 08:53:00,62.845,62.85,62.845,62.845,54000000.0
2009-03-09 08:54:00,62.845,62.855,62.845,62.85,32400000.0
2009-03-09 08:55:00,62.855,62.875,62.85,62.875,68400000.0
2009-03-09 08:56:00,62.875,62.9,62.865,62.88,136400000.0
2009-03-09 08:57:00,62.89,62.92,62.89,62.92,133200000.0
2009-03-09 08:58:00,62.915,62.935,62.89,62.91,253400000.0
2009-03-09 08:59:00,62.915,62.94,62.905,62.935,100800000.0
2009-03-09 09:00:00,62.94,62.975,62.9,62.9,361000000.0
2009-03-09 09:01:00,62.9,62.905,62.815,62.865,506600000.0
2009-03-09 09:02:00,62.875,62.875,62.835,62.84,204000000.0
2009-03-09 09:03:00,62.84,62.87,62.835,62.845,228200000.0
2009-03-09 09:04:00,62.855,62.87,62.815,62.855,285400000.0
2009-03-09 09:05:00,62.85,62.855,62.83,62.835,107000000.0
2009-03-09 09:06:00,62.83,62.87,62.825,62.86,219700000.0
2009-03-09 09:07:00,62.86,62.86,62.79,62.795,254300000.0
2009-03-09 09:08:00,62.79,62.8,62.765,62.77,262400000.0
2009-03-09 09:09:00,62.78,62.82,62.77,62.785,325600000.0
2009-03-09 09:10:00,62.79,62.82,62.79,62.815,92600000.0
2009-03-09 09:11:00,62.825,62.83,62.81,62.815,104400000.0
2009-03-09 09:12:00,62.83,62.835,62.825,62.825,106200000.0
2009-03-09 09:13:00,62.83,62.84,62.795,62.81,195200000.0
2009-03-09 09:14:00,62.81,62.86,62.81,62.86,180999999.0
2009-03-09 09:15:00,62.865,62.865,62.83,62.83,139200000.0
2009-03-09 09:16:00,62.84,62.87,62.84,62.85,144600000.0
2009-03-09 09:17:00,62.87,62.88,62.855,62.86,245800000.0
2009-03-09 09:18:00,62.865,62.87,62.855,62.86,111800000.0
2009-03-09 09:19:00,62.865,62.865,62.845,62.845,69800000.0
2009-03-09 09:20:00,62.87,62.88,62.865,62.875,103800000.0
2009-03-09 09:21:00,62.87,62.89,62.855,62.885,280000001.0
2009-03-09 09:22:00,62.885,62.98,62.885,62.98,268000000.0
2009-03-09 09:23:00,62.98,62.995,62.97,62.98,402200000.0
2009-03-09 09:24:00,62.975,62.985,62.97,62.975,116200000.0
2009-03-09 09:25:00,62.97,62.99,62.935,62.98,395200000.0
2009-03-09 09:26:00,62.98,62.98,62.955,62.96,174600000.0
2009-03-09 09:27:00,62.955,62.96,62.945,62.95,99600000.0
2009-03-09 09:28:00,62.955,62.96,62.935,62.95,141400000.0
2009-03-09 09:29:00,62.95,62.95,62.91,62.915,179000000.0
2009-03-09 09:30:00,62.92,62.93,62.91,62.915,83000000.0
2009-03-09 09:31:00,62.92,62.92,62.9,62.9,106000000.0
2009-03-09 09:32:00,62.895,62.915,62.895,62.915,144000000.0
2009-03-09 09:33:00,62.92,62.955,62.92,62.94,87200000.0
2009-03-09 09:34:00,62.945,63.025,62.94,63.02,354200000.0
2009-03-09 09:35:00,63.025,63.06,63.01,63.05,334800000.0
2009-03-09 09:36:00,63.05,63.06,63.02,63.035,167200000.0
2009-03-09 09:37:00,63.03,63.06,63.03,63.035,232600000.0
2009-03-09 09:38:00,63.04,63.065,63.04,63.05,224000000.0
2009-03-09 09:39:00,63.05,63.06,63.04,63.04,191400000.0
2009-03-09 09:40:00,63.045,63.085,63.045,63.07,155800000.0
2009-03-09 09:41:00,63.07,63.095,63.05,63.08,204600000.0
2009-03-09 09:42:00,63.085,63.095,63.08,63.085,147400000.0
2009-03-09 09:43:00,63.09,63.215,63.08,63.195,217600000.0
2009-03-09 09:44:00,63.2,63.24,63.2,63.205,306200000.0
2009-03-09 09:45:00,63.21,63.255,63.195,63.245,247000000.0
2009-03-09 09:46:00,63.245,63.285,63.22,63.28,404600000.0
2009-03-09 09:47:00,63.285,63.285,63.215,63.23,421200000.0
2009-03-09 09:48:00,63.23,63.26,63.22,63.245,468400000.0
2009-03-09 09:49:00,63.245,63.285,63.245,63.285,631200000.0
2009-03-09 09:50:00,63.285,63.325,63.27,63.315,464400000.0
2009-03-09 09:51:00,63.31,63.36,63.31,63.315,398800000.0
2009-03-09 09:52:00,63.31,63.31,63.24,63.25,298800000.0
2009-03-09 09:53:00,63.25,63.26,63.205,63.205,341999999.0
2009-03-09 09:54:00,63.205,63.25,63.19,63.245,94600000.0
2009-03-09 09:55:00,63.245,63.245,63.215,63.215,229600000.0
2009-03-09 09:56:00,63.22,63.24,63.215,63.235,199200000.0
2009-03-09 09:57:00,63.235,63.245,63.225,63.225,168000000.0
2009-03-09 09:58:00,63.225,63.225,63.19,63.205,182800000.0
2009-03-09 09:59:00,63.21,63.25,63.205,63.245,223000000.0
2009-03-09 10:00:00,63.235,63.245,63.165,63.17,195400000.0
2009-03-09 10:01:00,63.17,63.185,63.15,63.15,182800000.0
2009-03-09 10:02:00,63.155,63.155,63.125,63.125,241800000.0
2009-03-09 10:03:00,63.115,63.155,63.095,63.155,787800000.0
2009-03-09 10:04:00,63.145,63.175,63.135,63.165,396200000.0
2009-03-09 10:05:00,63.165,63.19,63.155,63.18,278400000.0
2009-03-09 10:06:00,63.165,63.165,63.125,63.145,499200000.0
2009-03-09 10:07:00,63.145,63.145,63.065,63.085,869599998.0
2009-03-09 10:08:00,63.07,63.08,63.04,63.055,311799999.0
2009-03-09 10:09:00,63.06,63.08,63.05,63.07,214000000.0
2009-03-09 10:10:00,63.06,63.075,63.03,63.04,294800001.0
2009-03-09 10:11:00,63.04,63.09,63.04,63.075,750200000.0
2009-03-09 10:12:00,63.065,63.105,63.06,63.09,522000000.0
2009-03-09 10:13:00,63.1,63.1,63.05,63.055,504000000.0
2009-03-09 10:14:00,63.055,63.08,63.035,63.065,712799998.0
2009-03-09 10:15:00,63.055,63.09,63.045,63.075,525200000.0
2009-03-09 10:16:00,63.075,63.09,63.05,63.06,393799999.0
2009-03-09 10:17:00,63.06,63.07,63.04,63.045,146600000.0
2009-03-09 10:18:00,63.045,63.07,63.025,63.05,410200000.0
2009-03-09 10:19:00,63.05,63.075,63.04,63.07,154000000.0
2009-03-09 10:20:00,63.08,63.105,63.07,63.07,434400000.0
2009-03-09 10:21:00,63.075,63.075,62.99,63.0,517800000.0
2009-03-09 10:22:00,63.0,63.045,62.995,63.04,489200001.0
2009-03-09 10:23:00,63.03,63.055,63.025,63.035,494600000.0
2009-03-09 10:24:00,63.035,63.055,63.0,63.005,312600000.0
2009-03-09 10:25:00,62.995,63.025,62.995,62.995,386200000.0
2009-03-09 10:26:00,62.985,63.0,62.96,62.98,623000002.0
2009-03-09 10:27:00,62.98,62.98,62.945,62.955,512000000.0
2009-03-09 10:28:00,62.955,62.965,62.93,62.95,403199999.0
2009-03-09 10:29:00,62.95,62.97,62.89,62.9,741200000.0
2009-03-09 10:30:00,62.89,62.9,62.84,62.86,785600000.0
2009-03-09 10:31:00,62.86,62.915,62.84,62.905,665200000.0
2009-03-09 10:32:00,62.905,62.935,62.895,62.905,450800001.0
2009-03-09 10:33:00,62.905,62.915,62.885,62.905,442000000.0
2009-03-09 10:34:00,62.905,62.905,62.87,62.88,280400000.0
2009-03-09 10:35:00,62.87,62.9,62.87,62.875,197000000.0
2009-03-09 10:36:00,62.88,62.895,62.855,62.86,433400000.0
2009-03-09 10:37:00,62.865,62.88,62.855,62.87,188000000.0
2009-03-09 10:38:00,62.875,62.905,62.86,62.88,166000000.0
2009-03-09 10:39:00,62.875,62.9,62.875,62.895,41200000.0
2009-03-09 10:40:00,62.9,62.91,62.88,62.89,454400000.0
2009-03-09 10:41:00,62.89,62.915,62.885,62.91,139800000.0
2009-03-09 10:42:00,62.91,62.945,62.905,62.93,185400000.0
2009-03-09 10:43:00,62.94,62.97,62.92,62.955,484600000.0
2009-03-09 10:44:00,62.955,62.97,62.95,62.97,222000000.0
2009-03-09 10:45:00,62.965,63.005,62.89,62.89,492200000.0
2009-03-09 10:46:00,62.89,62.94,62.89,62.935,549000000.0
2009-03-09 10:47:00,62.945,62.96,62.935,62.945,308400000.0
2009-03-09 10:48:00,62.94,62.95,62.895,62.895,303800000.0
2009-03-09 10:49:00,62.885,62.9,62.855,62.86,460200000.0
2009-03-09 10:50:00,62.86,62.895,62.85,62.89,522000000.0
2009-03-09 10:51:00,62.89,62.915,62.885,62.91,224000000.0
2009-03-09 10:52:00,62.91,62.995,62.91,62.97,581600000.0
2009-03-09 10:53:00,62.965,62.965,62.945,62.965,403600000.0
2009-03-09 10:54:00,62.96,62.98,62.915,62.915,455200000.0
2009-03-09 10:55:00,62.915,62.915,62.855,62.87,409000000.0
2009-03-09 10:56:00,62.87,62.88,62.845,62.87,439600000.0
2009-03-09 10:57:00,62.865,62.945,62.865,62.92,303400000.0
2009-03-09 10:58:00,62.92,62.935,62.905,62.92,327600000.0
2009-03-09 10:59:00,62.92,62.935,62.91,62.92,292400000.0
2009-03-09 11:00:00,62.92,62.925,62.905,62.915,221800000.0
2009-03-09 11:01:00,62.905,62.935,62.895,62.9,408800000.0
2009-03-09 11:02:00,62.9,62.91,62.87,62.875,384600000.0
2009-03-09 11:03:00,62.89,62.89,62.865,62.875,257600000.0
2009-03-09 11:04:00,62.865,62.865,62.815,62.825,245000000.0
2009-03-09 11:05:00,62.815,62.845,62.765,62.775,357800000.0
2009-03-09 11:06:00,62.77,62.805,62.755,62.775,564200000.0
2009-03-09 11:07:00,62.78,62.795,62.755,62.76,497400000.0
2009-03-09 11:08:00,62.76,62.79,62.75,62.765,734400000.0
2009-03-09 11:09:00,62.765,62.79,62.76,62.79,231600000.0
2009-03-09 11:10:00,62.785,62.83,62.78,62.81,312000000.0
2009-03-09 11:11:00,62.815,62.82,62.69,62.69,575800000.0
2009-03-09 11:12:00,62.685,62.69,62.62,62.675,477800000.0
2009-03-09 11:13:00,62.67,62.67,62.615,62.655,578199999.0
2009-03-09 11:14:00,62.655,62.68,62.655,62.68,372800000.0
2009-03-09 11:15:00,62.68,62.73,62.68,62.71,663400002.0
2009-03-09 11:16:00,62.695,62.72,62.66,62.675,740400000.0
2009-03-09 11:17:00,62.675,62.675,62.61,62.62,547400000.0
2009-03-09 11:18:00,62.62,62.645,62.62,62.645,266800000.0
2009-03-09 11:19:00,62.645,62.655,62.635,62.645,303200000.0
2009-03-09 11:20:00,62.645,62.755,62.645,62.75,443200000.0
2009-03-09 11:21:00,62.75,62.75,62.72,62.735,407000000.0
2009-03-09 11:22:00,62.735,62.82,62.735,62.82,446000000.0
2009-03-09 11:23:00,62.82,62.84,62.805,62.835,372000000.0
2009-03-09 11:24:00,62.835,62.85,62.81,62.81,399600000.0
2009-03-09 11:25:00,62.81,62.84,62.805,62.805,280200000.0
2009-03-09 11:26:00,62.805,62.83,62.795,62.805,518400000.0
2009-03-09 11:27:00,62.805,62.805,62.755,62.765,397200000.0
2009-03-09 11:28:00,62.77,62.79,62.76,62.775,256400000.0
2009-03-09 11:29:00,62.775,62.775,62.76,62.77,209000000.0
2009-03-09 11:30:00,62.77,62.795,62.735,62.76,415200000.0
2009-03-09 11:31:00,62.76,62.76,62.745,62.755,137400000.0
2009-03-09 11:32:00,62.75,62.765,62.745,62.765,352600000.0
2009-03-09 11:33:00,62.765,62.765,62.73,62.76,165800000.0
2009-03-09 11:34:00,62.76,62.76,62.735,62.74,387200000.0
2009-03-09 11:35:00,62.735,62.74,62.71,62.72,335200000.0
2009-03-09 11:36:00,62.72,62.745,62.705,62.745,765399999.0
2009-03-09 11:37:00,62.745,62.84,62.735,62.84,656199999.0
2009-03-09 11:38:00,62.84,62.845,62.815,62.815,460600001.0
2009-03-09 11:39:00,62.83,62.84,62.815,62.84,377000000.0
2009-03-09 11:40:00,62.85,62.905,62.835,62.905,562800000.0
2009-03-09 11:41:00,62.915,62.94,62.895,62.905,585599998.0
2009-03-09 11:42:00,62.905,62.93,62.85,62.88,780600000.0
2009-03-09 11:43:00,62.88,62.89,62.8,62.805,645599999.0
2009-03-09 11:44:00,62.81,62.81,62.785,62.8,384200000.0
2009-03-09 11:45:00,62.8,62.85,62.795,62.82,463600000.0
2009-03-09 11:46:00,62.825,62.835,62.81,62.815,230600000.0
2009-03-09 11:47:00,62.825,62.835,62.8,62.8,389200000.0
2009-03-09 11:48:00,62.805,62.81,62.78,62.79,250400000.0
2009-03-09 11:49:00,62.795,62.81,62.78,62.795,435000000.0
2009-03-09 11:50:00,62.795,62.81,62.79,62.79,527600000.0
2009-03-09 11:51:00,62.79,62.81,62.775,62.785,651800000.0
2009-03-09 11:52:00,62.78,62.8,62.765,62.785,526400000.0
2009-03-09 11:53:00,62.79,62.795,62.77,62.795,353000000.0
2009-03-09 11:54:00,62.8,62.81,62.765,62.775,323400000.0
2009-03-09 11:55:00,62.78,62.84,62.76,62.775,636000000.0
2009-03-09 11:56:00,62.775,62.84,62.765,62.83,744200000.0
2009-03-09 11:57:00,62.835,62.835,62.81,62.81,374200000.0
2009-03-09 11:58:00,62.81,62.82,62.775,62.795,430200000.0
2009-03-09 11:59:00,62.79,62.815,62.785,62.805,347800000.0
2009-03-09 12:00:00,62.81,62.855,62.775,62.835,629600000.0
2009-03-09 12:01:00,62.835,62.925,62.835,62.89,530200000.0
2009-03-09 12:02:00,62.89,62.905,62.845,62.845,322400000.0
2009-03-09 12:03:00,62.835,62.85,62.83,62.85,167600000.0
2009-03-09 12:04:00,62.85,62.88,62.83,62.83,456200000.0
2009-03-09 12:05:00,62.82,62.865,62.81,62.86,329600000.0
2009-03-09 12:06:00,62.86,62.875,62.855,62.87,129600000.0
2009-03-09 12:07:00,62.865,62.9,62.84,62.9,327600000.0
2009-03-09 12:08:00,62.9,62.91,62.87,62.885,506600000.0
2009-03-09 12:09:00,62.885,62.895,62.855,62.88,474800000.0
2009-03-09 12:10:00,62.875,62.905,62.855,62.9,470600000.0
2009-03-09 12:11:00,62.9,62.91,62.87,62.875,411000000.0
2009-03-09 12:12:00,62.88,62.92,62.87,62.9,348200000.0
2009-03-09 12:13:00,62.9,62.915,62.88,62.895,507800000.0
2009-03-09 12:14:00,62.89,62.945,62.89,62.94,358400000.0
2009-03-09 12:15:00,62.945,62.955,62.92,62.93,326200000.0
2009-03-09 12:16:00,62.935,62.945,62.88,62.88,340800000.0
2009-03-09 12:17:00,62.88,62.88,62.84,62.85,331000000.0
2009-03-09 12:18:00,62.855,62.905,62.855,62.905,228800000.0
2009-03-09 12:19:00,62.905,62.955,62.905,62.93,304400000.0
2009-03-09 12:20:00,62.93,63.035,62.925,63.015,717200000.0
2009-03-09 12:21:00,63.015,63.015,62.98,62.995,709200000.0
2009-03-09 12:22:00,62.995,62.995,62.965,62.965,392000000.0
2009-03-09 12:23:00,62.96,62.975,62.935,62.97,464200000.0
2009-03-09 12:24:00,62.96,62.965,62.94,62.945,564800000.0
2009-03-09 12:25:00,62.945,62.95,62.92,62.935,644400000.0
2009-03-09 12:26:00,62.935,62.955,62.935,62.945,281600000.0
2009-03-09 12:27:00,62.945,62.95,62.9,62.91,385800000.0
2009-03-09 12:28:00,62.91,62.91,62.895,62.895,250400000.0
2009-03-09 12:29:00,62.895,62.895,62.85,62.86,319400000.0
2009-03-09 12:30:00,62.855,62.9,62.835,62.895,484600000.0
2009-03-09 12:31:00,62.895,62.925,62.895,62.915,426800000.0
2009-03-09 12:32:00,62.915,62.97,62.91,62.97,409800000.0
2009-03-09 12:33:00,62.97,62.985,62.95,62.95,636400000.0
2009-03-09 12:34:00,62.955,62.96,62.93,62.935,335000000.0
2009-03-09 12:35:00,62.93,62.93,62.885,62.885,278600000.0
2009-03-09 12:36:00,62.885,62.895,62.875,62.88,418200000.0
2009-03-09 12:37:00,62.885,62.895,62.865,62.895,511800000.0
2009-03-09 12:38:00,62.895,62.93,62.885,62.92,257000000.0
2009-03-09 12:39:00,62.935,62.94,62.88,62.89,584800000.0
2009-03-09 12:40:00,62.885,62.91,62.88,62.91,463600000.0
2009-03-09 12:41:00,62.91,62.945,62.91,62.94,296000000.0
2009-03-09 12:42:00,62.94,62.945,62.905,62.91,261200000.0
2009-03-09 12:43:00,62.915,62.975,62.915,62.965,372200000.0
2009-03-09 12:44:00,62.97,62.975,62.94,62.945,301200000.0
2009-03-09 12:45:00,62.945,62.965,62.935,62.955,263200000.0
2009-03-09 12:46:00,62.955,62.955,62.93,62.945,189000000.0
2009-03-09 12:47:00,62.945,62.945,62.895,62.895,334000000.0
2009-03-09 12:48:00,62.9,62.9,62.815,62.82,439400000.0
2009-03-09 12:49:00,62.815,62.84,62.805,62.815,557200000.0
2009-03-09 12:50:00,62.825,62.835,62.79,62.82,667000000.0
2009-03-09 12:51:00,62.82,62.82,62.8,62.815,280800000.0
2009-03-09 12:52:00,62.81,62.815,62.79,62.795,487800000.0
2009-03-09 12:53:00,62.79,62.835,62.775,62.795,587400000.0
2009-03-09 12:54:00,62.795,62.815,62.75,62.755,395600000.0
2009-03-09 12:55:00,62.76,62.79,62.755,62.755,286200000.0
2009-03-09 12:56:00,62.755,62.78,62.745,62.775,397600000.0
2009-03-09 12:57:00,62.775,62.79,62.775,62.785,151000000.0
2009-03-09 12:58:00,62.8,62.845,62.785,62.81,440000000.0
2009-03-09 12:59:00,62.81,62.825,62.805,62.815,280400000.0
2009-03-09 13:00:00,62.82,62.82,62.785,62.79,397200000.0
2009-03-09 13:01:00,62.795,62.805,62.79,62.8,200000000.0
2009-03-09 13:02:00,62.8,62.825,62.76,62.805,488600000.0
2009-03-09 13:03:00,62.805,62.86,62.79,62.85,712600000.0
2009-03-09 13:04:00,62.85,62.88,62.84,62.865,569000000.0
2009-03-09 13:05:00,62.86,62.915,62.855,62.91,589200000.0
2009-03-09 13:06:00,62.905,62.91,62.885,62.91,499800000.0
2009-03-09 13:07:00,62.91,62.915,62.9,62.905,431400000.0
2009-03-09 13:08:00,62.905,62.95,62.9,62.94,368200000.0
2009-03-09 13:09:00,62.92,62.925,62.905,62.905,371000000.0
2009-03-09 13:10:00,62.91,62.995,62.895,62.995,595000000.0
2009-03-09 13:11:00,63.0,63.015,62.98,63.01,677400000.0
2009-03-09 13:12:00,63.01,63.065,63.005,63.015,693200000.0
2009-03-09 13:13:00,63.015,63.06,63.015,63.045,503000000.0
2009-03-09 13:14:00,63.05,63.055,63.025,63.025,229000000.0
2009-03-09 13:15:00,63.02,63.055,63.015,63.04,527800000.0
2009-03-09 13:16:00,63.04,63.04,63.005,63.01,375600000.0
2009-03-09 13:17:00,63.02,63.02,62.99,62.995,396800000.0
2009-03-09 13:18:00,62.995,62.995,62.925,62.925,331700001.0
2009-03-09 13:19:00,62.925,62.94,62.905,62.92,443200000.0
2009-03-09 13:20:00,62.92,62.965,62.92,62.965,478200000.0
2009-03-09 13:21:00,62.97,63.005,62.965,62.965,626600000.0
2009-03-09 13:22:00,62.965,62.975,62.94,62.945,379000000.0
2009-03-09 13:23:00,62.935,62.965,62.92,62.965,600000000.0
2009-03-09 13:24:00,62.965,62.97,62.925,62.97,604400000.0
2009-03-09 13:25:00,62.975,62.985,62.945,62.96,493600001.0
2009-03-09 13:26:00,62.96,63.015,62.96,63.01,313400000.0
2009-03-09 13:27:00,63.01,63.06,63.005,63.06,341200000.0
2009-03-09 13:28:00,63.05,63.075,63.035,63.045,354400000.0
2009-03-09 13:29:00,63.045,63.055,63.01,63.015,373799999.0
2009-03-09 13:30:00,63.015,63.035,63.0,63.035,332600000.0
2009-03-09 13:31:00,63.035,63.035,62.95,62.955,898000004.0
2009-03-09 13:32:00,62.955,62.955,62.905,62.91,398800000.0
2009-03-09 13:33:00,62.915,62.94,62.905,62.91,501000000.0
2009-03-09 13:34:00,62.91,62.94,62.91,62.915,518200000.0
2009-03-09 13:35:00,62.92,62.96,62.915,62.955,422200000.0
2009-03-09 13:36:00,62.955,62.975,62.925,62.935,419400000.0
2009-03-09 13:37:00,62.935,62.96,62.93,62.96,434800000.0
2009-03-09 13:38:00,62.96,62.97,62.94,62.96,384800000.0
2009-03-09 13:39:00,62.96,62.985,62.96,62.985,209000000.0
2009-03-09 13:40:00,62.985,62.985,62.975,62.98,123400000.0
2009-03-09 13:41:00,62.985,63.01,62.96,63.01,465200000.0
2009-03-09 13:42:00,63.01,63.015,62.99,63.01,662200000.0
2009-03-09 13:43:00,63.01,63.04,63.005,63.035,447800000.0
2009-03-09 13:44:00,63.035,63.055,63.005,63.01,409200000.0
2009-03-09 13:45:00,63.01,63.015,62.975,63.0,565200000.0
2009-03-09 13:46:00,63.01,63.045,63.0,63.025,358800000.0
2009-03-09 13:47:00,63.02,63.02,63.005,63.015,257200000.0
2009-03-09 13:48:00,63.015,63.015,63.01,63.015,30000000.0
2009-03-09 13:49:00,63.015,63.035,63.015,63.03,104400000.0
2009-03-09 13:50:00,63.025,63.035,63.025,63.03,169200000.0
2009-03-09 13:51:00,63.025,63.025,63.0,63.0,129800000.0
2009-03-09 13:52:00,63.0,63.0,62.945,62.945,260200000.0
2009-03-09 13:53:00,62.945,62.975,62.945,62.945,294600000.0
2009-03-09 13:54:00,62.94,62.94,62.895,62.9,410600000.0
2009-03-09 13:55:00,62.9,62.925,62.895,62.925,219200000.0
2009-03-09 13:56:00,62.92,62.92,62.905,62.91,187600000.0
2009-03-09 13:57:00,62.905,62.92,62.905,62.915,166800000.0
2009-03-09 13:58:00,62.915,62.915,62.875,62.89,243200000.0
2009-03-09 13:59:00,62.89,62.905,62.89,62.89,205000000.0
2009-03-09 14:00:00,62.885,62.91,62.885,62.89,300400000.0
2009-03-09 14:01:00,62.895,62.895,62.875,62.885,293000000.0
2009-03-09 14:02:00,62.885,62.9,62.875,62.89,363200000.0
2009-03-09 14:03:00,62.89,62.915,62.885,62.91,490800000.0
2009-03-09 14:04:00,62.91,62.915,62.895,62.895,509200000.0
2009-03-09 14:05:00,62.895,62.92,62.895,62.915,230600000.0
2009-03-09 14:06:00,62.91,62.91,62.83,62.83,487600000.0
2009-03-09 14:07:00,62.835,62.895,62.83,62.895,418800000.0
2009-03-09 14:08:00,62.895,62.955,62.875,62.945,619400000.0
2009-03-09 14:09:00,62.94,62.985,62.93,62.97,607400000.0
2009-03-09 14:10:00,62.965,62.965,62.905,62.925,494600000.0
2009-03-09 14:11:00,62.925,62.965,62.915,62.95,243400000.0
2009-03-09 14:12:00,62.945,62.965,62.92,62.93,151200000.0
2009-03-09 14:13:00,62.93,62.93,62.91,62.92,204000000.0
2009-03-09 14:14:00,62.92,62.94,62.91,62.93,217000000.0
2009-03-09 14:15:00,62.925,62.955,62.915,62.915,310000000.0
2009-03-09 14:16:00,62.92,62.92,62.895,62.905,293800000.0
2009-03-09 14:17:00,62.905,62.92,62.9,62.92,167000000.0
2009-03-09 14:18:00,62.91,62.92,62.895,62.9,243400000.0
2009-03-09 14:19:00,62.905,62.96,62.9,62.96,243000000.0
2009-03-09 14:20:00,62.96,62.97,62.935,62.965,546400000.0
2009-03-09 14:21:00,62.96,62.97,62.95,62.955,257800000.0
2009-03-09 14:22:00,62.955,62.97,62.945,62.965,327600000.0
2009-03-09 14:23:00,62.965,62.965,62.94,62.94,179200000.0
2009-03-09 14:24:00,62.945,62.945,62.91,62.915,212600000.0
2009-03-09 14:25:00,62.915,62.955,62.91,62.95,314800000.0
2009-03-09 14:26:00,62.95,62.95,62.925,62.925,285400000.0
2009-03-09 14:27:00,62.92,62.95,62.92,62.92,313900000.0
2009-03-09 14:28:00,62.915,62.915,62.865,62.865,629700000.0
2009-03-09 14:29:00,62.86,62.9,62.845,62.885,413200000.0
2009-03-09 14:30:00,62.885,62.92,62.87,62.92,384600000.0
2009-03-09 14:31:00,62.915,62.92,62.885,62.885,406800000.0
2009-03-09 14:32:00,62.885,62.9,62.87,62.875,375400000.0
2009-03-09 14:33:00,62.875,62.885,62.86,62.86,156600000.0
2009-03-09 14:34:00,62.86,62.88,62.855,62.88,158600000.0
2009-03-09 14:35:00,62.88,62.88,62.865,62.865,229600000.0
2009-03-09 14:36:00,62.855,62.875,62.845,62.875,88000000.0
2009-03-09 14:37:00,62.87,62.87,62.84,62.86,209600000.0
2009-03-09 14:38:00,62.86,62.86,62.795,62.81,508200001.0
2009-03-09 14:39:00,62.81,62.815,62.785,62.785,155800000.0
2009-03-09 14:40:00,62.78,62.78,62.655,62.66,591400000.0
2009-03-09 14:41:00,62.66,62.705,62.65,62.665,582000000.0
2009-03-09 14:42:00,62.66,62.665,62.595,62.595,533200000.0
2009-03-09 14:43:00,62.595,62.61,62.54,62.565,588800000.0
2009-03-09 14:44:00,62.575,62.6,62.565,62.585,417000000.0
2009-03-09 14:45:00,62.58,62.58,62.535,62.545,677600000.0
2009-03-09 14:46:00,62.54,62.585,62.52,62.555,646000000.0
2009-03-09 14:47:00,62.56,62.605,62.555,62.595,436000000.0
2009-03-09 14:48:00,62.6,62.665,62.6,62.64,309400000.0
2009-03-09 14:49:00,62.635,62.67,62.62,62.665,526400000.0
2009-03-09 14:50:00,62.665,62.665,62.555,62.585,627800000.0
2009-03-09 14:51:00,62.585,62.605,62.56,62.575,573200000.0
2009-03-09 14:52:00,62.57,62.57,62.485,62.54,447200000.0
2009-03-09 14:53:00,62.54,62.555,62.47,62.475,424000000.0
2009-03-09 14:54:00,62.475,62.485,62.435,62.47,624200000.0
2009-03-09 14:55:00,62.47,62.505,62.46,62.48,454400000.0
2009-03-09 14:56:00,62.475,62.52,62.475,62.51,376800000.0
2009-03-09 14:57:00,62.505,62.52,62.48,62.52,348600000.0
2009-03-09 14:58:00,62.52,62.565,62.5,62.51,388799999.0
2009-03-09 14:59:00,62.51,62.59,62.5,62.585,634200000.0
2009-03-09 15:00:00,62.59,62.59,62.555,62.565,327200000.0
2009-03-09 15:01:00,62.565,62.68,62.56,62.655,566000000.0
2009-03-09 15:02:00,62.65,62.68,62.63,62.63,589400000.0
2009-03-09 15:03:00,62.63,62.645,62.61,62.635,493000000.0
2009-03-09 15:04:00,62.635,62.69,62.62,62.64,442000000.0
2009-03-09 15:05:00,62.64,62.66,62.615,62.615,405600000.0
2009-03-09 15:06:00,62.615,62.615,62.575,62.595,334200000.0
2009-03-09 15:07:00,62.59,62.595,62.575,62.575,164200000.0
2009-03-09 15:08:00,62.57,62.59,62.54,62.545,289000000.0
2009-03-09 15:09:00,62.535,62.545,62.52,62.54,295000000.0
2009-03-09 15:10:00,62.545,62.55,62.515,62.53,340400000.0
2009-03-09 15:11:00,62.53,62.575,62.52,62.555,409000000.0
2009-03-09 15:12:00,62.55,62.58,62.53,62.565,427600000.0
2009-03-09 15:13:00,62.565,62.565,62.515,62.535,331400000.0
2009-03-09 15:14:00,62.535,62.55,62.51,62.53,397300000.0
2009-03-09 15:15:00,62.535,62.56,62.52,62.555,465600000.0
2009-03-09 15:16:00,62.55,62.57,62.54,62.565,361000000.0
2009-03-09 15:17:00,62.57,62.58,62.56,62.575,361600000.0
2009-03-09 15:18:00,62.575,62.585,62.56,62.56,274600000.0
2009-03-09 15:19:00,62.56,62.56,62.545,62.555,262400000.0
2009-03-09 15:20:00,62.55,62.57,62.535,62.535,428200000.0
2009-03-09 15:21:00,62.535,62.545,62.51,62.525,311400000.0
2009-03-09 15:22:00,62.525,62.575,62.525,62.575,174200000.0
2009-03-09 15:23:00,62.575,62.63,62.575,62.605,425600000.0
2009-03-09 15:24:00,62.605,62.655,62.6,62.65,387400000.0
2009-03-09 15:25:00,62.65,62.685,62.635,62.685,387800000.0
2009-03-09 15:26:00,62.685,62.695,62.675,62.685,208200000.0
2009-03-09 15:27:00,62.68,62.68,62.66,62.67,221000000.0
2009-03-09 15:28:00,62.675,62.68,62.66,62.67,129000000.0
2009-03-09 15:29:00,62.67,62.675,62.655,62.665,188800000.0
2009-03-09 15:30:00,62.665,62.685,62.635,62.685,731600000.0
2009-03-09 15:31:00,62.68,62.73,62.66,62.695,618000000.0
2009-03-09 15:32:00,62.69,62.71,62.655,62.69,484800000.0
2009-03-09 15:33:00,62.665,62.705,62.64,62.705,635000000.0
2009-03-09 15:34:00,62.705,62.755,62.69,62.69,543000000.0
2009-03-09 15:35:00,62.69,62.76,62.68,62.76,588600000.0
2009-03-09 15:36:00,62.755,62.77,62.73,62.75,584200000.0
2009-03-09 15:37:00,62.75,62.79,62.715,62.785,576600000.0
2009-03-09 15:38:00,62.785,62.79,62.745,62.79,527200000.0
2009-03-09 15:39:00,62.79,62.82,62.785,62.8,536600000.0
2009-03-09 15:40:00,62.805,62.87,62.765,62.86,592000000.0
2009-03-09 15:41:00,62.86,62.925,62.86,62.905,747800000.0
2009-03-09 15:42:00,62.92,62.96,62.865,62.865,741500000.0
2009-03-09 15:43:00,62.865,62.89,62.85,62.87,670600000.0
2009-03-09 15:44:00,62.87,62.91,62.82,62.91,796200000.0
2009-03-09 15:45:00,62.91,62.915,62.845,62.855,677400000.0
2009-03-09 15:46:00,62.855,62.93,62.85,62.905,605200000.0
2009-03-09 15:47:00,62.905,62.93,62.885,62.925,635000000.0
2009-03-09 15:48:00,62.925,62.945,62.845,62.89,796400002.0
2009-03-09 15:49:00,62.89,62.965,62.885,62.95,492000000.0
2009-03-09 15:50:00,62.95,62.97,62.925,62.97,622000000.0
2009-03-09 15:51:00,62.97,62.985,62.93,62.955,607800000.0
2009-03-09 15:52:00,62.955,62.97,62.925,62.94,562400000.0
2009-03-09 15:53:00,62.95,62.995,62.945,62.995,542000000.0
2009-03-09 15:54:00,62.99,62.995,62.92,62.92,534000000.0
2009-03-09 15:55:00,62.92,62.955,62.92,62.93,638600000.0
2009-03-09 15:56:00,62.935,62.96,62.895,62.93,632400000.0
2009-03-09 15:57:00,62.925,62.93,62.885,62.885,518400000.0
2009-03-09 15:58:00,62.875,62.88,62.805,62.805,810600000.0
2009-03-09 15:59:00,62.805,62.815,62.78,62.785,586800000.0
2009-03-09 16:00:00,62.78,62.815,62.75,62.755,676900000.0
2009-03-09 16:01:00,62.75,62.77,62.745,62.75,553200000.0
2009-03-09 16:02:00,62.75,62.755,62.695,62.715,811400000.0
2009-03-09 16:03:00,62.715,62.815,62.715,62.8,618800000.0
2009-03-09 16:04:00,62.82,62.835,62.81,62.82,459400000.0
2009-03-09 16:05:00,62.825,62.915,62.825,62.89,476600000.0
2009-03-09 16:06:00,62.885,62.98,62.885,62.975,519000000.0
2009-03-09 16:07:00,62.975,63.01,62.955,62.965,420100000.0
2009-03-09 16:08:00,62.97,63.025,62.94,63.01,379600000.0
2009-03-09 16:09:00,63.005,63.01,62.93,62.93,660800000.0
2009-03-09 16:10:00,62.94,62.99,62.925,62.99,546400000.0
2009-03-09 16:11:00,62.985,62.99,62.965,62.965,500200000.0
2009-03-09 16:12:00,62.965,63.015,62.96,63.0,781400000.0
2009-03-09 16:13:00,63.005,63.11,63.005,63.1,642600000.0
2009-03-09 16:14:00,63.115,63.145,63.11,63.12,543200000.0
2009-03-09 16:15:00,63.125,63.155,63.075,63.155,723200000.0
2009-03-09 16:16:00,63.155,63.17,63.1,63.13,617400000.0
2009-03-09 16:17:00,63.135,63.175,63.085,63.085,518800000.0
2009-03-09 16:18:00,63.09,63.14,63.075,63.085,561200000.0
2009-03-09 16:19:00,63.085,63.085,63.01,63.055,801000000.0
2009-03-09 16:20:00,63.05,63.07,63.035,63.05,588400000.0
2009-03-09 16:21:00,63.055,63.07,63.005,63.005,570600000.0
2009-03-09 16:22:00,63.005,63.005,62.945,62.97,482600000.0
2009-03-09 16:23:00,62.965,62.98,62.915,62.915,586400000.0
2009-03-09 16:24:00,62.915,62.94,62.905,62.92,454000000.0
2009-03-09 16:25:00,62.925,63.0,62.895,63.0,453000000.0
2009-03-09 16:26:00,63.005,63.005,62.965,62.985,357400000.0
2009-03-09 16:27:00,62.985,63.015,62.97,63.015,310200000.0
2009-03-09 16:28:00,63.01,63.075,62.99,63.02,618200000.0
2009-03-09 16:29:00,63.02,63.08,63.015,63.065,477000000.0
2009-03-09 16:30:00,63.065,63.075,63.035,63.055,590800000.0
2009-03-09 16:31:00,63.045,63.05,63.005,63.015,339400000.0
2009-03-09 16:32:00,63.01,63.035,63.0,63.03,457200000.0
2009-03-09 16:33:00,63.04,63.04,62.97,62.97,430600000.0
2009-03-09 16:34:00,62.965,63.0,62.925,63.0,472200000.0
2009-03-09 16:35:00,63.005,63.005,62.915,62.915,470200000.0
2009-03-09 16:36:00,62.915,62.945,62.86,62.865,514000000.0
2009-03-09 16:37:00,62.865,62.87,62.8,62.8,721600000.0
2009-03-09 16:38:00,62.8,62.855,62.775,62.845,578400000.0
2009-03-09 16:39:00,62.845,62.87,62.83,62.865,530200000.0
2009-03-09 16:40:00,62.86,62.895,62.835,62.89,543800000.0
2009-03-09 16:41:00,62.895,62.93,62.87,62.895,672000000.0
2009-03-09 16:42:00,62.885,62.895,62.865,62.88,561200000.0
2009-03-09 16:43:00,62.88,62.93,62.88,62.91,572600000.0
2009-03-09 16:44:00,62.91,62.945,62.905,62.94,500400000.0
2009-03-09 16:45:00,62.945,62.985,62.94,62.965,407000000.0
2009-03-09 16:46:00,62.965,62.985,62.955,62.97,513000000.0
2009-03-09 16:47:00,62.965,62.965,62.895,62.895,450600000.0
2009-03-09 16:48:00,62.895,62.96,62.885,62.915,465800000.0
2009-03-09 16:49:00,62.915,62.93,62.9,62.91,284600000.0
2009-03-09 16:50:00,62.905,62.91,62.865,62.89,570600000.0
2009-03-09 16:51:00,62.88,62.905,62.86,62.875,494800000.0
2009-03-09 16:52:00,62.875,62.92,62.855,62.92,550200000.0
2009-03-09 16:53:00,62.92,62.94,62.87,62.87,678800000.0
2009-03-09 16:54:00,62.875,62.9,62.85,62.9,557000000.0
2009-03-09 16:55:00,62.895,62.91,62.86,62.9,413000000.0
2009-03-09 16:56:00,62.895,62.895,62.825,62.845,393200000.0
2009-03-09 16:57:00,62.85,62.865,62.795,62.795,631100000.0
2009-03-09 16:58:00,62.795,62.82,62.75,62.785,809500000.0
2009-03-09 16:59:00,62.76,62.785,62.75,62.78,666800002.0
2009-03-09 17:00:00,62.785,62.8,62.74,62.77,751400000.0
2009-03-09 17:01:00,62.77,62.795,62.745,62.755,356800000.0
2009-03-09 17:02:00,62.755,62.77,62.735,62.75,327200000.0
2009-03-09 17:03:00,62.76,62.785,62.72,62.745,434300000.0
2009-03-09 17:04:00,62.745,62.76,62.73,62.73,573000000.0
2009-03-09 17:05:00,62.735,62.74,62.71,62.725,468200000.0
2009-03-09 17:06:00,62.725,62.73,62.655,62.665,499000000.0
2009-03-09 17:07:00,62.665,62.69,62.57,62.57,597000000.0
2009-03-09 17:08:00,62.575,62.585,62.535,62.54,626499999.0
2009-03-09 17:09:00,62.54,62.61,62.54,62.56,682800000.0
2009-03-09 17:10:00,62.565,62.6,62.565,62.595,611000000.0
2009-03-09 17:11:00,62.595,62.605,62.59,62.6,378800000.0
2009-03-09 17:12:00,62.595,62.63,62.59,62.62,518000000.0
2009-03-09 17:13:00,62.62,62.655,62.615,62.63,505600000.0
2009-03-09 17:14:00,62.63,62.685,62.62,62.675,335800000.0
2009-03-09 17:15:00,62.67,62.725,62.67,62.695,544000000.0
2009-03-09 17:16:00,62.69,62.705,62.68,62.695,149900000.0
2009-03-09 17:17:00,62.705,62.705,62.61,62.615,413900000.0
2009-03-09 17:18:00,62.615,62.64,62.615,62.625,289400000.0
2009-03-09 17:19:00,62.625,62.625,62.55,62.55,409400000.0
2009-03-09 17:20:00,62.55,62.58,62.535,62.54,645200000.0
2009-03-09 17:21:00,62.54,62.625,62.5,62.625,592200000.0
2009-03-09 17:22:00,62.62,62.655,62.605,62.65,512400000.0
2009-03-09 17:23:00,62.655,62.655,62.615,62.62,469800000.0
2009-03-09 17:24:00,62.62,62.695,62.62,62.64,349800000.0
2009-03-09 17:25:00,62.64,62.705,62.64,62.695,382800000.0
2009-03-09 17:26:00,62.695,62.71,62.69,62.7,263600000.0
2009-03-09 17:27:00,62.7,62.76,62.7,62.74,613200000.0
2009-03-09 17:28:00,62.745,62.765,62.74,62.745,379400000.0
2009-03-09 17:29:00,62.745,62.745,62.655,62.665,671800000.0
2009-03-09 17:30:00,62.67,62.73,62.67,62.725,371000000.0
2009-03-09 17:31:00,62.725,62.73,62.62,62.63,621600000.0
2009-03-09 17:32:00,62.63,62.64,62.57,62.595,589000000.0
2009-03-09 17:33:00,62.6,62.665,62.6,62.635,641000000.0
2009-03-09 17:34:00,62.635,62.69,62.63,62.675,366200000.0
2009-03-09 17:35:00,62.68,62.725,62.635,62.645,580200000.0
2009-03-09 17:36:00,62.645,62.65,62.57,62.595,595800000.0
2009-03-09 17:37:00,62.59,62.605,62.56,62.56,419000000.0
2009-03-09 17:38:00,62.555,62.655,62.545,62.655,327400000.0
2009-03-09 17:39:00,62.66,62.685,62.605,62.605,360200000.0
2009-03-09 17:40:00,62.605,62.635,62.545,62.595,527000000.0
2009-03-09 17:41:00,62.585,62.6,62.545,62.6,401200000.0
2009-03-09 17:42:00,62.595,62.605,62.54,62.55,489200000.0
2009-03-09 17:43:00,62.555,62.555,62.49,62.535,688600000.0
2009-03-09 17:44:00,62.535,62.615,62.525,62.59,587000000.0
2009-03-09 17:45:00,62.59,62.65,62.585,62.65,499200000.0
2009-03-09 17:46:00,62.645,62.65,62.63,62.645,217600000.0
2009-03-09 17:47:00,62.645,62.645,62.545,62.6,458800000.0
2009-03-09 17:48:00,62.595,62.665,62.595,62.65,351200000.0
2009-03-09 17:49:00,62.665,62.665,62.55,62.59,375000000.0
2009-03-09 17:50:00,62.585,62.605,62.58,62.595,432800000.0
2009-03-09 17:51:00,62.6,62.6,62.5,62.505,571600000.0
2009-03-09 17:52:00,62.5,62.56,62.5,62.52,596500000.0
2009-03-09 17:53:00,62.52,62.52,62.43,62.45,548600000.0
2009-03-09 17:54:00,62.445,62.525,62.445,62.475,535000000.0
2009-03-09 17:55:00,62.475,62.485,62.435,62.445,415800000.0
2009-03-09 17:56:00,62.44,62.49,62.405,62.485,624800000.0
2009-03-09 17:57:00,62.465,62.47,62.435,62.45,558000000.0
2009-03-09 17:58:00,62.45,62.46,62.395,62.4,492600000.0
2009-03-09 17:59:00,62.395,62.435,62.38,62.385,706400000.0
2009-03-09 18:00:00,62.39,62.44,62.375,62.41,750400000.0
2009-03-09 18:01:00,62.405,62.435,62.405,62.435,305000000.0
2009-03-09 18:02:00,62.44,62.48,62.435,62.475,290200000.0
2009-03-09 18:03:00,62.475,62.475,62.435,62.45,342800000.0
2009-03-09 18:04:00,62.45,62.475,62.44,62.46,329200000.0
2009-03-09 18:05:00,62.455,62.49,62.445,62.48,433800000.0
2009-03-09 18:06:00,62.475,62.475,62.415,62.44,423200000.0
2009-03-09 18:07:00,62.44,62.515,62.435,62.51,428800000.0
2009-03-09 18:08:00,62.51,62.515,62.47,62.49,369800000.0
2009-03-09 18:09:00,62.495,62.505,62.48,62.48,301200000.0
2009-03-09 18:10:00,62.48,62.48,62.44,62.44,311400000.0
2009-03-09 18:11:00,62.445,62.475,62.435,62.465,261000000.0
2009-03-09 18:12:00,62.47,62.49,62.455,62.49,202200000.0
2009-03-09 18:13:00,62.49,62.57,62.485,62.57,364800000.0
2009-03-09 18:14:00,62.565,62.63,62.555,62.61,547200000.0
2009-03-09 18:15:00,62.605,62.62,62.565,62.585,471000000.0
2009-03-09 18:16:00,62.585,62.615,62.555,62.61,457600000.0
2009-03-09 18:17:00,62.61,62.68,62.61,62.655,523000000.0
2009-03-09 18:18:00,62.66,62.665,62.615,62.62,394800000.0
2009-03-09 18:19:00,62.62,62.64,62.615,62.64,124600000.0
2009-03-09 18:20:00,62.64,62.65,62.61,62.635,397200000.0
2009-03-09 18:21:00,62.635,62.635,62.605,62.615,364200000.0
2009-03-09 18:22:00,62.625,62.73,62.625,62.72,424000000.0
2009-03-09 18:23:00,62.72,62.755,62.71,62.73,480200000.0
2009-03-09 18:24:00,62.72,62.73,62.71,62.715,391800000.0
2009-03-09 18:25:00,62.72,62.72,62.68,62.68,456200000.0
2009-03-09 18:26:00,62.68,62.7,62.665,62.665,266400000.0
2009-03-09 18:27:00,62.67,62.67,62.625,62.655,408600000.0
2009-03-09 18:28:00,62.655,62.67,62.64,62.66,350800000.0
2009-03-09 18:29:00,62.67,62.715,62.67,62.675,382400000.0
2009-03-09 18:30:00,62.68,62.695,62.625,62.64,507000000.0
2009-03-09 18:31:00,62.635,62.64,62.615,62.635,292600000.0
2009-03-09 18:32:00,62.63,62.68,62.63,62.68,188800000.0
2009-03-09 18:33:00,62.685,62.7,62.685,62.695,288600000.0
2009-03-09 18:34:00,62.69,62.705,62.685,62.685,230800000.0
2009-03-09 18:35:00,62.69,62.705,62.67,62.68,237800000.0
2009-03-09 18:36:00,62.675,62.7,62.66,62.69,443600000.0
2009-03-09 18:37:00,62.69,62.72,62.64,62.645,453000000.0
2009-03-09 18:38:00,62.635,62.645,62.585,62.605,287400000.0
2009-03-09 18:39:00,62.605,62.61,62.555,62.565,321400000.0
2009-03-09 18:40:00,62.565,62.565,62.52,62.55,461200000.0
2009-03-09 18:41:00,62.55,62.56,62.5,62.51,455400000.0
2009-03-09 18:42:00,62.51,62.575,62.51,62.56,521800001.0
2009-03-09 18:43:00,62.56,62.56,62.545,62.555,503600000.0
2009-03-09 18:44:00,62.555,62.575,62.55,62.565,316000000.0
2009-03-09 18:45:00,62.565,62.605,62.565,62.605,450000000.0
2009-03-09 18:46:00,62.61,62.615,62.585,62.595,230800000.0
2009-03-09 18:47:00,62.595,62.595,62.565,62.575,461400000.0
2009-03-09 18:48:00,62.575,62.585,62.555,62.565,311800001.0
2009-03-09 18:49:00,62.565,62.58,62.555,62.565,322200000.0
2009-03-09 18:50:00,62.565,62.59,62.555,62.59,246600000.0
2009-03-09 18:51:00,62.585,62.63,62.56,62.625,311400000.0
2009-03-09 18:52:00,62.625,62.625,62.605,62.605,95600000.0
2009-03-09 18:53:00,62.615,62.62,62.605,62.605,230400000.0
2009-03-09 18:54:00,62.61,62.61,62.59,62.6,163200000.0
2009-03-09 18:55:00,62.595,62.595,62.565,62.585,315800000.0
2009-03-09 18:56:00,62.585,62.645,62.585,62.645,312800000.0
2009-03-09 18:57:00,62.645,62.67,62.635,62.665,572400000.0
2009-03-09 18:58:00,62.665,62.675,62.635,62.64,223400000.0
2009-03-09 18:59:00,62.65,62.65,62.63,62.63,185400000.0
2009-03-09 19:00:00,62.625,62.625,62.545,62.55,552200000.0
2009-03-09 19:01:00,62.55,62.585,62.54,62.555,441200000.0
2009-03-09 19:02:00,62.56,62.605,62.56,62.59,140400000.0
2009-03-09 19:03:00,62.59,62.59,62.56,62.56,266400000.0
2009-03-09 19:04:00,62.565,62.58,62.55,62.555,334600000.0
2009-03-09 19:05:00,62.56,62.56,62.475,62.48,233000000.0
2009-03-09 19:06:00,62.48,62.485,62.455,62.475,346600000.0
2009-03-09 19:07:00,62.475,62.475,62.445,62.46,299200000.0
2009-03-09 19:08:00,62.46,62.47,62.44,62.44,270000000.0
2009-03-09 19:09:00,62.44,62.455,62.405,62.425,403000000.0
2009-03-09 19:10:00,62.425,62.44,62.405,62.41,378800000.0
2009-03-09 19:11:00,62.41,62.44,62.41,62.415,169200000.0
2009-03-09 19:12:00,62.425,62.425,62.38,62.385,395000000.0
2009-03-09 19:13:00,62.385,62.4,62.38,62.39,83400000.0
2009-03-09 19:14:00,62.39,62.395,62.375,62.385,363400000.0
2009-03-09 19:15:00,62.39,62.4,62.38,62.39,316000000.0
2009-03-09 19:16:00,62.39,62.45,62.39,62.445,484000000.0
2009-03-09 19:17:00,62.445,62.46,62.43,62.43,353400000.0
2009-03-09 19:18:00,62.43,62.46,62.43,62.445,200200000.0
2009-03-09 19:19:00,62.44,62.48,62.44,62.46,246800000.0
2009-03-09 19:20:00,62.455,62.5,62.455,62.48,274400000.0
2009-03-09 19:21:00,62.48,62.49,62.475,62.49,110600000.0
2009-03-09 19:22:00,62.49,62.49,62.445,62.465,275600000.0
2009-03-09 19:23:00,62.475,62.475,62.465,62.475,105200000.0
2009-03-09 19:24:00,62.475,62.475,62.415,62.415,440800000.0
2009-03-09 19:25:00,62.415,62.42,62.365,62.415,659000000.0
2009-03-09 19:26:00,62.405,62.485,62.395,62.4,301600000.0
2009-03-09 19:27:00,62.405,62.42,62.4,62.42,122200000.0
2009-03-09 19:28:00,62.425,62.435,62.425,62.435,138600000.0
2009-03-09 19:29:00,62.44,62.48,62.44,62.465,142400000.0
2009-03-09 19:30:00,62.465,62.47,62.435,62.435,207400000.0
2009-03-09 19:31:00,62.435,62.465,62.43,62.465,219000000.0
2009-03-09 19:32:00,62.455,62.455,62.4,62.405,192000000.0
2009-03-09 19:33:00,62.405,62.405,62.4,62.4,119800000.0
2009-03-09 19:34:00,62.4,62.47,62.4,62.465,255400000.0
2009-03-09 19:35:00,62.465,62.465,62.455,62.465,89800000.0
2009-03-09 19:36:00,62.465,62.495,62.465,62.465,186400000.0
2009-03-09 19:37:00,62.47,62.49,62.47,62.49,98800000.0
2009-03-09 19:38:00,62.485,62.505,62.465,62.465,157000000.0
2009-03-09 19:39:00,62.465,62.47,62.44,62.455,270200000.0
2009-03-09 19:40:00,62.45,62.475,62.43,62.47,280400000.0
2009-03-09 19:41:00,62.465,62.495,62.455,62.465,145800000.0
2009-03-09 19:42:00,62.46,62.53,62.46,62.475,415400000.0
2009-03-09 19:43:00,62.47,62.475,62.445,62.47,202400000.0
2009-03-09 19:44:00,62.47,62.49,62.46,62.465,216800000.0
2009-03-09 19:45:00,62.465,62.47,62.415,62.435,197600000.0
2009-03-09 19:46:00,62.445,62.465,62.41,62.465,226000000.0
2009-03-09 19:47:00,62.475,62.505,62.465,62.5,264000000.0
2009-03-09 19:48:00,62.505,62.52,62.5,62.505,110400000.0
2009-03-09 19:49:00,62.5,62.53,62.5,62.53,157000000.0
2009-03-09 19:50:00,62.52,62.57,62.505,62.55,262000000.0
2009-03-09 19:51:00,62.545,62.55,62.54,62.55,58000000.0
2009-03-09 19:52:00,62.545,62.56,62.545,62.545,85200000.0
2009-03-09 19:53:00,62.545,62.545,62.49,62.53,281000000.0
2009-03-09 19:54:00,62.52,62.52,62.48,62.48,168800000.0
2009-03-09 19:55:00,62.48,62.49,62.465,62.485,445600000.0
2009-03-09 19:56:00,62.48,62.505,62.475,62.505,229000000.0
2009-03-09 19:57:00,62.5,62.5,62.47,62.48,334000000.0
2009-03-09 19:58:00,62.48,62.545,62.48,62.54,530200000.0
2009-03-09 19:59:00,62.54,62.555,62.44,62.48,633800000.0
2009-03-09 20:00:00,62.475,62.525,62.45,62.475,572600000.0
2009-03-09 20:01:00,62.47,62.515,62.47,62.485,417400000.0
2009-03-09 20:02:00,62.48,62.505,62.48,62.485,134000000.0
2009-03-09 20:03:00,62.475,62.53,62.47,62.52,360400000.0
2009-03-09 20:04:00,62.52,62.555,62.495,62.535,395200000.0
2009-03-09 20:05:00,62.53,62.545,62.49,62.545,179000000.0
2009-03-09 20:06:00,62.555,62.565,62.505,62.51,225000000.0
2009-03-09 20:07:00,62.51,62.53,62.51,62.52,170000000.0
2009-03-09 20:08:00,62.52,62.52,62.46,62.46,319400000.0
2009-03-09 20:09:00,62.46,62.505,62.46,62.47,281800000.0
2009-03-09 20:10:00,62.475,62.515,62.465,62.51,357600000.0
2009-03-09 20:11:00,62.51,62.52,62.51,62.515,83400000.0
2009-03-09 20:12:00,62.515,62.515,62.45,62.47,425400000.0
2009-03-09 20:13:00,62.475,62.535,62.46,62.52,452200000.0
2009-03-09 20:14:00,62.515,62.53,62.495,62.53,292600000.0
2009-03-09 20:15:00,62.535,62.545,62.51,62.545,307800000.0
2009-03-09 20:16:00,62.545,62.595,62.54,62.585,236600000.0
2009-03-09 20:17:00,62.58,62.595,62.575,62.575,281400000.0
2009-03-09 20:18:00,62.575,62.625,62.575,62.615,353200000.0
2009-03-09 20:19:00,62.615,62.615,62.535,62.6,528000000.0
2009-03-09 20:20:00,62.595,62.61,62.565,62.57,344000000.0
2009-03-09 20:21:00,62.57,62.575,62.545,62.565,188200000.0
2009-03-09 20:22:00,62.57,62.57,62.525,62.555,366000000.0
2009-03-09 20:23:00,62.55,62.58,62.55,62.575,127000000.0
2009-03-09 20:24:00,62.575,62.575,62.535,62.565,238000000.0
2009-03-09 20:25:00,62.565,62.565,62.54,62.555,203000000.0
2009-03-09 20:26:00,62.555,62.6,62.55,62.585,271600000.0
2009-03-09 20:27:00,62.59,62.59,62.525,62.56,303400000.0
2009-03-09 20:28:00,62.56,62.565,62.545,62.55,143000000.0
2009-03-09 20:29:00,62.55,62.57,62.535,62.57,165200000.0
2009-03-09 20:30:00,62.57,62.61,62.545,62.565,496600000.0
2009-03-09 20:31:00,62.555,62.555,62.52,62.52,192400000.0
2009-03-09 20:32:00,62.52,62.54,62.515,62.535,130400000.0
2009-03-09 20:33:00,62.54,62.54,62.515,62.52,72600000.0
2009-03-09 20:34:00,62.525,62.54,62.51,62.51,141000000.0
2009-03-09 20:35:00,62.505,62.54,62.49,62.52,411600000.0
2009-03-09 20:36:00,62.52,62.535,62.505,62.525,280800000.0
2009-03-09 20:37:00,62.53,62.53,62.5,62.5,91000000.0
2009-03-09 20:38:00,62.505,62.51,62.48,62.495,213600000.0
2009-03-09 20:39:00,62.5,62.52,62.485,62.52,87400000.0
2009-03-09 20:40:00,62.515,62.52,62.455,62.495,398000000.0
2009-03-09 20:41:00,62.495,62.525,62.495,62.515,124000000.0
2009-03-09 20:42:00,62.51,62.54,62.51,62.52,256800000.0
2009-03-09 20:43:00,62.515,62.555,62.51,62.55,144800000.0
2009-03-09 20:44:00,62.55,62.565,62.55,62.555,186800000.0
2009-03-09 20:45:00,62.555,62.59,62.555,62.565,249400000.0
2009-03-09 20:46:00,62.565,62.585,62.565,62.565,225600000.0
2009-03-09 20:47:00,62.565,62.58,62.545,62.545,481600000.0
2009-03-09 20:48:00,62.545,62.56,62.54,62.55,155000000.0
2009-03-09 20:49:00,62.55,62.565,62.55,62.55,281200000.0
2009-03-09 20:50:00,62.55,62.61,62.55,62.585,252600000.0
2009-03-09 20:51:00,62.58,62.6,62.575,62.595,246400000.0
2009-03-09 20:52:00,62.595,62.61,62.58,62.6,215000000.0
2009-03-09 20:53:00,62.615,62.615,62.57,62.575,211400000.0
2009-03-09 20:54:00,62.575,62.585,62.55,62.555,314600000.0
2009-03-09 20:55:00,62.555,62.605,62.555,62.595,230200000.0
2009-03-09 20:56:00,62.62,62.63,62.595,62.61,167800000.0
2009-03-09 20:57:00,62.61,62.63,62.605,62.605,91200000.0
2009-03-09 20:58:00,62.61,62.62,62.6,62.605,203800000.0
2009-03-09 20:59:00,62.6,62.6,62.525,62.55,274400000.0
2009-03-09 21:00:00,62.545,62.605,62.54,62.595,159000000.0
2009-03-09 21:01:00,62.605,62.64,62.595,62.64,77800000.0
2009-03-09 21:02:00,62.655,62.655,62.615,62.62,99800000.0
2009-03-09 21:03:00,62.62,62.625,62.6,62.625,121000000.0
2009-03-09 21:04:00,62.625,62.63,62.56,62.565,195800000.0
2009-03-09 21:05:00,62.565,62.565,62.535,62.545,197800000.0
2009-03-09 21:06:00,62.54,62.545,62.52,62.54,205400000.0
2009-03-09 21:07:00,62.54,62.55,62.52,62.525,168300000.0
2009-03-09 21:08:00,62.52,62.57,62.52,62.53,165400000.0
2009-03-09 21:09:00,62.545,62.55,62.53,62.535,112400000.0
2009-03-09 21:10:00,62.535,62.545,62.49,62.5,125800000.0
2009-03-09 21:11:00,62.5,62.5,62.445,62.45,230400000.0
2009-03-09 21:12:00,62.445,62.48,62.43,62.46,461200000.0
2009-03-09 21:13:00,62.465,62.49,62.455,62.475,179200000.0
2009-03-09 21:14:00,62.485,62.49,62.44,62.47,320400000.0
2009-03-09 21:15:00,62.465,62.47,62.44,62.455,186800000.0
2009-03-09 21:16:00,62.48,62.485,62.39,62.41,310700000.0
2009-03-09 21:17:00,62.41,62.425,62.385,62.425,297800000.0
2009-03-09 21:18:00,62.425,62.43,62.36,62.365,261600000.0
2009-03-09 21:19:00,62.36,62.42,62.355,62.39,172200000.0
2009-03-09 21:20:00,62.4,62.405,62.36,62.39,237200000.0
2009-03-09 21:21:00,62.405,62.415,62.36,62.36,107800000.0
2009-03-09 21:22:00,62.355,62.355,62.32,62.34,315600000.0
2009-03-09 21:23:00,62.34,62.345,62.335,62.335,192400000.0
2009-03-09 21:24:00,62.335,62.345,62.325,62.335,123000000.0
2009-03-09 21:25:00,62.34,62.35,62.33,62.345,170200000.0
2009-03-09 21:26:00,62.34,62.35,62.33,62.345,134400000.0
2009-03-09 21:27:00,62.345,62.37,62.34,62.37,327200000.0
2009-03-09 21:28:00,62.38,62.39,62.37,62.37,251800000.0
2009-03-09 21:29:00,62.37,62.4,62.365,62.385,140400000.0
2009-03-09 21:30:00,62.405,62.42,62.375,62.375,138100000.0
2009-03-09 21:31:00,62.385,62.435,62.385,62.435,125000000.0
2009-03-09 21:32:00,62.435,62.455,62.425,62.44,243400000.0
2009-03-09 21:33:00,62.44,62.46,62.44,62.46,73000000.0
2009-03-09 21:34:00,62.46,62.46,62.435,62.46,165400000.0
2009-03-09 21:35:00,62.465,62.475,62.455,62.46,162200000.0
2009-03-09 21:36:00,62.46,62.495,62.46,62.485,275000000.0
2009-03-09 21:37:00,62.485,62.485,62.415,62.425,371200000.0
2009-03-09 21:38:00,62.425,62.425,62.345,62.365,211200000.0
2009-03-09 21:39:00,62.36,62.38,62.345,62.36,172800000.0
2009-03-09 21:40:00,62.37,62.38,62.36,62.375,195000000.0
2009-03-09 21:41:00,62.375,62.39,62.345,62.355,250400000.0
2009-03-09 21:42:00,62.36,62.385,62.36,62.365,140600000.0
2009-03-09 21:43:00,62.375,62.4,62.365,62.38,234400000.0
2009-03-09 21:44:00,62.375,62.415,62.37,62.415,351600000.0
2009-03-09 21:45:00,62.415,62.415,62.39,62.39,95800000.0
2009-03-09 21:46:00,62.395,62.45,62.395,62.425,341200000.0
2009-03-09 21:47:00,62.425,62.44,62.41,62.425,263000000.0
2009-03-09 21:48:00,62.425,62.44,62.42,62.44,55800000.0
2009-03-09 21:49:00,62.44,62.44,62.425,62.43,93000000.0
2009-03-09 21:50:00,62.43,62.435,62.41,62.41,223200000.0
2009-03-09 21:51:00,62.41,62.43,62.41,62.42,112000000.0
2009-03-09 21:52:00,62.425,62.46,62.42,62.45,188600000.0
2009-03-09 21:53:00,62.45,62.47,62.445,62.47,160400000.0
2009-03-09 21:54:00,62.47,62.5,62.46,62.48,152600000.0
2009-03-09 21:55:00,62.48,62.49,62.455,62.455,151200000.0
2009-03-09 21:56:00,62.455,62.46,62.425,62.425,113800000.0
2009-03-09 21:57:00,62.43,62.43,62.41,62.42,342800000.0
2009-03-09 21:58:00,62.415,62.42,62.395,62.415,413400000.0
2009-03-09 21:59:00,62.42,62.435,62.405,62.405,119400000.0
2009-03-09 22:00:00,62.405,62.44,62.405,62.42,229200000.0
2009-03-09 22:01:00,62.42,62.42,62.41,62.41,46000000.0
2009-03-09 22:02:00,62.42,62.445,62.42,62.43,143000000.0
2009-03-09 22:03:00,62.43,62.435,62.415,62.43,146800000.0
2009-03-09 22:04:00,62.43,62.445,62.425,62.435,83200000.0
2009-03-09 22:05:00,62.435,62.44,62.42,62.435,111000000.0
2009-03-09 22:06:00,62.43,62.435,62.425,62.425,111600000.0
2009-03-09 22:07:00,62.43,62.43,62.425,62.425,84400000.0
2009-03-09 22:08:00,62.425,62.43,62.385,62.395,141000000.0
2009-03-09 22:09:00,62.395,62.395,62.385,62.385,36800000.0
2009-03-09 22:10:00,62.39,62.39,62.385,62.39,59600000.0
2009-03-09 22:11:00,62.385,62.395,62.385,62.395,100200000.0
2009-03-09 22:12:00,62.4,62.405,62.39,62.4,90600000.0
2009-03-09 22:13:00,62.4,62.4,62.395,62.395,39800000.0
2009-03-09 22:14:00,62.395,62.41,62.395,62.41,195400000.0
2009-03-09 22:15:00,62.405,62.415,62.405,62.41,92400000.0
2009-03-09 22:16:00,62.415,62.415,62.395,62.4,130800000.0
2009-03-09 22:17:00,62.4,62.4,62.355,62.355,210000000.0
2009-03-09 22:18:00,62.36,62.37,62.35,62.35,118400000.0
2009-03-09 22:19:00,62.36,62.36,62.345,62.355,49600000.0
2009-03-09 22:20:00,62.355,62.365,62.345,62.355,174800000.0
2009-03-09 22:21:00,62.355,62.365,62.34,62.34,114000000.0
2009-03-09 22:22:00,62.335,62.375,62.335,62.355,136000000.0
2009-03-09 22:23:00,62.365,62.385,62.36,62.365,46000000.0
2009-03-09 22:24:00,62.375,62.375,62.345,62.35,99600000.0
2009-03-09 22:25:00,62.35,62.35,62.34,62.345,98400000.0
2009-03-09 22:26:00,62.345,62.365,62.345,62.35,38600000.0
2009-03-09 22:27:00,62.35,62.355,62.35,62.35,18400000.0
2009-03-09 22:28:00,62.35,62.35,62.345,62.35,48400000.0
2009-03-09 22:29:00,62.35,62.35,62.315,62.32,136800000.0
2009-03-09 22:30:00,62.32,62.33,62.3,62.32,146200000.0
2009-03-09 22:31:00,62.32,62.345,62.305,62.315,238600000.0
2009-03-09 22:32:00,62.315,62.32,62.31,62.32,106200000.0
2009-03-09 22:33:00,62.325,62.35,62.32,62.35,88200000.0
2009-03-09 22:34:00,62.345,62.345,62.33,62.34,45200000.0
2009-03-09 22:35:00,62.345,62.345,62.31,62.31,243000000.0
2009-03-09 22:36:00,62.31,62.315,62.295,62.3,115000000.0
2009-03-09 22:37:00,62.295,62.305,62.245,62.25,397400000.0
2009-03-09 22:38:00,62.26,62.36,62.25,62.36,293600000.0
2009-03-09 22:39:00,62.365,62.365,62.315,62.33,174800000.0
2009-03-09 22:40:00,62.325,62.35,62.315,62.315,105800000.0
2009-03-09 22:41:00,62.325,62.365,62.32,62.335,278800000.0
2009-03-09 22:42:00,62.33,62.33,62.32,62.325,68400000.0
2009-03-09 22:43:00,62.335,62.34,62.325,62.34,134000000.0
2009-03-09 22:44:00,62.33,62.34,62.315,62.34,209400000.0
2009-03-09 22:45:00,62.34,62.36,62.335,62.355,126200000.0
2009-03-09 22:46:00,62.36,62.38,62.34,62.355,114200000.0
2009-03-09 22:47:00,62.355,62.39,62.35,62.375,112000000.0
2009-03-09 22:48:00,62.395,62.43,62.385,62.395,115000000.0
2009-03-09 22:49:00,62.405,62.425,62.39,62.405,113400000.0
2009-03-09 22:50:00,62.41,62.45,62.4,62.43,216200000.0
2009-03-09 22:51:00,62.425,62.445,62.4,62.43,223600000.0
2009-03-09 22:52:00,62.425,62.43,62.41,62.415,101400000.0
2009-03-09 22:53:00,62.41,62.42,62.39,62.415,130800000.0
2009-03-09 22:54:00,62.415,62.42,62.415,62.42,41400000.0
2009-03-09 22:55:00,62.425,62.46,62.405,62.425,210800000.0
2009-03-09 22:56:00,62.435,62.44,62.415,62.42,27600000.0
2009-03-09 22:57:00,62.42,62.42,62.4,62.415,46000000.0
2009-03-09 22:58:00,62.415,62.435,62.405,62.425,69000000.0
2009-03-09 22:59:00,62.42,62.43,62.42,62.425,26800000.0
2009-03-09 23:00:00,62.43,62.445,62.415,62.445,46000000.0
2009-03-09 23:01:00,62.44,62.44,62.43,62.43,18400000.0
2009-03-09 23:02:00,62.435,62.435,62.385,62.425,91200000.0
2009-03-09 23:03:00,62.42,62.425,62.41,62.415,50600000.0
2009-03-09 23:04:00,62.425,62.445,62.415,62.445,69600000.0
2009-03-09 23:05:00,62.445,62.465,62.44,62.45,167000000.0
2009-03-09 23:06:00,62.45,62.455,62.43,62.445,101000000.0
2009-03-09 23:07:00,62.445,62.455,62.445,62.455,10200000.0
2009-03-09 23:08:00,62.455,62.455,62.445,62.45,34000000.0
2009-03-09 23:09:00,62.45,62.465,62.45,62.465,36200000.0
2009-03-09 23:10:00,62.47,62.5,62.47,62.5,117400000.0
2009-03-09 23:11:00,62.495,62.5,62.48,62.48,72400000.0
2009-03-09 23:12:00,62.48,62.48,62.44,62.46,166200000.0
2009-03-09 23:13:00,62.45,62.475,62.45,62.465,247400000.0
2009-03-09 23:14:00,62.455,62.46,62.44,62.44,109600000.0
2009-03-09 23:15:00,62.44,62.535,62.44,62.53,139600000.0
2009-03-09 23:16:00,62.525,62.525,62.49,62.49,84600000.0
2009-03-09 23:17:00,62.47,62.47,62.415,62.45,115000000.0
2009-03-09 23:18:00,62.465,62.465,62.45,62.45,14400000.0
2009-03-09 23:19:00,62.45,62.465,62.45,62.465,27200000.0
2009-03-09 23:20:00,62.455,62.47,62.45,62.47,20000000.0
2009-03-09 23:21:00,62.46,62.46,62.43,62.445,87000000.0
2009-03-09 23:22:00,62.445,62.445,62.39,62.44,33200000.0
2009-03-09 23:23:00,62.44,62.445,62.43,62.445,52400000.0
2009-03-09 23:24:00,62.445,62.445,62.415,62.44,176200000.0
2009-03-09 23:25:00,62.435,62.435,62.42,62.425,88200000.0
2009-03-09 23:26:00,62.43,62.43,62.43,62.43,3600000.0
2009-03-09 23:27:00,62.42,62.42,62.42,62.42,11000000.0
2009-03-09 23:28:00,62.42,62.42,62.42,62.42,6200000.0
2009-03-09 23:29:00,62.42,62.42,62.42,62.42,25000000.0
2009-03-09 23:30:00,62.425,62.425,62.425,62.425,7200000.0
2009-03-09 23:31:00,62.43,62.44,62.425,62.425,20000000.0
2009-03-09 23:32:00,62.42,62.43,62.415,62.425,39400000.0
2009-03-09 23:33:00,62.43,62.43,62.41,62.41,26600000.0
2009-03-09 23:34:00,62.41,62.41,62.35,62.36,114000000.0
2009-03-09 23:35:00,62.36,62.39,62.36,62.37,79200000.0
2009-03-09 23:36:00,62.365,62.37,62.36,62.36,10000000.0
2009-03-09 23:37:00,62.36,62.37,62.36,62.365,23000000.0
2009-03-09 23:38:00,62.41,62.41,62.365,62.37,16800000.0
2009-03-09 23:39:00,62.375,62.38,62.33,62.375,110800000.0
2009-03-09 23:40:00,62.37,62.37,62.33,62.365,197400000.0
2009-03-09 23:41:00,62.365,62.385,62.33,62.355,139200000.0
2009-03-09 23:42:00,62.355,62.385,62.35,62.35,46800000.0
2009-03-09 23:43:00,62.36,62.365,62.36,62.365,19200000.0
2009-03-09 23:44:00,62.38,62.42,62.375,62.385,140800000.0
2009-03-09 23:45:00,62.38,62.38,62.355,62.355,216200000.0
2009-03-09 23:46:00,62.375,62.375,62.355,62.365,147200000.0
2009-03-09 23:47:00,62.365,62.38,62.365,62.375,33600000.0
2009-03-09 23:48:00,62.375,62.375,62.37,62.37,21600000.0
2009-03-09 23:49:00,62.375,62.375,62.37,62.37,37200000.0
2009-03-09 23:50:00,62.37,62.37,62.37,62.37,14400000.0
2009-03-09 23:51:00,62.37,62.375,62.37,62.375,14400000.0
2009-03-09 23:52:00,62.37,62.375,62.355,62.37,79800000.0
2009-03-09 23:53:00,62.37,62.395,62.365,62.375,93600000.0
2009-03-09 23:54:00,62.37,62.395,62.365,62.395,39400000.0
2009-03-09 23:55:00,62.395,62.415,62.365,62.405,193600000.0
2009-03-09 23:56:00,62.405,62.41,62.395,62.405,44400000.0
2009-03-09 23:57:00,62.405,62.405,62.4,62.4,20400000.0
2009-03-09 23:58:00,62.4,62.4,62.39,62.395,138400000.0
2009-03-09 23:59:00,62.385,62.395,62.385,62.395,87800000.0
2009-03-10 00:00:00,62.395,62.415,62.38,62.41,73800000.0
2009-03-10 00:01:00,62.405,62.415,62.4,62.4,54000000.0
2009-03-10 00:02:00,62.405,62.415,62.405,62.41,34400000.0
2009-03-10 00:03:00,62.415,62.43,62.415,62.43,28800000.0
2009-03-10 00:04:00,62.43,62.43,62.38,62.38,43200000.0
2009-03-10 00:05:00,62.38,62.38,62.38,62.38,6400000.0
2009-03-10 00:06:00,62.38,62.39,62.38,62.39,19600000.0
2009-03-10 00:07:00,62.39,62.39,62.38,62.39,32600000.0
2009-03-10 00:08:00,62.39,62.39,62.39,62.39,7000000.0
2009-03-10 00:09:00,62.39,62.39,62.39,62.39,4000000.0
2009-03-10 00:10:00,62.39,62.39,62.39,62.39,1000000.0
2009-03-10 00:11:00,62.38,62.39,62.38,62.39,10400000.0
2009-03-10 00:12:00,62.39,62.39,62.39,62.39,10000000.0
2009-03-10 00:13:00,62.385,62.39,62.38,62.39,12200000.0
2009-03-10 00:14:00,62.39,62.39,62.37,62.375,111600000.0
2009-03-10 00:15:00,62.375,62.375,62.35,62.35,129600000.0
2009-03-10 00:16:00,62.355,62.365,62.335,62.355,88800000.0
2009-03-10 00:17:00,62.335,62.35,62.335,62.34,101000000.0
2009-03-10 00:18:00,62.345,62.37,62.335,62.37,154400000.0
2009-03-10 00:19:00,62.365,62.37,62.365,62.37,38400000.0
2009-03-10 00:20:00,62.375,62.415,62.37,62.405,138000000.0
2009-03-10 00:21:00,62.405,62.405,62.36,62.39,144000000.0
2009-03-10 00:22:00,62.4,62.4,62.38,62.395,110800000.0
2009-03-10 00:23:00,62.4,62.415,62.375,62.385,125200000.0
2009-03-10 00:24:00,62.39,62.41,62.385,62.405,159400000.0
2009-03-10 00:25:00,62.405,62.405,62.39,62.4,77200000.0
2009-03-10 00:26:00,62.405,62.42,62.4,62.405,55800000.0
2009-03-10 00:27:00,62.41,62.43,62.395,62.405,121800000.0
2009-03-10 00:28:00,62.405,62.415,62.405,62.415,30000000.0
2009-03-10 00:29:00,62.41,62.425,62.4,62.42,86400000.0
2009-03-10 00:30:00,62.4,62.415,62.38,62.415,133200000.0
2009-03-10 00:31:00,62.41,62.46,62.405,62.435,225600000.0
2009-03-10 00:32:00,62.435,62.455,62.43,62.455,37600000.0
2009-03-10 00:33:00,62.475,62.475,62.44,62.45,92600000.0
2009-03-10 00:34:00,62.45,62.45,62.435,62.445,21800000.0
2009-03-10 00:35:00,62.455,62.49,62.455,62.475,90800000.0
2009-03-10 00:36:00,62.48,62.505,62.475,62.49,57200000.0
2009-03-10 00:37:00,62.495,62.495,62.495,62.495,7200000.0
2009-03-10 00:38:00,62.5,62.505,62.5,62.505,28800000.0
2009-03-10 00:39:00,62.5,62.59,62.5,62.555,222800000.0
2009-03-10 00:40:00,62.555,62.56,62.54,62.555,121400000.0
2009-03-10 00:41:00,62.555,62.605,62.555,62.595,131000000.0
2009-03-10 00:42:00,62.595,62.6,62.56,62.575,62400000.0
2009-03-10 00:43:00,62.575,62.585,62.57,62.57,51400000.0
2009-03-10 00:44:00,62.57,62.58,62.57,62.57,20400000.0
2009-03-10 00:45:00,62.575,62.585,62.575,62.575,34800000.0
2009-03-10 00:46:00,62.575,62.575,62.575,62.575,3600000.0
2009-03-10 00:47:00,62.58,62.58,62.58,62.58,3000000.0
2009-03-10 00:48:00,62.58,62.58,62.57,62.57,55400000.0
2009-03-10 00:49:00,62.58,62.58,62.545,62.56,77800000.0
2009-03-10 00:50:00,62.55,62.56,62.55,62.56,16400000.0
2009-03-10 00:51:00,62.56,62.565,62.55,62.555,59800000.0
2009-03-10 00:52:00,62.555,62.57,62.545,62.565,105200000.0
2009-03-10 00:53:00,62.57,62.585,62.55,62.56,39800000.0
2009-03-10 00:54:00,62.565,62.565,62.56,62.56,25200000.0
2009-03-10 00:55:00,62.555,62.57,62.555,62.57,50800000.0
2009-03-10 00:56:00,62.56,62.58,62.535,62.54,152000000.0
2009-03-10 00:57:00,62.55,62.575,62.55,62.57,166000000.0
2009-03-10 00:58:00,62.57,62.58,62.555,62.57,123600000.0
2009-03-10 00:59:00,62.57,62.575,62.565,62.575,27600000.0
2009-03-10 01:00:00,62.575,62.595,62.56,62.56,139200000.0
2009-03-10 01:01:00,62.56,62.64,62.56,62.64,314600000.0
2009-03-10 01:02:00,62.64,62.655,62.635,62.635,158400000.0
2009-03-10 01:03:00,62.635,62.665,62.62,62.645,212600000.0
2009-03-10 01:04:00,62.655,62.695,62.655,62.665,175200000.0
2009-03-10 01:05:00,62.655,62.68,62.645,62.655,181800000.0
2009-03-10 01:06:00,62.655,62.66,62.65,62.66,96000000.0
2009-03-10 01:07:00,62.66,62.67,62.655,62.66,95200000.0
2009-03-10 01:08:00,62.66,62.69,62.66,62.675,84800000.0
2009-03-10 01:09:00,62.67,62.685,62.67,62.685,48400000.0
2009-03-10 01:10:00,62.69,62.725,62.685,62.725,170800000.0
2009-03-10 01:11:00,62.72,62.735,62.71,62.725,136800000.0
2009-03-10 01:12:00,62.73,62.735,62.71,62.715,64800000.0
2009-03-10 01:13:00,62.72,62.76,62.715,62.76,134400000.0
2009-03-10 01:14:00,62.765,62.765,62.74,62.74,65000000.0
2009-03-10 01:15:00,62.75,62.75,62.75,62.75,2000000.0
2009-03-10 01:16:00,62.75,62.75,62.69,62.69,51600000.0
2009-03-10 01:17:00,62.7,62.7,62.68,62.68,138400000.0
2009-03-10 01:18:00,62.69,62.69,62.67,62.685,64200000.0
2009-03-10 01:19:00,62.695,62.705,62.69,62.705,39600000.0
2009-03-10 01:20:00,62.705,62.72,62.705,62.72,46800000.0
2009-03-10 01:21:00,62.71,62.72,62.705,62.705,37000000.0
2009-03-10 01:22:00,62.715,62.72,62.675,62.7,163600000.0
2009-03-10 01:23:00,62.695,62.72,62.69,62.71,168400000.0
2009-03-10 01:24:00,62.7,62.715,62.7,62.71,140800000.0
2009-03-10 01:25:00,62.69,62.69,62.645,62.645,87600000.0
2009-03-10 01:26:00,62.645,62.65,62.625,62.635,187400000.0
2009-03-10 01:27:00,62.64,62.67,62.64,62.66,144600000.0
2009-03-10 01:28:00,62.66,62.66,62.63,62.64,49400000.0
2009-03-10 01:29:00,62.64,62.64,62.61,62.63,29600000.0
2009-03-10 01:30:00,62.62,62.69,62.62,62.65,184200000.0
2009-03-10 01:31:00,62.65,62.675,62.65,62.66,126400000.0
2009-03-10 01:32:00,62.66,62.695,62.655,62.685,226000000.0
2009-03-10 01:33:00,62.69,62.69,62.645,62.65,90400000.0
2009-03-10 01:34:00,62.655,62.7,62.655,62.685,71600000.0
2009-03-10 01:35:00,62.685,62.715,62.665,62.665,117000000.0
2009-03-10 01:36:00,62.665,62.69,62.66,62.69,65400000.0
2009-03-10 01:37:00,62.655,62.69,62.645,62.65,161800000.0
2009-03-10 01:38:00,62.65,62.66,62.645,62.66,58000000.0
2009-03-10 01:39:00,62.66,62.67,62.645,62.655,117400000.0
2009-03-10 01:40:00,62.655,62.705,62.655,62.705,75000000.0
2009-03-10 01:41:00,62.705,62.71,62.67,62.68,165600000.0
2009-03-10 01:42:00,62.67,62.69,62.66,62.675,119200000.0
2009-03-10 01:43:00,62.675,62.69,62.65,62.655,172400000.0
2009-03-10 01:44:00,62.67,62.67,62.65,62.66,52000000.0
2009-03-10 01:45:00,62.665,62.69,62.66,62.675,83600000.0
2009-03-10 01:46:00,62.675,62.68,62.655,62.655,84000000.0
2009-03-10 01:47:00,62.655,62.66,62.655,62.66,28800000.0
2009-03-10 01:48:00,62.665,62.675,62.66,62.675,51600000.0
2009-03-10 01:49:00,62.675,62.675,62.67,62.675,49800000.0
2009-03-10 01:50:00,62.675,62.68,62.675,62.675,32400000.0
2009-03-10 01:51:00,62.67,62.705,62.665,62.685,261400000.0
2009-03-10 01:52:00,62.685,62.7,62.675,62.7,190000000.0
2009-03-10 01:53:00,62.7,62.735,62.7,62.715,275200000.0
2009-03-10 01:54:00,62.715,62.73,62.715,62.725,118600000.0
2009-03-10 01:55:00,62.73,62.735,62.72,62.73,58400000.0
2009-03-10 01:56:00,62.735,62.77,62.735,62.765,227200000.0
2009-03-10 01:57:00,62.77,62.78,62.75,62.765,157600000.0
2009-03-10 01:58:00,62.765,62.775,62.765,62.77,61000000.0
2009-03-10 01:59:00,62.765,62.79,62.765,62.78,23200000.0
2009-03-10 02:00:00,62.78,62.78,62.745,62.76,154600000.0
2009-03-10 02:01:00,62.765,62.775,62.755,62.755,286000000.0
2009-03-10 02:02:00,62.76,62.78,62.75,62.78,112800000.0
2009-03-10 02:03:00,62.79,62.815,62.77,62.805,180000000.0
2009-03-10 02:04:00,62.805,62.805,62.775,62.795,196800000.0
2009-03-10 02:05:00,62.795,62.795,62.795,62.795,58000000.0
2009-03-10 02:06:00,62.795,62.8,62.785,62.785,49600000.0
2009-03-10 02:07:00,62.785,62.805,62.765,62.765,277200000.0
2009-03-10 02:08:00,62.765,62.765,62.725,62.735,250200000.0
2009-03-10 02:09:00,62.74,62.76,62.74,62.76,147600000.0
2009-03-10 02:10:00,62.77,62.775,62.77,62.775,46800000.0
2009-03-10 02:11:00,62.78,62.78,62.77,62.77,14400000.0
2009-03-10 02:12:00,62.77,62.77,62.73,62.735,165200000.0
2009-03-10 02:13:00,62.735,62.735,62.725,62.73,61200000.0
2009-03-10 02:14:00,62.73,62.735,62.685,62.71,259200000.0
2009-03-10 02:15:00,62.71,62.73,62.705,62.73,209800000.0
2009-03-10 02:16:00,62.73,62.73,62.72,62.73,108800000.0
2009-03-10 02:17:00,62.73,62.735,62.73,62.735,114000000.0
2009-03-10 02:18:00,62.735,62.75,62.72,62.75,283600000.0
2009-03-10 02:19:00,62.75,62.765,62.74,62.74,213800000.0
2009-03-10 02:20:00,62.74,62.76,62.74,62.755,135200000.0
2009-03-10 02:21:00,62.755,62.765,62.75,62.765,264400000.0
2009-03-10 02:22:00,62.765,62.785,62.765,62.785,93000000.0
2009-03-10 02:23:00,62.795,62.835,62.79,62.825,330800000.0
2009-03-10 02:24:00,62.825,62.85,62.825,62.845,226000000.0
2009-03-10 02:25:00,62.86,62.9,62.855,62.89,411600000.0
2009-03-10 02:26:00,62.895,62.9,62.865,62.875,207000001.0
2009-03-10 02:27:00,62.88,62.925,62.88,62.915,334200000.0
2009-03-10 02:28:00,62.915,62.94,62.91,62.94,119200000.0
2009-03-10 02:29:00,62.94,62.945,62.92,62.93,160800000.0
2009-03-10 02:30:00,62.93,62.93,62.85,62.855,149700000.0
2009-03-10 02:31:00,62.845,62.855,62.815,62.825,457600000.0
2009-03-10 02:32:00,62.82,62.82,62.77,62.81,382600000.0
2009-03-10 02:33:00,62.81,62.825,62.81,62.825,115400000.0
2009-03-10 02:34:00,62.815,62.83,62.795,62.795,164400000.0
2009-03-10 02:35:00,62.795,62.83,62.795,62.83,214600000.0
2009-03-10 02:36:00,62.84,62.935,62.84,62.93,226800000.0
2009-03-10 02:37:00,62.93,63.015,62.925,62.995,419800000.0
2009-03-10 02:38:00,62.995,63.015,62.985,62.985,441400000.0
2009-03-10 02:39:00,62.985,63.0,62.94,62.955,465800000.0
2009-03-10 02:40:00,62.955,62.965,62.94,62.95,372600000.0
2009-03-10 02:41:00,62.96,62.97,62.93,62.965,288200000.0
2009-03-10 02:42:00,62.965,62.97,62.94,62.97,283000000.0
2009-03-10 02:43:00,62.97,62.97,62.935,62.95,299000000.0
2009-03-10 02:44:00,62.96,62.96,62.92,62.92,289400000.0
2009-03-10 02:45:00,62.92,62.955,62.91,62.91,279400000.0
2009-03-10 02:46:00,62.91,62.915,62.905,62.91,76600000.0
2009-03-10 02:47:00,62.915,62.955,62.915,62.955,95200000.0
2009-03-10 02:48:00,62.955,63.01,62.955,63.01,236200000.0
2009-03-10 02:49:00,63.01,63.03,63.0,63.01,356600000.0
2009-03-10 02:50:00,63.01,63.03,62.98,63.02,312400000.0
2009-03-10 02:51:00,63.02,63.03,63.02,63.03,173400000.0
2009-03-10 02:52:00,62.985,63.02,62.985,62.995,293800000.0
2009-03-10 02:53:00,62.99,63.025,62.99,63.02,308400000.0
2009-03-10 02:54:00,63.025,63.03,63.02,63.03,218400000.0
2009-03-10 02:55:00,63.02,63.03,62.92,62.93,422800000.0
2009-03-10 02:56:00,62.925,62.95,62.915,62.925,471600000.0
2009-03-10 02:57:00,62.93,62.96,62.925,62.945,301600000.0
2009-03-10 02:58:00,62.95,62.965,62.94,62.94,395800000.0
2009-03-10 02:59:00,62.94,62.95,62.91,62.915,372800001.0
2009-03-10 03:00:00,62.92,62.92,62.905,62.915,176800000.0
2009-03-10 03:01:00,62.915,62.94,62.915,62.94,175600000.0
2009-03-10 03:02:00,62.94,62.94,62.925,62.94,180000000.0
2009-03-10 03:03:00,62.935,62.95,62.93,62.94,162400000.0
2009-03-10 03:04:00,62.935,62.945,62.9,62.92,317200000.0
2009-03-10 03:05:00,62.92,62.965,62.905,62.96,389200000.0
2009-03-10 03:06:00,62.96,63.005,62.93,63.005,361800000.0
2009-03-10 03:07:00,63.005,63.02,62.995,63.02,345800000.0
2009-03-10 03:08:00,63.025,63.065,63.02,63.04,338200000.0
2009-03-10 03:09:00,63.035,63.075,63.005,63.005,376400000.0
2009-03-10 03:10:00,63.005,63.02,63.005,63.005,180000000.0
2009-03-10 03:11:00,63.005,63.005,62.985,63.005,266200000.0
2009-03-10 03:12:00,63.0,63.005,62.98,62.99,249000000.0
2009-03-10 03:13:00,62.995,62.995,62.96,62.96,129600000.0
2009-03-10 03:14:00,62.965,62.97,62.96,62.965,43800000.0
2009-03-10 03:15:00,62.965,62.99,62.965,62.99,59400000.0
2009-03-10 03:16:00,62.98,62.995,62.975,62.975,77200000.0
2009-03-10 03:17:00,62.965,62.98,62.95,62.96,161000000.0
2009-03-10 03:18:00,62.95,62.96,62.94,62.96,109300000.0
2009-03-10 03:19:00,62.95,62.97,62.93,62.945,217000000.0
2009-03-10 03:20:00,62.945,62.96,62.935,62.96,108200000.0
2009-03-10 03:21:00,62.95,62.995,62.95,62.995,211600000.0
2009-03-10 03:22:00,62.99,63.02,62.99,63.0,140800000.0
2009-03-10 03:23:00,63.01,63.01,62.99,63.01,131800000.0
2009-03-10 03:24:00,63.01,63.01,62.945,62.96,181000000.0
2009-03-10 03:25:00,62.965,62.965,62.95,62.96,104200000.0
2009-03-10 03:26:00,62.955,62.97,62.955,62.97,46800000.0
2009-03-10 03:27:00,62.975,62.99,62.975,62.985,133400000.0
2009-03-10 03:28:00,62.975,63.005,62.97,62.995,217800000.0
2009-03-10 03:29:00,62.995,63.005,62.995,63.0,191399998.0
2009-03-10 03:30:00,63.0,63.02,62.995,63.01,370999999.0
2009-03-10 03:31:00,63.015,63.025,63.015,63.02,210600000.0
2009-03-10 03:32:00,63.02,63.04,63.02,63.04,173000000.0
2009-03-10 03:33:00,63.05,63.05,63.04,63.04,48800000.0
2009-03-10 03:34:00,63.04,63.05,63.0,63.005,73300000.0
2009-03-10 03:35:00,63.005,63.01,63.0,63.0,148600000.0
2009-03-10 03:36:00,63.01,63.01,62.98,63.005,193600000.0
2009-03-10 03:37:00,62.98,63.005,62.98,63.005,94900000.0
2009-03-10 03:38:00,63.005,63.01,63.005,63.01,74000000.0
2009-03-10 03:39:00,63.005,63.01,62.98,63.01,99600000.0
2009-03-10 03:40:00,63.01,63.02,63.005,63.005,15300000.0
2009-03-10 03:41:00,63.005,63.005,62.975,62.98,61000000.0
2009-03-10 03:42:00,62.985,62.985,62.975,62.98,176400000.0
2009-03-10 03:43:00,62.98,62.985,62.975,62.985,109800000.0
2009-03-10 03:44:00,62.985,63.0,62.98,62.995,130600000.0
2009-03-10 03:45:00,62.985,63.0,62.985,62.985,241400000.0
2009-03-10 03:46:00,62.985,62.995,62.975,62.995,226399999.0
2009-03-10 03:47:00,62.995,62.995,62.97,62.97,208200000.0
2009-03-10 03:48:00,62.98,62.98,62.96,62.965,176800000.0
2009-03-10 03:49:00,62.965,62.975,62.96,62.975,92800000.0
2009-03-10 03:50:00,62.975,62.975,62.955,62.965,146800000.0
2009-03-10 03:51:00,62.965,62.98,62.965,62.97,147400000.0
2009-03-10 03:52:00,62.96,62.985,62.96,62.985,293200000.0
2009-03-10 03:53:00,62.985,63.005,62.985,63.0,199000000.0
2009-03-10 03:54:00,63.01,63.045,63.005,63.025,278000000.0
2009-03-10 03:55:00,63.02,63.05,63.01,63.05,192200000.0
2009-03-10 03:56:00,63.05,63.05,63.04,63.04,130600000.0
2009-03-10 03:57:00,63.045,63.05,63.04,63.05,131600000.0
2009-03-10 03:58:00,63.05,63.055,63.045,63.045,127000000.0
2009-03-10 03:59:00,63.045,63.06,63.025,63.035,155200000.0
2009-03-10 04:00:00,63.035,63.045,63.035,63.04,123400000.0
2009-03-10 04:01:00,63.04,63.045,63.04,63.04,79200000.0
2009-03-10 04:02:00,63.045,63.05,63.04,63.05,75800000.0
2009-03-10 04:03:00,63.055,63.065,63.045,63.05,138800000.0
2009-03-10 04:04:00,63.05,63.06,63.04,63.045,39200000.0
2009-03-10 04:05:00,63.04,63.05,63.025,63.05,172000000.0
2009-03-10 04:06:00,63.05,63.095,63.045,63.075,333800000.0
2009-03-10 04:07:00,63.075,63.085,63.04,63.065,243200000.0
2009-03-10 04:08:00,63.06,63.075,63.03,63.045,291000000.0
2009-03-10 04:09:00,63.045,63.055,63.035,63.045,209800000.0
2009-03-10 04:10:00,63.05,63.055,63.05,63.05,50400000.0
2009-03-10 04:11:00,63.055,63.055,63.04,63.04,31800000.0
2009-03-10 04:12:00,63.045,63.055,63.04,63.04,78200000.0
2009-03-10 04:13:00,63.04,63.06,63.025,63.025,106300000.0
2009-03-10 04:14:00,63.025,63.035,63.025,63.03,202200001.0
2009-03-10 04:15:00,63.025,63.04,63.025,63.025,301000000.0
2009-03-10 04:16:00,63.025,63.035,63.025,63.03,267800000.0
2009-03-10 04:17:00,63.03,63.055,63.03,63.045,331200000.0
2009-03-10 04:18:00,63.045,63.045,63.025,63.03,243400000.0
2009-03-10 04:19:00,63.035,63.04,63.025,63.025,308600000.0
2009-03-10 04:20:00,63.025,63.035,63.025,63.025,307200000.0
2009-03-10 04:21:00,63.025,63.035,63.025,63.03,246600000.0
2009-03-10 04:22:00,63.03,63.03,62.99,62.99,83600000.0
2009-03-10 04:23:00,62.985,63.005,62.965,63.005,143800000.0
2009-03-10 04:24:00,63.0,63.015,62.995,62.995,199000000.0
2009-03-10 04:25:00,63.0,63.03,63.0,63.03,63200000.0
2009-03-10 04:26:00,63.03,63.03,63.0,63.03,25100000.0
2009-03-10 04:27:00,63.03,63.03,63.02,63.03,45400000.0
2009-03-10 04:28:00,63.03,63.06,63.03,63.06,32400000.0
2009-03-10 04:29:00,63.06,63.06,63.04,63.05,46400000.0
2009-03-10 04:30:00,63.05,63.05,63.05,63.05,18000000.0
2009-03-10 04:31:00,63.05,63.05,63.0,63.0,54600000.0
2009-03-10 04:32:00,63.01,63.025,63.01,63.02,131400000.0
2009-03-10 04:33:00,63.02,63.04,63.01,63.04,96200000.0
2009-03-10 04:34:00,63.03,63.03,63.0,63.01,46300000.0
2009-03-10 04:35:00,63.01,63.01,63.0,63.0,12600000.0
2009-03-10 04:36:00,63.005,63.01,62.985,62.985,60400000.0
2009-03-10 04:37:00,62.98,63.01,62.965,62.97,59400000.0
2009-03-10 04:38:00,62.965,62.98,62.95,62.95,94200000.0
2009-03-10 04:39:00,62.95,62.975,62.95,62.95,159200000.0
2009-03-10 04:40:00,62.955,62.96,62.915,62.94,196700000.0
2009-03-10 04:41:00,62.94,62.965,62.94,62.95,194200000.0
2009-03-10 04:42:00,62.955,62.975,62.955,62.955,160000000.0
2009-03-10 04:43:00,62.96,62.975,62.96,62.965,150600000.0
2009-03-10 04:44:00,62.965,62.965,62.94,62.95,152600000.0
2009-03-10 04:45:00,62.945,62.95,62.94,62.95,152000000.0
2009-03-10 04:46:00,62.945,62.95,62.925,62.935,171600000.0
2009-03-10 04:47:00,62.935,62.98,62.935,62.945,127100000.0
2009-03-10 04:48:00,62.955,62.97,62.95,62.955,64400000.0
2009-03-10 04:49:00,62.95,62.955,62.95,62.955,23200000.0
2009-03-10 04:50:00,62.955,62.975,62.95,62.955,85200000.0
2009-03-10 04:51:00,62.95,62.955,62.95,62.955,19600000.0
2009-03-10 04:52:00,62.96,62.98,62.955,62.97,45600000.0
2009-03-10 04:53:00,62.97,62.985,62.965,62.965,62400000.0
2009-03-10 04:54:00,62.97,62.975,62.94,62.94,131200000.0
2009-03-10 04:55:00,62.945,62.97,62.935,62.96,209200000.0
2009-03-10 04:56:00,62.96,62.96,62.94,62.955,111000000.0
2009-03-10 04:57:00,62.955,62.975,62.955,62.975,130200000.0
2009-03-10 04:58:00,62.97,62.99,62.96,62.99,87200000.0
2009-03-10 04:59:00,62.99,62.99,62.97,62.98,186800000.0
2009-03-10 05:00:00,62.97,63.005,62.97,62.995,216200000.0
2009-03-10 05:01:00,63.0,63.06,63.0,63.05,217600000.0
2009-03-10 05:02:00,63.05,63.07,63.05,63.05,176000000.0
2009-03-10 05:03:00,63.05,63.075,63.05,63.075,239800000.0
2009-03-10 05:04:00,63.075,63.08,63.045,63.06,90600000.0
2009-03-10 05:05:00,63.06,63.08,63.055,63.065,178600000.0
2009-03-10 05:06:00,63.065,63.065,63.05,63.055,115200000.0
2009-03-10 05:07:00,63.06,63.075,63.055,63.075,104200000.0
2009-03-10 05:08:00,63.07,63.08,63.065,63.07,168000000.0
2009-03-10 05:09:00,63.08,63.08,63.06,63.06,154000000.0
2009-03-10 05:10:00,63.06,63.095,63.06,63.09,479200000.0
2009-03-10 05:11:00,63.08,63.1,63.08,63.08,222600000.0
2009-03-10 05:12:00,63.08,63.085,63.065,63.07,148200000.0
2009-03-10 05:13:00,63.07,63.075,63.025,63.045,260400000.0
2009-03-10 05:14:00,63.055,63.065,63.055,63.065,57600000.0
2009-03-10 05:15:00,63.065,63.095,63.065,63.095,109600000.0
2009-03-10 05:16:00,63.095,63.095,63.075,63.08,100800000.0
2009-03-10 05:17:00,63.085,63.105,63.08,63.085,226200000.0
2009-03-10 05:18:00,63.085,63.09,63.08,63.08,60200000.0
2009-03-10 05:19:00,63.06,63.08,63.06,63.07,41200000.0
2009-03-10 05:20:00,63.075,63.1,63.075,63.09,125000000.0
2009-03-10 05:21:00,63.09,63.1,63.04,63.05,142800000.0
2009-03-10 05:22:00,63.045,63.05,63.04,63.04,47600000.0
2009-03-10 05:23:00,63.045,63.055,63.04,63.055,96000000.0
2009-03-10 05:24:00,63.055,63.065,63.055,63.065,64800000.0
2009-03-10 05:25:00,63.07,63.07,63.055,63.065,104000000.0
2009-03-10 05:26:00,63.06,63.07,63.06,63.07,61200000.0
2009-03-10 05:27:00,63.07,63.085,63.06,63.085,116800000.0
2009-03-10 05:28:00,63.085,63.1,63.08,63.1,39600000.0
2009-03-10 05:29:00,63.1,63.11,63.085,63.09,188800000.0
2009-03-10 05:30:00,63.095,63.115,63.09,63.095,232200000.0
2009-03-10 05:31:00,63.1,63.105,63.085,63.09,88800000.0
2009-03-10 05:32:00,63.09,63.1,63.085,63.09,46800000.0
2009-03-10 05:33:00,63.09,63.095,63.08,63.09,84600000.0
2009-03-10 05:34:00,63.105,63.125,63.09,63.09,67400000.0
2009-03-10 05:35:00,63.095,63.095,63.09,63.09,23200000.0
2009-03-10 05:36:00,63.09,63.095,63.085,63.09,106200000.0
2009-03-10 05:37:00,63.105,63.105,63.08,63.08,140400000.0
2009-03-10 05:38:00,63.085,63.09,63.08,63.08,46800000.0
2009-03-10 05:39:00,63.08,63.08,63.045,63.045,195600000.0
2009-03-10 05:40:00,63.04,63.085,63.04,63.085,236400000.0
2009-03-10 05:41:00,63.085,63.1,63.07,63.075,162800000.0
2009-03-10 05:42:00,63.08,63.105,63.08,63.095,228800000.0
2009-03-10 05:43:00,63.095,63.105,63.085,63.09,185000000.0
2009-03-10 05:44:00,63.085,63.105,63.08,63.105,129600000.0
2009-03-10 05:45:00,63.115,63.13,63.095,63.105,141600000.0
2009-03-10 05:46:00,63.12,63.14,63.11,63.14,105600000.0
2009-03-10 05:47:00,63.14,63.14,63.1,63.1,15600000.0
2009-03-10 05:48:00,63.1,63.13,63.1,63.12,26200000.0
2009-03-10 05:49:00,63.12,63.13,63.105,63.125,145200000.0
2009-03-10 05:50:00,63.12,63.13,63.105,63.12,54000000.0
2009-03-10 05:51:00,63.11,63.13,63.105,63.105,47600000.0
2009-03-10 05:52:00,63.105,63.15,63.095,63.14,123600000.0
2009-03-10 05:53:00,63.13,63.145,63.12,63.145,356800000.0
2009-03-10 05:54:00,63.14,63.175,63.14,63.165,163400000.0
2009-03-10 05:55:00,63.165,63.175,63.16,63.16,143600000.0
2009-03-10 05:56:00,63.16,63.215,63.16,63.205,322200000.0
2009-03-10 05:57:00,63.205,63.22,63.18,63.185,97900000.0
2009-03-10 05:58:00,63.19,63.195,63.18,63.195,158000000.0
2009-03-10 05:59:00,63.2,63.215,63.2,63.205,227400000.0
2009-03-10 06:00:00,63.2,63.21,63.155,63.165,318600000.0
2009-03-10 06:01:00,63.17,63.185,63.17,63.18,194800000.0
2009-03-10 06:02:00,63.185,63.185,63.16,63.16,58200000.0
2009-03-10 06:03:00,63.165,63.17,63.145,63.16,210200000.0
2009-03-10 06:04:00,63.16,63.16,63.125,63.13,202800000.0
2009-03-10 06:05:00,63.13,63.14,63.12,63.125,212800000.0
2009-03-10 06:06:00,63.125,63.125,63.075,63.08,258400000.0
2009-03-10 06:07:00,63.085,63.085,63.06,63.07,168000000.0
2009-03-10 06:08:00,63.07,63.09,63.07,63.085,192600000.0
2009-03-10 06:09:00,63.09,63.1,63.08,63.095,173400000.0
2009-03-10 06:10:00,63.095,63.095,63.085,63.09,122200000.0
2009-03-10 06:11:00,63.09,63.095,63.085,63.09,49000000.0
2009-03-10 06:12:00,63.09,63.095,63.075,63.09,176400000.0
2009-03-10 06:13:00,63.09,63.09,63.08,63.09,70600000.0
2009-03-10 06:14:00,63.095,63.1,63.085,63.095,106000000.0
2009-03-10 06:15:00,63.095,63.12,63.095,63.095,70200000.0
2009-03-10 06:16:00,63.11,63.115,63.095,63.11,122800000.0
2009-03-10 06:17:00,63.11,63.115,63.095,63.1,161600000.0
2009-03-10 06:18:00,63.105,63.105,63.085,63.09,107000000.0
2009-03-10 06:19:00,63.09,63.09,63.085,63.09,40800000.0
2009-03-10 06:20:00,63.095,63.11,63.095,63.105,33800000.0
2009-03-10 06:21:00,63.105,63.115,63.1,63.105,96200000.0
2009-03-10 06:22:00,63.11,63.11,63.105,63.11,191800000.0
2009-03-10 06:23:00,63.11,63.11,63.1,63.1,50800000.0
2009-03-10 06:24:00,63.1,63.105,63.1,63.105,76000000.0
2009-03-10 06:25:00,63.105,63.115,63.1,63.1,81600000.0
2009-03-10 06:26:00,63.1,63.11,63.075,63.075,214600000.0
2009-03-10 06:27:00,63.08,63.09,63.065,63.085,187400000.0
2009-03-10 06:28:00,63.085,63.1,63.085,63.1,120200000.0
2009-03-10 06:29:00,63.1,63.105,63.095,63.095,82000000.0
2009-03-10 06:30:00,63.095,63.1,63.095,63.1,44800000.0
2009-03-10 06:31:00,63.1,63.1,63.085,63.095,190600000.0
2009-03-10 06:32:00,63.09,63.095,63.085,63.085,111400000.0
2009-03-10 06:33:00,63.085,63.09,63.08,63.08,121200000.0
2009-03-10 06:34:00,63.08,63.08,63.065,63.075,188800000.0
2009-03-10 06:35:00,63.08,63.08,63.06,63.065,176400000.0
2009-03-10 06:36:00,63.06,63.09,63.06,63.075,260000000.0
2009-03-10 06:37:00,63.075,63.135,63.07,63.105,332800000.0
2009-03-10 06:38:00,63.105,63.135,63.105,63.12,167600000.0
2009-03-10 06:39:00,63.12,63.145,63.12,63.13,142400000.0
2009-03-10 06:40:00,63.13,63.165,63.125,63.16,165200000.0
2009-03-10 06:41:00,63.16,63.16,63.15,63.155,64800000.0
2009-03-10 06:42:00,63.16,63.18,63.15,63.15,271600000.0
2009-03-10 06:43:00,63.16,63.175,63.15,63.17,177000000.0
2009-03-10 06:44:00,63.165,63.17,63.16,63.16,131600000.0
2009-03-10 06:45:00,63.16,63.19,63.16,63.18,163600000.0
2009-03-10 06:46:00,63.15,63.18,63.15,63.165,108600000.0
2009-03-10 06:47:00,63.165,63.17,63.14,63.15,200600000.0
2009-03-10 06:48:00,63.145,63.15,63.1,63.105,185200000.0
2009-03-10 06:49:00,63.1,63.115,63.075,63.1,365000000.0
2009-03-10 06:50:00,63.1,63.11,63.095,63.1,297600000.0
2009-03-10 06:51:00,63.105,63.12,63.1,63.11,178600000.0
2009-03-10 06:52:00,63.11,63.115,63.095,63.095,375000000.0
2009-03-10 06:53:00,63.095,63.105,63.09,63.1,307400000.0
2009-03-10 06:54:00,63.105,63.105,63.085,63.1,215600000.0
2009-03-10 06:55:00,63.1,63.105,63.075,63.08,212800000.0
2009-03-10 06:56:00,63.075,63.075,63.06,63.06,206200000.0
2009-03-10 06:57:00,63.06,63.1,63.06,63.085,216200000.0
2009-03-10 06:58:00,63.095,63.1,63.085,63.085,209400000.0
2009-03-10 06:59:00,63.085,63.135,63.085,63.125,208000000.0
2009-03-10 07:00:00,63.125,63.13,63.12,63.125,139800000.0
2009-03-10 07:01:00,63.115,63.115,63.1,63.105,214400000.0
2009-03-10 07:02:00,63.105,63.11,63.1,63.105,109000000.0
2009-03-10 07:03:00,63.11,63.125,63.105,63.125,137800000.0
2009-03-10 07:04:00,63.125,63.155,63.12,63.155,157000000.0
2009-03-10 07:05:00,63.16,63.16,63.115,63.115,162000000.0
2009-03-10 07:06:00,63.12,63.135,63.105,63.125,269400000.0
2009-03-10 07:07:00,63.115,63.125,63.115,63.125,110000000.0
2009-03-10 07:08:00,63.125,63.14,63.12,63.135,99000000.0
2009-03-10 07:09:00,63.14,63.14,63.12,63.125,170200000.0
2009-03-10 07:10:00,63.125,63.135,63.12,63.13,84000000.0
2009-03-10 07:11:00,63.135,63.155,63.12,63.145,244400000.0
2009-03-10 07:12:00,63.15,63.165,63.14,63.155,123200000.0
2009-03-10 07:13:00,63.16,63.175,63.155,63.16,82600000.0
2009-03-10 07:14:00,63.16,63.16,63.13,63.13,96000000.0
2009-03-10 07:15:00,63.13,63.135,63.12,63.125,280200000.0
2009-03-10 07:16:00,63.135,63.165,63.135,63.155,255000000.0
2009-03-10 07:17:00,63.16,63.18,63.155,63.175,204200000.0
2009-03-10 07:18:00,63.175,63.195,63.17,63.18,93400000.0
2009-03-10 07:19:00,63.19,63.195,63.175,63.175,159400000.0
2009-03-10 07:20:00,63.175,63.18,63.16,63.16,178400000.0
2009-03-10 07:21:00,63.15,63.165,63.115,63.13,364800000.0
2009-03-10 07:22:00,63.13,63.14,63.125,63.135,170800000.0
2009-03-10 07:23:00,63.14,63.14,63.13,63.13,39800000.0
2009-03-10 07:24:00,63.13,63.16,63.13,63.145,193400000.0
2009-03-10 07:25:00,63.15,63.16,63.15,63.155,24600000.0
2009-03-10 07:26:00,63.15,63.155,63.145,63.155,113399999.0
2009-03-10 07:27:00,63.155,63.175,63.155,63.16,210400000.0
2009-03-10 07:28:00,63.165,63.19,63.16,63.19,249200000.0
2009-03-10 07:29:00,63.19,63.195,63.15,63.165,200000000.0
2009-03-10 07:30:00,63.165,63.185,63.155,63.165,312400000.0
2009-03-10 07:31:00,63.165,63.195,63.165,63.18,172600000.0
2009-03-10 07:32:00,63.185,63.195,63.18,63.18,101400000.0
2009-03-10 07:33:00,63.18,63.185,63.14,63.14,215000000.0
2009-03-10 07:34:00,63.135,63.14,63.105,63.115,284800000.0
2009-03-10 07:35:00,63.135,63.15,63.135,63.14,141600000.0
2009-03-10 07:36:00,63.14,63.14,63.12,63.135,132800000.0
2009-03-10 07:37:00,63.13,63.145,63.13,63.14,48400000.0
2009-03-10 07:38:00,63.14,63.155,63.135,63.145,104200000.0
2009-03-10 07:39:00,63.145,63.155,63.14,63.145,295800000.0
2009-03-10 07:40:00,63.15,63.17,63.145,63.165,313200000.0
2009-03-10 07:41:00,63.165,63.21,63.145,63.21,366600000.0
2009-03-10 07:42:00,63.205,63.27,63.2,63.26,442800000.0
2009-03-10 07:43:00,63.26,63.285,63.21,63.285,349000000.0
2009-03-10 07:44:00,63.285,63.31,63.28,63.285,147100000.0
2009-03-10 07:45:00,63.285,63.31,63.245,63.25,285700000.0
2009-03-10 07:46:00,63.245,63.265,63.215,63.235,238000000.0
2009-03-10 07:47:00,63.245,63.245,63.2,63.21,131600000.0
2009-03-10 07:48:00,63.185,63.195,63.14,63.155,303800000.0
2009-03-10 07:49:00,63.155,63.19,63.155,63.18,165000000.0
2009-03-10 07:50:00,63.17,63.175,63.15,63.165,115000000.0
2009-03-10 07:51:00,63.165,63.175,63.14,63.17,125600000.0
2009-03-10 07:52:00,63.16,63.175,63.16,63.175,71400000.0
2009-03-10 07:53:00,63.18,63.19,63.18,63.185,33000000.0
2009-03-10 07:54:00,63.19,63.19,63.145,63.165,170400000.0
2009-03-10 07:55:00,63.165,63.18,63.165,63.17,200600000.0
2009-03-10 07:56:00,63.17,63.17,63.075,63.1,372200000.0
2009-03-10 07:57:00,63.105,63.125,63.055,63.07,336800000.0
2009-03-10 07:58:00,63.065,63.07,63.02,63.06,454600000.0
2009-03-10 07:59:00,63.065,63.075,62.925,62.93,435000001.0
2009-03-10 08:00:00,62.93,63.07,62.93,63.06,409600000.0
2009-03-10 08:01:00,63.06,63.08,63.005,63.03,269000000.0
2009-03-10 08:02:00,63.03,63.06,63.005,63.02,358600000.0
2009-03-10 08:03:00,63.015,63.08,63.015,63.05,219000000.0
2009-03-10 08:04:00,63.05,63.09,63.035,63.075,329800000.0
2009-03-10 08:05:00,63.075,63.105,63.06,63.06,318200000.0
2009-03-10 08:06:00,63.055,63.055,63.015,63.035,267600000.0
2009-03-10 08:07:00,63.03,63.035,63.0,63.015,140000000.0
2009-03-10 08:08:00,63.015,63.05,63.015,63.05,127000000.0
2009-03-10 08:09:00,63.05,63.07,63.0,63.015,423200000.0
2009-03-10 08:10:00,63.015,63.015,62.92,62.925,493200000.0
2009-03-10 08:11:00,62.925,62.95,62.88,62.88,471200000.0
2009-03-10 08:12:00,62.835,62.875,62.795,62.875,610400000.0
2009-03-10 08:13:00,62.87,62.88,62.805,62.825,464600000.0
2009-03-10 08:14:00,62.825,62.84,62.805,62.82,280400000.0
2009-03-10 08:15:00,62.82,62.86,62.815,62.85,303400000.0
2009-03-10 08:16:00,62.835,62.835,62.725,62.75,396600000.0
2009-03-10 08:17:00,62.75,62.785,62.75,62.775,483600001.0
2009-03-10 08:18:00,62.78,62.795,62.765,62.785,291000000.0
2009-03-10 08:19:00,62.78,62.81,62.77,62.805,184200000.0
2009-03-10 08:20:00,62.81,62.89,62.805,62.89,341400000.0
2009-03-10 08:21:00,62.88,62.89,62.87,62.885,205000000.0
2009-03-10 08:22:00,62.89,62.89,62.82,62.84,315200000.0
2009-03-10 08:23:00,62.84,62.84,62.815,62.83,254800000.0
2009-03-10 08:24:00,62.825,62.835,62.82,62.835,109000000.0
2009-03-10 08:25:00,62.835,62.855,62.835,62.855,35800000.0
2009-03-10 08:26:00,62.855,62.86,62.84,62.86,214600000.0
2009-03-10 08:27:00,62.86,62.865,62.85,62.855,105000000.0
2009-03-10 08:28:00,62.86,62.875,62.855,62.865,185200000.0
2009-03-10 08:29:00,62.845,62.845,62.795,62.8,465400001.0
2009-03-10 08:30:00,62.79,62.8,62.77,62.78,437200000.0
2009-03-10 08:31:00,62.78,62.785,62.775,62.78,220800000.0
2009-03-10 08:32:00,62.785,62.79,62.78,62.79,208400000.0
2009-03-10 08:33:00,62.79,62.825,62.79,62.825,181600000.0
2009-03-10 08:34:00,62.825,62.84,62.76,62.775,298200000.0
2009-03-10 08:35:00,62.78,62.795,62.715,62.735,391600000.0
2009-03-10 08:36:00,62.73,62.745,62.715,62.73,247400000.0
2009-03-10 08:37:00,62.73,62.805,62.71,62.8,452800000.0
2009-03-10 08:38:00,62.8,62.845,62.795,62.83,199200000.0
2009-03-10 08:39:00,62.825,62.835,62.825,62.83,110400000.0
2009-03-10 08:40:00,62.83,62.845,62.815,62.845,179600000.0
2009-03-10 08:41:00,62.84,62.85,62.79,62.79,183800000.0
2009-03-10 08:42:00,62.79,62.81,62.785,62.785,103400000.0
2009-03-10 08:43:00,62.785,62.8,62.785,62.8,89000000.0
2009-03-10 08:44:00,62.8,62.855,62.8,62.855,167000000.0
2009-03-10 08:45:00,62.86,62.885,62.855,62.885,280600000.0
2009-03-10 08:46:00,62.885,62.945,62.885,62.935,347200000.0
2009-03-10 08:47:00,62.94,62.97,62.93,62.93,310200000.0
2009-03-10 08:48:00,62.93,62.93,62.89,62.89,258200000.0
2009-03-10 08:49:00,62.89,62.905,62.89,62.895,164600000.0
2009-03-10 08:50:00,62.895,62.915,62.88,62.905,168800000.0
2009-03-10 08:51:00,62.905,62.905,62.865,62.88,350800000.0
2009-03-10 08:52:00,62.88,62.895,62.875,62.89,169200000.0
2009-03-10 08:53:00,62.895,62.9,62.88,62.895,241600000.0
2009-03-10 08:54:00,62.9,62.905,62.86,62.865,103400000.0
2009-03-10 08:55:00,62.865,62.865,62.85,62.865,167600000.0
2009-03-10 08:56:00,62.865,62.89,62.865,62.89,170000000.0
2009-03-10 08:57:00,62.89,62.905,62.885,62.885,104000000.0
2009-03-10 08:58:00,62.885,62.885,62.85,62.85,114800000.0
2009-03-10 08:59:00,62.85,62.895,62.85,62.89,236400000.0
2009-03-10 09:00:00,62.88,62.925,62.875,62.91,362000000.0
2009-03-10 09:01:00,62.92,62.98,62.915,62.97,461800000.0
2009-03-10 09:02:00,62.975,63.0,62.96,62.975,291600000.0
2009-03-10 09:03:00,62.975,62.995,62.955,62.96,193000000.0
2009-03-10 09:04:00,62.965,62.965,62.955,62.96,173200000.0
2009-03-10 09:05:00,62.965,62.97,62.93,62.95,422600000.0
2009-03-10 09:06:00,62.95,62.955,62.93,62.95,162400000.0
2009-03-10 09:07:00,62.96,62.97,62.945,62.965,223200000.0
2009-03-10 09:08:00,62.965,62.985,62.955,62.97,86400000.0
2009-03-10 09:09:00,62.97,62.97,62.945,62.95,258600000.0
2009-03-10 09:10:00,62.95,62.97,62.945,62.965,108000000.0
2009-03-10 09:11:00,62.96,62.98,62.96,62.975,140600000.0
2009-03-10 09:12:00,62.97,62.99,62.97,62.99,158000000.0
2009-03-10 09:13:00,63.0,63.015,62.99,63.005,223200000.0
2009-03-10 09:14:00,63.005,63.11,63.005,63.095,473400000.0
2009-03-10 09:15:00,63.095,63.095,63.075,63.09,421800000.0
2009-03-10 09:16:00,63.09,63.125,63.085,63.115,228000000.0
2009-03-10 09:17:00,63.125,63.14,63.125,63.13,168400000.0
2009-03-10 09:18:00,63.135,63.14,63.025,63.025,404000000.0
2009-03-10 09:19:00,63.025,63.07,63.025,63.045,166000000.0
2009-03-10 09:20:00,63.03,63.045,63.02,63.025,208600000.0
2009-03-10 09:21:00,63.03,63.055,63.02,63.04,238800000.0
2009-03-10 09:22:00,63.04,63.105,63.04,63.1,266000000.0
2009-03-10 09:23:00,63.105,63.15,63.1,63.12,323600000.0
2009-03-10 09:24:00,63.13,63.15,63.085,63.085,244800000.0
2009-03-10 09:25:00,63.085,63.09,63.05,63.055,338000000.0
2009-03-10 09:26:00,63.055,63.06,63.0,63.02,610200000.0
2009-03-10 09:27:00,63.025,63.045,63.02,63.025,241000000.0
2009-03-10 09:28:00,63.025,63.055,63.02,63.045,286000000.0
2009-03-10 09:29:00,63.05,63.085,63.045,63.08,287800000.0
2009-03-10 09:30:00,63.08,63.08,63.065,63.065,198000000.0
2009-03-10 09:31:00,63.065,63.07,62.98,62.995,318199999.0
2009-03-10 09:32:00,63.0,63.01,62.96,62.975,191600000.0
2009-03-10 09:33:00,62.965,62.985,62.955,62.955,203600000.0
2009-03-10 09:34:00,62.955,62.955,62.905,62.915,245800000.0
2009-03-10 09:35:00,62.915,62.975,62.915,62.965,155800000.0
2009-03-10 09:36:00,62.965,62.965,62.95,62.965,243200000.0
2009-03-10 09:37:00,62.95,62.99,62.925,62.99,369400000.0
2009-03-10 09:38:00,62.985,63.01,62.955,63.01,429400000.0
2009-03-10 09:39:00,63.0,63.02,63.0,63.02,344400000.0
2009-03-10 09:40:00,63.01,63.02,62.985,62.99,176000000.0
2009-03-10 09:41:00,62.995,63.03,62.99,63.005,325800000.0
2009-03-10 09:42:00,63.005,63.05,62.99,63.02,375500000.0
2009-03-10 09:43:00,63.02,63.025,62.995,63.005,101800000.0
2009-03-10 09:44:00,63.005,63.075,63.005,63.075,391600000.0
2009-03-10 09:45:00,63.08,63.135,63.08,63.105,406800000.0
2009-03-10 09:46:00,63.11,63.13,63.1,63.105,157000000.0
2009-03-10 09:47:00,63.11,63.16,63.11,63.15,251400000.0
2009-03-10 09:48:00,63.16,63.165,63.13,63.155,254600000.0
2009-03-10 09:49:00,63.155,63.155,63.125,63.125,138200000.0
2009-03-10 09:50:00,63.125,63.145,63.125,63.145,178200000.0
2009-03-10 09:51:00,63.13,63.165,63.125,63.155,386800000.0
2009-03-10 09:52:00,63.155,63.18,63.145,63.16,550400000.0
2009-03-10 09:53:00,63.16,63.165,63.15,63.165,236000000.0
2009-03-10 09:54:00,63.165,63.18,63.155,63.165,385000000.0
2009-03-10 09:55:00,63.165,63.165,63.12,63.135,434600001.0
2009-03-10 09:56:00,63.145,63.16,63.095,63.1,502200000.0
2009-03-10 09:57:00,63.11,63.155,63.1,63.155,304400001.0
2009-03-10 09:58:00,63.145,63.155,63.13,63.155,439400000.0
2009-03-10 09:59:00,63.155,63.195,63.155,63.19,278800000.0
2009-03-10 10:00:00,63.19,63.195,63.175,63.19,427800000.0
2009-03-10 10:01:00,63.19,63.21,63.18,63.205,339200000.0
2009-03-10 10:02:00,63.205,63.245,63.195,63.195,527400000.0
2009-03-10 10:03:00,63.205,63.215,63.165,63.17,645400000.0
2009-03-10 10:04:00,63.17,63.2,63.16,63.19,623800000.0
2009-03-10 10:05:00,63.185,63.185,63.13,63.15,417200000.0
2009-03-10 10:06:00,63.16,63.16,63.13,63.14,332599999.0
2009-03-10 10:07:00,63.14,63.16,63.125,63.135,444400000.0
2009-03-10 10:08:00,63.135,63.145,63.12,63.12,238400000.0
2009-03-10 10:09:00,63.12,63.125,63.07,63.095,473600000.0
2009-03-10 10:10:00,63.095,63.11,63.08,63.08,296000000.0
2009-03-10 10:11:00,63.08,63.085,62.955,62.97,865600000.0
2009-03-10 10:12:00,62.97,63.06,62.95,63.04,533400000.0
2009-03-10 10:13:00,63.045,63.075,63.005,63.005,608200000.0
2009-03-10 10:14:00,63.005,63.005,62.97,62.985,509000000.0
2009-03-10 10:15:00,62.985,63.005,62.98,63.0,348600000.0
2009-03-10 10:16:00,63.0,63.07,63.0,63.06,817600001.0
2009-03-10 10:17:00,63.06,63.11,63.06,63.1,528800001.0
2009-03-10 10:18:00,63.095,63.1,63.085,63.095,327200000.0
2009-03-10 10:19:00,63.095,63.14,63.095,63.1,720800000.0
2009-03-10 10:20:00,63.1,63.11,63.075,63.105,423600000.0
2009-03-10 10:21:00,63.105,63.115,63.09,63.09,420600000.0
2009-03-10 10:22:00,63.085,63.095,63.06,63.08,543600000.0
2009-03-10 10:23:00,63.08,63.09,63.07,63.07,339800000.0
2009-03-10 10:24:00,63.07,63.1,63.07,63.085,205600000.0
2009-03-10 10:25:00,63.09,63.155,63.09,63.15,411600001.0
2009-03-10 10:26:00,63.155,63.165,63.145,63.165,274200000.0
2009-03-10 10:27:00,63.17,63.21,63.17,63.185,375000001.0
2009-03-10 10:28:00,63.185,63.22,63.18,63.21,307200000.0
2009-03-10 10:29:00,63.22,63.225,63.195,63.2,465000000.0
2009-03-10 10:30:00,63.2,63.225,63.2,63.215,527800000.0
2009-03-10 10:31:00,63.205,63.22,63.2,63.21,383400001.0
2009-03-10 10:32:00,63.21,63.23,63.18,63.19,452600000.0
2009-03-10 10:33:00,63.185,63.2,63.18,63.19,176800000.0
2009-03-10 10:34:00,63.19,63.195,63.175,63.175,473400000.0
2009-03-10 10:35:00,63.185,63.205,63.18,63.195,336800000.0
2009-03-10 10:36:00,63.195,63.24,63.19,63.215,392400000.0
2009-03-10 10:37:00,63.215,63.23,63.21,63.225,361000000.0
2009-03-10 10:38:00,63.225,63.265,63.225,63.26,208000000.0
2009-03-10 10:39:00,63.26,63.275,63.225,63.245,360000000.0
2009-03-10 10:40:00,63.245,63.255,63.225,63.245,530800000.0
2009-03-10 10:41:00,63.24,63.265,63.24,63.245,424000000.0
2009-03-10 10:42:00,63.245,63.26,63.23,63.26,444200000.0
2009-03-10 10:43:00,63.26,63.26,63.21,63.215,387000000.0
2009-03-10 10:44:00,63.215,63.24,63.2,63.23,461600000.0
2009-03-10 10:45:00,63.235,63.235,63.18,63.21,506200000.0
2009-03-10 10:46:00,63.205,63.225,63.205,63.22,258000000.0
2009-03-10 10:47:00,63.22,63.255,63.205,63.235,423600000.0
2009-03-10 10:48:00,63.245,63.245,63.2,63.215,252400000.0
2009-03-10 10:49:00,63.215,63.215,63.165,63.215,429400000.0
2009-03-10 10:50:00,63.205,63.22,63.17,63.185,433600000.0
2009-03-10 10:51:00,63.205,63.215,63.18,63.21,261600000.0
2009-03-10 10:52:00,63.205,63.24,63.2,63.235,136200000.0
2009-03-10 10:53:00,63.25,63.25,63.215,63.225,624800001.0
2009-03-10 10:54:00,63.225,63.26,63.22,63.25,167800000.0
2009-03-10 10:55:00,63.25,63.25,63.21,63.215,282400000.0
2009-03-10 10:56:00,63.215,63.22,63.135,63.135,441800000.0
2009-03-10 10:57:00,63.135,63.205,63.12,63.175,454800000.0
2009-03-10 10:58:00,63.175,63.21,63.145,63.15,508800000.0
2009-03-10 10:59:00,63.15,63.15,63.07,63.075,673600000.0
2009-03-10 11:00:00,63.075,63.075,63.04,63.045,413400000.0
2009-03-10 11:01:00,63.045,63.06,63.025,63.045,461800000.0
2009-03-10 11:02:00,63.05,63.1,63.04,63.075,249200000.0
2009-03-10 11:03:00,63.075,63.08,63.06,63.07,245000000.0
2009-03-10 11:04:00,63.065,63.08,63.06,63.07,249400000.0
2009-03-10 11:05:00,63.07,63.09,63.045,63.05,671200000.0
2009-03-10 11:06:00,63.05,63.06,63.035,63.045,491000000.0
2009-03-10 11:07:00,63.045,63.06,63.045,63.045,247000000.0
2009-03-10 11:08:00,63.045,63.065,63.045,63.065,246400000.0
2009-03-10 11:09:00,63.07,63.095,63.07,63.09,333800000.0
2009-03-10 11:10:00,63.085,63.11,63.08,63.11,351199999.0
2009-03-10 11:11:00,63.11,63.135,63.11,63.12,318500000.0
2009-03-10 11:12:00,63.115,63.125,63.095,63.095,200800000.0
2009-03-10 11:13:00,63.095,63.105,63.08,63.085,329000000.0
2009-03-10 11:14:00,63.085,63.095,63.045,63.055,549800000.0
2009-03-10 11:15:00,63.055,63.1,63.05,63.08,244600000.0
2009-03-10 11:16:00,63.065,63.075,63.005,63.015,452400000.0
2009-03-10 11:17:00,63.015,63.02,63.005,63.005,319800000.0
2009-03-10 11:18:00,63.005,63.005,62.92,62.92,688200000.0
2009-03-10 11:19:00,62.92,62.96,62.92,62.925,354000000.0
2009-03-10 11:20:00,62.925,62.935,62.895,62.9,401200002.0
2009-03-10 11:21:00,62.895,62.91,62.89,62.895,701800003.0
2009-03-10 11:22:00,62.895,62.91,62.85,62.855,430100003.0
2009-03-10 11:23:00,62.86,62.865,62.835,62.865,546200000.0
2009-03-10 11:24:00,62.865,62.91,62.855,62.91,484999998.0
2009-03-10 11:25:00,62.9,62.97,62.89,62.955,758000001.0
2009-03-10 11:26:00,62.955,62.985,62.95,62.98,321599999.0
2009-03-10 11:27:00,62.97,62.995,62.96,62.985,331000000.0
2009-03-10 11:28:00,62.98,62.98,62.96,62.965,194000000.0
2009-03-10 11:29:00,62.965,62.97,62.93,62.935,260800000.0
2009-03-10 11:30:00,62.935,62.96,62.915,62.955,310600000.0
2009-03-10 11:31:00,62.95,62.95,62.92,62.93,262600000.0
2009-03-10 11:32:00,62.925,62.94,62.92,62.93,267000000.0
2009-03-10 11:33:00,62.94,62.945,62.895,62.91,896400000.0
2009-03-10 11:34:00,62.91,62.92,62.895,62.895,552000000.0
2009-03-10 11:35:00,62.895,62.955,62.895,62.945,484200000.0
2009-03-10 11:36:00,62.945,62.97,62.94,62.965,324400000.0
2009-03-10 11:37:00,62.965,63.005,62.965,62.985,198000000.0
2009-03-10 11:38:00,62.99,63.005,62.99,63.005,311800000.0
2009-03-10 11:39:00,63.005,63.005,62.97,62.98,537400000.0
2009-03-10 11:40:00,62.975,62.985,62.935,62.97,607800000.0
2009-03-10 11:41:00,62.97,63.035,62.965,63.03,467400000.0
2009-03-10 11:42:00,63.03,63.045,63.025,63.025,446600000.0
2009-03-10 11:43:00,63.03,63.05,62.99,63.01,477400000.0
2009-03-10 11:44:00,63.01,63.015,62.99,62.99,387400000.0
2009-03-10 11:45:00,62.99,62.995,62.975,62.975,364600000.0
2009-03-10 11:46:00,62.975,62.98,62.96,62.97,315400000.0
2009-03-10 11:47:00,62.965,62.995,62.95,62.955,338800000.0
2009-03-10 11:48:00,62.965,62.975,62.945,62.945,364600000.0
2009-03-10 11:49:00,62.95,62.985,62.925,62.955,665200000.0
2009-03-10 11:50:00,62.955,63.005,62.94,62.995,549200000.0
2009-03-10 11:51:00,62.985,63.015,62.975,63.015,444200000.0
2009-03-10 11:52:00,63.01,63.02,63.005,63.015,125200000.0
2009-03-10 11:53:00,63.005,63.015,63.0,63.005,290400000.0
2009-03-10 11:54:00,63.01,63.025,62.95,62.955,513600000.0
2009-03-10 11:55:00,62.955,62.955,62.915,62.935,322400000.0
2009-03-10 11:56:00,62.94,62.945,62.89,62.92,481200000.0
2009-03-10 11:57:00,62.92,62.93,62.905,62.915,248200000.0
2009-03-10 11:58:00,62.915,62.925,62.91,62.915,239400000.0
2009-03-10 11:59:00,62.915,62.915,62.875,62.88,338200000.0
2009-03-10 12:00:00,62.88,62.925,62.865,62.915,337200000.0
2009-03-10 12:01:00,62.91,62.945,62.87,62.945,590200000.0
2009-03-10 12:02:00,62.945,62.975,62.935,62.97,424800000.0
2009-03-10 12:03:00,62.97,63.035,62.96,63.0,378200000.0
2009-03-10 12:04:00,62.995,62.995,62.98,62.985,350800000.0
2009-03-10 12:05:00,62.985,63.0,62.93,62.95,383800000.0
2009-03-10 12:06:00,62.95,63.025,62.95,63.025,610400000.0
2009-03-10 12:07:00,63.025,63.035,62.975,63.01,515200000.0
2009-03-10 12:08:00,63.015,63.06,63.015,63.06,618400000.0
2009-03-10 12:09:00,63.06,63.06,63.025,63.04,669200000.0
2009-03-10 12:10:00,63.045,63.05,62.945,62.96,495000000.0
2009-03-10 12:11:00,62.96,62.965,62.945,62.95,306200000.0
2009-03-10 12:12:00,62.95,62.985,62.93,62.945,378200000.0
2009-03-10 12:13:00,62.945,62.96,62.93,62.94,457600000.0
2009-03-10 12:14:00,62.94,62.955,62.935,62.94,348800000.0
2009-03-10 12:15:00,62.94,62.97,62.915,62.96,447000000.0
2009-03-10 12:16:00,62.96,63.005,62.95,62.995,412000000.0
2009-03-10 12:17:00,62.995,63.005,62.985,62.995,360600000.0
2009-03-10 12:18:00,62.995,63.0,62.955,62.99,425800000.0
2009-03-10 12:19:00,62.99,63.025,62.99,63.02,723000000.0
2009-03-10 12:20:00,63.025,63.04,63.0,63.025,746400000.0
2009-03-10 12:21:00,63.02,63.03,62.985,62.99,367200000.0
2009-03-10 12:22:00,62.985,62.99,62.97,62.975,488600000.0
2009-03-10 12:23:00,62.975,63.015,62.975,63.01,325200000.0
2009-03-10 12:24:00,63.01,63.015,62.985,62.99,473000000.0
2009-03-10 12:25:00,62.99,62.995,62.97,62.975,235400000.0
2009-03-10 12:26:00,62.975,63.005,62.965,63.005,260200000.0
2009-03-10 12:27:00,63.0,63.03,63.0,63.02,550600000.0
2009-03-10 12:28:00,63.01,63.03,63.01,63.02,344000000.0
2009-03-10 12:29:00,63.02,63.02,63.0,63.015,329200000.0
2009-03-10 12:30:00,63.02,63.045,63.015,63.04,347600000.0
2009-03-10 12:31:00,63.04,63.05,63.015,63.03,442800000.0
2009-03-10 12:32:00,63.025,63.025,62.975,62.98,509800000.0
2009-03-10 12:33:00,62.985,63.005,62.98,63.005,299400000.0
2009-03-10 12:34:00,63.005,63.005,62.965,62.99,416400000.0
2009-03-10 12:35:00,62.99,62.995,62.93,62.945,405600000.0
2009-03-10 12:36:00,62.94,62.955,62.935,62.945,455800000.0
2009-03-10 12:37:00,62.945,62.995,62.945,62.985,553800000.0
2009-03-10 12:38:00,62.985,63.0,62.965,62.975,468400000.0
2009-03-10 12:39:00,62.98,62.99,62.94,62.97,494600000.0
2009-03-10 12:40:00,62.965,62.985,62.96,62.97,411000000.0
2009-03-10 12:41:00,62.97,62.975,62.96,62.97,433400000.0
2009-03-10 12:42:00,62.97,63.02,62.945,62.985,433000000.0
2009-03-10 12:43:00,62.985,62.985,62.955,62.96,305400000.0
2009-03-10 12:44:00,62.96,62.975,62.96,62.975,315000000.0
2009-03-10 12:45:00,62.975,62.99,62.97,62.99,501200000.0
2009-03-10 12:46:00,62.99,63.0,62.94,62.95,555400000.0
2009-03-10 12:47:00,62.965,62.97,62.94,62.955,531600000.0
2009-03-10 12:48:00,62.955,62.96,62.94,62.945,301600000.0
2009-03-10 12:49:00,62.95,62.97,62.93,62.945,539200000.0
2009-03-10 12:50:00,62.945,62.985,62.945,62.945,754600000.0
2009-03-10 12:51:00,62.95,62.99,62.91,62.915,555100000.0
2009-03-10 12:52:00,62.91,62.925,62.885,62.925,700600000.0
2009-03-10 12:53:00,62.93,62.99,62.93,62.985,786200000.0
2009-03-10 12:54:00,62.99,63.035,62.97,63.035,603400000.0
2009-03-10 12:55:00,63.035,63.035,63.015,63.02,408000000.0
2009-03-10 12:56:00,63.02,63.035,63.0,63.01,781600000.0
2009-03-10 12:57:00,63.01,63.025,63.0,63.005,405800000.0
2009-03-10 12:58:00,63.005,63.035,62.98,63.035,372400000.0
2009-03-10 12:59:00,63.035,63.065,63.03,63.055,386800000.0
2009-03-10 13:00:00,63.06,63.065,63.05,63.05,353000000.0
2009-03-10 13:01:00,63.055,63.065,63.055,63.055,146600000.0
2009-03-10 13:02:00,63.055,63.07,63.04,63.04,481400000.0
2009-03-10 13:03:00,63.045,63.045,62.995,63.0,643600000.0
2009-03-10 13:04:00,63.01,63.01,62.995,63.0,477400000.0
2009-03-10 13:05:00,63.0,63.005,62.975,62.98,224600000.0
2009-03-10 13:06:00,62.98,62.98,62.95,62.955,654600000.0
2009-03-10 13:07:00,62.96,62.985,62.955,62.965,730600000.0
2009-03-10 13:08:00,62.97,62.985,62.965,62.985,178400000.0
2009-03-10 13:09:00,62.99,63.01,62.975,62.98,645800000.0
2009-03-10 13:10:00,62.985,63.03,62.945,63.0,536200000.0
2009-03-10 13:11:00,62.995,63.0,62.985,62.99,128600000.0
2009-03-10 13:12:00,62.99,63.01,62.985,62.985,233800000.0
2009-03-10 13:13:00,62.98,62.98,62.915,62.92,528800000.0
2009-03-10 13:14:00,62.92,62.95,62.92,62.93,472800000.0
2009-03-10 13:15:00,62.925,62.945,62.905,62.945,520800000.0
2009-03-10 13:16:00,62.95,62.985,62.95,62.98,549200000.0
2009-03-10 13:17:00,62.975,62.975,62.95,62.975,151600000.0
2009-03-10 13:18:00,62.975,62.98,62.955,62.965,356200000.0
2009-03-10 13:19:00,62.975,62.975,62.96,62.96,165600000.0
2009-03-10 13:20:00,62.96,62.97,62.96,62.965,110200000.0
2009-03-10 13:21:00,62.965,62.965,62.96,62.96,57200000.0
2009-03-10 13:22:00,62.96,62.965,62.955,62.96,130600000.0
2009-03-10 13:23:00,62.965,62.99,62.96,62.98,46200000.0
2009-03-10 13:24:00,62.98,62.985,62.96,62.965,191600000.0
2009-03-10 13:25:00,62.965,62.965,62.925,62.925,295600000.0
2009-03-10 13:26:00,62.925,62.955,62.925,62.935,372000000.0
2009-03-10 13:27:00,62.94,62.95,62.93,62.935,245800000.0
2009-03-10 13:28:00,62.93,62.945,62.88,62.88,519200000.0
2009-03-10 13:29:00,62.885,62.9,62.88,62.885,432000000.0
2009-03-10 13:30:00,62.885,62.94,62.885,62.925,533600000.0
2009-03-10 13:31:00,62.925,62.935,62.92,62.93,256600000.0
2009-03-10 13:32:00,62.93,62.965,62.93,62.965,485600000.0
2009-03-10 13:33:00,62.965,62.975,62.96,62.97,303800000.0
2009-03-10 13:34:00,62.97,62.995,62.97,62.99,495400000.0
2009-03-10 13:35:00,62.98,62.98,62.96,62.965,300200000.0
2009-03-10 13:36:00,62.97,62.98,62.96,62.96,178600000.0
2009-03-10 13:37:00,62.96,62.97,62.945,62.96,182600000.0
2009-03-10 13:38:00,62.96,62.96,62.94,62.94,169800000.0
2009-03-10 13:39:00,62.945,62.945,62.92,62.925,422000000.0
2009-03-10 13:40:00,62.92,62.96,62.91,62.95,427000000.0
2009-03-10 13:41:00,62.95,62.98,62.945,62.955,185800000.0
2009-03-10 13:42:00,62.96,63.035,62.925,63.035,635100000.0
2009-03-10 13:43:00,63.025,63.055,62.99,63.02,677300000.0
2009-03-10 13:44:00,63.02,63.03,62.975,62.99,360800000.0
2009-03-10 13:45:00,62.99,63.0,62.98,62.98,189600000.0
2009-03-10 13:46:00,62.975,62.99,62.965,62.99,281600000.0
2009-03-10 13:47:00,62.99,63.025,62.985,63.02,276600000.0
2009-03-10 13:48:00,63.025,63.04,63.015,63.03,373600000.0
2009-03-10 13:49:00,63.035,63.065,63.035,63.06,417600000.0
2009-03-10 13:50:00,63.065,63.1,63.055,63.095,374400000.0
2009-03-10 13:51:00,63.1,63.105,63.05,63.055,352200000.0
2009-03-10 13:52:00,63.055,63.075,63.045,63.075,297200000.0
2009-03-10 13:53:00,63.075,63.09,63.075,63.09,444200000.0
2009-03-10 13:54:00,63.085,63.115,63.075,63.11,361400000.0
2009-03-10 13:55:00,63.105,63.125,63.1,63.115,439800000.0
2009-03-10 13:56:00,63.115,63.17,63.115,63.165,412600000.0
2009-03-10 13:57:00,63.165,63.17,63.155,63.155,389200000.0
2009-03-10 13:58:00,63.155,63.175,63.155,63.165,174400000.0
2009-03-10 13:59:00,63.16,63.205,63.155,63.195,591000000.0
2009-03-10 14:00:00,63.195,63.205,63.165,63.17,644000000.0
2009-03-10 14:01:00,63.17,63.185,63.155,63.16,538800000.0
2009-03-10 14:02:00,63.165,63.175,63.165,63.17,201000000.0
2009-03-10 14:03:00,63.17,63.175,63.165,63.17,232400000.0
2009-03-10 14:04:00,63.185,63.2,63.17,63.2,319000001.0
2009-03-10 14:05:00,63.195,63.22,63.195,63.22,370000001.0
2009-03-10 14:06:00,63.215,63.23,63.21,63.225,670600000.0
2009-03-10 14:07:00,63.22,63.23,63.205,63.21,368200000.0
2009-03-10 14:08:00,63.205,63.225,63.205,63.22,629800000.0
2009-03-10 14:09:00,63.225,63.23,63.21,63.23,490600000.0
2009-03-10 14:10:00,63.22,63.255,63.22,63.225,453800000.0
2009-03-10 14:11:00,63.225,63.235,63.225,63.235,337400000.0
2009-03-10 14:12:00,63.235,63.24,63.22,63.24,378400000.0
2009-03-10 14:13:00,63.245,63.28,63.24,63.25,675600000.0
2009-03-10 14:14:00,63.245,63.295,63.235,63.29,601000000.0
2009-03-10 14:15:00,63.28,63.3,63.275,63.28,461400000.0
2009-03-10 14:16:00,63.28,63.31,63.23,63.275,847400000.0
2009-03-10 14:17:00,63.27,63.315,63.27,63.295,624600000.0
2009-03-10 14:18:00,63.295,63.32,63.285,63.295,656000000.0
2009-03-10 14:19:00,63.29,63.305,63.27,63.29,567200000.0
2009-03-10 14:20:00,63.28,63.295,63.24,63.28,681200000.0
2009-03-10 14:21:00,63.265,63.28,63.22,63.22,577200000.0
2009-03-10 14:22:00,63.22,63.26,63.19,63.245,685200000.0
2009-03-10 14:23:00,63.24,63.24,63.125,63.14,661200000.0
2009-03-10 14:24:00,63.14,63.14,63.075,63.13,760400000.0
2009-03-10 14:25:00,63.125,63.22,63.125,63.19,776000000.0
2009-03-10 14:26:00,63.19,63.215,63.18,63.19,643000000.0
2009-03-10 14:27:00,63.2,63.225,63.09,63.155,850600000.0
2009-03-10 14:28:00,63.155,63.215,63.155,63.205,915200000.0
2009-03-10 14:29:00,63.205,63.21,63.13,63.135,680800000.0
2009-03-10 14:30:00,63.135,63.16,63.13,63.155,641600000.0
2009-03-10 14:31:00,63.155,63.205,63.145,63.195,664200000.0
2009-03-10 14:32:00,63.195,63.26,63.19,63.235,727600000.0
2009-03-10 14:33:00,63.235,63.29,63.235,63.275,811400000.0
2009-03-10 14:34:00,63.275,63.275,63.21,63.21,627600000.0
2009-03-10 14:35:00,63.205,63.255,63.2,63.245,581600000.0
2009-03-10 14:36:00,63.245,63.26,63.22,63.23,610200000.0
2009-03-10 14:37:00,63.23,63.29,63.21,63.27,719200000.0
2009-03-10 14:38:00,63.27,63.295,63.235,63.29,436600000.0
2009-03-10 14:39:00,63.29,63.31,63.27,63.29,542000000.0
2009-03-10 14:40:00,63.29,63.3,63.245,63.26,865400000.0
2009-03-10 14:41:00,63.255,63.29,63.245,63.25,783800000.0
2009-03-10 14:42:00,63.245,63.275,63.24,63.255,753799999.0
2009-03-10 14:43:00,63.255,63.26,63.18,63.19,527200000.0
2009-03-10 14:44:00,63.19,63.195,63.14,63.145,414400000.0
2009-03-10 14:45:00,63.135,63.29,63.105,63.29,855000000.0
2009-03-10 14:46:00,63.28,63.3,63.235,63.24,807199999.0
2009-03-10 14:47:00,63.245,63.245,63.115,63.155,703200000.0
2009-03-10 14:48:00,63.155,63.195,63.155,63.165,805200000.0
2009-03-10 14:49:00,63.165,63.205,63.165,63.165,491800000.0
2009-03-10 14:50:00,63.16,63.195,63.135,63.185,445200000.0
2009-03-10 14:51:00,63.195,63.215,63.185,63.195,266400000.0
2009-03-10 14:52:00,63.19,63.25,63.19,63.235,468800000.0
2009-03-10 14:53:00,63.235,63.265,63.22,63.225,481600001.0
2009-03-10 14:54:00,63.225,63.23,63.195,63.225,287600000.0
2009-03-10 14:55:00,63.225,63.275,63.225,63.255,302200000.0
2009-03-10 14:56:00,63.255,63.3,63.255,63.29,589400000.0
2009-03-10 14:57:00,63.285,63.305,63.275,63.28,579400000.0
2009-03-10 14:58:00,63.28,63.32,63.26,63.305,553200000.0
2009-03-10 14:59:00,63.31,63.315,63.19,63.23,765000000.0
2009-03-10 15:00:00,63.23,63.255,63.205,63.22,853400000.0
2009-03-10 15:01:00,63.23,63.285,63.215,63.215,757000001.0
2009-03-10 15:02:00,63.215,63.29,63.21,63.215,725800000.0
2009-03-10 15:03:00,63.22,63.255,63.175,63.255,602200000.0
2009-03-10 15:04:00,63.255,63.255,63.17,63.17,658800000.0
2009-03-10 15:05:00,63.17,63.185,63.155,63.185,404000000.0
2009-03-10 15:06:00,63.185,63.245,63.185,63.24,323400000.0
2009-03-10 15:07:00,63.24,63.245,63.18,63.21,526000000.0
2009-03-10 15:08:00,63.21,63.225,63.185,63.19,439400000.0
2009-03-10 15:09:00,63.2,63.205,63.15,63.185,604999999.0
2009-03-10 15:10:00,63.185,63.215,63.185,63.2,415400000.0
2009-03-10 15:11:00,63.195,63.225,63.185,63.195,513200000.0
2009-03-10 15:12:00,63.205,63.235,63.145,63.17,537800000.0
2009-03-10 15:13:00,63.165,63.195,63.155,63.195,641800000.0
2009-03-10 15:14:00,63.195,63.195,63.17,63.185,684200000.0
2009-03-10 15:15:00,63.185,63.22,63.175,63.22,707600000.0
2009-03-10 15:16:00,63.215,63.245,63.215,63.23,357200000.0
2009-03-10 15:17:00,63.23,63.235,63.2,63.21,404600000.0
2009-03-10 15:18:00,63.21,63.315,63.21,63.315,386700000.0
2009-03-10 15:19:00,63.315,63.32,63.25,63.3,605400000.0
2009-03-10 15:20:00,63.305,63.315,63.27,63.27,381600001.0
2009-03-10 15:21:00,63.27,63.275,63.235,63.26,401399999.0
2009-03-10 15:22:00,63.255,63.285,63.25,63.26,515400000.0
2009-03-10 15:23:00,63.255,63.28,63.25,63.26,501200001.0
2009-03-10 15:24:00,63.26,63.265,63.245,63.25,539800000.0
2009-03-10 15:25:00,63.25,63.255,63.215,63.235,558400000.0
2009-03-10 15:26:00,63.24,63.275,63.24,63.26,411999999.0
2009-03-10 15:27:00,63.26,63.29,63.26,63.27,703000000.0
2009-03-10 15:28:00,63.27,63.285,63.25,63.27,405400000.0
2009-03-10 15:29:00,63.26,63.28,63.255,63.26,163800000.0
2009-03-10 15:30:00,63.255,63.285,63.22,63.27,693200000.0
2009-03-10 15:31:00,63.27,63.295,63.235,63.29,736200000.0
2009-03-10 15:32:00,63.29,63.315,63.265,63.27,605600000.0
2009-03-10 15:33:00,63.27,63.305,63.245,63.245,595400000.0
2009-03-10 15:34:00,63.245,63.305,63.24,63.275,579400000.0
2009-03-10 15:35:00,63.28,63.305,63.265,63.305,686600000.0
2009-03-10 15:36:00,63.305,63.325,63.26,63.27,635400000.0
2009-03-10 15:37:00,63.27,63.355,63.265,63.33,760000000.0
2009-03-10 15:38:00,63.34,63.36,63.325,63.36,625100000.0
2009-03-10 15:39:00,63.37,63.45,63.36,63.41,762800000.0
2009-03-10 15:40:00,63.4,63.54,63.385,63.505,764800000.0
2009-03-10 15:41:00,63.51,63.52,63.495,63.52,602800000.0
2009-03-10 15:42:00,63.515,63.52,63.47,63.51,830000000.0
2009-03-10 15:43:00,63.515,63.54,63.465,63.54,746000000.0
2009-03-10 15:44:00,63.54,63.61,63.535,63.61,787800000.0
2009-03-10 15:45:00,63.605,63.62,63.57,63.6,585400000.0
2009-03-10 15:46:00,63.6,63.665,63.57,63.655,715200000.0
2009-03-10 15:47:00,63.665,63.685,63.645,63.675,712000000.0
2009-03-10 15:48:00,63.675,63.705,63.64,63.69,617799999.0
2009-03-10 15:49:00,63.685,63.69,63.655,63.66,597600000.0
2009-03-10 15:50:00,63.665,63.675,63.56,63.58,928400000.0
2009-03-10 15:51:00,63.585,63.605,63.565,63.575,553400000.0
2009-03-10 15:52:00,63.575,63.585,63.54,63.56,669100000.0
2009-03-10 15:53:00,63.565,63.665,63.55,63.66,682200000.0
2009-03-10 15:54:00,63.655,63.68,63.61,63.615,893000000.0
2009-03-10 15:55:00,63.615,63.63,63.585,63.6,794400000.0
2009-03-10 15:56:00,63.595,63.62,63.585,63.595,703400000.0
2009-03-10 15:57:00,63.605,63.625,63.57,63.57,714600000.0
2009-03-10 15:58:00,63.57,63.58,63.54,63.54,711600000.0
2009-03-10 15:59:00,63.545,63.58,63.545,63.55,644600000.0
2009-03-10 16:00:00,63.55,63.59,63.53,63.585,687600000.0
2009-03-10 16:01:00,63.585,63.61,63.58,63.58,532400000.0
2009-03-10 16:02:00,63.58,63.595,63.57,63.58,775400000.0
2009-03-10 16:03:00,63.575,63.6,63.545,63.59,391000000.0
2009-03-10 16:04:00,63.59,63.59,63.57,63.57,394400000.0
2009-03-10 16:05:00,63.57,63.58,63.51,63.51,515000000.0
2009-03-10 16:06:00,63.52,63.66,63.52,63.635,738000000.0
2009-03-10 16:07:00,63.635,63.665,63.635,63.655,684600000.0
2009-03-10 16:08:00,63.66,63.675,63.64,63.67,690000000.0
2009-03-10 16:09:00,63.67,63.77,63.66,63.735,803000000.0
2009-03-10 16:10:00,63.73,63.745,63.68,63.685,718400000.0
2009-03-10 16:11:00,63.685,63.705,63.655,63.685,670200000.0
2009-03-10 16:12:00,63.685,63.685,63.635,63.645,878000000.0
2009-03-10 16:13:00,63.645,63.665,63.64,63.64,468400000.0
2009-03-10 16:14:00,63.64,63.67,63.63,63.67,441600000.0
2009-03-10 16:15:00,63.665,63.73,63.66,63.685,622799999.0
2009-03-10 16:16:00,63.69,63.735,63.665,63.71,626199999.0
2009-03-10 16:17:00,63.71,63.745,63.705,63.735,501600000.0
2009-03-10 16:18:00,63.735,63.735,63.67,63.69,536300000.0
2009-03-10 16:19:00,63.69,63.705,63.665,63.68,526800000.0
2009-03-10 16:20:00,63.68,63.685,63.615,63.615,507000000.0
2009-03-10 16:21:00,63.615,63.615,63.6,63.605,531600000.0
2009-03-10 16:22:00,63.605,63.63,63.595,63.62,715900000.0
2009-03-10 16:23:00,63.62,63.65,63.605,63.64,612400000.0
2009-03-10 16:24:00,63.64,63.645,63.56,63.57,623600000.0
2009-03-10 16:25:00,63.57,63.615,63.57,63.59,573000000.0
2009-03-10 16:26:00,63.59,63.675,63.59,63.67,505800000.0
2009-03-10 16:27:00,63.67,63.69,63.655,63.685,524600000.0
2009-03-10 16:28:00,63.685,63.685,63.61,63.62,545200000.0
2009-03-10 16:29:00,63.63,63.64,63.59,63.605,394200000.0
2009-03-10 16:30:00,63.605,63.685,63.605,63.645,629600000.0
2009-03-10 16:31:00,63.65,63.655,63.595,63.615,540600000.0
2009-03-10 16:32:00,63.625,63.645,63.565,63.565,572400000.0
2009-03-10 16:33:00,63.565,63.585,63.545,63.58,647600000.0
2009-03-10 16:34:00,63.58,63.585,63.545,63.555,589000000.0
2009-03-10 16:35:00,63.555,63.57,63.555,63.56,302600000.0
2009-03-10 16:36:00,63.555,63.58,63.54,63.545,696200000.0
2009-03-10 16:37:00,63.55,63.62,63.525,63.53,500000000.0
2009-03-10 16:38:00,63.525,63.56,63.52,63.54,437599999.0
2009-03-10 16:39:00,63.54,63.6,63.54,63.57,392400000.0
2009-03-10 16:40:00,63.575,63.59,63.555,63.59,473600000.0
2009-03-10 16:41:00,63.585,63.61,63.58,63.59,425000000.0
2009-03-10 16:42:00,63.59,63.605,63.565,63.59,357800000.0
2009-03-10 16:43:00,63.585,63.6,63.58,63.595,283800000.0
2009-03-10 16:44:00,63.59,63.59,63.555,63.565,259400000.0
2009-03-10 16:45:00,63.565,63.605,63.565,63.595,341200000.0
2009-03-10 16:46:00,63.595,63.605,63.56,63.58,482200000.0
2009-03-10 16:47:00,63.585,63.605,63.58,63.59,385200000.0
2009-03-10 16:48:00,63.595,63.655,63.59,63.63,587000000.0
2009-03-10 16:49:00,63.63,63.645,63.615,63.62,472599999.0
2009-03-10 16:50:00,63.61,63.66,63.6,63.66,617800000.0
2009-03-10 16:51:00,63.665,63.685,63.625,63.685,374600000.0
2009-03-10 16:52:00,63.68,63.73,63.675,63.715,425400000.0
2009-03-10 16:53:00,63.71,63.765,63.705,63.755,520600000.0
2009-03-10 16:54:00,63.755,63.755,63.64,63.65,544600000.0
2009-03-10 16:55:00,63.65,63.7,63.63,63.67,546800000.0
2009-03-10 16:56:00,63.67,63.695,63.66,63.68,600600000.0
2009-03-10 16:57:00,63.685,63.69,63.665,63.665,368600000.0
2009-03-10 16:58:00,63.67,63.67,63.565,63.565,411600000.0
2009-03-10 16:59:00,63.565,63.6,63.535,63.6,615400000.0
2009-03-10 17:00:00,63.6,63.615,63.57,63.585,682200000.0
2009-03-10 17:01:00,63.59,63.615,63.59,63.6,504200000.0
2009-03-10 17:02:00,63.6,63.63,63.6,63.615,158000000.0
2009-03-10 17:03:00,63.615,63.63,63.595,63.595,368200000.0
2009-03-10 17:04:00,63.585,63.585,63.53,63.58,579000000.0
2009-03-10 17:05:00,63.58,63.59,63.555,63.585,537400000.0
2009-03-10 17:06:00,63.58,63.625,63.58,63.625,425000000.0
2009-03-10 17:07:00,63.625,63.625,63.6,63.605,315800000.0
2009-03-10 17:08:00,63.6,63.605,63.545,63.585,550800000.0
2009-03-10 17:09:00,63.585,63.62,63.585,63.59,372000000.0
2009-03-10 17:10:00,63.585,63.6,63.565,63.6,699400000.0
2009-03-10 17:11:00,63.6,63.625,63.6,63.605,420800000.0
2009-03-10 17:12:00,63.605,63.61,63.565,63.6,722200000.0
2009-03-10 17:13:00,63.605,63.625,63.605,63.615,255400000.0
2009-03-10 17:14:00,63.62,63.645,63.61,63.625,448400000.0
2009-03-10 17:15:00,63.635,63.68,63.63,63.675,389000000.0
2009-03-10 17:16:00,63.675,63.68,63.645,63.665,414800000.0
2009-03-10 17:17:00,63.665,63.69,63.66,63.675,313600000.0
2009-03-10 17:18:00,63.67,63.69,63.655,63.655,536500000.0
2009-03-10 17:19:00,63.65,63.66,63.615,63.65,528000000.0
2009-03-10 17:20:00,63.64,63.67,63.63,63.67,494400000.0
2009-03-10 17:21:00,63.67,63.705,63.645,63.645,515400000.0
2009-03-10 17:22:00,63.645,63.66,63.64,63.655,581400000.0
2009-03-10 17:23:00,63.655,63.695,63.65,63.685,620800000.0
2009-03-10 17:24:00,63.69,63.695,63.65,63.68,513200000.0
2009-03-10 17:25:00,63.68,63.73,63.65,63.72,673000000.0
2009-03-10 17:26:00,63.72,63.75,63.695,63.71,495400000.0
2009-03-10 17:27:00,63.71,63.725,63.67,63.675,421000000.0
2009-03-10 17:28:00,63.67,63.71,63.65,63.705,544400000.0
2009-03-10 17:29:00,63.7,63.735,63.7,63.71,359600000.0
2009-03-10 17:30:00,63.715,63.715,63.685,63.685,181800000.0
2009-03-10 17:31:00,63.685,63.685,63.655,63.67,418200000.0
2009-03-10 17:32:00,63.67,63.75,63.665,63.71,376600000.0
2009-03-10 17:33:00,63.715,63.73,63.685,63.69,376400000.0
2009-03-10 17:34:00,63.685,63.72,63.685,63.71,389400000.0
2009-03-10 17:35:00,63.695,63.715,63.655,63.665,367400000.0
2009-03-10 17:36:00,63.665,63.69,63.66,63.68,471400000.0
2009-03-10 17:37:00,63.675,63.755,63.675,63.735,646800000.0
2009-03-10 17:38:00,63.74,63.74,63.665,63.665,729000000.0
2009-03-10 17:39:00,63.665,63.665,63.585,63.585,511000000.0
2009-03-10 17:40:00,63.59,63.61,63.59,63.595,663000000.0
2009-03-10 17:41:00,63.595,63.615,63.585,63.61,438200000.0
2009-03-10 17:42:00,63.61,63.63,63.595,63.605,293200000.0
2009-03-10 17:43:00,63.6,63.605,63.55,63.565,356400000.0
2009-03-10 17:44:00,63.565,63.575,63.545,63.545,326800000.0
2009-03-10 17:45:00,63.545,63.605,63.545,63.605,418200000.0
2009-03-10 17:46:00,63.605,63.635,63.585,63.6,312800000.0
2009-03-10 17:47:00,63.6,63.63,63.595,63.625,466400000.0
2009-03-10 17:48:00,63.625,63.64,63.615,63.63,211800000.0
2009-03-10 17:49:00,63.635,63.65,63.62,63.62,409000000.0
2009-03-10 17:50:00,63.625,63.655,63.615,63.62,413800000.0
2009-03-10 17:51:00,63.625,63.65,63.59,63.635,320400000.0
2009-03-10 17:52:00,63.635,63.66,63.63,63.66,122400000.0
2009-03-10 17:53:00,63.66,63.66,63.63,63.645,490000000.0
2009-03-10 17:54:00,63.645,63.7,63.64,63.67,480000000.0
2009-03-10 17:55:00,63.67,63.675,63.625,63.67,486200000.0
2009-03-10 17:56:00,63.665,63.695,63.635,63.67,653500000.0
2009-03-10 17:57:00,63.675,63.73,63.66,63.73,705800000.0
2009-03-10 17:58:00,63.73,63.8,63.725,63.74,664800000.0
2009-03-10 17:59:00,63.73,63.735,63.67,63.685,638799999.0
2009-03-10 18:00:00,63.685,63.7,63.66,63.69,561600000.0
2009-03-10 18:01:00,63.69,63.69,63.64,63.67,780200000.0
2009-03-10 18:02:00,63.67,63.69,63.65,63.66,588600000.0
2009-03-10 18:03:00,63.66,63.685,63.65,63.68,670000000.0
2009-03-10 18:04:00,63.685,63.695,63.665,63.67,611600000.0
2009-03-10 18:05:00,63.675,63.715,63.665,63.685,582400000.0
2009-03-10 18:06:00,63.68,63.7,63.65,63.65,408600000.0
2009-03-10 18:07:00,63.65,63.66,63.605,63.645,419400000.0
2009-03-10 18:08:00,63.655,63.665,63.635,63.635,425600000.0
2009-03-10 18:09:00,63.635,63.665,63.635,63.66,261200000.0
2009-03-10 18:10:00,63.655,63.685,63.635,63.665,335400000.0
2009-03-10 18:11:00,63.66,63.665,63.65,63.655,342800000.0
2009-03-10 18:12:00,63.65,63.69,63.64,63.69,292200000.0
2009-03-10 18:13:00,63.69,63.695,63.635,63.65,506400000.0
2009-03-10 18:14:00,63.64,63.705,63.635,63.655,603600000.0
2009-03-10 18:15:00,63.66,63.675,63.65,63.66,555600000.0
2009-03-10 18:16:00,63.665,63.69,63.65,63.69,463000000.0
2009-03-10 18:17:00,63.685,63.725,63.68,63.69,490200000.0
2009-03-10 18:18:00,63.69,63.71,63.685,63.7,389600000.0
2009-03-10 18:19:00,63.705,63.725,63.68,63.715,507600000.0
2009-03-10 18:20:00,63.715,63.715,63.65,63.665,496400000.0
2009-03-10 18:21:00,63.665,63.68,63.645,63.655,636800000.0
2009-03-10 18:22:00,63.655,63.665,63.645,63.645,523200000.0
2009-03-10 18:23:00,63.645,63.68,63.645,63.665,276600000.0
2009-03-10 18:24:00,63.66,63.665,63.62,63.64,394200000.0
2009-03-10 18:25:00,63.635,63.66,63.63,63.645,423400000.0
2009-03-10 18:26:00,63.65,63.695,63.645,63.665,321400000.0
2009-03-10 18:27:00,63.66,63.685,63.625,63.625,385200000.0
2009-03-10 18:28:00,63.625,63.66,63.625,63.65,394800000.0
2009-03-10 18:29:00,63.655,63.675,63.645,63.675,436400000.0
2009-03-10 18:30:00,63.675,63.69,63.645,63.66,514000000.0
2009-03-10 18:31:00,63.66,63.68,63.655,63.68,394000000.0
2009-03-10 18:32:00,63.68,63.695,63.655,63.66,457000000.0
2009-03-10 18:33:00,63.65,63.68,63.645,63.68,227400000.0
2009-03-10 18:34:00,63.68,63.71,63.675,63.705,234600000.0
2009-03-10 18:35:00,63.705,63.705,63.685,63.695,447600000.0
2009-03-10 18:36:00,63.69,63.69,63.66,63.69,315200000.0
2009-03-10 18:37:00,63.685,63.685,63.645,63.645,256400000.0
2009-03-10 18:38:00,63.645,63.645,63.635,63.635,180800000.0
2009-03-10 18:39:00,63.645,63.645,63.63,63.635,95800000.0
2009-03-10 18:40:00,63.63,63.655,63.625,63.64,367800000.0
2009-03-10 18:41:00,63.64,63.64,63.64,63.64,18400000.0
2009-03-10 18:42:00,63.64,63.64,63.605,63.615,274200000.0
2009-03-10 18:43:00,63.615,63.63,63.59,63.605,463000000.0
2009-03-10 18:44:00,63.6,63.615,63.565,63.57,313000000.0
2009-03-10 18:45:00,63.57,63.62,63.57,63.62,563600000.0
2009-03-10 18:46:00,63.62,63.64,63.6,63.625,440000000.0
2009-03-10 18:47:00,63.635,63.64,63.535,63.54,482900000.0
2009-03-10 18:48:00,63.54,63.6,63.535,63.565,570200000.0
2009-03-10 18:49:00,63.565,63.565,63.54,63.54,264800000.0
2009-03-10 18:50:00,63.54,63.575,63.54,63.575,315800000.0
2009-03-10 18:51:00,63.59,63.625,63.545,63.55,337200000.0
2009-03-10 18:52:00,63.55,63.58,63.525,63.58,410600000.0
2009-03-10 18:53:00,63.595,63.62,63.555,63.565,388400000.0
2009-03-10 18:54:00,63.56,63.59,63.56,63.59,383000000.0
2009-03-10 18:55:00,63.595,63.6,63.53,63.56,608900000.0
2009-03-10 18:56:00,63.56,63.58,63.55,63.555,269000000.0
2009-03-10 18:57:00,63.55,63.58,63.545,63.575,445400000.0
2009-03-10 18:58:00,63.575,63.6,63.57,63.575,306200000.0
2009-03-10 18:59:00,63.575,63.59,63.525,63.525,379200000.0
2009-03-10 19:00:00,63.525,63.54,63.515,63.53,141600000.0
2009-03-10 19:01:00,63.525,63.565,63.525,63.555,211200000.0
2009-03-10 19:02:00,63.56,63.565,63.545,63.545,164600000.0
2009-03-10 19:03:00,63.55,63.55,63.535,63.545,215200000.0
2009-03-10 19:04:00,63.545,63.55,63.515,63.525,182800000.0
2009-03-10 19:05:00,63.525,63.525,63.455,63.47,318400000.0
2009-03-10 19:06:00,63.475,63.49,63.465,63.49,139000000.0
2009-03-10 19:07:00,63.49,63.53,63.49,63.515,213000000.0
2009-03-10 19:08:00,63.515,63.535,63.51,63.535,150600000.0
2009-03-10 19:09:00,63.54,63.54,63.53,63.53,139400000.0
2009-03-10 19:10:00,63.535,63.535,63.505,63.52,269400000.0
2009-03-10 19:11:00,63.52,63.52,63.5,63.505,183400000.0
2009-03-10 19:12:00,63.505,63.515,63.5,63.51,132800000.0
2009-03-10 19:13:00,63.505,63.525,63.505,63.525,240200000.0
2009-03-10 19:14:00,63.525,63.55,63.51,63.53,360600000.0
2009-03-10 19:15:00,63.53,63.575,63.515,63.575,257600000.0
2009-03-10 19:16:00,63.575,63.605,63.575,63.595,365400000.0
2009-03-10 19:17:00,63.595,63.6,63.54,63.545,391400000.0
2009-03-10 19:18:00,63.545,63.585,63.535,63.54,268800000.0
2009-03-10 19:19:00,63.56,63.57,63.515,63.525,222600000.0
2009-03-10 19:20:00,63.53,63.58,63.52,63.58,377200000.0
2009-03-10 19:21:00,63.58,63.58,63.535,63.57,474400000.0
2009-03-10 19:22:00,63.57,63.585,63.565,63.575,266600000.0
2009-03-10 19:23:00,63.57,63.575,63.55,63.565,272400000.0
2009-03-10 19:24:00,63.565,63.62,63.565,63.58,485400000.0
2009-03-10 19:25:00,63.56,63.58,63.55,63.56,426400000.0
2009-03-10 19:26:00,63.56,63.59,63.525,63.535,659000000.0
2009-03-10 19:27:00,63.535,63.54,63.52,63.53,245400000.0
2009-03-10 19:28:00,63.53,63.54,63.53,63.535,205200000.0
2009-03-10 19:29:00,63.54,63.55,63.53,63.535,206000000.0
2009-03-10 19:30:00,63.535,63.555,63.505,63.53,377200000.0
2009-03-10 19:31:00,63.535,63.545,63.525,63.545,268000000.0
2009-03-10 19:32:00,63.535,63.565,63.535,63.565,423400000.0
2009-03-10 19:33:00,63.57,63.62,63.565,63.585,416800000.0
2009-03-10 19:34:00,63.59,63.64,63.58,63.63,328800000.0
2009-03-10 19:35:00,63.63,63.64,63.61,63.61,430800000.0
2009-03-10 19:36:00,63.615,63.645,63.615,63.645,264000000.0
2009-03-10 19:37:00,63.635,63.65,63.63,63.64,184600000.0
2009-03-10 19:38:00,63.645,63.655,63.615,63.615,259200000.0
2009-03-10 19:39:00,63.615,63.63,63.61,63.615,198200000.0
2009-03-10 19:40:00,63.615,63.67,63.61,63.67,242400000.0
2009-03-10 19:41:00,63.67,63.75,63.67,63.745,583200000.0
2009-03-10 19:42:00,63.74,63.82,63.73,63.755,585800000.0
2009-03-10 19:43:00,63.755,63.81,63.745,63.765,597800000.0
2009-03-10 19:44:00,63.765,63.875,63.76,63.87,614600000.0
2009-03-10 19:45:00,63.86,63.89,63.815,63.82,459400000.0
2009-03-10 19:46:00,63.82,63.825,63.79,63.795,286600000.0
2009-03-10 19:47:00,63.8,63.8,63.745,63.765,242400000.0
2009-03-10 19:48:00,63.765,63.77,63.74,63.75,296200000.0
2009-03-10 19:49:00,63.76,63.77,63.72,63.73,491200000.0
2009-03-10 19:50:00,63.73,63.75,63.72,63.73,479600000.0
2009-03-10 19:51:00,63.73,63.73,63.65,63.665,414200000.0
2009-03-10 19:52:00,63.665,63.68,63.645,63.645,159400000.0
2009-03-10 19:53:00,63.645,63.645,63.54,63.555,435400000.0
2009-03-10 19:54:00,63.55,63.575,63.495,63.54,723000000.0
2009-03-10 19:55:00,63.55,63.595,63.535,63.585,368600000.0
2009-03-10 19:56:00,63.585,63.635,63.58,63.625,357400000.0
2009-03-10 19:57:00,63.625,63.63,63.61,63.62,295600000.0
2009-03-10 19:58:00,63.62,63.625,63.56,63.56,354800000.0
2009-03-10 19:59:00,63.565,63.59,63.56,63.57,293000000.0
2009-03-10 20:00:00,63.57,63.58,63.535,63.55,261200000.0
2009-03-10 20:01:00,63.55,63.56,63.515,63.53,209800000.0
2009-03-10 20:02:00,63.525,63.535,63.495,63.51,345800001.0
2009-03-10 20:03:00,63.51,63.53,63.5,63.525,370000000.0
2009-03-10 20:04:00,63.525,63.525,63.495,63.495,385400000.0
2009-03-10 20:05:00,63.5,63.53,63.495,63.51,213400000.0
2009-03-10 20:06:00,63.515,63.55,63.495,63.51,350000000.0
2009-03-10 20:07:00,63.505,63.505,63.465,63.48,294400000.0
2009-03-10 20:08:00,63.48,63.515,63.45,63.46,595600000.0
2009-03-10 20:09:00,63.45,63.51,63.41,63.51,493900000.0
2009-03-10 20:10:00,63.505,63.56,63.505,63.515,378200000.0
2009-03-10 20:11:00,63.525,63.545,63.52,63.545,255200000.0
2009-03-10 20:12:00,63.545,63.545,63.495,63.51,255800000.0
2009-03-10 20:13:00,63.51,63.525,63.37,63.38,569200000.0
2009-03-10 20:14:00,63.38,63.4,63.33,63.34,547400000.0
2009-03-10 20:15:00,63.34,63.35,63.325,63.33,499000000.0
2009-03-10 20:16:00,63.345,63.36,63.29,63.32,448200000.0
2009-03-10 20:17:00,63.32,63.375,63.315,63.375,381800000.0
2009-03-10 20:18:00,63.37,63.515,63.345,63.465,636600000.0
2009-03-10 20:19:00,63.47,63.47,63.395,63.465,604000000.0
2009-03-10 20:20:00,63.47,63.48,63.455,63.455,317800000.0
2009-03-10 20:21:00,63.455,63.46,63.335,63.34,358800000.0
2009-03-10 20:22:00,63.345,63.36,63.33,63.34,556400000.0
2009-03-10 20:23:00,63.34,63.34,63.305,63.33,417200000.0
2009-03-10 20:24:00,63.33,63.425,63.33,63.42,303200000.0
2009-03-10 20:25:00,63.425,63.475,63.42,63.475,396800000.0
2009-03-10 20:26:00,63.475,63.54,63.465,63.53,330000000.0
2009-03-10 20:27:00,63.525,63.525,63.435,63.435,400400000.0
2009-03-10 20:28:00,63.43,63.45,63.39,63.45,405799999.0
2009-03-10 20:29:00,63.46,63.51,63.41,63.51,449600001.0
2009-03-10 20:30:00,63.51,63.55,63.42,63.425,642000000.0
2009-03-10 20:31:00,63.415,63.465,63.4,63.435,625600000.0
2009-03-10 20:32:00,63.435,63.46,63.42,63.46,365200000.0
2009-03-10 20:33:00,63.445,63.475,63.405,63.475,416600000.0
2009-03-10 20:34:00,63.46,63.55,63.46,63.525,616800001.0
2009-03-10 20:35:00,63.52,63.53,63.485,63.53,371800000.0
2009-03-10 20:36:00,63.535,63.535,63.4,63.405,483200000.0
2009-03-10 20:37:00,63.405,63.44,63.39,63.43,501400000.0
2009-03-10 20:38:00,63.445,63.495,63.405,63.475,649999999.0
2009-03-10 20:39:00,63.47,63.47,63.435,63.44,246600000.0
2009-03-10 20:40:00,63.44,63.555,63.44,63.53,451200001.0
2009-03-10 20:41:00,63.53,63.53,63.48,63.525,467400001.0
2009-03-10 20:42:00,63.525,63.545,63.51,63.54,351400000.0
2009-03-10 20:43:00,63.53,63.55,63.52,63.55,292600001.0
2009-03-10 20:44:00,63.55,63.585,63.55,63.575,314400000.0
2009-03-10 20:45:00,63.58,63.595,63.535,63.55,437600000.0
2009-03-10 20:46:00,63.555,63.555,63.5,63.505,294200001.0
2009-03-10 20:47:00,63.51,63.51,63.43,63.43,545800000.0
2009-03-10 20:48:00,63.435,63.475,63.435,63.47,292200001.0
2009-03-10 20:49:00,63.47,63.53,63.445,63.47,567800000.0
2009-03-10 20:50:00,63.48,63.525,63.48,63.515,353200000.0
2009-03-10 20:51:00,63.52,63.525,63.49,63.49,351799999.0
2009-03-10 20:52:00,63.5,63.515,63.485,63.49,294800001.0
2009-03-10 20:53:00,63.49,63.495,63.465,63.475,409800000.0
2009-03-10 20:54:00,63.465,63.47,63.425,63.435,265800000.0
2009-03-10 20:55:00,63.435,63.49,63.43,63.48,375000000.0
2009-03-10 20:56:00,63.49,63.49,63.46,63.475,264200000.0
2009-03-10 20:57:00,63.47,63.47,63.42,63.445,259600000.0
2009-03-10 20:58:00,63.44,63.48,63.435,63.45,370800000.0
2009-03-10 20:59:00,63.445,63.46,63.4,63.455,399000000.0
2009-03-10 21:00:00,63.445,63.455,63.3,63.3,608200000.0
2009-03-10 21:01:00,63.31,63.32,63.275,63.295,533600000.0
2009-03-10 21:02:00,63.295,63.33,63.29,63.29,245800000.0
2009-03-10 21:03:00,63.305,63.335,63.3,63.315,292600000.0
2009-03-10 21:04:00,63.305,63.315,63.3,63.31,282400000.0
2009-03-10 21:05:00,63.305,63.35,63.305,63.34,274000000.0
2009-03-10 21:06:00,63.335,63.38,63.33,63.345,206200000.0
2009-03-10 21:07:00,63.345,63.42,63.345,63.42,252200000.0
2009-03-10 21:08:00,63.425,63.475,63.345,63.345,366800000.0
2009-03-10 21:09:00,63.35,63.395,63.345,63.38,586600000.0
2009-03-10 21:10:00,63.38,63.4,63.34,63.34,248200000.0
2009-03-10 21:11:00,63.345,63.37,63.34,63.35,303600000.0
2009-03-10 21:12:00,63.35,63.38,63.34,63.365,332200000.0
2009-03-10 21:13:00,63.365,63.365,63.32,63.32,111400000.0
2009-03-10 21:14:00,63.315,63.36,63.315,63.33,336800000.0
2009-03-10 21:15:00,63.32,63.35,63.31,63.33,365200000.0
2009-03-10 21:16:00,63.335,63.34,63.32,63.325,226200000.0
2009-03-10 21:17:00,63.325,63.36,63.315,63.325,351400000.0
2009-03-10 21:18:00,63.325,63.355,63.325,63.34,178000000.0
2009-03-10 21:19:00,63.345,63.355,63.34,63.355,165600000.0
2009-03-10 21:20:00,63.355,63.355,63.355,63.355,15200000.0
2009-03-10 21:21:00,63.355,63.355,63.33,63.35,208600000.0
2009-03-10 21:22:00,63.35,63.375,63.35,63.36,159600000.0
2009-03-10 21:23:00,63.36,63.37,63.355,63.355,80600000.0
2009-03-10 21:24:00,63.355,63.355,63.325,63.325,89200000.0
2009-03-10 21:25:00,63.325,63.335,63.305,63.33,202200000.0
2009-03-10 21:26:00,63.335,63.335,63.295,63.325,381600000.0
2009-03-10 21:27:00,63.33,63.415,63.33,63.36,394600000.0
2009-03-10 21:28:00,63.36,63.39,63.36,63.37,123600000.0
2009-03-10 21:29:00,63.38,63.4,63.38,63.39,377200000.0
2009-03-10 21:30:00,63.395,63.475,63.395,63.47,313800000.0
2009-03-10 21:31:00,63.475,63.495,63.47,63.485,180000000.0
2009-03-10 21:32:00,63.485,63.485,63.45,63.45,154400000.0
2009-03-10 21:33:00,63.45,63.465,63.435,63.44,92400000.0
2009-03-10 21:34:00,63.45,63.455,63.435,63.44,149800000.0
2009-03-10 21:35:00,63.435,63.455,63.415,63.42,251400000.0
2009-03-10 21:36:00,63.415,63.415,63.4,63.41,140600000.0
2009-03-10 21:37:00,63.4,63.425,63.4,63.425,223600000.0
2009-03-10 21:38:00,63.42,63.515,63.42,63.51,256600000.0
2009-03-10 21:39:00,63.505,63.51,63.5,63.5,81000000.0
2009-03-10 21:40:00,63.5,63.51,63.495,63.51,50600000.0
2009-03-10 21:41:00,63.48,63.495,63.48,63.495,102600000.0
2009-03-10 21:42:00,63.495,63.495,63.455,63.455,253800000.0
2009-03-10 21:43:00,63.45,63.45,63.415,63.43,382800000.0
2009-03-10 21:44:00,63.435,63.435,63.41,63.415,292000000.0
2009-03-10 21:45:00,63.42,63.43,63.415,63.43,129000000.0
2009-03-10 21:46:00,63.435,63.445,63.43,63.435,182200000.0
2009-03-10 21:47:00,63.435,63.435,63.4,63.41,95000000.0
2009-03-10 21:48:00,63.42,63.455,63.415,63.44,174400000.0
2009-03-10 21:49:00,63.465,63.505,63.465,63.49,150800000.0
2009-03-10 21:50:00,63.49,63.51,63.47,63.48,305200000.0
2009-03-10 21:51:00,63.48,63.505,63.475,63.505,170400000.0
2009-03-10 21:52:00,63.515,63.58,63.515,63.575,361800000.0
2009-03-10 21:53:00,63.57,63.575,63.55,63.55,275400000.0
2009-03-10 21:54:00,63.55,63.58,63.55,63.55,145400000.0
2009-03-10 21:55:00,63.555,63.575,63.55,63.575,221800000.0
2009-03-10 21:56:00,63.575,63.59,63.55,63.56,158400000.0
2009-03-10 21:57:00,63.575,63.63,63.545,63.545,359200000.0
2009-03-10 21:58:00,63.545,63.56,63.535,63.545,217600000.0
2009-03-10 21:59:00,63.54,63.545,63.53,63.545,344400000.0
2009-03-10 22:00:00,63.545,63.55,63.53,63.54,93600000.0
2009-03-10 22:01:00,63.54,63.56,63.535,63.54,71400000.0
2009-03-10 22:02:00,63.545,63.595,63.54,63.58,218600000.0
2009-03-10 22:03:00,63.585,63.595,63.58,63.585,283600000.0
2009-03-10 22:04:00,63.585,63.605,63.565,63.605,287000000.0
2009-03-10 22:05:00,63.605,63.625,63.595,63.615,84200000.0
2009-03-10 22:06:00,63.61,63.655,63.605,63.65,293000000.0
2009-03-10 22:07:00,63.65,63.67,63.635,63.635,431200000.0
2009-03-10 22:08:00,63.645,63.67,63.645,63.67,106000000.0
2009-03-10 22:09:00,63.67,63.735,63.67,63.715,339000000.0
2009-03-10 22:10:00,63.705,63.72,63.645,63.66,213600000.0
2009-03-10 22:11:00,63.66,63.665,63.655,63.655,61600000.0
2009-03-10 22:12:00,63.655,63.685,63.65,63.675,169000000.0
2009-03-10 22:13:00,63.675,63.685,63.635,63.655,111600000.0
2009-03-10 22:14:00,63.645,63.67,63.635,63.65,236600000.0
2009-03-10 22:15:00,63.65,63.665,63.635,63.65,225200000.0
2009-03-10 22:16:00,63.65,63.68,63.645,63.65,138000000.0
2009-03-10 22:17:00,63.665,63.68,63.655,63.68,192600000.0
2009-03-10 22:18:00,63.675,63.675,63.65,63.655,110000000.0
2009-03-10 22:19:00,63.65,63.675,63.645,63.675,190000000.0
2009-03-10 22:20:00,63.685,63.695,63.665,63.67,247600000.0
2009-03-10 22:21:00,63.66,63.66,63.625,63.645,194600000.0
2009-03-10 22:22:00,63.64,63.645,63.6,63.615,382200000.0
2009-03-10 22:23:00,63.615,63.615,63.59,63.59,248800000.0
2009-03-10 22:24:00,63.59,63.625,63.57,63.59,242600000.0
2009-03-10 22:25:00,63.59,63.595,63.57,63.575,159400000.0
2009-03-10 22:26:00,63.575,63.595,63.575,63.59,107600000.0
2009-03-10 22:27:00,63.585,63.59,63.575,63.575,144600000.0
2009-03-10 22:28:00,63.575,63.585,63.57,63.58,157800000.0
2009-03-10 22:29:00,63.58,63.585,63.57,63.58,90000000.0
2009-03-10 22:30:00,63.58,63.645,63.58,63.625,197000000.0
2009-03-10 22:31:00,63.63,63.66,63.63,63.655,299200000.0
2009-03-10 22:32:00,63.655,63.665,63.64,63.665,253400000.0
2009-03-10 22:33:00,63.665,63.67,63.66,63.67,76000000.0
2009-03-10 22:34:00,63.67,63.685,63.66,63.66,163400000.0
2009-03-10 22:35:00,63.655,63.68,63.655,63.67,246800000.0
2009-03-10 22:36:00,63.67,63.705,63.645,63.645,254600000.0
2009-03-10 22:37:00,63.645,63.67,63.645,63.665,82599999.0
2009-03-10 22:38:00,63.665,63.71,63.645,63.665,163500000.0
2009-03-10 22:39:00,63.665,63.67,63.665,63.665,68800000.0
2009-03-10 22:40:00,63.67,63.69,63.67,63.685,45000000.0
2009-03-10 22:41:00,63.675,63.675,63.67,63.675,62800000.0
2009-03-10 22:42:00,63.675,63.69,63.665,63.69,73200000.0
2009-03-10 22:43:00,63.7,63.705,63.69,63.695,160800000.0
2009-03-10 22:44:00,63.69,63.695,63.69,63.695,77800000.0
2009-03-10 22:45:00,63.695,63.705,63.685,63.7,156200000.0
2009-03-10 22:46:00,63.7,63.7,63.695,63.7,90200000.0
2009-03-10 22:47:00,63.7,63.725,63.695,63.715,236600000.0
2009-03-10 22:48:00,63.715,63.72,63.7,63.71,183400000.0
2009-03-10 22:49:00,63.705,63.73,63.705,63.71,119800000.0
2009-03-10 22:50:00,63.71,63.72,63.695,63.7,210600000.0
2009-03-10 22:51:00,63.7,63.705,63.685,63.685,74000000.0
2009-03-10 22:52:00,63.695,63.695,63.68,63.69,45000000.0
2009-03-10 22:53:00,63.69,63.695,63.685,63.69,103600000.0
2009-03-10 22:54:00,63.695,63.695,63.685,63.685,93600003.0
2009-03-10 22:55:00,63.685,63.7,63.685,63.69,144800001.0
2009-03-10 22:56:00,63.695,63.725,63.695,63.705,75000000.0
2009-03-10 22:57:00,63.705,63.715,63.705,63.705,19600000.0
2009-03-10 22:58:00,63.705,63.72,63.685,63.695,108400000.0
2009-03-10 22:59:00,63.695,63.7,63.695,63.7,59800000.0
2009-03-10 23:00:00,63.7,63.705,63.695,63.695,46000000.0
2009-03-10 23:01:00,63.7,63.705,63.69,63.7,38800000.0
2009-03-10 23:02:00,63.7,63.795,63.7,63.765,134600000.0
2009-03-10 23:03:00,63.725,63.745,63.725,63.74,69200000.0
2009-03-10 23:04:00,63.73,63.75,63.73,63.75,55400000.0
2009-03-10 23:05:00,63.765,63.785,63.76,63.765,73000000.0
2009-03-10 23:06:00,63.77,63.77,63.755,63.765,74800000.0
2009-03-10 23:07:00,63.76,63.78,63.75,63.78,93000000.0
2009-03-10 23:08:00,63.78,63.785,63.745,63.75,99800000.0
2009-03-10 23:09:00,63.75,63.765,63.725,63.735,117600000.0
2009-03-10 23:10:00,63.73,63.765,63.695,63.76,55400000.0
2009-03-10 23:11:00,63.755,63.755,63.705,63.725,89200000.0
2009-03-10 23:12:00,63.705,63.73,63.705,63.71,98400000.0
2009-03-10 23:13:00,63.715,63.715,63.67,63.69,83200000.0
2009-03-10 23:14:00,63.69,63.75,63.69,63.73,105000000.0
2009-03-10 23:15:00,63.73,63.74,63.73,63.735,57000000.0
2009-03-10 23:16:00,63.74,63.745,63.74,63.745,31400000.0
2009-03-10 23:17:00,63.745,63.745,63.745,63.745,7600000.0
2009-03-10 23:18:00,63.745,63.77,63.73,63.73,72600000.0
2009-03-10 23:19:00,63.73,63.755,63.72,63.73,93600000.0
2009-03-10 23:20:00,63.735,63.74,63.73,63.74,51400000.0
2009-03-10 23:21:00,63.73,63.74,63.73,63.735,104200000.0
2009-03-10 23:22:00,63.735,63.735,63.735,63.735,25800000.0
2009-03-10 23:23:00,63.735,63.745,63.735,63.745,13000000.0
2009-03-10 23:24:00,63.725,63.74,63.725,63.735,22000000.0
2009-03-10 23:25:00,63.73,63.735,63.675,63.715,60000000.0
2009-03-10 23:26:00,63.685,63.685,63.67,63.67,31600000.0
2009-03-10 23:27:00,63.67,63.695,63.67,63.695,52000000.0
2009-03-10 23:28:00,63.71,63.71,63.71,63.71,15200000.0
2009-03-10 23:29:00,63.71,63.71,63.69,63.69,23800000.0
2009-03-10 23:30:00,63.695,63.7,63.685,63.685,112200000.0
2009-03-10 23:31:00,63.685,63.685,63.685,63.685,33400000.0
2009-03-10 23:32:00,63.685,63.69,63.685,63.685,28600000.0
2009-03-10 23:33:00,63.69,63.7,63.69,63.7,11400000.0
2009-03-10 23:34:00,63.7,63.79,63.7,63.76,165200000.0
2009-03-10 23:35:00,63.775,63.8,63.76,63.76,74600000.0
2009-03-10 23:36:00,63.76,63.775,63.72,63.775,167200000.0
2009-03-10 23:37:00,63.775,63.785,63.775,63.775,111600000.0
2009-03-10 23:38:00,63.78,63.795,63.78,63.79,53200000.0
2009-03-10 23:39:00,63.745,63.784,63.732,63.762,283200000.0
2009-03-10 23:40:00,63.8,63.8,63.785,63.8,47800000.0
2009-03-10 23:41:00,63.8,63.8,63.795,63.795,11400000.0
2009-03-10 23:42:00,63.8,63.81,63.8,63.805,26600000.0
2009-03-10 23:43:00,63.8,63.84,63.8,63.83,168600000.0
2009-03-10 23:44:00,63.83,63.855,63.825,63.825,182400000.0
2009-03-10 23:45:00,63.82,63.825,63.77,63.775,73800000.0
2009-03-10 23:46:00,63.775,63.78,63.77,63.78,11400000.0
2009-03-10 23:47:00,63.78,63.78,63.78,63.78,3800000.0
2009-03-10 23:48:00,63.78,63.785,63.78,63.785,22800000.0
2009-03-10 23:49:00,63.785,63.795,63.78,63.79,51400000.0
2009-03-10 23:50:00,63.79,63.81,63.78,63.795,85800000.0
2009-03-10 23:51:00,63.795,63.82,63.785,63.815,53200000.0
2009-03-10 23:52:00,63.83,63.83,63.825,63.825,7600000.0
2009-03-10 23:53:00,63.815,63.83,63.815,63.82,22800000.0
2009-03-10 23:54:00,63.81,63.815,63.805,63.805,52400000.0
2009-03-10 23:55:00,63.8,63.81,63.8,63.805,15200000.0
2009-03-10 23:56:00,63.805,63.81,63.8,63.81,25800000.0
2009-03-10 23:57:00,63.805,63.815,63.805,63.815,26600000.0
2009-03-10 23:58:00,63.805,63.81,63.805,63.81,12600000.0
2009-03-10 23:59:00,63.805,63.81,63.79,63.79,51600000.0
2009-03-11 00:00:00,63.795,63.795,63.75,63.75,112000000.0
2009-03-11 00:01:00,63.75,63.76,63.74,63.76,51400000.0
2009-03-11 00:02:00,63.76,63.76,63.76,63.76,3000000.0
2009-03-11 00:03:00,63.76,63.785,63.75,63.775,61600000.0
2009-03-11 00:04:00,63.775,63.775,63.765,63.77,57800000.0
2009-03-11 00:05:00,63.77,63.78,63.77,63.78,11200000.0
2009-03-11 00:06:00,63.78,63.78,63.735,63.74,45400000.0
2009-03-11 00:07:00,63.745,63.75,63.745,63.75,7600000.0
2009-03-11 00:08:00,63.75,63.77,63.74,63.77,41000000.0
2009-03-11 00:09:00,63.77,63.77,63.77,63.77,8000000.0
2009-03-11 00:10:00,63.71,63.737,63.7,63.7,93600000.0
2009-03-11 00:11:00,63.77,63.77,63.76,63.77,17000000.0
2009-03-11 00:12:00,63.77,63.77,63.76,63.76,18400000.0
2009-03-11 00:13:00,63.76,63.77,63.76,63.77,29400000.0
2009-03-11 00:14:00,63.77,63.77,63.765,63.77,12400000.0
2009-03-11 00:15:00,63.76,63.78,63.76,63.78,110200000.0
2009-03-11 00:16:00,63.78,63.78,63.78,63.78,29400000.0
2009-03-11 00:17:00,63.78,63.78,63.77,63.77,18800000.0
2009-03-11 00:18:00,63.79,63.79,63.79,63.79,10000000.0
2009-03-11 00:19:00,63.79,63.79,63.79,63.79,6000000.0
2009-03-11 00:20:00,63.79,63.79,63.78,63.78,11000000.0
2009-03-11 00:21:00,63.78,63.79,63.78,63.79,17000000.0
2009-03-11 00:22:00,63.785,63.795,63.78,63.79,47000000.0
2009-03-11 00:23:00,63.795,63.8,63.78,63.8,37800000.0
2009-03-11 00:24:00,63.8,63.87,63.79,63.87,155800000.0
2009-03-11 00:25:00,63.855,63.87,63.84,63.85,124600000.0
2009-03-11 00:26:00,63.855,63.895,63.855,63.875,155400000.0
2009-03-11 00:27:00,63.88,63.885,63.87,63.87,56000000.0
2009-03-11 00:28:00,63.87,63.9,63.87,63.895,177600000.0
2009-03-11 00:29:00,63.895,63.905,63.88,63.88,119800000.0
2009-03-11 00:30:00,63.88,63.89,63.88,63.89,57200000.0
2009-03-11 00:31:00,63.89,63.895,63.88,63.885,32400000.0
2009-03-11 00:32:00,63.89,63.915,63.89,63.89,57600000.0
2009-03-11 00:33:00,63.89,63.89,63.89,63.89,19800000.0
2009-03-11 00:34:00,63.89,63.9,63.89,63.9,50400000.0
2009-03-11 00:35:00,63.9,63.9,63.9,63.9,9000000.0
2009-03-11 00:36:00,63.9,63.9,63.9,63.9,22000000.0
2009-03-11 00:37:00,63.9,63.9,63.87,63.87,14000000.0
2009-03-11 00:38:00,63.86,63.86,63.825,63.84,117000000.0
2009-03-11 00:39:00,63.845,63.845,63.83,63.83,77000000.0
2009-03-11 00:40:00,63.84,63.86,63.83,63.86,52400000.0
2009-03-11 00:41:00,63.86,63.86,63.83,63.835,16400000.0
2009-03-11 00:42:00,63.835,63.85,63.83,63.845,20200000.0
2009-03-11 00:43:00,63.85,63.865,63.84,63.86,97600000.0
2009-03-11 00:44:00,63.86,63.86,63.85,63.85,40000000.0
2009-03-11 00:45:00,63.85,63.895,63.85,63.895,101000000.0
2009-03-11 00:46:00,63.895,63.92,63.89,63.92,213000000.0
2009-03-11 00:47:00,63.92,63.92,63.865,63.895,129000000.0
2009-03-11 00:48:00,63.895,63.895,63.875,63.875,82800000.0
2009-03-11 00:49:00,63.875,63.875,63.86,63.86,91200000.0
2009-03-11 00:50:00,63.87,63.87,63.86,63.87,28800000.0
2009-03-11 00:51:00,63.87,63.87,63.86,63.86,71600000.0
2009-03-11 00:52:00,63.87,63.87,63.87,63.87,8000000.0
2009-03-11 00:53:00,63.87,63.87,63.84,63.84,20600000.0
2009-03-11 00:54:00,63.835,63.855,63.825,63.855,82800000.0
2009-03-11 00:55:00,63.85,63.86,63.84,63.84,69800000.0
2009-03-11 00:56:00,63.84,63.85,63.84,63.85,6000000.0
2009-03-11 00:57:00,63.865,63.875,63.86,63.86,44800000.0
2009-03-11 00:58:00,63.86,63.86,63.86,63.86,17000000.0
2009-03-11 00:59:00,63.865,63.865,63.84,63.855,40800000.0
2009-03-11 01:00:00,63.86,63.885,63.86,63.875,99600000.0
2009-03-11 01:01:00,63.88,63.89,63.85,63.855,152000000.0
2009-03-11 01:02:00,63.865,63.865,63.855,63.86,46000000.0
2009-03-11 01:03:00,63.86,63.89,63.86,63.89,135600000.0
2009-03-11 01:04:00,63.89,63.9,63.885,63.89,147000000.0
2009-03-11 01:05:00,63.89,63.89,63.81,63.865,257000000.0
2009-03-11 01:06:00,63.85,63.865,63.83,63.83,160400000.0
2009-03-11 01:07:00,63.835,63.86,63.83,63.84,100600000.0
2009-03-11 01:08:00,63.84,63.84,63.825,63.83,72200000.0
2009-03-11 01:09:00,63.85,63.865,63.805,63.82,138600000.0
2009-03-11 01:10:00,63.825,63.825,63.78,63.785,68600000.0
2009-03-11 01:11:00,63.78,63.8,63.765,63.79,277000000.0
2009-03-11 01:12:00,63.79,63.79,63.77,63.77,23000000.0
2009-03-11 01:13:00,63.76,63.775,63.73,63.76,139800000.0
2009-03-11 01:14:00,63.75,63.755,63.74,63.75,111200000.0
2009-03-11 01:15:00,63.745,63.775,63.735,63.77,91000000.0
2009-03-11 01:16:00,63.765,63.78,63.755,63.755,72000000.0
2009-03-11 01:17:00,63.755,63.785,63.755,63.78,102600000.0
2009-03-11 01:18:00,63.78,63.8,63.775,63.79,81800000.0
2009-03-11 01:19:00,63.79,63.8,63.77,63.785,120600000.0
2009-03-11 01:20:00,63.795,63.83,63.795,63.83,70200000.0
2009-03-11 01:21:00,63.81,63.81,63.785,63.79,89800000.0
2009-03-11 01:22:00,63.785,63.82,63.78,63.82,152800000.0
2009-03-11 01:23:00,63.82,63.82,63.78,63.785,123800000.0
2009-03-11 01:24:00,63.79,63.82,63.79,63.82,112800000.0
2009-03-11 01:25:00,63.83,63.85,63.815,63.845,174600000.0
2009-03-11 01:26:00,63.845,63.855,63.84,63.845,53000000.0
2009-03-11 01:27:00,63.845,63.845,63.835,63.845,59000000.0
2009-03-11 01:28:00,63.845,63.89,63.84,63.865,158800000.0
2009-03-11 01:29:00,63.865,63.865,63.845,63.85,126200000.0
2009-03-11 01:30:00,63.845,63.88,63.845,63.865,121200000.0
2009-03-11 01:31:00,63.87,63.91,63.865,63.91,110600000.0
2009-03-11 01:32:00,63.885,63.98,63.885,63.96,216800000.0
2009-03-11 01:33:00,63.96,63.96,63.925,63.95,74600000.0
2009-03-11 01:34:00,63.955,63.96,63.93,63.96,62700000.0
2009-03-11 01:35:00,63.93,63.96,63.93,63.94,64800000.0
2009-03-11 01:36:00,63.95,63.95,63.91,63.93,58600000.0
2009-03-11 01:37:00,63.94,63.95,63.905,63.93,355800000.0
2009-03-11 01:38:00,63.93,63.97,63.93,63.945,121400000.0
2009-03-11 01:39:00,63.945,63.955,63.945,63.955,82600000.0
2009-03-11 01:40:00,63.96,63.97,63.945,63.965,149400000.0
2009-03-11 01:41:00,63.96,63.975,63.955,63.97,83000000.0
2009-03-11 01:42:00,63.965,63.975,63.935,63.945,113200000.0
2009-03-11 01:43:00,63.945,63.985,63.945,63.97,147400000.0
2009-03-11 01:44:00,63.97,63.985,63.965,63.985,87200000.0
2009-03-11 01:45:00,63.99,63.99,63.95,63.97,249800000.0
2009-03-11 01:46:00,63.985,63.99,63.955,63.955,61400000.0
2009-03-11 01:47:00,63.99,63.99,63.94,63.955,138600000.0
2009-03-11 01:48:00,63.95,63.97,63.945,63.96,157600000.0
2009-03-11 01:49:00,63.96,63.99,63.95,63.955,281800000.0
2009-03-11 01:50:00,63.95,63.975,63.945,63.96,200000000.0
2009-03-11 01:51:00,63.945,63.975,63.94,63.94,138200000.0
2009-03-11 01:52:00,63.945,63.98,63.945,63.955,421200000.0
2009-03-11 01:53:00,63.95,63.995,63.95,63.995,219000000.0
2009-03-11 01:54:00,63.99,64.04,63.98,64.03,229400000.0
2009-03-11 01:55:00,64.03,64.03,63.985,63.985,125200000.0
2009-03-11 01:56:00,63.995,64.015,63.98,63.995,232200000.0
2009-03-11 01:57:00,63.99,64.0,63.99,64.0,29200000.0
2009-03-11 01:58:00,64.0,64.02,64.0,64.01,171200000.0
2009-03-11 01:59:00,63.995,64.005,63.975,64.0,109000000.0
2009-03-11 02:00:00,64.0,64.03,63.995,64.0,179300000.0
2009-03-11 02:01:00,64.0,64.01,63.985,64.01,35600000.0
2009-03-11 02:02:00,64.01,64.01,63.98,63.99,38800000.0
2009-03-11 02:03:00,63.99,63.99,63.97,63.97,79800000.0
2009-03-11 02:04:00,63.97,63.97,63.935,63.955,217000000.0
2009-03-11 02:05:00,63.945,63.945,63.9,63.91,302200000.0
2009-03-11 02:06:00,63.91,63.945,63.91,63.935,255600000.0
2009-03-11 02:07:00,63.935,63.97,63.935,63.965,225800000.0
2009-03-11 02:08:00,63.955,63.975,63.955,63.965,125200000.0
2009-03-11 02:09:00,63.965,64.01,63.955,64.0,127800000.0
2009-03-11 02:10:00,64.0,64.055,63.99,64.05,192200000.0
2009-03-11 02:11:00,64.045,64.07,64.005,64.005,251900000.0
2009-03-11 02:12:00,64.005,64.03,64.0,64.02,200600000.0
2009-03-11 02:13:00,64.015,64.03,63.995,64.025,206200000.0
2009-03-11 02:14:00,64.025,64.035,64.025,64.025,101600000.0
2009-03-11 02:15:00,64.025,64.035,64.005,64.035,343600000.0
2009-03-11 02:16:00,64.03,64.035,64.025,64.035,86000000.0
2009-03-11 02:17:00,64.035,64.04,64.025,64.025,74200000.0
2009-03-11 02:18:00,64.025,64.04,64.025,64.04,75800000.0
2009-03-11 02:19:00,64.04,64.04,64.015,64.03,105600000.0
2009-03-11 02:20:00,64.03,64.03,64.005,64.02,259000000.0
2009-03-11 02:21:00,64.015,64.03,64.005,64.025,162600000.0
2009-03-11 02:22:00,64.025,64.055,64.025,64.04,171200000.0
2009-03-11 02:23:00,64.04,64.05,64.035,64.035,47400000.0
2009-03-11 02:24:00,64.04,64.055,64.04,64.05,116600000.0
2009-03-11 02:25:00,64.05,64.055,63.97,63.99,175600000.0
2009-03-11 02:26:00,63.99,64.02,63.98,63.985,362300000.0
2009-03-11 02:27:00,63.985,63.99,63.98,63.99,261800000.0
2009-03-11 02:28:00,63.99,64.005,63.96,63.995,291200000.0
2009-03-11 02:29:00,64.0,64.05,63.995,64.02,252600000.0
2009-03-11 02:30:00,64.04,64.06,63.995,64.035,436200000.0
2009-03-11 02:31:00,64.035,64.045,63.98,63.995,189800000.0
2009-03-11 02:32:00,63.99,64.005,63.98,64.0,145200000.0
2009-03-11 02:33:00,64.0,64.025,64.0,64.0,251200000.0
2009-03-11 02:34:00,64.0,64.06,64.0,64.04,341400000.0
2009-03-11 02:35:00,64.04,64.05,64.025,64.03,135400000.0
2009-03-11 02:36:00,64.025,64.03,64.025,64.025,36600000.0
2009-03-11 02:37:00,64.025,64.025,63.975,63.975,62200000.0
2009-03-11 02:38:00,63.975,63.975,63.95,63.96,132600000.0
2009-03-11 02:39:00,63.96,63.96,63.94,63.945,111800000.0
2009-03-11 02:40:00,63.945,63.95,63.945,63.95,79200000.0
2009-03-11 02:41:00,63.955,63.96,63.95,63.96,41800000.0
2009-03-11 02:42:00,63.96,63.965,63.935,63.935,102800000.0
2009-03-11 02:43:00,63.945,63.955,63.9,63.91,198800000.0
2009-03-11 02:44:00,63.91,63.96,63.91,63.955,322800000.0
2009-03-11 02:45:00,63.955,63.97,63.955,63.97,106200000.0
2009-03-11 02:46:00,63.97,63.98,63.96,63.98,59200000.0
2009-03-11 02:47:00,63.98,63.985,63.97,63.985,95800000.0
2009-03-11 02:48:00,63.98,63.985,63.98,63.98,36800000.0
2009-03-11 02:49:00,63.975,63.985,63.95,63.95,163400000.0
2009-03-11 02:50:00,63.95,63.985,63.945,63.945,378200000.0
2009-03-11 02:51:00,63.95,63.96,63.935,63.945,228600000.0
2009-03-11 02:52:00,63.95,63.975,63.935,63.935,144800000.0
2009-03-11 02:53:00,63.94,63.98,63.94,63.95,176200000.0
2009-03-11 02:54:00,63.95,63.985,63.945,63.985,284400000.0
2009-03-11 02:55:00,63.99,63.995,63.975,63.98,176600000.0
2009-03-11 02:56:00,64.0,64.01,63.985,63.99,222400000.0
2009-03-11 02:57:00,63.99,63.99,63.955,63.955,228800000.0
2009-03-11 02:58:00,63.955,63.965,63.93,63.945,232000000.0
2009-03-11 02:59:00,63.945,63.965,63.94,63.945,212800000.0
2009-03-11 03:00:00,63.945,63.965,63.93,63.945,241400000.0
2009-03-11 03:01:00,63.94,63.95,63.91,63.92,263000000.0
2009-03-11 03:02:00,63.92,63.92,63.905,63.915,227600000.0
2009-03-11 03:03:00,63.915,63.915,63.84,63.845,372800000.0
2009-03-11 03:04:00,63.845,63.865,63.835,63.86,267600000.0
2009-03-11 03:05:00,63.86,63.86,63.81,63.82,289800000.0
2009-03-11 03:06:00,63.825,63.83,63.815,63.83,254600000.0
2009-03-11 03:07:00,63.82,63.82,63.8,63.81,430000000.0
2009-03-11 03:08:00,63.805,63.82,63.8,63.8,225600000.0
2009-03-11 03:09:00,63.8,63.81,63.775,63.805,447600000.0
2009-03-11 03:10:00,63.805,63.81,63.795,63.805,158200000.0
2009-03-11 03:11:00,63.805,63.815,63.8,63.805,223400000.0
2009-03-11 03:12:00,63.805,63.805,63.755,63.765,398199999.0
2009-03-11 03:13:00,63.765,63.815,63.76,63.8,309400000.0
2009-03-11 03:14:00,63.805,63.81,63.795,63.81,195400000.0
2009-03-11 03:15:00,63.81,63.815,63.795,63.81,212000001.0
2009-03-11 03:16:00,63.805,63.81,63.805,63.81,25400000.0
2009-03-11 03:17:00,63.81,63.81,63.74,63.75,202400000.0
2009-03-11 03:18:00,63.755,63.76,63.74,63.76,212600000.0
2009-03-11 03:19:00,63.76,63.81,63.755,63.8,293600000.0
2009-03-11 03:20:00,63.8,63.81,63.79,63.79,29600000.0
2009-03-11 03:21:00,63.765,63.79,63.725,63.74,247600000.0
2009-03-11 03:22:00,63.745,63.745,63.725,63.725,169200000.0
2009-03-11 03:23:00,63.725,63.76,63.725,63.745,194000000.0
2009-03-11 03:24:00,63.745,63.755,63.715,63.725,428600000.0
2009-03-11 03:25:00,63.73,63.74,63.7,63.72,374600000.0
2009-03-11 03:26:00,63.715,63.74,63.705,63.74,317000000.0
2009-03-11 03:27:00,63.74,63.775,63.74,63.755,153600000.0
2009-03-11 03:28:00,63.755,63.785,63.755,63.78,277399999.0
2009-03-11 03:29:00,63.78,63.81,63.765,63.81,403600000.0
2009-03-11 03:30:00,63.815,63.815,63.785,63.805,361800000.0
2009-03-11 03:31:00,63.805,63.815,63.795,63.8,190400000.0
2009-03-11 03:32:00,63.8,63.83,63.795,63.82,183600000.0
2009-03-11 03:33:00,63.81,63.825,63.81,63.82,140400000.0
2009-03-11 03:34:00,63.825,63.825,63.79,63.81,131600000.0
2009-03-11 03:35:00,63.81,63.81,63.77,63.775,185200000.0
2009-03-11 03:36:00,63.775,63.805,63.775,63.79,220600000.0
2009-03-11 03:37:00,63.79,63.79,63.78,63.79,154000000.0
2009-03-11 03:38:00,63.785,63.785,63.75,63.765,343400000.0
2009-03-11 03:39:00,63.755,63.765,63.745,63.755,286800000.0
2009-03-11 03:40:00,63.755,63.775,63.755,63.765,176200000.0
2009-03-11 03:41:00,63.76,63.775,63.76,63.765,83400000.0
2009-03-11 03:42:00,63.76,63.77,63.755,63.765,271200000.0
2009-03-11 03:43:00,63.76,63.76,63.72,63.725,263200000.0
2009-03-11 03:44:00,63.73,63.73,63.68,63.715,188000000.0
2009-03-11 03:45:00,63.715,63.725,63.71,63.725,145000000.0
2009-03-11 03:46:00,63.73,63.77,63.73,63.77,256200000.0
2009-03-11 03:47:00,63.77,63.785,63.765,63.78,98800000.0
2009-03-11 03:48:00,63.775,63.78,63.76,63.77,164000000.0
2009-03-11 03:49:00,63.775,63.79,63.755,63.785,294200000.0
2009-03-11 03:50:00,63.785,63.795,63.775,63.795,341000000.0
2009-03-11 03:51:00,63.785,63.8,63.785,63.8,404200000.0
2009-03-11 03:52:00,63.8,63.82,63.795,63.82,160800000.0
2009-03-11 03:53:00,63.82,63.82,63.795,63.81,304600000.0
2009-03-11 03:54:00,63.81,63.84,63.8,63.82,238400000.0
2009-03-11 03:55:00,63.82,63.835,63.815,63.82,141600000.0
2009-03-11 03:56:00,63.82,63.835,63.805,63.835,137400000.0
2009-03-11 03:57:00,63.835,63.835,63.815,63.82,101200000.0
2009-03-11 03:58:00,63.82,63.82,63.8,63.8,71600000.0
2009-03-11 03:59:00,63.8,63.805,63.775,63.785,223000000.0
2009-03-11 04:00:00,63.78,63.785,63.775,63.775,163200000.0
2009-03-11 04:01:00,63.775,63.78,63.755,63.765,301800000.0
2009-03-11 04:02:00,63.77,63.77,63.76,63.76,93400000.0
2009-03-11 04:03:00,63.76,63.77,63.75,63.76,179800000.0
2009-03-11 04:04:00,63.765,63.765,63.75,63.76,64800000.0
2009-03-11 04:05:00,63.76,63.77,63.75,63.765,150400000.0
2009-03-11 04:06:00,63.77,63.775,63.765,63.775,114800000.0
2009-03-11 04:07:00,63.77,63.785,63.77,63.785,48000000.0
2009-03-11 04:08:00,63.78,63.795,63.78,63.785,87000000.0
2009-03-11 04:09:00,63.795,63.805,63.785,63.805,223000000.0
2009-03-11 04:10:00,63.81,63.81,63.77,63.795,254000000.0
2009-03-11 04:11:00,63.795,63.805,63.785,63.785,57800000.0
2009-03-11 04:12:00,63.785,63.79,63.78,63.78,62200000.0
2009-03-11 04:13:00,63.78,63.795,63.775,63.795,155400000.0
2009-03-11 04:14:00,63.795,63.795,63.78,63.79,139200000.0
2009-03-11 04:15:00,63.785,63.79,63.78,63.785,37600000.0
2009-03-11 04:16:00,63.79,63.79,63.785,63.79,112000000.0
2009-03-11 04:17:00,63.79,63.79,63.78,63.785,125400000.0
2009-03-11 04:18:00,63.78,63.78,63.77,63.77,60200000.0
2009-03-11 04:19:00,63.77,63.775,63.77,63.775,3800000.0
2009-03-11 04:20:00,63.76,63.76,63.725,63.73,95400000.0
2009-03-11 04:21:00,63.725,63.735,63.715,63.72,239400000.0
2009-03-11 04:22:00,63.715,63.72,63.68,63.685,278200000.0
2009-03-11 04:23:00,63.69,63.695,63.675,63.68,118000000.0
2009-03-11 04:24:00,63.685,63.685,63.67,63.675,131800000.0
2009-03-11 04:25:00,63.67,63.705,63.67,63.705,221400000.0
2009-03-11 04:26:00,63.715,63.72,63.705,63.71,196200000.0
2009-03-11 04:27:00,63.715,63.72,63.68,63.685,222200000.0
2009-03-11 04:28:00,63.69,63.695,63.68,63.69,120600000.0
2009-03-11 04:29:00,63.69,63.725,63.69,63.725,256000000.0
2009-03-11 04:30:00,63.72,63.725,63.71,63.725,165600000.0
2009-03-11 04:31:00,63.72,63.725,63.72,63.72,130200000.0
2009-03-11 04:32:00,63.72,63.725,63.695,63.695,45400000.0
2009-03-11 04:33:00,63.695,63.71,63.69,63.695,160600000.0
2009-03-11 04:34:00,63.695,63.705,63.685,63.7,163600000.0
2009-03-11 04:35:00,63.7,63.73,63.7,63.715,183000000.0
2009-03-11 04:36:00,63.71,63.715,63.7,63.705,127000000.0
2009-03-11 04:37:00,63.705,63.705,63.695,63.695,189200000.0
2009-03-11 04:38:00,63.695,63.695,63.68,63.69,129800000.0
2009-03-11 04:39:00,63.69,63.695,63.675,63.675,90800000.0
2009-03-11 04:40:00,63.675,63.675,63.65,63.65,132200000.0
2009-03-11 04:41:00,63.65,63.655,63.61,63.635,344800000.0
2009-03-11 04:42:00,63.635,63.635,63.615,63.62,93600000.0
2009-03-11 04:43:00,63.61,63.62,63.56,63.57,536600000.0
2009-03-11 04:44:00,63.575,63.6,63.575,63.59,185800000.0
2009-03-11 04:45:00,63.595,63.605,63.59,63.605,87400000.0
2009-03-11 04:46:00,63.605,63.615,63.595,63.595,249800000.0
2009-03-11 04:47:00,63.6,63.61,63.59,63.6,111400000.0
2009-03-11 04:48:00,63.6,63.61,63.6,63.61,7400000.0
2009-03-11 04:49:00,63.61,63.62,63.595,63.62,205000000.0
2009-03-11 04:50:00,63.61,63.62,63.595,63.595,122000000.0
2009-03-11 04:51:00,63.6,63.61,63.595,63.605,196600000.0
2009-03-11 04:52:00,63.605,63.64,63.605,63.64,169600000.0
2009-03-11 04:53:00,63.625,63.64,63.62,63.625,204000000.0
2009-03-11 04:54:00,63.64,63.64,63.62,63.63,26600000.0
2009-03-11 04:55:00,63.63,63.63,63.605,63.63,87200000.0
2009-03-11 04:56:00,63.63,63.63,63.62,63.62,4000000.0
2009-03-11 04:57:00,63.62,63.62,63.605,63.615,85600000.0
2009-03-11 04:58:00,63.615,63.63,63.615,63.62,28000000.0
2009-03-11 04:59:00,63.62,63.64,63.62,63.635,112200000.0
2009-03-11 05:00:00,63.635,63.64,63.635,63.64,40000000.0
2009-03-11 05:01:00,63.64,63.64,63.62,63.625,168600000.0
2009-03-11 05:02:00,63.625,63.625,63.62,63.625,39800000.0
2009-03-11 05:03:00,63.63,63.64,63.59,63.59,179700000.0
2009-03-11 05:04:00,63.595,63.635,63.595,63.6,317400000.0
2009-03-11 05:05:00,63.6,63.63,63.6,63.63,320800000.0
2009-03-11 05:06:00,63.625,63.64,63.625,63.64,142800000.0
2009-03-11 05:07:00,63.645,63.645,63.625,63.635,85600000.0
2009-03-11 05:08:00,63.63,63.645,63.63,63.645,76600000.0
2009-03-11 05:09:00,63.645,63.685,63.64,63.68,170200000.0
2009-03-11 05:10:00,63.68,63.69,63.645,63.645,237400000.0
2009-03-11 05:11:00,63.65,63.655,63.64,63.645,188800000.0
2009-03-11 05:12:00,63.645,63.655,63.635,63.655,112000000.0
2009-03-11 05:13:00,63.65,63.655,63.625,63.635,287600000.0
2009-03-11 05:14:00,63.635,63.65,63.625,63.63,347800000.0
2009-03-11 05:15:00,63.625,63.65,63.625,63.64,132600000.0
2009-03-11 05:16:00,63.64,63.645,63.625,63.64,267000000.0
2009-03-11 05:17:00,63.64,63.67,63.635,63.67,337200000.0
2009-03-11 05:18:00,63.675,63.68,63.64,63.65,283800000.0
2009-03-11 05:19:00,63.655,63.655,63.65,63.655,92600000.0
2009-03-11 05:20:00,63.66,63.665,63.655,63.665,67800000.0
2009-03-11 05:21:00,63.665,63.665,63.66,63.665,83400000.0
2009-03-11 05:22:00,63.67,63.675,63.665,63.675,108600000.0
2009-03-11 05:23:00,63.675,63.685,63.67,63.67,158800000.0
2009-03-11 05:24:00,63.675,63.675,63.655,63.66,31200000.0
2009-03-11 05:25:00,63.66,63.705,63.66,63.705,159800000.0
2009-03-11 05:26:00,63.7,63.705,63.675,63.675,150000000.0
2009-03-11 05:27:00,63.675,63.68,63.675,63.68,55800000.0
2009-03-11 05:28:00,63.675,63.68,63.655,63.675,137599999.0
2009-03-11 05:29:00,63.675,63.695,63.675,63.69,88200000.0
2009-03-11 05:30:00,63.69,63.7,63.69,63.7,98200000.0
2009-03-11 05:31:00,63.7,63.715,63.675,63.71,312000000.0
2009-03-11 05:32:00,63.71,63.71,63.54,63.545,474300000.0
2009-03-11 05:33:00,63.545,63.56,63.495,63.54,498799999.0
2009-03-11 05:34:00,63.54,63.54,63.38,63.395,646999998.0
2009-03-11 05:35:00,63.4,63.53,63.395,63.485,461800000.0
2009-03-11 05:36:00,63.48,63.485,63.43,63.44,699200000.0
2009-03-11 05:37:00,63.415,63.415,63.355,63.365,324600000.0
2009-03-11 05:38:00,63.365,63.45,63.365,63.405,390400000.0
2009-03-11 05:39:00,63.405,63.41,63.37,63.39,623599997.0
2009-03-11 05:40:00,63.39,63.4,63.335,63.36,511199999.0
2009-03-11 05:41:00,63.365,63.38,63.35,63.365,488600001.0
2009-03-11 05:42:00,63.365,63.385,63.36,63.36,257400000.0
2009-03-11 05:43:00,63.36,63.39,63.325,63.36,394599997.0
2009-03-11 05:44:00,63.36,63.4,63.325,63.36,501600000.0
2009-03-11 05:45:00,63.365,63.39,63.355,63.37,456400000.0
2009-03-11 05:46:00,63.37,63.375,63.325,63.35,366400000.0
2009-03-11 05:47:00,63.37,63.37,63.315,63.325,310200000.0
2009-03-11 05:48:00,63.32,63.405,63.295,63.385,610000000.0
2009-03-11 05:49:00,63.38,63.39,63.355,63.385,490400000.0
2009-03-11 05:50:00,63.38,63.45,63.38,63.445,561600000.0
2009-03-11 05:51:00,63.44,63.45,63.41,63.44,453800000.0
2009-03-11 05:52:00,63.44,63.46,63.43,63.43,563200000.0
2009-03-11 05:53:00,63.445,63.445,63.405,63.415,401000002.0
2009-03-11 05:54:00,63.415,63.43,63.345,63.36,283600000.0
2009-03-11 05:55:00,63.355,63.375,63.32,63.35,294000000.0
2009-03-11 05:56:00,63.35,63.36,63.335,63.335,303200000.0
2009-03-11 05:57:00,63.33,63.33,63.28,63.285,561599999.0
2009-03-11 05:58:00,63.29,63.295,63.27,63.285,292000000.0
2009-03-11 05:59:00,63.29,63.335,63.29,63.325,322800000.0
2009-03-11 06:00:00,63.33,63.385,63.325,63.335,375400000.0
2009-03-11 06:01:00,63.35,63.35,63.295,63.305,433199999.0
2009-03-11 06:02:00,63.305,63.305,63.29,63.3,161200000.0
2009-03-11 06:03:00,63.3,63.3,63.165,63.205,346100001.0
2009-03-11 06:04:00,63.205,63.205,63.025,63.035,548799999.0
2009-03-11 06:05:00,63.035,63.035,62.96,62.98,649000002.0
2009-03-11 06:06:00,63.03,63.07,62.97,63.0,675800001.0
2009-03-11 06:07:00,63.0,63.065,62.98,63.065,660200000.0
2009-03-11 06:08:00,63.055,63.07,63.045,63.07,484000000.0
2009-03-11 06:09:00,63.07,63.145,63.065,63.12,616800000.0
2009-03-11 06:10:00,63.12,63.13,63.1,63.11,260400002.0
2009-03-11 06:11:00,63.11,63.11,63.045,63.06,407600000.0
2009-03-11 06:12:00,63.07,63.1,63.05,63.09,619600002.0
2009-03-11 06:13:00,63.095,63.135,63.09,63.09,338400000.0
2009-03-11 06:14:00,63.095,63.12,63.055,63.12,335000000.0
2009-03-11 06:15:00,63.12,63.185,63.12,63.155,316000000.0
2009-03-11 06:16:00,63.155,63.155,63.135,63.155,308200000.0
2009-03-11 06:17:00,63.16,63.165,63.115,63.135,446200001.0
2009-03-11 06:18:00,63.135,63.175,63.135,63.17,405600000.0
2009-03-11 06:19:00,63.175,63.19,63.16,63.18,317000000.0
2009-03-11 06:20:00,63.18,63.19,63.16,63.19,471800000.0
2009-03-11 06:21:00,63.185,63.24,63.18,63.225,534200001.0
2009-03-11 06:22:00,63.225,63.225,63.2,63.21,316800000.0
2009-03-11 06:23:00,63.21,63.22,63.2,63.205,444200000.0
2009-03-11 06:24:00,63.205,63.21,63.175,63.19,613600000.0
2009-03-11 06:25:00,63.19,63.2,63.175,63.195,447000002.0
2009-03-11 06:26:00,63.205,63.24,63.205,63.24,395200000.0
2009-03-11 06:27:00,63.245,63.26,63.215,63.215,369400000.0
2009-03-11 06:28:00,63.195,63.22,63.19,63.21,263800001.0
2009-03-11 06:29:00,63.21,63.215,63.155,63.165,494600000.0
2009-03-11 06:30:00,63.16,63.175,63.15,63.16,188400000.0
2009-03-11 06:31:00,63.18,63.195,63.145,63.16,317600000.0
2009-03-11 06:32:00,63.155,63.2,63.155,63.19,112600000.0
2009-03-11 06:33:00,63.19,63.205,63.185,63.19,221800000.0
2009-03-11 06:34:00,63.19,63.215,63.19,63.205,143600000.0
2009-03-11 06:35:00,63.215,63.27,63.215,63.27,193600000.0
2009-03-11 06:36:00,63.27,63.29,63.27,63.29,103800000.0
2009-03-11 06:37:00,63.29,63.29,63.255,63.275,143300000.0
2009-03-11 06:38:00,63.275,63.275,63.25,63.25,80400000.0
2009-03-11 06:39:00,63.235,63.24,63.21,63.215,181000000.0
2009-03-11 06:40:00,63.215,63.225,63.19,63.19,200800000.0
2009-03-11 06:41:00,63.185,63.205,63.155,63.205,285800000.0
2009-03-11 06:42:00,63.21,63.235,63.2,63.23,243200000.0
2009-03-11 06:43:00,63.23,63.265,63.23,63.255,209400000.0
2009-03-11 06:44:00,63.255,63.265,63.25,63.25,150400000.0
2009-03-11 06:45:00,63.26,63.295,63.26,63.28,319200000.0
2009-03-11 06:46:00,63.28,63.29,63.245,63.25,255000000.0
2009-03-11 06:47:00,63.25,63.26,63.23,63.24,199400000.0
2009-03-11 06:48:00,63.24,63.245,63.195,63.245,382800000.0
2009-03-11 06:49:00,63.245,63.31,63.235,63.305,424800000.0
2009-03-11 06:50:00,63.31,63.31,63.26,63.275,190800000.0
2009-03-11 06:51:00,63.275,63.275,63.25,63.26,159200000.0
2009-03-11 06:52:00,63.26,63.265,63.23,63.24,120400000.0
2009-03-11 06:53:00,63.24,63.24,63.22,63.22,274600000.0
2009-03-11 06:54:00,63.225,63.235,63.215,63.22,201000000.0
2009-03-11 06:55:00,63.22,63.225,63.195,63.21,193800000.0
2009-03-11 06:56:00,63.22,63.22,63.185,63.19,107000000.0
2009-03-11 06:57:00,63.185,63.195,63.17,63.17,168800000.0
2009-03-11 06:58:00,63.165,63.205,63.155,63.185,299400000.0
2009-03-11 06:59:00,63.185,63.185,63.125,63.125,183400000.0
2009-03-11 07:00:00,63.125,63.17,63.125,63.155,272000000.0
2009-03-11 07:01:00,63.16,63.215,63.145,63.2,228000000.0
2009-03-11 07:02:00,63.2,63.2,63.155,63.165,110600000.0
2009-03-11 07:03:00,63.165,63.2,63.165,63.19,199800000.0
2009-03-11 07:04:00,63.185,63.2,63.18,63.185,225200000.0
2009-03-11 07:05:00,63.19,63.23,63.19,63.23,147400000.0
2009-03-11 07:06:00,63.23,63.235,63.23,63.23,109200000.0
2009-03-11 07:07:00,63.23,63.24,63.21,63.23,280400000.0
2009-03-11 07:08:00,63.235,63.255,63.225,63.255,122800000.0
2009-03-11 07:09:00,63.255,63.295,63.255,63.27,396200000.0
2009-03-11 07:10:00,63.27,63.32,63.235,63.3,517800000.0
2009-03-11 07:11:00,63.295,63.325,63.28,63.305,316200000.0
2009-03-11 07:12:00,63.31,63.35,63.29,63.305,306000000.0
2009-03-11 07:13:00,63.3,63.34,63.3,63.315,136600000.0
2009-03-11 07:14:00,63.315,63.315,63.305,63.315,185400000.0
2009-03-11 07:15:00,63.31,63.325,63.31,63.31,172800000.0
2009-03-11 07:16:00,63.315,63.33,63.31,63.33,183800000.0
2009-03-11 07:17:00,63.33,63.365,63.33,63.365,150000000.0
2009-03-11 07:18:00,63.36,63.375,63.355,63.375,120200000.0
2009-03-11 07:19:00,63.37,63.375,63.355,63.36,316400000.0
2009-03-11 07:20:00,63.355,63.37,63.345,63.35,264800000.0
2009-03-11 07:21:00,63.345,63.36,63.33,63.34,264600000.0
2009-03-11 07:22:00,63.345,63.35,63.315,63.32,225400000.0
2009-03-11 07:23:00,63.32,63.33,63.32,63.33,57200000.0
2009-03-11 07:24:00,63.325,63.325,63.295,63.305,311800000.0
2009-03-11 07:25:00,63.3,63.305,63.28,63.29,301000000.0
2009-03-11 07:26:00,63.29,63.305,63.28,63.3,105000000.0
2009-03-11 07:27:00,63.3,63.315,63.29,63.305,270600000.0
2009-03-11 07:28:00,63.3,63.31,63.3,63.3,118200000.0
2009-03-11 07:29:00,63.3,63.325,63.285,63.295,305200000.0
2009-03-11 07:30:00,63.3,63.315,63.275,63.285,188400000.0
2009-03-11 07:31:00,63.285,63.29,63.24,63.26,516400000.0
2009-03-11 07:32:00,63.26,63.275,63.25,63.25,176800000.0
2009-03-11 07:33:00,63.245,63.25,63.24,63.25,110200000.0
2009-03-11 07:34:00,63.26,63.285,63.25,63.28,357400000.0
2009-03-11 07:35:00,63.28,63.285,63.26,63.27,216400000.0
2009-03-11 07:36:00,63.265,63.295,63.265,63.295,230200000.0
2009-03-11 07:37:00,63.295,63.38,63.285,63.37,221800000.0
2009-03-11 07:38:00,63.365,63.37,63.315,63.315,297800000.0
2009-03-11 07:39:00,63.32,63.355,63.315,63.355,390800000.0
2009-03-11 07:40:00,63.36,63.36,63.335,63.345,178000000.0
2009-03-11 07:41:00,63.345,63.39,63.345,63.39,264600000.0
2009-03-11 07:42:00,63.4,63.405,63.375,63.385,123600000.0
2009-03-11 07:43:00,63.365,63.39,63.365,63.38,75200000.0
2009-03-11 07:44:00,63.39,63.42,63.385,63.39,216800000.0
2009-03-11 07:45:00,63.395,63.41,63.39,63.4,261000000.0
2009-03-11 07:46:00,63.4,63.405,63.38,63.385,126800000.0
2009-03-11 07:47:00,63.385,63.4,63.38,63.385,327400000.0
2009-03-11 07:48:00,63.385,63.385,63.345,63.35,239400000.0
2009-03-11 07:49:00,63.35,63.38,63.345,63.38,178600000.0
2009-03-11 07:50:00,63.38,63.385,63.345,63.345,93600000.0
2009-03-11 07:51:00,63.345,63.35,63.3,63.31,174800000.0
2009-03-11 07:52:00,63.31,63.37,63.31,63.365,237600000.0
2009-03-11 07:53:00,63.37,63.37,63.35,63.35,255200000.0
2009-03-11 07:54:00,63.35,63.35,63.305,63.305,397600000.0
2009-03-11 07:55:00,63.3,63.31,63.3,63.3,188200000.0
2009-03-11 07:56:00,63.305,63.335,63.3,63.33,173200000.0
2009-03-11 07:57:00,63.32,63.375,63.32,63.365,419100000.0
2009-03-11 07:58:00,63.365,63.375,63.35,63.355,158600000.0
2009-03-11 07:59:00,63.355,63.36,63.295,63.295,210300000.0
2009-03-11 08:00:00,63.295,63.31,63.27,63.28,552600000.0
2009-03-11 08:01:00,63.275,63.275,63.2,63.225,391400000.0
2009-03-11 08:02:00,63.225,63.29,63.225,63.265,404600000.0
2009-03-11 08:03:00,63.265,63.305,63.26,63.27,299800000.0
2009-03-11 08:04:00,63.27,63.275,63.235,63.245,236400000.0
2009-03-11 08:05:00,63.245,63.25,63.195,63.215,383600000.0
2009-03-11 08:06:00,63.215,63.235,63.19,63.19,390000000.0
2009-03-11 08:07:00,63.195,63.205,63.11,63.115,492600000.0
2009-03-11 08:08:00,63.12,63.13,63.105,63.13,445200000.0
2009-03-11 08:09:00,63.13,63.155,63.125,63.14,132400000.0
2009-03-11 08:10:00,63.14,63.17,63.125,63.17,261200000.0
2009-03-11 08:11:00,63.165,63.18,63.145,63.145,331400000.0
2009-03-11 08:12:00,63.15,63.165,63.11,63.125,401600000.0
2009-03-11 08:13:00,63.12,63.135,63.085,63.085,289600000.0
2009-03-11 08:14:00,63.08,63.085,63.04,63.08,342600000.0
2009-03-11 08:15:00,63.085,63.095,63.04,63.06,322400000.0
2009-03-11 08:16:00,63.06,63.065,63.025,63.065,231800000.0
2009-03-11 08:17:00,63.07,63.09,63.06,63.09,232400000.0
2009-03-11 08:18:00,63.09,63.09,63.045,63.055,284400000.0
2009-03-11 08:19:00,63.05,63.085,63.035,63.085,284200000.0
2009-03-11 08:20:00,63.085,63.095,63.08,63.095,189800000.0
2009-03-11 08:21:00,63.1,63.105,63.075,63.09,228800000.0
2009-03-11 08:22:00,63.09,63.1,63.09,63.09,107000000.0
2009-03-11 08:23:00,63.09,63.155,63.09,63.135,367400000.0
2009-03-11 08:24:00,63.13,63.15,63.13,63.15,245200000.0
2009-03-11 08:25:00,63.145,63.17,63.145,63.155,277200000.0
2009-03-11 08:26:00,63.155,63.18,63.14,63.17,210800000.0
2009-03-11 08:27:00,63.165,63.185,63.16,63.18,211200000.0
2009-03-11 08:28:00,63.18,63.19,63.155,63.175,249600000.0
2009-03-11 08:29:00,63.175,63.195,63.15,63.18,361200000.0
2009-03-11 08:30:00,63.18,63.195,63.17,63.17,364000000.0
2009-03-11 08:31:00,63.17,63.17,63.135,63.14,178600000.0
2009-03-11 08:32:00,63.145,63.145,63.095,63.095,298800000.0
2009-03-11 08:33:00,63.095,63.14,63.095,63.14,135800000.0
2009-03-11 08:34:00,63.14,63.17,63.14,63.17,179400000.0
2009-03-11 08:35:00,63.195,63.22,63.185,63.21,229800000.0
2009-03-11 08:36:00,63.2,63.205,63.145,63.145,291400000.0
2009-03-11 08:37:00,63.145,63.19,63.145,63.175,412400000.0
2009-03-11 08:38:00,63.175,63.22,63.16,63.195,396600000.0
2009-03-11 08:39:00,63.195,63.22,63.19,63.22,325200000.0
2009-03-11 08:40:00,63.215,63.22,63.2,63.21,184200000.0
2009-03-11 08:41:00,63.21,63.225,63.205,63.22,129000000.0
2009-03-11 08:42:00,63.215,63.225,63.2,63.205,293000000.0
2009-03-11 08:43:00,63.205,63.28,63.2,63.235,460400000.0
2009-03-11 08:44:00,63.235,63.25,63.21,63.225,380400000.0
2009-03-11 08:45:00,63.225,63.23,63.185,63.225,335600000.0
2009-03-11 08:46:00,63.23,63.245,63.18,63.18,342800000.0
2009-03-11 08:47:00,63.18,63.235,63.175,63.2,302600000.0
2009-03-11 08:48:00,63.2,63.24,63.16,63.21,314800000.0
2009-03-11 08:49:00,63.195,63.205,63.185,63.195,167800000.0
2009-03-11 08:50:00,63.185,63.195,63.185,63.19,186600000.0
2009-03-11 08:51:00,63.185,63.22,63.18,63.22,253600000.0
2009-03-11 08:52:00,63.22,63.25,63.165,63.18,324400000.0
2009-03-11 08:53:00,63.18,63.225,63.175,63.225,159800000.0
2009-03-11 08:54:00,63.215,63.235,63.215,63.235,166600000.0
2009-03-11 08:55:00,63.22,63.305,63.215,63.28,567400000.0
2009-03-11 08:56:00,63.28,63.305,63.265,63.265,478000000.0
2009-03-11 08:57:00,63.265,63.27,63.235,63.255,443200000.0
2009-03-11 08:58:00,63.255,63.265,63.145,63.145,470400000.0
2009-03-11 08:59:00,63.145,63.17,63.14,63.17,368000000.0
2009-03-11 09:00:00,63.17,63.215,63.17,63.19,322400000.0
2009-03-11 09:01:00,63.19,63.19,63.145,63.155,461200000.0
2009-03-11 09:02:00,63.155,63.18,63.15,63.17,329200000.0
2009-03-11 09:03:00,63.18,63.19,63.175,63.19,116600000.0
2009-03-11 09:04:00,63.215,63.24,63.2,63.235,210400000.0
2009-03-11 09:05:00,63.24,63.28,63.24,63.25,320200000.0
2009-03-11 09:06:00,63.25,63.255,63.205,63.22,464200000.0
2009-03-11 09:07:00,63.22,63.23,63.215,63.22,478400000.0
2009-03-11 09:08:00,63.22,63.23,63.215,63.215,309400000.0
2009-03-11 09:09:00,63.22,63.255,63.21,63.25,283000000.0
2009-03-11 09:10:00,63.25,63.27,63.24,63.265,321000000.0
2009-03-11 09:11:00,63.27,63.275,63.26,63.27,235599999.0
2009-03-11 09:12:00,63.275,63.28,63.265,63.28,143800000.0
2009-03-11 09:13:00,63.28,63.31,63.28,63.31,288400000.0
2009-03-11 09:14:00,63.31,63.31,63.27,63.27,315600000.0
2009-03-11 09:15:00,63.27,63.275,63.225,63.225,501400001.0
2009-03-11 09:16:00,63.23,63.25,63.22,63.225,199800000.0
2009-03-11 09:17:00,63.25,63.255,63.235,63.24,174000000.0
2009-03-11 09:18:00,63.245,63.245,63.23,63.235,115200000.0
2009-03-11 09:19:00,63.235,63.255,63.23,63.235,305000000.0
2009-03-11 09:20:00,63.23,63.24,63.19,63.205,383400000.0
2009-03-11 09:21:00,63.2,63.21,63.17,63.175,483400000.0
2009-03-11 09:22:00,63.175,63.19,63.165,63.175,494200000.0
2009-03-11 09:23:00,63.17,63.175,63.11,63.11,397400000.0
2009-03-11 09:24:00,63.115,63.115,63.1,63.115,196200000.0
2009-03-11 09:25:00,63.115,63.145,63.105,63.145,156600000.0
2009-03-11 09:26:00,63.13,63.155,63.125,63.155,272200000.0
2009-03-11 09:27:00,63.15,63.17,63.15,63.16,348000000.0
2009-03-11 09:28:00,63.16,63.19,63.155,63.19,295000000.0
2009-03-11 09:29:00,63.19,63.23,63.18,63.185,403000000.0
2009-03-11 09:30:00,63.19,63.2,63.14,63.14,310500000.0
2009-03-11 09:31:00,63.14,63.185,63.14,63.17,292000000.0
2009-03-11 09:32:00,63.18,63.18,63.155,63.155,365000000.0
2009-03-11 09:33:00,63.16,63.175,63.14,63.16,187600000.0
2009-03-11 09:34:00,63.16,63.165,63.14,63.165,202400000.0
2009-03-11 09:35:00,63.165,63.17,63.16,63.165,71800000.0
2009-03-11 09:36:00,63.165,63.2,63.165,63.2,404200000.0
2009-03-11 09:37:00,63.195,63.22,63.195,63.22,151400000.0
2009-03-11 09:38:00,63.225,63.245,63.22,63.235,562799999.0
2009-03-11 09:39:00,63.23,63.255,63.23,63.255,260400000.0
2009-03-11 09:40:00,63.26,63.31,63.255,63.285,475800000.0
2009-03-11 09:41:00,63.28,63.29,63.26,63.26,312200000.0
2009-03-11 09:42:00,63.26,63.265,63.25,63.26,211800000.0
2009-03-11 09:43:00,63.255,63.255,63.22,63.235,330800000.0
2009-03-11 09:44:00,63.235,63.265,63.235,63.245,348600000.0
2009-03-11 09:45:00,63.255,63.27,63.19,63.215,518800000.0
2009-03-11 09:46:00,63.22,63.235,63.205,63.235,279400000.0
2009-03-11 09:47:00,63.23,63.23,63.21,63.215,378400000.0
2009-03-11 09:48:00,63.215,63.265,63.215,63.235,465800000.0
2009-03-11 09:49:00,63.235,63.29,63.23,63.275,427200000.0
2009-03-11 09:50:00,63.265,63.27,63.23,63.25,491800000.0
2009-03-11 09:51:00,63.25,63.265,63.25,63.265,109800000.0
2009-03-11 09:52:00,63.27,63.345,63.27,63.34,283400000.0
2009-03-11 09:53:00,63.34,63.36,63.325,63.345,616800000.0
2009-03-11 09:54:00,63.345,63.345,63.265,63.315,372800000.0
2009-03-11 09:55:00,63.31,63.34,63.31,63.34,354400000.0
2009-03-11 09:56:00,63.34,63.35,63.335,63.335,419800000.0
2009-03-11 09:57:00,63.33,63.34,63.315,63.32,309600000.0
2009-03-11 09:58:00,63.32,63.33,63.315,63.32,253400000.0
2009-03-11 09:59:00,63.32,63.35,63.29,63.345,545000001.0
2009-03-11 10:00:00,63.345,63.35,63.285,63.29,689600000.0
2009-03-11 10:01:00,63.29,63.31,63.28,63.285,329000000.0
2009-03-11 10:02:00,63.29,63.33,63.275,63.295,601800000.0
2009-03-11 10:03:00,63.295,63.31,63.265,63.27,392600000.0
2009-03-11 10:04:00,63.27,63.27,63.225,63.24,192600000.0
2009-03-11 10:05:00,63.24,63.28,63.23,63.23,434000000.0
2009-03-11 10:06:00,63.235,63.29,63.225,63.29,433200000.0
2009-03-11 10:07:00,63.29,63.345,63.29,63.335,511200000.0
2009-03-11 10:08:00,63.335,63.345,63.3,63.305,265800000.0
2009-03-11 10:09:00,63.305,63.31,63.24,63.245,313600000.0
2009-03-11 10:10:00,63.25,63.26,63.24,63.24,435600000.0
2009-03-11 10:11:00,63.24,63.275,63.24,63.265,520800000.0
2009-03-11 10:12:00,63.26,63.27,63.25,63.255,361600000.0
2009-03-11 10:13:00,63.255,63.305,63.255,63.295,343400000.0
2009-03-11 10:14:00,63.295,63.3,63.285,63.295,316800000.0
2009-03-11 10:15:00,63.295,63.315,63.295,63.31,225400000.0
2009-03-11 10:16:00,63.305,63.345,63.305,63.345,315000000.0
2009-03-11 10:17:00,63.345,63.36,63.34,63.34,285200000.0
2009-03-11 10:18:00,63.34,63.355,63.34,63.345,161400000.0
2009-03-11 10:19:00,63.35,63.355,63.34,63.345,271800000.0
2009-03-11 10:20:00,63.345,63.365,63.325,63.355,358200000.0
2009-03-11 10:21:00,63.355,63.355,63.31,63.32,334600000.0
2009-03-11 10:22:00,63.32,63.325,63.3,63.325,335000000.0
2009-03-11 10:23:00,63.33,63.355,63.325,63.335,408200000.0
2009-03-11 10:24:00,63.335,63.37,63.325,63.37,486600000.0
2009-03-11 10:25:00,63.37,63.37,63.305,63.335,444200000.0
2009-03-11 10:26:00,63.33,63.355,63.305,63.33,575000000.0
2009-03-11 10:27:00,63.33,63.335,63.31,63.325,539200000.0
2009-03-11 10:28:00,63.32,63.33,63.31,63.32,531600000.0
2009-03-11 10:29:00,63.315,63.32,63.24,63.26,514400000.0
2009-03-11 10:30:00,63.24,63.24,63.135,63.15,500000000.0
2009-03-11 10:31:00,63.15,63.2,63.135,63.19,376600000.0
2009-03-11 10:32:00,63.19,63.235,63.185,63.19,504400000.0
2009-03-11 10:33:00,63.19,63.195,63.165,63.19,226200000.0
2009-03-11 10:34:00,63.19,63.19,63.17,63.19,481400000.0
2009-03-11 10:35:00,63.185,63.205,63.155,63.155,312400000.0
2009-03-11 10:36:00,63.15,63.15,63.14,63.14,191000000.0
2009-03-11 10:37:00,63.14,63.155,63.125,63.135,410800000.0
2009-03-11 10:38:00,63.135,63.15,63.13,63.145,239600000.0
2009-03-11 10:39:00,63.14,63.17,63.14,63.15,78800000.0
2009-03-11 10:40:00,63.15,63.21,63.15,63.21,330000000.0
2009-03-11 10:41:00,63.215,63.215,63.2,63.2,492600000.0
2009-03-11 10:42:00,63.2,63.215,63.185,63.185,378000000.0
2009-03-11 10:43:00,63.19,63.2,63.185,63.19,234600000.0
2009-03-11 10:44:00,63.19,63.205,63.17,63.205,275800000.0
2009-03-11 10:45:00,63.205,63.22,63.15,63.16,569800000.0
2009-03-11 10:46:00,63.16,63.175,63.145,63.175,418200000.0
2009-03-11 10:47:00,63.18,63.215,63.18,63.205,310600000.0
2009-03-11 10:48:00,63.205,63.24,63.125,63.125,347600000.0
2009-03-11 10:49:00,63.12,63.18,63.08,63.08,695800000.0
2009-03-11 10:50:00,63.08,63.14,63.08,63.135,471600000.0
2009-03-11 10:51:00,63.135,63.145,63.12,63.12,319600000.0
2009-03-11 10:52:00,63.12,63.125,63.095,63.125,295000000.0
2009-03-11 10:53:00,63.13,63.16,63.13,63.14,471000000.0
2009-03-11 10:54:00,63.135,63.135,63.075,63.09,477600000.0
2009-03-11 10:55:00,63.095,63.15,63.095,63.13,521000000.0
2009-03-11 10:56:00,63.13,63.145,63.075,63.13,424400000.0
2009-03-11 10:57:00,63.14,63.19,63.13,63.165,330800000.0
2009-03-11 10:58:00,63.16,63.21,63.15,63.195,483399999.0
2009-03-11 10:59:00,63.195,63.225,63.185,63.22,355000000.0
2009-03-11 11:00:00,63.22,63.23,63.21,63.23,313800000.0
2009-03-11 11:01:00,63.23,63.24,63.21,63.21,349600000.0
2009-03-11 11:02:00,63.21,63.235,63.205,63.215,388200000.0
2009-03-11 11:03:00,63.22,63.235,63.205,63.235,506600000.0
2009-03-11 11:04:00,63.235,63.285,63.215,63.28,389799999.0
2009-03-11 11:05:00,63.28,63.36,63.28,63.345,774000001.0
2009-03-11 11:06:00,63.35,63.4,63.35,63.365,636600000.0
2009-03-11 11:07:00,63.365,63.37,63.305,63.31,510599999.0
2009-03-11 11:08:00,63.31,63.36,63.29,63.345,467200000.0
2009-03-11 11:09:00,63.345,63.345,63.3,63.3,333800000.0
2009-03-11 11:10:00,63.305,63.34,63.305,63.34,477800000.0
2009-03-11 11:11:00,63.345,63.415,63.32,63.395,482600000.0
2009-03-11 11:12:00,63.4,63.43,63.39,63.405,425600000.0
2009-03-11 11:13:00,63.405,63.405,63.38,63.395,488600000.0
2009-03-11 11:14:00,63.39,63.43,63.385,63.42,397600000.0
2009-03-11 11:15:00,63.425,63.435,63.4,63.435,510200000.0
2009-03-11 11:16:00,63.435,63.445,63.42,63.42,313600000.0
2009-03-11 11:17:00,63.425,63.44,63.405,63.43,495200000.0
2009-03-11 11:18:00,63.425,63.43,63.375,63.375,478800000.0
2009-03-11 11:19:00,63.37,63.41,63.37,63.385,481800000.0
2009-03-11 11:20:00,63.385,63.4,63.355,63.39,398000000.0
2009-03-11 11:21:00,63.39,63.415,63.39,63.405,300400000.0
2009-03-11 11:22:00,63.405,63.415,63.4,63.405,299800000.0
2009-03-11 11:23:00,63.405,63.405,63.36,63.37,527400001.0
2009-03-11 11:24:00,63.37,63.38,63.365,63.365,184800000.0
2009-03-11 11:25:00,63.37,63.425,63.365,63.425,288200000.0
2009-03-11 11:26:00,63.425,63.445,63.415,63.415,422000000.0
2009-03-11 11:27:00,63.415,63.42,63.39,63.42,331000000.0
2009-03-11 11:28:00,63.415,63.48,63.41,63.45,632600000.0
2009-03-11 11:29:00,63.45,63.51,63.45,63.47,758400000.0
2009-03-11 11:30:00,63.465,63.465,63.425,63.465,351800000.0
2009-03-11 11:31:00,63.46,63.515,63.455,63.49,310200000.0
2009-03-11 11:32:00,63.49,63.49,63.425,63.425,354500000.0
2009-03-11 11:33:00,63.425,63.45,63.425,63.435,425800000.0
2009-03-11 11:34:00,63.435,63.435,63.405,63.41,305600001.0
2009-03-11 11:35:00,63.42,63.475,63.415,63.46,231300000.0
2009-03-11 11:36:00,63.46,63.515,63.44,63.51,446000000.0
2009-03-11 11:37:00,63.525,63.535,63.49,63.49,556200000.0
2009-03-11 11:38:00,63.485,63.5,63.465,63.48,421600000.0
2009-03-11 11:39:00,63.48,63.505,63.475,63.505,721400000.0
2009-03-11 11:40:00,63.505,63.505,63.49,63.49,101400000.0
2009-03-11 11:41:00,63.495,63.505,63.485,63.485,300000000.0
2009-03-11 11:42:00,63.485,63.505,63.485,63.5,409799998.0
2009-03-11 11:43:00,63.5,63.5,63.47,63.475,446800000.0
2009-03-11 11:44:00,63.475,63.485,63.435,63.44,591400000.0
2009-03-11 11:45:00,63.44,63.46,63.44,63.445,223600000.0
2009-03-11 11:46:00,63.445,63.46,63.44,63.445,326800000.0
2009-03-11 11:47:00,63.45,63.47,63.445,63.465,266800000.0
2009-03-11 11:48:00,63.465,63.48,63.46,63.46,314600000.0
2009-03-11 11:49:00,63.46,63.465,63.45,63.45,404200000.0
2009-03-11 11:50:00,63.455,63.475,63.45,63.465,358800000.0
2009-03-11 11:51:00,63.465,63.49,63.465,63.48,289000000.0
2009-03-11 11:52:00,63.48,63.51,63.48,63.505,366400000.0
2009-03-11 11:53:00,63.505,63.52,63.47,63.475,357400000.0
2009-03-11 11:54:00,63.475,63.485,63.47,63.485,392200001.0
2009-03-11 11:55:00,63.49,63.49,63.465,63.48,300600000.0
2009-03-11 11:56:00,63.48,63.52,63.48,63.52,401600000.0
2009-03-11 11:57:00,63.52,63.54,63.51,63.525,485600000.0
2009-03-11 11:58:00,63.525,63.55,63.52,63.54,625800000.0
2009-03-11 11:59:00,63.535,63.54,63.53,63.53,171600000.0
2009-03-11 12:00:00,63.525,63.58,63.525,63.555,387800000.0
2009-03-11 12:01:00,63.555,63.605,63.555,63.575,654599999.0
2009-03-11 12:02:00,63.58,63.59,63.57,63.58,416400000.0
2009-03-11 12:03:00,63.58,63.615,63.55,63.615,368000000.0
2009-03-11 12:04:00,63.615,63.66,63.61,63.615,522200000.0
2009-03-11 12:05:00,63.615,63.7,63.6,63.68,602400003.0
2009-03-11 12:06:00,63.68,63.7,63.66,63.69,552600000.0
2009-03-11 12:07:00,63.69,63.725,63.68,63.72,294600000.0
2009-03-11 12:08:00,63.72,63.73,63.72,63.73,358800000.0
2009-03-11 12:09:00,63.725,63.735,63.69,63.71,234800000.0
2009-03-11 12:10:00,63.7,63.745,63.7,63.73,393000000.0
2009-03-11 12:11:00,63.73,63.755,63.725,63.74,500400000.0
2009-03-11 12:12:00,63.75,63.76,63.725,63.725,476000000.0
2009-03-11 12:13:00,63.725,63.745,63.72,63.72,387200000.0
2009-03-11 12:14:00,63.72,63.74,63.69,63.69,438200000.0
2009-03-11 12:15:00,63.69,63.73,63.69,63.725,387200000.0
2009-03-11 12:16:00,63.72,63.755,63.7,63.745,336000000.0
2009-03-11 12:17:00,63.745,63.785,63.74,63.755,488800000.0
2009-03-11 12:18:00,63.76,63.775,63.755,63.77,428400000.0
2009-03-11 12:19:00,63.77,63.77,63.74,63.74,453000000.0
2009-03-11 12:20:00,63.745,63.765,63.74,63.755,285600000.0
2009-03-11 12:21:00,63.755,63.805,63.75,63.795,572800000.0
2009-03-11 12:22:00,63.795,63.81,63.755,63.77,253000000.0
2009-03-11 12:23:00,63.77,63.81,63.77,63.8,210000000.0
2009-03-11 12:24:00,63.8,63.815,63.795,63.805,218000000.0
2009-03-11 12:25:00,63.805,63.815,63.775,63.775,221800000.0
2009-03-11 12:26:00,63.775,63.8,63.77,63.78,425800000.0
2009-03-11 12:27:00,63.785,63.785,63.775,63.775,142600000.0
2009-03-11 12:28:00,63.775,63.78,63.74,63.74,295600000.0
2009-03-11 12:29:00,63.74,63.75,63.71,63.715,317200000.0
2009-03-11 12:30:00,63.71,63.715,63.655,63.665,391200000.0
2009-03-11 12:31:00,63.665,63.665,63.645,63.655,260000000.0
2009-03-11 12:32:00,63.665,63.69,63.655,63.665,337400000.0
2009-03-11 12:33:00,63.665,63.685,63.665,63.685,288000000.0
2009-03-11 12:34:00,63.685,63.715,63.68,63.705,432600000.0
2009-03-11 12:35:00,63.705,63.71,63.69,63.7,213000000.0
2009-03-11 12:36:00,63.7,63.7,63.645,63.65,422199998.0
2009-03-11 12:37:00,63.645,63.645,63.625,63.64,431000000.0
2009-03-11 12:38:00,63.635,63.655,63.62,63.655,566200000.0
2009-03-11 12:39:00,63.65,63.655,63.625,63.64,455400000.0
2009-03-11 12:40:00,63.64,63.665,63.64,63.655,396000000.0
2009-03-11 12:41:00,63.655,63.655,63.635,63.635,218200000.0
2009-03-11 12:42:00,63.635,63.65,63.615,63.63,683200000.0
2009-03-11 12:43:00,63.635,63.64,63.625,63.64,221399999.0
2009-03-11 12:44:00,63.64,63.645,63.625,63.625,390200000.0
2009-03-11 12:45:00,63.625,63.655,63.625,63.645,285200000.0
2009-03-11 12:46:00,63.64,63.675,63.63,63.67,594000000.0
2009-03-11 12:47:00,63.67,63.67,63.65,63.655,358000000.0
2009-03-11 12:48:00,63.655,63.665,63.65,63.665,380200000.0
2009-03-11 12:49:00,63.66,63.7,63.655,63.695,395800000.0
2009-03-11 12:50:00,63.695,63.695,63.66,63.68,342400000.0
2009-03-11 12:51:00,63.68,63.715,63.655,63.71,438200000.0
2009-03-11 12:52:00,63.71,63.75,63.69,63.695,702000000.0
2009-03-11 12:53:00,63.69,63.72,63.655,63.66,463800000.0
2009-03-11 12:54:00,63.66,63.665,63.65,63.665,181200000.0
2009-03-11 12:55:00,63.68,63.69,63.67,63.675,337799999.0
2009-03-11 12:56:00,63.67,63.705,63.665,63.705,279400000.0
2009-03-11 12:57:00,63.705,63.745,63.705,63.725,315200000.0
2009-03-11 12:58:00,63.725,63.735,63.705,63.73,445000000.0
2009-03-11 12:59:00,63.73,63.745,63.73,63.74,100599999.0
2009-03-11 13:00:00,63.74,63.75,63.7,63.73,465800000.0
2009-03-11 13:01:00,63.735,63.755,63.7,63.72,528600000.0
2009-03-11 13:02:00,63.72,63.72,63.665,63.68,435599999.0
2009-03-11 13:03:00,63.68,63.7,63.66,63.69,740400001.0
2009-03-11 13:04:00,63.695,63.7,63.655,63.665,334000000.0
2009-03-11 13:05:00,63.665,63.705,63.66,63.69,465600000.0
2009-03-11 13:06:00,63.69,63.74,63.685,63.74,228800000.0
2009-03-11 13:07:00,63.74,63.745,63.71,63.725,394000000.0
2009-03-11 13:08:00,63.73,63.735,63.69,63.715,442200000.0
2009-03-11 13:09:00,63.72,63.76,63.71,63.76,470400000.0
2009-03-11 13:10:00,63.765,63.79,63.755,63.775,259800000.0
2009-03-11 13:11:00,63.775,63.805,63.775,63.785,318400000.0
2009-03-11 13:12:00,63.785,63.785,63.775,63.785,85800000.0
2009-03-11 13:13:00,63.78,63.8,63.78,63.8,217400000.0
2009-03-11 13:14:00,63.8,63.805,63.79,63.8,230200000.0
2009-03-11 13:15:00,63.805,63.805,63.785,63.79,186000000.0
2009-03-11 13:16:00,63.795,63.855,63.795,63.845,427000000.0
2009-03-11 13:17:00,63.84,63.855,63.82,63.83,455400000.0
2009-03-11 13:18:00,63.835,63.85,63.815,63.84,383400000.0
2009-03-11 13:19:00,63.84,63.86,63.835,63.845,468000000.0
2009-03-11 13:20:00,63.84,63.87,63.84,63.87,515600000.0
2009-03-11 13:21:00,63.875,63.9,63.87,63.9,363800000.0
2009-03-11 13:22:00,63.895,63.905,63.875,63.89,336000000.0
2009-03-11 13:23:00,63.895,63.925,63.895,63.925,336600000.0
2009-03-11 13:24:00,63.925,63.94,63.92,63.93,369400000.0
2009-03-11 13:25:00,63.935,63.95,63.915,63.945,405400000.0
2009-03-11 13:26:00,63.96,63.97,63.93,63.945,613000000.0
2009-03-11 13:27:00,63.94,63.955,63.91,63.915,495600000.0
2009-03-11 13:28:00,63.915,63.915,63.89,63.89,275000000.0
2009-03-11 13:29:00,63.87,63.88,63.845,63.86,605200000.0
2009-03-11 13:30:00,63.855,63.9,63.845,63.9,357600000.0
2009-03-11 13:31:00,63.91,63.92,63.875,63.88,486400000.0
2009-03-11 13:32:00,63.875,63.88,63.86,63.87,407800000.0
2009-03-11 13:33:00,63.865,63.88,63.86,63.87,419200000.0
2009-03-11 13:34:00,63.865,63.875,63.835,63.85,417200000.0
2009-03-11 13:35:00,63.85,63.88,63.85,63.855,573200000.0
2009-03-11 13:36:00,63.86,63.87,63.835,63.835,475400000.0
2009-03-11 13:37:00,63.835,63.835,63.765,63.765,643200000.0
2009-03-11 13:38:00,63.765,63.81,63.76,63.8,669200000.0
2009-03-11 13:39:00,63.8,63.83,63.795,63.83,570200000.0
2009-03-11 13:40:00,63.83,63.85,63.8,63.8,403200000.0
2009-03-11 13:41:00,63.805,63.84,63.805,63.815,448200000.0
2009-03-11 13:42:00,63.815,63.835,63.78,63.835,776700000.0
2009-03-11 13:43:00,63.84,63.855,63.82,63.835,501800000.0
2009-03-11 13:44:00,63.835,63.86,63.835,63.84,503600000.0
2009-03-11 13:45:00,63.845,63.88,63.815,63.87,599000000.0
2009-03-11 13:46:00,63.865,63.895,63.86,63.88,564800000.0
2009-03-11 13:47:00,63.88,63.91,63.865,63.87,437600000.0
2009-03-11 13:48:00,63.87,63.875,63.855,63.865,591200000.0
2009-03-11 13:49:00,63.86,63.9,63.855,63.895,344200000.0
2009-03-11 13:50:00,63.9,63.91,63.885,63.895,582800000.0
2009-03-11 13:51:00,63.895,63.91,63.895,63.905,362800000.0
2009-03-11 13:52:00,63.905,63.91,63.86,63.885,423600000.0
2009-03-11 13:53:00,63.885,63.89,63.865,63.87,453800000.0
2009-03-11 13:54:00,63.865,63.89,63.83,63.845,505400000.0
2009-03-11 13:55:00,63.825,63.885,63.825,63.88,603000000.0
2009-03-11 13:56:00,63.885,63.885,63.835,63.845,606200000.0
2009-03-11 13:57:00,63.85,63.885,63.85,63.885,345800000.0
2009-03-11 13:58:00,63.885,63.91,63.865,63.88,713200000.0
2009-03-11 13:59:00,63.88,63.88,63.835,63.865,503700000.0
2009-03-11 14:00:00,63.86,63.92,63.855,63.87,608200000.0
2009-03-11 14:01:00,63.87,63.89,63.845,63.875,677200000.0
2009-03-11 14:02:00,63.87,63.9,63.85,63.9,557600000.0
2009-03-11 14:03:00,63.895,63.915,63.855,63.86,381200000.0
2009-03-11 14:04:00,63.865,63.905,63.825,63.84,578600000.0
2009-03-11 14:05:00,63.84,63.85,63.795,63.805,466400000.0
2009-03-11 14:06:00,63.81,63.82,63.775,63.775,628000000.0
2009-03-11 14:07:00,63.775,63.775,63.705,63.735,733200000.0
2009-03-11 14:08:00,63.735,63.745,63.705,63.705,493000000.0
2009-03-11 14:09:00,63.705,63.725,63.695,63.72,377600000.0
2009-03-11 14:10:00,63.71,63.745,63.71,63.73,677600000.0
2009-03-11 14:11:00,63.73,63.76,63.715,63.755,554600000.0
2009-03-11 14:12:00,63.76,63.81,63.76,63.8,705600000.0
2009-03-11 14:13:00,63.805,63.805,63.72,63.72,511200000.0
2009-03-11 14:14:00,63.725,63.77,63.725,63.77,295000000.0
2009-03-11 14:15:00,63.77,63.79,63.77,63.785,133400000.0
2009-03-11 14:16:00,63.785,63.785,63.73,63.74,388400000.0
2009-03-11 14:17:00,63.74,63.745,63.73,63.73,213600000.0
2009-03-11 14:18:00,63.73,63.74,63.705,63.715,502200001.0
2009-03-11 14:19:00,63.715,63.715,63.69,63.69,384400000.0
2009-03-11 14:20:00,63.685,63.685,63.65,63.65,595600000.0
2009-03-11 14:21:00,63.655,63.705,63.65,63.68,518300000.0
2009-03-11 14:22:00,63.68,63.685,63.655,63.66,494599999.0
2009-03-11 14:23:00,63.66,63.73,63.66,63.725,579600000.0
2009-03-11 14:24:00,63.725,63.755,63.7,63.755,476200000.0
2009-03-11 14:25:00,63.755,63.82,63.755,63.78,502000000.0
2009-03-11 14:26:00,63.78,63.79,63.74,63.75,696600000.0
2009-03-11 14:27:00,63.75,63.805,63.745,63.805,730599998.0
2009-03-11 14:28:00,63.81,63.85,63.81,63.845,463800000.0
2009-03-11 14:29:00,63.845,63.855,63.815,63.825,474000000.0
2009-03-11 14:30:00,63.82,63.865,63.81,63.84,415400000.0
2009-03-11 14:31:00,63.84,63.85,63.82,63.845,419800000.0
2009-03-11 14:32:00,63.845,63.875,63.845,63.87,358800000.0
2009-03-11 14:33:00,63.86,63.865,63.815,63.825,386000000.0
2009-03-11 14:34:00,63.825,63.905,63.825,63.865,630600000.0
2009-03-11 14:35:00,63.875,63.93,63.875,63.91,672400000.0
2009-03-11 14:36:00,63.91,63.925,63.88,63.88,558400000.0
2009-03-11 14:37:00,63.88,63.885,63.83,63.845,520400000.0
2009-03-11 14:38:00,63.84,63.84,63.805,63.81,568400000.0
2009-03-11 14:39:00,63.81,63.87,63.805,63.845,545000000.0
2009-03-11 14:40:00,63.84,63.845,63.805,63.805,632600000.0
2009-03-11 14:41:00,63.805,63.815,63.775,63.785,458800000.0
2009-03-11 14:42:00,63.78,63.795,63.76,63.775,591000000.0
2009-03-11 14:43:00,63.775,63.775,63.755,63.76,233200000.0
2009-03-11 14:44:00,63.76,63.79,63.755,63.78,421000000.0
2009-03-11 14:45:00,63.78,63.815,63.78,63.81,516400000.0
2009-03-11 14:46:00,63.82,63.83,63.765,63.775,541800000.0
2009-03-11 14:47:00,63.775,63.82,63.775,63.815,366400000.0
2009-03-11 14:48:00,63.815,63.815,63.795,63.81,430400000.0
2009-03-11 14:49:00,63.81,63.82,63.775,63.815,638800000.0
2009-03-11 14:50:00,63.795,63.84,63.795,63.835,468000000.0
2009-03-11 14:51:00,63.835,63.845,63.825,63.835,208400000.0
2009-03-11 14:52:00,63.835,63.85,63.825,63.83,327600000.0
2009-03-11 14:53:00,63.835,63.845,63.8,63.805,594200000.0
2009-03-11 14:54:00,63.805,63.82,63.8,63.82,311400000.0
2009-03-11 14:55:00,63.825,63.855,63.825,63.845,488600001.0
2009-03-11 14:56:00,63.845,63.855,63.82,63.845,540000000.0
2009-03-11 14:57:00,63.845,63.855,63.835,63.855,538800000.0
2009-03-11 14:58:00,63.85,63.855,63.835,63.84,303600000.0
2009-03-11 14:59:00,63.84,63.855,63.755,63.755,640800000.0
2009-03-11 15:00:00,63.755,63.79,63.74,63.74,739800000.0
2009-03-11 15:01:00,63.74,63.765,63.74,63.76,394200000.0
2009-03-11 15:02:00,63.765,63.79,63.76,63.79,282000000.0
2009-03-11 15:03:00,63.79,63.79,63.765,63.785,357000000.0
2009-03-11 15:04:00,63.79,63.82,63.78,63.82,656800000.0
2009-03-11 15:05:00,63.825,63.83,63.81,63.82,371800000.0
2009-03-11 15:06:00,63.825,63.835,63.78,63.8,505800000.0
2009-03-11 15:07:00,63.8,63.825,63.775,63.805,481000000.0
2009-03-11 15:08:00,63.805,63.805,63.775,63.795,286800000.0
2009-03-11 15:09:00,63.795,63.81,63.745,63.755,554600000.0
2009-03-11 15:10:00,63.755,63.795,63.745,63.77,642400000.0
2009-03-11 15:11:00,63.77,63.8,63.76,63.8,460200000.0
2009-03-11 15:12:00,63.8,63.8,63.775,63.78,534600000.0
2009-03-11 15:13:00,63.78,63.79,63.765,63.775,391000000.0
2009-03-11 15:14:00,63.775,63.775,63.725,63.75,362400000.0
2009-03-11 15:15:00,63.75,63.78,63.745,63.765,560000000.0
2009-03-11 15:16:00,63.765,63.765,63.73,63.765,495200000.0
2009-03-11 15:17:00,63.765,63.805,63.745,63.795,595600000.0
2009-03-11 15:18:00,63.8,63.835,63.795,63.83,560600000.0
2009-03-11 15:19:00,63.82,63.82,63.795,63.805,203400000.0
2009-03-11 15:20:00,63.805,63.815,63.8,63.815,267000000.0
2009-03-11 15:21:00,63.81,63.825,63.8,63.805,322000000.0
2009-03-11 15:22:00,63.81,63.82,63.77,63.785,498600000.0
2009-03-11 15:23:00,63.785,63.81,63.77,63.795,236200000.0
2009-03-11 15:24:00,63.795,63.845,63.79,63.845,668800000.0
2009-03-11 15:25:00,63.84,63.855,63.82,63.84,584200000.0
2009-03-11 15:26:00,63.84,63.87,63.84,63.86,424000000.0
2009-03-11 15:27:00,63.86,63.865,63.845,63.86,555000000.0
2009-03-11 15:28:00,63.86,63.875,63.795,63.81,783800000.0
2009-03-11 15:29:00,63.81,63.81,63.795,63.805,397400000.0
2009-03-11 15:30:00,63.81,63.81,63.785,63.8,379600000.0
2009-03-11 15:31:00,63.8,63.81,63.78,63.8,333000000.0
2009-03-11 15:32:00,63.8,63.82,63.75,63.785,496800000.0
2009-03-11 15:33:00,63.78,63.78,63.735,63.77,387200000.0
2009-03-11 15:34:00,63.77,63.775,63.685,63.695,411900000.0
2009-03-11 15:35:00,63.695,63.7,63.665,63.665,373600000.0
2009-03-11 15:36:00,63.665,63.715,63.65,63.7,570000000.0
2009-03-11 15:37:00,63.7,63.7,63.65,63.685,777000000.0
2009-03-11 15:38:00,63.69,63.73,63.685,63.7,608000000.0
2009-03-11 15:39:00,63.705,63.715,63.645,63.7,603000000.0
2009-03-11 15:40:00,63.7,63.735,63.69,63.705,456000000.0
2009-03-11 15:41:00,63.7,63.705,63.61,63.61,821000000.0
2009-03-11 15:42:00,63.61,63.655,63.61,63.655,571200000.0
2009-03-11 15:43:00,63.655,63.68,63.595,63.66,749800000.0
2009-03-11 15:44:00,63.65,63.74,63.64,63.74,665600000.0
2009-03-11 15:45:00,63.735,63.76,63.695,63.74,642000000.0
2009-03-11 15:46:00,63.735,63.805,63.735,63.79,691200000.0
2009-03-11 15:47:00,63.805,63.835,63.795,63.82,545800000.0
2009-03-11 15:48:00,63.82,63.845,63.805,63.815,389200000.0
2009-03-11 15:49:00,63.815,63.84,63.81,63.83,596400000.0
2009-03-11 15:50:00,63.83,63.85,63.82,63.84,394000000.0
2009-03-11 15:51:00,63.84,63.855,63.73,63.74,721200000.0
2009-03-11 15:52:00,63.74,63.795,63.735,63.75,716599999.0
2009-03-11 15:53:00,63.745,63.83,63.745,63.82,685600000.0
2009-03-11 15:54:00,63.82,63.88,63.82,63.825,744200000.0
2009-03-11 15:55:00,63.83,63.835,63.745,63.755,625400000.0
2009-03-11 15:56:00,63.76,63.78,63.76,63.765,416400000.0
2009-03-11 15:57:00,63.765,63.765,63.715,63.735,494100000.0
2009-03-11 15:58:00,63.735,63.765,63.705,63.71,597000000.0
2009-03-11 15:59:00,63.705,63.725,63.67,63.715,519600000.0
2009-03-11 16:00:00,63.715,63.785,63.7,63.73,533400000.0
2009-03-11 16:01:00,63.73,63.795,63.72,63.78,682800000.0
2009-03-11 16:02:00,63.78,63.78,63.735,63.75,412400000.0
2009-03-11 16:03:00,63.75,63.765,63.71,63.755,571100000.0
2009-03-11 16:04:00,63.755,63.84,63.75,63.795,520400000.0
2009-03-11 16:05:00,63.79,63.87,63.79,63.8,486000000.0
2009-03-11 16:06:00,63.795,63.795,63.725,63.77,365200000.0
2009-03-11 16:07:00,63.78,63.8,63.745,63.75,593000000.0
2009-03-11 16:08:00,63.75,63.77,63.67,63.67,505400000.0
2009-03-11 16:09:00,63.67,63.69,63.635,63.65,759000000.0
2009-03-11 16:10:00,63.65,63.71,63.65,63.67,886000000.0
2009-03-11 16:11:00,63.675,63.725,63.665,63.725,509200000.0
2009-03-11 16:12:00,63.725,63.76,63.7,63.71,436800000.0
2009-03-11 16:13:00,63.71,63.75,63.695,63.71,516200000.0
2009-03-11 16:14:00,63.71,63.78,63.7,63.745,639600000.0
2009-03-11 16:15:00,63.75,63.79,63.74,63.785,623800000.0
2009-03-11 16:16:00,63.785,63.82,63.705,63.71,640800000.0
2009-03-11 16:17:00,63.71,63.76,63.69,63.76,656000000.0
2009-03-11 16:18:00,63.76,63.825,63.755,63.775,726400000.0
2009-03-11 16:19:00,63.775,63.86,63.775,63.85,671200000.0
2009-03-11 16:20:00,63.85,63.875,63.81,63.875,683400000.0
2009-03-11 16:21:00,63.875,63.9,63.875,63.895,448000000.0
2009-03-11 16:22:00,63.91,63.925,63.9,63.91,419600000.0
2009-03-11 16:23:00,63.91,63.92,63.815,63.845,614600000.0
2009-03-11 16:24:00,63.845,63.92,63.845,63.915,644000000.0
2009-03-11 16:25:00,63.905,63.92,63.89,63.89,544400000.0
2009-03-11 16:26:00,63.89,63.91,63.865,63.89,483400000.0
2009-03-11 16:27:00,63.89,63.9,63.885,63.895,328600000.0
2009-03-11 16:28:00,63.89,63.895,63.86,63.875,427200000.0
2009-03-11 16:29:00,63.885,63.895,63.87,63.88,239000000.0
2009-03-11 16:30:00,63.875,63.925,63.875,63.905,449800000.0
2009-03-11 16:31:00,63.905,63.93,63.895,63.905,408600000.0
2009-03-11 16:32:00,63.91,63.93,63.85,63.895,452200000.0
2009-03-11 16:33:00,63.895,63.895,63.79,63.835,307700000.0
2009-03-11 16:34:00,63.835,63.865,63.825,63.85,493800000.0
2009-03-11 16:35:00,63.845,63.86,63.77,63.775,660600000.0
2009-03-11 16:36:00,63.77,63.835,63.75,63.835,403400000.0
2009-03-11 16:37:00,63.835,63.85,63.775,63.805,616600000.0
2009-03-11 16:38:00,63.8,63.81,63.755,63.78,648000000.0
2009-03-11 16:39:00,63.775,63.805,63.765,63.805,356600000.0
2009-03-11 16:40:00,63.805,63.805,63.75,63.78,401800000.0
2009-03-11 16:41:00,63.77,63.83,63.77,63.795,763600000.0
2009-03-11 16:42:00,63.795,63.82,63.765,63.81,629200000.0
2009-03-11 16:43:00,63.815,63.825,63.775,63.795,491200000.0
2009-03-11 16:44:00,63.785,63.79,63.745,63.76,666000000.0
2009-03-11 16:45:00,63.76,63.77,63.715,63.74,591200000.0
2009-03-11 16:46:00,63.74,63.775,63.72,63.765,421800000.0
2009-03-11 16:47:00,63.76,63.76,63.715,63.73,432400000.0
2009-03-11 16:48:00,63.74,63.745,63.69,63.725,522600000.0
2009-03-11 16:49:00,63.725,63.735,63.72,63.735,366600000.0
2009-03-11 16:50:00,63.735,63.795,63.73,63.765,410400000.0
2009-03-11 16:51:00,63.77,63.795,63.755,63.76,353600000.0
2009-03-11 16:52:00,63.765,63.78,63.76,63.765,310000000.0
2009-03-11 16:53:00,63.765,63.775,63.715,63.755,340800000.0
2009-03-11 16:54:00,63.76,63.77,63.73,63.76,527200000.0
2009-03-11 16:55:00,63.76,63.765,63.715,63.715,474000000.0
2009-03-11 16:56:00,63.72,63.725,63.67,63.675,360600000.0
2009-03-11 16:57:00,63.67,63.735,63.67,63.735,484000000.0
2009-03-11 16:58:00,63.73,63.745,63.69,63.7,386200000.0
2009-03-11 16:59:00,63.7,63.75,63.675,63.675,424800000.0
2009-03-11 17:00:00,63.675,63.765,63.66,63.715,638200000.0
2009-03-11 17:01:00,63.71,63.72,63.635,63.655,570800000.0
2009-03-11 17:02:00,63.665,63.705,63.655,63.68,611800000.0
2009-03-11 17:03:00,63.68,63.715,63.65,63.665,592799999.0
2009-03-11 17:04:00,63.665,63.76,63.665,63.73,568400000.0
2009-03-11 17:05:00,63.73,63.745,63.72,63.72,429000000.0
2009-03-11 17:06:00,63.725,63.725,63.63,63.67,465400000.0
2009-03-11 17:07:00,63.67,63.72,63.67,63.715,335200000.0
2009-03-11 17:08:00,63.715,63.745,63.71,63.71,415200000.0
2009-03-11 17:09:00,63.72,63.8,63.72,63.795,549600000.0
2009-03-11 17:10:00,63.795,63.83,63.79,63.825,425200000.0
2009-03-11 17:11:00,63.825,63.83,63.76,63.785,678600000.0
2009-03-11 17:12:00,63.78,63.82,63.775,63.82,500400000.0
2009-03-11 17:13:00,63.815,63.815,63.785,63.79,359200000.0
2009-03-11 17:14:00,63.79,63.79,63.755,63.785,439600000.0
2009-03-11 17:15:00,63.785,63.795,63.75,63.795,609800000.0
2009-03-11 17:16:00,63.795,63.82,63.79,63.8,478600000.0
2009-03-11 17:17:00,63.8,63.83,63.79,63.83,453200001.0
2009-03-11 17:18:00,63.835,63.84,63.82,63.825,343200000.0
2009-03-11 17:19:00,63.825,63.83,63.82,63.82,142200000.0
2009-03-11 17:20:00,63.825,63.83,63.785,63.785,375400000.0
2009-03-11 17:21:00,63.79,63.8,63.77,63.77,696800000.0
2009-03-11 17:22:00,63.775,63.775,63.69,63.695,398200000.0
2009-03-11 17:23:00,63.695,63.75,63.695,63.745,438400000.0
2009-03-11 17:24:00,63.745,63.765,63.72,63.725,370000000.0
2009-03-11 17:25:00,63.74,63.765,63.74,63.765,377600000.0
2009-03-11 17:26:00,63.765,63.78,63.745,63.775,327800000.0
2009-03-11 17:27:00,63.765,63.79,63.755,63.755,480600000.0
2009-03-11 17:28:00,63.76,63.8,63.755,63.8,524400000.0
2009-03-11 17:29:00,63.8,63.82,63.79,63.8,522200000.0
2009-03-11 17:30:00,63.8,63.82,63.775,63.805,327600001.0
2009-03-11 17:31:00,63.8,63.82,63.76,63.78,493400000.0
2009-03-11 17:32:00,63.78,63.8,63.77,63.79,419000000.0
2009-03-11 17:33:00,63.795,63.81,63.79,63.805,234400000.0
2009-03-11 17:34:00,63.805,63.81,63.77,63.78,319200000.0
2009-03-11 17:35:00,63.775,63.78,63.715,63.715,606200000.0
2009-03-11 17:36:00,63.715,63.73,63.69,63.69,404400000.0
2009-03-11 17:37:00,63.69,63.745,63.675,63.745,582000000.0
2009-03-11 17:38:00,63.745,63.805,63.735,63.78,478200000.0
2009-03-11 17:39:00,63.775,63.78,63.765,63.765,255800000.0
2009-03-11 17:40:00,63.76,63.77,63.705,63.745,491200000.0
2009-03-11 17:41:00,63.745,63.755,63.68,63.68,735599999.0
2009-03-11 17:42:00,63.68,63.725,63.68,63.715,475400000.0
2009-03-11 17:43:00,63.715,63.715,63.695,63.71,240200000.0
2009-03-11 17:44:00,63.715,63.72,63.685,63.69,395800000.0
2009-03-11 17:45:00,63.695,63.74,63.69,63.725,498000000.0
2009-03-11 17:46:00,63.725,63.745,63.725,63.73,196000000.0
2009-03-11 17:47:00,63.73,63.75,63.725,63.74,185800000.0
2009-03-11 17:48:00,63.74,63.755,63.73,63.75,331200000.0
2009-03-11 17:49:00,63.75,63.77,63.74,63.755,503400001.0
2009-03-11 17:50:00,63.75,63.75,63.715,63.715,517200001.0
2009-03-11 17:51:00,63.71,63.74,63.695,63.735,378000002.0
2009-03-11 17:52:00,63.715,63.73,63.685,63.69,426800000.0
2009-03-11 17:53:00,63.69,63.71,63.685,63.695,382000000.0
2009-03-11 17:54:00,63.695,63.71,63.675,63.705,450800000.0
2009-03-11 17:55:00,63.71,63.735,63.705,63.715,640600001.0
2009-03-11 17:56:00,63.715,63.715,63.53,63.535,682100001.0
2009-03-11 17:57:00,63.545,63.605,63.53,63.57,602400000.0
2009-03-11 17:58:00,63.57,63.57,63.485,63.525,749200000.0
2009-03-11 17:59:00,63.525,63.55,63.475,63.49,642600000.0
2009-03-11 18:00:00,63.495,63.505,63.46,63.46,595799999.0
2009-03-11 18:01:00,63.46,63.485,63.42,63.435,638800000.0
2009-03-11 18:02:00,63.425,63.455,63.33,63.33,636000000.0
2009-03-11 18:03:00,63.335,63.36,63.285,63.315,629400000.0
2009-03-11 18:04:00,63.315,63.435,63.315,63.4,753000000.0
2009-03-11 18:05:00,63.395,63.395,63.36,63.365,588000000.0
2009-03-11 18:06:00,63.365,63.375,63.29,63.325,457400000.0
2009-03-11 18:07:00,63.34,63.39,63.34,63.375,647400000.0
2009-03-11 18:08:00,63.385,63.41,63.365,63.41,618400000.0
2009-03-11 18:09:00,63.41,63.45,63.4,63.44,518000000.0
2009-03-11 18:10:00,63.45,63.45,63.39,63.445,498800000.0
2009-03-11 18:11:00,63.445,63.445,63.395,63.435,534400001.0
2009-03-11 18:12:00,63.435,63.455,63.4,63.435,597000000.0
2009-03-11 18:13:00,63.435,63.48,63.43,63.435,457000000.0
2009-03-11 18:14:00,63.435,63.455,63.405,63.405,331200000.0
2009-03-11 18:15:00,63.41,63.42,63.395,63.4,377400001.0
2009-03-11 18:16:00,63.4,63.4,63.34,63.35,451800000.0
2009-03-11 18:17:00,63.345,63.395,63.345,63.375,496200000.0
2009-03-11 18:18:00,63.37,63.37,63.315,63.315,422000000.0
2009-03-11 18:19:00,63.315,63.325,63.225,63.24,492400000.0
2009-03-11 18:20:00,63.24,63.24,63.185,63.185,648000000.0
2009-03-11 18:21:00,63.185,63.185,63.055,63.075,757400000.0
2009-03-11 18:22:00,63.075,63.2,63.075,63.19,686800000.0
2009-03-11 18:23:00,63.19,63.295,63.19,63.26,693600000.0
2009-03-11 18:24:00,63.265,63.29,63.205,63.255,464800000.0
2009-03-11 18:25:00,63.255,63.27,63.215,63.215,436400000.0
2009-03-11 18:26:00,63.22,63.235,63.2,63.22,482800000.0
2009-03-11 18:27:00,63.215,63.24,63.165,63.195,321800000.0
2009-03-11 18:28:00,63.2,63.2,63.115,63.155,396800000.0
2009-03-11 18:29:00,63.15,63.165,63.09,63.15,491000000.0
2009-03-11 18:30:00,63.155,63.245,63.15,63.23,424000000.0
2009-03-11 18:31:00,63.225,63.235,63.215,63.235,212400000.0
2009-03-11 18:32:00,63.24,63.27,63.235,63.27,308000000.0
2009-03-11 18:33:00,63.27,63.275,63.245,63.26,457800000.0
2009-03-11 18:34:00,63.26,63.285,63.24,63.285,189600000.0
2009-03-11 18:35:00,63.28,63.32,63.28,63.32,323400000.0
2009-03-11 18:36:00,63.325,63.33,63.305,63.305,116400000.0
2009-03-11 18:37:00,63.315,63.315,63.27,63.275,262400000.0
2009-03-11 18:38:00,63.27,63.285,63.265,63.265,207400000.0
2009-03-11 18:39:00,63.265,63.27,63.15,63.15,438000000.0
2009-03-11 18:40:00,63.15,63.185,63.15,63.155,380199999.0
2009-03-11 18:41:00,63.155,63.175,63.12,63.155,435200000.0
2009-03-11 18:42:00,63.15,63.195,63.15,63.185,303600000.0
2009-03-11 18:43:00,63.18,63.18,63.105,63.12,340800000.0
2009-03-11 18:44:00,63.115,63.13,63.1,63.13,408400000.0
2009-03-11 18:45:00,63.135,63.18,63.135,63.18,377800000.0
2009-03-11 18:46:00,63.18,63.22,63.175,63.215,254400000.0
2009-03-11 18:47:00,63.205,63.22,63.19,63.19,233000000.0
2009-03-11 18:48:00,63.205,63.215,63.185,63.195,213200000.0
2009-03-11 18:49:00,63.195,63.245,63.195,63.195,296400000.0
2009-03-11 18:50:00,63.205,63.21,63.18,63.19,150800001.0
2009-03-11 18:51:00,63.185,63.19,63.18,63.18,113200000.0
2009-03-11 18:52:00,63.18,63.19,63.165,63.19,93800000.0
2009-03-11 18:53:00,63.185,63.23,63.16,63.225,364400000.0
2009-03-11 18:54:00,63.225,63.235,63.225,63.23,105200000.0
2009-03-11 18:55:00,63.23,63.24,63.23,63.23,137400000.0
2009-03-11 18:56:00,63.225,63.23,63.175,63.19,406200000.0
2009-03-11 18:57:00,63.18,63.2,63.175,63.185,274400000.0
2009-03-11 18:58:00,63.185,63.185,63.105,63.125,520400000.0
2009-03-11 18:59:00,63.125,63.155,63.065,63.065,499800000.0
2009-03-11 19:00:00,63.065,63.135,63.065,63.11,421400000.0
2009-03-11 19:01:00,63.105,63.155,63.105,63.15,346000000.0
2009-03-11 19:02:00,63.15,63.175,63.145,63.16,320200000.0
2009-03-11 19:03:00,63.16,63.205,63.16,63.2,367000000.0
2009-03-11 19:04:00,63.2,63.235,63.185,63.23,266200000.0
2009-03-11 19:05:00,63.235,63.245,63.225,63.24,299000000.0
2009-03-11 19:06:00,63.24,63.255,63.23,63.23,228000000.0
2009-03-11 19:07:00,63.23,63.23,63.125,63.135,341800000.0
2009-03-11 19:08:00,63.135,63.185,63.115,63.155,304200000.0
2009-03-11 19:09:00,63.155,63.17,63.145,63.155,296200000.0
2009-03-11 19:10:00,63.155,63.16,63.125,63.125,247800000.0
2009-03-11 19:11:00,63.125,63.155,63.125,63.15,164200000.0
2009-03-11 19:12:00,63.14,63.165,63.13,63.165,239400000.0
2009-03-11 19:13:00,63.155,63.19,63.14,63.18,321200000.0
2009-03-11 19:14:00,63.18,63.205,63.17,63.205,271600000.0
2009-03-11 19:15:00,63.215,63.22,63.195,63.2,185600000.0
2009-03-11 19:16:00,63.19,63.245,63.175,63.245,267600000.0
2009-03-11 19:17:00,63.255,63.35,63.255,63.325,396800000.0
2009-03-11 19:18:00,63.33,63.33,63.255,63.27,461600000.0
2009-03-11 19:19:00,63.27,63.32,63.27,63.32,297400000.0
2009-03-11 19:20:00,63.325,63.325,63.295,63.295,258800000.0
2009-03-11 19:21:00,63.3,63.33,63.29,63.32,385200000.0
2009-03-11 19:22:00,63.31,63.32,63.305,63.31,142200000.0
2009-03-11 19:23:00,63.315,63.345,63.31,63.33,232000000.0
2009-03-11 19:24:00,63.335,63.34,63.295,63.3,346400000.0
2009-03-11 19:25:00,63.3,63.3,63.255,63.265,234400000.0
2009-03-11 19:26:00,63.265,63.27,63.235,63.24,132200000.0
2009-03-11 19:27:00,63.25,63.25,63.23,63.23,162200000.0
2009-03-11 19:28:00,63.24,63.245,63.215,63.215,225800000.0
2009-03-11 19:29:00,63.215,63.215,63.19,63.21,312800000.0
2009-03-11 19:30:00,63.22,63.25,63.22,63.245,244400000.0
2009-03-11 19:31:00,63.245,63.25,63.235,63.235,108800000.0
2009-03-11 19:32:00,63.235,63.235,63.21,63.215,382200000.0
2009-03-11 19:33:00,63.23,63.23,63.21,63.215,374400000.0
2009-03-11 19:34:00,63.215,63.215,63.18,63.195,218200000.0
2009-03-11 19:35:00,63.195,63.225,63.195,63.21,114800000.0
2009-03-11 19:36:00,63.19,63.225,63.16,63.225,319600000.0
2009-03-11 19:37:00,63.22,63.255,63.22,63.23,257800000.0
2009-03-11 19:38:00,63.225,63.235,63.22,63.23,91800000.0
2009-03-11 19:39:00,63.245,63.3,63.245,63.295,384000000.0
2009-03-11 19:40:00,63.305,63.335,63.3,63.31,410600000.0
2009-03-11 19:41:00,63.305,63.355,63.305,63.34,265800000.0
2009-03-11 19:42:00,63.365,63.365,63.315,63.32,224400000.0
2009-03-11 19:43:00,63.315,63.345,63.315,63.345,207000000.0
2009-03-11 19:44:00,63.345,63.355,63.305,63.305,347200000.0
2009-03-11 19:45:00,63.31,63.35,63.31,63.34,381800000.0
2009-03-11 19:46:00,63.34,63.35,63.32,63.325,161600000.0
2009-03-11 19:47:00,63.32,63.33,63.315,63.32,76400000.0
2009-03-11 19:48:00,63.315,63.35,63.29,63.35,176000000.0
2009-03-11 19:49:00,63.35,63.355,63.315,63.33,387400000.0
2009-03-11 19:50:00,63.33,63.345,63.315,63.325,146800000.0
2009-03-11 19:51:00,63.32,63.32,63.295,63.3,161400000.0
2009-03-11 19:52:00,63.3,63.325,63.28,63.32,227800000.0
2009-03-11 19:53:00,63.315,63.32,63.285,63.29,245800000.0
2009-03-11 19:54:00,63.295,63.295,63.26,63.26,262800000.0
2009-03-11 19:55:00,63.26,63.265,63.185,63.22,440000000.0
2009-03-11 19:56:00,63.225,63.255,63.225,63.25,162400000.0
2009-03-11 19:57:00,63.245,63.245,63.215,63.235,99400000.0
2009-03-11 19:58:00,63.235,63.235,63.22,63.225,134400000.0
2009-03-11 19:59:00,63.22,63.27,63.22,63.27,77600000.0
2009-03-11 20:00:00,63.26,63.33,63.26,63.32,294200000.0
2009-03-11 20:01:00,63.32,63.32,63.31,63.31,53200000.0
2009-03-11 20:02:00,63.31,63.31,63.28,63.295,266200000.0
2009-03-11 20:03:00,63.295,63.31,63.295,63.305,208600000.0
2009-03-11 20:04:00,63.305,63.32,63.29,63.295,175000000.0
2009-03-11 20:05:00,63.295,63.31,63.26,63.265,224600000.0
2009-03-11 20:06:00,63.265,63.265,63.185,63.19,210200000.0
2009-03-11 20:07:00,63.195,63.235,63.19,63.225,238000000.0
2009-03-11 20:08:00,63.225,63.29,63.205,63.21,405800000.0
2009-03-11 20:09:00,63.215,63.215,63.165,63.165,457200000.0
2009-03-11 20:10:00,63.165,63.215,63.165,63.175,421400000.0
2009-03-11 20:11:00,63.175,63.185,63.155,63.16,293200000.0
2009-03-11 20:12:00,63.165,63.185,63.16,63.175,193600000.0
2009-03-11 20:13:00,63.175,63.195,63.17,63.19,142200000.0
2009-03-11 20:14:00,63.19,63.19,63.18,63.185,127000000.0
2009-03-11 20:15:00,63.185,63.195,63.16,63.16,140000000.0
2009-03-11 20:16:00,63.16,63.16,63.1,63.105,264000000.0
2009-03-11 20:17:00,63.105,63.12,63.095,63.1,184400000.0
2009-03-11 20:18:00,63.1,63.1,63.055,63.08,283400000.0
2009-03-11 20:19:00,63.08,63.105,63.08,63.105,230600000.0
2009-03-11 20:20:00,63.1,63.1,63.045,63.045,263400000.0
2009-03-11 20:21:00,63.045,63.065,63.04,63.04,365400000.0
2009-03-11 20:22:00,63.045,63.07,63.045,63.07,72800000.0
2009-03-11 20:23:00,63.07,63.07,63.065,63.065,23400000.0
2009-03-11 20:24:00,63.065,63.07,63.055,63.07,65800000.0
2009-03-11 20:25:00,63.07,63.07,62.795,62.94,551900000.0
2009-03-11 20:26:00,62.935,62.96,62.865,62.88,621200000.0
2009-03-11 20:27:00,62.875,62.965,62.875,62.92,467800000.0
2009-03-11 20:28:00,62.91,62.91,62.855,62.865,728200000.0
2009-03-11 20:29:00,62.865,62.885,62.85,62.875,309400000.0
2009-03-11 20:30:00,62.88,62.9,62.86,62.875,313600000.0
2009-03-11 20:31:00,62.875,62.89,62.87,62.885,255400000.0
2009-03-11 20:32:00,62.89,62.905,62.88,62.89,253200000.0
2009-03-11 20:33:00,62.89,62.89,62.835,62.835,277600000.0
2009-03-11 20:34:00,62.845,62.845,62.745,62.75,325600000.0
2009-03-11 20:35:00,62.755,62.83,62.755,62.83,377000000.0
2009-03-11 20:36:00,62.825,62.87,62.825,62.86,520200000.0
2009-03-11 20:37:00,62.86,62.92,62.855,62.91,336000000.0
2009-03-11 20:38:00,62.91,62.945,62.91,62.935,291200000.0
2009-03-11 20:39:00,62.935,63.02,62.925,63.01,353000000.0
2009-03-11 20:40:00,63.01,63.015,62.92,62.92,523800000.0
2009-03-11 20:41:00,62.92,62.935,62.885,62.935,444200000.0
2009-03-11 20:42:00,62.94,63.02,62.935,63.015,322800000.0
2009-03-11 20:43:00,63.01,63.025,62.98,62.995,304800000.0
2009-03-11 20:44:00,62.995,63.015,62.99,63.01,145600000.0
2009-03-11 20:45:00,63.01,63.045,63.01,63.03,218200000.0
2009-03-11 20:46:00,63.035,63.045,63.02,63.035,290000000.0
2009-03-11 20:47:00,63.035,63.045,62.99,63.01,323000000.0
2009-03-11 20:48:00,63.005,63.025,62.985,63.02,248600000.0
2009-03-11 20:49:00,63.015,63.045,62.99,63.005,186000000.0
2009-03-11 20:50:00,63.005,63.06,62.99,63.055,265800000.0
2009-03-11 20:51:00,63.05,63.085,63.03,63.035,192600000.0
2009-03-11 20:52:00,63.045,63.11,63.045,63.085,422800000.0
2009-03-11 20:53:00,63.09,63.1,63.02,63.02,209200000.0
2009-03-11 20:54:00,63.025,63.105,63.025,63.075,395800000.0
2009-03-11 20:55:00,63.075,63.075,63.02,63.05,310400000.0
2009-03-11 20:56:00,63.05,63.05,63.015,63.015,106800000.0
2009-03-11 20:57:00,63.02,63.02,62.975,63.01,219200000.0
2009-03-11 20:58:00,63.01,63.07,63.01,63.065,171600000.0
2009-03-11 20:59:00,63.07,63.1,63.04,63.055,362200000.0
2009-03-11 21:00:00,63.05,63.06,63.04,63.05,253000000.0
2009-03-11 21:01:00,63.05,63.105,63.05,63.06,332800000.0
2009-03-11 21:02:00,63.065,63.075,63.05,63.06,165800000.0
2009-03-11 21:03:00,63.055,63.08,63.055,63.075,122400000.0
2009-03-11 21:04:00,63.075,63.15,63.075,63.14,254600000.0
2009-03-11 21:05:00,63.135,63.15,63.11,63.11,279400000.0
2009-03-11 21:06:00,63.11,63.11,63.095,63.1,187400000.0
2009-03-11 21:07:00,63.09,63.125,63.06,63.06,215800000.0
2009-03-11 21:08:00,63.06,63.125,63.06,63.11,277800000.0
2009-03-11 21:09:00,63.11,63.145,63.11,63.145,332200000.0
2009-03-11 21:10:00,63.15,63.15,63.145,63.15,67000000.0
2009-03-11 21:11:00,63.15,63.15,63.13,63.15,101600000.0
2009-03-11 21:12:00,63.14,63.17,63.135,63.145,195600000.0
2009-03-11 21:13:00,63.16,63.165,63.145,63.16,124600000.0
2009-03-11 21:14:00,63.155,63.2,63.15,63.185,230800000.0
2009-03-11 21:15:00,63.185,63.27,63.18,63.265,428600000.0
2009-03-11 21:16:00,63.265,63.27,63.19,63.2,427800000.0
2009-03-11 21:17:00,63.195,63.24,63.195,63.235,317200000.0
2009-03-11 21:18:00,63.24,63.28,63.235,63.25,202800000.0
2009-03-11 21:19:00,63.25,63.265,63.21,63.265,243400000.0
2009-03-11 21:20:00,63.265,63.29,63.23,63.29,306000000.0
2009-03-11 21:21:00,63.34,63.36,63.29,63.315,460400000.0
2009-03-11 21:22:00,63.315,63.41,63.305,63.37,370200000.0
2009-03-11 21:23:00,63.37,63.4,63.34,63.34,446200000.0
2009-03-11 21:24:00,63.34,63.345,63.3,63.3,304800000.0
2009-03-11 21:25:00,63.305,63.315,63.275,63.3,270600000.0
2009-03-11 21:26:00,63.3,63.42,63.3,63.4,270000000.0
2009-03-11 21:27:00,63.39,63.42,63.385,63.395,269600000.0
2009-03-11 21:28:00,63.4,63.405,63.385,63.39,160200000.0
2009-03-11 21:29:00,63.39,63.4,63.365,63.365,127600000.0
2009-03-11 21:30:00,63.38,63.39,63.355,63.39,276400000.0
2009-03-11 21:31:00,63.385,63.4,63.31,63.31,424600000.0
2009-03-11 21:32:00,63.32,63.33,63.285,63.285,246600000.0
2009-03-11 21:33:00,63.285,63.295,63.285,63.29,149800000.0
2009-03-11 21:34:00,63.285,63.33,63.285,63.33,189400000.0
2009-03-11 21:35:00,63.345,63.37,63.335,63.335,177400000.0
2009-03-11 21:36:00,63.33,63.365,63.325,63.355,119200000.0
2009-03-11 21:37:00,63.355,63.395,63.355,63.375,165800000.0
2009-03-11 21:38:00,63.375,63.385,63.365,63.375,126600000.0
2009-03-11 21:39:00,63.37,63.4,63.37,63.37,132600000.0
2009-03-11 21:40:00,63.365,63.4,63.365,63.37,204000000.0
2009-03-11 21:41:00,63.365,63.385,63.33,63.34,185800000.0
2009-03-11 21:42:00,63.34,63.35,63.33,63.33,72000000.0
2009-03-11 21:43:00,63.33,63.345,63.325,63.345,180400000.0
2009-03-11 21:44:00,63.34,63.345,63.32,63.32,160400000.0
2009-03-11 21:45:00,63.32,63.345,63.31,63.345,235800000.0
2009-03-11 21:46:00,63.345,63.345,63.325,63.325,78200000.0
2009-03-11 21:47:00,63.325,63.335,63.31,63.32,102200000.0
2009-03-11 21:48:00,63.315,63.335,63.29,63.31,189800000.0
2009-03-11 21:49:00,63.305,63.325,63.305,63.32,274200000.0
2009-03-11 21:50:00,63.32,63.345,63.31,63.335,340800000.0
2009-03-11 21:51:00,63.335,63.35,63.32,63.325,131400000.0
2009-03-11 21:52:00,63.325,63.325,63.3,63.305,46600000.0
2009-03-11 21:53:00,63.3,63.315,63.29,63.31,117800000.0
2009-03-11 21:54:00,63.305,63.34,63.295,63.3,268800000.0
2009-03-11 21:55:00,63.31,63.31,63.285,63.285,232000000.0
2009-03-11 21:56:00,63.285,63.295,63.21,63.235,351800000.0
2009-03-11 21:57:00,63.24,63.245,63.195,63.215,379800000.0
2009-03-11 21:58:00,63.19,63.2,63.17,63.175,476600000.0
2009-03-11 21:59:00,63.175,63.205,63.175,63.195,322000000.0
2009-03-11 22:00:00,63.19,63.315,63.175,63.305,503800000.0
2009-03-11 22:01:00,63.3,63.395,63.3,63.395,312200000.0
2009-03-11 22:02:00,63.395,63.495,63.37,63.49,413200000.0
2009-03-11 22:03:00,63.49,63.495,63.38,63.41,322800000.0
2009-03-11 22:04:00,63.405,63.41,63.31,63.365,378400000.0
2009-03-11 22:05:00,63.365,63.375,63.295,63.325,286000000.0
2009-03-11 22:06:00,63.325,63.335,63.285,63.315,206400000.0
2009-03-11 22:07:00,63.325,63.325,63.275,63.285,273400000.0
2009-03-11 22:08:00,63.28,63.35,63.28,63.345,166000000.0
2009-03-11 22:09:00,63.34,63.35,63.31,63.33,122200000.0
2009-03-11 22:10:00,63.335,63.37,63.335,63.37,139200000.0
2009-03-11 22:11:00,63.37,63.385,63.32,63.345,110200000.0
2009-03-11 22:12:00,63.335,63.345,63.32,63.33,99800000.0
2009-03-11 22:13:00,63.33,63.33,63.265,63.315,283800000.0
2009-03-11 22:14:00,63.31,63.345,63.31,63.335,128600000.0
2009-03-11 22:15:00,63.335,63.335,63.325,63.33,31000000.0
2009-03-11 22:16:00,63.345,63.355,63.25,63.29,146400000.0
2009-03-11 22:17:00,63.295,63.325,63.29,63.3,116000000.0
2009-03-11 22:18:00,63.305,63.305,63.245,63.27,182600000.0
2009-03-11 22:19:00,63.265,63.275,63.23,63.245,94200000.0
2009-03-11 22:20:00,63.25,63.26,63.21,63.26,81400000.0
2009-03-11 22:21:00,63.305,63.305,63.28,63.3,30200000.0
2009-03-11 22:22:00,63.305,63.315,63.295,63.295,34200000.0
2009-03-11 22:23:00,63.295,63.3,63.29,63.29,25000000.0
2009-03-11 22:24:00,63.295,63.33,63.295,63.33,139200000.0
2009-03-11 22:25:00,63.325,63.355,63.315,63.35,135800000.0
2009-03-11 22:26:00,63.35,63.35,63.32,63.335,36800000.0
2009-03-11 22:27:00,63.335,63.37,63.335,63.35,98400000.0
2009-03-11 22:28:00,63.345,63.355,63.345,63.355,11000000.0
2009-03-11 22:29:00,63.35,63.355,63.34,63.345,41800000.0
2009-03-11 22:30:00,63.345,63.35,63.335,63.34,119400000.0
2009-03-11 22:31:00,63.35,63.36,63.35,63.35,93400000.0
2009-03-11 22:32:00,63.35,63.355,63.33,63.335,206400000.0
2009-03-11 22:33:00,63.335,63.335,63.32,63.335,94200000.0
2009-03-11 22:34:00,63.335,63.375,63.33,63.37,148000000.0
2009-03-11 22:35:00,63.365,63.4,63.365,63.38,123200000.0
2009-03-11 22:36:00,63.385,63.4,63.38,63.4,32400000.0
2009-03-11 22:37:00,63.4,63.415,63.375,63.38,129200000.0
2009-03-11 22:38:00,63.375,63.385,63.36,63.37,59200000.0
2009-03-11 22:39:00,63.36,63.365,63.33,63.34,98400000.0
2009-03-11 22:40:00,63.345,63.35,63.325,63.325,43600000.0
2009-03-11 22:41:00,63.335,63.365,63.32,63.36,96000000.0
2009-03-11 22:42:00,63.35,63.365,63.305,63.345,157400000.0
2009-03-11 22:43:00,63.345,63.375,63.335,63.365,103600000.0
2009-03-11 22:44:00,63.355,63.385,63.34,63.38,171600000.0
2009-03-11 22:45:00,63.375,63.395,63.37,63.385,120200000.0
2009-03-11 22:46:00,63.385,63.39,63.375,63.38,54400000.0
2009-03-11 22:47:00,63.38,63.39,63.375,63.375,122800000.0
2009-03-11 22:48:00,63.365,63.38,63.34,63.345,166200000.0
2009-03-11 22:49:00,63.335,63.38,63.33,63.38,193000000.0
2009-03-11 22:50:00,63.385,63.385,63.335,63.34,59200000.0
2009-03-11 22:51:00,63.345,63.43,63.335,63.42,105600000.0
2009-03-11 22:52:00,63.425,63.45,63.37,63.385,94000000.0
2009-03-11 22:53:00,63.375,63.385,63.37,63.37,25200000.0
2009-03-11 22:54:00,63.415,63.415,63.365,63.41,75000000.0
2009-03-11 22:55:00,63.405,63.425,63.395,63.425,99200000.0
2009-03-11 22:56:00,63.41,63.41,63.395,63.395,50400000.0
2009-03-11 22:57:00,63.42,63.445,63.4,63.445,34200000.0
2009-03-11 22:58:00,63.445,63.45,63.405,63.405,104600000.0
2009-03-11 22:59:00,63.415,63.425,63.415,63.42,57800000.0
2009-03-11 23:00:00,63.41,63.425,63.39,63.39,64600000.0
2009-03-11 23:01:00,63.395,63.425,63.385,63.395,56800000.0
2009-03-11 23:02:00,63.395,63.405,63.365,63.37,148000000.0
2009-03-11 23:03:00,63.37,63.385,63.35,63.385,116800000.0
2009-03-11 23:04:00,63.385,63.385,63.325,63.335,161300000.0
2009-03-11 23:05:00,63.335,63.385,63.325,63.335,238400000.0
2009-03-11 23:06:00,63.335,63.335,63.28,63.285,194000000.0
2009-03-11 23:07:00,63.285,63.33,63.285,63.315,86800000.0
2009-03-11 23:08:00,63.315,63.32,63.295,63.315,57800000.0
2009-03-11 23:09:00,63.335,63.335,63.265,63.27,119800000.0
2009-03-11 23:10:00,63.265,63.27,63.22,63.25,150600000.0
2009-03-11 23:11:00,63.255,63.255,63.2,63.21,202600000.0
2009-03-11 23:12:00,63.215,63.225,63.215,63.22,30000000.0
2009-03-11 23:13:00,63.215,63.225,63.19,63.205,136600000.0
2009-03-11 23:14:00,63.205,63.205,63.13,63.2,108000000.0
2009-03-11 23:15:00,63.205,63.245,63.2,63.2,122000000.0
2009-03-11 23:16:00,63.195,63.195,63.195,63.195,3400000.0
2009-03-11 23:17:00,63.2,63.205,63.17,63.17,18400000.0
2009-03-11 23:18:00,63.175,63.175,63.17,63.17,10200000.0
2009-03-11 23:19:00,63.19,63.22,63.19,63.22,34400000.0
2009-03-11 23:20:00,63.225,63.235,63.225,63.235,39000000.0
2009-03-11 23:21:00,63.235,63.315,63.235,63.315,59000000.0
2009-03-11 23:22:00,63.315,63.315,63.265,63.275,48000000.0
2009-03-11 23:23:00,63.285,63.29,63.275,63.285,74600000.0
2009-03-11 23:24:00,63.275,63.285,63.275,63.285,31800000.0
2009-03-11 23:25:00,63.3,63.3,63.28,63.28,44800000.0
2009-03-11 23:26:00,63.275,63.275,63.265,63.265,21600000.0
2009-03-11 23:27:00,63.265,63.265,63.16,63.25,101400000.0
2009-03-11 23:28:00,63.245,63.26,63.205,63.255,59200000.0
2009-03-11 23:29:00,63.25,63.265,63.225,63.235,86200000.0
2009-03-11 23:30:00,63.23,63.23,63.205,63.215,63000000.0
2009-03-11 23:31:00,63.22,63.23,63.22,63.22,40200000.0
2009-03-11 23:32:00,63.22,63.22,63.195,63.205,92200000.0
2009-03-11 23:33:00,63.23,63.24,63.205,63.24,65400000.0
2009-03-11 23:34:00,63.24,63.295,63.21,63.26,166200000.0
2009-03-11 23:35:00,63.26,63.275,63.26,63.275,69400000.0
2009-03-11 23:36:00,63.3,63.33,63.25,63.26,105000000.0
2009-03-11 23:37:00,63.26,63.26,63.26,63.26,10200000.0
2009-03-11 23:38:00,63.265,63.265,63.265,63.265,6800000.0
2009-03-11 23:39:00,63.265,63.27,63.265,63.27,17400000.0
2009-03-11 23:40:00,63.275,63.3,63.265,63.3,115200000.0
2009-03-11 23:41:00,63.3,63.31,63.295,63.3,81000000.0
2009-03-11 23:42:00,63.32,63.38,63.255,63.32,203599999.0
2009-03-11 23:43:00,63.32,63.395,63.315,63.345,176600000.0
2009-03-11 23:44:00,63.36,63.41,63.36,63.405,146600000.0
2009-03-11 23:45:00,63.405,63.41,63.365,63.365,222400000.0
2009-03-11 23:46:00,63.37,63.39,63.355,63.365,67000000.0
2009-03-11 23:47:00,63.36,63.365,63.355,63.355,26600000.0
2009-03-11 23:48:00,63.36,63.385,63.36,63.375,94200000.0
2009-03-11 23:49:00,63.375,63.38,63.375,63.38,15000000.0
2009-03-11 23:50:00,63.38,63.385,63.375,63.385,67400000.0
2009-03-11 23:51:00,63.38,63.39,63.38,63.39,57200000.0
2009-03-11 23:52:00,63.385,63.39,63.38,63.38,51400000.0
2009-03-11 23:53:00,63.385,63.385,63.38,63.385,80800000.0
2009-03-11 23:54:00,63.385,63.385,63.38,63.38,18600000.0
2009-03-11 23:55:00,63.385,63.39,63.38,63.385,63200000.0
2009-03-11 23:56:00,63.38,63.385,63.36,63.38,136800000.0
2009-03-11 23:57:00,63.385,63.385,63.375,63.38,55200000.0
2009-03-11 23:58:00,63.38,63.38,63.35,63.375,109000000.0
2009-03-11 23:59:00,63.375,63.375,63.32,63.32,149600000.0
2009-03-12 00:00:00,63.32,63.36,63.32,63.35,48800000.0
2009-03-12 00:01:00,63.36,63.36,63.35,63.355,43200000.0
2009-03-12 00:02:00,63.365,63.37,63.35,63.37,33200000.0
2009-03-12 00:03:00,63.37,63.37,63.35,63.36,66400000.0
2009-03-12 00:04:00,63.36,63.36,63.35,63.355,49600000.0
2009-03-12 00:05:00,63.355,63.38,63.355,63.375,61000000.0
2009-03-12 00:06:00,63.375,63.39,63.37,63.385,92400000.0
2009-03-12 00:07:00,63.385,63.4,63.38,63.4,74600000.0
2009-03-12 00:08:00,63.39,63.4,63.39,63.39,34400000.0
2009-03-12 00:09:00,63.4,63.4,63.39,63.39,13400000.0
2009-03-12 00:10:00,63.395,63.41,63.39,63.4,66600000.0
2009-03-12 00:11:00,63.41,63.41,63.38,63.395,53800000.0
2009-03-12 00:12:00,63.395,63.41,63.385,63.405,88200000.0
2009-03-12 00:13:00,63.4,63.43,63.4,63.43,69200000.0
2009-03-12 00:14:00,63.43,63.45,63.43,63.445,102000000.0
2009-03-12 00:15:00,63.45,63.45,63.44,63.44,42600000.0
2009-03-12 00:16:00,63.44,63.44,63.44,63.44,31000000.0
2009-03-12 00:17:00,63.44,63.44,63.43,63.44,17000000.0
2009-03-12 00:18:00,63.44,63.47,63.435,63.445,82200000.0
2009-03-12 00:19:00,63.45,63.45,63.425,63.44,16600000.0
2009-03-12 00:20:00,63.44,63.44,63.44,63.44,3400000.0
2009-03-12 00:21:00,63.44,63.48,63.415,63.42,140800000.0
2009-03-12 00:22:00,63.42,63.42,63.39,63.39,32200000.0
2009-03-12 00:23:00,63.41,63.41,63.39,63.39,3400000.0
2009-03-12 00:24:00,63.39,63.39,63.36,63.36,18200000.0
2009-03-12 00:25:00,63.365,63.37,63.365,63.37,26200000.0
2009-03-12 00:26:00,63.375,63.385,63.375,63.385,64400000.0
2009-03-12 00:27:00,63.39,63.41,63.38,63.41,47800000.0
2009-03-12 00:28:00,63.41,63.41,63.39,63.39,10800000.0
2009-03-12 00:29:00,63.39,63.4,63.35,63.385,75200000.0
2009-03-12 00:30:00,63.36,63.36,63.31,63.35,139600000.0
2009-03-12 00:31:00,63.355,63.375,63.355,63.375,17000000.0
2009-03-12 00:32:00,63.375,63.375,63.365,63.375,25000000.0
2009-03-12 00:33:00,63.37,63.415,63.37,63.395,129400000.0
2009-03-12 00:34:00,63.4,63.4,63.39,63.39,17000000.0
2009-03-12 00:35:00,63.39,63.395,63.37,63.37,77000000.0
2009-03-12 00:36:00,63.37,63.37,63.355,63.36,132400000.0
2009-03-12 00:37:00,63.355,63.355,63.345,63.355,74400000.0
2009-03-12 00:38:00,63.345,63.35,63.3,63.34,109000000.0
2009-03-12 00:39:00,63.34,63.34,63.34,63.34,8000000.0
2009-03-12 00:40:00,63.34,63.37,63.33,63.37,142600000.0
2009-03-12 00:41:00,63.37,63.37,63.305,63.345,83200000.0
2009-03-12 00:42:00,63.336,63.35,63.319,63.334,142800000.0
2009-03-12 00:43:00,63.35,63.35,63.35,63.35,6800000.0
2009-03-12 00:44:00,63.34,63.355,63.34,63.34,21000000.0
2009-03-12 00:45:00,63.34,63.35,63.31,63.32,46200000.0
2009-03-12 00:46:00,63.32,63.33,63.31,63.32,43200000.0
2009-03-12 00:47:00,63.315,63.33,63.315,63.33,15800000.0
2009-03-12 00:48:00,63.32,63.33,63.32,63.33,37400000.0
2009-03-12 00:49:00,63.33,63.33,63.32,63.32,29400000.0
2009-03-12 00:50:00,63.33,63.33,63.26,63.3,49400000.0
2009-03-12 00:51:00,63.3,63.32,63.295,63.32,91800000.0
2009-03-12 00:52:00,63.32,63.325,63.32,63.32,74800000.0
2009-03-12 00:53:00,63.33,63.33,63.32,63.325,72000000.0
2009-03-12 00:54:00,63.32,63.33,63.315,63.33,86600000.0
2009-03-12 00:55:00,63.33,63.33,63.31,63.33,65800000.0
2009-03-12 00:56:00,63.33,63.34,63.3,63.3,24200000.0
2009-03-12 00:57:00,63.3,63.32,63.3,63.32,17000000.0
2009-03-12 00:58:00,63.32,63.32,63.31,63.31,24800000.0
2009-03-12 00:59:00,63.32,63.32,63.31,63.32,6600000.0
2009-03-12 01:00:00,63.31,63.32,63.31,63.315,18600000.0
2009-03-12 01:01:00,63.31,63.32,63.31,63.32,20600000.0
2009-03-12 01:02:00,63.33,63.34,63.31,63.31,53200000.0
2009-03-12 01:03:00,63.31,63.32,63.31,63.315,34000000.0
2009-03-12 01:04:00,63.31,63.31,63.3,63.305,95200000.0
2009-03-12 01:05:00,63.3,63.31,63.295,63.31,59400000.0
2009-03-12 01:06:00,63.3,63.3,63.285,63.285,114400000.0
2009-03-12 01:07:00,63.285,63.295,63.245,63.255,135000000.0
2009-03-12 01:08:00,63.25,63.25,63.24,63.25,30000000.0
2009-03-12 01:09:00,63.25,63.25,63.22,63.24,30600000.0
2009-03-12 01:10:00,63.23,63.24,63.23,63.24,95200000.0
2009-03-12 01:11:00,63.24,63.24,63.23,63.23,70600000.0
2009-03-12 01:12:00,63.23,63.25,63.23,63.25,24600000.0
2009-03-12 01:13:00,63.25,63.25,63.24,63.24,69600000.0
2009-03-12 01:14:00,63.245,63.26,63.245,63.26,34600000.0
2009-03-12 01:15:00,63.25,63.365,63.25,63.3,219600000.0
2009-03-12 01:16:00,63.3,63.31,63.27,63.29,80400000.0
2009-03-12 01:17:00,63.28,63.3,63.28,63.3,31200000.0
2009-03-12 01:18:00,63.3,63.3,63.29,63.29,5000000.0
2009-03-12 01:19:00,63.29,63.29,63.225,63.255,83400000.0
2009-03-12 01:20:00,63.255,63.255,63.24,63.25,20400000.0
2009-03-12 01:21:00,63.245,63.25,63.245,63.25,38800000.0
2009-03-12 01:22:00,63.25,63.255,63.245,63.245,70400000.0
2009-03-12 01:23:00,63.245,63.26,63.245,63.26,112600000.0
2009-03-12 01:24:00,63.255,63.26,63.245,63.25,63600000.0
2009-03-12 01:25:00,63.25,63.255,63.25,63.255,37400000.0
2009-03-12 01:26:00,63.26,63.275,63.26,63.27,71800000.0
2009-03-12 01:27:00,63.27,63.28,63.27,63.28,4600000.0
2009-03-12 01:28:00,63.28,63.28,63.225,63.225,56300000.0
2009-03-12 01:29:00,63.23,63.26,63.225,63.23,53800000.0
2009-03-12 01:30:00,63.225,63.23,63.215,63.23,15600000.0
2009-03-12 01:31:00,63.23,63.23,63.21,63.215,36800000.0
2009-03-12 01:32:00,63.21,63.28,63.21,63.25,186000000.0
2009-03-12 01:33:00,63.25,63.27,63.245,63.27,69800000.0
2009-03-12 01:34:00,63.27,63.27,63.27,63.27,3600000.0
2009-03-12 01:35:00,63.25,63.25,63.21,63.21,81000000.0
2009-03-12 01:36:00,63.205,63.23,63.19,63.23,118600000.0
2009-03-12 01:37:00,63.23,63.23,63.185,63.195,93000000.0
2009-03-12 01:38:00,63.21,63.21,63.19,63.19,14600000.0
2009-03-12 01:39:00,63.2,63.2,63.17,63.175,57800000.0
2009-03-12 01:40:00,63.17,63.18,63.155,63.155,50200000.0
2009-03-12 01:41:00,63.15,63.16,63.11,63.15,136100000.0
2009-03-12 01:42:00,63.15,63.18,63.14,63.17,61600000.0
2009-03-12 01:43:00,63.17,63.18,63.15,63.16,98600000.0
2009-03-12 01:44:00,63.17,63.17,63.16,63.17,28800000.0
2009-03-12 01:45:00,63.17,63.17,63.12,63.135,74200000.0
2009-03-12 01:46:00,63.135,63.135,63.105,63.13,133400000.0
2009-03-12 01:47:00,63.13,63.135,63.125,63.125,121000000.0
2009-03-12 01:48:00,63.125,63.13,63.11,63.13,103400000.0
2009-03-12 01:49:00,63.12,63.13,63.115,63.12,42800000.0
2009-03-12 01:50:00,63.12,63.12,62.975,63.005,443400000.0
2009-03-12 01:51:00,63.02,63.045,62.985,62.985,386000000.0
2009-03-12 01:52:00,62.97,63.005,62.95,63.005,240400000.0
2009-03-12 01:53:00,63.01,63.01,62.98,63.0,216200000.0
2009-03-12 01:54:00,63.0,63.02,62.995,62.995,46800000.0
2009-03-12 01:55:00,63.02,63.02,62.945,62.975,64900000.0
2009-03-12 01:56:00,62.98,62.99,62.975,62.98,44000000.0
2009-03-12 01:57:00,62.985,62.985,62.975,62.98,63000000.0
2009-03-12 01:58:00,62.985,63.03,62.98,62.995,168600000.0
2009-03-12 01:59:00,62.99,63.005,62.985,62.995,132400000.0
2009-03-12 02:00:00,63.0,63.03,62.96,63.03,160000000.0
2009-03-12 02:01:00,63.035,63.035,63.02,63.02,27400000.0
2009-03-12 02:02:00,63.02,63.03,62.99,62.99,174000000.0
2009-03-12 02:03:00,62.99,63.005,62.985,62.99,192200000.0
2009-03-12 02:04:00,62.99,62.99,62.89,62.94,132800000.0
2009-03-12 02:05:00,62.935,62.955,62.915,62.915,277400000.0
2009-03-12 02:06:00,62.915,62.92,62.865,62.915,358800000.0
2009-03-12 02:07:00,62.91,62.95,62.91,62.935,206200000.0
2009-03-12 02:08:00,62.935,62.94,62.885,62.89,335000000.0
2009-03-12 02:09:00,62.885,62.91,62.885,62.91,270400000.0
2009-03-12 02:10:00,62.905,62.915,62.865,62.87,280000000.0
2009-03-12 02:11:00,62.875,62.89,62.875,62.89,109600000.0
2009-03-12 02:12:00,62.885,62.94,62.88,62.905,256000000.0
2009-03-12 02:13:00,62.905,62.92,62.88,62.92,230400000.0
2009-03-12 02:14:00,62.915,62.92,62.895,62.915,66000000.0
2009-03-12 02:15:00,62.92,62.92,62.91,62.92,93400000.0
2009-03-12 02:16:00,62.92,62.945,62.92,62.945,64000000.0
2009-03-12 02:17:00,62.94,62.945,62.925,62.94,138000000.0
2009-03-12 02:18:00,62.945,62.96,62.935,62.96,150000000.0
2009-03-12 02:19:00,62.94,62.955,62.93,62.95,263200000.0
2009-03-12 02:20:00,62.95,62.96,62.92,62.95,352800000.0
2009-03-12 02:21:00,62.95,62.96,62.945,62.955,162000000.0
2009-03-12 02:22:00,62.955,62.995,62.955,62.98,293000000.0
2009-03-12 02:23:00,62.985,63.0,62.97,62.995,245400000.0
2009-03-12 02:24:00,62.995,63.01,62.98,62.985,146800000.0
2009-03-12 02:25:00,62.985,62.995,62.97,62.985,228000000.0
2009-03-12 02:26:00,62.99,62.995,62.975,62.975,131400000.0
2009-03-12 02:27:00,62.975,62.98,62.965,62.965,72600000.0
2009-03-12 02:28:00,62.965,62.97,62.965,62.97,42800000.0
2009-03-12 02:29:00,62.965,62.995,62.955,62.955,175800000.0
2009-03-12 02:30:00,62.955,63.305,62.865,62.905,387400000.0
2009-03-12 02:31:00,62.91,63.005,62.885,62.965,422000000.0
2009-03-12 02:32:00,62.965,63.055,62.965,63.03,327800000.0
2009-03-12 02:33:00,63.04,63.1,63.04,63.08,346000000.0
2009-03-12 02:34:00,63.08,63.145,63.07,63.125,577000000.0
2009-03-12 02:35:00,63.13,63.18,63.12,63.18,403400000.0
2009-03-12 02:36:00,63.185,63.2,63.155,63.16,352800000.0
2009-03-12 02:37:00,63.16,63.16,63.09,63.09,326200000.0
2009-03-12 02:38:00,63.09,63.1,63.06,63.09,286000000.0
2009-03-12 02:39:00,63.095,63.11,63.085,63.105,144400000.0
2009-03-12 02:40:00,63.105,63.13,63.105,63.12,164400000.0
2009-03-12 02:41:00,63.12,63.14,63.12,63.135,137000000.0
2009-03-12 02:42:00,63.135,63.185,63.135,63.185,127000000.0
2009-03-12 02:43:00,63.185,63.19,63.17,63.175,110400000.0
2009-03-12 02:44:00,63.175,63.2,63.17,63.2,138400000.0
2009-03-12 02:45:00,63.2,63.225,63.18,63.2,279400000.0
2009-03-12 02:46:00,63.205,63.24,63.195,63.24,242800000.0
2009-03-12 02:47:00,63.24,63.335,63.225,63.325,372400000.0
2009-03-12 02:48:00,63.355,63.365,63.335,63.35,272400000.0
2009-03-12 02:49:00,63.35,63.38,63.335,63.335,344200000.0
2009-03-12 02:50:00,63.335,63.34,63.225,63.245,280600000.0
2009-03-12 02:51:00,63.235,63.285,63.215,63.265,309500000.0
2009-03-12 02:52:00,63.265,63.28,63.265,63.28,43200000.0
2009-03-12 02:53:00,63.295,63.33,63.29,63.305,249000000.0
2009-03-12 02:54:00,63.305,63.315,63.245,63.3,380400000.0
2009-03-12 02:55:00,63.295,63.33,63.29,63.31,331600000.0
2009-03-12 02:56:00,63.305,63.335,63.3,63.3,300500000.0
2009-03-12 02:57:00,63.305,63.315,63.26,63.26,208600000.0
2009-03-12 02:58:00,63.26,63.265,63.21,63.215,224800000.0
2009-03-12 02:59:00,63.215,63.285,63.215,63.275,313400000.0
2009-03-12 03:00:00,63.27,63.28,63.24,63.24,244200000.0
2009-03-12 03:01:00,63.24,63.245,63.22,63.22,62000000.0
2009-03-12 03:02:00,63.21,63.215,63.2,63.205,234800000.0
2009-03-12 03:03:00,63.2,63.21,63.17,63.17,139000000.0
2009-03-12 03:04:00,63.17,63.185,63.15,63.15,168400000.0
2009-03-12 03:05:00,63.145,63.15,63.125,63.13,431000000.0
2009-03-12 03:06:00,63.13,63.15,63.13,63.14,192400000.0
2009-03-12 03:07:00,63.14,63.22,63.135,63.185,389000000.0
2009-03-12 03:08:00,63.185,63.19,63.125,63.125,281400000.0
2009-03-12 03:09:00,63.125,63.13,63.12,63.12,164000000.0
2009-03-12 03:10:00,63.12,63.14,63.035,63.035,399800000.0
2009-03-12 03:11:00,63.03,63.065,63.02,63.06,459200000.0
2009-03-12 03:12:00,63.06,63.11,63.055,63.075,245600000.0
2009-03-12 03:13:00,63.075,63.075,62.985,63.045,399600000.0
2009-03-12 03:14:00,63.05,63.09,63.03,63.04,463200000.0
2009-03-12 03:15:00,63.05,63.06,63.0,63.035,359600000.0
2009-03-12 03:16:00,63.03,63.03,62.965,62.98,271200000.0
2009-03-12 03:17:00,62.98,63.005,62.98,63.005,297400000.0
2009-03-12 03:18:00,63.005,63.01,62.975,62.98,155400000.0
2009-03-12 03:19:00,62.975,62.975,62.905,62.915,417400000.0
2009-03-12 03:20:00,62.92,62.92,62.875,62.9,370000000.0
2009-03-12 03:21:00,62.9,62.935,62.89,62.935,317000000.0
2009-03-12 03:22:00,62.93,62.96,62.88,62.88,367400000.0
2009-03-12 03:23:00,62.88,62.92,62.865,62.9,301400000.0
2009-03-12 03:24:00,62.905,62.92,62.885,62.895,334600000.0
2009-03-12 03:25:00,62.9,62.92,62.845,62.86,339000000.0
2009-03-12 03:26:00,62.865,62.875,62.84,62.84,282800000.0
2009-03-12 03:27:00,62.845,62.935,62.845,62.915,346800000.0
2009-03-12 03:28:00,62.915,62.955,62.905,62.915,184200000.0
2009-03-12 03:29:00,62.91,62.93,62.9,62.92,258400000.0
2009-03-12 03:30:00,62.925,62.925,62.88,62.895,200800000.0
2009-03-12 03:31:00,62.9,62.9,62.82,62.85,395800000.0
2009-03-12 03:32:00,62.835,62.86,62.835,62.86,260600000.0
2009-03-12 03:33:00,62.86,62.865,62.835,62.855,292600000.0
2009-03-12 03:34:00,62.86,62.86,62.835,62.855,338400000.0
2009-03-12 03:35:00,62.85,62.87,62.85,62.865,152000000.0
2009-03-12 03:36:00,62.865,62.905,62.865,62.895,183600000.0
2009-03-12 03:37:00,62.915,62.94,62.9,62.94,223200000.0
2009-03-12 03:38:00,62.945,62.945,62.945,62.945,30600000.0
2009-03-12 03:39:00,62.945,62.945,62.915,62.915,193800000.0
2009-03-12 03:40:00,62.915,62.915,62.89,62.905,289800000.0
2009-03-12 03:41:00,62.905,62.92,62.9,62.91,124200000.0
2009-03-12 03:42:00,62.915,62.925,62.915,62.925,148000000.0
2009-03-12 03:43:00,62.925,62.945,62.925,62.945,163400000.0
2009-03-12 03:44:00,62.95,62.955,62.935,62.935,159200000.0
2009-03-12 03:45:00,62.935,62.95,62.93,62.95,133600000.0
2009-03-12 03:46:00,62.95,62.965,62.945,62.96,223400000.0
2009-03-12 03:47:00,62.96,62.97,62.94,62.945,266200000.0
2009-03-12 03:48:00,62.945,62.95,62.925,62.925,300200000.0
2009-03-12 03:49:00,62.925,62.93,62.905,62.905,186200000.0
2009-03-12 03:50:00,62.905,62.915,62.895,62.895,203600000.0
2009-03-12 03:51:00,62.91,62.91,62.895,62.905,107800000.0
2009-03-12 03:52:00,62.905,62.915,62.895,62.915,113400000.0
2009-03-12 03:53:00,62.915,62.915,62.895,62.895,67600000.0
2009-03-12 03:54:00,62.885,62.9,62.885,62.9,147200000.0
2009-03-12 03:55:00,62.9,62.915,62.88,62.91,171400000.0
2009-03-12 03:56:00,62.915,62.925,62.915,62.925,104600000.0
2009-03-12 03:57:00,62.925,62.945,62.925,62.93,55400000.0
2009-03-12 03:58:00,62.93,62.94,62.925,62.925,49800000.0
2009-03-12 03:59:00,62.925,62.925,62.915,62.925,103000000.0
2009-03-12 04:00:00,62.925,62.93,62.89,62.895,197800000.0
2009-03-12 04:01:00,62.895,62.9,62.865,62.865,215800000.0
2009-03-12 04:02:00,62.865,62.875,62.78,62.82,302200000.0
2009-03-12 04:03:00,62.82,62.895,62.8,62.895,247600000.0
2009-03-12 04:04:00,62.91,62.94,62.875,62.88,167400000.0
2009-03-12 04:05:00,62.875,62.945,62.875,62.94,210200000.0
2009-03-12 04:06:00,62.95,62.99,62.935,62.96,240800000.0
2009-03-12 04:07:00,62.96,62.96,62.925,62.925,73600000.0
2009-03-12 04:08:00,62.925,62.93,62.91,62.91,53200000.0
2009-03-12 04:09:00,62.915,62.925,62.905,62.915,104400000.0
2009-03-12 04:10:00,62.91,62.92,62.91,62.915,111200000.0
2009-03-12 04:11:00,62.915,62.92,62.91,62.92,115800000.0
2009-03-12 04:12:00,62.92,62.98,62.915,62.98,287200000.0
2009-03-12 04:13:00,62.98,62.99,62.97,62.99,83400000.0
2009-03-12 04:14:00,62.99,62.99,62.94,62.945,197200000.0
2009-03-12 04:15:00,62.945,62.95,62.915,62.92,236400000.0
2009-03-12 04:16:00,62.925,62.935,62.895,62.925,215600000.0
2009-03-12 04:17:00,62.92,62.92,62.89,62.9,329800000.0
2009-03-12 04:18:00,62.9,62.905,62.875,62.9,351200000.0
2009-03-12 04:19:00,62.9,62.905,62.865,62.87,110200000.0
2009-03-12 04:20:00,62.87,62.87,62.81,62.82,293400000.0
2009-03-12 04:21:00,62.815,62.845,62.79,62.84,359200000.0
2009-03-12 04:22:00,62.85,62.855,62.835,62.84,111600000.0
2009-03-12 04:23:00,62.835,62.88,62.825,62.88,167400000.0
2009-03-12 04:24:00,62.88,62.885,62.845,62.885,224000000.0
2009-03-12 04:25:00,62.885,62.89,62.88,62.885,152400000.0
2009-03-12 04:26:00,62.885,62.895,62.865,62.875,315400000.0
2009-03-12 04:27:00,62.875,62.92,62.87,62.91,271200000.0
2009-03-12 04:28:00,62.905,62.91,62.895,62.895,101200000.0
2009-03-12 04:29:00,62.89,62.9,62.885,62.9,182200000.0
2009-03-12 04:30:00,62.895,62.895,62.865,62.87,234000000.0
2009-03-12 04:31:00,62.865,62.895,62.865,62.885,206000000.0
2009-03-12 04:32:00,62.885,62.905,62.885,62.895,264200000.0
2009-03-12 04:33:00,62.895,62.905,62.89,62.9,197400000.0
2009-03-12 04:34:00,62.9,62.92,62.895,62.91,157600000.0
2009-03-12 04:35:00,62.91,62.925,62.91,62.92,103400000.0
2009-03-12 04:36:00,62.92,62.92,62.875,62.885,281200000.0
2009-03-12 04:37:00,62.885,62.905,62.875,62.89,342200000.0
2009-03-12 04:38:00,62.89,62.905,62.88,62.895,209600000.0
2009-03-12 04:39:00,62.895,62.895,62.86,62.87,188400000.0
2009-03-12 04:40:00,62.865,62.885,62.86,62.87,114000000.0
2009-03-12 04:41:00,62.87,62.875,62.87,62.87,101200000.0
2009-03-12 04:42:00,62.87,62.885,62.865,62.87,50200000.0
2009-03-12 04:43:00,62.87,62.88,62.855,62.88,55600000.0
2009-03-12 04:44:00,62.875,62.89,62.87,62.88,98000000.0
2009-03-12 04:45:00,62.885,62.89,62.86,62.865,147400000.0
2009-03-12 04:46:00,62.865,62.87,62.855,62.86,151800000.0
2009-03-12 04:47:00,62.86,62.87,62.86,62.865,88800000.0
2009-03-12 04:48:00,62.87,62.87,62.835,62.85,174800000.0
2009-03-12 04:49:00,62.85,62.86,62.835,62.855,228600000.0
2009-03-12 04:50:00,62.85,62.86,62.845,62.845,44000000.0
2009-03-12 04:51:00,62.845,62.845,62.83,62.845,86800000.0
2009-03-12 04:52:00,62.845,62.845,62.805,62.825,211600000.0
2009-03-12 04:53:00,62.82,62.85,62.82,62.845,352800000.0
2009-03-12 04:54:00,62.84,62.855,62.83,62.84,266800000.0
2009-03-12 04:55:00,62.84,62.84,62.8,62.8,264200000.0
2009-03-12 04:56:00,62.8,62.82,62.78,62.82,121600000.0
2009-03-12 04:57:00,62.815,62.83,62.815,62.825,162800000.0
2009-03-12 04:58:00,62.825,62.835,62.82,62.835,142000000.0
2009-03-12 04:59:00,62.835,62.855,62.83,62.85,208200000.0
2009-03-12 05:00:00,62.84,62.84,62.825,62.825,85200000.0
2009-03-12 05:01:00,62.825,62.835,62.825,62.835,65200000.0
2009-03-12 05:02:00,62.835,62.855,62.835,62.855,113000000.0
2009-03-12 05:03:00,62.855,62.855,62.825,62.83,210200000.0
2009-03-12 05:04:00,62.83,62.845,62.81,62.82,133400000.0
2009-03-12 05:05:00,62.82,62.835,62.82,62.83,70000000.0
2009-03-12 05:06:00,62.84,62.845,62.765,62.78,358400000.0
2009-03-12 05:07:00,62.79,62.79,62.765,62.775,240200000.0
2009-03-12 05:08:00,62.77,62.79,62.725,62.725,331000000.0
2009-03-12 05:09:00,62.755,62.76,62.69,62.69,434400000.0
2009-03-12 05:10:00,62.69,62.73,62.69,62.725,310400000.0
2009-03-12 05:11:00,62.725,62.74,62.705,62.71,206200000.0
2009-03-12 05:12:00,62.705,62.725,62.7,62.705,180200000.0
2009-03-12 05:13:00,62.71,62.725,62.7,62.705,184000000.0
2009-03-12 05:14:00,62.705,62.71,62.565,62.62,218800000.0
2009-03-12 05:15:00,62.615,62.63,62.55,62.55,291000000.0
2009-03-12 05:16:00,62.545,62.575,62.54,62.575,355000000.0
2009-03-12 05:17:00,62.575,62.61,62.555,62.61,340600000.0
2009-03-12 05:18:00,62.615,62.615,62.58,62.595,186600000.0
2009-03-12 05:19:00,62.59,62.605,62.58,62.595,210400000.0
2009-03-12 05:20:00,62.595,62.595,62.535,62.535,278400000.0
2009-03-12 05:21:00,62.52,62.535,62.46,62.51,476600000.0
2009-03-12 05:22:00,62.51,62.53,62.455,62.5,557400000.0
2009-03-12 05:23:00,62.5,62.505,62.46,62.48,488600000.0
2009-03-12 05:24:00,62.48,62.53,62.475,62.515,276000000.0
2009-03-12 05:25:00,62.525,62.525,62.49,62.51,229400000.0
2009-03-12 05:26:00,62.515,62.52,62.505,62.52,166800000.0
2009-03-12 05:27:00,62.52,62.525,62.485,62.505,403400000.0
2009-03-12 05:28:00,62.505,62.555,62.505,62.54,251200000.0
2009-03-12 05:29:00,62.54,62.54,62.505,62.52,192200000.0
2009-03-12 05:30:00,62.515,62.52,62.45,62.455,154400000.0
2009-03-12 05:31:00,62.455,62.48,62.445,62.45,311800002.0
2009-03-12 05:32:00,62.45,62.45,62.39,62.42,276000000.0
2009-03-12 05:33:00,62.42,62.46,62.415,62.43,162600000.0
2009-03-12 05:34:00,62.43,62.47,62.43,62.445,347800000.0
2009-03-12 05:35:00,62.445,62.47,62.435,62.445,237600001.0
2009-03-12 05:36:00,62.445,62.445,62.37,62.41,454600000.0
2009-03-12 05:37:00,62.405,62.44,62.355,62.36,427600000.0
2009-03-12 05:38:00,62.36,62.41,62.35,62.4,491600000.0
2009-03-12 05:39:00,62.41,62.435,62.39,62.415,277600000.0
2009-03-12 05:40:00,62.42,62.485,62.42,62.485,337400000.0
2009-03-12 05:41:00,62.49,62.545,62.44,62.485,243000000.0
2009-03-12 05:42:00,62.49,62.49,62.405,62.445,334600000.0
2009-03-12 05:43:00,62.44,62.46,62.405,62.455,274500000.0
2009-03-12 05:44:00,62.455,62.535,62.455,62.525,170000000.0
2009-03-12 05:45:00,62.525,62.525,62.425,62.46,335400000.0
2009-03-12 05:46:00,62.455,62.46,62.42,62.445,272800000.0
2009-03-12 05:47:00,62.445,62.45,62.425,62.425,131400000.0
2009-03-12 05:48:00,62.435,62.445,62.425,62.435,218000000.0
2009-03-12 05:49:00,62.435,62.465,62.435,62.46,243200000.0
2009-03-12 05:50:00,62.46,62.46,62.415,62.415,171800000.0
2009-03-12 05:51:00,62.42,62.42,62.395,62.395,211600000.0
2009-03-12 05:52:00,62.395,62.395,62.365,62.37,247600000.0
2009-03-12 05:53:00,62.38,62.395,62.365,62.38,223200000.0
2009-03-12 05:54:00,62.385,62.415,62.37,62.4,296000000.0
2009-03-12 05:55:00,62.39,62.425,62.39,62.41,172600000.0
2009-03-12 05:56:00,62.42,62.42,62.345,62.36,274000000.0
2009-03-12 05:57:00,62.355,62.39,62.355,62.365,242800000.0
2009-03-12 05:58:00,62.365,62.365,62.345,62.36,115600000.0
2009-03-12 05:59:00,62.355,62.355,62.335,62.355,150800000.0
2009-03-12 06:00:00,62.36,62.365,62.345,62.345,205400000.0
2009-03-12 06:01:00,62.35,62.35,62.315,62.35,260400000.0
2009-03-12 06:02:00,62.35,62.365,62.35,62.365,58200000.0
2009-03-12 06:03:00,62.355,62.4,62.355,62.4,241200000.0
2009-03-12 06:04:00,62.395,62.42,62.395,62.4,137400000.0
2009-03-12 06:05:00,62.405,62.415,62.395,62.405,140000000.0
2009-03-12 06:06:00,62.4,62.415,62.395,62.405,85200000.0
2009-03-12 06:07:00,62.41,62.44,62.405,62.405,132200000.0
2009-03-12 06:08:00,62.405,62.42,62.385,62.4,163200000.0
2009-03-12 06:09:00,62.4,62.41,62.36,62.405,275400000.0
2009-03-12 06:10:00,62.405,62.41,62.37,62.375,188800000.0
2009-03-12 06:11:00,62.38,62.405,62.355,62.4,266400000.0
2009-03-12 06:12:00,62.4,62.42,62.395,62.415,88800000.0
2009-03-12 06:13:00,62.41,62.41,62.385,62.395,83000000.0
2009-03-12 06:14:00,62.395,62.46,62.385,62.46,174800000.0
2009-03-12 06:15:00,62.46,62.46,62.42,62.425,254000000.0
2009-03-12 06:16:00,62.425,62.43,62.405,62.42,211200000.0
2009-03-12 06:17:00,62.415,62.435,62.4,62.415,258000000.0
2009-03-12 06:18:00,62.41,62.42,62.375,62.41,258800000.0
2009-03-12 06:19:00,62.405,62.41,62.385,62.41,156200000.0
2009-03-12 06:20:00,62.415,62.43,62.38,62.39,258600000.0
2009-03-12 06:21:00,62.395,62.395,62.375,62.395,109400000.0
2009-03-12 06:22:00,62.395,62.395,62.345,62.355,296400000.0
2009-03-12 06:23:00,62.36,62.36,62.335,62.355,250200000.0
2009-03-12 06:24:00,62.35,62.395,62.35,62.355,290000000.0
2009-03-12 06:25:00,62.355,62.355,62.325,62.345,182000000.0
2009-03-12 06:26:00,62.34,62.375,62.34,62.375,155200000.0
2009-03-12 06:27:00,62.375,62.38,62.35,62.37,191200000.0
2009-03-12 06:28:00,62.37,62.375,62.37,62.375,44200000.0
2009-03-12 06:29:00,62.385,62.395,62.38,62.39,93400000.0
2009-03-12 06:30:00,62.39,62.39,62.335,62.345,93800000.0
2009-03-12 06:31:00,62.35,62.36,62.345,62.345,97000000.0
2009-03-12 06:32:00,62.345,62.355,62.345,62.345,101800000.0
2009-03-12 06:33:00,62.355,62.355,62.325,62.335,179600000.0
2009-03-12 06:34:00,62.335,62.35,62.33,62.345,96200000.0
2009-03-12 06:35:00,62.34,62.34,62.295,62.315,171800000.0
2009-03-12 06:36:00,62.31,62.32,62.29,62.31,241800000.0
2009-03-12 06:37:00,62.31,62.315,62.29,62.3,220000000.0
2009-03-12 06:38:00,62.295,62.295,62.285,62.295,105400000.0
2009-03-12 06:39:00,62.295,62.295,62.27,62.28,170800000.0
2009-03-12 06:40:00,62.28,62.305,62.28,62.305,103200000.0
2009-03-12 06:41:00,62.305,62.34,62.305,62.32,149600000.0
2009-03-12 06:42:00,62.32,62.32,62.24,62.275,262600000.0
2009-03-12 06:43:00,62.275,62.32,62.275,62.295,221600000.0
2009-03-12 06:44:00,62.285,62.295,62.275,62.28,256600000.0
2009-03-12 06:45:00,62.28,62.305,62.26,62.3,189200000.0
2009-03-12 06:46:00,62.3,62.335,62.28,62.325,257800000.0
2009-03-12 06:47:00,62.325,62.355,62.325,62.345,197400000.0
2009-03-12 06:48:00,62.345,62.35,62.34,62.345,68000000.0
2009-03-12 06:49:00,62.345,62.345,62.33,62.33,85800000.0
2009-03-12 06:50:00,62.34,62.37,62.325,62.37,191600000.0
2009-03-12 06:51:00,62.37,62.39,62.365,62.39,78200000.0
2009-03-12 06:52:00,62.395,62.41,62.37,62.385,232400000.0
2009-03-12 06:53:00,62.39,62.39,62.365,62.375,158200000.0
2009-03-12 06:54:00,62.375,62.39,62.325,62.335,256800000.0
2009-03-12 06:55:00,62.345,62.36,62.325,62.335,232200000.0
2009-03-12 06:56:00,62.34,62.36,62.315,62.345,219200000.0
2009-03-12 06:57:00,62.345,62.385,62.34,62.38,155600000.0
2009-03-12 06:58:00,62.375,62.375,62.34,62.35,143200000.0
2009-03-12 06:59:00,62.355,62.355,62.34,62.345,60000000.0
2009-03-12 07:00:00,62.345,62.355,62.335,62.345,107800000.0
2009-03-12 07:01:00,62.345,62.35,62.335,62.345,82600000.0
2009-03-12 07:02:00,62.345,62.355,62.34,62.35,39600000.0
2009-03-12 07:03:00,62.35,62.36,62.345,62.36,170800000.0
2009-03-12 07:04:00,62.36,62.36,62.335,62.34,49200000.0
2009-03-12 07:05:00,62.34,62.34,62.33,62.335,73800000.0
2009-03-12 07:06:00,62.335,62.345,62.325,62.335,142200000.0
2009-03-12 07:07:00,62.335,62.37,62.335,62.37,114400000.0
2009-03-12 07:08:00,62.375,62.39,62.37,62.38,228400000.0
2009-03-12 07:09:00,62.385,62.385,62.365,62.37,134000000.0
2009-03-12 07:10:00,62.37,62.4,62.37,62.4,96800000.0
2009-03-12 07:11:00,62.4,62.425,62.39,62.415,234000000.0
2009-03-12 07:12:00,62.41,62.415,62.395,62.41,249200000.0
2009-03-12 07:13:00,62.41,62.425,62.405,62.42,179000000.0
2009-03-12 07:14:00,62.42,62.455,62.415,62.445,155000000.0
2009-03-12 07:15:00,62.455,62.47,62.435,62.435,341000000.0
2009-03-12 07:16:00,62.435,62.44,62.42,62.42,105400000.0
2009-03-12 07:17:00,62.425,62.445,62.415,62.445,232800000.0
2009-03-12 07:18:00,62.44,62.46,62.44,62.46,97800000.0
2009-03-12 07:19:00,62.46,62.47,62.455,62.465,174000000.0
2009-03-12 07:20:00,62.47,62.51,62.47,62.5,276000000.0
2009-03-12 07:21:00,62.495,62.515,62.48,62.51,292200000.0
2009-03-12 07:22:00,62.51,62.545,62.45,62.46,391400000.0
2009-03-12 07:23:00,62.46,62.47,62.435,62.435,208600000.0
2009-03-12 07:24:00,62.43,62.455,62.43,62.44,162000000.0
2009-03-12 07:25:00,62.425,62.44,62.42,62.425,147000000.0
2009-03-12 07:26:00,62.43,62.445,62.43,62.445,95000000.0
2009-03-12 07:27:00,62.45,62.475,62.45,62.475,84200000.0
2009-03-12 07:28:00,62.475,62.5,62.465,62.49,252200000.0
2009-03-12 07:29:00,62.495,62.51,62.49,62.5,206800000.0
2009-03-12 07:30:00,62.505,62.51,62.5,62.51,83600000.0
2009-03-12 07:31:00,62.51,62.51,62.5,62.51,76000000.0
2009-03-12 07:32:00,62.51,62.51,62.475,62.49,156000000.0
2009-03-12 07:33:00,62.5,62.515,62.49,62.495,237400000.0
2009-03-12 07:34:00,62.49,62.5,62.475,62.475,207400000.0
2009-03-12 07:35:00,62.475,62.485,62.445,62.445,314600001.0
2009-03-12 07:36:00,62.445,62.455,62.43,62.45,259000000.0
2009-03-12 07:37:00,62.45,62.485,62.45,62.485,180400000.0
2009-03-12 07:38:00,62.5,62.5,62.485,62.485,122800000.0
2009-03-12 07:39:00,62.49,62.505,62.48,62.485,169000000.0
2009-03-12 07:40:00,62.485,62.515,62.485,62.51,290000000.0
2009-03-12 07:41:00,62.505,62.51,62.485,62.49,215400000.0
2009-03-12 07:42:00,62.5,62.505,62.48,62.48,241800000.0
2009-03-12 07:43:00,62.48,62.49,62.47,62.475,134600000.0
2009-03-12 07:44:00,62.475,62.475,62.455,62.465,145000000.0
2009-03-12 07:45:00,62.465,62.465,62.45,62.45,117200000.0
2009-03-12 07:46:00,62.45,62.465,62.425,62.44,261400000.0
2009-03-12 07:47:00,62.445,62.465,62.44,62.46,233200000.0
2009-03-12 07:48:00,62.45,62.465,62.44,62.445,238400000.0
2009-03-12 07:49:00,62.445,62.445,62.415,62.415,126200000.0
2009-03-12 07:50:00,62.415,62.435,62.41,62.415,92600000.0
2009-03-12 07:51:00,62.415,62.455,62.41,62.435,177400000.0
2009-03-12 07:52:00,62.425,62.46,62.425,62.46,123000000.0
2009-03-12 07:53:00,62.47,62.475,62.45,62.455,273000000.0
2009-03-12 07:54:00,62.455,62.46,62.41,62.43,318800000.0
2009-03-12 07:55:00,62.43,62.43,62.41,62.41,142400000.0
2009-03-12 07:56:00,62.415,62.445,62.415,62.435,167800000.0
2009-03-12 07:57:00,62.43,62.435,62.42,62.42,74200000.0
2009-03-12 07:58:00,62.42,62.43,62.375,62.375,163400000.0
2009-03-12 07:59:00,62.37,62.385,62.335,62.34,305600000.0
2009-03-12 08:00:00,62.36,62.385,62.265,62.365,350000000.0
2009-03-12 08:01:00,62.35,62.355,62.27,62.275,368200000.0
2009-03-12 08:02:00,62.265,62.265,62.135,62.155,353300000.0
2009-03-12 08:03:00,62.165,62.19,62.15,62.175,449800000.0
2009-03-12 08:04:00,62.175,62.18,62.11,62.16,538800000.0
2009-03-12 08:05:00,62.165,62.235,62.165,62.22,544000000.0
2009-03-12 08:06:00,62.225,62.235,62.165,62.165,438800001.0
2009-03-12 08:07:00,62.165,62.2,62.135,62.18,396499999.0
2009-03-12 08:08:00,62.185,62.21,62.165,62.18,308000000.0
2009-03-12 08:09:00,62.185,62.24,62.175,62.23,635400000.0
2009-03-12 08:10:00,62.23,62.255,62.22,62.225,425000000.0
2009-03-12 08:11:00,62.23,62.235,62.195,62.2,155200000.0
2009-03-12 08:12:00,62.195,62.24,62.195,62.215,261600000.0
2009-03-12 08:13:00,62.21,62.215,62.195,62.2,465400000.0
2009-03-12 08:14:00,62.2,62.225,62.195,62.22,265000000.0
2009-03-12 08:15:00,62.21,62.24,62.2,62.205,195200000.0
2009-03-12 08:16:00,62.21,62.245,62.21,62.245,230000000.0
2009-03-12 08:17:00,62.245,62.265,62.24,62.245,219400000.0
2009-03-12 08:18:00,62.245,62.26,62.235,62.24,245800000.0
2009-03-12 08:19:00,62.235,62.285,62.235,62.28,328600000.0
2009-03-12 08:20:00,62.28,62.285,62.23,62.23,300200000.0
2009-03-12 08:21:00,62.23,62.245,62.225,62.245,237200000.0
2009-03-12 08:22:00,62.245,62.25,62.195,62.195,263000000.0
2009-03-12 08:23:00,62.2,62.2,62.17,62.175,197400000.0
2009-03-12 08:24:00,62.17,62.185,62.17,62.185,111200000.0
2009-03-12 08:25:00,62.185,62.2,62.15,62.15,199000000.0
2009-03-12 08:26:00,62.145,62.18,62.135,62.135,294200000.0
2009-03-12 08:27:00,62.135,62.165,62.12,62.135,307200000.0
2009-03-12 08:28:00,62.135,62.145,62.07,62.12,471800000.0
2009-03-12 08:29:00,62.11,62.15,62.11,62.145,243000000.0
2009-03-12 08:30:00,62.14,62.185,62.14,62.175,171000000.0
2009-03-12 08:31:00,62.18,62.2,62.17,62.19,228000000.0
2009-03-12 08:32:00,62.19,62.2,62.175,62.195,278200000.0
2009-03-12 08:33:00,62.195,62.235,62.195,62.2,144000000.0
2009-03-12 08:34:00,62.2,62.235,62.2,62.22,247600000.0
2009-03-12 08:35:00,62.22,62.24,62.21,62.21,247600000.0
2009-03-12 08:36:00,62.215,62.225,62.21,62.21,148200000.0
2009-03-12 08:37:00,62.21,62.215,62.165,62.195,343000000.0
2009-03-12 08:38:00,62.2,62.23,62.175,62.205,406000000.0
2009-03-12 08:39:00,62.21,62.22,62.185,62.19,150800000.0
2009-03-12 08:40:00,62.205,62.21,62.205,62.21,12400000.0
2009-03-12 08:41:00,62.205,62.22,62.205,62.215,34000000.0
2009-03-12 08:42:00,62.21,62.21,62.13,62.13,234200000.0
2009-03-12 08:43:00,62.14,62.175,62.11,62.14,455200000.0
2009-03-12 08:44:00,62.14,62.195,62.125,62.145,463400000.0
2009-03-12 08:45:00,62.14,62.15,62.11,62.15,178200000.0
2009-03-12 08:46:00,62.155,62.165,62.06,62.08,385800000.0
2009-03-12 08:47:00,62.08,62.145,62.065,62.14,489400000.0
2009-03-12 08:48:00,62.145,62.175,62.09,62.105,375400000.0
2009-03-12 08:49:00,62.11,62.14,62.095,62.135,272000000.0
2009-03-12 08:50:00,62.13,62.14,62.105,62.14,279000000.0
2009-03-12 08:51:00,62.14,62.145,62.105,62.13,229400000.0
2009-03-12 08:52:00,62.11,62.155,62.105,62.155,161000000.0
2009-03-12 08:53:00,62.16,62.195,62.155,62.18,291600000.0
2009-03-12 08:54:00,62.15,62.185,62.145,62.175,181400000.0
2009-03-12 08:55:00,62.165,62.165,62.12,62.12,320400000.0
2009-03-12 08:56:00,62.12,62.155,62.12,62.13,335200000.0
2009-03-12 08:57:00,62.13,62.13,62.11,62.11,295200000.0
2009-03-12 08:58:00,62.115,62.14,62.095,62.1,314800000.0
2009-03-12 08:59:00,62.1,62.16,62.1,62.15,444800001.0
2009-03-12 09:00:00,62.15,62.195,62.14,62.17,392400000.0
2009-03-12 09:01:00,62.175,62.19,62.145,62.18,139800000.0
2009-03-12 09:02:00,62.185,62.21,62.175,62.21,151400000.0
2009-03-12 09:03:00,62.205,62.215,62.175,62.19,215600000.0
2009-03-12 09:04:00,62.175,62.185,62.17,62.18,79400000.0
2009-03-12 09:05:00,62.18,62.18,62.085,62.12,225600000.0
2009-03-12 09:06:00,62.125,62.14,62.12,62.14,170000000.0
2009-03-12 09:07:00,62.14,62.14,62.115,62.13,175400000.0
2009-03-12 09:08:00,62.13,62.13,62.07,62.085,264600001.0
2009-03-12 09:09:00,62.08,62.095,62.045,62.045,418000000.0
2009-03-12 09:10:00,62.055,62.065,62.04,62.065,349200000.0
2009-03-12 09:11:00,62.065,62.075,62.055,62.06,193600000.0
2009-03-12 09:12:00,62.05,62.085,62.045,62.085,204800000.0
2009-03-12 09:13:00,62.085,62.13,62.085,62.12,266400000.0
2009-03-12 09:14:00,62.12,62.145,62.095,62.135,421800000.0
2009-03-12 09:15:00,62.14,62.15,62.1,62.14,249600000.0
2009-03-12 09:16:00,62.13,62.175,62.13,62.16,310800000.0
2009-03-12 09:17:00,62.18,62.195,62.15,62.15,438600000.0
2009-03-12 09:18:00,62.15,62.185,62.145,62.155,472200000.0
2009-03-12 09:19:00,62.155,62.155,62.1,62.11,198200000.0
2009-03-12 09:20:00,62.13,62.14,62.08,62.08,233000000.0
2009-03-12 09:21:00,62.1,62.11,62.045,62.045,443200000.0
2009-03-12 09:22:00,62.05,62.07,62.03,62.07,311400000.0
2009-03-12 09:23:00,62.065,62.075,62.06,62.07,175000000.0
2009-03-12 09:24:00,62.065,62.11,62.065,62.095,257000000.0
2009-03-12 09:25:00,62.1,62.125,62.095,62.11,192200000.0
2009-03-12 09:26:00,62.11,62.125,62.095,62.11,319200000.0
2009-03-12 09:27:00,62.11,62.13,62.08,62.08,525400000.0
2009-03-12 09:28:00,62.085,62.085,62.045,62.045,306000000.0
2009-03-12 09:29:00,62.045,62.07,62.01,62.06,435600000.0
2009-03-12 09:30:00,62.07,62.09,62.065,62.07,328600000.0
2009-03-12 09:31:00,62.07,62.115,62.045,62.065,437000000.0
2009-03-12 09:32:00,62.065,62.065,61.96,61.98,281600000.0
2009-03-12 09:33:00,61.99,62.005,61.93,61.935,371400000.0
2009-03-12 09:34:00,61.94,62.005,61.905,61.955,524200000.0
2009-03-12 09:35:00,61.965,61.97,61.94,61.94,151400000.0
2009-03-12 09:36:00,61.94,61.94,61.855,61.865,519400000.0
2009-03-12 09:37:00,61.865,61.935,61.865,61.925,546600000.0
2009-03-12 09:38:00,61.93,62.035,61.91,62.035,470800000.0
2009-03-12 09:39:00,62.04,62.07,62.015,62.035,343400000.0
2009-03-12 09:40:00,62.035,62.07,62.03,62.06,519600000.0
2009-03-12 09:41:00,62.06,62.06,61.975,61.99,595400000.0
2009-03-12 09:42:00,61.99,62.01,61.945,61.95,468600000.0
2009-03-12 09:43:00,61.95,61.96,61.92,61.925,477600000.0
2009-03-12 09:44:00,61.93,61.94,61.905,61.935,506600000.0
2009-03-12 09:45:00,61.935,62.015,61.925,62.005,420200000.0
2009-03-12 09:46:00,62.005,62.02,61.985,62.0,250200000.0
2009-03-12 09:47:00,62.0,62.025,61.99,62.02,291200000.0
2009-03-12 09:48:00,62.03,62.055,62.02,62.03,487400000.0
2009-03-12 09:49:00,62.03,62.065,62.0,62.025,656600000.0
2009-03-12 09:50:00,62.04,62.04,62.005,62.02,275000000.0
2009-03-12 09:51:00,62.015,62.02,61.98,61.985,383200000.0
2009-03-12 09:52:00,61.985,62.0,61.965,61.975,338800000.0
2009-03-12 09:53:00,61.98,61.99,61.945,61.985,233000000.0
2009-03-12 09:54:00,61.98,62.025,61.97,62.025,347200000.0
2009-03-12 09:55:00,62.025,62.05,62.025,62.035,186800000.0
2009-03-12 09:56:00,62.03,62.05,62.025,62.035,255000000.0
2009-03-12 09:57:00,62.035,62.04,61.975,61.985,497600000.0
2009-03-12 09:58:00,61.98,62.0,61.98,61.99,196800000.0
2009-03-12 09:59:00,61.995,62.0,61.975,61.99,484400000.0
2009-03-12 10:00:00,61.99,62.0,61.975,61.99,429800000.0
2009-03-12 10:01:00,61.99,61.995,61.955,61.975,708800000.0
2009-03-12 10:02:00,61.975,61.99,61.93,61.945,729900000.0
2009-03-12 10:03:00,61.945,61.955,61.905,61.915,689300000.0
2009-03-12 10:04:00,61.915,61.955,61.915,61.945,454400000.0
2009-03-12 10:05:00,61.95,61.95,61.905,61.915,210600000.0
2009-03-12 10:06:00,61.905,61.915,61.875,61.9,355400000.0
2009-03-12 10:07:00,61.9,61.91,61.885,61.9,464400000.0
2009-03-12 10:08:00,61.9,61.92,61.89,61.915,239400000.0
2009-03-12 10:09:00,61.915,61.915,61.89,61.895,409000000.0
2009-03-12 10:10:00,61.895,61.9,61.86,61.88,354200000.0
2009-03-12 10:11:00,61.88,61.895,61.835,61.85,652600001.0
2009-03-12 10:12:00,61.86,61.875,61.83,61.875,451200001.0
2009-03-12 10:13:00,61.87,61.885,61.855,61.87,296000000.0
2009-03-12 10:14:00,61.875,61.88,61.86,61.87,430200000.0
2009-03-12 10:15:00,61.87,61.89,61.86,61.875,225800000.0
2009-03-12 10:16:00,61.865,61.87,61.85,61.855,343400000.0
2009-03-12 10:17:00,61.86,61.895,61.86,61.86,230000000.0
2009-03-12 10:18:00,61.865,61.905,61.85,61.885,730400000.0
2009-03-12 10:19:00,61.885,61.905,61.875,61.89,321400000.0
2009-03-12 10:20:00,61.89,61.92,61.89,61.905,281000000.0
2009-03-12 10:21:00,61.91,61.925,61.875,61.875,183600000.0
2009-03-12 10:22:00,61.875,61.89,61.84,61.845,487600000.0
2009-03-12 10:23:00,61.845,61.845,61.76,61.79,611200000.0
2009-03-12 10:24:00,61.795,61.84,61.77,61.82,531800000.0
2009-03-12 10:25:00,61.82,61.82,61.72,61.755,528000000.0
2009-03-12 10:26:00,61.755,61.77,61.72,61.73,624200000.0
2009-03-12 10:27:00,61.725,61.76,61.71,61.75,486000000.0
2009-03-12 10:28:00,61.75,61.785,61.735,61.77,443000000.0
2009-03-12 10:29:00,61.77,61.78,61.75,61.755,216400000.0
2009-03-12 10:30:00,61.755,61.805,61.755,61.795,420800000.0
2009-03-12 10:31:00,61.79,61.79,61.745,61.745,436800000.0
2009-03-12 10:32:00,61.74,61.765,61.72,61.745,200800000.0
2009-03-12 10:33:00,61.745,61.755,61.705,61.735,528600000.0
2009-03-12 10:34:00,61.74,61.74,61.69,61.705,595800000.0
2009-03-12 10:35:00,61.695,61.72,61.69,61.705,434400000.0
2009-03-12 10:36:00,61.705,61.72,61.69,61.71,486800001.0
2009-03-12 10:37:00,61.705,61.715,61.685,61.705,355400000.0
2009-03-12 10:38:00,61.705,61.725,61.7,61.725,351400000.0
2009-03-12 10:39:00,61.725,61.725,61.69,61.69,132600000.0
2009-03-12 10:40:00,61.69,61.71,61.69,61.7,308000000.0
2009-03-12 10:41:00,61.7,61.72,61.69,61.705,139400000.0
2009-03-12 10:42:00,61.705,61.74,61.7,61.715,404800000.0
2009-03-12 10:43:00,61.74,61.74,61.63,61.67,635200000.0
2009-03-12 10:44:00,61.67,61.67,61.585,61.615,770399999.0
2009-03-12 10:45:00,61.615,61.63,61.58,61.595,544200000.0
2009-03-12 10:46:00,61.59,61.59,61.51,61.525,921799998.0
2009-03-12 10:47:00,61.525,61.57,61.525,61.54,571200000.0
2009-03-12 10:48:00,61.54,61.54,61.41,61.46,525300000.0
2009-03-12 10:49:00,61.465,61.47,61.435,61.455,491200000.0
2009-03-12 10:50:00,61.455,61.545,61.455,61.545,667000000.0
2009-03-12 10:51:00,61.545,61.6,61.53,61.6,694000000.0
2009-03-12 10:52:00,61.605,61.605,61.515,61.52,923600000.0
2009-03-12 10:53:00,61.52,61.63,61.52,61.62,523400000.0
2009-03-12 10:54:00,61.62,61.63,61.6,61.615,667000000.0
2009-03-12 10:55:00,61.615,61.625,61.565,61.625,681600000.0
2009-03-12 10:56:00,61.625,61.64,61.595,61.6,471400000.0
2009-03-12 10:57:00,61.6,61.63,61.58,61.605,597800001.0
2009-03-12 10:58:00,61.605,61.635,61.595,61.6,710000000.0
2009-03-12 10:59:00,61.605,61.64,61.595,61.615,609000003.0
2009-03-12 11:00:00,61.62,61.65,61.615,61.63,497600000.0
2009-03-12 11:01:00,61.635,61.66,61.63,61.645,717400002.0
2009-03-12 11:02:00,61.65,61.685,61.645,61.645,533600000.0
2009-03-12 11:03:00,61.645,61.7,61.64,61.67,487200000.0
2009-03-12 11:04:00,61.67,61.7,61.665,61.68,404600001.0
2009-03-12 11:05:00,61.685,61.71,61.66,61.665,298400000.0
2009-03-12 11:06:00,61.67,61.67,61.625,61.665,460000000.0
2009-03-12 11:07:00,61.665,61.7,61.65,61.685,333400000.0
2009-03-12 11:08:00,61.68,61.73,61.68,61.695,334400000.0
2009-03-12 11:09:00,61.7,61.73,61.695,61.715,191600000.0
2009-03-12 11:10:00,61.72,61.735,61.715,61.735,296400000.0
2009-03-12 11:11:00,61.735,61.77,61.735,61.765,368800000.0
2009-03-12 11:12:00,61.77,61.775,61.7,61.76,518400000.0
2009-03-12 11:13:00,61.76,61.805,61.755,61.765,493000000.0
2009-03-12 11:14:00,61.765,61.785,61.73,61.73,547400001.0
2009-03-12 11:15:00,61.73,61.76,61.73,61.755,159400000.0
2009-03-12 11:16:00,61.755,61.76,61.745,61.76,223200000.0
2009-03-12 11:17:00,61.76,61.76,61.7,61.735,420400000.0
2009-03-12 11:18:00,61.735,61.755,61.705,61.745,482800000.0
2009-03-12 11:19:00,61.74,61.765,61.715,61.715,310200000.0
2009-03-12 11:20:00,61.715,61.72,61.66,61.66,235100000.0
2009-03-12 11:21:00,61.655,61.66,61.545,61.55,490000000.0
2009-03-12 11:22:00,61.555,61.565,61.535,61.55,507400000.0
2009-03-12 11:23:00,61.55,61.575,61.53,61.56,654600000.0
2009-03-12 11:24:00,61.55,61.57,61.525,61.535,859800001.0
2009-03-12 11:25:00,61.525,61.58,61.525,61.575,404400000.0
2009-03-12 11:26:00,61.585,61.605,61.57,61.59,391000000.0
2009-03-12 11:27:00,61.59,61.63,61.575,61.575,514000000.0
2009-03-12 11:28:00,61.575,61.61,61.575,61.585,182400000.0
2009-03-12 11:29:00,61.595,61.73,61.595,61.7,685800000.0
2009-03-12 11:30:00,61.7,61.745,61.7,61.73,460600000.0
2009-03-12 11:31:00,61.72,61.78,61.72,61.765,515200000.0
2009-03-12 11:32:00,61.765,61.775,61.735,61.74,396200000.0
2009-03-12 11:33:00,61.74,61.84,61.74,61.82,477600000.0
2009-03-12 11:34:00,61.82,61.85,61.82,61.845,317200000.0
2009-03-12 11:35:00,61.84,61.865,61.835,61.85,367200000.0
2009-03-12 11:36:00,61.85,61.875,61.85,61.865,294800000.0
2009-03-12 11:37:00,61.865,61.885,61.82,61.825,340800000.0
2009-03-12 11:38:00,61.83,61.875,61.83,61.865,578600000.0
2009-03-12 11:39:00,61.87,61.875,61.865,61.875,168600000.0
2009-03-12 11:40:00,61.875,61.92,61.87,61.91,440800000.0
2009-03-12 11:41:00,61.915,61.945,61.915,61.93,511800000.0
2009-03-12 11:42:00,61.94,61.94,61.84,61.86,534900000.0
2009-03-12 11:43:00,61.855,61.905,61.825,61.865,658200000.0
2009-03-12 11:44:00,61.87,61.88,61.845,61.845,397200000.0
2009-03-12 11:45:00,61.845,61.945,61.84,61.945,372600000.0
2009-03-12 11:46:00,61.94,61.945,61.925,61.93,319000000.0
2009-03-12 11:47:00,61.925,61.98,61.92,61.955,467400000.0
2009-03-12 11:48:00,61.955,62.01,61.955,61.995,487000000.0
2009-03-12 11:49:00,61.995,62.005,61.985,61.995,310000000.0
2009-03-12 11:50:00,62.0,62.05,61.99,62.025,409400000.0
2009-03-12 11:51:00,62.03,62.045,62.025,62.035,323200000.0
2009-03-12 11:52:00,62.035,62.12,62.035,62.115,472000000.0
2009-03-12 11:53:00,62.12,62.12,62.075,62.075,592600000.0
2009-03-12 11:54:00,62.075,62.12,62.065,62.07,470400000.0
2009-03-12 11:55:00,62.075,62.1,62.06,62.09,494100000.0
2009-03-12 11:56:00,62.1,62.11,62.06,62.06,453800000.0
2009-03-12 11:57:00,62.055,62.06,62.03,62.03,583000000.0
2009-03-12 11:58:00,62.03,62.05,62.025,62.035,613800000.0
2009-03-12 11:59:00,62.035,62.1,62.03,62.095,400200000.0
2009-03-12 12:00:00,62.085,62.125,62.06,62.115,581800000.0
2009-03-12 12:01:00,62.115,62.12,62.1,62.105,240400000.0
2009-03-12 12:02:00,62.105,62.11,62.06,62.09,188200000.0
2009-03-12 12:03:00,62.09,62.11,62.08,62.11,379000000.0
2009-03-12 12:04:00,62.11,62.11,62.07,62.07,412800000.0
2009-03-12 12:05:00,62.08,62.085,62.065,62.07,313200000.0
2009-03-12 12:06:00,62.07,62.09,62.04,62.065,575200000.0
2009-03-12 12:07:00,62.065,62.07,62.045,62.065,451200000.0
2009-03-12 12:08:00,62.06,62.07,62.04,62.07,391600000.0
2009-03-12 12:09:00,62.075,62.08,62.055,62.055,245800000.0
2009-03-12 12:10:00,62.055,62.055,62.005,62.01,381000000.0
2009-03-12 12:11:00,62.015,62.02,61.97,61.99,209000000.0
2009-03-12 12:12:00,61.99,61.99,61.9,61.905,552600000.0
2009-03-12 12:13:00,61.905,61.93,61.885,61.91,509800000.0
2009-03-12 12:14:00,61.915,61.95,61.89,61.95,379400000.0
2009-03-12 12:15:00,61.95,61.98,61.95,61.96,145800000.0
2009-03-12 12:16:00,61.96,61.97,61.905,61.905,336000000.0
2009-03-12 12:17:00,61.915,61.915,61.87,61.895,462199999.0
2009-03-12 12:18:00,61.905,61.925,61.895,61.915,404800000.0
2009-03-12 12:19:00,61.915,61.945,61.915,61.945,209000000.0
2009-03-12 12:20:00,61.945,61.96,61.94,61.945,277400000.0
2009-03-12 12:21:00,61.945,61.975,61.935,61.945,204400000.0
2009-03-12 12:22:00,61.945,61.95,61.935,61.945,235200000.0
2009-03-12 12:23:00,61.945,61.96,61.945,61.95,85400000.0
2009-03-12 12:24:00,61.95,61.96,61.94,61.955,360600000.0
2009-03-12 12:25:00,61.96,61.995,61.955,61.965,412099999.0
2009-03-12 12:26:00,61.965,61.965,61.935,61.955,434200000.0
2009-03-12 12:27:00,61.955,61.97,61.95,61.955,344399999.0
2009-03-12 12:28:00,61.955,62.0,61.945,61.995,334800000.0
2009-03-12 12:29:00,61.995,62.0,61.975,61.995,271000000.0
2009-03-12 12:30:00,62.0,62.02,61.99,62.0,317000000.0
2009-03-12 12:31:00,62.0,62.0,61.965,61.985,298800000.0
2009-03-12 12:32:00,61.98,62.01,61.96,61.975,421800000.0
2009-03-12 12:33:00,61.975,61.98,61.965,61.97,352200000.0
2009-03-12 12:34:00,61.97,61.995,61.97,61.98,172200000.0
2009-03-12 12:35:00,61.99,62.01,61.98,61.99,346600000.0
2009-03-12 12:36:00,61.99,62.01,61.985,62.005,108600000.0
2009-03-12 12:37:00,62.0,62.015,61.99,62.0,353600000.0
2009-03-12 12:38:00,62.01,62.055,62.005,62.045,467200000.0
2009-03-12 12:39:00,62.045,62.065,62.04,62.055,490000000.0
2009-03-12 12:40:00,62.055,62.08,62.045,62.06,658000000.0
2009-03-12 12:41:00,62.065,62.095,62.065,62.085,333800000.0
2009-03-12 12:42:00,62.085,62.085,62.065,62.07,335400000.0
2009-03-12 12:43:00,62.07,62.07,62.045,62.055,299000000.0
2009-03-12 12:44:00,62.055,62.065,62.05,62.055,158400000.0
2009-03-12 12:45:00,62.055,62.075,62.055,62.075,276000000.0
2009-03-12 12:46:00,62.075,62.11,62.075,62.09,456000000.0
2009-03-12 12:47:00,62.1,62.105,62.085,62.1,275000000.0
2009-03-12 12:48:00,62.105,62.11,62.09,62.11,318800000.0
2009-03-12 12:49:00,62.11,62.185,62.1,62.165,579600001.0
2009-03-12 12:50:00,62.155,62.225,62.15,62.215,759800000.0
2009-03-12 12:51:00,62.215,62.22,62.195,62.195,568600002.0
2009-03-12 12:52:00,62.195,62.2,62.185,62.2,277800000.0
2009-03-12 12:53:00,62.2,62.215,62.19,62.205,597800001.0
2009-03-12 12:54:00,62.2,62.205,62.185,62.2,169000000.0
2009-03-12 12:55:00,62.205,62.21,62.175,62.185,507000000.0
2009-03-12 12:56:00,62.185,62.21,62.18,62.205,295600000.0
2009-03-12 12:57:00,62.205,62.21,62.19,62.21,336800000.0
2009-03-12 12:58:00,62.21,62.21,62.17,62.175,272800001.0
2009-03-12 12:59:00,62.175,62.18,62.16,62.175,294000000.0
2009-03-12 13:00:00,62.17,62.185,62.15,62.18,507400000.0
2009-03-12 13:01:00,62.18,62.185,62.15,62.155,279400000.0
2009-03-12 13:02:00,62.155,62.16,62.125,62.13,427400000.0
2009-03-12 13:03:00,62.125,62.125,62.08,62.08,471800000.0
2009-03-12 13:04:00,62.08,62.085,62.055,62.065,609600000.0
2009-03-12 13:05:00,62.07,62.08,62.055,62.08,501000000.0
2009-03-12 13:06:00,62.08,62.09,62.075,62.075,402600000.0
2009-03-12 13:07:00,62.07,62.07,62.035,62.04,384000000.0
2009-03-12 13:08:00,62.05,62.05,62.015,62.025,328300000.0
2009-03-12 13:09:00,62.03,62.06,62.025,62.055,562000000.0
2009-03-12 13:10:00,62.055,62.085,62.055,62.08,312400000.0
2009-03-12 13:11:00,62.08,62.1,62.075,62.075,721000000.0
2009-03-12 13:12:00,62.08,62.115,62.08,62.095,339600000.0
2009-03-12 13:13:00,62.095,62.095,62.07,62.08,324600000.0
2009-03-12 13:14:00,62.08,62.09,62.055,62.08,369000000.0
2009-03-12 13:15:00,62.075,62.08,62.05,62.075,372000000.0
2009-03-12 13:16:00,62.075,62.075,62.05,62.055,456200000.0
2009-03-12 13:17:00,62.055,62.055,62.02,62.055,395200000.0
2009-03-12 13:18:00,62.045,62.05,62.01,62.015,453200000.0
2009-03-12 13:19:00,62.015,62.05,62.015,62.02,663200000.0
2009-03-12 13:20:00,62.025,62.035,61.995,61.995,481600000.0
2009-03-12 13:21:00,61.99,62.0,61.98,61.985,466800000.0
2009-03-12 13:22:00,61.99,62.04,61.985,62.04,344000000.0
2009-03-12 13:23:00,62.04,62.04,62.03,62.03,337800001.0
2009-03-12 13:24:00,62.035,62.05,62.02,62.02,289200000.0
2009-03-12 13:25:00,62.03,62.045,62.005,62.01,509200000.0
2009-03-12 13:26:00,62.01,62.035,62.01,62.02,120800000.0
2009-03-12 13:27:00,62.02,62.035,62.02,62.025,124000000.0
2009-03-12 13:28:00,62.025,62.035,62.025,62.035,77400000.0
2009-03-12 13:29:00,62.035,62.11,62.035,62.1,339200000.0
2009-03-12 13:30:00,62.1,62.135,62.095,62.125,286200001.0
2009-03-12 13:31:00,62.13,62.225,62.125,62.225,585200000.0
2009-03-12 13:32:00,62.23,62.24,62.2,62.23,380000000.0
2009-03-12 13:33:00,62.23,62.32,62.225,62.3,699200000.0
2009-03-12 13:34:00,62.3,62.415,62.3,62.34,566400000.0
2009-03-12 13:35:00,62.34,62.37,62.34,62.35,432600000.0
2009-03-12 13:36:00,62.35,62.35,62.325,62.35,445400000.0
2009-03-12 13:37:00,62.35,62.36,62.325,62.34,564800000.0
2009-03-12 13:38:00,62.345,62.365,62.34,62.345,287400000.0
2009-03-12 13:39:00,62.345,62.36,62.335,62.335,303800000.0
2009-03-12 13:40:00,62.345,62.345,62.33,62.34,136400000.0
2009-03-12 13:41:00,62.345,62.365,62.34,62.365,345600000.0
2009-03-12 13:42:00,62.365,62.375,62.35,62.375,367400000.0
2009-03-12 13:43:00,62.38,62.42,62.37,62.405,440400000.0
2009-03-12 13:44:00,62.4,62.4,62.37,62.37,321000001.0
2009-03-12 13:45:00,62.37,62.38,62.365,62.38,213000000.0
2009-03-12 13:46:00,62.375,62.435,62.375,62.425,423600000.0
2009-03-12 13:47:00,62.425,62.43,62.4,62.41,495400000.0
2009-03-12 13:48:00,62.41,62.42,62.4,62.405,320000000.0
2009-03-12 13:49:00,62.405,62.405,62.37,62.375,240400000.0
2009-03-12 13:50:00,62.38,62.385,62.375,62.375,320200000.0
2009-03-12 13:51:00,62.38,62.385,62.35,62.355,202200000.0
2009-03-12 13:52:00,62.35,62.355,62.325,62.335,436700000.0
2009-03-12 13:53:00,62.335,62.4,62.33,62.37,383000000.0
2009-03-12 13:54:00,62.37,62.39,62.335,62.375,451200000.0
2009-03-12 13:55:00,62.38,62.38,62.345,62.345,289800000.0
2009-03-12 13:56:00,62.355,62.4,62.355,62.385,391200000.0
2009-03-12 13:57:00,62.385,62.4,62.375,62.39,393000000.0
2009-03-12 13:58:00,62.39,62.415,62.385,62.415,343600000.0
2009-03-12 13:59:00,62.41,62.43,62.37,62.38,506800000.0
2009-03-12 14:00:00,62.38,62.43,62.365,62.41,700200000.0
2009-03-12 14:01:00,62.41,62.435,62.375,62.43,600000000.0
2009-03-12 14:02:00,62.425,62.55,62.425,62.515,682800001.0
2009-03-12 14:03:00,62.53,62.535,62.47,62.51,759200000.0
2009-03-12 14:04:00,62.51,62.51,62.485,62.505,473000001.0
2009-03-12 14:05:00,62.505,62.515,62.49,62.505,474399998.0
2009-03-12 14:06:00,62.515,62.56,62.495,62.535,672000000.0
2009-03-12 14:07:00,62.54,62.545,62.515,62.515,342200000.0
2009-03-12 14:08:00,62.515,62.555,62.515,62.52,401800000.0
2009-03-12 14:09:00,62.515,62.52,62.44,62.475,604800001.0
2009-03-12 14:10:00,62.475,62.475,62.415,62.415,538800000.0
2009-03-12 14:11:00,62.415,62.425,62.35,62.36,490000000.0
2009-03-12 14:12:00,62.355,62.38,62.335,62.37,619200000.0
2009-03-12 14:13:00,62.37,62.385,62.355,62.36,520400000.0
2009-03-12 14:14:00,62.36,62.37,62.325,62.335,503800000.0
2009-03-12 14:15:00,62.34,62.37,62.315,62.32,548000000.0
2009-03-12 14:16:00,62.32,62.33,62.315,62.315,325000000.0
2009-03-12 14:17:00,62.315,62.325,62.285,62.29,485200000.0
2009-03-12 14:18:00,62.285,62.325,62.285,62.32,371000000.0
2009-03-12 14:19:00,62.32,62.33,62.315,62.325,271600000.0
2009-03-12 14:20:00,62.33,62.35,62.32,62.34,450600000.0
2009-03-12 14:21:00,62.34,62.35,62.32,62.335,580600000.0
2009-03-12 14:22:00,62.335,62.375,62.33,62.375,607400000.0
2009-03-12 14:23:00,62.375,62.38,62.355,62.37,262200000.0
2009-03-12 14:24:00,62.365,62.38,62.345,62.375,581000000.0
2009-03-12 14:25:00,62.375,62.375,62.365,62.37,303400000.0
2009-03-12 14:26:00,62.375,62.4,62.365,62.4,321200000.0
2009-03-12 14:27:00,62.4,62.435,62.395,62.41,458600000.0
2009-03-12 14:28:00,62.41,62.465,62.405,62.46,413400000.0
2009-03-12 14:29:00,62.46,62.47,62.395,62.43,347200000.0
2009-03-12 14:30:00,62.44,62.655,62.44,62.565,630600000.0
2009-03-12 14:31:00,62.565,62.59,62.52,62.55,605000000.0
2009-03-12 14:32:00,62.555,62.695,62.55,62.695,550400000.0
2009-03-12 14:33:00,62.695,62.705,62.645,62.66,752000000.0
2009-03-12 14:34:00,62.66,62.675,62.625,62.625,645400000.0
2009-03-12 14:35:00,62.635,62.645,62.58,62.585,594800000.0
2009-03-12 14:36:00,62.585,62.625,62.58,62.605,410400000.0
2009-03-12 14:37:00,62.605,62.635,62.605,62.63,459800000.0
2009-03-12 14:38:00,62.625,62.63,62.585,62.59,255800000.0
2009-03-12 14:39:00,62.595,62.695,62.595,62.685,656000000.0
2009-03-12 14:40:00,62.685,62.695,62.665,62.665,555000001.0
2009-03-12 14:41:00,62.665,62.67,62.555,62.56,539300000.0
2009-03-12 14:42:00,62.56,62.605,62.56,62.605,499200000.0
2009-03-12 14:43:00,62.6,62.635,62.59,62.635,599400000.0
2009-03-12 14:44:00,62.635,62.78,62.625,62.78,477800000.0
2009-03-12 14:45:00,62.78,62.785,62.715,62.715,377300000.0
2009-03-12 14:46:00,62.705,62.71,62.64,62.64,613000000.0
2009-03-12 14:47:00,62.655,62.675,62.575,62.58,492600001.0
2009-03-12 14:48:00,62.58,62.64,62.575,62.635,374800000.0
2009-03-12 14:49:00,62.635,62.675,62.63,62.65,416600000.0
2009-03-12 14:50:00,62.645,62.73,62.645,62.73,594800000.0
2009-03-12 14:51:00,62.735,62.745,62.73,62.73,197800000.0
2009-03-12 14:52:00,62.73,62.74,62.685,62.735,394599999.0
2009-03-12 14:53:00,62.735,62.745,62.7,62.72,196800000.0
2009-03-12 14:54:00,62.725,62.73,62.705,62.705,346800000.0
2009-03-12 14:55:00,62.7,62.705,62.655,62.675,364400000.0
2009-03-12 14:56:00,62.68,62.73,62.67,62.73,621799999.0
2009-03-12 14:57:00,62.74,62.805,62.72,62.79,546000000.0
2009-03-12 14:58:00,62.79,62.795,62.73,62.735,458100000.0
2009-03-12 14:59:00,62.73,62.775,62.715,62.76,657400001.0
2009-03-12 15:00:00,62.76,62.84,62.755,62.82,902700001.0
2009-03-12 15:01:00,62.82,62.925,62.75,62.9,900900000.0
2009-03-12 15:02:00,62.9,62.9,62.82,62.855,917500002.0
2009-03-12 15:03:00,62.865,62.925,62.86,62.89,799400001.0
2009-03-12 15:04:00,62.89,62.95,62.85,62.91,832600000.0
2009-03-12 15:05:00,62.9,62.955,62.895,62.945,798999999.0
2009-03-12 15:06:00,62.945,63.02,62.925,63.02,875999996.0
2009-03-12 15:07:00,63.02,63.03,62.84,62.84,823699997.0
2009-03-12 15:08:00,62.84,62.905,62.805,62.905,872800000.0
2009-03-12 15:09:00,62.905,63.025,62.905,62.98,821199998.0
2009-03-12 15:10:00,62.985,63.025,62.935,62.985,706700000.0
2009-03-12 15:11:00,62.975,62.98,62.69,62.725,863500001.0
2009-03-12 15:12:00,62.735,62.845,62.735,62.805,979500000.0
2009-03-12 15:13:00,62.815,62.82,62.705,62.75,889000000.0
2009-03-12 15:14:00,62.75,62.82,62.705,62.81,967399997.0
2009-03-12 15:15:00,62.81,62.875,62.79,62.82,951600000.0
2009-03-12 15:16:00,62.82,62.92,62.805,62.915,903599999.0
2009-03-12 15:17:00,62.92,62.935,62.81,62.845,921600000.0
2009-03-12 15:18:00,62.845,62.92,62.785,62.795,977499996.0
2009-03-12 15:19:00,62.795,62.865,62.785,62.86,693700000.0
2009-03-12 15:20:00,62.845,62.89,62.835,62.89,841099997.0
2009-03-12 15:21:00,62.89,62.91,62.88,62.9,642600000.0
2009-03-12 15:22:00,62.9,62.925,62.87,62.905,844100001.0
2009-03-12 15:23:00,62.905,62.92,62.83,62.87,816499997.0
2009-03-12 15:24:00,62.88,62.91,62.805,62.82,1014999999.0
2009-03-12 15:25:00,62.82,62.885,62.79,62.86,859500000.0
2009-03-12 15:26:00,62.85,62.885,62.805,62.83,930499997.0
2009-03-12 15:27:00,62.835,62.885,62.77,62.78,962899999.0
2009-03-12 15:28:00,62.79,62.82,62.705,62.715,943199999.0
2009-03-12 15:29:00,62.725,62.82,62.72,62.82,823200000.0
2009-03-12 15:30:00,62.82,62.95,62.745,62.95,950100002.0
2009-03-12 15:31:00,62.95,62.96,62.765,62.765,869299998.0
2009-03-12 15:32:00,62.77,62.92,62.76,62.885,789199998.0
2009-03-12 15:33:00,62.895,62.925,62.88,62.88,777100003.0
2009-03-12 15:34:00,62.89,62.965,62.855,62.895,883599997.0
2009-03-12 15:35:00,62.895,62.905,62.805,62.88,864999998.0
2009-03-12 15:36:00,62.87,62.93,62.86,62.93,718899997.0
2009-03-12 15:37:00,62.92,62.93,62.785,62.785,902100001.0
2009-03-12 15:38:00,62.785,62.82,62.72,62.75,691400000.0
2009-03-12 15:39:00,62.75,62.82,62.71,62.755,909200001.0
2009-03-12 15:40:00,62.745,62.84,62.74,62.755,738299999.0
2009-03-12 15:41:00,62.745,62.83,62.74,62.825,780999998.0
2009-03-12 15:42:00,62.825,62.85,62.72,62.72,884800001.0
2009-03-12 15:43:00,62.725,62.745,62.7,62.74,940799999.0
2009-03-12 15:44:00,62.73,62.82,62.705,62.82,697700000.0
2009-03-12 15:45:00,62.82,62.82,62.695,62.75,930399998.0
2009-03-12 15:46:00,62.755,62.77,62.705,62.76,639000000.0
2009-03-12 15:47:00,62.76,62.76,62.68,62.685,653200000.0
2009-03-12 15:48:00,62.69,62.72,62.635,62.635,709799997.0
2009-03-12 15:49:00,62.635,62.735,62.625,62.72,667400001.0
2009-03-12 15:50:00,62.72,62.74,62.66,62.7,611600000.0
2009-03-12 15:51:00,62.695,62.82,62.69,62.78,840400000.0
2009-03-12 15:52:00,62.775,62.82,62.75,62.755,729800001.0
2009-03-12 15:53:00,62.755,62.775,62.7,62.725,719200003.0
2009-03-12 15:54:00,62.72,62.75,62.68,62.705,556200000.0
2009-03-12 15:55:00,62.72,62.73,62.64,62.65,442700000.0
2009-03-12 15:56:00,62.655,62.735,62.65,62.735,525000000.0
2009-03-12 15:57:00,62.735,62.77,62.73,62.745,363000000.0
2009-03-12 15:58:00,62.75,62.765,62.735,62.745,608200000.0
2009-03-12 15:59:00,62.75,62.9,62.745,62.9,507200000.0
2009-03-12 16:00:00,62.905,62.905,62.835,62.865,608400000.0
2009-03-12 16:01:00,62.86,63.01,62.835,62.975,644000000.0
2009-03-12 16:02:00,62.975,62.985,62.91,62.91,579000000.0
2009-03-12 16:03:00,62.91,63.03,62.885,62.97,733500000.0
2009-03-12 16:04:00,62.965,63.18,62.965,63.16,744399999.0
2009-03-12 16:05:00,63.155,63.155,63.07,63.08,761400000.0
2009-03-12 16:06:00,63.07,63.16,63.065,63.155,601800000.0
2009-03-12 16:07:00,63.155,63.215,63.105,63.115,802000000.0
2009-03-12 16:08:00,63.12,63.185,63.04,63.055,705800000.0
2009-03-12 16:09:00,63.055,63.235,63.055,63.235,779000001.0
2009-03-12 16:10:00,63.235,63.295,63.205,63.23,784600000.0
2009-03-12 16:11:00,63.23,63.275,63.185,63.26,807200000.0
2009-03-12 16:12:00,63.26,63.34,63.23,63.325,846999999.0
2009-03-12 16:13:00,63.325,63.325,63.205,63.255,763600000.0
2009-03-12 16:14:00,63.255,63.28,63.205,63.21,800200000.0
2009-03-12 16:15:00,63.21,63.35,63.2,63.305,959800000.0
2009-03-12 16:16:00,63.305,63.305,63.225,63.225,780600000.0
2009-03-12 16:17:00,63.235,63.275,63.21,63.23,577600000.0
2009-03-12 16:18:00,63.235,63.325,63.235,63.28,687800000.0
2009-03-12 16:19:00,63.285,63.39,63.265,63.34,620200000.0
2009-03-12 16:20:00,63.34,63.38,63.26,63.295,607800000.0
2009-03-12 16:21:00,63.28,63.29,63.215,63.28,547600000.0
2009-03-12 16:22:00,63.275,63.275,63.19,63.24,654600000.0
2009-03-12 16:23:00,63.245,63.27,63.19,63.19,577400000.0
2009-03-12 16:24:00,63.195,63.2,63.145,63.185,556800000.0
2009-03-12 16:25:00,63.19,63.26,63.17,63.22,601600000.0
2009-03-12 16:26:00,63.225,63.255,63.19,63.225,637400000.0
2009-03-12 16:27:00,63.225,63.24,63.17,63.225,696800000.0
2009-03-12 16:28:00,63.225,63.275,63.215,63.275,625400000.0
2009-03-12 16:29:00,63.275,63.32,63.255,63.29,726000000.0
2009-03-12 16:30:00,63.295,63.41,63.295,63.325,508500000.0
2009-03-12 16:31:00,63.315,63.315,63.15,63.155,573000000.0
2009-03-12 16:32:00,63.16,63.18,63.085,63.085,493400000.0
2009-03-12 16:33:00,63.06,63.14,63.035,63.14,523000000.0
2009-03-12 16:34:00,63.14,63.185,63.13,63.155,493600000.0
2009-03-12 16:35:00,63.16,63.2,63.155,63.16,404000000.0
2009-03-12 16:36:00,63.165,63.245,63.155,63.24,508400000.0
2009-03-12 16:37:00,63.24,63.24,63.16,63.19,525800000.0
2009-03-12 16:38:00,63.195,63.245,63.18,63.2,412000000.0
2009-03-12 16:39:00,63.2,63.215,63.18,63.2,378200000.0
2009-03-12 16:40:00,63.2,63.275,63.155,63.17,510000000.0
2009-03-12 16:41:00,63.175,63.26,63.17,63.235,954999999.0
2009-03-12 16:42:00,63.235,63.275,63.22,63.275,622400000.0
2009-03-12 16:43:00,63.275,63.28,63.2,63.2,526800000.0
2009-03-12 16:44:00,63.195,63.285,63.11,63.28,823400000.0
2009-03-12 16:45:00,63.29,63.345,63.225,63.25,658200000.0
2009-03-12 16:46:00,63.24,63.255,63.215,63.23,501600000.0
2009-03-12 16:47:00,63.22,63.25,63.15,63.225,442200000.0
2009-03-12 16:48:00,63.225,63.295,63.145,63.29,624200000.0
2009-03-12 16:49:00,63.295,63.32,63.24,63.28,614800000.0
2009-03-12 16:50:00,63.28,63.315,63.205,63.23,752000000.0
2009-03-12 16:51:00,63.23,63.27,63.22,63.255,580800000.0
2009-03-12 16:52:00,63.25,63.28,63.235,63.24,375000000.0
2009-03-12 16:53:00,63.24,63.28,63.24,63.26,477200000.0
2009-03-12 16:54:00,63.28,63.285,63.195,63.205,528800000.0
2009-03-12 16:55:00,63.205,63.205,63.17,63.185,613200000.0
2009-03-12 16:56:00,63.205,63.21,63.165,63.18,446000000.0
2009-03-12 16:57:00,63.175,63.18,63.13,63.18,628000000.0
2009-03-12 16:58:00,63.18,63.185,63.135,63.15,415600000.0
2009-03-12 16:59:00,63.155,63.175,63.135,63.135,446800000.0
2009-03-12 17:00:00,63.135,63.215,63.13,63.135,709800000.0
2009-03-12 17:01:00,63.135,63.185,63.12,63.17,591200002.0
2009-03-12 17:02:00,63.17,63.19,63.16,63.16,345800000.0
2009-03-12 17:03:00,63.165,63.185,63.165,63.18,477800000.0
2009-03-12 17:04:00,63.175,63.23,63.165,63.185,604200000.0
2009-03-12 17:05:00,63.185,63.245,63.185,63.24,414800000.0
2009-03-12 17:06:00,63.24,63.24,63.19,63.21,345200000.0
2009-03-12 17:07:00,63.22,63.245,63.21,63.24,437000000.0
2009-03-12 17:08:00,63.23,63.25,63.2,63.245,415000000.0
2009-03-12 17:09:00,63.24,63.325,63.23,63.31,500400000.0
2009-03-12 17:10:00,63.3,63.32,63.26,63.26,457200000.0
2009-03-12 17:11:00,63.26,63.305,63.26,63.28,583800001.0
2009-03-12 17:12:00,63.28,63.325,63.28,63.325,439400000.0
2009-03-12 17:13:00,63.32,63.38,63.32,63.355,424800000.0
2009-03-12 17:14:00,63.365,63.42,63.365,63.41,494800000.0
2009-03-12 17:15:00,63.405,63.415,63.345,63.395,638800000.0
2009-03-12 17:16:00,63.395,63.44,63.38,63.42,540900000.0
2009-03-12 17:17:00,63.415,63.475,63.415,63.465,630600000.0
2009-03-12 17:18:00,63.465,63.47,63.37,63.37,599800000.0
2009-03-12 17:19:00,63.36,63.38,63.33,63.37,392400000.0
2009-03-12 17:20:00,63.375,63.385,63.305,63.315,649800000.0
2009-03-12 17:21:00,63.315,63.325,63.3,63.3,416800000.0
2009-03-12 17:22:00,63.3,63.31,63.24,63.3,457800000.0
2009-03-12 17:23:00,63.295,63.325,63.28,63.28,282000000.0
2009-03-12 17:24:00,63.28,63.28,63.215,63.24,669600000.0
2009-03-12 17:25:00,63.26,63.28,63.245,63.26,389000000.0
2009-03-12 17:26:00,63.265,63.275,63.19,63.2,462400000.0
2009-03-12 17:27:00,63.195,63.205,63.12,63.125,577400000.0
2009-03-12 17:28:00,63.12,63.195,63.12,63.175,523200000.0
2009-03-12 17:29:00,63.18,63.215,63.18,63.215,517400000.0
2009-03-12 17:30:00,63.22,63.23,63.125,63.13,474200000.0
2009-03-12 17:31:00,63.125,63.2,63.11,63.175,484800000.0
2009-03-12 17:32:00,63.175,63.175,63.125,63.155,401600000.0
2009-03-12 17:33:00,63.165,63.165,63.105,63.145,634400000.0
2009-03-12 17:34:00,63.14,63.205,63.14,63.2,388000000.0
2009-03-12 17:35:00,63.2,63.2,63.155,63.17,414000000.0
2009-03-12 17:36:00,63.165,63.18,63.095,63.15,670600001.0
2009-03-12 17:37:00,63.15,63.15,63.11,63.115,519200000.0
2009-03-12 17:38:00,63.115,63.175,63.105,63.16,374800000.0
2009-03-12 17:39:00,63.16,63.19,63.13,63.19,635400000.0
2009-03-12 17:40:00,63.19,63.29,63.19,63.285,474800000.0
2009-03-12 17:41:00,63.285,63.295,63.235,63.275,534200000.0
2009-03-12 17:42:00,63.275,63.285,63.215,63.215,643200000.0
2009-03-12 17:43:00,63.22,63.24,63.19,63.235,651600000.0
2009-03-12 17:44:00,63.235,63.29,63.23,63.245,490400000.0
2009-03-12 17:45:00,63.255,63.27,63.215,63.245,442200000.0
2009-03-12 17:46:00,63.245,63.28,63.225,63.225,424999999.0
2009-03-12 17:47:00,63.24,63.265,63.205,63.25,494800000.0
2009-03-12 17:48:00,63.26,63.305,63.26,63.3,436800000.0
2009-03-12 17:49:00,63.3,63.315,63.235,63.235,515800000.0
2009-03-12 17:50:00,63.235,63.265,63.185,63.185,542800000.0
2009-03-12 17:51:00,63.185,63.215,63.18,63.21,333600000.0
2009-03-12 17:52:00,63.21,63.265,63.17,63.255,488000000.0
2009-03-12 17:53:00,63.25,63.265,63.195,63.22,500600000.0
2009-03-12 17:54:00,63.225,63.29,63.215,63.265,478000000.0
2009-03-12 17:55:00,63.265,63.31,63.265,63.3,339400000.0
2009-03-12 17:56:00,63.305,63.33,63.24,63.31,766600000.0
2009-03-12 17:57:00,63.31,63.34,63.28,63.33,418200000.0
2009-03-12 17:58:00,63.33,63.355,63.33,63.35,315400000.0
2009-03-12 17:59:00,63.345,63.375,63.31,63.335,495400000.0
2009-03-12 18:00:00,63.335,63.345,63.29,63.295,514000000.0
2009-03-12 18:01:00,63.285,63.325,63.285,63.29,442600000.0
2009-03-12 18:02:00,63.295,63.365,63.29,63.355,253600000.0
2009-03-12 18:03:00,63.35,63.385,63.34,63.35,399600000.0
2009-03-12 18:04:00,63.35,63.36,63.31,63.31,318800000.0
2009-03-12 18:05:00,63.32,63.32,63.285,63.305,553000000.0
2009-03-12 18:06:00,63.305,63.36,63.285,63.36,414800000.0
2009-03-12 18:07:00,63.36,63.395,63.34,63.39,586200000.0
2009-03-12 18:08:00,63.385,63.48,63.365,63.48,512400000.0
2009-03-12 18:09:00,63.48,63.525,63.47,63.525,496200000.0
2009-03-12 18:10:00,63.52,63.55,63.515,63.52,514600000.0
2009-03-12 18:11:00,63.525,63.54,63.51,63.525,313400000.0
2009-03-12 18:12:00,63.525,63.565,63.51,63.54,576200000.0
2009-03-12 18:13:00,63.545,63.555,63.47,63.47,510400000.0
2009-03-12 18:14:00,63.47,63.515,63.445,63.505,557200000.0
2009-03-12 18:15:00,63.505,63.545,63.495,63.54,350200000.0
2009-03-12 18:16:00,63.54,63.545,63.46,63.475,449200000.0
2009-03-12 18:17:00,63.475,63.525,63.455,63.525,555200000.0
2009-03-12 18:18:00,63.525,63.53,63.46,63.495,540600000.0
2009-03-12 18:19:00,63.5,63.505,63.41,63.41,506800000.0
2009-03-12 18:20:00,63.41,63.44,63.41,63.425,601200000.0
2009-03-12 18:21:00,63.43,63.52,63.415,63.455,428000000.0
2009-03-12 18:22:00,63.46,63.485,63.44,63.47,258400000.0
2009-03-12 18:23:00,63.47,63.475,63.43,63.43,304200000.0
2009-03-12 18:24:00,63.43,63.43,63.395,63.405,562600000.0
2009-03-12 18:25:00,63.405,63.425,63.325,63.35,666800000.0
2009-03-12 18:26:00,63.35,63.4,63.33,63.345,611600000.0
2009-03-12 18:27:00,63.35,63.36,63.345,63.345,366800000.0
2009-03-12 18:28:00,63.345,63.385,63.325,63.325,412200000.0
2009-03-12 18:29:00,63.325,63.37,63.32,63.365,343000000.0
2009-03-12 18:30:00,63.365,63.365,63.32,63.33,470400000.0
2009-03-12 18:31:00,63.33,63.36,63.33,63.34,273400000.0
2009-03-12 18:32:00,63.34,63.38,63.34,63.37,365200000.0
2009-03-12 18:33:00,63.375,63.41,63.355,63.385,382800000.0
2009-03-12 18:34:00,63.39,63.39,63.335,63.365,488800000.0
2009-03-12 18:35:00,63.37,63.4,63.37,63.385,259400000.0
2009-03-12 18:36:00,63.385,63.395,63.37,63.37,391400000.0
2009-03-12 18:37:00,63.37,63.42,63.37,63.385,389000000.0
2009-03-12 18:38:00,63.375,63.385,63.365,63.385,187400000.0
2009-03-12 18:39:00,63.385,63.395,63.34,63.36,473800000.0
2009-03-12 18:40:00,63.36,63.38,63.33,63.33,231200000.0
2009-03-12 18:41:00,63.335,63.385,63.33,63.38,341800000.0
2009-03-12 18:42:00,63.375,63.385,63.375,63.385,186000000.0
2009-03-12 18:43:00,63.385,63.47,63.375,63.455,352000000.0
2009-03-12 18:44:00,63.455,63.485,63.44,63.44,435200000.0
2009-03-12 18:45:00,63.44,63.45,63.41,63.43,299200000.0
2009-03-12 18:46:00,63.43,63.43,63.365,63.365,337800000.0
2009-03-12 18:47:00,63.365,63.395,63.365,63.395,288400000.0
2009-03-12 18:48:00,63.385,63.395,63.37,63.38,88800000.0
2009-03-12 18:49:00,63.38,63.385,63.37,63.385,332800000.0
2009-03-12 18:50:00,63.385,63.445,63.385,63.41,308800000.0
2009-03-12 18:51:00,63.405,63.42,63.37,63.42,275400000.0
2009-03-12 18:52:00,63.42,63.445,63.415,63.44,331400000.0
2009-03-12 18:53:00,63.445,63.47,63.42,63.46,358800000.0
2009-03-12 18:54:00,63.47,63.5,63.455,63.49,430000000.0
2009-03-12 18:55:00,63.49,63.6,63.49,63.585,552800000.0
2009-03-12 18:56:00,63.585,63.615,63.55,63.57,571800000.0
2009-03-12 18:57:00,63.555,63.58,63.545,63.56,229000000.0
2009-03-12 18:58:00,63.56,63.565,63.5,63.5,299800000.0
2009-03-12 18:59:00,63.5,63.51,63.485,63.485,350600000.0
2009-03-12 19:00:00,63.485,63.535,63.485,63.52,357600000.0
2009-03-12 19:01:00,63.525,63.535,63.395,63.435,573000000.0
2009-03-12 19:02:00,63.44,63.48,63.42,63.43,473400000.0
2009-03-12 19:03:00,63.435,63.435,63.355,63.355,410200000.0
2009-03-12 19:04:00,63.355,63.39,63.32,63.39,472200000.0
2009-03-12 19:05:00,63.395,63.415,63.36,63.375,359400000.0
2009-03-12 19:06:00,63.38,63.43,63.37,63.41,404800000.0
2009-03-12 19:07:00,63.415,63.425,63.345,63.355,220000000.0
2009-03-12 19:08:00,63.36,63.4,63.33,63.395,304600000.0
2009-03-12 19:09:00,63.4,63.4,63.375,63.39,278600000.0
2009-03-12 19:10:00,63.39,63.43,63.38,63.425,259800000.0
2009-03-12 19:11:00,63.425,63.45,63.39,63.4,332200000.0
2009-03-12 19:12:00,63.405,63.43,63.38,63.405,510600000.0
2009-03-12 19:13:00,63.41,63.415,63.375,63.39,353200000.0
2009-03-12 19:14:00,63.39,63.4,63.38,63.4,321000000.0
2009-03-12 19:15:00,63.405,63.415,63.38,63.385,472600000.0
2009-03-12 19:16:00,63.385,63.395,63.345,63.35,365000000.0
2009-03-12 19:17:00,63.355,63.395,63.35,63.39,167400000.0
2009-03-12 19:18:00,63.39,63.41,63.35,63.37,332400000.0
2009-03-12 19:19:00,63.375,63.38,63.35,63.36,209200000.0
2009-03-12 19:20:00,63.36,63.38,63.345,63.38,192200000.0
2009-03-12 19:21:00,63.38,63.435,63.38,63.42,232600000.0
2009-03-12 19:22:00,63.425,63.445,63.405,63.405,169000000.0
2009-03-12 19:23:00,63.415,63.415,63.395,63.415,161600000.0
2009-03-12 19:24:00,63.415,63.475,63.415,63.455,321200000.0
2009-03-12 19:25:00,63.455,63.46,63.39,63.39,320600000.0
2009-03-12 19:26:00,63.4,63.425,63.35,63.4,504000000.0
2009-03-12 19:27:00,63.4,63.4,63.34,63.34,363600000.0
2009-03-12 19:28:00,63.34,63.34,63.305,63.31,273800000.0
2009-03-12 19:29:00,63.31,63.36,63.3,63.35,406200000.0
2009-03-12 19:30:00,63.35,63.375,63.35,63.37,413200000.0
2009-03-12 19:31:00,63.365,63.395,63.36,63.38,197800000.0
2009-03-12 19:32:00,63.375,63.425,63.365,63.41,300000000.0
2009-03-12 19:33:00,63.41,63.415,63.38,63.385,197600000.0
2009-03-12 19:34:00,63.395,63.4,63.385,63.39,171200000.0
2009-03-12 19:35:00,63.4,63.47,63.39,63.465,341800000.0
2009-03-12 19:36:00,63.485,63.52,63.475,63.495,369200000.0
2009-03-12 19:37:00,63.5,63.525,63.495,63.52,171200000.0
2009-03-12 19:38:00,63.515,63.59,63.515,63.565,291400000.0
2009-03-12 19:39:00,63.575,63.59,63.55,63.575,148200000.0
2009-03-12 19:40:00,63.575,63.61,63.57,63.61,214400000.0
2009-03-12 19:41:00,63.61,63.625,63.595,63.605,300000000.0
2009-03-12 19:42:00,63.595,63.615,63.595,63.61,484000000.0
2009-03-12 19:43:00,63.605,63.615,63.575,63.575,257600000.0
2009-03-12 19:44:00,63.575,63.615,63.575,63.59,443000000.0
2009-03-12 19:45:00,63.585,63.615,63.585,63.605,302600000.0
2009-03-12 19:46:00,63.605,63.615,63.58,63.595,175800000.0
2009-03-12 19:47:00,63.6,63.605,63.585,63.595,269600000.0
2009-03-12 19:48:00,63.605,63.64,63.595,63.615,179200000.0
2009-03-12 19:49:00,63.615,63.625,63.6,63.62,214000000.0
2009-03-12 19:50:00,63.625,63.64,63.605,63.605,258400000.0
2009-03-12 19:51:00,63.605,63.63,63.6,63.63,453200000.0
2009-03-12 19:52:00,63.63,63.63,63.57,63.57,489600000.0
2009-03-12 19:53:00,63.58,63.595,63.58,63.585,116800000.0
2009-03-12 19:54:00,63.585,63.59,63.57,63.585,234200000.0
2009-03-12 19:55:00,63.575,63.6,63.565,63.6,182400000.0
2009-03-12 19:56:00,63.6,63.62,63.58,63.58,334800000.0
2009-03-12 19:57:00,63.58,63.64,63.56,63.64,327800000.0
2009-03-12 19:58:00,63.635,63.645,63.605,63.605,260400000.0
2009-03-12 19:59:00,63.61,63.615,63.585,63.595,284200000.0
2009-03-12 20:00:00,63.595,63.645,63.595,63.645,332000000.0
2009-03-12 20:01:00,63.64,63.645,63.6,63.6,262400000.0
2009-03-12 20:02:00,63.61,63.62,63.595,63.595,434200000.0
2009-03-12 20:03:00,63.595,63.615,63.595,63.6,254400000.0
2009-03-12 20:04:00,63.605,63.65,63.59,63.645,308800000.0
2009-03-12 20:05:00,63.64,63.685,63.64,63.68,262600000.0
2009-03-12 20:06:00,63.68,63.715,63.65,63.66,496200000.0
2009-03-12 20:07:00,63.67,63.67,63.64,63.64,455000000.0
2009-03-12 20:08:00,63.64,63.64,63.62,63.62,156800000.0
2009-03-12 20:09:00,63.62,63.64,63.61,63.625,340200000.0
2009-03-12 20:10:00,63.625,63.65,63.61,63.65,278000000.0
2009-03-12 20:11:00,63.655,63.655,63.6,63.625,375800000.0
2009-03-12 20:12:00,63.625,63.685,63.605,63.685,318600000.0
2009-03-12 20:13:00,63.685,63.705,63.685,63.705,192000000.0
2009-03-12 20:14:00,63.71,63.715,63.69,63.69,250400000.0
2009-03-12 20:15:00,63.695,63.7,63.68,63.68,185600000.0
2009-03-12 20:16:00,63.69,63.695,63.665,63.68,283200000.0
2009-03-12 20:17:00,63.68,63.69,63.675,63.685,272000000.0
2009-03-12 20:18:00,63.69,63.715,63.665,63.665,254800000.0
2009-03-12 20:19:00,63.665,63.695,63.665,63.69,117600000.0
2009-03-12 20:20:00,63.69,63.75,63.69,63.745,175600000.0
2009-03-12 20:21:00,63.74,63.745,63.645,63.69,369800000.0
2009-03-12 20:22:00,63.69,63.715,63.645,63.66,383600000.0
2009-03-12 20:23:00,63.65,63.665,63.635,63.65,185800000.0
2009-03-12 20:24:00,63.65,63.655,63.595,63.63,297600000.0
2009-03-12 20:25:00,63.63,63.67,63.63,63.655,172800000.0
2009-03-12 20:26:00,63.655,63.745,63.655,63.74,251600000.0
2009-03-12 20:27:00,63.745,63.745,63.725,63.73,151800000.0
2009-03-12 20:28:00,63.74,63.755,63.73,63.73,188200000.0
2009-03-12 20:29:00,63.73,63.755,63.725,63.755,196400000.0
2009-03-12 20:30:00,63.755,63.77,63.745,63.76,152000000.0
2009-03-12 20:31:00,63.76,63.78,63.76,63.765,169200000.0
2009-03-12 20:32:00,63.77,63.78,63.765,63.77,207400000.0
2009-03-12 20:33:00,63.77,63.78,63.765,63.775,160800000.0
2009-03-12 20:34:00,63.775,63.785,63.75,63.75,152400000.0
2009-03-12 20:35:00,63.755,63.775,63.745,63.775,227000000.0
2009-03-12 20:36:00,63.775,63.8,63.775,63.79,377200000.0
2009-03-12 20:37:00,63.79,63.83,63.79,63.83,386800000.0
2009-03-12 20:38:00,63.83,63.83,63.81,63.815,317200000.0
2009-03-12 20:39:00,63.815,63.83,63.815,63.83,224800000.0
2009-03-12 20:40:00,63.83,63.855,63.83,63.855,129600000.0
2009-03-12 20:41:00,63.855,63.88,63.845,63.88,167000000.0
2009-03-12 20:42:00,63.88,63.895,63.875,63.88,269200000.0
2009-03-12 20:43:00,63.885,63.89,63.86,63.865,174600000.0
2009-03-12 20:44:00,63.86,63.87,63.83,63.83,170600000.0
2009-03-12 20:45:00,63.835,63.875,63.825,63.87,215400000.0
2009-03-12 20:46:00,63.87,63.88,63.83,63.835,233000000.0
2009-03-12 20:47:00,63.83,63.83,63.79,63.8,266000000.0
2009-03-12 20:48:00,63.79,63.82,63.78,63.805,416000000.0
2009-03-12 20:49:00,63.82,63.845,63.805,63.82,247400000.0
2009-03-12 20:50:00,63.845,63.86,63.83,63.85,163400000.0
2009-03-12 20:51:00,63.855,63.875,63.85,63.86,197600000.0
2009-03-12 20:52:00,63.86,63.87,63.85,63.85,173200000.0
2009-03-12 20:53:00,63.855,63.865,63.81,63.84,192000000.0
2009-03-12 20:54:00,63.84,63.84,63.805,63.84,336000000.0
2009-03-12 20:55:00,63.84,63.92,63.83,63.885,471800000.0
2009-03-12 20:56:00,63.89,63.91,63.88,63.89,312000000.0
2009-03-12 20:57:00,63.885,63.915,63.87,63.905,347200000.0
2009-03-12 20:58:00,63.915,63.965,63.9,63.955,423600000.0
2009-03-12 20:59:00,63.955,63.965,63.945,63.955,480400000.0
2009-03-12 21:00:00,63.945,63.95,63.885,63.905,472400000.0
2009-03-12 21:01:00,63.9,63.915,63.87,63.87,229600000.0
2009-03-12 21:02:00,63.87,63.875,63.81,63.83,185200000.0
2009-03-12 21:03:00,63.83,63.85,63.79,63.85,245200000.0
2009-03-12 21:04:00,63.845,63.855,63.81,63.835,425600000.0
2009-03-12 21:05:00,63.835,63.885,63.81,63.86,257200000.0
2009-03-12 21:06:00,63.875,63.895,63.835,63.875,319400000.0
2009-03-12 21:07:00,63.88,63.94,63.85,63.94,439600000.0
2009-03-12 21:08:00,63.94,63.955,63.88,63.93,520400000.0
2009-03-12 21:09:00,63.93,63.97,63.925,63.95,361600000.0
2009-03-12 21:10:00,63.945,63.965,63.945,63.96,225600000.0
2009-03-12 21:11:00,63.96,63.985,63.935,63.985,278600000.0
2009-03-12 21:12:00,63.975,64.025,63.975,64.015,688800000.0
2009-03-12 21:13:00,64.01,64.05,63.975,63.995,553800000.0
2009-03-12 21:14:00,63.995,64.005,63.98,63.995,173000000.0
2009-03-12 21:15:00,63.995,64.055,63.99,64.04,423200000.0
2009-03-12 21:16:00,64.04,64.06,64.015,64.04,355200000.0
2009-03-12 21:17:00,64.045,64.05,63.975,63.99,288200000.0
2009-03-12 21:18:00,63.985,64.025,63.95,64.02,403000000.0
2009-03-12 21:19:00,64.015,64.04,64.005,64.02,286200000.0
2009-03-12 21:20:00,64.025,64.025,63.985,63.995,459600000.0
2009-03-12 21:21:00,63.995,64.0,63.99,63.99,119200000.0
2009-03-12 21:22:00,63.99,63.995,63.925,63.935,194800000.0
2009-03-12 21:23:00,63.94,63.96,63.915,63.93,202200000.0
2009-03-12 21:24:00,63.93,63.945,63.865,63.91,375400000.0
2009-03-12 21:25:00,63.905,63.925,63.845,63.845,416000000.0
2009-03-12 21:26:00,63.845,63.885,63.81,63.83,325600000.0
2009-03-12 21:27:00,63.83,63.83,63.8,63.81,445800000.0
2009-03-12 21:28:00,63.81,63.815,63.765,63.785,306600000.0
2009-03-12 21:29:00,63.785,63.8,63.765,63.78,244000000.0
2009-03-12 21:30:00,63.79,63.805,63.775,63.775,246800000.0
2009-03-12 21:31:00,63.78,63.78,63.71,63.725,372000000.0
2009-03-12 21:32:00,63.725,63.73,63.68,63.73,437800000.0
2009-03-12 21:33:00,63.73,63.835,63.725,63.78,347000000.0
2009-03-12 21:34:00,63.78,63.815,63.78,63.805,193000000.0
2009-03-12 21:35:00,63.805,63.81,63.725,63.73,214600000.0
2009-03-12 21:36:00,63.725,63.835,63.725,63.825,169600000.0
2009-03-12 21:37:00,63.825,63.84,63.78,63.78,323200000.0
2009-03-12 21:38:00,63.78,63.83,63.78,63.83,146400000.0
2009-03-12 21:39:00,63.82,63.855,63.8,63.85,313600000.0
2009-03-12 21:40:00,63.85,63.87,63.835,63.835,346400000.0
2009-03-12 21:41:00,63.835,63.895,63.825,63.89,236000000.0
2009-03-12 21:42:00,63.89,63.89,63.865,63.875,472800000.0
2009-03-12 21:43:00,63.87,63.87,63.84,63.84,254000000.0
2009-03-12 21:44:00,63.85,63.875,63.835,63.835,220800000.0
2009-03-12 21:45:00,63.84,63.86,63.835,63.84,103200000.0
2009-03-12 21:46:00,63.835,63.945,63.835,63.915,510000000.0
2009-03-12 21:47:00,63.915,63.975,63.915,63.93,345600000.0
2009-03-12 21:48:00,63.93,63.965,63.915,63.935,347000000.0
2009-03-12 21:49:00,63.935,63.95,63.855,63.86,226400000.0
2009-03-12 21:50:00,63.855,63.875,63.845,63.845,291200000.0
2009-03-12 21:51:00,63.845,63.86,63.79,63.815,288800000.0
2009-03-12 21:52:00,63.815,63.835,63.775,63.83,410400000.0
2009-03-12 21:53:00,63.83,63.84,63.77,63.775,193800000.0
2009-03-12 21:54:00,63.775,63.835,63.775,63.785,307600000.0
2009-03-12 21:55:00,63.785,63.81,63.775,63.8,204000000.0
2009-03-12 21:56:00,63.805,63.82,63.745,63.805,274600000.0
2009-03-12 21:57:00,63.8,63.805,63.76,63.775,306600000.0
2009-03-12 21:58:00,63.775,63.81,63.77,63.8,206400000.0
2009-03-12 21:59:00,63.805,63.85,63.795,63.845,349200000.0
2009-03-12 22:00:00,63.845,63.845,63.78,63.815,173600000.0
2009-03-12 22:01:00,63.815,63.825,63.805,63.805,141600000.0
2009-03-12 22:02:00,63.8,63.81,63.795,63.81,116000000.0
2009-03-12 22:03:00,63.81,63.81,63.8,63.8,172800000.0
2009-03-12 22:04:00,63.8,63.83,63.795,63.795,212600000.0
2009-03-12 22:05:00,63.8,63.82,63.79,63.82,70600000.0
2009-03-12 22:06:00,63.82,63.855,63.79,63.855,246200000.0
2009-03-12 22:07:00,63.86,63.93,63.85,63.915,464000000.0
2009-03-12 22:08:00,63.915,63.95,63.915,63.93,318600000.0
2009-03-12 22:09:00,63.93,63.96,63.93,63.94,116800000.0
2009-03-12 22:10:00,63.945,63.97,63.94,63.94,179200000.0
2009-03-12 22:11:00,63.945,63.965,63.945,63.96,115200000.0
2009-03-12 22:12:00,63.96,63.98,63.95,63.98,211200000.0
2009-03-12 22:13:00,63.975,63.985,63.89,63.93,216600000.0
2009-03-12 22:14:00,63.925,63.975,63.925,63.945,282800000.0
2009-03-12 22:15:00,63.945,63.96,63.91,63.925,208200000.0
2009-03-12 22:16:00,63.925,63.945,63.9,63.91,260800000.0
2009-03-12 22:17:00,63.91,64.145,63.91,64.1,546800000.0
2009-03-12 22:18:00,64.095,64.135,64.08,64.09,464400000.0
2009-03-12 22:19:00,64.09,64.1,64.055,64.055,300000000.0
2009-03-12 22:20:00,64.055,64.06,63.99,64.025,357200000.0
2009-03-12 22:21:00,64.03,64.1,64.025,64.095,227200000.0
2009-03-12 22:22:00,64.095,64.135,64.07,64.075,268600000.0
2009-03-12 22:23:00,64.09,64.135,64.055,64.11,262400000.0
2009-03-12 22:24:00,64.11,64.11,64.05,64.055,178400000.0
2009-03-12 22:25:00,64.045,64.095,64.04,64.045,240400000.0
2009-03-12 22:26:00,64.045,64.065,63.995,64.055,192800000.0
2009-03-12 22:27:00,64.055,64.065,64.025,64.04,279200000.0
2009-03-12 22:28:00,64.035,64.04,64.025,64.03,88000000.0
2009-03-12 22:29:00,64.025,64.04,63.99,64.025,360800000.0
2009-03-12 22:30:00,64.03,64.055,64.0,64.025,205200000.0
2009-03-12 22:31:00,64.02,64.08,64.02,64.065,220000000.0
2009-03-12 22:32:00,64.065,64.065,64.05,64.06,44000000.0
2009-03-12 22:33:00,64.055,64.06,64.045,64.05,186400000.0
2009-03-12 22:34:00,64.055,64.055,64.005,64.02,133200000.0
2009-03-12 22:35:00,64.015,64.02,63.98,63.98,79200000.0
2009-03-12 22:36:00,63.98,64.005,63.955,63.995,174600000.0
2009-03-12 22:37:00,64.0,64.01,63.99,63.995,48000000.0
2009-03-12 22:38:00,63.995,64.005,63.99,63.99,44000000.0
2009-03-12 22:39:00,63.99,64.0,63.97,63.98,247400000.0
2009-03-12 22:40:00,63.975,64.015,63.975,64.015,219600000.0
2009-03-12 22:41:00,64.015,64.045,64.01,64.035,149600000.0
2009-03-12 22:42:00,64.035,64.045,64.025,64.04,158400000.0
2009-03-12 22:43:00,64.04,64.08,64.035,64.065,303400000.0
2009-03-12 22:44:00,64.065,64.095,64.065,64.08,243000000.0
2009-03-12 22:45:00,64.08,64.085,64.01,64.05,194600000.0
2009-03-12 22:46:00,64.045,64.045,64.025,64.03,127400000.0
2009-03-12 22:47:00,64.03,64.03,63.98,63.98,203400000.0
2009-03-12 22:48:00,63.975,64.01,63.975,64.005,121600000.0
2009-03-12 22:49:00,64.015,64.04,63.99,64.025,105000000.0
2009-03-12 22:50:00,64.025,64.055,64.02,64.045,213200000.0
2009-03-12 22:51:00,64.03,64.03,63.985,63.985,144000000.0
2009-03-12 22:52:00,63.99,64.005,63.99,64.0,56000000.0
2009-03-12 22:53:00,63.96,64.005,63.96,63.985,51200000.0
2009-03-12 22:54:00,63.99,63.995,63.94,63.94,124400000.0
2009-03-12 22:55:00,63.935,63.965,63.93,63.94,91200000.0
2009-03-12 22:56:00,63.94,63.985,63.94,63.985,119600000.0
2009-03-12 22:57:00,63.975,63.98,63.96,63.975,54600000.0
2009-03-12 22:58:00,63.97,63.97,63.97,63.97,2600000.0
2009-03-12 22:59:00,63.97,63.975,63.945,63.955,19800000.0
2009-03-12 23:00:00,63.96,63.985,63.95,63.97,52000000.0
2009-03-12 23:01:00,63.955,63.97,63.955,63.955,13600000.0
2009-03-12 23:02:00,63.97,64.075,63.955,64.04,81000000.0
2009-03-12 23:03:00,64.04,64.04,63.985,63.99,39400000.0
2009-03-12 23:04:00,63.995,64.055,63.995,64.04,77400000.0
2009-03-12 23:05:00,64.045,64.055,64.045,64.055,10600000.0
2009-03-12 23:06:00,64.08,64.085,64.04,64.085,61200000.0
2009-03-12 23:07:00,64.085,64.1,64.07,64.07,26000000.0
2009-03-12 23:08:00,64.07,64.075,64.07,64.075,24000000.0
2009-03-12 23:09:00,64.075,64.085,64.07,64.08,37400000.0
2009-03-12 23:10:00,64.08,64.115,64.065,64.105,69800000.0
2009-03-12 23:11:00,64.1,64.11,64.095,64.1,60000000.0
2009-03-12 23:12:00,64.095,64.1,64.095,64.1,40000000.0
2009-03-12 23:13:00,64.1,64.12,64.095,64.115,92000000.0
2009-03-12 23:14:00,64.11,64.115,64.09,64.105,76000000.0
2009-03-12 23:15:00,64.095,64.105,64.09,64.1,130400000.0
2009-03-12 23:16:00,64.1,64.1,64.095,64.095,28000000.0
2009-03-12 23:17:00,64.095,64.12,64.085,64.095,164000000.0
2009-03-12 23:18:00,64.095,64.11,64.08,64.08,106800000.0
2009-03-12 23:19:00,64.09,64.105,64.08,64.095,69800000.0
2009-03-12 23:20:00,64.085,64.1,64.08,64.09,109800000.0
2009-03-12 23:21:00,64.095,64.13,64.085,64.13,70200000.0
2009-03-12 23:22:00,64.12,64.135,64.12,64.135,63000000.0
2009-03-12 23:23:00,64.14,64.155,64.14,64.155,24000000.0
2009-03-12 23:24:00,64.155,64.17,64.125,64.155,205200000.0
2009-03-12 23:25:00,64.16,64.16,64.145,64.145,69600000.0
2009-03-12 23:26:00,64.145,64.18,64.14,64.145,207800000.0
2009-03-12 23:27:00,64.15,64.15,64.095,64.12,127000000.0
2009-03-12 23:28:00,64.12,64.135,64.12,64.135,8800000.0
2009-03-12 23:29:00,64.14,64.145,64.09,64.095,205600000.0
2009-03-12 23:30:00,64.105,64.135,64.095,64.12,53400000.0
2009-03-12 23:31:00,64.12,64.13,64.12,64.12,23800000.0
2009-03-12 23:32:00,64.12,64.125,64.12,64.125,5000000.0
2009-03-12 23:33:00,64.115,64.13,64.115,64.13,10600000.0
2009-03-12 23:34:00,64.125,64.125,64.12,64.12,16000000.0
2009-03-12 23:35:00,64.13,64.14,64.12,64.135,57600000.0
2009-03-12 23:36:00,64.123,64.132,64.072,64.105,128600000.0
2009-03-12 23:37:00,64.145,64.16,64.135,64.15,81200000.0
2009-03-12 23:38:00,64.145,64.155,64.14,64.14,95000000.0
2009-03-12 23:39:00,64.14,64.15,64.12,64.14,181000000.0
2009-03-12 23:40:00,64.15,64.185,64.15,64.175,75800000.0
2009-03-12 23:41:00,64.175,64.195,64.175,64.185,111200000.0
2009-03-12 23:42:00,64.185,64.205,64.18,64.18,112000000.0
2009-03-12 23:43:00,64.18,64.2,64.17,64.2,70400000.0
2009-03-12 23:44:00,64.18,64.205,64.145,64.165,257000000.0
2009-03-12 23:45:00,64.16,64.19,64.13,64.14,164200000.0
2009-03-12 23:46:00,64.14,64.14,64.085,64.13,91800000.0
2009-03-12 23:47:00,64.135,64.14,64.115,64.12,142400000.0
2009-03-12 23:48:00,64.12,64.13,64.095,64.12,147200000.0
2009-03-12 23:49:00,64.11,64.11,64.08,64.095,98000000.0
2009-03-12 23:50:00,64.09,64.1,64.09,64.095,16000000.0
2009-03-12 23:51:00,64.095,64.095,64.085,64.085,12000000.0
2009-03-12 23:52:00,64.085,64.1,64.07,64.085,90600000.0
2009-03-12 23:53:00,64.085,64.085,64.08,64.085,28000000.0
2009-03-12 23:54:00,64.09,64.1,64.08,64.085,60000000.0
2009-03-12 23:55:00,64.085,64.085,64.055,64.055,33000000.0
2009-03-12 23:56:00,64.055,64.055,64.035,64.045,35400000.0
2009-03-12 23:57:00,64.04,64.045,64.0,64.035,273800000.0
2009-03-12 23:58:00,64.01,64.01,63.96,63.98,191200000.0
2009-03-12 23:59:00,63.985,63.985,63.855,63.9,329600000.0
2009-03-13 00:00:00,63.895,63.94,63.88,63.905,183800000.0
2009-03-13 00:01:00,63.91,63.91,63.815,63.835,274800000.0
2009-03-13 00:02:00,63.83,63.83,63.795,63.81,113600000.0
2009-03-13 00:03:00,63.8,63.86,63.8,63.86,154400000.0
2009-03-13 00:04:00,63.86,63.955,63.83,63.87,253600000.0
2009-03-13 00:05:00,63.875,63.965,63.875,63.965,123600000.0
2009-03-13 00:06:00,63.96,63.965,63.885,63.91,152400000.0
2009-03-13 00:07:00,63.915,63.945,63.905,63.94,63600000.0
2009-03-13 00:08:00,63.935,63.945,63.795,63.81,298400000.0
2009-03-13 00:09:00,63.81,63.87,63.805,63.855,129600000.0
2009-03-13 00:10:00,63.84,63.895,63.84,63.885,135200000.0
2009-03-13 00:11:00,63.885,63.885,63.83,63.875,80000000.0
2009-03-13 00:12:00,63.87,63.87,63.87,63.87,17600000.0
2009-03-13 00:13:00,63.87,63.87,63.755,63.785,185600000.0
2009-03-13 00:14:00,63.79,63.79,63.73,63.745,139200000.0
2009-03-13 00:15:00,63.745,63.815,63.72,63.8,269200000.0
2009-03-13 00:16:00,63.8,63.815,63.785,63.81,120800000.0
2009-03-13 00:17:00,63.8,63.8,63.77,63.79,126800000.0
2009-03-13 00:18:00,63.79,63.845,63.79,63.825,130000000.0
2009-03-13 00:19:00,63.82,63.82,63.82,63.82,4000000.0
2009-03-13 00:20:00,63.815,63.84,63.815,63.84,20800000.0
2009-03-13 00:21:00,63.835,63.835,63.805,63.81,83200000.0
2009-03-13 00:22:00,63.815,63.825,63.815,63.82,32000000.0
2009-03-13 00:23:00,63.82,63.82,63.81,63.81,10400000.0
2009-03-13 00:24:00,63.82,63.845,63.81,63.84,83200000.0
2009-03-13 00:25:00,63.84,63.84,63.815,63.82,20000000.0
2009-03-13 00:26:00,63.83,63.84,63.815,63.82,40800000.0
2009-03-13 00:27:00,63.82,63.835,63.73,63.775,135600000.0
2009-03-13 00:28:00,63.775,63.78,63.615,63.615,332000000.0
2009-03-13 00:29:00,63.615,63.69,63.57,63.675,330800000.0
2009-03-13 00:30:00,63.665,63.7,63.665,63.67,263200000.0
2009-03-13 00:31:00,63.675,63.675,63.6,63.625,233600000.0
2009-03-13 00:32:00,63.605,63.675,63.605,63.675,209600000.0
2009-03-13 00:33:00,63.675,63.705,63.675,63.705,136000000.0
2009-03-13 00:34:00,63.705,63.735,63.705,63.735,76000000.0
2009-03-13 00:35:00,63.74,63.74,63.72,63.73,56000000.0
2009-03-13 00:36:00,63.725,63.73,63.715,63.73,64000000.0
2009-03-13 00:37:00,63.73,63.74,63.73,63.74,44800000.0
2009-03-13 00:38:00,63.75,63.75,63.725,63.73,113600000.0
2009-03-13 00:39:00,63.725,63.725,63.605,63.66,316000000.0
2009-03-13 00:40:00,63.66,63.72,63.66,63.685,262000000.0
2009-03-13 00:41:00,63.675,63.68,63.675,63.675,44000000.0
2009-03-13 00:42:00,63.675,63.68,63.655,63.68,98000000.0
2009-03-13 00:43:00,63.685,63.69,63.665,63.68,52000000.0
2009-03-13 00:44:00,63.68,63.7,63.655,63.7,125000000.0
2009-03-13 00:45:00,63.7,63.71,63.665,63.675,107000000.0
2009-03-13 00:46:00,63.68,63.685,63.665,63.67,83600000.0
2009-03-13 00:47:00,63.675,63.675,63.665,63.67,34400000.0
2009-03-13 00:48:00,63.685,63.71,63.67,63.695,106400000.0
2009-03-13 00:49:00,63.695,63.7,63.665,63.67,129200000.0
2009-03-13 00:50:00,63.675,63.675,63.67,63.67,27200000.0
2009-03-13 00:51:00,63.67,63.68,63.65,63.68,133600000.0
2009-03-13 00:52:00,63.68,63.68,63.65,63.67,163200000.0
2009-03-13 00:53:00,63.665,63.67,63.65,63.655,79200000.0
2009-03-13 00:54:00,63.665,63.71,63.66,63.7,131200000.0
2009-03-13 00:55:00,63.705,63.72,63.69,63.705,72800000.0
2009-03-13 00:56:00,63.7,63.715,63.7,63.71,55200000.0
2009-03-13 00:57:00,63.71,63.715,63.69,63.69,51200000.0
2009-03-13 00:58:00,63.695,63.695,63.69,63.69,44800000.0
2009-03-13 00:59:00,63.675,63.675,63.645,63.675,113600000.0
2009-03-13 01:00:00,63.67,63.69,63.67,63.69,52000000.0
2009-03-13 01:01:00,63.685,63.685,63.61,63.63,263600000.0
2009-03-13 01:02:00,63.61,63.68,63.61,63.68,94400000.0
2009-03-13 01:03:00,63.68,63.69,63.665,63.68,47800000.0
2009-03-13 01:04:00,63.685,63.705,63.685,63.705,88800000.0
2009-03-13 01:05:00,63.705,63.715,63.68,63.685,129600000.0
2009-03-13 01:06:00,63.685,63.695,63.68,63.685,66400000.0
2009-03-13 01:07:00,63.685,63.71,63.675,63.71,71200000.0
2009-03-13 01:08:00,63.715,63.715,63.69,63.715,206400000.0
2009-03-13 01:09:00,63.72,63.725,63.64,63.725,101000000.0
2009-03-13 01:10:00,63.725,63.755,63.725,63.755,135600000.0
2009-03-13 01:11:00,63.745,63.795,63.735,63.79,187400000.0
2009-03-13 01:12:00,63.785,63.82,63.78,63.81,234400000.0
2009-03-13 01:13:00,63.81,63.855,63.81,63.84,265600000.0
2009-03-13 01:14:00,63.83,63.85,63.82,63.83,75200000.0
2009-03-13 01:15:00,63.83,63.84,63.82,63.825,145200000.0
2009-03-13 01:16:00,63.83,63.845,63.825,63.835,178800000.0
2009-03-13 01:17:00,63.84,63.855,63.83,63.855,105600000.0
2009-03-13 01:18:00,63.855,63.875,63.84,63.865,220400000.0
2009-03-13 01:19:00,63.86,63.86,63.845,63.845,92800000.0
2009-03-13 01:20:00,63.85,63.855,63.83,63.85,48600000.0
2009-03-13 01:21:00,63.85,63.86,63.845,63.855,108200000.0
2009-03-13 01:22:00,63.855,63.89,63.84,63.885,88200000.0
2009-03-13 01:23:00,63.88,63.89,63.875,63.88,114600000.0
2009-03-13 01:24:00,63.875,63.89,63.875,63.885,83600000.0
2009-03-13 01:25:00,63.89,63.89,63.85,63.865,133600000.0
2009-03-13 01:26:00,63.865,63.87,63.81,63.82,88000000.0
2009-03-13 01:27:00,63.81,63.835,63.8,63.83,147200000.0
2009-03-13 01:28:00,63.835,63.835,63.81,63.815,49600000.0
2009-03-13 01:29:00,63.82,63.835,63.81,63.825,79200000.0
2009-03-13 01:30:00,63.83,63.88,63.82,63.86,290400000.0
2009-03-13 01:31:00,63.86,63.875,63.835,63.835,133600000.0
2009-03-13 01:32:00,63.845,63.845,63.825,63.825,93600000.0
2009-03-13 01:33:00,63.825,63.825,63.815,63.825,125600000.0
2009-03-13 01:34:00,63.835,63.84,63.755,63.765,198400000.0
2009-03-13 01:35:00,63.76,63.78,63.75,63.78,112000000.0
2009-03-13 01:36:00,63.77,63.77,63.765,63.77,12000000.0
2009-03-13 01:37:00,63.775,63.79,63.76,63.785,148800000.0
2009-03-13 01:38:00,63.775,63.805,63.77,63.795,201600000.0
2009-03-13 01:39:00,63.79,63.8,63.74,63.745,176200000.0
2009-03-13 01:40:00,63.745,63.79,63.74,63.79,156000000.0
2009-03-13 01:41:00,63.79,63.805,63.765,63.805,206800000.0
2009-03-13 01:42:00,63.815,63.835,63.81,63.835,136800000.0
2009-03-13 01:43:00,63.835,63.865,63.835,63.86,164000000.0
2009-03-13 01:44:00,63.86,63.86,63.835,63.85,81000000.0
2009-03-13 01:45:00,63.82,63.835,63.805,63.81,295000000.0
2009-03-13 01:46:00,63.805,63.815,63.8,63.815,156000000.0
2009-03-13 01:47:00,63.815,63.82,63.805,63.82,85600000.0
2009-03-13 01:48:00,63.82,63.82,63.8,63.81,183000000.0
2009-03-13 01:49:00,63.81,63.82,63.795,63.815,130400000.0
2009-03-13 01:50:00,63.815,63.815,63.77,63.78,210400000.0
2009-03-13 01:51:00,63.78,63.795,63.78,63.785,75200000.0
2009-03-13 01:52:00,63.785,63.79,63.76,63.765,195200000.0
2009-03-13 01:53:00,63.77,63.77,63.75,63.75,197800000.0
2009-03-13 01:54:00,63.75,63.77,63.75,63.75,286400000.0
2009-03-13 01:55:00,63.75,63.75,63.645,63.66,213200000.0
2009-03-13 01:56:00,63.665,63.685,63.65,63.675,178400000.0
2009-03-13 01:57:00,63.685,63.695,63.66,63.67,134400000.0
2009-03-13 01:58:00,63.67,63.68,63.66,63.67,98400000.0
2009-03-13 01:59:00,63.655,63.66,63.61,63.63,296400000.0
2009-03-13 02:00:00,63.625,63.64,63.605,63.625,143200000.0
2009-03-13 02:01:00,63.63,63.66,63.625,63.65,146600000.0
2009-03-13 02:02:00,63.635,63.66,63.635,63.655,288800000.0
2009-03-13 02:03:00,63.665,63.67,63.64,63.655,297400000.0
2009-03-13 02:04:00,63.66,63.66,63.63,63.64,246200000.0
2009-03-13 02:05:00,63.64,63.645,63.605,63.615,347600000.0
2009-03-13 02:06:00,63.63,63.63,63.535,63.545,367000000.0
2009-03-13 02:07:00,63.555,63.58,63.545,63.58,281800000.0
2009-03-13 02:08:00,63.59,63.655,63.59,63.615,288000000.0
2009-03-13 02:09:00,63.62,63.62,63.57,63.59,213200000.0
2009-03-13 02:10:00,63.59,63.635,63.585,63.625,188800000.0
2009-03-13 02:11:00,63.63,63.64,63.605,63.635,239200000.0
2009-03-13 02:12:00,63.64,63.645,63.63,63.635,128800000.0
2009-03-13 02:13:00,63.64,63.66,63.635,63.65,202800000.0
2009-03-13 02:14:00,63.65,63.685,63.63,63.67,451600000.0
2009-03-13 02:15:00,63.66,63.71,63.66,63.685,330800000.0
2009-03-13 02:16:00,63.69,63.74,63.685,63.685,464600000.0
2009-03-13 02:17:00,63.685,63.695,63.645,63.695,349000000.0
2009-03-13 02:18:00,63.685,63.71,63.675,63.71,195000000.0
2009-03-13 02:19:00,63.705,63.715,63.67,63.67,390000000.0
2009-03-13 02:20:00,63.67,63.725,63.67,63.72,310600000.0
2009-03-13 02:21:00,63.72,63.755,63.71,63.725,239600000.0
2009-03-13 02:22:00,63.725,63.735,63.63,63.655,227400000.0
2009-03-13 02:23:00,63.655,63.69,63.65,63.69,177400000.0
2009-03-13 02:24:00,63.695,63.735,63.68,63.735,296400000.0
2009-03-13 02:25:00,63.74,63.805,63.74,63.775,341200000.0
2009-03-13 02:26:00,63.775,63.775,63.7,63.7,479400000.0
2009-03-13 02:27:00,63.71,63.715,63.685,63.69,259400000.0
2009-03-13 02:28:00,63.69,63.7,63.635,63.635,559800000.0
2009-03-13 02:29:00,63.64,63.64,63.615,63.62,229400000.0
2009-03-13 02:30:00,63.62,63.65,63.62,63.635,167800000.0
2009-03-13 02:31:00,63.64,63.665,63.63,63.655,194200000.0
2009-03-13 02:32:00,63.655,63.68,63.645,63.645,168200000.0
2009-03-13 02:33:00,63.65,63.67,63.64,63.665,237800000.0
2009-03-13 02:34:00,63.665,63.69,63.66,63.675,348600000.0
2009-03-13 02:35:00,63.675,63.69,63.67,63.67,185800000.0
2009-03-13 02:36:00,63.67,63.67,63.62,63.655,280800000.0
2009-03-13 02:37:00,63.65,63.745,63.64,63.72,495400000.0
2009-03-13 02:38:00,63.72,63.77,63.71,63.72,384800000.0
2009-03-13 02:39:00,63.72,63.755,63.715,63.755,231200000.0
2009-03-13 02:40:00,63.755,63.84,63.745,63.805,529600000.0
2009-03-13 02:41:00,63.805,63.83,63.78,63.8,342800000.0
2009-03-13 02:42:00,63.8,63.815,63.795,63.81,182800000.0
2009-03-13 02:43:00,63.815,63.875,63.795,63.87,246400000.0
2009-03-13 02:44:00,63.87,63.945,63.87,63.925,344400000.0
2009-03-13 02:45:00,63.93,63.975,63.905,63.95,424400000.0
2009-03-13 02:46:00,63.95,63.95,63.905,63.905,517000000.0
2009-03-13 02:47:00,63.91,63.925,63.885,63.91,407800000.0
2009-03-13 02:48:00,63.91,63.925,63.895,63.92,304400000.0
2009-03-13 02:49:00,63.915,63.92,63.885,63.9,245800000.0
2009-03-13 02:50:00,63.9,63.92,63.875,63.915,253800000.0
2009-03-13 02:51:00,63.915,63.925,63.905,63.915,412400000.0
2009-03-13 02:52:00,63.915,63.925,63.91,63.915,340800000.0
2009-03-13 02:53:00,63.915,63.925,63.905,63.92,311800000.0
2009-03-13 02:54:00,63.92,63.97,63.905,63.96,548000000.0
2009-03-13 02:55:00,63.96,63.995,63.96,63.97,619000000.0
2009-03-13 02:56:00,63.97,63.975,63.95,63.96,474200000.0
2009-03-13 02:57:00,63.965,63.985,63.945,63.945,195800000.0
2009-03-13 02:58:00,63.95,63.97,63.935,63.945,365000000.0
2009-03-13 02:59:00,63.94,64.005,63.93,63.995,517400000.0
2009-03-13 03:00:00,63.985,64.045,63.975,64.025,464800000.0
2009-03-13 03:01:00,64.025,64.035,63.96,63.96,270600000.0
2009-03-13 03:02:00,63.96,63.96,63.94,63.96,192200000.0
2009-03-13 03:03:00,63.955,63.975,63.93,63.93,234200000.0
2009-03-13 03:04:00,63.94,63.99,63.94,63.99,172800000.0
2009-03-13 03:05:00,63.98,63.99,63.93,63.93,464200000.0
2009-03-13 03:06:00,63.94,63.945,63.9,63.915,390200000.0
2009-03-13 03:07:00,63.91,63.915,63.86,63.86,286200000.0
2009-03-13 03:08:00,63.86,63.915,63.86,63.9,443000000.0
2009-03-13 03:09:00,63.9,63.905,63.885,63.905,241600000.0
2009-03-13 03:10:00,63.9,63.97,63.9,63.97,391400000.0
2009-03-13 03:11:00,63.97,63.995,63.96,63.995,309800000.0
2009-03-13 03:12:00,64.005,64.035,64.0,64.01,355400000.0
2009-03-13 03:13:00,64.0,64.065,64.0,64.045,479200000.0
2009-03-13 03:14:00,64.04,64.05,64.01,64.035,407200000.0
2009-03-13 03:15:00,64.035,64.065,63.975,64.06,486000000.0
2009-03-13 03:16:00,64.06,64.07,64.045,64.055,478800000.0
2009-03-13 03:17:00,64.06,64.09,64.03,64.05,514000000.0
2009-03-13 03:18:00,64.05,64.075,64.025,64.045,400200000.0
2009-03-13 03:19:00,64.045,64.07,64.005,64.005,403800000.0
2009-03-13 03:20:00,64.0,64.01,63.98,63.995,365200000.0
2009-03-13 03:21:00,64.0,64.02,63.975,64.02,321000000.0
2009-03-13 03:22:00,64.015,64.045,64.015,64.04,164800000.0
2009-03-13 03:23:00,64.05,64.07,64.04,64.05,378600000.0
2009-03-13 03:24:00,64.06,64.14,64.05,64.13,479400000.0
2009-03-13 03:25:00,64.135,64.16,64.13,64.16,431800000.0
2009-03-13 03:26:00,64.16,64.16,64.125,64.135,452000000.0
2009-03-13 03:27:00,64.135,64.195,64.135,64.18,475000000.0
2009-03-13 03:28:00,64.175,64.175,64.14,64.15,547200000.0
2009-03-13 03:29:00,64.15,64.165,64.14,64.145,527400000.0
2009-03-13 03:30:00,64.145,64.165,64.105,64.11,322600000.0
2009-03-13 03:31:00,64.11,64.115,64.1,64.1,305400000.0
2009-03-13 03:32:00,64.105,64.135,64.095,64.135,348800000.0
2009-03-13 03:33:00,64.13,64.14,64.085,64.09,343400000.0
2009-03-13 03:34:00,64.09,64.09,64.06,64.06,193800000.0
2009-03-13 03:35:00,64.06,64.065,64.04,64.055,485200000.0
2009-03-13 03:36:00,64.045,64.05,64.015,64.025,402999999.0
2009-03-13 03:37:00,64.02,64.055,64.015,64.02,470600000.0
2009-03-13 03:38:00,64.02,64.02,64.0,64.0,351600000.0
2009-03-13 03:39:00,64.005,64.01,63.99,63.995,141000000.0
2009-03-13 03:40:00,63.99,64.01,63.98,64.01,285400000.0
2009-03-13 03:41:00,64.015,64.1,64.015,64.095,593200000.0
2009-03-13 03:42:00,64.095,64.125,64.085,64.1,678600000.0
2009-03-13 03:43:00,64.105,64.13,64.1,64.13,256200000.0
2009-03-13 03:44:00,64.135,64.14,64.095,64.11,287200000.0
2009-03-13 03:45:00,64.105,64.11,64.09,64.105,284800000.0
2009-03-13 03:46:00,64.105,64.145,64.08,64.13,435400000.0
2009-03-13 03:47:00,64.13,64.165,64.12,64.165,161000000.0
2009-03-13 03:48:00,64.16,64.195,64.155,64.195,231200000.0
2009-03-13 03:49:00,64.19,64.22,64.175,64.205,610200000.0
2009-03-13 03:50:00,64.21,64.21,64.14,64.14,249000000.0
2009-03-13 03:51:00,64.14,64.14,64.105,64.13,203000000.0
2009-03-13 03:52:00,64.13,64.135,64.115,64.125,320400000.0
2009-03-13 03:53:00,64.125,64.145,64.12,64.13,331800000.0
2009-03-13 03:54:00,64.135,64.15,64.135,64.145,121000000.0
2009-03-13 03:55:00,64.14,64.14,64.115,64.12,234400000.0
2009-03-13 03:56:00,64.125,64.13,64.09,64.1,282800000.0
2009-03-13 03:57:00,64.095,64.11,64.085,64.09,458000000.0
2009-03-13 03:58:00,64.09,64.1,64.075,64.075,361600000.0
2009-03-13 03:59:00,64.075,64.075,64.0,64.07,598800000.0
2009-03-13 04:00:00,64.07,64.07,64.03,64.035,532000000.0
2009-03-13 04:01:00,64.035,64.045,63.995,64.005,495800000.0
2009-03-13 04:02:00,64.005,64.04,64.0,64.035,245400000.0
2009-03-13 04:03:00,64.035,64.04,64.025,64.04,222000000.0
2009-03-13 04:04:00,64.03,64.045,64.01,64.02,302000000.0
2009-03-13 04:05:00,64.02,64.045,64.015,64.045,229600000.0
2009-03-13 04:06:00,64.05,64.075,64.05,64.07,365800000.0
2009-03-13 04:07:00,64.07,64.07,64.025,64.03,213800000.0
2009-03-13 04:08:00,64.025,64.03,63.975,63.975,312000000.0
2009-03-13 04:09:00,63.98,63.98,63.955,63.98,318000000.0
2009-03-13 04:10:00,63.98,63.99,63.965,63.975,190200000.0
2009-03-13 04:11:00,63.975,63.98,63.97,63.97,49600000.0
2009-03-13 04:12:00,63.97,63.975,63.97,63.975,72800000.0
2009-03-13 04:13:00,63.985,63.995,63.975,63.99,133000000.0
2009-03-13 04:14:00,63.99,63.99,63.965,63.965,145200000.0
2009-03-13 04:15:00,63.96,63.965,63.95,63.95,76400000.0
2009-03-13 04:16:00,63.945,63.955,63.92,63.925,360000000.0
2009-03-13 04:17:00,63.925,63.945,63.915,63.94,359000000.0
2009-03-13 04:18:00,63.935,63.95,63.925,63.94,245200000.0
2009-03-13 04:19:00,63.94,63.965,63.93,63.95,426000000.0
2009-03-13 04:20:00,63.95,63.96,63.94,63.955,422800000.0
2009-03-13 04:21:00,63.955,63.955,63.935,63.94,345400000.0
2009-03-13 04:22:00,63.94,63.945,63.905,63.915,416200000.0
2009-03-13 04:23:00,63.915,63.925,63.875,63.885,378600000.0
2009-03-13 04:24:00,63.885,63.89,63.855,63.88,413000000.0
2009-03-13 04:25:00,63.875,63.92,63.875,63.92,294800000.0
2009-03-13 04:26:00,63.925,63.93,63.915,63.93,362600000.0
2009-03-13 04:27:00,63.93,63.935,63.92,63.93,294400000.0
2009-03-13 04:28:00,63.93,63.97,63.93,63.95,271800000.0
2009-03-13 04:29:00,63.945,63.945,63.88,63.9,562200000.0
2009-03-13 04:30:00,63.895,63.905,63.84,63.85,587400000.0
2009-03-13 04:31:00,63.855,63.915,63.855,63.905,448200000.0
2009-03-13 04:32:00,63.905,63.92,63.89,63.9,400000000.0
2009-03-13 04:33:00,63.905,63.925,63.905,63.92,291000000.0
2009-03-13 04:34:00,63.92,63.93,63.91,63.91,137600000.0
2009-03-13 04:35:00,63.91,63.925,63.91,63.915,284600000.0
2009-03-13 04:36:00,63.91,63.92,63.895,63.905,256400000.0
2009-03-13 04:37:00,63.905,63.905,63.88,63.885,204400000.0
2009-03-13 04:38:00,63.885,63.895,63.88,63.88,240400000.0
2009-03-13 04:39:00,63.88,63.885,63.875,63.875,147000000.0
2009-03-13 04:40:00,63.885,63.89,63.86,63.88,205800000.0
2009-03-13 04:41:00,63.88,63.905,63.87,63.9,450800000.0
2009-03-13 04:42:00,63.92,63.935,63.91,63.92,404600000.0
2009-03-13 04:43:00,63.92,63.93,63.915,63.93,176400000.0
2009-03-13 04:44:00,63.93,63.935,63.93,63.935,60000000.0
2009-03-13 04:45:00,63.935,63.945,63.935,63.945,56600000.0
2009-03-13 04:46:00,63.945,63.955,63.93,63.95,174200000.0
2009-03-13 04:47:00,63.955,63.985,63.955,63.975,284200000.0
2009-03-13 04:48:00,63.97,63.98,63.97,63.97,203800000.0
2009-03-13 04:49:00,63.975,64.005,63.975,64.0,292200000.0
2009-03-13 04:50:00,64.0,64.02,63.98,63.985,358000000.0
2009-03-13 04:51:00,63.98,64.01,63.98,64.01,189400000.0
2009-03-13 04:52:00,64.005,64.015,63.98,64.0,706000000.0
2009-03-13 04:53:00,64.0,64.01,63.995,64.0,334600000.0
2009-03-13 04:54:00,64.0,64.005,63.975,63.98,284800000.0
2009-03-13 04:55:00,63.98,64.0,63.98,63.985,143800000.0
2009-03-13 04:56:00,63.975,63.985,63.955,63.955,695800000.0
2009-03-13 04:57:00,63.96,63.99,63.925,63.935,430600000.0
2009-03-13 04:58:00,63.935,63.96,63.93,63.945,300400000.0
2009-03-13 04:59:00,63.95,63.95,63.93,63.945,244800000.0
2009-03-13 05:00:00,63.95,63.955,63.88,63.9,405800000.0
2009-03-13 05:01:00,63.9,63.9,63.885,63.885,235800000.0
2009-03-13 05:02:00,63.895,63.905,63.885,63.905,167400000.0
2009-03-13 05:03:00,63.905,63.915,63.895,63.9,194400000.0
2009-03-13 05:04:00,63.9,63.9,63.885,63.885,152000000.0
2009-03-13 05:05:00,63.885,63.895,63.885,63.885,68000000.0
2009-03-13 05:06:00,63.89,63.91,63.885,63.9,285800000.0
2009-03-13 05:07:00,63.905,63.91,63.89,63.895,272400000.0
2009-03-13 05:08:00,63.895,63.895,63.875,63.88,160400000.0
2009-03-13 05:09:00,63.885,63.9,63.885,63.895,392400000.0
2009-03-13 05:10:00,63.9,63.915,63.89,63.905,360800000.0
2009-03-13 05:11:00,63.905,63.905,63.895,63.9,151800000.0
2009-03-13 05:12:00,63.9,63.92,63.895,63.92,131600000.0
2009-03-13 05:13:00,63.925,63.975,63.925,63.975,323200000.0
2009-03-13 05:14:00,63.98,63.98,63.97,63.975,107200000.0
2009-03-13 05:15:00,63.975,63.975,63.94,63.97,182800000.0
2009-03-13 05:16:00,63.97,64.005,63.935,63.955,254800000.0
2009-03-13 05:17:00,63.955,63.985,63.94,63.97,296400000.0
2009-03-13 05:18:00,63.97,63.98,63.96,63.97,360800000.0
2009-03-13 05:19:00,63.97,63.97,63.96,63.97,144800000.0
2009-03-13 05:20:00,63.97,63.975,63.965,63.97,85800000.0
2009-03-13 05:21:00,63.96,63.97,63.96,63.965,108600000.0
2009-03-13 05:22:00,63.96,63.965,63.955,63.96,35400000.0
2009-03-13 05:23:00,63.96,63.96,63.95,63.95,78800000.0
2009-03-13 05:24:00,63.95,63.95,63.94,63.94,101000000.0
2009-03-13 05:25:00,63.945,63.97,63.945,63.965,267400001.0
2009-03-13 05:26:00,63.97,63.97,63.955,63.955,79200000.0
2009-03-13 05:27:00,63.955,63.96,63.955,63.955,33600000.0
2009-03-13 05:28:00,63.955,63.96,63.94,63.94,161000000.0
2009-03-13 05:29:00,63.945,63.95,63.94,63.95,183600000.0
2009-03-13 05:30:00,63.95,63.955,63.945,63.95,129000000.0
2009-03-13 05:31:00,63.945,63.95,63.93,63.93,146600000.0
2009-03-13 05:32:00,63.93,63.94,63.915,63.915,251800000.0
2009-03-13 05:33:00,63.915,63.925,63.885,63.885,181000000.0
2009-03-13 05:34:00,63.89,63.89,63.85,63.85,243800000.0
2009-03-13 05:35:00,63.86,63.865,63.84,63.84,162600000.0
2009-03-13 05:36:00,63.845,63.88,63.845,63.875,144000000.0
2009-03-13 05:37:00,63.88,63.88,63.83,63.845,293400000.0
2009-03-13 05:38:00,63.845,63.855,63.835,63.84,200800000.0
2009-03-13 05:39:00,63.84,63.87,63.835,63.835,209000000.0
2009-03-13 05:40:00,63.835,63.855,63.83,63.835,197200000.0
2009-03-13 05:41:00,63.83,63.835,63.77,63.785,426200000.0
2009-03-13 05:42:00,63.775,63.785,63.74,63.77,275800000.0
2009-03-13 05:43:00,63.77,63.775,63.755,63.77,94400000.0
2009-03-13 05:44:00,63.775,63.785,63.75,63.765,220000000.0
2009-03-13 05:45:00,63.765,63.78,63.765,63.775,195800000.0
2009-03-13 05:46:00,63.775,63.8,63.77,63.795,119600000.0
2009-03-13 05:47:00,63.795,63.82,63.79,63.805,327600000.0
2009-03-13 05:48:00,63.81,63.82,63.8,63.815,276400000.0
2009-03-13 05:49:00,63.815,63.815,63.795,63.815,145200000.0
2009-03-13 05:50:00,63.81,63.815,63.81,63.815,26000000.0
2009-03-13 05:51:00,63.81,63.815,63.795,63.795,107000000.0
2009-03-13 05:52:00,63.79,63.82,63.785,63.815,241600000.0
2009-03-13 05:53:00,63.815,63.85,63.815,63.85,129000000.0
2009-03-13 05:54:00,63.85,63.85,63.84,63.845,124000000.0
2009-03-13 05:55:00,63.85,63.865,63.845,63.845,80000000.0
2009-03-13 05:56:00,63.845,63.885,63.845,63.87,199000000.0
2009-03-13 05:57:00,63.875,63.885,63.86,63.86,110000000.0
2009-03-13 05:58:00,63.86,63.86,63.855,63.855,12400000.0
2009-03-13 05:59:00,63.865,63.865,63.865,63.865,4000000.0
2009-03-13 06:00:00,63.865,63.885,63.865,63.875,99400000.0
2009-03-13 06:01:00,63.885,63.89,63.885,63.885,28000000.0
2009-03-13 06:02:00,63.885,63.895,63.885,63.885,52000000.0
2009-03-13 06:03:00,63.865,63.865,63.865,63.865,17200000.0
2009-03-13 06:04:00,63.875,63.875,63.845,63.86,127000000.0
2009-03-13 06:05:00,63.855,63.855,63.82,63.825,124800000.0
2009-03-13 06:06:00,63.82,63.84,63.815,63.82,154000000.0
2009-03-13 06:07:00,63.82,63.82,63.8,63.815,168600000.0
2009-03-13 06:08:00,63.82,63.82,63.82,63.82,19200000.0
2009-03-13 06:09:00,63.82,63.825,63.815,63.815,56800000.0
2009-03-13 06:10:00,63.82,63.82,63.805,63.81,74400000.0
2009-03-13 06:11:00,63.815,63.83,63.815,63.83,48800000.0
2009-03-13 06:12:00,63.835,63.835,63.815,63.815,113600000.0
2009-03-13 06:13:00,63.815,63.815,63.8,63.8,105000000.0
2009-03-13 06:14:00,63.815,63.815,63.805,63.805,28000000.0
2009-03-13 06:15:00,63.805,63.84,63.795,63.84,183800000.0
2009-03-13 06:16:00,63.8,63.84,63.8,63.84,165600000.0
2009-03-13 06:17:00,63.84,63.84,63.815,63.84,78400000.0
2009-03-13 06:18:00,63.84,63.85,63.835,63.85,188000000.0
2009-03-13 06:19:00,63.855,63.875,63.855,63.865,145000000.0
2009-03-13 06:20:00,63.86,63.865,63.835,63.85,187200000.0
2009-03-13 06:21:00,63.85,63.855,63.84,63.85,88800000.0
2009-03-13 06:22:00,63.855,63.86,63.845,63.85,188200000.0
2009-03-13 06:23:00,63.85,63.855,63.83,63.83,190400000.0
2009-03-13 06:24:00,63.83,63.845,63.82,63.83,169600000.0
2009-03-13 06:25:00,63.83,63.835,63.805,63.805,324200000.0
2009-03-13 06:26:00,63.78,63.825,63.78,63.79,494400000.0
2009-03-13 06:27:00,63.785,63.81,63.77,63.77,310000000.0
2009-03-13 06:28:00,63.77,63.77,63.74,63.745,384200000.0
2009-03-13 06:29:00,63.745,63.755,63.725,63.725,387000000.0
2009-03-13 06:30:00,63.725,63.735,63.655,63.66,369600000.0
2009-03-13 06:31:00,63.665,63.665,63.635,63.64,280200000.0
2009-03-13 06:32:00,63.635,63.67,63.635,63.66,526200000.0
2009-03-13 06:33:00,63.66,63.695,63.645,63.655,380400000.0
2009-03-13 06:34:00,63.655,63.705,63.655,63.675,316400000.0
2009-03-13 06:35:00,63.67,63.68,63.63,63.68,227200000.0
2009-03-13 06:36:00,63.68,63.7,63.675,63.695,246600000.0
2009-03-13 06:37:00,63.69,63.69,63.63,63.675,195800000.0
2009-03-13 06:38:00,63.665,63.71,63.665,63.695,289600000.0
2009-03-13 06:39:00,63.705,63.715,63.695,63.715,182000000.0
2009-03-13 06:40:00,63.715,63.715,63.7,63.71,167600000.0
2009-03-13 06:41:00,63.705,63.735,63.705,63.725,250600000.0
2009-03-13 06:42:00,63.725,63.735,63.7,63.7,160200000.0
2009-03-13 06:43:00,63.705,63.71,63.69,63.705,181600000.0
2009-03-13 06:44:00,63.71,63.73,63.7,63.725,371800000.0
2009-03-13 06:45:00,63.72,63.765,63.72,63.76,359400000.0
2009-03-13 06:46:00,63.76,63.765,63.735,63.735,134600000.0
2009-03-13 06:47:00,63.735,63.74,63.725,63.73,164000000.0
2009-03-13 06:48:00,63.725,63.745,63.7,63.705,175600000.0
2009-03-13 06:49:00,63.7,63.7,63.67,63.685,194600000.0
2009-03-13 06:50:00,63.685,63.695,63.67,63.695,304200000.0
2009-03-13 06:51:00,63.685,63.685,63.67,63.67,79600000.0
2009-03-13 06:52:00,63.67,63.7,63.655,63.665,136200000.0
2009-03-13 06:53:00,63.66,63.68,63.66,63.67,107200000.0
2009-03-13 06:54:00,63.67,63.685,63.67,63.685,92200000.0
2009-03-13 06:55:00,63.685,63.735,63.685,63.73,180800000.0
2009-03-13 06:56:00,63.73,63.835,63.725,63.835,458000000.0
2009-03-13 06:57:00,63.82,63.875,63.815,63.85,258600000.0
2009-03-13 06:58:00,63.845,63.845,63.81,63.81,366400000.0
2009-03-13 06:59:00,63.82,63.85,63.815,63.835,347800000.0
2009-03-13 07:00:00,63.83,63.845,63.825,63.835,551400000.0
2009-03-13 07:01:00,63.83,63.85,63.83,63.845,225200000.0
2009-03-13 07:02:00,63.845,63.85,63.81,63.82,220600000.0
2009-03-13 07:03:00,63.825,63.84,63.815,63.815,185800000.0
2009-03-13 07:04:00,63.815,63.82,63.79,63.8,256000000.0
2009-03-13 07:05:00,63.795,63.805,63.77,63.79,290200000.0
2009-03-13 07:06:00,63.8,63.82,63.79,63.8,434800000.0
2009-03-13 07:07:00,63.8,63.805,63.785,63.795,319400000.0
2009-03-13 07:08:00,63.795,63.845,63.795,63.845,166200000.0
2009-03-13 07:09:00,63.84,63.865,63.805,63.855,462400000.0
2009-03-13 07:10:00,63.855,63.86,63.83,63.83,247400000.0
2009-03-13 07:11:00,63.835,63.845,63.83,63.83,119400000.0
2009-03-13 07:12:00,63.83,63.845,63.83,63.84,77600000.0
2009-03-13 07:13:00,63.84,63.84,63.765,63.775,242200000.0
2009-03-13 07:14:00,63.775,63.78,63.765,63.77,123600000.0
2009-03-13 07:15:00,63.775,63.775,63.75,63.755,222600000.0
2009-03-13 07:16:00,63.75,63.765,63.75,63.765,65800000.0
2009-03-13 07:17:00,63.765,63.765,63.75,63.76,126600000.0
2009-03-13 07:18:00,63.76,63.765,63.74,63.755,179400000.0
2009-03-13 07:19:00,63.745,63.775,63.745,63.76,408600000.0
2009-03-13 07:20:00,63.765,63.765,63.755,63.755,162200000.0
2009-03-13 07:21:00,63.76,63.765,63.75,63.76,68800000.0
2009-03-13 07:22:00,63.76,63.76,63.715,63.725,141400000.0
2009-03-13 07:23:00,63.725,63.745,63.7,63.73,299200000.0
2009-03-13 07:24:00,63.73,63.735,63.72,63.725,140400000.0
2009-03-13 07:25:00,63.725,63.74,63.715,63.74,187400000.0
2009-03-13 07:26:00,63.735,63.755,63.72,63.73,150600000.0
2009-03-13 07:27:00,63.74,63.76,63.735,63.76,92000000.0
2009-03-13 07:28:00,63.755,63.755,63.745,63.745,60800000.0
2009-03-13 07:29:00,63.745,63.765,63.735,63.765,206000000.0
2009-03-13 07:30:00,63.765,63.775,63.765,63.77,234800000.0
2009-03-13 07:31:00,63.775,63.775,63.765,63.77,122000000.0
2009-03-13 07:32:00,63.77,63.81,63.77,63.795,246200000.0
2009-03-13 07:33:00,63.795,63.815,63.795,63.8,214400000.0
2009-03-13 07:34:00,63.795,63.825,63.795,63.8,327800000.0
2009-03-13 07:35:00,63.805,63.825,63.8,63.815,163200000.0
2009-03-13 07:36:00,63.815,63.85,63.815,63.84,283000000.0
2009-03-13 07:37:00,63.825,63.855,63.825,63.855,135800000.0
2009-03-13 07:38:00,63.85,63.85,63.825,63.835,269200000.0
2009-03-13 07:39:00,63.835,63.85,63.83,63.845,126200000.0
2009-03-13 07:40:00,63.835,63.835,63.835,63.835,15600000.0
2009-03-13 07:41:00,63.835,63.835,63.825,63.825,16000000.0
2009-03-13 07:42:00,63.81,63.825,63.78,63.78,325000000.0
2009-03-13 07:43:00,63.78,63.78,63.765,63.77,342200000.0
2009-03-13 07:44:00,63.77,63.78,63.765,63.78,96400000.0
2009-03-13 07:45:00,63.78,63.78,63.77,63.78,43800000.0
2009-03-13 07:46:00,63.78,63.78,63.775,63.775,56800000.0
2009-03-13 07:47:00,63.78,63.8,63.77,63.775,96600000.0
2009-03-13 07:48:00,63.78,63.78,63.77,63.78,34000000.0
2009-03-13 07:49:00,63.78,63.815,63.78,63.79,165000000.0
2009-03-13 07:50:00,63.795,63.81,63.79,63.805,131000000.0
2009-03-13 07:51:00,63.81,63.815,63.8,63.81,161000000.0
2009-03-13 07:52:00,63.805,63.825,63.79,63.81,229800000.0
2009-03-13 07:53:00,63.81,63.835,63.795,63.825,171800000.0
2009-03-13 07:54:00,63.82,63.845,63.815,63.82,199200000.0
2009-03-13 07:55:00,63.82,63.82,63.77,63.78,316800000.0
2009-03-13 07:56:00,63.785,63.785,63.755,63.765,211400000.0
2009-03-13 07:57:00,63.77,63.77,63.76,63.76,73600000.0
2009-03-13 07:58:00,63.755,63.76,63.745,63.745,132800000.0
2009-03-13 07:59:00,63.75,63.76,63.745,63.755,134400000.0
2009-03-13 08:00:00,63.755,63.8,63.755,63.8,182000000.0
2009-03-13 08:01:00,63.795,63.86,63.78,63.845,189000000.0
2009-03-13 08:02:00,63.84,63.86,63.82,63.855,225000000.0
2009-03-13 08:03:00,63.855,63.9,63.85,63.87,227000000.0
2009-03-13 08:04:00,63.87,63.895,63.87,63.895,189000000.0
2009-03-13 08:05:00,63.89,63.915,63.89,63.915,408600000.0
2009-03-13 08:06:00,63.915,63.92,63.91,63.915,257000000.0
2009-03-13 08:07:00,63.915,63.92,63.91,63.92,64800000.0
2009-03-13 08:08:00,63.92,63.945,63.92,63.945,287000000.0
2009-03-13 08:09:00,63.94,63.95,63.915,63.915,327400000.0
2009-03-13 08:10:00,63.935,63.985,63.925,63.98,334400000.0
2009-03-13 08:11:00,63.975,63.99,63.975,63.985,263000000.0
2009-03-13 08:12:00,63.985,63.985,63.955,63.955,189600000.0
2009-03-13 08:13:00,63.955,63.96,63.945,63.955,279200000.0
2009-03-13 08:14:00,63.96,63.96,63.94,63.94,130600000.0
2009-03-13 08:15:00,63.94,63.96,63.93,63.955,357800000.0
2009-03-13 08:16:00,63.955,63.975,63.955,63.975,144600000.0
2009-03-13 08:17:00,63.97,63.99,63.97,63.985,306200000.0
2009-03-13 08:18:00,63.985,64.005,63.975,63.995,436200000.0
2009-03-13 08:19:00,64.0,64.005,63.98,63.99,344000000.0
2009-03-13 08:20:00,63.995,63.995,63.96,63.96,228000000.0
2009-03-13 08:21:00,63.98,63.995,63.975,63.99,152200000.0
2009-03-13 08:22:00,63.99,63.99,63.96,63.965,245000000.0
2009-03-13 08:23:00,63.97,63.975,63.955,63.975,137800000.0
2009-03-13 08:24:00,63.975,64.01,63.965,64.005,278800000.0
2009-03-13 08:25:00,64.005,64.015,63.985,63.995,272200000.0
2009-03-13 08:26:00,64.0,64.005,63.985,63.995,388800000.0
2009-03-13 08:27:00,63.995,64.01,63.985,64.0,194600000.0
2009-03-13 08:28:00,64.0,64.085,64.0,64.045,557200000.0
2009-03-13 08:29:00,64.045,64.065,64.035,64.055,505000000.0
2009-03-13 08:30:00,64.055,64.065,64.05,64.05,261200000.0
2009-03-13 08:31:00,64.05,64.05,64.045,64.05,106000000.0
2009-03-13 08:32:00,64.05,64.055,64.035,64.045,192400000.0
2009-03-13 08:33:00,64.045,64.08,64.045,64.07,154200000.0
2009-03-13 08:34:00,64.07,64.085,64.07,64.08,67200000.0
2009-03-13 08:35:00,64.075,64.085,64.04,64.06,325600000.0
2009-03-13 08:36:00,64.06,64.06,64.035,64.035,310000000.0
2009-03-13 08:37:00,64.035,64.035,63.955,63.965,294000000.0
2009-03-13 08:38:00,63.955,64.0,63.955,63.995,222200000.0
2009-03-13 08:39:00,63.995,64.015,63.985,64.015,302000000.0
2009-03-13 08:40:00,64.015,64.025,63.995,63.995,143400000.0
2009-03-13 08:41:00,63.995,64.01,63.97,63.97,223600000.0
2009-03-13 08:42:00,63.975,63.995,63.965,63.995,205200000.0
2009-03-13 08:43:00,63.995,64.03,63.995,64.025,325200000.0
2009-03-13 08:44:00,64.03,64.05,64.025,64.03,464400000.0
2009-03-13 08:45:00,64.035,64.085,64.03,64.085,269600000.0
2009-03-13 08:46:00,64.09,64.095,64.03,64.03,310600000.0
2009-03-13 08:47:00,64.03,64.09,64.025,64.085,500200000.0
2009-03-13 08:48:00,64.08,64.105,64.06,64.095,302000000.0
2009-03-13 08:49:00,64.09,64.095,64.02,64.03,390800000.0
2009-03-13 08:50:00,64.03,64.03,63.98,64.015,364800000.0
2009-03-13 08:51:00,64.01,64.015,63.97,63.99,473000000.0
2009-03-13 08:52:00,63.99,63.995,63.965,63.97,291200000.0
2009-03-13 08:53:00,63.975,64.005,63.975,64.005,218600000.0
2009-03-13 08:54:00,64.005,64.005,63.925,63.925,388600000.0
2009-03-13 08:55:00,63.925,63.95,63.925,63.94,333400000.0
2009-03-13 08:56:00,63.945,63.95,63.885,63.9,398200000.0
2009-03-13 08:57:00,63.9,63.92,63.9,63.91,198600000.0
2009-03-13 08:58:00,63.91,63.91,63.86,63.875,381800000.0
2009-03-13 08:59:00,63.88,63.9,63.84,63.85,302800000.0
2009-03-13 09:00:00,63.85,63.855,63.845,63.855,197400000.0
2009-03-13 09:01:00,63.85,63.875,63.845,63.875,294000000.0
2009-03-13 09:02:00,63.89,63.945,63.885,63.91,546400000.0
2009-03-13 09:03:00,63.91,63.935,63.905,63.935,545800000.0
2009-03-13 09:04:00,63.935,63.97,63.925,63.95,343800000.0
2009-03-13 09:05:00,63.955,63.99,63.925,63.97,365600000.0
2009-03-13 09:06:00,63.97,63.98,63.94,63.95,403000000.0
2009-03-13 09:07:00,63.95,64.04,63.95,64.03,254400000.0
2009-03-13 09:08:00,64.035,64.085,64.025,64.075,463600000.0
2009-03-13 09:09:00,64.075,64.08,64.04,64.075,349800000.0
2009-03-13 09:10:00,64.075,64.1,64.075,64.1,731800000.0
2009-03-13 09:11:00,64.1,64.19,64.1,64.165,710600000.0
2009-03-13 09:12:00,64.17,64.205,64.17,64.17,504200000.0
2009-03-13 09:13:00,64.175,64.175,64.12,64.13,525200000.0
2009-03-13 09:14:00,64.13,64.16,64.115,64.12,406000000.0
2009-03-13 09:15:00,64.125,64.16,64.125,64.15,320000000.0
2009-03-13 09:16:00,64.145,64.235,64.14,64.21,376200000.0
2009-03-13 09:17:00,64.215,64.215,64.12,64.12,203200000.0
2009-03-13 09:18:00,64.12,64.135,64.045,64.125,489000000.0
2009-03-13 09:19:00,64.145,64.205,64.105,64.155,391000000.0
2009-03-13 09:20:00,64.175,64.195,64.16,64.17,294400000.0
2009-03-13 09:21:00,64.17,64.19,64.135,64.135,342800000.0
2009-03-13 09:22:00,64.145,64.16,64.09,64.1,406600000.0
2009-03-13 09:23:00,64.1,64.115,64.075,64.09,331600000.0
2009-03-13 09:24:00,64.09,64.105,64.045,64.095,424800000.0
2009-03-13 09:25:00,64.1,64.125,64.09,64.12,334000000.0
2009-03-13 09:26:00,64.125,64.14,64.095,64.125,325000000.0
2009-03-13 09:27:00,64.125,64.13,64.08,64.09,388800000.0
2009-03-13 09:28:00,64.09,64.125,64.09,64.125,167600000.0
2009-03-13 09:29:00,64.125,64.135,64.09,64.13,350800000.0
2009-03-13 09:30:00,64.135,64.17,64.115,64.14,469000000.0
2009-03-13 09:31:00,64.135,64.2,64.13,64.17,411000000.0
2009-03-13 09:32:00,64.17,64.205,64.15,64.15,392600000.0
2009-03-13 09:33:00,64.155,64.175,64.12,64.15,399400000.0
2009-03-13 09:34:00,64.15,64.21,64.15,64.205,483200000.0
2009-03-13 09:35:00,64.205,64.235,64.2,64.205,592800000.0
2009-03-13 09:36:00,64.2,64.2,64.135,64.14,315200000.0
2009-03-13 09:37:00,64.14,64.145,64.105,64.11,230000000.0
2009-03-13 09:38:00,64.11,64.17,64.055,64.14,402600000.0
2009-03-13 09:39:00,64.14,64.145,64.12,64.14,255800000.0
2009-03-13 09:40:00,64.14,64.145,64.125,64.13,489000000.0
2009-03-13 09:41:00,64.13,64.185,64.115,64.125,215800000.0
2009-03-13 09:42:00,64.13,64.13,64.085,64.085,268600000.0
2009-03-13 09:43:00,64.085,64.105,64.08,64.1,146800000.0
2009-03-13 09:44:00,64.095,64.095,64.06,64.065,404200000.0
2009-03-13 09:45:00,64.065,64.115,64.045,64.075,322800000.0
2009-03-13 09:46:00,64.08,64.11,64.065,64.09,573200000.0
2009-03-13 09:47:00,64.095,64.13,64.07,64.07,400400000.0
2009-03-13 09:48:00,64.07,64.095,64.055,64.085,341400000.0
2009-03-13 09:49:00,64.085,64.11,64.08,64.11,345600000.0
2009-03-13 09:50:00,64.105,64.145,64.1,64.11,403000000.0
2009-03-13 09:51:00,64.11,64.115,64.1,64.11,181200000.0
2009-03-13 09:52:00,64.11,64.11,64.08,64.1,431600000.0
2009-03-13 09:53:00,64.1,64.13,64.075,64.115,386200000.0
2009-03-13 09:54:00,64.115,64.12,64.09,64.09,266600000.0
2009-03-13 09:55:00,64.09,64.14,64.09,64.14,347000000.0
2009-03-13 09:56:00,64.14,64.145,64.115,64.13,315600000.0
2009-03-13 09:57:00,64.13,64.175,64.11,64.175,207000000.0
2009-03-13 09:58:00,64.175,64.175,64.14,64.15,305800000.0
2009-03-13 09:59:00,64.15,64.155,64.125,64.135,310800000.0
2009-03-13 10:00:00,64.14,64.15,64.13,64.13,310400000.0
2009-03-13 10:01:00,64.135,64.14,64.11,64.125,201400000.0
2009-03-13 10:02:00,64.125,64.175,64.12,64.175,333200000.0
2009-03-13 10:03:00,64.17,64.19,64.155,64.175,266000000.0
2009-03-13 10:04:00,64.18,64.19,64.15,64.17,154600000.0
2009-03-13 10:05:00,64.18,64.225,64.165,64.225,401200000.0
2009-03-13 10:06:00,64.22,64.24,64.205,64.21,403400000.0
2009-03-13 10:07:00,64.215,64.24,64.21,64.23,467800000.0
2009-03-13 10:08:00,64.23,64.235,64.22,64.225,333000000.0
2009-03-13 10:09:00,64.225,64.235,64.175,64.18,378400000.0
2009-03-13 10:10:00,64.18,64.23,64.175,64.22,229600000.0
2009-03-13 10:11:00,64.225,64.23,64.2,64.21,383400000.0
2009-03-13 10:12:00,64.21,64.235,64.2,64.225,224800000.0
2009-03-13 10:13:00,64.225,64.23,64.215,64.23,265400000.0
2009-03-13 10:14:00,64.23,64.31,64.225,64.29,397600000.0
2009-03-13 10:15:00,64.295,64.305,64.255,64.29,453800000.0
2009-03-13 10:16:00,64.295,64.33,64.275,64.33,417800000.0
2009-03-13 10:17:00,64.32,64.365,64.315,64.365,391600000.0
2009-03-13 10:18:00,64.36,64.38,64.335,64.35,502000000.0
2009-03-13 10:19:00,64.345,64.38,64.345,64.365,352200000.0
2009-03-13 10:20:00,64.365,64.39,64.365,64.37,446000000.0
2009-03-13 10:21:00,64.375,64.395,64.37,64.39,417000000.0
2009-03-13 10:22:00,64.39,64.395,64.355,64.385,512000000.0
2009-03-13 10:23:00,64.385,64.395,64.365,64.37,432000000.0
2009-03-13 10:24:00,64.37,64.45,64.37,64.435,516600000.0
2009-03-13 10:25:00,64.435,64.495,64.42,64.495,432400000.0
2009-03-13 10:26:00,64.505,64.525,64.465,64.52,677000000.0
2009-03-13 10:27:00,64.515,64.575,64.515,64.535,462600000.0
2009-03-13 10:28:00,64.535,64.555,64.525,64.545,332200000.0
2009-03-13 10:29:00,64.54,64.54,64.465,64.48,568200000.0
2009-03-13 10:30:00,64.49,64.54,64.49,64.535,388800000.0
2009-03-13 10:31:00,64.545,64.57,64.48,64.515,518900000.0
2009-03-13 10:32:00,64.515,64.55,64.49,64.545,527200001.0
2009-03-13 10:33:00,64.53,64.54,64.47,64.53,644000001.0
2009-03-13 10:34:00,64.53,64.63,64.52,64.6,917400003.0
2009-03-13 10:35:00,64.615,64.675,64.615,64.615,695400001.0
2009-03-13 10:36:00,64.62,64.625,64.57,64.6,892000002.0
2009-03-13 10:37:00,64.605,64.64,64.6,64.61,771200000.0
2009-03-13 10:38:00,64.6,64.625,64.57,64.6,627800002.0
2009-03-13 10:39:00,64.6,64.64,64.6,64.63,736000001.0
2009-03-13 10:40:00,64.62,64.63,64.565,64.57,653600000.0
2009-03-13 10:41:00,64.57,64.585,64.555,64.585,401400001.0
2009-03-13 10:42:00,64.575,64.665,64.575,64.665,718800002.0
2009-03-13 10:43:00,64.655,64.695,64.64,64.64,681399998.0
2009-03-13 10:44:00,64.645,64.655,64.595,64.61,538600001.0
2009-03-13 10:45:00,64.615,64.67,64.6,64.665,588400000.0
2009-03-13 10:46:00,64.655,64.745,64.645,64.745,611600002.0
2009-03-13 10:47:00,64.745,64.855,64.735,64.83,900400000.0
2009-03-13 10:48:00,64.825,64.825,64.79,64.8,681800000.0
2009-03-13 10:49:00,64.8,64.89,64.78,64.86,616600000.0
2009-03-13 10:50:00,64.865,64.925,64.835,64.925,697800001.0
2009-03-13 10:51:00,64.925,64.97,64.925,64.95,671000000.0
2009-03-13 10:52:00,64.95,64.955,64.875,64.875,643700000.0
2009-03-13 10:53:00,64.88,64.97,64.875,64.95,581200000.0
2009-03-13 10:54:00,64.95,64.955,64.905,64.905,555200000.0
2009-03-13 10:55:00,64.905,64.92,64.895,64.91,580800000.0
2009-03-13 10:56:00,64.91,64.915,64.88,64.895,406000000.0
2009-03-13 10:57:00,64.895,64.91,64.885,64.895,602200000.0
2009-03-13 10:58:00,64.895,64.9,64.86,64.865,675200001.0
2009-03-13 10:59:00,64.865,64.87,64.835,64.855,506600000.0
2009-03-13 11:00:00,64.855,64.915,64.855,64.905,587400000.0
2009-03-13 11:01:00,64.905,64.925,64.89,64.905,431400000.0
2009-03-13 11:02:00,64.91,64.955,64.91,64.925,410600000.0
2009-03-13 11:03:00,64.93,64.94,64.915,64.925,283600000.0
2009-03-13 11:04:00,64.93,64.93,64.895,64.9,503000000.0
2009-03-13 11:05:00,64.89,64.9,64.83,64.835,657600001.0
2009-03-13 11:06:00,64.835,64.865,64.83,64.835,455800000.0
2009-03-13 11:07:00,64.84,64.84,64.79,64.8,529800000.0
2009-03-13 11:08:00,64.8,64.84,64.79,64.835,686200000.0
2009-03-13 11:09:00,64.84,64.865,64.83,64.855,412800000.0
2009-03-13 11:10:00,64.855,64.875,64.83,64.83,619600000.0
2009-03-13 11:11:00,64.84,64.845,64.755,64.77,361199999.0
2009-03-13 11:12:00,64.77,64.77,64.73,64.755,582000000.0
2009-03-13 11:13:00,64.755,64.79,64.735,64.735,526000000.0
2009-03-13 11:14:00,64.735,64.765,64.72,64.745,533000000.0
2009-03-13 11:15:00,64.745,64.775,64.74,64.755,415000000.0
2009-03-13 11:16:00,64.76,64.82,64.76,64.815,521000000.0
2009-03-13 11:17:00,64.82,64.875,64.805,64.855,595600000.0
2009-03-13 11:18:00,64.855,64.855,64.755,64.78,611000000.0
2009-03-13 11:19:00,64.775,64.775,64.72,64.76,510000000.0
2009-03-13 11:20:00,64.765,64.765,64.73,64.735,356000000.0
2009-03-13 11:21:00,64.74,64.74,64.69,64.695,529400000.0
2009-03-13 11:22:00,64.695,64.735,64.665,64.73,430600000.0
2009-03-13 11:23:00,64.73,64.76,64.695,64.705,655000000.0
2009-03-13 11:24:00,64.71,64.775,64.695,64.73,474400000.0
2009-03-13 11:25:00,64.72,64.725,64.69,64.7,437800000.0
2009-03-13 11:26:00,64.71,64.72,64.69,64.695,413600000.0
2009-03-13 11:27:00,64.69,64.695,64.57,64.58,487200000.0
2009-03-13 11:28:00,64.58,64.62,64.58,64.615,469000000.0
2009-03-13 11:29:00,64.615,64.64,64.615,64.62,268000000.0
2009-03-13 11:30:00,64.62,64.63,64.58,64.58,317000000.0
2009-03-13 11:31:00,64.58,64.585,64.48,64.52,529800000.0
2009-03-13 11:32:00,64.515,64.525,64.5,64.51,396000000.0
2009-03-13 11:33:00,64.5,64.525,64.49,64.52,272400000.0
2009-03-13 11:34:00,64.51,64.555,64.505,64.53,238400000.0
2009-03-13 11:35:00,64.53,64.6,64.53,64.595,391600000.0
2009-03-13 11:36:00,64.61,64.645,64.605,64.64,304800000.0
2009-03-13 11:37:00,64.64,64.665,64.64,64.665,302600000.0
2009-03-13 11:38:00,64.665,64.69,64.645,64.675,475800000.0
2009-03-13 11:39:00,64.67,64.7,64.645,64.665,591200000.0
2009-03-13 11:40:00,64.665,64.665,64.61,64.615,637000003.0
2009-03-13 11:41:00,64.6,64.605,64.55,64.595,499199999.0
2009-03-13 11:42:00,64.6,64.675,64.59,64.665,744000001.0
2009-03-13 11:43:00,64.655,64.69,64.65,64.66,374800002.0
2009-03-13 11:44:00,64.66,64.665,64.615,64.63,439400000.0
2009-03-13 11:45:00,64.63,64.645,64.61,64.635,401000001.0
2009-03-13 11:46:00,64.635,64.665,64.62,64.655,770199998.0
2009-03-13 11:47:00,64.655,64.68,64.645,64.675,352600001.0
2009-03-13 11:48:00,64.675,64.675,64.62,64.645,397800001.0
2009-03-13 11:49:00,64.645,64.645,64.595,64.61,375799999.0
2009-03-13 11:50:00,64.61,64.61,64.515,64.57,736600000.0
2009-03-13 11:51:00,64.575,64.64,64.555,64.63,780100000.0
2009-03-13 11:52:00,64.63,64.705,64.63,64.695,836000001.0
2009-03-13 11:53:00,64.695,64.735,64.655,64.665,838000002.0
2009-03-13 11:54:00,64.665,64.71,64.665,64.7,511799999.0
2009-03-13 11:55:00,64.705,64.73,64.705,64.73,290400000.0
2009-03-13 11:56:00,64.73,64.74,64.675,64.675,645600000.0
2009-03-13 11:57:00,64.675,64.71,64.67,64.695,692600000.0
2009-03-13 11:58:00,64.68,64.685,64.635,64.635,466000000.0
2009-03-13 11:59:00,64.625,64.63,64.535,64.605,678400001.0
2009-03-13 12:00:00,64.61,64.65,64.605,64.645,528999999.0
2009-03-13 12:01:00,64.64,64.665,64.635,64.65,631900000.0
2009-03-13 12:02:00,64.65,64.65,64.585,64.585,341600000.0
2009-03-13 12:03:00,64.58,64.595,64.505,64.57,652600000.0
2009-03-13 12:04:00,64.57,64.595,64.555,64.595,227200000.0
2009-03-13 12:05:00,64.6,64.635,64.59,64.62,426800000.0
2009-03-13 12:06:00,64.62,64.66,64.615,64.65,388800000.0
2009-03-13 12:07:00,64.645,64.695,64.63,64.69,578400000.0
2009-03-13 12:08:00,64.69,64.7,64.645,64.67,646000000.0
2009-03-13 12:09:00,64.675,64.69,64.66,64.69,367200000.0
2009-03-13 12:10:00,64.69,64.705,64.68,64.695,470600000.0
2009-03-13 12:11:00,64.695,64.715,64.68,64.715,526200000.0
2009-03-13 12:12:00,64.715,64.79,64.715,64.765,564400000.0
2009-03-13 12:13:00,64.76,64.77,64.73,64.76,711400000.0
2009-03-13 12:14:00,64.77,64.8,64.755,64.795,506000000.0
2009-03-13 12:15:00,64.8,64.8,64.76,64.765,483400000.0
2009-03-13 12:16:00,64.765,64.815,64.75,64.81,602000000.0
2009-03-13 12:17:00,64.795,64.795,64.765,64.78,381600000.0
2009-03-13 12:18:00,64.78,64.785,64.765,64.765,98400000.0
2009-03-13 12:19:00,64.76,64.805,64.76,64.8,454600000.0
2009-03-13 12:20:00,64.805,64.815,64.77,64.775,494200000.0
2009-03-13 12:21:00,64.775,64.78,64.75,64.755,536200000.0
2009-03-13 12:22:00,64.75,64.77,64.705,64.705,452400000.0
2009-03-13 12:23:00,64.705,64.725,64.665,64.72,513400000.0
2009-03-13 12:24:00,64.715,64.735,64.695,64.725,510400000.0
2009-03-13 12:25:00,64.715,64.73,64.675,64.69,367400000.0
2009-03-13 12:26:00,64.69,64.69,64.635,64.665,839600000.0
2009-03-13 12:27:00,64.665,64.67,64.6,64.61,281400000.0
2009-03-13 12:28:00,64.615,64.68,64.6,64.635,395800000.0
2009-03-13 12:29:00,64.63,64.635,64.59,64.595,399800000.0
2009-03-13 12:30:00,64.585,64.595,64.52,64.55,549800000.0
2009-03-13 12:31:00,64.55,64.58,64.545,64.565,298200000.0
2009-03-13 12:32:00,64.57,64.57,64.535,64.55,452800000.0
2009-03-13 12:33:00,64.55,64.59,64.54,64.585,270600000.0
2009-03-13 12:34:00,64.59,64.605,64.575,64.575,199200000.0
2009-03-13 12:35:00,64.575,64.58,64.57,64.575,234400000.0
2009-03-13 12:36:00,64.57,64.6,64.545,64.555,484000000.0
2009-03-13 12:37:00,64.56,64.565,64.54,64.565,407600000.0
2009-03-13 12:38:00,64.565,64.57,64.54,64.55,535200000.0
2009-03-13 12:39:00,64.55,64.58,64.525,64.575,501400000.0
2009-03-13 12:40:00,64.57,64.585,64.565,64.585,300400000.0
2009-03-13 12:41:00,64.595,64.605,64.56,64.56,477200000.0
2009-03-13 12:42:00,64.55,64.55,64.475,64.505,813000003.0
2009-03-13 12:43:00,64.495,64.515,64.445,64.465,687100000.0
2009-03-13 12:44:00,64.46,64.485,64.435,64.44,333600000.0
2009-03-13 12:45:00,64.44,64.48,64.43,64.475,493400000.0
2009-03-13 12:46:00,64.47,64.48,64.37,64.375,571500000.0
2009-03-13 12:47:00,64.37,64.405,64.335,64.37,628200000.0
2009-03-13 12:48:00,64.37,64.45,64.37,64.42,657400000.0
2009-03-13 12:49:00,64.42,64.43,64.365,64.365,500200000.0
2009-03-13 12:50:00,64.365,64.445,64.365,64.415,582000000.0
2009-03-13 12:51:00,64.415,64.45,64.415,64.435,360800000.0
2009-03-13 12:52:00,64.435,64.47,64.43,64.465,457200000.0
2009-03-13 12:53:00,64.46,64.465,64.39,64.405,312400000.0
2009-03-13 12:54:00,64.405,64.42,64.39,64.42,342600000.0
2009-03-13 12:55:00,64.415,64.515,64.415,64.515,507200000.0
2009-03-13 12:56:00,64.515,64.58,64.515,64.565,375200000.0
2009-03-13 12:57:00,64.565,64.645,64.56,64.645,521800000.0
2009-03-13 12:58:00,64.65,64.675,64.615,64.62,411200000.0
2009-03-13 12:59:00,64.61,64.61,64.565,64.575,278400000.0
2009-03-13 13:00:00,64.585,64.665,64.575,64.645,494400001.0
2009-03-13 13:01:00,64.645,64.675,64.585,64.675,624200000.0
2009-03-13 13:02:00,64.675,64.745,64.675,64.74,516600000.0
2009-03-13 13:03:00,64.735,64.735,64.705,64.705,484000000.0
2009-03-13 13:04:00,64.705,64.715,64.675,64.68,548800000.0
2009-03-13 13:05:00,64.685,64.695,64.67,64.685,309200000.0
2009-03-13 13:06:00,64.685,64.705,64.68,64.7,249000000.0
2009-03-13 13:07:00,64.695,64.7,64.64,64.66,403600000.0
2009-03-13 13:08:00,64.665,64.69,64.66,64.68,416800000.0
2009-03-13 13:09:00,64.685,64.765,64.66,64.74,572400000.0
2009-03-13 13:10:00,64.74,64.77,64.72,64.72,611200000.0
2009-03-13 13:11:00,64.735,64.755,64.735,64.74,464400001.0
2009-03-13 13:12:00,64.74,64.75,64.73,64.735,207400000.0
2009-03-13 13:13:00,64.73,64.74,64.725,64.73,419200000.0
2009-03-13 13:14:00,64.735,64.74,64.705,64.72,316400000.0
2009-03-13 13:15:00,64.72,64.73,64.705,64.715,339800000.0
2009-03-13 13:16:00,64.71,64.725,64.675,64.675,312200000.0
2009-03-13 13:17:00,64.67,64.695,64.655,64.68,561400000.0
2009-03-13 13:18:00,64.68,64.71,64.68,64.695,456400001.0
2009-03-13 13:19:00,64.7,64.72,64.7,64.715,422400000.0
2009-03-13 13:20:00,64.715,64.75,64.7,64.75,356400000.0
2009-03-13 13:21:00,64.75,64.78,64.75,64.76,227400000.0
2009-03-13 13:22:00,64.76,64.775,64.74,64.75,342000000.0
2009-03-13 13:23:00,64.75,64.785,64.75,64.765,451700000.0
2009-03-13 13:24:00,64.765,64.775,64.74,64.745,268700000.0
2009-03-13 13:25:00,64.745,64.76,64.74,64.755,370800000.0
2009-03-13 13:26:00,64.76,64.765,64.715,64.735,381600000.0
2009-03-13 13:27:00,64.735,64.74,64.705,64.71,349200000.0
2009-03-13 13:28:00,64.71,64.71,64.645,64.655,477000000.0
2009-03-13 13:29:00,64.66,64.675,64.655,64.67,203000000.0
2009-03-13 13:30:00,64.67,64.67,64.65,64.67,294800000.0
2009-03-13 13:31:00,64.675,64.675,64.595,64.595,663600000.0
2009-03-13 13:32:00,64.595,64.6,64.52,64.525,588200000.0
2009-03-13 13:33:00,64.525,64.525,64.47,64.52,530200000.0
2009-03-13 13:34:00,64.52,64.56,64.52,64.55,472200002.0
2009-03-13 13:35:00,64.54,64.61,64.54,64.585,616400000.0
2009-03-13 13:36:00,64.585,64.615,64.585,64.615,163800000.0
2009-03-13 13:37:00,64.61,64.62,64.5,64.525,531000000.0
2009-03-13 13:38:00,64.53,64.55,64.525,64.54,317400000.0
2009-03-13 13:39:00,64.53,64.57,64.505,64.515,510200000.0
2009-03-13 13:40:00,64.515,64.545,64.515,64.52,319400000.0
2009-03-13 13:41:00,64.52,64.53,64.52,64.525,184000000.0
2009-03-13 13:42:00,64.525,64.545,64.52,64.54,392600000.0
2009-03-13 13:43:00,64.54,64.57,64.535,64.555,252000000.0
2009-03-13 13:44:00,64.555,64.555,64.52,64.52,378400000.0
2009-03-13 13:45:00,64.525,64.565,64.52,64.555,363200000.0
2009-03-13 13:46:00,64.555,64.595,64.555,64.595,350400000.0
2009-03-13 13:47:00,64.595,64.595,64.555,64.555,314400000.0
2009-03-13 13:48:00,64.555,64.62,64.555,64.585,574600000.0
2009-03-13 13:49:00,64.585,64.64,64.585,64.635,375600001.0
2009-03-13 13:50:00,64.635,64.64,64.62,64.62,176000000.0
2009-03-13 13:51:00,64.62,64.635,64.62,64.635,159200000.0
2009-03-13 13:52:00,64.63,64.635,64.57,64.595,389400000.0
2009-03-13 13:53:00,64.595,64.605,64.595,64.595,143200000.0
2009-03-13 13:54:00,64.585,64.595,64.565,64.57,339200000.0
2009-03-13 13:55:00,64.565,64.6,64.565,64.59,227000000.0
2009-03-13 13:56:00,64.59,64.605,64.565,64.575,370200000.0
2009-03-13 13:57:00,64.57,64.595,64.57,64.58,154200000.0
2009-03-13 13:58:00,64.585,64.62,64.58,64.62,156400000.0
2009-03-13 13:59:00,64.625,64.65,64.62,64.62,239400000.0
2009-03-13 14:00:00,64.63,64.63,64.59,64.605,412600000.0
2009-03-13 14:01:00,64.605,64.605,64.585,64.585,270600000.0
2009-03-13 14:02:00,64.585,64.585,64.535,64.545,224200000.0
2009-03-13 14:03:00,64.555,64.585,64.55,64.56,297600000.0
2009-03-13 14:04:00,64.565,64.625,64.565,64.605,545400000.0
2009-03-13 14:05:00,64.6,64.615,64.59,64.61,403400000.0
2009-03-13 14:06:00,64.615,64.66,64.61,64.65,329800000.0
2009-03-13 14:07:00,64.65,64.675,64.635,64.66,185400000.0
2009-03-13 14:08:00,64.66,64.74,64.66,64.735,352800000.0
2009-03-13 14:09:00,64.73,64.74,64.705,64.715,347600000.0
2009-03-13 14:10:00,64.72,64.725,64.695,64.72,285000000.0
2009-03-13 14:11:00,64.715,64.72,64.695,64.695,70200000.0
2009-03-13 14:12:00,64.7,64.705,64.665,64.68,251000000.0
2009-03-13 14:13:00,64.68,64.705,64.68,64.69,159200000.0
2009-03-13 14:14:00,64.69,64.695,64.665,64.665,126600000.0
2009-03-13 14:15:00,64.675,64.71,64.665,64.705,308400001.0
2009-03-13 14:16:00,64.705,64.715,64.7,64.705,155200000.0
2009-03-13 14:17:00,64.71,64.72,64.7,64.72,108000000.0
2009-03-13 14:18:00,64.725,64.79,64.725,64.775,350400000.0
2009-03-13 14:19:00,64.775,64.78,64.72,64.745,261400000.0
2009-03-13 14:20:00,64.745,64.75,64.71,64.715,441400000.0
2009-03-13 14:21:00,64.715,64.725,64.685,64.685,218600000.0
2009-03-13 14:22:00,64.705,64.705,64.68,64.685,300200000.0
2009-03-13 14:23:00,64.685,64.705,64.68,64.685,234800000.0
2009-03-13 14:24:00,64.685,64.695,64.685,64.685,58400000.0
2009-03-13 14:25:00,64.685,64.71,64.685,64.705,347400000.0
2009-03-13 14:26:00,64.705,64.72,64.68,64.695,364800000.0
2009-03-13 14:27:00,64.695,64.705,64.69,64.7,133000000.0
2009-03-13 14:28:00,64.71,64.715,64.685,64.715,363600000.0
2009-03-13 14:29:00,64.715,64.72,64.665,64.68,274700000.0
2009-03-13 14:30:00,64.68,64.735,64.68,64.73,534000001.0
2009-03-13 14:31:00,64.73,64.74,64.67,64.69,316000000.0
2009-03-13 14:32:00,64.7,64.71,64.665,64.68,539600000.0
2009-03-13 14:33:00,64.68,64.73,64.68,64.73,376400000.0
2009-03-13 14:34:00,64.73,64.73,64.7,64.72,256800000.0
2009-03-13 14:35:00,64.72,64.77,64.72,64.75,372600000.0
2009-03-13 14:36:00,64.75,64.79,64.75,64.785,350000000.0
2009-03-13 14:37:00,64.785,64.805,64.775,64.805,305400000.0
2009-03-13 14:38:00,64.805,64.815,64.79,64.805,268400000.0
2009-03-13 14:39:00,64.81,64.83,64.805,64.805,277600000.0
2009-03-13 14:40:00,64.805,64.805,64.765,64.78,262200000.0
2009-03-13 14:41:00,64.78,64.815,64.775,64.795,393200000.0
2009-03-13 14:42:00,64.805,64.83,64.805,64.815,223200000.0
2009-03-13 14:43:00,64.815,64.835,64.815,64.835,327600000.0
2009-03-13 14:44:00,64.83,64.875,64.825,64.835,732000000.0
2009-03-13 14:45:00,64.835,64.84,64.795,64.805,578200001.0
2009-03-13 14:46:00,64.8,64.805,64.77,64.775,480400000.0
2009-03-13 14:47:00,64.77,64.825,64.76,64.82,369800000.0
2009-03-13 14:48:00,64.81,64.81,64.765,64.78,262800000.0
2009-03-13 14:49:00,64.78,64.785,64.75,64.765,269200000.0
2009-03-13 14:50:00,64.765,64.765,64.71,64.725,566200001.0
2009-03-13 14:51:00,64.72,64.73,64.71,64.71,498200000.0
2009-03-13 14:52:00,64.71,64.73,64.7,64.715,381200000.0
2009-03-13 14:53:00,64.715,64.72,64.69,64.69,460600000.0
2009-03-13 14:54:00,64.69,64.735,64.69,64.715,586600000.0
2009-03-13 14:55:00,64.715,64.715,64.635,64.66,365400000.0
2009-03-13 14:56:00,64.655,64.655,64.61,64.645,519000000.0
2009-03-13 14:57:00,64.645,64.68,64.625,64.67,670200000.0
2009-03-13 14:58:00,64.675,64.675,64.615,64.63,226400000.0
2009-03-13 14:59:00,64.63,64.645,64.61,64.625,320600000.0
2009-03-13 15:00:00,64.62,64.685,64.615,64.675,634600000.0
2009-03-13 15:01:00,64.675,64.69,64.66,64.685,415400000.0
2009-03-13 15:02:00,64.685,64.705,64.675,64.69,466400000.0
2009-03-13 15:03:00,64.69,64.72,64.68,64.685,509000000.0
2009-03-13 15:04:00,64.7,64.71,64.61,64.61,669000000.0
2009-03-13 15:05:00,64.61,64.655,64.605,64.655,503000000.0
2009-03-13 15:06:00,64.655,64.725,64.645,64.72,660200000.0
2009-03-13 15:07:00,64.72,64.75,64.72,64.73,227600000.0
2009-03-13 15:08:00,64.73,64.73,64.685,64.69,490600000.0
2009-03-13 15:09:00,64.685,64.7,64.665,64.7,379800000.0
2009-03-13 15:10:00,64.7,64.76,64.7,64.745,287800000.0
2009-03-13 15:11:00,64.745,64.775,64.735,64.775,238200000.0
2009-03-13 15:12:00,64.775,64.8,64.775,64.785,236800000.0
2009-03-13 15:13:00,64.79,64.79,64.76,64.76,132600000.0
2009-03-13 15:14:00,64.76,64.84,64.76,64.835,306400000.0
2009-03-13 15:15:00,64.835,64.85,64.815,64.85,419400000.0
2009-03-13 15:16:00,64.845,64.86,64.8,64.805,411000000.0
2009-03-13 15:17:00,64.81,64.825,64.805,64.815,235000000.0
2009-03-13 15:18:00,64.815,64.83,64.815,64.825,170600000.0
2009-03-13 15:19:00,64.825,64.83,64.79,64.815,498400000.0
2009-03-13 15:20:00,64.815,64.815,64.795,64.8,295800000.0
2009-03-13 15:21:00,64.8,64.825,64.795,64.795,390600000.0
2009-03-13 15:22:00,64.795,64.8,64.765,64.765,379600000.0
2009-03-13 15:23:00,64.76,64.785,64.715,64.775,363200000.0
2009-03-13 15:24:00,64.78,64.835,64.78,64.835,352000000.0
2009-03-13 15:25:00,64.835,64.835,64.79,64.79,466800000.0
2009-03-13 15:26:00,64.79,64.805,64.78,64.79,379000000.0
2009-03-13 15:27:00,64.795,64.825,64.79,64.805,345800000.0
2009-03-13 15:28:00,64.81,64.83,64.77,64.775,364200000.0
2009-03-13 15:29:00,64.78,64.795,64.745,64.75,341800000.0
2009-03-13 15:30:00,64.74,64.75,64.7,64.75,572800000.0
2009-03-13 15:31:00,64.75,64.78,64.705,64.715,630000000.0
2009-03-13 15:32:00,64.715,64.75,64.69,64.74,659200000.0
2009-03-13 15:33:00,64.75,64.79,64.75,64.78,390000000.0
2009-03-13 15:34:00,64.77,64.77,64.735,64.76,381200000.0
2009-03-13 15:35:00,64.765,64.83,64.76,64.82,316600000.0
2009-03-13 15:36:00,64.825,64.855,64.805,64.81,506800000.0
2009-03-13 15:37:00,64.81,64.815,64.78,64.78,331000000.0
2009-03-13 15:38:00,64.78,64.795,64.75,64.75,454000000.0
2009-03-13 15:39:00,64.75,64.825,64.745,64.82,410200001.0
2009-03-13 15:40:00,64.815,64.85,64.81,64.82,468800000.0
2009-03-13 15:41:00,64.815,64.84,64.795,64.83,279600000.0
2009-03-13 15:42:00,64.83,64.845,64.775,64.795,622000000.0
2009-03-13 15:43:00,64.795,64.8,64.725,64.785,733300000.0
2009-03-13 15:44:00,64.785,64.79,64.715,64.745,758800001.0
2009-03-13 15:45:00,64.745,64.775,64.73,64.735,477800000.0
2009-03-13 15:46:00,64.73,64.8,64.73,64.785,367600000.0
2009-03-13 15:47:00,64.785,64.795,64.76,64.775,659599999.0
2009-03-13 15:48:00,64.77,64.775,64.74,64.77,393200000.0
2009-03-13 15:49:00,64.78,64.8,64.75,64.75,423800000.0
2009-03-13 15:50:00,64.75,64.785,64.745,64.745,316600000.0
2009-03-13 15:51:00,64.74,64.76,64.74,64.745,450800000.0
2009-03-13 15:52:00,64.74,64.75,64.735,64.745,219800000.0
2009-03-13 15:53:00,64.75,64.75,64.71,64.735,272200000.0
2009-03-13 15:54:00,64.735,64.775,64.73,64.77,304200000.0
2009-03-13 15:55:00,64.765,64.8,64.725,64.725,421200000.0
2009-03-13 15:56:00,64.73,64.77,64.725,64.75,686400000.0
2009-03-13 15:57:00,64.755,64.78,64.73,64.74,526000000.0
2009-03-13 15:58:00,64.735,64.78,64.735,64.755,400000000.0
2009-03-13 15:59:00,64.765,64.83,64.76,64.83,557400000.0
2009-03-13 16:00:00,64.83,64.87,64.825,64.865,657600000.0
2009-03-13 16:01:00,64.86,64.86,64.785,64.84,576000000.0
2009-03-13 16:02:00,64.84,64.87,64.82,64.865,648000000.0
2009-03-13 16:03:00,64.855,64.86,64.82,64.83,289200000.0
2009-03-13 16:04:00,64.835,64.865,64.82,64.84,532600000.0
2009-03-13 16:05:00,64.85,64.88,64.84,64.865,326800000.0
2009-03-13 16:06:00,64.875,64.94,64.875,64.915,712600000.0
2009-03-13 16:07:00,64.915,64.93,64.895,64.905,488000000.0
2009-03-13 16:08:00,64.91,64.965,64.91,64.95,380000000.0
2009-03-13 16:09:00,64.95,64.975,64.935,64.96,445400000.0
2009-03-13 16:10:00,64.97,64.975,64.935,64.955,580600000.0
2009-03-13 16:11:00,64.95,64.965,64.91,64.925,566400000.0
2009-03-13 16:12:00,64.92,64.96,64.905,64.945,533600000.0
2009-03-13 16:13:00,64.945,64.945,64.865,64.865,548800000.0
2009-03-13 16:14:00,64.865,64.895,64.85,64.87,485800000.0
2009-03-13 16:15:00,64.87,64.93,64.87,64.875,510400001.0
2009-03-13 16:16:00,64.875,64.89,64.865,64.88,402800000.0
2009-03-13 16:17:00,64.88,64.91,64.87,64.87,455600000.0
2009-03-13 16:18:00,64.87,64.89,64.855,64.87,497600000.0
2009-03-13 16:19:00,64.87,64.905,64.87,64.885,435000000.0
2009-03-13 16:20:00,64.885,64.885,64.84,64.85,454400000.0
2009-03-13 16:21:00,64.85,64.86,64.83,64.845,270400000.0
2009-03-13 16:22:00,64.84,64.845,64.815,64.83,489600000.0
2009-03-13 16:23:00,64.83,64.865,64.78,64.78,447600000.0
2009-03-13 16:24:00,64.78,64.79,64.745,64.75,779800000.0
2009-03-13 16:25:00,64.75,64.765,64.73,64.73,316000000.0
2009-03-13 16:26:00,64.73,64.735,64.68,64.7,464600001.0
2009-03-13 16:27:00,64.7,64.79,64.69,64.705,466000000.0
2009-03-13 16:28:00,64.715,64.755,64.715,64.725,466000000.0
2009-03-13 16:29:00,64.725,64.725,64.665,64.67,469800000.0
2009-03-13 16:30:00,64.665,64.685,64.575,64.58,510200000.0
2009-03-13 16:31:00,64.585,64.585,64.51,64.51,526600000.0
2009-03-13 16:32:00,64.51,64.515,64.47,64.495,522800000.0
2009-03-13 16:33:00,64.49,64.555,64.49,64.535,592200000.0
2009-03-13 16:34:00,64.54,64.605,64.525,64.6,550800000.0
2009-03-13 16:35:00,64.6,64.64,64.575,64.575,483600000.0
2009-03-13 16:36:00,64.58,64.605,64.55,64.605,581800000.0
2009-03-13 16:37:00,64.6,64.635,64.57,64.61,583400000.0
2009-03-13 16:38:00,64.615,64.625,64.57,64.605,531600000.0
2009-03-13 16:39:00,64.61,64.625,64.59,64.615,302600000.0
2009-03-13 16:40:00,64.615,64.63,64.59,64.63,348600001.0
2009-03-13 16:41:00,64.63,64.665,64.625,64.635,363400000.0
2009-03-13 16:42:00,64.645,64.67,64.635,64.645,330200000.0
2009-03-13 16:43:00,64.645,64.66,64.615,64.615,351000000.0
2009-03-13 16:44:00,64.625,64.64,64.615,64.625,327200000.0
2009-03-13 16:45:00,64.625,64.68,64.61,64.67,589400000.0
2009-03-13 16:46:00,64.67,64.67,64.64,64.66,324000000.0
2009-03-13 16:47:00,64.66,64.7,64.65,64.665,358400000.0
2009-03-13 16:48:00,64.66,64.69,64.65,64.65,484400000.0
2009-03-13 16:49:00,64.65,64.675,64.645,64.675,517400000.0
2009-03-13 16:50:00,64.675,64.675,64.595,64.6,451000000.0
2009-03-13 16:51:00,64.6,64.615,64.585,64.61,454800000.0
2009-03-13 16:52:00,64.6,64.605,64.5,64.51,366700000.0
2009-03-13 16:53:00,64.51,64.535,64.48,64.505,523400000.0
2009-03-13 16:54:00,64.515,64.59,64.495,64.59,394400000.0
2009-03-13 16:55:00,64.59,64.62,64.56,64.58,338000000.0
2009-03-13 16:56:00,64.565,64.565,64.52,64.56,323800000.0
2009-03-13 16:57:00,64.555,64.555,64.525,64.545,390400000.0
2009-03-13 16:58:00,64.545,64.555,64.525,64.55,341000000.0
2009-03-13 16:59:00,64.555,64.555,64.5,64.525,395600000.0
2009-03-13 17:00:00,64.53,64.54,64.41,64.44,564400000.0
2009-03-13 17:01:00,64.45,64.47,64.415,64.425,358800000.0
2009-03-13 17:02:00,64.425,64.515,64.41,64.51,542800000.0
2009-03-13 17:03:00,64.495,64.54,64.445,64.45,512000000.0
2009-03-13 17:04:00,64.45,64.465,64.445,64.45,137200000.0
2009-03-13 17:05:00,64.45,64.45,64.4,64.405,277200000.0
2009-03-13 17:06:00,64.395,64.415,64.395,64.4,464200000.0
2009-03-13 17:07:00,64.4,64.4,64.285,64.36,487100000.0
2009-03-13 17:08:00,64.36,64.375,64.32,64.32,556200000.0
2009-03-13 17:09:00,64.325,64.365,64.315,64.34,523800000.0
2009-03-13 17:10:00,64.335,64.35,64.215,64.23,574200000.0
2009-03-13 17:11:00,64.23,64.245,64.155,64.19,734600000.0
2009-03-13 17:12:00,64.19,64.2,64.145,64.185,520800000.0
2009-03-13 17:13:00,64.185,64.28,64.18,64.28,613800000.0
2009-03-13 17:14:00,64.28,64.335,64.28,64.3,482200000.0
2009-03-13 17:15:00,64.3,64.36,64.3,64.345,566400000.0
2009-03-13 17:16:00,64.34,64.375,64.33,64.33,441800000.0
2009-03-13 17:17:00,64.33,64.395,64.325,64.39,516800000.0
2009-03-13 17:18:00,64.39,64.39,64.33,64.355,402800000.0
2009-03-13 17:19:00,64.36,64.38,64.335,64.355,453400000.0
2009-03-13 17:20:00,64.36,64.38,64.275,64.285,569200000.0
2009-03-13 17:21:00,64.28,64.295,64.22,64.22,557600000.0
2009-03-13 17:22:00,64.22,64.225,64.135,64.15,618100000.0
2009-03-13 17:23:00,64.155,64.19,64.09,64.105,548800000.0
2009-03-13 17:24:00,64.105,64.265,64.095,64.235,524800000.0
2009-03-13 17:25:00,64.235,64.26,64.21,64.235,472900000.0
2009-03-13 17:26:00,64.235,64.31,64.225,64.26,584800000.0
2009-03-13 17:27:00,64.285,64.385,64.285,64.385,560600000.0
2009-03-13 17:28:00,64.385,64.39,64.29,64.315,678200000.0
2009-03-13 17:29:00,64.31,64.38,64.3,64.35,614400000.0
2009-03-13 17:30:00,64.35,64.365,64.275,64.28,633600000.0
2009-03-13 17:31:00,64.27,64.34,64.26,64.325,681800000.0
2009-03-13 17:32:00,64.33,64.33,64.255,64.255,440200000.0
2009-03-13 17:33:00,64.26,64.26,64.18,64.18,467000000.0
2009-03-13 17:34:00,64.175,64.255,64.17,64.255,480400000.0
2009-03-13 17:35:00,64.265,64.305,64.25,64.25,417400000.0
2009-03-13 17:36:00,64.25,64.27,64.205,64.23,473600000.0
2009-03-13 17:37:00,64.23,64.265,64.175,64.25,443400000.0
2009-03-13 17:38:00,64.25,64.32,64.24,64.285,492600000.0
2009-03-13 17:39:00,64.28,64.31,64.24,64.245,562600000.0
2009-03-13 17:40:00,64.25,64.27,64.24,64.245,260600000.0
2009-03-13 17:41:00,64.25,64.27,64.24,64.265,404800000.0
2009-03-13 17:42:00,64.265,64.29,64.235,64.27,521800000.0
2009-03-13 17:43:00,64.27,64.325,64.27,64.295,364800000.0
2009-03-13 17:44:00,64.305,64.35,64.255,64.26,493200000.0
2009-03-13 17:45:00,64.26,64.295,64.26,64.275,570000000.0
2009-03-13 17:46:00,64.27,64.305,64.265,64.28,316400000.0
2009-03-13 17:47:00,64.28,64.28,64.245,64.26,403200000.0
2009-03-13 17:48:00,64.275,64.33,64.265,64.315,339800000.0
2009-03-13 17:49:00,64.315,64.35,64.285,64.34,366000000.0
2009-03-13 17:50:00,64.34,64.35,64.315,64.34,600000000.0
2009-03-13 17:51:00,64.34,64.34,64.295,64.325,516400000.0
2009-03-13 17:52:00,64.315,64.325,64.29,64.31,597000000.0
2009-03-13 17:53:00,64.31,64.325,64.285,64.295,369400000.0
2009-03-13 17:54:00,64.3,64.34,64.29,64.335,424400000.0
2009-03-13 17:55:00,64.335,64.375,64.325,64.37,324200000.0
2009-03-13 17:56:00,64.37,64.38,64.345,64.375,445800000.0
2009-03-13 17:57:00,64.38,64.42,64.38,64.38,247600000.0
2009-03-13 17:58:00,64.38,64.415,64.36,64.41,392600000.0
2009-03-13 17:59:00,64.41,64.47,64.395,64.45,441600000.0
2009-03-13 18:00:00,64.445,64.46,64.435,64.44,418800000.0
2009-03-13 18:01:00,64.445,64.48,64.43,64.46,445400000.0
2009-03-13 18:02:00,64.46,64.49,64.455,64.485,294800000.0
2009-03-13 18:03:00,64.485,64.485,64.445,64.45,291800000.0
2009-03-13 18:04:00,64.445,64.46,64.425,64.44,319400000.0
2009-03-13 18:05:00,64.44,64.45,64.435,64.44,146200000.0
2009-03-13 18:06:00,64.445,64.45,64.415,64.42,319000000.0
2009-03-13 18:07:00,64.43,64.465,64.38,64.395,384800000.0
2009-03-13 18:08:00,64.395,64.41,64.36,64.4,312000000.0
2009-03-13 18:09:00,64.4,64.405,64.39,64.405,132000000.0
2009-03-13 18:10:00,64.405,64.405,64.365,64.365,195800000.0
2009-03-13 18:11:00,64.375,64.4,64.365,64.385,285800000.0
2009-03-13 18:12:00,64.39,64.395,64.37,64.37,143400000.0
2009-03-13 18:13:00,64.375,64.375,64.335,64.335,387000000.0
2009-03-13 18:14:00,64.34,64.36,64.34,64.34,380000000.0
2009-03-13 18:15:00,64.34,64.355,64.335,64.34,329400000.0
2009-03-13 18:16:00,64.345,64.35,64.32,64.335,292800000.0
2009-03-13 18:17:00,64.335,64.355,64.335,64.345,190400000.0
2009-03-13 18:18:00,64.345,64.38,64.345,64.375,318800000.0
2009-03-13 18:19:00,64.375,64.375,64.325,64.35,204800000.0
2009-03-13 18:20:00,64.355,64.355,64.3,64.3,382400000.0
2009-03-13 18:21:00,64.295,64.32,64.29,64.315,522000000.0
2009-03-13 18:22:00,64.315,64.37,64.31,64.365,471600000.0
2009-03-13 18:23:00,64.37,64.38,64.345,64.355,234200000.0
2009-03-13 18:24:00,64.355,64.365,64.345,64.355,212600000.0
2009-03-13 18:25:00,64.36,64.44,64.36,64.43,538000000.0
2009-03-13 18:26:00,64.435,64.44,64.415,64.435,283400000.0
2009-03-13 18:27:00,64.435,64.435,64.41,64.43,137800000.0
2009-03-13 18:28:00,64.425,64.445,64.395,64.4,260600000.0
2009-03-13 18:29:00,64.395,64.42,64.385,64.405,168600000.0
2009-03-13 18:30:00,64.4,64.445,64.4,64.425,363400000.0
2009-03-13 18:31:00,64.44,64.47,64.43,64.465,141600000.0
2009-03-13 18:32:00,64.47,64.47,64.41,64.435,277600000.0
2009-03-13 18:33:00,64.43,64.435,64.43,64.435,71400000.0
2009-03-13 18:34:00,64.435,64.47,64.425,64.47,232400000.0
2009-03-13 18:35:00,64.47,64.525,64.47,64.52,324600000.0
2009-03-13 18:36:00,64.525,64.535,64.51,64.525,269800000.0
2009-03-13 18:37:00,64.52,64.53,64.48,64.485,277000000.0
2009-03-13 18:38:00,64.485,64.505,64.48,64.49,119800000.0
2009-03-13 18:39:00,64.485,64.525,64.485,64.515,114600000.0
2009-03-13 18:40:00,64.515,64.525,64.505,64.505,150000000.0
2009-03-13 18:41:00,64.505,64.525,64.505,64.51,133000000.0
2009-03-13 18:42:00,64.51,64.53,64.51,64.52,113000000.0
2009-03-13 18:43:00,64.52,64.54,64.49,64.49,216200000.0
2009-03-13 18:44:00,64.49,64.515,64.485,64.505,158200000.0
2009-03-13 18:45:00,64.505,64.535,64.505,64.53,319200000.0
2009-03-13 18:46:00,64.525,64.55,64.525,64.54,229800000.0
2009-03-13 18:47:00,64.54,64.54,64.525,64.535,141000000.0
2009-03-13 18:48:00,64.56,64.56,64.495,64.515,374000000.0
2009-03-13 18:49:00,64.52,64.55,64.49,64.55,347400000.0
2009-03-13 18:50:00,64.55,64.55,64.505,64.52,391400000.0
2009-03-13 18:51:00,64.525,64.535,64.515,64.52,170800000.0
2009-03-13 18:52:00,64.52,64.53,64.505,64.505,159400000.0
2009-03-13 18:53:00,64.505,64.555,64.5,64.505,156200000.0
2009-03-13 18:54:00,64.505,64.52,64.485,64.515,254000000.0
2009-03-13 18:55:00,64.515,64.545,64.505,64.535,135800000.0
2009-03-13 18:56:00,64.535,64.54,64.505,64.505,166600000.0
2009-03-13 18:57:00,64.505,64.52,64.495,64.515,258400000.0
2009-03-13 18:58:00,64.515,64.525,64.51,64.52,209800000.0
2009-03-13 18:59:00,64.525,64.545,64.52,64.535,209200000.0
2009-03-13 19:00:00,64.54,64.54,64.52,64.52,298600000.0
2009-03-13 19:01:00,64.52,64.535,64.52,64.535,202600000.0
2009-03-13 19:02:00,64.535,64.565,64.535,64.56,237400000.0
2009-03-13 19:03:00,64.555,64.57,64.54,64.54,68400000.0
2009-03-13 19:04:00,64.54,64.56,64.54,64.555,520800000.0
2009-03-13 19:05:00,64.555,64.565,64.545,64.55,306000000.0
2009-03-13 19:06:00,64.55,64.55,64.485,64.495,103800000.0
2009-03-13 19:07:00,64.5,64.5,64.485,64.49,238000000.0
2009-03-13 19:08:00,64.495,64.495,64.475,64.475,110000000.0
2009-03-13 19:09:00,64.475,64.5,64.475,64.5,199800000.0
2009-03-13 19:10:00,64.5,64.52,64.485,64.51,307200000.0
2009-03-13 19:11:00,64.5,64.51,64.49,64.495,147200000.0
2009-03-13 19:12:00,64.495,64.515,64.475,64.495,204000000.0
2009-03-13 19:13:00,64.495,64.515,64.495,64.505,213800000.0
2009-03-13 19:14:00,64.51,64.525,64.495,64.495,215800000.0
2009-03-13 19:15:00,64.5,64.525,64.475,64.525,373600000.0
2009-03-13 19:16:00,64.525,64.53,64.475,64.475,94400000.0
2009-03-13 19:17:00,64.475,64.475,64.455,64.455,37200000.0
2009-03-13 19:18:00,64.455,64.495,64.44,64.475,141400000.0
2009-03-13 19:19:00,64.475,64.48,64.44,64.44,325600000.0
2009-03-13 19:20:00,64.445,64.46,64.44,64.44,194400000.0
2009-03-13 19:21:00,64.44,64.455,64.395,64.395,171100000.0
2009-03-13 19:22:00,64.395,64.4,64.345,64.355,250800000.0
2009-03-13 19:23:00,64.355,64.38,64.35,64.37,136000000.0
2009-03-13 19:24:00,64.375,64.4,64.355,64.4,336600000.0
2009-03-13 19:25:00,64.395,64.41,64.39,64.405,110000000.0
2009-03-13 19:26:00,64.4,64.415,64.39,64.39,154000000.0
2009-03-13 19:27:00,64.39,64.415,64.39,64.4,227600000.0
2009-03-13 19:28:00,64.41,64.415,64.39,64.41,124600000.0
2009-03-13 19:29:00,64.41,64.44,64.41,64.42,156600000.0
2009-03-13 19:30:00,64.42,64.45,64.41,64.415,181400000.0
2009-03-13 19:31:00,64.415,64.43,64.385,64.385,95600000.0
2009-03-13 19:32:00,64.385,64.42,64.38,64.405,165000000.0
2009-03-13 19:33:00,64.4,64.435,64.4,64.435,151600000.0
2009-03-13 19:34:00,64.435,64.455,64.42,64.435,254000000.0
2009-03-13 19:35:00,64.43,64.455,64.43,64.455,317400000.0
2009-03-13 19:36:00,64.455,64.475,64.445,64.46,272400000.0
2009-03-13 19:37:00,64.46,64.47,64.44,64.445,294800000.0
2009-03-13 19:38:00,64.44,64.445,64.4,64.41,219000000.0
2009-03-13 19:39:00,64.41,64.44,64.405,64.44,101200000.0
2009-03-13 19:40:00,64.44,64.44,64.42,64.42,37800000.0
2009-03-13 19:41:00,64.43,64.445,64.425,64.445,92000000.0
2009-03-13 19:42:00,64.445,64.445,64.44,64.44,19600000.0
2009-03-13 19:43:00,64.445,64.445,64.42,64.445,100000000.0
2009-03-13 19:44:00,64.45,64.455,64.42,64.45,159400000.0
2009-03-13 19:45:00,64.445,64.45,64.42,64.425,140200000.0
2009-03-13 19:46:00,64.43,64.44,64.425,64.425,57400000.0
2009-03-13 19:47:00,64.435,64.435,64.405,64.42,122600000.0
2009-03-13 19:48:00,64.42,64.425,64.4,64.405,226600000.0
2009-03-13 19:49:00,64.405,64.415,64.4,64.415,113000000.0
2009-03-13 19:50:00,64.415,64.45,64.41,64.435,156600000.0
2009-03-13 19:51:00,64.44,64.44,64.425,64.44,47600000.0
2009-03-13 19:52:00,64.445,64.445,64.435,64.44,13400000.0
2009-03-13 19:53:00,64.435,64.44,64.425,64.435,52200000.0
2009-03-13 19:54:00,64.435,64.435,64.405,64.41,171400000.0
2009-03-13 19:55:00,64.41,64.41,64.355,64.37,127800000.0
2009-03-13 19:56:00,64.37,64.39,64.37,64.385,121600000.0
2009-03-13 19:57:00,64.385,64.435,64.385,64.4,213600000.0
2009-03-13 19:58:00,64.4,64.425,64.395,64.425,125600000.0
2009-03-13 19:59:00,64.425,64.435,64.4,64.405,127800000.0
2009-03-13 20:00:00,64.415,64.415,64.395,64.405,114000000.0
2009-03-13 20:01:00,64.405,64.45,64.4,64.445,139200000.0
2009-03-13 20:02:00,64.435,64.435,64.42,64.425,116200000.0
2009-03-13 20:03:00,64.43,64.43,64.39,64.39,215200000.0
2009-03-13 20:04:00,64.375,64.38,64.37,64.37,147400000.0
2009-03-13 20:05:00,64.355,64.385,64.335,64.365,271000000.0
2009-03-13 20:06:00,64.365,64.395,64.36,64.395,235600000.0
2009-03-13 20:07:00,64.395,64.395,64.365,64.385,139200000.0
2009-03-13 20:08:00,64.4,64.4,64.38,64.4,133200000.0
2009-03-13 20:09:00,64.39,64.44,64.39,64.42,128800000.0
2009-03-13 20:10:00,64.42,64.425,64.38,64.38,111200000.0
2009-03-13 20:11:00,64.39,64.42,64.38,64.405,146800000.0
2009-03-13 20:12:00,64.41,64.41,64.38,64.395,101400000.0
2009-03-13 20:13:00,64.395,64.41,64.39,64.4,147400000.0
2009-03-13 20:14:00,64.4,64.415,64.305,64.305,190400000.0
2009-03-13 20:15:00,64.3,64.36,64.28,64.34,190800000.0
2009-03-13 20:16:00,64.34,64.355,64.295,64.295,236800000.0
2009-03-13 20:17:00,64.295,64.295,64.27,64.27,266800000.0
2009-03-13 20:18:00,64.28,64.31,64.275,64.295,250000000.0
2009-03-13 20:19:00,64.29,64.315,64.29,64.315,134000000.0
2009-03-13 20:20:00,64.305,64.325,64.305,64.31,134600000.0
2009-03-13 20:21:00,64.31,64.34,64.305,64.335,117600000.0
2009-03-13 20:22:00,64.335,64.345,64.32,64.335,238400000.0
2009-03-13 20:23:00,64.335,64.35,64.335,64.34,49000000.0
2009-03-13 20:24:00,64.34,64.345,64.325,64.345,38800000.0
2009-03-13 20:25:00,64.345,64.385,64.345,64.37,245800000.0
2009-03-13 20:26:00,64.365,64.38,64.345,64.375,228200000.0
2009-03-13 20:27:00,64.38,64.38,64.36,64.38,285800000.0
2009-03-13 20:28:00,64.38,64.405,64.37,64.385,205600000.0
2009-03-13 20:29:00,64.375,64.39,64.355,64.38,346600000.0
2009-03-13 20:30:00,64.38,64.39,64.365,64.38,385000000.0
2009-03-13 20:31:00,64.375,64.385,64.375,64.385,183400000.0
2009-03-13 20:32:00,64.395,64.41,64.38,64.385,219800000.0
2009-03-13 20:33:00,64.385,64.385,64.37,64.37,69400000.0
2009-03-13 20:34:00,64.375,64.415,64.375,64.385,213400000.0
2009-03-13 20:35:00,64.38,64.4,64.38,64.38,161800000.0
2009-03-13 20:36:00,64.39,64.4,64.385,64.4,71000000.0
2009-03-13 20:37:00,64.41,64.46,64.41,64.42,232600000.0
2009-03-13 20:38:00,64.42,64.42,64.38,64.405,162000000.0
2009-03-13 20:39:00,64.4,64.4,64.345,64.345,77400000.0
2009-03-13 20:40:00,64.345,64.37,64.33,64.355,167600000.0
2009-03-13 20:41:00,64.36,64.37,64.355,64.365,67400000.0
2009-03-13 20:42:00,64.375,64.375,64.35,64.355,64200000.0
2009-03-13 20:43:00,64.365,64.395,64.365,64.38,116600000.0
2009-03-13 20:44:00,64.38,64.385,64.34,64.355,145600000.0
2009-03-13 20:45:00,64.355,64.37,64.345,64.37,68400000.0
2009-03-13 20:46:00,64.385,64.45,64.385,64.395,333000000.0
2009-03-13 20:47:00,64.395,64.41,64.37,64.4,199800000.0
2009-03-13 20:48:00,64.405,64.405,64.385,64.39,139200000.0
2009-03-13 20:49:00,64.39,64.4,64.385,64.4,39200000.0
2009-03-13 20:50:00,64.39,64.41,64.375,64.375,161000000.0
2009-03-13 20:51:00,64.375,64.42,64.375,64.405,137000000.0
2009-03-13 20:52:00,64.405,64.41,64.4,64.41,52600000.0
2009-03-13 20:53:00,64.41,64.425,64.41,64.415,114000000.0
2009-03-13 20:54:00,64.42,64.45,64.42,64.445,97400000.0
2009-03-13 20:55:00,64.435,64.435,64.4,64.415,176400000.0
2009-03-13 20:56:00,64.415,64.425,64.41,64.415,191200000.0
2009-03-13 20:57:00,64.42,64.425,64.385,64.405,230800000.0
2009-03-13 20:58:00,64.41,64.41,64.375,64.395,193400000.0
2009-03-13 20:59:00,64.395,64.43,64.385,64.42,196000000.0
2009-03-13 21:00:00,64.42,64.435,64.4,64.435,151000000.0
2009-03-13 21:01:00,64.44,64.44,64.43,64.435,76600000.0
2009-03-13 21:02:00,64.44,64.445,64.44,64.44,44800000.0
2009-03-13 21:03:00,64.44,64.455,64.44,64.455,95800000.0
2009-03-13 21:04:00,64.46,64.47,64.45,64.465,50400000.0
2009-03-13 21:05:00,64.455,64.465,64.43,64.43,78200000.0
2009-03-13 21:06:00,64.43,64.43,64.41,64.43,165200000.0
2009-03-13 21:07:00,64.42,64.43,64.42,64.43,99400000.0
2009-03-13 21:08:00,64.445,64.445,64.42,64.42,116800000.0
2009-03-13 21:09:00,64.42,64.43,64.415,64.43,135000000.0
2009-03-13 21:10:00,64.43,64.44,64.41,64.42,225200000.0
2009-03-13 21:11:00,64.42,64.42,64.42,64.42,6400000.0
2009-03-13 21:12:00,64.425,64.43,64.41,64.415,74600000.0
2009-03-13 21:13:00,64.415,64.415,64.415,64.415,23200000.0
2009-03-13 21:14:00,64.41,64.43,64.41,64.42,131600000.0
2009-03-13 21:15:00,64.425,64.435,64.415,64.42,175200000.0
2009-03-13 21:16:00,64.42,64.43,64.42,64.43,73800000.0
2009-03-13 21:17:00,64.42,64.45,64.42,64.435,99600000.0
2009-03-13 21:18:00,64.445,64.465,64.435,64.44,292000000.0
2009-03-13 21:19:00,64.435,64.45,64.435,64.44,124400000.0
2009-03-13 21:20:00,64.445,64.475,64.445,64.45,106600000.0
2009-03-13 21:21:00,64.45,64.475,64.445,64.47,191800000.0
2009-03-13 21:22:00,64.465,64.47,64.455,64.465,109000000.0
2009-03-13 21:23:00,64.465,64.48,64.465,64.465,98400000.0
2009-03-13 21:24:00,64.465,64.485,64.465,64.465,133000000.0
2009-03-13 21:25:00,64.465,64.475,64.445,64.46,211800000.0
2009-03-13 21:26:00,64.475,64.475,64.445,64.45,139800000.0
2009-03-13 21:27:00,64.445,64.465,64.445,64.46,98600000.0
2009-03-13 21:28:00,64.455,64.455,64.445,64.45,63000000.0
2009-03-13 21:29:00,64.45,64.47,64.45,64.465,159600000.0
2009-03-13 21:30:00,64.47,64.47,64.445,64.45,97600000.0
2009-03-13 21:31:00,64.445,64.465,64.445,64.465,107000000.0
2009-03-13 21:32:00,64.46,64.465,64.43,64.45,170600000.0
2009-03-13 21:33:00,64.44,64.455,64.42,64.435,168000000.0
2009-03-13 21:34:00,64.44,64.44,64.425,64.425,216200000.0
2009-03-13 21:35:00,64.43,64.445,64.425,64.435,146600000.0
2009-03-13 21:36:00,64.43,64.435,64.43,64.435,92200000.0
2009-03-13 21:37:00,64.43,64.435,64.425,64.425,47800000.0
2009-03-13 21:38:00,64.425,64.425,64.42,64.425,21800000.0
2009-03-13 21:39:00,64.425,64.425,64.39,64.39,80200000.0
2009-03-13 21:40:00,64.39,64.43,64.37,64.43,232600000.0
2009-03-13 21:41:00,64.435,64.435,64.42,64.425,102800000.0
2009-03-13 21:42:00,64.42,64.44,64.42,64.44,85600000.0
2009-03-13 21:43:00,64.435,64.435,64.42,64.435,129200000.0
2009-03-13 21:44:00,64.44,64.44,64.43,64.43,56200000.0
2009-03-13 21:45:00,64.435,64.46,64.42,64.42,103800000.0
2009-03-13 21:46:00,64.41,64.44,64.37,64.385,260000000.0
2009-03-13 21:47:00,64.39,64.39,64.385,64.385,59000000.0
2009-03-13 21:48:00,64.395,64.4,64.365,64.38,341200000.0
2009-03-13 21:49:00,64.38,64.415,64.38,64.415,143600000.0
2009-03-13 21:50:00,64.41,64.415,64.395,64.405,223200000.0
2009-03-13 21:51:00,64.405,64.405,64.395,64.405,63600000.0
2009-03-13 21:52:00,64.405,64.405,64.405,64.405,13800000.0
2009-03-13 21:53:00,64.405,64.41,64.38,64.39,150800000.0
2009-03-13 21:54:00,64.39,64.425,64.385,64.425,257000000.0
2009-03-13 21:55:00,64.425,64.445,64.42,64.425,64000000.0
2009-03-13 21:56:00,64.425,64.425,64.41,64.41,119200000.0
2009-03-13 21:57:00,64.41,64.44,64.4,64.405,184000000.0
2009-03-13 21:58:00,64.405,64.41,64.39,64.41,194000000.0
2009-03-13 21:59:00,64.415,64.425,64.415,64.425,123200000.0
2009-03-13 22:00:00,64.425,64.44,64.415,64.43,216600000.0
2009-03-13 22:01:00,64.43,64.46,64.425,64.43,172000000.0
2009-03-13 22:02:00,64.43,64.43,64.43,64.43,11400000.0
2009-03-13 22:03:00,64.425,64.435,64.425,64.435,52800000.0
2009-03-13 22:04:00,64.435,64.435,64.42,64.43,182000000.0
2009-03-13 22:05:00,64.42,64.43,64.415,64.425,219200000.0
2009-03-13 22:06:00,64.425,64.435,64.42,64.425,46600000.0
2009-03-13 22:07:00,64.42,64.43,64.42,64.43,46600000.0
2009-03-13 22:08:00,64.425,64.455,64.425,64.455,114200000.0
2009-03-13 22:09:00,64.45,64.455,64.445,64.445,47800000.0
2009-03-13 22:10:00,64.445,64.465,64.445,64.465,27400000.0
2009-03-13 22:11:00,64.455,64.46,64.44,64.445,112600000.0
2009-03-13 22:12:00,64.445,64.465,64.445,64.465,86800000.0
2009-03-13 22:13:00,64.455,64.46,64.42,64.425,84600000.0
2009-03-13 22:14:00,64.425,64.43,64.41,64.415,62000000.0
2009-03-13 22:15:00,64.415,64.415,64.39,64.39,100400000.0
2009-03-13 22:16:00,64.4,64.42,64.395,64.42,60200000.0
2009-03-13 22:17:00,64.41,64.41,64.395,64.4,51200000.0
2009-03-13 22:18:00,64.4,64.42,64.39,64.41,148400000.0
2009-03-13 22:19:00,64.405,64.405,64.4,64.4,69400000.0
2009-03-13 22:20:00,64.405,64.44,64.38,64.4,145000000.0
2009-03-13 22:21:00,64.39,64.4,64.355,64.36,55200000.0
2009-03-13 22:22:00,64.36,64.41,64.36,64.395,245800000.0
2009-03-13 22:23:00,64.395,64.415,64.375,64.415,128000000.0
2009-03-13 22:24:00,64.41,64.425,64.41,64.415,57600000.0
2009-03-13 22:25:00,64.415,64.42,64.415,64.415,28800000.0
2009-03-13 22:26:00,64.371,64.39,64.369,64.383,78600000.0
2009-03-13 22:27:00,64.386,64.39,64.372,64.384,49800000.0
2009-03-13 22:28:00,64.42,64.42,64.415,64.415,9600000.0
2009-03-13 22:29:00,64.42,64.425,64.41,64.41,28800000.0
2009-03-13 22:30:00,64.415,64.42,64.41,64.42,29200000.0
2009-03-13 22:31:00,64.41,64.41,64.41,64.41,10200000.0
2009-03-13 22:32:00,64.41,64.425,64.41,64.41,30400000.0
2009-03-13 22:33:00,64.415,64.415,64.41,64.41,9600000.0
2009-03-13 22:34:00,64.425,64.425,64.4,64.4,63800000.0
2009-03-13 22:35:00,64.405,64.415,64.385,64.415,36600000.0
2009-03-13 22:36:00,64.41,64.42,64.41,64.41,20000000.0
2009-03-13 22:37:00,64.41,64.41,64.4,64.4,5400000.0
2009-03-13 22:38:00,64.4,64.425,64.395,64.41,71200000.0
2009-03-13 22:39:00,64.4,64.41,64.4,64.41,29000000.0
2009-03-13 22:40:00,64.41,64.41,64.41,64.41,14200000.0
2009-03-13 22:41:00,64.41,64.42,64.39,64.41,105600000.0
2009-03-13 22:42:00,64.415,64.44,64.41,64.44,49600000.0
2009-03-13 22:43:00,64.435,64.44,64.435,64.44,16800000.0
2009-03-13 22:44:00,64.445,64.465,64.44,64.46,101200000.0
2009-03-13 22:45:00,64.465,64.475,64.45,64.475,96800000.0
2009-03-13 22:46:00,64.475,64.485,64.46,64.47,75400000.0
2009-03-13 22:47:00,64.47,64.485,64.465,64.48,60000000.0
2009-03-13 22:48:00,64.48,64.485,64.48,64.48,21600000.0
2009-03-13 22:49:00,64.475,64.49,64.45,64.49,104000000.0
2009-03-13 22:50:00,64.475,64.49,64.465,64.48,154200000.0
2009-03-13 22:51:00,64.485,64.5,64.47,64.495,49400000.0
2009-03-13 22:52:00,64.485,64.505,64.485,64.495,81200000.0
2009-03-13 22:53:00,64.495,64.5,64.47,64.49,89600000.0
2009-03-13 22:54:00,64.49,64.495,64.49,64.49,26400000.0
2009-03-13 22:55:00,64.49,64.49,64.475,64.475,24000000.0
2009-03-13 22:56:00,64.475,64.51,64.475,64.51,29200000.0
2009-03-13 22:57:00,64.505,64.505,64.45,64.45,29600000.0
2009-03-13 22:58:00,64.45,64.495,64.45,64.485,80000000.0
2009-03-13 22:59:00,64.475,64.48,64.445,64.445,100000000.0
2009-03-15 23:00:00,64.235,64.235,64.185,64.185,4800000.0
2009-03-15 23:01:00,64.19,64.19,64.19,64.19,2400000.0
2009-03-15 23:02:00,64.17,64.19,64.17,64.19,9600000.0
2009-03-15 23:03:00,64.24,64.24,64.24,64.24,2400000.0
2009-03-15 23:04:00,64.245,64.245,64.215,64.215,7200000.0
2009-03-15 23:05:00,64.2,64.22,64.2,64.22,7200000.0
2009-03-15 23:06:00,64.215,64.235,64.215,64.235,7200000.0
2009-03-15 23:07:00,64.23,64.23,64.215,64.225,7200000.0
2009-03-15 23:08:00,64.22,64.225,64.21,64.225,7200000.0
2009-03-15 23:09:00,64.205,64.205,64.19,64.205,9600000.0
2009-03-15 23:10:00,64.205,64.225,64.205,64.215,24000000.0
2009-03-15 23:11:00,64.22,64.22,64.205,64.22,7200000.0
2009-03-15 23:12:00,64.215,64.235,64.215,64.235,14400000.0
2009-03-15 23:13:00,64.235,64.253,64.232,64.25,156000000.0
2009-03-15 23:14:00,64.24,64.245,64.23,64.235,28800000.0
2009-03-15 23:15:00,64.24,64.245,64.225,64.235,38400000.0
2009-03-15 23:16:00,64.24,64.24,64.195,64.195,36000000.0
2009-03-15 23:17:00,64.2,64.225,64.19,64.215,40800000.0
2009-03-15 23:18:00,64.22,64.235,64.21,64.22,33600000.0
2009-03-15 23:19:00,64.215,64.225,64.205,64.225,43200000.0
2009-03-15 23:20:00,64.22,64.28,64.2,64.22,26400000.0
2009-03-15 23:21:00,64.21,64.235,64.21,64.23,9600000.0
2009-03-15 23:22:00,64.225,64.26,64.215,64.26,24000000.0
2009-03-15 23:23:00,64.255,64.275,64.255,64.275,33600000.0
2009-03-15 23:24:00,64.275,64.275,64.255,64.265,9600000.0
2009-03-15 23:25:00,64.265,64.275,64.255,64.255,31200000.0
2009-03-15 23:26:00,64.255,64.255,64.255,64.255,9600000.0
2009-03-15 23:27:00,64.255,64.255,64.255,64.255,2400000.0
2009-03-15 23:28:00,64.255,64.295,64.255,64.295,7200000.0
2009-03-15 23:29:00,64.255,64.295,64.255,64.295,26400000.0
2009-03-15 23:30:00,64.29,64.315,64.29,64.305,7200000.0
2009-03-15 23:31:00,64.29,64.305,64.29,64.305,7200000.0
2009-03-15 23:32:00,64.29,64.305,64.29,64.29,9600000.0
2009-03-15 23:33:00,64.28,64.29,64.28,64.29,4800000.0
2009-03-15 23:34:00,64.285,64.285,64.28,64.285,7200000.0
2009-03-15 23:35:00,64.27,64.27,64.27,64.27,2400000.0
2009-03-15 23:36:00,64.28,64.28,64.26,64.265,7200000.0
2009-03-15 23:37:00,64.275,64.275,64.27,64.27,9600000.0
2009-03-15 23:38:00,64.255,64.27,64.25,64.25,14400000.0
2009-03-15 23:39:00,64.26,64.265,64.26,64.26,7200000.0
2009-03-15 23:40:00,64.24,64.24,64.24,64.24,2400000.0
2009-03-15 23:41:00,64.24,64.265,64.24,64.265,4800000.0
2009-03-15 23:42:00,64.25,64.27,64.25,64.27,7200000.0
2009-03-15 23:43:00,64.255,64.255,64.255,64.255,2400000.0
2009-03-15 23:44:00,64.21,64.255,64.21,64.255,6400000.0
2009-03-15 23:45:00,64.24,64.24,64.24,64.24,2400000.0
2009-03-15 23:46:00,64.24,64.255,64.24,64.24,7200000.0
2009-03-15 23:47:00,64.235,64.24,64.235,64.24,4800000.0
2009-03-15 23:48:00,64.255,64.27,64.255,64.255,9600000.0
2009-03-15 23:49:00,64.24,64.255,64.235,64.235,24000000.0
2009-03-15 23:50:00,64.23,64.23,64.195,64.215,21600000.0
2009-03-15 23:51:00,64.23,64.247,64.224,64.24,277200000.0
2009-03-15 23:52:00,64.2,64.2,64.2,64.2,2400000.0
2009-03-15 23:53:00,64.227,64.235,64.22,64.222,326600000.0
2009-03-15 23:54:00,64.18,64.18,64.18,64.18,1600000.0
2009-03-15 23:55:00,64.18,64.215,64.18,64.215,25600000.0
2009-03-15 23:56:00,64.2,64.225,64.2,64.225,21600000.0
2009-03-15 23:57:00,64.22,64.225,64.18,64.215,19200000.0
2009-03-15 23:58:00,64.22,64.225,64.215,64.225,9600000.0
2009-03-15 23:59:00,64.23,64.23,64.215,64.23,14400000.0
2009-03-16 00:00:00,64.22,64.265,64.22,64.245,58600000.0
2009-03-16 00:01:00,64.25,64.255,64.245,64.245,22800000.0
2009-03-16 00:02:00,64.245,64.245,64.21,64.245,30400000.0
2009-03-16 00:03:00,64.215,64.24,64.21,64.24,45600000.0
2009-03-16 00:04:00,64.235,64.235,64.215,64.215,49400000.0
2009-03-16 00:05:00,64.215,64.215,64.175,64.195,48600000.0
2009-03-16 00:06:00,64.215,64.22,64.15,64.15,45600000.0
2009-03-16 00:07:00,64.165,64.165,64.075,64.075,88400000.0
2009-03-16 00:08:00,64.085,64.13,64.075,64.1,104200000.0
2009-03-16 00:09:00,64.09,64.095,64.055,64.055,86000000.0
2009-03-16 00:10:00,64.055,64.065,64.055,64.065,36400000.0
2009-03-16 00:11:00,64.065,64.07,64.025,64.04,79800000.0
2009-03-16 00:12:00,64.035,64.055,63.995,64.02,147200000.0
2009-03-16 00:13:00,64.025,64.03,64.005,64.01,53200000.0
2009-03-16 00:14:00,63.995,63.995,63.97,63.975,105000000.0
2009-03-16 00:15:00,63.97,63.975,63.835,63.865,305000000.0
2009-03-16 00:16:00,63.875,63.905,63.835,63.835,240200000.0
2009-03-16 00:17:00,63.835,63.84,63.77,63.785,242800000.0
2009-03-16 00:18:00,63.79,63.815,63.765,63.8,265200000.0
2009-03-16 00:19:00,63.81,63.815,63.77,63.815,195200000.0
2009-03-16 00:20:00,63.815,63.865,63.795,63.84,158800000.0
2009-03-16 00:21:00,63.845,63.88,63.835,63.855,173600000.0
2009-03-16 00:22:00,63.855,63.87,63.835,63.84,117400000.0
2009-03-16 00:23:00,63.845,63.875,63.845,63.875,58200000.0
2009-03-16 00:24:00,63.88,63.895,63.88,63.89,86800000.0
2009-03-16 00:25:00,63.895,63.9,63.89,63.89,69400000.0
2009-03-16 00:26:00,63.89,63.9,63.84,63.89,133400000.0
2009-03-16 00:27:00,63.895,63.955,63.895,63.955,117000000.0
2009-03-16 00:28:00,63.955,63.965,63.95,63.96,94400000.0
2009-03-16 00:29:00,63.955,63.97,63.955,63.97,29400000.0
2009-03-16 00:30:00,63.97,64.01,63.97,63.995,53400000.0
2009-03-16 00:31:00,64.0,64.015,64.0,64.015,27000000.0
2009-03-16 00:32:00,64.02,64.03,64.015,64.02,41800000.0
2009-03-16 00:33:00,64.025,64.03,63.985,63.995,58000000.0
2009-03-16 00:34:00,64.0,64.025,63.99,64.02,86200000.0
2009-03-16 00:35:00,64.02,64.02,63.99,64.015,70000000.0
2009-03-16 00:36:00,64.015,64.02,63.97,63.98,80600000.0
2009-03-16 00:37:00,63.99,63.995,63.99,63.995,14000000.0
2009-03-16 00:38:00,63.99,63.995,63.97,63.98,53200000.0
2009-03-16 00:39:00,63.985,64.0,63.965,63.97,76800000.0
2009-03-16 00:40:00,63.98,64.035,63.975,63.995,141200000.0
2009-03-16 00:41:00,63.99,64.045,63.95,63.985,177800000.0
2009-03-16 00:42:00,63.98,64.035,63.98,64.0,187800000.0
2009-03-16 00:43:00,64.005,64.03,63.995,64.02,113800000.0
2009-03-16 00:44:00,64.025,64.04,63.995,64.035,177200000.0
2009-03-16 00:45:00,64.04,64.06,63.99,64.055,242400000.0
2009-03-16 00:46:00,64.055,64.055,63.99,63.99,221200000.0
2009-03-16 00:47:00,63.995,64.035,63.995,64.035,83400000.0
2009-03-16 00:48:00,64.04,64.04,64.03,64.03,15200000.0
2009-03-16 00:49:00,64.02,64.02,63.995,64.01,85800000.0
2009-03-16 00:50:00,64.01,64.015,64.0,64.01,45600000.0
2009-03-16 00:51:00,64.01,64.035,63.995,63.995,132400000.0
2009-03-16 00:52:00,63.995,64.005,63.965,63.965,151200000.0
2009-03-16 00:53:00,63.965,64.0,63.965,63.99,20600000.0
2009-03-16 00:54:00,63.965,64.0,63.965,63.97,393800000.0
2009-03-16 00:55:00,63.995,64.055,63.995,64.035,105400000.0
2009-03-16 00:56:00,64.045,64.08,64.015,64.075,193400000.0
2009-03-16 00:57:00,64.06,64.105,64.055,64.06,129200000.0
2009-03-16 00:58:00,64.07,64.105,64.06,64.1,139600000.0
2009-03-16 00:59:00,64.105,64.11,64.09,64.11,148400000.0
2009-03-16 01:00:00,64.115,64.115,64.09,64.11,66200000.0
2009-03-16 01:01:00,64.11,64.175,64.11,64.175,156800000.0
2009-03-16 01:02:00,64.165,64.195,64.16,64.19,88400000.0
2009-03-16 01:03:00,64.195,64.205,64.195,64.205,43000000.0
2009-03-16 01:04:00,64.2,64.22,64.195,64.22,89800000.0
2009-03-16 01:05:00,64.21,64.25,64.21,64.235,210600000.0
2009-03-16 01:06:00,64.23,64.24,64.22,64.22,91000000.0
2009-03-16 01:07:00,64.235,64.305,64.225,64.27,185600000.0
2009-03-16 01:08:00,64.27,64.29,64.24,64.285,104800000.0
2009-03-16 01:09:00,64.29,64.29,64.245,64.265,107800000.0
2009-03-16 01:10:00,64.255,64.265,64.25,64.255,73200000.0
2009-03-16 01:11:00,64.26,64.26,64.23,64.24,71800000.0
2009-03-16 01:12:00,64.245,64.245,64.24,64.245,19000000.0
2009-03-16 01:13:00,64.24,64.245,64.235,64.24,26600000.0
2009-03-16 01:14:00,64.235,64.255,64.235,64.255,63200000.0
2009-03-16 01:15:00,64.255,64.255,64.24,64.25,67000000.0
2009-03-16 01:16:00,64.25,64.3,64.25,64.3,193000000.0
2009-03-16 01:17:00,64.305,64.335,64.285,64.31,107800000.0
2009-03-16 01:18:00,64.315,64.325,64.305,64.32,70600000.0
2009-03-16 01:19:00,64.32,64.355,64.32,64.355,119400000.0
2009-03-16 01:20:00,64.36,64.38,64.31,64.35,300400000.0
2009-03-16 01:21:00,64.345,64.35,64.34,64.345,75000000.0
2009-03-16 01:22:00,64.345,64.345,64.335,64.335,46400000.0
2009-03-16 01:23:00,64.335,64.335,64.335,64.335,6400000.0
2009-03-16 01:24:00,64.34,64.34,64.275,64.275,143000000.0
2009-03-16 01:25:00,64.275,64.295,64.26,64.26,103200000.0
2009-03-16 01:26:00,64.255,64.275,64.235,64.235,146600000.0
2009-03-16 01:27:00,64.235,64.265,64.235,64.265,99000000.0
2009-03-16 01:28:00,64.265,64.28,64.25,64.26,59000000.0
2009-03-16 01:29:00,64.27,64.285,64.25,64.26,111200000.0
2009-03-16 01:30:00,64.26,64.275,64.26,64.27,77800000.0
2009-03-16 01:31:00,64.27,64.27,64.26,64.265,55600000.0
2009-03-16 01:32:00,64.265,64.275,64.26,64.27,65600000.0
2009-03-16 01:33:00,64.265,64.27,64.24,64.24,72200000.0
2009-03-16 01:34:00,64.245,64.255,64.235,64.235,140200000.0
2009-03-16 01:35:00,64.235,64.245,64.21,64.215,86000000.0
2009-03-16 01:36:00,64.225,64.24,64.22,64.23,57400000.0
2009-03-16 01:37:00,64.235,64.245,64.235,64.245,26600000.0
2009-03-16 01:38:00,64.24,64.24,64.235,64.24,36600000.0
2009-03-16 01:39:00,64.24,64.26,64.24,64.25,37800000.0
2009-03-16 01:40:00,64.255,64.26,64.245,64.26,70800000.0
2009-03-16 01:41:00,64.265,64.265,64.255,64.265,74600000.0
2009-03-16 01:42:00,64.265,64.305,64.265,64.29,116400000.0
2009-03-16 01:43:00,64.285,64.295,64.275,64.285,74600000.0
2009-03-16 01:44:00,64.285,64.29,64.28,64.29,30400000.0
2009-03-16 01:45:00,64.285,64.29,64.285,64.285,26600000.0
2009-03-16 01:46:00,64.285,64.295,64.255,64.27,132000000.0
2009-03-16 01:47:00,64.265,64.265,64.245,64.265,151000000.0
2009-03-16 01:48:00,64.295,64.325,64.285,64.325,208400000.0
2009-03-16 01:49:00,64.32,64.325,64.28,64.3,145200000.0
2009-03-16 01:50:00,64.3,64.32,64.3,64.32,108200000.0
2009-03-16 01:51:00,64.32,64.385,64.32,64.365,354800000.0
2009-03-16 01:52:00,64.365,64.365,64.35,64.35,82200000.0
2009-03-16 01:53:00,64.36,64.36,64.3,64.305,141400000.0
2009-03-16 01:54:00,64.3,64.315,64.26,64.305,216200000.0
2009-03-16 01:55:00,64.305,64.365,64.305,64.365,92200000.0
2009-03-16 01:56:00,64.36,64.36,64.345,64.355,125400000.0
2009-03-16 01:57:00,64.35,64.41,64.35,64.41,43400000.0
2009-03-16 01:58:00,64.41,64.41,64.395,64.395,40400000.0
2009-03-16 01:59:00,64.4,64.4,64.375,64.38,78200000.0
2009-03-16 02:00:00,64.395,64.395,64.365,64.385,104200000.0
2009-03-16 02:01:00,64.38,64.4,64.38,64.39,55600000.0
2009-03-16 02:02:00,64.395,64.425,64.39,64.41,183600000.0
2009-03-16 02:03:00,64.4,64.43,64.395,64.42,142200000.0
2009-03-16 02:04:00,64.42,64.505,64.415,64.505,274200000.0
2009-03-16 02:05:00,64.505,64.54,64.5,64.53,260800000.0
2009-03-16 02:06:00,64.53,64.53,64.48,64.48,234600000.0
2009-03-16 02:07:00,64.485,64.505,64.475,64.475,131200000.0
2009-03-16 02:08:00,64.48,64.515,64.48,64.515,82200000.0
2009-03-16 02:09:00,64.52,64.52,64.48,64.49,152000000.0
2009-03-16 02:10:00,64.5,64.5,64.46,64.46,121600000.0
2009-03-16 02:11:00,64.47,64.47,64.455,64.46,67000000.0
2009-03-16 02:12:00,64.455,64.46,64.455,64.46,22800000.0
2009-03-16 02:13:00,64.455,64.48,64.395,64.43,118600000.0
2009-03-16 02:14:00,64.43,64.435,64.415,64.42,147800000.0
2009-03-16 02:15:00,64.42,64.425,64.405,64.415,82200000.0
2009-03-16 02:16:00,64.425,64.43,64.415,64.415,67000000.0
2009-03-16 02:17:00,64.42,64.44,64.42,64.43,76000000.0
2009-03-16 02:18:00,64.445,64.45,64.43,64.44,156600000.0
2009-03-16 02:19:00,64.445,64.46,64.445,64.45,71600000.0
2009-03-16 02:20:00,64.45,64.45,64.395,64.405,95600000.0
2009-03-16 02:21:00,64.405,64.405,64.36,64.36,110400000.0
2009-03-16 02:22:00,64.36,64.375,64.36,64.365,89800000.0
2009-03-16 02:23:00,64.365,64.37,64.335,64.345,203000000.0
2009-03-16 02:24:00,64.34,64.37,64.325,64.36,193600000.0
2009-03-16 02:25:00,64.36,64.405,64.36,64.4,145600000.0
2009-03-16 02:26:00,64.4,64.41,64.385,64.395,216600000.0
2009-03-16 02:27:00,64.4,64.41,64.395,64.395,129400000.0
2009-03-16 02:28:00,64.4,64.41,64.38,64.385,221200000.0
2009-03-16 02:29:00,64.39,64.4,64.375,64.39,237600000.0
2009-03-16 02:30:00,64.39,64.42,64.385,64.405,195600000.0
2009-03-16 02:31:00,64.4,64.4,64.39,64.39,211400000.0
2009-03-16 02:32:00,64.395,64.405,64.38,64.38,141800000.0
2009-03-16 02:33:00,64.39,64.415,64.39,64.4,152400000.0
2009-03-16 02:34:00,64.405,64.48,64.405,64.48,262600000.0
2009-03-16 02:35:00,64.485,64.495,64.475,64.485,286400000.0
2009-03-16 02:36:00,64.485,64.525,64.48,64.525,226200000.0
2009-03-16 02:37:00,64.52,64.54,64.515,64.53,170600000.0
2009-03-16 02:38:00,64.525,64.525,64.505,64.505,120200000.0
2009-03-16 02:39:00,64.505,64.51,64.5,64.505,93600000.0
2009-03-16 02:40:00,64.505,64.505,64.485,64.495,177800000.0
2009-03-16 02:41:00,64.495,64.515,64.49,64.515,110200000.0
2009-03-16 02:42:00,64.525,64.54,64.52,64.535,117800000.0
2009-03-16 02:43:00,64.535,64.545,64.535,64.545,96000000.0
2009-03-16 02:44:00,64.545,64.56,64.535,64.555,98800000.0
2009-03-16 02:45:00,64.55,64.58,64.55,64.58,169600000.0
2009-03-16 02:46:00,64.57,64.605,64.57,64.605,72200000.0
2009-03-16 02:47:00,64.6,64.62,64.59,64.6,151400000.0
2009-03-16 02:48:00,64.57,64.6,64.57,64.575,174800000.0
2009-03-16 02:49:00,64.575,64.58,64.555,64.565,231600000.0
2009-03-16 02:50:00,64.57,64.575,64.55,64.55,169800000.0
2009-03-16 02:51:00,64.55,64.56,64.52,64.53,239800000.0
2009-03-16 02:52:00,64.525,64.55,64.525,64.54,140000000.0
2009-03-16 02:53:00,64.54,64.55,64.525,64.545,132400000.0
2009-03-16 02:54:00,64.545,64.57,64.53,64.555,286800000.0
2009-03-16 02:55:00,64.555,64.585,64.55,64.585,294000000.0
2009-03-16 02:56:00,64.58,64.585,64.565,64.575,203400000.0
2009-03-16 02:57:00,64.57,64.58,64.56,64.565,201600000.0
2009-03-16 02:58:00,64.56,64.565,64.555,64.555,168600000.0
2009-03-16 02:59:00,64.555,64.575,64.55,64.56,333200000.0
2009-03-16 03:00:00,64.56,64.57,64.545,64.55,559800000.0
2009-03-16 03:01:00,64.56,64.625,64.545,64.62,360800000.0
2009-03-16 03:02:00,64.615,64.645,64.585,64.59,382000000.0
2009-03-16 03:03:00,64.585,64.59,64.57,64.575,362400000.0
2009-03-16 03:04:00,64.575,64.575,64.555,64.565,363000000.0
2009-03-16 03:05:00,64.565,64.57,64.55,64.555,192400000.0
2009-03-16 03:06:00,64.555,64.555,64.53,64.545,234000000.0
2009-03-16 03:07:00,64.55,64.57,64.545,64.56,237200000.0
2009-03-16 03:08:00,64.56,64.615,64.56,64.59,230400000.0
2009-03-16 03:09:00,64.59,64.615,64.59,64.605,195000000.0
2009-03-16 03:10:00,64.605,64.625,64.6,64.625,300000000.0
2009-03-16 03:11:00,64.625,64.63,64.61,64.625,247600000.0
2009-03-16 03:12:00,64.62,64.63,64.615,64.625,93200000.0
2009-03-16 03:13:00,64.62,64.65,64.62,64.645,123400000.0
2009-03-16 03:14:00,64.645,64.65,64.61,64.61,183400000.0
2009-03-16 03:15:00,64.61,64.63,64.6,64.6,180600000.0
2009-03-16 03:16:00,64.6,64.615,64.6,64.615,101400000.0
2009-03-16 03:17:00,64.61,64.61,64.6,64.605,97600000.0
2009-03-16 03:18:00,64.605,64.615,64.6,64.615,66400000.0
2009-03-16 03:19:00,64.615,64.615,64.585,64.6,138800000.0
2009-03-16 03:20:00,64.6,64.6,64.56,64.56,55000000.0
2009-03-16 03:21:00,64.56,64.59,64.545,64.59,378600000.0
2009-03-16 03:22:00,64.59,64.61,64.575,64.61,202000000.0
2009-03-16 03:23:00,64.605,64.64,64.605,64.635,204000000.0
2009-03-16 03:24:00,64.63,64.635,64.615,64.615,203400000.0
2009-03-16 03:25:00,64.615,64.635,64.615,64.63,92400000.0
2009-03-16 03:26:00,64.63,64.66,64.63,64.65,67000000.0
2009-03-16 03:27:00,64.65,64.65,64.64,64.65,28000000.0
2009-03-16 03:28:00,64.64,64.65,64.62,64.63,84200000.0
2009-03-16 03:29:00,64.625,64.63,64.61,64.63,91000000.0
2009-03-16 03:30:00,64.62,64.63,64.6,64.61,62500000.0
2009-03-16 03:31:00,64.6,64.615,64.6,64.61,107600000.0
2009-03-16 03:32:00,64.615,64.615,64.58,64.58,98000000.0
2009-03-16 03:33:00,64.595,64.595,64.57,64.575,91000000.0
2009-03-16 03:34:00,64.575,64.58,64.535,64.545,162500000.0
2009-03-16 03:35:00,64.54,64.55,64.53,64.53,78200000.0
2009-03-16 03:36:00,64.53,64.55,64.53,64.55,135000000.0
2009-03-16 03:37:00,64.54,64.55,64.515,64.535,180000000.0
2009-03-16 03:38:00,64.54,64.54,64.53,64.535,63800000.0
2009-03-16 03:39:00,64.54,64.56,64.535,64.56,166400000.0
2009-03-16 03:40:00,64.565,64.615,64.555,64.605,328400000.0
2009-03-16 03:41:00,64.605,64.605,64.575,64.575,128800000.0
2009-03-16 03:42:00,64.58,64.61,64.58,64.61,159800000.0
2009-03-16 03:43:00,64.61,64.63,64.61,64.615,241400000.0
2009-03-16 03:44:00,64.615,64.63,64.61,64.625,214800000.0
2009-03-16 03:45:00,64.63,64.63,64.62,64.62,58200000.0
2009-03-16 03:46:00,64.625,64.63,64.615,64.625,88200000.0
2009-03-16 03:47:00,64.625,64.64,64.625,64.64,213600000.0
2009-03-16 03:48:00,64.64,64.675,64.64,64.665,275400000.0
2009-03-16 03:49:00,64.67,64.67,64.605,64.615,310000000.0
2009-03-16 03:50:00,64.615,64.665,64.615,64.66,375800000.0
2009-03-16 03:51:00,64.685,64.685,64.655,64.655,199800000.0
2009-03-16 03:52:00,64.655,64.655,64.645,64.645,130600000.0
2009-03-16 03:53:00,64.645,64.645,64.615,64.615,191400000.0
2009-03-16 03:54:00,64.62,64.625,64.61,64.625,115800000.0
2009-03-16 03:55:00,64.62,64.67,64.62,64.67,193400000.0
2009-03-16 03:56:00,64.67,64.68,64.665,64.675,214600000.0
2009-03-16 03:57:00,64.68,64.72,64.68,64.695,289000000.0
2009-03-16 03:58:00,64.705,64.705,64.63,64.63,254700000.0
2009-03-16 03:59:00,64.635,64.655,64.63,64.64,324800000.0
2009-03-16 04:00:00,64.64,64.65,64.635,64.645,91800000.0
2009-03-16 04:01:00,64.645,64.65,64.64,64.64,107000000.0
2009-03-16 04:02:00,64.64,64.65,64.635,64.635,116400000.0
2009-03-16 04:03:00,64.64,64.65,64.64,64.645,79800000.0
2009-03-16 04:04:00,64.645,64.665,64.645,64.65,121200000.0
2009-03-16 04:05:00,64.65,64.655,64.64,64.64,111600000.0
2009-03-16 04:06:00,64.64,64.65,64.64,64.65,212400000.0
2009-03-16 04:07:00,64.65,64.65,64.65,64.65,18000000.0
2009-03-16 04:08:00,64.65,64.65,64.65,64.65,14000000.0
2009-03-16 04:09:00,64.65,64.655,64.64,64.645,50800000.0
2009-03-16 04:10:00,64.65,64.65,64.64,64.65,55000000.0
2009-03-16 04:11:00,64.65,64.65,64.64,64.65,244400000.0
2009-03-16 04:12:00,64.65,64.655,64.645,64.655,236200000.0
2009-03-16 04:13:00,64.655,64.67,64.625,64.635,379000000.0
2009-03-16 04:14:00,64.625,64.645,64.61,64.645,251800000.0
2009-03-16 04:15:00,64.655,64.685,64.625,64.625,249400000.0
2009-03-16 04:16:00,64.625,64.675,64.625,64.665,224400000.0
2009-03-16 04:17:00,64.665,64.675,64.655,64.655,155600000.0
2009-03-16 04:18:00,64.655,64.66,64.635,64.655,142400000.0
2009-03-16 04:19:00,64.655,64.655,64.635,64.65,108800000.0
2009-03-16 04:20:00,64.65,64.655,64.645,64.645,87400000.0
2009-03-16 04:21:00,64.64,64.645,64.625,64.625,210600000.0
2009-03-16 04:22:00,64.625,64.625,64.61,64.625,96800000.0
2009-03-16 04:23:00,64.625,64.63,64.605,64.61,131000000.0
2009-03-16 04:24:00,64.615,64.625,64.605,64.615,230400000.0
2009-03-16 04:25:00,64.61,64.61,64.605,64.605,129400000.0
2009-03-16 04:26:00,64.605,64.62,64.605,64.61,50400000.0
2009-03-16 04:27:00,64.615,64.62,64.61,64.61,60800000.0
2009-03-16 04:28:00,64.615,64.635,64.61,64.635,99200000.0
2009-03-16 04:29:00,64.63,64.635,64.625,64.63,66200000.0
2009-03-16 04:30:00,64.625,64.63,64.62,64.625,86200000.0
2009-03-16 04:31:00,64.605,64.66,64.6,64.66,263400000.0
2009-03-16 04:32:00,64.66,64.66,64.645,64.645,29400000.0
2009-03-16 04:33:00,64.65,64.655,64.6,64.62,263200000.0
2009-03-16 04:34:00,64.62,64.625,64.615,64.625,33200000.0
2009-03-16 04:35:00,64.62,64.62,64.605,64.61,74600000.0
2009-03-16 04:36:00,64.61,64.685,64.61,64.68,301400000.0
2009-03-16 04:37:00,64.68,64.68,64.66,64.67,271200000.0
2009-03-16 04:38:00,64.675,64.68,64.645,64.65,181400000.0
2009-03-16 04:39:00,64.655,64.655,64.61,64.635,159200000.0
2009-03-16 04:40:00,64.635,64.65,64.605,64.615,216134000.0
2009-03-16 04:41:00,64.61,64.63,64.585,64.615,370000000.0
2009-03-16 04:42:00,64.615,64.625,64.56,64.56,275000000.0
2009-03-16 04:43:00,64.56,64.595,64.54,64.54,177800000.0
2009-03-16 04:44:00,64.56,64.585,64.56,64.56,193000000.0
2009-03-16 04:45:00,64.575,64.595,64.565,64.58,232800000.0
2009-03-16 04:46:00,64.59,64.59,64.57,64.57,126400000.0
2009-03-16 04:47:00,64.575,64.585,64.565,64.58,157800000.0
2009-03-16 04:48:00,64.575,64.575,64.57,64.575,22800000.0
2009-03-16 04:49:00,64.575,64.585,64.565,64.57,90000000.0
2009-03-16 04:50:00,64.57,64.57,64.505,64.515,175200000.0
2009-03-16 04:51:00,64.52,64.535,64.505,64.505,141400000.0
2009-03-16 04:52:00,64.505,64.535,64.495,64.51,234200000.0
2009-03-16 04:53:00,64.505,64.52,64.505,64.505,206400000.0
2009-03-16 04:54:00,64.505,64.51,64.5,64.505,194400000.0
2009-03-16 04:55:00,64.505,64.525,64.505,64.52,199200000.0
2009-03-16 04:56:00,64.515,64.535,64.51,64.535,94400000.0
2009-03-16 04:57:00,64.53,64.53,64.51,64.51,145200000.0
2009-03-16 04:58:00,64.53,64.55,64.51,64.51,115600000.0
2009-03-16 04:59:00,64.515,64.545,64.51,64.535,251200000.0
2009-03-16 05:00:00,64.535,64.555,64.52,64.555,190600000.0
2009-03-16 05:01:00,64.55,64.56,64.54,64.555,229000000.0
2009-03-16 05:02:00,64.55,64.565,64.55,64.555,294000000.0
2009-03-16 05:03:00,64.555,64.555,64.55,64.555,80000000.0
2009-03-16 05:04:00,64.555,64.575,64.555,64.57,97600000.0
2009-03-16 05:05:00,64.575,64.58,64.56,64.57,153000000.0
2009-03-16 05:06:00,64.575,64.585,64.565,64.585,187800000.0
2009-03-16 05:07:00,64.58,64.59,64.58,64.59,23000000.0
2009-03-16 05:08:00,64.585,64.585,64.575,64.575,26000000.0
2009-03-16 05:09:00,64.585,64.595,64.575,64.595,113400000.0
2009-03-16 05:10:00,64.595,64.595,64.565,64.575,179000000.0
2009-03-16 05:11:00,64.575,64.575,64.56,64.57,119600000.0
2009-03-16 05:12:00,64.57,64.59,64.565,64.57,209800000.0
2009-03-16 05:13:00,64.575,64.61,64.57,64.605,157600000.0
2009-03-16 05:14:00,64.61,64.61,64.58,64.59,168200000.0
2009-03-16 05:15:00,64.585,64.585,64.585,64.585,45600000.0
2009-03-16 05:16:00,64.59,64.595,64.56,64.565,228200000.0
2009-03-16 05:17:00,64.565,64.585,64.565,64.58,186400000.0
2009-03-16 05:18:00,64.58,64.6,64.575,64.59,249800000.0
2009-03-16 05:19:00,64.6,64.6,64.58,64.58,161000000.0
2009-03-16 05:20:00,64.585,64.595,64.575,64.575,225800000.0
2009-03-16 05:21:00,64.575,64.58,64.575,64.58,37800000.0
2009-03-16 05:22:00,64.575,64.575,64.57,64.57,31600000.0
2009-03-16 05:23:00,64.57,64.57,64.57,64.57,52200000.0
2009-03-16 05:24:00,64.57,64.57,64.57,64.57,44800000.0
2009-03-16 05:25:00,64.575,64.575,64.53,64.535,209200000.0
2009-03-16 05:26:00,64.535,64.535,64.485,64.5,336200000.0
2009-03-16 05:27:00,64.49,64.495,64.44,64.44,367800000.0
2009-03-16 05:28:00,64.44,64.455,64.44,64.45,119000000.0
2009-03-16 05:29:00,64.45,64.45,64.435,64.44,160600000.0
2009-03-16 05:30:00,64.44,64.445,64.425,64.43,202800000.0
2009-03-16 05:31:00,64.435,64.44,64.42,64.42,281200000.0
2009-03-16 05:32:00,64.425,64.425,64.415,64.415,70400000.0
2009-03-16 05:33:00,64.415,64.425,64.41,64.42,155200000.0
2009-03-16 05:34:00,64.395,64.415,64.365,64.375,239200000.0
2009-03-16 05:35:00,64.375,64.4,64.375,64.4,286600000.0
2009-03-16 05:36:00,64.405,64.465,64.395,64.465,162200000.0
2009-03-16 05:37:00,64.465,64.465,64.43,64.435,192300000.0
2009-03-16 05:38:00,64.43,64.47,64.43,64.46,138400000.0
2009-03-16 05:39:00,64.46,64.5,64.46,64.49,225800000.0
2009-03-16 05:40:00,64.49,64.5,64.48,64.485,189400000.0
2009-03-16 05:41:00,64.49,64.49,64.475,64.48,219400000.0
2009-03-16 05:42:00,64.475,64.475,64.45,64.455,139400000.0
2009-03-16 05:43:00,64.455,64.455,64.445,64.445,79200000.0
2009-03-16 05:44:00,64.455,64.455,64.42,64.42,144600000.0
2009-03-16 05:45:00,64.42,64.45,64.42,64.45,145000000.0
2009-03-16 05:46:00,64.445,64.46,64.44,64.46,80200000.0
2009-03-16 05:47:00,64.465,64.48,64.465,64.48,126400000.0
2009-03-16 05:48:00,64.475,64.48,64.47,64.475,69800000.0
2009-03-16 05:49:00,64.47,64.475,64.445,64.445,97600000.0
2009-03-16 05:50:00,64.455,64.465,64.455,64.465,41800000.0
2009-03-16 05:51:00,64.465,64.47,64.465,64.47,22800000.0
2009-03-16 05:52:00,64.475,64.495,64.47,64.485,77000000.0
2009-03-16 05:53:00,64.49,64.5,64.49,64.49,155800000.0
2009-03-16 05:54:00,64.5,64.505,64.48,64.495,127200000.0
2009-03-16 05:55:00,64.495,64.515,64.48,64.48,124600000.0
2009-03-16 05:56:00,64.48,64.48,64.46,64.48,124600000.0
2009-03-16 05:57:00,64.475,64.48,64.43,64.455,141000000.0
2009-03-16 05:58:00,64.45,64.455,64.445,64.445,24600000.0
2009-03-16 05:59:00,64.45,64.465,64.445,64.45,48600000.0
2009-03-16 06:00:00,64.445,64.445,64.42,64.42,148200000.0
2009-03-16 06:01:00,64.42,64.425,64.42,64.425,21800000.0
2009-03-16 06:02:00,64.42,64.42,64.42,64.42,3800000.0
2009-03-16 06:03:00,64.415,64.415,64.4,64.4,96600000.0
2009-03-16 06:04:00,64.405,64.42,64.405,64.41,165800000.0
2009-03-16 06:05:00,64.41,64.415,64.395,64.41,82200000.0
2009-03-16 06:06:00,64.41,64.41,64.4,64.405,76000000.0
2009-03-16 06:07:00,64.41,64.41,64.4,64.4,98800000.0
2009-03-16 06:08:00,64.405,64.405,64.385,64.385,71200000.0
2009-03-16 06:09:00,64.38,64.395,64.37,64.38,93600000.0
2009-03-16 06:10:00,64.38,64.39,64.38,64.39,133600000.0
2009-03-16 06:11:00,64.395,64.435,64.395,64.425,223000000.0
2009-03-16 06:12:00,64.415,64.42,64.4,64.4,219400000.0
2009-03-16 06:13:00,64.405,64.41,64.4,64.4,102800000.0
2009-03-16 06:14:00,64.405,64.41,64.4,64.41,172400000.0
2009-03-16 06:15:00,64.41,64.42,64.4,64.42,165400000.0
2009-03-16 06:16:00,64.42,64.42,64.385,64.385,79000000.0
2009-03-16 06:17:00,64.385,64.395,64.37,64.38,143000000.0
2009-03-16 06:18:00,64.385,64.39,64.37,64.385,221800000.0
2009-03-16 06:19:00,64.385,64.385,64.365,64.365,166800000.0
2009-03-16 06:20:00,64.365,64.37,64.355,64.355,24800000.0
2009-03-16 06:21:00,64.36,64.36,64.335,64.345,170400000.0
2009-03-16 06:22:00,64.34,64.355,64.335,64.34,148600000.0
2009-03-16 06:23:00,64.34,64.35,64.325,64.325,327600000.0
2009-03-16 06:24:00,64.325,64.33,64.305,64.315,276000000.0
2009-03-16 06:25:00,64.32,64.325,64.3,64.315,217000000.0
2009-03-16 06:26:00,64.315,64.335,64.305,64.335,202600000.0
2009-03-16 06:27:00,64.345,64.35,64.34,64.345,76000000.0
2009-03-16 06:28:00,64.35,64.405,64.35,64.4,238900000.0
2009-03-16 06:29:00,64.4,64.405,64.395,64.405,38000000.0
2009-03-16 06:30:00,64.4,64.45,64.4,64.435,315800000.0
2009-03-16 06:31:00,64.435,64.455,64.415,64.445,376600000.0
2009-03-16 06:32:00,64.435,64.44,64.415,64.415,125800000.0
2009-03-16 06:33:00,64.415,64.45,64.4,64.45,213000000.0
2009-03-16 06:34:00,64.44,64.45,64.435,64.44,127800000.0
2009-03-16 06:35:00,64.445,64.445,64.43,64.435,52200000.0
2009-03-16 06:36:00,64.435,64.485,64.43,64.485,187800000.0
2009-03-16 06:37:00,64.49,64.49,64.455,64.47,186200000.0
2009-03-16 06:38:00,64.47,64.505,64.47,64.495,240200000.0
2009-03-16 06:39:00,64.495,64.505,64.49,64.505,68400000.0
2009-03-16 06:40:00,64.495,64.5,64.485,64.495,230800000.0
2009-03-16 06:41:00,64.495,64.495,64.475,64.49,201600000.0
2009-03-16 06:42:00,64.49,64.525,64.49,64.5,154400000.0
2009-03-16 06:43:00,64.5,64.505,64.49,64.49,163000000.0
2009-03-16 06:44:00,64.49,64.495,64.46,64.465,71000000.0
2009-03-16 06:45:00,64.475,64.475,64.435,64.435,100000000.0
2009-03-16 06:46:00,64.435,64.465,64.435,64.465,131000000.0
2009-03-16 06:47:00,64.455,64.46,64.455,64.46,40400000.0
2009-03-16 06:48:00,64.455,64.47,64.455,64.47,41800000.0
2009-03-16 06:49:00,64.47,64.5,64.47,64.49,110600000.0
2009-03-16 06:50:00,64.49,64.495,64.49,64.49,66000000.0
2009-03-16 06:51:00,64.49,64.495,64.485,64.49,177200000.0
2009-03-16 06:52:00,64.495,64.5,64.49,64.5,38200000.0
2009-03-16 06:53:00,64.495,64.495,64.47,64.47,86400000.0
2009-03-16 06:54:00,64.475,64.5,64.47,64.485,152400000.0
2009-03-16 06:55:00,64.485,64.485,64.48,64.485,29200000.0
2009-03-16 06:56:00,64.49,64.49,64.465,64.465,59200000.0
2009-03-16 06:57:00,64.465,64.47,64.45,64.45,121400000.0
2009-03-16 06:58:00,64.46,64.47,64.455,64.465,120200000.0
2009-03-16 06:59:00,64.45,64.46,64.45,64.455,53200000.0
2009-03-16 07:00:00,64.46,64.46,64.445,64.45,204400000.0
2009-03-16 07:01:00,64.455,64.465,64.455,64.455,59400000.0
2009-03-16 07:02:00,64.455,64.465,64.445,64.46,96600000.0
2009-03-16 07:03:00,64.46,64.46,64.44,64.445,123000000.0
2009-03-16 07:04:00,64.44,64.445,64.42,64.43,230400000.0
2009-03-16 07:05:00,64.44,64.44,64.43,64.435,95000000.0
2009-03-16 07:06:00,64.445,64.5,64.445,64.49,185600000.0
2009-03-16 07:07:00,64.485,64.49,64.45,64.465,329400000.0
2009-03-16 07:08:00,64.465,64.47,64.45,64.47,396600000.0
2009-03-16 07:09:00,64.47,64.47,64.45,64.47,275600000.0
2009-03-16 07:10:00,64.47,64.48,64.47,64.47,52400000.0
2009-03-16 07:11:00,64.48,64.495,64.47,64.495,82400000.0
2009-03-16 07:12:00,64.495,64.495,64.495,64.495,7600000.0
2009-03-16 07:13:00,64.49,64.49,64.485,64.49,15200000.0
2009-03-16 07:14:00,64.485,64.49,64.48,64.48,87800000.0
2009-03-16 07:15:00,64.485,64.485,64.475,64.475,87200000.0
2009-03-16 07:16:00,64.475,64.48,64.475,64.48,83600000.0
2009-03-16 07:17:00,64.48,64.485,64.48,64.485,104200000.0
2009-03-16 07:18:00,64.485,64.49,64.48,64.49,82200000.0
2009-03-16 07:19:00,64.49,64.49,64.475,64.48,33000000.0
2009-03-16 07:20:00,64.49,64.49,64.45,64.455,70400000.0
2009-03-16 07:21:00,64.455,64.455,64.445,64.445,85000000.0
2009-03-16 07:22:00,64.445,64.47,64.445,64.455,113200000.0
2009-03-16 07:23:00,64.46,64.465,64.45,64.45,138200000.0
2009-03-16 07:24:00,64.45,64.455,64.45,64.45,77200000.0
2009-03-16 07:25:00,64.45,64.495,64.45,64.475,183900000.0
2009-03-16 07:26:00,64.47,64.475,64.455,64.46,98800000.0
2009-03-16 07:27:00,64.46,64.46,64.455,64.46,21200000.0
2009-03-16 07:28:00,64.46,64.46,64.455,64.455,27800000.0
2009-03-16 07:29:00,64.46,64.46,64.46,64.46,3200000.0
2009-03-16 07:30:00,64.46,64.46,64.46,64.46,3200000.0
2009-03-16 07:31:00,64.46,64.46,64.46,64.46,2800000.0
2009-03-16 07:32:00,64.46,64.46,64.46,64.46,14800000.0
2009-03-16 07:33:00,64.46,64.46,64.46,64.46,8000000.0
2009-03-16 07:34:00,64.46,64.46,64.46,64.46,6000000.0
2009-03-16 07:35:00,64.46,64.46,64.43,64.44,52500000.0
2009-03-16 07:36:00,64.44,64.44,64.41,64.41,84400000.0
2009-03-16 07:37:00,64.41,64.43,64.41,64.43,181400000.0
2009-03-16 07:38:00,64.43,64.43,64.375,64.38,280000000.0
2009-03-16 07:39:00,64.395,64.395,64.365,64.365,108200000.0
2009-03-16 07:40:00,64.375,64.375,64.36,64.36,91800000.0
2009-03-16 07:41:00,64.36,64.365,64.36,64.36,212400000.0
2009-03-16 07:42:00,64.36,64.36,64.34,64.345,206800000.0
2009-03-16 07:43:00,64.34,64.345,64.325,64.345,190200000.0
2009-03-16 07:44:00,64.345,64.35,64.33,64.335,101000000.0
2009-03-16 07:45:00,64.335,64.35,64.335,64.35,102800000.0
2009-03-16 07:46:00,64.35,64.365,64.345,64.35,128000000.0
2009-03-16 07:47:00,64.35,64.35,64.35,64.35,7600000.0
2009-03-16 07:48:00,64.35,64.37,64.35,64.365,50200000.0
2009-03-16 07:49:00,64.37,64.37,64.36,64.37,35600000.0
2009-03-16 07:50:00,64.365,64.365,64.36,64.36,20000000.0
2009-03-16 07:51:00,64.355,64.365,64.355,64.365,92400000.0
2009-03-16 07:52:00,64.365,64.39,64.365,64.39,108800000.0
2009-03-16 07:53:00,64.39,64.405,64.365,64.365,270600000.0
2009-03-16 07:54:00,64.37,64.39,64.37,64.385,92200000.0
2009-03-16 07:55:00,64.385,64.395,64.385,64.39,34000000.0
2009-03-16 07:56:00,64.385,64.39,64.345,64.35,183800000.0
2009-03-16 07:57:00,64.355,64.365,64.35,64.365,132600000.0
2009-03-16 07:58:00,64.365,64.365,64.35,64.355,227800000.0
2009-03-16 07:59:00,64.355,64.36,64.305,64.305,406600000.0
2009-03-16 08:00:00,64.295,64.36,64.27,64.345,342200000.0
2009-03-16 08:01:00,64.34,64.34,64.28,64.29,492200000.0
2009-03-16 08:02:00,64.295,64.295,64.265,64.265,145600000.0
2009-03-16 08:03:00,64.27,64.315,64.265,64.315,379000000.0
2009-03-16 08:04:00,64.315,64.325,64.28,64.28,379400000.0
2009-03-16 08:05:00,64.28,64.295,64.255,64.26,186200000.0
2009-03-16 08:06:00,64.26,64.275,64.25,64.275,151600000.0
2009-03-16 08:07:00,64.275,64.315,64.275,64.31,129200000.0
2009-03-16 08:08:00,64.31,64.33,64.31,64.33,105600000.0
2009-03-16 08:09:00,64.325,64.325,64.31,64.31,75200000.0
2009-03-16 08:10:00,64.315,64.33,64.31,64.32,120800000.0
2009-03-16 08:11:00,64.325,64.345,64.31,64.335,214600000.0
2009-03-16 08:12:00,64.34,64.365,64.285,64.31,312800000.0
2009-03-16 08:13:00,64.305,64.31,64.295,64.305,173600000.0
2009-03-16 08:14:00,64.315,64.335,64.315,64.335,297000000.0
2009-03-16 08:15:00,64.335,64.355,64.32,64.35,379800000.0
2009-03-16 08:16:00,64.35,64.36,64.34,64.345,62200000.0
2009-03-16 08:17:00,64.34,64.375,64.34,64.375,183200000.0
2009-03-16 08:18:00,64.385,64.43,64.385,64.405,237600000.0
2009-03-16 08:19:00,64.41,64.415,64.39,64.405,291600000.0
2009-03-16 08:20:00,64.405,64.46,64.405,64.45,465200000.0
2009-03-16 08:21:00,64.445,64.47,64.43,64.46,374400000.0
2009-03-16 08:22:00,64.465,64.47,64.425,64.43,205000000.0
2009-03-16 08:23:00,64.43,64.475,64.425,64.465,271600000.0
2009-03-16 08:24:00,64.47,64.475,64.455,64.465,276200000.0
2009-03-16 08:25:00,64.465,64.475,64.46,64.475,41200000.0
2009-03-16 08:26:00,64.475,64.48,64.45,64.46,185400000.0
2009-03-16 08:27:00,64.46,64.465,64.45,64.465,107400000.0
2009-03-16 08:28:00,64.46,64.46,64.44,64.445,278400000.0
2009-03-16 08:29:00,64.45,64.475,64.445,64.455,239600000.0
2009-03-16 08:30:00,64.455,64.49,64.455,64.485,177600000.0
2009-03-16 08:31:00,64.485,64.49,64.465,64.475,151000000.0
2009-03-16 08:32:00,64.47,64.475,64.46,64.465,160600000.0
2009-03-16 08:33:00,64.47,64.47,64.455,64.47,319800000.0
2009-03-16 08:34:00,64.47,64.47,64.46,64.46,33200000.0
2009-03-16 08:35:00,64.465,64.465,64.445,64.445,272200000.0
2009-03-16 08:36:00,64.445,64.445,64.435,64.435,273200000.0
2009-03-16 08:37:00,64.43,64.43,64.36,64.395,435200000.0
2009-03-16 08:38:00,64.395,64.43,64.395,64.43,121800000.0
2009-03-16 08:39:00,64.44,64.44,64.425,64.435,158800000.0
2009-03-16 08:40:00,64.435,64.435,64.395,64.41,294800000.0
2009-03-16 08:41:00,64.41,64.445,64.41,64.44,350800000.0
2009-03-16 08:42:00,64.435,64.46,64.435,64.455,145200000.0
2009-03-16 08:43:00,64.455,64.465,64.435,64.455,150600000.0
2009-03-16 08:44:00,64.45,64.465,64.45,64.45,87000000.0
2009-03-16 08:45:00,64.45,64.47,64.445,64.445,83400000.0
2009-03-16 08:46:00,64.445,64.445,64.43,64.44,236200000.0
2009-03-16 08:47:00,64.45,64.465,64.45,64.46,122200000.0
2009-03-16 08:48:00,64.465,64.475,64.46,64.46,103600000.0
2009-03-16 08:49:00,64.47,64.47,64.45,64.465,154200000.0
2009-03-16 08:50:00,64.465,64.49,64.46,64.465,393200000.0
2009-03-16 08:51:00,64.465,64.485,64.465,64.475,220400000.0
2009-03-16 08:52:00,64.475,64.505,64.475,64.49,211400000.0
2009-03-16 08:53:00,64.49,64.495,64.465,64.465,318200000.0
2009-03-16 08:54:00,64.46,64.465,64.45,64.46,234000000.0
2009-03-16 08:55:00,64.465,64.48,64.45,64.465,230200000.0
2009-03-16 08:56:00,64.46,64.47,64.455,64.46,69400000.0
2009-03-16 08:57:00,64.455,64.465,64.455,64.46,70400000.0
2009-03-16 08:58:00,64.46,64.47,64.46,64.46,103000000.0
2009-03-16 08:59:00,64.435,64.45,64.419,64.429,285000000.0
2009-03-16 09:00:00,64.47,64.48,64.46,64.47,184200000.0
2009-03-16 09:01:00,64.47,64.49,64.455,64.475,169200000.0
2009-03-16 09:02:00,64.47,64.51,64.47,64.5,121000000.0
2009-03-16 09:03:00,64.505,64.52,64.5,64.52,108800000.0
2009-03-16 09:04:00,64.52,64.545,64.52,64.535,213600000.0
2009-03-16 09:05:00,64.535,64.585,64.525,64.575,271200000.0
2009-03-16 09:06:00,64.58,64.585,64.555,64.56,191400000.0
2009-03-16 09:07:00,64.56,64.56,64.55,64.555,42200000.0
2009-03-16 09:08:00,64.555,64.595,64.555,64.59,226400000.0
2009-03-16 09:09:00,64.595,64.655,64.595,64.62,270200000.0
2009-03-16 09:10:00,64.63,64.63,64.59,64.615,321000000.0
2009-03-16 09:11:00,64.61,64.635,64.605,64.615,67400000.0
2009-03-16 09:12:00,64.625,64.635,64.61,64.61,222000000.0
2009-03-16 09:13:00,64.615,64.655,64.61,64.645,454600000.0
2009-03-16 09:14:00,64.645,64.7,64.635,64.69,433200000.0
2009-03-16 09:15:00,64.685,64.69,64.665,64.675,450000000.0
2009-03-16 09:16:00,64.685,64.685,64.665,64.685,244400000.0
2009-03-16 09:17:00,64.685,64.74,64.675,64.725,508800000.0
2009-03-16 09:18:00,64.72,64.74,64.715,64.72,417600000.0
2009-03-16 09:19:00,64.72,64.72,64.615,64.615,579800000.0
2009-03-16 09:20:00,64.62,64.62,64.525,64.525,555600000.0
2009-03-16 09:21:00,64.525,64.54,64.515,64.515,413600000.0
2009-03-16 09:22:00,64.51,64.53,64.51,64.53,175400000.0
2009-03-16 09:23:00,64.525,64.555,64.52,64.535,177200000.0
2009-03-16 09:24:00,64.535,64.575,64.535,64.535,197800000.0
2009-03-16 09:25:00,64.535,64.535,64.465,64.48,529000000.0
2009-03-16 09:26:00,64.48,64.48,64.43,64.465,517400000.0
2009-03-16 09:27:00,64.465,64.485,64.455,64.475,605800000.0
2009-03-16 09:28:00,64.475,64.485,64.455,64.46,283000000.0
2009-03-16 09:29:00,64.46,64.465,64.415,64.435,342800000.0
2009-03-16 09:30:00,64.43,64.455,64.43,64.45,332800000.0
2009-03-16 09:31:00,64.45,64.515,64.45,64.51,366600000.0
2009-03-16 09:32:00,64.515,64.515,64.48,64.495,251200000.0
2009-03-16 09:33:00,64.495,64.505,64.49,64.5,174200000.0
2009-03-16 09:34:00,64.515,64.53,64.51,64.53,293200000.0
2009-03-16 09:35:00,64.53,64.54,64.455,64.465,575600000.0
2009-03-16 09:36:00,64.46,64.495,64.46,64.495,200600000.0
2009-03-16 09:37:00,64.495,64.595,64.495,64.595,521200000.0
2009-03-16 09:38:00,64.595,64.61,64.565,64.585,452600000.0
2009-03-16 09:39:00,64.585,64.595,64.57,64.58,287600000.0
2009-03-16 09:40:00,64.585,64.615,64.585,64.605,277000000.0
2009-03-16 09:41:00,64.605,64.625,64.59,64.605,430600000.0
2009-03-16 09:42:00,64.605,64.645,64.6,64.64,341400000.0
2009-03-16 09:43:00,64.635,64.665,64.63,64.66,327600000.0
2009-03-16 09:44:00,64.66,64.685,64.655,64.68,167600000.0
2009-03-16 09:45:00,64.68,64.75,64.68,64.735,368100000.0
2009-03-16 09:46:00,64.73,64.75,64.695,64.7,621600000.0
2009-03-16 09:47:00,64.7,64.735,64.69,64.73,329600000.0
2009-03-16 09:48:00,64.73,64.75,64.695,64.695,386800000.0
2009-03-16 09:49:00,64.695,64.715,64.67,64.705,447400000.0
2009-03-16 09:50:00,64.705,64.76,64.705,64.76,490200000.0
2009-03-16 09:51:00,64.77,64.78,64.745,64.76,417000000.0
2009-03-16 09:52:00,64.77,64.795,64.755,64.795,457800000.0
2009-03-16 09:53:00,64.795,64.81,64.77,64.77,564600000.0
2009-03-16 09:54:00,64.77,64.79,64.76,64.775,467000000.0
2009-03-16 09:55:00,64.775,64.795,64.755,64.795,457000000.0
2009-03-16 09:56:00,64.795,64.8,64.75,64.75,373000000.0
2009-03-16 09:57:00,64.75,64.76,64.745,64.755,199000000.0
2009-03-16 09:58:00,64.755,64.77,64.73,64.73,258800000.0
2009-03-16 09:59:00,64.725,64.73,64.71,64.73,87400000.0
2009-03-16 10:00:00,64.74,64.76,64.73,64.76,285700000.0
2009-03-16 10:01:00,64.76,64.775,64.75,64.765,540400000.0
2009-03-16 10:02:00,64.765,64.79,64.76,64.785,398600000.0
2009-03-16 10:03:00,64.785,64.815,64.78,64.815,611200000.0
2009-03-16 10:04:00,64.815,64.835,64.81,64.81,249200000.0
2009-03-16 10:05:00,64.815,64.84,64.795,64.81,571200000.0
2009-03-16 10:06:00,64.805,64.82,64.795,64.8,386000000.0
2009-03-16 10:07:00,64.8,64.84,64.8,64.84,489600000.0
2009-03-16 10:08:00,64.835,64.84,64.8,64.805,369200000.0
2009-03-16 10:09:00,64.81,64.83,64.79,64.82,304600000.0
2009-03-16 10:10:00,64.82,64.905,64.82,64.895,625000000.0
2009-03-16 10:11:00,64.89,64.945,64.89,64.915,745800000.0
2009-03-16 10:12:00,64.915,64.945,64.91,64.945,339400000.0
2009-03-16 10:13:00,64.94,64.94,64.9,64.91,440600000.0
2009-03-16 10:14:00,64.91,64.95,64.91,64.94,492000000.0
2009-03-16 10:15:00,64.935,64.94,64.895,64.895,530400000.0
2009-03-16 10:16:00,64.895,64.91,64.85,64.855,559400000.0
2009-03-16 10:17:00,64.855,64.865,64.815,64.82,683200000.0
2009-03-16 10:18:00,64.82,64.875,64.815,64.875,670400000.0
2009-03-16 10:19:00,64.87,64.87,64.835,64.855,490600000.0
2009-03-16 10:20:00,64.855,64.88,64.84,64.87,257200000.0
2009-03-16 10:21:00,64.865,64.875,64.855,64.865,275600000.0
2009-03-16 10:22:00,64.865,64.88,64.85,64.865,374600000.0
2009-03-16 10:23:00,64.865,64.875,64.86,64.875,128400000.0
2009-03-16 10:24:00,64.87,64.88,64.85,64.85,226000000.0
2009-03-16 10:25:00,64.845,64.86,64.84,64.85,329400000.0
2009-03-16 10:26:00,64.85,64.855,64.83,64.835,363600000.0
2009-03-16 10:27:00,64.84,64.845,64.805,64.82,461800000.0
2009-03-16 10:28:00,64.815,64.85,64.815,64.815,584600000.0
2009-03-16 10:29:00,64.81,64.825,64.8,64.82,432600000.0
2009-03-16 10:30:00,64.82,64.84,64.815,64.835,148800000.0
2009-03-16 10:31:00,64.84,64.865,64.815,64.845,372400000.0
2009-03-16 10:32:00,64.85,64.9,64.84,64.855,545600001.0
2009-03-16 10:33:00,64.85,64.855,64.825,64.85,579800000.0
2009-03-16 10:34:00,64.85,64.87,64.79,64.84,689600000.0
2009-03-16 10:35:00,64.85,64.855,64.825,64.83,576800000.0
2009-03-16 10:36:00,64.83,64.83,64.795,64.8,492200000.0
2009-03-16 10:37:00,64.8,64.81,64.745,64.76,530200000.0
2009-03-16 10:38:00,64.76,64.79,64.74,64.78,474800000.0
2009-03-16 10:39:00,64.78,64.78,64.745,64.765,412800000.0
2009-03-16 10:40:00,64.765,64.775,64.745,64.745,352600000.0
2009-03-16 10:41:00,64.745,64.75,64.725,64.745,407200000.0
2009-03-16 10:42:00,64.745,64.77,64.745,64.75,287000000.0
2009-03-16 10:43:00,64.75,64.775,64.735,64.775,282800000.0
2009-03-16 10:44:00,64.775,64.81,64.765,64.81,469200000.0
2009-03-16 10:45:00,64.81,64.82,64.8,64.81,364400000.0
2009-03-16 10:46:00,64.815,64.84,64.81,64.83,289200000.0
2009-03-16 10:47:00,64.835,64.84,64.81,64.815,361600000.0
2009-03-16 10:48:00,64.815,64.85,64.815,64.845,429600000.0
2009-03-16 10:49:00,64.845,64.85,64.805,64.81,388000000.0
2009-03-16 10:50:00,64.81,64.81,64.77,64.795,447200000.0
2009-03-16 10:51:00,64.795,64.795,64.76,64.77,258800000.0
2009-03-16 10:52:00,64.77,64.78,64.76,64.765,336999999.0
2009-03-16 10:53:00,64.765,64.78,64.73,64.735,323800000.0
2009-03-16 10:54:00,64.74,64.76,64.73,64.76,444600000.0
2009-03-16 10:55:00,64.76,64.805,64.76,64.795,435800000.0
2009-03-16 10:56:00,64.795,64.815,64.785,64.81,300600000.0
2009-03-16 10:57:00,64.795,64.855,64.79,64.845,927000000.0
2009-03-16 10:58:00,64.85,64.88,64.815,64.825,587000000.0
2009-03-16 10:59:00,64.83,64.84,64.805,64.805,488800000.0
2009-03-16 11:00:00,64.805,64.83,64.8,64.815,295800000.0
2009-03-16 11:01:00,64.815,64.82,64.8,64.81,428400000.0
2009-03-16 11:02:00,64.815,64.835,64.805,64.83,533800000.0
2009-03-16 11:03:00,64.835,64.87,64.82,64.865,689800000.0
2009-03-16 11:04:00,64.86,64.86,64.825,64.825,251200000.0
2009-03-16 11:05:00,64.825,64.835,64.82,64.835,253200000.0
2009-03-16 11:06:00,64.82,64.845,64.82,64.835,281600000.0
2009-03-16 11:07:00,64.83,64.87,64.825,64.83,386800000.0
2009-03-16 11:08:00,64.835,64.835,64.8,64.81,355400000.0
2009-03-16 11:09:00,64.81,64.845,64.8,64.84,495800000.0
2009-03-16 11:10:00,64.84,64.85,64.81,64.82,408000001.0
2009-03-16 11:11:00,64.815,64.815,64.8,64.8,275800000.0
2009-03-16 11:12:00,64.805,64.82,64.8,64.815,289600000.0
2009-03-16 11:13:00,64.815,64.815,64.78,64.805,538600000.0
2009-03-16 11:14:00,64.8,64.825,64.795,64.825,307200000.0
2009-03-16 11:15:00,64.825,64.855,64.825,64.835,298000000.0
2009-03-16 11:16:00,64.835,64.835,64.79,64.795,463000000.0
2009-03-16 11:17:00,64.795,64.825,64.76,64.76,565800000.0
2009-03-16 11:18:00,64.76,64.775,64.76,64.77,249000000.0
2009-03-16 11:19:00,64.775,64.78,64.74,64.74,213600000.0
2009-03-16 11:20:00,64.74,64.755,64.73,64.74,440000000.0
2009-03-16 11:21:00,64.74,64.74,64.71,64.715,275200000.0
2009-03-16 11:22:00,64.715,64.725,64.715,64.715,164200000.0
2009-03-16 11:23:00,64.72,64.725,64.7,64.72,387200000.0
2009-03-16 11:24:00,64.725,64.74,64.7,64.7,414000000.0
2009-03-16 11:25:00,64.705,64.73,64.7,64.72,318800000.0
2009-03-16 11:26:00,64.715,64.735,64.71,64.715,268200000.0
2009-03-16 11:27:00,64.715,64.745,64.715,64.74,178800000.0
2009-03-16 11:28:00,64.735,64.745,64.715,64.74,477000000.0
2009-03-16 11:29:00,64.735,64.76,64.735,64.76,398000000.0
2009-03-16 11:30:00,64.755,64.825,64.755,64.79,641200000.0
2009-03-16 11:31:00,64.79,64.82,64.785,64.81,352400000.0
2009-03-16 11:32:00,64.81,64.835,64.805,64.83,372400001.0
2009-03-16 11:33:00,64.82,64.85,64.8,64.845,510600000.0
2009-03-16 11:34:00,64.845,64.87,64.84,64.85,414800000.0
2009-03-16 11:35:00,64.85,64.88,64.84,64.84,296000000.0
2009-03-16 11:36:00,64.84,64.875,64.84,64.875,225800000.0
2009-03-16 11:37:00,64.87,64.88,64.855,64.87,258400000.0
2009-03-16 11:38:00,64.865,64.88,64.845,64.85,389400000.0
2009-03-16 11:39:00,64.85,64.85,64.83,64.835,189400000.0
2009-03-16 11:40:00,64.835,64.855,64.83,64.84,285800000.0
2009-03-16 11:41:00,64.845,64.865,64.83,64.865,305800000.0
2009-03-16 11:42:00,64.86,64.865,64.825,64.825,472400000.0
2009-03-16 11:43:00,64.83,64.835,64.815,64.815,298000000.0
2009-03-16 11:44:00,64.815,64.825,64.8,64.82,431400000.0
2009-03-16 11:45:00,64.815,64.83,64.81,64.825,307000000.0
2009-03-16 11:46:00,64.825,64.835,64.82,64.82,312600000.0
2009-03-16 11:47:00,64.82,64.865,64.815,64.86,360000000.0
2009-03-16 11:48:00,64.86,64.875,64.85,64.87,334400000.0
2009-03-16 11:49:00,64.87,64.88,64.835,64.845,366600000.0
2009-03-16 11:50:00,64.85,64.86,64.84,64.84,275800000.0
2009-03-16 11:51:00,64.84,64.86,64.83,64.85,218600000.0
2009-03-16 11:52:00,64.85,64.87,64.84,64.87,300800000.0
2009-03-16 11:53:00,64.87,64.89,64.87,64.885,255200000.0
2009-03-16 11:54:00,64.885,64.935,64.885,64.92,665200001.0
2009-03-16 11:55:00,64.92,64.92,64.885,64.885,348200000.0
2009-03-16 11:56:00,64.885,64.885,64.865,64.875,341800000.0
2009-03-16 11:57:00,64.875,64.925,64.875,64.9,607200000.0
2009-03-16 11:58:00,64.9,64.94,64.9,64.94,555000000.0
2009-03-16 11:59:00,64.94,64.99,64.935,64.99,676600000.0
2009-03-16 12:00:00,64.99,64.99,64.925,64.925,483200000.0
2009-03-16 12:01:00,64.925,64.945,64.895,64.935,497200000.0
2009-03-16 12:02:00,64.935,64.96,64.915,64.94,658800000.0
2009-03-16 12:03:00,64.94,64.965,64.92,64.95,572700000.0
2009-03-16 12:04:00,64.945,64.955,64.915,64.935,560300000.0
2009-03-16 12:05:00,64.935,64.945,64.91,64.92,588800000.0
2009-03-16 12:06:00,64.92,64.95,64.91,64.935,461000000.0
2009-03-16 12:07:00,64.93,64.975,64.93,64.935,611600000.0
2009-03-16 12:08:00,64.935,64.985,64.915,64.98,442000000.0
2009-03-16 12:09:00,64.98,65.005,64.97,65.0,497800000.0
2009-03-16 12:10:00,64.995,65.025,64.985,65.01,614800000.0
2009-03-16 12:11:00,65.02,65.02,64.965,64.98,511000000.0
2009-03-16 12:12:00,64.98,64.98,64.91,64.945,483400000.0
2009-03-16 12:13:00,64.95,65.02,64.95,64.995,540000000.0
2009-03-16 12:14:00,65.005,65.055,64.99,65.0,684400000.0
2009-03-16 12:15:00,64.995,65.0,64.96,64.96,365000000.0
2009-03-16 12:16:00,64.96,64.965,64.925,64.955,552800000.0
2009-03-16 12:17:00,64.95,65.0,64.945,64.995,550600000.0
2009-03-16 12:18:00,64.995,65.045,64.995,65.035,518200000.0
2009-03-16 12:19:00,65.035,65.07,65.025,65.035,674200000.0
2009-03-16 12:20:00,65.03,65.075,65.03,65.07,601900000.0
2009-03-16 12:21:00,65.07,65.08,64.985,65.01,761700000.0
2009-03-16 12:22:00,65.01,65.02,64.995,65.005,347200000.0
2009-03-16 12:23:00,65.005,65.05,65.0,65.04,488600000.0
2009-03-16 12:24:00,65.04,65.045,65.03,65.04,280800000.0
2009-03-16 12:25:00,65.04,65.075,65.02,65.06,350800000.0
2009-03-16 12:26:00,65.06,65.08,65.045,65.045,523800000.0
2009-03-16 12:27:00,65.05,65.06,65.035,65.035,339200000.0
2009-03-16 12:28:00,65.035,65.055,65.03,65.05,320400000.0
2009-03-16 12:29:00,65.055,65.06,65.025,65.035,328000000.0
2009-03-16 12:30:00,65.03,65.04,65.0,65.015,683800000.0
2009-03-16 12:31:00,65.02,65.04,64.99,65.04,674000000.0
2009-03-16 12:32:00,65.035,65.055,65.015,65.05,505400000.0
2009-03-16 12:33:00,65.04,65.095,65.04,65.06,640800000.0
2009-03-16 12:34:00,65.055,65.08,65.035,65.04,651400000.0
2009-03-16 12:35:00,65.04,65.04,64.99,65.01,559200000.0
2009-03-16 12:36:00,65.02,65.025,65.005,65.015,289000000.0
2009-03-16 12:37:00,65.015,65.08,65.01,65.045,535200000.0
2009-03-16 12:38:00,65.05,65.085,65.035,65.06,700800000.0
2009-03-16 12:39:00,65.06,65.06,65.005,65.055,606800000.0
2009-03-16 12:40:00,65.055,65.145,65.055,65.125,568600000.0
2009-03-16 12:41:00,65.125,65.135,65.1,65.135,462200000.0
2009-03-16 12:42:00,65.13,65.145,65.12,65.13,382600000.0
2009-03-16 12:43:00,65.135,65.16,65.115,65.16,503200000.0
2009-03-16 12:44:00,65.165,65.195,65.15,65.18,485600000.0
2009-03-16 12:45:00,65.18,65.205,65.175,65.205,403800000.0
2009-03-16 12:46:00,65.205,65.225,65.205,65.205,487000000.0
2009-03-16 12:47:00,65.205,65.225,65.2,65.225,308400000.0
2009-03-16 12:48:00,65.235,65.245,65.21,65.225,838600000.0
2009-03-16 12:49:00,65.22,65.225,65.195,65.2,581000000.0
2009-03-16 12:50:00,65.205,65.21,65.175,65.18,722400000.0
2009-03-16 12:51:00,65.175,65.195,65.16,65.195,480600000.0
2009-03-16 12:52:00,65.195,65.195,65.145,65.17,423400000.0
2009-03-16 12:53:00,65.17,65.17,65.115,65.12,421400000.0
2009-03-16 12:54:00,65.125,65.125,65.09,65.115,282200000.0
2009-03-16 12:55:00,65.115,65.125,65.09,65.11,571200000.0
2009-03-16 12:56:00,65.11,65.12,65.075,65.085,453800000.0
2009-03-16 12:57:00,65.085,65.1,65.055,65.06,456400000.0
2009-03-16 12:58:00,65.05,65.105,65.045,65.095,514400000.0
2009-03-16 12:59:00,65.095,65.115,65.065,65.07,481800000.0
2009-03-16 13:00:00,65.085,65.15,65.07,65.115,509200000.0
2009-03-16 13:01:00,65.11,65.125,65.1,65.105,464400000.0
2009-03-16 13:02:00,65.105,65.11,65.09,65.105,307200000.0
2009-03-16 13:03:00,65.105,65.115,65.095,65.1,294200000.0
2009-03-16 13:04:00,65.1,65.11,65.075,65.095,476400000.0
2009-03-16 13:05:00,65.105,65.155,65.105,65.135,504200000.0
2009-03-16 13:06:00,65.14,65.14,65.11,65.115,253400000.0
2009-03-16 13:07:00,65.115,65.13,65.105,65.125,436200000.0
2009-03-16 13:08:00,65.125,65.14,65.085,65.1,442600000.0
2009-03-16 13:09:00,65.1,65.105,65.075,65.085,346200000.0
2009-03-16 13:10:00,65.09,65.105,65.05,65.05,325200000.0
2009-03-16 13:11:00,65.06,65.09,65.06,65.085,372600000.0
2009-03-16 13:12:00,65.085,65.13,65.08,65.12,302800000.0
2009-03-16 13:13:00,65.12,65.125,65.1,65.11,179100000.0
2009-03-16 13:14:00,65.105,65.115,65.105,65.11,152800000.0
2009-03-16 13:15:00,65.105,65.15,65.105,65.135,235200000.0
2009-03-16 13:16:00,65.14,65.15,65.125,65.145,326600000.0
2009-03-16 13:17:00,65.14,65.19,65.135,65.19,316000000.0
2009-03-16 13:18:00,65.185,65.21,65.185,65.2,301000000.0
2009-03-16 13:19:00,65.2,65.21,65.165,65.18,432600000.0
2009-03-16 13:20:00,65.18,65.2,65.18,65.195,362800000.0
2009-03-16 13:21:00,65.19,65.225,65.19,65.21,415400000.0
2009-03-16 13:22:00,65.215,65.225,65.21,65.21,397000000.0
2009-03-16 13:23:00,65.21,65.21,65.19,65.19,296200000.0
2009-03-16 13:24:00,65.19,65.195,65.165,65.17,373400000.0
2009-03-16 13:25:00,65.175,65.175,65.155,65.155,210000000.0
2009-03-16 13:26:00,65.155,65.17,65.14,65.17,313200000.0
2009-03-16 13:27:00,65.165,65.175,65.155,65.175,464400000.0
2009-03-16 13:28:00,65.18,65.185,65.155,65.165,394800000.0
2009-03-16 13:29:00,65.175,65.2,65.165,65.185,372200000.0
2009-03-16 13:30:00,65.185,65.205,65.185,65.195,316000000.0
2009-03-16 13:31:00,65.195,65.2,65.125,65.14,341600000.0
2009-03-16 13:32:00,65.145,65.15,65.135,65.14,219600000.0
2009-03-16 13:33:00,65.135,65.165,65.135,65.16,202000000.0
2009-03-16 13:34:00,65.16,65.19,65.155,65.18,431400000.0
2009-03-16 13:35:00,65.18,65.21,65.175,65.19,562800000.0
2009-03-16 13:36:00,65.185,65.21,65.185,65.21,149800000.0
2009-03-16 13:37:00,65.21,65.24,65.205,65.24,344600000.0
2009-03-16 13:38:00,65.24,65.255,65.225,65.235,222600000.0
2009-03-16 13:39:00,65.24,65.24,65.2,65.205,341000000.0
2009-03-16 13:40:00,65.205,65.21,65.19,65.21,416000000.0
2009-03-16 13:41:00,65.21,65.235,65.195,65.235,335200000.0
2009-03-16 13:42:00,65.23,65.25,65.215,65.24,449100000.0
2009-03-16 13:43:00,65.24,65.245,65.22,65.24,497600000.0
2009-03-16 13:44:00,65.24,65.27,65.23,65.255,279800000.0
2009-03-16 13:45:00,65.255,65.255,65.225,65.245,317000000.0
2009-03-16 13:46:00,65.245,65.265,65.245,65.265,257600000.0
2009-03-16 13:47:00,65.265,65.28,65.25,65.26,254400000.0
2009-03-16 13:48:00,65.26,65.275,65.255,65.27,194400000.0
2009-03-16 13:49:00,65.28,65.35,65.255,65.34,792400000.0
2009-03-16 13:50:00,65.345,65.355,65.315,65.345,652000000.0
2009-03-16 13:51:00,65.35,65.37,65.315,65.36,449400000.0
2009-03-16 13:52:00,65.355,65.36,65.335,65.335,399600000.0
2009-03-16 13:53:00,65.335,65.345,65.31,65.34,393400000.0
2009-03-16 13:54:00,65.335,65.36,65.315,65.32,335600000.0
2009-03-16 13:55:00,65.32,65.33,65.305,65.315,424800000.0
2009-03-16 13:56:00,65.315,65.32,65.295,65.305,558400000.0
2009-03-16 13:57:00,65.305,65.31,65.295,65.3,411200000.0
2009-03-16 13:58:00,65.305,65.32,65.3,65.31,334400000.0
2009-03-16 13:59:00,65.31,65.315,65.295,65.3,250200000.0
2009-03-16 14:00:00,65.3,65.335,65.3,65.325,160200000.0
2009-03-16 14:01:00,65.325,65.325,65.31,65.315,332600000.0
2009-03-16 14:02:00,65.315,65.315,65.3,65.305,228200000.0
2009-03-16 14:03:00,65.31,65.315,65.3,65.315,147600000.0
2009-03-16 14:04:00,65.315,65.315,65.3,65.31,178000000.0
2009-03-16 14:05:00,65.31,65.31,65.295,65.295,87400000.0
2009-03-16 14:06:00,65.305,65.305,65.29,65.29,165000000.0
2009-03-16 14:07:00,65.29,65.29,65.265,65.275,409200000.0
2009-03-16 14:08:00,65.28,65.28,65.24,65.245,507200000.0
2009-03-16 14:09:00,65.245,65.245,65.195,65.2,484600000.0
2009-03-16 14:10:00,65.205,65.215,65.19,65.21,512600000.0
2009-03-16 14:11:00,65.215,65.245,65.2,65.205,488000000.0
2009-03-16 14:12:00,65.2,65.205,65.18,65.205,487600000.0
2009-03-16 14:13:00,65.205,65.21,65.185,65.2,276800000.0
2009-03-16 14:14:00,65.2,65.21,65.185,65.205,365000000.0
2009-03-16 14:15:00,65.205,65.21,65.175,65.18,424400000.0
2009-03-16 14:16:00,65.18,65.215,65.175,65.205,322800000.0
2009-03-16 14:17:00,65.205,65.23,65.175,65.195,554200000.0
2009-03-16 14:18:00,65.2,65.21,65.18,65.19,407600000.0
2009-03-16 14:19:00,65.19,65.205,65.185,65.185,341000000.0
2009-03-16 14:20:00,65.185,65.2,65.18,65.19,389400000.0
2009-03-16 14:21:00,65.19,65.21,65.185,65.205,351400000.0
2009-03-16 14:22:00,65.205,65.22,65.195,65.215,382400000.0
2009-03-16 14:23:00,65.22,65.235,65.21,65.23,389000000.0
2009-03-16 14:24:00,65.235,65.25,65.21,65.225,270000000.0
2009-03-16 14:25:00,65.225,65.255,65.215,65.225,604400000.0
2009-03-16 14:26:00,65.235,65.235,65.225,65.225,262000000.0
2009-03-16 14:27:00,65.225,65.255,65.225,65.245,280800000.0
2009-03-16 14:28:00,65.245,65.255,65.235,65.245,119200000.0
2009-03-16 14:29:00,65.25,65.265,65.23,65.24,264400000.0
2009-03-16 14:30:00,65.24,65.24,65.195,65.21,594000000.0
2009-03-16 14:31:00,65.21,65.23,65.2,65.215,690000000.0
2009-03-16 14:32:00,65.215,65.23,65.21,65.23,376400000.0
2009-03-16 14:33:00,65.225,65.24,65.215,65.235,236400000.0
2009-03-16 14:34:00,65.235,65.26,65.235,65.25,378800000.0
2009-03-16 14:35:00,65.255,65.3,65.25,65.29,438400000.0
2009-03-16 14:36:00,65.29,65.315,65.285,65.29,497200000.0
2009-03-16 14:37:00,65.29,65.3,65.275,65.285,281400000.0
2009-03-16 14:38:00,65.29,65.3,65.24,65.24,396700000.0
2009-03-16 14:39:00,65.235,65.305,65.235,65.28,525800000.0
2009-03-16 14:40:00,65.28,65.315,65.275,65.31,486000000.0
2009-03-16 14:41:00,65.31,65.32,65.2,65.25,464600000.0
2009-03-16 14:42:00,65.245,65.27,65.225,65.235,535400000.0
2009-03-16 14:43:00,65.235,65.235,65.19,65.195,509200000.0
2009-03-16 14:44:00,65.2,65.215,65.185,65.19,310800000.0
2009-03-16 14:45:00,65.19,65.22,65.19,65.205,298000000.0
2009-03-16 14:46:00,65.205,65.215,65.19,65.2,328400000.0
2009-03-16 14:47:00,65.2,65.2,65.185,65.195,236200000.0
2009-03-16 14:48:00,65.195,65.2,65.175,65.195,278800000.0
2009-03-16 14:49:00,65.195,65.225,65.19,65.21,306300000.0
2009-03-16 14:50:00,65.215,65.235,65.185,65.185,434800000.0
2009-03-16 14:51:00,65.175,65.22,65.145,65.165,306000000.0
2009-03-16 14:52:00,65.175,65.215,65.145,65.145,310500000.0
2009-03-16 14:53:00,65.17,65.185,65.14,65.16,316200000.0
2009-03-16 14:54:00,65.155,65.165,65.145,65.15,206400000.0
2009-03-16 14:55:00,65.15,65.165,65.125,65.14,231200000.0
2009-03-16 14:56:00,65.14,65.14,65.11,65.11,351400000.0
2009-03-16 14:57:00,65.11,65.16,65.105,65.13,656400000.0
2009-03-16 14:58:00,65.13,65.145,65.11,65.135,562600000.0
2009-03-16 14:59:00,65.14,65.155,65.13,65.15,354200000.0
2009-03-16 15:00:00,65.15,65.17,65.13,65.165,402400000.0
2009-03-16 15:01:00,65.165,65.215,65.165,65.205,491400000.0
2009-03-16 15:02:00,65.205,65.205,65.16,65.165,436600000.0
2009-03-16 15:03:00,65.16,65.175,65.16,65.165,174400000.0
2009-03-16 15:04:00,65.17,65.185,65.165,65.175,284200000.0
2009-03-16 15:05:00,65.175,65.175,65.165,65.165,213800000.0
2009-03-16 15:06:00,65.17,65.18,65.145,65.145,437000000.0
2009-03-16 15:07:00,65.15,65.175,65.15,65.165,372600000.0
2009-03-16 15:08:00,65.16,65.19,65.15,65.165,421600000.0
2009-03-16 15:09:00,65.165,65.17,65.16,65.165,80000000.0
2009-03-16 15:10:00,65.175,65.215,65.175,65.205,322800000.0
2009-03-16 15:11:00,65.205,65.215,65.195,65.2,417400000.0
2009-03-16 15:12:00,65.2,65.205,65.17,65.19,335800000.0
2009-03-16 15:13:00,65.19,65.205,65.18,65.2,283200000.0
2009-03-16 15:14:00,65.195,65.26,65.19,65.255,437200000.0
2009-03-16 15:15:00,65.255,65.28,65.215,65.225,564800000.0
2009-03-16 15:16:00,65.225,65.255,65.215,65.225,531200000.0
2009-03-16 15:17:00,65.22,65.225,65.17,65.175,521600000.0
2009-03-16 15:18:00,65.175,65.18,65.09,65.1,569800000.0
2009-03-16 15:19:00,65.1,65.14,65.095,65.14,486600000.0
2009-03-16 15:20:00,65.14,65.155,65.125,65.15,594000000.0
2009-03-16 15:21:00,65.155,65.165,65.135,65.16,504200000.0
2009-03-16 15:22:00,65.16,65.165,65.115,65.115,467000000.0
2009-03-16 15:23:00,65.115,65.14,65.095,65.095,404800000.0
2009-03-16 15:24:00,65.095,65.12,65.09,65.115,491000000.0
2009-03-16 15:25:00,65.12,65.155,65.1,65.105,364600000.0
2009-03-16 15:26:00,65.105,65.135,65.095,65.105,468000000.0
2009-03-16 15:27:00,65.115,65.135,65.115,65.12,240000000.0
2009-03-16 15:28:00,65.12,65.12,65.08,65.08,266400000.0
2009-03-16 15:29:00,65.08,65.155,65.08,65.15,269400000.0
2009-03-16 15:30:00,65.15,65.17,65.065,65.075,563500000.0
2009-03-16 15:31:00,65.075,65.1,65.02,65.04,655400000.0
2009-03-16 15:32:00,65.045,65.065,65.02,65.035,494800000.0
2009-03-16 15:33:00,65.035,65.035,64.965,64.995,729400000.0
2009-03-16 15:34:00,65.0,65.055,64.965,64.985,709700000.0
2009-03-16 15:35:00,64.985,65.0,64.955,64.99,808400002.0
2009-03-16 15:36:00,64.995,65.015,64.955,64.97,704600000.0
2009-03-16 15:37:00,64.97,65.01,64.965,64.99,571000000.0
2009-03-16 15:38:00,64.99,65.09,64.965,65.055,738600000.0
2009-03-16 15:39:00,65.055,65.08,65.035,65.05,624400000.0
2009-03-16 15:40:00,65.045,65.075,65.03,65.03,403600000.0
2009-03-16 15:41:00,65.03,65.075,65.015,65.055,585500000.0
2009-03-16 15:42:00,65.055,65.055,65.02,65.04,434000000.0
2009-03-16 15:43:00,65.04,65.075,65.03,65.035,549200000.0
2009-03-16 15:44:00,65.035,65.09,65.01,65.025,665400000.0
2009-03-16 15:45:00,65.025,65.07,65.015,65.065,421400000.0
2009-03-16 15:46:00,65.065,65.085,65.02,65.04,591100000.0
2009-03-16 15:47:00,65.045,65.07,65.025,65.055,493400000.0
2009-03-16 15:48:00,65.055,65.075,65.025,65.025,597800000.0
2009-03-16 15:49:00,65.025,65.075,65.015,65.065,498400000.0
2009-03-16 15:50:00,65.06,65.07,65.01,65.025,497600000.0
2009-03-16 15:51:00,65.03,65.055,65.005,65.005,245200000.0
2009-03-16 15:52:00,65.005,65.065,65.005,65.06,496200000.0
2009-03-16 15:53:00,65.06,65.06,65.04,65.045,201200000.0
2009-03-16 15:54:00,65.045,65.07,65.045,65.065,380000000.0
2009-03-16 15:55:00,65.065,65.1,65.065,65.08,431800000.0
2009-03-16 15:56:00,65.085,65.095,65.045,65.07,499800000.0
2009-03-16 15:57:00,65.07,65.075,65.025,65.03,452000000.0
2009-03-16 15:58:00,65.035,65.095,65.035,65.055,447200000.0
2009-03-16 15:59:00,65.055,65.085,65.055,65.08,630000000.0
2009-03-16 16:00:00,65.095,65.18,65.085,65.175,430800000.0
2009-03-16 16:01:00,65.175,65.175,65.125,65.125,462400000.0
2009-03-16 16:02:00,65.125,65.17,65.125,65.165,430200000.0
2009-03-16 16:03:00,65.165,65.175,65.135,65.14,265000000.0
2009-03-16 16:04:00,65.145,65.18,65.135,65.135,419400000.0
2009-03-16 16:05:00,65.13,65.165,65.085,65.1,474600000.0
2009-03-16 16:06:00,65.1,65.13,65.065,65.065,517600000.0
2009-03-16 16:07:00,65.065,65.1,65.065,65.07,461000000.0
2009-03-16 16:08:00,65.07,65.08,65.04,65.045,557000000.0
2009-03-16 16:09:00,65.045,65.085,65.04,65.05,595400000.0
2009-03-16 16:10:00,65.045,65.055,64.995,65.0,402200000.0
2009-03-16 16:11:00,65.0,65.005,64.965,64.975,505000000.0
2009-03-16 16:12:00,64.975,64.985,64.97,64.975,351500000.0
2009-03-16 16:13:00,64.975,64.975,64.905,64.925,464300000.0
2009-03-16 16:14:00,64.93,64.985,64.895,64.975,483200000.0
2009-03-16 16:15:00,64.975,64.98,64.945,64.95,394000000.0
2009-03-16 16:16:00,64.945,64.97,64.935,64.97,370200000.0
2009-03-16 16:17:00,64.97,64.98,64.92,64.925,531800000.0
2009-03-16 16:18:00,64.925,64.97,64.905,64.965,507600000.0
2009-03-16 16:19:00,64.965,64.975,64.94,64.94,428600000.0
2009-03-16 16:20:00,64.945,64.955,64.92,64.925,373200000.0
2009-03-16 16:21:00,64.93,64.945,64.925,64.935,487400000.0
2009-03-16 16:22:00,64.94,64.95,64.93,64.95,316800000.0
2009-03-16 16:23:00,64.945,64.965,64.94,64.95,315600000.0
2009-03-16 16:24:00,64.95,64.975,64.945,64.96,333400000.0
2009-03-16 16:25:00,64.96,64.96,64.95,64.95,288200000.0
2009-03-16 16:26:00,64.945,64.98,64.935,64.955,398600000.0
2009-03-16 16:27:00,64.955,64.975,64.945,64.97,458000000.0
2009-03-16 16:28:00,64.97,64.98,64.93,64.935,271600000.0
2009-03-16 16:29:00,64.935,64.965,64.935,64.94,544400000.0
2009-03-16 16:30:00,64.94,64.99,64.94,64.945,633000000.0
2009-03-16 16:31:00,64.945,64.98,64.945,64.955,573600000.0
2009-03-16 16:32:00,64.96,65.01,64.925,65.0,439900000.0
2009-03-16 16:33:00,65.0,65.04,65.0,65.025,595600000.0
2009-03-16 16:34:00,65.03,65.07,65.025,65.07,476400000.0
2009-03-16 16:35:00,65.065,65.07,65.02,65.065,444800000.0
2009-03-16 16:36:00,65.075,65.085,65.035,65.06,434400000.0
2009-03-16 16:37:00,65.06,65.11,65.05,65.065,490000000.0
2009-03-16 16:38:00,65.065,65.08,65.055,65.075,165200000.0
2009-03-16 16:39:00,65.075,65.09,65.065,65.07,295600000.0
2009-03-16 16:40:00,65.075,65.085,65.07,65.08,168600000.0
2009-03-16 16:41:00,65.08,65.095,65.08,65.08,125800000.0
2009-03-16 16:42:00,65.07,65.095,65.06,65.08,503000000.0
2009-03-16 16:43:00,65.075,65.09,65.025,65.04,440800000.0
2009-03-16 16:44:00,65.05,65.095,65.05,65.08,284800000.0
2009-03-16 16:45:00,65.09,65.095,65.06,65.075,328200000.0
2009-03-16 16:46:00,65.075,65.085,65.065,65.065,233200000.0
2009-03-16 16:47:00,65.065,65.07,65.045,65.055,330400000.0
2009-03-16 16:48:00,65.055,65.07,65.03,65.07,366400000.0
2009-03-16 16:49:00,65.065,65.065,65.025,65.055,342800000.0
2009-03-16 16:50:00,65.05,65.055,65.025,65.055,314400000.0
2009-03-16 16:51:00,65.055,65.055,65.015,65.035,428200000.0
2009-03-16 16:52:00,65.035,65.09,65.035,65.06,373000000.0
2009-03-16 16:53:00,65.065,65.075,64.99,64.99,612400000.0
2009-03-16 16:54:00,64.99,65.04,64.99,65.015,484600000.0
2009-03-16 16:55:00,65.015,65.06,65.015,65.025,508000000.0
2009-03-16 16:56:00,65.025,65.04,64.955,65.0,550800000.0
2009-03-16 16:57:00,65.0,65.04,65.0,65.01,500400000.0
2009-03-16 16:58:00,65.01,65.02,64.96,64.965,498900000.0
2009-03-16 16:59:00,64.965,64.975,64.875,64.915,507300000.0
2009-03-16 17:00:00,64.915,64.93,64.905,64.925,607400000.0
2009-03-16 17:01:00,64.925,64.975,64.925,64.97,670800000.0
2009-03-16 17:02:00,64.965,64.975,64.945,64.965,478600000.0
2009-03-16 17:03:00,64.965,64.97,64.935,64.935,261200000.0
2009-03-16 17:04:00,64.94,64.955,64.915,64.915,450600000.0
2009-03-16 17:05:00,64.915,64.94,64.91,64.925,551800000.0
2009-03-16 17:06:00,64.925,64.95,64.915,64.915,460000000.0
2009-03-16 17:07:00,64.915,64.93,64.91,64.915,315800000.0
2009-03-16 17:08:00,64.915,64.96,64.885,64.95,341600000.0
2009-03-16 17:09:00,64.91,64.94,64.9,64.905,460200000.0
2009-03-16 17:10:00,64.905,64.93,64.9,64.92,278600000.0
2009-03-16 17:11:00,64.92,64.935,64.87,64.87,502600000.0
2009-03-16 17:12:00,64.87,64.875,64.835,64.86,344200000.0
2009-03-16 17:13:00,64.86,64.93,64.86,64.915,313200000.0
2009-03-16 17:14:00,64.915,64.925,64.895,64.895,280400000.0
2009-03-16 17:15:00,64.89,64.94,64.89,64.915,345800000.0
2009-03-16 17:16:00,64.915,64.955,64.905,64.945,267200000.0
2009-03-16 17:17:00,64.945,64.955,64.925,64.955,238400000.0
2009-03-16 17:18:00,64.955,64.985,64.955,64.985,157600000.0
2009-03-16 17:19:00,64.99,65.005,64.99,64.99,312800000.0
2009-03-16 17:20:00,64.99,65.025,64.98,64.98,378200000.0
2009-03-16 17:21:00,64.98,65.01,64.97,64.975,347000000.0
2009-03-16 17:22:00,64.975,64.995,64.935,64.965,408200000.0
2009-03-16 17:23:00,64.955,65.02,64.945,65.005,515400000.0
2009-03-16 17:24:00,65.0,65.035,64.99,65.025,443400000.0
2009-03-16 17:25:00,65.015,65.055,65.015,65.035,489800000.0
2009-03-16 17:26:00,65.03,65.06,65.025,65.045,506400000.0
2009-03-16 17:27:00,65.045,65.055,65.025,65.035,289000000.0
2009-03-16 17:28:00,65.035,65.045,64.99,64.995,357400000.0
2009-03-16 17:29:00,64.995,65.01,64.955,64.955,414000000.0
2009-03-16 17:30:00,64.955,64.96,64.94,64.95,269800000.0
2009-03-16 17:31:00,64.955,64.955,64.925,64.945,461400000.0
2009-03-16 17:32:00,64.95,64.99,64.945,64.965,556400000.0
2009-03-16 17:33:00,64.97,64.97,64.94,64.95,360600000.0
2009-03-16 17:34:00,64.95,64.985,64.95,64.985,197400000.0
2009-03-16 17:35:00,64.985,65.01,64.965,64.975,281200000.0
2009-03-16 17:36:00,64.975,64.995,64.965,64.97,426800000.0
2009-03-16 17:37:00,64.97,64.97,64.93,64.965,519400000.0
2009-03-16 17:38:00,64.97,64.99,64.945,64.97,360200000.0
2009-03-16 17:39:00,64.975,64.985,64.955,64.96,314200000.0
2009-03-16 17:40:00,64.965,64.975,64.955,64.965,369600000.0
2009-03-16 17:41:00,64.965,64.985,64.955,64.98,216000000.0
2009-03-16 17:42:00,64.985,64.99,64.945,64.95,405400000.0
2009-03-16 17:43:00,64.945,64.975,64.945,64.95,433000000.0
2009-03-16 17:44:00,64.95,64.965,64.92,64.935,365000000.0
2009-03-16 17:45:00,64.93,64.975,64.925,64.945,461400000.0
2009-03-16 17:46:00,64.945,64.985,64.945,64.965,407800000.0
2009-03-16 17:47:00,64.97,64.98,64.91,64.93,293200000.0
2009-03-16 17:48:00,64.93,64.95,64.915,64.915,584000000.0
2009-03-16 17:49:00,64.92,64.94,64.905,64.92,636767001.0
2009-03-16 17:50:00,64.915,64.965,64.905,64.94,646200000.0
2009-03-16 17:51:00,64.94,64.95,64.89,64.915,516200001.0
2009-03-16 17:52:00,64.915,64.915,64.89,64.895,525600000.0
2009-03-16 17:53:00,64.88,64.89,64.85,64.87,431200000.0
2009-03-16 17:54:00,64.875,64.885,64.84,64.845,444400000.0
2009-03-16 17:55:00,64.845,64.865,64.84,64.84,503200000.0
2009-03-16 17:56:00,64.84,64.875,64.815,64.875,404400000.0
2009-03-16 17:57:00,64.875,64.9,64.855,64.9,293400000.0
2009-03-16 17:58:00,64.895,64.905,64.89,64.9,204400000.0
2009-03-16 17:59:00,64.9,64.9,64.815,64.88,471000000.0
2009-03-16 18:00:00,64.88,64.925,64.88,64.89,539100000.0
2009-03-16 18:01:00,64.885,64.9,64.85,64.85,503600000.0
2009-03-16 18:02:00,64.85,64.87,64.82,64.835,427800000.0
2009-03-16 18:03:00,64.835,64.87,64.825,64.865,360200000.0
2009-03-16 18:04:00,64.86,64.865,64.81,64.84,461800000.0
2009-03-16 18:05:00,64.84,64.87,64.835,64.85,266600000.0
2009-03-16 18:06:00,64.85,64.875,64.825,64.825,285800000.0
2009-03-16 18:07:00,64.825,64.845,64.785,64.83,452300000.0
2009-03-16 18:08:00,64.83,64.93,64.82,64.915,532300000.0
2009-03-16 18:09:00,64.915,64.945,64.91,64.925,271000000.0
2009-03-16 18:10:00,64.925,64.93,64.89,64.895,268800000.0
2009-03-16 18:11:00,64.895,64.905,64.88,64.885,170200000.0
2009-03-16 18:12:00,64.885,64.97,64.885,64.95,416200000.0
2009-03-16 18:13:00,64.95,64.955,64.94,64.945,338200000.0
2009-03-16 18:14:00,64.955,64.985,64.945,64.955,507200000.0
2009-03-16 18:15:00,64.96,65.07,64.96,65.06,504167000.0
2009-03-16 18:16:00,65.06,65.085,65.035,65.05,607200000.0
2009-03-16 18:17:00,65.045,65.05,65.005,65.035,362100000.0
2009-03-16 18:18:00,65.035,65.04,65.02,65.04,212400000.0
2009-03-16 18:19:00,65.035,65.06,65.025,65.035,180800000.0
2009-03-16 18:20:00,65.035,65.06,65.025,65.03,323800000.0
2009-03-16 18:21:00,65.03,65.085,65.025,65.075,477200000.0
2009-03-16 18:22:00,65.075,65.08,65.06,65.065,385600000.0
2009-03-16 18:23:00,65.065,65.075,65.05,65.065,318400000.0
2009-03-16 18:24:00,65.065,65.065,65.045,65.055,296000000.0
2009-03-16 18:25:00,65.06,65.06,65.02,65.04,278600000.0
2009-03-16 18:26:00,65.035,65.05,65.015,65.045,255600000.0
2009-03-16 18:27:00,65.035,65.055,65.035,65.055,179400000.0
2009-03-16 18:28:00,65.06,65.065,65.05,65.055,162200000.0
2009-03-16 18:29:00,65.055,65.06,65.045,65.05,212000000.0
2009-03-16 18:30:00,65.05,65.075,65.05,65.065,260000000.0
2009-03-16 18:31:00,65.065,65.065,65.025,65.06,296200000.0
2009-03-16 18:32:00,65.055,65.09,65.055,65.075,349400000.0
2009-03-16 18:33:00,65.075,65.1,65.07,65.09,124200000.0
2009-03-16 18:34:00,65.1,65.11,65.085,65.085,253800000.0
2009-03-16 18:35:00,65.09,65.095,65.085,65.085,185200000.0
2009-03-16 18:36:00,65.09,65.11,65.085,65.1,170000000.0
2009-03-16 18:37:00,65.1,65.115,65.085,65.085,386600000.0
2009-03-16 18:38:00,65.085,65.105,65.075,65.105,340200000.0
2009-03-16 18:39:00,65.1,65.125,65.085,65.1,275200000.0
2009-03-16 18:40:00,65.095,65.095,65.08,65.08,132000000.0
2009-03-16 18:41:00,65.08,65.1,65.08,65.085,162200000.0
2009-03-16 18:42:00,65.095,65.095,65.075,65.085,134200000.0
2009-03-16 18:43:00,65.085,65.135,65.085,65.13,210400000.0
2009-03-16 18:44:00,65.125,65.125,65.09,65.12,270800000.0
2009-03-16 18:45:00,65.12,65.12,65.1,65.11,174600000.0
2009-03-16 18:46:00,65.12,65.135,65.11,65.125,428400000.0
2009-03-16 18:47:00,65.125,65.145,65.11,65.145,372600000.0
2009-03-16 18:48:00,65.145,65.16,65.135,65.14,224400000.0
2009-03-16 18:49:00,65.14,65.155,65.14,65.14,143600000.0
2009-03-16 18:50:00,65.145,65.24,65.145,65.2,395800000.0
2009-03-16 18:51:00,65.195,65.195,65.16,65.17,153600000.0
2009-03-16 18:52:00,65.17,65.2,65.17,65.175,402200000.0
2009-03-16 18:53:00,65.18,65.185,65.16,65.185,274200000.0
2009-03-16 18:54:00,65.18,65.205,65.17,65.205,350600000.0
2009-03-16 18:55:00,65.205,65.245,65.2,65.205,355600000.0
2009-03-16 18:56:00,65.205,65.235,65.165,65.19,220200000.0
2009-03-16 18:57:00,65.19,65.245,65.185,65.235,492100000.0
2009-03-16 18:58:00,65.235,65.26,65.23,65.255,428800000.0
2009-03-16 18:59:00,65.25,65.255,65.22,65.245,365600000.0
2009-03-16 19:00:00,65.25,65.265,65.225,65.225,258600000.0
2009-03-16 19:01:00,65.22,65.225,65.145,65.175,345200000.0
2009-03-16 19:02:00,65.185,65.185,65.165,65.175,86000000.0
2009-03-16 19:03:00,65.18,65.195,65.155,65.195,163000000.0
2009-03-16 19:04:00,65.195,65.195,65.185,65.185,28600000.0
2009-03-16 19:05:00,65.185,65.185,65.095,65.1,294600000.0
2009-03-16 19:06:00,65.105,65.12,65.085,65.085,376800000.0
2009-03-16 19:07:00,65.08,65.095,65.075,65.08,356200000.0
2009-03-16 19:08:00,65.08,65.105,65.075,65.09,230400000.0
2009-03-16 19:09:00,65.095,65.095,65.08,65.085,155000000.0
2009-03-16 19:10:00,65.09,65.095,65.085,65.095,145800000.0
2009-03-16 19:11:00,65.1,65.1,65.085,65.085,156400000.0
2009-03-16 19:12:00,65.085,65.095,65.075,65.095,163400000.0
2009-03-16 19:13:00,65.105,65.105,65.065,65.065,317800000.0
2009-03-16 19:14:00,65.06,65.075,65.05,65.065,284800000.0
2009-03-16 19:15:00,65.065,65.065,65.05,65.055,144000000.0
2009-03-16 19:16:00,65.055,65.115,65.045,65.11,200000000.0
2009-03-16 19:17:00,65.095,65.13,65.09,65.13,111000000.0
2009-03-16 19:18:00,65.13,65.16,65.115,65.155,393000000.0
2009-03-16 19:19:00,65.15,65.195,65.15,65.175,261000000.0
2009-03-16 19:20:00,65.165,65.17,65.13,65.145,123200000.0
2009-03-16 19:21:00,65.145,65.17,65.145,65.165,152000000.0
2009-03-16 19:22:00,65.17,65.185,65.165,65.175,93200000.0
2009-03-16 19:23:00,65.175,65.18,65.155,65.155,120200000.0
2009-03-16 19:24:00,65.155,65.165,65.14,65.155,321200000.0
2009-03-16 19:25:00,65.16,65.17,65.155,65.155,95800000.0
2009-03-16 19:26:00,65.155,65.16,65.095,65.16,292400000.0
2009-03-16 19:27:00,65.16,65.185,65.125,65.125,412600000.0
2009-03-16 19:28:00,65.125,65.205,65.115,65.18,520600000.0
2009-03-16 19:29:00,65.19,65.2,65.14,65.165,407400000.0
2009-03-16 19:30:00,65.165,65.2,65.165,65.195,260800000.0
2009-03-16 19:31:00,65.19,65.205,65.185,65.2,271600000.0
2009-03-16 19:32:00,65.205,65.205,65.14,65.15,252200000.0
2009-03-16 19:33:00,65.15,65.15,65.115,65.12,191800000.0
2009-03-16 19:34:00,65.125,65.13,65.085,65.125,312400000.0
2009-03-16 19:35:00,65.13,65.13,65.085,65.1,283600000.0
2009-03-16 19:36:00,65.095,65.145,65.095,65.125,310200000.0
2009-03-16 19:37:00,65.12,65.12,65.1,65.105,185400000.0
2009-03-16 19:38:00,65.11,65.14,65.1,65.11,249000000.0
2009-03-16 19:39:00,65.11,65.13,65.105,65.13,71600000.0
2009-03-16 19:40:00,65.11,65.145,65.1,65.145,241000000.0
2009-03-16 19:41:00,65.145,65.155,65.115,65.125,99400000.0
2009-03-16 19:42:00,65.125,65.135,65.1,65.135,165600000.0
2009-03-16 19:43:00,65.135,65.175,65.13,65.165,124200000.0
2009-03-16 19:44:00,65.185,65.2,65.165,65.195,207200000.0
2009-03-16 19:45:00,65.2,65.22,65.175,65.205,173800000.0
2009-03-16 19:46:00,65.205,65.21,65.15,65.205,295800000.0
2009-03-16 19:47:00,65.205,65.205,65.125,65.125,247600000.0
2009-03-16 19:48:00,65.125,65.145,65.105,65.12,292600000.0
2009-03-16 19:49:00,65.12,65.125,65.115,65.12,178600000.0
2009-03-16 19:50:00,65.12,65.125,65.085,65.105,275000000.0
2009-03-16 19:51:00,65.1,65.11,65.1,65.1,127200000.0
2009-03-16 19:52:00,65.1,65.1,65.07,65.08,184000000.0
2009-03-16 19:53:00,65.09,65.09,65.08,65.08,51600000.0
2009-03-16 19:54:00,65.075,65.08,65.03,65.04,317600000.0
2009-03-16 19:55:00,65.04,65.04,65.025,65.025,381000000.0
2009-03-16 19:56:00,65.025,65.03,64.99,65.0,209200000.0
2009-03-16 19:57:00,65.0,65.04,64.995,65.035,231800000.0
2009-03-16 19:58:00,65.035,65.055,65.035,65.05,95000000.0
2009-03-16 19:59:00,65.045,65.07,65.045,65.05,168200000.0
2009-03-16 20:00:00,65.045,65.055,65.035,65.045,133000000.0
2009-03-16 20:01:00,65.045,65.055,65.035,65.035,120400000.0
2009-03-16 20:02:00,65.035,65.045,65.035,65.035,77600000.0
2009-03-16 20:03:00,65.04,65.05,65.02,65.025,164200000.0
2009-03-16 20:04:00,65.015,65.015,64.99,65.005,129400000.0
2009-03-16 20:05:00,65.005,65.005,64.96,64.965,203800000.0
2009-03-16 20:06:00,64.98,65.0,64.95,64.965,429600000.0
2009-03-16 20:07:00,64.965,65.02,64.965,64.99,204000000.0
2009-03-16 20:08:00,64.99,65.05,64.985,65.04,330600000.0
2009-03-16 20:09:00,65.04,65.04,64.99,65.005,208000000.0
2009-03-16 20:10:00,65.005,65.005,64.995,64.995,117400000.0
2009-03-16 20:11:00,65.0,65.075,64.995,65.04,367200000.0
2009-03-16 20:12:00,65.04,65.065,65.025,65.065,183200000.0
2009-03-16 20:13:00,65.06,65.065,65.045,65.045,244200000.0
2009-03-16 20:14:00,65.045,65.045,65.015,65.015,198200000.0
2009-03-16 20:15:00,65.015,65.045,65.015,65.04,174200000.0
2009-03-16 20:16:00,65.035,65.07,65.035,65.07,149600000.0
2009-03-16 20:17:00,65.065,65.075,65.045,65.075,195000000.0
2009-03-16 20:18:00,65.065,65.085,65.055,65.055,203400000.0
2009-03-16 20:19:00,65.055,65.055,65.025,65.03,139200000.0
2009-03-16 20:20:00,65.03,65.045,65.01,65.045,383200000.0
2009-03-16 20:21:00,65.04,65.065,65.03,65.05,192200000.0
2009-03-16 20:22:00,65.045,65.05,65.04,65.045,61000000.0
2009-03-16 20:23:00,65.045,65.045,65.0,65.0,106600000.0
2009-03-16 20:24:00,65.0,65.005,64.985,64.99,296200000.0
2009-03-16 20:25:00,64.99,65.005,64.98,64.985,301600000.0
2009-03-16 20:26:00,64.98,65.0,64.95,64.995,174800000.0
2009-03-16 20:27:00,64.99,65.01,64.985,64.985,175000000.0
2009-03-16 20:28:00,64.985,65.02,64.985,65.015,160200000.0
2009-03-16 20:29:00,65.015,65.025,64.97,64.98,208200000.0
2009-03-16 20:30:00,64.98,65.01,64.97,65.0,299400000.0
2009-03-16 20:31:00,65.0,65.015,64.965,64.97,227000000.0
2009-03-16 20:32:00,64.97,64.97,64.94,64.955,292400000.0
2009-03-16 20:33:00,64.95,64.95,64.915,64.935,269600000.0
2009-03-16 20:34:00,64.935,64.955,64.915,64.94,252000000.0
2009-03-16 20:35:00,64.935,64.99,64.935,64.99,187200000.0
2009-03-16 20:36:00,64.99,64.995,64.95,64.955,218200000.0
2009-03-16 20:37:00,64.955,64.96,64.94,64.95,132600000.0
2009-03-16 20:38:00,64.95,64.985,64.925,64.975,260400000.0
2009-03-16 20:39:00,64.975,64.985,64.965,64.98,117200000.0
2009-03-16 20:40:00,64.985,65.045,64.985,65.01,238000000.0
2009-03-16 20:41:00,65.01,65.02,65.01,65.01,45200000.0
2009-03-16 20:42:00,65.04,65.055,65.015,65.025,213000000.0
2009-03-16 20:43:00,65.025,65.04,65.015,65.025,245200000.0
2009-03-16 20:44:00,65.03,65.035,64.995,64.995,204600000.0
2009-03-16 20:45:00,64.995,65.01,64.98,64.99,147000000.0
2009-03-16 20:46:00,64.995,65.0,64.965,64.99,174400000.0
2009-03-16 20:47:00,64.99,64.995,64.99,64.995,76200000.0
2009-03-16 20:48:00,64.995,65.005,64.965,64.97,203200000.0
2009-03-16 20:49:00,64.965,64.995,64.935,64.945,248800000.0
2009-03-16 20:50:00,64.945,64.965,64.945,64.96,119800000.0
2009-03-16 20:51:00,64.96,64.97,64.955,64.97,163400000.0
2009-03-16 20:52:00,64.97,65.0,64.95,64.985,241800000.0
2009-03-16 20:53:00,64.99,64.99,64.975,64.98,141400000.0
2009-03-16 20:54:00,64.985,64.985,64.97,64.98,95800000.0
2009-03-16 20:55:00,64.985,64.985,64.965,64.97,130400000.0
2009-03-16 20:56:00,64.97,64.98,64.965,64.97,184800000.0
2009-03-16 20:57:00,64.98,64.98,64.955,64.955,202400000.0
2009-03-16 20:58:00,64.955,64.975,64.945,64.97,130600000.0
2009-03-16 20:59:00,64.97,65.005,64.965,65.005,160200000.0
2009-03-16 21:00:00,65.0,65.015,64.965,64.98,361000000.0
2009-03-16 21:01:00,64.985,64.985,64.96,64.965,221800000.0
2009-03-16 21:02:00,64.965,64.965,64.925,64.935,372800000.0
2009-03-16 21:03:00,64.935,65.005,64.935,65.005,556200000.0
2009-03-16 21:04:00,65.005,65.005,64.96,64.97,102800000.0
2009-03-16 21:05:00,64.97,64.97,64.96,64.965,59800000.0
2009-03-16 21:06:00,64.97,64.975,64.915,64.93,134000000.0
2009-03-16 21:07:00,64.93,64.935,64.905,64.935,181400000.0
2009-03-16 21:08:00,64.925,64.945,64.915,64.915,145400000.0
2009-03-16 21:09:00,64.91,64.96,64.91,64.94,378000000.0
2009-03-16 21:10:00,64.94,64.97,64.94,64.97,155600000.0
2009-03-16 21:11:00,64.97,64.97,64.945,64.95,115000000.0
2009-03-16 21:12:00,64.96,64.96,64.95,64.95,147400000.0
2009-03-16 21:13:00,64.95,64.96,64.95,64.955,56000000.0
2009-03-16 21:14:00,64.95,64.955,64.94,64.95,72000000.0
2009-03-16 21:15:00,64.95,64.95,64.945,64.95,23800000.0
2009-03-16 21:16:00,64.945,64.955,64.945,64.95,203800000.0
2009-03-16 21:17:00,64.945,64.945,64.925,64.935,117200000.0
2009-03-16 21:18:00,64.935,64.945,64.905,64.93,386000000.0
2009-03-16 21:19:00,64.93,64.935,64.93,64.935,54000000.0
2009-03-16 21:20:00,64.935,64.965,64.915,64.93,393600000.0
2009-03-16 21:21:00,64.93,64.945,64.9,64.94,373200000.0
2009-03-16 21:22:00,64.94,64.94,64.895,64.925,194800000.0
2009-03-16 21:23:00,64.925,64.95,64.89,64.895,275600000.0
2009-03-16 21:24:00,64.895,64.925,64.89,64.895,288200000.0
2009-03-16 21:25:00,64.895,64.895,64.745,64.745,384800000.0
2009-03-16 21:26:00,64.745,64.84,64.73,64.835,431000000.0
2009-03-16 21:27:00,64.835,64.86,64.825,64.85,251600000.0
2009-03-16 21:28:00,64.845,64.87,64.845,64.86,109400000.0
2009-03-16 21:29:00,64.86,64.9,64.855,64.89,260400000.0
2009-03-16 21:30:00,64.885,64.9,64.885,64.9,50800000.0
2009-03-16 21:31:00,64.905,64.91,64.895,64.895,101000000.0
2009-03-16 21:32:00,64.895,64.91,64.885,64.91,140600000.0
2009-03-16 21:33:00,64.895,64.92,64.89,64.9,150600000.0
2009-03-16 21:34:00,64.9,64.905,64.875,64.885,103800000.0
2009-03-16 21:35:00,64.885,64.905,64.88,64.905,154800000.0
2009-03-16 21:36:00,64.9,64.915,64.895,64.895,128400000.0
2009-03-16 21:37:00,64.895,64.9,64.845,64.85,132000000.0
2009-03-16 21:38:00,64.85,64.855,64.825,64.84,162200000.0
2009-03-16 21:39:00,64.84,64.845,64.83,64.83,159800000.0
2009-03-16 21:40:00,64.83,64.84,64.815,64.82,317200000.0
2009-03-16 21:41:00,64.815,64.825,64.805,64.81,164200000.0
2009-03-16 21:42:00,64.805,64.805,64.72,64.745,253800000.0
2009-03-16 21:43:00,64.745,64.79,64.715,64.77,417200000.0
2009-03-16 21:44:00,64.78,64.8,64.75,64.76,411400000.0
2009-03-16 21:45:00,64.755,64.795,64.755,64.775,209600000.0
2009-03-16 21:46:00,64.835,64.88,64.835,64.855,214600000.0
2009-03-16 21:47:00,64.86,64.86,64.835,64.845,264000000.0
2009-03-16 21:48:00,64.845,64.85,64.845,64.845,102600000.0
2009-03-16 21:49:00,64.85,64.85,64.825,64.83,56400000.0
2009-03-16 21:50:00,64.83,64.84,64.83,64.835,19000000.0
2009-03-16 21:51:00,64.84,64.84,64.805,64.815,135400000.0
2009-03-16 21:52:00,64.815,64.815,64.745,64.745,173600000.0
2009-03-16 21:53:00,64.75,64.76,64.72,64.725,236800000.0
2009-03-16 21:54:00,64.725,64.73,64.705,64.71,214800000.0
2009-03-16 21:55:00,64.71,64.73,64.705,64.72,150400000.0
2009-03-16 21:56:00,64.73,64.735,64.72,64.73,161400000.0
2009-03-16 21:57:00,64.725,64.73,64.705,64.705,107800000.0
2009-03-16 21:58:00,64.7,64.705,64.655,64.66,160500000.0
2009-03-16 21:59:00,64.66,64.66,64.63,64.65,307400000.0
2009-03-16 22:00:00,64.65,64.69,64.645,64.69,348600000.0
2009-03-16 22:01:00,64.685,64.7,64.67,64.675,171300000.0
2009-03-16 22:02:00,64.68,64.71,64.675,64.7,140400000.0
2009-03-16 22:03:00,64.7,64.7,64.675,64.675,82600000.0
2009-03-16 22:04:00,64.68,64.705,64.675,64.695,152600000.0
2009-03-16 22:05:00,64.695,64.715,64.675,64.715,147200000.0
2009-03-16 22:06:00,64.71,64.71,64.69,64.71,212200000.0
2009-03-16 22:07:00,64.7,64.755,64.695,64.745,352000000.0
2009-03-16 22:08:00,64.745,64.77,64.74,64.76,203400000.0
2009-03-16 22:09:00,64.76,64.76,64.74,64.75,118000000.0
2009-03-16 22:10:00,64.745,64.755,64.7,64.73,133000000.0
2009-03-16 22:11:00,64.73,64.76,64.72,64.735,248600000.0
2009-03-16 22:12:00,64.735,64.745,64.725,64.74,93200000.0
2009-03-16 22:13:00,64.74,64.77,64.73,64.765,203600000.0
2009-03-16 22:14:00,64.77,64.805,64.77,64.795,226200000.0
2009-03-16 22:15:00,64.795,64.815,64.79,64.8,222400000.0
2009-03-16 22:16:00,64.795,64.815,64.795,64.8,100400000.0
2009-03-16 22:17:00,64.805,64.815,64.795,64.81,128400000.0
2009-03-16 22:18:00,64.805,64.81,64.79,64.8,54800000.0
2009-03-16 22:19:00,64.8,64.81,64.79,64.795,72800000.0
2009-03-16 22:20:00,64.79,64.84,64.785,64.81,170600000.0
2009-03-16 22:21:00,64.815,64.84,64.815,64.825,236600000.0
2009-03-16 22:22:00,64.825,64.83,64.82,64.82,67600000.0
2009-03-16 22:23:00,64.815,64.85,64.81,64.85,261200000.0
2009-03-16 22:24:00,64.845,64.85,64.835,64.845,196800000.0
2009-03-16 22:25:00,64.85,64.85,64.84,64.84,88200000.0
2009-03-16 22:26:00,64.84,64.84,64.83,64.835,68800000.0
2009-03-16 22:27:00,64.835,64.84,64.82,64.84,68200000.0
2009-03-16 22:28:00,64.835,64.845,64.835,64.835,28800000.0
2009-03-16 22:29:00,64.83,64.84,64.83,64.83,29600000.0
2009-03-16 22:30:00,64.83,64.83,64.8,64.8,149600000.0
2009-03-16 22:31:00,64.8,64.8,64.775,64.775,170000000.0
2009-03-16 22:32:00,64.785,64.785,64.775,64.785,88600000.0
2009-03-16 22:33:00,64.79,64.79,64.755,64.77,141200000.0
2009-03-16 22:34:00,64.78,64.81,64.78,64.79,117200000.0
2009-03-16 22:35:00,64.795,64.825,64.795,64.82,61600000.0
2009-03-16 22:36:00,64.82,64.835,64.805,64.815,58600000.0
2009-03-16 22:37:00,64.81,64.82,64.8,64.81,155600000.0
2009-03-16 22:38:00,64.81,64.815,64.795,64.795,123800000.0
2009-03-16 22:39:00,64.795,64.8,64.78,64.785,110200000.0
2009-03-16 22:40:00,64.79,64.79,64.78,64.785,140800000.0
2009-03-16 22:41:00,64.79,64.8,64.79,64.79,80200000.0
2009-03-16 22:42:00,64.79,64.79,64.77,64.78,97200000.0
2009-03-16 22:43:00,64.78,64.78,64.77,64.78,39200000.0
2009-03-16 22:44:00,64.78,64.79,64.78,64.78,47400000.0
2009-03-16 22:45:00,64.785,64.785,64.77,64.775,79800000.0
2009-03-16 22:46:00,64.775,64.785,64.755,64.76,112400000.0
2009-03-16 22:47:00,64.755,64.765,64.755,64.765,123600000.0
2009-03-16 22:48:00,64.76,64.765,64.75,64.76,143200000.0
2009-03-16 22:49:00,64.76,64.765,64.73,64.735,12800000.0
2009-03-16 22:50:00,64.73,64.775,64.73,64.77,103200000.0
2009-03-16 22:51:00,64.77,64.775,64.755,64.77,34200000.0
2009-03-16 22:52:00,64.775,64.78,64.755,64.76,49000000.0
2009-03-16 22:53:00,64.76,64.76,64.75,64.755,56400000.0
2009-03-16 22:54:00,64.75,64.755,64.75,64.755,42000000.0
2009-03-16 22:55:00,64.755,64.755,64.735,64.735,126200000.0
2009-03-16 22:56:00,64.735,64.755,64.735,64.745,62200000.0
2009-03-16 22:57:00,64.745,64.75,64.735,64.735,135800000.0
2009-03-16 22:58:00,64.735,64.77,64.73,64.735,173600000.0
2009-03-16 22:59:00,64.74,64.74,64.685,64.685,59600000.0
2009-03-16 23:00:00,64.685,64.775,64.685,64.75,95000000.0
2009-03-16 23:01:00,64.745,64.75,64.72,64.72,30400000.0
2009-03-16 23:02:00,64.715,64.735,64.695,64.735,35200000.0
2009-03-16 23:03:00,64.735,64.735,64.73,64.735,19600000.0
2009-03-16 23:04:00,64.725,64.745,64.69,64.745,162000000.0
2009-03-16 23:05:00,64.745,64.775,64.735,64.775,76000000.0
2009-03-16 23:06:00,64.77,64.77,64.745,64.755,72000000.0
2009-03-16 23:07:00,64.755,64.77,64.73,64.76,53000000.0
2009-03-16 23:08:00,64.76,64.76,64.74,64.75,35600000.0
2009-03-16 23:09:00,64.75,64.765,64.75,64.76,56400000.0
2009-03-16 23:10:00,64.77,64.77,64.745,64.755,46200000.0
2009-03-16 23:11:00,64.755,64.755,64.755,64.755,5600000.0
2009-03-16 23:12:00,64.755,64.755,64.74,64.755,49600000.0
2009-03-16 23:13:00,64.755,64.76,64.685,64.69,65800000.0
2009-03-16 23:14:00,64.685,64.695,64.685,64.69,51600000.0
2009-03-16 23:15:00,64.69,64.69,64.68,64.685,95800000.0
2009-03-16 23:16:00,64.685,64.685,64.645,64.685,209600000.0
2009-03-16 23:17:00,64.685,64.69,64.68,64.68,16800000.0
2009-03-16 23:18:00,64.68,64.7,64.68,64.7,10400000.0
2009-03-16 23:19:00,64.7,64.72,64.7,64.715,27600000.0
2009-03-16 23:20:00,64.715,64.74,64.705,64.715,67000000.0
2009-03-16 23:21:00,64.725,64.745,64.725,64.745,34800000.0
2009-03-16 23:22:00,64.745,64.765,64.74,64.755,69800000.0
2009-03-16 23:23:00,64.745,64.775,64.745,64.755,77800000.0
2009-03-16 23:24:00,64.75,64.76,64.75,64.755,24600000.0
2009-03-16 23:25:00,64.755,64.77,64.71,64.71,73400000.0
2009-03-16 23:26:00,64.715,64.745,64.71,64.725,106200000.0
2009-03-16 23:27:00,64.72,64.72,64.72,64.72,34000000.0
2009-03-16 23:28:00,64.72,64.735,64.72,64.735,41200000.0
2009-03-16 23:29:00,64.74,64.75,64.735,64.75,50200000.0
2009-03-16 23:30:00,64.75,64.76,64.74,64.74,60200000.0
2009-03-16 23:31:00,64.755,64.78,64.755,64.775,56000000.0
2009-03-16 23:32:00,64.78,64.785,64.76,64.76,69200000.0
2009-03-16 23:33:00,64.78,64.82,64.78,64.82,75200000.0
2009-03-16 23:34:00,64.82,64.825,64.78,64.78,208200000.0
2009-03-16 23:35:00,64.795,64.795,64.795,64.795,7600000.0
2009-03-16 23:36:00,64.795,64.795,64.78,64.78,44000000.0
2009-03-16 23:37:00,64.785,64.785,64.765,64.78,130000000.0
2009-03-16 23:38:00,64.78,64.78,64.755,64.755,107600000.0
2009-03-16 23:39:00,64.755,64.775,64.755,64.76,47000000.0
2009-03-16 23:40:00,64.765,64.765,64.765,64.765,2000000.0
2009-03-16 23:41:00,64.775,64.775,64.75,64.77,54000000.0
2009-03-16 23:42:00,64.76,64.76,64.735,64.735,66200000.0
2009-03-16 23:43:00,64.735,64.775,64.735,64.77,90800000.0
2009-03-16 23:44:00,64.765,64.765,64.745,64.745,37000000.0
2009-03-16 23:45:00,64.75,64.75,64.75,64.75,11800000.0
2009-03-16 23:46:00,64.75,64.755,64.73,64.73,23600000.0
2009-03-16 23:47:00,64.73,64.735,64.73,64.73,11400000.0
2009-03-16 23:48:00,64.735,64.74,64.7,64.7,89200000.0
2009-03-16 23:49:00,64.705,64.73,64.705,64.725,30400000.0
2009-03-16 23:50:00,64.72,64.72,64.715,64.715,10400000.0
2009-03-16 23:51:00,64.715,64.715,64.685,64.685,53600000.0
2009-03-16 23:52:00,64.705,64.705,64.7,64.705,16800000.0
2009-03-16 23:53:00,64.705,64.705,64.67,64.68,139200000.0
2009-03-16 23:54:00,64.69,64.69,64.68,64.685,97400000.0
2009-03-16 23:55:00,64.685,64.685,64.685,64.685,6000000.0
2009-03-16 23:56:00,64.695,64.695,64.695,64.695,9400000.0
2009-03-16 23:57:00,64.695,64.715,64.695,64.7,34600000.0
2009-03-16 23:58:00,64.705,64.705,64.675,64.675,132800000.0
2009-03-16 23:59:00,64.675,64.685,64.675,64.685,23800000.0
2009-03-17 00:00:00,64.69,64.69,64.68,64.685,71000000.0
2009-03-17 00:01:00,64.705,64.705,64.705,64.705,7800000.0
2009-03-17 00:02:00,64.705,64.705,64.69,64.705,36000000.0
2009-03-17 00:03:00,64.695,64.725,64.695,64.725,33200000.0
2009-03-17 00:04:00,64.725,64.725,64.7,64.72,56000000.0
2009-03-17 00:05:00,64.715,64.74,64.715,64.72,51000000.0
2009-03-17 00:06:00,64.72,64.735,64.72,64.735,50600000.0
2009-03-17 00:07:00,64.73,64.735,64.71,64.735,127800000.0
2009-03-17 00:08:00,64.73,64.735,64.73,64.73,30400000.0
2009-03-17 00:09:00,64.725,64.73,64.715,64.72,93200000.0
2009-03-17 00:10:00,64.725,64.74,64.715,64.74,81600000.0
2009-03-17 00:11:00,64.745,64.745,64.745,64.745,17600000.0
2009-03-17 00:12:00,64.75,64.75,64.745,64.75,42600000.0
2009-03-17 00:13:00,64.75,64.785,64.75,64.78,51800000.0
2009-03-17 00:14:00,64.785,64.8,64.78,64.78,64600000.0
2009-03-17 00:15:00,64.775,64.78,64.775,64.775,33600000.0
2009-03-17 00:16:00,64.775,64.785,64.775,64.78,52600000.0
2009-03-17 00:17:00,64.785,64.79,64.785,64.79,25800000.0
2009-03-17 00:18:00,64.79,64.79,64.765,64.77,139400000.0
2009-03-17 00:19:00,64.775,64.775,64.77,64.775,31600000.0
2009-03-17 00:20:00,64.78,64.78,64.765,64.77,28000000.0
2009-03-17 00:21:00,64.775,64.78,64.755,64.755,100400000.0
2009-03-17 00:22:00,64.765,64.775,64.76,64.76,10400000.0
2009-03-17 00:23:00,64.76,64.76,64.76,64.76,9200000.0
2009-03-17 00:24:00,64.77,64.79,64.755,64.76,149600000.0
2009-03-17 00:25:00,64.755,64.765,64.75,64.765,103000000.0
2009-03-17 00:26:00,64.765,64.78,64.76,64.765,30800000.0
2009-03-17 00:27:00,64.765,64.765,64.765,64.765,12000000.0
2009-03-17 00:28:00,64.775,64.775,64.775,64.775,1000000.0
2009-03-17 00:29:00,64.745,64.75,64.745,64.747,47800000.0
2009-03-17 00:30:00,64.775,64.775,64.765,64.775,11800000.0
2009-03-17 00:31:00,64.77,64.78,64.77,64.77,13800000.0
2009-03-17 00:32:00,64.76,64.76,64.755,64.76,22600000.0
2009-03-17 00:33:00,64.755,64.78,64.74,64.775,87800000.0
2009-03-17 00:34:00,64.77,64.78,64.77,64.78,22800000.0
2009-03-17 00:35:00,64.775,64.785,64.77,64.77,85000000.0
2009-03-17 00:36:00,64.77,64.77,64.75,64.75,85200000.0
2009-03-17 00:37:00,64.745,64.75,64.745,64.75,10800000.0
2009-03-17 00:38:00,64.75,64.75,64.75,64.75,28000000.0
2009-03-17 00:39:00,64.75,64.76,64.745,64.76,59600000.0
2009-03-17 00:40:00,64.755,64.755,64.755,64.755,2800000.0
2009-03-17 00:41:00,64.76,64.765,64.745,64.745,31400000.0
2009-03-17 00:42:00,64.729,64.742,64.718,64.722,64800000.0
2009-03-17 00:43:00,64.75,64.75,64.725,64.75,88600000.0
2009-03-17 00:44:00,64.745,64.765,64.74,64.765,111400000.0
2009-03-17 00:45:00,64.76,64.76,64.745,64.745,59400000.0
2009-03-17 00:46:00,64.75,64.75,64.735,64.74,57000000.0
2009-03-17 00:47:00,64.74,64.75,64.74,64.74,38400000.0
2009-03-17 00:48:00,64.69,64.756,64.687,64.724,368000000.0
2009-03-17 00:49:00,64.74,64.74,64.72,64.72,80800000.0
2009-03-17 00:50:00,64.725,64.73,64.71,64.72,102200000.0
2009-03-17 00:51:00,64.715,64.72,64.71,64.72,34400000.0
2009-03-17 00:52:00,64.72,64.72,64.695,64.7,77200000.0
2009-03-17 00:53:00,64.7,64.705,64.695,64.695,56800000.0
2009-03-17 00:54:00,64.7,64.7,64.67,64.67,71200000.0
2009-03-17 00:55:00,64.675,64.71,64.67,64.71,74000000.0
2009-03-17 00:56:00,64.71,64.72,64.705,64.71,52000000.0
2009-03-17 00:57:00,64.72,64.73,64.715,64.73,41200000.0
2009-03-17 00:58:00,64.735,64.77,64.735,64.765,100000000.0
2009-03-17 00:59:00,64.765,64.775,64.76,64.765,32000000.0
2009-03-17 01:00:00,64.765,64.77,64.765,64.77,12000000.0
2009-03-17 01:01:00,64.77,64.77,64.765,64.77,28000000.0
2009-03-17 01:02:00,64.77,64.77,64.755,64.755,39200000.0
2009-03-17 01:03:00,64.755,64.765,64.735,64.735,38200000.0
2009-03-17 01:04:00,64.74,64.755,64.72,64.72,115000000.0
2009-03-17 01:05:00,64.715,64.725,64.7,64.725,100400000.0
2009-03-17 01:06:00,64.725,64.725,64.705,64.71,50200000.0
2009-03-17 01:07:00,64.705,64.72,64.705,64.705,79400000.0
2009-03-17 01:08:00,64.705,64.705,64.69,64.7,73000000.0
2009-03-17 01:09:00,64.695,64.695,64.675,64.675,74200000.0
2009-03-17 01:10:00,64.675,64.675,64.665,64.67,29000000.0
2009-03-17 01:11:00,64.67,64.715,64.66,64.715,189000000.0
2009-03-17 01:12:00,64.715,64.72,64.7,64.715,46400000.0
2009-03-17 01:13:00,64.705,64.725,64.7,64.715,83200000.0
2009-03-17 01:14:00,64.725,64.725,64.72,64.725,20000000.0
2009-03-17 01:15:00,64.73,64.73,64.685,64.69,102400000.0
2009-03-17 01:16:00,64.7,64.7,64.675,64.7,127200000.0
2009-03-17 01:17:00,64.695,64.72,64.695,64.72,124600000.0
2009-03-17 01:18:00,64.72,64.72,64.715,64.72,25800000.0
2009-03-17 01:19:00,64.715,64.725,64.7,64.705,184800000.0
2009-03-17 01:20:00,64.715,64.715,64.68,64.695,185600000.0
2009-03-17 01:21:00,64.7,64.715,64.7,64.715,62400000.0
2009-03-17 01:22:00,64.72,64.755,64.72,64.75,137200000.0
2009-03-17 01:23:00,64.75,64.76,64.75,64.755,57200000.0
2009-03-17 01:24:00,64.76,64.76,64.755,64.76,40200000.0
2009-03-17 01:25:00,64.732,64.739,64.727,64.727,328200000.0
2009-03-17 01:26:00,64.76,64.76,64.745,64.75,25800000.0
2009-03-17 01:27:00,64.75,64.77,64.74,64.77,90200000.0
2009-03-17 01:28:00,64.77,64.78,64.77,64.78,22000000.0
2009-03-17 01:29:00,64.79,64.79,64.79,64.79,13000000.0
2009-03-17 01:30:00,64.79,64.79,64.79,64.79,44400000.0
2009-03-17 01:31:00,64.79,64.825,64.79,64.81,62000000.0
2009-03-17 01:32:00,64.825,64.825,64.81,64.815,68800000.0
2009-03-17 01:33:00,64.82,64.83,64.805,64.805,114600000.0
2009-03-17 01:34:00,64.815,64.825,64.76,64.785,118600000.0
2009-03-17 01:35:00,64.785,64.79,64.775,64.78,146400000.0
2009-03-17 01:36:00,64.78,64.79,64.75,64.75,93200000.0
2009-03-17 01:37:00,64.75,64.775,64.745,64.775,71800000.0
2009-03-17 01:38:00,64.775,64.795,64.765,64.785,81600000.0
2009-03-17 01:39:00,64.79,64.795,64.76,64.77,207600000.0
2009-03-17 01:40:00,64.765,64.775,64.76,64.765,111600000.0
2009-03-17 01:41:00,64.775,64.775,64.755,64.755,84800000.0
2009-03-17 01:42:00,64.755,64.755,64.745,64.745,39200000.0
2009-03-17 01:43:00,64.74,64.745,64.72,64.745,84800000.0
2009-03-17 01:44:00,64.735,64.745,64.725,64.73,104600000.0
2009-03-17 01:45:00,64.725,64.745,64.72,64.74,125600000.0
2009-03-17 01:46:00,64.75,64.75,64.745,64.745,78600000.0
2009-03-17 01:47:00,64.75,64.765,64.75,64.765,228200000.0
2009-03-17 01:48:00,64.765,64.77,64.75,64.75,197400000.0
2009-03-17 01:49:00,64.76,64.76,64.73,64.75,265800000.0
2009-03-17 01:50:00,64.75,64.75,64.745,64.745,33800000.0
2009-03-17 01:51:00,64.755,64.765,64.75,64.765,132800000.0
2009-03-17 01:52:00,64.77,64.805,64.77,64.805,259200000.0
2009-03-17 01:53:00,64.81,64.81,64.8,64.8,57800000.0
2009-03-17 01:54:00,64.81,64.815,64.77,64.77,74000000.0
2009-03-17 01:55:00,64.77,64.77,64.76,64.76,59200000.0
2009-03-17 01:56:00,64.76,64.77,64.755,64.77,78000000.0
2009-03-17 01:57:00,64.78,64.78,64.77,64.77,12000000.0
2009-03-17 01:58:00,64.78,64.79,64.78,64.785,52000000.0
2009-03-17 01:59:00,64.78,64.79,64.78,64.78,29400000.0
2009-03-17 02:00:00,64.785,64.785,64.745,64.755,145200000.0
2009-03-17 02:01:00,64.755,64.755,64.745,64.745,60800000.0
2009-03-17 02:02:00,64.755,64.76,64.755,64.76,12000000.0
2009-03-17 02:03:00,64.77,64.82,64.77,64.82,124000000.0
2009-03-17 02:04:00,64.805,64.82,64.79,64.81,200400000.0
2009-03-17 02:05:00,64.8,64.81,64.795,64.8,62400000.0
2009-03-17 02:06:00,64.8,64.82,64.79,64.82,188400000.0
2009-03-17 02:07:00,64.815,64.815,64.8,64.81,97400000.0
2009-03-17 02:08:00,64.8,64.81,64.8,64.81,93200000.0
2009-03-17 02:09:00,64.805,64.805,64.8,64.8,62400000.0
2009-03-17 02:10:00,64.805,64.825,64.8,64.825,77600000.0
2009-03-17 02:11:00,64.825,64.85,64.82,64.83,182200000.0
2009-03-17 02:12:00,64.83,64.835,64.815,64.835,134400000.0
2009-03-17 02:13:00,64.83,64.835,64.825,64.835,71000000.0
2009-03-17 02:14:00,64.835,64.85,64.825,64.845,106400000.0
2009-03-17 02:15:00,64.84,64.855,64.83,64.85,148800000.0
2009-03-17 02:16:00,64.85,64.85,64.84,64.84,137800000.0
2009-03-17 02:17:00,64.85,64.85,64.835,64.85,176200000.0
2009-03-17 02:18:00,64.85,64.855,64.82,64.82,178200000.0
2009-03-17 02:19:00,64.82,64.835,64.82,64.82,145400000.0
2009-03-17 02:20:00,64.83,64.835,64.81,64.815,160400000.0
2009-03-17 02:21:00,64.815,64.825,64.805,64.81,99400000.0
2009-03-17 02:22:00,64.815,64.815,64.805,64.81,73000000.0
2009-03-17 02:23:00,64.81,64.815,64.79,64.8,158800000.0
2009-03-17 02:24:00,64.8,64.81,64.795,64.805,94400000.0
2009-03-17 02:25:00,64.805,64.835,64.805,64.815,106000000.0
2009-03-17 02:26:00,64.815,64.82,64.79,64.795,173400000.0
2009-03-17 02:27:00,64.8,64.82,64.79,64.81,368200000.0
2009-03-17 02:28:00,64.82,64.835,64.8,64.81,213400000.0
2009-03-17 02:29:00,64.81,64.83,64.805,64.825,138600000.0
2009-03-17 02:30:00,64.825,64.825,64.71,64.75,285200000.0
2009-03-17 02:31:00,64.745,64.8,64.745,64.78,327000000.0
2009-03-17 02:32:00,64.78,64.78,64.71,64.71,319200000.0
2009-03-17 02:33:00,64.715,64.74,64.7,64.72,290800000.0
2009-03-17 02:34:00,64.715,64.805,64.715,64.805,330000000.0
2009-03-17 02:35:00,64.79,64.81,64.78,64.805,236000000.0
2009-03-17 02:36:00,64.82,64.82,64.795,64.8,176000000.0
2009-03-17 02:37:00,64.795,64.8,64.775,64.79,215800000.0
2009-03-17 02:38:00,64.8,64.8,64.775,64.775,217600000.0
2009-03-17 02:39:00,64.78,64.845,64.78,64.845,247200000.0
2009-03-17 02:40:00,64.855,64.9,64.85,64.86,314200000.0
2009-03-17 02:41:00,64.865,64.865,64.815,64.825,200000000.0
2009-03-17 02:42:00,64.83,64.88,64.82,64.865,306800000.0
2009-03-17 02:43:00,64.86,64.865,64.845,64.85,145600000.0
2009-03-17 02:44:00,64.85,64.85,64.845,64.845,331000000.0
2009-03-17 02:45:00,64.845,64.87,64.845,64.86,237000000.0
2009-03-17 02:46:00,64.86,64.875,64.86,64.87,124200000.0
2009-03-17 02:47:00,64.865,64.87,64.855,64.855,271600000.0
2009-03-17 02:48:00,64.855,64.905,64.855,64.9,150000000.0
2009-03-17 02:49:00,64.895,64.905,64.885,64.9,324000000.0
2009-03-17 02:50:00,64.9,64.94,64.9,64.94,189200000.0
2009-03-17 02:51:00,64.93,64.97,64.93,64.945,250800000.0
2009-03-17 02:52:00,64.945,64.955,64.91,64.91,358000000.0
2009-03-17 02:53:00,64.91,64.935,64.905,64.935,233800000.0
2009-03-17 02:54:00,64.93,64.95,64.905,64.92,597200001.0
2009-03-17 02:55:00,64.925,64.93,64.905,64.92,397800000.0
2009-03-17 02:56:00,64.92,64.93,64.895,64.93,564800000.0
2009-03-17 02:57:00,64.93,64.945,64.93,64.945,348000000.0
2009-03-17 02:58:00,64.94,64.96,64.935,64.945,221200000.0
2009-03-17 02:59:00,64.94,64.94,64.93,64.93,319000000.0
2009-03-17 03:00:00,64.93,64.93,64.905,64.915,475000000.0
2009-03-17 03:01:00,64.91,64.93,64.905,64.915,363200000.0
2009-03-17 03:02:00,64.915,64.92,64.895,64.91,372800000.0
2009-03-17 03:03:00,64.905,64.92,64.9,64.915,346800000.0
2009-03-17 03:04:00,64.915,64.94,64.895,64.94,475400000.0
2009-03-17 03:05:00,64.935,64.975,64.92,64.955,278000000.0
2009-03-17 03:06:00,64.96,64.97,64.925,64.97,380200000.0
2009-03-17 03:07:00,64.985,65.01,64.975,65.005,400800000.0
2009-03-17 03:08:00,65.01,65.025,64.99,65.02,395800000.0
2009-03-17 03:09:00,65.015,65.05,65.01,65.03,375400000.0
2009-03-17 03:10:00,65.035,65.05,65.025,65.025,259200000.0
2009-03-17 03:11:00,65.03,65.06,65.02,65.05,401800000.0
2009-03-17 03:12:00,65.055,65.055,65.045,65.05,226400000.0
2009-03-17 03:13:00,65.045,65.05,65.025,65.05,390200000.0
2009-03-17 03:14:00,65.05,65.07,65.025,65.025,237600000.0
2009-03-17 03:15:00,65.025,65.045,65.02,65.03,249200000.0
2009-03-17 03:16:00,65.03,65.03,65.02,65.03,110600000.0
2009-03-17 03:17:00,65.035,65.04,65.025,65.04,58800000.0
2009-03-17 03:18:00,65.04,65.04,64.975,64.99,387000000.0
2009-03-17 03:19:00,64.985,65.015,64.985,65.005,258400000.0
2009-03-17 03:20:00,65.01,65.085,65.0,65.08,421800000.0
2009-03-17 03:21:00,65.075,65.085,65.04,65.045,313000000.0
2009-03-17 03:22:00,65.05,65.06,65.03,65.045,410800000.0
2009-03-17 03:23:00,65.05,65.07,65.035,65.065,292800000.0
2009-03-17 03:24:00,65.065,65.075,65.04,65.055,444800000.0
2009-03-17 03:25:00,65.05,65.055,65.035,65.04,435800000.0
2009-03-17 03:26:00,65.035,65.07,65.025,65.065,356200000.0
2009-03-17 03:27:00,65.065,65.08,65.06,65.065,294200000.0
2009-03-17 03:28:00,65.065,65.08,65.06,65.065,309200000.0
2009-03-17 03:29:00,65.065,65.065,65.035,65.05,268800000.0
2009-03-17 03:30:00,65.045,65.05,65.035,65.05,49400000.0
2009-03-17 03:31:00,65.05,65.05,65.035,65.045,104000000.0
2009-03-17 03:32:00,65.045,65.045,65.015,65.025,141000000.0
2009-03-17 03:33:00,65.025,65.025,64.975,64.975,297000000.0
2009-03-17 03:34:00,64.975,64.98,64.97,64.97,202600000.0
2009-03-17 03:35:00,64.97,65.01,64.97,64.995,270800000.0
2009-03-17 03:36:00,64.995,65.005,64.985,65.005,424000000.0
2009-03-17 03:37:00,65.005,65.01,65.0,65.0,168400000.0
2009-03-17 03:38:00,65.0,65.01,65.0,65.005,197200000.0
2009-03-17 03:39:00,65.0,65.0,64.97,64.97,299400000.0
2009-03-17 03:40:00,64.965,64.965,64.96,64.96,44200000.0
2009-03-17 03:41:00,64.96,64.99,64.96,64.99,305200000.0
2009-03-17 03:42:00,64.985,64.99,64.975,64.99,138800000.0
2009-03-17 03:43:00,64.99,64.995,64.98,64.985,148200000.0
2009-03-17 03:44:00,64.985,65.005,64.97,64.97,143400000.0
2009-03-17 03:45:00,64.975,65.005,64.97,64.995,253800000.0
2009-03-17 03:46:00,65.005,65.02,64.985,65.015,211400000.0
2009-03-17 03:47:00,65.005,65.015,64.985,65.015,154200000.0
2009-03-17 03:48:00,65.01,65.015,64.99,65.0,173200000.0
2009-03-17 03:49:00,65.0,65.01,64.985,65.01,117400000.0
2009-03-17 03:50:00,65.005,65.01,64.995,64.995,260000000.0
2009-03-17 03:51:00,64.995,65.01,64.99,65.01,241400000.0
2009-03-17 03:52:00,65.0,65.0,64.975,64.975,202000001.0
2009-03-17 03:53:00,64.98,64.99,64.98,64.985,78600000.0
2009-03-17 03:54:00,64.99,64.99,64.965,64.965,86600000.0
2009-03-17 03:55:00,64.97,64.975,64.955,64.965,284400000.0
2009-03-17 03:56:00,64.97,64.97,64.955,64.955,200800000.0
2009-03-17 03:57:00,64.955,64.96,64.935,64.945,195200000.0
2009-03-17 03:58:00,64.94,64.94,64.93,64.94,138400000.0
2009-03-17 03:59:00,64.945,64.965,64.945,64.955,145200000.0
2009-03-17 04:00:00,64.96,64.97,64.955,64.96,147800000.0
2009-03-17 04:01:00,64.96,64.98,64.955,64.975,265600000.0
2009-03-17 04:02:00,64.98,64.985,64.965,64.98,230000000.0
2009-03-17 04:03:00,64.975,64.98,64.965,64.98,297400000.0
2009-03-17 04:04:00,64.975,64.98,64.965,64.975,130400000.0
2009-03-17 04:05:00,64.975,64.98,64.96,64.965,129200000.0
2009-03-17 04:06:00,64.965,64.975,64.965,64.97,239800000.0
2009-03-17 04:07:00,64.97,64.975,64.965,64.97,207600000.0
2009-03-17 04:08:00,64.975,64.975,64.965,64.965,158600000.0
2009-03-17 04:09:00,64.965,64.99,64.96,64.98,123000000.0
2009-03-17 04:10:00,64.975,64.975,64.965,64.97,128800000.0
2009-03-17 04:11:00,64.96,64.96,64.905,64.905,595000000.0
2009-03-17 04:12:00,64.905,64.95,64.885,64.95,572400000.0
2009-03-17 04:13:00,64.935,64.945,64.92,64.92,170400000.0
2009-03-17 04:14:00,64.93,64.93,64.91,64.91,134200000.0
2009-03-17 04:15:00,64.915,64.95,64.915,64.92,351400000.0
2009-03-17 04:16:00,64.915,64.925,64.915,64.915,173800000.0
2009-03-17 04:17:00,64.915,64.925,64.905,64.915,302600000.0
2009-03-17 04:18:00,64.915,64.915,64.915,64.915,79000000.0
2009-03-17 04:19:00,64.92,64.94,64.92,64.935,409800000.0
2009-03-17 04:20:00,64.935,64.965,64.935,64.94,185000000.0
2009-03-17 04:21:00,64.94,64.945,64.935,64.94,90800000.0
2009-03-17 04:22:00,64.95,64.955,64.945,64.95,136200000.0
2009-03-17 04:23:00,64.94,64.95,64.94,64.945,152600000.0
2009-03-17 04:24:00,64.945,64.945,64.92,64.925,208600000.0
2009-03-17 04:25:00,64.925,64.925,64.905,64.92,165000000.0
2009-03-17 04:26:00,64.92,64.94,64.92,64.935,142600000.0
2009-03-17 04:27:00,64.935,64.935,64.925,64.93,184000000.0
2009-03-17 04:28:00,64.935,64.94,64.925,64.94,229600000.0
2009-03-17 04:29:00,64.945,64.945,64.895,64.895,333200000.0
2009-03-17 04:30:00,64.895,64.915,64.88,64.895,353200000.0
2009-03-17 04:31:00,64.895,64.9,64.87,64.875,500800000.0
2009-03-17 04:32:00,64.875,64.88,64.86,64.88,296000000.0
2009-03-17 04:33:00,64.885,64.895,64.88,64.895,411000000.0
2009-03-17 04:34:00,64.895,64.895,64.88,64.89,140200000.0
2009-03-17 04:35:00,64.885,64.91,64.875,64.9,288800000.0
2009-03-17 04:36:00,64.9,64.91,64.895,64.9,122600000.0
2009-03-17 04:37:00,64.9,64.91,64.9,64.905,102600000.0
2009-03-17 04:38:00,64.905,64.905,64.9,64.9,123600000.0
2009-03-17 04:39:00,64.895,64.9,64.895,64.895,42200000.0
2009-03-17 04:40:00,64.895,64.9,64.89,64.89,120400000.0
2009-03-17 04:41:00,64.895,64.9,64.875,64.88,167200000.0
2009-03-17 04:42:00,64.88,64.885,64.87,64.875,239400000.0
2009-03-17 04:43:00,64.875,64.91,64.875,64.91,206800000.0
2009-03-17 04:44:00,64.915,64.925,64.9,64.9,215800000.0
2009-03-17 04:45:00,64.9,64.91,64.9,64.91,71200000.0
2009-03-17 04:46:00,64.905,64.915,64.9,64.915,105800000.0
2009-03-17 04:47:00,64.92,64.92,64.915,64.915,53000000.0
2009-03-17 04:48:00,64.92,64.92,64.92,64.92,36000000.0
2009-03-17 04:49:00,64.925,64.93,64.92,64.93,151400000.0
2009-03-17 04:50:00,64.935,64.94,64.915,64.925,79200000.0
2009-03-17 04:51:00,64.93,64.935,64.91,64.92,430600000.0
2009-03-17 04:52:00,64.92,64.93,64.91,64.925,125800000.0
2009-03-17 04:53:00,64.92,64.92,64.91,64.92,112400000.0
2009-03-17 04:54:00,64.925,64.925,64.915,64.915,102200000.0
2009-03-17 04:55:00,64.92,64.93,64.92,64.93,42400000.0
2009-03-17 04:56:00,64.935,64.965,64.93,64.965,206400000.0
2009-03-17 04:57:00,64.965,64.985,64.96,64.96,132200000.0
2009-03-17 04:58:00,64.96,64.965,64.945,64.945,143000000.0
2009-03-17 04:59:00,64.955,64.96,64.935,64.94,188600000.0
2009-03-17 05:00:00,64.94,64.945,64.935,64.945,168400000.0
2009-03-17 05:01:00,64.915,64.93,64.91,64.91,279000000.0
2009-03-17 05:02:00,64.915,64.92,64.91,64.915,166000000.0
2009-03-17 05:03:00,64.915,64.915,64.91,64.915,79800000.0
2009-03-17 05:04:00,64.92,64.92,64.89,64.905,269800000.0
2009-03-17 05:05:00,64.9,64.9,64.88,64.88,120400000.0
2009-03-17 05:06:00,64.885,64.895,64.875,64.875,183800000.0
2009-03-17 05:07:00,64.88,64.89,64.87,64.885,360200000.0
2009-03-17 05:08:00,64.88,64.89,64.875,64.89,247000000.0
2009-03-17 05:09:00,64.895,64.895,64.88,64.885,102000000.0
2009-03-17 05:10:00,64.885,64.885,64.86,64.865,252000000.0
2009-03-17 05:11:00,64.865,64.87,64.86,64.87,134800000.0
2009-03-17 05:12:00,64.87,64.88,64.865,64.865,127400000.0
2009-03-17 05:13:00,64.865,64.885,64.865,64.87,101200000.0
2009-03-17 05:14:00,64.87,64.88,64.865,64.875,163400000.0
2009-03-17 05:15:00,64.875,64.905,64.87,64.895,147200000.0
2009-03-17 05:16:00,64.905,64.935,64.9,64.905,124600000.0
2009-03-17 05:17:00,64.905,64.915,64.885,64.9,169200000.0
2009-03-17 05:18:00,64.905,64.915,64.895,64.905,112400000.0
2009-03-17 05:19:00,64.905,64.915,64.905,64.91,92800000.0
2009-03-17 05:20:00,64.915,64.915,64.895,64.905,128800000.0
2009-03-17 05:21:00,64.905,64.915,64.905,64.905,94400000.0
2009-03-17 05:22:00,64.905,64.905,64.895,64.905,76000000.0
2009-03-17 05:23:00,64.895,64.905,64.89,64.89,108400000.0
2009-03-17 05:24:00,64.895,64.92,64.895,64.92,118400000.0
2009-03-17 05:25:00,64.925,64.925,64.91,64.91,42400000.0
2009-03-17 05:26:00,64.91,64.93,64.91,64.93,121600000.0
2009-03-17 05:27:00,64.925,64.93,64.92,64.925,75200000.0
2009-03-17 05:28:00,64.876,64.895,64.876,64.888,176600000.0
2009-03-17 05:29:00,64.92,64.93,64.92,64.92,86200000.0
2009-03-17 05:30:00,64.925,64.925,64.905,64.905,99200000.0
2009-03-17 05:31:00,64.9,64.905,64.88,64.905,119000000.0
2009-03-17 05:32:00,64.91,64.92,64.905,64.915,67400000.0
2009-03-17 05:33:00,64.915,64.935,64.915,64.925,135800000.0
2009-03-17 05:34:00,64.925,64.925,64.92,64.92,59600000.0
2009-03-17 05:35:00,64.92,64.92,64.9,64.9,126800000.0
2009-03-17 05:36:00,64.9,64.91,64.895,64.9,159600000.0
2009-03-17 05:37:00,64.9,64.905,64.885,64.895,222000000.0
2009-03-17 05:38:00,64.895,64.91,64.89,64.905,138400000.0
2009-03-17 05:39:00,64.905,64.905,64.895,64.9,204200000.0
2009-03-17 05:40:00,64.895,64.915,64.895,64.905,185600000.0
2009-03-17 05:41:00,64.905,64.915,64.9,64.905,131200001.0
2009-03-17 05:42:00,64.91,64.91,64.89,64.895,184800000.0
2009-03-17 05:43:00,64.9,64.91,64.9,64.91,64400000.0
2009-03-17 05:44:00,64.91,64.91,64.87,64.87,154600000.0
2009-03-17 05:45:00,64.875,64.9,64.875,64.88,327200000.0
2009-03-17 05:46:00,64.875,64.89,64.875,64.88,137600000.0
2009-03-17 05:47:00,64.875,64.88,64.855,64.865,175000000.0
2009-03-17 05:48:00,64.855,64.87,64.845,64.855,218000000.0
2009-03-17 05:49:00,64.855,64.865,64.85,64.85,190600000.0
2009-03-17 05:50:00,64.85,64.865,64.85,64.865,84000000.0
2009-03-17 05:51:00,64.865,64.885,64.86,64.875,114400000.0
2009-03-17 05:52:00,64.885,64.96,64.88,64.91,314000000.0
2009-03-17 05:53:00,64.91,64.92,64.895,64.91,246000000.0
2009-03-17 05:54:00,64.91,64.915,64.885,64.9,242000001.0
2009-03-17 05:55:00,64.9,64.935,64.89,64.935,241400000.0
2009-03-17 05:56:00,64.93,64.955,64.925,64.925,219600000.0
2009-03-17 05:57:00,64.925,64.945,64.925,64.935,112000000.0
2009-03-17 05:58:00,64.935,64.955,64.935,64.935,149600000.0
2009-03-17 05:59:00,64.935,64.98,64.935,64.98,162000000.0
2009-03-17 06:00:00,64.98,64.98,64.945,64.955,76100000.0
2009-03-17 06:01:00,64.935,64.94,64.92,64.94,239400000.0
2009-03-17 06:02:00,64.94,64.94,64.94,64.94,12000000.0
2009-03-17 06:03:00,64.945,64.945,64.93,64.93,144200000.0
2009-03-17 06:04:00,64.93,64.935,64.93,64.93,82800000.0
2009-03-17 06:05:00,64.94,64.94,64.915,64.925,132200000.0
2009-03-17 06:06:00,64.92,64.93,64.92,64.925,137400000.0
2009-03-17 06:07:00,64.92,64.935,64.92,64.93,157200000.0
2009-03-17 06:08:00,64.93,64.94,64.92,64.93,97800000.0
2009-03-17 06:09:00,64.93,64.93,64.92,64.92,79600000.0
2009-03-17 06:10:00,64.92,64.94,64.92,64.94,76000000.0
2009-03-17 06:11:00,64.94,64.94,64.935,64.935,44000000.0
2009-03-17 06:12:00,64.935,64.945,64.92,64.92,91400000.0
2009-03-17 06:13:00,64.925,64.94,64.925,64.935,164600000.0
2009-03-17 06:14:00,64.935,64.94,64.92,64.935,287200000.0
2009-03-17 06:15:00,64.94,64.975,64.935,64.965,292800000.0
2009-03-17 06:16:00,64.96,64.98,64.96,64.965,247200000.0
2009-03-17 06:17:00,64.965,64.975,64.94,64.94,191600000.0
2009-03-17 06:18:00,64.94,64.955,64.935,64.945,126200000.0
2009-03-17 06:19:00,64.945,64.955,64.945,64.955,99600000.0
2009-03-17 06:20:00,64.95,64.96,64.95,64.955,244800000.0
2009-03-17 06:21:00,64.955,64.965,64.95,64.965,112000000.0
2009-03-17 06:22:00,64.96,64.975,64.96,64.975,157200000.0
2009-03-17 06:23:00,64.97,64.97,64.955,64.96,61800000.0
2009-03-17 06:24:00,64.96,64.96,64.95,64.96,72800000.0
2009-03-17 06:25:00,64.96,64.965,64.95,64.95,41400000.0
2009-03-17 06:26:00,64.955,64.96,64.945,64.945,73000000.0
2009-03-17 06:27:00,64.95,64.955,64.94,64.945,164800000.0
2009-03-17 06:28:00,64.945,64.95,64.935,64.935,50600000.0
2009-03-17 06:29:00,64.935,64.94,64.925,64.935,42200000.0
2009-03-17 06:30:00,64.935,64.935,64.925,64.93,188600000.0
2009-03-17 06:31:00,64.93,64.94,64.93,64.935,115800000.0
2009-03-17 06:32:00,64.935,64.945,64.935,64.945,105200000.0
2009-03-17 06:33:00,64.945,64.945,64.93,64.93,200600000.0
2009-03-17 06:34:00,64.93,64.96,64.93,64.945,231000000.0
2009-03-17 06:35:00,64.945,64.96,64.945,64.95,175600000.0
2009-03-17 06:36:00,64.95,64.96,64.95,64.955,128200000.0
2009-03-17 06:37:00,64.955,64.975,64.955,64.975,227400000.0
2009-03-17 06:38:00,64.97,64.975,64.935,64.945,323800000.0
2009-03-17 06:39:00,64.94,64.96,64.935,64.945,362000001.0
2009-03-17 06:40:00,64.945,64.955,64.91,64.925,413200000.0
2009-03-17 06:41:00,64.945,64.96,64.935,64.945,364000000.0
2009-03-17 06:42:00,64.945,64.95,64.94,64.95,57600000.0
2009-03-17 06:43:00,64.94,64.95,64.935,64.945,107400000.0
2009-03-17 06:44:00,64.96,64.97,64.95,64.955,112200000.0
2009-03-17 06:45:00,64.95,64.96,64.945,64.95,214000000.0
2009-03-17 06:46:00,64.95,64.96,64.94,64.96,289000000.0
2009-03-17 06:47:00,64.96,64.96,64.94,64.94,47200000.0
2009-03-17 06:48:00,64.945,64.98,64.945,64.98,169000000.0
2009-03-17 06:49:00,64.98,65.0,64.98,64.985,298600000.0
2009-03-17 06:50:00,64.99,65.005,64.98,65.0,185600000.0
2009-03-17 06:51:00,65.005,65.01,65.0,65.005,231600000.0
2009-03-17 06:52:00,65.005,65.02,65.005,65.005,155800000.0
2009-03-17 06:53:00,65.005,65.01,64.995,65.0,145800000.0
2009-03-17 06:54:00,65.0,65.02,65.0,65.015,137200000.0
2009-03-17 06:55:00,65.01,65.02,64.995,65.01,416800000.0
2009-03-17 06:56:00,65.015,65.02,65.0,65.005,147000000.0
2009-03-17 06:57:00,65.0,65.0,64.98,65.0,234200000.0
2009-03-17 06:58:00,65.005,65.03,65.0,65.01,161000000.0
2009-03-17 06:59:00,65.01,65.02,65.0,65.01,157200000.0
2009-03-17 07:00:00,65.01,65.01,64.97,64.985,409200000.0
2009-03-17 07:01:00,64.985,64.985,64.975,64.98,208200000.0
2009-03-17 07:02:00,64.98,64.98,64.975,64.98,50800000.0
2009-03-17 07:03:00,64.975,64.98,64.97,64.98,126600000.0
2009-03-17 07:04:00,64.98,64.985,64.975,64.98,84000000.0
2009-03-17 07:05:00,64.975,64.98,64.975,64.98,81000002.0
2009-03-17 07:06:00,64.99,65.0,64.985,64.985,230800000.0
2009-03-17 07:07:00,64.99,64.995,64.975,64.975,248000000.0
2009-03-17 07:08:00,64.975,64.99,64.975,64.98,206800001.0
2009-03-17 07:09:00,64.975,64.985,64.975,64.985,120200000.0
2009-03-17 07:10:00,64.98,64.98,64.975,64.98,93600000.0
2009-03-17 07:11:00,64.975,64.98,64.975,64.98,36600000.0
2009-03-17 07:12:00,64.98,64.98,64.975,64.975,178000000.0
2009-03-17 07:13:00,64.975,64.99,64.975,64.985,349800000.0
2009-03-17 07:14:00,64.99,65.02,64.985,65.02,245800000.0
2009-03-17 07:15:00,65.01,65.09,65.005,65.085,358000000.0
2009-03-17 07:16:00,65.08,65.085,65.03,65.05,180600000.0
2009-03-17 07:17:00,65.05,65.065,65.045,65.045,106600000.0
2009-03-17 07:18:00,65.045,65.065,65.025,65.05,363800000.0
2009-03-17 07:19:00,65.045,65.05,65.035,65.045,258400000.0
2009-03-17 07:20:00,65.055,65.07,65.055,65.065,154000000.0
2009-03-17 07:21:00,65.07,65.08,65.06,65.07,271800000.0
2009-03-17 07:22:00,65.07,65.085,65.06,65.07,326400000.0
2009-03-17 07:23:00,65.07,65.13,65.07,65.105,279800000.0
2009-03-17 07:24:00,65.1,65.11,65.075,65.08,236600000.0
2009-03-17 07:25:00,65.085,65.085,65.06,65.07,343200000.0
2009-03-17 07:26:00,65.075,65.095,65.07,65.07,243200000.0
2009-03-17 07:27:00,65.075,65.08,65.065,65.07,123000000.0
2009-03-17 07:28:00,65.07,65.08,65.065,65.075,166200000.0
2009-03-17 07:29:00,65.085,65.115,65.075,65.11,194800000.0
2009-03-17 07:30:00,65.11,65.145,65.11,65.135,183000000.0
2009-03-17 07:31:00,65.13,65.15,65.125,65.125,179600000.0
2009-03-17 07:32:00,65.125,65.125,65.07,65.075,228400000.0
2009-03-17 07:33:00,65.08,65.11,65.07,65.1,224800000.0
2009-03-17 07:34:00,65.1,65.13,65.095,65.11,182800000.0
2009-03-17 07:35:00,65.11,65.115,65.04,65.065,294000000.0
2009-03-17 07:36:00,65.065,65.065,65.03,65.04,313800000.0
2009-03-17 07:37:00,65.04,65.05,65.04,65.05,60000000.0
2009-03-17 07:38:00,65.055,65.075,65.01,65.01,167600000.0
2009-03-17 07:39:00,65.01,65.015,64.95,64.955,264600000.0
2009-03-17 07:40:00,64.955,64.965,64.865,64.9,590000000.0
2009-03-17 07:41:00,64.905,64.99,64.9,64.985,459400000.0
2009-03-17 07:42:00,64.98,65.01,64.945,65.01,294000000.0
2009-03-17 07:43:00,65.005,65.005,64.945,64.97,189600001.0
2009-03-17 07:44:00,64.965,65.025,64.965,65.025,500600000.0
2009-03-17 07:45:00,65.03,65.03,64.99,65.02,294200000.0
2009-03-17 07:46:00,65.035,65.06,65.025,65.03,343000000.0
2009-03-17 07:47:00,65.03,65.065,65.03,65.05,309000000.0
2009-03-17 07:48:00,65.05,65.07,65.04,65.06,217600000.0
2009-03-17 07:49:00,65.055,65.06,65.035,65.055,456200000.0
2009-03-17 07:50:00,65.06,65.065,65.035,65.035,103400000.0
2009-03-17 07:51:00,65.03,65.035,64.98,64.98,359200000.0
2009-03-17 07:52:00,64.98,64.99,64.96,64.975,234000000.0
2009-03-17 07:53:00,64.975,64.98,64.965,64.98,185400000.0
2009-03-17 07:54:00,64.985,65.0,64.975,64.975,170400000.0
2009-03-17 07:55:00,64.98,64.99,64.945,64.95,165800000.0
2009-03-17 07:56:00,64.95,64.955,64.945,64.95,207200000.0
2009-03-17 07:57:00,64.95,64.95,64.915,64.93,145000000.0
2009-03-17 07:58:00,64.93,64.935,64.91,64.93,202600000.0
2009-03-17 07:59:00,64.94,64.98,64.915,64.93,402600000.0
2009-03-17 08:00:00,64.93,65.01,64.915,65.01,365600000.0
2009-03-17 08:01:00,64.985,65.045,64.98,65.045,528600000.0
2009-03-17 08:02:00,65.045,65.135,65.045,65.095,745600000.0
2009-03-17 08:03:00,65.1,65.16,65.1,65.135,577400000.0
2009-03-17 08:04:00,65.135,65.14,65.08,65.1,400600000.0
2009-03-17 08:05:00,65.1,65.13,65.1,65.13,535000000.0
2009-03-17 08:06:00,65.125,65.135,65.095,65.1,468600000.0
2009-03-17 08:07:00,65.1,65.14,65.09,65.1,562400000.0
2009-03-17 08:08:00,65.1,65.1,65.02,65.03,526600000.0
2009-03-17 08:09:00,65.03,65.07,65.025,65.07,251200000.0
2009-03-17 08:10:00,65.075,65.13,65.065,65.12,441000000.0
2009-03-17 08:11:00,65.12,65.16,65.12,65.145,313000000.0
2009-03-17 08:12:00,65.15,65.15,65.125,65.135,319000000.0
2009-03-17 08:13:00,65.135,65.14,65.095,65.115,295200000.0
2009-03-17 08:14:00,65.115,65.13,65.105,65.13,372200000.0
2009-03-17 08:15:00,65.125,65.16,65.115,65.16,232600000.0
2009-03-17 08:16:00,65.155,65.255,65.145,65.215,551000000.0
2009-03-17 08:17:00,65.215,65.275,65.21,65.245,401700000.0
2009-03-17 08:18:00,65.245,65.25,65.115,65.125,429200000.0
2009-03-17 08:19:00,65.12,65.195,65.12,65.19,493000000.0
2009-03-17 08:20:00,65.19,65.225,65.185,65.21,173000000.0
2009-03-17 08:21:00,65.215,65.24,65.18,65.19,299400000.0
2009-03-17 08:22:00,65.19,65.265,65.185,65.26,452600000.0
2009-03-17 08:23:00,65.26,65.27,65.22,65.24,379800000.0
2009-03-17 08:24:00,65.24,65.245,65.22,65.225,240800000.0
2009-03-17 08:25:00,65.23,65.23,65.165,65.18,220800000.0
2009-03-17 08:26:00,65.18,65.205,65.18,65.205,141800000.0
2009-03-17 08:27:00,65.205,65.24,65.19,65.235,251800000.0
2009-03-17 08:28:00,65.235,65.275,65.235,65.235,256000000.0
2009-03-17 08:29:00,65.235,65.24,65.2,65.2,116600000.0
2009-03-17 08:30:00,65.205,65.205,65.19,65.19,175800000.0
2009-03-17 08:31:00,65.19,65.19,65.16,65.17,291800000.0
2009-03-17 08:32:00,65.17,65.175,65.155,65.16,379000000.0
2009-03-17 08:33:00,65.16,65.18,65.16,65.175,178800000.0
2009-03-17 08:34:00,65.18,65.18,65.14,65.15,97000000.0
2009-03-17 08:35:00,65.16,65.16,65.115,65.115,312800000.0
2009-03-17 08:36:00,65.12,65.13,65.105,65.115,264600000.0
2009-03-17 08:37:00,65.115,65.115,65.095,65.1,400800000.0
2009-03-17 08:38:00,65.11,65.125,65.105,65.11,230400000.0
2009-03-17 08:39:00,65.11,65.12,65.095,65.105,150000000.0
2009-03-17 08:40:00,65.105,65.125,65.095,65.105,179400000.0
2009-03-17 08:41:00,65.105,65.115,65.1,65.105,200600000.0
2009-03-17 08:42:00,65.105,65.12,65.09,65.1,239400000.0
2009-03-17 08:43:00,65.1,65.11,65.08,65.08,139000000.0
2009-03-17 08:44:00,65.08,65.105,65.08,65.1,235800000.0
2009-03-17 08:45:00,65.105,65.125,65.1,65.105,286800000.0
2009-03-17 08:46:00,65.115,65.12,65.11,65.115,135200000.0
2009-03-17 08:47:00,65.12,65.13,65.115,65.125,120400000.0
2009-03-17 08:48:00,65.125,65.135,65.12,65.125,186000000.0
2009-03-17 08:49:00,65.125,65.135,65.095,65.105,300400000.0
2009-03-17 08:50:00,65.105,65.105,65.055,65.065,412400000.0
2009-03-17 08:51:00,65.07,65.09,65.055,65.085,400000000.0
2009-03-17 08:52:00,65.09,65.095,65.06,65.065,239000000.0
2009-03-17 08:53:00,65.06,65.07,65.055,65.055,196600000.0
2009-03-17 08:54:00,65.075,65.105,65.07,65.1,314600000.0
2009-03-17 08:55:00,65.105,65.115,65.095,65.1,63400000.0
2009-03-17 08:56:00,65.1,65.11,65.08,65.085,126000000.0
2009-03-17 08:57:00,65.075,65.095,65.06,65.085,164400000.0
2009-03-17 08:58:00,65.095,65.135,65.095,65.105,195200000.0
2009-03-17 08:59:00,65.105,65.11,65.095,65.1,95400000.0
2009-03-17 09:00:00,65.1,65.17,65.095,65.155,459200000.0
2009-03-17 09:01:00,65.155,65.215,65.145,65.195,367200000.0
2009-03-17 09:02:00,65.19,65.195,65.15,65.155,323800000.0
2009-03-17 09:03:00,65.16,65.16,65.135,65.14,245800000.0
2009-03-17 09:04:00,65.135,65.14,65.115,65.125,372800000.0
2009-03-17 09:05:00,65.125,65.145,65.125,65.135,301800000.0
2009-03-17 09:06:00,65.14,65.145,65.12,65.125,220400000.0
2009-03-17 09:07:00,65.125,65.15,65.12,65.145,131800000.0
2009-03-17 09:08:00,65.145,65.16,65.125,65.155,178600000.0
2009-03-17 09:09:00,65.15,65.22,65.145,65.215,218600000.0
2009-03-17 09:10:00,65.215,65.235,65.205,65.22,241400000.0
2009-03-17 09:11:00,65.22,65.245,65.205,65.225,254600000.0
2009-03-17 09:12:00,65.22,65.225,65.15,65.17,199000000.0
2009-03-17 09:13:00,65.165,65.175,65.135,65.15,288000000.0
2009-03-17 09:14:00,65.145,65.15,65.11,65.14,237600000.0
2009-03-17 09:15:00,65.14,65.14,65.09,65.105,223000000.0
2009-03-17 09:16:00,65.105,65.115,65.105,65.11,328400000.0
2009-03-17 09:17:00,65.11,65.125,65.105,65.12,223400000.0
2009-03-17 09:18:00,65.115,65.13,65.115,65.125,96800000.0
2009-03-17 09:19:00,65.125,65.145,65.115,65.125,183000000.0
2009-03-17 09:20:00,65.12,65.125,65.07,65.105,335800000.0
2009-03-17 09:21:00,65.11,65.115,65.085,65.1,230000000.0
2009-03-17 09:22:00,65.105,65.11,65.09,65.1,425200000.0
2009-03-17 09:23:00,65.1,65.115,65.06,65.105,569400000.0
2009-03-17 09:24:00,65.105,65.115,65.095,65.115,313400000.0
2009-03-17 09:25:00,65.115,65.155,65.115,65.14,529400000.0
2009-03-17 09:26:00,65.14,65.145,65.095,65.125,683800000.0
2009-03-17 09:27:00,65.125,65.175,65.125,65.14,519200000.0
2009-03-17 09:28:00,65.14,65.17,65.135,65.16,296600000.0
2009-03-17 09:29:00,65.16,65.165,65.16,65.16,48000000.0
2009-03-17 09:30:00,65.16,65.17,65.15,65.165,400400000.0
2009-03-17 09:31:00,65.155,65.215,65.15,65.195,186400000.0
2009-03-17 09:32:00,65.195,65.23,65.175,65.2,389100000.0
2009-03-17 09:33:00,65.2,65.22,65.195,65.22,491400000.0
2009-03-17 09:34:00,65.225,65.24,65.185,65.185,414400000.0
2009-03-17 09:35:00,65.185,65.21,65.175,65.21,308400000.0
2009-03-17 09:36:00,65.205,65.21,65.185,65.195,400200000.0
2009-03-17 09:37:00,65.195,65.2,65.19,65.195,213400000.0
2009-03-17 09:38:00,65.2,65.2,65.185,65.185,114600000.0
2009-03-17 09:39:00,65.195,65.195,65.16,65.16,266800000.0
2009-03-17 09:40:00,65.16,65.195,65.145,65.195,279800000.0
2009-03-17 09:41:00,65.2,65.21,65.185,65.19,92000000.0
2009-03-17 09:42:00,65.19,65.215,65.185,65.19,137400000.0
2009-03-17 09:43:00,65.205,65.205,65.185,65.2,116600000.0
2009-03-17 09:44:00,65.2,65.2,65.125,65.145,381400000.0
2009-03-17 09:45:00,65.145,65.145,65.105,65.135,429400000.0
2009-03-17 09:46:00,65.135,65.16,65.115,65.13,576200000.0
2009-03-17 09:47:00,65.135,65.17,65.135,65.16,426800000.0
2009-03-17 09:48:00,65.16,65.205,65.155,65.18,450000000.0
2009-03-17 09:49:00,65.17,65.185,65.155,65.185,407400001.0
2009-03-17 09:50:00,65.19,65.19,65.175,65.185,143400000.0
2009-03-17 09:51:00,65.18,65.18,65.16,65.165,421400000.0
2009-03-17 09:52:00,65.165,65.18,65.155,65.18,321200000.0
2009-03-17 09:53:00,65.17,65.195,65.165,65.185,359800000.0
2009-03-17 09:54:00,65.175,65.175,65.13,65.135,397200000.0
2009-03-17 09:55:00,65.135,65.14,65.07,65.08,597200000.0
2009-03-17 09:56:00,65.08,65.085,65.065,65.07,397400000.0
2009-03-17 09:57:00,65.07,65.09,65.065,65.09,160400000.0
2009-03-17 09:58:00,65.09,65.115,65.085,65.1,174000000.0
2009-03-17 09:59:00,65.1,65.115,65.09,65.09,360400001.0
2009-03-17 10:00:00,65.09,65.145,65.09,65.1,403800000.0
2009-03-17 10:01:00,65.09,65.1,65.02,65.03,524600000.0
2009-03-17 10:02:00,65.04,65.05,64.985,64.99,610600000.0
2009-03-17 10:03:00,64.995,65.01,64.97,64.985,595000000.0
2009-03-17 10:04:00,64.985,65.015,64.94,64.95,536600000.0
2009-03-17 10:05:00,64.95,64.98,64.94,64.965,653200001.0
2009-03-17 10:06:00,64.965,65.01,64.965,65.0,367000000.0
2009-03-17 10:07:00,65.0,65.0,64.93,64.93,415800000.0
2009-03-17 10:08:00,64.935,64.965,64.93,64.935,576800000.0
2009-03-17 10:09:00,64.94,64.96,64.94,64.96,414400000.0
2009-03-17 10:10:00,64.96,64.98,64.95,64.965,557600000.0
2009-03-17 10:11:00,64.965,64.97,64.95,64.96,483400001.0
2009-03-17 10:12:00,64.955,64.975,64.94,64.965,864000000.0
2009-03-17 10:13:00,64.97,64.98,64.92,64.94,575000000.0
2009-03-17 10:14:00,64.94,64.95,64.925,64.94,460400000.0
2009-03-17 10:15:00,64.94,64.995,64.93,64.985,627200000.0
2009-03-17 10:16:00,64.985,65.015,64.96,64.97,614400000.0
2009-03-17 10:17:00,64.97,65.02,64.965,64.99,603000000.0
2009-03-17 10:18:00,65.005,65.01,64.965,64.98,393400000.0
2009-03-17 10:19:00,64.98,64.99,64.95,64.97,374200000.0
2009-03-17 10:20:00,64.97,64.985,64.955,64.985,376800000.0
2009-03-17 10:21:00,64.99,65.015,64.985,65.0,314000000.0
2009-03-17 10:22:00,65.0,65.005,64.99,64.995,291400000.0
2009-03-17 10:23:00,64.995,65.0,64.975,65.0,212400000.0
2009-03-17 10:24:00,64.99,65.0,64.985,64.985,178400000.0
2009-03-17 10:25:00,64.985,65.005,64.985,65.005,101000000.0
2009-03-17 10:26:00,65.005,65.015,64.965,64.975,603000000.0
2009-03-17 10:27:00,64.97,64.975,64.97,64.97,171800000.0
2009-03-17 10:28:00,64.965,64.97,64.955,64.97,99800000.0
2009-03-17 10:29:00,64.97,64.97,64.95,64.95,109800000.0
2009-03-17 10:30:00,64.95,64.95,64.89,64.91,695600001.0
2009-03-17 10:31:00,64.915,64.93,64.905,64.93,488600000.0
2009-03-17 10:32:00,64.93,64.945,64.92,64.93,458000000.0
2009-03-17 10:33:00,64.93,64.955,64.925,64.945,555600001.0
2009-03-17 10:34:00,64.94,64.975,64.93,64.955,477000000.0
2009-03-17 10:35:00,64.955,64.96,64.94,64.945,512000000.0
2009-03-17 10:36:00,64.975,64.975,64.94,64.94,234800000.0
2009-03-17 10:37:00,64.935,64.96,64.935,64.94,393000000.0
2009-03-17 10:38:00,64.945,64.945,64.935,64.935,218200001.0
2009-03-17 10:39:00,64.935,64.955,64.925,64.935,343400001.0
2009-03-17 10:40:00,64.93,64.935,64.91,64.925,426600000.0
2009-03-17 10:41:00,64.925,64.93,64.9,64.9,489600000.0
2009-03-17 10:42:00,64.9,64.9,64.875,64.885,382200000.0
2009-03-17 10:43:00,64.885,64.905,64.875,64.9,537400000.0
2009-03-17 10:44:00,64.9,64.905,64.855,64.86,199171000.0
2009-03-17 10:45:00,64.85,64.865,64.82,64.83,561599999.0
2009-03-17 10:46:00,64.835,64.85,64.81,64.815,803000000.0
2009-03-17 10:47:00,64.815,64.84,64.8,64.835,569000000.0
2009-03-17 10:48:00,64.835,64.855,64.825,64.835,608000000.0
2009-03-17 10:49:00,64.83,64.83,64.795,64.81,426800000.0
2009-03-17 10:50:00,64.81,64.825,64.785,64.795,343000000.0
2009-03-17 10:51:00,64.795,64.82,64.785,64.785,492200001.0
2009-03-17 10:52:00,64.785,64.795,64.735,64.735,503400000.0
2009-03-17 10:53:00,64.735,64.74,64.7,64.72,672600000.0
2009-03-17 10:54:00,64.72,64.755,64.685,64.75,538000000.0
2009-03-17 10:55:00,64.75,64.765,64.715,64.76,678600000.0
2009-03-17 10:56:00,64.755,64.77,64.74,64.74,301800000.0
2009-03-17 10:57:00,64.74,64.77,64.735,64.77,667600000.0
2009-03-17 10:58:00,64.77,64.79,64.76,64.78,452400000.0
2009-03-17 10:59:00,64.78,64.825,64.775,64.785,589000000.0
2009-03-17 11:00:00,64.785,64.785,64.745,64.765,726400000.0
2009-03-17 11:01:00,64.765,64.86,64.765,64.855,668400000.0
2009-03-17 11:02:00,64.86,64.885,64.85,64.875,465800000.0
2009-03-17 11:03:00,64.875,64.875,64.815,64.82,405000000.0
2009-03-17 11:04:00,64.82,64.845,64.82,64.835,202600000.0
2009-03-17 11:05:00,64.835,64.84,64.825,64.83,163400000.0
2009-03-17 11:06:00,64.83,64.845,64.825,64.84,365200000.0
2009-03-17 11:07:00,64.84,64.855,64.815,64.845,456400000.0
2009-03-17 11:08:00,64.845,64.885,64.84,64.855,772600000.0
2009-03-17 11:09:00,64.855,64.885,64.85,64.87,520000000.0
2009-03-17 11:10:00,64.87,64.9,64.865,64.88,383400000.0
2009-03-17 11:11:00,64.885,64.925,64.885,64.915,648400000.0
2009-03-17 11:12:00,64.915,64.94,64.91,64.93,520600000.0
2009-03-17 11:13:00,64.93,64.95,64.93,64.945,652000000.0
2009-03-17 11:14:00,64.95,64.96,64.93,64.93,444200000.0
2009-03-17 11:15:00,64.93,64.945,64.93,64.935,320400000.0
2009-03-17 11:16:00,64.94,64.94,64.92,64.93,182200000.0
2009-03-17 11:17:00,64.93,64.93,64.91,64.91,358200000.0
2009-03-17 11:18:00,64.91,64.92,64.895,64.895,305400000.0
2009-03-17 11:19:00,64.895,64.9,64.87,64.885,410600000.0
2009-03-17 11:20:00,64.88,64.895,64.855,64.855,437000000.0
2009-03-17 11:21:00,64.86,64.865,64.85,64.85,276400000.0
2009-03-17 11:22:00,64.85,64.85,64.815,64.845,521800000.0
2009-03-17 11:23:00,64.845,64.86,64.82,64.82,483400000.0
2009-03-17 11:24:00,64.83,64.83,64.805,64.815,481800000.0
2009-03-17 11:25:00,64.815,64.83,64.815,64.83,236800000.0
2009-03-17 11:26:00,64.84,64.84,64.82,64.825,286600000.0
2009-03-17 11:27:00,64.825,64.825,64.805,64.815,167800000.0
2009-03-17 11:28:00,64.815,64.835,64.805,64.825,320000000.0
2009-03-17 11:29:00,64.83,64.835,64.815,64.825,103800000.0
2009-03-17 11:30:00,64.825,64.825,64.815,64.825,136800000.0
2009-03-17 11:31:00,64.825,64.83,64.815,64.83,170200000.0
2009-03-17 11:32:00,64.83,64.835,64.83,64.835,74600000.0
2009-03-17 11:33:00,64.85,64.885,64.85,64.87,142400000.0
2009-03-17 11:34:00,64.87,64.89,64.865,64.875,407200000.0
2009-03-17 11:35:00,64.875,64.895,64.875,64.885,343400000.0
2009-03-17 11:36:00,64.885,64.905,64.875,64.9,261600000.0
2009-03-17 11:37:00,64.9,64.905,64.89,64.89,330400000.0
2009-03-17 11:38:00,64.895,64.91,64.885,64.89,568200000.0
2009-03-17 11:39:00,64.89,64.915,64.89,64.895,485200000.0
2009-03-17 11:40:00,64.895,64.91,64.895,64.895,393800000.0
2009-03-17 11:41:00,64.895,64.9,64.87,64.87,193268000.0
2009-03-17 11:42:00,64.845,64.845,64.795,64.82,500101000.0
2009-03-17 11:43:00,64.825,64.825,64.805,64.815,74200000.0
2009-03-17 11:44:00,64.815,64.815,64.8,64.8,107600000.0
2009-03-17 11:45:00,64.805,64.805,64.78,64.79,279800000.0
2009-03-17 11:46:00,64.79,64.795,64.745,64.77,191000000.0
2009-03-17 11:47:00,64.775,64.83,64.775,64.825,273000000.0
2009-03-17 11:48:00,64.825,64.83,64.81,64.81,50800000.0
2009-03-17 11:49:00,64.815,64.82,64.795,64.815,63667000.0
2009-03-17 11:50:00,64.815,64.84,64.8,64.83,115867000.0
2009-03-17 11:51:00,64.825,64.83,64.81,64.815,52800000.0
2009-03-17 11:52:00,64.81,64.815,64.81,64.81,62000000.0
2009-03-17 11:53:00,64.81,64.83,64.8,64.81,217200000.0
2009-03-17 11:54:00,64.815,64.85,64.805,64.835,326400000.0
2009-03-17 11:55:00,64.84,64.875,64.835,64.86,475800000.0
2009-03-17 11:56:00,64.865,64.885,64.85,64.87,320400000.0
2009-03-17 11:57:00,64.87,64.885,64.845,64.885,614000000.0
2009-03-17 11:58:00,64.885,64.925,64.88,64.925,873200000.0
2009-03-17 11:59:00,64.92,64.935,64.91,64.91,637400000.0
2009-03-17 12:00:00,64.905,65.005,64.905,64.985,604000000.0
2009-03-17 12:01:00,64.985,65.035,64.98,65.01,518400000.0
2009-03-17 12:02:00,65.005,65.02,65.0,65.0,427000000.0
2009-03-17 12:03:00,65.005,65.025,65.0,65.005,629200000.0
2009-03-17 12:04:00,65.005,65.015,64.87,64.915,695401000.0
2009-03-17 12:05:00,64.92,64.94,64.915,64.935,602200000.0
2009-03-17 12:06:00,64.935,64.96,64.935,64.955,598800000.0
2009-03-17 12:07:00,64.96,64.98,64.955,64.975,133400000.0
2009-03-17 12:08:00,64.98,64.995,64.975,64.995,299200000.0
2009-03-17 12:09:00,64.995,65.05,64.995,65.045,505000000.0
2009-03-17 12:10:00,65.045,65.06,65.04,65.04,495000000.0
2009-03-17 12:11:00,65.04,65.05,65.03,65.04,407400000.0
2009-03-17 12:12:00,65.04,65.09,65.03,65.09,581200000.0
2009-03-17 12:13:00,65.09,65.095,65.035,65.05,468400000.0
2009-03-17 12:14:00,65.05,65.075,65.05,65.07,640400000.0
2009-03-17 12:15:00,65.06,65.09,65.06,65.075,508400000.0
2009-03-17 12:16:00,65.075,65.095,65.075,65.08,395200000.0
2009-03-17 12:17:00,65.08,65.08,65.065,65.08,576000000.0
2009-03-17 12:18:00,65.08,65.085,65.06,65.06,427200000.0
2009-03-17 12:19:00,65.065,65.07,65.055,65.07,348400000.0
2009-03-17 12:20:00,65.07,65.095,65.06,65.06,536600000.0
2009-03-17 12:21:00,65.06,65.08,65.055,65.055,389000000.0
2009-03-17 12:22:00,65.055,65.065,65.045,65.06,266000000.0
2009-03-17 12:23:00,65.065,65.07,65.025,65.05,471000000.0
2009-03-17 12:24:00,65.05,65.055,65.02,65.035,404400000.0
2009-03-17 12:25:00,65.03,65.045,65.02,65.025,385800000.0
2009-03-17 12:26:00,65.025,65.03,65.0,65.005,425400000.0
2009-03-17 12:27:00,65.005,65.01,64.97,64.975,502800000.0
2009-03-17 12:28:00,64.98,65.0,64.975,65.0,460400000.0
2009-03-17 12:29:00,65.005,65.005,64.975,64.99,388200000.0
2009-03-17 12:30:00,65.0,65.02,64.995,65.02,387400000.0
2009-03-17 12:31:00,65.025,65.045,65.01,65.03,384800000.0
2009-03-17 12:32:00,65.025,65.045,65.02,65.045,222200000.0
2009-03-17 12:33:00,65.055,65.055,65.025,65.025,178400000.0
2009-03-17 12:34:00,65.025,65.06,65.015,65.055,465800000.0
2009-03-17 12:35:00,65.05,65.075,65.04,65.075,620800000.0
2009-03-17 12:36:00,65.075,65.095,65.07,65.07,457600000.0
2009-03-17 12:37:00,65.065,65.085,65.055,65.08,551600000.0
2009-03-17 12:38:00,65.08,65.11,65.065,65.105,658200000.0
2009-03-17 12:39:00,65.105,65.125,65.1,65.105,474800000.0
2009-03-17 12:40:00,65.105,65.12,65.1,65.12,507000000.0
2009-03-17 12:41:00,65.12,65.12,65.1,65.11,268200000.0
2009-03-17 12:42:00,65.115,65.115,65.105,65.115,320200000.0
2009-03-17 12:43:00,65.115,65.125,65.105,65.105,251600000.0
2009-03-17 12:44:00,65.105,65.11,65.085,65.105,652200000.0
2009-03-17 12:45:00,65.105,65.105,65.065,65.07,558800001.0
2009-03-17 12:46:00,65.075,65.085,65.065,65.08,327400000.0
2009-03-17 12:47:00,65.08,65.09,65.05,65.065,559400000.0
2009-03-17 12:48:00,65.07,65.09,65.035,65.065,632600000.0
2009-03-17 12:49:00,65.065,65.07,65.045,65.045,263800000.0
2009-03-17 12:50:00,65.045,65.055,65.04,65.05,302200000.0
2009-03-17 12:51:00,65.05,65.055,65.035,65.035,281400000.0
2009-03-17 12:52:00,65.04,65.055,65.04,65.045,165200000.0
2009-03-17 12:53:00,65.05,65.055,65.04,65.05,180200000.0
2009-03-17 12:54:00,65.05,65.055,65.04,65.04,178600000.0
2009-03-17 12:55:00,65.045,65.08,65.045,65.07,282400000.0
2009-03-17 12:56:00,65.07,65.08,65.065,65.07,318800000.0
2009-03-17 12:57:00,65.07,65.1,65.07,65.08,359000000.0
2009-03-17 12:58:00,65.08,65.09,65.07,65.085,431800000.0
2009-03-17 12:59:00,65.08,65.11,65.07,65.11,594000000.0
2009-03-17 13:00:00,65.105,65.115,65.09,65.115,424600000.0
2009-03-17 13:01:00,65.115,65.12,65.1,65.11,549700001.0
2009-03-17 13:02:00,65.115,65.12,65.105,65.105,419800000.0
2009-03-17 13:03:00,65.11,65.115,65.07,65.085,513000000.0
2009-03-17 13:04:00,65.085,65.09,65.065,65.07,530600000.0
2009-03-17 13:05:00,65.07,65.075,65.035,65.04,289400000.0
2009-03-17 13:06:00,65.045,65.09,65.03,65.085,407200000.0
2009-03-17 13:07:00,65.09,65.12,65.065,65.12,498800000.0
2009-03-17 13:08:00,65.12,65.125,65.095,65.1,454400000.0
2009-03-17 13:09:00,65.095,65.105,65.065,65.075,454000000.0
2009-03-17 13:10:00,65.075,65.075,65.03,65.03,594400000.0
2009-03-17 13:11:00,65.03,65.06,65.03,65.035,411000000.0
2009-03-17 13:12:00,65.035,65.055,65.035,65.05,263000000.0
2009-03-17 13:13:00,65.055,65.06,65.02,65.02,440800000.0
2009-03-17 13:14:00,65.02,65.03,65.0,65.03,364600000.0
2009-03-17 13:15:00,65.025,65.04,65.015,65.015,515400000.0
2009-03-17 13:16:00,65.03,65.03,65.005,65.02,362400000.0
2009-03-17 13:17:00,65.025,65.025,65.01,65.025,567800000.0
2009-03-17 13:18:00,65.025,65.03,65.015,65.015,150600000.0
2009-03-17 13:19:00,65.035,65.04,65.025,65.025,261200000.0
2009-03-17 13:20:00,65.025,65.045,65.025,65.035,249600000.0
2009-03-17 13:21:00,65.035,65.075,65.035,65.06,473600000.0
2009-03-17 13:22:00,65.06,65.075,65.05,65.05,252200000.0
2009-03-17 13:23:00,65.05,65.055,65.04,65.04,193600000.0
2009-03-17 13:24:00,65.035,65.04,65.015,65.02,292000000.0
2009-03-17 13:25:00,65.02,65.04,65.02,65.03,349400000.0
2009-03-17 13:26:00,65.025,65.035,65.025,65.025,312600000.0
2009-03-17 13:27:00,65.025,65.03,65.02,65.025,150800000.0
2009-03-17 13:28:00,65.025,65.06,65.025,65.06,341800000.0
2009-03-17 13:29:00,65.055,65.06,65.045,65.06,278600000.0
2009-03-17 13:30:00,65.06,65.08,65.06,65.075,190600000.0
2009-03-17 13:31:00,65.08,65.145,65.08,65.135,429400000.0
2009-03-17 13:32:00,65.145,65.165,65.135,65.165,284000000.0
2009-03-17 13:33:00,65.165,65.165,65.12,65.145,460800000.0
2009-03-17 13:34:00,65.145,65.175,65.14,65.15,249400000.0
2009-03-17 13:35:00,65.145,65.16,65.125,65.13,436200000.0
2009-03-17 13:36:00,65.135,65.135,65.1,65.105,466800000.0
2009-03-17 13:37:00,65.105,65.12,65.08,65.08,526800000.0
2009-03-17 13:38:00,65.08,65.08,65.055,65.06,454200000.0
2009-03-17 13:39:00,65.06,65.07,65.055,65.06,249400000.0
2009-03-17 13:40:00,65.06,65.07,65.05,65.07,496200000.0
2009-03-17 13:41:00,65.07,65.085,65.06,65.08,267600000.0
2009-03-17 13:42:00,65.085,65.105,65.085,65.105,326200000.0
2009-03-17 13:43:00,65.105,65.125,65.085,65.115,738600000.0
2009-03-17 13:44:00,65.115,65.14,65.115,65.12,500800000.0
2009-03-17 13:45:00,65.12,65.18,65.12,65.175,290400000.0
2009-03-17 13:46:00,65.18,65.18,65.165,65.165,216000000.0
2009-03-17 13:47:00,65.165,65.165,65.155,65.155,223200000.0
2009-03-17 13:48:00,65.155,65.155,65.125,65.13,406000000.0
2009-03-17 13:49:00,65.13,65.145,65.13,65.13,230800000.0
2009-03-17 13:50:00,65.135,65.135,65.13,65.13,184200000.0
2009-03-17 13:51:00,65.13,65.15,65.11,65.145,376000001.0
2009-03-17 13:52:00,65.145,65.155,65.13,65.135,288400000.0
2009-03-17 13:53:00,65.135,65.17,65.135,65.165,277800000.0
2009-03-17 13:54:00,65.16,65.175,65.16,65.165,413400000.0
2009-03-17 13:55:00,65.165,65.175,65.14,65.145,364200000.0
2009-03-17 13:56:00,65.14,65.15,65.135,65.145,166200000.0
2009-03-17 13:57:00,65.145,65.175,65.14,65.165,169600000.0
2009-03-17 13:58:00,65.165,65.195,65.16,65.195,319800000.0
2009-03-17 13:59:00,65.195,65.21,65.185,65.185,458200000.0
2009-03-17 14:00:00,65.185,65.19,65.15,65.15,418200000.0
2009-03-17 14:01:00,65.145,65.145,65.095,65.095,501400000.0
2009-03-17 14:02:00,65.09,65.095,65.06,65.07,461600000.0
2009-03-17 14:03:00,65.075,65.075,65.06,65.065,243400000.0
2009-03-17 14:04:00,65.06,65.085,65.05,65.075,477000000.0
2009-03-17 14:05:00,65.075,65.075,65.0,65.0,188036000.0
2009-03-17 14:06:00,64.995,64.995,64.955,64.965,738600000.0
2009-03-17 14:07:00,64.97,65.03,64.97,65.03,616600000.0
2009-03-17 14:08:00,65.025,65.05,65.025,65.025,403800000.0
2009-03-17 14:09:00,65.0,65.015,65.0,65.01,361400000.0
2009-03-17 14:10:00,65.005,65.01,64.98,64.995,345000000.0
2009-03-17 14:11:00,64.99,64.99,64.965,64.99,539000000.0
2009-03-17 14:12:00,64.99,65.025,64.99,65.025,291200000.0
2009-03-17 14:13:00,65.025,65.04,65.01,65.015,556200000.0
2009-03-17 14:14:00,65.015,65.015,65.005,65.015,176000000.0
2009-03-17 14:15:00,65.01,65.015,64.985,64.985,379000000.0
2009-03-17 14:16:00,64.99,65.01,64.99,64.99,250200000.0
2009-03-17 14:17:00,64.99,65.045,64.99,65.01,358600000.0
2009-03-17 14:18:00,65.005,65.035,65.0,65.025,523200000.0
2009-03-17 14:19:00,65.025,65.035,64.995,65.03,651600000.0
2009-03-17 14:20:00,65.03,65.045,65.005,65.045,475200000.0
2009-03-17 14:21:00,65.05,65.12,65.05,65.12,593800000.0
2009-03-17 14:22:00,65.115,65.115,65.08,65.11,545400000.0
2009-03-17 14:23:00,65.105,65.125,65.1,65.125,324800000.0
2009-03-17 14:24:00,65.12,65.13,65.095,65.11,499000000.0
2009-03-17 14:25:00,65.11,65.175,65.095,65.165,510800001.0
2009-03-17 14:26:00,65.165,65.175,65.15,65.16,268400000.0
2009-03-17 14:27:00,65.155,65.16,65.15,65.15,313200000.0
2009-03-17 14:28:00,65.145,65.15,65.13,65.135,371600000.0
2009-03-17 14:29:00,65.135,65.175,65.135,65.16,315800000.0
2009-03-17 14:30:00,65.155,65.26,65.155,65.255,826600000.0
2009-03-17 14:31:00,65.255,65.315,65.25,65.31,669600000.0
2009-03-17 14:32:00,65.31,65.31,65.255,65.265,718000000.0
2009-03-17 14:33:00,65.265,65.345,65.265,65.335,532800000.0
2009-03-17 14:34:00,65.345,65.365,65.315,65.365,579600000.0
2009-03-17 14:35:00,65.36,65.38,65.33,65.355,685800000.0
2009-03-17 14:36:00,65.355,65.395,65.34,65.395,449200000.0
2009-03-17 14:37:00,65.4,65.405,65.38,65.39,496800000.0
2009-03-17 14:38:00,65.39,65.435,65.37,65.415,768000000.0
2009-03-17 14:39:00,65.415,65.425,65.39,65.405,380000000.0
2009-03-17 14:40:00,65.41,65.42,65.38,65.385,338600000.0
2009-03-17 14:41:00,65.385,65.385,65.29,65.3,484600000.0
2009-03-17 14:42:00,65.3,65.355,65.255,65.34,656000000.0
2009-03-17 14:43:00,65.34,65.345,65.305,65.34,542000000.0
2009-03-17 14:44:00,65.34,65.34,65.305,65.305,393200000.0
2009-03-17 14:45:00,65.31,65.31,65.26,65.28,683600000.0
2009-03-17 14:46:00,65.28,65.28,65.24,65.245,548400000.0
2009-03-17 14:47:00,65.25,65.28,65.225,65.28,487000000.0
2009-03-17 14:48:00,65.28,65.3,65.24,65.26,552000000.0
2009-03-17 14:49:00,65.26,65.27,65.25,65.27,252600000.0
2009-03-17 14:50:00,65.275,65.29,65.265,65.28,259600000.0
2009-03-17 14:51:00,65.28,65.3,65.25,65.265,425400000.0
2009-03-17 14:52:00,65.265,65.305,65.26,65.28,348400000.0
2009-03-17 14:53:00,65.28,65.3,65.26,65.265,380400000.0
2009-03-17 14:54:00,65.265,65.28,65.25,65.28,420600000.0
2009-03-17 14:55:00,65.285,65.305,65.28,65.305,192600000.0
2009-03-17 14:56:00,65.31,65.31,65.26,65.26,519600000.0
2009-03-17 14:57:00,65.265,65.28,65.245,65.275,462800000.0
2009-03-17 14:58:00,65.275,65.29,65.265,65.285,293600000.0
2009-03-17 14:59:00,65.275,65.285,65.25,65.28,122500000.0
2009-03-17 15:00:00,65.28,65.32,65.28,65.315,333900000.0
2009-03-17 15:01:00,65.315,65.315,65.285,65.29,220000000.0
2009-03-17 15:02:00,65.275,65.305,65.245,65.245,355800000.0
2009-03-17 15:03:00,65.245,65.245,65.23,65.24,494600001.0
2009-03-17 15:04:00,65.24,65.25,65.235,65.235,371000000.0
2009-03-17 15:05:00,65.235,65.25,65.23,65.24,191800000.0
2009-03-17 15:06:00,65.24,65.245,65.21,65.21,461300000.0
2009-03-17 15:07:00,65.21,65.22,65.2,65.21,403400000.0
2009-03-17 15:08:00,65.21,65.24,65.2,65.205,472600000.0
2009-03-17 15:09:00,65.205,65.235,65.205,65.23,387200000.0
2009-03-17 15:10:00,65.235,65.245,65.215,65.235,501400000.0
2009-03-17 15:11:00,65.23,65.26,65.23,65.26,300000000.0
2009-03-17 15:12:00,65.255,65.255,65.2,65.2,472000000.0
2009-03-17 15:13:00,65.2,65.215,65.19,65.2,412000000.0
2009-03-17 15:14:00,65.2,65.255,65.19,65.25,441800001.0
2009-03-17 15:15:00,65.25,65.27,65.235,65.235,453800000.0
2009-03-17 15:16:00,65.235,65.255,65.225,65.25,191200000.0
2009-03-17 15:17:00,65.245,65.25,65.205,65.205,502400000.0
2009-03-17 15:18:00,65.205,65.235,65.205,65.215,389800000.0
2009-03-17 15:19:00,65.22,65.22,65.185,65.2,241600000.0
2009-03-17 15:20:00,65.2,65.2,65.155,65.175,395000000.0
2009-03-17 15:21:00,65.18,65.185,65.14,65.165,567400000.0
2009-03-17 15:22:00,65.175,65.225,65.17,65.22,281400000.0
2009-03-17 15:23:00,65.22,65.26,65.22,65.255,367400001.0
2009-03-17 15:24:00,65.255,65.265,65.24,65.245,272400000.0
2009-03-17 15:25:00,65.25,65.25,65.185,65.205,317800000.0
2009-03-17 15:26:00,65.205,65.215,65.2,65.215,135600000.0
2009-03-17 15:27:00,65.215,65.225,65.205,65.21,676000000.0
2009-03-17 15:28:00,65.21,65.245,65.195,65.23,581400000.0
2009-03-17 15:29:00,65.225,65.245,65.225,65.245,159200000.0
2009-03-17 15:30:00,65.245,65.26,65.23,65.24,410400000.0
2009-03-17 15:31:00,65.24,65.26,65.235,65.26,270400000.0
2009-03-17 15:32:00,65.26,65.26,65.25,65.255,198400000.0
2009-03-17 15:33:00,65.255,65.27,65.245,65.255,501400000.0
2009-03-17 15:34:00,65.255,65.265,65.245,65.25,301600000.0
2009-03-17 15:35:00,65.255,65.255,65.17,65.185,631800000.0
2009-03-17 15:36:00,65.19,65.255,65.185,65.245,313200000.0
2009-03-17 15:37:00,65.25,65.265,65.185,65.23,504400000.0
2009-03-17 15:38:00,65.23,65.24,65.17,65.17,595200000.0
2009-03-17 15:39:00,65.165,65.165,65.125,65.13,726400000.0
2009-03-17 15:40:00,65.13,65.13,65.075,65.08,775000000.0
2009-03-17 15:41:00,65.075,65.105,65.075,65.1,379400000.0
2009-03-17 15:42:00,65.105,65.14,65.07,65.125,790800000.0
2009-03-17 15:43:00,65.125,65.165,65.095,65.095,672600000.0
2009-03-17 15:44:00,65.095,65.11,65.065,65.065,203601000.0
2009-03-17 15:45:00,65.065,65.065,65.025,65.03,728800000.0
2009-03-17 15:46:00,65.03,65.035,64.985,65.03,803800000.0
2009-03-17 15:47:00,65.005,65.06,65.0,65.015,741800000.0
2009-03-17 15:48:00,65.015,65.04,65.0,65.025,557600000.0
2009-03-17 15:49:00,65.025,65.08,65.025,65.04,380600000.0
2009-03-17 15:50:00,65.035,65.055,65.025,65.045,408800000.0
2009-03-17 15:51:00,65.045,65.11,65.04,65.095,655200000.0
2009-03-17 15:52:00,65.095,65.095,65.06,65.095,535800000.0
2009-03-17 15:53:00,65.09,65.105,65.075,65.095,375400000.0
2009-03-17 15:54:00,65.09,65.155,65.085,65.135,570400000.0
2009-03-17 15:55:00,65.14,65.195,65.13,65.155,561000000.0
2009-03-17 15:56:00,65.155,65.16,65.08,65.095,449100000.0
2009-03-17 15:57:00,65.09,65.09,65.035,65.07,662600000.0
2009-03-17 15:58:00,65.07,65.125,65.065,65.085,381000000.0
2009-03-17 15:59:00,65.075,65.115,65.07,65.115,461200000.0
2009-03-17 16:00:00,65.1,65.18,65.095,65.15,653800001.0
2009-03-17 16:01:00,65.15,65.21,65.13,65.2,555000000.0
2009-03-17 16:02:00,65.2,65.225,65.175,65.185,565000000.0
2009-03-17 16:03:00,65.185,65.195,65.165,65.175,421800000.0
2009-03-17 16:04:00,65.175,65.19,65.16,65.165,695600002.0
2009-03-17 16:05:00,65.17,65.2,65.16,65.17,605400000.0
2009-03-17 16:06:00,65.175,65.2,65.135,65.14,686400000.0
2009-03-17 16:07:00,65.14,65.14,65.095,65.12,666200000.0
2009-03-17 16:08:00,65.12,65.155,65.07,65.075,763700000.0
2009-03-17 16:09:00,65.08,65.15,65.08,65.15,607800000.0
2009-03-17 16:10:00,65.15,65.175,65.105,65.145,703400000.0
2009-03-17 16:11:00,65.14,65.14,65.055,65.055,587400000.0
2009-03-17 16:12:00,65.05,65.14,65.045,65.135,598800000.0
2009-03-17 16:13:00,65.135,65.135,65.1,65.11,444000000.0
2009-03-17 16:14:00,65.105,65.115,65.095,65.105,295800000.0
2009-03-17 16:15:00,65.105,65.155,65.105,65.115,373200000.0
2009-03-17 16:16:00,65.115,65.15,65.11,65.115,548000000.0
2009-03-17 16:17:00,65.115,65.13,65.02,65.02,454800000.0
2009-03-17 16:18:00,65.025,65.095,64.995,65.07,809200000.0
2009-03-17 16:19:00,65.075,65.075,64.98,64.985,627000000.0
2009-03-17 16:20:00,64.99,65.035,64.98,65.035,622200000.0
2009-03-17 16:21:00,65.035,65.06,65.005,65.03,505000000.0
2009-03-17 16:22:00,65.03,65.07,65.02,65.065,406000000.0
2009-03-17 16:23:00,65.065,65.105,65.045,65.085,373600000.0
2009-03-17 16:24:00,65.1,65.12,65.095,65.12,730400000.0
2009-03-17 16:25:00,65.12,65.12,65.055,65.08,395200000.0
2009-03-17 16:26:00,65.08,65.12,65.025,65.025,344600000.0
2009-03-17 16:27:00,65.025,65.045,65.0,65.02,520000000.0
2009-03-17 16:28:00,65.025,65.045,65.005,65.025,580800000.0
2009-03-17 16:29:00,65.03,65.08,65.015,65.045,525400000.0
2009-03-17 16:30:00,65.035,65.055,65.03,65.04,299600000.0
2009-03-17 16:31:00,65.04,65.06,64.995,65.035,702400000.0
2009-03-17 16:32:00,65.035,65.065,65.02,65.035,462400001.0
2009-03-17 16:33:00,65.045,65.05,65.01,65.025,355400000.0
2009-03-17 16:34:00,65.025,65.085,65.02,65.075,332900000.0
2009-03-17 16:35:00,65.07,65.115,65.015,65.025,678600000.0
2009-03-17 16:36:00,65.025,65.045,65.01,65.045,547800000.0
2009-03-17 16:37:00,65.05,65.07,65.0,65.07,426400000.0
2009-03-17 16:38:00,65.065,65.085,65.035,65.08,446200002.0
2009-03-17 16:39:00,65.085,65.125,65.04,65.04,633000000.0
2009-03-17 16:40:00,65.04,65.085,65.04,65.08,489000000.0
2009-03-17 16:41:00,65.08,65.08,64.995,65.0,594600000.0
2009-03-17 16:42:00,65.0,65.09,64.975,65.085,598600000.0
2009-03-17 16:43:00,65.08,65.085,65.05,65.07,475400000.0
2009-03-17 16:44:00,65.07,65.16,65.055,65.16,456400000.0
2009-03-17 16:45:00,65.16,65.175,65.13,65.16,569200000.0
2009-03-17 16:46:00,65.16,65.18,65.135,65.17,543600000.0
2009-03-17 16:47:00,65.17,65.185,65.17,65.17,240800000.0
2009-03-17 16:48:00,65.17,65.195,65.17,65.195,401400000.0
2009-03-17 16:49:00,65.195,65.2,65.15,65.15,616400000.0
2009-03-17 16:50:00,65.15,65.2,65.14,65.2,583400000.0
2009-03-17 16:51:00,65.195,65.205,65.17,65.175,457200000.0
2009-03-17 16:52:00,65.175,65.26,65.175,65.245,439600000.0
2009-03-17 16:53:00,65.24,65.25,65.2,65.2,357400000.0
2009-03-17 16:54:00,65.195,65.22,65.19,65.205,317600000.0
2009-03-17 16:55:00,65.205,65.25,65.2,65.245,565400001.0
2009-03-17 16:56:00,65.235,65.245,65.195,65.23,605000000.0
2009-03-17 16:57:00,65.225,65.225,65.175,65.18,514400000.0
2009-03-17 16:58:00,65.18,65.185,65.155,65.17,615000000.0
2009-03-17 16:59:00,65.17,65.22,65.165,65.21,499000000.0
2009-03-17 17:00:00,65.22,65.22,65.17,65.18,722000000.0
2009-03-17 17:01:00,65.19,65.215,65.185,65.2,395400000.0
2009-03-17 17:02:00,65.2,65.205,65.175,65.175,479800000.0
2009-03-17 17:03:00,65.175,65.195,65.155,65.165,582000000.0
2009-03-17 17:04:00,65.16,65.18,65.145,65.18,566000000.0
2009-03-17 17:05:00,65.18,65.205,65.175,65.205,441800000.0
2009-03-17 17:06:00,65.21,65.22,65.165,65.175,669600000.0
2009-03-17 17:07:00,65.175,65.195,65.175,65.19,408200001.0
2009-03-17 17:08:00,65.19,65.195,65.165,65.185,444600000.0
2009-03-17 17:09:00,65.185,65.19,65.15,65.175,229801000.0
2009-03-17 17:10:00,65.175,65.215,65.17,65.185,614000000.0
2009-03-17 17:11:00,65.185,65.185,65.165,65.18,607400000.0
2009-03-17 17:12:00,65.18,65.185,65.16,65.16,449400000.0
2009-03-17 17:13:00,65.16,65.16,65.125,65.14,485800000.0
2009-03-17 17:14:00,65.14,65.14,65.105,65.105,421800000.0
2009-03-17 17:15:00,65.115,65.145,65.105,65.13,349400000.0
2009-03-17 17:16:00,65.13,65.135,65.09,65.09,364200000.0
2009-03-17 17:17:00,65.09,65.115,65.09,65.1,289400000.0
2009-03-17 17:18:00,65.11,65.11,65.085,65.085,261600000.0
2009-03-17 17:19:00,65.085,65.13,65.085,65.12,360800000.0
2009-03-17 17:20:00,65.12,65.12,65.095,65.105,448800000.0
2009-03-17 17:21:00,65.105,65.14,65.105,65.14,121800000.0
2009-03-17 17:22:00,65.145,65.15,65.115,65.15,365400000.0
2009-03-17 17:23:00,65.15,65.19,65.145,65.155,405800000.0
2009-03-17 17:24:00,65.16,65.175,65.125,65.145,451600000.0
2009-03-17 17:25:00,65.145,65.165,65.12,65.15,482600000.0
2009-03-17 17:26:00,65.15,65.165,65.105,65.135,401400000.0
2009-03-17 17:27:00,65.14,65.14,65.11,65.125,364000000.0
2009-03-17 17:28:00,65.12,65.145,65.115,65.135,458400000.0
2009-03-17 17:29:00,65.135,65.15,65.125,65.13,405800000.0
2009-03-17 17:30:00,65.125,65.17,65.12,65.13,355200000.0
2009-03-17 17:31:00,65.13,65.145,65.12,65.125,349600000.0
2009-03-17 17:32:00,65.13,65.16,65.13,65.16,332400000.0
2009-03-17 17:33:00,65.16,65.165,65.125,65.145,423000000.0
2009-03-17 17:34:00,65.145,65.15,65.12,65.14,336600000.0
2009-03-17 17:35:00,65.14,65.14,65.11,65.13,431400000.0
2009-03-17 17:36:00,65.135,65.155,65.115,65.13,299600000.0
2009-03-17 17:37:00,65.13,65.135,65.105,65.11,408200000.0
2009-03-17 17:38:00,65.115,65.125,65.09,65.09,407200000.0
2009-03-17 17:39:00,65.09,65.125,65.09,65.105,282800000.0
2009-03-17 17:40:00,65.105,65.11,65.045,65.065,400400000.0
2009-03-17 17:41:00,65.065,65.125,65.05,65.12,415536000.0
2009-03-17 17:42:00,65.12,65.16,65.1,65.11,534600001.0
2009-03-17 17:43:00,65.105,65.11,65.075,65.08,436800000.0
2009-03-17 17:44:00,65.08,65.135,65.075,65.075,365800000.0
2009-03-17 17:45:00,65.08,65.11,65.08,65.11,402600000.0
2009-03-17 17:46:00,65.11,65.12,65.105,65.12,365600000.0
2009-03-17 17:47:00,65.125,65.135,65.085,65.1,514800000.0
2009-03-17 17:48:00,65.1,65.12,65.095,65.11,311600000.0
2009-03-17 17:49:00,65.11,65.115,65.075,65.1,594800000.0
2009-03-17 17:50:00,65.1,65.11,65.065,65.085,460200000.0
2009-03-17 17:51:00,65.085,65.095,65.07,65.075,323000000.0
2009-03-17 17:52:00,65.08,65.125,65.075,65.12,310400000.0
2009-03-17 17:53:00,65.12,65.13,65.075,65.11,480000000.0
2009-03-17 17:54:00,65.11,65.18,65.11,65.155,517600000.0
2009-03-17 17:55:00,65.155,65.18,65.125,65.13,613200000.0
2009-03-17 17:56:00,65.13,65.14,65.08,65.085,347400000.0
2009-03-17 17:57:00,65.085,65.11,65.08,65.09,391600000.0
2009-03-17 17:58:00,65.09,65.095,65.055,65.075,485200000.0
2009-03-17 17:59:00,65.065,65.14,65.06,65.135,602600000.0
2009-03-17 18:00:00,65.13,65.135,65.065,65.115,523000000.0
2009-03-17 18:01:00,65.11,65.13,65.075,65.125,562600000.0
2009-03-17 18:02:00,65.125,65.125,65.08,65.09,547000000.0
2009-03-17 18:03:00,65.095,65.1,65.06,65.085,617800000.0
2009-03-17 18:04:00,65.085,65.105,65.04,65.04,519200000.0
2009-03-17 18:05:00,65.045,65.07,65.045,65.065,333000000.0
2009-03-17 18:06:00,65.065,65.065,65.045,65.055,318400000.0
2009-03-17 18:07:00,65.055,65.09,65.05,65.08,377400000.0
2009-03-17 18:08:00,65.075,65.085,65.065,65.07,305200000.0
2009-03-17 18:09:00,65.065,65.09,65.025,65.055,549400000.0
2009-03-17 18:10:00,65.055,65.055,65.02,65.045,458200000.0
2009-03-17 18:11:00,65.045,65.06,65.03,65.055,318200000.0
2009-03-17 18:12:00,65.05,65.055,65.035,65.045,376600000.0
2009-03-17 18:13:00,65.045,65.085,65.045,65.055,339200000.0
2009-03-17 18:14:00,65.055,65.08,65.05,65.07,264800000.0
2009-03-17 18:15:00,65.075,65.125,65.07,65.115,405400000.0
2009-03-17 18:16:00,65.115,65.14,65.095,65.105,705600000.0
2009-03-17 18:17:00,65.105,65.11,65.075,65.075,354400000.0
2009-03-17 18:18:00,65.075,65.085,65.075,65.085,313600000.0
2009-03-17 18:19:00,65.08,65.1,65.08,65.09,335800000.0
2009-03-17 18:20:00,65.09,65.145,65.08,65.1,312600000.0
2009-03-17 18:21:00,65.11,65.13,65.035,65.06,513800000.0
2009-03-17 18:22:00,65.06,65.11,65.06,65.11,456400000.0
2009-03-17 18:23:00,65.105,65.11,65.07,65.07,309400000.0
2009-03-17 18:24:00,65.085,65.115,65.065,65.075,308000000.0
2009-03-17 18:25:00,65.075,65.15,65.065,65.135,728800000.0
2009-03-17 18:26:00,65.135,65.145,65.11,65.115,548600000.0
2009-03-17 18:27:00,65.115,65.12,65.105,65.11,237600000.0
2009-03-17 18:28:00,65.11,65.115,65.045,65.055,347000000.0
2009-03-17 18:29:00,65.055,65.085,65.05,65.065,575800000.0
2009-03-17 18:30:00,65.07,65.09,65.03,65.03,595800000.0
2009-03-17 18:31:00,65.03,65.06,65.025,65.03,300000000.0
2009-03-17 18:32:00,65.03,65.05,65.02,65.025,312200000.0
2009-03-17 18:33:00,65.02,65.07,65.02,65.06,468400000.0
2009-03-17 18:34:00,65.06,65.085,65.055,65.075,376200000.0
2009-03-17 18:35:00,65.075,65.14,65.075,65.14,366600000.0
2009-03-17 18:36:00,65.14,65.14,65.075,65.12,623000000.0
2009-03-17 18:37:00,65.12,65.15,65.105,65.15,456200000.0
2009-03-17 18:38:00,65.155,65.155,65.125,65.145,586200000.0
2009-03-17 18:39:00,65.145,65.15,65.025,65.045,488900000.0
2009-03-17 18:40:00,65.04,65.1,65.035,65.08,600000000.0
2009-03-17 18:41:00,65.075,65.11,65.03,65.035,656600000.0
2009-03-17 18:42:00,65.035,65.065,65.03,65.045,483200000.0
2009-03-17 18:43:00,65.04,65.065,65.04,65.055,368000000.0
2009-03-17 18:44:00,65.055,65.08,65.045,65.075,376400000.0
2009-03-17 18:45:00,65.07,65.09,65.05,65.09,493600000.0
2009-03-17 18:46:00,65.1,65.1,64.995,65.01,478000000.0
2009-03-17 18:47:00,65.005,65.025,65.005,65.025,271600000.0
2009-03-17 18:48:00,65.025,65.07,65.015,65.015,423000000.0
2009-03-17 18:49:00,65.02,65.03,65.005,65.03,388000000.0
2009-03-17 18:50:00,65.04,65.085,65.015,65.05,517000000.0
2009-03-17 18:51:00,65.05,65.05,65.01,65.035,469000000.0
2009-03-17 18:52:00,65.035,65.035,64.99,65.03,636800000.0
2009-03-17 18:53:00,65.03,65.05,64.995,65.015,622600000.0
2009-03-17 18:54:00,65.02,65.03,64.99,65.025,415800000.0
2009-03-17 18:55:00,65.025,65.05,65.01,65.045,355000000.0
2009-03-17 18:56:00,65.045,65.05,65.03,65.035,301800000.0
2009-03-17 18:57:00,65.035,65.09,65.03,65.085,308600000.0
2009-03-17 18:58:00,65.085,65.1,65.075,65.095,193000000.0
2009-03-17 18:59:00,65.105,65.11,65.05,65.06,284200000.0
2009-03-17 19:00:00,65.065,65.115,65.055,65.11,315000000.0
2009-03-17 19:01:00,65.11,65.115,65.095,65.1,295200000.0
2009-03-17 19:02:00,65.1,65.1,65.09,65.095,197200000.0
2009-03-17 19:03:00,65.1,65.12,65.095,65.11,158800000.0
2009-03-17 19:04:00,65.115,65.125,65.06,65.06,186400000.0
2009-03-17 19:05:00,65.055,65.075,65.04,65.05,344000000.0
2009-03-17 19:06:00,65.05,65.055,65.015,65.035,280600000.0
2009-03-17 19:07:00,65.035,65.04,65.015,65.03,215000000.0
2009-03-17 19:08:00,65.025,65.04,65.02,65.04,39400000.0
2009-03-17 19:09:00,65.035,65.035,65.03,65.035,65400000.0
2009-03-17 19:10:00,65.04,65.06,65.035,65.05,188600000.0
2009-03-17 19:11:00,65.055,65.055,65.02,65.025,242000000.0
2009-03-17 19:12:00,65.025,65.1,65.02,65.085,288600000.0
2009-03-17 19:13:00,65.08,65.085,65.05,65.07,194800000.0
2009-03-17 19:14:00,65.065,65.065,65.05,65.06,119800000.0
2009-03-17 19:15:00,65.05,65.075,65.05,65.07,251800000.0
2009-03-17 19:16:00,65.07,65.11,65.07,65.1,384800000.0
2009-03-17 19:17:00,65.1,65.11,65.085,65.09,84000000.0
2009-03-17 19:18:00,65.1,65.11,65.085,65.085,109000000.0
2009-03-17 19:19:00,65.085,65.09,65.055,65.065,252600000.0
2009-03-17 19:20:00,65.08,65.08,65.05,65.05,176000000.0
2009-03-17 19:21:00,65.06,65.065,65.03,65.03,135600000.0
2009-03-17 19:22:00,65.03,65.045,65.02,65.025,211000000.0
2009-03-17 19:23:00,65.025,65.04,65.02,65.035,196000000.0
2009-03-17 19:24:00,65.035,65.075,65.035,65.07,168400000.0
2009-03-17 19:25:00,65.08,65.1,65.07,65.085,102400000.0
2009-03-17 19:26:00,65.09,65.125,65.09,65.12,234800000.0
2009-03-17 19:27:00,65.125,65.125,65.105,65.11,190200000.0
2009-03-17 19:28:00,65.105,65.13,65.105,65.125,93400000.0
2009-03-17 19:29:00,65.13,65.145,65.12,65.125,76800000.0
2009-03-17 19:30:00,65.12,65.18,65.12,65.145,265200000.0
2009-03-17 19:31:00,65.145,65.175,65.145,65.165,120600000.0
2009-03-17 19:32:00,65.165,65.17,65.105,65.12,300400000.0
2009-03-17 19:33:00,65.115,65.165,65.11,65.16,363400000.0
2009-03-17 19:34:00,65.165,65.185,65.15,65.15,482600000.0
2009-03-17 19:35:00,65.15,65.16,65.125,65.13,343200000.0
2009-03-17 19:36:00,65.13,65.15,65.13,65.145,214400000.0
2009-03-17 19:37:00,65.14,65.145,65.13,65.14,114200000.0
2009-03-17 19:38:00,65.135,65.14,65.12,65.125,243600000.0
2009-03-17 19:39:00,65.12,65.135,65.075,65.08,306400000.0
2009-03-17 19:40:00,65.075,65.13,65.075,65.125,214800000.0
2009-03-17 19:41:00,65.12,65.125,65.115,65.125,104800000.0
2009-03-17 19:42:00,65.12,65.14,65.09,65.09,318200000.0
2009-03-17 19:43:00,65.09,65.115,65.085,65.09,339400000.0
2009-03-17 19:44:00,65.09,65.095,65.08,65.09,282600000.0
2009-03-17 19:45:00,65.09,65.1,65.09,65.1,249400000.0
2009-03-17 19:46:00,65.1,65.115,65.095,65.1,370000000.0
2009-03-17 19:47:00,65.1,65.11,65.1,65.1,108200000.0
2009-03-17 19:48:00,65.1,65.115,65.1,65.115,177200000.0
2009-03-17 19:49:00,65.115,65.12,65.065,65.07,355800000.0
2009-03-17 19:50:00,65.07,65.07,65.05,65.065,226000000.0
2009-03-17 19:51:00,65.065,65.08,65.04,65.05,150000000.0
2009-03-17 19:52:00,65.05,65.09,65.05,65.07,218000000.0
2009-03-17 19:53:00,65.07,65.075,65.035,65.045,249800000.0
2009-03-17 19:54:00,65.045,65.06,65.045,65.05,280600000.0
2009-03-17 19:55:00,65.05,65.075,65.045,65.065,248400000.0
2009-03-17 19:56:00,65.06,65.08,65.04,65.05,219600000.0
2009-03-17 19:57:00,65.05,65.05,65.035,65.04,90200000.0
2009-03-17 19:58:00,65.04,65.04,65.035,65.04,136000000.0
2009-03-17 19:59:00,65.035,65.055,65.035,65.04,142200000.0
2009-03-17 20:00:00,65.04,65.04,65.035,65.04,84600000.0
2009-03-17 20:01:00,65.04,65.04,65.025,65.035,24700000.0
2009-03-17 20:02:00,65.035,65.04,65.01,65.04,221800000.0
2009-03-17 20:03:00,65.04,65.04,64.98,65.035,402200000.0
2009-03-17 20:04:00,65.035,65.035,65.015,65.015,172600000.0
2009-03-17 20:05:00,65.02,65.055,65.015,65.05,217200000.0
2009-03-17 20:06:00,65.045,65.06,65.045,65.05,150200000.0
2009-03-17 20:07:00,65.05,65.095,65.05,65.075,296400000.0
2009-03-17 20:08:00,65.085,65.09,65.07,65.08,317200000.0
2009-03-17 20:09:00,65.08,65.08,65.03,65.045,310600000.0
2009-03-17 20:10:00,65.045,65.045,65.02,65.025,145200000.0
2009-03-17 20:11:00,65.025,65.085,65.025,65.085,362600000.0
2009-03-17 20:12:00,65.08,65.155,65.08,65.12,450400000.0
2009-03-17 20:13:00,65.12,65.12,65.09,65.095,133600000.0
2009-03-17 20:14:00,65.095,65.095,65.04,65.04,250400000.0
2009-03-17 20:15:00,65.045,65.08,65.045,65.065,197000000.0
2009-03-17 20:16:00,65.065,65.075,65.06,65.075,220200000.0
2009-03-17 20:17:00,65.075,65.095,65.065,65.09,196400000.0
2009-03-17 20:18:00,65.09,65.09,65.025,65.08,176600000.0
2009-03-17 20:19:00,65.085,65.085,65.025,65.025,320600000.0
2009-03-17 20:20:00,65.025,65.04,65.025,65.04,205600000.0
2009-03-17 20:21:00,65.03,65.065,65.03,65.055,257800000.0
2009-03-17 20:22:00,65.06,65.105,65.055,65.075,304400000.0
2009-03-17 20:23:00,65.075,65.085,65.06,65.065,92200000.0
2009-03-17 20:24:00,65.075,65.1,65.075,65.095,142400000.0
2009-03-17 20:25:00,65.1,65.115,65.05,65.055,226400000.0
2009-03-17 20:26:00,65.045,65.065,65.025,65.05,310600000.0
2009-03-17 20:27:00,65.07,65.085,65.025,65.055,304200000.0
2009-03-17 20:28:00,65.05,65.065,65.035,65.04,263000000.0
2009-03-17 20:29:00,65.04,65.04,65.025,65.035,182400000.0
2009-03-17 20:30:00,65.035,65.045,65.025,65.03,161000000.0
2009-03-17 20:31:00,65.03,65.045,65.025,65.03,188400000.0
2009-03-17 20:32:00,65.025,65.045,65.025,65.045,128600000.0
2009-03-17 20:33:00,65.04,65.055,65.04,65.055,77400000.0
2009-03-17 20:34:00,65.055,65.055,65.025,65.025,142200000.0
2009-03-17 20:35:00,65.03,65.04,65.025,65.035,72200000.0
2009-03-17 20:36:00,65.035,65.035,65.025,65.03,175000000.0
2009-03-17 20:37:00,65.025,65.065,65.025,65.065,195600000.0
2009-03-17 20:38:00,65.065,65.07,65.045,65.045,211000000.0
2009-03-17 20:39:00,65.05,65.065,65.045,65.06,102400000.0
2009-03-17 20:40:00,65.05,65.07,65.05,65.065,116600000.0
2009-03-17 20:41:00,65.07,65.08,65.06,65.07,79200000.0
2009-03-17 20:42:00,65.07,65.12,65.065,65.11,220000000.0
2009-03-17 20:43:00,65.115,65.125,65.075,65.075,111000000.0
2009-03-17 20:44:00,65.07,65.1,65.07,65.1,81600000.0
2009-03-17 20:45:00,65.1,65.105,65.08,65.09,137600000.0
2009-03-17 20:46:00,65.09,65.1,65.075,65.075,185400000.0
2009-03-17 20:47:00,65.08,65.095,65.05,65.09,259000000.0
2009-03-17 20:48:00,65.085,65.125,65.085,65.11,229000000.0
2009-03-17 20:49:00,65.115,65.15,65.11,65.15,222200000.0
2009-03-17 20:50:00,65.155,65.16,65.14,65.155,161200000.0
2009-03-17 20:51:00,65.155,65.185,65.155,65.165,117200000.0
2009-03-17 20:52:00,65.165,65.2,65.155,65.19,207800000.0
2009-03-17 20:53:00,65.19,65.205,65.19,65.195,121600000.0
2009-03-17 20:54:00,65.19,65.225,65.19,65.195,129400000.0
2009-03-17 20:55:00,65.195,65.195,65.15,65.155,192000000.0
2009-03-17 20:56:00,65.155,65.175,65.14,65.155,155400000.0
2009-03-17 20:57:00,65.135,65.175,65.125,65.17,466200000.0
2009-03-17 20:58:00,65.17,65.175,65.13,65.13,190800000.0
2009-03-17 20:59:00,65.125,65.13,65.105,65.11,345600000.0
2009-03-17 21:00:00,65.115,65.115,65.08,65.08,160900000.0
2009-03-17 21:01:00,65.08,65.105,65.075,65.095,200600000.0
2009-03-17 21:02:00,65.1,65.11,65.095,65.105,140600000.0
2009-03-17 21:03:00,65.11,65.17,65.105,65.14,201000000.0
2009-03-17 21:04:00,65.14,65.16,65.14,65.15,224600000.0
2009-03-17 21:05:00,65.14,65.155,65.11,65.15,186000000.0
2009-03-17 21:06:00,65.155,65.16,65.12,65.16,258400000.0
2009-03-17 21:07:00,65.165,65.175,65.115,65.12,90000000.0
2009-03-17 21:08:00,65.115,65.195,65.115,65.195,360200000.0
2009-03-17 21:09:00,65.19,65.205,65.16,65.19,372000000.0
2009-03-17 21:10:00,65.195,65.2,65.165,65.185,213000000.0
2009-03-17 21:11:00,65.185,65.2,65.18,65.185,204000000.0
2009-03-17 21:12:00,65.18,65.2,65.165,65.2,349000000.0
2009-03-17 21:13:00,65.205,65.205,65.175,65.185,150200000.0
2009-03-17 21:14:00,65.19,65.21,65.18,65.195,268400000.0
2009-03-17 21:15:00,65.195,65.21,65.195,65.205,148000000.0
2009-03-17 21:16:00,65.205,65.21,65.19,65.195,177600000.0
2009-03-17 21:17:00,65.2,65.21,65.18,65.18,160000000.0
2009-03-17 21:18:00,65.18,65.2,65.18,65.185,61000000.0
2009-03-17 21:19:00,65.175,65.185,65.175,65.185,69400000.0
2009-03-17 21:20:00,65.18,65.19,65.175,65.19,112000000.0
2009-03-17 21:21:00,65.195,65.205,65.185,65.2,205600000.0
2009-03-17 21:22:00,65.2,65.215,65.195,65.205,183800000.0
2009-03-17 21:23:00,65.195,65.195,65.175,65.175,77400000.0
2009-03-17 21:24:00,65.18,65.225,65.175,65.215,78800000.0
2009-03-17 21:25:00,65.225,65.225,65.17,65.175,233600000.0
2009-03-17 21:26:00,65.175,65.185,65.16,65.165,131800000.0
2009-03-17 21:27:00,65.165,65.17,65.145,65.15,172400000.0
2009-03-17 21:28:00,65.15,65.195,65.145,65.18,256200000.0
2009-03-17 21:29:00,65.18,65.18,65.125,65.135,194000000.0
2009-03-17 21:30:00,65.135,65.17,65.135,65.165,152400000.0
2009-03-17 21:31:00,65.165,65.17,65.13,65.14,280200000.0
2009-03-17 21:32:00,65.14,65.155,65.125,65.135,124200000.0
2009-03-17 21:33:00,65.135,65.175,65.135,65.15,318000000.0
2009-03-17 21:34:00,65.155,65.17,65.15,65.16,152600000.0
2009-03-17 21:35:00,65.165,65.165,65.15,65.15,44800000.0
2009-03-17 21:36:00,65.15,65.165,65.14,65.145,136800000.0
2009-03-17 21:37:00,65.145,65.15,65.13,65.145,134800000.0
2009-03-17 21:38:00,65.14,65.145,65.115,65.125,140000000.0
2009-03-17 21:39:00,65.145,65.145,65.095,65.115,173000000.0
2009-03-17 21:40:00,65.125,65.135,65.115,65.115,92600000.0
2009-03-17 21:41:00,65.125,65.14,65.115,65.125,113200000.0
2009-03-17 21:42:00,65.125,65.145,65.115,65.115,154400000.0
2009-03-17 21:43:00,65.115,65.15,65.115,65.15,108000000.0
2009-03-17 21:44:00,65.15,65.15,65.12,65.12,89000000.0
2009-03-17 21:45:00,65.135,65.14,65.12,65.13,92800000.0
2009-03-17 21:46:00,65.13,65.135,65.1,65.13,253400000.0
2009-03-17 21:47:00,65.13,65.135,65.11,65.12,106200000.0
2009-03-17 21:48:00,65.11,65.135,65.11,65.12,106200000.0
2009-03-17 21:49:00,65.12,65.155,65.105,65.135,302200000.0
2009-03-17 21:50:00,65.135,65.15,65.125,65.135,304600000.0
2009-03-17 21:51:00,65.135,65.155,65.13,65.14,82600000.0
2009-03-17 21:52:00,65.135,65.15,65.135,65.14,152200000.0
2009-03-17 21:53:00,65.14,65.145,65.14,65.145,67800000.0
2009-03-17 21:54:00,65.145,65.165,65.13,65.155,201200000.0
2009-03-17 21:55:00,65.155,65.155,65.08,65.115,306000000.0
2009-03-17 21:56:00,65.115,65.155,65.11,65.135,100800000.0
2009-03-17 21:57:00,65.13,65.15,65.13,65.145,157200000.0
2009-03-17 21:58:00,65.145,65.21,65.135,65.2,236400000.0
2009-03-17 21:59:00,65.2,65.22,65.19,65.205,199200000.0
2009-03-17 22:00:00,65.205,65.23,65.195,65.23,217200000.0
2009-03-17 22:01:00,65.235,65.26,65.225,65.245,291800000.0
2009-03-17 22:02:00,65.24,65.275,65.24,65.26,183000000.0
2009-03-17 22:03:00,65.265,65.27,65.24,65.25,249400000.0
2009-03-17 22:04:00,65.25,65.285,65.25,65.275,153400000.0
2009-03-17 22:05:00,65.275,65.285,65.255,65.26,155200000.0
2009-03-17 22:06:00,65.26,65.26,65.23,65.23,135200000.0
2009-03-17 22:07:00,65.225,65.245,65.205,65.225,166800000.0
2009-03-17 22:08:00,65.23,65.235,65.21,65.23,106600000.0
2009-03-17 22:09:00,65.22,65.22,65.215,65.22,75800000.0
2009-03-17 22:10:00,65.22,65.25,65.22,65.25,166400000.0
2009-03-17 22:11:00,65.24,65.24,65.185,65.205,319800000.0
2009-03-17 22:12:00,65.21,65.235,65.2,65.23,301200000.0
2009-03-17 22:13:00,65.23,65.23,65.205,65.225,49800000.0
2009-03-17 22:14:00,65.21,65.22,65.21,65.22,16000000.0
2009-03-17 22:15:00,65.205,65.205,65.2,65.2,29800000.0
2009-03-17 22:16:00,65.2,65.215,65.19,65.19,44000000.0
2009-03-17 22:17:00,65.19,65.21,65.18,65.205,66200000.0
2009-03-17 22:18:00,65.21,65.21,65.2,65.205,28800000.0
2009-03-17 22:19:00,65.205,65.21,65.205,65.21,9600000.0
2009-03-17 22:20:00,65.21,65.21,65.205,65.205,55000000.0
2009-03-17 22:21:00,65.205,65.205,65.185,65.19,43800000.0
2009-03-17 22:22:00,65.19,65.195,65.19,65.195,48000000.0
2009-03-17 22:23:00,65.205,65.215,65.2,65.205,80200000.0
2009-03-17 22:24:00,65.205,65.21,65.2,65.21,56600000.0
2009-03-17 22:25:00,65.205,65.205,65.195,65.195,9600000.0
2009-03-17 22:26:00,65.195,65.21,65.19,65.2,56600000.0
2009-03-17 22:27:00,65.2,65.205,65.2,65.205,17200000.0
2009-03-17 22:28:00,65.205,65.205,65.185,65.205,18600000.0
2009-03-17 22:29:00,65.205,65.21,65.19,65.205,51600000.0
2009-03-17 22:30:00,65.205,65.205,65.15,65.165,100600000.0
2009-03-17 22:31:00,65.16,65.185,65.155,65.155,170800000.0
2009-03-17 22:32:00,65.16,65.17,65.15,65.16,139000000.0
2009-03-17 22:33:00,65.16,65.17,65.15,65.17,55400000.0
2009-03-17 22:34:00,65.175,65.195,65.175,65.195,50800000.0
2009-03-17 22:35:00,65.195,65.205,65.19,65.205,60200000.0
2009-03-17 22:36:00,65.21,65.225,65.21,65.215,76000000.0
2009-03-17 22:37:00,65.215,65.225,65.215,65.215,32000000.0
2009-03-17 22:38:00,65.215,65.215,65.215,65.215,9600000.0
2009-03-17 22:39:00,65.205,65.215,65.205,65.21,28800000.0
2009-03-17 22:40:00,65.21,65.215,65.195,65.205,67800000.0
2009-03-17 22:41:00,65.2,65.205,65.195,65.205,38400000.0
2009-03-17 22:42:00,65.205,65.25,65.205,65.245,133400000.0
2009-03-17 22:43:00,65.245,65.26,65.215,65.225,215800000.0
2009-03-17 22:44:00,65.23,65.24,65.215,65.215,58400000.0
2009-03-17 22:45:00,65.215,65.235,65.205,65.235,74000000.0
2009-03-17 22:46:00,65.235,65.255,65.22,65.225,136400000.0
2009-03-17 22:47:00,65.235,65.245,65.23,65.23,108200000.0
2009-03-17 22:48:00,65.23,65.235,65.22,65.23,93600000.0
2009-03-17 22:49:00,65.23,65.245,65.23,65.235,63400000.0
2009-03-17 22:50:00,65.235,65.24,65.235,65.24,129200000.0
2009-03-17 22:51:00,65.24,65.245,65.24,65.24,50800000.0
2009-03-17 22:52:00,65.245,65.26,65.24,65.245,82800000.0
2009-03-17 22:53:00,65.245,65.265,65.245,65.245,35000000.0
2009-03-17 22:54:00,65.255,65.275,65.245,65.275,41400000.0
2009-03-17 22:55:00,65.275,65.275,65.23,65.235,42200000.0
2009-03-17 22:56:00,65.24,65.25,65.23,65.245,101600000.0
2009-03-17 22:57:00,65.245,65.245,65.225,65.24,68200000.0
2009-03-17 22:58:00,65.24,65.25,65.23,65.23,52800000.0
2009-03-17 22:59:00,65.225,65.24,65.22,65.235,58200000.0
2009-03-17 23:00:00,65.235,65.235,65.195,65.2,45600000.0
2009-03-17 23:01:00,65.205,65.24,65.205,65.24,46400000.0
2009-03-17 23:02:00,65.24,65.24,65.225,65.235,22400000.0
2009-03-17 23:03:00,65.235,65.235,65.215,65.235,62000000.0
2009-03-17 23:04:00,65.225,65.24,65.22,65.24,29000000.0
2009-03-17 23:05:00,65.24,65.24,65.225,65.225,32600000.0
2009-03-17 23:06:00,65.225,65.225,65.2,65.22,32200000.0
2009-03-17 23:07:00,65.22,65.235,65.22,65.235,19000000.0
2009-03-17 23:08:00,65.208,65.226,65.2,65.219,454400000.0
2009-03-17 23:09:00,65.235,65.24,65.23,65.24,39000000.0
2009-03-17 23:10:00,65.221,65.23,65.194,65.212,178200000.0
2009-03-17 23:11:00,65.235,65.24,65.235,65.24,29000000.0
2009-03-17 23:12:00,65.24,65.25,65.24,65.25,20000000.0
2009-03-17 23:13:00,65.22,65.232,65.22,65.232,92800000.0
2009-03-17 23:14:00,65.255,65.255,65.255,65.255,12000000.0
2009-03-17 23:15:00,65.25,65.255,65.25,65.25,47200000.0
2009-03-17 23:16:00,65.255,65.255,65.25,65.255,22400000.0
2009-03-17 23:17:00,65.25,65.25,65.235,65.235,46200000.0
2009-03-17 23:18:00,65.235,65.24,65.235,65.235,24600000.0
2009-03-17 23:19:00,65.214,65.219,65.199,65.213,102000000.0
2009-03-17 23:20:00,65.235,65.235,65.23,65.23,2000000.0
2009-03-17 23:21:00,65.23,65.23,65.2,65.2,47800000.0
2009-03-17 23:22:00,65.2,65.2,65.2,65.2,12400000.0
2009-03-17 23:23:00,65.2,65.21,65.2,65.21,112800000.0
2009-03-17 23:24:00,65.205,65.215,65.205,65.215,82800000.0
2009-03-17 23:25:00,65.215,65.215,65.185,65.21,49400000.0
2009-03-17 23:26:00,65.21,65.21,65.205,65.205,3000000.0
2009-03-17 23:27:00,65.205,65.205,65.195,65.205,44400000.0
2009-03-17 23:28:00,65.21,65.22,65.195,65.22,65800000.0
2009-03-17 23:29:00,65.215,65.22,65.21,65.21,24200000.0
2009-03-17 23:30:00,65.21,65.22,65.205,65.22,50400000.0
2009-03-17 23:31:00,65.22,65.22,65.22,65.22,1000000.0
2009-03-17 23:32:00,65.197,65.203,65.194,65.196,179400000.0
2009-03-17 23:33:00,65.204,65.207,65.195,65.198,128800000.0
2009-03-17 23:34:00,65.215,65.225,65.215,65.22,53000000.0
2009-03-17 23:35:00,65.235,65.235,65.22,65.23,40800000.0
2009-03-17 23:36:00,65.195,65.211,65.184,65.209,167200000.0
2009-03-17 23:37:00,65.216,65.222,65.193,65.222,135000000.0
2009-03-17 23:38:00,65.225,65.235,65.225,65.235,91000000.0
2009-03-17 23:39:00,65.235,65.25,65.23,65.245,91000000.0
2009-03-17 23:40:00,65.24,65.245,65.235,65.235,13600000.0
2009-03-17 23:41:00,65.208,65.213,65.205,65.207,78000000.0
2009-03-17 23:42:00,65.245,65.245,65.235,65.235,34200000.0
2009-03-17 23:43:00,65.235,65.235,65.22,65.235,121600000.0
2009-03-17 23:44:00,65.25,65.25,65.23,65.245,173200000.0
2009-03-17 23:45:00,65.245,65.26,65.24,65.26,54000000.0
2009-03-17 23:46:00,65.25,65.265,65.25,65.26,20200000.0
2009-03-17 23:47:00,65.26,65.26,65.235,65.24,8400000.0
2009-03-17 23:48:00,65.24,65.24,65.23,65.235,98800000.0
2009-03-17 23:49:00,65.235,65.25,65.225,65.245,95200000.0
2009-03-17 23:50:00,65.245,65.245,65.225,65.23,19200000.0
2009-03-17 23:51:00,65.23,65.235,65.225,65.235,87200000.0
2009-03-17 23:52:00,65.235,65.24,65.225,65.24,46200000.0
2009-03-17 23:53:00,65.24,65.24,65.225,65.225,55800000.0
2009-03-17 23:54:00,65.225,65.23,65.225,65.23,39000000.0
2009-03-17 23:55:00,65.23,65.23,65.225,65.23,22200000.0
2009-03-17 23:56:00,65.225,65.225,65.225,65.225,22000000.0
2009-03-17 23:57:00,65.235,65.235,65.235,65.235,3000000.0
2009-03-17 23:58:00,65.235,65.26,65.235,65.26,33800000.0
2009-03-17 23:59:00,65.26,65.26,65.26,65.26,4000000.0
2009-03-18 00:00:00,65.26,65.275,65.255,65.275,46800000.0
2009-03-18 00:01:00,65.275,65.29,65.275,65.285,37600000.0
2009-03-18 00:02:00,65.29,65.295,65.29,65.295,33600000.0
2009-03-18 00:03:00,65.3,65.325,65.295,65.31,94600000.0
2009-03-18 00:04:00,65.31,65.315,65.305,65.31,32800000.0
2009-03-18 00:05:00,65.31,65.32,65.31,65.32,46400000.0
2009-03-18 00:06:00,65.31,65.31,65.305,65.305,19400000.0
2009-03-18 00:07:00,65.3,65.32,65.3,65.32,56800000.0
2009-03-18 00:08:00,65.289,65.307,65.277,65.292,200600000.0
2009-03-18 00:09:00,65.32,65.32,65.31,65.31,20000000.0
2009-03-18 00:10:00,65.31,65.315,65.305,65.31,115800000.0
2009-03-18 00:11:00,65.31,65.345,65.31,65.31,137800000.0
2009-03-18 00:12:00,65.315,65.33,65.315,65.325,58400000.0
2009-03-18 00:13:00,65.325,65.325,65.29,65.31,63400000.0
2009-03-18 00:14:00,65.31,65.31,65.285,65.295,131800000.0
2009-03-18 00:15:00,65.315,65.315,65.295,65.3,78600000.0
2009-03-18 00:16:00,65.295,65.31,65.29,65.29,84600000.0
2009-03-18 00:17:00,65.29,65.305,65.29,65.305,33600000.0
2009-03-18 00:18:00,65.305,65.305,65.295,65.295,22400000.0
2009-03-18 00:19:00,65.295,65.3,65.295,65.295,36000000.0
2009-03-18 00:20:00,65.29,65.315,65.29,65.315,112200000.0
2009-03-18 00:21:00,65.315,65.315,65.295,65.305,50600000.0
2009-03-18 00:22:00,65.305,65.305,65.28,65.28,75000000.0
2009-03-18 00:23:00,65.28,65.29,65.28,65.28,9400000.0
2009-03-18 00:24:00,65.285,65.295,65.28,65.28,45200000.0
2009-03-18 00:25:00,65.28,65.3,65.28,65.3,26200000.0
2009-03-18 00:26:00,65.295,65.3,65.29,65.3,53400000.0
2009-03-18 00:27:00,65.305,65.31,65.295,65.295,64800000.0
2009-03-18 00:28:00,65.295,65.295,65.28,65.28,6800000.0
2009-03-18 00:29:00,65.285,65.32,65.285,65.315,100600000.0
2009-03-18 00:30:00,65.315,65.33,65.31,65.325,44400000.0
2009-03-18 00:31:00,65.325,65.325,65.315,65.315,10400000.0
2009-03-18 00:32:00,65.32,65.335,65.315,65.325,64400000.0
2009-03-18 00:33:00,65.33,65.33,65.33,65.33,11600000.0
2009-03-18 00:34:00,65.33,65.33,65.325,65.325,14600000.0
2009-03-18 00:35:00,65.32,65.335,65.32,65.335,72000000.0
2009-03-18 00:36:00,65.335,65.335,65.335,65.335,5200000.0
2009-03-18 00:37:00,65.335,65.345,65.325,65.325,46000000.0
2009-03-18 00:38:00,65.32,65.345,65.32,65.325,118600000.0
2009-03-18 00:39:00,65.33,65.375,65.33,65.375,139000000.0
2009-03-18 00:40:00,65.375,65.38,65.35,65.36,117600000.0
2009-03-18 00:41:00,65.365,65.365,65.36,65.36,21200000.0
2009-03-18 00:42:00,65.36,65.375,65.36,65.37,77800000.0
2009-03-18 00:43:00,65.37,65.37,65.355,65.36,23200000.0
2009-03-18 00:44:00,65.36,65.375,65.36,65.375,24600000.0
2009-03-18 00:45:00,65.36,65.375,65.36,65.375,67400000.0
2009-03-18 00:46:00,65.375,65.375,65.375,65.375,10400000.0
2009-03-18 00:47:00,65.375,65.375,65.35,65.355,45000000.0
2009-03-18 00:48:00,65.355,65.365,65.355,65.365,43800000.0
2009-03-18 00:49:00,65.365,65.365,65.345,65.35,33600000.0
2009-03-18 00:50:00,65.35,65.355,65.35,65.35,15800000.0
2009-03-18 00:51:00,65.35,65.36,65.35,65.36,18400000.0
2009-03-18 00:52:00,65.37,65.37,65.36,65.365,27500000.0
2009-03-18 00:53:00,65.365,65.38,65.365,65.375,101800000.0
2009-03-18 00:54:00,65.38,65.38,65.38,65.38,5200000.0
2009-03-18 00:55:00,65.38,65.38,65.365,65.375,40200000.0
2009-03-18 00:56:00,65.37,65.39,65.365,65.365,43600000.0
2009-03-18 00:57:00,65.37,65.37,65.37,65.37,7400000.0
2009-03-18 00:58:00,65.37,65.37,65.365,65.365,27400000.0
2009-03-18 00:59:00,65.375,65.385,65.365,65.38,131400000.0
2009-03-18 01:00:00,65.385,65.435,65.385,65.43,225400000.0
2009-03-18 01:01:00,65.43,65.445,65.405,65.42,274000000.0
2009-03-18 01:02:00,65.42,65.44,65.405,65.41,191000000.0
2009-03-18 01:03:00,65.41,65.46,65.41,65.46,156400000.0
2009-03-18 01:04:00,65.46,65.46,65.43,65.435,239200000.0
2009-03-18 01:05:00,65.435,65.45,65.435,65.44,134000000.0
2009-03-18 01:06:00,65.44,65.44,65.425,65.44,66800000.0
2009-03-18 01:07:00,65.435,65.44,65.435,65.44,31000000.0
2009-03-18 01:08:00,65.44,65.44,65.435,65.44,22200000.0
2009-03-18 01:09:00,65.44,65.44,65.41,65.415,116800000.0
2009-03-18 01:10:00,65.42,65.42,65.41,65.415,95600000.0
2009-03-18 01:11:00,65.415,65.435,65.385,65.42,163000000.0
2009-03-18 01:12:00,65.425,65.425,65.41,65.42,170400000.0
2009-03-18 01:13:00,65.42,65.425,65.415,65.415,63800000.0
2009-03-18 01:14:00,65.425,65.43,65.41,65.42,41600000.0
2009-03-18 01:15:00,65.42,65.425,65.41,65.425,106400000.0
2009-03-18 01:16:00,65.425,65.425,65.39,65.4,54800000.0
2009-03-18 01:17:00,65.4,65.41,65.395,65.395,64400000.0
2009-03-18 01:18:00,65.395,65.41,65.395,65.405,70600000.0
2009-03-18 01:19:00,65.41,65.46,65.41,65.445,148800000.0
2009-03-18 01:20:00,65.445,65.455,65.425,65.44,194200000.0
2009-03-18 01:21:00,65.445,65.455,65.42,65.42,106000000.0
2009-03-18 01:22:00,65.425,65.43,65.42,65.425,72200000.0
2009-03-18 01:23:00,65.42,65.43,65.42,65.43,57000000.0
2009-03-18 01:24:00,65.425,65.43,65.405,65.415,170400000.0
2009-03-18 01:25:00,65.415,65.425,65.415,65.425,20400000.0
2009-03-18 01:26:00,65.425,65.425,65.425,65.425,2600000.0
2009-03-18 01:27:00,65.42,65.44,65.42,65.43,23400000.0
2009-03-18 01:28:00,65.43,65.44,65.425,65.425,348000000.0
2009-03-18 01:29:00,65.43,65.43,65.41,65.43,71800000.0
2009-03-18 01:30:00,65.43,65.43,65.405,65.405,48200000.0
2009-03-18 01:31:00,65.405,65.415,65.405,65.405,77800000.0
2009-03-18 01:32:00,65.405,65.41,65.405,65.41,21600000.0
2009-03-18 01:33:00,65.4,65.415,65.4,65.4,95800000.0
2009-03-18 01:34:00,65.4,65.4,65.39,65.395,69400000.0
2009-03-18 01:35:00,65.395,65.405,65.38,65.405,139200000.0
2009-03-18 01:36:00,65.405,65.405,65.38,65.395,117800000.0
2009-03-18 01:37:00,65.39,65.395,65.38,65.39,73600000.0
2009-03-18 01:38:00,65.395,65.395,65.385,65.385,96800000.0
2009-03-18 01:39:00,65.385,65.4,65.375,65.395,103600000.0
2009-03-18 01:40:00,65.395,65.395,65.39,65.395,81800000.0
2009-03-18 01:41:00,65.395,65.405,65.395,65.405,59200000.0
2009-03-18 01:42:00,65.405,65.415,65.405,65.41,40800000.0
2009-03-18 01:43:00,65.415,65.425,65.41,65.42,71400000.0
2009-03-18 01:44:00,65.42,65.435,65.41,65.415,224200000.0
2009-03-18 01:45:00,65.42,65.435,65.42,65.43,127000000.0
2009-03-18 01:46:00,65.43,65.44,65.425,65.43,159400000.0
2009-03-18 01:47:00,65.43,65.45,65.43,65.44,170400000.0
2009-03-18 01:48:00,65.44,65.47,65.44,65.46,180600000.0
2009-03-18 01:49:00,65.46,65.475,65.455,65.455,224400000.0
2009-03-18 01:50:00,65.46,65.47,65.445,65.47,79800000.0
2009-03-18 01:51:00,65.47,65.47,65.455,65.47,171200000.0
2009-03-18 01:52:00,65.47,65.475,65.455,65.465,281200000.0
2009-03-18 01:53:00,65.47,65.49,65.47,65.48,222600000.0
2009-03-18 01:54:00,65.475,65.485,65.475,65.48,53800000.0
2009-03-18 01:55:00,65.48,65.49,65.465,65.465,168800000.0
2009-03-18 01:56:00,65.465,65.47,65.445,65.45,170600000.0
2009-03-18 01:57:00,65.445,65.465,65.44,65.46,188800000.0
2009-03-18 01:58:00,65.455,65.455,65.45,65.455,29200000.0
2009-03-18 01:59:00,65.445,65.455,65.44,65.445,75000000.0
2009-03-18 02:00:00,65.46,65.46,65.45,65.45,96000000.0
2009-03-18 02:01:00,65.45,65.46,65.45,65.45,47200000.0
2009-03-18 02:02:00,65.455,65.455,65.44,65.44,77200000.0
2009-03-18 02:03:00,65.44,65.455,65.44,65.445,171400000.0
2009-03-18 02:04:00,65.435,65.435,65.42,65.43,229800000.0
2009-03-18 02:05:00,65.425,65.43,65.42,65.42,97400000.0
2009-03-18 02:06:00,65.42,65.425,65.405,65.41,266200000.0
2009-03-18 02:07:00,65.41,65.42,65.405,65.42,180400000.0
2009-03-18 02:08:00,65.415,65.415,65.365,65.37,224400000.0
2009-03-18 02:09:00,65.375,65.395,65.365,65.39,218400000.0
2009-03-18 02:10:00,65.385,65.39,65.375,65.375,230800000.0
2009-03-18 02:11:00,65.375,65.4,65.375,65.385,191200000.0
2009-03-18 02:12:00,65.385,65.385,65.36,65.365,127400000.0
2009-03-18 02:13:00,65.37,65.41,65.355,65.4,340000000.0
2009-03-18 02:14:00,65.4,65.4,65.375,65.375,88400000.0
2009-03-18 02:15:00,65.375,65.395,65.37,65.38,141200000.0
2009-03-18 02:16:00,65.375,65.395,65.375,65.385,158000000.0
2009-03-18 02:17:00,65.385,65.4,65.385,65.39,107600000.0
2009-03-18 02:18:00,65.395,65.405,65.395,65.405,130200000.0
2009-03-18 02:19:00,65.4,65.405,65.385,65.405,223800000.0
2009-03-18 02:20:00,65.41,65.41,65.4,65.41,91400000.0
2009-03-18 02:21:00,65.41,65.42,65.405,65.42,56800000.0
2009-03-18 02:22:00,65.42,65.425,65.41,65.41,203400000.0
2009-03-18 02:23:00,65.415,65.445,65.415,65.42,232600000.0
2009-03-18 02:24:00,65.42,65.435,65.42,65.435,35200000.0
2009-03-18 02:25:00,65.43,65.435,65.415,65.415,68400000.0
2009-03-18 02:26:00,65.425,65.43,65.415,65.42,48800000.0
2009-03-18 02:27:00,65.42,65.43,65.405,65.42,177400000.0
2009-03-18 02:28:00,65.41,65.415,65.405,65.415,123800000.0
2009-03-18 02:29:00,65.415,65.42,65.395,65.41,166000000.0
2009-03-18 02:30:00,65.405,65.415,65.4,65.4,157800000.0
2009-03-18 02:31:00,65.405,65.42,65.4,65.4,333400000.0
2009-03-18 02:32:00,65.395,65.41,65.395,65.41,221400000.0
2009-03-18 02:33:00,65.415,65.415,65.4,65.4,111200000.0
2009-03-18 02:34:00,65.4,65.4,65.39,65.395,257000000.0
2009-03-18 02:35:00,65.395,65.395,65.395,65.395,110800000.0
2009-03-18 02:36:00,65.395,65.405,65.395,65.4,78800000.0
2009-03-18 02:37:00,65.4,65.41,65.395,65.405,132000000.0
2009-03-18 02:38:00,65.41,65.415,65.41,65.41,106400000.0
2009-03-18 02:39:00,65.405,65.405,65.39,65.4,180600000.0
2009-03-18 02:40:00,65.4,65.4,65.39,65.39,82400000.0
2009-03-18 02:41:00,65.395,65.41,65.395,65.405,64600000.0
2009-03-18 02:42:00,65.405,65.41,65.395,65.405,297000000.0
2009-03-18 02:43:00,65.405,65.41,65.39,65.395,159600000.0
2009-03-18 02:44:00,65.395,65.395,65.385,65.385,134600000.0
2009-03-18 02:45:00,65.39,65.39,65.38,65.385,255600000.0
2009-03-18 02:46:00,65.385,65.385,65.34,65.345,399000000.0
2009-03-18 02:47:00,65.35,65.37,65.35,65.36,316400000.0
2009-03-18 02:48:00,65.36,65.365,65.34,65.34,435200000.0
2009-03-18 02:49:00,65.34,65.35,65.29,65.29,550800000.0
2009-03-18 02:50:00,65.31,65.325,65.275,65.295,349700000.0
2009-03-18 02:51:00,65.295,65.305,65.285,65.295,353400000.0
2009-03-18 02:52:00,65.295,65.32,65.28,65.29,251000000.0
2009-03-18 02:53:00,65.295,65.31,65.26,65.29,485600000.0
2009-03-18 02:54:00,65.29,65.29,65.21,65.225,572800000.0
2009-03-18 02:55:00,65.225,65.305,65.225,65.28,534000000.0
2009-03-18 02:56:00,65.28,65.29,65.255,65.26,138000000.0
2009-03-18 02:57:00,65.265,65.275,65.26,65.27,206200000.0
2009-03-18 02:58:00,65.27,65.27,65.225,65.23,211600000.0
2009-03-18 02:59:00,65.23,65.23,65.225,65.23,24200000.0
2009-03-18 03:00:00,65.23,65.245,65.225,65.23,212800000.0
2009-03-18 03:01:00,65.225,65.265,65.225,65.265,673800000.0
2009-03-18 03:02:00,65.265,65.29,65.26,65.275,390000000.0
2009-03-18 03:03:00,65.27,65.28,65.26,65.26,210800000.0
2009-03-18 03:04:00,65.26,65.26,65.125,65.125,576000000.0
2009-03-18 03:05:00,65.125,65.19,65.125,65.14,704500000.0
2009-03-18 03:06:00,65.14,65.18,65.135,65.155,324600000.0
2009-03-18 03:07:00,65.155,65.16,65.125,65.13,534600000.0
2009-03-18 03:08:00,65.13,65.175,65.13,65.175,389600000.0
2009-03-18 03:09:00,65.18,65.19,65.155,65.155,291600000.0
2009-03-18 03:10:00,65.16,65.16,65.11,65.145,763000000.0
2009-03-18 03:11:00,65.145,65.15,65.135,65.14,274400000.0
2009-03-18 03:12:00,65.14,65.16,65.14,65.15,137200000.0
2009-03-18 03:13:00,65.15,65.16,65.095,65.1,806000000.0
2009-03-18 03:14:00,65.09,65.105,65.05,65.06,634300000.0
2009-03-18 03:15:00,65.06,65.07,65.015,65.065,807000002.0
2009-03-18 03:16:00,65.07,65.115,65.04,65.055,535200001.0
2009-03-18 03:17:00,65.045,65.06,65.03,65.05,555400000.0
2009-03-18 03:18:00,65.045,65.09,65.04,65.075,436000000.0
2009-03-18 03:19:00,65.075,65.08,65.06,65.06,227200000.0
2009-03-18 03:20:00,65.055,65.08,65.05,65.065,168200000.0
2009-03-18 03:21:00,65.07,65.08,65.04,65.04,261600000.0
2009-03-18 03:22:00,65.045,65.07,65.045,65.07,187600000.0
2009-03-18 03:23:00,65.065,65.1,65.055,65.1,425400000.0
2009-03-18 03:24:00,65.1,65.125,65.085,65.12,448000000.0
2009-03-18 03:25:00,65.115,65.15,65.115,65.135,327200000.0
2009-03-18 03:26:00,65.13,65.145,65.11,65.12,578400002.0
2009-03-18 03:27:00,65.12,65.13,65.06,65.09,584000000.0
2009-03-18 03:28:00,65.085,65.09,65.045,65.045,490600001.0
2009-03-18 03:29:00,65.045,65.085,65.015,65.06,608800000.0
2009-03-18 03:30:00,65.065,65.07,65.05,65.05,354600000.0
2009-03-18 03:31:00,65.055,65.055,65.035,65.035,163600000.0
2009-03-18 03:32:00,65.035,65.05,65.035,65.045,325800000.0
2009-03-18 03:33:00,65.045,65.055,65.025,65.035,328600000.0
2009-03-18 03:34:00,65.035,65.035,64.965,65.015,484000000.0
2009-03-18 03:35:00,65.005,65.04,65.005,65.03,351600000.0
2009-03-18 03:36:00,65.035,65.05,64.995,65.025,201800000.0
2009-03-18 03:37:00,65.02,65.06,65.02,65.06,349800000.0
2009-03-18 03:38:00,65.055,65.07,65.04,65.055,304800000.0
2009-03-18 03:39:00,65.055,65.07,65.03,65.04,408000000.0
2009-03-18 03:40:00,65.045,65.05,65.0,65.05,303800000.0
2009-03-18 03:41:00,65.05,65.05,65.025,65.035,165600000.0
2009-03-18 03:42:00,65.035,65.05,65.025,65.03,294200000.0
2009-03-18 03:43:00,65.035,65.04,65.015,65.04,430600000.0
2009-03-18 03:44:00,65.04,65.06,65.03,65.03,436800000.0
2009-03-18 03:45:00,65.03,65.045,65.03,65.035,266400000.0
2009-03-18 03:46:00,65.035,65.055,65.035,65.04,407400000.0
2009-03-18 03:47:00,65.04,65.04,65.035,65.035,80800000.0
2009-03-18 03:48:00,65.035,65.05,65.03,65.05,124400000.0
2009-03-18 03:49:00,65.05,65.08,65.05,65.08,111400000.0
2009-03-18 03:50:00,65.08,65.1,65.08,65.095,138800000.0
2009-03-18 03:51:00,65.095,65.15,65.095,65.135,455000000.0
2009-03-18 03:52:00,65.135,65.145,65.125,65.13,364600000.0
2009-03-18 03:53:00,65.135,65.135,65.125,65.125,131200000.0
2009-03-18 03:54:00,65.125,65.14,65.125,65.13,99400000.0
2009-03-18 03:55:00,65.13,65.15,65.105,65.11,443400000.0
2009-03-18 03:56:00,65.11,65.13,65.105,65.12,246200000.0
2009-03-18 03:57:00,65.12,65.125,65.12,65.125,14800000.0
2009-03-18 03:58:00,65.125,65.125,65.11,65.115,112800000.0
2009-03-18 03:59:00,65.115,65.12,65.105,65.115,205200000.0
2009-03-18 04:00:00,65.11,65.11,65.1,65.1,273600000.0
2009-03-18 04:01:00,65.105,65.105,65.095,65.105,210600000.0
2009-03-18 04:02:00,65.105,65.11,65.1,65.105,127600000.0
2009-03-18 04:03:00,65.105,65.14,65.105,65.14,227600000.0
2009-03-18 04:04:00,65.14,65.175,65.14,65.175,168200000.0
2009-03-18 04:05:00,65.17,65.195,65.155,65.185,349600000.0
2009-03-18 04:06:00,65.185,65.2,65.185,65.2,307400000.0
2009-03-18 04:07:00,65.2,65.205,65.155,65.155,252200000.0
2009-03-18 04:08:00,65.155,65.165,65.15,65.165,170200000.0
2009-03-18 04:09:00,65.165,65.19,65.165,65.185,183600000.0
2009-03-18 04:10:00,65.18,65.18,65.155,65.17,118800000.0
2009-03-18 04:11:00,65.17,65.17,65.13,65.135,134000000.0
2009-03-18 04:12:00,65.135,65.14,65.115,65.115,144200000.0
2009-03-18 04:13:00,65.12,65.145,65.105,65.13,431200000.0
2009-03-18 04:14:00,65.135,65.135,65.095,65.095,223400000.0
2009-03-18 04:15:00,65.1,65.1,65.07,65.085,243800000.0
2009-03-18 04:16:00,65.085,65.085,65.05,65.07,298000000.0
2009-03-18 04:17:00,65.065,65.065,65.05,65.05,175000000.0
2009-03-18 04:18:00,65.05,65.05,65.045,65.045,20000000.0
2009-03-18 04:19:00,65.045,65.045,65.04,65.04,74600000.0
2009-03-18 04:20:00,65.04,65.06,65.04,65.06,106800000.0
2009-03-18 04:21:00,65.05,65.055,65.04,65.04,229000000.0
2009-03-18 04:22:00,65.04,65.045,65.04,65.045,89200000.0
2009-03-18 04:23:00,65.045,65.045,65.02,65.03,232600000.0
2009-03-18 04:24:00,65.035,65.035,65.03,65.03,90000000.0
2009-03-18 04:25:00,65.03,65.045,65.03,65.045,167400000.0
2009-03-18 04:26:00,65.045,65.045,65.045,65.045,8000000.0
2009-03-18 04:27:00,65.055,65.065,65.05,65.06,47400000.0
2009-03-18 04:28:00,65.065,65.095,65.065,65.09,174400000.0
2009-03-18 04:29:00,65.09,65.13,65.09,65.105,230000000.0
2009-03-18 04:30:00,65.1,65.105,65.1,65.105,70400000.0
2009-03-18 04:31:00,65.115,65.115,65.105,65.105,46000000.0
2009-03-18 04:32:00,65.105,65.115,65.1,65.115,154000000.0
2009-03-18 04:33:00,65.125,65.125,65.115,65.125,74000000.0
2009-03-18 04:34:00,65.125,65.145,65.115,65.145,172600000.0
2009-03-18 04:35:00,65.14,65.14,65.125,65.13,83000000.0
2009-03-18 04:36:00,65.13,65.13,65.12,65.125,100400000.0
2009-03-18 04:37:00,65.125,65.15,65.12,65.145,343000000.0
2009-03-18 04:38:00,65.145,65.19,65.145,65.19,434400000.0
2009-03-18 04:39:00,65.2,65.21,65.19,65.195,235800000.0
2009-03-18 04:40:00,65.19,65.195,65.17,65.17,293400000.0
2009-03-18 04:41:00,65.17,65.175,65.165,65.17,153600000.0
2009-03-18 04:42:00,65.165,65.175,65.155,65.17,92000000.0
2009-03-18 04:43:00,65.175,65.175,65.155,65.16,282000000.0
2009-03-18 04:44:00,65.16,65.16,65.15,65.15,66200000.0
2009-03-18 04:45:00,65.15,65.16,65.14,65.16,140000000.0
2009-03-18 04:46:00,65.165,65.18,65.16,65.18,122200000.0
2009-03-18 04:47:00,65.18,65.18,65.16,65.17,113400000.0
2009-03-18 04:48:00,65.17,65.2,65.17,65.17,128800000.0
2009-03-18 04:49:00,65.17,65.18,65.17,65.175,42800000.0
2009-03-18 04:50:00,65.17,65.185,65.16,65.16,108600000.0
2009-03-18 04:51:00,65.165,65.165,65.135,65.165,222800000.0
2009-03-18 04:52:00,65.17,65.17,65.15,65.15,55800000.0
2009-03-18 04:53:00,65.145,65.155,65.145,65.155,75200000.0
2009-03-18 04:54:00,65.155,65.155,65.145,65.15,87200000.0
2009-03-18 04:55:00,65.15,65.155,65.15,65.155,24000000.0
2009-03-18 04:56:00,65.15,65.155,65.15,65.155,27600000.0
2009-03-18 04:57:00,65.15,65.16,65.15,65.155,39800000.0
2009-03-18 04:58:00,65.15,65.165,65.15,65.155,43600000.0
2009-03-18 04:59:00,65.155,65.155,65.135,65.14,159800000.0
2009-03-18 05:00:00,65.145,65.15,65.14,65.14,56600000.0
2009-03-18 05:01:00,65.145,65.16,65.14,65.155,157800000.0
2009-03-18 05:02:00,65.155,65.155,65.15,65.15,37200000.0
2009-03-18 05:03:00,65.155,65.155,65.135,65.14,139400000.0
2009-03-18 05:04:00,65.14,65.145,65.14,65.145,62800000.0
2009-03-18 05:05:00,65.15,65.17,65.15,65.16,53600000.0
2009-03-18 05:06:00,65.16,65.18,65.16,65.17,63200000.0
2009-03-18 05:07:00,65.175,65.18,65.17,65.175,64000000.0
2009-03-18 05:08:00,65.17,65.175,65.155,65.155,100600000.0
2009-03-18 05:09:00,65.155,65.18,65.155,65.155,230400000.0
2009-03-18 05:10:00,65.155,65.155,65.135,65.15,117200000.0
2009-03-18 05:11:00,65.15,65.155,65.145,65.145,43400000.0
2009-03-18 05:12:00,65.15,65.165,65.145,65.165,68200000.0
2009-03-18 05:13:00,65.155,65.155,65.15,65.15,101000000.0
2009-03-18 05:14:00,65.155,65.17,65.155,65.16,30400000.0
2009-03-18 05:15:00,65.15,65.155,65.145,65.145,131200000.0
2009-03-18 05:16:00,65.145,65.15,65.135,65.135,80600000.0
2009-03-18 05:17:00,65.14,65.14,65.135,65.135,23200000.0
2009-03-18 05:18:00,65.13,65.13,65.13,65.13,4000000.0
2009-03-18 05:19:00,65.135,65.135,65.125,65.13,83200000.0
2009-03-18 05:20:00,65.125,65.125,65.125,65.125,11800000.0
2009-03-18 05:21:00,65.125,65.135,65.125,65.135,133200000.0
2009-03-18 05:22:00,65.135,65.135,65.12,65.125,66600000.0
2009-03-18 05:23:00,65.12,65.15,65.12,65.13,136200000.0
2009-03-18 05:24:00,65.13,65.135,65.13,65.135,18800000.0
2009-03-18 05:25:00,65.135,65.135,65.135,65.135,27800000.0
2009-03-18 05:26:00,65.135,65.145,65.13,65.13,96400000.0
2009-03-18 05:27:00,65.135,65.15,65.13,65.145,267800000.0
2009-03-18 05:28:00,65.15,65.15,65.14,65.14,115800000.0
2009-03-18 05:29:00,65.14,65.2,65.14,65.2,515800000.0
2009-03-18 05:30:00,65.2,65.215,65.19,65.19,451600000.0
2009-03-18 05:31:00,65.19,65.205,65.18,65.2,358800000.0
2009-03-18 05:32:00,65.2,65.215,65.18,65.21,323200000.0
2009-03-18 05:33:00,65.21,65.215,65.175,65.185,276000000.0
2009-03-18 05:34:00,65.185,65.205,65.185,65.205,349400000.0
2009-03-18 05:35:00,65.205,65.205,65.18,65.19,176400000.0
2009-03-18 05:36:00,65.185,65.225,65.185,65.225,231400000.0
2009-03-18 05:37:00,65.22,65.22,65.19,65.21,199600000.0
2009-03-18 05:38:00,65.2,65.25,65.2,65.245,226400000.0
2009-03-18 05:39:00,65.24,65.24,65.22,65.23,259200000.0
2009-03-18 05:40:00,65.225,65.235,65.225,65.23,115400000.0
2009-03-18 05:41:00,65.235,65.27,65.235,65.26,330800000.0
2009-03-18 05:42:00,65.26,65.275,65.255,65.26,239800000.0
2009-03-18 05:43:00,65.26,65.26,65.205,65.205,205600000.0
2009-03-18 05:44:00,65.21,65.25,65.21,65.235,161400000.0
2009-03-18 05:45:00,65.24,65.245,65.225,65.24,300200000.0
2009-03-18 05:46:00,65.24,65.24,65.22,65.22,134600000.0
2009-03-18 05:47:00,65.225,65.225,65.205,65.215,161000000.0
2009-03-18 05:48:00,65.22,65.245,65.22,65.245,170200000.0
2009-03-18 05:49:00,65.245,65.245,65.23,65.235,101000000.0
2009-03-18 05:50:00,65.23,65.24,65.23,65.235,52000000.0
2009-03-18 05:51:00,65.235,65.235,65.23,65.235,37000000.0
2009-03-18 05:52:00,65.24,65.24,65.21,65.21,193400000.0
2009-03-18 05:53:00,65.21,65.225,65.2,65.22,255600000.0
2009-03-18 05:54:00,65.215,65.215,65.195,65.195,202000000.0
2009-03-18 05:55:00,65.2,65.2,65.185,65.195,321800000.0
2009-03-18 05:56:00,65.19,65.195,65.17,65.17,273400000.0
2009-03-18 05:57:00,65.165,65.18,65.15,65.15,313000000.0
2009-03-18 05:58:00,65.155,65.185,65.15,65.17,431800000.0
2009-03-18 05:59:00,65.17,65.18,65.16,65.165,173400000.0
2009-03-18 06:00:00,65.165,65.165,65.14,65.14,335200000.0
2009-03-18 06:01:00,65.14,65.14,65.105,65.115,174200000.0
2009-03-18 06:02:00,65.12,65.165,65.12,65.16,212400000.0
2009-03-18 06:03:00,65.165,65.165,65.145,65.145,188600000.0
2009-03-18 06:04:00,65.145,65.15,65.145,65.15,109400000.0
2009-03-18 06:05:00,65.15,65.175,65.15,65.17,193200000.0
2009-03-18 06:06:00,65.17,65.185,65.145,65.18,392600000.0
2009-03-18 06:07:00,65.185,65.185,65.175,65.175,62400000.0
2009-03-18 06:08:00,65.175,65.175,65.165,65.17,36000000.0
2009-03-18 06:09:00,65.16,65.16,65.14,65.145,249200000.0
2009-03-18 06:10:00,65.145,65.16,65.145,65.155,80000000.0
2009-03-18 06:11:00,65.155,65.155,65.14,65.14,130800000.0
2009-03-18 06:12:00,65.14,65.14,65.115,65.115,196600000.0
2009-03-18 06:13:00,65.115,65.12,65.105,65.12,256800000.0
2009-03-18 06:14:00,65.12,65.135,65.11,65.115,129600000.0
2009-03-18 06:15:00,65.12,65.145,65.12,65.14,137200000.0
2009-03-18 06:16:00,65.14,65.17,65.14,65.16,346400000.0
2009-03-18 06:17:00,65.16,65.185,65.15,65.185,519800000.0
2009-03-18 06:18:00,65.18,65.185,65.155,65.165,290800000.0
2009-03-18 06:19:00,65.16,65.165,65.155,65.16,129400000.0
2009-03-18 06:20:00,65.155,65.155,65.14,65.155,89400000.0
2009-03-18 06:21:00,65.15,65.155,65.14,65.14,93800000.0
2009-03-18 06:22:00,65.14,65.16,65.135,65.145,246800000.0
2009-03-18 06:23:00,65.15,65.155,65.135,65.14,138800000.0
2009-03-18 06:24:00,65.14,65.14,65.125,65.13,149600000.0
2009-03-18 06:25:00,65.13,65.14,65.12,65.135,92000000.0
2009-03-18 06:26:00,65.13,65.14,65.12,65.14,203000000.0
2009-03-18 06:27:00,65.14,65.155,65.14,65.155,181800000.0
2009-03-18 06:28:00,65.155,65.16,65.12,65.12,223200000.0
2009-03-18 06:29:00,65.12,65.12,65.115,65.12,151400000.0
2009-03-18 06:30:00,65.12,65.12,65.105,65.115,93600000.0
2009-03-18 06:31:00,65.115,65.125,65.11,65.12,118200000.0
2009-03-18 06:32:00,65.12,65.12,65.11,65.115,70600000.0
2009-03-18 06:33:00,65.11,65.125,65.105,65.115,255200000.0
2009-03-18 06:34:00,65.115,65.115,65.1,65.1,150000000.0
2009-03-18 06:35:00,65.1,65.105,65.05,65.05,264734000.0
2009-03-18 06:36:00,65.055,65.065,65.05,65.06,333200000.0
2009-03-18 06:37:00,65.06,65.06,64.99,65.005,337600000.0
2009-03-18 06:38:00,65.01,65.035,65.005,65.005,350400000.0
2009-03-18 06:39:00,65.0,65.015,64.98,64.99,250200000.0
2009-03-18 06:40:00,64.99,65.02,64.975,64.995,374600000.0
2009-03-18 06:41:00,64.995,65.0,64.985,64.99,137400000.0
2009-03-18 06:42:00,64.99,65.01,64.99,65.005,120400000.0
2009-03-18 06:43:00,65.005,65.01,65.005,65.01,121200000.0
2009-03-18 06:44:00,65.01,65.045,65.01,65.035,188200000.0
2009-03-18 06:45:00,65.035,65.045,65.02,65.045,249400000.0
2009-03-18 06:46:00,65.04,65.06,65.04,65.06,110800000.0
2009-03-18 06:47:00,65.055,65.055,65.035,65.045,162600000.0
2009-03-18 06:48:00,65.05,65.075,65.045,65.05,163000000.0
2009-03-18 06:49:00,65.045,65.045,65.015,65.02,258800000.0
2009-03-18 06:50:00,65.02,65.03,65.02,65.03,38400000.0
2009-03-18 06:51:00,65.035,65.04,65.03,65.04,104000000.0
2009-03-18 06:52:00,65.045,65.045,65.025,65.025,76400000.0
2009-03-18 06:53:00,65.03,65.04,65.015,65.025,129400000.0
2009-03-18 06:54:00,65.02,65.055,65.02,65.05,103200000.0
2009-03-18 06:55:00,65.05,65.07,65.05,65.06,119800000.0
2009-03-18 06:56:00,65.06,65.08,65.06,65.07,84400000.0
2009-03-18 06:57:00,65.065,65.065,65.055,65.055,15600000.0
2009-03-18 06:58:00,65.045,65.055,65.035,65.035,181600000.0
2009-03-18 06:59:00,65.04,65.06,65.04,65.055,335400000.0
2009-03-18 07:00:00,65.055,65.08,65.025,65.03,163000000.0
2009-03-18 07:01:00,65.03,65.03,65.02,65.02,64200000.0
2009-03-18 07:02:00,65.03,65.04,65.025,65.035,89400000.0
2009-03-18 07:03:00,65.035,65.035,65.025,65.025,61800000.0
2009-03-18 07:04:00,65.035,65.045,65.035,65.035,55600000.0
2009-03-18 07:05:00,65.03,65.035,65.03,65.03,16000000.0
2009-03-18 07:06:00,65.035,65.035,65.03,65.03,31800000.0
2009-03-18 07:07:00,65.03,65.04,65.03,65.04,36000000.0
2009-03-18 07:08:00,65.045,65.06,65.04,65.045,107000000.0
2009-03-18 07:09:00,65.055,65.055,65.035,65.04,178600000.0
2009-03-18 07:10:00,65.035,65.04,65.025,65.03,154800000.0
2009-03-18 07:11:00,65.03,65.035,65.025,65.03,115600000.0
2009-03-18 07:12:00,65.035,65.035,65.03,65.03,23600000.0
2009-03-18 07:13:00,65.03,65.035,65.03,65.035,92400000.0
2009-03-18 07:14:00,65.035,65.035,65.025,65.03,67000000.0
2009-03-18 07:15:00,65.03,65.03,65.02,65.025,120800000.0
2009-03-18 07:16:00,65.03,65.04,65.03,65.04,58400000.0
2009-03-18 07:17:00,65.035,65.04,65.035,65.04,25000000.0
2009-03-18 07:18:00,65.04,65.04,65.04,65.04,12000000.0
2009-03-18 07:19:00,65.035,65.05,65.035,65.05,46400000.0
2009-03-18 07:20:00,65.05,65.075,65.05,65.07,167800000.0
2009-03-18 07:21:00,65.085,65.09,65.085,65.09,56800000.0
2009-03-18 07:22:00,65.1,65.1,65.085,65.09,78400000.0
2009-03-18 07:23:00,65.09,65.12,65.09,65.115,179200000.0
2009-03-18 07:24:00,65.115,65.12,65.1,65.105,176000000.0
2009-03-18 07:25:00,65.105,65.115,65.09,65.105,155600000.0
2009-03-18 07:26:00,65.105,65.115,65.105,65.115,31800000.0
2009-03-18 07:27:00,65.105,65.115,65.105,65.105,30200000.0
2009-03-18 07:28:00,65.115,65.115,65.105,65.105,74200000.0
2009-03-18 07:29:00,65.105,65.105,65.095,65.1,160400000.0
2009-03-18 07:30:00,65.1,65.11,65.1,65.11,91800000.0
2009-03-18 07:31:00,65.11,65.13,65.11,65.12,158200000.0
2009-03-18 07:32:00,65.125,65.18,65.125,65.17,394600000.0
2009-03-18 07:33:00,65.17,65.18,65.155,65.17,222200000.0
2009-03-18 07:34:00,65.17,65.21,65.17,65.195,228000000.0
2009-03-18 07:35:00,65.2,65.21,65.19,65.2,249400000.0
2009-03-18 07:36:00,65.21,65.25,65.205,65.25,248800000.0
2009-03-18 07:37:00,65.24,65.26,65.235,65.245,408200000.0
2009-03-18 07:38:00,65.24,65.26,65.235,65.24,137800000.0
2009-03-18 07:39:00,65.24,65.25,65.235,65.25,427600000.0
2009-03-18 07:40:00,65.25,65.25,65.23,65.23,335200000.0
2009-03-18 07:41:00,65.23,65.24,65.225,65.235,126800000.0
2009-03-18 07:42:00,65.24,65.26,65.225,65.225,424400000.0
2009-03-18 07:43:00,65.23,65.24,65.225,65.23,116600000.0
2009-03-18 07:44:00,65.235,65.235,65.22,65.22,189600000.0
2009-03-18 07:45:00,65.22,65.225,65.205,65.205,227000000.0
2009-03-18 07:46:00,65.205,65.205,65.205,65.205,11200000.0
2009-03-18 07:47:00,65.205,65.205,65.19,65.205,19401000.0
2009-03-18 07:48:00,65.205,65.205,65.19,65.19,5800000.0
2009-03-18 07:49:00,65.19,65.19,65.175,65.18,42400000.0
2009-03-18 07:50:00,65.185,65.185,65.18,65.185,29000000.0
2009-03-18 07:51:00,65.18,65.18,65.18,65.18,48800000.0
2009-03-18 07:52:00,65.195,65.21,65.185,65.2,252800000.0
2009-03-18 07:53:00,65.2,65.2,65.175,65.18,296600000.0
2009-03-18 07:54:00,65.175,65.185,65.155,65.175,274400000.0
2009-03-18 07:55:00,65.175,65.18,65.165,65.18,175600000.0
2009-03-18 07:56:00,65.17,65.18,65.15,65.16,204000000.0
2009-03-18 07:57:00,65.165,65.165,65.115,65.12,175800000.0
2009-03-18 07:58:00,65.115,65.13,65.11,65.13,228800000.0
2009-03-18 07:59:00,65.13,65.13,65.115,65.125,172600000.0
2009-03-18 08:00:00,65.09,65.12,65.065,65.12,366200000.0
2009-03-18 08:01:00,65.12,65.125,65.11,65.11,140800000.0
2009-03-18 08:02:00,65.11,65.14,65.11,65.125,243600000.0
2009-03-18 08:03:00,65.13,65.145,65.12,65.14,305800000.0
2009-03-18 08:04:00,65.14,65.15,65.13,65.15,81200000.0
2009-03-18 08:05:00,65.155,65.165,65.145,65.15,122600000.0
2009-03-18 08:06:00,65.155,65.175,65.145,65.165,175600000.0
2009-03-18 08:07:00,65.16,65.175,65.155,65.16,177000000.0
2009-03-18 08:08:00,65.165,65.185,65.15,65.17,204400000.0
2009-03-18 08:09:00,65.17,65.175,65.165,65.175,180800000.0
2009-03-18 08:10:00,65.17,65.225,65.17,65.225,310400000.0
2009-03-18 08:11:00,65.22,65.235,65.205,65.21,222800000.0
2009-03-18 08:12:00,65.205,65.215,65.175,65.185,155800000.0
2009-03-18 08:13:00,65.2,65.205,65.18,65.18,149800000.0
2009-03-18 08:14:00,65.18,65.185,65.17,65.17,60200000.0
2009-03-18 08:15:00,65.17,65.215,65.17,65.185,193000000.0
2009-03-18 08:16:00,65.185,65.195,65.17,65.175,379400000.0
2009-03-18 08:17:00,65.175,65.195,65.155,65.19,310200000.0
2009-03-18 08:18:00,65.19,65.215,65.17,65.195,535200000.0
2009-03-18 08:19:00,65.195,65.215,65.19,65.205,405800000.0
2009-03-18 08:20:00,65.205,65.215,65.195,65.2,488600000.0
2009-03-18 08:21:00,65.195,65.215,65.185,65.215,195600000.0
2009-03-18 08:22:00,65.215,65.215,65.19,65.205,199800000.0
2009-03-18 08:23:00,65.195,65.205,65.19,65.205,84600000.0
2009-03-18 08:24:00,65.205,65.205,65.195,65.2,106800000.0
2009-03-18 08:25:00,65.205,65.215,65.2,65.215,202200000.0
2009-03-18 08:26:00,65.21,65.22,65.205,65.215,350200000.0
2009-03-18 08:27:00,65.21,65.225,65.205,65.215,221800000.0
2009-03-18 08:28:00,65.215,65.25,65.215,65.245,237400000.0
2009-03-18 08:29:00,65.25,65.26,65.245,65.25,210600000.0
2009-03-18 08:30:00,65.25,65.26,65.235,65.255,209600000.0
2009-03-18 08:31:00,65.25,65.255,65.2,65.205,289200000.0
2009-03-18 08:32:00,65.2,65.215,65.2,65.21,213800000.0
2009-03-18 08:33:00,65.21,65.215,65.2,65.2,192800000.0
2009-03-18 08:34:00,65.2,65.205,65.195,65.195,181400000.0
2009-03-18 08:35:00,65.195,65.195,65.19,65.19,142200000.0
2009-03-18 08:36:00,65.19,65.255,65.19,65.24,291200000.0
2009-03-18 08:37:00,65.24,65.25,65.22,65.235,250000000.0
2009-03-18 08:38:00,65.23,65.255,65.23,65.25,229200000.0
2009-03-18 08:39:00,65.25,65.255,65.21,65.225,255600000.0
2009-03-18 08:40:00,65.225,65.24,65.205,65.235,557600000.0
2009-03-18 08:41:00,65.235,65.24,65.22,65.23,320400000.0
2009-03-18 08:42:00,65.23,65.23,65.215,65.22,127000000.0
2009-03-18 08:43:00,65.22,65.225,65.205,65.21,253200000.0
2009-03-18 08:44:00,65.205,65.21,65.2,65.205,84200000.0
2009-03-18 08:45:00,65.21,65.215,65.21,65.215,31400000.0
2009-03-18 08:46:00,65.21,65.225,65.205,65.215,185800000.0
2009-03-18 08:47:00,65.215,65.23,65.215,65.23,110800000.0
2009-03-18 08:48:00,65.23,65.23,65.22,65.22,95000000.0
2009-03-18 08:49:00,65.215,65.215,65.21,65.215,41400000.0
2009-03-18 08:50:00,65.215,65.215,65.2,65.205,127400000.0
2009-03-18 08:51:00,65.205,65.205,65.18,65.18,208000000.0
2009-03-18 08:52:00,65.18,65.2,65.145,65.155,415000000.0
2009-03-18 08:53:00,65.15,65.175,65.15,65.155,170400000.0
2009-03-18 08:54:00,65.155,65.165,65.13,65.14,240800000.0
2009-03-18 08:55:00,65.13,65.14,65.11,65.135,346000000.0
2009-03-18 08:56:00,65.135,65.135,65.11,65.115,431400000.0
2009-03-18 08:57:00,65.115,65.13,65.095,65.125,504800000.0
2009-03-18 08:58:00,65.125,65.14,65.115,65.13,271000000.0
2009-03-18 08:59:00,65.13,65.14,65.11,65.135,427600000.0
2009-03-18 09:00:00,65.125,65.16,65.125,65.145,373800000.0
2009-03-18 09:01:00,65.145,65.15,65.125,65.13,251000000.0
2009-03-18 09:02:00,65.13,65.145,65.12,65.145,257000000.0
2009-03-18 09:03:00,65.15,65.17,65.145,65.165,315900000.0
2009-03-18 09:04:00,65.16,65.16,65.14,65.15,240600000.0
2009-03-18 09:05:00,65.17,65.175,65.15,65.165,293600000.0
2009-03-18 09:06:00,65.165,65.195,65.155,65.195,591600000.0
2009-03-18 09:07:00,65.195,65.23,65.19,65.205,457800000.0
2009-03-18 09:08:00,65.2,65.205,65.19,65.19,102000000.0
2009-03-18 09:09:00,65.185,65.19,65.17,65.175,345200000.0
2009-03-18 09:10:00,65.17,65.17,65.135,65.135,281200000.0
2009-03-18 09:11:00,65.14,65.16,65.135,65.14,310600000.0
2009-03-18 09:12:00,65.14,65.15,65.135,65.15,191600000.0
2009-03-18 09:13:00,65.145,65.16,65.145,65.155,259800000.0
2009-03-18 09:14:00,65.155,65.18,65.155,65.17,295800000.0
2009-03-18 09:15:00,65.17,65.2,65.17,65.185,294000000.0
2009-03-18 09:16:00,65.185,65.205,65.155,65.195,354000000.0
2009-03-18 09:17:00,65.195,65.215,65.195,65.215,230600000.0
2009-03-18 09:18:00,65.21,65.21,65.19,65.195,252200000.0
2009-03-18 09:19:00,65.2,65.2,65.18,65.19,345600000.0
2009-03-18 09:20:00,65.185,65.205,65.185,65.195,300600000.0
2009-03-18 09:21:00,65.195,65.205,65.17,65.18,274000000.0
2009-03-18 09:22:00,65.175,65.18,65.155,65.17,245800000.0
2009-03-18 09:23:00,65.17,65.185,65.155,65.175,280600000.0
2009-03-18 09:24:00,65.17,65.17,65.15,65.155,266600000.0
2009-03-18 09:25:00,65.155,65.16,65.145,65.15,244200000.0
2009-03-18 09:26:00,65.15,65.175,65.145,65.175,552400000.0
2009-03-18 09:27:00,65.175,65.19,65.165,65.185,351000000.0
2009-03-18 09:28:00,65.18,65.21,65.175,65.18,519600000.0
2009-03-18 09:29:00,65.185,65.24,65.175,65.23,614600000.0
2009-03-18 09:30:00,65.225,65.265,65.22,65.245,710100000.0
2009-03-18 09:31:00,65.25,65.275,65.25,65.265,189800000.0
2009-03-18 09:32:00,65.275,65.3,65.27,65.3,237200000.0
2009-03-18 09:33:00,65.3,65.305,65.245,65.25,398200000.0
2009-03-18 09:34:00,65.25,65.275,65.21,65.21,288800000.0
2009-03-18 09:35:00,65.205,65.205,65.18,65.18,390800000.0
2009-03-18 09:36:00,65.18,65.19,65.175,65.185,313400000.0
2009-03-18 09:37:00,65.185,65.2,65.175,65.185,395400000.0
2009-03-18 09:38:00,65.185,65.195,65.175,65.19,237800000.0
2009-03-18 09:39:00,65.185,65.185,65.16,65.165,390800000.0
2009-03-18 09:40:00,65.17,65.185,65.155,65.165,307800000.0
2009-03-18 09:41:00,65.17,65.215,65.17,65.205,347600000.0
2009-03-18 09:42:00,65.205,65.21,65.19,65.19,298400000.0
2009-03-18 09:43:00,65.195,65.22,65.19,65.2,390000000.0
2009-03-18 09:44:00,65.2,65.205,65.15,65.15,527000000.0
2009-03-18 09:45:00,65.15,65.17,65.145,65.145,697200000.0
2009-03-18 09:46:00,65.145,65.15,65.07,65.085,436200000.0
2009-03-18 09:47:00,65.09,65.115,65.03,65.035,569600000.0
2009-03-18 09:48:00,65.035,65.07,65.03,65.05,515000000.0
2009-03-18 09:49:00,65.045,65.05,64.995,65.015,720200000.0
2009-03-18 09:50:00,65.02,65.04,65.0,65.015,378600000.0
2009-03-18 09:51:00,65.01,65.035,65.005,65.005,442600000.0
2009-03-18 09:52:00,65.01,65.01,64.995,65.005,423200000.0
2009-03-18 09:53:00,64.995,65.06,64.995,65.06,364800000.0
2009-03-18 09:54:00,65.06,65.095,65.05,65.09,393800000.0
2009-03-18 09:55:00,65.085,65.11,65.07,65.105,386200000.0
2009-03-18 09:56:00,65.105,65.11,65.09,65.1,267800000.0
2009-03-18 09:57:00,65.1,65.105,65.09,65.1,142800000.0
2009-03-18 09:58:00,65.1,65.105,65.08,65.08,356800000.0
2009-03-18 09:59:00,65.085,65.09,65.015,65.025,511200000.0
2009-03-18 10:00:00,65.02,65.03,65.0,65.015,643600000.0
2009-03-18 10:01:00,65.025,65.055,65.025,65.045,265400000.0
2009-03-18 10:02:00,65.05,65.08,65.04,65.055,419200001.0
2009-03-18 10:03:00,65.045,65.06,65.035,65.055,386500000.0
2009-03-18 10:04:00,65.055,65.06,65.04,65.05,180599999.0
2009-03-18 10:05:00,65.055,65.085,65.045,65.08,252799999.0
2009-03-18 10:06:00,65.08,65.1,65.07,65.095,268800001.0
2009-03-18 10:07:00,65.095,65.145,65.09,65.12,713000002.0
2009-03-18 10:08:00,65.125,65.13,65.095,65.125,720200000.0
2009-03-18 10:09:00,65.125,65.13,65.12,65.13,151000000.0
2009-03-18 10:10:00,65.13,65.14,65.115,65.125,381600001.0
2009-03-18 10:11:00,65.125,65.145,65.115,65.145,585599997.0
2009-03-18 10:12:00,65.145,65.145,65.12,65.13,380999998.0
2009-03-18 10:13:00,65.13,65.14,65.09,65.11,544200002.0
2009-03-18 10:14:00,65.11,65.135,65.11,65.135,235800000.0
2009-03-18 10:15:00,65.135,65.155,65.115,65.13,339399998.0
2009-03-18 10:16:00,65.13,65.175,65.13,65.135,731800002.0
2009-03-18 10:17:00,65.145,65.15,65.12,65.13,519000001.0
2009-03-18 10:18:00,65.13,65.145,65.12,65.135,415200000.0
2009-03-18 10:19:00,65.135,65.135,65.095,65.11,578799999.0
2009-03-18 10:20:00,65.1,65.125,65.1,65.12,424800001.0
2009-03-18 10:21:00,65.12,65.135,65.1,65.125,369600001.0
2009-03-18 10:22:00,65.13,65.13,65.105,65.12,288399997.0
2009-03-18 10:23:00,65.125,65.145,65.115,65.14,199000000.0
2009-03-18 10:24:00,65.14,65.16,65.135,65.16,87800001.0
2009-03-18 10:25:00,65.18,65.205,65.16,65.18,605800000.0
2009-03-18 10:26:00,65.18,65.21,65.175,65.195,621400000.0
2009-03-18 10:27:00,65.195,65.22,65.195,65.2,663199999.0
2009-03-18 10:28:00,65.205,65.235,65.195,65.2,484199999.0
2009-03-18 10:29:00,65.2,65.21,65.19,65.205,370800002.0
2009-03-18 10:30:00,65.205,65.225,65.205,65.22,553199998.0
2009-03-18 10:31:00,65.21,65.23,65.18,65.18,545200001.0
2009-03-18 10:32:00,65.18,65.205,65.175,65.175,475799999.0
2009-03-18 10:33:00,65.18,65.18,65.16,65.165,367200002.0
2009-03-18 10:34:00,65.175,65.18,65.08,65.1,558800002.0
2009-03-18 10:35:00,65.1,65.14,65.085,65.115,558800003.0
2009-03-18 10:36:00,65.115,65.12,65.095,65.12,163600000.0
2009-03-18 10:37:00,65.11,65.11,65.1,65.11,91800000.0
2009-03-18 10:38:00,65.1,65.105,65.065,65.08,420700000.0
2009-03-18 10:39:00,65.08,65.08,65.06,65.065,480399998.0
2009-03-18 10:40:00,65.065,65.09,65.06,65.075,575800002.0
2009-03-18 10:41:00,65.08,65.085,65.05,65.085,289000000.0
2009-03-18 10:42:00,65.085,65.105,65.075,65.08,274000000.0
2009-03-18 10:43:00,65.09,65.135,65.085,65.135,501200001.0
2009-03-18 10:44:00,65.155,65.16,65.12,65.13,362800002.0
2009-03-18 10:45:00,65.135,65.15,65.1,65.105,320200002.0
2009-03-18 10:46:00,65.105,65.12,65.09,65.1,900999996.0
2009-03-18 10:47:00,65.1,65.1,65.065,65.08,703400002.0
2009-03-18 10:48:00,65.07,65.11,65.07,65.09,397000001.0
2009-03-18 10:49:00,65.095,65.115,65.075,65.095,544400002.0
2009-03-18 10:50:00,65.1,65.12,65.045,65.05,638999999.0
2009-03-18 10:51:00,65.05,65.07,65.02,65.035,373200000.0
2009-03-18 10:52:00,65.025,65.05,65.025,65.04,432800001.0
2009-03-18 10:53:00,65.045,65.05,65.02,65.025,574799999.0
2009-03-18 10:54:00,65.015,65.045,65.015,65.045,413400000.0
2009-03-18 10:55:00,65.045,65.07,65.045,65.07,415600000.0
2009-03-18 10:56:00,65.07,65.1,65.07,65.075,483600001.0
2009-03-18 10:57:00,65.065,65.105,65.055,65.105,725200003.0
2009-03-18 10:58:00,65.085,65.105,65.085,65.105,408200004.0
2009-03-18 10:59:00,65.105,65.105,65.065,65.095,391600001.0
2009-03-18 11:00:00,65.08,65.085,65.04,65.045,537600002.0
2009-03-18 11:01:00,65.035,65.06,65.025,65.05,506200001.0
2009-03-18 11:02:00,65.05,65.065,65.035,65.055,434000000.0
2009-03-18 11:03:00,65.06,65.065,65.04,65.05,347599999.0
2009-03-18 11:04:00,65.055,65.065,65.04,65.055,709200002.0
2009-03-18 11:05:00,65.055,65.055,65.03,65.045,241500004.0
2009-03-18 11:06:00,65.035,65.07,65.03,65.065,502400000.0
2009-03-18 11:07:00,65.065,65.085,65.055,65.085,499400001.0
2009-03-18 11:08:00,65.085,65.095,65.065,65.09,779200000.0
2009-03-18 11:09:00,65.095,65.11,65.085,65.1,415600000.0
2009-03-18 11:10:00,65.115,65.125,65.085,65.095,585599999.0
2009-03-18 11:11:00,65.095,65.115,65.085,65.095,362600001.0
2009-03-18 11:12:00,65.085,65.11,65.08,65.09,484400002.0
2009-03-18 11:13:00,65.09,65.095,65.075,65.09,429199999.0
2009-03-18 11:14:00,65.09,65.09,65.03,65.05,321599999.0
2009-03-18 11:15:00,65.05,65.1,65.045,65.08,692800000.0
2009-03-18 11:16:00,65.085,65.1,65.08,65.09,296800002.0
2009-03-18 11:17:00,65.085,65.095,65.035,65.04,612200003.0
2009-03-18 11:18:00,65.04,65.075,65.04,65.065,400400000.0
2009-03-18 11:19:00,65.07,65.08,65.045,65.065,537000001.0
2009-03-18 11:20:00,65.065,65.105,65.055,65.09,387800001.0
2009-03-18 11:21:00,65.09,65.095,65.075,65.09,375800001.0
2009-03-18 11:22:00,65.09,65.1,65.08,65.085,262200000.0
2009-03-18 11:23:00,65.09,65.1,65.085,65.09,161399999.0
2009-03-18 11:24:00,65.1,65.11,65.09,65.105,149400001.0
2009-03-18 11:25:00,65.105,65.135,65.095,65.115,362000001.0
2009-03-18 11:26:00,65.1,65.115,65.1,65.115,114999999.0
2009-03-18 11:27:00,65.125,65.165,65.12,65.155,381800001.0
2009-03-18 11:28:00,65.155,65.16,65.12,65.13,318399998.0
2009-03-18 11:29:00,65.135,65.16,65.105,65.135,533200000.0
2009-03-18 11:30:00,65.135,65.135,65.05,65.055,670899999.0
2009-03-18 11:31:00,65.06,65.1,65.045,65.095,701600000.0
2009-03-18 11:32:00,65.095,65.1,65.055,65.06,812400005.0
2009-03-18 11:33:00,65.06,65.09,65.055,65.08,615800000.0
2009-03-18 11:34:00,65.08,65.16,65.065,65.105,725400002.0
2009-03-18 11:35:00,65.11,65.12,65.08,65.08,655800003.0
2009-03-18 11:36:00,65.07,65.085,65.055,65.075,490199999.0
2009-03-18 11:37:00,65.075,65.085,65.055,65.075,590200000.0
2009-03-18 11:38:00,65.08,65.08,65.025,65.03,675599999.0
2009-03-18 11:39:00,65.02,65.08,65.01,65.07,860600003.0
2009-03-18 11:40:00,65.07,65.08,65.065,65.08,382199998.0
2009-03-18 11:41:00,65.08,65.085,65.06,65.08,369200000.0
2009-03-18 11:42:00,65.08,65.09,65.065,65.09,344199999.0
2009-03-18 11:43:00,65.08,65.095,65.075,65.09,174000000.0
2009-03-18 11:44:00,65.09,65.095,65.045,65.075,565400001.0
2009-03-18 11:45:00,65.075,65.08,65.065,65.075,285000000.0
2009-03-18 11:46:00,65.075,65.105,65.065,65.08,437600001.0
2009-03-18 11:47:00,65.08,65.085,65.06,65.065,303800000.0
2009-03-18 11:48:00,65.07,65.13,65.055,65.11,480000000.0
2009-03-18 11:49:00,65.115,65.14,65.105,65.125,302200001.0
2009-03-18 11:50:00,65.115,65.15,65.115,65.14,285599999.0
2009-03-18 11:51:00,65.135,65.145,65.12,65.13,390200001.0
2009-03-18 11:52:00,65.135,65.17,65.125,65.15,337800000.0
2009-03-18 11:53:00,65.15,65.15,65.125,65.13,262000002.0
2009-03-18 11:54:00,65.135,65.17,65.135,65.16,340400000.0
2009-03-18 11:55:00,65.18,65.18,65.15,65.16,447200001.0
2009-03-18 11:56:00,65.16,65.16,65.11,65.12,566100003.0
2009-03-18 11:57:00,65.135,65.15,65.115,65.12,327400000.0
2009-03-18 11:58:00,65.12,65.185,65.11,65.175,643000001.0
2009-03-18 11:59:00,65.18,65.225,65.17,65.2,790000000.0
2009-03-18 12:00:00,65.19,65.215,65.165,65.18,536600002.0
2009-03-18 12:01:00,65.18,65.21,65.18,65.185,620599999.0
2009-03-18 12:02:00,65.175,65.21,65.17,65.205,533200003.0
2009-03-18 12:03:00,65.205,65.225,65.19,65.19,530000000.0
2009-03-18 12:04:00,65.195,65.225,65.195,65.205,605999999.0
2009-03-18 12:05:00,65.195,65.215,65.19,65.2,311400001.0
2009-03-18 12:06:00,65.2,65.205,65.16,65.175,253000002.0
2009-03-18 12:07:00,65.165,65.185,65.15,65.16,486400002.0
2009-03-18 12:08:00,65.15,65.16,65.12,65.13,338400001.0
2009-03-18 12:09:00,65.13,65.155,65.11,65.115,532600000.0
2009-03-18 12:10:00,65.115,65.125,65.07,65.095,472599998.0
2009-03-18 12:11:00,65.085,65.125,65.07,65.1,575599999.0
2009-03-18 12:12:00,65.09,65.11,65.07,65.08,514200002.0
2009-03-18 12:13:00,65.08,65.105,65.075,65.105,478400002.0
2009-03-18 12:14:00,65.105,65.12,65.09,65.095,292399999.0
2009-03-18 12:15:00,65.095,65.12,65.09,65.115,140200000.0
2009-03-18 12:16:00,65.115,65.14,65.1,65.105,182200000.0
2009-03-18 12:17:00,65.105,65.11,65.08,65.09,253400001.0
2009-03-18 12:18:00,65.09,65.095,65.08,65.09,274400000.0
2009-03-18 12:19:00,65.095,65.11,65.08,65.1,485000002.0
2009-03-18 12:20:00,65.1,65.115,65.095,65.1,239800000.0
2009-03-18 12:21:00,65.1,65.125,65.1,65.12,263600000.0
2009-03-18 12:22:00,65.12,65.125,65.095,65.115,336199999.0
2009-03-18 12:23:00,65.115,65.115,65.105,65.11,110600000.0
2009-03-18 12:24:00,65.115,65.15,65.09,65.145,572200001.0
2009-03-18 12:25:00,65.145,65.145,65.115,65.125,634999999.0
2009-03-18 12:26:00,65.125,65.135,65.12,65.135,266599998.0
2009-03-18 12:27:00,65.13,65.15,65.13,65.135,285000000.0
2009-03-18 12:28:00,65.145,65.17,65.13,65.17,442200000.0
2009-03-18 12:29:00,65.17,65.18,65.14,65.15,670200001.0
2009-03-18 12:30:00,65.15,65.165,65.13,65.155,625200001.0
2009-03-18 12:31:00,65.155,65.18,65.155,65.18,277000000.0
2009-03-18 12:32:00,65.18,65.215,65.17,65.195,355600000.0
2009-03-18 12:33:00,65.185,65.205,65.17,65.2,669400000.0
2009-03-18 12:34:00,65.21,65.22,65.185,65.195,754999999.0
2009-03-18 12:35:00,65.205,65.215,65.17,65.175,392800000.0
2009-03-18 12:36:00,65.175,65.18,65.14,65.175,579600000.0
2009-03-18 12:37:00,65.175,65.185,65.16,65.17,253600000.0
2009-03-18 12:38:00,65.175,65.175,65.155,65.155,442400000.0
2009-03-18 12:39:00,65.16,65.175,65.15,65.16,331600000.0
2009-03-18 12:40:00,65.16,65.2,65.155,65.19,521200000.0
2009-03-18 12:41:00,65.185,65.215,65.18,65.2,533600000.0
2009-03-18 12:42:00,65.195,65.205,65.185,65.19,341800000.0
2009-03-18 12:43:00,65.18,65.22,65.17,65.185,719800001.0
2009-03-18 12:44:00,65.195,65.215,65.18,65.195,443600000.0
2009-03-18 12:45:00,65.2,65.205,65.185,65.205,366400004.0
2009-03-18 12:46:00,65.195,65.21,65.14,65.15,298735000.0
2009-03-18 12:47:00,65.15,65.15,65.09,65.095,475400000.0
2009-03-18 12:48:00,65.085,65.115,65.085,65.095,533600000.0
2009-03-18 12:49:00,65.11,65.115,65.085,65.1,396399999.0
2009-03-18 12:50:00,65.1,65.12,65.085,65.09,435599999.0
2009-03-18 12:51:00,65.09,65.105,65.08,65.095,271000000.0
2009-03-18 12:52:00,65.085,65.09,65.075,65.08,176400000.0
2009-03-18 12:53:00,65.085,65.105,65.085,65.085,365600000.0
2009-03-18 12:54:00,65.095,65.12,65.09,65.09,331200001.0
2009-03-18 12:55:00,65.1,65.11,65.085,65.09,337000002.0
2009-03-18 12:56:00,65.08,65.1,65.08,65.085,183599999.0
2009-03-18 12:57:00,65.095,65.1,65.085,65.1,156599997.0
2009-03-18 12:58:00,65.1,65.105,65.08,65.095,314800001.0
2009-03-18 12:59:00,65.095,65.1,65.06,65.07,527800001.0
2009-03-18 13:00:00,65.06,65.14,65.06,65.135,579799999.0
2009-03-18 13:01:00,65.14,65.145,65.095,65.115,479600001.0
2009-03-18 13:02:00,65.115,65.13,65.11,65.11,186200002.0
2009-03-18 13:03:00,65.115,65.125,65.115,65.125,100800000.0
2009-03-18 13:04:00,65.125,65.125,65.095,65.11,126200000.0
2009-03-18 13:05:00,65.11,65.11,65.075,65.08,351400000.0
2009-03-18 13:06:00,65.08,65.1,65.065,65.065,576400002.0
2009-03-18 13:07:00,65.075,65.105,65.065,65.085,358400001.0
2009-03-18 13:08:00,65.085,65.09,65.065,65.09,306400001.0
2009-03-18 13:09:00,65.075,65.11,65.075,65.11,176400000.0
2009-03-18 13:10:00,65.095,65.105,65.08,65.085,190800001.0
2009-03-18 13:11:00,65.085,65.115,65.085,65.115,199200000.0
2009-03-18 13:12:00,65.105,65.13,65.105,65.11,348399999.0
2009-03-18 13:13:00,65.11,65.11,65.075,65.095,449000000.0
2009-03-18 13:14:00,65.1,65.15,65.1,65.14,409700000.0
2009-03-18 13:15:00,65.14,65.15,65.1,65.11,497400000.0
2009-03-18 13:16:00,65.115,65.14,65.105,65.14,231599999.0
2009-03-18 13:17:00,65.14,65.155,65.1,65.13,563800001.0
2009-03-18 13:18:00,65.13,65.15,65.105,65.105,273400001.0
2009-03-18 13:19:00,65.11,65.115,65.09,65.095,212600001.0
2009-03-18 13:20:00,65.085,65.105,65.08,65.1,418000002.0
2009-03-18 13:21:00,65.1,65.105,65.09,65.105,119600000.0
2009-03-18 13:22:00,65.095,65.12,65.095,65.11,146800000.0
2009-03-18 13:23:00,65.115,65.12,65.095,65.12,286000000.0
2009-03-18 13:24:00,65.12,65.12,65.105,65.115,120800000.0
2009-03-18 13:25:00,65.115,65.12,65.1,65.105,90400000.0
2009-03-18 13:26:00,65.11,65.11,65.11,65.11,60200000.0
2009-03-18 13:27:00,65.09,65.105,65.07,65.105,378200000.0
2009-03-18 13:28:00,65.095,65.105,65.075,65.085,209000000.0
2009-03-18 13:29:00,65.07,65.095,65.07,65.085,203200000.0
2009-03-18 13:30:00,65.085,65.105,65.08,65.09,124200000.0
2009-03-18 13:31:00,65.09,65.095,65.085,65.09,63000000.0
2009-03-18 13:32:00,65.095,65.1,65.07,65.07,499400000.0
2009-03-18 13:33:00,65.07,65.07,65.04,65.065,393800000.0
2009-03-18 13:34:00,65.065,65.07,65.055,65.065,300800004.0
2009-03-18 13:35:00,65.07,65.08,65.06,65.065,226600000.0
2009-03-18 13:36:00,65.07,65.075,65.065,65.065,270000001.0
2009-03-18 13:37:00,65.07,65.095,65.06,65.085,360000001.0
2009-03-18 13:38:00,65.085,65.085,65.065,65.07,62200000.0
2009-03-18 13:39:00,65.075,65.075,65.035,65.06,201199998.0
2009-03-18 13:40:00,65.055,65.07,65.055,65.06,181200000.0
2009-03-18 13:41:00,65.07,65.08,65.035,65.04,432200002.0
2009-03-18 13:42:00,65.045,65.055,65.035,65.045,274799999.0
2009-03-18 13:43:00,65.035,65.04,65.025,65.025,264599999.0
2009-03-18 13:44:00,65.04,65.045,65.03,65.03,62400000.0
2009-03-18 13:45:00,65.035,65.05,65.035,65.05,114000000.0
2009-03-18 13:46:00,65.05,65.06,65.04,65.055,244599998.0
2009-03-18 13:47:00,65.05,65.085,65.045,65.08,492600000.0
2009-03-18 13:48:00,65.08,65.08,65.06,65.08,363000002.0
2009-03-18 13:49:00,65.08,65.09,65.06,65.065,439000001.0
2009-03-18 13:50:00,65.065,65.085,65.06,65.07,339800001.0
2009-03-18 13:51:00,65.075,65.08,65.055,65.075,284800003.0
2009-03-18 13:52:00,65.065,65.075,65.055,65.065,452200000.0
2009-03-18 13:53:00,65.065,65.08,65.04,65.05,619200003.0
2009-03-18 13:54:00,65.055,65.065,65.045,65.06,200599999.0
2009-03-18 13:55:00,65.07,65.09,65.06,65.09,307000001.0
2009-03-18 13:56:00,65.08,65.085,65.07,65.085,158400000.0
2009-03-18 13:57:00,65.085,65.095,65.055,65.07,446200000.0
2009-03-18 13:58:00,65.07,65.07,65.025,65.045,545800001.0
2009-03-18 13:59:00,65.05,65.06,65.03,65.03,106000000.0
2009-03-18 14:00:00,65.04,65.05,65.02,65.045,439200000.0
2009-03-18 14:01:00,65.045,65.055,65.04,65.05,382600004.0
2009-03-18 14:02:00,65.05,65.06,65.04,65.05,277800000.0
2009-03-18 14:03:00,65.06,65.08,65.05,65.07,414200002.0
2009-03-18 14:04:00,65.075,65.075,65.06,65.07,179000000.0
2009-03-18 14:05:00,65.065,65.07,65.06,65.06,94000000.0
2009-03-18 14:06:00,65.06,65.065,65.055,65.06,187200000.0
2009-03-18 14:07:00,65.06,65.06,65.015,65.025,367200000.0
2009-03-18 14:08:00,65.015,65.025,65.01,65.015,383200000.0
2009-03-18 14:09:00,65.015,65.025,65.005,65.005,410000000.0
2009-03-18 14:10:00,65.0,65.015,65.0,65.01,168000000.0
2009-03-18 14:11:00,65.01,65.01,64.995,65.005,267400000.0
2009-03-18 14:12:00,65.005,65.015,65.005,65.005,200000000.0
2009-03-18 14:13:00,65.005,65.015,64.98,64.99,390600000.0
2009-03-18 14:14:00,64.995,65.04,64.99,65.03,401600000.0
2009-03-18 14:15:00,65.03,65.06,65.01,65.01,395400000.0
2009-03-18 14:16:00,65.015,65.035,65.015,65.03,390000000.0
2009-03-18 14:17:00,65.03,65.09,65.03,65.075,270100000.0
2009-03-18 14:18:00,65.07,65.1,65.06,65.065,463600000.0
2009-03-18 14:19:00,65.075,65.075,65.05,65.055,277400000.0
2009-03-18 14:20:00,65.055,65.06,65.005,65.015,500399999.0
2009-03-18 14:21:00,65.02,65.03,64.99,64.99,530000000.0
2009-03-18 14:22:00,64.99,65.005,64.975,64.99,394000000.0
2009-03-18 14:23:00,64.99,65.01,64.975,64.975,382200000.0
2009-03-18 14:24:00,64.975,65.01,64.975,65.005,364800000.0
2009-03-18 14:25:00,65.0,65.025,64.97,64.98,377334000.0
2009-03-18 14:26:00,64.965,65.03,64.96,64.985,658800000.0
2009-03-18 14:27:00,64.99,65.05,64.955,65.045,563800000.0
2009-03-18 14:28:00,65.045,65.055,65.01,65.02,363000000.0
2009-03-18 14:29:00,65.035,65.055,65.025,65.04,229600000.0
2009-03-18 14:30:00,65.04,65.065,64.98,65.0,678600000.0
2009-03-18 14:31:00,65.0,65.05,64.935,64.97,745200000.0
2009-03-18 14:32:00,64.98,65.015,64.97,64.985,729000000.0
2009-03-18 14:33:00,64.985,65.01,64.94,64.975,786800000.0
2009-03-18 14:34:00,64.985,65.055,64.985,65.015,778600000.0
2009-03-18 14:35:00,65.02,65.04,65.005,65.02,584200001.0
2009-03-18 14:36:00,65.02,65.03,64.965,65.025,719800000.0
2009-03-18 14:37:00,65.035,65.05,65.0,65.03,720100000.0
2009-03-18 14:38:00,65.03,65.035,64.98,65.035,557800000.0
2009-03-18 14:39:00,65.04,65.065,65.02,65.035,602400000.0
2009-03-18 14:40:00,65.035,65.045,65.015,65.025,556200000.0
2009-03-18 14:41:00,65.02,65.06,65.015,65.03,594600000.0
2009-03-18 14:42:00,65.035,65.05,65.015,65.03,478000000.0
2009-03-18 14:43:00,65.03,65.05,65.015,65.025,477600000.0
2009-03-18 14:44:00,65.02,65.03,65.015,65.03,268200000.0
2009-03-18 14:45:00,65.03,65.05,65.03,65.03,513800000.0
2009-03-18 14:46:00,65.03,65.035,65.015,65.03,383400000.0
2009-03-18 14:47:00,65.045,65.16,65.035,65.145,741200000.0
2009-03-18 14:48:00,65.145,65.165,65.11,65.135,652900000.0
2009-03-18 14:49:00,65.135,65.15,65.09,65.11,656700000.0
2009-03-18 14:50:00,65.11,65.155,65.105,65.105,740600000.0
2009-03-18 14:51:00,65.105,65.14,65.095,65.14,693600000.0
2009-03-18 14:52:00,65.125,65.14,65.105,65.105,500000000.0
2009-03-18 14:53:00,65.105,65.125,65.095,65.105,505200000.0
2009-03-18 14:54:00,65.11,65.14,65.09,65.14,617400000.0
2009-03-18 14:55:00,65.14,65.155,65.125,65.145,358800000.0
2009-03-18 14:56:00,65.15,65.175,65.14,65.14,359600000.0
2009-03-18 14:57:00,65.14,65.155,65.1,65.14,524400000.0
2009-03-18 14:58:00,65.14,65.15,65.115,65.115,711600000.0
2009-03-18 14:59:00,65.12,65.125,65.08,65.105,697200000.0
2009-03-18 15:00:00,65.105,65.135,65.095,65.095,500000000.0
2009-03-18 15:01:00,65.095,65.12,65.085,65.115,395600000.0
2009-03-18 15:02:00,65.11,65.125,65.095,65.11,506000000.0
2009-03-18 15:03:00,65.105,65.125,65.085,65.115,385400000.0
2009-03-18 15:04:00,65.12,65.12,65.07,65.085,429600000.0
2009-03-18 15:05:00,65.08,65.09,65.045,65.045,477600000.0
2009-03-18 15:06:00,65.045,65.055,65.005,65.015,593200000.0
2009-03-18 15:07:00,65.015,65.015,64.975,64.99,715200000.0
2009-03-18 15:08:00,64.995,64.995,64.955,64.97,608600000.0
2009-03-18 15:09:00,64.97,64.99,64.97,64.98,429600000.0
2009-03-18 15:10:00,64.98,64.985,64.965,64.97,435400000.0
2009-03-18 15:11:00,64.97,64.985,64.955,64.975,410400000.0
2009-03-18 15:12:00,64.975,64.99,64.97,64.975,357600000.0
2009-03-18 15:13:00,64.975,65.025,64.97,65.02,522000000.0
2009-03-18 15:14:00,65.015,65.02,64.96,64.965,673000000.0
2009-03-18 15:15:00,64.955,64.985,64.955,64.975,364600000.0
2009-03-18 15:16:00,64.975,65.01,64.97,65.005,375600000.0
2009-03-18 15:17:00,65.01,65.025,64.99,65.015,560600000.0
2009-03-18 15:18:00,65.015,65.02,64.99,65.01,328000000.0
2009-03-18 15:19:00,65.015,65.035,65.015,65.025,199600000.0
2009-03-18 15:20:00,65.025,65.03,65.0,65.005,230800000.0
2009-03-18 15:21:00,65.01,65.015,65.005,65.01,215200000.0
2009-03-18 15:22:00,65.01,65.015,64.995,65.005,369400000.0
2009-03-18 15:23:00,65.005,65.055,65.005,65.045,474200000.0
2009-03-18 15:24:00,65.045,65.105,65.035,65.08,588400000.0
2009-03-18 15:25:00,65.08,65.08,65.06,65.07,452400001.0
2009-03-18 15:26:00,65.07,65.115,65.07,65.105,584600000.0
2009-03-18 15:27:00,65.105,65.135,65.1,65.13,605400000.0
2009-03-18 15:28:00,65.12,65.12,65.09,65.105,483000000.0
2009-03-18 15:29:00,65.11,65.11,65.075,65.075,312800000.0
2009-03-18 15:30:00,65.075,65.08,65.045,65.05,684000000.0
2009-03-18 15:31:00,65.05,65.065,65.05,65.055,323400000.0
2009-03-18 15:32:00,65.055,65.055,65.02,65.055,314800000.0
2009-03-18 15:33:00,65.05,65.075,65.045,65.065,457600000.0
2009-03-18 15:34:00,65.065,65.115,65.035,65.115,751600000.0
2009-03-18 15:35:00,65.115,65.115,65.075,65.075,306800000.0
2009-03-18 15:36:00,65.075,65.075,65.0,65.0,489200000.0
2009-03-18 15:37:00,65.0,65.07,65.0,65.035,360200000.0
2009-03-18 15:38:00,65.035,65.08,65.03,65.08,380800000.0
2009-03-18 15:39:00,65.07,65.075,65.02,65.05,498600000.0
2009-03-18 15:40:00,65.05,65.05,64.96,64.985,586000000.0
2009-03-18 15:41:00,64.99,65.005,64.975,65.005,488400000.0
2009-03-18 15:42:00,65.005,65.025,64.99,65.025,390400000.0
2009-03-18 15:43:00,65.025,65.04,65.005,65.025,591000000.0
2009-03-18 15:44:00,65.025,65.025,64.985,65.01,512000000.0
2009-03-18 15:45:00,65.03,65.03,64.98,65.02,514800000.0
2009-03-18 15:46:00,65.02,65.03,65.005,65.02,343000000.0
2009-03-18 15:47:00,65.015,65.035,65.005,65.03,459800000.0
2009-03-18 15:48:00,65.03,65.05,65.03,65.04,321200000.0
2009-03-18 15:49:00,65.035,65.065,65.035,65.065,391200000.0
2009-03-18 15:50:00,65.065,65.075,65.055,65.06,335000000.0
2009-03-18 15:51:00,65.06,65.06,65.03,65.035,381000000.0
2009-03-18 15:52:00,65.035,65.055,65.025,65.025,554600000.0
2009-03-18 15:53:00,65.025,65.045,65.025,65.045,457000000.0
2009-03-18 15:54:00,65.045,65.055,65.03,65.04,536200000.0
2009-03-18 15:55:00,65.04,65.05,65.025,65.04,490400000.0
2009-03-18 15:56:00,65.035,65.04,64.99,65.0,379800000.0
2009-03-18 15:57:00,65.0,65.01,64.975,64.99,654400000.0
2009-03-18 15:58:00,64.995,65.03,64.975,65.015,638400000.0
2009-03-18 15:59:00,65.02,65.045,65.005,65.03,549800000.0
2009-03-18 16:00:00,65.02,65.025,64.99,64.995,532800000.0
2009-03-18 16:01:00,64.995,65.015,64.995,65.015,238800000.0
2009-03-18 16:02:00,65.02,65.035,64.995,64.995,370200000.0
2009-03-18 16:03:00,64.995,65.025,64.995,65.0,462400000.0
2009-03-18 16:04:00,65.0,65.01,64.95,64.99,604200000.0
2009-03-18 16:05:00,65.015,65.025,64.975,65.01,406400000.0
2009-03-18 16:06:00,65.01,65.05,64.965,64.97,513800000.0
2009-03-18 16:07:00,64.97,64.99,64.955,64.98,379600000.0
2009-03-18 16:08:00,64.985,65.0,64.965,64.965,506200000.0
2009-03-18 16:09:00,64.965,64.965,64.91,64.915,593000000.0
2009-03-18 16:10:00,64.915,64.92,64.855,64.87,762400000.0
2009-03-18 16:11:00,64.875,64.875,64.72,64.745,918600000.0
2009-03-18 16:12:00,64.745,64.765,64.7,64.715,636600000.0
2009-03-18 16:13:00,64.72,64.78,64.71,64.78,623600000.0
2009-03-18 16:14:00,64.78,64.79,64.76,64.77,624400000.0
2009-03-18 16:15:00,64.77,64.78,64.645,64.68,637800000.0
2009-03-18 16:16:00,64.68,64.725,64.68,64.71,697300000.0
2009-03-18 16:17:00,64.705,64.715,64.685,64.71,622600000.0
2009-03-18 16:18:00,64.705,64.74,64.7,64.72,587000000.0
2009-03-18 16:19:00,64.72,64.73,64.675,64.675,595600000.0
2009-03-18 16:20:00,64.675,64.69,64.67,64.67,380000000.0
2009-03-18 16:21:00,64.67,64.71,64.67,64.705,696400000.0
2009-03-18 16:22:00,64.7,64.71,64.675,64.695,660800000.0
2009-03-18 16:23:00,64.695,64.71,64.665,64.7,576800001.0
2009-03-18 16:24:00,64.7,64.71,64.69,64.705,352400000.0
2009-03-18 16:25:00,64.72,64.73,64.685,64.695,372400000.0
2009-03-18 16:26:00,64.69,64.725,64.67,64.725,495200000.0
2009-03-18 16:27:00,64.725,64.76,64.72,64.73,566200000.0
2009-03-18 16:28:00,64.73,64.745,64.695,64.725,456800000.0
2009-03-18 16:29:00,64.725,64.74,64.705,64.715,453200000.0
2009-03-18 16:30:00,64.715,64.75,64.715,64.75,485400000.0
2009-03-18 16:31:00,64.75,64.78,64.72,64.72,522800000.0
2009-03-18 16:32:00,64.72,64.725,64.665,64.7,689600000.0
2009-03-18 16:33:00,64.71,64.74,64.69,64.71,675100000.0
2009-03-18 16:34:00,64.71,64.72,64.64,64.655,629500000.0
2009-03-18 16:35:00,64.655,64.655,64.63,64.65,516200000.0
2009-03-18 16:36:00,64.65,64.675,64.645,64.66,528100000.0
2009-03-18 16:37:00,64.66,64.66,64.6,64.625,620000000.0
2009-03-18 16:38:00,64.63,64.635,64.58,64.595,441801000.0
2009-03-18 16:39:00,64.595,64.61,64.575,64.575,573000000.0
2009-03-18 16:40:00,64.575,64.595,64.535,64.545,591400000.0
2009-03-18 16:41:00,64.54,64.56,64.475,64.48,467400000.0
2009-03-18 16:42:00,64.48,64.525,64.46,64.47,495800000.0
2009-03-18 16:43:00,64.475,64.5,64.465,64.47,316800000.0
2009-03-18 16:44:00,64.48,64.485,64.465,64.485,478000000.0
2009-03-18 16:45:00,64.485,64.59,64.485,64.575,590700000.0
2009-03-18 16:46:00,64.57,64.575,64.54,64.57,249800000.0
2009-03-18 16:47:00,64.575,64.605,64.565,64.595,409800000.0
2009-03-18 16:48:00,64.6,64.63,64.595,64.605,366200000.0
2009-03-18 16:49:00,64.605,64.625,64.6,64.615,304000000.0
2009-03-18 16:50:00,64.615,64.615,64.59,64.605,242000000.0
2009-03-18 16:51:00,64.61,64.61,64.56,64.56,236268000.0
2009-03-18 16:52:00,64.56,64.565,64.525,64.535,265200000.0
2009-03-18 16:53:00,64.535,64.54,64.525,64.54,226600000.0
2009-03-18 16:54:00,64.535,64.545,64.515,64.545,830800000.0
2009-03-18 16:55:00,64.545,64.55,64.535,64.545,303600000.0
2009-03-18 16:56:00,64.555,64.605,64.555,64.605,431400000.0
2009-03-18 16:57:00,64.61,64.62,64.6,64.605,261800000.0
2009-03-18 16:58:00,64.61,64.63,64.6,64.62,237600000.0
2009-03-18 16:59:00,64.625,64.71,64.62,64.695,581800000.0
2009-03-18 17:00:00,64.7,64.725,64.685,64.71,435000000.0
2009-03-18 17:01:00,64.715,64.75,64.68,64.69,390600000.0
2009-03-18 17:02:00,64.69,64.7,64.655,64.69,394800000.0
2009-03-18 17:03:00,64.69,64.71,64.69,64.69,403200000.0
2009-03-18 17:04:00,64.69,64.705,64.66,64.695,166000000.0
2009-03-18 17:05:00,64.695,64.72,64.675,64.715,413600000.0
2009-03-18 17:06:00,64.71,64.73,64.7,64.71,264800000.0
2009-03-18 17:07:00,64.705,64.71,64.67,64.675,241600000.0
2009-03-18 17:08:00,64.67,64.715,64.67,64.675,415600000.0
2009-03-18 17:09:00,64.675,64.675,64.64,64.645,286000000.0
2009-03-18 17:10:00,64.645,64.65,64.61,64.635,375200000.0
2009-03-18 17:11:00,64.635,64.705,64.635,64.705,337400000.0
2009-03-18 17:12:00,64.71,64.71,64.66,64.66,317400000.0
2009-03-18 17:13:00,64.655,64.67,64.635,64.645,287000000.0
2009-03-18 17:14:00,64.645,64.655,64.63,64.64,340000000.0
2009-03-18 17:15:00,64.64,64.67,64.64,64.67,321800000.0
2009-03-18 17:16:00,64.67,64.68,64.645,64.655,470800000.0
2009-03-18 17:17:00,64.65,64.67,64.645,64.65,231500000.0
2009-03-18 17:18:00,64.65,64.655,64.615,64.615,347200000.0
2009-03-18 17:19:00,64.615,64.62,64.58,64.585,243000000.0
2009-03-18 17:20:00,64.58,64.595,64.565,64.565,351400000.0
2009-03-18 17:21:00,64.575,64.575,64.52,64.52,350400000.0
2009-03-18 17:22:00,64.52,64.53,64.505,64.505,728000000.0
2009-03-18 17:23:00,64.51,64.53,64.495,64.5,443800000.0
2009-03-18 17:24:00,64.5,64.5,64.41,64.435,581400000.0
2009-03-18 17:25:00,64.44,64.44,64.375,64.435,579900000.0
2009-03-18 17:26:00,64.435,64.44,64.41,64.43,463000000.0
2009-03-18 17:27:00,64.43,64.44,64.41,64.425,379000000.0
2009-03-18 17:28:00,64.42,64.455,64.405,64.455,586400000.0
2009-03-18 17:29:00,64.455,64.5,64.44,64.485,382000000.0
2009-03-18 17:30:00,64.485,64.495,64.47,64.49,334600000.0
2009-03-18 17:31:00,64.485,64.56,64.485,64.55,657600000.0
2009-03-18 17:32:00,64.555,64.555,64.5,64.505,546000001.0
2009-03-18 17:33:00,64.5,64.525,64.5,64.505,364200001.0
2009-03-18 17:34:00,64.505,64.515,64.5,64.5,394800000.0
2009-03-18 17:35:00,64.495,64.51,64.47,64.475,541000000.0
2009-03-18 17:36:00,64.47,64.47,64.43,64.455,384800000.0
2009-03-18 17:37:00,64.455,64.46,64.39,64.4,453000000.0
2009-03-18 17:38:00,64.4,64.415,64.39,64.4,500600000.0
2009-03-18 17:39:00,64.405,64.43,64.405,64.42,292800000.0
2009-03-18 17:40:00,64.415,64.43,64.41,64.415,271800000.0
2009-03-18 17:41:00,64.415,64.42,64.395,64.41,316200000.0
2009-03-18 17:42:00,64.415,64.44,64.4,64.425,529800000.0
2009-03-18 17:43:00,64.425,64.45,64.405,64.44,494400000.0
2009-03-18 17:44:00,64.44,64.48,64.435,64.48,470800000.0
2009-03-18 17:45:00,64.48,64.495,64.47,64.485,511400000.0
2009-03-18 17:46:00,64.485,64.52,64.485,64.5,286000000.0
2009-03-18 17:47:00,64.5,64.515,64.445,64.45,361800000.0
2009-03-18 17:48:00,64.45,64.45,64.405,64.405,559000000.0
2009-03-18 17:49:00,64.405,64.445,64.405,64.415,370600000.0
2009-03-18 17:50:00,64.415,64.425,64.375,64.38,516000000.0
2009-03-18 17:51:00,64.38,64.415,64.38,64.38,380200000.0
2009-03-18 17:52:00,64.38,64.4,64.33,64.35,557435000.0
2009-03-18 17:53:00,64.345,64.4,64.33,64.4,520000000.0
2009-03-18 17:54:00,64.405,64.445,64.39,64.405,502000000.0
2009-03-18 17:55:00,64.405,64.5,64.405,64.48,489600000.0
2009-03-18 17:56:00,64.49,64.495,64.475,64.485,303400000.0
2009-03-18 17:57:00,64.485,64.485,64.46,64.475,355800000.0
2009-03-18 17:58:00,64.475,64.54,64.475,64.485,442800000.0
2009-03-18 17:59:00,64.485,64.6,64.485,64.6,471900000.0
2009-03-18 18:00:00,64.605,64.69,64.595,64.64,445000000.0
2009-03-18 18:01:00,64.64,64.655,64.61,64.625,504400000.0
2009-03-18 18:02:00,64.635,64.675,64.62,64.67,516800000.0
2009-03-18 18:03:00,64.675,64.685,64.645,64.645,368800000.0
2009-03-18 18:04:00,64.645,64.645,64.595,64.61,411600000.0
2009-03-18 18:05:00,64.615,64.68,64.61,64.675,362600000.0
2009-03-18 18:06:00,64.665,64.665,64.64,64.645,335000000.0
2009-03-18 18:07:00,64.64,64.65,64.605,64.63,397000000.0
2009-03-18 18:08:00,64.63,64.665,64.62,64.645,341200000.0
2009-03-18 18:09:00,64.64,64.665,64.635,64.65,270600000.0
2009-03-18 18:10:00,64.65,64.655,64.605,64.625,381800000.0
2009-03-18 18:11:00,64.63,64.64,64.56,64.57,504500000.0
2009-03-18 18:12:00,64.57,64.59,64.565,64.575,211200000.0
2009-03-18 18:13:00,64.57,64.57,64.485,64.5,496400000.0
2009-03-18 18:14:00,64.5,64.52,64.495,64.515,305600000.0
2009-03-18 18:15:00,64.52,64.55,64.505,64.54,323000000.0
2009-03-18 18:16:00,64.54,64.585,64.54,64.58,143000000.0
2009-03-18 18:17:00,64.585,64.625,64.585,64.62,250200000.0
2009-03-18 18:18:00,64.62,64.625,64.595,64.61,285400000.0
2009-03-18 18:19:00,64.605,64.655,64.605,64.64,283400000.0
2009-03-18 18:20:00,64.645,64.665,64.62,64.645,267800000.0
2009-03-18 18:21:00,64.65,64.655,64.64,64.64,269400000.0
2009-03-18 18:22:00,64.63,64.665,64.62,64.62,289600000.0
2009-03-18 18:23:00,64.635,64.64,64.615,64.62,261800000.0
2009-03-18 18:24:00,64.615,64.64,64.615,64.625,299200000.0
2009-03-18 18:25:00,64.625,64.635,64.61,64.61,251800000.0
2009-03-18 18:26:00,64.6,64.6,64.585,64.595,268600000.0
2009-03-18 18:27:00,64.595,64.605,64.585,64.6,405400000.0
2009-03-18 18:28:00,64.6,64.615,64.58,64.585,309200000.0
2009-03-18 18:29:00,64.585,64.61,64.57,64.595,484200000.0
2009-03-18 18:30:00,64.6,64.6,64.575,64.585,462600000.0
2009-03-18 18:31:00,64.585,64.595,64.575,64.58,292800000.0
2009-03-18 18:32:00,64.575,64.595,64.56,64.59,374400000.0
2009-03-18 18:33:00,64.59,64.595,64.56,64.565,177600000.0
2009-03-18 18:34:00,64.57,64.6,64.555,64.6,348200000.0
2009-03-18 18:35:00,64.59,64.61,64.59,64.61,177600000.0
2009-03-18 18:36:00,64.61,64.625,64.575,64.58,292000000.0
2009-03-18 18:37:00,64.58,64.595,64.58,64.595,175200000.0
2009-03-18 18:38:00,64.595,64.6,64.565,64.565,200000000.0
2009-03-18 18:39:00,64.57,64.58,64.545,64.545,197400000.0
2009-03-18 18:40:00,64.555,64.555,64.53,64.535,192000000.0
2009-03-18 18:41:00,64.535,64.585,64.53,64.54,376800000.0
2009-03-18 18:42:00,64.54,64.55,64.525,64.525,228400000.0
2009-03-18 18:43:00,64.53,64.53,64.48,64.515,286600000.0
2009-03-18 18:44:00,64.515,64.555,64.5,64.555,347000000.0
2009-03-18 18:45:00,64.55,64.565,64.545,64.55,259400000.0
2009-03-18 18:46:00,64.55,64.57,64.54,64.54,176800000.0
2009-03-18 18:47:00,64.545,64.58,64.545,64.56,304000000.0
2009-03-18 18:48:00,64.56,64.575,64.545,64.555,297800000.0
2009-03-18 18:49:00,64.555,64.57,64.54,64.54,175600000.0
2009-03-18 18:50:00,64.535,64.56,64.51,64.52,321800000.0
2009-03-18 18:51:00,64.52,64.575,64.52,64.57,250400000.0
2009-03-18 18:52:00,64.56,64.635,64.56,64.63,252200000.0
2009-03-18 18:53:00,64.63,64.63,64.58,64.59,310400000.0
2009-03-18 18:54:00,64.59,64.59,64.59,64.59,6400000.0
2009-03-18 18:55:00,64.59,64.59,64.54,64.57,335600000.0
2009-03-18 18:56:00,64.57,64.59,64.56,64.575,394200000.0
2009-03-18 18:57:00,64.585,64.64,64.58,64.635,551200000.0
2009-03-18 18:58:00,64.635,64.675,64.625,64.655,387200000.0
2009-03-18 18:59:00,64.655,64.685,64.635,64.68,343000000.0
2009-03-18 19:00:00,64.68,64.71,64.655,64.695,451200000.0
2009-03-18 19:01:00,64.695,64.725,64.685,64.72,313000000.0
2009-03-18 19:02:00,64.71,64.72,64.67,64.675,421600000.0
2009-03-18 19:03:00,64.67,64.695,64.665,64.695,232200000.0
2009-03-18 19:04:00,64.69,64.695,64.68,64.685,182400000.0
2009-03-18 19:05:00,64.685,64.695,64.67,64.67,167400000.0
2009-03-18 19:06:00,64.675,64.675,64.655,64.66,52800000.0
2009-03-18 19:07:00,64.665,64.665,64.635,64.635,61200000.0
2009-03-18 19:08:00,64.63,64.655,64.625,64.655,270600000.0
2009-03-18 19:09:00,64.63,64.63,64.615,64.62,118400000.0
2009-03-18 19:10:00,64.625,64.66,64.62,64.66,190400000.0
2009-03-18 19:11:00,64.655,64.655,64.585,64.595,302000000.0
2009-03-18 19:12:00,64.595,64.595,64.58,64.585,86000000.0
2009-03-18 19:13:00,64.585,64.59,64.535,64.535,309000000.0
2009-03-18 19:14:00,64.54,64.555,64.525,64.555,191400000.0
2009-03-18 19:15:00,64.555,64.565,64.555,64.555,195000000.0
2009-03-18 19:16:00,64.555,64.56,64.51,64.515,271700000.0
2009-03-18 19:17:00,64.51,64.52,64.48,64.51,214000000.0
2009-03-18 19:18:00,64.505,64.54,64.505,64.52,232600000.0
2009-03-18 19:19:00,64.52,64.545,64.515,64.525,150400000.0
2009-03-18 19:20:00,64.52,64.545,64.52,64.54,101600000.0
2009-03-18 19:21:00,64.54,64.545,64.535,64.54,54800000.0
2009-03-18 19:22:00,64.545,64.56,64.535,64.55,95600000.0
2009-03-18 19:23:00,64.545,64.57,64.545,64.565,104800000.0
2009-03-18 19:24:00,64.565,64.57,64.555,64.555,72400000.0
2009-03-18 19:25:00,64.555,64.56,64.55,64.55,56000000.0
2009-03-18 19:26:00,64.555,64.59,64.55,64.59,91400000.0
2009-03-18 19:27:00,64.59,64.615,64.59,64.615,271200000.0
2009-03-18 19:28:00,64.605,64.605,64.555,64.56,165200000.0
2009-03-18 19:29:00,64.565,64.565,64.555,64.555,77200000.0
2009-03-18 19:30:00,64.555,64.575,64.555,64.57,154600000.0
2009-03-18 19:31:00,64.575,64.59,64.555,64.555,151200000.0
2009-03-18 19:32:00,64.555,64.57,64.555,64.565,89000000.0
2009-03-18 19:33:00,64.57,64.58,64.565,64.575,117600000.0
2009-03-18 19:34:00,64.575,64.58,64.56,64.565,129000000.0
2009-03-18 19:35:00,64.57,64.59,64.545,64.59,194600000.0
2009-03-18 19:36:00,64.59,64.6,64.565,64.565,182200000.0
2009-03-18 19:37:00,64.56,64.59,64.56,64.59,100400000.0
2009-03-18 19:38:00,64.59,64.61,64.59,64.605,100800000.0
2009-03-18 19:39:00,64.6,64.625,64.6,64.625,129400000.0
2009-03-18 19:40:00,64.625,64.625,64.595,64.605,164800000.0
2009-03-18 19:41:00,64.6,64.68,64.6,64.67,377400000.0
2009-03-18 19:42:00,64.665,64.665,64.63,64.645,232200000.0
2009-03-18 19:43:00,64.64,64.665,64.64,64.65,114000000.0
2009-03-18 19:44:00,64.65,64.66,64.645,64.655,265600000.0
2009-03-18 19:45:00,64.655,64.665,64.64,64.665,144000000.0
2009-03-18 19:46:00,64.67,64.69,64.655,64.68,312400000.0
2009-03-18 19:47:00,64.68,64.7,64.67,64.7,198200000.0
2009-03-18 19:48:00,64.695,64.725,64.67,64.675,257000000.0
2009-03-18 19:49:00,64.675,64.685,64.645,64.655,121200000.0
2009-03-18 19:50:00,64.645,64.705,64.645,64.7,183600000.0
2009-03-18 19:51:00,64.7,64.7,64.675,64.695,271000000.0
2009-03-18 19:52:00,64.695,64.72,64.685,64.695,239200000.0
2009-03-18 19:53:00,64.685,64.705,64.665,64.695,389600000.0
2009-03-18 19:54:00,64.7,64.72,64.695,64.7,175000000.0
2009-03-18 19:55:00,64.7,64.7,64.625,64.635,317800000.0
2009-03-18 19:56:00,64.635,64.67,64.635,64.67,138200000.0
2009-03-18 19:57:00,64.67,64.69,64.66,64.66,231800000.0
2009-03-18 19:58:00,64.655,64.705,64.645,64.695,217600000.0
2009-03-18 19:59:00,64.695,64.695,64.655,64.655,165000000.0
2009-03-18 20:00:00,64.66,64.675,64.62,64.62,316600000.0
2009-03-18 20:01:00,64.62,64.675,64.62,64.655,407800000.0
2009-03-18 20:02:00,64.655,64.675,64.64,64.64,268600000.0
2009-03-18 20:03:00,64.645,64.705,64.64,64.705,246600000.0
2009-03-18 20:04:00,64.69,64.695,64.665,64.665,116600000.0
2009-03-18 20:05:00,64.665,64.7,64.665,64.7,191600000.0
2009-03-18 20:06:00,64.71,64.715,64.675,64.675,157600000.0
2009-03-18 20:07:00,64.675,64.695,64.66,64.66,240400000.0
2009-03-18 20:08:00,64.655,64.695,64.655,64.685,168800000.0
2009-03-18 20:09:00,64.685,64.705,64.68,64.69,66200000.0
2009-03-18 20:10:00,64.69,64.7,64.675,64.675,116800000.0
2009-03-18 20:11:00,64.675,64.745,64.675,64.725,177000000.0
2009-03-18 20:12:00,64.74,64.84,64.73,64.835,324200000.0
2009-03-18 20:13:00,64.84,64.84,64.765,64.81,369000000.0
2009-03-18 20:14:00,64.805,64.83,64.725,64.75,208000000.0
2009-03-18 20:15:00,64.75,64.78,64.74,64.755,50400000.0
2009-03-18 20:16:00,64.765,64.82,64.735,64.78,50400000.0
2009-03-18 20:17:00,64.755,64.89,64.13,64.32,346399999.0
2009-03-18 20:18:00,64.37,64.55,63.935,64.44,303400000.0
2009-03-18 20:19:00,64.42,64.56,64.325,64.55,368300000.0
2009-03-18 20:20:00,64.57,64.85,64.55,64.845,331600000.0
2009-03-18 20:21:00,64.835,64.985,64.755,64.795,362400000.0
2009-03-18 20:22:00,64.795,64.875,64.73,64.85,383200000.0
2009-03-18 20:23:00,64.85,65.195,64.85,65.125,386600000.0
2009-03-18 20:24:00,65.13,65.155,65.02,65.06,461400000.0
2009-03-18 20:25:00,65.06,65.085,64.865,64.99,744300000.0
2009-03-18 20:26:00,64.99,65.04,64.92,64.92,705100000.0
2009-03-18 20:27:00,64.94,65.115,64.915,64.92,575000000.0
2009-03-18 20:28:00,64.91,64.975,64.855,64.96,582800000.0
2009-03-18 20:29:00,64.985,65.11,64.9,65.06,389500000.0
2009-03-18 20:30:00,65.075,65.075,64.95,64.985,372100001.0
2009-03-18 20:31:00,64.99,64.99,64.56,64.575,412400000.0
2009-03-18 20:32:00,64.57,64.75,64.565,64.705,438000000.0
2009-03-18 20:33:00,64.68,64.76,64.59,64.68,390700000.0
2009-03-18 20:34:00,64.68,64.68,64.245,64.315,490300000.0
2009-03-18 20:35:00,64.245,64.41,64.13,64.4,332500000.0
2009-03-18 20:36:00,64.4,64.62,64.4,64.585,300500000.0
2009-03-18 20:37:00,64.595,64.68,64.48,64.535,384000000.0
2009-03-18 20:38:00,64.535,64.575,64.45,64.465,299600000.0
2009-03-18 20:39:00,64.455,64.615,64.44,64.545,317800000.0
2009-03-18 20:40:00,64.54,64.72,64.53,64.65,373600000.0
2009-03-18 20:41:00,64.645,64.725,64.57,64.6,305800000.0
2009-03-18 20:42:00,64.615,64.7,64.57,64.64,446600000.0
2009-03-18 20:43:00,64.64,64.675,64.49,64.61,418900000.0
2009-03-18 20:44:00,64.61,64.72,64.52,64.64,321200000.0
2009-03-18 20:45:00,64.64,64.645,64.53,64.54,252400000.0
2009-03-18 20:46:00,64.54,64.565,64.445,64.5,427800000.0
2009-03-18 20:47:00,64.485,64.555,64.45,64.55,332000000.0
2009-03-18 20:48:00,64.55,64.595,64.505,64.56,374600000.0
2009-03-18 20:49:00,64.55,64.705,64.54,64.69,336000000.0
2009-03-18 20:50:00,64.69,64.855,64.685,64.83,304800000.0
2009-03-18 20:51:00,64.84,64.91,64.78,64.815,332800000.0
2009-03-18 20:52:00,64.845,64.98,64.825,64.965,306000000.0
2009-03-18 20:53:00,64.955,64.985,64.88,64.88,405000000.0
2009-03-18 20:54:00,64.885,64.925,64.885,64.905,236000000.0
2009-03-18 20:55:00,64.91,64.935,64.865,64.905,245600000.0
2009-03-18 20:56:00,64.915,64.955,64.855,64.855,151700000.0
2009-03-18 20:57:00,64.86,64.97,64.82,64.97,230600000.0
2009-03-18 20:58:00,64.97,65.12,64.85,65.095,263000000.0
2009-03-18 20:59:00,65.095,65.21,65.085,65.165,317600000.0
2009-03-18 21:00:00,65.18,65.205,65.13,65.14,275200000.0
2009-03-18 21:01:00,65.16,65.245,65.065,65.225,214200000.0
2009-03-18 21:02:00,65.225,65.295,65.22,65.295,287200000.0
2009-03-18 21:03:00,65.295,65.33,65.21,65.255,318800000.0
2009-03-18 21:04:00,65.26,65.27,65.195,65.2,217600000.0
2009-03-18 21:05:00,65.195,65.21,65.1,65.1,309000000.0
2009-03-18 21:06:00,65.095,65.17,65.02,65.115,288200000.0
2009-03-18 21:07:00,65.115,65.25,65.11,65.19,235600000.0
2009-03-18 21:08:00,65.19,65.285,65.19,65.275,339400000.0
2009-03-18 21:09:00,65.275,65.28,65.13,65.13,286400000.0
2009-03-18 21:10:00,65.11,65.11,64.995,65.105,264000000.0
2009-03-18 21:11:00,65.105,65.235,65.1,65.21,206800000.0
2009-03-18 21:12:00,65.21,65.24,65.15,65.23,242400000.0
2009-03-18 21:13:00,65.23,65.255,65.18,65.21,255800000.0
2009-03-18 21:14:00,65.205,65.22,65.105,65.115,266800000.0
2009-03-18 21:15:00,65.11,65.185,65.095,65.185,185400000.0
2009-03-18 21:16:00,65.18,65.18,65.055,65.055,190000000.0
2009-03-18 21:17:00,65.05,65.07,64.96,64.99,294000000.0
2009-03-18 21:18:00,64.99,65.11,64.96,65.11,194600000.0
2009-03-18 21:19:00,65.11,65.125,64.98,65.02,288800000.0
2009-03-18 21:20:00,65.02,65.115,65.01,65.07,247200000.0
2009-03-18 21:21:00,65.075,65.09,65.015,65.025,175000000.0
2009-03-18 21:22:00,65.025,65.07,64.99,65.035,188200000.0
2009-03-18 21:23:00,65.025,65.025,64.975,65.0,97200000.0
2009-03-18 21:24:00,64.995,65.04,64.9,64.97,222400000.0
2009-03-18 21:25:00,64.975,64.99,64.94,64.94,154600000.0
2009-03-18 21:26:00,64.94,65.065,64.94,64.99,247200000.0
2009-03-18 21:27:00,64.99,65.01,64.98,64.985,159400000.0
2009-03-18 21:28:00,64.98,65.125,64.98,65.03,246400000.0
2009-03-18 21:29:00,65.03,65.155,65.03,65.145,281600000.0
2009-03-18 21:30:00,65.16,65.185,65.025,65.045,286000000.0
2009-03-18 21:31:00,65.025,65.125,65.025,65.11,200800000.0
2009-03-18 21:32:00,65.09,65.16,65.07,65.15,181600000.0
2009-03-18 21:33:00,65.145,65.18,65.135,65.155,144600000.0
2009-03-18 21:34:00,65.16,65.18,65.135,65.14,241800000.0
2009-03-18 21:35:00,65.14,65.185,65.125,65.185,192800000.0
2009-03-18 21:36:00,65.185,65.185,65.115,65.13,222800000.0
2009-03-18 21:37:00,65.135,65.135,65.02,65.07,297600000.0
2009-03-18 21:38:00,65.06,65.17,65.005,65.12,291000000.0
2009-03-18 21:39:00,65.135,65.185,65.11,65.175,213800000.0
2009-03-18 21:40:00,65.175,65.19,65.135,65.17,214000000.0
2009-03-18 21:41:00,65.175,65.22,65.17,65.21,209400000.0
2009-03-18 21:42:00,65.215,65.215,65.165,65.185,233000000.0
2009-03-18 21:43:00,65.17,65.18,65.14,65.18,228200000.0
2009-03-18 21:44:00,65.19,65.285,65.19,65.27,128000000.0
2009-03-18 21:45:00,65.255,65.26,65.18,65.215,219200000.0
2009-03-18 21:46:00,65.215,65.23,65.185,65.23,277800000.0
2009-03-18 21:47:00,65.235,65.245,65.2,65.22,205800000.0
2009-03-18 21:48:00,65.23,65.245,65.165,65.19,265400000.0
2009-03-18 21:49:00,65.19,65.22,65.165,65.205,171600000.0
2009-03-18 21:50:00,65.205,65.22,65.165,65.2,210400000.0
2009-03-18 21:51:00,65.2,65.255,65.2,65.245,264400000.0
2009-03-18 21:52:00,65.265,65.295,65.245,65.265,248600000.0
2009-03-18 21:53:00,65.27,65.285,65.24,65.26,191000000.0
2009-03-18 21:54:00,65.24,65.275,65.22,65.275,200600000.0
2009-03-18 21:55:00,65.275,65.3,65.24,65.275,169600000.0
2009-03-18 21:56:00,65.28,65.285,65.185,65.195,244800000.0
2009-03-18 21:57:00,65.19,65.21,65.145,65.17,250000000.0
2009-03-18 21:58:00,65.17,65.19,65.15,65.185,205000000.0
2009-03-18 21:59:00,65.185,65.24,65.175,65.24,234600000.0
2009-03-18 22:00:00,65.24,65.24,65.21,65.235,286800000.0
2009-03-18 22:01:00,65.21,65.225,65.185,65.2,208000000.0
2009-03-18 22:02:00,65.21,65.26,65.155,65.225,216400000.0
2009-03-18 22:03:00,65.225,65.24,65.17,65.22,199800000.0
2009-03-18 22:04:00,65.22,65.245,65.175,65.225,235400000.0
2009-03-18 22:05:00,65.225,65.225,65.16,65.185,289200000.0
2009-03-18 22:06:00,65.165,65.195,65.15,65.16,193600000.0
2009-03-18 22:07:00,65.16,65.185,65.14,65.16,253000000.0
2009-03-18 22:08:00,65.165,65.215,65.16,65.175,214400000.0
2009-03-18 22:09:00,65.18,65.21,65.165,65.21,164400000.0
2009-03-18 22:10:00,65.21,65.21,65.185,65.195,100400000.0
2009-03-18 22:11:00,65.195,65.195,65.16,65.175,249400000.0
2009-03-18 22:12:00,65.165,65.2,65.165,65.19,121200000.0
2009-03-18 22:13:00,65.195,65.21,65.195,65.205,201800000.0
2009-03-18 22:14:00,65.205,65.23,65.195,65.205,321800000.0
2009-03-18 22:15:00,65.21,65.26,65.2,65.225,200400000.0
2009-03-18 22:16:00,65.225,65.24,65.155,65.17,228200000.0
2009-03-18 22:17:00,65.17,65.17,65.13,65.165,141400000.0
2009-03-18 22:18:00,65.165,65.17,65.165,65.17,14400000.0
2009-03-18 22:19:00,65.16,65.175,65.16,65.16,159000000.0
2009-03-18 22:20:00,65.16,65.18,65.15,65.18,151200000.0
2009-03-18 22:21:00,65.18,65.195,65.17,65.175,152800000.0
2009-03-18 22:22:00,65.185,65.21,65.17,65.19,203600000.0
2009-03-18 22:23:00,65.25,65.255,65.215,65.245,223000000.0
2009-03-18 22:24:00,65.24,65.24,65.18,65.2,288800000.0
2009-03-18 22:25:00,65.195,65.195,65.175,65.19,72000000.0
2009-03-18 22:26:00,65.19,65.225,65.16,65.175,317200000.0
2009-03-18 22:27:00,65.18,65.195,65.14,65.17,166200000.0
2009-03-18 22:28:00,65.18,65.205,65.16,65.16,144400000.0
2009-03-18 22:29:00,65.17,65.17,65.13,65.14,165600000.0
2009-03-18 22:30:00,65.15,65.155,65.05,65.09,98800000.0
2009-03-18 22:31:00,65.09,65.14,65.065,65.14,164800000.0
2009-03-18 22:32:00,65.14,65.175,65.115,65.15,241400000.0
2009-03-18 22:33:00,65.15,65.19,65.135,65.14,247800000.0
2009-03-18 22:34:00,65.13,65.145,65.115,65.13,276200000.0
2009-03-18 22:35:00,65.115,65.14,65.09,65.115,456800000.0
2009-03-18 22:36:00,65.13,65.17,65.11,65.13,326800000.0
2009-03-18 22:37:00,65.12,65.125,65.08,65.105,203000000.0
2009-03-18 22:38:00,65.105,65.11,65.065,65.085,350000000.0
2009-03-18 22:39:00,65.075,65.11,65.045,65.055,238200000.0
2009-03-18 22:40:00,65.055,65.07,65.0,65.055,399600000.0
2009-03-18 22:41:00,65.065,65.075,65.04,65.075,166600000.0
2009-03-18 22:42:00,65.085,65.085,65.045,65.05,98400000.0
2009-03-18 22:43:00,65.065,65.08,65.035,65.07,282000000.0
2009-03-18 22:44:00,65.075,65.12,65.045,65.065,200600000.0
2009-03-18 22:45:00,65.065,65.125,65.035,65.115,133400000.0
2009-03-18 22:46:00,65.115,65.14,65.105,65.13,140400000.0
2009-03-18 22:47:00,65.13,65.13,65.1,65.12,88400000.0
2009-03-18 22:48:00,65.12,65.125,65.05,65.05,208800000.0
2009-03-18 22:49:00,65.055,65.17,65.055,65.135,374800000.0
2009-03-18 22:50:00,65.13,65.15,65.085,65.105,223800000.0
2009-03-18 22:51:00,65.105,65.165,65.05,65.13,285000000.0
2009-03-18 22:52:00,65.12,65.14,65.09,65.095,139400000.0
2009-03-18 22:53:00,65.095,65.095,65.075,65.085,98600000.0
2009-03-18 22:54:00,65.085,65.085,65.085,65.085,3000000.0
2009-03-18 22:55:00,65.1,65.11,65.09,65.09,63600000.0
2009-03-18 22:56:00,65.095,65.115,65.075,65.09,227000000.0
2009-03-18 22:57:00,65.065,65.145,65.065,65.12,145400000.0
2009-03-18 22:58:00,65.13,65.13,65.025,65.04,153000000.0
2009-03-18 22:59:00,65.05,65.075,65.0,65.045,130600000.0
2009-03-18 23:00:00,65.025,65.06,64.995,65.015,136800000.0
2009-03-18 23:01:00,65.005,65.05,64.99,65.01,60800000.0
2009-03-18 23:02:00,65.02,65.095,65.02,65.095,98400000.0
2009-03-18 23:03:00,65.08,65.095,65.045,65.045,73000000.0
2009-03-18 23:04:00,65.055,65.09,65.05,65.06,55000000.0
2009-03-18 23:05:00,65.09,65.105,65.07,65.08,68600000.0
2009-03-18 23:06:00,65.085,65.12,65.075,65.08,23000000.0
2009-03-18 23:07:00,65.085,65.095,65.05,65.055,57200000.0
2009-03-18 23:08:00,65.055,65.085,65.025,65.05,116800000.0
2009-03-18 23:09:00,65.05,65.055,64.955,65.005,65800000.0
2009-03-18 23:10:00,64.985,65.02,64.975,65.01,82400000.0
2009-03-18 23:11:00,64.995,65.025,64.985,65.015,189000000.0
2009-03-18 23:12:00,65.02,65.025,65.01,65.025,34600000.0
2009-03-18 23:13:00,65.025,65.04,65.02,65.04,37000000.0
2009-03-18 23:14:00,65.04,65.14,65.03,65.14,113200000.0
2009-03-18 23:15:00,65.145,65.15,65.08,65.11,52700000.0
2009-03-18 23:16:00,65.1,65.16,65.065,65.11,140200000.0
2009-03-18 23:17:00,65.115,65.18,65.105,65.115,25400000.0
2009-03-18 23:18:00,65.115,65.135,65.1,65.135,66600000.0
2009-03-18 23:19:00,65.135,65.26,65.1,65.24,144200000.0
2009-03-18 23:20:00,65.225,65.265,65.17,65.235,158200000.0
2009-03-18 23:21:00,65.235,65.27,65.215,65.27,79000000.0
2009-03-18 23:22:00,65.275,65.335,65.275,65.295,48400000.0
2009-03-18 23:23:00,65.295,65.35,65.295,65.35,110600000.0
2009-03-18 23:24:00,65.35,65.35,65.145,65.165,106500000.0
2009-03-18 23:25:00,65.155,65.17,65.065,65.12,199600000.0
2009-03-18 23:26:00,65.12,65.13,65.07,65.1,47000000.0
2009-03-18 23:27:00,65.105,65.155,65.105,65.135,59500000.0
2009-03-18 23:28:00,65.135,65.25,65.135,65.18,105400000.0
2009-03-18 23:29:00,65.18,65.185,65.14,65.165,45000000.0
2009-03-18 23:30:00,65.165,65.175,65.16,65.175,48600000.0
2009-03-18 23:31:00,65.18,65.2,65.17,65.18,50800000.0
2009-03-18 23:32:00,65.17,65.205,65.17,65.2,63800000.0
2009-03-18 23:33:00,65.2,65.215,65.185,65.19,38400000.0
2009-03-18 23:34:00,65.19,65.195,65.18,65.19,13400000.0
2009-03-18 23:35:00,65.185,65.19,65.175,65.175,44200000.0
2009-03-18 23:36:00,65.18,65.21,65.175,65.21,38200000.0
2009-03-18 23:37:00,65.21,65.265,65.19,65.245,72200000.0
2009-03-18 23:38:00,65.265,65.31,65.245,65.295,122600000.0
2009-03-18 23:39:00,65.3,65.35,65.3,65.325,67200000.0
2009-03-18 23:40:00,65.33,65.355,65.31,65.34,72800000.0
2009-03-18 23:41:00,65.345,65.345,65.3,65.31,26800000.0
2009-03-18 23:42:00,65.32,65.32,65.3,65.31,31000000.0
2009-03-18 23:43:00,65.33,65.34,65.315,65.33,88200000.0
2009-03-18 23:44:00,65.325,65.35,65.325,65.335,193600000.0
2009-03-18 23:45:00,65.345,65.355,65.345,65.355,25400000.0
2009-03-18 23:46:00,65.345,65.375,65.345,65.36,86400000.0
2009-03-18 23:47:00,65.36,65.36,65.35,65.35,3000000.0
2009-03-18 23:48:00,65.34,65.355,65.335,65.35,61800000.0
2009-03-18 23:49:00,65.355,65.37,65.35,65.36,70000000.0
2009-03-18 23:50:00,65.36,65.36,65.335,65.345,66600000.0
2009-03-18 23:51:00,65.345,65.35,65.335,65.335,11600000.0
2009-03-18 23:52:00,65.325,65.325,65.295,65.31,19800000.0
2009-03-18 23:53:00,65.315,65.33,65.255,65.275,78600000.0
2009-03-18 23:54:00,65.28,65.285,65.22,65.24,25600000.0
2009-03-18 23:55:00,65.235,65.235,65.22,65.225,5200000.0
2009-03-18 23:56:00,65.225,65.23,65.21,65.215,14200000.0
2009-03-18 23:57:00,65.215,65.24,65.2,65.22,149600000.0
2009-03-18 23:58:00,65.225,65.275,65.225,65.275,309000000.0
2009-03-18 23:59:00,65.265,65.275,65.24,65.25,67600000.0
2009-03-19 00:00:00,65.25,65.25,65.175,65.185,76600000.0
2009-03-19 00:01:00,65.185,65.22,65.18,65.22,31200000.0
2009-03-19 00:02:00,65.22,65.245,65.215,65.245,36400000.0
2009-03-19 00:03:00,65.245,65.255,65.23,65.24,53800000.0
2009-03-19 00:04:00,65.23,65.28,65.23,65.26,163800000.0
2009-03-19 00:05:00,65.26,65.29,65.255,65.28,82200000.0
2009-03-19 00:06:00,65.28,65.28,65.25,65.28,76400000.0
2009-03-19 00:07:00,65.28,65.32,65.265,65.31,137000000.0
2009-03-19 00:08:00,65.32,65.385,65.305,65.37,223200000.0
2009-03-19 00:09:00,65.36,65.4,65.345,65.35,74000000.0
2009-03-19 00:10:00,65.35,65.35,65.275,65.285,90000000.0
2009-03-19 00:11:00,65.285,65.285,65.25,65.265,69000000.0
2009-03-19 00:12:00,65.265,65.265,65.225,65.255,26600000.0
2009-03-19 00:13:00,65.245,65.255,65.24,65.25,18200000.0
2009-03-19 00:14:00,65.25,65.25,65.24,65.24,4400000.0
2009-03-19 00:15:00,65.202,65.216,65.202,65.21,133800000.0
2009-03-19 00:16:00,65.24,65.245,65.23,65.23,10000000.0
2009-03-19 00:17:00,65.22,65.235,65.195,65.21,125000000.0
2009-03-19 00:18:00,65.215,65.215,65.19,65.2,71800000.0
2009-03-19 00:19:00,65.185,65.2,65.155,65.155,83000000.0
2009-03-19 00:20:00,65.145,65.18,65.145,65.18,96400000.0
2009-03-19 00:21:00,65.18,65.18,65.165,65.18,14000000.0
2009-03-19 00:22:00,65.18,65.18,65.145,65.18,11500000.0
2009-03-19 00:23:00,65.18,65.18,65.165,65.18,71600000.0
2009-03-19 00:24:00,65.18,65.18,65.125,65.145,44200000.0
2009-03-19 00:25:00,65.145,65.145,65.115,65.115,83600000.0
2009-03-19 00:26:00,65.125,65.13,65.095,65.12,31200000.0
2009-03-19 00:27:00,65.12,65.14,65.105,65.11,96600000.0
2009-03-19 00:28:00,65.11,65.11,65.095,65.1,27000000.0
2009-03-19 00:29:00,65.1,65.1,65.1,65.1,12000000.0
2009-03-19 00:30:00,65.1,65.1,65.035,65.04,82000000.0
2009-03-19 00:31:00,65.045,65.07,65.045,65.055,114000000.0
2009-03-19 00:32:00,65.065,65.105,65.06,65.105,80400000.0
2009-03-19 00:33:00,65.12,65.14,65.105,65.12,67800000.0
2009-03-19 00:34:00,65.12,65.13,65.115,65.115,122200000.0
2009-03-19 00:35:00,65.12,65.145,65.11,65.13,105600000.0
2009-03-19 00:36:00,65.145,65.18,65.135,65.155,76400000.0
2009-03-19 00:37:00,65.155,65.235,65.145,65.215,200200000.0
2009-03-19 00:38:00,65.215,65.245,65.215,65.245,192400000.0
2009-03-19 00:39:00,65.245,65.255,65.235,65.235,105200000.0
2009-03-19 00:40:00,65.235,65.24,65.2,65.22,205000000.0
2009-03-19 00:41:00,65.21,65.23,65.195,65.205,169800000.0
2009-03-19 00:42:00,65.205,65.255,65.205,65.255,239800000.0
2009-03-19 00:43:00,65.245,65.255,65.235,65.245,154400000.0
2009-03-19 00:44:00,65.245,65.25,65.23,65.24,101400000.0
2009-03-19 00:45:00,65.24,65.24,65.19,65.2,86400000.0
2009-03-19 00:46:00,65.16,65.175,65.12,65.145,151800000.0
2009-03-19 00:47:00,65.145,65.16,65.14,65.155,78800000.0
2009-03-19 00:48:00,65.155,65.165,65.14,65.165,111600000.0
2009-03-19 00:49:00,65.165,65.165,65.14,65.155,144400000.0
2009-03-19 00:50:00,65.155,65.165,65.14,65.16,157400000.0
2009-03-19 00:51:00,65.16,65.165,65.15,65.165,128200000.0
2009-03-19 00:52:00,65.155,65.2,65.155,65.175,143600000.0
2009-03-19 00:53:00,65.165,65.225,65.16,65.225,209200000.0
2009-03-19 00:54:00,65.23,65.265,65.21,65.215,88200000.0
2009-03-19 00:55:00,65.205,65.27,65.205,65.255,336000000.0
2009-03-19 00:56:00,65.265,65.33,65.245,65.33,229600000.0
2009-03-19 00:57:00,65.33,65.34,65.27,65.28,284600000.0
2009-03-19 00:58:00,65.28,65.29,65.24,65.26,142000000.0
2009-03-19 00:59:00,65.25,65.26,65.23,65.23,252000000.0
2009-03-19 01:00:00,65.235,65.285,65.235,65.27,212200000.0
2009-03-19 01:01:00,65.28,65.31,65.28,65.3,296200000.0
2009-03-19 01:02:00,65.3,65.32,65.29,65.305,252200000.0
2009-03-19 01:03:00,65.29,65.345,65.275,65.34,399400000.0
2009-03-19 01:04:00,65.335,65.355,65.325,65.345,324400000.0
2009-03-19 01:05:00,65.35,65.385,65.34,65.385,324600000.0
2009-03-19 01:06:00,65.38,65.39,65.365,65.38,164200000.0
2009-03-19 01:07:00,65.38,65.39,65.365,65.365,104000000.0
2009-03-19 01:08:00,65.37,65.415,65.365,65.385,250200000.0
2009-03-19 01:09:00,65.395,65.395,65.355,65.36,104200000.0
2009-03-19 01:10:00,65.36,65.38,65.355,65.37,228000000.0
2009-03-19 01:11:00,65.37,65.38,65.35,65.36,159400000.0
2009-03-19 01:12:00,65.365,65.4,65.355,65.375,272400000.0
2009-03-19 01:13:00,65.375,65.385,65.37,65.385,193600000.0
2009-03-19 01:14:00,65.39,65.395,65.375,65.385,188800000.0
2009-03-19 01:15:00,65.385,65.405,65.38,65.4,219600000.0
2009-03-19 01:16:00,65.415,65.42,65.385,65.39,293600000.0
2009-03-19 01:17:00,65.4,65.4,65.38,65.385,170800000.0
2009-03-19 01:18:00,65.385,65.39,65.35,65.36,178400000.0
2009-03-19 01:19:00,65.365,65.37,65.28,65.31,232000000.0
2009-03-19 01:20:00,65.31,65.315,65.28,65.305,157600000.0
2009-03-19 01:21:00,65.295,65.33,65.295,65.325,184200000.0
2009-03-19 01:22:00,65.315,65.325,65.3,65.32,161400000.0
2009-03-19 01:23:00,65.31,65.335,65.3,65.315,170400000.0
2009-03-19 01:24:00,65.32,65.32,65.3,65.32,134200000.0
2009-03-19 01:25:00,65.31,65.345,65.31,65.345,150400000.0
2009-03-19 01:26:00,65.345,65.35,65.335,65.34,101800000.0
2009-03-19 01:27:00,65.31,65.315,65.295,65.305,124200000.0
2009-03-19 01:28:00,65.305,65.335,65.305,65.33,100000000.0
2009-03-19 01:29:00,65.33,65.345,65.32,65.33,159000000.0
2009-03-19 01:30:00,65.335,65.34,65.295,65.305,179800000.0
2009-03-19 01:31:00,65.31,65.325,65.3,65.31,88600000.0
2009-03-19 01:32:00,65.31,65.315,65.285,65.305,147400000.0
2009-03-19 01:33:00,65.31,65.34,65.305,65.33,256200000.0
2009-03-19 01:34:00,65.34,65.34,65.325,65.325,28800000.0
2009-03-19 01:35:00,65.325,65.35,65.325,65.35,59000000.0
2009-03-19 01:36:00,65.35,65.35,65.335,65.35,84200000.0
2009-03-19 01:37:00,65.35,65.365,65.325,65.36,336200000.0
2009-03-19 01:38:00,65.36,65.365,65.345,65.36,364400000.0
2009-03-19 01:39:00,65.36,65.37,65.345,65.37,108200000.0
2009-03-19 01:40:00,65.355,65.39,65.355,65.39,184800000.0
2009-03-19 01:41:00,65.39,65.39,65.375,65.375,42800000.0
2009-03-19 01:42:00,65.38,65.38,65.345,65.36,85800000.0
2009-03-19 01:43:00,65.36,65.36,65.345,65.355,80000000.0
2009-03-19 01:44:00,65.36,65.36,65.345,65.36,47200000.0
2009-03-19 01:45:00,65.36,65.36,65.33,65.335,65000000.0
2009-03-19 01:46:00,65.34,65.35,65.33,65.35,131400000.0
2009-03-19 01:47:00,65.355,65.4,65.345,65.39,443200001.0
2009-03-19 01:48:00,65.385,65.4,65.375,65.39,313800000.0
2009-03-19 01:49:00,65.39,65.4,65.375,65.385,347600000.0
2009-03-19 01:50:00,65.375,65.385,65.355,65.365,302000000.0
2009-03-19 01:51:00,65.355,65.415,65.345,65.41,582799999.0
2009-03-19 01:52:00,65.41,65.41,65.39,65.4,258000000.0
2009-03-19 01:53:00,65.4,65.42,65.4,65.415,288799998.0
2009-03-19 01:54:00,65.415,65.43,65.4,65.4,219400000.0
2009-03-19 01:55:00,65.385,65.425,65.385,65.405,244400000.0
2009-03-19 01:56:00,65.405,65.415,65.36,65.375,419600000.0
2009-03-19 01:57:00,65.38,65.39,65.33,65.34,236800000.0
2009-03-19 01:58:00,65.33,65.37,65.33,65.36,339600000.0
2009-03-19 01:59:00,65.37,65.385,65.355,65.375,153800000.0
2009-03-19 02:00:00,65.38,65.4,65.36,65.38,539200000.0
2009-03-19 02:01:00,65.4,65.405,65.38,65.4,274600000.0
2009-03-19 02:02:00,65.39,65.435,65.39,65.435,222600000.0
2009-03-19 02:03:00,65.425,65.47,65.425,65.445,460200000.0
2009-03-19 02:04:00,65.45,65.505,65.445,65.49,384200000.0
2009-03-19 02:05:00,65.49,65.53,65.49,65.52,604000000.0
2009-03-19 02:06:00,65.52,65.53,65.425,65.44,405600000.0
2009-03-19 02:07:00,65.43,65.44,65.405,65.415,325600000.0
2009-03-19 02:08:00,65.415,65.46,65.415,65.44,240200000.0
2009-03-19 02:09:00,65.43,65.465,65.43,65.435,394200000.0
2009-03-19 02:10:00,65.445,65.445,65.41,65.415,312000000.0
2009-03-19 02:11:00,65.415,65.42,65.375,65.4,324400000.0
2009-03-19 02:12:00,65.4,65.41,65.355,65.375,470600000.0
2009-03-19 02:13:00,65.385,65.4,65.365,65.375,336000000.0
2009-03-19 02:14:00,65.39,65.41,65.34,65.365,473000000.0
2009-03-19 02:15:00,65.355,65.385,65.335,65.34,458400000.0
2009-03-19 02:16:00,65.34,65.35,65.335,65.35,211000000.0
2009-03-19 02:17:00,65.35,65.35,65.27,65.275,399800000.0
2009-03-19 02:18:00,65.265,65.285,65.245,65.28,400400000.0
2009-03-19 02:19:00,65.285,65.3,65.23,65.26,535200000.0
2009-03-19 02:20:00,65.25,65.26,65.13,65.17,470000000.0
2009-03-19 02:21:00,65.175,65.205,65.145,65.15,437400000.0
2009-03-19 02:22:00,65.15,65.17,65.125,65.16,471400000.0
2009-03-19 02:23:00,65.16,65.25,65.16,65.24,353000000.0
2009-03-19 02:24:00,65.245,65.255,65.225,65.225,455600000.0
2009-03-19 02:25:00,65.24,65.24,65.175,65.205,517800000.0
2009-03-19 02:26:00,65.215,65.235,65.21,65.215,580800001.0
2009-03-19 02:27:00,65.215,65.22,65.14,65.145,672399998.0
2009-03-19 02:28:00,65.145,65.155,65.12,65.15,298000000.0
2009-03-19 02:29:00,65.135,65.145,65.045,65.06,547799999.0
2009-03-19 02:30:00,65.05,65.06,64.985,65.03,564000001.0
2009-03-19 02:31:00,65.03,65.09,65.015,65.05,408800000.0
2009-03-19 02:32:00,65.035,65.14,65.035,65.115,499800000.0
2009-03-19 02:33:00,65.11,65.15,65.11,65.11,458199999.0
2009-03-19 02:34:00,65.115,65.13,65.085,65.11,430600000.0
2009-03-19 02:35:00,65.11,65.135,65.035,65.04,714000001.0
2009-03-19 02:36:00,65.04,65.05,64.97,65.02,1026399997.0
2009-03-19 02:37:00,65.01,65.02,64.96,65.01,713200000.0
2009-03-19 02:38:00,65.015,65.04,65.015,65.025,263200000.0
2009-03-19 02:39:00,65.025,65.07,65.005,65.06,341000001.0
2009-03-19 02:40:00,65.07,65.11,65.055,65.105,359200000.0
2009-03-19 02:41:00,65.105,65.16,65.095,65.145,610400003.0
2009-03-19 02:42:00,65.145,65.145,65.11,65.115,253400000.0
2009-03-19 02:43:00,65.1,65.1,65.025,65.05,287200001.0
2009-03-19 02:44:00,65.055,65.085,65.035,65.04,381600000.0
2009-03-19 02:45:00,65.03,65.055,65.015,65.04,706400000.0
2009-03-19 02:46:00,65.04,65.045,64.97,64.985,674100002.0
2009-03-19 02:47:00,64.985,64.99,64.95,64.99,582200001.0
2009-03-19 02:48:00,64.99,64.99,64.955,64.975,322000000.0
2009-03-19 02:49:00,64.985,65.02,64.975,65.01,528000000.0
2009-03-19 02:50:00,65.01,65.01,64.99,65.005,255400000.0
2009-03-19 02:51:00,65.005,65.03,64.995,65.025,353000000.0
2009-03-19 02:52:00,65.025,65.08,65.01,65.065,287200000.0
2009-03-19 02:53:00,65.065,65.1,65.06,65.085,340800000.0
2009-03-19 02:54:00,65.09,65.13,65.07,65.085,485400000.0
2009-03-19 02:55:00,65.085,65.105,65.025,65.065,604599999.0
2009-03-19 02:56:00,65.07,65.075,65.045,65.055,384799999.0
2009-03-19 02:57:00,65.045,65.07,65.045,65.065,356800000.0
2009-03-19 02:58:00,65.055,65.08,65.045,65.075,342800001.0
2009-03-19 02:59:00,65.075,65.095,65.065,65.08,348800002.0
2009-03-19 03:00:00,65.085,65.1,65.07,65.08,360800001.0
2009-03-19 03:01:00,65.09,65.1,65.065,65.075,272400000.0
2009-03-19 03:02:00,65.055,65.08,65.05,65.07,851000004.0
2009-03-19 03:03:00,65.07,65.08,65.055,65.07,672600001.0
2009-03-19 03:04:00,65.07,65.1,65.07,65.09,535600001.0
2009-03-19 03:05:00,65.095,65.135,65.085,65.105,614400001.0
2009-03-19 03:06:00,65.115,65.125,65.1,65.11,483400000.0
2009-03-19 03:07:00,65.085,65.115,65.06,65.065,326200004.0
2009-03-19 03:08:00,65.07,65.085,65.055,65.085,232000001.0
2009-03-19 03:09:00,65.075,65.09,65.06,65.065,357800000.0
2009-03-19 03:10:00,65.07,65.09,65.06,65.09,434000003.0
2009-03-19 03:11:00,65.09,65.12,65.06,65.06,324399999.0
2009-03-19 03:12:00,65.065,65.07,65.035,65.06,447200001.0
2009-03-19 03:13:00,65.065,65.085,65.035,65.05,551399999.0
2009-03-19 03:14:00,65.04,65.065,65.03,65.045,480400000.0
2009-03-19 03:15:00,65.045,65.06,65.035,65.055,422599999.0
2009-03-19 03:16:00,65.055,65.085,65.055,65.06,267400000.0
2009-03-19 03:17:00,65.075,65.075,65.055,65.07,144400000.0
2009-03-19 03:18:00,65.07,65.08,65.04,65.05,342600000.0
2009-03-19 03:19:00,65.055,65.07,65.05,65.055,226200000.0
2009-03-19 03:20:00,65.04,65.055,65.015,65.02,234000000.0
2009-03-19 03:21:00,65.02,65.03,64.995,65.02,263000000.0
2009-03-19 03:22:00,65.02,65.03,65.0,65.02,267600001.0
2009-03-19 03:23:00,65.02,65.04,65.015,65.025,575000000.0
2009-03-19 03:24:00,65.025,65.04,65.0,65.025,325199999.0
2009-03-19 03:25:00,65.03,65.07,65.02,65.05,296799999.0
2009-03-19 03:26:00,65.045,65.05,65.02,65.03,291399999.0
2009-03-19 03:27:00,65.03,65.04,65.02,65.04,91000000.0
2009-03-19 03:28:00,65.035,65.04,65.025,65.03,76000000.0
2009-03-19 03:29:00,65.03,65.03,65.0,65.015,264200000.0
2009-03-19 03:30:00,65.005,65.01,64.995,65.005,403799999.0
2009-03-19 03:31:00,65.005,65.005,64.935,64.94,699599997.0
2009-03-19 03:32:00,64.95,64.96,64.925,64.925,446999999.0
2009-03-19 03:33:00,64.935,64.96,64.91,64.91,353200000.0
2009-03-19 03:34:00,64.915,64.95,64.89,64.92,599200000.0
2009-03-19 03:35:00,64.925,64.93,64.885,64.89,686400002.0
2009-03-19 03:36:00,64.89,64.89,64.83,64.835,683400000.0
2009-03-19 03:37:00,64.84,64.875,64.83,64.855,499000000.0
2009-03-19 03:38:00,64.875,64.885,64.855,64.86,505800002.0
2009-03-19 03:39:00,64.855,64.87,64.835,64.85,566800001.0
2009-03-19 03:40:00,64.855,64.89,64.835,64.865,411600000.0
2009-03-19 03:41:00,64.865,64.88,64.84,64.845,474799997.0
2009-03-19 03:42:00,64.845,64.87,64.845,64.845,408200000.0
2009-03-19 03:43:00,64.845,64.875,64.825,64.875,604600000.0
2009-03-19 03:44:00,64.865,64.875,64.84,64.86,741600003.0
2009-03-19 03:45:00,64.865,64.87,64.85,64.86,214800001.0
2009-03-19 03:46:00,64.87,64.885,64.87,64.885,99400000.0
2009-03-19 03:47:00,64.885,64.91,64.88,64.89,382200002.0
2009-03-19 03:48:00,64.895,64.9,64.885,64.89,103000001.0
2009-03-19 03:49:00,64.89,64.89,64.885,64.885,93400000.0
2009-03-19 03:50:00,64.885,64.895,64.885,64.895,55400000.0
2009-03-19 03:51:00,64.895,64.905,64.89,64.9,77800000.0
2009-03-19 03:52:00,64.895,64.915,64.895,64.91,129400000.0
2009-03-19 03:53:00,64.91,64.92,64.88,64.895,247800000.0
2009-03-19 03:54:00,64.895,64.895,64.88,64.89,328800001.0
2009-03-19 03:55:00,64.88,64.9,64.875,64.875,185200001.0
2009-03-19 03:56:00,64.88,64.88,64.805,64.82,556400001.0
2009-03-19 03:57:00,64.83,64.83,64.79,64.795,404800000.0
2009-03-19 03:58:00,64.795,64.8,64.765,64.785,218400000.0
2009-03-19 03:59:00,64.785,64.79,64.765,64.78,551800002.0
2009-03-19 04:00:00,64.78,64.825,64.765,64.825,471000000.0
2009-03-19 04:01:00,64.815,64.845,64.805,64.84,263400000.0
2009-03-19 04:02:00,64.835,64.84,64.82,64.825,166399999.0
2009-03-19 04:03:00,64.825,64.83,64.785,64.79,421000000.0
2009-03-19 04:04:00,64.79,64.795,64.73,64.75,536800000.0
2009-03-19 04:05:00,64.75,64.75,64.705,64.71,623400001.0
2009-03-19 04:06:00,64.71,64.76,64.695,64.76,542200000.0
2009-03-19 04:07:00,64.765,64.765,64.72,64.73,588600000.0
2009-03-19 04:08:00,64.72,64.75,64.72,64.74,486000000.0
2009-03-19 04:09:00,64.745,64.76,64.725,64.76,359600001.0
2009-03-19 04:10:00,64.765,64.785,64.73,64.76,514800000.0
2009-03-19 04:11:00,64.765,64.795,64.745,64.75,339200000.0
2009-03-19 04:12:00,64.75,64.75,64.7,64.74,387200001.0
2009-03-19 04:13:00,64.74,64.755,64.73,64.74,373999999.0
2009-03-19 04:14:00,64.74,64.74,64.69,64.705,682000001.0
2009-03-19 04:15:00,64.705,64.715,64.67,64.675,300400000.0
2009-03-19 04:16:00,64.68,64.74,64.67,64.73,427600000.0
2009-03-19 04:17:00,64.735,64.735,64.695,64.695,164999999.0
2009-03-19 04:18:00,64.685,64.705,64.68,64.705,139200000.0
2009-03-19 04:19:00,64.71,64.71,64.64,64.65,491000001.0
2009-03-19 04:20:00,64.645,64.675,64.635,64.665,304800001.0
2009-03-19 04:21:00,64.67,64.69,64.66,64.68,279400001.0
2009-03-19 04:22:00,64.695,64.73,64.675,64.675,475600002.0
2009-03-19 04:23:00,64.675,64.705,64.675,64.7,229600000.0
2009-03-19 04:24:00,64.705,64.705,64.655,64.68,240200000.0
2009-03-19 04:25:00,64.675,64.68,64.655,64.655,135400001.0
2009-03-19 04:26:00,64.66,64.67,64.65,64.67,307800001.0
2009-03-19 04:27:00,64.66,64.67,64.605,64.61,474000002.0
2009-03-19 04:28:00,64.62,64.635,64.595,64.6,420400000.0
2009-03-19 04:29:00,64.6,64.605,64.565,64.58,534400002.0
2009-03-19 04:30:00,64.58,64.615,64.55,64.61,522000000.0
2009-03-19 04:31:00,64.61,64.64,64.6,64.62,520400000.0
2009-03-19 04:32:00,64.61,64.63,64.585,64.605,823600000.0
2009-03-19 04:33:00,64.605,64.615,64.575,64.59,654800003.0
2009-03-19 04:34:00,64.595,64.64,64.59,64.64,412000000.0
2009-03-19 04:35:00,64.64,64.675,64.625,64.665,490800001.0
2009-03-19 04:36:00,64.665,64.675,64.61,64.615,279000000.0
2009-03-19 04:37:00,64.6,64.635,64.6,64.62,489400001.0
2009-03-19 04:38:00,64.62,64.63,64.605,64.615,463200000.0
2009-03-19 04:39:00,64.615,64.63,64.605,64.615,153200000.0
2009-03-19 04:40:00,64.605,64.625,64.6,64.625,295000000.0
2009-03-19 04:41:00,64.615,64.63,64.61,64.615,161600000.0
2009-03-19 04:42:00,64.615,64.63,64.61,64.625,202800000.0
2009-03-19 04:43:00,64.625,64.63,64.585,64.6,509599999.0
2009-03-19 04:44:00,64.605,64.61,64.585,64.61,485600000.0
2009-03-19 04:45:00,64.6,64.625,64.575,64.585,589000002.0
2009-03-19 04:46:00,64.59,64.6,64.57,64.6,274800001.0
2009-03-19 04:47:00,64.6,64.6,64.56,64.575,337400000.0
2009-03-19 04:48:00,64.58,64.58,64.535,64.535,442600000.0
2009-03-19 04:49:00,64.555,64.56,64.51,64.53,591200000.0
2009-03-19 04:50:00,64.53,64.55,64.505,64.505,674400000.0
2009-03-19 04:51:00,64.515,64.515,64.48,64.505,410199999.0
2009-03-19 04:52:00,64.495,64.515,64.495,64.505,201799999.0
2009-03-19 04:53:00,64.505,64.515,64.49,64.5,437200000.0
2009-03-19 04:54:00,64.495,64.51,64.49,64.505,310999999.0
2009-03-19 04:55:00,64.51,64.51,64.485,64.5,263399999.0
2009-03-19 04:56:00,64.505,64.535,64.505,64.53,251599999.0
2009-03-19 04:57:00,64.53,64.545,64.51,64.52,511800000.0
2009-03-19 04:58:00,64.51,64.575,64.51,64.575,468500001.0
2009-03-19 04:59:00,64.575,64.595,64.56,64.58,361000000.0
2009-03-19 05:00:00,64.565,64.595,64.565,64.575,178000000.0
2009-03-19 05:01:00,64.58,64.6,64.575,64.6,218200000.0
2009-03-19 05:02:00,64.6,64.71,64.59,64.71,312200000.0
2009-03-19 05:03:00,64.715,64.715,64.685,64.695,349800000.0
2009-03-19 05:04:00,64.7,64.705,64.67,64.675,243400000.0
2009-03-19 05:05:00,64.665,64.675,64.65,64.665,390000000.0
2009-03-19 05:06:00,64.65,64.68,64.65,64.665,310800000.0
2009-03-19 05:07:00,64.655,64.67,64.655,64.67,77400000.0
2009-03-19 05:08:00,64.67,64.68,64.665,64.67,159400000.0
2009-03-19 05:09:00,64.67,64.71,64.665,64.68,265800000.0
2009-03-19 05:10:00,64.67,64.685,64.66,64.685,196200000.0
2009-03-19 05:11:00,64.68,64.695,64.675,64.69,222200000.0
2009-03-19 05:12:00,64.69,64.71,64.675,64.71,390400000.0
2009-03-19 05:13:00,64.7,64.715,64.69,64.695,123400000.0
2009-03-19 05:14:00,64.695,64.71,64.69,64.7,171600000.0
2009-03-19 05:15:00,64.7,64.705,64.655,64.655,325000000.0
2009-03-19 05:16:00,64.66,64.665,64.655,64.66,135600000.0
2009-03-19 05:17:00,64.66,64.66,64.585,64.615,220300000.0
2009-03-19 05:18:00,64.615,64.63,64.61,64.63,118700000.0
2009-03-19 05:19:00,64.63,64.65,64.63,64.64,70200000.0
2009-03-19 05:20:00,64.645,64.65,64.625,64.645,186500000.0
2009-03-19 05:21:00,64.635,64.65,64.62,64.635,337400000.0
2009-03-19 05:22:00,64.635,64.66,64.625,64.66,140000001.0
2009-03-19 05:23:00,64.65,64.655,64.62,64.63,221000000.0
2009-03-19 05:24:00,64.63,64.63,64.615,64.625,42100000.0
2009-03-19 05:25:00,64.625,64.625,64.595,64.6,47200000.0
2009-03-19 05:26:00,64.58,64.625,64.58,64.625,185600000.0
2009-03-19 05:27:00,64.625,64.625,64.605,64.62,89200000.0
2009-03-19 05:28:00,64.61,64.615,64.59,64.61,162000000.0
2009-03-19 05:29:00,64.61,64.61,64.59,64.6,138600000.0
2009-03-19 05:30:00,64.6,64.625,64.59,64.62,154600000.0
2009-03-19 05:31:00,64.62,64.62,64.58,64.6,399800000.0
2009-03-19 05:32:00,64.61,64.635,64.6,64.635,283600000.0
2009-03-19 05:33:00,64.635,64.645,64.61,64.635,418400001.0
2009-03-19 05:34:00,64.635,64.675,64.63,64.66,315999999.0
2009-03-19 05:35:00,64.655,64.685,64.655,64.67,110800001.0
2009-03-19 05:36:00,64.66,64.7,64.655,64.68,178400000.0
2009-03-19 05:37:00,64.67,64.695,64.665,64.69,258400000.0
2009-03-19 05:38:00,64.68,64.745,64.68,64.745,253400001.0
2009-03-19 05:39:00,64.735,64.77,64.725,64.765,243200000.0
2009-03-19 05:40:00,64.765,64.79,64.745,64.79,303000000.0
2009-03-19 05:41:00,64.795,64.84,64.745,64.835,443999999.0
2009-03-19 05:42:00,64.825,64.855,64.805,64.835,552799999.0
2009-03-19 05:43:00,64.835,64.835,64.79,64.805,457400002.0
2009-03-19 05:44:00,64.805,64.815,64.8,64.8,229200000.0
2009-03-19 05:45:00,64.805,64.825,64.79,64.815,303800001.0
2009-03-19 05:46:00,64.825,64.84,64.815,64.825,395800001.0
2009-03-19 05:47:00,64.825,64.865,64.825,64.86,244400000.0
2009-03-19 05:48:00,64.845,64.86,64.84,64.85,337800000.0
2009-03-19 05:49:00,64.85,64.865,64.835,64.85,323400000.0
2009-03-19 05:50:00,64.85,64.85,64.825,64.835,257400000.0
2009-03-19 05:51:00,64.835,64.835,64.775,64.78,516999998.0
2009-03-19 05:52:00,64.78,64.805,64.77,64.805,184400000.0
2009-03-19 05:53:00,64.805,64.815,64.795,64.8,126800000.0
2009-03-19 05:54:00,64.8,64.81,64.78,64.79,309800000.0
2009-03-19 05:55:00,64.795,64.84,64.785,64.82,406600000.0
2009-03-19 05:56:00,64.81,64.83,64.81,64.825,190399999.0
2009-03-19 05:57:00,64.825,64.85,64.825,64.835,91000000.0
2009-03-19 05:58:00,64.835,64.855,64.815,64.845,350600000.0
2009-03-19 05:59:00,64.83,64.85,64.825,64.835,199000000.0
2009-03-19 06:00:00,64.835,64.86,64.815,64.835,279800000.0
2009-03-19 06:01:00,64.835,64.84,64.81,64.82,271400001.0
2009-03-19 06:02:00,64.84,64.84,64.815,64.825,206400000.0
2009-03-19 06:03:00,64.825,64.825,64.745,64.785,250200000.0
2009-03-19 06:04:00,64.775,64.805,64.775,64.79,185200000.0
2009-03-19 06:05:00,64.785,64.805,64.78,64.79,184400000.0
2009-03-19 06:06:00,64.795,64.8,64.77,64.775,215800000.0
2009-03-19 06:07:00,64.775,64.775,64.75,64.765,370200002.0
2009-03-19 06:08:00,64.75,64.765,64.735,64.735,419600000.0
2009-03-19 06:09:00,64.74,64.76,64.735,64.76,332000000.0
2009-03-19 06:10:00,64.75,64.77,64.75,64.76,139200000.0
2009-03-19 06:11:00,64.76,64.775,64.76,64.765,238900000.0
2009-03-19 06:12:00,64.765,64.78,64.755,64.765,306800000.0
2009-03-19 06:13:00,64.765,64.765,64.74,64.76,331800001.0
2009-03-19 06:14:00,64.75,64.815,64.75,64.805,154200000.0
2009-03-19 06:15:00,64.805,64.81,64.775,64.785,284000001.0
2009-03-19 06:16:00,64.785,64.79,64.77,64.79,182600001.0
2009-03-19 06:17:00,64.79,64.81,64.78,64.81,142799999.0
2009-03-19 06:18:00,64.795,64.81,64.79,64.79,227200000.0
2009-03-19 06:19:00,64.78,64.795,64.78,64.795,162400001.0
2009-03-19 06:20:00,64.8,64.8,64.79,64.79,163600000.0
2009-03-19 06:21:00,64.79,64.82,64.785,64.82,306800000.0
2009-03-19 06:22:00,64.805,64.815,64.795,64.805,92000000.0
2009-03-19 06:23:00,64.795,64.825,64.795,64.815,238400000.0
2009-03-19 06:24:00,64.815,64.815,64.795,64.795,122800001.0
2009-03-19 06:25:00,64.8,64.82,64.79,64.81,242200000.0
2009-03-19 06:26:00,64.81,64.835,64.805,64.835,176200000.0
2009-03-19 06:27:00,64.84,64.85,64.815,64.835,264800001.0
2009-03-19 06:28:00,64.85,64.86,64.845,64.85,305200002.0
2009-03-19 06:29:00,64.855,64.875,64.855,64.86,225800001.0
2009-03-19 06:30:00,64.845,64.865,64.835,64.85,386400000.0
2009-03-19 06:31:00,64.85,64.87,64.845,64.87,304800000.0
2009-03-19 06:32:00,64.86,64.88,64.845,64.865,302200001.0
2009-03-19 06:33:00,64.865,64.87,64.845,64.86,305399999.0
2009-03-19 06:34:00,64.86,64.86,64.845,64.845,257599999.0
2009-03-19 06:35:00,64.86,64.865,64.835,64.84,224400002.0
2009-03-19 06:36:00,64.84,64.85,64.835,64.84,90800000.0
2009-03-19 06:37:00,64.84,64.865,64.83,64.85,201200000.0
2009-03-19 06:38:00,64.86,64.86,64.845,64.845,83700000.0
2009-03-19 06:39:00,64.84,64.86,64.835,64.86,191499999.0
2009-03-19 06:40:00,64.85,64.86,64.83,64.84,203200001.0
2009-03-19 06:41:00,64.84,64.845,64.84,64.845,57600000.0
2009-03-19 06:42:00,64.845,64.86,64.835,64.845,202400000.0
2009-03-19 06:43:00,64.845,64.855,64.845,64.855,70400000.0
2009-03-19 06:44:00,64.845,64.86,64.845,64.85,90000001.0
2009-03-19 06:45:00,64.85,64.87,64.845,64.85,341600000.0
2009-03-19 06:46:00,64.86,64.895,64.82,64.83,604800001.0
2009-03-19 06:47:00,64.83,64.835,64.785,64.805,490800000.0
2009-03-19 06:48:00,64.795,64.815,64.78,64.815,181000000.0
2009-03-19 06:49:00,64.805,64.81,64.8,64.81,100200001.0
2009-03-19 06:50:00,64.82,64.855,64.81,64.845,282800000.0
2009-03-19 06:51:00,64.845,64.86,64.84,64.845,188600000.0
2009-03-19 06:52:00,64.845,64.845,64.835,64.84,156600001.0
2009-03-19 06:53:00,64.84,64.86,64.825,64.85,259200000.0
2009-03-19 06:54:00,64.85,64.85,64.81,64.825,325000000.0
2009-03-19 06:55:00,64.825,64.83,64.8,64.82,545599996.0
2009-03-19 06:56:00,64.82,64.83,64.795,64.83,363799999.0
2009-03-19 06:57:00,64.835,64.845,64.825,64.845,358800000.0
2009-03-19 06:58:00,64.84,64.84,64.8,64.81,215800000.0
2009-03-19 06:59:00,64.815,64.825,64.805,64.815,243200001.0
2009-03-19 07:00:00,64.815,64.83,64.81,64.83,324600000.0
2009-03-19 07:01:00,64.83,64.87,64.83,64.855,470600000.0
2009-03-19 07:02:00,64.86,64.865,64.85,64.85,108400000.0
2009-03-19 07:03:00,64.85,64.85,64.84,64.845,170600000.0
2009-03-19 07:04:00,64.845,64.85,64.81,64.83,191200000.0
2009-03-19 07:05:00,64.83,64.84,64.82,64.84,115400000.0
2009-03-19 07:06:00,64.83,64.875,64.805,64.85,428200002.0
2009-03-19 07:07:00,64.855,64.855,64.835,64.835,234799999.0
2009-03-19 07:08:00,64.805,64.83,64.795,64.815,821400001.0
2009-03-19 07:09:00,64.815,64.815,64.77,64.785,521600000.0
2009-03-19 07:10:00,64.785,64.805,64.755,64.79,640000002.0
2009-03-19 07:11:00,64.775,64.785,64.735,64.755,642200000.0
2009-03-19 07:12:00,64.765,64.775,64.725,64.76,476599999.0
2009-03-19 07:13:00,64.76,64.785,64.745,64.775,273000000.0
2009-03-19 07:14:00,64.78,64.805,64.77,64.805,311600000.0
2009-03-19 07:15:00,64.805,64.82,64.79,64.805,209000000.0
2009-03-19 07:16:00,64.795,64.805,64.755,64.77,500600002.0
2009-03-19 07:17:00,64.77,64.79,64.76,64.76,295200000.0
2009-03-19 07:18:00,64.76,64.785,64.75,64.76,283000000.0
2009-03-19 07:19:00,64.755,64.77,64.725,64.75,427999999.0
2009-03-19 07:20:00,64.76,64.77,64.755,64.77,282800000.0
2009-03-19 07:21:00,64.77,64.77,64.745,64.75,204400000.0
2009-03-19 07:22:00,64.755,64.785,64.755,64.775,142200000.0
2009-03-19 07:23:00,64.78,64.78,64.75,64.755,248200000.0
2009-03-19 07:24:00,64.755,64.78,64.75,64.775,195800000.0
2009-03-19 07:25:00,64.775,64.775,64.765,64.765,146600001.0
2009-03-19 07:26:00,64.77,64.775,64.735,64.74,136400000.0
2009-03-19 07:27:00,64.74,64.755,64.725,64.73,512000001.0
2009-03-19 07:28:00,64.73,64.73,64.57,64.615,895000000.0
2009-03-19 07:29:00,64.605,64.64,64.6,64.615,959000000.0
2009-03-19 07:30:00,64.605,64.64,64.6,64.61,512600000.0
2009-03-19 07:31:00,64.6,64.61,64.5,64.505,658000004.0
2009-03-19 07:32:00,64.505,64.53,64.475,64.51,494400000.0
2009-03-19 07:33:00,64.515,64.54,64.47,64.485,589600000.0
2009-03-19 07:34:00,64.485,64.53,64.485,64.525,730000001.0
2009-03-19 07:35:00,64.535,64.555,64.505,64.51,480000000.0
2009-03-19 07:36:00,64.515,64.53,64.465,64.53,572400002.0
2009-03-19 07:37:00,64.52,64.54,64.49,64.515,538400000.0
2009-03-19 07:38:00,64.515,64.545,64.475,64.52,563800000.0
2009-03-19 07:39:00,64.52,64.54,64.485,64.485,731800001.0
2009-03-19 07:40:00,64.49,64.52,64.48,64.495,347400000.0
2009-03-19 07:41:00,64.5,64.5,64.44,64.45,570200000.0
2009-03-19 07:42:00,64.45,64.515,64.44,64.505,547400001.0
2009-03-19 07:43:00,64.51,64.52,64.465,64.5,742400002.0
2009-03-19 07:44:00,64.5,64.525,64.495,64.5,212600001.0
2009-03-19 07:45:00,64.5,64.505,64.44,64.455,672000002.0
2009-03-19 07:46:00,64.445,64.455,64.395,64.405,642600002.0
2009-03-19 07:47:00,64.395,64.41,64.305,64.355,867400000.0
2009-03-19 07:48:00,64.355,64.405,64.355,64.4,604600000.0
2009-03-19 07:49:00,64.4,64.435,64.395,64.41,604200000.0
2009-03-19 07:50:00,64.415,64.42,64.38,64.405,537800000.0
2009-03-19 07:51:00,64.405,64.455,64.395,64.405,480400000.0
2009-03-19 07:52:00,64.405,64.41,64.385,64.39,368000001.0
2009-03-19 07:53:00,64.39,64.41,64.38,64.39,373000000.0
2009-03-19 07:54:00,64.4,64.44,64.4,64.41,492000000.0
2009-03-19 07:55:00,64.41,64.42,64.37,64.38,393200000.0
2009-03-19 07:56:00,64.38,64.38,64.285,64.34,737600000.0
2009-03-19 07:57:00,64.345,64.365,64.315,64.36,379800000.0
2009-03-19 07:58:00,64.345,64.385,64.31,64.35,523799998.0
2009-03-19 07:59:00,64.36,64.4,64.345,64.35,400199999.0
2009-03-19 08:00:00,64.34,64.345,64.25,64.305,783199999.0
2009-03-19 08:01:00,64.305,64.305,64.255,64.28,577000000.0
2009-03-19 08:02:00,64.28,64.285,64.2,64.22,800599999.0
2009-03-19 08:03:00,64.225,64.305,64.21,64.305,415400000.0
2009-03-19 08:04:00,64.305,64.33,64.255,64.265,479800000.0
2009-03-19 08:05:00,64.27,64.31,64.265,64.27,445400002.0
2009-03-19 08:06:00,64.27,64.275,64.24,64.275,441800000.0
2009-03-19 08:07:00,64.28,64.285,64.255,64.285,436000001.0
2009-03-19 08:08:00,64.275,64.325,64.275,64.295,514599999.0
2009-03-19 08:09:00,64.3,64.315,64.285,64.3,350200000.0
2009-03-19 08:10:00,64.305,64.335,64.29,64.335,193800000.0
2009-03-19 08:11:00,64.335,64.36,64.325,64.345,490799999.0
2009-03-19 08:12:00,64.35,64.39,64.35,64.385,198600000.0
2009-03-19 08:13:00,64.385,64.475,64.375,64.475,444199999.0
2009-03-19 08:14:00,64.48,64.505,64.45,64.455,385800000.0
2009-03-19 08:15:00,64.465,64.5,64.425,64.47,451300001.0
2009-03-19 08:16:00,64.47,64.495,64.44,64.485,496999997.0
2009-03-19 08:17:00,64.5,64.595,64.49,64.57,836999997.0
2009-03-19 08:18:00,64.575,64.595,64.535,64.545,375399999.0
2009-03-19 08:19:00,64.545,64.55,64.5,64.515,417199998.0
2009-03-19 08:20:00,64.515,64.52,64.455,64.48,617600000.0
2009-03-19 08:21:00,64.495,64.495,64.42,64.42,654600000.0
2009-03-19 08:22:00,64.43,64.475,64.415,64.47,586200000.0
2009-03-19 08:23:00,64.475,64.53,64.46,64.47,619600000.0
2009-03-19 08:24:00,64.475,64.515,64.44,64.515,465000000.0
2009-03-19 08:25:00,64.515,64.55,64.51,64.535,513800000.0
2009-03-19 08:26:00,64.525,64.55,64.515,64.535,602800000.0
2009-03-19 08:27:00,64.535,64.555,64.505,64.54,581600001.0
2009-03-19 08:28:00,64.55,64.58,64.535,64.555,524800002.0
2009-03-19 08:29:00,64.56,64.56,64.53,64.54,287400001.0
2009-03-19 08:30:00,64.54,64.555,64.51,64.53,436600000.0
2009-03-19 08:31:00,64.525,64.56,64.52,64.54,441200000.0
2009-03-19 08:32:00,64.54,64.545,64.52,64.53,245200000.0
2009-03-19 08:33:00,64.52,64.545,64.52,64.535,261799999.0
2009-03-19 08:34:00,64.535,64.595,64.525,64.58,419200000.0
2009-03-19 08:35:00,64.585,64.605,64.555,64.575,432600000.0
2009-03-19 08:36:00,64.585,64.59,64.56,64.565,201400000.0
2009-03-19 08:37:00,64.565,64.595,64.565,64.595,293399999.0
2009-03-19 08:38:00,64.595,64.6,64.57,64.58,142800000.0
2009-03-19 08:39:00,64.58,64.6,64.58,64.59,207000000.0
2009-03-19 08:40:00,64.575,64.61,64.575,64.6,535800001.0
2009-03-19 08:41:00,64.605,64.61,64.59,64.605,191000000.0
2009-03-19 08:42:00,64.6,64.63,64.6,64.615,340400001.0
2009-03-19 08:43:00,64.615,64.62,64.58,64.59,379800000.0
2009-03-19 08:44:00,64.595,64.6,64.56,64.585,414399999.0
2009-03-19 08:45:00,64.585,64.6,64.57,64.57,232000000.0
2009-03-19 08:46:00,64.575,64.615,64.565,64.615,444600000.0
2009-03-19 08:47:00,64.62,64.62,64.59,64.605,252600000.0
2009-03-19 08:48:00,64.605,64.61,64.565,64.575,491999999.0
2009-03-19 08:49:00,64.575,64.615,64.565,64.585,335200000.0
2009-03-19 08:50:00,64.585,64.59,64.565,64.565,303800002.0
2009-03-19 08:51:00,64.57,64.57,64.545,64.565,312200000.0
2009-03-19 08:52:00,64.555,64.56,64.535,64.545,117600000.0
2009-03-19 08:53:00,64.545,64.55,64.53,64.53,270600001.0
2009-03-19 08:54:00,64.54,64.55,64.48,64.505,453600002.0
2009-03-19 08:55:00,64.51,64.53,64.465,64.485,609200001.0
2009-03-19 08:56:00,64.49,64.495,64.47,64.485,356400002.0
2009-03-19 08:57:00,64.49,64.5,64.48,64.48,245400000.0
2009-03-19 08:58:00,64.49,64.5,64.445,64.49,302600000.0
2009-03-19 08:59:00,64.495,64.515,64.455,64.48,633600000.0
2009-03-19 09:00:00,64.47,64.505,64.43,64.505,625200000.0
2009-03-19 09:01:00,64.49,64.525,64.485,64.5,436200000.0
2009-03-19 09:02:00,64.515,64.515,64.475,64.51,438600001.0
2009-03-19 09:03:00,64.515,64.555,64.51,64.52,409400000.0
2009-03-19 09:04:00,64.52,64.57,64.51,64.535,552399999.0
2009-03-19 09:05:00,64.545,64.555,64.505,64.53,528000000.0
2009-03-19 09:06:00,64.53,64.58,64.52,64.58,422600001.0
2009-03-19 09:07:00,64.57,64.58,64.535,64.545,467400001.0
2009-03-19 09:08:00,64.535,64.56,64.485,64.495,565600001.0
2009-03-19 09:09:00,64.485,64.58,64.475,64.58,643400002.0
2009-03-19 09:10:00,64.58,64.595,64.55,64.56,381600002.0
2009-03-19 09:11:00,64.55,64.57,64.53,64.56,249000000.0
2009-03-19 09:12:00,64.565,64.575,64.52,64.545,438600001.0
2009-03-19 09:13:00,64.535,64.59,64.535,64.57,435400001.0
2009-03-19 09:14:00,64.58,64.615,64.565,64.6,367200000.0
2009-03-19 09:15:00,64.605,64.61,64.555,64.61,449200000.0
2009-03-19 09:16:00,64.61,64.61,64.58,64.605,137800001.0
2009-03-19 09:17:00,64.59,64.595,64.555,64.565,235200000.0
2009-03-19 09:18:00,64.565,64.595,64.555,64.565,289400000.0
2009-03-19 09:19:00,64.565,64.6,64.56,64.595,333000000.0
2009-03-19 09:20:00,64.595,64.655,64.595,64.635,511800000.0
2009-03-19 09:21:00,64.625,64.64,64.615,64.63,310599997.0
2009-03-19 09:22:00,64.63,64.645,64.615,64.63,385000001.0
2009-03-19 09:23:00,64.63,64.665,64.585,64.59,624799997.0
2009-03-19 09:24:00,64.585,64.655,64.58,64.62,496400001.0
2009-03-19 09:25:00,64.63,64.635,64.595,64.605,520199998.0
2009-03-19 09:26:00,64.61,64.64,64.61,64.615,525600001.0
2009-03-19 09:27:00,64.62,64.65,64.62,64.62,516600000.0
2009-03-19 09:28:00,64.62,64.62,64.58,64.59,584600003.0
2009-03-19 09:29:00,64.58,64.595,64.565,64.595,340200000.0
2009-03-19 09:30:00,64.595,64.595,64.555,64.56,227200001.0
2009-03-19 09:31:00,64.575,64.625,64.56,64.59,745199999.0
2009-03-19 09:32:00,64.595,64.635,64.595,64.625,370600001.0
2009-03-19 09:33:00,64.645,64.655,64.62,64.645,470000000.0
2009-03-19 09:34:00,64.645,64.655,64.58,64.595,644200001.0
2009-03-19 09:35:00,64.605,64.63,64.59,64.62,336200000.0
2009-03-19 09:36:00,64.62,64.64,64.595,64.61,414400002.0
2009-03-19 09:37:00,64.61,64.62,64.565,64.575,524600000.0
2009-03-19 09:38:00,64.575,64.62,64.555,64.59,611600000.0
2009-03-19 09:39:00,64.6,64.66,64.59,64.65,503000001.0
2009-03-19 09:40:00,64.65,64.65,64.62,64.625,576400003.0
2009-03-19 09:41:00,64.63,64.675,64.605,64.675,447800001.0
2009-03-19 09:42:00,64.68,64.765,64.68,64.74,753700001.0
2009-03-19 09:43:00,64.74,64.775,64.71,64.73,722400002.0
2009-03-19 09:44:00,64.73,64.74,64.68,64.735,639000000.0
2009-03-19 09:45:00,64.725,64.765,64.71,64.735,787400001.0
2009-03-19 09:46:00,64.735,64.8,64.71,64.79,795600000.0
2009-03-19 09:47:00,64.79,64.815,64.77,64.78,803800002.0
2009-03-19 09:48:00,64.79,64.8,64.74,64.745,633600001.0
2009-03-19 09:49:00,64.735,64.75,64.705,64.71,560999999.0
2009-03-19 09:50:00,64.725,64.765,64.7,64.715,499200000.0
2009-03-19 09:51:00,64.715,64.73,64.675,64.72,577000000.0
2009-03-19 09:52:00,64.72,64.76,64.71,64.735,602600005.0
2009-03-19 09:53:00,64.735,64.735,64.66,64.68,952600001.0
2009-03-19 09:54:00,64.68,64.685,64.635,64.65,717299999.0
2009-03-19 09:55:00,64.65,64.73,64.645,64.715,729200001.0
2009-03-19 09:56:00,64.72,64.735,64.695,64.73,635600001.0
2009-03-19 09:57:00,64.73,64.745,64.715,64.735,414200001.0
2009-03-19 09:58:00,64.735,64.745,64.69,64.745,553000002.0
2009-03-19 09:59:00,64.735,64.745,64.67,64.72,631800003.0
2009-03-19 10:00:00,64.72,64.84,64.715,64.81,881400001.0
2009-03-19 10:01:00,64.815,64.885,64.795,64.87,803800002.0
2009-03-19 10:02:00,64.88,64.9,64.81,64.885,913200002.0
2009-03-19 10:03:00,64.89,64.92,64.855,64.865,711200002.0
2009-03-19 10:04:00,64.865,64.93,64.855,64.88,534400001.0
2009-03-19 10:05:00,64.89,64.9,64.855,64.88,569800001.0
2009-03-19 10:06:00,64.87,64.895,64.845,64.855,628200002.0
2009-03-19 10:07:00,64.855,64.855,64.785,64.815,793600000.0
2009-03-19 10:08:00,64.83,64.945,64.83,64.89,900199998.0
2009-03-19 10:09:00,64.9,64.905,64.87,64.9,732800003.0
2009-03-19 10:10:00,64.9,64.9,64.87,64.875,429400004.0
2009-03-19 10:11:00,64.88,64.955,64.88,64.945,534800000.0
2009-03-19 10:12:00,64.955,65.03,64.935,65.01,481000000.0
2009-03-19 10:13:00,65.0,65.07,64.975,65.06,869800000.0
2009-03-19 10:14:00,65.065,65.1,65.04,65.06,796399999.0
2009-03-19 10:15:00,65.06,65.085,64.98,64.98,622400001.0
2009-03-19 10:16:00,64.96,64.99,64.935,64.95,957200000.0
2009-03-19 10:17:00,64.95,64.96,64.93,64.95,373800000.0
2009-03-19 10:18:00,64.95,64.995,64.935,64.98,594800001.0
2009-03-19 10:19:00,64.99,65.025,64.985,65.015,327200000.0
2009-03-19 10:20:00,65.02,65.02,64.99,64.995,378600000.0
2009-03-19 10:21:00,64.985,65.005,64.96,64.99,473800001.0
2009-03-19 10:22:00,64.995,64.995,64.96,64.975,518000000.0
2009-03-19 10:23:00,64.965,65.04,64.945,65.015,558800000.0
2009-03-19 10:24:00,65.0,65.025,64.94,64.955,487800000.0
2009-03-19 10:25:00,64.965,65.025,64.965,64.995,556000001.0
2009-03-19 10:26:00,64.995,65.0,64.965,64.99,322800001.0
2009-03-19 10:27:00,64.98,65.035,64.97,65.02,389999998.0
2009-03-19 10:28:00,65.02,65.07,65.02,65.035,696000001.0
2009-03-19 10:29:00,65.035,65.045,65.015,65.02,374400001.0
2009-03-19 10:30:00,65.02,65.07,65.02,65.025,658000001.0
2009-03-19 10:31:00,65.03,65.03,64.985,64.985,572200001.0
2009-03-19 10:32:00,64.99,64.99,64.965,64.97,487200000.0
2009-03-19 10:33:00,64.97,64.985,64.95,64.955,719800000.0
2009-03-19 10:34:00,64.96,64.97,64.93,64.93,630200000.0
2009-03-19 10:35:00,64.93,64.965,64.93,64.95,257600000.0
2009-03-19 10:36:00,64.955,64.975,64.94,64.95,259400000.0
2009-03-19 10:37:00,64.955,64.985,64.94,64.985,473200000.0
2009-03-19 10:38:00,64.985,64.99,64.955,64.965,283199999.0
2009-03-19 10:39:00,64.965,64.98,64.94,64.955,306699998.0
2009-03-19 10:40:00,64.945,64.955,64.935,64.945,118600000.0
2009-03-19 10:41:00,64.93,64.935,64.905,64.925,274800000.0
2009-03-19 10:42:00,64.925,64.97,64.92,64.955,354000000.0
2009-03-19 10:43:00,64.955,64.96,64.93,64.935,656200001.0
2009-03-19 10:44:00,64.935,64.95,64.92,64.945,546399999.0
2009-03-19 10:45:00,64.935,64.955,64.935,64.945,280200000.0
2009-03-19 10:46:00,64.95,64.96,64.91,64.925,526400000.0
2009-03-19 10:47:00,64.91,64.93,64.9,64.925,542000001.0
2009-03-19 10:48:00,64.925,64.94,64.91,64.925,676500000.0
2009-03-19 10:49:00,64.925,64.925,64.86,64.87,650000000.0
2009-03-19 10:50:00,64.87,64.875,64.845,64.865,375399997.0
2009-03-19 10:51:00,64.865,64.875,64.845,64.85,551600000.0
2009-03-19 10:52:00,64.85,64.86,64.83,64.845,579800001.0
2009-03-19 10:53:00,64.845,64.845,64.815,64.82,470800000.0
2009-03-19 10:54:00,64.82,64.82,64.77,64.8,384400000.0
2009-03-19 10:55:00,64.8,64.835,64.8,64.81,411000000.0
2009-03-19 10:56:00,64.815,64.84,64.805,64.835,413600001.0
2009-03-19 10:57:00,64.835,64.835,64.805,64.815,358000003.0
2009-03-19 10:58:00,64.82,64.825,64.765,64.78,221800000.0
2009-03-19 10:59:00,64.785,64.795,64.76,64.785,410200000.0
2009-03-19 11:00:00,64.795,64.83,64.785,64.825,139200000.0
2009-03-19 11:01:00,64.845,64.905,64.845,64.905,343000000.0
2009-03-19 11:02:00,64.905,64.925,64.895,64.9,319800001.0
2009-03-19 11:03:00,64.905,64.955,64.86,64.885,851600001.0
2009-03-19 11:04:00,64.875,64.9,64.85,64.865,436900001.0
2009-03-19 11:05:00,64.865,64.895,64.855,64.865,663200001.0
2009-03-19 11:06:00,64.865,64.87,64.815,64.825,597200000.0
2009-03-19 11:07:00,64.825,64.855,64.785,64.79,490900000.0
2009-03-19 11:08:00,64.79,64.81,64.765,64.79,598199999.0
2009-03-19 11:09:00,64.79,64.8,64.775,64.785,234999999.0
2009-03-19 11:10:00,64.79,64.79,64.745,64.79,366600001.0
2009-03-19 11:11:00,64.79,64.8,64.775,64.795,493400001.0
2009-03-19 11:12:00,64.785,64.815,64.785,64.805,471200000.0
2009-03-19 11:13:00,64.795,64.835,64.795,64.82,477799997.0
2009-03-19 11:14:00,64.82,64.87,64.8,64.865,877000000.0
2009-03-19 11:15:00,64.86,64.865,64.835,64.86,449400003.0
2009-03-19 11:16:00,64.85,64.865,64.83,64.85,486200002.0
2009-03-19 11:17:00,64.86,64.87,64.82,64.835,385400000.0
2009-03-19 11:18:00,64.835,64.885,64.835,64.865,256000000.0
2009-03-19 11:19:00,64.865,64.865,64.82,64.845,554400001.0
2009-03-19 11:20:00,64.845,64.845,64.79,64.8,471000001.0
2009-03-19 11:21:00,64.8,64.84,64.78,64.835,738600000.0
2009-03-19 11:22:00,64.835,64.835,64.805,64.835,359600001.0
2009-03-19 11:23:00,64.83,64.855,64.815,64.845,439600001.0
2009-03-19 11:24:00,64.855,64.905,64.835,64.855,419200001.0
2009-03-19 11:25:00,64.855,64.865,64.845,64.855,282600002.0
2009-03-19 11:26:00,64.865,64.885,64.85,64.88,444400002.0
2009-03-19 11:27:00,64.87,64.905,64.855,64.865,604000001.0
2009-03-19 11:28:00,64.86,64.88,64.8,64.805,644200004.0
2009-03-19 11:29:00,64.805,64.82,64.805,64.81,376800003.0
2009-03-19 11:30:00,64.81,64.82,64.8,64.81,530800001.0
2009-03-19 11:31:00,64.815,64.84,64.81,64.83,515400000.0
2009-03-19 11:32:00,64.83,64.88,64.83,64.875,523399999.0
2009-03-19 11:33:00,64.88,64.895,64.87,64.88,254600000.0
2009-03-19 11:34:00,64.88,64.89,64.865,64.88,210399997.0
2009-03-19 11:35:00,64.87,64.89,64.865,64.88,384200002.0
2009-03-19 11:36:00,64.885,64.91,64.87,64.88,480399999.0
2009-03-19 11:37:00,64.88,64.88,64.845,64.875,459800000.0
2009-03-19 11:38:00,64.88,64.9,64.875,64.9,348600002.0
2009-03-19 11:39:00,64.9,64.925,64.885,64.925,429200004.0
2009-03-19 11:40:00,64.935,64.95,64.925,64.94,227000000.0
2009-03-19 11:41:00,64.945,64.995,64.94,64.995,610200001.0
2009-03-19 11:42:00,64.995,65.0,64.965,64.995,580400002.0
2009-03-19 11:43:00,65.0,65.0,64.98,65.0,242000000.0
2009-03-19 11:44:00,64.99,64.995,64.975,64.995,288200000.0
2009-03-19 11:45:00,64.995,65.015,64.98,65.015,497399999.0
2009-03-19 11:46:00,65.015,65.02,65.0,65.01,437800000.0
2009-03-19 11:47:00,65.01,65.015,64.995,65.01,428600001.0
2009-03-19 11:48:00,65.01,65.02,65.0,65.01,349800002.0
2009-03-19 11:49:00,65.015,65.07,65.015,65.06,275199998.0
2009-03-19 11:50:00,65.045,65.06,65.015,65.05,423700002.0
2009-03-19 11:51:00,65.05,65.06,65.04,65.055,169800000.0
2009-03-19 11:52:00,65.055,65.06,65.035,65.04,207200000.0
2009-03-19 11:53:00,65.055,65.06,65.03,65.045,323200001.0
2009-03-19 11:54:00,65.045,65.065,65.03,65.065,365999999.0
2009-03-19 11:55:00,65.06,65.12,65.05,65.11,528900000.0
2009-03-19 11:56:00,65.11,65.12,65.035,65.045,681800001.0
2009-03-19 11:57:00,65.045,65.09,65.035,65.085,540799999.0
2009-03-19 11:58:00,65.085,65.14,65.075,65.1,385400000.0
2009-03-19 11:59:00,65.105,65.145,65.105,65.135,256800001.0
2009-03-19 12:00:00,65.125,65.155,65.12,65.155,317799999.0
2009-03-19 12:01:00,65.15,65.16,65.125,65.145,408200000.0
2009-03-19 12:02:00,65.15,65.185,65.14,65.15,216200000.0
2009-03-19 12:03:00,65.15,65.195,65.15,65.185,327400000.0
2009-03-19 12:04:00,65.185,65.185,65.135,65.145,488400001.0
2009-03-19 12:05:00,65.135,65.155,65.125,65.125,358899999.0
2009-03-19 12:06:00,65.14,65.15,65.115,65.13,519999999.0
2009-03-19 12:07:00,65.13,65.13,65.095,65.11,465800003.0
2009-03-19 12:08:00,65.115,65.12,65.075,65.075,543600001.0
2009-03-19 12:09:00,65.075,65.1,65.06,65.075,564000001.0
2009-03-19 12:10:00,65.075,65.155,65.075,65.12,610100000.0
2009-03-19 12:11:00,65.12,65.18,65.12,65.175,300199999.0
2009-03-19 12:12:00,65.175,65.205,65.165,65.185,496200000.0
2009-03-19 12:13:00,65.185,65.205,65.155,65.195,708400001.0
2009-03-19 12:14:00,65.21,65.225,65.195,65.2,451600000.0
2009-03-19 12:15:00,65.21,65.27,65.2,65.235,413800000.0
2009-03-19 12:16:00,65.225,65.26,65.21,65.225,693400002.0
2009-03-19 12:17:00,65.215,65.245,65.205,65.23,491400000.0
2009-03-19 12:18:00,65.23,65.23,65.21,65.215,537400000.0
2009-03-19 12:19:00,65.205,65.225,65.175,65.18,389800000.0
2009-03-19 12:20:00,65.19,65.22,65.185,65.21,547800000.0
2009-03-19 12:21:00,65.21,65.22,65.19,65.195,421000002.0
2009-03-19 12:22:00,65.2,65.205,65.165,65.175,677400000.0
2009-03-19 12:23:00,65.175,65.19,65.15,65.155,586799998.0
2009-03-19 12:24:00,65.165,65.17,65.145,65.17,468799998.0
2009-03-19 12:25:00,65.16,65.165,65.115,65.125,484000000.0
2009-03-19 12:26:00,65.13,65.13,65.05,65.05,1121600000.0
2009-03-19 12:27:00,65.055,65.095,65.045,65.07,651000002.0
2009-03-19 12:28:00,65.07,65.11,65.05,65.105,624999999.0
2009-03-19 12:29:00,65.12,65.16,65.11,65.15,710600001.0
2009-03-19 12:30:00,65.16,65.16,65.095,65.105,509600002.0
2009-03-19 12:31:00,65.11,65.135,65.1,65.125,427199998.0
2009-03-19 12:32:00,65.125,65.155,65.11,65.145,481000004.0
2009-03-19 12:33:00,65.145,65.145,65.1,65.115,405400000.0
2009-03-19 12:34:00,65.12,65.12,65.1,65.12,518800002.0
2009-03-19 12:35:00,65.125,65.14,65.11,65.115,387599998.0
2009-03-19 12:36:00,65.115,65.125,65.095,65.125,294000000.0
2009-03-19 12:37:00,65.125,65.13,65.095,65.1,470000003.0
2009-03-19 12:38:00,65.1,65.1,65.03,65.045,663200001.0
2009-03-19 12:39:00,65.04,65.05,65.0,65.045,573400000.0
2009-03-19 12:40:00,65.05,65.07,65.03,65.04,555900000.0
2009-03-19 12:41:00,65.04,65.07,65.02,65.065,294000001.0
2009-03-19 12:42:00,65.075,65.075,65.05,65.075,355200000.0
2009-03-19 12:43:00,65.075,65.095,65.04,65.05,521900001.0
2009-03-19 12:44:00,65.05,65.11,65.035,65.085,383400000.0
2009-03-19 12:45:00,65.085,65.1,65.06,65.08,620600000.0
2009-03-19 12:46:00,65.085,65.105,65.08,65.105,437400001.0
2009-03-19 12:47:00,65.105,65.125,65.095,65.1,864400000.0
2009-03-19 12:48:00,65.105,65.12,65.08,65.11,455800001.0
2009-03-19 12:49:00,65.11,65.11,65.06,65.075,529199998.0
2009-03-19 12:50:00,65.08,65.08,65.045,65.075,430200003.0
2009-03-19 12:51:00,65.075,65.09,65.065,65.07,629200000.0
2009-03-19 12:52:00,65.07,65.13,65.055,65.12,490999999.0
2009-03-19 12:53:00,65.11,65.145,65.085,65.14,619600000.0
2009-03-19 12:54:00,65.14,65.185,65.14,65.17,786300003.0
2009-03-19 12:55:00,65.17,65.24,65.17,65.23,692599997.0
2009-03-19 12:56:00,65.235,65.265,65.205,65.23,711600004.0
2009-03-19 12:57:00,65.23,65.24,65.165,65.175,714200007.0
2009-03-19 12:58:00,65.165,65.175,65.14,65.155,669400001.0
2009-03-19 12:59:00,65.165,65.195,65.105,65.115,671400000.0
2009-03-19 13:00:00,65.115,65.145,65.105,65.11,476000001.0
2009-03-19 13:01:00,65.11,65.13,65.095,65.1,581999996.0
2009-03-19 13:02:00,65.1,65.125,65.085,65.12,509000001.0
2009-03-19 13:03:00,65.12,65.125,65.105,65.12,261600001.0
2009-03-19 13:04:00,65.125,65.14,65.12,65.135,278999999.0
2009-03-19 13:05:00,65.135,65.14,65.075,65.085,387800000.0
2009-03-19 13:06:00,65.08,65.08,65.035,65.04,515200000.0
2009-03-19 13:07:00,65.04,65.095,65.02,65.09,458899999.0
2009-03-19 13:08:00,65.08,65.1,65.045,65.055,600600000.0
2009-03-19 13:09:00,65.045,65.05,65.0,65.015,540000002.0
2009-03-19 13:10:00,65.015,65.05,65.005,65.02,642199996.0
2009-03-19 13:11:00,65.02,65.075,65.01,65.075,457399998.0
2009-03-19 13:12:00,65.06,65.065,64.995,65.02,539599999.0
2009-03-19 13:13:00,65.02,65.025,65.005,65.01,166200000.0
2009-03-19 13:14:00,64.995,65.065,64.985,65.065,536999999.0
2009-03-19 13:15:00,65.07,65.075,65.05,65.05,168600001.0
2009-03-19 13:16:00,65.06,65.09,65.05,65.09,263000003.0
2009-03-19 13:17:00,65.09,65.09,65.055,65.07,202300001.0
2009-03-19 13:18:00,65.07,65.08,65.05,65.05,181600000.0
2009-03-19 13:19:00,65.065,65.065,65.025,65.04,412800000.0
2009-03-19 13:20:00,65.04,65.065,65.035,65.06,464199999.0
2009-03-19 13:21:00,65.06,65.08,65.005,65.04,648599998.0
2009-03-19 13:22:00,65.03,65.075,65.03,65.055,598600000.0
2009-03-19 13:23:00,65.055,65.07,65.015,65.03,930600001.0
2009-03-19 13:24:00,65.03,65.05,64.96,64.965,522200000.0
2009-03-19 13:25:00,64.965,64.985,64.925,64.935,584000000.0
2009-03-19 13:26:00,64.93,64.95,64.91,64.92,562000000.0
2009-03-19 13:27:00,64.925,65.0,64.925,64.99,613600003.0
2009-03-19 13:28:00,64.99,65.02,64.98,65.005,527800000.0
2009-03-19 13:29:00,65.01,65.03,64.955,64.975,659399999.0
2009-03-19 13:30:00,64.965,64.995,64.95,64.995,677000003.0
2009-03-19 13:31:00,64.995,65.015,64.965,64.995,753200000.0
2009-03-19 13:32:00,64.99,64.995,64.96,64.975,245800000.0
2009-03-19 13:33:00,64.975,64.99,64.945,64.965,782500002.0
2009-03-19 13:34:00,64.965,64.97,64.92,64.935,621000001.0
2009-03-19 13:35:00,64.925,64.925,64.895,64.9,686399999.0
2009-03-19 13:36:00,64.9,64.9,64.865,64.875,620000003.0
2009-03-19 13:37:00,64.875,64.89,64.86,64.865,695599999.0
2009-03-19 13:38:00,64.85,64.86,64.81,64.825,477599999.0
2009-03-19 13:39:00,64.815,64.855,64.815,64.83,650800001.0
2009-03-19 13:40:00,64.83,64.84,64.755,64.78,663500000.0
2009-03-19 13:41:00,64.785,64.945,64.77,64.945,845799999.0
2009-03-19 13:42:00,64.93,64.95,64.795,64.795,676400001.0
2009-03-19 13:43:00,64.805,64.875,64.775,64.87,662500000.0
2009-03-19 13:44:00,64.86,64.89,64.84,64.88,656500000.0
2009-03-19 13:45:00,64.88,64.88,64.76,64.81,774700000.0
2009-03-19 13:46:00,64.8,64.91,64.8,64.89,758400000.0
2009-03-19 13:47:00,64.9,64.98,64.84,64.935,852700000.0
2009-03-19 13:48:00,64.935,65.04,64.92,65.035,961200004.0
2009-03-19 13:49:00,65.035,65.13,65.01,65.11,754500000.0
2009-03-19 13:50:00,65.105,65.13,65.035,65.045,654200001.0
2009-03-19 13:51:00,65.03,65.09,64.985,65.06,793900000.0
2009-03-19 13:52:00,65.015,65.13,64.995,65.085,722367000.0
2009-03-19 13:53:00,65.075,65.135,65.04,65.095,879000002.0
2009-03-19 13:54:00,65.095,65.17,65.06,65.095,642400000.0
2009-03-19 13:55:00,65.095,65.105,65.025,65.055,565600002.0
2009-03-19 13:56:00,65.055,65.055,64.945,64.99,511067000.0
2009-03-19 13:57:00,65.0,65.07,65.0,65.035,372600000.0
2009-03-19 13:58:00,65.04,65.055,65.005,65.05,621200001.0
2009-03-19 13:59:00,65.05,65.095,65.035,65.065,758400002.0
2009-03-19 14:00:00,65.07,65.085,64.925,65.0,930400001.0
2009-03-19 14:01:00,65.005,65.065,64.99,65.045,847400002.0
2009-03-19 14:02:00,65.055,65.09,65.02,65.085,690200004.0
2009-03-19 14:03:00,65.075,65.115,65.035,65.06,600600003.0
2009-03-19 14:04:00,65.065,65.13,65.025,65.12,839400000.0
2009-03-19 14:05:00,65.12,65.12,65.08,65.115,761599998.0
2009-03-19 14:06:00,65.12,65.155,65.105,65.115,622300000.0
2009-03-19 14:07:00,65.105,65.125,65.09,65.12,522600000.0
2009-03-19 14:08:00,65.12,65.13,65.025,65.035,808600000.0
2009-03-19 14:09:00,65.05,65.05,64.985,64.995,825600000.0
2009-03-19 14:10:00,65.0,65.08,64.985,65.055,551600000.0
2009-03-19 14:11:00,65.055,65.09,65.025,65.07,520800000.0
2009-03-19 14:12:00,65.065,65.105,65.045,65.06,497599999.0
2009-03-19 14:13:00,65.06,65.105,65.055,65.085,465200000.0
2009-03-19 14:14:00,65.095,65.105,65.05,65.055,810800000.0
2009-03-19 14:15:00,65.065,65.19,65.06,65.19,828699999.0
2009-03-19 14:16:00,65.18,65.24,65.115,65.225,885999999.0
2009-03-19 14:17:00,65.225,65.3,65.19,65.21,750500000.0
2009-03-19 14:18:00,65.21,65.33,65.21,65.3,829800000.0
2009-03-19 14:19:00,65.3,65.35,65.26,65.31,779599998.0
2009-03-19 14:20:00,65.31,65.345,65.25,65.305,758299999.0
2009-03-19 14:21:00,65.265,65.31,65.195,65.275,650000001.0
2009-03-19 14:22:00,65.28,65.355,65.255,65.26,840200002.0
2009-03-19 14:23:00,65.26,65.36,65.245,65.35,737200000.0
2009-03-19 14:24:00,65.355,65.37,65.25,65.255,877800002.0
2009-03-19 14:25:00,65.255,65.34,65.255,65.34,622400000.0
2009-03-19 14:26:00,65.34,65.41,65.32,65.365,762200001.0
2009-03-19 14:27:00,65.365,65.395,65.34,65.34,607400002.0
2009-03-19 14:28:00,65.34,65.46,65.33,65.43,838200001.0
2009-03-19 14:29:00,65.435,65.455,65.355,65.445,697900000.0
2009-03-19 14:30:00,65.455,65.475,65.32,65.325,582300001.0
2009-03-19 14:31:00,65.33,65.365,65.305,65.315,806400002.0
2009-03-19 14:32:00,65.32,65.43,65.305,65.4,933800001.0
2009-03-19 14:33:00,65.4,65.505,65.39,65.485,708199999.0
2009-03-19 14:34:00,65.485,65.525,65.41,65.42,681900000.0
2009-03-19 14:35:00,65.42,65.46,65.41,65.46,732999999.0
2009-03-19 14:36:00,65.455,65.47,65.39,65.39,705301001.0
2009-03-19 14:37:00,65.395,65.475,65.39,65.465,563900000.0
2009-03-19 14:38:00,65.465,65.465,65.4,65.405,793000001.0
2009-03-19 14:39:00,65.405,65.42,65.36,65.38,817399999.0
2009-03-19 14:40:00,65.395,65.45,65.37,65.42,794600000.0
2009-03-19 14:41:00,65.42,65.43,65.385,65.4,602000001.0
2009-03-19 14:42:00,65.41,65.49,65.335,65.49,731399999.0
2009-03-19 14:43:00,65.49,65.545,65.395,65.405,728467000.0
2009-03-19 14:44:00,65.435,65.445,65.38,65.415,612700002.0
2009-03-19 14:45:00,65.405,65.435,65.37,65.375,569799999.0
2009-03-19 14:46:00,65.375,65.445,65.375,65.42,687600001.0
2009-03-19 14:47:00,65.42,65.465,65.4,65.41,793000002.0
2009-03-19 14:48:00,65.41,65.43,65.35,65.43,769300000.0
2009-03-19 14:49:00,65.435,65.51,65.42,65.465,627800001.0
2009-03-19 14:50:00,65.465,65.47,65.41,65.44,749800001.0
2009-03-19 14:51:00,65.44,65.47,65.415,65.42,545799999.0
2009-03-19 14:52:00,65.425,65.47,65.4,65.47,753799999.0
2009-03-19 14:53:00,65.465,65.47,65.43,65.435,663000003.0
2009-03-19 14:54:00,65.435,65.44,65.385,65.385,528400002.0
2009-03-19 14:55:00,65.385,65.41,65.35,65.375,723599998.0
2009-03-19 14:56:00,65.38,65.44,65.37,65.43,526600001.0
2009-03-19 14:57:00,65.435,65.455,65.385,65.39,678400000.0
2009-03-19 14:58:00,65.39,65.425,65.37,65.41,632300001.0
2009-03-19 14:59:00,65.41,65.415,65.355,65.36,679200000.0
2009-03-19 15:00:00,65.355,65.435,65.35,65.4,796400002.0
2009-03-19 15:01:00,65.4,65.42,65.395,65.405,692600001.0
2009-03-19 15:02:00,65.405,65.455,65.405,65.455,676400001.0
2009-03-19 15:03:00,65.445,65.475,65.42,65.47,596799998.0
2009-03-19 15:04:00,65.47,65.47,65.415,65.42,658600001.0
2009-03-19 15:05:00,65.42,65.45,65.375,65.425,477899999.0
2009-03-19 15:06:00,65.42,65.465,65.41,65.43,627000001.0
2009-03-19 15:07:00,65.43,65.47,65.4,65.415,382100001.0
2009-03-19 15:08:00,65.415,65.435,65.39,65.42,248199999.0
2009-03-19 15:09:00,65.42,65.515,65.41,65.505,865799999.0
2009-03-19 15:10:00,65.495,65.5,65.42,65.435,801000000.0
2009-03-19 15:11:00,65.435,65.46,65.4,65.435,487000000.0
2009-03-19 15:12:00,65.44,65.465,65.43,65.435,644400000.0
2009-03-19 15:13:00,65.44,65.515,65.43,65.51,716199999.0
2009-03-19 15:14:00,65.515,65.56,65.48,65.55,637100003.0
2009-03-19 15:15:00,65.575,65.585,65.52,65.525,714400001.0
2009-03-19 15:16:00,65.52,65.555,65.5,65.515,593400000.0
2009-03-19 15:17:00,65.515,65.53,65.455,65.485,899700001.0
2009-03-19 15:18:00,65.485,65.49,65.445,65.485,673600000.0
2009-03-19 15:19:00,65.485,65.51,65.44,65.51,656200001.0
2009-03-19 15:20:00,65.51,65.51,65.445,65.465,763800000.0
2009-03-19 15:21:00,65.47,65.5,65.425,65.435,804400003.0
2009-03-19 15:22:00,65.44,65.49,65.405,65.48,590800001.0
2009-03-19 15:23:00,65.48,65.5,65.375,65.47,687300000.0
2009-03-19 15:24:00,65.46,65.535,65.46,65.48,466600000.0
2009-03-19 15:25:00,65.47,65.5,65.46,65.49,453600000.0
2009-03-19 15:26:00,65.48,65.505,65.405,65.41,830200000.0
2009-03-19 15:27:00,65.4,65.44,65.385,65.4,764400001.0
2009-03-19 15:28:00,65.4,65.465,65.4,65.46,718600002.0
2009-03-19 15:29:00,65.46,65.47,65.405,65.42,571800002.0
2009-03-19 15:30:00,65.42,65.445,65.35,65.355,851600001.0
2009-03-19 15:31:00,65.36,65.39,65.32,65.35,750000000.0
2009-03-19 15:32:00,65.355,65.395,65.29,65.295,735100000.0
2009-03-19 15:33:00,65.305,65.385,65.29,65.365,809800004.0
2009-03-19 15:34:00,65.37,65.375,65.325,65.355,749000002.0
2009-03-19 15:35:00,65.355,65.365,65.305,65.305,894000000.0
2009-03-19 15:36:00,65.31,65.32,65.265,65.28,821000001.0
2009-03-19 15:37:00,65.285,65.345,65.275,65.32,671099999.0
2009-03-19 15:38:00,65.325,65.36,65.315,65.345,990600001.0
2009-03-19 15:39:00,65.345,65.39,65.33,65.39,630599999.0
2009-03-19 15:40:00,65.39,65.435,65.375,65.41,714799999.0
2009-03-19 15:41:00,65.42,65.42,65.345,65.35,974999998.0
2009-03-19 15:42:00,65.355,65.38,65.33,65.355,940600003.0
2009-03-19 15:43:00,65.355,65.39,65.32,65.335,761399998.0
2009-03-19 15:44:00,65.32,65.34,65.24,65.265,999800002.0
2009-03-19 15:45:00,65.25,65.31,65.245,65.3,808299999.0
2009-03-19 15:46:00,65.29,65.33,65.26,65.28,760199999.0
2009-03-19 15:47:00,65.285,65.3,65.205,65.21,819400004.0
2009-03-19 15:48:00,65.215,65.265,65.19,65.23,797200000.0
2009-03-19 15:49:00,65.235,65.39,65.225,65.36,726600002.0
2009-03-19 15:50:00,65.36,65.39,65.265,65.265,878600003.0
2009-03-19 15:51:00,65.27,65.31,65.22,65.31,929500002.0
2009-03-19 15:52:00,65.315,65.325,65.275,65.295,950500000.0
2009-03-19 15:53:00,65.295,65.305,65.205,65.22,825600001.0
2009-03-19 15:54:00,65.21,65.255,65.15,65.195,668200001.0
2009-03-19 15:55:00,65.185,65.24,65.15,65.215,1059200000.0
2009-03-19 15:56:00,65.215,65.215,65.115,65.135,772900002.0
2009-03-19 15:57:00,65.125,65.19,65.125,65.18,840400001.0
2009-03-19 15:58:00,65.18,65.2,65.16,65.175,620400000.0
2009-03-19 15:59:00,65.175,65.21,65.12,65.155,672400000.0
2009-03-19 16:00:00,65.14,65.23,65.135,65.185,718400001.0
2009-03-19 16:01:00,65.195,65.2,65.15,65.175,972599999.0
2009-03-19 16:02:00,65.165,65.17,65.09,65.115,749600000.0
2009-03-19 16:03:00,65.12,65.16,65.115,65.15,820200002.0
2009-03-19 16:04:00,65.155,65.215,65.145,65.195,746600002.0
2009-03-19 16:05:00,65.205,65.225,65.155,65.165,696599996.0
2009-03-19 16:06:00,65.17,65.25,65.145,65.17,854500001.0
2009-03-19 16:07:00,65.17,65.18,65.125,65.14,711600000.0
2009-03-19 16:08:00,65.14,65.165,65.1,65.15,473000001.0
2009-03-19 16:09:00,65.155,65.155,65.09,65.12,731800000.0
2009-03-19 16:10:00,65.095,65.11,65.04,65.08,710000000.0
2009-03-19 16:11:00,65.085,65.23,65.085,65.215,681200001.0
2009-03-19 16:12:00,65.23,65.265,65.125,65.135,904700000.0
2009-03-19 16:13:00,65.115,65.185,65.115,65.175,931200004.0
2009-03-19 16:14:00,65.175,65.2,65.155,65.185,506200000.0
2009-03-19 16:15:00,65.175,65.245,65.175,65.245,498800002.0
2009-03-19 16:16:00,65.245,65.28,65.2,65.275,827799997.0
2009-03-19 16:17:00,65.275,65.345,65.245,65.31,832199998.0
2009-03-19 16:18:00,65.32,65.34,65.3,65.32,578000000.0
2009-03-19 16:19:00,65.325,65.335,65.275,65.28,673200003.0
2009-03-19 16:20:00,65.285,65.4,65.285,65.395,551800000.0
2009-03-19 16:21:00,65.405,65.42,65.38,65.405,952800001.0
2009-03-19 16:22:00,65.41,65.47,65.375,65.38,673699999.0
2009-03-19 16:23:00,65.38,65.48,65.38,65.48,718600000.0
2009-03-19 16:24:00,65.48,65.495,65.445,65.455,888200001.0
2009-03-19 16:25:00,65.46,65.485,65.41,65.465,607000002.0
2009-03-19 16:26:00,65.47,65.47,65.375,65.375,326800000.0
2009-03-19 16:27:00,65.37,65.4,65.315,65.325,321600000.0
2009-03-19 16:28:00,65.325,65.35,65.235,65.245,375400001.0
2009-03-19 16:29:00,65.24,65.28,65.135,65.135,559000000.0
2009-03-19 16:30:00,65.14,65.195,65.12,65.13,489200000.0
2009-03-19 16:31:00,65.125,65.145,64.925,65.01,580667000.0
2009-03-19 16:32:00,65.01,65.09,64.975,64.995,549567000.0
2009-03-19 16:33:00,65.0,65.035,64.94,64.985,540200000.0
2009-03-19 16:34:00,64.98,65.04,64.955,64.995,569300000.0
2009-03-19 16:35:00,64.975,65.07,64.975,65.045,564700001.0
2009-03-19 16:36:00,65.045,65.065,64.96,65.045,622200002.0
2009-03-19 16:37:00,65.075,65.1,65.045,65.095,440700000.0
2009-03-19 16:38:00,65.1,65.135,65.075,65.125,530300000.0
2009-03-19 16:39:00,65.125,65.185,65.045,65.05,490900000.0
2009-03-19 16:40:00,65.055,65.17,65.055,65.14,547000002.0
2009-03-19 16:41:00,65.14,65.16,65.105,65.14,577000000.0
2009-03-19 16:42:00,65.145,65.19,65.135,65.185,446800000.0
2009-03-19 16:43:00,65.185,65.195,65.155,65.165,514300000.0
2009-03-19 16:44:00,65.165,65.19,65.09,65.105,540800000.0
2009-03-19 16:45:00,65.105,65.11,65.045,65.105,416200000.0
2009-03-19 16:46:00,65.065,65.12,65.065,65.09,472900000.0
2009-03-19 16:47:00,65.085,65.115,65.06,65.1,288000000.0
2009-03-19 16:48:00,65.095,65.1,65.06,65.065,392200000.0
2009-03-19 16:49:00,65.075,65.105,65.045,65.1,400200000.0
2009-03-19 16:50:00,65.1,65.12,65.07,65.11,300400000.0
2009-03-19 16:51:00,65.11,65.135,65.07,65.075,440000000.0
2009-03-19 16:52:00,65.07,65.08,65.035,65.04,412800000.0
2009-03-19 16:53:00,65.045,65.11,65.03,65.08,531800000.0
2009-03-19 16:54:00,65.07,65.105,65.055,65.08,425600000.0
2009-03-19 16:55:00,65.08,65.09,65.02,65.04,517800000.0
2009-03-19 16:56:00,65.035,65.14,65.035,65.135,472000000.0
2009-03-19 16:57:00,65.135,65.185,65.085,65.12,515301000.0
2009-03-19 16:58:00,65.135,65.155,65.045,65.09,503000000.0
2009-03-19 16:59:00,65.09,65.18,65.06,65.145,482200000.0
2009-03-19 17:00:00,65.145,65.18,65.085,65.11,632100000.0
2009-03-19 17:01:00,65.115,65.19,65.105,65.19,439100000.0
2009-03-19 17:02:00,65.2,65.23,65.17,65.17,558700000.0
2009-03-19 17:03:00,65.18,65.225,65.135,65.15,542800000.0
2009-03-19 17:04:00,65.155,65.16,65.07,65.08,550700000.0
2009-03-19 17:05:00,65.075,65.105,65.065,65.085,445800000.0
2009-03-19 17:06:00,65.08,65.09,65.005,65.015,407800000.0
2009-03-19 17:07:00,65.005,65.055,64.995,65.05,462600000.0
2009-03-19 17:08:00,65.05,65.12,65.05,65.095,464000000.0
2009-03-19 17:09:00,65.1,65.1,64.98,64.985,469500000.0
2009-03-19 17:10:00,64.985,65.085,64.985,65.085,569600000.0
2009-03-19 17:11:00,65.085,65.085,65.01,65.02,536800000.0
2009-03-19 17:12:00,65.01,65.075,65.0,65.07,422400000.0
2009-03-19 17:13:00,65.08,65.115,65.05,65.09,283400000.0
2009-03-19 17:14:00,65.09,65.14,65.06,65.14,360800000.0
2009-03-19 17:15:00,65.135,65.145,65.065,65.105,459600000.0
2009-03-19 17:16:00,65.11,65.11,65.0,65.06,529400000.0
2009-03-19 17:17:00,65.08,65.19,65.075,65.17,436200000.0
2009-03-19 17:18:00,65.17,65.19,65.11,65.145,374800000.0
2009-03-19 17:19:00,65.145,65.16,65.13,65.14,316600000.0
2009-03-19 17:20:00,65.14,65.165,65.115,65.135,354000000.0
2009-03-19 17:21:00,65.135,65.135,65.035,65.055,482800000.0
2009-03-19 17:22:00,65.055,65.065,64.95,64.95,439200000.0
2009-03-19 17:23:00,64.95,65.025,64.94,65.025,325200000.0
2009-03-19 17:24:00,65.015,65.06,64.985,64.985,302800000.0
2009-03-19 17:25:00,64.995,64.995,64.945,64.95,213600000.0
2009-03-19 17:26:00,64.945,64.98,64.835,64.835,434900001.0
2009-03-19 17:27:00,64.835,64.885,64.79,64.79,557800000.0
2009-03-19 17:28:00,64.785,64.815,64.765,64.775,537100000.0
2009-03-19 17:29:00,64.77,64.775,64.72,64.765,572600000.0
2009-03-19 17:30:00,64.765,64.82,64.76,64.76,422500000.0
2009-03-19 17:31:00,64.78,64.78,64.69,64.695,358700000.0
2009-03-19 17:32:00,64.695,64.77,64.685,64.76,389200000.0
2009-03-19 17:33:00,64.77,64.835,64.765,64.81,513200000.0
2009-03-19 17:34:00,64.805,64.86,64.785,64.855,526200000.0
2009-03-19 17:35:00,64.87,64.885,64.795,64.795,343800000.0
2009-03-19 17:36:00,64.795,64.825,64.755,64.755,543200000.0
2009-03-19 17:37:00,64.75,64.79,64.74,64.785,199000000.0
2009-03-19 17:38:00,64.785,64.785,64.73,64.74,272000000.0
2009-03-19 17:39:00,64.75,64.795,64.735,64.775,325600000.0
2009-03-19 17:40:00,64.78,64.78,64.725,64.755,344000000.0
2009-03-19 17:41:00,64.75,64.76,64.73,64.75,451000000.0
2009-03-19 17:42:00,64.75,64.76,64.725,64.735,401200000.0
2009-03-19 17:43:00,64.735,64.805,64.725,64.77,412400000.0
2009-03-19 17:44:00,64.77,64.785,64.71,64.715,600600000.0
2009-03-19 17:45:00,64.715,64.75,64.7,64.71,407400000.0
2009-03-19 17:46:00,64.715,64.74,64.695,64.71,494700000.0
2009-03-19 17:47:00,64.71,64.72,64.69,64.7,354000000.0
2009-03-19 17:48:00,64.7,64.725,64.69,64.69,539200000.0
2009-03-19 17:49:00,64.69,64.715,64.675,64.685,332234000.0
2009-03-19 17:50:00,64.68,64.79,64.675,64.75,316700000.0
2009-03-19 17:51:00,64.755,64.785,64.705,64.755,479800000.0
2009-03-19 17:52:00,64.755,64.815,64.74,64.815,327600000.0
2009-03-19 17:53:00,64.815,64.82,64.785,64.805,393200000.0
2009-03-19 17:54:00,64.805,64.84,64.8,64.835,457400000.0
2009-03-19 17:55:00,64.835,64.885,64.835,64.865,364600000.0
2009-03-19 17:56:00,64.87,64.875,64.845,64.86,404400000.0
2009-03-19 17:57:00,64.855,64.895,64.85,64.895,288800000.0
2009-03-19 17:58:00,64.91,64.91,64.85,64.875,396800000.0
2009-03-19 17:59:00,64.88,64.99,64.875,64.99,482000000.0
2009-03-19 18:00:00,64.99,64.995,64.92,64.955,374600000.0
2009-03-19 18:01:00,64.95,65.0,64.945,64.96,254800000.0
2009-03-19 18:02:00,64.96,64.965,64.92,64.945,459400000.0
2009-03-19 18:03:00,64.94,64.97,64.92,64.925,382800000.0
2009-03-19 18:04:00,64.93,64.935,64.85,64.86,220800000.0
2009-03-19 18:05:00,64.855,64.91,64.835,64.85,339400000.0
2009-03-19 18:06:00,64.84,64.865,64.815,64.835,256800000.0
2009-03-19 18:07:00,64.845,64.91,64.83,64.905,279200000.0
2009-03-19 18:08:00,64.91,64.985,64.865,64.985,243600000.0
2009-03-19 18:09:00,64.975,65.04,64.95,65.03,333200000.0
2009-03-19 18:10:00,65.025,65.05,65.005,65.025,401200000.0
2009-03-19 18:11:00,65.02,65.025,64.985,65.01,299400000.0
2009-03-19 18:12:00,65.02,65.07,64.985,65.045,357600000.0
2009-03-19 18:13:00,65.045,65.05,64.965,65.02,439500000.0
2009-03-19 18:14:00,65.02,65.025,64.99,65.005,237600000.0
2009-03-19 18:15:00,65.01,65.015,64.93,64.99,489500000.0
2009-03-19 18:16:00,64.99,64.99,64.915,64.96,430600000.0
2009-03-19 18:17:00,64.96,64.975,64.91,64.94,451800000.0
2009-03-19 18:18:00,64.94,64.97,64.895,64.945,322800000.0
2009-03-19 18:19:00,64.945,64.95,64.845,64.85,311400000.0
2009-03-19 18:20:00,64.855,64.865,64.785,64.8,323000000.0
2009-03-19 18:21:00,64.805,64.82,64.74,64.795,321400000.0
2009-03-19 18:22:00,64.795,64.85,64.78,64.84,394800000.0
2009-03-19 18:23:00,64.835,64.905,64.835,64.86,235600000.0
2009-03-19 18:24:00,64.86,64.885,64.86,64.875,120200000.0
2009-03-19 18:25:00,64.885,64.89,64.815,64.815,222800000.0
2009-03-19 18:26:00,64.815,64.86,64.8,64.805,323600000.0
2009-03-19 18:27:00,64.81,64.83,64.785,64.805,260000000.0
2009-03-19 18:28:00,64.81,64.83,64.81,64.82,67400000.0
2009-03-19 18:29:00,64.83,64.83,64.81,64.815,113000000.0
2009-03-19 18:30:00,64.82,64.85,64.81,64.84,227400000.0
2009-03-19 18:31:00,64.845,64.85,64.8,64.8,400400000.0
2009-03-19 18:32:00,64.805,64.83,64.765,64.82,299400000.0
2009-03-19 18:33:00,64.82,64.85,64.8,64.825,337800000.0
2009-03-19 18:34:00,64.82,64.87,64.81,64.85,448200000.0
2009-03-19 18:35:00,64.86,64.86,64.835,64.835,287200000.0
2009-03-19 18:36:00,64.835,64.85,64.8,64.81,411600000.0
2009-03-19 18:37:00,64.805,64.81,64.755,64.76,360200000.0
2009-03-19 18:38:00,64.76,64.775,64.715,64.725,354800000.0
2009-03-19 18:39:00,64.725,64.745,64.715,64.74,185600000.0
2009-03-19 18:40:00,64.74,64.745,64.71,64.74,433000000.0
2009-03-19 18:41:00,64.74,64.785,64.74,64.77,314400000.0
2009-03-19 18:42:00,64.78,64.82,64.78,64.82,230000000.0
2009-03-19 18:43:00,64.825,64.83,64.795,64.81,444600000.0
2009-03-19 18:44:00,64.815,64.85,64.81,64.845,382200000.0
2009-03-19 18:45:00,64.845,64.855,64.84,64.85,369000000.0
2009-03-19 18:46:00,64.85,64.87,64.835,64.835,228800000.0
2009-03-19 18:47:00,64.84,64.865,64.83,64.85,272400000.0
2009-03-19 18:48:00,64.85,64.86,64.825,64.85,248000000.0
2009-03-19 18:49:00,64.845,64.86,64.805,64.805,263800000.0
2009-03-19 18:50:00,64.805,64.815,64.795,64.8,143600000.0
2009-03-19 18:51:00,64.81,64.815,64.77,64.775,187400000.0
2009-03-19 18:52:00,64.775,64.8,64.765,64.78,253600000.0
2009-03-19 18:53:00,64.78,64.795,64.76,64.79,261600000.0
2009-03-19 18:54:00,64.78,64.795,64.755,64.78,267800000.0
2009-03-19 18:55:00,64.785,64.795,64.78,64.795,111000000.0
2009-03-19 18:56:00,64.795,64.795,64.78,64.79,98600000.0
2009-03-19 18:57:00,64.78,64.79,64.76,64.77,113600000.0
2009-03-19 18:58:00,64.77,64.785,64.755,64.765,197400000.0
2009-03-19 18:59:00,64.76,64.765,64.715,64.72,275800000.0
2009-03-19 19:00:00,64.705,64.78,64.69,64.775,386800000.0
2009-03-19 19:01:00,64.775,64.775,64.755,64.755,106400000.0
2009-03-19 19:02:00,64.735,64.805,64.735,64.795,242400000.0
2009-03-19 19:03:00,64.79,64.8,64.76,64.76,427200000.0
2009-03-19 19:04:00,64.755,64.78,64.735,64.74,255200000.0
2009-03-19 19:05:00,64.735,64.74,64.67,64.67,437200000.0
2009-03-19 19:06:00,64.67,64.685,64.66,64.665,299600000.0
2009-03-19 19:07:00,64.66,64.695,64.635,64.68,366000000.0
2009-03-19 19:08:00,64.685,64.71,64.685,64.71,110800000.0
2009-03-19 19:09:00,64.71,64.71,64.64,64.685,263200000.0
2009-03-19 19:10:00,64.685,64.755,64.685,64.745,298600000.0
2009-03-19 19:11:00,64.745,64.81,64.745,64.805,252800000.0
2009-03-19 19:12:00,64.805,64.82,64.78,64.78,219600000.0
2009-03-19 19:13:00,64.77,64.84,64.765,64.83,443600000.0
2009-03-19 19:14:00,64.835,64.845,64.8,64.8,179000000.0
2009-03-19 19:15:00,64.8,64.825,64.795,64.805,123000000.0
2009-03-19 19:16:00,64.79,64.81,64.77,64.81,277600000.0
2009-03-19 19:17:00,64.81,64.82,64.79,64.8,310400000.0
2009-03-19 19:18:00,64.8,64.81,64.795,64.795,117600000.0
2009-03-19 19:19:00,64.805,64.83,64.785,64.805,295800000.0
2009-03-19 19:20:00,64.8,64.83,64.79,64.825,312400000.0
2009-03-19 19:21:00,64.825,64.855,64.815,64.855,197600000.0
2009-03-19 19:22:00,64.855,64.86,64.85,64.85,98400000.0
2009-03-19 19:23:00,64.845,64.865,64.805,64.825,113000000.0
2009-03-19 19:24:00,64.825,64.865,64.825,64.845,236000000.0
2009-03-19 19:25:00,64.845,64.87,64.845,64.86,226400000.0
2009-03-19 19:26:00,64.855,64.855,64.78,64.79,347400000.0
2009-03-19 19:27:00,64.785,64.84,64.785,64.815,287000000.0
2009-03-19 19:28:00,64.81,64.86,64.81,64.82,195200000.0
2009-03-19 19:29:00,64.82,64.85,64.805,64.825,270600000.0
2009-03-19 19:30:00,64.825,64.845,64.81,64.835,338000000.0
2009-03-19 19:31:00,64.83,64.83,64.795,64.815,208400000.0
2009-03-19 19:32:00,64.815,64.865,64.805,64.86,437800000.0
2009-03-19 19:33:00,64.86,64.88,64.855,64.86,218200000.0
2009-03-19 19:34:00,64.86,64.88,64.845,64.85,167600000.0
2009-03-19 19:35:00,64.85,64.85,64.79,64.805,334400000.0
2009-03-19 19:36:00,64.805,64.83,64.795,64.825,216200000.0
2009-03-19 19:37:00,64.825,64.86,64.805,64.83,376400000.0
2009-03-19 19:38:00,64.83,64.88,64.82,64.86,277400000.0
2009-03-19 19:39:00,64.855,64.875,64.825,64.84,359600000.0
2009-03-19 19:40:00,64.835,64.86,64.83,64.85,248400000.0
2009-03-19 19:41:00,64.845,64.87,64.825,64.85,287800000.0
2009-03-19 19:42:00,64.855,64.875,64.85,64.875,168200000.0
2009-03-19 19:43:00,64.875,64.875,64.835,64.845,225000000.0
2009-03-19 19:44:00,64.84,64.855,64.835,64.855,115200000.0
2009-03-19 19:45:00,64.845,64.875,64.83,64.855,258000000.0
2009-03-19 19:46:00,64.86,64.965,64.855,64.885,347200000.0
2009-03-19 19:47:00,64.885,64.9,64.855,64.88,393400000.0
2009-03-19 19:48:00,64.88,64.92,64.88,64.885,268600000.0
2009-03-19 19:49:00,64.885,64.905,64.885,64.895,191200000.0
2009-03-19 19:50:00,64.895,64.895,64.86,64.875,213600000.0
2009-03-19 19:51:00,64.885,64.925,64.87,64.92,281600000.0
2009-03-19 19:52:00,64.925,64.96,64.925,64.955,321800000.0
2009-03-19 19:53:00,64.955,64.965,64.935,64.945,188400000.0
2009-03-19 19:54:00,64.945,64.97,64.895,64.965,350400000.0
2009-03-19 19:55:00,64.97,64.97,64.93,64.95,514400000.0
2009-03-19 19:56:00,64.955,64.995,64.945,64.995,230400000.0
2009-03-19 19:57:00,64.995,65.01,64.985,64.99,248600000.0
2009-03-19 19:58:00,65.0,65.01,64.98,65.01,354800000.0
2009-03-19 19:59:00,65.01,65.05,65.005,65.02,308800000.0
2009-03-19 20:00:00,65.015,65.05,64.995,65.005,279600000.0
2009-03-19 20:01:00,65.005,65.045,65.0,65.03,177600000.0
2009-03-19 20:02:00,65.035,65.055,65.025,65.025,312800000.0
2009-03-19 20:03:00,65.02,65.025,64.98,64.995,267200000.0
2009-03-19 20:04:00,64.995,65.065,64.995,65.05,274200000.0
2009-03-19 20:05:00,65.05,65.07,65.035,65.07,150800000.0
2009-03-19 20:06:00,65.07,65.115,65.07,65.115,315400000.0
2009-03-19 20:07:00,65.125,65.155,65.12,65.145,339000000.0
2009-03-19 20:08:00,65.145,65.15,65.14,65.145,129600000.0
2009-03-19 20:09:00,65.15,65.15,65.12,65.15,131200000.0
2009-03-19 20:10:00,65.145,65.15,65.11,65.125,187800000.0
2009-03-19 20:11:00,65.115,65.165,65.105,65.16,351200000.0
2009-03-19 20:12:00,65.16,65.19,65.135,65.14,279800000.0
2009-03-19 20:13:00,65.13,65.145,65.105,65.145,278000000.0
2009-03-19 20:14:00,65.13,65.135,65.115,65.115,127400000.0
2009-03-19 20:15:00,65.115,65.125,65.105,65.115,43200000.0
2009-03-19 20:16:00,65.105,65.105,65.03,65.04,172400000.0
2009-03-19 20:17:00,65.035,65.085,65.03,65.07,270800000.0
2009-03-19 20:18:00,65.06,65.07,65.01,65.01,288400000.0
2009-03-19 20:19:00,65.01,65.015,64.94,64.94,317900000.0
2009-03-19 20:20:00,64.93,64.955,64.885,64.945,246600000.0
2009-03-19 20:21:00,64.94,64.965,64.935,64.955,78000000.0
2009-03-19 20:22:00,64.96,64.96,64.92,64.925,170400000.0
2009-03-19 20:23:00,64.925,64.925,64.87,64.89,196800000.0
2009-03-19 20:24:00,64.895,64.91,64.89,64.91,140000000.0
2009-03-19 20:25:00,64.91,64.945,64.91,64.925,110200000.0
2009-03-19 20:26:00,64.925,64.95,64.92,64.935,212000000.0
2009-03-19 20:27:00,64.935,64.97,64.935,64.96,119000000.0
2009-03-19 20:28:00,64.96,65.005,64.96,65.0,156600000.0
2009-03-19 20:29:00,65.0,65.005,64.985,64.99,79400000.0
2009-03-19 20:30:00,64.985,65.01,64.985,64.995,152800000.0
2009-03-19 20:31:00,64.99,64.995,64.955,64.965,168600000.0
2009-03-19 20:32:00,64.96,65.005,64.955,64.99,197800000.0
2009-03-19 20:33:00,64.99,65.005,64.985,65.0,146400000.0
2009-03-19 20:34:00,65.015,65.03,65.0,65.01,161800000.0
2009-03-19 20:35:00,65.015,65.05,65.015,65.05,157600000.0
2009-03-19 20:36:00,65.05,65.055,65.015,65.02,117400000.0
2009-03-19 20:37:00,65.025,65.025,64.97,64.985,279600000.0
2009-03-19 20:38:00,64.985,65.02,64.945,64.95,305600000.0
2009-03-19 20:39:00,64.955,64.98,64.93,64.96,274000000.0
2009-03-19 20:40:00,64.96,65.015,64.955,65.0,199600000.0
2009-03-19 20:41:00,64.995,65.025,64.98,65.025,123200000.0
2009-03-19 20:42:00,65.02,65.035,64.96,64.96,177600000.0
2009-03-19 20:43:00,64.97,64.98,64.945,64.965,197800000.0
2009-03-19 20:44:00,64.955,64.97,64.95,64.965,192200000.0
2009-03-19 20:45:00,64.965,64.995,64.96,64.995,418200000.0
2009-03-19 20:46:00,64.995,64.995,64.92,64.95,214400000.0
2009-03-19 20:47:00,64.955,64.955,64.9,64.905,152800000.0
2009-03-19 20:48:00,64.905,64.92,64.865,64.89,179400000.0
2009-03-19 20:49:00,64.89,64.905,64.86,64.88,264800000.0
2009-03-19 20:50:00,64.835,64.875,64.83,64.83,251200000.0
2009-03-19 20:51:00,64.825,64.825,64.77,64.81,328000000.0
2009-03-19 20:52:00,64.81,64.83,64.79,64.81,193200000.0
2009-03-19 20:53:00,64.81,64.83,64.795,64.825,158200000.0
2009-03-19 20:54:00,64.825,64.835,64.815,64.83,183800000.0
2009-03-19 20:55:00,64.825,64.835,64.815,64.82,133400000.0
2009-03-19 20:56:00,64.82,64.82,64.815,64.82,99600000.0
2009-03-19 20:57:00,64.82,64.875,64.815,64.815,310600000.0
2009-03-19 20:58:00,64.815,64.85,64.805,64.84,170600000.0
2009-03-19 20:59:00,64.845,64.85,64.825,64.845,157800000.0
2009-03-19 21:00:00,64.83,64.84,64.815,64.82,101400000.0
2009-03-19 21:01:00,64.82,64.855,64.82,64.855,180600000.0
2009-03-19 21:02:00,64.855,64.865,64.835,64.835,123600000.0
2009-03-19 21:03:00,64.835,64.9,64.83,64.86,176800000.0
2009-03-19 21:04:00,64.86,64.87,64.85,64.865,79000000.0
2009-03-19 21:05:00,64.87,64.89,64.855,64.855,269000000.0
2009-03-19 21:06:00,64.86,64.865,64.845,64.86,163200000.0
2009-03-19 21:07:00,64.85,64.87,64.845,64.85,137200000.0
2009-03-19 21:08:00,64.845,64.88,64.82,64.825,144800000.0
2009-03-19 21:09:00,64.835,64.845,64.815,64.835,245600000.0
2009-03-19 21:10:00,64.86,64.86,64.825,64.835,164000000.0
2009-03-19 21:11:00,64.84,64.855,64.765,64.765,258000000.0
2009-03-19 21:12:00,64.805,64.825,64.775,64.805,165400000.0
2009-03-19 21:13:00,64.805,64.815,64.775,64.78,213800000.0
2009-03-19 21:14:00,64.785,64.84,64.785,64.83,271200000.0
2009-03-19 21:15:00,64.835,64.84,64.825,64.825,121000000.0
2009-03-19 21:16:00,64.825,64.845,64.825,64.845,107000000.0
2009-03-19 21:17:00,64.845,64.845,64.835,64.845,79800000.0
2009-03-19 21:18:00,64.845,64.85,64.795,64.795,224300000.0
2009-03-19 21:19:00,64.805,64.805,64.785,64.795,133600000.0
2009-03-19 21:20:00,64.805,64.805,64.76,64.78,331000000.0
2009-03-19 21:21:00,64.785,64.795,64.77,64.775,75600000.0
2009-03-19 21:22:00,64.78,64.78,64.72,64.72,200000000.0
2009-03-19 21:23:00,64.72,64.755,64.72,64.735,139800000.0
2009-03-19 21:24:00,64.74,64.76,64.74,64.76,77600000.0
2009-03-19 21:25:00,64.75,64.76,64.735,64.74,306200000.0
2009-03-19 21:26:00,64.745,64.745,64.7,64.7,168600000.0
2009-03-19 21:27:00,64.69,64.72,64.69,64.72,161400000.0
2009-03-19 21:28:00,64.725,64.77,64.715,64.725,140800000.0
2009-03-19 21:29:00,64.73,64.745,64.73,64.745,42000000.0
2009-03-19 21:30:00,64.745,64.745,64.74,64.745,14000000.0
2009-03-19 21:31:00,64.735,64.75,64.73,64.74,25200000.0
2009-03-19 21:32:00,64.735,64.825,64.735,64.825,93200000.0
2009-03-19 21:33:00,64.825,64.825,64.81,64.81,44800000.0
2009-03-19 21:34:00,64.805,64.825,64.795,64.81,82200000.0
2009-03-19 21:35:00,64.805,64.82,64.795,64.815,249600000.0
2009-03-19 21:36:00,64.815,64.86,64.815,64.84,150600000.0
2009-03-19 21:37:00,64.845,64.845,64.805,64.81,152200000.0
2009-03-19 21:38:00,64.8,64.815,64.79,64.79,190400000.0
2009-03-19 21:39:00,64.785,64.8,64.755,64.76,178200000.0
2009-03-19 21:40:00,64.755,64.76,64.7,64.705,253000000.0
2009-03-19 21:41:00,64.71,64.74,64.71,64.715,336000000.0
2009-03-19 21:42:00,64.715,64.77,64.71,64.77,282400000.0
2009-03-19 21:43:00,64.77,64.77,64.73,64.77,182200000.0
2009-03-19 21:44:00,64.77,64.78,64.765,64.77,52400000.0
2009-03-19 21:45:00,64.775,64.795,64.77,64.79,121200000.0
2009-03-19 21:46:00,64.805,64.805,64.77,64.785,157200000.0
2009-03-19 21:47:00,64.795,64.81,64.77,64.8,188600000.0
2009-03-19 21:48:00,64.8,64.825,64.8,64.805,157800000.0
2009-03-19 21:49:00,64.805,64.82,64.79,64.815,56600000.0
2009-03-19 21:50:00,64.805,64.82,64.805,64.82,58800000.0
2009-03-19 21:51:00,64.815,64.82,64.805,64.82,71600000.0
2009-03-19 21:52:00,64.82,64.82,64.805,64.81,122400000.0
2009-03-19 21:53:00,64.81,64.85,64.81,64.85,245000000.0
2009-03-19 21:54:00,64.85,64.85,64.81,64.815,130000000.0
2009-03-19 21:55:00,64.815,64.815,64.77,64.775,126800000.0
2009-03-19 21:56:00,64.765,64.8,64.765,64.8,151800000.0
2009-03-19 21:57:00,64.8,64.805,64.79,64.8,124000000.0
2009-03-19 21:58:00,64.795,64.845,64.795,64.835,135600000.0
2009-03-19 21:59:00,64.845,64.85,64.835,64.84,75200000.0
2009-03-19 22:00:00,64.84,64.84,64.8,64.8,130400000.0
2009-03-19 22:01:00,64.805,64.825,64.795,64.815,250600000.0
2009-03-19 22:02:00,64.815,64.845,64.815,64.84,111600000.0
2009-03-19 22:03:00,64.84,64.84,64.815,64.82,72400000.0
2009-03-19 22:04:00,64.815,64.84,64.815,64.825,87200000.0
2009-03-19 22:05:00,64.83,64.87,64.83,64.85,120800000.0
2009-03-19 22:06:00,64.85,64.86,64.835,64.835,122200000.0
2009-03-19 22:07:00,64.84,64.84,64.81,64.815,95800000.0
2009-03-19 22:08:00,64.81,64.82,64.81,64.815,65400000.0
2009-03-19 22:09:00,64.815,64.845,64.81,64.825,108400000.0
2009-03-19 22:10:00,64.83,64.84,64.82,64.82,22400000.0
2009-03-19 22:11:00,64.83,64.84,64.825,64.83,25200000.0
2009-03-19 22:12:00,64.83,64.83,64.81,64.82,56800000.0
2009-03-19 22:13:00,64.835,64.835,64.815,64.82,61400000.0
2009-03-19 22:14:00,64.815,64.845,64.815,64.83,55600000.0
2009-03-19 22:15:00,64.83,64.85,64.83,64.83,39200000.0
2009-03-19 22:16:00,64.84,64.86,64.84,64.855,81200000.0
2009-03-19 22:17:00,64.85,64.85,64.83,64.84,56600000.0
2009-03-19 22:18:00,64.845,64.9,64.845,64.86,226200000.0
2009-03-19 22:19:00,64.87,64.89,64.855,64.875,276200000.0
2009-03-19 22:20:00,64.875,64.89,64.815,64.815,232000000.0
2009-03-19 22:21:00,64.82,64.835,64.815,64.825,48000000.0
2009-03-19 22:22:00,64.83,64.835,64.785,64.795,135200000.0
2009-03-19 22:23:00,64.805,64.815,64.805,64.815,89200000.0
2009-03-19 22:24:00,64.81,64.81,64.81,64.81,5600000.0
2009-03-19 22:25:00,64.81,64.81,64.8,64.81,24200000.0
2009-03-19 22:26:00,64.815,64.815,64.79,64.8,84200000.0
2009-03-19 22:27:00,64.79,64.8,64.79,64.8,27800000.0
2009-03-19 22:28:00,64.8,64.81,64.785,64.79,44000000.0
2009-03-19 22:29:00,64.79,64.815,64.79,64.815,24600000.0
2009-03-19 22:30:00,64.81,64.81,64.8,64.805,18400000.0
2009-03-19 22:31:00,64.805,64.805,64.695,64.765,155800000.0
2009-03-19 22:32:00,64.765,64.78,64.74,64.755,95000000.0
2009-03-19 22:33:00,64.755,64.765,64.755,64.765,17800000.0
2009-03-19 22:34:00,64.78,64.785,64.76,64.77,108400000.0
2009-03-19 22:35:00,64.775,64.81,64.765,64.775,59800000.0
2009-03-19 22:36:00,64.755,64.765,64.735,64.74,97200000.0
2009-03-19 22:37:00,64.74,64.77,64.73,64.77,34400000.0
2009-03-19 22:38:00,64.77,64.815,64.76,64.795,156200000.0
2009-03-19 22:39:00,64.8,64.805,64.785,64.785,45200000.0
2009-03-19 22:40:00,64.785,64.805,64.755,64.755,75600000.0
2009-03-19 22:41:00,64.76,64.77,64.745,64.77,90000000.0
2009-03-19 22:42:00,64.77,64.78,64.745,64.76,54400000.0
2009-03-19 22:43:00,64.77,64.775,64.745,64.775,45800000.0
2009-03-19 22:44:00,64.78,64.79,64.775,64.79,18200000.0
2009-03-19 22:45:00,64.79,64.79,64.785,64.785,3000000.0
2009-03-19 22:46:00,64.785,64.815,64.775,64.775,91200000.0
2009-03-19 22:47:00,64.775,64.78,64.765,64.78,58800000.0
2009-03-19 22:48:00,64.77,64.785,64.765,64.765,82800000.0
2009-03-19 22:49:00,64.76,64.77,64.76,64.77,46800000.0
2009-03-19 22:50:00,64.775,64.79,64.745,64.79,137400000.0
2009-03-19 22:51:00,64.78,64.79,64.78,64.785,36300000.0
2009-03-19 22:52:00,64.785,64.81,64.785,64.805,39400000.0
2009-03-19 22:53:00,64.805,64.82,64.805,64.82,31600000.0
2009-03-19 22:54:00,64.815,64.815,64.805,64.805,54800000.0
2009-03-19 22:55:00,64.805,64.805,64.78,64.795,59600000.0
2009-03-19 22:56:00,64.795,64.82,64.79,64.79,115100000.0
2009-03-19 22:57:00,64.78,64.795,64.765,64.765,80000000.0
2009-03-19 22:58:00,64.765,64.775,64.755,64.775,67400000.0
2009-03-19 22:59:00,64.775,64.775,64.72,64.72,31600000.0
2009-03-19 23:00:00,64.705,64.71,64.69,64.695,53200000.0
2009-03-19 23:01:00,64.705,64.705,64.67,64.68,34200000.0
2009-03-19 23:02:00,64.705,64.73,64.66,64.73,95400000.0
2009-03-19 23:03:00,64.735,64.75,64.73,64.73,52000000.0
2009-03-19 23:04:00,64.735,64.735,64.725,64.735,12200000.0
2009-03-19 23:05:00,64.716,64.729,64.704,64.724,83400000.0
2009-03-19 23:06:00,64.735,64.735,64.7,64.71,8000000.0
2009-03-19 23:07:00,64.71,64.72,64.71,64.72,10000000.0
2009-03-19 23:08:00,64.72,64.72,64.695,64.7,14000000.0
2009-03-19 23:09:00,64.7,64.71,64.695,64.71,24800000.0
2009-03-19 23:10:00,64.71,64.71,64.7,64.7,4400000.0
2009-03-19 23:11:00,64.7,64.7,64.695,64.695,2000000.0
2009-03-19 23:12:00,64.695,64.715,64.695,64.715,7800000.0
2009-03-19 23:13:00,64.715,64.715,64.705,64.705,4400000.0
2009-03-19 23:14:00,64.705,64.705,64.69,64.695,9600000.0
2009-03-19 23:15:00,64.685,64.705,64.685,64.7,21000000.0
2009-03-19 23:16:00,64.635,64.638,64.63,64.635,181000000.0
2009-03-19 23:17:00,64.7,64.7,64.7,64.7,2000000.0
2009-03-19 23:18:00,64.7,64.7,64.7,64.7,4000000.0
2009-03-19 23:19:00,64.705,64.72,64.705,64.72,5400000.0
2009-03-19 23:20:00,64.72,64.73,64.715,64.725,15800000.0
2009-03-19 23:21:00,64.725,64.755,64.725,64.755,80800000.0
2009-03-19 23:22:00,64.755,64.755,64.755,64.755,5000000.0
2009-03-19 23:23:00,64.755,64.755,64.755,64.755,1000000.0
2009-03-19 23:24:00,64.715,64.72,64.71,64.715,274400000.0
2009-03-19 23:25:00,64.755,64.755,64.755,64.755,25400000.0
2009-03-19 23:26:00,64.755,64.77,64.755,64.77,44400000.0
2009-03-19 23:27:00,64.775,64.885,64.775,64.84,141400000.0
2009-03-19 23:28:00,64.855,64.875,64.82,64.835,45200000.0
2009-03-19 23:29:00,64.835,64.85,64.82,64.85,74000000.0
2009-03-19 23:30:00,64.86,64.88,64.86,64.875,78000000.0
2009-03-19 23:31:00,64.875,64.955,64.875,64.945,107000000.0
2009-03-19 23:32:00,64.945,64.945,64.925,64.925,24600000.0
2009-03-19 23:33:00,64.9,64.96,64.895,64.955,88200000.0
2009-03-19 23:34:00,64.95,64.955,64.935,64.94,60000000.0
2009-03-19 23:35:00,64.925,64.93,64.925,64.93,31000000.0
2009-03-19 23:36:00,64.93,64.935,64.915,64.915,33800000.0
2009-03-19 23:37:00,64.925,64.925,64.92,64.92,19200000.0
2009-03-19 23:38:00,64.915,64.925,64.9,64.9,48600000.0
2009-03-19 23:39:00,64.885,64.885,64.88,64.885,8600000.0
2009-03-19 23:40:00,64.885,64.92,64.885,64.9,105600000.0
2009-03-19 23:41:00,64.878,64.881,64.863,64.881,69800000.0
2009-03-19 23:42:00,64.905,64.91,64.9,64.9,44000000.0
2009-03-19 23:43:00,64.895,64.92,64.895,64.915,36200000.0
2009-03-19 23:44:00,64.91,64.925,64.91,64.91,59800000.0
2009-03-19 23:45:00,64.91,64.915,64.91,64.915,16800000.0
2009-03-19 23:46:00,64.915,64.915,64.91,64.91,14400000.0
2009-03-19 23:47:00,64.915,64.915,64.88,64.895,11600000.0
2009-03-19 23:48:00,64.9,64.9,64.885,64.895,12000000.0
2009-03-19 23:49:00,64.895,64.905,64.895,64.905,30200000.0
2009-03-19 23:50:00,64.92,64.92,64.905,64.915,36400000.0
2009-03-19 23:51:00,64.91,64.96,64.905,64.95,81000000.0
2009-03-19 23:52:00,64.95,64.955,64.925,64.93,121400000.0
2009-03-19 23:53:00,64.93,64.975,64.93,64.975,36200000.0
2009-03-19 23:54:00,64.98,64.99,64.95,64.965,68800000.0
2009-03-19 23:55:00,64.96,64.98,64.96,64.98,19600000.0
2009-03-19 23:56:00,64.985,64.99,64.985,64.985,8400000.0
2009-03-19 23:57:00,64.985,64.99,64.96,64.975,58200000.0
2009-03-19 23:58:00,64.975,65.005,64.975,65.005,70400000.0
2009-03-19 23:59:00,65.015,65.015,64.995,65.01,49400000.0
2009-03-20 00:00:00,65.01,65.015,64.995,65.005,88000000.0
2009-03-20 00:01:00,65.015,65.05,65.01,65.04,67200000.0
2009-03-20 00:02:00,65.035,65.04,65.03,65.035,26000000.0
2009-03-20 00:03:00,65.035,65.06,65.025,65.05,103400000.0
2009-03-20 00:04:00,65.05,65.05,65.04,65.05,18000000.0
2009-03-20 00:05:00,65.05,65.08,65.035,65.06,88800000.0
2009-03-20 00:06:00,65.065,65.07,65.06,65.065,68000000.0
2009-03-20 00:07:00,65.07,65.08,65.07,65.075,9200000.0
2009-03-20 00:08:00,65.08,65.1,65.075,65.085,53000000.0
2009-03-20 00:09:00,65.085,65.09,65.07,65.07,28600000.0
2009-03-20 00:10:00,65.07,65.15,65.07,65.085,74800000.0
2009-03-20 00:11:00,65.08,65.095,65.08,65.095,5000000.0
2009-03-20 00:12:00,65.09,65.1,65.09,65.095,9000000.0
2009-03-20 00:13:00,65.09,65.125,65.085,65.105,36600000.0
2009-03-20 00:14:00,65.105,65.16,65.105,65.16,64400000.0
2009-03-20 00:15:00,65.135,65.15,65.085,65.15,115600000.0
2009-03-20 00:16:00,65.145,65.165,65.145,65.165,53600000.0
2009-03-20 00:17:00,65.165,65.175,65.13,65.165,55600000.0
2009-03-20 00:18:00,65.147,65.153,65.137,65.145,341200000.0
2009-03-20 00:19:00,65.17,65.18,65.17,65.18,24000000.0
2009-03-20 00:20:00,65.18,65.18,65.165,65.17,50000000.0
2009-03-20 00:21:00,65.17,65.17,65.155,65.155,64400000.0
2009-03-20 00:22:00,65.155,65.155,65.14,65.145,106600000.0
2009-03-20 00:23:00,65.145,65.15,65.14,65.14,141800000.0
2009-03-20 00:24:00,65.14,65.145,65.105,65.11,217000000.0
2009-03-20 00:25:00,65.1,65.1,65.09,65.09,22000000.0
2009-03-20 00:26:00,65.09,65.11,65.09,65.09,34200000.0
2009-03-20 00:27:00,65.09,65.105,65.075,65.08,130600000.0
2009-03-20 00:28:00,65.08,65.105,65.08,65.09,25400000.0
2009-03-20 00:29:00,65.09,65.11,65.09,65.1,105400000.0
2009-03-20 00:30:00,65.105,65.105,65.07,65.09,344200000.0
2009-03-20 00:31:00,65.09,65.09,65.06,65.085,116400000.0
2009-03-20 00:32:00,65.085,65.1,65.055,65.075,308400000.0
2009-03-20 00:33:00,65.075,65.075,65.055,65.075,76800000.0
2009-03-20 00:34:00,65.06,65.085,65.055,65.07,107800000.0
2009-03-20 00:35:00,65.065,65.075,65.065,65.07,22400000.0
2009-03-20 00:36:00,65.06,65.085,65.06,65.085,52600000.0
2009-03-20 00:37:00,65.085,65.09,65.065,65.065,106000000.0
2009-03-20 00:38:00,65.065,65.08,65.06,65.075,151200000.0
2009-03-20 00:39:00,65.08,65.08,65.07,65.07,38400000.0
2009-03-20 00:40:00,65.075,65.075,65.075,65.075,20800000.0
2009-03-20 00:41:00,65.075,65.08,65.065,65.075,66000000.0
2009-03-20 00:42:00,65.075,65.105,65.06,65.1,139400000.0
2009-03-20 00:43:00,65.105,65.145,65.105,65.125,115000000.0
2009-03-20 00:44:00,65.115,65.115,65.07,65.075,78000000.0
2009-03-20 00:45:00,65.085,65.085,65.07,65.08,17600000.0
2009-03-20 00:46:00,65.07,65.075,64.96,65.015,141400000.0
2009-03-20 00:47:00,65.02,65.09,65.02,65.09,238200000.0
2009-03-20 00:48:00,65.09,65.1,65.065,65.07,33200000.0
2009-03-20 00:49:00,65.08,65.08,65.05,65.055,19000000.0
2009-03-20 00:50:00,65.05,65.055,64.98,64.985,96400000.0
2009-03-20 00:51:00,64.995,65.02,64.99,64.995,133800000.0
2009-03-20 00:52:00,65.0,65.005,64.99,65.0,32800000.0
2009-03-20 00:53:00,65.0,65.0,64.99,64.99,33000000.0
2009-03-20 00:54:00,64.995,65.005,64.985,65.005,25800000.0
2009-03-20 00:55:00,65.0,65.04,65.0,65.04,270800000.0
2009-03-20 00:56:00,65.04,65.04,65.04,65.04,2000000.0
2009-03-20 00:57:00,65.04,65.04,65.005,65.005,12400000.0
2009-03-20 00:58:00,65.005,65.01,64.985,65.0,72400000.0
2009-03-20 00:59:00,65.0,65.005,64.995,65.0,78000000.0
2009-03-20 01:00:00,65.005,65.015,65.005,65.005,170800000.0
2009-03-20 01:01:00,65.02,65.03,65.01,65.03,56600000.0
2009-03-20 01:02:00,65.03,65.065,65.03,65.065,84800000.0
2009-03-20 01:03:00,65.065,65.085,65.06,65.085,121800000.0
2009-03-20 01:04:00,65.085,65.095,65.065,65.085,168800000.0
2009-03-20 01:05:00,65.085,65.095,65.05,65.075,247600000.0
2009-03-20 01:06:00,65.06,65.075,65.055,65.07,57600000.0
2009-03-20 01:07:00,65.07,65.08,65.065,65.07,101600000.0
2009-03-20 01:08:00,65.07,65.075,65.065,65.075,41600000.0
2009-03-20 01:09:00,65.075,65.085,65.07,65.075,29200000.0
2009-03-20 01:10:00,65.08,65.085,65.075,65.08,88400000.0
2009-03-20 01:11:00,65.08,65.09,65.075,65.075,66000000.0
2009-03-20 01:12:00,65.075,65.09,65.075,65.085,51800000.0
2009-03-20 01:13:00,65.085,65.085,65.055,65.06,81200000.0
2009-03-20 01:14:00,65.06,65.065,65.06,65.065,21800000.0
2009-03-20 01:15:00,65.065,65.065,65.065,65.065,12000000.0
2009-03-20 01:16:00,65.055,65.065,65.05,65.05,112200000.0
2009-03-20 01:17:00,65.05,65.06,65.015,65.04,122200000.0
2009-03-20 01:18:00,65.04,65.04,64.985,65.01,159200000.0
2009-03-20 01:19:00,64.995,65.01,64.99,65.01,106000000.0
2009-03-20 01:20:00,65.01,65.025,65.01,65.025,78400000.0
2009-03-20 01:21:00,65.025,65.055,65.02,65.05,94000000.0
2009-03-20 01:22:00,65.055,65.055,65.01,65.01,220200000.0
2009-03-20 01:23:00,65.005,65.015,64.985,64.99,134800000.0
2009-03-20 01:24:00,64.985,65.02,64.975,64.975,173000000.0
2009-03-20 01:25:00,64.97,64.975,64.955,64.96,121200000.0
2009-03-20 01:26:00,64.965,64.995,64.965,64.995,65800000.0
2009-03-20 01:27:00,64.995,65.005,64.985,64.995,121600000.0
2009-03-20 01:28:00,64.995,64.995,64.99,64.995,20000000.0
2009-03-20 01:29:00,64.99,65.01,64.99,65.01,40800000.0
2009-03-20 01:30:00,65.01,65.02,65.01,65.015,69400000.0
2009-03-20 01:31:00,65.015,65.035,65.01,65.035,106200000.0
2009-03-20 01:32:00,65.035,65.045,65.02,65.045,99200000.0
2009-03-20 01:33:00,65.045,65.045,65.04,65.045,29200000.0
2009-03-20 01:34:00,65.045,65.06,65.045,65.06,21000000.0
2009-03-20 01:35:00,65.06,65.06,65.03,65.03,35200000.0
2009-03-20 01:36:00,65.045,65.05,65.04,65.05,78600000.0
2009-03-20 01:37:00,65.05,65.07,65.05,65.07,24600000.0
2009-03-20 01:38:00,65.07,65.07,65.05,65.065,79600000.0
2009-03-20 01:39:00,65.065,65.07,65.055,65.065,20800000.0
2009-03-20 01:40:00,65.06,65.08,65.06,65.06,23600000.0
2009-03-20 01:41:00,65.06,65.06,65.03,65.03,77600000.0
2009-03-20 01:42:00,65.025,65.05,65.005,65.01,113700000.0
2009-03-20 01:43:00,65.01,65.015,65.0,65.0,70800000.0
2009-03-20 01:44:00,65.0,65.01,65.0,65.0,49400000.0
2009-03-20 01:45:00,65.0,65.02,65.0,65.005,58400000.0
2009-03-20 01:46:00,64.995,65.0,64.97,64.975,66600000.0
2009-03-20 01:47:00,64.975,65.005,64.97,64.995,182600000.0
2009-03-20 01:48:00,64.995,65.0,64.995,65.0,13200000.0
2009-03-20 01:49:00,64.995,65.0,64.995,65.0,25200000.0
2009-03-20 01:50:00,65.0,65.01,65.0,65.0,48800000.0
2009-03-20 01:51:00,65.0,65.015,65.0,65.0,113400000.0
2009-03-20 01:52:00,65.0,65.02,65.0,65.015,48200000.0
2009-03-20 01:53:00,64.996,64.999,64.976,64.988,186400000.0
2009-03-20 01:54:00,65.015,65.025,65.015,65.02,44200000.0
2009-03-20 01:55:00,65.02,65.045,65.02,65.04,71400000.0
2009-03-20 01:56:00,65.03,65.035,65.01,65.01,95400000.0
2009-03-20 01:57:00,65.005,65.005,65.005,65.005,9200000.0
2009-03-20 01:58:00,65.005,65.01,64.99,64.995,118600000.0
2009-03-20 01:59:00,64.995,65.01,64.985,64.99,130800000.0
2009-03-20 02:00:00,64.995,64.995,64.965,64.98,230800000.0
2009-03-20 02:01:00,64.98,64.995,64.98,64.985,114000000.0
2009-03-20 02:02:00,64.985,65.005,64.985,65.005,94200000.0
2009-03-20 02:03:00,65.01,65.085,65.01,65.05,344000000.0
2009-03-20 02:04:00,65.04,65.08,65.035,65.08,154000000.0
2009-03-20 02:05:00,65.085,65.1,65.075,65.085,73000000.0
2009-03-20 02:06:00,65.08,65.085,65.05,65.05,191600000.0
2009-03-20 02:07:00,65.05,65.075,65.015,65.075,202000000.0
2009-03-20 02:08:00,65.075,65.075,65.045,65.06,109800000.0
2009-03-20 02:09:00,65.07,65.07,65.05,65.06,163800000.0
2009-03-20 02:10:00,65.065,65.07,65.02,65.025,191400000.0
2009-03-20 02:11:00,65.03,65.045,65.02,65.02,106400000.0
2009-03-20 02:12:00,65.02,65.03,65.01,65.02,160800000.0
2009-03-20 02:13:00,65.02,65.045,65.01,65.03,135600000.0
2009-03-20 02:14:00,65.035,65.045,65.03,65.035,64600000.0
2009-03-20 02:15:00,65.035,65.04,65.035,65.04,28800000.0
2009-03-20 02:16:00,65.05,65.105,65.045,65.095,279800000.0
2009-03-20 02:17:00,65.095,65.105,65.085,65.1,284200000.0
2009-03-20 02:18:00,65.095,65.11,65.085,65.1,195600000.0
2009-03-20 02:19:00,65.1,65.15,65.095,65.15,364400000.0
2009-03-20 02:20:00,65.155,65.195,65.14,65.17,363400000.0
2009-03-20 02:21:00,65.17,65.25,65.165,65.24,566400000.0
2009-03-20 02:22:00,65.24,65.24,65.19,65.2,483800000.0
2009-03-20 02:23:00,65.195,65.215,65.19,65.205,329000000.0
2009-03-20 02:24:00,65.2,65.2,65.17,65.17,261800000.0
2009-03-20 02:25:00,65.18,65.185,65.17,65.17,149400000.0
2009-03-20 02:26:00,65.18,65.18,65.165,65.165,36600000.0
2009-03-20 02:27:00,65.17,65.185,65.16,65.17,347600000.0
2009-03-20 02:28:00,65.18,65.18,65.16,65.165,121200000.0
2009-03-20 02:29:00,65.15,65.16,65.15,65.15,128200000.0
2009-03-20 02:30:00,65.16,65.165,65.155,65.16,144800000.0
2009-03-20 02:31:00,65.165,65.165,65.145,65.15,100400000.0
2009-03-20 02:32:00,65.145,65.145,65.125,65.135,277600000.0
2009-03-20 02:33:00,65.125,65.155,65.125,65.135,135800000.0
2009-03-20 02:34:00,65.135,65.15,65.135,65.15,123600000.0
2009-03-20 02:35:00,65.15,65.155,65.125,65.135,218400000.0
2009-03-20 02:36:00,65.13,65.145,65.12,65.13,284200000.0
2009-03-20 02:37:00,65.13,65.145,65.13,65.135,81400000.0
2009-03-20 02:38:00,65.13,65.14,65.13,65.13,80000000.0
2009-03-20 02:39:00,65.135,65.155,65.13,65.15,147200000.0
2009-03-20 02:40:00,65.15,65.15,65.14,65.14,186000000.0
2009-03-20 02:41:00,65.145,65.165,65.145,65.155,152200000.0
2009-03-20 02:42:00,65.155,65.17,65.145,65.16,81000000.0
2009-03-20 02:43:00,65.16,65.16,65.135,65.135,129400000.0
2009-03-20 02:44:00,65.14,65.155,65.14,65.145,84800000.0
2009-03-20 02:45:00,65.145,65.15,65.135,65.14,115600000.0
2009-03-20 02:46:00,65.14,65.15,65.135,65.135,188000000.0
2009-03-20 02:47:00,65.135,65.135,65.13,65.135,88200000.0
2009-03-20 02:48:00,65.14,65.15,65.125,65.135,125800000.0
2009-03-20 02:49:00,65.135,65.135,65.12,65.12,193800000.0
2009-03-20 02:50:00,65.12,65.12,65.075,65.08,168400000.0
2009-03-20 02:51:00,65.09,65.1,65.075,65.095,149600000.0
2009-03-20 02:52:00,65.095,65.095,65.08,65.08,65200000.0
2009-03-20 02:53:00,65.08,65.09,65.06,65.085,205400000.0
2009-03-20 02:54:00,65.085,65.1,65.08,65.095,104200000.0
2009-03-20 02:55:00,65.1,65.11,65.095,65.095,48800000.0
2009-03-20 02:56:00,65.095,65.1,65.09,65.09,41000000.0
2009-03-20 02:57:00,65.085,65.09,65.08,65.09,88200000.0
2009-03-20 02:58:00,65.085,65.085,65.075,65.08,45600000.0
2009-03-20 02:59:00,65.08,65.08,65.07,65.08,51400000.0
2009-03-20 03:00:00,65.075,65.08,65.075,65.08,29000000.0
2009-03-20 03:01:00,65.054,65.054,65.03,65.03,30000000.0
2009-03-20 03:02:00,65.08,65.09,65.08,65.085,110800000.0
2009-03-20 03:03:00,65.09,65.105,65.09,65.1,78200000.0
2009-03-20 03:04:00,65.1,65.115,65.1,65.115,87000000.0
2009-03-20 03:05:00,65.13,65.15,65.13,65.14,85400000.0
2009-03-20 03:06:00,65.135,65.14,65.125,65.14,118200000.0
2009-03-20 03:07:00,65.13,65.135,65.105,65.115,104600000.0
2009-03-20 03:08:00,65.12,65.135,65.115,65.125,209000000.0
2009-03-20 03:09:00,65.13,65.13,65.08,65.08,200800000.0
2009-03-20 03:10:00,65.08,65.14,65.08,65.135,356400000.0
2009-03-20 03:11:00,65.115,65.14,65.1,65.14,482600000.0
2009-03-20 03:12:00,65.145,65.145,65.11,65.125,205600000.0
2009-03-20 03:13:00,65.13,65.135,65.125,65.125,71600000.0
2009-03-20 03:14:00,65.13,65.13,65.105,65.115,108800000.0
2009-03-20 03:15:00,65.115,65.12,65.085,65.12,447400000.0
2009-03-20 03:16:00,65.115,65.12,65.115,65.12,16800000.0
2009-03-20 03:17:00,65.12,65.125,65.08,65.08,159600000.0
2009-03-20 03:18:00,65.12,65.12,65.11,65.12,166600000.0
2009-03-20 03:19:00,65.12,65.14,65.1,65.1,96000000.0
2009-03-20 03:20:00,65.1,65.1,65.07,65.07,209600000.0
2009-03-20 03:21:00,65.08,65.08,65.02,65.035,235000000.0
2009-03-20 03:22:00,65.03,65.035,65.02,65.03,94600000.0
2009-03-20 03:23:00,65.02,65.03,65.0,65.01,260000000.0
2009-03-20 03:24:00,65.01,65.02,64.99,65.01,202500000.0
2009-03-20 03:25:00,65.01,65.04,65.01,65.04,35800000.0
2009-03-20 03:26:00,65.04,65.04,65.03,65.04,31800000.0
2009-03-20 03:27:00,65.03,65.07,65.03,65.07,106800000.0
2009-03-20 03:28:00,65.07,65.07,65.07,65.07,14400000.0
2009-03-20 03:29:00,65.07,65.1,65.06,65.1,149600000.0
2009-03-20 03:30:00,65.1,65.12,65.1,65.12,149400000.0
2009-03-20 03:31:00,65.12,65.12,65.1,65.11,95200000.0
2009-03-20 03:32:00,65.11,65.115,65.1,65.105,43800000.0
2009-03-20 03:33:00,65.1,65.105,65.085,65.09,135200000.0
2009-03-20 03:34:00,65.095,65.095,65.08,65.08,78200000.0
2009-03-20 03:35:00,65.08,65.08,65.08,65.08,15000000.0
2009-03-20 03:36:00,65.08,65.09,65.06,65.06,123000000.0
2009-03-20 03:37:00,65.06,65.085,65.06,65.06,66400000.0
2009-03-20 03:38:00,65.055,65.055,65.05,65.055,28800000.0
2009-03-20 03:39:00,65.035,65.055,65.02,65.05,244800000.0
2009-03-20 03:40:00,65.05,65.05,65.03,65.05,327200000.0
2009-03-20 03:41:00,65.06,65.065,65.01,65.02,161800000.0
2009-03-20 03:42:00,65.015,65.035,64.995,65.0,130800000.0
2009-03-20 03:43:00,65.0,65.01,64.98,64.985,152000000.0
2009-03-20 03:44:00,64.995,65.015,64.975,65.015,97200000.0
2009-03-20 03:45:00,65.01,65.025,65.01,65.01,88400000.0
2009-03-20 03:46:00,65.01,65.02,64.985,65.02,205600000.0
2009-03-20 03:47:00,65.02,65.025,65.0,65.02,72800000.0
2009-03-20 03:48:00,65.025,65.03,65.005,65.01,64200000.0
2009-03-20 03:49:00,65.01,65.015,65.01,65.015,44600000.0
2009-03-20 03:50:00,65.02,65.03,65.01,65.03,118800000.0
2009-03-20 03:51:00,65.035,65.055,65.015,65.03,198600000.0
2009-03-20 03:52:00,65.025,65.025,65.01,65.01,93600000.0
2009-03-20 03:53:00,65.005,65.04,65.005,65.04,128800000.0
2009-03-20 03:54:00,65.04,65.04,65.015,65.015,55200000.0
2009-03-20 03:55:00,65.015,65.03,65.005,65.005,82800000.0
2009-03-20 03:56:00,65.01,65.01,64.985,64.99,90000000.0
2009-03-20 03:57:00,64.985,64.985,64.965,64.965,191200000.0
2009-03-20 03:58:00,64.965,64.965,64.95,64.95,253200000.0
2009-03-20 03:59:00,64.94,64.955,64.925,64.935,561000000.0
2009-03-20 04:00:00,64.935,64.98,64.93,64.975,273200000.0
2009-03-20 04:01:00,64.97,64.975,64.965,64.97,77200000.0
2009-03-20 04:02:00,64.965,64.98,64.93,64.94,207600000.0
2009-03-20 04:03:00,64.945,64.97,64.94,64.95,193200000.0
2009-03-20 04:04:00,64.95,64.955,64.925,64.94,163200000.0
2009-03-20 04:05:00,64.945,64.96,64.94,64.96,66000000.0
2009-03-20 04:06:00,64.965,64.975,64.965,64.97,91200000.0
2009-03-20 04:07:00,64.97,64.975,64.97,64.975,90200000.0
2009-03-20 04:08:00,64.975,64.975,64.945,64.945,51600000.0
2009-03-20 04:09:00,64.955,64.96,64.955,64.96,16000000.0
2009-03-20 04:10:00,64.96,64.98,64.955,64.965,60000000.0
2009-03-20 04:11:00,64.965,64.965,64.94,64.95,172600000.0
2009-03-20 04:12:00,64.945,64.96,64.945,64.95,102800000.0
2009-03-20 04:13:00,64.945,64.95,64.94,64.95,39000000.0
2009-03-20 04:14:00,64.95,64.955,64.95,64.95,29000000.0
2009-03-20 04:15:00,64.95,64.955,64.945,64.945,32400000.0
2009-03-20 04:16:00,64.945,64.965,64.945,64.955,82800000.0
2009-03-20 04:17:00,64.955,64.97,64.95,64.95,94600000.0
2009-03-20 04:18:00,64.955,64.955,64.94,64.945,77000000.0
2009-03-20 04:19:00,64.945,64.995,64.945,64.975,256000000.0
2009-03-20 04:20:00,64.975,64.98,64.965,64.97,249400000.0
2009-03-20 04:21:00,64.975,64.975,64.965,64.975,108600000.0
2009-03-20 04:22:00,64.975,64.985,64.955,64.955,67800000.0
2009-03-20 04:23:00,64.95,64.965,64.92,64.925,146000000.0
2009-03-20 04:24:00,64.935,64.955,64.915,64.935,158400000.0
2009-03-20 04:25:00,64.935,64.94,64.92,64.94,92200000.0
2009-03-20 04:26:00,64.94,64.945,64.935,64.935,62000000.0
2009-03-20 04:27:00,64.935,64.935,64.915,64.915,53800000.0
2009-03-20 04:28:00,64.92,64.92,64.91,64.91,23000000.0
2009-03-20 04:29:00,64.92,64.925,64.905,64.91,151600000.0
2009-03-20 04:30:00,64.91,64.925,64.9,64.91,200400000.0
2009-03-20 04:31:00,64.915,64.92,64.905,64.915,52200000.0
2009-03-20 04:32:00,64.915,64.915,64.91,64.915,42000000.0
2009-03-20 04:33:00,64.91,64.915,64.905,64.915,121600000.0
2009-03-20 04:34:00,64.91,64.93,64.91,64.925,132400000.0
2009-03-20 04:35:00,64.92,64.93,64.915,64.92,142000000.0
2009-03-20 04:36:00,64.92,64.92,64.9,64.9,47800000.0
2009-03-20 04:37:00,64.9,64.91,64.88,64.91,138800000.0
2009-03-20 04:38:00,64.915,64.94,64.91,64.925,184600000.0
2009-03-20 04:39:00,64.93,64.935,64.915,64.92,123000000.0
2009-03-20 04:40:00,64.91,64.915,64.895,64.91,88600000.0
2009-03-20 04:41:00,64.91,64.91,64.9,64.9,30800000.0
2009-03-20 04:42:00,64.905,64.915,64.895,64.9,166600000.0
2009-03-20 04:43:00,64.9,64.915,64.9,64.915,54600000.0
2009-03-20 04:44:00,64.915,64.915,64.865,64.905,257200000.0
2009-03-20 04:45:00,64.91,64.91,64.9,64.905,58000000.0
2009-03-20 04:46:00,64.905,64.91,64.885,64.9,113800000.0
2009-03-20 04:47:00,64.9,64.925,64.9,64.9,100400000.0
2009-03-20 04:48:00,64.91,64.93,64.91,64.93,103000000.0
2009-03-20 04:49:00,64.925,64.935,64.925,64.93,46000000.0
2009-03-20 04:50:00,64.93,64.93,64.9,64.915,105600000.0
2009-03-20 04:51:00,64.915,64.95,64.915,64.95,88800000.0
2009-03-20 04:52:00,64.94,64.96,64.92,64.92,52400000.0
2009-03-20 04:53:00,64.925,64.925,64.925,64.925,16000000.0
2009-03-20 04:54:00,64.915,64.945,64.915,64.94,43000000.0
2009-03-20 04:55:00,64.94,64.945,64.94,64.945,27000000.0
2009-03-20 04:56:00,64.94,64.945,64.925,64.925,42800000.0
2009-03-20 04:57:00,64.93,64.94,64.925,64.935,55000000.0
2009-03-20 04:58:00,64.94,64.97,64.935,64.965,97800000.0
2009-03-20 04:59:00,64.965,64.97,64.955,64.955,53600000.0
2009-03-20 05:00:00,64.955,64.97,64.955,64.965,67800000.0
2009-03-20 05:01:00,64.955,64.965,64.95,64.965,79000000.0
2009-03-20 05:02:00,64.96,64.97,64.955,64.965,98000000.0
2009-03-20 05:03:00,64.97,64.995,64.97,64.995,136600000.0
2009-03-20 05:04:00,64.99,64.99,64.98,64.985,80600000.0
2009-03-20 05:05:00,64.985,64.985,64.97,64.975,54800000.0
2009-03-20 05:06:00,64.985,64.99,64.975,64.985,114600000.0
2009-03-20 05:07:00,64.995,64.995,64.985,64.985,36000000.0
2009-03-20 05:08:00,64.98,64.99,64.98,64.99,14000000.0
2009-03-20 05:09:00,64.99,64.99,64.97,64.97,82800000.0
2009-03-20 05:10:00,64.965,64.99,64.965,64.985,66000000.0
2009-03-20 05:11:00,64.98,64.995,64.975,64.995,111000000.0
2009-03-20 05:12:00,65.0,65.05,65.0,65.035,321800000.0
2009-03-20 05:13:00,65.035,65.095,65.02,65.03,268400000.0
2009-03-20 05:14:00,65.03,65.03,64.94,64.95,174600000.0
2009-03-20 05:15:00,64.955,64.975,64.955,64.965,120400000.0
2009-03-20 05:16:00,64.965,64.98,64.96,64.975,330400000.0
2009-03-20 05:17:00,64.975,64.975,64.93,64.935,293800000.0
2009-03-20 05:18:00,64.94,64.96,64.94,64.94,178600000.0
2009-03-20 05:19:00,64.94,64.95,64.93,64.95,120000000.0
2009-03-20 05:20:00,64.965,64.975,64.955,64.97,160200000.0
2009-03-20 05:21:00,64.97,65.04,64.97,65.01,207400000.0
2009-03-20 05:22:00,65.01,65.035,65.005,65.005,123200000.0
2009-03-20 05:23:00,65.005,65.015,64.975,65.01,253600000.0
2009-03-20 05:24:00,65.005,65.04,64.99,65.03,233600000.0
2009-03-20 05:25:00,65.03,65.045,65.02,65.035,155000000.0
2009-03-20 05:26:00,65.035,65.035,65.005,65.025,197200000.0
2009-03-20 05:27:00,65.025,65.055,65.02,65.055,227200000.0
2009-03-20 05:28:00,65.05,65.06,65.04,65.045,179600000.0
2009-03-20 05:29:00,65.035,65.04,65.03,65.035,96000000.0
2009-03-20 05:30:00,65.045,65.055,65.01,65.015,100800000.0
2009-03-20 05:31:00,65.01,65.03,65.01,65.03,53200000.0
2009-03-20 05:32:00,65.03,65.035,65.015,65.015,123200000.0
2009-03-20 05:33:00,65.025,65.025,65.005,65.005,47000000.0
2009-03-20 05:34:00,64.995,65.005,64.985,64.985,104800000.0
2009-03-20 05:35:00,64.985,65.0,64.985,64.99,50000000.0
2009-03-20 05:36:00,64.995,65.0,64.995,65.0,28000000.0
2009-03-20 05:37:00,65.005,65.005,64.995,65.005,32000000.0
2009-03-20 05:38:00,65.02,65.03,64.995,65.03,167000000.0
2009-03-20 05:39:00,65.045,65.045,65.02,65.025,84600000.0
2009-03-20 05:40:00,65.02,65.035,65.02,65.035,54000000.0
2009-03-20 05:41:00,65.025,65.025,65.005,65.01,129600000.0
2009-03-20 05:42:00,65.0,65.01,64.985,64.985,176600000.0
2009-03-20 05:43:00,64.98,64.99,64.965,64.98,188000000.0
2009-03-20 05:44:00,64.98,64.985,64.975,64.985,54600000.0
2009-03-20 05:45:00,64.985,64.995,64.98,64.995,69200000.0
2009-03-20 05:46:00,64.985,65.005,64.985,64.995,67000000.0
2009-03-20 05:47:00,64.995,65.005,64.99,65.0,150000000.0
2009-03-20 05:48:00,65.0,65.01,65.0,65.005,50000000.0
2009-03-20 05:49:00,65.01,65.01,65.0,65.005,68400000.0
2009-03-20 05:50:00,65.01,65.03,65.01,65.03,44000000.0
2009-03-20 05:51:00,65.025,65.03,65.025,65.03,34000000.0
2009-03-20 05:52:00,65.035,65.035,65.03,65.03,26000000.0
2009-03-20 05:53:00,65.03,65.035,65.025,65.025,31800000.0
2009-03-20 05:54:00,65.03,65.03,64.985,65.0,273000000.0
2009-03-20 05:55:00,65.005,65.01,64.985,64.99,108000000.0
2009-03-20 05:56:00,64.985,64.985,64.985,64.985,4000000.0
2009-03-20 05:57:00,64.98,65.01,64.965,65.0,358400000.0
2009-03-20 05:58:00,65.0,65.0,64.97,64.985,240600000.0
2009-03-20 05:59:00,64.985,64.995,64.965,64.975,214800000.0
2009-03-20 06:00:00,64.98,64.995,64.975,64.995,113400000.0
2009-03-20 06:01:00,64.985,64.985,64.97,64.985,325600000.0
2009-03-20 06:02:00,64.985,64.985,64.985,64.985,12600000.0
2009-03-20 06:03:00,64.972,64.981,64.951,64.965,97000000.0
2009-03-20 06:04:00,64.975,64.985,64.975,64.975,58200000.0
2009-03-20 06:05:00,64.985,64.985,64.985,64.985,5600000.0
2009-03-20 06:06:00,64.98,65.0,64.98,64.99,116000000.0
2009-03-20 06:07:00,64.99,65.005,64.985,65.005,98000000.0
2009-03-20 06:08:00,65.0,65.01,64.99,65.01,151600000.0
2009-03-20 06:09:00,65.015,65.035,65.01,65.025,198400000.0
2009-03-20 06:10:00,65.025,65.055,65.025,65.035,219200000.0
2009-03-20 06:11:00,65.035,65.04,65.02,65.02,192600000.0
2009-03-20 06:12:00,65.02,65.03,65.02,65.03,29600000.0
2009-03-20 06:13:00,65.03,65.035,65.03,65.035,21000000.0
2009-03-20 06:14:00,65.04,65.04,65.03,65.035,50000000.0
2009-03-20 06:15:00,65.035,65.05,65.035,65.045,96000000.0
2009-03-20 06:16:00,65.065,65.065,65.055,65.065,77000000.0
2009-03-20 06:17:00,65.065,65.095,65.065,65.095,90800000.0
2009-03-20 06:18:00,65.095,65.095,65.075,65.095,102000000.0
2009-03-20 06:19:00,65.085,65.09,65.07,65.075,118400000.0
2009-03-20 06:20:00,65.075,65.085,65.07,65.07,86400000.0
2009-03-20 06:21:00,65.075,65.085,65.07,65.08,55800000.0
2009-03-20 06:22:00,65.08,65.09,65.07,65.075,129000000.0
2009-03-20 06:23:00,65.065,65.065,65.06,65.065,132000000.0
2009-03-20 06:24:00,65.065,65.075,65.065,65.07,16000000.0
2009-03-20 06:25:00,65.065,65.075,65.065,65.075,74200000.0
2009-03-20 06:26:00,65.07,65.07,65.06,65.06,28000000.0
2009-03-20 06:27:00,65.06,65.06,65.06,65.06,16000000.0
2009-03-20 06:28:00,65.055,65.06,65.05,65.055,20600000.0
2009-03-20 06:29:00,65.055,65.065,65.055,65.065,37600000.0
2009-03-20 06:30:00,65.06,65.06,65.035,65.045,114600000.0
2009-03-20 06:31:00,65.045,65.045,65.02,65.03,247000000.0
2009-03-20 06:32:00,65.03,65.035,65.025,65.03,146000000.0
2009-03-20 06:33:00,65.03,65.04,65.02,65.035,165000000.0
2009-03-20 06:34:00,65.035,65.04,65.03,65.04,52000000.0
2009-03-20 06:35:00,65.035,65.035,65.03,65.03,84000000.0
2009-03-20 06:36:00,65.03,65.055,65.03,65.045,62000000.0
2009-03-20 06:37:00,65.045,65.065,65.045,65.065,85600000.0
2009-03-20 06:38:00,65.06,65.065,65.055,65.065,32000000.0
2009-03-20 06:39:00,65.07,65.07,65.06,65.06,56800000.0
2009-03-20 06:40:00,65.07,65.08,65.07,65.075,30000000.0
2009-03-20 06:41:00,65.075,65.075,65.05,65.075,142000000.0
2009-03-20 06:42:00,65.08,65.08,65.07,65.08,88000000.0
2009-03-20 06:43:00,65.08,65.09,65.005,65.025,233600000.0
2009-03-20 06:44:00,65.02,65.035,65.01,65.035,230400000.0
2009-03-20 06:45:00,65.035,65.035,65.025,65.03,123000000.0
2009-03-20 06:46:00,65.03,65.045,65.03,65.045,74400000.0
2009-03-20 06:47:00,65.04,65.05,65.035,65.045,158400000.0
2009-03-20 06:48:00,65.05,65.05,65.02,65.02,147200000.0
2009-03-20 06:49:00,65.02,65.05,65.02,65.04,126800000.0
2009-03-20 06:50:00,65.035,65.035,65.025,65.03,110000000.0
2009-03-20 06:51:00,65.03,65.05,65.025,65.05,57000000.0
2009-03-20 06:52:00,65.05,65.065,65.02,65.025,158800000.0
2009-03-20 06:53:00,65.025,65.035,65.015,65.035,130800000.0
2009-03-20 06:54:00,65.035,65.045,65.025,65.045,108000000.0
2009-03-20 06:55:00,65.04,65.04,65.03,65.03,17600000.0
2009-03-20 06:56:00,65.03,65.03,65.025,65.025,86400000.0
2009-03-20 06:57:00,65.025,65.05,65.015,65.035,201400000.0
2009-03-20 06:58:00,65.04,65.05,65.035,65.05,85200000.0
2009-03-20 06:59:00,65.05,65.115,65.045,65.08,465200000.0
2009-03-20 07:00:00,65.08,65.1,65.075,65.08,180000000.0
2009-03-20 07:01:00,65.08,65.085,65.07,65.075,133600000.0
2009-03-20 07:02:00,65.07,65.07,65.03,65.035,171000000.0
2009-03-20 07:03:00,65.035,65.05,65.035,65.05,37600000.0
2009-03-20 07:04:00,65.055,65.06,65.055,65.055,75000000.0
2009-03-20 07:05:00,65.06,65.075,65.06,65.07,158000000.0
2009-03-20 07:06:00,65.07,65.07,65.035,65.04,115700000.0
2009-03-20 07:07:00,65.04,65.06,65.04,65.045,262600000.0
2009-03-20 07:08:00,65.055,65.055,65.035,65.035,80800000.0
2009-03-20 07:09:00,65.035,65.04,65.025,65.03,84600000.0
2009-03-20 07:10:00,65.03,65.05,65.03,65.05,72800000.0
2009-03-20 07:11:00,65.055,65.065,65.05,65.065,79000000.0
2009-03-20 07:12:00,65.06,65.085,65.06,65.08,100000000.0
2009-03-20 07:13:00,65.075,65.08,65.075,65.075,84000000.0
2009-03-20 07:14:00,65.075,65.08,65.06,65.065,84000000.0
2009-03-20 07:15:00,65.07,65.07,65.06,65.06,24000000.0
2009-03-20 07:16:00,65.055,65.065,65.05,65.06,93400000.0
2009-03-20 07:17:00,65.06,65.065,65.055,65.055,62000000.0
2009-03-20 07:18:00,65.055,65.07,65.04,65.06,111200000.0
2009-03-20 07:19:00,65.06,65.06,65.05,65.055,123600000.0
2009-03-20 07:20:00,65.055,65.08,65.05,65.08,71400000.0
2009-03-20 07:21:00,65.08,65.08,65.07,65.08,151600000.0
2009-03-20 07:22:00,65.085,65.085,65.065,65.065,79200000.0
2009-03-20 07:23:00,65.065,65.075,65.065,65.075,120800000.0
2009-03-20 07:24:00,65.07,65.07,65.055,65.065,69200000.0
2009-03-20 07:25:00,65.06,65.075,65.06,65.07,121800000.0
2009-03-20 07:26:00,65.065,65.075,65.065,65.075,28000000.0
2009-03-20 07:27:00,65.075,65.08,65.075,65.075,24000000.0
2009-03-20 07:28:00,65.08,65.08,65.055,65.075,85400000.0
2009-03-20 07:29:00,65.07,65.075,65.065,65.075,64000000.0
2009-03-20 07:30:00,65.08,65.08,65.065,65.065,92000000.0
2009-03-20 07:31:00,65.065,65.065,65.045,65.065,209800000.0
2009-03-20 07:32:00,65.065,65.065,65.05,65.055,55000000.0
2009-03-20 07:33:00,65.06,65.06,65.02,65.02,318800000.0
2009-03-20 07:34:00,65.03,65.03,65.02,65.02,106000000.0
2009-03-20 07:35:00,65.02,65.02,65.005,65.015,223400000.0
2009-03-20 07:36:00,65.02,65.025,65.015,65.025,83000000.0
2009-03-20 07:37:00,65.025,65.025,65.02,65.025,40000000.0
2009-03-20 07:38:00,65.02,65.03,65.005,65.025,221600000.0
2009-03-20 07:39:00,65.02,65.025,65.01,65.025,207400000.0
2009-03-20 07:40:00,65.025,65.025,65.01,65.015,99200000.0
2009-03-20 07:41:00,65.01,65.01,65.0,65.005,48000000.0
2009-03-20 07:42:00,65.005,65.01,65.005,65.01,40000000.0
2009-03-20 07:43:00,65.015,65.015,65.01,65.01,64000000.0
2009-03-20 07:44:00,65.01,65.03,65.01,65.03,142800000.0
2009-03-20 07:45:00,65.015,65.035,65.0,65.025,331800000.0
2009-03-20 07:46:00,65.025,65.045,65.005,65.03,270400000.0
2009-03-20 07:47:00,65.03,65.03,65.01,65.025,194800000.0
2009-03-20 07:48:00,65.025,65.035,64.985,64.985,459000000.0
2009-03-20 07:49:00,64.99,64.995,64.955,64.99,143800000.0
2009-03-20 07:50:00,64.99,64.99,64.915,64.92,219700000.0
2009-03-20 07:51:00,64.925,64.975,64.925,64.96,196000000.0
2009-03-20 07:52:00,64.96,64.995,64.925,64.925,186200000.0
2009-03-20 07:53:00,64.93,64.955,64.915,64.935,331600000.0
2009-03-20 07:54:00,64.935,64.945,64.93,64.935,65000000.0
2009-03-20 07:55:00,64.93,64.93,64.91,64.915,216400000.0
2009-03-20 07:56:00,64.92,64.925,64.915,64.92,74600000.0
2009-03-20 07:57:00,64.92,64.95,64.91,64.95,223600000.0
2009-03-20 07:58:00,64.95,64.955,64.945,64.955,86200000.0
2009-03-20 07:59:00,64.95,64.96,64.95,64.955,41200000.0
2009-03-20 08:00:00,64.95,64.97,64.95,64.97,177800000.0
2009-03-20 08:01:00,64.97,64.995,64.965,64.98,294200000.0
2009-03-20 08:02:00,64.98,65.0,64.98,64.985,226400000.0
2009-03-20 08:03:00,64.99,65.02,64.985,65.01,245200000.0
2009-03-20 08:04:00,65.01,65.01,65.0,65.0,179800000.0
2009-03-20 08:05:00,65.005,65.005,64.99,64.995,80000000.0
2009-03-20 08:06:00,64.995,65.01,64.99,65.005,87800000.0
2009-03-20 08:07:00,65.01,65.015,65.01,65.015,69600000.0
2009-03-20 08:08:00,65.015,65.015,65.01,65.01,43200000.0
2009-03-20 08:09:00,65.015,65.015,64.995,65.0,128000000.0
2009-03-20 08:10:00,65.0,65.02,64.995,65.015,179000000.0
2009-03-20 08:11:00,65.015,65.015,65.0,65.01,83400000.0
2009-03-20 08:12:00,65.015,65.015,65.0,65.0,132800000.0
2009-03-20 08:13:00,65.0,65.03,65.0,65.02,133800000.0
2009-03-20 08:14:00,65.015,65.015,64.985,64.99,238200000.0
2009-03-20 08:15:00,64.985,64.985,64.975,64.985,92000000.0
2009-03-20 08:16:00,64.985,64.995,64.98,64.985,62800000.0
2009-03-20 08:17:00,64.99,64.99,64.975,64.98,64400000.0
2009-03-20 08:18:00,64.98,64.985,64.98,64.98,44400000.0
2009-03-20 08:19:00,64.98,65.0,64.98,64.995,126000000.0
2009-03-20 08:20:00,64.995,65.005,64.995,65.005,17200000.0
2009-03-20 08:21:00,65.005,65.01,64.97,65.0,235800000.0
2009-03-20 08:22:00,65.0,65.015,65.0,65.015,104000000.0
2009-03-20 08:23:00,65.01,65.015,65.01,65.015,24000000.0
2009-03-20 08:24:00,65.02,65.02,65.01,65.01,70000000.0
2009-03-20 08:25:00,65.02,65.03,65.02,65.03,62400000.0
2009-03-20 08:26:00,65.03,65.035,64.985,64.995,300800000.0
2009-03-20 08:27:00,65.005,65.02,64.995,65.015,130400000.0
2009-03-20 08:28:00,65.01,65.02,64.995,64.995,49200000.0
2009-03-20 08:29:00,64.995,65.035,64.995,65.025,409800000.0
2009-03-20 08:30:00,65.02,65.02,64.995,65.0,212000000.0
2009-03-20 08:31:00,65.0,65.015,64.995,65.015,120800000.0
2009-03-20 08:32:00,65.015,65.025,65.01,65.025,99000000.0
2009-03-20 08:33:00,65.02,65.02,65.015,65.02,60600000.0
2009-03-20 08:34:00,65.015,65.025,65.015,65.02,21800000.0
2009-03-20 08:35:00,65.015,65.015,65.01,65.015,40000000.0
2009-03-20 08:36:00,65.02,65.05,65.02,65.03,145400000.0
2009-03-20 08:37:00,65.035,65.05,65.025,65.035,331800000.0
2009-03-20 08:38:00,65.035,65.04,64.995,65.02,267400000.0
2009-03-20 08:39:00,65.02,65.04,65.005,65.04,319200000.0
2009-03-20 08:40:00,65.04,65.055,65.035,65.055,240800000.0
2009-03-20 08:41:00,65.06,65.065,65.05,65.055,240600000.0
2009-03-20 08:42:00,65.05,65.055,65.045,65.045,31000000.0
2009-03-20 08:43:00,65.05,65.065,65.005,65.02,252200000.0
2009-03-20 08:44:00,65.02,65.06,65.02,65.045,257400000.0
2009-03-20 08:45:00,65.045,65.07,65.045,65.065,117200000.0
2009-03-20 08:46:00,65.06,65.06,65.035,65.04,76800000.0
2009-03-20 08:47:00,65.045,65.07,65.045,65.06,82000000.0
2009-03-20 08:48:00,65.055,65.06,65.055,65.055,53800000.0
2009-03-20 08:49:00,65.06,65.06,65.005,65.025,187000000.0
2009-03-20 08:50:00,65.035,65.04,65.02,65.04,101200000.0
2009-03-20 08:51:00,65.04,65.045,65.01,65.01,96000000.0
2009-03-20 08:52:00,65.015,65.03,65.0,65.03,213000000.0
2009-03-20 08:53:00,65.035,65.04,65.025,65.04,200600000.0
2009-03-20 08:54:00,65.04,65.045,65.03,65.035,56800000.0
2009-03-20 08:55:00,65.03,65.055,65.03,65.045,197600000.0
2009-03-20 08:56:00,65.045,65.045,65.045,65.045,12000000.0
2009-03-20 08:57:00,65.045,65.045,65.035,65.045,52800000.0
2009-03-20 08:58:00,65.04,65.04,65.035,65.035,41400000.0
2009-03-20 08:59:00,65.045,65.07,65.045,65.065,68400000.0
2009-03-20 09:00:00,65.065,65.14,65.065,65.11,262800000.0
2009-03-20 09:01:00,65.12,65.12,65.065,65.075,266300000.0
2009-03-20 09:02:00,65.075,65.075,65.055,65.065,167200000.0
2009-03-20 09:03:00,65.065,65.075,65.06,65.07,117000000.0
2009-03-20 09:04:00,65.07,65.1,65.07,65.09,141000000.0
2009-03-20 09:05:00,65.085,65.1,65.075,65.075,153400000.0
2009-03-20 09:06:00,65.08,65.09,65.04,65.07,567200000.0
2009-03-20 09:07:00,65.07,65.105,65.065,65.105,299000000.0
2009-03-20 09:08:00,65.105,65.115,65.08,65.08,172000000.0
2009-03-20 09:09:00,65.085,65.1,65.085,65.09,173600000.0
2009-03-20 09:10:00,65.09,65.145,65.09,65.135,432800000.0
2009-03-20 09:11:00,65.13,65.13,65.065,65.095,455400000.0
2009-03-20 09:12:00,65.1,65.13,65.075,65.1,482200000.0
2009-03-20 09:13:00,65.1,65.1,65.055,65.085,373599999.0
2009-03-20 09:14:00,65.085,65.105,65.085,65.105,125400000.0
2009-03-20 09:15:00,65.105,65.145,65.06,65.07,265600000.0
2009-03-20 09:16:00,65.07,65.145,65.07,65.13,285200000.0
2009-03-20 09:17:00,65.13,65.17,65.13,65.17,354667000.0
2009-03-20 09:18:00,65.17,65.175,65.135,65.15,389600000.0
2009-03-20 09:19:00,65.15,65.17,65.14,65.15,400800000.0
2009-03-20 09:20:00,65.145,65.18,65.12,65.12,556000000.0
2009-03-20 09:21:00,65.13,65.145,65.125,65.13,179800000.0
2009-03-20 09:22:00,65.13,65.165,65.125,65.165,104800000.0
2009-03-20 09:23:00,65.165,65.175,65.165,65.175,32000000.0
2009-03-20 09:24:00,65.175,65.185,65.14,65.165,551600000.0
2009-03-20 09:25:00,65.16,65.16,65.105,65.11,183400000.0
2009-03-20 09:26:00,65.11,65.135,65.105,65.125,311400000.0
2009-03-20 09:27:00,65.125,65.15,65.115,65.14,419400000.0
2009-03-20 09:28:00,65.14,65.15,65.125,65.14,243600000.0
2009-03-20 09:29:00,65.14,65.14,65.12,65.135,240800000.0
2009-03-20 09:30:00,65.135,65.175,65.135,65.17,467200000.0
2009-03-20 09:31:00,65.155,65.205,65.155,65.19,308800000.0
2009-03-20 09:32:00,65.19,65.205,65.175,65.205,289000000.0
2009-03-20 09:33:00,65.205,65.24,65.195,65.24,280200000.0
2009-03-20 09:34:00,65.24,65.24,65.215,65.23,378800000.0
2009-03-20 09:35:00,65.225,65.225,65.165,65.195,423800000.0
2009-03-20 09:36:00,65.195,65.23,65.19,65.21,310600000.0
2009-03-20 09:37:00,65.21,65.295,65.21,65.28,509600000.0
2009-03-20 09:38:00,65.29,65.32,65.265,65.29,555800000.0
2009-03-20 09:39:00,65.29,65.32,65.215,65.245,685800000.0
2009-03-20 09:40:00,65.25,65.275,65.215,65.245,472800000.0
2009-03-20 09:41:00,65.245,65.315,65.24,65.275,685400001.0
2009-03-20 09:42:00,65.28,65.285,65.165,65.215,707400001.0
2009-03-20 09:43:00,65.205,65.325,65.195,65.325,653000000.0
2009-03-20 09:44:00,65.345,65.45,65.225,65.24,528000000.0
2009-03-20 09:45:00,65.24,65.25,65.165,65.18,663000000.0
2009-03-20 09:46:00,65.185,65.2,65.15,65.18,473000000.0
2009-03-20 09:47:00,65.18,65.2,65.15,65.18,602200000.0
2009-03-20 09:48:00,65.205,65.27,65.205,65.265,584600000.0
2009-03-20 09:49:00,65.265,65.27,65.23,65.24,375200000.0
2009-03-20 09:50:00,65.245,65.245,65.185,65.2,504200000.0
2009-03-20 09:51:00,65.2,65.205,65.165,65.17,403000000.0
2009-03-20 09:52:00,65.17,65.235,65.17,65.23,366400000.0
2009-03-20 09:53:00,65.235,65.315,65.235,65.3,449399999.0
2009-03-20 09:54:00,65.3,65.32,65.27,65.295,615200000.0
2009-03-20 09:55:00,65.29,65.33,65.29,65.315,526400000.0
2009-03-20 09:56:00,65.31,65.335,65.215,65.215,748400000.0
2009-03-20 09:57:00,65.245,65.25,65.17,65.18,780600001.0
2009-03-20 09:58:00,65.185,65.225,65.185,65.22,540800000.0
2009-03-20 09:59:00,65.225,65.225,65.19,65.19,408800000.0
2009-03-20 10:00:00,65.19,65.19,65.115,65.13,385800000.0
2009-03-20 10:01:00,65.135,65.225,65.135,65.215,433200000.0
2009-03-20 10:02:00,65.21,65.24,65.205,65.24,219200000.0
2009-03-20 10:03:00,65.235,65.26,65.215,65.225,485000000.0
2009-03-20 10:04:00,65.225,65.24,65.18,65.24,354200000.0
2009-03-20 10:05:00,65.24,65.24,65.17,65.22,589000000.0
2009-03-20 10:06:00,65.22,65.295,65.215,65.285,457400000.0
2009-03-20 10:07:00,65.285,65.325,65.215,65.22,464400000.0
2009-03-20 10:08:00,65.22,65.275,65.21,65.265,477200000.0
2009-03-20 10:09:00,65.26,65.26,65.225,65.225,327800000.0
2009-03-20 10:10:00,65.225,65.245,65.195,65.225,522600000.0
2009-03-20 10:11:00,65.225,65.27,65.225,65.26,366600000.0
2009-03-20 10:12:00,65.265,65.28,65.24,65.28,433800000.0
2009-03-20 10:13:00,65.285,65.305,65.26,65.26,503200000.0
2009-03-20 10:14:00,65.265,65.3,65.26,65.295,584800000.0
2009-03-20 10:15:00,65.3,65.36,65.3,65.325,419400001.0
2009-03-20 10:16:00,65.32,65.325,65.215,65.26,503200000.0
2009-03-20 10:17:00,65.265,65.36,65.265,65.345,471600000.0
2009-03-20 10:18:00,65.345,65.36,65.305,65.305,304067000.0
2009-03-20 10:19:00,65.3,65.36,65.3,65.36,332200000.0
2009-03-20 10:20:00,65.36,65.36,65.28,65.295,552600000.0
2009-03-20 10:21:00,65.3,65.36,65.28,65.355,711000000.0
2009-03-20 10:22:00,65.355,65.355,65.23,65.265,559400000.0
2009-03-20 10:23:00,65.26,65.265,65.24,65.25,422200000.0
2009-03-20 10:24:00,65.25,65.27,65.24,65.25,508800000.0
2009-03-20 10:25:00,65.25,65.315,65.245,65.29,664600000.0
2009-03-20 10:26:00,65.285,65.315,65.28,65.29,297800000.0
2009-03-20 10:27:00,65.285,65.305,65.28,65.285,294200000.0
2009-03-20 10:28:00,65.285,65.3,65.275,65.29,366400000.0
2009-03-20 10:29:00,65.28,65.3,65.28,65.3,209000000.0
2009-03-20 10:30:00,65.3,65.335,65.3,65.325,174000000.0
2009-03-20 10:31:00,65.325,65.33,65.26,65.275,344000000.0
2009-03-20 10:32:00,65.27,65.305,65.27,65.305,245400000.0
2009-03-20 10:33:00,65.305,65.365,65.3,65.325,417800000.0
2009-03-20 10:34:00,65.315,65.375,65.285,65.37,493400000.0
2009-03-20 10:35:00,65.365,65.38,65.34,65.36,424800000.0
2009-03-20 10:36:00,65.36,65.38,65.355,65.365,216600000.0
2009-03-20 10:37:00,65.365,65.39,65.355,65.365,639400000.0
2009-03-20 10:38:00,65.365,65.37,65.28,65.28,504400000.0
2009-03-20 10:39:00,65.28,65.35,65.28,65.345,475000000.0
2009-03-20 10:40:00,65.345,65.345,65.315,65.325,437600000.0
2009-03-20 10:41:00,65.325,65.325,65.305,65.315,239400000.0
2009-03-20 10:42:00,65.315,65.335,65.3,65.33,218000000.0
2009-03-20 10:43:00,65.33,65.355,65.305,65.355,409000000.0
2009-03-20 10:44:00,65.355,65.36,65.33,65.34,427600000.0
2009-03-20 10:45:00,65.34,65.385,65.34,65.345,489800000.0
2009-03-20 10:46:00,65.35,65.39,65.35,65.355,375200000.0
2009-03-20 10:47:00,65.36,65.375,65.34,65.365,396400000.0
2009-03-20 10:48:00,65.37,65.38,65.355,65.355,209600000.0
2009-03-20 10:49:00,65.36,65.37,65.305,65.31,394800000.0
2009-03-20 10:50:00,65.31,65.425,65.31,65.425,423000000.0
2009-03-20 10:51:00,65.425,65.445,65.375,65.375,398800000.0
2009-03-20 10:52:00,65.37,65.4,65.36,65.39,443800000.0
2009-03-20 10:53:00,65.39,65.4,65.365,65.39,491400000.0
2009-03-20 10:54:00,65.39,65.43,65.385,65.42,324600000.0
2009-03-20 10:55:00,65.41,65.425,65.405,65.41,311200000.0
2009-03-20 10:56:00,65.41,65.415,65.39,65.4,180000000.0
2009-03-20 10:57:00,65.4,65.42,65.39,65.4,271600000.0
2009-03-20 10:58:00,65.405,65.405,65.38,65.385,236200000.0
2009-03-20 10:59:00,65.38,65.385,65.365,65.37,344600000.0
2009-03-20 11:00:00,65.37,65.385,65.35,65.38,481400000.0
2009-03-20 11:01:00,65.38,65.38,65.33,65.355,349600000.0
2009-03-20 11:02:00,65.355,65.37,65.33,65.365,491400000.0
2009-03-20 11:03:00,65.365,65.365,65.35,65.355,188400000.0
2009-03-20 11:04:00,65.355,65.395,65.355,65.37,364600000.0
2009-03-20 11:05:00,65.38,65.38,65.36,65.375,221400001.0
2009-03-20 11:06:00,65.375,65.39,65.36,65.38,279800000.0
2009-03-20 11:07:00,65.38,65.39,65.36,65.375,309800000.0
2009-03-20 11:08:00,65.38,65.385,65.355,65.385,243000000.0
2009-03-20 11:09:00,65.385,65.39,65.36,65.36,174800000.0
2009-03-20 11:10:00,65.36,65.37,65.36,65.37,83000000.0
2009-03-20 11:11:00,65.36,65.36,65.355,65.355,52000000.0
2009-03-20 11:12:00,65.36,65.395,65.355,65.39,309400000.0
2009-03-20 11:13:00,65.38,65.425,65.365,65.395,474200000.0
2009-03-20 11:14:00,65.385,65.44,65.385,65.43,467400000.0
2009-03-20 11:15:00,65.435,65.455,65.42,65.43,378800000.0
2009-03-20 11:16:00,65.435,65.445,65.405,65.415,404800000.0
2009-03-20 11:17:00,65.42,65.43,65.38,65.405,319200000.0
2009-03-20 11:18:00,65.4,65.41,65.36,65.395,549000000.0
2009-03-20 11:19:00,65.39,65.41,65.38,65.385,436200000.0
2009-03-20 11:20:00,65.385,65.395,65.36,65.395,449000000.0
2009-03-20 11:21:00,65.395,65.395,65.375,65.38,172400000.0
2009-03-20 11:22:00,65.385,65.41,65.37,65.395,359400000.0
2009-03-20 11:23:00,65.395,65.43,65.375,65.42,579400000.0
2009-03-20 11:24:00,65.425,65.425,65.395,65.4,207000000.0
2009-03-20 11:25:00,65.39,65.43,65.39,65.42,323400000.0
2009-03-20 11:26:00,65.415,65.44,65.415,65.415,205000000.0
2009-03-20 11:27:00,65.415,65.425,65.39,65.39,415200000.0
2009-03-20 11:28:00,65.395,65.395,65.39,65.39,174000000.0
2009-03-20 11:29:00,65.39,65.425,65.39,65.425,200800000.0
2009-03-20 11:30:00,65.42,65.435,65.415,65.415,501600000.0
2009-03-20 11:31:00,65.415,65.435,65.41,65.425,248400000.0
2009-03-20 11:32:00,65.425,65.425,65.385,65.405,402200000.0
2009-03-20 11:33:00,65.4,65.475,65.4,65.455,514200002.0
2009-03-20 11:34:00,65.455,65.455,65.4,65.405,551000000.0
2009-03-20 11:35:00,65.41,65.42,65.385,65.395,223000000.0
2009-03-20 11:36:00,65.395,65.435,65.39,65.435,438000000.0
2009-03-20 11:37:00,65.43,65.465,65.43,65.465,425800000.0
2009-03-20 11:38:00,65.46,65.49,65.46,65.46,427200000.0
2009-03-20 11:39:00,65.46,65.475,65.455,65.47,220600000.0
2009-03-20 11:40:00,65.47,65.49,65.465,65.47,418600000.0
2009-03-20 11:41:00,65.46,65.485,65.455,65.475,323000001.0
2009-03-20 11:42:00,65.475,65.48,65.445,65.445,584800000.0
2009-03-20 11:43:00,65.445,65.45,65.405,65.415,749800000.0
2009-03-20 11:44:00,65.41,65.42,65.365,65.365,429600000.0
2009-03-20 11:45:00,65.365,65.41,65.365,65.41,761000000.0
2009-03-20 11:46:00,65.41,65.425,65.41,65.41,260800000.0
2009-03-20 11:47:00,65.41,65.43,65.405,65.405,381800000.0
2009-03-20 11:48:00,65.41,65.415,65.395,65.4,210600000.0
2009-03-20 11:49:00,65.4,65.43,65.395,65.42,410800000.0
2009-03-20 11:50:00,65.425,65.435,65.355,65.355,595400000.0
2009-03-20 11:51:00,65.355,65.375,65.345,65.365,255800000.0
2009-03-20 11:52:00,65.365,65.38,65.36,65.365,446399999.0
2009-03-20 11:53:00,65.365,65.405,65.365,65.405,148200000.0
2009-03-20 11:54:00,65.405,65.455,65.405,65.42,352000000.0
2009-03-20 11:55:00,65.435,65.435,65.41,65.415,318400000.0
2009-03-20 11:56:00,65.42,65.445,65.415,65.43,542400000.0
2009-03-20 11:57:00,65.43,65.44,65.415,65.415,268600000.0
2009-03-20 11:58:00,65.42,65.455,65.415,65.445,284400000.0
2009-03-20 11:59:00,65.445,65.445,65.375,65.38,271200000.0
2009-03-20 12:00:00,65.375,65.4,65.37,65.395,509000000.0
2009-03-20 12:01:00,65.395,65.4,65.37,65.385,424600000.0
2009-03-20 12:02:00,65.385,65.4,65.38,65.395,293800000.0
2009-03-20 12:03:00,65.395,65.42,65.345,65.395,642000000.0
2009-03-20 12:04:00,65.39,65.395,65.335,65.335,538400000.0
2009-03-20 12:05:00,65.335,65.41,65.335,65.41,311600000.0
2009-03-20 12:06:00,65.405,65.45,65.395,65.4,351600000.0
2009-03-20 12:07:00,65.4,65.41,65.39,65.395,471200000.0
2009-03-20 12:08:00,65.395,65.41,65.395,65.41,245800000.0
2009-03-20 12:09:00,65.405,65.41,65.375,65.38,422800000.0
2009-03-20 12:10:00,65.38,65.42,65.38,65.385,587200000.0
2009-03-20 12:11:00,65.385,65.39,65.38,65.38,210400000.0
2009-03-20 12:12:00,65.38,65.39,65.35,65.365,565600000.0
2009-03-20 12:13:00,65.36,65.36,65.29,65.305,568600000.0
2009-03-20 12:14:00,65.305,65.36,65.3,65.355,699000000.0
2009-03-20 12:15:00,65.36,65.395,65.345,65.39,754000000.0
2009-03-20 12:16:00,65.39,65.46,65.39,65.41,632200000.0
2009-03-20 12:17:00,65.415,65.415,65.375,65.405,450400000.0
2009-03-20 12:18:00,65.395,65.455,65.39,65.41,379200000.0
2009-03-20 12:19:00,65.41,65.435,65.385,65.425,431600000.0
2009-03-20 12:20:00,65.45,65.46,65.42,65.43,722999999.0
2009-03-20 12:21:00,65.43,65.475,65.415,65.465,543399999.0
2009-03-20 12:22:00,65.47,65.505,65.46,65.465,480400000.0
2009-03-20 12:23:00,65.47,65.47,65.43,65.445,324200000.0
2009-03-20 12:24:00,65.445,65.445,65.435,65.435,71000000.0
2009-03-20 12:25:00,65.435,65.455,65.4,65.415,425000000.0
2009-03-20 12:26:00,65.415,65.455,65.405,65.45,355200000.0
2009-03-20 12:27:00,65.455,65.455,65.44,65.445,169800000.0
2009-03-20 12:28:00,65.455,65.47,65.44,65.465,244200000.0
2009-03-20 12:29:00,65.465,65.55,65.455,65.51,731200001.0
2009-03-20 12:30:00,65.51,65.52,65.485,65.49,415600000.0
2009-03-20 12:31:00,65.49,65.59,65.49,65.565,477800000.0
2009-03-20 12:32:00,65.565,65.61,65.54,65.555,618500000.0
2009-03-20 12:33:00,65.555,65.59,65.55,65.58,329200000.0
2009-03-20 12:34:00,65.58,65.62,65.565,65.59,574600000.0
2009-03-20 12:35:00,65.59,65.59,65.535,65.565,454200000.0
2009-03-20 12:36:00,65.56,65.59,65.515,65.52,628400000.0
2009-03-20 12:37:00,65.525,65.575,65.465,65.5,545700000.0
2009-03-20 12:38:00,65.49,65.525,65.475,65.515,624900000.0
2009-03-20 12:39:00,65.515,65.52,65.365,65.415,610400000.0
2009-03-20 12:40:00,65.405,65.425,65.36,65.385,599700000.0
2009-03-20 12:41:00,65.385,65.42,65.34,65.395,432400000.0
2009-03-20 12:42:00,65.395,65.515,65.395,65.49,768200001.0
2009-03-20 12:43:00,65.485,65.535,65.475,65.53,622200000.0
2009-03-20 12:44:00,65.535,65.56,65.525,65.55,369200000.0
2009-03-20 12:45:00,65.545,65.62,65.505,65.615,572799999.0
2009-03-20 12:46:00,65.615,65.63,65.485,65.49,807000000.0
2009-03-20 12:47:00,65.49,65.55,65.49,65.545,590200000.0
2009-03-20 12:48:00,65.55,65.55,65.465,65.47,546200000.0
2009-03-20 12:49:00,65.465,65.495,65.43,65.495,427800000.0
2009-03-20 12:50:00,65.485,65.565,65.465,65.545,493800000.0
2009-03-20 12:51:00,65.54,65.565,65.525,65.555,564200000.0
2009-03-20 12:52:00,65.555,65.675,65.54,65.675,484400000.0
2009-03-20 12:53:00,65.675,65.675,65.605,65.645,584800000.0
2009-03-20 12:54:00,65.635,65.66,65.575,65.585,549800000.0
2009-03-20 12:55:00,65.585,65.605,65.55,65.57,475800000.0
2009-03-20 12:56:00,65.565,65.625,65.555,65.59,510200000.0
2009-03-20 12:57:00,65.585,65.665,65.58,65.62,509600000.0
2009-03-20 12:58:00,65.615,65.65,65.535,65.555,609600001.0
2009-03-20 12:59:00,65.555,65.605,65.555,65.585,377400000.0
2009-03-20 13:00:00,65.585,65.62,65.585,65.585,457000000.0
2009-03-20 13:01:00,65.58,65.665,65.58,65.65,435400000.0
2009-03-20 13:02:00,65.655,65.675,65.655,65.67,331000000.0
2009-03-20 13:03:00,65.67,65.67,65.645,65.665,266400000.0
2009-03-20 13:04:00,65.665,65.675,65.645,65.675,357800000.0
2009-03-20 13:05:00,65.675,65.71,65.67,65.71,417400000.0
2009-03-20 13:06:00,65.71,65.71,65.645,65.66,246400000.0
2009-03-20 13:07:00,65.66,65.705,65.63,65.68,313000000.0
2009-03-20 13:08:00,65.68,65.7,65.67,65.68,371600000.0
2009-03-20 13:09:00,65.69,65.72,65.67,65.675,440800000.0
2009-03-20 13:10:00,65.685,65.73,65.685,65.73,310400000.0
2009-03-20 13:11:00,65.74,65.74,65.705,65.72,164000000.0
2009-03-20 13:12:00,65.72,65.745,65.695,65.74,171400000.0
2009-03-20 13:13:00,65.735,65.755,65.69,65.69,632400000.0
2009-03-20 13:14:00,65.685,65.765,65.685,65.765,505200000.0
2009-03-20 13:15:00,65.765,65.765,65.62,65.63,647000000.0
2009-03-20 13:16:00,65.63,65.68,65.62,65.67,624000000.0
2009-03-20 13:17:00,65.67,65.7,65.625,65.685,453800001.0
2009-03-20 13:18:00,65.68,65.745,65.68,65.685,485200000.0
2009-03-20 13:19:00,65.685,65.71,65.685,65.7,331800000.0
2009-03-20 13:20:00,65.71,65.75,65.695,65.72,353800000.0
2009-03-20 13:21:00,65.73,65.75,65.69,65.745,514200000.0
2009-03-20 13:22:00,65.745,65.75,65.7,65.725,503200000.0
2009-03-20 13:23:00,65.715,65.74,65.685,65.72,445800000.0
2009-03-20 13:24:00,65.72,65.755,65.71,65.755,199200000.0
2009-03-20 13:25:00,65.755,65.78,65.72,65.745,550800000.0
2009-03-20 13:26:00,65.76,65.795,65.745,65.78,573400000.0
2009-03-20 13:27:00,65.78,65.81,65.755,65.785,578267000.0
2009-03-20 13:28:00,65.785,65.81,65.76,65.785,432400000.0
2009-03-20 13:29:00,65.785,65.79,65.77,65.775,148000000.0
2009-03-20 13:30:00,65.775,65.82,65.77,65.815,411600000.0
2009-03-20 13:31:00,65.815,65.875,65.805,65.855,775600000.0
2009-03-20 13:32:00,65.855,65.86,65.78,65.805,501600000.0
2009-03-20 13:33:00,65.805,65.81,65.79,65.79,178600000.0
2009-03-20 13:34:00,65.795,65.815,65.775,65.775,267600000.0
2009-03-20 13:35:00,65.775,65.79,65.755,65.785,416200000.0
2009-03-20 13:36:00,65.785,65.825,65.755,65.82,489200000.0
2009-03-20 13:37:00,65.82,65.845,65.725,65.74,430134000.0
2009-03-20 13:38:00,65.73,65.745,65.645,65.69,693000000.0
2009-03-20 13:39:00,65.69,65.715,65.675,65.7,413200000.0
2009-03-20 13:40:00,65.705,65.715,65.66,65.695,678000000.0
2009-03-20 13:41:00,65.695,65.72,65.675,65.72,386600000.0
2009-03-20 13:42:00,65.715,65.725,65.695,65.7,451600000.0
2009-03-20 13:43:00,65.7,65.7,65.685,65.69,294599999.0
2009-03-20 13:44:00,65.69,65.715,65.685,65.71,273800000.0
2009-03-20 13:45:00,65.71,65.71,65.66,65.68,399400000.0
2009-03-20 13:46:00,65.68,65.685,65.665,65.67,246000000.0
2009-03-20 13:47:00,65.67,65.74,65.67,65.74,250800000.0
2009-03-20 13:48:00,65.74,65.81,65.72,65.81,686999999.0
2009-03-20 13:49:00,65.805,65.81,65.745,65.765,476000000.0
2009-03-20 13:50:00,65.765,65.86,65.765,65.835,742800000.0
2009-03-20 13:51:00,65.835,65.835,65.79,65.795,664600000.0
2009-03-20 13:52:00,65.81,65.81,65.69,65.69,430900000.0
2009-03-20 13:53:00,65.69,65.69,65.615,65.64,642400000.0
2009-03-20 13:54:00,65.64,65.67,65.6,65.64,639800000.0
2009-03-20 13:55:00,65.64,65.67,65.635,65.67,404600000.0
2009-03-20 13:56:00,65.66,65.705,65.65,65.7,324800000.0
2009-03-20 13:57:00,65.7,65.715,65.665,65.675,297200000.0
2009-03-20 13:58:00,65.675,65.675,65.63,65.65,425600000.0
2009-03-20 13:59:00,65.65,65.69,65.65,65.68,384800000.0
2009-03-20 14:00:00,65.685,65.725,65.67,65.7,383400000.0
2009-03-20 14:01:00,65.7,65.71,65.685,65.695,372800000.0
2009-03-20 14:02:00,65.695,65.705,65.635,65.68,562400000.0
2009-03-20 14:03:00,65.68,65.69,65.645,65.65,407600000.0
2009-03-20 14:04:00,65.65,65.675,65.65,65.665,291400000.0
2009-03-20 14:05:00,65.665,65.7,65.665,65.68,305200000.0
2009-03-20 14:06:00,65.665,65.72,65.665,65.695,402200000.0
2009-03-20 14:07:00,65.695,65.74,65.67,65.73,593000000.0
2009-03-20 14:08:00,65.73,65.755,65.725,65.74,332000000.0
2009-03-20 14:09:00,65.74,65.785,65.74,65.78,370600000.0
2009-03-20 14:10:00,65.775,65.775,65.72,65.725,412600000.0
2009-03-20 14:11:00,65.715,65.725,65.66,65.71,523000000.0
2009-03-20 14:12:00,65.705,65.715,65.685,65.685,357400000.0
2009-03-20 14:13:00,65.69,65.73,65.685,65.71,586000000.0
2009-03-20 14:14:00,65.715,65.715,65.68,65.685,334400000.0
2009-03-20 14:15:00,65.685,65.745,65.685,65.725,456600000.0
2009-03-20 14:16:00,65.73,65.745,65.705,65.735,331000000.0
2009-03-20 14:17:00,65.735,65.735,65.645,65.665,447400000.0
2009-03-20 14:18:00,65.67,65.69,65.65,65.65,254800000.0
2009-03-20 14:19:00,65.65,65.665,65.635,65.66,369400000.0
2009-03-20 14:20:00,65.66,65.705,65.66,65.705,347600000.0
2009-03-20 14:21:00,65.705,65.72,65.66,65.7,545000000.0
2009-03-20 14:22:00,65.7,65.71,65.68,65.7,411800000.0
2009-03-20 14:23:00,65.69,65.71,65.645,65.65,530000000.0
2009-03-20 14:24:00,65.65,65.685,65.635,65.68,310200000.0
2009-03-20 14:25:00,65.68,65.78,65.68,65.78,481600000.0
2009-03-20 14:26:00,65.78,65.785,65.76,65.785,308000000.0
2009-03-20 14:27:00,65.785,65.83,65.765,65.81,356400000.0
2009-03-20 14:28:00,65.81,65.84,65.78,65.81,739900000.0
2009-03-20 14:29:00,65.815,65.855,65.8,65.855,450800000.0
2009-03-20 14:30:00,65.845,65.885,65.815,65.88,578700000.0
2009-03-20 14:31:00,65.88,65.915,65.865,65.885,720200000.0
2009-03-20 14:32:00,65.885,65.935,65.885,65.905,559800000.0
2009-03-20 14:33:00,65.905,65.915,65.87,65.875,570600000.0
2009-03-20 14:34:00,65.87,65.9,65.865,65.885,733000000.0
2009-03-20 14:35:00,65.915,65.955,65.905,65.94,281800000.0
2009-03-20 14:36:00,65.935,65.97,65.935,65.96,424000000.0
2009-03-20 14:37:00,65.975,65.975,65.915,65.925,703000000.0
2009-03-20 14:38:00,65.93,65.94,65.895,65.895,453400000.0
2009-03-20 14:39:00,65.895,65.91,65.885,65.885,410400000.0
2009-03-20 14:40:00,65.885,65.93,65.885,65.905,485600000.0
2009-03-20 14:41:00,65.905,65.935,65.895,65.905,487600000.0
2009-03-20 14:42:00,65.89,65.94,65.885,65.94,630200002.0
2009-03-20 14:43:00,65.94,65.95,65.905,65.92,442000000.0
2009-03-20 14:44:00,65.925,65.975,65.92,65.975,378000000.0
2009-03-20 14:45:00,65.97,65.98,65.945,65.965,686600000.0
2009-03-20 14:46:00,65.965,65.975,65.92,65.92,525400000.0
2009-03-20 14:47:00,65.915,65.995,65.91,65.98,579500000.0
2009-03-20 14:48:00,65.975,65.985,65.94,65.95,636200000.0
2009-03-20 14:49:00,65.955,65.96,65.91,65.915,452800000.0
2009-03-20 14:50:00,65.91,65.94,65.905,65.935,247800000.0
2009-03-20 14:51:00,65.935,65.975,65.935,65.955,222800000.0
2009-03-20 14:52:00,65.935,65.94,65.925,65.93,376000000.0
2009-03-20 14:53:00,65.925,65.935,65.89,65.935,225600000.0
2009-03-20 14:54:00,65.935,65.965,65.935,65.945,166200000.0
2009-03-20 14:55:00,65.945,65.945,65.885,65.9,318000000.0
2009-03-20 14:56:00,65.89,65.96,65.89,65.915,545999999.0
2009-03-20 14:57:00,65.91,65.94,65.895,65.91,375800000.0
2009-03-20 14:58:00,65.91,65.935,65.9,65.915,342200000.0
2009-03-20 14:59:00,65.925,65.935,65.91,65.93,240600000.0
2009-03-20 15:00:00,65.93,65.95,65.91,65.925,387800000.0
2009-03-20 15:01:00,65.925,65.99,65.925,65.985,555400000.0
2009-03-20 15:02:00,65.985,66.01,65.93,65.985,758400000.0
2009-03-20 15:03:00,65.995,66.0,65.955,65.97,430600000.0
2009-03-20 15:04:00,65.97,66.03,65.97,66.0,599400000.0
2009-03-20 15:05:00,66.005,66.005,65.915,65.975,336667000.0
2009-03-20 15:06:00,65.975,65.98,65.92,65.92,326867000.0
2009-03-20 15:07:00,65.92,65.985,65.905,65.97,420600000.0
2009-03-20 15:08:00,65.98,65.99,65.94,65.98,394200000.0
2009-03-20 15:09:00,65.98,65.98,65.92,65.92,369400000.0
2009-03-20 15:10:00,65.925,65.945,65.9,65.91,517600000.0
2009-03-20 15:11:00,65.915,65.95,65.905,65.925,541800000.0
2009-03-20 15:12:00,65.935,65.985,65.91,65.965,618700000.0
2009-03-20 15:13:00,65.965,65.97,65.925,65.925,419600000.0
2009-03-20 15:14:00,65.925,65.96,65.905,65.955,540600000.0
2009-03-20 15:15:00,65.955,65.975,65.935,65.935,550800000.0
2009-03-20 15:16:00,65.93,65.95,65.895,65.92,411600000.0
2009-03-20 15:17:00,65.92,65.93,65.885,65.89,424800000.0
2009-03-20 15:18:00,65.89,65.89,65.855,65.88,461400000.0
2009-03-20 15:19:00,65.88,65.88,65.835,65.87,530400000.0
2009-03-20 15:20:00,65.87,65.88,65.87,65.88,152600000.0
2009-03-20 15:21:00,65.885,65.89,65.855,65.86,363400000.0
2009-03-20 15:22:00,65.86,65.905,65.855,65.905,483200000.0
2009-03-20 15:23:00,65.905,65.91,65.89,65.89,443000000.0
2009-03-20 15:24:00,65.89,65.915,65.88,65.905,243800000.0
2009-03-20 15:25:00,65.91,65.92,65.885,65.895,372200000.0
2009-03-20 15:26:00,65.9,65.9,65.885,65.89,155600000.0
2009-03-20 15:27:00,65.89,65.95,65.89,65.945,230000000.0
2009-03-20 15:28:00,65.945,65.95,65.93,65.94,234400000.0
2009-03-20 15:29:00,65.935,65.965,65.93,65.945,555000001.0
2009-03-20 15:30:00,65.945,65.95,65.925,65.935,269000000.0
2009-03-20 15:31:00,65.935,65.935,65.91,65.91,411400000.0
2009-03-20 15:32:00,65.915,65.955,65.895,65.94,229200000.0
2009-03-20 15:33:00,65.935,65.935,65.875,65.875,188200000.0
2009-03-20 15:34:00,65.885,65.9,65.87,65.9,141200000.0
2009-03-20 15:35:00,65.9,65.935,65.89,65.91,327200000.0
2009-03-20 15:36:00,65.91,65.935,65.89,65.925,487600001.0
2009-03-20 15:37:00,65.925,65.94,65.895,65.915,449000000.0
2009-03-20 15:38:00,65.915,65.915,65.855,65.87,615400000.0
2009-03-20 15:39:00,65.87,65.885,65.86,65.885,386800000.0
2009-03-20 15:40:00,65.89,65.935,65.88,65.925,538200000.0
2009-03-20 15:41:00,65.925,65.935,65.9,65.915,318600000.0
2009-03-20 15:42:00,65.905,65.92,65.885,65.89,602400000.0
2009-03-20 15:43:00,65.895,65.925,65.89,65.91,306600000.0
2009-03-20 15:44:00,65.91,65.96,65.89,65.92,484800000.0
2009-03-20 15:45:00,65.92,65.96,65.91,65.925,318400000.0
2009-03-20 15:46:00,65.91,65.955,65.9,65.94,330200000.0
2009-03-20 15:47:00,65.945,65.95,65.925,65.935,320800000.0
2009-03-20 15:48:00,65.935,65.97,65.91,65.96,303000000.0
2009-03-20 15:49:00,65.96,65.98,65.935,65.955,414800000.0
2009-03-20 15:50:00,65.96,66.025,65.96,65.975,688200000.0
2009-03-20 15:51:00,65.975,66.015,65.975,66.0,537000000.0
2009-03-20 15:52:00,66.0,66.02,65.93,65.935,621000000.0
2009-03-20 15:53:00,65.935,65.985,65.935,65.97,481800000.0
2009-03-20 15:54:00,65.975,66.0,65.945,65.97,463800000.0
2009-03-20 15:55:00,65.965,65.975,65.915,65.93,589000000.0
2009-03-20 15:56:00,65.93,65.96,65.9,65.93,496000000.0
2009-03-20 15:57:00,65.94,65.96,65.895,65.96,396800000.0
2009-03-20 15:58:00,65.96,65.96,65.86,65.915,493000000.0
2009-03-20 15:59:00,65.91,65.915,65.86,65.86,538900000.0
2009-03-20 16:00:00,65.855,65.905,65.835,65.905,679100000.0
2009-03-20 16:01:00,65.9,65.91,65.815,65.825,552200001.0
2009-03-20 16:02:00,65.83,65.885,65.83,65.845,678600001.0
2009-03-20 16:03:00,65.855,65.925,65.845,65.925,504999999.0
2009-03-20 16:04:00,65.92,65.935,65.88,65.88,712200000.0
2009-03-20 16:05:00,65.88,65.935,65.88,65.905,496000000.0
2009-03-20 16:06:00,65.905,65.91,65.835,65.84,587999999.0
2009-03-20 16:07:00,65.835,65.86,65.83,65.84,546600000.0
2009-03-20 16:08:00,65.84,65.86,65.795,65.795,570600000.0
2009-03-20 16:09:00,65.8,65.855,65.775,65.85,498200000.0
2009-03-20 16:10:00,65.85,65.91,65.845,65.9,680400000.0
2009-03-20 16:11:00,65.9,65.935,65.87,65.9,612400000.0
2009-03-20 16:12:00,65.9,65.9,65.86,65.86,506400000.0
2009-03-20 16:13:00,65.86,65.915,65.82,65.86,577000000.0
2009-03-20 16:14:00,65.86,65.9,65.84,65.885,586600000.0
2009-03-20 16:15:00,65.885,65.945,65.885,65.925,571600000.0
2009-03-20 16:16:00,65.93,65.945,65.895,65.895,659200000.0
2009-03-20 16:17:00,65.895,65.905,65.875,65.89,758800000.0
2009-03-20 16:18:00,65.89,65.895,65.86,65.89,562400000.0
2009-03-20 16:19:00,65.89,65.92,65.875,65.9,460300000.0
2009-03-20 16:20:00,65.89,65.925,65.88,65.915,530400000.0
2009-03-20 16:21:00,65.915,66.015,65.895,66.015,675000000.0
2009-03-20 16:22:00,66.015,66.015,65.95,65.96,604400000.0
2009-03-20 16:23:00,65.96,66.035,65.94,66.015,730400000.0
2009-03-20 16:24:00,66.015,66.055,66.0,66.02,470400000.0
2009-03-20 16:25:00,66.025,66.025,65.965,65.995,809200000.0
2009-03-20 16:26:00,66.0,66.035,65.97,65.985,407000000.0
2009-03-20 16:27:00,65.99,65.99,65.955,65.98,384400000.0
2009-03-20 16:28:00,65.97,66.025,65.965,66.025,415800000.0
2009-03-20 16:29:00,66.02,66.03,66.005,66.02,375400000.0
2009-03-20 16:30:00,66.005,66.01,65.95,65.95,296400000.0
2009-03-20 16:31:00,65.945,65.97,65.945,65.965,273200000.0
2009-03-20 16:32:00,65.97,65.99,65.935,65.94,494600000.0
2009-03-20 16:33:00,65.945,65.99,65.945,65.96,341800000.0
2009-03-20 16:34:00,65.95,65.96,65.94,65.95,380000000.0
2009-03-20 16:35:00,65.95,66.035,65.94,66.015,510600000.0
2009-03-20 16:36:00,66.015,66.02,65.985,66.01,297600000.0
2009-03-20 16:37:00,66.01,66.025,66.0,66.02,458200000.0
2009-03-20 16:38:00,66.015,66.015,65.955,65.96,312800000.0
2009-03-20 16:39:00,65.965,66.005,65.965,65.995,321600000.0
2009-03-20 16:40:00,66.0,66.015,65.915,65.935,498236000.0
2009-03-20 16:41:00,65.93,66.0,65.93,65.995,524800000.0
2009-03-20 16:42:00,65.99,66.035,65.95,65.975,642800000.0
2009-03-20 16:43:00,65.98,66.015,65.96,65.99,489600000.0
2009-03-20 16:44:00,65.99,66.015,65.975,66.005,429800000.0
2009-03-20 16:45:00,66.005,66.05,65.975,66.035,468600000.0
2009-03-20 16:46:00,66.025,66.035,65.99,66.02,399600000.0
2009-03-20 16:47:00,66.025,66.025,65.97,66.0,533800000.0
2009-03-20 16:48:00,66.005,66.055,65.98,66.02,573600000.0
2009-03-20 16:49:00,66.02,66.025,65.985,66.0,372000000.0
2009-03-20 16:50:00,66.005,66.025,65.955,65.99,464200000.0
2009-03-20 16:51:00,65.985,66.01,65.975,66.0,385600000.0
2009-03-20 16:52:00,66.0,66.015,65.99,66.005,297600000.0
2009-03-20 16:53:00,66.01,66.02,65.98,66.005,302400000.0
2009-03-20 16:54:00,66.01,66.01,65.965,65.99,496200000.0
2009-03-20 16:55:00,65.99,66.0,65.985,65.99,221400000.0
2009-03-20 16:56:00,65.99,66.03,65.99,66.01,285200000.0
2009-03-20 16:57:00,66.01,66.06,66.01,66.04,377000000.0
2009-03-20 16:58:00,66.04,66.1,66.04,66.085,424600000.0
2009-03-20 16:59:00,66.085,66.11,66.055,66.09,425200000.0
2009-03-20 17:00:00,66.09,66.095,66.05,66.07,441000000.0
2009-03-20 17:01:00,66.09,66.14,66.075,66.13,493200000.0
2009-03-20 17:02:00,66.13,66.25,66.13,66.23,618800000.0
2009-03-20 17:03:00,66.225,66.3,66.19,66.235,527100000.0
2009-03-20 17:04:00,66.23,66.27,66.2,66.245,528800000.0
2009-03-20 17:05:00,66.24,66.27,66.215,66.25,564000000.0
2009-03-20 17:06:00,66.25,66.29,66.22,66.235,490300000.0
2009-03-20 17:07:00,66.23,66.245,66.18,66.19,438200000.0
2009-03-20 17:08:00,66.2,66.225,66.195,66.2,461400000.0
2009-03-20 17:09:00,66.215,66.22,66.14,66.16,362267000.0
2009-03-20 17:10:00,66.165,66.17,66.12,66.155,276000000.0
2009-03-20 17:11:00,66.155,66.17,66.1,66.115,520000000.0
2009-03-20 17:12:00,66.125,66.17,66.11,66.155,441200000.0
2009-03-20 17:13:00,66.155,66.155,66.07,66.095,491100000.0
2009-03-20 17:14:00,66.095,66.11,66.045,66.075,253200000.0
2009-03-20 17:15:00,66.075,66.075,66.03,66.03,311900000.0
2009-03-20 17:16:00,66.04,66.065,66.02,66.035,347800000.0
2009-03-20 17:17:00,66.015,66.05,66.015,66.04,354000000.0
2009-03-20 17:18:00,66.045,66.045,66.01,66.02,390400000.0
2009-03-20 17:19:00,66.02,66.025,66.005,66.01,49600000.0
2009-03-20 17:20:00,66.06,66.06,66.04,66.045,167800000.0
2009-03-20 17:21:00,66.045,66.085,66.025,66.075,454200001.0
2009-03-20 17:22:00,66.07,66.075,65.995,66.01,429268000.0
2009-03-20 17:23:00,66.015,66.05,65.995,66.05,564500000.0
2009-03-20 17:24:00,66.045,66.125,66.045,66.065,677100000.0
2009-03-20 17:25:00,66.065,66.14,66.065,66.125,645000000.0
2009-03-20 17:26:00,66.11,66.13,66.085,66.115,386400000.0
2009-03-20 17:27:00,66.115,66.13,66.095,66.125,344400000.0
2009-03-20 17:28:00,66.13,66.145,66.115,66.115,455000000.0
2009-03-20 17:29:00,66.13,66.15,66.105,66.115,460200000.0
2009-03-20 17:30:00,66.12,66.17,66.11,66.12,428800000.0
2009-03-20 17:31:00,66.12,66.19,66.09,66.17,536700000.0
2009-03-20 17:32:00,66.175,66.195,66.145,66.15,576800000.0
2009-03-20 17:33:00,66.15,66.195,66.14,66.16,599800000.0
2009-03-20 17:34:00,66.16,66.175,66.12,66.135,382900000.0
2009-03-20 17:35:00,66.13,66.135,66.04,66.05,516500000.0
2009-03-20 17:36:00,66.045,66.115,66.045,66.11,242200000.0
2009-03-20 17:37:00,66.11,66.13,66.1,66.115,356200000.0
2009-03-20 17:38:00,66.115,66.16,66.11,66.135,255600000.0
2009-03-20 17:39:00,66.135,66.16,66.095,66.095,383800000.0
2009-03-20 17:40:00,66.095,66.145,66.08,66.11,543000000.0
2009-03-20 17:41:00,66.105,66.145,66.045,66.145,436200000.0
2009-03-20 17:42:00,66.15,66.18,66.07,66.085,499034000.0
2009-03-20 17:43:00,66.085,66.13,66.065,66.12,370400000.0
2009-03-20 17:44:00,66.125,66.145,66.12,66.13,343000000.0
2009-03-20 17:45:00,66.13,66.145,66.08,66.12,541600000.0
2009-03-20 17:46:00,66.12,66.12,66.095,66.105,174600000.0
2009-03-20 17:47:00,66.105,66.13,66.105,66.11,166000000.0
2009-03-20 17:48:00,66.115,66.14,66.105,66.115,306200000.0
2009-03-20 17:49:00,66.12,66.145,66.095,66.095,417200000.0
2009-03-20 17:50:00,66.1,66.14,66.1,66.12,360400000.0
2009-03-20 17:51:00,66.125,66.155,66.08,66.1,453400000.0
2009-03-20 17:52:00,66.1,66.165,66.095,66.145,462800000.0
2009-03-20 17:53:00,66.145,66.2,66.14,66.175,474400000.0
2009-03-20 17:54:00,66.17,66.21,66.15,66.21,420400000.0
2009-03-20 17:55:00,66.215,66.225,66.14,66.14,468200000.0
2009-03-20 17:56:00,66.14,66.225,66.135,66.2,400400000.0
2009-03-20 17:57:00,66.205,66.205,66.11,66.12,520800000.0
2009-03-20 17:58:00,66.125,66.235,66.125,66.205,598800000.0
2009-03-20 17:59:00,66.215,66.305,66.205,66.28,586800000.0
2009-03-20 18:00:00,66.28,66.315,66.245,66.265,624800000.0
2009-03-20 18:01:00,66.265,66.275,66.225,66.245,461100000.0
2009-03-20 18:02:00,66.245,66.255,66.2,66.2,373400000.0
2009-03-20 18:03:00,66.2,66.26,66.185,66.245,542200000.0
2009-03-20 18:04:00,66.245,66.265,66.205,66.235,625700000.0
2009-03-20 18:05:00,66.23,66.26,66.23,66.245,288200000.0
2009-03-20 18:06:00,66.245,66.265,66.24,66.24,248400000.0
2009-03-20 18:07:00,66.245,66.275,66.235,66.25,384800000.0
2009-03-20 18:08:00,66.24,66.255,66.215,66.22,304000000.0
2009-03-20 18:09:00,66.23,66.23,66.13,66.145,564100000.0
2009-03-20 18:10:00,66.14,66.16,66.065,66.08,512000000.0
2009-03-20 18:11:00,66.075,66.155,66.075,66.15,561600000.0
2009-03-20 18:12:00,66.16,66.205,66.15,66.195,490800000.0
2009-03-20 18:13:00,66.2,66.21,66.175,66.2,421400000.0
2009-03-20 18:14:00,66.2,66.23,66.19,66.19,286800000.0
2009-03-20 18:15:00,66.19,66.225,66.145,66.145,554400000.0
2009-03-20 18:16:00,66.135,66.19,66.13,66.15,467600000.0
2009-03-20 18:17:00,66.15,66.165,66.135,66.14,340200000.0
2009-03-20 18:18:00,66.145,66.19,66.125,66.155,320200000.0
2009-03-20 18:19:00,66.155,66.21,66.155,66.21,220000000.0
2009-03-20 18:20:00,66.22,66.235,66.155,66.165,409400000.0
2009-03-20 18:21:00,66.165,66.185,66.15,66.165,382800000.0
2009-03-20 18:22:00,66.165,66.18,66.145,66.145,463400000.0
2009-03-20 18:23:00,66.145,66.155,66.135,66.14,193400000.0
2009-03-20 18:24:00,66.14,66.155,66.115,66.115,279800000.0
2009-03-20 18:25:00,66.12,66.15,66.095,66.11,329800000.0
2009-03-20 18:26:00,66.115,66.135,66.1,66.125,218200000.0
2009-03-20 18:27:00,66.135,66.15,66.1,66.12,451200000.0
2009-03-20 18:28:00,66.12,66.185,66.11,66.165,434000000.0
2009-03-20 18:29:00,66.15,66.155,66.135,66.14,264600000.0
2009-03-20 18:30:00,66.14,66.145,66.13,66.14,86800000.0
2009-03-20 18:31:00,66.14,66.15,66.135,66.14,136400000.0
2009-03-20 18:32:00,66.135,66.15,66.115,66.135,407600000.0
2009-03-20 18:33:00,66.135,66.145,66.105,66.14,300200000.0
2009-03-20 18:34:00,66.14,66.145,66.125,66.125,154200000.0
2009-03-20 18:35:00,66.13,66.13,66.05,66.06,434667000.0
2009-03-20 18:36:00,66.06,66.06,66.01,66.015,525800000.0
2009-03-20 18:37:00,66.015,66.035,66.0,66.03,264400000.0
2009-03-20 18:38:00,66.03,66.035,65.995,66.01,260000000.0
2009-03-20 18:39:00,66.01,66.04,65.995,66.0,351400000.0
2009-03-20 18:40:00,66.0,66.0,65.975,65.985,465600000.0
2009-03-20 18:41:00,65.99,65.99,65.945,65.96,391200000.0
2009-03-20 18:42:00,65.965,65.985,65.935,65.935,330000000.0
2009-03-20 18:43:00,65.935,65.94,65.895,65.91,424200000.0
2009-03-20 18:44:00,65.905,65.905,65.855,65.885,382400000.0
2009-03-20 18:45:00,65.885,65.92,65.865,65.915,436400000.0
2009-03-20 18:46:00,65.92,65.92,65.89,65.91,247400000.0
2009-03-20 18:47:00,65.91,65.91,65.87,65.895,475400000.0
2009-03-20 18:48:00,65.895,65.94,65.895,65.925,424000000.0
2009-03-20 18:49:00,65.925,65.935,65.895,65.895,291400000.0
2009-03-20 18:50:00,65.9,65.915,65.885,65.9,287200001.0
2009-03-20 18:51:00,65.895,65.91,65.88,65.885,340600000.0
2009-03-20 18:52:00,65.885,65.89,65.87,65.875,259400000.0
2009-03-20 18:53:00,65.875,65.91,65.87,65.905,206800000.0
2009-03-20 18:54:00,65.91,65.92,65.88,65.9,262400000.0
2009-03-20 18:55:00,65.9,65.905,65.835,65.905,403167000.0
2009-03-20 18:56:00,65.91,65.92,65.9,65.905,187200000.0
2009-03-20 18:57:00,65.91,65.96,65.91,65.945,265400000.0
2009-03-20 18:58:00,65.945,66.03,65.945,66.0,418000000.0
2009-03-20 18:59:00,66.005,66.045,66.0,66.015,379800000.0
2009-03-20 19:00:00,66.01,66.01,65.915,65.92,308800000.0
2009-03-20 19:01:00,65.915,65.955,65.915,65.955,184800000.0
2009-03-20 19:02:00,65.95,65.985,65.925,65.985,340800000.0
2009-03-20 19:03:00,65.985,66.035,65.965,66.03,379600000.0
2009-03-20 19:04:00,66.035,66.035,65.995,65.995,360800000.0
2009-03-20 19:05:00,66.005,66.015,66.0,66.005,144600000.0
2009-03-20 19:06:00,66.005,66.015,66.005,66.01,66400000.0
2009-03-20 19:07:00,66.01,66.045,65.995,66.015,402600000.0
2009-03-20 19:08:00,66.02,66.085,66.02,66.05,250600000.0
2009-03-20 19:09:00,66.05,66.07,66.025,66.035,202800000.0
2009-03-20 19:10:00,66.025,66.055,66.02,66.045,350200000.0
2009-03-20 19:11:00,66.05,66.095,66.04,66.075,340200000.0
2009-03-20 19:12:00,66.07,66.095,66.05,66.085,273400000.0
2009-03-20 19:13:00,66.09,66.125,66.075,66.125,229600000.0
2009-03-20 19:14:00,66.125,66.15,66.125,66.14,221200000.0
2009-03-20 19:15:00,66.135,66.145,66.115,66.13,221400000.0
2009-03-20 19:16:00,66.13,66.13,66.11,66.115,191400000.0
2009-03-20 19:17:00,66.115,66.175,66.115,66.15,455000000.0
2009-03-20 19:18:00,66.15,66.15,66.115,66.145,140400000.0
2009-03-20 19:19:00,66.145,66.145,66.095,66.095,357800000.0
2009-03-20 19:20:00,66.095,66.11,66.09,66.09,152400000.0
2009-03-20 19:21:00,66.09,66.09,66.06,66.07,282200000.0
2009-03-20 19:22:00,66.07,66.09,66.07,66.09,206400000.0
2009-03-20 19:23:00,66.09,66.095,65.98,65.985,482600000.0
2009-03-20 19:24:00,65.985,66.01,65.96,66.01,382800000.0
2009-03-20 19:25:00,66.01,66.035,65.99,65.99,204400000.0
2009-03-20 19:26:00,65.99,66.005,65.975,65.995,286600000.0
2009-03-20 19:27:00,65.99,65.99,65.965,65.98,208000000.0
2009-03-20 19:28:00,65.985,66.0,65.98,65.995,214800000.0
2009-03-20 19:29:00,65.995,65.995,65.945,65.945,261200000.0
2009-03-20 19:30:00,65.94,65.945,65.855,65.865,538800000.0
2009-03-20 19:31:00,65.86,65.88,65.85,65.87,269000000.0
2009-03-20 19:32:00,65.87,65.935,65.87,65.9,341000000.0
2009-03-20 19:33:00,65.905,65.91,65.895,65.895,159400000.0
2009-03-20 19:34:00,65.895,65.895,65.845,65.87,289000000.0
2009-03-20 19:35:00,65.875,65.875,65.82,65.83,277000000.0
2009-03-20 19:36:00,65.835,65.87,65.83,65.87,481800000.0
2009-03-20 19:37:00,65.875,65.88,65.86,65.86,189400000.0
2009-03-20 19:38:00,65.86,65.88,65.855,65.88,119200000.0
2009-03-20 19:39:00,65.875,65.895,65.835,65.845,340400000.0
2009-03-20 19:40:00,65.845,65.865,65.845,65.86,95600000.0
2009-03-20 19:41:00,65.86,65.86,65.825,65.835,397000000.0
2009-03-20 19:42:00,65.835,65.845,65.835,65.845,56800000.0
2009-03-20 19:43:00,65.85,65.855,65.84,65.845,56600000.0
2009-03-20 19:44:00,65.845,65.845,65.79,65.825,267400000.0
2009-03-20 19:45:00,65.825,65.835,65.815,65.825,312400000.0
2009-03-20 19:46:00,65.83,65.86,65.83,65.85,283200000.0
2009-03-20 19:47:00,65.85,65.85,65.83,65.84,132000000.0
2009-03-20 19:48:00,65.84,65.85,65.8,65.81,204000000.0
2009-03-20 19:49:00,65.81,65.82,65.805,65.81,46400000.0
2009-03-20 19:50:00,65.805,65.835,65.805,65.83,168200000.0
2009-03-20 19:51:00,65.83,65.84,65.81,65.84,125400000.0
2009-03-20 19:52:00,65.84,65.84,65.8,65.81,188400000.0
2009-03-20 19:53:00,65.8,65.8,65.78,65.785,146400000.0
2009-03-20 19:54:00,65.78,65.79,65.77,65.775,115200000.0
2009-03-20 19:55:00,65.775,65.78,65.765,65.78,128600000.0
2009-03-20 19:56:00,65.785,65.845,65.77,65.835,460600000.0
2009-03-20 19:57:00,65.835,65.86,65.825,65.845,306800000.0
2009-03-20 19:58:00,65.845,65.86,65.8,65.8,356000000.0
2009-03-20 19:59:00,65.795,65.81,65.775,65.805,443000000.0
2009-03-20 20:00:00,65.805,65.81,65.75,65.78,277200000.0
2009-03-20 20:01:00,65.78,65.815,65.775,65.815,204800000.0
2009-03-20 20:02:00,65.815,65.845,65.805,65.835,176600000.0
2009-03-20 20:03:00,65.835,65.85,65.835,65.85,126600000.0
2009-03-20 20:04:00,65.86,65.86,65.825,65.84,92200000.0
2009-03-20 20:05:00,65.845,65.855,65.78,65.815,375600000.0
2009-03-20 20:06:00,65.815,65.825,65.815,65.815,89200000.0
2009-03-20 20:07:00,65.82,65.835,65.805,65.83,283600000.0
2009-03-20 20:08:00,65.82,65.82,65.805,65.805,68000000.0
2009-03-20 20:09:00,65.8,65.835,65.8,65.81,118200000.0
2009-03-20 20:10:00,65.805,65.81,65.785,65.785,157000000.0
2009-03-20 20:11:00,65.785,65.785,65.665,65.67,311200000.0
2009-03-20 20:12:00,65.66,65.665,65.62,65.635,165600000.0
2009-03-20 20:13:00,65.63,65.645,65.625,65.64,61400000.0
2009-03-20 20:14:00,65.635,65.645,65.62,65.645,124000000.0
2009-03-20 20:15:00,65.645,65.655,65.625,65.63,118600000.0
2009-03-20 20:16:00,65.645,65.655,65.64,65.65,26400000.0
2009-03-20 20:17:00,65.65,65.675,65.65,65.675,35000000.0
2009-03-20 20:18:00,65.67,65.705,65.655,65.695,61600000.0
2009-03-20 20:19:00,65.695,65.72,65.68,65.715,217000000.0
2009-03-20 20:20:00,65.715,65.73,65.715,65.725,61200000.0
2009-03-20 20:21:00,65.74,65.75,65.735,65.75,129800000.0
2009-03-20 20:22:00,65.74,65.755,65.72,65.725,143200000.0
2009-03-20 20:23:00,65.725,65.775,65.725,65.755,122200000.0
2009-03-20 20:24:00,65.755,65.77,65.755,65.76,89600000.0
2009-03-20 20:25:00,65.765,65.77,65.715,65.715,102400000.0
2009-03-20 20:26:00,65.715,65.715,65.69,65.71,315600000.0
2009-03-20 20:27:00,65.71,65.715,65.695,65.7,199200000.0
2009-03-20 20:28:00,65.705,65.73,65.69,65.71,122400000.0
2009-03-20 20:29:00,65.705,65.725,65.695,65.72,100400000.0
2009-03-20 20:30:00,65.715,65.775,65.71,65.775,125400000.0
2009-03-20 20:31:00,65.775,65.815,65.765,65.8,131600000.0
2009-03-20 20:32:00,65.81,65.81,65.795,65.81,87400000.0
2009-03-20 20:33:00,65.81,65.82,65.81,65.81,26600000.0
2009-03-20 20:34:00,65.82,65.83,65.82,65.83,39200000.0
2009-03-20 20:35:00,65.83,65.83,65.78,65.8,126600000.0
2009-03-20 20:36:00,65.8,65.815,65.785,65.805,108600000.0
2009-03-20 20:37:00,65.805,65.825,65.8,65.82,62000000.0
2009-03-20 20:38:00,65.815,65.825,65.81,65.81,70400000.0
2009-03-20 20:39:00,65.82,65.83,65.805,65.825,58000000.0
2009-03-20 20:40:00,65.82,65.825,65.795,65.82,134600000.0
2009-03-20 20:41:00,65.815,65.82,65.795,65.795,137000000.0
2009-03-20 20:42:00,65.78,65.79,65.775,65.785,92200000.0
2009-03-20 20:43:00,65.785,65.785,65.755,65.76,109800000.0
2009-03-20 20:44:00,65.76,65.77,65.76,65.77,67200000.0
2009-03-20 20:45:00,65.77,65.795,65.77,65.775,61200000.0
2009-03-20 20:46:00,65.775,65.79,65.77,65.775,75000000.0
2009-03-20 20:47:00,65.78,65.78,65.77,65.77,14000000.0
2009-03-20 20:48:00,65.77,65.785,65.77,65.78,33400000.0
2009-03-20 20:49:00,65.78,65.785,65.765,65.775,119400000.0
2009-03-20 20:50:00,65.78,65.79,65.775,65.785,58600000.0
2009-03-20 20:51:00,65.79,65.8,65.78,65.78,60000000.0
2009-03-20 20:52:00,65.78,65.8,65.76,65.775,113600000.0
2009-03-20 20:53:00,65.775,65.795,65.77,65.78,88400000.0
2009-03-20 20:54:00,65.78,65.785,65.77,65.785,56800000.0
2009-03-20 20:55:00,65.785,65.785,65.745,65.75,151200000.0
2009-03-20 20:56:00,65.75,65.76,65.745,65.76,124600000.0
2009-03-20 20:57:00,65.77,65.805,65.76,65.79,68000000.0
2009-03-20 20:58:00,65.795,65.8,65.79,65.8,58800000.0
2009-03-20 20:59:00,65.82,65.905,65.815,65.905,331000000.0
2009-03-20 21:00:00,65.91,65.96,65.88,65.935,371800000.0
2009-03-20 21:01:00,65.925,65.925,65.895,65.915,130600000.0
2009-03-20 21:02:00,65.915,65.93,65.895,65.905,177600000.0
2009-03-20 21:03:00,65.91,65.93,65.905,65.905,109800000.0
2009-03-20 21:04:00,65.895,65.895,65.855,65.875,207400000.0
2009-03-20 21:05:00,65.88,65.88,65.865,65.865,63200000.0
2009-03-20 21:06:00,65.865,65.87,65.835,65.85,109000000.0
2009-03-20 21:07:00,65.855,65.905,65.855,65.885,138400000.0
2009-03-20 21:08:00,65.885,65.9,65.865,65.9,111600000.0
2009-03-20 21:09:00,65.895,65.895,65.89,65.895,83600000.0
2009-03-20 21:10:00,65.89,65.935,65.89,65.925,135200000.0
2009-03-20 21:11:00,65.925,65.95,65.925,65.95,43200000.0
2009-03-20 21:12:00,65.955,65.975,65.955,65.965,147400000.0
2009-03-20 21:13:00,65.96,65.965,65.89,65.89,105200000.0
2009-03-20 21:14:00,65.89,65.89,65.86,65.86,144400000.0
2009-03-20 21:15:00,65.855,65.86,65.845,65.845,47400000.0
2009-03-20 21:16:00,65.85,65.85,65.84,65.84,19600000.0
2009-03-20 21:17:00,65.84,65.845,65.83,65.84,39200000.0
2009-03-20 21:18:00,65.82,65.82,65.8,65.815,28000000.0
2009-03-20 21:19:00,65.805,65.805,65.755,65.77,79400000.0
2009-03-20 21:20:00,65.775,65.785,65.775,65.78,22400000.0
2009-03-20 21:21:00,65.78,65.795,65.765,65.765,90600000.0
2009-03-20 21:22:00,65.77,65.785,65.765,65.78,68400000.0
2009-03-20 21:23:00,65.78,65.795,65.78,65.785,130600000.0
2009-03-20 21:24:00,65.785,65.795,65.785,65.795,136000000.0
2009-03-20 21:25:00,65.795,65.795,65.785,65.785,52400000.0
2009-03-20 21:26:00,65.78,65.78,65.78,65.78,5600000.0
2009-03-20 21:27:00,65.79,65.79,65.78,65.785,50600000.0
2009-03-20 21:28:00,65.79,65.8,65.79,65.8,18000000.0
2009-03-20 21:29:00,65.805,65.815,65.79,65.795,87000000.0
2009-03-20 21:30:00,65.8,65.805,65.795,65.795,43400000.0
2009-03-20 21:31:00,65.79,65.815,65.79,65.805,54200000.0
2009-03-20 21:32:00,65.805,65.805,65.795,65.8,52400000.0
2009-03-20 21:33:00,65.8,65.805,65.8,65.8,40600000.0
2009-03-20 21:34:00,65.805,65.835,65.8,65.825,125000000.0
2009-03-20 21:35:00,65.825,65.84,65.805,65.815,104800000.0
2009-03-20 21:36:00,65.81,65.83,65.81,65.825,69200000.0
2009-03-20 21:37:00,65.825,65.83,65.815,65.83,27200000.0
2009-03-20 21:38:00,65.83,65.84,65.83,65.84,22400000.0
2009-03-20 21:39:00,65.84,65.84,65.805,65.805,60200000.0
2009-03-20 21:40:00,65.805,65.805,65.795,65.795,20000000.0
2009-03-20 21:41:00,65.795,65.81,65.795,65.81,34400000.0
2009-03-20 21:42:00,65.81,65.815,65.77,65.775,104200000.0
2009-03-20 21:43:00,65.775,65.775,65.755,65.76,110200000.0
2009-03-20 21:44:00,65.755,65.79,65.755,65.785,47600000.0
2009-03-20 21:45:00,65.795,65.805,65.77,65.77,99000000.0
2009-03-20 21:46:00,65.785,65.79,65.765,65.77,45400000.0
2009-03-20 21:47:00,65.775,65.775,65.765,65.77,22400000.0
2009-03-20 21:48:00,65.77,65.775,65.765,65.765,22400000.0
2009-03-20 21:49:00,65.76,65.765,65.755,65.76,21000000.0
2009-03-20 21:50:00,65.76,65.77,65.755,65.765,112400000.0
2009-03-20 21:51:00,65.775,65.78,65.77,65.78,24000000.0
2009-03-20 21:52:00,65.78,65.78,65.77,65.77,44800000.0
2009-03-20 21:53:00,65.76,65.76,65.74,65.745,34800000.0
2009-03-20 21:54:00,65.75,65.775,65.74,65.77,82600000.0
2009-03-20 21:55:00,65.775,65.78,65.765,65.765,34000000.0
2009-03-20 21:56:00,65.765,65.79,65.76,65.775,83800000.0
2009-03-20 21:57:00,65.77,65.795,65.76,65.765,207800000.0
2009-03-20 21:58:00,65.765,65.785,65.755,65.785,88200000.0
2009-03-20 21:59:00,65.785,65.795,65.765,65.77,108600000.0
2009-03-20 22:00:00,65.77,65.81,65.755,65.8,101800000.0
2009-03-20 22:01:00,65.8,65.825,65.79,65.815,116000000.0
2009-03-20 22:02:00,65.815,65.815,65.78,65.805,92200000.0
2009-03-20 22:03:00,65.805,65.805,65.775,65.775,97800000.0
2009-03-20 22:04:00,65.78,65.815,65.78,65.815,97200000.0
2009-03-20 22:05:00,65.815,65.83,65.78,65.78,141400000.0
2009-03-20 22:06:00,65.79,65.79,65.75,65.76,112800000.0
2009-03-20 22:07:00,65.755,65.765,65.755,65.76,39000000.0
2009-03-20 22:08:00,65.76,65.77,65.76,65.77,13600000.0
2009-03-20 22:09:00,65.76,65.765,65.745,65.745,154600000.0
2009-03-20 22:10:00,65.74,65.77,65.74,65.77,31000000.0
2009-03-20 22:11:00,65.77,65.775,65.75,65.75,60200000.0
2009-03-20 22:12:00,65.75,65.76,65.75,65.75,32800000.0
2009-03-20 22:13:00,65.76,65.765,65.75,65.75,41600000.0
2009-03-20 22:14:00,65.74,65.75,65.735,65.745,12400000.0
2009-03-20 22:15:00,65.75,65.76,65.745,65.745,40400000.0
2009-03-20 22:16:00,65.745,65.765,65.735,65.74,53200000.0
2009-03-20 22:17:00,65.745,65.745,65.725,65.725,25800000.0
2009-03-20 22:18:00,65.72,65.735,65.71,65.72,91400000.0
2009-03-20 22:19:00,65.725,65.745,65.72,65.73,74600000.0
2009-03-20 22:20:00,65.735,65.735,65.73,65.735,19600000.0
2009-03-20 22:21:00,65.72,65.735,65.7,65.715,48400000.0
2009-03-20 22:22:00,65.71,65.715,65.705,65.705,8400000.0
2009-03-20 22:23:00,65.69,65.697,65.682,65.692,172400000.0
2009-03-20 22:24:00,65.705,65.705,65.675,65.685,71400000.0
2009-03-20 22:25:00,65.68,65.72,65.67,65.68,109600000.0
2009-03-20 22:26:00,65.685,65.695,65.635,65.655,101400000.0
2009-03-20 22:27:00,65.665,65.68,65.655,65.66,33400000.0
2009-03-20 22:28:00,65.625,65.648,65.625,65.626,120600000.0
2009-03-20 22:29:00,65.66,65.665,65.66,65.665,16800000.0
2009-03-20 22:30:00,65.617,65.642,65.617,65.63,88400000.0
2009-03-20 22:31:00,65.665,65.665,65.66,65.665,24800000.0
2009-03-20 22:32:00,65.665,65.68,65.665,65.68,56000000.0
2009-03-20 22:33:00,65.68,65.68,65.68,65.68,8400000.0
2009-03-20 22:34:00,65.675,65.675,65.675,65.675,2800000.0
2009-03-20 22:35:00,65.646,65.671,65.636,65.647,106400000.0
2009-03-20 22:36:00,65.68,65.73,65.68,65.72,53800000.0
2009-03-20 22:37:00,65.73,65.73,65.725,65.725,5600000.0
2009-03-20 22:38:00,65.725,65.745,65.725,65.73,40200000.0
2009-03-20 22:39:00,65.697,65.702,65.695,65.7,126400000.0
2009-03-20 22:40:00,65.73,65.75,65.73,65.75,23800000.0
2009-03-20 22:41:00,65.755,65.755,65.75,65.75,5600000.0
2009-03-20 22:42:00,65.755,65.755,65.725,65.745,117400000.0
2009-03-20 22:43:00,65.76,65.785,65.755,65.785,82000000.0
2009-03-20 22:44:00,65.785,65.785,65.775,65.785,14000000.0
2009-03-20 22:45:00,65.795,65.805,65.785,65.795,38800000.0
2009-03-20 22:46:00,65.8,65.81,65.795,65.8,19600000.0
2009-03-20 22:47:00,65.8,65.8,65.78,65.79,30400000.0
2009-03-20 22:48:00,65.79,65.8,65.78,65.8,21600000.0
2009-03-20 22:49:00,65.795,65.815,65.79,65.815,24000000.0
2009-03-20 22:50:00,65.815,65.815,65.785,65.8,52600000.0
2009-03-20 22:51:00,65.766,65.772,65.735,65.745,229600000.0
2009-03-20 22:52:00,65.795,65.795,65.795,65.795,2400000.0
2009-03-20 22:53:00,65.755,65.761,65.741,65.754,174400000.0
2009-03-20 22:54:00,65.815,65.835,65.785,65.81,62600000.0
2009-03-20 22:55:00,65.81,65.815,65.795,65.815,44800000.0
2009-03-20 22:56:00,65.81,65.825,65.81,65.82,19200000.0
2009-03-20 22:57:00,65.81,65.82,65.78,65.78,35400000.0
2009-03-20 22:58:00,65.77,65.785,65.745,65.78,48600000.0
2009-03-20 22:59:00,65.775,65.945,65.76,65.85,131800000.0
2009-03-22 23:00:00,65.95,65.95,65.895,65.9,38000000.0
2009-03-22 23:01:00,65.9,65.9,65.895,65.895,19000000.0
2009-03-22 23:02:00,65.87,65.895,65.87,65.885,10000000.0
2009-03-22 23:03:00,65.88,65.88,65.88,65.88,2400000.0
2009-03-22 23:04:00,65.874,65.888,65.873,65.878,40000000.0
2009-03-22 23:05:00,65.88,65.88,65.875,65.88,10000000.0
2009-03-22 23:06:00,65.88,65.88,65.88,65.88,7000000.0
2009-03-22 23:07:00,65.877,65.88,65.87,65.875,125800000.0
2009-03-22 23:08:00,65.89,65.895,65.89,65.895,7600000.0
2009-03-22 23:09:00,65.89,65.89,65.88,65.88,13000000.0
2009-03-22 23:10:00,65.89,65.905,65.88,65.905,126800000.0
2009-03-22 23:11:00,65.91,65.91,65.895,65.895,7600000.0
2009-03-22 23:12:00,65.905,65.925,65.895,65.92,39600000.0
2009-03-22 23:13:00,65.915,65.915,65.915,65.915,3800000.0
2009-03-22 23:14:00,65.91,65.92,65.905,65.92,22800000.0
2009-03-22 23:15:00,65.93,65.94,65.93,65.94,7600000.0
2009-03-22 23:16:00,65.93,65.935,65.915,65.935,14800000.0
2009-03-22 23:17:00,65.925,65.925,65.925,65.925,1600000.0
2009-03-22 23:18:00,65.92,65.93,65.92,65.93,5400000.0
2009-03-22 23:19:00,65.92,65.945,65.92,65.94,17800000.0
2009-03-22 23:20:00,65.945,65.945,65.94,65.94,35400000.0
2009-03-22 23:21:00,65.96,65.985,65.96,65.985,9600000.0
2009-03-22 23:22:00,65.985,65.985,65.955,65.975,23000000.0
2009-03-22 23:23:00,65.95,65.965,65.95,65.965,4800000.0
2009-03-22 23:24:00,65.965,65.965,65.965,65.965,7200000.0
2009-03-22 23:25:00,65.955,65.955,65.89,65.91,13800000.0
2009-03-22 23:26:00,65.925,65.94,65.91,65.93,30400000.0
2009-03-22 23:27:00,65.94,65.94,65.915,65.915,17200000.0
2009-03-22 23:28:00,65.915,65.915,65.895,65.905,41400000.0
2009-03-22 23:29:00,65.9,65.905,65.9,65.905,12000000.0
2009-03-22 23:30:00,65.895,65.895,65.88,65.88,6200000.0
2009-03-22 23:31:00,65.88,65.91,65.865,65.865,20600000.0
2009-03-22 23:32:00,65.88,65.88,65.87,65.87,7600000.0
2009-03-22 23:33:00,65.86,65.86,65.86,65.86,3800000.0
2009-03-22 23:34:00,65.84,65.86,65.84,65.86,6200000.0
2009-03-22 23:35:00,65.85,65.865,65.85,65.865,7600000.0
2009-03-22 23:36:00,65.85,65.885,65.85,65.885,10000000.0
2009-03-22 23:37:00,65.9,65.9,65.88,65.88,15200000.0
2009-03-22 23:38:00,65.87,65.89,65.87,65.89,16200000.0
2009-03-22 23:39:00,65.9,65.9,65.89,65.89,7600000.0
2009-03-22 23:40:00,65.88,65.88,65.88,65.88,2400000.0
2009-03-22 23:41:00,65.9,65.9,65.9,65.9,3800000.0
2009-03-22 23:42:00,65.915,65.915,65.915,65.915,7600000.0
2009-03-22 23:43:00,65.9,65.9,65.9,65.9,4800000.0
2009-03-22 23:44:00,65.9,65.92,65.9,65.92,8200000.0
2009-03-22 23:45:00,65.92,65.965,65.92,65.925,38400000.0
2009-03-22 23:46:00,65.925,65.96,65.925,65.95,17800000.0
2009-03-22 23:47:00,65.965,65.965,65.955,65.955,67800000.0
2009-03-22 23:48:00,65.955,65.955,65.945,65.955,44000000.0
2009-03-22 23:49:00,65.955,65.955,65.945,65.955,27800000.0
2009-03-22 23:50:00,65.955,65.955,65.94,65.945,96600000.0
2009-03-22 23:51:00,65.945,65.945,65.925,65.94,77800000.0
2009-03-22 23:52:00,65.935,65.985,65.935,65.975,93200000.0
2009-03-22 23:53:00,65.985,66.005,65.97,66.005,41600000.0
2009-03-22 23:54:00,66.015,66.015,65.935,65.95,20400000.0
2009-03-22 23:55:00,65.96,65.985,65.96,65.985,11800000.0
2009-03-22 23:56:00,66.01,66.01,65.975,65.985,20000000.0
2009-03-22 23:57:00,65.97,66.015,65.97,66.0,47400000.0
2009-03-22 23:58:00,66.0,66.02,65.995,65.995,55600000.0
2009-03-22 23:59:00,65.99,66.005,65.96,65.99,154800000.0
2009-03-23 00:00:00,65.995,66.0,65.935,65.935,73600000.0
2009-03-23 00:01:00,65.94,65.975,65.94,65.975,54800000.0
2009-03-23 00:02:00,65.97,65.99,65.935,65.945,98400000.0
2009-03-23 00:03:00,65.945,65.97,65.935,65.955,70800000.0
2009-03-23 00:04:00,65.95,65.96,65.88,65.88,119400000.0
2009-03-23 00:05:00,65.88,65.915,65.875,65.895,103000000.0
2009-03-23 00:06:00,65.87,65.95,65.87,65.915,183200000.0
2009-03-23 00:07:00,65.915,65.96,65.905,65.915,172200000.0
2009-03-23 00:08:00,65.915,65.985,65.915,65.95,218200000.0
2009-03-23 00:09:00,65.95,65.97,65.95,65.955,22400000.0
2009-03-23 00:10:00,65.95,66.005,65.945,65.95,154000000.0
2009-03-23 00:11:00,65.95,65.975,65.935,65.94,163200000.0
2009-03-23 00:12:00,65.95,65.96,65.945,65.96,107000000.0
2009-03-23 00:13:00,65.965,65.97,65.95,65.95,98000000.0
2009-03-23 00:14:00,65.95,66.02,65.95,66.02,88800000.0
2009-03-23 00:15:00,66.03,66.07,66.02,66.05,87800000.0
2009-03-23 00:16:00,66.045,66.05,66.015,66.05,43200000.0
2009-03-23 00:17:00,66.05,66.11,66.015,66.085,168400000.0
2009-03-23 00:18:00,66.065,66.095,66.05,66.08,113800000.0
2009-03-23 00:19:00,66.08,66.08,66.045,66.07,128600000.0
2009-03-23 00:20:00,66.07,66.07,66.07,66.07,20000000.0
2009-03-23 00:21:00,66.07,66.07,66.07,66.07,20000000.0
2009-03-23 00:22:00,66.07,66.15,66.06,66.15,137000000.0
2009-03-23 00:23:00,66.165,66.19,66.15,66.15,251600000.0
2009-03-23 00:24:00,66.15,66.15,66.13,66.145,74600000.0
2009-03-23 00:25:00,66.145,66.145,66.1,66.145,77000000.0
2009-03-23 00:26:00,66.135,66.155,66.13,66.14,64000000.0
2009-03-23 00:27:00,66.145,66.195,66.13,66.165,123800000.0
2009-03-23 00:28:00,66.165,66.225,66.165,66.215,90800000.0
2009-03-23 00:29:00,66.22,66.22,66.205,66.21,51600000.0
2009-03-23 00:30:00,66.2,66.2,66.16,66.175,114400000.0
2009-03-23 00:31:00,66.175,66.215,66.175,66.19,76000000.0
2009-03-23 00:32:00,66.2,66.225,66.2,66.205,249400000.0
2009-03-23 00:33:00,66.21,66.21,66.175,66.185,109200000.0
2009-03-23 00:34:00,66.185,66.225,66.18,66.185,219000000.0
2009-03-23 00:35:00,66.19,66.19,66.17,66.175,120000000.0
2009-03-23 00:36:00,66.17,66.175,66.145,66.15,64000000.0
2009-03-23 00:37:00,66.16,66.17,66.14,66.14,104600000.0
2009-03-23 00:38:00,66.14,66.2,66.14,66.18,162000000.0
2009-03-23 00:39:00,66.185,66.235,66.185,66.23,152000000.0
2009-03-23 00:40:00,66.225,66.235,66.21,66.215,93800000.0
2009-03-23 00:41:00,66.215,66.215,66.175,66.2,71200000.0
2009-03-23 00:42:00,66.2,66.25,66.2,66.235,80000000.0
2009-03-23 00:43:00,66.24,66.24,66.215,66.24,60000000.0
2009-03-23 00:44:00,66.24,66.24,66.235,66.235,16000000.0
2009-03-23 00:45:00,66.235,66.235,66.185,66.205,86600000.0
2009-03-23 00:46:00,66.2,66.22,66.195,66.22,56800000.0
2009-03-23 00:47:00,66.22,66.245,66.22,66.235,160400000.0
2009-03-23 00:48:00,66.24,66.29,66.24,66.275,124800000.0
2009-03-23 00:49:00,66.275,66.29,66.275,66.28,94000000.0
2009-03-23 00:50:00,66.285,66.285,66.26,66.265,33400000.0
2009-03-23 00:51:00,66.27,66.315,66.27,66.3,130400000.0
2009-03-23 00:52:00,66.3,66.305,66.245,66.245,118200000.0
2009-03-23 00:53:00,66.245,66.275,66.245,66.27,48000000.0
2009-03-23 00:54:00,66.265,66.28,66.25,66.275,86000000.0
2009-03-23 00:55:00,66.275,66.275,66.27,66.275,18800000.0
2009-03-23 00:56:00,66.275,66.28,66.265,66.265,39600000.0
2009-03-23 00:57:00,66.26,66.305,66.26,66.295,115600000.0
2009-03-23 00:58:00,66.29,66.29,66.275,66.29,68400000.0
2009-03-23 00:59:00,66.29,66.29,66.28,66.285,82800000.0
2009-03-23 01:00:00,66.285,66.345,66.285,66.32,139000000.0
2009-03-23 01:01:00,66.32,66.355,66.315,66.32,111800000.0
2009-03-23 01:02:00,66.325,66.325,66.245,66.245,58800000.0
2009-03-23 01:03:00,66.26,66.26,66.175,66.19,132000000.0
2009-03-23 01:04:00,66.185,66.195,66.155,66.16,111000000.0
2009-03-23 01:05:00,66.155,66.185,66.145,66.18,121000000.0
2009-03-23 01:06:00,66.18,66.215,66.175,66.215,45200000.0
2009-03-23 01:07:00,66.21,66.215,66.175,66.185,86600000.0
2009-03-23 01:08:00,66.19,66.21,66.17,66.18,113400000.0
2009-03-23 01:09:00,66.2,66.205,66.18,66.19,65000000.0
2009-03-23 01:10:00,66.2,66.215,66.18,66.205,62600000.0
2009-03-23 01:11:00,66.195,66.27,66.18,66.21,271200000.0
2009-03-23 01:12:00,66.215,66.285,66.215,66.26,147600000.0
2009-03-23 01:13:00,66.26,66.26,66.25,66.25,13200000.0
2009-03-23 01:14:00,66.235,66.24,66.23,66.23,21200000.0
2009-03-23 01:15:00,66.225,66.225,66.22,66.225,13200000.0
2009-03-23 01:16:00,66.22,66.22,66.215,66.22,17200000.0
2009-03-23 01:17:00,66.22,66.23,66.21,66.22,102600000.0
2009-03-23 01:18:00,66.22,66.23,66.19,66.22,138400000.0
2009-03-23 01:19:00,66.22,66.235,66.21,66.225,146000000.0
2009-03-23 01:20:00,66.22,66.22,66.17,66.18,190200000.0
2009-03-23 01:21:00,66.19,66.2,66.19,66.195,53200000.0
2009-03-23 01:22:00,66.19,66.19,66.165,66.165,75800000.0
2009-03-23 01:23:00,66.175,66.21,66.175,66.205,81400000.0
2009-03-23 01:24:00,66.21,66.21,66.175,66.2,82600000.0
2009-03-23 01:25:00,66.2,66.215,66.17,66.18,171400000.0
2009-03-23 01:26:00,66.19,66.22,66.18,66.2,115200000.0
2009-03-23 01:27:00,66.19,66.19,66.185,66.185,43200000.0
2009-03-23 01:28:00,66.18,66.18,66.18,66.18,24000000.0
2009-03-23 01:29:00,66.19,66.21,66.18,66.21,166600000.0
2009-03-23 01:30:00,66.215,66.215,66.19,66.19,13600000.0
2009-03-23 01:31:00,66.195,66.245,66.195,66.215,108000000.0
2009-03-23 01:32:00,66.215,66.215,66.21,66.21,53600000.0
2009-03-23 01:33:00,66.205,66.205,66.145,66.145,124400000.0
2009-03-23 01:34:00,66.145,66.18,66.14,66.165,264600000.0
2009-03-23 01:35:00,66.165,66.185,66.14,66.185,171800000.0
2009-03-23 01:36:00,66.18,66.19,66.17,66.19,106400000.0
2009-03-23 01:37:00,66.185,66.19,66.18,66.19,76000000.0
2009-03-23 01:38:00,66.19,66.195,66.185,66.195,44000000.0
2009-03-23 01:39:00,66.19,66.2,66.165,66.18,108400000.0
2009-03-23 01:40:00,66.185,66.24,66.175,66.225,255800000.0
2009-03-23 01:41:00,66.21,66.245,66.2,66.245,142000000.0
2009-03-23 01:42:00,66.24,66.34,66.24,66.34,220400000.0
2009-03-23 01:43:00,66.325,66.325,66.26,66.26,181400000.0
2009-03-23 01:44:00,66.265,66.29,66.24,66.28,178600000.0
2009-03-23 01:45:00,66.275,66.31,66.265,66.31,62800000.0
2009-03-23 01:46:00,66.31,66.31,66.275,66.31,196200000.0
2009-03-23 01:47:00,66.285,66.3,66.285,66.295,46000000.0
2009-03-23 01:48:00,66.295,66.315,66.285,66.315,161200000.0
2009-03-23 01:49:00,66.32,66.32,66.31,66.32,57000000.0
2009-03-23 01:50:00,66.315,66.33,66.31,66.31,65800000.0
2009-03-23 01:51:00,66.31,66.325,66.3,66.315,119600000.0
2009-03-23 01:52:00,66.3,66.305,66.29,66.3,112800000.0
2009-03-23 01:53:00,66.29,66.34,66.29,66.335,105000000.0
2009-03-23 01:54:00,66.33,66.33,66.305,66.315,177000000.0
2009-03-23 01:55:00,66.33,66.35,66.31,66.345,236800000.0
2009-03-23 01:56:00,66.34,66.34,66.27,66.28,163400000.0
2009-03-23 01:57:00,66.29,66.325,66.275,66.325,158600000.0
2009-03-23 01:58:00,66.325,66.34,66.295,66.32,173600000.0
2009-03-23 01:59:00,66.305,66.32,66.3,66.315,84600000.0
2009-03-23 02:00:00,66.315,66.33,66.28,66.295,309200000.0
2009-03-23 02:01:00,66.29,66.305,66.26,66.27,109200000.0
2009-03-23 02:02:00,66.265,66.305,66.255,66.3,204600000.0
2009-03-23 02:03:00,66.305,66.345,66.29,66.315,405400000.0
2009-03-23 02:04:00,66.315,66.32,66.31,66.31,69000000.0
2009-03-23 02:05:00,66.31,66.325,66.31,66.32,122800000.0
2009-03-23 02:06:00,66.315,66.35,66.315,66.35,168200000.0
2009-03-23 02:07:00,66.345,66.345,66.3,66.3,206400000.0
2009-03-23 02:08:00,66.295,66.32,66.295,66.315,132000000.0
2009-03-23 02:09:00,66.31,66.35,66.3,66.345,118600000.0
2009-03-23 02:10:00,66.345,66.35,66.32,66.345,99400000.0
2009-03-23 02:11:00,66.335,66.335,66.31,66.32,176200000.0
2009-03-23 02:12:00,66.315,66.35,66.31,66.325,121000000.0
2009-03-23 02:13:00,66.33,66.33,66.31,66.32,83600000.0
2009-03-23 02:14:00,66.32,66.32,66.315,66.315,22600000.0
2009-03-23 02:15:00,66.31,66.345,66.31,66.33,236200000.0
2009-03-23 02:16:00,66.325,66.345,66.325,66.345,126800000.0
2009-03-23 02:17:00,66.345,66.35,66.325,66.34,126400000.0
2009-03-23 02:18:00,66.34,66.35,66.335,66.335,65600000.0
2009-03-23 02:19:00,66.335,66.335,66.31,66.31,128200000.0
2009-03-23 02:20:00,66.315,66.315,66.275,66.275,124800000.0
2009-03-23 02:21:00,66.275,66.285,66.27,66.27,63400000.0
2009-03-23 02:22:00,66.265,66.275,66.265,66.27,40800000.0
2009-03-23 02:23:00,66.265,66.27,66.245,66.245,54600000.0
2009-03-23 02:24:00,66.255,66.265,66.25,66.255,67200000.0
2009-03-23 02:25:00,66.255,66.265,66.25,66.265,43800000.0
2009-03-23 02:26:00,66.265,66.27,66.265,66.27,2000000.0
2009-03-23 02:27:00,66.265,66.32,66.255,66.31,262800000.0
2009-03-23 02:28:00,66.31,66.355,66.305,66.33,346200000.0
2009-03-23 02:29:00,66.335,66.34,66.325,66.34,149200000.0
2009-03-23 02:30:00,66.345,66.375,66.33,66.37,389400000.0
2009-03-23 02:31:00,66.37,66.375,66.32,66.335,279600000.0
2009-03-23 02:32:00,66.335,66.35,66.325,66.325,177800000.0
2009-03-23 02:33:00,66.33,66.375,66.33,66.355,144600000.0
2009-03-23 02:34:00,66.35,66.4,66.345,66.39,132200000.0
2009-03-23 02:35:00,66.4,66.425,66.36,66.4,550800000.0
2009-03-23 02:36:00,66.395,66.405,66.375,66.385,322400000.0
2009-03-23 02:37:00,66.385,66.41,66.37,66.405,119600000.0
2009-03-23 02:38:00,66.405,66.465,66.4,66.43,553400000.0
2009-03-23 02:39:00,66.435,66.46,66.425,66.45,594200000.0
2009-03-23 02:40:00,66.435,66.48,66.435,66.46,199600000.0
2009-03-23 02:41:00,66.46,66.485,66.46,66.47,208200000.0
2009-03-23 02:42:00,66.465,66.48,66.46,66.475,165000000.0
2009-03-23 02:43:00,66.475,66.59,66.465,66.56,511800000.0
2009-03-23 02:44:00,66.55,66.57,66.535,66.57,366200000.0
2009-03-23 02:45:00,66.57,66.575,66.535,66.55,277400000.0
2009-03-23 02:46:00,66.55,66.57,66.54,66.56,205800000.0
2009-03-23 02:47:00,66.55,66.56,66.53,66.535,363000000.0
2009-03-23 02:48:00,66.535,66.54,66.515,66.515,353600000.0
2009-03-23 02:49:00,66.515,66.52,66.5,66.505,183200000.0
2009-03-23 02:50:00,66.505,66.525,66.5,66.51,244400000.0
2009-03-23 02:51:00,66.51,66.525,66.505,66.525,246200000.0
2009-03-23 02:52:00,66.525,66.545,66.52,66.545,139200000.0
2009-03-23 02:53:00,66.545,66.645,66.545,66.625,317400000.0
2009-03-23 02:54:00,66.62,66.62,66.525,66.545,531200000.0
2009-03-23 02:55:00,66.535,66.575,66.52,66.535,530600000.0
2009-03-23 02:56:00,66.54,66.565,66.53,66.55,459400000.0
2009-03-23 02:57:00,66.555,66.6,66.55,66.6,237200000.0
2009-03-23 02:58:00,66.605,66.605,66.54,66.54,463400000.0
2009-03-23 02:59:00,66.54,66.56,66.52,66.52,307000000.0
2009-03-23 03:00:00,66.52,66.55,66.515,66.54,147400000.0
2009-03-23 03:01:00,66.545,66.565,66.535,66.55,237200000.0
2009-03-23 03:02:00,66.555,66.555,66.54,66.545,133200000.0
2009-03-23 03:03:00,66.545,66.545,66.455,66.455,418600000.0
2009-03-23 03:04:00,66.46,66.49,66.435,66.44,476000000.0
2009-03-23 03:05:00,66.45,66.455,66.42,66.42,410200000.0
2009-03-23 03:06:00,66.42,66.43,66.42,66.425,136600000.0
2009-03-23 03:07:00,66.42,66.43,66.405,66.41,224600000.0
2009-03-23 03:08:00,66.415,66.415,66.405,66.41,76000000.0
2009-03-23 03:09:00,66.415,66.43,66.41,66.425,119200000.0
2009-03-23 03:10:00,66.425,66.43,66.42,66.425,83600000.0
2009-03-23 03:11:00,66.425,66.45,66.425,66.43,121600000.0
2009-03-23 03:12:00,66.43,66.49,66.43,66.475,291800000.0
2009-03-23 03:13:00,66.48,66.505,66.47,66.48,295000000.0
2009-03-23 03:14:00,66.48,66.5,66.475,66.48,273000000.0
2009-03-23 03:15:00,66.49,66.51,66.49,66.505,184600000.0
2009-03-23 03:16:00,66.505,66.51,66.465,66.465,342800000.0
2009-03-23 03:17:00,66.475,66.485,66.465,66.47,164400000.0
2009-03-23 03:18:00,66.475,66.505,66.475,66.505,276400000.0
2009-03-23 03:19:00,66.51,66.51,66.455,66.495,230800000.0
2009-03-23 03:20:00,66.5,66.535,66.5,66.525,342800000.0
2009-03-23 03:21:00,66.53,66.56,66.48,66.5,419200000.0
2009-03-23 03:22:00,66.52,66.54,66.51,66.52,309000000.0
2009-03-23 03:23:00,66.525,66.525,66.495,66.495,49600000.0
2009-03-23 03:24:00,66.5,66.505,66.475,66.48,391600000.0
2009-03-23 03:25:00,66.485,66.555,66.48,66.53,395600000.0
2009-03-23 03:26:00,66.53,66.55,66.5,66.505,383800000.0
2009-03-23 03:27:00,66.505,66.55,66.505,66.545,198200000.0
2009-03-23 03:28:00,66.55,66.61,66.55,66.575,606600000.0
2009-03-23 03:29:00,66.575,66.64,66.575,66.63,233600000.0
2009-03-23 03:30:00,66.635,66.65,66.6,66.6,275000000.0
2009-03-23 03:31:00,66.595,66.6,66.57,66.575,238400000.0
2009-03-23 03:32:00,66.575,66.595,66.575,66.59,131200000.0
2009-03-23 03:33:00,66.59,66.6,66.585,66.59,160400000.0
2009-03-23 03:34:00,66.59,66.6,66.58,66.585,177800000.0
2009-03-23 03:35:00,66.59,66.59,66.57,66.58,235600000.0
2009-03-23 03:36:00,66.585,66.595,66.575,66.595,150400000.0
2009-03-23 03:37:00,66.59,66.6,66.58,66.58,284600000.0
2009-03-23 03:38:00,66.58,66.59,66.545,66.545,278800000.0
2009-03-23 03:39:00,66.545,66.56,66.54,66.545,209600000.0
2009-03-23 03:40:00,66.545,66.56,66.545,66.55,103000000.0
2009-03-23 03:41:00,66.545,66.55,66.545,66.55,28000000.0
2009-03-23 03:42:00,66.55,66.575,66.54,66.57,96400000.0
2009-03-23 03:43:00,66.575,66.585,66.55,66.555,324200000.0
2009-03-23 03:44:00,66.555,66.565,66.555,66.56,303600000.0
2009-03-23 03:45:00,66.56,66.57,66.545,66.57,123600000.0
2009-03-23 03:46:00,66.545,66.555,66.545,66.545,183600000.0
2009-03-23 03:47:00,66.55,66.57,66.55,66.56,85000000.0
2009-03-23 03:48:00,66.565,66.6,66.565,66.6,191800000.0
2009-03-23 03:49:00,66.595,66.62,66.59,66.615,299800000.0
2009-03-23 03:50:00,66.615,66.625,66.615,66.625,143000000.0
2009-03-23 03:51:00,66.62,66.63,66.62,66.62,103800000.0
2009-03-23 03:52:00,66.625,66.635,66.62,66.63,130000000.0
2009-03-23 03:53:00,66.63,66.64,66.62,66.63,108400000.0
2009-03-23 03:54:00,66.63,66.66,66.63,66.655,116000000.0
2009-03-23 03:55:00,66.65,66.655,66.62,66.625,205400000.0
2009-03-23 03:56:00,66.625,66.645,66.615,66.645,102600000.0
2009-03-23 03:57:00,66.64,66.685,66.64,66.685,255200000.0
2009-03-23 03:58:00,66.68,66.69,66.645,66.66,580400000.0
2009-03-23 03:59:00,66.66,66.69,66.66,66.69,541400000.0
2009-03-23 04:00:00,66.69,66.735,66.685,66.715,321600000.0
2009-03-23 04:01:00,66.715,66.755,66.705,66.745,522400000.0
2009-03-23 04:02:00,66.75,66.775,66.735,66.735,314400001.0
2009-03-23 04:03:00,66.735,66.75,66.725,66.735,457000000.0
2009-03-23 04:04:00,66.735,66.74,66.725,66.725,118200000.0
2009-03-23 04:05:00,66.725,66.735,66.725,66.73,80000000.0
2009-03-23 04:06:00,66.73,66.76,66.725,66.76,114400000.0
2009-03-23 04:07:00,66.75,66.78,66.75,66.765,180400000.0
2009-03-23 04:08:00,66.77,66.775,66.755,66.76,187400000.0
2009-03-23 04:09:00,66.76,66.775,66.76,66.77,146800000.0
2009-03-23 04:10:00,66.77,66.845,66.77,66.835,251800000.0
2009-03-23 04:11:00,66.825,66.865,66.82,66.85,338800000.0
2009-03-23 04:12:00,66.855,66.87,66.85,66.855,108000000.0
2009-03-23 04:13:00,66.855,66.855,66.825,66.84,280200000.0
2009-03-23 04:14:00,66.835,66.84,66.82,66.82,263400000.0
2009-03-23 04:15:00,66.825,66.875,66.825,66.87,257000000.0
2009-03-23 04:16:00,66.865,66.905,66.865,66.9,282400000.0
2009-03-23 04:17:00,66.905,66.945,66.895,66.92,261400000.0
2009-03-23 04:18:00,66.92,66.92,66.905,66.915,320400000.0
2009-03-23 04:19:00,66.915,66.95,66.91,66.93,302600000.0
2009-03-23 04:20:00,66.925,66.95,66.92,66.95,134400000.0
2009-03-23 04:21:00,66.945,66.975,66.945,66.96,237400000.0
2009-03-23 04:22:00,66.975,67.025,66.975,67.0,417400000.0
2009-03-23 04:23:00,67.005,67.005,66.955,66.97,174600000.0
2009-03-23 04:24:00,66.97,67.0,66.965,67.0,171800000.0
2009-03-23 04:25:00,66.995,67.0,66.985,66.99,207800000.0
2009-03-23 04:26:00,66.995,67.02,66.99,67.02,187600000.0
2009-03-23 04:27:00,67.015,67.045,67.015,67.035,385200000.0
2009-03-23 04:28:00,67.04,67.105,67.03,67.1,521000000.0
2009-03-23 04:29:00,67.1,67.13,67.08,67.105,349200000.0
2009-03-23 04:30:00,67.105,67.15,67.095,67.135,381600000.0
2009-03-23 04:31:00,67.14,67.165,67.13,67.15,422400000.0
2009-03-23 04:32:00,67.145,67.19,67.14,67.18,320400000.0
2009-03-23 04:33:00,67.195,67.21,67.13,67.145,433600000.0
2009-03-23 04:34:00,67.145,67.18,67.145,67.175,400200000.0
2009-03-23 04:35:00,67.175,67.19,67.175,67.18,304600000.0
2009-03-23 04:36:00,67.185,67.19,67.17,67.175,120800000.0
2009-03-23 04:37:00,67.17,67.185,67.17,67.175,122000000.0
2009-03-23 04:38:00,67.17,67.175,67.15,67.15,258400000.0
2009-03-23 04:39:00,67.155,67.155,67.145,67.145,144200000.0
2009-03-23 04:40:00,67.145,67.165,67.135,67.135,275200000.0
2009-03-23 04:41:00,67.135,67.135,67.075,67.08,261800000.0
2009-03-23 04:42:00,67.085,67.115,67.075,67.105,427600000.0
2009-03-23 04:43:00,67.105,67.17,67.095,67.17,284200000.0
2009-03-23 04:44:00,67.17,67.225,67.17,67.195,555400000.0
2009-03-23 04:45:00,67.2,67.205,67.13,67.155,462000000.0
2009-03-23 04:46:00,67.155,67.155,67.125,67.125,462400000.0
2009-03-23 04:47:00,67.125,67.135,67.07,67.095,304400000.0
2009-03-23 04:48:00,67.095,67.105,67.08,67.1,343000000.0
2009-03-23 04:49:00,67.095,67.105,67.09,67.1,245200000.0
2009-03-23 04:50:00,67.105,67.135,67.1,67.115,175000000.0
2009-03-23 04:51:00,67.11,67.12,67.105,67.115,121000000.0
2009-03-23 04:52:00,67.115,67.12,67.1,67.1,105600000.0
2009-03-23 04:53:00,67.1,67.1,67.065,67.065,290000000.0
2009-03-23 04:54:00,67.065,67.07,67.05,67.07,164800000.0
2009-03-23 04:55:00,67.065,67.075,67.05,67.065,185800000.0
2009-03-23 04:56:00,67.065,67.07,67.05,67.06,238400000.0
2009-03-23 04:57:00,67.06,67.07,67.05,67.055,197000000.0
2009-03-23 04:58:00,67.055,67.06,67.04,67.045,182800000.0
2009-03-23 04:59:00,67.05,67.05,67.045,67.05,82200000.0
2009-03-23 05:00:00,67.05,67.055,67.045,67.045,23000000.0
2009-03-23 05:01:00,67.045,67.08,67.045,67.07,128400000.0
2009-03-23 05:02:00,67.07,67.11,67.07,67.11,179000000.0
2009-03-23 05:03:00,67.105,67.12,67.08,67.08,118600000.0
2009-03-23 05:04:00,67.08,67.105,67.08,67.105,134800000.0
2009-03-23 05:05:00,67.1,67.1,67.08,67.09,260800000.0
2009-03-23 05:06:00,67.09,67.11,67.09,67.1,260400000.0
2009-03-23 05:07:00,67.11,67.11,67.095,67.095,114000000.0
2009-03-23 05:08:00,67.095,67.1,67.09,67.1,93200000.0
2009-03-23 05:09:00,67.105,67.12,67.105,67.105,101600000.0
2009-03-23 05:10:00,67.105,67.135,67.105,67.13,84200000.0
2009-03-23 05:11:00,67.125,67.13,67.125,67.13,64000000.0
2009-03-23 05:12:00,67.13,67.15,67.13,67.135,113400000.0
2009-03-23 05:13:00,67.155,67.155,67.09,67.09,285400000.0
2009-03-23 05:14:00,67.095,67.125,67.085,67.115,269000000.0
2009-03-23 05:15:00,67.11,67.125,67.1,67.11,204400000.0
2009-03-23 05:16:00,67.12,67.12,67.08,67.09,264600000.0
2009-03-23 05:17:00,67.085,67.085,67.07,67.075,131200000.0
2009-03-23 05:18:00,67.07,67.07,67.055,67.07,124800000.0
2009-03-23 05:19:00,67.065,67.065,67.055,67.055,12000000.0
2009-03-23 05:20:00,67.055,67.065,67.05,67.05,222200000.0
2009-03-23 05:21:00,67.05,67.05,67.005,67.02,330000000.0
2009-03-23 05:22:00,67.015,67.02,67.0,67.0,253200000.0
2009-03-23 05:23:00,67.0,67.005,66.99,67.0,110200000.0
2009-03-23 05:24:00,67.005,67.005,66.995,66.995,73800000.0
2009-03-23 05:25:00,66.995,67.005,66.985,66.995,118600000.0
2009-03-23 05:26:00,66.995,67.01,66.995,67.0,168600000.0
2009-03-23 05:27:00,67.005,67.01,66.995,67.005,138600000.0
2009-03-23 05:28:00,67.01,67.01,67.005,67.01,90400000.0
2009-03-23 05:29:00,67.01,67.045,67.01,67.045,181400000.0
2009-03-23 05:30:00,67.045,67.06,67.045,67.055,167400000.0
2009-03-23 05:31:00,67.06,67.08,67.055,67.06,162000000.0
2009-03-23 05:32:00,67.055,67.07,67.045,67.07,85600000.0
2009-03-23 05:33:00,67.07,67.115,67.07,67.11,396200000.0
2009-03-23 05:34:00,67.11,67.11,67.085,67.1,103200000.0
2009-03-23 05:35:00,67.1,67.1,67.09,67.09,106000000.0
2009-03-23 05:36:00,67.09,67.11,67.09,67.095,134200000.0
2009-03-23 05:37:00,67.1,67.12,67.1,67.12,121600000.0
2009-03-23 05:38:00,67.125,67.175,67.125,67.165,359200000.0
2009-03-23 05:39:00,67.17,67.195,67.165,67.175,252400000.0
2009-03-23 05:40:00,67.17,67.2,67.165,67.18,269600000.0
2009-03-23 05:41:00,67.185,67.2,67.175,67.19,490000000.0
2009-03-23 05:42:00,67.19,67.23,67.19,67.21,312200000.0
2009-03-23 05:43:00,67.215,67.215,67.195,67.195,253600000.0
2009-03-23 05:44:00,67.2,67.225,67.185,67.185,314400000.0
2009-03-23 05:45:00,67.19,67.2,67.19,67.2,189800000.0
2009-03-23 05:46:00,67.205,67.205,67.17,67.17,212200000.0
2009-03-23 05:47:00,67.17,67.195,67.165,67.18,97200000.0
2009-03-23 05:48:00,67.18,67.23,67.18,67.23,465000000.0
2009-03-23 05:49:00,67.225,67.25,67.22,67.24,417600000.0
2009-03-23 05:50:00,67.245,67.245,67.2,67.205,269000000.0
2009-03-23 05:51:00,67.195,67.235,67.17,67.225,392000000.0
2009-03-23 05:52:00,67.225,67.23,67.195,67.195,207400000.0
2009-03-23 05:53:00,67.195,67.195,67.16,67.17,133600000.0
2009-03-23 05:54:00,67.17,67.2,67.14,67.155,388400000.0
2009-03-23 05:55:00,67.165,67.175,67.165,67.175,130600000.0
2009-03-23 05:56:00,67.17,67.18,67.16,67.17,122800000.0
2009-03-23 05:57:00,67.175,67.18,67.175,67.18,36000000.0
2009-03-23 05:58:00,67.18,67.18,67.165,67.165,68200000.0
2009-03-23 05:59:00,67.175,67.175,67.13,67.145,376800000.0
2009-03-23 06:00:00,67.14,67.14,67.105,67.115,186400000.0
2009-03-23 06:01:00,67.11,67.155,67.105,67.145,348200000.0
2009-03-23 06:02:00,67.145,67.15,67.125,67.125,238400000.0
2009-03-23 06:03:00,67.125,67.16,67.125,67.13,184800000.0
2009-03-23 06:04:00,67.13,67.175,67.13,67.175,222200000.0
2009-03-23 06:05:00,67.175,67.195,67.165,67.175,318400000.0
2009-03-23 06:06:00,67.17,67.19,67.16,67.17,348000000.0
2009-03-23 06:07:00,67.165,67.17,67.16,67.16,224800000.0
2009-03-23 06:08:00,67.155,67.17,67.14,67.16,314400000.0
2009-03-23 06:09:00,67.16,67.16,67.13,67.14,168400000.0
2009-03-23 06:10:00,67.145,67.145,67.125,67.125,200800000.0
2009-03-23 06:11:00,67.125,67.13,67.12,67.125,129000000.0
2009-03-23 06:12:00,67.125,67.145,67.115,67.135,193000000.0
2009-03-23 06:13:00,67.135,67.14,67.12,67.135,95600000.0
2009-03-23 06:14:00,67.135,67.18,67.135,67.16,274800000.0
2009-03-23 06:15:00,67.165,67.18,67.16,67.175,133600000.0
2009-03-23 06:16:00,67.18,67.18,67.155,67.165,104800000.0
2009-03-23 06:17:00,67.155,67.175,67.155,67.17,179400000.0
2009-03-23 06:18:00,67.165,67.18,67.16,67.17,172400000.0
2009-03-23 06:19:00,67.175,67.2,67.175,67.19,227000000.0
2009-03-23 06:20:00,67.175,67.195,67.165,67.18,290000000.0
2009-03-23 06:21:00,67.18,67.18,67.165,67.17,161400000.0
2009-03-23 06:22:00,67.165,67.18,67.165,67.18,105400000.0
2009-03-23 06:23:00,67.185,67.19,67.155,67.175,238600000.0
2009-03-23 06:24:00,67.175,67.19,67.175,67.175,60800000.0
2009-03-23 06:25:00,67.175,67.18,67.155,67.165,210200000.0
2009-03-23 06:26:00,67.165,67.175,67.16,67.175,113000000.0
2009-03-23 06:27:00,67.175,67.175,67.155,67.155,117600000.0
2009-03-23 06:28:00,67.15,67.15,67.125,67.135,217000000.0
2009-03-23 06:29:00,67.135,67.14,67.13,67.14,83800000.0
2009-03-23 06:30:00,67.145,67.145,67.13,67.14,82600000.0
2009-03-23 06:31:00,67.135,67.145,67.135,67.14,66800000.0
2009-03-23 06:32:00,67.145,67.16,67.14,67.14,195000000.0
2009-03-23 06:33:00,67.15,67.15,67.125,67.135,362200000.0
2009-03-23 06:34:00,67.13,67.135,67.12,67.125,157600000.0
2009-03-23 06:35:00,67.12,67.135,67.11,67.11,108000000.0
2009-03-23 06:36:00,67.11,67.11,67.11,67.11,76000000.0
2009-03-23 06:37:00,67.11,67.11,67.085,67.095,164200000.0
2009-03-23 06:38:00,67.09,67.09,67.065,67.07,215200000.0
2009-03-23 06:39:00,67.075,67.075,67.045,67.065,152200000.0
2009-03-23 06:40:00,67.05,67.065,67.045,67.055,144800000.0
2009-03-23 06:41:00,67.055,67.07,67.055,67.07,129400000.0
2009-03-23 06:42:00,67.07,67.07,67.045,67.05,66400000.0
2009-03-23 06:43:00,67.045,67.055,67.035,67.05,182200000.0
2009-03-23 06:44:00,67.055,67.06,67.015,67.035,290800000.0
2009-03-23 06:45:00,67.025,67.025,67.005,67.01,201400000.0
2009-03-23 06:46:00,67.01,67.03,66.98,66.985,424800000.0
2009-03-23 06:47:00,66.985,67.01,66.975,66.975,343200000.0
2009-03-23 06:48:00,66.975,66.98,66.97,66.975,156800000.0
2009-03-23 06:49:00,66.965,66.985,66.965,66.975,144200000.0
2009-03-23 06:50:00,66.975,66.975,66.925,66.94,501800000.0
2009-03-23 06:51:00,66.94,66.95,66.935,66.95,293800000.0
2009-03-23 06:52:00,66.94,66.975,66.935,66.965,201200000.0
2009-03-23 06:53:00,66.965,66.985,66.96,66.96,269000000.0
2009-03-23 06:54:00,66.955,66.955,66.885,66.89,326800000.0
2009-03-23 06:55:00,66.89,66.905,66.88,66.88,297000000.0
2009-03-23 06:56:00,66.88,66.91,66.88,66.91,188800000.0
2009-03-23 06:57:00,66.915,66.93,66.905,66.915,283400000.0
2009-03-23 06:58:00,66.91,66.95,66.91,66.94,203600000.0
2009-03-23 06:59:00,66.94,66.955,66.935,66.955,136000000.0
2009-03-23 07:00:00,66.955,66.99,66.955,66.99,136400000.0
2009-03-23 07:01:00,66.99,66.99,66.92,66.965,162200000.0
2009-03-23 07:02:00,66.965,66.97,66.95,66.97,75200000.0
2009-03-23 07:03:00,66.965,66.99,66.955,66.98,186400000.0
2009-03-23 07:04:00,66.98,66.98,66.95,66.97,396000000.0
2009-03-23 07:05:00,66.97,66.985,66.96,66.985,244200000.0
2009-03-23 07:06:00,66.98,66.99,66.98,66.985,84000000.0
2009-03-23 07:07:00,66.99,67.01,66.975,66.98,469200000.0
2009-03-23 07:08:00,66.98,66.98,66.97,66.97,134600000.0
2009-03-23 07:09:00,66.975,66.99,66.975,66.98,238200000.0
2009-03-23 07:10:00,66.965,66.965,66.935,66.95,191000000.0
2009-03-23 07:11:00,66.95,66.985,66.95,66.98,455400000.0
2009-03-23 07:12:00,66.985,67.0,66.985,67.0,283400000.0
2009-03-23 07:13:00,66.995,66.995,66.955,66.955,199200000.0
2009-03-23 07:14:00,66.955,66.955,66.915,66.915,171800000.0
2009-03-23 07:15:00,66.92,66.94,66.915,66.94,292600000.0
2009-03-23 07:16:00,66.935,66.96,66.935,66.95,261600000.0
2009-03-23 07:17:00,66.95,66.96,66.94,66.95,72000000.0
2009-03-23 07:18:00,66.95,66.96,66.945,66.955,103800000.0
2009-03-23 07:19:00,66.95,66.96,66.945,66.96,214200000.0
2009-03-23 07:20:00,66.96,66.965,66.935,66.935,161400000.0
2009-03-23 07:21:00,66.94,66.975,66.94,66.96,305800000.0
2009-03-23 07:22:00,66.95,66.96,66.94,66.94,159400000.0
2009-03-23 07:23:00,66.945,66.95,66.94,66.95,118000000.0
2009-03-23 07:24:00,66.965,66.985,66.955,66.97,126000000.0
2009-03-23 07:25:00,66.97,66.99,66.97,66.985,238000000.0
2009-03-23 07:26:00,66.99,66.99,66.965,66.99,172600000.0
2009-03-23 07:27:00,66.99,67.015,66.99,67.01,209800000.0
2009-03-23 07:28:00,67.005,67.02,67.005,67.02,121800000.0
2009-03-23 07:29:00,67.015,67.025,67.015,67.02,40400000.0
2009-03-23 07:30:00,67.03,67.03,67.01,67.02,108800000.0
2009-03-23 07:31:00,67.02,67.035,67.01,67.035,171200000.0
2009-03-23 07:32:00,67.035,67.04,67.02,67.03,121400000.0
2009-03-23 07:33:00,67.025,67.025,67.005,67.005,118200000.0
2009-03-23 07:34:00,67.01,67.02,67.0,67.015,189800000.0
2009-03-23 07:35:00,67.02,67.02,66.99,66.995,278200000.0
2009-03-23 07:36:00,66.995,67.02,66.995,67.015,115600000.0
2009-03-23 07:37:00,67.015,67.04,67.015,67.035,224400000.0
2009-03-23 07:38:00,67.025,67.04,67.015,67.03,167800000.0
2009-03-23 07:39:00,67.03,67.04,67.03,67.035,211400000.0
2009-03-23 07:40:00,67.035,67.06,67.035,67.055,156600000.0
2009-03-23 07:41:00,67.05,67.075,67.045,67.055,367600000.0
2009-03-23 07:42:00,67.065,67.085,67.055,67.07,316800000.0
2009-03-23 07:43:00,67.065,67.075,67.05,67.06,169400000.0
2009-03-23 07:44:00,67.06,67.06,67.0,67.02,112000000.0
2009-03-23 07:45:00,67.015,67.02,67.015,67.02,56000000.0
2009-03-23 07:46:00,67.015,67.025,67.0,67.02,291200000.0
2009-03-23 07:47:00,67.02,67.035,67.015,67.025,201400000.0
2009-03-23 07:48:00,67.02,67.025,66.995,66.995,201200000.0
2009-03-23 07:49:00,66.995,67.025,66.995,67.025,138800000.0
2009-03-23 07:50:00,67.025,67.03,67.025,67.03,45200000.0
2009-03-23 07:51:00,67.03,67.035,67.01,67.025,121000000.0
2009-03-23 07:52:00,67.015,67.015,67.0,67.0,125800000.0
2009-03-23 07:53:00,67.0,67.005,66.975,66.985,192200000.0
2009-03-23 07:54:00,66.985,66.99,66.98,66.99,92000000.0
2009-03-23 07:55:00,66.99,67.0,66.98,66.99,298800000.0
2009-03-23 07:56:00,66.99,67.0,66.955,66.955,255400000.0
2009-03-23 07:57:00,66.955,66.985,66.955,66.97,371200000.0
2009-03-23 07:58:00,66.97,66.975,66.94,66.96,237800000.0
2009-03-23 07:59:00,66.955,66.98,66.955,66.965,297800000.0
2009-03-23 08:00:00,66.965,67.01,66.965,67.005,273200000.0
2009-03-23 08:01:00,67.005,67.045,67.005,67.025,264400000.0
2009-03-23 08:02:00,67.02,67.035,67.01,67.035,178000000.0
2009-03-23 08:03:00,67.035,67.055,67.025,67.035,238600000.0
2009-03-23 08:04:00,67.03,67.06,67.03,67.04,365600000.0
2009-03-23 08:05:00,67.035,67.075,67.03,67.065,215200000.0
2009-03-23 08:06:00,67.06,67.08,67.06,67.08,85400000.0
2009-03-23 08:07:00,67.08,67.08,67.06,67.065,97600000.0
2009-03-23 08:08:00,67.065,67.095,67.065,67.085,251800000.0
2009-03-23 08:09:00,67.085,67.095,67.075,67.09,279600000.0
2009-03-23 08:10:00,67.09,67.09,67.075,67.08,232800000.0
2009-03-23 08:11:00,67.08,67.08,67.05,67.075,198000000.0
2009-03-23 08:12:00,67.07,67.08,67.065,67.075,199800000.0
2009-03-23 08:13:00,67.08,67.09,67.04,67.045,395000000.0
2009-03-23 08:14:00,67.04,67.04,67.025,67.025,120000000.0
2009-03-23 08:15:00,67.025,67.055,67.025,67.03,200200000.0
2009-03-23 08:16:00,67.04,67.06,67.035,67.06,235000000.0
2009-03-23 08:17:00,67.05,67.08,67.05,67.08,477600000.0
2009-03-23 08:18:00,67.08,67.11,67.08,67.1,222400000.0
2009-03-23 08:19:00,67.095,67.105,67.08,67.09,324600000.0
2009-03-23 08:20:00,67.09,67.095,67.08,67.09,172600000.0
2009-03-23 08:21:00,67.085,67.09,67.08,67.08,109000000.0
2009-03-23 08:22:00,67.08,67.095,67.08,67.085,76000000.0
2009-03-23 08:23:00,67.08,67.08,67.08,67.08,41800000.0
2009-03-23 08:24:00,67.085,67.09,67.08,67.085,117400000.0
2009-03-23 08:25:00,67.09,67.105,67.08,67.1,38600000.0
2009-03-23 08:26:00,67.1,67.12,67.095,67.095,137200000.0
2009-03-23 08:27:00,67.095,67.105,67.085,67.105,232800000.0
2009-03-23 08:28:00,67.105,67.13,67.09,67.12,199600000.0
2009-03-23 08:29:00,67.12,67.13,67.115,67.13,211600000.0
2009-03-23 08:30:00,67.135,67.16,67.125,67.16,235400000.0
2009-03-23 08:31:00,67.155,67.16,67.095,67.105,419000000.0
2009-03-23 08:32:00,67.105,67.12,67.1,67.11,233600000.0
2009-03-23 08:33:00,67.115,67.165,67.115,67.155,224400000.0
2009-03-23 08:34:00,67.15,67.155,67.13,67.145,384600000.0
2009-03-23 08:35:00,67.145,67.16,67.115,67.16,361600000.0
2009-03-23 08:36:00,67.145,67.17,67.105,67.11,504400000.0
2009-03-23 08:37:00,67.11,67.12,67.09,67.095,264200000.0
2009-03-23 08:38:00,67.1,67.105,67.08,67.09,149600000.0
2009-03-23 08:39:00,67.085,67.11,67.07,67.11,425800000.0
2009-03-23 08:40:00,67.11,67.145,67.11,67.14,287200000.0
2009-03-23 08:41:00,67.14,67.145,67.14,67.145,163200000.0
2009-03-23 08:42:00,67.15,67.16,67.145,67.155,176600000.0
2009-03-23 08:43:00,67.15,67.16,67.15,67.155,143600000.0
2009-03-23 08:44:00,67.155,67.185,67.145,67.145,461200000.0
2009-03-23 08:45:00,67.145,67.145,67.13,67.14,137600000.0
2009-03-23 08:46:00,67.135,67.165,67.135,67.165,267400000.0
2009-03-23 08:47:00,67.165,67.185,67.15,67.15,365600000.0
2009-03-23 08:48:00,67.155,67.17,67.145,67.145,279400000.0
2009-03-23 08:49:00,67.145,67.175,67.145,67.17,135200000.0
2009-03-23 08:50:00,67.175,67.19,67.165,67.17,334200000.0
2009-03-23 08:51:00,67.17,67.21,67.165,67.19,344800000.0
2009-03-23 08:52:00,67.195,67.22,67.195,67.21,321600000.0
2009-03-23 08:53:00,67.205,67.205,67.17,67.185,321600000.0
2009-03-23 08:54:00,67.19,67.19,67.17,67.18,170200000.0
2009-03-23 08:55:00,67.175,67.195,67.17,67.19,148600000.0
2009-03-23 08:56:00,67.19,67.225,67.19,67.195,263000000.0
2009-03-23 08:57:00,67.195,67.225,67.195,67.21,119600000.0
2009-03-23 08:58:00,67.21,67.21,67.18,67.185,234200000.0
2009-03-23 08:59:00,67.19,67.2,67.18,67.185,232400000.0
2009-03-23 09:00:00,67.19,67.19,67.16,67.175,294800000.0
2009-03-23 09:01:00,67.175,67.195,67.17,67.18,363800000.0
2009-03-23 09:02:00,67.185,67.22,67.17,67.205,391000000.0
2009-03-23 09:03:00,67.2,67.21,67.18,67.21,408000000.0
2009-03-23 09:04:00,67.205,67.22,67.2,67.21,270400000.0
2009-03-23 09:05:00,67.21,67.25,67.2,67.2,436600000.0
2009-03-23 09:06:00,67.205,67.205,67.17,67.19,510400000.0
2009-03-23 09:07:00,67.19,67.22,67.185,67.22,128000000.0
2009-03-23 09:08:00,67.225,67.24,67.215,67.23,322600000.0
2009-03-23 09:09:00,67.23,67.23,67.21,67.21,144600000.0
2009-03-23 09:10:00,67.21,67.245,67.21,67.24,159000000.0
2009-03-23 09:11:00,67.235,67.245,67.21,67.235,336400000.0
2009-03-23 09:12:00,67.235,67.29,67.235,67.245,484200000.0
2009-03-23 09:13:00,67.245,67.26,67.215,67.24,556000000.0
2009-03-23 09:14:00,67.24,67.24,67.21,67.24,348800000.0
2009-03-23 09:15:00,67.24,67.25,67.23,67.235,284600000.0
2009-03-23 09:16:00,67.235,67.25,67.23,67.25,248200000.0
2009-03-23 09:17:00,67.25,67.255,67.2,67.245,544934000.0
2009-03-23 09:18:00,67.245,67.25,67.225,67.235,494600000.0
2009-03-23 09:19:00,67.23,67.235,67.19,67.195,598800000.0
2009-03-23 09:20:00,67.2,67.22,67.18,67.22,379800000.0
2009-03-23 09:21:00,67.215,67.22,67.18,67.2,448600000.0
2009-03-23 09:22:00,67.195,67.195,67.11,67.11,477800000.0
2009-03-23 09:23:00,67.11,67.135,67.095,67.135,711799999.0
2009-03-23 09:24:00,67.135,67.135,67.11,67.115,525800000.0
2009-03-23 09:25:00,67.12,67.135,67.11,67.135,435800000.0
2009-03-23 09:26:00,67.13,67.13,67.07,67.1,748599999.0
2009-03-23 09:27:00,67.1,67.105,67.05,67.05,689800000.0
2009-03-23 09:28:00,67.05,67.07,66.985,67.035,691234000.0
2009-03-23 09:29:00,67.045,67.055,66.995,67.01,685400000.0
2009-03-23 09:30:00,67.01,67.015,66.93,66.93,504800000.0
2009-03-23 09:31:00,66.935,66.97,66.9,66.94,664600000.0
2009-03-23 09:32:00,66.94,66.955,66.93,66.945,733800000.0
2009-03-23 09:33:00,66.955,66.99,66.93,66.94,720200000.0
2009-03-23 09:34:00,66.945,67.01,66.935,66.975,534999999.0
2009-03-23 09:35:00,66.975,66.98,66.925,66.94,415400000.0
2009-03-23 09:36:00,66.94,66.955,66.93,66.955,321600000.0
2009-03-23 09:37:00,66.955,66.96,66.915,66.93,354200000.0
2009-03-23 09:38:00,66.93,66.95,66.905,66.92,419600000.0
2009-03-23 09:39:00,66.925,66.93,66.885,66.885,577200000.0
2009-03-23 09:40:00,66.885,66.91,66.875,66.9,367200000.0
2009-03-23 09:41:00,66.9,66.955,66.895,66.945,506400000.0
2009-03-23 09:42:00,66.945,66.99,66.945,66.98,479600000.0
2009-03-23 09:43:00,66.985,67.005,66.97,66.97,211800000.0
2009-03-23 09:44:00,66.975,66.985,66.96,66.985,326000000.0
2009-03-23 09:45:00,66.98,67.0,66.975,66.995,251400000.0
2009-03-23 09:46:00,66.995,66.995,66.97,66.975,222600000.0
2009-03-23 09:47:00,66.975,67.01,66.97,66.995,548000000.0
2009-03-23 09:48:00,67.005,67.005,66.975,66.975,322000000.0
2009-03-23 09:49:00,66.975,66.975,66.955,66.965,558399999.0
2009-03-23 09:50:00,66.965,67.02,66.965,67.01,336400000.0
2009-03-23 09:51:00,67.005,67.05,67.005,67.035,374000000.0
2009-03-23 09:52:00,67.04,67.07,67.03,67.045,673799999.0
2009-03-23 09:53:00,67.05,67.07,67.02,67.07,496600000.0
2009-03-23 09:54:00,67.065,67.085,67.035,67.075,397600000.0
2009-03-23 09:55:00,67.08,67.155,67.08,67.145,764000000.0
2009-03-23 09:56:00,67.15,67.21,67.14,67.205,614000000.0
2009-03-23 09:57:00,67.21,67.23,67.19,67.205,659000000.0
2009-03-23 09:58:00,67.21,67.245,67.185,67.22,685400000.0
2009-03-23 09:59:00,67.22,67.23,67.16,67.175,472534000.0
2009-03-23 10:00:00,67.17,67.19,67.15,67.155,547800000.0
2009-03-23 10:01:00,67.145,67.15,67.05,67.06,537800000.0
2009-03-23 10:02:00,67.06,67.075,67.06,67.06,219600000.0
2009-03-23 10:03:00,67.06,67.07,66.985,67.05,637400000.0
2009-03-23 10:04:00,67.05,67.055,67.02,67.035,507000000.0
2009-03-23 10:05:00,67.035,67.06,67.03,67.05,323800000.0
2009-03-23 10:06:00,67.075,67.09,67.07,67.085,419600000.0
2009-03-23 10:07:00,67.09,67.17,67.09,67.17,635600000.0
2009-03-23 10:08:00,67.17,67.215,67.165,67.195,666400000.0
2009-03-23 10:09:00,67.195,67.205,67.14,67.145,511400000.0
2009-03-23 10:10:00,67.135,67.14,67.09,67.09,438000000.0
2009-03-23 10:11:00,67.09,67.135,67.085,67.1,797199999.0
2009-03-23 10:12:00,67.09,67.135,67.07,67.11,683000000.0
2009-03-23 10:13:00,67.105,67.11,67.065,67.095,794600000.0
2009-03-23 10:14:00,67.095,67.135,67.08,67.125,658000000.0
2009-03-23 10:15:00,67.125,67.13,67.07,67.075,454300000.0
2009-03-23 10:16:00,67.075,67.075,67.035,67.045,400000000.0
2009-03-23 10:17:00,67.055,67.075,67.045,67.06,262400000.0
2009-03-23 10:18:00,67.06,67.06,66.98,66.98,532400000.0
2009-03-23 10:19:00,66.98,67.035,66.965,67.03,889200000.0
2009-03-23 10:20:00,67.03,67.07,67.03,67.06,665400000.0
2009-03-23 10:21:00,67.06,67.11,67.06,67.065,528200000.0
2009-03-23 10:22:00,67.07,67.1,67.06,67.06,607600000.0
2009-03-23 10:23:00,67.065,67.08,67.05,67.07,504000000.0
2009-03-23 10:24:00,67.07,67.08,67.045,67.06,509200000.0
2009-03-23 10:25:00,67.06,67.06,67.025,67.035,404800000.0
2009-03-23 10:26:00,67.03,67.03,66.995,66.995,675200000.0
2009-03-23 10:27:00,66.98,66.995,66.94,66.97,578200000.0
2009-03-23 10:28:00,66.965,66.97,66.905,66.91,573000000.0
2009-03-23 10:29:00,66.905,66.975,66.905,66.96,598600000.0
2009-03-23 10:30:00,66.995,67.0,66.96,67.0,455200000.0
2009-03-23 10:31:00,67.0,67.005,66.975,67.0,648400000.0
2009-03-23 10:32:00,67.0,67.015,66.985,67.01,537400000.0
2009-03-23 10:33:00,67.005,67.03,66.99,67.005,649600001.0
2009-03-23 10:34:00,67.0,67.03,66.995,67.025,501400000.0
2009-03-23 10:35:00,67.035,67.06,67.03,67.045,261400000.0
2009-03-23 10:36:00,67.045,67.05,67.045,67.045,182000000.0
2009-03-23 10:37:00,67.055,67.09,67.04,67.045,482400000.0
2009-03-23 10:38:00,67.045,67.085,67.04,67.085,624600000.0
2009-03-23 10:39:00,67.08,67.095,67.065,67.08,562400000.0
2009-03-23 10:40:00,67.105,67.115,67.075,67.08,566000000.0
2009-03-23 10:41:00,67.08,67.145,67.08,67.11,726400000.0
2009-03-23 10:42:00,67.115,67.125,67.075,67.11,757800000.0
2009-03-23 10:43:00,67.095,67.13,67.075,67.085,537799999.0
2009-03-23 10:44:00,67.085,67.11,67.085,67.1,353400000.0
2009-03-23 10:45:00,67.1,67.105,67.055,67.065,549200000.0
2009-03-23 10:46:00,67.065,67.08,67.065,67.065,476200000.0
2009-03-23 10:47:00,67.065,67.085,67.06,67.08,250400000.0
2009-03-23 10:48:00,67.08,67.085,67.05,67.08,522800000.0
2009-03-23 10:49:00,67.085,67.115,67.08,67.115,668800001.0
2009-03-23 10:50:00,67.115,67.12,67.085,67.1,500600001.0
2009-03-23 10:51:00,67.1,67.105,67.08,67.1,541000000.0
2009-03-23 10:52:00,67.095,67.095,67.055,67.065,552400000.0
2009-03-23 10:53:00,67.07,67.08,67.07,67.075,291400000.0
2009-03-23 10:54:00,67.075,67.14,67.07,67.125,584600000.0
2009-03-23 10:55:00,67.115,67.155,67.105,67.145,755900000.0
2009-03-23 10:56:00,67.145,67.195,67.12,67.195,683200000.0
2009-03-23 10:57:00,67.19,67.205,67.185,67.19,426600000.0
2009-03-23 10:58:00,67.185,67.19,67.135,67.15,364400000.0
2009-03-23 10:59:00,67.145,67.17,67.11,67.13,590600000.0
2009-03-23 11:00:00,67.13,67.13,67.09,67.09,617000000.0
2009-03-23 11:01:00,67.085,67.13,67.085,67.125,553100000.0
2009-03-23 11:02:00,67.125,67.14,67.12,67.13,329600000.0
2009-03-23 11:03:00,67.13,67.14,67.095,67.14,395200000.0
2009-03-23 11:04:00,67.14,67.19,67.13,67.13,681200000.0
2009-03-23 11:05:00,67.125,67.145,67.1,67.13,737200000.0
2009-03-23 11:06:00,67.14,67.18,67.135,67.15,564400000.0
2009-03-23 11:07:00,67.15,67.16,67.13,67.14,444800000.0
2009-03-23 11:08:00,67.135,67.175,67.12,67.15,598400001.0
2009-03-23 11:09:00,67.15,67.23,67.14,67.23,723400000.0
2009-03-23 11:10:00,67.24,67.245,67.21,67.23,546000000.0
2009-03-23 11:11:00,67.23,67.235,67.19,67.19,769400000.0
2009-03-23 11:12:00,67.185,67.19,67.11,67.12,598500000.0
2009-03-23 11:13:00,67.105,67.13,67.1,67.13,667500000.0
2009-03-23 11:14:00,67.125,67.13,67.075,67.075,669400000.0
2009-03-23 11:15:00,67.075,67.125,67.065,67.11,630400000.0
2009-03-23 11:16:00,67.11,67.15,67.1,67.145,714000000.0
2009-03-23 11:17:00,67.145,67.175,67.135,67.17,569000000.0
2009-03-23 11:18:00,67.165,67.18,67.15,67.16,431800000.0
2009-03-23 11:19:00,67.165,67.175,67.135,67.165,475400000.0
2009-03-23 11:20:00,67.165,67.195,67.155,67.19,826399999.0
2009-03-23 11:21:00,67.19,67.19,67.165,67.17,617399999.0
2009-03-23 11:22:00,67.17,67.21,67.16,67.2,740200000.0
2009-03-23 11:23:00,67.2,67.2,67.14,67.165,939400000.0
2009-03-23 11:24:00,67.165,67.175,67.125,67.135,572800001.0
2009-03-23 11:25:00,67.135,67.15,67.115,67.125,621400000.0
2009-03-23 11:26:00,67.12,67.22,67.12,67.205,869400000.0
2009-03-23 11:27:00,67.21,67.22,67.19,67.195,485200000.0
2009-03-23 11:28:00,67.195,67.22,67.195,67.205,740400000.0
2009-03-23 11:29:00,67.205,67.225,67.14,67.16,729999998.0
2009-03-23 11:30:00,67.16,67.16,67.105,67.11,333600000.0
2009-03-23 11:31:00,67.115,67.115,67.085,67.095,426200000.0
2009-03-23 11:32:00,67.09,67.1,67.055,67.085,725967996.0
2009-03-23 11:33:00,67.085,67.095,67.07,67.09,630800000.0
2009-03-23 11:34:00,67.085,67.105,67.07,67.1,830400000.0
2009-03-23 11:35:00,67.1,67.15,67.1,67.13,780600000.0
2009-03-23 11:36:00,67.13,67.13,67.085,67.09,560200000.0
2009-03-23 11:37:00,67.09,67.11,67.065,67.105,634800000.0
2009-03-23 11:38:00,67.11,67.175,67.105,67.12,718199997.0
2009-03-23 11:39:00,67.12,67.13,67.095,67.095,548000000.0
2009-03-23 11:40:00,67.095,67.125,67.09,67.1,653600000.0
2009-03-23 11:41:00,67.105,67.115,67.075,67.105,445600000.0
2009-03-23 11:42:00,67.105,67.145,67.085,67.1,481900000.0
2009-03-23 11:43:00,67.105,67.13,67.09,67.11,783200000.0
2009-03-23 11:44:00,67.115,67.115,67.06,67.075,675800000.0
2009-03-23 11:45:00,67.08,67.085,67.06,67.065,600000000.0
2009-03-23 11:46:00,67.065,67.07,67.035,67.035,587400000.0
2009-03-23 11:47:00,67.035,67.045,67.02,67.045,506200000.0
2009-03-23 11:48:00,67.035,67.09,67.03,67.085,664400000.0
2009-03-23 11:49:00,67.09,67.125,67.07,67.125,576400000.0
2009-03-23 11:50:00,67.115,67.125,67.09,67.12,591800000.0
2009-03-23 11:51:00,67.125,67.135,67.12,67.13,638400000.0
2009-03-23 11:52:00,67.13,67.135,67.095,67.11,554200000.0
2009-03-23 11:53:00,67.11,67.14,67.1,67.14,198800000.0
2009-03-23 11:54:00,67.135,67.155,67.135,67.155,50400000.0
2009-03-23 11:55:00,67.155,67.16,67.12,67.16,118800000.0
2009-03-23 11:56:00,67.16,67.18,67.145,67.165,297400000.0
2009-03-23 11:57:00,67.165,67.195,67.155,67.18,367200000.0
2009-03-23 11:58:00,67.185,67.2,67.16,67.165,633599999.0
2009-03-23 11:59:00,67.165,67.2,67.165,67.185,330400000.0
2009-03-23 12:00:00,67.18,67.19,67.165,67.19,376200000.0
2009-03-23 12:01:00,67.185,67.21,67.17,67.17,366600000.0
2009-03-23 12:02:00,67.17,67.18,67.16,67.175,474200000.0
2009-03-23 12:03:00,67.175,67.185,67.15,67.155,329400000.0
2009-03-23 12:04:00,67.155,67.17,67.145,67.17,156800000.0
2009-03-23 12:05:00,67.17,67.215,67.15,67.195,582200000.0
2009-03-23 12:06:00,67.195,67.25,67.195,67.22,564600000.0
2009-03-23 12:07:00,67.22,67.235,67.21,67.21,139800000.0
2009-03-23 12:08:00,67.21,67.215,67.195,67.205,251000000.0
2009-03-23 12:09:00,67.205,67.225,67.2,67.22,352000000.0
2009-03-23 12:10:00,67.215,67.255,67.215,67.225,557200000.0
2009-03-23 12:11:00,67.225,67.23,67.22,67.225,92400000.0
2009-03-23 12:12:00,67.225,67.265,67.225,67.26,339600000.0
2009-03-23 12:13:00,67.26,67.29,67.23,67.23,445000000.0
2009-03-23 12:14:00,67.23,67.24,67.225,67.23,281200000.0
2009-03-23 12:15:00,67.225,67.25,67.205,67.21,362400000.0
2009-03-23 12:16:00,67.22,67.22,67.2,67.215,591600000.0
2009-03-23 12:17:00,67.21,67.22,67.195,67.22,617800000.0
2009-03-23 12:18:00,67.22,67.245,67.22,67.23,449000000.0
2009-03-23 12:19:00,67.23,67.265,67.225,67.255,278200000.0
2009-03-23 12:20:00,67.255,67.29,67.235,67.28,676200000.0
2009-03-23 12:21:00,67.28,67.295,67.28,67.285,272600000.0
2009-03-23 12:22:00,67.285,67.305,67.27,67.3,328800000.0
2009-03-23 12:23:00,67.3,67.34,67.3,67.33,314200000.0
2009-03-23 12:24:00,67.335,67.355,67.325,67.34,329600000.0
2009-03-23 12:25:00,67.335,67.365,67.33,67.365,233000000.0
2009-03-23 12:26:00,67.36,67.38,67.335,67.345,581600000.0
2009-03-23 12:27:00,67.335,67.41,67.335,67.4,744400000.0
2009-03-23 12:28:00,67.4,67.445,67.37,67.435,788600000.0
2009-03-23 12:29:00,67.43,67.435,67.385,67.385,596600000.0
2009-03-23 12:30:00,67.385,67.39,67.32,67.325,698000000.0
2009-03-23 12:31:00,67.325,67.33,67.28,67.28,614200000.0
2009-03-23 12:32:00,67.28,67.32,67.265,67.32,490400000.0
2009-03-23 12:33:00,67.32,67.355,67.315,67.34,577800000.0
2009-03-23 12:34:00,67.34,67.36,67.335,67.35,364200000.0
2009-03-23 12:35:00,67.355,67.36,67.335,67.355,596199999.0
2009-03-23 12:36:00,67.35,67.405,67.34,67.395,551000000.0
2009-03-23 12:37:00,67.395,67.41,67.38,67.4,693800000.0
2009-03-23 12:38:00,67.4,67.415,67.375,67.38,657600000.0
2009-03-23 12:39:00,67.37,67.39,67.37,67.39,295600000.0
2009-03-23 12:40:00,67.39,67.39,67.36,67.37,388400000.0
2009-03-23 12:41:00,67.365,67.385,67.345,67.345,540000000.0
2009-03-23 12:42:00,67.345,67.365,67.34,67.34,424400000.0
2009-03-23 12:43:00,67.34,67.37,67.34,67.355,426000000.0
2009-03-23 12:44:00,67.355,67.355,67.3,67.31,328000000.0
2009-03-23 12:45:00,67.31,67.34,67.305,67.325,439000000.0
2009-03-23 12:46:00,67.325,67.33,67.315,67.33,183600000.0
2009-03-23 12:47:00,67.33,67.355,67.32,67.355,431600000.0
2009-03-23 12:48:00,67.36,67.375,67.34,67.34,337800000.0
2009-03-23 12:49:00,67.34,67.37,67.325,67.36,620600000.0
2009-03-23 12:50:00,67.365,67.395,67.35,67.39,330600000.0
2009-03-23 12:51:00,67.395,67.415,67.375,67.4,255600000.0
2009-03-23 12:52:00,67.4,67.4,67.375,67.375,500800000.0
2009-03-23 12:53:00,67.37,67.435,67.37,67.38,345600000.0
2009-03-23 12:54:00,67.385,67.39,67.36,67.385,433600000.0
2009-03-23 12:55:00,67.385,67.405,67.375,67.38,292200000.0
2009-03-23 12:56:00,67.375,67.41,67.375,67.395,600200000.0
2009-03-23 12:57:00,67.395,67.42,67.38,67.41,682600000.0
2009-03-23 12:58:00,67.41,67.425,67.385,67.39,549400000.0
2009-03-23 12:59:00,67.4,67.4,67.355,67.375,446800000.0
2009-03-23 13:00:00,67.375,67.475,67.365,67.44,741700000.0
2009-03-23 13:01:00,67.44,67.455,67.41,67.445,728199999.0
2009-03-23 13:02:00,67.45,67.455,67.435,67.445,529200000.0
2009-03-23 13:03:00,67.45,67.525,67.45,67.525,611400000.0
2009-03-23 13:04:00,67.525,67.595,67.525,67.57,975799998.0
2009-03-23 13:05:00,67.575,67.62,67.565,67.575,595400000.0
2009-03-23 13:06:00,67.575,67.6,67.57,67.58,726400000.0
2009-03-23 13:07:00,67.59,67.605,67.57,67.59,691400000.0
2009-03-23 13:08:00,67.585,67.62,67.575,67.615,724800000.0
2009-03-23 13:09:00,67.605,67.61,67.57,67.58,510000000.0
2009-03-23 13:10:00,67.58,67.6,67.575,67.59,523600000.0
2009-03-23 13:11:00,67.595,67.595,67.58,67.58,280800000.0
2009-03-23 13:12:00,67.595,67.595,67.555,67.575,474000000.0
2009-03-23 13:13:00,67.575,67.58,67.565,67.565,224000000.0
2009-03-23 13:14:00,67.57,67.575,67.565,67.57,69000000.0
2009-03-23 13:15:00,67.57,67.58,67.56,67.575,607000000.0
2009-03-23 13:16:00,67.575,67.665,67.575,67.665,758400000.0
2009-03-23 13:17:00,67.66,67.705,67.66,67.705,745800000.0
2009-03-23 13:18:00,67.7,67.725,67.69,67.715,780000000.0
2009-03-23 13:19:00,67.72,67.74,67.7,67.72,657500000.0
2009-03-23 13:20:00,67.715,67.775,67.715,67.76,907400000.0
2009-03-23 13:21:00,67.765,67.775,67.73,67.75,548600000.0
2009-03-23 13:22:00,67.76,67.8,67.755,67.76,603800000.0
2009-03-23 13:23:00,67.76,67.77,67.745,67.745,550400000.0
2009-03-23 13:24:00,67.745,67.8,67.74,67.79,707800000.0
2009-03-23 13:25:00,67.785,67.82,67.775,67.805,669400000.0
2009-03-23 13:26:00,67.805,67.805,67.77,67.785,434000000.0
2009-03-23 13:27:00,67.785,67.785,67.74,67.74,576600000.0
2009-03-23 13:28:00,67.735,67.75,67.725,67.745,688599997.0
2009-03-23 13:29:00,67.74,67.78,67.725,67.74,759200000.0
2009-03-23 13:30:00,67.745,67.755,67.725,67.73,292200000.0
2009-03-23 13:31:00,67.73,67.74,67.715,67.725,272400000.0
2009-03-23 13:32:00,67.725,67.765,67.725,67.765,390200000.0
2009-03-23 13:33:00,67.765,67.77,67.755,67.76,402600000.0
2009-03-23 13:34:00,67.76,67.765,67.73,67.74,333800000.0
2009-03-23 13:35:00,67.74,67.755,67.735,67.75,492399997.0
2009-03-23 13:36:00,67.75,67.75,67.725,67.73,353000000.0
2009-03-23 13:37:00,67.725,67.755,67.705,67.755,614599998.0
2009-03-23 13:38:00,67.755,67.785,67.74,67.785,673999995.0
2009-03-23 13:39:00,67.78,67.78,67.745,67.75,557600000.0
2009-03-23 13:40:00,67.755,67.76,67.735,67.75,648400001.0
2009-03-23 13:41:00,67.76,67.76,67.73,67.735,294600000.0
2009-03-23 13:42:00,67.725,67.74,67.72,67.72,298600000.0
2009-03-23 13:43:00,67.72,67.725,67.7,67.705,475200000.0
2009-03-23 13:44:00,67.71,67.71,67.69,67.69,296200000.0
2009-03-23 13:45:00,67.69,67.7,67.69,67.7,325600000.0
2009-03-23 13:46:00,67.7,67.7,67.685,67.695,238600000.0
2009-03-23 13:47:00,67.68,67.705,67.68,67.7,154600000.0
2009-03-23 13:48:00,67.695,67.7,67.685,67.69,166400000.0
2009-03-23 13:49:00,67.69,67.715,67.69,67.7,254400000.0
2009-03-23 13:50:00,67.695,67.71,67.675,67.675,564800000.0
2009-03-23 13:51:00,67.675,67.7,67.67,67.7,371600000.0
2009-03-23 13:52:00,67.695,67.715,67.68,67.68,233000000.0
2009-03-23 13:53:00,67.68,67.715,67.67,67.705,649800000.0
2009-03-23 13:54:00,67.71,67.72,67.705,67.71,390600000.0
2009-03-23 13:55:00,67.71,67.71,67.645,67.67,610500000.0
2009-03-23 13:56:00,67.67,67.67,67.635,67.65,594000000.0
2009-03-23 13:57:00,67.65,67.66,67.64,67.645,301000000.0
2009-03-23 13:58:00,67.66,67.675,67.66,67.665,230600000.0
2009-03-23 13:59:00,67.67,67.685,67.67,67.68,237400000.0
2009-03-23 14:00:00,67.68,67.7,67.675,67.69,537200000.0
2009-03-23 14:01:00,67.69,67.7,67.655,67.675,511700000.0
2009-03-23 14:02:00,67.675,67.685,67.655,67.665,580600000.0
2009-03-23 14:03:00,67.675,67.71,67.655,67.655,723600001.0
2009-03-23 14:04:00,67.655,67.67,67.615,67.62,353400000.0
2009-03-23 14:05:00,67.62,67.635,67.555,67.565,602100000.0
2009-03-23 14:06:00,67.565,67.57,67.5,67.55,622200000.0
2009-03-23 14:07:00,67.55,67.55,67.48,67.5,483400000.0
2009-03-23 14:08:00,67.505,67.51,67.47,67.51,402000000.0
2009-03-23 14:09:00,67.51,67.535,67.5,67.525,389200000.0
2009-03-23 14:10:00,67.525,67.57,67.515,67.565,494800000.0
2009-03-23 14:11:00,67.56,67.595,67.535,67.54,637600000.0
2009-03-23 14:12:00,67.54,67.545,67.5,67.5,526000000.0
2009-03-23 14:13:00,67.485,67.57,67.48,67.57,809000000.0
2009-03-23 14:14:00,67.565,67.62,67.55,67.605,650800000.0
2009-03-23 14:15:00,67.605,67.64,67.605,67.63,569200000.0
2009-03-23 14:16:00,67.625,67.625,67.585,67.6,792400000.0
2009-03-23 14:17:00,67.605,67.61,67.595,67.6,463800000.0
2009-03-23 14:18:00,67.605,67.645,67.595,67.64,626200000.0
2009-03-23 14:19:00,67.64,67.65,67.56,67.635,705467000.0
2009-03-23 14:20:00,67.64,67.65,67.555,67.56,582600000.0
2009-03-23 14:21:00,67.555,67.585,67.54,67.55,768900000.0
2009-03-23 14:22:00,67.55,67.55,67.46,67.465,921200000.0
2009-03-23 14:23:00,67.47,67.48,67.415,67.435,750000001.0
2009-03-23 14:24:00,67.435,67.57,67.435,67.55,677600000.0
2009-03-23 14:25:00,67.55,67.615,67.545,67.61,633200000.0
2009-03-23 14:26:00,67.605,67.65,67.585,67.635,437800000.0
2009-03-23 14:27:00,67.635,67.68,67.63,67.665,588800000.0
2009-03-23 14:28:00,67.665,67.685,67.66,67.66,413800000.0
2009-03-23 14:29:00,67.655,67.685,67.63,67.655,573400000.0
2009-03-23 14:30:00,67.655,67.685,67.635,67.67,627800000.0
2009-03-23 14:31:00,67.67,67.68,67.63,67.67,759600000.0
2009-03-23 14:32:00,67.67,67.67,67.615,67.66,404334000.0
2009-03-23 14:33:00,67.655,67.67,67.58,67.58,150100000.0
2009-03-23 14:34:00,67.575,67.625,67.54,67.6,539500000.0
2009-03-23 14:35:00,67.605,67.62,67.57,67.57,512800000.0
2009-03-23 14:36:00,67.57,67.6,67.57,67.58,450400000.0
2009-03-23 14:37:00,67.58,67.6,67.56,67.595,421200000.0
2009-03-23 14:38:00,67.59,67.595,67.56,67.565,361600000.0
2009-03-23 14:39:00,67.565,67.59,67.52,67.525,488400000.0
2009-03-23 14:40:00,67.525,67.545,67.51,67.51,444400000.0
2009-03-23 14:41:00,67.505,67.505,67.48,67.49,591600000.0
2009-03-23 14:42:00,67.49,67.52,67.49,67.52,340000000.0
2009-03-23 14:43:00,67.515,67.53,67.495,67.515,571200000.0
2009-03-23 14:44:00,67.515,67.515,67.465,67.51,374400000.0
2009-03-23 14:45:00,67.515,67.515,67.475,67.505,263800000.0
2009-03-23 14:46:00,67.505,67.515,67.46,67.49,641400000.0
2009-03-23 14:47:00,67.485,67.53,67.485,67.5,883100000.0
2009-03-23 14:48:00,67.5,67.5,67.455,67.455,591000000.0
2009-03-23 14:49:00,67.455,67.5,67.44,67.485,542400000.0
2009-03-23 14:50:00,67.485,67.485,67.435,67.44,620199999.0
2009-03-23 14:51:00,67.44,67.47,67.42,67.425,632299999.0
2009-03-23 14:52:00,67.43,67.46,67.43,67.45,486200000.0
2009-03-23 14:53:00,67.45,67.46,67.425,67.46,479600001.0
2009-03-23 14:54:00,67.46,67.46,67.36,67.385,615999998.0
2009-03-23 14:55:00,67.385,67.39,67.31,67.33,706400000.0
2009-03-23 14:56:00,67.34,67.345,67.285,67.315,576600000.0
2009-03-23 14:57:00,67.315,67.385,67.315,67.365,545600000.0
2009-03-23 14:58:00,67.365,67.405,67.35,67.355,633499999.0
2009-03-23 14:59:00,67.36,67.44,67.355,67.425,716400000.0
2009-03-23 15:00:00,67.425,67.495,67.415,67.48,753700000.0
2009-03-23 15:01:00,67.475,67.49,67.45,67.475,525800000.0
2009-03-23 15:02:00,67.475,67.485,67.46,67.465,372400000.0
2009-03-23 15:03:00,67.47,67.5,67.46,67.5,311600000.0
2009-03-23 15:04:00,67.485,67.52,67.48,67.5,616400000.0
2009-03-23 15:05:00,67.505,67.52,67.445,67.445,644800000.0
2009-03-23 15:06:00,67.45,67.475,67.45,67.46,199800000.0
2009-03-23 15:07:00,67.465,67.47,67.435,67.46,502600001.0
2009-03-23 15:08:00,67.455,67.47,67.335,67.345,548000000.0
2009-03-23 15:09:00,67.35,67.37,67.335,67.355,768800000.0
2009-03-23 15:10:00,67.35,67.355,67.305,67.305,533200000.0
2009-03-23 15:11:00,67.305,67.315,67.24,67.26,632800000.0
2009-03-23 15:12:00,67.26,67.285,67.245,67.28,651300002.0
2009-03-23 15:13:00,67.28,67.295,67.265,67.285,433600000.0
2009-03-23 15:14:00,67.28,67.305,67.26,67.305,706200000.0
2009-03-23 15:15:00,67.305,67.335,67.305,67.32,577700000.0
2009-03-23 15:16:00,67.32,67.335,67.32,67.325,392400000.0
2009-03-23 15:17:00,67.325,67.335,67.285,67.295,589600000.0
2009-03-23 15:18:00,67.29,67.345,67.27,67.345,583200000.0
2009-03-23 15:19:00,67.345,67.375,67.33,67.365,644200000.0
2009-03-23 15:20:00,67.365,67.365,67.325,67.335,508400000.0
2009-03-23 15:21:00,67.335,67.345,67.3,67.32,510600000.0
2009-03-23 15:22:00,67.325,67.34,67.285,67.34,522000000.0
2009-03-23 15:23:00,67.32,67.37,67.285,67.285,612600000.0
2009-03-23 15:24:00,67.285,67.33,67.28,67.315,741000000.0
2009-03-23 15:25:00,67.32,67.32,67.25,67.27,796800000.0
2009-03-23 15:26:00,67.27,67.34,67.265,67.325,655800000.0
2009-03-23 15:27:00,67.32,67.405,67.31,67.36,500800000.0
2009-03-23 15:28:00,67.36,67.365,67.33,67.345,477400000.0
2009-03-23 15:29:00,67.335,67.365,67.315,67.355,782800000.0
2009-03-23 15:30:00,67.355,67.39,67.305,67.33,672600000.0
2009-03-23 15:31:00,67.33,67.425,67.33,67.415,754199999.0
2009-03-23 15:32:00,67.41,67.41,67.365,67.375,427600000.0
2009-03-23 15:33:00,67.375,67.425,67.355,67.415,518900000.0
2009-03-23 15:34:00,67.415,67.415,67.335,67.375,615799999.0
2009-03-23 15:35:00,67.385,67.395,67.365,67.375,606400000.0
2009-03-23 15:36:00,67.37,67.41,67.365,67.41,729000000.0
2009-03-23 15:37:00,67.41,67.45,67.405,67.44,599400000.0
2009-03-23 15:38:00,67.44,67.505,67.44,67.505,774600000.0
2009-03-23 15:39:00,67.505,67.52,67.455,67.495,845600000.0
2009-03-23 15:40:00,67.5,67.52,67.395,67.445,790200000.0
2009-03-23 15:41:00,67.45,67.535,67.445,67.445,760200000.0
2009-03-23 15:42:00,67.44,67.465,67.405,67.44,742500000.0
2009-03-23 15:43:00,67.44,67.45,67.41,67.425,581800000.0
2009-03-23 15:44:00,67.425,67.495,67.42,67.44,668600000.0
2009-03-23 15:45:00,67.435,67.56,67.435,67.56,878600000.0
2009-03-23 15:46:00,67.56,67.575,67.495,67.505,722400000.0
2009-03-23 15:47:00,67.505,67.51,67.465,67.48,712600000.0
2009-03-23 15:48:00,67.485,67.495,67.365,67.475,798000000.0
2009-03-23 15:49:00,67.47,67.48,67.375,67.41,606500000.0
2009-03-23 15:50:00,67.395,67.4,67.325,67.36,456000000.0
2009-03-23 15:51:00,67.365,67.41,67.32,67.4,678700000.0
2009-03-23 15:52:00,67.4,67.5,67.35,67.5,760200000.0
2009-03-23 15:53:00,67.485,67.515,67.45,67.5,693500000.0
2009-03-23 15:54:00,67.495,67.515,67.435,67.45,710599999.0
2009-03-23 15:55:00,67.45,67.455,67.355,67.39,769700000.0
2009-03-23 15:56:00,67.39,67.41,67.355,67.39,765600000.0
2009-03-23 15:57:00,67.39,67.425,67.365,67.38,508134000.0
2009-03-23 15:58:00,67.37,67.43,67.37,67.405,619200000.0
2009-03-23 15:59:00,67.42,67.48,67.41,67.45,558400000.0
2009-03-23 16:00:00,67.455,67.565,67.45,67.5,872900000.0
2009-03-23 16:01:00,67.5,67.585,67.5,67.575,674800000.0
2009-03-23 16:02:00,67.575,67.6,67.545,67.575,764000000.0
2009-03-23 16:03:00,67.575,67.59,67.54,67.59,588200000.0
2009-03-23 16:04:00,67.59,67.6,67.58,67.595,873000000.0
2009-03-23 16:05:00,67.595,67.595,67.56,67.575,625800000.0
2009-03-23 16:06:00,67.58,67.625,67.575,67.605,694600000.0
2009-03-23 16:07:00,67.605,67.61,67.535,67.56,655200000.0
2009-03-23 16:08:00,67.55,67.565,67.515,67.515,640400000.0
2009-03-23 16:09:00,67.515,67.57,67.48,67.56,647900000.0
2009-03-23 16:10:00,67.565,67.565,67.475,67.52,583800000.0
2009-03-23 16:11:00,67.515,67.585,67.51,67.57,492000000.0
2009-03-23 16:12:00,67.575,67.605,67.57,67.6,457200000.0
2009-03-23 16:13:00,67.6,67.6,67.515,67.56,530600000.0
2009-03-23 16:14:00,67.56,67.59,67.545,67.575,339300000.0
2009-03-23 16:15:00,67.575,67.605,67.565,67.605,446500000.0
2009-03-23 16:16:00,67.605,67.65,67.605,67.63,422400000.0
2009-03-23 16:17:00,67.63,67.7,67.63,67.665,498000000.0
2009-03-23 16:18:00,67.66,67.72,67.66,67.71,561600000.0
2009-03-23 16:19:00,67.71,67.715,67.67,67.67,486800000.0
2009-03-23 16:20:00,67.67,67.715,67.67,67.705,687200000.0
2009-03-23 16:21:00,67.705,67.735,67.685,67.72,509800000.0
2009-03-23 16:22:00,67.73,67.775,67.725,67.775,504000000.0
2009-03-23 16:23:00,67.775,67.785,67.69,67.695,754200000.0
2009-03-23 16:24:00,67.695,67.715,67.69,67.715,342600000.0
2009-03-23 16:25:00,67.715,67.72,67.695,67.695,216800000.0
2009-03-23 16:26:00,67.695,67.7,67.65,67.68,446000000.0
2009-03-23 16:27:00,67.675,67.695,67.655,67.675,390000000.0
2009-03-23 16:28:00,67.685,67.73,67.685,67.715,383200000.0
2009-03-23 16:29:00,67.72,67.73,67.695,67.705,387000000.0
2009-03-23 16:30:00,67.705,67.74,67.685,67.73,524000000.0
2009-03-23 16:31:00,67.73,67.765,67.71,67.765,566800000.0
2009-03-23 16:32:00,67.765,67.835,67.765,67.825,540000000.0
2009-03-23 16:33:00,67.82,67.85,67.81,67.845,526800000.0
2009-03-23 16:34:00,67.85,67.87,67.845,67.87,459600000.0
2009-03-23 16:35:00,67.87,67.89,67.86,67.89,468000000.0
2009-03-23 16:36:00,67.885,67.91,67.865,67.865,572300000.0
2009-03-23 16:37:00,67.875,67.885,67.825,67.855,474800000.0
2009-03-23 16:38:00,67.855,67.87,67.835,67.845,499800000.0
2009-03-23 16:39:00,67.865,67.87,67.84,67.855,328600000.0
2009-03-23 16:40:00,67.855,67.86,67.805,67.805,398600000.0
2009-03-23 16:41:00,67.805,67.805,67.785,67.8,526400000.0
2009-03-23 16:42:00,67.8,67.8,67.72,67.73,391200000.0
2009-03-23 16:43:00,67.725,67.745,67.7,67.71,689400000.0
2009-03-23 16:44:00,67.71,67.73,67.7,67.725,573400000.0
2009-03-23 16:45:00,67.725,67.735,67.705,67.705,516200000.0
2009-03-23 16:46:00,67.705,67.705,67.675,67.695,496400000.0
2009-03-23 16:47:00,67.695,67.705,67.69,67.7,258600000.0
2009-03-23 16:48:00,67.695,67.705,67.655,67.68,501400000.0
2009-03-23 16:49:00,67.685,67.7,67.66,67.695,397000000.0
2009-03-23 16:50:00,67.7,67.74,67.69,67.735,342600000.0
2009-03-23 16:51:00,67.73,67.74,67.68,67.69,500200000.0
2009-03-23 16:52:00,67.705,67.715,67.665,67.7,335300000.0
2009-03-23 16:53:00,67.695,67.73,67.635,67.64,611100000.0
2009-03-23 16:54:00,67.64,67.67,67.63,67.665,502200000.0
2009-03-23 16:55:00,67.665,67.705,67.66,67.695,422400000.0
2009-03-23 16:56:00,67.695,67.79,67.695,67.78,711000000.0
2009-03-23 16:57:00,67.78,67.845,67.765,67.84,753400000.0
2009-03-23 16:58:00,67.83,67.92,67.825,67.92,745000000.0
2009-03-23 16:59:00,67.92,67.96,67.865,67.94,562300000.0
2009-03-23 17:00:00,67.94,67.95,67.925,67.935,507400000.0
2009-03-23 17:01:00,67.935,67.965,67.915,67.925,676800000.0
2009-03-23 17:02:00,67.925,67.93,67.87,67.88,615600000.0
2009-03-23 17:03:00,67.87,67.915,67.87,67.89,494200000.0
2009-03-23 17:04:00,67.89,67.915,67.805,67.84,588200000.0
2009-03-23 17:05:00,67.845,67.845,67.805,67.805,566600000.0
2009-03-23 17:06:00,67.805,67.83,67.805,67.815,364200000.0
2009-03-23 17:07:00,67.82,67.84,67.8,67.815,307400000.0
2009-03-23 17:08:00,67.82,67.83,67.78,67.78,444600000.0
2009-03-23 17:09:00,67.78,67.78,67.7,67.75,548900000.0
2009-03-23 17:10:00,67.745,67.83,67.745,67.83,493000000.0
2009-03-23 17:11:00,67.835,67.835,67.77,67.815,471800000.0
2009-03-23 17:12:00,67.815,67.835,67.785,67.815,398000000.0
2009-03-23 17:13:00,67.82,67.88,67.82,67.875,289500000.0
2009-03-23 17:14:00,67.875,67.88,67.805,67.82,192400000.0
2009-03-23 17:15:00,67.825,67.865,67.815,67.83,475400000.0
2009-03-23 17:16:00,67.83,67.855,67.82,67.83,74800000.0
2009-03-23 17:17:00,67.83,67.87,67.82,67.835,444900000.0
2009-03-23 17:18:00,67.835,67.865,67.825,67.86,321800000.0
2009-03-23 17:19:00,67.86,67.865,67.84,67.84,333200000.0
2009-03-23 17:20:00,67.84,67.85,67.81,67.815,416600000.0
2009-03-23 17:21:00,67.815,67.815,67.775,67.775,392400000.0
2009-03-23 17:22:00,67.775,67.835,67.77,67.82,234800000.0
2009-03-23 17:23:00,67.815,67.835,67.79,67.835,363800000.0
2009-03-23 17:24:00,67.83,67.83,67.77,67.785,380000000.0
2009-03-23 17:25:00,67.785,67.785,67.755,67.77,580000000.0
2009-03-23 17:26:00,67.775,67.85,67.76,67.815,568200000.0
2009-03-23 17:27:00,67.815,67.845,67.785,67.83,432000000.0
2009-03-23 17:28:00,67.825,67.85,67.82,67.85,338000000.0
2009-03-23 17:29:00,67.855,67.94,67.85,67.93,472200000.0
2009-03-23 17:30:00,67.93,67.945,67.895,67.93,420000000.0
2009-03-23 17:31:00,67.925,67.925,67.88,67.92,394600000.0
2009-03-23 17:32:00,67.91,67.91,67.86,67.865,451400000.0
2009-03-23 17:33:00,67.86,67.92,67.855,67.885,632600000.0
2009-03-23 17:34:00,67.89,67.9,67.86,67.88,315400000.0
2009-03-23 17:35:00,67.885,67.89,67.85,67.86,362200000.0
2009-03-23 17:36:00,67.86,67.865,67.85,67.865,149000000.0
2009-03-23 17:37:00,67.86,67.88,67.835,67.85,347200000.0
2009-03-23 17:38:00,67.845,67.885,67.835,67.87,449200000.0
2009-03-23 17:39:00,67.87,67.885,67.835,67.86,369200000.0
2009-03-23 17:40:00,67.85,67.89,67.85,67.875,284800000.0
2009-03-23 17:41:00,67.88,67.89,67.85,67.86,321400000.0
2009-03-23 17:42:00,67.865,67.88,67.865,67.88,232200000.0
2009-03-23 17:43:00,67.88,67.885,67.82,67.83,373200000.0
2009-03-23 17:44:00,67.82,67.88,67.82,67.86,475800000.0
2009-03-23 17:45:00,67.86,67.89,67.855,67.86,435600000.0
2009-03-23 17:46:00,67.855,67.87,67.805,67.82,512400000.0
2009-03-23 17:47:00,67.82,67.86,67.82,67.85,434400000.0
2009-03-23 17:48:00,67.85,67.875,67.835,67.845,419200000.0
2009-03-23 17:49:00,67.865,67.89,67.865,67.89,510600000.0
2009-03-23 17:50:00,67.89,67.895,67.87,67.89,484000000.0
2009-03-23 17:51:00,67.89,67.895,67.86,67.895,374400000.0
2009-03-23 17:52:00,67.89,67.905,67.87,67.885,502000000.0
2009-03-23 17:53:00,67.885,67.905,67.855,67.895,351800000.0
2009-03-23 17:54:00,67.89,67.995,67.885,67.98,572600001.0
2009-03-23 17:55:00,67.975,68.025,67.97,68.005,484800000.0
2009-03-23 17:56:00,68.005,68.06,68.005,68.06,554400000.0
2009-03-23 17:57:00,68.06,68.065,68.025,68.04,450600000.0
2009-03-23 17:58:00,68.03,68.075,68.03,68.065,357600000.0
2009-03-23 17:59:00,68.065,68.09,68.03,68.055,639900000.0
2009-03-23 18:00:00,68.055,68.085,68.04,68.075,537800000.0
2009-03-23 18:01:00,68.085,68.09,68.055,68.075,478000000.0
2009-03-23 18:02:00,68.075,68.085,68.055,68.055,338900000.0
2009-03-23 18:03:00,68.06,68.065,68.035,68.05,339400000.0
2009-03-23 18:04:00,68.045,68.045,67.99,67.99,274400000.0
2009-03-23 18:05:00,67.99,67.99,67.965,67.975,380400000.0
2009-03-23 18:06:00,67.97,67.975,67.925,67.935,281000000.0
2009-03-23 18:07:00,67.94,67.95,67.93,67.94,223000000.0
2009-03-23 18:08:00,67.94,67.94,67.91,67.92,331400000.0
2009-03-23 18:09:00,67.915,68.01,67.905,67.99,403200000.0
2009-03-23 18:10:00,67.995,68.05,67.99,68.015,563400000.0
2009-03-23 18:11:00,68.02,68.06,67.99,68.05,428200000.0
2009-03-23 18:12:00,68.05,68.055,68.025,68.035,237200000.0
2009-03-23 18:13:00,68.025,68.04,68.015,68.025,167600000.0
2009-03-23 18:14:00,68.025,68.055,68.025,68.035,296400000.0
2009-03-23 18:15:00,68.035,68.045,68.025,68.03,240600000.0
2009-03-23 18:16:00,68.035,68.045,68.005,68.01,269200000.0
2009-03-23 18:17:00,68.005,68.005,67.98,67.985,262767000.0
2009-03-23 18:18:00,67.985,67.995,67.975,67.99,101800000.0
2009-03-23 18:19:00,67.995,68.0,67.99,67.99,114200000.0
2009-03-23 18:20:00,67.99,68.005,67.99,67.995,340200000.0
2009-03-23 18:21:00,67.99,67.99,67.935,67.94,319800000.0
2009-03-23 18:22:00,67.94,67.94,67.88,67.895,699400000.0
2009-03-23 18:23:00,67.895,67.92,67.87,67.91,421800000.0
2009-03-23 18:24:00,67.905,67.91,67.905,67.905,102200000.0
2009-03-23 18:25:00,67.905,67.905,67.845,67.87,487101000.0
2009-03-23 18:26:00,67.87,67.87,67.82,67.83,401800000.0
2009-03-23 18:27:00,67.835,67.91,67.82,67.89,440200000.0
2009-03-23 18:28:00,67.895,67.895,67.845,67.85,303200000.0
2009-03-23 18:29:00,67.845,67.865,67.82,67.85,619300000.0
2009-03-23 18:30:00,67.855,67.92,67.855,67.905,557400000.0
2009-03-23 18:31:00,67.905,67.93,67.89,67.905,558000000.0
2009-03-23 18:32:00,67.91,67.94,67.91,67.935,437200000.0
2009-03-23 18:33:00,67.935,67.965,67.93,67.945,383400000.0
2009-03-23 18:34:00,67.96,67.96,67.915,67.94,329400000.0
2009-03-23 18:35:00,67.94,67.945,67.92,67.925,412600000.0
2009-03-23 18:36:00,67.93,67.935,67.92,67.92,277400000.0
2009-03-23 18:37:00,67.92,67.935,67.915,67.935,370400000.0
2009-03-23 18:38:00,67.935,67.975,67.91,67.925,414200000.0
2009-03-23 18:39:00,67.925,67.98,67.925,67.97,276400000.0
2009-03-23 18:40:00,67.96,67.97,67.92,67.92,250200000.0
2009-03-23 18:41:00,67.925,67.935,67.905,67.925,225200000.0
2009-03-23 18:42:00,67.935,67.965,67.93,67.945,143200000.0
2009-03-23 18:43:00,67.945,67.95,67.925,67.93,172400000.0
2009-03-23 18:44:00,67.935,67.935,67.915,67.92,276000000.0
2009-03-23 18:45:00,67.925,67.94,67.91,67.93,319600000.0
2009-03-23 18:46:00,67.93,67.955,67.925,67.945,393700000.0
2009-03-23 18:47:00,67.94,67.94,67.87,67.87,509000000.0
2009-03-23 18:48:00,67.87,67.88,67.86,67.87,230600000.0
2009-03-23 18:49:00,67.87,67.9,67.86,67.9,328400000.0
2009-03-23 18:50:00,67.9,67.9,67.865,67.88,223000000.0
2009-03-23 18:51:00,67.875,67.9,67.875,67.9,180200000.0
2009-03-23 18:52:00,67.895,67.9,67.86,67.88,358067000.0
2009-03-23 18:53:00,67.88,67.925,67.88,67.905,538600000.0
2009-03-23 18:54:00,67.905,67.91,67.875,67.88,451000000.0
2009-03-23 18:55:00,67.875,67.935,67.87,67.925,433700000.0
2009-03-23 18:56:00,67.925,67.935,67.905,67.915,427400000.0
2009-03-23 18:57:00,67.91,67.915,67.875,67.885,478000000.0
2009-03-23 18:58:00,67.89,67.895,67.835,67.84,303800000.0
2009-03-23 18:59:00,67.84,67.84,67.81,67.83,378600000.0
2009-03-23 19:00:00,67.83,67.875,67.825,67.84,346800000.0
2009-03-23 19:01:00,67.84,67.87,67.835,67.84,319200000.0
2009-03-23 19:02:00,67.84,67.88,67.825,67.87,383400000.0
2009-03-23 19:03:00,67.87,67.9,67.86,67.87,392400000.0
2009-03-23 19:04:00,67.87,67.87,67.845,67.85,313400000.0
2009-03-23 19:05:00,67.85,67.875,67.825,67.84,567200000.0
2009-03-23 19:06:00,67.835,67.845,67.79,67.805,399200000.0
2009-03-23 19:07:00,67.81,67.815,67.79,67.81,266400000.0
2009-03-23 19:08:00,67.81,67.815,67.785,67.79,214000000.0
2009-03-23 19:09:00,67.785,67.81,67.78,67.785,344600000.0
2009-03-23 19:10:00,67.785,67.865,67.785,67.835,469400000.0
2009-03-23 19:11:00,67.84,67.875,67.835,67.855,358000000.0
2009-03-23 19:12:00,67.86,67.875,67.84,67.875,324600000.0
2009-03-23 19:13:00,67.87,67.985,67.87,67.985,374000000.0
2009-03-23 19:14:00,67.985,68.07,67.98,68.05,567600000.0
2009-03-23 19:15:00,68.04,68.075,68.02,68.025,278200000.0
2009-03-23 19:16:00,68.025,68.035,68.015,68.03,117000000.0
2009-03-23 19:17:00,68.025,68.03,68.015,68.03,94400000.0
2009-03-23 19:18:00,68.03,68.04,68.03,68.03,67200000.0
2009-03-23 19:19:00,68.035,68.035,67.955,67.98,221000000.0
2009-03-23 19:20:00,67.975,67.98,67.93,67.95,181800000.0
2009-03-23 19:21:00,67.95,67.995,67.94,67.98,195400000.0
2009-03-23 19:22:00,67.98,67.99,67.96,67.985,87400000.0
2009-03-23 19:23:00,67.985,68.025,67.975,68.02,235600000.0
2009-03-23 19:24:00,68.02,68.08,68.005,68.025,392800000.0
2009-03-23 19:25:00,68.035,68.055,68.0,68.055,310400000.0
2009-03-23 19:26:00,68.055,68.08,68.03,68.055,338800000.0
2009-03-23 19:27:00,68.04,68.08,68.03,68.075,314000000.0
2009-03-23 19:28:00,68.075,68.095,68.065,68.085,216600000.0
2009-03-23 19:29:00,68.08,68.09,68.035,68.045,206000000.0
2009-03-23 19:30:00,68.05,68.065,68.025,68.05,136400000.0
2009-03-23 19:31:00,68.065,68.08,68.025,68.045,209800000.0
2009-03-23 19:32:00,68.04,68.045,68.03,68.045,106000000.0
2009-03-23 19:33:00,68.035,68.04,67.96,67.975,448200000.0
2009-03-23 19:34:00,67.975,67.985,67.96,67.96,79600000.0
2009-03-23 19:35:00,67.96,67.97,67.95,67.96,109800000.0
2009-03-23 19:36:00,67.97,67.985,67.96,67.97,145400000.0
2009-03-23 19:37:00,67.965,67.97,67.905,67.905,158600000.0
2009-03-23 19:38:00,67.905,67.92,67.9,67.92,149400000.0
2009-03-23 19:39:00,67.915,67.935,67.91,67.915,192200000.0
2009-03-23 19:40:00,67.915,67.955,67.91,67.945,119000000.0
2009-03-23 19:41:00,67.945,67.975,67.93,67.96,293200000.0
2009-03-23 19:42:00,67.955,67.96,67.935,67.935,134400000.0
2009-03-23 19:43:00,67.94,67.95,67.94,67.94,36400000.0
2009-03-23 19:44:00,67.94,67.94,67.93,67.94,60200000.0
2009-03-23 19:45:00,67.94,67.95,67.94,67.95,36400000.0
2009-03-23 19:46:00,67.95,67.95,67.935,67.945,98200000.0
2009-03-23 19:47:00,67.945,67.95,67.905,67.905,303000000.0
2009-03-23 19:48:00,67.91,67.915,67.895,67.9,158400000.0
2009-03-23 19:49:00,67.895,67.965,67.89,67.925,391200000.0
2009-03-23 19:50:00,67.925,67.945,67.885,67.895,392600000.0
2009-03-23 19:51:00,67.895,67.895,67.8,67.805,352000000.0
2009-03-23 19:52:00,67.8,67.845,67.8,67.84,140200000.0
2009-03-23 19:53:00,67.85,67.885,67.845,67.855,353800000.0
2009-03-23 19:54:00,67.855,67.885,67.795,67.805,313200000.0
2009-03-23 19:55:00,67.8,67.83,67.785,67.785,215000000.0
2009-03-23 19:56:00,67.785,67.805,67.775,67.78,262000000.0
2009-03-23 19:57:00,67.78,67.795,67.78,67.79,145600000.0
2009-03-23 19:58:00,67.79,67.79,67.755,67.765,312200000.0
2009-03-23 19:59:00,67.765,67.77,67.755,67.76,181600000.0
2009-03-23 20:00:00,67.76,67.795,67.755,67.795,154600000.0
2009-03-23 20:01:00,67.79,67.83,67.775,67.8,288200000.0
2009-03-23 20:02:00,67.81,67.825,67.79,67.81,204800000.0
2009-03-23 20:03:00,67.805,67.81,67.785,67.805,149800000.0
2009-03-23 20:04:00,67.805,67.88,67.805,67.88,195600000.0
2009-03-23 20:05:00,67.875,67.88,67.87,67.875,124600000.0
2009-03-23 20:06:00,67.875,67.89,67.87,67.88,191000000.0
2009-03-23 20:07:00,67.88,67.88,67.85,67.85,83000000.0
2009-03-23 20:08:00,67.855,67.87,67.855,67.855,140200000.0
2009-03-23 20:09:00,67.855,67.855,67.845,67.85,39200000.0
2009-03-23 20:10:00,67.86,67.87,67.845,67.845,93600000.0
2009-03-23 20:11:00,67.845,67.85,67.825,67.845,151600000.0
2009-03-23 20:12:00,67.845,67.845,67.83,67.835,40400000.0
2009-03-23 20:13:00,67.83,67.84,67.81,67.83,124600000.0
2009-03-23 20:14:00,67.83,67.865,67.83,67.855,128400000.0
2009-03-23 20:15:00,67.865,67.875,67.825,67.835,130800000.0
2009-03-23 20:16:00,67.825,67.845,67.815,67.83,228000000.0
2009-03-23 20:17:00,67.835,67.86,67.835,67.835,107200000.0
2009-03-23 20:18:00,67.835,67.885,67.815,67.885,174200000.0
2009-03-23 20:19:00,67.885,67.89,67.845,67.855,204200000.0
2009-03-23 20:20:00,67.85,67.865,67.85,67.86,22400000.0
2009-03-23 20:21:00,67.86,67.88,67.86,67.88,54400000.0
2009-03-23 20:22:00,67.87,67.915,67.87,67.89,99800000.0
2009-03-23 20:23:00,67.89,67.895,67.865,67.87,172200000.0
2009-03-23 20:24:00,67.87,67.875,67.865,67.87,79800000.0
2009-03-23 20:25:00,67.865,67.895,67.865,67.895,124000000.0
2009-03-23 20:26:00,67.905,67.945,67.895,67.945,162800000.0
2009-03-23 20:27:00,67.945,67.96,67.925,67.96,134000000.0
2009-03-23 20:28:00,67.96,67.965,67.935,67.95,117400000.0
2009-03-23 20:29:00,67.95,67.995,67.95,67.985,201200000.0
2009-03-23 20:30:00,67.97,67.995,67.94,67.99,277600000.0
2009-03-23 20:31:00,67.99,68.02,67.98,68.005,175600000.0
2009-03-23 20:32:00,67.995,68.01,67.995,68.01,116400000.0
2009-03-23 20:33:00,68.015,68.015,67.98,67.995,109800000.0
2009-03-23 20:34:00,67.995,68.01,67.98,67.99,106800000.0
2009-03-23 20:35:00,67.99,68.01,67.985,68.01,63600000.0
2009-03-23 20:36:00,68.01,68.03,68.0,68.01,173000000.0
2009-03-23 20:37:00,68.015,68.02,68.01,68.015,86400000.0
2009-03-23 20:38:00,68.02,68.035,68.02,68.025,51800000.0
2009-03-23 20:39:00,68.015,68.02,67.99,68.0,145400000.0
2009-03-23 20:40:00,68.0,68.015,68.0,68.01,44600000.0
2009-03-23 20:41:00,68.005,68.04,68.005,68.02,107000000.0
2009-03-23 20:42:00,68.025,68.035,68.02,68.035,128800000.0
2009-03-23 20:43:00,68.035,68.04,68.03,68.035,42000000.0
2009-03-23 20:44:00,68.035,68.06,68.035,68.06,191200000.0
2009-03-23 20:45:00,68.065,68.065,68.035,68.035,95000000.0
2009-03-23 20:46:00,68.04,68.07,68.025,68.065,164600000.0
2009-03-23 20:47:00,68.07,68.09,68.045,68.05,147400000.0
2009-03-23 20:48:00,68.045,68.055,68.035,68.04,148200000.0
2009-03-23 20:49:00,68.04,68.065,68.035,68.05,128000000.0
2009-03-23 20:50:00,68.05,68.06,68.04,68.06,188600000.0
2009-03-23 20:51:00,68.06,68.075,68.045,68.06,212000000.0
2009-03-23 20:52:00,68.085,68.105,68.07,68.1,240600000.0
2009-03-23 20:53:00,68.11,68.11,68.06,68.09,245000000.0
2009-03-23 20:54:00,68.095,68.095,68.06,68.07,148200000.0
2009-03-23 20:55:00,68.06,68.065,68.045,68.05,90000000.0
2009-03-23 20:56:00,68.055,68.065,68.045,68.06,89600000.0
2009-03-23 20:57:00,68.06,68.08,68.055,68.065,122000000.0
2009-03-23 20:58:00,68.065,68.085,68.065,68.075,130000000.0
2009-03-23 20:59:00,68.08,68.115,68.07,68.11,151300000.0
2009-03-23 21:00:00,68.11,68.11,68.085,68.085,71000000.0
2009-03-23 21:01:00,68.085,68.085,68.05,68.065,175600000.0
2009-03-23 21:02:00,68.075,68.1,68.065,68.09,201400000.0
2009-03-23 21:03:00,68.08,68.085,68.065,68.075,116400000.0
2009-03-23 21:04:00,68.075,68.085,68.075,68.085,162400000.0
2009-03-23 21:05:00,68.085,68.095,68.05,68.075,175400000.0
2009-03-23 21:06:00,68.07,68.095,68.07,68.095,29200000.0
2009-03-23 21:07:00,68.095,68.1,68.075,68.075,82000000.0
2009-03-23 21:08:00,68.085,68.1,68.08,68.08,92000000.0
2009-03-23 21:09:00,68.08,68.08,68.07,68.07,101000000.0
2009-03-23 21:10:00,68.07,68.1,68.07,68.095,148600000.0
2009-03-23 21:11:00,68.09,68.095,68.09,68.09,55600000.0
2009-03-23 21:12:00,68.095,68.11,68.09,68.1,171600000.0
2009-03-23 21:13:00,68.1,68.135,68.1,68.125,133600000.0
2009-03-23 21:14:00,68.125,68.125,68.1,68.11,130400000.0
2009-03-23 21:15:00,68.11,68.155,68.105,68.15,185200000.0
2009-03-23 21:16:00,68.155,68.175,68.15,68.165,91400000.0
2009-03-23 21:17:00,68.175,68.185,68.17,68.185,311400000.0
2009-03-23 21:18:00,68.185,68.2,68.18,68.18,114600000.0
2009-03-23 21:19:00,68.17,68.17,68.155,68.16,174800000.0
2009-03-23 21:20:00,68.165,68.175,68.155,68.16,104800000.0
2009-03-23 21:21:00,68.165,68.165,68.14,68.165,169000000.0
2009-03-23 21:22:00,68.165,68.17,68.15,68.17,88800000.0
2009-03-23 21:23:00,68.165,68.17,68.155,68.17,97600000.0
2009-03-23 21:24:00,68.17,68.17,68.09,68.095,240000000.0
2009-03-23 21:25:00,68.105,68.105,68.085,68.09,101600000.0
2009-03-23 21:26:00,68.1,68.105,68.09,68.1,63200000.0
2009-03-23 21:27:00,68.1,68.105,68.09,68.1,76800000.0
2009-03-23 21:28:00,68.1,68.11,68.08,68.105,147200000.0
2009-03-23 21:29:00,68.105,68.11,68.09,68.09,141200000.0
2009-03-23 21:30:00,68.09,68.115,68.09,68.1,99800000.0
2009-03-23 21:31:00,68.1,68.125,68.095,68.12,44800000.0
2009-03-23 21:32:00,68.1,68.125,68.095,68.12,89400000.0
2009-03-23 21:33:00,68.125,68.125,68.095,68.11,67800000.0
2009-03-23 21:34:00,68.125,68.125,68.105,68.12,67200000.0
2009-03-23 21:35:00,68.12,68.135,68.12,68.135,61600000.0
2009-03-23 21:36:00,68.135,68.135,68.11,68.115,62600000.0
2009-03-23 21:37:00,68.115,68.12,68.11,68.115,46000000.0
2009-03-23 21:38:00,68.115,68.115,68.11,68.11,18200000.0
2009-03-23 21:39:00,68.105,68.115,68.105,68.105,86600000.0
2009-03-23 21:40:00,68.1,68.12,68.1,68.12,92600000.0
2009-03-23 21:41:00,68.125,68.165,68.125,68.16,215200000.0
2009-03-23 21:42:00,68.16,68.195,68.16,68.185,188600000.0
2009-03-23 21:43:00,68.205,68.205,68.18,68.18,125200000.0
2009-03-23 21:44:00,68.185,68.195,68.185,68.19,49000000.0
2009-03-23 21:45:00,68.19,68.195,68.18,68.185,79400000.0
2009-03-23 21:46:00,68.19,68.19,68.17,68.18,136000000.0
2009-03-23 21:47:00,68.185,68.2,68.175,68.2,313800000.0
2009-03-23 21:48:00,68.2,68.2,68.155,68.17,244400000.0
2009-03-23 21:49:00,68.165,68.205,68.15,68.195,247000000.0
2009-03-23 21:50:00,68.195,68.205,68.195,68.205,39600000.0
2009-03-23 21:51:00,68.2,68.22,68.19,68.195,141800000.0
2009-03-23 21:52:00,68.19,68.215,68.175,68.19,121200000.0
2009-03-23 21:53:00,68.19,68.205,68.19,68.195,106400000.0
2009-03-23 21:54:00,68.185,68.19,68.185,68.185,30800000.0
2009-03-23 21:55:00,68.185,68.235,68.185,68.235,209400000.0
2009-03-23 21:56:00,68.245,68.275,68.225,68.27,213200000.0
2009-03-23 21:57:00,68.275,68.33,68.275,68.315,427200000.0
2009-03-23 21:58:00,68.325,68.345,68.31,68.335,181200000.0
2009-03-23 21:59:00,68.335,68.375,68.325,68.345,314600000.0
2009-03-23 22:00:00,68.35,68.35,68.25,68.25,272000000.0
2009-03-23 22:01:00,68.25,68.275,68.25,68.26,86400000.0
2009-03-23 22:02:00,68.26,68.28,68.245,68.245,176200000.0
2009-03-23 22:03:00,68.25,68.29,68.25,68.285,166600000.0
2009-03-23 22:04:00,68.29,68.305,68.285,68.285,149800000.0
2009-03-23 22:05:00,68.305,68.31,68.29,68.295,99800000.0
2009-03-23 22:06:00,68.305,68.36,68.305,68.355,235200000.0
2009-03-23 22:07:00,68.355,68.41,68.35,68.405,227000000.0
2009-03-23 22:08:00,68.405,68.44,68.395,68.42,252200000.0
2009-03-23 22:09:00,68.42,68.465,68.42,68.465,111600000.0
2009-03-23 22:10:00,68.465,68.55,68.445,68.47,345400000.0
2009-03-23 22:11:00,68.46,68.485,68.455,68.455,148800000.0
2009-03-23 22:12:00,68.465,68.465,68.45,68.45,86000000.0
2009-03-23 22:13:00,68.45,68.45,68.435,68.45,81200000.0
2009-03-23 22:14:00,68.455,68.455,68.45,68.455,15400000.0
2009-03-23 22:15:00,68.455,68.455,68.39,68.39,135200000.0
2009-03-23 22:16:00,68.39,68.39,68.365,68.38,98400000.0
2009-03-23 22:17:00,68.38,68.38,68.31,68.315,241600000.0
2009-03-23 22:18:00,68.32,68.33,68.31,68.31,104600000.0
2009-03-23 22:19:00,68.32,68.355,68.32,68.355,180200000.0
2009-03-23 22:20:00,68.355,68.385,68.35,68.385,124800000.0
2009-03-23 22:21:00,68.38,68.395,68.375,68.395,115600000.0
2009-03-23 22:22:00,68.39,68.43,68.375,68.39,208200000.0
2009-03-23 22:23:00,68.39,68.405,68.39,68.405,67600000.0
2009-03-23 22:24:00,68.4,68.42,68.385,68.4,237200000.0
2009-03-23 22:25:00,68.4,68.4,68.4,68.4,31200000.0
2009-03-23 22:26:00,68.4,68.44,68.4,68.43,117400000.0
2009-03-23 22:27:00,68.445,68.465,68.39,68.46,257400000.0
2009-03-23 22:28:00,68.465,68.475,68.38,68.42,190000000.0
2009-03-23 22:29:00,68.41,68.455,68.405,68.425,121000000.0
2009-03-23 22:30:00,68.425,68.44,68.42,68.42,99000000.0
2009-03-23 22:31:00,68.42,68.42,68.42,68.42,7000000.0
2009-03-23 22:32:00,68.41,68.41,68.395,68.395,25000000.0
2009-03-23 22:33:00,68.395,68.405,68.395,68.395,36000000.0
2009-03-23 22:34:00,68.395,68.395,68.375,68.39,100400000.0
2009-03-23 22:35:00,68.415,68.425,68.4,68.41,99400000.0
2009-03-23 22:36:00,68.41,68.42,68.365,68.37,111800000.0
2009-03-23 22:37:00,68.36,68.36,68.315,68.36,175000000.0
2009-03-23 22:38:00,68.36,68.375,68.35,68.35,52200000.0
2009-03-23 22:39:00,68.35,68.355,68.345,68.355,49800000.0
2009-03-23 22:40:00,68.355,68.365,68.345,68.365,122400000.0
2009-03-23 22:41:00,68.365,68.37,68.345,68.35,39200000.0
2009-03-23 22:42:00,68.345,68.385,68.345,68.345,81200000.0
2009-03-23 22:43:00,68.35,68.35,68.345,68.345,51200000.0
2009-03-23 22:44:00,68.35,68.35,68.35,68.35,8000000.0
2009-03-23 22:45:00,68.35,68.35,68.305,68.315,54200000.0
2009-03-23 22:46:00,68.305,68.32,68.295,68.295,88800000.0
2009-03-23 22:47:00,68.3,68.305,68.295,68.3,67400000.0
2009-03-23 22:48:00,68.3,68.31,68.295,68.295,80200000.0
2009-03-23 22:49:00,68.295,68.305,68.285,68.285,134000000.0
2009-03-23 22:50:00,68.295,68.3,68.285,68.3,49300000.0
2009-03-23 22:51:00,68.3,68.3,68.285,68.295,20600000.0
2009-03-23 22:52:00,68.285,68.3,68.265,68.275,56300000.0
2009-03-23 22:53:00,68.27,68.3,68.27,68.285,109800000.0
2009-03-23 22:54:00,68.29,68.3,68.275,68.3,63400000.0
2009-03-23 22:55:00,68.285,68.335,68.275,68.315,134200000.0
2009-03-23 22:56:00,68.315,68.35,68.315,68.345,79200000.0
2009-03-23 22:57:00,68.345,68.345,68.32,68.33,209600000.0
2009-03-23 22:58:00,68.33,68.365,68.33,68.365,139000000.0
2009-03-23 22:59:00,68.375,68.38,68.34,68.36,199000000.0
2009-03-23 23:00:00,68.355,68.365,68.345,68.355,64600000.0
2009-03-23 23:01:00,68.35,68.385,68.35,68.375,49400000.0
2009-03-23 23:02:00,68.38,68.39,68.355,68.365,93200000.0
2009-03-23 23:03:00,68.365,68.39,68.36,68.385,55200000.0
2009-03-23 23:04:00,68.385,68.385,68.36,68.37,131200000.0
2009-03-23 23:05:00,68.375,68.425,68.375,68.39,109200000.0
2009-03-23 23:06:00,68.395,68.425,68.39,68.42,102600000.0
2009-03-23 23:07:00,68.405,68.425,68.405,68.425,52800000.0
2009-03-23 23:08:00,68.42,68.43,68.41,68.415,43800000.0
2009-03-23 23:09:00,68.41,68.415,68.405,68.41,43000000.0
2009-03-23 23:10:00,68.41,68.42,68.41,68.42,18400000.0
2009-03-23 23:11:00,68.425,68.43,68.41,68.41,86400000.0
2009-03-23 23:12:00,68.405,68.41,68.405,68.41,14400000.0
2009-03-23 23:13:00,68.415,68.415,68.4,68.41,77000000.0
2009-03-23 23:14:00,68.42,68.425,68.41,68.415,92600000.0
2009-03-23 23:15:00,68.405,68.43,68.405,68.42,147600000.0
2009-03-23 23:16:00,68.42,68.425,68.405,68.425,66800000.0
2009-03-23 23:17:00,68.425,68.435,68.41,68.42,98600000.0
2009-03-23 23:18:00,68.42,68.455,68.415,68.455,104200000.0
2009-03-23 23:19:00,68.455,68.455,68.42,68.45,142200000.0
2009-03-23 23:20:00,68.45,68.465,68.45,68.465,96000000.0
2009-03-23 23:21:00,68.455,68.485,68.45,68.47,127600000.0
2009-03-23 23:22:00,68.465,68.47,68.45,68.465,113000000.0
2009-03-23 23:23:00,68.465,68.475,68.465,68.47,58800000.0
2009-03-23 23:24:00,68.47,68.5,68.45,68.48,121800000.0
2009-03-23 23:25:00,68.48,68.48,68.47,68.47,102000000.0
2009-03-23 23:26:00,68.47,68.47,68.45,68.465,111200000.0
2009-03-23 23:27:00,68.465,68.465,68.46,68.46,52000000.0
2009-03-23 23:28:00,68.46,68.47,68.46,68.47,28000000.0
2009-03-23 23:29:00,68.475,68.475,68.46,68.46,66400000.0
2009-03-23 23:30:00,68.455,68.455,68.45,68.455,55200000.0
2009-03-23 23:31:00,68.45,68.48,68.45,68.48,50400000.0
2009-03-23 23:32:00,68.48,68.485,68.465,68.47,75000000.0
2009-03-23 23:33:00,68.465,68.465,68.465,68.465,35400000.0
2009-03-23 23:34:00,68.43,68.45,68.43,68.447,335400000.0
2009-03-23 23:35:00,68.465,68.465,68.465,68.465,24400000.0
2009-03-23 23:36:00,68.465,68.485,68.465,68.485,54800000.0
2009-03-23 23:37:00,68.485,68.515,68.47,68.485,207400000.0
2009-03-23 23:38:00,68.47,68.475,68.445,68.475,186600000.0
2009-03-23 23:39:00,68.475,68.485,68.385,68.465,274300000.0
2009-03-23 23:40:00,68.465,68.465,68.43,68.445,149000000.0
2009-03-23 23:41:00,68.445,68.45,68.43,68.435,68600000.0
2009-03-23 23:42:00,68.445,68.465,68.42,68.465,208600000.0
2009-03-23 23:43:00,68.46,68.46,68.435,68.45,229200000.0
2009-03-23 23:44:00,68.455,68.46,68.405,68.415,205600000.0
2009-03-23 23:45:00,68.415,68.415,68.385,68.395,222200000.0
2009-03-23 23:46:00,68.395,68.41,68.38,68.38,213600000.0
2009-03-23 23:47:00,68.38,68.4,68.38,68.4,46400000.0
2009-03-23 23:48:00,68.395,68.4,68.36,68.365,159200000.0
2009-03-23 23:49:00,68.365,68.425,68.36,68.42,141000000.0
2009-03-23 23:50:00,68.41,68.415,68.38,68.395,35200000.0
2009-03-23 23:51:00,68.395,68.42,68.395,68.415,135800000.0
2009-03-23 23:52:00,68.425,68.445,68.425,68.435,95800000.0
2009-03-23 23:53:00,68.435,68.47,68.435,68.455,56600000.0
2009-03-23 23:54:00,68.47,68.48,68.46,68.46,80600000.0
2009-03-23 23:55:00,68.46,68.465,68.455,68.465,71400000.0
2009-03-23 23:56:00,68.455,68.465,68.445,68.455,87200000.0
2009-03-23 23:57:00,68.455,68.465,68.425,68.45,120200000.0
2009-03-23 23:58:00,68.45,68.455,68.445,68.445,36400000.0
2009-03-23 23:59:00,68.44,68.44,68.415,68.43,55600000.0
2009-03-24 00:00:00,68.425,68.46,68.415,68.42,121200000.0
2009-03-24 00:01:00,68.42,68.42,68.395,68.395,19200000.0
2009-03-24 00:02:00,68.4,68.42,68.4,68.42,82400000.0
2009-03-24 00:03:00,68.41,68.43,68.395,68.425,201600000.0
2009-03-24 00:04:00,68.425,68.435,68.415,68.435,167600000.0
2009-03-24 00:05:00,68.435,68.435,68.415,68.415,61000000.0
2009-03-24 00:06:00,68.415,68.42,68.4,68.4,11000000.0
2009-03-24 00:07:00,68.4,68.4,68.33,68.365,46200000.0
2009-03-24 00:08:00,68.365,68.37,68.35,68.365,50000000.0
2009-03-24 00:09:00,68.365,68.395,68.365,68.365,78400000.0
2009-03-24 00:10:00,68.355,68.355,68.32,68.325,100200000.0
2009-03-24 00:11:00,68.325,68.33,68.315,68.32,106200000.0
2009-03-24 00:12:00,68.315,68.32,68.28,68.285,177800000.0
2009-03-24 00:13:00,68.285,68.285,68.245,68.265,218200000.0
2009-03-24 00:14:00,68.265,68.28,68.25,68.275,78800000.0
2009-03-24 00:15:00,68.275,68.29,68.27,68.275,70600000.0
2009-03-24 00:16:00,68.27,68.285,68.26,68.265,57800000.0
2009-03-24 00:17:00,68.27,68.28,68.26,68.28,86600000.0
2009-03-24 00:18:00,68.285,68.285,68.245,68.27,135400000.0
2009-03-24 00:19:00,68.26,68.275,68.26,68.26,82800000.0
2009-03-24 00:20:00,68.255,68.275,68.255,68.275,61200000.0
2009-03-24 00:21:00,68.275,68.29,68.275,68.28,68200000.0
2009-03-24 00:22:00,68.28,68.32,68.28,68.3,195200000.0
2009-03-24 00:23:00,68.31,68.31,68.295,68.305,57000000.0
2009-03-24 00:24:00,68.305,68.305,68.285,68.295,95000000.0
2009-03-24 00:25:00,68.295,68.295,68.275,68.29,53800000.0
2009-03-24 00:26:00,68.29,68.295,68.265,68.295,137400000.0
2009-03-24 00:27:00,68.29,68.29,68.22,68.22,174400000.0
2009-03-24 00:28:00,68.23,68.275,68.23,68.255,178200000.0
2009-03-24 00:29:00,68.255,68.255,68.23,68.235,143800000.0
2009-03-24 00:30:00,68.235,68.24,68.22,68.235,142600000.0
2009-03-24 00:31:00,68.235,68.255,68.215,68.255,119400000.0
2009-03-24 00:32:00,68.25,68.25,68.21,68.21,129200000.0
2009-03-24 00:33:00,68.21,68.23,68.21,68.225,64800000.0
2009-03-24 00:34:00,68.23,68.23,68.215,68.215,62400000.0
2009-03-24 00:35:00,68.22,68.225,68.22,68.225,62400000.0
2009-03-24 00:36:00,68.225,68.225,68.175,68.195,225400000.0
2009-03-24 00:37:00,68.19,68.205,68.16,68.205,249400000.0
2009-03-24 00:38:00,68.2,68.205,68.19,68.2,59200000.0
2009-03-24 00:39:00,68.2,68.2,68.16,68.18,158800000.0
2009-03-24 00:40:00,68.18,68.185,68.18,68.185,5600000.0
2009-03-24 00:41:00,68.195,68.195,68.185,68.185,3800000.0
2009-03-24 00:42:00,68.19,68.195,68.175,68.185,61400000.0
2009-03-24 00:43:00,68.185,68.2,68.185,68.19,60800000.0
2009-03-24 00:44:00,68.19,68.2,68.175,68.185,160800000.0
2009-03-24 00:45:00,68.185,68.22,68.175,68.22,80000000.0
2009-03-24 00:46:00,68.215,68.22,68.21,68.22,130200000.0
2009-03-24 00:47:00,68.215,68.22,68.2,68.2,122400000.0
2009-03-24 00:48:00,68.2,68.2,68.16,68.185,139600000.0
2009-03-24 00:49:00,68.185,68.185,68.12,68.13,187400000.0
2009-03-24 00:50:00,68.13,68.145,68.125,68.135,160800000.0
2009-03-24 00:51:00,68.135,68.145,68.125,68.145,37600000.0
2009-03-24 00:52:00,68.14,68.15,68.115,68.125,315400000.0
2009-03-24 00:53:00,68.125,68.135,68.09,68.1,146800000.0
2009-03-24 00:54:00,68.09,68.095,68.075,68.08,181000000.0
2009-03-24 00:55:00,68.075,68.1,68.07,68.085,188200000.0
2009-03-24 00:56:00,68.085,68.095,68.07,68.075,139200000.0
2009-03-24 00:57:00,68.075,68.1,68.07,68.09,99800000.0
2009-03-24 00:58:00,68.09,68.105,68.085,68.09,142000000.0
2009-03-24 00:59:00,68.09,68.12,68.085,68.11,115800000.0
2009-03-24 01:00:00,68.115,68.145,68.11,68.14,139800000.0
2009-03-24 01:01:00,68.135,68.145,68.13,68.14,186400000.0
2009-03-24 01:02:00,68.135,68.15,68.12,68.145,255000000.0
2009-03-24 01:03:00,68.15,68.19,68.14,68.16,190800000.0
2009-03-24 01:04:00,68.155,68.175,68.145,68.175,113000000.0
2009-03-24 01:05:00,68.175,68.195,68.16,68.18,168800000.0
2009-03-24 01:06:00,68.19,68.21,68.185,68.21,95600000.0
2009-03-24 01:07:00,68.21,68.255,68.21,68.255,74600000.0
2009-03-24 01:08:00,68.255,68.28,68.255,68.28,144400000.0
2009-03-24 01:09:00,68.275,68.28,68.27,68.275,96000000.0
2009-03-24 01:10:00,68.275,68.31,68.265,68.29,127000000.0
2009-03-24 01:11:00,68.29,68.35,68.29,68.35,92000000.0
2009-03-24 01:12:00,68.35,68.35,68.335,68.335,226800000.0
2009-03-24 01:13:00,68.33,68.335,68.31,68.32,97800000.0
2009-03-24 01:14:00,68.32,68.34,68.315,68.34,121200000.0
2009-03-24 01:15:00,68.34,68.36,68.335,68.36,118000000.0
2009-03-24 01:16:00,68.34,68.37,68.34,68.365,131800000.0
2009-03-24 01:17:00,68.365,68.385,68.365,68.37,48800000.0
2009-03-24 01:18:00,68.37,68.38,68.365,68.38,19000000.0
2009-03-24 01:19:00,68.395,68.395,68.38,68.385,54600000.0
2009-03-24 01:20:00,68.38,68.39,68.38,68.39,22400000.0
2009-03-24 01:21:00,68.395,68.395,68.38,68.385,39200000.0
2009-03-24 01:22:00,68.385,68.39,68.38,68.385,37000000.0
2009-03-24 01:23:00,68.395,68.43,68.385,68.385,116800000.0
2009-03-24 01:24:00,68.395,68.435,68.385,68.425,142000000.0
2009-03-24 01:25:00,68.425,68.465,68.425,68.45,110200000.0
2009-03-24 01:26:00,68.455,68.525,68.435,68.5,197000000.0
2009-03-24 01:27:00,68.5,68.535,68.485,68.525,190200000.0
2009-03-24 01:28:00,68.535,68.565,68.515,68.515,254000000.0
2009-03-24 01:29:00,68.52,68.53,68.52,68.53,36000000.0
2009-03-24 01:30:00,68.525,68.525,68.47,68.48,217800000.0
2009-03-24 01:31:00,68.485,68.485,68.475,68.475,63400000.0
2009-03-24 01:32:00,68.475,68.48,68.47,68.47,83200000.0
2009-03-24 01:33:00,68.47,68.48,68.465,68.47,87500000.0
2009-03-24 01:34:00,68.475,68.48,68.47,68.48,54400000.0
2009-03-24 01:35:00,68.475,68.485,68.445,68.45,134000000.0
2009-03-24 01:36:00,68.45,68.465,68.445,68.445,148000000.0
2009-03-24 01:37:00,68.445,68.445,68.425,68.425,46000000.0
2009-03-24 01:38:00,68.425,68.425,68.385,68.39,148800000.0
2009-03-24 01:39:00,68.385,68.385,68.325,68.325,172000000.0
2009-03-24 01:40:00,68.325,68.35,68.305,68.315,196800000.0
2009-03-24 01:41:00,68.315,68.32,68.3,68.315,89400000.0
2009-03-24 01:42:00,68.315,68.345,68.315,68.345,161000000.0
2009-03-24 01:43:00,68.345,68.35,68.33,68.34,286600000.0
2009-03-24 01:44:00,68.34,68.34,68.33,68.335,31600000.0
2009-03-24 01:45:00,68.335,68.355,68.33,68.35,141600000.0
2009-03-24 01:46:00,68.35,68.37,68.35,68.355,165600000.0
2009-03-24 01:47:00,68.355,68.365,68.34,68.365,246000000.0
2009-03-24 01:48:00,68.375,68.38,68.37,68.37,202600000.0
2009-03-24 01:49:00,68.37,68.41,68.37,68.41,189600000.0
2009-03-24 01:50:00,68.41,68.415,68.385,68.385,62000000.0
2009-03-24 01:51:00,68.39,68.39,68.385,68.385,27600000.0
2009-03-24 01:52:00,68.39,68.405,68.36,68.375,137000000.0
2009-03-24 01:53:00,68.375,68.375,68.35,68.355,177000000.0
2009-03-24 01:54:00,68.365,68.365,68.305,68.32,253600000.0
2009-03-24 01:55:00,68.32,68.34,68.32,68.33,96000000.0
2009-03-24 01:56:00,68.33,68.34,68.33,68.34,47800000.0
2009-03-24 01:57:00,68.34,68.36,68.34,68.35,74800000.0
2009-03-24 01:58:00,68.35,68.35,68.35,68.35,45400000.0
2009-03-24 01:59:00,68.335,68.345,68.33,68.34,83400000.0
2009-03-24 02:00:00,68.34,68.37,68.31,68.315,170000000.0
2009-03-24 02:01:00,68.315,68.325,68.305,68.305,353600000.0
2009-03-24 02:02:00,68.305,68.335,68.305,68.33,155200000.0
2009-03-24 02:03:00,68.325,68.335,68.315,68.33,107800000.0
2009-03-24 02:04:00,68.33,68.33,68.305,68.315,160400000.0
2009-03-24 02:05:00,68.315,68.33,68.305,68.33,96600000.0
2009-03-24 02:06:00,68.335,68.35,68.335,68.345,125400000.0
2009-03-24 02:07:00,68.345,68.365,68.345,68.355,158000000.0
2009-03-24 02:08:00,68.36,68.36,68.33,68.34,117400000.0
2009-03-24 02:09:00,68.345,68.35,68.32,68.35,77400000.0
2009-03-24 02:10:00,68.345,68.355,68.33,68.33,135400000.0
2009-03-24 02:11:00,68.33,68.35,68.33,68.35,187000000.0
2009-03-24 02:12:00,68.35,68.375,68.345,68.365,199600000.0
2009-03-24 02:13:00,68.365,68.44,68.365,68.435,322800000.0
2009-03-24 02:14:00,68.435,68.445,68.405,68.405,245200000.0
2009-03-24 02:15:00,68.405,68.46,68.405,68.44,243800000.0
2009-03-24 02:16:00,68.445,68.45,68.435,68.44,104400000.0
2009-03-24 02:17:00,68.44,68.485,68.44,68.48,183600000.0
2009-03-24 02:18:00,68.485,68.565,68.475,68.535,466200000.0
2009-03-24 02:19:00,68.535,68.575,68.535,68.57,456400000.0
2009-03-24 02:20:00,68.575,68.575,68.555,68.555,151800000.0
2009-03-24 02:21:00,68.555,68.56,68.53,68.56,467600000.0
2009-03-24 02:22:00,68.565,68.67,68.565,68.625,338800000.0
2009-03-24 02:23:00,68.625,68.745,68.625,68.68,375800000.0
2009-03-24 02:24:00,68.68,68.715,68.67,68.69,675600000.0
2009-03-24 02:25:00,68.69,68.71,68.68,68.695,375600000.0
2009-03-24 02:26:00,68.69,68.7,68.655,68.655,348200000.0
2009-03-24 02:27:00,68.655,68.655,68.63,68.635,312800000.0
2009-03-24 02:28:00,68.64,68.66,68.63,68.66,257400000.0
2009-03-24 02:29:00,68.66,68.71,68.65,68.705,381800000.0
2009-03-24 02:30:00,68.7,68.74,68.69,68.73,350000000.0
2009-03-24 02:31:00,68.73,68.88,68.73,68.86,651000000.0
2009-03-24 02:32:00,68.865,68.885,68.81,68.82,551400000.0
2009-03-24 02:33:00,68.81,68.865,68.81,68.85,433800000.0
2009-03-24 02:34:00,68.845,68.85,68.81,68.82,315800000.0
2009-03-24 02:35:00,68.82,68.85,68.8,68.8,361400000.0
2009-03-24 02:36:00,68.8,68.815,68.78,68.78,414800000.0
2009-03-24 02:37:00,68.785,68.785,68.74,68.765,354200000.0
2009-03-24 02:38:00,68.77,68.81,68.77,68.775,246800000.0
2009-03-24 02:39:00,68.78,68.795,68.78,68.785,349600000.0
2009-03-24 02:40:00,68.785,68.83,68.785,68.83,259600000.0
2009-03-24 02:41:00,68.83,68.89,68.825,68.89,387400000.0
2009-03-24 02:42:00,68.895,68.91,68.85,68.85,386800000.0
2009-03-24 02:43:00,68.85,68.865,68.845,68.855,176200000.0
2009-03-24 02:44:00,68.855,68.875,68.845,68.87,192000000.0
2009-03-24 02:45:00,68.87,68.925,68.87,68.92,453400000.0
2009-03-24 02:46:00,68.93,69.015,68.925,68.995,684600000.0
2009-03-24 02:47:00,68.995,69.015,68.97,68.975,635600000.0
2009-03-24 02:48:00,68.975,69.025,68.975,69.015,268600000.0
2009-03-24 02:49:00,69.015,69.04,69.005,69.03,233000000.0
2009-03-24 02:50:00,69.03,69.2,69.03,69.2,443200000.0
2009-03-24 02:51:00,69.2,69.2,69.125,69.16,571600000.0
2009-03-24 02:52:00,69.16,69.2,69.145,69.2,505400000.0
2009-03-24 02:53:00,69.195,69.25,69.18,69.215,829400000.0
2009-03-24 02:54:00,69.215,69.24,69.205,69.22,790200000.0
2009-03-24 02:55:00,69.23,69.25,69.16,69.16,798400000.0
2009-03-24 02:56:00,69.16,69.17,69.14,69.145,630800000.0
2009-03-24 02:57:00,69.15,69.17,69.135,69.14,588800000.0
2009-03-24 02:58:00,69.145,69.16,69.135,69.15,541200000.0
2009-03-24 02:59:00,69.15,69.18,69.15,69.18,365400000.0
2009-03-24 03:00:00,69.175,69.175,69.155,69.175,511200000.0
2009-03-24 03:01:00,69.175,69.22,69.165,69.215,376800000.0
2009-03-24 03:02:00,69.215,69.225,69.18,69.22,621000000.0
2009-03-24 03:03:00,69.22,69.22,69.195,69.195,563600000.0
2009-03-24 03:04:00,69.2,69.205,69.15,69.155,457200000.0
2009-03-24 03:05:00,69.155,69.165,69.12,69.12,373400000.0
2009-03-24 03:06:00,69.125,69.135,69.11,69.12,361400000.0
2009-03-24 03:07:00,69.125,69.13,69.055,69.07,437200000.0
2009-03-24 03:08:00,69.075,69.075,69.02,69.02,614600000.0
2009-03-24 03:09:00,69.02,69.105,69.015,69.095,475600000.0
2009-03-24 03:10:00,69.095,69.2,69.085,69.195,544000000.0
2009-03-24 03:11:00,69.2,69.29,69.155,69.29,742800000.0
2009-03-24 03:12:00,69.295,69.3,69.255,69.285,534800000.0
2009-03-24 03:13:00,69.285,69.405,69.285,69.385,798600000.0
2009-03-24 03:14:00,69.385,69.41,69.365,69.405,447600000.0
2009-03-24 03:15:00,69.395,69.465,69.395,69.45,575400000.0
2009-03-24 03:16:00,69.45,69.46,69.395,69.415,425600000.0
2009-03-24 03:17:00,69.415,69.42,69.365,69.375,569400000.0
2009-03-24 03:18:00,69.375,69.385,69.36,69.37,386800000.0
2009-03-24 03:19:00,69.375,69.395,69.375,69.395,141000000.0
2009-03-24 03:20:00,69.39,69.415,69.31,69.31,398000000.0
2009-03-24 03:21:00,69.31,69.335,69.28,69.29,455600000.0
2009-03-24 03:22:00,69.29,69.34,69.29,69.305,425000000.0
2009-03-24 03:23:00,69.305,69.305,69.25,69.265,411800000.0
2009-03-24 03:24:00,69.255,69.28,69.245,69.27,389400000.0
2009-03-24 03:25:00,69.265,69.325,69.26,69.3,618800000.0
2009-03-24 03:26:00,69.3,69.31,69.29,69.31,409000000.0
2009-03-24 03:27:00,69.31,69.34,69.305,69.31,383200000.0
2009-03-24 03:28:00,69.31,69.31,69.255,69.265,494200000.0
2009-03-24 03:29:00,69.26,69.26,69.22,69.245,425000000.0
2009-03-24 03:30:00,69.245,69.27,69.235,69.245,296200000.0
2009-03-24 03:31:00,69.245,69.25,69.215,69.215,291800000.0
2009-03-24 03:32:00,69.22,69.225,69.2,69.21,256000000.0
2009-03-24 03:33:00,69.21,69.215,69.205,69.215,157000000.0
2009-03-24 03:34:00,69.205,69.24,69.205,69.225,237000000.0
2009-03-24 03:35:00,69.225,69.235,69.215,69.215,111800000.0
2009-03-24 03:36:00,69.21,69.22,69.195,69.195,101800000.0
2009-03-24 03:37:00,69.19,69.19,69.17,69.185,224600000.0
2009-03-24 03:38:00,69.185,69.2,69.18,69.185,228000000.0
2009-03-24 03:39:00,69.18,69.185,69.125,69.17,455200000.0
2009-03-24 03:40:00,69.17,69.175,69.145,69.17,281000000.0
2009-03-24 03:41:00,69.17,69.26,69.17,69.23,421600000.0
2009-03-24 03:42:00,69.23,69.255,69.225,69.245,203600000.0
2009-03-24 03:43:00,69.245,69.25,69.235,69.235,102400000.0
2009-03-24 03:44:00,69.235,69.245,69.195,69.215,318200000.0
2009-03-24 03:45:00,69.215,69.24,69.215,69.24,134800000.0
2009-03-24 03:46:00,69.24,69.24,69.225,69.235,174400000.0
2009-03-24 03:47:00,69.23,69.23,69.185,69.2,154600000.0
2009-03-24 03:48:00,69.2,69.215,69.175,69.175,172400000.0
2009-03-24 03:49:00,69.175,69.2,69.165,69.19,365600000.0
2009-03-24 03:50:00,69.2,69.21,69.175,69.175,184800000.0
2009-03-24 03:51:00,69.175,69.205,69.175,69.205,212200000.0
2009-03-24 03:52:00,69.21,69.23,69.19,69.2,274400000.0
2009-03-24 03:53:00,69.21,69.225,69.195,69.215,170200000.0
2009-03-24 03:54:00,69.22,69.245,69.215,69.245,195400000.0
2009-03-24 03:55:00,69.245,69.275,69.245,69.27,165600000.0
2009-03-24 03:56:00,69.275,69.28,69.23,69.235,425800000.0
2009-03-24 03:57:00,69.24,69.26,69.23,69.255,221600000.0
2009-03-24 03:58:00,69.26,69.275,69.25,69.27,200200000.0
2009-03-24 03:59:00,69.285,69.285,69.26,69.28,94600000.0
2009-03-24 04:00:00,69.28,69.295,69.28,69.285,232000000.0
2009-03-24 04:01:00,69.285,69.295,69.28,69.285,142800000.0
2009-03-24 04:02:00,69.285,69.295,69.28,69.285,202000000.0
2009-03-24 04:03:00,69.285,69.285,69.27,69.28,138000000.0
2009-03-24 04:04:00,69.28,69.295,69.28,69.29,111200000.0
2009-03-24 04:05:00,69.29,69.32,69.29,69.315,186800000.0
2009-03-24 04:06:00,69.315,69.315,69.31,69.315,63000000.0
2009-03-24 04:07:00,69.315,69.325,69.31,69.31,192400000.0
2009-03-24 04:08:00,69.315,69.32,69.29,69.31,417000000.0
2009-03-24 04:09:00,69.31,69.32,69.305,69.31,208000000.0
2009-03-24 04:10:00,69.31,69.33,69.31,69.315,282800000.0
2009-03-24 04:11:00,69.32,69.32,69.305,69.32,115800000.0
2009-03-24 04:12:00,69.315,69.325,69.315,69.315,129200000.0
2009-03-24 04:13:00,69.31,69.315,69.305,69.305,165600000.0
2009-03-24 04:14:00,69.305,69.31,69.3,69.31,66400000.0
2009-03-24 04:15:00,69.31,69.36,69.31,69.355,216400000.0
2009-03-24 04:16:00,69.355,69.375,69.355,69.365,232400000.0
2009-03-24 04:17:00,69.37,69.395,69.365,69.39,277200000.0
2009-03-24 04:18:00,69.395,69.45,69.385,69.435,671400000.0
2009-03-24 04:19:00,69.43,69.435,69.42,69.425,204600000.0
2009-03-24 04:20:00,69.415,69.42,69.385,69.4,274800000.0
2009-03-24 04:21:00,69.4,69.41,69.365,69.365,192800000.0
2009-03-24 04:22:00,69.36,69.37,69.335,69.35,339200000.0
2009-03-24 04:23:00,69.35,69.38,69.345,69.365,381000000.0
2009-03-24 04:24:00,69.365,69.395,69.345,69.345,262000000.0
2009-03-24 04:25:00,69.34,69.37,69.33,69.33,337200000.0
2009-03-24 04:26:00,69.33,69.335,69.3,69.305,555200000.0
2009-03-24 04:27:00,69.31,69.315,69.275,69.28,306400000.0
2009-03-24 04:28:00,69.28,69.295,69.245,69.255,459800000.0
2009-03-24 04:29:00,69.25,69.28,69.25,69.27,179000000.0
2009-03-24 04:30:00,69.275,69.28,69.19,69.19,568400000.0
2009-03-24 04:31:00,69.185,69.2,69.16,69.17,335000000.0
2009-03-24 04:32:00,69.165,69.17,69.145,69.145,264800000.0
2009-03-24 04:33:00,69.155,69.165,69.145,69.155,173800000.0
2009-03-24 04:34:00,69.155,69.16,69.14,69.15,486200001.0
2009-03-24 04:35:00,69.15,69.155,69.095,69.15,659799999.0
2009-03-24 04:36:00,69.15,69.155,69.135,69.14,226400000.0
2009-03-24 04:37:00,69.14,69.14,69.13,69.135,150400000.0
2009-03-24 04:38:00,69.135,69.175,69.125,69.155,221800000.0
2009-03-24 04:39:00,69.155,69.16,69.145,69.15,124600002.0
2009-03-24 04:40:00,69.145,69.17,69.145,69.155,167200000.0
2009-03-24 04:41:00,69.16,69.18,69.15,69.175,457600000.0
2009-03-24 04:42:00,69.18,69.21,69.18,69.21,145400000.0
2009-03-24 04:43:00,69.225,69.24,69.22,69.23,180600000.0
2009-03-24 04:44:00,69.23,69.24,69.18,69.18,312600000.0
2009-03-24 04:45:00,69.18,69.185,69.16,69.165,201200000.0
2009-03-24 04:46:00,69.165,69.18,69.16,69.175,162200000.0
2009-03-24 04:47:00,69.18,69.185,69.17,69.175,43000000.0
2009-03-24 04:48:00,69.17,69.17,69.165,69.165,46400000.0
2009-03-24 04:49:00,69.17,69.18,69.155,69.165,331400000.0
2009-03-24 04:50:00,69.16,69.16,69.15,69.155,151000000.0
2009-03-24 04:51:00,69.155,69.155,69.15,69.15,68600000.0
2009-03-24 04:52:00,69.15,69.165,69.15,69.155,193000000.0
2009-03-24 04:53:00,69.165,69.175,69.165,69.175,128600000.0
2009-03-24 04:54:00,69.17,69.17,69.165,69.165,126600000.0
2009-03-24 04:55:00,69.165,69.175,69.165,69.175,63000000.0
2009-03-24 04:56:00,69.175,69.205,69.175,69.19,204200000.0
2009-03-24 04:57:00,69.195,69.225,69.195,69.21,264000000.0
2009-03-24 04:58:00,69.21,69.21,69.195,69.195,177200000.0
2009-03-24 04:59:00,69.195,69.2,69.185,69.185,94000000.0
2009-03-24 05:00:00,69.185,69.185,69.165,69.175,178400000.0
2009-03-24 05:01:00,69.175,69.18,69.155,69.16,84400000.0
2009-03-24 05:02:00,69.16,69.16,69.15,69.15,121200000.0
2009-03-24 05:03:00,69.155,69.155,69.15,69.15,16600000.0
2009-03-24 05:04:00,69.155,69.155,69.14,69.14,66000000.0
2009-03-24 05:05:00,69.14,69.145,69.135,69.14,145800000.0
2009-03-24 05:06:00,69.13,69.135,69.12,69.135,213200000.0
2009-03-24 05:07:00,69.135,69.135,69.06,69.06,353000000.0
2009-03-24 05:08:00,69.065,69.1,69.06,69.085,340600000.0
2009-03-24 05:09:00,69.085,69.12,69.085,69.1,345200000.0
2009-03-24 05:10:00,69.105,69.11,69.055,69.07,269400000.0
2009-03-24 05:11:00,69.075,69.08,69.07,69.07,91600000.0
2009-03-24 05:12:00,69.07,69.075,69.05,69.05,239400000.0
2009-03-24 05:13:00,69.05,69.075,69.04,69.045,256600000.0
2009-03-24 05:14:00,69.045,69.06,69.035,69.06,384800000.0
2009-03-24 05:15:00,69.06,69.09,69.055,69.09,239800000.0
2009-03-24 05:16:00,69.085,69.085,69.07,69.075,281800000.0
2009-03-24 05:17:00,69.075,69.08,69.075,69.075,116600000.0
2009-03-24 05:18:00,69.075,69.075,69.065,69.065,149800000.0
2009-03-24 05:19:00,69.07,69.08,69.065,69.075,234800000.0
2009-03-24 05:20:00,69.08,69.09,69.075,69.09,93200000.0
2009-03-24 05:21:00,69.095,69.095,69.09,69.09,56000000.0
2009-03-24 05:22:00,69.09,69.095,69.075,69.075,59400000.0
2009-03-24 05:23:00,69.08,69.09,69.075,69.09,151400000.0
2009-03-24 05:24:00,69.085,69.1,69.08,69.085,127200000.0
2009-03-24 05:25:00,69.085,69.09,69.085,69.09,13800000.0
2009-03-24 05:26:00,69.095,69.095,69.075,69.085,106000000.0
2009-03-24 05:27:00,69.085,69.095,69.085,69.095,76800000.0
2009-03-24 05:28:00,69.095,69.11,69.095,69.11,85200000.0
2009-03-24 05:29:00,69.105,69.15,69.1,69.15,276600000.0
2009-03-24 05:30:00,69.155,69.175,69.13,69.13,263800000.0
2009-03-24 05:31:00,69.135,69.145,69.13,69.13,178400000.0
2009-03-24 05:32:00,69.135,69.14,69.13,69.135,42600000.0
2009-03-24 05:33:00,69.13,69.14,69.13,69.14,52000000.0
2009-03-24 05:34:00,69.135,69.14,69.12,69.125,124400000.0
2009-03-24 05:35:00,69.13,69.13,69.115,69.115,210800000.0
2009-03-24 05:36:00,69.12,69.12,69.11,69.115,139000000.0
2009-03-24 05:37:00,69.115,69.115,69.105,69.105,100000000.0
2009-03-24 05:38:00,69.115,69.115,69.11,69.11,21200000.0
2009-03-24 05:39:00,69.105,69.11,69.105,69.105,73600000.0
2009-03-24 05:40:00,69.105,69.115,69.105,69.105,114400000.0
2009-03-24 05:41:00,69.105,69.11,69.095,69.105,123400000.0
2009-03-24 05:42:00,69.105,69.11,69.09,69.095,126000000.0
2009-03-24 05:43:00,69.095,69.095,69.07,69.085,127200000.0
2009-03-24 05:44:00,69.08,69.09,69.075,69.08,172400000.0
2009-03-24 05:45:00,69.085,69.095,69.075,69.095,193200000.0
2009-03-24 05:46:00,69.095,69.095,69.08,69.085,229600000.0
2009-03-24 05:47:00,69.085,69.09,69.085,69.09,50600000.0
2009-03-24 05:48:00,69.085,69.09,69.06,69.065,257800000.0
2009-03-24 05:49:00,69.055,69.07,69.04,69.045,166800000.0
2009-03-24 05:50:00,69.045,69.065,69.04,69.05,360800000.0
2009-03-24 05:51:00,69.05,69.05,69.02,69.025,230200000.0
2009-03-24 05:52:00,69.025,69.05,69.025,69.03,227600000.0
2009-03-24 05:53:00,69.04,69.08,69.04,69.08,162400000.0
2009-03-24 05:54:00,69.075,69.075,69.04,69.04,243800000.0
2009-03-24 05:55:00,69.035,69.055,69.035,69.05,74000000.0
2009-03-24 05:56:00,69.05,69.07,69.045,69.06,230600000.0
2009-03-24 05:57:00,69.065,69.065,69.035,69.05,168600000.0
2009-03-24 05:58:00,69.05,69.055,69.04,69.05,136000000.0
2009-03-24 05:59:00,69.055,69.06,69.005,69.01,259400000.0
2009-03-24 06:00:00,69.01,69.01,68.985,68.99,241800000.0
2009-03-24 06:01:00,68.99,69.01,68.965,68.97,596400000.0
2009-03-24 06:02:00,68.97,68.985,68.955,68.98,376400000.0
2009-03-24 06:03:00,68.985,69.0,68.98,69.0,108800000.0
2009-03-24 06:04:00,68.995,69.005,68.97,68.995,305000000.0
2009-03-24 06:05:00,68.995,69.03,68.99,69.025,299600000.0
2009-03-24 06:06:00,69.02,69.02,68.99,68.99,283000000.0
2009-03-24 06:07:00,68.99,69.045,68.985,69.045,336200000.0
2009-03-24 06:08:00,69.045,69.065,69.04,69.055,105200000.0
2009-03-24 06:09:00,69.06,69.07,69.05,69.055,87800000.0
2009-03-24 06:10:00,69.07,69.07,69.04,69.04,188600000.0
2009-03-24 06:11:00,69.04,69.045,69.025,69.03,191000000.0
2009-03-24 06:12:00,69.03,69.03,69.015,69.025,53000000.0
2009-03-24 06:13:00,69.025,69.025,69.015,69.02,313200000.0
2009-03-24 06:14:00,69.02,69.025,69.005,69.005,218400000.0
2009-03-24 06:15:00,68.995,69.015,68.995,69.01,233400000.0
2009-03-24 06:16:00,69.01,69.015,68.975,68.975,201800000.0
2009-03-24 06:17:00,68.97,68.975,68.96,68.975,237200000.0
2009-03-24 06:18:00,68.98,68.985,68.97,68.98,153000000.0
2009-03-24 06:19:00,68.98,68.995,68.98,68.98,278200000.0
2009-03-24 06:20:00,68.985,68.985,68.945,68.96,470400000.0
2009-03-24 06:21:00,68.965,68.99,68.96,68.975,341200000.0
2009-03-24 06:22:00,68.98,68.98,68.93,68.935,106400000.0
2009-03-24 06:23:00,68.935,68.94,68.93,68.935,166400000.0
2009-03-24 06:24:00,68.935,68.935,68.915,68.915,158000000.0
2009-03-24 06:25:00,68.915,68.915,68.855,68.87,406934000.0
2009-03-24 06:26:00,68.87,68.915,68.86,68.91,450000000.0
2009-03-24 06:27:00,68.91,68.92,68.9,68.905,138400000.0
2009-03-24 06:28:00,68.905,68.91,68.89,68.9,335400000.0
2009-03-24 06:29:00,68.905,68.98,68.89,68.975,655800000.0
2009-03-24 06:30:00,68.975,68.975,68.915,68.915,529000000.0
2009-03-24 06:31:00,68.91,68.93,68.88,68.89,365600000.0
2009-03-24 06:32:00,68.89,68.9,68.89,68.895,76800000.0
2009-03-24 06:33:00,68.9,68.92,68.9,68.915,179800000.0
2009-03-24 06:34:00,68.92,68.935,68.91,68.915,483000000.0
2009-03-24 06:35:00,68.915,68.915,68.895,68.905,215600000.0
2009-03-24 06:36:00,68.915,68.92,68.905,68.905,77000000.0
2009-03-24 06:37:00,68.905,68.91,68.895,68.905,200400000.0
2009-03-24 06:38:00,68.915,68.95,68.915,68.94,137800000.0
2009-03-24 06:39:00,68.94,68.955,68.935,68.955,218400000.0
2009-03-24 06:40:00,68.955,69.0,68.95,68.995,491400000.0
2009-03-24 06:41:00,68.98,69.03,68.975,69.025,550600000.0
2009-03-24 06:42:00,69.025,69.03,69.005,69.025,437000000.0
2009-03-24 06:43:00,69.025,69.045,69.025,69.03,240000000.0
2009-03-24 06:44:00,69.05,69.05,69.03,69.03,286800000.0
2009-03-24 06:45:00,69.035,69.035,69.03,69.035,130400000.0
2009-03-24 06:46:00,69.035,69.05,69.02,69.025,384000000.0
2009-03-24 06:47:00,69.025,69.03,69.01,69.01,170800000.0
2009-03-24 06:48:00,69.005,69.015,68.97,68.97,417200000.0
2009-03-24 06:49:00,68.97,69.01,68.97,69.01,438400000.0
2009-03-24 06:50:00,69.01,69.01,68.98,68.985,211400000.0
2009-03-24 06:51:00,68.99,68.99,68.975,68.98,290400000.0
2009-03-24 06:52:00,68.98,68.99,68.955,68.96,212400000.0
2009-03-24 06:53:00,68.96,68.965,68.92,68.945,367200000.0
2009-03-24 06:54:00,68.95,69.0,68.945,68.95,228000000.0
2009-03-24 06:55:00,68.95,68.965,68.94,68.94,525200000.0
2009-03-24 06:56:00,68.945,68.955,68.945,68.945,123200000.0
2009-03-24 06:57:00,68.945,68.95,68.93,68.935,294600000.0
2009-03-24 06:58:00,68.94,68.955,68.905,68.915,279800000.0
2009-03-24 06:59:00,68.915,68.95,68.915,68.945,406800000.0
2009-03-24 07:00:00,68.94,68.945,68.915,68.915,213200000.0
2009-03-24 07:01:00,68.925,68.94,68.915,68.92,354400000.0
2009-03-24 07:02:00,68.92,68.95,68.92,68.945,174800000.0
2009-03-24 07:03:00,68.94,68.96,68.94,68.96,206200000.0
2009-03-24 07:04:00,68.96,68.975,68.96,68.975,143400000.0
2009-03-24 07:05:00,68.975,68.99,68.975,68.985,80800000.0
2009-03-24 07:06:00,68.985,69.01,68.96,68.975,423000000.0
2009-03-24 07:07:00,68.98,69.025,68.97,68.985,218200000.0
2009-03-24 07:08:00,68.985,68.985,68.98,68.98,77600000.0
2009-03-24 07:09:00,68.98,69.0,68.98,68.995,104000000.0
2009-03-24 07:10:00,68.995,69.035,68.99,69.03,209800000.0
2009-03-24 07:11:00,69.03,69.07,69.03,69.055,321600000.0
2009-03-24 07:12:00,69.06,69.115,69.045,69.11,440600000.0
2009-03-24 07:13:00,69.105,69.155,69.1,69.15,359200000.0
2009-03-24 07:14:00,69.15,69.21,69.15,69.18,528000000.0
2009-03-24 07:15:00,69.185,69.225,69.175,69.22,417200000.0
2009-03-24 07:16:00,69.215,69.215,69.18,69.18,354400000.0
2009-03-24 07:17:00,69.18,69.255,69.17,69.24,277000000.0
2009-03-24 07:18:00,69.24,69.28,69.225,69.27,591600000.0
2009-03-24 07:19:00,69.27,69.27,69.23,69.23,470400000.0
2009-03-24 07:20:00,69.23,69.23,69.15,69.17,557067000.0
2009-03-24 07:21:00,69.175,69.18,69.165,69.18,239200000.0
2009-03-24 07:22:00,69.185,69.245,69.185,69.245,556000000.0
2009-03-24 07:23:00,69.24,69.27,69.235,69.26,438800000.0
2009-03-24 07:24:00,69.26,69.27,69.245,69.26,400600000.0
2009-03-24 07:25:00,69.26,69.27,69.245,69.25,304000000.0
2009-03-24 07:26:00,69.25,69.32,69.245,69.315,494000000.0
2009-03-24 07:27:00,69.31,69.315,69.25,69.255,339400000.0
2009-03-24 07:28:00,69.255,69.33,69.255,69.3,491800000.0
2009-03-24 07:29:00,69.305,69.35,69.305,69.35,378000000.0
2009-03-24 07:30:00,69.34,69.395,69.325,69.375,706000000.0
2009-03-24 07:31:00,69.375,69.39,69.29,69.345,697400000.0
2009-03-24 07:32:00,69.345,69.345,69.315,69.32,264200000.0
2009-03-24 07:33:00,69.32,69.335,69.32,69.33,177000000.0
2009-03-24 07:34:00,69.335,69.365,69.335,69.35,523200000.0
2009-03-24 07:35:00,69.35,69.36,69.33,69.34,417400000.0
2009-03-24 07:36:00,69.34,69.365,69.34,69.355,239000000.0
2009-03-24 07:37:00,69.355,69.39,69.355,69.38,375600000.0
2009-03-24 07:38:00,69.375,69.44,69.375,69.425,491400000.0
2009-03-24 07:39:00,69.435,69.435,69.41,69.435,388000000.0
2009-03-24 07:40:00,69.43,69.44,69.425,69.43,280800000.0
2009-03-24 07:41:00,69.43,69.465,69.42,69.445,379600000.0
2009-03-24 07:42:00,69.445,69.485,69.44,69.48,314000000.0
2009-03-24 07:43:00,69.48,69.485,69.47,69.475,372600000.0
2009-03-24 07:44:00,69.475,69.475,69.455,69.465,429200000.0
2009-03-24 07:45:00,69.46,69.475,69.415,69.44,300200000.0
2009-03-24 07:46:00,69.445,69.46,69.41,69.415,261400000.0
2009-03-24 07:47:00,69.425,69.435,69.41,69.42,303000000.0
2009-03-24 07:48:00,69.425,69.43,69.42,69.43,162000000.0
2009-03-24 07:49:00,69.44,69.455,69.44,69.45,79400000.0
2009-03-24 07:50:00,69.455,69.46,69.425,69.46,166000000.0
2009-03-24 07:51:00,69.465,69.475,69.455,69.47,289800000.0
2009-03-24 07:52:00,69.47,69.51,69.445,69.51,621000000.0
2009-03-24 07:53:00,69.505,69.515,69.485,69.485,499600000.0
2009-03-24 07:54:00,69.48,69.53,69.48,69.515,479000000.0
2009-03-24 07:55:00,69.515,69.555,69.5,69.54,362200000.0
2009-03-24 07:56:00,69.53,69.595,69.53,69.585,473600000.0
2009-03-24 07:57:00,69.59,69.62,69.565,69.565,454800000.0
2009-03-24 07:58:00,69.57,69.57,69.515,69.535,497000000.0
2009-03-24 07:59:00,69.54,69.545,69.52,69.54,260800000.0
2009-03-24 08:00:00,69.54,69.54,69.5,69.515,431000000.0
2009-03-24 08:01:00,69.51,69.52,69.485,69.49,303600000.0
2009-03-24 08:02:00,69.485,69.525,69.48,69.495,660200000.0
2009-03-24 08:03:00,69.495,69.5,69.49,69.49,308000000.0
2009-03-24 08:04:00,69.495,69.505,69.49,69.5,260400000.0
2009-03-24 08:05:00,69.5,69.505,69.49,69.5,131400000.0
2009-03-24 08:06:00,69.505,69.52,69.5,69.505,182600000.0
2009-03-24 08:07:00,69.505,69.53,69.435,69.435,394400000.0
2009-03-24 08:08:00,69.445,69.49,69.445,69.48,581000000.0
2009-03-24 08:09:00,69.475,69.49,69.465,69.48,418800000.0
2009-03-24 08:10:00,69.48,69.485,69.465,69.48,254000000.0
2009-03-24 08:11:00,69.48,69.495,69.475,69.475,287600000.0
2009-03-24 08:12:00,69.475,69.475,69.455,69.46,288000000.0
2009-03-24 08:13:00,69.46,69.46,69.445,69.455,301200000.0
2009-03-24 08:14:00,69.46,69.465,69.415,69.425,278400000.0
2009-03-24 08:15:00,69.425,69.445,69.42,69.43,207000000.0
2009-03-24 08:16:00,69.435,69.435,69.39,69.43,397200000.0
2009-03-24 08:17:00,69.43,69.43,69.4,69.4,262800000.0
2009-03-24 08:18:00,69.4,69.415,69.395,69.41,260200000.0
2009-03-24 08:19:00,69.415,69.42,69.39,69.395,234000000.0
2009-03-24 08:20:00,69.395,69.405,69.355,69.385,487600000.0
2009-03-24 08:21:00,69.385,69.4,69.36,69.385,219200000.0
2009-03-24 08:22:00,69.39,69.405,69.385,69.405,191600000.0
2009-03-24 08:23:00,69.405,69.405,69.4,69.405,89600000.0
2009-03-24 08:24:00,69.405,69.405,69.375,69.38,223600000.0
2009-03-24 08:25:00,69.375,69.395,69.37,69.385,256400000.0
2009-03-24 08:26:00,69.39,69.405,69.39,69.4,121400000.0
2009-03-24 08:27:00,69.4,69.4,69.38,69.395,98200000.0
2009-03-24 08:28:00,69.4,69.41,69.39,69.41,87000000.0
2009-03-24 08:29:00,69.405,69.42,69.395,69.42,244800000.0
2009-03-24 08:30:00,69.42,69.425,69.405,69.415,294600000.0
2009-03-24 08:31:00,69.41,69.43,69.39,69.415,610600000.0
2009-03-24 08:32:00,69.415,69.44,69.415,69.425,452000000.0
2009-03-24 08:33:00,69.43,69.465,69.425,69.45,268200000.0
2009-03-24 08:34:00,69.45,69.465,69.44,69.445,322400000.0
2009-03-24 08:35:00,69.445,69.465,69.435,69.445,447400000.0
2009-03-24 08:36:00,69.44,69.445,69.42,69.43,262400000.0
2009-03-24 08:37:00,69.43,69.46,69.43,69.445,225000000.0
2009-03-24 08:38:00,69.44,69.445,69.43,69.43,268200000.0
2009-03-24 08:39:00,69.43,69.43,69.41,69.415,127400000.0
2009-03-24 08:40:00,69.415,69.415,69.38,69.385,195600000.0
2009-03-24 08:41:00,69.385,69.405,69.295,69.31,467200000.0
2009-03-24 08:42:00,69.305,69.305,69.215,69.23,404200000.0
2009-03-24 08:43:00,69.23,69.23,69.19,69.21,330000000.0
2009-03-24 08:44:00,69.22,69.295,69.22,69.285,328800000.0
2009-03-24 08:45:00,69.28,69.305,69.25,69.275,370600000.0
2009-03-24 08:46:00,69.275,69.3,69.265,69.29,415000000.0
2009-03-24 08:47:00,69.29,69.32,69.28,69.31,298400000.0
2009-03-24 08:48:00,69.305,69.315,69.295,69.315,185400000.0
2009-03-24 08:49:00,69.315,69.315,69.265,69.275,127200000.0
2009-03-24 08:50:00,69.28,69.285,69.26,69.285,255800000.0
2009-03-24 08:51:00,69.29,69.3,69.285,69.295,250200000.0
2009-03-24 08:52:00,69.29,69.29,69.265,69.27,249200000.0
2009-03-24 08:53:00,69.26,69.26,69.21,69.22,345800000.0
2009-03-24 08:54:00,69.22,69.23,69.115,69.115,453200000.0
2009-03-24 08:55:00,69.115,69.125,69.045,69.125,569000000.0
2009-03-24 08:56:00,69.125,69.155,69.115,69.13,356400000.0
2009-03-24 08:57:00,69.13,69.13,68.985,69.025,533003000.0
2009-03-24 08:58:00,69.015,69.03,68.93,68.955,479268000.0
2009-03-24 08:59:00,68.945,68.97,68.945,68.955,518000000.0
2009-03-24 09:00:00,68.955,69.05,68.955,69.015,515400000.0
2009-03-24 09:01:00,69.02,69.065,69.015,69.065,413200000.0
2009-03-24 09:02:00,69.065,69.07,69.06,69.065,246400000.0
2009-03-24 09:03:00,69.065,69.125,69.065,69.085,355400000.0
2009-03-24 09:04:00,69.085,69.12,69.08,69.115,432400000.0
2009-03-24 09:05:00,69.115,69.15,69.1,69.1,449000000.0
2009-03-24 09:06:00,69.1,69.1,69.08,69.095,402000000.0
2009-03-24 09:07:00,69.095,69.135,69.085,69.085,434600000.0
2009-03-24 09:08:00,69.085,69.095,69.065,69.065,403400000.0
2009-03-24 09:09:00,69.07,69.125,69.055,69.075,421200000.0
2009-03-24 09:10:00,69.08,69.115,69.055,69.115,431600000.0
2009-03-24 09:11:00,69.115,69.12,69.105,69.105,220200000.0
2009-03-24 09:12:00,69.11,69.195,69.1,69.195,565200000.0
2009-03-24 09:13:00,69.21,69.21,69.18,69.195,318600000.0
2009-03-24 09:14:00,69.205,69.255,69.19,69.21,451600001.0
2009-03-24 09:15:00,69.215,69.22,69.195,69.195,413200000.0
2009-03-24 09:16:00,69.195,69.265,69.195,69.24,361200000.0
2009-03-24 09:17:00,69.24,69.24,69.135,69.145,579200000.0
2009-03-24 09:18:00,69.145,69.16,69.145,69.15,208800000.0
2009-03-24 09:19:00,69.15,69.16,69.135,69.14,265800000.0
2009-03-24 09:20:00,69.15,69.2,69.15,69.195,531400000.0
2009-03-24 09:21:00,69.19,69.19,69.17,69.18,345200000.0
2009-03-24 09:22:00,69.165,69.185,69.14,69.145,539000000.0
2009-03-24 09:23:00,69.15,69.165,69.13,69.155,380600000.0
2009-03-24 09:24:00,69.155,69.19,69.15,69.18,617200000.0
2009-03-24 09:25:00,69.18,69.24,69.15,69.23,857400000.0
2009-03-24 09:26:00,69.23,69.25,69.195,69.23,582600000.0
2009-03-24 09:27:00,69.23,69.26,69.23,69.23,659200000.0
2009-03-24 09:28:00,69.235,69.295,69.235,69.28,514200000.0
2009-03-24 09:29:00,69.28,69.28,69.185,69.195,730200000.0
2009-03-24 09:30:00,69.195,69.265,69.195,69.25,725200000.0
2009-03-24 09:31:00,69.25,69.26,69.22,69.25,571200000.0
2009-03-24 09:32:00,69.285,69.325,69.255,69.295,662300000.0
2009-03-24 09:33:00,69.295,69.32,69.285,69.31,634600000.0
2009-03-24 09:34:00,69.315,69.39,69.295,69.36,638200000.0
2009-03-24 09:35:00,69.355,69.41,69.34,69.395,818200000.0
2009-03-24 09:36:00,69.395,69.395,69.32,69.335,536600000.0
2009-03-24 09:37:00,69.335,69.34,69.295,69.3,413600000.0
2009-03-24 09:38:00,69.295,69.305,69.24,69.255,310400001.0
2009-03-24 09:39:00,69.26,69.285,69.255,69.275,439400000.0
2009-03-24 09:40:00,69.275,69.31,69.265,69.305,561600000.0
2009-03-24 09:41:00,69.305,69.35,69.305,69.35,353200000.0
2009-03-24 09:42:00,69.345,69.345,69.33,69.33,464200000.0
2009-03-24 09:43:00,69.33,69.36,69.29,69.345,391000000.0
2009-03-24 09:44:00,69.345,69.36,69.315,69.325,433000000.0
2009-03-24 09:45:00,69.335,69.345,69.295,69.31,401600000.0
2009-03-24 09:46:00,69.31,69.335,69.305,69.305,433700000.0
2009-03-24 09:47:00,69.31,69.31,69.285,69.3,485000000.0
2009-03-24 09:48:00,69.3,69.33,69.29,69.305,721200000.0
2009-03-24 09:49:00,69.305,69.31,69.265,69.265,444400000.0
2009-03-24 09:50:00,69.265,69.295,69.25,69.25,623200000.0
2009-03-24 09:51:00,69.25,69.265,69.205,69.215,843400000.0
2009-03-24 09:52:00,69.22,69.245,69.21,69.21,452600000.0
2009-03-24 09:53:00,69.21,69.21,69.175,69.195,263871000.0
2009-03-24 09:54:00,69.195,69.195,69.1,69.125,593400000.0
2009-03-24 09:55:00,69.125,69.125,69.055,69.08,651000000.0
2009-03-24 09:56:00,69.08,69.085,69.055,69.06,479200000.0
2009-03-24 09:57:00,69.06,69.1,69.055,69.095,546600000.0
2009-03-24 09:58:00,69.09,69.15,69.09,69.09,685400000.0
2009-03-24 09:59:00,69.08,69.13,69.075,69.11,643200000.0
2009-03-24 10:00:00,69.1,69.11,69.035,69.04,756000000.0
2009-03-24 10:01:00,69.035,69.045,69.0,69.01,664800001.0
2009-03-24 10:02:00,69.005,69.04,68.97,68.985,771400000.0
2009-03-24 10:03:00,68.99,69.03,68.975,69.02,571669000.0
2009-03-24 10:04:00,69.025,69.04,69.015,69.04,359800000.0
2009-03-24 10:05:00,69.035,69.05,68.975,68.99,488600000.0
2009-03-24 10:06:00,68.99,69.025,68.97,68.98,661900002.0
2009-03-24 10:07:00,68.99,68.99,68.93,68.95,290200000.0
2009-03-24 10:08:00,68.945,69.005,68.935,68.995,656400001.0
2009-03-24 10:09:00,68.995,68.995,68.88,68.895,638800000.0
2009-03-24 10:10:00,68.895,68.945,68.885,68.92,535000000.0
2009-03-24 10:11:00,68.915,68.93,68.87,68.87,725800000.0
2009-03-24 10:12:00,68.87,68.925,68.87,68.9,641399999.0
2009-03-24 10:13:00,68.9,68.915,68.89,68.9,274400000.0
2009-03-24 10:14:00,68.9,68.905,68.88,68.885,307600000.0
2009-03-24 10:15:00,68.885,68.93,68.885,68.895,320400000.0
2009-03-24 10:16:00,68.89,68.89,68.835,68.88,598400000.0
2009-03-24 10:17:00,68.88,69.005,68.87,69.0,683800000.0
2009-03-24 10:18:00,68.995,69.015,68.945,68.985,561800000.0
2009-03-24 10:19:00,68.98,69.005,68.975,68.98,682400000.0
2009-03-24 10:20:00,68.97,68.995,68.94,68.985,633800000.0
2009-03-24 10:21:00,68.99,69.03,68.99,68.99,244400000.0
2009-03-24 10:22:00,68.99,69.05,68.99,69.025,399200000.0
2009-03-24 10:23:00,69.025,69.055,69.025,69.055,461200000.0
2009-03-24 10:24:00,69.055,69.055,68.94,68.945,684200000.0
2009-03-24 10:25:00,68.945,68.965,68.915,68.955,534900000.0
2009-03-24 10:26:00,68.955,68.99,68.955,68.985,598400000.0
2009-03-24 10:27:00,68.98,68.995,68.965,68.975,583600001.0
2009-03-24 10:28:00,68.97,68.98,68.96,68.965,549200000.0
2009-03-24 10:29:00,68.965,69.05,68.965,69.025,635800001.0
2009-03-24 10:30:00,69.025,69.045,68.96,68.96,828000002.0
2009-03-24 10:31:00,68.96,68.99,68.93,68.975,691400000.0
2009-03-24 10:32:00,68.975,69.015,68.965,69.005,471800000.0
2009-03-24 10:33:00,69.005,69.05,69.0,69.0,642000000.0
2009-03-24 10:34:00,69.0,69.045,68.97,68.975,405400000.0
2009-03-24 10:35:00,68.975,69.085,68.975,69.07,206000000.0
2009-03-24 10:36:00,69.075,69.13,69.055,69.11,606400000.0
2009-03-24 10:37:00,69.11,69.135,69.095,69.11,622400001.0
2009-03-24 10:38:00,69.11,69.15,69.1,69.125,572400000.0
2009-03-24 10:39:00,69.12,69.135,69.11,69.125,492600000.0
2009-03-24 10:40:00,69.125,69.155,69.12,69.145,573400000.0
2009-03-24 10:41:00,69.15,69.165,69.14,69.145,574799998.0
2009-03-24 10:42:00,69.155,69.165,69.145,69.15,757199999.0
2009-03-24 10:43:00,69.15,69.165,69.125,69.165,582000000.0
2009-03-24 10:44:00,69.17,69.19,69.15,69.185,698600000.0
2009-03-24 10:45:00,69.18,69.195,69.175,69.175,390999997.0
2009-03-24 10:46:00,69.175,69.205,69.155,69.185,460534000.0
2009-03-24 10:47:00,69.185,69.19,69.155,69.175,611200001.0
2009-03-24 10:48:00,69.175,69.19,69.14,69.15,449799999.0
2009-03-24 10:49:00,69.15,69.15,69.1,69.115,542000000.0
2009-03-24 10:50:00,69.115,69.13,69.095,69.12,652600001.0
2009-03-24 10:51:00,69.125,69.155,69.105,69.11,488000001.0
2009-03-24 10:52:00,69.115,69.115,69.055,69.06,443600001.0
2009-03-24 10:53:00,69.06,69.075,69.04,69.04,548999999.0
2009-03-24 10:54:00,69.045,69.16,69.045,69.155,589800000.0
2009-03-24 10:55:00,69.16,69.175,69.115,69.13,412400000.0
2009-03-24 10:56:00,69.125,69.145,69.125,69.145,387800001.0
2009-03-24 10:57:00,69.145,69.155,69.135,69.14,368200000.0
2009-03-24 10:58:00,69.14,69.19,69.13,69.135,432200001.0
2009-03-24 10:59:00,69.135,69.155,69.12,69.12,364200001.0
2009-03-24 11:00:00,69.115,69.145,69.105,69.14,483800001.0
2009-03-24 11:01:00,69.135,69.155,69.125,69.145,403000000.0
2009-03-24 11:02:00,69.14,69.155,69.105,69.12,640400001.0
2009-03-24 11:03:00,69.12,69.175,69.095,69.16,645199997.0
2009-03-24 11:04:00,69.165,69.165,69.135,69.145,332200000.0
2009-03-24 11:05:00,69.155,69.17,69.135,69.17,413599999.0
2009-03-24 11:06:00,69.175,69.235,69.175,69.19,437000002.0
2009-03-24 11:07:00,69.19,69.22,69.18,69.21,220400000.0
2009-03-24 11:08:00,69.25,69.27,69.21,69.24,371000000.0
2009-03-24 11:09:00,69.24,69.265,69.225,69.25,353600000.0
2009-03-24 11:10:00,69.25,69.26,69.23,69.25,347200000.0
2009-03-24 11:11:00,69.245,69.245,69.225,69.235,492000000.0
2009-03-24 11:12:00,69.235,69.265,69.235,69.26,403599999.0
2009-03-24 11:13:00,69.25,69.265,69.23,69.265,193600000.0
2009-03-24 11:14:00,69.265,69.265,69.21,69.215,605399999.0
2009-03-24 11:15:00,69.21,69.23,69.205,69.21,277400000.0
2009-03-24 11:16:00,69.205,69.205,69.115,69.13,394400000.0
2009-03-24 11:17:00,69.14,69.145,69.12,69.14,193400000.0
2009-03-24 11:18:00,69.145,69.18,69.145,69.17,465600001.0
2009-03-24 11:19:00,69.17,69.185,69.135,69.135,387399999.0
2009-03-24 11:20:00,69.14,69.155,69.105,69.12,696400000.0
2009-03-24 11:21:00,69.12,69.12,69.06,69.07,582799999.0
2009-03-24 11:22:00,69.07,69.08,69.035,69.035,614400000.0
2009-03-24 11:23:00,69.045,69.12,69.035,69.115,257400000.0
2009-03-24 11:24:00,69.115,69.145,69.115,69.12,551999997.0
2009-03-24 11:25:00,69.125,69.165,69.12,69.165,321000000.0
2009-03-24 11:26:00,69.16,69.19,69.145,69.145,670600000.0
2009-03-24 11:27:00,69.145,69.16,69.115,69.135,529600000.0
2009-03-24 11:28:00,69.135,69.155,69.1,69.12,455600000.0
2009-03-24 11:29:00,69.11,69.15,69.11,69.125,339999999.0
2009-03-24 11:30:00,69.125,69.205,69.125,69.195,674599999.0
2009-03-24 11:31:00,69.205,69.315,69.2,69.315,298400000.0
2009-03-24 11:32:00,69.32,69.37,69.32,69.33,524800000.0
2009-03-24 11:33:00,69.345,69.39,69.325,69.39,325800000.0
2009-03-24 11:34:00,69.385,69.41,69.345,69.345,402600000.0
2009-03-24 11:35:00,69.345,69.355,69.33,69.345,285600000.0
2009-03-24 11:36:00,69.345,69.365,69.33,69.34,329400000.0
2009-03-24 11:37:00,69.335,69.355,69.315,69.34,427400000.0
2009-03-24 11:38:00,69.335,69.35,69.32,69.33,264200000.0
2009-03-24 11:39:00,69.33,69.33,69.28,69.285,531200000.0
2009-03-24 11:40:00,69.285,69.32,69.275,69.315,553599999.0
2009-03-24 11:41:00,69.315,69.33,69.305,69.32,449600000.0
2009-03-24 11:42:00,69.32,69.33,69.3,69.31,496600000.0
2009-03-24 11:43:00,69.31,69.34,69.31,69.32,608400000.0
2009-03-24 11:44:00,69.31,69.31,69.245,69.26,546000000.0
2009-03-24 11:45:00,69.26,69.305,69.26,69.28,387200000.0
2009-03-24 11:46:00,69.275,69.28,69.26,69.265,287200000.0
2009-03-24 11:47:00,69.26,69.27,69.255,69.26,309800000.0
2009-03-24 11:48:00,69.26,69.265,69.245,69.25,193600000.0
2009-03-24 11:49:00,69.25,69.305,69.245,69.285,248000000.0
2009-03-24 11:50:00,69.28,69.295,69.255,69.255,365600000.0
2009-03-24 11:51:00,69.245,69.245,69.22,69.225,388400002.0
2009-03-24 11:52:00,69.22,69.245,69.215,69.24,360799998.0
2009-03-24 11:53:00,69.235,69.245,69.13,69.135,752400000.0
2009-03-24 11:54:00,69.14,69.185,69.135,69.17,407400000.0
2009-03-24 11:55:00,69.17,69.17,69.13,69.14,304600000.0
2009-03-24 11:56:00,69.145,69.16,69.125,69.125,625400000.0
2009-03-24 11:57:00,69.125,69.125,69.045,69.06,546400000.0
2009-03-24 11:58:00,69.065,69.08,69.035,69.035,266000000.0
2009-03-24 11:59:00,69.035,69.05,69.005,69.05,603000000.0
2009-03-24 12:00:00,69.05,69.065,69.025,69.045,625400000.0
2009-03-24 12:01:00,69.04,69.05,69.02,69.035,468200000.0
2009-03-24 12:02:00,69.04,69.04,69.005,69.015,558400000.0
2009-03-24 12:03:00,69.02,69.055,69.02,69.045,302800000.0
2009-03-24 12:04:00,69.045,69.045,68.94,68.97,743599998.0
2009-03-24 12:05:00,68.97,68.975,68.94,68.94,576200000.0
2009-03-24 12:06:00,68.935,68.94,68.875,68.89,633600000.0
2009-03-24 12:07:00,68.88,68.885,68.825,68.84,824800000.0
2009-03-24 12:08:00,68.845,68.91,68.84,68.875,691400000.0
2009-03-24 12:09:00,68.875,68.875,68.805,68.84,662700001.0
2009-03-24 12:10:00,68.845,68.885,68.815,68.885,437200000.0
2009-03-24 12:11:00,68.885,68.935,68.875,68.92,520200000.0
2009-03-24 12:12:00,68.92,68.925,68.9,68.9,499600000.0
2009-03-24 12:13:00,68.9,68.92,68.875,68.91,567000000.0
2009-03-24 12:14:00,68.91,68.93,68.845,68.875,538800000.0
2009-03-24 12:15:00,68.875,68.885,68.855,68.87,420600000.0
2009-03-24 12:16:00,68.87,68.89,68.85,68.865,321200000.0
2009-03-24 12:17:00,68.86,68.875,68.83,68.83,446800000.0
2009-03-24 12:18:00,68.82,68.835,68.805,68.81,746600000.0
2009-03-24 12:19:00,68.81,68.825,68.755,68.755,750799999.0
2009-03-24 12:20:00,68.755,68.805,68.75,68.8,639600000.0
2009-03-24 12:21:00,68.8,68.835,68.8,68.82,638799999.0
2009-03-24 12:22:00,68.825,68.85,68.81,68.815,377200000.0
2009-03-24 12:23:00,68.815,68.88,68.815,68.875,386200000.0
2009-03-24 12:24:00,68.875,68.91,68.865,68.885,502800000.0
2009-03-24 12:25:00,68.885,68.89,68.765,68.8,506500000.0
2009-03-24 12:26:00,68.8,68.825,68.785,68.8,347800000.0
2009-03-24 12:27:00,68.8,68.84,68.8,68.835,368400000.0
2009-03-24 12:28:00,68.825,68.835,68.775,68.81,597200000.0
2009-03-24 12:29:00,68.805,68.825,68.785,68.795,358199997.0
2009-03-24 12:30:00,68.795,68.795,68.77,68.78,388800000.0
2009-03-24 12:31:00,68.78,68.8,68.76,68.79,473000000.0
2009-03-24 12:32:00,68.795,68.8,68.725,68.735,743000000.0
2009-03-24 12:33:00,68.735,68.735,68.655,68.69,699399999.0
2009-03-24 12:34:00,68.695,68.715,68.665,68.68,683200000.0
2009-03-24 12:35:00,68.675,68.695,68.645,68.645,704800000.0
2009-03-24 12:36:00,68.64,68.655,68.545,68.565,814467001.0
2009-03-24 12:37:00,68.575,68.595,68.375,68.5,764600001.0
2009-03-24 12:38:00,68.5,68.52,68.465,68.47,679300000.0
2009-03-24 12:39:00,68.465,68.52,68.455,68.515,576200000.0
2009-03-24 12:40:00,68.53,68.575,68.52,68.545,583200000.0
2009-03-24 12:41:00,68.535,68.6,68.525,68.595,769000000.0
2009-03-24 12:42:00,68.6,68.64,68.595,68.62,614000000.0
2009-03-24 12:43:00,68.62,68.62,68.595,68.6,374200000.0
2009-03-24 12:44:00,68.605,68.635,68.6,68.635,361200000.0
2009-03-24 12:45:00,68.635,68.665,68.635,68.645,348200000.0
2009-03-24 12:46:00,68.65,68.66,68.64,68.645,424200000.0
2009-03-24 12:47:00,68.645,68.655,68.635,68.65,439000000.0
2009-03-24 12:48:00,68.65,68.66,68.65,68.65,190800000.0
2009-03-24 12:49:00,68.65,68.665,68.645,68.66,348200000.0
2009-03-24 12:50:00,68.66,68.68,68.65,68.66,425600000.0
2009-03-24 12:51:00,68.66,68.765,68.66,68.69,611400000.0
2009-03-24 12:52:00,68.69,68.72,68.66,68.71,617000000.0
2009-03-24 12:53:00,68.72,68.745,68.71,68.715,379200000.0
2009-03-24 12:54:00,68.71,68.735,68.695,68.72,340600000.0
2009-03-24 12:55:00,68.72,68.75,68.705,68.715,399400000.0
2009-03-24 12:56:00,68.715,68.725,68.7,68.715,233400000.0
2009-03-24 12:57:00,68.715,68.725,68.705,68.705,216000000.0
2009-03-24 12:58:00,68.695,68.695,68.66,68.66,285200000.0
2009-03-24 12:59:00,68.66,68.67,68.615,68.655,526601000.0
2009-03-24 13:00:00,68.655,68.695,68.645,68.695,316000000.0
2009-03-24 13:01:00,68.685,68.725,68.685,68.71,352000000.0
2009-03-24 13:02:00,68.71,68.75,68.71,68.735,452000000.0
2009-03-24 13:03:00,68.735,68.755,68.735,68.745,322000000.0
2009-03-24 13:04:00,68.745,68.77,68.745,68.76,296000000.0
2009-03-24 13:05:00,68.76,68.77,68.755,68.765,384800000.0
2009-03-24 13:06:00,68.77,68.77,68.745,68.75,268000000.0
2009-03-24 13:07:00,68.75,68.815,68.745,68.8,507200000.0
2009-03-24 13:08:00,68.79,68.805,68.79,68.8,345400000.0
2009-03-24 13:09:00,68.8,68.805,68.765,68.77,506400000.0
2009-03-24 13:10:00,68.785,68.785,68.73,68.73,348800000.0
2009-03-24 13:11:00,68.74,68.745,68.685,68.7,489600000.0
2009-03-24 13:12:00,68.7,68.7,68.645,68.66,391200000.0
2009-03-24 13:13:00,68.665,68.675,68.635,68.635,409400000.0
2009-03-24 13:14:00,68.635,68.66,68.63,68.66,514200000.0
2009-03-24 13:15:00,68.66,68.705,68.66,68.705,216400000.0
2009-03-24 13:16:00,68.7,68.705,68.69,68.69,312400000.0
2009-03-24 13:17:00,68.71,68.735,68.695,68.735,276600000.0
2009-03-24 13:18:00,68.735,68.77,68.735,68.765,376200001.0
2009-03-24 13:19:00,68.755,68.79,68.75,68.755,441800000.0
2009-03-24 13:20:00,68.755,68.76,68.705,68.755,419800000.0
2009-03-24 13:21:00,68.755,68.755,68.705,68.715,555600000.0
2009-03-24 13:22:00,68.73,68.74,68.675,68.68,334199999.0
2009-03-24 13:23:00,68.675,68.685,68.67,68.675,277800000.0
2009-03-24 13:24:00,68.68,68.68,68.645,68.665,370200000.0
2009-03-24 13:25:00,68.665,68.705,68.635,68.635,512000000.0
2009-03-24 13:26:00,68.635,68.655,68.62,68.63,363000000.0
2009-03-24 13:27:00,68.63,68.63,68.56,68.595,536600000.0
2009-03-24 13:28:00,68.58,68.59,68.53,68.54,523400000.0
2009-03-24 13:29:00,68.54,68.585,68.54,68.585,563700000.0
2009-03-24 13:30:00,68.585,68.62,68.58,68.585,561500000.0
2009-03-24 13:31:00,68.585,68.655,68.585,68.63,567400000.0
2009-03-24 13:32:00,68.635,68.635,68.58,68.625,622000000.0
2009-03-24 13:33:00,68.615,68.615,68.565,68.59,611399999.0
2009-03-24 13:34:00,68.59,68.61,68.585,68.61,251800000.0
2009-03-24 13:35:00,68.605,68.62,68.6,68.615,283400000.0
2009-03-24 13:36:00,68.61,68.615,68.59,68.59,65400000.0
2009-03-24 13:37:00,68.58,68.6,68.58,68.59,161200000.0
2009-03-24 13:38:00,68.595,68.61,68.59,68.595,249000000.0
2009-03-24 13:39:00,68.595,68.615,68.59,68.615,241200000.0
2009-03-24 13:40:00,68.61,68.625,68.6,68.625,288000000.0
2009-03-24 13:41:00,68.63,68.68,68.61,68.66,358400000.0
2009-03-24 13:42:00,68.665,68.685,68.645,68.68,516200000.0
2009-03-24 13:43:00,68.68,68.68,68.645,68.665,435800000.0
2009-03-24 13:44:00,68.665,68.695,68.635,68.635,608000000.0
2009-03-24 13:45:00,68.64,68.69,68.625,68.69,429800000.0
2009-03-24 13:46:00,68.685,68.725,68.67,68.715,409000000.0
2009-03-24 13:47:00,68.72,68.735,68.7,68.705,515800000.0
2009-03-24 13:48:00,68.705,68.71,68.685,68.695,461400000.0
2009-03-24 13:49:00,68.695,68.7,68.68,68.7,234600000.0
2009-03-24 13:50:00,68.705,68.705,68.675,68.695,278600000.0
2009-03-24 13:51:00,68.69,68.705,68.66,68.675,391200000.0
2009-03-24 13:52:00,68.675,68.68,68.64,68.64,332200000.0
2009-03-24 13:53:00,68.64,68.665,68.635,68.66,593600000.0
2009-03-24 13:54:00,68.66,68.685,68.64,68.64,615600000.0
2009-03-24 13:55:00,68.64,68.66,68.635,68.655,529000000.0
2009-03-24 13:56:00,68.655,68.685,68.65,68.68,484400000.0
2009-03-24 13:57:00,68.68,68.69,68.67,68.685,338600000.0
2009-03-24 13:58:00,68.68,68.685,68.665,68.675,162800000.0
2009-03-24 13:59:00,68.675,68.685,68.66,68.67,336000000.0
2009-03-24 14:00:00,68.67,68.715,68.645,68.71,843600000.0
2009-03-24 14:01:00,68.705,68.745,68.705,68.72,483200001.0
2009-03-24 14:02:00,68.725,68.73,68.705,68.72,433800001.0
2009-03-24 14:03:00,68.725,68.745,68.715,68.745,423400000.0
2009-03-24 14:04:00,68.745,68.77,68.735,68.745,300400000.0
2009-03-24 14:05:00,68.745,68.755,68.715,68.715,515000000.0
2009-03-24 14:06:00,68.715,68.725,68.66,68.66,400800000.0
2009-03-24 14:07:00,68.66,68.685,68.65,68.685,361400000.0
2009-03-24 14:08:00,68.685,68.705,68.685,68.7,50400000.0
2009-03-24 14:09:00,68.7,68.7,68.68,68.69,465400000.0
2009-03-24 14:10:00,68.705,68.705,68.67,68.675,268599998.0
2009-03-24 14:11:00,68.675,68.69,68.67,68.685,247000000.0
2009-03-24 14:12:00,68.68,68.71,68.67,68.695,544600001.0
2009-03-24 14:13:00,68.695,68.705,68.685,68.7,416400001.0
2009-03-24 14:14:00,68.71,68.73,68.695,68.705,386600000.0
2009-03-24 14:15:00,68.7,68.715,68.68,68.7,425400000.0
2009-03-24 14:16:00,68.705,68.71,68.69,68.7,404600000.0
2009-03-24 14:17:00,68.7,68.7,68.665,68.675,440400001.0
2009-03-24 14:18:00,68.675,68.685,68.665,68.675,457800000.0
2009-03-24 14:19:00,68.67,68.68,68.65,68.665,486600001.0
2009-03-24 14:20:00,68.665,68.69,68.645,68.68,420600000.0
2009-03-24 14:21:00,68.68,68.68,68.635,68.65,467400000.0
2009-03-24 14:22:00,68.645,68.705,68.605,68.705,398300000.0
2009-03-24 14:23:00,68.71,68.725,68.7,68.71,321000000.0
2009-03-24 14:24:00,68.71,68.73,68.695,68.73,383600000.0
2009-03-24 14:25:00,68.73,68.755,68.725,68.73,255400000.0
2009-03-24 14:26:00,68.73,68.75,68.685,68.72,479000000.0
2009-03-24 14:27:00,68.72,68.74,68.705,68.72,415200000.0
2009-03-24 14:28:00,68.72,68.75,68.705,68.73,487000000.0
2009-03-24 14:29:00,68.74,68.745,68.725,68.74,285000000.0
2009-03-24 14:30:00,68.735,68.735,68.7,68.715,394200000.0
2009-03-24 14:31:00,68.71,68.745,68.69,68.73,456200000.0
2009-03-24 14:32:00,68.73,68.745,68.72,68.725,264800000.0
2009-03-24 14:33:00,68.725,68.755,68.71,68.72,467000000.0
2009-03-24 14:34:00,68.715,68.745,68.71,68.74,369200000.0
2009-03-24 14:35:00,68.74,68.77,68.735,68.745,486800000.0
2009-03-24 14:36:00,68.75,68.785,68.75,68.76,408000000.0
2009-03-24 14:37:00,68.76,68.78,68.76,68.775,450400000.0
2009-03-24 14:38:00,68.77,68.785,68.77,68.78,237600000.0
2009-03-24 14:39:00,68.78,68.795,68.78,68.785,397600000.0
2009-03-24 14:40:00,68.785,68.815,68.775,68.795,456200000.0
2009-03-24 14:41:00,68.795,68.795,68.745,68.755,366000000.0
2009-03-24 14:42:00,68.755,68.755,68.73,68.735,485200000.0
2009-03-24 14:43:00,68.735,68.745,68.725,68.745,350200000.0
2009-03-24 14:44:00,68.745,68.755,68.72,68.735,462000000.0
2009-03-24 14:45:00,68.735,68.755,68.72,68.75,293800000.0
2009-03-24 14:46:00,68.735,68.74,68.71,68.735,377200000.0
2009-03-24 14:47:00,68.735,68.735,68.72,68.725,490000000.0
2009-03-24 14:48:00,68.725,68.745,68.69,68.705,559200000.0
2009-03-24 14:49:00,68.725,68.725,68.705,68.705,410400000.0
2009-03-24 14:50:00,68.71,68.73,68.7,68.725,505200000.0
2009-03-24 14:51:00,68.72,68.76,68.705,68.715,441200000.0
2009-03-24 14:52:00,68.72,68.735,68.695,68.71,270200000.0
2009-03-24 14:53:00,68.71,68.74,68.71,68.74,97800000.0
2009-03-24 14:54:00,68.735,68.815,68.735,68.8,296800000.0
2009-03-24 14:55:00,68.8,68.81,68.76,68.785,490200000.0
2009-03-24 14:56:00,68.785,68.795,68.765,68.765,449600000.0
2009-03-24 14:57:00,68.77,68.77,68.73,68.73,246000000.0
2009-03-24 14:58:00,68.73,68.755,68.71,68.71,279200000.0
2009-03-24 14:59:00,68.71,68.755,68.705,68.735,495600000.0
2009-03-24 15:00:00,68.735,68.74,68.71,68.71,341200000.0
2009-03-24 15:01:00,68.71,68.725,68.68,68.725,534800000.0
2009-03-24 15:02:00,68.725,68.755,68.72,68.745,540000000.0
2009-03-24 15:03:00,68.745,68.745,68.715,68.73,249400000.0
2009-03-24 15:04:00,68.725,68.745,68.72,68.745,353600000.0
2009-03-24 15:05:00,68.74,68.74,68.715,68.725,453200000.0
2009-03-24 15:06:00,68.725,68.73,68.7,68.71,322200000.0
2009-03-24 15:07:00,68.715,68.72,68.695,68.695,328200000.0
2009-03-24 15:08:00,68.695,68.715,68.69,68.705,228400000.0
2009-03-24 15:09:00,68.705,68.705,68.67,68.675,439000000.0
2009-03-24 15:10:00,68.675,68.685,68.605,68.635,556100000.0
2009-03-24 15:11:00,68.635,68.655,68.605,68.605,503000000.0
2009-03-24 15:12:00,68.605,68.62,68.545,68.555,540200000.0
2009-03-24 15:13:00,68.55,68.565,68.475,68.56,609100000.0
2009-03-24 15:14:00,68.56,68.6,68.56,68.6,611600000.0
2009-03-24 15:15:00,68.6,68.625,68.59,68.59,598300000.0
2009-03-24 15:16:00,68.59,68.59,68.465,68.495,486599998.0
2009-03-24 15:17:00,68.495,68.495,68.415,68.475,748700000.0
2009-03-24 15:18:00,68.47,68.47,68.41,68.425,595200000.0
2009-03-24 15:19:00,68.425,68.48,68.38,68.42,601666998.0
2009-03-24 15:20:00,68.42,68.51,68.42,68.505,499700000.0
2009-03-24 15:21:00,68.51,68.52,68.49,68.51,275867000.0
2009-03-24 15:22:00,68.515,68.565,68.51,68.55,255400000.0
2009-03-24 15:23:00,68.555,68.59,68.545,68.55,553200000.0
2009-03-24 15:24:00,68.545,68.585,68.52,68.585,328400000.0
2009-03-24 15:25:00,68.585,68.605,68.57,68.585,444200000.0
2009-03-24 15:26:00,68.58,68.605,68.575,68.605,480000003.0
2009-03-24 15:27:00,68.605,68.625,68.59,68.59,492400000.0
2009-03-24 15:28:00,68.595,68.6,68.585,68.585,332200000.0
2009-03-24 15:29:00,68.585,68.635,68.585,68.615,416000000.0
2009-03-24 15:30:00,68.615,68.64,68.59,68.595,418200000.0
2009-03-24 15:31:00,68.595,68.625,68.585,68.61,561200000.0
2009-03-24 15:32:00,68.62,68.62,68.59,68.6,307800000.0
2009-03-24 15:33:00,68.6,68.655,68.6,68.65,431000000.0
2009-03-24 15:34:00,68.65,68.675,68.61,68.61,468200000.0
2009-03-24 15:35:00,68.61,68.645,68.575,68.6,582800000.0
2009-03-24 15:36:00,68.6,68.615,68.565,68.59,500400000.0
2009-03-24 15:37:00,68.585,68.62,68.585,68.605,385400000.0
2009-03-24 15:38:00,68.605,68.605,68.555,68.595,400539000.0
2009-03-24 15:39:00,68.59,68.615,68.575,68.59,554800000.0
2009-03-24 15:40:00,68.595,68.595,68.55,68.565,387800000.0
2009-03-24 15:41:00,68.565,68.58,68.56,68.575,648000000.0
2009-03-24 15:42:00,68.575,68.6,68.57,68.595,334000000.0
2009-03-24 15:43:00,68.6,68.64,68.585,68.63,622000002.0
2009-03-24 15:44:00,68.63,68.68,68.63,68.665,682800000.0
2009-03-24 15:45:00,68.655,68.67,68.62,68.64,690200000.0
2009-03-24 15:46:00,68.645,68.645,68.585,68.59,613600000.0
2009-03-24 15:47:00,68.59,68.605,68.555,68.555,584400000.0
2009-03-24 15:48:00,68.555,68.58,68.545,68.57,603000000.0
2009-03-24 15:49:00,68.575,68.59,68.56,68.57,701600000.0
2009-03-24 15:50:00,68.57,68.61,68.57,68.6,595000000.0
2009-03-24 15:51:00,68.6,68.605,68.55,68.57,439600000.0
2009-03-24 15:52:00,68.57,68.61,68.57,68.605,557400000.0
2009-03-24 15:53:00,68.605,68.645,68.6,68.61,638200000.0
2009-03-24 15:54:00,68.61,68.64,68.61,68.64,488800000.0
2009-03-24 15:55:00,68.64,68.715,68.635,68.665,673400000.0
2009-03-24 15:56:00,68.66,68.705,68.66,68.705,668600000.0
2009-03-24 15:57:00,68.7,68.715,68.665,68.695,545000000.0
2009-03-24 15:58:00,68.7,68.74,68.69,68.72,648200000.0
2009-03-24 15:59:00,68.72,68.735,68.71,68.71,311200000.0
2009-03-24 16:00:00,68.72,68.88,68.72,68.84,655400000.0
2009-03-24 16:01:00,68.835,68.915,68.835,68.905,729800000.0
2009-03-24 16:02:00,68.9,69.02,68.885,69.005,703900000.0
2009-03-24 16:03:00,68.995,69.015,68.95,68.98,611300000.0
2009-03-24 16:04:00,68.985,68.995,68.95,68.98,675700000.0
2009-03-24 16:05:00,68.98,68.99,68.935,68.94,667000000.0
2009-03-24 16:06:00,68.94,68.965,68.915,68.925,845600001.0
2009-03-24 16:07:00,68.925,69.0,68.92,69.0,811199999.0
2009-03-24 16:08:00,69.0,69.01,68.96,68.97,706667000.0
2009-03-24 16:09:00,68.97,69.0,68.945,68.95,659000000.0
2009-03-24 16:10:00,68.96,68.97,68.935,68.965,696600000.0
2009-03-24 16:11:00,68.96,68.985,68.945,68.965,648200001.0
2009-03-24 16:12:00,68.96,68.965,68.93,68.965,509800000.0
2009-03-24 16:13:00,68.965,68.965,68.945,68.945,678000000.0
2009-03-24 16:14:00,68.95,68.955,68.895,68.895,629100000.0
2009-03-24 16:15:00,68.895,68.925,68.895,68.915,531400000.0
2009-03-24 16:16:00,68.91,68.935,68.905,68.915,418200000.0
2009-03-24 16:17:00,68.915,68.945,68.895,68.9,497400000.0
2009-03-24 16:18:00,68.9,68.925,68.895,68.9,412800000.0
2009-03-24 16:19:00,68.9,68.9,68.845,68.85,339600000.0
2009-03-24 16:20:00,68.85,68.87,68.845,68.85,505200000.0
2009-03-24 16:21:00,68.85,68.85,68.79,68.795,339900000.0
2009-03-24 16:22:00,68.8,68.835,68.78,68.78,529400000.0
2009-03-24 16:23:00,68.79,68.815,68.79,68.805,644000000.0
2009-03-24 16:24:00,68.81,68.85,68.8,68.815,578200000.0
2009-03-24 16:25:00,68.81,68.855,68.8,68.85,762000000.0
2009-03-24 16:26:00,68.845,68.88,68.835,68.87,459400000.0
2009-03-24 16:27:00,68.86,68.86,68.815,68.835,477000000.0
2009-03-24 16:28:00,68.845,68.86,68.83,68.85,476400000.0
2009-03-24 16:29:00,68.85,68.865,68.805,68.84,582600000.0
2009-03-24 16:30:00,68.84,68.845,68.755,68.77,401200000.0
2009-03-24 16:31:00,68.77,68.795,68.735,68.795,387800000.0
2009-03-24 16:32:00,68.79,68.81,68.775,68.795,506400000.0
2009-03-24 16:33:00,68.8,68.85,68.8,68.815,394600000.0
2009-03-24 16:34:00,68.805,68.84,68.805,68.82,211200000.0
2009-03-24 16:35:00,68.825,68.835,68.79,68.79,457999999.0
2009-03-24 16:36:00,68.79,68.805,68.735,68.805,349000000.0
2009-03-24 16:37:00,68.805,68.805,68.755,68.775,330100000.0
2009-03-24 16:38:00,68.775,68.79,68.765,68.785,335999999.0
2009-03-24 16:39:00,68.79,68.81,68.765,68.765,373400000.0
2009-03-24 16:40:00,68.765,68.84,68.765,68.835,540200000.0
2009-03-24 16:41:00,68.835,68.835,68.765,68.805,610000000.0
2009-03-24 16:42:00,68.8,68.82,68.76,68.765,536600000.0
2009-03-24 16:43:00,68.76,68.795,68.735,68.735,461600000.0
2009-03-24 16:44:00,68.735,68.735,68.72,68.725,445000000.0
2009-03-24 16:45:00,68.725,68.725,68.61,68.625,570600000.0
2009-03-24 16:46:00,68.625,68.68,68.55,68.595,410400000.0
2009-03-24 16:47:00,68.595,68.625,68.595,68.615,568800000.0
2009-03-24 16:48:00,68.615,68.665,68.605,68.65,464600000.0
2009-03-24 16:49:00,68.65,68.675,68.65,68.665,295400000.0
2009-03-24 16:50:00,68.665,68.675,68.625,68.665,323600000.0
2009-03-24 16:51:00,68.66,68.67,68.605,68.625,394600000.0
2009-03-24 16:52:00,68.62,68.65,68.565,68.625,741800000.0
2009-03-24 16:53:00,68.625,68.63,68.56,68.57,476200000.0
2009-03-24 16:54:00,68.575,68.605,68.57,68.575,399000000.0
2009-03-24 16:55:00,68.57,68.64,68.565,68.62,431600000.0
2009-03-24 16:56:00,68.615,68.65,68.615,68.635,312200000.0
2009-03-24 16:57:00,68.64,68.645,68.565,68.565,406200000.0
2009-03-24 16:58:00,68.56,68.6,68.555,68.555,374400000.0
2009-03-24 16:59:00,68.56,68.61,68.49,68.49,686400000.0
2009-03-24 17:00:00,68.5,68.5,68.415,68.425,607800000.0
2009-03-24 17:01:00,68.43,68.45,68.415,68.44,532800000.0
2009-03-24 17:02:00,68.435,68.435,68.36,68.38,540400000.0
2009-03-24 17:03:00,68.385,68.405,68.35,68.385,468300000.0
2009-03-24 17:04:00,68.385,68.425,68.375,68.415,518400000.0
2009-03-24 17:05:00,68.415,68.425,68.375,68.405,317800000.0
2009-03-24 17:06:00,68.405,68.42,68.375,68.38,368200000.0
2009-03-24 17:07:00,68.39,68.43,68.38,68.41,530800000.0
2009-03-24 17:08:00,68.41,68.445,68.41,68.42,415000000.0
2009-03-24 17:09:00,68.42,68.445,68.42,68.435,242200000.0
2009-03-24 17:10:00,68.44,68.455,68.425,68.435,446600000.0
2009-03-24 17:11:00,68.43,68.455,68.405,68.455,343400000.0
2009-03-24 17:12:00,68.46,68.48,68.445,68.48,506400000.0
2009-03-24 17:13:00,68.475,68.525,68.47,68.5,638400000.0
2009-03-24 17:14:00,68.505,68.525,68.475,68.48,343400000.0
2009-03-24 17:15:00,68.48,68.525,68.475,68.515,286799999.0
2009-03-24 17:16:00,68.515,68.545,68.51,68.54,172000000.0
2009-03-24 17:17:00,68.54,68.59,68.535,68.54,297000000.0
2009-03-24 17:18:00,68.54,68.55,68.515,68.52,309800000.0
2009-03-24 17:19:00,68.515,68.54,68.515,68.54,310800000.0
2009-03-24 17:20:00,68.545,68.555,68.535,68.55,255800000.0
2009-03-24 17:21:00,68.555,68.605,68.535,68.6,396600000.0
2009-03-24 17:22:00,68.6,68.6,68.54,68.55,323400000.0
2009-03-24 17:23:00,68.55,68.56,68.54,68.56,193800000.0
2009-03-24 17:24:00,68.565,68.605,68.565,68.6,267000000.0
2009-03-24 17:25:00,68.6,68.605,68.58,68.59,297000000.0
2009-03-24 17:26:00,68.55,68.625,68.545,68.625,543200000.0
2009-03-24 17:27:00,68.62,68.655,68.58,68.64,588600000.0
2009-03-24 17:28:00,68.645,68.655,68.57,68.58,350800000.0
2009-03-24 17:29:00,68.58,68.61,68.56,68.575,369400000.0
2009-03-24 17:30:00,68.575,68.58,68.495,68.54,408368000.0
2009-03-24 17:31:00,68.545,68.545,68.46,68.515,718600000.0
2009-03-24 17:32:00,68.505,68.53,68.47,68.49,618400000.0
2009-03-24 17:33:00,68.495,68.525,68.45,68.48,446600000.0
2009-03-24 17:34:00,68.485,68.515,68.485,68.495,531000000.0
2009-03-24 17:35:00,68.495,68.53,68.49,68.51,250200000.0
2009-03-24 17:36:00,68.515,68.58,68.51,68.555,358600000.0
2009-03-24 17:37:00,68.56,68.63,68.56,68.62,493400000.0
2009-03-24 17:38:00,68.62,68.655,68.615,68.645,419800000.0
2009-03-24 17:39:00,68.645,68.66,68.615,68.64,395200000.0
2009-03-24 17:40:00,68.645,68.675,68.625,68.675,191600000.0
2009-03-24 17:41:00,68.66,68.66,68.61,68.615,541200000.0
2009-03-24 17:42:00,68.615,68.615,68.575,68.605,550600000.0
2009-03-24 17:43:00,68.605,68.66,68.6,68.625,635200000.0
2009-03-24 17:44:00,68.625,68.66,68.59,68.595,521400000.0
2009-03-24 17:45:00,68.605,68.605,68.565,68.585,496000000.0
2009-03-24 17:46:00,68.575,68.62,68.545,68.605,743200000.0
2009-03-24 17:47:00,68.61,68.63,68.575,68.595,453400000.0
2009-03-24 17:48:00,68.6,68.63,68.595,68.595,425000001.0
2009-03-24 17:49:00,68.6,68.625,68.585,68.62,526600000.0
2009-03-24 17:50:00,68.615,68.655,68.605,68.65,496200000.0
2009-03-24 17:51:00,68.655,68.66,68.61,68.63,428600000.0
2009-03-24 17:52:00,68.625,68.635,68.54,68.57,480000000.0
2009-03-24 17:53:00,68.565,68.605,68.565,68.605,423600000.0
2009-03-24 17:54:00,68.605,68.625,68.59,68.62,467200000.0
2009-03-24 17:55:00,68.625,68.63,68.575,68.58,580067000.0
2009-03-24 17:56:00,68.575,68.62,68.57,68.57,526400000.0
2009-03-24 17:57:00,68.57,68.595,68.565,68.59,584400000.0
2009-03-24 17:58:00,68.585,68.605,68.57,68.595,616800000.0
2009-03-24 17:59:00,68.595,68.66,68.585,68.65,469400000.0
2009-03-24 18:00:00,68.655,68.695,68.645,68.67,468700000.0
2009-03-24 18:01:00,68.66,68.7,68.655,68.665,429400000.0
2009-03-24 18:02:00,68.67,68.69,68.67,68.675,322200000.0
2009-03-24 18:03:00,68.675,68.71,68.66,68.695,450600000.0
2009-03-24 18:04:00,68.695,68.735,68.68,68.695,467400000.0
2009-03-24 18:05:00,68.695,68.705,68.68,68.69,191400000.0
2009-03-24 18:06:00,68.68,68.725,68.67,68.7,376800000.0
2009-03-24 18:07:00,68.695,68.705,68.675,68.685,257000000.0
2009-03-24 18:08:00,68.685,68.745,68.685,68.705,317200000.0
2009-03-24 18:09:00,68.71,68.715,68.675,68.675,286400000.0
2009-03-24 18:10:00,68.675,68.725,68.675,68.695,467400000.0
2009-03-24 18:11:00,68.695,68.71,68.675,68.695,446000000.0
2009-03-24 18:12:00,68.69,68.69,68.67,68.685,297400000.0
2009-03-24 18:13:00,68.69,68.805,68.68,68.805,542200000.0
2009-03-24 18:14:00,68.805,68.83,68.775,68.775,604600000.0
2009-03-24 18:15:00,68.79,68.795,68.75,68.765,352400000.0
2009-03-24 18:16:00,68.76,68.855,68.75,68.81,571200000.0
2009-03-24 18:17:00,68.82,68.865,68.805,68.835,521600000.0
2009-03-24 18:18:00,68.83,68.835,68.8,68.8,370000000.0
2009-03-24 18:19:00,68.805,68.84,68.795,68.82,568400000.0
2009-03-24 18:20:00,68.82,68.855,68.8,68.855,561599999.0
2009-03-24 18:21:00,68.845,68.855,68.795,68.81,407000000.0
2009-03-24 18:22:00,68.82,68.86,68.82,68.835,492000000.0
2009-03-24 18:23:00,68.835,68.9,68.815,68.855,459800000.0
2009-03-24 18:24:00,68.855,68.935,68.855,68.93,600200000.0
2009-03-24 18:25:00,68.93,68.94,68.89,68.89,622200000.0
2009-03-24 18:26:00,68.885,68.905,68.88,68.895,516200000.0
2009-03-24 18:27:00,68.9,68.92,68.87,68.88,563400000.0
2009-03-24 18:28:00,68.89,68.94,68.885,68.905,407800000.0
2009-03-24 18:29:00,68.905,68.91,68.88,68.91,266800000.0
2009-03-24 18:30:00,68.91,68.99,68.91,68.93,455700000.0
2009-03-24 18:31:00,68.93,69.01,68.92,69.01,515800000.0
2009-03-24 18:32:00,69.01,69.025,68.96,68.97,691600000.0
2009-03-24 18:33:00,68.97,68.98,68.93,68.935,490800000.0
2009-03-24 18:34:00,68.945,68.955,68.915,68.955,469400000.0
2009-03-24 18:35:00,68.95,68.955,68.93,68.935,240200000.0
2009-03-24 18:36:00,68.935,68.935,68.905,68.91,209400000.0
2009-03-24 18:37:00,68.91,68.91,68.805,68.81,286000000.0
2009-03-24 18:38:00,68.805,68.845,68.8,68.82,344600000.0
2009-03-24 18:39:00,68.82,68.825,68.79,68.795,251800000.0
2009-03-24 18:40:00,68.795,68.795,68.75,68.77,285734000.0
2009-03-24 18:41:00,68.765,68.815,68.765,68.8,439600000.0
2009-03-24 18:42:00,68.79,68.81,68.775,68.785,210800000.0
2009-03-24 18:43:00,68.78,68.795,68.77,68.79,327400000.0
2009-03-24 18:44:00,68.81,68.825,68.77,68.77,377200000.0
2009-03-24 18:45:00,68.76,68.79,68.745,68.75,383600000.0
2009-03-24 18:46:00,68.75,68.785,68.75,68.775,290800000.0
2009-03-24 18:47:00,68.775,68.78,68.715,68.725,278400000.0
2009-03-24 18:48:00,68.725,68.755,68.72,68.75,267200000.0
2009-03-24 18:49:00,68.755,68.79,68.74,68.79,360200000.0
2009-03-24 18:50:00,68.795,68.815,68.78,68.805,320800000.0
2009-03-24 18:51:00,68.81,68.835,68.805,68.835,292400000.0
2009-03-24 18:52:00,68.84,68.845,68.8,68.815,313600000.0
2009-03-24 18:53:00,68.82,68.845,68.815,68.835,267200000.0
2009-03-24 18:54:00,68.835,68.88,68.815,68.875,400000000.0
2009-03-24 18:55:00,68.875,68.91,68.875,68.905,327600000.0
2009-03-24 18:56:00,68.905,68.91,68.89,68.89,200600000.0
2009-03-24 18:57:00,68.89,68.955,68.885,68.95,382000000.0
2009-03-24 18:58:00,68.945,68.96,68.915,68.95,417400000.0
2009-03-24 18:59:00,68.95,68.96,68.89,68.905,543600000.0
2009-03-24 19:00:00,68.905,68.91,68.875,68.89,425800000.0
2009-03-24 19:01:00,68.9,68.91,68.88,68.905,298000000.0
2009-03-24 19:02:00,68.895,68.91,68.845,68.85,175600000.0
2009-03-24 19:03:00,68.855,68.87,68.855,68.865,160600000.0
2009-03-24 19:04:00,68.87,68.875,68.865,68.87,175200000.0
2009-03-24 19:05:00,68.87,68.875,68.84,68.86,153600000.0
2009-03-24 19:06:00,68.86,68.86,68.83,68.835,235200000.0
2009-03-24 19:07:00,68.83,68.845,68.82,68.84,310000000.0
2009-03-24 19:08:00,68.84,68.85,68.835,68.85,118600000.0
2009-03-24 19:09:00,68.85,68.885,68.85,68.885,237400000.0
2009-03-24 19:10:00,68.885,68.885,68.815,68.815,162800000.0
2009-03-24 19:11:00,68.81,68.83,68.795,68.805,195600000.0
2009-03-24 19:12:00,68.81,68.85,68.805,68.84,271200000.0
2009-03-24 19:13:00,68.845,68.91,68.84,68.9,249000000.0
2009-03-24 19:14:00,68.9,68.93,68.885,68.895,323800000.0
2009-03-24 19:15:00,68.91,68.915,68.86,68.885,281000000.0
2009-03-24 19:16:00,68.88,68.91,68.88,68.9,296200000.0
2009-03-24 19:17:00,68.905,68.92,68.9,68.915,164400000.0
2009-03-24 19:18:00,68.915,68.915,68.9,68.91,277000000.0
2009-03-24 19:19:00,68.925,68.975,68.885,68.9,379200000.0
2009-03-24 19:20:00,68.895,68.94,68.895,68.935,420400000.0
2009-03-24 19:21:00,68.95,68.99,68.935,68.955,260400000.0
2009-03-24 19:22:00,68.95,68.995,68.935,68.995,429600000.0
2009-03-24 19:23:00,69.01,69.09,69.005,69.075,365400000.0
2009-03-24 19:24:00,69.075,69.1,69.06,69.1,449400000.0
2009-03-24 19:25:00,69.095,69.1,69.075,69.08,211600000.0
2009-03-24 19:26:00,69.08,69.115,69.075,69.115,215000000.0
2009-03-24 19:27:00,69.11,69.195,69.11,69.195,429600000.0
2009-03-24 19:28:00,69.195,69.195,69.105,69.105,380000000.0
2009-03-24 19:29:00,69.095,69.095,69.035,69.045,386200000.0
2009-03-24 19:30:00,69.045,69.05,69.02,69.04,371000000.0
2009-03-24 19:31:00,69.04,69.055,68.975,68.98,310000000.0
2009-03-24 19:32:00,68.975,68.985,68.96,68.97,264800000.0
2009-03-24 19:33:00,68.97,68.98,68.86,68.86,364800000.0
2009-03-24 19:34:00,68.86,68.875,68.8,68.875,496600000.0
2009-03-24 19:35:00,68.875,68.88,68.815,68.83,471000000.0
2009-03-24 19:36:00,68.82,68.91,68.805,68.895,376800000.0
2009-03-24 19:37:00,68.89,68.9,68.88,68.88,162200000.0
2009-03-24 19:38:00,68.88,68.89,68.845,68.88,281600000.0
2009-03-24 19:39:00,68.88,68.89,68.855,68.855,152400000.0
2009-03-24 19:40:00,68.85,68.86,68.755,68.76,396000000.0
2009-03-24 19:41:00,68.76,68.81,68.76,68.775,363400000.0
2009-03-24 19:42:00,68.78,68.78,68.705,68.765,360600000.0
2009-03-24 19:43:00,68.765,68.765,68.67,68.745,386800000.0
2009-03-24 19:44:00,68.755,68.835,68.755,68.835,268800000.0
2009-03-24 19:45:00,68.835,68.88,68.835,68.88,171000000.0
2009-03-24 19:46:00,68.88,68.89,68.78,68.78,484200000.0
2009-03-24 19:47:00,68.78,68.81,68.775,68.795,351800000.0
2009-03-24 19:48:00,68.8,68.81,68.76,68.76,339400000.0
2009-03-24 19:49:00,68.76,68.775,68.735,68.75,86400000.0
2009-03-24 19:50:00,68.75,68.79,68.75,68.75,379400000.0
2009-03-24 19:51:00,68.76,68.84,68.745,68.82,334200000.0
2009-03-24 19:52:00,68.82,68.82,68.77,68.77,90000000.0
2009-03-24 19:53:00,68.74,68.75,68.69,68.71,451600000.0
2009-03-24 19:54:00,68.715,68.735,68.71,68.72,281200000.0
2009-03-24 19:55:00,68.71,68.745,68.695,68.745,199600000.0
2009-03-24 19:56:00,68.745,68.745,68.655,68.66,296400000.0
2009-03-24 19:57:00,68.66,68.665,68.565,68.575,362500000.0
2009-03-24 19:58:00,68.575,68.605,68.565,68.605,269600000.0
2009-03-24 19:59:00,68.605,68.62,68.595,68.615,253200000.0
2009-03-24 20:00:00,68.61,68.625,68.605,68.615,222400000.0
2009-03-24 20:01:00,68.62,68.7,68.62,68.69,286600000.0
2009-03-24 20:02:00,68.69,68.69,68.645,68.66,155400000.0
2009-03-24 20:03:00,68.65,68.66,68.58,68.58,319800000.0
2009-03-24 20:04:00,68.58,68.61,68.58,68.61,157000000.0
2009-03-24 20:05:00,68.61,68.675,68.61,68.66,329200000.0
2009-03-24 20:06:00,68.665,68.695,68.645,68.67,228400000.0
2009-03-24 20:07:00,68.66,68.685,68.655,68.66,358000000.0
2009-03-24 20:08:00,68.665,68.775,68.66,68.765,271800000.0
2009-03-24 20:09:00,68.77,68.8,68.745,68.8,199600000.0
2009-03-24 20:10:00,68.795,68.935,68.785,68.92,421600000.0
2009-03-24 20:11:00,68.915,68.93,68.905,68.925,374200000.0
2009-03-24 20:12:00,68.92,68.92,68.8,68.8,332800000.0
2009-03-24 20:13:00,68.805,68.81,68.78,68.78,213400000.0
2009-03-24 20:14:00,68.785,68.785,68.735,68.755,169200000.0
2009-03-24 20:15:00,68.76,68.76,68.715,68.76,267000000.0
2009-03-24 20:16:00,68.76,68.82,68.76,68.775,287600000.0
2009-03-24 20:17:00,68.79,68.855,68.77,68.815,158600000.0
2009-03-24 20:18:00,68.815,68.855,68.795,68.795,280400000.0
2009-03-24 20:19:00,68.795,68.8,68.76,68.77,241200000.0
2009-03-24 20:20:00,68.77,68.795,68.745,68.775,347600000.0
2009-03-24 20:21:00,68.77,68.795,68.675,68.675,269800000.0
2009-03-24 20:22:00,68.675,68.685,68.655,68.68,297800000.0
2009-03-24 20:23:00,68.68,68.695,68.65,68.665,404200000.0
2009-03-24 20:24:00,68.66,68.67,68.615,68.63,188600000.0
2009-03-24 20:25:00,68.625,68.66,68.585,68.585,225200000.0
2009-03-24 20:26:00,68.585,68.585,68.555,68.58,144400000.0
2009-03-24 20:27:00,68.58,68.61,68.565,68.61,192000000.0
2009-03-24 20:28:00,68.6,68.645,68.595,68.595,145200000.0
2009-03-24 20:29:00,68.605,68.605,68.52,68.56,229000000.0
2009-03-24 20:30:00,68.555,68.675,68.54,68.575,465400000.0
2009-03-24 20:31:00,68.575,68.63,68.575,68.625,350400000.0
2009-03-24 20:32:00,68.635,68.65,68.585,68.585,475000000.0
2009-03-24 20:33:00,68.575,68.595,68.57,68.575,284800000.0
2009-03-24 20:34:00,68.575,68.575,68.515,68.53,174700000.0
2009-03-24 20:35:00,68.53,68.595,68.53,68.595,176000000.0
2009-03-24 20:36:00,68.59,68.64,68.55,68.615,353800000.0
2009-03-24 20:37:00,68.63,68.63,68.585,68.63,184000000.0
2009-03-24 20:38:00,68.62,68.63,68.6,68.63,196800000.0
2009-03-24 20:39:00,68.62,68.645,68.6,68.645,273000000.0
2009-03-24 20:40:00,68.655,68.67,68.63,68.66,229200000.0
2009-03-24 20:41:00,68.655,68.75,68.655,68.735,221400000.0
2009-03-24 20:42:00,68.745,68.75,68.665,68.695,223600000.0
2009-03-24 20:43:00,68.7,68.735,68.675,68.69,188400000.0
2009-03-24 20:44:00,68.695,68.725,68.66,68.67,285400000.0
2009-03-24 20:45:00,68.67,68.67,68.63,68.63,155800000.0
2009-03-24 20:46:00,68.63,68.64,68.585,68.64,230600000.0
2009-03-24 20:47:00,68.63,68.63,68.6,68.625,269800000.0
2009-03-24 20:48:00,68.63,68.71,68.63,68.7,297800000.0
2009-03-24 20:49:00,68.7,68.71,68.62,68.635,235600000.0
2009-03-24 20:50:00,68.635,68.675,68.62,68.675,201400000.0
2009-03-24 20:51:00,68.67,68.67,68.56,68.56,257200000.0
2009-03-24 20:52:00,68.56,68.59,68.53,68.53,381600000.0
2009-03-24 20:53:00,68.535,68.55,68.515,68.525,360800000.0
2009-03-24 20:54:00,68.52,68.555,68.5,68.535,330400000.0
2009-03-24 20:55:00,68.535,68.545,68.5,68.515,251000000.0
2009-03-24 20:56:00,68.51,68.52,68.5,68.51,205400000.0
2009-03-24 20:57:00,68.515,68.525,68.41,68.435,405400000.0
2009-03-24 20:58:00,68.43,68.435,68.405,68.415,322000000.0
2009-03-24 20:59:00,68.415,68.47,68.395,68.465,291000000.0
2009-03-24 21:00:00,68.465,68.515,68.455,68.515,241200000.0
2009-03-24 21:01:00,68.51,68.55,68.5,68.545,138400000.0
2009-03-24 21:02:00,68.55,68.55,68.495,68.505,116600000.0
2009-03-24 21:03:00,68.5,68.525,68.495,68.505,84000000.0
2009-03-24 21:04:00,68.5,68.51,68.475,68.49,390000000.0
2009-03-24 21:05:00,68.49,68.515,68.465,68.465,399000000.0
2009-03-24 21:06:00,68.485,68.51,68.46,68.47,375000000.0
2009-03-24 21:07:00,68.475,68.505,68.43,68.435,234000000.0
2009-03-24 21:08:00,68.44,68.475,68.425,68.46,265600000.0
2009-03-24 21:09:00,68.46,68.47,68.4,68.415,255600000.0
2009-03-24 21:10:00,68.4,68.42,68.385,68.385,214200000.0
2009-03-24 21:11:00,68.375,68.4,68.37,68.37,241400000.0
2009-03-24 21:12:00,68.37,68.37,68.31,68.31,263400000.0
2009-03-24 21:13:00,68.315,68.345,68.31,68.335,124800000.0
2009-03-24 21:14:00,68.345,68.365,68.33,68.33,255400000.0
2009-03-24 21:15:00,68.33,68.35,68.33,68.35,181800000.0
2009-03-24 21:16:00,68.365,68.37,68.335,68.35,148400000.0
2009-03-24 21:17:00,68.355,68.41,68.35,68.405,220400000.0
2009-03-24 21:18:00,68.405,68.415,68.38,68.385,85400000.0
2009-03-24 21:19:00,68.39,68.4,68.375,68.39,208400000.0
2009-03-24 21:20:00,68.39,68.39,68.375,68.38,201600000.0
2009-03-24 21:21:00,68.38,68.42,68.375,68.41,122600000.0
2009-03-24 21:22:00,68.415,68.44,68.415,68.425,172400000.0
2009-03-24 21:23:00,68.425,68.44,68.395,68.43,175600000.0
2009-03-24 21:24:00,68.425,68.44,68.425,68.43,48200000.0
2009-03-24 21:25:00,68.43,68.44,68.395,68.4,205600000.0
2009-03-24 21:26:00,68.4,68.4,68.305,68.33,340400000.0
2009-03-24 21:27:00,68.315,68.355,68.285,68.285,190600000.0
2009-03-24 21:28:00,68.285,68.325,68.285,68.3,255600000.0
2009-03-24 21:29:00,68.31,68.33,68.31,68.315,87000000.0
2009-03-24 21:30:00,68.315,68.325,68.3,68.31,160600000.0
2009-03-24 21:31:00,68.31,68.315,68.255,68.28,233800000.0
2009-03-24 21:32:00,68.28,68.315,68.265,68.28,426000000.0
2009-03-24 21:33:00,68.28,68.295,68.235,68.27,373800000.0
2009-03-24 21:34:00,68.27,68.28,68.235,68.235,278400000.0
2009-03-24 21:35:00,68.25,68.33,68.25,68.32,251800000.0
2009-03-24 21:36:00,68.32,68.325,68.28,68.315,254400000.0
2009-03-24 21:37:00,68.315,68.325,68.25,68.25,482200000.0
2009-03-24 21:38:00,68.25,68.255,68.195,68.225,328300000.0
2009-03-24 21:39:00,68.22,68.265,68.215,68.265,229000000.0
2009-03-24 21:40:00,68.255,68.285,68.25,68.27,286000000.0
2009-03-24 21:41:00,68.275,68.38,68.275,68.345,347400000.0
2009-03-24 21:42:00,68.325,68.365,68.31,68.335,281200000.0
2009-03-24 21:43:00,68.335,68.335,68.3,68.3,117000000.0
2009-03-24 21:44:00,68.305,68.305,68.2,68.22,351400000.0
2009-03-24 21:45:00,68.215,68.225,68.11,68.17,405300000.0
2009-03-24 21:46:00,68.17,68.21,68.17,68.205,261800000.0
2009-03-24 21:47:00,68.205,68.26,68.205,68.24,101000000.0
2009-03-24 21:48:00,68.25,68.25,68.19,68.195,114400000.0
2009-03-24 21:49:00,68.195,68.235,68.185,68.225,206000000.0
2009-03-24 21:50:00,68.23,68.25,68.215,68.25,124800000.0
2009-03-24 21:51:00,68.245,68.255,68.22,68.245,138200000.0
2009-03-24 21:52:00,68.245,68.245,68.195,68.21,139400000.0
2009-03-24 21:53:00,68.215,68.215,68.195,68.215,165200000.0
2009-03-24 21:54:00,68.215,68.245,68.195,68.205,163800000.0
2009-03-24 21:55:00,68.205,68.205,68.195,68.195,144600000.0
2009-03-24 21:56:00,68.205,68.215,68.18,68.2,205000000.0
2009-03-24 21:57:00,68.2,68.21,68.175,68.175,319800000.0
2009-03-24 21:58:00,68.175,68.175,68.055,68.065,484700000.0
2009-03-24 21:59:00,68.07,68.09,67.965,67.985,267600000.0
2009-03-24 22:00:00,67.995,68.01,67.895,67.93,509000000.0
2009-03-24 22:01:00,67.93,67.935,67.88,67.925,387600000.0
2009-03-24 22:02:00,67.92,67.935,67.9,67.92,342400000.0
2009-03-24 22:03:00,67.93,67.94,67.89,67.91,209800000.0
2009-03-24 22:04:00,67.915,67.925,67.825,67.825,181600000.0
2009-03-24 22:05:00,67.825,67.925,67.825,67.9,333200000.0
2009-03-24 22:06:00,67.905,67.935,67.9,67.92,153200000.0
2009-03-24 22:07:00,67.91,67.935,67.905,67.91,169400000.0
2009-03-24 22:08:00,67.91,67.925,67.9,67.92,252600000.0
2009-03-24 22:09:00,67.92,67.94,67.895,67.9,85000000.0
2009-03-24 22:10:00,67.885,67.91,67.875,67.905,134200000.0
2009-03-24 22:11:00,67.905,67.93,67.87,67.895,203600000.0
2009-03-24 22:12:00,67.895,67.9,67.865,67.89,214200000.0
2009-03-24 22:13:00,67.88,67.89,67.865,67.89,106400000.0
2009-03-24 22:14:00,67.89,67.935,67.875,67.935,198000000.0
2009-03-24 22:15:00,67.935,67.98,67.915,67.95,241200000.0
2009-03-24 22:16:00,67.96,67.97,67.945,67.955,109800000.0
2009-03-24 22:17:00,67.955,67.995,67.945,67.995,103000000.0
2009-03-24 22:18:00,67.995,68.0,67.975,67.975,56000000.0
2009-03-24 22:19:00,67.985,67.985,67.925,67.925,189800000.0
2009-03-24 22:20:00,67.93,67.985,67.925,67.985,121600000.0
2009-03-24 22:21:00,67.97,67.99,67.96,67.97,148400000.0
2009-03-24 22:22:00,67.97,67.97,67.955,67.955,39600000.0
2009-03-24 22:23:00,67.96,67.99,67.96,67.975,76600000.0
2009-03-24 22:24:00,67.975,67.99,67.97,67.98,68600000.0
2009-03-24 22:25:00,67.98,67.995,67.98,67.995,143200000.0
2009-03-24 22:26:00,67.995,68.02,67.985,67.985,128800000.0
2009-03-24 22:27:00,67.98,67.985,67.865,67.875,135800000.0
2009-03-24 22:28:00,67.875,67.895,67.845,67.85,115200000.0
2009-03-24 22:29:00,67.85,67.855,67.83,67.83,221600000.0
2009-03-24 22:30:00,67.83,67.835,67.78,67.835,313200000.0
2009-03-24 22:31:00,67.825,67.855,67.82,67.835,104600000.0
2009-03-24 22:32:00,67.84,67.915,67.84,67.855,190800000.0
2009-03-24 22:33:00,67.855,67.915,67.855,67.905,121600000.0
2009-03-24 22:34:00,67.905,67.915,67.865,67.89,118400000.0
2009-03-24 22:35:00,67.91,67.92,67.895,67.92,99200000.0
2009-03-24 22:36:00,67.915,67.92,67.885,67.895,86000000.0
2009-03-24 22:37:00,67.895,67.92,67.89,67.905,75600000.0
2009-03-24 22:38:00,67.905,67.94,67.905,67.94,122200000.0
2009-03-24 22:39:00,67.94,67.955,67.925,67.955,111000000.0
2009-03-24 22:40:00,67.96,67.985,67.945,67.98,139000000.0
2009-03-24 22:41:00,67.975,67.995,67.975,67.99,52000000.0
2009-03-24 22:42:00,67.985,67.985,67.965,67.975,67000000.0
2009-03-24 22:43:00,67.98,67.99,67.965,67.965,56200000.0
2009-03-24 22:44:00,67.975,67.985,67.965,67.98,77200000.0
2009-03-24 22:45:00,67.975,67.985,67.955,67.975,128600000.0
2009-03-24 22:46:00,67.97,67.99,67.97,67.97,58800000.0
2009-03-24 22:47:00,67.97,68.025,67.97,68.02,121400000.0
2009-03-24 22:48:00,68.025,68.065,68.02,68.025,278000000.0
2009-03-24 22:49:00,68.025,68.035,68.0,68.0,37200000.0
2009-03-24 22:50:00,67.99,68.005,67.99,68.005,31600000.0
2009-03-24 22:51:00,67.995,68.005,67.995,67.995,36000000.0
2009-03-24 22:52:00,68.0,68.04,68.0,68.035,39000000.0
2009-03-24 22:53:00,68.04,68.08,68.04,68.075,60000000.0
2009-03-24 22:54:00,68.085,68.09,68.045,68.055,42400000.0
2009-03-24 22:55:00,68.06,68.07,68.045,68.05,59400000.0
2009-03-24 22:56:00,68.045,68.045,68.01,68.035,73600000.0
2009-03-24 22:57:00,68.04,68.045,68.04,68.045,2000000.0
2009-03-24 22:58:00,68.045,68.065,68.045,68.065,10600000.0
2009-03-24 22:59:00,68.065,68.065,68.04,68.04,6000000.0
2009-03-24 23:00:00,68.035,68.07,68.035,68.07,34200000.0
2009-03-24 23:01:00,68.052,68.105,68.052,68.105,23400000.0
2009-03-24 23:02:00,68.095,68.095,68.025,68.03,79600000.0
2009-03-24 23:03:00,68.03,68.03,68.025,68.025,9400000.0
2009-03-24 23:04:00,68.025,68.025,68.025,68.025,4200000.0
2009-03-24 23:05:00,68.025,68.025,68.02,68.02,14000000.0
2009-03-24 23:06:00,68.02,68.045,68.02,68.04,62800000.0
2009-03-24 23:07:00,68.04,68.045,68.01,68.015,103400000.0
2009-03-24 23:08:00,68.035,68.035,67.995,67.995,47800000.0
2009-03-24 23:09:00,67.995,68.01,67.94,67.95,99600000.0
2009-03-24 23:10:00,67.96,68.0,67.95,67.975,80400000.0
2009-03-24 23:11:00,67.97,67.975,67.97,67.975,6400000.0
2009-03-24 23:12:00,67.985,67.985,67.96,67.965,41200000.0
2009-03-24 23:13:00,67.965,67.965,67.935,67.935,72600000.0
2009-03-24 23:14:00,67.935,67.985,67.935,67.97,59400000.0
2009-03-24 23:15:00,67.965,67.965,67.935,67.945,19800000.0
2009-03-24 23:16:00,67.94,67.96,67.94,67.955,22200000.0
2009-03-24 23:17:00,67.955,67.955,67.91,67.955,34200000.0
2009-03-24 23:18:00,67.96,67.96,67.94,67.955,16800000.0
2009-03-24 23:19:00,67.945,67.955,67.945,67.955,12400000.0
2009-03-24 23:20:00,67.899,67.922,67.895,67.917,122600002.0
2009-03-24 23:21:00,67.955,67.955,67.945,67.945,3000000.0
2009-03-24 23:22:00,67.955,67.955,67.955,67.955,3000000.0
2009-03-24 23:23:00,67.905,67.91,67.9,67.903,234800000.0
2009-03-24 23:24:00,67.955,67.955,67.94,67.945,7400000.0
2009-03-24 23:25:00,67.945,67.96,67.945,67.96,7200000.0
2009-03-24 23:26:00,67.975,67.995,67.95,67.965,121600000.0
2009-03-24 23:27:00,67.955,67.97,67.95,67.95,85800000.0
2009-03-24 23:28:00,67.95,67.975,67.93,67.97,55800000.0
2009-03-24 23:29:00,67.97,67.98,67.97,67.98,36000000.0
2009-03-24 23:30:00,67.98,67.985,67.97,67.975,16800000.0
2009-03-24 23:31:00,67.97,67.975,67.965,67.975,9400000.0
2009-03-24 23:32:00,67.98,68.005,67.98,67.99,35800000.0
2009-03-24 23:33:00,67.99,67.995,67.99,67.99,6400000.0
2009-03-24 23:34:00,68.005,68.01,68.0,68.01,10000000.0
2009-03-24 23:35:00,68.005,68.005,68.0,68.0,4000000.0
2009-03-24 23:36:00,67.995,68.04,67.995,68.02,77800000.0
2009-03-24 23:37:00,68.025,68.03,68.025,68.03,3400000.0
2009-03-24 23:38:00,68.025,68.03,68.015,68.02,22600000.0
2009-03-24 23:39:00,68.025,68.04,68.02,68.03,19600000.0
2009-03-24 23:40:00,68.035,68.115,68.035,68.115,56400000.0
2009-03-24 23:41:00,68.105,68.15,68.07,68.125,121200000.0
2009-03-24 23:42:00,68.115,68.135,68.105,68.115,63000000.0
2009-03-24 23:43:00,68.115,68.17,68.115,68.13,42400000.0
2009-03-24 23:44:00,68.13,68.17,68.105,68.17,25600000.0
2009-03-24 23:45:00,68.17,68.2,68.115,68.15,140600000.0
2009-03-24 23:46:00,68.15,68.155,68.11,68.155,104200000.0
2009-03-24 23:47:00,68.155,68.17,68.14,68.165,159000000.0
2009-03-24 23:48:00,68.16,68.195,68.15,68.185,209800000.0
2009-03-24 23:49:00,68.185,68.215,68.18,68.21,106400000.0
2009-03-24 23:50:00,68.215,68.28,68.215,68.255,182000000.0
2009-03-24 23:51:00,68.26,68.27,68.235,68.245,97400000.0
2009-03-24 23:52:00,68.24,68.24,68.225,68.225,22200000.0
2009-03-24 23:53:00,68.215,68.22,68.165,68.165,53800000.0
2009-03-24 23:54:00,68.165,68.165,68.135,68.155,103200000.0
2009-03-24 23:55:00,68.145,68.145,68.09,68.115,113000000.0
2009-03-24 23:56:00,68.115,68.115,68.065,68.08,85000000.0
2009-03-24 23:57:00,68.1,68.11,68.085,68.1,75600000.0
2009-03-24 23:58:00,68.1,68.11,68.09,68.1,42200000.0
2009-03-24 23:59:00,68.11,68.13,68.105,68.125,86600000.0
2009-03-25 00:00:00,68.125,68.14,68.11,68.14,45600000.0
2009-03-25 00:01:00,68.14,68.205,68.14,68.195,60800000.0
2009-03-25 00:02:00,68.205,68.205,68.195,68.205,13400000.0
2009-03-25 00:03:00,68.2,68.225,68.195,68.215,31200000.0
2009-03-25 00:04:00,68.225,68.225,68.2,68.2,32800000.0
2009-03-25 00:05:00,68.2,68.23,68.185,68.23,69800000.0
2009-03-25 00:06:00,68.235,68.235,68.205,68.205,44200000.0
2009-03-25 00:07:00,68.21,68.22,68.21,68.22,15400000.0
2009-03-25 00:08:00,68.23,68.235,68.225,68.235,27400000.0
2009-03-25 00:09:00,68.23,68.23,68.22,68.225,19000000.0
2009-03-25 00:10:00,68.215,68.22,68.21,68.215,22600000.0
2009-03-25 00:11:00,68.21,68.215,68.21,68.21,18600000.0
2009-03-25 00:12:00,68.21,68.215,68.175,68.19,68000000.0
2009-03-25 00:13:00,68.19,68.23,68.185,68.21,94400000.0
2009-03-25 00:14:00,68.22,68.225,68.2,68.21,84400000.0
2009-03-25 00:15:00,68.205,68.22,68.205,68.215,15800000.0
2009-03-25 00:16:00,68.21,68.215,68.2,68.205,66600000.0
2009-03-25 00:17:00,68.205,68.225,68.205,68.215,33200000.0
2009-03-25 00:18:00,68.215,68.25,68.215,68.25,52800000.0
2009-03-25 00:19:00,68.25,68.25,68.21,68.22,40600000.0
2009-03-25 00:20:00,68.225,68.245,68.225,68.245,58000000.0
2009-03-25 00:21:00,68.24,68.25,68.23,68.24,32600000.0
2009-03-25 00:22:00,68.245,68.26,68.24,68.26,37200000.0
2009-03-25 00:23:00,68.255,68.26,68.25,68.25,44200000.0
2009-03-25 00:24:00,68.28,68.29,68.25,68.26,48800000.0
2009-03-25 00:25:00,68.265,68.275,68.265,68.275,75800000.0
2009-03-25 00:26:00,68.275,68.34,68.275,68.34,141600000.0
2009-03-25 00:27:00,68.34,68.34,68.325,68.34,12400000.0
2009-03-25 00:28:00,68.34,68.36,68.335,68.34,23800000.0
2009-03-25 00:29:00,68.35,68.35,68.33,68.34,45000000.0
2009-03-25 00:30:00,68.32,68.345,68.32,68.345,119600000.0
2009-03-25 00:31:00,68.345,68.39,68.345,68.375,88000000.0
2009-03-25 00:32:00,68.37,68.38,68.355,68.38,134000000.0
2009-03-25 00:33:00,68.385,68.4,68.375,68.38,87600000.0
2009-03-25 00:34:00,68.38,68.405,68.375,68.38,78600000.0
2009-03-25 00:35:00,68.38,68.39,68.38,68.38,139000000.0
2009-03-25 00:36:00,68.385,68.39,68.375,68.385,34000000.0
2009-03-25 00:37:00,68.38,68.4,68.38,68.4,120200000.0
2009-03-25 00:38:00,68.405,68.415,68.38,68.385,95400000.0
2009-03-25 00:39:00,68.395,68.425,68.395,68.41,162600000.0
2009-03-25 00:40:00,68.41,68.42,68.4,68.41,180800000.0
2009-03-25 00:41:00,68.415,68.445,68.41,68.42,183600000.0
2009-03-25 00:42:00,68.425,68.435,68.405,68.43,44200000.0
2009-03-25 00:43:00,68.43,68.44,68.41,68.42,112600000.0
2009-03-25 00:44:00,68.42,68.43,68.42,68.42,46800000.0
2009-03-25 00:45:00,68.415,68.44,68.415,68.44,93800000.0
2009-03-25 00:46:00,68.43,68.445,68.43,68.44,102800000.0
2009-03-25 00:47:00,68.445,68.53,68.445,68.53,177600000.0
2009-03-25 00:48:00,68.53,68.53,68.51,68.53,199600000.0
2009-03-25 00:49:00,68.53,68.54,68.525,68.535,207200000.0
2009-03-25 00:50:00,68.545,68.56,68.515,68.56,218600000.0
2009-03-25 00:51:00,68.56,68.56,68.525,68.54,151000000.0
2009-03-25 00:52:00,68.545,68.56,68.535,68.56,92000000.0
2009-03-25 00:53:00,68.56,68.565,68.545,68.56,128600000.0
2009-03-25 00:54:00,68.555,68.56,68.555,68.56,49400000.0
2009-03-25 00:55:00,68.56,68.61,68.56,68.61,79800000.0
2009-03-25 00:56:00,68.62,68.62,68.595,68.6,216000000.0
2009-03-25 00:57:00,68.595,68.6,68.555,68.58,177200000.0
2009-03-25 00:58:00,68.57,68.585,68.555,68.575,181200000.0
2009-03-25 00:59:00,68.58,68.6,68.54,68.54,107000000.0
2009-03-25 01:00:00,68.55,68.57,68.535,68.57,84000000.0
2009-03-25 01:01:00,68.57,68.57,68.55,68.56,139400000.0
2009-03-25 01:02:00,68.555,68.56,68.555,68.56,37400000.0
2009-03-25 01:03:00,68.565,68.565,68.555,68.555,15200000.0
2009-03-25 01:04:00,68.56,68.565,68.55,68.56,93400000.0
2009-03-25 01:05:00,68.56,68.56,68.55,68.55,69000000.0
2009-03-25 01:06:00,68.56,68.56,68.535,68.535,20000000.0
2009-03-25 01:07:00,68.535,68.535,68.5,68.5,93200000.0
2009-03-25 01:08:00,68.5,68.51,68.5,68.51,9400000.0
2009-03-25 01:09:00,68.51,68.51,68.47,68.48,119200000.0
2009-03-25 01:10:00,68.485,68.5,68.485,68.49,106000000.0
2009-03-25 01:11:00,68.51,68.51,68.49,68.505,39400000.0
2009-03-25 01:12:00,68.505,68.51,68.5,68.5,97200000.0
2009-03-25 01:13:00,68.5,68.51,68.5,68.51,14400000.0
2009-03-25 01:14:00,68.495,68.5,68.49,68.49,60200000.0
2009-03-25 01:15:00,68.51,68.51,68.5,68.5,14600000.0
2009-03-25 01:16:00,68.51,68.52,68.5,68.52,46600000.0
2009-03-25 01:17:00,68.52,68.52,68.49,68.5,74700000.0
2009-03-25 01:18:00,68.51,68.51,68.475,68.48,157600000.0
2009-03-25 01:19:00,68.48,68.48,68.435,68.45,144600000.0
2009-03-25 01:20:00,68.455,68.47,68.445,68.465,89200000.0
2009-03-25 01:21:00,68.46,68.46,68.44,68.45,261000000.0
2009-03-25 01:22:00,68.45,68.46,68.435,68.445,168400000.0
2009-03-25 01:23:00,68.425,68.435,68.405,68.405,181400000.0
2009-03-25 01:24:00,68.405,68.41,68.37,68.375,144000000.0
2009-03-25 01:25:00,68.375,68.39,68.37,68.375,200800000.0
2009-03-25 01:26:00,68.375,68.395,68.36,68.385,75400000.0
2009-03-25 01:27:00,68.385,68.39,68.365,68.385,161000000.0
2009-03-25 01:28:00,68.39,68.39,68.385,68.39,9200000.0
2009-03-25 01:29:00,68.39,68.39,68.36,68.365,115600000.0
2009-03-25 01:30:00,68.375,68.385,68.375,68.38,123200000.0
2009-03-25 01:31:00,68.38,68.41,68.375,68.405,196400000.0
2009-03-25 01:32:00,68.41,68.43,68.405,68.42,91400000.0
2009-03-25 01:33:00,68.415,68.43,68.415,68.42,73400000.0
2009-03-25 01:34:00,68.42,68.425,68.42,68.425,14000000.0
2009-03-25 01:35:00,68.43,68.48,68.43,68.48,111000000.0
2009-03-25 01:36:00,68.485,68.505,68.475,68.495,236000000.0
2009-03-25 01:37:00,68.495,68.51,68.49,68.5,366400000.0
2009-03-25 01:38:00,68.49,68.51,68.49,68.5,147800000.0
2009-03-25 01:39:00,68.505,68.515,68.49,68.51,49800000.0
2009-03-25 01:40:00,68.51,68.52,68.5,68.52,72000000.0
2009-03-25 01:41:00,68.52,68.535,68.52,68.525,102400000.0
2009-03-25 01:42:00,68.525,68.54,68.525,68.53,95600000.0
2009-03-25 01:43:00,68.53,68.55,68.53,68.55,21400000.0
2009-03-25 01:44:00,68.55,68.55,68.55,68.55,7000000.0
2009-03-25 01:45:00,68.55,68.57,68.545,68.57,136800000.0
2009-03-25 01:46:00,68.57,68.575,68.545,68.56,45000000.0
2009-03-25 01:47:00,68.56,68.56,68.54,68.545,262800000.0
2009-03-25 01:48:00,68.545,68.58,68.545,68.575,231200000.0
2009-03-25 01:49:00,68.585,68.605,68.565,68.575,182200000.0
2009-03-25 01:50:00,68.57,68.57,68.52,68.53,234200000.0
2009-03-25 01:51:00,68.555,68.585,68.51,68.565,711200000.0
2009-03-25 01:52:00,68.565,68.575,68.565,68.565,135400000.0
2009-03-25 01:53:00,68.565,68.58,68.545,68.575,175400000.0
2009-03-25 01:54:00,68.575,68.61,68.56,68.59,278600000.0
2009-03-25 01:55:00,68.585,68.62,68.585,68.615,362600000.0
2009-03-25 01:56:00,68.615,68.62,68.61,68.62,220000000.0
2009-03-25 01:57:00,68.61,68.625,68.61,68.62,231200000.0
2009-03-25 01:58:00,68.62,68.675,68.62,68.66,224800000.0
2009-03-25 01:59:00,68.66,68.75,68.66,68.75,254200000.0
2009-03-25 02:00:00,68.76,68.76,68.705,68.725,307200000.0
2009-03-25 02:01:00,68.725,68.725,68.695,68.7,180600000.0
2009-03-25 02:02:00,68.705,68.72,68.69,68.7,335600000.0
2009-03-25 02:03:00,68.705,68.71,68.665,68.665,266200000.0
2009-03-25 02:04:00,68.675,68.675,68.655,68.67,232400000.0
2009-03-25 02:05:00,68.675,68.675,68.645,68.66,298400000.0
2009-03-25 02:06:00,68.655,68.665,68.635,68.635,230000000.0
2009-03-25 02:07:00,68.64,68.66,68.64,68.64,90400000.0
2009-03-25 02:08:00,68.64,68.645,68.625,68.64,237000000.0
2009-03-25 02:09:00,68.64,68.65,68.625,68.625,99200000.0
2009-03-25 02:10:00,68.63,68.675,68.63,68.675,147800000.0
2009-03-25 02:11:00,68.675,68.675,68.655,68.66,211600000.0
2009-03-25 02:12:00,68.655,68.665,68.645,68.66,359000000.0
2009-03-25 02:13:00,68.66,68.67,68.575,68.6,327600000.0
2009-03-25 02:14:00,68.595,68.61,68.585,68.6,249200000.0
2009-03-25 02:15:00,68.595,68.61,68.585,68.595,230000000.0
2009-03-25 02:16:00,68.6,68.64,68.595,68.63,255200000.0
2009-03-25 02:17:00,68.63,68.64,68.62,68.625,278000000.0
2009-03-25 02:18:00,68.62,68.62,68.6,68.605,251200000.0
2009-03-25 02:19:00,68.605,68.61,68.6,68.61,236600000.0
2009-03-25 02:20:00,68.61,68.63,68.61,68.63,121600000.0
2009-03-25 02:21:00,68.63,68.635,68.6,68.6,65200000.0
2009-03-25 02:22:00,68.6,68.615,68.595,68.6,175400000.0
2009-03-25 02:23:00,68.6,68.605,68.535,68.535,265600000.0
2009-03-25 02:24:00,68.53,68.53,68.475,68.495,282600000.0
2009-03-25 02:25:00,68.49,68.515,68.465,68.465,177400000.0
2009-03-25 02:26:00,68.465,68.485,68.445,68.455,502200002.0
2009-03-25 02:27:00,68.465,68.495,68.46,68.475,321500001.0
2009-03-25 02:28:00,68.48,68.49,68.47,68.49,385800000.0
2009-03-25 02:29:00,68.49,68.49,68.445,68.45,236100000.0
2009-03-25 02:30:00,68.46,68.465,68.41,68.41,412600000.0
2009-03-25 02:31:00,68.415,68.43,68.415,68.425,148000000.0
2009-03-25 02:32:00,68.42,68.42,68.375,68.375,214200000.0
2009-03-25 02:33:00,68.38,68.415,68.38,68.385,425400000.0
2009-03-25 02:34:00,68.385,68.405,68.385,68.405,234400000.0
2009-03-25 02:35:00,68.405,68.41,68.4,68.405,305800000.0
2009-03-25 02:36:00,68.4,68.45,68.4,68.445,349000000.0
2009-03-25 02:37:00,68.44,68.45,68.43,68.44,236600000.0
2009-03-25 02:38:00,68.44,68.445,68.41,68.42,496800000.0
2009-03-25 02:39:00,68.42,68.42,68.35,68.355,266000000.0
2009-03-25 02:40:00,68.36,68.36,68.275,68.315,516200000.0
2009-03-25 02:41:00,68.315,68.33,68.28,68.33,418200000.0
2009-03-25 02:42:00,68.33,68.355,68.325,68.34,469800000.0
2009-03-25 02:43:00,68.34,68.355,68.32,68.325,403400000.0
2009-03-25 02:44:00,68.33,68.395,68.33,68.38,354000000.0
2009-03-25 02:45:00,68.38,68.38,68.365,68.37,185100000.0
2009-03-25 02:46:00,68.37,68.375,68.355,68.36,201800000.0
2009-03-25 02:47:00,68.36,68.36,68.33,68.335,153600000.0
2009-03-25 02:48:00,68.34,68.385,68.34,68.38,344400000.0
2009-03-25 02:49:00,68.38,68.38,68.36,68.37,218600000.0
2009-03-25 02:50:00,68.37,68.375,68.345,68.35,267400000.0
2009-03-25 02:51:00,68.34,68.34,68.25,68.31,470400000.0
2009-03-25 02:52:00,68.315,68.355,68.315,68.345,389200000.0
2009-03-25 02:53:00,68.345,68.345,68.245,68.27,473600000.0
2009-03-25 02:54:00,68.27,68.3,68.19,68.19,676000000.0
2009-03-25 02:55:00,68.195,68.225,68.165,68.175,808400000.0
2009-03-25 02:56:00,68.18,68.18,68.12,68.16,542600000.0
2009-03-25 02:57:00,68.16,68.19,68.135,68.145,453600000.0
2009-03-25 02:58:00,68.14,68.155,68.115,68.115,470200000.0
2009-03-25 02:59:00,68.115,68.115,68.07,68.1,487000000.0
2009-03-25 03:00:00,68.1,68.13,68.075,68.08,472600000.0
2009-03-25 03:01:00,68.075,68.08,67.865,67.865,707000000.0
2009-03-25 03:02:00,67.87,67.99,67.865,67.985,709200000.0
2009-03-25 03:03:00,67.99,67.995,67.95,67.97,646000000.0
2009-03-25 03:04:00,67.97,68.02,67.97,67.99,615400000.0
2009-03-25 03:05:00,67.995,68.02,67.995,68.02,402000000.0
2009-03-25 03:06:00,68.02,68.045,68.02,68.03,561000001.0
2009-03-25 03:07:00,68.03,68.035,68.005,68.01,408800000.0
2009-03-25 03:08:00,68.005,68.01,67.97,67.975,433400000.0
2009-03-25 03:09:00,67.97,67.975,67.915,67.915,699800000.0
2009-03-25 03:10:00,67.915,67.925,67.815,67.875,733199999.0
2009-03-25 03:11:00,67.87,67.895,67.77,67.815,489000000.0
2009-03-25 03:12:00,67.81,67.815,67.76,67.805,642800000.0
2009-03-25 03:13:00,67.81,67.83,67.795,67.81,480200000.0
2009-03-25 03:14:00,67.805,67.805,67.75,67.76,481000000.0
2009-03-25 03:15:00,67.76,67.77,67.685,67.76,706400000.0
2009-03-25 03:16:00,67.755,67.785,67.74,67.77,564400000.0
2009-03-25 03:17:00,67.765,67.835,67.755,67.83,620400000.0
2009-03-25 03:18:00,67.83,67.85,67.82,67.835,574600000.0
2009-03-25 03:19:00,67.83,67.84,67.825,67.825,251600000.0
2009-03-25 03:20:00,67.825,67.84,67.81,67.83,443800000.0
2009-03-25 03:21:00,67.84,67.88,67.815,67.87,545800000.0
2009-03-25 03:22:00,67.875,67.93,67.875,67.905,403400000.0
2009-03-25 03:23:00,67.91,67.96,67.905,67.915,523600000.0
2009-03-25 03:24:00,67.915,67.93,67.905,67.91,601200000.0
2009-03-25 03:25:00,67.92,67.955,67.915,67.93,418600000.0
2009-03-25 03:26:00,67.935,67.94,67.885,67.885,482800000.0
2009-03-25 03:27:00,67.885,67.905,67.88,67.9,425800000.0
2009-03-25 03:28:00,67.895,67.9,67.88,67.885,311400000.0
2009-03-25 03:29:00,67.885,67.91,67.885,67.91,453400000.0
2009-03-25 03:30:00,67.905,67.905,67.88,67.88,330600000.0
2009-03-25 03:31:00,67.875,67.945,67.875,67.945,179600000.0
2009-03-25 03:32:00,67.95,67.975,67.945,67.965,262200000.0
2009-03-25 03:33:00,67.96,68.005,67.96,68.005,437200000.0
2009-03-25 03:34:00,68.025,68.06,68.005,68.05,527000000.0
2009-03-25 03:35:00,68.05,68.09,68.05,68.085,451800000.0
2009-03-25 03:36:00,68.09,68.14,68.08,68.085,746000000.0
2009-03-25 03:37:00,68.095,68.14,68.095,68.125,417600000.0
2009-03-25 03:38:00,68.125,68.14,68.09,68.105,470600000.0
2009-03-25 03:39:00,68.105,68.11,68.05,68.06,699400000.0
2009-03-25 03:40:00,68.06,68.105,68.06,68.095,496800000.0
2009-03-25 03:41:00,68.095,68.105,68.09,68.09,312800000.0
2009-03-25 03:42:00,68.09,68.115,68.08,68.115,576600000.0
2009-03-25 03:43:00,68.105,68.145,68.105,68.145,411200000.0
2009-03-25 03:44:00,68.145,68.16,68.12,68.135,506600000.0
2009-03-25 03:45:00,68.135,68.215,68.135,68.215,470000000.0
2009-03-25 03:46:00,68.21,68.25,68.205,68.235,605800000.0
2009-03-25 03:47:00,68.235,68.25,68.19,68.195,429600000.0
2009-03-25 03:48:00,68.195,68.2,68.17,68.17,356000000.0
2009-03-25 03:49:00,68.17,68.17,68.12,68.125,186868000.0
2009-03-25 03:50:00,68.13,68.155,68.13,68.15,211400000.0
2009-03-25 03:51:00,68.145,68.145,68.13,68.14,169400000.0
2009-03-25 03:52:00,68.14,68.145,68.13,68.13,191800000.0
2009-03-25 03:53:00,68.13,68.135,68.125,68.13,187200000.0
2009-03-25 03:54:00,68.13,68.135,68.08,68.09,424800000.0
2009-03-25 03:55:00,68.09,68.1,68.08,68.08,404800000.0
2009-03-25 03:56:00,68.08,68.085,68.065,68.085,425600000.0
2009-03-25 03:57:00,68.085,68.11,68.075,68.1,380000000.0
2009-03-25 03:58:00,68.095,68.125,68.055,68.115,527400001.0
2009-03-25 03:59:00,68.095,68.105,67.965,67.99,471600000.0
2009-03-25 04:00:00,67.99,68.02,67.97,68.02,469000000.0
2009-03-25 04:01:00,68.01,68.055,68.01,68.03,429400000.0
2009-03-25 04:02:00,68.025,68.025,67.995,67.995,435000000.0
2009-03-25 04:03:00,67.995,68.035,67.99,68.03,426600000.0
2009-03-25 04:04:00,68.03,68.03,67.995,68.01,417800000.0
2009-03-25 04:05:00,68.01,68.035,68.01,68.015,499400000.0
2009-03-25 04:06:00,68.015,68.015,67.98,67.985,330000000.0
2009-03-25 04:07:00,67.985,68.015,67.98,68.015,258800000.0
2009-03-25 04:08:00,68.015,68.025,68.01,68.02,206600000.0
2009-03-25 04:09:00,68.01,68.035,68.01,68.025,208200000.0
2009-03-25 04:10:00,68.025,68.03,68.01,68.01,127200000.0
2009-03-25 04:11:00,68.01,68.01,67.985,67.995,230600000.0
2009-03-25 04:12:00,67.995,68.005,67.99,67.99,149600000.0
2009-03-25 04:13:00,67.995,68.005,67.99,68.0,169800000.0
2009-03-25 04:14:00,68.005,68.02,68.0,68.02,240800000.0
2009-03-25 04:15:00,67.984,67.997,67.957,67.957,17600000.0
2009-03-25 04:16:00,68.015,68.02,68.005,68.015,135600000.0
2009-03-25 04:17:00,68.015,68.02,68.0,68.005,229000000.0
2009-03-25 04:18:00,68.005,68.025,68.005,68.025,175400000.0
2009-03-25 04:19:00,68.025,68.04,68.02,68.035,110400000.0
2009-03-25 04:20:00,68.035,68.05,68.03,68.04,221600000.0
2009-03-25 04:21:00,68.045,68.05,68.035,68.04,133000000.0
2009-03-25 04:22:00,68.04,68.07,68.035,68.05,253600000.0
2009-03-25 04:23:00,68.05,68.06,68.045,68.06,147800000.0
2009-03-25 04:24:00,68.055,68.06,68.04,68.05,212800000.0
2009-03-25 04:25:00,68.05,68.08,68.05,68.075,301000000.0
2009-03-25 04:26:00,68.075,68.075,68.07,68.075,17600000.0
2009-03-25 04:27:00,68.075,68.08,68.075,68.08,57600000.0
2009-03-25 04:28:00,68.085,68.115,68.085,68.11,527600000.0
2009-03-25 04:29:00,68.12,68.125,68.07,68.08,372200000.0
2009-03-25 04:30:00,68.075,68.075,68.05,68.05,403000000.0
2009-03-25 04:31:00,68.05,68.065,68.05,68.06,109000000.0
2009-03-25 04:32:00,68.06,68.07,68.055,68.055,232800000.0
2009-03-25 04:33:00,68.045,68.05,68.04,68.04,223800000.0
2009-03-25 04:34:00,68.035,68.045,68.03,68.045,60000000.0
2009-03-25 04:35:00,68.045,68.06,68.035,68.04,355200000.0
2009-03-25 04:36:00,68.045,68.065,68.04,68.06,272400000.0
2009-03-25 04:37:00,68.06,68.105,68.06,68.07,143600000.0
2009-03-25 04:38:00,68.075,68.12,68.075,68.105,109400000.0
2009-03-25 04:39:00,68.115,68.15,68.115,68.125,161000000.0
2009-03-25 04:40:00,68.135,68.15,68.13,68.145,465800000.0
2009-03-25 04:41:00,68.15,68.175,68.115,68.12,449600000.0
2009-03-25 04:42:00,68.12,68.145,68.12,68.145,236600000.0
2009-03-25 04:43:00,68.145,68.145,68.125,68.135,192600000.0
2009-03-25 04:44:00,68.125,68.135,68.11,68.11,154600000.0
2009-03-25 04:45:00,68.11,68.12,68.11,68.12,86400000.0
2009-03-25 04:46:00,68.115,68.12,68.11,68.115,194000000.0
2009-03-25 04:47:00,68.115,68.155,68.11,68.155,217200000.0
2009-03-25 04:48:00,68.155,68.155,68.1,68.105,165400000.0
2009-03-25 04:49:00,68.105,68.115,68.045,68.045,611000000.0
2009-03-25 04:50:00,68.045,68.065,68.035,68.06,447000000.0
2009-03-25 04:51:00,68.06,68.07,68.03,68.03,450000000.0
2009-03-25 04:52:00,68.045,68.05,68.02,68.03,325400000.0
2009-03-25 04:53:00,68.03,68.035,68.0,68.02,229200000.0
2009-03-25 04:54:00,68.02,68.025,68.005,68.015,213000000.0
2009-03-25 04:55:00,68.01,68.03,67.995,68.0,260400000.0
2009-03-25 04:56:00,68.005,68.01,67.95,67.96,355600000.0
2009-03-25 04:57:00,67.96,67.98,67.935,67.98,467600000.0
2009-03-25 04:58:00,67.975,67.985,67.96,67.96,309600000.0
2009-03-25 04:59:00,67.96,67.975,67.96,67.965,258600000.0
2009-03-25 05:00:00,67.965,67.975,67.94,67.975,264800000.0
2009-03-25 05:01:00,67.975,67.995,67.975,67.995,152400000.0
2009-03-25 05:02:00,67.995,68.005,67.99,67.99,124800000.0
2009-03-25 05:03:00,67.995,68.015,67.99,68.0,220600000.0
2009-03-25 05:04:00,68.0,68.025,67.99,68.025,139000000.0
2009-03-25 05:05:00,68.025,68.025,68.02,68.025,135800000.0
2009-03-25 05:06:00,68.02,68.04,68.01,68.02,365200000.0
2009-03-25 05:07:00,68.025,68.025,68.0,68.0,175200000.0
2009-03-25 05:08:00,68.005,68.025,68.005,68.015,128600000.0
2009-03-25 05:09:00,68.025,68.035,68.015,68.03,138800000.0
2009-03-25 05:10:00,68.04,68.045,68.0,68.0,109000000.0
2009-03-25 05:11:00,68.0,68.005,67.97,68.005,234200000.0
2009-03-25 05:12:00,68.0,68.025,67.99,68.025,265200000.0
2009-03-25 05:13:00,68.03,68.03,68.005,68.015,226200000.0
2009-03-25 05:14:00,68.015,68.045,68.01,68.045,179200000.0
2009-03-25 05:15:00,68.045,68.045,68.035,68.04,182800000.0
2009-03-25 05:16:00,68.035,68.075,68.035,68.065,195000000.0
2009-03-25 05:17:00,68.06,68.1,68.055,68.095,297800000.0
2009-03-25 05:18:00,68.1,68.115,68.09,68.115,126800000.0
2009-03-25 05:19:00,68.12,68.12,68.09,68.09,187400000.0
2009-03-25 05:20:00,68.095,68.095,68.085,68.09,39400000.0
2009-03-25 05:21:00,68.085,68.11,68.08,68.095,177200000.0
2009-03-25 05:22:00,68.095,68.125,68.095,68.115,169400000.0
2009-03-25 05:23:00,68.11,68.12,68.11,68.11,77600000.0
2009-03-25 05:24:00,68.11,68.13,68.11,68.13,197600000.0
2009-03-25 05:25:00,68.13,68.13,68.085,68.09,267400000.0
2009-03-25 05:26:00,68.085,68.09,68.07,68.09,107600000.0
2009-03-25 05:27:00,68.09,68.09,68.055,68.07,95800000.0
2009-03-25 05:28:00,68.07,68.07,68.045,68.06,226800000.0
2009-03-25 05:29:00,68.06,68.065,68.045,68.065,239800000.0
2009-03-25 05:30:00,68.065,68.08,68.055,68.08,148200000.0
2009-03-25 05:31:00,68.075,68.075,68.045,68.045,447600000.0
2009-03-25 05:32:00,68.045,68.05,68.045,68.05,142000000.0
2009-03-25 05:33:00,68.05,68.05,68.03,68.035,218000000.0
2009-03-25 05:34:00,68.04,68.055,68.035,68.05,155000000.0
2009-03-25 05:35:00,68.05,68.055,68.05,68.05,80400000.0
2009-03-25 05:36:00,68.05,68.05,68.045,68.045,55600000.0
2009-03-25 05:37:00,68.04,68.04,67.995,68.025,206400000.0
2009-03-25 05:38:00,68.03,68.05,68.025,68.025,208200000.0
2009-03-25 05:39:00,68.03,68.065,68.025,68.06,318600000.0
2009-03-25 05:40:00,68.06,68.09,68.06,68.08,166000000.0
2009-03-25 05:41:00,68.09,68.09,68.08,68.085,52600000.0
2009-03-25 05:42:00,68.085,68.09,68.07,68.07,239800000.0
2009-03-25 05:43:00,68.065,68.11,68.065,68.11,271200000.0
2009-03-25 05:44:00,68.115,68.15,68.11,68.145,244600000.0
2009-03-25 05:45:00,68.145,68.15,68.115,68.125,161600000.0
2009-03-25 05:46:00,68.125,68.135,68.12,68.125,151200000.0
2009-03-25 05:47:00,68.12,68.16,68.105,68.155,408000000.0
2009-03-25 05:48:00,68.16,68.16,68.135,68.155,272600000.0
2009-03-25 05:49:00,68.155,68.155,68.115,68.13,210800000.0
2009-03-25 05:50:00,68.13,68.155,68.11,68.135,503400000.0
2009-03-25 05:51:00,68.135,68.14,68.115,68.115,336400000.0
2009-03-25 05:52:00,68.115,68.15,68.11,68.14,238800000.0
2009-03-25 05:53:00,68.14,68.15,68.135,68.145,247000000.0
2009-03-25 05:54:00,68.145,68.18,68.13,68.155,212100000.0
2009-03-25 05:55:00,68.16,68.17,68.16,68.165,148600000.0
2009-03-25 05:56:00,68.16,68.165,68.145,68.165,284800000.0
2009-03-25 05:57:00,68.16,68.175,68.135,68.135,416200000.0
2009-03-25 05:58:00,68.135,68.16,68.135,68.15,152600000.0
2009-03-25 05:59:00,68.145,68.18,68.14,68.17,276000000.0
2009-03-25 06:00:00,68.175,68.195,68.17,68.175,295400000.0
2009-03-25 06:01:00,68.175,68.235,68.17,68.23,274800000.0
2009-03-25 06:02:00,68.23,68.25,68.215,68.24,353200000.0
2009-03-25 06:03:00,68.23,68.265,68.23,68.23,185600000.0
2009-03-25 06:04:00,68.225,68.235,68.22,68.235,219000000.0
2009-03-25 06:05:00,68.235,68.275,68.235,68.27,182600000.0
2009-03-25 06:06:00,68.275,68.29,68.265,68.285,179800000.0
2009-03-25 06:07:00,68.285,68.34,68.285,68.34,339600000.0
2009-03-25 06:08:00,68.34,68.34,68.315,68.315,404000000.0
2009-03-25 06:09:00,68.315,68.32,68.3,68.31,199400000.0
2009-03-25 06:10:00,68.31,68.345,68.31,68.34,261800000.0
2009-03-25 06:11:00,68.34,68.345,68.33,68.33,232600000.0
2009-03-25 06:12:00,68.34,68.36,68.33,68.34,515800000.0
2009-03-25 06:13:00,68.34,68.36,68.34,68.355,225600000.0
2009-03-25 06:14:00,68.355,68.355,68.315,68.32,357000000.0
2009-03-25 06:15:00,68.325,68.33,68.305,68.315,395000000.0
2009-03-25 06:16:00,68.32,68.32,68.295,68.31,411800000.0
2009-03-25 06:17:00,68.305,68.31,68.295,68.305,59200000.0
2009-03-25 06:18:00,68.305,68.32,68.305,68.305,183200000.0
2009-03-25 06:19:00,68.305,68.305,68.305,68.305,81600000.0
2009-03-25 06:20:00,68.305,68.305,68.295,68.295,76800000.0
2009-03-25 06:21:00,68.295,68.3,68.29,68.295,82600000.0
2009-03-25 06:22:00,68.3,68.3,68.285,68.285,87000000.0
2009-03-25 06:23:00,68.29,68.29,68.285,68.285,36600000.0
2009-03-25 06:24:00,68.285,68.29,68.27,68.275,174200000.0
2009-03-25 06:25:00,68.27,68.28,68.26,68.26,230400000.0
2009-03-25 06:26:00,68.26,68.265,68.24,68.255,362400000.0
2009-03-25 06:27:00,68.255,68.26,68.205,68.23,486800000.0
2009-03-25 06:28:00,68.23,68.24,68.21,68.23,512400000.0
2009-03-25 06:29:00,68.225,68.235,68.205,68.22,392400000.0
2009-03-25 06:30:00,68.225,68.245,68.225,68.245,326600000.0
2009-03-25 06:31:00,68.25,68.25,68.23,68.235,215600000.0
2009-03-25 06:32:00,68.235,68.24,68.2,68.205,204200000.0
2009-03-25 06:33:00,68.195,68.205,68.19,68.19,54600000.0
2009-03-25 06:34:00,68.19,68.22,68.19,68.195,137600000.0
2009-03-25 06:35:00,68.195,68.235,68.195,68.225,252600000.0
2009-03-25 06:36:00,68.23,68.25,68.22,68.24,282600000.0
2009-03-25 06:37:00,68.24,68.24,68.215,68.215,152200000.0
2009-03-25 06:38:00,68.22,68.235,68.205,68.22,146200000.0
2009-03-25 06:39:00,68.225,68.225,68.22,68.225,29400000.0
2009-03-25 06:40:00,68.225,68.24,68.215,68.23,141800000.0
2009-03-25 06:41:00,68.225,68.23,68.21,68.21,383600000.0
2009-03-25 06:42:00,68.21,68.215,68.17,68.17,215800000.0
2009-03-25 06:43:00,68.17,68.175,68.155,68.155,486000000.0
2009-03-25 06:44:00,68.16,68.17,68.155,68.17,208000000.0
2009-03-25 06:45:00,68.16,68.17,68.13,68.135,268200000.0
2009-03-25 06:46:00,68.135,68.145,68.1,68.12,380000000.0
2009-03-25 06:47:00,68.12,68.13,68.115,68.115,225200000.0
2009-03-25 06:48:00,68.115,68.12,68.095,68.105,357200000.0
2009-03-25 06:49:00,68.105,68.115,68.1,68.105,180600000.0
2009-03-25 06:50:00,68.105,68.11,68.105,68.11,51400000.0
2009-03-25 06:51:00,68.11,68.12,68.11,68.12,111600000.0
2009-03-25 06:52:00,68.135,68.16,68.135,68.155,195000000.0
2009-03-25 06:53:00,68.16,68.16,68.135,68.14,166600000.0
2009-03-25 06:54:00,68.135,68.14,68.12,68.125,164400000.0
2009-03-25 06:55:00,68.125,68.13,68.12,68.13,74600000.0
2009-03-25 06:56:00,68.13,68.145,68.13,68.145,70200000.0
2009-03-25 06:57:00,68.15,68.15,68.14,68.14,63400000.0
2009-03-25 06:58:00,68.14,68.17,68.135,68.16,180200000.0
2009-03-25 06:59:00,68.16,68.195,68.16,68.17,305200000.0
2009-03-25 07:00:00,68.17,68.18,68.16,68.16,224000000.0
2009-03-25 07:01:00,68.16,68.16,68.13,68.13,191400000.0
2009-03-25 07:02:00,68.13,68.13,68.1,68.12,138200000.0
2009-03-25 07:03:00,68.12,68.15,68.12,68.15,185600000.0
2009-03-25 07:04:00,68.15,68.155,68.14,68.14,131600000.0
2009-03-25 07:05:00,68.14,68.16,68.13,68.15,293400000.0
2009-03-25 07:06:00,68.145,68.155,68.135,68.15,148800000.0
2009-03-25 07:07:00,68.155,68.16,68.155,68.16,57600000.0
2009-03-25 07:08:00,68.165,68.165,68.16,68.165,30400000.0
2009-03-25 07:09:00,68.165,68.17,68.14,68.15,195200000.0
2009-03-25 07:10:00,68.15,68.155,68.145,68.15,154200000.0
2009-03-25 07:11:00,68.15,68.15,68.125,68.13,91000000.0
2009-03-25 07:12:00,68.13,68.135,68.115,68.115,51200000.0
2009-03-25 07:13:00,68.115,68.12,68.1,68.105,124400000.0
2009-03-25 07:14:00,68.105,68.11,68.1,68.1,212200000.0
2009-03-25 07:15:00,68.11,68.145,68.11,68.125,160200000.0
2009-03-25 07:16:00,68.125,68.14,68.125,68.14,31200000.0
2009-03-25 07:17:00,68.14,68.15,68.14,68.15,52400000.0
2009-03-25 07:18:00,68.15,68.17,68.14,68.165,256800000.0
2009-03-25 07:19:00,68.165,68.165,68.085,68.105,289600000.0
2009-03-25 07:20:00,68.1,68.105,68.06,68.06,470600000.0
2009-03-25 07:21:00,68.06,68.065,68.02,68.025,416000000.0
2009-03-25 07:22:00,68.025,68.04,68.015,68.015,305400000.0
2009-03-25 07:23:00,68.015,68.015,67.98,67.99,473400000.0
2009-03-25 07:24:00,67.99,68.0,67.985,68.0,122800000.0
2009-03-25 07:25:00,68.005,68.01,67.94,67.95,423800000.0
2009-03-25 07:26:00,67.95,67.96,67.89,67.895,362600000.0
2009-03-25 07:27:00,67.905,67.915,67.825,67.83,534000001.0
2009-03-25 07:28:00,67.83,67.935,67.82,67.88,493600000.0
2009-03-25 07:29:00,67.88,67.895,67.86,67.89,349000000.0
2009-03-25 07:30:00,67.88,67.88,67.805,67.84,578800000.0
2009-03-25 07:31:00,67.85,67.85,67.79,67.8,524600000.0
2009-03-25 07:32:00,67.79,67.91,67.79,67.895,487400000.0
2009-03-25 07:33:00,67.895,67.95,67.895,67.925,307400000.0
2009-03-25 07:34:00,67.925,67.925,67.875,67.885,353000000.0
2009-03-25 07:35:00,67.89,67.925,67.88,67.915,350200000.0
2009-03-25 07:36:00,67.925,67.93,67.89,67.89,372600000.0
2009-03-25 07:37:00,67.89,67.92,67.885,67.92,326400000.0
2009-03-25 07:38:00,67.915,67.945,67.91,67.92,293200000.0
2009-03-25 07:39:00,67.92,67.93,67.915,67.92,218800000.0
2009-03-25 07:40:00,67.92,67.93,67.85,67.85,408400000.0
2009-03-25 07:41:00,67.85,67.855,67.78,67.79,786000000.0
2009-03-25 07:42:00,67.79,67.855,67.765,67.835,530800000.0
2009-03-25 07:43:00,67.835,67.87,67.825,67.865,391400000.0
2009-03-25 07:44:00,67.87,67.92,67.87,67.92,262800000.0
2009-03-25 07:45:00,67.925,67.945,67.895,67.91,476200000.0
2009-03-25 07:46:00,67.895,67.925,67.89,67.905,127400000.0
2009-03-25 07:47:00,67.905,67.935,67.895,67.915,185000000.0
2009-03-25 07:48:00,67.915,67.965,67.915,67.96,405400000.0
2009-03-25 07:49:00,67.965,67.98,67.91,67.92,367200000.0
2009-03-25 07:50:00,67.92,67.945,67.915,67.94,112600000.0
2009-03-25 07:51:00,67.94,67.98,67.93,67.98,308800000.0
2009-03-25 07:52:00,67.98,68.05,67.98,68.035,538400000.0
2009-03-25 07:53:00,68.025,68.025,67.95,67.96,484000000.0
2009-03-25 07:54:00,67.96,67.975,67.945,67.975,378800000.0
2009-03-25 07:55:00,67.975,67.99,67.97,67.97,272400000.0
2009-03-25 07:56:00,67.97,68.0,67.97,67.99,89200000.0
2009-03-25 07:57:00,68.01,68.01,67.97,67.97,87600000.0
2009-03-25 07:58:00,67.97,68.01,67.96,68.01,129200000.0
2009-03-25 07:59:00,68.015,68.05,68.015,68.05,59200000.0
2009-03-25 08:00:00,68.04,68.04,68.005,68.02,419800000.0
2009-03-25 08:01:00,68.015,68.015,67.93,67.945,610200000.0
2009-03-25 08:02:00,67.945,67.95,67.905,67.91,586400000.0
2009-03-25 08:03:00,67.905,67.925,67.885,67.885,610600000.0
2009-03-25 08:04:00,67.885,67.915,67.88,67.91,634800000.0
2009-03-25 08:05:00,67.915,67.99,67.915,67.98,438800000.0
2009-03-25 08:06:00,67.975,68.045,67.975,68.045,411200000.0
2009-03-25 08:07:00,68.05,68.065,68.03,68.045,387200001.0
2009-03-25 08:08:00,68.035,68.045,67.975,67.99,469000000.0
2009-03-25 08:09:00,67.99,68.025,67.99,68.01,260000000.0
2009-03-25 08:10:00,68.005,68.03,68.0,68.005,403800000.0
2009-03-25 08:11:00,68.005,68.025,68.005,68.02,92200000.0
2009-03-25 08:12:00,68.02,68.03,68.02,68.02,100600000.0
2009-03-25 08:13:00,68.02,68.03,68.01,68.01,44000000.0
2009-03-25 08:14:00,68.01,68.065,68.01,68.05,412000000.0
2009-03-25 08:15:00,68.05,68.075,68.04,68.045,416200000.0
2009-03-25 08:16:00,68.045,68.055,68.035,68.055,284600000.0
2009-03-25 08:17:00,68.055,68.06,68.05,68.05,46000000.0
2009-03-25 08:18:00,68.05,68.075,68.05,68.075,105400000.0
2009-03-25 08:19:00,68.07,68.095,68.045,68.06,373400000.0
2009-03-25 08:20:00,68.085,68.11,68.08,68.085,456600000.0
2009-03-25 08:21:00,68.085,68.095,68.065,68.075,271200000.0
2009-03-25 08:22:00,68.08,68.085,68.075,68.075,111400000.0
2009-03-25 08:23:00,68.08,68.11,68.08,68.085,282200000.0
2009-03-25 08:24:00,68.095,68.1,68.075,68.075,253200000.0
2009-03-25 08:25:00,68.075,68.08,68.06,68.065,124200000.0
2009-03-25 08:26:00,68.065,68.07,68.055,68.07,91400000.0
2009-03-25 08:27:00,68.07,68.09,68.065,68.08,329800000.0
2009-03-25 08:28:00,68.08,68.09,68.065,68.075,356800000.0
2009-03-25 08:29:00,68.075,68.075,68.04,68.045,221800000.0
2009-03-25 08:30:00,68.035,68.04,68.005,68.025,329800000.0
2009-03-25 08:31:00,68.015,68.05,68.005,68.05,186400000.0
2009-03-25 08:32:00,68.04,68.04,68.025,68.03,231200000.0
2009-03-25 08:33:00,68.03,68.04,67.985,67.985,401600000.0
2009-03-25 08:34:00,67.985,67.995,67.98,67.98,332600000.0
2009-03-25 08:35:00,67.98,68.01,67.98,68.005,289200000.0
2009-03-25 08:36:00,68.0,68.005,67.94,67.94,390200000.0
2009-03-25 08:37:00,67.935,67.94,67.895,67.92,391600000.0
2009-03-25 08:38:00,67.925,67.945,67.92,67.945,286200000.0
2009-03-25 08:39:00,67.945,67.965,67.945,67.965,126000000.0
2009-03-25 08:40:00,67.97,68.0,67.97,67.985,378000000.0
2009-03-25 08:41:00,67.985,67.995,67.975,67.995,218600000.0
2009-03-25 08:42:00,68.0,68.015,68.0,68.01,230800000.0
2009-03-25 08:43:00,68.005,68.025,68.005,68.025,290400000.0
2009-03-25 08:44:00,68.015,68.02,67.985,68.01,325800000.0
2009-03-25 08:45:00,68.01,68.035,68.01,68.015,305200000.0
2009-03-25 08:46:00,68.01,68.03,68.01,68.02,269200000.0
2009-03-25 08:47:00,68.025,68.05,68.025,68.045,438800000.0
2009-03-25 08:48:00,68.045,68.05,67.99,67.99,295200000.0
2009-03-25 08:49:00,67.995,68.015,67.995,68.005,252200000.0
2009-03-25 08:50:00,68.005,68.03,68.0,68.03,279600000.0
2009-03-25 08:51:00,68.035,68.04,68.03,68.04,133400000.0
2009-03-25 08:52:00,68.04,68.04,68.0,68.005,278400000.0
2009-03-25 08:53:00,68.005,68.005,67.955,67.96,505000000.0
2009-03-25 08:54:00,67.96,67.96,67.9,67.9,394800000.0
2009-03-25 08:55:00,67.9,67.965,67.9,67.935,343000000.0
2009-03-25 08:56:00,67.935,67.935,67.89,67.905,419400000.0
2009-03-25 08:57:00,67.905,67.915,67.895,67.895,243400000.0
2009-03-25 08:58:00,67.885,67.91,67.88,67.895,245000000.0
2009-03-25 08:59:00,67.875,67.88,67.85,67.86,308400000.0
2009-03-25 09:00:00,67.865,67.93,67.865,67.93,527600000.0
2009-03-25 09:01:00,67.94,67.95,67.92,67.93,538200000.0
2009-03-25 09:02:00,67.93,67.985,67.92,67.975,709600000.0
2009-03-25 09:03:00,67.975,67.985,67.945,67.945,506600000.0
2009-03-25 09:04:00,67.945,67.965,67.905,67.95,392200000.0
2009-03-25 09:05:00,67.95,67.965,67.915,67.925,445000000.0
2009-03-25 09:06:00,67.925,67.935,67.905,67.93,395400000.0
2009-03-25 09:07:00,67.93,67.945,67.91,67.92,202400000.0
2009-03-25 09:08:00,67.905,67.92,67.9,67.9,330000000.0
2009-03-25 09:09:00,67.9,67.915,67.89,67.895,98000000.0
2009-03-25 09:10:00,67.895,67.895,67.875,67.89,329200000.0
2009-03-25 09:11:00,67.89,67.91,67.89,67.91,339200000.0
2009-03-25 09:12:00,67.91,67.91,67.895,67.91,240000000.0
2009-03-25 09:13:00,67.905,67.915,67.885,67.895,306000000.0
2009-03-25 09:14:00,67.9,67.905,67.885,67.89,452000000.0
2009-03-25 09:15:00,67.89,67.9,67.875,67.885,317000000.0
2009-03-25 09:16:00,67.885,67.895,67.865,67.88,299600000.0
2009-03-25 09:17:00,67.885,67.885,67.845,67.845,366000000.0
2009-03-25 09:18:00,67.845,67.85,67.82,67.825,382800000.0
2009-03-25 09:19:00,67.81,67.83,67.795,67.81,459200000.0
2009-03-25 09:20:00,67.805,67.845,67.795,67.84,639800000.0
2009-03-25 09:21:00,67.84,67.855,67.84,67.84,148200000.0
2009-03-25 09:22:00,67.845,67.845,67.81,67.84,433000000.0
2009-03-25 09:23:00,67.835,67.88,67.83,67.87,350200000.0
2009-03-25 09:24:00,67.875,67.875,67.865,67.865,113200000.0
2009-03-25 09:25:00,67.855,67.86,67.81,67.83,540200000.0
2009-03-25 09:26:00,67.835,67.85,67.8,67.805,539600000.0
2009-03-25 09:27:00,67.805,67.825,67.79,67.815,397600000.0
2009-03-25 09:28:00,67.82,67.845,67.805,67.81,450600001.0
2009-03-25 09:29:00,67.81,67.865,67.805,67.845,517000000.0
2009-03-25 09:30:00,67.835,67.86,67.805,67.815,454800001.0
2009-03-25 09:31:00,67.805,67.835,67.79,67.805,278600000.0
2009-03-25 09:32:00,67.815,67.865,67.815,67.85,516200000.0
2009-03-25 09:33:00,67.85,67.85,67.795,67.795,525800000.0
2009-03-25 09:34:00,67.8,67.83,67.795,67.82,499800000.0
2009-03-25 09:35:00,67.82,67.83,67.815,67.825,234400000.0
2009-03-25 09:36:00,67.825,67.84,67.815,67.825,288000000.0
2009-03-25 09:37:00,67.825,67.835,67.82,67.835,172000000.0
2009-03-25 09:38:00,67.835,67.845,67.815,67.83,461200000.0
2009-03-25 09:39:00,67.825,67.84,67.8,67.815,548599999.0
2009-03-25 09:40:00,67.82,67.85,67.82,67.84,259800000.0
2009-03-25 09:41:00,67.84,67.855,67.835,67.84,330200000.0
2009-03-25 09:42:00,67.84,67.865,67.835,67.865,245600000.0
2009-03-25 09:43:00,67.865,67.895,67.86,67.89,241600000.0
2009-03-25 09:44:00,67.895,67.94,67.895,67.925,417600000.0
2009-03-25 09:45:00,67.925,67.94,67.905,67.915,379600000.0
2009-03-25 09:46:00,67.915,67.955,67.915,67.955,239800000.0
2009-03-25 09:47:00,67.955,68.01,67.955,68.01,504800000.0
2009-03-25 09:48:00,68.01,68.01,67.97,67.98,313000001.0
2009-03-25 09:49:00,67.98,68.0,67.945,67.955,336400000.0
2009-03-25 09:50:00,67.955,67.965,67.945,67.955,242200000.0
2009-03-25 09:51:00,67.955,67.96,67.91,67.91,315000001.0
2009-03-25 09:52:00,67.91,67.91,67.88,67.895,347400000.0
2009-03-25 09:53:00,67.895,67.955,67.895,67.955,262600000.0
2009-03-25 09:54:00,67.97,67.97,67.885,67.93,580101000.0
2009-03-25 09:55:00,67.92,67.93,67.865,67.87,544400000.0
2009-03-25 09:56:00,67.87,67.93,67.855,67.91,547800000.0
2009-03-25 09:57:00,67.91,67.91,67.86,67.865,400800000.0
2009-03-25 09:58:00,67.86,67.885,67.85,67.85,275000000.0
2009-03-25 09:59:00,67.85,67.875,67.84,67.845,542200000.0
2009-03-25 10:00:00,67.845,67.875,67.84,67.865,370200000.0
2009-03-25 10:01:00,67.87,67.945,67.87,67.905,584600000.0
2009-03-25 10:02:00,67.9,67.905,67.85,67.855,439600000.0
2009-03-25 10:03:00,67.86,67.87,67.825,67.83,632000000.0
2009-03-25 10:04:00,67.83,67.86,67.82,67.845,528600000.0
2009-03-25 10:05:00,67.85,67.87,67.84,67.845,631200000.0
2009-03-25 10:06:00,67.84,67.885,67.83,67.88,566400000.0
2009-03-25 10:07:00,67.88,67.915,67.875,67.9,424800000.0
2009-03-25 10:08:00,67.9,67.92,67.895,67.905,321600000.0
2009-03-25 10:09:00,67.905,67.915,67.895,67.9,316800000.0
2009-03-25 10:10:00,67.9,67.945,67.895,67.925,451000000.0
2009-03-25 10:11:00,67.92,67.94,67.9,67.915,321000000.0
2009-03-25 10:12:00,67.92,67.92,67.87,67.87,597000000.0
2009-03-25 10:13:00,67.87,67.87,67.845,67.85,381600000.0
2009-03-25 10:14:00,67.85,67.865,67.845,67.855,264000000.0
2009-03-25 10:15:00,67.855,67.87,67.79,67.8,594600000.0
2009-03-25 10:16:00,67.8,67.805,67.725,67.725,636799999.0
2009-03-25 10:17:00,67.725,67.76,67.7,67.745,494000000.0
2009-03-25 10:18:00,67.745,67.79,67.745,67.76,521200000.0
2009-03-25 10:19:00,67.76,67.82,67.76,67.8,344600000.0
2009-03-25 10:20:00,67.805,67.825,67.79,67.805,342800000.0
2009-03-25 10:21:00,67.8,67.82,67.78,67.79,455800000.0
2009-03-25 10:22:00,67.79,67.885,67.755,67.85,633800000.0
2009-03-25 10:23:00,67.85,67.86,67.81,67.82,338800000.0
2009-03-25 10:24:00,67.82,67.82,67.785,67.79,412800000.0
2009-03-25 10:25:00,67.785,67.805,67.755,67.77,834600001.0
2009-03-25 10:26:00,67.765,67.765,67.69,67.69,484800000.0
2009-03-25 10:27:00,67.69,67.715,67.605,67.605,645900000.0
2009-03-25 10:28:00,67.595,67.65,67.595,67.645,555200000.0
2009-03-25 10:29:00,67.635,67.65,67.55,67.585,612600000.0
2009-03-25 10:30:00,67.585,67.595,67.545,67.545,371000000.0
2009-03-25 10:31:00,67.555,67.56,67.47,67.51,633000000.0
2009-03-25 10:32:00,67.515,67.515,67.37,67.4,749700000.0
2009-03-25 10:33:00,67.395,67.405,67.275,67.3,776800000.0
2009-03-25 10:34:00,67.31,67.32,67.25,67.28,885300001.0
2009-03-25 10:35:00,67.275,67.365,67.265,67.36,726500000.0
2009-03-25 10:36:00,67.365,67.45,67.335,67.425,901500000.0
2009-03-25 10:37:00,67.415,67.43,67.37,67.375,858000000.0
2009-03-25 10:38:00,67.375,67.47,67.375,67.44,698600000.0
2009-03-25 10:39:00,67.44,67.465,67.43,67.455,417200000.0
2009-03-25 10:40:00,67.455,67.47,67.44,67.465,485800000.0
2009-03-25 10:41:00,67.465,67.465,67.425,67.465,398200000.0
2009-03-25 10:42:00,67.47,67.565,67.47,67.565,630200000.0
2009-03-25 10:43:00,67.565,67.61,67.555,67.6,651600000.0
2009-03-25 10:44:00,67.6,67.615,67.6,67.615,254400000.0
2009-03-25 10:45:00,67.61,67.62,67.475,67.475,519200000.0
2009-03-25 10:46:00,67.47,67.54,67.435,67.53,690700000.0
2009-03-25 10:47:00,67.535,67.535,67.475,67.51,404800000.0
2009-03-25 10:48:00,67.51,67.62,67.51,67.61,643800000.0
2009-03-25 10:49:00,67.61,67.64,67.61,67.615,524400000.0
2009-03-25 10:50:00,67.615,67.63,67.61,67.63,326000000.0
2009-03-25 10:51:00,67.63,67.675,67.62,67.67,607200000.0
2009-03-25 10:52:00,67.67,67.685,67.625,67.635,577200001.0
2009-03-25 10:53:00,67.635,67.665,67.61,67.655,709199999.0
2009-03-25 10:54:00,67.655,67.685,67.655,67.68,481000000.0
2009-03-25 10:55:00,67.685,67.745,67.68,67.725,526200000.0
2009-03-25 10:56:00,67.74,67.745,67.73,67.74,427400000.0
2009-03-25 10:57:00,67.73,67.775,67.73,67.765,369400000.0
2009-03-25 10:58:00,67.76,67.82,67.725,67.82,431600000.0
2009-03-25 10:59:00,67.82,67.855,67.785,67.825,474000000.0
2009-03-25 11:00:00,67.82,67.84,67.715,67.715,550100000.0
2009-03-25 11:01:00,67.715,67.755,67.715,67.735,792800004.0
2009-03-25 11:02:00,67.725,67.735,67.68,67.7,344467000.0
2009-03-25 11:03:00,67.705,67.79,67.69,67.765,457200000.0
2009-03-25 11:04:00,67.765,67.78,67.74,67.78,421534000.0
2009-03-25 11:05:00,67.78,67.845,67.78,67.825,395200000.0
2009-03-25 11:06:00,67.825,67.845,67.795,67.805,394800000.0
2009-03-25 11:07:00,67.805,67.84,67.795,67.805,452400000.0
2009-03-25 11:08:00,67.81,67.82,67.76,67.76,377000000.0
2009-03-25 11:09:00,67.755,67.78,67.75,67.75,383999997.0
2009-03-25 11:10:00,67.75,67.805,67.75,67.77,522000000.0
2009-03-25 11:11:00,67.775,67.82,67.77,67.81,710600000.0
2009-03-25 11:12:00,67.81,67.875,67.81,67.875,394600000.0
2009-03-25 11:13:00,67.87,67.915,67.845,67.85,526400000.0
2009-03-25 11:14:00,67.835,67.86,67.82,67.82,401999999.0
2009-03-25 11:15:00,67.82,67.87,67.795,67.795,672800000.0
2009-03-25 11:16:00,67.795,67.8,67.78,67.78,362800000.0
2009-03-25 11:17:00,67.77,67.81,67.77,67.81,405600000.0
2009-03-25 11:18:00,67.805,67.815,67.79,67.79,318402000.0
2009-03-25 11:19:00,67.76,67.825,67.76,67.825,281572002.0
2009-03-25 11:20:00,67.825,67.925,67.825,67.915,622400000.0
2009-03-25 11:21:00,67.915,67.92,67.905,67.905,398800000.0
2009-03-25 11:22:00,67.9,67.9,67.815,67.835,702400000.0
2009-03-25 11:23:00,67.835,67.845,67.82,67.84,707400000.0
2009-03-25 11:24:00,67.845,67.925,67.835,67.89,542800002.0
2009-03-25 11:25:00,67.895,67.9,67.855,67.86,452600000.0
2009-03-25 11:26:00,67.87,67.94,67.87,67.93,539799998.0
2009-03-25 11:27:00,67.93,67.945,67.92,67.925,555800000.0
2009-03-25 11:28:00,67.925,67.98,67.925,67.965,598800000.0
2009-03-25 11:29:00,67.97,67.98,67.955,67.96,498400000.0
2009-03-25 11:30:00,67.965,67.965,67.93,67.96,537000000.0
2009-03-25 11:31:00,67.97,67.985,67.945,67.965,362800000.0
2009-03-25 11:32:00,67.965,67.98,67.945,67.975,485400000.0
2009-03-25 11:33:00,67.975,68.005,67.955,67.955,625999998.0
2009-03-25 11:34:00,67.955,67.96,67.885,67.885,469999999.0
2009-03-25 11:35:00,67.895,67.9,67.87,67.875,469400000.0
2009-03-25 11:36:00,67.88,67.92,67.88,67.9,476400000.0
2009-03-25 11:37:00,67.9,67.915,67.875,67.905,397600000.0
2009-03-25 11:38:00,67.91,67.97,67.91,67.97,412200001.0
2009-03-25 11:39:00,67.965,68.025,67.965,67.99,235600000.0
2009-03-25 11:40:00,67.99,68.01,67.98,67.985,317300001.0
2009-03-25 11:41:00,67.98,67.99,67.97,67.99,382600000.0
2009-03-25 11:42:00,67.99,68.085,67.985,68.075,647800000.0
2009-03-25 11:43:00,68.075,68.155,68.075,68.135,512800000.0
2009-03-25 11:44:00,68.13,68.18,68.12,68.16,610200000.0
2009-03-25 11:45:00,68.17,68.17,68.135,68.15,456600000.0
2009-03-25 11:46:00,68.15,68.17,68.15,68.155,347000000.0
2009-03-25 11:47:00,68.15,68.16,68.135,68.135,303800000.0
2009-03-25 11:48:00,68.14,68.14,68.12,68.12,262400000.0
2009-03-25 11:49:00,68.125,68.125,68.11,68.11,184000000.0
2009-03-25 11:50:00,68.11,68.11,68.025,68.025,427535003.0
2009-03-25 11:51:00,68.03,68.035,67.99,68.0,382800000.0
2009-03-25 11:52:00,68.01,68.025,68.0,68.015,388200000.0
2009-03-25 11:53:00,68.015,68.04,68.0,68.02,481600000.0
2009-03-25 11:54:00,68.02,68.02,67.975,67.995,223600000.0
2009-03-25 11:55:00,67.995,68.03,67.985,68.025,387600001.0
2009-03-25 11:56:00,68.025,68.035,67.985,68.01,542799999.0
2009-03-25 11:57:00,68.02,68.025,68.005,68.005,276200000.0
2009-03-25 11:58:00,68.005,68.05,68.005,68.035,350600000.0
2009-03-25 11:59:00,68.035,68.06,68.02,68.055,447000000.0
2009-03-25 12:00:00,68.06,68.06,68.005,68.01,611800001.0
2009-03-25 12:01:00,68.02,68.03,67.995,68.0,577000000.0
2009-03-25 12:02:00,68.0,68.02,68.0,68.01,295200000.0
2009-03-25 12:03:00,68.01,68.04,67.985,67.99,543400000.0
2009-03-25 12:04:00,67.985,68.015,67.975,68.01,253200000.0
2009-03-25 12:05:00,68.015,68.07,68.015,68.06,468600000.0
2009-03-25 12:06:00,68.06,68.085,68.05,68.08,284000000.0
2009-03-25 12:07:00,68.085,68.085,68.045,68.055,517599999.0
2009-03-25 12:08:00,68.06,68.06,68.05,68.05,191400000.0
2009-03-25 12:09:00,68.05,68.055,68.01,68.025,374399999.0
2009-03-25 12:10:00,68.035,68.045,67.995,68.015,475800000.0
2009-03-25 12:11:00,68.01,68.01,67.975,67.995,527400000.0
2009-03-25 12:12:00,67.995,68.02,67.99,68.005,265600000.0
2009-03-25 12:13:00,68.005,68.035,67.99,68.025,399400000.0
2009-03-25 12:14:00,68.02,68.02,67.995,68.005,179000000.0
2009-03-25 12:15:00,68.005,68.01,67.97,67.97,238000000.0
2009-03-25 12:16:00,67.965,67.965,67.95,67.96,282800000.0
2009-03-25 12:17:00,67.96,68.01,67.95,67.985,591800000.0
2009-03-25 12:18:00,67.985,68.0,67.98,67.98,413199999.0
2009-03-25 12:19:00,67.985,68.0,67.98,67.985,286400000.0
2009-03-25 12:20:00,67.985,67.99,67.97,67.98,478600000.0
2009-03-25 12:21:00,67.98,67.995,67.97,67.98,511000000.0
2009-03-25 12:22:00,67.975,67.98,67.93,67.96,669000000.0
2009-03-25 12:23:00,67.96,67.975,67.96,67.97,179000000.0
2009-03-25 12:24:00,67.97,67.98,67.95,67.95,493000000.0
2009-03-25 12:25:00,67.95,67.95,67.93,67.94,294400000.0
2009-03-25 12:26:00,67.94,67.94,67.885,67.895,435000000.0
2009-03-25 12:27:00,67.9,67.92,67.89,67.915,591000000.0
2009-03-25 12:28:00,67.915,67.92,67.875,67.91,584400000.0
2009-03-25 12:29:00,67.905,67.935,67.905,67.925,342000000.0
2009-03-25 12:30:00,67.925,67.93,67.89,67.89,397400001.0
2009-03-25 12:31:00,67.89,67.895,67.865,67.89,382600000.0
2009-03-25 12:32:00,67.895,67.955,67.88,67.95,648200000.0
2009-03-25 12:33:00,67.945,67.985,67.93,67.985,389400000.0
2009-03-25 12:34:00,67.985,67.985,67.96,67.98,328800000.0
2009-03-25 12:35:00,67.975,67.995,67.97,67.99,345200000.0
2009-03-25 12:36:00,67.995,68.07,67.985,68.07,240000000.0
2009-03-25 12:37:00,68.07,68.1,68.07,68.08,448000000.0
2009-03-25 12:38:00,68.08,68.105,68.07,68.1,347200000.0
2009-03-25 12:39:00,68.105,68.16,68.1,68.14,482000000.0
2009-03-25 12:40:00,68.14,68.16,68.12,68.14,445400000.0
2009-03-25 12:41:00,68.14,68.185,68.14,68.185,445000000.0
2009-03-25 12:42:00,68.19,68.225,68.17,68.185,467200000.0
2009-03-25 12:43:00,68.185,68.26,68.185,68.23,608600000.0
2009-03-25 12:44:00,68.23,68.235,68.195,68.2,642200000.0
2009-03-25 12:45:00,68.2,68.215,68.185,68.195,481800000.0
2009-03-25 12:46:00,68.19,68.225,68.18,68.205,481400000.0
2009-03-25 12:47:00,68.21,68.215,68.185,68.2,342600000.0
2009-03-25 12:48:00,68.2,68.215,68.195,68.215,187000000.0
2009-03-25 12:49:00,68.21,68.225,68.19,68.19,275400000.0
2009-03-25 12:50:00,68.19,68.23,68.185,68.225,363800000.0
2009-03-25 12:51:00,68.23,68.245,68.16,68.17,466900000.0
2009-03-25 12:52:00,68.17,68.17,68.095,68.095,419600000.0
2009-03-25 12:53:00,68.1,68.11,68.07,68.08,414600000.0
2009-03-25 12:54:00,68.075,68.11,68.07,68.105,403400000.0
2009-03-25 12:55:00,68.105,68.105,68.045,68.06,624800000.0
2009-03-25 12:56:00,68.065,68.08,68.06,68.065,253199999.0
2009-03-25 12:57:00,68.06,68.145,68.06,68.145,582799998.0
2009-03-25 12:58:00,68.135,68.17,68.135,68.135,712800000.0
2009-03-25 12:59:00,68.125,68.125,68.01,68.015,631400000.0
2009-03-25 13:00:00,68.015,68.04,68.01,68.025,642600000.0
2009-03-25 13:01:00,68.025,68.06,68.025,68.025,611599997.0
2009-03-25 13:02:00,68.03,68.035,68.005,68.02,506800000.0
2009-03-25 13:03:00,68.01,68.04,68.01,68.015,551200000.0
2009-03-25 13:04:00,68.015,68.04,68.015,68.025,460000000.0
2009-03-25 13:05:00,68.03,68.03,68.005,68.005,325200000.0
2009-03-25 13:06:00,68.005,68.045,67.97,67.985,720000000.0
2009-03-25 13:07:00,67.99,68.0,67.945,67.96,601134000.0
2009-03-25 13:08:00,67.96,67.975,67.88,67.955,417300000.0
2009-03-25 13:09:00,67.955,68.035,67.955,68.03,140000000.0
2009-03-25 13:10:00,68.03,68.03,67.995,68.005,119601000.0
2009-03-25 13:11:00,68.005,68.02,68.0,68.02,104000000.0
2009-03-25 13:12:00,68.02,68.025,67.99,67.995,97200000.0
2009-03-25 13:13:00,67.995,67.995,67.94,67.96,97000000.0
2009-03-25 13:14:00,67.965,67.965,67.935,67.94,109200000.0
2009-03-25 13:15:00,67.94,67.97,67.92,67.965,97900000.0
2009-03-25 13:16:00,67.955,67.98,67.955,67.975,223200000.0
2009-03-25 13:17:00,67.975,67.975,67.91,67.93,329800000.0
2009-03-25 13:18:00,67.965,67.995,67.94,67.95,469200000.0
2009-03-25 13:19:00,67.95,67.98,67.93,67.98,344800000.0
2009-03-25 13:20:00,67.98,68.01,67.98,68.005,335200000.0
2009-03-25 13:21:00,68.01,68.02,67.98,67.98,282799999.0
2009-03-25 13:22:00,67.98,67.995,67.98,67.99,312400000.0
2009-03-25 13:23:00,67.99,68.0,67.975,67.98,367600000.0
2009-03-25 13:24:00,67.98,68.0,67.97,67.995,232000000.0
2009-03-25 13:25:00,67.995,68.005,67.97,67.99,563800000.0
2009-03-25 13:26:00,67.975,67.985,67.97,67.985,243200000.0
2009-03-25 13:27:00,67.98,67.995,67.98,67.995,230400000.0
2009-03-25 13:28:00,67.995,68.005,67.98,67.995,313000000.0
2009-03-25 13:29:00,67.995,67.995,67.975,67.98,280800000.0
2009-03-25 13:30:00,67.98,67.995,67.98,67.99,343800000.0
2009-03-25 13:31:00,67.99,67.99,67.98,67.98,174600000.0
2009-03-25 13:32:00,67.985,68.0,67.97,67.995,280200000.0
2009-03-25 13:33:00,68.0,68.05,68.0,68.035,664200000.0
2009-03-25 13:34:00,68.04,68.075,67.985,67.985,786167000.0
2009-03-25 13:35:00,67.97,68.005,67.955,67.97,559199999.0
2009-03-25 13:36:00,67.97,67.98,67.96,67.96,500399999.0
2009-03-25 13:37:00,67.965,67.975,67.965,67.965,370000000.0
2009-03-25 13:38:00,67.965,67.97,67.955,67.955,299600000.0
2009-03-25 13:39:00,67.965,68.0,67.94,67.995,391000000.0
2009-03-25 13:40:00,68.0,68.015,67.96,67.97,700600002.0
2009-03-25 13:41:00,67.97,67.975,67.95,67.965,386000000.0
2009-03-25 13:42:00,67.965,67.98,67.965,67.98,448000000.0
2009-03-25 13:43:00,67.98,67.995,67.98,67.995,257400000.0
2009-03-25 13:44:00,67.995,68.005,67.99,67.995,409200000.0
2009-03-25 13:45:00,67.99,67.99,67.955,67.96,248800000.0
2009-03-25 13:46:00,67.96,67.975,67.945,67.95,288000000.0
2009-03-25 13:47:00,67.955,67.97,67.955,67.97,54800000.0
2009-03-25 13:48:00,67.965,67.97,67.96,67.965,116600000.0
2009-03-25 13:49:00,67.96,67.96,67.95,67.95,125400000.0
2009-03-25 13:50:00,67.95,67.95,67.92,67.93,122600000.0
2009-03-25 13:51:00,67.935,67.955,67.915,67.94,428399999.0
2009-03-25 13:52:00,67.94,67.94,67.91,67.91,220600000.0
2009-03-25 13:53:00,67.91,67.965,67.905,67.95,404200000.0
2009-03-25 13:54:00,67.95,67.97,67.945,67.96,334000000.0
2009-03-25 13:55:00,67.965,68.005,67.965,67.985,200200000.0
2009-03-25 13:56:00,67.985,68.02,67.985,68.01,249999999.0
2009-03-25 13:57:00,68.015,68.02,67.97,67.985,319800000.0
2009-03-25 13:58:00,67.99,68.035,67.99,68.025,301600000.0
2009-03-25 13:59:00,68.025,68.025,67.975,67.99,543000000.0
2009-03-25 14:00:00,67.995,68.02,67.975,68.02,610200000.0
2009-03-25 14:01:00,68.02,68.055,68.015,68.045,319600000.0
2009-03-25 14:02:00,68.045,68.05,68.035,68.045,154200000.0
2009-03-25 14:03:00,68.045,68.045,68.02,68.025,152800000.0
2009-03-25 14:04:00,68.025,68.065,68.025,68.04,310800000.0
2009-03-25 14:05:00,68.04,68.06,68.03,68.045,388400000.0
2009-03-25 14:06:00,68.045,68.065,68.03,68.04,431600000.0
2009-03-25 14:07:00,68.04,68.045,68.025,68.025,301200000.0
2009-03-25 14:08:00,68.025,68.03,68.02,68.025,128000000.0
2009-03-25 14:09:00,68.025,68.085,68.025,68.085,600200000.0
2009-03-25 14:10:00,68.085,68.085,68.04,68.05,321999999.0
2009-03-25 14:11:00,68.05,68.07,68.05,68.06,207400000.0
2009-03-25 14:12:00,68.05,68.07,68.05,68.065,162000000.0
2009-03-25 14:13:00,68.07,68.085,68.045,68.075,407000000.0
2009-03-25 14:14:00,68.08,68.09,67.97,67.97,484000000.0
2009-03-25 14:15:00,67.97,68.01,67.945,67.995,640700000.0
2009-03-25 14:16:00,67.995,68.025,67.98,67.985,542800000.0
2009-03-25 14:17:00,67.98,67.99,67.95,67.98,302000000.0
2009-03-25 14:18:00,67.98,67.98,67.955,67.955,157200000.0
2009-03-25 14:19:00,67.955,67.985,67.95,67.975,736800001.0
2009-03-25 14:20:00,67.975,68.025,67.965,68.02,529200000.0
2009-03-25 14:21:00,68.02,68.03,68.005,68.005,364600000.0
2009-03-25 14:22:00,68.0,68.0,67.955,67.98,668200000.0
2009-03-25 14:23:00,67.975,68.025,67.975,68.015,527400000.0
2009-03-25 14:24:00,68.015,68.02,67.99,68.01,328400000.0
2009-03-25 14:25:00,68.01,68.01,67.99,68.005,381800001.0
2009-03-25 14:26:00,68.005,68.035,68.005,68.03,258000000.0
2009-03-25 14:27:00,68.03,68.05,68.025,68.04,410400000.0
2009-03-25 14:28:00,68.04,68.055,68.03,68.04,373400002.0
2009-03-25 14:29:00,68.045,68.135,68.045,68.09,501200000.0
2009-03-25 14:30:00,68.11,68.33,68.105,68.26,574700000.0
2009-03-25 14:31:00,68.275,68.32,68.215,68.24,555400000.0
2009-03-25 14:32:00,68.245,68.28,68.2,68.22,595800000.0
2009-03-25 14:33:00,68.22,68.255,68.205,68.255,668199999.0
2009-03-25 14:34:00,68.25,68.285,68.2,68.235,541200000.0
2009-03-25 14:35:00,68.24,68.285,68.23,68.275,436400000.0
2009-03-25 14:36:00,68.265,68.28,68.215,68.26,457600000.0
2009-03-25 14:37:00,68.26,68.29,68.23,68.255,583800000.0
2009-03-25 14:38:00,68.245,68.275,68.21,68.24,593200000.0
2009-03-25 14:39:00,68.24,68.28,68.23,68.28,512800000.0
2009-03-25 14:40:00,68.28,68.285,68.225,68.27,561200000.0
2009-03-25 14:41:00,68.275,68.29,68.25,68.28,656400001.0
2009-03-25 14:42:00,68.28,68.315,68.27,68.295,599000000.0
2009-03-25 14:43:00,68.31,68.315,68.27,68.295,497800001.0
2009-03-25 14:44:00,68.295,68.295,68.235,68.235,498200000.0
2009-03-25 14:45:00,68.23,68.265,68.225,68.25,613399999.0
2009-03-25 14:46:00,68.255,68.27,68.245,68.265,645800000.0
2009-03-25 14:47:00,68.265,68.275,68.255,68.265,565000000.0
2009-03-25 14:48:00,68.26,68.27,68.25,68.255,358000000.0
2009-03-25 14:49:00,68.25,68.3,68.225,68.29,648800000.0
2009-03-25 14:50:00,68.29,68.29,68.255,68.255,283400000.0
2009-03-25 14:51:00,68.26,68.3,68.25,68.265,348600000.0
2009-03-25 14:52:00,68.265,68.305,68.265,68.28,289400000.0
2009-03-25 14:53:00,68.29,68.335,68.29,68.325,462400000.0
2009-03-25 14:54:00,68.325,68.335,68.275,68.275,353400000.0
2009-03-25 14:55:00,68.275,68.36,68.275,68.345,457400000.0
2009-03-25 14:56:00,68.33,68.365,68.325,68.35,495200000.0
2009-03-25 14:57:00,68.35,68.37,68.345,68.345,379800000.0
2009-03-25 14:58:00,68.35,68.355,68.335,68.34,411400000.0
2009-03-25 14:59:00,68.34,68.365,68.33,68.35,451000000.0
2009-03-25 15:00:00,68.35,68.385,68.34,68.36,514600000.0
2009-03-25 15:01:00,68.36,68.405,68.36,68.385,439800000.0
2009-03-25 15:02:00,68.385,68.445,68.375,68.43,551600000.0
2009-03-25 15:03:00,68.43,68.475,68.41,68.47,610400000.0
2009-03-25 15:04:00,68.475,68.525,68.46,68.465,919200000.0
2009-03-25 15:05:00,68.46,68.48,68.445,68.45,497000001.0
2009-03-25 15:06:00,68.445,68.465,68.445,68.45,491200000.0
2009-03-25 15:07:00,68.45,68.46,68.43,68.435,426000000.0
2009-03-25 15:08:00,68.435,68.44,68.435,68.435,242600000.0
2009-03-25 15:09:00,68.435,68.465,68.42,68.46,369800000.0
2009-03-25 15:10:00,68.455,68.47,68.435,68.44,396600001.0
2009-03-25 15:11:00,68.44,68.455,68.415,68.435,583800000.0
2009-03-25 15:12:00,68.435,68.475,68.435,68.465,337800000.0
2009-03-25 15:13:00,68.465,68.485,68.445,68.465,369600000.0
2009-03-25 15:14:00,68.465,68.49,68.455,68.48,322800000.0
2009-03-25 15:15:00,68.485,68.515,68.475,68.495,595400000.0
2009-03-25 15:16:00,68.495,68.495,68.435,68.45,382800000.0
2009-03-25 15:17:00,68.46,68.465,68.415,68.445,364800000.0
2009-03-25 15:18:00,68.445,68.465,68.43,68.455,477600000.0
2009-03-25 15:19:00,68.455,68.465,68.405,68.405,380300000.0
2009-03-25 15:20:00,68.4,68.415,68.38,68.4,708400000.0
2009-03-25 15:21:00,68.4,68.425,68.38,68.39,667199999.0
2009-03-25 15:22:00,68.39,68.39,68.34,68.38,668400000.0
2009-03-25 15:23:00,68.38,68.39,68.275,68.3,643399997.0
2009-03-25 15:24:00,68.3,68.37,68.3,68.335,536399999.0
2009-03-25 15:25:00,68.345,68.4,68.3,68.395,653600002.0
2009-03-25 15:26:00,68.39,68.405,68.345,68.37,492400000.0
2009-03-25 15:27:00,68.355,68.375,68.35,68.355,435200000.0
2009-03-25 15:28:00,68.355,68.385,68.33,68.385,365000000.0
2009-03-25 15:29:00,68.38,68.39,68.345,68.355,183600000.0
2009-03-25 15:30:00,68.36,68.39,68.35,68.39,157667000.0
2009-03-25 15:31:00,68.38,68.38,68.35,68.35,229800000.0
2009-03-25 15:32:00,68.35,68.4,68.33,68.36,570199999.0
2009-03-25 15:33:00,68.355,68.37,68.33,68.35,563000000.0
2009-03-25 15:34:00,68.355,68.395,68.33,68.395,308800000.0
2009-03-25 15:35:00,68.395,68.395,68.32,68.345,397200000.0
2009-03-25 15:36:00,68.345,68.36,68.32,68.35,438600000.0
2009-03-25 15:37:00,68.35,68.365,68.33,68.35,340000000.0
2009-03-25 15:38:00,68.35,68.355,68.325,68.355,553400000.0
2009-03-25 15:39:00,68.355,68.39,68.335,68.34,460599999.0
2009-03-25 15:40:00,68.335,68.44,68.325,68.435,715000001.0
2009-03-25 15:41:00,68.43,68.445,68.385,68.395,517200002.0
2009-03-25 15:42:00,68.4,68.41,68.335,68.345,407599999.0
2009-03-25 15:43:00,68.355,68.375,68.34,68.355,458200000.0
2009-03-25 15:44:00,68.35,68.365,68.345,68.35,312600000.0
2009-03-25 15:45:00,68.345,68.355,68.33,68.335,472200000.0
2009-03-25 15:46:00,68.335,68.36,68.315,68.355,505200000.0
2009-03-25 15:47:00,68.355,68.355,68.25,68.295,534400000.0
2009-03-25 15:48:00,68.295,68.33,68.295,68.32,247200000.0
2009-03-25 15:49:00,68.33,68.37,68.32,68.37,418800000.0
2009-03-25 15:50:00,68.375,68.395,68.365,68.38,444400000.0
2009-03-25 15:51:00,68.385,68.415,68.36,68.415,498400000.0
2009-03-25 15:52:00,68.415,68.445,68.385,68.39,406600000.0
2009-03-25 15:53:00,68.39,68.42,68.385,68.395,386800000.0
2009-03-25 15:54:00,68.395,68.415,68.39,68.405,348200000.0
2009-03-25 15:55:00,68.405,68.405,68.325,68.39,508200000.0
2009-03-25 15:56:00,68.385,68.385,68.11,68.265,478300000.0
2009-03-25 15:57:00,68.265,68.32,68.2,68.27,473700000.0
2009-03-25 15:58:00,68.27,68.355,68.205,68.285,625700000.0
2009-03-25 15:59:00,68.285,68.385,68.225,68.27,664900000.0
2009-03-25 16:00:00,68.29,68.52,68.28,68.49,467600000.0
2009-03-25 16:01:00,68.49,68.49,68.255,68.255,470500000.0
2009-03-25 16:02:00,68.245,68.435,68.245,68.385,451300000.0
2009-03-25 16:03:00,68.375,68.4,68.245,68.33,529450000.0
2009-03-25 16:04:00,68.33,68.43,68.235,68.39,476000000.0
2009-03-25 16:05:00,68.385,68.385,68.235,68.285,510400000.0
2009-03-25 16:06:00,68.295,68.365,68.21,68.315,527900000.0
2009-03-25 16:07:00,68.315,68.425,68.3,68.35,609200000.0
2009-03-25 16:08:00,68.345,68.405,68.325,68.38,570500000.0
2009-03-25 16:09:00,68.38,68.445,68.38,68.42,496900000.0
2009-03-25 16:10:00,68.42,68.435,68.35,68.42,607600000.0
2009-03-25 16:11:00,68.42,68.425,68.37,68.395,486634000.0
2009-03-25 16:12:00,68.395,68.415,68.36,68.39,445300000.0
2009-03-25 16:13:00,68.39,68.405,68.255,68.315,556800000.0
2009-03-25 16:14:00,68.315,68.395,68.27,68.37,395900000.0
2009-03-25 16:15:00,68.38,68.415,68.3,68.4,377400000.0
2009-03-25 16:16:00,68.395,68.415,68.33,68.405,488900000.0
2009-03-25 16:17:00,68.415,68.465,68.355,68.355,511300000.0
2009-03-25 16:18:00,68.355,68.465,68.315,68.41,532900000.0
2009-03-25 16:19:00,68.41,68.43,68.365,68.395,453800000.0
2009-03-25 16:20:00,68.395,68.415,68.32,68.405,439000000.0
2009-03-25 16:21:00,68.37,68.4,68.32,68.35,471200000.0
2009-03-25 16:22:00,68.35,68.41,68.295,68.35,485200000.0
2009-03-25 16:23:00,68.34,68.455,68.32,68.425,386000000.0
2009-03-25 16:24:00,68.415,68.46,68.39,68.405,550200000.0
2009-03-25 16:25:00,68.405,68.405,68.335,68.39,607800000.0
2009-03-25 16:26:00,68.39,68.42,68.36,68.385,368800000.0
2009-03-25 16:27:00,68.39,68.4,68.345,68.345,532300000.0
2009-03-25 16:28:00,68.36,68.385,68.31,68.335,550400000.0
2009-03-25 16:29:00,68.345,68.385,68.3,68.37,467700000.0
2009-03-25 16:30:00,68.36,68.405,68.36,68.365,313000000.0
2009-03-25 16:31:00,68.365,68.39,68.355,68.36,276200000.0
2009-03-25 16:32:00,68.36,68.37,68.31,68.33,314800000.0
2009-03-25 16:33:00,68.34,68.37,68.325,68.35,280000000.0
2009-03-25 16:34:00,68.35,68.4,68.345,68.38,455000000.0
2009-03-25 16:35:00,68.375,68.405,68.365,68.405,500200000.0
2009-03-25 16:36:00,68.41,68.455,68.405,68.425,368000000.0
2009-03-25 16:37:00,68.43,68.43,68.395,68.42,354600000.0
2009-03-25 16:38:00,68.425,68.5,68.415,68.5,668799999.0
2009-03-25 16:39:00,68.51,68.54,68.47,68.47,581900000.0
2009-03-25 16:40:00,68.475,68.5,68.445,68.5,407200000.0
2009-03-25 16:41:00,68.49,68.5,68.44,68.48,262400000.0
2009-03-25 16:42:00,68.48,68.485,68.445,68.445,296000000.0
2009-03-25 16:43:00,68.435,68.475,68.405,68.405,200100000.0
2009-03-25 16:44:00,68.405,68.46,68.405,68.445,240400000.0
2009-03-25 16:45:00,68.445,68.45,68.385,68.425,251200000.0
2009-03-25 16:46:00,68.425,68.48,68.425,68.48,294600000.0
2009-03-25 16:47:00,68.48,68.48,68.455,68.465,247800000.0
2009-03-25 16:48:00,68.46,68.46,68.34,68.4,321200000.0
2009-03-25 16:49:00,68.405,68.445,68.395,68.415,381000000.0
2009-03-25 16:50:00,68.415,68.435,68.395,68.425,190400000.0
2009-03-25 16:51:00,68.435,68.445,68.41,68.445,220800000.0
2009-03-25 16:52:00,68.435,68.445,68.415,68.435,324800000.0
2009-03-25 16:53:00,68.435,68.48,68.435,68.47,317800000.0
2009-03-25 16:54:00,68.47,68.485,68.45,68.465,297200000.0
2009-03-25 16:55:00,68.465,68.465,68.41,68.425,245600000.0
2009-03-25 16:56:00,68.415,68.435,68.39,68.39,346334000.0
2009-03-25 16:57:00,68.39,68.395,68.345,68.365,400600000.0
2009-03-25 16:58:00,68.36,68.37,68.335,68.37,403800000.0
2009-03-25 16:59:00,68.365,68.375,68.32,68.33,424600000.0
2009-03-25 17:00:00,68.33,68.345,68.255,68.34,419800000.0
2009-03-25 17:01:00,68.335,68.345,68.33,68.335,200600000.0
2009-03-25 17:02:00,68.335,68.345,68.325,68.345,173067000.0
2009-03-25 17:03:00,68.345,68.395,68.335,68.365,346600000.0
2009-03-25 17:04:00,68.365,68.395,68.355,68.365,172400000.0
2009-03-25 17:05:00,68.36,68.39,68.32,68.335,298800000.0
2009-03-25 17:06:00,68.34,68.35,68.28,68.315,499400000.0
2009-03-25 17:07:00,68.315,68.355,68.305,68.35,217000000.0
2009-03-25 17:08:00,68.35,68.405,68.35,68.37,522800000.0
2009-03-25 17:09:00,68.38,68.38,68.335,68.34,358000000.0
2009-03-25 17:10:00,68.335,68.405,68.335,68.39,464800000.0
2009-03-25 17:11:00,68.38,68.405,68.37,68.395,423600000.0
2009-03-25 17:12:00,68.395,68.415,68.39,68.405,209800000.0
2009-03-25 17:13:00,68.405,68.42,68.39,68.41,427200000.0
2009-03-25 17:14:00,68.415,68.415,68.375,68.385,305800000.0
2009-03-25 17:15:00,68.385,68.44,68.385,68.42,280000000.0
2009-03-25 17:16:00,68.42,68.42,68.385,68.385,146400000.0
2009-03-25 17:17:00,68.385,68.43,68.385,68.42,278400000.0
2009-03-25 17:18:00,68.415,68.415,68.35,68.36,414400000.0
2009-03-25 17:19:00,68.36,68.39,68.35,68.38,221000000.0
2009-03-25 17:20:00,68.38,68.405,68.37,68.37,207800000.0
2009-03-25 17:21:00,68.37,68.38,68.345,68.38,222800000.0
2009-03-25 17:22:00,68.375,68.385,68.33,68.33,198800000.0
2009-03-25 17:23:00,68.33,68.38,68.325,68.37,194000000.0
2009-03-25 17:24:00,68.375,68.405,68.355,68.385,145000000.0
2009-03-25 17:25:00,68.38,68.405,68.365,68.395,261800000.0
2009-03-25 17:26:00,68.395,68.395,68.39,68.39,87800000.0
2009-03-25 17:27:00,68.385,68.39,68.37,68.375,258000000.0
2009-03-25 17:28:00,68.38,68.385,68.35,68.385,157600000.0
2009-03-25 17:29:00,68.38,68.395,68.365,68.375,146400000.0
2009-03-25 17:30:00,68.375,68.44,68.37,68.43,264400000.0
2009-03-25 17:31:00,68.42,68.43,68.405,68.42,297200000.0
2009-03-25 17:32:00,68.42,68.43,68.38,68.43,326600000.0
2009-03-25 17:33:00,68.43,68.43,68.37,68.395,228000000.0
2009-03-25 17:34:00,68.395,68.395,68.355,68.355,283800000.0
2009-03-25 17:35:00,68.35,68.385,68.335,68.335,248400000.0
2009-03-25 17:36:00,68.335,68.335,68.295,68.31,313200000.0
2009-03-25 17:37:00,68.31,68.32,68.3,68.31,162600000.0
2009-03-25 17:38:00,68.3,68.355,68.3,68.35,141600000.0
2009-03-25 17:39:00,68.35,68.365,68.33,68.345,225000000.0
2009-03-25 17:40:00,68.335,68.36,68.32,68.33,147400000.0
2009-03-25 17:41:00,68.33,68.345,68.33,68.335,87200000.0
2009-03-25 17:42:00,68.33,68.35,68.315,68.33,315200000.0
2009-03-25 17:43:00,68.33,68.34,68.305,68.34,286400000.0
2009-03-25 17:44:00,68.34,68.38,68.32,68.36,298400000.0
2009-03-25 17:45:00,68.36,68.39,68.35,68.37,172400000.0
2009-03-25 17:46:00,68.37,68.415,68.365,68.405,250400000.0
2009-03-25 17:47:00,68.395,68.43,68.395,68.425,251400000.0
2009-03-25 17:48:00,68.425,68.43,68.41,68.425,140600000.0
2009-03-25 17:49:00,68.42,68.45,68.41,68.415,145200000.0
2009-03-25 17:50:00,68.415,68.425,68.375,68.415,208800000.0
2009-03-25 17:51:00,68.415,68.425,68.4,68.41,199800000.0
2009-03-25 17:52:00,68.415,68.415,68.37,68.41,203400000.0
2009-03-25 17:53:00,68.405,68.465,68.355,68.355,207200000.0
2009-03-25 17:54:00,68.375,68.41,68.355,68.355,288000000.0
2009-03-25 17:55:00,68.35,68.39,68.335,68.375,318400000.0
2009-03-25 17:56:00,68.375,68.39,68.365,68.37,217800000.0
2009-03-25 17:57:00,68.365,68.46,68.355,68.455,486400000.0
2009-03-25 17:58:00,68.455,68.47,68.42,68.465,318200000.0
2009-03-25 17:59:00,68.47,68.495,68.425,68.455,629800000.0
2009-03-25 18:00:00,68.455,68.525,68.435,68.52,417800000.0
2009-03-25 18:01:00,68.52,68.555,68.51,68.53,432800000.0
2009-03-25 18:02:00,68.525,68.59,68.505,68.59,161400000.0
2009-03-25 18:03:00,68.59,68.605,68.57,68.585,226800000.0
2009-03-25 18:04:00,68.58,68.59,68.53,68.545,235400000.0
2009-03-25 18:05:00,68.555,68.575,68.545,68.575,205600000.0
2009-03-25 18:06:00,68.56,68.61,68.56,68.585,189800000.0
2009-03-25 18:07:00,68.59,68.6,68.56,68.58,242400000.0
2009-03-25 18:08:00,68.585,68.595,68.565,68.565,135800000.0
2009-03-25 18:09:00,68.565,68.57,68.56,68.565,102800000.0
2009-03-25 18:10:00,68.565,68.575,68.52,68.54,233000000.0
2009-03-25 18:11:00,68.54,68.565,68.54,68.555,129800000.0
2009-03-25 18:12:00,68.555,68.6,68.54,68.585,195000000.0
2009-03-25 18:13:00,68.58,68.58,68.54,68.55,113600000.0
2009-03-25 18:14:00,68.555,68.555,68.53,68.55,103200000.0
2009-03-25 18:15:00,68.545,68.55,68.505,68.52,155800000.0
2009-03-25 18:16:00,68.52,68.535,68.49,68.49,191200000.0
2009-03-25 18:17:00,68.49,68.51,68.48,68.49,189400000.0
2009-03-25 18:18:00,68.48,68.54,68.48,68.54,256200000.0
2009-03-25 18:19:00,68.54,68.55,68.5,68.54,542800000.0
2009-03-25 18:20:00,68.53,68.61,68.52,68.605,527400000.0
2009-03-25 18:21:00,68.61,68.61,68.545,68.565,333400000.0
2009-03-25 18:22:00,68.565,68.61,68.525,68.53,463800000.0
2009-03-25 18:23:00,68.53,68.555,68.53,68.54,270400000.0
2009-03-25 18:24:00,68.55,68.55,68.52,68.53,359000000.0
2009-03-25 18:25:00,68.535,68.535,68.525,68.53,117600000.0
2009-03-25 18:26:00,68.53,68.555,68.53,68.54,114800000.0
2009-03-25 18:27:00,68.545,68.58,68.515,68.565,268200000.0
2009-03-25 18:28:00,68.565,68.58,68.53,68.545,265200000.0
2009-03-25 18:29:00,68.545,68.575,68.53,68.575,193400000.0
2009-03-25 18:30:00,68.575,68.6,68.555,68.6,147400000.0
2009-03-25 18:31:00,68.6,68.64,68.6,68.61,286600000.0
2009-03-25 18:32:00,68.605,68.61,68.595,68.6,265200000.0
2009-03-25 18:33:00,68.6,68.625,68.6,68.605,150400000.0
2009-03-25 18:34:00,68.605,68.635,68.595,68.625,213600000.0
2009-03-25 18:35:00,68.625,68.635,68.605,68.62,347000000.0
2009-03-25 18:36:00,68.62,68.645,68.615,68.64,341800000.0
2009-03-25 18:37:00,68.635,68.645,68.59,68.625,439400000.0
2009-03-25 18:38:00,68.61,68.62,68.59,68.62,230000000.0
2009-03-25 18:39:00,68.63,68.645,68.625,68.625,202800000.0
2009-03-25 18:40:00,68.62,68.64,68.615,68.62,187600000.0
2009-03-25 18:41:00,68.62,68.655,68.62,68.64,161800000.0
2009-03-25 18:42:00,68.65,68.655,68.645,68.655,63800000.0
2009-03-25 18:43:00,68.645,68.655,68.62,68.63,173200000.0
2009-03-25 18:44:00,68.64,68.64,68.63,68.635,177200000.0
2009-03-25 18:45:00,68.63,68.635,68.595,68.595,210200000.0
2009-03-25 18:46:00,68.595,68.605,68.58,68.6,327800000.0
2009-03-25 18:47:00,68.6,68.635,68.6,68.62,341800000.0
2009-03-25 18:48:00,68.635,68.665,68.63,68.645,253200000.0
2009-03-25 18:49:00,68.64,68.665,68.615,68.62,219800000.0
2009-03-25 18:50:00,68.62,68.62,68.59,68.6,207600000.0
2009-03-25 18:51:00,68.595,68.6,68.565,68.575,257800000.0
2009-03-25 18:52:00,68.575,68.615,68.57,68.595,227000000.0
2009-03-25 18:53:00,68.6,68.605,68.575,68.58,183200000.0
2009-03-25 18:54:00,68.575,68.58,68.54,68.545,332000000.0
2009-03-25 18:55:00,68.555,68.57,68.545,68.56,147200000.0
2009-03-25 18:56:00,68.55,68.55,68.54,68.54,133400000.0
2009-03-25 18:57:00,68.54,68.575,68.54,68.57,194000000.0
2009-03-25 18:58:00,68.57,68.58,68.54,68.54,165200000.0
2009-03-25 18:59:00,68.535,68.555,68.53,68.555,143600000.0
2009-03-25 19:00:00,68.55,68.565,68.54,68.55,155200000.0
2009-03-25 19:01:00,68.555,68.595,68.54,68.585,288800000.0
2009-03-25 19:02:00,68.585,68.6,68.58,68.58,176400000.0
2009-03-25 19:03:00,68.58,68.595,68.495,68.595,408800000.0
2009-03-25 19:04:00,68.59,68.655,68.58,68.58,240600000.0
2009-03-25 19:05:00,68.575,68.6,68.535,68.6,348000000.0
2009-03-25 19:06:00,68.595,68.615,68.575,68.59,397200000.0
2009-03-25 19:07:00,68.59,68.61,68.565,68.57,217800000.0
2009-03-25 19:08:00,68.565,68.59,68.555,68.575,298400000.0
2009-03-25 19:09:00,68.58,68.605,68.535,68.545,489000000.0
2009-03-25 19:10:00,68.545,68.61,68.525,68.595,276200000.0
2009-03-25 19:11:00,68.595,68.635,68.565,68.58,362400000.0
2009-03-25 19:12:00,68.58,68.585,68.545,68.545,228000000.0
2009-03-25 19:13:00,68.55,68.605,68.53,68.58,362200000.0
2009-03-25 19:14:00,68.58,68.595,68.565,68.565,264000000.0
2009-03-25 19:15:00,68.555,68.595,68.545,68.545,402400000.0
2009-03-25 19:16:00,68.55,68.555,68.47,68.53,382800000.0
2009-03-25 19:17:00,68.53,68.545,68.485,68.495,255000000.0
2009-03-25 19:18:00,68.49,68.51,68.435,68.435,394000000.0
2009-03-25 19:19:00,68.435,68.47,68.425,68.455,359200000.0
2009-03-25 19:20:00,68.455,68.55,68.445,68.545,385800000.0
2009-03-25 19:21:00,68.54,68.555,68.495,68.495,402800000.0
2009-03-25 19:22:00,68.495,68.52,68.435,68.435,266600000.0
2009-03-25 19:23:00,68.43,68.475,68.405,68.46,265400000.0
2009-03-25 19:24:00,68.465,68.505,68.455,68.48,125200000.0
2009-03-25 19:25:00,68.485,68.515,68.485,68.49,130000000.0
2009-03-25 19:26:00,68.49,68.505,68.485,68.495,140800000.0
2009-03-25 19:27:00,68.505,68.52,68.44,68.455,209800000.0
2009-03-25 19:28:00,68.46,68.465,68.44,68.45,160000000.0
2009-03-25 19:29:00,68.45,68.46,68.39,68.44,285400000.0
2009-03-25 19:30:00,68.44,68.44,68.36,68.375,360000000.0
2009-03-25 19:31:00,68.37,68.385,68.33,68.345,269600000.0
2009-03-25 19:32:00,68.355,68.355,68.31,68.325,156600000.0
2009-03-25 19:33:00,68.325,68.325,68.295,68.315,383800000.0
2009-03-25 19:34:00,68.305,68.32,68.295,68.295,414200000.0
2009-03-25 19:35:00,68.3,68.31,68.175,68.19,479600000.0
2009-03-25 19:36:00,68.175,68.23,68.175,68.215,448500000.0
2009-03-25 19:37:00,68.205,68.205,68.165,68.17,281200000.0
2009-03-25 19:38:00,68.175,68.245,68.155,68.215,340200000.0
2009-03-25 19:39:00,68.21,68.235,68.195,68.21,282600000.0
2009-03-25 19:40:00,68.22,68.22,68.1,68.16,452000000.0
2009-03-25 19:41:00,68.15,68.15,68.105,68.11,173600000.0
2009-03-25 19:42:00,68.11,68.11,68.055,68.055,490800000.0
2009-03-25 19:43:00,68.05,68.05,67.915,67.925,509200000.0
2009-03-25 19:44:00,67.925,68.005,67.92,67.995,359400000.0
2009-03-25 19:45:00,68.01,68.025,67.965,67.98,401600000.0
2009-03-25 19:46:00,67.975,68.01,67.975,68.005,307000000.0
2009-03-25 19:47:00,68.015,68.03,68.0,68.01,266000000.0
2009-03-25 19:48:00,68.005,68.045,68.005,68.045,173000000.0
2009-03-25 19:49:00,68.03,68.05,68.015,68.025,289000000.0
2009-03-25 19:50:00,68.02,68.025,67.985,68.005,356400000.0
2009-03-25 19:51:00,67.995,68.02,67.98,68.01,292000000.0
2009-03-25 19:52:00,68.015,68.035,68.0,68.035,333800000.0
2009-03-25 19:53:00,68.02,68.055,68.02,68.04,229600000.0
2009-03-25 19:54:00,68.04,68.04,68.02,68.035,193200000.0
2009-03-25 19:55:00,68.04,68.07,68.025,68.05,245400000.0
2009-03-25 19:56:00,68.05,68.06,68.015,68.03,291000000.0
2009-03-25 19:57:00,68.035,68.055,68.02,68.05,113600000.0
2009-03-25 19:58:00,68.05,68.06,68.045,68.06,73000000.0
2009-03-25 19:59:00,68.055,68.065,68.04,68.055,236600000.0
2009-03-25 20:00:00,68.05,68.065,67.975,67.995,251400000.0
2009-03-25 20:01:00,67.99,67.995,67.92,67.92,253200000.0
2009-03-25 20:02:00,67.92,67.94,67.815,67.845,325000000.0
2009-03-25 20:03:00,67.825,67.86,67.73,67.76,560000000.0
2009-03-25 20:04:00,67.77,67.78,67.725,67.75,466600000.0
2009-03-25 20:05:00,67.75,67.795,67.7,67.79,353000000.0
2009-03-25 20:06:00,67.785,67.815,67.61,67.61,364500000.0
2009-03-25 20:07:00,67.6,67.635,67.56,67.585,601400000.0
2009-03-25 20:08:00,67.605,67.605,67.485,67.505,518600000.0
2009-03-25 20:09:00,67.505,67.515,67.48,67.515,478000000.0
2009-03-25 20:10:00,67.515,67.605,67.515,67.595,520400000.0
2009-03-25 20:11:00,67.6,67.645,67.555,67.64,532800000.0
2009-03-25 20:12:00,67.64,67.67,67.62,67.67,492800000.0
2009-03-25 20:13:00,67.67,67.73,67.67,67.725,277400000.0
2009-03-25 20:14:00,67.735,67.79,67.72,67.75,372800000.0
2009-03-25 20:15:00,67.765,67.785,67.735,67.735,215400000.0
2009-03-25 20:16:00,67.735,67.785,67.71,67.78,424000000.0
2009-03-25 20:17:00,67.775,67.795,67.765,67.77,290200000.0
2009-03-25 20:18:00,67.77,67.77,67.72,67.74,270400000.0
2009-03-25 20:19:00,67.75,67.815,67.75,67.805,283800000.0
2009-03-25 20:20:00,67.795,67.795,67.765,67.765,132600000.0
2009-03-25 20:21:00,67.765,67.83,67.765,67.83,284200000.0
2009-03-25 20:22:00,67.825,67.84,67.815,67.84,92600000.0
2009-03-25 20:23:00,67.835,67.855,67.835,67.85,118400000.0
2009-03-25 20:24:00,67.845,67.845,67.81,67.81,59800000.0
2009-03-25 20:25:00,67.82,67.855,67.81,67.84,264600000.0
2009-03-25 20:26:00,67.835,67.85,67.82,67.835,211800000.0
2009-03-25 20:27:00,67.845,67.85,67.815,67.825,219400000.0
2009-03-25 20:28:00,67.83,67.83,67.785,67.785,246000000.0
2009-03-25 20:29:00,67.785,67.785,67.685,67.695,354800000.0
2009-03-25 20:30:00,67.7,67.7,67.595,67.64,401000000.0
2009-03-25 20:31:00,67.645,67.68,67.635,67.65,147200000.0
2009-03-25 20:32:00,67.655,67.675,67.65,67.66,187400000.0
2009-03-25 20:33:00,67.655,67.66,67.615,67.62,213600000.0
2009-03-25 20:34:00,67.615,67.655,67.61,67.63,215600000.0
2009-03-25 20:35:00,67.625,67.625,67.53,67.585,479600000.0
2009-03-25 20:36:00,67.595,67.61,67.55,67.565,443400000.0
2009-03-25 20:37:00,67.565,67.62,67.545,67.61,163400000.0
2009-03-25 20:38:00,67.61,67.61,67.545,67.56,87800000.0
2009-03-25 20:39:00,67.56,67.56,67.525,67.535,311000000.0
2009-03-25 20:40:00,67.54,67.55,67.505,67.545,242600000.0
2009-03-25 20:41:00,67.545,67.58,67.535,67.555,135200000.0
2009-03-25 20:42:00,67.56,67.56,67.49,67.5,142000000.0
2009-03-25 20:43:00,67.5,67.505,67.425,67.425,179000000.0
2009-03-25 20:44:00,67.42,67.435,67.38,67.42,391600000.0
2009-03-25 20:45:00,67.425,67.445,67.39,67.39,319800000.0
2009-03-25 20:46:00,67.395,67.415,67.36,67.41,323800000.0
2009-03-25 20:47:00,67.415,67.45,67.41,67.425,228400000.0
2009-03-25 20:48:00,67.42,67.495,67.4,67.495,383200000.0
2009-03-25 20:49:00,67.495,67.54,67.485,67.515,266400000.0
2009-03-25 20:50:00,67.515,67.525,67.475,67.475,297400000.0
2009-03-25 20:51:00,67.47,67.485,67.45,67.465,191800000.0
2009-03-25 20:52:00,67.47,67.55,67.46,67.535,299600000.0
2009-03-25 20:53:00,67.525,67.56,67.52,67.525,125200000.0
2009-03-25 20:54:00,67.52,67.595,67.505,67.585,360000000.0
2009-03-25 20:55:00,67.585,67.62,67.55,67.615,333400000.0
2009-03-25 20:56:00,67.61,67.61,67.56,67.58,347400000.0
2009-03-25 20:57:00,67.595,67.61,67.555,67.57,161800000.0
2009-03-25 20:58:00,67.575,67.59,67.545,67.545,143400000.0
2009-03-25 20:59:00,67.555,67.555,67.47,67.47,302400000.0
2009-03-25 21:00:00,67.475,67.475,67.41,67.435,318600000.0
2009-03-25 21:01:00,67.43,67.465,67.405,67.45,243200000.0
2009-03-25 21:02:00,67.45,67.47,67.395,67.405,280200000.0
2009-03-25 21:03:00,67.39,67.405,67.375,67.375,185000000.0
2009-03-25 21:04:00,67.385,67.405,67.355,67.38,280400000.0
2009-03-25 21:05:00,67.395,67.435,67.39,67.405,129200000.0
2009-03-25 21:06:00,67.415,67.475,67.415,67.455,143200000.0
2009-03-25 21:07:00,67.465,67.495,67.445,67.445,117800000.0
2009-03-25 21:08:00,67.445,67.445,67.375,67.44,175800000.0
2009-03-25 21:09:00,67.44,67.445,67.41,67.415,244000000.0
2009-03-25 21:10:00,67.41,67.435,67.405,67.42,146200000.0
2009-03-25 21:11:00,67.435,67.435,67.4,67.405,137400000.0
2009-03-25 21:12:00,67.415,67.42,67.395,67.405,102400000.0
2009-03-25 21:13:00,67.41,67.415,67.375,67.385,147400000.0
2009-03-25 21:14:00,67.385,67.41,67.38,67.39,117200000.0
2009-03-25 21:15:00,67.395,67.395,67.365,67.375,143400000.0
2009-03-25 21:16:00,67.375,67.4,67.375,67.4,67200000.0
2009-03-25 21:17:00,67.4,67.47,67.39,67.47,313000000.0
2009-03-25 21:18:00,67.47,67.48,67.45,67.45,94800000.0
2009-03-25 21:19:00,67.45,67.465,67.45,67.45,78200000.0
2009-03-25 21:20:00,67.45,67.48,67.45,67.475,169600000.0
2009-03-25 21:21:00,67.475,67.49,67.475,67.485,96600000.0
2009-03-25 21:22:00,67.485,67.53,67.48,67.5,355400000.0
2009-03-25 21:23:00,67.5,67.505,67.48,67.5,182200000.0
2009-03-25 21:24:00,67.495,67.55,67.495,67.505,276000000.0
2009-03-25 21:25:00,67.515,67.515,67.455,67.47,199000000.0
2009-03-25 21:26:00,67.47,67.545,67.47,67.535,199200000.0
2009-03-25 21:27:00,67.53,67.53,67.485,67.5,338900000.0
2009-03-25 21:28:00,67.5,67.53,67.465,67.515,180400000.0
2009-03-25 21:29:00,67.52,67.565,67.505,67.565,131400000.0
2009-03-25 21:30:00,67.56,67.63,67.56,67.605,167000000.0
2009-03-25 21:31:00,67.605,67.605,67.57,67.58,209200000.0
2009-03-25 21:32:00,67.575,67.59,67.54,67.555,185800000.0
2009-03-25 21:33:00,67.555,67.56,67.52,67.525,137200000.0
2009-03-25 21:34:00,67.52,67.59,67.5,67.585,220400000.0
2009-03-25 21:35:00,67.59,67.595,67.485,67.51,223000000.0
2009-03-25 21:36:00,67.51,67.625,67.51,67.62,173000000.0
2009-03-25 21:37:00,67.615,67.625,67.54,67.54,196600000.0
2009-03-25 21:38:00,67.545,67.61,67.545,67.59,305200000.0
2009-03-25 21:39:00,67.59,67.59,67.54,67.55,74600000.0
2009-03-25 21:40:00,67.55,67.595,67.525,67.58,267200000.0
2009-03-25 21:41:00,67.585,67.595,67.56,67.59,221800000.0
2009-03-25 21:42:00,67.585,67.615,67.57,67.595,232600000.0
2009-03-25 21:43:00,67.6,67.615,67.59,67.61,77200000.0
2009-03-25 21:44:00,67.61,67.67,67.59,67.64,205400000.0
2009-03-25 21:45:00,67.64,67.69,67.64,67.68,174600000.0
2009-03-25 21:46:00,67.69,67.695,67.655,67.675,145600000.0
2009-03-25 21:47:00,67.665,67.69,67.645,67.675,208000000.0
2009-03-25 21:48:00,67.67,67.715,67.67,67.69,246700000.0
2009-03-25 21:49:00,67.69,67.7,67.66,67.67,174200000.0
2009-03-25 21:50:00,67.675,67.7,67.65,67.7,121200000.0
2009-03-25 21:51:00,67.7,67.7,67.685,67.685,192200000.0
2009-03-25 21:52:00,67.7,67.705,67.68,67.695,98200000.0
2009-03-25 21:53:00,67.695,67.7,67.685,67.685,48400000.0
2009-03-25 21:54:00,67.675,67.695,67.675,67.695,84800000.0
2009-03-25 21:55:00,67.695,67.75,67.695,67.735,212200000.0
2009-03-25 21:56:00,67.735,67.8,67.735,67.795,106200000.0
2009-03-25 21:57:00,67.8,67.855,67.8,67.85,311400000.0
2009-03-25 21:58:00,67.85,67.95,67.85,67.94,325800000.0
2009-03-25 21:59:00,67.94,67.97,67.925,67.925,215800000.0
2009-03-25 22:00:00,67.925,67.95,67.91,67.925,149200000.0
2009-03-25 22:01:00,67.935,67.97,67.895,67.905,203000000.0
2009-03-25 22:02:00,67.91,67.925,67.9,67.92,123400000.0
2009-03-25 22:03:00,67.92,67.965,67.92,67.945,114200000.0
2009-03-25 22:04:00,67.94,67.965,67.925,67.925,122600000.0
2009-03-25 22:05:00,67.925,67.94,67.9,67.9,150200000.0
2009-03-25 22:06:00,67.9,67.915,67.885,67.89,72200000.0
2009-03-25 22:07:00,67.885,67.925,67.885,67.92,124800000.0
2009-03-25 22:08:00,67.915,67.93,67.915,67.93,47800000.0
2009-03-25 22:09:00,67.925,67.925,67.88,67.915,106400000.0
2009-03-25 22:10:00,67.915,67.915,67.915,67.915,2400000.0
2009-03-25 22:11:00,67.89,67.9,67.875,67.9,107800000.0
2009-03-25 22:12:00,67.9,67.915,67.9,67.91,38600000.0
2009-03-25 22:13:00,67.93,67.93,67.89,67.915,247200000.0
2009-03-25 22:14:00,67.915,67.935,67.91,67.91,84800000.0
2009-03-25 22:15:00,67.91,67.935,67.91,67.93,110000000.0
2009-03-25 22:16:00,67.935,67.975,67.93,67.94,205200000.0
2009-03-25 22:17:00,67.94,67.945,67.935,67.945,52600000.0
2009-03-25 22:18:00,67.945,67.945,67.9,67.905,70600000.0
2009-03-25 22:19:00,67.905,67.915,67.905,67.915,29400000.0
2009-03-25 22:20:00,67.92,67.935,67.92,67.92,61200000.0
2009-03-25 22:21:00,67.92,67.93,67.915,67.92,26200000.0
2009-03-25 22:22:00,67.92,67.94,67.87,67.89,109000000.0
2009-03-25 22:23:00,67.895,67.895,67.845,67.855,88000000.0
2009-03-25 22:24:00,67.86,67.93,67.86,67.89,128800000.0
2009-03-25 22:25:00,67.895,67.95,67.895,67.94,91800000.0
2009-03-25 22:26:00,67.94,67.99,67.935,67.99,184800000.0
2009-03-25 22:27:00,67.99,68.045,67.945,68.045,205600000.0
2009-03-25 22:28:00,68.04,68.045,68.005,68.025,82800000.0
2009-03-25 22:29:00,68.04,68.055,68.03,68.05,47400000.0
2009-03-25 22:30:00,68.05,68.06,68.01,68.035,71600000.0
2009-03-25 22:31:00,68.035,68.035,67.995,67.995,78600000.0
2009-03-25 22:32:00,67.99,67.99,67.955,67.965,72000000.0
2009-03-25 22:33:00,67.965,67.965,67.965,67.965,4000000.0
2009-03-25 22:34:00,67.965,67.965,67.955,67.965,37800000.0
2009-03-25 22:35:00,67.97,67.97,67.905,67.93,148800000.0
2009-03-25 22:36:00,67.93,67.955,67.93,67.945,56600000.0
2009-03-25 22:37:00,67.98,68.015,67.975,67.99,116400000.0
2009-03-25 22:38:00,67.98,67.99,67.96,67.99,80600000.0
2009-03-25 22:39:00,67.985,67.985,67.96,67.96,68800000.0
2009-03-25 22:40:00,67.965,67.975,67.95,67.97,85600000.0
2009-03-25 22:41:00,67.97,67.97,67.965,67.965,22600000.0
2009-03-25 22:42:00,67.965,67.965,67.965,67.965,4000000.0
2009-03-25 22:43:00,67.965,68.02,67.96,67.995,130000000.0
2009-03-25 22:44:00,68.0,68.025,68.0,68.025,174800000.0
2009-03-25 22:45:00,68.025,68.03,68.015,68.02,41800000.0
2009-03-25 22:46:00,68.015,68.015,67.995,68.015,66600000.0
2009-03-25 22:47:00,68.01,68.03,68.01,68.03,70000000.0
2009-03-25 22:48:00,68.03,68.055,68.03,68.055,55200000.0
2009-03-25 22:49:00,68.04,68.06,68.04,68.055,25200000.0
2009-03-25 22:50:00,68.055,68.125,68.05,68.12,63600000.0
2009-03-25 22:51:00,68.12,68.135,68.065,68.065,107400000.0
2009-03-25 22:52:00,68.065,68.115,68.06,68.095,112000000.0
2009-03-25 22:53:00,68.09,68.09,68.07,68.075,60200000.0
2009-03-25 22:54:00,68.07,68.075,68.06,68.07,70000000.0
2009-03-25 22:55:00,68.075,68.075,68.065,68.065,28800000.0
2009-03-25 22:56:00,68.06,68.06,68.06,68.06,30800000.0
2009-03-25 22:57:00,68.07,68.07,68.035,68.045,112200000.0
2009-03-25 22:58:00,68.045,68.05,68.02,68.035,35800000.0
2009-03-25 22:59:00,68.035,68.04,68.015,68.02,24400000.0
2009-03-25 23:00:00,68.015,68.015,67.99,68.0,64600000.0
2009-03-25 23:01:00,67.995,68.0,67.97,68.0,31400000.0
2009-03-25 23:02:00,67.995,68.0,67.99,67.99,3000000.0
2009-03-25 23:03:00,67.995,68.0,67.99,68.0,6000000.0
2009-03-25 23:04:00,68.005,68.005,68.005,68.005,4000000.0
2009-03-25 23:05:00,68.005,68.005,68.005,68.005,5800000.0
2009-03-25 23:06:00,68.005,68.025,68.005,68.025,15600000.0
2009-03-25 23:07:00,68.025,68.025,68.015,68.025,6800000.0
2009-03-25 23:08:00,68.03,68.045,68.03,68.045,8200000.0
2009-03-25 23:09:00,68.045,68.05,68.02,68.045,14800000.0
2009-03-25 23:10:00,68.045,68.05,68.03,68.05,36200000.0
2009-03-25 23:11:00,68.045,68.075,68.035,68.075,129800000.0
2009-03-25 23:12:00,68.065,68.07,68.055,68.055,28400000.0
2009-03-25 23:13:00,68.055,68.07,68.05,68.05,41600000.0
2009-03-25 23:14:00,68.005,68.03,68.005,68.02,229200000.0
2009-03-25 23:15:00,68.05,68.05,68.045,68.05,25200000.0
2009-03-25 23:16:00,68.05,68.05,68.035,68.035,2000000.0
2009-03-25 23:17:00,67.993,68.004,67.979,67.979,149400000.0
2009-03-25 23:18:00,68.035,68.045,68.015,68.02,22200000.0
2009-03-25 23:19:00,68.02,68.025,67.935,67.955,43000000.0
2009-03-25 23:20:00,67.95,67.96,67.94,67.955,54000000.0
2009-03-25 23:21:00,67.955,67.965,67.955,67.96,30800000.0
2009-03-25 23:22:00,67.965,67.965,67.96,67.96,20000000.0
2009-03-25 23:23:00,67.965,67.975,67.965,67.975,78200000.0
2009-03-25 23:24:00,67.98,67.985,67.98,67.985,41000000.0
2009-03-25 23:25:00,67.985,68.005,67.985,68.005,24400000.0
2009-03-25 23:26:00,68.005,68.015,68.005,68.005,5000000.0
2009-03-25 23:27:00,68.005,68.015,68.005,68.015,8400000.0
2009-03-25 23:28:00,68.015,68.055,68.01,68.055,21000000.0
2009-03-25 23:29:00,68.055,68.06,68.035,68.035,15400000.0
2009-03-25 23:30:00,68.035,68.035,68.02,68.02,8400000.0
2009-03-25 23:31:00,68.02,68.02,68.015,68.015,4000000.0
2009-03-25 23:32:00,68.015,68.025,68.015,68.02,5000000.0
2009-03-25 23:33:00,68.02,68.02,68.02,68.02,2000000.0
2009-03-25 23:34:00,67.977,68.011,67.977,67.997,321400000.0
2009-03-25 23:35:00,68.015,68.055,68.015,68.055,91600000.0
2009-03-25 23:36:00,68.07,68.1,68.06,68.085,40400000.0
2009-03-25 23:37:00,68.085,68.085,68.085,68.085,4800000.0
2009-03-25 23:38:00,68.085,68.085,68.075,68.075,3000000.0
2009-03-25 23:39:00,68.075,68.085,68.075,68.085,6600000.0
2009-03-25 23:40:00,68.085,68.085,68.065,68.07,10400000.0
2009-03-25 23:41:00,68.044,68.051,68.025,68.047,660400000.0
2009-03-25 23:42:00,68.07,68.07,68.05,68.07,38000000.0
2009-03-25 23:43:00,68.07,68.085,68.07,68.085,44000000.0
2009-03-25 23:44:00,68.043,68.076,68.043,68.059,227800000.0
2009-03-25 23:45:00,68.095,68.095,68.095,68.095,1000000.0
2009-03-25 23:46:00,68.09,68.1,68.09,68.1,6400000.0
2009-03-25 23:47:00,68.095,68.125,68.095,68.12,14800000.0
2009-03-25 23:48:00,68.12,68.12,68.115,68.115,6400000.0
2009-03-25 23:49:00,68.12,68.13,68.12,68.125,23400000.0
2009-03-25 23:50:00,68.12,68.125,68.12,68.125,7400000.0
2009-03-25 23:51:00,68.125,68.125,68.115,68.12,24200000.0
2009-03-25 23:52:00,68.12,68.13,68.1,68.13,50800000.0
2009-03-25 23:53:00,68.125,68.125,68.125,68.125,2000000.0
2009-03-25 23:54:00,68.12,68.13,68.115,68.13,51400000.0
2009-03-25 23:55:00,68.13,68.13,68.13,68.13,25400000.0
2009-03-25 23:56:00,68.125,68.125,68.11,68.12,62400000.0
2009-03-25 23:57:00,68.12,68.12,68.12,68.12,4400000.0
2009-03-25 23:58:00,68.115,68.13,68.115,68.13,55800000.0
2009-03-25 23:59:00,68.13,68.13,68.115,68.115,72800000.0
2009-03-26 00:00:00,68.115,68.16,68.115,68.155,114000000.0
2009-03-26 00:01:00,68.155,68.175,68.14,68.17,45400000.0
2009-03-26 00:02:00,68.17,68.17,68.17,68.17,2000000.0
2009-03-26 00:03:00,68.165,68.18,68.165,68.175,62400000.0
2009-03-26 00:04:00,68.185,68.19,68.18,68.185,76200000.0
2009-03-26 00:05:00,68.2,68.2,68.2,68.2,11000000.0
2009-03-26 00:06:00,68.2,68.2,68.155,68.155,20600000.0
2009-03-26 00:07:00,68.16,68.2,68.16,68.19,27400000.0
2009-03-26 00:08:00,68.19,68.195,68.185,68.185,49600000.0
2009-03-26 00:09:00,68.185,68.2,68.18,68.2,84800000.0
2009-03-26 00:10:00,68.2,68.23,68.2,68.225,46800000.0
2009-03-26 00:11:00,68.22,68.22,68.195,68.195,25200000.0
2009-03-26 00:12:00,68.195,68.2,68.18,68.19,26800000.0
2009-03-26 00:13:00,68.19,68.19,68.19,68.19,13000000.0
2009-03-26 00:14:00,68.19,68.19,68.19,68.19,8000000.0
2009-03-26 00:15:00,68.19,68.19,68.165,68.165,11500000.0
2009-03-26 00:16:00,68.19,68.19,68.15,68.155,98300000.0
2009-03-26 00:17:00,68.155,68.16,68.155,68.16,85600000.0
2009-03-26 00:18:00,68.155,68.155,68.145,68.15,121600000.0
2009-03-26 00:19:00,68.15,68.16,68.15,68.15,43600000.0
2009-03-26 00:20:00,68.15,68.16,68.135,68.14,37200000.0
2009-03-26 00:21:00,68.14,68.14,68.115,68.115,143200000.0
2009-03-26 00:22:00,68.115,68.115,68.09,68.1,249400000.0
2009-03-26 00:23:00,68.105,68.105,68.05,68.065,87000000.0
2009-03-26 00:24:00,68.055,68.065,68.03,68.055,234600000.0
2009-03-26 00:25:00,68.075,68.08,68.06,68.08,96800000.0
2009-03-26 00:26:00,68.07,68.09,68.07,68.09,92600000.0
2009-03-26 00:27:00,68.09,68.09,68.07,68.07,73400000.0
2009-03-26 00:28:00,68.04,68.05,68.03,68.05,129600000.0
2009-03-26 00:29:00,68.045,68.055,68.045,68.05,48200000.0
2009-03-26 00:30:00,68.05,68.055,68.03,68.035,79000000.0
2009-03-26 00:31:00,68.035,68.04,68.005,68.035,250200000.0
2009-03-26 00:32:00,68.035,68.035,68.025,68.03,85400000.0
2009-03-26 00:33:00,68.03,68.04,68.005,68.03,290400000.0
2009-03-26 00:34:00,68.035,68.04,68.01,68.03,112200000.0
2009-03-26 00:35:00,68.03,68.03,68.01,68.01,159600000.0
2009-03-26 00:36:00,68.0,68.005,67.98,67.98,181000000.0
2009-03-26 00:37:00,67.98,67.985,67.975,67.985,79600000.0
2009-03-26 00:38:00,67.985,68.02,67.98,68.02,82200000.0
2009-03-26 00:39:00,68.03,68.04,68.03,68.04,83800000.0
2009-03-26 00:40:00,68.01,68.03,68.005,68.03,61800000.0
2009-03-26 00:41:00,68.02,68.035,68.015,68.035,78600000.0
2009-03-26 00:42:00,68.025,68.03,68.02,68.02,23600000.0
2009-03-26 00:43:00,68.025,68.04,68.025,68.04,18600000.0
2009-03-26 00:44:00,68.035,68.035,68.035,68.035,2800000.0
2009-03-26 00:45:00,68.04,68.055,68.035,68.055,23000000.0
2009-03-26 00:46:00,68.05,68.05,68.035,68.035,21800000.0
2009-03-26 00:47:00,68.035,68.075,68.035,68.055,169800000.0
2009-03-26 00:48:00,68.05,68.055,68.035,68.035,123800000.0
2009-03-26 00:49:00,68.03,68.055,68.02,68.035,167800000.0
2009-03-26 00:50:00,68.025,68.03,68.01,68.02,70800000.0
2009-03-26 00:51:00,68.02,68.025,68.01,68.015,61800000.0
2009-03-26 00:52:00,68.015,68.015,68.0,68.005,47200000.0
2009-03-26 00:53:00,68.005,68.025,68.005,68.025,108000000.0
2009-03-26 00:54:00,68.02,68.04,67.99,68.005,184800000.0
2009-03-26 00:55:00,68.005,68.025,67.995,68.01,269200000.0
2009-03-26 00:56:00,68.01,68.025,68.005,68.02,123800000.0
2009-03-26 00:57:00,68.015,68.025,68.01,68.025,63200000.0
2009-03-26 00:58:00,68.02,68.025,68.01,68.02,61600000.0
2009-03-26 00:59:00,68.025,68.025,68.015,68.02,27200000.0
2009-03-26 01:00:00,68.02,68.06,68.02,68.06,131600000.0
2009-03-26 01:01:00,68.055,68.06,68.055,68.06,33600000.0
2009-03-26 01:02:00,68.06,68.095,68.06,68.09,31800000.0
2009-03-26 01:03:00,68.1,68.13,68.1,68.12,137600000.0
2009-03-26 01:04:00,68.12,68.12,68.1,68.1,31200000.0
2009-03-26 01:05:00,68.1,68.125,68.09,68.1,182400000.0
2009-03-26 01:06:00,68.095,68.125,68.09,68.095,215600000.0
2009-03-26 01:07:00,68.095,68.13,68.095,68.13,98000000.0
2009-03-26 01:08:00,68.125,68.15,68.125,68.14,84000000.0
2009-03-26 01:09:00,68.14,68.15,68.125,68.145,202200000.0
2009-03-26 01:10:00,68.145,68.165,68.14,68.14,202000000.0
2009-03-26 01:11:00,68.13,68.135,68.11,68.11,94000000.0
2009-03-26 01:12:00,68.105,68.115,68.09,68.115,123600000.0
2009-03-26 01:13:00,68.11,68.115,68.095,68.115,107200000.0
2009-03-26 01:14:00,68.115,68.12,68.1,68.1,102400000.0
2009-03-26 01:15:00,68.1,68.12,68.095,68.1,118000000.0
2009-03-26 01:16:00,68.095,68.105,68.05,68.055,219000000.0
2009-03-26 01:17:00,68.055,68.08,68.045,68.07,181000000.0
2009-03-26 01:18:00,68.07,68.1,68.06,68.08,136200000.0
2009-03-26 01:19:00,68.085,68.105,68.075,68.095,74600000.0
2009-03-26 01:20:00,68.095,68.105,68.095,68.105,26000000.0
2009-03-26 01:21:00,68.11,68.11,68.1,68.1,13200000.0
2009-03-26 01:22:00,68.1,68.115,68.07,68.07,78200000.0
2009-03-26 01:23:00,68.07,68.12,68.07,68.12,126000000.0
2009-03-26 01:24:00,68.115,68.15,68.115,68.145,144200000.0
2009-03-26 01:25:00,68.145,68.17,68.135,68.165,89200000.0
2009-03-26 01:26:00,68.165,68.18,68.16,68.17,61000000.0
2009-03-26 01:27:00,68.17,68.21,68.165,68.21,154000000.0
2009-03-26 01:28:00,68.19,68.19,68.155,68.16,124800000.0
2009-03-26 01:29:00,68.16,68.17,68.155,68.165,100800000.0
2009-03-26 01:30:00,68.165,68.2,68.16,68.2,260400000.0
2009-03-26 01:31:00,68.2,68.245,68.195,68.245,253600000.0
2009-03-26 01:32:00,68.245,68.275,68.215,68.26,328400000.0
2009-03-26 01:33:00,68.26,68.28,68.235,68.24,255400000.0
2009-03-26 01:34:00,68.24,68.265,68.24,68.255,183000000.0
2009-03-26 01:35:00,68.245,68.245,68.235,68.24,150000000.0
2009-03-26 01:36:00,68.24,68.285,68.24,68.285,210200000.0
2009-03-26 01:37:00,68.285,68.31,68.275,68.31,285100000.0
2009-03-26 01:38:00,68.31,68.31,68.265,68.285,142200000.0
2009-03-26 01:39:00,68.3,68.3,68.26,68.29,255400000.0
2009-03-26 01:40:00,68.29,68.31,68.285,68.3,130400000.0
2009-03-26 01:41:00,68.3,68.31,68.28,68.295,204200000.0
2009-03-26 01:42:00,68.29,68.29,68.265,68.275,161600000.0
2009-03-26 01:43:00,68.29,68.295,68.26,68.275,172400000.0
2009-03-26 01:44:00,68.275,68.3,68.27,68.27,200200000.0
2009-03-26 01:45:00,68.275,68.295,68.275,68.295,107800000.0
2009-03-26 01:46:00,68.295,68.3,68.295,68.295,117400000.0
2009-03-26 01:47:00,68.29,68.29,68.265,68.265,316600000.0
2009-03-26 01:48:00,68.265,68.28,68.26,68.27,217600000.0
2009-03-26 01:49:00,68.27,68.27,68.27,68.27,8000000.0
2009-03-26 01:50:00,68.27,68.27,68.25,68.27,96600000.0
2009-03-26 01:51:00,68.27,68.29,68.245,68.25,135200000.0
2009-03-26 01:52:00,68.25,68.25,68.245,68.245,47000000.0
2009-03-26 01:53:00,68.245,68.245,68.24,68.24,44800000.0
2009-03-26 01:54:00,68.24,68.24,68.19,68.19,48600000.0
2009-03-26 01:55:00,68.19,68.19,68.1,68.125,286300000.0
2009-03-26 01:56:00,68.125,68.2,68.125,68.19,386400000.0
2009-03-26 01:57:00,68.19,68.24,68.185,68.24,405400000.0
2009-03-26 01:58:00,68.24,68.28,68.24,68.28,296200000.0
2009-03-26 01:59:00,68.27,68.315,68.265,68.3,238000000.0
2009-03-26 02:00:00,68.305,68.33,68.295,68.315,380600000.0
2009-03-26 02:01:00,68.315,68.35,68.315,68.345,518200000.0
2009-03-26 02:02:00,68.345,68.345,68.315,68.33,249400000.0
2009-03-26 02:03:00,68.335,68.355,68.32,68.355,249200000.0
2009-03-26 02:04:00,68.36,68.375,68.35,68.37,524200000.0
2009-03-26 02:05:00,68.37,68.37,68.32,68.32,368400000.0
2009-03-26 02:06:00,68.32,68.335,68.3,68.315,370000000.0
2009-03-26 02:07:00,68.315,68.36,68.31,68.325,293600000.0
2009-03-26 02:08:00,68.325,68.35,68.32,68.345,207200000.0
2009-03-26 02:09:00,68.345,68.375,68.345,68.355,291800000.0
2009-03-26 02:10:00,68.365,68.37,68.34,68.355,310400000.0
2009-03-26 02:11:00,68.36,68.39,68.345,68.35,276800000.0
2009-03-26 02:12:00,68.35,68.355,68.35,68.355,59800000.0
2009-03-26 02:13:00,68.35,68.36,68.345,68.36,88000000.0
2009-03-26 02:14:00,68.36,68.365,68.35,68.36,141600000.0
2009-03-26 02:15:00,68.355,68.415,68.345,68.405,431400000.0
2009-03-26 02:16:00,68.405,68.43,68.375,68.375,257200000.0
2009-03-26 02:17:00,68.375,68.385,68.375,68.38,49600000.0
2009-03-26 02:18:00,68.38,68.38,68.38,68.38,32800000.0
2009-03-26 02:19:00,68.38,68.385,68.37,68.37,218200000.0
2009-03-26 02:20:00,68.375,68.405,68.37,68.39,194400000.0
2009-03-26 02:21:00,68.39,68.39,68.375,68.39,228200000.0
2009-03-26 02:22:00,68.39,68.405,68.38,68.385,296200000.0
2009-03-26 02:23:00,68.385,68.385,68.36,68.365,213000000.0
2009-03-26 02:24:00,68.365,68.37,68.335,68.37,197000000.0
2009-03-26 02:25:00,68.365,68.38,68.355,68.365,135400000.0
2009-03-26 02:26:00,68.365,68.4,68.365,68.395,233200000.0
2009-03-26 02:27:00,68.395,68.415,68.38,68.41,413000000.0
2009-03-26 02:28:00,68.41,68.41,68.355,68.385,500000000.0
2009-03-26 02:29:00,68.385,68.405,68.365,68.395,415200000.0
2009-03-26 02:30:00,68.395,68.405,68.395,68.395,89400000.0
2009-03-26 02:31:00,68.39,68.415,68.38,68.405,270800000.0
2009-03-26 02:32:00,68.405,68.44,68.395,68.425,491800000.0
2009-03-26 02:33:00,68.425,68.47,68.415,68.435,307400000.0
2009-03-26 02:34:00,68.435,68.455,68.395,68.4,447800000.0
2009-03-26 02:35:00,68.4,68.42,68.38,68.395,473400000.0
2009-03-26 02:36:00,68.395,68.415,68.395,68.405,242800000.0
2009-03-26 02:37:00,68.405,68.415,68.38,68.4,235400000.0
2009-03-26 02:38:00,68.4,68.405,68.385,68.39,284400000.0
2009-03-26 02:39:00,68.395,68.4,68.37,68.37,279800000.0
2009-03-26 02:40:00,68.365,68.37,68.355,68.365,217200000.0
2009-03-26 02:41:00,68.365,68.375,68.36,68.36,108000000.0
2009-03-26 02:42:00,68.36,68.36,68.285,68.285,346400000.0
2009-03-26 02:43:00,68.29,68.3,68.285,68.29,246000000.0
2009-03-26 02:44:00,68.29,68.3,68.275,68.3,174600000.0
2009-03-26 02:45:00,68.305,68.305,68.285,68.3,216400000.0
2009-03-26 02:46:00,68.295,68.305,68.265,68.28,211000000.0
2009-03-26 02:47:00,68.28,68.285,68.27,68.28,224800000.0
2009-03-26 02:48:00,68.275,68.295,68.265,68.285,333600000.0
2009-03-26 02:49:00,68.29,68.29,68.275,68.28,84000000.0
2009-03-26 02:50:00,68.275,68.325,68.275,68.31,467800000.0
2009-03-26 02:51:00,68.31,68.31,68.285,68.3,166000000.0
2009-03-26 02:52:00,68.31,68.33,68.295,68.3,328800000.0
2009-03-26 02:53:00,68.3,68.31,68.215,68.225,482800000.0
2009-03-26 02:54:00,68.225,68.28,68.18,68.19,711200000.0
2009-03-26 02:55:00,68.195,68.24,68.185,68.23,538000000.0
2009-03-26 02:56:00,68.235,68.25,68.225,68.24,268600000.0
2009-03-26 02:57:00,68.24,68.24,68.21,68.22,190400000.0
2009-03-26 02:58:00,68.22,68.245,68.215,68.245,157000000.0
2009-03-26 02:59:00,68.245,68.26,68.245,68.255,129000000.0
2009-03-26 03:00:00,68.255,68.255,68.24,68.24,65200000.0
2009-03-26 03:01:00,68.24,68.26,68.24,68.26,188400000.0
2009-03-26 03:02:00,68.26,68.295,68.26,68.29,337400000.0
2009-03-26 03:03:00,68.29,68.325,68.28,68.31,363400000.0
2009-03-26 03:04:00,68.315,68.315,68.28,68.28,118400000.0
2009-03-26 03:05:00,68.28,68.315,68.28,68.28,166600000.0
2009-03-26 03:06:00,68.285,68.295,68.265,68.285,294000000.0
2009-03-26 03:07:00,68.285,68.32,68.285,68.32,189400000.0
2009-03-26 03:08:00,68.325,68.375,68.32,68.375,303800000.0
2009-03-26 03:09:00,68.375,68.375,68.35,68.35,212400000.0
2009-03-26 03:10:00,68.35,68.37,68.35,68.37,124600000.0
2009-03-26 03:11:00,68.37,68.375,68.37,68.375,70600000.0
2009-03-26 03:12:00,68.36,68.375,68.355,68.365,133000000.0
2009-03-26 03:13:00,68.365,68.37,68.365,68.37,211000000.0
2009-03-26 03:14:00,68.375,68.405,68.375,68.395,166000000.0
2009-03-26 03:15:00,68.405,68.49,68.405,68.48,255800000.0
2009-03-26 03:16:00,68.48,68.49,68.445,68.45,394200000.0
2009-03-26 03:17:00,68.45,68.475,68.44,68.44,461800000.0
2009-03-26 03:18:00,68.43,68.465,68.42,68.465,411000000.0
2009-03-26 03:19:00,68.48,68.5,68.45,68.45,325200000.0
2009-03-26 03:20:00,68.46,68.475,68.46,68.465,237200000.0
2009-03-26 03:21:00,68.485,68.49,68.48,68.485,101400000.0
2009-03-26 03:22:00,68.49,68.495,68.48,68.495,117800000.0
2009-03-26 03:23:00,68.495,68.51,68.49,68.505,189800000.0
2009-03-26 03:24:00,68.51,68.535,68.51,68.535,191200000.0
2009-03-26 03:25:00,68.54,68.575,68.54,68.57,235400000.0
2009-03-26 03:26:00,68.56,68.56,68.53,68.53,262000000.0
2009-03-26 03:27:00,68.53,68.565,68.515,68.55,326600000.0
2009-03-26 03:28:00,68.56,68.57,68.545,68.565,327000000.0
2009-03-26 03:29:00,68.56,68.575,68.555,68.565,137600000.0
2009-03-26 03:30:00,68.555,68.565,68.52,68.535,432400000.0
2009-03-26 03:31:00,68.53,68.53,68.49,68.495,238800000.0
2009-03-26 03:32:00,68.495,68.505,68.48,68.505,317600000.0
2009-03-26 03:33:00,68.505,68.52,68.5,68.505,153400000.0
2009-03-26 03:34:00,68.505,68.525,68.5,68.51,332000000.0
2009-03-26 03:35:00,68.51,68.545,68.51,68.525,304600000.0
2009-03-26 03:36:00,68.525,68.53,68.52,68.52,73800000.0
2009-03-26 03:37:00,68.52,68.52,68.505,68.51,206000000.0
2009-03-26 03:38:00,68.51,68.52,68.49,68.51,310800000.0
2009-03-26 03:39:00,68.515,68.53,68.5,68.51,265800000.0
2009-03-26 03:40:00,68.505,68.51,68.49,68.495,140800000.0
2009-03-26 03:41:00,68.505,68.555,68.5,68.555,354000000.0
2009-03-26 03:42:00,68.555,68.56,68.5,68.505,263600000.0
2009-03-26 03:43:00,68.505,68.51,68.48,68.48,235800000.0
2009-03-26 03:44:00,68.48,68.49,68.475,68.485,219600000.0
2009-03-26 03:45:00,68.485,68.49,68.48,68.48,57800000.0
2009-03-26 03:46:00,68.485,68.49,68.465,68.47,397400000.0
2009-03-26 03:47:00,68.47,68.5,68.47,68.5,279800000.0
2009-03-26 03:48:00,68.5,68.505,68.47,68.47,281400000.0
2009-03-26 03:49:00,68.47,68.485,68.46,68.47,241800000.0
2009-03-26 03:50:00,68.47,68.525,68.47,68.52,315800000.0
2009-03-26 03:51:00,68.525,68.555,68.525,68.555,325200000.0
2009-03-26 03:52:00,68.55,68.595,68.55,68.575,305800000.0
2009-03-26 03:53:00,68.565,68.57,68.535,68.555,288400000.0
2009-03-26 03:54:00,68.555,68.585,68.555,68.57,147000000.0
2009-03-26 03:55:00,68.57,68.595,68.555,68.555,269600000.0
2009-03-26 03:56:00,68.565,68.565,68.47,68.475,504400000.0
2009-03-26 03:57:00,68.48,68.51,68.475,68.495,276200000.0
2009-03-26 03:58:00,68.49,68.505,68.48,68.49,157000000.0
2009-03-26 03:59:00,68.485,68.5,68.48,68.49,320400000.0
2009-03-26 04:00:00,68.485,68.515,68.485,68.515,225600000.0
2009-03-26 04:01:00,68.515,68.54,68.515,68.54,98600000.0
2009-03-26 04:02:00,68.54,68.555,68.535,68.55,210200000.0
2009-03-26 04:03:00,68.55,68.56,68.525,68.535,348800000.0
2009-03-26 04:04:00,68.535,68.57,68.535,68.545,207600000.0
2009-03-26 04:05:00,68.545,68.545,68.52,68.525,132000000.0
2009-03-26 04:06:00,68.525,68.53,68.515,68.53,193000000.0
2009-03-26 04:07:00,68.53,68.53,68.455,68.46,310200000.0
2009-03-26 04:08:00,68.465,68.485,68.45,68.47,352200000.0
2009-03-26 04:09:00,68.465,68.47,68.445,68.46,173000000.0
2009-03-26 04:10:00,68.455,68.465,68.445,68.455,107400000.0
2009-03-26 04:11:00,68.46,68.485,68.46,68.485,114800000.0
2009-03-26 04:12:00,68.49,68.505,68.475,68.5,267000000.0
2009-03-26 04:13:00,68.505,68.51,68.495,68.5,275400000.0
2009-03-26 04:14:00,68.495,68.505,68.495,68.5,163800000.0
2009-03-26 04:15:00,68.505,68.51,68.495,68.495,152400000.0
2009-03-26 04:16:00,68.495,68.505,68.485,68.485,142600000.0
2009-03-26 04:17:00,68.49,68.495,68.47,68.49,226400000.0
2009-03-26 04:18:00,68.495,68.5,68.455,68.455,324600000.0
2009-03-26 04:19:00,68.455,68.46,68.45,68.46,229400000.0
2009-03-26 04:20:00,68.465,68.47,68.445,68.46,144800000.0
2009-03-26 04:21:00,68.45,68.46,68.435,68.435,282800000.0
2009-03-26 04:22:00,68.43,68.465,68.425,68.455,221400000.0
2009-03-26 04:23:00,68.455,68.46,68.45,68.455,129000000.0
2009-03-26 04:24:00,68.465,68.485,68.455,68.48,217800000.0
2009-03-26 04:25:00,68.475,68.49,68.465,68.47,445800000.0
2009-03-26 04:26:00,68.46,68.46,68.445,68.45,246400000.0
2009-03-26 04:27:00,68.45,68.47,68.43,68.465,193400000.0
2009-03-26 04:28:00,68.465,68.5,68.455,68.49,391000000.0
2009-03-26 04:29:00,68.5,68.5,68.48,68.48,69000000.0
2009-03-26 04:30:00,68.485,68.485,68.425,68.455,460600000.0
2009-03-26 04:31:00,68.445,68.455,68.445,68.455,205000000.0
2009-03-26 04:32:00,68.455,68.48,68.455,68.48,215200000.0
2009-03-26 04:33:00,68.485,68.49,68.475,68.48,219200000.0
2009-03-26 04:34:00,68.48,68.48,68.46,68.46,58400000.0
2009-03-26 04:35:00,68.46,68.495,68.455,68.465,256200000.0
2009-03-26 04:36:00,68.46,68.49,68.46,68.485,185000000.0
2009-03-26 04:37:00,68.485,68.485,68.465,68.47,235600000.0
2009-03-26 04:38:00,68.47,68.48,68.43,68.44,245000000.0
2009-03-26 04:39:00,68.435,68.455,68.425,68.435,389600000.0
2009-03-26 04:40:00,68.435,68.445,68.385,68.4,433200000.0
2009-03-26 04:41:00,68.395,68.43,68.39,68.41,175200000.0
2009-03-26 04:42:00,68.41,68.43,68.4,68.42,215000000.0
2009-03-26 04:43:00,68.43,68.435,68.41,68.415,172400000.0
2009-03-26 04:44:00,68.41,68.415,68.36,68.385,349600000.0
2009-03-26 04:45:00,68.38,68.385,68.37,68.385,190600000.0
2009-03-26 04:46:00,68.39,68.39,68.37,68.385,209200000.0
2009-03-26 04:47:00,68.385,68.415,68.38,68.4,106600000.0
2009-03-26 04:48:00,68.4,68.4,68.38,68.38,174600000.0
2009-03-26 04:49:00,68.38,68.395,68.35,68.37,235200000.0
2009-03-26 04:50:00,68.37,68.395,68.365,68.37,298000000.0
2009-03-26 04:51:00,68.37,68.38,68.37,68.37,218400000.0
2009-03-26 04:52:00,68.37,68.395,68.37,68.385,356800001.0
2009-03-26 04:53:00,68.38,68.38,68.36,68.365,104200000.0
2009-03-26 04:54:00,68.37,68.37,68.345,68.35,310200000.0
2009-03-26 04:55:00,68.35,68.37,68.345,68.35,303000001.0
2009-03-26 04:56:00,68.36,68.36,68.355,68.355,165400000.0
2009-03-26 04:57:00,68.355,68.375,68.355,68.375,147600000.0
2009-03-26 04:58:00,68.375,68.405,68.37,68.385,256400000.0
2009-03-26 04:59:00,68.385,68.395,68.38,68.385,260200000.0
2009-03-26 05:00:00,68.375,68.375,68.335,68.335,207400000.0
2009-03-26 05:01:00,68.325,68.325,68.295,68.32,387000000.0
2009-03-26 05:02:00,68.32,68.325,68.32,68.325,68800000.0
2009-03-26 05:03:00,68.325,68.345,68.315,68.325,123800000.0
2009-03-26 05:04:00,68.32,68.335,68.305,68.32,431200000.0
2009-03-26 05:05:00,68.31,68.31,68.285,68.285,394400000.0
2009-03-26 05:06:00,68.29,68.305,68.25,68.29,457400000.0
2009-03-26 05:07:00,68.29,68.295,68.28,68.29,193000001.0
2009-03-26 05:08:00,68.29,68.31,68.28,68.31,160000000.0
2009-03-26 05:09:00,68.31,68.33,68.3,68.305,189800000.0
2009-03-26 05:10:00,68.305,68.335,68.29,68.335,216600000.0
2009-03-26 05:11:00,68.335,68.335,68.305,68.31,116400000.0
2009-03-26 05:12:00,68.305,68.305,68.255,68.265,316400001.0
2009-03-26 05:13:00,68.265,68.265,68.225,68.24,258600000.0
2009-03-26 05:14:00,68.245,68.26,68.2,68.2,237000000.0
2009-03-26 05:15:00,68.195,68.21,68.19,68.21,167600000.0
2009-03-26 05:16:00,68.215,68.225,68.17,68.215,599200000.0
2009-03-26 05:17:00,68.215,68.25,68.21,68.21,207000000.0
2009-03-26 05:18:00,68.21,68.21,68.195,68.2,227200000.0
2009-03-26 05:19:00,68.195,68.2,68.18,68.195,487000000.0
2009-03-26 05:20:00,68.195,68.195,68.175,68.195,450200000.0
2009-03-26 05:21:00,68.19,68.19,68.155,68.175,351600000.0
2009-03-26 05:22:00,68.18,68.22,68.175,68.215,176200000.0
2009-03-26 05:23:00,68.205,68.205,68.185,68.185,279200000.0
2009-03-26 05:24:00,68.18,68.205,68.175,68.19,273400000.0
2009-03-26 05:25:00,68.195,68.195,68.17,68.17,108200000.0
2009-03-26 05:26:00,68.17,68.26,68.165,68.26,231000000.0
2009-03-26 05:27:00,68.24,68.305,68.24,68.285,424400000.0
2009-03-26 05:28:00,68.285,68.3,68.275,68.285,324600000.0
2009-03-26 05:29:00,68.29,68.29,68.265,68.27,134000000.0
2009-03-26 05:30:00,68.27,68.28,68.27,68.275,195400000.0
2009-03-26 05:31:00,68.28,68.29,68.275,68.285,153000000.0
2009-03-26 05:32:00,68.285,68.295,68.275,68.29,195800000.0
2009-03-26 05:33:00,68.305,68.325,68.3,68.325,184800000.0
2009-03-26 05:34:00,68.32,68.345,68.32,68.335,198600000.0
2009-03-26 05:35:00,68.335,68.4,68.335,68.385,402600000.0
2009-03-26 05:36:00,68.385,68.39,68.36,68.37,227600000.0
2009-03-26 05:37:00,68.365,68.38,68.365,68.37,123600000.0
2009-03-26 05:38:00,68.37,68.38,68.37,68.38,57000000.0
2009-03-26 05:39:00,68.385,68.39,68.375,68.385,37000000.0
2009-03-26 05:40:00,68.375,68.39,68.375,68.385,96400000.0
2009-03-26 05:41:00,68.385,68.4,68.375,68.4,85200000.0
2009-03-26 05:42:00,68.4,68.4,68.375,68.375,219800000.0
2009-03-26 05:43:00,68.375,68.385,68.375,68.385,133800000.0
2009-03-26 05:44:00,68.385,68.41,68.35,68.35,303200000.0
2009-03-26 05:45:00,68.335,68.355,68.335,68.35,291400000.0
2009-03-26 05:46:00,68.34,68.36,68.335,68.355,241200000.0
2009-03-26 05:47:00,68.355,68.355,68.34,68.35,139200000.0
2009-03-26 05:48:00,68.35,68.385,68.345,68.365,180400000.0
2009-03-26 05:49:00,68.37,68.375,68.365,68.365,121400000.0
2009-03-26 05:50:00,68.37,68.385,68.365,68.38,208200000.0
2009-03-26 05:51:00,68.375,68.375,68.335,68.35,201600000.0
2009-03-26 05:52:00,68.35,68.375,68.35,68.365,116800000.0
2009-03-26 05:53:00,68.365,68.405,68.365,68.405,145000000.0
2009-03-26 05:54:00,68.4,68.41,68.375,68.375,212400000.0
2009-03-26 05:55:00,68.37,68.39,68.37,68.38,234400000.0
2009-03-26 05:56:00,68.385,68.39,68.37,68.39,352200000.0
2009-03-26 05:57:00,68.39,68.395,68.37,68.39,182800000.0
2009-03-26 05:58:00,68.395,68.415,68.39,68.4,176400000.0
2009-03-26 05:59:00,68.4,68.405,68.36,68.37,209000000.0
2009-03-26 06:00:00,68.37,68.37,68.29,68.29,214200000.0
2009-03-26 06:01:00,68.29,68.3,68.265,68.3,356600000.0
2009-03-26 06:02:00,68.3,68.315,68.295,68.315,65400000.0
2009-03-26 06:03:00,68.315,68.315,68.265,68.285,240600000.0
2009-03-26 06:04:00,68.285,68.305,68.285,68.295,188400000.0
2009-03-26 06:05:00,68.295,68.31,68.295,68.305,225200000.0
2009-03-26 06:06:00,68.32,68.365,68.32,68.355,214200000.0
2009-03-26 06:07:00,68.355,68.355,68.31,68.31,198800000.0
2009-03-26 06:08:00,68.305,68.34,68.305,68.32,178800000.0
2009-03-26 06:09:00,68.32,68.34,68.315,68.32,135200000.0
2009-03-26 06:10:00,68.325,68.335,68.295,68.335,146600000.0
2009-03-26 06:11:00,68.33,68.35,68.325,68.325,425000000.0
2009-03-26 06:12:00,68.33,68.345,68.325,68.335,298200000.0
2009-03-26 06:13:00,68.33,68.4,68.33,68.4,291800000.0
2009-03-26 06:14:00,68.395,68.4,68.375,68.385,128800000.0
2009-03-26 06:15:00,68.385,68.385,68.365,68.385,109800000.0
2009-03-26 06:16:00,68.385,68.385,68.38,68.385,88000000.0
2009-03-26 06:17:00,68.39,68.39,68.365,68.385,132400000.0
2009-03-26 06:18:00,68.39,68.44,68.39,68.41,190400000.0
2009-03-26 06:19:00,68.41,68.44,68.41,68.415,221800000.0
2009-03-26 06:20:00,68.415,68.415,68.38,68.38,541400000.0
2009-03-26 06:21:00,68.39,68.395,68.385,68.385,160400000.0
2009-03-26 06:22:00,68.39,68.415,68.39,68.415,100000000.0
2009-03-26 06:23:00,68.41,68.41,68.405,68.405,30000000.0
2009-03-26 06:24:00,68.41,68.425,68.405,68.41,134400000.0
2009-03-26 06:25:00,68.415,68.435,68.41,68.435,288600000.0
2009-03-26 06:26:00,68.44,68.47,68.44,68.455,170800000.0
2009-03-26 06:27:00,68.455,68.52,68.455,68.52,412200000.0
2009-03-26 06:28:00,68.515,68.53,68.51,68.53,183800000.0
2009-03-26 06:29:00,68.53,68.535,68.51,68.51,333200000.0
2009-03-26 06:30:00,68.5,68.5,68.445,68.45,457800000.0
2009-03-26 06:31:00,68.45,68.475,68.45,68.47,237000000.0
2009-03-26 06:32:00,68.475,68.48,68.445,68.445,395600000.0
2009-03-26 06:33:00,68.445,68.455,68.41,68.43,310400000.0
2009-03-26 06:34:00,68.43,68.43,68.415,68.42,131400000.0
2009-03-26 06:35:00,68.415,68.42,68.38,68.385,374600000.0
2009-03-26 06:36:00,68.39,68.415,68.39,68.405,296800000.0
2009-03-26 06:37:00,68.41,68.415,68.395,68.41,172600000.0
2009-03-26 06:38:00,68.41,68.445,68.41,68.435,164200000.0
2009-03-26 06:39:00,68.435,68.435,68.43,68.435,54200000.0
2009-03-26 06:40:00,68.435,68.45,68.425,68.425,157000000.0
2009-03-26 06:41:00,68.425,68.425,68.375,68.39,204000000.0
2009-03-26 06:42:00,68.39,68.39,68.365,68.365,179000000.0
2009-03-26 06:43:00,68.365,68.4,68.36,68.38,293000000.0
2009-03-26 06:44:00,68.375,68.385,68.37,68.385,84600000.0
2009-03-26 06:45:00,68.38,68.385,68.38,68.385,37800000.0
2009-03-26 06:46:00,68.385,68.39,68.37,68.38,136000000.0
2009-03-26 06:47:00,68.38,68.435,68.375,68.42,218200000.0
2009-03-26 06:48:00,68.425,68.44,68.405,68.415,159000000.0
2009-03-26 06:49:00,68.415,68.415,68.375,68.385,245800000.0
2009-03-26 06:50:00,68.395,68.425,68.385,68.425,294800000.0
2009-03-26 06:51:00,68.42,68.42,68.385,68.395,212800000.0
2009-03-26 06:52:00,68.395,68.4,68.395,68.395,79600000.0
2009-03-26 06:53:00,68.395,68.395,68.37,68.385,127600000.0
2009-03-26 06:54:00,68.38,68.39,68.38,68.39,48400000.0
2009-03-26 06:55:00,68.385,68.39,68.36,68.365,176000000.0
2009-03-26 06:56:00,68.365,68.365,68.34,68.35,147000000.0
2009-03-26 06:57:00,68.34,68.34,68.335,68.335,65000000.0
2009-03-26 06:58:00,68.335,68.335,68.28,68.285,179400000.0
2009-03-26 06:59:00,68.3,68.3,68.235,68.24,274100000.0
2009-03-26 07:00:00,68.23,68.29,68.23,68.27,120800000.0
2009-03-26 07:01:00,68.275,68.275,68.25,68.26,123800000.0
2009-03-26 07:02:00,68.26,68.27,68.235,68.245,95800000.0
2009-03-26 07:03:00,68.245,68.26,68.24,68.255,92800000.0
2009-03-26 07:04:00,68.255,68.255,68.255,68.255,16200000.0
2009-03-26 07:05:00,68.255,68.275,68.255,68.27,177600000.0
2009-03-26 07:06:00,68.27,68.29,68.27,68.29,110600000.0
2009-03-26 07:07:00,68.285,68.295,68.28,68.295,183000000.0
2009-03-26 07:08:00,68.3,68.31,68.29,68.31,78000000.0
2009-03-26 07:09:00,68.31,68.31,68.295,68.3,107600000.0
2009-03-26 07:10:00,68.305,68.335,68.29,68.325,181000000.0
2009-03-26 07:11:00,68.325,68.34,68.31,68.34,232600000.0
2009-03-26 07:12:00,68.335,68.34,68.335,68.335,47400000.0
2009-03-26 07:13:00,68.335,68.34,68.335,68.34,29000000.0
2009-03-26 07:14:00,68.345,68.35,68.345,68.35,47200000.0
2009-03-26 07:15:00,68.35,68.37,68.35,68.355,145200000.0
2009-03-26 07:16:00,68.355,68.355,68.35,68.35,86600000.0
2009-03-26 07:17:00,68.345,68.345,68.34,68.34,86400000.0
2009-03-26 07:18:00,68.345,68.35,68.34,68.345,77600000.0
2009-03-26 07:19:00,68.345,68.365,68.345,68.365,69800000.0
2009-03-26 07:20:00,68.365,68.38,68.365,68.38,90600000.0
2009-03-26 07:21:00,68.37,68.4,68.365,68.395,235800000.0
2009-03-26 07:22:00,68.395,68.41,68.395,68.395,168600000.0
2009-03-26 07:23:00,68.395,68.395,68.365,68.365,69000000.0
2009-03-26 07:24:00,68.365,68.37,68.365,68.365,45400000.0
2009-03-26 07:25:00,68.365,68.37,68.335,68.335,125800000.0
2009-03-26 07:26:00,68.335,68.335,68.315,68.325,185000000.0
2009-03-26 07:27:00,68.325,68.33,68.32,68.325,187600000.0
2009-03-26 07:28:00,68.325,68.325,68.315,68.315,115600000.0
2009-03-26 07:29:00,68.32,68.335,68.315,68.335,212800000.0
2009-03-26 07:30:00,68.33,68.355,68.33,68.345,351000000.0
2009-03-26 07:31:00,68.345,68.365,68.345,68.36,163400000.0
2009-03-26 07:32:00,68.355,68.355,68.33,68.33,146000000.0
2009-03-26 07:33:00,68.315,68.335,68.315,68.335,78400000.0
2009-03-26 07:34:00,68.335,68.345,68.325,68.33,204000000.0
2009-03-26 07:35:00,68.325,68.34,68.325,68.325,155000000.0
2009-03-26 07:36:00,68.325,68.36,68.325,68.35,267400000.0
2009-03-26 07:37:00,68.345,68.36,68.34,68.345,106600000.0
2009-03-26 07:38:00,68.35,68.35,68.315,68.315,202000000.0
2009-03-26 07:39:00,68.315,68.325,68.31,68.31,276400000.0
2009-03-26 07:40:00,68.31,68.325,68.295,68.325,235800000.0
2009-03-26 07:41:00,68.325,68.33,68.305,68.32,216000000.0
2009-03-26 07:42:00,68.315,68.315,68.31,68.315,29000000.0
2009-03-26 07:43:00,68.315,68.315,68.3,68.31,100200000.0
2009-03-26 07:44:00,68.305,68.325,68.305,68.305,226600000.0
2009-03-26 07:45:00,68.31,68.31,68.3,68.31,86200000.0
2009-03-26 07:46:00,68.3,68.31,68.3,68.31,57600000.0
2009-03-26 07:47:00,68.305,68.31,68.295,68.31,65000000.0
2009-03-26 07:48:00,68.31,68.33,68.305,68.315,166600000.0
2009-03-26 07:49:00,68.335,68.335,68.305,68.315,193400000.0
2009-03-26 07:50:00,68.32,68.33,68.315,68.33,73800000.0
2009-03-26 07:51:00,68.335,68.335,68.33,68.33,21200000.0
2009-03-26 07:52:00,68.325,68.34,68.325,68.34,47400000.0
2009-03-26 07:53:00,68.34,68.345,68.335,68.34,165400000.0
2009-03-26 07:54:00,68.34,68.35,68.34,68.345,88400000.0
2009-03-26 07:55:00,68.35,68.35,68.325,68.34,181200000.0
2009-03-26 07:56:00,68.335,68.39,68.335,68.39,233000000.0
2009-03-26 07:57:00,68.395,68.395,68.375,68.38,158800000.0
2009-03-26 07:58:00,68.38,68.39,68.37,68.375,196400000.0
2009-03-26 07:59:00,68.375,68.375,68.36,68.36,164400000.0
2009-03-26 08:00:00,68.365,68.385,68.36,68.385,181800000.0
2009-03-26 08:01:00,68.385,68.385,68.35,68.35,226000000.0
2009-03-26 08:02:00,68.355,68.375,68.35,68.37,318800000.0
2009-03-26 08:03:00,68.355,68.375,68.345,68.37,364600000.0
2009-03-26 08:04:00,68.37,68.38,68.35,68.35,200800000.0
2009-03-26 08:05:00,68.35,68.365,68.33,68.335,393200000.0
2009-03-26 08:06:00,68.33,68.34,68.325,68.335,365800000.0
2009-03-26 08:07:00,68.34,68.355,68.33,68.34,200600000.0
2009-03-26 08:08:00,68.34,68.35,68.32,68.345,323600000.0
2009-03-26 08:09:00,68.345,68.385,68.345,68.385,406800000.0
2009-03-26 08:10:00,68.385,68.395,68.365,68.395,257600000.0
2009-03-26 08:11:00,68.38,68.395,68.34,68.39,354000000.0
2009-03-26 08:12:00,68.39,68.395,68.38,68.39,223800000.0
2009-03-26 08:13:00,68.4,68.4,68.385,68.385,276000000.0
2009-03-26 08:14:00,68.39,68.39,68.375,68.385,127000000.0
2009-03-26 08:15:00,68.385,68.41,68.385,68.405,230400000.0
2009-03-26 08:16:00,68.395,68.405,68.39,68.395,249400000.0
2009-03-26 08:17:00,68.395,68.395,68.345,68.345,61200000.0
2009-03-26 08:18:00,68.345,68.385,68.345,68.36,190800000.0
2009-03-26 08:19:00,68.36,68.365,68.345,68.36,196000000.0
2009-03-26 08:20:00,68.365,68.365,68.35,68.355,225200000.0
2009-03-26 08:21:00,68.355,68.36,68.345,68.355,58800000.0
2009-03-26 08:22:00,68.35,68.4,68.35,68.4,130400000.0
2009-03-26 08:23:00,68.4,68.4,68.395,68.4,71800000.0
2009-03-26 08:24:00,68.4,68.4,68.4,68.4,9600000.0
2009-03-26 08:25:00,68.4,68.4,68.37,68.39,104000000.0
2009-03-26 08:26:00,68.385,68.395,68.375,68.395,206200000.0
2009-03-26 08:27:00,68.39,68.395,68.375,68.39,175600000.0
2009-03-26 08:28:00,68.39,68.41,68.39,68.395,275600000.0
2009-03-26 08:29:00,68.4,68.41,68.37,68.38,214000000.0
2009-03-26 08:30:00,68.38,68.395,68.38,68.395,282400000.0
2009-03-26 08:31:00,68.395,68.4,68.38,68.385,176800000.0
2009-03-26 08:32:00,68.38,68.395,68.345,68.345,472400000.0
2009-03-26 08:33:00,68.35,68.375,68.345,68.365,260800000.0
2009-03-26 08:34:00,68.37,68.39,68.365,68.39,110000000.0
2009-03-26 08:35:00,68.38,68.4,68.375,68.4,115200000.0
2009-03-26 08:36:00,68.4,68.4,68.38,68.38,175000000.0
2009-03-26 08:37:00,68.38,68.385,68.375,68.385,134200000.0
2009-03-26 08:38:00,68.385,68.4,68.375,68.4,156400000.0
2009-03-26 08:39:00,68.405,68.41,68.39,68.395,131200000.0
2009-03-26 08:40:00,68.395,68.4,68.37,68.39,448000000.0
2009-03-26 08:41:00,68.405,68.405,68.38,68.38,202400000.0
2009-03-26 08:42:00,68.38,68.39,68.37,68.37,170800000.0
2009-03-26 08:43:00,68.365,68.41,68.365,68.4,187800000.0
2009-03-26 08:44:00,68.39,68.4,68.385,68.39,240800000.0
2009-03-26 08:45:00,68.4,68.4,68.39,68.39,114000000.0
2009-03-26 08:46:00,68.39,68.41,68.39,68.405,282400000.0
2009-03-26 08:47:00,68.405,68.435,68.39,68.43,520200000.0
2009-03-26 08:48:00,68.425,68.435,68.405,68.435,394400000.0
2009-03-26 08:49:00,68.435,68.47,68.435,68.45,262200000.0
2009-03-26 08:50:00,68.455,68.495,68.445,68.495,144200001.0
2009-03-26 08:51:00,68.495,68.5,68.45,68.46,446200000.0
2009-03-26 08:52:00,68.465,68.475,68.435,68.465,277000000.0
2009-03-26 08:53:00,68.465,68.485,68.455,68.455,209000000.0
2009-03-26 08:54:00,68.455,68.485,68.455,68.485,259200000.0
2009-03-26 08:55:00,68.485,68.535,68.485,68.525,381000000.0
2009-03-26 08:56:00,68.525,68.545,68.51,68.53,372800000.0
2009-03-26 08:57:00,68.525,68.535,68.52,68.53,372400000.0
2009-03-26 08:58:00,68.53,68.54,68.515,68.54,230200000.0
2009-03-26 08:59:00,68.545,68.58,68.525,68.58,500200000.0
2009-03-26 09:00:00,68.58,68.595,68.57,68.57,627600000.0
2009-03-26 09:01:00,68.565,68.57,68.51,68.54,355800000.0
2009-03-26 09:02:00,68.525,68.535,68.505,68.505,398800000.0
2009-03-26 09:03:00,68.505,68.52,68.495,68.51,739800000.0
2009-03-26 09:04:00,68.515,68.645,68.515,68.64,606000000.0
2009-03-26 09:05:00,68.64,68.655,68.605,68.655,590600000.0
2009-03-26 09:06:00,68.65,68.71,68.64,68.7,513400000.0
2009-03-26 09:07:00,68.705,68.715,68.67,68.67,453200000.0
2009-03-26 09:08:00,68.665,68.74,68.665,68.73,471400000.0
2009-03-26 09:09:00,68.73,68.73,68.69,68.69,359000000.0
2009-03-26 09:10:00,68.69,68.74,68.675,68.715,733800000.0
2009-03-26 09:11:00,68.715,68.73,68.705,68.72,489000000.0
2009-03-26 09:12:00,68.715,68.725,68.69,68.71,589800000.0
2009-03-26 09:13:00,68.715,68.715,68.66,68.66,451800000.0
2009-03-26 09:14:00,68.66,68.67,68.625,68.625,409200000.0
2009-03-26 09:15:00,68.62,68.64,68.6,68.64,346000000.0
2009-03-26 09:16:00,68.64,68.675,68.62,68.66,645800000.0
2009-03-26 09:17:00,68.66,68.675,68.625,68.635,352000000.0
2009-03-26 09:18:00,68.635,68.645,68.605,68.645,319400000.0
2009-03-26 09:19:00,68.645,68.695,68.645,68.68,489200000.0
2009-03-26 09:20:00,68.685,68.715,68.675,68.71,303600000.0
2009-03-26 09:21:00,68.72,68.735,68.69,68.71,452600000.0
2009-03-26 09:22:00,68.725,68.78,68.71,68.76,465800000.0
2009-03-26 09:23:00,68.755,68.755,68.73,68.735,238600000.0
2009-03-26 09:24:00,68.735,68.79,68.735,68.79,597000000.0
2009-03-26 09:25:00,68.785,68.85,68.765,68.835,554400000.0
2009-03-26 09:26:00,68.835,68.86,68.835,68.855,586200000.0
2009-03-26 09:27:00,68.855,68.89,68.845,68.86,640000000.0
2009-03-26 09:28:00,68.86,68.865,68.835,68.845,512000000.0
2009-03-26 09:29:00,68.85,68.85,68.785,68.785,574200000.0
2009-03-26 09:30:00,68.785,68.805,68.77,68.78,324200000.0
2009-03-26 09:31:00,68.78,68.78,68.72,68.75,465800000.0
2009-03-26 09:32:00,68.75,68.795,68.75,68.795,234800000.0
2009-03-26 09:33:00,68.795,68.82,68.795,68.805,292800000.0
2009-03-26 09:34:00,68.805,68.865,68.805,68.855,582000000.0
2009-03-26 09:35:00,68.845,68.85,68.84,68.845,255400000.0
2009-03-26 09:36:00,68.85,68.855,68.825,68.845,492600000.0
2009-03-26 09:37:00,68.845,68.855,68.81,68.855,467200000.0
2009-03-26 09:38:00,68.85,68.865,68.835,68.85,564400000.0
2009-03-26 09:39:00,68.855,68.865,68.84,68.85,280800000.0
2009-03-26 09:40:00,68.85,68.865,68.825,68.825,321000000.0
2009-03-26 09:41:00,68.825,68.855,68.82,68.855,441200000.0
2009-03-26 09:42:00,68.86,68.89,68.83,68.835,482400000.0
2009-03-26 09:43:00,68.835,68.89,68.835,68.865,418400000.0
2009-03-26 09:44:00,68.865,68.865,68.835,68.835,338399999.0
2009-03-26 09:45:00,68.85,68.865,68.83,68.86,261400000.0
2009-03-26 09:46:00,68.86,68.885,68.86,68.87,200600000.0
2009-03-26 09:47:00,68.865,68.87,68.86,68.865,302000000.0
2009-03-26 09:48:00,68.865,68.87,68.84,68.85,118400000.0
2009-03-26 09:49:00,68.84,68.855,68.835,68.835,343800000.0
2009-03-26 09:50:00,68.83,68.835,68.795,68.83,471799999.0
2009-03-26 09:51:00,68.83,68.88,68.83,68.875,446800000.0
2009-03-26 09:52:00,68.875,68.875,68.845,68.845,242800000.0
2009-03-26 09:53:00,68.845,68.85,68.81,68.82,354800000.0
2009-03-26 09:54:00,68.82,68.825,68.805,68.805,184000000.0
2009-03-26 09:55:00,68.815,68.82,68.79,68.79,161000000.0
2009-03-26 09:56:00,68.795,68.8,68.765,68.77,257800000.0
2009-03-26 09:57:00,68.765,68.775,68.75,68.76,440600000.0
2009-03-26 09:58:00,68.76,68.76,68.73,68.73,349400000.0
2009-03-26 09:59:00,68.73,68.73,68.69,68.73,377667000.0
2009-03-26 10:00:00,68.73,68.745,68.715,68.74,216600000.0
2009-03-26 10:01:00,68.74,68.75,68.725,68.74,591200000.0
2009-03-26 10:02:00,68.74,68.745,68.645,68.645,565600000.0
2009-03-26 10:03:00,68.645,68.69,68.645,68.68,253200000.0
2009-03-26 10:04:00,68.685,68.69,68.68,68.68,185600000.0
2009-03-26 10:05:00,68.68,68.705,68.68,68.69,271600000.0
2009-03-26 10:06:00,68.695,68.7,68.67,68.68,153600000.0
2009-03-26 10:07:00,68.675,68.69,68.64,68.645,271800000.0
2009-03-26 10:08:00,68.635,68.635,68.57,68.58,367600000.0
2009-03-26 10:09:00,68.585,68.595,68.575,68.575,421600000.0
2009-03-26 10:10:00,68.58,68.585,68.565,68.57,328000000.0
2009-03-26 10:11:00,68.565,68.615,68.565,68.59,486400000.0
2009-03-26 10:12:00,68.585,68.625,68.575,68.62,503000000.0
2009-03-26 10:13:00,68.62,68.62,68.57,68.595,517000000.0
2009-03-26 10:14:00,68.595,68.615,68.585,68.61,222200000.0
2009-03-26 10:15:00,68.61,68.62,68.6,68.6,173000000.0
2009-03-26 10:16:00,68.6,68.61,68.58,68.61,467200000.0
2009-03-26 10:17:00,68.615,68.635,68.605,68.62,404400000.0
2009-03-26 10:18:00,68.62,68.7,68.62,68.69,420000000.0
2009-03-26 10:19:00,68.69,68.695,68.655,68.665,462000000.0
2009-03-26 10:20:00,68.66,68.66,68.62,68.62,358400000.0
2009-03-26 10:21:00,68.62,68.635,68.61,68.635,255000000.0
2009-03-26 10:22:00,68.635,68.65,68.61,68.645,388800001.0
2009-03-26 10:23:00,68.645,68.66,68.64,68.655,213200000.0
2009-03-26 10:24:00,68.655,68.67,68.64,68.645,212400000.0
2009-03-26 10:25:00,68.645,68.665,68.63,68.65,398000000.0
2009-03-26 10:26:00,68.65,68.67,68.64,68.655,498200000.0
2009-03-26 10:27:00,68.66,68.675,68.65,68.675,215000000.0
2009-03-26 10:28:00,68.67,68.69,68.65,68.675,566800000.0
2009-03-26 10:29:00,68.68,68.68,68.66,68.665,163800000.0
2009-03-26 10:30:00,68.67,68.67,68.63,68.63,394200000.0
2009-03-26 10:31:00,68.63,68.65,68.625,68.625,617200000.0
2009-03-26 10:32:00,68.625,68.63,68.6,68.6,596400000.0
2009-03-26 10:33:00,68.6,68.66,68.595,68.66,636600000.0
2009-03-26 10:34:00,68.655,68.655,68.62,68.625,556000000.0
2009-03-26 10:35:00,68.625,68.635,68.605,68.63,574599999.0
2009-03-26 10:36:00,68.62,68.625,68.59,68.6,494600000.0
2009-03-26 10:37:00,68.6,68.67,68.6,68.655,554600000.0
2009-03-26 10:38:00,68.655,68.67,68.64,68.665,479000000.0
2009-03-26 10:39:00,68.67,68.715,68.67,68.705,449800000.0
2009-03-26 10:40:00,68.71,68.725,68.7,68.71,351000000.0
2009-03-26 10:41:00,68.7,68.72,68.695,68.7,225800000.0
2009-03-26 10:42:00,68.705,68.735,68.7,68.73,286200000.0
2009-03-26 10:43:00,68.725,68.725,68.71,68.72,169800000.0
2009-03-26 10:44:00,68.705,68.725,68.7,68.72,289800000.0
2009-03-26 10:45:00,68.725,68.75,68.72,68.74,220200000.0
2009-03-26 10:46:00,68.73,68.735,68.665,68.67,480400000.0
2009-03-26 10:47:00,68.665,68.695,68.665,68.69,297800000.0
2009-03-26 10:48:00,68.7,68.715,68.695,68.71,264800000.0
2009-03-26 10:49:00,68.705,68.735,68.705,68.735,342800000.0
2009-03-26 10:50:00,68.735,68.745,68.72,68.735,225000000.0
2009-03-26 10:51:00,68.73,68.76,68.725,68.73,284200000.0
2009-03-26 10:52:00,68.73,68.745,68.68,68.695,328200000.0
2009-03-26 10:53:00,68.7,68.745,68.685,68.7,368400000.0
2009-03-26 10:54:00,68.7,68.705,68.68,68.695,145400000.0
2009-03-26 10:55:00,68.695,68.7,68.65,68.69,259600000.0
2009-03-26 10:56:00,68.69,68.705,68.67,68.705,311600000.0
2009-03-26 10:57:00,68.705,68.75,68.705,68.75,269800000.0
2009-03-26 10:58:00,68.745,68.78,68.745,68.775,447400000.0
2009-03-26 10:59:00,68.775,68.78,68.765,68.765,336600000.0
2009-03-26 11:00:00,68.77,68.8,68.765,68.775,369000000.0
2009-03-26 11:01:00,68.78,68.795,68.745,68.77,328000000.0
2009-03-26 11:02:00,68.775,68.78,68.745,68.77,374600000.0
2009-03-26 11:03:00,68.77,68.795,68.76,68.77,406000000.0
2009-03-26 11:04:00,68.77,68.79,68.765,68.78,378400000.0
2009-03-26 11:05:00,68.78,68.8,68.755,68.8,364800000.0
2009-03-26 11:06:00,68.795,68.805,68.77,68.79,445200000.0
2009-03-26 11:07:00,68.785,68.815,68.785,68.805,317000000.0
2009-03-26 11:08:00,68.805,68.835,68.805,68.82,558200000.0
2009-03-26 11:09:00,68.825,68.84,68.805,68.805,611600000.0
2009-03-26 11:10:00,68.815,68.84,68.8,68.825,562600000.0
2009-03-26 11:11:00,68.83,68.875,68.83,68.845,473400000.0
2009-03-26 11:12:00,68.84,68.855,68.825,68.84,560800000.0
2009-03-26 11:13:00,68.84,68.865,68.835,68.835,402400000.0
2009-03-26 11:14:00,68.83,68.85,68.81,68.82,502800000.0
2009-03-26 11:15:00,68.82,68.84,68.8,68.84,585200000.0
2009-03-26 11:16:00,68.84,68.855,68.82,68.825,499400000.0
2009-03-26 11:17:00,68.825,68.855,68.825,68.855,401900000.0
2009-03-26 11:18:00,68.85,68.91,68.85,68.88,462400000.0
2009-03-26 11:19:00,68.87,68.875,68.82,68.835,561800000.0
2009-03-26 11:20:00,68.84,68.845,68.82,68.825,395000000.0
2009-03-26 11:21:00,68.83,68.845,68.82,68.84,202800000.0
2009-03-26 11:22:00,68.845,68.875,68.84,68.865,497600000.0
2009-03-26 11:23:00,68.865,68.865,68.84,68.85,371800000.0
2009-03-26 11:24:00,68.85,68.855,68.83,68.84,308800000.0
2009-03-26 11:25:00,68.84,68.855,68.84,68.855,244400000.0
2009-03-26 11:26:00,68.855,68.865,68.84,68.85,522000000.0
2009-03-26 11:27:00,68.85,68.885,68.845,68.865,537800000.0
2009-03-26 11:28:00,68.865,68.865,68.85,68.855,204800000.0
2009-03-26 11:29:00,68.855,68.89,68.855,68.88,357400000.0
2009-03-26 11:30:00,68.875,68.905,68.84,68.88,502200000.0
2009-03-26 11:31:00,68.875,68.88,68.845,68.865,440800000.0
2009-03-26 11:32:00,68.875,68.88,68.845,68.86,351600000.0
2009-03-26 11:33:00,68.85,68.855,68.84,68.84,351800000.0
2009-03-26 11:34:00,68.85,68.865,68.835,68.845,500600000.0
2009-03-26 11:35:00,68.845,68.895,68.845,68.88,511600000.0
2009-03-26 11:36:00,68.89,68.915,68.885,68.91,443200000.0
2009-03-26 11:37:00,68.915,68.93,68.91,68.915,542000000.0
2009-03-26 11:38:00,68.915,68.915,68.88,68.88,491000000.0
2009-03-26 11:39:00,68.88,68.915,68.87,68.915,349200000.0
2009-03-26 11:40:00,68.915,68.915,68.885,68.895,360200001.0
2009-03-26 11:41:00,68.895,68.895,68.865,68.875,422400000.0
2009-03-26 11:42:00,68.875,68.895,68.87,68.895,392200000.0
2009-03-26 11:43:00,68.895,68.9,68.87,68.87,312600000.0
2009-03-26 11:44:00,68.87,68.88,68.86,68.87,283200000.0
2009-03-26 11:45:00,68.875,68.875,68.82,68.825,297000000.0
2009-03-26 11:46:00,68.825,68.845,68.825,68.83,210400000.0
2009-03-26 11:47:00,68.83,68.84,68.815,68.84,300600000.0
2009-03-26 11:48:00,68.845,68.845,68.815,68.825,353800000.0
2009-03-26 11:49:00,68.825,68.825,68.795,68.8,268400000.0
2009-03-26 11:50:00,68.805,68.805,68.78,68.79,157000000.0
2009-03-26 11:51:00,68.785,68.8,68.785,68.8,139400000.0
2009-03-26 11:52:00,68.8,68.8,68.765,68.775,145800000.0
2009-03-26 11:53:00,68.775,68.795,68.775,68.795,189800000.0
2009-03-26 11:54:00,68.795,68.8,68.79,68.8,142000000.0
2009-03-26 11:55:00,68.805,68.82,68.8,68.81,167200000.0
2009-03-26 11:56:00,68.805,68.845,68.805,68.84,181400000.0
2009-03-26 11:57:00,68.84,68.855,68.835,68.845,281000000.0
2009-03-26 11:58:00,68.855,68.855,68.825,68.84,370000000.0
2009-03-26 11:59:00,68.84,68.85,68.835,68.845,203800000.0
2009-03-26 12:00:00,68.855,68.865,68.82,68.83,671599998.0
2009-03-26 12:01:00,68.835,68.845,68.815,68.82,475600000.0
2009-03-26 12:02:00,68.82,68.835,68.82,68.835,206200000.0
2009-03-26 12:03:00,68.83,68.85,68.825,68.845,360400000.0
2009-03-26 12:04:00,68.845,68.845,68.835,68.835,418800000.0
2009-03-26 12:05:00,68.835,68.835,68.795,68.82,499199998.0
2009-03-26 12:06:00,68.815,68.82,68.8,68.815,184999999.0
2009-03-26 12:07:00,68.815,68.835,68.81,68.825,497000000.0
2009-03-26 12:08:00,68.825,68.86,68.815,68.855,405000000.0
2009-03-26 12:09:00,68.855,68.885,68.845,68.865,704600000.0
2009-03-26 12:10:00,68.865,68.875,68.855,68.87,338400000.0
2009-03-26 12:11:00,68.87,68.875,68.85,68.855,344600000.0
2009-03-26 12:12:00,68.855,68.855,68.825,68.825,444599999.0
2009-03-26 12:13:00,68.83,68.84,68.82,68.84,579800000.0
2009-03-26 12:14:00,68.84,68.86,68.84,68.845,498200000.0
2009-03-26 12:15:00,68.85,68.875,68.845,68.86,261800000.0
2009-03-26 12:16:00,68.86,68.88,68.855,68.88,168400000.0
2009-03-26 12:17:00,68.895,68.895,68.865,68.89,101400000.0
2009-03-26 12:18:00,68.89,68.9,68.88,68.885,727800000.0
2009-03-26 12:19:00,68.885,68.9,68.885,68.895,377200000.0
2009-03-26 12:20:00,68.89,68.915,68.89,68.905,399800000.0
2009-03-26 12:21:00,68.905,68.905,68.89,68.9,219000000.0
2009-03-26 12:22:00,68.9,68.905,68.875,68.885,229200000.0
2009-03-26 12:23:00,68.885,68.885,68.865,68.875,253000000.0
2009-03-26 12:24:00,68.875,68.89,68.865,68.885,268200000.0
2009-03-26 12:25:00,68.89,68.905,68.89,68.9,175200000.0
2009-03-26 12:26:00,68.895,68.905,68.885,68.885,161800000.0
2009-03-26 12:27:00,68.885,68.9,68.875,68.88,298000000.0
2009-03-26 12:28:00,68.88,68.98,68.88,68.98,519467000.0
2009-03-26 12:29:00,68.975,69.005,68.945,68.98,643000001.0
2009-03-26 12:30:00,68.985,68.985,68.955,68.97,581800000.0
2009-03-26 12:31:00,68.965,68.975,68.95,68.955,165000000.0
2009-03-26 12:32:00,68.96,68.98,68.91,68.925,390200000.0
2009-03-26 12:33:00,68.935,68.955,68.93,68.955,210600000.0
2009-03-26 12:34:00,68.955,68.965,68.93,68.93,225600000.0
2009-03-26 12:35:00,68.93,68.955,68.92,68.955,388800000.0
2009-03-26 12:36:00,68.96,68.96,68.925,68.93,511800001.0
2009-03-26 12:37:00,68.925,68.945,68.91,68.935,295600000.0
2009-03-26 12:38:00,68.935,68.935,68.915,68.92,518400000.0
2009-03-26 12:39:00,68.925,68.97,68.925,68.945,383000000.0
2009-03-26 12:40:00,68.94,68.955,68.935,68.955,337400000.0
2009-03-26 12:41:00,68.945,69.01,68.945,68.99,446600000.0
2009-03-26 12:42:00,68.995,69.02,68.995,69.02,259200000.0
2009-03-26 12:43:00,69.01,69.03,69.0,69.01,448800000.0
2009-03-26 12:44:00,69.01,69.03,69.01,69.02,531400000.0
2009-03-26 12:45:00,69.02,69.045,68.985,68.985,342800000.0
2009-03-26 12:46:00,68.985,68.995,68.97,68.995,428400000.0
2009-03-26 12:47:00,68.985,68.985,68.975,68.98,309800000.0
2009-03-26 12:48:00,68.98,68.99,68.96,68.97,641800000.0
2009-03-26 12:49:00,68.97,68.98,68.955,68.96,533600000.0
2009-03-26 12:50:00,68.97,68.985,68.945,68.975,571399999.0
2009-03-26 12:51:00,68.975,69.0,68.975,69.0,374000000.0
2009-03-26 12:52:00,68.98,69.02,68.98,69.02,597600000.0
2009-03-26 12:53:00,69.02,69.025,69.005,69.02,555199999.0
2009-03-26 12:54:00,69.02,69.05,69.015,69.025,325600000.0
2009-03-26 12:55:00,69.02,69.04,69.015,69.025,443000000.0
2009-03-26 12:56:00,69.025,69.07,69.025,69.07,486600000.0
2009-03-26 12:57:00,69.065,69.095,69.06,69.08,338200000.0
2009-03-26 12:58:00,69.085,69.15,69.08,69.14,519200000.0
2009-03-26 12:59:00,69.14,69.24,69.135,69.23,504800000.0
2009-03-26 13:00:00,69.22,69.23,69.19,69.23,634999999.0
2009-03-26 13:01:00,69.23,69.23,69.175,69.18,502400000.0
2009-03-26 13:02:00,69.18,69.195,69.15,69.17,444600000.0
2009-03-26 13:03:00,69.17,69.26,69.16,69.23,793000000.0
2009-03-26 13:04:00,69.23,69.26,69.195,69.195,827400000.0
2009-03-26 13:05:00,69.2,69.215,69.17,69.19,692400000.0
2009-03-26 13:06:00,69.19,69.19,69.155,69.175,404800000.0
2009-03-26 13:07:00,69.18,69.21,69.17,69.17,450000000.0
2009-03-26 13:08:00,69.17,69.175,69.15,69.15,260000000.0
2009-03-26 13:09:00,69.145,69.145,69.115,69.135,525600000.0
2009-03-26 13:10:00,69.14,69.15,69.13,69.15,260800000.0
2009-03-26 13:11:00,69.15,69.16,69.125,69.125,379400000.0
2009-03-26 13:12:00,69.13,69.145,69.11,69.14,402000000.0
2009-03-26 13:13:00,69.145,69.17,69.145,69.16,514400000.0
2009-03-26 13:14:00,69.16,69.165,69.135,69.14,195800000.0
2009-03-26 13:15:00,69.13,69.145,69.1,69.12,345267000.0
2009-03-26 13:16:00,69.12,69.12,69.1,69.11,316400000.0
2009-03-26 13:17:00,69.11,69.115,69.1,69.1,265400000.0
2009-03-26 13:18:00,69.105,69.14,69.1,69.14,483200000.0
2009-03-26 13:19:00,69.14,69.17,69.135,69.145,269200000.0
2009-03-26 13:20:00,69.145,69.15,69.085,69.085,569600000.0
2009-03-26 13:21:00,69.09,69.095,69.065,69.09,556400000.0
2009-03-26 13:22:00,69.09,69.1,69.065,69.075,584600000.0
2009-03-26 13:23:00,69.085,69.085,69.035,69.045,517600000.0
2009-03-26 13:24:00,69.045,69.085,69.035,69.06,349200000.0
2009-03-26 13:25:00,69.06,69.065,69.03,69.055,464000000.0
2009-03-26 13:26:00,69.055,69.075,69.055,69.055,242600000.0
2009-03-26 13:27:00,69.055,69.08,69.045,69.075,327399999.0
2009-03-26 13:28:00,69.075,69.085,69.07,69.08,150200000.0
2009-03-26 13:29:00,69.08,69.08,69.045,69.05,233200000.0
2009-03-26 13:30:00,69.05,69.09,69.05,69.075,513200000.0
2009-03-26 13:31:00,69.075,69.08,69.07,69.08,264000000.0
2009-03-26 13:32:00,69.075,69.075,69.04,69.04,478000001.0
2009-03-26 13:33:00,69.05,69.05,69.025,69.03,566200000.0
2009-03-26 13:34:00,69.03,69.05,69.02,69.025,355800000.0
2009-03-26 13:35:00,69.02,69.06,69.02,69.06,222000000.0
2009-03-26 13:36:00,69.06,69.07,69.04,69.07,505400000.0
2009-03-26 13:37:00,69.07,69.09,69.06,69.09,305800000.0
2009-03-26 13:38:00,69.085,69.1,69.08,69.08,229600000.0
2009-03-26 13:39:00,69.08,69.08,69.045,69.045,246000000.0
2009-03-26 13:40:00,69.045,69.065,69.045,69.05,286800000.0
2009-03-26 13:41:00,69.05,69.06,69.03,69.06,351399999.0
2009-03-26 13:42:00,69.065,69.08,69.04,69.045,378000001.0
2009-03-26 13:43:00,69.025,69.035,69.02,69.025,214400000.0
2009-03-26 13:44:00,69.025,69.07,69.02,69.06,363800000.0
2009-03-26 13:45:00,69.06,69.065,69.045,69.06,433200000.0
2009-03-26 13:46:00,69.055,69.085,69.055,69.085,474200000.0
2009-03-26 13:47:00,69.09,69.12,69.075,69.115,461599999.0
2009-03-26 13:48:00,69.115,69.17,69.115,69.16,526800000.0
2009-03-26 13:49:00,69.165,69.165,69.13,69.14,413200000.0
2009-03-26 13:50:00,69.14,69.155,69.125,69.13,578400000.0
2009-03-26 13:51:00,69.13,69.14,69.11,69.11,367400000.0
2009-03-26 13:52:00,69.11,69.125,69.105,69.105,201000000.0
2009-03-26 13:53:00,69.11,69.11,69.095,69.1,289200000.0
2009-03-26 13:54:00,69.115,69.155,69.105,69.135,415800000.0
2009-03-26 13:55:00,69.14,69.15,69.105,69.105,375200000.0
2009-03-26 13:56:00,69.105,69.105,69.055,69.07,658500000.0
2009-03-26 13:57:00,69.065,69.085,69.065,69.085,342000000.0
2009-03-26 13:58:00,69.085,69.105,69.085,69.095,421400000.0
2009-03-26 13:59:00,69.1,69.13,69.1,69.115,347200000.0
2009-03-26 14:00:00,69.115,69.125,69.105,69.105,533800000.0
2009-03-26 14:01:00,69.105,69.14,69.105,69.125,320000000.0
2009-03-26 14:02:00,69.135,69.145,69.125,69.145,258400000.0
2009-03-26 14:03:00,69.145,69.155,69.135,69.135,381800000.0
2009-03-26 14:04:00,69.135,69.15,69.115,69.125,523000000.0
2009-03-26 14:05:00,69.125,69.14,69.11,69.135,568600000.0
2009-03-26 14:06:00,69.135,69.14,69.11,69.12,375800000.0
2009-03-26 14:07:00,69.12,69.15,69.11,69.135,608600000.0
2009-03-26 14:08:00,69.135,69.14,69.125,69.13,357600000.0
2009-03-26 14:09:00,69.14,69.175,69.135,69.135,526000000.0
2009-03-26 14:10:00,69.14,69.16,69.14,69.14,384000000.0
2009-03-26 14:11:00,69.14,69.14,69.115,69.125,337400000.0
2009-03-26 14:12:00,69.12,69.13,69.115,69.125,151400000.0
2009-03-26 14:13:00,69.13,69.16,69.12,69.155,368600000.0
2009-03-26 14:14:00,69.155,69.165,69.15,69.16,143000000.0
2009-03-26 14:15:00,69.155,69.205,69.155,69.2,477000000.0
2009-03-26 14:16:00,69.21,69.235,69.205,69.23,394000000.0
2009-03-26 14:17:00,69.23,69.235,69.2,69.215,554200000.0
2009-03-26 14:18:00,69.215,69.23,69.19,69.21,182800000.0
2009-03-26 14:19:00,69.21,69.215,69.12,69.125,351300000.0
2009-03-26 14:20:00,69.125,69.13,69.1,69.125,269300000.0
2009-03-26 14:21:00,69.13,69.145,69.105,69.14,269600000.0
2009-03-26 14:22:00,69.14,69.15,69.13,69.14,298400000.0
2009-03-26 14:23:00,69.13,69.175,69.13,69.16,228535000.0
2009-03-26 14:24:00,69.165,69.17,69.12,69.125,100067000.0
2009-03-26 14:25:00,69.125,69.15,69.125,69.145,53000000.0
2009-03-26 14:26:00,69.145,69.155,69.145,69.155,140800000.0
2009-03-26 14:27:00,69.15,69.175,69.14,69.16,139500000.0
2009-03-26 14:28:00,69.16,69.19,69.14,69.15,188400000.0
2009-03-26 14:29:00,69.15,69.155,69.12,69.135,345000000.0
2009-03-26 14:30:00,69.13,69.16,69.075,69.085,478900001.0
2009-03-26 14:31:00,69.09,69.145,69.08,69.145,641800000.0
2009-03-26 14:32:00,69.14,69.18,69.125,69.145,452900000.0
2009-03-26 14:33:00,69.15,69.17,69.125,69.15,409100000.0
2009-03-26 14:34:00,69.15,69.155,69.125,69.13,590600000.0
2009-03-26 14:35:00,69.13,69.13,69.11,69.11,578200000.0
2009-03-26 14:36:00,69.11,69.115,69.065,69.065,406000000.0
2009-03-26 14:37:00,69.065,69.075,69.04,69.075,252400000.0
2009-03-26 14:38:00,69.09,69.12,69.09,69.1,239000000.0
2009-03-26 14:39:00,69.105,69.105,69.055,69.06,472000000.0
2009-03-26 14:40:00,69.065,69.085,69.055,69.08,413800000.0
2009-03-26 14:41:00,69.08,69.085,69.06,69.085,379800000.0
2009-03-26 14:42:00,69.08,69.085,69.065,69.065,443400000.0
2009-03-26 14:43:00,69.065,69.11,69.065,69.085,439200000.0
2009-03-26 14:44:00,69.08,69.115,69.08,69.11,545200000.0
2009-03-26 14:45:00,69.11,69.11,69.085,69.105,643000000.0
2009-03-26 14:46:00,69.105,69.115,69.09,69.1,598800000.0
2009-03-26 14:47:00,69.1,69.11,69.1,69.1,346400000.0
2009-03-26 14:48:00,69.095,69.115,69.085,69.1,464000000.0
2009-03-26 14:49:00,69.1,69.11,69.085,69.1,563400000.0
2009-03-26 14:50:00,69.1,69.1,69.065,69.065,218000000.0
2009-03-26 14:51:00,69.06,69.07,69.05,69.05,291400000.0
2009-03-26 14:52:00,69.05,69.05,69.01,69.04,421400000.0
2009-03-26 14:53:00,69.045,69.065,69.04,69.06,395800000.0
2009-03-26 14:54:00,69.06,69.07,69.04,69.055,679199999.0
2009-03-26 14:55:00,69.045,69.065,69.035,69.06,639400000.0
2009-03-26 14:56:00,69.07,69.08,69.04,69.06,356400000.0
2009-03-26 14:57:00,69.06,69.08,69.04,69.045,429800000.0
2009-03-26 14:58:00,69.045,69.045,68.98,69.0,494100000.0
2009-03-26 14:59:00,69.005,69.02,68.995,69.015,354000000.0
2009-03-26 15:00:00,69.015,69.02,68.985,68.995,466000000.0
2009-03-26 15:01:00,68.995,69.0,68.97,68.98,683600000.0
2009-03-26 15:02:00,68.98,68.98,68.945,68.96,746400000.0
2009-03-26 15:03:00,68.96,68.995,68.955,68.975,637600000.0
2009-03-26 15:04:00,68.98,69.025,68.975,69.01,672200000.0
2009-03-26 15:05:00,69.01,69.035,69.0,69.005,394200000.0
2009-03-26 15:06:00,69.0,69.03,68.98,68.985,676600000.0
2009-03-26 15:07:00,68.985,69.03,68.985,69.025,510200001.0
2009-03-26 15:08:00,69.025,69.05,69.02,69.03,252400000.0
2009-03-26 15:09:00,69.035,69.04,68.99,69.005,305200000.0
2009-03-26 15:10:00,69.0,69.005,68.975,68.985,605200000.0
2009-03-26 15:11:00,68.995,69.05,68.995,69.03,692200000.0
2009-03-26 15:12:00,69.025,69.025,69.005,69.01,495200000.0
2009-03-26 15:13:00,69.02,69.03,69.015,69.025,329600000.0
2009-03-26 15:14:00,69.025,69.05,69.015,69.05,376400000.0
2009-03-26 15:15:00,69.05,69.055,68.99,69.01,479200000.0
2009-03-26 15:16:00,69.0,69.045,69.0,69.035,450000000.0
2009-03-26 15:17:00,69.03,69.035,69.01,69.03,575000000.0
2009-03-26 15:18:00,69.035,69.04,69.01,69.01,407600000.0
2009-03-26 15:19:00,69.01,69.06,68.995,69.055,592400000.0
2009-03-26 15:20:00,69.05,69.07,69.035,69.065,379000000.0
2009-03-26 15:21:00,69.055,69.06,69.03,69.03,369000000.0
2009-03-26 15:22:00,69.025,69.04,69.015,69.015,366400001.0
2009-03-26 15:23:00,69.015,69.025,69.005,69.005,565200000.0
2009-03-26 15:24:00,69.005,69.025,68.995,69.005,560600000.0
2009-03-26 15:25:00,68.99,69.015,68.985,69.01,533000000.0
2009-03-26 15:26:00,69.01,69.015,69.0,69.015,337800000.0
2009-03-26 15:27:00,69.02,69.035,68.99,69.02,594600000.0
2009-03-26 15:28:00,69.025,69.07,69.025,69.065,488200000.0
2009-03-26 15:29:00,69.06,69.075,69.045,69.055,442799999.0
2009-03-26 15:30:00,69.06,69.07,68.99,69.065,818800000.0
2009-03-26 15:31:00,69.07,69.07,68.975,69.005,576200000.0
2009-03-26 15:32:00,69.0,69.095,69.0,69.065,542800000.0
2009-03-26 15:33:00,69.06,69.105,69.05,69.105,456600000.0
2009-03-26 15:34:00,69.09,69.125,69.065,69.065,616800000.0
2009-03-26 15:35:00,69.065,69.07,69.03,69.065,651600000.0
2009-03-26 15:36:00,69.065,69.13,69.06,69.105,483200000.0
2009-03-26 15:37:00,69.1,69.1,69.01,69.025,643800000.0
2009-03-26 15:38:00,69.025,69.045,69.0,69.035,738200000.0
2009-03-26 15:39:00,69.045,69.045,68.995,69.01,649800001.0
2009-03-26 15:40:00,69.01,69.08,69.01,69.07,670200000.0
2009-03-26 15:41:00,69.07,69.12,69.07,69.12,559000000.0
2009-03-26 15:42:00,69.115,69.15,69.11,69.135,600200000.0
2009-03-26 15:43:00,69.135,69.18,69.13,69.16,575800000.0
2009-03-26 15:44:00,69.17,69.185,69.15,69.185,333800000.0
2009-03-26 15:45:00,69.19,69.22,69.185,69.19,551800001.0
2009-03-26 15:46:00,69.19,69.215,69.14,69.165,612300000.0
2009-03-26 15:47:00,69.165,69.175,69.09,69.095,749000001.0
2009-03-26 15:48:00,69.1,69.105,69.045,69.045,642000001.0
2009-03-26 15:49:00,69.045,69.055,68.995,69.02,790200000.0
2009-03-26 15:50:00,69.02,69.025,68.985,68.985,689800000.0
2009-03-26 15:51:00,69.0,69.045,68.995,69.025,532400000.0
2009-03-26 15:52:00,69.03,69.04,68.93,68.96,701900000.0
2009-03-26 15:53:00,68.965,69.025,68.965,69.025,680200000.0
2009-03-26 15:54:00,69.025,69.025,68.92,68.92,578267000.0
2009-03-26 15:55:00,68.925,68.955,68.86,68.86,693000000.0
2009-03-26 15:56:00,68.87,68.9,68.845,68.87,720200002.0
2009-03-26 15:57:00,68.86,68.895,68.85,68.885,501000000.0
2009-03-26 15:58:00,68.89,68.925,68.855,68.89,503800000.0
2009-03-26 15:59:00,68.895,68.975,68.88,68.97,723800000.0
2009-03-26 16:00:00,68.97,68.995,68.935,68.99,760800001.0
2009-03-26 16:01:00,68.99,69.045,68.975,69.03,661000000.0
2009-03-26 16:02:00,69.035,69.155,69.03,69.11,600599999.0
2009-03-26 16:03:00,69.115,69.13,69.1,69.11,574800000.0
2009-03-26 16:04:00,69.11,69.145,69.11,69.115,543800000.0
2009-03-26 16:05:00,69.11,69.17,69.1,69.105,718000000.0
2009-03-26 16:06:00,69.11,69.145,69.09,69.13,495000000.0
2009-03-26 16:07:00,69.145,69.165,69.14,69.155,356599999.0
2009-03-26 16:08:00,69.155,69.165,69.125,69.125,427600000.0
2009-03-26 16:09:00,69.125,69.17,69.12,69.135,397800000.0
2009-03-26 16:10:00,69.135,69.175,69.09,69.09,715600000.0
2009-03-26 16:11:00,69.09,69.125,69.085,69.105,729600000.0
2009-03-26 16:12:00,69.1,69.115,69.02,69.02,655300000.0
2009-03-26 16:13:00,69.02,69.02,68.975,68.985,489400000.0
2009-03-26 16:14:00,68.985,68.985,68.91,68.915,761399998.0
2009-03-26 16:15:00,68.915,68.915,68.835,68.845,702399999.0
2009-03-26 16:16:00,68.84,68.895,68.84,68.85,521000000.0
2009-03-26 16:17:00,68.85,68.895,68.795,68.885,673799999.0
2009-03-26 16:18:00,68.89,68.945,68.89,68.93,685000000.0
2009-03-26 16:19:00,68.935,68.955,68.9,68.93,816800000.0
2009-03-26 16:20:00,68.93,68.955,68.885,68.895,707400000.0
2009-03-26 16:21:00,68.9,68.955,68.89,68.95,622800000.0
2009-03-26 16:22:00,68.95,68.96,68.91,68.915,419600000.0
2009-03-26 16:23:00,68.91,68.93,68.905,68.92,232200000.0
2009-03-26 16:24:00,68.92,68.975,68.91,68.955,601600000.0
2009-03-26 16:25:00,68.955,68.965,68.925,68.93,446200000.0
2009-03-26 16:26:00,68.94,68.99,68.94,68.945,385200000.0
2009-03-26 16:27:00,68.95,68.96,68.92,68.945,460400000.0
2009-03-26 16:28:00,68.935,69.0,68.925,68.985,432800000.0
2009-03-26 16:29:00,68.985,68.995,68.925,68.935,421200000.0
2009-03-26 16:30:00,68.935,68.965,68.91,68.945,399400000.0
2009-03-26 16:31:00,68.945,68.97,68.91,68.91,530400000.0
2009-03-26 16:32:00,68.895,68.905,68.865,68.9,497000000.0
2009-03-26 16:33:00,68.9,68.96,68.9,68.91,404800000.0
2009-03-26 16:34:00,68.9,68.92,68.87,68.91,469400000.0
2009-03-26 16:35:00,68.905,68.995,68.905,68.995,529400000.0
2009-03-26 16:36:00,68.995,69.05,68.99,69.045,242800001.0
2009-03-26 16:37:00,69.045,69.09,69.02,69.09,340800000.0
2009-03-26 16:38:00,69.09,69.1,69.01,69.045,301400000.0
2009-03-26 16:39:00,69.045,69.075,69.02,69.05,220800000.0
2009-03-26 16:40:00,69.055,69.12,69.035,69.12,227600000.0
2009-03-26 16:41:00,69.12,69.125,69.09,69.11,328200000.0
2009-03-26 16:42:00,69.1,69.195,69.1,69.175,277800000.0
2009-03-26 16:43:00,69.175,69.18,69.11,69.12,266800000.0
2009-03-26 16:44:00,69.12,69.12,69.08,69.08,221000000.0
2009-03-26 16:45:00,69.08,69.085,69.07,69.08,126400000.0
2009-03-26 16:46:00,69.08,69.08,69.01,69.035,239200000.0
2009-03-26 16:47:00,69.035,69.04,68.985,68.985,248200000.0
2009-03-26 16:48:00,68.985,68.995,68.94,68.955,307399999.0
2009-03-26 16:49:00,68.955,68.995,68.955,68.99,245000000.0
2009-03-26 16:50:00,68.985,68.985,68.935,68.96,305800000.0
2009-03-26 16:51:00,68.96,68.965,68.935,68.955,252000000.0
2009-03-26 16:52:00,68.95,68.985,68.935,68.965,266200000.0
2009-03-26 16:53:00,68.965,68.99,68.965,68.98,288200000.0
2009-03-26 16:54:00,68.98,68.98,68.93,68.94,185000000.0
2009-03-26 16:55:00,68.945,68.995,68.935,68.965,347200000.0
2009-03-26 16:56:00,68.955,68.995,68.95,68.995,271400000.0
2009-03-26 16:57:00,68.99,69.045,68.985,69.01,305000000.0
2009-03-26 16:58:00,69.01,69.01,68.995,69.005,115800000.0
2009-03-26 16:59:00,69.01,69.04,69.005,69.02,284400000.0
2009-03-26 17:00:00,69.02,69.025,68.985,69.025,189000000.0
2009-03-26 17:01:00,69.025,69.045,69.02,69.03,322400000.0
2009-03-26 17:02:00,69.035,69.065,69.025,69.045,300200000.0
2009-03-26 17:03:00,69.055,69.065,69.05,69.065,199800000.0
2009-03-26 17:04:00,69.06,69.08,69.045,69.06,355200000.0
2009-03-26 17:05:00,69.055,69.07,69.045,69.045,236000000.0
2009-03-26 17:06:00,69.04,69.1,69.04,69.075,315999999.0
2009-03-26 17:07:00,69.075,69.11,69.065,69.105,346800000.0
2009-03-26 17:08:00,69.105,69.125,69.095,69.105,289200000.0
2009-03-26 17:09:00,69.115,69.115,69.085,69.095,233600000.0
2009-03-26 17:10:00,69.09,69.125,69.085,69.115,322000000.0
2009-03-26 17:11:00,69.12,69.14,69.105,69.11,246400000.0
2009-03-26 17:12:00,69.125,69.19,69.125,69.17,245800000.0
2009-03-26 17:13:00,69.175,69.18,69.15,69.165,231200000.0
2009-03-26 17:14:00,69.165,69.165,69.12,69.145,228600000.0
2009-03-26 17:15:00,69.145,69.175,69.14,69.17,206600000.0
2009-03-26 17:16:00,69.175,69.2,69.17,69.185,178800001.0
2009-03-26 17:17:00,69.175,69.215,69.175,69.205,371400000.0
2009-03-26 17:18:00,69.2,69.21,69.18,69.185,397600000.0
2009-03-26 17:19:00,69.185,69.185,69.165,69.175,175000000.0
2009-03-26 17:20:00,69.165,69.165,69.145,69.155,32400000.0
2009-03-26 17:21:00,69.155,69.16,69.125,69.145,445000001.0
2009-03-26 17:22:00,69.145,69.155,69.14,69.145,263800000.0
2009-03-26 17:23:00,69.145,69.145,69.12,69.125,185800001.0
2009-03-26 17:24:00,69.13,69.145,69.12,69.13,187200000.0
2009-03-26 17:25:00,69.13,69.135,69.11,69.115,101400000.0
2009-03-26 17:26:00,69.12,69.135,69.085,69.085,369200000.0
2009-03-26 17:27:00,69.09,69.09,69.045,69.055,397000000.0
2009-03-26 17:28:00,69.06,69.06,69.03,69.04,299000000.0
2009-03-26 17:29:00,69.035,69.045,69.03,69.03,181000000.0
2009-03-26 17:30:00,69.025,69.075,69.02,69.06,364800000.0
2009-03-26 17:31:00,69.06,69.08,69.05,69.055,275800000.0
2009-03-26 17:32:00,69.055,69.095,69.05,69.085,244000000.0
2009-03-26 17:33:00,69.085,69.145,69.08,69.115,549800000.0
2009-03-26 17:34:00,69.115,69.135,69.115,69.135,235400000.0
2009-03-26 17:35:00,69.135,69.175,69.12,69.155,312400000.0
2009-03-26 17:36:00,69.175,69.19,69.155,69.18,326600000.0
2009-03-26 17:37:00,69.175,69.185,69.155,69.16,265000000.0
2009-03-26 17:38:00,69.16,69.25,69.15,69.21,359400000.0
2009-03-26 17:39:00,69.21,69.21,69.155,69.155,310400000.0
2009-03-26 17:40:00,69.165,69.19,69.14,69.185,381200000.0
2009-03-26 17:41:00,69.185,69.215,69.175,69.2,204000000.0
2009-03-26 17:42:00,69.2,69.205,69.115,69.12,256600000.0
2009-03-26 17:43:00,69.115,69.13,69.105,69.115,142000000.0
2009-03-26 17:44:00,69.115,69.165,69.1,69.165,274000000.0
2009-03-26 17:45:00,69.17,69.18,69.145,69.15,112400000.0
2009-03-26 17:46:00,69.15,69.155,69.075,69.085,248200000.0
2009-03-26 17:47:00,69.08,69.13,69.08,69.105,206400000.0
2009-03-26 17:48:00,69.105,69.125,69.1,69.115,100200000.0
2009-03-26 17:49:00,69.115,69.12,69.09,69.105,305000000.0
2009-03-26 17:50:00,69.105,69.12,69.005,69.015,360800000.0
2009-03-26 17:51:00,69.01,69.02,68.945,68.945,378200000.0
2009-03-26 17:52:00,68.945,68.985,68.94,68.97,288800000.0
2009-03-26 17:53:00,68.97,69.01,68.965,69.01,234600000.0
2009-03-26 17:54:00,69.01,69.07,68.98,69.055,443800000.0
2009-03-26 17:55:00,69.055,69.06,69.04,69.06,169800000.0
2009-03-26 17:56:00,69.06,69.14,69.045,69.125,386800000.0
2009-03-26 17:57:00,69.125,69.125,69.105,69.12,113400000.0
2009-03-26 17:58:00,69.115,69.13,69.11,69.125,294800000.0
2009-03-26 17:59:00,69.12,69.165,69.065,69.145,374400000.0
2009-03-26 18:00:00,69.14,69.15,69.095,69.13,591000000.0
2009-03-26 18:01:00,69.13,69.145,69.085,69.085,344800000.0
2009-03-26 18:02:00,69.085,69.1,69.075,69.085,226200000.0
2009-03-26 18:03:00,69.09,69.115,69.065,69.105,311600000.0
2009-03-26 18:04:00,69.105,69.145,69.095,69.13,303600000.0
2009-03-26 18:05:00,69.13,69.145,69.095,69.115,450600000.0
2009-03-26 18:06:00,69.115,69.13,69.11,69.115,146600000.0
2009-03-26 18:07:00,69.115,69.12,69.09,69.09,262000000.0
2009-03-26 18:08:00,69.085,69.115,69.085,69.095,466400000.0
2009-03-26 18:09:00,69.095,69.12,69.065,69.1,374600000.0
2009-03-26 18:10:00,69.105,69.115,69.08,69.09,425500000.0
2009-03-26 18:11:00,69.085,69.125,69.085,69.125,259000000.0
2009-03-26 18:12:00,69.12,69.15,69.095,69.11,242800000.0
2009-03-26 18:13:00,69.11,69.13,69.1,69.125,204200000.0
2009-03-26 18:14:00,69.125,69.14,69.09,69.1,262800000.0
2009-03-26 18:15:00,69.11,69.13,69.105,69.11,180200000.0
2009-03-26 18:16:00,69.11,69.145,69.11,69.125,124000000.0
2009-03-26 18:17:00,69.135,69.16,69.125,69.14,151400000.0
2009-03-26 18:18:00,69.14,69.17,69.095,69.155,349600000.0
2009-03-26 18:19:00,69.155,69.21,69.155,69.21,218000000.0
2009-03-26 18:20:00,69.215,69.22,69.17,69.175,314600000.0
2009-03-26 18:21:00,69.17,69.21,69.165,69.21,285600001.0
2009-03-26 18:22:00,69.205,69.235,69.17,69.19,425400000.0
2009-03-26 18:23:00,69.19,69.2,69.175,69.18,260200000.0
2009-03-26 18:24:00,69.18,69.185,69.155,69.165,125000000.0
2009-03-26 18:25:00,69.165,69.17,69.155,69.165,154200000.0
2009-03-26 18:26:00,69.165,69.165,69.07,69.09,258000000.0
2009-03-26 18:27:00,69.09,69.1,69.08,69.09,145200000.0
2009-03-26 18:28:00,69.09,69.145,69.06,69.135,346800000.0
2009-03-26 18:29:00,69.135,69.14,69.085,69.09,357800000.0
2009-03-26 18:30:00,69.09,69.125,69.08,69.095,325800000.0
2009-03-26 18:31:00,69.1,69.15,69.09,69.145,166200000.0
2009-03-26 18:32:00,69.145,69.155,69.14,69.15,86400000.0
2009-03-26 18:33:00,69.155,69.155,69.09,69.115,247800000.0
2009-03-26 18:34:00,69.11,69.135,69.095,69.11,243800000.0
2009-03-26 18:35:00,69.12,69.135,69.025,69.025,352800001.0
2009-03-26 18:36:00,69.02,69.045,68.995,69.045,397400000.0
2009-03-26 18:37:00,69.035,69.06,69.025,69.05,276800000.0
2009-03-26 18:38:00,69.045,69.12,69.04,69.09,292800000.0
2009-03-26 18:39:00,69.09,69.115,69.05,69.06,311600000.0
2009-03-26 18:40:00,69.065,69.145,69.065,69.115,318800000.0
2009-03-26 18:41:00,69.125,69.125,69.085,69.1,179600001.0
2009-03-26 18:42:00,69.1,69.125,69.08,69.085,203800000.0
2009-03-26 18:43:00,69.105,69.13,69.1,69.105,201800000.0
2009-03-26 18:44:00,69.105,69.115,69.06,69.085,249200000.0
2009-03-26 18:45:00,69.085,69.085,69.05,69.055,95600000.0
2009-03-26 18:46:00,69.05,69.07,69.03,69.03,133400000.0
2009-03-26 18:47:00,69.035,69.04,68.985,69.01,205100000.0
2009-03-26 18:48:00,69.005,69.015,68.98,68.995,285000000.0
2009-03-26 18:49:00,69.0,69.045,68.99,69.035,282400000.0
2009-03-26 18:50:00,69.04,69.045,68.95,68.95,387000000.0
2009-03-26 18:51:00,68.96,69.07,68.96,69.06,349800000.0
2009-03-26 18:52:00,69.06,69.06,69.01,69.02,256000000.0
2009-03-26 18:53:00,69.02,69.035,68.99,69.02,278000000.0
2009-03-26 18:54:00,69.02,69.02,68.955,68.965,212400000.0
2009-03-26 18:55:00,68.97,69.05,68.97,69.005,274600000.0
2009-03-26 18:56:00,69.01,69.01,68.96,68.97,205000000.0
2009-03-26 18:57:00,68.97,68.98,68.905,68.905,223600000.0
2009-03-26 18:58:00,68.905,68.96,68.905,68.95,231600000.0
2009-03-26 18:59:00,68.945,69.01,68.92,68.92,236200000.0
2009-03-26 19:00:00,68.925,68.965,68.915,68.93,294000000.0
2009-03-26 19:01:00,68.935,68.995,68.935,68.98,205600000.0
2009-03-26 19:02:00,68.985,69.015,68.965,68.97,238400000.0
2009-03-26 19:03:00,68.97,69.035,68.955,69.01,225200000.0
2009-03-26 19:04:00,69.015,69.02,68.98,69.015,180400000.0
2009-03-26 19:05:00,69.015,69.06,69.005,69.055,146400000.0
2009-03-26 19:06:00,69.045,69.085,69.045,69.085,177400000.0
2009-03-26 19:07:00,69.085,69.085,69.05,69.05,199000000.0
2009-03-26 19:08:00,69.055,69.13,69.04,69.13,183400000.0
2009-03-26 19:09:00,69.135,69.16,69.095,69.105,291400000.0
2009-03-26 19:10:00,69.115,69.15,69.105,69.115,288200000.0
2009-03-26 19:11:00,69.11,69.15,69.085,69.095,176200000.0
2009-03-26 19:12:00,69.1,69.13,69.1,69.125,87400000.0
2009-03-26 19:13:00,69.12,69.125,69.075,69.075,87200000.0
2009-03-26 19:14:00,69.075,69.085,69.01,69.06,282000000.0
2009-03-26 19:15:00,69.06,69.14,69.06,69.09,197400000.0
2009-03-26 19:16:00,69.085,69.11,69.085,69.105,80800000.0
2009-03-26 19:17:00,69.115,69.125,69.09,69.095,77200000.0
2009-03-26 19:18:00,69.1,69.155,69.1,69.135,149600000.0
2009-03-26 19:19:00,69.14,69.14,69.105,69.135,204400000.0
2009-03-26 19:20:00,69.125,69.2,69.125,69.18,232200000.0
2009-03-26 19:21:00,69.18,69.195,69.145,69.195,251000000.0
2009-03-26 19:22:00,69.2,69.23,69.165,69.17,296400000.0
2009-03-26 19:23:00,69.17,69.255,69.17,69.245,378200000.0
2009-03-26 19:24:00,69.25,69.25,69.195,69.2,219200000.0
2009-03-26 19:25:00,69.195,69.275,69.19,69.275,300000000.0
2009-03-26 19:26:00,69.275,69.285,69.24,69.245,238800000.0
2009-03-26 19:27:00,69.265,69.28,69.245,69.25,106000000.0
2009-03-26 19:28:00,69.255,69.255,69.22,69.23,83600000.0
2009-03-26 19:29:00,69.23,69.275,69.23,69.245,126800000.0
2009-03-26 19:30:00,69.24,69.28,69.23,69.24,239000000.0
2009-03-26 19:31:00,69.245,69.275,69.245,69.265,102600000.0
2009-03-26 19:32:00,69.265,69.275,69.24,69.25,89600000.0
2009-03-26 19:33:00,69.25,69.25,69.205,69.205,240600000.0
2009-03-26 19:34:00,69.205,69.23,69.205,69.215,156200000.0
2009-03-26 19:35:00,69.205,69.225,69.195,69.205,113800000.0
2009-03-26 19:36:00,69.205,69.205,69.14,69.17,184800000.0
2009-03-26 19:37:00,69.17,69.2,69.145,69.2,183600000.0
2009-03-26 19:38:00,69.195,69.215,69.175,69.175,128400000.0
2009-03-26 19:39:00,69.175,69.18,69.145,69.155,113800000.0
2009-03-26 19:40:00,69.155,69.155,69.115,69.12,59200000.0
2009-03-26 19:41:00,69.13,69.135,69.12,69.13,61600000.0
2009-03-26 19:42:00,69.12,69.12,69.095,69.115,56400000.0
2009-03-26 19:43:00,69.12,69.12,69.07,69.075,143800000.0
2009-03-26 19:44:00,69.07,69.125,69.065,69.125,206800000.0
2009-03-26 19:45:00,69.13,69.135,69.105,69.135,142400000.0
2009-03-26 19:46:00,69.13,69.135,69.06,69.075,118400000.0
2009-03-26 19:47:00,69.08,69.1,69.07,69.085,134800000.0
2009-03-26 19:48:00,69.09,69.09,69.08,69.085,39000000.0
2009-03-26 19:49:00,69.08,69.095,69.06,69.06,100000000.0
2009-03-26 19:50:00,69.06,69.125,69.06,69.09,180400000.0
2009-03-26 19:51:00,69.08,69.09,69.08,69.09,35200000.0
2009-03-26 19:52:00,69.095,69.13,69.085,69.13,91200000.0
2009-03-26 19:53:00,69.12,69.12,69.07,69.085,109200000.0
2009-03-26 19:54:00,69.08,69.09,69.025,69.025,278800000.0
2009-03-26 19:55:00,69.01,69.04,68.995,69.01,303200000.0
2009-03-26 19:56:00,69.01,69.04,68.99,69.04,185200000.0
2009-03-26 19:57:00,69.04,69.065,69.02,69.02,159600000.0
2009-03-26 19:58:00,69.02,69.045,69.02,69.045,205800000.0
2009-03-26 19:59:00,69.045,69.1,69.035,69.065,173600000.0
2009-03-26 20:00:00,69.055,69.12,69.05,69.06,185400000.0
2009-03-26 20:01:00,69.05,69.1,69.05,69.09,126800000.0
2009-03-26 20:02:00,69.09,69.125,69.085,69.105,135400000.0
2009-03-26 20:03:00,69.11,69.13,69.095,69.095,165800000.0
2009-03-26 20:04:00,69.11,69.175,69.095,69.165,186200000.0
2009-03-26 20:05:00,69.17,69.17,69.155,69.17,66800000.0
2009-03-26 20:06:00,69.165,69.17,69.13,69.165,130400000.0
2009-03-26 20:07:00,69.155,69.195,69.155,69.155,184000000.0
2009-03-26 20:08:00,69.16,69.18,69.15,69.17,129400000.0
2009-03-26 20:09:00,69.17,69.2,69.15,69.195,179200000.0
2009-03-26 20:10:00,69.195,69.2,69.15,69.19,145800000.0
2009-03-26 20:11:00,69.18,69.19,69.15,69.16,103600000.0
2009-03-26 20:12:00,69.16,69.24,69.16,69.2,118000000.0
2009-03-26 20:13:00,69.205,69.205,69.13,69.175,235000000.0
2009-03-26 20:14:00,69.175,69.215,69.155,69.19,124800000.0
2009-03-26 20:15:00,69.21,69.21,69.185,69.19,148800000.0
2009-03-26 20:16:00,69.185,69.225,69.175,69.185,94200000.0
2009-03-26 20:17:00,69.17,69.18,69.145,69.165,54200000.0
2009-03-26 20:18:00,69.155,69.18,69.135,69.15,145600000.0
2009-03-26 20:19:00,69.155,69.165,69.12,69.165,180000000.0
2009-03-26 20:20:00,69.165,69.195,69.15,69.155,95600000.0
2009-03-26 20:21:00,69.155,69.185,69.145,69.165,170200000.0
2009-03-26 20:22:00,69.155,69.18,69.15,69.18,70400000.0
2009-03-26 20:23:00,69.175,69.19,69.155,69.16,91200000.0
2009-03-26 20:24:00,69.165,69.175,69.145,69.17,88000000.0
2009-03-26 20:25:00,69.19,69.215,69.16,69.16,87000000.0
2009-03-26 20:26:00,69.165,69.18,69.16,69.17,82400000.0
2009-03-26 20:27:00,69.175,69.175,69.105,69.105,110000000.0
2009-03-26 20:28:00,69.115,69.12,69.035,69.055,205600000.0
2009-03-26 20:29:00,69.055,69.095,69.045,69.08,135200000.0
2009-03-26 20:30:00,69.075,69.08,69.04,69.04,186000000.0
2009-03-26 20:31:00,69.045,69.065,69.025,69.045,167400000.0
2009-03-26 20:32:00,69.045,69.055,69.035,69.035,88400000.0
2009-03-26 20:33:00,69.03,69.06,69.03,69.05,93400000.0
2009-03-26 20:34:00,69.05,69.05,69.005,69.02,193800000.0
2009-03-26 20:35:00,69.035,69.055,69.015,69.055,95400000.0
2009-03-26 20:36:00,69.04,69.065,69.04,69.05,112000000.0
2009-03-26 20:37:00,69.055,69.1,69.05,69.085,120800000.0
2009-03-26 20:38:00,69.085,69.105,69.06,69.09,165600000.0
2009-03-26 20:39:00,69.095,69.095,69.06,69.06,118600000.0
2009-03-26 20:40:00,69.055,69.085,69.02,69.02,195000000.0
2009-03-26 20:41:00,69.025,69.115,69.025,69.115,251200000.0
2009-03-26 20:42:00,69.115,69.15,69.105,69.11,107800000.0
2009-03-26 20:43:00,69.11,69.11,69.11,69.11,4800000.0
2009-03-26 20:44:00,69.115,69.125,69.115,69.115,19200000.0
2009-03-26 20:45:00,69.115,69.14,69.11,69.125,98800000.0
2009-03-26 20:46:00,69.135,69.14,69.095,69.115,129200000.0
2009-03-26 20:47:00,69.11,69.14,69.1,69.125,107000000.0
2009-03-26 20:48:00,69.135,69.18,69.13,69.145,244800000.0
2009-03-26 20:49:00,69.13,69.145,69.11,69.135,80600000.0
2009-03-26 20:50:00,69.135,69.145,69.115,69.135,153600000.0
2009-03-26 20:51:00,69.135,69.14,69.11,69.13,78800000.0
2009-03-26 20:52:00,69.125,69.125,69.08,69.11,147400000.0
2009-03-26 20:53:00,69.1,69.135,69.085,69.12,274800000.0
2009-03-26 20:54:00,69.14,69.15,69.1,69.11,174400000.0
2009-03-26 20:55:00,69.11,69.125,69.075,69.105,277800000.0
2009-03-26 20:56:00,69.095,69.11,69.07,69.09,170600000.0
2009-03-26 20:57:00,69.115,69.12,69.07,69.085,192000000.0
2009-03-26 20:58:00,69.085,69.09,69.02,69.035,159800000.0
2009-03-26 20:59:00,69.025,69.07,69.02,69.035,217200000.0
2009-03-26 21:00:00,69.035,69.04,68.995,69.025,213200000.0
2009-03-26 21:01:00,69.02,69.02,68.99,69.015,80400000.0
2009-03-26 21:02:00,69.015,69.06,68.99,69.015,163400000.0
2009-03-26 21:03:00,69.015,69.03,69.005,69.03,83600000.0
2009-03-26 21:04:00,69.025,69.025,69.0,69.01,110800000.0
2009-03-26 21:05:00,69.015,69.03,68.995,69.01,86400000.0
2009-03-26 21:06:00,69.005,69.035,68.99,69.035,70800000.0
2009-03-26 21:07:00,69.035,69.08,69.03,69.05,228400000.0
2009-03-26 21:08:00,69.05,69.075,69.05,69.055,52800000.0
2009-03-26 21:09:00,69.05,69.05,69.015,69.02,96200000.0
2009-03-26 21:10:00,69.02,69.045,69.02,69.04,79200000.0
2009-03-26 21:11:00,69.045,69.045,69.015,69.015,38400000.0
2009-03-26 21:12:00,69.02,69.025,69.005,69.005,46400000.0
2009-03-26 21:13:00,69.005,69.02,69.005,69.005,69600000.0
2009-03-26 21:14:00,69.01,69.055,69.01,69.045,106000000.0
2009-03-26 21:15:00,69.045,69.045,69.035,69.04,43200000.0
2009-03-26 21:16:00,69.035,69.04,68.99,69.025,145600000.0
2009-03-26 21:17:00,69.005,69.02,69.0,69.005,60800000.0
2009-03-26 21:18:00,69.01,69.045,69.01,69.04,106600000.0
2009-03-26 21:19:00,69.035,69.05,69.02,69.02,44600000.0
2009-03-26 21:20:00,69.025,69.065,69.015,69.065,200800000.0
2009-03-26 21:21:00,69.075,69.105,69.065,69.08,96600000.0
2009-03-26 21:22:00,69.075,69.075,69.05,69.07,116600000.0
2009-03-26 21:23:00,69.075,69.105,69.07,69.1,98200000.0
2009-03-26 21:24:00,69.1,69.125,69.1,69.12,105000000.0
2009-03-26 21:25:00,69.12,69.15,69.11,69.115,221000000.0
2009-03-26 21:26:00,69.115,69.145,69.115,69.145,133000000.0
2009-03-26 21:27:00,69.15,69.2,69.15,69.19,113400000.0
2009-03-26 21:28:00,69.185,69.205,69.185,69.185,70400000.0
2009-03-26 21:29:00,69.195,69.215,69.185,69.185,164600000.0
2009-03-26 21:30:00,69.185,69.235,69.185,69.23,119600000.0
2009-03-26 21:31:00,69.235,69.24,69.215,69.215,72000000.0
2009-03-26 21:32:00,69.215,69.235,69.215,69.225,57200000.0
2009-03-26 21:33:00,69.22,69.235,69.21,69.21,58400000.0
2009-03-26 21:34:00,69.215,69.26,69.215,69.255,95000000.0
2009-03-26 21:35:00,69.255,69.275,69.205,69.205,126400000.0
2009-03-26 21:36:00,69.21,69.225,69.2,69.205,60000000.0
2009-03-26 21:37:00,69.2,69.25,69.2,69.24,117000000.0
2009-03-26 21:38:00,69.245,69.26,69.225,69.225,111800000.0
2009-03-26 21:39:00,69.225,69.235,69.225,69.225,48000000.0
2009-03-26 21:40:00,69.235,69.275,69.235,69.26,129000000.0
2009-03-26 21:41:00,69.255,69.285,69.245,69.26,196000000.0
2009-03-26 21:42:00,69.26,69.28,69.245,69.25,168600000.0
2009-03-26 21:43:00,69.25,69.27,69.23,69.235,103200000.0
2009-03-26 21:44:00,69.225,69.225,69.215,69.225,63200000.0
2009-03-26 21:45:00,69.225,69.225,69.195,69.22,151200000.0
2009-03-26 21:46:00,69.22,69.22,69.2,69.2,16400000.0
2009-03-26 21:47:00,69.2,69.285,69.19,69.24,214400000.0
2009-03-26 21:48:00,69.245,69.29,69.225,69.275,244400000.0
2009-03-26 21:49:00,69.265,69.32,69.265,69.3,262800000.0
2009-03-26 21:50:00,69.295,69.315,69.275,69.285,205800000.0
2009-03-26 21:51:00,69.3,69.345,69.295,69.34,155400000.0
2009-03-26 21:52:00,69.34,69.34,69.265,69.305,292600000.0
2009-03-26 21:53:00,69.305,69.315,69.27,69.29,112000000.0
2009-03-26 21:54:00,69.29,69.315,69.285,69.305,117600000.0
2009-03-26 21:55:00,69.315,69.335,69.305,69.325,91600000.0
2009-03-26 21:56:00,69.325,69.335,69.315,69.325,36000000.0
2009-03-26 21:57:00,69.335,69.36,69.3,69.345,204300000.0
2009-03-26 21:58:00,69.345,69.385,69.345,69.36,60000000.0
2009-03-26 21:59:00,69.355,69.355,69.32,69.32,103200000.0
2009-03-26 22:00:00,69.32,69.32,69.29,69.305,124400000.0
2009-03-26 22:01:00,69.305,69.31,69.265,69.27,86700000.0
2009-03-26 22:02:00,69.255,69.28,69.255,69.28,64200000.0
2009-03-26 22:03:00,69.28,69.305,69.28,69.305,45400000.0
2009-03-26 22:04:00,69.32,69.325,69.28,69.29,101600000.0
2009-03-26 22:05:00,69.29,69.3,69.28,69.3,60200000.0
2009-03-26 22:06:00,69.3,69.3,69.295,69.295,12000000.0
2009-03-26 22:07:00,69.285,69.29,69.28,69.28,21600000.0
2009-03-26 22:08:00,69.28,69.295,69.27,69.295,34600000.0
2009-03-26 22:09:00,69.3,69.35,69.3,69.345,88600000.0
2009-03-26 22:10:00,69.36,69.395,69.335,69.385,99400000.0
2009-03-26 22:11:00,69.38,69.38,69.33,69.33,130800000.0
2009-03-26 22:12:00,69.325,69.37,69.32,69.36,241800000.0
2009-03-26 22:13:00,69.36,69.38,69.34,69.345,84500000.0
2009-03-26 22:14:00,69.345,69.37,69.335,69.345,67000000.0
2009-03-26 22:15:00,69.335,69.36,69.335,69.36,65600000.0
2009-03-26 22:16:00,69.355,69.395,69.355,69.36,72800000.0
2009-03-26 22:17:00,69.365,69.39,69.365,69.385,90000000.0
2009-03-26 22:18:00,69.375,69.385,69.36,69.37,55000000.0
2009-03-26 22:19:00,69.38,69.38,69.355,69.375,69400000.0
2009-03-26 22:20:00,69.36,69.375,69.345,69.365,62800000.0
2009-03-26 22:21:00,69.365,69.385,69.36,69.36,50000000.0
2009-03-26 22:22:00,69.375,69.385,69.36,69.37,68800000.0
2009-03-26 22:23:00,69.37,69.395,69.37,69.38,73000000.0
2009-03-26 22:24:00,69.38,69.395,69.37,69.395,59800000.0
2009-03-26 22:25:00,69.395,69.395,69.37,69.385,84200000.0
2009-03-26 22:26:00,69.38,69.395,69.375,69.39,64200000.0
2009-03-26 22:27:00,69.385,69.43,69.38,69.42,74000000.0
2009-03-26 22:28:00,69.42,69.42,69.395,69.41,145100000.0
2009-03-26 22:29:00,69.41,69.43,69.405,69.415,79400000.0
2009-03-26 22:30:00,69.43,69.43,69.39,69.405,88800000.0
2009-03-26 22:31:00,69.405,69.405,69.39,69.395,31200000.0
2009-03-26 22:32:00,69.405,69.405,69.38,69.39,52200000.0
2009-03-26 22:33:00,69.39,69.39,69.36,69.36,56400000.0
2009-03-26 22:34:00,69.375,69.39,69.36,69.37,41400000.0
2009-03-26 22:35:00,69.37,69.39,69.36,69.385,51600000.0
2009-03-26 22:36:00,69.365,69.375,69.36,69.365,28800000.0
2009-03-26 22:37:00,69.36,69.375,69.355,69.36,16800000.0
2009-03-26 22:38:00,69.36,69.365,69.355,69.355,55200000.0
2009-03-26 22:39:00,69.36,69.365,69.335,69.335,36800000.0
2009-03-26 22:40:00,69.335,69.36,69.335,69.36,36000000.0
2009-03-26 22:41:00,69.36,69.36,69.305,69.315,109600000.0
2009-03-26 22:42:00,69.315,69.325,69.305,69.325,31200000.0
2009-03-26 22:43:00,69.32,69.32,69.29,69.295,134400000.0
2009-03-26 22:44:00,69.295,69.305,69.29,69.305,50400000.0
2009-03-26 22:45:00,69.305,69.325,69.305,69.305,27600000.0
2009-03-26 22:46:00,69.305,69.35,69.305,69.35,92200000.0
2009-03-26 22:47:00,69.35,69.35,69.335,69.345,64600000.0
2009-03-26 22:48:00,69.335,69.345,69.33,69.33,48200000.0
2009-03-26 22:49:00,69.335,69.35,69.335,69.35,7200000.0
2009-03-26 22:50:00,69.35,69.35,69.345,69.345,7200000.0
2009-03-26 22:51:00,69.33,69.345,69.325,69.345,24800000.0
2009-03-26 22:52:00,69.345,69.39,69.345,69.39,90400000.0
2009-03-26 22:53:00,69.395,69.395,69.355,69.36,103800000.0
2009-03-26 22:54:00,69.36,69.36,69.315,69.315,133000000.0
2009-03-26 22:55:00,69.315,69.335,69.265,69.27,235400000.0
2009-03-26 22:56:00,69.265,69.29,69.25,69.25,110600000.0
2009-03-26 22:57:00,69.26,69.275,69.225,69.255,148200000.0
2009-03-26 22:58:00,69.23,69.245,69.205,69.235,88200000.0
2009-03-26 22:59:00,69.235,69.26,69.215,69.215,78400000.0
2009-03-26 23:00:00,69.215,69.235,69.205,69.21,41800000.0
2009-03-26 23:01:00,69.21,69.23,69.21,69.23,26400000.0
2009-03-26 23:02:00,69.235,69.29,69.235,69.275,43600000.0
2009-03-26 23:03:00,69.305,69.305,69.27,69.28,32000000.0
2009-03-26 23:04:00,69.27,69.275,69.235,69.24,43000000.0
2009-03-26 23:05:00,69.245,69.26,69.23,69.23,30000000.0
2009-03-26 23:06:00,69.23,69.24,69.23,69.24,14400000.0
2009-03-26 23:07:00,69.24,69.25,69.23,69.23,72000000.0
2009-03-26 23:08:00,69.23,69.24,69.225,69.24,20200000.0
2009-03-26 23:09:00,69.225,69.245,69.225,69.245,28400000.0
2009-03-26 23:10:00,69.25,69.25,69.25,69.25,4400000.0
2009-03-26 23:11:00,69.245,69.245,69.24,69.245,37600000.0
2009-03-26 23:12:00,69.24,69.25,69.235,69.25,14000000.0
2009-03-26 23:13:00,69.25,69.26,69.25,69.26,10800000.0
2009-03-26 23:14:00,69.265,69.27,69.265,69.27,6800000.0
2009-03-26 23:15:00,69.275,69.275,69.27,69.27,17600000.0
2009-03-26 23:16:00,69.27,69.3,69.265,69.3,63600000.0
2009-03-26 23:17:00,69.305,69.33,69.3,69.31,124000000.0
2009-03-26 23:18:00,69.315,69.32,69.315,69.32,52600000.0
2009-03-26 23:19:00,69.315,69.365,69.315,69.365,153000000.0
2009-03-26 23:20:00,69.35,69.355,69.32,69.345,76200000.0
2009-03-26 23:21:00,69.345,69.35,69.335,69.335,31400000.0
2009-03-26 23:22:00,69.33,69.33,69.33,69.33,3600000.0
2009-03-26 23:23:00,69.335,69.335,69.33,69.33,6000000.0
2009-03-26 23:24:00,69.335,69.335,69.335,69.335,1000000.0
2009-03-26 23:25:00,69.345,69.345,69.315,69.32,24200000.0
2009-03-26 23:26:00,69.32,69.33,69.305,69.305,75000000.0
2009-03-26 23:27:00,69.305,69.305,69.29,69.29,31200000.0
2009-03-26 23:28:00,69.29,69.295,69.285,69.285,36600000.0
2009-03-26 23:29:00,69.29,69.295,69.29,69.295,22600000.0
2009-03-26 23:30:00,69.3,69.305,69.3,69.3,38000000.0
2009-03-26 23:31:00,69.295,69.3,69.295,69.3,26600000.0
2009-03-26 23:32:00,69.262,69.292,69.262,69.288,285200000.0
2009-03-26 23:33:00,69.3,69.3,69.28,69.29,74200000.0
2009-03-26 23:34:00,69.29,69.29,69.235,69.26,75400000.0
2009-03-26 23:35:00,69.26,69.275,69.25,69.275,46200000.0
2009-03-26 23:36:00,69.275,69.275,69.255,69.275,57600000.0
2009-03-26 23:37:00,69.259,69.268,69.24,69.247,374600000.0
2009-03-26 23:38:00,69.275,69.275,69.27,69.27,39000000.0
2009-03-26 23:39:00,69.27,69.29,69.26,69.275,134600000.0
2009-03-26 23:40:00,69.275,69.305,69.275,69.3,88800000.0
2009-03-26 23:41:00,69.3,69.3,69.3,69.3,30400000.0
2009-03-26 23:42:00,69.31,69.325,69.305,69.325,65000000.0
2009-03-26 23:43:00,69.325,69.33,69.325,69.33,15800000.0
2009-03-26 23:44:00,69.335,69.335,69.335,69.335,2000000.0
2009-03-26 23:45:00,69.325,69.355,69.285,69.35,48800000.0
2009-03-26 23:46:00,69.36,69.365,69.335,69.355,68800000.0
2009-03-26 23:47:00,69.35,69.35,69.32,69.32,112800000.0
2009-03-26 23:48:00,69.325,69.345,69.31,69.345,85800000.0
2009-03-26 23:49:00,69.33,69.335,69.325,69.325,66400000.0
2009-03-26 23:50:00,69.33,69.35,69.33,69.35,41600000.0
2009-03-26 23:51:00,69.35,69.35,69.315,69.315,17400000.0
2009-03-26 23:52:00,69.315,69.33,69.305,69.33,92600000.0
2009-03-26 23:53:00,69.33,69.34,69.325,69.33,91000000.0
2009-03-26 23:54:00,69.33,69.335,69.33,69.335,52600000.0
2009-03-26 23:55:00,69.335,69.395,69.335,69.39,192200000.0
2009-03-26 23:56:00,69.39,69.435,69.39,69.42,202600000.0
2009-03-26 23:57:00,69.42,69.42,69.405,69.405,15600000.0
2009-03-26 23:58:00,69.415,69.415,69.4,69.41,8600000.0
2009-03-26 23:59:00,69.382,69.384,69.368,69.384,226800000.0
2009-03-27 00:00:00,69.405,69.43,69.405,69.43,50400000.0
2009-03-27 00:01:00,69.43,69.43,69.405,69.41,21800000.0
2009-03-27 00:02:00,69.41,69.43,69.41,69.42,76600000.0
2009-03-27 00:03:00,69.415,69.42,69.405,69.405,78400000.0
2009-03-27 00:04:00,69.385,69.395,69.355,69.37,178200000.0
2009-03-27 00:05:00,69.365,69.365,69.325,69.34,76400000.0
2009-03-27 00:06:00,69.355,69.355,69.3,69.3,136200000.0
2009-03-27 00:07:00,69.3,69.34,69.3,69.34,83400000.0
2009-03-27 00:08:00,69.335,69.335,69.315,69.325,101000000.0
2009-03-27 00:09:00,69.32,69.335,69.315,69.335,48400000.0
2009-03-27 00:10:00,69.325,69.36,69.325,69.355,102400000.0
2009-03-27 00:11:00,69.35,69.35,69.35,69.35,8800000.0
2009-03-27 00:12:00,69.345,69.345,69.335,69.34,43600000.0
2009-03-27 00:13:00,69.34,69.34,69.325,69.335,80400000.0
2009-03-27 00:14:00,69.335,69.335,69.335,69.335,22000000.0
2009-03-27 00:15:00,69.335,69.345,69.325,69.325,78800000.0
2009-03-27 00:16:00,69.325,69.33,69.29,69.29,102400000.0
2009-03-27 00:17:00,69.29,69.305,69.275,69.295,168800000.0
2009-03-27 00:18:00,69.3,69.31,69.3,69.31,25800000.0
2009-03-27 00:19:00,69.3,69.3,69.24,69.245,115400000.0
2009-03-27 00:20:00,69.25,69.25,69.185,69.185,94600000.0
2009-03-27 00:21:00,69.195,69.205,69.19,69.2,33400000.0
2009-03-27 00:22:00,69.19,69.23,69.19,69.22,118400000.0
2009-03-27 00:23:00,69.215,69.22,69.215,69.215,30800000.0
2009-03-27 00:24:00,69.215,69.22,69.215,69.22,44000000.0
2009-03-27 00:25:00,69.225,69.23,69.225,69.23,8800000.0
2009-03-27 00:26:00,69.225,69.235,69.225,69.235,113200000.0
2009-03-27 00:27:00,69.24,69.24,69.225,69.23,48000000.0
2009-03-27 00:28:00,69.23,69.235,69.23,69.235,69000000.0
2009-03-27 00:29:00,69.245,69.245,69.24,69.24,66800000.0
2009-03-27 00:30:00,69.24,69.25,69.235,69.235,93200000.0
2009-03-27 00:31:00,69.235,69.24,69.225,69.24,121000000.0
2009-03-27 00:32:00,69.24,69.265,69.235,69.25,88400000.0
2009-03-27 00:33:00,69.25,69.26,69.235,69.24,108600000.0
2009-03-27 00:34:00,69.24,69.24,69.22,69.22,61600000.0
2009-03-27 00:35:00,69.23,69.23,69.205,69.22,54400000.0
2009-03-27 00:36:00,69.22,69.235,69.215,69.225,74200000.0
2009-03-27 00:37:00,69.225,69.235,69.215,69.215,67200000.0
2009-03-27 00:38:00,69.21,69.24,69.21,69.23,63400000.0
2009-03-27 00:39:00,69.235,69.235,69.215,69.22,79400000.0
2009-03-27 00:40:00,69.22,69.22,69.22,69.22,20800000.0
2009-03-27 00:41:00,69.23,69.23,69.23,69.23,20000000.0
2009-03-27 00:42:00,69.22,69.22,69.195,69.195,67200000.0
2009-03-27 00:43:00,69.195,69.255,69.19,69.255,172200000.0
2009-03-27 00:44:00,69.25,69.265,69.25,69.255,70400000.0
2009-03-27 00:45:00,69.26,69.265,69.255,69.265,43400000.0
2009-03-27 00:46:00,69.265,69.265,69.265,69.265,30600000.0
2009-03-27 00:47:00,69.265,69.27,69.255,69.255,132200000.0
2009-03-27 00:48:00,69.285,69.315,69.275,69.295,165800000.0
2009-03-27 00:49:00,69.31,69.33,69.31,69.315,58000000.0
2009-03-27 00:50:00,69.345,69.37,69.345,69.365,52000000.0
2009-03-27 00:51:00,69.35,69.365,69.35,69.365,42600000.0
2009-03-27 00:52:00,69.385,69.385,69.36,69.37,116000000.0
2009-03-27 00:53:00,69.39,69.4,69.37,69.37,114200000.0
2009-03-27 00:54:00,69.37,69.37,69.365,69.365,11400000.0
2009-03-27 00:55:00,69.365,69.365,69.32,69.33,187600000.0
2009-03-27 00:56:00,69.335,69.345,69.32,69.345,81600000.0
2009-03-27 00:57:00,69.345,69.375,69.345,69.375,87600000.0
2009-03-27 00:58:00,69.37,69.39,69.365,69.37,183400000.0
2009-03-27 00:59:00,69.375,69.38,69.37,69.375,46600000.0
2009-03-27 01:00:00,69.37,69.39,69.37,69.39,115200000.0
2009-03-27 01:01:00,69.395,69.4,69.385,69.39,78600000.0
2009-03-27 01:02:00,69.385,69.4,69.385,69.39,78400000.0
2009-03-27 01:03:00,69.395,69.415,69.355,69.37,196600000.0
2009-03-27 01:04:00,69.365,69.38,69.365,69.375,80000000.0
2009-03-27 01:05:00,69.375,69.43,69.36,69.41,179000000.0
2009-03-27 01:06:00,69.41,69.425,69.395,69.395,78400000.0
2009-03-27 01:07:00,69.39,69.4,69.38,69.38,95800000.0
2009-03-27 01:08:00,69.38,69.39,69.36,69.36,93200000.0
2009-03-27 01:09:00,69.375,69.375,69.35,69.35,114600000.0
2009-03-27 01:10:00,69.35,69.35,69.35,69.35,8800000.0
2009-03-27 01:11:00,69.355,69.365,69.345,69.36,73400000.0
2009-03-27 01:12:00,69.35,69.35,69.345,69.35,13200000.0
2009-03-27 01:13:00,69.35,69.37,69.35,69.365,119600000.0
2009-03-27 01:14:00,69.365,69.375,69.355,69.355,115400000.0
2009-03-27 01:15:00,69.355,69.365,69.34,69.355,163800000.0
2009-03-27 01:16:00,69.355,69.355,69.335,69.35,205400000.0
2009-03-27 01:17:00,69.355,69.355,69.35,69.35,52800000.0
2009-03-27 01:18:00,69.35,69.35,69.34,69.34,84600000.0
2009-03-27 01:19:00,69.34,69.35,69.34,69.345,35600000.0
2009-03-27 01:20:00,69.345,69.35,69.33,69.345,114000000.0
2009-03-27 01:21:00,69.34,69.345,69.33,69.33,105800000.0
2009-03-27 01:22:00,69.325,69.345,69.325,69.335,94600000.0
2009-03-27 01:23:00,69.345,69.345,69.335,69.335,172000000.0
2009-03-27 01:24:00,69.335,69.335,69.285,69.31,207200000.0
2009-03-27 01:25:00,69.305,69.305,69.28,69.285,162800000.0
2009-03-27 01:26:00,69.28,69.28,69.25,69.25,75000000.0
2009-03-27 01:27:00,69.255,69.27,69.22,69.22,157400000.0
2009-03-27 01:28:00,69.22,69.24,69.22,69.24,66400000.0
2009-03-27 01:29:00,69.24,69.275,69.24,69.27,259600000.0
2009-03-27 01:30:00,69.265,69.27,69.225,69.24,310200000.0
2009-03-27 01:31:00,69.24,69.255,69.225,69.255,226000000.0
2009-03-27 01:32:00,69.255,69.265,69.255,69.26,57200000.0
2009-03-27 01:33:00,69.265,69.27,69.245,69.245,114400000.0
2009-03-27 01:34:00,69.24,69.245,69.24,69.24,22000000.0
2009-03-27 01:35:00,69.24,69.24,69.235,69.24,88800000.0
2009-03-27 01:36:00,69.24,69.27,69.24,69.27,92200000.0
2009-03-27 01:37:00,69.275,69.315,69.275,69.295,97400000.0
2009-03-27 01:38:00,69.3,69.34,69.295,69.315,161400000.0
2009-03-27 01:39:00,69.33,69.355,69.3,69.32,308200000.0
2009-03-27 01:40:00,69.315,69.315,69.29,69.31,190400000.0
2009-03-27 01:41:00,69.305,69.32,69.305,69.31,107600000.0
2009-03-27 01:42:00,69.31,69.31,69.255,69.26,118600000.0
2009-03-27 01:43:00,69.27,69.27,69.27,69.27,4400000.0
2009-03-27 01:44:00,69.28,69.28,69.265,69.265,52400000.0
2009-03-27 01:45:00,69.26,69.275,69.235,69.24,142800000.0
2009-03-27 01:46:00,69.24,69.255,69.24,69.255,106400000.0
2009-03-27 01:47:00,69.245,69.25,69.225,69.225,182200000.0
2009-03-27 01:48:00,69.22,69.24,69.22,69.22,128000000.0
2009-03-27 01:49:00,69.225,69.245,69.2,69.205,326800000.0
2009-03-27 01:50:00,69.205,69.225,69.16,69.225,154800000.0
2009-03-27 01:51:00,69.22,69.22,69.195,69.195,45000000.0
2009-03-27 01:52:00,69.195,69.215,69.185,69.19,126400000.0
2009-03-27 01:53:00,69.195,69.22,69.185,69.22,139600000.0
2009-03-27 01:54:00,69.215,69.215,69.2,69.2,111000000.0
2009-03-27 01:55:00,69.195,69.235,69.18,69.23,200000000.0
2009-03-27 01:56:00,69.235,69.25,69.235,69.25,63600000.0
2009-03-27 01:57:00,69.255,69.27,69.25,69.27,64200000.0
2009-03-27 01:58:00,69.27,69.3,69.26,69.3,190000000.0
2009-03-27 01:59:00,69.305,69.305,69.29,69.295,101600000.0
2009-03-27 02:00:00,69.295,69.295,69.25,69.25,287400000.0
2009-03-27 02:01:00,69.25,69.255,69.23,69.235,272800000.0
2009-03-27 02:02:00,69.235,69.24,69.215,69.22,222400000.0
2009-03-27 02:03:00,69.22,69.245,69.22,69.225,170000000.0
2009-03-27 02:04:00,69.225,69.26,69.215,69.235,186600000.0
2009-03-27 02:05:00,69.23,69.235,69.21,69.225,286200000.0
2009-03-27 02:06:00,69.225,69.225,69.165,69.165,116800000.0
2009-03-27 02:07:00,69.165,69.165,69.125,69.14,267600000.0
2009-03-27 02:08:00,69.135,69.185,69.135,69.15,295800000.0
2009-03-27 02:09:00,69.155,69.155,69.12,69.135,306400000.0
2009-03-27 02:10:00,69.135,69.14,69.105,69.13,302400000.0
2009-03-27 02:11:00,69.13,69.17,69.13,69.15,147400000.0
2009-03-27 02:12:00,69.145,69.15,69.11,69.11,199400000.0
2009-03-27 02:13:00,69.11,69.11,69.09,69.1,277600000.0
2009-03-27 02:14:00,69.1,69.105,69.07,69.07,155200000.0
2009-03-27 02:15:00,69.07,69.075,69.03,69.045,310200000.0
2009-03-27 02:16:00,69.03,69.07,69.025,69.07,237600000.0
2009-03-27 02:17:00,69.055,69.09,69.055,69.075,183800000.0
2009-03-27 02:18:00,69.075,69.085,69.055,69.07,266800000.0
2009-03-27 02:19:00,69.075,69.08,69.06,69.07,151800000.0
2009-03-27 02:20:00,69.08,69.11,69.08,69.095,303200000.0
2009-03-27 02:21:00,69.1,69.1,69.08,69.09,150400000.0
2009-03-27 02:22:00,69.09,69.11,69.09,69.11,128800000.0
2009-03-27 02:23:00,69.11,69.135,69.105,69.125,201600000.0
2009-03-27 02:24:00,69.11,69.125,69.095,69.1,172000000.0
2009-03-27 02:25:00,69.095,69.1,69.055,69.06,278800000.0
2009-03-27 02:26:00,69.06,69.06,69.04,69.05,260400000.0
2009-03-27 02:27:00,69.045,69.08,69.045,69.075,197600000.0
2009-03-27 02:28:00,69.075,69.1,69.075,69.1,239200000.0
2009-03-27 02:29:00,69.1,69.12,69.075,69.105,339200000.0
2009-03-27 02:30:00,69.095,69.13,69.09,69.13,348600000.0
2009-03-27 02:31:00,69.13,69.17,69.13,69.155,500600000.0
2009-03-27 02:32:00,69.15,69.205,69.15,69.205,461599999.0
2009-03-27 02:33:00,69.2,69.21,69.175,69.21,225800000.0
2009-03-27 02:34:00,69.205,69.23,69.195,69.2,357800000.0
2009-03-27 02:35:00,69.2,69.28,69.2,69.26,325200000.0
2009-03-27 02:36:00,69.26,69.285,69.25,69.255,301800000.0
2009-03-27 02:37:00,69.255,69.295,69.255,69.28,233400000.0
2009-03-27 02:38:00,69.28,69.29,69.265,69.29,278200000.0
2009-03-27 02:39:00,69.28,69.28,69.255,69.26,131000000.0
2009-03-27 02:40:00,69.26,69.26,69.21,69.215,262600000.0
2009-03-27 02:41:00,69.215,69.22,69.185,69.19,266600000.0
2009-03-27 02:42:00,69.195,69.215,69.195,69.215,130800000.0
2009-03-27 02:43:00,69.205,69.22,69.2,69.2,250000000.0
2009-03-27 02:44:00,69.2,69.21,69.185,69.19,160200000.0
2009-03-27 02:45:00,69.195,69.195,69.105,69.11,325200000.0
2009-03-27 02:46:00,69.11,69.11,68.985,68.985,289400000.0
2009-03-27 02:47:00,68.985,69.075,68.985,69.07,330600000.0
2009-03-27 02:48:00,69.075,69.075,69.04,69.045,342400000.0
2009-03-27 02:49:00,69.06,69.07,69.035,69.045,182400000.0
2009-03-27 02:50:00,69.045,69.065,69.045,69.055,182600000.0
2009-03-27 02:51:00,69.055,69.085,69.05,69.075,445600000.0
2009-03-27 02:52:00,69.065,69.09,69.06,69.085,305600000.0
2009-03-27 02:53:00,69.1,69.1,69.065,69.08,200800000.0
2009-03-27 02:54:00,69.08,69.22,69.08,69.22,439800000.0
2009-03-27 02:55:00,69.215,69.24,69.21,69.215,684600000.0
2009-03-27 02:56:00,69.215,69.215,69.18,69.18,382400000.0
2009-03-27 02:57:00,69.18,69.18,69.115,69.145,329800000.0
2009-03-27 02:58:00,69.145,69.165,69.125,69.155,366600000.0
2009-03-27 02:59:00,69.155,69.18,69.155,69.165,307400000.0
2009-03-27 03:00:00,69.165,69.165,69.105,69.105,193600000.0
2009-03-27 03:01:00,69.105,69.13,69.095,69.115,374400000.0
2009-03-27 03:02:00,69.12,69.125,69.1,69.11,167800000.0
2009-03-27 03:03:00,69.11,69.115,69.1,69.115,84200000.0
2009-03-27 03:04:00,69.13,69.18,69.125,69.165,365000000.0
2009-03-27 03:05:00,69.165,69.165,69.15,69.16,357600000.0
2009-03-27 03:06:00,69.155,69.19,69.155,69.165,221200000.0
2009-03-27 03:07:00,69.165,69.19,69.165,69.18,401400000.0
2009-03-27 03:08:00,69.18,69.215,69.165,69.215,228600000.0
2009-03-27 03:09:00,69.22,69.25,69.215,69.235,313600000.0
2009-03-27 03:10:00,69.24,69.24,69.215,69.215,93200000.0
2009-03-27 03:11:00,69.215,69.22,69.185,69.215,280800000.0
2009-03-27 03:12:00,69.22,69.23,69.2,69.21,182400000.0
2009-03-27 03:13:00,69.21,69.22,69.205,69.22,112400000.0
2009-03-27 03:14:00,69.22,69.225,69.215,69.22,116600000.0
2009-03-27 03:15:00,69.215,69.215,69.195,69.2,190600000.0
2009-03-27 03:16:00,69.21,69.21,69.16,69.165,372400000.0
2009-03-27 03:17:00,69.165,69.185,69.165,69.175,235200000.0
2009-03-27 03:18:00,69.175,69.21,69.175,69.21,241600000.0
2009-03-27 03:19:00,69.21,69.21,69.195,69.195,240400000.0
2009-03-27 03:20:00,69.205,69.24,69.205,69.23,390800000.0
2009-03-27 03:21:00,69.23,69.305,69.225,69.26,314600000.0
2009-03-27 03:22:00,69.26,69.295,69.24,69.27,538800000.0
2009-03-27 03:23:00,69.265,69.265,69.22,69.22,417400000.0
2009-03-27 03:24:00,69.225,69.27,69.21,69.265,238700000.0
2009-03-27 03:25:00,69.265,69.27,69.225,69.225,168800000.0
2009-03-27 03:26:00,69.22,69.23,69.205,69.22,154400000.0
2009-03-27 03:27:00,69.22,69.235,69.215,69.215,261000000.0
2009-03-27 03:28:00,69.215,69.255,69.215,69.24,295800000.0
2009-03-27 03:29:00,69.235,69.255,69.22,69.255,329200000.0
2009-03-27 03:30:00,69.255,69.28,69.235,69.24,442400000.0
2009-03-27 03:31:00,69.24,69.26,69.235,69.235,403000000.0
2009-03-27 03:32:00,69.24,69.245,69.155,69.17,513200000.0
2009-03-27 03:33:00,69.17,69.195,69.165,69.165,399600000.0
2009-03-27 03:34:00,69.165,69.175,69.14,69.16,396200000.0
2009-03-27 03:35:00,69.16,69.2,69.16,69.18,293200000.0
2009-03-27 03:36:00,69.195,69.195,69.175,69.175,212000000.0
2009-03-27 03:37:00,69.175,69.185,69.155,69.165,342200000.0
2009-03-27 03:38:00,69.17,69.17,69.14,69.15,395400000.0
2009-03-27 03:39:00,69.15,69.155,69.145,69.155,300600000.0
2009-03-27 03:40:00,69.155,69.175,69.155,69.16,258200000.0
2009-03-27 03:41:00,69.16,69.185,69.16,69.18,129800000.0
2009-03-27 03:42:00,69.18,69.18,69.17,69.17,163800000.0
2009-03-27 03:43:00,69.155,69.16,69.15,69.15,76600000.0
2009-03-27 03:44:00,69.155,69.185,69.155,69.16,235600000.0
2009-03-27 03:45:00,69.155,69.155,69.155,69.155,121600000.0
2009-03-27 03:46:00,69.155,69.17,69.14,69.15,355400000.0
2009-03-27 03:47:00,69.15,69.15,69.135,69.135,94800000.0
2009-03-27 03:48:00,69.13,69.15,69.13,69.145,198600000.0
2009-03-27 03:49:00,69.145,69.15,69.135,69.135,119000000.0
2009-03-27 03:50:00,69.135,69.14,69.095,69.1,293800000.0
2009-03-27 03:51:00,69.095,69.095,69.045,69.06,418600000.0
2009-03-27 03:52:00,69.06,69.09,69.06,69.09,210400000.0
2009-03-27 03:53:00,69.09,69.105,69.09,69.095,109000000.0
2009-03-27 03:54:00,69.09,69.105,69.09,69.105,189800000.0
2009-03-27 03:55:00,69.11,69.115,69.105,69.115,60600000.0
2009-03-27 03:56:00,69.115,69.125,69.075,69.08,235600000.0
2009-03-27 03:57:00,69.08,69.08,69.075,69.08,98400000.0
2009-03-27 03:58:00,69.08,69.09,69.065,69.065,279800000.0
2009-03-27 03:59:00,69.065,69.07,69.045,69.05,332000000.0
2009-03-27 04:00:00,69.05,69.075,69.04,69.075,326200000.0
2009-03-27 04:01:00,69.075,69.075,69.05,69.05,272200000.0
2009-03-27 04:02:00,69.05,69.06,69.04,69.05,116600000.0
2009-03-27 04:03:00,69.05,69.065,69.05,69.065,36000000.0
2009-03-27 04:04:00,69.065,69.065,69.04,69.045,263800000.0
2009-03-27 04:05:00,69.045,69.06,69.03,69.04,411600000.0
2009-03-27 04:06:00,69.045,69.055,69.03,69.035,245200000.0
2009-03-27 04:07:00,69.035,69.055,69.035,69.055,258600000.0
2009-03-27 04:08:00,69.055,69.055,69.01,69.015,252200000.0
2009-03-27 04:09:00,69.01,69.01,68.97,68.99,375000000.0
2009-03-27 04:10:00,68.985,69.005,68.975,69.005,270800000.0
2009-03-27 04:11:00,69.005,69.01,68.98,68.98,160200000.0
2009-03-27 04:12:00,68.985,69.005,68.975,68.975,235000000.0
2009-03-27 04:13:00,68.975,68.985,68.97,68.98,203200000.0
2009-03-27 04:14:00,68.98,68.99,68.98,68.98,85600000.0
2009-03-27 04:15:00,68.98,68.995,68.97,68.995,105800000.0
2009-03-27 04:16:00,68.99,69.0,68.975,68.985,57600000.0
2009-03-27 04:17:00,68.99,68.99,68.945,68.95,372200000.0
2009-03-27 04:18:00,68.95,68.95,68.895,68.895,306200000.0
2009-03-27 04:19:00,68.895,68.93,68.895,68.93,332600000.0
2009-03-27 04:20:00,68.93,68.955,68.91,68.91,329000000.0
2009-03-27 04:21:00,68.915,68.92,68.905,68.92,162000000.0
2009-03-27 04:22:00,68.92,68.92,68.885,68.895,259600000.0
2009-03-27 04:23:00,68.9,68.905,68.885,68.905,190000000.0
2009-03-27 04:24:00,68.89,68.925,68.865,68.87,653000000.0
2009-03-27 04:25:00,68.865,68.905,68.86,68.895,449800000.0
2009-03-27 04:26:00,68.905,68.905,68.885,68.89,108800000.0
2009-03-27 04:27:00,68.895,68.895,68.88,68.885,228400000.0
2009-03-27 04:28:00,68.89,68.91,68.885,68.905,225600000.0
2009-03-27 04:29:00,68.905,68.925,68.9,68.925,119600000.0
2009-03-27 04:30:00,68.925,68.925,68.885,68.885,206000000.0
2009-03-27 04:31:00,68.885,68.89,68.88,68.885,132000000.0
2009-03-27 04:32:00,68.88,68.89,68.88,68.89,247200000.0
2009-03-27 04:33:00,68.89,68.89,68.81,68.81,337200000.0
2009-03-27 04:34:00,68.815,68.84,68.815,68.835,269400000.0
2009-03-27 04:35:00,68.835,68.875,68.835,68.87,184000000.0
2009-03-27 04:36:00,68.875,68.91,68.865,68.895,301600000.0
2009-03-27 04:37:00,68.9,68.915,68.9,68.91,102000000.0
2009-03-27 04:38:00,68.91,68.95,68.905,68.94,260400000.0
2009-03-27 04:39:00,68.935,68.965,68.91,68.96,413600000.0
2009-03-27 04:40:00,68.955,68.955,68.935,68.94,241800000.0
2009-03-27 04:41:00,68.945,68.945,68.94,68.94,38800000.0
2009-03-27 04:42:00,68.94,68.945,68.93,68.94,207400000.0
2009-03-27 04:43:00,68.94,68.95,68.93,68.935,45600000.0
2009-03-27 04:44:00,68.93,68.94,68.925,68.925,42600000.0
2009-03-27 04:45:00,68.925,68.935,68.925,68.935,139600000.0
2009-03-27 04:46:00,68.935,68.95,68.93,68.93,91800000.0
2009-03-27 04:47:00,68.93,68.945,68.93,68.945,60600000.0
2009-03-27 04:48:00,68.945,68.955,68.945,68.95,58000000.0
2009-03-27 04:49:00,68.945,68.945,68.925,68.935,129200000.0
2009-03-27 04:50:00,68.93,68.935,68.925,68.93,132400000.0
2009-03-27 04:51:00,68.925,68.925,68.89,68.89,191600000.0
2009-03-27 04:52:00,68.89,68.895,68.89,68.89,36000000.0
2009-03-27 04:53:00,68.89,68.89,68.855,68.865,209800000.0
2009-03-27 04:54:00,68.87,68.88,68.845,68.855,269600000.0
2009-03-27 04:55:00,68.855,68.875,68.835,68.85,497600000.0
2009-03-27 04:56:00,68.85,68.885,68.85,68.88,187200000.0
2009-03-27 04:57:00,68.9,68.9,68.86,68.86,202400000.0
2009-03-27 04:58:00,68.86,68.865,68.84,68.84,409600000.0
2009-03-27 04:59:00,68.845,68.845,68.825,68.835,228600000.0
2009-03-27 05:00:00,68.83,68.835,68.8,68.81,216600000.0
2009-03-27 05:01:00,68.815,68.835,68.81,68.81,405400000.0
2009-03-27 05:02:00,68.81,68.81,68.75,68.79,262000000.0
2009-03-27 05:03:00,68.79,68.795,68.745,68.77,476400001.0
2009-03-27 05:04:00,68.775,68.785,68.765,68.765,245200000.0
2009-03-27 05:05:00,68.765,68.77,68.75,68.765,239400000.0
2009-03-27 05:06:00,68.765,68.81,68.765,68.81,364200000.0
2009-03-27 05:07:00,68.81,68.815,68.765,68.775,291400000.0
2009-03-27 05:08:00,68.775,68.8,68.775,68.79,256800000.0
2009-03-27 05:09:00,68.79,68.79,68.775,68.78,97200000.0
2009-03-27 05:10:00,68.785,68.83,68.785,68.82,215400000.0
2009-03-27 05:11:00,68.815,68.84,68.8,68.83,281600000.0
2009-03-27 05:12:00,68.825,68.83,68.81,68.82,359000000.0
2009-03-27 05:13:00,68.82,68.825,68.81,68.825,126400000.0
2009-03-27 05:14:00,68.825,68.845,68.825,68.835,195600000.0
2009-03-27 05:15:00,68.835,68.84,68.83,68.835,89200000.0
2009-03-27 05:16:00,68.835,68.85,68.82,68.83,167400000.0
2009-03-27 05:17:00,68.83,68.84,68.82,68.835,100000000.0
2009-03-27 05:18:00,68.835,68.84,68.83,68.835,83200000.0
2009-03-27 05:19:00,68.835,68.84,68.835,68.835,69400000.0
2009-03-27 05:20:00,68.84,68.84,68.815,68.825,161600000.0
2009-03-27 05:21:00,68.825,68.84,68.82,68.83,115800000.0
2009-03-27 05:22:00,68.83,68.835,68.83,68.835,23800000.0
2009-03-27 05:23:00,68.835,68.855,68.825,68.85,114400000.0
2009-03-27 05:24:00,68.85,68.85,68.83,68.83,99200000.0
2009-03-27 05:25:00,68.835,68.835,68.8,68.805,311200000.0
2009-03-27 05:26:00,68.805,68.81,68.78,68.79,300800000.0
2009-03-27 05:27:00,68.785,68.785,68.76,68.76,204600000.0
2009-03-27 05:28:00,68.77,68.77,68.735,68.735,239000000.0
2009-03-27 05:29:00,68.74,68.75,68.725,68.74,291000000.0
2009-03-27 05:30:00,68.74,68.74,68.72,68.72,392200000.0
2009-03-27 05:31:00,68.72,68.76,68.72,68.76,160800000.0
2009-03-27 05:32:00,68.755,68.77,68.74,68.75,131000000.0
2009-03-27 05:33:00,68.755,68.78,68.75,68.765,327000000.0
2009-03-27 05:34:00,68.77,68.8,68.77,68.8,97400000.0
2009-03-27 05:35:00,68.8,68.81,68.795,68.795,154200000.0
2009-03-27 05:36:00,68.795,68.82,68.795,68.81,166600000.0
2009-03-27 05:37:00,68.81,68.815,68.795,68.815,301400000.0
2009-03-27 05:38:00,68.805,68.81,68.8,68.8,52200000.0
2009-03-27 05:39:00,68.81,68.81,68.8,68.8,29000000.0
2009-03-27 05:40:00,68.8,68.815,68.795,68.81,218800000.0
2009-03-27 05:41:00,68.815,68.835,68.805,68.835,117600000.0
2009-03-27 05:42:00,68.825,68.85,68.82,68.835,104800000.0
2009-03-27 05:43:00,68.84,68.84,68.84,68.84,4400000.0
2009-03-27 05:44:00,68.845,68.85,68.835,68.835,155400000.0
2009-03-27 05:45:00,68.825,68.83,68.815,68.825,109200000.0
2009-03-27 05:46:00,68.825,68.835,68.82,68.835,143400000.0
2009-03-27 05:47:00,68.83,68.83,68.805,68.815,165400000.0
2009-03-27 05:48:00,68.8,68.8,68.78,68.785,322800000.0
2009-03-27 05:49:00,68.785,68.815,68.78,68.795,217200000.0
2009-03-27 05:50:00,68.8,68.83,68.8,68.825,166600000.0
2009-03-27 05:51:00,68.825,68.845,68.825,68.83,122400000.0
2009-03-27 05:52:00,68.83,68.835,68.815,68.83,105400000.0
2009-03-27 05:53:00,68.83,68.83,68.805,68.815,67400000.0
2009-03-27 05:54:00,68.81,68.82,68.805,68.81,130000000.0
2009-03-27 05:55:00,68.825,68.85,68.815,68.85,218600000.0
2009-03-27 05:56:00,68.85,68.88,68.84,68.86,375800000.0
2009-03-27 05:57:00,68.86,68.87,68.815,68.82,489800000.0
2009-03-27 05:58:00,68.82,68.83,68.795,68.83,177200000.0
2009-03-27 05:59:00,68.835,68.89,68.835,68.875,268200000.0
2009-03-27 06:00:00,68.865,68.87,68.845,68.865,253200000.0
2009-03-27 06:01:00,68.87,68.885,68.865,68.885,237000000.0
2009-03-27 06:02:00,68.88,68.885,68.87,68.875,143000000.0
2009-03-27 06:03:00,68.87,68.875,68.87,68.875,59600000.0
2009-03-27 06:04:00,68.875,68.875,68.87,68.875,64800000.0
2009-03-27 06:05:00,68.875,68.89,68.875,68.88,276800000.0
2009-03-27 06:06:00,68.88,68.895,68.88,68.88,71200000.0
2009-03-27 06:07:00,68.88,68.895,68.875,68.885,155800000.0
2009-03-27 06:08:00,68.895,68.915,68.885,68.91,211600000.0
2009-03-27 06:09:00,68.905,68.915,68.895,68.915,256400000.0
2009-03-27 06:10:00,68.91,68.915,68.885,68.89,98200000.0
2009-03-27 06:11:00,68.89,68.91,68.89,68.9,136600000.0
2009-03-27 06:12:00,68.9,68.91,68.9,68.91,42200000.0
2009-03-27 06:13:00,68.91,68.915,68.895,68.895,71600000.0
2009-03-27 06:14:00,68.9,68.9,68.89,68.895,91200000.0
2009-03-27 06:15:00,68.895,68.895,68.89,68.895,48800000.0
2009-03-27 06:16:00,68.895,68.895,68.88,68.88,102400000.0
2009-03-27 06:17:00,68.88,68.88,68.82,68.84,234000000.0
2009-03-27 06:18:00,68.84,68.84,68.815,68.835,163600000.0
2009-03-27 06:19:00,68.835,68.85,68.83,68.84,120000000.0
2009-03-27 06:20:00,68.835,68.84,68.815,68.825,206200000.0
2009-03-27 06:21:00,68.83,68.835,68.81,68.81,109600000.0
2009-03-27 06:22:00,68.82,68.86,68.81,68.855,212800000.0
2009-03-27 06:23:00,68.86,68.875,68.86,68.87,208600000.0
2009-03-27 06:24:00,68.87,68.88,68.865,68.87,280200000.0
2009-03-27 06:25:00,68.87,68.87,68.85,68.855,191600000.0
2009-03-27 06:26:00,68.855,68.855,68.825,68.83,106200000.0
2009-03-27 06:27:00,68.835,68.845,68.83,68.83,121000000.0
2009-03-27 06:28:00,68.83,68.835,68.815,68.825,196200000.0
2009-03-27 06:29:00,68.825,68.845,68.82,68.84,284000000.0
2009-03-27 06:30:00,68.845,68.85,68.825,68.83,105800000.0
2009-03-27 06:31:00,68.83,68.83,68.815,68.815,209800000.0
2009-03-27 06:32:00,68.815,68.825,68.81,68.82,46200000.0
2009-03-27 06:33:00,68.825,68.835,68.815,68.815,80800000.0
2009-03-27 06:34:00,68.82,68.825,68.82,68.82,53400000.0
2009-03-27 06:35:00,68.815,68.85,68.815,68.835,112000000.0
2009-03-27 06:36:00,68.835,68.835,68.8,68.82,266600000.0
2009-03-27 06:37:00,68.82,68.83,68.82,68.83,67600000.0
2009-03-27 06:38:00,68.825,68.83,68.825,68.825,55600000.0
2009-03-27 06:39:00,68.825,68.83,68.82,68.82,52800000.0
2009-03-27 06:40:00,68.82,68.82,68.8,68.805,129200000.0
2009-03-27 06:41:00,68.805,68.825,68.8,68.825,118600000.0
2009-03-27 06:42:00,68.825,68.825,68.815,68.815,96600000.0
2009-03-27 06:43:00,68.815,68.85,68.815,68.835,249000000.0
2009-03-27 06:44:00,68.835,68.835,68.815,68.825,232400000.0
2009-03-27 06:45:00,68.825,68.825,68.82,68.82,33400000.0
2009-03-27 06:46:00,68.825,68.825,68.805,68.82,220600000.0
2009-03-27 06:47:00,68.82,68.85,68.82,68.845,102400000.0
2009-03-27 06:48:00,68.84,68.85,68.835,68.835,93400000.0
2009-03-27 06:49:00,68.83,68.84,68.825,68.84,59400000.0
2009-03-27 06:50:00,68.84,68.845,68.83,68.83,124600000.0
2009-03-27 06:51:00,68.83,68.86,68.83,68.86,251400000.0
2009-03-27 06:52:00,68.855,68.855,68.84,68.855,155200000.0
2009-03-27 06:53:00,68.855,68.855,68.79,68.8,308200000.0
2009-03-27 06:54:00,68.81,68.81,68.76,68.77,276400000.0
2009-03-27 06:55:00,68.77,68.8,68.77,68.795,357200000.0
2009-03-27 06:56:00,68.8,68.81,68.795,68.81,226000000.0
2009-03-27 06:57:00,68.81,68.81,68.8,68.805,76600000.0
2009-03-27 06:58:00,68.805,68.815,68.775,68.78,295400000.0
2009-03-27 06:59:00,68.78,68.795,68.775,68.775,178600000.0
2009-03-27 07:00:00,68.775,68.775,68.735,68.745,391600000.0
2009-03-27 07:01:00,68.745,68.76,68.73,68.735,336000000.0
2009-03-27 07:02:00,68.73,68.735,68.715,68.735,272600000.0
2009-03-27 07:03:00,68.735,68.775,68.73,68.775,146400000.0
2009-03-27 07:04:00,68.775,68.775,68.765,68.77,69600000.0
2009-03-27 07:05:00,68.77,68.77,68.76,68.765,124200000.0
2009-03-27 07:06:00,68.765,68.78,68.76,68.765,74000000.0
2009-03-27 07:07:00,68.765,68.775,68.765,68.77,75200000.0
2009-03-27 07:08:00,68.76,68.765,68.73,68.73,195200000.0
2009-03-27 07:09:00,68.735,68.735,68.72,68.72,191600000.0
2009-03-27 07:10:00,68.72,68.72,68.685,68.685,341800000.0
2009-03-27 07:11:00,68.68,68.685,68.65,68.665,456000000.0
2009-03-27 07:12:00,68.66,68.68,68.655,68.68,223200000.0
2009-03-27 07:13:00,68.685,68.685,68.68,68.68,78000000.0
2009-03-27 07:14:00,68.68,68.69,68.64,68.64,483800000.0
2009-03-27 07:15:00,68.64,68.655,68.64,68.645,240200000.0
2009-03-27 07:16:00,68.645,68.65,68.635,68.65,301000000.0
2009-03-27 07:17:00,68.65,68.67,68.645,68.655,206800000.0
2009-03-27 07:18:00,68.66,68.67,68.66,68.67,172400000.0
2009-03-27 07:19:00,68.665,68.67,68.66,68.66,61800000.0
2009-03-27 07:20:00,68.66,68.665,68.66,68.665,110800000.0
2009-03-27 07:21:00,68.665,68.68,68.665,68.67,179400000.0
2009-03-27 07:22:00,68.665,68.67,68.64,68.66,237400000.0
2009-03-27 07:23:00,68.66,68.67,68.63,68.635,219400000.0
2009-03-27 07:24:00,68.64,68.645,68.615,68.645,538400001.0
2009-03-27 07:25:00,68.64,68.68,68.63,68.665,445200000.0
2009-03-27 07:26:00,68.665,68.725,68.665,68.725,314000000.0
2009-03-27 07:27:00,68.72,68.735,68.72,68.725,179000000.0
2009-03-27 07:28:00,68.735,68.74,68.715,68.715,391200000.0
2009-03-27 07:29:00,68.715,68.72,68.7,68.715,382800000.0
2009-03-27 07:30:00,68.72,68.73,68.715,68.72,110800000.0
2009-03-27 07:31:00,68.725,68.735,68.705,68.73,231000000.0
2009-03-27 07:32:00,68.73,68.73,68.71,68.715,182600000.0
2009-03-27 07:33:00,68.72,68.745,68.72,68.745,179400000.0
2009-03-27 07:34:00,68.74,68.785,68.74,68.785,187400000.0
2009-03-27 07:35:00,68.785,68.79,68.77,68.775,169800000.0
2009-03-27 07:36:00,68.78,68.78,68.745,68.755,381000000.0
2009-03-27 07:37:00,68.76,68.795,68.76,68.79,255600000.0
2009-03-27 07:38:00,68.79,68.795,68.765,68.79,338400000.0
2009-03-27 07:39:00,68.79,68.815,68.775,68.805,474800000.0
2009-03-27 07:40:00,68.81,68.82,68.785,68.805,319400000.0
2009-03-27 07:41:00,68.795,68.84,68.79,68.835,262800000.0
2009-03-27 07:42:00,68.835,68.845,68.81,68.815,117400000.0
2009-03-27 07:43:00,68.815,68.815,68.8,68.815,56000000.0
2009-03-27 07:44:00,68.815,68.83,68.8,68.825,241200000.0
2009-03-27 07:45:00,68.82,68.83,68.785,68.8,423200000.0
2009-03-27 07:46:00,68.805,68.82,68.79,68.815,120200000.0
2009-03-27 07:47:00,68.815,68.815,68.765,68.775,360600000.0
2009-03-27 07:48:00,68.78,68.805,68.765,68.8,326800000.0
2009-03-27 07:49:00,68.805,68.815,68.775,68.78,415400000.0
2009-03-27 07:50:00,68.775,68.78,68.765,68.775,247400000.0
2009-03-27 07:51:00,68.775,68.78,68.75,68.765,210800000.0
2009-03-27 07:52:00,68.765,68.785,68.765,68.78,181000000.0
2009-03-27 07:53:00,68.78,68.78,68.735,68.74,106600000.0
2009-03-27 07:54:00,68.74,68.75,68.74,68.74,66800000.0
2009-03-27 07:55:00,68.745,68.745,68.735,68.735,103600000.0
2009-03-27 07:56:00,68.73,68.735,68.72,68.73,131600000.0
2009-03-27 07:57:00,68.73,68.76,68.72,68.735,234000000.0
2009-03-27 07:58:00,68.74,68.74,68.725,68.73,188400000.0
2009-03-27 07:59:00,68.725,68.74,68.705,68.73,473600000.0
2009-03-27 08:00:00,68.73,68.76,68.695,68.71,345000000.0
2009-03-27 08:01:00,68.71,68.77,68.71,68.745,271200000.0
2009-03-27 08:02:00,68.75,68.765,68.74,68.745,298800000.0
2009-03-27 08:03:00,68.75,68.75,68.745,68.745,261200000.0
2009-03-27 08:04:00,68.75,68.795,68.735,68.78,271800000.0
2009-03-27 08:05:00,68.78,68.78,68.67,68.675,336400000.0
2009-03-27 08:06:00,68.685,68.715,68.665,68.67,372000000.0
2009-03-27 08:07:00,68.675,68.675,68.565,68.63,674500000.0
2009-03-27 08:08:00,68.63,68.675,68.61,68.66,524800000.0
2009-03-27 08:09:00,68.66,68.71,68.66,68.685,393400000.0
2009-03-27 08:10:00,68.685,68.715,68.66,68.71,516400000.0
2009-03-27 08:11:00,68.705,68.71,68.645,68.645,510400000.0
2009-03-27 08:12:00,68.65,68.705,68.645,68.69,570200000.0
2009-03-27 08:13:00,68.685,68.71,68.665,68.7,280600000.0
2009-03-27 08:14:00,68.705,68.725,68.705,68.71,137000000.0
2009-03-27 08:15:00,68.71,68.73,68.7,68.7,209000000.0
2009-03-27 08:16:00,68.7,68.735,68.7,68.715,250400000.0
2009-03-27 08:17:00,68.72,68.73,68.655,68.655,469600000.0
2009-03-27 08:18:00,68.655,68.685,68.655,68.67,366000000.0
2009-03-27 08:19:00,68.675,68.695,68.67,68.695,234800000.0
2009-03-27 08:20:00,68.69,68.695,68.675,68.685,305200000.0
2009-03-27 08:21:00,68.68,68.68,68.65,68.65,121600000.0
2009-03-27 08:22:00,68.655,68.655,68.625,68.625,433600000.0
2009-03-27 08:23:00,68.62,68.62,68.585,68.59,429400000.0
2009-03-27 08:24:00,68.59,68.61,68.575,68.595,299600000.0
2009-03-27 08:25:00,68.595,68.615,68.595,68.6,284400000.0
2009-03-27 08:26:00,68.605,68.605,68.53,68.555,395600000.0
2009-03-27 08:27:00,68.56,68.56,68.52,68.53,389800000.0
2009-03-27 08:28:00,68.535,68.54,68.515,68.53,175400000.0
2009-03-27 08:29:00,68.53,68.545,68.53,68.545,86200000.0
2009-03-27 08:30:00,68.54,68.565,68.54,68.55,263200000.0
2009-03-27 08:31:00,68.55,68.56,68.505,68.505,366200000.0
2009-03-27 08:32:00,68.51,68.52,68.465,68.48,370800000.0
2009-03-27 08:33:00,68.48,68.485,68.46,68.485,229600000.0
2009-03-27 08:34:00,68.48,68.495,68.47,68.48,168600000.0
2009-03-27 08:35:00,68.485,68.515,68.47,68.515,103200000.0
2009-03-27 08:36:00,68.505,68.52,68.495,68.51,287200000.0
2009-03-27 08:37:00,68.525,68.525,68.485,68.515,277600000.0
2009-03-27 08:38:00,68.515,68.52,68.505,68.505,161200000.0
2009-03-27 08:39:00,68.515,68.525,68.495,68.495,260400000.0
2009-03-27 08:40:00,68.475,68.475,68.395,68.435,578800000.0
2009-03-27 08:41:00,68.425,68.485,68.425,68.475,517200000.0
2009-03-27 08:42:00,68.445,68.455,68.425,68.445,506000000.0
2009-03-27 08:43:00,68.45,68.46,68.425,68.425,345000000.0
2009-03-27 08:44:00,68.425,68.425,68.345,68.375,533600001.0
2009-03-27 08:45:00,68.385,68.385,68.29,68.31,574000000.0
2009-03-27 08:46:00,68.31,68.31,68.265,68.29,651400000.0
2009-03-27 08:47:00,68.3,68.34,68.295,68.34,523400000.0
2009-03-27 08:48:00,68.345,68.36,68.33,68.34,508000000.0
2009-03-27 08:49:00,68.34,68.36,68.335,68.36,198800000.0
2009-03-27 08:50:00,68.365,68.39,68.34,68.35,406400000.0
2009-03-27 08:51:00,68.35,68.36,68.34,68.355,167200000.0
2009-03-27 08:52:00,68.355,68.365,68.32,68.325,318400000.0
2009-03-27 08:53:00,68.325,68.35,68.325,68.345,207600000.0
2009-03-27 08:54:00,68.345,68.38,68.34,68.38,225200000.0
2009-03-27 08:55:00,68.375,68.405,68.37,68.4,438600000.0
2009-03-27 08:56:00,68.395,68.41,68.36,68.375,292800000.0
2009-03-27 08:57:00,68.36,68.39,68.36,68.36,508800000.0
2009-03-27 08:58:00,68.36,68.395,68.36,68.395,462200000.0
2009-03-27 08:59:00,68.4,68.425,68.4,68.425,366000000.0
2009-03-27 09:00:00,68.43,68.43,68.415,68.43,237000000.0
2009-03-27 09:01:00,68.43,68.445,68.43,68.435,210200000.0
2009-03-27 09:02:00,68.435,68.435,68.385,68.4,338800000.0
2009-03-27 09:03:00,68.395,68.445,68.39,68.425,368400000.0
2009-03-27 09:04:00,68.43,68.445,68.415,68.415,224200000.0
2009-03-27 09:05:00,68.405,68.435,68.405,68.43,277000000.0
2009-03-27 09:06:00,68.43,68.43,68.395,68.4,458200000.0
2009-03-27 09:07:00,68.4,68.4,68.355,68.38,574799999.0
2009-03-27 09:08:00,68.38,68.38,68.33,68.35,498800000.0
2009-03-27 09:09:00,68.35,68.425,68.35,68.415,449799999.0
2009-03-27 09:10:00,68.415,68.44,68.41,68.43,500999999.0
2009-03-27 09:11:00,68.43,68.455,68.425,68.44,369800000.0
2009-03-27 09:12:00,68.44,68.44,68.415,68.42,226600000.0
2009-03-27 09:13:00,68.44,68.445,68.41,68.435,359600000.0
2009-03-27 09:14:00,68.43,68.455,68.405,68.45,374400000.0
2009-03-27 09:15:00,68.45,68.45,68.4,68.4,449399999.0
2009-03-27 09:16:00,68.4,68.4,68.36,68.365,348800000.0
2009-03-27 09:17:00,68.365,68.395,68.36,68.375,377800000.0
2009-03-27 09:18:00,68.375,68.375,68.335,68.35,486000000.0
2009-03-27 09:19:00,68.335,68.335,68.29,68.3,581600000.0
2009-03-27 09:20:00,68.3,68.3,68.265,68.285,434400000.0
2009-03-27 09:21:00,68.285,68.3,68.275,68.3,379800001.0
2009-03-27 09:22:00,68.3,68.34,68.295,68.335,579800003.0
2009-03-27 09:23:00,68.34,68.34,68.29,68.3,477199999.0
2009-03-27 09:24:00,68.3,68.31,68.29,68.29,188000000.0
2009-03-27 09:25:00,68.28,68.3,68.275,68.28,259800000.0
2009-03-27 09:26:00,68.285,68.315,68.285,68.305,268600000.0
2009-03-27 09:27:00,68.3,68.315,68.3,68.3,353400000.0
2009-03-27 09:28:00,68.3,68.31,68.255,68.265,417600001.0
2009-03-27 09:29:00,68.265,68.27,68.19,68.255,557200000.0
2009-03-27 09:30:00,68.255,68.265,68.205,68.21,534400000.0
2009-03-27 09:31:00,68.215,68.27,68.175,68.225,532600000.0
2009-03-27 09:32:00,68.225,68.255,68.225,68.255,471400000.0
2009-03-27 09:33:00,68.255,68.295,68.255,68.285,264200000.0
2009-03-27 09:34:00,68.285,68.335,68.285,68.325,426000000.0
2009-03-27 09:35:00,68.325,68.36,68.295,68.35,433600000.0
2009-03-27 09:36:00,68.35,68.375,68.33,68.335,483200000.0
2009-03-27 09:37:00,68.34,68.39,68.335,68.345,591400000.0
2009-03-27 09:38:00,68.345,68.355,68.335,68.355,387800000.0
2009-03-27 09:39:00,68.35,68.38,68.345,68.38,349400000.0
2009-03-27 09:40:00,68.385,68.395,68.365,68.37,518800000.0
2009-03-27 09:41:00,68.375,68.375,68.35,68.365,381800000.0
2009-03-27 09:42:00,68.365,68.385,68.355,68.375,252400000.0
2009-03-27 09:43:00,68.375,68.375,68.34,68.365,393600000.0
2009-03-27 09:44:00,68.35,68.35,68.31,68.32,467000000.0
2009-03-27 09:45:00,68.315,68.33,68.31,68.315,159400000.0
2009-03-27 09:46:00,68.315,68.315,68.3,68.3,164600000.0
2009-03-27 09:47:00,68.305,68.31,68.295,68.3,179400000.0
2009-03-27 09:48:00,68.3,68.33,68.27,68.325,310200000.0
2009-03-27 09:49:00,68.33,68.42,68.325,68.385,393400000.0
2009-03-27 09:50:00,68.385,68.39,68.3,68.325,504599999.0
2009-03-27 09:51:00,68.345,68.36,68.32,68.35,293000000.0
2009-03-27 09:52:00,68.355,68.36,68.31,68.31,336200000.0
2009-03-27 09:53:00,68.31,68.31,68.265,68.29,461800000.0
2009-03-27 09:54:00,68.285,68.325,68.285,68.315,239200000.0
2009-03-27 09:55:00,68.315,68.375,68.31,68.375,459400000.0
2009-03-27 09:56:00,68.365,68.405,68.355,68.355,521800000.0
2009-03-27 09:57:00,68.35,68.38,68.315,68.32,379600000.0
2009-03-27 09:58:00,68.32,68.32,68.29,68.305,338400000.0
2009-03-27 09:59:00,68.31,68.325,68.3,68.3,421800000.0
2009-03-27 10:00:00,68.305,68.33,68.295,68.31,221200000.0
2009-03-27 10:01:00,68.3,68.33,68.3,68.325,271800000.0
2009-03-27 10:02:00,68.32,68.335,68.315,68.325,482000000.0
2009-03-27 10:03:00,68.325,68.34,68.31,68.31,351000001.0
2009-03-27 10:04:00,68.31,68.335,68.31,68.32,525400000.0
2009-03-27 10:05:00,68.315,68.33,68.305,68.305,383800000.0
2009-03-27 10:06:00,68.305,68.33,68.305,68.32,285000000.0
2009-03-27 10:07:00,68.32,68.345,68.32,68.325,453000000.0
2009-03-27 10:08:00,68.325,68.325,68.295,68.295,484000001.0
2009-03-27 10:09:00,68.295,68.345,68.295,68.345,560999998.0
2009-03-27 10:10:00,68.34,68.385,68.34,68.38,237200000.0
2009-03-27 10:11:00,68.38,68.38,68.345,68.355,438200000.0
2009-03-27 10:12:00,68.355,68.375,68.35,68.35,472400000.0
2009-03-27 10:13:00,68.35,68.385,68.345,68.38,373000000.0
2009-03-27 10:14:00,68.38,68.395,68.36,68.375,495400001.0
2009-03-27 10:15:00,68.375,68.38,68.36,68.375,375800000.0
2009-03-27 10:16:00,68.38,68.38,68.365,68.375,421200000.0
2009-03-27 10:17:00,68.38,68.395,68.375,68.395,251800000.0
2009-03-27 10:18:00,68.395,68.425,68.385,68.42,489600000.0
2009-03-27 10:19:00,68.42,68.425,68.41,68.415,481200000.0
2009-03-27 10:20:00,68.415,68.425,68.405,68.415,1040200000.0
2009-03-27 10:21:00,68.415,68.455,68.395,68.425,562800001.0
2009-03-27 10:22:00,68.425,68.46,68.4,68.45,618800000.0
2009-03-27 10:23:00,68.46,68.57,68.45,68.55,643200000.0
2009-03-27 10:24:00,68.56,68.59,68.54,68.59,564800000.0
2009-03-27 10:25:00,68.59,68.595,68.53,68.545,426400000.0
2009-03-27 10:26:00,68.54,68.54,68.515,68.53,529599999.0
2009-03-27 10:27:00,68.53,68.575,68.53,68.55,514000000.0
2009-03-27 10:28:00,68.55,68.59,68.545,68.545,595600000.0
2009-03-27 10:29:00,68.545,68.565,68.545,68.555,229400000.0
2009-03-27 10:30:00,68.56,68.565,68.55,68.56,216000000.0
2009-03-27 10:31:00,68.555,68.555,68.54,68.55,264600000.0
2009-03-27 10:32:00,68.55,68.55,68.525,68.525,314000000.0
2009-03-27 10:33:00,68.525,68.54,68.52,68.535,219000000.0
2009-03-27 10:34:00,68.54,68.565,68.53,68.535,317800000.0
2009-03-27 10:35:00,68.55,68.57,68.54,68.55,362400000.0
2009-03-27 10:36:00,68.55,68.56,68.535,68.54,298200000.0
2009-03-27 10:37:00,68.56,68.56,68.535,68.535,383200000.0
2009-03-27 10:38:00,68.535,68.535,68.5,68.505,346000000.0
2009-03-27 10:39:00,68.5,68.535,68.5,68.53,390600000.0
2009-03-27 10:40:00,68.525,68.555,68.525,68.525,236800000.0
2009-03-27 10:41:00,68.525,68.555,68.525,68.545,236000000.0
2009-03-27 10:42:00,68.545,68.6,68.545,68.56,366800000.0
2009-03-27 10:43:00,68.56,68.58,68.555,68.56,218800000.0
2009-03-27 10:44:00,68.555,68.6,68.555,68.57,483000000.0
2009-03-27 10:45:00,68.57,68.585,68.57,68.58,296400000.0
2009-03-27 10:46:00,68.585,68.585,68.56,68.565,339800000.0
2009-03-27 10:47:00,68.565,68.575,68.56,68.56,295600000.0
2009-03-27 10:48:00,68.56,68.575,68.56,68.565,242600000.0
2009-03-27 10:49:00,68.57,68.575,68.55,68.555,233200000.0
2009-03-27 10:50:00,68.555,68.555,68.535,68.54,258100000.0
2009-03-27 10:51:00,68.54,68.545,68.505,68.525,247000000.0
2009-03-27 10:52:00,68.525,68.535,68.475,68.475,226000000.0
2009-03-27 10:53:00,68.475,68.54,68.475,68.53,584200000.0
2009-03-27 10:54:00,68.53,68.545,68.52,68.525,362400000.0
2009-03-27 10:55:00,68.525,68.555,68.515,68.54,428400000.0
2009-03-27 10:56:00,68.54,68.555,68.535,68.54,355600000.0
2009-03-27 10:57:00,68.54,68.55,68.535,68.545,215000000.0
2009-03-27 10:58:00,68.545,68.555,68.54,68.55,263600000.0
2009-03-27 10:59:00,68.55,68.575,68.55,68.57,279800000.0
2009-03-27 11:00:00,68.57,68.57,68.545,68.555,422200000.0
2009-03-27 11:01:00,68.555,68.56,68.515,68.525,233200000.0
2009-03-27 11:02:00,68.525,68.54,68.52,68.525,275200000.0
2009-03-27 11:03:00,68.525,68.53,68.48,68.49,379200000.0
2009-03-27 11:04:00,68.49,68.52,68.465,68.495,399200000.0
2009-03-27 11:05:00,68.495,68.54,68.475,68.495,738600000.0
2009-03-27 11:06:00,68.495,68.52,68.49,68.5,344400000.0
2009-03-27 11:07:00,68.51,68.54,68.51,68.535,272400000.0
2009-03-27 11:08:00,68.535,68.545,68.515,68.52,343400000.0
2009-03-27 11:09:00,68.52,68.525,68.505,68.51,325600000.0
2009-03-27 11:10:00,68.515,68.52,68.495,68.5,594400001.0
2009-03-27 11:11:00,68.5,68.52,68.49,68.505,559599999.0
2009-03-27 11:12:00,68.505,68.555,68.49,68.555,464000000.0
2009-03-27 11:13:00,68.55,68.59,68.535,68.59,494999999.0
2009-03-27 11:14:00,68.585,68.605,68.57,68.6,603799999.0
2009-03-27 11:15:00,68.6,68.61,68.575,68.575,893400000.0
2009-03-27 11:16:00,68.57,68.6,68.565,68.57,438000000.0
2009-03-27 11:17:00,68.57,68.585,68.53,68.58,428000000.0
2009-03-27 11:18:00,68.58,68.58,68.555,68.56,345400000.0
2009-03-27 11:19:00,68.56,68.59,68.555,68.585,304800000.0
2009-03-27 11:20:00,68.585,68.585,68.575,68.58,234000000.0
2009-03-27 11:21:00,68.58,68.58,68.555,68.56,390599999.0
2009-03-27 11:22:00,68.555,68.565,68.515,68.53,563600001.0
2009-03-27 11:23:00,68.53,68.535,68.5,68.505,365199998.0
2009-03-27 11:24:00,68.5,68.515,68.465,68.47,691599997.0
2009-03-27 11:25:00,68.47,68.515,68.46,68.49,543399999.0
2009-03-27 11:26:00,68.49,68.51,68.465,68.48,740400000.0
2009-03-27 11:27:00,68.48,68.535,68.47,68.515,697400000.0
2009-03-27 11:28:00,68.52,68.595,68.52,68.595,561600000.0
2009-03-27 11:29:00,68.595,68.595,68.54,68.55,419200000.0
2009-03-27 11:30:00,68.55,68.585,68.485,68.555,784200000.0
2009-03-27 11:31:00,68.555,68.59,68.54,68.565,465800000.0
2009-03-27 11:32:00,68.555,68.58,68.54,68.55,350600000.0
2009-03-27 11:33:00,68.555,68.555,68.505,68.52,474800000.0
2009-03-27 11:34:00,68.53,68.53,68.49,68.5,631600000.0
2009-03-27 11:35:00,68.5,68.515,68.48,68.505,401000001.0
2009-03-27 11:36:00,68.505,68.505,68.47,68.48,236800000.0
2009-03-27 11:37:00,68.48,68.48,68.455,68.465,108200000.0
2009-03-27 11:38:00,68.465,68.49,68.455,68.49,377600000.0
2009-03-27 11:39:00,68.49,68.49,68.39,68.39,432400000.0
2009-03-27 11:40:00,68.395,68.435,68.375,68.425,603000001.0
2009-03-27 11:41:00,68.43,68.48,68.42,68.455,573000000.0
2009-03-27 11:42:00,68.46,68.51,68.46,68.5,474400000.0
2009-03-27 11:43:00,68.5,68.5,68.475,68.485,597400000.0
2009-03-27 11:44:00,68.485,68.49,68.45,68.47,428200000.0
2009-03-27 11:45:00,68.47,68.48,68.445,68.475,322800000.0
2009-03-27 11:46:00,68.475,68.475,68.425,68.46,483000001.0
2009-03-27 11:47:00,68.465,68.51,68.465,68.51,382000000.0
2009-03-27 11:48:00,68.51,68.525,68.495,68.505,358800000.0
2009-03-27 11:49:00,68.515,68.515,68.475,68.475,314800000.0
2009-03-27 11:50:00,68.48,68.49,68.465,68.465,252800000.0
2009-03-27 11:51:00,68.455,68.46,68.44,68.445,437400000.0
2009-03-27 11:52:00,68.44,68.46,68.435,68.445,257000000.0
2009-03-27 11:53:00,68.45,68.45,68.425,68.43,256200000.0
2009-03-27 11:54:00,68.43,68.435,68.42,68.43,354800000.0
2009-03-27 11:55:00,68.435,68.465,68.43,68.43,268000000.0
2009-03-27 11:56:00,68.44,68.48,68.44,68.46,444400000.0
2009-03-27 11:57:00,68.455,68.515,68.455,68.49,424800000.0
2009-03-27 11:58:00,68.495,68.51,68.475,68.51,454399998.0
2009-03-27 11:59:00,68.505,68.515,68.435,68.44,370000000.0
2009-03-27 12:00:00,68.44,68.47,68.43,68.44,453600000.0
2009-03-27 12:01:00,68.44,68.475,68.435,68.475,429199998.0
2009-03-27 12:02:00,68.47,68.48,68.435,68.465,581600001.0
2009-03-27 12:03:00,68.465,68.465,68.42,68.445,565399999.0
2009-03-27 12:04:00,68.445,68.465,68.44,68.44,413000000.0
2009-03-27 12:05:00,68.445,68.45,68.335,68.34,703400001.0
2009-03-27 12:06:00,68.345,68.41,68.32,68.4,469000000.0
2009-03-27 12:07:00,68.4,68.41,68.355,68.355,599600000.0
2009-03-27 12:08:00,68.345,68.35,68.28,68.31,830600001.0
2009-03-27 12:09:00,68.31,68.36,68.295,68.325,763800001.0
2009-03-27 12:10:00,68.32,68.335,68.285,68.335,791400000.0
2009-03-27 12:11:00,68.33,68.33,68.225,68.225,715400001.0
2009-03-27 12:12:00,68.235,68.24,68.135,68.19,657200000.0
2009-03-27 12:13:00,68.19,68.235,68.185,68.215,779000002.0
2009-03-27 12:14:00,68.215,68.24,68.19,68.19,480400001.0
2009-03-27 12:15:00,68.19,68.19,68.085,68.13,716999999.0
2009-03-27 12:16:00,68.13,68.17,68.085,68.155,752799999.0
2009-03-27 12:17:00,68.16,68.185,68.12,68.175,630000000.0
2009-03-27 12:18:00,68.175,68.185,68.13,68.145,701800000.0
2009-03-27 12:19:00,68.145,68.235,68.145,68.22,589800000.0
2009-03-27 12:20:00,68.22,68.235,68.18,68.185,472400000.0
2009-03-27 12:21:00,68.185,68.2,68.135,68.145,633600000.0
2009-03-27 12:22:00,68.14,68.15,68.085,68.145,707000000.0
2009-03-27 12:23:00,68.16,68.265,68.145,68.26,764599999.0
2009-03-27 12:24:00,68.255,68.28,68.16,68.235,686200001.0
2009-03-27 12:25:00,68.235,68.285,68.22,68.25,491800000.0
2009-03-27 12:26:00,68.24,68.265,68.215,68.23,685800000.0
2009-03-27 12:27:00,68.225,68.325,68.215,68.31,743200001.0
2009-03-27 12:28:00,68.32,68.32,68.26,68.265,623400001.0
2009-03-27 12:29:00,68.26,68.275,68.2,68.21,725600000.0
2009-03-27 12:30:00,68.205,68.245,68.18,68.245,539000000.0
2009-03-27 12:31:00,68.245,68.245,68.165,68.175,635600000.0
2009-03-27 12:32:00,68.175,68.295,68.14,68.27,540200000.0
2009-03-27 12:33:00,68.27,68.28,68.215,68.27,600200000.0
2009-03-27 12:34:00,68.27,68.295,68.26,68.27,513200000.0
2009-03-27 12:35:00,68.285,68.335,68.285,68.325,583000000.0
2009-03-27 12:36:00,68.325,68.33,68.3,68.325,394600000.0
2009-03-27 12:37:00,68.325,68.34,68.31,68.33,390800000.0
2009-03-27 12:38:00,68.33,68.33,68.275,68.31,492200000.0
2009-03-27 12:39:00,68.31,68.33,68.28,68.28,403600000.0
2009-03-27 12:40:00,68.28,68.305,68.27,68.3,359400000.0
2009-03-27 12:41:00,68.3,68.315,68.295,68.31,392600000.0
2009-03-27 12:42:00,68.32,68.335,68.26,68.26,467200000.0
2009-03-27 12:43:00,68.265,68.27,68.22,68.235,496000000.0
2009-03-27 12:44:00,68.24,68.25,68.22,68.235,577000000.0
2009-03-27 12:45:00,68.245,68.275,68.24,68.245,364000000.0
2009-03-27 12:46:00,68.245,68.245,68.21,68.245,291600000.0
2009-03-27 12:47:00,68.25,68.265,68.215,68.22,532400000.0
2009-03-27 12:48:00,68.22,68.23,68.195,68.23,533200000.0
2009-03-27 12:49:00,68.23,68.255,68.215,68.24,642200000.0
2009-03-27 12:50:00,68.24,68.245,68.17,68.175,465200000.0
2009-03-27 12:51:00,68.185,68.215,68.155,68.18,633600000.0
2009-03-27 12:52:00,68.175,68.18,68.1,68.105,398800000.0
2009-03-27 12:53:00,68.1,68.105,68.005,68.065,605000000.0
2009-03-27 12:54:00,68.065,68.09,68.05,68.075,452000000.0
2009-03-27 12:55:00,68.07,68.07,68.04,68.045,602800000.0
2009-03-27 12:56:00,68.05,68.06,68.03,68.03,128000000.0
2009-03-27 12:57:00,68.03,68.055,68.02,68.035,422400000.0
2009-03-27 12:58:00,68.04,68.065,68.035,68.06,435400000.0
2009-03-27 12:59:00,68.07,68.13,68.065,68.085,607799999.0
2009-03-27 13:00:00,68.085,68.235,68.08,68.22,572400000.0
2009-03-27 13:01:00,68.22,68.22,68.15,68.15,434400000.0
2009-03-27 13:02:00,68.15,68.19,68.15,68.175,672800001.0
2009-03-27 13:03:00,68.18,68.18,68.125,68.145,567200000.0
2009-03-27 13:04:00,68.145,68.235,68.145,68.2,442000000.0
2009-03-27 13:05:00,68.2,68.21,68.14,68.165,545800000.0
2009-03-27 13:06:00,68.165,68.195,68.165,68.18,352000000.0
2009-03-27 13:07:00,68.175,68.225,68.165,68.2,666000001.0
2009-03-27 13:08:00,68.2,68.205,68.125,68.17,713000001.0
2009-03-27 13:09:00,68.175,68.19,68.14,68.19,609600000.0
2009-03-27 13:10:00,68.19,68.23,68.19,68.225,443400000.0
2009-03-27 13:11:00,68.225,68.24,68.21,68.21,626200000.0
2009-03-27 13:12:00,68.21,68.235,68.18,68.18,390400000.0
2009-03-27 13:13:00,68.18,68.2,68.135,68.15,594200000.0
2009-03-27 13:14:00,68.155,68.155,68.135,68.155,323000000.0
2009-03-27 13:15:00,68.155,68.175,68.135,68.135,455800000.0
2009-03-27 13:16:00,68.135,68.165,68.13,68.14,359600000.0
2009-03-27 13:17:00,68.13,68.155,68.13,68.135,425800000.0
2009-03-27 13:18:00,68.14,68.155,68.125,68.145,521000000.0
2009-03-27 13:19:00,68.14,68.15,68.115,68.13,396600002.0
2009-03-27 13:20:00,68.13,68.135,68.095,68.095,652800000.0
2009-03-27 13:21:00,68.09,68.12,68.045,68.05,578099999.0
2009-03-27 13:22:00,68.055,68.085,68.05,68.085,671000001.0
2009-03-27 13:23:00,68.08,68.11,68.08,68.105,376000000.0
2009-03-27 13:24:00,68.105,68.135,68.08,68.09,289200000.0
2009-03-27 13:25:00,68.1,68.12,68.095,68.1,445800000.0
2009-03-27 13:26:00,68.095,68.1,68.055,68.055,395000000.0
2009-03-27 13:27:00,68.055,68.055,67.995,68.01,468000000.0
2009-03-27 13:28:00,68.01,68.07,68.01,68.055,412600000.0
2009-03-27 13:29:00,68.035,68.12,68.035,68.115,191600000.0
2009-03-27 13:30:00,68.125,68.155,68.105,68.14,399400002.0
2009-03-27 13:31:00,68.145,68.145,68.08,68.11,459600000.0
2009-03-27 13:32:00,68.105,68.115,68.08,68.1,588200000.0
2009-03-27 13:33:00,68.1,68.11,68.035,68.05,677800000.0
2009-03-27 13:34:00,68.045,68.045,67.97,67.97,476300000.0
2009-03-27 13:35:00,67.97,67.97,67.865,67.89,727200001.0
2009-03-27 13:36:00,67.89,67.91,67.805,67.855,871800001.0
2009-03-27 13:37:00,67.855,67.865,67.825,67.84,686800001.0
2009-03-27 13:38:00,67.83,67.84,67.76,67.84,625600000.0
2009-03-27 13:39:00,67.84,67.845,67.805,67.83,579600000.0
2009-03-27 13:40:00,67.825,67.85,67.795,67.81,566000001.0
2009-03-27 13:41:00,67.81,67.83,67.745,67.75,722200000.0
2009-03-27 13:42:00,67.755,67.785,67.725,67.735,642200000.0
2009-03-27 13:43:00,67.735,67.76,67.72,67.74,675800000.0
2009-03-27 13:44:00,67.74,67.8,67.74,67.79,475600000.0
2009-03-27 13:45:00,67.805,67.83,67.755,67.785,633400000.0
2009-03-27 13:46:00,67.785,67.84,67.775,67.79,430200000.0
2009-03-27 13:47:00,67.785,67.85,67.775,67.85,477800000.0
2009-03-27 13:48:00,67.86,67.87,67.775,67.795,810599999.0
2009-03-27 13:49:00,67.795,67.795,67.59,67.6,925400000.0
2009-03-27 13:50:00,67.6,67.63,67.555,67.555,732800001.0
2009-03-27 13:51:00,67.56,67.57,67.42,67.425,683000000.0
2009-03-27 13:52:00,67.43,67.44,67.27,67.29,680800000.0
2009-03-27 13:53:00,67.29,67.38,67.285,67.375,642400000.0
2009-03-27 13:54:00,67.375,67.47,67.375,67.43,389600000.0
2009-03-27 13:55:00,67.44,67.48,67.425,67.475,581600000.0
2009-03-27 13:56:00,67.475,67.49,67.45,67.48,594800000.0
2009-03-27 13:57:00,67.475,67.475,67.375,67.395,868200001.0
2009-03-27 13:58:00,67.395,67.42,67.275,67.285,777200001.0
2009-03-27 13:59:00,67.28,67.39,67.275,67.39,695200000.0
2009-03-27 14:00:00,67.375,67.4,67.335,67.375,500600000.0
2009-03-27 14:01:00,67.375,67.485,67.375,67.475,700200000.0
2009-03-27 14:02:00,67.475,67.495,67.435,67.47,740600000.0
2009-03-27 14:03:00,67.465,67.51,67.43,67.485,665000000.0
2009-03-27 14:04:00,67.475,67.55,67.475,67.545,557800000.0
2009-03-27 14:05:00,67.555,67.59,67.47,67.47,760800000.0
2009-03-27 14:06:00,67.465,67.57,67.415,67.485,796799999.0
2009-03-27 14:07:00,67.49,67.53,67.485,67.525,603200000.0
2009-03-27 14:08:00,67.52,67.545,67.495,67.525,432000000.0
2009-03-27 14:09:00,67.525,67.575,67.525,67.54,514400000.0
2009-03-27 14:10:00,67.54,67.54,67.495,67.51,572400001.0
2009-03-27 14:11:00,67.51,67.525,67.495,67.51,421600000.0
2009-03-27 14:12:00,67.505,67.6,67.505,67.6,493799999.0
2009-03-27 14:13:00,67.625,67.625,67.565,67.59,467600001.0
2009-03-27 14:14:00,67.59,67.625,67.57,67.625,754400000.0
2009-03-27 14:15:00,67.625,67.685,67.62,67.635,607600001.0
2009-03-27 14:16:00,67.64,67.64,67.615,67.64,573000000.0
2009-03-27 14:17:00,67.64,67.65,67.62,67.64,380200000.0
2009-03-27 14:18:00,67.64,67.65,67.615,67.615,377800000.0
2009-03-27 14:19:00,67.62,67.65,67.62,67.64,288800000.0
2009-03-27 14:20:00,67.645,67.655,67.595,67.625,592000000.0
2009-03-27 14:21:00,67.625,67.64,67.57,67.615,489800000.0
2009-03-27 14:22:00,67.615,67.635,67.585,67.6,655000000.0
2009-03-27 14:23:00,67.595,67.625,67.57,67.615,500600000.0
2009-03-27 14:24:00,67.62,67.635,67.59,67.625,615800000.0
2009-03-27 14:25:00,67.615,67.615,67.52,67.545,582600000.0
2009-03-27 14:26:00,67.54,67.555,67.53,67.545,434000000.0
2009-03-27 14:27:00,67.555,67.58,67.51,67.555,373000000.0
2009-03-27 14:28:00,67.555,67.59,67.545,67.565,502600000.0
2009-03-27 14:29:00,67.555,67.565,67.495,67.5,380400000.0
2009-03-27 14:30:00,67.5,67.6,67.485,67.59,397400003.0
2009-03-27 14:31:00,67.605,67.64,67.585,67.63,554200000.0
2009-03-27 14:32:00,67.62,67.62,67.58,67.585,459400000.0
2009-03-27 14:33:00,67.585,67.635,67.585,67.63,632200000.0
2009-03-27 14:34:00,67.61,67.635,67.55,67.55,447000000.0
2009-03-27 14:35:00,67.55,67.61,67.535,67.585,466600000.0
2009-03-27 14:36:00,67.595,67.645,67.58,67.62,688400000.0
2009-03-27 14:37:00,67.63,67.635,67.585,67.585,619000000.0
2009-03-27 14:38:00,67.585,67.635,67.585,67.6,624800000.0
2009-03-27 14:39:00,67.59,67.605,67.575,67.605,431200000.0
2009-03-27 14:40:00,67.605,67.61,67.595,67.6,263400000.0
2009-03-27 14:41:00,67.6,67.635,67.6,67.61,448600000.0
2009-03-27 14:42:00,67.615,67.665,67.615,67.65,541200000.0
2009-03-27 14:43:00,67.655,67.675,67.625,67.65,390200000.0
2009-03-27 14:44:00,67.65,67.65,67.57,67.575,700999999.0
2009-03-27 14:45:00,67.575,67.595,67.575,67.59,367800000.0
2009-03-27 14:46:00,67.59,67.605,67.58,67.585,587200001.0
2009-03-27 14:47:00,67.58,67.615,67.58,67.61,540000000.0
2009-03-27 14:48:00,67.61,67.63,67.58,67.59,336000000.0
2009-03-27 14:49:00,67.595,67.63,67.595,67.62,473400000.0
2009-03-27 14:50:00,67.62,67.63,67.6,67.625,540400000.0
2009-03-27 14:51:00,67.62,67.63,67.59,67.59,256200000.0
2009-03-27 14:52:00,67.59,67.625,67.585,67.625,305000000.0
2009-03-27 14:53:00,67.63,67.725,67.62,67.71,378200000.0
2009-03-27 14:54:00,67.72,67.72,67.695,67.71,402600000.0
2009-03-27 14:55:00,67.71,67.715,67.695,67.695,239000000.0
2009-03-27 14:56:00,67.69,67.765,67.69,67.745,528400001.0
2009-03-27 14:57:00,67.745,67.755,67.72,67.73,635400000.0
2009-03-27 14:58:00,67.73,67.76,67.725,67.75,367600000.0
2009-03-27 14:59:00,67.75,67.77,67.75,67.76,388000000.0
2009-03-27 15:00:00,67.765,67.78,67.73,67.735,422600000.0
2009-03-27 15:01:00,67.735,67.825,67.73,67.82,474200000.0
2009-03-27 15:02:00,67.82,67.82,67.755,67.78,610799999.0
2009-03-27 15:03:00,67.78,67.78,67.745,67.755,364800000.0
2009-03-27 15:04:00,67.75,67.765,67.74,67.755,298600000.0
2009-03-27 15:05:00,67.76,67.765,67.735,67.745,320600000.0
2009-03-27 15:06:00,67.745,67.755,67.71,67.72,555800000.0
2009-03-27 15:07:00,67.72,67.725,67.69,67.71,330200000.0
2009-03-27 15:08:00,67.71,67.725,67.69,67.715,546600000.0
2009-03-27 15:09:00,67.71,67.715,67.655,67.66,278800000.0
2009-03-27 15:10:00,67.655,67.655,67.61,67.61,444600001.0
2009-03-27 15:11:00,67.61,67.61,67.55,67.55,530800001.0
2009-03-27 15:12:00,67.545,67.545,67.465,67.475,473800000.0
2009-03-27 15:13:00,67.475,67.5,67.45,67.46,708200000.0
2009-03-27 15:14:00,67.46,67.56,67.46,67.56,716600000.0
2009-03-27 15:15:00,67.56,67.575,67.47,67.475,625600000.0
2009-03-27 15:16:00,67.48,67.5,67.445,67.455,541400000.0
2009-03-27 15:17:00,67.46,67.555,67.46,67.535,763999999.0
2009-03-27 15:18:00,67.535,67.6,67.535,67.6,395800000.0
2009-03-27 15:19:00,67.6,67.6,67.57,67.58,343200000.0
2009-03-27 15:20:00,67.58,67.595,67.565,67.57,508200000.0
2009-03-27 15:21:00,67.57,67.585,67.535,67.56,382500000.0
2009-03-27 15:22:00,67.56,67.575,67.545,67.565,407400000.0
2009-03-27 15:23:00,67.58,67.58,67.53,67.54,210200000.0
2009-03-27 15:24:00,67.54,67.54,67.475,67.515,449800001.0
2009-03-27 15:25:00,67.515,67.54,67.505,67.53,528200001.0
2009-03-27 15:26:00,67.525,67.555,67.525,67.545,317800000.0
2009-03-27 15:27:00,67.545,67.58,67.535,67.56,422400000.0
2009-03-27 15:28:00,67.56,67.6,67.55,67.6,487200000.0
2009-03-27 15:29:00,67.58,67.645,67.58,67.645,450000000.0
2009-03-27 15:30:00,67.645,67.665,67.61,67.615,604400000.0
2009-03-27 15:31:00,67.615,67.63,67.605,67.605,421200000.0
2009-03-27 15:32:00,67.6,67.615,67.58,67.6,458200000.0
2009-03-27 15:33:00,67.605,67.68,67.595,67.65,341600000.0
2009-03-27 15:34:00,67.65,67.68,67.65,67.68,428000000.0
2009-03-27 15:35:00,67.68,67.68,67.625,67.635,465000000.0
2009-03-27 15:36:00,67.635,67.64,67.57,67.595,323000000.0
2009-03-27 15:37:00,67.59,67.595,67.55,67.58,620200000.0
2009-03-27 15:38:00,67.57,67.61,67.57,67.595,443600000.0
2009-03-27 15:39:00,67.595,67.61,67.57,67.6,604200000.0
2009-03-27 15:40:00,67.6,67.645,67.595,67.615,669800000.0
2009-03-27 15:41:00,67.625,67.65,67.6,67.65,538200000.0
2009-03-27 15:42:00,67.65,67.655,67.625,67.645,467600001.0
2009-03-27 15:43:00,67.64,67.645,67.615,67.615,323400000.0
2009-03-27 15:44:00,67.615,67.635,67.6,67.63,414000000.0
2009-03-27 15:45:00,67.63,67.63,67.595,67.595,631000000.0
2009-03-27 15:46:00,67.6,67.63,67.575,67.615,315667000.0
2009-03-27 15:47:00,67.615,67.635,67.605,67.62,246400000.0
2009-03-27 15:48:00,67.62,67.63,67.59,67.63,422800000.0
2009-03-27 15:49:00,67.625,67.64,67.61,67.64,323000000.0
2009-03-27 15:50:00,67.635,67.635,67.595,67.615,308000000.0
2009-03-27 15:51:00,67.62,67.66,67.605,67.65,483000000.0
2009-03-27 15:52:00,67.67,67.685,67.63,67.655,770400000.0
2009-03-27 15:53:00,67.65,67.675,67.61,67.67,575200000.0
2009-03-27 15:54:00,67.67,67.685,67.645,67.675,559000000.0
2009-03-27 15:55:00,67.675,67.69,67.645,67.665,495600000.0
2009-03-27 15:56:00,67.665,67.67,67.65,67.65,308600000.0
2009-03-27 15:57:00,67.65,67.67,67.645,67.655,556400000.0
2009-03-27 15:58:00,67.655,67.69,67.655,67.67,538800000.0
2009-03-27 15:59:00,67.67,67.69,67.665,67.67,447600000.0
2009-03-27 16:00:00,67.67,67.7,67.66,67.695,532400000.0
2009-03-27 16:01:00,67.69,67.725,67.625,67.64,514000000.0
2009-03-27 16:02:00,67.63,67.63,67.39,67.465,792900000.0
2009-03-27 16:03:00,67.475,67.535,67.45,67.47,404100000.0
2009-03-27 16:04:00,67.47,67.505,67.47,67.485,700400000.0
2009-03-27 16:05:00,67.485,67.505,67.405,67.405,509000000.0
2009-03-27 16:06:00,67.41,67.42,67.38,67.38,602599999.0
2009-03-27 16:07:00,67.385,67.395,67.36,67.385,712800000.0
2009-03-27 16:08:00,67.38,67.39,67.225,67.245,718800000.0
2009-03-27 16:09:00,67.25,67.28,67.215,67.255,604100000.0
2009-03-27 16:10:00,67.255,67.255,67.2,67.22,585600000.0
2009-03-27 16:11:00,67.22,67.305,67.215,67.305,626600000.0
2009-03-27 16:12:00,67.3,67.32,67.285,67.295,635600000.0
2009-03-27 16:13:00,67.295,67.34,67.285,67.325,571199999.0
2009-03-27 16:14:00,67.325,67.385,67.325,67.365,373800000.0
2009-03-27 16:15:00,67.365,67.37,67.315,67.315,472200000.0
2009-03-27 16:16:00,67.32,67.335,67.28,67.335,353600000.0
2009-03-27 16:17:00,67.335,67.365,67.315,67.325,594800000.0
2009-03-27 16:18:00,67.33,67.34,67.28,67.285,451800000.0
2009-03-27 16:19:00,67.3,67.325,67.275,67.325,489400001.0
2009-03-27 16:20:00,67.325,67.375,67.325,67.37,539199999.0
2009-03-27 16:21:00,67.37,67.405,67.35,67.395,291200000.0
2009-03-27 16:22:00,67.4,67.49,67.4,67.47,685600000.0
2009-03-27 16:23:00,67.48,67.48,67.385,67.46,688800000.0
2009-03-27 16:24:00,67.46,67.52,67.455,67.52,617800000.0
2009-03-27 16:25:00,67.515,67.525,67.445,67.465,561600001.0
2009-03-27 16:26:00,67.455,67.46,67.37,67.37,373800000.0
2009-03-27 16:27:00,67.37,67.405,67.35,67.4,191000000.0
2009-03-27 16:28:00,67.395,67.43,67.395,67.42,223800000.0
2009-03-27 16:29:00,67.415,67.46,67.385,67.45,360000000.0
2009-03-27 16:30:00,67.44,67.545,67.435,67.545,379400000.0
2009-03-27 16:31:00,67.54,67.545,67.48,67.51,283400000.0
2009-03-27 16:32:00,67.51,67.51,67.46,67.495,225600000.0
2009-03-27 16:33:00,67.495,67.515,67.475,67.48,256000000.0
2009-03-27 16:34:00,67.485,67.535,67.485,67.495,342600000.0
2009-03-27 16:35:00,67.5,67.525,67.485,67.52,276600000.0
2009-03-27 16:36:00,67.51,67.54,67.51,67.54,229200000.0
2009-03-27 16:37:00,67.53,67.545,67.515,67.53,218400000.0
2009-03-27 16:38:00,67.53,67.53,67.5,67.5,130600000.0
2009-03-27 16:39:00,67.5,67.51,67.47,67.47,211000000.0
2009-03-27 16:40:00,67.47,67.535,67.47,67.525,291000000.0
2009-03-27 16:41:00,67.525,67.545,67.505,67.51,198400000.0
2009-03-27 16:42:00,67.5,67.54,67.5,67.53,254600000.0
2009-03-27 16:43:00,67.53,67.595,67.525,67.585,321000000.0
2009-03-27 16:44:00,67.59,67.615,67.57,67.59,261000000.0
2009-03-27 16:45:00,67.59,67.635,67.59,67.615,387800000.0
2009-03-27 16:46:00,67.615,67.675,67.615,67.645,208000000.0
2009-03-27 16:47:00,67.655,67.665,67.65,67.665,198800000.0
2009-03-27 16:48:00,67.665,67.725,67.665,67.715,190000000.0
2009-03-27 16:49:00,67.685,67.71,67.66,67.66,283800000.0
2009-03-27 16:50:00,67.655,67.685,67.65,67.66,185400000.0
2009-03-27 16:51:00,67.66,67.69,67.65,67.685,216000000.0
2009-03-27 16:52:00,67.685,67.69,67.635,67.67,249200000.0
2009-03-27 16:53:00,67.67,67.685,67.645,67.685,255200000.0
2009-03-27 16:54:00,67.685,67.695,67.665,67.67,298400000.0
2009-03-27 16:55:00,67.665,67.705,67.665,67.7,332200000.0
2009-03-27 16:56:00,67.695,67.705,67.695,67.695,142600000.0
2009-03-27 16:57:00,67.695,67.725,67.695,67.71,201200000.0
2009-03-27 16:58:00,67.71,67.755,67.705,67.72,303600000.0
2009-03-27 16:59:00,67.715,67.725,67.675,67.705,295800000.0
2009-03-27 17:00:00,67.7,67.71,67.66,67.67,303600000.0
2009-03-27 17:01:00,67.675,67.68,67.65,67.665,353000001.0
2009-03-27 17:02:00,67.665,67.68,67.645,67.675,200200001.0
2009-03-27 17:03:00,67.67,67.695,67.65,67.685,185400000.0
2009-03-27 17:04:00,67.69,67.74,67.685,67.735,214800000.0
2009-03-27 17:05:00,67.735,67.745,67.685,67.7,141800000.0
2009-03-27 17:06:00,67.705,67.745,67.7,67.71,253000000.0
2009-03-27 17:07:00,67.71,67.72,67.665,67.685,405600001.0
2009-03-27 17:08:00,67.69,67.7,67.64,67.645,334600001.0
2009-03-27 17:09:00,67.645,67.65,67.565,67.57,315800000.0
2009-03-27 17:10:00,67.565,67.63,67.565,67.595,231200000.0
2009-03-27 17:11:00,67.59,67.63,67.585,67.625,170400000.0
2009-03-27 17:12:00,67.615,67.65,67.605,67.635,279000000.0
2009-03-27 17:13:00,67.635,67.685,67.63,67.675,179200000.0
2009-03-27 17:14:00,67.675,67.755,67.67,67.755,335400000.0
2009-03-27 17:15:00,67.76,67.78,67.735,67.75,443800000.0
2009-03-27 17:16:00,67.745,67.77,67.72,67.72,314200000.0
2009-03-27 17:17:00,67.725,67.75,67.72,67.72,128200000.0
2009-03-27 17:18:00,67.72,67.73,67.655,67.675,271200000.0
2009-03-27 17:19:00,67.675,67.725,67.675,67.715,243100000.0
2009-03-27 17:20:00,67.715,67.825,67.71,67.815,381000000.0
2009-03-27 17:21:00,67.81,67.88,67.8,67.815,369600000.0
2009-03-27 17:22:00,67.81,67.83,67.81,67.825,168200000.0
2009-03-27 17:23:00,67.825,67.855,67.815,67.84,235000000.0
2009-03-27 17:24:00,67.84,67.955,67.84,67.945,301400000.0
2009-03-27 17:25:00,67.95,68.0,67.925,67.955,408600000.0
2009-03-27 17:26:00,67.955,67.98,67.85,67.875,455200001.0
2009-03-27 17:27:00,67.875,67.935,67.86,67.915,334400000.0
2009-03-27 17:28:00,67.925,67.93,67.865,67.905,435800000.0
2009-03-27 17:29:00,67.91,67.92,67.86,67.885,318800000.0
2009-03-27 17:30:00,67.885,67.89,67.83,67.845,314200000.0
2009-03-27 17:31:00,67.85,67.85,67.8,67.805,372400000.0
2009-03-27 17:32:00,67.805,67.81,67.79,67.795,178800000.0
2009-03-27 17:33:00,67.795,67.81,67.78,67.78,225400000.0
2009-03-27 17:34:00,67.785,67.8,67.74,67.765,311000000.0
2009-03-27 17:35:00,67.775,67.835,67.775,67.835,232800000.0
2009-03-27 17:36:00,67.845,67.87,67.835,67.86,274000000.0
2009-03-27 17:37:00,67.87,67.875,67.855,67.865,390200000.0
2009-03-27 17:38:00,67.865,67.89,67.855,67.89,277600000.0
2009-03-27 17:39:00,67.885,67.89,67.845,67.845,383999999.0
2009-03-27 17:40:00,67.835,67.855,67.82,67.845,191400000.0
2009-03-27 17:41:00,67.845,67.885,67.84,67.865,317800000.0
2009-03-27 17:42:00,67.865,67.88,67.845,67.87,288600000.0
2009-03-27 17:43:00,67.865,67.895,67.86,67.895,291600000.0
2009-03-27 17:44:00,67.89,67.915,67.88,67.915,269000000.0
2009-03-27 17:45:00,67.92,67.995,67.915,67.975,365200000.0
2009-03-27 17:46:00,67.97,68.0,67.96,67.965,299000000.0
2009-03-27 17:47:00,67.965,67.995,67.955,67.96,254200000.0
2009-03-27 17:48:00,67.955,68.035,67.95,68.035,325200000.0
2009-03-27 17:49:00,68.035,68.045,68.01,68.045,285800000.0
2009-03-27 17:50:00,68.055,68.11,68.04,68.075,409400000.0
2009-03-27 17:51:00,68.075,68.08,68.015,68.045,331600000.0
2009-03-27 17:52:00,68.045,68.055,68.005,68.01,437800000.0
2009-03-27 17:53:00,68.005,68.02,68.0,68.0,354400000.0
2009-03-27 17:54:00,67.995,68.07,67.995,68.07,286200000.0
2009-03-27 17:55:00,68.07,68.135,68.065,68.105,613800000.0
2009-03-27 17:56:00,68.105,68.14,68.105,68.13,336600000.0
2009-03-27 17:57:00,68.13,68.155,68.115,68.125,334600000.0
2009-03-27 17:58:00,68.13,68.13,68.08,68.095,262400000.0
2009-03-27 17:59:00,68.09,68.14,68.04,68.045,360800000.0
2009-03-27 18:00:00,68.06,68.06,68.025,68.03,295200000.0
2009-03-27 18:01:00,68.04,68.065,68.005,68.065,303000000.0
2009-03-27 18:02:00,68.075,68.11,68.065,68.11,232400000.0
2009-03-27 18:03:00,68.105,68.145,68.105,68.13,362000000.0
2009-03-27 18:04:00,68.13,68.145,68.11,68.125,270800000.0
2009-03-27 18:05:00,68.125,68.135,68.12,68.125,236600000.0
2009-03-27 18:06:00,68.13,68.165,68.125,68.14,372200000.0
2009-03-27 18:07:00,68.145,68.16,68.135,68.145,296400000.0
2009-03-27 18:08:00,68.15,68.17,68.14,68.17,299000000.0
2009-03-27 18:09:00,68.175,68.225,68.165,68.205,524800000.0
2009-03-27 18:10:00,68.205,68.205,68.13,68.155,389600000.0
2009-03-27 18:11:00,68.155,68.155,68.13,68.145,307800000.0
2009-03-27 18:12:00,68.14,68.16,68.13,68.135,229200000.0
2009-03-27 18:13:00,68.14,68.18,68.14,68.18,300000000.0
2009-03-27 18:14:00,68.17,68.17,68.115,68.115,287800000.0
2009-03-27 18:15:00,68.115,68.13,68.09,68.1,226000000.0
2009-03-27 18:16:00,68.105,68.165,68.105,68.145,387000000.0
2009-03-27 18:17:00,68.145,68.19,68.12,68.125,267400000.0
2009-03-27 18:18:00,68.125,68.165,68.125,68.165,123800000.0
2009-03-27 18:19:00,68.16,68.195,68.155,68.19,332600000.0
2009-03-27 18:20:00,68.19,68.19,68.13,68.145,229400000.0
2009-03-27 18:21:00,68.145,68.145,68.11,68.11,150000000.0
2009-03-27 18:22:00,68.11,68.11,68.06,68.08,291800000.0
2009-03-27 18:23:00,68.085,68.1,68.05,68.055,127200000.0
2009-03-27 18:24:00,68.06,68.075,68.055,68.06,169000000.0
2009-03-27 18:25:00,68.055,68.06,68.025,68.04,250000000.0
2009-03-27 18:26:00,68.035,68.07,68.03,68.07,167800000.0
2009-03-27 18:27:00,68.065,68.07,68.055,68.065,103600000.0
2009-03-27 18:28:00,68.065,68.07,68.03,68.03,247200000.0
2009-03-27 18:29:00,68.025,68.045,68.02,68.04,241400000.0
2009-03-27 18:30:00,68.04,68.055,68.02,68.02,240200000.0
2009-03-27 18:31:00,68.015,68.065,68.015,68.06,272200000.0
2009-03-27 18:32:00,68.055,68.105,68.05,68.055,443200000.0
2009-03-27 18:33:00,68.055,68.085,68.05,68.085,289200000.0
2009-03-27 18:34:00,68.08,68.095,68.055,68.065,398000000.0
2009-03-27 18:35:00,68.055,68.115,68.05,68.11,271400000.0
2009-03-27 18:36:00,68.12,68.12,68.07,68.095,310600000.0
2009-03-27 18:37:00,68.085,68.11,68.04,68.04,240400000.0
2009-03-27 18:38:00,68.035,68.075,68.02,68.065,156400000.0
2009-03-27 18:39:00,68.06,68.1,68.025,68.035,174600000.0
2009-03-27 18:40:00,68.05,68.075,68.035,68.05,184800000.0
2009-03-27 18:41:00,68.04,68.06,68.035,68.05,205400000.0
2009-03-27 18:42:00,68.05,68.07,68.03,68.065,148600000.0
2009-03-27 18:43:00,68.06,68.1,68.06,68.07,100600000.0
2009-03-27 18:44:00,68.08,68.105,68.08,68.08,152800000.0
2009-03-27 18:45:00,68.08,68.11,68.08,68.1,60000000.0
2009-03-27 18:46:00,68.1,68.15,68.1,68.14,310400000.0
2009-03-27 18:47:00,68.135,68.135,68.12,68.13,139200000.0
2009-03-27 18:48:00,68.13,68.13,68.08,68.08,424600000.0
2009-03-27 18:49:00,68.08,68.09,68.07,68.07,315000000.0
2009-03-27 18:50:00,68.075,68.1,68.065,68.09,163600000.0
2009-03-27 18:51:00,68.085,68.085,68.06,68.07,134200000.0
2009-03-27 18:52:00,68.07,68.075,68.065,68.07,121000000.0
2009-03-27 18:53:00,68.07,68.07,68.065,68.065,244200000.0
2009-03-27 18:54:00,68.075,68.075,68.06,68.06,181000000.0
2009-03-27 18:55:00,68.06,68.07,67.995,67.995,369600000.0
2009-03-27 18:56:00,68.005,68.005,67.975,67.975,185800000.0
2009-03-27 18:57:00,67.97,67.995,67.97,67.995,314800000.0
2009-03-27 18:58:00,67.995,67.995,67.965,67.965,277600000.0
2009-03-27 18:59:00,67.965,67.965,67.935,67.935,344200000.0
2009-03-27 19:00:00,67.935,67.945,67.905,67.92,224400000.0
2009-03-27 19:01:00,67.92,67.93,67.91,67.915,92000000.0
2009-03-27 19:02:00,67.92,68.0,67.915,68.0,280200000.0
2009-03-27 19:03:00,67.99,68.0,67.99,68.0,72000000.0
2009-03-27 19:04:00,68.005,68.02,67.99,67.99,210200000.0
2009-03-27 19:05:00,67.99,68.005,67.965,67.965,319200000.0
2009-03-27 19:06:00,67.96,67.97,67.93,67.945,301200000.0
2009-03-27 19:07:00,67.955,67.99,67.955,67.99,229200000.0
2009-03-27 19:08:00,67.99,67.99,67.945,67.945,95200000.0
2009-03-27 19:09:00,67.945,67.95,67.91,67.925,241000000.0
2009-03-27 19:10:00,67.94,67.94,67.915,67.94,157400000.0
2009-03-27 19:11:00,67.935,67.955,67.935,67.945,129800000.0
2009-03-27 19:12:00,67.945,67.95,67.915,67.925,161000000.0
2009-03-27 19:13:00,67.925,67.94,67.91,67.91,172400000.0
2009-03-27 19:14:00,67.91,67.935,67.88,67.9,242400000.0
2009-03-27 19:15:00,67.895,67.935,67.895,67.93,275400000.0
2009-03-27 19:16:00,67.935,67.935,67.925,67.925,148000000.0
2009-03-27 19:17:00,67.925,67.94,67.905,67.915,149200000.0
2009-03-27 19:18:00,67.92,67.92,67.9,67.9,30800000.0
2009-03-27 19:19:00,67.905,67.915,67.895,67.9,105000000.0
2009-03-27 19:20:00,67.895,67.895,67.875,67.875,155200000.0
2009-03-27 19:21:00,67.875,67.91,67.875,67.905,143200000.0
2009-03-27 19:22:00,67.91,67.915,67.9,67.9,66000000.0
2009-03-27 19:23:00,67.9,67.915,67.89,67.895,162800000.0
2009-03-27 19:24:00,67.895,67.905,67.86,67.87,311600000.0
2009-03-27 19:25:00,67.875,67.885,67.86,67.865,161400000.0
2009-03-27 19:26:00,67.865,67.875,67.81,67.835,219200000.0
2009-03-27 19:27:00,67.835,67.855,67.825,67.835,151000000.0
2009-03-27 19:28:00,67.835,67.87,67.835,67.865,79200000.0
2009-03-27 19:29:00,67.875,67.88,67.865,67.865,68600000.0
2009-03-27 19:30:00,67.87,67.88,67.84,67.845,201400000.0
2009-03-27 19:31:00,67.845,67.885,67.845,67.875,201200000.0
2009-03-27 19:32:00,67.875,67.94,67.875,67.925,479000000.0
2009-03-27 19:33:00,67.93,67.955,67.93,67.955,303600000.0
2009-03-27 19:34:00,67.955,67.975,67.925,67.925,186600000.0
2009-03-27 19:35:00,67.925,67.925,67.855,67.895,518800000.0
2009-03-27 19:36:00,67.9,67.91,67.88,67.9,192600000.0
2009-03-27 19:37:00,67.895,67.9,67.89,67.895,153200000.0
2009-03-27 19:38:00,67.89,67.895,67.885,67.895,96600000.0
2009-03-27 19:39:00,67.895,67.9,67.88,67.88,209400000.0
2009-03-27 19:40:00,67.875,67.88,67.865,67.87,72800000.0
2009-03-27 19:41:00,67.87,67.88,67.79,67.795,341400000.0
2009-03-27 19:42:00,67.8,67.8,67.725,67.745,408600000.0
2009-03-27 19:43:00,67.74,67.78,67.74,67.78,285200000.0
2009-03-27 19:44:00,67.785,67.795,67.765,67.795,197600000.0
2009-03-27 19:45:00,67.8,67.8,67.77,67.79,297600000.0
2009-03-27 19:46:00,67.785,67.79,67.78,67.78,147400000.0
2009-03-27 19:47:00,67.78,67.79,67.775,67.78,240800000.0
2009-03-27 19:48:00,67.78,67.805,67.78,67.805,304800000.0
2009-03-27 19:49:00,67.805,67.82,67.77,67.8,299800000.0
2009-03-27 19:50:00,67.81,67.81,67.725,67.73,353800000.0
2009-03-27 19:51:00,67.73,67.775,67.715,67.76,274000000.0
2009-03-27 19:52:00,67.76,67.76,67.74,67.755,185800000.0
2009-03-27 19:53:00,67.755,67.76,67.705,67.715,363400000.0
2009-03-27 19:54:00,67.72,67.74,67.715,67.725,120000000.0
2009-03-27 19:55:00,67.73,67.745,67.72,67.735,83600000.0
2009-03-27 19:56:00,67.735,67.76,67.705,67.71,201800000.0
2009-03-27 19:57:00,67.715,67.72,67.705,67.71,134800000.0
2009-03-27 19:58:00,67.7,67.705,67.675,67.675,119800000.0
2009-03-27 19:59:00,67.675,67.695,67.655,67.67,179200000.0
2009-03-27 20:00:00,67.665,67.7,67.665,67.69,203200000.0
2009-03-27 20:01:00,67.69,67.71,67.675,67.7,245000000.0
2009-03-27 20:02:00,67.7,67.72,67.695,67.715,110200000.0
2009-03-27 20:03:00,67.715,67.755,67.715,67.755,116400000.0
2009-03-27 20:04:00,67.75,67.785,67.75,67.765,166200000.0
2009-03-27 20:05:00,67.77,67.81,67.765,67.78,125000000.0
2009-03-27 20:06:00,67.78,67.805,67.77,67.77,138200000.0
2009-03-27 20:07:00,67.755,67.755,67.715,67.735,261000000.0
2009-03-27 20:08:00,67.735,67.74,67.705,67.72,193600000.0
2009-03-27 20:09:00,67.725,67.78,67.71,67.76,134400000.0
2009-03-27 20:10:00,67.76,67.78,67.75,67.78,220000000.0
2009-03-27 20:11:00,67.78,67.79,67.78,67.785,109800000.0
2009-03-27 20:12:00,67.785,67.785,67.75,67.77,159600000.0
2009-03-27 20:13:00,67.77,67.775,67.755,67.755,123000000.0
2009-03-27 20:14:00,67.755,67.79,67.755,67.785,40200000.0
2009-03-27 20:15:00,67.785,67.79,67.775,67.785,109400000.0
2009-03-27 20:16:00,67.785,67.785,67.75,67.765,60600000.0
2009-03-27 20:17:00,67.741,67.755,67.729,67.745,312200000.0
2009-03-27 20:18:00,67.765,67.77,67.755,67.765,72400000.0
2009-03-27 20:19:00,67.765,67.82,67.76,67.81,114000000.0
2009-03-27 20:20:00,67.81,67.815,67.785,67.805,91400000.0
2009-03-27 20:21:00,67.805,67.835,67.8,67.825,114000000.0
2009-03-27 20:22:00,67.825,67.86,67.82,67.855,83200000.0
2009-03-27 20:23:00,67.86,67.895,67.86,67.895,174200000.0
2009-03-27 20:24:00,67.895,67.92,67.885,67.89,187000000.0
2009-03-27 20:25:00,67.885,67.92,67.885,67.9,202200000.0
2009-03-27 20:26:00,67.905,67.95,67.905,67.93,156800000.0
2009-03-27 20:27:00,67.93,67.935,67.915,67.915,114600000.0
2009-03-27 20:28:00,67.915,67.915,67.885,67.89,96200000.0
2009-03-27 20:29:00,67.895,67.895,67.885,67.895,34600000.0
2009-03-27 20:30:00,67.895,67.9,67.885,67.89,133600000.0
2009-03-27 20:31:00,67.89,67.9,67.86,67.895,229400000.0
2009-03-27 20:32:00,67.89,67.91,67.875,67.91,178000000.0
2009-03-27 20:33:00,67.91,67.91,67.88,67.88,110000000.0
2009-03-27 20:34:00,67.88,67.89,67.875,67.88,89800000.0
2009-03-27 20:35:00,67.88,67.9,67.88,67.895,48600000.0
2009-03-27 20:36:00,67.885,67.9,67.865,67.9,81600000.0
2009-03-27 20:37:00,67.895,67.9,67.87,67.9,66200000.0
2009-03-27 20:38:00,67.89,67.925,67.89,67.925,101400000.0
2009-03-27 20:39:00,67.93,67.93,67.895,67.895,233000000.0
2009-03-27 20:40:00,67.895,67.9,67.88,67.9,149200000.0
2009-03-27 20:41:00,67.9,67.91,67.89,67.89,217600000.0
2009-03-27 20:42:00,67.9,67.93,67.9,67.93,138000000.0
2009-03-27 20:43:00,67.93,67.93,67.875,67.91,202600000.0
2009-03-27 20:44:00,67.88,67.895,67.88,67.88,140800000.0
2009-03-27 20:45:00,67.88,67.895,67.86,67.885,215400000.0
2009-03-27 20:46:00,67.885,67.895,67.83,67.84,112000000.0
2009-03-27 20:47:00,67.84,67.845,67.835,67.84,95000000.0
2009-03-27 20:48:00,67.845,67.845,67.815,67.83,57600000.0
2009-03-27 20:49:00,67.845,67.865,67.845,67.85,132000000.0
2009-03-27 20:50:00,67.845,67.85,67.815,67.83,73800000.0
2009-03-27 20:51:00,67.83,67.835,67.825,67.825,21400000.0
2009-03-27 20:52:00,67.825,67.835,67.81,67.82,88200000.0
2009-03-27 20:53:00,67.82,67.83,67.81,67.81,41600000.0
2009-03-27 20:54:00,67.815,67.825,67.815,67.825,51800000.0
2009-03-27 20:55:00,67.825,67.845,67.82,67.825,89400000.0
2009-03-27 20:56:00,67.825,67.835,67.825,67.825,38800000.0
2009-03-27 20:57:00,67.825,67.84,67.825,67.83,60800000.0
2009-03-27 20:58:00,67.825,67.83,67.82,67.83,70400000.0
2009-03-27 20:59:00,67.83,67.85,67.81,67.81,227600000.0
2009-03-27 21:00:00,67.81,67.845,67.81,67.835,334200000.0
2009-03-27 21:01:00,67.84,67.865,67.84,67.865,182000000.0
2009-03-27 21:02:00,67.865,67.9,67.855,67.9,267800000.0
2009-03-27 21:03:00,67.895,67.925,67.895,67.91,116400000.0
2009-03-27 21:04:00,67.91,67.91,67.91,67.91,17800000.0
2009-03-27 21:05:00,67.91,67.915,67.905,67.915,46800000.0
2009-03-27 21:06:00,67.915,67.925,67.91,67.91,92800000.0
2009-03-27 21:07:00,67.91,67.915,67.895,67.905,112600000.0
2009-03-27 21:08:00,67.91,67.91,67.855,67.875,159200000.0
2009-03-27 21:09:00,67.875,67.88,67.875,67.88,45600000.0
2009-03-27 21:10:00,67.88,67.885,67.875,67.88,102000000.0
2009-03-27 21:11:00,67.857,67.869,67.836,67.859,462000000.0
2009-03-27 21:12:00,67.885,67.89,67.885,67.89,13200000.0
2009-03-27 21:13:00,67.89,67.89,67.88,67.88,44000000.0
2009-03-27 21:14:00,67.88,67.89,67.86,67.87,130800000.0
2009-03-27 21:15:00,67.87,67.88,67.84,67.87,123800000.0
2009-03-27 21:16:00,67.87,67.9,67.87,67.9,83800000.0
2009-03-27 21:17:00,67.9,67.925,67.89,67.905,173200000.0
2009-03-27 21:18:00,67.91,67.925,67.905,67.905,52800000.0
2009-03-27 21:19:00,67.905,67.92,67.905,67.91,76600000.0
2009-03-27 21:20:00,67.905,67.91,67.905,67.905,27600000.0
2009-03-27 21:21:00,67.91,67.94,67.91,67.93,90000000.0
2009-03-27 21:22:00,67.925,67.935,67.92,67.92,55800000.0
2009-03-27 21:23:00,67.92,67.925,67.915,67.915,28600000.0
2009-03-27 21:24:00,67.92,67.925,67.915,67.915,60800000.0
2009-03-27 21:25:00,67.92,67.94,67.895,67.9,85600000.0
2009-03-27 21:26:00,67.9,67.92,67.84,67.84,167400000.0
2009-03-27 21:27:00,67.845,67.86,67.84,67.845,170400000.0
2009-03-27 21:28:00,67.845,67.85,67.81,67.85,118400000.0
2009-03-27 21:29:00,67.845,67.865,67.845,67.855,110000000.0
2009-03-27 21:30:00,67.84,67.84,67.8,67.8,106800000.0
2009-03-27 21:31:00,67.8,67.815,67.775,67.815,136600000.0
2009-03-27 21:32:00,67.81,67.83,67.805,67.825,118600000.0
2009-03-27 21:33:00,67.825,67.83,67.815,67.815,114000000.0
2009-03-27 21:34:00,67.82,67.825,67.815,67.82,53200000.0
2009-03-27 21:35:00,67.815,67.82,67.77,67.775,180800000.0
2009-03-27 21:36:00,67.77,67.77,67.75,67.765,67000000.0
2009-03-27 21:37:00,67.77,67.78,67.765,67.765,71400000.0
2009-03-27 21:38:00,67.765,67.78,67.765,67.78,82400000.0
2009-03-27 21:39:00,67.78,67.795,67.775,67.795,24400000.0
2009-03-27 21:40:00,67.795,67.795,67.77,67.775,42800000.0
2009-03-27 21:41:00,67.775,67.79,67.775,67.79,156400000.0
2009-03-27 21:42:00,67.785,67.79,67.765,67.775,110000000.0
2009-03-27 21:43:00,67.775,67.795,67.77,67.79,62800000.0
2009-03-27 21:44:00,67.79,67.79,67.79,67.79,10800000.0
2009-03-27 21:45:00,67.795,67.81,67.79,67.81,128200000.0
2009-03-27 21:46:00,67.815,67.815,67.79,67.79,66400000.0
2009-03-27 21:47:00,67.785,67.795,67.78,67.79,75200000.0
2009-03-27 21:48:00,67.795,67.795,67.775,67.78,130400000.0
2009-03-27 21:49:00,67.785,67.805,67.785,67.79,217800000.0
2009-03-27 21:50:00,67.78,67.79,67.78,67.785,46800000.0
2009-03-27 21:51:00,67.785,67.805,67.78,67.805,77200000.0
2009-03-27 21:52:00,67.815,67.815,67.805,67.81,28200000.0
2009-03-27 21:53:00,67.81,67.815,67.77,67.78,58400000.0
2009-03-27 21:54:00,67.78,67.805,67.765,67.795,95600000.0
2009-03-27 21:55:00,67.795,67.8,67.78,67.78,128800000.0
2009-03-27 21:56:00,67.78,67.78,67.765,67.77,24600000.0
2009-03-27 21:57:00,67.77,67.77,67.765,67.765,52000000.0
2009-03-27 21:58:00,67.765,67.79,67.765,67.78,53600000.0
2009-03-27 21:59:00,67.79,67.81,67.79,67.8,71200000.0
2009-03-27 22:00:00,67.805,67.81,67.77,67.79,103600000.0
2009-03-27 22:01:00,67.79,67.815,67.785,67.815,46000000.0
2009-03-27 22:02:00,67.815,67.815,67.8,67.8,43600000.0
2009-03-27 22:03:00,67.805,67.81,67.8,67.81,35800000.0
2009-03-27 22:04:00,67.81,67.82,67.81,67.815,30800000.0
2009-03-27 22:05:00,67.81,67.82,67.81,67.81,62000000.0
2009-03-27 22:06:00,67.81,67.82,67.805,67.805,72000000.0
2009-03-27 22:07:00,67.8,67.81,67.8,67.805,55200000.0
2009-03-27 22:08:00,67.805,67.81,67.8,67.81,48400000.0
2009-03-27 22:09:00,67.8,67.805,67.8,67.805,5600000.0
2009-03-27 22:10:00,67.8,67.81,67.8,67.81,39000000.0
2009-03-27 22:11:00,67.81,67.825,67.81,67.825,23800000.0
2009-03-27 22:12:00,67.82,67.825,67.81,67.825,32200000.0
2009-03-27 22:13:00,67.82,67.85,67.82,67.85,68800000.0
2009-03-27 22:14:00,67.85,67.85,67.84,67.84,10400000.0
2009-03-27 22:15:00,67.84,67.84,67.84,67.84,3000000.0
2009-03-27 22:16:00,67.84,67.84,67.835,67.835,17600000.0
2009-03-27 22:17:00,67.83,67.845,67.83,67.845,18400000.0
2009-03-27 22:18:00,67.85,67.85,67.85,67.85,4400000.0
2009-03-27 22:19:00,67.845,67.88,67.845,67.855,78600000.0
2009-03-27 22:20:00,67.865,67.92,67.865,67.92,38600000.0
2009-03-27 22:21:00,67.92,67.92,67.9,67.92,14400000.0
2009-03-27 22:22:00,67.92,67.925,67.92,67.92,36600000.0
2009-03-27 22:23:00,67.915,67.92,67.895,67.895,89200000.0
2009-03-27 22:24:00,67.9,67.9,67.865,67.865,97800000.0
2009-03-27 22:25:00,67.86,67.875,67.855,67.875,66600000.0
2009-03-27 22:26:00,67.875,67.875,67.865,67.87,23600000.0
2009-03-27 22:27:00,67.87,67.87,67.865,67.865,18800000.0
2009-03-27 22:28:00,67.87,67.875,67.865,67.87,36400000.0
2009-03-27 22:29:00,67.865,67.865,67.86,67.865,28400000.0
2009-03-27 22:30:00,67.875,67.88,67.865,67.87,99600000.0
2009-03-27 22:31:00,67.865,67.88,67.86,67.87,71600000.0
2009-03-27 22:32:00,67.88,67.885,67.87,67.875,105200000.0
2009-03-27 22:33:00,67.875,67.88,67.875,67.875,27600000.0
2009-03-27 22:34:00,67.88,67.885,67.88,67.88,66000000.0
2009-03-27 22:35:00,67.88,67.925,67.88,67.925,53800000.0
2009-03-27 22:36:00,67.93,67.945,67.905,67.905,29200000.0
2009-03-27 22:37:00,67.915,67.925,67.905,67.925,18800000.0
2009-03-27 22:38:00,67.92,67.945,67.91,67.935,65800000.0
2009-03-27 22:39:00,67.935,67.955,67.93,67.955,76800000.0
2009-03-27 22:40:00,67.945,67.955,67.925,67.95,96400000.0
2009-03-27 22:41:00,67.95,67.95,67.915,67.925,47600000.0
2009-03-27 22:42:00,67.915,67.94,67.915,67.925,47400000.0
2009-03-27 22:43:00,67.925,67.925,67.915,67.915,17400000.0
2009-03-27 22:44:00,67.92,67.94,67.915,67.935,59000000.0
2009-03-27 22:45:00,67.93,67.93,67.905,67.905,56200000.0
2009-03-27 22:46:00,67.895,67.9,67.89,67.895,32600000.0
2009-03-27 22:47:00,67.9,67.92,67.9,67.915,56200000.0
2009-03-27 22:48:00,67.91,67.91,67.89,67.89,52800000.0
2009-03-27 22:49:00,67.89,67.89,67.885,67.885,25600000.0
2009-03-27 22:50:00,67.89,67.9,67.89,67.9,77400000.0
2009-03-27 22:51:00,67.9,67.92,67.895,67.91,116200000.0
2009-03-27 22:52:00,67.91,67.91,67.895,67.895,73200000.0
2009-03-27 22:53:00,67.88,67.89,67.88,67.89,62000000.0
2009-03-27 22:54:00,67.88,67.89,67.875,67.88,95400000.0
2009-03-27 22:55:00,67.88,67.88,67.865,67.865,58000000.0
2009-03-27 22:56:00,67.865,67.875,67.855,67.855,40400000.0
2009-03-27 22:57:00,67.895,67.9,67.865,67.89,64200000.0
2009-03-27 22:58:00,67.89,67.9,67.875,67.895,146600000.0
2009-03-27 22:59:00,67.9,67.905,67.88,67.89,100800000.0
2009-03-29 23:00:00,67.667,67.89,67.667,67.873,96800000.0
2009-03-29 23:01:00,67.753,67.753,67.52,67.54,7200000.0
2009-03-29 23:02:00,67.55,67.56,67.55,67.55,7200000.0
2009-03-29 23:03:00,67.55,67.55,67.46,67.505,22400000.0
2009-03-29 23:04:00,67.53,67.53,67.53,67.53,2400000.0
2009-03-29 23:05:00,67.48,67.53,67.48,67.48,5400000.0
2009-03-29 23:06:00,67.48,67.48,67.48,67.48,4000000.0
2009-03-29 23:07:00,67.455,67.525,67.39,67.39,16600000.0
2009-03-29 23:08:00,67.38,67.442,67.25,67.25,44000000.0
2009-03-29 23:09:00,67.24,67.42,67.24,67.37,14000000.0
2009-03-29 23:10:00,67.38,67.39,67.37,67.38,16800000.0
2009-03-29 23:11:00,67.36,67.42,67.36,67.41,9600000.0
2009-03-29 23:12:00,67.38,67.38,67.37,67.38,9600000.0
2009-03-29 23:13:00,67.4,67.41,67.38,67.39,8200000.0
2009-03-29 23:14:00,67.417,67.417,67.403,67.407,204200000.0
2009-03-29 23:15:00,67.4,67.4,67.4,67.4,2400000.0
2009-03-29 23:16:00,67.41,67.43,67.41,67.43,4800000.0
2009-03-29 23:17:00,67.43,67.43,67.43,67.43,4000000.0
2009-03-29 23:18:00,67.46,67.46,67.438,67.438,404200000.0
2009-03-29 23:19:00,67.445,67.45,67.44,67.45,6400000.0
2009-03-29 23:20:00,67.435,67.475,67.43,67.47,20800000.0
2009-03-29 23:21:00,67.47,67.7,67.47,67.55,54400000.0
2009-03-29 23:22:00,67.55,67.55,67.52,67.54,49200000.0
2009-03-29 23:23:00,67.54,67.705,67.54,67.57,79200000.0
2009-03-29 23:24:00,67.57,67.575,67.57,67.57,8000000.0
2009-03-29 23:25:00,67.56,67.585,67.535,67.535,24000000.0
2009-03-29 23:26:00,67.55,67.57,67.54,67.555,32000000.0
2009-03-29 23:27:00,67.555,67.56,67.52,67.55,17600000.0
2009-03-29 23:28:00,67.56,67.56,67.53,67.55,22400000.0
2009-03-29 23:29:00,67.53,67.57,67.53,67.57,42400000.0
2009-03-29 23:30:00,67.535,67.645,67.53,67.635,99400000.0
2009-03-29 23:31:00,67.64,67.64,67.62,67.625,13800000.0
2009-03-29 23:32:00,67.63,67.64,67.63,67.63,26400000.0
2009-03-29 23:33:00,67.63,67.645,67.62,67.62,64400000.0
2009-03-29 23:34:00,67.62,67.635,67.6,67.62,53800000.0
2009-03-29 23:35:00,67.625,67.645,67.615,67.64,41400000.0
2009-03-29 23:36:00,67.64,67.665,67.64,67.655,40400000.0
2009-03-29 23:37:00,67.655,67.675,67.645,67.67,25600000.0
2009-03-29 23:38:00,67.67,67.68,67.645,67.655,41600000.0
2009-03-29 23:39:00,67.66,67.665,67.645,67.645,35200000.0
2009-03-29 23:40:00,67.65,67.65,67.63,67.64,11600000.0
2009-03-29 23:41:00,67.645,67.645,67.63,67.645,13600000.0
2009-03-29 23:42:00,67.645,67.645,67.63,67.64,12200000.0
2009-03-29 23:43:00,67.655,67.66,67.635,67.66,36800000.0
2009-03-29 23:44:00,67.66,67.665,67.65,67.665,20800000.0
2009-03-29 23:45:00,67.67,67.67,67.66,67.67,19400000.0
2009-03-29 23:46:00,67.67,67.67,67.64,67.65,20600000.0
2009-03-29 23:47:00,67.65,67.65,67.64,67.645,4200000.0
2009-03-29 23:48:00,67.645,67.645,67.635,67.635,19200000.0
2009-03-29 23:49:00,67.63,67.63,67.62,67.62,4800000.0
2009-03-29 23:50:00,67.635,67.635,67.62,67.62,11200000.0
2009-03-29 23:51:00,67.62,67.62,67.54,67.55,31400000.0
2009-03-29 23:52:00,67.555,67.56,67.54,67.555,33600000.0
2009-03-29 23:53:00,67.56,67.595,67.56,67.59,41600000.0
2009-03-29 23:54:00,67.59,67.595,67.59,67.59,6400000.0
2009-03-29 23:55:00,67.59,67.6,67.59,67.595,21600000.0
2009-03-29 23:56:00,67.595,67.615,67.595,67.615,48000000.0
2009-03-29 23:57:00,67.615,67.62,67.595,67.615,23400000.0
2009-03-29 23:58:00,67.61,67.615,67.595,67.595,12800000.0
2009-03-29 23:59:00,67.59,67.65,67.59,67.64,25000000.0
2009-03-30 00:00:00,67.65,67.755,67.61,67.665,256400000.0
2009-03-30 00:01:00,67.665,67.665,67.635,67.635,64800000.0
2009-03-30 00:02:00,67.635,67.645,67.63,67.63,45800000.0
2009-03-30 00:03:00,67.635,67.69,67.635,67.66,84000000.0
2009-03-30 00:04:00,67.66,67.675,67.66,67.67,38800000.0
2009-03-30 00:05:00,67.67,67.67,67.665,67.665,3200000.0
2009-03-30 00:06:00,67.665,67.665,67.63,67.665,29600000.0
2009-03-30 00:07:00,67.665,67.69,67.66,67.69,51200000.0
2009-03-30 00:08:00,67.69,67.69,67.69,67.69,6000000.0
2009-03-30 00:09:00,67.69,67.69,67.69,67.69,9000000.0
2009-03-30 00:10:00,67.69,67.69,67.69,67.69,16400000.0
2009-03-30 00:11:00,67.69,67.69,67.69,67.69,2400000.0
2009-03-30 00:12:00,67.69,67.69,67.69,67.69,12000000.0
2009-03-30 00:13:00,67.69,67.69,67.69,67.69,8400000.0
2009-03-30 00:14:00,67.69,67.69,67.69,67.69,1200000.0
2009-03-30 00:15:00,67.69,67.69,67.69,67.69,5800000.0
2009-03-30 00:16:00,67.69,67.69,67.64,67.65,8000000.0
2009-03-30 00:17:00,67.65,67.65,67.6,67.65,26700000.0
2009-03-30 00:18:00,67.6,67.61,67.58,67.61,109600000.0
2009-03-30 00:19:00,67.625,67.63,67.615,67.615,63200000.0
2009-03-30 00:20:00,67.61,67.615,67.605,67.61,29600000.0
2009-03-30 00:21:00,67.62,67.64,67.615,67.63,96600000.0
2009-03-30 00:22:00,67.63,67.645,67.63,67.63,39400000.0
2009-03-30 00:23:00,67.635,67.67,67.635,67.67,294600000.0
2009-03-30 00:24:00,67.675,67.675,67.66,67.66,144000000.0
2009-03-30 00:25:00,67.66,67.68,67.66,67.68,46200000.0
2009-03-30 00:26:00,67.66,67.665,67.66,67.66,36800000.0
2009-03-30 00:27:00,67.655,67.66,67.65,67.65,50000000.0
2009-03-30 00:28:00,67.65,67.675,67.65,67.67,141200000.0
2009-03-30 00:29:00,67.675,67.685,67.675,67.685,13200000.0
2009-03-30 00:30:00,67.69,67.73,67.69,67.725,135200000.0
2009-03-30 00:31:00,67.725,67.74,67.715,67.715,58800000.0
2009-03-30 00:32:00,67.73,67.905,67.73,67.84,243000000.0
2009-03-30 00:33:00,67.84,67.875,67.82,67.855,296200000.0
2009-03-30 00:34:00,67.855,67.86,67.825,67.86,243200000.0
2009-03-30 00:35:00,67.86,67.865,67.85,67.865,56800000.0
2009-03-30 00:36:00,67.86,67.86,67.85,67.86,75800000.0
2009-03-30 00:37:00,67.855,67.88,67.855,67.88,97200000.0
2009-03-30 00:38:00,67.875,67.92,67.875,67.92,28400000.0
2009-03-30 00:39:00,67.92,67.93,67.91,67.93,95400000.0
2009-03-30 00:40:00,67.93,67.94,67.93,67.94,16800000.0
2009-03-30 00:41:00,67.94,67.95,67.94,67.95,27200000.0
2009-03-30 00:42:00,67.95,67.95,67.95,67.95,21800000.0
2009-03-30 00:43:00,67.95,67.95,67.9,67.94,79500000.0
2009-03-30 00:44:00,67.94,67.94,67.93,67.93,18000000.0
2009-03-30 00:45:00,67.93,67.93,67.915,67.92,20800000.0
2009-03-30 00:46:00,67.915,67.95,67.915,67.95,98800000.0
2009-03-30 00:47:00,67.95,67.98,67.95,67.98,176600000.0
2009-03-30 00:48:00,67.98,67.98,67.93,67.935,107400000.0
2009-03-30 00:49:00,67.935,67.98,67.935,67.97,157000000.0
2009-03-30 00:50:00,67.97,67.97,67.945,67.96,122000000.0
2009-03-30 00:51:00,67.955,67.97,67.955,67.965,113200000.0
2009-03-30 00:52:00,67.955,67.97,67.955,67.97,40400000.0
2009-03-30 00:53:00,67.965,67.99,67.955,67.98,42400000.0
2009-03-30 00:54:00,67.945,67.965,67.94,67.945,117800000.0
2009-03-30 00:55:00,67.95,67.95,67.93,67.94,66400000.0
2009-03-30 00:56:00,67.94,67.94,67.885,67.9,47400000.0
2009-03-30 00:57:00,67.9,67.91,67.9,67.91,20000000.0
2009-03-30 00:58:00,67.91,67.91,67.875,67.875,60000000.0
2009-03-30 00:59:00,67.885,67.89,67.84,67.86,264200000.0
2009-03-30 01:00:00,67.86,67.88,67.85,67.86,113400000.0
2009-03-30 01:01:00,67.84,67.86,67.83,67.85,102800000.0
2009-03-30 01:02:00,67.85,67.85,67.85,67.85,4600000.0
2009-03-30 01:03:00,67.86,67.875,67.84,67.855,88400000.0
2009-03-30 01:04:00,67.86,67.865,67.855,67.86,22600000.0
2009-03-30 01:05:00,67.86,67.86,67.82,67.82,51600000.0
2009-03-30 01:06:00,67.83,67.855,67.83,67.835,66000000.0
2009-03-30 01:07:00,67.84,67.85,67.82,67.83,28400000.0
2009-03-30 01:08:00,67.82,67.84,67.8,67.82,114600000.0
2009-03-30 01:09:00,67.815,67.86,67.81,67.86,96800000.0
2009-03-30 01:10:00,67.86,67.86,67.825,67.855,57800000.0
2009-03-30 01:11:00,67.855,67.86,67.83,67.85,14400000.0
2009-03-30 01:12:00,67.85,67.85,67.85,67.85,6000000.0
2009-03-30 01:13:00,67.85,67.85,67.79,67.795,32800000.0
2009-03-30 01:14:00,67.8,67.805,67.79,67.795,79200000.0
2009-03-30 01:15:00,67.79,67.82,67.79,67.815,110800000.0
2009-03-30 01:16:00,67.81,67.81,67.775,67.775,29400000.0
2009-03-30 01:17:00,67.775,67.81,67.765,67.785,38200000.0
2009-03-30 01:18:00,67.785,67.8,67.785,67.79,52000000.0
2009-03-30 01:19:00,67.795,67.81,67.795,67.8,10000000.0
2009-03-30 01:20:00,67.8,67.83,67.8,67.83,63200000.0
2009-03-30 01:21:00,67.82,67.83,67.78,67.78,39400000.0
2009-03-30 01:22:00,67.785,67.79,67.76,67.77,102000000.0
2009-03-30 01:23:00,67.77,67.77,67.75,67.76,39200000.0
2009-03-30 01:24:00,67.76,67.76,67.71,67.71,28600000.0
2009-03-30 01:25:00,67.705,67.74,67.705,67.74,30200000.0
2009-03-30 01:26:00,67.74,67.74,67.74,67.74,22000000.0
2009-03-30 01:27:00,67.74,67.74,67.655,67.675,66200000.0
2009-03-30 01:28:00,67.68,67.685,67.66,67.685,156400000.0
2009-03-30 01:29:00,67.68,67.71,67.68,67.7,74200000.0
2009-03-30 01:30:00,67.7,67.72,67.69,67.72,109800000.0
2009-03-30 01:31:00,67.72,67.725,67.695,67.695,171600000.0
2009-03-30 01:32:00,67.695,67.71,67.695,67.7,54800000.0
2009-03-30 01:33:00,67.7,67.7,67.675,67.675,41600000.0
2009-03-30 01:34:00,67.69,67.69,67.65,67.68,79200000.0
2009-03-30 01:35:00,67.635,67.68,67.59,67.6,149400000.0
2009-03-30 01:36:00,67.605,67.61,67.595,67.61,87400000.0
2009-03-30 01:37:00,67.605,67.605,67.57,67.58,128000000.0
2009-03-30 01:38:00,67.585,67.585,67.545,67.565,80000000.0
2009-03-30 01:39:00,67.57,67.59,67.56,67.59,62600000.0
2009-03-30 01:40:00,67.59,67.6,67.58,67.6,69800000.0
2009-03-30 01:41:00,67.6,67.6,67.56,67.58,99800000.0
2009-03-30 01:42:00,67.58,67.6,67.58,67.6,74800000.0
2009-03-30 01:43:00,67.6,67.675,67.6,67.64,231400000.0
2009-03-30 01:44:00,67.64,67.64,67.63,67.63,57000000.0
2009-03-30 01:45:00,67.635,67.685,67.635,67.685,209200000.0
2009-03-30 01:46:00,67.685,67.72,67.685,67.72,143800000.0
2009-03-30 01:47:00,67.72,67.72,67.71,67.71,8000000.0
2009-03-30 01:48:00,67.71,67.71,67.63,67.635,92400000.0
2009-03-30 01:49:00,67.635,67.65,67.63,67.64,98400000.0
2009-03-30 01:50:00,67.635,67.64,67.625,67.625,85200000.0
2009-03-30 01:51:00,67.64,67.675,67.64,67.66,64400000.0
2009-03-30 01:52:00,67.66,67.66,67.645,67.655,118600000.0
2009-03-30 01:53:00,67.65,67.665,67.65,67.665,79000000.0
2009-03-30 01:54:00,67.66,67.66,67.635,67.635,154600000.0
2009-03-30 01:55:00,67.63,67.66,67.63,67.66,122000000.0
2009-03-30 01:56:00,67.655,67.7,67.655,67.7,205800000.0
2009-03-30 01:57:00,67.705,67.71,67.685,67.69,115200000.0
2009-03-30 01:58:00,67.69,67.69,67.675,67.68,86000000.0
2009-03-30 01:59:00,67.675,67.675,67.665,67.67,36400000.0
2009-03-30 02:00:00,67.67,67.68,67.66,67.665,63200000.0
2009-03-30 02:01:00,67.67,67.69,67.645,67.65,182800000.0
2009-03-30 02:02:00,67.65,67.665,67.64,67.64,65000000.0
2009-03-30 02:03:00,67.645,67.675,67.64,67.655,181200000.0
2009-03-30 02:04:00,67.655,67.68,67.64,67.66,91200000.0
2009-03-30 02:05:00,67.63,67.66,67.625,67.64,214000000.0
2009-03-30 02:06:00,67.635,67.635,67.62,67.62,99400000.0
2009-03-30 02:07:00,67.61,67.615,67.575,67.595,130000000.0
2009-03-30 02:08:00,67.6,67.635,67.595,67.635,165400000.0
2009-03-30 02:09:00,67.63,67.66,67.63,67.65,79200000.0
2009-03-30 02:10:00,67.645,67.655,67.63,67.635,69800000.0
2009-03-30 02:11:00,67.635,67.66,67.625,67.65,211000000.0
2009-03-30 02:12:00,67.66,67.67,67.65,67.66,75600000.0
2009-03-30 02:13:00,67.67,67.71,67.66,67.695,133200000.0
2009-03-30 02:14:00,67.695,67.71,67.675,67.71,162800000.0
2009-03-30 02:15:00,67.71,67.715,67.68,67.685,132600000.0
2009-03-30 02:16:00,67.685,67.77,67.685,67.77,105800000.0
2009-03-30 02:17:00,67.77,67.84,67.75,67.83,392800000.0
2009-03-30 02:18:00,67.835,67.84,67.8,67.82,164000000.0
2009-03-30 02:19:00,67.82,67.82,67.755,67.755,209000000.0
2009-03-30 02:20:00,67.755,67.765,67.735,67.75,315200000.0
2009-03-30 02:21:00,67.75,67.83,67.75,67.815,279400000.0
2009-03-30 02:22:00,67.815,67.845,67.815,67.845,230800000.0
2009-03-30 02:23:00,67.85,67.86,67.82,67.825,235400000.0
2009-03-30 02:24:00,67.83,67.86,67.825,67.85,415800000.0
2009-03-30 02:25:00,67.845,67.905,67.845,67.87,271400000.0
2009-03-30 02:26:00,67.87,67.915,67.865,67.905,266400000.0
2009-03-30 02:27:00,67.91,67.925,67.905,67.915,158800000.0
2009-03-30 02:28:00,67.915,67.925,67.875,67.88,198000000.0
2009-03-30 02:29:00,67.885,67.91,67.885,67.91,148800000.0
2009-03-30 02:30:00,67.91,67.92,67.91,67.92,66400000.0
2009-03-30 02:31:00,67.92,67.96,67.905,67.955,293800000.0
2009-03-30 02:32:00,67.96,67.995,67.96,67.98,148400000.0
2009-03-30 02:33:00,67.99,67.99,67.96,67.965,130400000.0
2009-03-30 02:34:00,67.965,67.995,67.965,67.99,103200000.0
2009-03-30 02:35:00,67.995,67.995,67.97,67.975,229200000.0
2009-03-30 02:36:00,67.98,67.99,67.98,67.985,97600000.0
2009-03-30 02:37:00,67.99,68.02,67.99,68.0,144600000.0
2009-03-30 02:38:00,68.0,68.025,67.995,68.0,141600000.0
2009-03-30 02:39:00,68.0,68.03,67.98,67.99,196200000.0
2009-03-30 02:40:00,67.99,67.99,67.97,67.975,137400000.0
2009-03-30 02:41:00,67.975,67.985,67.97,67.975,104000000.0
2009-03-30 02:42:00,67.98,67.98,67.93,67.93,179000000.0
2009-03-30 02:43:00,67.935,67.935,67.865,67.87,207200000.0
2009-03-30 02:44:00,67.87,67.89,67.83,67.84,155200000.0
2009-03-30 02:45:00,67.845,67.85,67.82,67.85,137600000.0
2009-03-30 02:46:00,67.84,67.85,67.84,67.85,49400000.0
2009-03-30 02:47:00,67.85,67.85,67.8,67.8,60800000.0
2009-03-30 02:48:00,67.81,67.83,67.8,67.805,154000000.0
2009-03-30 02:49:00,67.81,67.82,67.8,67.815,112800000.0
2009-03-30 02:50:00,67.81,67.835,67.81,67.825,120800000.0
2009-03-30 02:51:00,67.82,67.82,67.8,67.81,138400000.0
2009-03-30 02:52:00,67.81,67.82,67.795,67.81,203000000.0
2009-03-30 02:53:00,67.81,67.82,67.79,67.815,149600000.0
2009-03-30 02:54:00,67.815,67.815,67.66,67.685,512800000.0
2009-03-30 02:55:00,67.68,67.79,67.665,67.775,388800000.0
2009-03-30 02:56:00,67.775,67.78,67.74,67.74,126000000.0
2009-03-30 02:57:00,67.745,67.765,67.72,67.76,368600000.0
2009-03-30 02:58:00,67.755,67.765,67.745,67.76,204000000.0
2009-03-30 02:59:00,67.765,67.765,67.74,67.74,133000000.0
2009-03-30 03:00:00,67.745,67.75,67.735,67.735,69600000.0
2009-03-30 03:01:00,67.735,67.735,67.685,67.7,198800000.0
2009-03-30 03:02:00,67.705,67.715,67.695,67.705,210400000.0
2009-03-30 03:03:00,67.705,67.74,67.705,67.725,144800000.0
2009-03-30 03:04:00,67.735,67.755,67.735,67.755,81800000.0
2009-03-30 03:05:00,67.755,67.775,67.745,67.765,172200000.0
2009-03-30 03:06:00,67.76,67.765,67.72,67.745,262200000.0
2009-03-30 03:07:00,67.745,67.755,67.735,67.735,152000000.0
2009-03-30 03:08:00,67.73,67.745,67.725,67.74,167000000.0
2009-03-30 03:09:00,67.745,67.75,67.73,67.74,132800000.0
2009-03-30 03:10:00,67.74,67.765,67.74,67.765,58800000.0
2009-03-30 03:11:00,67.77,67.78,67.77,67.775,66000000.0
2009-03-30 03:12:00,67.77,67.77,67.765,67.77,42400000.0
2009-03-30 03:13:00,67.77,67.77,67.765,67.77,24600000.0
2009-03-30 03:14:00,67.77,67.78,67.755,67.755,99800000.0
2009-03-30 03:15:00,67.745,67.755,67.735,67.745,101400000.0
2009-03-30 03:16:00,67.74,67.75,67.72,67.735,184600000.0
2009-03-30 03:17:00,67.74,67.74,67.72,67.725,48200000.0
2009-03-30 03:18:00,67.72,67.73,67.715,67.725,63400000.0
2009-03-30 03:19:00,67.735,67.77,67.735,67.765,97200000.0
2009-03-30 03:20:00,67.765,67.765,67.735,67.735,70800000.0
2009-03-30 03:21:00,67.74,67.76,67.735,67.755,48000000.0
2009-03-30 03:22:00,67.76,67.76,67.735,67.75,173000000.0
2009-03-30 03:23:00,67.75,67.755,67.735,67.745,86600000.0
2009-03-30 03:24:00,67.75,67.775,67.745,67.775,220000000.0
2009-03-30 03:25:00,67.775,67.78,67.765,67.765,200200000.0
2009-03-30 03:26:00,67.76,67.77,67.735,67.755,284000000.0
2009-03-30 03:27:00,67.755,67.77,67.69,67.7,293000000.0
2009-03-30 03:28:00,67.705,67.705,67.695,67.695,134400000.0
2009-03-30 03:29:00,67.685,67.69,67.665,67.675,179400000.0
2009-03-30 03:30:00,67.67,67.675,67.65,67.655,200600000.0
2009-03-30 03:31:00,67.65,67.66,67.62,67.63,216400000.0
2009-03-30 03:32:00,67.625,67.625,67.57,67.575,199000000.0
2009-03-30 03:33:00,67.575,67.59,67.54,67.58,384200000.0
2009-03-30 03:34:00,67.575,67.59,67.535,67.535,231000000.0
2009-03-30 03:35:00,67.545,67.56,67.525,67.53,299000000.0
2009-03-30 03:36:00,67.525,67.545,67.5,67.5,167800000.0
2009-03-30 03:37:00,67.495,67.52,67.485,67.51,222800000.0
2009-03-30 03:38:00,67.515,67.54,67.51,67.51,169400000.0
2009-03-30 03:39:00,67.51,67.595,67.51,67.56,339800000.0
2009-03-30 03:40:00,67.565,67.575,67.54,67.565,244200000.0
2009-03-30 03:41:00,67.56,67.57,67.555,67.57,150200000.0
2009-03-30 03:42:00,67.56,67.57,67.555,67.57,108000000.0
2009-03-30 03:43:00,67.575,67.585,67.57,67.58,173600000.0
2009-03-30 03:44:00,67.58,67.605,67.58,67.6,171000000.0
2009-03-30 03:45:00,67.6,67.61,67.6,67.61,60400000.0
2009-03-30 03:46:00,67.615,67.64,67.615,67.63,99200000.0
2009-03-30 03:47:00,67.63,67.64,67.63,67.63,35600000.0
2009-03-30 03:48:00,67.635,67.635,67.635,67.635,29200000.0
2009-03-30 03:49:00,67.635,67.635,67.605,67.605,252200000.0
2009-03-30 03:50:00,67.61,67.635,67.6,67.63,112800000.0
2009-03-30 03:51:00,67.635,67.66,67.615,67.615,157200000.0
2009-03-30 03:52:00,67.6,67.61,67.6,67.605,134600000.0
2009-03-30 03:53:00,67.6,67.625,67.6,67.605,154200000.0
2009-03-30 03:54:00,67.61,67.61,67.59,67.6,117000000.0
2009-03-30 03:55:00,67.595,67.595,67.575,67.58,225200000.0
2009-03-30 03:56:00,67.585,67.585,67.565,67.565,128400000.0
2009-03-30 03:57:00,67.57,67.585,67.565,67.585,86000000.0
2009-03-30 03:58:00,67.585,67.615,67.585,67.605,154400000.0
2009-03-30 03:59:00,67.61,67.62,67.6,67.605,183800000.0
2009-03-30 04:00:00,67.605,67.605,67.59,67.595,223800000.0
2009-03-30 04:01:00,67.595,67.61,67.585,67.61,116600000.0
2009-03-30 04:02:00,67.605,67.61,67.575,67.605,140600000.0
2009-03-30 04:03:00,67.605,67.605,67.575,67.59,154400000.0
2009-03-30 04:04:00,67.59,67.59,67.535,67.555,225800000.0
2009-03-30 04:05:00,67.555,67.56,67.47,67.475,293000000.0
2009-03-30 04:06:00,67.485,67.485,67.44,67.455,192200000.0
2009-03-30 04:07:00,67.45,67.465,67.425,67.425,117600000.0
2009-03-30 04:08:00,67.435,67.45,67.42,67.42,166400000.0
2009-03-30 04:09:00,67.425,67.435,67.395,67.4,237600000.0
2009-03-30 04:10:00,67.4,67.455,67.4,67.445,239200000.0
2009-03-30 04:11:00,67.44,67.445,67.38,67.385,246400000.0
2009-03-30 04:12:00,67.39,67.41,67.375,67.385,234200000.0
2009-03-30 04:13:00,67.385,67.43,67.385,67.43,152600000.0
2009-03-30 04:14:00,67.43,67.465,67.43,67.455,151200000.0
2009-03-30 04:15:00,67.445,67.47,67.425,67.43,173000000.0
2009-03-30 04:16:00,67.435,67.435,67.42,67.425,101200000.0
2009-03-30 04:17:00,67.425,67.45,67.42,67.445,86000000.0
2009-03-30 04:18:00,67.45,67.45,67.435,67.445,70800000.0
2009-03-30 04:19:00,67.45,67.45,67.425,67.435,172600000.0
2009-03-30 04:20:00,67.435,67.44,67.43,67.43,93400000.0
2009-03-30 04:21:00,67.435,67.435,67.385,67.41,147600000.0
2009-03-30 04:22:00,67.41,67.41,67.36,67.36,157400000.0
2009-03-30 04:23:00,67.355,67.355,67.325,67.325,141400000.0
2009-03-30 04:24:00,67.32,67.33,67.28,67.3,206600000.0
2009-03-30 04:25:00,67.295,67.3,67.255,67.265,122400000.0
2009-03-30 04:26:00,67.27,67.315,67.265,67.3,252600000.0
2009-03-30 04:27:00,67.3,67.32,67.3,67.315,148000000.0
2009-03-30 04:28:00,67.315,67.32,67.31,67.31,77600000.0
2009-03-30 04:29:00,67.315,67.345,67.315,67.33,163000000.0
2009-03-30 04:30:00,67.33,67.365,67.325,67.33,232000000.0
2009-03-30 04:31:00,67.33,67.33,67.31,67.33,107400000.0
2009-03-30 04:32:00,67.325,67.34,67.32,67.335,139200000.0
2009-03-30 04:33:00,67.34,67.34,67.32,67.34,105600000.0
2009-03-30 04:34:00,67.335,67.355,67.315,67.335,182600000.0
2009-03-30 04:35:00,67.34,67.35,67.34,67.345,30800000.0
2009-03-30 04:36:00,67.35,67.37,67.35,67.36,90200000.0
2009-03-30 04:37:00,67.36,67.38,67.36,67.38,32200000.0
2009-03-30 04:38:00,67.38,67.395,67.36,67.395,185600000.0
2009-03-30 04:39:00,67.39,67.39,67.365,67.365,134000000.0
2009-03-30 04:40:00,67.365,67.385,67.365,67.385,123400000.0
2009-03-30 04:41:00,67.38,67.39,67.365,67.37,122000000.0
2009-03-30 04:42:00,67.375,67.375,67.37,67.37,47400000.0
2009-03-30 04:43:00,67.37,67.37,67.34,67.34,153200000.0
2009-03-30 04:44:00,67.335,67.335,67.245,67.255,247200000.0
2009-03-30 04:45:00,67.255,67.265,67.21,67.21,77800000.0
2009-03-30 04:46:00,67.21,67.22,67.175,67.21,332600000.0
2009-03-30 04:47:00,67.21,67.225,67.17,67.205,223200000.0
2009-03-30 04:48:00,67.205,67.22,67.195,67.195,94200000.0
2009-03-30 04:49:00,67.195,67.225,67.195,67.2,164800000.0
2009-03-30 04:50:00,67.21,67.215,67.2,67.215,132600000.0
2009-03-30 04:51:00,67.21,67.24,67.21,67.22,196200000.0
2009-03-30 04:52:00,67.22,67.265,67.22,67.255,170000000.0
2009-03-30 04:53:00,67.26,67.26,67.24,67.245,156000000.0
2009-03-30 04:54:00,67.235,67.24,67.195,67.23,192600000.0
2009-03-30 04:55:00,67.23,67.23,67.23,67.23,7000000.0
2009-03-30 04:56:00,67.23,67.23,67.225,67.225,37000000.0
2009-03-30 04:57:00,67.23,67.26,67.22,67.23,162000000.0
2009-03-30 04:58:00,67.225,67.23,67.185,67.2,179400000.0
2009-03-30 04:59:00,67.205,67.205,67.165,67.2,157000000.0
2009-03-30 05:00:00,67.2,67.22,67.2,67.22,95400000.0
2009-03-30 05:01:00,67.22,67.225,67.185,67.22,229000000.0
2009-03-30 05:02:00,67.215,67.26,67.215,67.255,211800000.0
2009-03-30 05:03:00,67.26,67.27,67.245,67.25,208400000.0
2009-03-30 05:04:00,67.25,67.255,67.245,67.25,49200000.0
2009-03-30 05:05:00,67.255,67.27,67.255,67.27,86600000.0
2009-03-30 05:06:00,67.265,67.265,67.25,67.25,74000000.0
2009-03-30 05:07:00,67.25,67.255,67.245,67.255,26800000.0
2009-03-30 05:08:00,67.255,67.28,67.255,67.275,82800000.0
2009-03-30 05:09:00,67.28,67.28,67.245,67.265,162800000.0
2009-03-30 05:10:00,67.27,67.27,67.265,67.27,106800000.0
2009-03-30 05:11:00,67.265,67.275,67.26,67.275,68400000.0
2009-03-30 05:12:00,67.28,67.295,67.24,67.255,261600000.0
2009-03-30 05:13:00,67.255,67.27,67.245,67.245,170000000.0
2009-03-30 05:14:00,67.245,67.245,67.225,67.225,106600000.0
2009-03-30 05:15:00,67.225,67.23,67.22,67.225,62000000.0
2009-03-30 05:16:00,67.225,67.225,67.21,67.215,63800000.0
2009-03-30 05:17:00,67.21,67.21,67.205,67.205,14400000.0
2009-03-30 05:18:00,67.2,67.21,67.195,67.205,50600000.0
2009-03-30 05:19:00,67.205,67.225,67.205,67.215,123200000.0
2009-03-30 05:20:00,67.215,67.22,67.195,67.195,39200000.0
2009-03-30 05:21:00,67.195,67.2,67.18,67.185,103800000.0
2009-03-30 05:22:00,67.18,67.21,67.18,67.205,94200000.0
2009-03-30 05:23:00,67.205,67.215,67.18,67.19,182200000.0
2009-03-30 05:24:00,67.19,67.19,67.175,67.175,44200000.0
2009-03-30 05:25:00,67.18,67.18,67.135,67.15,84000000.0
2009-03-30 05:26:00,67.15,67.15,67.125,67.125,109600000.0
2009-03-30 05:27:00,67.13,67.13,67.095,67.125,227200000.0
2009-03-30 05:28:00,67.13,67.13,67.105,67.13,184200000.0
2009-03-30 05:29:00,67.12,67.165,67.12,67.16,123000000.0
2009-03-30 05:30:00,67.17,67.17,67.16,67.17,55200000.0
2009-03-30 05:31:00,67.17,67.17,67.125,67.135,247900000.0
2009-03-30 05:32:00,67.13,67.135,67.1,67.105,162800000.0
2009-03-30 05:33:00,67.105,67.105,67.07,67.07,100600000.0
2009-03-30 05:34:00,67.075,67.075,67.045,67.05,213400000.0
2009-03-30 05:35:00,67.055,67.075,67.005,67.03,321200000.0
2009-03-30 05:36:00,67.025,67.04,67.01,67.04,183200000.0
2009-03-30 05:37:00,67.04,67.05,67.025,67.05,121400000.0
2009-03-30 05:38:00,67.05,67.05,67.03,67.035,118800000.0
2009-03-30 05:39:00,67.045,67.05,67.025,67.05,143600000.0
2009-03-30 05:40:00,67.035,67.04,67.025,67.035,86400000.0
2009-03-30 05:41:00,67.03,67.06,67.03,67.06,97000000.0
2009-03-30 05:42:00,67.06,67.07,67.025,67.05,79800000.0
2009-03-30 05:43:00,67.055,67.06,67.04,67.04,97600000.0
2009-03-30 05:44:00,67.04,67.065,67.04,67.06,72200000.0
2009-03-30 05:45:00,67.06,67.08,67.06,67.07,93200000.0
2009-03-30 05:46:00,67.08,67.105,67.075,67.095,138800000.0
2009-03-30 05:47:00,67.095,67.18,67.095,67.155,226400000.0
2009-03-30 05:48:00,67.16,67.18,67.13,67.16,331200000.0
2009-03-30 05:49:00,67.155,67.16,67.14,67.145,177200000.0
2009-03-30 05:50:00,67.145,67.15,67.135,67.135,92800000.0
2009-03-30 05:51:00,67.135,67.145,67.135,67.14,82800000.0
2009-03-30 05:52:00,67.135,67.175,67.135,67.175,202200000.0
2009-03-30 05:53:00,67.18,67.195,67.175,67.195,70400000.0
2009-03-30 05:54:00,67.195,67.205,67.19,67.2,130400000.0
2009-03-30 05:55:00,67.2,67.235,67.2,67.235,68800000.0
2009-03-30 05:56:00,67.235,67.26,67.235,67.245,183200000.0
2009-03-30 05:57:00,67.25,67.265,67.25,67.265,88800000.0
2009-03-30 05:58:00,67.265,67.265,67.24,67.24,152000000.0
2009-03-30 05:59:00,67.245,67.265,67.23,67.235,115800000.0
2009-03-30 06:00:00,67.24,67.245,67.215,67.23,92200000.0
2009-03-30 06:01:00,67.23,67.23,67.165,67.17,188400000.0
2009-03-30 06:02:00,67.165,67.175,67.115,67.135,310200000.0
2009-03-30 06:03:00,67.12,67.125,67.065,67.065,257200000.0
2009-03-30 06:04:00,67.065,67.065,67.0,67.0,264400000.0
2009-03-30 06:05:00,67.0,67.005,66.99,66.99,206200000.0
2009-03-30 06:06:00,66.99,67.015,66.99,67.0,195600000.0
2009-03-30 06:07:00,67.0,67.03,66.99,67.015,211000000.0
2009-03-30 06:08:00,67.015,67.015,66.905,66.905,329600000.0
2009-03-30 06:09:00,66.9,66.94,66.9,66.93,303600000.0
2009-03-30 06:10:00,66.935,66.935,66.83,66.84,333200000.0
2009-03-30 06:11:00,66.835,66.845,66.75,66.775,511400000.0
2009-03-30 06:12:00,66.775,66.79,66.75,66.75,382800000.0
2009-03-30 06:13:00,66.745,66.785,66.73,66.78,231400000.0
2009-03-30 06:14:00,66.78,66.82,66.78,66.805,262000000.0
2009-03-30 06:15:00,66.8,66.815,66.775,66.81,191800000.0
2009-03-30 06:16:00,66.805,66.885,66.805,66.875,236000000.0
2009-03-30 06:17:00,66.875,66.88,66.805,66.805,304600000.0
2009-03-30 06:18:00,66.805,66.81,66.705,66.72,323000000.0
2009-03-30 06:19:00,66.71,66.725,66.68,66.7,226000000.0
2009-03-30 06:20:00,66.695,66.7,66.67,66.7,214600000.0
2009-03-30 06:21:00,66.7,66.71,66.655,66.665,294400000.0
2009-03-30 06:22:00,66.695,66.7,66.67,66.68,204200000.0
2009-03-30 06:23:00,66.675,66.685,66.66,66.685,179200000.0
2009-03-30 06:24:00,66.685,66.705,66.535,66.535,359800000.0
2009-03-30 06:25:00,66.535,66.535,66.4,66.41,596200000.0
2009-03-30 06:26:00,66.405,66.46,66.38,66.385,454800000.0
2009-03-30 06:27:00,66.38,66.385,66.285,66.33,490400000.0
2009-03-30 06:28:00,66.315,66.315,66.24,66.315,549000000.0
2009-03-30 06:29:00,66.315,66.385,66.31,66.35,401200000.0
2009-03-30 06:30:00,66.355,66.39,66.35,66.36,369200000.0
2009-03-30 06:31:00,66.36,66.405,66.34,66.4,358000000.0
2009-03-30 06:32:00,66.39,66.535,66.39,66.535,580000000.0
2009-03-30 06:33:00,66.53,66.585,66.53,66.54,297800000.0
2009-03-30 06:34:00,66.54,66.54,66.475,66.52,309400000.0
2009-03-30 06:35:00,66.525,66.525,66.465,66.465,363800000.0
2009-03-30 06:36:00,66.47,66.495,66.43,66.44,299600000.0
2009-03-30 06:37:00,66.44,66.44,66.405,66.405,158400000.0
2009-03-30 06:38:00,66.405,66.41,66.34,66.35,342800000.0
2009-03-30 06:39:00,66.345,66.355,66.33,66.335,205600000.0
2009-03-30 06:40:00,66.35,66.395,66.35,66.365,326400000.0
2009-03-30 06:41:00,66.375,66.395,66.35,66.39,195400000.0
2009-03-30 06:42:00,66.39,66.395,66.355,66.36,155600000.0
2009-03-30 06:43:00,66.365,66.39,66.365,66.375,144200000.0
2009-03-30 06:44:00,66.385,66.405,66.38,66.405,217600000.0
2009-03-30 06:45:00,66.405,66.475,66.405,66.45,333400000.0
2009-03-30 06:46:00,66.455,66.485,66.445,66.475,295000000.0
2009-03-30 06:47:00,66.48,66.48,66.47,66.475,139200000.0
2009-03-30 06:48:00,66.47,66.49,66.46,66.465,166000000.0
2009-03-30 06:49:00,66.465,66.47,66.445,66.465,301800000.0
2009-03-30 06:50:00,66.46,66.485,66.46,66.46,227800000.0
2009-03-30 06:51:00,66.475,66.495,66.465,66.485,209400000.0
2009-03-30 06:52:00,66.48,66.48,66.43,66.44,165600000.0
2009-03-30 06:53:00,66.44,66.465,66.39,66.46,427800000.0
2009-03-30 06:54:00,66.465,66.465,66.435,66.445,321600000.0
2009-03-30 06:55:00,66.445,66.455,66.42,66.435,237400000.0
2009-03-30 06:56:00,66.435,66.445,66.365,66.395,250600000.0
2009-03-30 06:57:00,66.395,66.395,66.365,66.37,130600000.0
2009-03-30 06:58:00,66.37,66.385,66.36,66.365,161800000.0
2009-03-30 06:59:00,66.37,66.405,66.365,66.385,164200000.0
2009-03-30 07:00:00,66.38,66.39,66.36,66.38,162400000.0
2009-03-30 07:01:00,66.385,66.43,66.38,66.405,247800000.0
2009-03-30 07:02:00,66.385,66.4,66.38,66.4,159400000.0
2009-03-30 07:03:00,66.41,66.41,66.375,66.38,142800000.0
2009-03-30 07:04:00,66.38,66.39,66.37,66.37,67800000.0
2009-03-30 07:05:00,66.365,66.38,66.355,66.38,112400000.0
2009-03-30 07:06:00,66.38,66.38,66.35,66.36,104600000.0
2009-03-30 07:07:00,66.355,66.365,66.35,66.35,107400000.0
2009-03-30 07:08:00,66.345,66.345,66.3,66.33,210400000.0
2009-03-30 07:09:00,66.33,66.375,66.325,66.365,260400000.0
2009-03-30 07:10:00,66.37,66.4,66.355,66.365,277400000.0
2009-03-30 07:11:00,66.365,66.385,66.34,66.375,373400000.0
2009-03-30 07:12:00,66.375,66.38,66.34,66.355,273400000.0
2009-03-30 07:13:00,66.35,66.355,66.325,66.335,263800000.0
2009-03-30 07:14:00,66.335,66.335,66.305,66.315,238800000.0
2009-03-30 07:15:00,66.325,66.33,66.305,66.315,287000000.0
2009-03-30 07:16:00,66.305,66.33,66.295,66.305,207200000.0
2009-03-30 07:17:00,66.3,66.31,66.27,66.29,268800000.0
2009-03-30 07:18:00,66.29,66.3,66.235,66.235,250400000.0
2009-03-30 07:19:00,66.235,66.235,66.15,66.15,189000000.0
2009-03-30 07:20:00,66.15,66.155,66.115,66.12,441400000.0
2009-03-30 07:21:00,66.125,66.155,66.12,66.155,433200000.0
2009-03-30 07:22:00,66.16,66.165,66.125,66.16,305000000.0
2009-03-30 07:23:00,66.16,66.17,66.145,66.145,216800000.0
2009-03-30 07:24:00,66.145,66.16,66.14,66.155,163200000.0
2009-03-30 07:25:00,66.155,66.155,66.125,66.13,255200000.0
2009-03-30 07:26:00,66.125,66.13,66.095,66.095,248400000.0
2009-03-30 07:27:00,66.095,66.095,65.97,65.98,518000000.0
2009-03-30 07:28:00,65.985,65.99,65.905,65.965,555200000.0
2009-03-30 07:29:00,65.965,66.05,65.965,66.05,327400000.0
2009-03-30 07:30:00,66.05,66.06,66.035,66.055,237400000.0
2009-03-30 07:31:00,66.06,66.06,66.015,66.04,345200000.0
2009-03-30 07:32:00,66.035,66.1,66.025,66.08,331200000.0
2009-03-30 07:33:00,66.075,66.085,66.06,66.06,104800000.0
2009-03-30 07:34:00,66.06,66.07,66.03,66.05,324600000.0
2009-03-30 07:35:00,66.05,66.08,66.05,66.06,303600000.0
2009-03-30 07:36:00,66.065,66.145,66.065,66.145,418600000.0
2009-03-30 07:37:00,66.135,66.16,66.125,66.155,414400000.0
2009-03-30 07:38:00,66.165,66.235,66.14,66.22,419000000.0
2009-03-30 07:39:00,66.205,66.25,66.185,66.23,212600000.0
2009-03-30 07:40:00,66.225,66.27,66.22,66.22,259600000.0
2009-03-30 07:41:00,66.215,66.215,66.165,66.185,330000000.0
2009-03-30 07:42:00,66.185,66.2,66.18,66.185,124200000.0
2009-03-30 07:43:00,66.185,66.21,66.185,66.19,184800000.0
2009-03-30 07:44:00,66.19,66.2,66.155,66.18,280400000.0
2009-03-30 07:45:00,66.18,66.18,66.08,66.08,381200000.0
2009-03-30 07:46:00,66.08,66.16,66.065,66.145,463000000.0
2009-03-30 07:47:00,66.15,66.17,66.135,66.155,271400000.0
2009-03-30 07:48:00,66.145,66.19,66.145,66.19,168400000.0
2009-03-30 07:49:00,66.18,66.245,66.095,66.095,319600000.0
2009-03-30 07:50:00,66.1,66.1,66.01,66.055,329800000.0
2009-03-30 07:51:00,66.05,66.06,66.005,66.01,254400000.0
2009-03-30 07:52:00,66.0,66.035,65.995,66.01,268400000.0
2009-03-30 07:53:00,66.005,66.035,66.0,66.035,232600000.0
2009-03-30 07:54:00,66.035,66.1,66.005,66.01,282400000.0
2009-03-30 07:55:00,66.01,66.08,66.005,66.065,325400000.0
2009-03-30 07:56:00,66.065,66.095,66.065,66.085,102400000.0
2009-03-30 07:57:00,66.09,66.13,66.09,66.115,286000000.0
2009-03-30 07:58:00,66.115,66.16,66.11,66.135,298000000.0
2009-03-30 07:59:00,66.13,66.17,66.125,66.145,228600000.0
2009-03-30 08:00:00,66.145,66.165,66.13,66.145,216200000.0
2009-03-30 08:01:00,66.145,66.17,66.135,66.155,253600000.0
2009-03-30 08:02:00,66.15,66.18,66.135,66.16,208800000.0
2009-03-30 08:03:00,66.17,66.18,66.155,66.155,278800000.0
2009-03-30 08:04:00,66.17,66.23,66.17,66.215,276200000.0
2009-03-30 08:05:00,66.22,66.255,66.175,66.18,350600000.0
2009-03-30 08:06:00,66.18,66.18,66.085,66.105,289400000.0
2009-03-30 08:07:00,66.105,66.11,66.085,66.105,127200000.0
2009-03-30 08:08:00,66.095,66.11,66.08,66.105,174400000.0
2009-03-30 08:09:00,66.1,66.1,66.02,66.02,433400000.0
2009-03-30 08:10:00,66.025,66.04,65.94,65.985,379800001.0
2009-03-30 08:11:00,65.98,66.0,65.955,66.0,293400000.0
2009-03-30 08:12:00,66.005,66.01,65.87,65.87,519800000.0
2009-03-30 08:13:00,65.87,65.89,65.81,65.82,400000000.0
2009-03-30 08:14:00,65.825,65.88,65.82,65.865,440000000.0
2009-03-30 08:15:00,65.86,66.005,65.85,65.995,552400000.0
2009-03-30 08:16:00,66.01,66.065,65.985,66.0,546800000.0
2009-03-30 08:17:00,66.0,66.035,65.995,66.015,313800000.0
2009-03-30 08:18:00,66.02,66.05,66.01,66.04,270200000.0
2009-03-30 08:19:00,66.045,66.045,66.005,66.02,353200000.0
2009-03-30 08:20:00,66.015,66.02,65.97,65.97,276400000.0
2009-03-30 08:21:00,65.97,65.99,65.95,65.975,433000000.0
2009-03-30 08:22:00,65.97,65.97,65.91,65.925,413800000.0
2009-03-30 08:23:00,65.925,65.96,65.91,65.96,350200000.0
2009-03-30 08:24:00,65.945,65.945,65.815,65.815,608600000.0
2009-03-30 08:25:00,65.815,65.83,65.76,65.825,401400000.0
2009-03-30 08:26:00,65.83,65.85,65.815,65.835,378800000.0
2009-03-30 08:27:00,65.84,65.905,65.84,65.86,563000000.0
2009-03-30 08:28:00,65.855,65.895,65.84,65.895,343200000.0
2009-03-30 08:29:00,65.89,65.915,65.875,65.905,232000000.0
2009-03-30 08:30:00,65.895,65.905,65.84,65.9,449000000.0
2009-03-30 08:31:00,65.905,65.915,65.885,65.915,267800000.0
2009-03-30 08:32:00,65.92,65.925,65.9,65.92,140000000.0
2009-03-30 08:33:00,65.905,65.925,65.9,65.925,173400000.0
2009-03-30 08:34:00,65.925,65.965,65.91,65.955,276800000.0
2009-03-30 08:35:00,65.96,66.005,65.955,65.99,211800000.0
2009-03-30 08:36:00,65.995,66.03,65.995,66.03,294400000.0
2009-03-30 08:37:00,66.03,66.05,66.005,66.015,383400000.0
2009-03-30 08:38:00,66.015,66.035,66.0,66.02,302400000.0
2009-03-30 08:39:00,66.02,66.04,66.015,66.02,271800000.0
2009-03-30 08:40:00,66.025,66.025,65.95,65.965,432800000.0
2009-03-30 08:41:00,65.98,66.01,65.94,65.945,381400000.0
2009-03-30 08:42:00,65.94,65.95,65.885,65.885,341400000.0
2009-03-30 08:43:00,65.885,65.9,65.855,65.865,335400000.0
2009-03-30 08:44:00,65.875,65.915,65.87,65.915,243200000.0
2009-03-30 08:45:00,65.915,65.94,65.915,65.935,287000000.0
2009-03-30 08:46:00,65.935,65.975,65.915,65.95,224600000.0
2009-03-30 08:47:00,65.96,65.995,65.955,65.975,222600000.0
2009-03-30 08:48:00,65.98,65.995,65.98,65.985,138600000.0
2009-03-30 08:49:00,65.99,66.0,65.96,65.965,313400000.0
2009-03-30 08:50:00,65.965,65.985,65.945,65.945,251600000.0
2009-03-30 08:51:00,65.945,65.975,65.94,65.945,292600000.0
2009-03-30 08:52:00,65.95,65.95,65.855,65.875,494400000.0
2009-03-30 08:53:00,65.875,65.935,65.875,65.915,610000000.0
2009-03-30 08:54:00,65.915,65.925,65.85,65.86,274200000.0
2009-03-30 08:55:00,65.78,65.87,65.78,65.86,424000000.0
2009-03-30 08:56:00,65.86,65.915,65.825,65.885,295100001.0
2009-03-30 08:57:00,65.885,65.91,65.88,65.89,297399999.0
2009-03-30 08:58:00,65.89,65.945,65.875,65.875,363600000.0
2009-03-30 08:59:00,65.875,65.9,65.835,65.885,792799999.0
2009-03-30 09:00:00,65.885,65.91,65.86,65.905,378800000.0
2009-03-30 09:01:00,65.905,65.925,65.9,65.9,267400000.0
2009-03-30 09:02:00,65.905,65.905,65.88,65.885,186400000.0
2009-03-30 09:03:00,65.89,65.905,65.84,65.85,374000000.0
2009-03-30 09:04:00,65.85,65.875,65.85,65.875,163600000.0
2009-03-30 09:05:00,65.875,65.91,65.87,65.89,265400000.0
2009-03-30 09:06:00,65.885,65.91,65.86,65.86,351000000.0
2009-03-30 09:07:00,65.86,65.865,65.825,65.86,392200000.0
2009-03-30 09:08:00,65.86,65.86,65.84,65.845,271800000.0
2009-03-30 09:09:00,65.84,65.845,65.83,65.84,210000000.0
2009-03-30 09:10:00,65.84,65.86,65.825,65.83,201400000.0
2009-03-30 09:11:00,65.825,65.83,65.765,65.765,378400001.0
2009-03-30 09:12:00,65.765,65.77,65.69,65.7,586000000.0
2009-03-30 09:13:00,65.7,65.71,65.575,65.575,511400000.0
2009-03-30 09:14:00,65.575,65.595,65.56,65.58,555400000.0
2009-03-30 09:15:00,65.58,65.62,65.53,65.59,578599999.0
2009-03-30 09:16:00,65.595,65.64,65.58,65.635,315400000.0
2009-03-30 09:17:00,65.635,65.64,65.555,65.565,477400001.0
2009-03-30 09:18:00,65.57,65.615,65.56,65.605,484600000.0
2009-03-30 09:19:00,65.605,65.605,65.565,65.59,560600001.0
2009-03-30 09:20:00,65.595,65.595,65.53,65.585,562600000.0
2009-03-30 09:21:00,65.585,65.585,65.425,65.43,437400000.0
2009-03-30 09:22:00,65.43,65.43,65.36,65.375,617400000.0
2009-03-30 09:23:00,65.365,65.385,65.27,65.27,630399998.0
2009-03-30 09:24:00,65.265,65.265,65.16,65.175,672900000.0
2009-03-30 09:25:00,65.175,65.2,65.13,65.195,665999999.0
2009-03-30 09:26:00,65.19,65.21,65.17,65.21,657800000.0
2009-03-30 09:27:00,65.195,65.275,65.175,65.25,692800000.0
2009-03-30 09:28:00,65.245,65.305,65.24,65.24,540800000.0
2009-03-30 09:29:00,65.24,65.325,65.24,65.325,498200000.0
2009-03-30 09:30:00,65.325,65.34,65.31,65.31,422200000.0
2009-03-30 09:31:00,65.31,65.31,65.25,65.265,606400000.0
2009-03-30 09:32:00,65.265,65.27,65.17,65.195,563600000.0
2009-03-30 09:33:00,65.19,65.245,65.15,65.245,679800000.0
2009-03-30 09:34:00,65.255,65.27,65.24,65.24,474000000.0
2009-03-30 09:35:00,65.235,65.26,65.225,65.23,484400000.0
2009-03-30 09:36:00,65.23,65.27,65.225,65.26,494200000.0
2009-03-30 09:37:00,65.26,65.27,65.165,65.19,613599999.0
2009-03-30 09:38:00,65.19,65.2,65.165,65.19,528400000.0
2009-03-30 09:39:00,65.195,65.215,65.195,65.205,407600000.0
2009-03-30 09:40:00,65.205,65.205,65.16,65.165,444800001.0
2009-03-30 09:41:00,65.165,65.17,65.105,65.105,402399999.0
2009-03-30 09:42:00,65.105,65.115,65.065,65.09,590799999.0
2009-03-30 09:43:00,65.09,65.095,65.0,65.0,665200000.0
2009-03-30 09:44:00,65.005,65.025,64.97,64.995,621400001.0
2009-03-30 09:45:00,64.99,65.05,64.99,65.035,536000000.0
2009-03-30 09:46:00,65.035,65.125,65.025,65.125,754199999.0
2009-03-30 09:47:00,65.12,65.185,65.095,65.18,483800000.0
2009-03-30 09:48:00,65.18,65.23,65.175,65.225,481000000.0
2009-03-30 09:49:00,65.23,65.245,65.22,65.23,435200000.0
2009-03-30 09:50:00,65.23,65.26,65.23,65.23,431800000.0
2009-03-30 09:51:00,65.235,65.275,65.18,65.18,565400000.0
2009-03-30 09:52:00,65.18,65.245,65.18,65.24,553800001.0
2009-03-30 09:53:00,65.245,65.245,65.18,65.185,575200000.0
2009-03-30 09:54:00,65.19,65.215,65.16,65.2,546400000.0
2009-03-30 09:55:00,65.2,65.23,65.2,65.22,503200000.0
2009-03-30 09:56:00,65.22,65.245,65.22,65.24,248800000.0
2009-03-30 09:57:00,65.24,65.265,65.24,65.25,386000000.0
2009-03-30 09:58:00,65.25,65.25,65.165,65.175,628600000.0
2009-03-30 09:59:00,65.175,65.26,65.175,65.25,534800000.0
2009-03-30 10:00:00,65.25,65.29,65.205,65.29,674999999.0
2009-03-30 10:01:00,65.29,65.34,65.29,65.335,463400000.0
2009-03-30 10:02:00,65.335,65.355,65.325,65.35,532800000.0
2009-03-30 10:03:00,65.355,65.38,65.34,65.34,341800000.0
2009-03-30 10:04:00,65.34,65.35,65.28,65.285,457799999.0
2009-03-30 10:05:00,65.285,65.305,65.285,65.305,337200000.0
2009-03-30 10:06:00,65.31,65.315,65.26,65.275,369600000.0
2009-03-30 10:07:00,65.28,65.32,65.26,65.29,343600000.0
2009-03-30 10:08:00,65.29,65.3,65.255,65.285,187400000.0
2009-03-30 10:09:00,65.285,65.335,65.265,65.335,357400000.0
2009-03-30 10:10:00,65.34,65.345,65.32,65.33,424800000.0
2009-03-30 10:11:00,65.33,65.36,65.32,65.345,336200000.0
2009-03-30 10:12:00,65.345,65.35,65.315,65.34,481600000.0
2009-03-30 10:13:00,65.335,65.4,65.335,65.39,474400000.0
2009-03-30 10:14:00,65.39,65.4,65.38,65.38,434800000.0
2009-03-30 10:15:00,65.38,65.405,65.38,65.395,520999999.0
2009-03-30 10:16:00,65.395,65.415,65.385,65.41,349400000.0
2009-03-30 10:17:00,65.41,65.42,65.39,65.405,244200000.0
2009-03-30 10:18:00,65.4,65.405,65.365,65.38,347800000.0
2009-03-30 10:19:00,65.38,65.38,65.355,65.37,445800000.0
2009-03-30 10:20:00,65.365,65.37,65.315,65.32,527400000.0
2009-03-30 10:21:00,65.32,65.35,65.315,65.35,375000000.0
2009-03-30 10:22:00,65.35,65.355,65.315,65.32,465600000.0
2009-03-30 10:23:00,65.32,65.34,65.305,65.32,461400000.0
2009-03-30 10:24:00,65.32,65.36,65.32,65.335,480600000.0
2009-03-30 10:25:00,65.34,65.34,65.315,65.325,546800001.0
2009-03-30 10:26:00,65.325,65.38,65.325,65.375,497400000.0
2009-03-30 10:27:00,65.38,65.405,65.365,65.405,559000000.0
2009-03-30 10:28:00,65.405,65.455,65.405,65.435,716800000.0
2009-03-30 10:29:00,65.435,65.45,65.42,65.425,634000000.0
2009-03-30 10:30:00,65.425,65.475,65.425,65.47,670800000.0
2009-03-30 10:31:00,65.47,65.49,65.445,65.45,567800000.0
2009-03-30 10:32:00,65.45,65.455,65.435,65.45,464600000.0
2009-03-30 10:33:00,65.455,65.47,65.42,65.43,622400000.0
2009-03-30 10:34:00,65.425,65.435,65.405,65.42,386800000.0
2009-03-30 10:35:00,65.42,65.43,65.385,65.385,579400001.0
2009-03-30 10:36:00,65.385,65.405,65.305,65.33,467600000.0
2009-03-30 10:37:00,65.335,65.37,65.335,65.34,393000000.0
2009-03-30 10:38:00,65.34,65.39,65.335,65.335,481800000.0
2009-03-30 10:39:00,65.335,65.34,65.3,65.33,508999999.0
2009-03-30 10:40:00,65.325,65.33,65.275,65.285,268600000.0
2009-03-30 10:41:00,65.275,65.3,65.26,65.295,459600000.0
2009-03-30 10:42:00,65.295,65.295,65.265,65.265,554400001.0
2009-03-30 10:43:00,65.265,65.29,65.235,65.235,491600000.0
2009-03-30 10:44:00,65.235,65.33,65.235,65.33,583400000.0
2009-03-30 10:45:00,65.325,65.335,65.31,65.325,408399999.0
2009-03-30 10:46:00,65.31,65.315,65.28,65.31,462000000.0
2009-03-30 10:47:00,65.31,65.36,65.295,65.36,361200000.0
2009-03-30 10:48:00,65.355,65.395,65.355,65.385,343800000.0
2009-03-30 10:49:00,65.385,65.385,65.33,65.33,492999999.0
2009-03-30 10:50:00,65.33,65.39,65.33,65.39,545400000.0
2009-03-30 10:51:00,65.39,65.42,65.365,65.37,547400000.0
2009-03-30 10:52:00,65.37,65.39,65.36,65.36,169600000.0
2009-03-30 10:53:00,65.36,65.385,65.315,65.38,291200000.0
2009-03-30 10:54:00,65.385,65.415,65.375,65.39,289400000.0
2009-03-30 10:55:00,65.39,65.435,65.36,65.435,387800000.0
2009-03-30 10:56:00,65.43,65.455,65.42,65.43,461800000.0
2009-03-30 10:57:00,65.43,65.445,65.42,65.435,263400000.0
2009-03-30 10:58:00,65.435,65.455,65.42,65.43,317200000.0
2009-03-30 10:59:00,65.43,65.47,65.4,65.465,264000000.0
2009-03-30 11:00:00,65.465,65.535,65.465,65.535,564800000.0
2009-03-30 11:01:00,65.535,65.555,65.51,65.515,621199999.0
2009-03-30 11:02:00,65.515,65.525,65.49,65.51,346800000.0
2009-03-30 11:03:00,65.51,65.565,65.51,65.52,549000000.0
2009-03-30 11:04:00,65.52,65.575,65.51,65.56,452000000.0
2009-03-30 11:05:00,65.555,65.58,65.545,65.565,362600000.0
2009-03-30 11:06:00,65.57,65.585,65.525,65.54,542800000.0
2009-03-30 11:07:00,65.545,65.57,65.505,65.54,443600000.0
2009-03-30 11:08:00,65.535,65.535,65.495,65.505,365000000.0
2009-03-30 11:09:00,65.505,65.515,65.47,65.485,522600000.0
2009-03-30 11:10:00,65.485,65.51,65.475,65.49,409600000.0
2009-03-30 11:11:00,65.49,65.495,65.46,65.465,455600000.0
2009-03-30 11:12:00,65.47,65.47,65.43,65.465,673600000.0
2009-03-30 11:13:00,65.465,65.52,65.465,65.51,455600000.0
2009-03-30 11:14:00,65.515,65.6,65.51,65.58,691800000.0
2009-03-30 11:15:00,65.585,65.605,65.55,65.605,909000000.0
2009-03-30 11:16:00,65.605,65.62,65.575,65.595,730800000.0
2009-03-30 11:17:00,65.595,65.62,65.58,65.61,779000000.0
2009-03-30 11:18:00,65.615,65.645,65.605,65.61,750200000.0
2009-03-30 11:19:00,65.62,65.62,65.58,65.58,593800000.0
2009-03-30 11:20:00,65.595,65.62,65.56,65.605,476800000.0
2009-03-30 11:21:00,65.615,65.62,65.585,65.61,540200000.0
2009-03-30 11:22:00,65.61,65.63,65.595,65.62,587600000.0
2009-03-30 11:23:00,65.62,65.63,65.61,65.63,210800000.0
2009-03-30 11:24:00,65.63,65.63,65.6,65.6,311000000.0
2009-03-30 11:25:00,65.6,65.62,65.6,65.6,333000000.0
2009-03-30 11:26:00,65.6,65.6,65.55,65.565,828600001.0
2009-03-30 11:27:00,65.57,65.595,65.57,65.575,493800000.0
2009-03-30 11:28:00,65.58,65.59,65.565,65.575,479200000.0
2009-03-30 11:29:00,65.575,65.575,65.535,65.56,465600000.0
2009-03-30 11:30:00,65.555,65.59,65.555,65.58,603000000.0
2009-03-30 11:31:00,65.575,65.585,65.525,65.53,679599999.0
2009-03-30 11:32:00,65.545,65.58,65.545,65.555,307000000.0
2009-03-30 11:33:00,65.555,65.575,65.52,65.53,661800002.0
2009-03-30 11:34:00,65.53,65.57,65.525,65.57,912600000.0
2009-03-30 11:35:00,65.57,65.605,65.57,65.58,578800000.0
2009-03-30 11:36:00,65.585,65.605,65.565,65.575,484800000.0
2009-03-30 11:37:00,65.575,65.59,65.57,65.585,196600000.0
2009-03-30 11:38:00,65.59,65.6,65.575,65.6,184600000.0
2009-03-30 11:39:00,65.605,65.63,65.605,65.615,258000000.0
2009-03-30 11:40:00,65.615,65.64,65.605,65.625,427400000.0
2009-03-30 11:41:00,65.63,65.635,65.6,65.625,544000001.0
2009-03-30 11:42:00,65.625,65.655,65.625,65.645,522800000.0
2009-03-30 11:43:00,65.65,65.655,65.62,65.64,440600000.0
2009-03-30 11:44:00,65.635,65.65,65.625,65.65,278600000.0
2009-03-30 11:45:00,65.655,65.68,65.64,65.675,361200000.0
2009-03-30 11:46:00,65.68,65.68,65.655,65.66,248400000.0
2009-03-30 11:47:00,65.655,65.67,65.655,65.66,329400000.0
2009-03-30 11:48:00,65.665,65.67,65.655,65.66,367000000.0
2009-03-30 11:49:00,65.665,65.67,65.625,65.625,814600000.0
2009-03-30 11:50:00,65.625,65.655,65.615,65.615,593600000.0
2009-03-30 11:51:00,65.62,65.625,65.585,65.605,432200000.0
2009-03-30 11:52:00,65.605,65.615,65.565,65.57,421800000.0
2009-03-30 11:53:00,65.57,65.59,65.56,65.57,477200000.0
2009-03-30 11:54:00,65.57,65.59,65.565,65.585,387000000.0
2009-03-30 11:55:00,65.585,65.585,65.56,65.56,266200000.0
2009-03-30 11:56:00,65.565,65.575,65.55,65.55,156000000.0
2009-03-30 11:57:00,65.55,65.56,65.54,65.545,280000000.0
2009-03-30 11:58:00,65.545,65.555,65.535,65.54,312800000.0
2009-03-30 11:59:00,65.545,65.545,65.51,65.53,674000000.0
2009-03-30 12:00:00,65.535,65.545,65.53,65.545,430400000.0
2009-03-30 12:01:00,65.545,65.56,65.53,65.53,692600000.0
2009-03-30 12:02:00,65.535,65.545,65.52,65.54,657800000.0
2009-03-30 12:03:00,65.545,65.545,65.515,65.525,311599999.0
2009-03-30 12:04:00,65.525,65.53,65.505,65.505,364800000.0
2009-03-30 12:05:00,65.51,65.555,65.51,65.55,482400000.0
2009-03-30 12:06:00,65.55,65.555,65.545,65.545,402800000.0
2009-03-30 12:07:00,65.55,65.6,65.545,65.565,659000000.0
2009-03-30 12:08:00,65.565,65.585,65.49,65.505,474400000.0
2009-03-30 12:09:00,65.5,65.55,65.5,65.55,404600000.0
2009-03-30 12:10:00,65.555,65.575,65.55,65.56,361000000.0
2009-03-30 12:11:00,65.56,65.565,65.55,65.55,713399999.0
2009-03-30 12:12:00,65.55,65.555,65.545,65.55,419400000.0
2009-03-30 12:13:00,65.55,65.555,65.525,65.535,268400000.0
2009-03-30 12:14:00,65.535,65.54,65.52,65.525,345000000.0
2009-03-30 12:15:00,65.51,65.535,65.51,65.515,243800000.0
2009-03-30 12:16:00,65.52,65.52,65.475,65.475,461800000.0
2009-03-30 12:17:00,65.47,65.47,65.44,65.455,417000000.0
2009-03-30 12:18:00,65.46,65.47,65.45,65.455,523800000.0
2009-03-30 12:19:00,65.45,65.48,65.45,65.48,563400000.0
2009-03-30 12:20:00,65.475,65.48,65.445,65.45,662799999.0
2009-03-30 12:21:00,65.45,65.46,65.43,65.455,365200000.0
2009-03-30 12:22:00,65.455,65.49,65.445,65.49,477800000.0
2009-03-30 12:23:00,65.485,65.49,65.45,65.46,454200000.0
2009-03-30 12:24:00,65.465,65.49,65.45,65.48,562000000.0
2009-03-30 12:25:00,65.49,65.51,65.49,65.49,541200000.0
2009-03-30 12:26:00,65.49,65.495,65.475,65.475,469600000.0
2009-03-30 12:27:00,65.48,65.48,65.47,65.48,301800000.0
2009-03-30 12:28:00,65.48,65.51,65.48,65.5,302200000.0
2009-03-30 12:29:00,65.5,65.55,65.49,65.525,303800000.0
2009-03-30 12:30:00,65.515,65.56,65.51,65.54,635000000.0
2009-03-30 12:31:00,65.535,65.565,65.535,65.565,346600000.0
2009-03-30 12:32:00,65.565,65.58,65.56,65.57,495000000.0
2009-03-30 12:33:00,65.575,65.58,65.535,65.57,658200000.0
2009-03-30 12:34:00,65.57,65.585,65.505,65.52,725400000.0
2009-03-30 12:35:00,65.525,65.56,65.52,65.555,411000000.0
2009-03-30 12:36:00,65.56,65.675,65.555,65.665,524000000.0
2009-03-30 12:37:00,65.665,65.685,65.625,65.64,696600000.0
2009-03-30 12:38:00,65.645,65.66,65.63,65.65,546000000.0
2009-03-30 12:39:00,65.665,65.69,65.66,65.665,441200000.0
2009-03-30 12:40:00,65.665,65.695,65.66,65.695,603000000.0
2009-03-30 12:41:00,65.7,65.71,65.655,65.67,681400000.0
2009-03-30 12:42:00,65.67,65.7,65.66,65.7,539200000.0
2009-03-30 12:43:00,65.705,65.725,65.7,65.725,377200000.0
2009-03-30 12:44:00,65.725,65.76,65.725,65.76,722400000.0
2009-03-30 12:45:00,65.76,65.775,65.745,65.745,494800000.0
2009-03-30 12:46:00,65.755,65.78,65.74,65.755,1216799999.0
2009-03-30 12:47:00,65.755,65.78,65.75,65.78,534400000.0
2009-03-30 12:48:00,65.78,65.79,65.74,65.74,474800000.0
2009-03-30 12:49:00,65.74,65.785,65.74,65.785,584000000.0
2009-03-30 12:50:00,65.785,65.79,65.765,65.775,418600000.0
2009-03-30 12:51:00,65.78,65.785,65.755,65.765,613600000.0
2009-03-30 12:52:00,65.77,65.79,65.76,65.775,428000000.0
2009-03-30 12:53:00,65.78,65.785,65.68,65.705,379900000.0
2009-03-30 12:54:00,65.7,65.7,65.61,65.615,624200000.0
2009-03-30 12:55:00,65.61,65.645,65.605,65.64,664200000.0
2009-03-30 12:56:00,65.64,65.66,65.6,65.65,913000000.0
2009-03-30 12:57:00,65.66,65.695,65.66,65.685,723800000.0
2009-03-30 12:58:00,65.685,65.74,65.675,65.74,385600000.0
2009-03-30 12:59:00,65.74,65.755,65.705,65.75,464000000.0
2009-03-30 13:00:00,65.75,65.785,65.735,65.78,659399999.0
2009-03-30 13:01:00,65.78,65.78,65.745,65.755,397800000.0
2009-03-30 13:02:00,65.75,65.75,65.725,65.73,349000000.0
2009-03-30 13:03:00,65.73,65.73,65.69,65.69,866600000.0
2009-03-30 13:04:00,65.695,65.74,65.695,65.74,582400001.0
2009-03-30 13:05:00,65.74,65.755,65.72,65.735,506800000.0
2009-03-30 13:06:00,65.735,65.75,65.72,65.725,367800000.0
2009-03-30 13:07:00,65.72,65.765,65.72,65.76,579400000.0
2009-03-30 13:08:00,65.765,65.77,65.745,65.745,323200000.0
2009-03-30 13:09:00,65.74,65.76,65.735,65.75,576800000.0
2009-03-30 13:10:00,65.75,65.75,65.725,65.735,656600000.0
2009-03-30 13:11:00,65.735,65.76,65.735,65.74,257600000.0
2009-03-30 13:12:00,65.74,65.75,65.695,65.7,284200000.0
2009-03-30 13:13:00,65.7,65.725,65.68,65.69,406000000.0
2009-03-30 13:14:00,65.69,65.72,65.685,65.705,569200000.0
2009-03-30 13:15:00,65.705,65.745,65.685,65.73,358000000.0
2009-03-30 13:16:00,65.725,65.775,65.715,65.74,514000000.0
2009-03-30 13:17:00,65.745,65.75,65.67,65.69,655200000.0
2009-03-30 13:18:00,65.69,65.73,65.685,65.73,168400000.0
2009-03-30 13:19:00,65.73,65.73,65.72,65.72,122800000.0
2009-03-30 13:20:00,65.72,65.745,65.7,65.745,239000000.0
2009-03-30 13:21:00,65.75,65.82,65.745,65.795,629600000.0
2009-03-30 13:22:00,65.79,65.835,65.765,65.78,848399999.0
2009-03-30 13:23:00,65.785,65.83,65.78,65.815,612200001.0
2009-03-30 13:24:00,65.82,65.82,65.755,65.805,692400001.0
2009-03-30 13:25:00,65.8,65.835,65.79,65.795,610400000.0
2009-03-30 13:26:00,65.79,65.835,65.79,65.82,362200000.0
2009-03-30 13:27:00,65.82,65.825,65.785,65.79,452000000.0
2009-03-30 13:28:00,65.79,65.815,65.79,65.81,340000000.0
2009-03-30 13:29:00,65.81,65.84,65.81,65.835,417600000.0
2009-03-30 13:30:00,65.84,65.85,65.83,65.85,391800000.0
2009-03-30 13:31:00,65.85,65.885,65.84,65.845,852800000.0
2009-03-30 13:32:00,65.845,65.9,65.845,65.9,555000000.0
2009-03-30 13:33:00,65.9,65.915,65.87,65.89,596400000.0
2009-03-30 13:34:00,65.88,65.9,65.87,65.87,631200000.0
2009-03-30 13:35:00,65.87,65.94,65.87,65.925,636400000.0
2009-03-30 13:36:00,65.925,65.94,65.905,65.92,484200000.0
2009-03-30 13:37:00,65.92,65.95,65.92,65.93,519200000.0
2009-03-30 13:38:00,65.93,65.95,65.93,65.94,424800000.0
2009-03-30 13:39:00,65.945,65.95,65.925,65.93,629400000.0
2009-03-30 13:40:00,65.925,65.94,65.925,65.93,335200000.0
2009-03-30 13:41:00,65.935,65.935,65.935,65.935,229400000.0
2009-03-30 13:42:00,65.935,65.935,65.91,65.915,496400000.0
2009-03-30 13:43:00,65.925,65.93,65.895,65.895,342200000.0
2009-03-30 13:44:00,65.895,65.915,65.885,65.9,568400000.0
2009-03-30 13:45:00,65.91,65.92,65.9,65.91,350600000.0
2009-03-30 13:46:00,65.91,65.91,65.885,65.895,383000000.0
2009-03-30 13:47:00,65.895,65.9,65.885,65.9,234600000.0
2009-03-30 13:48:00,65.895,65.905,65.89,65.9,273600000.0
2009-03-30 13:49:00,65.9,65.9,65.88,65.9,387200000.0
2009-03-30 13:50:00,65.9,65.9,65.89,65.9,149200000.0
2009-03-30 13:51:00,65.9,65.91,65.895,65.91,137200000.0
2009-03-30 13:52:00,65.91,65.91,65.895,65.905,153400000.0
2009-03-30 13:53:00,65.91,65.99,65.91,65.99,436600000.0
2009-03-30 13:54:00,65.99,66.005,65.965,65.975,579000000.0
2009-03-30 13:55:00,65.98,65.98,65.955,65.96,493399999.0
2009-03-30 13:56:00,65.965,65.98,65.945,65.98,640000000.0
2009-03-30 13:57:00,65.98,65.995,65.955,65.975,442200000.0
2009-03-30 13:58:00,65.98,65.98,65.965,65.975,236400000.0
2009-03-30 13:59:00,65.98,65.98,65.955,65.975,612200000.0
2009-03-30 14:00:00,65.98,66.005,65.975,65.99,618000000.0
2009-03-30 14:01:00,65.995,66.01,65.99,66.0,922800000.0
2009-03-30 14:02:00,66.0,66.005,65.96,65.995,501800000.0
2009-03-30 14:03:00,66.0,66.0,65.97,65.97,443600000.0
2009-03-30 14:04:00,65.97,65.98,65.945,65.955,529000000.0
2009-03-30 14:05:00,65.96,65.96,65.935,65.945,464800000.0
2009-03-30 14:06:00,65.945,65.95,65.925,65.935,400000000.0
2009-03-30 14:07:00,65.935,65.95,65.91,65.945,708200000.0
2009-03-30 14:08:00,65.94,65.965,65.935,65.955,511200000.0
2009-03-30 14:09:00,65.96,65.985,65.95,65.985,442800000.0
2009-03-30 14:10:00,65.99,65.995,65.98,65.99,541000000.0
2009-03-30 14:11:00,65.995,66.015,65.955,66.01,635600000.0
2009-03-30 14:12:00,66.01,66.025,66.0,66.02,491000000.0
2009-03-30 14:13:00,66.02,66.07,66.015,66.015,929600002.0
2009-03-30 14:14:00,66.015,66.03,65.975,65.975,460200000.0
2009-03-30 14:15:00,65.97,66.035,65.97,66.01,742600000.0
2009-03-30 14:16:00,66.01,66.05,66.0,66.035,517000000.0
2009-03-30 14:17:00,66.035,66.07,66.02,66.07,794200000.0
2009-03-30 14:18:00,66.065,66.07,66.025,66.04,677200000.0
2009-03-30 14:19:00,66.04,66.06,66.03,66.06,476200000.0
2009-03-30 14:20:00,66.06,66.1,66.04,66.09,656800000.0
2009-03-30 14:21:00,66.085,66.09,66.055,66.055,450600000.0
2009-03-30 14:22:00,66.055,66.075,66.04,66.065,444000000.0
2009-03-30 14:23:00,66.065,66.095,66.06,66.07,398600000.0
2009-03-30 14:24:00,66.07,66.11,66.07,66.1,477200000.0
2009-03-30 14:25:00,66.1,66.12,66.08,66.08,397200000.0
2009-03-30 14:26:00,66.075,66.095,66.06,66.07,547200000.0
2009-03-30 14:27:00,66.07,66.085,66.05,66.065,455000000.0
2009-03-30 14:28:00,66.065,66.105,66.065,66.085,418600000.0
2009-03-30 14:29:00,66.085,66.085,66.07,66.075,273600000.0
2009-03-30 14:30:00,66.08,66.1,66.06,66.1,351400000.0
2009-03-30 14:31:00,66.1,66.14,66.1,66.13,450200000.0
2009-03-30 14:32:00,66.135,66.14,66.12,66.125,243000000.0
2009-03-30 14:33:00,66.13,66.18,66.13,66.16,592200000.0
2009-03-30 14:34:00,66.165,66.17,66.14,66.14,633800000.0
2009-03-30 14:35:00,66.14,66.14,66.105,66.115,434000000.0
2009-03-30 14:36:00,66.115,66.125,66.1,66.11,648600000.0
2009-03-30 14:37:00,66.11,66.11,66.08,66.085,408200000.0
2009-03-30 14:38:00,66.085,66.09,66.07,66.07,385200000.0
2009-03-30 14:39:00,66.065,66.09,66.065,66.07,514800000.0
2009-03-30 14:40:00,66.07,66.1,66.07,66.075,721000000.0
2009-03-30 14:41:00,66.085,66.1,66.07,66.075,757400000.0
2009-03-30 14:42:00,66.07,66.095,66.07,66.095,619000000.0
2009-03-30 14:43:00,66.1,66.1,66.055,66.08,585800000.0
2009-03-30 14:44:00,66.08,66.095,66.07,66.095,334200000.0
2009-03-30 14:45:00,66.095,66.1,66.075,66.08,343800000.0
2009-03-30 14:46:00,66.08,66.09,66.07,66.09,335800000.0
2009-03-30 14:47:00,66.09,66.11,66.08,66.08,627799999.0
2009-03-30 14:48:00,66.08,66.085,66.055,66.065,475400000.0
2009-03-30 14:49:00,66.065,66.065,66.005,66.01,759599999.0
2009-03-30 14:50:00,66.01,66.035,66.01,66.025,631000001.0
2009-03-30 14:51:00,66.025,66.08,66.025,66.07,501400000.0
2009-03-30 14:52:00,66.07,66.09,66.06,66.07,742600000.0
2009-03-30 14:53:00,66.07,66.095,66.065,66.075,700599999.0
2009-03-30 14:54:00,66.075,66.08,66.055,66.08,1075000001.0
2009-03-30 14:55:00,66.08,66.1,66.05,66.06,574800000.0
2009-03-30 14:56:00,66.06,66.06,65.995,66.025,704200000.0
2009-03-30 14:57:00,66.02,66.025,65.99,66.015,760000000.0
2009-03-30 14:58:00,66.015,66.02,65.98,65.98,666600000.0
2009-03-30 14:59:00,65.98,66.03,65.98,66.025,517400000.0
2009-03-30 15:00:00,66.02,66.04,65.99,66.04,670200000.0
2009-03-30 15:01:00,66.04,66.045,66.0,66.0,478799999.0
2009-03-30 15:02:00,66.0,66.01,65.995,66.005,682400000.0
2009-03-30 15:03:00,66.005,66.005,65.965,65.975,464600000.0
2009-03-30 15:04:00,65.975,66.005,65.955,66.0,494000000.0
2009-03-30 15:05:00,66.0,66.0,65.985,65.985,315600000.0
2009-03-30 15:06:00,65.985,66.005,65.965,65.97,420800000.0
2009-03-30 15:07:00,65.97,65.99,65.97,65.97,305800000.0
2009-03-30 15:08:00,65.97,66.05,65.965,66.04,476600000.0
2009-03-30 15:09:00,66.045,66.045,66.02,66.025,402400000.0
2009-03-30 15:10:00,66.02,66.02,65.975,65.99,408600000.0
2009-03-30 15:11:00,65.99,66.005,65.965,65.995,714800000.0
2009-03-30 15:12:00,65.99,65.995,65.935,65.945,704400000.0
2009-03-30 15:13:00,65.945,65.945,65.91,65.91,377200000.0
2009-03-30 15:14:00,65.91,65.945,65.9,65.935,313000000.0
2009-03-30 15:15:00,65.935,65.935,65.9,65.9,518200000.0
2009-03-30 15:16:00,65.9,65.925,65.895,65.915,424400000.0
2009-03-30 15:17:00,65.915,65.92,65.89,65.905,402800000.0
2009-03-30 15:18:00,65.905,65.93,65.895,65.895,463600000.0
2009-03-30 15:19:00,65.895,65.9,65.81,65.815,524399999.0
2009-03-30 15:20:00,65.81,65.825,65.78,65.78,715400000.0
2009-03-30 15:21:00,65.78,65.79,65.7,65.7,703000000.0
2009-03-30 15:22:00,65.7,65.72,65.7,65.715,389000000.0
2009-03-30 15:23:00,65.72,65.73,65.675,65.695,787000000.0
2009-03-30 15:24:00,65.69,65.715,65.675,65.695,441000000.0
2009-03-30 15:25:00,65.695,65.75,65.695,65.735,361400000.0
2009-03-30 15:26:00,65.74,65.75,65.725,65.75,171600000.0
2009-03-30 15:27:00,65.75,65.82,65.75,65.765,336800000.0
2009-03-30 15:28:00,65.765,65.8,65.76,65.785,376200000.0
2009-03-30 15:29:00,65.79,65.905,65.785,65.905,281800000.0
2009-03-30 15:30:00,65.9,65.92,65.855,65.86,563000000.0
2009-03-30 15:31:00,65.86,65.92,65.845,65.885,486300000.0
2009-03-30 15:32:00,65.9,65.915,65.865,65.89,493000000.0
2009-03-30 15:33:00,65.89,65.97,65.89,65.945,294000000.0
2009-03-30 15:34:00,65.945,65.97,65.93,65.96,503200000.0
2009-03-30 15:35:00,65.96,65.96,65.905,65.945,430400000.0
2009-03-30 15:36:00,65.95,65.955,65.93,65.945,339200000.0
2009-03-30 15:37:00,65.945,65.945,65.895,65.915,319200000.0
2009-03-30 15:38:00,65.905,65.915,65.895,65.9,254800000.0
2009-03-30 15:39:00,65.905,65.93,65.875,65.93,216800000.0
2009-03-30 15:40:00,65.93,65.94,65.88,65.89,371200000.0
2009-03-30 15:41:00,65.885,65.89,65.83,65.835,473600000.0
2009-03-30 15:42:00,65.835,65.86,65.825,65.825,409200000.0
2009-03-30 15:43:00,65.825,65.825,65.72,65.73,606600000.0
2009-03-30 15:44:00,65.735,65.745,65.655,65.66,630000000.0
2009-03-30 15:45:00,65.66,65.715,65.66,65.675,576200000.0
2009-03-30 15:46:00,65.675,65.72,65.66,65.71,441000000.0
2009-03-30 15:47:00,65.705,65.755,65.7,65.745,457600000.0
2009-03-30 15:48:00,65.745,65.855,65.74,65.855,519000000.0
2009-03-30 15:49:00,65.855,65.855,65.785,65.82,515800000.0
2009-03-30 15:50:00,65.82,65.84,65.78,65.795,436800000.0
2009-03-30 15:51:00,65.795,65.795,65.76,65.76,297400000.0
2009-03-30 15:52:00,65.76,65.8,65.71,65.71,561600000.0
2009-03-30 15:53:00,65.71,65.74,65.705,65.74,522300000.0
2009-03-30 15:54:00,65.735,65.795,65.735,65.775,457600000.0
2009-03-30 15:55:00,65.765,65.79,65.74,65.765,578200000.0
2009-03-30 15:56:00,65.76,65.8,65.75,65.775,598200000.0
2009-03-30 15:57:00,65.77,65.785,65.755,65.785,621200000.0
2009-03-30 15:58:00,65.785,65.835,65.785,65.83,448600000.0
2009-03-30 15:59:00,65.835,65.875,65.825,65.845,594400000.0
2009-03-30 16:00:00,65.85,65.85,65.79,65.8,497200001.0
2009-03-30 16:01:00,65.805,65.835,65.765,65.765,593800000.0
2009-03-30 16:02:00,65.77,65.795,65.76,65.76,494200000.0
2009-03-30 16:03:00,65.76,65.765,65.745,65.75,431000000.0
2009-03-30 16:04:00,65.75,65.775,65.74,65.745,293600000.0
2009-03-30 16:05:00,65.745,65.75,65.705,65.705,443400000.0
2009-03-30 16:06:00,65.705,65.715,65.635,65.665,553400000.0
2009-03-30 16:07:00,65.67,65.75,65.665,65.735,376800000.0
2009-03-30 16:08:00,65.735,65.775,65.71,65.72,551200000.0
2009-03-30 16:09:00,65.72,65.775,65.72,65.77,440200000.0
2009-03-30 16:10:00,65.77,65.795,65.77,65.785,426199999.0
2009-03-30 16:11:00,65.79,65.8,65.745,65.75,394600000.0
2009-03-30 16:12:00,65.75,65.755,65.7,65.7,412000000.0
2009-03-30 16:13:00,65.7,65.765,65.7,65.725,375800000.0
2009-03-30 16:14:00,65.725,65.73,65.705,65.72,420000000.0
2009-03-30 16:15:00,65.72,65.76,65.71,65.75,308400000.0
2009-03-30 16:16:00,65.74,65.78,65.74,65.76,477800000.0
2009-03-30 16:17:00,65.76,65.82,65.76,65.815,435200000.0
2009-03-30 16:18:00,65.81,65.845,65.795,65.83,405800000.0
2009-03-30 16:19:00,65.825,65.835,65.755,65.8,539800000.0
2009-03-30 16:20:00,65.805,65.81,65.72,65.72,442600000.0
2009-03-30 16:21:00,65.715,65.79,65.69,65.76,785000000.0
2009-03-30 16:22:00,65.765,65.795,65.765,65.795,468600000.0
2009-03-30 16:23:00,65.8,65.82,65.8,65.805,245800000.0
2009-03-30 16:24:00,65.805,65.825,65.8,65.815,299800000.0
2009-03-30 16:25:00,65.81,65.84,65.8,65.835,332200000.0
2009-03-30 16:26:00,65.835,65.9,65.835,65.875,386200000.0
2009-03-30 16:27:00,65.88,65.9,65.865,65.885,566000000.0
2009-03-30 16:28:00,65.89,65.895,65.825,65.85,463400000.0
2009-03-30 16:29:00,65.85,65.86,65.82,65.845,346200000.0
2009-03-30 16:30:00,65.835,65.835,65.72,65.735,462400000.0
2009-03-30 16:31:00,65.74,65.755,65.725,65.725,346000000.0
2009-03-30 16:32:00,65.725,65.745,65.68,65.715,472799999.0
2009-03-30 16:33:00,65.715,65.725,65.685,65.71,581999999.0
2009-03-30 16:34:00,65.715,65.795,65.71,65.77,501600000.0
2009-03-30 16:35:00,65.77,65.835,65.765,65.815,463000000.0
2009-03-30 16:36:00,65.825,65.84,65.795,65.795,333200000.0
2009-03-30 16:37:00,65.8,65.815,65.775,65.775,333000000.0
2009-03-30 16:38:00,65.775,65.785,65.74,65.76,291800000.0
2009-03-30 16:39:00,65.76,65.825,65.755,65.805,242600000.0
2009-03-30 16:40:00,65.815,65.845,65.81,65.835,333800000.0
2009-03-30 16:41:00,65.83,65.835,65.79,65.825,259000000.0
2009-03-30 16:42:00,65.825,65.885,65.825,65.885,489000000.0
2009-03-30 16:43:00,65.885,65.89,65.87,65.88,484800000.0
2009-03-30 16:44:00,65.895,65.91,65.865,65.875,484000000.0
2009-03-30 16:45:00,65.87,65.895,65.82,65.855,337600000.0
2009-03-30 16:46:00,65.855,65.865,65.82,65.83,388300000.0
2009-03-30 16:47:00,65.84,65.865,65.825,65.835,200400000.0
2009-03-30 16:48:00,65.835,65.9,65.835,65.9,485200000.0
2009-03-30 16:49:00,65.895,65.925,65.88,65.92,218200000.0
2009-03-30 16:50:00,65.915,65.92,65.875,65.9,286200000.0
2009-03-30 16:51:00,65.895,65.98,65.895,65.97,347700000.0
2009-03-30 16:52:00,65.97,65.97,65.915,65.925,433600000.0
2009-03-30 16:53:00,65.92,65.935,65.91,65.925,448600000.0
2009-03-30 16:54:00,65.925,65.93,65.88,65.905,669800000.0
2009-03-30 16:55:00,65.905,65.91,65.895,65.895,356800000.0
2009-03-30 16:56:00,65.9,65.925,65.9,65.92,213000000.0
2009-03-30 16:57:00,65.92,65.94,65.915,65.935,172000000.0
2009-03-30 16:58:00,65.93,65.975,65.915,65.975,352600000.0
2009-03-30 16:59:00,65.975,66.0,65.92,65.925,572800000.0
2009-03-30 17:00:00,65.92,65.94,65.91,65.92,424400000.0
2009-03-30 17:01:00,65.92,65.92,65.885,65.9,374800000.0
2009-03-30 17:02:00,65.9,65.905,65.875,65.89,461200000.0
2009-03-30 17:03:00,65.89,65.92,65.875,65.9,257000000.0
2009-03-30 17:04:00,65.895,65.92,65.895,65.92,287400000.0
2009-03-30 17:05:00,65.92,65.945,65.915,65.93,204200000.0
2009-03-30 17:06:00,65.935,65.945,65.925,65.93,326900000.0
2009-03-30 17:07:00,65.935,65.935,65.87,65.87,216200000.0
2009-03-30 17:08:00,65.87,65.9,65.87,65.87,291600000.0
2009-03-30 17:09:00,65.87,65.875,65.84,65.84,295200000.0
2009-03-30 17:10:00,65.845,65.87,65.815,65.825,347200000.0
2009-03-30 17:11:00,65.83,65.86,65.83,65.84,269600000.0
2009-03-30 17:12:00,65.835,65.965,65.835,65.955,525400000.0
2009-03-30 17:13:00,65.955,65.98,65.945,65.98,398400000.0
2009-03-30 17:14:00,65.98,65.98,65.965,65.98,371200000.0
2009-03-30 17:15:00,65.985,66.005,65.915,65.925,368800000.0
2009-03-30 17:16:00,65.925,65.97,65.915,65.97,304799999.0
2009-03-30 17:17:00,65.97,65.97,65.945,65.965,469000000.0
2009-03-30 17:18:00,65.965,65.97,65.955,65.97,287400000.0
2009-03-30 17:19:00,65.97,65.975,65.945,65.965,296600001.0
2009-03-30 17:20:00,65.955,66.05,65.955,66.04,462800000.0
2009-03-30 17:21:00,66.04,66.115,66.03,66.105,490700000.0
2009-03-30 17:22:00,66.1,66.14,66.095,66.11,619200000.0
2009-03-30 17:23:00,66.11,66.15,66.105,66.14,391267000.0
2009-03-30 17:24:00,66.145,66.145,66.045,66.075,501400000.0
2009-03-30 17:25:00,66.075,66.12,66.07,66.12,348600000.0
2009-03-30 17:26:00,66.12,66.13,66.08,66.08,227000000.0
2009-03-30 17:27:00,66.08,66.08,66.055,66.06,271000000.0
2009-03-30 17:28:00,66.065,66.095,66.06,66.065,253800000.0
2009-03-30 17:29:00,66.07,66.1,66.045,66.08,421400000.0
2009-03-30 17:30:00,66.08,66.08,66.0,66.005,475800000.0
2009-03-30 17:31:00,66.005,66.01,65.94,65.945,493799999.0
2009-03-30 17:32:00,65.95,65.95,65.885,65.91,503000000.0
2009-03-30 17:33:00,65.91,65.915,65.895,65.905,272800000.0
2009-03-30 17:34:00,65.91,65.955,65.905,65.92,322600000.0
2009-03-30 17:35:00,65.915,65.935,65.9,65.925,413400000.0
2009-03-30 17:36:00,65.925,65.94,65.91,65.915,317200000.0
2009-03-30 17:37:00,65.915,65.935,65.9,65.915,196000000.0
2009-03-30 17:38:00,65.915,65.97,65.915,65.95,259600000.0
2009-03-30 17:39:00,65.945,65.975,65.935,65.97,273000000.0
2009-03-30 17:40:00,65.965,65.965,65.945,65.945,206800000.0
2009-03-30 17:41:00,65.945,65.975,65.94,65.965,296200000.0
2009-03-30 17:42:00,65.965,66.01,65.95,66.005,344200000.0
2009-03-30 17:43:00,66.0,66.015,65.975,65.99,607000000.0
2009-03-30 17:44:00,65.99,66.055,65.965,66.0,503800000.0
2009-03-30 17:45:00,66.0,66.02,65.99,66.01,232000000.0
2009-03-30 17:46:00,66.01,66.02,65.995,66.005,271600000.0
2009-03-30 17:47:00,66.005,66.025,66.0,66.025,135200000.0
2009-03-30 17:48:00,66.025,66.07,66.02,66.07,171800000.0
2009-03-30 17:49:00,66.07,66.17,66.07,66.16,348600000.0
2009-03-30 17:50:00,66.16,66.17,66.105,66.14,545600000.0
2009-03-30 17:51:00,66.14,66.2,66.13,66.195,691200000.0
2009-03-30 17:52:00,66.205,66.205,66.15,66.17,422800000.0
2009-03-30 17:53:00,66.17,66.2,66.135,66.15,351600000.0
2009-03-30 17:54:00,66.15,66.16,66.075,66.085,391800000.0
2009-03-30 17:55:00,66.075,66.075,66.04,66.045,506400000.0
2009-03-30 17:56:00,66.045,66.075,66.045,66.06,464800000.0
2009-03-30 17:57:00,66.055,66.085,66.03,66.035,521600000.0
2009-03-30 17:58:00,66.035,66.13,66.035,66.13,478000000.0
2009-03-30 17:59:00,66.13,66.16,66.11,66.135,616400000.0
2009-03-30 18:00:00,66.13,66.15,66.065,66.1,655000000.0
2009-03-30 18:01:00,66.11,66.125,66.065,66.095,613800000.0
2009-03-30 18:02:00,66.08,66.145,66.04,66.145,536100000.0
2009-03-30 18:03:00,66.14,66.14,66.04,66.065,510000000.0
2009-03-30 18:04:00,66.06,66.135,66.05,66.095,460900000.0
2009-03-30 18:05:00,66.09,66.115,66.065,66.075,385200000.0
2009-03-30 18:06:00,66.075,66.12,66.07,66.095,440200000.0
2009-03-30 18:07:00,66.115,66.16,66.105,66.11,553400000.0
2009-03-30 18:08:00,66.11,66.14,66.105,66.115,259600000.0
2009-03-30 18:09:00,66.105,66.12,66.1,66.105,199000000.0
2009-03-30 18:10:00,66.105,66.115,66.085,66.095,185600000.0
2009-03-30 18:11:00,66.095,66.11,66.07,66.09,349600000.0
2009-03-30 18:12:00,66.09,66.09,66.065,66.065,86600000.0
2009-03-30 18:13:00,66.075,66.085,66.065,66.065,166400000.0
2009-03-30 18:14:00,66.06,66.065,66.055,66.065,101600000.0
2009-03-30 18:15:00,66.065,66.07,66.06,66.06,113400000.0
2009-03-30 18:16:00,66.075,66.085,66.065,66.075,77600000.0
2009-03-30 18:17:00,66.075,66.085,66.065,66.08,158600000.0
2009-03-30 18:18:00,66.075,66.185,66.075,66.17,254200000.0
2009-03-30 18:19:00,66.165,66.2,66.155,66.19,205800000.0
2009-03-30 18:20:00,66.195,66.21,66.17,66.175,290200000.0
2009-03-30 18:21:00,66.18,66.215,66.175,66.21,296000000.0
2009-03-30 18:22:00,66.21,66.225,66.195,66.215,140600000.0
2009-03-30 18:23:00,66.215,66.24,66.21,66.24,137400000.0
2009-03-30 18:24:00,66.235,66.265,66.215,66.265,277600000.0
2009-03-30 18:25:00,66.265,66.28,66.255,66.265,217000000.0
2009-03-30 18:26:00,66.26,66.305,66.25,66.295,355600000.0
2009-03-30 18:27:00,66.295,66.3,66.24,66.24,253200000.0
2009-03-30 18:28:00,66.24,66.28,66.235,66.275,218800000.0
2009-03-30 18:29:00,66.27,66.305,66.25,66.26,326800000.0
2009-03-30 18:30:00,66.26,66.29,66.26,66.26,262200000.0
2009-03-30 18:31:00,66.26,66.27,66.23,66.23,199200000.0
2009-03-30 18:32:00,66.23,66.23,66.185,66.195,254200000.0
2009-03-30 18:33:00,66.195,66.205,66.185,66.185,55200000.0
2009-03-30 18:34:00,66.19,66.205,66.175,66.2,157000000.0
2009-03-30 18:35:00,66.2,66.23,66.19,66.23,189600000.0
2009-03-30 18:36:00,66.24,66.285,66.23,66.275,312400000.0
2009-03-30 18:37:00,66.275,66.28,66.25,66.265,192600000.0
2009-03-30 18:38:00,66.255,66.26,66.225,66.24,339400000.0
2009-03-30 18:39:00,66.24,66.265,66.24,66.255,215000000.0
2009-03-30 18:40:00,66.255,66.275,66.245,66.265,276000000.0
2009-03-30 18:41:00,66.255,66.255,66.225,66.225,163400000.0
2009-03-30 18:42:00,66.225,66.255,66.225,66.25,164800000.0
2009-03-30 18:43:00,66.265,66.29,66.255,66.285,276800000.0
2009-03-30 18:44:00,66.275,66.28,66.265,66.275,119000000.0
2009-03-30 18:45:00,66.275,66.285,66.255,66.275,226800000.0
2009-03-30 18:46:00,66.28,66.28,66.225,66.245,192600000.0
2009-03-30 18:47:00,66.245,66.275,66.245,66.265,204800000.0
2009-03-30 18:48:00,66.265,66.29,66.25,66.29,175600000.0
2009-03-30 18:49:00,66.29,66.31,66.285,66.305,154200000.0
2009-03-30 18:50:00,66.315,66.315,66.295,66.295,166000000.0
2009-03-30 18:51:00,66.295,66.305,66.295,66.295,57400000.0
2009-03-30 18:52:00,66.295,66.3,66.275,66.285,146200000.0
2009-03-30 18:53:00,66.285,66.285,66.25,66.285,209000000.0
2009-03-30 18:54:00,66.28,66.29,66.235,66.235,205200000.0
2009-03-30 18:55:00,66.24,66.265,66.23,66.23,173200000.0
2009-03-30 18:56:00,66.24,66.255,66.23,66.25,168800000.0
2009-03-30 18:57:00,66.245,66.255,66.235,66.235,137800000.0
2009-03-30 18:58:00,66.235,66.235,66.195,66.2,275400000.0
2009-03-30 18:59:00,66.19,66.205,66.155,66.165,263000000.0
2009-03-30 19:00:00,66.155,66.17,66.145,66.145,105400000.0
2009-03-30 19:01:00,66.145,66.16,66.145,66.16,87000000.0
2009-03-30 19:02:00,66.16,66.205,66.155,66.2,80400000.0
2009-03-30 19:03:00,66.2,66.2,66.18,66.19,91800000.0
2009-03-30 19:04:00,66.185,66.185,66.155,66.16,237000000.0
2009-03-30 19:05:00,66.16,66.16,66.135,66.15,147800000.0
2009-03-30 19:06:00,66.145,66.175,66.115,66.175,260000000.0
2009-03-30 19:07:00,66.175,66.2,66.175,66.19,80200000.0
2009-03-30 19:08:00,66.195,66.2,66.15,66.155,130800000.0
2009-03-30 19:09:00,66.15,66.17,66.145,66.165,75400000.0
2009-03-30 19:10:00,66.16,66.165,66.14,66.16,168800000.0
2009-03-30 19:11:00,66.16,66.17,66.155,66.165,62400000.0
2009-03-30 19:12:00,66.165,66.175,66.165,66.17,67000000.0
2009-03-30 19:13:00,66.17,66.195,66.17,66.195,84200000.0
2009-03-30 19:14:00,66.205,66.205,66.175,66.185,108000000.0
2009-03-30 19:15:00,66.185,66.185,66.185,66.185,44800000.0
2009-03-30 19:16:00,66.185,66.185,66.185,66.185,21600000.0
2009-03-30 19:17:00,66.185,66.185,66.155,66.155,105200000.0
2009-03-30 19:18:00,66.15,66.155,66.105,66.115,144600000.0
2009-03-30 19:19:00,66.115,66.14,66.105,66.11,176200000.0
2009-03-30 19:20:00,66.105,66.115,66.09,66.115,149500000.0
2009-03-30 19:21:00,66.12,66.135,66.09,66.09,304400000.0
2009-03-30 19:22:00,66.09,66.11,66.085,66.09,156000000.0
2009-03-30 19:23:00,66.09,66.095,66.09,66.09,26400000.0
2009-03-30 19:24:00,66.085,66.09,66.05,66.05,63800000.0
2009-03-30 19:25:00,66.05,66.07,66.05,66.06,217800000.0
2009-03-30 19:26:00,66.06,66.135,66.055,66.13,381200000.0
2009-03-30 19:27:00,66.125,66.155,66.12,66.155,191200000.0
2009-03-30 19:28:00,66.16,66.21,66.155,66.195,184800000.0
2009-03-30 19:29:00,66.195,66.21,66.195,66.2,135200000.0
2009-03-30 19:30:00,66.21,66.235,66.21,66.21,201200000.0
2009-03-30 19:31:00,66.21,66.21,66.205,66.205,22800000.0
2009-03-30 19:32:00,66.21,66.215,66.205,66.21,130000000.0
2009-03-30 19:33:00,66.215,66.225,66.2,66.21,150600000.0
2009-03-30 19:34:00,66.22,66.225,66.135,66.14,207800000.0
2009-03-30 19:35:00,66.14,66.14,66.085,66.095,310200000.0
2009-03-30 19:36:00,66.095,66.095,66.045,66.045,304400000.0
2009-03-30 19:37:00,66.04,66.055,66.005,66.02,236000000.0
2009-03-30 19:38:00,66.025,66.025,65.995,66.015,242600000.0
2009-03-30 19:39:00,66.01,66.025,65.985,65.985,168600000.0
2009-03-30 19:40:00,65.985,66.02,65.97,66.02,188900000.0
2009-03-30 19:41:00,66.0,66.09,65.995,66.09,262000000.0
2009-03-30 19:42:00,66.09,66.11,66.05,66.05,203600000.0
2009-03-30 19:43:00,66.055,66.09,66.035,66.09,264400000.0
2009-03-30 19:44:00,66.09,66.105,66.065,66.075,106600000.0
2009-03-30 19:45:00,66.06,66.06,65.98,66.0,304400000.0
2009-03-30 19:46:00,65.995,66.01,65.97,65.98,218000000.0
2009-03-30 19:47:00,65.98,65.98,65.905,65.96,428200000.0
2009-03-30 19:48:00,65.95,65.96,65.92,65.945,169400000.0
2009-03-30 19:49:00,65.94,65.96,65.93,65.93,152800000.0
2009-03-30 19:50:00,65.93,65.955,65.93,65.945,95600000.0
2009-03-30 19:51:00,65.945,65.945,65.93,65.945,67000000.0
2009-03-30 19:52:00,65.94,65.94,65.92,65.925,109800000.0
2009-03-30 19:53:00,65.925,65.935,65.915,65.93,100800000.0
2009-03-30 19:54:00,65.93,65.93,65.84,65.865,173400000.0
2009-03-30 19:55:00,65.86,65.895,65.86,65.89,200800000.0
2009-03-30 19:56:00,65.89,65.89,65.855,65.86,141000000.0
2009-03-30 19:57:00,65.85,65.865,65.85,65.855,179200000.0
2009-03-30 19:58:00,65.85,65.875,65.85,65.865,111400000.0
2009-03-30 19:59:00,65.86,65.9,65.86,65.895,191800000.0
2009-03-30 20:00:00,65.895,65.9,65.885,65.895,211000000.0
2009-03-30 20:01:00,65.9,65.94,65.895,65.94,292400000.0
2009-03-30 20:02:00,65.945,65.96,65.89,65.915,353700000.0
2009-03-30 20:03:00,65.915,65.92,65.835,65.84,230400000.0
2009-03-30 20:04:00,65.83,65.85,65.83,65.845,202200000.0
2009-03-30 20:05:00,65.845,65.86,65.825,65.86,215400000.0
2009-03-30 20:06:00,65.86,65.865,65.81,65.85,204600000.0
2009-03-30 20:07:00,65.85,65.87,65.825,65.83,244600000.0
2009-03-30 20:08:00,65.83,65.85,65.815,65.85,269600000.0
2009-03-30 20:09:00,65.845,65.85,65.8,65.8,229200000.0
2009-03-30 20:10:00,65.795,65.805,65.775,65.79,281800000.0
2009-03-30 20:11:00,65.795,65.815,65.78,65.795,191000000.0
2009-03-30 20:12:00,65.8,65.815,65.785,65.81,121800000.0
2009-03-30 20:13:00,65.815,65.85,65.815,65.82,283800000.0
2009-03-30 20:14:00,65.825,65.85,65.82,65.84,172200000.0
2009-03-30 20:15:00,65.85,65.87,65.835,65.855,277000001.0
2009-03-30 20:16:00,65.855,65.865,65.845,65.865,136000000.0
2009-03-30 20:17:00,65.87,65.87,65.835,65.855,93000000.0
2009-03-30 20:18:00,65.86,65.86,65.845,65.845,55800000.0
2009-03-30 20:19:00,65.845,65.885,65.845,65.865,123200000.0
2009-03-30 20:20:00,65.865,65.87,65.845,65.865,140800000.0
2009-03-30 20:21:00,65.88,65.885,65.865,65.875,134600000.0
2009-03-30 20:22:00,65.88,65.9,65.855,65.89,159000000.0
2009-03-30 20:23:00,65.895,65.93,65.885,65.895,121200000.0
2009-03-30 20:24:00,65.9,65.905,65.895,65.9,47400000.0
2009-03-30 20:25:00,65.905,65.945,65.905,65.905,147400000.0
2009-03-30 20:26:00,65.9,65.9,65.875,65.88,32200000.0
2009-03-30 20:27:00,65.885,65.895,65.885,65.89,64400000.0
2009-03-30 20:28:00,65.89,65.895,65.87,65.87,138600000.0
2009-03-30 20:29:00,65.87,65.89,65.86,65.885,215200000.0
2009-03-30 20:30:00,65.885,65.89,65.85,65.87,181200000.0
2009-03-30 20:31:00,65.865,65.875,65.865,65.87,87000000.0
2009-03-30 20:32:00,65.865,65.88,65.865,65.88,66600000.0
2009-03-30 20:33:00,65.87,65.935,65.845,65.935,209400000.0
2009-03-30 20:34:00,65.925,65.955,65.915,65.95,72400000.0
2009-03-30 20:35:00,65.95,65.95,65.93,65.93,19200000.0
2009-03-30 20:36:00,65.935,65.935,65.925,65.93,74400000.0
2009-03-30 20:37:00,65.94,65.96,65.935,65.935,196600000.0
2009-03-30 20:38:00,65.93,65.93,65.925,65.925,16800000.0
2009-03-30 20:39:00,65.925,65.925,65.905,65.91,134600000.0
2009-03-30 20:40:00,65.905,65.915,65.84,65.85,153400000.0
2009-03-30 20:41:00,65.85,65.86,65.825,65.845,158800000.0
2009-03-30 20:42:00,65.845,65.85,65.835,65.845,60200000.0
2009-03-30 20:43:00,65.84,65.84,65.765,65.78,185100000.0
2009-03-30 20:44:00,65.77,65.78,65.745,65.77,301400000.0
2009-03-30 20:45:00,65.77,65.82,65.76,65.82,161000000.0
2009-03-30 20:46:00,65.815,65.855,65.805,65.845,205200000.0
2009-03-30 20:47:00,65.84,65.885,65.84,65.885,161400000.0
2009-03-30 20:48:00,65.89,65.91,65.87,65.885,192200000.0
2009-03-30 20:49:00,65.885,65.92,65.865,65.92,147400000.0
2009-03-30 20:50:00,65.915,65.92,65.895,65.91,161800000.0
2009-03-30 20:51:00,65.905,65.95,65.9,65.935,202000000.0
2009-03-30 20:52:00,65.935,65.95,65.93,65.935,116000000.0
2009-03-30 20:53:00,65.94,65.94,65.895,65.92,124800000.0
2009-03-30 20:54:00,65.92,65.925,65.9,65.905,175400000.0
2009-03-30 20:55:00,65.9,65.91,65.9,65.91,50400000.0
2009-03-30 20:56:00,65.9,65.91,65.875,65.895,206800000.0
2009-03-30 20:57:00,65.895,65.9,65.855,65.86,126000000.0
2009-03-30 20:58:00,65.86,65.86,65.845,65.86,20700000.0
2009-03-30 20:59:00,65.86,65.86,65.825,65.83,122500000.0
2009-03-30 21:00:00,65.825,65.84,65.815,65.835,174200000.0
2009-03-30 21:01:00,65.845,65.855,65.84,65.85,67000000.0
2009-03-30 21:02:00,65.855,65.89,65.855,65.89,80200000.0
2009-03-30 21:03:00,65.885,65.9,65.88,65.9,130400000.0
2009-03-30 21:04:00,65.9,65.91,65.9,65.91,59400000.0
2009-03-30 21:05:00,65.915,65.925,65.905,65.925,46600000.0
2009-03-30 21:06:00,65.915,65.96,65.915,65.955,74600000.0
2009-03-30 21:07:00,65.96,66.015,65.96,65.97,124200000.0
2009-03-30 21:08:00,65.99,65.99,65.965,65.985,95800000.0
2009-03-30 21:09:00,65.985,66.065,65.98,66.065,203200000.0
2009-03-30 21:10:00,66.075,66.095,66.065,66.075,134800000.0
2009-03-30 21:11:00,66.075,66.135,66.075,66.125,156200000.0
2009-03-30 21:12:00,66.135,66.155,66.095,66.145,250000000.0
2009-03-30 21:13:00,66.145,66.145,66.1,66.14,278400000.0
2009-03-30 21:14:00,66.14,66.145,66.07,66.115,257900000.0
2009-03-30 21:15:00,66.115,66.15,66.09,66.15,221400000.0
2009-03-30 21:16:00,66.145,66.145,66.09,66.09,163200000.0
2009-03-30 21:17:00,66.09,66.09,66.03,66.03,138600000.0
2009-03-30 21:18:00,66.03,66.04,66.02,66.04,65000000.0
2009-03-30 21:19:00,66.045,66.06,66.025,66.025,76000000.0
2009-03-30 21:20:00,66.02,66.02,65.955,65.965,196200000.0
2009-03-30 21:21:00,65.955,65.955,65.935,65.955,111200000.0
2009-03-30 21:22:00,65.955,65.96,65.88,65.9,375800000.0
2009-03-30 21:23:00,65.9,65.955,65.9,65.94,332200000.0
2009-03-30 21:24:00,65.945,65.98,65.93,65.95,272200000.0
2009-03-30 21:25:00,65.95,65.95,65.92,65.935,261800000.0
2009-03-30 21:26:00,65.925,65.935,65.905,65.92,239200000.0
2009-03-30 21:27:00,65.915,65.96,65.915,65.945,106200000.0
2009-03-30 21:28:00,65.95,65.95,65.925,65.945,85200000.0
2009-03-30 21:29:00,65.935,65.945,65.925,65.925,33200000.0
2009-03-30 21:30:00,65.93,65.98,65.925,65.935,102200000.0
2009-03-30 21:31:00,65.935,65.945,65.93,65.935,78600000.0
2009-03-30 21:32:00,65.93,65.945,65.895,65.93,251300000.0
2009-03-30 21:33:00,65.92,65.945,65.915,65.935,148000000.0
2009-03-30 21:34:00,65.935,65.945,65.93,65.93,141200000.0
2009-03-30 21:35:00,65.935,65.945,65.93,65.94,32800000.0
2009-03-30 21:36:00,65.94,65.97,65.905,65.905,156700000.0
2009-03-30 21:37:00,65.91,65.93,65.91,65.91,83200000.0
2009-03-30 21:38:00,65.925,65.925,65.9,65.905,88800000.0
2009-03-30 21:39:00,65.905,65.91,65.855,65.875,108600000.0
2009-03-30 21:40:00,65.875,65.895,65.865,65.88,126400000.0
2009-03-30 21:41:00,65.88,65.885,65.85,65.875,118200000.0
2009-03-30 21:42:00,65.875,65.92,65.875,65.92,294200000.0
2009-03-30 21:43:00,65.92,65.94,65.905,65.915,112400000.0
2009-03-30 21:44:00,65.915,65.925,65.915,65.92,103400000.0
2009-03-30 21:45:00,65.915,65.945,65.915,65.945,124400000.0
2009-03-30 21:46:00,65.945,65.975,65.945,65.975,44000000.0
2009-03-30 21:47:00,65.98,66.015,65.98,66.015,67800000.0
2009-03-30 21:48:00,66.015,66.02,65.98,65.985,118400000.0
2009-03-30 21:49:00,65.985,65.99,65.97,65.975,63000000.0
2009-03-30 21:50:00,65.97,65.975,65.955,65.975,139800000.0
2009-03-30 21:51:00,65.975,65.98,65.945,65.98,90800000.0
2009-03-30 21:52:00,65.98,65.99,65.955,65.965,275000000.0
2009-03-30 21:53:00,65.95,65.995,65.95,65.995,115800000.0
2009-03-30 21:54:00,65.995,66.035,65.975,66.02,243600000.0
2009-03-30 21:55:00,66.02,66.08,66.015,66.07,139600000.0
2009-03-30 21:56:00,66.06,66.06,66.04,66.045,103600000.0
2009-03-30 21:57:00,66.045,66.06,66.01,66.03,144400000.0
2009-03-30 21:58:00,66.04,66.06,66.02,66.055,92800000.0
2009-03-30 21:59:00,66.045,66.085,66.04,66.075,106600000.0
2009-03-30 22:00:00,66.075,66.155,66.06,66.155,278000000.0
2009-03-30 22:01:00,66.125,66.145,66.105,66.115,92200000.0
2009-03-30 22:02:00,66.12,66.13,66.12,66.125,127200000.0
2009-03-30 22:03:00,66.125,66.155,66.115,66.125,178600000.0
2009-03-30 22:04:00,66.115,66.15,66.105,66.14,107400000.0
2009-03-30 22:05:00,66.155,66.165,66.155,66.155,43200000.0
2009-03-30 22:06:00,66.14,66.155,66.105,66.13,121000000.0
2009-03-30 22:07:00,66.135,66.175,66.13,66.145,186800000.0
2009-03-30 22:08:00,66.15,66.16,66.145,66.145,95400000.0
2009-03-30 22:09:00,66.15,66.155,66.15,66.155,10600000.0
2009-03-30 22:10:00,66.145,66.16,66.145,66.145,110200000.0
2009-03-30 22:11:00,66.145,66.155,66.13,66.135,84400000.0
2009-03-30 22:12:00,66.13,66.165,66.13,66.155,55200000.0
2009-03-30 22:13:00,66.155,66.165,66.145,66.145,51000000.0
2009-03-30 22:14:00,66.145,66.16,66.145,66.15,53800000.0
2009-03-30 22:15:00,66.15,66.155,66.145,66.15,43800000.0
2009-03-30 22:16:00,66.15,66.155,66.145,66.145,29000000.0
2009-03-30 22:17:00,66.145,66.155,66.135,66.14,122000000.0
2009-03-30 22:18:00,66.14,66.17,66.14,66.165,82800000.0
2009-03-30 22:19:00,66.17,66.195,66.165,66.165,147000000.0
2009-03-30 22:20:00,66.165,66.195,66.125,66.135,148000000.0
2009-03-30 22:21:00,66.135,66.14,66.125,66.135,86000000.0
2009-03-30 22:22:00,66.14,66.15,66.135,66.145,80400000.0
2009-03-30 22:23:00,66.15,66.16,66.14,66.15,53000000.0
2009-03-30 22:24:00,66.15,66.16,66.15,66.16,45200000.0
2009-03-30 22:25:00,66.16,66.16,66.115,66.14,96200000.0
2009-03-30 22:26:00,66.14,66.15,66.13,66.135,33200000.0
2009-03-30 22:27:00,66.145,66.15,66.13,66.14,49600000.0
2009-03-30 22:28:00,66.14,66.145,66.125,66.125,67400000.0
2009-03-30 22:29:00,66.13,66.165,66.13,66.165,30800000.0
2009-03-30 22:30:00,66.16,66.165,66.155,66.165,57600000.0
2009-03-30 22:31:00,66.165,66.17,66.14,66.14,45600000.0
2009-03-30 22:32:00,66.15,66.15,66.13,66.13,42000000.0
2009-03-30 22:33:00,66.14,66.14,66.11,66.13,57800000.0
2009-03-30 22:34:00,66.13,66.14,66.13,66.14,19200000.0
2009-03-30 22:35:00,66.14,66.15,66.13,66.145,40800000.0
2009-03-30 22:36:00,66.15,66.15,66.14,66.15,16800000.0
2009-03-30 22:37:00,66.15,66.16,66.15,66.155,28800000.0
2009-03-30 22:38:00,66.16,66.16,66.16,66.16,2400000.0
2009-03-30 22:39:00,66.165,66.165,66.16,66.16,9600000.0
2009-03-30 22:40:00,66.165,66.17,66.16,66.165,43200000.0
2009-03-30 22:41:00,66.165,66.18,66.15,66.17,114800000.0
2009-03-30 22:42:00,66.17,66.19,66.16,66.19,123000000.0
2009-03-30 22:43:00,66.19,66.19,66.17,66.17,25400000.0
2009-03-30 22:44:00,66.175,66.175,66.17,66.17,8200000.0
2009-03-30 22:45:00,66.175,66.18,66.165,66.175,58800000.0
2009-03-30 22:46:00,66.18,66.195,66.175,66.18,102200000.0
2009-03-30 22:47:00,66.185,66.21,66.18,66.2,70400000.0
2009-03-30 22:48:00,66.2,66.21,66.19,66.21,156600000.0
2009-03-30 22:49:00,66.205,66.21,66.2,66.2,24000000.0
2009-03-30 22:50:00,66.2,66.2,66.195,66.2,12000000.0
2009-03-30 22:51:00,66.2,66.25,66.195,66.245,327600000.0
2009-03-30 22:52:00,66.23,66.255,66.23,66.255,28800000.0
2009-03-30 22:53:00,66.23,66.24,66.22,66.235,68600000.0
2009-03-30 22:54:00,66.25,66.255,66.235,66.245,52800000.0
2009-03-30 22:55:00,66.245,66.25,66.245,66.25,7200000.0
2009-03-30 22:56:00,66.235,66.235,66.21,66.235,12200000.0
2009-03-30 22:57:00,66.24,66.245,66.24,66.245,10400000.0
2009-03-30 22:58:00,66.245,66.27,66.245,66.255,49800000.0
2009-03-30 22:59:00,66.26,66.265,66.24,66.24,34800000.0
2009-03-30 23:00:00,66.235,66.26,66.235,66.26,6200000.0
2009-03-30 23:01:00,66.25,66.25,66.25,66.25,1000000.0
2009-03-30 23:02:00,66.255,66.26,66.25,66.26,18200000.0
2009-03-30 23:03:00,66.25,66.26,66.24,66.245,28800000.0
2009-03-30 23:04:00,66.25,66.255,66.245,66.25,41600000.0
2009-03-30 23:05:00,66.26,66.26,66.245,66.25,20400000.0
2009-03-30 23:06:00,66.255,66.255,66.25,66.25,16400000.0
2009-03-30 23:07:00,66.25,66.25,66.225,66.23,30800000.0
2009-03-30 23:08:00,66.23,66.23,66.195,66.2,15000000.0
2009-03-30 23:09:00,66.205,66.205,66.195,66.2,36000000.0
2009-03-30 23:10:00,66.195,66.21,66.195,66.2,18800000.0
2009-03-30 23:11:00,66.205,66.22,66.205,66.22,80600000.0
2009-03-30 23:12:00,66.22,66.22,66.205,66.205,37600000.0
2009-03-30 23:13:00,66.205,66.205,66.205,66.205,16000000.0
2009-03-30 23:14:00,66.184,66.2,66.171,66.197,357600000.0
2009-03-30 23:15:00,66.215,66.225,66.215,66.215,13600000.0
2009-03-30 23:16:00,66.215,66.215,66.205,66.205,5600000.0
2009-03-30 23:17:00,66.2,66.205,66.2,66.205,5000000.0
2009-03-30 23:18:00,66.2,66.205,66.2,66.205,11400000.0
2009-03-30 23:19:00,66.177,66.195,66.177,66.185,58000000.0
2009-03-30 23:20:00,66.205,66.255,66.205,66.21,60200000.0
2009-03-30 23:21:00,66.21,66.21,66.205,66.205,21000000.0
2009-03-30 23:22:00,66.21,66.215,66.205,66.205,42000000.0
2009-03-30 23:23:00,66.19,66.19,66.18,66.19,14400000.0
2009-03-30 23:24:00,66.195,66.23,66.195,66.23,10800000.0
2009-03-30 23:25:00,66.23,66.23,66.225,66.225,8000000.0
2009-03-30 23:26:00,66.22,66.225,66.2,66.2,24800000.0
2009-03-30 23:27:00,66.205,66.21,66.18,66.18,27800000.0
2009-03-30 23:28:00,66.18,66.18,66.18,66.18,6000000.0
2009-03-30 23:29:00,66.195,66.235,66.195,66.235,35000000.0
2009-03-30 23:30:00,66.23,66.23,66.21,66.22,27000000.0
2009-03-30 23:31:00,66.22,66.24,66.22,66.225,12000000.0
2009-03-30 23:32:00,66.22,66.23,66.215,66.215,12000000.0
2009-03-30 23:33:00,66.225,66.225,66.19,66.2,6000000.0
2009-03-30 23:34:00,66.205,66.215,66.2,66.215,26000000.0
2009-03-30 23:35:00,66.215,66.22,66.21,66.22,14000000.0
2009-03-30 23:36:00,66.23,66.23,66.195,66.195,59200000.0
2009-03-30 23:37:00,66.195,66.22,66.17,66.17,68600000.0
2009-03-30 23:38:00,66.17,66.2,66.145,66.19,172200000.0
2009-03-30 23:39:00,66.2,66.2,66.165,66.195,58600000.0
2009-03-30 23:40:00,66.19,66.225,66.19,66.2,90600000.0
2009-03-30 23:41:00,66.2,66.235,66.2,66.235,52000000.0
2009-03-30 23:42:00,66.235,66.235,66.22,66.22,10000000.0
2009-03-30 23:43:00,66.23,66.235,66.225,66.225,23600000.0
2009-03-30 23:44:00,66.225,66.245,66.22,66.235,60600000.0
2009-03-30 23:45:00,66.235,66.24,66.215,66.23,76000000.0
2009-03-30 23:46:00,66.23,66.23,66.225,66.23,54200000.0
2009-03-30 23:47:00,66.23,66.235,66.215,66.23,32400000.0
2009-03-30 23:48:00,66.22,66.24,66.22,66.24,82800000.0
2009-03-30 23:49:00,66.24,66.255,66.24,66.255,50600000.0
2009-03-30 23:50:00,66.26,66.27,66.24,66.255,46000000.0
2009-03-30 23:51:00,66.26,66.28,66.255,66.28,202600000.0
2009-03-30 23:52:00,66.28,66.31,66.275,66.275,270200000.0
2009-03-30 23:53:00,66.275,66.275,66.275,66.275,35800000.0
2009-03-30 23:54:00,66.275,66.29,66.275,66.29,124000000.0
2009-03-30 23:55:00,66.29,66.295,66.285,66.285,61800000.0
2009-03-30 23:56:00,66.29,66.32,66.29,66.32,103600000.0
2009-03-30 23:57:00,66.32,66.36,66.32,66.36,131600000.0
2009-03-30 23:58:00,66.355,66.39,66.33,66.37,279000000.0
2009-03-30 23:59:00,66.37,66.39,66.365,66.375,56600000.0
2009-03-31 00:00:00,66.38,66.465,66.375,66.45,258400000.0
2009-03-31 00:01:00,66.445,66.535,66.42,66.51,439000000.0
2009-03-31 00:02:00,66.515,66.54,66.515,66.54,289000000.0
2009-03-31 00:03:00,66.535,66.535,66.5,66.5,240200000.0
2009-03-31 00:04:00,66.49,66.49,66.425,66.425,317600000.0
2009-03-31 00:05:00,66.425,66.43,66.38,66.38,290600000.0
2009-03-31 00:06:00,66.38,66.435,66.38,66.38,178200000.0
2009-03-31 00:07:00,66.385,66.385,66.33,66.355,165200000.0
2009-03-31 00:08:00,66.35,66.37,66.33,66.33,75800000.0
2009-03-31 00:09:00,66.35,66.355,66.315,66.35,164200000.0
2009-03-31 00:10:00,66.35,66.35,66.335,66.345,168200000.0
2009-03-31 00:11:00,66.355,66.355,66.35,66.355,45400000.0
2009-03-31 00:12:00,66.323,66.357,66.313,66.357,198800000.0
2009-03-31 00:13:00,66.355,66.355,66.345,66.35,80600000.0
2009-03-31 00:14:00,66.35,66.355,66.34,66.345,166400000.0
2009-03-31 00:15:00,66.345,66.345,66.315,66.32,135000000.0
2009-03-31 00:16:00,66.315,66.32,66.315,66.32,54400000.0
2009-03-31 00:17:00,66.32,66.325,66.315,66.32,148000000.0
2009-03-31 00:18:00,66.32,66.33,66.305,66.33,185200000.0
2009-03-31 00:19:00,66.325,66.34,66.29,66.3,73800000.0
2009-03-31 00:20:00,66.3,66.31,66.3,66.31,8000000.0
2009-03-31 00:21:00,66.31,66.31,66.31,66.31,19000000.0
2009-03-31 00:22:00,66.305,66.305,66.28,66.28,8000000.0
2009-03-31 00:23:00,66.265,66.28,66.265,66.27,50200000.0
2009-03-31 00:24:00,66.27,66.27,66.265,66.265,24200000.0
2009-03-31 00:25:00,66.27,66.29,66.27,66.29,122200000.0
2009-03-31 00:26:00,66.29,66.3,66.275,66.3,148200000.0
2009-03-31 00:27:00,66.3,66.3,66.29,66.295,29000000.0
2009-03-31 00:28:00,66.295,66.3,66.29,66.29,36800000.0
2009-03-31 00:29:00,66.29,66.29,66.275,66.28,36800000.0
2009-03-31 00:30:00,66.28,66.29,66.275,66.29,45600000.0
2009-03-31 00:31:00,66.29,66.3,66.285,66.3,59800000.0
2009-03-31 00:32:00,66.3,66.3,66.245,66.255,216800000.0
2009-03-31 00:33:00,66.265,66.27,66.24,66.24,94800000.0
2009-03-31 00:34:00,66.245,66.255,66.235,66.25,80000000.0
2009-03-31 00:35:00,66.25,66.27,66.25,66.255,57200000.0
2009-03-31 00:36:00,66.255,66.265,66.255,66.255,94000000.0
2009-03-31 00:37:00,66.255,66.26,66.255,66.26,90400000.0
2009-03-31 00:38:00,66.26,66.26,66.26,66.26,13800000.0
2009-03-31 00:39:00,66.26,66.29,66.26,66.29,124200000.0
2009-03-31 00:40:00,66.3,66.395,66.29,66.37,285400000.0
2009-03-31 00:41:00,66.375,66.39,66.35,66.35,215000000.0
2009-03-31 00:42:00,66.355,66.365,66.34,66.35,180800000.0
2009-03-31 00:43:00,66.35,66.365,66.35,66.365,174800000.0
2009-03-31 00:44:00,66.36,66.365,66.35,66.365,269800000.0
2009-03-31 00:45:00,66.365,66.365,66.23,66.23,307200000.0
2009-03-31 00:46:00,66.23,66.23,66.145,66.205,330800000.0
2009-03-31 00:47:00,66.195,66.325,66.195,66.23,180000000.0
2009-03-31 00:48:00,66.23,66.24,66.225,66.24,39000000.0
2009-03-31 00:49:00,66.24,66.24,66.225,66.24,19000000.0
2009-03-31 00:50:00,66.24,66.24,66.23,66.23,25000000.0
2009-03-31 00:51:00,66.23,66.23,66.2,66.2,41000000.0
2009-03-31 00:52:00,66.2,66.2,66.18,66.18,22800000.0
2009-03-31 00:53:00,66.18,66.18,66.145,66.165,44400000.0
2009-03-31 00:54:00,66.165,66.18,66.165,66.18,360600000.0
2009-03-31 00:55:00,66.18,66.23,66.18,66.23,101800000.0
2009-03-31 00:56:00,66.22,66.23,66.215,66.23,33200000.0
2009-03-31 00:57:00,66.225,66.25,66.215,66.245,132600000.0
2009-03-31 00:58:00,66.245,66.25,66.24,66.24,45200000.0
2009-03-31 00:59:00,66.24,66.25,66.24,66.24,21400000.0
2009-03-31 01:00:00,66.235,66.24,66.235,66.24,97600000.0
2009-03-31 01:01:00,66.24,66.26,66.24,66.255,174400000.0
2009-03-31 01:02:00,66.255,66.26,66.24,66.24,85600000.0
2009-03-31 01:03:00,66.24,66.24,66.215,66.22,50800000.0
2009-03-31 01:04:00,66.23,66.23,66.215,66.22,54800000.0
2009-03-31 01:05:00,66.22,66.24,66.22,66.23,51400000.0
2009-03-31 01:06:00,66.225,66.24,66.225,66.24,91400000.0
2009-03-31 01:07:00,66.24,66.28,66.235,66.25,125400000.0
2009-03-31 01:08:00,66.25,66.26,66.25,66.25,47800000.0
2009-03-31 01:09:00,66.25,66.25,66.225,66.225,93400000.0
2009-03-31 01:10:00,66.23,66.24,66.2,66.205,152600000.0
2009-03-31 01:11:00,66.2,66.24,66.2,66.24,217200000.0
2009-03-31 01:12:00,66.255,66.305,66.255,66.265,120600000.0
2009-03-31 01:13:00,66.265,66.265,66.22,66.25,198400000.0
2009-03-31 01:14:00,66.25,66.25,66.24,66.24,76600000.0
2009-03-31 01:15:00,66.23,66.24,66.23,66.235,14600000.0
2009-03-31 01:16:00,66.23,66.23,66.225,66.23,39200000.0
2009-03-31 01:17:00,66.235,66.235,66.23,66.23,43400000.0
2009-03-31 01:18:00,66.235,66.27,66.23,66.265,244400000.0
2009-03-31 01:19:00,66.26,66.265,66.245,66.26,78400000.0
2009-03-31 01:20:00,66.26,66.26,66.205,66.22,258200000.0
2009-03-31 01:21:00,66.22,66.235,66.22,66.235,99400000.0
2009-03-31 01:22:00,66.23,66.23,66.225,66.225,23600000.0
2009-03-31 01:23:00,66.225,66.245,66.215,66.245,154400000.0
2009-03-31 01:24:00,66.245,66.245,66.21,66.21,145600000.0
2009-03-31 01:25:00,66.205,66.205,66.19,66.19,292600000.0
2009-03-31 01:26:00,66.19,66.205,66.19,66.195,99000000.0
2009-03-31 01:27:00,66.195,66.195,66.15,66.155,237400000.0
2009-03-31 01:28:00,66.155,66.17,66.155,66.165,218400000.0
2009-03-31 01:29:00,66.165,66.215,66.165,66.215,461200000.0
2009-03-31 01:30:00,66.21,66.22,66.205,66.21,172600000.0
2009-03-31 01:31:00,66.215,66.23,66.18,66.21,133000000.0
2009-03-31 01:32:00,66.21,66.23,66.205,66.23,115000000.0
2009-03-31 01:33:00,66.23,66.23,66.23,66.23,3000000.0
2009-03-31 01:34:00,66.23,66.23,66.225,66.225,39000000.0
2009-03-31 01:35:00,66.225,66.245,66.225,66.24,55000000.0
2009-03-31 01:36:00,66.24,66.24,66.235,66.24,47200000.0
2009-03-31 01:37:00,66.25,66.27,66.245,66.265,194400000.0
2009-03-31 01:38:00,66.26,66.27,66.255,66.27,114000000.0
2009-03-31 01:39:00,66.27,66.27,66.24,66.24,35800000.0
2009-03-31 01:40:00,66.24,66.25,66.235,66.245,111200000.0
2009-03-31 01:41:00,66.25,66.26,66.245,66.255,131000000.0
2009-03-31 01:42:00,66.26,66.3,66.255,66.3,166000000.0
2009-03-31 01:43:00,66.3,66.3,66.28,66.29,49400000.0
2009-03-31 01:44:00,66.29,66.32,66.28,66.32,64800000.0
2009-03-31 01:45:00,66.325,66.34,66.295,66.34,396600000.0
2009-03-31 01:46:00,66.34,66.34,66.315,66.32,211000000.0
2009-03-31 01:47:00,66.32,66.325,66.315,66.32,153200000.0
2009-03-31 01:48:00,66.325,66.325,66.295,66.3,177800000.0
2009-03-31 01:49:00,66.295,66.305,66.275,66.3,246000000.0
2009-03-31 01:50:00,66.295,66.315,66.285,66.305,278000000.0
2009-03-31 01:51:00,66.305,66.325,66.295,66.31,288600000.0
2009-03-31 01:52:00,66.31,66.325,66.3,66.305,390200000.0
2009-03-31 01:53:00,66.305,66.325,66.305,66.32,293200000.0
2009-03-31 01:54:00,66.325,66.33,66.315,66.33,230800000.0
2009-03-31 01:55:00,66.33,66.355,66.315,66.355,296800000.0
2009-03-31 01:56:00,66.355,66.37,66.35,66.365,203000000.0
2009-03-31 01:57:00,66.365,66.365,66.305,66.305,391600000.0
2009-03-31 01:58:00,66.305,66.305,66.28,66.285,214200000.0
2009-03-31 01:59:00,66.28,66.285,66.245,66.245,296200000.0
2009-03-31 02:00:00,66.255,66.285,66.255,66.28,210800000.0
2009-03-31 02:01:00,66.28,66.28,66.195,66.245,273400000.0
2009-03-31 02:02:00,66.245,66.26,66.22,66.25,371400000.0
2009-03-31 02:03:00,66.245,66.245,66.175,66.175,352800000.0
2009-03-31 02:04:00,66.175,66.19,66.155,66.19,332400000.0
2009-03-31 02:05:00,66.19,66.24,66.19,66.24,326000000.0
2009-03-31 02:06:00,66.24,66.25,66.235,66.25,157800000.0
2009-03-31 02:07:00,66.25,66.27,66.245,66.27,314600000.0
2009-03-31 02:08:00,66.28,66.375,66.28,66.34,545800000.0
2009-03-31 02:09:00,66.34,66.405,66.335,66.395,184400000.0
2009-03-31 02:10:00,66.395,66.485,66.395,66.48,362200000.0
2009-03-31 02:11:00,66.48,66.49,66.465,66.475,301800000.0
2009-03-31 02:12:00,66.475,66.54,66.465,66.515,455800000.0
2009-03-31 02:13:00,66.52,66.53,66.515,66.53,113200000.0
2009-03-31 02:14:00,66.525,66.53,66.515,66.52,42000000.0
2009-03-31 02:15:00,66.515,66.54,66.515,66.53,229400000.0
2009-03-31 02:16:00,66.53,66.53,66.505,66.51,91000000.0
2009-03-31 02:17:00,66.51,66.52,66.485,66.485,283200000.0
2009-03-31 02:18:00,66.485,66.49,66.465,66.485,420200000.0
2009-03-31 02:19:00,66.485,66.5,66.475,66.48,225600000.0
2009-03-31 02:20:00,66.48,66.48,66.475,66.48,95400000.0
2009-03-31 02:21:00,66.48,66.48,66.455,66.465,181200000.0
2009-03-31 02:22:00,66.47,66.49,66.465,66.475,222200000.0
2009-03-31 02:23:00,66.48,66.505,66.475,66.5,144200000.0
2009-03-31 02:24:00,66.505,66.53,66.495,66.52,197000000.0
2009-03-31 02:25:00,66.52,66.52,66.495,66.52,129600000.0
2009-03-31 02:26:00,66.52,66.52,66.475,66.485,82200000.0
2009-03-31 02:27:00,66.49,66.49,66.46,66.47,119200000.0
2009-03-31 02:28:00,66.47,66.48,66.44,66.48,340000000.0
2009-03-31 02:29:00,66.48,66.495,66.475,66.495,248600000.0
2009-03-31 02:30:00,66.49,66.5,66.45,66.5,323600000.0
2009-03-31 02:31:00,66.5,66.54,66.5,66.535,296000000.0
2009-03-31 02:32:00,66.535,66.54,66.515,66.52,166000000.0
2009-03-31 02:33:00,66.52,66.525,66.49,66.49,376600000.0
2009-03-31 02:34:00,66.49,66.495,66.45,66.49,265800000.0
2009-03-31 02:35:00,66.49,66.52,66.485,66.495,232200000.0
2009-03-31 02:36:00,66.495,66.515,66.495,66.51,159400000.0
2009-03-31 02:37:00,66.515,66.595,66.51,66.575,528200000.0
2009-03-31 02:38:00,66.575,66.61,66.565,66.61,169800000.0
2009-03-31 02:39:00,66.61,66.64,66.61,66.62,309500000.0
2009-03-31 02:40:00,66.625,66.64,66.62,66.63,225200000.0
2009-03-31 02:41:00,66.625,66.68,66.615,66.67,403600000.0
2009-03-31 02:42:00,66.675,66.835,66.675,66.825,510600000.0
2009-03-31 02:43:00,66.825,66.83,66.71,66.725,244400000.0
2009-03-31 02:44:00,66.725,66.77,66.71,66.755,449000000.0
2009-03-31 02:45:00,66.77,66.775,66.74,66.745,511800000.0
2009-03-31 02:46:00,66.745,66.815,66.745,66.805,535400000.0
2009-03-31 02:47:00,66.805,66.87,66.75,66.87,422200000.0
2009-03-31 02:48:00,66.875,66.9,66.855,66.86,315800000.0
2009-03-31 02:49:00,66.86,66.89,66.855,66.86,273400000.0
2009-03-31 02:50:00,66.86,66.895,66.835,66.88,390000000.0
2009-03-31 02:51:00,66.875,66.9,66.86,66.895,329400000.0
2009-03-31 02:52:00,66.9,66.96,66.89,66.895,602800000.0
2009-03-31 02:53:00,66.895,66.975,66.89,66.965,697400000.0
2009-03-31 02:54:00,66.97,67.0,66.81,66.97,686000000.0
2009-03-31 02:55:00,66.975,66.975,66.9,66.915,346800000.0
2009-03-31 02:56:00,66.905,66.93,66.88,66.89,604800000.0
2009-03-31 02:57:00,66.89,66.895,66.85,66.86,549200000.0
2009-03-31 02:58:00,66.86,66.88,66.835,66.855,512400000.0
2009-03-31 02:59:00,66.855,66.865,66.835,66.86,637000000.0
2009-03-31 03:00:00,66.86,66.92,66.86,66.905,648600000.0
2009-03-31 03:01:00,66.905,66.925,66.895,66.92,356200000.0
2009-03-31 03:02:00,66.945,67.07,66.93,67.07,671800000.0
2009-03-31 03:03:00,67.07,67.17,67.07,67.11,454800000.0
2009-03-31 03:04:00,67.1,67.1,67.01,67.08,515400000.0
2009-03-31 03:05:00,67.08,67.12,67.065,67.12,464000000.0
2009-03-31 03:06:00,67.12,67.13,67.115,67.13,135400000.0
2009-03-31 03:07:00,67.13,67.13,67.105,67.105,166800000.0
2009-03-31 03:08:00,67.11,67.11,66.995,67.015,359600000.0
2009-03-31 03:09:00,67.01,67.025,66.995,67.005,372600000.0
2009-03-31 03:10:00,67.005,67.055,67.005,67.05,322800000.0
2009-03-31 03:11:00,67.05,67.05,67.01,67.025,260200000.0
2009-03-31 03:12:00,67.03,67.03,66.975,66.985,324000000.0
2009-03-31 03:13:00,66.98,66.99,66.93,66.94,373200000.0
2009-03-31 03:14:00,66.94,66.96,66.915,66.915,359600000.0
2009-03-31 03:15:00,66.92,66.93,66.895,66.92,348200000.0
2009-03-31 03:16:00,66.92,66.98,66.915,66.975,312600000.0
2009-03-31 03:17:00,66.98,66.985,66.96,66.965,270300000.0
2009-03-31 03:18:00,66.97,66.97,66.93,66.935,302000000.0
2009-03-31 03:19:00,66.93,66.93,66.9,66.92,496600000.0
2009-03-31 03:20:00,66.92,66.955,66.915,66.915,298800000.0
2009-03-31 03:21:00,66.915,66.92,66.895,66.9,321000000.0
2009-03-31 03:22:00,66.895,66.9,66.88,66.895,354200000.0
2009-03-31 03:23:00,66.895,66.9,66.885,66.89,321000000.0
2009-03-31 03:24:00,66.89,66.93,66.89,66.925,295400000.0
2009-03-31 03:25:00,66.93,66.935,66.925,66.93,108600000.0
2009-03-31 03:26:00,66.93,66.93,66.925,66.93,31000000.0
2009-03-31 03:27:00,66.925,66.95,66.895,66.9,184400000.0
2009-03-31 03:28:00,66.895,66.91,66.87,66.895,321000000.0
2009-03-31 03:29:00,66.895,66.895,66.87,66.89,221800000.0
2009-03-31 03:30:00,66.895,67.02,66.89,67.01,254200000.0
2009-03-31 03:31:00,67.01,67.015,67.0,67.015,141200000.0
2009-03-31 03:32:00,67.015,67.045,67.015,67.02,269800000.0
2009-03-31 03:33:00,67.025,67.035,67.01,67.015,177000000.0
2009-03-31 03:34:00,67.005,67.015,66.99,67.0,264200000.0
2009-03-31 03:35:00,66.985,66.985,66.965,66.97,289600000.0
2009-03-31 03:36:00,66.98,66.98,66.98,66.98,15000000.0
2009-03-31 03:37:00,66.98,66.98,66.98,66.98,28000000.0
2009-03-31 03:38:00,66.98,67.015,66.98,67.01,316000000.0
2009-03-31 03:39:00,67.01,67.095,67.01,67.085,315600000.0
2009-03-31 03:40:00,67.085,67.115,67.06,67.1,390200000.0
2009-03-31 03:41:00,67.1,67.115,67.095,67.11,300800000.0
2009-03-31 03:42:00,67.11,67.12,67.075,67.105,293800000.0
2009-03-31 03:43:00,67.1,67.11,67.065,67.08,273000000.0
2009-03-31 03:44:00,67.08,67.115,67.08,67.115,303600000.0
2009-03-31 03:45:00,67.11,67.13,67.11,67.13,188200000.0
2009-03-31 03:46:00,67.13,67.13,67.085,67.09,123000000.0
2009-03-31 03:47:00,67.09,67.1,67.08,67.095,222400000.0
2009-03-31 03:48:00,67.095,67.1,67.085,67.095,174600000.0
2009-03-31 03:49:00,67.095,67.1,67.075,67.09,348400000.0
2009-03-31 03:50:00,67.09,67.1,67.07,67.08,300800000.0
2009-03-31 03:51:00,67.08,67.175,67.065,67.15,458800000.0
2009-03-31 03:52:00,67.15,67.21,67.09,67.195,523200000.0
2009-03-31 03:53:00,67.195,67.255,67.19,67.245,521200000.0
2009-03-31 03:54:00,67.245,67.335,67.24,67.305,372800000.0
2009-03-31 03:55:00,67.305,67.345,67.275,67.315,379600000.0
2009-03-31 03:56:00,67.335,67.345,67.275,67.285,513000000.0
2009-03-31 03:57:00,67.29,67.365,67.255,67.36,728200000.0
2009-03-31 03:58:00,67.36,67.415,67.36,67.375,510600000.0
2009-03-31 03:59:00,67.355,67.37,67.335,67.355,385800000.0
2009-03-31 04:00:00,67.355,67.355,67.31,67.31,349400000.0
2009-03-31 04:01:00,67.31,67.4,67.305,67.37,397400000.0
2009-03-31 04:02:00,67.37,67.37,67.27,67.29,459400000.0
2009-03-31 04:03:00,67.29,67.325,67.29,67.315,356200000.0
2009-03-31 04:04:00,67.315,67.325,67.295,67.3,439600000.0
2009-03-31 04:05:00,67.295,67.295,67.22,67.225,399600000.0
2009-03-31 04:06:00,67.225,67.23,67.19,67.195,335200000.0
2009-03-31 04:07:00,67.195,67.235,67.195,67.22,305600000.0
2009-03-31 04:08:00,67.225,67.23,67.185,67.205,413600000.0
2009-03-31 04:09:00,67.22,67.295,67.205,67.285,542200000.0
2009-03-31 04:10:00,67.285,67.355,67.285,67.325,643000000.0
2009-03-31 04:11:00,67.33,67.33,67.3,67.31,99800000.0
2009-03-31 04:12:00,67.305,67.32,67.305,67.31,50400000.0
2009-03-31 04:13:00,67.31,67.37,67.305,67.355,361800000.0
2009-03-31 04:14:00,67.355,67.39,67.355,67.385,271600000.0
2009-03-31 04:15:00,67.395,67.45,67.39,67.43,223200000.0
2009-03-31 04:16:00,67.43,67.44,67.375,67.38,268600000.0
2009-03-31 04:17:00,67.38,67.38,67.335,67.335,302000000.0
2009-03-31 04:18:00,67.335,67.335,67.28,67.285,462800000.0
2009-03-31 04:19:00,67.28,67.29,67.255,67.255,185200000.0
2009-03-31 04:20:00,67.255,67.28,67.24,67.28,338200000.0
2009-03-31 04:21:00,67.28,67.325,67.28,67.325,367000000.0
2009-03-31 04:22:00,67.325,67.34,67.295,67.295,284800000.0
2009-03-31 04:23:00,67.305,67.325,67.285,67.32,432800000.0
2009-03-31 04:24:00,67.32,67.36,67.31,67.34,393800000.0
2009-03-31 04:25:00,67.335,67.34,67.315,67.32,240000000.0
2009-03-31 04:26:00,67.32,67.34,67.32,67.33,138800000.0
2009-03-31 04:27:00,67.34,67.37,67.335,67.355,145000000.0
2009-03-31 04:28:00,67.355,67.38,67.34,67.375,345400000.0
2009-03-31 04:29:00,67.38,67.385,67.375,67.375,58400000.0
2009-03-31 04:30:00,67.375,67.39,67.375,67.39,89000000.0
2009-03-31 04:31:00,67.39,67.4,67.385,67.4,52800000.0
2009-03-31 04:32:00,67.4,67.4,67.37,67.37,46400000.0
2009-03-31 04:33:00,67.37,67.37,67.345,67.355,228400000.0
2009-03-31 04:34:00,67.36,67.36,67.35,67.36,147400000.0
2009-03-31 04:35:00,67.36,67.38,67.355,67.38,302400000.0
2009-03-31 04:36:00,67.38,67.39,67.375,67.39,90800000.0
2009-03-31 04:37:00,67.39,67.43,67.385,67.415,176600000.0
2009-03-31 04:38:00,67.42,67.43,67.395,67.41,290400000.0
2009-03-31 04:39:00,67.41,67.41,67.395,67.395,183600000.0
2009-03-31 04:40:00,67.395,67.4,67.395,67.395,64400000.0
2009-03-31 04:41:00,67.395,67.395,67.395,67.395,24000000.0
2009-03-31 04:42:00,67.395,67.395,67.395,67.395,6000000.0
2009-03-31 04:43:00,67.395,67.395,67.395,67.395,6000000.0
2009-03-31 04:44:00,67.395,67.395,67.395,67.395,23000000.0
2009-03-31 04:45:00,67.395,67.395,67.36,67.365,329800000.0
2009-03-31 04:46:00,67.365,67.365,67.35,67.355,261400000.0
2009-03-31 04:47:00,67.355,67.36,67.33,67.35,217000000.0
2009-03-31 04:48:00,67.35,67.36,67.33,67.335,261200000.0
2009-03-31 04:49:00,67.345,67.345,67.305,67.34,370200000.0
2009-03-31 04:50:00,67.33,67.345,67.325,67.345,258300000.0
2009-03-31 04:51:00,67.345,67.375,67.335,67.375,320600000.0
2009-03-31 04:52:00,67.375,67.42,67.375,67.405,332200000.0
2009-03-31 04:53:00,67.4,67.405,67.4,67.405,44600000.0
2009-03-31 04:54:00,67.4,67.42,67.39,67.42,154200000.0
2009-03-31 04:55:00,67.42,67.42,67.395,67.4,135000000.0
2009-03-31 04:56:00,67.4,67.4,67.38,67.395,223000000.0
2009-03-31 04:57:00,67.395,67.4,67.38,67.39,114800000.0
2009-03-31 04:58:00,67.385,67.395,67.38,67.39,60800000.0
2009-03-31 04:59:00,67.395,67.395,67.38,67.38,131200000.0
2009-03-31 05:00:00,67.38,67.395,67.38,67.385,256600000.0
2009-03-31 05:01:00,67.39,67.39,67.37,67.37,137600000.0
2009-03-31 05:02:00,67.365,67.37,67.36,67.365,259800000.0
2009-03-31 05:03:00,67.365,67.37,67.36,67.365,83400000.0
2009-03-31 05:04:00,67.365,67.385,67.36,67.36,146200000.0
2009-03-31 05:05:00,67.36,67.36,67.34,67.35,204000000.0
2009-03-31 05:06:00,67.345,67.35,67.34,67.34,147400000.0
2009-03-31 05:07:00,67.34,67.38,67.33,67.37,151400000.0
2009-03-31 05:08:00,67.37,67.37,67.355,67.37,11000000.0
2009-03-31 05:09:00,67.37,67.37,67.32,67.33,134000000.0
2009-03-31 05:10:00,67.33,67.33,67.315,67.32,152400000.0
2009-03-31 05:11:00,67.32,67.37,67.32,67.365,252600000.0
2009-03-31 05:12:00,67.365,67.37,67.355,67.37,193000000.0
2009-03-31 05:13:00,67.37,67.37,67.37,67.37,17000000.0
2009-03-31 05:14:00,67.37,67.39,67.365,67.39,171000000.0
2009-03-31 05:15:00,67.39,67.41,67.38,67.38,127600000.0
2009-03-31 05:16:00,67.385,67.44,67.385,67.44,207600000.0
2009-03-31 05:17:00,67.43,67.5,67.43,67.49,271000000.0
2009-03-31 05:18:00,67.485,67.49,67.47,67.48,182800000.0
2009-03-31 05:19:00,67.48,67.48,67.475,67.48,55200000.0
2009-03-31 05:20:00,67.48,67.48,67.48,67.48,29400000.0
2009-03-31 05:21:00,67.48,67.48,67.465,67.48,22000000.0
2009-03-31 05:22:00,67.475,67.58,67.475,67.555,312400000.0
2009-03-31 05:23:00,67.57,67.57,67.565,67.57,37800000.0
2009-03-31 05:24:00,67.565,67.59,67.565,67.59,150700000.0
2009-03-31 05:25:00,67.59,67.59,67.575,67.575,70800000.0
2009-03-31 05:26:00,67.575,67.59,67.575,67.59,46800000.0
2009-03-31 05:27:00,67.59,67.59,67.575,67.58,123000000.0
2009-03-31 05:28:00,67.58,67.58,67.575,67.58,20200000.0
2009-03-31 05:29:00,67.59,67.59,67.59,67.59,11000000.0
2009-03-31 05:30:00,67.585,67.59,67.555,67.565,297000000.0
2009-03-31 05:31:00,67.57,67.585,67.565,67.58,314400000.0
2009-03-31 05:32:00,67.585,67.645,67.58,67.645,428000000.0
2009-03-31 05:33:00,67.645,67.68,67.605,67.625,679400000.0
2009-03-31 05:34:00,67.625,67.65,67.625,67.635,446400000.0
2009-03-31 05:35:00,67.64,67.7,67.635,67.7,424800000.0
2009-03-31 05:36:00,67.695,67.695,67.65,67.665,451800000.0
2009-03-31 05:37:00,67.665,67.7,67.665,67.685,480600000.0
2009-03-31 05:38:00,67.685,67.75,67.685,67.74,493800000.0
2009-03-31 05:39:00,67.75,67.75,67.69,67.69,258600000.0
2009-03-31 05:40:00,67.69,67.71,67.68,67.7,435200000.0
2009-03-31 05:41:00,67.7,67.72,67.69,67.71,379200000.0
2009-03-31 05:42:00,67.71,67.76,67.71,67.735,312200000.0
2009-03-31 05:43:00,67.74,67.81,67.735,67.81,403800000.0
2009-03-31 05:44:00,67.815,67.845,67.795,67.795,543600000.0
2009-03-31 05:45:00,67.8,67.87,67.8,67.86,542600000.0
2009-03-31 05:46:00,67.87,67.87,67.825,67.85,538400000.0
2009-03-31 05:47:00,67.855,67.875,67.84,67.855,369200000.0
2009-03-31 05:48:00,67.86,67.86,67.8,67.8,598200000.0
2009-03-31 05:49:00,67.805,67.815,67.79,67.79,406600000.0
2009-03-31 05:50:00,67.79,67.79,67.745,67.745,572400000.0
2009-03-31 05:51:00,67.75,67.795,67.745,67.79,570400000.0
2009-03-31 05:52:00,67.79,67.795,67.745,67.75,263600000.0
2009-03-31 05:53:00,67.755,67.755,67.73,67.74,353800000.0
2009-03-31 05:54:00,67.74,67.74,67.705,67.71,64400000.0
2009-03-31 05:55:00,67.705,67.705,67.655,67.655,271600000.0
2009-03-31 05:56:00,67.655,67.67,67.645,67.67,344200000.0
2009-03-31 05:57:00,67.67,67.69,67.67,67.69,228800000.0
2009-03-31 05:58:00,67.69,67.69,67.64,67.65,279400000.0
2009-03-31 05:59:00,67.645,67.675,67.64,67.675,509800000.0
2009-03-31 06:00:00,67.675,67.68,67.62,67.62,364400000.0
2009-03-31 06:01:00,67.62,67.62,67.555,67.575,304200000.0
2009-03-31 06:02:00,67.575,67.58,67.565,67.575,153400000.0
2009-03-31 06:03:00,67.57,67.57,67.525,67.525,228400000.0
2009-03-31 06:04:00,67.525,67.555,67.52,67.555,375000000.0
2009-03-31 06:05:00,67.555,67.635,67.555,67.63,307600000.0
2009-03-31 06:06:00,67.63,67.665,67.63,67.665,416200000.0
2009-03-31 06:07:00,67.665,67.665,67.65,67.655,396600000.0
2009-03-31 06:08:00,67.655,67.66,67.635,67.645,275000000.0
2009-03-31 06:09:00,67.645,67.655,67.635,67.65,337800000.0
2009-03-31 06:10:00,67.65,67.67,67.65,67.665,300600000.0
2009-03-31 06:11:00,67.665,67.69,67.655,67.675,309000000.0
2009-03-31 06:12:00,67.675,67.675,67.645,67.645,314800000.0
2009-03-31 06:13:00,67.645,67.655,67.62,67.62,540200000.0
2009-03-31 06:14:00,67.615,67.62,67.59,67.595,276400000.0
2009-03-31 06:15:00,67.6,67.625,67.59,67.615,246200000.0
2009-03-31 06:16:00,67.61,67.61,67.565,67.565,314400000.0
2009-03-31 06:17:00,67.565,67.57,67.545,67.565,287800000.0
2009-03-31 06:18:00,67.565,67.565,67.48,67.485,399000000.0
2009-03-31 06:19:00,67.485,67.505,67.475,67.49,300200000.0
2009-03-31 06:20:00,67.48,67.5,67.47,67.47,312000000.0
2009-03-31 06:21:00,67.465,67.465,67.41,67.42,450000000.0
2009-03-31 06:22:00,67.415,67.415,67.355,67.355,435200000.0
2009-03-31 06:23:00,67.36,67.38,67.34,67.355,400800000.0
2009-03-31 06:24:00,67.36,67.375,67.28,67.305,664600000.0
2009-03-31 06:25:00,67.305,67.33,67.295,67.32,433800000.0
2009-03-31 06:26:00,67.33,67.37,67.33,67.37,278200000.0
2009-03-31 06:27:00,67.36,67.37,67.355,67.36,217400000.0
2009-03-31 06:28:00,67.365,67.38,67.345,67.35,337600000.0
2009-03-31 06:29:00,67.355,67.385,67.325,67.385,427000000.0
2009-03-31 06:30:00,67.38,67.415,67.38,67.4,241400000.0
2009-03-31 06:31:00,67.395,67.435,67.395,67.43,390800000.0
2009-03-31 06:32:00,67.43,67.435,67.4,67.4,251800000.0
2009-03-31 06:33:00,67.395,67.4,67.35,67.36,519000000.0
2009-03-31 06:34:00,67.365,67.395,67.35,67.38,238600000.0
2009-03-31 06:35:00,67.395,67.415,67.38,67.405,332000000.0
2009-03-31 06:36:00,67.405,67.42,67.375,67.415,262000000.0
2009-03-31 06:37:00,67.415,67.455,67.415,67.445,149400000.0
2009-03-31 06:38:00,67.455,67.455,67.4,67.405,425000000.0
2009-03-31 06:39:00,67.405,67.44,67.405,67.44,244000000.0
2009-03-31 06:40:00,67.44,67.465,67.425,67.46,178000000.0
2009-03-31 06:41:00,67.455,67.475,67.43,67.44,360600000.0
2009-03-31 06:42:00,67.43,67.445,67.415,67.435,170000000.0
2009-03-31 06:43:00,67.435,67.46,67.42,67.43,157400000.0
2009-03-31 06:44:00,67.435,67.48,67.425,67.465,361200000.0
2009-03-31 06:45:00,67.465,67.48,67.46,67.475,148400000.0
2009-03-31 06:46:00,67.48,67.49,67.475,67.475,121800000.0
2009-03-31 06:47:00,67.475,67.505,67.47,67.505,276400000.0
2009-03-31 06:48:00,67.495,67.5,67.485,67.49,176400000.0
2009-03-31 06:49:00,67.49,67.49,67.475,67.485,247800001.0
2009-03-31 06:50:00,67.485,67.5,67.48,67.5,94800000.0
2009-03-31 06:51:00,67.5,67.525,67.5,67.51,119000000.0
2009-03-31 06:52:00,67.51,67.55,67.51,67.545,296200000.0
2009-03-31 06:53:00,67.55,67.555,67.53,67.535,197000000.0
2009-03-31 06:54:00,67.535,67.56,67.535,67.535,191800000.0
2009-03-31 06:55:00,67.535,67.535,67.52,67.535,162200000.0
2009-03-31 06:56:00,67.525,67.53,67.5,67.51,195400000.0
2009-03-31 06:57:00,67.51,67.51,67.5,67.5,110000000.0
2009-03-31 06:58:00,67.51,67.51,67.49,67.495,179200000.0
2009-03-31 06:59:00,67.495,67.5,67.46,67.465,397400000.0
2009-03-31 07:00:00,67.46,67.46,67.435,67.445,186600000.0
2009-03-31 07:01:00,67.445,67.475,67.435,67.45,545000000.0
2009-03-31 07:02:00,67.45,67.46,67.45,67.455,199400000.0
2009-03-31 07:03:00,67.45,67.475,67.435,67.465,496600000.0
2009-03-31 07:04:00,67.46,67.465,67.435,67.435,462600000.0
2009-03-31 07:05:00,67.43,67.45,67.425,67.435,347800000.0
2009-03-31 07:06:00,67.435,67.435,67.41,67.415,121600000.0
2009-03-31 07:07:00,67.405,67.415,67.395,67.405,220000000.0
2009-03-31 07:08:00,67.4,67.4,67.39,67.39,153200000.0
2009-03-31 07:09:00,67.38,67.385,67.35,67.36,185000000.0
2009-03-31 07:10:00,67.36,67.375,67.345,67.375,272200000.0
2009-03-31 07:11:00,67.375,67.395,67.36,67.37,257400000.0
2009-03-31 07:12:00,67.37,67.37,67.355,67.365,124800000.0
2009-03-31 07:13:00,67.37,67.375,67.36,67.36,190200000.0
2009-03-31 07:14:00,67.36,67.375,67.36,67.375,159800000.0
2009-03-31 07:15:00,67.37,67.385,67.37,67.37,126200000.0
2009-03-31 07:16:00,67.37,67.38,67.37,67.37,161200000.0
2009-03-31 07:17:00,67.37,67.37,67.355,67.37,233400000.0
2009-03-31 07:18:00,67.365,67.365,67.325,67.36,366800000.0
2009-03-31 07:19:00,67.35,67.375,67.325,67.33,259000000.0
2009-03-31 07:20:00,67.325,67.33,67.315,67.315,170200000.0
2009-03-31 07:21:00,67.32,67.35,67.315,67.345,271600000.0
2009-03-31 07:22:00,67.345,67.35,67.32,67.32,273400000.0
2009-03-31 07:23:00,67.315,67.32,67.31,67.315,121400000.0
2009-03-31 07:24:00,67.315,67.315,67.275,67.305,381400000.0
2009-03-31 07:25:00,67.3,67.305,67.285,67.29,264800000.0
2009-03-31 07:26:00,67.29,67.33,67.29,67.33,357600000.0
2009-03-31 07:27:00,67.33,67.34,67.3,67.3,476800000.0
2009-03-31 07:28:00,67.305,67.33,67.295,67.31,324600000.0
2009-03-31 07:29:00,67.315,67.4,67.315,67.395,344000000.0
2009-03-31 07:30:00,67.395,67.395,67.38,67.38,107800000.0
2009-03-31 07:31:00,67.375,67.38,67.345,67.345,196800000.0
2009-03-31 07:32:00,67.35,67.355,67.335,67.355,312200000.0
2009-03-31 07:33:00,67.355,67.365,67.33,67.345,280000000.0
2009-03-31 07:34:00,67.345,67.365,67.32,67.33,341400000.0
2009-03-31 07:35:00,67.335,67.37,67.335,67.355,212800000.0
2009-03-31 07:36:00,67.355,67.36,67.34,67.345,173800000.0
2009-03-31 07:37:00,67.345,67.35,67.335,67.345,126400000.0
2009-03-31 07:38:00,67.345,67.345,67.325,67.33,157400000.0
2009-03-31 07:39:00,67.33,67.335,67.315,67.315,258000000.0
2009-03-31 07:40:00,67.315,67.335,67.315,67.315,213000000.0
2009-03-31 07:41:00,67.32,67.325,67.305,67.305,261000000.0
2009-03-31 07:42:00,67.305,67.325,67.295,67.305,332600000.0
2009-03-31 07:43:00,67.305,67.305,67.255,67.28,211400000.0
2009-03-31 07:44:00,67.28,67.29,67.27,67.275,266400000.0
2009-03-31 07:45:00,67.28,67.29,67.28,67.285,258200000.0
2009-03-31 07:46:00,67.28,67.28,67.245,67.255,239800000.0
2009-03-31 07:47:00,67.255,67.265,67.235,67.235,308400000.0
2009-03-31 07:48:00,67.235,67.245,67.205,67.21,276600000.0
2009-03-31 07:49:00,67.21,67.215,67.135,67.135,544600000.0
2009-03-31 07:50:00,67.135,67.135,67.075,67.085,552000000.0
2009-03-31 07:51:00,67.09,67.115,67.065,67.075,294400000.0
2009-03-31 07:52:00,67.075,67.085,67.055,67.085,536400000.0
2009-03-31 07:53:00,67.085,67.14,67.085,67.115,326400000.0
2009-03-31 07:54:00,67.12,67.155,67.12,67.15,200400000.0
2009-03-31 07:55:00,67.145,67.155,67.11,67.125,323400000.0
2009-03-31 07:56:00,67.125,67.13,67.1,67.11,195400000.0
2009-03-31 07:57:00,67.115,67.12,67.1,67.1,175000000.0
2009-03-31 07:58:00,67.1,67.155,67.095,67.125,554800000.0
2009-03-31 07:59:00,67.12,67.135,67.12,67.13,59800000.0
2009-03-31 08:00:00,67.125,67.125,67.09,67.09,480000000.0
2009-03-31 08:01:00,67.09,67.115,67.085,67.1,295000000.0
2009-03-31 08:02:00,67.105,67.13,67.1,67.1,343800000.0
2009-03-31 08:03:00,67.105,67.11,67.09,67.11,249800000.0
2009-03-31 08:04:00,67.11,67.115,67.1,67.105,224600000.0
2009-03-31 08:05:00,67.105,67.11,67.075,67.1,405000000.0
2009-03-31 08:06:00,67.105,67.135,67.1,67.125,337000000.0
2009-03-31 08:07:00,67.13,67.145,67.13,67.145,241600000.0
2009-03-31 08:08:00,67.145,67.24,67.135,67.22,425400000.0
2009-03-31 08:09:00,67.225,67.29,67.225,67.285,448800000.0
2009-03-31 08:10:00,67.285,67.285,67.24,67.265,505000000.0
2009-03-31 08:11:00,67.265,67.275,67.255,67.27,272200000.0
2009-03-31 08:12:00,67.275,67.31,67.265,67.31,551199999.0
2009-03-31 08:13:00,67.31,67.38,67.31,67.33,718399998.0
2009-03-31 08:14:00,67.33,67.39,67.33,67.36,745400000.0
2009-03-31 08:15:00,67.36,67.38,67.35,67.38,324600000.0
2009-03-31 08:16:00,67.38,67.425,67.38,67.395,537000000.0
2009-03-31 08:17:00,67.39,67.42,67.365,67.415,487800001.0
2009-03-31 08:18:00,67.415,67.54,67.41,67.54,642000001.0
2009-03-31 08:19:00,67.54,67.56,67.515,67.55,673000000.0
2009-03-31 08:20:00,67.55,67.66,67.545,67.655,639800000.0
2009-03-31 08:21:00,67.655,67.665,67.6,67.605,597800000.0
2009-03-31 08:22:00,67.605,67.615,67.475,67.505,853400000.0
2009-03-31 08:23:00,67.505,67.54,67.495,67.535,663199998.0
2009-03-31 08:24:00,67.54,67.59,67.535,67.565,572800000.0
2009-03-31 08:25:00,67.555,67.58,67.535,67.54,562000000.0
2009-03-31 08:26:00,67.535,67.545,67.525,67.535,493800000.0
2009-03-31 08:27:00,67.535,67.585,67.525,67.575,438200000.0
2009-03-31 08:28:00,67.575,67.58,67.525,67.53,631100000.0
2009-03-31 08:29:00,67.53,67.59,67.52,67.565,468600000.0
2009-03-31 08:30:00,67.565,67.565,67.505,67.515,541000000.0
2009-03-31 08:31:00,67.52,67.525,67.475,67.485,444000005.0
2009-03-31 08:32:00,67.485,67.61,67.48,67.61,380000000.0
2009-03-31 08:33:00,67.615,67.685,67.6,67.6,549800000.0
2009-03-31 08:34:00,67.59,67.645,67.56,67.61,452000000.0
2009-03-31 08:35:00,67.61,67.645,67.57,67.6,722600000.0
2009-03-31 08:36:00,67.6,67.66,67.6,67.66,752600000.0
2009-03-31 08:37:00,67.66,67.695,67.6,67.61,549400000.0
2009-03-31 08:38:00,67.605,67.615,67.59,67.605,402800000.0
2009-03-31 08:39:00,67.6,67.605,67.53,67.535,468000000.0
2009-03-31 08:40:00,67.55,67.56,67.515,67.55,549600000.0
2009-03-31 08:41:00,67.545,67.565,67.525,67.53,410000000.0
2009-03-31 08:42:00,67.535,67.595,67.525,67.585,580800000.0
2009-03-31 08:43:00,67.59,67.63,67.59,67.62,452999999.0
2009-03-31 08:44:00,67.63,67.64,67.61,67.635,652400000.0
2009-03-31 08:45:00,67.64,67.64,67.62,67.625,194000000.0
2009-03-31 08:46:00,67.625,67.67,67.615,67.67,690800000.0
2009-03-31 08:47:00,67.67,67.685,67.645,67.665,379600000.0
2009-03-31 08:48:00,67.67,67.67,67.625,67.655,601400000.0
2009-03-31 08:49:00,67.655,67.66,67.615,67.615,418400000.0
2009-03-31 08:50:00,67.625,67.64,67.62,67.635,605200000.0
2009-03-31 08:51:00,67.635,67.665,67.625,67.655,892199996.0
2009-03-31 08:52:00,67.655,67.695,67.655,67.655,594000000.0
2009-03-31 08:53:00,67.66,67.675,67.57,67.59,473600000.0
2009-03-31 08:54:00,67.59,67.595,67.545,67.57,554600000.0
2009-03-31 08:55:00,67.57,67.58,67.54,67.54,543300000.0
2009-03-31 08:56:00,67.54,67.585,67.535,67.57,674000000.0
2009-03-31 08:57:00,67.57,67.575,67.55,67.555,667000000.0
2009-03-31 08:58:00,67.54,67.56,67.535,67.545,471200000.0
2009-03-31 08:59:00,67.55,67.55,67.505,67.53,512200000.0
2009-03-31 09:00:00,67.525,67.565,67.51,67.54,897000000.0
2009-03-31 09:01:00,67.54,67.565,67.515,67.525,791200000.0
2009-03-31 09:02:00,67.515,67.52,67.47,67.47,871600000.0
2009-03-31 09:03:00,67.47,67.47,67.415,67.43,880500000.0
2009-03-31 09:04:00,67.425,67.475,67.42,67.425,735700000.0
2009-03-31 09:05:00,67.425,67.425,67.38,67.415,438900000.0
2009-03-31 09:06:00,67.415,67.44,67.41,67.42,550000000.0
2009-03-31 09:07:00,67.42,67.45,67.4,67.42,661200000.0
2009-03-31 09:08:00,67.42,67.46,67.39,67.405,752200000.0
2009-03-31 09:09:00,67.405,67.455,67.405,67.455,551599998.0
2009-03-31 09:10:00,67.46,67.51,67.455,67.51,825200001.0
2009-03-31 09:11:00,67.51,67.54,67.5,67.53,579200000.0
2009-03-31 09:12:00,67.535,67.57,67.53,67.555,366400000.0
2009-03-31 09:13:00,67.56,67.61,67.555,67.575,978799998.0
2009-03-31 09:14:00,67.565,67.58,67.53,67.55,600399998.0
2009-03-31 09:15:00,67.555,67.555,67.455,67.46,483000000.0
2009-03-31 09:16:00,67.46,67.49,67.45,67.455,527599999.0
2009-03-31 09:17:00,67.455,67.465,67.435,67.435,716999999.0
2009-03-31 09:18:00,67.435,67.45,67.435,67.445,536199996.0
2009-03-31 09:19:00,67.445,67.495,67.445,67.485,819999999.0
2009-03-31 09:20:00,67.49,67.51,67.485,67.505,278199998.0
2009-03-31 09:21:00,67.505,67.515,67.49,67.505,665199999.0
2009-03-31 09:22:00,67.505,67.525,67.49,67.515,548800000.0
2009-03-31 09:23:00,67.515,67.52,67.47,67.485,463600000.0
2009-03-31 09:24:00,67.48,67.49,67.46,67.485,471000000.0
2009-03-31 09:25:00,67.495,67.5,67.475,67.5,581199998.0
2009-03-31 09:26:00,67.495,67.53,67.49,67.5,852799999.0
2009-03-31 09:27:00,67.5,67.51,67.445,67.445,741599997.0
2009-03-31 09:28:00,67.445,67.47,67.435,67.455,1115399999.0
2009-03-31 09:29:00,67.455,67.475,67.44,67.465,518399999.0
2009-03-31 09:30:00,67.47,67.475,67.4,67.4,537000000.0
2009-03-31 09:31:00,67.4,67.405,67.38,67.395,524200000.0
2009-03-31 09:32:00,67.395,67.425,67.38,67.41,692200000.0
2009-03-31 09:33:00,67.41,67.41,67.355,67.39,670600000.0
2009-03-31 09:34:00,67.39,67.395,67.335,67.34,649199997.0
2009-03-31 09:35:00,67.355,67.37,67.345,67.37,458600000.0
2009-03-31 09:36:00,67.365,67.395,67.355,67.38,520999999.0
2009-03-31 09:37:00,67.38,67.415,67.355,67.355,486400000.0
2009-03-31 09:38:00,67.35,67.405,67.35,67.4,361000000.0
2009-03-31 09:39:00,67.4,67.405,67.395,67.395,359199999.0
2009-03-31 09:40:00,67.395,67.45,67.395,67.445,677999998.0
2009-03-31 09:41:00,67.445,67.45,67.395,67.435,583200000.0
2009-03-31 09:42:00,67.435,67.455,67.425,67.445,252600000.0
2009-03-31 09:43:00,67.455,67.5,67.455,67.465,557200000.0
2009-03-31 09:44:00,67.47,67.475,67.445,67.46,590800000.0
2009-03-31 09:45:00,67.45,67.505,67.45,67.505,594599999.0
2009-03-31 09:46:00,67.505,67.54,67.505,67.51,305600000.0
2009-03-31 09:47:00,67.515,67.52,67.5,67.515,381800000.0
2009-03-31 09:48:00,67.515,67.515,67.48,67.495,616000000.0
2009-03-31 09:49:00,67.495,67.525,67.485,67.525,487000000.0
2009-03-31 09:50:00,67.535,67.61,67.535,67.605,586200000.0
2009-03-31 09:51:00,67.605,67.62,67.585,67.62,412200000.0
2009-03-31 09:52:00,67.62,67.645,67.605,67.645,294400000.0
2009-03-31 09:53:00,67.65,67.665,67.635,67.655,547000000.0
2009-03-31 09:54:00,67.645,67.705,67.635,67.68,808999999.0
2009-03-31 09:55:00,67.675,67.68,67.59,67.59,382600000.0
2009-03-31 09:56:00,67.59,67.665,67.585,67.63,869200001.0
2009-03-31 09:57:00,67.635,67.665,67.635,67.655,722000000.0
2009-03-31 09:58:00,67.66,67.665,67.65,67.665,404800000.0
2009-03-31 09:59:00,67.66,67.67,67.64,67.67,598400000.0
2009-03-31 10:00:00,67.67,67.73,67.66,67.695,722400000.0
2009-03-31 10:01:00,67.695,67.73,67.69,67.725,635400000.0
2009-03-31 10:02:00,67.725,67.76,67.725,67.73,584799998.0
2009-03-31 10:03:00,67.73,67.765,67.73,67.76,722400001.0
2009-03-31 10:04:00,67.765,67.81,67.755,67.775,699800000.0
2009-03-31 10:05:00,67.775,67.785,67.715,67.735,684000000.0
2009-03-31 10:06:00,67.745,67.75,67.72,67.73,369800000.0
2009-03-31 10:07:00,67.725,67.73,67.695,67.695,231400000.0
2009-03-31 10:08:00,67.695,67.725,67.685,67.705,607199997.0
2009-03-31 10:09:00,67.7,67.75,67.69,67.705,676800000.0
2009-03-31 10:10:00,67.715,67.73,67.69,67.71,456200000.0
2009-03-31 10:11:00,67.71,67.74,67.71,67.74,462599998.0
2009-03-31 10:12:00,67.74,67.75,67.73,67.745,447800000.0
2009-03-31 10:13:00,67.75,67.76,67.745,67.75,271400000.0
2009-03-31 10:14:00,67.745,67.76,67.74,67.755,300000000.0
2009-03-31 10:15:00,67.755,67.77,67.745,67.76,434800000.0
2009-03-31 10:16:00,67.76,67.775,67.68,67.685,756800000.0
2009-03-31 10:17:00,67.68,67.74,67.68,67.735,789200000.0
2009-03-31 10:18:00,67.735,67.76,67.73,67.735,244200000.0
2009-03-31 10:19:00,67.73,67.735,67.695,67.725,717399999.0
2009-03-31 10:20:00,67.725,67.725,67.67,67.67,720199999.0
2009-03-31 10:21:00,67.67,67.695,67.65,67.655,729400000.0
2009-03-31 10:22:00,67.645,67.67,67.645,67.665,526599998.0
2009-03-31 10:23:00,67.655,67.665,67.65,67.66,478600000.0
2009-03-31 10:24:00,67.66,67.665,67.65,67.665,229400000.0
2009-03-31 10:25:00,67.66,67.66,67.625,67.635,359000000.0
2009-03-31 10:26:00,67.635,67.64,67.615,67.635,432600000.0
2009-03-31 10:27:00,67.635,67.675,67.635,67.675,331600000.0
2009-03-31 10:28:00,67.68,67.725,67.68,67.695,574000000.0
2009-03-31 10:29:00,67.69,67.745,67.68,67.74,477800000.0
2009-03-31 10:30:00,67.745,67.755,67.735,67.745,271200000.0
2009-03-31 10:31:00,67.745,67.755,67.7,67.715,640599999.0
2009-03-31 10:32:00,67.72,67.74,67.695,67.73,545600001.0
2009-03-31 10:33:00,67.73,67.78,67.72,67.75,609000000.0
2009-03-31 10:34:00,67.75,67.76,67.735,67.75,342600000.0
2009-03-31 10:35:00,67.75,67.765,67.75,67.76,422800000.0
2009-03-31 10:36:00,67.76,67.795,67.74,67.79,684600000.0
2009-03-31 10:37:00,67.795,67.81,67.78,67.79,449200000.0
2009-03-31 10:38:00,67.79,67.815,67.785,67.805,494000001.0
2009-03-31 10:39:00,67.81,67.82,67.8,67.815,317600000.0
2009-03-31 10:40:00,67.815,67.875,67.81,67.87,596800000.0
2009-03-31 10:41:00,67.86,67.885,67.845,67.86,561099999.0
2009-03-31 10:42:00,67.855,67.86,67.85,67.855,245200000.0
2009-03-31 10:43:00,67.87,67.87,67.81,67.81,545599999.0
2009-03-31 10:44:00,67.805,67.805,67.78,67.79,595200000.0
2009-03-31 10:45:00,67.79,67.815,67.78,67.795,730000000.0
2009-03-31 10:46:00,67.805,67.81,67.775,67.78,445000000.0
2009-03-31 10:47:00,67.78,67.795,67.775,67.775,371800001.0
2009-03-31 10:48:00,67.765,67.77,67.76,67.76,251200000.0
2009-03-31 10:49:00,67.76,67.76,67.74,67.74,216800000.0
2009-03-31 10:50:00,67.74,67.745,67.71,67.715,290800000.0
2009-03-31 10:51:00,67.715,67.725,67.715,67.715,256000000.0
2009-03-31 10:52:00,67.715,67.725,67.705,67.715,329799999.0
2009-03-31 10:53:00,67.715,67.72,67.7,67.705,220400000.0
2009-03-31 10:54:00,67.705,67.705,67.7,67.705,108600000.0
2009-03-31 10:55:00,67.7,67.71,67.64,67.655,437799999.0
2009-03-31 10:56:00,67.655,67.715,67.655,67.69,470400000.0
2009-03-31 10:57:00,67.69,67.735,67.69,67.72,185200000.0
2009-03-31 10:58:00,67.72,67.735,67.71,67.715,533199999.0
2009-03-31 10:59:00,67.715,67.74,67.71,67.725,450199999.0
2009-03-31 11:00:00,67.725,67.735,67.715,67.72,644999997.0
2009-03-31 11:01:00,67.715,67.725,67.685,67.685,360600000.0
2009-03-31 11:02:00,67.69,67.695,67.68,67.69,164400000.0
2009-03-31 11:03:00,67.69,67.695,67.67,67.68,308599998.0
2009-03-31 11:04:00,67.675,67.71,67.66,67.7,626400001.0
2009-03-31 11:05:00,67.7,67.71,67.68,67.695,288200000.0
2009-03-31 11:06:00,67.7,67.75,67.69,67.735,480800000.0
2009-03-31 11:07:00,67.745,67.78,67.735,67.765,653000000.0
2009-03-31 11:08:00,67.76,67.785,67.755,67.76,442400000.0
2009-03-31 11:09:00,67.76,67.825,67.76,67.815,502200000.0
2009-03-31 11:10:00,67.815,67.85,67.81,67.84,614000000.0
2009-03-31 11:11:00,67.84,67.875,67.84,67.855,574000001.0
2009-03-31 11:12:00,67.855,67.855,67.825,67.835,454400000.0
2009-03-31 11:13:00,67.84,67.865,67.835,67.845,343000000.0
2009-03-31 11:14:00,67.85,67.87,67.805,67.805,457600000.0
2009-03-31 11:15:00,67.805,67.825,67.745,67.785,512800000.0
2009-03-31 11:16:00,67.79,67.795,67.76,67.795,435600000.0
2009-03-31 11:17:00,67.795,67.81,67.785,67.79,442400000.0
2009-03-31 11:18:00,67.79,67.84,67.79,67.81,546800000.0
2009-03-31 11:19:00,67.8,67.815,67.79,67.8,578600000.0
2009-03-31 11:20:00,67.8,67.825,67.795,67.815,524600000.0
2009-03-31 11:21:00,67.815,67.82,67.79,67.795,739400000.0
2009-03-31 11:22:00,67.795,67.805,67.785,67.8,549600000.0
2009-03-31 11:23:00,67.805,67.835,67.8,67.8,391800000.0
2009-03-31 11:24:00,67.8,67.855,67.795,67.85,432400000.0
2009-03-31 11:25:00,67.85,67.87,67.845,67.86,482400000.0
2009-03-31 11:26:00,67.87,67.885,67.855,67.88,582600000.0
2009-03-31 11:27:00,67.875,67.915,67.86,67.905,579200000.0
2009-03-31 11:28:00,67.9,67.9,67.86,67.865,654800000.0
2009-03-31 11:29:00,67.855,67.915,67.84,67.865,725600000.0
2009-03-31 11:30:00,67.865,67.87,67.845,67.855,481600000.0
2009-03-31 11:31:00,67.845,67.86,67.81,67.81,666200000.0
2009-03-31 11:32:00,67.81,67.83,67.78,67.79,610800000.0
2009-03-31 11:33:00,67.785,67.79,67.775,67.78,234800000.0
2009-03-31 11:34:00,67.78,67.81,67.735,67.8,389400000.0
2009-03-31 11:35:00,67.8,67.86,67.795,67.835,877199998.0
2009-03-31 11:36:00,67.835,67.85,67.83,67.835,386000000.0
2009-03-31 11:37:00,67.84,67.87,67.825,67.845,755400000.0
2009-03-31 11:38:00,67.85,67.865,67.845,67.85,539400000.0
2009-03-31 11:39:00,67.85,67.89,67.84,67.84,909600001.0
2009-03-31 11:40:00,67.845,67.85,67.835,67.835,311800000.0
2009-03-31 11:41:00,67.835,67.865,67.835,67.865,501600000.0
2009-03-31 11:42:00,67.865,67.865,67.83,67.85,298200000.0
2009-03-31 11:43:00,67.85,67.875,67.82,67.82,550400000.0
2009-03-31 11:44:00,67.825,67.88,67.82,67.875,709600000.0
2009-03-31 11:45:00,67.87,67.87,67.84,67.855,555000000.0
2009-03-31 11:46:00,67.855,67.87,67.85,67.87,479000000.0
2009-03-31 11:47:00,67.86,67.87,67.845,67.86,376400000.0
2009-03-31 11:48:00,67.86,67.87,67.835,67.845,106200000.0
2009-03-31 11:49:00,67.845,67.845,67.835,67.845,495800000.0
2009-03-31 11:50:00,67.84,67.845,67.825,67.835,262400000.0
2009-03-31 11:51:00,67.83,67.855,67.83,67.845,143800000.0
2009-03-31 11:52:00,67.845,67.875,67.845,67.86,378999999.0
2009-03-31 11:53:00,67.865,67.895,67.85,67.88,368800000.0
2009-03-31 11:54:00,67.89,67.94,67.88,67.925,281000000.0
2009-03-31 11:55:00,67.925,67.925,67.855,67.855,353000000.0
2009-03-31 11:56:00,67.86,67.88,67.855,67.87,124200000.0
2009-03-31 11:57:00,67.875,67.895,67.865,67.88,476800000.0
2009-03-31 11:58:00,67.875,67.905,67.875,67.895,294200000.0
2009-03-31 11:59:00,67.895,67.905,67.865,67.88,454200000.0
2009-03-31 12:00:00,67.88,67.9,67.875,67.89,655000000.0
2009-03-31 12:01:00,67.905,67.905,67.855,67.855,416000000.0
2009-03-31 12:02:00,67.855,67.855,67.825,67.845,799799999.0
2009-03-31 12:03:00,67.845,67.885,67.845,67.87,723799999.0
2009-03-31 12:04:00,67.87,67.88,67.84,67.84,542600000.0
2009-03-31 12:05:00,67.84,67.86,67.84,67.845,313600000.0
2009-03-31 12:06:00,67.845,67.85,67.84,67.845,381400000.0
2009-03-31 12:07:00,67.84,67.86,67.82,67.855,382200000.0
2009-03-31 12:08:00,67.86,67.87,67.84,67.86,197200000.0
2009-03-31 12:09:00,67.86,67.87,67.845,67.845,180600000.0
2009-03-31 12:10:00,67.85,67.865,67.84,67.84,209800000.0
2009-03-31 12:11:00,67.845,67.875,67.84,67.855,221800000.0
2009-03-31 12:12:00,67.855,67.865,67.835,67.855,293400000.0
2009-03-31 12:13:00,67.855,67.86,67.855,67.855,42600000.0
2009-03-31 12:14:00,67.86,67.86,67.85,67.855,219800000.0
2009-03-31 12:15:00,67.86,67.88,67.83,67.84,472200000.0
2009-03-31 12:16:00,67.84,67.86,67.835,67.855,370000000.0
2009-03-31 12:17:00,67.855,67.885,67.85,67.885,439400000.0
2009-03-31 12:18:00,67.885,67.89,67.87,67.885,457799999.0
2009-03-31 12:19:00,67.885,67.96,67.88,67.945,461400001.0
2009-03-31 12:20:00,67.95,67.96,67.935,67.955,528600000.0
2009-03-31 12:21:00,67.955,67.965,67.935,67.935,512800000.0
2009-03-31 12:22:00,67.92,67.94,67.895,67.915,532200000.0
2009-03-31 12:23:00,67.92,67.945,67.92,67.94,159800000.0
2009-03-31 12:24:00,67.94,67.96,67.935,67.945,383400000.0
2009-03-31 12:25:00,67.945,67.97,67.945,67.965,321399999.0
2009-03-31 12:26:00,67.965,68.005,67.955,67.97,454400000.0
2009-03-31 12:27:00,67.975,68.055,67.965,68.005,423000000.0
2009-03-31 12:28:00,68.005,68.04,67.975,68.0,589200000.0
2009-03-31 12:29:00,68.005,68.02,67.99,68.02,386000000.0
2009-03-31 12:30:00,68.015,68.04,68.005,68.035,595800000.0
2009-03-31 12:31:00,68.035,68.08,68.025,68.045,645300000.0
2009-03-31 12:32:00,68.045,68.065,68.015,68.035,881199995.0
2009-03-31 12:33:00,68.035,68.065,68.035,68.045,619200000.0
2009-03-31 12:34:00,68.045,68.07,68.045,68.06,210400000.0
2009-03-31 12:35:00,68.06,68.075,68.05,68.07,636400000.0
2009-03-31 12:36:00,68.07,68.085,68.045,68.05,720200000.0
2009-03-31 12:37:00,68.05,68.06,68.025,68.06,478000000.0
2009-03-31 12:38:00,68.06,68.065,68.02,68.055,603400000.0
2009-03-31 12:39:00,68.06,68.085,68.04,68.08,481300000.0
2009-03-31 12:40:00,68.085,68.11,68.065,68.08,780899999.0
2009-03-31 12:41:00,68.085,68.11,68.085,68.1,545200000.0
2009-03-31 12:42:00,68.1,68.14,68.095,68.13,870000000.0
2009-03-31 12:43:00,68.12,68.135,68.095,68.1,498000000.0
2009-03-31 12:44:00,68.1,68.135,68.1,68.13,476200000.0
2009-03-31 12:45:00,68.13,68.15,68.115,68.115,366000000.0
2009-03-31 12:46:00,68.115,68.195,68.115,68.185,564800000.0
2009-03-31 12:47:00,68.18,68.19,68.165,68.17,527000000.0
2009-03-31 12:48:00,68.17,68.175,68.13,68.145,745600000.0
2009-03-31 12:49:00,68.145,68.185,68.145,68.165,389800000.0
2009-03-31 12:50:00,68.165,68.185,68.135,68.17,637400000.0
2009-03-31 12:51:00,68.17,68.19,68.16,68.19,257800000.0
2009-03-31 12:52:00,68.19,68.26,68.19,68.24,778599999.0
2009-03-31 12:53:00,68.24,68.27,68.195,68.215,595600000.0
2009-03-31 12:54:00,68.215,68.215,68.14,68.14,743600000.0
2009-03-31 12:55:00,68.135,68.19,68.13,68.19,386400000.0
2009-03-31 12:56:00,68.2,68.24,68.195,68.225,442000000.0
2009-03-31 12:57:00,68.225,68.25,68.22,68.245,363800000.0
2009-03-31 12:58:00,68.245,68.255,68.23,68.245,273200000.0
2009-03-31 12:59:00,68.245,68.275,68.235,68.25,750199998.0
2009-03-31 13:00:00,68.245,68.26,68.24,68.25,471400000.0
2009-03-31 13:01:00,68.245,68.265,68.225,68.23,545400000.0
2009-03-31 13:02:00,68.23,68.255,68.205,68.215,457800000.0
2009-03-31 13:03:00,68.215,68.255,68.21,68.245,783200000.0
2009-03-31 13:04:00,68.245,68.26,68.23,68.26,410799999.0
2009-03-31 13:05:00,68.26,68.275,68.25,68.27,401600000.0
2009-03-31 13:06:00,68.27,68.27,68.215,68.22,605999998.0
2009-03-31 13:07:00,68.215,68.265,68.215,68.255,577999998.0
2009-03-31 13:08:00,68.255,68.315,68.25,68.29,710999996.0
2009-03-31 13:09:00,68.29,68.36,68.28,68.295,718400000.0
2009-03-31 13:10:00,68.295,68.365,68.295,68.36,617400000.0
2009-03-31 13:11:00,68.365,68.39,68.34,68.38,524200000.0
2009-03-31 13:12:00,68.39,68.395,68.35,68.35,527700000.0
2009-03-31 13:13:00,68.355,68.365,68.33,68.35,767000000.0
2009-03-31 13:14:00,68.355,68.37,68.35,68.355,543600000.0
2009-03-31 13:15:00,68.36,68.36,68.335,68.335,396799998.0
2009-03-31 13:16:00,68.335,68.34,68.295,68.3,864800001.0
2009-03-31 13:17:00,68.305,68.305,68.225,68.225,492800000.0
2009-03-31 13:18:00,68.225,68.235,68.2,68.225,682200000.0
2009-03-31 13:19:00,68.235,68.265,68.225,68.255,502800000.0
2009-03-31 13:20:00,68.25,68.275,68.235,68.255,538399999.0
2009-03-31 13:21:00,68.255,68.275,68.235,68.25,463000000.0
2009-03-31 13:22:00,68.245,68.3,68.23,68.295,503400000.0
2009-03-31 13:23:00,68.295,68.315,68.285,68.285,722200000.0
2009-03-31 13:24:00,68.285,68.3,68.26,68.26,504800000.0
2009-03-31 13:25:00,68.26,68.28,68.245,68.255,493200000.0
2009-03-31 13:26:00,68.255,68.29,68.255,68.28,288400000.0
2009-03-31 13:27:00,68.28,68.29,68.26,68.285,310600000.0
2009-03-31 13:28:00,68.285,68.3,68.255,68.265,523400000.0
2009-03-31 13:29:00,68.265,68.28,68.23,68.23,510200000.0
2009-03-31 13:30:00,68.23,68.24,68.2,68.205,711200000.0
2009-03-31 13:31:00,68.205,68.205,68.155,68.165,682500000.0
2009-03-31 13:32:00,68.165,68.185,68.15,68.155,539800000.0
2009-03-31 13:33:00,68.155,68.175,68.125,68.16,471200000.0
2009-03-31 13:34:00,68.16,68.185,68.15,68.175,631400000.0
2009-03-31 13:35:00,68.175,68.185,68.15,68.17,690600000.0
2009-03-31 13:36:00,68.17,68.17,68.13,68.14,233400000.0
2009-03-31 13:37:00,68.145,68.165,68.14,68.16,229600000.0
2009-03-31 13:38:00,68.15,68.165,68.125,68.13,384800000.0
2009-03-31 13:39:00,68.13,68.145,68.105,68.14,719200001.0
2009-03-31 13:40:00,68.14,68.15,68.08,68.08,406200000.0
2009-03-31 13:41:00,68.08,68.11,68.075,68.09,651800000.0
2009-03-31 13:42:00,68.09,68.11,68.07,68.085,448600000.0
2009-03-31 13:43:00,68.09,68.09,68.065,68.065,249600000.0
2009-03-31 13:44:00,68.065,68.105,68.065,68.095,328800000.0
2009-03-31 13:45:00,68.09,68.14,68.09,68.105,454900000.0
2009-03-31 13:46:00,68.105,68.2,68.1,68.185,632200000.0
2009-03-31 13:47:00,68.185,68.235,68.18,68.215,648400000.0
2009-03-31 13:48:00,68.215,68.25,68.185,68.235,565200000.0
2009-03-31 13:49:00,68.235,68.24,68.2,68.22,464800000.0
2009-03-31 13:50:00,68.22,68.235,68.21,68.23,369000000.0
2009-03-31 13:51:00,68.22,68.245,68.215,68.235,330600000.0
2009-03-31 13:52:00,68.245,68.255,68.205,68.25,575800000.0
2009-03-31 13:53:00,68.25,68.28,68.205,68.23,459400000.0
2009-03-31 13:54:00,68.23,68.26,68.195,68.205,607400000.0
2009-03-31 13:55:00,68.205,68.24,68.185,68.24,871400000.0
2009-03-31 13:56:00,68.25,68.275,68.235,68.25,814600000.0
2009-03-31 13:57:00,68.24,68.24,68.175,68.175,538000000.0
2009-03-31 13:58:00,68.175,68.185,68.125,68.125,640200001.0
2009-03-31 13:59:00,68.125,68.145,68.12,68.145,477400000.0
2009-03-31 14:00:00,68.14,68.16,68.11,68.16,422200000.0
2009-03-31 14:01:00,68.155,68.2,68.155,68.185,604400000.0
2009-03-31 14:02:00,68.195,68.195,68.175,68.185,313400000.0
2009-03-31 14:03:00,68.19,68.215,68.17,68.215,489000000.0
2009-03-31 14:04:00,68.215,68.295,68.215,68.265,888400000.0
2009-03-31 14:05:00,68.265,68.275,68.255,68.265,457400000.0
2009-03-31 14:06:00,68.265,68.265,68.205,68.225,596800000.0
2009-03-31 14:07:00,68.23,68.27,68.175,68.19,823800000.0
2009-03-31 14:08:00,68.19,68.265,68.185,68.255,505200000.0
2009-03-31 14:09:00,68.25,68.275,68.19,68.255,649599999.0
2009-03-31 14:10:00,68.255,68.28,68.25,68.28,675200000.0
2009-03-31 14:11:00,68.28,68.28,68.215,68.225,753400000.0
2009-03-31 14:12:00,68.225,68.235,68.205,68.215,608400000.0
2009-03-31 14:13:00,68.22,68.23,68.205,68.205,665200000.0
2009-03-31 14:14:00,68.205,68.245,68.19,68.245,562000000.0
2009-03-31 14:15:00,68.25,68.265,68.22,68.255,773000000.0
2009-03-31 14:16:00,68.255,68.29,68.245,68.265,547200000.0
2009-03-31 14:17:00,68.265,68.285,68.24,68.26,476400000.0
2009-03-31 14:18:00,68.24,68.245,68.2,68.235,496200000.0
2009-03-31 14:19:00,68.235,68.235,68.195,68.215,531600000.0
2009-03-31 14:20:00,68.195,68.2,68.165,68.185,449200000.0
2009-03-31 14:21:00,68.19,68.21,68.18,68.21,306800000.0
2009-03-31 14:22:00,68.215,68.245,68.205,68.215,728800000.0
2009-03-31 14:23:00,68.215,68.22,68.2,68.205,585600000.0
2009-03-31 14:24:00,68.205,68.205,68.13,68.145,423800000.0
2009-03-31 14:25:00,68.15,68.16,68.14,68.15,582000000.0
2009-03-31 14:26:00,68.165,68.19,68.15,68.19,555400000.0
2009-03-31 14:27:00,68.19,68.2,68.155,68.165,376600000.0
2009-03-31 14:28:00,68.165,68.175,68.15,68.16,242200000.0
2009-03-31 14:29:00,68.16,68.17,68.145,68.145,336800000.0
2009-03-31 14:30:00,68.145,68.19,68.145,68.185,199000000.0
2009-03-31 14:31:00,68.185,68.185,68.15,68.165,446800000.0
2009-03-31 14:32:00,68.165,68.185,68.14,68.165,892000001.0
2009-03-31 14:33:00,68.17,68.175,68.14,68.15,432800000.0
2009-03-31 14:34:00,68.15,68.245,68.15,68.23,499000000.0
2009-03-31 14:35:00,68.23,68.23,68.21,68.22,547400000.0
2009-03-31 14:36:00,68.215,68.27,68.205,68.255,660400000.0
2009-03-31 14:37:00,68.255,68.31,68.245,68.3,421600000.0
2009-03-31 14:38:00,68.295,68.295,68.23,68.25,483200000.0
2009-03-31 14:39:00,68.24,68.255,68.225,68.23,318400000.0
2009-03-31 14:40:00,68.235,68.255,68.23,68.25,325400000.0
2009-03-31 14:41:00,68.25,68.27,68.245,68.255,218800000.0
2009-03-31 14:42:00,68.255,68.26,68.22,68.235,513800000.0
2009-03-31 14:43:00,68.235,68.235,68.195,68.215,457800000.0
2009-03-31 14:44:00,68.215,68.22,68.18,68.21,386000000.0
2009-03-31 14:45:00,68.21,68.235,68.21,68.235,173600000.0
2009-03-31 14:46:00,68.225,68.225,68.195,68.195,366199999.0
2009-03-31 14:47:00,68.2,68.255,68.19,68.255,329400000.0
2009-03-31 14:48:00,68.255,68.265,68.225,68.25,491200000.0
2009-03-31 14:49:00,68.255,68.3,68.24,68.3,687000000.0
2009-03-31 14:50:00,68.3,68.345,68.29,68.34,817600000.0
2009-03-31 14:51:00,68.34,68.37,68.325,68.355,879400000.0
2009-03-31 14:52:00,68.355,68.38,68.35,68.38,629000000.0
2009-03-31 14:53:00,68.38,68.38,68.36,68.36,299800000.0
2009-03-31 14:54:00,68.36,68.38,68.355,68.37,297800000.0
2009-03-31 14:55:00,68.37,68.37,68.34,68.35,430000000.0
2009-03-31 14:56:00,68.355,68.355,68.32,68.325,660400000.0
2009-03-31 14:57:00,68.325,68.345,68.315,68.33,614200000.0
2009-03-31 14:58:00,68.33,68.345,68.32,68.32,586800000.0
2009-03-31 14:59:00,68.32,68.32,68.28,68.295,264200000.0
2009-03-31 15:00:00,68.295,68.33,68.28,68.28,658000000.0
2009-03-31 15:01:00,68.28,68.295,68.26,68.26,700400001.0
2009-03-31 15:02:00,68.26,68.26,68.24,68.24,640600000.0
2009-03-31 15:03:00,68.24,68.245,68.185,68.225,748600000.0
2009-03-31 15:04:00,68.235,68.26,68.17,68.26,579200000.0
2009-03-31 15:05:00,68.265,68.29,68.24,68.28,661600000.0
2009-03-31 15:06:00,68.285,68.33,68.275,68.305,703800000.0
2009-03-31 15:07:00,68.32,68.32,68.295,68.31,707800000.0
2009-03-31 15:08:00,68.31,68.33,68.3,68.315,387800000.0
2009-03-31 15:09:00,68.31,68.34,68.31,68.33,364400000.0
2009-03-31 15:10:00,68.32,68.325,68.285,68.285,471800000.0
2009-03-31 15:11:00,68.28,68.28,68.23,68.26,516000000.0
2009-03-31 15:12:00,68.26,68.315,68.255,68.295,590400000.0
2009-03-31 15:13:00,68.295,68.33,68.295,68.33,271800000.0
2009-03-31 15:14:00,68.33,68.37,68.325,68.355,649400000.0
2009-03-31 15:15:00,68.36,68.365,68.32,68.33,536600000.0
2009-03-31 15:16:00,68.32,68.345,68.27,68.275,748400001.0
2009-03-31 15:17:00,68.27,68.295,68.255,68.285,648599999.0
2009-03-31 15:18:00,68.29,68.36,68.28,68.35,667800000.0
2009-03-31 15:19:00,68.35,68.35,68.315,68.32,476000000.0
2009-03-31 15:20:00,68.33,68.37,68.32,68.345,552000000.0
2009-03-31 15:21:00,68.34,68.38,68.315,68.37,647400000.0
2009-03-31 15:22:00,68.37,68.39,68.335,68.37,672400000.0
2009-03-31 15:23:00,68.37,68.39,68.27,68.275,825200000.0
2009-03-31 15:24:00,68.275,68.32,68.275,68.29,607800000.0
2009-03-31 15:25:00,68.29,68.3,68.29,68.29,325000000.0
2009-03-31 15:26:00,68.295,68.305,68.255,68.255,297200000.0
2009-03-31 15:27:00,68.26,68.275,68.24,68.26,461600000.0
2009-03-31 15:28:00,68.25,68.335,68.25,68.33,588800000.0
2009-03-31 15:29:00,68.33,68.33,68.24,68.26,404400000.0
2009-03-31 15:30:00,68.265,68.28,68.25,68.27,440600000.0
2009-03-31 15:31:00,68.26,68.325,68.26,68.265,370600000.0
2009-03-31 15:32:00,68.265,68.31,68.245,68.31,587800000.0
2009-03-31 15:33:00,68.31,68.32,68.28,68.3,391800000.0
2009-03-31 15:34:00,68.295,68.295,68.235,68.27,477200000.0
2009-03-31 15:35:00,68.27,68.28,68.225,68.27,428200000.0
2009-03-31 15:36:00,68.265,68.275,68.255,68.27,337400000.0
2009-03-31 15:37:00,68.27,68.3,68.25,68.27,345200000.0
2009-03-31 15:38:00,68.27,68.305,68.27,68.285,386400000.0
2009-03-31 15:39:00,68.285,68.295,68.255,68.255,449000000.0
2009-03-31 15:40:00,68.25,68.255,68.21,68.21,365600000.0
2009-03-31 15:41:00,68.215,68.215,68.185,68.19,632600000.0
2009-03-31 15:42:00,68.19,68.205,68.165,68.175,396400000.0
2009-03-31 15:43:00,68.18,68.18,68.1,68.135,467000000.0
2009-03-31 15:44:00,68.135,68.155,68.12,68.15,407000000.0
2009-03-31 15:45:00,68.145,68.17,68.135,68.15,387200000.0
2009-03-31 15:46:00,68.15,68.165,68.12,68.145,291000000.0
2009-03-31 15:47:00,68.14,68.14,68.125,68.14,252400000.0
2009-03-31 15:48:00,68.14,68.18,68.125,68.18,326800000.0
2009-03-31 15:49:00,68.19,68.195,68.155,68.17,283200000.0
2009-03-31 15:50:00,68.175,68.185,68.125,68.13,270000000.0
2009-03-31 15:51:00,68.13,68.135,68.075,68.08,452400000.0
2009-03-31 15:52:00,68.085,68.125,68.085,68.125,439400000.0
2009-03-31 15:53:00,68.125,68.15,68.09,68.14,287600000.0
2009-03-31 15:54:00,68.14,68.17,68.13,68.14,403800000.0
2009-03-31 15:55:00,68.135,68.145,68.115,68.125,342600000.0
2009-03-31 15:56:00,68.125,68.14,68.1,68.115,429200000.0
2009-03-31 15:57:00,68.12,68.12,68.08,68.095,316400000.0
2009-03-31 15:58:00,68.08,68.125,68.045,68.125,463800000.0
2009-03-31 15:59:00,68.12,68.15,68.09,68.105,545600000.0
2009-03-31 16:00:00,68.1,68.125,68.055,68.065,608000000.0
2009-03-31 16:01:00,68.065,68.105,68.025,68.025,492600000.0
2009-03-31 16:02:00,68.025,68.075,68.025,68.075,281800000.0
2009-03-31 16:03:00,68.075,68.085,68.055,68.08,328000000.0
2009-03-31 16:04:00,68.08,68.135,68.075,68.11,352200000.0
2009-03-31 16:05:00,68.115,68.175,68.105,68.17,352800000.0
2009-03-31 16:06:00,68.17,68.225,68.155,68.22,524200000.0
2009-03-31 16:07:00,68.215,68.235,68.2,68.21,575200000.0
2009-03-31 16:08:00,68.21,68.25,68.205,68.24,394600000.0
2009-03-31 16:09:00,68.24,68.245,68.22,68.235,332200000.0
2009-03-31 16:10:00,68.225,68.24,68.215,68.24,278400000.0
2009-03-31 16:11:00,68.24,68.24,68.2,68.205,144000000.0
2009-03-31 16:12:00,68.205,68.23,68.175,68.225,282000000.0
2009-03-31 16:13:00,68.22,68.235,68.18,68.18,413400000.0
2009-03-31 16:14:00,68.175,68.2,68.165,68.19,310200000.0
2009-03-31 16:15:00,68.19,68.235,68.19,68.205,297800000.0
2009-03-31 16:16:00,68.21,68.25,68.2,68.23,532800000.0
2009-03-31 16:17:00,68.23,68.295,68.22,68.25,424900000.0
2009-03-31 16:18:00,68.25,68.27,68.24,68.255,500000000.0
2009-03-31 16:19:00,68.255,68.26,68.245,68.255,292400000.0
2009-03-31 16:20:00,68.255,68.305,68.245,68.3,351000000.0
2009-03-31 16:21:00,68.3,68.315,68.29,68.29,368600000.0
2009-03-31 16:22:00,68.295,68.3,68.25,68.265,302600000.0
2009-03-31 16:23:00,68.255,68.315,68.255,68.315,280800000.0
2009-03-31 16:24:00,68.315,68.32,68.305,68.31,236800000.0
2009-03-31 16:25:00,68.305,68.345,68.305,68.335,348600000.0
2009-03-31 16:26:00,68.325,68.34,68.305,68.32,346000000.0
2009-03-31 16:27:00,68.32,68.335,68.31,68.32,345000000.0
2009-03-31 16:28:00,68.32,68.335,68.295,68.325,447900001.0
2009-03-31 16:29:00,68.32,68.345,68.285,68.345,360800000.0
2009-03-31 16:30:00,68.345,68.365,68.33,68.345,346000000.0
2009-03-31 16:31:00,68.335,68.395,68.335,68.38,380400000.0
2009-03-31 16:32:00,68.38,68.4,68.365,68.385,268100000.0
2009-03-31 16:33:00,68.385,68.42,68.385,68.405,482400001.0
2009-03-31 16:34:00,68.405,68.425,68.385,68.385,320000000.0
2009-03-31 16:35:00,68.385,68.405,68.38,68.405,423200000.0
2009-03-31 16:36:00,68.395,68.42,68.395,68.4,218800000.0
2009-03-31 16:37:00,68.405,68.405,68.38,68.395,237600000.0
2009-03-31 16:38:00,68.405,68.42,68.37,68.37,282000000.0
2009-03-31 16:39:00,68.38,68.395,68.37,68.375,369800000.0
2009-03-31 16:40:00,68.375,68.4,68.375,68.39,410400000.0
2009-03-31 16:41:00,68.385,68.41,68.375,68.39,451000000.0
2009-03-31 16:42:00,68.39,68.405,68.375,68.38,222800000.0
2009-03-31 16:43:00,68.375,68.39,68.355,68.39,340200000.0
2009-03-31 16:44:00,68.39,68.405,68.38,68.385,427600000.0
2009-03-31 16:45:00,68.385,68.45,68.385,68.415,382600000.0
2009-03-31 16:46:00,68.41,68.425,68.4,68.42,392599999.0
2009-03-31 16:47:00,68.42,68.435,68.4,68.41,452200000.0
2009-03-31 16:48:00,68.41,68.41,68.33,68.335,507000000.0
2009-03-31 16:49:00,68.33,68.335,68.25,68.285,569200000.0
2009-03-31 16:50:00,68.3,68.305,68.26,68.275,581000002.0
2009-03-31 16:51:00,68.275,68.295,68.275,68.285,476600000.0
2009-03-31 16:52:00,68.29,68.32,68.265,68.275,393800000.0
2009-03-31 16:53:00,68.275,68.295,68.25,68.27,279600000.0
2009-03-31 16:54:00,68.27,68.295,68.255,68.28,478200000.0
2009-03-31 16:55:00,68.28,68.325,68.275,68.305,433800000.0
2009-03-31 16:56:00,68.305,68.33,68.29,68.32,473800000.0
2009-03-31 16:57:00,68.325,68.405,68.325,68.38,543000000.0
2009-03-31 16:58:00,68.375,68.455,68.37,68.425,427600000.0
2009-03-31 16:59:00,68.42,68.63,68.42,68.61,451500000.0
2009-03-31 17:00:00,68.625,68.655,68.55,68.565,565600000.0
2009-03-31 17:01:00,68.56,68.56,68.44,68.495,540700000.0
2009-03-31 17:02:00,68.495,68.515,68.465,68.49,319600000.0
2009-03-31 17:03:00,68.485,68.565,68.475,68.565,363800000.0
2009-03-31 17:04:00,68.565,68.655,68.535,68.655,598400001.0
2009-03-31 17:05:00,68.645,68.655,68.56,68.565,470000000.0
2009-03-31 17:06:00,68.57,68.57,68.5,68.51,386800000.0
2009-03-31 17:07:00,68.515,68.545,68.49,68.51,433400000.0
2009-03-31 17:08:00,68.51,68.57,68.51,68.56,358000000.0
2009-03-31 17:09:00,68.56,68.605,68.52,68.58,408400000.0
2009-03-31 17:10:00,68.59,68.63,68.54,68.605,385600000.0
2009-03-31 17:11:00,68.605,68.61,68.55,68.595,493200000.0
2009-03-31 17:12:00,68.59,68.795,68.59,68.735,513000000.0
2009-03-31 17:13:00,68.735,68.85,68.735,68.82,430200000.0
2009-03-31 17:14:00,68.82,68.83,68.775,68.795,388000000.0
2009-03-31 17:15:00,68.795,68.805,68.68,68.68,337400000.0
2009-03-31 17:16:00,68.675,68.765,68.655,68.67,502200000.0
2009-03-31 17:17:00,68.67,68.75,68.67,68.75,640600000.0
2009-03-31 17:18:00,68.75,68.81,68.72,68.755,407200000.0
2009-03-31 17:19:00,68.76,68.8,68.755,68.79,363600000.0
2009-03-31 17:20:00,68.8,68.805,68.73,68.735,361800000.0
2009-03-31 17:21:00,68.735,68.74,68.655,68.655,227800000.0
2009-03-31 17:22:00,68.665,68.75,68.635,68.75,321600000.0
2009-03-31 17:23:00,68.745,68.76,68.72,68.74,273000000.0
2009-03-31 17:24:00,68.745,68.78,68.73,68.78,436600000.0
2009-03-31 17:25:00,68.775,68.79,68.74,68.755,391400000.0
2009-03-31 17:26:00,68.75,68.8,68.745,68.78,258000000.0
2009-03-31 17:27:00,68.775,68.81,68.76,68.81,246400000.0
2009-03-31 17:28:00,68.81,68.835,68.775,68.815,277600000.0
2009-03-31 17:29:00,68.82,68.82,68.77,68.8,618400000.0
2009-03-31 17:30:00,68.8,68.81,68.78,68.79,448200000.0
2009-03-31 17:31:00,68.805,68.825,68.79,68.815,500400000.0
2009-03-31 17:32:00,68.815,68.815,68.785,68.8,307600000.0
2009-03-31 17:33:00,68.81,68.895,68.795,68.795,649600000.0
2009-03-31 17:34:00,68.79,68.87,68.775,68.865,531000000.0
2009-03-31 17:35:00,68.87,68.905,68.84,68.905,553200000.0
2009-03-31 17:36:00,68.91,68.925,68.87,68.89,575600000.0
2009-03-31 17:37:00,68.89,68.895,68.875,68.88,231200000.0
2009-03-31 17:38:00,68.88,68.885,68.835,68.855,319600000.0
2009-03-31 17:39:00,68.855,68.885,68.855,68.88,385800000.0
2009-03-31 17:40:00,68.875,68.9,68.865,68.865,330200000.0
2009-03-31 17:41:00,68.86,68.89,68.83,68.885,475400000.0
2009-03-31 17:42:00,68.88,68.895,68.87,68.875,421000000.0
2009-03-31 17:43:00,68.87,68.87,68.815,68.835,279200000.0
2009-03-31 17:44:00,68.835,68.86,68.805,68.815,505600000.0
2009-03-31 17:45:00,68.815,68.895,68.815,68.845,552400000.0
2009-03-31 17:46:00,68.85,68.86,68.76,68.76,379667000.0
2009-03-31 17:47:00,68.76,68.83,68.735,68.78,519600000.0
2009-03-31 17:48:00,68.775,68.78,68.725,68.78,479400000.0
2009-03-31 17:49:00,68.775,68.785,68.715,68.715,397000000.0
2009-03-31 17:50:00,68.72,68.725,68.67,68.68,351000000.0
2009-03-31 17:51:00,68.685,68.705,68.68,68.685,288000000.0
2009-03-31 17:52:00,68.69,68.715,68.68,68.705,213800000.0
2009-03-31 17:53:00,68.675,68.73,68.665,68.685,500800000.0
2009-03-31 17:54:00,68.68,68.69,68.645,68.66,462600000.0
2009-03-31 17:55:00,68.66,68.67,68.645,68.66,420000000.0
2009-03-31 17:56:00,68.66,68.695,68.65,68.69,298400000.0
2009-03-31 17:57:00,68.69,68.71,68.665,68.69,313600000.0
2009-03-31 17:58:00,68.69,68.7,68.645,68.645,404600000.0
2009-03-31 17:59:00,68.645,68.66,68.645,68.645,391400000.0
2009-03-31 18:00:00,68.645,68.645,68.605,68.615,336800000.0
2009-03-31 18:01:00,68.605,68.675,68.605,68.655,416800000.0
2009-03-31 18:02:00,68.65,68.655,68.63,68.65,302600000.0
2009-03-31 18:03:00,68.645,68.685,68.64,68.655,286200000.0
2009-03-31 18:04:00,68.645,68.685,68.645,68.655,218000000.0
2009-03-31 18:05:00,68.655,68.66,68.595,68.595,383600000.0
2009-03-31 18:06:00,68.595,68.61,68.575,68.61,252800000.0
2009-03-31 18:07:00,68.615,68.62,68.6,68.61,166000000.0
2009-03-31 18:08:00,68.61,68.635,68.6,68.62,202800000.0
2009-03-31 18:09:00,68.63,68.7,68.63,68.65,329200000.0
2009-03-31 18:10:00,68.64,68.645,68.575,68.595,390400000.0
2009-03-31 18:11:00,68.59,68.635,68.59,68.61,276800000.0
2009-03-31 18:12:00,68.61,68.63,68.595,68.625,106400000.0
2009-03-31 18:13:00,68.645,68.69,68.645,68.69,138000000.0
2009-03-31 18:14:00,68.69,68.71,68.685,68.705,97600000.0
2009-03-31 18:15:00,68.705,68.725,68.69,68.715,172000000.0
2009-03-31 18:16:00,68.715,68.74,68.705,68.705,133000000.0
2009-03-31 18:17:00,68.705,68.71,68.66,68.66,83200000.0
2009-03-31 18:18:00,68.665,68.69,68.655,68.68,207400000.0
2009-03-31 18:19:00,68.685,68.695,68.68,68.69,110000000.0
2009-03-31 18:20:00,68.685,68.695,68.67,68.675,216400000.0
2009-03-31 18:21:00,68.67,68.685,68.67,68.685,205000000.0
2009-03-31 18:22:00,68.68,68.695,68.68,68.69,36400000.0
2009-03-31 18:23:00,68.695,68.7,68.65,68.655,105200000.0
2009-03-31 18:24:00,68.65,68.675,68.65,68.665,125600000.0
2009-03-31 18:25:00,68.665,68.665,68.6,68.645,155400000.0
2009-03-31 18:26:00,68.64,68.65,68.635,68.635,193200000.0
2009-03-31 18:27:00,68.64,68.65,68.635,68.65,129400000.0
2009-03-31 18:28:00,68.645,68.66,68.635,68.66,65600000.0
2009-03-31 18:29:00,68.655,68.68,68.625,68.68,294600000.0
2009-03-31 18:30:00,68.675,68.675,68.65,68.665,207600000.0
2009-03-31 18:31:00,68.665,68.67,68.635,68.645,106800000.0
2009-03-31 18:32:00,68.645,68.645,68.59,68.64,221600000.0
2009-03-31 18:33:00,68.645,68.655,68.62,68.63,170400000.0
2009-03-31 18:34:00,68.63,68.65,68.63,68.65,139600000.0
2009-03-31 18:35:00,68.645,68.655,68.635,68.65,131200000.0
2009-03-31 18:36:00,68.65,68.65,68.625,68.635,121600000.0
2009-03-31 18:37:00,68.635,68.68,68.625,68.68,170200000.0
2009-03-31 18:38:00,68.675,68.675,68.655,68.675,58000000.0
2009-03-31 18:39:00,68.68,68.715,68.68,68.715,206200000.0
2009-03-31 18:40:00,68.715,68.76,68.715,68.755,110000000.0
2009-03-31 18:41:00,68.745,68.755,68.715,68.73,163200000.0
2009-03-31 18:42:00,68.74,68.74,68.72,68.725,34600000.0
2009-03-31 18:43:00,68.71,68.71,68.69,68.695,78600000.0
2009-03-31 18:44:00,68.69,68.715,68.69,68.705,84800000.0
2009-03-31 18:45:00,68.705,68.71,68.7,68.7,76400000.0
2009-03-31 18:46:00,68.705,68.745,68.7,68.745,90000000.0
2009-03-31 18:47:00,68.75,68.75,68.725,68.725,98600000.0
2009-03-31 18:48:00,68.725,68.74,68.72,68.725,184400000.0
2009-03-31 18:49:00,68.725,68.735,68.725,68.735,111000000.0
2009-03-31 18:50:00,68.735,68.735,68.715,68.715,48000000.0
2009-03-31 18:51:00,68.72,68.75,68.71,68.745,258000000.0
2009-03-31 18:52:00,68.75,68.795,68.75,68.785,315400000.0
2009-03-31 18:53:00,68.785,68.86,68.78,68.85,285600000.0
2009-03-31 18:54:00,68.855,68.875,68.81,68.82,233600000.0
2009-03-31 18:55:00,68.815,68.82,68.775,68.8,397600000.0
2009-03-31 18:56:00,68.795,68.8,68.795,68.8,9600000.0
2009-03-31 18:57:00,68.8,68.825,68.785,68.81,107600000.0
2009-03-31 18:58:00,68.815,68.825,68.785,68.785,74000000.0
2009-03-31 18:59:00,68.775,68.815,68.77,68.805,80400000.0
2009-03-31 19:00:00,68.8,68.835,68.795,68.815,366400000.0
2009-03-31 19:01:00,68.815,68.815,68.78,68.785,270400000.0
2009-03-31 19:02:00,68.79,68.815,68.765,68.805,317000000.0
2009-03-31 19:03:00,68.81,68.81,68.76,68.76,273200000.0
2009-03-31 19:04:00,68.76,68.77,68.755,68.76,204800000.0
2009-03-31 19:05:00,68.76,68.77,68.745,68.75,172800000.0
2009-03-31 19:06:00,68.73,68.75,68.72,68.745,144800000.0
2009-03-31 19:07:00,68.745,68.745,68.72,68.73,112800000.0
2009-03-31 19:08:00,68.71,68.72,68.695,68.705,196500000.0
2009-03-31 19:09:00,68.705,68.745,68.705,68.73,288400000.0
2009-03-31 19:10:00,68.75,68.77,68.73,68.765,308600000.0
2009-03-31 19:11:00,68.76,68.8,68.745,68.785,476600000.0
2009-03-31 19:12:00,68.785,68.81,68.775,68.8,224600000.0
2009-03-31 19:13:00,68.8,68.805,68.785,68.8,241600000.0
2009-03-31 19:14:00,68.795,68.795,68.75,68.75,183600000.0
2009-03-31 19:15:00,68.75,68.775,68.75,68.76,119200000.0
2009-03-31 19:16:00,68.75,68.845,68.75,68.825,397800000.0
2009-03-31 19:17:00,68.82,68.835,68.815,68.835,176800000.0
2009-03-31 19:18:00,68.835,68.875,68.825,68.835,258800000.0
2009-03-31 19:19:00,68.835,68.845,68.81,68.825,196400000.0
2009-03-31 19:20:00,68.825,68.86,68.82,68.85,288600000.0
2009-03-31 19:21:00,68.845,68.97,68.845,68.94,391000000.0
2009-03-31 19:22:00,68.945,68.945,68.895,68.9,318800000.0
2009-03-31 19:23:00,68.905,68.92,68.895,68.895,288600000.0
2009-03-31 19:24:00,68.895,68.935,68.895,68.935,236400000.0
2009-03-31 19:25:00,68.94,68.955,68.935,68.94,80000000.0
2009-03-31 19:26:00,68.935,68.945,68.915,68.925,87600000.0
2009-03-31 19:27:00,68.925,68.925,68.915,68.915,76800000.0
2009-03-31 19:28:00,68.925,68.925,68.905,68.905,125200000.0
2009-03-31 19:29:00,68.915,68.915,68.905,68.905,27200000.0
2009-03-31 19:30:00,68.905,68.935,68.89,68.895,227800000.0
2009-03-31 19:31:00,68.885,68.92,68.865,68.92,199200000.0
2009-03-31 19:32:00,68.925,68.965,68.925,68.94,122600000.0
2009-03-31 19:33:00,68.94,69.01,68.94,69.0,184000000.0
2009-03-31 19:34:00,69.01,69.065,69.0,69.045,303600000.0
2009-03-31 19:35:00,69.035,69.055,68.985,68.99,139600000.0
2009-03-31 19:36:00,68.995,68.995,68.95,68.98,218400000.0
2009-03-31 19:37:00,68.975,68.985,68.96,68.975,132800000.0
2009-03-31 19:38:00,68.975,69.005,68.975,68.975,144200000.0
2009-03-31 19:39:00,68.975,68.99,68.925,68.935,171600000.0
2009-03-31 19:40:00,68.94,68.94,68.925,68.925,134400000.0
2009-03-31 19:41:00,68.925,68.93,68.89,68.89,123800000.0
2009-03-31 19:42:00,68.88,68.915,68.865,68.9,153000000.0
2009-03-31 19:43:00,68.9,68.925,68.9,68.92,126800000.0
2009-03-31 19:44:00,68.92,68.92,68.91,68.91,51200000.0
2009-03-31 19:45:00,68.905,68.925,68.905,68.91,109600000.0
2009-03-31 19:46:00,68.9,68.925,68.895,68.895,221600000.0
2009-03-31 19:47:00,68.895,68.905,68.885,68.9,175800000.0
2009-03-31 19:48:00,68.905,68.93,68.88,68.905,232800000.0
2009-03-31 19:49:00,68.91,68.925,68.9,68.91,193600000.0
2009-03-31 19:50:00,68.91,68.91,68.875,68.89,128400000.0
2009-03-31 19:51:00,68.88,68.88,68.865,68.88,68000000.0
2009-03-31 19:52:00,68.875,68.885,68.87,68.88,156000000.0
2009-03-31 19:53:00,68.885,68.89,68.875,68.885,98400000.0
2009-03-31 19:54:00,68.885,68.885,68.85,68.85,174000000.0
2009-03-31 19:55:00,68.85,68.85,68.82,68.825,165600000.0
2009-03-31 19:56:00,68.825,68.835,68.8,68.8,209200000.0
2009-03-31 19:57:00,68.8,68.815,68.795,68.8,113200000.0
2009-03-31 19:58:00,68.8,68.805,68.775,68.775,177600000.0
2009-03-31 19:59:00,68.785,68.79,68.75,68.79,181800000.0
2009-03-31 20:00:00,68.795,68.8,68.765,68.785,201400000.0
2009-03-31 20:01:00,68.785,68.815,68.78,68.795,294800000.0
2009-03-31 20:02:00,68.795,68.815,68.785,68.795,190400000.0
2009-03-31 20:03:00,68.795,68.795,68.78,68.785,72400000.0
2009-03-31 20:04:00,68.79,68.81,68.765,68.81,161200000.0
2009-03-31 20:05:00,68.805,68.805,68.78,68.78,107200000.0
2009-03-31 20:06:00,68.78,68.82,68.775,68.805,76800000.0
2009-03-31 20:07:00,68.805,68.805,68.795,68.8,33600000.0
2009-03-31 20:08:00,68.805,68.815,68.8,68.815,74600000.0
2009-03-31 20:09:00,68.815,68.845,68.81,68.84,223600000.0
2009-03-31 20:10:00,68.83,68.86,68.83,68.85,120800000.0
2009-03-31 20:11:00,68.85,68.855,68.82,68.855,128200000.0
2009-03-31 20:12:00,68.855,68.9,68.855,68.885,213600000.0
2009-03-31 20:13:00,68.885,68.905,68.885,68.905,82800000.0
2009-03-31 20:14:00,68.915,68.915,68.88,68.9,212200000.0
2009-03-31 20:15:00,68.9,68.925,68.9,68.92,156800000.0
2009-03-31 20:16:00,68.925,68.94,68.925,68.935,54800000.0
2009-03-31 20:17:00,68.935,68.95,68.92,68.945,138600000.0
2009-03-31 20:18:00,68.95,68.97,68.95,68.965,174400000.0
2009-03-31 20:19:00,68.97,68.985,68.955,68.98,170400000.0
2009-03-31 20:20:00,68.975,68.98,68.95,68.95,172000000.0
2009-03-31 20:21:00,68.94,68.95,68.895,68.94,232400000.0
2009-03-31 20:22:00,68.94,68.94,68.92,68.92,78400000.0
2009-03-31 20:23:00,68.915,68.945,68.915,68.935,37200000.0
2009-03-31 20:24:00,68.93,68.945,68.93,68.935,41600000.0
2009-03-31 20:25:00,68.93,68.965,68.93,68.965,169200000.0
2009-03-31 20:26:00,68.96,68.97,68.955,68.96,116800000.0
2009-03-31 20:27:00,68.97,68.97,68.955,68.955,129000000.0
2009-03-31 20:28:00,68.96,68.99,68.95,68.98,174400000.0
2009-03-31 20:29:00,68.97,68.985,68.97,68.975,126800000.0
2009-03-31 20:30:00,68.975,68.99,68.97,68.99,120400000.0
2009-03-31 20:31:00,68.985,68.985,68.925,68.925,237800000.0
2009-03-31 20:32:00,68.925,68.94,68.9,68.9,282000000.0
2009-03-31 20:33:00,68.9,68.93,68.895,68.925,68200000.0
2009-03-31 20:34:00,68.93,68.93,68.905,68.905,118400000.0
2009-03-31 20:35:00,68.91,68.92,68.91,68.91,147200000.0
2009-03-31 20:36:00,68.915,68.915,68.905,68.905,105200000.0
2009-03-31 20:37:00,68.91,68.92,68.89,68.905,252800000.0
2009-03-31 20:38:00,68.905,68.925,68.895,68.925,109400000.0
2009-03-31 20:39:00,68.93,68.97,68.925,68.97,110400000.0
2009-03-31 20:40:00,68.96,68.97,68.935,68.945,158400000.0
2009-03-31 20:41:00,68.945,68.945,68.925,68.93,145600000.0
2009-03-31 20:42:00,68.93,68.96,68.925,68.945,90000000.0
2009-03-31 20:43:00,68.945,68.965,68.935,68.965,38000000.0
2009-03-31 20:44:00,68.95,68.955,68.93,68.935,89400000.0
2009-03-31 20:45:00,68.94,68.97,68.94,68.97,121200000.0
2009-03-31 20:46:00,68.975,68.98,68.945,68.965,192000000.0
2009-03-31 20:47:00,68.98,68.995,68.94,68.975,112400000.0
2009-03-31 20:48:00,68.975,68.98,68.96,68.975,84400000.0
2009-03-31 20:49:00,68.97,68.985,68.965,68.975,102800000.0
2009-03-31 20:50:00,68.97,68.975,68.95,68.97,66400000.0
2009-03-31 20:51:00,68.97,68.985,68.95,68.98,195200000.0
2009-03-31 20:52:00,68.98,68.985,68.96,68.975,61200000.0
2009-03-31 20:53:00,68.98,68.98,68.955,68.97,87200000.0
2009-03-31 20:54:00,68.955,68.975,68.955,68.965,131200000.0
2009-03-31 20:55:00,68.97,68.975,68.955,68.955,91600000.0
2009-03-31 20:56:00,68.955,68.975,68.955,68.975,64400000.0
2009-03-31 20:57:00,68.98,69.0,68.975,68.975,104800000.0
2009-03-31 20:58:00,68.975,68.98,68.93,68.94,225000000.0
2009-03-31 20:59:00,68.945,68.945,68.875,68.905,353000000.0
2009-03-31 21:00:00,68.91,68.97,68.89,68.9,217600000.0
2009-03-31 21:01:00,68.88,68.895,68.87,68.88,176400000.0
2009-03-31 21:02:00,68.88,68.88,68.82,68.86,181800000.0
2009-03-31 21:03:00,68.86,68.895,68.86,68.89,152000000.0
2009-03-31 21:04:00,68.88,68.88,68.825,68.835,157600000.0
2009-03-31 21:05:00,68.84,68.84,68.815,68.82,194000000.0
2009-03-31 21:06:00,68.82,68.835,68.78,68.805,266400000.0
2009-03-31 21:07:00,68.795,68.81,68.795,68.805,116600000.0
2009-03-31 21:08:00,68.815,68.83,68.805,68.805,74400000.0
2009-03-31 21:09:00,68.805,68.86,68.795,68.855,211200000.0
2009-03-31 21:10:00,68.855,68.855,68.825,68.835,130800000.0
2009-03-31 21:11:00,68.83,68.835,68.825,68.825,27200000.0
2009-03-31 21:12:00,68.82,68.83,68.815,68.82,41600000.0
2009-03-31 21:13:00,68.82,68.855,68.815,68.835,243800000.0
2009-03-31 21:14:00,68.845,68.885,68.845,68.865,106800000.0
2009-03-31 21:15:00,68.865,68.905,68.855,68.9,216400000.0
2009-03-31 21:16:00,68.89,68.935,68.89,68.925,138400000.0
2009-03-31 21:17:00,68.93,68.94,68.925,68.93,64400000.0
2009-03-31 21:18:00,68.925,68.94,68.92,68.93,61200000.0
2009-03-31 21:19:00,68.945,68.945,68.92,68.935,79400000.0
2009-03-31 21:20:00,68.935,68.935,68.915,68.915,15400000.0
2009-03-31 21:21:00,68.91,68.915,68.91,68.91,74800000.0
2009-03-31 21:22:00,68.91,68.925,68.91,68.925,66600000.0
2009-03-31 21:23:00,68.925,68.925,68.92,68.92,14800000.0
2009-03-31 21:24:00,68.92,68.94,68.92,68.92,101000000.0
2009-03-31 21:25:00,68.94,68.99,68.93,68.965,51000000.0
2009-03-31 21:26:00,68.97,68.98,68.965,68.965,51600000.0
2009-03-31 21:27:00,68.965,69.015,68.965,69.015,82000000.0
2009-03-31 21:28:00,69.02,69.085,69.015,69.08,205000000.0
2009-03-31 21:29:00,69.075,69.09,69.07,69.085,74400000.0
2009-03-31 21:30:00,69.075,69.115,69.07,69.07,161600000.0
2009-03-31 21:31:00,69.075,69.075,68.98,68.99,150200000.0
2009-03-31 21:32:00,68.995,68.995,68.91,68.92,172800000.0
2009-03-31 21:33:00,68.925,68.935,68.91,68.93,71200000.0
2009-03-31 21:34:00,68.93,68.93,68.92,68.93,45600000.0
2009-03-31 21:35:00,68.94,68.94,68.89,68.895,112800000.0
2009-03-31 21:36:00,68.9,68.9,68.885,68.885,66800000.0
2009-03-31 21:37:00,68.89,68.91,68.885,68.91,147600000.0
2009-03-31 21:38:00,68.905,68.92,68.9,68.905,73600000.0
2009-03-31 21:39:00,68.905,68.925,68.9,68.92,47200000.0
2009-03-31 21:40:00,68.91,68.925,68.905,68.915,49600000.0
2009-03-31 21:41:00,68.915,68.935,68.91,68.935,113200000.0
2009-03-31 21:42:00,68.945,68.945,68.91,68.92,74400000.0
2009-03-31 21:43:00,68.93,68.93,68.905,68.93,27800000.0
2009-03-31 21:44:00,68.92,68.935,68.915,68.915,57600000.0
2009-03-31 21:45:00,68.915,68.92,68.9,68.9,55200000.0
2009-03-31 21:46:00,68.9,68.9,68.875,68.875,70600000.0
2009-03-31 21:47:00,68.875,68.88,68.83,68.855,101400000.0
2009-03-31 21:48:00,68.845,68.87,68.84,68.855,171800000.0
2009-03-31 21:49:00,68.86,68.865,68.8,68.8,110800000.0
2009-03-31 21:50:00,68.795,68.815,68.75,68.76,199200000.0
2009-03-31 21:51:00,68.755,68.805,68.745,68.76,162800000.0
2009-03-31 21:52:00,68.755,68.755,68.705,68.715,177400000.0
2009-03-31 21:53:00,68.715,68.785,68.715,68.78,276200000.0
2009-03-31 21:54:00,68.775,68.79,68.765,68.765,153800000.0
2009-03-31 21:55:00,68.765,68.81,68.765,68.81,89400000.0
2009-03-31 21:56:00,68.805,68.825,68.8,68.825,30000000.0
2009-03-31 21:57:00,68.815,68.835,68.815,68.815,58800000.0
2009-03-31 21:58:00,68.825,68.825,68.795,68.81,116800000.0
2009-03-31 21:59:00,68.81,68.865,68.805,68.805,156200000.0
2009-03-31 22:00:00,68.805,68.82,68.775,68.82,159600000.0
2009-03-31 22:01:00,68.825,68.85,68.79,68.85,233400000.0
2009-03-31 22:02:00,68.85,68.85,68.78,68.795,111600000.0
2009-03-31 22:03:00,68.805,68.82,68.79,68.805,94400000.0
2009-03-31 22:04:00,68.805,68.82,68.79,68.81,103000000.0
2009-03-31 22:05:00,68.8,68.83,68.775,68.785,100200000.0
2009-03-31 22:06:00,68.775,68.79,68.755,68.755,75200000.0
2009-03-31 22:07:00,68.755,68.775,68.755,68.77,60800000.0
2009-03-31 22:08:00,68.76,68.77,68.735,68.74,79600000.0
2009-03-31 22:09:00,68.74,68.75,68.625,68.64,186800000.0
2009-03-31 22:10:00,68.64,68.68,68.635,68.655,272200000.0
2009-03-31 22:11:00,68.655,68.655,68.59,68.605,101400000.0
2009-03-31 22:12:00,68.605,68.615,68.58,68.59,100400000.0
2009-03-31 22:13:00,68.58,68.58,68.535,68.57,159800000.0
2009-03-31 22:14:00,68.57,68.61,68.56,68.58,169800000.0
2009-03-31 22:15:00,68.58,68.58,68.53,68.54,126200000.0
2009-03-31 22:16:00,68.545,68.59,68.435,68.44,222800000.0
2009-03-31 22:17:00,68.44,68.475,68.395,68.445,223200000.0
2009-03-31 22:18:00,68.44,68.48,68.425,68.48,154600000.0
2009-03-31 22:19:00,68.475,68.525,68.47,68.5,257600000.0
2009-03-31 22:20:00,68.5,68.51,68.44,68.465,76600000.0
2009-03-31 22:21:00,68.465,68.545,68.46,68.53,158200000.0
2009-03-31 22:22:00,68.525,68.54,68.49,68.505,87800000.0
2009-03-31 22:23:00,68.5,68.5,68.475,68.49,31200000.0
2009-03-31 22:24:00,68.485,68.53,68.47,68.495,51800000.0
2009-03-31 22:25:00,68.5,68.56,68.5,68.54,191200000.0
2009-03-31 22:26:00,68.545,68.545,68.48,68.48,46200000.0
2009-03-31 22:27:00,68.48,68.48,68.38,68.38,216600000.0
2009-03-31 22:28:00,68.38,68.425,68.38,68.395,74400000.0
2009-03-31 22:29:00,68.395,68.42,68.35,68.35,163200000.0
2009-03-31 22:30:00,68.355,68.365,68.285,68.345,280400000.0
2009-03-31 22:31:00,68.34,68.41,68.34,68.41,286600000.0
2009-03-31 22:32:00,68.415,68.415,68.375,68.38,63200000.0
2009-03-31 22:33:00,68.37,68.415,68.36,68.365,119600000.0
2009-03-31 22:34:00,68.365,68.37,68.33,68.36,135200000.0
2009-03-31 22:35:00,68.36,68.48,68.36,68.45,217600000.0
2009-03-31 22:36:00,68.45,68.46,68.37,68.37,203600000.0
2009-03-31 22:37:00,68.37,68.415,68.37,68.4,93200000.0
2009-03-31 22:38:00,68.405,68.445,68.395,68.445,115200000.0
2009-03-31 22:39:00,68.44,68.45,68.425,68.43,77600000.0
2009-03-31 22:40:00,68.43,68.465,68.425,68.435,263000000.0
2009-03-31 22:41:00,68.435,68.485,68.43,68.48,122200000.0
2009-03-31 22:42:00,68.485,68.5,68.465,68.5,130000000.0
2009-03-31 22:43:00,68.495,68.52,68.495,68.515,189000000.0
2009-03-31 22:44:00,68.51,68.51,68.435,68.435,60600000.0
2009-03-31 22:45:00,68.44,68.475,68.44,68.47,121000000.0
2009-03-31 22:46:00,68.47,68.515,68.46,68.515,86200000.0
2009-03-31 22:47:00,68.515,68.545,68.515,68.52,101000000.0
2009-03-31 22:48:00,68.52,68.54,68.51,68.515,109800000.0
2009-03-31 22:49:00,68.515,68.525,68.48,68.48,96800000.0
2009-03-31 22:50:00,68.485,68.505,68.485,68.485,51200000.0
2009-03-31 22:51:00,68.485,68.54,68.485,68.53,77600000.0
2009-03-31 22:52:00,68.525,68.53,68.5,68.515,68800000.0
2009-03-31 22:53:00,68.515,68.52,68.475,68.49,155200000.0
2009-03-31 22:54:00,68.49,68.49,68.435,68.44,68800000.0
2009-03-31 22:55:00,68.45,68.475,68.425,68.425,77400000.0
2009-03-31 22:56:00,68.42,68.43,68.385,68.385,72600000.0
2009-03-31 22:57:00,68.39,68.41,68.375,68.38,62200000.0
2009-03-31 22:58:00,68.38,68.41,68.375,68.4,136200000.0
2009-03-31 22:59:00,68.395,68.42,68.365,68.365,172800000.0
2009-03-31 23:00:00,68.365,68.39,68.335,68.39,44200000.0
2009-03-31 23:01:00,68.362,68.371,68.341,68.354,69000000.0
2009-03-31 23:02:00,68.38,68.425,68.38,68.39,48600000.0
2009-03-31 23:03:00,68.39,68.41,68.365,68.4,54000000.0
2009-03-31 23:04:00,68.385,68.395,68.38,68.395,22400000.0
2009-03-31 23:05:00,68.395,68.41,68.385,68.385,23200000.0
2009-03-31 23:06:00,68.385,68.385,68.365,68.365,35600000.0
2009-03-31 23:07:00,68.365,68.38,68.335,68.345,108400000.0
2009-03-31 23:08:00,68.35,68.365,68.335,68.335,15000000.0
2009-03-31 23:09:00,68.335,68.34,68.33,68.335,13600000.0
2009-03-31 23:10:00,68.335,68.335,68.31,68.31,62600000.0
2009-03-31 23:11:00,68.305,68.31,68.285,68.3,59200000.0
2009-03-31 23:12:00,68.3,68.3,68.285,68.295,58400000.0
2009-03-31 23:13:00,68.29,68.295,68.235,68.24,105800000.0
2009-03-31 23:14:00,68.24,68.255,68.24,68.255,34600000.0
2009-03-31 23:15:00,68.25,68.26,68.25,68.26,66400000.0
2009-03-31 23:16:00,68.265,68.325,68.265,68.325,121600000.0
2009-03-31 23:17:00,68.325,68.325,68.265,68.295,103200000.0
2009-03-31 23:18:00,68.29,68.305,68.275,68.285,39200000.0
2009-03-31 23:19:00,68.295,68.3,68.295,68.295,6600000.0
2009-03-31 23:20:00,68.295,68.295,68.285,68.29,10600000.0
2009-03-31 23:21:00,68.29,68.355,68.27,68.355,72200000.0
2009-03-31 23:22:00,68.36,68.36,68.34,68.345,7800000.0
2009-03-31 23:23:00,68.34,68.34,68.325,68.34,73600000.0
2009-03-31 23:24:00,68.34,68.37,68.33,68.37,108400000.0
2009-03-31 23:25:00,68.37,68.37,68.315,68.36,76200000.0
2009-03-31 23:26:00,68.36,68.365,68.35,68.365,19400000.0
2009-03-31 23:27:00,68.365,68.385,68.335,68.385,104400000.0
2009-03-31 23:28:00,68.385,68.385,68.355,68.37,50200000.0
2009-03-31 23:29:00,68.385,68.385,68.385,68.385,13200000.0
2009-03-31 23:30:00,68.385,68.395,68.365,68.385,44400000.0
2009-03-31 23:31:00,68.385,68.39,68.315,68.315,33600000.0
2009-03-31 23:32:00,68.41,68.43,68.38,68.42,32600000.0
2009-03-31 23:33:00,68.42,68.42,68.42,68.42,12600000.0
2009-03-31 23:34:00,68.41,68.41,68.385,68.395,21600000.0
2009-03-31 23:35:00,68.39,68.4,68.39,68.4,3000000.0
2009-03-31 23:36:00,68.4,68.4,68.375,68.38,58800000.0
2009-03-31 23:37:00,68.38,68.385,68.38,68.385,10000000.0
2009-03-31 23:38:00,68.385,68.395,68.37,68.38,45400000.0
2009-03-31 23:39:00,68.39,68.41,68.39,68.41,20000000.0
2009-03-31 23:40:00,68.41,68.435,68.395,68.395,32000000.0
2009-03-31 23:41:00,68.42,68.42,68.41,68.41,4600000.0
2009-03-31 23:42:00,68.415,68.415,68.415,68.415,2000000.0
2009-03-31 23:43:00,68.39,68.4,68.385,68.39,15400000.0
2009-03-31 23:44:00,68.4,68.41,68.39,68.41,12800000.0
2009-03-31 23:45:00,68.405,68.405,68.345,68.345,192800000.0
2009-03-31 23:46:00,68.35,68.395,68.35,68.38,92600000.0
2009-03-31 23:47:00,68.38,68.38,68.32,68.335,175200000.0
2009-03-31 23:48:00,68.335,68.345,68.32,68.345,117800000.0
2009-03-31 23:49:00,68.34,68.345,68.34,68.345,35400000.0
2009-03-31 23:50:00,68.345,68.36,68.33,68.34,92800000.0
2009-03-31 23:51:00,68.32,68.32,68.29,68.29,142000000.0
2009-03-31 23:52:00,68.305,68.31,68.275,68.275,15600000.0
2009-03-31 23:53:00,68.28,68.3,68.28,68.3,42800000.0
2009-03-31 23:54:00,68.295,68.32,68.285,68.32,105400000.0
2009-03-31 23:55:00,68.335,68.335,68.33,68.335,25400000.0
2009-03-31 23:56:00,68.335,68.335,68.325,68.325,17000000.0
2009-03-31 23:57:00,68.325,68.335,68.315,68.315,19800000.0
2009-03-31 23:58:00,68.3,68.31,68.29,68.29,40800000.0
2009-03-31 23:59:00,68.29,68.335,68.29,68.31,204800000.0
2009-04-01 00:00:00,68.305,68.325,68.295,68.305,115800000.0
2009-04-01 00:01:00,68.305,68.335,68.305,68.305,152600000.0
2009-04-01 00:02:00,68.3,68.32,68.3,68.315,87800000.0
2009-04-01 00:03:00,68.31,68.335,68.31,68.335,123000000.0
2009-04-01 00:04:00,68.33,68.34,68.33,68.335,110000000.0
2009-04-01 00:05:00,68.345,68.36,68.33,68.335,211800000.0
2009-04-01 00:06:00,68.335,68.36,68.335,68.355,110200000.0
2009-04-01 00:07:00,68.35,68.355,68.345,68.345,70800000.0
2009-04-01 00:08:00,68.35,68.35,68.345,68.35,17600000.0
2009-04-01 00:09:00,68.35,68.41,68.35,68.39,111000000.0
2009-04-01 00:10:00,68.4,68.43,68.395,68.405,203400000.0
2009-04-01 00:11:00,68.405,68.415,68.4,68.415,102800000.0
2009-04-01 00:12:00,68.415,68.415,68.4,68.405,189200000.0
2009-04-01 00:13:00,68.41,68.41,68.405,68.405,40600000.0
2009-04-01 00:14:00,68.405,68.41,68.4,68.4,64600000.0
2009-04-01 00:15:00,68.395,68.42,68.395,68.415,27000000.0
2009-04-01 00:16:00,68.415,68.415,68.41,68.41,20400000.0
2009-04-01 00:17:00,68.41,68.415,68.39,68.39,155200000.0
2009-04-01 00:18:00,68.385,68.39,68.375,68.385,129600000.0
2009-04-01 00:19:00,68.385,68.4,68.385,68.39,120600000.0
2009-04-01 00:20:00,68.395,68.445,68.395,68.445,281000000.0
2009-04-01 00:21:00,68.425,68.425,68.42,68.42,110000000.0
2009-04-01 00:22:00,68.42,68.435,68.41,68.415,150600000.0
2009-04-01 00:23:00,68.415,68.435,68.415,68.435,128600000.0
2009-04-01 00:24:00,68.435,68.435,68.42,68.42,101200000.0
2009-04-01 00:25:00,68.42,68.425,68.42,68.42,88800000.0
2009-04-01 00:26:00,68.425,68.435,68.425,68.43,144200000.0
2009-04-01 00:27:00,68.435,68.445,68.435,68.435,73400000.0
2009-04-01 00:28:00,68.435,68.435,68.43,68.435,56000000.0
2009-04-01 00:29:00,68.435,68.435,68.425,68.435,166600000.0
2009-04-01 00:30:00,68.435,68.46,68.425,68.45,135600000.0
2009-04-01 00:31:00,68.45,68.455,68.425,68.445,168600000.0
2009-04-01 00:32:00,68.445,68.45,68.425,68.44,228800000.0
2009-04-01 00:33:00,68.445,68.455,68.44,68.44,196600000.0
2009-04-01 00:34:00,68.44,68.46,68.435,68.45,312400000.0
2009-04-01 00:35:00,68.455,68.48,68.425,68.47,385200000.0
2009-04-01 00:36:00,68.46,68.49,68.435,68.48,420200000.0
2009-04-01 00:37:00,68.475,68.48,68.42,68.445,297600000.0
2009-04-01 00:38:00,68.445,68.46,68.435,68.44,246600000.0
2009-04-01 00:39:00,68.445,68.465,68.43,68.43,221400000.0
2009-04-01 00:40:00,68.43,68.44,68.415,68.44,108800000.0
2009-04-01 00:41:00,68.445,68.46,68.445,68.445,102200000.0
2009-04-01 00:42:00,68.445,68.445,68.44,68.445,66000000.0
2009-04-01 00:43:00,68.455,68.475,68.45,68.475,211000000.0
2009-04-01 00:44:00,68.475,68.475,68.455,68.46,113400000.0
2009-04-01 00:45:00,68.465,68.465,68.45,68.455,85200000.0
2009-04-01 00:46:00,68.46,68.465,68.46,68.465,42400000.0
2009-04-01 00:47:00,68.47,68.51,68.445,68.51,342200000.0
2009-04-01 00:48:00,68.51,68.515,68.465,68.495,291200000.0
2009-04-01 00:49:00,68.495,68.52,68.495,68.52,250000000.0
2009-04-01 00:50:00,68.515,68.525,68.5,68.52,195800000.0
2009-04-01 00:51:00,68.525,68.53,68.515,68.525,138000000.0
2009-04-01 00:52:00,68.525,68.545,68.475,68.51,340200000.0
2009-04-01 00:53:00,68.51,68.535,68.49,68.5,274600000.0
2009-04-01 00:54:00,68.505,68.51,68.49,68.49,72400000.0
2009-04-01 00:55:00,68.485,68.5,68.47,68.49,82400000.0
2009-04-01 00:56:00,68.495,68.505,68.465,68.475,174200000.0
2009-04-01 00:57:00,68.47,68.475,68.465,68.465,92000000.0
2009-04-01 00:58:00,68.47,68.47,68.44,68.44,39000000.0
2009-04-01 00:59:00,68.435,68.465,68.435,68.45,207200000.0
2009-04-01 01:00:00,68.45,68.455,68.42,68.43,277800000.0
2009-04-01 01:01:00,68.43,68.435,68.42,68.425,40600000.0
2009-04-01 01:02:00,68.42,68.43,68.39,68.405,225400000.0
2009-04-01 01:03:00,68.4,68.405,68.395,68.4,44200000.0
2009-04-01 01:04:00,68.405,68.415,68.395,68.41,123000000.0
2009-04-01 01:05:00,68.415,68.415,68.395,68.395,47200000.0
2009-04-01 01:06:00,68.395,68.42,68.38,68.39,378600000.0
2009-04-01 01:07:00,68.38,68.4,68.38,68.385,179000000.0
2009-04-01 01:08:00,68.385,68.385,68.345,68.36,268800000.0
2009-04-01 01:09:00,68.36,68.395,68.36,68.385,134600000.0
2009-04-01 01:10:00,68.39,68.405,68.385,68.39,137800000.0
2009-04-01 01:11:00,68.39,68.41,68.38,68.39,160200000.0
2009-04-01 01:12:00,68.39,68.41,68.39,68.39,127000000.0
2009-04-01 01:13:00,68.395,68.41,68.38,68.385,211800000.0
2009-04-01 01:14:00,68.38,68.385,68.375,68.38,53200000.0
2009-04-01 01:15:00,68.37,68.39,68.365,68.375,119000000.0
2009-04-01 01:16:00,68.38,68.395,68.375,68.395,39600000.0
2009-04-01 01:17:00,68.4,68.405,68.39,68.4,73400000.0
2009-04-01 01:18:00,68.405,68.415,68.395,68.395,139000000.0
2009-04-01 01:19:00,68.395,68.41,68.395,68.4,129600000.0
2009-04-01 01:20:00,68.405,68.42,68.4,68.42,33200000.0
2009-04-01 01:21:00,68.42,68.44,68.42,68.43,118200000.0
2009-04-01 01:22:00,68.435,68.445,68.425,68.43,78200000.0
2009-04-01 01:23:00,68.425,68.435,68.42,68.43,65000000.0
2009-04-01 01:24:00,68.435,68.465,68.435,68.465,202200000.0
2009-04-01 01:25:00,68.47,68.47,68.465,68.465,85600000.0
2009-04-01 01:26:00,68.465,68.495,68.465,68.495,245600000.0
2009-04-01 01:27:00,68.495,68.495,68.485,68.49,203200000.0
2009-04-01 01:28:00,68.5,68.51,68.495,68.505,39400000.0
2009-04-01 01:29:00,68.505,68.515,68.495,68.505,240200000.0
2009-04-01 01:30:00,68.51,68.51,68.48,68.485,236600000.0
2009-04-01 01:31:00,68.485,68.52,68.485,68.515,270000000.0
2009-04-01 01:32:00,68.52,68.535,68.505,68.51,218400000.0
2009-04-01 01:33:00,68.505,68.535,68.505,68.525,259200000.0
2009-04-01 01:34:00,68.525,68.53,68.52,68.525,161600000.0
2009-04-01 01:35:00,68.525,68.525,68.485,68.49,273000000.0
2009-04-01 01:36:00,68.495,68.495,68.455,68.46,285800000.0
2009-04-01 01:37:00,68.465,68.47,68.455,68.455,79400000.0
2009-04-01 01:38:00,68.455,68.455,68.44,68.45,57200000.0
2009-04-01 01:39:00,68.455,68.46,68.43,68.455,274200000.0
2009-04-01 01:40:00,68.46,68.465,68.435,68.435,125600000.0
2009-04-01 01:41:00,68.44,68.465,68.44,68.465,100000000.0
2009-04-01 01:42:00,68.465,68.475,68.455,68.455,113400000.0
2009-04-01 01:43:00,68.46,68.475,68.455,68.47,95200000.0
2009-04-01 01:44:00,68.47,68.47,68.455,68.465,186000000.0
2009-04-01 01:45:00,68.5,68.5,68.465,68.475,39000000.0
2009-04-01 01:46:00,68.465,68.495,68.465,68.495,110400000.0
2009-04-01 01:47:00,68.495,68.495,68.49,68.495,35600000.0
2009-04-01 01:48:00,68.5,68.51,68.49,68.505,154600000.0
2009-04-01 01:49:00,68.5,68.51,68.46,68.46,255600000.0
2009-04-01 01:50:00,68.465,68.63,68.465,68.59,541800000.0
2009-04-01 01:51:00,68.585,68.6,68.54,68.575,392600000.0
2009-04-01 01:52:00,68.585,68.61,68.585,68.6,250600000.0
2009-04-01 01:53:00,68.6,68.615,68.575,68.615,397800000.0
2009-04-01 01:54:00,68.62,68.72,68.62,68.72,533600000.0
2009-04-01 01:55:00,68.72,68.855,68.72,68.785,619200000.0
2009-04-01 01:56:00,68.78,68.785,68.73,68.74,435200000.0
2009-04-01 01:57:00,68.74,68.76,68.715,68.755,296400000.0
2009-04-01 01:58:00,68.755,68.805,68.745,68.77,333600000.0
2009-04-01 01:59:00,68.77,68.78,68.72,68.755,445200000.0
2009-04-01 02:00:00,68.75,68.75,68.59,68.59,491600000.0
2009-04-01 02:01:00,68.585,68.585,68.205,68.205,412900000.0
2009-04-01 02:02:00,68.175,68.275,68.07,68.255,528200000.0
2009-04-01 02:03:00,68.255,68.265,67.975,67.98,621000000.0
2009-04-01 02:04:00,67.98,67.98,67.715,67.845,492600000.0
2009-04-01 02:05:00,67.85,67.995,67.81,67.95,590800000.0
2009-04-01 02:06:00,67.955,68.12,67.94,68.12,559200000.0
2009-04-01 02:07:00,68.125,68.26,68.12,68.25,548600000.0
2009-04-01 02:08:00,68.255,68.255,68.095,68.145,635600000.0
2009-04-01 02:09:00,68.14,68.215,68.11,68.215,278200000.0
2009-04-01 02:10:00,68.22,68.235,68.145,68.145,477600000.0
2009-04-01 02:11:00,68.145,68.17,68.09,68.125,456200000.0
2009-04-01 02:12:00,68.13,68.13,67.99,67.99,567200000.0
2009-04-01 02:13:00,67.99,68.01,67.775,67.795,528600000.0
2009-04-01 02:14:00,67.8,67.865,67.785,67.795,537600000.0
2009-04-01 02:15:00,67.785,67.825,67.69,67.705,433800000.0
2009-04-01 02:16:00,67.7,67.865,67.7,67.86,441600000.0
2009-04-01 02:17:00,67.855,68.035,67.83,67.985,500000000.0
2009-04-01 02:18:00,67.99,67.99,67.865,67.895,387800000.0
2009-04-01 02:19:00,67.9,67.9,67.82,67.84,372200000.0
2009-04-01 02:20:00,67.835,67.91,67.82,67.91,201000000.0
2009-04-01 02:21:00,67.915,67.95,67.885,67.885,256600000.0
2009-04-01 02:22:00,67.885,67.885,67.75,67.765,548600000.0
2009-04-01 02:23:00,67.775,67.79,67.705,67.715,415400000.0
2009-04-01 02:24:00,67.71,67.775,67.655,67.775,527400000.0
2009-04-01 02:25:00,67.78,67.865,67.77,67.865,357600000.0
2009-04-01 02:26:00,67.855,67.855,67.8,67.81,462000000.0
2009-04-01 02:27:00,67.81,67.815,67.76,67.765,259200000.0
2009-04-01 02:28:00,67.78,67.825,67.765,67.815,238000000.0
2009-04-01 02:29:00,67.815,67.9,67.815,67.875,453200000.0
2009-04-01 02:30:00,67.875,67.895,67.605,67.665,614200000.0
2009-04-01 02:31:00,67.69,67.77,67.67,67.77,311200000.0
2009-04-01 02:32:00,67.77,67.895,67.77,67.895,371200000.0
2009-04-01 02:33:00,67.885,67.905,67.825,67.83,261000000.0
2009-04-01 02:34:00,67.82,67.825,67.75,67.76,305600000.0
2009-04-01 02:35:00,67.76,67.76,67.745,67.76,187400000.0
2009-04-01 02:36:00,67.76,67.79,67.75,67.78,267800000.0
2009-04-01 02:37:00,67.78,67.78,67.695,67.735,233000000.0
2009-04-01 02:38:00,67.74,67.8,67.74,67.77,204200000.0
2009-04-01 02:39:00,67.77,67.79,67.74,67.745,269000000.0
2009-04-01 02:40:00,67.745,67.825,67.73,67.825,182600000.0
2009-04-01 02:41:00,67.835,67.84,67.77,67.795,312200000.0
2009-04-01 02:42:00,67.785,67.85,67.785,67.84,214200000.0
2009-04-01 02:43:00,67.84,67.925,67.84,67.92,226600000.0
2009-04-01 02:44:00,67.925,68.045,67.925,68.01,439400000.0
2009-04-01 02:45:00,68.01,68.115,68.01,68.04,577800000.0
2009-04-01 02:46:00,68.04,68.06,68.0,68.0,351800000.0
2009-04-01 02:47:00,68.0,68.02,67.955,67.965,357200000.0
2009-04-01 02:48:00,67.965,68.01,67.965,68.01,407200000.0
2009-04-01 02:49:00,68.01,68.09,68.01,68.09,281800000.0
2009-04-01 02:50:00,68.095,68.165,68.095,68.11,499800000.0
2009-04-01 02:51:00,68.115,68.145,68.08,68.085,464600000.0
2009-04-01 02:52:00,68.09,68.105,68.035,68.09,313600000.0
2009-04-01 02:53:00,68.095,68.125,68.095,68.105,275800000.0
2009-04-01 02:54:00,68.105,68.125,67.93,67.93,544200000.0
2009-04-01 02:55:00,67.925,68.0,67.9,67.975,576400000.0
2009-04-01 02:56:00,67.97,67.98,67.835,67.835,583400000.0
2009-04-01 02:57:00,67.83,67.9,67.795,67.9,492000000.0
2009-04-01 02:58:00,67.9,67.925,67.87,67.91,452400000.0
2009-04-01 02:59:00,67.915,67.925,67.875,67.88,350200000.0
2009-04-01 03:00:00,67.87,67.91,67.87,67.89,297000000.0
2009-04-01 03:01:00,67.89,67.905,67.89,67.89,183600000.0
2009-04-01 03:02:00,67.89,67.965,67.89,67.965,244600000.0
2009-04-01 03:03:00,67.98,68.01,67.975,68.01,226800000.0
2009-04-01 03:04:00,68.005,68.01,67.935,67.935,546200000.0
2009-04-01 03:05:00,67.94,67.99,67.93,67.97,271000000.0
2009-04-01 03:06:00,67.965,67.97,67.935,67.955,279800000.0
2009-04-01 03:07:00,67.955,67.985,67.95,67.965,214000000.0
2009-04-01 03:08:00,67.965,67.965,67.92,67.955,453600000.0
2009-04-01 03:09:00,67.955,68.01,67.95,68.005,545600000.0
2009-04-01 03:10:00,68.005,68.05,68.0,68.005,175200000.0
2009-04-01 03:11:00,68.005,68.075,68.005,68.07,210400000.0
2009-04-01 03:12:00,68.07,68.075,68.01,68.02,132000000.0
2009-04-01 03:13:00,68.02,68.03,67.985,67.995,464400000.0
2009-04-01 03:14:00,67.995,68.1,67.995,68.08,545800000.0
2009-04-01 03:15:00,68.095,68.095,68.04,68.07,444800000.0
2009-04-01 03:16:00,68.08,68.1,68.065,68.09,308200000.0
2009-04-01 03:17:00,68.09,68.225,68.09,68.18,483600000.0
2009-04-01 03:18:00,68.175,68.22,68.145,68.21,361000000.0
2009-04-01 03:19:00,68.21,68.25,68.205,68.225,432800000.0
2009-04-01 03:20:00,68.225,68.315,68.225,68.255,485000000.0
2009-04-01 03:21:00,68.255,68.26,68.205,68.215,364000000.0
2009-04-01 03:22:00,68.22,68.325,68.22,68.31,391800000.0
2009-04-01 03:23:00,68.315,68.4,68.305,68.365,222600000.0
2009-04-01 03:24:00,68.365,68.39,68.29,68.39,539200000.0
2009-04-01 03:25:00,68.39,68.565,68.39,68.55,603600000.0
2009-04-01 03:26:00,68.55,68.55,68.42,68.425,568400000.0
2009-04-01 03:27:00,68.425,68.515,68.425,68.515,499400000.0
2009-04-01 03:28:00,68.52,68.55,68.48,68.49,518400000.0
2009-04-01 03:29:00,68.5,68.5,68.435,68.46,321200000.0
2009-04-01 03:30:00,68.45,68.455,68.395,68.43,270800000.0
2009-04-01 03:31:00,68.435,68.44,68.395,68.4,203000000.0
2009-04-01 03:32:00,68.4,68.415,68.395,68.41,292400000.0
2009-04-01 03:33:00,68.41,68.43,68.4,68.425,245000000.0
2009-04-01 03:34:00,68.41,68.41,68.38,68.405,243000000.0
2009-04-01 03:35:00,68.4,68.4,68.38,68.385,114400000.0
2009-04-01 03:36:00,68.38,68.38,68.275,68.275,339000000.0
2009-04-01 03:37:00,68.275,68.295,68.235,68.295,290600000.0
2009-04-01 03:38:00,68.3,68.35,68.3,68.33,106400000.0
2009-04-01 03:39:00,68.325,68.365,68.325,68.35,121000000.0
2009-04-01 03:40:00,68.345,68.36,68.28,68.29,270600000.0
2009-04-01 03:41:00,68.29,68.31,68.27,68.28,307200000.0
2009-04-01 03:42:00,68.275,68.285,68.27,68.275,169200000.0
2009-04-01 03:43:00,68.275,68.36,68.275,68.36,540200000.0
2009-04-01 03:44:00,68.365,68.38,68.365,68.38,345200000.0
2009-04-01 03:45:00,68.38,68.405,68.375,68.375,293200000.0
2009-04-01 03:46:00,68.37,68.38,68.36,68.365,234400000.0
2009-04-01 03:47:00,68.365,68.38,68.365,68.375,104600000.0
2009-04-01 03:48:00,68.37,68.425,68.37,68.425,224400000.0
2009-04-01 03:49:00,68.425,68.5,68.425,68.48,446200000.0
2009-04-01 03:50:00,68.48,68.495,68.425,68.445,581600000.0
2009-04-01 03:51:00,68.455,68.46,68.335,68.37,350400000.0
2009-04-01 03:52:00,68.375,68.38,68.335,68.335,338400000.0
2009-04-01 03:53:00,68.33,68.35,68.32,68.33,150200000.0
2009-04-01 03:54:00,68.33,68.355,68.33,68.345,257200000.0
2009-04-01 03:55:00,68.345,68.37,68.345,68.37,215800000.0
2009-04-01 03:56:00,68.37,68.4,68.37,68.4,303000000.0
2009-04-01 03:57:00,68.39,68.405,68.375,68.375,230200000.0
2009-04-01 03:58:00,68.375,68.375,68.32,68.35,221600000.0
2009-04-01 03:59:00,68.35,68.39,68.305,68.315,327000000.0
2009-04-01 04:00:00,68.31,68.31,68.235,68.26,338200000.0
2009-04-01 04:01:00,68.255,68.255,68.195,68.25,234400000.0
2009-04-01 04:02:00,68.25,68.27,68.215,68.22,464400000.0
2009-04-01 04:03:00,68.22,68.235,68.22,68.23,183400000.0
2009-04-01 04:04:00,68.23,68.23,68.185,68.195,417800000.0
2009-04-01 04:05:00,68.2,68.23,68.2,68.21,516200000.0
2009-04-01 04:06:00,68.22,68.22,68.185,68.205,473800000.0
2009-04-01 04:07:00,68.205,68.21,68.14,68.14,362400000.0
2009-04-01 04:08:00,68.145,68.18,68.14,68.18,184600000.0
2009-04-01 04:09:00,68.18,68.18,68.145,68.17,283800000.0
2009-04-01 04:10:00,68.17,68.21,68.17,68.185,497200000.0
2009-04-01 04:11:00,68.19,68.2,68.165,68.2,368000000.0
2009-04-01 04:12:00,68.19,68.225,68.175,68.19,379800000.0
2009-04-01 04:13:00,68.19,68.195,68.145,68.175,386600000.0
2009-04-01 04:14:00,68.16,68.185,68.155,68.175,239400000.0
2009-04-01 04:15:00,68.175,68.175,68.15,68.165,233000000.0
2009-04-01 04:16:00,68.165,68.17,68.11,68.15,257000000.0
2009-04-01 04:17:00,68.16,68.17,68.15,68.155,218400000.0
2009-04-01 04:18:00,68.16,68.17,68.14,68.15,190200000.0
2009-04-01 04:19:00,68.145,68.15,68.11,68.12,401000000.0
2009-04-01 04:20:00,68.12,68.125,68.115,68.12,132600000.0
2009-04-01 04:21:00,68.115,68.155,68.115,68.155,213400000.0
2009-04-01 04:22:00,68.145,68.145,68.095,68.11,224000000.0
2009-04-01 04:23:00,68.11,68.125,68.085,68.105,445000000.0
2009-04-01 04:24:00,68.105,68.11,68.055,68.07,477200000.0
2009-04-01 04:25:00,68.07,68.105,68.07,68.105,202400000.0
2009-04-01 04:26:00,68.105,68.155,68.095,68.155,414200000.0
2009-04-01 04:27:00,68.145,68.17,68.14,68.16,310400000.0
2009-04-01 04:28:00,68.16,68.165,68.12,68.13,302200000.0
2009-04-01 04:29:00,68.125,68.135,68.125,68.125,240400000.0
2009-04-01 04:30:00,68.125,68.125,68.105,68.105,180000000.0
2009-04-01 04:31:00,68.1,68.11,68.095,68.11,90000000.0
2009-04-01 04:32:00,68.105,68.12,68.095,68.12,131800000.0
2009-04-01 04:33:00,68.12,68.15,68.12,68.135,157600000.0
2009-04-01 04:34:00,68.135,68.16,68.13,68.15,238800000.0
2009-04-01 04:35:00,68.155,68.16,68.155,68.16,180000000.0
2009-04-01 04:36:00,68.16,68.195,68.155,68.16,345200000.0
2009-04-01 04:37:00,68.155,68.155,68.135,68.135,254000000.0
2009-04-01 04:38:00,68.135,68.15,68.12,68.135,449400000.0
2009-04-01 04:39:00,68.13,68.13,68.085,68.085,251400000.0
2009-04-01 04:40:00,68.085,68.085,68.05,68.05,209000000.0
2009-04-01 04:41:00,68.05,68.05,67.975,68.015,444600000.0
2009-04-01 04:42:00,68.015,68.08,67.995,68.075,533600000.0
2009-04-01 04:43:00,68.075,68.12,68.065,68.115,92800000.0
2009-04-01 04:44:00,68.11,68.14,68.11,68.13,95600000.0
2009-04-01 04:45:00,68.13,68.145,68.125,68.145,102600000.0
2009-04-01 04:46:00,68.15,68.165,68.145,68.145,170000000.0
2009-04-01 04:47:00,68.15,68.17,68.14,68.14,168800000.0
2009-04-01 04:48:00,68.14,68.14,68.135,68.135,188600000.0
2009-04-01 04:49:00,68.145,68.15,68.125,68.15,86800000.0
2009-04-01 04:50:00,68.155,68.175,68.15,68.17,102000000.0
2009-04-01 04:51:00,68.17,68.18,68.165,68.175,137400000.0
2009-04-01 04:52:00,68.175,68.19,68.17,68.185,155200000.0
2009-04-01 04:53:00,68.185,68.205,68.175,68.18,136200000.0
2009-04-01 04:54:00,68.18,68.185,68.17,68.17,194800000.0
2009-04-01 04:55:00,68.17,68.175,68.155,68.16,179800000.0
2009-04-01 04:56:00,68.16,68.165,68.155,68.155,167600000.0
2009-04-01 04:57:00,68.155,68.165,68.14,68.145,87600000.0
2009-04-01 04:58:00,68.145,68.16,68.14,68.145,191000000.0
2009-04-01 04:59:00,68.145,68.15,68.135,68.135,132999999.0
2009-04-01 05:00:00,68.135,68.135,68.125,68.13,133200000.0
2009-04-01 05:01:00,68.13,68.135,68.125,68.135,179600000.0
2009-04-01 05:02:00,68.13,68.14,68.125,68.14,78000000.0
2009-04-01 05:03:00,68.145,68.145,68.135,68.14,157600000.0
2009-04-01 05:04:00,68.14,68.15,68.11,68.11,247600000.0
2009-04-01 05:05:00,68.11,68.13,68.105,68.125,284200000.0
2009-04-01 05:06:00,68.125,68.125,68.075,68.075,381600001.0
2009-04-01 05:07:00,68.07,68.12,68.07,68.095,246400000.0
2009-04-01 05:08:00,68.1,68.11,68.075,68.08,339200000.0
2009-04-01 05:09:00,68.08,68.09,68.075,68.08,172400000.0
2009-04-01 05:10:00,68.075,68.105,68.07,68.09,334000000.0
2009-04-01 05:11:00,68.095,68.1,68.09,68.095,85600000.0
2009-04-01 05:12:00,68.09,68.095,68.09,68.095,16800000.0
2009-04-01 05:13:00,68.11,68.115,68.095,68.1,88800000.0
2009-04-01 05:14:00,68.1,68.1,68.065,68.075,291800000.0
2009-04-01 05:15:00,68.07,68.075,68.055,68.055,130600000.0
2009-04-01 05:16:00,68.055,68.07,68.055,68.07,157200000.0
2009-04-01 05:17:00,68.07,68.07,68.04,68.04,126799999.0
2009-04-01 05:18:00,68.04,68.045,68.015,68.02,312200000.0
2009-04-01 05:19:00,68.02,68.05,68.02,68.05,189400000.0
2009-04-01 05:20:00,68.045,68.06,68.045,68.05,125600000.0
2009-04-01 05:21:00,68.045,68.055,68.045,68.05,87000000.0
2009-04-01 05:22:00,68.008,68.049,68.008,68.018,96200000.0
2009-04-01 05:23:00,68.045,68.05,68.035,68.04,114400000.0
2009-04-01 05:24:00,68.04,68.045,68.005,68.005,285800000.0
2009-04-01 05:25:00,68.01,68.01,67.985,67.985,193400000.0
2009-04-01 05:26:00,67.985,68.01,67.985,68.01,66000000.0
2009-04-01 05:27:00,68.01,68.01,67.985,67.985,30600000.0
2009-04-01 05:28:00,67.985,67.985,67.985,67.985,8800000.0
2009-04-01 05:29:00,67.985,68.005,67.985,67.99,90300000.0
2009-04-01 05:30:00,67.995,68.005,67.985,68.005,242200000.0
2009-04-01 05:31:00,68.005,68.07,68.005,68.07,412999999.0
2009-04-01 05:32:00,68.07,68.07,68.015,68.015,157200000.0
2009-04-01 05:33:00,68.015,68.02,68.015,68.02,65600000.0
2009-04-01 05:34:00,68.025,68.03,67.995,67.995,244200000.0
2009-04-01 05:35:00,67.99,67.99,67.95,67.95,121200000.0
2009-04-01 05:36:00,67.955,67.955,67.915,67.925,428600000.0
2009-04-01 05:37:00,67.93,67.94,67.9,67.905,324800000.0
2009-04-01 05:38:00,67.905,67.91,67.89,67.895,132000000.0
2009-04-01 05:39:00,67.895,67.91,67.89,67.905,412400000.0
2009-04-01 05:40:00,67.91,67.93,67.905,67.905,290400000.0
2009-04-01 05:41:00,67.9,67.9,67.845,67.845,323400000.0
2009-04-01 05:42:00,67.845,67.85,67.8,67.84,505600000.0
2009-04-01 05:43:00,67.84,67.855,67.82,67.84,400200000.0
2009-04-01 05:44:00,67.84,67.84,67.785,67.8,529000000.0
2009-04-01 05:45:00,67.795,67.84,67.795,67.8,441599997.0
2009-04-01 05:46:00,67.81,67.81,67.77,67.8,271600000.0
2009-04-01 05:47:00,67.785,67.815,67.77,67.805,197400000.0
2009-04-01 05:48:00,67.805,67.87,67.8,67.87,162300000.0
2009-04-01 05:49:00,67.875,67.875,67.82,67.835,265800000.0
2009-04-01 05:50:00,67.84,67.87,67.835,67.87,172000000.0
2009-04-01 05:51:00,67.87,67.89,67.87,67.885,44200000.0
2009-04-01 05:52:00,67.89,67.945,67.88,67.935,335200000.0
2009-04-01 05:53:00,67.935,67.96,67.905,67.91,303000000.0
2009-04-01 05:54:00,67.915,67.97,67.915,67.93,298200000.0
2009-04-01 05:55:00,67.93,67.955,67.93,67.95,201000000.0
2009-04-01 05:56:00,67.95,67.96,67.945,67.95,130600000.0
2009-04-01 05:57:00,67.95,67.965,67.95,67.955,107000000.0
2009-04-01 05:58:00,67.955,67.955,67.945,67.945,39200000.0
2009-04-01 05:59:00,67.95,67.965,67.95,67.955,47800000.0
2009-04-01 06:00:00,67.95,67.955,67.93,67.935,457400000.0
2009-04-01 06:01:00,67.935,67.935,67.91,67.925,219600000.0
2009-04-01 06:02:00,67.915,67.915,67.88,67.885,168600000.0
2009-04-01 06:03:00,67.88,67.88,67.84,67.84,310600000.0
2009-04-01 06:04:00,67.84,67.845,67.81,67.815,353000000.0
2009-04-01 06:05:00,67.815,67.835,67.805,67.835,172200000.0
2009-04-01 06:06:00,67.835,67.835,67.78,67.8,370000000.0
2009-04-01 06:07:00,67.795,67.81,67.78,67.79,221400000.0
2009-04-01 06:08:00,67.79,67.79,67.735,67.74,344400000.0
2009-04-01 06:09:00,67.74,67.76,67.725,67.75,276800000.0
2009-04-01 06:10:00,67.74,67.76,67.685,67.735,569800000.0
2009-04-01 06:11:00,67.735,67.785,67.73,67.78,356000000.0
2009-04-01 06:12:00,67.775,67.86,67.775,67.85,302200000.0
2009-04-01 06:13:00,67.84,67.9,67.83,67.895,334000000.0
2009-04-01 06:14:00,67.895,67.915,67.855,67.865,329000000.0
2009-04-01 06:15:00,67.865,67.865,67.845,67.85,213600000.0
2009-04-01 06:16:00,67.84,67.855,67.795,67.83,494200000.0
2009-04-01 06:17:00,67.83,67.83,67.74,67.755,418400000.0
2009-04-01 06:18:00,67.75,67.78,67.735,67.755,407800000.0
2009-04-01 06:19:00,67.76,67.76,67.7,67.705,448000000.0
2009-04-01 06:20:00,67.705,67.775,67.705,67.765,434000000.0
2009-04-01 06:21:00,67.755,67.765,67.74,67.74,295600000.0
2009-04-01 06:22:00,67.74,67.74,67.72,67.725,195200000.0
2009-04-01 06:23:00,67.72,67.775,67.715,67.76,224000000.0
2009-04-01 06:24:00,67.77,67.79,67.765,67.765,250800000.0
2009-04-01 06:25:00,67.77,67.785,67.745,67.76,367400000.0
2009-04-01 06:26:00,67.75,67.76,67.745,67.755,110400000.0
2009-04-01 06:27:00,67.755,67.755,67.725,67.74,212800000.0
2009-04-01 06:28:00,67.74,67.745,67.72,67.73,137000000.0
2009-04-01 06:29:00,67.73,67.75,67.715,67.75,317000000.0
2009-04-01 06:30:00,67.75,67.785,67.745,67.78,344600000.0
2009-04-01 06:31:00,67.765,67.77,67.74,67.745,521400000.0
2009-04-01 06:32:00,67.745,67.775,67.73,67.76,281600000.0
2009-04-01 06:33:00,67.76,67.8,67.745,67.78,405400001.0
2009-04-01 06:34:00,67.78,67.795,67.755,67.78,508600000.0
2009-04-01 06:35:00,67.785,67.805,67.78,67.795,194000000.0
2009-04-01 06:36:00,67.79,67.805,67.77,67.795,178000000.0
2009-04-01 06:37:00,67.795,67.845,67.79,67.825,273200000.0
2009-04-01 06:38:00,67.82,67.855,67.815,67.84,365800000.0
2009-04-01 06:39:00,67.84,67.845,67.835,67.84,66200000.0
2009-04-01 06:40:00,67.84,67.84,67.82,67.82,162000000.0
2009-04-01 06:41:00,67.815,67.815,67.78,67.785,224000000.0
2009-04-01 06:42:00,67.79,67.79,67.78,67.785,156200000.0
2009-04-01 06:43:00,67.785,67.81,67.785,67.795,112200000.0
2009-04-01 06:44:00,67.79,67.82,67.785,67.81,195000000.0
2009-04-01 06:45:00,67.81,67.82,67.81,67.82,94200000.0
2009-04-01 06:46:00,67.82,67.87,67.815,67.87,232000000.0
2009-04-01 06:47:00,67.87,67.895,67.865,67.875,284400000.0
2009-04-01 06:48:00,67.875,67.885,67.86,67.86,273000000.0
2009-04-01 06:49:00,67.865,67.875,67.825,67.845,437200000.0
2009-04-01 06:50:00,67.82,67.825,67.795,67.805,205600000.0
2009-04-01 06:51:00,67.805,67.815,67.785,67.81,250800000.0
2009-04-01 06:52:00,67.805,67.83,67.8,67.825,236200000.0
2009-04-01 06:53:00,67.825,67.825,67.795,67.815,171000000.0
2009-04-01 06:54:00,67.815,67.82,67.81,67.81,100400000.0
2009-04-01 06:55:00,67.81,67.82,67.81,67.815,142800000.0
2009-04-01 06:56:00,67.81,67.825,67.81,67.825,102200000.0
2009-04-01 06:57:00,67.825,67.84,67.81,67.81,227200000.0
2009-04-01 06:58:00,67.81,67.82,67.81,67.82,46000000.0
2009-04-01 06:59:00,67.815,67.835,67.81,67.83,198400000.0
2009-04-01 07:00:00,67.835,67.835,67.825,67.835,102800000.0
2009-04-01 07:01:00,67.835,67.85,67.825,67.825,214400000.0
2009-04-01 07:02:00,67.83,67.85,67.815,67.83,337400000.0
2009-04-01 07:03:00,67.83,67.835,67.83,67.835,95200000.0
2009-04-01 07:04:00,67.84,67.84,67.825,67.825,76000000.0
2009-04-01 07:05:00,67.825,67.835,67.81,67.83,231000000.0
2009-04-01 07:06:00,67.835,67.835,67.82,67.83,133800000.0
2009-04-01 07:07:00,67.825,67.83,67.8,67.805,102800000.0
2009-04-01 07:08:00,67.81,67.85,67.805,67.84,148600000.0
2009-04-01 07:09:00,67.835,67.86,67.83,67.85,112000000.0
2009-04-01 07:10:00,67.85,67.855,67.8,67.805,199200000.0
2009-04-01 07:11:00,67.8,67.8,67.76,67.765,183800000.0
2009-04-01 07:12:00,67.765,67.785,67.755,67.76,257400000.0
2009-04-01 07:13:00,67.76,67.78,67.76,67.775,120600000.0
2009-04-01 07:14:00,67.78,67.825,67.78,67.8,299600000.0
2009-04-01 07:15:00,67.795,67.795,67.78,67.79,125600000.0
2009-04-01 07:16:00,67.79,67.8,67.76,67.76,269800000.0
2009-04-01 07:17:00,67.755,67.755,67.7,67.725,303400000.0
2009-04-01 07:18:00,67.735,67.76,67.715,67.715,236800000.0
2009-04-01 07:19:00,67.72,67.745,67.72,67.745,185200000.0
2009-04-01 07:20:00,67.745,67.76,67.715,67.715,185200000.0
2009-04-01 07:21:00,67.715,67.83,67.715,67.8,475000000.0
2009-04-01 07:22:00,67.79,67.855,67.79,67.855,438600000.0
2009-04-01 07:23:00,67.855,67.94,67.825,67.925,481300000.0
2009-04-01 07:24:00,67.925,67.925,67.85,67.865,332400000.0
2009-04-01 07:25:00,67.865,67.905,67.865,67.9,344200000.0
2009-04-01 07:26:00,67.9,67.91,67.885,67.9,376600000.0
2009-04-01 07:27:00,67.9,67.98,67.9,67.98,373600000.0
2009-04-01 07:28:00,67.985,67.995,67.905,67.905,404200000.0
2009-04-01 07:29:00,67.895,67.93,67.895,67.92,291400000.0
2009-04-01 07:30:00,67.915,67.93,67.89,67.895,275200000.0
2009-04-01 07:31:00,67.895,67.915,67.87,67.91,218800000.0
2009-04-01 07:32:00,67.92,67.945,67.92,67.945,62200000.0
2009-04-01 07:33:00,67.95,67.95,67.93,67.93,124400000.0
2009-04-01 07:34:00,67.945,67.96,67.935,67.945,127800000.0
2009-04-01 07:35:00,67.94,67.945,67.94,67.945,59200000.0
2009-04-01 07:36:00,67.95,67.95,67.91,67.92,260600000.0
2009-04-01 07:37:00,67.915,67.915,67.895,67.895,214400000.0
2009-04-01 07:38:00,67.895,67.965,67.895,67.935,522000000.0
2009-04-01 07:39:00,67.94,67.97,67.935,67.97,208400000.0
2009-04-01 07:40:00,67.975,67.975,67.955,67.955,91600000.0
2009-04-01 07:41:00,67.955,67.965,67.905,67.93,314800000.0
2009-04-01 07:42:00,67.925,67.935,67.92,67.93,132800000.0
2009-04-01 07:43:00,67.925,67.945,67.925,67.94,134800000.0
2009-04-01 07:44:00,67.945,67.95,67.945,67.95,71200000.0
2009-04-01 07:45:00,67.95,67.95,67.94,67.94,76200000.0
2009-04-01 07:46:00,67.945,67.96,67.945,67.955,60400000.0
2009-04-01 07:47:00,67.955,67.96,67.95,67.955,74400000.0
2009-04-01 07:48:00,67.955,67.96,67.915,67.925,124800000.0
2009-04-01 07:49:00,67.925,67.93,67.88,67.9,169200000.0
2009-04-01 07:50:00,67.895,67.925,67.875,67.88,308000000.0
2009-04-01 07:51:00,67.885,67.895,67.875,67.885,172600000.0
2009-04-01 07:52:00,67.89,67.98,67.885,67.945,527800000.0
2009-04-01 07:53:00,67.945,67.97,67.93,67.95,424600000.0
2009-04-01 07:54:00,67.95,67.985,67.93,67.94,313200000.0
2009-04-01 07:55:00,67.94,67.95,67.89,67.905,340200000.0
2009-04-01 07:56:00,67.91,67.94,67.91,67.94,194400000.0
2009-04-01 07:57:00,67.935,67.985,67.935,67.985,326600000.0
2009-04-01 07:58:00,67.98,68.015,67.98,68.01,329400000.0
2009-04-01 07:59:00,68.005,68.015,67.925,67.935,311600000.0
2009-04-01 08:00:00,67.93,67.965,67.87,67.88,358600000.0
2009-04-01 08:01:00,67.885,67.9,67.845,67.89,445000000.0
2009-04-01 08:02:00,67.89,67.92,67.875,67.92,297400000.0
2009-04-01 08:03:00,67.91,67.925,67.91,67.915,191000000.0
2009-04-01 08:04:00,67.915,68.0,67.91,67.97,513800000.0
2009-04-01 08:05:00,67.97,67.985,67.915,67.96,467999999.0
2009-04-01 08:06:00,67.955,68.015,67.95,68.01,423400000.0
2009-04-01 08:07:00,68.01,68.02,67.98,67.99,429000000.0
2009-04-01 08:08:00,67.99,67.99,67.96,67.96,241200000.0
2009-04-01 08:09:00,67.96,67.98,67.955,67.975,290000000.0
2009-04-01 08:10:00,67.975,67.99,67.945,67.95,443000000.0
2009-04-01 08:11:00,67.95,67.975,67.935,67.935,285000000.0
2009-04-01 08:12:00,67.935,67.945,67.91,67.915,283400000.0
2009-04-01 08:13:00,67.92,67.96,67.91,67.94,489400000.0
2009-04-01 08:14:00,67.935,67.94,67.875,67.88,426600000.0
2009-04-01 08:15:00,67.88,67.91,67.87,67.905,424600000.0
2009-04-01 08:16:00,67.905,67.925,67.88,67.905,328000000.0
2009-04-01 08:17:00,67.905,67.915,67.87,67.915,258200000.0
2009-04-01 08:18:00,67.92,67.965,67.92,67.96,360400000.0
2009-04-01 08:19:00,67.965,67.97,67.945,67.945,446800000.0
2009-04-01 08:20:00,67.94,67.955,67.935,67.94,250000000.0
2009-04-01 08:21:00,67.945,68.005,67.935,68.0,264800000.0
2009-04-01 08:22:00,68.0,68.0,67.945,67.975,414200000.0
2009-04-01 08:23:00,67.975,68.01,67.97,68.005,459800000.0
2009-04-01 08:24:00,68.0,68.035,67.99,68.035,607200000.0
2009-04-01 08:25:00,68.035,68.035,67.995,68.005,416200001.0
2009-04-01 08:26:00,68.005,68.01,67.96,67.96,411800000.0
2009-04-01 08:27:00,67.955,67.955,67.87,67.935,468800000.0
2009-04-01 08:28:00,67.935,67.97,67.925,67.96,217600000.0
2009-04-01 08:29:00,67.97,68.02,67.97,68.01,214800000.0
2009-04-01 08:30:00,68.015,68.07,68.01,68.065,418400000.0
2009-04-01 08:31:00,68.065,68.08,68.04,68.05,417400000.0
2009-04-01 08:32:00,68.06,68.06,68.02,68.045,373600000.0
2009-04-01 08:33:00,68.045,68.045,68.005,68.005,372000000.0
2009-04-01 08:34:00,68.005,68.04,67.99,68.005,443000000.0
2009-04-01 08:35:00,68.005,68.03,68.0,68.01,143800000.0
2009-04-01 08:36:00,68.01,68.065,68.01,68.03,529600000.0
2009-04-01 08:37:00,68.03,68.03,68.015,68.025,372200000.0
2009-04-01 08:38:00,68.015,68.025,67.975,68.01,564800000.0
2009-04-01 08:39:00,68.005,68.025,68.0,68.025,305800000.0
2009-04-01 08:40:00,68.03,68.04,68.03,68.04,289200000.0
2009-04-01 08:41:00,68.04,68.165,68.035,68.15,382600000.0
2009-04-01 08:42:00,68.165,68.165,68.09,68.105,561399999.0
2009-04-01 08:43:00,68.105,68.16,68.105,68.145,414000000.0
2009-04-01 08:44:00,68.145,68.195,68.145,68.185,579200000.0
2009-04-01 08:45:00,68.185,68.2,68.155,68.17,450600000.0
2009-04-01 08:46:00,68.17,68.18,68.145,68.15,199600000.0
2009-04-01 08:47:00,68.15,68.16,68.13,68.145,376400000.0
2009-04-01 08:48:00,68.145,68.2,68.135,68.16,607400000.0
2009-04-01 08:49:00,68.16,68.195,68.145,68.145,642200001.0
2009-04-01 08:50:00,68.145,68.185,68.145,68.165,431400000.0
2009-04-01 08:51:00,68.165,68.165,68.13,68.145,245400000.0
2009-04-01 08:52:00,68.15,68.15,68.135,68.135,265800000.0
2009-04-01 08:53:00,68.14,68.185,68.125,68.16,410400000.0
2009-04-01 08:54:00,68.17,68.18,68.145,68.17,410800000.0
2009-04-01 08:55:00,68.17,68.17,68.15,68.16,230200000.0
2009-04-01 08:56:00,68.155,68.16,68.125,68.125,192800000.0
2009-04-01 08:57:00,68.125,68.17,68.125,68.14,407200001.0
2009-04-01 08:58:00,68.14,68.155,68.095,68.125,498200000.0
2009-04-01 08:59:00,68.125,68.125,68.08,68.115,434800000.0
2009-04-01 09:00:00,68.115,68.16,68.115,68.13,511400000.0
2009-04-01 09:01:00,68.13,68.21,68.13,68.2,533400000.0
2009-04-01 09:02:00,68.195,68.315,68.19,68.3,541800000.0
2009-04-01 09:03:00,68.3,68.36,68.29,68.29,617200000.0
2009-04-01 09:04:00,68.285,68.315,68.25,68.26,599200000.0
2009-04-01 09:05:00,68.26,68.26,68.135,68.19,633800000.0
2009-04-01 09:06:00,68.195,68.23,68.185,68.195,759800000.0
2009-04-01 09:07:00,68.2,68.255,68.2,68.245,538400001.0
2009-04-01 09:08:00,68.24,68.29,68.21,68.25,706200000.0
2009-04-01 09:09:00,68.25,68.3,68.24,68.29,411600000.0
2009-04-01 09:10:00,68.295,68.305,68.255,68.26,443800000.0
2009-04-01 09:11:00,68.26,68.29,68.24,68.265,523800000.0
2009-04-01 09:12:00,68.265,68.29,68.26,68.29,546800000.0
2009-04-01 09:13:00,68.29,68.345,68.29,68.34,691800000.0
2009-04-01 09:14:00,68.34,68.345,68.255,68.26,446400000.0
2009-04-01 09:15:00,68.26,68.27,68.22,68.23,508400000.0
2009-04-01 09:16:00,68.23,68.23,68.2,68.2,347400000.0
2009-04-01 09:17:00,68.2,68.21,68.195,68.21,192800000.0
2009-04-01 09:18:00,68.215,68.22,68.195,68.21,381600000.0
2009-04-01 09:19:00,68.205,68.225,68.195,68.195,384400000.0
2009-04-01 09:20:00,68.195,68.225,68.195,68.21,584600000.0
2009-04-01 09:21:00,68.205,68.24,68.2,68.235,451800000.0
2009-04-01 09:22:00,68.24,68.24,68.205,68.21,607600000.0
2009-04-01 09:23:00,68.21,68.22,68.2,68.205,688800000.0
2009-04-01 09:24:00,68.21,68.22,68.195,68.195,635000000.0
2009-04-01 09:25:00,68.195,68.225,68.195,68.195,300600000.0
2009-04-01 09:26:00,68.195,68.205,68.115,68.12,428200000.0
2009-04-01 09:27:00,68.115,68.125,68.095,68.095,553000000.0
2009-04-01 09:28:00,68.1,68.11,68.06,68.1,377200000.0
2009-04-01 09:29:00,68.1,68.105,68.08,68.085,449600000.0
2009-04-01 09:30:00,68.085,68.085,68.045,68.07,578600000.0
2009-04-01 09:31:00,68.075,68.1,68.055,68.1,461800000.0
2009-04-01 09:32:00,68.1,68.16,68.095,68.155,390800000.0
2009-04-01 09:33:00,68.15,68.15,68.12,68.125,636800000.0
2009-04-01 09:34:00,68.15,68.165,68.125,68.135,248000000.0
2009-04-01 09:35:00,68.14,68.16,68.135,68.145,385200000.0
2009-04-01 09:36:00,68.145,68.145,68.085,68.085,461800000.0
2009-04-01 09:37:00,68.08,68.1,68.065,68.075,619200000.0
2009-04-01 09:38:00,68.08,68.14,68.07,68.1,335700000.0
2009-04-01 09:39:00,68.1,68.115,68.065,68.07,438000000.0
2009-04-01 09:40:00,68.07,68.11,68.07,68.105,343000000.0
2009-04-01 09:41:00,68.105,68.105,68.075,68.08,351200000.0
2009-04-01 09:42:00,68.08,68.095,68.08,68.085,238600000.0
2009-04-01 09:43:00,68.085,68.11,68.06,68.085,466600000.0
2009-04-01 09:44:00,68.09,68.095,68.055,68.06,250600000.0
2009-04-01 09:45:00,68.06,68.08,68.045,68.045,510000000.0
2009-04-01 09:46:00,68.045,68.05,68.045,68.045,250600000.0
2009-04-01 09:47:00,68.05,68.055,68.045,68.045,148600000.0
2009-04-01 09:48:00,68.045,68.065,68.045,68.05,337200000.0
2009-04-01 09:49:00,68.05,68.05,67.97,67.985,464800000.0
2009-04-01 09:50:00,67.98,68.0,67.965,68.0,212000000.0
2009-04-01 09:51:00,68.0,68.0,67.945,67.95,513400000.0
2009-04-01 09:52:00,67.95,67.95,67.945,67.945,91800000.0
2009-04-01 09:53:00,67.945,67.945,67.915,67.935,471400000.0
2009-04-01 09:54:00,67.94,67.95,67.895,67.9,517600000.0
2009-04-01 09:55:00,67.9,67.91,67.85,67.85,231600000.0
2009-04-01 09:56:00,67.845,67.87,67.825,67.86,617800000.0
2009-04-01 09:57:00,67.86,67.925,67.855,67.925,350600000.0
2009-04-01 09:58:00,67.92,67.94,67.895,67.91,557400000.0
2009-04-01 09:59:00,67.91,67.925,67.88,67.925,383400000.0
2009-04-01 10:00:00,67.925,68.01,67.925,67.955,527800000.0
2009-04-01 10:01:00,67.955,67.96,67.925,67.935,375400000.0
2009-04-01 10:02:00,67.945,67.96,67.935,67.95,385600000.0
2009-04-01 10:03:00,67.95,67.955,67.925,67.935,315600000.0
2009-04-01 10:04:00,67.945,67.955,67.93,67.94,366800000.0
2009-04-01 10:05:00,67.945,67.98,67.945,67.955,234800000.0
2009-04-01 10:06:00,67.95,67.985,67.925,67.985,444600001.0
2009-04-01 10:07:00,67.98,67.985,67.925,67.925,229000000.0
2009-04-01 10:08:00,67.925,67.935,67.92,67.935,223800000.0
2009-04-01 10:09:00,67.94,67.965,67.925,67.955,230600000.0
2009-04-01 10:10:00,67.95,67.97,67.915,67.93,213000000.0
2009-04-01 10:11:00,67.93,67.945,67.93,67.94,101600000.0
2009-04-01 10:12:00,67.94,67.96,67.93,67.94,281000000.0
2009-04-01 10:13:00,67.935,68.015,67.92,68.01,411800000.0
2009-04-01 10:14:00,68.015,68.035,68.0,68.015,284200000.0
2009-04-01 10:15:00,68.015,68.02,67.97,67.975,456000000.0
2009-04-01 10:16:00,67.975,68.005,67.96,68.005,510999999.0
2009-04-01 10:17:00,68.005,68.04,68.005,68.02,361400000.0
2009-04-01 10:18:00,68.02,68.075,68.005,68.02,644800000.0
2009-04-01 10:19:00,68.015,68.035,67.98,67.985,612200000.0
2009-04-01 10:20:00,67.985,68.035,67.985,68.025,406400000.0
2009-04-01 10:21:00,68.025,68.025,67.985,67.99,436600001.0
2009-04-01 10:22:00,67.995,68.025,67.995,68.015,371600001.0
2009-04-01 10:23:00,68.015,68.09,68.01,68.08,649000000.0
2009-04-01 10:24:00,68.08,68.1,68.05,68.1,654800000.0
2009-04-01 10:25:00,68.095,68.175,68.095,68.145,736400000.0
2009-04-01 10:26:00,68.145,68.195,68.12,68.16,669400000.0
2009-04-01 10:27:00,68.155,68.235,68.14,68.22,598400000.0
2009-04-01 10:28:00,68.22,68.225,68.185,68.21,857799999.0
2009-04-01 10:29:00,68.215,68.27,68.215,68.22,613200001.0
2009-04-01 10:30:00,68.21,68.27,68.21,68.235,643599999.0
2009-04-01 10:31:00,68.235,68.27,68.23,68.235,403000000.0
2009-04-01 10:32:00,68.235,68.24,68.205,68.23,434200000.0
2009-04-01 10:33:00,68.23,68.23,68.16,68.205,611200000.0
2009-04-01 10:34:00,68.2,68.275,68.195,68.265,839200001.0
2009-04-01 10:35:00,68.265,68.29,68.26,68.265,443600000.0
2009-04-01 10:36:00,68.265,68.28,68.24,68.265,394000000.0
2009-04-01 10:37:00,68.27,68.29,68.265,68.285,469600000.0
2009-04-01 10:38:00,68.28,68.29,68.265,68.28,505400000.0
2009-04-01 10:39:00,68.28,68.32,68.275,68.315,526000001.0
2009-04-01 10:40:00,68.31,68.345,68.3,68.335,504600000.0
2009-04-01 10:41:00,68.335,68.345,68.3,68.305,477000001.0
2009-04-01 10:42:00,68.305,68.305,68.26,68.26,782199999.0
2009-04-01 10:43:00,68.255,68.27,68.245,68.26,554799999.0
2009-04-01 10:44:00,68.26,68.265,68.245,68.25,374400000.0
2009-04-01 10:45:00,68.25,68.26,68.16,68.185,539600000.0
2009-04-01 10:46:00,68.19,68.2,68.145,68.165,619200000.0
2009-04-01 10:47:00,68.165,68.205,68.165,68.185,534000000.0
2009-04-01 10:48:00,68.185,68.2,68.165,68.19,697800000.0
2009-04-01 10:49:00,68.195,68.245,68.195,68.245,327200000.0
2009-04-01 10:50:00,68.245,68.28,68.23,68.28,345800000.0
2009-04-01 10:51:00,68.28,68.35,68.275,68.305,591400000.0
2009-04-01 10:52:00,68.305,68.32,68.3,68.31,378500000.0
2009-04-01 10:53:00,68.305,68.31,68.255,68.265,623400000.0
2009-04-01 10:54:00,68.265,68.265,68.225,68.255,682000002.0
2009-04-01 10:55:00,68.25,68.31,68.245,68.305,701800000.0
2009-04-01 10:56:00,68.31,68.315,68.3,68.305,434600000.0
2009-04-01 10:57:00,68.305,68.315,68.3,68.31,308800000.0
2009-04-01 10:58:00,68.3,68.31,68.23,68.23,455200000.0
2009-04-01 10:59:00,68.23,68.25,68.205,68.24,664200000.0
2009-04-01 11:00:00,68.235,68.27,68.23,68.265,488599999.0
2009-04-01 11:01:00,68.265,68.285,68.245,68.25,454000000.0
2009-04-01 11:02:00,68.26,68.265,68.23,68.24,428000000.0
2009-04-01 11:03:00,68.24,68.24,68.21,68.215,517400000.0
2009-04-01 11:04:00,68.215,68.25,68.18,68.23,622400000.0
2009-04-01 11:05:00,68.225,68.26,68.215,68.225,360800000.0
2009-04-01 11:06:00,68.225,68.255,68.225,68.24,451400000.0
2009-04-01 11:07:00,68.235,68.255,68.225,68.225,526000002.0
2009-04-01 11:08:00,68.23,68.23,68.19,68.205,333200000.0
2009-04-01 11:09:00,68.2,68.29,68.2,68.28,811000002.0
2009-04-01 11:10:00,68.285,68.31,68.275,68.305,571200000.0
2009-04-01 11:11:00,68.3,68.305,68.265,68.265,408200000.0
2009-04-01 11:12:00,68.265,68.31,68.24,68.3,579600000.0
2009-04-01 11:13:00,68.3,68.3,68.26,68.285,879400001.0
2009-04-01 11:14:00,68.29,68.29,68.25,68.255,441800000.0
2009-04-01 11:15:00,68.27,68.28,68.255,68.265,489800000.0
2009-04-01 11:16:00,68.27,68.285,68.24,68.245,489600000.0
2009-04-01 11:17:00,68.245,68.265,68.245,68.245,276200001.0
2009-04-01 11:18:00,68.245,68.305,68.235,68.305,522400000.0
2009-04-01 11:19:00,68.305,68.305,68.255,68.255,304400000.0
2009-04-01 11:20:00,68.255,68.295,68.25,68.265,568400000.0
2009-04-01 11:21:00,68.265,68.295,68.24,68.25,465000000.0
2009-04-01 11:22:00,68.25,68.27,68.22,68.235,492400000.0
2009-04-01 11:23:00,68.235,68.29,68.235,68.285,346399999.0
2009-04-01 11:24:00,68.28,68.29,68.26,68.26,448000001.0
2009-04-01 11:25:00,68.26,68.265,68.235,68.245,187600000.0
2009-04-01 11:26:00,68.245,68.245,68.235,68.245,320800003.0
2009-04-01 11:27:00,68.245,68.275,68.245,68.265,285000000.0
2009-04-01 11:28:00,68.265,68.27,68.235,68.235,567400000.0
2009-04-01 11:29:00,68.235,68.28,68.235,68.26,612800000.0
2009-04-01 11:30:00,68.255,68.305,68.25,68.275,298600000.0
2009-04-01 11:31:00,68.275,68.315,68.26,68.275,488800000.0
2009-04-01 11:32:00,68.27,68.295,68.25,68.27,463600000.0
2009-04-01 11:33:00,68.27,68.275,68.23,68.235,358800000.0
2009-04-01 11:34:00,68.23,68.26,68.23,68.245,263400000.0
2009-04-01 11:35:00,68.255,68.27,68.245,68.26,594600000.0
2009-04-01 11:36:00,68.255,68.295,68.24,68.295,514000001.0
2009-04-01 11:37:00,68.295,68.295,68.26,68.265,493800000.0
2009-04-01 11:38:00,68.27,68.295,68.26,68.285,361600000.0
2009-04-01 11:39:00,68.285,68.295,68.265,68.275,439800001.0
2009-04-01 11:40:00,68.275,68.34,68.275,68.33,701600000.0
2009-04-01 11:41:00,68.325,68.325,68.285,68.295,401400000.0
2009-04-01 11:42:00,68.295,68.305,68.29,68.3,206200000.0
2009-04-01 11:43:00,68.3,68.335,68.295,68.335,358600000.0
2009-04-01 11:44:00,68.34,68.365,68.32,68.32,400200000.0
2009-04-01 11:45:00,68.32,68.355,68.32,68.35,430600000.0
2009-04-01 11:46:00,68.345,68.355,68.335,68.345,198000000.0
2009-04-01 11:47:00,68.35,68.38,68.345,68.38,443000000.0
2009-04-01 11:48:00,68.38,68.38,68.355,68.38,338600000.0
2009-04-01 11:49:00,68.375,68.435,68.37,68.435,663200000.0
2009-04-01 11:50:00,68.435,68.435,68.405,68.415,312600000.0
2009-04-01 11:51:00,68.41,68.44,68.395,68.425,589000000.0
2009-04-01 11:52:00,68.425,68.45,68.42,68.45,535800000.0
2009-04-01 11:53:00,68.455,68.47,68.435,68.46,921000000.0
2009-04-01 11:54:00,68.465,68.525,68.465,68.51,634400000.0
2009-04-01 11:55:00,68.51,68.515,68.46,68.48,647600000.0
2009-04-01 11:56:00,68.48,68.52,68.48,68.51,675000000.0
2009-04-01 11:57:00,68.505,68.52,68.495,68.51,575600000.0
2009-04-01 11:58:00,68.51,68.555,68.5,68.545,576400001.0
2009-04-01 11:59:00,68.55,68.575,68.525,68.535,890800001.0
2009-04-01 12:00:00,68.53,68.53,68.495,68.505,578400000.0
2009-04-01 12:01:00,68.505,68.51,68.495,68.505,231400000.0
2009-04-01 12:02:00,68.505,68.545,68.505,68.53,421000000.0
2009-04-01 12:03:00,68.535,68.56,68.535,68.56,398200000.0
2009-04-01 12:04:00,68.555,68.555,68.515,68.53,498200000.0
2009-04-01 12:05:00,68.53,68.55,68.515,68.545,460800000.0
2009-04-01 12:06:00,68.55,68.55,68.52,68.53,264200000.0
2009-04-01 12:07:00,68.53,68.555,68.515,68.555,325200000.0
2009-04-01 12:08:00,68.545,68.555,68.54,68.55,292400000.0
2009-04-01 12:09:00,68.55,68.56,68.535,68.555,345400000.0
2009-04-01 12:10:00,68.555,68.555,68.535,68.54,214200000.0
2009-04-01 12:11:00,68.54,68.555,68.535,68.545,481800000.0
2009-04-01 12:12:00,68.545,68.565,68.535,68.545,810799999.0
2009-04-01 12:13:00,68.54,68.545,68.535,68.545,203200000.0
2009-04-01 12:14:00,68.545,68.55,68.51,68.515,339200001.0
2009-04-01 12:15:00,68.515,68.55,68.505,68.55,214000000.0
2009-04-01 12:16:00,68.55,68.55,68.495,68.495,323800000.0
2009-04-01 12:17:00,68.495,68.505,68.46,68.49,411400000.0
2009-04-01 12:18:00,68.495,68.515,68.48,68.5,277600000.0
2009-04-01 12:19:00,68.495,68.5,68.485,68.5,348200000.0
2009-04-01 12:20:00,68.5,68.525,68.475,68.52,425800000.0
2009-04-01 12:21:00,68.52,68.525,68.505,68.515,400600000.0
2009-04-01 12:22:00,68.515,68.52,68.5,68.505,170400000.0
2009-04-01 12:23:00,68.505,68.525,68.49,68.49,310600000.0
2009-04-01 12:24:00,68.505,68.505,68.475,68.475,369400000.0
2009-04-01 12:25:00,68.465,68.47,68.455,68.47,276200000.0
2009-04-01 12:26:00,68.47,68.52,68.47,68.5,447200000.0
2009-04-01 12:27:00,68.5,68.51,68.475,68.49,408800001.0
2009-04-01 12:28:00,68.49,68.555,68.485,68.555,441000000.0
2009-04-01 12:29:00,68.555,68.565,68.52,68.525,467400000.0
2009-04-01 12:30:00,68.525,68.555,68.515,68.545,522800000.0
2009-04-01 12:31:00,68.545,68.565,68.535,68.55,489200000.0
2009-04-01 12:32:00,68.55,68.55,68.525,68.55,121800000.0
2009-04-01 12:33:00,68.55,68.56,68.515,68.52,222000000.0
2009-04-01 12:34:00,68.515,68.565,68.515,68.565,193000000.0
2009-04-01 12:35:00,68.565,68.58,68.535,68.56,625400000.0
2009-04-01 12:36:00,68.56,68.66,68.56,68.645,600800000.0
2009-04-01 12:37:00,68.64,68.655,68.64,68.65,385400000.0
2009-04-01 12:38:00,68.645,68.66,68.61,68.625,392600000.0
2009-04-01 12:39:00,68.625,68.655,68.62,68.625,266200000.0
2009-04-01 12:40:00,68.625,68.64,68.6,68.62,370600000.0
2009-04-01 12:41:00,68.62,68.63,68.61,68.615,160000000.0
2009-04-01 12:42:00,68.615,68.63,68.59,68.6,319800000.0
2009-04-01 12:43:00,68.605,68.615,68.59,68.595,369400000.0
2009-04-01 12:44:00,68.595,68.615,68.59,68.615,268200000.0
2009-04-01 12:45:00,68.615,68.625,68.59,68.605,469000000.0
2009-04-01 12:46:00,68.6,68.655,68.6,68.64,735600000.0
2009-04-01 12:47:00,68.635,68.635,68.615,68.63,210200000.0
2009-04-01 12:48:00,68.625,68.645,68.605,68.61,459400001.0
2009-04-01 12:49:00,68.61,68.695,68.61,68.685,681800000.0
2009-04-01 12:50:00,68.685,68.705,68.65,68.69,424200001.0
2009-04-01 12:51:00,68.685,68.715,68.685,68.69,407400000.0
2009-04-01 12:52:00,68.69,68.74,68.665,68.715,458400000.0
2009-04-01 12:53:00,68.715,68.73,68.67,68.675,367000000.0
2009-04-01 12:54:00,68.675,68.76,68.675,68.755,315000000.0
2009-04-01 12:55:00,68.755,68.805,68.755,68.77,289200000.0
2009-04-01 12:56:00,68.765,68.77,68.655,68.655,489399999.0
2009-04-01 12:57:00,68.655,68.705,68.655,68.665,591000000.0
2009-04-01 12:58:00,68.665,68.705,68.64,68.705,610600001.0
2009-04-01 12:59:00,68.7,68.7,68.68,68.7,440000000.0
2009-04-01 13:00:00,68.695,68.7,68.64,68.645,433800000.0
2009-04-01 13:01:00,68.645,68.67,68.635,68.665,384800000.0
2009-04-01 13:02:00,68.67,68.69,68.645,68.645,517400002.0
2009-04-01 13:03:00,68.66,68.66,68.615,68.635,557600000.0
2009-04-01 13:04:00,68.65,68.665,68.625,68.625,243200000.0
2009-04-01 13:05:00,68.625,68.655,68.625,68.655,284800000.0
2009-04-01 13:06:00,68.65,68.66,68.615,68.615,353200000.0
2009-04-01 13:07:00,68.615,68.62,68.59,68.595,427600000.0
2009-04-01 13:08:00,68.595,68.595,68.575,68.59,470600000.0
2009-04-01 13:09:00,68.595,68.615,68.595,68.595,211600000.0
2009-04-01 13:10:00,68.6,68.615,68.59,68.59,229400000.0
2009-04-01 13:11:00,68.58,68.585,68.58,68.585,91200000.0
2009-04-01 13:12:00,68.585,68.585,68.585,68.585,65600000.0
2009-04-01 13:13:00,68.585,68.6,68.56,68.575,349400000.0
2009-04-01 13:14:00,68.58,68.595,68.565,68.575,364200000.0
2009-04-01 13:15:00,68.58,68.59,68.57,68.58,642200000.0
2009-04-01 13:16:00,68.58,68.58,68.53,68.53,395800000.0
2009-04-01 13:17:00,68.54,68.54,68.48,68.49,381800000.0
2009-04-01 13:18:00,68.495,68.5,68.48,68.495,285400000.0
2009-04-01 13:19:00,68.495,68.5,68.475,68.48,162000000.0
2009-04-01 13:20:00,68.48,68.51,68.48,68.5,416400000.0
2009-04-01 13:21:00,68.5,68.525,68.49,68.525,406600000.0
2009-04-01 13:22:00,68.525,68.555,68.525,68.54,287600000.0
2009-04-01 13:23:00,68.54,68.59,68.54,68.575,597400000.0
2009-04-01 13:24:00,68.575,68.65,68.575,68.625,434800000.0
2009-04-01 13:25:00,68.625,68.655,68.605,68.65,368400000.0
2009-04-01 13:26:00,68.65,68.66,68.625,68.645,372600000.0
2009-04-01 13:27:00,68.645,68.67,68.63,68.635,624700001.0
2009-04-01 13:28:00,68.645,68.65,68.595,68.625,590200000.0
2009-04-01 13:29:00,68.625,68.63,68.61,68.62,1102800000.0
2009-04-01 13:30:00,68.625,68.69,68.62,68.675,595600000.0
2009-04-01 13:31:00,68.68,68.725,68.645,68.69,629600000.0
2009-04-01 13:32:00,68.7,68.715,68.685,68.69,369600000.0
2009-04-01 13:33:00,68.695,68.71,68.675,68.7,647600000.0
2009-04-01 13:34:00,68.7,68.705,68.66,68.665,461600000.0
2009-04-01 13:35:00,68.655,68.705,68.655,68.7,585600000.0
2009-04-01 13:36:00,68.7,68.73,68.685,68.69,464400000.0
2009-04-01 13:37:00,68.69,68.71,68.69,68.695,167600000.0
2009-04-01 13:38:00,68.7,68.72,68.69,68.72,484800000.0
2009-04-01 13:39:00,68.72,68.75,68.7,68.745,528200000.0
2009-04-01 13:40:00,68.745,68.75,68.73,68.735,276200000.0
2009-04-01 13:41:00,68.735,68.74,68.7,68.7,152800000.0
2009-04-01 13:42:00,68.695,68.7,68.68,68.685,303600000.0
2009-04-01 13:43:00,68.685,68.685,68.665,68.675,229400000.0
2009-04-01 13:44:00,68.67,68.675,68.655,68.67,237200000.0
2009-04-01 13:45:00,68.67,68.72,68.645,68.655,321700000.0
2009-04-01 13:46:00,68.66,68.665,68.63,68.655,458800000.0
2009-04-01 13:47:00,68.655,68.66,68.62,68.62,294800000.0
2009-04-01 13:48:00,68.62,68.63,68.605,68.63,332600000.0
2009-04-01 13:49:00,68.63,68.64,68.62,68.635,138200000.0
2009-04-01 13:50:00,68.635,68.655,68.625,68.65,301000000.0
2009-04-01 13:51:00,68.645,68.645,68.585,68.59,408400000.0
2009-04-01 13:52:00,68.59,68.595,68.48,68.485,574600000.0
2009-04-01 13:53:00,68.485,68.56,68.475,68.56,478800000.0
2009-04-01 13:54:00,68.56,68.56,68.48,68.52,369600000.0
2009-04-01 13:55:00,68.525,68.575,68.515,68.53,509800000.0
2009-04-01 13:56:00,68.53,68.54,68.515,68.515,268200000.0
2009-04-01 13:57:00,68.515,68.525,68.51,68.515,376200000.0
2009-04-01 13:58:00,68.515,68.535,68.515,68.52,457000000.0
2009-04-01 13:59:00,68.52,68.52,68.485,68.515,633200000.0
2009-04-01 14:00:00,68.52,68.52,68.43,68.435,563200000.0
2009-04-01 14:01:00,68.435,68.52,68.435,68.515,536000000.0
2009-04-01 14:02:00,68.515,68.56,68.515,68.525,540200000.0
2009-04-01 14:03:00,68.525,68.555,68.5,68.545,532799999.0
2009-04-01 14:04:00,68.545,68.55,68.54,68.54,206800000.0
2009-04-01 14:05:00,68.54,68.585,68.52,68.555,415800000.0
2009-04-01 14:06:00,68.56,68.57,68.515,68.545,342600001.0
2009-04-01 14:07:00,68.54,68.545,68.51,68.525,449200001.0
2009-04-01 14:08:00,68.525,68.53,68.455,68.47,606800000.0
2009-04-01 14:09:00,68.47,68.54,68.47,68.525,679800000.0
2009-04-01 14:10:00,68.52,68.52,68.485,68.5,344200000.0
2009-04-01 14:11:00,68.5,68.525,68.465,68.47,621000000.0
2009-04-01 14:12:00,68.46,68.51,68.46,68.51,290200000.0
2009-04-01 14:13:00,68.505,68.56,68.505,68.545,328000000.0
2009-04-01 14:14:00,68.545,68.57,68.54,68.565,372000000.0
2009-04-01 14:15:00,68.545,68.555,68.355,68.375,601200000.0
2009-04-01 14:16:00,68.38,68.445,68.375,68.445,545000000.0
2009-04-01 14:17:00,68.445,68.45,68.4,68.445,489800000.0
2009-04-01 14:18:00,68.44,68.49,68.425,68.425,689800000.0
2009-04-01 14:19:00,68.425,68.46,68.42,68.45,525600000.0
2009-04-01 14:20:00,68.455,68.52,68.455,68.505,657400001.0
2009-04-01 14:21:00,68.505,68.535,68.495,68.52,638400001.0
2009-04-01 14:22:00,68.52,68.565,68.515,68.535,816200000.0
2009-04-01 14:23:00,68.535,68.61,68.535,68.61,484400000.0
2009-04-01 14:24:00,68.61,68.625,68.545,68.545,489400000.0
2009-04-01 14:25:00,68.55,68.55,68.525,68.55,363800000.0
2009-04-01 14:26:00,68.545,68.545,68.48,68.48,372600000.0
2009-04-01 14:27:00,68.48,68.49,68.475,68.48,180400001.0
2009-04-01 14:28:00,68.47,68.505,68.455,68.48,465200000.0
2009-04-01 14:29:00,68.475,68.515,68.47,68.47,528600000.0
2009-04-01 14:30:00,68.47,68.495,68.435,68.445,639600000.0
2009-04-01 14:31:00,68.45,68.475,68.425,68.445,386000000.0
2009-04-01 14:32:00,68.445,68.485,68.445,68.45,388600000.0
2009-04-01 14:33:00,68.45,68.46,68.425,68.435,447600000.0
2009-04-01 14:34:00,68.435,68.505,68.42,68.49,510800000.0
2009-04-01 14:35:00,68.49,68.54,68.49,68.53,363800000.0
2009-04-01 14:36:00,68.53,68.53,68.515,68.515,392000000.0
2009-04-01 14:37:00,68.51,68.535,68.505,68.505,385000000.0
2009-04-01 14:38:00,68.51,68.515,68.465,68.495,277800000.0
2009-04-01 14:39:00,68.495,68.53,68.495,68.52,397600000.0
2009-04-01 14:40:00,68.525,68.55,68.51,68.545,362000000.0
2009-04-01 14:41:00,68.55,68.56,68.515,68.525,527000000.0
2009-04-01 14:42:00,68.53,68.545,68.515,68.545,611000000.0
2009-04-01 14:43:00,68.56,68.57,68.52,68.52,376400000.0
2009-04-01 14:44:00,68.52,68.535,68.52,68.52,529200000.0
2009-04-01 14:45:00,68.52,68.52,68.46,68.485,627000000.0
2009-04-01 14:46:00,68.485,68.485,68.4,68.415,707600001.0
2009-04-01 14:47:00,68.415,68.44,68.395,68.425,883000000.0
2009-04-01 14:48:00,68.43,68.48,68.42,68.475,742600000.0
2009-04-01 14:49:00,68.465,68.505,68.465,68.475,605800000.0
2009-04-01 14:50:00,68.475,68.475,68.38,68.38,768000000.0
2009-04-01 14:51:00,68.38,68.42,68.38,68.42,664600000.0
2009-04-01 14:52:00,68.42,68.47,68.395,68.465,508600000.0
2009-04-01 14:53:00,68.47,68.475,68.41,68.45,588200001.0
2009-04-01 14:54:00,68.45,68.48,68.43,68.47,729400000.0
2009-04-01 14:55:00,68.47,68.47,68.41,68.425,470300000.0
2009-04-01 14:56:00,68.425,68.455,68.425,68.435,360000000.0
2009-04-01 14:57:00,68.45,68.45,68.4,68.405,712200000.0
2009-04-01 14:58:00,68.405,68.42,68.37,68.375,563600000.0
2009-04-01 14:59:00,68.375,68.39,68.34,68.36,368200000.0
2009-04-01 15:00:00,68.355,68.38,68.34,68.365,340167000.0
2009-04-01 15:01:00,68.365,68.365,68.295,68.31,479067000.0
2009-04-01 15:02:00,68.31,68.325,68.285,68.3,304400000.0
2009-04-01 15:03:00,68.31,68.315,68.27,68.28,629200000.0
2009-04-01 15:04:00,68.28,68.39,68.28,68.375,694400000.0
2009-04-01 15:05:00,68.37,68.39,68.34,68.345,693800000.0
2009-04-01 15:06:00,68.345,68.365,68.3,68.3,511600000.0
2009-04-01 15:07:00,68.3,68.385,68.275,68.325,456300000.0
2009-04-01 15:08:00,68.31,68.385,68.305,68.345,539600000.0
2009-04-01 15:09:00,68.34,68.35,68.3,68.32,495800000.0
2009-04-01 15:10:00,68.32,68.35,68.31,68.35,811000000.0
2009-04-01 15:11:00,68.35,68.385,68.33,68.37,521600000.0
2009-04-01 15:12:00,68.375,68.375,68.28,68.295,811200000.0
2009-04-01 15:13:00,68.3,68.34,68.3,68.325,769800000.0
2009-04-01 15:14:00,68.325,68.35,68.32,68.325,538800000.0
2009-04-01 15:15:00,68.315,68.335,68.28,68.295,588000000.0
2009-04-01 15:16:00,68.29,68.31,68.27,68.28,875000000.0
2009-04-01 15:17:00,68.28,68.28,68.235,68.24,736000000.0
2009-04-01 15:18:00,68.24,68.28,68.235,68.25,869600000.0
2009-04-01 15:19:00,68.25,68.295,68.24,68.28,794800000.0
2009-04-01 15:20:00,68.285,68.3,68.225,68.23,751700000.0
2009-04-01 15:21:00,68.23,68.25,68.23,68.235,376000000.0
2009-04-01 15:22:00,68.23,68.25,68.215,68.225,513800000.0
2009-04-01 15:23:00,68.225,68.225,68.15,68.185,828199998.0
2009-04-01 15:24:00,68.185,68.19,68.135,68.14,645000000.0
2009-04-01 15:25:00,68.14,68.2,68.13,68.2,840800000.0
2009-04-01 15:26:00,68.195,68.22,68.195,68.21,338000000.0
2009-04-01 15:27:00,68.21,68.21,68.16,68.16,384400001.0
2009-04-01 15:28:00,68.155,68.155,68.135,68.15,213200000.0
2009-04-01 15:29:00,68.15,68.15,68.115,68.115,229000000.0
2009-04-01 15:30:00,68.115,68.165,68.115,68.165,431000000.0
2009-04-01 15:31:00,68.175,68.175,68.11,68.11,354000000.0
2009-04-01 15:32:00,68.115,68.115,68.095,68.105,333000000.0
2009-04-01 15:33:00,68.1,68.14,68.09,68.09,520000000.0
2009-04-01 15:34:00,68.09,68.145,68.065,68.12,517600000.0
2009-04-01 15:35:00,68.115,68.2,68.11,68.18,522000000.0
2009-04-01 15:36:00,68.185,68.185,68.125,68.15,557000000.0
2009-04-01 15:37:00,68.17,68.22,68.135,68.145,538000000.0
2009-04-01 15:38:00,68.145,68.185,68.14,68.15,383000000.0
2009-04-01 15:39:00,68.15,68.19,68.15,68.15,419400000.0
2009-04-01 15:40:00,68.145,68.18,68.135,68.18,445400000.0
2009-04-01 15:41:00,68.19,68.225,68.155,68.175,477199999.0
2009-04-01 15:42:00,68.175,68.22,68.155,68.215,555600000.0
2009-04-01 15:43:00,68.215,68.245,68.195,68.235,411000000.0
2009-04-01 15:44:00,68.235,68.31,68.225,68.28,546000000.0
2009-04-01 15:45:00,68.28,68.28,68.215,68.265,529000000.0
2009-04-01 15:46:00,68.27,68.305,68.24,68.27,434000000.0
2009-04-01 15:47:00,68.265,68.275,68.22,68.23,456400000.0
2009-04-01 15:48:00,68.23,68.235,68.205,68.21,316000000.0
2009-04-01 15:49:00,68.21,68.22,68.18,68.18,294400000.0
2009-04-01 15:50:00,68.18,68.22,68.18,68.21,200800000.0
2009-04-01 15:51:00,68.2,68.215,68.18,68.205,209200000.0
2009-04-01 15:52:00,68.205,68.28,68.19,68.26,310600000.0
2009-04-01 15:53:00,68.27,68.275,68.22,68.235,245200000.0
2009-04-01 15:54:00,68.23,68.25,68.21,68.23,296600000.0
2009-04-01 15:55:00,68.23,68.255,68.2,68.235,383200000.0
2009-04-01 15:56:00,68.235,68.295,68.235,68.255,312600000.0
2009-04-01 15:57:00,68.255,68.26,68.215,68.225,270600000.0
2009-04-01 15:58:00,68.225,68.35,68.19,68.345,514267000.0
2009-04-01 15:59:00,68.345,68.36,68.28,68.285,398000000.0
2009-04-01 16:00:00,68.275,68.5,68.255,68.43,647800000.0
2009-04-01 16:01:00,68.42,68.47,68.405,68.43,549200000.0
2009-04-01 16:02:00,68.43,68.49,68.4,68.455,582700000.0
2009-04-01 16:03:00,68.465,68.535,68.45,68.535,515800000.0
2009-04-01 16:04:00,68.54,68.6,68.54,68.57,498200000.0
2009-04-01 16:05:00,68.575,68.58,68.505,68.56,468800000.0
2009-04-01 16:06:00,68.56,68.565,68.485,68.505,447200000.0
2009-04-01 16:07:00,68.5,68.54,68.5,68.535,276400000.0
2009-04-01 16:08:00,68.53,68.575,68.525,68.535,360800000.0
2009-04-01 16:09:00,68.535,68.58,68.535,68.575,428200000.0
2009-04-01 16:10:00,68.575,68.605,68.57,68.59,243000000.0
2009-04-01 16:11:00,68.6,68.62,68.565,68.57,442000000.0
2009-04-01 16:12:00,68.57,68.615,68.555,68.56,348200000.0
2009-04-01 16:13:00,68.555,68.605,68.52,68.605,569000000.0
2009-04-01 16:14:00,68.605,68.635,68.575,68.6,505800000.0
2009-04-01 16:15:00,68.59,68.62,68.555,68.57,351200000.0
2009-04-01 16:16:00,68.57,68.62,68.54,68.59,364200000.0
2009-04-01 16:17:00,68.595,68.69,68.595,68.69,523800000.0
2009-04-01 16:18:00,68.68,68.68,68.64,68.665,482600000.0
2009-04-01 16:19:00,68.665,68.67,68.625,68.665,386200000.0
2009-04-01 16:20:00,68.655,68.695,68.625,68.675,818800000.0
2009-04-01 16:21:00,68.675,68.715,68.65,68.655,505800002.0
2009-04-01 16:22:00,68.655,68.71,68.655,68.685,539000001.0
2009-04-01 16:23:00,68.685,68.71,68.68,68.685,505400000.0
2009-04-01 16:24:00,68.685,68.73,68.66,68.665,577599999.0
2009-04-01 16:25:00,68.665,68.665,68.56,68.56,565800000.0
2009-04-01 16:26:00,68.56,68.665,68.555,68.635,370400000.0
2009-04-01 16:27:00,68.63,68.665,68.62,68.625,424400000.0
2009-04-01 16:28:00,68.625,68.675,68.615,68.645,350400000.0
2009-04-01 16:29:00,68.645,68.695,68.645,68.69,335400000.0
2009-04-01 16:30:00,68.69,68.715,68.665,68.665,401400000.0
2009-04-01 16:31:00,68.665,68.67,68.565,68.595,691999999.0
2009-04-01 16:32:00,68.585,68.655,68.555,68.65,448800000.0
2009-04-01 16:33:00,68.65,68.655,68.605,68.63,341400000.0
2009-04-01 16:34:00,68.63,68.64,68.605,68.61,256800000.0
2009-04-01 16:35:00,68.615,68.645,68.605,68.645,358400000.0
2009-04-01 16:36:00,68.645,68.7,68.645,68.685,290600000.0
2009-04-01 16:37:00,68.68,68.79,68.665,68.76,397400000.0
2009-04-01 16:38:00,68.755,68.81,68.725,68.81,566200000.0
2009-04-01 16:39:00,68.81,68.81,68.775,68.775,315800000.0
2009-04-01 16:40:00,68.775,68.795,68.745,68.795,432800000.0
2009-04-01 16:41:00,68.79,68.815,68.775,68.79,454200000.0
2009-04-01 16:42:00,68.785,68.79,68.745,68.755,373800000.0
2009-04-01 16:43:00,68.755,68.76,68.725,68.725,363200000.0
2009-04-01 16:44:00,68.725,68.745,68.725,68.73,228600000.0
2009-04-01 16:45:00,68.73,68.765,68.705,68.715,502400000.0
2009-04-01 16:46:00,68.72,68.745,68.675,68.69,545200000.0
2009-04-01 16:47:00,68.68,68.7,68.605,68.615,587400001.0
2009-04-01 16:48:00,68.62,68.675,68.595,68.66,604800000.0
2009-04-01 16:49:00,68.66,68.685,68.62,68.62,462800000.0
2009-04-01 16:50:00,68.62,68.63,68.59,68.6,546600000.0
2009-04-01 16:51:00,68.6,68.63,68.595,68.615,473000000.0
2009-04-01 16:52:00,68.615,68.625,68.605,68.62,315000000.0
2009-04-01 16:53:00,68.62,68.62,68.53,68.57,564800000.0
2009-04-01 16:54:00,68.575,68.585,68.545,68.555,410000000.0
2009-04-01 16:55:00,68.56,68.62,68.56,68.605,466800000.0
2009-04-01 16:56:00,68.61,68.685,68.6,68.615,434300000.0
2009-04-01 16:57:00,68.615,68.63,68.585,68.595,445200000.0
2009-04-01 16:58:00,68.605,68.625,68.585,68.59,408600000.0
2009-04-01 16:59:00,68.59,68.6,68.55,68.57,715400000.0
2009-04-01 17:00:00,68.57,68.62,68.56,68.58,719800000.0
2009-04-01 17:01:00,68.58,68.645,68.58,68.61,444000000.0
2009-04-01 17:02:00,68.615,68.66,68.615,68.645,402000000.0
2009-04-01 17:03:00,68.645,68.685,68.635,68.655,708000000.0
2009-04-01 17:04:00,68.65,68.67,68.625,68.63,625200000.0
2009-04-01 17:05:00,68.635,68.64,68.6,68.625,498200000.0
2009-04-01 17:06:00,68.62,68.65,68.605,68.635,403600000.0
2009-04-01 17:07:00,68.63,68.66,68.62,68.655,331800000.0
2009-04-01 17:08:00,68.66,68.66,68.57,68.605,447400000.0
2009-04-01 17:09:00,68.61,68.645,68.61,68.625,345600000.0
2009-04-01 17:10:00,68.62,68.635,68.615,68.635,243200000.0
2009-04-01 17:11:00,68.625,68.64,68.605,68.64,295600000.0
2009-04-01 17:12:00,68.635,68.64,68.6,68.6,268777600.0
2009-04-01 17:13:00,68.6,68.63,68.57,68.62,427339200.0
2009-04-01 17:14:00,68.615,68.62,68.565,68.58,286800000.0
2009-04-01 17:15:00,68.58,68.58,68.53,68.535,376000002.0
2009-04-01 17:16:00,68.535,68.55,68.525,68.54,312000000.0
2009-04-01 17:17:00,68.54,68.54,68.46,68.47,633700000.0
2009-04-01 17:18:00,68.47,68.505,68.44,68.48,517200000.0
2009-04-01 17:19:00,68.475,68.485,68.45,68.47,312200000.0
2009-04-01 17:20:00,68.47,68.525,68.46,68.525,378400000.0
2009-04-01 17:21:00,68.52,68.525,68.46,68.46,409200000.0
2009-04-01 17:22:00,68.465,68.515,68.46,68.465,529200000.0
2009-04-01 17:23:00,68.465,68.47,68.435,68.47,479600000.0
2009-04-01 17:24:00,68.47,68.49,68.42,68.485,323600000.0
2009-04-01 17:25:00,68.48,68.485,68.45,68.455,377600000.0
2009-04-01 17:26:00,68.455,68.485,68.455,68.475,350200000.0
2009-04-01 17:27:00,68.47,68.485,68.46,68.47,389000000.0
2009-04-01 17:28:00,68.47,68.51,68.47,68.505,275400000.0
2009-04-01 17:29:00,68.505,68.51,68.48,68.49,188600000.0
2009-04-01 17:30:00,68.49,68.545,68.485,68.495,232400000.0
2009-04-01 17:31:00,68.49,68.54,68.475,68.525,379800000.0
2009-04-01 17:32:00,68.52,68.53,68.49,68.515,256600000.0
2009-04-01 17:33:00,68.52,68.53,68.51,68.515,120000000.0
2009-04-01 17:34:00,68.515,68.515,68.485,68.495,108800000.0
2009-04-01 17:35:00,68.495,68.52,68.485,68.52,259800000.0
2009-04-01 17:36:00,68.51,68.525,68.495,68.515,262400000.0
2009-04-01 17:37:00,68.515,68.535,68.51,68.515,189800000.0
2009-04-01 17:38:00,68.515,68.545,68.5,68.535,296800000.0
2009-04-01 17:39:00,68.535,68.545,68.52,68.535,258200000.0
2009-04-01 17:40:00,68.54,68.58,68.53,68.565,496000002.0
2009-04-01 17:41:00,68.57,68.625,68.565,68.59,500800000.0
2009-04-01 17:42:00,68.585,68.605,68.555,68.565,329600000.0
2009-04-01 17:43:00,68.565,68.585,68.555,68.58,515000000.0
2009-04-01 17:44:00,68.58,68.59,68.525,68.53,264400000.0
2009-04-01 17:45:00,68.53,68.54,68.495,68.53,493800000.0
2009-04-01 17:46:00,68.53,68.555,68.515,68.535,445800000.0
2009-04-01 17:47:00,68.535,68.57,68.52,68.525,414000000.0
2009-04-01 17:48:00,68.525,68.6,68.525,68.56,564600000.0
2009-04-01 17:49:00,68.56,68.56,68.515,68.53,322200000.0
2009-04-01 17:50:00,68.53,68.57,68.53,68.565,229800000.0
2009-04-01 17:51:00,68.565,68.575,68.54,68.545,210200000.0
2009-04-01 17:52:00,68.555,68.59,68.55,68.585,378600000.0
2009-04-01 17:53:00,68.575,68.575,68.54,68.55,178600000.0
2009-04-01 17:54:00,68.55,68.56,68.52,68.52,112600000.0
2009-04-01 17:55:00,68.52,68.62,68.52,68.605,358500000.0
2009-04-01 17:56:00,68.605,68.625,68.595,68.595,244000000.0
2009-04-01 17:57:00,68.595,68.645,68.585,68.64,239800000.0
2009-04-01 17:58:00,68.645,68.685,68.6,68.6,290400000.0
2009-04-01 17:59:00,68.6,68.645,68.58,68.64,263400000.0
2009-04-01 18:00:00,68.64,68.725,68.64,68.69,348400000.0
2009-04-01 18:01:00,68.69,68.695,68.615,68.62,244800000.0
2009-04-01 18:02:00,68.62,68.635,68.61,68.625,157200000.0
2009-04-01 18:03:00,68.62,68.63,68.62,68.625,62000000.0
2009-04-01 18:04:00,68.625,68.625,68.58,68.585,158000000.0
2009-04-01 18:05:00,68.58,68.65,68.58,68.645,277200000.0
2009-04-01 18:06:00,68.645,68.645,68.625,68.63,132800000.0
2009-04-01 18:07:00,68.63,68.63,68.595,68.61,126200000.0
2009-04-01 18:08:00,68.61,68.65,68.595,68.64,150400000.0
2009-04-01 18:09:00,68.645,68.685,68.63,68.645,333200000.0
2009-04-01 18:10:00,68.655,68.68,68.63,68.63,179800000.0
2009-04-01 18:11:00,68.63,68.685,68.625,68.67,299200000.0
2009-04-01 18:12:00,68.675,68.675,68.63,68.64,161800000.0
2009-04-01 18:13:00,68.655,68.66,68.645,68.65,199400000.0
2009-04-01 18:14:00,68.65,68.67,68.65,68.665,121600000.0
2009-04-01 18:15:00,68.675,68.73,68.67,68.73,136400000.0
2009-04-01 18:16:00,68.725,68.725,68.675,68.685,168800000.0
2009-04-01 18:17:00,68.685,68.72,68.675,68.71,181800000.0
2009-04-01 18:18:00,68.71,68.725,68.695,68.695,288400000.0
2009-04-01 18:19:00,68.7,68.705,68.685,68.7,245800000.0
2009-04-01 18:20:00,68.7,68.7,68.675,68.685,133000000.0
2009-04-01 18:21:00,68.68,68.685,68.665,68.67,136400000.0
2009-04-01 18:22:00,68.665,68.68,68.665,68.675,162400000.0
2009-04-01 18:23:00,68.675,68.685,68.66,68.675,202200000.0
2009-04-01 18:24:00,68.67,68.67,68.65,68.65,74000000.0
2009-04-01 18:25:00,68.655,68.66,68.64,68.645,179800000.0
2009-04-01 18:26:00,68.64,68.64,68.625,68.635,104600000.0
2009-04-01 18:27:00,68.635,68.645,68.625,68.63,116600000.0
2009-04-01 18:28:00,68.63,68.64,68.59,68.605,167400000.0
2009-04-01 18:29:00,68.595,68.595,68.55,68.57,163600000.0
2009-04-01 18:30:00,68.57,68.595,68.57,68.58,168800000.0
2009-04-01 18:31:00,68.585,68.585,68.565,68.57,122600000.0
2009-04-01 18:32:00,68.575,68.62,68.565,68.61,187200000.0
2009-04-01 18:33:00,68.61,68.62,68.57,68.605,203400000.0
2009-04-01 18:34:00,68.6,68.605,68.59,68.59,154000000.0
2009-04-01 18:35:00,68.595,68.605,68.565,68.565,182800000.0
2009-04-01 18:36:00,68.565,68.57,68.55,68.56,101400000.0
2009-04-01 18:37:00,68.56,68.575,68.555,68.56,132800000.0
2009-04-01 18:38:00,68.565,68.57,68.565,68.565,108000000.0
2009-04-01 18:39:00,68.565,68.57,68.545,68.545,101000000.0
2009-04-01 18:40:00,68.545,68.6,68.545,68.6,94200000.0
2009-04-01 18:41:00,68.6,68.6,68.565,68.565,63400000.0
2009-04-01 18:42:00,68.57,68.575,68.57,68.57,43800000.0
2009-04-01 18:43:00,68.575,68.575,68.555,68.56,120400000.0
2009-04-01 18:44:00,68.565,68.565,68.515,68.515,123000000.0
2009-04-01 18:45:00,68.5,68.505,68.45,68.455,358500000.0
2009-04-01 18:46:00,68.45,68.465,68.435,68.455,245800000.0
2009-04-01 18:47:00,68.455,68.465,68.44,68.455,181200000.0
2009-04-01 18:48:00,68.455,68.48,68.45,68.45,142200000.0
2009-04-01 18:49:00,68.46,68.485,68.46,68.47,86600000.0
2009-04-01 18:50:00,68.47,68.475,68.465,68.47,40200000.0
2009-04-01 18:51:00,68.47,68.47,68.465,68.465,27600000.0
2009-04-01 18:52:00,68.465,68.465,68.455,68.455,72400000.0
2009-04-01 18:53:00,68.455,68.455,68.415,68.435,103000000.0
2009-04-01 18:54:00,68.44,68.455,68.425,68.455,153600000.0
2009-04-01 18:55:00,68.45,68.45,68.4,68.4,297000000.0
2009-04-01 18:56:00,68.4,68.4,68.31,68.31,163000000.0
2009-04-01 18:57:00,68.31,68.365,68.27,68.325,414600000.0
2009-04-01 18:58:00,68.315,68.315,68.245,68.29,394400000.0
2009-04-01 18:59:00,68.295,68.295,68.27,68.285,217400000.0
2009-04-01 19:00:00,68.29,68.32,68.28,68.32,335400000.0
2009-04-01 19:01:00,68.32,68.35,68.315,68.34,250200000.0
2009-04-01 19:02:00,68.34,68.37,68.34,68.35,168200000.0
2009-04-01 19:03:00,68.345,68.385,68.345,68.38,132400000.0
2009-04-01 19:04:00,68.385,68.39,68.375,68.39,91800000.0
2009-04-01 19:05:00,68.39,68.395,68.375,68.38,116400000.0
2009-04-01 19:06:00,68.375,68.39,68.36,68.38,182600000.0
2009-04-01 19:07:00,68.38,68.405,68.345,68.345,132800000.0
2009-04-01 19:08:00,68.345,68.345,68.32,68.34,185000000.0
2009-04-01 19:09:00,68.34,68.345,68.33,68.345,28200000.0
2009-04-01 19:10:00,68.345,68.345,68.325,68.325,182600000.0
2009-04-01 19:11:00,68.33,68.355,68.32,68.35,232800000.0
2009-04-01 19:12:00,68.355,68.37,68.34,68.34,211600000.0
2009-04-01 19:13:00,68.355,68.37,68.34,68.365,100000000.0
2009-04-01 19:14:00,68.37,68.375,68.355,68.365,67800000.0
2009-04-01 19:15:00,68.365,68.39,68.36,68.39,171800000.0
2009-04-01 19:16:00,68.39,68.39,68.38,68.385,162400000.0
2009-04-01 19:17:00,68.39,68.425,68.39,68.42,121800000.0
2009-04-01 19:18:00,68.415,68.435,68.41,68.435,79200000.0
2009-04-01 19:19:00,68.435,68.435,68.43,68.43,23200000.0
2009-04-01 19:20:00,68.435,68.445,68.43,68.445,107400000.0
2009-04-01 19:21:00,68.4,68.435,68.39,68.435,193800000.0
2009-04-01 19:22:00,68.435,68.45,68.4,68.42,219400000.0
2009-04-01 19:23:00,68.42,68.465,68.4,68.45,331400000.0
2009-04-01 19:24:00,68.445,68.45,68.4,68.415,183000000.0
2009-04-01 19:25:00,68.41,68.415,68.405,68.405,32000000.0
2009-04-01 19:26:00,68.415,68.415,68.4,68.405,49200000.0
2009-04-01 19:27:00,68.405,68.415,68.4,68.41,102800000.0
2009-04-01 19:28:00,68.405,68.415,68.4,68.415,77800000.0
2009-04-01 19:29:00,68.415,68.44,68.4,68.44,170000000.0
2009-04-01 19:30:00,68.45,68.46,68.38,68.405,233800000.0
2009-04-01 19:31:00,68.4,68.435,68.4,68.425,143000000.0
2009-04-01 19:32:00,68.43,68.435,68.415,68.415,90200000.0
2009-04-01 19:33:00,68.415,68.415,68.395,68.4,67000000.0
2009-04-01 19:34:00,68.4,68.425,68.4,68.425,92600000.0
2009-04-01 19:35:00,68.415,68.455,68.415,68.45,190800000.0
2009-04-01 19:36:00,68.455,68.49,68.45,68.485,189600000.0
2009-04-01 19:37:00,68.48,68.49,68.475,68.49,112200000.0
2009-04-01 19:38:00,68.49,68.495,68.455,68.465,263600000.0
2009-04-01 19:39:00,68.46,68.47,68.46,68.465,35600000.0
2009-04-01 19:40:00,68.46,68.46,68.445,68.45,122200000.0
2009-04-01 19:41:00,68.455,68.475,68.425,68.425,169200000.0
2009-04-01 19:42:00,68.425,68.425,68.415,68.425,51200000.0
2009-04-01 19:43:00,68.425,68.445,68.42,68.425,236600000.0
2009-04-01 19:44:00,68.43,68.45,68.43,68.445,134800000.0
2009-04-01 19:45:00,68.445,68.465,68.445,68.465,169200000.0
2009-04-01 19:46:00,68.46,68.49,68.455,68.48,251200000.0
2009-04-01 19:47:00,68.48,68.48,68.46,68.47,134600000.0
2009-04-01 19:48:00,68.465,68.475,68.455,68.455,194800000.0
2009-04-01 19:49:00,68.46,68.505,68.46,68.475,218800000.0
2009-04-01 19:50:00,68.475,68.515,68.455,68.455,266400000.0
2009-04-01 19:51:00,68.455,68.525,68.455,68.515,326400000.0
2009-04-01 19:52:00,68.52,68.53,68.495,68.53,348800000.0
2009-04-01 19:53:00,68.535,68.55,68.52,68.52,211600000.0
2009-04-01 19:54:00,68.52,68.545,68.52,68.53,133400000.0
2009-04-01 19:55:00,68.545,68.565,68.515,68.525,243600000.0
2009-04-01 19:56:00,68.525,68.535,68.5,68.515,245400000.0
2009-04-01 19:57:00,68.505,68.515,68.48,68.49,241000000.0
2009-04-01 19:58:00,68.485,68.52,68.445,68.475,237400000.0
2009-04-01 19:59:00,68.465,68.525,68.465,68.525,153600000.0
2009-04-01 20:00:00,68.52,68.525,68.51,68.515,87800000.0
2009-04-01 20:01:00,68.52,68.52,68.485,68.505,60600000.0
2009-04-01 20:02:00,68.515,68.515,68.495,68.51,79000000.0
2009-04-01 20:03:00,68.515,68.54,68.5,68.515,243800000.0
2009-04-01 20:04:00,68.52,68.54,68.51,68.52,70800000.0
2009-04-01 20:05:00,68.515,68.53,68.51,68.525,86400000.0
2009-04-01 20:06:00,68.545,68.57,68.545,68.555,168600000.0
2009-04-01 20:07:00,68.545,68.585,68.545,68.585,125800000.0
2009-04-01 20:08:00,68.58,68.595,68.58,68.58,97200000.0
2009-04-01 20:09:00,68.585,68.605,68.565,68.605,84200000.0
2009-04-01 20:10:00,68.605,68.605,68.565,68.565,136000000.0
2009-04-01 20:11:00,68.565,68.565,68.535,68.545,176700000.0
2009-04-01 20:12:00,68.54,68.555,68.525,68.55,110600000.0
2009-04-01 20:13:00,68.54,68.57,68.54,68.57,76400000.0
2009-04-01 20:14:00,68.57,68.57,68.55,68.55,65800000.0
2009-04-01 20:15:00,68.555,68.59,68.555,68.58,160000000.0
2009-04-01 20:16:00,68.58,68.605,68.57,68.585,126800000.0
2009-04-01 20:17:00,68.585,68.585,68.565,68.565,74200000.0
2009-04-01 20:18:00,68.545,68.56,68.525,68.525,167200000.0
2009-04-01 20:19:00,68.525,68.53,68.505,68.51,70000000.0
2009-04-01 20:20:00,68.505,68.515,68.495,68.495,69600000.0
2009-04-01 20:21:00,68.5,68.505,68.45,68.46,352400000.0
2009-04-01 20:22:00,68.46,68.51,68.46,68.51,80600000.0
2009-04-01 20:23:00,68.505,68.535,68.5,68.53,262400000.0
2009-04-01 20:24:00,68.51,68.51,68.485,68.485,126000000.0
2009-04-01 20:25:00,68.485,68.49,68.475,68.485,215200000.0
2009-04-01 20:26:00,68.48,68.52,68.48,68.505,414400000.0
2009-04-01 20:27:00,68.5,68.52,68.485,68.485,257800000.0
2009-04-01 20:28:00,68.485,68.505,68.485,68.5,140000000.0
2009-04-01 20:29:00,68.5,68.505,68.475,68.495,62800000.0
2009-04-01 20:30:00,68.495,68.51,68.485,68.505,115400000.0
2009-04-01 20:31:00,68.5,68.54,68.5,68.54,82800000.0
2009-04-01 20:32:00,68.535,68.565,68.535,68.56,76000000.0
2009-04-01 20:33:00,68.56,68.565,68.54,68.54,78400000.0
2009-04-01 20:34:00,68.535,68.59,68.535,68.585,123200000.0
2009-04-01 20:35:00,68.58,68.59,68.575,68.585,52400000.0
2009-04-01 20:36:00,68.575,68.58,68.56,68.57,92200000.0
2009-04-01 20:37:00,68.575,68.59,68.565,68.565,144600000.0
2009-04-01 20:38:00,68.575,68.58,68.565,68.57,109600000.0
2009-04-01 20:39:00,68.565,68.58,68.565,68.575,98000000.0
2009-04-01 20:40:00,68.575,68.575,68.55,68.55,50400000.0
2009-04-01 20:41:00,68.55,68.555,68.54,68.55,170600000.0
2009-04-01 20:42:00,68.55,68.56,68.53,68.535,174200000.0
2009-04-01 20:43:00,68.52,68.525,68.505,68.515,156200000.0
2009-04-01 20:44:00,68.515,68.515,68.495,68.495,81600000.0
2009-04-01 20:45:00,68.495,68.495,68.475,68.485,195800000.0
2009-04-01 20:46:00,68.495,68.5,68.475,68.48,127200000.0
2009-04-01 20:47:00,68.475,68.5,68.47,68.5,84400000.0
2009-04-01 20:48:00,68.5,68.51,68.49,68.51,154000000.0
2009-04-01 20:49:00,68.51,68.59,68.49,68.59,276800000.0
2009-04-01 20:50:00,68.575,68.59,68.57,68.59,101000000.0
2009-04-01 20:51:00,68.58,68.74,68.58,68.74,430000000.0
2009-04-01 20:52:00,68.745,68.8,68.74,68.775,295800000.0
2009-04-01 20:53:00,68.78,68.82,68.77,68.805,158600000.0
2009-04-01 20:54:00,68.805,68.82,68.77,68.81,207000000.0
2009-04-01 20:55:00,68.81,68.875,68.8,68.86,161800000.0
2009-04-01 20:56:00,68.855,68.865,68.8,68.8,197800000.0
2009-04-01 20:57:00,68.8,68.805,68.77,68.78,238200000.0
2009-04-01 20:58:00,68.775,68.785,68.765,68.775,122000000.0
2009-04-01 20:59:00,68.775,68.825,68.775,68.805,224400000.0
2009-04-01 21:00:00,68.815,68.825,68.785,68.815,210000000.0
2009-04-01 21:01:00,68.81,68.81,68.75,68.76,264200000.0
2009-04-01 21:02:00,68.76,68.765,68.71,68.735,251400000.0
2009-04-01 21:03:00,68.73,68.79,68.73,68.79,268200000.0
2009-04-01 21:04:00,68.79,68.81,68.77,68.78,174400000.0
2009-04-01 21:05:00,68.78,68.8,68.77,68.8,130600000.0
2009-04-01 21:06:00,68.78,68.785,68.77,68.775,122000000.0
2009-04-01 21:07:00,68.77,68.77,68.735,68.74,177800000.0
2009-04-01 21:08:00,68.74,68.77,68.735,68.75,338200000.0
2009-04-01 21:09:00,68.75,68.785,68.745,68.76,241200000.0
2009-04-01 21:10:00,68.75,68.75,68.675,68.69,314600000.0
2009-04-01 21:11:00,68.69,68.69,68.67,68.68,133000000.0
2009-04-01 21:12:00,68.685,68.705,68.645,68.705,427800000.0
2009-04-01 21:13:00,68.715,68.725,68.685,68.7,156800000.0
2009-04-01 21:14:00,68.7,68.725,68.685,68.685,200200000.0
2009-04-01 21:15:00,68.685,68.71,68.665,68.68,247000000.0
2009-04-01 21:16:00,68.695,68.705,68.67,68.675,163400000.0
2009-04-01 21:17:00,68.66,68.7,68.645,68.67,171800000.0
2009-04-01 21:18:00,68.67,68.7,68.665,68.675,151800000.0
2009-04-01 21:19:00,68.68,68.745,68.68,68.745,275200000.0
2009-04-01 21:20:00,68.745,68.75,68.72,68.75,89200000.0
2009-04-01 21:21:00,68.75,68.755,68.74,68.745,77600000.0
2009-04-01 21:22:00,68.745,68.755,68.72,68.745,174600000.0
2009-04-01 21:23:00,68.745,68.76,68.7,68.72,181800000.0
2009-04-01 21:24:00,68.72,68.745,68.705,68.74,156800000.0
2009-04-01 21:25:00,68.74,68.815,68.74,68.8,171200000.0
2009-04-01 21:26:00,68.81,68.83,68.79,68.825,179600000.0
2009-04-01 21:27:00,68.825,68.825,68.785,68.8,168800000.0
2009-04-01 21:28:00,68.8,68.805,68.785,68.79,106200000.0
2009-04-01 21:29:00,68.785,68.81,68.78,68.81,138000000.0
2009-04-01 21:30:00,68.81,68.815,68.8,68.81,77400000.0
2009-04-01 21:31:00,68.81,68.825,68.805,68.815,62000000.0
2009-04-01 21:32:00,68.815,68.815,68.805,68.805,60000000.0
2009-04-01 21:33:00,68.805,68.915,68.805,68.91,207000000.0
2009-04-01 21:34:00,68.915,68.94,68.885,68.935,223600000.0
2009-04-01 21:35:00,68.925,68.975,68.915,68.97,299000000.0
2009-04-01 21:36:00,68.965,69.015,68.965,68.985,227000000.0
2009-04-01 21:37:00,68.985,68.99,68.96,68.97,46800000.0
2009-04-01 21:38:00,68.975,68.975,68.95,68.955,116800000.0
2009-04-01 21:39:00,68.945,69.0,68.945,68.99,107400000.0
2009-04-01 21:40:00,69.0,69.02,68.99,69.01,158800000.0
2009-04-01 21:41:00,69.0,69.01,68.965,68.985,179400000.0
2009-04-01 21:42:00,68.985,68.985,68.96,68.96,86500000.0
2009-04-01 21:43:00,68.96,68.985,68.945,68.98,120200000.0
2009-04-01 21:44:00,68.975,68.98,68.945,68.955,72000000.0
2009-04-01 21:45:00,68.955,68.985,68.955,68.975,71600000.0
2009-04-01 21:46:00,68.975,68.985,68.955,68.985,71200000.0
2009-04-01 21:47:00,68.975,69.02,68.975,69.005,117600000.0
2009-04-01 21:48:00,69.0,69.005,68.985,69.005,110000000.0
2009-04-01 21:49:00,69.0,69.005,68.98,68.985,92400000.0
2009-04-01 21:50:00,68.975,68.99,68.97,68.98,38400000.0
2009-04-01 21:51:00,68.97,68.97,68.955,68.955,43200000.0
2009-04-01 21:52:00,68.945,68.98,68.945,68.97,109800000.0
2009-04-01 21:53:00,68.975,68.98,68.94,68.945,90200000.0
2009-04-01 21:54:00,68.94,68.95,68.915,68.93,131200000.0
2009-04-01 21:55:00,68.925,68.93,68.895,68.895,115600000.0
2009-04-01 21:56:00,68.9,68.92,68.885,68.91,155200000.0
2009-04-01 21:57:00,68.915,68.925,68.915,68.925,30800000.0
2009-04-01 21:58:00,68.92,68.94,68.905,68.94,100000000.0
2009-04-01 21:59:00,68.935,68.99,68.92,68.99,176200000.0
2009-04-01 22:00:00,68.99,69.025,68.975,68.99,195400000.0
2009-04-01 22:01:00,68.995,69.005,68.97,68.97,36600000.0
2009-04-01 22:02:00,68.97,68.99,68.93,68.94,162000000.0
2009-04-01 22:03:00,68.945,68.945,68.925,68.935,117600000.0
2009-04-01 22:04:00,68.935,68.935,68.915,68.925,50400000.0
2009-04-01 22:05:00,68.93,68.93,68.915,68.925,36800000.0
2009-04-01 22:06:00,68.915,68.925,68.865,68.87,165400000.0
2009-04-01 22:07:00,68.885,68.915,68.87,68.87,125000000.0
2009-04-01 22:08:00,68.87,68.875,68.845,68.855,115600000.0
2009-04-01 22:09:00,68.855,68.865,68.84,68.84,62200000.0
2009-04-01 22:10:00,68.85,68.85,68.835,68.84,58000000.0
2009-04-01 22:11:00,68.845,68.905,68.845,68.9,81600000.0
2009-04-01 22:12:00,68.9,68.91,68.835,68.835,74600000.0
2009-04-01 22:13:00,68.835,68.86,68.835,68.84,26000000.0
2009-04-01 22:14:00,68.84,68.84,68.835,68.835,7200000.0
2009-04-01 22:15:00,68.83,68.845,68.825,68.845,50400000.0
2009-04-01 22:16:00,68.84,68.85,68.84,68.84,21600000.0
2009-04-01 22:17:00,68.835,68.835,68.835,68.835,2400000.0
2009-04-01 22:18:00,68.85,68.85,68.835,68.835,7200000.0
2009-04-01 22:19:00,68.835,68.84,68.835,68.84,4800000.0
2009-04-01 22:20:00,68.845,68.85,68.835,68.835,21600000.0
2009-04-01 22:21:00,68.835,68.84,68.83,68.83,24000000.0
2009-04-01 22:22:00,68.83,68.83,68.81,68.815,45600000.0
2009-04-01 22:23:00,68.815,68.815,68.78,68.805,76000000.0
2009-04-01 22:24:00,68.82,68.82,68.8,68.8,42600000.0
2009-04-01 22:25:00,68.81,68.84,68.81,68.815,50800000.0
2009-04-01 22:26:00,68.81,68.815,68.785,68.795,75400000.0
2009-04-01 22:27:00,68.79,68.805,68.785,68.785,59400000.0
2009-04-01 22:28:00,68.785,68.795,68.78,68.795,41600000.0
2009-04-01 22:29:00,68.795,68.81,68.785,68.81,90200000.0
2009-04-01 22:30:00,68.815,68.825,68.765,68.765,68400000.0
2009-04-01 22:31:00,68.76,68.815,68.735,68.74,158800000.0
2009-04-01 22:32:00,68.745,68.745,68.725,68.725,64400000.0
2009-04-01 22:33:00,68.735,68.735,68.715,68.715,39800000.0
2009-04-01 22:34:00,68.715,68.715,68.715,68.715,32800000.0
2009-04-01 22:35:00,68.715,68.74,68.705,68.74,58600000.0
2009-04-01 22:36:00,68.73,68.735,68.725,68.725,56800000.0
2009-04-01 22:37:00,68.725,68.725,68.72,68.725,36200000.0
2009-04-01 22:38:00,68.725,68.735,68.72,68.735,74800000.0
2009-04-01 22:39:00,68.735,68.74,68.725,68.735,35800000.0
2009-04-01 22:40:00,68.74,68.8,68.74,68.79,108400000.0
2009-04-01 22:41:00,68.79,68.82,68.79,68.795,57800000.0
2009-04-01 22:42:00,68.815,68.815,68.815,68.815,16800000.0
2009-04-01 22:43:00,68.805,68.815,68.79,68.79,33600000.0
2009-04-01 22:44:00,68.79,68.79,68.785,68.79,28800000.0
2009-04-01 22:45:00,68.79,68.82,68.79,68.805,57600000.0
2009-04-01 22:46:00,68.8,68.835,68.785,68.825,51800000.0
2009-04-01 22:47:00,68.82,68.825,68.81,68.82,52800000.0
2009-04-01 22:48:00,68.82,68.82,68.82,68.82,15000000.0
2009-04-01 22:49:00,68.82,68.84,68.82,68.82,31000000.0
2009-04-01 22:50:00,68.82,68.83,68.82,68.83,30800000.0
2009-04-01 22:51:00,68.82,68.825,68.8,68.825,44400000.0
2009-04-01 22:52:00,68.82,68.82,68.815,68.815,2000000.0
2009-04-01 22:53:00,68.815,68.85,68.815,68.85,31000000.0
2009-04-01 22:54:00,68.855,68.88,68.85,68.88,36800000.0
2009-04-01 22:55:00,68.88,68.88,68.84,68.84,41600000.0
2009-04-01 22:56:00,68.825,68.85,68.815,68.82,110200000.0
2009-04-01 22:57:00,68.82,68.83,68.81,68.83,39200000.0
2009-04-01 22:58:00,68.825,68.865,68.825,68.865,50800000.0
2009-04-01 22:59:00,68.865,68.89,68.86,68.86,22400000.0
2009-04-01 23:00:00,68.86,68.91,68.815,68.877,74400000.0
2009-04-01 23:01:00,68.79,68.81,68.79,68.8,17600000.0
2009-04-01 23:02:00,68.79,68.795,68.78,68.795,37600000.0
2009-04-01 23:03:00,68.795,68.795,68.78,68.78,19400000.0
2009-04-01 23:04:00,68.78,68.78,68.74,68.76,47000000.0
2009-04-01 23:05:00,68.765,68.78,68.765,68.77,38200000.0
2009-04-01 23:06:00,68.765,68.82,68.765,68.815,182000000.0
2009-04-01 23:07:00,68.815,68.83,68.785,68.815,75600000.0
2009-04-01 23:08:00,68.815,68.83,68.805,68.82,37200000.0
2009-04-01 23:09:00,68.815,68.825,68.805,68.825,88200000.0
2009-04-01 23:10:00,68.845,68.845,68.8,68.8,140000000.0
2009-04-01 23:11:00,68.795,68.82,68.79,68.805,41800000.0
2009-04-01 23:12:00,68.805,68.825,68.795,68.815,49600000.0
2009-04-01 23:13:00,68.815,68.835,68.75,68.82,89600000.0
2009-04-01 23:14:00,68.81,68.835,68.81,68.825,78600000.0
2009-04-01 23:15:00,68.825,68.84,68.805,68.83,28800000.0
2009-04-01 23:16:00,68.83,68.84,68.825,68.84,13600000.0
2009-04-01 23:17:00,68.84,68.85,68.83,68.845,34600000.0
2009-04-01 23:18:00,68.845,68.86,68.84,68.855,17800000.0
2009-04-01 23:19:00,68.828,68.829,68.813,68.829,71000000.0
2009-04-01 23:20:00,68.855,68.895,68.855,68.895,15400000.0
2009-04-01 23:21:00,68.895,68.94,68.87,68.88,111800000.0
2009-04-01 23:22:00,68.88,68.895,68.87,68.895,18600000.0
2009-04-01 23:23:00,68.895,68.895,68.895,68.895,2000000.0
2009-04-01 23:24:00,68.895,68.905,68.89,68.895,7200000.0
2009-04-01 23:25:00,68.868,68.887,68.859,68.867,120200000.0
2009-04-01 23:26:00,68.895,68.895,68.895,68.895,5000000.0
2009-04-01 23:27:00,68.89,68.89,68.89,68.89,7000000.0
2009-04-01 23:28:00,68.89,68.89,68.89,68.89,1000000.0
2009-04-01 23:29:00,68.89,68.895,68.87,68.88,22000000.0
2009-04-01 23:30:00,68.88,68.88,68.865,68.865,7000000.0
2009-04-01 23:31:00,68.87,68.92,68.865,68.92,31200000.0
2009-04-01 23:32:00,68.915,68.93,68.915,68.92,57000000.0
2009-04-01 23:33:00,68.92,68.92,68.9,68.905,40200000.0
2009-04-01 23:34:00,68.905,68.905,68.89,68.89,7800000.0
2009-04-01 23:35:00,68.89,68.895,68.85,68.895,115000000.0
2009-04-01 23:36:00,68.915,68.92,68.895,68.895,23800000.0
2009-04-01 23:37:00,68.9,68.91,68.9,68.905,55400000.0
2009-04-01 23:38:00,68.905,68.905,68.9,68.9,2000000.0
2009-04-01 23:39:00,68.925,68.925,68.905,68.915,22600000.0
2009-04-01 23:40:00,68.915,68.915,68.905,68.91,9400000.0
2009-04-01 23:41:00,68.91,68.925,68.89,68.89,12800000.0
2009-04-01 23:42:00,68.89,68.895,68.89,68.895,5800000.0
2009-04-01 23:43:00,68.895,68.895,68.895,68.895,2000000.0
2009-04-01 23:44:00,68.89,68.89,68.885,68.885,3000000.0
2009-04-01 23:45:00,68.885,68.89,68.875,68.88,20400000.0
2009-04-01 23:46:00,68.885,68.895,68.875,68.89,21800000.0
2009-04-01 23:47:00,68.885,68.885,68.85,68.88,81000000.0
2009-04-01 23:48:00,68.88,68.885,68.87,68.87,21200000.0
2009-04-01 23:49:00,68.87,68.87,68.805,68.825,119400000.0
2009-04-01 23:50:00,68.825,68.83,68.815,68.83,88200000.0
2009-04-01 23:51:00,68.83,68.83,68.82,68.82,38000000.0
2009-04-01 23:52:00,68.815,68.815,68.81,68.81,21200000.0
2009-04-01 23:53:00,68.815,68.875,68.815,68.855,152200000.0
2009-04-01 23:54:00,68.86,68.875,68.86,68.875,37400000.0
2009-04-01 23:55:00,68.855,68.865,68.825,68.855,47200000.0
2009-04-01 23:56:00,68.86,68.86,68.855,68.855,8000000.0
2009-04-01 23:57:00,68.86,68.865,68.85,68.85,50800000.0
2009-04-01 23:58:00,68.85,68.86,68.85,68.86,36400000.0
2009-04-01 23:59:00,68.86,68.86,68.845,68.845,7000000.0
2009-04-02 00:00:00,68.845,68.85,68.83,68.84,18400000.0
2009-04-02 00:01:00,68.84,68.86,68.84,68.86,34800000.0
2009-04-02 00:02:00,68.87,68.89,68.865,68.89,21400000.0
2009-04-02 00:03:00,68.89,68.89,68.89,68.89,10000000.0
2009-04-02 00:04:00,68.89,68.9,68.89,68.9,4000000.0
2009-04-02 00:05:00,68.9,68.9,68.9,68.9,6600000.0
2009-04-02 00:06:00,68.905,68.91,68.905,68.91,2000000.0
2009-04-02 00:07:00,68.91,68.91,68.91,68.91,3000000.0
2009-04-02 00:08:00,68.91,68.91,68.91,68.91,9000000.0
2009-04-02 00:09:00,68.91,68.91,68.875,68.89,12000000.0
2009-04-02 00:10:00,68.89,68.89,68.89,68.89,3000000.0
2009-04-02 00:11:00,68.89,68.89,68.89,68.89,5000000.0
2009-04-02 00:12:00,68.885,68.91,68.885,68.91,43200000.0
2009-04-02 00:13:00,68.91,68.91,68.91,68.91,13000000.0
2009-04-02 00:14:00,68.91,68.91,68.9,68.905,12600000.0
2009-04-02 00:15:00,68.905,68.94,68.885,68.94,55600000.0
2009-04-02 00:16:00,68.94,68.95,68.94,68.95,13000000.0
2009-04-02 00:17:00,68.925,68.93,68.915,68.915,19800000.0
2009-04-02 00:18:00,68.915,68.92,68.915,68.915,16800000.0
2009-04-02 00:19:00,68.915,68.915,68.88,68.88,34200000.0
2009-04-02 00:20:00,68.89,68.92,68.865,68.9,122200000.0
2009-04-02 00:21:00,68.93,68.94,68.91,68.91,54200000.0
2009-04-02 00:22:00,68.925,68.935,68.91,68.92,23600000.0
2009-04-02 00:23:00,68.92,68.92,68.905,68.915,78000000.0
2009-04-02 00:24:00,68.915,68.935,68.915,68.915,85800000.0
2009-04-02 00:25:00,68.915,68.915,68.91,68.91,12600000.0
2009-04-02 00:26:00,68.875,68.891,68.875,68.887,179200000.0
2009-04-02 00:27:00,68.91,68.91,68.91,68.91,25800000.0
2009-04-02 00:28:00,68.915,68.935,68.915,68.92,59400000.0
2009-04-02 00:29:00,68.92,68.92,68.915,68.92,50000000.0
2009-04-02 00:30:00,68.92,68.935,68.92,68.935,23000000.0
2009-04-02 00:31:00,68.925,68.93,68.915,68.93,148400000.0
2009-04-02 00:32:00,68.91,68.915,68.89,68.895,76400000.0
2009-04-02 00:33:00,68.895,68.9,68.88,68.885,93600000.0
2009-04-02 00:34:00,68.885,68.95,68.88,68.92,266800000.0
2009-04-02 00:35:00,68.92,68.94,68.9,68.94,156800000.0
2009-04-02 00:36:00,68.98,68.98,68.96,68.96,35200000.0
2009-04-02 00:37:00,68.965,68.99,68.965,68.99,62400000.0
2009-04-02 00:38:00,68.99,69.01,68.98,69.01,32800000.0
2009-04-02 00:39:00,69.01,69.04,69.005,69.025,126800000.0
2009-04-02 00:40:00,69.025,69.04,69.005,69.025,130600000.0
2009-04-02 00:41:00,69.025,69.04,68.99,68.99,108400000.0
2009-04-02 00:42:00,68.98,69.0,68.97,69.0,247800000.0
2009-04-02 00:43:00,68.995,69.0,68.975,68.98,32200000.0
2009-04-02 00:44:00,68.975,69.0,68.975,69.0,76200000.0
2009-04-02 00:45:00,68.99,68.99,68.985,68.985,18000000.0
2009-04-02 00:46:00,68.985,68.985,68.965,68.97,32000000.0
2009-04-02 00:47:00,68.97,68.98,68.96,68.97,135200000.0
2009-04-02 00:48:00,68.965,68.975,68.94,68.97,191200000.0
2009-04-02 00:49:00,68.98,69.015,68.965,69.0,115400000.0
2009-04-02 00:50:00,69.0,69.045,69.0,69.01,310400000.0
2009-04-02 00:51:00,69.01,69.065,69.01,69.025,250800000.0
2009-04-02 00:52:00,69.02,69.03,69.01,69.015,168600000.0
2009-04-02 00:53:00,69.03,69.04,69.02,69.03,138200000.0
2009-04-02 00:54:00,69.025,69.03,69.015,69.015,37600000.0
2009-04-02 00:55:00,69.03,69.03,69.015,69.02,28800000.0
2009-04-02 00:56:00,69.02,69.025,68.98,68.985,97600000.0
2009-04-02 00:57:00,68.985,68.985,68.94,68.94,73600000.0
2009-04-02 00:58:00,68.945,68.945,68.925,68.93,57600000.0
2009-04-02 00:59:00,68.92,68.96,68.915,68.955,165200000.0
2009-04-02 01:00:00,68.945,68.95,68.93,68.95,120800000.0
2009-04-02 01:01:00,68.95,68.965,68.945,68.955,40600000.0
2009-04-02 01:02:00,68.955,68.98,68.955,68.97,68600000.0
2009-04-02 01:03:00,68.97,68.97,68.965,68.97,18000000.0
2009-04-02 01:04:00,68.97,68.97,68.93,68.94,16400000.0
2009-04-02 01:05:00,68.94,68.94,68.925,68.935,106800000.0
2009-04-02 01:06:00,68.93,68.95,68.91,68.92,150800000.0
2009-04-02 01:07:00,68.92,68.92,68.89,68.91,178600000.0
2009-04-02 01:08:00,68.915,68.93,68.91,68.915,179600000.0
2009-04-02 01:09:00,68.91,68.92,68.91,68.92,121000000.0
2009-04-02 01:10:00,68.92,68.98,68.92,68.97,123000000.0
2009-04-02 01:11:00,68.97,68.97,68.945,68.945,30800000.0
2009-04-02 01:12:00,68.95,68.955,68.945,68.95,75600000.0
2009-04-02 01:13:00,68.955,68.975,68.955,68.965,64600000.0
2009-04-02 01:14:00,68.965,68.97,68.965,68.97,7400000.0
2009-04-02 01:15:00,68.965,68.985,68.945,68.98,161200000.0
2009-04-02 01:16:00,68.98,68.98,68.98,68.98,2000000.0
2009-04-02 01:17:00,68.98,68.98,68.98,68.98,2000000.0
2009-04-02 01:18:00,68.955,68.98,68.955,68.98,145600000.0
2009-04-02 01:19:00,68.995,69.0,68.995,69.0,13800000.0
2009-04-02 01:20:00,69.0,69.0,68.97,68.98,21800000.0
2009-04-02 01:21:00,68.975,68.985,68.975,68.975,67800000.0
2009-04-02 01:22:00,68.985,68.99,68.985,68.99,46000000.0
2009-04-02 01:23:00,68.99,68.99,68.95,68.95,65200000.0
2009-04-02 01:24:00,68.95,68.96,68.95,68.96,126600000.0
2009-04-02 01:25:00,68.96,68.97,68.955,68.97,22800000.0
2009-04-02 01:26:00,68.97,68.97,68.945,68.95,59400000.0
2009-04-02 01:27:00,68.955,68.96,68.95,68.95,79200000.0
2009-04-02 01:28:00,68.95,68.955,68.92,68.925,200400000.0
2009-04-02 01:29:00,68.92,68.935,68.91,68.915,155400000.0
2009-04-02 01:30:00,68.915,68.915,68.91,68.915,54000000.0
2009-04-02 01:31:00,68.915,68.915,68.91,68.915,78000000.0
2009-04-02 01:32:00,68.915,68.915,68.89,68.89,129000000.0
2009-04-02 01:33:00,68.885,68.89,68.865,68.865,245200000.0
2009-04-02 01:34:00,68.865,68.865,68.865,68.865,4400000.0
2009-04-02 01:35:00,68.865,68.87,68.865,68.87,13200000.0
2009-04-02 01:36:00,68.87,68.87,68.855,68.86,66400000.0
2009-04-02 01:37:00,68.865,68.87,68.865,68.87,14200000.0
2009-04-02 01:38:00,68.855,68.87,68.85,68.855,133600000.0
2009-04-02 01:39:00,68.855,68.875,68.855,68.875,62800000.0
2009-04-02 01:40:00,68.87,68.895,68.865,68.875,192600000.0
2009-04-02 01:41:00,68.875,68.875,68.845,68.855,223000000.0
2009-04-02 01:42:00,68.86,68.86,68.86,68.86,26000000.0
2009-04-02 01:43:00,68.86,68.86,68.79,68.8,111200000.0
2009-04-02 01:44:00,68.8,68.815,68.785,68.785,235000000.0
2009-04-02 01:45:00,68.79,68.8,68.755,68.765,397600000.0
2009-04-02 01:46:00,68.755,68.755,68.72,68.72,237200000.0
2009-04-02 01:47:00,68.74,68.74,68.68,68.695,376400000.0
2009-04-02 01:48:00,68.705,68.74,68.7,68.715,349800000.0
2009-04-02 01:49:00,68.715,68.74,68.69,68.705,334000000.0
2009-04-02 01:50:00,68.705,68.705,68.675,68.695,401400000.0
2009-04-02 01:51:00,68.69,68.705,68.69,68.69,189400000.0
2009-04-02 01:52:00,68.695,68.7,68.685,68.695,152000000.0
2009-04-02 01:53:00,68.7,68.75,68.695,68.725,275800000.0
2009-04-02 01:54:00,68.725,68.765,68.715,68.76,379600000.0
2009-04-02 01:55:00,68.77,68.77,68.73,68.74,245200000.0
2009-04-02 01:56:00,68.745,68.77,68.74,68.75,334000000.0
2009-04-02 01:57:00,68.755,68.775,68.755,68.775,97200000.0
2009-04-02 01:58:00,68.775,68.79,68.775,68.79,104400000.0
2009-04-02 01:59:00,68.79,68.81,68.78,68.79,290000000.0
2009-04-02 02:00:00,68.8,68.815,68.78,68.81,360400000.0
2009-04-02 02:01:00,68.805,68.815,68.78,68.81,237200000.0
2009-04-02 02:02:00,68.815,68.82,68.8,68.81,121600000.0
2009-04-02 02:03:00,68.81,68.825,68.81,68.825,166200000.0
2009-04-02 02:04:00,68.82,68.85,68.82,68.825,218400000.0
2009-04-02 02:05:00,68.825,68.855,68.815,68.83,293451600.0
2009-04-02 02:06:00,68.83,68.86,68.81,68.815,165200000.0
2009-04-02 02:07:00,68.82,68.86,68.82,68.85,107200000.0
2009-04-02 02:08:00,68.845,68.86,68.84,68.86,80400000.0
2009-04-02 02:09:00,68.84,68.85,68.84,68.845,222600000.0
2009-04-02 02:10:00,68.845,68.845,68.81,68.835,140200000.0
2009-04-02 02:11:00,68.835,68.84,68.82,68.825,44800000.0
2009-04-02 02:12:00,68.825,68.825,68.78,68.785,298716600.0
2009-04-02 02:13:00,68.785,68.785,68.735,68.74,164653000.0
2009-04-02 02:14:00,68.735,68.74,68.71,68.715,275600000.0
2009-04-02 02:15:00,68.71,68.735,68.705,68.715,233000000.0
2009-04-02 02:16:00,68.715,68.725,68.705,68.71,372800000.0
2009-04-02 02:17:00,68.705,68.72,68.7,68.71,114400000.0
2009-04-02 02:18:00,68.71,68.71,68.675,68.705,169200000.0
2009-04-02 02:19:00,68.705,68.72,68.7,68.71,56600000.0
2009-04-02 02:20:00,68.71,68.71,68.64,68.665,288600000.0
2009-04-02 02:21:00,68.665,68.685,68.635,68.68,143400000.0
2009-04-02 02:22:00,68.675,68.695,68.65,68.685,382400000.0
2009-04-02 02:23:00,68.68,68.705,68.665,68.705,318600000.0
2009-04-02 02:24:00,68.7,68.705,68.69,68.69,107200000.0
2009-04-02 02:25:00,68.69,68.7,68.685,68.685,102400000.0
2009-04-02 02:26:00,68.685,68.7,68.685,68.69,94000000.0
2009-04-02 02:27:00,68.695,68.7,68.685,68.7,239800000.0
2009-04-02 02:28:00,68.7,68.715,68.7,68.71,85400000.0
2009-04-02 02:29:00,68.705,68.72,68.68,68.68,166000000.0
2009-04-02 02:30:00,68.68,68.895,68.68,68.895,399200000.0
2009-04-02 02:31:00,68.9,68.93,68.855,68.855,328700000.0
2009-04-02 02:32:00,68.865,68.89,68.85,68.87,252400000.0
2009-04-02 02:33:00,68.87,68.87,68.805,68.81,245600000.0
2009-04-02 02:34:00,68.81,68.835,68.8,68.835,247000000.0
2009-04-02 02:35:00,68.84,68.885,68.84,68.875,119000000.0
2009-04-02 02:36:00,68.875,68.91,68.875,68.91,251000000.0
2009-04-02 02:37:00,68.905,68.91,68.885,68.895,314400000.0
2009-04-02 02:38:00,68.89,68.89,68.855,68.865,144200000.0
2009-04-02 02:39:00,68.865,68.865,68.83,68.86,356000000.0
2009-04-02 02:40:00,68.86,68.87,68.78,68.82,190000000.0
2009-04-02 02:41:00,68.81,68.82,68.79,68.81,202400000.0
2009-04-02 02:42:00,68.815,68.85,68.815,68.85,71800000.0
2009-04-02 02:43:00,68.845,68.86,68.835,68.845,139600000.0
2009-04-02 02:44:00,68.845,68.865,68.845,68.865,239600000.0
2009-04-02 02:45:00,68.86,68.88,68.855,68.86,282200000.0
2009-04-02 02:46:00,68.85,68.85,68.825,68.835,151400000.0
2009-04-02 02:47:00,68.835,68.84,68.82,68.825,181600000.0
2009-04-02 02:48:00,68.825,68.84,68.82,68.84,77800000.0
2009-04-02 02:49:00,68.84,68.87,68.84,68.865,115200000.0
2009-04-02 02:50:00,68.865,68.9,68.865,68.9,309000000.0
2009-04-02 02:51:00,68.895,68.9,68.875,68.89,199400000.0
2009-04-02 02:52:00,68.9,68.915,68.89,68.915,159200000.0
2009-04-02 02:53:00,68.915,69.0,68.915,69.0,339400000.0
2009-04-02 02:54:00,69.005,69.04,68.91,68.94,353800000.0
2009-04-02 02:55:00,68.94,69.01,68.94,69.01,374400000.0
2009-04-02 02:56:00,69.01,69.04,69.0,69.035,342400000.0
2009-04-02 02:57:00,69.035,69.09,69.035,69.075,436200000.0
2009-04-02 02:58:00,69.075,69.11,69.065,69.08,309200000.0
2009-04-02 02:59:00,69.09,69.11,69.06,69.08,530800000.0
2009-04-02 03:00:00,69.085,69.09,69.035,69.04,251800000.0
2009-04-02 03:01:00,69.06,69.06,69.035,69.035,174800000.0
2009-04-02 03:02:00,69.035,69.035,69.035,69.035,37000000.0
2009-04-02 03:03:00,69.035,69.035,68.995,68.995,293000000.0
2009-04-02 03:04:00,68.995,68.995,68.985,68.99,121200000.0
2009-04-02 03:05:00,68.99,68.99,68.955,68.975,119000000.0
2009-04-02 03:06:00,68.98,68.99,68.98,68.985,147800000.0
2009-04-02 03:07:00,68.985,69.0,68.98,69.0,273200000.0
2009-04-02 03:08:00,69.0,69.025,68.935,68.96,209000000.0
2009-04-02 03:09:00,68.96,68.96,68.93,68.945,325000000.0
2009-04-02 03:10:00,68.945,69.01,68.945,69.005,544800000.0
2009-04-02 03:11:00,69.01,69.02,68.985,68.995,152400000.0
2009-04-02 03:12:00,68.995,68.995,68.945,68.95,306000000.0
2009-04-02 03:13:00,68.955,68.97,68.955,68.97,46600000.0
2009-04-02 03:14:00,68.97,68.985,68.96,68.97,295800000.0
2009-04-02 03:15:00,68.975,68.98,68.97,68.97,103400000.0
2009-04-02 03:16:00,68.965,68.97,68.945,68.96,187600000.0
2009-04-02 03:17:00,68.965,68.98,68.96,68.98,107200000.0
2009-04-02 03:18:00,68.995,69.015,68.99,69.01,140800000.0
2009-04-02 03:19:00,69.015,69.04,69.015,69.04,91400000.0
2009-04-02 03:20:00,69.04,69.07,69.04,69.055,257400000.0
2009-04-02 03:21:00,69.06,69.12,69.06,69.115,274800000.0
2009-04-02 03:22:00,69.115,69.125,69.09,69.12,249400000.0
2009-04-02 03:23:00,69.12,69.12,69.1,69.11,123400000.0
2009-04-02 03:24:00,69.11,69.12,69.08,69.085,236400000.0
2009-04-02 03:25:00,69.085,69.17,69.085,69.165,275000000.0
2009-04-02 03:26:00,69.175,69.195,69.15,69.16,397600000.0
2009-04-02 03:27:00,69.155,69.175,69.15,69.165,243400000.0
2009-04-02 03:28:00,69.16,69.165,69.155,69.155,176000000.0
2009-04-02 03:29:00,69.16,69.215,69.155,69.215,327000000.0
2009-04-02 03:30:00,69.22,69.24,69.19,69.2,470400000.0
2009-04-02 03:31:00,69.205,69.205,69.155,69.165,217200000.0
2009-04-02 03:32:00,69.175,69.19,69.17,69.19,184400000.0
2009-04-02 03:33:00,69.19,69.2,69.17,69.18,157800000.0
2009-04-02 03:34:00,69.185,69.2,69.185,69.2,92200000.0
2009-04-02 03:35:00,69.2,69.23,69.2,69.23,216400000.0
2009-04-02 03:36:00,69.235,69.24,69.21,69.22,385000000.0
2009-04-02 03:37:00,69.215,69.245,69.195,69.235,516600000.0
2009-04-02 03:38:00,69.24,69.24,69.205,69.215,420400000.0
2009-04-02 03:39:00,69.215,69.275,69.215,69.265,334200000.0
2009-04-02 03:40:00,69.26,69.295,69.225,69.235,414400000.0
2009-04-02 03:41:00,69.23,69.245,69.22,69.23,267400000.0
2009-04-02 03:42:00,69.235,69.255,69.225,69.235,229600000.0
2009-04-02 03:43:00,69.235,69.285,69.225,69.23,377600000.0
2009-04-02 03:44:00,69.23,69.275,69.215,69.275,297400000.0
2009-04-02 03:45:00,69.275,69.275,69.255,69.255,95400000.0
2009-04-02 03:46:00,69.255,69.265,69.235,69.26,274399999.0
2009-04-02 03:47:00,69.255,69.265,69.23,69.24,312200000.0
2009-04-02 03:48:00,69.245,69.26,69.24,69.26,171200000.0
2009-04-02 03:49:00,69.26,69.265,69.25,69.26,210800000.0
2009-04-02 03:50:00,69.265,69.275,69.26,69.275,90600000.0
2009-04-02 03:51:00,69.275,69.285,69.265,69.28,353200000.0
2009-04-02 03:52:00,69.275,69.29,69.26,69.27,335000000.0
2009-04-02 03:53:00,69.27,69.3,69.255,69.295,454200000.0
2009-04-02 03:54:00,69.295,69.3,69.28,69.285,357000000.0
2009-04-02 03:55:00,69.29,69.295,69.235,69.235,467200000.0
2009-04-02 03:56:00,69.24,69.245,69.225,69.245,378200000.0
2009-04-02 03:57:00,69.245,69.26,69.24,69.255,402600000.0
2009-04-02 03:58:00,69.26,69.295,69.26,69.275,496400000.0
2009-04-02 03:59:00,69.28,69.32,69.28,69.31,352400000.0
2009-04-02 04:00:00,69.305,69.315,69.285,69.295,395600000.0
2009-04-02 04:01:00,69.295,69.32,69.285,69.32,298000000.0
2009-04-02 04:02:00,69.32,69.335,69.315,69.325,286800000.0
2009-04-02 04:03:00,69.325,69.33,69.285,69.3,379600000.0
2009-04-02 04:04:00,69.3,69.33,69.3,69.32,383200000.0
2009-04-02 04:05:00,69.32,69.34,69.315,69.325,533600000.0
2009-04-02 04:06:00,69.325,69.335,69.32,69.32,127000000.0
2009-04-02 04:07:00,69.32,69.36,69.32,69.36,138600000.0
2009-04-02 04:08:00,69.36,69.37,69.34,69.35,300400000.0
2009-04-02 04:09:00,69.345,69.365,69.34,69.365,336000000.0
2009-04-02 04:10:00,69.365,69.41,69.365,69.405,377600000.0
2009-04-02 04:11:00,69.41,69.425,69.405,69.415,248800000.0
2009-04-02 04:12:00,69.41,69.41,69.355,69.365,315400000.0
2009-04-02 04:13:00,69.37,69.37,69.34,69.36,526000000.0
2009-04-02 04:14:00,69.36,69.37,69.35,69.36,341800000.0
2009-04-02 04:15:00,69.37,69.37,69.36,69.365,187400000.0
2009-04-02 04:16:00,69.365,69.38,69.365,69.375,139200000.0
2009-04-02 04:17:00,69.38,69.395,69.365,69.385,369200000.0
2009-04-02 04:18:00,69.385,69.4,69.375,69.4,383400000.0
2009-04-02 04:19:00,69.4,69.42,69.395,69.395,370600000.0
2009-04-02 04:20:00,69.395,69.41,69.375,69.38,351200000.0
2009-04-02 04:21:00,69.38,69.39,69.38,69.38,168600000.0
2009-04-02 04:22:00,69.385,69.41,69.38,69.395,472000000.0
2009-04-02 04:23:00,69.395,69.405,69.37,69.38,424600000.0
2009-04-02 04:24:00,69.38,69.39,69.365,69.375,583400000.0
2009-04-02 04:25:00,69.38,69.395,69.38,69.385,248400000.0
2009-04-02 04:26:00,69.385,69.415,69.38,69.41,318800000.0
2009-04-02 04:27:00,69.42,69.44,69.42,69.435,237800000.0
2009-04-02 04:28:00,69.445,69.47,69.445,69.47,338800000.0
2009-04-02 04:29:00,69.465,69.47,69.43,69.43,302200000.0
2009-04-02 04:30:00,69.43,69.45,69.38,69.425,630200000.0
2009-04-02 04:31:00,69.425,69.445,69.375,69.405,638600000.0
2009-04-02 04:32:00,69.395,69.42,69.395,69.41,473400000.0
2009-04-02 04:33:00,69.41,69.41,69.36,69.365,502800000.0
2009-04-02 04:34:00,69.37,69.385,69.355,69.385,403400000.0
2009-04-02 04:35:00,69.38,69.395,69.38,69.39,141000000.0
2009-04-02 04:36:00,69.385,69.385,69.365,69.375,320400000.0
2009-04-02 04:37:00,69.375,69.375,69.35,69.36,162800000.0
2009-04-02 04:38:00,69.36,69.36,69.285,69.29,383600000.0
2009-04-02 04:39:00,69.3,69.315,69.295,69.315,262800000.0
2009-04-02 04:40:00,69.32,69.335,69.315,69.315,225200000.0
2009-04-02 04:41:00,69.315,69.375,69.31,69.375,495600000.0
2009-04-02 04:42:00,69.365,69.385,69.35,69.355,296200000.0
2009-04-02 04:43:00,69.355,69.355,69.325,69.335,154800000.0
2009-04-02 04:44:00,69.335,69.355,69.335,69.345,382000000.0
2009-04-02 04:45:00,69.34,69.345,69.32,69.33,301600000.0
2009-04-02 04:46:00,69.33,69.33,69.315,69.32,106000000.0
2009-04-02 04:47:00,69.32,69.365,69.32,69.355,239600000.0
2009-04-02 04:48:00,69.36,69.395,69.36,69.385,107600000.0
2009-04-02 04:49:00,69.39,69.39,69.375,69.38,225200000.0
2009-04-02 04:50:00,69.395,69.43,69.385,69.43,195800000.0
2009-04-02 04:51:00,69.425,69.425,69.39,69.39,257400000.0
2009-04-02 04:52:00,69.405,69.405,69.4,69.4,60800000.0
2009-04-02 04:53:00,69.395,69.41,69.385,69.39,120600000.0
2009-04-02 04:54:00,69.39,69.405,69.38,69.38,151200000.0
2009-04-02 04:55:00,69.38,69.39,69.36,69.365,353000000.0
2009-04-02 04:56:00,69.375,69.38,69.35,69.355,262600000.0
2009-04-02 04:57:00,69.35,69.355,69.335,69.345,380200000.0
2009-04-02 04:58:00,69.345,69.365,69.345,69.365,103400000.0
2009-04-02 04:59:00,69.365,69.375,69.345,69.375,155800000.0
2009-04-02 05:00:00,69.375,69.38,69.37,69.38,61200000.0
2009-04-02 05:01:00,69.38,69.39,69.37,69.375,244000000.0
2009-04-02 05:02:00,69.375,69.38,69.36,69.36,217200000.0
2009-04-02 05:03:00,69.365,69.385,69.36,69.365,102600000.0
2009-04-02 05:04:00,69.37,69.37,69.355,69.36,274600000.0
2009-04-02 05:05:00,69.36,69.375,69.355,69.37,129600000.0
2009-04-02 05:06:00,69.37,69.38,69.37,69.37,115400000.0
2009-04-02 05:07:00,69.37,69.4,69.36,69.395,330000000.0
2009-04-02 05:08:00,69.395,69.405,69.395,69.395,157000000.0
2009-04-02 05:09:00,69.395,69.4,69.39,69.39,211200000.0
2009-04-02 05:10:00,69.39,69.415,69.375,69.39,155200000.0
2009-04-02 05:11:00,69.365,69.385,69.355,69.36,270000000.0
2009-04-02 05:12:00,69.36,69.36,69.345,69.345,160000000.0
2009-04-02 05:13:00,69.345,69.365,69.345,69.36,42200000.0
2009-04-02 05:14:00,69.36,69.365,69.345,69.35,91400000.0
2009-04-02 05:15:00,69.35,69.35,69.34,69.34,33600000.0
2009-04-02 05:16:00,69.34,69.345,69.3,69.34,225800000.0
2009-04-02 05:17:00,69.35,69.355,69.34,69.345,121000000.0
2009-04-02 05:18:00,69.345,69.355,69.33,69.34,113200000.0
2009-04-02 05:19:00,69.335,69.335,69.305,69.315,129000000.0
2009-04-02 05:20:00,69.32,69.325,69.305,69.305,147600000.0
2009-04-02 05:21:00,69.31,69.34,69.31,69.335,173800000.0
2009-04-02 05:22:00,69.335,69.335,69.315,69.315,66800000.0
2009-04-02 05:23:00,69.31,69.315,69.31,69.31,40800000.0
2009-04-02 05:24:00,69.31,69.315,69.305,69.305,160000000.0
2009-04-02 05:25:00,69.32,69.32,69.275,69.295,282800000.0
2009-04-02 05:26:00,69.28,69.295,69.28,69.29,210400000.0
2009-04-02 05:27:00,69.285,69.285,69.24,69.24,171400000.0
2009-04-02 05:28:00,69.24,69.275,69.24,69.26,359400000.0
2009-04-02 05:29:00,69.265,69.275,69.25,69.25,137800000.0
2009-04-02 05:30:00,69.25,69.26,69.245,69.26,128000000.0
2009-04-02 05:31:00,69.265,69.275,69.25,69.255,134000000.0
2009-04-02 05:32:00,69.255,69.27,69.255,69.255,104200000.0
2009-04-02 05:33:00,69.26,69.26,69.225,69.24,132200000.0
2009-04-02 05:34:00,69.245,69.25,69.22,69.22,147800000.0
2009-04-02 05:35:00,69.225,69.225,69.22,69.225,46200000.0
2009-04-02 05:36:00,69.22,69.235,69.215,69.22,201200000.0
2009-04-02 05:37:00,69.22,69.26,69.22,69.26,244600000.0
2009-04-02 05:38:00,69.265,69.29,69.26,69.275,242400000.0
2009-04-02 05:39:00,69.28,69.29,69.275,69.29,263000000.0
2009-04-02 05:40:00,69.295,69.34,69.295,69.34,335800000.0
2009-04-02 05:41:00,69.35,69.38,69.34,69.37,195000000.0
2009-04-02 05:42:00,69.37,69.395,69.37,69.39,118000000.0
2009-04-02 05:43:00,69.39,69.405,69.37,69.37,245200000.0
2009-04-02 05:44:00,69.37,69.37,69.33,69.33,240400000.0
2009-04-02 05:45:00,69.33,69.345,69.33,69.34,82800000.0
2009-04-02 05:46:00,69.34,69.375,69.34,69.355,219400000.0
2009-04-02 05:47:00,69.365,69.38,69.365,69.375,169400000.0
2009-04-02 05:48:00,69.375,69.39,69.355,69.365,187200000.0
2009-04-02 05:49:00,69.375,69.38,69.35,69.365,125800000.0
2009-04-02 05:50:00,69.365,69.375,69.355,69.375,147200000.0
2009-04-02 05:51:00,69.37,69.38,69.355,69.365,205200000.0
2009-04-02 05:52:00,69.37,69.37,69.355,69.36,106400000.0
2009-04-02 05:53:00,69.36,69.365,69.35,69.35,135000000.0
2009-04-02 05:54:00,69.355,69.37,69.355,69.365,118200000.0
2009-04-02 05:55:00,69.37,69.38,69.36,69.37,180600000.0
2009-04-02 05:56:00,69.375,69.38,69.36,69.36,124400000.0
2009-04-02 05:57:00,69.36,69.36,69.345,69.35,266400000.0
2009-04-02 05:58:00,69.35,69.37,69.35,69.37,105400000.0
2009-04-02 05:59:00,69.365,69.37,69.355,69.355,162800000.0
2009-04-02 06:00:00,69.355,69.365,69.35,69.355,176800000.0
2009-04-02 06:01:00,69.355,69.36,69.35,69.35,40400000.0
2009-04-02 06:02:00,69.345,69.35,69.345,69.345,71800000.0
2009-04-02 06:03:00,69.345,69.36,69.345,69.355,55400000.0
2009-04-02 06:04:00,69.35,69.36,69.34,69.34,123200000.0
2009-04-02 06:05:00,69.34,69.35,69.34,69.345,84800000.0
2009-04-02 06:06:00,69.35,69.36,69.35,69.355,169000000.0
2009-04-02 06:07:00,69.355,69.36,69.34,69.35,192800000.0
2009-04-02 06:08:00,69.35,69.38,69.34,69.38,147000000.0
2009-04-02 06:09:00,69.38,69.385,69.345,69.37,300200000.0
2009-04-02 06:10:00,69.375,69.375,69.36,69.36,91000000.0
2009-04-02 06:11:00,69.36,69.36,69.325,69.325,104800000.0
2009-04-02 06:12:00,69.325,69.375,69.325,69.36,165600000.0
2009-04-02 06:13:00,69.36,69.36,69.35,69.36,100400000.0
2009-04-02 06:14:00,69.37,69.375,69.36,69.375,53000000.0
2009-04-02 06:15:00,69.365,69.38,69.355,69.36,234400001.0
2009-04-02 06:16:00,69.36,69.365,69.355,69.365,81800000.0
2009-04-02 06:17:00,69.365,69.37,69.365,69.37,5200000.0
2009-04-02 06:18:00,69.37,69.385,69.36,69.36,94200000.0
2009-04-02 06:19:00,69.355,69.405,69.355,69.385,235400000.0
2009-04-02 06:20:00,69.39,69.43,69.39,69.4,152400000.0
2009-04-02 06:21:00,69.4,69.425,69.4,69.425,151400000.0
2009-04-02 06:22:00,69.425,69.45,69.425,69.445,191600000.0
2009-04-02 06:23:00,69.445,69.455,69.44,69.445,103000000.0
2009-04-02 06:24:00,69.45,69.465,69.415,69.44,374600000.0
2009-04-02 06:25:00,69.44,69.48,69.42,69.48,410600000.0
2009-04-02 06:26:00,69.48,69.51,69.465,69.505,424400000.0
2009-04-02 06:27:00,69.515,69.52,69.505,69.52,242800000.0
2009-04-02 06:28:00,69.52,69.52,69.495,69.5,73700000.0
2009-04-02 06:29:00,69.5,69.5,69.48,69.48,194000000.0
2009-04-02 06:30:00,69.48,69.505,69.48,69.495,267000000.0
2009-04-02 06:31:00,69.5,69.505,69.48,69.5,410800000.0
2009-04-02 06:32:00,69.505,69.505,69.495,69.495,107800000.0
2009-04-02 06:33:00,69.505,69.525,69.5,69.51,261400000.0
2009-04-02 06:34:00,69.51,69.51,69.495,69.495,119800000.0
2009-04-02 06:35:00,69.495,69.495,69.46,69.465,318400000.0
2009-04-02 06:36:00,69.465,69.485,69.455,69.475,614600000.0
2009-04-02 06:37:00,69.48,69.5,69.475,69.495,340400000.0
2009-04-02 06:38:00,69.495,69.495,69.48,69.485,211400000.0
2009-04-02 06:39:00,69.49,69.515,69.475,69.5,559200000.0
2009-04-02 06:40:00,69.51,69.52,69.5,69.505,502600000.0
2009-04-02 06:41:00,69.505,69.51,69.455,69.455,296400000.0
2009-04-02 06:42:00,69.46,69.48,69.455,69.475,203000000.0
2009-04-02 06:43:00,69.47,69.48,69.46,69.48,305000000.0
2009-04-02 06:44:00,69.485,69.485,69.45,69.455,413000000.0
2009-04-02 06:45:00,69.455,69.46,69.425,69.43,448600000.0
2009-04-02 06:46:00,69.435,69.455,69.43,69.45,225400000.0
2009-04-02 06:47:00,69.45,69.475,69.45,69.47,391200000.0
2009-04-02 06:48:00,69.47,69.49,69.465,69.49,208400000.0
2009-04-02 06:49:00,69.49,69.51,69.49,69.495,308000000.0
2009-04-02 06:50:00,69.495,69.5,69.49,69.49,295600000.0
2009-04-02 06:51:00,69.485,69.49,69.465,69.465,249800000.0
2009-04-02 06:52:00,69.465,69.48,69.45,69.46,255400000.0
2009-04-02 06:53:00,69.46,69.46,69.445,69.46,78000000.0
2009-04-02 06:54:00,69.455,69.455,69.435,69.45,168600000.0
2009-04-02 06:55:00,69.45,69.48,69.45,69.48,135800000.0
2009-04-02 06:56:00,69.485,69.51,69.475,69.475,183800000.0
2009-04-02 06:57:00,69.48,69.48,69.47,69.47,118000000.0
2009-04-02 06:58:00,69.475,69.485,69.465,69.48,161600000.0
2009-04-02 06:59:00,69.475,69.495,69.475,69.475,143800000.0
2009-04-02 07:00:00,69.48,69.48,69.47,69.47,228600000.0
2009-04-02 07:01:00,69.475,69.5,69.45,69.455,80400000.0
2009-04-02 07:02:00,69.455,69.455,69.45,69.45,30200000.0
2009-04-02 07:03:00,69.45,69.45,69.44,69.44,45200000.0
2009-04-02 07:04:00,69.45,69.45,69.44,69.45,86800000.0
2009-04-02 07:05:00,69.45,69.45,69.42,69.425,250200000.0
2009-04-02 07:06:00,69.43,69.435,69.425,69.43,177600000.0
2009-04-02 07:07:00,69.425,69.43,69.425,69.43,15000000.0
2009-04-02 07:08:00,69.435,69.435,69.425,69.43,63200000.0
2009-04-02 07:09:00,69.43,69.43,69.4,69.4,96000000.0
2009-04-02 07:10:00,69.41,69.41,69.36,69.375,291600000.0
2009-04-02 07:11:00,69.37,69.385,69.36,69.36,145400000.0
2009-04-02 07:12:00,69.36,69.38,69.355,69.365,296200000.0
2009-04-02 07:13:00,69.36,69.365,69.335,69.35,268000000.0
2009-04-02 07:14:00,69.355,69.36,69.345,69.345,93200000.0
2009-04-02 07:15:00,69.345,69.38,69.345,69.365,303200000.0
2009-04-02 07:16:00,69.365,69.37,69.36,69.37,155400000.0
2009-04-02 07:17:00,69.37,69.375,69.365,69.37,39600000.0
2009-04-02 07:18:00,69.37,69.37,69.36,69.37,91200000.0
2009-04-02 07:19:00,69.37,69.385,69.365,69.385,70400000.0
2009-04-02 07:20:00,69.385,69.4,69.385,69.39,271000000.0
2009-04-02 07:21:00,69.395,69.43,69.39,69.43,234200000.0
2009-04-02 07:22:00,69.44,69.51,69.435,69.51,221200000.0
2009-04-02 07:23:00,69.5,69.5,69.485,69.5,215600000.0
2009-04-02 07:24:00,69.495,69.51,69.485,69.495,214200000.0
2009-04-02 07:25:00,69.495,69.495,69.485,69.49,212200000.0
2009-04-02 07:26:00,69.485,69.485,69.485,69.485,43600000.0
2009-04-02 07:27:00,69.48,69.495,69.475,69.485,160600000.0
2009-04-02 07:28:00,69.485,69.495,69.485,69.485,112000000.0
2009-04-02 07:29:00,69.48,69.485,69.475,69.485,214400000.0
2009-04-02 07:30:00,69.48,69.48,69.44,69.44,384600000.0
2009-04-02 07:31:00,69.44,69.445,69.415,69.42,189200000.0
2009-04-02 07:32:00,69.42,69.435,69.42,69.42,401000000.0
2009-04-02 07:33:00,69.42,69.425,69.415,69.425,273800000.0
2009-04-02 07:34:00,69.415,69.42,69.39,69.415,176800000.0
2009-04-02 07:35:00,69.415,69.415,69.385,69.39,167800000.0
2009-04-02 07:36:00,69.385,69.395,69.35,69.355,374400000.0
2009-04-02 07:37:00,69.34,69.355,69.325,69.325,209400000.0
2009-04-02 07:38:00,69.32,69.34,69.315,69.33,588400000.0
2009-04-02 07:39:00,69.33,69.35,69.315,69.345,474200000.0
2009-04-02 07:40:00,69.35,69.38,69.35,69.375,379400000.0
2009-04-02 07:41:00,69.38,69.395,69.375,69.395,148000000.0
2009-04-02 07:42:00,69.395,69.425,69.385,69.425,268800000.0
2009-04-02 07:43:00,69.425,69.435,69.42,69.425,253600000.0
2009-04-02 07:44:00,69.425,69.44,69.425,69.435,174400000.0
2009-04-02 07:45:00,69.435,69.435,69.425,69.43,124600000.0
2009-04-02 07:46:00,69.43,69.43,69.41,69.425,205600000.0
2009-04-02 07:47:00,69.425,69.455,69.425,69.445,220200000.0
2009-04-02 07:48:00,69.445,69.465,69.415,69.465,403000000.0
2009-04-02 07:49:00,69.46,69.465,69.44,69.44,189200000.0
2009-04-02 07:50:00,69.445,69.475,69.445,69.455,50200000.0
2009-04-02 07:51:00,69.45,69.455,69.425,69.425,104200000.0
2009-04-02 07:52:00,69.425,69.47,69.425,69.46,185800000.0
2009-04-02 07:53:00,69.465,69.49,69.45,69.48,242800000.0
2009-04-02 07:54:00,69.48,69.48,69.445,69.46,266800000.0
2009-04-02 07:55:00,69.46,69.475,69.455,69.465,129200000.0
2009-04-02 07:56:00,69.465,69.465,69.365,69.4,489100000.0
2009-04-02 07:57:00,69.4,69.43,69.39,69.43,430200000.0
2009-04-02 07:58:00,69.43,69.43,69.415,69.425,360400000.0
2009-04-02 07:59:00,69.425,69.44,69.385,69.39,378000000.0
2009-04-02 08:00:00,69.395,69.415,69.365,69.405,451200000.0
2009-04-02 08:01:00,69.425,69.485,69.405,69.475,513200000.0
2009-04-02 08:02:00,69.475,69.515,69.475,69.48,277800000.0
2009-04-02 08:03:00,69.48,69.48,69.425,69.435,421200000.0
2009-04-02 08:04:00,69.44,69.455,69.43,69.45,259000000.0
2009-04-02 08:05:00,69.445,69.445,69.425,69.43,279400000.0
2009-04-02 08:06:00,69.43,69.435,69.395,69.4,363000000.0
2009-04-02 08:07:00,69.395,69.405,69.38,69.38,349400000.0
2009-04-02 08:08:00,69.38,69.41,69.375,69.39,473600001.0
2009-04-02 08:09:00,69.395,69.475,69.39,69.45,403000000.0
2009-04-02 08:10:00,69.45,69.485,69.45,69.465,433000002.0
2009-04-02 08:11:00,69.46,69.495,69.46,69.49,381399998.0
2009-04-02 08:12:00,69.485,69.5,69.485,69.49,202200000.0
2009-04-02 08:13:00,69.495,69.515,69.48,69.495,300600000.0
2009-04-02 08:14:00,69.495,69.62,69.495,69.61,540800000.0
2009-04-02 08:15:00,69.61,69.62,69.595,69.62,640400000.0
2009-04-02 08:16:00,69.62,69.64,69.59,69.595,300800000.0
2009-04-02 08:17:00,69.59,69.595,69.525,69.525,504800000.0
2009-04-02 08:18:00,69.525,69.58,69.525,69.535,593400000.0
2009-04-02 08:19:00,69.535,69.54,69.525,69.53,433000000.0
2009-04-02 08:20:00,69.53,69.54,69.495,69.5,789800000.0
2009-04-02 08:21:00,69.5,69.565,69.5,69.565,715400001.0
2009-04-02 08:22:00,69.56,69.57,69.51,69.515,619400000.0
2009-04-02 08:23:00,69.51,69.555,69.505,69.53,623199999.0
2009-04-02 08:24:00,69.535,69.545,69.495,69.5,577600000.0
2009-04-02 08:25:00,69.49,69.52,69.475,69.505,607400000.0
2009-04-02 08:26:00,69.505,69.505,69.485,69.49,475800000.0
2009-04-02 08:27:00,69.49,69.495,69.475,69.49,434000000.0
2009-04-02 08:28:00,69.485,69.485,69.455,69.475,460800000.0
2009-04-02 08:29:00,69.475,69.505,69.47,69.47,434000001.0
2009-04-02 08:30:00,69.475,69.515,69.475,69.475,526200000.0
2009-04-02 08:31:00,69.485,69.535,69.46,69.53,454400000.0
2009-04-02 08:32:00,69.52,69.54,69.495,69.505,576599999.0
2009-04-02 08:33:00,69.505,69.54,69.505,69.535,498400000.0
2009-04-02 08:34:00,69.535,69.545,69.525,69.525,511800000.0
2009-04-02 08:35:00,69.525,69.55,69.515,69.54,556600000.0
2009-04-02 08:36:00,69.535,69.555,69.52,69.535,455000000.0
2009-04-02 08:37:00,69.535,69.535,69.495,69.5,560600000.0
2009-04-02 08:38:00,69.495,69.5,69.44,69.46,526400000.0
2009-04-02 08:39:00,69.46,69.54,69.46,69.525,547000000.0
2009-04-02 08:40:00,69.525,69.555,69.525,69.545,431400000.0
2009-04-02 08:41:00,69.54,69.55,69.48,69.485,441400000.0
2009-04-02 08:42:00,69.485,69.51,69.48,69.5,246000000.0
2009-04-02 08:43:00,69.51,69.515,69.47,69.485,442200000.0
2009-04-02 08:44:00,69.475,69.475,69.445,69.465,492000000.0
2009-04-02 08:45:00,69.465,69.48,69.45,69.46,376400000.0
2009-04-02 08:46:00,69.46,69.465,69.425,69.46,494200000.0
2009-04-02 08:47:00,69.46,69.485,69.46,69.485,333799999.0
2009-04-02 08:48:00,69.49,69.525,69.49,69.495,386000000.0
2009-04-02 08:49:00,69.505,69.505,69.48,69.505,299600000.0
2009-04-02 08:50:00,69.5,69.52,69.49,69.505,471800000.0
2009-04-02 08:51:00,69.505,69.52,69.495,69.52,292200000.0
2009-04-02 08:52:00,69.52,69.52,69.5,69.505,352200000.0
2009-04-02 08:53:00,69.51,69.55,69.505,69.53,461600000.0
2009-04-02 08:54:00,69.525,69.54,69.465,69.475,524000000.0
2009-04-02 08:55:00,69.475,69.5,69.475,69.485,430000000.0
2009-04-02 08:56:00,69.485,69.5,69.465,69.485,397399999.0
2009-04-02 08:57:00,69.48,69.495,69.445,69.465,619999999.0
2009-04-02 08:58:00,69.465,69.525,69.465,69.505,634899999.0
2009-04-02 08:59:00,69.505,69.535,69.495,69.495,531600000.0
2009-04-02 09:00:00,69.47,69.515,69.45,69.49,615600000.0
2009-04-02 09:01:00,69.49,69.495,69.455,69.48,650400000.0
2009-04-02 09:02:00,69.48,69.485,69.445,69.475,431000000.0
2009-04-02 09:03:00,69.475,69.485,69.445,69.485,272200000.0
2009-04-02 09:04:00,69.49,69.495,69.47,69.475,555000000.0
2009-04-02 09:05:00,69.485,69.55,69.47,69.54,584799999.0
2009-04-02 09:06:00,69.54,69.545,69.52,69.525,484800000.0
2009-04-02 09:07:00,69.525,69.535,69.5,69.52,673600000.0
2009-04-02 09:08:00,69.52,69.56,69.52,69.555,389600000.0
2009-04-02 09:09:00,69.555,69.555,69.535,69.54,440200000.0
2009-04-02 09:10:00,69.54,69.545,69.515,69.53,413200000.0
2009-04-02 09:11:00,69.52,69.53,69.515,69.525,433400000.0
2009-04-02 09:12:00,69.525,69.535,69.52,69.525,285200000.0
2009-04-02 09:13:00,69.525,69.535,69.515,69.52,413200000.0
2009-04-02 09:14:00,69.53,69.55,69.53,69.55,317000000.0
2009-04-02 09:15:00,69.555,69.555,69.49,69.52,424800001.0
2009-04-02 09:16:00,69.52,69.56,69.51,69.545,485400000.0
2009-04-02 09:17:00,69.545,69.55,69.49,69.49,540200000.0
2009-04-02 09:18:00,69.49,69.52,69.475,69.515,596200000.0
2009-04-02 09:19:00,69.515,69.55,69.515,69.525,403200000.0
2009-04-02 09:20:00,69.525,69.58,69.505,69.575,846600000.0
2009-04-02 09:21:00,69.57,69.575,69.555,69.575,604800000.0
2009-04-02 09:22:00,69.575,69.6,69.565,69.565,639999997.0
2009-04-02 09:23:00,69.565,69.62,69.565,69.61,741600000.0
2009-04-02 09:24:00,69.61,69.655,69.58,69.6,838000000.0
2009-04-02 09:25:00,69.595,69.62,69.57,69.57,609600000.0
2009-04-02 09:26:00,69.575,69.635,69.575,69.625,624999999.0
2009-04-02 09:27:00,69.625,69.635,69.59,69.605,553799999.0
2009-04-02 09:28:00,69.605,69.64,69.6,69.615,585800000.0
2009-04-02 09:29:00,69.61,69.645,69.595,69.645,314200000.0
2009-04-02 09:30:00,69.635,69.645,69.61,69.64,383200000.0
2009-04-02 09:31:00,69.64,69.69,69.635,69.685,329400000.0
2009-04-02 09:32:00,69.685,69.725,69.68,69.725,559400000.0
2009-04-02 09:33:00,69.725,69.77,69.705,69.735,662600000.0
2009-04-02 09:34:00,69.74,69.755,69.69,69.7,384599998.0
2009-04-02 09:35:00,69.7,69.735,69.7,69.73,635400000.0
2009-04-02 09:36:00,69.735,69.755,69.72,69.735,602000000.0
2009-04-02 09:37:00,69.735,69.8,69.735,69.775,455800000.0
2009-04-02 09:38:00,69.78,69.815,69.755,69.765,559800000.0
2009-04-02 09:39:00,69.76,69.795,69.76,69.785,500000000.0
2009-04-02 09:40:00,69.785,69.81,69.77,69.8,372600000.0
2009-04-02 09:41:00,69.805,69.845,69.8,69.81,767400000.0
2009-04-02 09:42:00,69.815,69.86,69.815,69.855,553599998.0
2009-04-02 09:43:00,69.855,69.865,69.825,69.835,364000000.0
2009-04-02 09:44:00,69.83,69.84,69.81,69.81,308000000.0
2009-04-02 09:45:00,69.8,69.805,69.765,69.765,408999999.0
2009-04-02 09:46:00,69.77,69.775,69.75,69.76,380799998.0
2009-04-02 09:47:00,69.76,69.77,69.72,69.725,641000000.0
2009-04-02 09:48:00,69.7,69.7,69.655,69.67,928799999.0
2009-04-02 09:49:00,69.675,69.675,69.625,69.64,653600000.0
2009-04-02 09:50:00,69.645,69.65,69.605,69.61,746399998.0
2009-04-02 09:51:00,69.605,69.625,69.575,69.595,713000000.0
2009-04-02 09:52:00,69.595,69.625,69.585,69.625,689999999.0
2009-04-02 09:53:00,69.63,69.65,69.615,69.65,329200000.0
2009-04-02 09:54:00,69.65,69.67,69.64,69.66,427000000.0
2009-04-02 09:55:00,69.66,69.69,69.655,69.675,523600000.0
2009-04-02 09:56:00,69.675,69.71,69.66,69.71,689200000.0
2009-04-02 09:57:00,69.725,69.74,69.69,69.73,634399999.0
2009-04-02 09:58:00,69.72,69.755,69.72,69.755,391599999.0
2009-04-02 09:59:00,69.755,69.76,69.74,69.755,378999996.0
2009-04-02 10:00:00,69.75,69.82,69.74,69.815,798200000.0
2009-04-02 10:01:00,69.815,69.885,69.815,69.875,878000000.0
2009-04-02 10:02:00,69.875,69.895,69.87,69.89,402400000.0
2009-04-02 10:03:00,69.895,69.915,69.88,69.9,576799999.0
2009-04-02 10:04:00,69.905,69.94,69.9,69.94,688600000.0
2009-04-02 10:05:00,69.95,69.95,69.905,69.92,558600000.0
2009-04-02 10:06:00,69.92,69.985,69.92,69.98,736000000.0
2009-04-02 10:07:00,69.985,69.995,69.955,69.98,757000000.0
2009-04-02 10:08:00,69.98,70.01,69.965,69.99,634399998.0
2009-04-02 10:09:00,69.985,70.055,69.98,70.035,607600000.0
2009-04-02 10:10:00,70.03,70.105,70.025,70.085,650027001.0
2009-04-02 10:11:00,70.085,70.12,70.075,70.12,837999999.0
2009-04-02 10:12:00,70.125,70.135,70.07,70.12,680799999.0
2009-04-02 10:13:00,70.12,70.155,70.105,70.145,722800000.0
2009-04-02 10:14:00,70.14,70.16,70.12,70.155,669800000.0
2009-04-02 10:15:00,70.155,70.225,70.155,70.2,891800001.0
2009-04-02 10:16:00,70.195,70.23,70.185,70.205,511000000.0
2009-04-02 10:17:00,70.21,70.24,70.195,70.205,580000000.0
2009-04-02 10:18:00,70.2,70.34,70.2,70.33,1072200000.0
2009-04-02 10:19:00,70.33,70.33,70.205,70.225,850600000.0
2009-04-02 10:20:00,70.23,70.315,70.225,70.285,884400000.0
2009-04-02 10:21:00,70.285,70.305,70.275,70.285,733000000.0
2009-04-02 10:22:00,70.29,70.295,70.265,70.285,811000000.0
2009-04-02 10:23:00,70.29,70.29,70.185,70.205,896399998.0
2009-04-02 10:24:00,70.2,70.235,70.2,70.235,447800000.0
2009-04-02 10:25:00,70.23,70.32,70.23,70.285,900800000.0
2009-04-02 10:26:00,70.285,70.295,70.255,70.29,764200000.0
2009-04-02 10:27:00,70.29,70.325,70.285,70.32,458200000.0
2009-04-02 10:28:00,70.315,70.315,70.27,70.285,603000001.0
2009-04-02 10:29:00,70.285,70.295,70.26,70.265,472799999.0
2009-04-02 10:30:00,70.245,70.25,70.21,70.215,548000000.0
2009-04-02 10:31:00,70.215,70.23,70.2,70.205,572000000.0
2009-04-02 10:32:00,70.21,70.21,70.165,70.17,748200000.0
2009-04-02 10:33:00,70.17,70.175,70.12,70.15,809599995.0
2009-04-02 10:34:00,70.15,70.175,70.135,70.17,702200000.0
2009-04-02 10:35:00,70.175,70.185,70.155,70.17,617800000.0
2009-04-02 10:36:00,70.175,70.18,70.16,70.17,552000000.0
2009-04-02 10:37:00,70.17,70.19,70.145,70.19,731200000.0
2009-04-02 10:38:00,70.18,70.195,70.135,70.155,568600000.0
2009-04-02 10:39:00,70.155,70.19,70.14,70.175,714399999.0
2009-04-02 10:40:00,70.18,70.195,70.155,70.155,484600000.0
2009-04-02 10:41:00,70.16,70.18,70.145,70.175,206200000.0
2009-04-02 10:42:00,70.18,70.18,70.1,70.105,485200001.0
2009-04-02 10:43:00,70.115,70.13,70.1,70.115,429200000.0
2009-04-02 10:44:00,70.12,70.165,70.1,70.11,691799998.0
2009-04-02 10:45:00,70.11,70.115,70.09,70.1,493000000.0
2009-04-02 10:46:00,70.105,70.115,70.085,70.09,580000000.0
2009-04-02 10:47:00,70.08,70.095,70.075,70.085,478200000.0
2009-04-02 10:48:00,70.085,70.12,70.085,70.085,488200000.0
2009-04-02 10:49:00,70.085,70.09,70.035,70.075,897399998.0
2009-04-02 10:50:00,70.08,70.09,70.07,70.09,466600000.0
2009-04-02 10:51:00,70.09,70.09,70.065,70.07,446400000.0
2009-04-02 10:52:00,70.07,70.07,70.055,70.055,369600000.0
2009-04-02 10:53:00,70.055,70.07,70.05,70.055,409399999.0
2009-04-02 10:54:00,70.06,70.085,70.055,70.055,433200000.0
2009-04-02 10:55:00,70.06,70.065,70.02,70.025,313399999.0
2009-04-02 10:56:00,70.015,70.07,70.015,70.04,623600000.0
2009-04-02 10:57:00,70.045,70.045,70.01,70.015,676400000.0
2009-04-02 10:58:00,70.015,70.02,69.985,70.0,461600000.0
2009-04-02 10:59:00,70.0,70.05,69.985,70.03,619399996.0
2009-04-02 11:00:00,70.03,70.05,70.02,70.045,563600000.0
2009-04-02 11:01:00,70.045,70.065,70.04,70.045,584200000.0
2009-04-02 11:02:00,70.04,70.045,70.0,70.005,404800000.0
2009-04-02 11:03:00,70.005,70.025,70.005,70.015,227200000.0
2009-04-02 11:04:00,70.025,70.03,70.0,70.01,517600000.0
2009-04-02 11:05:00,70.015,70.085,70.01,70.085,556199998.0
2009-04-02 11:06:00,70.085,70.115,70.085,70.115,431199999.0
2009-04-02 11:07:00,70.115,70.115,70.1,70.11,254600000.0
2009-04-02 11:08:00,70.12,70.15,70.105,70.125,647200000.0
2009-04-02 11:09:00,70.125,70.145,70.105,70.14,401200000.0
2009-04-02 11:10:00,70.14,70.15,70.13,70.145,617599999.0
2009-04-02 11:11:00,70.15,70.17,70.145,70.16,317000000.0
2009-04-02 11:12:00,70.16,70.2,70.155,70.165,436300000.0
2009-04-02 11:13:00,70.165,70.17,70.125,70.13,458200000.0
2009-04-02 11:14:00,70.14,70.155,70.125,70.135,505399997.0
2009-04-02 11:15:00,70.14,70.21,70.14,70.205,463000000.0
2009-04-02 11:16:00,70.2,70.21,70.15,70.155,753400000.0
2009-04-02 11:17:00,70.155,70.165,70.135,70.15,432599999.0
2009-04-02 11:18:00,70.145,70.18,70.14,70.18,389200000.0
2009-04-02 11:19:00,70.18,70.19,70.16,70.19,307800000.0
2009-04-02 11:20:00,70.19,70.2,70.155,70.175,466399999.0
2009-04-02 11:21:00,70.185,70.27,70.175,70.195,908000000.0
2009-04-02 11:22:00,70.2,70.3,70.195,70.3,836800000.0
2009-04-02 11:23:00,70.3,70.32,70.245,70.25,747399997.0
2009-04-02 11:24:00,70.25,70.3,70.25,70.29,553800000.0
2009-04-02 11:25:00,70.29,70.31,70.28,70.305,486600000.0
2009-04-02 11:26:00,70.31,70.39,70.31,70.38,907000000.0
2009-04-02 11:27:00,70.39,70.45,70.38,70.4,771600000.0
2009-04-02 11:28:00,70.4,70.42,70.355,70.365,743600000.0
2009-04-02 11:29:00,70.365,70.37,70.34,70.345,530200001.0
2009-04-02 11:30:00,70.35,70.405,70.35,70.38,668800000.0
2009-04-02 11:31:00,70.375,70.38,70.34,70.355,687199998.0
2009-04-02 11:32:00,70.355,70.4,70.355,70.355,554399997.0
2009-04-02 11:33:00,70.355,70.365,70.325,70.335,599799997.0
2009-04-02 11:34:00,70.335,70.52,70.335,70.495,656200000.0
2009-04-02 11:35:00,70.5,70.575,70.49,70.55,755800001.0
2009-04-02 11:36:00,70.55,70.58,70.535,70.55,650600000.0
2009-04-02 11:37:00,70.55,70.55,70.485,70.485,693000000.0
2009-04-02 11:38:00,70.485,70.505,70.47,70.485,549600000.0
2009-04-02 11:39:00,70.485,70.5,70.44,70.44,562400000.0
2009-04-02 11:40:00,70.44,70.48,70.44,70.45,603000000.0
2009-04-02 11:41:00,70.445,70.45,70.42,70.435,496600000.0
2009-04-02 11:42:00,70.415,70.425,70.38,70.425,526199998.0
2009-04-02 11:43:00,70.425,70.445,70.405,70.41,487400000.0
2009-04-02 11:44:00,70.41,70.42,70.36,70.38,963999997.0
2009-04-02 11:45:00,70.375,70.41,70.35,70.41,502000000.0
2009-04-02 11:46:00,70.405,70.43,70.385,70.4,661599999.0
2009-04-02 11:47:00,70.405,70.47,70.405,70.465,687800000.0
2009-04-02 11:48:00,70.47,70.505,70.44,70.44,710599999.0
2009-04-02 11:49:00,70.435,70.44,70.405,70.415,597599999.0
2009-04-02 11:50:00,70.415,70.46,70.405,70.46,570999999.0
2009-04-02 11:51:00,70.46,70.48,70.44,70.45,787200001.0
2009-04-02 11:52:00,70.45,70.46,70.41,70.455,667200000.0
2009-04-02 11:53:00,70.45,70.455,70.43,70.445,398000000.0
2009-04-02 11:54:00,70.44,70.45,70.42,70.435,488000000.0
2009-04-02 11:55:00,70.435,70.455,70.41,70.41,688199999.0
2009-04-02 11:56:00,70.41,70.415,70.37,70.39,777400000.0
2009-04-02 11:57:00,70.39,70.43,70.37,70.425,779000000.0
2009-04-02 11:58:00,70.425,70.425,70.395,70.415,818000000.0
2009-04-02 11:59:00,70.415,70.445,70.405,70.43,633799995.0
2009-04-02 12:00:00,70.425,70.445,70.425,70.44,221200000.0
2009-04-02 12:01:00,70.445,70.465,70.43,70.44,365200000.0
2009-04-02 12:02:00,70.44,70.465,70.435,70.445,303400000.0
2009-04-02 12:03:00,70.445,70.46,70.435,70.44,503199998.0
2009-04-02 12:04:00,70.44,70.465,70.43,70.445,589799998.0
2009-04-02 12:05:00,70.445,70.5,70.44,70.495,663800000.0
2009-04-02 12:06:00,70.49,70.53,70.485,70.52,840999999.0
2009-04-02 12:07:00,70.52,70.56,70.495,70.555,610599998.0
2009-04-02 12:08:00,70.555,70.56,70.51,70.525,732200000.0
2009-04-02 12:09:00,70.53,70.565,70.515,70.55,748000000.0
2009-04-02 12:10:00,70.545,70.555,70.515,70.54,768000000.0
2009-04-02 12:11:00,70.535,70.585,70.52,70.565,674600000.0
2009-04-02 12:12:00,70.56,70.63,70.56,70.615,742600000.0
2009-04-02 12:13:00,70.615,70.65,70.6,70.65,567400000.0
2009-04-02 12:14:00,70.65,70.66,70.64,70.65,792200000.0
2009-04-02 12:15:00,70.65,70.66,70.615,70.625,708000000.0
2009-04-02 12:16:00,70.625,70.68,70.625,70.645,826599998.0
2009-04-02 12:17:00,70.65,70.66,70.59,70.595,607600000.0
2009-04-02 12:18:00,70.595,70.64,70.59,70.59,827599999.0
2009-04-02 12:19:00,70.605,70.66,70.585,70.655,632600000.0
2009-04-02 12:20:00,70.65,70.79,70.645,70.79,779000000.0
2009-04-02 12:21:00,70.775,70.825,70.765,70.8,727199999.0
2009-04-02 12:22:00,70.8,70.815,70.77,70.795,715399994.0
2009-04-02 12:23:00,70.8,70.83,70.78,70.82,667000000.0
2009-04-02 12:24:00,70.82,70.845,70.805,70.825,691600000.0
2009-04-02 12:25:00,70.825,70.845,70.815,70.82,406400001.0
2009-04-02 12:26:00,70.825,70.84,70.81,70.83,415000000.0
2009-04-02 12:27:00,70.83,70.84,70.805,70.805,573999999.0
2009-04-02 12:28:00,70.805,70.87,70.805,70.81,425999999.0
2009-04-02 12:29:00,70.81,70.895,70.81,70.895,507200000.0
2009-04-02 12:30:00,70.89,70.99,70.89,70.97,746800000.0
2009-04-02 12:31:00,70.965,71.05,70.96,71.045,898000000.0
2009-04-02 12:32:00,71.035,71.085,71.035,71.08,677400000.0
2009-04-02 12:33:00,71.08,71.125,71.065,71.1,580400000.0
2009-04-02 12:34:00,71.1,71.125,71.06,71.09,825800001.0
2009-04-02 12:35:00,71.09,71.11,71.055,71.07,770000000.0
2009-04-02 12:36:00,71.07,71.125,71.065,71.12,465800000.0
2009-04-02 12:37:00,71.12,71.175,71.115,71.16,449800000.0
2009-04-02 12:38:00,71.165,71.165,71.12,71.15,565199995.0
2009-04-02 12:39:00,71.15,71.27,71.15,71.215,606000000.0
2009-04-02 12:40:00,71.215,71.215,71.145,71.145,869399999.0
2009-04-02 12:41:00,71.145,71.31,71.14,71.31,875400001.0
2009-04-02 12:42:00,71.32,71.32,71.225,71.26,743700001.0
2009-04-02 12:43:00,71.255,71.305,71.235,71.305,685799999.0
2009-04-02 12:44:00,71.295,71.295,71.175,71.175,838799999.0
2009-04-02 12:45:00,71.175,71.21,71.165,71.18,580499999.0
2009-04-02 12:46:00,71.17,71.18,71.13,71.155,700000000.0
2009-04-02 12:47:00,71.155,71.16,71.135,71.16,696800000.0
2009-04-02 12:48:00,71.16,71.16,71.125,71.14,475600000.0
2009-04-02 12:49:00,71.14,71.19,71.14,71.155,591000000.0
2009-04-02 12:50:00,71.155,71.17,71.115,71.14,695200000.0
2009-04-02 12:51:00,71.145,71.21,71.135,71.2,643000000.0
2009-04-02 12:52:00,71.185,71.205,71.175,71.19,651600000.0
2009-04-02 12:53:00,71.195,71.2,71.175,71.18,638400000.0
2009-04-02 12:54:00,71.18,71.215,71.175,71.215,485400000.0
2009-04-02 12:55:00,71.215,71.27,71.205,71.27,839200000.0
2009-04-02 12:56:00,71.27,71.285,71.225,71.235,683800000.0
2009-04-02 12:57:00,71.235,71.235,71.195,71.2,425800000.0
2009-04-02 12:58:00,71.2,71.205,71.145,71.155,428400000.0
2009-04-02 12:59:00,71.16,71.165,71.115,71.13,598400000.0
2009-04-02 13:00:00,71.13,71.145,71.025,71.025,763200000.0
2009-04-02 13:01:00,71.025,71.08,71.02,71.065,805800000.0
2009-04-02 13:02:00,71.06,71.065,70.98,70.98,583600000.0
2009-04-02 13:03:00,70.98,70.985,70.945,70.945,460400000.0
2009-04-02 13:04:00,70.945,70.965,70.85,70.88,629200000.0
2009-04-02 13:05:00,70.89,70.905,70.85,70.855,510999998.0
2009-04-02 13:06:00,70.86,70.86,70.71,70.755,777399999.0
2009-04-02 13:07:00,70.75,70.815,70.75,70.815,718000000.0
2009-04-02 13:08:00,70.82,70.935,70.81,70.88,585400000.0
2009-04-02 13:09:00,70.88,70.88,70.805,70.85,631599999.0
2009-04-02 13:10:00,70.85,70.93,70.85,70.92,389400000.0
2009-04-02 13:11:00,70.92,70.925,70.825,70.835,626200000.0
2009-04-02 13:12:00,70.835,70.84,70.805,70.805,599799997.0
2009-04-02 13:13:00,70.805,70.835,70.795,70.825,492199999.0
2009-04-02 13:14:00,70.825,70.85,70.81,70.815,526199999.0
2009-04-02 13:15:00,70.815,70.825,70.805,70.815,445599998.0
2009-04-02 13:16:00,70.815,70.825,70.805,70.815,171000000.0
2009-04-02 13:17:00,70.81,70.81,70.765,70.77,599400000.0
2009-04-02 13:18:00,70.77,70.785,70.765,70.78,212799999.0
2009-04-02 13:19:00,70.77,70.79,70.74,70.75,610799999.0
2009-04-02 13:20:00,70.755,70.785,70.685,70.69,495800000.0
2009-04-02 13:21:00,70.69,70.74,70.675,70.725,666000000.0
2009-04-02 13:22:00,70.72,70.79,70.715,70.765,697000000.0
2009-04-02 13:23:00,70.76,70.78,70.74,70.775,596200000.0
2009-04-02 13:24:00,70.775,70.82,70.765,70.795,539200000.0
2009-04-02 13:25:00,70.795,70.805,70.745,70.745,378399999.0
2009-04-02 13:26:00,70.75,70.785,70.75,70.785,394000000.0
2009-04-02 13:27:00,70.785,70.785,70.72,70.72,279399999.0
2009-04-02 13:28:00,70.725,70.79,70.72,70.755,334000000.0
2009-04-02 13:29:00,70.755,70.81,70.755,70.795,421599997.0
2009-04-02 13:30:00,70.795,70.84,70.795,70.835,524000000.0
2009-04-02 13:31:00,70.835,70.84,70.76,70.76,417400000.0
2009-04-02 13:32:00,70.755,70.785,70.69,70.7,691999999.0
2009-04-02 13:33:00,70.7,70.72,70.615,70.63,803999999.0
2009-04-02 13:34:00,70.625,70.645,70.565,70.595,750400000.0
2009-04-02 13:35:00,70.59,70.615,70.455,70.475,896200000.0
2009-04-02 13:36:00,70.48,70.58,70.475,70.555,680600000.0
2009-04-02 13:37:00,70.545,70.545,70.455,70.48,661000000.0
2009-04-02 13:38:00,70.48,70.525,70.46,70.525,874600000.0
2009-04-02 13:39:00,70.525,70.545,70.47,70.485,964199999.0
2009-04-02 13:40:00,70.49,70.49,70.375,70.415,964399999.0
2009-04-02 13:41:00,70.415,70.43,70.31,70.31,701899999.0
2009-04-02 13:42:00,70.315,70.38,70.295,70.365,856600000.0
2009-04-02 13:43:00,70.365,70.415,70.345,70.37,712200000.0
2009-04-02 13:44:00,70.37,70.465,70.37,70.43,370000000.0
2009-04-02 13:45:00,70.445,70.605,70.39,70.4,440500000.0
2009-04-02 13:46:00,70.4,70.54,70.375,70.39,684600001.0
2009-04-02 13:47:00,70.39,70.505,70.35,70.5,706599999.0
2009-04-02 13:48:00,70.5,70.505,70.325,70.325,772599996.0
2009-04-02 13:49:00,70.325,70.435,70.325,70.435,769500000.0
2009-04-02 13:50:00,70.435,70.475,70.42,70.445,734199999.0
2009-04-02 13:51:00,70.445,70.55,70.41,70.55,659400000.0
2009-04-02 13:52:00,70.56,70.71,70.555,70.71,721999999.0
2009-04-02 13:53:00,70.705,70.755,70.67,70.75,692000000.0
2009-04-02 13:54:00,70.75,70.775,70.695,70.715,756400000.0
2009-04-02 13:55:00,70.715,70.73,70.63,70.68,440500000.0
2009-04-02 13:56:00,70.685,70.705,70.62,70.62,444000000.0
2009-04-02 13:57:00,70.62,70.65,70.55,70.62,663000000.0
2009-04-02 13:58:00,70.62,70.73,70.575,70.72,600581000.0
2009-04-02 13:59:00,70.745,70.745,70.655,70.655,550600000.0
2009-04-02 14:00:00,70.655,70.915,70.655,70.895,713900000.0
2009-04-02 14:01:00,70.905,70.915,70.8,70.83,748999999.0
2009-04-02 14:02:00,70.83,70.835,70.775,70.775,724800000.0
2009-04-02 14:03:00,70.765,70.86,70.745,70.825,803599998.0
2009-04-02 14:04:00,70.825,70.855,70.75,70.805,748500001.0
2009-04-02 14:05:00,70.81,70.87,70.76,70.775,960800000.0
2009-04-02 14:06:00,70.77,70.805,70.75,70.755,562800000.0
2009-04-02 14:07:00,70.75,70.81,70.735,70.785,756600000.0
2009-04-02 14:08:00,70.785,70.865,70.775,70.85,691700000.0
2009-04-02 14:09:00,70.85,70.86,70.81,70.85,620400000.0
2009-04-02 14:10:00,70.845,70.855,70.79,70.79,626000000.0
2009-04-02 14:11:00,70.79,70.955,70.78,70.955,921100000.0
2009-04-02 14:12:00,70.955,70.955,70.885,70.925,692200000.0
2009-04-02 14:13:00,70.925,70.975,70.92,70.935,577799999.0
2009-04-02 14:14:00,70.935,71.035,70.935,70.99,604000000.0
2009-04-02 14:15:00,70.995,71.03,70.995,71.025,565000000.0
2009-04-02 14:16:00,71.03,71.1,71.025,71.08,414000000.0
2009-04-02 14:17:00,71.075,71.175,71.075,71.12,925599999.0
2009-04-02 14:18:00,71.12,71.16,71.09,71.15,812799998.0
2009-04-02 14:19:00,71.15,71.15,71.07,71.105,894800000.0
2009-04-02 14:20:00,71.115,71.16,71.095,71.11,750799999.0
2009-04-02 14:21:00,71.11,71.22,71.1,71.15,701100000.0
2009-04-02 14:22:00,71.155,71.17,71.015,71.04,909400000.0
2009-04-02 14:23:00,71.04,71.095,71.035,71.085,663800000.0
2009-04-02 14:24:00,71.085,71.09,71.015,71.045,535600000.0
2009-04-02 14:25:00,71.04,71.08,71.025,71.03,697400000.0
2009-04-02 14:26:00,71.025,71.055,71.005,71.045,631600000.0
2009-04-02 14:27:00,71.04,71.055,71.025,71.045,534200000.0
2009-04-02 14:28:00,71.045,71.05,70.96,70.96,820500000.0
2009-04-02 14:29:00,70.955,70.96,70.87,70.91,567100000.0
2009-04-02 14:30:00,70.915,70.96,70.84,70.935,667100000.0
2009-04-02 14:31:00,70.935,70.935,70.835,70.835,637200000.0
2009-04-02 14:32:00,70.835,70.855,70.78,70.78,576200000.0
2009-04-02 14:33:00,70.78,70.8,70.74,70.785,660580999.0
2009-04-02 14:34:00,70.785,70.79,70.67,70.67,578800000.0
2009-04-02 14:35:00,70.685,70.75,70.6,70.735,821600000.0
2009-04-02 14:36:00,70.735,70.79,70.705,70.78,668000000.0
2009-04-02 14:37:00,70.78,70.885,70.765,70.835,739500000.0
2009-04-02 14:38:00,70.83,70.955,70.82,70.91,532800000.0
2009-04-02 14:39:00,70.905,70.97,70.855,70.965,752600000.0
2009-04-02 14:40:00,70.975,70.985,70.885,70.96,598800000.0
2009-04-02 14:41:00,70.97,70.98,70.875,70.88,697699999.0
2009-04-02 14:42:00,70.885,70.94,70.875,70.92,676000000.0
2009-04-02 14:43:00,70.92,70.965,70.91,70.935,773700000.0
2009-04-02 14:44:00,70.935,70.95,70.785,70.825,690400000.0
2009-04-02 14:45:00,70.81,70.93,70.775,70.825,775000000.0
2009-04-02 14:46:00,70.845,70.92,70.845,70.885,736900000.0
2009-04-02 14:47:00,70.88,70.92,70.865,70.91,906300001.0
2009-04-02 14:48:00,70.91,70.93,70.845,70.93,800800000.0
2009-04-02 14:49:00,70.93,70.955,70.855,70.885,658400000.0
2009-04-02 14:50:00,70.885,70.915,70.86,70.88,670627000.0
2009-04-02 14:51:00,70.895,70.895,70.76,70.86,695200000.0
2009-04-02 14:52:00,70.85,70.91,70.83,70.885,542327000.0
2009-04-02 14:53:00,70.89,70.89,70.785,70.84,598500000.0
2009-04-02 14:54:00,70.84,70.855,70.775,70.83,601199999.0
2009-04-02 14:55:00,70.81,70.855,70.785,70.795,611000000.0
2009-04-02 14:56:00,70.79,70.845,70.785,70.825,549200000.0
2009-04-02 14:57:00,70.825,70.87,70.82,70.82,731200000.0
2009-04-02 14:58:00,70.825,70.9,70.825,70.895,719000000.0
2009-04-02 14:59:00,70.895,70.905,70.845,70.905,652800000.0
2009-04-02 15:00:00,70.89,70.91,70.875,70.895,612400001.0
2009-04-02 15:01:00,70.895,70.925,70.84,70.84,698800000.0
2009-04-02 15:02:00,70.84,70.895,70.84,70.87,602000000.0
2009-04-02 15:03:00,70.875,70.9,70.855,70.89,603400000.0
2009-04-02 15:04:00,70.89,70.9,70.87,70.875,658200000.0
2009-04-02 15:05:00,70.88,70.92,70.87,70.88,774400000.0
2009-04-02 15:06:00,70.88,70.905,70.855,70.865,708800000.0
2009-04-02 15:07:00,70.86,70.925,70.86,70.92,692199995.0
2009-04-02 15:08:00,70.92,70.96,70.88,70.945,1059500000.0
2009-04-02 15:09:00,70.95,70.985,70.915,70.96,1014200000.0
2009-04-02 15:10:00,70.96,71.02,70.955,70.995,1072900000.0
2009-04-02 15:11:00,70.995,71.02,70.92,71.0,818000000.0
2009-04-02 15:12:00,71.01,71.035,70.99,71.0,852799999.0
2009-04-02 15:13:00,71.0,71.005,70.92,70.98,773800000.0
2009-04-02 15:14:00,70.975,71.045,70.975,71.005,750799997.0
2009-04-02 15:15:00,71.005,71.005,70.98,70.985,645800000.0
2009-04-02 15:16:00,70.99,71.005,70.925,70.93,742800000.0
2009-04-02 15:17:00,70.93,70.98,70.925,70.98,751199999.0
2009-04-02 15:18:00,70.975,71.02,70.95,70.96,866399999.0
2009-04-02 15:19:00,70.96,70.995,70.915,70.96,835100000.0
2009-04-02 15:20:00,70.96,70.995,70.945,70.955,619200000.0
2009-04-02 15:21:00,70.96,71.02,70.955,70.975,626999999.0
2009-04-02 15:22:00,70.965,71.0,70.96,70.985,856800000.0
2009-04-02 15:23:00,70.99,71.04,70.98,70.985,657199999.0
2009-04-02 15:24:00,70.985,71.025,70.975,70.98,724974200.0
2009-04-02 15:25:00,70.98,71.015,70.925,70.995,571999997.0
2009-04-02 15:26:00,70.995,71.025,70.985,70.995,757600000.0
2009-04-02 15:27:00,70.99,71.0,70.96,70.98,562399998.0
2009-04-02 15:28:00,70.99,71.07,70.99,71.06,287200000.0
2009-04-02 15:29:00,71.055,71.125,71.04,71.075,296200000.0
2009-04-02 15:30:00,71.075,71.085,70.975,70.995,420900000.0
2009-04-02 15:31:00,71.0,71.035,71.0,71.02,454200000.0
2009-04-02 15:32:00,71.02,71.065,71.015,71.065,416200000.0
2009-04-02 15:33:00,71.065,71.085,71.045,71.045,456600000.0
2009-04-02 15:34:00,71.045,71.06,71.04,71.045,319400000.0
2009-04-02 15:35:00,71.05,71.06,71.035,71.05,374400000.0
2009-04-02 15:36:00,71.05,71.06,71.03,71.06,331400000.0
2009-04-02 15:37:00,71.06,71.095,71.055,71.095,348800000.0
2009-04-02 15:38:00,71.09,71.095,71.06,71.06,402999999.0
2009-04-02 15:39:00,71.06,71.065,71.015,71.03,402800000.0
2009-04-02 15:40:00,71.03,71.04,70.99,70.99,169200000.0
2009-04-02 15:41:00,70.985,70.985,70.735,70.755,583300000.0
2009-04-02 15:42:00,70.765,70.885,70.765,70.87,718800000.0
2009-04-02 15:43:00,70.865,70.975,70.86,70.96,641900000.0
2009-04-02 15:44:00,70.96,70.975,70.94,70.975,497800000.0
2009-04-02 15:45:00,70.97,70.99,70.93,70.945,429900000.0
2009-04-02 15:46:00,70.945,71.015,70.935,71.005,515700000.0
2009-04-02 15:47:00,71.01,71.045,70.98,70.98,520600000.0
2009-04-02 15:48:00,71.0,71.04,70.965,71.015,524800000.0
2009-04-02 15:49:00,71.01,71.015,70.965,70.99,347599999.0
2009-04-02 15:50:00,70.995,71.01,70.92,70.935,466399999.0
2009-04-02 15:51:00,70.935,70.975,70.925,70.95,496400000.0
2009-04-02 15:52:00,70.95,71.03,70.95,71.03,575000000.0
2009-04-02 15:53:00,71.035,71.05,71.0,71.005,613000000.0
2009-04-02 15:54:00,71.0,71.045,70.99,70.99,502400000.0
2009-04-02 15:55:00,70.995,71.025,70.995,71.015,465600000.0
2009-04-02 15:56:00,71.015,71.04,70.985,71.005,561700000.0
2009-04-02 15:57:00,71.015,71.03,70.99,70.99,371200000.0
2009-04-02 15:58:00,70.995,71.01,70.955,70.985,515800000.0
2009-04-02 15:59:00,70.98,71.0,70.94,70.94,444000000.0
2009-04-02 16:00:00,70.94,71.01,70.93,70.97,649000000.0
2009-04-02 16:01:00,70.96,70.995,70.935,70.965,428000000.0
2009-04-02 16:02:00,70.965,71.01,70.955,71.01,555200000.0
2009-04-02 16:03:00,71.01,71.015,70.975,70.98,584300000.0
2009-04-02 16:04:00,70.985,71.02,70.97,71.005,524200000.0
2009-04-02 16:05:00,70.995,71.025,70.985,71.0,599100000.0
2009-04-02 16:06:00,71.0,71.005,70.93,70.955,530900000.0
2009-04-02 16:07:00,70.96,70.985,70.945,70.965,403800000.0
2009-04-02 16:08:00,70.965,71.0,70.96,70.975,423600000.0
2009-04-02 16:09:00,70.98,71.015,70.96,70.965,506399999.0
2009-04-02 16:10:00,70.96,70.97,70.915,70.93,454600000.0
2009-04-02 16:11:00,70.94,70.945,70.835,70.835,411000000.0
2009-04-02 16:12:00,70.835,70.895,70.805,70.875,514200000.0
2009-04-02 16:13:00,70.875,70.91,70.855,70.87,391800000.0
2009-04-02 16:14:00,70.87,70.91,70.87,70.89,410200000.0
2009-04-02 16:15:00,70.885,70.9,70.86,70.875,507800000.0
2009-04-02 16:16:00,70.875,70.895,70.865,70.885,296400000.0
2009-04-02 16:17:00,70.88,70.925,70.88,70.92,357000000.0
2009-04-02 16:18:00,70.92,70.965,70.91,70.93,536800000.0
2009-04-02 16:19:00,70.94,70.96,70.92,70.95,494400000.0
2009-04-02 16:20:00,70.95,70.97,70.945,70.95,210599999.0
2009-04-02 16:21:00,70.95,70.965,70.94,70.94,362000000.0
2009-04-02 16:22:00,70.955,70.955,70.89,70.945,517800000.0
2009-04-02 16:23:00,70.945,70.97,70.91,70.95,426200000.0
2009-04-02 16:24:00,70.95,70.965,70.925,70.93,472300000.0
2009-04-02 16:25:00,70.925,70.94,70.925,70.93,449400000.0
2009-04-02 16:26:00,70.93,70.99,70.915,70.975,503400000.0
2009-04-02 16:27:00,70.985,70.985,70.93,70.965,622599999.0
2009-04-02 16:28:00,70.97,70.98,70.935,70.94,262600000.0
2009-04-02 16:29:00,70.93,70.985,70.93,70.95,355799999.0
2009-04-02 16:30:00,70.945,71.0,70.945,70.965,547000000.0
2009-04-02 16:31:00,70.965,70.97,70.95,70.955,152800000.0
2009-04-02 16:32:00,70.945,70.985,70.93,70.98,416600000.0
2009-04-02 16:33:00,70.98,70.985,70.925,70.94,283600000.0
2009-04-02 16:34:00,70.94,70.97,70.935,70.96,209400000.0
2009-04-02 16:35:00,70.96,70.965,70.915,70.925,500599999.0
2009-04-02 16:36:00,70.93,70.96,70.925,70.96,277400000.0
2009-04-02 16:37:00,70.96,70.965,70.945,70.96,276800000.0
2009-04-02 16:38:00,70.95,70.955,70.935,70.945,210200000.0
2009-04-02 16:39:00,70.955,70.985,70.945,70.96,350200000.0
2009-04-02 16:40:00,70.965,70.965,70.885,70.965,530000000.0
2009-04-02 16:41:00,70.965,70.99,70.93,70.98,359000000.0
2009-04-02 16:42:00,70.98,71.045,70.98,71.03,320200001.0
2009-04-02 16:43:00,71.015,71.065,71.01,71.045,318200000.0
2009-04-02 16:44:00,71.045,71.06,71.03,71.05,387600000.0
2009-04-02 16:45:00,71.05,71.085,71.05,71.055,259400000.0
2009-04-02 16:46:00,71.055,71.11,71.05,71.11,361800000.0
2009-04-02 16:47:00,71.115,71.12,71.09,71.1,404200000.0
2009-04-02 16:48:00,71.1,71.1,71.06,71.06,360799994.0
2009-04-02 16:49:00,71.07,71.09,71.04,71.055,432200000.0
2009-04-02 16:50:00,71.06,71.075,71.05,71.05,365800000.0
2009-04-02 16:51:00,71.05,71.08,71.05,71.08,355800000.0
2009-04-02 16:52:00,71.08,71.16,71.065,71.125,451900000.0
2009-04-02 16:53:00,71.125,71.205,71.12,71.195,598400000.0
2009-04-02 16:54:00,71.19,71.2,71.14,71.16,560200001.0
2009-04-02 16:55:00,71.165,71.175,71.155,71.165,260000000.0
2009-04-02 16:56:00,71.185,71.195,71.155,71.18,517399996.0
2009-04-02 16:57:00,71.175,71.195,71.155,71.185,410600000.0
2009-04-02 16:58:00,71.185,71.2,71.175,71.185,395600001.0
2009-04-02 16:59:00,71.19,71.295,71.19,71.285,520200000.0
2009-04-02 17:00:00,71.285,71.32,71.265,71.275,476200000.0
2009-04-02 17:01:00,71.275,71.295,71.24,71.29,527800000.0
2009-04-02 17:02:00,71.29,71.29,71.24,71.255,419400000.0
2009-04-02 17:03:00,71.255,71.29,71.245,71.26,385400000.0
2009-04-02 17:04:00,71.265,71.285,71.225,71.23,379199997.0
2009-04-02 17:05:00,71.225,71.29,71.225,71.23,334400000.0
2009-04-02 17:06:00,71.235,71.245,71.22,71.23,247200000.0
2009-04-02 17:07:00,71.235,71.24,71.18,71.185,515200000.0
2009-04-02 17:08:00,71.2,71.23,71.19,71.22,525600000.0
2009-04-02 17:09:00,71.22,71.23,71.185,71.185,396400000.0
2009-04-02 17:10:00,71.18,71.21,71.16,71.165,380400000.0
2009-04-02 17:11:00,71.16,71.26,71.155,71.26,676200000.0
2009-04-02 17:12:00,71.27,71.28,71.2,71.24,580500000.0
2009-04-02 17:13:00,71.24,71.325,71.23,71.29,501000000.0
2009-04-02 17:14:00,71.29,71.375,71.29,71.365,387800000.0
2009-04-02 17:15:00,71.365,71.43,71.365,71.415,582800000.0
2009-04-02 17:16:00,71.415,71.44,71.385,71.4,656400000.0
2009-04-02 17:17:00,71.395,71.41,71.375,71.4,339600000.0
2009-04-02 17:18:00,71.405,71.445,71.39,71.425,384000000.0
2009-04-02 17:19:00,71.435,71.455,71.41,71.415,420200000.0
2009-04-02 17:20:00,71.41,71.445,71.4,71.4,515000000.0
2009-04-02 17:21:00,71.405,71.41,71.36,71.395,631800000.0
2009-04-02 17:22:00,71.39,71.45,71.39,71.435,531800000.0
2009-04-02 17:23:00,71.43,71.455,71.39,71.415,550400000.0
2009-04-02 17:24:00,71.415,71.43,71.41,71.43,277000000.0
2009-04-02 17:25:00,71.43,71.455,71.42,71.43,311200000.0
2009-04-02 17:26:00,71.435,71.475,71.415,71.47,439600000.0
2009-04-02 17:27:00,71.465,71.495,71.42,71.445,387000000.0
2009-04-02 17:28:00,71.455,71.515,71.435,71.505,412800000.0
2009-04-02 17:29:00,71.5,71.5,71.46,71.5,440600000.0
2009-04-02 17:30:00,71.505,71.53,71.44,71.445,557100000.0
2009-04-02 17:31:00,71.45,71.51,71.44,71.485,512800000.0
2009-04-02 17:32:00,71.495,71.53,71.49,71.51,293200000.0
2009-04-02 17:33:00,71.51,71.52,71.45,71.46,547799999.0
2009-04-02 17:34:00,71.465,71.485,71.435,71.46,270200000.0
2009-04-02 17:35:00,71.46,71.48,71.44,71.46,519999999.0
2009-04-02 17:36:00,71.455,71.475,71.445,71.455,567200000.0
2009-04-02 17:37:00,71.46,71.5,71.44,71.5,346600000.0
2009-04-02 17:38:00,71.495,71.53,71.49,71.495,246800000.0
2009-04-02 17:39:00,71.5,71.5,71.46,71.475,386999999.0
2009-04-02 17:40:00,71.475,71.49,71.45,71.45,485199997.0
2009-04-02 17:41:00,71.45,71.51,71.44,71.49,461700000.0
2009-04-02 17:42:00,71.49,71.49,71.465,71.47,331600000.0
2009-04-02 17:43:00,71.47,71.47,71.365,71.375,395000000.0
2009-04-02 17:44:00,71.37,71.395,71.305,71.335,492200000.0
2009-04-02 17:45:00,71.335,71.34,71.26,71.285,514500000.0
2009-04-02 17:46:00,71.28,71.345,71.275,71.32,355800000.0
2009-04-02 17:47:00,71.32,71.335,71.275,71.31,640400000.0
2009-04-02 17:48:00,71.305,71.34,71.285,71.325,491599998.0
2009-04-02 17:49:00,71.32,71.345,71.315,71.335,228200000.0
2009-04-02 17:50:00,71.33,71.335,71.285,71.3,275600000.0
2009-04-02 17:51:00,71.3,71.3,71.25,71.27,419600000.0
2009-04-02 17:52:00,71.27,71.28,71.255,71.26,168400000.0
2009-04-02 17:53:00,71.26,71.28,71.25,71.275,346600000.0
2009-04-02 17:54:00,71.275,71.3,71.27,71.295,221800000.0
2009-04-02 17:55:00,71.295,71.295,71.255,71.27,267400000.0
2009-04-02 17:56:00,71.27,71.28,71.245,71.255,368000000.0
2009-04-02 17:57:00,71.255,71.275,71.215,71.22,186200000.0
2009-04-02 17:58:00,71.22,71.245,71.22,71.225,300200000.0
2009-04-02 17:59:00,71.22,71.295,71.22,71.28,408800000.0
2009-04-02 18:00:00,71.285,71.31,71.21,71.225,439000000.0
2009-04-02 18:01:00,71.215,71.25,71.215,71.23,269400000.0
2009-04-02 18:02:00,71.24,71.245,71.225,71.23,131600000.0
2009-04-02 18:03:00,71.23,71.275,71.195,71.265,368600000.0
2009-04-02 18:04:00,71.265,71.305,71.26,71.27,404600000.0
2009-04-02 18:05:00,71.28,71.325,71.27,71.325,413400000.0
2009-04-02 18:06:00,71.325,71.325,71.29,71.295,203600000.0
2009-04-02 18:07:00,71.29,71.315,71.29,71.3,252200000.0
2009-04-02 18:08:00,71.3,71.35,71.3,71.35,379800000.0
2009-04-02 18:09:00,71.355,71.365,71.335,71.34,289000000.0
2009-04-02 18:10:00,71.34,71.34,71.305,71.315,214400000.0
2009-04-02 18:11:00,71.315,71.315,71.295,71.295,91400000.0
2009-04-02 18:12:00,71.295,71.355,71.29,71.34,206400000.0
2009-04-02 18:13:00,71.34,71.345,71.285,71.29,206200000.0
2009-04-02 18:14:00,71.29,71.355,71.29,71.355,150000000.0
2009-04-02 18:15:00,71.355,71.415,71.345,71.36,308000000.0
2009-04-02 18:16:00,71.355,71.36,71.325,71.34,335600000.0
2009-04-02 18:17:00,71.34,71.395,71.34,71.35,387400000.0
2009-04-02 18:18:00,71.355,71.37,71.335,71.36,183600000.0
2009-04-02 18:19:00,71.365,71.415,71.35,71.41,263000000.0
2009-04-02 18:20:00,71.405,71.415,71.39,71.4,307800000.0
2009-04-02 18:21:00,71.395,71.395,71.345,71.375,220200000.0
2009-04-02 18:22:00,71.39,71.41,71.385,71.39,137200000.0
2009-04-02 18:23:00,71.39,71.41,71.37,71.4,239200000.0
2009-04-02 18:24:00,71.4,71.44,71.4,71.42,342000000.0
2009-04-02 18:25:00,71.42,71.42,71.395,71.415,132400000.0
2009-04-02 18:26:00,71.4,71.435,71.385,71.425,307400000.0
2009-04-02 18:27:00,71.415,71.45,71.415,71.45,200600000.0
2009-04-02 18:28:00,71.455,71.485,71.445,71.47,334400000.0
2009-04-02 18:29:00,71.465,71.47,71.435,71.435,301800000.0
2009-04-02 18:30:00,71.435,71.49,71.435,71.455,447400000.0
2009-04-02 18:31:00,71.455,71.505,71.43,71.48,402800000.0
2009-04-02 18:32:00,71.48,71.485,71.46,71.46,273400000.0
2009-04-02 18:33:00,71.465,71.475,71.46,71.465,200800000.0
2009-04-02 18:34:00,71.465,71.485,71.46,71.47,281400000.0
2009-04-02 18:35:00,71.47,71.49,71.415,71.42,395600000.0
2009-04-02 18:36:00,71.42,71.44,71.415,71.435,264400000.0
2009-04-02 18:37:00,71.435,71.475,71.43,71.44,359400000.0
2009-04-02 18:38:00,71.44,71.45,71.42,71.44,264800000.0
2009-04-02 18:39:00,71.445,71.475,71.425,71.475,177400000.0
2009-04-02 18:40:00,71.475,71.52,71.475,71.485,213000000.0
2009-04-02 18:41:00,71.49,71.505,71.46,71.48,343000000.0
2009-04-02 18:42:00,71.49,71.5,71.47,71.475,99000000.0
2009-04-02 18:43:00,71.48,71.495,71.475,71.485,134000000.0
2009-04-02 18:44:00,71.48,71.51,71.455,71.46,175300000.0
2009-04-02 18:45:00,71.46,71.505,71.455,71.485,181000000.0
2009-04-02 18:46:00,71.49,71.495,71.47,71.485,192000000.0
2009-04-02 18:47:00,71.48,71.48,71.435,71.445,251800000.0
2009-04-02 18:48:00,71.45,71.47,71.43,71.46,285800000.0
2009-04-02 18:49:00,71.46,71.465,71.405,71.42,325600000.0
2009-04-02 18:50:00,71.425,71.43,71.32,71.32,392900000.0
2009-04-02 18:51:00,71.32,71.36,71.315,71.35,309800000.0
2009-04-02 18:52:00,71.375,71.375,71.345,71.365,127000000.0
2009-04-02 18:53:00,71.365,71.39,71.355,71.39,136800000.0
2009-04-02 18:54:00,71.39,71.39,71.36,71.365,151400000.0
2009-04-02 18:55:00,71.36,71.375,71.325,71.34,219800000.0
2009-04-02 18:56:00,71.35,71.35,71.265,71.275,279400000.0
2009-04-02 18:57:00,71.275,71.305,71.275,71.285,331200000.0
2009-04-02 18:58:00,71.285,71.315,71.28,71.295,273200000.0
2009-04-02 18:59:00,71.295,71.33,71.285,71.31,222400000.0
2009-04-02 19:00:00,71.315,71.33,71.315,71.32,245800000.0
2009-04-02 19:01:00,71.32,71.33,71.305,71.305,219800000.0
2009-04-02 19:02:00,71.29,71.305,71.255,71.27,239000000.0
2009-04-02 19:03:00,71.265,71.27,71.255,71.255,72000000.0
2009-04-02 19:04:00,71.26,71.285,71.26,71.285,112400000.0
2009-04-02 19:05:00,71.285,71.285,71.27,71.275,123800000.0
2009-04-02 19:06:00,71.275,71.275,71.25,71.26,131600000.0
2009-04-02 19:07:00,71.26,71.26,71.235,71.235,161000000.0
2009-04-02 19:08:00,71.235,71.28,71.235,71.265,179000000.0
2009-04-02 19:09:00,71.27,71.32,71.255,71.305,234200000.0
2009-04-02 19:10:00,71.31,71.325,71.29,71.32,112600000.0
2009-04-02 19:11:00,71.325,71.33,71.305,71.31,241000000.0
2009-04-02 19:12:00,71.315,71.335,71.285,71.3,336800000.0
2009-04-02 19:13:00,71.305,71.32,71.275,71.275,213200000.0
2009-04-02 19:14:00,71.275,71.29,71.25,71.28,352000000.0
2009-04-02 19:15:00,71.28,71.29,71.215,71.215,169800000.0
2009-04-02 19:16:00,71.215,71.255,71.215,71.255,77200000.0
2009-04-02 19:17:00,71.245,71.265,71.22,71.22,174000000.0
2009-04-02 19:18:00,71.215,71.225,71.21,71.22,32600000.0
2009-04-02 19:19:00,71.225,71.235,71.2,71.205,279600000.0
2009-04-02 19:20:00,71.205,71.205,71.18,71.19,165600000.0
2009-04-02 19:21:00,71.19,71.19,71.13,71.16,407800000.0
2009-04-02 19:22:00,71.155,71.16,71.135,71.145,243000000.0
2009-04-02 19:23:00,71.15,71.15,71.115,71.115,238400000.0
2009-04-02 19:24:00,71.125,71.17,71.12,71.17,194200000.0
2009-04-02 19:25:00,71.17,71.17,71.115,71.125,227400000.0
2009-04-02 19:26:00,71.125,71.15,71.11,71.15,263800000.0
2009-04-02 19:27:00,71.135,71.145,71.13,71.135,177800000.0
2009-04-02 19:28:00,71.135,71.17,71.135,71.165,244200000.0
2009-04-02 19:29:00,71.165,71.17,71.115,71.12,232200000.0
2009-04-02 19:30:00,71.125,71.125,71.095,71.105,258000000.0
2009-04-02 19:31:00,71.1,71.135,71.1,71.125,150600000.0
2009-04-02 19:32:00,71.125,71.145,71.12,71.145,40800000.0
2009-04-02 19:33:00,71.14,71.21,71.14,71.19,227600000.0
2009-04-02 19:34:00,71.185,71.205,71.175,71.2,265400000.0
2009-04-02 19:35:00,71.2,71.255,71.2,71.255,375800000.0
2009-04-02 19:36:00,71.25,71.25,71.22,71.225,246000000.0
2009-04-02 19:37:00,71.225,71.225,71.215,71.22,50000000.0
2009-04-02 19:38:00,71.22,71.25,71.22,71.225,135000000.0
2009-04-02 19:39:00,71.225,71.23,71.16,71.185,305600000.0
2009-04-02 19:40:00,71.18,71.2,71.17,71.17,136400000.0
2009-04-02 19:41:00,71.165,71.175,71.16,71.175,121000000.0
2009-04-02 19:42:00,71.165,71.165,71.14,71.145,262000000.0
2009-04-02 19:43:00,71.14,71.155,71.13,71.145,229600000.0
2009-04-02 19:44:00,71.145,71.15,71.13,71.15,231600000.0
2009-04-02 19:45:00,71.145,71.2,71.135,71.2,281000000.0
2009-04-02 19:46:00,71.195,71.21,71.195,71.2,222000000.0
2009-04-02 19:47:00,71.2,71.2,71.17,71.175,115800000.0
2009-04-02 19:48:00,71.175,71.185,71.17,71.185,144600000.0
2009-04-02 19:49:00,71.185,71.185,71.175,71.185,77600000.0
2009-04-02 19:50:00,71.163,71.163,71.132,71.155,449800000.0
2009-04-02 19:51:00,71.175,71.185,71.165,71.17,167600000.0
2009-04-02 19:52:00,71.175,71.195,71.175,71.195,124000000.0
2009-04-02 19:53:00,71.19,71.22,71.19,71.215,113200000.0
2009-04-02 19:54:00,71.215,71.22,71.2,71.22,155400000.0
2009-04-02 19:55:00,71.225,71.225,71.17,71.17,192800000.0
2009-04-02 19:56:00,71.17,71.19,71.17,71.175,118800000.0
2009-04-02 19:57:00,71.175,71.21,71.17,71.195,256200000.0
2009-04-02 19:58:00,71.195,71.215,71.17,71.19,287400000.0
2009-04-02 19:59:00,71.19,71.19,71.145,71.155,289800000.0
2009-04-02 20:00:00,71.16,71.175,71.125,71.17,222600000.0
2009-04-02 20:01:00,71.165,71.165,71.115,71.14,423000000.0
2009-04-02 20:02:00,71.145,71.155,71.13,71.155,100600000.0
2009-04-02 20:03:00,71.155,71.155,71.13,71.13,201000000.0
2009-04-02 20:04:00,71.13,71.145,71.11,71.145,288600000.0
2009-04-02 20:05:00,71.14,71.16,71.135,71.15,299200000.0
2009-04-02 20:06:00,71.15,71.155,71.12,71.12,150400000.0
2009-04-02 20:07:00,71.12,71.13,71.12,71.125,16000000.0
2009-04-02 20:08:00,71.12,71.125,71.075,71.08,134200000.0
2009-04-02 20:09:00,71.08,71.135,71.08,71.135,153200000.0
2009-04-02 20:10:00,71.125,71.125,71.04,71.055,337800000.0
2009-04-02 20:11:00,71.055,71.075,71.03,71.05,298400000.0
2009-04-02 20:12:00,71.05,71.05,71.035,71.045,101600000.0
2009-04-02 20:13:00,71.045,71.055,71.015,71.035,218600000.0
2009-04-02 20:14:00,71.035,71.05,71.025,71.03,214800000.0
2009-04-02 20:15:00,71.03,71.055,71.025,71.025,199400000.0
2009-04-02 20:16:00,71.025,71.06,70.995,70.995,230200000.0
2009-04-02 20:17:00,70.99,70.99,70.965,70.965,91000000.0
2009-04-02 20:18:00,70.965,71.005,70.965,70.99,350200000.0
2009-04-02 20:19:00,70.99,71.01,70.965,70.97,231400000.0
2009-04-02 20:20:00,70.965,71.0,70.965,71.0,255800000.0
2009-04-02 20:21:00,71.0,71.025,71.0,71.015,175000000.0
2009-04-02 20:22:00,71.03,71.04,71.02,71.025,187400000.0
2009-04-02 20:23:00,71.015,71.025,71.005,71.025,64000000.0
2009-04-02 20:24:00,71.025,71.035,71.015,71.015,49000000.0
2009-04-02 20:25:00,71.03,71.035,71.01,71.01,82200000.0
2009-04-02 20:26:00,71.02,71.1,71.02,71.1,184200000.0
2009-04-02 20:27:00,71.1,71.115,71.095,71.105,90000000.0
2009-04-02 20:28:00,71.115,71.145,71.11,71.125,218400000.0
2009-04-02 20:29:00,71.13,71.135,71.105,71.115,129600000.0
2009-04-02 20:30:00,71.115,71.155,71.115,71.15,78800000.0
2009-04-02 20:31:00,71.155,71.195,71.155,71.19,112800000.0
2009-04-02 20:32:00,71.195,71.205,71.17,71.2,105800000.0
2009-04-02 20:33:00,71.22,71.225,71.16,71.205,123800000.0
2009-04-02 20:34:00,71.205,71.215,71.18,71.195,177600000.0
2009-04-02 20:35:00,71.195,71.195,71.17,71.175,55600000.0
2009-04-02 20:36:00,71.185,71.21,71.175,71.205,84800000.0
2009-04-02 20:37:00,71.205,71.215,71.195,71.21,88600000.0
2009-04-02 20:38:00,71.215,71.23,71.205,71.21,53800000.0
2009-04-02 20:39:00,71.21,71.23,71.205,71.23,49200000.0
2009-04-02 20:40:00,71.225,71.25,71.225,71.235,63200000.0
2009-04-02 20:41:00,71.235,71.295,71.225,71.28,323400000.0
2009-04-02 20:42:00,71.28,71.3,71.265,71.29,346800000.0
2009-04-02 20:43:00,71.29,71.31,71.265,71.29,441200000.0
2009-04-02 20:44:00,71.3,71.305,71.265,71.285,275600000.0
2009-04-02 20:45:00,71.29,71.29,71.26,71.26,283200000.0
2009-04-02 20:46:00,71.265,71.34,71.255,71.34,217400000.0
2009-04-02 20:47:00,71.335,71.335,71.28,71.29,352000000.0
2009-04-02 20:48:00,71.29,71.31,71.28,71.295,220400000.0
2009-04-02 20:49:00,71.285,71.305,71.28,71.3,208600000.0
2009-04-02 20:50:00,71.3,71.31,71.27,71.27,146000000.0
2009-04-02 20:51:00,71.27,71.27,71.235,71.235,90000000.0
2009-04-02 20:52:00,71.25,71.25,71.22,71.225,99200000.0
2009-04-02 20:53:00,71.225,71.225,71.215,71.225,112400000.0
2009-04-02 20:54:00,71.225,71.245,71.225,71.23,203600000.0
2009-04-02 20:55:00,71.225,71.225,71.19,71.215,206800000.0
2009-04-02 20:56:00,71.21,71.215,71.21,71.21,9600000.0
2009-04-02 20:57:00,71.205,71.21,71.195,71.195,37600000.0
2009-04-02 20:58:00,71.205,71.21,71.2,71.205,33200000.0
2009-04-02 20:59:00,71.205,71.3,71.2,71.3,180200000.0
2009-04-02 21:00:00,71.29,71.33,71.285,71.325,155600000.0
2009-04-02 21:01:00,71.315,71.33,71.31,71.31,84000000.0
2009-04-02 21:02:00,71.31,71.38,71.3,71.355,303600000.0
2009-04-02 21:03:00,71.335,71.345,71.315,71.315,133600000.0
2009-04-02 21:04:00,71.315,71.335,71.3,71.33,105400000.0
2009-04-02 21:05:00,71.31,71.34,71.26,71.27,368600000.0
2009-04-02 21:06:00,71.275,71.275,71.25,71.25,134800000.0
2009-04-02 21:07:00,71.245,71.26,71.215,71.24,164200000.0
2009-04-02 21:08:00,71.24,71.245,71.22,71.23,77400000.0
2009-04-02 21:09:00,71.235,71.235,71.21,71.23,242200000.0
2009-04-02 21:10:00,71.22,71.255,71.215,71.245,127600000.0
2009-04-02 21:11:00,71.245,71.33,71.24,71.31,360200000.0
2009-04-02 21:12:00,71.31,71.34,71.27,71.28,228200000.0
2009-04-02 21:13:00,71.285,71.29,71.24,71.255,102800000.0
2009-04-02 21:14:00,71.275,71.28,71.265,71.28,55400000.0
2009-04-02 21:15:00,71.28,71.28,71.26,71.27,66600000.0
2009-04-02 21:16:00,71.265,71.295,71.25,71.265,93400000.0
2009-04-02 21:17:00,71.265,71.265,71.24,71.245,147800000.0
2009-04-02 21:18:00,71.245,71.26,71.22,71.22,81800000.0
2009-04-02 21:19:00,71.22,71.23,71.18,71.18,129400000.0
2009-04-02 21:20:00,71.205,71.23,71.17,71.23,238600000.0
2009-04-02 21:21:00,71.23,71.235,71.22,71.23,65000000.0
2009-04-02 21:22:00,71.23,71.23,71.21,71.21,108600000.0
2009-04-02 21:23:00,71.21,71.27,71.21,71.255,274200000.0
2009-04-02 21:24:00,71.255,71.285,71.255,71.275,124800000.0
2009-04-02 21:25:00,71.26,71.28,71.25,71.28,170400000.0
2009-04-02 21:26:00,71.27,71.27,71.255,71.265,46200000.0
2009-04-02 21:27:00,71.265,71.34,71.26,71.325,147800000.0
2009-04-02 21:28:00,71.34,71.355,71.32,71.33,234200000.0
2009-04-02 21:29:00,71.34,71.34,71.305,71.335,117800000.0
2009-04-02 21:30:00,71.335,71.38,71.335,71.37,139000000.0
2009-04-02 21:31:00,71.375,71.425,71.375,71.42,110800000.0
2009-04-02 21:32:00,71.415,71.435,71.41,71.415,112600000.0
2009-04-02 21:33:00,71.41,71.41,71.35,71.36,180600000.0
2009-04-02 21:34:00,71.355,71.385,71.345,71.385,198400000.0
2009-04-02 21:35:00,71.37,71.37,71.33,71.33,109200000.0
2009-04-02 21:36:00,71.335,71.345,71.3,71.3,105400000.0
2009-04-02 21:37:00,71.305,71.33,71.3,71.305,161800000.0
2009-04-02 21:38:00,71.32,71.335,71.305,71.325,88000000.0
2009-04-02 21:39:00,71.315,71.345,71.315,71.325,65800000.0
2009-04-02 21:40:00,71.325,71.335,71.315,71.315,39000000.0
2009-04-02 21:41:00,71.315,71.335,71.305,71.32,95600000.0
2009-04-02 21:42:00,71.32,71.355,71.315,71.345,84800000.0
2009-04-02 21:43:00,71.36,71.36,71.335,71.335,58600000.0
2009-04-02 21:44:00,71.335,71.355,71.325,71.33,103200000.0
2009-04-02 21:45:00,71.33,71.335,71.285,71.295,173000000.0
2009-04-02 21:46:00,71.285,71.315,71.26,71.295,112400000.0
2009-04-02 21:47:00,71.29,71.29,71.275,71.285,43200000.0
2009-04-02 21:48:00,71.275,71.29,71.22,71.265,166400000.0
2009-04-02 21:49:00,71.265,71.285,71.265,71.275,42400000.0
2009-04-02 21:50:00,71.275,71.28,71.24,71.24,93400000.0
2009-04-02 21:51:00,71.24,71.275,71.23,71.255,57200000.0
2009-04-02 21:52:00,71.25,71.29,71.225,71.285,175000000.0
2009-04-02 21:53:00,71.285,71.29,71.26,71.29,32400000.0
2009-04-02 21:54:00,71.29,71.29,71.25,71.255,93400000.0
2009-04-02 21:55:00,71.25,71.295,71.25,71.275,102000000.0
2009-04-02 21:56:00,71.29,71.29,71.275,71.285,46000000.0
2009-04-02 21:57:00,71.28,71.28,71.24,71.24,86800000.0
2009-04-02 21:58:00,71.245,71.27,71.235,71.255,83800000.0
2009-04-02 21:59:00,71.255,71.265,71.255,71.255,45200000.0
2009-04-02 22:00:00,71.255,71.27,71.225,71.225,139300000.0
2009-04-02 22:01:00,71.225,71.235,71.175,71.205,250400000.0
2009-04-02 22:02:00,71.205,71.225,71.16,71.16,175000000.0
2009-04-02 22:03:00,71.15,71.19,71.145,71.175,148000000.0
2009-04-02 22:04:00,71.19,71.23,71.19,71.19,135800000.0
2009-04-02 22:05:00,71.195,71.215,71.165,71.17,89600000.0
2009-04-02 22:06:00,71.17,71.225,71.165,71.215,103400000.0
2009-04-02 22:07:00,71.22,71.23,71.145,71.16,67400000.0
2009-04-02 22:08:00,71.145,71.22,71.13,71.215,153800000.0
2009-04-02 22:09:00,71.2,71.225,71.185,71.185,64600000.0
2009-04-02 22:10:00,71.185,71.205,71.18,71.2,30200000.0
2009-04-02 22:11:00,71.2,71.225,71.185,71.2,51200000.0
2009-04-02 22:12:00,71.205,71.23,71.2,71.23,18400000.0
2009-04-02 22:13:00,71.225,71.245,71.22,71.23,33400000.0
2009-04-02 22:14:00,71.225,71.245,71.225,71.23,45200000.0
2009-04-02 22:15:00,71.225,71.25,71.225,71.245,62800000.0
2009-04-02 22:16:00,71.245,71.26,71.245,71.255,40200000.0
2009-04-02 22:17:00,71.26,71.26,71.24,71.24,16000000.0
2009-04-02 22:18:00,71.25,71.275,71.24,71.26,159000000.0
2009-04-02 22:19:00,71.295,71.295,71.235,71.275,242600000.0
2009-04-02 22:20:00,71.275,71.29,71.265,71.265,63400000.0
2009-04-02 22:21:00,71.265,71.265,71.255,71.26,16600000.0
2009-04-02 22:22:00,71.26,71.28,71.25,71.28,40600000.0
2009-04-02 22:23:00,71.275,71.285,71.245,71.25,38400000.0
2009-04-02 22:24:00,71.25,71.28,71.245,71.25,53200000.0
2009-04-02 22:25:00,71.255,71.255,71.235,71.24,31600000.0
2009-04-02 22:26:00,71.235,71.235,71.225,71.23,9800000.0
2009-04-02 22:27:00,71.225,71.24,71.22,71.24,43600000.0
2009-04-02 22:28:00,71.25,71.25,71.22,71.22,25600000.0
2009-04-02 22:29:00,71.22,71.23,71.22,71.22,24000000.0
2009-04-02 22:30:00,71.215,71.215,71.175,71.185,27000000.0
2009-04-02 22:31:00,71.185,71.2,71.155,71.19,86600000.0
2009-04-02 22:32:00,71.195,71.23,71.185,71.23,107200000.0
2009-04-02 22:33:00,71.225,71.24,71.22,71.235,65000000.0
2009-04-02 22:34:00,71.25,71.275,71.235,71.27,235800000.0
2009-04-02 22:35:00,71.275,71.295,71.27,71.275,123400000.0
2009-04-02 22:36:00,71.28,71.28,71.255,71.255,45600000.0
2009-04-02 22:37:00,71.255,71.255,71.205,71.21,48800000.0
2009-04-02 22:38:00,71.22,71.225,71.195,71.195,44000000.0
2009-04-02 22:39:00,71.195,71.225,71.195,71.215,80000000.0
2009-04-02 22:40:00,71.215,71.235,71.2,71.225,124600000.0
2009-04-02 22:41:00,71.215,71.22,71.185,71.22,22200000.0
2009-04-02 22:42:00,71.22,71.23,71.215,71.22,47600000.0
2009-04-02 22:43:00,71.22,71.22,71.13,71.17,180600000.0
2009-04-02 22:44:00,71.18,71.18,71.17,71.17,8800000.0
2009-04-02 22:45:00,71.175,71.18,71.065,71.12,66000000.0
2009-04-02 22:46:00,71.115,71.135,71.095,71.11,163800000.0
2009-04-02 22:47:00,71.11,71.125,71.095,71.095,84400000.0
2009-04-02 22:48:00,71.095,71.095,71.055,71.055,67400000.0
2009-04-02 22:49:00,71.06,71.17,71.04,71.17,120800000.0
2009-04-02 22:50:00,71.17,71.17,71.115,71.165,113200000.0
2009-04-02 22:51:00,71.16,71.185,71.155,71.165,87400000.0
2009-04-02 22:52:00,71.16,71.185,71.14,71.175,52000000.0
2009-04-02 22:53:00,71.175,71.175,71.175,71.175,6000000.0
2009-04-02 22:54:00,71.175,71.195,71.175,71.19,32800000.0
2009-04-02 22:55:00,71.185,71.195,71.185,71.19,52200000.0
2009-04-02 22:56:00,71.19,71.205,71.19,71.205,12000000.0
2009-04-02 22:57:00,71.205,71.205,71.19,71.19,14400000.0
2009-04-02 22:58:00,71.185,71.19,71.185,71.19,32200000.0
2009-04-02 22:59:00,71.19,71.19,71.15,71.15,33000000.0
2009-04-02 23:00:00,71.135,71.168,71.125,71.168,18400000.0
2009-04-02 23:01:00,71.116,71.125,71.105,71.121,62400000.0
2009-04-02 23:02:00,71.135,71.185,71.135,71.165,21400000.0
2009-04-02 23:03:00,71.16,71.165,71.16,71.165,5800000.0
2009-04-02 23:04:00,71.155,71.155,71.075,71.075,62000000.0
2009-04-02 23:05:00,71.085,71.09,71.085,71.09,6200000.0
2009-04-02 23:06:00,71.09,71.22,71.09,71.215,97200000.0
2009-04-02 23:07:00,71.215,71.22,71.165,71.17,126000000.0
2009-04-02 23:08:00,71.17,71.19,71.165,71.185,89600000.0
2009-04-02 23:09:00,71.185,71.185,71.175,71.18,58000000.0
2009-04-02 23:10:00,71.185,71.185,71.145,71.16,77000000.0
2009-04-02 23:11:00,71.16,71.175,71.16,71.175,38800000.0
2009-04-02 23:12:00,71.195,71.21,71.175,71.2,109200000.0
2009-04-02 23:13:00,71.19,71.21,71.18,71.2,28200000.0
2009-04-02 23:14:00,71.21,71.235,71.195,71.235,100200000.0
2009-04-02 23:15:00,71.24,71.24,71.195,71.215,73200000.0
2009-04-02 23:16:00,71.215,71.245,71.205,71.245,27800000.0
2009-04-02 23:17:00,71.245,71.245,71.225,71.23,40800000.0
2009-04-02 23:18:00,71.235,71.235,71.225,71.235,17400000.0
2009-04-02 23:19:00,71.23,71.26,71.23,71.26,39000000.0
2009-04-02 23:20:00,71.265,71.27,71.26,71.26,12600000.0
2009-04-02 23:21:00,71.265,71.285,71.265,71.28,24800000.0
2009-04-02 23:22:00,71.28,71.28,71.26,71.26,30200000.0
2009-04-02 23:23:00,71.255,71.275,71.255,71.255,102000000.0
2009-04-02 23:24:00,71.265,71.265,71.235,71.265,161200000.0
2009-04-02 23:25:00,71.275,71.28,71.26,71.27,30400000.0
2009-04-02 23:26:00,71.265,71.27,71.21,71.22,29000000.0
2009-04-02 23:27:00,71.21,71.22,71.195,71.22,26600000.0
2009-04-02 23:28:00,71.22,71.245,71.22,71.225,114600000.0
2009-04-02 23:29:00,71.22,71.235,71.22,71.23,59600000.0
2009-04-02 23:30:00,71.23,71.25,71.195,71.195,80200000.0
2009-04-02 23:31:00,71.195,71.215,71.185,71.185,41400000.0
2009-04-02 23:32:00,71.185,71.185,71.185,71.185,9800000.0
2009-04-02 23:33:00,71.19,71.195,71.19,71.19,11400000.0
2009-04-02 23:34:00,71.185,71.205,71.185,71.2,45400000.0
2009-04-02 23:35:00,71.195,71.215,71.195,71.215,46000000.0
2009-04-02 23:36:00,71.21,71.22,71.21,71.22,24800000.0
2009-04-02 23:37:00,71.22,71.22,71.2,71.2,8400000.0
2009-04-02 23:38:00,71.195,71.205,71.19,71.205,65600000.0
2009-04-02 23:39:00,71.2,71.215,71.19,71.19,134000000.0
2009-04-02 23:40:00,71.19,71.195,71.19,71.195,5400000.0
2009-04-02 23:41:00,71.195,71.205,71.19,71.205,16800000.0
2009-04-02 23:42:00,71.2,71.2,71.195,71.195,4000000.0
2009-04-02 23:43:00,71.185,71.21,71.17,71.18,34200000.0
2009-04-02 23:44:00,71.18,71.185,71.17,71.17,122200000.0
2009-04-02 23:45:00,71.17,71.17,71.17,71.17,18600000.0
2009-04-02 23:46:00,71.175,71.185,71.17,71.18,66600000.0
2009-04-02 23:47:00,71.18,71.19,71.165,71.17,47600000.0
2009-04-02 23:48:00,71.165,71.17,71.165,71.165,24600000.0
2009-04-02 23:49:00,71.16,71.21,71.16,71.21,25400000.0
2009-04-02 23:50:00,71.21,71.21,71.2,71.205,27000000.0
2009-04-02 23:51:00,71.205,71.205,71.185,71.185,77400000.0
2009-04-02 23:52:00,71.205,71.21,71.175,71.19,39800000.0
2009-04-02 23:53:00,71.19,71.245,71.185,71.225,126800000.0
2009-04-02 23:54:00,71.24,71.27,71.225,71.25,99600000.0
2009-04-02 23:55:00,71.25,71.27,71.245,71.27,53900000.0
2009-04-02 23:56:00,71.255,71.285,71.24,71.285,102300000.0
2009-04-02 23:57:00,71.28,71.28,71.245,71.245,70000000.0
2009-04-02 23:58:00,71.25,71.295,71.25,71.295,143400000.0
2009-04-02 23:59:00,71.295,71.315,71.285,71.305,104200000.0
2009-04-03 00:00:00,71.315,71.32,71.295,71.3,114600000.0
2009-04-03 00:01:00,71.305,71.305,71.3,71.3,9200000.0
2009-04-03 00:02:00,71.305,71.325,71.3,71.31,82400000.0
2009-04-03 00:03:00,71.31,71.325,71.31,71.32,61800000.0
2009-04-03 00:04:00,71.315,71.33,71.315,71.33,21800000.0
2009-04-03 00:05:00,71.33,71.35,71.33,71.33,19000000.0
2009-04-03 00:06:00,71.33,71.33,71.27,71.27,76600000.0
2009-04-03 00:07:00,71.27,71.285,71.255,71.28,65400000.0
2009-04-03 00:08:00,71.285,71.285,71.225,71.225,65000000.0
2009-04-03 00:09:00,71.22,71.23,71.21,71.23,31800000.0
2009-04-03 00:10:00,71.225,71.24,71.21,71.215,79000000.0
2009-04-03 00:11:00,71.23,71.265,71.23,71.255,63600000.0
2009-04-03 00:12:00,71.265,71.28,71.23,71.255,124600000.0
2009-04-03 00:13:00,71.255,71.255,71.225,71.23,132200000.0
2009-04-03 00:14:00,71.23,71.265,71.23,71.255,125800000.0
2009-04-03 00:15:00,71.26,71.26,71.22,71.225,31000000.0
2009-04-03 00:16:00,71.24,71.265,71.205,71.215,159600000.0
2009-04-03 00:17:00,71.215,71.23,71.215,71.22,211200000.0
2009-04-03 00:18:00,71.225,71.23,71.225,71.23,11200000.0
2009-04-03 00:19:00,71.225,71.235,71.225,71.225,45400000.0
2009-04-03 00:20:00,71.225,71.225,71.205,71.205,97600000.0
2009-04-03 00:21:00,71.21,71.215,71.195,71.195,90800000.0
2009-04-03 00:22:00,71.195,71.205,71.175,71.185,126000000.0
2009-04-03 00:23:00,71.185,71.195,71.165,71.195,130600000.0
2009-04-03 00:24:00,71.195,71.215,71.195,71.215,43800000.0
2009-04-03 00:25:00,71.215,71.215,71.205,71.205,131400000.0
2009-04-03 00:26:00,71.215,71.23,71.215,71.225,79800000.0
2009-04-03 00:27:00,71.225,71.23,71.225,71.23,13800000.0
2009-04-03 00:28:00,71.23,71.23,71.225,71.23,24000000.0
2009-04-03 00:29:00,71.23,71.23,71.23,71.23,1000000.0
2009-04-03 00:30:00,71.23,71.24,71.23,71.24,87000000.0
2009-04-03 00:31:00,71.24,71.265,71.24,71.25,82000000.0
2009-04-03 00:32:00,71.255,71.27,71.25,71.27,56800000.0
2009-04-03 00:33:00,71.27,71.27,71.27,71.27,3000000.0
2009-04-03 00:34:00,71.27,71.27,71.27,71.27,1000000.0
2009-04-03 00:35:00,71.265,71.28,71.265,71.28,17600000.0
2009-04-03 00:36:00,71.28,71.29,71.28,71.29,29800000.0
2009-04-03 00:37:00,71.29,71.305,71.29,71.3,73800000.0
2009-04-03 00:38:00,71.3,71.32,71.295,71.31,138400000.0
2009-04-03 00:39:00,71.31,71.31,71.31,71.31,9000000.0
2009-04-03 00:40:00,71.305,71.32,71.295,71.295,126400000.0
2009-04-03 00:41:00,71.295,71.35,71.295,71.33,70000000.0
2009-04-03 00:42:00,71.33,71.34,71.33,71.33,57200000.0
2009-04-03 00:43:00,71.33,71.355,71.33,71.355,184000000.0
2009-04-03 00:44:00,71.355,71.37,71.355,71.37,108200000.0
2009-04-03 00:45:00,71.37,71.37,71.37,71.37,32000000.0
2009-04-03 00:46:00,71.37,71.385,71.365,71.38,59400000.0
2009-04-03 00:47:00,71.38,71.395,71.38,71.385,71400000.0
2009-04-03 00:48:00,71.385,71.45,71.385,71.45,203800000.0
2009-04-03 00:49:00,71.44,71.44,71.415,71.42,105000000.0
2009-04-03 00:50:00,71.42,71.42,71.38,71.385,91200000.0
2009-04-03 00:51:00,71.385,71.385,71.315,71.32,145800000.0
2009-04-03 00:52:00,71.32,71.34,71.32,71.34,123200000.0
2009-04-03 00:53:00,71.34,71.35,71.32,71.345,219800000.0
2009-04-03 00:54:00,71.35,71.35,71.33,71.33,33200000.0
2009-04-03 00:55:00,71.33,71.335,71.325,71.33,110000000.0
2009-04-03 00:56:00,71.33,71.33,71.305,71.31,150400000.0
2009-04-03 00:57:00,71.31,71.31,71.305,71.305,13800000.0
2009-04-03 00:58:00,71.31,71.35,71.31,71.335,183800000.0
2009-04-03 00:59:00,71.335,71.39,71.33,71.39,84200000.0
2009-04-03 01:00:00,71.39,71.39,71.385,71.39,48000000.0
2009-04-03 01:01:00,71.385,71.39,71.345,71.37,102800000.0
2009-04-03 01:02:00,71.37,71.39,71.37,71.39,110000000.0
2009-04-03 01:03:00,71.39,71.41,71.39,71.405,121200000.0
2009-04-03 01:04:00,71.405,71.5,71.405,71.47,526200000.0
2009-04-03 01:05:00,71.47,71.47,71.455,71.465,94000000.0
2009-04-03 01:06:00,71.46,71.465,71.435,71.435,67000000.0
2009-04-03 01:07:00,71.45,71.455,71.435,71.445,177400000.0
2009-04-03 01:08:00,71.445,71.455,71.445,71.455,70000000.0
2009-04-03 01:09:00,71.455,71.455,71.455,71.455,22000000.0
2009-04-03 01:10:00,71.455,71.47,71.45,71.465,163600000.0
2009-04-03 01:11:00,71.46,71.46,71.44,71.45,149600000.0
2009-04-03 01:12:00,71.455,71.47,71.45,71.45,191000000.0
2009-04-03 01:13:00,71.45,71.51,71.45,71.5,271800000.0
2009-04-03 01:14:00,71.495,71.54,71.485,71.495,384800000.0
2009-04-03 01:15:00,71.495,71.51,71.495,71.51,109200000.0
2009-04-03 01:16:00,71.5,71.5,71.475,71.48,197600000.0
2009-04-03 01:17:00,71.48,71.485,71.47,71.48,107400000.0
2009-04-03 01:18:00,71.48,71.48,71.46,71.475,187200000.0
2009-04-03 01:19:00,71.475,71.49,71.475,71.485,160600000.0
2009-04-03 01:20:00,71.485,71.51,71.485,71.49,240000000.0
2009-04-03 01:21:00,71.49,71.5,71.475,71.495,154800000.0
2009-04-03 01:22:00,71.485,71.51,71.485,71.51,81400000.0
2009-04-03 01:23:00,71.505,71.54,71.505,71.535,97600000.0
2009-04-03 01:24:00,71.535,71.55,71.5,71.51,195000000.0
2009-04-03 01:25:00,71.51,71.51,71.48,71.48,87400000.0
2009-04-03 01:26:00,71.49,71.495,71.465,71.475,105800000.0
2009-04-03 01:27:00,71.48,71.5,71.47,71.5,217600000.0
2009-04-03 01:28:00,71.5,71.525,71.5,71.515,144800000.0
2009-04-03 01:29:00,71.515,71.595,71.515,71.59,184600000.0
2009-04-03 01:30:00,71.59,71.635,71.545,71.63,411600000.0
2009-04-03 01:31:00,71.63,71.63,71.585,71.61,303000000.0
2009-04-03 01:32:00,71.6,71.61,71.585,71.585,132600000.0
2009-04-03 01:33:00,71.585,71.605,71.585,71.59,177000000.0
2009-04-03 01:34:00,71.585,71.585,71.575,71.585,77400000.0
2009-04-03 01:35:00,71.59,71.61,71.58,71.585,220800000.0
2009-04-03 01:36:00,71.585,71.59,71.57,71.58,388000000.0
2009-04-03 01:37:00,71.58,71.59,71.555,71.57,226200000.0
2009-04-03 01:38:00,71.585,71.6,71.57,71.57,252600000.0
2009-04-03 01:39:00,71.57,71.575,71.555,71.555,207200000.0
2009-04-03 01:40:00,71.56,71.575,71.56,71.565,51000000.0
2009-04-03 01:41:00,71.57,71.63,71.565,71.61,184000000.0
2009-04-03 01:42:00,71.61,71.61,71.585,71.6,316600000.0
2009-04-03 01:43:00,71.595,71.635,71.59,71.62,485200000.0
2009-04-03 01:44:00,71.625,71.63,71.62,71.625,350200000.0
2009-04-03 01:45:00,71.645,71.67,71.645,71.655,156400000.0
2009-04-03 01:46:00,71.655,71.765,71.655,71.76,471000000.0
2009-04-03 01:47:00,71.76,71.78,71.755,71.77,292600000.0
2009-04-03 01:48:00,71.77,71.78,71.755,71.77,100800000.0
2009-04-03 01:49:00,71.77,71.77,71.77,71.77,29000000.0
2009-04-03 01:50:00,71.765,71.765,71.71,71.715,173000000.0
2009-04-03 01:51:00,71.705,71.765,71.705,71.76,326800000.0
2009-04-03 01:52:00,71.765,71.81,71.755,71.8,207400000.0
2009-04-03 01:53:00,71.8,71.8,71.74,71.74,205000000.0
2009-04-03 01:54:00,71.74,71.74,71.715,71.72,256200000.0
2009-04-03 01:55:00,71.72,71.72,71.665,71.705,201200000.0
2009-04-03 01:56:00,71.71,71.755,71.695,71.75,273000000.0
2009-04-03 01:57:00,71.745,71.75,71.71,71.72,206400000.0
2009-04-03 01:58:00,71.71,71.735,71.7,71.71,219200000.0
2009-04-03 01:59:00,71.72,71.75,71.71,71.73,212400000.0
2009-04-03 02:00:00,71.73,71.84,71.73,71.84,264000000.0
2009-04-03 02:01:00,71.84,71.93,71.84,71.895,161600000.0
2009-04-03 02:02:00,71.9,71.9,71.805,71.82,172600000.0
2009-04-03 02:03:00,71.82,71.82,71.795,71.82,166400000.0
2009-04-03 02:04:00,71.82,71.87,71.805,71.86,221000000.0
2009-04-03 02:05:00,71.86,71.875,71.825,71.84,310400000.0
2009-04-03 02:06:00,71.84,71.86,71.825,71.85,239600000.0
2009-04-03 02:07:00,71.845,71.9,71.845,71.9,337200000.0
2009-04-03 02:08:00,71.895,71.93,71.885,71.905,295600000.0
2009-04-03 02:09:00,71.9,72.01,71.89,72.0,576400000.0
2009-04-03 02:10:00,72.0,72.025,71.99,72.025,527200000.0
2009-04-03 02:11:00,72.025,72.09,72.015,72.065,581600000.0
2009-04-03 02:12:00,72.06,72.11,72.055,72.1,253200000.0
2009-04-03 02:13:00,72.1,72.105,72.07,72.08,287400000.0
2009-04-03 02:14:00,72.075,72.13,72.045,72.11,321400000.0
2009-04-03 02:15:00,72.12,72.18,72.115,72.165,171800000.0
2009-04-03 02:16:00,72.17,72.24,72.165,72.22,279000000.0
2009-04-03 02:17:00,72.22,72.265,72.14,72.165,424000000.0
2009-04-03 02:18:00,72.165,72.23,72.155,72.225,433000000.0
2009-04-03 02:19:00,72.225,72.28,72.22,72.26,463832400.0
2009-04-03 02:20:00,72.26,72.29,72.225,72.285,440399600.0
2009-04-03 02:21:00,72.295,72.3,72.275,72.28,222100000.0
2009-04-03 02:22:00,72.28,72.305,72.28,72.29,163208400.0
2009-04-03 02:23:00,72.29,72.315,72.28,72.28,385123600.0
2009-04-03 02:24:00,72.28,72.29,72.22,72.28,449251400.0
2009-04-03 02:25:00,72.28,72.305,72.27,72.295,346600000.0
2009-04-03 02:26:00,72.29,72.295,72.225,72.225,141298400.0
2009-04-03 02:27:00,72.215,72.235,72.205,72.215,371400000.0
2009-04-03 02:28:00,72.215,72.22,72.165,72.175,192000000.0
2009-04-03 02:29:00,72.18,72.215,72.175,72.19,473600000.0
2009-04-03 02:30:00,72.2,72.255,72.2,72.25,214200000.0
2009-04-03 02:31:00,72.25,72.265,72.16,72.16,612299999.0
2009-04-03 02:32:00,72.16,72.185,72.135,72.165,318000000.0
2009-04-03 02:33:00,72.165,72.17,72.115,72.145,329400000.0
2009-04-03 02:34:00,72.14,72.17,72.14,72.165,272600000.0
2009-04-03 02:35:00,72.16,72.19,72.16,72.18,219800000.0
2009-04-03 02:36:00,72.175,72.19,72.125,72.135,319000000.0
2009-04-03 02:37:00,72.13,72.155,71.99,71.99,398200000.0
2009-04-03 02:38:00,71.99,72.085,71.99,72.065,544600000.0
2009-04-03 02:39:00,72.05,72.055,72.005,72.02,508000000.0
2009-04-03 02:40:00,72.025,72.06,72.02,72.035,327000001.0
2009-04-03 02:41:00,72.04,72.08,72.02,72.075,248600000.0
2009-04-03 02:42:00,72.075,72.075,72.025,72.03,453200000.0
2009-04-03 02:43:00,72.035,72.08,72.03,72.075,280400000.0
2009-04-03 02:44:00,72.065,72.075,72.025,72.035,286000000.0
2009-04-03 02:45:00,72.045,72.045,71.93,71.93,372400000.0
2009-04-03 02:46:00,71.945,71.95,71.85,71.93,495000000.0
2009-04-03 02:47:00,71.93,71.93,71.885,71.9,370600000.0
2009-04-03 02:48:00,71.9,71.905,71.825,71.845,421400000.0
2009-04-03 02:49:00,71.845,71.865,71.79,71.795,400800000.0
2009-04-03 02:50:00,71.825,71.895,71.765,71.845,496800000.0
2009-04-03 02:51:00,71.845,71.845,71.685,71.7,630800000.0
2009-04-03 02:52:00,71.7,71.73,71.655,71.655,506800000.0
2009-04-03 02:53:00,71.655,71.695,71.61,71.625,613799999.0
2009-04-03 02:54:00,71.645,71.715,71.625,71.71,422600000.0
2009-04-03 02:55:00,71.715,71.775,71.695,71.77,501000000.0
2009-04-03 02:56:00,71.77,71.79,71.74,71.765,531600000.0
2009-04-03 02:57:00,71.77,71.78,71.745,71.77,355800000.0
2009-04-03 02:58:00,71.77,71.77,71.725,71.745,330800000.0
2009-04-03 02:59:00,71.75,71.79,71.74,71.79,453000000.0
2009-04-03 03:00:00,71.785,71.82,71.76,71.77,708400000.0
2009-04-03 03:01:00,71.775,71.79,71.75,71.775,367400000.0
2009-04-03 03:02:00,71.77,71.805,71.765,71.765,449600000.0
2009-04-03 03:03:00,71.77,71.78,71.75,71.77,403400000.0
2009-04-03 03:04:00,71.765,71.78,71.745,71.765,316400000.0
2009-04-03 03:05:00,71.765,71.775,71.75,71.755,237200000.0
2009-04-03 03:06:00,71.75,71.75,71.72,71.74,399200000.0
2009-04-03 03:07:00,71.735,71.735,71.68,71.68,341800000.0
2009-04-03 03:08:00,71.685,71.69,71.625,71.625,325600000.0
2009-04-03 03:09:00,71.625,71.63,71.58,71.59,494600000.0
2009-04-03 03:10:00,71.595,71.63,71.46,71.475,446100000.0
2009-04-03 03:11:00,71.475,71.515,71.435,71.515,378000000.0
2009-04-03 03:12:00,71.515,71.54,71.51,71.535,219900000.0
2009-04-03 03:13:00,71.54,71.55,71.515,71.54,366800000.0
2009-04-03 03:14:00,71.53,71.595,71.53,71.565,372600000.0
2009-04-03 03:15:00,71.565,71.57,71.48,71.5,344400000.0
2009-04-03 03:16:00,71.5,71.575,71.495,71.575,545400000.0
2009-04-03 03:17:00,71.575,71.575,71.51,71.53,334800000.0
2009-04-03 03:18:00,71.545,71.595,71.535,71.58,352800000.0
2009-04-03 03:19:00,71.585,71.6,71.58,71.6,181200000.0
2009-04-03 03:20:00,71.605,71.61,71.575,71.58,218200000.0
2009-04-03 03:21:00,71.58,71.595,71.51,71.51,239000000.0
2009-04-03 03:22:00,71.51,71.53,71.46,71.5,345600000.0
2009-04-03 03:23:00,71.51,71.535,71.5,71.51,369000000.0
2009-04-03 03:24:00,71.51,71.54,71.475,71.475,394600000.0
2009-04-03 03:25:00,71.475,71.505,71.47,71.48,199600000.0
2009-04-03 03:26:00,71.485,71.495,71.485,71.49,55200000.0
2009-04-03 03:27:00,71.49,71.49,71.475,71.475,135400000.0
2009-04-03 03:28:00,71.47,71.485,71.47,71.48,236800000.0
2009-04-03 03:29:00,71.485,71.495,71.48,71.495,187800000.0
2009-04-03 03:30:00,71.495,71.59,71.495,71.59,477400000.0
2009-04-03 03:31:00,71.58,71.59,71.57,71.575,322800000.0
2009-04-03 03:32:00,71.575,71.58,71.52,71.52,257000000.0
2009-04-03 03:33:00,71.51,71.53,71.5,71.53,258200000.0
2009-04-03 03:34:00,71.525,71.53,71.51,71.53,187200000.0
2009-04-03 03:35:00,71.525,71.525,71.515,71.525,90600000.0
2009-04-03 03:36:00,71.52,71.54,71.52,71.54,86600000.0
2009-04-03 03:37:00,71.54,71.585,71.535,71.585,147400000.0
2009-04-03 03:38:00,71.605,71.655,71.605,71.62,207800000.0
2009-04-03 03:39:00,71.615,71.63,71.61,71.625,175600000.0
2009-04-03 03:40:00,71.63,71.655,71.62,71.63,92800000.0
2009-04-03 03:41:00,71.63,71.66,71.625,71.66,240600000.0
2009-04-03 03:42:00,71.66,71.665,71.645,71.65,71200000.0
2009-04-03 03:43:00,71.65,71.67,71.645,71.665,154200000.0
2009-04-03 03:44:00,71.665,71.665,71.65,71.655,78600000.0
2009-04-03 03:45:00,71.64,71.655,71.63,71.645,216800000.0
2009-04-03 03:46:00,71.655,71.655,71.585,71.585,325200000.0
2009-04-03 03:47:00,71.585,71.6,71.58,71.585,433400000.0
2009-04-03 03:48:00,71.585,71.585,71.525,71.535,281200000.0
2009-04-03 03:49:00,71.535,71.535,71.39,71.44,415800000.0
2009-04-03 03:50:00,71.43,71.435,71.395,71.43,354000000.0
2009-04-03 03:51:00,71.43,71.43,71.36,71.385,368200000.0
2009-04-03 03:52:00,71.38,71.4,71.375,71.375,279600000.0
2009-04-03 03:53:00,71.375,71.375,71.32,71.33,299600000.0
2009-04-03 03:54:00,71.325,71.335,71.19,71.205,734300000.0
2009-04-03 03:55:00,71.2,71.21,71.105,71.105,638000000.0
2009-04-03 03:56:00,71.11,71.15,71.08,71.15,556400000.0
2009-04-03 03:57:00,71.145,71.23,71.145,71.215,482600000.0
2009-04-03 03:58:00,71.215,71.245,71.17,71.215,540000000.0
2009-04-03 03:59:00,71.215,71.27,71.215,71.24,405200000.0
2009-04-03 04:00:00,71.24,71.285,71.225,71.26,358800000.0
2009-04-03 04:01:00,71.265,71.295,71.26,71.285,227800000.0
2009-04-03 04:02:00,71.285,71.365,71.285,71.36,445800000.0
2009-04-03 04:03:00,71.36,71.37,71.355,71.365,399200000.0
2009-04-03 04:04:00,71.365,71.37,71.355,71.36,208200000.0
2009-04-03 04:05:00,71.355,71.36,71.35,71.36,169400000.0
2009-04-03 04:06:00,71.36,71.36,71.31,71.315,502600000.0
2009-04-03 04:07:00,71.31,71.31,71.27,71.28,303400000.0
2009-04-03 04:08:00,71.28,71.3,71.28,71.295,162200000.0
2009-04-03 04:09:00,71.3,71.3,71.285,71.29,334399999.0
2009-04-03 04:10:00,71.295,71.3,71.28,71.28,272400000.0
2009-04-03 04:11:00,71.28,71.28,71.25,71.255,464800000.0
2009-04-03 04:12:00,71.25,71.255,71.235,71.25,416600000.0
2009-04-03 04:13:00,71.245,71.26,71.24,71.25,251000000.0
2009-04-03 04:14:00,71.24,71.24,71.175,71.175,230600000.0
2009-04-03 04:15:00,71.175,71.185,71.145,71.145,418000000.0
2009-04-03 04:16:00,71.145,71.15,71.12,71.12,183600000.0
2009-04-03 04:17:00,71.12,71.125,71.08,71.09,265600000.0
2009-04-03 04:18:00,71.09,71.11,70.975,70.98,681200000.0
2009-04-03 04:19:00,70.985,71.0,70.975,70.98,386000000.0
2009-04-03 04:20:00,70.98,70.98,70.955,70.955,214200000.0
2009-04-03 04:21:00,70.955,70.97,70.92,70.97,547600000.0
2009-04-03 04:22:00,70.965,71.055,70.965,71.055,351400000.0
2009-04-03 04:23:00,71.05,71.05,71.01,71.02,386400000.0
2009-04-03 04:24:00,71.02,71.08,71.02,71.07,364600000.0
2009-04-03 04:25:00,71.07,71.09,71.055,71.085,404800000.0
2009-04-03 04:26:00,71.085,71.1,71.065,71.065,415600000.0
2009-04-03 04:27:00,71.065,71.07,71.045,71.06,302000000.0
2009-04-03 04:28:00,71.06,71.08,71.045,71.055,193600000.0
2009-04-03 04:29:00,71.055,71.095,71.055,71.075,400600000.0
2009-04-03 04:30:00,71.075,71.075,71.03,71.035,263200000.0
2009-04-03 04:31:00,71.045,71.055,71.03,71.05,356600000.0
2009-04-03 04:32:00,71.05,71.055,71.05,71.055,40600000.0
2009-04-03 04:33:00,71.04,71.05,71.035,71.04,571600000.0
2009-04-03 04:34:00,71.045,71.045,71.02,71.02,295800000.0
2009-04-03 04:35:00,71.025,71.03,71.005,71.005,376600000.0
2009-04-03 04:36:00,71.0,71.07,70.99,71.065,496600000.0
2009-04-03 04:37:00,71.065,71.095,71.055,71.08,543000000.0
2009-04-03 04:38:00,71.08,71.11,71.07,71.075,283800000.0
2009-04-03 04:39:00,71.08,71.1,71.075,71.1,202600000.0
2009-04-03 04:40:00,71.1,71.105,71.085,71.085,242200000.0
2009-04-03 04:41:00,71.08,71.085,71.06,71.06,133000000.0
2009-04-03 04:42:00,71.055,71.06,71.05,71.05,71000000.0
2009-04-03 04:43:00,71.05,71.055,71.035,71.04,218800000.0
2009-04-03 04:44:00,71.035,71.05,71.035,71.04,181200000.0
2009-04-03 04:45:00,71.04,71.07,71.04,71.065,62400000.0
2009-04-03 04:46:00,71.055,71.085,71.055,71.08,178000000.0
2009-04-03 04:47:00,71.08,71.105,71.08,71.105,192600000.0
2009-04-03 04:48:00,71.1,71.185,71.1,71.17,291200000.0
2009-04-03 04:49:00,71.18,71.24,71.18,71.235,322000000.0
2009-04-03 04:50:00,71.225,71.225,71.21,71.225,469800000.0
2009-04-03 04:51:00,71.22,71.225,71.195,71.195,418600000.0
2009-04-03 04:52:00,71.2,71.2,71.185,71.195,112800000.0
2009-04-03 04:53:00,71.195,71.235,71.195,71.235,283000000.0
2009-04-03 04:54:00,71.235,71.315,71.235,71.285,599800000.0
2009-04-03 04:55:00,71.28,71.31,71.275,71.29,467400000.0
2009-04-03 04:56:00,71.3,71.33,71.28,71.295,445000000.0
2009-04-03 04:57:00,71.295,71.325,71.29,71.31,405000000.0
2009-04-03 04:58:00,71.31,71.32,71.31,71.32,193600000.0
2009-04-03 04:59:00,71.32,71.355,71.315,71.355,262400000.0
2009-04-03 05:00:00,71.35,71.37,71.325,71.335,429000000.0
2009-04-03 05:01:00,71.35,71.35,71.295,71.3,345600000.0
2009-04-03 05:02:00,71.3,71.3,71.28,71.29,236199999.0
2009-04-03 05:03:00,71.29,71.29,71.255,71.255,210600000.0
2009-04-03 05:04:00,71.255,71.275,71.215,71.245,517800000.0
2009-04-03 05:05:00,71.255,71.28,71.245,71.275,266600000.0
2009-04-03 05:06:00,71.28,71.28,71.25,71.26,164800000.0
2009-04-03 05:07:00,71.26,71.275,71.26,71.275,53600000.0
2009-04-03 05:08:00,71.28,71.28,71.255,71.255,154000000.0
2009-04-03 05:09:00,71.255,71.26,71.245,71.25,262800000.0
2009-04-03 05:10:00,71.255,71.26,71.185,71.185,227600000.0
2009-04-03 05:11:00,71.185,71.185,71.125,71.15,455599998.0
2009-04-03 05:12:00,71.15,71.165,71.135,71.14,236600000.0
2009-04-03 05:13:00,71.14,71.15,71.135,71.15,219400000.0
2009-04-03 05:14:00,71.15,71.2,71.12,71.2,247800000.0
2009-04-03 05:15:00,71.19,71.21,71.175,71.19,343400000.0
2009-04-03 05:16:00,71.19,71.2,71.175,71.195,250800000.0
2009-04-03 05:17:00,71.195,71.195,71.19,71.195,128400000.0
2009-04-03 05:18:00,71.195,71.195,71.185,71.19,145400000.0
2009-04-03 05:19:00,71.19,71.195,71.19,71.195,45800000.0
2009-04-03 05:20:00,71.195,71.2,71.19,71.19,26400000.0
2009-04-03 05:21:00,71.19,71.19,71.115,71.12,216600000.0
2009-04-03 05:22:00,71.125,71.155,71.12,71.15,224200000.0
2009-04-03 05:23:00,71.145,71.15,71.115,71.135,259600000.0
2009-04-03 05:24:00,71.12,71.155,71.115,71.13,261400000.0
2009-04-03 05:25:00,71.13,71.14,71.13,71.14,103400000.0
2009-04-03 05:26:00,71.14,71.155,71.13,71.14,282600000.0
2009-04-03 05:27:00,71.135,71.16,71.135,71.16,91800000.0
2009-04-03 05:28:00,71.16,71.165,71.16,71.165,19400000.0
2009-04-03 05:29:00,71.165,71.2,71.165,71.195,245200000.0
2009-04-03 05:30:00,71.2,71.24,71.195,71.21,223800000.0
2009-04-03 05:31:00,71.205,71.205,71.175,71.175,267800000.0
2009-04-03 05:32:00,71.17,71.185,71.16,71.16,181800000.0
2009-04-03 05:33:00,71.155,71.165,71.13,71.135,166200000.0
2009-04-03 05:34:00,71.14,71.145,71.135,71.145,57800000.0
2009-04-03 05:35:00,71.145,71.145,71.115,71.135,148000000.0
2009-04-03 05:36:00,71.14,71.15,71.135,71.145,155000000.0
2009-04-03 05:37:00,71.15,71.16,71.135,71.155,212000000.0
2009-04-03 05:38:00,71.155,71.17,71.15,71.165,317600000.0
2009-04-03 05:39:00,71.165,71.18,71.145,71.145,377400000.0
2009-04-03 05:40:00,71.145,71.205,71.135,71.17,434200000.0
2009-04-03 05:41:00,71.17,71.22,71.17,71.21,317600000.0
2009-04-03 05:42:00,71.205,71.205,71.175,71.2,122400000.0
2009-04-03 05:43:00,71.2,71.2,71.095,71.115,307000000.0
2009-04-03 05:44:00,71.115,71.15,71.115,71.14,229800000.0
2009-04-03 05:45:00,71.145,71.17,71.145,71.165,176400000.0
2009-04-03 05:46:00,71.17,71.205,71.17,71.205,220000000.0
2009-04-03 05:47:00,71.215,71.27,71.205,71.24,181000000.0
2009-04-03 05:48:00,71.24,71.27,71.24,71.26,211400000.0
2009-04-03 05:49:00,71.275,71.275,71.135,71.14,355800000.0
2009-04-03 05:50:00,71.135,71.24,71.13,71.23,444400000.0
2009-04-03 05:51:00,71.225,71.225,71.205,71.22,103600000.0
2009-04-03 05:52:00,71.23,71.23,71.185,71.195,209200000.0
2009-04-03 05:53:00,71.22,71.225,71.185,71.205,272600000.0
2009-04-03 05:54:00,71.22,71.29,71.22,71.285,237400000.0
2009-04-03 05:55:00,71.285,71.3,71.265,71.275,338200000.0
2009-04-03 05:56:00,71.265,71.275,71.255,71.265,140400000.0
2009-04-03 05:57:00,71.265,71.29,71.24,71.25,343000000.0
2009-04-03 05:58:00,71.25,71.265,71.24,71.265,438200000.0
2009-04-03 05:59:00,71.265,71.27,71.255,71.26,139800000.0
2009-04-03 06:00:00,71.26,71.28,71.255,71.28,118600000.0
2009-04-03 06:01:00,71.28,71.3,71.28,71.29,106200000.0
2009-04-03 06:02:00,71.29,71.3,71.285,71.295,114000000.0
2009-04-03 06:03:00,71.29,71.315,71.29,71.3,224200000.0
2009-04-03 06:04:00,71.3,71.31,71.285,71.285,316200000.0
2009-04-03 06:05:00,71.29,71.3,71.28,71.3,205600000.0
2009-04-03 06:06:00,71.305,71.315,71.3,71.31,61600000.0
2009-04-03 06:07:00,71.305,71.345,71.305,71.34,161800000.0
2009-04-03 06:08:00,71.34,71.36,71.33,71.355,243000000.0
2009-04-03 06:09:00,71.35,71.375,71.345,71.365,336000000.0
2009-04-03 06:10:00,71.375,71.4,71.35,71.36,185600000.0
2009-04-03 06:11:00,71.355,71.355,71.34,71.34,289600000.0
2009-04-03 06:12:00,71.335,71.335,71.305,71.305,164200000.0
2009-04-03 06:13:00,71.3,71.31,71.29,71.295,169800000.0
2009-04-03 06:14:00,71.295,71.295,71.235,71.235,157600000.0
2009-04-03 06:15:00,71.24,71.27,71.235,71.235,120200000.0
2009-04-03 06:16:00,71.23,71.245,71.22,71.24,290000000.0
2009-04-03 06:17:00,71.24,71.25,71.22,71.245,316200000.0
2009-04-03 06:18:00,71.245,71.25,71.235,71.24,134800000.0
2009-04-03 06:19:00,71.24,71.24,71.23,71.235,117200000.0
2009-04-03 06:20:00,71.23,71.245,71.23,71.235,236200000.0
2009-04-03 06:21:00,71.235,71.245,71.225,71.225,140400000.0
2009-04-03 06:22:00,71.225,71.25,71.225,71.245,233800000.0
2009-04-03 06:23:00,71.24,71.25,71.235,71.25,128600000.0
2009-04-03 06:24:00,71.25,71.255,71.24,71.25,153400000.0
2009-04-03 06:25:00,71.26,71.26,71.225,71.245,173000000.0
2009-04-03 06:26:00,71.245,71.26,71.235,71.26,301200000.0
2009-04-03 06:27:00,71.26,71.275,71.24,71.245,316400000.0
2009-04-03 06:28:00,71.245,71.245,71.23,71.245,180800000.0
2009-04-03 06:29:00,71.245,71.245,71.21,71.23,182000000.0
2009-04-03 06:30:00,71.235,71.235,71.205,71.22,181200000.0
2009-04-03 06:31:00,71.22,71.245,71.22,71.24,100400000.0
2009-04-03 06:32:00,71.235,71.265,71.23,71.26,274800000.0
2009-04-03 06:33:00,71.25,71.26,71.245,71.245,174400000.0
2009-04-03 06:34:00,71.245,71.25,71.235,71.245,269600000.0
2009-04-03 06:35:00,71.255,71.26,71.22,71.22,288400000.0
2009-04-03 06:36:00,71.22,71.225,71.195,71.215,183400000.0
2009-04-03 06:37:00,71.22,71.22,71.205,71.22,139000000.0
2009-04-03 06:38:00,71.22,71.22,71.205,71.205,86000000.0
2009-04-03 06:39:00,71.215,71.22,71.215,71.22,63400000.0
2009-04-03 06:40:00,71.22,71.235,71.215,71.235,49400000.0
2009-04-03 06:41:00,71.235,71.26,71.22,71.22,202400000.0
2009-04-03 06:42:00,71.22,71.23,71.21,71.22,145400000.0
2009-04-03 06:43:00,71.22,71.22,71.21,71.215,41200000.0
2009-04-03 06:44:00,71.215,71.215,71.18,71.18,137600000.0
2009-04-03 06:45:00,71.19,71.195,71.16,71.17,292800000.0
2009-04-03 06:46:00,71.17,71.18,71.16,71.17,345200000.0
2009-04-03 06:47:00,71.17,71.18,71.165,71.175,322200000.0
2009-04-03 06:48:00,71.18,71.2,71.175,71.175,245000000.0
2009-04-03 06:49:00,71.175,71.175,71.175,71.175,38400000.0
2009-04-03 06:50:00,71.185,71.185,71.17,71.17,68000000.0
2009-04-03 06:51:00,71.17,71.175,71.155,71.175,224000000.0
2009-04-03 06:52:00,71.17,71.19,71.165,71.185,208400000.0
2009-04-03 06:53:00,71.19,71.19,71.165,71.17,112600000.0
2009-04-03 06:54:00,71.175,71.175,71.145,71.145,187800000.0
2009-04-03 06:55:00,71.14,71.145,71.115,71.12,279600000.0
2009-04-03 06:56:00,71.125,71.14,71.12,71.135,168400000.0
2009-04-03 06:57:00,71.13,71.145,71.12,71.145,252600000.0
2009-04-03 06:58:00,71.145,71.15,71.13,71.135,244200000.0
2009-04-03 06:59:00,71.135,71.135,71.105,71.11,285800000.0
2009-04-03 07:00:00,71.11,71.115,71.095,71.095,201600000.0
2009-04-03 07:01:00,71.095,71.105,71.035,71.045,495400000.0
2009-04-03 07:02:00,71.05,71.055,71.02,71.025,319400000.0
2009-04-03 07:03:00,71.015,71.02,71.0,71.01,294999999.0
2009-04-03 07:04:00,71.01,71.04,70.99,71.04,370400000.0
2009-04-03 07:05:00,71.04,71.045,71.015,71.025,283400000.0
2009-04-03 07:06:00,71.025,71.025,71.005,71.01,692800000.0
2009-04-03 07:07:00,71.02,71.055,71.015,71.055,399800000.0
2009-04-03 07:08:00,71.05,71.06,71.03,71.03,223000000.0
2009-04-03 07:09:00,71.035,71.035,70.995,70.995,400000000.0
2009-04-03 07:10:00,71.0,71.005,70.97,70.985,391599999.0
2009-04-03 07:11:00,70.985,71.02,70.97,71.0,591200000.0
2009-04-03 07:12:00,71.0,71.03,71.0,71.025,471400000.0
2009-04-03 07:13:00,71.015,71.03,71.015,71.025,196000000.0
2009-04-03 07:14:00,71.025,71.075,71.01,71.075,479000000.0
2009-04-03 07:15:00,71.07,71.085,71.065,71.065,296400000.0
2009-04-03 07:16:00,71.07,71.09,71.04,71.08,296600000.0
2009-04-03 07:17:00,71.08,71.085,71.07,71.07,58000000.0
2009-04-03 07:18:00,71.07,71.08,71.055,71.055,239000000.0
2009-04-03 07:19:00,71.08,71.1,71.075,71.1,134400000.0
2009-04-03 07:20:00,71.09,71.11,71.075,71.11,379800000.0
2009-04-03 07:21:00,71.105,71.12,71.08,71.085,128600000.0
2009-04-03 07:22:00,71.09,71.105,71.085,71.1,296600000.0
2009-04-03 07:23:00,71.095,71.105,71.085,71.09,94800000.0
2009-04-03 07:24:00,71.09,71.095,71.05,71.055,198600000.0
2009-04-03 07:25:00,71.055,71.07,71.04,71.04,159600000.0
2009-04-03 07:26:00,71.04,71.045,71.015,71.03,95600000.0
2009-04-03 07:27:00,71.025,71.03,71.0,71.03,335200000.0
2009-04-03 07:28:00,71.02,71.035,71.02,71.035,248600000.0
2009-04-03 07:29:00,71.04,71.065,71.03,71.065,324200000.0
2009-04-03 07:30:00,71.055,71.075,71.055,71.065,299400001.0
2009-04-03 07:31:00,71.07,71.075,71.055,71.065,309600000.0
2009-04-03 07:32:00,71.065,71.07,71.01,71.01,195600000.0
2009-04-03 07:33:00,71.015,71.02,70.96,70.965,335000000.0
2009-04-03 07:34:00,70.96,70.99,70.945,70.985,456800000.0
2009-04-03 07:35:00,70.98,70.98,70.955,70.955,336800000.0
2009-04-03 07:36:00,70.96,70.965,70.925,70.93,354200000.0
2009-04-03 07:37:00,70.935,70.96,70.91,70.915,382600000.0
2009-04-03 07:38:00,70.92,70.995,70.915,70.96,464800000.0
2009-04-03 07:39:00,70.975,70.995,70.965,70.97,472000000.0
2009-04-03 07:40:00,70.975,70.98,70.96,70.97,262200000.0
2009-04-03 07:41:00,70.975,70.975,70.965,70.97,164600000.0
2009-04-03 07:42:00,70.97,70.98,70.965,70.97,56000000.0
2009-04-03 07:43:00,70.965,70.975,70.965,70.965,57400000.0
2009-04-03 07:44:00,70.965,70.995,70.965,70.995,241000000.0
2009-04-03 07:45:00,70.995,71.015,70.995,70.995,149800000.0
2009-04-03 07:46:00,70.995,71.01,70.995,71.005,305000000.0
2009-04-03 07:47:00,71.0,71.0,70.99,71.0,229000000.0
2009-04-03 07:48:00,70.995,70.995,70.98,70.99,152400000.0
2009-04-03 07:49:00,70.995,71.0,70.99,70.995,215400000.0
2009-04-03 07:50:00,70.995,71.0,70.97,70.99,265800000.0
2009-04-03 07:51:00,70.99,70.99,70.97,70.98,307800000.0
2009-04-03 07:52:00,70.97,70.98,70.965,70.98,246800000.0
2009-04-03 07:53:00,70.975,70.995,70.975,70.99,94400000.0
2009-04-03 07:54:00,70.995,71.02,70.995,71.01,296400000.0
2009-04-03 07:55:00,71.01,71.035,70.985,71.02,304800000.0
2009-04-03 07:56:00,71.01,71.02,71.005,71.01,244200000.0
2009-04-03 07:57:00,71.015,71.07,71.01,71.065,397800000.0
2009-04-03 07:58:00,71.065,71.085,71.035,71.035,200400000.0
2009-04-03 07:59:00,71.035,71.05,71.01,71.01,193800000.0
2009-04-03 08:00:00,71.015,71.06,70.99,71.045,573600000.0
2009-04-03 08:01:00,71.045,71.07,71.01,71.02,796000000.0
2009-04-03 08:02:00,71.03,71.08,71.02,71.055,566200000.0
2009-04-03 08:03:00,71.06,71.065,71.03,71.05,491400000.0
2009-04-03 08:04:00,71.05,71.05,71.005,71.015,362800000.0
2009-04-03 08:05:00,71.02,71.035,70.98,71.025,412000000.0
2009-04-03 08:06:00,71.025,71.04,71.01,71.03,291000000.0
2009-04-03 08:07:00,71.025,71.055,71.025,71.05,148800000.0
2009-04-03 08:08:00,71.05,71.06,71.035,71.06,196000000.0
2009-04-03 08:09:00,71.05,71.055,71.04,71.055,262200000.0
2009-04-03 08:10:00,71.055,71.095,71.055,71.07,566600000.0
2009-04-03 08:11:00,71.075,71.115,71.075,71.105,462800000.0
2009-04-03 08:12:00,71.11,71.145,71.11,71.145,262600000.0
2009-04-03 08:13:00,71.145,71.15,71.12,71.12,252400000.0
2009-04-03 08:14:00,71.12,71.16,71.12,71.16,188000000.0
2009-04-03 08:15:00,71.165,71.17,71.11,71.11,370700000.0
2009-04-03 08:16:00,71.115,71.17,71.115,71.145,491600000.0
2009-04-03 08:17:00,71.15,71.17,71.1,71.105,295200000.0
2009-04-03 08:18:00,71.105,71.11,71.085,71.105,249800000.0
2009-04-03 08:19:00,71.105,71.115,71.085,71.1,358800000.0
2009-04-03 08:20:00,71.1,71.1,71.08,71.09,206400000.0
2009-04-03 08:21:00,71.09,71.105,71.085,71.085,292800000.0
2009-04-03 08:22:00,71.085,71.085,71.045,71.05,543000000.0
2009-04-03 08:23:00,71.05,71.07,71.03,71.03,274600000.0
2009-04-03 08:24:00,71.02,71.04,70.995,71.02,578800000.0
2009-04-03 08:25:00,71.02,71.03,70.94,70.955,646600000.0
2009-04-03 08:26:00,70.96,70.97,70.925,70.945,432200000.0
2009-04-03 08:27:00,70.945,70.96,70.94,70.96,381400000.0
2009-04-03 08:28:00,70.96,70.96,70.865,70.885,525800000.0
2009-04-03 08:29:00,70.885,70.91,70.875,70.905,594200000.0
2009-04-03 08:30:00,70.905,70.91,70.76,70.79,640400000.0
2009-04-03 08:31:00,70.785,70.805,70.755,70.76,682000000.0
2009-04-03 08:32:00,70.77,70.84,70.765,70.82,748600000.0
2009-04-03 08:33:00,70.825,70.825,70.75,70.76,775999999.0
2009-04-03 08:34:00,70.76,70.81,70.76,70.795,547999998.0
2009-04-03 08:35:00,70.79,70.825,70.775,70.8,529600000.0
2009-04-03 08:36:00,70.805,70.83,70.79,70.795,519800000.0
2009-04-03 08:37:00,70.8,70.805,70.74,70.76,495200000.0
2009-04-03 08:38:00,70.75,70.765,70.73,70.745,637600000.0
2009-04-03 08:39:00,70.745,70.78,70.74,70.77,962199998.0
2009-04-03 08:40:00,70.77,70.81,70.75,70.75,840600000.0
2009-04-03 08:41:00,70.73,70.76,70.73,70.74,730199999.0
2009-04-03 08:42:00,70.74,70.765,70.735,70.75,527399999.0
2009-04-03 08:43:00,70.75,70.765,70.735,70.755,437800000.0
2009-04-03 08:44:00,70.755,70.765,70.755,70.765,398800000.0
2009-04-03 08:45:00,70.765,70.79,70.76,70.77,470600000.0
2009-04-03 08:46:00,70.77,70.805,70.765,70.785,538600000.0
2009-04-03 08:47:00,70.785,70.815,70.775,70.815,651800000.0
2009-04-03 08:48:00,70.815,70.83,70.8,70.82,679800000.0
2009-04-03 08:49:00,70.82,70.825,70.8,70.805,446600000.0
2009-04-03 08:50:00,70.805,70.82,70.8,70.805,507600000.0
2009-04-03 08:51:00,70.8,70.81,70.795,70.795,371800000.0
2009-04-03 08:52:00,70.8,70.82,70.795,70.815,559000000.0
2009-04-03 08:53:00,70.815,70.85,70.805,70.835,366399999.0
2009-04-03 08:54:00,70.835,70.855,70.835,70.855,450800000.0
2009-04-03 08:55:00,70.855,70.875,70.84,70.845,318600000.0
2009-04-03 08:56:00,70.84,70.855,70.82,70.84,288400000.0
2009-04-03 08:57:00,70.845,70.86,70.805,70.825,400200000.0
2009-04-03 08:58:00,70.83,70.865,70.805,70.805,513400000.0
2009-04-03 08:59:00,70.805,70.855,70.78,70.855,680399998.0
2009-04-03 09:00:00,70.855,70.865,70.84,70.84,421600000.0
2009-04-03 09:01:00,70.83,70.86,70.815,70.86,427999999.0
2009-04-03 09:02:00,70.86,70.9,70.855,70.875,695299999.0
2009-04-03 09:03:00,70.875,70.89,70.86,70.865,619599999.0
2009-04-03 09:04:00,70.865,70.885,70.865,70.875,630400001.0
2009-04-03 09:05:00,70.87,70.9,70.83,70.85,859600001.0
2009-04-03 09:06:00,70.85,70.86,70.815,70.86,461800000.0
2009-04-03 09:07:00,70.86,70.875,70.835,70.855,586799999.0
2009-04-03 09:08:00,70.855,70.89,70.845,70.885,639399995.0
2009-04-03 09:09:00,70.88,70.885,70.87,70.875,450000000.0
2009-04-03 09:10:00,70.875,70.885,70.845,70.86,430400001.0
2009-04-03 09:11:00,70.87,70.875,70.84,70.845,507799997.0
2009-04-03 09:12:00,70.845,70.895,70.845,70.885,610400000.0
2009-04-03 09:13:00,70.885,71.005,70.885,70.99,777200000.0
2009-04-03 09:14:00,70.985,70.99,70.935,70.94,573200000.0
2009-04-03 09:15:00,70.95,70.96,70.93,70.94,707000000.0
2009-04-03 09:16:00,70.945,70.96,70.895,70.935,610200000.0
2009-04-03 09:17:00,70.92,70.93,70.875,70.91,510399999.0
2009-04-03 09:18:00,70.92,70.93,70.885,70.91,514000000.0
2009-04-03 09:19:00,70.915,70.92,70.9,70.91,406400000.0
2009-04-03 09:20:00,70.92,70.92,70.885,70.89,440400000.0
2009-04-03 09:21:00,70.89,70.93,70.885,70.925,428800000.0
2009-04-03 09:22:00,70.93,70.955,70.915,70.955,476800000.0
2009-04-03 09:23:00,70.955,70.975,70.945,70.97,321399999.0
2009-04-03 09:24:00,70.97,70.99,70.955,70.99,387599999.0
2009-04-03 09:25:00,70.995,71.08,70.98,71.065,410200000.0
2009-04-03 09:26:00,71.065,71.105,71.01,71.03,615600000.0
2009-04-03 09:27:00,71.035,71.1,71.035,71.085,558000001.0
2009-04-03 09:28:00,71.085,71.085,71.035,71.055,367000000.0
2009-04-03 09:29:00,71.065,71.075,71.03,71.035,777799998.0
2009-04-03 09:30:00,71.03,71.045,71.005,71.015,717000001.0
2009-04-03 09:31:00,71.01,71.04,71.0,71.02,642800002.0
2009-04-03 09:32:00,71.02,71.03,70.99,71.02,713400001.0
2009-04-03 09:33:00,71.02,71.05,71.0,71.03,1009800000.0
2009-04-03 09:34:00,71.04,71.075,71.025,71.04,1014799996.0
2009-04-03 09:35:00,71.045,71.065,71.035,71.045,551799999.0
2009-04-03 09:36:00,71.045,71.075,71.045,71.07,587799999.0
2009-04-03 09:37:00,71.07,71.1,71.065,71.07,627599997.0
2009-04-03 09:38:00,71.07,71.075,71.055,71.075,407800000.0
2009-04-03 09:39:00,71.075,71.075,71.04,71.04,358600000.0
2009-04-03 09:40:00,71.04,71.07,71.04,71.065,837199995.0
2009-04-03 09:41:00,71.065,71.08,71.045,71.045,418199997.0
2009-04-03 09:42:00,71.045,71.065,71.025,71.045,495600000.0
2009-04-03 09:43:00,71.045,71.065,71.03,71.05,520799998.0
2009-04-03 09:44:00,71.05,71.055,71.05,71.05,159000000.0
2009-04-03 09:45:00,71.06,71.085,71.015,71.035,443400000.0
2009-04-03 09:46:00,71.045,71.05,71.035,71.035,560400000.0
2009-04-03 09:47:00,71.035,71.045,71.015,71.03,750599998.0
2009-04-03 09:48:00,71.035,71.045,71.01,71.01,461399999.0
2009-04-03 09:49:00,71.01,71.03,70.99,71.015,485800000.0
2009-04-03 09:50:00,71.01,71.035,71.01,71.015,448000000.0
2009-04-03 09:51:00,71.025,71.035,71.01,71.025,412799997.0
2009-04-03 09:52:00,71.035,71.06,71.015,71.04,388900000.0
2009-04-03 09:53:00,71.04,71.07,71.015,71.04,436399999.0
2009-04-03 09:54:00,71.035,71.09,71.035,71.085,656400000.0
2009-04-03 09:55:00,71.065,71.08,71.06,71.07,490400000.0
2009-04-03 09:56:00,71.07,71.09,71.055,71.08,552599997.0
2009-04-03 09:57:00,71.09,71.105,71.065,71.07,578000000.0
2009-04-03 09:58:00,71.07,71.08,71.05,71.06,343200000.0
2009-04-03 09:59:00,71.055,71.11,71.055,71.11,352200000.0
2009-04-03 10:00:00,71.12,71.21,71.12,71.21,939800003.0
2009-04-03 10:01:00,71.22,71.3,71.22,71.295,650799999.0
2009-04-03 10:02:00,71.295,71.345,71.28,71.32,745799996.0
2009-04-03 10:03:00,71.32,71.345,71.305,71.31,819199998.0
2009-04-03 10:04:00,71.305,71.305,71.265,71.28,824000000.0
2009-04-03 10:05:00,71.28,71.33,71.275,71.33,635799997.0
2009-04-03 10:06:00,71.335,71.4,71.3,71.39,708200000.0
2009-04-03 10:07:00,71.395,71.44,71.385,71.41,619599999.0
2009-04-03 10:08:00,71.415,71.46,71.38,71.45,614999999.0
2009-04-03 10:09:00,71.445,71.48,71.44,71.475,734200000.0
2009-04-03 10:10:00,71.465,71.485,71.425,71.425,568800001.0
2009-04-03 10:11:00,71.425,71.43,71.36,71.395,976199997.0
2009-04-03 10:12:00,71.395,71.42,71.37,71.41,581399998.0
2009-04-03 10:13:00,71.405,71.42,71.375,71.385,455199999.0
2009-04-03 10:14:00,71.385,71.41,71.365,71.4,534400000.0
2009-04-03 10:15:00,71.4,71.45,71.395,71.42,645399999.0
2009-04-03 10:16:00,71.42,71.46,71.41,71.455,555000000.0
2009-04-03 10:17:00,71.455,71.465,71.44,71.465,679199997.0
2009-04-03 10:18:00,71.465,71.51,71.465,71.495,709200001.0
2009-04-03 10:19:00,71.49,71.54,71.48,71.48,871000000.0
2009-04-03 10:20:00,71.48,71.51,71.48,71.51,818799997.0
2009-04-03 10:21:00,71.51,71.58,71.51,71.57,558400000.0
2009-04-03 10:22:00,71.575,71.615,71.55,71.6,837699997.0
2009-04-03 10:23:00,71.6,71.6,71.535,71.585,695199996.0
2009-04-03 10:24:00,71.585,71.595,71.555,71.555,753199999.0
2009-04-03 10:25:00,71.55,71.615,71.545,71.595,862200000.0
2009-04-03 10:26:00,71.595,71.61,71.57,71.59,814000000.0
2009-04-03 10:27:00,71.59,71.64,71.59,71.63,634200000.0
2009-04-03 10:28:00,71.635,71.725,71.635,71.725,714400000.0
2009-04-03 10:29:00,71.725,71.73,71.705,71.705,737600000.0
2009-04-03 10:30:00,71.705,71.77,71.695,71.73,592200000.0
2009-04-03 10:31:00,71.735,71.76,71.695,71.715,623799999.0
2009-04-03 10:32:00,71.715,71.74,71.685,71.715,602800000.0
2009-04-03 10:33:00,71.72,71.79,71.72,71.78,670000000.0
2009-04-03 10:34:00,71.775,71.79,71.765,71.77,503800000.0
2009-04-03 10:35:00,71.775,71.815,71.765,71.805,533000000.0
2009-04-03 10:36:00,71.805,71.82,71.79,71.81,344400000.0
2009-04-03 10:37:00,71.81,71.86,71.8,71.845,748200000.0
2009-04-03 10:38:00,71.845,71.94,71.835,71.92,809000000.0
2009-04-03 10:39:00,71.92,71.96,71.915,71.945,536800001.0
2009-04-03 10:40:00,71.945,71.97,71.93,71.965,686000000.0
2009-04-03 10:41:00,71.965,71.99,71.925,71.945,491000000.0
2009-04-03 10:42:00,71.945,71.98,71.93,71.98,803799998.0
2009-04-03 10:43:00,71.98,71.985,71.94,71.955,582999999.0
2009-04-03 10:44:00,71.955,71.96,71.89,71.89,611000000.0
2009-04-03 10:45:00,71.89,71.91,71.82,71.83,834399997.0
2009-04-03 10:46:00,71.83,71.835,71.745,71.76,862499999.0
2009-04-03 10:47:00,71.76,71.81,71.745,71.79,664600000.0
2009-04-03 10:48:00,71.79,71.79,71.74,71.77,646600001.0
2009-04-03 10:49:00,71.77,71.775,71.655,71.655,810999998.0
2009-04-03 10:50:00,71.65,71.67,71.625,71.655,814200001.0
2009-04-03 10:51:00,71.65,71.67,71.615,71.66,606200001.0
2009-04-03 10:52:00,71.655,71.76,71.65,71.735,630399997.0
2009-04-03 10:53:00,71.735,71.755,71.69,71.69,571800004.0
2009-04-03 10:54:00,71.695,71.74,71.675,71.73,422200000.0
2009-04-03 10:55:00,71.735,71.87,71.71,71.85,674199999.0
2009-04-03 10:56:00,71.85,71.88,71.805,71.81,690800000.0
2009-04-03 10:57:00,71.81,71.82,71.795,71.815,461200001.0
2009-04-03 10:58:00,71.815,71.905,71.78,71.785,685199998.0
2009-04-03 10:59:00,71.77,71.77,71.72,71.72,675800000.0
2009-04-03 11:00:00,71.72,71.815,71.72,71.805,696800000.0
2009-04-03 11:01:00,71.81,71.885,71.81,71.875,592599999.0
2009-04-03 11:02:00,71.875,71.88,71.765,71.775,483200001.0
2009-04-03 11:03:00,71.775,71.815,71.775,71.805,531000000.0
2009-04-03 11:04:00,71.815,71.82,71.795,71.805,394200000.0
2009-04-03 11:05:00,71.815,71.82,71.795,71.795,253800000.0
2009-04-03 11:06:00,71.795,71.82,71.665,71.665,763599998.0
2009-04-03 11:07:00,71.665,71.695,71.63,71.67,579800000.0
2009-04-03 11:08:00,71.665,71.77,71.665,71.69,618500000.0
2009-04-03 11:09:00,71.69,71.7,71.66,71.665,423000000.0
2009-04-03 11:10:00,71.665,71.67,71.635,71.655,868399999.0
2009-04-03 11:11:00,71.66,71.67,71.64,71.65,576800000.0
2009-04-03 11:12:00,71.67,71.685,71.65,71.66,391400000.0
2009-04-03 11:13:00,71.66,71.665,71.62,71.64,605200000.0
2009-04-03 11:14:00,71.645,71.67,71.645,71.665,335800002.0
2009-04-03 11:15:00,71.665,71.68,71.66,71.675,566000002.0
2009-04-03 11:16:00,71.675,71.695,71.66,71.67,378999999.0
2009-04-03 11:17:00,71.67,71.69,71.665,71.675,494000000.0
2009-04-03 11:18:00,71.675,71.69,71.66,71.675,269600000.0
2009-04-03 11:19:00,71.675,71.675,71.625,71.66,818800001.0
2009-04-03 11:20:00,71.665,71.68,71.65,71.65,943599998.0
2009-04-03 11:21:00,71.65,71.71,71.65,71.67,510053999.0
2009-04-03 11:22:00,71.67,71.69,71.66,71.665,447400000.0
2009-04-03 11:23:00,71.665,71.695,71.655,71.66,364200001.0
2009-04-03 11:24:00,71.665,71.67,71.59,71.595,429600000.0
2009-04-03 11:25:00,71.595,71.6,71.565,71.59,448999997.0
2009-04-03 11:26:00,71.585,71.635,71.565,71.61,730600000.0
2009-04-03 11:27:00,71.61,71.65,71.595,71.605,562400001.0
2009-04-03 11:28:00,71.605,71.61,71.58,71.585,610400000.0
2009-04-03 11:29:00,71.585,71.59,71.57,71.57,582800000.0
2009-04-03 11:30:00,71.56,71.58,71.535,71.535,601000000.0
2009-04-03 11:31:00,71.535,71.545,71.495,71.505,433400000.0
2009-04-03 11:32:00,71.505,71.505,71.47,71.49,468400000.0
2009-04-03 11:33:00,71.495,71.5,71.475,71.475,330399997.0
2009-04-03 11:34:00,71.475,71.48,71.45,71.455,557999999.0
2009-04-03 11:35:00,71.455,71.51,71.44,71.485,194600000.0
2009-04-03 11:36:00,71.485,71.49,71.425,71.445,664399997.0
2009-04-03 11:37:00,71.445,71.47,71.445,71.455,193200000.0
2009-04-03 11:38:00,71.45,71.455,71.42,71.44,239000000.0
2009-04-03 11:39:00,71.425,71.425,71.375,71.395,374800000.0
2009-04-03 11:40:00,71.395,71.42,71.395,71.41,530999996.0
2009-04-03 11:41:00,71.41,71.415,71.37,71.39,355000000.0
2009-04-03 11:42:00,71.395,71.405,71.37,71.385,364600000.0
2009-04-03 11:43:00,71.385,71.42,71.38,71.405,472199999.0
2009-04-03 11:44:00,71.405,71.41,71.39,71.405,301399997.0
2009-04-03 11:45:00,71.4,71.455,71.4,71.45,335800000.0
2009-04-03 11:46:00,71.45,71.465,71.445,71.455,328200000.0
2009-04-03 11:47:00,71.46,71.47,71.385,71.41,638000001.0
2009-04-03 11:48:00,71.415,71.445,71.41,71.435,319800000.0
2009-04-03 11:49:00,71.435,71.45,71.435,71.44,58800000.0
2009-04-03 11:50:00,71.44,71.45,71.425,71.435,144600000.0
2009-04-03 11:51:00,71.435,71.44,71.435,71.435,81400000.0
2009-04-03 11:52:00,71.435,71.445,71.435,71.44,222000000.0
2009-04-03 11:53:00,71.44,71.44,71.385,71.39,423400000.0
2009-04-03 11:54:00,71.38,71.4,71.38,71.385,484799999.0
2009-04-03 11:55:00,71.385,71.395,71.385,71.39,186400000.0
2009-04-03 11:56:00,71.39,71.41,71.39,71.41,274999999.0
2009-04-03 11:57:00,71.41,71.45,71.39,71.435,503800000.0
2009-04-03 11:58:00,71.44,71.465,71.425,71.465,605799999.0
2009-04-03 11:59:00,71.465,71.475,71.45,71.45,518200002.0
2009-04-03 12:00:00,71.455,71.46,71.435,71.44,348400000.0
2009-04-03 12:01:00,71.445,71.45,71.435,71.435,212600000.0
2009-04-03 12:02:00,71.435,71.44,71.42,71.44,213400000.0
2009-04-03 12:03:00,71.44,71.45,71.44,71.445,138600000.0
2009-04-03 12:04:00,71.45,71.45,71.435,71.445,141800000.0
2009-04-03 12:05:00,71.455,71.505,71.455,71.485,294200000.0
2009-04-03 12:06:00,71.485,71.505,71.475,71.49,503800000.0
2009-04-03 12:07:00,71.495,71.495,71.39,71.41,707200000.0
2009-04-03 12:08:00,71.41,71.41,71.365,71.375,335600002.0
2009-04-03 12:09:00,71.375,71.375,71.245,71.25,609600001.0
2009-04-03 12:10:00,71.245,71.25,71.185,71.235,659400000.0
2009-04-03 12:11:00,71.245,71.275,71.235,71.275,578999999.0
2009-04-03 12:12:00,71.27,71.31,71.265,71.275,421199997.0
2009-04-03 12:13:00,71.275,71.295,71.255,71.265,549200000.0
2009-04-03 12:14:00,71.265,71.275,71.24,71.24,439399998.0
2009-04-03 12:15:00,71.24,71.26,71.22,71.23,482199998.0
2009-04-03 12:16:00,71.225,71.245,71.15,71.18,504399999.0
2009-04-03 12:17:00,71.18,71.21,71.18,71.21,423800000.0
2009-04-03 12:18:00,71.215,71.23,71.21,71.215,176800000.0
2009-04-03 12:19:00,71.235,71.24,71.22,71.225,313000000.0
2009-04-03 12:20:00,71.225,71.245,71.225,71.225,161600000.0
2009-04-03 12:21:00,71.225,71.245,71.22,71.23,531800000.0
2009-04-03 12:22:00,71.225,71.23,71.16,71.16,332800000.0
2009-04-03 12:23:00,71.16,71.16,71.085,71.1,370600000.0
2009-04-03 12:24:00,71.115,71.14,71.08,71.12,537000000.0
2009-04-03 12:25:00,71.12,71.165,71.12,71.155,692800000.0
2009-04-03 12:26:00,71.145,71.165,71.13,71.15,613799999.0
2009-04-03 12:27:00,71.15,71.2,71.15,71.195,558200002.0
2009-04-03 12:28:00,71.2,71.28,71.195,71.275,410800001.0
2009-04-03 12:29:00,71.285,71.305,71.265,71.305,543599999.0
2009-04-03 12:30:00,71.31,71.315,71.28,71.295,494600000.0
2009-04-03 12:31:00,71.295,71.32,71.29,71.32,262200000.0
2009-04-03 12:32:00,71.33,71.385,71.33,71.385,720200000.0
2009-04-03 12:33:00,71.39,71.39,71.33,71.335,387800000.0
2009-04-03 12:34:00,71.335,71.345,71.33,71.345,372400000.0
2009-04-03 12:35:00,71.345,71.35,71.33,71.33,594600000.0
2009-04-03 12:36:00,71.33,71.33,71.315,71.315,499000000.0
2009-04-03 12:37:00,71.315,71.325,71.315,71.32,144199999.0
2009-04-03 12:38:00,71.315,71.355,71.31,71.355,524399997.0
2009-04-03 12:39:00,71.355,71.355,71.31,71.31,819399998.0
2009-04-03 12:40:00,71.315,71.33,71.31,71.32,361400000.0
2009-04-03 12:41:00,71.32,71.34,71.305,71.315,476800001.0
2009-04-03 12:42:00,71.32,71.335,71.31,71.325,385000000.0
2009-04-03 12:43:00,71.325,71.335,71.31,71.325,386400000.0
2009-04-03 12:44:00,71.325,71.335,71.295,71.305,962800000.0
2009-04-03 12:45:00,71.305,71.325,71.3,71.305,575800003.0
2009-04-03 12:46:00,71.3,71.3,71.285,71.295,532999999.0
2009-04-03 12:47:00,71.295,71.295,71.265,71.265,488000001.0
2009-04-03 12:48:00,71.26,71.265,71.24,71.245,361000000.0
2009-04-03 12:49:00,71.245,71.28,71.245,71.265,464400000.0
2009-04-03 12:50:00,71.27,71.285,71.265,71.27,189800000.0
2009-04-03 12:51:00,71.28,71.29,71.255,71.275,519000000.0
2009-04-03 12:52:00,71.275,71.315,71.275,71.3,164000000.0
2009-04-03 12:53:00,71.3,71.31,71.29,71.29,64600000.0
2009-04-03 12:54:00,71.29,71.295,71.26,71.26,83400000.0
2009-04-03 12:55:00,71.25,71.275,71.235,71.24,293400000.0
2009-04-03 12:56:00,71.24,71.24,71.205,71.21,253200000.0
2009-04-03 12:57:00,71.21,71.245,71.21,71.245,363799998.0
2009-04-03 12:58:00,71.235,71.255,71.23,71.245,410799995.0
2009-04-03 12:59:00,71.25,71.275,71.25,71.265,621399999.0
2009-04-03 13:00:00,71.265,71.265,71.24,71.245,195800000.0
2009-04-03 13:01:00,71.245,71.255,71.205,71.21,397199997.0
2009-04-03 13:02:00,71.21,71.22,71.175,71.175,434000000.0
2009-04-03 13:03:00,71.165,71.165,71.145,71.155,395000001.0
2009-04-03 13:04:00,71.16,71.18,71.14,71.16,425999999.0
2009-04-03 13:05:00,71.16,71.165,71.1,71.125,355400000.0
2009-04-03 13:06:00,71.14,71.14,71.1,71.13,393400000.0
2009-04-03 13:07:00,71.13,71.14,71.095,71.13,365600000.0
2009-04-03 13:08:00,71.13,71.155,71.125,71.135,341300000.0
2009-04-03 13:09:00,71.135,71.14,71.095,71.1,300400000.0
2009-04-03 13:10:00,71.1,71.1,71.065,71.07,342600000.0
2009-04-03 13:11:00,71.07,71.075,71.045,71.055,517400000.0
2009-04-03 13:12:00,71.055,71.065,71.045,71.065,313200000.0
2009-04-03 13:13:00,71.065,71.09,71.02,71.055,509000000.0
2009-04-03 13:14:00,71.055,71.095,71.03,71.095,421000000.0
2009-04-03 13:15:00,71.095,71.15,71.09,71.13,543199994.0
2009-04-03 13:16:00,71.14,71.145,71.13,71.14,340600000.0
2009-04-03 13:17:00,71.145,71.16,71.07,71.09,347600000.0
2009-04-03 13:18:00,71.095,71.12,71.09,71.115,335199998.0
2009-04-03 13:19:00,71.115,71.13,71.085,71.095,423200001.0
2009-04-03 13:20:00,71.095,71.11,71.09,71.11,275200000.0
2009-04-03 13:21:00,71.105,71.125,71.095,71.125,323400000.0
2009-04-03 13:22:00,71.125,71.135,71.115,71.125,284000000.0
2009-04-03 13:23:00,71.12,71.125,71.11,71.12,72200000.0
2009-04-03 13:24:00,71.12,71.145,71.12,71.125,151400000.0
2009-04-03 13:25:00,71.125,71.13,71.095,71.095,281599999.0
2009-04-03 13:26:00,71.1,71.115,71.09,71.1,236000000.0
2009-04-03 13:27:00,71.1,71.135,71.1,71.135,303900000.0
2009-04-03 13:28:00,71.13,71.17,71.12,71.155,483800000.0
2009-04-03 13:29:00,71.15,71.155,71.125,71.145,320400000.0
2009-04-03 13:30:00,71.145,71.145,71.125,71.135,197000000.0
2009-04-03 13:31:00,71.135,71.14,71.12,71.135,504600000.0
2009-04-03 13:32:00,71.135,71.16,71.125,71.14,695600001.0
2009-04-03 13:33:00,71.135,71.155,71.135,71.15,297800000.0
2009-04-03 13:34:00,71.155,71.155,71.15,71.15,169600000.0
2009-04-03 13:35:00,71.15,71.155,71.14,71.145,157600000.0
2009-04-03 13:36:00,71.145,71.145,71.135,71.14,317000001.0
2009-04-03 13:37:00,71.145,71.165,71.145,71.16,190800000.0
2009-04-03 13:38:00,71.16,71.19,71.155,71.175,336200000.0
2009-04-03 13:39:00,71.18,71.18,71.155,71.155,175000000.0
2009-04-03 13:40:00,71.155,71.155,71.14,71.145,254199999.0
2009-04-03 13:41:00,71.145,71.155,71.145,71.15,148800000.0
2009-04-03 13:42:00,71.17,71.195,71.17,71.175,269000000.0
2009-04-03 13:43:00,71.185,71.225,71.18,71.215,356000000.0
2009-04-03 13:44:00,71.215,71.22,71.215,71.22,157200000.0
2009-04-03 13:45:00,71.22,71.255,71.22,71.255,496799996.0
2009-04-03 13:46:00,71.26,71.275,71.24,71.265,491799998.0
2009-04-03 13:47:00,71.265,71.275,71.26,71.265,372600000.0
2009-04-03 13:48:00,71.265,71.32,71.265,71.3,168400000.0
2009-04-03 13:49:00,71.3,71.305,71.275,71.29,327400000.0
2009-04-03 13:50:00,71.295,71.31,71.28,71.28,93800000.0
2009-04-03 13:51:00,71.29,71.29,71.255,71.255,138800000.0
2009-04-03 13:52:00,71.25,71.26,71.24,71.255,135200000.0
2009-04-03 13:53:00,71.24,71.255,71.24,71.255,284800000.0
2009-04-03 13:54:00,71.255,71.255,71.225,71.23,433200000.0
2009-04-03 13:55:00,71.23,71.235,71.225,71.23,84200000.0
2009-04-03 13:56:00,71.23,71.235,71.215,71.225,167400000.0
2009-04-03 13:57:00,71.225,71.295,71.225,71.27,565400000.0
2009-04-03 13:58:00,71.27,71.295,71.26,71.285,298800000.0
2009-04-03 13:59:00,71.285,71.29,71.245,71.255,455400000.0
2009-04-03 14:00:00,71.255,71.285,71.25,71.265,176800000.0
2009-04-03 14:01:00,71.265,71.275,71.255,71.255,258000000.0
2009-04-03 14:02:00,71.26,71.26,71.205,71.225,464600000.0
2009-04-03 14:03:00,71.225,71.255,71.22,71.25,203200000.0
2009-04-03 14:04:00,71.25,71.285,71.225,71.225,706200000.0
2009-04-03 14:05:00,71.23,71.25,71.215,71.25,744000000.0
2009-04-03 14:06:00,71.25,71.26,71.235,71.245,695399999.0
2009-04-03 14:07:00,71.245,71.245,71.205,71.23,506200000.0
2009-04-03 14:08:00,71.235,71.245,71.23,71.245,410200000.0
2009-04-03 14:09:00,71.255,71.255,71.235,71.25,374600000.0
2009-04-03 14:10:00,71.25,71.255,71.19,71.195,380000000.0
2009-04-03 14:11:00,71.205,71.225,71.195,71.215,579799998.0
2009-04-03 14:12:00,71.215,71.22,71.2,71.205,351799999.0
2009-04-03 14:13:00,71.205,71.205,71.19,71.19,196600000.0
2009-04-03 14:14:00,71.185,71.28,71.175,71.28,591399997.0
2009-04-03 14:15:00,71.285,71.285,71.25,71.255,470400000.0
2009-04-03 14:16:00,71.26,71.29,71.255,71.255,715799998.0
2009-04-03 14:17:00,71.255,71.265,71.24,71.24,465000000.0
2009-04-03 14:18:00,71.24,71.245,71.15,71.15,497599995.0
2009-04-03 14:19:00,71.145,71.185,71.13,71.17,618399999.0
2009-04-03 14:20:00,71.175,71.24,71.165,71.225,879199999.0
2009-04-03 14:21:00,71.225,71.27,71.225,71.27,225200000.0
2009-04-03 14:22:00,71.27,71.34,71.265,71.33,463200000.0
2009-04-03 14:23:00,71.335,71.35,71.305,71.345,468199999.0
2009-04-03 14:24:00,71.335,71.38,71.245,71.295,589600000.0
2009-04-03 14:25:00,71.295,71.295,71.215,71.27,242800000.0
2009-04-03 14:26:00,71.27,71.345,71.27,71.335,287000000.0
2009-04-03 14:27:00,71.33,71.36,71.29,71.29,258800000.0
2009-04-03 14:28:00,71.29,71.335,71.29,71.295,198600000.0
2009-04-03 14:29:00,71.295,71.335,71.24,71.25,339400000.0
2009-04-03 14:30:00,71.255,71.92,71.255,71.87,335300000.0
2009-04-03 14:31:00,71.855,71.885,71.69,71.82,430300000.0
2009-04-03 14:32:00,71.825,72.025,71.81,72.0,477000000.0
2009-04-03 14:33:00,72.0,72.045,71.945,71.955,459700000.0
2009-04-03 14:34:00,71.955,72.04,71.945,72.02,620600000.0
2009-04-03 14:35:00,72.015,72.025,71.89,71.89,564600000.0
2009-04-03 14:36:00,71.89,71.92,71.7,71.725,657800000.0
2009-04-03 14:37:00,71.725,71.82,71.725,71.81,732800000.0
2009-04-03 14:38:00,71.815,71.825,71.69,71.735,813000000.0
2009-04-03 14:39:00,71.72,71.73,71.66,71.685,714400000.0
2009-04-03 14:40:00,71.71,71.715,71.64,71.64,495954000.0
2009-04-03 14:41:00,71.64,71.665,71.585,71.645,644600000.0
2009-04-03 14:42:00,71.635,71.68,71.515,71.52,560800000.0
2009-04-03 14:43:00,71.52,71.52,71.335,71.35,698200000.0
2009-04-03 14:44:00,71.35,71.37,71.23,71.23,745000000.0
2009-04-03 14:45:00,71.23,71.32,71.195,71.31,372308000.0
2009-04-03 14:46:00,71.315,71.42,71.3,71.34,322097000.0
2009-04-03 14:47:00,71.345,71.385,71.33,71.335,460100000.0
2009-04-03 14:48:00,71.335,71.355,71.145,71.145,546200000.0
2009-04-03 14:49:00,71.145,71.155,70.845,70.885,457900000.0
2009-04-03 14:50:00,70.88,71.005,70.85,70.94,619654000.0
2009-04-03 14:51:00,70.945,70.995,70.845,70.99,606400000.0
2009-04-03 14:52:00,70.99,71.065,70.99,71.05,633600000.0
2009-04-03 14:53:00,71.03,71.07,71.01,71.03,638600000.0
2009-04-03 14:54:00,71.045,71.135,71.03,71.135,571600000.0
2009-04-03 14:55:00,71.135,71.17,71.1,71.165,575800000.0
2009-04-03 14:56:00,71.175,71.235,71.165,71.175,589800000.0
2009-04-03 14:57:00,71.18,71.235,71.18,71.22,501000000.0
2009-04-03 14:58:00,71.225,71.26,71.215,71.26,465000000.0
2009-04-03 14:59:00,71.26,71.26,71.145,71.22,631800000.0
2009-04-03 15:00:00,71.22,71.235,71.1,71.14,629800000.0
2009-04-03 15:01:00,71.14,71.21,71.125,71.205,699200000.0
2009-04-03 15:02:00,71.205,71.225,71.12,71.155,786600000.0
2009-04-03 15:03:00,71.155,71.2,71.125,71.16,783200000.0
2009-04-03 15:04:00,71.165,71.19,71.135,71.14,681600000.0
2009-04-03 15:05:00,71.15,71.185,71.125,71.175,552200000.0
2009-04-03 15:06:00,71.175,71.24,71.15,71.175,730200001.0
2009-04-03 15:07:00,71.175,71.2,71.15,71.155,612800001.0
2009-04-03 15:08:00,71.16,71.175,71.085,71.145,716400000.0
2009-04-03 15:09:00,71.15,71.17,71.095,71.16,490800000.0
2009-04-03 15:10:00,71.16,71.225,71.155,71.155,667200000.0
2009-04-03 15:11:00,71.155,71.215,71.155,71.21,627000000.0
2009-04-03 15:12:00,71.205,71.225,71.165,71.175,502200000.0
2009-04-03 15:13:00,71.18,71.2,71.15,71.16,533600000.0
2009-04-03 15:14:00,71.16,71.17,71.135,71.15,518400000.0
2009-04-03 15:15:00,71.155,71.175,71.14,71.15,367800000.0
2009-04-03 15:16:00,71.15,71.155,71.085,71.095,536027000.0
2009-04-03 15:17:00,71.065,71.11,71.05,71.11,625600000.0
2009-04-03 15:18:00,71.11,71.125,71.07,71.115,508199999.0
2009-04-03 15:19:00,71.11,71.17,71.11,71.155,297400000.0
2009-04-03 15:20:00,71.16,71.16,71.14,71.145,207200000.0
2009-04-03 15:21:00,71.15,71.15,71.045,71.07,403999999.0
2009-04-03 15:22:00,71.065,71.13,71.06,71.1,291000000.0
2009-04-03 15:23:00,71.105,71.145,71.09,71.125,358627000.0
2009-04-03 15:24:00,71.115,71.155,71.095,71.115,347500000.0
2009-04-03 15:25:00,71.11,71.195,71.11,71.195,205600000.0
2009-04-03 15:26:00,71.185,71.25,71.18,71.205,278100000.0
2009-04-03 15:27:00,71.2,71.22,71.1,71.14,372000000.0
2009-04-03 15:28:00,71.14,71.145,71.12,71.125,293200000.0
2009-04-03 15:29:00,71.16,71.18,71.14,71.16,323600000.0
2009-04-03 15:30:00,71.16,71.24,71.16,71.2,305400000.0
2009-04-03 15:31:00,71.18,71.25,71.165,71.22,413600000.0
2009-04-03 15:32:00,71.22,71.24,71.17,71.17,462400000.0
2009-04-03 15:33:00,71.17,71.215,71.17,71.215,258200000.0
2009-04-03 15:34:00,71.22,71.23,71.175,71.22,432800000.0
2009-04-03 15:35:00,71.22,71.305,71.22,71.295,287000000.0
2009-04-03 15:36:00,71.3,71.315,71.25,71.285,299200000.0
2009-04-03 15:37:00,71.28,71.295,71.235,71.285,220400000.0
2009-04-03 15:38:00,71.285,71.335,71.24,71.245,430200000.0
2009-04-03 15:39:00,71.25,71.275,71.165,71.275,341600000.0
2009-04-03 15:40:00,71.275,71.29,71.195,71.235,409400000.0
2009-04-03 15:41:00,71.23,71.315,71.22,71.24,383000000.0
2009-04-03 15:42:00,71.255,71.32,71.255,71.305,327827000.0
2009-04-03 15:43:00,71.31,71.365,71.3,71.34,337400000.0
2009-04-03 15:44:00,71.34,71.435,71.34,71.435,479600000.0
2009-04-03 15:45:00,71.45,71.49,71.435,71.49,390600000.0
2009-04-03 15:46:00,71.49,71.5,71.38,71.38,314900000.0
2009-04-03 15:47:00,71.37,71.375,71.155,71.16,463000000.0
2009-04-03 15:48:00,71.165,71.17,71.075,71.14,348035000.0
2009-04-03 15:49:00,71.14,71.165,71.065,71.08,317100000.0
2009-04-03 15:50:00,71.08,71.095,71.055,71.07,267400000.0
2009-04-03 15:51:00,71.055,71.09,70.98,71.03,661400000.0
2009-04-03 15:52:00,71.02,71.115,71.015,71.095,459454000.0
2009-04-03 15:53:00,71.095,71.155,71.075,71.13,341727000.0
2009-04-03 15:54:00,71.13,71.175,71.12,71.145,191900000.0
2009-04-03 15:55:00,71.15,71.165,71.12,71.13,299500000.0
2009-04-03 15:56:00,71.125,71.17,71.11,71.155,372600000.0
2009-04-03 15:57:00,71.155,71.275,71.15,71.235,410000000.0
2009-04-03 15:58:00,71.235,71.255,71.22,71.235,367600000.0
2009-04-03 15:59:00,71.245,71.27,71.215,71.235,395000000.0
2009-04-03 16:00:00,71.225,71.23,71.03,71.03,557000000.0
2009-04-03 16:01:00,71.04,71.085,71.03,71.08,476600000.0
2009-04-03 16:02:00,71.085,71.19,71.085,71.095,486800000.0
2009-04-03 16:03:00,71.1,71.13,71.04,71.05,373400000.0
2009-04-03 16:04:00,71.055,71.075,71.04,71.06,282454000.0
2009-04-03 16:05:00,71.075,71.075,71.015,71.02,450600000.0
2009-04-03 16:06:00,71.03,71.09,71.02,71.085,490800000.0
2009-04-03 16:07:00,71.09,71.13,71.08,71.125,509200000.0
2009-04-03 16:08:00,71.125,71.17,71.085,71.16,261200000.0
2009-04-03 16:09:00,71.155,71.18,71.12,71.175,315600000.0
2009-04-03 16:10:00,71.17,71.17,71.145,71.165,211600000.0
2009-04-03 16:11:00,71.155,71.205,71.155,71.18,195800000.0
2009-04-03 16:12:00,71.185,71.21,71.145,71.145,342000000.0
2009-04-03 16:13:00,71.145,71.17,71.145,71.16,211200000.0
2009-04-03 16:14:00,71.16,71.16,71.075,71.08,226400000.0
2009-04-03 16:15:00,71.08,71.095,71.05,71.09,347800000.0
2009-04-03 16:16:00,71.1,71.2,71.095,71.165,593600000.0
2009-04-03 16:17:00,71.165,71.165,71.055,71.12,451399999.0
2009-04-03 16:18:00,71.12,71.12,71.05,71.055,421600000.0
2009-04-03 16:19:00,71.055,71.07,71.01,71.02,314200000.0
2009-04-03 16:20:00,71.02,71.035,71.0,71.02,380800000.0
2009-04-03 16:21:00,71.025,71.045,70.995,71.02,305600000.0
2009-04-03 16:22:00,71.03,71.085,71.005,71.01,295000000.0
2009-04-03 16:23:00,71.0,71.015,70.955,71.0,415800000.0
2009-04-03 16:24:00,71.0,71.065,70.985,71.025,507400000.0
2009-04-03 16:25:00,71.025,71.055,71.02,71.03,135400000.0
2009-04-03 16:26:00,71.03,71.105,71.03,71.1,490400000.0
2009-04-03 16:27:00,71.105,71.15,71.105,71.14,331400000.0
2009-04-03 16:28:00,71.14,71.15,71.06,71.085,559600000.0
2009-04-03 16:29:00,71.085,71.145,71.085,71.11,420400000.0
2009-04-03 16:30:00,71.11,71.135,71.11,71.115,270200000.0
2009-04-03 16:31:00,71.115,71.115,71.015,71.025,375000000.0
2009-04-03 16:32:00,71.02,71.075,71.02,71.055,414200000.0
2009-04-03 16:33:00,71.055,71.055,70.99,70.99,492200000.0
2009-04-03 16:34:00,70.995,70.995,70.795,70.805,491700000.0
2009-04-03 16:35:00,70.805,70.805,70.69,70.745,559300000.0
2009-04-03 16:36:00,70.75,70.78,70.715,70.76,211100000.0
2009-04-03 16:37:00,70.75,70.785,70.735,70.745,274800000.0
2009-04-03 16:38:00,70.75,70.8,70.735,70.775,311000000.0
2009-04-03 16:39:00,70.775,70.79,70.75,70.77,229200000.0
2009-04-03 16:40:00,70.775,70.855,70.775,70.84,457000000.0
2009-04-03 16:41:00,70.845,70.85,70.815,70.82,374600000.0
2009-04-03 16:42:00,70.835,70.835,70.755,70.77,338200000.0
2009-04-03 16:43:00,70.775,70.775,70.67,70.695,344000000.0
2009-04-03 16:44:00,70.695,70.695,70.545,70.555,393600000.0
2009-04-03 16:45:00,70.555,70.615,70.54,70.59,354000000.0
2009-04-03 16:46:00,70.59,70.605,70.44,70.44,291400000.0
2009-04-03 16:47:00,70.45,70.46,70.35,70.375,522000000.0
2009-04-03 16:48:00,70.375,70.4,70.325,70.37,511600000.0
2009-04-03 16:49:00,70.375,70.475,70.365,70.475,478400000.0
2009-04-03 16:50:00,70.485,70.535,70.45,70.535,598000000.0
2009-04-03 16:51:00,70.53,70.59,70.525,70.585,272900000.0
2009-04-03 16:52:00,70.585,70.595,70.495,70.535,395354000.0
2009-04-03 16:53:00,70.535,70.615,70.525,70.61,356600000.0
2009-04-03 16:54:00,70.61,70.69,70.595,70.675,412600000.0
2009-04-03 16:55:00,70.665,70.695,70.66,70.66,300400000.0
2009-04-03 16:56:00,70.66,70.71,70.66,70.675,431200000.0
2009-04-03 16:57:00,70.68,70.69,70.585,70.585,400600000.0
2009-04-03 16:58:00,70.585,70.67,70.585,70.67,529800000.0
2009-04-03 16:59:00,70.675,70.715,70.645,70.68,374200000.0
2009-04-03 17:00:00,70.68,70.685,70.635,70.65,384000000.0
2009-04-03 17:01:00,70.645,70.685,70.645,70.685,258400000.0
2009-04-03 17:02:00,70.7,70.755,70.7,70.75,171800000.0
2009-04-03 17:03:00,70.76,70.76,70.725,70.745,326000000.0
2009-04-03 17:04:00,70.74,70.75,70.705,70.74,393800000.0
2009-04-03 17:05:00,70.74,70.755,70.705,70.75,457800000.0
2009-04-03 17:06:00,70.755,70.76,70.72,70.745,357400000.0
2009-04-03 17:07:00,70.745,70.75,70.71,70.71,176800000.0
2009-04-03 17:08:00,70.715,70.725,70.685,70.705,292400000.0
2009-04-03 17:09:00,70.715,70.72,70.67,70.68,238800000.0
2009-04-03 17:10:00,70.68,70.705,70.67,70.695,212800000.0
2009-04-03 17:11:00,70.695,70.71,70.625,70.645,291200000.0
2009-04-03 17:12:00,70.64,70.645,70.615,70.62,165400000.0
2009-04-03 17:13:00,70.62,70.64,70.61,70.635,205800000.0
2009-04-03 17:14:00,70.635,70.65,70.62,70.645,149000000.0
2009-04-03 17:15:00,70.645,70.7,70.645,70.695,193600000.0
2009-04-03 17:16:00,70.7,70.71,70.67,70.68,151800000.0
2009-04-03 17:17:00,70.67,70.71,70.66,70.71,214400000.0
2009-04-03 17:18:00,70.705,70.73,70.655,70.665,344000000.0
2009-04-03 17:19:00,70.665,70.76,70.665,70.76,275000000.0
2009-04-03 17:20:00,70.76,70.785,70.74,70.785,470200000.0
2009-04-03 17:21:00,70.785,70.805,70.755,70.765,400200000.0
2009-04-03 17:22:00,70.76,70.78,70.745,70.755,378000000.0
2009-04-03 17:23:00,70.765,70.78,70.695,70.695,400000000.0
2009-04-03 17:24:00,70.695,70.695,70.605,70.615,499000000.0
2009-04-03 17:25:00,70.615,70.645,70.575,70.605,382000000.0
2009-04-03 17:26:00,70.6,70.605,70.58,70.585,361600000.0
2009-04-03 17:27:00,70.59,70.61,70.58,70.605,242800000.0
2009-04-03 17:28:00,70.6,70.73,70.6,70.695,419827000.0
2009-04-03 17:29:00,70.69,70.715,70.66,70.705,404126999.0
2009-04-03 17:30:00,70.705,70.735,70.705,70.735,272600000.0
2009-04-03 17:31:00,70.725,70.74,70.725,70.725,228600000.0
2009-04-03 17:32:00,70.735,70.745,70.715,70.73,87000000.0
2009-04-03 17:33:00,70.725,70.745,70.695,70.735,116400000.0
2009-04-03 17:34:00,70.74,70.755,70.725,70.745,185000000.0
2009-04-03 17:35:00,70.745,70.785,70.745,70.78,232800000.0
2009-04-03 17:36:00,70.78,70.805,70.77,70.785,367400000.0
2009-04-03 17:37:00,70.785,70.82,70.785,70.795,367400000.0
2009-04-03 17:38:00,70.8,70.82,70.785,70.815,224000000.0
2009-04-03 17:39:00,70.815,70.86,70.805,70.85,297800000.0
2009-04-03 17:40:00,70.845,70.855,70.83,70.85,193000000.0
2009-04-03 17:41:00,70.845,70.86,70.825,70.83,236600000.0
2009-04-03 17:42:00,70.835,70.85,70.815,70.845,411300000.0
2009-04-03 17:43:00,70.85,70.88,70.83,70.875,361600000.0
2009-04-03 17:44:00,70.885,70.915,70.86,70.895,501200000.0
2009-04-03 17:45:00,70.9,70.9,70.83,70.84,222200000.0
2009-04-03 17:46:00,70.84,70.86,70.815,70.845,352000000.0
2009-04-03 17:47:00,70.845,70.885,70.845,70.885,402400000.0
2009-04-03 17:48:00,70.885,70.925,70.885,70.905,246600000.0
2009-04-03 17:49:00,70.91,70.93,70.87,70.875,294400000.0
2009-04-03 17:50:00,70.875,70.915,70.84,70.895,419400000.0
2009-04-03 17:51:00,70.905,70.92,70.83,70.84,301600000.0
2009-04-03 17:52:00,70.845,70.845,70.775,70.79,363000000.0
2009-04-03 17:53:00,70.78,70.92,70.78,70.905,341600000.0
2009-04-03 17:54:00,70.91,70.91,70.845,70.85,189600000.0
2009-04-03 17:55:00,70.855,70.91,70.855,70.86,373000000.0
2009-04-03 17:56:00,70.85,70.955,70.845,70.95,395200000.0
2009-04-03 17:57:00,70.955,70.965,70.89,70.91,310000000.0
2009-04-03 17:58:00,70.905,70.925,70.875,70.915,372800000.0
2009-04-03 17:59:00,70.915,70.96,70.905,70.96,283000000.0
2009-04-03 18:00:00,70.955,71.015,70.95,71.015,242400000.0
2009-04-03 18:01:00,71.025,71.035,70.97,70.98,280800000.0
2009-04-03 18:02:00,70.98,71.015,70.975,70.995,232800000.0
2009-04-03 18:03:00,71.0,71.015,70.98,71.005,221600000.0
2009-04-03 18:04:00,71.005,71.025,71.0,71.015,308200000.0
2009-04-03 18:05:00,71.01,71.025,70.98,71.015,354000000.0
2009-04-03 18:06:00,71.015,71.035,71.01,71.025,140400000.0
2009-04-03 18:07:00,71.015,71.03,70.955,71.005,357200000.0
2009-04-03 18:08:00,71.005,71.02,70.985,71.0,206800000.0
2009-04-03 18:09:00,71.0,71.03,71.0,71.02,120600000.0
2009-04-03 18:10:00,71.03,71.085,71.03,71.085,264800000.0
2009-04-03 18:11:00,71.08,71.125,71.065,71.1,272200000.0
2009-04-03 18:12:00,71.095,71.12,71.055,71.12,297600000.0
2009-04-03 18:13:00,71.12,71.12,71.075,71.09,291600000.0
2009-04-03 18:14:00,71.09,71.135,71.08,71.13,198000000.0
2009-04-03 18:15:00,71.145,71.18,71.13,71.16,273400000.0
2009-04-03 18:16:00,71.145,71.175,71.125,71.14,178600000.0
2009-04-03 18:17:00,71.14,71.14,71.11,71.135,153000000.0
2009-04-03 18:18:00,71.135,71.14,71.12,71.14,194000000.0
2009-04-03 18:19:00,71.14,71.14,71.115,71.115,122800000.0
2009-04-03 18:20:00,71.12,71.145,71.1,71.11,175600000.0
2009-04-03 18:21:00,71.11,71.115,71.095,71.11,136000000.0
2009-04-03 18:22:00,71.105,71.11,71.1,71.1,34200000.0
2009-04-03 18:23:00,71.095,71.11,71.095,71.095,135200000.0
2009-04-03 18:24:00,71.095,71.1,71.08,71.1,84000000.0
2009-04-03 18:25:00,71.105,71.15,71.095,71.15,147400000.0
2009-04-03 18:26:00,71.13,71.155,71.105,71.145,255200000.0
2009-04-03 18:27:00,71.15,71.185,71.145,71.185,301600000.0
2009-04-03 18:28:00,71.185,71.185,71.16,71.17,123200000.0
2009-04-03 18:29:00,71.175,71.175,71.155,71.17,122200000.0
2009-04-03 18:30:00,71.17,71.175,71.14,71.16,244600000.0
2009-04-03 18:31:00,71.165,71.175,71.135,71.14,138000000.0
2009-04-03 18:32:00,71.14,71.155,71.135,71.155,112600000.0
2009-04-03 18:33:00,71.15,71.17,71.145,71.165,154200000.0
2009-04-03 18:34:00,71.165,71.17,71.145,71.145,183200000.0
2009-04-03 18:35:00,71.15,71.185,71.14,71.17,234800000.0
2009-04-03 18:36:00,71.17,71.245,71.17,71.24,386600000.0
2009-04-03 18:37:00,71.235,71.25,71.215,71.22,289000001.0
2009-04-03 18:38:00,71.22,71.22,71.2,71.215,145200000.0
2009-04-03 18:39:00,71.2,71.22,71.175,71.195,228800000.0
2009-04-03 18:40:00,71.185,71.19,71.13,71.145,275200000.0
2009-04-03 18:41:00,71.15,71.185,71.14,71.165,264600000.0
2009-04-03 18:42:00,71.165,71.18,71.165,71.165,48000000.0
2009-04-03 18:43:00,71.16,71.175,71.14,71.16,121000000.0
2009-04-03 18:44:00,71.165,71.17,71.125,71.15,189800000.0
2009-04-03 18:45:00,71.15,71.155,71.13,71.145,91200000.0
2009-04-03 18:46:00,71.145,71.145,71.1,71.105,170400000.0
2009-04-03 18:47:00,71.115,71.115,71.055,71.065,300600000.0
2009-04-03 18:48:00,71.07,71.08,71.025,71.06,227600000.0
2009-04-03 18:49:00,71.06,71.07,71.055,71.06,115800000.0
2009-04-03 18:50:00,71.06,71.09,71.055,71.055,115200000.0
2009-04-03 18:51:00,71.065,71.075,71.035,71.04,278600000.0
2009-04-03 18:52:00,71.045,71.06,71.03,71.04,96600000.0
2009-04-03 18:53:00,71.045,71.05,70.98,71.01,227000000.0
2009-04-03 18:54:00,71.01,71.025,71.0,71.01,81000000.0
2009-04-03 18:55:00,71.0,71.0,70.98,70.985,123400000.0
2009-04-03 18:56:00,70.98,70.995,70.96,70.96,142200000.0
2009-04-03 18:57:00,70.945,70.99,70.94,70.975,196200000.0
2009-04-03 18:58:00,70.975,70.985,70.975,70.98,66000000.0
2009-04-03 18:59:00,70.985,71.02,70.98,70.98,105000000.0
2009-04-03 19:00:00,70.975,71.035,70.975,71.025,222400000.0
2009-04-03 19:01:00,71.025,71.045,71.015,71.02,146200000.0
2009-04-03 19:02:00,71.03,71.055,71.025,71.04,122400000.0
2009-04-03 19:03:00,71.055,71.06,71.03,71.04,116000000.0
2009-04-03 19:04:00,71.04,71.095,71.04,71.095,163000000.0
2009-04-03 19:05:00,71.1,71.12,71.08,71.11,106800000.0
2009-04-03 19:06:00,71.105,71.145,71.105,71.14,87000000.0
2009-04-03 19:07:00,71.135,71.155,71.125,71.15,93200000.0
2009-04-03 19:08:00,71.145,71.145,71.04,71.045,193200000.0
2009-04-03 19:09:00,71.035,71.075,71.0,71.065,231000000.0
2009-04-03 19:10:00,71.075,71.08,71.05,71.05,171000000.0
2009-04-03 19:11:00,71.05,71.085,71.02,71.085,160800000.0
2009-04-03 19:12:00,71.08,71.1,71.075,71.075,300400000.0
2009-04-03 19:13:00,71.075,71.125,71.075,71.115,135000000.0
2009-04-03 19:14:00,71.115,71.115,71.085,71.095,86800000.0
2009-04-03 19:15:00,71.1,71.1,71.065,71.07,165900000.0
2009-04-03 19:16:00,71.07,71.12,71.06,71.105,259200000.0
2009-04-03 19:17:00,71.11,71.135,71.1,71.135,120000000.0
2009-04-03 19:18:00,71.125,71.135,71.125,71.135,19600000.0
2009-04-03 19:19:00,71.135,71.15,71.135,71.14,52400000.0
2009-04-03 19:20:00,71.14,71.14,71.125,71.13,47400000.0
2009-04-03 19:21:00,71.125,71.125,71.1,71.1,30400000.0
2009-04-03 19:22:00,71.1,71.14,71.095,71.11,163400000.0
2009-04-03 19:23:00,71.12,71.125,71.105,71.105,100200000.0
2009-04-03 19:24:00,71.1,71.1,71.065,71.09,250800000.0
2009-04-03 19:25:00,71.09,71.095,71.03,71.05,156400000.0
2009-04-03 19:26:00,71.045,71.045,71.01,71.015,128800000.0
2009-04-03 19:27:00,71.015,71.035,71.01,71.03,85800000.0
2009-04-03 19:28:00,71.03,71.075,71.03,71.07,137400000.0
2009-04-03 19:29:00,71.07,71.12,71.07,71.12,140400000.0
2009-04-03 19:30:00,71.125,71.135,71.095,71.095,181600000.0
2009-04-03 19:31:00,71.1,71.105,71.075,71.085,171200000.0
2009-04-03 19:32:00,71.09,71.09,71.065,71.075,28200000.0
2009-04-03 19:33:00,71.075,71.115,71.065,71.1,105600000.0
2009-04-03 19:34:00,71.105,71.11,71.07,71.095,149200000.0
2009-04-03 19:35:00,71.095,71.14,71.095,71.125,216400000.0
2009-04-03 19:36:00,71.125,71.125,71.1,71.12,87800000.0
2009-04-03 19:37:00,71.105,71.12,71.085,71.1,199000000.0
2009-04-03 19:38:00,71.1,71.12,71.1,71.11,139000000.0
2009-04-03 19:39:00,71.11,71.13,71.105,71.105,153800000.0
2009-04-03 19:40:00,71.11,71.11,71.065,71.065,138800000.0
2009-04-03 19:41:00,71.065,71.08,71.045,71.07,84800000.0
2009-04-03 19:42:00,71.07,71.08,71.055,71.065,51600000.0
2009-04-03 19:43:00,71.065,71.07,71.03,71.055,94400000.0
2009-04-03 19:44:00,71.08,71.09,71.07,71.07,115200000.0
2009-04-03 19:45:00,71.07,71.135,71.065,71.115,186400000.0
2009-04-03 19:46:00,71.11,71.11,71.085,71.1,63000000.0
2009-04-03 19:47:00,71.105,71.105,71.085,71.105,78000000.0
2009-04-03 19:48:00,71.1,71.1,71.085,71.09,83000000.0
2009-04-03 19:49:00,71.09,71.125,71.085,71.115,69200000.0
2009-04-03 19:50:00,71.115,71.14,71.115,71.14,37600000.0
2009-04-03 19:51:00,71.14,71.165,71.14,71.145,52800000.0
2009-04-03 19:52:00,71.145,71.17,71.145,71.17,57600000.0
2009-04-03 19:53:00,71.17,71.225,71.165,71.225,94800000.0
2009-04-03 19:54:00,71.225,71.24,71.21,71.235,95800000.0
2009-04-03 19:55:00,71.235,71.26,71.21,71.255,217200000.0
2009-04-03 19:56:00,71.255,71.26,71.23,71.24,176400000.0
2009-04-03 19:57:00,71.24,71.32,71.24,71.31,545000000.0
2009-04-03 19:58:00,71.31,71.325,71.3,71.325,262800000.0
2009-04-03 19:59:00,71.32,71.35,71.315,71.33,187600000.0
2009-04-03 20:00:00,71.325,71.405,71.325,71.385,463000000.0
2009-04-03 20:01:00,71.375,71.385,71.35,71.375,292400000.0
2009-04-03 20:02:00,71.375,71.385,71.355,71.355,201400000.0
2009-04-03 20:03:00,71.36,71.44,71.35,71.435,341200000.0
2009-04-03 20:04:00,71.435,71.465,71.43,71.43,340800000.0
2009-04-03 20:05:00,71.43,71.43,71.385,71.405,379200000.0
2009-04-03 20:06:00,71.405,71.46,71.385,71.395,471800000.0
2009-04-03 20:07:00,71.395,71.42,71.385,71.405,235200000.0
2009-04-03 20:08:00,71.405,71.41,71.37,71.375,164200000.0
2009-04-03 20:09:00,71.375,71.38,71.37,71.375,28400000.0
2009-04-03 20:10:00,71.375,71.375,71.34,71.35,196000000.0
2009-04-03 20:11:00,71.35,71.365,71.335,71.35,128800000.0
2009-04-03 20:12:00,71.355,71.36,71.34,71.345,81200000.0
2009-04-03 20:13:00,71.34,71.37,71.34,71.355,112000000.0
2009-04-03 20:14:00,71.355,71.42,71.35,71.41,185200000.0
2009-04-03 20:15:00,71.415,71.425,71.39,71.4,170600000.0
2009-04-03 20:16:00,71.395,71.49,71.395,71.49,394400000.0
2009-04-03 20:17:00,71.505,71.535,71.505,71.525,353800000.0
2009-04-03 20:18:00,71.53,71.555,71.525,71.54,216600000.0
2009-04-03 20:19:00,71.55,71.605,71.55,71.59,371400000.0
2009-04-03 20:20:00,71.595,71.65,71.59,71.605,342600000.0
2009-04-03 20:21:00,71.605,71.605,71.585,71.6,312200000.0
2009-04-03 20:22:00,71.61,71.61,71.585,71.605,314800000.0
2009-04-03 20:23:00,71.605,71.615,71.6,71.6,70600000.0
2009-04-03 20:24:00,71.585,71.62,71.585,71.615,193000000.0
2009-04-03 20:25:00,71.61,71.64,71.61,71.635,233200000.0
2009-04-03 20:26:00,71.635,71.65,71.615,71.63,180600000.0
2009-04-03 20:27:00,71.625,71.675,71.625,71.65,430000000.0
2009-04-03 20:28:00,71.65,71.76,71.65,71.745,399800000.0
2009-04-03 20:29:00,71.745,71.75,71.71,71.73,251800000.0
2009-04-03 20:30:00,71.74,71.77,71.74,71.745,179400000.0
2009-04-03 20:31:00,71.75,71.86,71.74,71.84,413400000.0
2009-04-03 20:32:00,71.835,71.845,71.775,71.785,342200000.0
2009-04-03 20:33:00,71.785,71.79,71.745,71.775,186800000.0
2009-04-03 20:34:00,71.785,71.8,71.775,71.8,195600000.0
2009-04-03 20:35:00,71.785,71.825,71.785,71.805,184800000.0
2009-04-03 20:36:00,71.81,71.83,71.8,71.815,140800000.0
2009-04-03 20:37:00,71.81,71.84,71.795,71.83,170400000.0
2009-04-03 20:38:00,71.825,71.825,71.77,71.77,219200000.0
2009-04-03 20:39:00,71.765,71.785,71.765,71.775,103800000.0
2009-04-03 20:40:00,71.77,71.775,71.76,71.76,199200000.0
2009-04-03 20:41:00,71.765,71.765,71.735,71.74,187800000.0
2009-04-03 20:42:00,71.74,71.74,71.69,71.695,200800000.0
2009-04-03 20:43:00,71.705,71.71,71.695,71.71,222800000.0
2009-04-03 20:44:00,71.71,71.71,71.665,71.675,108400000.0
2009-04-03 20:45:00,71.675,71.675,71.615,71.635,178400000.0
2009-04-03 20:46:00,71.635,71.71,71.635,71.685,183600000.0
2009-04-03 20:47:00,71.695,71.695,71.615,71.625,244400000.0
2009-04-03 20:48:00,71.625,71.66,71.59,71.6,174800000.0
2009-04-03 20:49:00,71.6,71.6,71.545,71.555,196400000.0
2009-04-03 20:50:00,71.55,71.57,71.52,71.57,253800000.0
2009-04-03 20:51:00,71.555,71.61,71.555,71.595,121000000.0
2009-04-03 20:52:00,71.59,71.61,71.56,71.575,170800000.0
2009-04-03 20:53:00,71.565,71.59,71.555,71.59,90800000.0
2009-04-03 20:54:00,71.59,71.63,71.59,71.62,176000000.0
2009-04-03 20:55:00,71.62,71.645,71.62,71.645,70000000.0
2009-04-03 20:56:00,71.64,71.66,71.64,71.66,148400000.0
2009-04-03 20:57:00,71.66,71.765,71.66,71.76,234400000.0
2009-04-03 20:58:00,71.75,71.82,71.75,71.805,349800000.0
2009-04-03 20:59:00,71.8,71.86,71.795,71.855,296400000.0
2009-04-03 21:00:00,71.84,71.88,71.835,71.86,144800000.0
2009-04-03 21:01:00,71.865,71.865,71.815,71.815,148600000.0
2009-04-03 21:02:00,71.81,71.815,71.76,71.81,276600000.0
2009-04-03 21:03:00,71.81,71.82,71.805,71.81,155400000.0
2009-04-03 21:04:00,71.815,71.82,71.74,71.75,202600000.0
2009-04-03 21:05:00,71.745,71.745,71.69,71.71,203600000.0
2009-04-03 21:06:00,71.71,71.725,71.695,71.71,146400000.0
2009-04-03 21:07:00,71.71,71.71,71.635,71.665,266800000.0
2009-04-03 21:08:00,71.665,71.67,71.66,71.66,64600000.0
2009-04-03 21:09:00,71.66,71.66,71.645,71.655,87400000.0
2009-04-03 21:10:00,71.655,71.665,71.63,71.655,120200000.0
2009-04-03 21:11:00,71.66,71.66,71.635,71.645,169000000.0
2009-04-03 21:12:00,71.645,71.65,71.63,71.63,59200000.0
2009-04-03 21:13:00,71.63,71.635,71.615,71.62,108600000.0
2009-04-03 21:14:00,71.615,71.62,71.61,71.615,31200000.0
2009-04-03 21:15:00,71.62,71.62,71.605,71.61,97800000.0
2009-04-03 21:16:00,71.61,71.615,71.605,71.61,44800000.0
2009-04-03 21:17:00,71.615,71.62,71.585,71.6,61400000.0
2009-04-03 21:18:00,71.59,71.6,71.58,71.59,80400000.0
2009-04-03 21:19:00,71.59,71.61,71.585,71.595,147800000.0
2009-04-03 21:20:00,71.6,71.62,71.58,71.6,250800000.0
2009-04-03 21:21:00,71.595,71.62,71.595,71.605,49200000.0
2009-04-03 21:22:00,71.615,71.65,71.61,71.64,111600000.0
2009-04-03 21:23:00,71.64,71.645,71.63,71.64,72400000.0
2009-04-03 21:24:00,71.64,71.67,71.63,71.67,35200000.0
2009-04-03 21:25:00,71.67,71.67,71.655,71.655,76800000.0
2009-04-03 21:26:00,71.66,71.665,71.655,71.665,38400000.0
2009-04-03 21:27:00,71.665,71.73,71.665,71.72,94800000.0
2009-04-03 21:28:00,71.72,71.72,71.645,71.645,86400000.0
2009-04-03 21:29:00,71.625,71.64,71.585,71.585,296000000.0
2009-04-03 21:30:00,71.585,71.615,71.56,71.58,225600000.0
2009-04-03 21:31:00,71.585,71.605,71.58,71.59,121000000.0
2009-04-03 21:32:00,71.59,71.61,71.59,71.61,105200000.0
2009-04-03 21:33:00,71.61,71.61,71.575,71.58,84400000.0
2009-04-03 21:34:00,71.58,71.62,71.58,71.61,75400000.0
2009-04-03 21:35:00,71.61,71.61,71.56,71.57,90400000.0
2009-04-03 21:36:00,71.57,71.57,71.56,71.565,74000000.0
2009-04-03 21:37:00,71.565,71.57,71.45,71.45,192400000.0
2009-04-03 21:38:00,71.45,71.505,71.45,71.49,219200000.0
2009-04-03 21:39:00,71.49,71.515,71.465,71.475,157600000.0
2009-04-03 21:40:00,71.475,71.525,71.47,71.51,108000000.0
2009-04-03 21:41:00,71.515,71.535,71.495,71.535,60400000.0
2009-04-03 21:42:00,71.53,71.68,71.53,71.62,130600000.0
2009-04-03 21:43:00,71.62,71.705,71.585,71.705,112200000.0
2009-04-03 21:44:00,71.735,71.735,71.605,71.63,222000000.0
2009-04-03 21:45:00,71.635,71.66,71.58,71.615,160000000.0
2009-04-03 21:46:00,71.615,71.625,71.575,71.595,201600000.0
2009-04-03 21:47:00,71.595,71.66,71.595,71.635,234000000.0
2009-04-03 21:48:00,71.655,71.67,71.585,71.585,167900000.0
2009-04-03 21:49:00,71.605,71.615,71.59,71.605,122600000.0
2009-04-03 21:50:00,71.605,71.62,71.59,71.615,191000000.0
2009-04-03 21:51:00,71.615,71.635,71.615,71.615,96600000.0
2009-04-03 21:52:00,71.615,71.63,71.615,71.615,38200000.0
2009-04-03 21:53:00,71.615,71.63,71.615,71.63,76800000.0
2009-04-03 21:54:00,71.63,71.63,71.605,71.62,59000000.0
2009-04-03 21:55:00,71.62,71.62,71.59,71.59,104000000.0
2009-04-03 21:56:00,71.595,71.64,71.59,71.64,125600000.0
2009-04-03 21:57:00,71.63,71.64,71.595,71.625,184800000.0
2009-04-03 21:58:00,71.625,71.645,71.625,71.645,164400000.0
2009-04-03 21:59:00,71.65,71.74,71.65,71.74,156200000.0
2009-04-03 22:00:00,71.74,71.79,71.735,71.765,116600000.0
2009-04-03 22:01:00,71.765,71.775,71.67,71.685,75200000.0
2009-04-03 22:02:00,71.685,71.745,71.68,71.745,75200000.0
2009-04-03 22:03:00,71.745,71.77,71.74,71.755,76400000.0
2009-04-03 22:04:00,71.755,71.775,71.755,71.765,18200000.0
2009-04-03 22:05:00,71.765,71.77,71.755,71.765,55400000.0
2009-04-03 22:06:00,71.765,71.765,71.75,71.75,25200000.0
2009-04-03 22:07:00,71.755,71.76,71.66,71.665,110200000.0
2009-04-03 22:08:00,71.695,71.705,71.69,71.695,212800000.0
2009-04-03 22:09:00,71.695,71.7,71.69,71.7,35000000.0
2009-04-03 22:10:00,71.7,71.7,71.68,71.69,36800000.0
2009-04-03 22:11:00,71.69,71.725,71.68,71.71,57600000.0
2009-04-03 22:12:00,71.71,71.72,71.7,71.72,30200000.0
2009-04-03 22:13:00,71.72,71.72,71.705,71.715,67800000.0
2009-04-03 22:14:00,71.715,71.73,71.705,71.73,42000000.0
2009-04-03 22:15:00,71.74,71.74,71.72,71.72,20600000.0
2009-04-03 22:16:00,71.72,71.745,71.71,71.73,56200000.0
2009-04-03 22:17:00,71.725,71.73,71.69,71.695,61600000.0
2009-04-03 22:18:00,71.695,71.73,71.69,71.725,53200000.0
2009-04-03 22:19:00,71.725,71.73,71.7,71.705,22000000.0
2009-04-03 22:20:00,71.7,71.735,71.7,71.715,61800000.0
2009-04-03 22:21:00,71.715,71.75,71.715,71.75,60800000.0
2009-04-03 22:22:00,71.745,71.76,71.74,71.755,44000000.0
2009-04-03 22:23:00,71.76,71.76,71.72,71.75,79600000.0
2009-04-03 22:24:00,71.755,71.755,71.73,71.73,56400000.0
2009-04-03 22:25:00,71.735,71.745,71.73,71.745,66600000.0
2009-04-03 22:26:00,71.73,71.75,71.73,71.75,47000000.0
2009-04-03 22:27:00,71.75,71.75,71.745,71.75,8400000.0
2009-04-03 22:28:00,71.755,71.755,71.75,71.75,11800000.0
2009-04-03 22:29:00,71.75,71.775,71.74,71.75,161800000.0
2009-04-03 22:30:00,71.745,71.76,71.74,71.76,48800000.0
2009-04-03 22:31:00,71.755,71.79,71.725,71.765,159200000.0
2009-04-03 22:32:00,71.765,71.835,71.75,71.835,198600000.0
2009-04-03 22:33:00,71.83,71.85,71.825,71.835,230000000.0
2009-04-03 22:34:00,71.835,71.835,71.77,71.775,101000000.0
2009-04-03 22:35:00,71.765,71.765,71.755,71.76,36000000.0
2009-04-03 22:36:00,71.765,71.765,71.755,71.755,18800000.0
2009-04-03 22:37:00,71.755,71.76,71.73,71.73,81400000.0
2009-04-03 22:38:00,71.73,71.745,71.71,71.74,112200000.0
2009-04-03 22:39:00,71.76,71.77,71.755,71.755,34000000.0
2009-04-03 22:40:00,71.755,71.77,71.685,71.69,71400000.0
2009-04-03 22:41:00,71.69,71.69,71.675,71.69,52800000.0
2009-04-03 22:42:00,71.69,71.695,71.685,71.685,16800000.0
2009-04-03 22:43:00,71.685,71.71,71.685,71.71,61800000.0
2009-04-03 22:44:00,71.705,71.71,71.675,71.675,32200000.0
2009-04-03 22:45:00,71.675,71.7,71.67,71.68,45800000.0
2009-04-03 22:46:00,71.68,71.685,71.63,71.64,50800000.0
2009-04-03 22:47:00,71.635,71.645,71.625,71.625,67200000.0
2009-04-03 22:48:00,71.635,71.655,71.63,71.64,137400000.0
2009-04-03 22:49:00,71.64,71.68,71.635,71.675,114000000.0
2009-04-03 22:50:00,71.675,71.68,71.665,71.675,52800000.0
2009-04-03 22:51:00,71.685,71.715,71.665,71.71,129200000.0
2009-04-03 22:52:00,71.71,71.745,71.71,71.735,98600000.0
2009-04-03 22:53:00,71.745,71.745,71.745,71.745,14400000.0
2009-04-03 22:54:00,71.745,71.745,71.745,71.745,7200000.0
2009-04-03 22:55:00,71.725,71.74,71.725,71.725,48000000.0
2009-04-03 22:56:00,71.725,71.735,71.715,71.725,26400000.0
2009-04-03 22:57:00,71.725,71.735,71.71,71.72,52800000.0
2009-04-03 22:58:00,71.72,71.735,71.66,71.735,143600000.0
2009-04-03 22:59:00,71.73,71.755,71.665,71.665,129400000.0
2009-04-05 23:00:00,71.615,71.722,71.58,71.674,105800000.0
2009-04-05 23:01:00,71.692,71.692,71.65,71.65,5800000.0
2009-04-05 23:02:00,71.59,71.69,71.59,71.69,22800000.0
2009-04-05 23:03:00,71.685,71.715,71.65,71.715,104000000.0
2009-04-05 23:04:00,71.69,71.697,71.634,71.689,127200000.0
2009-04-05 23:05:00,71.7,71.72,71.689,71.689,110400000.0
2009-04-05 23:06:00,71.67,71.694,71.67,71.693,43000000.0
2009-04-05 23:07:00,71.699,71.699,71.668,71.668,363200000.0
2009-04-05 23:08:00,71.71,71.715,71.71,71.715,8000000.0
2009-04-05 23:09:00,71.715,71.72,71.715,71.72,8000000.0
2009-04-05 23:10:00,71.72,71.725,71.72,71.725,12000000.0
2009-04-05 23:11:00,71.72,71.745,71.72,71.745,36000000.0
2009-04-05 23:12:00,71.74,71.745,71.72,71.725,59200000.0
2009-04-05 23:13:00,71.72,71.725,71.695,71.725,65600000.0
2009-04-05 23:14:00,71.73,71.73,71.72,71.72,12000000.0
2009-04-05 23:15:00,71.73,71.73,71.71,71.72,40000000.0
2009-04-05 23:16:00,71.695,71.695,71.695,71.695,2400000.0
2009-04-05 23:17:00,71.695,71.715,71.695,71.715,6400000.0
2009-04-05 23:18:00,71.72,71.72,71.71,71.715,12000000.0
2009-04-05 23:19:00,71.7,71.7,71.7,71.7,2400000.0
2009-04-05 23:20:00,71.72,71.72,71.715,71.715,8000000.0
2009-04-05 23:21:00,71.72,71.72,71.715,71.715,8000000.0
2009-04-05 23:22:00,71.725,71.735,71.72,71.725,60000000.0
2009-04-05 23:23:00,71.72,71.75,71.72,71.73,60800000.0
2009-04-05 23:24:00,71.74,71.76,71.735,71.735,40000000.0
2009-04-05 23:25:00,71.75,71.765,71.735,71.765,32000000.0
2009-04-05 23:26:00,71.76,71.765,71.74,71.765,16000000.0
2009-04-05 23:27:00,71.77,71.77,71.76,71.76,16000000.0
2009-04-05 23:28:00,71.77,71.77,71.77,71.77,4000000.0
2009-04-05 23:29:00,71.74,71.785,71.74,71.785,15200000.0
2009-04-05 23:30:00,71.775,71.8,71.765,71.795,48000000.0
2009-04-05 23:31:00,71.775,71.815,71.775,71.815,38400000.0
2009-04-05 23:32:00,71.815,71.82,71.81,71.81,17000000.0
2009-04-05 23:33:00,71.805,71.81,71.8,71.805,29800000.0
2009-04-05 23:34:00,71.8,71.8,71.79,71.79,16800000.0
2009-04-05 23:35:00,71.79,71.79,71.79,71.79,1000000.0
2009-04-05 23:36:00,71.795,71.8,71.79,71.795,20000000.0
2009-04-05 23:37:00,71.785,71.79,71.785,71.785,19400000.0
2009-04-05 23:38:00,71.785,71.79,71.775,71.78,39200000.0
2009-04-05 23:39:00,71.78,71.78,71.77,71.77,8000000.0
2009-04-05 23:40:00,71.755,71.755,71.755,71.755,4800000.0
2009-04-05 23:41:00,71.765,71.765,71.76,71.765,26400000.0
2009-04-05 23:42:00,71.765,71.765,71.765,71.765,12000000.0
2009-04-05 23:43:00,71.76,71.765,71.76,71.765,7200000.0
2009-04-05 23:44:00,71.765,71.765,71.765,71.765,2400000.0
2009-04-05 23:45:00,71.749,71.752,71.739,71.748,270600000.0
2009-04-05 23:46:00,71.76,71.77,71.76,71.765,7200000.0
2009-04-05 23:47:00,71.755,71.755,71.755,71.755,2400000.0
2009-04-05 23:48:00,71.755,71.765,71.75,71.75,73600000.0
2009-04-05 23:49:00,71.755,71.785,71.755,71.77,85600000.0
2009-04-05 23:50:00,71.765,71.79,71.76,71.79,70400000.0
2009-04-05 23:51:00,71.8,71.8,71.76,71.76,108800000.0
2009-04-05 23:52:00,71.76,71.81,71.76,71.775,98400000.0
2009-04-05 23:53:00,71.78,71.785,71.745,71.785,140000000.0
2009-04-05 23:54:00,71.785,71.815,71.745,71.78,234400000.0
2009-04-05 23:55:00,71.78,71.825,71.775,71.795,145600000.0
2009-04-05 23:56:00,71.79,71.795,71.785,71.79,89600000.0
2009-04-05 23:57:00,71.79,71.8,71.78,71.79,91200000.0
2009-04-05 23:58:00,71.8,71.845,71.78,71.785,179200000.0
2009-04-05 23:59:00,71.785,71.8,71.775,71.785,68000000.0
2009-04-06 00:00:00,71.785,71.815,71.785,71.805,120800000.0
2009-04-06 00:01:00,71.805,71.825,71.775,71.795,258800000.0
2009-04-06 00:02:00,71.79,71.815,71.785,71.81,170800000.0
2009-04-06 00:03:00,71.8,71.805,71.79,71.79,79600000.0
2009-04-06 00:04:00,71.79,71.795,71.775,71.79,131800000.0
2009-04-06 00:05:00,71.79,71.845,71.77,71.795,204000000.0
2009-04-06 00:06:00,71.795,71.805,71.765,71.805,172600000.0
2009-04-06 00:07:00,71.805,71.815,71.795,71.81,315800000.0
2009-04-06 00:08:00,71.815,71.83,71.805,71.82,267200000.0
2009-04-06 00:09:00,71.82,71.835,71.815,71.835,144200000.0
2009-04-06 00:10:00,71.84,71.845,71.83,71.83,172200000.0
2009-04-06 00:11:00,71.83,71.865,71.82,71.855,276200000.0
2009-04-06 00:12:00,71.855,71.865,71.825,71.825,211400000.0
2009-04-06 00:13:00,71.83,71.86,71.83,71.86,146000000.0
2009-04-06 00:14:00,71.86,71.895,71.84,71.86,241000000.0
2009-04-06 00:15:00,71.87,71.9,71.87,71.89,191400000.0
2009-04-06 00:16:00,71.885,71.93,71.885,71.925,161000000.0
2009-04-06 00:17:00,71.93,71.955,71.915,71.93,145200000.0
2009-04-06 00:18:00,71.93,71.95,71.91,71.93,220000000.0
2009-04-06 00:19:00,71.93,71.935,71.89,71.915,164600000.0
2009-04-06 00:20:00,71.92,71.98,71.92,71.98,214600000.0
2009-04-06 00:21:00,71.99,71.995,71.96,71.985,178200000.0
2009-04-06 00:22:00,71.985,72.01,71.98,72.01,141400000.0
2009-04-06 00:23:00,72.005,72.01,71.95,71.97,247800000.0
2009-04-06 00:24:00,71.97,72.0,71.97,72.0,180600000.0
2009-04-06 00:25:00,72.005,72.015,71.98,72.0,150600000.0
2009-04-06 00:26:00,72.0,72.015,72.0,72.01,71600000.0
2009-04-06 00:27:00,72.01,72.065,72.01,72.065,261800000.0
2009-04-06 00:28:00,72.07,72.115,72.07,72.115,199400000.0
2009-04-06 00:29:00,72.115,72.12,72.045,72.045,290800000.0
2009-04-06 00:30:00,72.05,72.095,72.04,72.08,197200000.0
2009-04-06 00:31:00,72.075,72.115,72.075,72.1,323400000.0
2009-04-06 00:32:00,72.105,72.15,72.105,72.115,308800000.0
2009-04-06 00:33:00,72.11,72.12,72.095,72.105,326400000.0
2009-04-06 00:34:00,72.11,72.125,72.095,72.11,252000000.0
2009-04-06 00:35:00,72.11,72.13,72.11,72.13,216400000.0
2009-04-06 00:36:00,72.12,72.135,72.11,72.13,253000000.0
2009-04-06 00:37:00,72.13,72.145,72.13,72.145,26000000.0
2009-04-06 00:38:00,72.145,72.145,72.14,72.145,28200000.0
2009-04-06 00:39:00,72.14,72.17,72.14,72.17,388400000.0
2009-04-06 00:40:00,72.17,72.17,72.11,72.12,376000000.0
2009-04-06 00:41:00,72.12,72.125,72.085,72.085,357400000.0
2009-04-06 00:42:00,72.085,72.125,72.085,72.12,288800000.0
2009-04-06 00:43:00,72.12,72.17,72.12,72.15,251000000.0
2009-04-06 00:44:00,72.15,72.185,72.14,72.18,385600000.0
2009-04-06 00:45:00,72.18,72.18,72.13,72.16,196000000.0
2009-04-06 00:46:00,72.155,72.155,72.1,72.105,87400000.0
2009-04-06 00:47:00,72.105,72.115,72.07,72.095,279800000.0
2009-04-06 00:48:00,72.1,72.14,72.1,72.13,195600000.0
2009-04-06 00:49:00,72.125,72.125,72.12,72.125,58000000.0
2009-04-06 00:50:00,72.115,72.12,72.115,72.115,78600000.0
2009-04-06 00:51:00,72.115,72.115,72.11,72.11,80400000.0
2009-04-06 00:52:00,72.115,72.12,72.1,72.1,126600000.0
2009-04-06 00:53:00,72.1,72.105,72.05,72.085,358600000.0
2009-04-06 00:54:00,72.09,72.09,72.04,72.05,408200000.0
2009-04-06 00:55:00,72.05,72.07,72.04,72.04,207600000.0
2009-04-06 00:56:00,72.04,72.04,72.025,72.04,179600000.0
2009-04-06 00:57:00,72.04,72.045,72.03,72.035,385400000.0
2009-04-06 00:58:00,72.045,72.08,72.035,72.045,442800000.0
2009-04-06 00:59:00,72.045,72.05,72.0,72.01,314800000.0
2009-04-06 01:00:00,72.01,72.015,71.98,71.995,334800000.0
2009-04-06 01:01:00,71.995,72.015,71.92,71.94,285400000.0
2009-04-06 01:02:00,71.94,71.965,71.93,71.93,205600000.0
2009-04-06 01:03:00,71.93,71.93,71.905,71.93,177000000.0
2009-04-06 01:04:00,71.93,71.965,71.93,71.965,210200000.0
2009-04-06 01:05:00,71.955,71.99,71.955,71.985,276756000.0
2009-04-06 01:06:00,71.985,72.01,71.975,72.0,191600000.0
2009-04-06 01:07:00,72.005,72.005,71.925,71.935,122800000.0
2009-04-06 01:08:00,71.935,71.955,71.935,71.945,221800000.0
2009-04-06 01:09:00,71.945,72.02,71.945,72.02,216400000.0
2009-04-06 01:10:00,72.025,72.065,72.02,72.065,287000000.0
2009-04-06 01:11:00,72.065,72.085,72.065,72.07,74600000.0
2009-04-06 01:12:00,72.075,72.075,72.07,72.07,73000000.0
2009-04-06 01:13:00,72.07,72.095,72.07,72.075,92000000.0
2009-04-06 01:14:00,72.08,72.09,72.065,72.08,206800000.0
2009-04-06 01:15:00,72.08,72.095,72.065,72.07,595600000.0
2009-04-06 01:16:00,72.08,72.155,72.08,72.15,199400000.0
2009-04-06 01:17:00,72.15,72.17,72.14,72.145,154600000.0
2009-04-06 01:18:00,72.145,72.17,72.145,72.155,59600000.0
2009-04-06 01:19:00,72.145,72.145,72.085,72.085,271400000.0
2009-04-06 01:20:00,72.09,72.095,72.055,72.08,305000000.0
2009-04-06 01:21:00,72.075,72.11,72.075,72.09,145600000.0
2009-04-06 01:22:00,72.09,72.12,72.09,72.11,131400000.0
2009-04-06 01:23:00,72.11,72.14,72.11,72.125,122800000.0
2009-04-06 01:24:00,72.125,72.145,72.12,72.12,42000000.0
2009-04-06 01:25:00,72.115,72.125,72.085,72.085,105400000.0
2009-04-06 01:26:00,72.09,72.095,72.065,72.09,62400000.0
2009-04-06 01:27:00,72.09,72.09,72.09,72.09,20200000.0
2009-04-06 01:28:00,72.09,72.09,72.055,72.055,151400000.0
2009-04-06 01:29:00,72.055,72.065,71.995,71.995,167200000.0
2009-04-06 01:30:00,72.0,72.035,72.0,72.005,57600000.0
2009-04-06 01:31:00,72.005,72.015,72.005,72.01,42000000.0
2009-04-06 01:32:00,72.01,72.03,72.01,72.025,117400000.0
2009-04-06 01:33:00,72.025,72.05,72.015,72.02,135200000.0
2009-04-06 01:34:00,72.015,72.03,72.01,72.025,156200000.0
2009-04-06 01:35:00,72.025,72.025,71.985,72.01,227000000.0
2009-04-06 01:36:00,72.01,72.01,72.0,72.01,78000000.0
2009-04-06 01:37:00,72.01,72.02,72.01,72.01,48400000.0
2009-04-06 01:38:00,72.02,72.02,72.005,72.01,71400000.0
2009-04-06 01:39:00,72.0,72.01,71.995,72.005,147000000.0
2009-04-06 01:40:00,72.005,72.01,71.99,72.0,129000000.0
2009-04-06 01:41:00,72.015,72.015,72.015,72.015,4400000.0
2009-04-06 01:42:00,72.03,72.055,72.015,72.035,210200000.0
2009-04-06 01:43:00,72.035,72.04,72.035,72.035,30800000.0
2009-04-06 01:44:00,72.035,72.035,72.02,72.025,88000000.0
2009-04-06 01:45:00,72.025,72.035,72.005,72.025,185200000.0
2009-04-06 01:46:00,72.025,72.025,71.98,72.015,260400000.0
2009-04-06 01:47:00,72.015,72.04,72.01,72.03,192400000.0
2009-04-06 01:48:00,72.015,72.05,72.015,72.045,219800000.0
2009-04-06 01:49:00,72.035,72.065,72.035,72.05,201200000.0
2009-04-06 01:50:00,72.045,72.06,72.035,72.05,131200000.0
2009-04-06 01:51:00,72.06,72.06,72.05,72.06,117200000.0
2009-04-06 01:52:00,72.065,72.095,72.065,72.07,245500000.0
2009-04-06 01:53:00,72.07,72.075,72.055,72.06,163200000.0
2009-04-06 01:54:00,72.07,72.09,72.065,72.085,169600000.0
2009-04-06 01:55:00,72.085,72.095,72.085,72.09,135000000.0
2009-04-06 01:56:00,72.09,72.13,72.09,72.115,248200000.0
2009-04-06 01:57:00,72.125,72.14,72.115,72.14,147200000.0
2009-04-06 01:58:00,72.135,72.17,72.135,72.16,269800000.0
2009-04-06 01:59:00,72.15,72.17,72.14,72.14,278400000.0
2009-04-06 02:00:00,72.14,72.155,72.085,72.12,294200000.0
2009-04-06 02:01:00,72.12,72.16,72.12,72.145,147800000.0
2009-04-06 02:02:00,72.15,72.265,72.15,72.245,531600000.0
2009-04-06 02:03:00,72.25,72.285,72.225,72.28,331400000.0
2009-04-06 02:04:00,72.28,72.315,72.26,72.27,464200000.0
2009-04-06 02:05:00,72.275,72.315,72.26,72.295,331200000.0
2009-04-06 02:06:00,72.305,72.33,72.295,72.325,181000000.0
2009-04-06 02:07:00,72.325,72.33,72.315,72.32,122800000.0
2009-04-06 02:08:00,72.32,72.34,72.32,72.34,127800000.0
2009-04-06 02:09:00,72.34,72.38,72.33,72.38,233600000.0
2009-04-06 02:10:00,72.375,72.395,72.37,72.39,136000000.0
2009-04-06 02:11:00,72.4,72.415,72.37,72.38,177400000.0
2009-04-06 02:12:00,72.385,72.39,72.375,72.385,132800000.0
2009-04-06 02:13:00,72.385,72.395,72.365,72.37,227000000.0
2009-04-06 02:14:00,72.375,72.38,72.36,72.37,181600000.0
2009-04-06 02:15:00,72.375,72.39,72.365,72.37,161800000.0
2009-04-06 02:16:00,72.375,72.375,72.32,72.345,311600000.0
2009-04-06 02:17:00,72.335,72.36,72.33,72.34,176400000.0
2009-04-06 02:18:00,72.335,72.345,72.315,72.33,249000000.0
2009-04-06 02:19:00,72.345,72.36,72.325,72.335,217200000.0
2009-04-06 02:20:00,72.335,72.335,72.315,72.315,227200000.0
2009-04-06 02:21:00,72.32,72.34,72.32,72.34,212600000.0
2009-04-06 02:22:00,72.35,72.37,72.325,72.33,208700000.0
2009-04-06 02:23:00,72.33,72.335,72.325,72.33,108200000.0
2009-04-06 02:24:00,72.33,72.34,72.32,72.33,83400000.0
2009-04-06 02:25:00,72.335,72.34,72.32,72.34,73600000.0
2009-04-06 02:26:00,72.34,72.34,72.33,72.335,67200000.0
2009-04-06 02:27:00,72.33,72.34,72.32,72.335,186000000.0
2009-04-06 02:28:00,72.335,72.34,72.325,72.335,122800000.0
2009-04-06 02:29:00,72.33,72.34,72.29,72.29,212400000.0
2009-04-06 02:30:00,72.285,72.285,72.25,72.275,484200000.0
2009-04-06 02:31:00,72.27,72.3,72.265,72.28,118600000.0
2009-04-06 02:32:00,72.275,72.28,72.255,72.255,239400000.0
2009-04-06 02:33:00,72.255,72.285,72.245,72.28,259000000.0
2009-04-06 02:34:00,72.275,72.28,72.26,72.265,190600000.0
2009-04-06 02:35:00,72.265,72.285,72.18,72.215,425999999.0
2009-04-06 02:36:00,72.21,72.24,72.195,72.235,177800000.0
2009-04-06 02:37:00,72.235,72.27,72.225,72.25,287200000.0
2009-04-06 02:38:00,72.25,72.27,72.245,72.27,212000000.0
2009-04-06 02:39:00,72.275,72.285,72.255,72.265,225800000.0
2009-04-06 02:40:00,72.26,72.275,72.255,72.26,148400000.0
2009-04-06 02:41:00,72.26,72.265,72.25,72.25,61600000.0
2009-04-06 02:42:00,72.25,72.26,72.2,72.225,344800000.0
2009-04-06 02:43:00,72.225,72.255,72.225,72.245,239800000.0
2009-04-06 02:44:00,72.245,72.305,72.245,72.285,187200000.0
2009-04-06 02:45:00,72.29,72.33,72.28,72.295,337600000.0
2009-04-06 02:46:00,72.31,72.31,72.275,72.275,129000000.0
2009-04-06 02:47:00,72.28,72.3,72.28,72.295,85600000.0
2009-04-06 02:48:00,72.3,72.3,72.275,72.275,207600000.0
2009-04-06 02:49:00,72.28,72.295,72.255,72.29,169600000.0
2009-04-06 02:50:00,72.295,72.3,72.285,72.3,103200000.0
2009-04-06 02:51:00,72.305,72.315,72.3,72.305,93200000.0
2009-04-06 02:52:00,72.3,72.3,72.27,72.285,177200000.0
2009-04-06 02:53:00,72.285,72.305,72.28,72.305,286600000.0
2009-04-06 02:54:00,72.305,72.34,72.295,72.325,442800000.0
2009-04-06 02:55:00,72.305,72.315,72.29,72.305,433800000.0
2009-04-06 02:56:00,72.305,72.32,72.3,72.32,216400000.0
2009-04-06 02:57:00,72.32,72.375,72.315,72.375,327200000.0
2009-04-06 02:58:00,72.37,72.38,72.36,72.38,201600000.0
2009-04-06 02:59:00,72.385,72.445,72.375,72.44,235600000.0
2009-04-06 03:00:00,72.445,72.445,72.42,72.425,121000000.0
2009-04-06 03:01:00,72.42,72.46,72.415,72.455,278200000.0
2009-04-06 03:02:00,72.46,72.5,72.445,72.465,442200000.0
2009-04-06 03:03:00,72.485,72.495,72.46,72.47,327200000.0
2009-04-06 03:04:00,72.47,72.47,72.42,72.435,286800000.0
2009-04-06 03:05:00,72.43,72.43,72.4,72.42,297200000.0
2009-04-06 03:06:00,72.415,72.425,72.405,72.425,165400000.0
2009-04-06 03:07:00,72.435,72.465,72.43,72.465,227200000.0
2009-04-06 03:08:00,72.475,72.485,72.435,72.435,325800000.0
2009-04-06 03:09:00,72.445,72.445,72.41,72.43,240400000.0
2009-04-06 03:10:00,72.42,72.465,72.42,72.46,273800000.0
2009-04-06 03:11:00,72.465,72.5,72.46,72.495,246200000.0
2009-04-06 03:12:00,72.495,72.5,72.44,72.495,224600000.0
2009-04-06 03:13:00,72.495,72.57,72.495,72.57,319800000.0
2009-04-06 03:14:00,72.575,72.6,72.565,72.595,407800000.0
2009-04-06 03:15:00,72.59,72.595,72.57,72.575,214000000.0
2009-04-06 03:16:00,72.565,72.57,72.515,72.545,485600000.0
2009-04-06 03:17:00,72.545,72.545,72.47,72.495,269800000.0
2009-04-06 03:18:00,72.5,72.525,72.485,72.525,353000000.0
2009-04-06 03:19:00,72.525,72.54,72.47,72.49,412600000.0
2009-04-06 03:20:00,72.49,72.5,72.48,72.5,172400000.0
2009-04-06 03:21:00,72.495,72.52,72.48,72.495,349400000.0
2009-04-06 03:22:00,72.495,72.55,72.495,72.55,375600000.0
2009-04-06 03:23:00,72.555,72.57,72.555,72.555,170800000.0
2009-04-06 03:24:00,72.555,72.575,72.555,72.575,161800000.0
2009-04-06 03:25:00,72.57,72.58,72.56,72.57,279400000.0
2009-04-06 03:26:00,72.58,72.61,72.575,72.595,194400000.0
2009-04-06 03:27:00,72.595,72.635,72.575,72.635,271600000.0
2009-04-06 03:28:00,72.64,72.665,72.61,72.665,356800000.0
2009-04-06 03:29:00,72.665,72.69,72.665,72.68,238800000.0
2009-04-06 03:30:00,72.675,72.7,72.67,72.695,177200000.0
2009-04-06 03:31:00,72.695,72.695,72.655,72.655,268600000.0
2009-04-06 03:32:00,72.66,72.685,72.61,72.635,406399998.0
2009-04-06 03:33:00,72.64,72.745,72.635,72.74,434800000.0
2009-04-06 03:34:00,72.74,72.74,72.645,72.67,517200000.0
2009-04-06 03:35:00,72.67,72.72,72.65,72.65,484400000.0
2009-04-06 03:36:00,72.65,72.655,72.52,72.57,504700000.0
2009-04-06 03:37:00,72.56,72.575,72.48,72.48,456000000.0
2009-04-06 03:38:00,72.49,72.51,72.475,72.495,267200000.0
2009-04-06 03:39:00,72.5,72.54,72.485,72.535,353800000.0
2009-04-06 03:40:00,72.535,72.555,72.535,72.535,305400000.0
2009-04-06 03:41:00,72.535,72.54,72.505,72.51,213600000.0
2009-04-06 03:42:00,72.515,72.53,72.5,72.505,106600000.0
2009-04-06 03:43:00,72.505,72.505,72.465,72.475,227600000.0
2009-04-06 03:44:00,72.475,72.53,72.475,72.52,183000000.0
2009-04-06 03:45:00,72.525,72.55,72.525,72.55,204400000.0
2009-04-06 03:46:00,72.55,72.55,72.53,72.535,156400000.0
2009-04-06 03:47:00,72.535,72.545,72.505,72.505,205800000.0
2009-04-06 03:48:00,72.505,72.52,72.45,72.46,223400000.0
2009-04-06 03:49:00,72.46,72.47,72.44,72.45,236400000.0
2009-04-06 03:50:00,72.455,72.455,72.44,72.445,198800000.0
2009-04-06 03:51:00,72.445,72.46,72.435,72.435,300800000.0
2009-04-06 03:52:00,72.44,72.44,72.42,72.42,284400000.0
2009-04-06 03:53:00,72.415,72.425,72.405,72.42,182800000.0
2009-04-06 03:54:00,72.415,72.46,72.41,72.45,242800000.0
2009-04-06 03:55:00,72.45,72.45,72.395,72.395,604000000.0
2009-04-06 03:56:00,72.395,72.43,72.385,72.385,299000000.0
2009-04-06 03:57:00,72.38,72.395,72.37,72.37,287600000.0
2009-04-06 03:58:00,72.365,72.38,72.325,72.325,467200000.0
2009-04-06 03:59:00,72.32,72.345,72.305,72.34,426800000.0
2009-04-06 04:00:00,72.335,72.335,72.32,72.32,132000000.0
2009-04-06 04:01:00,72.325,72.345,72.315,72.32,381800000.0
2009-04-06 04:02:00,72.335,72.355,72.335,72.35,154000000.0
2009-04-06 04:03:00,72.35,72.36,72.335,72.34,154400000.0
2009-04-06 04:04:00,72.345,72.43,72.34,72.425,295200000.0
2009-04-06 04:05:00,72.42,72.46,72.42,72.445,129700000.0
2009-04-06 04:06:00,72.445,72.455,72.435,72.44,91000000.0
2009-04-06 04:07:00,72.43,72.505,72.43,72.505,422000000.0
2009-04-06 04:08:00,72.495,72.53,72.49,72.51,362000000.0
2009-04-06 04:09:00,72.51,72.51,72.48,72.49,226000000.0
2009-04-06 04:10:00,72.495,72.515,72.495,72.51,258800000.0
2009-04-06 04:11:00,72.52,72.565,72.515,72.53,313800000.0
2009-04-06 04:12:00,72.53,72.57,72.53,72.55,143000000.0
2009-04-06 04:13:00,72.555,72.57,72.535,72.54,279000000.0
2009-04-06 04:14:00,72.535,72.535,72.495,72.495,179800000.0
2009-04-06 04:15:00,72.495,72.545,72.495,72.54,241200000.0
2009-04-06 04:16:00,72.54,72.62,72.54,72.6,465400000.0
2009-04-06 04:17:00,72.605,72.62,72.565,72.575,319400000.0
2009-04-06 04:18:00,72.575,72.6,72.555,72.595,299400000.0
2009-04-06 04:19:00,72.595,72.6,72.585,72.585,116800000.0
2009-04-06 04:20:00,72.585,72.585,72.535,72.54,433000000.0
2009-04-06 04:21:00,72.535,72.54,72.505,72.51,565000000.0
2009-04-06 04:22:00,72.505,72.51,72.425,72.425,571800000.0
2009-04-06 04:23:00,72.415,72.54,72.415,72.5,521000000.0
2009-04-06 04:24:00,72.495,72.51,72.485,72.495,298600000.0
2009-04-06 04:25:00,72.495,72.495,72.44,72.45,396600000.0
2009-04-06 04:26:00,72.455,72.505,72.435,72.495,557200000.0
2009-04-06 04:27:00,72.495,72.495,72.475,72.49,306400000.0
2009-04-06 04:28:00,72.485,72.505,72.485,72.5,171000000.0
2009-04-06 04:29:00,72.505,72.515,72.485,72.51,369200000.0
2009-04-06 04:30:00,72.51,72.54,72.505,72.51,318000000.0
2009-04-06 04:31:00,72.505,72.515,72.47,72.475,338200000.0
2009-04-06 04:32:00,72.475,72.48,72.465,72.475,230200000.0
2009-04-06 04:33:00,72.475,72.475,72.45,72.46,126400000.0
2009-04-06 04:34:00,72.46,72.48,72.46,72.47,233600000.0
2009-04-06 04:35:00,72.465,72.48,72.46,72.46,109600000.0
2009-04-06 04:36:00,72.465,72.47,72.455,72.465,167400000.0
2009-04-06 04:37:00,72.465,72.51,72.465,72.485,324800000.0
2009-04-06 04:38:00,72.48,72.485,72.46,72.465,217800000.0
2009-04-06 04:39:00,72.47,72.495,72.465,72.485,307400000.0
2009-04-06 04:40:00,72.485,72.5,72.475,72.485,212600000.0
2009-04-06 04:41:00,72.48,72.49,72.475,72.48,65200000.0
2009-04-06 04:42:00,72.475,72.49,72.475,72.475,102600000.0
2009-04-06 04:43:00,72.475,72.485,72.475,72.475,107400000.0
2009-04-06 04:44:00,72.475,72.505,72.475,72.49,256400000.0
2009-04-06 04:45:00,72.495,72.495,72.48,72.48,88600000.0
2009-04-06 04:46:00,72.485,72.495,72.455,72.47,237200000.0
2009-04-06 04:47:00,72.47,72.48,72.46,72.465,333800000.0
2009-04-06 04:48:00,72.46,72.485,72.455,72.47,313400000.0
2009-04-06 04:49:00,72.475,72.475,72.465,72.47,131400000.0
2009-04-06 04:50:00,72.47,72.47,72.45,72.455,241200000.0
2009-04-06 04:51:00,72.455,72.46,72.44,72.44,296000000.0
2009-04-06 04:52:00,72.435,72.435,72.42,72.43,109600000.0
2009-04-06 04:53:00,72.43,72.43,72.41,72.42,190400000.0
2009-04-06 04:54:00,72.42,72.43,72.42,72.42,95800000.0
2009-04-06 04:55:00,72.42,72.42,72.4,72.415,74800000.0
2009-04-06 04:56:00,72.41,72.42,72.405,72.405,78800000.0
2009-04-06 04:57:00,72.41,72.43,72.4,72.42,166800000.0
2009-04-06 04:58:00,72.42,72.44,72.41,72.44,155600000.0
2009-04-06 04:59:00,72.44,72.445,72.425,72.435,111200000.0
2009-04-06 05:00:00,72.435,72.46,72.435,72.45,125000000.0
2009-04-06 05:01:00,72.45,72.47,72.45,72.465,110800000.0
2009-04-06 05:02:00,72.465,72.47,72.44,72.45,229000000.0
2009-04-06 05:03:00,72.44,72.45,72.44,72.45,61600000.0
2009-04-06 05:04:00,72.45,72.45,72.45,72.45,8800000.0
2009-04-06 05:05:00,72.45,72.49,72.44,72.475,149200000.0
2009-04-06 05:06:00,72.475,72.475,72.47,72.47,42000000.0
2009-04-06 05:07:00,72.47,72.475,72.46,72.47,179200000.0
2009-04-06 05:08:00,72.475,72.51,72.475,72.495,397200000.0
2009-04-06 05:09:00,72.495,72.515,72.48,72.5,296400000.0
2009-04-06 05:10:00,72.5,72.51,72.49,72.5,136600000.0
2009-04-06 05:11:00,72.5,72.535,72.5,72.515,322400000.0
2009-04-06 05:12:00,72.52,72.535,72.51,72.525,190600000.0
2009-04-06 05:13:00,72.525,72.525,72.495,72.515,99800000.0
2009-04-06 05:14:00,72.52,72.535,72.515,72.52,177800000.0
2009-04-06 05:15:00,72.52,72.52,72.495,72.5,231800000.0
2009-04-06 05:16:00,72.5,72.505,72.49,72.495,127400000.0
2009-04-06 05:17:00,72.495,72.495,72.455,72.465,245400000.0
2009-04-06 05:18:00,72.465,72.47,72.46,72.465,65200000.0
2009-04-06 05:19:00,72.465,72.465,72.465,72.465,17400000.0
2009-04-06 05:20:00,72.47,72.475,72.46,72.46,118000000.0
2009-04-06 05:21:00,72.46,72.465,72.435,72.455,186200000.0
2009-04-06 05:22:00,72.46,72.475,72.445,72.445,193000000.0
2009-04-06 05:23:00,72.445,72.45,72.445,72.445,39200000.0
2009-04-06 05:24:00,72.445,72.505,72.445,72.5,135000000.0
2009-04-06 05:25:00,72.49,72.515,72.49,72.515,116400000.0
2009-04-06 05:26:00,72.52,72.525,72.5,72.525,119600000.0
2009-04-06 05:27:00,72.53,72.545,72.51,72.545,327400000.0
2009-04-06 05:28:00,72.535,72.54,72.535,72.535,113200000.0
2009-04-06 05:29:00,72.54,72.54,72.515,72.54,245400000.0
2009-04-06 05:30:00,72.545,72.55,72.54,72.54,122000000.0
2009-04-06 05:31:00,72.535,72.545,72.52,72.53,160200000.0
2009-04-06 05:32:00,72.53,72.58,72.525,72.58,606600000.0
2009-04-06 05:33:00,72.58,72.595,72.56,72.595,209200000.0
2009-04-06 05:34:00,72.585,72.595,72.555,72.555,260600000.0
2009-04-06 05:35:00,72.57,72.57,72.55,72.55,287800000.0
2009-04-06 05:36:00,72.55,72.55,72.525,72.54,216800000.0
2009-04-06 05:37:00,72.535,72.545,72.52,72.54,146600000.0
2009-04-06 05:38:00,72.54,72.545,72.53,72.53,173800000.0
2009-04-06 05:39:00,72.53,72.55,72.51,72.55,135600000.0
2009-04-06 05:40:00,72.545,72.55,72.52,72.52,111400000.0
2009-04-06 05:41:00,72.515,72.52,72.495,72.505,229600000.0
2009-04-06 05:42:00,72.505,72.525,72.505,72.51,143800000.0
2009-04-06 05:43:00,72.51,72.545,72.51,72.54,202600000.0
2009-04-06 05:44:00,72.54,72.54,72.535,72.535,62600000.0
2009-04-06 05:45:00,72.53,72.555,72.52,72.525,276200000.0
2009-04-06 05:46:00,72.525,72.525,72.5,72.51,373000000.0
2009-04-06 05:47:00,72.52,72.52,72.51,72.51,59600000.0
2009-04-06 05:48:00,72.505,72.525,72.505,72.515,258000000.0
2009-04-06 05:49:00,72.515,72.525,72.515,72.52,59400000.0
2009-04-06 05:50:00,72.515,72.53,72.515,72.53,177200000.0
2009-04-06 05:51:00,72.535,72.545,72.53,72.545,280400000.0
2009-04-06 05:52:00,72.545,72.565,72.545,72.555,155200000.0
2009-04-06 05:53:00,72.555,72.575,72.55,72.57,168000000.0
2009-04-06 05:54:00,72.57,72.57,72.555,72.565,278600000.0
2009-04-06 05:55:00,72.575,72.575,72.56,72.57,178400000.0
2009-04-06 05:56:00,72.575,72.59,72.575,72.59,69400000.0
2009-04-06 05:57:00,72.59,72.595,72.58,72.58,69400000.0
2009-04-06 05:58:00,72.58,72.585,72.56,72.585,198800000.0
2009-04-06 05:59:00,72.585,72.585,72.575,72.575,190000000.0
2009-04-06 06:00:00,72.58,72.585,72.55,72.55,413400000.0
2009-04-06 06:01:00,72.565,72.57,72.535,72.535,209600000.0
2009-04-06 06:02:00,72.535,72.535,72.505,72.505,465600000.0
2009-04-06 06:03:00,72.505,72.505,72.48,72.485,204400000.0
2009-04-06 06:04:00,72.485,72.53,72.48,72.5,412200000.0
2009-04-06 06:05:00,72.5,72.51,72.485,72.49,212000000.0
2009-04-06 06:06:00,72.485,72.49,72.47,72.475,218200000.0
2009-04-06 06:07:00,72.465,72.505,72.465,72.495,225200000.0
2009-04-06 06:08:00,72.49,72.495,72.49,72.495,139400000.0
2009-04-06 06:09:00,72.505,72.515,72.485,72.485,304200000.0
2009-04-06 06:10:00,72.485,72.505,72.485,72.485,107800000.0
2009-04-06 06:11:00,72.49,72.495,72.48,72.485,180000000.0
2009-04-06 06:12:00,72.485,72.495,72.475,72.485,289800000.0
2009-04-06 06:13:00,72.48,72.5,72.48,72.485,290600000.0
2009-04-06 06:14:00,72.485,72.495,72.485,72.49,177600000.0
2009-04-06 06:15:00,72.49,72.505,72.48,72.49,225000000.0
2009-04-06 06:16:00,72.49,72.495,72.49,72.49,80600000.0
2009-04-06 06:17:00,72.5,72.505,72.49,72.505,92200000.0
2009-04-06 06:18:00,72.51,72.515,72.51,72.51,64600000.0
2009-04-06 06:19:00,72.51,72.515,72.505,72.515,105200000.0
2009-04-06 06:20:00,72.515,72.53,72.51,72.525,304600001.0
2009-04-06 06:21:00,72.52,72.525,72.5,72.51,355200000.0
2009-04-06 06:22:00,72.51,72.515,72.51,72.515,104800000.0
2009-04-06 06:23:00,72.515,72.515,72.51,72.51,46800000.0
2009-04-06 06:24:00,72.545,72.58,72.545,72.58,127600000.0
2009-04-06 06:25:00,72.575,72.575,72.55,72.56,247600000.0
2009-04-06 06:26:00,72.555,72.555,72.515,72.515,263800000.0
2009-04-06 06:27:00,72.515,72.55,72.51,72.55,145000000.0
2009-04-06 06:28:00,72.54,72.575,72.54,72.565,142000000.0
2009-04-06 06:29:00,72.565,72.57,72.545,72.56,163000000.0
2009-04-06 06:30:00,72.56,72.58,72.54,72.575,310200000.0
2009-04-06 06:31:00,72.57,72.6,72.565,72.58,264000000.0
2009-04-06 06:32:00,72.575,72.59,72.56,72.57,303400000.0
2009-04-06 06:33:00,72.57,72.59,72.57,72.575,309400000.0
2009-04-06 06:34:00,72.575,72.61,72.575,72.595,214400000.0
2009-04-06 06:35:00,72.595,72.6,72.575,72.575,193600000.0
2009-04-06 06:36:00,72.575,72.585,72.555,72.56,201200000.0
2009-04-06 06:37:00,72.555,72.555,72.545,72.55,50400000.0
2009-04-06 06:38:00,72.55,72.55,72.545,72.55,28400000.0
2009-04-06 06:39:00,72.55,72.55,72.525,72.53,80600000.0
2009-04-06 06:40:00,72.53,72.545,72.53,72.54,60600000.0
2009-04-06 06:41:00,72.54,72.54,72.53,72.535,97400000.0
2009-04-06 06:42:00,72.54,72.54,72.53,72.53,122600000.0
2009-04-06 06:43:00,72.53,72.545,72.525,72.545,177800000.0
2009-04-06 06:44:00,72.545,72.545,72.53,72.54,149600000.0
2009-04-06 06:45:00,72.54,72.55,72.52,72.525,211800000.0
2009-04-06 06:46:00,72.525,72.53,72.52,72.525,75600000.0
2009-04-06 06:47:00,72.52,72.52,72.505,72.505,328200000.0
2009-04-06 06:48:00,72.51,72.51,72.505,72.51,37800000.0
2009-04-06 06:49:00,72.505,72.505,72.41,72.41,283900000.0
2009-04-06 06:50:00,72.41,72.475,72.41,72.47,372600000.0
2009-04-06 06:51:00,72.47,72.51,72.47,72.5,285400000.0
2009-04-06 06:52:00,72.5,72.52,72.495,72.515,289600000.0
2009-04-06 06:53:00,72.51,72.515,72.49,72.49,179800000.0
2009-04-06 06:54:00,72.49,72.495,72.47,72.485,313200000.0
2009-04-06 06:55:00,72.48,72.485,72.465,72.475,238800000.0
2009-04-06 06:56:00,72.475,72.48,72.465,72.465,135600000.0
2009-04-06 06:57:00,72.47,72.47,72.435,72.445,203800000.0
2009-04-06 06:58:00,72.445,72.45,72.445,72.45,108200000.0
2009-04-06 06:59:00,72.45,72.46,72.445,72.45,247400000.0
2009-04-06 07:00:00,72.445,72.45,72.43,72.445,272400000.0
2009-04-06 07:01:00,72.44,72.45,72.44,72.445,148200000.0
2009-04-06 07:02:00,72.445,72.465,72.445,72.46,95800000.0
2009-04-06 07:03:00,72.46,72.46,72.44,72.45,185200000.0
2009-04-06 07:04:00,72.45,72.45,72.425,72.425,174800000.0
2009-04-06 07:05:00,72.43,72.43,72.425,72.425,72400000.0
2009-04-06 07:06:00,72.425,72.44,72.41,72.415,168600000.0
2009-04-06 07:07:00,72.41,72.42,72.4,72.4,179000000.0
2009-04-06 07:08:00,72.4,72.4,72.38,72.38,207600000.0
2009-04-06 07:09:00,72.375,72.375,72.31,72.33,423600000.0
2009-04-06 07:10:00,72.32,72.32,72.285,72.285,344600000.0
2009-04-06 07:11:00,72.285,72.3,72.265,72.27,359800000.0
2009-04-06 07:12:00,72.265,72.27,72.21,72.22,504000000.0
2009-04-06 07:13:00,72.22,72.225,72.18,72.225,431899400.0
2009-04-06 07:14:00,72.22,72.255,72.22,72.24,239400000.0
2009-04-06 07:15:00,72.24,72.315,72.24,72.305,359200000.0
2009-04-06 07:16:00,72.305,72.34,72.305,72.315,204600000.0
2009-04-06 07:17:00,72.305,72.305,72.27,72.27,211000000.0
2009-04-06 07:18:00,72.27,72.275,72.24,72.26,503600000.0
2009-04-06 07:19:00,72.27,72.29,72.255,72.285,141200000.0
2009-04-06 07:20:00,72.29,72.32,72.285,72.32,124000000.0
2009-04-06 07:21:00,72.32,72.33,72.31,72.325,159400000.0
2009-04-06 07:22:00,72.325,72.35,72.32,72.34,209000000.0
2009-04-06 07:23:00,72.33,72.34,72.32,72.34,202600000.0
2009-04-06 07:24:00,72.335,72.34,72.27,72.295,334400000.0
2009-04-06 07:25:00,72.295,72.335,72.295,72.335,318200000.0
2009-04-06 07:26:00,72.335,72.355,72.325,72.355,149800000.0
2009-04-06 07:27:00,72.36,72.38,72.335,72.355,164600000.0
2009-04-06 07:28:00,72.36,72.38,72.34,72.365,416600000.0
2009-04-06 07:29:00,72.365,72.385,72.365,72.375,172400000.0
2009-04-06 07:30:00,72.375,72.4,72.365,72.365,192800000.0
2009-04-06 07:31:00,72.36,72.365,72.335,72.335,227200000.0
2009-04-06 07:32:00,72.335,72.35,72.335,72.35,112000000.0
2009-04-06 07:33:00,72.34,72.34,72.325,72.34,160800000.0
2009-04-06 07:34:00,72.34,72.345,72.305,72.31,263800000.0
2009-04-06 07:35:00,72.315,72.345,72.31,72.34,347000000.0
2009-04-06 07:36:00,72.34,72.34,72.32,72.33,319400000.0
2009-04-06 07:37:00,72.33,72.34,72.33,72.34,254400000.0
2009-04-06 07:38:00,72.34,72.34,72.32,72.32,138600000.0
2009-04-06 07:39:00,72.325,72.34,72.315,72.32,228600000.0
2009-04-06 07:40:00,72.315,72.32,72.305,72.305,130200000.0
2009-04-06 07:41:00,72.325,72.33,72.3,72.305,496000000.0
2009-04-06 07:42:00,72.305,72.33,72.305,72.33,117400000.0
2009-04-06 07:43:00,72.325,72.335,72.305,72.305,242000000.0
2009-04-06 07:44:00,72.305,72.305,72.235,72.27,482200000.0
2009-04-06 07:45:00,72.275,72.28,72.24,72.245,271600000.0
2009-04-06 07:46:00,72.245,72.26,72.225,72.26,394200001.0
2009-04-06 07:47:00,72.26,72.27,72.24,72.265,426800000.0
2009-04-06 07:48:00,72.25,72.27,72.245,72.26,313200000.0
2009-04-06 07:49:00,72.26,72.27,72.255,72.27,81000000.0
2009-04-06 07:50:00,72.275,72.28,72.255,72.265,300600000.0
2009-04-06 07:51:00,72.255,72.31,72.25,72.3,296400000.0
2009-04-06 07:52:00,72.3,72.305,72.28,72.285,155800000.0
2009-04-06 07:53:00,72.29,72.31,72.28,72.295,482800000.0
2009-04-06 07:54:00,72.29,72.31,72.29,72.31,160800000.0
2009-04-06 07:55:00,72.3,72.3,72.295,72.3,29000000.0
2009-04-06 07:56:00,72.305,72.305,72.3,72.305,54200000.0
2009-04-06 07:57:00,72.305,72.305,72.275,72.28,108800000.0
2009-04-06 07:58:00,72.28,72.285,72.275,72.28,128000000.0
2009-04-06 07:59:00,72.28,72.305,72.27,72.295,335400000.0
2009-04-06 08:00:00,72.295,72.315,72.275,72.285,375800000.0
2009-04-06 08:01:00,72.285,72.31,72.28,72.29,344400000.0
2009-04-06 08:02:00,72.285,72.31,72.275,72.285,362600000.0
2009-04-06 08:03:00,72.285,72.3,72.205,72.205,513600000.0
2009-04-06 08:04:00,72.205,72.245,72.2,72.24,593641400.0
2009-04-06 08:05:00,72.24,72.285,72.23,72.27,474200000.0
2009-04-06 08:06:00,72.27,72.295,72.255,72.26,482000000.0
2009-04-06 08:07:00,72.265,72.285,72.255,72.265,389400000.0
2009-04-06 08:08:00,72.265,72.28,72.26,72.27,454800000.0
2009-04-06 08:09:00,72.26,72.26,72.225,72.245,558000001.0
2009-04-06 08:10:00,72.245,72.29,72.24,72.285,491600000.0
2009-04-06 08:11:00,72.285,72.31,72.28,72.3,384200000.0
2009-04-06 08:12:00,72.3,72.315,72.295,72.305,271200000.0
2009-04-06 08:13:00,72.3,72.34,72.29,72.335,288800000.0
2009-04-06 08:14:00,72.34,72.395,72.34,72.385,407400000.0
2009-04-06 08:15:00,72.385,72.4,72.385,72.385,243000000.0
2009-04-06 08:16:00,72.39,72.39,72.37,72.37,119800000.0
2009-04-06 08:17:00,72.365,72.37,72.335,72.35,460800000.0
2009-04-06 08:18:00,72.37,72.37,72.35,72.355,310000000.0
2009-04-06 08:19:00,72.355,72.38,72.355,72.375,227000000.0
2009-04-06 08:20:00,72.38,72.435,72.38,72.435,377000000.0
2009-04-06 08:21:00,72.43,72.435,72.395,72.41,329000000.0
2009-04-06 08:22:00,72.41,72.435,72.405,72.43,386000000.0
2009-04-06 08:23:00,72.43,72.43,72.39,72.39,360200000.0
2009-04-06 08:24:00,72.39,72.39,72.31,72.325,394600000.0
2009-04-06 08:25:00,72.33,72.35,72.3,72.34,499800000.0
2009-04-06 08:26:00,72.345,72.38,72.335,72.35,485400000.0
2009-04-06 08:27:00,72.355,72.365,72.34,72.34,276400000.0
2009-04-06 08:28:00,72.34,72.35,72.315,72.335,395600000.0
2009-04-06 08:29:00,72.335,72.345,72.315,72.33,271600000.0
2009-04-06 08:30:00,72.325,72.385,72.325,72.355,331400000.0
2009-04-06 08:31:00,72.355,72.395,72.335,72.34,172600000.0
2009-04-06 08:32:00,72.335,72.35,72.33,72.345,447000001.0
2009-04-06 08:33:00,72.345,72.365,72.34,72.355,213600000.0
2009-04-06 08:34:00,72.36,72.375,72.3,72.315,482000000.0
2009-04-06 08:35:00,72.315,72.36,72.315,72.335,455200000.0
2009-04-06 08:36:00,72.335,72.34,72.305,72.33,590600000.0
2009-04-06 08:37:00,72.33,72.365,72.32,72.36,426600000.0
2009-04-06 08:38:00,72.36,72.385,72.345,72.375,158800000.0
2009-04-06 08:39:00,72.355,72.405,72.355,72.405,217400000.0
2009-04-06 08:40:00,72.415,72.425,72.385,72.395,477600000.0
2009-04-06 08:41:00,72.415,72.495,72.415,72.475,981700000.0
2009-04-06 08:42:00,72.48,72.48,72.44,72.44,611600000.0
2009-04-06 08:43:00,72.44,72.455,72.41,72.445,670199999.0
2009-04-06 08:44:00,72.445,72.51,72.445,72.505,890600000.0
2009-04-06 08:45:00,72.51,72.585,72.505,72.555,691800001.0
2009-04-06 08:46:00,72.555,72.555,72.52,72.54,366400000.0
2009-04-06 08:47:00,72.535,72.535,72.485,72.49,572800000.0
2009-04-06 08:48:00,72.495,72.61,72.49,72.6,801000000.0
2009-04-06 08:49:00,72.61,72.64,72.59,72.61,682000001.0
2009-04-06 08:50:00,72.61,72.615,72.58,72.58,631600000.0
2009-04-06 08:51:00,72.585,72.6,72.56,72.56,721200000.0
2009-04-06 08:52:00,72.56,72.565,72.51,72.515,420600000.0
2009-04-06 08:53:00,72.515,72.535,72.485,72.485,312800000.0
2009-04-06 08:54:00,72.485,72.5,72.47,72.495,551800000.0
2009-04-06 08:55:00,72.5,72.505,72.46,72.475,737800000.0
2009-04-06 08:56:00,72.47,72.48,72.435,72.465,667400000.0
2009-04-06 08:57:00,72.475,72.475,72.435,72.435,355200000.0
2009-04-06 08:58:00,72.44,72.44,72.395,72.42,410800000.0
2009-04-06 08:59:00,72.42,72.495,72.415,72.495,841600002.0
2009-04-06 09:00:00,72.5,72.52,72.49,72.51,780600000.0
2009-04-06 09:01:00,72.51,72.535,72.5,72.52,628200001.0
2009-04-06 09:02:00,72.525,72.545,72.47,72.53,626400000.0
2009-04-06 09:03:00,72.525,72.535,72.475,72.495,582200000.0
2009-04-06 09:04:00,72.49,72.51,72.455,72.465,902200001.0
2009-04-06 09:05:00,72.465,72.5,72.45,72.46,643400001.0
2009-04-06 09:06:00,72.46,72.515,72.45,72.49,467900000.0
2009-04-06 09:07:00,72.48,72.535,72.475,72.48,385700000.0
2009-04-06 09:08:00,72.48,72.48,72.44,72.45,575200000.0
2009-04-06 09:09:00,72.45,72.455,72.42,72.425,482000000.0
2009-04-06 09:10:00,72.425,72.435,72.405,72.42,579800000.0
2009-04-06 09:11:00,72.42,72.44,72.385,72.395,458600000.0
2009-04-06 09:12:00,72.395,72.42,72.38,72.405,375200000.0
2009-04-06 09:13:00,72.42,72.42,72.39,72.4,526400000.0
2009-04-06 09:14:00,72.395,72.4,72.365,72.375,536000000.0
2009-04-06 09:15:00,72.375,72.385,72.33,72.33,588000000.0
2009-04-06 09:16:00,72.33,72.35,72.31,72.35,610600000.0
2009-04-06 09:17:00,72.35,72.43,72.35,72.41,508600000.0
2009-04-06 09:18:00,72.415,72.44,72.39,72.435,783200000.0
2009-04-06 09:19:00,72.44,72.475,72.405,72.465,560400001.0
2009-04-06 09:20:00,72.465,72.49,72.445,72.455,499000000.0
2009-04-06 09:21:00,72.445,72.45,72.37,72.405,589200000.0
2009-04-06 09:22:00,72.405,72.445,72.4,72.445,701400000.0
2009-04-06 09:23:00,72.445,72.45,72.375,72.375,732000000.0
2009-04-06 09:24:00,72.37,72.445,72.36,72.445,578600001.0
2009-04-06 09:25:00,72.44,72.44,72.39,72.395,547500000.0
2009-04-06 09:26:00,72.405,72.425,72.4,72.415,425400000.0
2009-04-06 09:27:00,72.43,72.44,72.42,72.425,610800000.0
2009-04-06 09:28:00,72.425,72.455,72.42,72.45,694600000.0
2009-04-06 09:29:00,72.45,72.47,72.435,72.465,499000000.0
2009-04-06 09:30:00,72.455,72.485,72.455,72.475,304600000.0
2009-04-06 09:31:00,72.475,72.475,72.455,72.46,395600000.0
2009-04-06 09:32:00,72.46,72.475,72.415,72.47,498400001.0
2009-04-06 09:33:00,72.47,72.51,72.47,72.47,586400000.0
2009-04-06 09:34:00,72.47,72.535,72.46,72.515,581800000.0
2009-04-06 09:35:00,72.515,72.54,72.495,72.52,714000001.0
2009-04-06 09:36:00,72.52,72.545,72.515,72.53,630600000.0
2009-04-06 09:37:00,72.54,72.555,72.53,72.545,147600000.0
2009-04-06 09:38:00,72.545,72.545,72.51,72.51,432800001.0
2009-04-06 09:39:00,72.51,72.52,72.465,72.48,842800001.0
2009-04-06 09:40:00,72.47,72.495,72.47,72.47,356000000.0
2009-04-06 09:41:00,72.47,72.485,72.47,72.48,274800000.0
2009-04-06 09:42:00,72.48,72.55,72.48,72.515,455399999.0
2009-04-06 09:43:00,72.515,72.525,72.505,72.51,332400000.0
2009-04-06 09:44:00,72.51,72.525,72.42,72.445,694400000.0
2009-04-06 09:45:00,72.445,72.47,72.425,72.465,519400000.0
2009-04-06 09:46:00,72.455,72.48,72.395,72.395,414200002.0
2009-04-06 09:47:00,72.385,72.42,72.385,72.415,380800000.0
2009-04-06 09:48:00,72.415,72.45,72.41,72.445,709000000.0
2009-04-06 09:49:00,72.455,72.47,72.415,72.45,759200000.0
2009-04-06 09:50:00,72.44,72.495,72.44,72.49,713000000.0
2009-04-06 09:51:00,72.49,72.495,72.45,72.46,606200000.0
2009-04-06 09:52:00,72.46,72.5,72.45,72.455,623200000.0
2009-04-06 09:53:00,72.455,72.475,72.44,72.45,617400001.0
2009-04-06 09:54:00,72.45,72.465,72.42,72.42,305200000.0
2009-04-06 09:55:00,72.435,72.485,72.435,72.475,629400000.0
2009-04-06 09:56:00,72.475,72.495,72.475,72.49,780800003.0
2009-04-06 09:57:00,72.49,72.5,72.475,72.48,406600000.0
2009-04-06 09:58:00,72.48,72.48,72.46,72.475,331800000.0
2009-04-06 09:59:00,72.475,72.48,72.465,72.475,230000000.0
2009-04-06 10:00:00,72.48,72.48,72.45,72.45,386600000.0
2009-04-06 10:01:00,72.465,72.465,72.43,72.43,616400000.0
2009-04-06 10:02:00,72.435,72.47,72.42,72.47,629800000.0
2009-04-06 10:03:00,72.47,72.47,72.455,72.47,416200000.0
2009-04-06 10:04:00,72.47,72.525,72.46,72.515,361400000.0
2009-04-06 10:05:00,72.515,72.565,72.51,72.55,542200000.0
2009-04-06 10:06:00,72.55,72.625,72.54,72.625,655800001.0
2009-04-06 10:07:00,72.625,72.67,72.585,72.595,851200001.0
2009-04-06 10:08:00,72.595,72.615,72.575,72.61,610800000.0
2009-04-06 10:09:00,72.605,72.61,72.565,72.57,715400000.0
2009-04-06 10:10:00,72.565,72.565,72.54,72.54,585000000.0
2009-04-06 10:11:00,72.53,72.555,72.465,72.485,573600000.0
2009-04-06 10:12:00,72.48,72.535,72.475,72.525,445200000.0
2009-04-06 10:13:00,72.525,72.54,72.52,72.525,344800000.0
2009-04-06 10:14:00,72.525,72.53,72.47,72.505,427400000.0
2009-04-06 10:15:00,72.505,72.535,72.5,72.535,702400004.0
2009-04-06 10:16:00,72.535,72.555,72.525,72.545,594200000.0
2009-04-06 10:17:00,72.54,72.57,72.54,72.555,549000000.0
2009-04-06 10:18:00,72.555,72.625,72.555,72.615,439000001.0
2009-04-06 10:19:00,72.61,72.625,72.6,72.61,580200001.0
2009-04-06 10:20:00,72.61,72.645,72.61,72.62,525600000.0
2009-04-06 10:21:00,72.62,72.635,72.605,72.61,518000002.0
2009-04-06 10:22:00,72.61,72.625,72.555,72.595,819200000.0
2009-04-06 10:23:00,72.595,72.6,72.575,72.575,584000000.0
2009-04-06 10:24:00,72.575,72.58,72.565,72.565,452600000.0
2009-04-06 10:25:00,72.56,72.565,72.515,72.535,764000006.0
2009-04-06 10:26:00,72.53,72.55,72.505,72.545,751000000.0
2009-04-06 10:27:00,72.545,72.57,72.53,72.57,589600000.0
2009-04-06 10:28:00,72.57,72.57,72.55,72.55,298399999.0
2009-04-06 10:29:00,72.55,72.61,72.545,72.59,427400000.0
2009-04-06 10:30:00,72.595,72.595,72.535,72.55,784000000.0
2009-04-06 10:31:00,72.55,72.55,72.495,72.495,593800000.0
2009-04-06 10:32:00,72.495,72.525,72.45,72.45,646000000.0
2009-04-06 10:33:00,72.45,72.525,72.445,72.525,621600002.0
2009-04-06 10:34:00,72.535,72.605,72.535,72.605,425600000.0
2009-04-06 10:35:00,72.605,72.62,72.565,72.595,543200000.0
2009-04-06 10:36:00,72.595,72.625,72.595,72.62,452600000.0
2009-04-06 10:37:00,72.615,72.67,72.615,72.65,793100000.0
2009-04-06 10:38:00,72.65,72.67,72.625,72.665,684800000.0
2009-04-06 10:39:00,72.665,72.725,72.655,72.7,760200000.0
2009-04-06 10:40:00,72.7,72.71,72.66,72.66,526000000.0
2009-04-06 10:41:00,72.655,72.67,72.61,72.625,665800000.0
2009-04-06 10:42:00,72.625,72.635,72.605,72.625,356800000.0
2009-04-06 10:43:00,72.625,72.705,72.62,72.675,500200000.0
2009-04-06 10:44:00,72.67,72.675,72.64,72.64,398200000.0
2009-04-06 10:45:00,72.64,72.66,72.63,72.635,471200000.0
2009-04-06 10:46:00,72.635,72.645,72.605,72.62,395200000.0
2009-04-06 10:47:00,72.615,72.635,72.6,72.635,512200000.0
2009-04-06 10:48:00,72.635,72.645,72.59,72.605,765200001.0
2009-04-06 10:49:00,72.605,72.61,72.57,72.605,368600000.0
2009-04-06 10:50:00,72.61,72.665,72.61,72.65,279600000.0
2009-04-06 10:51:00,72.65,72.72,72.65,72.72,610500000.0
2009-04-06 10:52:00,72.7,72.72,72.65,72.655,736600000.0
2009-04-06 10:53:00,72.66,72.67,72.635,72.67,565200000.0
2009-04-06 10:54:00,72.665,72.665,72.64,72.655,461600000.0
2009-04-06 10:55:00,72.655,72.665,72.63,72.63,371000000.0
2009-04-06 10:56:00,72.63,72.665,72.61,72.66,457200000.0
2009-04-06 10:57:00,72.66,72.715,72.655,72.71,455000000.0
2009-04-06 10:58:00,72.715,72.815,72.715,72.795,542800001.0
2009-04-06 10:59:00,72.795,72.855,72.79,72.845,604600000.0
2009-04-06 11:00:00,72.85,72.855,72.775,72.785,637200002.0
2009-04-06 11:01:00,72.78,72.795,72.75,72.765,697000001.0
2009-04-06 11:02:00,72.76,72.765,72.72,72.73,594200000.0
2009-04-06 11:03:00,72.72,72.765,72.72,72.755,404600000.0
2009-04-06 11:04:00,72.735,72.76,72.735,72.75,196200000.0
2009-04-06 11:05:00,72.755,72.785,72.75,72.77,189000000.0
2009-04-06 11:06:00,72.77,72.79,72.77,72.785,169600000.0
2009-04-06 11:07:00,72.785,72.785,72.775,72.785,221200000.0
2009-04-06 11:08:00,72.785,72.8,72.78,72.78,318000000.0
2009-04-06 11:09:00,72.775,72.78,72.77,72.77,275000000.0
2009-04-06 11:10:00,72.77,72.775,72.715,72.725,533200000.0
2009-04-06 11:11:00,72.725,72.725,72.655,72.685,486000000.0
2009-04-06 11:12:00,72.685,72.73,72.67,72.73,297100000.0
2009-04-06 11:13:00,72.73,72.745,72.695,72.71,354199999.0
2009-04-06 11:14:00,72.7,72.74,72.7,72.73,391800000.0
2009-04-06 11:15:00,72.7,72.72,72.69,72.72,372400000.0
2009-04-06 11:16:00,72.715,72.745,72.715,72.74,415200000.0
2009-04-06 11:17:00,72.75,72.76,72.73,72.74,284800000.0
2009-04-06 11:18:00,72.74,72.745,72.695,72.745,469199999.0
2009-04-06 11:19:00,72.735,72.75,72.71,72.71,675000000.0
2009-04-06 11:20:00,72.71,72.71,72.62,72.64,609000000.0
2009-04-06 11:21:00,72.65,72.7,72.64,72.7,635200000.0
2009-04-06 11:22:00,72.7,72.71,72.68,72.685,218400000.0
2009-04-06 11:23:00,72.685,72.685,72.625,72.63,659200000.0
2009-04-06 11:24:00,72.63,72.635,72.605,72.615,772400002.0
2009-04-06 11:25:00,72.615,72.615,72.58,72.58,550000000.0
2009-04-06 11:26:00,72.59,72.595,72.555,72.56,404000000.0
2009-04-06 11:27:00,72.565,72.61,72.56,72.6,428000000.0
2009-04-06 11:28:00,72.595,72.64,72.575,72.605,614200000.0
2009-04-06 11:29:00,72.61,72.625,72.605,72.62,592400000.0
2009-04-06 11:30:00,72.62,72.685,72.62,72.675,451000000.0
2009-04-06 11:31:00,72.675,72.68,72.635,72.635,454400000.0
2009-04-06 11:32:00,72.64,72.69,72.64,72.66,276600000.0
2009-04-06 11:33:00,72.66,72.695,72.66,72.68,331627000.0
2009-04-06 11:34:00,72.68,72.735,72.68,72.715,438200000.0
2009-04-06 11:35:00,72.715,72.735,72.715,72.725,367600000.0
2009-04-06 11:36:00,72.75,72.765,72.725,72.74,406400000.0
2009-04-06 11:37:00,72.74,72.77,72.725,72.77,247999999.0
2009-04-06 11:38:00,72.775,72.775,72.725,72.74,377200000.0
2009-04-06 11:39:00,72.74,72.775,72.735,72.765,630400000.0
2009-04-06 11:40:00,72.77,72.775,72.73,72.735,533600000.0
2009-04-06 11:41:00,72.735,72.745,72.695,72.7,328000000.0
2009-04-06 11:42:00,72.7,72.705,72.67,72.67,330200003.0
2009-04-06 11:43:00,72.67,72.67,72.635,72.66,566600000.0
2009-04-06 11:44:00,72.66,72.67,72.625,72.625,583400001.0
2009-04-06 11:45:00,72.625,72.635,72.6,72.6,388400000.0
2009-04-06 11:46:00,72.6,72.605,72.58,72.6,515000000.0
2009-04-06 11:47:00,72.59,72.615,72.565,72.595,536200000.0
2009-04-06 11:48:00,72.59,72.62,72.585,72.6,632800000.0
2009-04-06 11:49:00,72.605,72.63,72.6,72.605,487800000.0
2009-04-06 11:50:00,72.6,72.66,72.6,72.635,397000000.0
2009-04-06 11:51:00,72.635,72.635,72.61,72.615,469600000.0
2009-04-06 11:52:00,72.62,72.62,72.55,72.55,762000000.0
2009-04-06 11:53:00,72.545,72.555,72.48,72.49,774800001.0
2009-04-06 11:54:00,72.49,72.505,72.465,72.475,480400000.0
2009-04-06 11:55:00,72.475,72.48,72.435,72.44,577800000.0
2009-04-06 11:56:00,72.44,72.465,72.395,72.425,642400001.0
2009-04-06 11:57:00,72.43,72.53,72.43,72.5,567000000.0
2009-04-06 11:58:00,72.49,72.5,72.445,72.455,350400000.0
2009-04-06 11:59:00,72.45,72.465,72.435,72.45,818400000.0
2009-04-06 12:00:00,72.445,72.46,72.44,72.45,609200000.0
2009-04-06 12:01:00,72.45,72.465,72.425,72.43,685600000.0
2009-04-06 12:02:00,72.43,72.455,72.42,72.445,624000000.0
2009-04-06 12:03:00,72.445,72.47,72.425,72.425,466600000.0
2009-04-06 12:04:00,72.425,72.445,72.395,72.445,387200000.0
2009-04-06 12:05:00,72.445,72.445,72.42,72.435,590400000.0
2009-04-06 12:06:00,72.435,72.475,72.415,72.435,552800001.0
2009-04-06 12:07:00,72.435,72.435,72.37,72.375,440000000.0
2009-04-06 12:08:00,72.38,72.4,72.37,72.4,369600000.0
2009-04-06 12:09:00,72.4,72.42,72.385,72.385,428800000.0
2009-04-06 12:10:00,72.395,72.42,72.375,72.395,562400001.0
2009-04-06 12:11:00,72.395,72.42,72.395,72.42,368800000.0
2009-04-06 12:12:00,72.42,72.42,72.395,72.41,276800000.0
2009-04-06 12:13:00,72.415,72.42,72.4,72.41,275000000.0
2009-04-06 12:14:00,72.415,72.425,72.4,72.425,190600000.0
2009-04-06 12:15:00,72.43,72.5,72.425,72.49,342600000.0
2009-04-06 12:16:00,72.49,72.515,72.485,72.505,609200000.0
2009-04-06 12:17:00,72.51,72.545,72.51,72.54,705200000.0
2009-04-06 12:18:00,72.54,72.55,72.53,72.535,462400001.0
2009-04-06 12:19:00,72.54,72.545,72.525,72.525,365400000.0
2009-04-06 12:20:00,72.525,72.535,72.515,72.525,522200000.0
2009-04-06 12:21:00,72.52,72.55,72.505,72.535,551000000.0
2009-04-06 12:22:00,72.54,72.565,72.54,72.55,755400000.0
2009-04-06 12:23:00,72.55,72.55,72.53,72.535,397600000.0
2009-04-06 12:24:00,72.535,72.565,72.525,72.54,713200001.0
2009-04-06 12:25:00,72.54,72.55,72.52,72.525,756600000.0
2009-04-06 12:26:00,72.525,72.54,72.525,72.535,305600000.0
2009-04-06 12:27:00,72.535,72.545,72.53,72.545,464600002.0
2009-04-06 12:28:00,72.545,72.55,72.525,72.535,423400000.0
2009-04-06 12:29:00,72.535,72.555,72.51,72.535,499400000.0
2009-04-06 12:30:00,72.535,72.565,72.535,72.565,369400000.0
2009-04-06 12:31:00,72.565,72.57,72.535,72.57,497600000.0
2009-04-06 12:32:00,72.57,72.57,72.555,72.555,496400001.0
2009-04-06 12:33:00,72.555,72.56,72.545,72.55,328000000.0
2009-04-06 12:34:00,72.56,72.575,72.56,72.57,184400000.0
2009-04-06 12:35:00,72.57,72.57,72.545,72.555,410200000.0
2009-04-06 12:36:00,72.555,72.585,72.54,72.565,503999999.0
2009-04-06 12:37:00,72.565,72.57,72.555,72.565,377200000.0
2009-04-06 12:38:00,72.565,72.57,72.535,72.545,550600000.0
2009-04-06 12:39:00,72.54,72.555,72.535,72.54,421800000.0
2009-04-06 12:40:00,72.54,72.55,72.53,72.545,312600000.0
2009-04-06 12:41:00,72.545,72.55,72.515,72.52,383400000.0
2009-04-06 12:42:00,72.52,72.55,72.52,72.53,351800000.0
2009-04-06 12:43:00,72.535,72.54,72.505,72.525,482600000.0
2009-04-06 12:44:00,72.525,72.55,72.5,72.5,427400000.0
2009-04-06 12:45:00,72.505,72.535,72.505,72.525,231000000.0
2009-04-06 12:46:00,72.525,72.54,72.515,72.53,498000000.0
2009-04-06 12:47:00,72.53,72.555,72.525,72.545,347800000.0
2009-04-06 12:48:00,72.545,72.55,72.535,72.54,172400000.0
2009-04-06 12:49:00,72.54,72.55,72.52,72.525,299600000.0
2009-04-06 12:50:00,72.53,72.53,72.51,72.51,638400000.0
2009-04-06 12:51:00,72.51,72.52,72.5,72.5,593000000.0
2009-04-06 12:52:00,72.5,72.525,72.5,72.505,427600000.0
2009-04-06 12:53:00,72.505,72.505,72.48,72.48,506000001.0
2009-04-06 12:54:00,72.48,72.485,72.45,72.475,497200000.0
2009-04-06 12:55:00,72.475,72.525,72.465,72.515,267200000.0
2009-04-06 12:56:00,72.515,72.515,72.495,72.5,186400000.0
2009-04-06 12:57:00,72.5,72.515,72.495,72.5,108000000.0
2009-04-06 12:58:00,72.495,72.5,72.465,72.475,331800000.0
2009-04-06 12:59:00,72.48,72.5,72.46,72.47,264000000.0
2009-04-06 13:00:00,72.47,72.5,72.47,72.485,211000000.0
2009-04-06 13:01:00,72.485,72.485,72.465,72.47,229400000.0
2009-04-06 13:02:00,72.465,72.47,72.44,72.465,420200000.0
2009-04-06 13:03:00,72.465,72.465,72.415,72.43,497400000.0
2009-04-06 13:04:00,72.43,72.455,72.425,72.435,461200001.0
2009-04-06 13:05:00,72.435,72.45,72.425,72.44,454400000.0
2009-04-06 13:06:00,72.44,72.46,72.43,72.45,363800000.0
2009-04-06 13:07:00,72.45,72.46,72.44,72.455,308600000.0
2009-04-06 13:08:00,72.45,72.47,72.445,72.46,144800000.0
2009-04-06 13:09:00,72.455,72.49,72.45,72.48,321400000.0
2009-04-06 13:10:00,72.48,72.5,72.48,72.485,240600000.0
2009-04-06 13:11:00,72.485,72.51,72.475,72.505,458400000.0
2009-04-06 13:12:00,72.505,72.535,72.495,72.525,436200000.0
2009-04-06 13:13:00,72.525,72.53,72.49,72.5,387800000.0
2009-04-06 13:14:00,72.5,72.51,72.475,72.475,173800000.0
2009-04-06 13:15:00,72.475,72.48,72.455,72.465,230000000.0
2009-04-06 13:16:00,72.46,72.465,72.44,72.445,136800000.0
2009-04-06 13:17:00,72.445,72.45,72.44,72.45,180200000.0
2009-04-06 13:18:00,72.465,72.475,72.435,72.435,454000000.0
2009-04-06 13:19:00,72.45,72.45,72.44,72.44,298800000.0
2009-04-06 13:20:00,72.44,72.445,72.43,72.435,135400001.0
2009-04-06 13:21:00,72.435,72.435,72.41,72.415,135600000.0
2009-04-06 13:22:00,72.42,72.435,72.405,72.41,160400000.0
2009-04-06 13:23:00,72.415,72.415,72.355,72.36,378000002.0
2009-04-06 13:24:00,72.36,72.37,72.345,72.35,385800000.0
2009-04-06 13:25:00,72.355,72.365,72.35,72.36,210800000.0
2009-04-06 13:26:00,72.36,72.385,72.36,72.37,432600000.0
2009-04-06 13:27:00,72.37,72.38,72.365,72.37,185200000.0
2009-04-06 13:28:00,72.365,72.395,72.365,72.39,371000000.0
2009-04-06 13:29:00,72.39,72.395,72.365,72.365,281000000.0
2009-04-06 13:30:00,72.365,72.385,72.355,72.36,533600001.0
2009-04-06 13:31:00,72.36,72.375,72.35,72.365,349600000.0
2009-04-06 13:32:00,72.365,72.365,72.335,72.335,490600000.0
2009-04-06 13:33:00,72.335,72.345,72.18,72.18,749450000.0
2009-04-06 13:34:00,72.18,72.19,72.115,72.115,678280400.0
2009-04-06 13:35:00,72.115,72.115,72.05,72.07,944600000.0
2009-04-06 13:36:00,72.075,72.085,72.055,72.085,540600000.0
2009-04-06 13:37:00,72.085,72.15,72.08,72.14,527200000.0
2009-04-06 13:38:00,72.14,72.235,72.125,72.235,457000000.0
2009-04-06 13:39:00,72.235,72.27,72.205,72.205,665800000.0
2009-04-06 13:40:00,72.205,72.205,72.095,72.1,616600000.0
2009-04-06 13:41:00,72.1,72.145,72.07,72.12,456800000.0
2009-04-06 13:42:00,72.12,72.145,72.115,72.14,416800000.0
2009-04-06 13:43:00,72.14,72.15,72.12,72.12,367000000.0
2009-04-06 13:44:00,72.12,72.125,72.08,72.095,716600000.0
2009-04-06 13:45:00,72.09,72.1,72.07,72.09,571600000.0
2009-04-06 13:46:00,72.09,72.1,72.085,72.095,312800000.0
2009-04-06 13:47:00,72.09,72.185,72.09,72.175,613600000.0
2009-04-06 13:48:00,72.17,72.2,72.17,72.185,595200001.0
2009-04-06 13:49:00,72.185,72.21,72.13,72.13,503400000.0
2009-04-06 13:50:00,72.125,72.135,72.115,72.125,374400001.0
2009-04-06 13:51:00,72.125,72.13,72.095,72.095,293600000.0
2009-04-06 13:52:00,72.1,72.11,72.08,72.105,364400000.0
2009-04-06 13:53:00,72.105,72.105,72.045,72.045,391200000.0
2009-04-06 13:54:00,72.045,72.07,72.03,72.06,303400000.0
2009-04-06 13:55:00,72.06,72.06,72.02,72.02,650800000.0
2009-04-06 13:56:00,72.02,72.035,71.99,71.99,556200000.0
2009-04-06 13:57:00,71.99,71.99,71.93,71.94,856600000.0
2009-04-06 13:58:00,71.95,71.96,71.925,71.93,668400000.0
2009-04-06 13:59:00,71.925,71.955,71.915,71.935,793400000.0
2009-04-06 14:00:00,71.935,71.945,71.92,71.94,643200000.0
2009-04-06 14:01:00,71.945,71.955,71.895,71.945,568200000.0
2009-04-06 14:02:00,71.945,72.035,71.935,72.015,493000000.0
2009-04-06 14:03:00,72.005,72.015,71.955,71.995,630227000.0
2009-04-06 14:04:00,71.99,72.025,71.975,72.02,322600000.0
2009-04-06 14:05:00,72.02,72.045,72.005,72.03,450200000.0
2009-04-06 14:06:00,72.025,72.025,71.955,71.975,714200000.0
2009-04-06 14:07:00,71.97,71.99,71.955,71.99,488400000.0
2009-04-06 14:08:00,71.985,72.005,71.98,71.98,402800000.0
2009-04-06 14:09:00,71.98,71.985,71.95,71.965,578000000.0
2009-04-06 14:10:00,71.96,71.97,71.91,71.91,439600000.0
2009-04-06 14:11:00,71.91,71.91,71.88,71.895,546600000.0
2009-04-06 14:12:00,71.895,71.895,71.86,71.86,265400000.0
2009-04-06 14:13:00,71.86,71.865,71.81,71.81,562800000.0
2009-04-06 14:14:00,71.815,71.82,71.735,71.765,658000000.0
2009-04-06 14:15:00,71.765,71.79,71.74,71.775,802300000.0
2009-04-06 14:16:00,71.775,71.86,71.76,71.83,413200000.0
2009-04-06 14:17:00,71.83,71.83,71.765,71.765,507600000.0
2009-04-06 14:18:00,71.77,71.795,71.77,71.795,418400000.0
2009-04-06 14:19:00,71.795,71.85,71.775,71.785,652399999.0
2009-04-06 14:20:00,71.79,71.79,71.765,71.765,329400000.0
2009-04-06 14:21:00,71.765,71.785,71.755,71.765,739000000.0
2009-04-06 14:22:00,71.77,71.775,71.715,71.715,649600000.0
2009-04-06 14:23:00,71.715,71.725,71.685,71.685,597400000.0
2009-04-06 14:24:00,71.685,71.705,71.67,71.68,529599999.0
2009-04-06 14:25:00,71.68,71.695,71.635,71.645,761400002.0
2009-04-06 14:26:00,71.64,71.67,71.62,71.62,853800000.0
2009-04-06 14:27:00,71.615,71.62,71.56,71.56,701800000.0
2009-04-06 14:28:00,71.56,71.6,71.555,71.6,692400000.0
2009-04-06 14:29:00,71.6,71.6,71.565,71.57,673400000.0
2009-04-06 14:30:00,71.57,71.58,71.425,71.43,677100000.0
2009-04-06 14:31:00,71.425,71.44,71.345,71.37,463400000.0
2009-04-06 14:32:00,71.37,71.425,71.345,71.405,473800000.0
2009-04-06 14:33:00,71.39,71.435,71.385,71.41,680800000.0
2009-04-06 14:34:00,71.41,71.48,71.405,71.475,812800000.0
2009-04-06 14:35:00,71.47,71.495,71.455,71.475,779600000.0
2009-04-06 14:36:00,71.48,71.57,71.48,71.57,328600000.0
2009-04-06 14:37:00,71.57,71.58,71.54,71.565,517200000.0
2009-04-06 14:38:00,71.57,71.615,71.565,71.605,466800000.0
2009-04-06 14:39:00,71.605,71.655,71.605,71.615,442000000.0
2009-04-06 14:40:00,71.615,71.66,71.605,71.64,346600000.0
2009-04-06 14:41:00,71.64,71.68,71.635,71.675,500200000.0
2009-04-06 14:42:00,71.675,71.685,71.635,71.635,591599995.0
2009-04-06 14:43:00,71.635,71.64,71.6,71.625,354600000.0
2009-04-06 14:44:00,71.62,71.63,71.605,71.63,254200000.0
2009-04-06 14:45:00,71.63,71.635,71.61,71.625,457000001.0
2009-04-06 14:46:00,71.625,71.645,71.61,71.63,242200000.0
2009-04-06 14:47:00,71.635,71.705,71.625,71.685,452600000.0
2009-04-06 14:48:00,71.685,71.745,71.685,71.745,141400000.0
2009-04-06 14:49:00,71.74,71.75,71.73,71.75,119200000.0
2009-04-06 14:50:00,71.75,71.765,71.745,71.755,256400000.0
2009-04-06 14:51:00,71.755,71.78,71.74,71.775,558600000.0
2009-04-06 14:52:00,71.78,71.815,71.78,71.8,790200000.0
2009-04-06 14:53:00,71.805,71.88,71.805,71.84,550200000.0
2009-04-06 14:54:00,71.84,71.85,71.78,71.815,708800001.0
2009-04-06 14:55:00,71.815,71.83,71.79,71.79,770200000.0
2009-04-06 14:56:00,71.79,71.815,71.77,71.77,594200000.0
2009-04-06 14:57:00,71.77,71.785,71.715,71.715,712800000.0
2009-04-06 14:58:00,71.715,71.745,71.71,71.735,469600000.0
2009-04-06 14:59:00,71.735,71.785,71.735,71.755,716600000.0
2009-04-06 15:00:00,71.755,71.77,71.72,71.74,745600001.0
2009-04-06 15:01:00,71.74,71.74,71.62,71.645,736600001.0
2009-04-06 15:02:00,71.635,71.66,71.585,71.59,591800000.0
2009-04-06 15:03:00,71.59,71.635,71.585,71.63,575800000.0
2009-04-06 15:04:00,71.64,71.705,71.64,71.66,822800000.0
2009-04-06 15:05:00,71.655,71.655,71.6,71.615,821600000.0
2009-04-06 15:06:00,71.615,71.635,71.565,71.57,629800000.0
2009-04-06 15:07:00,71.57,71.575,71.53,71.535,665200002.0
2009-04-06 15:08:00,71.53,71.53,71.475,71.48,615000000.0
2009-04-06 15:09:00,71.48,71.52,71.465,71.465,573800000.0
2009-04-06 15:10:00,71.465,71.465,71.345,71.345,586600000.0
2009-04-06 15:11:00,71.345,71.39,71.33,71.345,725000000.0
2009-04-06 15:12:00,71.345,71.42,71.335,71.41,541600001.0
2009-04-06 15:13:00,71.41,71.455,71.405,71.425,601200000.0
2009-04-06 15:14:00,71.425,71.495,71.42,71.46,474800000.0
2009-04-06 15:15:00,71.46,71.465,71.425,71.455,663800000.0
2009-04-06 15:16:00,71.455,71.47,71.425,71.465,657199999.0
2009-04-06 15:17:00,71.465,71.475,71.45,71.45,872800000.0
2009-04-06 15:18:00,71.45,71.545,71.45,71.52,744000000.0
2009-04-06 15:19:00,71.53,71.565,71.525,71.565,490200000.0
2009-04-06 15:20:00,71.565,71.58,71.545,71.56,664800000.0
2009-04-06 15:21:00,71.565,71.605,71.565,71.6,696800000.0
2009-04-06 15:22:00,71.59,71.61,71.585,71.6,429400000.0
2009-04-06 15:23:00,71.595,71.615,71.58,71.61,721000000.0
2009-04-06 15:24:00,71.615,71.635,71.585,71.595,653600000.0
2009-04-06 15:25:00,71.595,71.6,71.535,71.55,639400000.0
2009-04-06 15:26:00,71.55,71.61,71.545,71.6,313000000.0
2009-04-06 15:27:00,71.6,71.615,71.585,71.59,434000000.0
2009-04-06 15:28:00,71.595,71.6,71.5,71.51,415200000.0
2009-04-06 15:29:00,71.515,71.54,71.49,71.49,427800000.0
2009-04-06 15:30:00,71.495,71.57,71.485,71.54,427000000.0
2009-04-06 15:31:00,71.555,71.58,71.525,71.54,372200000.0
2009-04-06 15:32:00,71.55,71.59,71.525,71.54,318400000.0
2009-04-06 15:33:00,71.535,71.54,71.44,71.445,404600000.0
2009-04-06 15:34:00,71.445,71.555,71.445,71.52,406000000.0
2009-04-06 15:35:00,71.525,71.565,71.505,71.515,335400000.0
2009-04-06 15:36:00,71.515,71.515,71.42,71.45,449800000.0
2009-04-06 15:37:00,71.45,71.47,71.385,71.385,480000000.0
2009-04-06 15:38:00,71.385,71.47,71.375,71.45,382200000.0
2009-04-06 15:39:00,71.445,71.485,71.44,71.48,443600000.0
2009-04-06 15:40:00,71.49,71.51,71.415,71.435,351000000.0
2009-04-06 15:41:00,71.425,71.445,71.37,71.395,606000000.0
2009-04-06 15:42:00,71.4,71.42,71.365,71.37,415400000.0
2009-04-06 15:43:00,71.355,71.405,71.32,71.39,644600000.0
2009-04-06 15:44:00,71.39,71.39,71.295,71.305,452400000.0
2009-04-06 15:45:00,71.305,71.325,71.285,71.305,498000000.0
2009-04-06 15:46:00,71.305,71.31,71.225,71.285,604200000.0
2009-04-06 15:47:00,71.285,71.33,71.28,71.305,401400000.0
2009-04-06 15:48:00,71.3,71.365,71.3,71.325,427600000.0
2009-04-06 15:49:00,71.33,71.365,71.305,71.315,380400000.0
2009-04-06 15:50:00,71.325,71.37,71.32,71.355,658200001.0
2009-04-06 15:51:00,71.36,71.425,71.36,71.425,563600000.0
2009-04-06 15:52:00,71.425,71.465,71.41,71.415,404200000.0
2009-04-06 15:53:00,71.415,71.415,71.33,71.36,348000001.0
2009-04-06 15:54:00,71.36,71.42,71.355,71.41,433400000.0
2009-04-06 15:55:00,71.41,71.465,71.39,71.4,539000000.0
2009-04-06 15:56:00,71.395,71.485,71.39,71.485,557400000.0
2009-04-06 15:57:00,71.49,71.525,71.45,71.515,292600000.0
2009-04-06 15:58:00,71.515,71.54,71.48,71.53,333800000.0
2009-04-06 15:59:00,71.535,71.545,71.515,71.545,441800001.0
2009-04-06 16:00:00,71.54,71.55,71.51,71.51,433400000.0
2009-04-06 16:01:00,71.51,71.58,71.5,71.55,567000001.0
2009-04-06 16:02:00,71.545,71.61,71.53,71.585,473600000.0
2009-04-06 16:03:00,71.58,71.595,71.565,71.59,339800000.0
2009-04-06 16:04:00,71.615,71.72,71.615,71.715,296000000.0
2009-04-06 16:05:00,71.715,71.765,71.68,71.68,397800000.0
2009-04-06 16:06:00,71.675,71.685,71.635,71.68,499600000.0
2009-04-06 16:07:00,71.68,71.69,71.615,71.645,433800000.0
2009-04-06 16:08:00,71.645,71.705,71.64,71.69,382400000.0
2009-04-06 16:09:00,71.69,71.815,71.69,71.785,432000000.0
2009-04-06 16:10:00,71.78,71.8,71.75,71.76,492200000.0
2009-04-06 16:11:00,71.755,71.755,71.715,71.74,344000000.0
2009-04-06 16:12:00,71.74,71.76,71.72,71.75,310000000.0
2009-04-06 16:13:00,71.755,71.765,71.685,71.705,295200000.0
2009-04-06 16:14:00,71.705,71.73,71.68,71.68,402000000.0
2009-04-06 16:15:00,71.685,71.685,71.605,71.61,488800000.0
2009-04-06 16:16:00,71.61,71.695,71.61,71.64,501400000.0
2009-04-06 16:17:00,71.64,71.655,71.58,71.635,472000000.0
2009-04-06 16:18:00,71.635,71.645,71.57,71.6,508000000.0
2009-04-06 16:19:00,71.6,71.675,71.6,71.645,391200000.0
2009-04-06 16:20:00,71.645,71.645,71.6,71.605,359600001.0
2009-04-06 16:21:00,71.605,71.635,71.6,71.62,349200000.0
2009-04-06 16:22:00,71.62,71.66,71.615,71.625,234300000.0
2009-04-06 16:23:00,71.625,71.63,71.59,71.615,638199999.0
2009-04-06 16:24:00,71.615,71.64,71.585,71.63,383400000.0
2009-04-06 16:25:00,71.63,71.71,71.605,71.71,396400000.0
2009-04-06 16:26:00,71.71,71.73,71.68,71.685,552800000.0
2009-04-06 16:27:00,71.68,71.7,71.6,71.615,497200000.0
2009-04-06 16:28:00,71.615,71.65,71.605,71.64,587200000.0
2009-04-06 16:29:00,71.645,71.645,71.54,71.545,396400000.0
2009-04-06 16:30:00,71.555,71.555,71.475,71.485,423000000.0
2009-04-06 16:31:00,71.48,71.545,71.48,71.53,568000000.0
2009-04-06 16:32:00,71.53,71.58,71.53,71.58,422000000.0
2009-04-06 16:33:00,71.58,71.58,71.535,71.55,341200000.0
2009-04-06 16:34:00,71.56,71.595,71.545,71.57,430600000.0
2009-04-06 16:35:00,71.57,71.605,71.54,71.545,311000000.0
2009-04-06 16:36:00,71.545,71.58,71.54,71.565,303400000.0
2009-04-06 16:37:00,71.565,71.565,71.495,71.52,454400000.0
2009-04-06 16:38:00,71.52,71.535,71.485,71.5,297000000.0
2009-04-06 16:39:00,71.5,71.555,71.495,71.535,333400000.0
2009-04-06 16:40:00,71.535,71.595,71.5,71.565,521400000.0
2009-04-06 16:41:00,71.565,71.61,71.55,71.595,375400000.0
2009-04-06 16:42:00,71.58,71.65,71.575,71.645,405200000.0
2009-04-06 16:43:00,71.645,71.72,71.645,71.72,363800000.0
2009-04-06 16:44:00,71.72,71.72,71.645,71.65,433000000.0
2009-04-06 16:45:00,71.65,71.655,71.62,71.65,576200000.0
2009-04-06 16:46:00,71.65,71.68,71.62,71.66,245900000.0
2009-04-06 16:47:00,71.665,71.71,71.66,71.7,442200000.0
2009-04-06 16:48:00,71.7,71.725,71.69,71.705,406000001.0
2009-04-06 16:49:00,71.705,71.71,71.68,71.685,254400000.0
2009-04-06 16:50:00,71.695,71.745,71.68,71.72,417600000.0
2009-04-06 16:51:00,71.72,71.735,71.675,71.705,376000000.0
2009-04-06 16:52:00,71.71,71.72,71.7,71.705,312200000.0
2009-04-06 16:53:00,71.705,71.73,71.7,71.72,406800000.0
2009-04-06 16:54:00,71.725,71.78,71.725,71.765,509000000.0
2009-04-06 16:55:00,71.765,71.78,71.74,71.76,353000000.0
2009-04-06 16:56:00,71.76,71.79,71.75,71.755,260400000.0
2009-04-06 16:57:00,71.75,71.805,71.75,71.79,387200000.0
2009-04-06 16:58:00,71.785,71.795,71.73,71.735,286600000.0
2009-04-06 16:59:00,71.725,71.73,71.55,71.61,521035000.0
2009-04-06 17:00:00,71.62,71.64,71.58,71.585,286381000.0
2009-04-06 17:01:00,71.585,71.585,71.515,71.525,601600000.0
2009-04-06 17:02:00,71.53,71.555,71.485,71.51,518400000.0
2009-04-06 17:03:00,71.525,71.55,71.485,71.52,425600000.0
2009-04-06 17:04:00,71.525,71.55,71.51,71.535,485200000.0
2009-04-06 17:05:00,71.53,71.53,71.395,71.4,583900000.0
2009-04-06 17:06:00,71.395,71.405,71.325,71.345,518600000.0
2009-04-06 17:07:00,71.34,71.365,71.335,71.36,328200000.0
2009-04-06 17:08:00,71.365,71.43,71.36,71.43,399200000.0
2009-04-06 17:09:00,71.425,71.455,71.395,71.44,382800000.0
2009-04-06 17:10:00,71.44,71.45,71.42,71.425,227800000.0
2009-04-06 17:11:00,71.425,71.44,71.375,71.375,274000000.0
2009-04-06 17:12:00,71.385,71.4,71.34,71.36,390900000.0
2009-04-06 17:13:00,71.365,71.39,71.34,71.35,363600000.0
2009-04-06 17:14:00,71.35,71.35,71.28,71.3,386000000.0
2009-04-06 17:15:00,71.295,71.325,71.265,71.275,505200000.0
2009-04-06 17:16:00,71.275,71.38,71.275,71.38,427600000.0
2009-04-06 17:17:00,71.37,71.38,71.325,71.365,464000000.0
2009-04-06 17:18:00,71.365,71.41,71.365,71.405,310600000.0
2009-04-06 17:19:00,71.415,71.47,71.415,71.46,374200000.0
2009-04-06 17:20:00,71.465,71.48,71.43,71.46,269800000.0
2009-04-06 17:21:00,71.455,71.48,71.43,71.47,367000000.0
2009-04-06 17:22:00,71.48,71.485,71.455,71.47,212000000.0
2009-04-06 17:23:00,71.48,71.485,71.445,71.475,305800000.0
2009-04-06 17:24:00,71.475,71.49,71.47,71.48,215800000.0
2009-04-06 17:25:00,71.47,71.48,71.405,71.45,378800000.0
2009-04-06 17:26:00,71.455,71.495,71.455,71.48,224800000.0
2009-04-06 17:27:00,71.49,71.54,71.49,71.52,274400000.0
2009-04-06 17:28:00,71.5,71.52,71.47,71.515,313200000.0
2009-04-06 17:29:00,71.515,71.515,71.48,71.495,312000000.0
2009-04-06 17:30:00,71.5,71.575,71.49,71.555,455600000.0
2009-04-06 17:31:00,71.555,71.575,71.54,71.57,286800000.0
2009-04-06 17:32:00,71.57,71.59,71.57,71.59,242800000.0
2009-04-06 17:33:00,71.59,71.655,71.59,71.635,353800000.0
2009-04-06 17:34:00,71.645,71.67,71.625,71.67,309400000.0
2009-04-06 17:35:00,71.67,71.7,71.66,71.685,517000000.0
2009-04-06 17:36:00,71.685,71.69,71.66,71.66,361600000.0
2009-04-06 17:37:00,71.665,71.665,71.6,71.6,302200000.0
2009-04-06 17:38:00,71.6,71.62,71.56,71.61,405800000.0
2009-04-06 17:39:00,71.61,71.625,71.585,71.595,444800001.0
2009-04-06 17:40:00,71.595,71.595,71.565,71.58,355800000.0
2009-04-06 17:41:00,71.58,71.58,71.55,71.555,289400000.0
2009-04-06 17:42:00,71.55,71.56,71.51,71.51,316800000.0
2009-04-06 17:43:00,71.51,71.51,71.41,71.465,465800000.0
2009-04-06 17:44:00,71.46,71.485,71.425,71.435,412800000.0
2009-04-06 17:45:00,71.425,71.445,71.415,71.415,375400000.0
2009-04-06 17:46:00,71.415,71.515,71.405,71.49,281400000.0
2009-04-06 17:47:00,71.49,71.51,71.49,71.51,130227000.0
2009-04-06 17:48:00,71.505,71.51,71.48,71.485,237600000.0
2009-04-06 17:49:00,71.485,71.49,71.45,71.47,313400000.0
2009-04-06 17:50:00,71.47,71.48,71.465,71.47,192200000.0
2009-04-06 17:51:00,71.465,71.48,71.395,71.395,310500000.0
2009-04-06 17:52:00,71.405,71.48,71.405,71.46,561200000.0
2009-04-06 17:53:00,71.47,71.5,71.47,71.49,352400000.0
2009-04-06 17:54:00,71.48,71.505,71.455,71.455,189400000.0
2009-04-06 17:55:00,71.455,71.47,71.445,71.455,433600000.0
2009-04-06 17:56:00,71.455,71.465,71.435,71.465,259600000.0
2009-04-06 17:57:00,71.465,71.47,71.42,71.425,388800000.0
2009-04-06 17:58:00,71.425,71.445,71.38,71.38,436000000.0
2009-04-06 17:59:00,71.38,71.46,71.36,71.46,386000000.0
2009-04-06 18:00:00,71.455,71.47,71.42,71.45,291600000.0
2009-04-06 18:01:00,71.455,71.495,71.445,71.49,215400000.0
2009-04-06 18:02:00,71.49,71.495,71.445,71.48,247200000.0
2009-04-06 18:03:00,71.485,71.495,71.445,71.47,241200000.0
2009-04-06 18:04:00,71.475,71.5,71.47,71.5,303200000.0
2009-04-06 18:05:00,71.48,71.505,71.435,71.465,264800000.0
2009-04-06 18:06:00,71.475,71.475,71.425,71.43,380400000.0
2009-04-06 18:07:00,71.43,71.46,71.425,71.45,231200000.0
2009-04-06 18:08:00,71.455,71.495,71.45,71.475,207200000.0
2009-04-06 18:09:00,71.475,71.475,71.445,71.475,191400000.0
2009-04-06 18:10:00,71.475,71.485,71.455,71.465,231400000.0
2009-04-06 18:11:00,71.465,71.47,71.405,71.415,409600000.0
2009-04-06 18:12:00,71.415,71.43,71.39,71.43,187800000.0
2009-04-06 18:13:00,71.425,71.435,71.4,71.42,287200000.0
2009-04-06 18:14:00,71.425,71.45,71.39,71.435,180000000.0
2009-04-06 18:15:00,71.43,71.51,71.42,71.49,282400000.0
2009-04-06 18:16:00,71.49,71.505,71.42,71.435,345600000.0
2009-04-06 18:17:00,71.445,71.46,71.425,71.425,185000000.0
2009-04-06 18:18:00,71.42,71.44,71.4,71.405,309200000.0
2009-04-06 18:19:00,71.41,71.42,71.395,71.4,458600000.0
2009-04-06 18:20:00,71.405,71.41,71.345,71.4,223200000.0
2009-04-06 18:21:00,71.39,71.42,71.39,71.415,211200000.0
2009-04-06 18:22:00,71.415,71.415,71.395,71.41,112000000.0
2009-04-06 18:23:00,71.41,71.425,71.41,71.41,164800000.0
2009-04-06 18:24:00,71.41,71.445,71.41,71.445,212800000.0
2009-04-06 18:25:00,71.44,71.44,71.385,71.405,81000000.0
2009-04-06 18:26:00,71.42,71.435,71.41,71.42,107200000.0
2009-04-06 18:27:00,71.425,71.435,71.415,71.415,135600000.0
2009-04-06 18:28:00,71.42,71.425,71.41,71.42,160200000.0
2009-04-06 18:29:00,71.415,71.42,71.39,71.41,108800000.0
2009-04-06 18:30:00,71.42,71.42,71.35,71.37,331400000.0
2009-04-06 18:31:00,71.365,71.375,71.33,71.345,192200000.0
2009-04-06 18:32:00,71.355,71.38,71.345,71.37,237800000.0
2009-04-06 18:33:00,71.37,71.385,71.36,71.38,272200000.0
2009-04-06 18:34:00,71.37,71.38,71.37,71.375,82200000.0
2009-04-06 18:35:00,71.365,71.39,71.355,71.385,126000000.0
2009-04-06 18:36:00,71.38,71.39,71.35,71.36,117400000.0
2009-04-06 18:37:00,71.355,71.395,71.35,71.375,353800000.0
2009-04-06 18:38:00,71.38,71.38,71.315,71.315,301600000.0
2009-04-06 18:39:00,71.315,71.33,71.31,71.32,117600000.0
2009-04-06 18:40:00,71.315,71.34,71.31,71.325,226000000.0
2009-04-06 18:41:00,71.33,71.33,71.295,71.305,89200000.0
2009-04-06 18:42:00,71.31,71.35,71.31,71.335,78400000.0
2009-04-06 18:43:00,71.32,71.36,71.31,71.355,229800000.0
2009-04-06 18:44:00,71.345,71.375,71.335,71.355,250600000.0
2009-04-06 18:45:00,71.355,71.37,71.35,71.37,121600000.0
2009-04-06 18:46:00,71.365,71.385,71.365,71.38,57800000.0
2009-04-06 18:47:00,71.385,71.385,71.32,71.325,329000000.0
2009-04-06 18:48:00,71.325,71.39,71.325,71.375,294400000.0
2009-04-06 18:49:00,71.365,71.38,71.335,71.34,290600000.0
2009-04-06 18:50:00,71.345,71.35,71.34,71.35,113600000.0
2009-04-06 18:51:00,71.35,71.375,71.34,71.375,180600000.0
2009-04-06 18:52:00,71.385,71.395,71.375,71.385,77000000.0
2009-04-06 18:53:00,71.385,71.415,71.375,71.395,120000000.0
2009-04-06 18:54:00,71.395,71.485,71.395,71.475,285000000.0
2009-04-06 18:55:00,71.47,71.48,71.465,71.465,115800000.0
2009-04-06 18:56:00,71.47,71.51,71.465,71.495,187000000.0
2009-04-06 18:57:00,71.5,71.505,71.495,71.495,65600000.0
2009-04-06 18:58:00,71.5,71.53,71.47,71.48,216600000.0
2009-04-06 18:59:00,71.48,71.495,71.465,71.495,156200000.0
2009-04-06 19:00:00,71.495,71.525,71.485,71.515,213600000.0
2009-04-06 19:01:00,71.52,71.55,71.49,71.505,281600000.0
2009-04-06 19:02:00,71.505,71.525,71.5,71.52,89600000.0
2009-04-06 19:03:00,71.525,71.525,71.47,71.485,165600000.0
2009-04-06 19:04:00,71.485,71.51,71.465,71.49,243400000.0
2009-04-06 19:05:00,71.485,71.53,71.485,71.51,152200000.0
2009-04-06 19:06:00,71.51,71.535,71.5,71.5,186600000.0
2009-04-06 19:07:00,71.495,71.535,71.48,71.53,189600000.0
2009-04-06 19:08:00,71.53,71.54,71.515,71.53,217600000.0
2009-04-06 19:09:00,71.53,71.535,71.515,71.52,146000000.0
2009-04-06 19:10:00,71.525,71.53,71.51,71.52,92600000.0
2009-04-06 19:11:00,71.525,71.525,71.52,71.525,39400000.0
2009-04-06 19:12:00,71.525,71.555,71.525,71.555,71000000.0
2009-04-06 19:13:00,71.555,71.565,71.55,71.56,98400000.0
2009-04-06 19:14:00,71.56,71.565,71.555,71.565,81600000.0
2009-04-06 19:15:00,71.57,71.63,71.56,71.61,330800000.0
2009-04-06 19:16:00,71.58,71.58,71.525,71.535,264800000.0
2009-04-06 19:17:00,71.535,71.55,71.53,71.54,164400000.0
2009-04-06 19:18:00,71.535,71.545,71.485,71.54,263200000.0
2009-04-06 19:19:00,71.545,71.545,71.51,71.515,189800000.0
2009-04-06 19:20:00,71.51,71.54,71.495,71.54,184000000.0
2009-04-06 19:21:00,71.54,71.565,71.535,71.565,176800000.0
2009-04-06 19:22:00,71.565,71.595,71.565,71.595,112600000.0
2009-04-06 19:23:00,71.595,71.6,71.585,71.59,62000000.0
2009-04-06 19:24:00,71.58,71.595,71.555,71.595,205800000.0
2009-04-06 19:25:00,71.605,71.64,71.595,71.605,307400000.0
2009-04-06 19:26:00,71.605,71.63,71.585,71.615,286600000.0
2009-04-06 19:27:00,71.615,71.67,71.575,71.575,428600000.0
2009-04-06 19:28:00,71.575,71.615,71.575,71.59,284600000.0
2009-04-06 19:29:00,71.595,71.595,71.57,71.575,108000000.0
2009-04-06 19:30:00,71.575,71.585,71.515,71.515,295400000.0
2009-04-06 19:31:00,71.515,71.53,71.505,71.51,130400000.0
2009-04-06 19:32:00,71.515,71.53,71.51,71.525,117600000.0
2009-04-06 19:33:00,71.525,71.525,71.51,71.515,76000000.0
2009-04-06 19:34:00,71.515,71.52,71.485,71.505,172800000.0
2009-04-06 19:35:00,71.51,71.525,71.505,71.515,84200000.0
2009-04-06 19:36:00,71.515,71.515,71.475,71.475,219400000.0
2009-04-06 19:37:00,71.475,71.505,71.475,71.49,150600000.0
2009-04-06 19:38:00,71.495,71.5,71.475,71.48,194200000.0
2009-04-06 19:39:00,71.48,71.5,71.48,71.49,206400000.0
2009-04-06 19:40:00,71.49,71.505,71.455,71.48,288600000.0
2009-04-06 19:41:00,71.48,71.49,71.475,71.49,197800000.0
2009-04-06 19:42:00,71.49,71.505,71.465,71.505,352200000.0
2009-04-06 19:43:00,71.505,71.51,71.505,71.505,84000000.0
2009-04-06 19:44:00,71.505,71.505,71.495,71.5,34800000.0
2009-04-06 19:45:00,71.51,71.51,71.495,71.5,50200000.0
2009-04-06 19:46:00,71.495,71.62,71.495,71.61,189200000.0
2009-04-06 19:47:00,71.61,71.635,71.605,71.62,210400000.0
2009-04-06 19:48:00,71.62,71.625,71.615,71.615,149800000.0
2009-04-06 19:49:00,71.615,71.655,71.61,71.635,317200000.0
2009-04-06 19:50:00,71.625,71.625,71.605,71.615,97000000.0
2009-04-06 19:51:00,71.605,71.65,71.605,71.625,175200000.0
2009-04-06 19:52:00,71.625,71.625,71.615,71.625,118400000.0
2009-04-06 19:53:00,71.615,71.625,71.605,71.605,97200000.0
2009-04-06 19:54:00,71.61,71.61,71.605,71.61,75200000.0
2009-04-06 19:55:00,71.61,71.61,71.59,71.59,59200000.0
2009-04-06 19:56:00,71.59,71.605,71.58,71.6,46800000.0
2009-04-06 19:57:00,71.605,71.68,71.605,71.66,126200000.0
2009-04-06 19:58:00,71.66,71.68,71.64,71.64,90800000.0
2009-04-06 19:59:00,71.64,71.645,71.63,71.64,47400000.0
2009-04-06 20:00:00,71.63,71.63,71.605,71.61,78400000.0
2009-04-06 20:01:00,71.61,71.63,71.595,71.63,148200000.0
2009-04-06 20:02:00,71.63,71.7,71.615,71.7,119800000.0
2009-04-06 20:03:00,71.71,71.735,71.705,71.715,214600000.0
2009-04-06 20:04:00,71.71,71.735,71.695,71.695,205800000.0
2009-04-06 20:05:00,71.69,71.735,71.675,71.72,198400000.0
2009-04-06 20:06:00,71.715,71.75,71.715,71.745,53000000.0
2009-04-06 20:07:00,71.735,71.75,71.715,71.735,126000000.0
2009-04-06 20:08:00,71.735,71.805,71.735,71.79,167200000.0
2009-04-06 20:09:00,71.79,71.82,71.79,71.815,94200000.0
2009-04-06 20:10:00,71.81,71.955,71.81,71.92,366000000.0
2009-04-06 20:11:00,71.925,71.925,71.855,71.87,220400000.0
2009-04-06 20:12:00,71.88,71.88,71.795,71.8,128600000.0
2009-04-06 20:13:00,71.8,71.835,71.795,71.82,157400000.0
2009-04-06 20:14:00,71.825,71.9,71.815,71.88,196000000.0
2009-04-06 20:15:00,71.885,71.885,71.86,71.86,128400000.0
2009-04-06 20:16:00,71.86,71.865,71.81,71.815,202200000.0
2009-04-06 20:17:00,71.82,71.83,71.805,71.81,233200000.0
2009-04-06 20:18:00,71.81,71.835,71.805,71.835,78400000.0
2009-04-06 20:19:00,71.84,71.84,71.82,71.825,74600000.0
2009-04-06 20:20:00,71.825,71.83,71.81,71.83,75600000.0
2009-04-06 20:21:00,71.815,71.835,71.815,71.83,117200000.0
2009-04-06 20:22:00,71.835,71.84,71.815,71.835,89000000.0
2009-04-06 20:23:00,71.815,71.83,71.8,71.805,135000000.0
2009-04-06 20:24:00,71.805,71.835,71.8,71.835,97000000.0
2009-04-06 20:25:00,71.835,71.845,71.83,71.84,90600000.0
2009-04-06 20:26:00,71.835,71.845,71.82,71.845,174200000.0
2009-04-06 20:27:00,71.845,71.905,71.845,71.895,157000000.0
2009-04-06 20:28:00,71.89,71.9,71.88,71.89,94400000.0
2009-04-06 20:29:00,71.89,71.895,71.875,71.885,70800000.0
2009-04-06 20:30:00,71.88,71.92,71.865,71.87,192600000.0
2009-04-06 20:31:00,71.865,71.865,71.805,71.805,192600000.0
2009-04-06 20:32:00,71.795,71.815,71.76,71.765,210000000.0
2009-04-06 20:33:00,71.765,71.77,71.755,71.765,93800000.0
2009-04-06 20:34:00,71.765,71.78,71.76,71.77,95400000.0
2009-04-06 20:35:00,71.775,71.785,71.75,71.76,72000000.0
2009-04-06 20:36:00,71.765,71.77,71.76,71.765,16800000.0
2009-04-06 20:37:00,71.76,71.77,71.755,71.765,76600000.0
2009-04-06 20:38:00,71.77,71.77,71.75,71.75,26200000.0
2009-04-06 20:39:00,71.76,71.76,71.71,71.745,112600000.0
2009-04-06 20:40:00,71.75,71.75,71.66,71.67,181200000.0
2009-04-06 20:41:00,71.67,71.68,71.65,71.66,130800000.0
2009-04-06 20:42:00,71.67,71.685,71.655,71.685,93200000.0
2009-04-06 20:43:00,71.685,71.7,71.68,71.69,48400000.0
2009-04-06 20:44:00,71.69,71.73,71.69,71.725,69400000.0
2009-04-06 20:45:00,71.725,71.725,71.69,71.71,129800000.0
2009-04-06 20:46:00,71.7,71.775,71.7,71.765,213400000.0
2009-04-06 20:47:00,71.765,71.775,71.745,71.745,99200000.0
2009-04-06 20:48:00,71.745,71.765,71.745,71.765,148000000.0
2009-04-06 20:49:00,71.755,71.805,71.755,71.795,188200000.0
2009-04-06 20:50:00,71.795,71.805,71.795,71.795,63400000.0
2009-04-06 20:51:00,71.795,71.81,71.79,71.81,183800000.0
2009-04-06 20:52:00,71.81,71.855,71.805,71.835,170400000.0
2009-04-06 20:53:00,71.835,71.835,71.775,71.795,151400000.0
2009-04-06 20:54:00,71.795,71.81,71.79,71.805,67000000.0
2009-04-06 20:55:00,71.81,71.825,71.79,71.8,101000000.0
2009-04-06 20:56:00,71.8,71.82,71.8,71.815,87000000.0
2009-04-06 20:57:00,71.81,71.83,71.795,71.805,157600000.0
2009-04-06 20:58:00,71.8,71.82,71.8,71.805,92200000.0
2009-04-06 20:59:00,71.805,71.82,71.76,71.78,299000000.0
2009-04-06 21:00:00,71.78,71.815,71.78,71.815,110400000.0
2009-04-06 21:01:00,71.805,71.805,71.79,71.805,106600000.0
2009-04-06 21:02:00,71.795,71.795,71.785,71.785,43800000.0
2009-04-06 21:03:00,71.795,71.795,71.775,71.78,57400000.0
2009-04-06 21:04:00,71.78,71.8,71.78,71.79,226000000.0
2009-04-06 21:05:00,71.785,71.795,71.78,71.785,73400000.0
2009-04-06 21:06:00,71.79,71.795,71.78,71.795,71000000.0
2009-04-06 21:07:00,71.795,71.8,71.775,71.775,172400000.0
2009-04-06 21:08:00,71.78,71.78,71.735,71.735,93000000.0
2009-04-06 21:09:00,71.75,71.805,71.75,71.795,308600000.0
2009-04-06 21:10:00,71.785,71.795,71.775,71.775,72200000.0
2009-04-06 21:11:00,71.785,71.785,71.78,71.785,13800000.0
2009-04-06 21:12:00,71.78,71.785,71.775,71.785,48200000.0
2009-04-06 21:13:00,71.785,71.785,71.755,71.77,92400000.0
2009-04-06 21:14:00,71.765,71.775,71.76,71.775,54200000.0
2009-04-06 21:15:00,71.765,71.775,71.765,71.77,82600000.0
2009-04-06 21:16:00,71.795,71.85,71.785,71.85,195200000.0
2009-04-06 21:17:00,71.85,71.95,71.85,71.95,295800000.0
2009-04-06 21:18:00,71.945,71.965,71.945,71.96,138600000.0
2009-04-06 21:19:00,71.96,72.015,71.945,72.0,213200000.0
2009-04-06 21:20:00,72.0,72.02,71.98,71.985,423000000.0
2009-04-06 21:21:00,71.985,71.99,71.95,71.95,231600000.0
2009-04-06 21:22:00,71.95,71.965,71.95,71.96,135600000.0
2009-04-06 21:23:00,71.955,71.965,71.93,71.955,162200000.0
2009-04-06 21:24:00,71.945,71.945,71.92,71.94,123400000.0
2009-04-06 21:25:00,71.96,71.96,71.885,71.885,253400000.0
2009-04-06 21:26:00,71.885,71.905,71.88,71.88,102200000.0
2009-04-06 21:27:00,71.875,71.875,71.87,71.875,29000000.0
2009-04-06 21:28:00,71.865,71.875,71.855,71.855,128200000.0
2009-04-06 21:29:00,71.865,71.88,71.835,71.865,199600000.0
2009-04-06 21:30:00,71.86,71.87,71.86,71.87,76200000.0
2009-04-06 21:31:00,71.885,71.935,71.885,71.93,235600000.0
2009-04-06 21:32:00,71.94,71.94,71.905,71.905,135400000.0
2009-04-06 21:33:00,71.905,71.935,71.9,71.92,217800000.0
2009-04-06 21:34:00,71.915,71.925,71.9,71.905,154800000.0
2009-04-06 21:35:00,71.905,71.905,71.855,71.875,125800000.0
2009-04-06 21:36:00,71.885,71.9,71.87,71.895,79600000.0
2009-04-06 21:37:00,71.895,71.915,71.895,71.895,101600000.0
2009-04-06 21:38:00,71.91,71.92,71.87,71.895,121600000.0
2009-04-06 21:39:00,71.895,71.915,71.89,71.895,81800000.0
2009-04-06 21:40:00,71.895,71.895,71.865,71.88,103400000.0
2009-04-06 21:41:00,71.885,71.955,71.88,71.955,174800000.0
2009-04-06 21:42:00,71.94,71.945,71.925,71.945,71400000.0
2009-04-06 21:43:00,71.96,71.96,71.94,71.955,57800000.0
2009-04-06 21:44:00,71.955,72.005,71.935,71.975,335800000.0
2009-04-06 21:45:00,71.975,71.975,71.96,71.965,187800000.0
2009-04-06 21:46:00,71.955,71.96,71.92,71.92,91800000.0
2009-04-06 21:47:00,71.92,71.935,71.91,71.935,88000000.0
2009-04-06 21:48:00,71.925,71.935,71.915,71.93,54400000.0
2009-04-06 21:49:00,71.935,71.975,71.93,71.95,48400000.0
2009-04-06 21:50:00,71.95,72.02,71.95,72.02,127000000.0
2009-04-06 21:51:00,72.02,72.07,72.02,72.05,136000000.0
2009-04-06 21:52:00,72.06,72.06,72.02,72.025,96200000.0
2009-04-06 21:53:00,72.03,72.035,72.015,72.035,86800000.0
2009-04-06 21:54:00,72.035,72.08,72.035,72.07,173400000.0
2009-04-06 21:55:00,72.075,72.105,72.055,72.1,229800000.0
2009-04-06 21:56:00,72.1,72.13,72.09,72.095,176000000.0
2009-04-06 21:57:00,72.09,72.105,72.09,72.09,53400000.0
2009-04-06 21:58:00,72.095,72.095,72.06,72.06,57000000.0
2009-04-06 21:59:00,72.055,72.09,72.055,72.09,157600000.0
2009-04-06 22:00:00,72.075,72.13,72.075,72.1,207400000.0
2009-04-06 22:01:00,72.105,72.135,72.105,72.115,126000000.0
2009-04-06 22:02:00,72.12,72.12,72.095,72.095,45800000.0
2009-04-06 22:03:00,72.09,72.105,72.08,72.105,72200000.0
2009-04-06 22:04:00,72.1,72.115,72.09,72.095,92000000.0
2009-04-06 22:05:00,72.1,72.105,72.06,72.06,109800000.0
2009-04-06 22:06:00,72.06,72.07,72.04,72.05,104000000.0
2009-04-06 22:07:00,72.05,72.055,72.035,72.045,195000000.0
2009-04-06 22:08:00,72.05,72.05,72.035,72.04,127400000.0
2009-04-06 22:09:00,72.03,72.045,72.02,72.045,149800000.0
2009-04-06 22:10:00,72.035,72.045,72.025,72.025,87000000.0
2009-04-06 22:11:00,72.035,72.04,72.025,72.035,44000000.0
2009-04-06 22:12:00,72.035,72.045,72.03,72.03,70200000.0
2009-04-06 22:13:00,72.03,72.04,72.03,72.04,156000000.0
2009-04-06 22:14:00,72.04,72.04,72.025,72.035,39800000.0
2009-04-06 22:15:00,72.035,72.05,72.035,72.045,94200000.0
2009-04-06 22:16:00,72.045,72.065,72.045,72.065,36000000.0
2009-04-06 22:17:00,72.065,72.075,72.055,72.06,21600000.0
2009-04-06 22:18:00,72.07,72.075,72.06,72.065,16800000.0
2009-04-06 22:19:00,72.055,72.065,72.05,72.065,18800000.0
2009-04-06 22:20:00,72.065,72.065,72.06,72.065,28800000.0
2009-04-06 22:21:00,72.065,72.075,72.065,72.07,16600000.0
2009-04-06 22:22:00,72.07,72.08,72.065,72.08,64800000.0
2009-04-06 22:23:00,72.08,72.085,72.07,72.085,40600000.0
2009-04-06 22:24:00,72.085,72.09,72.085,72.09,79000000.0
2009-04-06 22:25:00,72.09,72.095,72.08,72.09,38400000.0
2009-04-06 22:26:00,72.09,72.09,72.085,72.085,18000000.0
2009-04-06 22:27:00,72.09,72.095,72.085,72.09,28000000.0
2009-04-06 22:28:00,72.09,72.11,72.09,72.11,48800000.0
2009-04-06 22:29:00,72.105,72.105,72.095,72.095,48400000.0
2009-04-06 22:30:00,72.095,72.1,72.08,72.1,81200000.0
2009-04-06 22:31:00,72.1,72.1,72.095,72.095,7200000.0
2009-04-06 22:32:00,72.1,72.105,72.095,72.105,46800000.0
2009-04-06 22:33:00,72.079,72.088,72.063,72.075,188000000.0
2009-04-06 22:34:00,72.105,72.105,72.08,72.08,67000000.0
2009-04-06 22:35:00,72.085,72.09,72.085,72.09,51800000.0
2009-04-06 22:36:00,72.09,72.09,72.08,72.08,67600000.0
2009-04-06 22:37:00,72.08,72.1,72.08,72.09,21600000.0
2009-04-06 22:38:00,72.09,72.1,72.085,72.095,21600000.0
2009-04-06 22:39:00,72.095,72.095,72.08,72.09,25200000.0
2009-04-06 22:40:00,72.09,72.105,72.08,72.09,63200000.0
2009-04-06 22:41:00,72.09,72.105,72.09,72.105,116200000.0
2009-04-06 22:42:00,72.105,72.15,72.105,72.135,42800000.0
2009-04-06 22:43:00,72.13,72.15,72.115,72.125,117600000.0
2009-04-06 22:44:00,72.125,72.125,72.095,72.105,47000000.0
2009-04-06 22:45:00,72.1,72.115,72.085,72.085,81800000.0
2009-04-06 22:46:00,72.085,72.1,72.075,72.09,60400000.0
2009-04-06 22:47:00,72.085,72.09,72.07,72.085,57400000.0
2009-04-06 22:48:00,72.065,72.08,72.06,72.06,47400000.0
2009-04-06 22:49:00,72.07,72.09,72.065,72.07,34000000.0
2009-04-06 22:50:00,72.06,72.07,72.045,72.045,60400000.0
2009-04-06 22:51:00,72.045,72.065,72.045,72.065,63400000.0
2009-04-06 22:52:00,72.065,72.075,72.055,72.065,67000000.0
2009-04-06 22:53:00,72.065,72.11,72.06,72.1,114600000.0
2009-04-06 22:54:00,72.11,72.13,72.11,72.13,63600000.0
2009-04-06 22:55:00,72.135,72.155,72.125,72.125,36400000.0
2009-04-06 22:56:00,72.135,72.165,72.135,72.165,52800000.0
2009-04-06 22:57:00,72.155,72.17,72.15,72.15,19200000.0
2009-04-06 22:58:00,72.145,72.145,72.13,72.135,42200000.0
2009-04-06 22:59:00,72.125,72.145,72.035,72.065,86000000.0
2009-04-06 23:00:00,72.07,72.125,72.065,72.105,42800000.0
2009-04-06 23:01:00,72.13,72.13,72.13,72.13,1000000.0
2009-04-06 23:02:00,72.13,72.155,72.11,72.115,62800000.0
2009-04-06 23:03:00,72.11,72.125,72.1,72.115,21800000.0
2009-04-06 23:04:00,72.12,72.12,72.03,72.035,18500000.0
2009-04-06 23:05:00,72.035,72.035,71.97,71.97,27200000.0
2009-04-06 23:06:00,71.965,71.965,71.86,71.915,143700000.0
2009-04-06 23:07:00,71.915,72.005,71.915,72.0,42000000.0
2009-04-06 23:08:00,71.961,71.985,71.943,71.963,25200000.0
2009-04-06 23:09:00,72.01,72.02,72.01,72.015,5800000.0
2009-04-06 23:10:00,72.015,72.04,72.01,72.025,68400000.0
2009-04-06 23:11:00,72.025,72.025,72.015,72.025,5000000.0
2009-04-06 23:12:00,72.025,72.035,71.98,72.005,56100000.0
2009-04-06 23:13:00,72.0,72.015,72.0,72.01,30400000.0
2009-04-06 23:14:00,71.96,72.01,71.93,71.95,56800000.0
2009-04-06 23:15:00,71.95,72.005,71.95,71.955,38600000.0
2009-04-06 23:16:00,71.96,71.99,71.955,71.99,17000000.0
2009-04-06 23:17:00,71.99,72.0,71.93,71.955,26800000.0
2009-04-06 23:18:00,71.955,71.955,71.93,71.935,8400000.0
2009-04-06 23:19:00,71.935,71.955,71.935,71.955,3400000.0
2009-04-06 23:20:00,71.955,71.955,71.945,71.945,3000000.0
2009-04-06 23:21:00,71.945,71.95,71.945,71.945,4800000.0
2009-04-06 23:22:00,71.945,71.945,71.945,71.945,4000000.0
2009-04-06 23:23:00,71.945,71.945,71.935,71.945,25200000.0
2009-04-06 23:24:00,71.94,71.94,71.93,71.935,7000000.0
2009-04-06 23:25:00,71.93,71.93,71.915,71.92,44600000.0
2009-04-06 23:26:00,71.92,71.95,71.91,71.94,94600000.0
2009-04-06 23:27:00,71.94,71.94,71.94,71.94,6000000.0
2009-04-06 23:28:00,71.94,71.95,71.94,71.95,9400000.0
2009-04-06 23:29:00,71.95,71.955,71.95,71.955,2400000.0
2009-04-06 23:30:00,71.955,71.955,71.955,71.955,1000000.0
2009-04-06 23:31:00,71.96,71.96,71.96,71.96,2000000.0
2009-04-06 23:32:00,71.96,71.96,71.955,71.955,3000000.0
2009-04-06 23:33:00,71.955,71.955,71.925,71.94,14400000.0
2009-04-06 23:34:00,71.93,71.93,71.91,71.92,12800000.0
2009-04-06 23:35:00,71.925,71.925,71.925,71.925,1000000.0
2009-04-06 23:36:00,71.925,71.925,71.92,71.92,2000000.0
2009-04-06 23:37:00,71.92,71.92,71.895,71.905,9400000.0
2009-04-06 23:38:00,71.9,71.905,71.88,71.9,26000000.0
2009-04-06 23:39:00,71.9,71.9,71.885,71.89,25800000.0
2009-04-06 23:40:00,71.885,71.89,71.88,71.885,45600000.0
2009-04-06 23:41:00,71.885,71.885,71.87,71.87,14400000.0
2009-04-06 23:42:00,71.86,71.885,71.86,71.885,13600000.0
2009-04-06 23:43:00,71.885,71.89,71.87,71.87,80200000.0
2009-04-06 23:44:00,71.875,71.925,71.875,71.915,185600000.0
2009-04-06 23:45:00,71.915,71.95,71.905,71.95,111400000.0
2009-04-06 23:46:00,71.955,71.96,71.94,71.96,100800000.0
2009-04-06 23:47:00,71.965,72.015,71.965,71.995,180800000.0
2009-04-06 23:48:00,71.995,71.995,71.97,71.99,87000000.0
2009-04-06 23:49:00,71.99,71.995,71.99,71.99,13000000.0
2009-04-06 23:50:00,71.99,72.0,71.98,72.0,70200000.0
2009-04-06 23:51:00,72.0,72.06,72.0,72.055,41000000.0
2009-04-06 23:52:00,72.055,72.055,72.015,72.04,18400000.0
2009-04-06 23:53:00,72.04,72.04,72.03,72.03,3000000.0
2009-04-06 23:54:00,72.03,72.03,72.03,72.03,15200000.0
2009-04-06 23:55:00,72.03,72.035,72.005,72.015,34200000.0
2009-04-06 23:56:00,72.01,72.03,72.01,72.02,26000000.0
2009-04-06 23:57:00,72.025,72.035,72.01,72.01,14400000.0
2009-04-06 23:58:00,72.005,72.005,71.99,71.995,14000000.0
2009-04-06 23:59:00,71.985,71.995,71.98,71.99,23800000.0
2009-04-07 00:00:00,71.995,72.005,71.97,71.98,44600000.0
2009-04-07 00:01:00,71.98,71.995,71.965,71.97,100800000.0
2009-04-07 00:02:00,71.97,71.99,71.965,71.98,37800000.0
2009-04-07 00:03:00,71.99,71.99,71.975,71.975,42400000.0
2009-04-07 00:04:00,71.99,71.99,71.905,71.905,165800000.0
2009-04-07 00:05:00,71.905,71.92,71.865,71.865,72400000.0
2009-04-07 00:06:00,71.865,71.865,71.855,71.855,16600000.0
2009-04-07 00:07:00,71.855,71.855,71.855,71.855,22000000.0
2009-04-07 00:08:00,71.855,71.855,71.775,71.775,134200000.0
2009-04-07 00:09:00,71.775,71.8,71.77,71.795,108400000.0
2009-04-07 00:10:00,71.795,71.795,71.775,71.78,47200000.0
2009-04-07 00:11:00,71.785,71.785,71.68,71.705,70000000.0
2009-04-07 00:12:00,71.71,71.75,71.7,71.73,67800000.0
2009-04-07 00:13:00,71.71,71.725,71.695,71.725,76600000.0
2009-04-07 00:14:00,71.72,71.765,71.705,71.75,144000000.0
2009-04-07 00:15:00,71.75,71.775,71.745,71.755,105600000.0
2009-04-07 00:16:00,71.745,71.745,71.735,71.74,49000000.0
2009-04-07 00:17:00,71.735,71.765,71.735,71.75,170400000.0
2009-04-07 00:18:00,71.75,71.75,71.745,71.745,4800000.0
2009-04-07 00:19:00,71.745,71.745,71.685,71.705,176600000.0
2009-04-07 00:20:00,71.7,71.73,71.7,71.73,126800000.0
2009-04-07 00:21:00,71.73,71.775,71.725,71.775,123800000.0
2009-04-07 00:22:00,71.765,71.765,71.745,71.75,21600000.0
2009-04-07 00:23:00,71.75,71.75,71.695,71.715,288400000.0
2009-04-07 00:24:00,71.715,71.72,71.705,71.72,79600000.0
2009-04-07 00:25:00,71.73,71.73,71.705,71.715,88200000.0
2009-04-07 00:26:00,71.715,71.72,71.645,71.645,83200000.0
2009-04-07 00:27:00,71.65,71.69,71.61,71.66,358600000.0
2009-04-07 00:28:00,71.66,71.66,71.62,71.63,156600000.0
2009-04-07 00:29:00,71.63,71.64,71.615,71.63,67400000.0
2009-04-07 00:30:00,71.635,71.65,71.62,71.645,111800000.0
2009-04-07 00:31:00,71.645,71.645,71.625,71.645,39600000.0
2009-04-07 00:32:00,71.64,71.64,71.61,71.615,130200000.0
2009-04-07 00:33:00,71.625,71.635,71.615,71.625,151800000.0
2009-04-07 00:34:00,71.625,71.64,71.62,71.625,115200000.0
2009-04-07 00:35:00,71.625,71.68,71.625,71.675,246400000.0
2009-04-07 00:36:00,71.675,71.705,71.67,71.705,138800000.0
2009-04-07 00:37:00,71.705,71.73,71.7,71.725,103600000.0
2009-04-07 00:38:00,71.72,71.73,71.715,71.715,86000000.0
2009-04-07 00:39:00,71.715,71.715,71.695,71.7,142800000.0
2009-04-07 00:40:00,71.695,71.73,71.695,71.73,119200000.0
2009-04-07 00:41:00,71.725,71.755,71.725,71.735,123400000.0
2009-04-07 00:42:00,71.745,71.745,71.745,71.745,13200000.0
2009-04-07 00:43:00,71.745,71.765,71.735,71.755,137600000.0
2009-04-07 00:44:00,71.755,71.755,71.745,71.755,39400000.0
2009-04-07 00:45:00,71.75,71.755,71.735,71.735,61000000.0
2009-04-07 00:46:00,71.735,71.745,71.73,71.73,41400000.0
2009-04-07 00:47:00,71.73,71.735,71.725,71.725,62600000.0
2009-04-07 00:48:00,71.73,71.73,71.71,71.71,50000000.0
2009-04-07 00:49:00,71.71,71.73,71.71,71.73,66400000.0
2009-04-07 00:50:00,71.73,71.735,71.725,71.725,30800000.0
2009-04-07 00:51:00,71.725,71.725,71.685,71.69,89400000.0
2009-04-07 00:52:00,71.68,71.69,71.655,71.67,145200000.0
2009-04-07 00:53:00,71.675,71.675,71.665,71.665,15600000.0
2009-04-07 00:54:00,71.665,71.675,71.66,71.665,86200000.0
2009-04-07 00:55:00,71.665,71.68,71.665,71.675,114400000.0
2009-04-07 00:56:00,71.675,71.675,71.67,71.67,34800000.0
2009-04-07 00:57:00,71.67,71.67,71.67,71.67,17600000.0
2009-04-07 00:58:00,71.67,71.69,71.67,71.68,72200000.0
2009-04-07 00:59:00,71.685,71.71,71.68,71.71,113600000.0
2009-04-07 01:00:00,71.715,71.74,71.715,71.74,146800000.0
2009-04-07 01:01:00,71.74,71.74,71.735,71.735,134400000.0
2009-04-07 01:02:00,71.735,71.76,71.735,71.76,107600000.0
2009-04-07 01:03:00,71.76,71.79,71.76,71.79,82600000.0
2009-04-07 01:04:00,71.79,71.79,71.79,71.79,13000000.0
2009-04-07 01:05:00,71.79,71.79,71.79,71.79,6000000.0
2009-04-07 01:06:00,71.79,71.85,71.79,71.825,118200000.0
2009-04-07 01:07:00,71.825,71.85,71.825,71.845,152200000.0
2009-04-07 01:08:00,71.85,71.87,71.845,71.87,71800000.0
2009-04-07 01:09:00,71.87,71.87,71.835,71.855,95400000.0
2009-04-07 01:10:00,71.855,71.855,71.83,71.83,48000000.0
2009-04-07 01:11:00,71.83,71.83,71.69,71.705,318400000.0
2009-04-07 01:12:00,71.71,71.735,71.71,71.725,142800000.0
2009-04-07 01:13:00,71.725,71.725,71.7,71.7,227400000.0
2009-04-07 01:14:00,71.7,71.7,71.665,71.675,279200001.0
2009-04-07 01:15:00,71.68,71.68,71.625,71.655,328000001.0
2009-04-07 01:16:00,71.65,71.68,71.6,71.605,469800000.0
2009-04-07 01:17:00,71.605,71.625,71.585,71.615,363600000.0
2009-04-07 01:18:00,71.605,71.605,71.525,71.545,449800000.0
2009-04-07 01:19:00,71.545,71.56,71.53,71.55,226200000.0
2009-04-07 01:20:00,71.55,71.55,71.525,71.525,30000000.0
2009-04-07 01:21:00,71.525,71.525,71.5,71.505,116200000.0
2009-04-07 01:22:00,71.505,71.51,71.48,71.48,104600000.0
2009-04-07 01:23:00,71.48,71.485,71.43,71.445,160800000.0
2009-04-07 01:24:00,71.445,71.45,71.42,71.43,230400000.0
2009-04-07 01:25:00,71.425,71.43,71.42,71.42,155600000.0
2009-04-07 01:26:00,71.42,71.43,71.31,71.315,475200000.0
2009-04-07 01:27:00,71.305,71.34,71.27,71.27,682400000.0
2009-04-07 01:28:00,71.275,71.335,71.265,71.335,421400000.0
2009-04-07 01:29:00,71.34,71.345,71.3,71.315,339200000.0
2009-04-07 01:30:00,71.315,71.33,71.3,71.33,141800000.0
2009-04-07 01:31:00,71.34,71.34,71.305,71.305,128800000.0
2009-04-07 01:32:00,71.305,71.325,71.29,71.29,257600000.0
2009-04-07 01:33:00,71.29,71.32,71.275,71.28,357400000.0
2009-04-07 01:34:00,71.29,71.29,71.165,71.18,382700000.0
2009-04-07 01:35:00,71.175,71.245,71.175,71.23,409500000.0
2009-04-07 01:36:00,71.23,71.265,71.225,71.26,310600000.0
2009-04-07 01:37:00,71.26,71.34,71.255,71.33,442400000.0
2009-04-07 01:38:00,71.33,71.34,71.28,71.285,401200000.0
2009-04-07 01:39:00,71.27,71.275,71.24,71.24,295200000.0
2009-04-07 01:40:00,71.235,71.245,71.18,71.18,434600000.0
2009-04-07 01:41:00,71.18,71.185,71.13,71.185,473600000.0
2009-04-07 01:42:00,71.18,71.33,71.18,71.25,337800000.0
2009-04-07 01:43:00,71.245,71.34,71.245,71.335,284800000.0
2009-04-07 01:44:00,71.34,71.34,71.285,71.295,330600000.0
2009-04-07 01:45:00,71.29,71.3,71.28,71.295,321600000.0
2009-04-07 01:46:00,71.295,71.295,71.235,71.26,524200000.0
2009-04-07 01:47:00,71.26,71.28,71.25,71.28,238800000.0
2009-04-07 01:48:00,71.275,71.285,71.25,71.25,357400000.0
2009-04-07 01:49:00,71.255,71.27,71.25,71.265,209600000.0
2009-04-07 01:50:00,71.26,71.28,71.21,71.28,313400000.0
2009-04-07 01:51:00,71.28,71.28,71.255,71.255,47000000.0
2009-04-07 01:52:00,71.255,71.255,71.2,71.2,322800000.0
2009-04-07 01:53:00,71.2,71.205,71.19,71.205,124600000.0
2009-04-07 01:54:00,71.2,71.205,71.175,71.18,129000000.0
2009-04-07 01:55:00,71.18,71.21,71.18,71.2,322200000.0
2009-04-07 01:56:00,71.2,71.22,71.175,71.175,243600000.0
2009-04-07 01:57:00,71.175,71.195,71.16,71.18,152200000.0
2009-04-07 01:58:00,71.165,71.185,71.085,71.09,341400000.0
2009-04-07 01:59:00,71.09,71.1,70.935,70.94,577400000.0
2009-04-07 02:00:00,70.945,71.01,70.945,70.985,242000000.0
2009-04-07 02:01:00,70.99,71.005,70.985,70.99,122600000.0
2009-04-07 02:02:00,70.99,70.99,70.86,70.87,497800000.0
2009-04-07 02:03:00,70.87,70.955,70.87,70.955,493200000.0
2009-04-07 02:04:00,70.955,70.98,70.93,70.96,376800000.0
2009-04-07 02:05:00,70.955,70.975,70.915,70.965,496600000.0
2009-04-07 02:06:00,70.965,71.06,70.965,71.03,514200000.0
2009-04-07 02:07:00,71.03,71.035,70.99,71.0,309000000.0
2009-04-07 02:08:00,70.995,71.08,70.99,71.07,308400000.0
2009-04-07 02:09:00,71.07,71.09,71.045,71.055,269200000.0
2009-04-07 02:10:00,71.05,71.06,71.045,71.06,167200000.0
2009-04-07 02:11:00,71.06,71.085,71.025,71.03,340200000.0
2009-04-07 02:12:00,71.025,71.05,70.985,71.05,310600000.0
2009-04-07 02:13:00,71.05,71.055,71.01,71.045,216300000.0
2009-04-07 02:14:00,71.045,71.125,71.045,71.115,373400000.0
2009-04-07 02:15:00,71.115,71.125,71.095,71.11,262800000.0
2009-04-07 02:16:00,71.125,71.15,71.115,71.12,235000000.0
2009-04-07 02:17:00,71.12,71.125,71.08,71.085,274400000.0
2009-04-07 02:18:00,71.085,71.1,71.035,71.085,304400000.0
2009-04-07 02:19:00,71.085,71.14,71.075,71.115,281600000.0
2009-04-07 02:20:00,71.12,71.21,71.11,71.205,347400000.0
2009-04-07 02:21:00,71.2,71.25,71.17,71.25,311400000.0
2009-04-07 02:22:00,71.245,71.27,71.22,71.27,264200000.0
2009-04-07 02:23:00,71.27,71.35,71.265,71.35,264200000.0
2009-04-07 02:24:00,71.35,71.38,71.35,71.365,238600000.0
2009-04-07 02:25:00,71.37,71.375,71.31,71.31,240400000.0
2009-04-07 02:26:00,71.31,71.31,71.24,71.265,364600000.0
2009-04-07 02:27:00,71.265,71.3,71.25,71.28,222600000.0
2009-04-07 02:28:00,71.275,71.285,71.255,71.285,106400000.0
2009-04-07 02:29:00,71.28,71.31,71.275,71.31,148800000.0
2009-04-07 02:30:00,71.31,71.31,71.31,71.31,23400000.0
2009-04-07 02:31:00,71.305,71.34,71.24,71.245,227100000.0
2009-04-07 02:32:00,71.265,71.3,71.25,71.265,283400000.0
2009-04-07 02:33:00,71.265,71.27,71.21,71.23,218400000.0
2009-04-07 02:34:00,71.23,71.25,71.22,71.245,155600000.0
2009-04-07 02:35:00,71.24,71.24,71.21,71.22,186800000.0
2009-04-07 02:36:00,71.215,71.23,71.2,71.205,277200000.0
2009-04-07 02:37:00,71.2,71.21,71.155,71.16,218400000.0
2009-04-07 02:38:00,71.105,71.17,71.095,71.15,250600000.0
2009-04-07 02:39:00,71.15,71.17,71.14,71.15,115400000.0
2009-04-07 02:40:00,71.15,71.15,71.115,71.115,115000000.0
2009-04-07 02:41:00,71.13,71.16,71.125,71.16,226800000.0
2009-04-07 02:42:00,71.16,71.17,71.135,71.14,183400000.0
2009-04-07 02:43:00,71.14,71.15,71.135,71.15,71000000.0
2009-04-07 02:44:00,71.15,71.15,71.15,71.15,15000000.0
2009-04-07 02:45:00,71.15,71.15,71.095,71.095,112400000.0
2009-04-07 02:46:00,71.095,71.15,71.085,71.15,269200000.0
2009-04-07 02:47:00,71.135,71.22,71.135,71.19,284400000.0
2009-04-07 02:48:00,71.19,71.22,71.185,71.22,162800000.0
2009-04-07 02:49:00,71.22,71.24,71.22,71.225,189000000.0
2009-04-07 02:50:00,71.23,71.29,71.22,71.29,421400000.0
2009-04-07 02:51:00,71.275,71.31,71.24,71.31,398400000.0
2009-04-07 02:52:00,71.31,71.33,71.31,71.32,164000000.0
2009-04-07 02:53:00,71.32,71.33,71.275,71.28,253600000.0
2009-04-07 02:54:00,71.275,71.275,71.155,71.195,333200000.0
2009-04-07 02:55:00,71.19,71.195,71.135,71.145,462200000.0
2009-04-07 02:56:00,71.135,71.145,71.115,71.12,452200000.0
2009-04-07 02:57:00,71.115,71.12,71.08,71.08,300000000.0
2009-04-07 02:58:00,71.08,71.095,71.065,71.065,262800000.0
2009-04-07 02:59:00,71.065,71.12,71.065,71.105,414800000.0
2009-04-07 03:00:00,71.11,71.135,71.095,71.12,314000000.0
2009-04-07 03:01:00,71.115,71.12,71.03,71.085,472200000.0
2009-04-07 03:02:00,71.09,71.12,71.075,71.115,329400000.0
2009-04-07 03:03:00,71.115,71.12,71.05,71.075,375800000.0
2009-04-07 03:04:00,71.075,71.09,71.045,71.055,331000000.0
2009-04-07 03:05:00,71.055,71.115,71.055,71.09,232600000.0
2009-04-07 03:06:00,71.09,71.095,71.01,71.04,570000000.0
2009-04-07 03:07:00,71.035,71.11,71.03,71.1,359300000.0
2009-04-07 03:08:00,71.095,71.1,71.04,71.055,233700000.0
2009-04-07 03:09:00,71.06,71.06,71.045,71.06,162600000.0
2009-04-07 03:10:00,71.06,71.075,71.035,71.04,206200000.0
2009-04-07 03:11:00,71.05,71.055,71.035,71.055,132000000.0
2009-04-07 03:12:00,71.055,71.065,71.045,71.05,155600000.0
2009-04-07 03:13:00,71.05,71.07,71.05,71.065,287000000.0
2009-04-07 03:14:00,71.065,71.1,71.06,71.08,229000000.0
2009-04-07 03:15:00,71.09,71.165,71.09,71.15,572600000.0
2009-04-07 03:16:00,71.15,71.225,71.145,71.22,410000000.0
2009-04-07 03:17:00,71.22,71.24,71.205,71.215,422400000.0
2009-04-07 03:18:00,71.22,71.27,71.21,71.24,363000000.0
2009-04-07 03:19:00,71.245,71.245,71.195,71.21,226400000.0
2009-04-07 03:20:00,71.22,71.245,71.195,71.23,179600000.0
2009-04-07 03:21:00,71.225,71.3,71.225,71.3,272200000.0
2009-04-07 03:22:00,71.3,71.33,71.29,71.29,320600000.0
2009-04-07 03:23:00,71.29,71.32,71.285,71.305,444800000.0
2009-04-07 03:24:00,71.31,71.315,71.285,71.285,185200000.0
2009-04-07 03:25:00,71.285,71.29,71.26,71.265,101000000.0
2009-04-07 03:26:00,71.26,71.26,71.235,71.245,343800000.0
2009-04-07 03:27:00,71.25,71.265,71.225,71.225,370800000.0
2009-04-07 03:28:00,71.225,71.275,71.215,71.225,270800000.0
2009-04-07 03:29:00,71.24,71.26,71.22,71.25,96800000.0
2009-04-07 03:30:00,71.25,71.25,71.21,71.225,287100000.0
2009-04-07 03:31:00,71.225,71.25,71.21,71.25,276800000.0
2009-04-07 03:32:00,71.245,71.275,71.235,71.235,335000000.0
2009-04-07 03:33:00,71.235,71.285,71.23,71.285,189800000.0
2009-04-07 03:34:00,71.28,71.285,71.225,71.26,303400000.0
2009-04-07 03:35:00,71.265,71.28,71.26,71.265,150600000.0
2009-04-07 03:36:00,71.265,71.34,71.265,71.325,284000000.0
2009-04-07 03:37:00,71.325,71.33,71.265,71.285,202800000.0
2009-04-07 03:38:00,71.285,71.34,71.285,71.31,249200000.0
2009-04-07 03:39:00,71.305,71.385,71.285,71.385,266800001.0
2009-04-07 03:40:00,71.37,71.395,71.3,71.395,408400001.0
2009-04-07 03:41:00,71.395,71.47,71.38,71.46,482800000.0
2009-04-07 03:42:00,71.46,71.47,71.44,71.445,242400000.0
2009-04-07 03:43:00,71.445,71.465,71.44,71.45,263800000.0
2009-04-07 03:44:00,71.455,71.47,71.425,71.47,131400000.0
2009-04-07 03:45:00,71.45,71.495,71.45,71.455,291200000.0
2009-04-07 03:46:00,71.46,71.475,71.41,71.475,386200000.0
2009-04-07 03:47:00,71.475,71.48,71.43,71.43,216200000.0
2009-04-07 03:48:00,71.435,71.445,71.405,71.415,254200000.0
2009-04-07 03:49:00,71.415,71.42,71.385,71.39,274600000.0
2009-04-07 03:50:00,71.39,71.425,71.39,71.415,300200000.0
2009-04-07 03:51:00,71.41,71.425,71.39,71.415,273200000.0
2009-04-07 03:52:00,71.415,71.435,71.415,71.425,149200000.0
2009-04-07 03:53:00,71.425,71.485,71.425,71.465,174800000.0
2009-04-07 03:54:00,71.47,71.475,71.46,71.47,141600000.0
2009-04-07 03:55:00,71.475,71.485,71.465,71.485,256600000.0
2009-04-07 03:56:00,71.485,71.505,71.485,71.505,338200000.0
2009-04-07 03:57:00,71.51,71.565,71.51,71.555,336600000.0
2009-04-07 03:58:00,71.55,71.61,71.525,71.595,310400000.0
2009-04-07 03:59:00,71.585,71.585,71.53,71.53,480200000.0
2009-04-07 04:00:00,71.53,71.55,71.53,71.53,325400000.0
2009-04-07 04:01:00,71.53,71.53,71.485,71.485,513800000.0
2009-04-07 04:02:00,71.485,71.49,71.435,71.44,230600000.0
2009-04-07 04:03:00,71.44,71.455,71.42,71.43,463200000.0
2009-04-07 04:04:00,71.435,71.45,71.425,71.45,528000000.0
2009-04-07 04:05:00,71.45,71.495,71.445,71.47,426600000.0
2009-04-07 04:06:00,71.465,71.485,71.46,71.48,303200000.0
2009-04-07 04:07:00,71.48,71.505,71.465,71.505,228400000.0
2009-04-07 04:08:00,71.505,71.505,71.49,71.5,111000000.0
2009-04-07 04:09:00,71.5,71.51,71.495,71.505,127600000.0
2009-04-07 04:10:00,71.5,71.5,71.48,71.495,167800000.0
2009-04-07 04:11:00,71.49,71.495,71.485,71.485,80200000.0
2009-04-07 04:12:00,71.485,71.485,71.455,71.455,238400000.0
2009-04-07 04:13:00,71.455,71.465,71.445,71.45,252400000.0
2009-04-07 04:14:00,71.45,71.455,71.445,71.45,54600000.0
2009-04-07 04:15:00,71.445,71.445,71.42,71.425,125200000.0
2009-04-07 04:16:00,71.42,71.425,71.41,71.42,123400000.0
2009-04-07 04:17:00,71.42,71.425,71.36,71.37,252400000.0
2009-04-07 04:18:00,71.375,71.38,71.315,71.315,502200000.0
2009-04-07 04:19:00,71.315,71.33,71.275,71.275,318800000.0
2009-04-07 04:20:00,71.27,71.275,71.24,71.245,331600000.0
2009-04-07 04:21:00,71.24,71.27,71.24,71.255,360200000.0
2009-04-07 04:22:00,71.255,71.305,71.25,71.3,332200000.0
2009-04-07 04:23:00,71.295,71.295,71.26,71.26,279200000.0
2009-04-07 04:24:00,71.26,71.275,71.235,71.265,265200000.0
2009-04-07 04:25:00,71.27,71.275,71.265,71.27,146400000.0
2009-04-07 04:26:00,71.265,71.265,71.23,71.245,342600000.0
2009-04-07 04:27:00,71.245,71.255,71.225,71.25,255400000.0
2009-04-07 04:28:00,71.25,71.275,71.25,71.26,92600000.0
2009-04-07 04:29:00,71.265,71.28,71.265,71.27,217400000.0
2009-04-07 04:30:00,71.265,71.31,71.255,71.295,299200000.0
2009-04-07 04:31:00,71.315,71.33,71.31,71.33,327600000.0
2009-04-07 04:32:00,71.335,71.345,71.325,71.325,221600000.0
2009-04-07 04:33:00,71.33,71.335,71.31,71.32,214800000.0
2009-04-07 04:34:00,71.325,71.335,71.31,71.32,278200000.0
2009-04-07 04:35:00,71.32,71.335,71.32,71.325,124600000.0
2009-04-07 04:36:00,71.32,71.33,71.32,71.33,114400000.0
2009-04-07 04:37:00,71.33,71.33,71.315,71.315,150200000.0
2009-04-07 04:38:00,71.315,71.34,71.315,71.34,158000000.0
2009-04-07 04:39:00,71.34,71.36,71.34,71.345,217800000.0
2009-04-07 04:40:00,71.345,71.39,71.345,71.39,290000000.0
2009-04-07 04:41:00,71.395,71.41,71.38,71.385,275200000.0
2009-04-07 04:42:00,71.38,71.41,71.38,71.4,184200000.0
2009-04-07 04:43:00,71.405,71.41,71.395,71.405,89000000.0
2009-04-07 04:44:00,71.395,71.4,71.39,71.395,94000000.0
2009-04-07 04:45:00,71.395,71.41,71.375,71.405,233000000.0
2009-04-07 04:46:00,71.415,71.42,71.415,71.42,84800000.0
2009-04-07 04:47:00,71.415,71.435,71.41,71.435,140200000.0
2009-04-07 04:48:00,71.425,71.44,71.41,71.41,143800000.0
2009-04-07 04:49:00,71.41,71.415,71.405,71.41,119600000.0
2009-04-07 04:50:00,71.41,71.42,71.39,71.4,122400000.0
2009-04-07 04:51:00,71.4,71.4,71.39,71.4,28200000.0
2009-04-07 04:52:00,71.395,71.41,71.395,71.41,91200000.0
2009-04-07 04:53:00,71.41,71.42,71.395,71.42,39200000.0
2009-04-07 04:54:00,71.42,71.42,71.355,71.355,218400000.0
2009-04-07 04:55:00,71.36,71.38,71.36,71.365,141600000.0
2009-04-07 04:56:00,71.37,71.39,71.36,71.385,157400000.0
2009-04-07 04:57:00,71.4,71.41,71.385,71.39,217800000.0
2009-04-07 04:58:00,71.39,71.405,71.39,71.39,96000000.0
2009-04-07 04:59:00,71.385,71.39,71.38,71.39,112800000.0
2009-04-07 05:00:00,71.39,71.39,71.355,71.355,211800000.0
2009-04-07 05:01:00,71.34,71.35,71.315,71.32,206600000.0
2009-04-07 05:02:00,71.32,71.325,71.31,71.315,278200000.0
2009-04-07 05:03:00,71.315,71.335,71.315,71.32,280600000.0
2009-04-07 05:04:00,71.32,71.325,71.31,71.315,173200000.0
2009-04-07 05:05:00,71.32,71.32,71.285,71.295,282800000.0
2009-04-07 05:06:00,71.295,71.295,71.27,71.285,162000000.0
2009-04-07 05:07:00,71.29,71.305,71.29,71.3,247600000.0
2009-04-07 05:08:00,71.3,71.345,71.3,71.33,259000000.0
2009-04-07 05:09:00,71.33,71.35,71.325,71.35,88000000.0
2009-04-07 05:10:00,71.35,71.365,71.34,71.36,112600000.0
2009-04-07 05:11:00,71.36,71.36,71.34,71.36,210600000.0
2009-04-07 05:12:00,71.355,71.365,71.35,71.35,119200000.0
2009-04-07 05:13:00,71.35,71.35,71.335,71.34,49000000.0
2009-04-07 05:14:00,71.34,71.355,71.335,71.335,52600000.0
2009-04-07 05:15:00,71.34,71.34,71.305,71.325,366800000.0
2009-04-07 05:16:00,71.32,71.33,71.32,71.325,150000000.0
2009-04-07 05:17:00,71.325,71.325,71.305,71.305,590200002.0
2009-04-07 05:18:00,71.31,71.315,71.29,71.295,221200000.0
2009-04-07 05:19:00,71.29,71.29,71.24,71.25,445200000.0
2009-04-07 05:20:00,71.255,71.295,71.255,71.295,287400000.0
2009-04-07 05:21:00,71.295,71.295,71.29,71.29,115000000.0
2009-04-07 05:22:00,71.29,71.305,71.29,71.295,202200000.0
2009-04-07 05:23:00,71.295,71.33,71.29,71.31,523600000.0
2009-04-07 05:24:00,71.31,71.315,71.295,71.3,186600000.0
2009-04-07 05:25:00,71.305,71.31,71.295,71.295,222600000.0
2009-04-07 05:26:00,71.295,71.305,71.28,71.285,170000000.0
2009-04-07 05:27:00,71.28,71.29,71.28,71.285,141600000.0
2009-04-07 05:28:00,71.28,71.285,71.27,71.27,122400000.0
2009-04-07 05:29:00,71.27,71.27,71.23,71.25,481600001.0
2009-04-07 05:30:00,71.245,71.245,71.205,71.22,469400000.0
2009-04-07 05:31:00,71.22,71.235,71.19,71.2,282800000.0
2009-04-07 05:32:00,71.2,71.25,71.2,71.25,260400000.0
2009-04-07 05:33:00,71.245,71.245,71.22,71.22,344800000.0
2009-04-07 05:34:00,71.24,71.255,71.22,71.245,100500000.0
2009-04-07 05:35:00,71.255,71.305,71.245,71.28,279000000.0
2009-04-07 05:36:00,71.28,71.295,71.265,71.265,414000000.0
2009-04-07 05:37:00,71.265,71.275,71.245,71.27,277800000.0
2009-04-07 05:38:00,71.265,71.265,71.23,71.24,493200000.0
2009-04-07 05:39:00,71.24,71.26,71.24,71.24,267400000.0
2009-04-07 05:40:00,71.24,71.355,71.24,71.32,380400000.0
2009-04-07 05:41:00,71.325,71.345,71.32,71.325,346400000.0
2009-04-07 05:42:00,71.325,71.37,71.325,71.365,347800000.0
2009-04-07 05:43:00,71.36,71.365,71.345,71.355,161400000.0
2009-04-07 05:44:00,71.355,71.39,71.355,71.38,240800000.0
2009-04-07 05:45:00,71.38,71.43,71.38,71.41,342600000.0
2009-04-07 05:46:00,71.395,71.42,71.335,71.37,459000000.0
2009-04-07 05:47:00,71.37,71.37,71.36,71.37,146600000.0
2009-04-07 05:48:00,71.37,71.405,71.37,71.395,214200000.0
2009-04-07 05:49:00,71.395,71.415,71.395,71.41,102800000.0
2009-04-07 05:50:00,71.41,71.42,71.405,71.42,77400000.0
2009-04-07 05:51:00,71.42,71.42,71.39,71.405,141600000.0
2009-04-07 05:52:00,71.405,71.42,71.405,71.405,163000000.0
2009-04-07 05:53:00,71.405,71.42,71.39,71.415,279400000.0
2009-04-07 05:54:00,71.415,71.415,71.39,71.4,185400000.0
2009-04-07 05:55:00,71.4,71.41,71.37,71.405,213000000.0
2009-04-07 05:56:00,71.405,71.405,71.38,71.38,98600000.0
2009-04-07 05:57:00,71.38,71.38,71.345,71.355,69200000.0
2009-04-07 05:58:00,71.35,71.35,71.315,71.32,175400000.0
2009-04-07 05:59:00,71.325,71.33,71.25,71.255,385200000.0
2009-04-07 06:00:00,71.25,71.295,71.25,71.265,334200000.0
2009-04-07 06:01:00,71.27,71.305,71.265,71.285,270600000.0
2009-04-07 06:02:00,71.285,71.29,71.265,71.29,389200000.0
2009-04-07 06:03:00,71.29,71.305,71.285,71.285,228200000.0
2009-04-07 06:04:00,71.285,71.3,71.285,71.295,222800000.0
2009-04-07 06:05:00,71.295,71.305,71.285,71.295,308600000.0
2009-04-07 06:06:00,71.3,71.31,71.295,71.31,266400000.0
2009-04-07 06:07:00,71.305,71.315,71.29,71.305,277200000.0
2009-04-07 06:08:00,71.3,71.32,71.265,71.3,351200000.0
2009-04-07 06:09:00,71.3,71.325,71.275,71.285,285800000.0
2009-04-07 06:10:00,71.285,71.31,71.285,71.3,153600000.0
2009-04-07 06:11:00,71.3,71.34,71.285,71.29,294300000.0
2009-04-07 06:12:00,71.285,71.285,71.27,71.28,276200000.0
2009-04-07 06:13:00,71.28,71.315,71.28,71.305,219000001.0
2009-04-07 06:14:00,71.305,71.31,71.295,71.3,114000000.0
2009-04-07 06:15:00,71.295,71.305,71.26,71.29,231500000.0
2009-04-07 06:16:00,71.28,71.32,71.275,71.295,279800000.0
2009-04-07 06:17:00,71.295,71.33,71.285,71.285,108400000.0
2009-04-07 06:18:00,71.29,71.295,71.255,71.255,339600000.0
2009-04-07 06:19:00,71.255,71.26,71.245,71.245,175800000.0
2009-04-07 06:20:00,71.245,71.255,71.23,71.245,121200000.0
2009-04-07 06:21:00,71.245,71.245,71.205,71.225,384600000.0
2009-04-07 06:22:00,71.225,71.23,71.2,71.225,319200000.0
2009-04-07 06:23:00,71.215,71.23,71.205,71.225,173400000.0
2009-04-07 06:24:00,71.225,71.245,71.215,71.225,303600000.0
2009-04-07 06:25:00,71.225,71.25,71.215,71.23,271400000.0
2009-04-07 06:26:00,71.23,71.255,71.22,71.245,430600000.0
2009-04-07 06:27:00,71.245,71.27,71.235,71.245,333600000.0
2009-04-07 06:28:00,71.25,71.27,71.25,71.26,125600000.0
2009-04-07 06:29:00,71.26,71.26,71.05,71.065,236600000.0
2009-04-07 06:30:00,71.065,71.165,70.735,71.065,334800000.0
2009-04-07 06:31:00,71.05,71.34,71.05,71.325,254800000.0
2009-04-07 06:32:00,71.315,71.52,71.285,71.46,301200000.0
2009-04-07 06:33:00,71.46,71.495,71.435,71.47,415200000.0
2009-04-07 06:34:00,71.48,71.61,71.48,71.57,305000000.0
2009-04-07 06:35:00,71.57,71.59,71.505,71.585,381000000.0
2009-04-07 06:36:00,71.585,71.59,71.39,71.42,501400000.0
2009-04-07 06:37:00,71.425,71.5,71.42,71.5,369600000.0
2009-04-07 06:38:00,71.5,71.565,71.5,71.545,455200000.0
2009-04-07 06:39:00,71.545,71.575,71.535,71.57,246200000.0
2009-04-07 06:40:00,71.57,71.67,71.57,71.665,551000000.0
2009-04-07 06:41:00,71.665,71.75,71.665,71.74,501600000.0
2009-04-07 06:42:00,71.74,71.765,71.665,71.745,482000000.0
2009-04-07 06:43:00,71.75,71.815,71.74,71.815,596600000.0
2009-04-07 06:44:00,71.82,71.835,71.795,71.805,444600000.0
2009-04-07 06:45:00,71.8,71.815,71.745,71.81,554600000.0
2009-04-07 06:46:00,71.795,71.795,71.765,71.765,278200000.0
2009-04-07 06:47:00,71.765,71.765,71.685,71.69,360400000.0
2009-04-07 06:48:00,71.69,71.7,71.655,71.675,501800002.0
2009-04-07 06:49:00,71.675,71.68,71.63,71.63,471400000.0
2009-04-07 06:50:00,71.63,71.655,71.625,71.655,404600000.0
2009-04-07 06:51:00,71.65,71.705,71.65,71.705,448400000.0
2009-04-07 06:52:00,71.72,71.78,71.7,71.78,354600000.0
2009-04-07 06:53:00,71.785,71.82,71.755,71.77,323000000.0
2009-04-07 06:54:00,71.77,71.825,71.77,71.815,412400000.0
2009-04-07 06:55:00,71.82,71.855,71.815,71.845,689800000.0
2009-04-07 06:56:00,71.845,71.85,71.81,71.84,427000000.0
2009-04-07 06:57:00,71.84,71.84,71.795,71.81,469400000.0
2009-04-07 06:58:00,71.8,71.81,71.785,71.795,428000000.0
2009-04-07 06:59:00,71.795,71.81,71.78,71.78,249400000.0
2009-04-07 07:00:00,71.78,71.795,71.75,71.765,493600000.0
2009-04-07 07:01:00,71.755,71.775,71.73,71.73,317000000.0
2009-04-07 07:02:00,71.74,71.765,71.7,71.725,314000000.0
2009-04-07 07:03:00,71.73,71.755,71.705,71.73,381400000.0
2009-04-07 07:04:00,71.72,71.735,71.705,71.715,365400000.0
2009-04-07 07:05:00,71.715,71.735,71.715,71.72,277000000.0
2009-04-07 07:06:00,71.72,71.74,71.71,71.725,359200000.0
2009-04-07 07:07:00,71.73,71.73,71.705,71.705,252800000.0
2009-04-07 07:08:00,71.715,71.74,71.685,71.685,311400000.0
2009-04-07 07:09:00,71.685,71.715,71.685,71.695,388400000.0
2009-04-07 07:10:00,71.7,71.71,71.695,71.71,355000000.0
2009-04-07 07:11:00,71.715,71.72,71.68,71.69,314400000.0
2009-04-07 07:12:00,71.695,71.72,71.695,71.71,143000000.0
2009-04-07 07:13:00,71.71,71.725,71.7,71.715,167600000.0
2009-04-07 07:14:00,71.71,71.71,71.69,71.7,159400000.0
2009-04-07 07:15:00,71.7,71.705,71.69,71.7,191400000.0
2009-04-07 07:16:00,71.7,71.7,71.69,71.695,223600000.0
2009-04-07 07:17:00,71.695,71.715,71.69,71.705,217200000.0
2009-04-07 07:18:00,71.705,71.705,71.68,71.68,192600000.0
2009-04-07 07:19:00,71.68,71.685,71.675,71.68,119800000.0
2009-04-07 07:20:00,71.68,71.7,71.62,71.62,503200000.0
2009-04-07 07:21:00,71.62,71.645,71.615,71.64,236200000.0
2009-04-07 07:22:00,71.645,71.65,71.64,71.64,88600000.0
2009-04-07 07:23:00,71.64,71.65,71.625,71.625,252800000.0
2009-04-07 07:24:00,71.625,71.63,71.6,71.61,462600000.0
2009-04-07 07:25:00,71.615,71.615,71.565,71.575,439600000.0
2009-04-07 07:26:00,71.575,71.585,71.535,71.545,332400000.0
2009-04-07 07:27:00,71.525,71.535,71.445,71.495,453700000.0
2009-04-07 07:28:00,71.5,71.51,71.475,71.475,475600000.0
2009-04-07 07:29:00,71.48,71.49,71.335,71.375,432900000.0
2009-04-07 07:30:00,71.375,71.47,71.355,71.47,466600000.0
2009-04-07 07:31:00,71.465,71.49,71.45,71.46,423600000.0
2009-04-07 07:32:00,71.46,71.52,71.45,71.5,287200000.0
2009-04-07 07:33:00,71.5,71.51,71.48,71.51,321400000.0
2009-04-07 07:34:00,71.515,71.515,71.49,71.495,327000000.0
2009-04-07 07:35:00,71.495,71.5,71.47,71.47,365600000.0
2009-04-07 07:36:00,71.47,71.47,71.42,71.465,299200000.0
2009-04-07 07:37:00,71.465,71.465,71.385,71.415,335400000.0
2009-04-07 07:38:00,71.41,71.425,71.385,71.395,472200000.0
2009-04-07 07:39:00,71.4,71.4,71.36,71.36,423800000.0
2009-04-07 07:40:00,71.36,71.375,71.325,71.35,291800000.0
2009-04-07 07:41:00,71.355,71.36,71.345,71.35,404800000.0
2009-04-07 07:42:00,71.34,71.375,71.34,71.36,339600000.0
2009-04-07 07:43:00,71.365,71.375,71.345,71.375,487600001.0
2009-04-07 07:44:00,71.375,71.42,71.37,71.42,255400000.0
2009-04-07 07:45:00,71.435,71.455,71.42,71.43,303200000.0
2009-04-07 07:46:00,71.435,71.45,71.435,71.445,126000000.0
2009-04-07 07:47:00,71.445,71.45,71.41,71.445,367800000.0
2009-04-07 07:48:00,71.45,71.5,71.435,71.485,445600000.0
2009-04-07 07:49:00,71.49,71.5,71.47,71.48,151600000.0
2009-04-07 07:50:00,71.49,71.495,71.48,71.485,155000000.0
2009-04-07 07:51:00,71.5,71.505,71.49,71.49,152200000.0
2009-04-07 07:52:00,71.485,71.495,71.485,71.495,156800000.0
2009-04-07 07:53:00,71.495,71.525,71.495,71.525,337800000.0
2009-04-07 07:54:00,71.53,71.56,71.525,71.545,374600000.0
2009-04-07 07:55:00,71.545,71.58,71.535,71.57,504200000.0
2009-04-07 07:56:00,71.57,71.575,71.56,71.57,211200000.0
2009-04-07 07:57:00,71.575,71.605,71.56,71.605,134400000.0
2009-04-07 07:58:00,71.61,71.62,71.595,71.62,329000000.0
2009-04-07 07:59:00,71.625,71.66,71.62,71.645,429600000.0
2009-04-07 08:00:00,71.645,71.645,71.57,71.585,502200000.0
2009-04-07 08:01:00,71.58,71.635,71.575,71.635,591200000.0
2009-04-07 08:02:00,71.635,71.68,71.63,71.66,460600000.0
2009-04-07 08:03:00,71.66,71.71,71.65,71.665,103900000.0
2009-04-07 08:04:00,71.67,71.68,71.655,71.675,398000000.0
2009-04-07 08:05:00,71.67,71.72,71.66,71.72,127200000.0
2009-04-07 08:06:00,71.72,71.765,71.71,71.75,371800000.0
2009-04-07 08:07:00,71.75,71.77,71.725,71.75,543200000.0
2009-04-07 08:08:00,71.75,71.77,71.69,71.7,435800000.0
2009-04-07 08:09:00,71.7,71.71,71.655,71.665,274600000.0
2009-04-07 08:10:00,71.67,71.685,71.65,71.665,135500000.0
2009-04-07 08:11:00,71.67,71.67,71.645,71.655,205600000.0
2009-04-07 08:12:00,71.665,71.69,71.645,71.69,390400000.0
2009-04-07 08:13:00,71.69,71.715,71.68,71.7,284400000.0
2009-04-07 08:14:00,71.7,71.725,71.7,71.71,324000000.0
2009-04-07 08:15:00,71.72,71.77,71.715,71.76,266800000.0
2009-04-07 08:16:00,71.76,71.76,71.735,71.735,364400001.0
2009-04-07 08:17:00,71.735,71.76,71.705,71.71,342400000.0
2009-04-07 08:18:00,71.715,71.725,71.67,71.69,483800000.0
2009-04-07 08:19:00,71.695,71.74,71.695,71.71,600400000.0
2009-04-07 08:20:00,71.71,71.73,71.69,71.695,307600000.0
2009-04-07 08:21:00,71.695,71.705,71.685,71.705,165200000.0
2009-04-07 08:22:00,71.705,71.735,71.705,71.725,483200000.0
2009-04-07 08:23:00,71.725,71.77,71.71,71.74,762200000.0
2009-04-07 08:24:00,71.74,71.795,71.74,71.76,492200000.0
2009-04-07 08:25:00,71.76,71.765,71.715,71.72,551800000.0
2009-04-07 08:26:00,71.715,71.76,71.705,71.745,606400000.0
2009-04-07 08:27:00,71.745,71.76,71.74,71.74,486000000.0
2009-04-07 08:28:00,71.735,71.74,71.7,71.725,550000000.0
2009-04-07 08:29:00,71.725,71.76,71.715,71.745,569400000.0
2009-04-07 08:30:00,71.745,71.775,71.735,71.77,535600000.0
2009-04-07 08:31:00,71.77,71.77,71.74,71.76,428000000.0
2009-04-07 08:32:00,71.77,71.84,71.76,71.815,516400000.0
2009-04-07 08:33:00,71.815,71.87,71.8,71.87,524000000.0
2009-04-07 08:34:00,71.865,71.9,71.865,71.875,603400000.0
2009-04-07 08:35:00,71.875,71.92,71.875,71.92,417200000.0
2009-04-07 08:36:00,71.92,71.955,71.92,71.945,408800000.0
2009-04-07 08:37:00,71.95,72.0,71.94,71.965,721500000.0
2009-04-07 08:38:00,71.965,71.98,71.95,71.965,468600000.0
2009-04-07 08:39:00,71.97,71.995,71.965,71.97,529000000.0
2009-04-07 08:40:00,71.975,71.995,71.9,71.935,800600000.0
2009-04-07 08:41:00,71.935,71.96,71.93,71.94,462800000.0
2009-04-07 08:42:00,71.94,71.955,71.93,71.955,302600000.0
2009-04-07 08:43:00,71.95,71.955,71.935,71.95,221000000.0
2009-04-07 08:44:00,71.945,71.965,71.925,71.925,263000000.0
2009-04-07 08:45:00,71.93,71.95,71.91,71.935,399400000.0
2009-04-07 08:46:00,71.935,71.97,71.93,71.945,511200000.0
2009-04-07 08:47:00,71.945,71.945,71.905,71.915,604800000.0
2009-04-07 08:48:00,71.915,71.97,71.91,71.955,392200000.0
2009-04-07 08:49:00,71.95,72.005,71.95,71.995,689200000.0
2009-04-07 08:50:00,72.0,72.005,71.97,71.975,536800000.0
2009-04-07 08:51:00,71.98,71.99,71.93,71.935,524600000.0
2009-04-07 08:52:00,71.935,71.955,71.865,71.875,495200001.0
2009-04-07 08:53:00,71.875,71.885,71.82,71.84,672200000.0
2009-04-07 08:54:00,71.84,71.905,71.84,71.875,584000000.0
2009-04-07 08:55:00,71.875,71.88,71.845,71.85,264999999.0
2009-04-07 08:56:00,71.85,71.86,71.825,71.83,447000000.0
2009-04-07 08:57:00,71.83,71.88,71.82,71.875,545400000.0
2009-04-07 08:58:00,71.87,71.92,71.87,71.895,692800001.0
2009-04-07 08:59:00,71.895,71.915,71.885,71.9,702000000.0
2009-04-07 09:00:00,71.905,71.915,71.845,71.86,482200000.0
2009-04-07 09:01:00,71.87,71.92,71.87,71.92,598000000.0
2009-04-07 09:02:00,71.92,71.98,71.92,71.96,649400000.0
2009-04-07 09:03:00,71.96,71.975,71.925,71.955,568600000.0
2009-04-07 09:04:00,71.955,71.975,71.945,71.96,578000001.0
2009-04-07 09:05:00,71.965,71.995,71.95,71.96,420400000.0
2009-04-07 09:06:00,71.96,72.01,71.96,71.975,747200002.0
2009-04-07 09:07:00,71.975,71.995,71.975,71.98,734300002.0
2009-04-07 09:08:00,71.985,71.99,71.975,71.975,553800000.0
2009-04-07 09:09:00,71.975,71.985,71.945,71.975,532200000.0
2009-04-07 09:10:00,71.975,71.98,71.935,71.935,619800000.0
2009-04-07 09:11:00,71.935,71.94,71.91,71.92,583200000.0
2009-04-07 09:12:00,71.925,71.925,71.865,71.875,467600000.0
2009-04-07 09:13:00,71.875,71.875,71.84,71.85,538600002.0
2009-04-07 09:14:00,71.845,71.85,71.77,71.785,772200000.0
2009-04-07 09:15:00,71.785,71.825,71.78,71.82,623000001.0
2009-04-07 09:16:00,71.815,71.815,71.73,71.745,765400000.0
2009-04-07 09:17:00,71.74,71.77,71.74,71.77,694400000.0
2009-04-07 09:18:00,71.775,71.795,71.745,71.745,505000000.0
2009-04-07 09:19:00,71.745,71.76,71.72,71.725,534600000.0
2009-04-07 09:20:00,71.72,71.725,71.64,71.64,708800000.0
2009-04-07 09:21:00,71.65,71.655,71.57,71.625,754000000.0
2009-04-07 09:22:00,71.625,71.665,71.625,71.65,609800000.0
2009-04-07 09:23:00,71.66,71.66,71.62,71.655,494800000.0
2009-04-07 09:24:00,71.66,71.68,71.645,71.67,207600000.0
2009-04-07 09:25:00,71.67,71.71,71.665,71.67,562800000.0
2009-04-07 09:26:00,71.67,71.69,71.67,71.675,308000000.0
2009-04-07 09:27:00,71.675,71.69,71.635,71.65,558800000.0
2009-04-07 09:28:00,71.65,71.675,71.645,71.67,589400000.0
2009-04-07 09:29:00,71.68,71.71,71.67,71.71,575800000.0
2009-04-07 09:30:00,71.71,71.74,71.69,71.735,542800000.0
2009-04-07 09:31:00,71.74,71.745,71.72,71.74,394400000.0
2009-04-07 09:32:00,71.74,71.76,71.715,71.715,661400000.0
2009-04-07 09:33:00,71.715,71.735,71.705,71.73,525800001.0
2009-04-07 09:34:00,71.73,71.77,71.73,71.77,667200000.0
2009-04-07 09:35:00,71.77,71.8,71.77,71.79,653000000.0
2009-04-07 09:36:00,71.79,71.795,71.75,71.77,680800000.0
2009-04-07 09:37:00,71.775,71.805,71.775,71.79,550200000.0
2009-04-07 09:38:00,71.79,71.805,71.73,71.73,507000000.0
2009-04-07 09:39:00,71.73,71.75,71.725,71.75,637600000.0
2009-04-07 09:40:00,71.75,71.8,71.745,71.8,644600000.0
2009-04-07 09:41:00,71.8,71.825,71.795,71.795,537800000.0
2009-04-07 09:42:00,71.795,71.81,71.775,71.78,509400000.0
2009-04-07 09:43:00,71.78,71.8,71.77,71.795,427800000.0
2009-04-07 09:44:00,71.79,71.81,71.78,71.8,388600000.0
2009-04-07 09:45:00,71.805,71.815,71.785,71.8,471800000.0
2009-04-07 09:46:00,71.8,71.81,71.76,71.76,307000000.0
2009-04-07 09:47:00,71.765,71.765,71.72,71.725,215800000.0
2009-04-07 09:48:00,71.73,71.735,71.705,71.705,250200000.0
2009-04-07 09:49:00,71.705,71.71,71.67,71.67,509600000.0
2009-04-07 09:50:00,71.675,71.695,71.66,71.665,411000000.0
2009-04-07 09:51:00,71.665,71.7,71.66,71.695,472400000.0
2009-04-07 09:52:00,71.7,71.735,71.69,71.715,421300000.0
2009-04-07 09:53:00,71.715,71.745,71.7,71.73,626300000.0
2009-04-07 09:54:00,71.73,71.74,71.65,71.655,616200000.0
2009-04-07 09:55:00,71.645,71.69,71.645,71.66,575200000.0
2009-04-07 09:56:00,71.66,71.7,71.66,71.69,842200000.0
2009-04-07 09:57:00,71.69,71.74,71.675,71.73,650800000.0
2009-04-07 09:58:00,71.73,71.745,71.705,71.735,544600000.0
2009-04-07 09:59:00,71.735,71.765,71.73,71.75,302400000.0
2009-04-07 10:00:00,71.75,71.76,71.745,71.76,694000000.0
2009-04-07 10:01:00,71.765,71.765,71.695,71.695,355400000.0
2009-04-07 10:02:00,71.695,71.695,71.685,71.695,260600000.0
2009-04-07 10:03:00,71.695,71.72,71.69,71.705,379400000.0
2009-04-07 10:04:00,71.705,71.735,71.7,71.725,481600000.0
2009-04-07 10:05:00,71.725,71.735,71.72,71.725,731000001.0
2009-04-07 10:06:00,71.725,71.74,71.715,71.725,339600000.0
2009-04-07 10:07:00,71.72,71.725,71.715,71.725,224600000.0
2009-04-07 10:08:00,71.715,71.725,71.7,71.71,261200000.0
2009-04-07 10:09:00,71.71,71.73,71.695,71.705,275200000.0
2009-04-07 10:10:00,71.705,71.72,71.695,71.705,363600000.0
2009-04-07 10:11:00,71.705,71.735,71.705,71.72,387800000.0
2009-04-07 10:12:00,71.72,71.725,71.695,71.715,593399999.0
2009-04-07 10:13:00,71.715,71.765,71.7,71.755,489800000.0
2009-04-07 10:14:00,71.76,71.79,71.745,71.765,244500000.0
2009-04-07 10:15:00,71.765,71.765,71.69,71.71,583200000.0
2009-04-07 10:16:00,71.705,71.725,71.68,71.705,542400000.0
2009-04-07 10:17:00,71.72,71.745,71.71,71.745,468400000.0
2009-04-07 10:18:00,71.745,71.745,71.7,71.71,430200000.0
2009-04-07 10:19:00,71.71,71.725,71.7,71.72,467199999.0
2009-04-07 10:20:00,71.715,71.745,71.715,71.735,404000000.0
2009-04-07 10:21:00,71.735,71.735,71.68,71.69,376800000.0
2009-04-07 10:22:00,71.69,71.715,71.68,71.695,467600000.0
2009-04-07 10:23:00,71.695,71.725,71.665,71.675,1125027000.0
2009-04-07 10:24:00,71.675,71.695,71.615,71.63,598927000.0
2009-04-07 10:25:00,71.63,71.695,71.62,71.66,597800000.0
2009-04-07 10:26:00,71.67,71.705,71.66,71.685,648400000.0
2009-04-07 10:27:00,71.685,71.74,71.685,71.735,731400000.0
2009-04-07 10:28:00,71.735,71.735,71.67,71.705,547600001.0
2009-04-07 10:29:00,71.705,71.705,71.67,71.69,416400000.0
2009-04-07 10:30:00,71.69,71.705,71.685,71.685,484000000.0
2009-04-07 10:31:00,71.68,71.68,71.62,71.65,385900000.0
2009-04-07 10:32:00,71.645,71.695,71.64,71.68,341400000.0
2009-04-07 10:33:00,71.68,71.69,71.65,71.655,481000000.0
2009-04-07 10:34:00,71.655,71.69,71.655,71.675,483800001.0
2009-04-07 10:35:00,71.675,71.675,71.645,71.65,460400000.0
2009-04-07 10:36:00,71.65,71.655,71.62,71.635,390800000.0
2009-04-07 10:37:00,71.635,71.635,71.58,71.58,503950000.0
2009-04-07 10:38:00,71.58,71.58,71.435,71.435,667399999.0
2009-04-07 10:39:00,71.43,71.465,71.365,71.37,560400000.0
2009-04-07 10:40:00,71.365,71.41,71.34,71.39,620000000.0
2009-04-07 10:41:00,71.385,71.39,71.36,71.39,568600000.0
2009-04-07 10:42:00,71.39,71.415,71.345,71.355,482200000.0
2009-04-07 10:43:00,71.36,71.39,71.355,71.37,640400000.0
2009-04-07 10:44:00,71.375,71.4,71.36,71.395,667000000.0
2009-04-07 10:45:00,71.395,71.425,71.385,71.42,494427000.0
2009-04-07 10:46:00,71.42,71.425,71.35,71.37,553799997.0
2009-04-07 10:47:00,71.37,71.38,71.35,71.37,520600000.0
2009-04-07 10:48:00,71.37,71.39,71.275,71.275,847000000.0
2009-04-07 10:49:00,71.27,71.28,71.205,71.22,771200000.0
2009-04-07 10:50:00,71.22,71.24,71.205,71.205,748799999.0
2009-04-07 10:51:00,71.2,71.22,71.18,71.19,902600000.0
2009-04-07 10:52:00,71.185,71.225,71.16,71.175,871800000.0
2009-04-07 10:53:00,71.18,71.24,71.18,71.2,729199999.0
2009-04-07 10:54:00,71.2,71.2,71.12,71.15,694800000.0
2009-04-07 10:55:00,71.165,71.19,71.13,71.17,676200000.0
2009-04-07 10:56:00,71.17,71.2,71.145,71.15,725300000.0
2009-04-07 10:57:00,71.155,71.165,71.115,71.115,596799999.0
2009-04-07 10:58:00,71.11,71.15,71.11,71.125,480000000.0
2009-04-07 10:59:00,71.125,71.19,71.12,71.18,478600000.0
2009-04-07 11:00:00,71.175,71.195,71.145,71.145,620400000.0
2009-04-07 11:01:00,71.145,71.16,71.08,71.095,821400000.0
2009-04-07 11:02:00,71.095,71.11,70.99,71.01,705100000.0
2009-04-07 11:03:00,71.01,71.03,70.865,70.865,775600000.0
2009-04-07 11:04:00,70.87,70.975,70.85,70.965,689200000.0
2009-04-07 11:05:00,70.97,71.035,70.97,71.025,655200000.0
2009-04-07 11:06:00,71.02,71.105,71.015,71.1,657600000.0
2009-04-07 11:07:00,71.1,71.185,71.1,71.185,539200000.0
2009-04-07 11:08:00,71.19,71.215,71.165,71.195,693799996.0
2009-04-07 11:09:00,71.19,71.255,71.175,71.255,825800000.0
2009-04-07 11:10:00,71.26,71.28,71.175,71.185,670000000.0
2009-04-07 11:11:00,71.19,71.2,71.135,71.16,605199999.0
2009-04-07 11:12:00,71.16,71.16,71.095,71.13,620199999.0
2009-04-07 11:13:00,71.13,71.155,71.1,71.1,649800000.0
2009-04-07 11:14:00,71.12,71.125,71.0,71.01,741000000.0
2009-04-07 11:15:00,71.015,71.025,70.94,70.965,581300000.0
2009-04-07 11:16:00,70.96,71.04,70.945,71.025,676000000.0
2009-04-07 11:17:00,71.04,71.13,71.04,71.085,623199999.0
2009-04-07 11:18:00,71.085,71.095,71.015,71.015,500999999.0
2009-04-07 11:19:00,71.02,71.035,70.985,71.015,606800000.0
2009-04-07 11:20:00,71.02,71.08,71.02,71.055,574000000.0
2009-04-07 11:21:00,71.065,71.095,71.05,71.055,424200000.0
2009-04-07 11:22:00,71.05,71.065,71.025,71.03,494200000.0
2009-04-07 11:23:00,71.03,71.05,71.0,71.025,589400000.0
2009-04-07 11:24:00,71.025,71.045,71.0,71.015,765800001.0
2009-04-07 11:25:00,71.02,71.065,70.97,71.045,689800000.0
2009-04-07 11:26:00,71.045,71.045,70.97,70.98,695100000.0
2009-04-07 11:27:00,70.98,70.99,70.94,70.945,595000000.0
2009-04-07 11:28:00,70.935,71.01,70.915,71.005,588600000.0
2009-04-07 11:29:00,70.995,71.02,70.965,71.01,462600000.0
2009-04-07 11:30:00,71.01,71.11,71.0,71.11,649400000.0
2009-04-07 11:31:00,71.11,71.195,71.105,71.165,561000000.0
2009-04-07 11:32:00,71.165,71.17,71.1,71.155,372600000.0
2009-04-07 11:33:00,71.155,71.17,71.135,71.145,681200000.0
2009-04-07 11:34:00,71.145,71.155,71.075,71.075,526400000.0
2009-04-07 11:35:00,71.085,71.09,71.065,71.09,515000000.0
2009-04-07 11:36:00,71.085,71.145,71.08,71.14,488400000.0
2009-04-07 11:37:00,71.14,71.18,71.14,71.18,538400000.0
2009-04-07 11:38:00,71.17,71.195,71.125,71.15,622800000.0
2009-04-07 11:39:00,71.145,71.165,71.105,71.16,398200000.0
2009-04-07 11:40:00,71.16,71.16,71.075,71.075,634199998.0
2009-04-07 11:41:00,71.07,71.135,71.07,71.13,560000000.0
2009-04-07 11:42:00,71.13,71.165,71.095,71.16,433200000.0
2009-04-07 11:43:00,71.16,71.185,71.15,71.185,743199999.0
2009-04-07 11:44:00,71.185,71.185,71.13,71.17,535200000.0
2009-04-07 11:45:00,71.17,71.19,71.16,71.185,512400000.0
2009-04-07 11:46:00,71.185,71.235,71.165,71.165,313200000.0
2009-04-07 11:47:00,71.165,71.225,71.165,71.215,592000000.0
2009-04-07 11:48:00,71.215,71.245,71.215,71.235,455999999.0
2009-04-07 11:49:00,71.235,71.275,71.225,71.255,433400002.0
2009-04-07 11:50:00,71.255,71.255,71.195,71.195,548000000.0
2009-04-07 11:51:00,71.195,71.23,71.195,71.23,537600000.0
2009-04-07 11:52:00,71.225,71.24,71.21,71.21,565800000.0
2009-04-07 11:53:00,71.215,71.24,71.21,71.235,320200000.0
2009-04-07 11:54:00,71.22,71.22,71.115,71.115,711800000.0
2009-04-07 11:55:00,71.115,71.19,71.115,71.18,365989000.0
2009-04-07 11:56:00,71.185,71.195,71.155,71.18,464000000.0
2009-04-07 11:57:00,71.18,71.215,71.14,71.2,494599999.0
2009-04-07 11:58:00,71.2,71.255,71.19,71.255,376400000.0
2009-04-07 11:59:00,71.27,71.295,71.225,71.235,801000000.0
2009-04-07 12:00:00,71.235,71.245,71.175,71.205,765400000.0
2009-04-07 12:01:00,71.195,71.21,71.16,71.17,482000000.0
2009-04-07 12:02:00,71.18,71.245,71.165,71.185,665200000.0
2009-04-07 12:03:00,71.18,71.21,71.17,71.185,373000000.0
2009-04-07 12:04:00,71.185,71.215,71.17,71.19,452800000.0
2009-04-07 12:05:00,71.19,71.265,71.18,71.18,540000000.0
2009-04-07 12:06:00,71.175,71.19,71.08,71.08,966999999.0
2009-04-07 12:07:00,71.08,71.095,71.03,71.035,520400000.0
2009-04-07 12:08:00,71.04,71.04,70.92,70.96,529300000.0
2009-04-07 12:09:00,70.955,70.995,70.935,70.955,436735000.0
2009-04-07 12:10:00,70.96,70.965,70.855,70.89,471881000.0
2009-04-07 12:11:00,70.895,70.98,70.88,70.95,660799999.0
2009-04-07 12:12:00,70.955,70.975,70.93,70.935,368200000.0
2009-04-07 12:13:00,70.94,71.0,70.93,70.96,599800000.0
2009-04-07 12:14:00,70.96,70.975,70.92,70.945,537600000.0
2009-04-07 12:15:00,70.945,70.955,70.87,70.87,491200000.0
2009-04-07 12:16:00,70.87,70.885,70.815,70.825,673000000.0
2009-04-07 12:17:00,70.82,70.825,70.715,70.715,489400000.0
2009-04-07 12:18:00,70.72,70.75,70.705,70.74,738200000.0
2009-04-07 12:19:00,70.745,70.835,70.745,70.815,650000000.0
2009-04-07 12:20:00,70.82,70.895,70.795,70.88,668200000.0
2009-04-07 12:21:00,70.89,70.92,70.835,70.835,684800000.0
2009-04-07 12:22:00,70.83,70.955,70.815,70.955,699800000.0
2009-04-07 12:23:00,70.96,70.98,70.905,70.98,716000000.0
2009-04-07 12:24:00,70.98,70.995,70.965,70.98,547200000.0
2009-04-07 12:25:00,70.98,70.985,70.955,70.97,488400000.0
2009-04-07 12:26:00,70.97,70.975,70.915,70.915,426200000.0
2009-04-07 12:27:00,70.91,70.945,70.91,70.94,572400000.0
2009-04-07 12:28:00,70.94,71.01,70.94,71.0,490600000.0
2009-04-07 12:29:00,71.015,71.015,70.97,70.985,559200000.0
2009-04-07 12:30:00,70.985,71.0,70.97,71.0,280200000.0
2009-04-07 12:31:00,70.995,71.045,70.925,70.935,556800000.0
2009-04-07 12:32:00,70.935,70.995,70.935,70.98,332800000.0
2009-04-07 12:33:00,70.975,71.03,70.965,71.025,660200000.0
2009-04-07 12:34:00,71.04,71.045,70.985,70.995,511400000.0
2009-04-07 12:35:00,70.995,71.015,70.995,71.015,474400000.0
2009-04-07 12:36:00,71.01,71.015,70.955,70.96,755800000.0
2009-04-07 12:37:00,70.955,70.975,70.95,70.95,447200000.0
2009-04-07 12:38:00,70.955,70.975,70.95,70.97,697800000.0
2009-04-07 12:39:00,70.97,71.04,70.97,71.04,430200000.0
2009-04-07 12:40:00,71.035,71.07,71.03,71.03,403600000.0
2009-04-07 12:41:00,71.03,71.035,70.99,71.005,522400000.0
2009-04-07 12:42:00,71.005,71.08,71.005,71.075,417400000.0
2009-04-07 12:43:00,71.085,71.095,71.015,71.03,609600001.0
2009-04-07 12:44:00,71.03,71.065,70.995,71.03,430400000.0
2009-04-07 12:45:00,71.03,71.04,70.98,70.995,599600001.0
2009-04-07 12:46:00,70.995,71.025,70.98,71.005,478800000.0
2009-04-07 12:47:00,71.005,71.035,70.98,71.025,537800000.0
2009-04-07 12:48:00,71.015,71.015,70.97,71.0,586600000.0
2009-04-07 12:49:00,71.0,71.02,70.965,71.0,924200000.0
2009-04-07 12:50:00,71.005,71.005,70.95,70.97,579800001.0
2009-04-07 12:51:00,70.97,70.985,70.95,70.955,390200000.0
2009-04-07 12:52:00,70.955,70.965,70.85,70.85,579100000.0
2009-04-07 12:53:00,70.845,70.865,70.81,70.845,400700001.0
2009-04-07 12:54:00,70.845,70.855,70.695,70.705,439400000.0
2009-04-07 12:55:00,70.705,70.76,70.655,70.695,559200000.0
2009-04-07 12:56:00,70.695,70.72,70.585,70.62,715800000.0
2009-04-07 12:57:00,70.62,70.685,70.62,70.655,433827000.0
2009-04-07 12:58:00,70.655,70.735,70.655,70.695,588000000.0
2009-04-07 12:59:00,70.7,70.725,70.675,70.685,766600000.0
2009-04-07 13:00:00,70.69,70.715,70.675,70.675,446200000.0
2009-04-07 13:01:00,70.675,70.7,70.66,70.67,562800000.0
2009-04-07 13:02:00,70.67,70.705,70.665,70.705,303800000.0
2009-04-07 13:03:00,70.705,70.72,70.655,70.66,592600000.0
2009-04-07 13:04:00,70.665,70.72,70.66,70.705,380600000.0
2009-04-07 13:05:00,70.705,70.725,70.7,70.72,611400000.0
2009-04-07 13:06:00,70.725,70.75,70.715,70.73,510400000.0
2009-04-07 13:07:00,70.73,70.73,70.685,70.69,540000000.0
2009-04-07 13:08:00,70.7,70.725,70.69,70.72,568400000.0
2009-04-07 13:09:00,70.715,70.735,70.71,70.73,479200000.0
2009-04-07 13:10:00,70.73,70.755,70.695,70.74,753800000.0
2009-04-07 13:11:00,70.74,70.755,70.72,70.725,351200000.0
2009-04-07 13:12:00,70.73,70.75,70.7,70.725,472000000.0
2009-04-07 13:13:00,70.725,70.765,70.69,70.73,445200000.0
2009-04-07 13:14:00,70.735,70.745,70.71,70.72,380600000.0
2009-04-07 13:15:00,70.72,70.75,70.69,70.7,496000000.0
2009-04-07 13:16:00,70.705,70.73,70.7,70.715,448400000.0
2009-04-07 13:17:00,70.725,70.735,70.69,70.705,702200000.0
2009-04-07 13:18:00,70.705,70.71,70.66,70.7,460599999.0
2009-04-07 13:19:00,70.7,70.705,70.67,70.675,301800000.0
2009-04-07 13:20:00,70.675,70.715,70.675,70.695,396800000.0
2009-04-07 13:21:00,70.69,70.76,70.685,70.72,509600000.0
2009-04-07 13:22:00,70.725,70.76,70.685,70.76,453000000.0
2009-04-07 13:23:00,70.76,70.77,70.73,70.75,457600000.0
2009-04-07 13:24:00,70.76,70.765,70.735,70.75,563000000.0
2009-04-07 13:25:00,70.755,70.755,70.71,70.71,609800000.0
2009-04-07 13:26:00,70.71,70.75,70.71,70.75,330800000.0
2009-04-07 13:27:00,70.75,70.755,70.72,70.735,414600000.0
2009-04-07 13:28:00,70.735,70.77,70.71,70.74,324400000.0
2009-04-07 13:29:00,70.74,70.745,70.72,70.725,385600000.0
2009-04-07 13:30:00,70.72,70.76,70.72,70.745,722200000.0
2009-04-07 13:31:00,70.745,70.82,70.74,70.8,539800000.0
2009-04-07 13:32:00,70.8,70.86,70.8,70.845,518000000.0
2009-04-07 13:33:00,70.84,70.85,70.835,70.85,361800000.0
2009-04-07 13:34:00,70.85,70.875,70.85,70.865,475600000.0
2009-04-07 13:35:00,70.865,70.92,70.86,70.885,591200000.0
2009-04-07 13:36:00,70.885,70.95,70.845,70.875,504000000.0
2009-04-07 13:37:00,70.875,70.89,70.84,70.89,426800000.0
2009-04-07 13:38:00,70.89,70.935,70.885,70.925,422999999.0
2009-04-07 13:39:00,70.925,70.925,70.865,70.865,384200000.0
2009-04-07 13:40:00,70.875,70.885,70.845,70.88,644400000.0
2009-04-07 13:41:00,70.875,70.875,70.82,70.82,396200000.0
2009-04-07 13:42:00,70.83,70.835,70.775,70.785,607600000.0
2009-04-07 13:43:00,70.785,70.81,70.75,70.81,704400000.0
2009-04-07 13:44:00,70.81,70.93,70.81,70.915,624399999.0
2009-04-07 13:45:00,70.925,70.93,70.87,70.885,483000000.0
2009-04-07 13:46:00,70.885,70.945,70.885,70.91,536600000.0
2009-04-07 13:47:00,70.91,70.93,70.87,70.925,688199998.0
2009-04-07 13:48:00,70.93,70.96,70.915,70.915,657600000.0
2009-04-07 13:49:00,70.915,70.915,70.87,70.905,691199999.0
2009-04-07 13:50:00,70.91,70.92,70.895,70.895,738000000.0
2009-04-07 13:51:00,70.905,70.92,70.875,70.88,555600000.0
2009-04-07 13:52:00,70.88,70.89,70.875,70.875,532400000.0
2009-04-07 13:53:00,70.875,70.92,70.875,70.895,387000000.0
2009-04-07 13:54:00,70.9,70.9,70.845,70.87,530400000.0
2009-04-07 13:55:00,70.87,70.885,70.85,70.86,327200000.0
2009-04-07 13:56:00,70.87,70.87,70.855,70.855,71800000.0
2009-04-07 13:57:00,70.855,70.89,70.855,70.89,260800001.0
2009-04-07 13:58:00,70.895,70.94,70.89,70.92,351400000.0
2009-04-07 13:59:00,70.92,70.95,70.915,70.945,399400000.0
2009-04-07 14:00:00,70.945,70.98,70.92,70.965,631000000.0
2009-04-07 14:01:00,70.965,70.99,70.96,70.98,429800000.0
2009-04-07 14:02:00,70.98,70.98,70.94,70.95,493400000.0
2009-04-07 14:03:00,70.95,70.955,70.925,70.955,299800000.0
2009-04-07 14:04:00,70.955,70.965,70.945,70.945,427400000.0
2009-04-07 14:05:00,70.945,70.965,70.945,70.95,331000000.0
2009-04-07 14:06:00,70.95,70.985,70.935,70.98,537800000.0
2009-04-07 14:07:00,70.98,70.99,70.965,70.985,482800000.0
2009-04-07 14:08:00,70.985,71.005,70.97,71.0,367800000.0
2009-04-07 14:09:00,70.995,71.015,70.985,71.0,408600000.0
2009-04-07 14:10:00,71.0,71.0,70.955,70.955,273200000.0
2009-04-07 14:11:00,70.955,70.955,70.935,70.94,353400000.0
2009-04-07 14:12:00,70.94,70.975,70.94,70.965,415200000.0
2009-04-07 14:13:00,70.965,70.97,70.93,70.945,283400000.0
2009-04-07 14:14:00,70.945,70.965,70.93,70.955,498000000.0
2009-04-07 14:15:00,70.955,70.995,70.945,70.99,434000000.0
2009-04-07 14:16:00,70.99,71.0,70.97,70.98,354800000.0
2009-04-07 14:17:00,70.99,70.99,70.92,70.94,608200001.0
2009-04-07 14:18:00,70.935,70.95,70.915,70.945,446600000.0
2009-04-07 14:19:00,70.945,70.97,70.935,70.965,419800000.0
2009-04-07 14:20:00,70.97,70.995,70.96,70.985,508000000.0
2009-04-07 14:21:00,70.985,71.0,70.975,71.0,305400000.0
2009-04-07 14:22:00,71.0,71.015,70.985,70.985,306200000.0
2009-04-07 14:23:00,70.985,70.99,70.93,70.955,481400000.0
2009-04-07 14:24:00,70.95,70.985,70.945,70.95,602400000.0
2009-04-07 14:25:00,70.95,70.975,70.95,70.955,420000000.0
2009-04-07 14:26:00,70.965,71.07,70.965,71.065,357400000.0
2009-04-07 14:27:00,71.06,71.1,71.035,71.08,375600000.0
2009-04-07 14:28:00,71.085,71.105,71.075,71.09,650600000.0
2009-04-07 14:29:00,71.09,71.09,71.045,71.055,623000001.0
2009-04-07 14:30:00,71.06,71.06,71.025,71.055,779600000.0
2009-04-07 14:31:00,71.055,71.09,71.05,71.06,618400000.0
2009-04-07 14:32:00,71.06,71.105,71.06,71.095,344200000.0
2009-04-07 14:33:00,71.115,71.17,71.095,71.15,701400000.0
2009-04-07 14:34:00,71.15,71.195,71.11,71.19,722000000.0
2009-04-07 14:35:00,71.195,71.235,71.19,71.22,747600000.0
2009-04-07 14:36:00,71.22,71.23,71.2,71.22,463400000.0
2009-04-07 14:37:00,71.22,71.275,71.215,71.27,391400000.0
2009-04-07 14:38:00,71.26,71.26,71.185,71.21,423600001.0
2009-04-07 14:39:00,71.21,71.23,71.2,71.205,541000000.0
2009-04-07 14:40:00,71.205,71.26,71.2,71.23,504000002.0
2009-04-07 14:41:00,71.23,71.245,71.205,71.245,631200000.0
2009-04-07 14:42:00,71.245,71.305,71.245,71.28,708200000.0
2009-04-07 14:43:00,71.28,71.32,71.28,71.285,364000000.0
2009-04-07 14:44:00,71.28,71.29,71.275,71.29,407200000.0
2009-04-07 14:45:00,71.285,71.345,71.285,71.345,547000000.0
2009-04-07 14:46:00,71.34,71.43,71.34,71.385,747200000.0
2009-04-07 14:47:00,71.385,71.4,71.365,71.395,645800000.0
2009-04-07 14:48:00,71.395,71.44,71.38,71.44,412600000.0
2009-04-07 14:49:00,71.435,71.5,71.435,71.48,576200000.0
2009-04-07 14:50:00,71.49,71.515,71.48,71.5,710000000.0
2009-04-07 14:51:00,71.5,71.5,71.445,71.45,772000001.0
2009-04-07 14:52:00,71.45,71.48,71.415,71.475,805200000.0
2009-04-07 14:53:00,71.475,71.485,71.46,71.465,450400000.0
2009-04-07 14:54:00,71.465,71.505,71.465,71.495,538800000.0
2009-04-07 14:55:00,71.49,71.535,71.48,71.53,576400000.0
2009-04-07 14:56:00,71.53,71.57,71.525,71.56,538800000.0
2009-04-07 14:57:00,71.56,71.56,71.53,71.55,545800000.0
2009-04-07 14:58:00,71.555,71.59,71.54,71.58,585400000.0
2009-04-07 14:59:00,71.59,71.605,71.55,71.555,520000000.0
2009-04-07 15:00:00,71.55,71.55,71.515,71.52,483000000.0
2009-04-07 15:01:00,71.525,71.53,71.465,71.465,331600001.0
2009-04-07 15:02:00,71.465,71.505,71.455,71.485,656400000.0
2009-04-07 15:03:00,71.485,71.535,71.465,71.535,775800000.0
2009-04-07 15:04:00,71.535,71.535,71.485,71.495,465000000.0
2009-04-07 15:05:00,71.495,71.5,71.465,71.475,464400000.0
2009-04-07 15:06:00,71.475,71.49,71.455,71.49,584800000.0
2009-04-07 15:07:00,71.49,71.49,71.475,71.485,479600000.0
2009-04-07 15:08:00,71.485,71.49,71.46,71.475,432800000.0
2009-04-07 15:09:00,71.475,71.495,71.465,71.48,655600000.0
2009-04-07 15:10:00,71.485,71.505,71.475,71.475,445200000.0
2009-04-07 15:11:00,71.475,71.515,71.475,71.515,553600000.0
2009-04-07 15:12:00,71.52,71.555,71.505,71.55,693000001.0
2009-04-07 15:13:00,71.55,71.555,71.51,71.515,337400000.0
2009-04-07 15:14:00,71.515,71.555,71.505,71.555,223000000.0
2009-04-07 15:15:00,71.555,71.58,71.55,71.56,771800000.0
2009-04-07 15:16:00,71.56,71.575,71.555,71.565,225200000.0
2009-04-07 15:17:00,71.565,71.585,71.545,71.555,222000000.0
2009-04-07 15:18:00,71.56,71.57,71.545,71.57,517000000.0
2009-04-07 15:19:00,71.57,71.635,71.57,71.6,782800000.0
2009-04-07 15:20:00,71.6,71.61,71.575,71.605,933000000.0
2009-04-07 15:21:00,71.61,71.63,71.6,71.615,521000000.0
2009-04-07 15:22:00,71.62,71.635,71.605,71.635,578600000.0
2009-04-07 15:23:00,71.63,71.665,71.6,71.62,391200000.0
2009-04-07 15:24:00,71.62,71.62,71.6,71.605,387400000.0
2009-04-07 15:25:00,71.605,71.61,71.585,71.595,393400000.0
2009-04-07 15:26:00,71.6,71.61,71.56,71.57,296800000.0
2009-04-07 15:27:00,71.575,71.59,71.565,71.57,381800000.0
2009-04-07 15:28:00,71.57,71.6,71.57,71.6,237200000.0
2009-04-07 15:29:00,71.6,71.625,71.6,71.615,123000000.0
2009-04-07 15:30:00,71.61,71.62,71.595,71.605,180400000.0
2009-04-07 15:31:00,71.6,71.615,71.555,71.565,323800000.0
2009-04-07 15:32:00,71.565,71.59,71.545,71.555,466000000.0
2009-04-07 15:33:00,71.555,71.61,71.555,71.58,395400000.0
2009-04-07 15:34:00,71.58,71.605,71.54,71.58,463800000.0
2009-04-07 15:35:00,71.585,71.62,71.545,71.56,500400000.0
2009-04-07 15:36:00,71.56,71.57,71.525,71.53,341800000.0
2009-04-07 15:37:00,71.535,71.555,71.51,71.525,429800000.0
2009-04-07 15:38:00,71.52,71.545,71.47,71.485,501000000.0
2009-04-07 15:39:00,71.485,71.49,71.46,71.465,436200000.0
2009-04-07 15:40:00,71.465,71.485,71.42,71.43,359000000.0
2009-04-07 15:41:00,71.43,71.445,71.37,71.37,574800000.0
2009-04-07 15:42:00,71.38,71.42,71.375,71.395,493200000.0
2009-04-07 15:43:00,71.38,71.385,71.35,71.365,415800000.0
2009-04-07 15:44:00,71.365,71.375,71.345,71.37,449600000.0
2009-04-07 15:45:00,71.37,71.37,71.26,71.28,529600000.0
2009-04-07 15:46:00,71.29,71.325,71.29,71.295,655600000.0
2009-04-07 15:47:00,71.295,71.315,71.285,71.3,489200000.0
2009-04-07 15:48:00,71.3,71.335,71.29,71.335,504600000.0
2009-04-07 15:49:00,71.34,71.395,71.33,71.395,522800000.0
2009-04-07 15:50:00,71.405,71.415,71.31,71.31,701000000.0
2009-04-07 15:51:00,71.315,71.365,71.31,71.36,397200000.0
2009-04-07 15:52:00,71.36,71.365,71.315,71.34,275000000.0
2009-04-07 15:53:00,71.34,71.36,71.325,71.34,355000000.0
2009-04-07 15:54:00,71.34,71.365,71.32,71.335,339600000.0
2009-04-07 15:55:00,71.335,71.335,71.27,71.295,387100000.0
2009-04-07 15:56:00,71.295,71.34,71.285,71.34,536000000.0
2009-04-07 15:57:00,71.34,71.35,71.305,71.315,652200000.0
2009-04-07 15:58:00,71.315,71.33,71.315,71.32,457400000.0
2009-04-07 15:59:00,71.31,71.395,71.3,71.33,719400001.0
2009-04-07 16:00:00,71.33,71.385,71.325,71.335,620000000.0
2009-04-07 16:01:00,71.33,71.365,71.31,71.36,504400000.0
2009-04-07 16:02:00,71.36,71.43,71.335,71.415,402200000.0
2009-04-07 16:03:00,71.415,71.45,71.395,71.425,263000000.0
2009-04-07 16:04:00,71.425,71.425,71.35,71.35,401200000.0
2009-04-07 16:05:00,71.35,71.37,71.32,71.32,479000000.0
2009-04-07 16:06:00,71.32,71.345,71.315,71.335,504000000.0
2009-04-07 16:07:00,71.335,71.34,71.31,71.315,396800000.0
2009-04-07 16:08:00,71.315,71.34,71.28,71.325,399400000.0
2009-04-07 16:09:00,71.315,71.335,71.29,71.32,539600000.0
2009-04-07 16:10:00,71.325,71.335,71.305,71.32,309000000.0
2009-04-07 16:11:00,71.32,71.325,71.29,71.295,482600000.0
2009-04-07 16:12:00,71.295,71.335,71.28,71.325,461800000.0
2009-04-07 16:13:00,71.325,71.38,71.325,71.38,283000000.0
2009-04-07 16:14:00,71.38,71.455,71.38,71.435,326000000.0
2009-04-07 16:15:00,71.43,71.445,71.39,71.445,493400000.0
2009-04-07 16:16:00,71.445,71.465,71.44,71.44,307600000.0
2009-04-07 16:17:00,71.44,71.495,71.44,71.49,523400000.0
2009-04-07 16:18:00,71.485,71.485,71.425,71.435,422800000.0
2009-04-07 16:19:00,71.435,71.47,71.425,71.435,392400000.0
2009-04-07 16:20:00,71.43,71.465,71.425,71.465,401800000.0
2009-04-07 16:21:00,71.465,71.495,71.445,71.47,565400000.0
2009-04-07 16:22:00,71.47,71.505,71.445,71.495,396000000.0
2009-04-07 16:23:00,71.495,71.505,71.455,71.475,419000000.0
2009-04-07 16:24:00,71.475,71.5,71.455,71.485,416400000.0
2009-04-07 16:25:00,71.49,71.535,71.485,71.535,322200000.0
2009-04-07 16:26:00,71.535,71.575,71.53,71.555,323400000.0
2009-04-07 16:27:00,71.555,71.565,71.53,71.545,249200000.0
2009-04-07 16:28:00,71.545,71.545,71.515,71.53,308600000.0
2009-04-07 16:29:00,71.525,71.575,71.525,71.575,318200000.0
2009-04-07 16:30:00,71.58,71.62,71.57,71.59,569000000.0
2009-04-07 16:31:00,71.6,71.645,71.575,71.635,381800000.0
2009-04-07 16:32:00,71.635,71.715,71.635,71.715,537400000.0
2009-04-07 16:33:00,71.715,71.745,71.7,71.735,436799999.0
2009-04-07 16:34:00,71.735,71.745,71.68,71.68,407000000.0
2009-04-07 16:35:00,71.675,71.73,71.675,71.705,384000000.0
2009-04-07 16:36:00,71.705,71.735,71.685,71.725,336800000.0
2009-04-07 16:37:00,71.72,71.75,71.72,71.725,370400000.0
2009-04-07 16:38:00,71.72,71.72,71.67,71.675,348400000.0
2009-04-07 16:39:00,71.675,71.69,71.645,71.66,454400000.0
2009-04-07 16:40:00,71.66,71.695,71.635,71.635,436000000.0
2009-04-07 16:41:00,71.635,71.635,71.615,71.615,320000000.0
2009-04-07 16:42:00,71.615,71.63,71.61,71.63,361400000.0
2009-04-07 16:43:00,71.63,71.635,71.59,71.605,373500000.0
2009-04-07 16:44:00,71.605,71.62,71.595,71.61,294000000.0
2009-04-07 16:45:00,71.61,71.67,71.61,71.65,338200000.0
2009-04-07 16:46:00,71.655,71.665,71.635,71.66,214400000.0
2009-04-07 16:47:00,71.665,71.72,71.665,71.72,374200000.0
2009-04-07 16:48:00,71.705,71.71,71.65,71.69,525600000.0
2009-04-07 16:49:00,71.685,71.7,71.675,71.685,347400000.0
2009-04-07 16:50:00,71.685,71.705,71.665,71.705,520799999.0
2009-04-07 16:51:00,71.7,71.705,71.655,71.655,227800000.0
2009-04-07 16:52:00,71.655,71.675,71.635,71.635,284000000.0
2009-04-07 16:53:00,71.635,71.655,71.625,71.65,287800000.0
2009-04-07 16:54:00,71.65,71.7,71.645,71.655,393200000.0
2009-04-07 16:55:00,71.65,71.695,71.65,71.68,483200000.0
2009-04-07 16:56:00,71.675,71.685,71.63,71.645,381800000.0
2009-04-07 16:57:00,71.645,71.65,71.625,71.64,394500000.0
2009-04-07 16:58:00,71.64,71.645,71.59,71.61,431400000.0
2009-04-07 16:59:00,71.61,71.735,71.575,71.73,613400000.0
2009-04-07 17:00:00,71.72,71.815,71.72,71.74,481800000.0
2009-04-07 17:01:00,71.74,71.775,71.705,71.755,331000000.0
2009-04-07 17:02:00,71.76,71.77,71.745,71.755,290000000.0
2009-04-07 17:03:00,71.76,71.84,71.755,71.84,530400000.0
2009-04-07 17:04:00,71.845,71.875,71.825,71.865,492200000.0
2009-04-07 17:05:00,71.86,71.88,71.815,71.87,473800000.0
2009-04-07 17:06:00,71.875,71.9,71.845,71.87,399800000.0
2009-04-07 17:07:00,71.86,71.89,71.825,71.84,381600000.0
2009-04-07 17:08:00,71.84,71.84,71.765,71.79,389000000.0
2009-04-07 17:09:00,71.79,71.8,71.755,71.785,422400000.0
2009-04-07 17:10:00,71.79,71.83,71.79,71.815,522400000.0
2009-04-07 17:11:00,71.81,71.815,71.795,71.805,354600000.0
2009-04-07 17:12:00,71.805,71.81,71.77,71.79,339400000.0
2009-04-07 17:13:00,71.79,71.795,71.74,71.775,517000000.0
2009-04-07 17:14:00,71.77,71.78,71.74,71.755,430600000.0
2009-04-07 17:15:00,71.75,71.775,71.75,71.77,647600000.0
2009-04-07 17:16:00,71.76,71.775,71.74,71.76,432200000.0
2009-04-07 17:17:00,71.755,71.79,71.74,71.775,440800000.0
2009-04-07 17:18:00,71.775,71.8,71.745,71.77,241800000.0
2009-04-07 17:19:00,71.77,71.79,71.75,71.775,318427000.0
2009-04-07 17:20:00,71.77,71.795,71.77,71.79,207200000.0
2009-04-07 17:21:00,71.785,71.79,71.76,71.77,386800000.0
2009-04-07 17:22:00,71.785,71.805,71.775,71.785,304400000.0
2009-04-07 17:23:00,71.785,71.815,71.77,71.815,203200000.0
2009-04-07 17:24:00,71.8,71.8,71.715,71.72,309800000.0
2009-04-07 17:25:00,71.72,71.73,71.69,71.695,342600000.0
2009-04-07 17:26:00,71.695,71.715,71.625,71.63,423500000.0
2009-04-07 17:27:00,71.625,71.63,71.595,71.62,596600000.0
2009-04-07 17:28:00,71.625,71.695,71.625,71.675,368600000.0
2009-04-07 17:29:00,71.675,71.75,71.675,71.75,226600000.0
2009-04-07 17:30:00,71.76,71.77,71.73,71.765,323800000.0
2009-04-07 17:31:00,71.765,71.85,71.76,71.85,259200000.0
2009-04-07 17:32:00,71.86,72.01,71.855,71.985,625800000.0
2009-04-07 17:33:00,71.98,72.025,71.98,71.99,702600000.0
2009-04-07 17:34:00,71.995,72.02,71.985,72.005,419600000.0
2009-04-07 17:35:00,72.01,72.14,72.0,72.14,529000000.0
2009-04-07 17:36:00,72.14,72.19,72.125,72.185,470599999.0
2009-04-07 17:37:00,72.185,72.185,72.125,72.14,530800000.0
2009-04-07 17:38:00,72.13,72.15,72.085,72.105,550400000.0
2009-04-07 17:39:00,72.115,72.13,72.085,72.11,372200000.0
2009-04-07 17:40:00,72.1,72.11,72.06,72.085,430800000.0
2009-04-07 17:41:00,72.09,72.135,72.075,72.13,413600000.0
2009-04-07 17:42:00,72.13,72.17,72.125,72.155,533000000.0
2009-04-07 17:43:00,72.15,72.19,72.14,72.16,516400000.0
2009-04-07 17:44:00,72.16,72.16,72.13,72.135,300200000.0
2009-04-07 17:45:00,72.14,72.155,72.105,72.135,429400000.0
2009-04-07 17:46:00,72.13,72.135,72.1,72.135,399800000.0
2009-04-07 17:47:00,72.135,72.215,72.135,72.195,508900000.0
2009-04-07 17:48:00,72.2,72.205,72.135,72.16,469000000.0
2009-04-07 17:49:00,72.155,72.185,72.14,72.18,455600000.0
2009-04-07 17:50:00,72.18,72.21,72.17,72.17,252600000.0
2009-04-07 17:51:00,72.165,72.205,72.165,72.2,311600000.0
2009-04-07 17:52:00,72.195,72.24,72.195,72.215,378800000.0
2009-04-07 17:53:00,72.21,72.235,72.18,72.215,343200000.0
2009-04-07 17:54:00,72.225,72.235,72.16,72.225,409400000.0
2009-04-07 17:55:00,72.225,72.225,72.19,72.21,214400000.0
2009-04-07 17:56:00,72.21,72.22,72.15,72.155,254700000.0
2009-04-07 17:57:00,72.16,72.16,72.115,72.13,378800000.0
2009-04-07 17:58:00,72.13,72.155,72.11,72.11,259200000.0
2009-04-07 17:59:00,72.11,72.12,72.09,72.1,105000000.0
2009-04-07 18:00:00,72.1,72.1,72.06,72.065,219600000.0
2009-04-07 18:01:00,72.065,72.09,72.05,72.065,226000000.0
2009-04-07 18:02:00,72.05,72.105,72.04,72.085,210800000.0
2009-04-07 18:03:00,72.085,72.115,72.06,72.06,262600000.0
2009-04-07 18:04:00,72.045,72.135,72.045,72.125,181400000.0
2009-04-07 18:05:00,72.125,72.16,72.115,72.115,192400000.0
2009-04-07 18:06:00,72.115,72.115,72.015,72.015,237000000.0
2009-04-07 18:07:00,72.0,72.03,71.995,72.02,153200000.0
2009-04-07 18:08:00,72.02,72.045,72.005,72.025,221400001.0
2009-04-07 18:09:00,72.02,72.05,72.02,72.03,47200000.0
2009-04-07 18:10:00,72.045,72.06,72.0,72.0,134200000.0
2009-04-07 18:11:00,72.005,72.12,72.005,72.11,359000000.0
2009-04-07 18:12:00,72.1,72.105,72.075,72.095,157400000.0
2009-04-07 18:13:00,72.105,72.125,72.095,72.105,167000000.0
2009-04-07 18:14:00,72.105,72.12,72.09,72.115,188800000.0
2009-04-07 18:15:00,72.125,72.145,72.115,72.135,116600000.0
2009-04-07 18:16:00,72.135,72.155,72.12,72.125,88400000.0
2009-04-07 18:17:00,72.12,72.145,72.115,72.135,79400000.0
2009-04-07 18:18:00,72.14,72.145,72.125,72.13,64800000.0
2009-04-07 18:19:00,72.13,72.14,72.115,72.12,76000000.0
2009-04-07 18:20:00,72.12,72.15,72.12,72.135,60000000.0
2009-04-07 18:21:00,72.13,72.135,72.115,72.12,159600000.0
2009-04-07 18:22:00,72.125,72.13,72.12,72.12,40600000.0
2009-04-07 18:23:00,72.13,72.135,72.09,72.09,161200000.0
2009-04-07 18:24:00,72.09,72.09,72.045,72.055,115400000.0
2009-04-07 18:25:00,72.055,72.055,71.97,71.985,243800000.0
2009-04-07 18:26:00,71.985,72.01,71.965,72.0,263600000.0
2009-04-07 18:27:00,72.0,72.0,71.98,71.98,137600000.0
2009-04-07 18:28:00,71.98,71.98,71.955,71.955,154200000.0
2009-04-07 18:29:00,71.95,71.97,71.94,71.945,184800000.0
2009-04-07 18:30:00,71.945,71.945,71.895,71.895,154600000.0
2009-04-07 18:31:00,71.9,71.905,71.87,71.875,270600000.0
2009-04-07 18:32:00,71.875,71.92,71.855,71.92,193000000.0
2009-04-07 18:33:00,71.925,71.945,71.905,71.945,116200000.0
2009-04-07 18:34:00,71.935,71.945,71.905,71.91,162000000.0
2009-04-07 18:35:00,71.915,71.915,71.865,71.865,164000000.0
2009-04-07 18:36:00,71.87,71.875,71.865,71.875,80800000.0
2009-04-07 18:37:00,71.875,71.89,71.82,71.825,259200000.0
2009-04-07 18:38:00,71.825,71.825,71.765,71.775,267000000.0
2009-04-07 18:39:00,71.775,71.785,71.71,71.73,239800000.0
2009-04-07 18:40:00,71.73,71.74,71.715,71.735,151200000.0
2009-04-07 18:41:00,71.735,71.77,71.73,71.765,139800000.0
2009-04-07 18:42:00,71.765,71.775,71.755,71.77,95400000.0
2009-04-07 18:43:00,71.765,71.775,71.675,71.69,186400000.0
2009-04-07 18:44:00,71.685,71.705,71.64,71.645,272400000.0
2009-04-07 18:45:00,71.645,71.68,71.645,71.675,193000000.0
2009-04-07 18:46:00,71.67,71.685,71.645,71.66,179800000.0
2009-04-07 18:47:00,71.665,71.68,71.665,71.665,119800000.0
2009-04-07 18:48:00,71.665,71.69,71.635,71.685,408400000.0
2009-04-07 18:49:00,71.68,71.695,71.68,71.69,115800000.0
2009-04-07 18:50:00,71.695,71.715,71.685,71.705,163000000.0
2009-04-07 18:51:00,71.7,71.71,71.7,71.71,147200000.0
2009-04-07 18:52:00,71.705,71.75,71.7,71.735,164400000.0
2009-04-07 18:53:00,71.73,71.775,71.725,71.75,119000000.0
2009-04-07 18:54:00,71.755,71.77,71.745,71.765,110800000.0
2009-04-07 18:55:00,71.755,71.765,71.755,71.765,33400000.0
2009-04-07 18:56:00,71.765,71.77,71.745,71.745,112000000.0
2009-04-07 18:57:00,71.745,71.745,71.72,71.725,170000000.0
2009-04-07 18:58:00,71.715,71.725,71.695,71.695,311200000.0
2009-04-07 18:59:00,71.695,71.71,71.675,71.68,219200000.0
2009-04-07 19:00:00,71.68,71.7,71.67,71.69,178400000.0
2009-04-07 19:01:00,71.69,71.7,71.665,71.675,186400000.0
2009-04-07 19:02:00,71.68,71.695,71.635,71.645,209400000.0
2009-04-07 19:03:00,71.645,71.65,71.585,71.62,233800000.0
2009-04-07 19:04:00,71.625,71.625,71.565,71.585,223000000.0
2009-04-07 19:05:00,71.59,71.615,71.59,71.605,76600000.0
2009-04-07 19:06:00,71.605,71.63,71.6,71.62,166000000.0
2009-04-07 19:07:00,71.62,71.62,71.605,71.62,50600000.0
2009-04-07 19:08:00,71.635,71.655,71.625,71.64,182800000.0
2009-04-07 19:09:00,71.64,71.64,71.62,71.625,69400000.0
2009-04-07 19:10:00,71.62,71.625,71.55,71.55,112058480.0
2009-04-07 19:11:00,71.54,71.54,71.5,71.525,173800000.0
2009-04-07 19:12:00,71.515,71.535,71.515,71.525,104400000.0
2009-04-07 19:13:00,71.52,71.55,71.52,71.545,102800000.0
2009-04-07 19:14:00,71.545,71.545,71.435,71.455,141400000.0
2009-04-07 19:15:00,71.455,71.455,71.38,71.4,200800000.0
2009-04-07 19:16:00,71.39,71.395,71.375,71.39,153400000.0
2009-04-07 19:17:00,71.39,71.43,71.39,71.425,161800000.0
2009-04-07 19:18:00,71.425,71.435,71.34,71.345,186400000.0
2009-04-07 19:19:00,71.35,71.4,71.335,71.385,251800000.0
2009-04-07 19:20:00,71.39,71.4,71.385,71.4,90200000.0
2009-04-07 19:21:00,71.405,71.43,71.4,71.4,86800000.0
2009-04-07 19:22:00,71.395,71.4,71.365,71.365,103200000.0
2009-04-07 19:23:00,71.375,71.39,71.32,71.38,228600000.0
2009-04-07 19:24:00,71.38,71.395,71.37,71.385,67600000.0
2009-04-07 19:25:00,71.38,71.39,71.38,71.38,26200000.0
2009-04-07 19:26:00,71.38,71.41,71.38,71.41,68200000.0
2009-04-07 19:27:00,71.425,71.435,71.41,71.425,108200000.0
2009-04-07 19:28:00,71.425,71.49,71.42,71.465,286400000.0
2009-04-07 19:29:00,71.475,71.485,71.445,71.45,109000000.0
2009-04-07 19:30:00,71.45,71.455,71.42,71.435,119200000.0
2009-04-07 19:31:00,71.435,71.435,71.39,71.39,56400000.0
2009-04-07 19:32:00,71.395,71.395,71.365,71.365,148200000.0
2009-04-07 19:33:00,71.34,71.345,71.325,71.33,121600000.0
2009-04-07 19:34:00,71.325,71.345,71.325,71.335,109400000.0
2009-04-07 19:35:00,71.33,71.365,71.33,71.345,174000000.0
2009-04-07 19:36:00,71.345,71.355,71.335,71.335,187600000.0
2009-04-07 19:37:00,71.34,71.355,71.31,71.32,186000000.0
2009-04-07 19:38:00,71.325,71.34,71.32,71.33,153200000.0
2009-04-07 19:39:00,71.335,71.345,71.315,71.315,68200000.0
2009-04-07 19:40:00,71.325,71.34,71.305,71.33,109600000.0
2009-04-07 19:41:00,71.335,71.355,71.325,71.355,195200000.0
2009-04-07 19:42:00,71.355,71.4,71.355,71.4,223800000.0
2009-04-07 19:43:00,71.405,71.475,71.4,71.455,269200000.0
2009-04-07 19:44:00,71.465,71.515,71.465,71.505,110200000.0
2009-04-07 19:45:00,71.51,71.515,71.485,71.49,134600000.0
2009-04-07 19:46:00,71.49,71.54,71.485,71.535,156800000.0
2009-04-07 19:47:00,71.535,71.535,71.525,71.525,28600000.0
2009-04-07 19:48:00,71.525,71.525,71.505,71.505,47400000.0
2009-04-07 19:49:00,71.495,71.505,71.49,71.495,108600000.0
2009-04-07 19:50:00,71.495,71.495,71.435,71.435,158000000.0
2009-04-07 19:51:00,71.435,71.475,71.435,71.465,97800000.0
2009-04-07 19:52:00,71.475,71.5,71.475,71.5,123200000.0
2009-04-07 19:53:00,71.495,71.59,71.495,71.59,125200000.0
2009-04-07 19:54:00,71.59,71.62,71.58,71.62,122000000.0
2009-04-07 19:55:00,71.615,71.645,71.6,71.645,137400000.0
2009-04-07 19:56:00,71.64,71.64,71.59,71.615,132800000.0
2009-04-07 19:57:00,71.615,71.62,71.6,71.61,78000000.0
2009-04-07 19:58:00,71.61,71.62,71.6,71.6,130400000.0
2009-04-07 19:59:00,71.605,71.605,71.545,71.545,79200000.0
2009-04-07 20:00:00,71.545,71.545,71.495,71.515,191800000.0
2009-04-07 20:01:00,71.51,71.525,71.485,71.52,122000000.0
2009-04-07 20:02:00,71.52,71.53,71.51,71.52,44200000.0
2009-04-07 20:03:00,71.53,71.53,71.52,71.53,33600000.0
2009-04-07 20:04:00,71.52,71.54,71.5,71.505,118600000.0
2009-04-07 20:05:00,71.495,71.495,71.46,71.465,161200000.0
2009-04-07 20:06:00,71.46,71.505,71.46,71.495,99400000.0
2009-04-07 20:07:00,71.49,71.545,71.485,71.52,161600000.0
2009-04-07 20:08:00,71.51,71.515,71.495,71.515,124400000.0
2009-04-07 20:09:00,71.545,71.56,71.54,71.54,40600000.0
2009-04-07 20:10:00,71.54,71.55,71.535,71.535,77800000.0
2009-04-07 20:11:00,71.535,71.56,71.535,71.56,45000000.0
2009-04-07 20:12:00,71.555,71.57,71.54,71.56,133600000.0
2009-04-07 20:13:00,71.565,71.565,71.56,71.56,28200000.0
2009-04-07 20:14:00,71.56,71.615,71.555,71.6,145400001.0
2009-04-07 20:15:00,71.595,71.645,71.585,71.645,174999999.0
2009-04-07 20:16:00,71.65,71.67,71.63,71.655,178700000.0
2009-04-07 20:17:00,71.65,71.655,71.61,71.615,54000000.0
2009-04-07 20:18:00,71.62,71.62,71.605,71.61,53600000.0
2009-04-07 20:19:00,71.61,71.61,71.595,71.6,61800000.0
2009-04-07 20:20:00,71.59,71.63,71.59,71.62,58200000.0
2009-04-07 20:21:00,71.62,71.64,71.62,71.63,72600000.0
2009-04-07 20:22:00,71.63,71.645,71.625,71.645,62200000.0
2009-04-07 20:23:00,71.64,71.65,71.62,71.64,172000000.0
2009-04-07 20:24:00,71.64,71.64,71.555,71.56,186200000.0
2009-04-07 20:25:00,71.555,71.555,71.535,71.555,83200000.0
2009-04-07 20:26:00,71.555,71.6,71.555,71.59,61400000.0
2009-04-07 20:27:00,71.595,71.6,71.585,71.585,69800000.0
2009-04-07 20:28:00,71.58,71.62,71.575,71.62,127000000.0
2009-04-07 20:29:00,71.61,71.62,71.605,71.615,14400000.0
2009-04-07 20:30:00,71.61,71.615,71.59,71.615,140600000.0
2009-04-07 20:31:00,71.615,71.615,71.575,71.575,99800000.0
2009-04-07 20:32:00,71.575,71.585,71.56,71.56,164000000.0
2009-04-07 20:33:00,71.56,71.59,71.535,71.55,184800000.0
2009-04-07 20:34:00,71.56,71.57,71.535,71.57,194800000.0
2009-04-07 20:35:00,71.57,71.57,71.505,71.515,86400000.0
2009-04-07 20:36:00,71.505,71.515,71.495,71.51,58800000.0
2009-04-07 20:37:00,71.505,71.52,71.495,71.495,43200000.0
2009-04-07 20:38:00,71.5,71.5,71.485,71.49,39600000.0
2009-04-07 20:39:00,71.49,71.49,71.475,71.48,59800000.0
2009-04-07 20:40:00,71.48,71.48,71.455,71.46,59600000.0
2009-04-07 20:41:00,71.48,71.51,71.465,71.505,70000000.0
2009-04-07 20:42:00,71.505,71.505,71.495,71.505,30400000.0
2009-04-07 20:43:00,71.5,71.515,71.485,71.495,84400000.0
2009-04-07 20:44:00,71.495,71.495,71.48,71.49,83400000.0
2009-04-07 20:45:00,71.49,71.495,71.485,71.485,122800000.0
2009-04-07 20:46:00,71.49,71.5,71.485,71.5,125200000.0
2009-04-07 20:47:00,71.495,71.505,71.495,71.505,145600000.0
2009-04-07 20:48:00,71.505,71.515,71.495,71.5,86000000.0
2009-04-07 20:49:00,71.5,71.505,71.5,71.5,690200000.0
2009-04-07 20:50:00,71.5,71.505,71.455,71.465,154200000.0
2009-04-07 20:51:00,71.46,71.47,71.45,71.455,133600000.0
2009-04-07 20:52:00,71.455,71.455,71.445,71.455,27600000.0
2009-04-07 20:53:00,71.47,71.485,71.47,71.485,19200000.0
2009-04-07 20:54:00,71.485,71.495,71.475,71.495,24000000.0
2009-04-07 20:55:00,71.49,71.49,71.435,71.46,187000000.0
2009-04-07 20:56:00,71.465,71.49,71.455,71.475,141000000.0
2009-04-07 20:57:00,71.475,71.485,71.47,71.47,132200000.0
2009-04-07 20:58:00,71.47,71.475,71.455,71.475,176000000.0
2009-04-07 20:59:00,71.475,71.485,71.465,71.47,148600000.0
2009-04-07 21:00:00,71.46,71.525,71.46,71.52,191200000.0
2009-04-07 21:01:00,71.525,71.54,71.515,71.53,184200000.0
2009-04-07 21:02:00,71.53,71.54,71.51,71.52,176000000.0
2009-04-07 21:03:00,71.52,71.525,71.5,71.515,56600000.0
2009-04-07 21:04:00,71.505,71.505,71.5,71.5,16800000.0
2009-04-07 21:05:00,71.5,71.5,71.46,71.46,146200000.0
2009-04-07 21:06:00,71.455,71.465,71.42,71.45,203800000.0
2009-04-07 21:07:00,71.45,71.465,71.45,71.45,77800000.0
2009-04-07 21:08:00,71.455,71.465,71.42,71.42,103200000.0
2009-04-07 21:09:00,71.42,71.48,71.415,71.48,45000000.0
2009-04-07 21:10:00,71.48,71.605,71.48,71.605,261600000.0
2009-04-07 21:11:00,71.605,71.615,71.58,71.59,98800000.0
2009-04-07 21:12:00,71.58,71.635,71.58,71.625,112000000.0
2009-04-07 21:13:00,71.635,71.71,71.595,71.61,389400000.0
2009-04-07 21:14:00,71.61,71.63,71.595,71.605,138600000.0
2009-04-07 21:15:00,71.585,71.605,71.575,71.58,65400000.0
2009-04-07 21:16:00,71.58,71.605,71.58,71.605,187000000.0
2009-04-07 21:17:00,71.61,71.665,71.61,71.625,120400000.0
2009-04-07 21:18:00,71.63,71.645,71.615,71.63,146200000.0
2009-04-07 21:19:00,71.635,71.635,71.605,71.61,86600000.0
2009-04-07 21:20:00,71.625,71.655,71.62,71.64,300400000.0
2009-04-07 21:21:00,71.64,71.655,71.59,71.595,150400000.0
2009-04-07 21:22:00,71.585,71.59,71.55,71.555,233800000.0
2009-04-07 21:23:00,71.55,71.605,71.535,71.58,197600000.0
2009-04-07 21:24:00,71.59,71.595,71.585,71.59,57400000.0
2009-04-07 21:25:00,71.585,71.595,71.58,71.59,64800000.0
2009-04-07 21:26:00,71.595,71.595,71.565,71.58,100800000.0
2009-04-07 21:27:00,71.575,71.575,71.545,71.565,144800000.0
2009-04-07 21:28:00,71.565,71.585,71.545,71.545,83800000.0
2009-04-07 21:29:00,71.535,71.535,71.47,71.475,258600000.0
2009-04-07 21:30:00,71.49,71.505,71.47,71.49,137000000.0
2009-04-07 21:31:00,71.48,71.5,71.48,71.5,156400000.0
2009-04-07 21:32:00,71.495,71.515,71.495,71.515,95800000.0
2009-04-07 21:33:00,71.52,71.52,71.49,71.49,66000000.0
2009-04-07 21:34:00,71.49,71.52,71.47,71.505,45600000.0
2009-04-07 21:35:00,71.505,71.51,71.49,71.495,95000000.0
2009-04-07 21:36:00,71.49,71.505,71.485,71.495,87000000.0
2009-04-07 21:37:00,71.505,71.505,71.445,71.48,124600000.0
2009-04-07 21:38:00,71.485,71.5,71.485,71.5,147400000.0
2009-04-07 21:39:00,71.515,71.54,71.51,71.51,131400000.0
2009-04-07 21:40:00,71.51,71.51,71.475,71.485,185000000.0
2009-04-07 21:41:00,71.49,71.555,71.475,71.53,168400000.0
2009-04-07 21:42:00,71.54,71.575,71.54,71.56,185200000.0
2009-04-07 21:43:00,71.57,71.58,71.565,71.57,82200000.0
2009-04-07 21:44:00,71.57,71.57,71.57,71.57,2400000.0
2009-04-07 21:45:00,71.565,71.6,71.565,71.59,186200000.0
2009-04-07 21:46:00,71.595,71.605,71.585,71.59,145000000.0
2009-04-07 21:47:00,71.585,71.595,71.56,71.56,104200000.0
2009-04-07 21:48:00,71.565,71.595,71.565,71.565,194400000.0
2009-04-07 21:49:00,71.565,71.57,71.515,71.56,190400000.0
2009-04-07 21:50:00,71.565,71.58,71.54,71.57,153000000.0
2009-04-07 21:51:00,71.57,71.63,71.57,71.63,123400000.0
2009-04-07 21:52:00,71.63,71.63,71.56,71.57,65200000.0
2009-04-07 21:53:00,71.57,71.57,71.56,71.56,106800000.0
2009-04-07 21:54:00,71.565,71.565,71.45,71.455,209800000.0
2009-04-07 21:55:00,71.45,71.465,71.45,71.46,84400000.0
2009-04-07 21:56:00,71.46,71.465,71.425,71.425,50400000.0
2009-04-07 21:57:00,71.425,71.425,71.33,71.33,142200000.0
2009-04-07 21:58:00,71.325,71.375,71.32,71.345,207000000.0
2009-04-07 21:59:00,71.345,71.385,71.345,71.37,169600000.0
2009-04-07 22:00:00,71.37,71.375,71.33,71.37,129700000.0
2009-04-07 22:01:00,71.35,71.375,71.35,71.365,156200000.0
2009-04-07 22:02:00,71.365,71.375,71.35,71.37,101600000.0
2009-04-07 22:03:00,71.37,71.375,71.365,71.375,28400000.0
2009-04-07 22:04:00,71.375,71.375,71.315,71.32,90400000.0
2009-04-07 22:05:00,71.32,71.33,71.25,71.26,165400000.0
2009-04-07 22:06:00,71.265,71.28,71.25,71.26,146600000.0
2009-04-07 22:07:00,71.26,71.27,71.215,71.235,222600000.0
2009-04-07 22:08:00,71.23,71.285,71.23,71.28,200000000.0
2009-04-07 22:09:00,71.285,71.285,71.23,71.235,96000000.0
2009-04-07 22:10:00,71.225,71.24,71.225,71.23,55800000.0
2009-04-07 22:11:00,71.23,71.255,71.23,71.255,72600000.0
2009-04-07 22:12:00,71.255,71.255,71.215,71.215,105800000.0
2009-04-07 22:13:00,71.215,71.24,71.21,71.22,98800000.0
2009-04-07 22:14:00,71.235,71.255,71.235,71.235,44800000.0
2009-04-07 22:15:00,71.235,71.265,71.235,71.26,61000000.0
2009-04-07 22:16:00,71.26,71.29,71.24,71.25,81200000.0
2009-04-07 22:17:00,71.245,71.255,71.24,71.255,49400000.0
2009-04-07 22:18:00,71.25,71.255,71.21,71.245,105200000.0
2009-04-07 22:19:00,71.245,71.265,71.245,71.265,27000000.0
2009-04-07 22:20:00,71.25,71.305,71.25,71.29,170800000.0
2009-04-07 22:21:00,71.295,71.315,71.29,71.305,52000000.0
2009-04-07 22:22:00,71.295,71.305,71.285,71.3,108600000.0
2009-04-07 22:23:00,71.3,71.315,71.295,71.315,146000000.0
2009-04-07 22:24:00,71.315,71.32,71.305,71.32,21600000.0
2009-04-07 22:25:00,71.315,71.315,71.27,71.27,35500000.0
2009-04-07 22:26:00,71.27,71.29,71.27,71.275,89400000.0
2009-04-07 22:27:00,71.275,71.275,71.275,71.275,2400000.0
2009-04-07 22:28:00,71.27,71.275,71.25,71.27,104800000.0
2009-04-07 22:29:00,71.26,71.27,71.25,71.255,76200000.0
2009-04-07 22:30:00,71.255,71.285,71.255,71.27,60800000.0
2009-04-07 22:31:00,71.27,71.315,71.27,71.285,67600000.0
2009-04-07 22:32:00,71.29,71.305,71.29,71.3,20200000.0
2009-04-07 22:33:00,71.3,71.3,71.3,71.3,4000000.0
2009-04-07 22:34:00,71.3,71.305,71.3,71.3,27200000.0
2009-04-07 22:35:00,71.315,71.355,71.315,71.335,75400000.0
2009-04-07 22:36:00,71.335,71.335,71.32,71.33,56000000.0
2009-04-07 22:37:00,71.335,71.335,71.325,71.325,9000000.0
2009-04-07 22:38:00,71.33,71.335,71.325,71.325,41400000.0
2009-04-07 22:39:00,71.345,71.345,71.325,71.325,70600000.0
2009-04-07 22:40:00,71.335,71.35,71.335,71.35,56200000.0
2009-04-07 22:41:00,71.355,71.355,71.335,71.34,24600000.0
2009-04-07 22:42:00,71.335,71.345,71.335,71.345,19600000.0
2009-04-07 22:43:00,71.34,71.37,71.34,71.34,114800000.0
2009-04-07 22:44:00,71.34,71.34,71.3,71.33,162800000.0
2009-04-07 22:45:00,71.315,71.335,71.31,71.335,99800000.0
2009-04-07 22:46:00,71.335,71.355,71.335,71.35,26400000.0
2009-04-07 22:47:00,71.35,71.365,71.345,71.355,87200000.0
2009-04-07 22:48:00,71.355,71.375,71.32,71.355,222200000.0
2009-04-07 22:49:00,71.35,71.35,71.32,71.325,35800000.0
2009-04-07 22:50:00,71.325,71.395,71.32,71.385,144800000.0
2009-04-07 22:51:00,71.385,71.42,71.37,71.38,123200000.0
2009-04-07 22:52:00,71.37,71.395,71.33,71.385,222800000.0
2009-04-07 22:53:00,71.39,71.42,71.385,71.41,60600000.0
2009-04-07 22:54:00,71.415,71.43,71.405,71.415,102800000.0
2009-04-07 22:55:00,71.415,71.465,71.415,71.465,68000000.0
2009-04-07 22:56:00,71.465,71.47,71.395,71.4,84600000.0
2009-04-07 22:57:00,71.39,71.395,71.35,71.355,182000000.0
2009-04-07 22:58:00,71.355,71.36,71.35,71.355,48800000.0
2009-04-07 22:59:00,71.345,71.375,71.345,71.36,63800000.0
2009-04-07 23:00:00,71.36,71.385,71.335,71.385,65600000.0
2009-04-07 23:01:00,71.29,71.34,71.29,71.34,10400000.0
2009-04-07 23:02:00,71.335,71.34,71.325,71.325,14600000.0
2009-04-07 23:03:00,71.33,71.36,71.33,71.36,7000000.0
2009-04-07 23:04:00,71.375,71.38,71.345,71.365,40400000.0
2009-04-07 23:05:00,71.37,71.38,71.37,71.375,6400000.0
2009-04-07 23:06:00,71.375,71.385,71.375,71.385,9400000.0
2009-04-07 23:07:00,71.385,71.385,71.305,71.325,45800000.0
2009-04-07 23:08:00,71.315,71.335,71.295,71.325,116400000.0
2009-04-07 23:09:00,71.325,71.33,71.305,71.31,35400000.0
2009-04-07 23:10:00,71.315,71.315,71.31,71.31,13800000.0
2009-04-07 23:11:00,71.305,71.35,71.29,71.325,47800000.0
2009-04-07 23:12:00,71.288,71.303,71.288,71.3,142800000.0
2009-04-07 23:13:00,71.33,71.335,71.325,71.335,5000000.0
2009-04-07 23:14:00,71.36,71.39,71.35,71.35,13000000.0
2009-04-07 23:15:00,71.36,71.36,71.35,71.36,19000000.0
2009-04-07 23:16:00,71.36,71.365,71.36,71.365,6400000.0
2009-04-07 23:17:00,71.365,71.385,71.365,71.375,10200000.0
2009-04-07 23:18:00,71.375,71.375,71.355,71.355,5000000.0
2009-04-07 23:19:00,71.355,71.4,71.355,71.4,6000000.0
2009-04-07 23:20:00,71.4,71.4,71.375,71.38,14800000.0
2009-04-07 23:21:00,71.395,71.395,71.39,71.39,2000000.0
2009-04-07 23:22:00,71.39,71.39,71.35,71.39,27800000.0
2009-04-07 23:23:00,71.4,71.4,71.375,71.375,12000000.0
2009-04-07 23:24:00,71.37,71.385,71.37,71.385,6400000.0
2009-04-07 23:25:00,71.385,71.385,71.37,71.38,18200000.0
2009-04-07 23:26:00,71.38,71.38,71.36,71.365,17400000.0
2009-04-07 23:27:00,71.365,71.365,71.36,71.36,2000000.0
2009-04-07 23:28:00,71.37,71.37,71.355,71.36,21400000.0
2009-04-07 23:29:00,71.375,71.375,71.335,71.335,23600000.0
2009-04-07 23:30:00,71.345,71.35,71.34,71.345,35200000.0
2009-04-07 23:31:00,71.345,71.38,71.345,71.365,70600000.0
2009-04-07 23:32:00,71.365,71.37,71.35,71.37,116200000.0
2009-04-07 23:33:00,71.37,71.375,71.35,71.36,83400000.0
2009-04-07 23:34:00,71.355,71.355,71.32,71.33,75400000.0
2009-04-07 23:35:00,71.325,71.325,71.3,71.305,96800000.0
2009-04-07 23:36:00,71.305,71.305,71.305,71.305,2000000.0
2009-04-07 23:37:00,71.305,71.315,71.305,71.31,20600000.0
2009-04-07 23:38:00,71.305,71.305,71.275,71.295,25000000.0
2009-04-07 23:39:00,71.295,71.295,71.255,71.255,84200000.0
2009-04-07 23:40:00,71.255,71.26,71.235,71.245,171200000.0
2009-04-07 23:41:00,71.245,71.25,71.235,71.25,108400000.0
2009-04-07 23:42:00,71.25,71.275,71.235,71.27,76000000.0
2009-04-07 23:43:00,71.295,71.31,71.295,71.3,26400000.0
2009-04-07 23:44:00,71.3,71.36,71.3,71.335,225400000.0
2009-04-07 23:45:00,71.33,71.36,71.33,71.35,60800000.0
2009-04-07 23:46:00,71.35,71.395,71.35,71.38,168200000.0
2009-04-07 23:47:00,71.39,71.44,71.39,71.425,156400000.0
2009-04-07 23:48:00,71.425,71.445,71.42,71.44,98400000.0
2009-04-07 23:49:00,71.44,71.445,71.435,71.44,135400000.0
2009-04-07 23:50:00,71.435,71.435,71.435,71.435,21800000.0
2009-04-07 23:51:00,71.435,71.44,71.43,71.43,7600000.0
2009-04-07 23:52:00,71.43,71.43,71.42,71.425,17200000.0
2009-04-07 23:53:00,71.425,71.435,71.355,71.4,99400000.0
2009-04-07 23:54:00,71.41,71.42,71.395,71.42,62800000.0
2009-04-07 23:55:00,71.405,71.42,71.405,71.415,70400000.0
2009-04-07 23:56:00,71.435,71.45,71.43,71.445,94000000.0
2009-04-07 23:57:00,71.445,71.445,71.415,71.425,69200000.0
2009-04-07 23:58:00,71.425,71.425,71.41,71.41,27400000.0
2009-04-07 23:59:00,71.415,71.44,71.415,71.44,49800000.0
2009-04-08 00:00:00,71.435,71.465,71.425,71.465,47400000.0
2009-04-08 00:01:00,71.46,71.485,71.46,71.485,51400000.0
2009-04-08 00:02:00,71.495,71.53,71.49,71.495,171400000.0
2009-04-08 00:03:00,71.495,71.495,71.48,71.495,82400000.0
2009-04-08 00:04:00,71.495,71.52,71.495,71.51,84200000.0
2009-04-08 00:05:00,71.51,71.52,71.51,71.52,3000000.0
2009-04-08 00:06:00,71.515,71.52,71.51,71.51,16200000.0
2009-04-08 00:07:00,71.505,71.505,71.495,71.495,19800000.0
2009-04-08 00:08:00,71.5,71.54,71.49,71.54,187800000.0
2009-04-08 00:09:00,71.535,71.565,71.535,71.535,187800000.0
2009-04-08 00:10:00,71.535,71.535,71.505,71.51,14000000.0
2009-04-08 00:11:00,71.51,71.515,71.51,71.515,3000000.0
2009-04-08 00:12:00,71.51,71.51,71.5,71.505,9000000.0
2009-04-08 00:13:00,71.505,71.52,71.505,71.52,15400000.0
2009-04-08 00:14:00,71.515,71.53,71.515,71.525,36800000.0
2009-04-08 00:15:00,71.525,71.525,71.51,71.515,237000000.0
2009-04-08 00:16:00,71.52,71.6,71.52,71.58,226800000.0
2009-04-08 00:17:00,71.585,71.59,71.575,71.575,69000000.0
2009-04-08 00:18:00,71.575,71.58,71.57,71.58,69400000.0
2009-04-08 00:19:00,71.58,71.58,71.565,71.57,63200000.0
2009-04-08 00:20:00,71.575,71.595,71.555,71.595,188600000.0
2009-04-08 00:21:00,71.595,71.605,71.59,71.595,48600000.0
2009-04-08 00:22:00,71.585,71.61,71.585,71.605,80400000.0
2009-04-08 00:23:00,71.595,71.605,71.59,71.595,123600000.0
2009-04-08 00:24:00,71.6,71.615,71.59,71.615,233200000.0
2009-04-08 00:25:00,71.61,71.625,71.6,71.625,167200000.0
2009-04-08 00:26:00,71.63,71.655,71.62,71.645,269600000.0
2009-04-08 00:27:00,71.655,71.7,71.65,71.7,253400000.0
2009-04-08 00:28:00,71.7,71.72,71.7,71.72,144600000.0
2009-04-08 00:29:00,71.72,71.74,71.7,71.7,187800000.0
2009-04-08 00:30:00,71.7,71.705,71.695,71.7,173600000.0
2009-04-08 00:31:00,71.7,71.705,71.695,71.7,110400000.0
2009-04-08 00:32:00,71.7,71.745,71.7,71.735,149000000.0
2009-04-08 00:33:00,71.72,71.725,71.71,71.71,37200000.0
2009-04-08 00:34:00,71.715,71.72,71.7,71.7,245800000.0
2009-04-08 00:35:00,71.705,71.72,71.7,71.71,115200000.0
2009-04-08 00:36:00,71.705,71.71,71.69,71.695,183400000.0
2009-04-08 00:37:00,71.695,71.695,71.645,71.655,151600000.0
2009-04-08 00:38:00,71.66,71.66,71.64,71.64,77200000.0
2009-04-08 00:39:00,71.64,71.655,71.635,71.635,84800000.0
2009-04-08 00:40:00,71.635,71.65,71.63,71.63,113600000.0
2009-04-08 00:41:00,71.63,71.65,71.625,71.625,88400000.0
2009-04-08 00:42:00,71.625,71.625,71.58,71.585,225600000.0
2009-04-08 00:43:00,71.6,71.62,71.595,71.615,126800000.0
2009-04-08 00:44:00,71.61,71.625,71.61,71.62,95200000.0
2009-04-08 00:45:00,71.62,71.62,71.61,71.61,72400000.0
2009-04-08 00:46:00,71.61,71.615,71.61,71.615,32400000.0
2009-04-08 00:47:00,71.615,71.62,71.61,71.62,65200000.0
2009-04-08 00:48:00,71.625,71.655,71.625,71.65,197800000.0
2009-04-08 00:49:00,71.655,71.66,71.645,71.66,156200000.0
2009-04-08 00:50:00,71.66,71.685,71.66,71.68,199200000.0
2009-04-08 00:51:00,71.68,71.72,71.67,71.71,227000000.0
2009-04-08 00:52:00,71.71,71.735,71.705,71.725,203200000.0
2009-04-08 00:53:00,71.72,71.72,71.7,71.715,210200000.0
2009-04-08 00:54:00,71.705,71.71,71.7,71.705,107200000.0
2009-04-08 00:55:00,71.705,71.705,71.655,71.685,409600000.0
2009-04-08 00:56:00,71.695,71.71,71.685,71.685,265400000.0
2009-04-08 00:57:00,71.685,71.72,71.68,71.69,369200000.0
2009-04-08 00:58:00,71.69,71.715,71.66,71.675,94600000.0
2009-04-08 00:59:00,71.675,71.685,71.65,71.665,210400000.0
2009-04-08 01:00:00,71.675,71.685,71.665,71.685,279200000.0
2009-04-08 01:01:00,71.695,71.71,71.655,71.655,149800000.0
2009-04-08 01:02:00,71.655,71.655,71.635,71.65,125000000.0
2009-04-08 01:03:00,71.645,71.65,71.64,71.64,81600000.0
2009-04-08 01:04:00,71.64,71.65,71.635,71.635,86400000.0
2009-04-08 01:05:00,71.625,71.64,71.605,71.625,186800000.0
2009-04-08 01:06:00,71.625,71.67,71.625,71.655,237000000.0
2009-04-08 01:07:00,71.655,71.66,71.65,71.655,71600000.0
2009-04-08 01:08:00,71.66,71.66,71.645,71.645,83200000.0
2009-04-08 01:09:00,71.635,71.64,71.63,71.635,92400000.0
2009-04-08 01:10:00,71.635,71.645,71.625,71.625,159000000.0
2009-04-08 01:11:00,71.625,71.63,71.605,71.62,141000000.0
2009-04-08 01:12:00,71.625,71.625,71.605,71.615,208800000.0
2009-04-08 01:13:00,71.62,71.62,71.6,71.61,51200000.0
2009-04-08 01:14:00,71.61,71.61,71.6,71.605,288000000.0
2009-04-08 01:15:00,71.605,71.61,71.58,71.585,150800000.0
2009-04-08 01:16:00,71.585,71.59,71.57,71.59,74800000.0
2009-04-08 01:17:00,71.59,71.59,71.515,71.525,54400000.0
2009-04-08 01:18:00,71.515,71.55,71.5,71.54,153200000.0
2009-04-08 01:19:00,71.55,71.57,71.54,71.555,291200000.0
2009-04-08 01:20:00,71.555,71.56,71.535,71.535,143600000.0
2009-04-08 01:21:00,71.54,71.545,71.52,71.53,101200000.0
2009-04-08 01:22:00,71.52,71.525,71.515,71.52,149200000.0
2009-04-08 01:23:00,71.52,71.55,71.52,71.54,135600000.0
2009-04-08 01:24:00,71.545,71.55,71.52,71.525,212600000.0
2009-04-08 01:25:00,71.525,71.53,71.525,71.53,142000000.0
2009-04-08 01:26:00,71.53,71.54,71.53,71.535,115400000.0
2009-04-08 01:27:00,71.535,71.535,71.53,71.535,98800000.0
2009-04-08 01:28:00,71.53,71.54,71.53,71.535,113800000.0
2009-04-08 01:29:00,71.535,71.535,71.51,71.525,259200000.0
2009-04-08 01:30:00,71.525,71.57,71.525,71.55,276600000.0
2009-04-08 01:31:00,71.555,71.61,71.555,71.61,229400000.0
2009-04-08 01:32:00,71.57,71.6,71.57,71.6,196000000.0
2009-04-08 01:33:00,71.595,71.63,71.595,71.63,226800000.0
2009-04-08 01:34:00,71.63,71.66,71.63,71.66,115200000.0
2009-04-08 01:35:00,71.66,71.66,71.61,71.62,79100000.0
2009-04-08 01:36:00,71.62,71.63,71.62,71.63,75600000.0
2009-04-08 01:37:00,71.63,71.63,71.625,71.63,36400000.0
2009-04-08 01:38:00,71.63,71.685,71.63,71.685,90000000.0
2009-04-08 01:39:00,71.68,71.73,71.675,71.73,253000000.0
2009-04-08 01:40:00,71.74,71.77,71.71,71.715,292200000.0
2009-04-08 01:41:00,71.73,71.735,71.705,71.715,111600000.0
2009-04-08 01:42:00,71.72,71.73,71.705,71.725,143200000.0
2009-04-08 01:43:00,71.715,71.755,71.71,71.75,326200000.0
2009-04-08 01:44:00,71.75,71.75,71.735,71.745,259600000.0
2009-04-08 01:45:00,71.745,71.755,71.71,71.755,347400000.0
2009-04-08 01:46:00,71.755,71.765,71.75,71.76,168200000.0
2009-04-08 01:47:00,71.755,71.755,71.72,71.72,226800000.0
2009-04-08 01:48:00,71.72,71.725,71.71,71.715,26400000.0
2009-04-08 01:49:00,71.71,71.715,71.625,71.65,198800000.0
2009-04-08 01:50:00,71.65,71.67,71.65,71.665,43600000.0
2009-04-08 01:51:00,71.665,71.665,71.6,71.62,250000000.0
2009-04-08 01:52:00,71.62,71.655,71.62,71.655,259400000.0
2009-04-08 01:53:00,71.655,71.685,71.655,71.685,155800000.0
2009-04-08 01:54:00,71.695,71.72,71.68,71.72,178000000.0
2009-04-08 01:55:00,71.72,71.725,71.655,71.665,209000000.0
2009-04-08 01:56:00,71.655,71.665,71.655,71.655,42000000.0
2009-04-08 01:57:00,71.66,71.665,71.635,71.64,144400000.0
2009-04-08 01:58:00,71.635,71.66,71.635,71.65,241200000.0
2009-04-08 01:59:00,71.655,71.665,71.645,71.66,193200000.0
2009-04-08 02:00:00,71.66,71.67,71.66,71.66,88000000.0
2009-04-08 02:01:00,71.665,71.67,71.57,71.575,280600000.0
2009-04-08 02:02:00,71.575,71.595,71.555,71.595,269600000.0
2009-04-08 02:03:00,71.59,71.625,71.555,71.555,334800000.0
2009-04-08 02:04:00,71.55,71.555,71.52,71.545,389200000.0
2009-04-08 02:05:00,71.545,71.56,71.515,71.535,391600000.0
2009-04-08 02:06:00,71.54,71.54,71.495,71.495,343200000.0
2009-04-08 02:07:00,71.495,71.5,71.465,71.465,328200000.0
2009-04-08 02:08:00,71.465,71.485,71.44,71.44,367000000.0
2009-04-08 02:09:00,71.435,71.48,71.43,71.46,271000000.0
2009-04-08 02:10:00,71.46,71.52,71.46,71.51,234200000.0
2009-04-08 02:11:00,71.51,71.51,71.495,71.505,155400000.0
2009-04-08 02:12:00,71.51,71.525,71.49,71.52,240400000.0
2009-04-08 02:13:00,71.52,71.52,71.49,71.51,209600000.0
2009-04-08 02:14:00,71.51,71.545,71.51,71.53,241000000.0
2009-04-08 02:15:00,71.525,71.555,71.525,71.535,297600000.0
2009-04-08 02:16:00,71.54,71.54,71.435,71.435,320600000.0
2009-04-08 02:17:00,71.435,71.44,71.375,71.375,337000000.0
2009-04-08 02:18:00,71.38,71.38,71.345,71.37,438800000.0
2009-04-08 02:19:00,71.37,71.39,71.35,71.35,413400000.0
2009-04-08 02:20:00,71.35,71.365,71.31,71.35,318000000.0
2009-04-08 02:21:00,71.35,71.35,71.31,71.335,254000000.0
2009-04-08 02:22:00,71.34,71.375,71.315,71.365,233800000.0
2009-04-08 02:23:00,71.37,71.375,71.345,71.345,230000000.0
2009-04-08 02:24:00,71.345,71.345,71.26,71.29,341000000.0
2009-04-08 02:25:00,71.29,71.29,71.205,71.23,407200000.0
2009-04-08 02:26:00,71.225,71.24,71.21,71.21,436400000.0
2009-04-08 02:27:00,71.215,71.225,71.18,71.18,552000000.0
2009-04-08 02:28:00,71.185,71.215,71.155,71.215,399400000.0
2009-04-08 02:29:00,71.215,71.235,71.195,71.2,550200000.0
2009-04-08 02:30:00,71.22,71.26,71.21,71.25,342800000.0
2009-04-08 02:31:00,71.255,71.265,71.115,71.13,441200000.0
2009-04-08 02:32:00,71.13,71.16,71.11,71.145,260800000.0
2009-04-08 02:33:00,71.15,71.21,71.15,71.185,273000000.0
2009-04-08 02:34:00,71.185,71.215,71.165,71.175,456200000.0
2009-04-08 02:35:00,71.18,71.18,71.11,71.11,417600000.0
2009-04-08 02:36:00,71.115,71.135,71.06,71.06,458800000.0
2009-04-08 02:37:00,71.065,71.09,71.015,71.025,547600000.0
2009-04-08 02:38:00,71.025,71.135,71.025,71.095,505600000.0
2009-04-08 02:39:00,71.095,71.11,71.045,71.08,419200000.0
2009-04-08 02:40:00,71.08,71.1,71.06,71.09,238800000.0
2009-04-08 02:41:00,71.09,71.165,71.085,71.16,339000000.0
2009-04-08 02:42:00,71.16,71.24,71.155,71.21,435000000.0
2009-04-08 02:43:00,71.195,71.225,71.17,71.195,356600000.0
2009-04-08 02:44:00,71.19,71.24,71.185,71.23,464400000.0
2009-04-08 02:45:00,71.23,71.31,71.22,71.28,496400000.0
2009-04-08 02:46:00,71.28,71.345,71.275,71.345,304400000.0
2009-04-08 02:47:00,71.35,71.385,71.325,71.38,427800000.0
2009-04-08 02:48:00,71.38,71.56,71.375,71.55,373600000.0
2009-04-08 02:49:00,71.55,71.56,71.415,71.44,625200000.0
2009-04-08 02:50:00,71.44,71.445,71.34,71.35,329000000.0
2009-04-08 02:51:00,71.35,71.365,71.33,71.345,317269962.0
2009-04-08 02:52:00,71.345,71.35,71.345,71.345,38180963.0
2009-04-08 02:53:00,71.345,71.365,71.28,71.285,168759169.0
2009-04-08 02:54:00,71.285,71.345,71.285,71.33,398200000.0
2009-04-08 02:55:00,71.345,71.345,71.23,71.255,402000000.0
2009-04-08 02:56:00,71.255,71.255,71.21,71.215,344000000.0
2009-04-08 02:57:00,71.215,71.225,71.18,71.18,351200000.0
2009-04-08 02:58:00,71.185,71.205,71.055,71.06,384400000.0
2009-04-08 02:59:00,71.06,71.105,71.025,71.1,596200000.0
2009-04-08 03:00:00,71.1,71.105,71.055,71.055,493400000.0
2009-04-08 03:01:00,71.06,71.065,70.97,70.995,409200000.0
2009-04-08 03:02:00,71.0,71.055,71.0,71.045,413600000.0
2009-04-08 03:03:00,71.07,71.08,71.045,71.045,208400000.0
2009-04-08 03:04:00,71.045,71.06,71.03,71.05,294800000.0
2009-04-08 03:05:00,71.05,71.065,70.985,70.99,458600000.0
2009-04-08 03:06:00,70.99,71.06,70.98,71.05,374000000.0
2009-04-08 03:07:00,71.05,71.085,71.05,71.08,170600000.0
2009-04-08 03:08:00,71.085,71.14,71.05,71.14,411000000.0
2009-04-08 03:09:00,71.135,71.14,71.1,71.135,250400000.0
2009-04-08 03:10:00,71.14,71.145,71.085,71.11,370600000.0
2009-04-08 03:11:00,71.095,71.095,71.06,71.07,387000000.0
2009-04-08 03:12:00,71.075,71.085,71.05,71.075,262000000.0
2009-04-08 03:13:00,71.075,71.09,71.07,71.085,195400000.0
2009-04-08 03:14:00,71.08,71.09,71.025,71.075,397600000.0
2009-04-08 03:15:00,71.075,71.105,71.03,71.05,376400000.0
2009-04-08 03:16:00,71.06,71.095,71.055,71.095,128800000.0
2009-04-08 03:17:00,71.1,71.17,71.09,71.105,561600000.0
2009-04-08 03:18:00,71.11,71.16,71.1,71.145,231000000.0
2009-04-08 03:19:00,71.15,71.15,71.12,71.135,246200000.0
2009-04-08 03:20:00,71.135,71.16,71.115,71.16,422600000.0
2009-04-08 03:21:00,71.16,71.16,71.11,71.15,290800000.0
2009-04-08 03:22:00,71.15,71.165,71.125,71.15,486200000.0
2009-04-08 03:23:00,71.15,71.175,71.145,71.175,168600000.0
2009-04-08 03:24:00,71.17,71.195,71.165,71.19,181600000.0
2009-04-08 03:25:00,71.185,71.24,71.185,71.23,321000000.0
2009-04-08 03:26:00,71.23,71.26,71.22,71.22,364600000.0
2009-04-08 03:27:00,71.22,71.235,71.21,71.22,251000000.0
2009-04-08 03:28:00,71.215,71.225,71.195,71.195,192400000.0
2009-04-08 03:29:00,71.195,71.22,71.19,71.21,108600000.0
2009-04-08 03:30:00,71.21,71.21,71.09,71.13,393800000.0
2009-04-08 03:31:00,71.13,71.145,71.115,71.145,214600000.0
2009-04-08 03:32:00,71.145,71.17,71.135,71.17,95800000.0
2009-04-08 03:33:00,71.165,71.18,71.14,71.155,176600000.0
2009-04-08 03:34:00,71.155,71.2,71.155,71.175,259400000.0
2009-04-08 03:35:00,71.175,71.185,71.15,71.16,220200000.0
2009-04-08 03:36:00,71.16,71.17,71.11,71.115,195000000.0
2009-04-08 03:37:00,71.115,71.135,71.1,71.12,82800000.0
2009-04-08 03:38:00,71.125,71.125,71.115,71.125,109400000.0
2009-04-08 03:39:00,71.12,71.145,71.115,71.14,189800000.0
2009-04-08 03:40:00,71.145,71.145,71.125,71.125,68000000.0
2009-04-08 03:41:00,71.135,71.135,71.115,71.135,54200000.0
2009-04-08 03:42:00,71.125,71.14,71.115,71.125,227200000.0
2009-04-08 03:43:00,71.13,71.155,71.125,71.155,226200000.0
2009-04-08 03:44:00,71.155,71.155,71.15,71.15,83600000.0
2009-04-08 03:45:00,71.15,71.175,71.15,71.155,252200000.0
2009-04-08 03:46:00,71.155,71.175,71.125,71.135,223800000.0
2009-04-08 03:47:00,71.135,71.135,71.08,71.08,249200000.0
2009-04-08 03:48:00,71.085,71.1,71.065,71.085,224000000.0
2009-04-08 03:49:00,71.085,71.1,71.015,71.025,504200000.0
2009-04-08 03:50:00,71.04,71.06,71.005,71.05,464000000.0
2009-04-08 03:51:00,71.05,71.085,71.05,71.06,348400000.0
2009-04-08 03:52:00,71.075,71.11,71.075,71.095,250000000.0
2009-04-08 03:53:00,71.1,71.1,71.09,71.1,285200000.0
2009-04-08 03:54:00,71.105,71.135,71.085,71.135,317000000.0
2009-04-08 03:55:00,71.135,71.165,71.12,71.14,368400000.0
2009-04-08 03:56:00,71.14,71.145,71.115,71.125,205600000.0
2009-04-08 03:57:00,71.125,71.135,71.09,71.09,404800001.0
2009-04-08 03:58:00,71.085,71.125,71.06,71.12,329200000.0
2009-04-08 03:59:00,71.12,71.135,71.11,71.125,264200000.0
2009-04-08 04:00:00,71.125,71.125,71.105,71.115,219000000.0
2009-04-08 04:01:00,71.115,71.125,71.105,71.11,139400000.0
2009-04-08 04:02:00,71.11,71.115,71.1,71.115,174200000.0
2009-04-08 04:03:00,71.105,71.105,71.065,71.075,267800000.0
2009-04-08 04:04:00,71.07,71.07,70.955,70.96,462400000.0
2009-04-08 04:05:00,70.96,70.98,70.92,70.98,566400000.0
2009-04-08 04:06:00,70.985,71.0,70.975,70.995,398600000.0
2009-04-08 04:07:00,70.995,71.0,70.955,70.965,350800000.0
2009-04-08 04:08:00,70.97,70.975,70.94,70.94,171000000.0
2009-04-08 04:09:00,70.945,70.945,70.87,70.885,613600000.0
2009-04-08 04:10:00,70.885,70.895,70.855,70.87,454000000.0
2009-04-08 04:11:00,70.87,70.875,70.82,70.83,555600000.0
2009-04-08 04:12:00,70.83,70.83,70.745,70.77,528200000.0
2009-04-08 04:13:00,70.78,70.785,70.735,70.77,603000000.0
2009-04-08 04:14:00,70.775,70.815,70.765,70.77,525400000.0
2009-04-08 04:15:00,70.77,70.815,70.765,70.815,469000000.0
2009-04-08 04:16:00,70.815,70.835,70.8,70.83,285600000.0
2009-04-08 04:17:00,70.83,70.83,70.735,70.75,408800000.0
2009-04-08 04:18:00,70.745,70.81,70.745,70.805,354400000.0
2009-04-08 04:19:00,70.805,70.815,70.785,70.815,246400000.0
2009-04-08 04:20:00,70.815,70.845,70.815,70.82,198800000.0
2009-04-08 04:21:00,70.815,70.9,70.815,70.885,371800000.0
2009-04-08 04:22:00,70.89,70.915,70.85,70.86,372800000.0
2009-04-08 04:23:00,70.86,70.86,70.795,70.8,431700000.0
2009-04-08 04:24:00,70.81,70.815,70.79,70.79,152200000.0
2009-04-08 04:25:00,70.79,70.8,70.78,70.8,143200000.0
2009-04-08 04:26:00,70.8,70.8,70.725,70.73,317600000.0
2009-04-08 04:27:00,70.735,70.75,70.72,70.74,520800000.0
2009-04-08 04:28:00,70.74,70.74,70.72,70.73,167600000.0
2009-04-08 04:29:00,70.73,70.81,70.73,70.81,322600000.0
2009-04-08 04:30:00,70.81,70.82,70.795,70.795,337600000.0
2009-04-08 04:31:00,70.805,70.805,70.795,70.8,80200000.0
2009-04-08 04:32:00,70.795,70.8,70.725,70.73,198800000.0
2009-04-08 04:33:00,70.73,70.745,70.725,70.735,135600000.0
2009-04-08 04:34:00,70.735,70.76,70.735,70.745,213800000.0
2009-04-08 04:35:00,70.745,70.765,70.745,70.765,157600000.0
2009-04-08 04:36:00,70.765,70.775,70.75,70.755,205000000.0
2009-04-08 04:37:00,70.755,70.775,70.745,70.77,203400000.0
2009-04-08 04:38:00,70.77,70.77,70.68,70.69,351600000.0
2009-04-08 04:39:00,70.695,70.735,70.685,70.735,290000000.0
2009-04-08 04:40:00,70.735,70.74,70.73,70.73,116800000.0
2009-04-08 04:41:00,70.73,70.745,70.73,70.745,121400000.0
2009-04-08 04:42:00,70.745,70.79,70.74,70.785,251200000.0
2009-04-08 04:43:00,70.785,70.785,70.715,70.715,314000000.0
2009-04-08 04:44:00,70.725,70.74,70.705,70.72,237800000.0
2009-04-08 04:45:00,70.72,70.73,70.685,70.685,393200000.0
2009-04-08 04:46:00,70.685,70.685,70.665,70.675,300000000.0
2009-04-08 04:47:00,70.68,70.7,70.675,70.68,211600000.0
2009-04-08 04:48:00,70.675,70.685,70.66,70.665,316400000.0
2009-04-08 04:49:00,70.66,70.74,70.66,70.725,325600000.0
2009-04-08 04:50:00,70.725,70.725,70.66,70.66,294600000.0
2009-04-08 04:51:00,70.665,70.675,70.645,70.66,407400000.0
2009-04-08 04:52:00,70.66,70.675,70.65,70.66,310400000.0
2009-04-08 04:53:00,70.66,70.675,70.65,70.66,355400000.0
2009-04-08 04:54:00,70.66,70.7,70.615,70.695,590600000.0
2009-04-08 04:55:00,70.69,70.7,70.63,70.635,393200000.0
2009-04-08 04:56:00,70.62,70.645,70.575,70.645,626100000.0
2009-04-08 04:57:00,70.645,70.725,70.63,70.705,323600000.0
2009-04-08 04:58:00,70.705,70.705,70.64,70.64,341200000.0
2009-04-08 04:59:00,70.645,70.725,70.64,70.725,272000000.0
2009-04-08 05:00:00,70.72,70.72,70.695,70.705,225600000.0
2009-04-08 05:01:00,70.705,70.73,70.705,70.705,193600000.0
2009-04-08 05:02:00,70.71,70.73,70.7,70.71,162000000.0
2009-04-08 05:03:00,70.71,70.79,70.71,70.79,230600000.0
2009-04-08 05:04:00,70.79,70.795,70.705,70.715,604200000.0
2009-04-08 05:05:00,70.725,70.745,70.71,70.73,282800000.0
2009-04-08 05:06:00,70.73,70.745,70.73,70.735,122800000.0
2009-04-08 05:07:00,70.735,70.77,70.735,70.735,327600000.0
2009-04-08 05:08:00,70.735,70.8,70.735,70.795,350600000.0
2009-04-08 05:09:00,70.795,70.83,70.79,70.82,322800000.0
2009-04-08 05:10:00,70.82,70.865,70.815,70.86,432800000.0
2009-04-08 05:11:00,70.86,70.87,70.83,70.835,307600000.0
2009-04-08 05:12:00,70.835,70.89,70.835,70.86,409600000.0
2009-04-08 05:13:00,70.865,70.865,70.82,70.83,358600000.0
2009-04-08 05:14:00,70.835,70.84,70.82,70.825,139000000.0
2009-04-08 05:15:00,70.82,70.84,70.79,70.795,260800000.0
2009-04-08 05:16:00,70.795,70.81,70.755,70.76,356000000.0
2009-04-08 05:17:00,70.76,70.775,70.74,70.75,168000000.0
2009-04-08 05:18:00,70.75,70.785,70.75,70.775,277600000.0
2009-04-08 05:19:00,70.78,70.8,70.775,70.785,425400000.0
2009-04-08 05:20:00,70.795,70.8,70.745,70.77,384600000.0
2009-04-08 05:21:00,70.765,70.8,70.75,70.785,239000000.0
2009-04-08 05:22:00,70.785,70.805,70.75,70.75,241800000.0
2009-04-08 05:23:00,70.75,70.76,70.72,70.745,417800000.0
2009-04-08 05:24:00,70.74,70.74,70.695,70.695,213200000.0
2009-04-08 05:25:00,70.685,70.71,70.65,70.665,470800000.0
2009-04-08 05:26:00,70.665,70.7,70.635,70.7,477800000.0
2009-04-08 05:27:00,70.7,70.79,70.7,70.77,159400000.0
2009-04-08 05:28:00,70.76,70.76,70.685,70.69,187400000.0
2009-04-08 05:29:00,70.71,70.71,70.67,70.675,258000000.0
2009-04-08 05:30:00,70.675,70.71,70.655,70.67,216200000.0
2009-04-08 05:31:00,70.675,70.685,70.625,70.625,177400000.0
2009-04-08 05:32:00,70.625,70.65,70.6,70.63,366800000.0
2009-04-08 05:33:00,70.63,70.63,70.57,70.62,516400000.0
2009-04-08 05:34:00,70.625,70.64,70.595,70.605,326200000.0
2009-04-08 05:35:00,70.61,70.655,70.6,70.65,299200000.0
2009-04-08 05:36:00,70.65,70.65,70.62,70.62,168600000.0
2009-04-08 05:37:00,70.64,70.64,70.585,70.59,425400000.0
2009-04-08 05:38:00,70.585,70.595,70.575,70.59,75600000.0
2009-04-08 05:39:00,70.59,70.605,70.59,70.605,281800000.0
2009-04-08 05:40:00,70.61,70.61,70.6,70.61,109200000.0
2009-04-08 05:41:00,70.615,70.64,70.61,70.635,407000000.0
2009-04-08 05:42:00,70.64,70.64,70.61,70.615,346200000.0
2009-04-08 05:43:00,70.625,70.67,70.625,70.645,283600000.0
2009-04-08 05:44:00,70.645,70.675,70.64,70.675,161000000.0
2009-04-08 05:45:00,70.675,70.7,70.675,70.695,165600000.0
2009-04-08 05:46:00,70.685,70.695,70.665,70.675,238600000.0
2009-04-08 05:47:00,70.665,70.675,70.665,70.665,152600000.0
2009-04-08 05:48:00,70.675,70.68,70.63,70.63,205200000.0
2009-04-08 05:49:00,70.625,70.645,70.61,70.61,287000000.0
2009-04-08 05:50:00,70.615,70.675,70.615,70.675,247000000.0
2009-04-08 05:51:00,70.68,70.68,70.655,70.675,247400000.0
2009-04-08 05:52:00,70.675,70.68,70.655,70.67,101200000.0
2009-04-08 05:53:00,70.67,70.69,70.665,70.69,182200000.0
2009-04-08 05:54:00,70.685,70.725,70.685,70.705,384200000.0
2009-04-08 05:55:00,70.71,70.71,70.665,70.665,179600000.0
2009-04-08 05:56:00,70.675,70.685,70.675,70.675,189200000.0
2009-04-08 05:57:00,70.695,70.705,70.675,70.68,322600000.0
2009-04-08 05:58:00,70.68,70.69,70.675,70.675,134400000.0
2009-04-08 05:59:00,70.675,70.685,70.67,70.675,61600000.0
2009-04-08 06:00:00,70.675,70.685,70.665,70.685,90800000.0
2009-04-08 06:01:00,70.69,70.695,70.685,70.69,195200000.0
2009-04-08 06:02:00,70.695,70.75,70.69,70.74,261400000.0
2009-04-08 06:03:00,70.755,70.81,70.74,70.77,422800000.0
2009-04-08 06:04:00,70.76,70.765,70.725,70.755,280800001.0
2009-04-08 06:05:00,70.75,70.75,70.71,70.73,277600000.0
2009-04-08 06:06:00,70.735,70.745,70.72,70.735,243600000.0
2009-04-08 06:07:00,70.73,70.76,70.73,70.73,224600000.0
2009-04-08 06:08:00,70.735,70.75,70.73,70.735,131000000.0
2009-04-08 06:09:00,70.735,70.77,70.735,70.77,88600000.0
2009-04-08 06:10:00,70.755,70.77,70.745,70.745,241600000.0
2009-04-08 06:11:00,70.745,70.795,70.745,70.765,173000000.0
2009-04-08 06:12:00,70.775,70.81,70.775,70.805,234400000.0
2009-04-08 06:13:00,70.805,70.815,70.795,70.795,125400000.0
2009-04-08 06:14:00,70.795,70.82,70.795,70.8,213200000.0
2009-04-08 06:15:00,70.8,70.81,70.78,70.78,214200000.0
2009-04-08 06:16:00,70.78,70.815,70.78,70.78,366200000.0
2009-04-08 06:17:00,70.775,70.79,70.77,70.78,242200000.0
2009-04-08 06:18:00,70.78,70.815,70.77,70.815,188600000.0
2009-04-08 06:19:00,70.815,70.82,70.795,70.82,150400000.0
2009-04-08 06:20:00,70.82,70.855,70.805,70.855,258200000.0
2009-04-08 06:21:00,70.845,70.89,70.84,70.865,377800000.0
2009-04-08 06:22:00,70.865,70.88,70.835,70.835,129400000.0
2009-04-08 06:23:00,70.83,70.86,70.83,70.86,175600000.0
2009-04-08 06:24:00,70.86,70.885,70.86,70.875,143600000.0
2009-04-08 06:25:00,70.875,70.885,70.865,70.875,160600000.0
2009-04-08 06:26:00,70.875,70.915,70.875,70.91,136400000.0
2009-04-08 06:27:00,70.905,70.905,70.895,70.895,176000000.0
2009-04-08 06:28:00,70.9,70.92,70.88,70.905,390200000.0
2009-04-08 06:29:00,70.9,70.915,70.875,70.91,451800000.0
2009-04-08 06:30:00,70.91,70.925,70.895,70.9,273800000.0
2009-04-08 06:31:00,70.9,70.9,70.88,70.895,149600000.0
2009-04-08 06:32:00,70.895,70.9,70.885,70.885,167800000.0
2009-04-08 06:33:00,70.885,70.89,70.88,70.89,29000000.0
2009-04-08 06:34:00,70.89,70.895,70.875,70.88,148000000.0
2009-04-08 06:35:00,70.88,70.89,70.815,70.815,238800000.0
2009-04-08 06:36:00,70.81,70.84,70.77,70.82,548000000.0
2009-04-08 06:37:00,70.805,70.86,70.795,70.795,441600000.0
2009-04-08 06:38:00,70.8,70.835,70.8,70.815,271000000.0
2009-04-08 06:39:00,70.835,70.845,70.8,70.825,370200000.0
2009-04-08 06:40:00,70.82,70.825,70.795,70.81,255800000.0
2009-04-08 06:41:00,70.815,70.815,70.75,70.785,382600000.0
2009-04-08 06:42:00,70.785,70.805,70.77,70.77,348400000.0
2009-04-08 06:43:00,70.775,70.785,70.765,70.765,219000000.0
2009-04-08 06:44:00,70.765,70.785,70.755,70.775,176200000.0
2009-04-08 06:45:00,70.78,70.81,70.775,70.79,176000000.0
2009-04-08 06:46:00,70.805,70.81,70.785,70.79,322400000.0
2009-04-08 06:47:00,70.785,70.79,70.77,70.78,379400000.0
2009-04-08 06:48:00,70.775,70.79,70.765,70.775,436599999.0
2009-04-08 06:49:00,70.775,70.785,70.765,70.77,289600000.0
2009-04-08 06:50:00,70.76,70.76,70.73,70.735,399000000.0
2009-04-08 06:51:00,70.735,70.785,70.71,70.75,426199999.0
2009-04-08 06:52:00,70.755,70.81,70.745,70.755,347000000.0
2009-04-08 06:53:00,70.755,70.775,70.74,70.75,392600000.0
2009-04-08 06:54:00,70.755,70.79,70.74,70.74,442400000.0
2009-04-08 06:55:00,70.745,70.825,70.745,70.805,314000000.0
2009-04-08 06:56:00,70.805,70.84,70.805,70.84,234199999.0
2009-04-08 06:57:00,70.835,70.84,70.82,70.82,254000000.0
2009-04-08 06:58:00,70.82,70.82,70.805,70.805,91800000.0
2009-04-08 06:59:00,70.805,70.815,70.8,70.8,232800000.0
2009-04-08 07:00:00,70.805,70.805,70.77,70.78,254000000.0
2009-04-08 07:01:00,70.775,70.81,70.76,70.78,147400000.0
2009-04-08 07:02:00,70.79,70.79,70.77,70.78,255400000.0
2009-04-08 07:03:00,70.78,70.8,70.765,70.8,481600000.0
2009-04-08 07:04:00,70.8,70.835,70.795,70.82,249200000.0
2009-04-08 07:05:00,70.825,70.855,70.795,70.795,404000000.0
2009-04-08 07:06:00,70.8,70.805,70.765,70.77,290400000.0
2009-04-08 07:07:00,70.765,70.785,70.765,70.77,170800000.0
2009-04-08 07:08:00,70.77,70.795,70.76,70.785,277000000.0
2009-04-08 07:09:00,70.79,70.8,70.775,70.79,330400000.0
2009-04-08 07:10:00,70.79,70.795,70.76,70.765,173000000.0
2009-04-08 07:11:00,70.76,70.765,70.725,70.735,321600000.0
2009-04-08 07:12:00,70.735,70.75,70.7,70.735,295400000.0
2009-04-08 07:13:00,70.74,70.77,70.74,70.765,266000000.0
2009-04-08 07:14:00,70.765,70.81,70.765,70.79,184600000.0
2009-04-08 07:15:00,70.79,70.79,70.74,70.74,142200000.0
2009-04-08 07:16:00,70.74,70.745,70.72,70.725,233200000.0
2009-04-08 07:17:00,70.73,70.735,70.72,70.73,101000000.0
2009-04-08 07:18:00,70.73,70.74,70.71,70.71,299799999.0
2009-04-08 07:19:00,70.71,70.71,70.67,70.68,341800000.0
2009-04-08 07:20:00,70.685,70.7,70.68,70.68,219400000.0
2009-04-08 07:21:00,70.675,70.675,70.645,70.645,157200000.0
2009-04-08 07:22:00,70.65,70.68,70.645,70.665,309000000.0
2009-04-08 07:23:00,70.665,70.69,70.66,70.68,307800000.0
2009-04-08 07:24:00,70.69,70.71,70.68,70.68,404800000.0
2009-04-08 07:25:00,70.685,70.73,70.68,70.725,242000000.0
2009-04-08 07:26:00,70.725,70.725,70.68,70.68,234600000.0
2009-04-08 07:27:00,70.69,70.695,70.665,70.67,275600000.0
2009-04-08 07:28:00,70.675,70.685,70.64,70.645,276200000.0
2009-04-08 07:29:00,70.64,70.64,70.625,70.635,252000000.0
2009-04-08 07:30:00,70.635,70.65,70.585,70.59,542600000.0
2009-04-08 07:31:00,70.59,70.605,70.56,70.57,481200000.0
2009-04-08 07:32:00,70.57,70.595,70.545,70.585,599000000.0
2009-04-08 07:33:00,70.59,70.625,70.59,70.6,293200000.0
2009-04-08 07:34:00,70.595,70.61,70.58,70.59,424800000.0
2009-04-08 07:35:00,70.585,70.595,70.555,70.555,310000000.0
2009-04-08 07:36:00,70.56,70.57,70.55,70.55,234200000.0
2009-04-08 07:37:00,70.555,70.575,70.555,70.575,251200000.0
2009-04-08 07:38:00,70.575,70.585,70.565,70.585,191400000.0
2009-04-08 07:39:00,70.585,70.59,70.575,70.58,173800000.0
2009-04-08 07:40:00,70.585,70.605,70.58,70.605,203000000.0
2009-04-08 07:41:00,70.605,70.62,70.595,70.62,267000000.0
2009-04-08 07:42:00,70.62,70.655,70.62,70.645,285200000.0
2009-04-08 07:43:00,70.65,70.655,70.625,70.625,135800000.0
2009-04-08 07:44:00,70.625,70.635,70.62,70.62,242400000.0
2009-04-08 07:45:00,70.62,70.63,70.62,70.625,58200000.0
2009-04-08 07:46:00,70.625,70.63,70.605,70.62,233000000.0
2009-04-08 07:47:00,70.62,70.65,70.615,70.65,163600000.0
2009-04-08 07:48:00,70.65,70.695,70.65,70.665,349800000.0
2009-04-08 07:49:00,70.665,70.665,70.635,70.64,152000000.0
2009-04-08 07:50:00,70.64,70.695,70.62,70.68,388200000.0
2009-04-08 07:51:00,70.675,70.675,70.66,70.675,278200000.0
2009-04-08 07:52:00,70.675,70.675,70.655,70.655,194200000.0
2009-04-08 07:53:00,70.65,70.655,70.59,70.605,282800000.0
2009-04-08 07:54:00,70.6,70.6,70.565,70.58,545199999.0
2009-04-08 07:55:00,70.575,70.59,70.535,70.535,581400000.0
2009-04-08 07:56:00,70.53,70.53,70.415,70.445,777200000.0
2009-04-08 07:57:00,70.445,70.445,70.4,70.42,392800000.0
2009-04-08 07:58:00,70.425,70.465,70.415,70.44,618000000.0
2009-04-08 07:59:00,70.44,70.465,70.43,70.45,384800000.0
2009-04-08 08:00:00,70.45,70.46,70.425,70.445,352400000.0
2009-04-08 08:01:00,70.46,70.495,70.43,70.465,750100001.0
2009-04-08 08:02:00,70.46,70.51,70.46,70.485,351000000.0
2009-04-08 08:03:00,70.5,70.5,70.48,70.495,148800000.0
2009-04-08 08:04:00,70.495,70.495,70.425,70.435,462600000.0
2009-04-08 08:05:00,70.435,70.48,70.435,70.475,429000000.0
2009-04-08 08:06:00,70.475,70.51,70.47,70.5,510000000.0
2009-04-08 08:07:00,70.505,70.505,70.45,70.485,430400000.0
2009-04-08 08:08:00,70.485,70.485,70.43,70.445,421200000.0
2009-04-08 08:09:00,70.445,70.475,70.435,70.475,189600000.0
2009-04-08 08:10:00,70.47,70.485,70.44,70.45,653800000.0
2009-04-08 08:11:00,70.435,70.44,70.36,70.425,541500000.0
2009-04-08 08:12:00,70.43,70.44,70.385,70.395,584799998.0
2009-04-08 08:13:00,70.395,70.455,70.385,70.405,796999999.0
2009-04-08 08:14:00,70.415,70.415,70.385,70.415,534600000.0
2009-04-08 08:15:00,70.415,70.455,70.415,70.43,488799999.0
2009-04-08 08:16:00,70.425,70.44,70.335,70.34,514600001.0
2009-04-08 08:17:00,70.34,70.35,70.295,70.295,744800001.0
2009-04-08 08:18:00,70.295,70.32,70.205,70.215,635600000.0
2009-04-08 08:19:00,70.22,70.295,70.22,70.28,711800000.0
2009-04-08 08:20:00,70.28,70.3,70.265,70.285,849400000.0
2009-04-08 08:21:00,70.29,70.34,70.285,70.31,729400000.0
2009-04-08 08:22:00,70.315,70.365,70.305,70.35,523400000.0
2009-04-08 08:23:00,70.355,70.37,70.34,70.345,611200000.0
2009-04-08 08:24:00,70.345,70.38,70.335,70.355,450800000.0
2009-04-08 08:25:00,70.345,70.375,70.31,70.335,820000000.0
2009-04-08 08:26:00,70.335,70.335,70.3,70.3,509400000.0
2009-04-08 08:27:00,70.305,70.335,70.285,70.285,565000000.0
2009-04-08 08:28:00,70.285,70.32,70.265,70.28,482600000.0
2009-04-08 08:29:00,70.275,70.29,70.225,70.225,583200000.0
2009-04-08 08:30:00,70.225,70.24,70.16,70.215,542000000.0
2009-04-08 08:31:00,70.205,70.215,70.12,70.14,611000001.0
2009-04-08 08:32:00,70.13,70.18,70.125,70.15,537600002.0
2009-04-08 08:33:00,70.15,70.19,70.15,70.18,658000001.0
2009-04-08 08:34:00,70.18,70.21,70.165,70.185,833800000.0
2009-04-08 08:35:00,70.185,70.2,70.16,70.16,593600000.0
2009-04-08 08:36:00,70.16,70.195,70.16,70.165,583800002.0
2009-04-08 08:37:00,70.165,70.17,70.145,70.16,369600000.0
2009-04-08 08:38:00,70.155,70.215,70.155,70.2,771999999.0
2009-04-08 08:39:00,70.2,70.25,70.2,70.24,832600000.0
2009-04-08 08:40:00,70.24,70.28,70.24,70.255,643200000.0
2009-04-08 08:41:00,70.255,70.26,70.19,70.2,718200000.0
2009-04-08 08:42:00,70.2,70.22,70.185,70.205,600600000.0
2009-04-08 08:43:00,70.2,70.22,70.185,70.2,765399999.0
2009-04-08 08:44:00,70.205,70.215,70.18,70.2,540600000.0
2009-04-08 08:45:00,70.2,70.2,70.11,70.11,565799999.0
2009-04-08 08:46:00,70.11,70.135,70.025,70.06,655000001.0
2009-04-08 08:47:00,70.06,70.14,70.055,70.135,681399998.0
2009-04-08 08:48:00,70.14,70.19,70.135,70.17,790999999.0
2009-04-08 08:49:00,70.17,70.175,70.105,70.145,700600000.0
2009-04-08 08:50:00,70.14,70.165,70.105,70.155,851399998.0
2009-04-08 08:51:00,70.15,70.16,70.13,70.145,557999996.0
2009-04-08 08:52:00,70.15,70.185,70.14,70.16,525199996.0
2009-04-08 08:53:00,70.16,70.195,70.15,70.175,654399997.0
2009-04-08 08:54:00,70.175,70.2,70.15,70.195,631200000.0
2009-04-08 08:55:00,70.19,70.205,70.165,70.165,647799998.0
2009-04-08 08:56:00,70.165,70.215,70.16,70.2,778599999.0
2009-04-08 08:57:00,70.2,70.22,70.18,70.21,521799998.0
2009-04-08 08:58:00,70.21,70.25,70.205,70.215,432399999.0
2009-04-08 08:59:00,70.21,70.21,70.155,70.2,291300000.0
2009-04-08 09:00:00,70.2,70.28,70.185,70.265,534600000.0
2009-04-08 09:01:00,70.265,70.32,70.24,70.32,643400000.0
2009-04-08 09:02:00,70.33,70.395,70.325,70.36,553999999.0
2009-04-08 09:03:00,70.345,70.35,70.315,70.33,600800000.0
2009-04-08 09:04:00,70.325,70.325,70.28,70.29,681000006.0
2009-04-08 09:05:00,70.28,70.315,70.28,70.3,543399996.0
2009-04-08 09:06:00,70.3,70.34,70.275,70.275,364400000.0
2009-04-08 09:07:00,70.275,70.315,70.265,70.27,509600000.0
2009-04-08 09:08:00,70.265,70.265,70.235,70.245,536399999.0
2009-04-08 09:09:00,70.245,70.26,70.155,70.16,663599999.0
2009-04-08 09:10:00,70.165,70.23,70.15,70.22,751199999.0
2009-04-08 09:11:00,70.22,70.22,70.1,70.15,780400000.0
2009-04-08 09:12:00,70.155,70.205,70.14,70.14,406600000.0
2009-04-08 09:13:00,70.145,70.15,70.115,70.12,516400000.0
2009-04-08 09:14:00,70.12,70.165,70.12,70.13,579800000.0
2009-04-08 09:15:00,70.125,70.17,70.095,70.155,585399997.0
2009-04-08 09:16:00,70.155,70.21,70.155,70.21,417999998.0
2009-04-08 09:17:00,70.21,70.28,70.21,70.275,534000000.0
2009-04-08 09:18:00,70.265,70.275,70.24,70.24,599199997.0
2009-04-08 09:19:00,70.24,70.285,70.24,70.275,491799997.0
2009-04-08 09:20:00,70.275,70.335,70.245,70.335,726454001.0
2009-04-08 09:21:00,70.33,70.445,70.325,70.435,582999998.0
2009-04-08 09:22:00,70.44,70.445,70.34,70.36,684000001.0
2009-04-08 09:23:00,70.365,70.365,70.305,70.31,660199998.0
2009-04-08 09:24:00,70.31,70.31,70.275,70.31,351999997.0
2009-04-08 09:25:00,70.31,70.345,70.31,70.33,441799999.0
2009-04-08 09:26:00,70.33,70.34,70.32,70.325,271999997.0
2009-04-08 09:27:00,70.345,70.36,70.335,70.34,547800000.0
2009-04-08 09:28:00,70.335,70.375,70.335,70.345,422199999.0
2009-04-08 09:29:00,70.37,70.46,70.37,70.43,466827000.0
2009-04-08 09:30:00,70.43,70.445,70.4,70.4,467000000.0
2009-04-08 09:31:00,70.4,70.43,70.335,70.34,675200001.0
2009-04-08 09:32:00,70.34,70.34,70.305,70.33,428000000.0
2009-04-08 09:33:00,70.33,70.36,70.33,70.35,440999999.0
2009-04-08 09:34:00,70.35,70.405,70.34,70.395,567000000.0
2009-04-08 09:35:00,70.395,70.42,70.375,70.385,621600000.0
2009-04-08 09:36:00,70.385,70.385,70.32,70.355,882000000.0
2009-04-08 09:37:00,70.355,70.37,70.295,70.295,690200001.0
2009-04-08 09:38:00,70.295,70.32,70.275,70.32,594400000.0
2009-04-08 09:39:00,70.32,70.335,70.25,70.25,603799999.0
2009-04-08 09:40:00,70.25,70.265,70.215,70.26,669799999.0
2009-04-08 09:41:00,70.26,70.315,70.24,70.28,772399999.0
2009-04-08 09:42:00,70.28,70.3,70.26,70.29,644000000.0
2009-04-08 09:43:00,70.29,70.34,70.29,70.32,499400000.0
2009-04-08 09:44:00,70.32,70.32,70.285,70.295,521600000.0
2009-04-08 09:45:00,70.295,70.315,70.29,70.31,355000000.0
2009-04-08 09:46:00,70.31,70.32,70.285,70.3,503000000.0
2009-04-08 09:47:00,70.3,70.305,70.265,70.27,642200000.0
2009-04-08 09:48:00,70.265,70.295,70.26,70.295,400400000.0
2009-04-08 09:49:00,70.295,70.305,70.275,70.28,210199999.0
2009-04-08 09:50:00,70.285,70.305,70.275,70.28,267000000.0
2009-04-08 09:51:00,70.28,70.295,70.275,70.295,282400000.0
2009-04-08 09:52:00,70.295,70.32,70.28,70.285,463999998.0
2009-04-08 09:53:00,70.285,70.34,70.285,70.325,819999999.0
2009-04-08 09:54:00,70.33,70.34,70.32,70.32,293400000.0
2009-04-08 09:55:00,70.32,70.35,70.285,70.285,403400000.0
2009-04-08 09:56:00,70.29,70.31,70.27,70.285,508999999.0
2009-04-08 09:57:00,70.285,70.285,70.26,70.265,417199999.0
2009-04-08 09:58:00,70.27,70.28,70.26,70.275,417600008.0
2009-04-08 09:59:00,70.28,70.28,70.18,70.185,854600000.0
2009-04-08 10:00:00,70.185,70.19,70.135,70.16,699000000.0
2009-04-08 10:01:00,70.16,70.175,70.14,70.17,323999999.0
2009-04-08 10:02:00,70.17,70.21,70.17,70.205,380200000.0
2009-04-08 10:03:00,70.2,70.23,70.195,70.2,280600000.0
2009-04-08 10:04:00,70.2,70.215,70.175,70.205,524200001.0
2009-04-08 10:05:00,70.205,70.205,70.18,70.185,293800000.0
2009-04-08 10:06:00,70.185,70.19,70.165,70.18,309800000.0
2009-04-08 10:07:00,70.19,70.195,70.18,70.185,266400000.0
2009-04-08 10:08:00,70.185,70.23,70.18,70.18,417000000.0
2009-04-08 10:09:00,70.18,70.2,70.16,70.18,569800000.0
2009-04-08 10:10:00,70.185,70.235,70.185,70.205,628599999.0
2009-04-08 10:11:00,70.205,70.21,70.17,70.18,502399999.0
2009-04-08 10:12:00,70.195,70.215,70.145,70.21,619599999.0
2009-04-08 10:13:00,70.22,70.255,70.205,70.24,520400000.0
2009-04-08 10:14:00,70.24,70.27,70.24,70.27,411399999.0
2009-04-08 10:15:00,70.265,70.275,70.255,70.27,629200000.0
2009-04-08 10:16:00,70.275,70.285,70.225,70.225,383799999.0
2009-04-08 10:17:00,70.225,70.28,70.225,70.24,532200000.0
2009-04-08 10:18:00,70.24,70.285,70.225,70.235,583599999.0
2009-04-08 10:19:00,70.23,70.25,70.23,70.245,277400000.0
2009-04-08 10:20:00,70.245,70.26,70.23,70.23,622600000.0
2009-04-08 10:21:00,70.24,70.25,70.23,70.24,374200000.0
2009-04-08 10:22:00,70.245,70.26,70.185,70.205,571000000.0
2009-04-08 10:23:00,70.215,70.225,70.195,70.215,454199999.0
2009-04-08 10:24:00,70.215,70.22,70.185,70.21,385600000.0
2009-04-08 10:25:00,70.21,70.22,70.195,70.195,227600000.0
2009-04-08 10:26:00,70.19,70.205,70.17,70.19,588400001.0
2009-04-08 10:27:00,70.19,70.195,70.165,70.165,231400000.0
2009-04-08 10:28:00,70.16,70.185,70.15,70.165,707999996.0
2009-04-08 10:29:00,70.165,70.195,70.165,70.18,518599999.0
2009-04-08 10:30:00,70.18,70.205,70.17,70.205,588000000.0
2009-04-08 10:31:00,70.2,70.2,70.17,70.2,557000000.0
2009-04-08 10:32:00,70.2,70.215,70.175,70.195,909600000.0
2009-04-08 10:33:00,70.195,70.22,70.185,70.2,241600000.0
2009-04-08 10:34:00,70.2,70.2,70.175,70.195,216799999.0
2009-04-08 10:35:00,70.195,70.22,70.195,70.21,323800000.0
2009-04-08 10:36:00,70.21,70.275,70.21,70.26,594400000.0
2009-04-08 10:37:00,70.265,70.29,70.265,70.285,200000000.0
2009-04-08 10:38:00,70.285,70.285,70.22,70.225,641000001.0
2009-04-08 10:39:00,70.225,70.28,70.225,70.27,458800000.0
2009-04-08 10:40:00,70.27,70.315,70.265,70.3,601199999.0
2009-04-08 10:41:00,70.3,70.315,70.285,70.295,683799997.0
2009-04-08 10:42:00,70.295,70.315,70.295,70.31,507799999.0
2009-04-08 10:43:00,70.31,70.325,70.31,70.325,479400000.0
2009-04-08 10:44:00,70.315,70.325,70.3,70.315,367800000.0
2009-04-08 10:45:00,70.325,70.345,70.315,70.325,575000000.0
2009-04-08 10:46:00,70.33,70.355,70.32,70.355,583800000.0
2009-04-08 10:47:00,70.355,70.37,70.355,70.37,340600000.0
2009-04-08 10:48:00,70.365,70.385,70.355,70.385,259800000.0
2009-04-08 10:49:00,70.39,70.425,70.39,70.41,315200000.0
2009-04-08 10:50:00,70.41,70.49,70.41,70.47,715400000.0
2009-04-08 10:51:00,70.47,70.495,70.465,70.49,603000000.0
2009-04-08 10:52:00,70.485,70.49,70.43,70.45,853999999.0
2009-04-08 10:53:00,70.45,70.465,70.445,70.455,243400000.0
2009-04-08 10:54:00,70.45,70.46,70.425,70.455,677800000.0
2009-04-08 10:55:00,70.46,70.49,70.455,70.49,738400002.0
2009-04-08 10:56:00,70.485,70.525,70.475,70.505,802799997.0
2009-04-08 10:57:00,70.505,70.55,70.495,70.525,818000001.0
2009-04-08 10:58:00,70.53,70.625,70.52,70.625,559800000.0
2009-04-08 10:59:00,70.63,70.635,70.6,70.605,830599997.0
2009-04-08 11:00:00,70.605,70.79,70.585,70.79,839199999.0
2009-04-08 11:01:00,70.785,70.85,70.76,70.775,742400000.0
2009-04-08 11:02:00,70.775,70.865,70.765,70.835,612200000.0
2009-04-08 11:03:00,70.84,70.84,70.75,70.795,555200000.0
2009-04-08 11:04:00,70.79,70.86,70.77,70.81,544399997.0
2009-04-08 11:05:00,70.805,70.82,70.78,70.81,629000000.0
2009-04-08 11:06:00,70.81,70.86,70.775,70.775,630200000.0
2009-04-08 11:07:00,70.775,70.78,70.74,70.745,718199993.0
2009-04-08 11:08:00,70.745,70.75,70.725,70.74,344200000.0
2009-04-08 11:09:00,70.74,70.745,70.695,70.7,488800000.0
2009-04-08 11:10:00,70.7,70.715,70.69,70.7,619399999.0
2009-04-08 11:11:00,70.695,70.695,70.625,70.64,356600000.0
2009-04-08 11:12:00,70.655,70.66,70.575,70.58,414500000.0
2009-04-08 11:13:00,70.58,70.59,70.52,70.535,610799999.0
2009-04-08 11:14:00,70.545,70.585,70.52,70.585,606600000.0
2009-04-08 11:15:00,70.585,70.625,70.58,70.58,554599999.0
2009-04-08 11:16:00,70.58,70.64,70.58,70.625,508200000.0
2009-04-08 11:17:00,70.625,70.64,70.625,70.635,289097596.0
2009-04-08 11:18:00,70.64,70.655,70.64,70.65,450200000.0
2009-04-08 11:19:00,70.655,70.69,70.655,70.685,382799999.0
2009-04-08 11:20:00,70.705,70.72,70.69,70.715,332000000.0
2009-04-08 11:21:00,70.715,70.73,70.7,70.72,284999998.0
2009-04-08 11:22:00,70.72,70.77,70.715,70.77,507000000.0
2009-04-08 11:23:00,70.745,70.765,70.735,70.75,345400000.0
2009-04-08 11:24:00,70.75,70.785,70.735,70.735,631799999.0
2009-04-08 11:25:00,70.74,70.755,70.735,70.74,327200000.0
2009-04-08 11:26:00,70.74,70.75,70.74,70.75,33050000.0
2009-04-08 11:27:00,70.75,70.75,70.7,70.71,501200000.0
2009-04-08 11:28:00,70.715,70.72,70.705,70.705,599199998.0
2009-04-08 11:29:00,70.705,70.725,70.7,70.72,214800000.0
2009-04-08 11:30:00,70.72,70.78,70.71,70.74,619799999.0
2009-04-08 11:31:00,70.735,70.75,70.72,70.74,432400000.0
2009-04-08 11:32:00,70.74,70.765,70.74,70.76,378400000.0
2009-04-08 11:33:00,70.765,70.785,70.75,70.755,481999999.0
2009-04-08 11:34:00,70.755,70.76,70.72,70.73,667000000.0
2009-04-08 11:35:00,70.73,70.76,70.725,70.745,664399998.0
2009-04-08 11:36:00,70.75,70.765,70.725,70.73,503000000.0
2009-04-08 11:37:00,70.73,70.73,70.685,70.685,648000001.0
2009-04-08 11:38:00,70.685,70.7,70.68,70.68,358599998.0
2009-04-08 11:39:00,70.685,70.705,70.66,70.67,725200000.0
2009-04-08 11:40:00,70.67,70.68,70.64,70.64,547600000.0
2009-04-08 11:41:00,70.645,70.65,70.565,70.565,460800000.0
2009-04-08 11:42:00,70.575,70.675,70.575,70.635,565799999.0
2009-04-08 11:43:00,70.645,70.68,70.645,70.68,406200000.0
2009-04-08 11:44:00,70.68,70.69,70.64,70.665,569200000.0
2009-04-08 11:45:00,70.665,70.705,70.66,70.69,487399999.0
2009-04-08 11:46:00,70.69,70.71,70.685,70.695,560200000.0
2009-04-08 11:47:00,70.695,70.695,70.68,70.68,432400000.0
2009-04-08 11:48:00,70.68,70.68,70.65,70.65,478200000.0
2009-04-08 11:49:00,70.655,70.68,70.615,70.62,469627000.0
2009-04-08 11:50:00,70.615,70.64,70.61,70.63,322200000.0
2009-04-08 11:51:00,70.63,70.635,70.585,70.585,331000000.0
2009-04-08 11:52:00,70.59,70.595,70.555,70.555,316000000.0
2009-04-08 11:53:00,70.545,70.575,70.53,70.56,502400000.0
2009-04-08 11:54:00,70.56,70.56,70.55,70.56,302000000.0
2009-04-08 11:55:00,70.565,70.575,70.55,70.555,327000000.0
2009-04-08 11:56:00,70.555,70.56,70.54,70.54,671400000.0
2009-04-08 11:57:00,70.545,70.61,70.535,70.59,473600000.0
2009-04-08 11:58:00,70.59,70.59,70.51,70.515,670400000.0
2009-04-08 11:59:00,70.515,70.525,70.485,70.485,541400000.0
2009-04-08 12:00:00,70.49,70.49,70.445,70.47,360400000.0
2009-04-08 12:01:00,70.455,70.47,70.445,70.445,785600002.0
2009-04-08 12:02:00,70.45,70.45,70.4,70.4,418600000.0
2009-04-08 12:03:00,70.4,70.415,70.335,70.405,1034200000.0
2009-04-08 12:04:00,70.405,70.415,70.365,70.4,518800000.0
2009-04-08 12:05:00,70.4,70.465,70.375,70.435,711800000.0
2009-04-08 12:06:00,70.435,70.45,70.41,70.415,894199999.0
2009-04-08 12:07:00,70.4,70.44,70.37,70.44,812200000.0
2009-04-08 12:08:00,70.445,70.455,70.4,70.44,406000000.0
2009-04-08 12:09:00,70.44,70.46,70.435,70.455,260600000.0
2009-04-08 12:10:00,70.455,70.46,70.445,70.45,321200000.0
2009-04-08 12:11:00,70.455,70.525,70.455,70.505,460000000.0
2009-04-08 12:12:00,70.505,70.535,70.46,70.47,391600001.0
2009-04-08 12:13:00,70.475,70.52,70.47,70.495,476800000.0
2009-04-08 12:14:00,70.495,70.51,70.49,70.495,497399998.0
2009-04-08 12:15:00,70.5,70.505,70.485,70.49,588799999.0
2009-04-08 12:16:00,70.49,70.5,70.475,70.48,194800000.0
2009-04-08 12:17:00,70.48,70.51,70.48,70.51,178400000.0
2009-04-08 12:18:00,70.51,70.55,70.505,70.55,259200000.0
2009-04-08 12:19:00,70.55,70.55,70.525,70.535,249800000.0
2009-04-08 12:20:00,70.535,70.585,70.535,70.58,391200000.0
2009-04-08 12:21:00,70.58,70.6,70.58,70.6,162400000.0
2009-04-08 12:22:00,70.595,70.625,70.595,70.625,114800000.0
2009-04-08 12:23:00,70.625,70.645,70.615,70.64,196800000.0
2009-04-08 12:24:00,70.635,70.645,70.625,70.645,214700000.0
2009-04-08 12:25:00,70.64,70.665,70.64,70.665,397600000.0
2009-04-08 12:26:00,70.67,70.73,70.66,70.725,626600000.0
2009-04-08 12:27:00,70.735,70.755,70.72,70.735,474000000.0
2009-04-08 12:28:00,70.735,70.735,70.705,70.725,306000000.0
2009-04-08 12:29:00,70.73,70.75,70.725,70.73,440200000.0
2009-04-08 12:30:00,70.73,70.75,70.71,70.75,601399999.0
2009-04-08 12:31:00,70.75,70.775,70.735,70.74,759799999.0
2009-04-08 12:32:00,70.745,70.745,70.725,70.725,323400000.0
2009-04-08 12:33:00,70.73,70.75,70.725,70.75,562999999.0
2009-04-08 12:34:00,70.75,70.75,70.725,70.735,485400000.0
2009-04-08 12:35:00,70.75,70.78,70.73,70.77,500800000.0
2009-04-08 12:36:00,70.765,70.785,70.755,70.76,610600000.0
2009-04-08 12:37:00,70.765,70.79,70.76,70.785,691800000.0
2009-04-08 12:38:00,70.78,70.815,70.775,70.81,467800000.0
2009-04-08 12:39:00,70.81,70.84,70.805,70.815,689000000.0
2009-04-08 12:40:00,70.815,70.91,70.815,70.91,771000000.0
2009-04-08 12:41:00,70.91,70.91,70.885,70.885,504000000.0
2009-04-08 12:42:00,70.875,70.885,70.81,70.86,865800002.0
2009-04-08 12:43:00,70.86,70.9,70.85,70.9,709400000.0
2009-04-08 12:44:00,70.895,70.935,70.89,70.9,617000000.0
2009-04-08 12:45:00,70.89,70.91,70.88,70.895,483000000.0
2009-04-08 12:46:00,70.895,70.925,70.86,70.865,525800000.0
2009-04-08 12:47:00,70.865,70.88,70.85,70.875,516599999.0
2009-04-08 12:48:00,70.875,70.9,70.845,70.895,841200000.0
2009-04-08 12:49:00,70.895,70.895,70.835,70.835,729000000.0
2009-04-08 12:50:00,70.835,70.855,70.835,70.84,584600000.0
2009-04-08 12:51:00,70.84,70.84,70.78,70.805,595400001.0
2009-04-08 12:52:00,70.805,70.815,70.735,70.735,665600000.0
2009-04-08 12:53:00,70.74,70.81,70.74,70.79,497199999.0
2009-04-08 12:54:00,70.79,70.81,70.77,70.81,546200000.0
2009-04-08 12:55:00,70.81,70.845,70.81,70.81,374200000.0
2009-04-08 12:56:00,70.81,70.825,70.79,70.815,565800000.0
2009-04-08 12:57:00,70.82,70.865,70.81,70.86,679799998.0
2009-04-08 12:58:00,70.855,70.865,70.805,70.805,575600000.0
2009-04-08 12:59:00,70.81,70.835,70.81,70.815,343599998.0
2009-04-08 13:00:00,70.81,70.84,70.8,70.825,553200000.0
2009-04-08 13:01:00,70.825,70.84,70.81,70.82,427600000.0
2009-04-08 13:02:00,70.815,70.865,70.805,70.825,422199999.0
2009-04-08 13:03:00,70.83,70.835,70.805,70.805,510800000.0
2009-04-08 13:04:00,70.805,70.84,70.8,70.835,418600000.0
2009-04-08 13:05:00,70.84,70.845,70.815,70.84,319600000.0
2009-04-08 13:06:00,70.835,70.85,70.825,70.83,405999998.0
2009-04-08 13:07:00,70.83,70.85,70.825,70.84,392399999.0
2009-04-08 13:08:00,70.855,70.86,70.835,70.855,295200000.0
2009-04-08 13:09:00,70.855,70.87,70.85,70.865,190200000.0
2009-04-08 13:10:00,70.865,70.92,70.865,70.905,360400000.0
2009-04-08 13:11:00,70.91,70.93,70.895,70.925,535199999.0
2009-04-08 13:12:00,70.93,71.005,70.915,70.99,690800000.0
2009-04-08 13:13:00,70.99,71.005,70.98,70.99,447200000.0
2009-04-08 13:14:00,70.995,71.005,70.97,70.98,588400000.0
2009-04-08 13:15:00,70.99,71.015,70.955,70.96,538800000.0
2009-04-08 13:16:00,70.96,70.96,70.91,70.96,473400000.0
2009-04-08 13:17:00,70.96,70.965,70.925,70.95,711400000.0
2009-04-08 13:18:00,70.95,70.985,70.945,70.98,573800000.0
2009-04-08 13:19:00,70.985,70.985,70.93,70.93,447600000.0
2009-04-08 13:20:00,70.93,70.965,70.93,70.965,406200000.0
2009-04-08 13:21:00,70.965,70.975,70.955,70.97,473800000.0
2009-04-08 13:22:00,70.97,71.0,70.97,70.985,645800000.0
2009-04-08 13:23:00,70.985,71.0,70.98,70.995,482799997.0
2009-04-08 13:24:00,70.995,71.005,70.995,71.0,208600000.0
2009-04-08 13:25:00,70.995,71.045,70.995,71.035,424800000.0
2009-04-08 13:26:00,71.035,71.04,71.02,71.02,455000000.0
2009-04-08 13:27:00,71.02,71.03,71.005,71.03,327600000.0
2009-04-08 13:28:00,71.03,71.03,71.0,71.005,594399999.0
2009-04-08 13:29:00,71.005,71.005,70.98,70.98,445000000.0
2009-04-08 13:30:00,70.98,70.985,70.92,70.925,545800000.0
2009-04-08 13:31:00,70.93,70.93,70.885,70.895,428599999.0
2009-04-08 13:32:00,70.895,70.9,70.845,70.85,498999998.0
2009-04-08 13:33:00,70.855,70.87,70.785,70.79,409200000.0
2009-04-08 13:34:00,70.785,70.805,70.76,70.765,672800000.0
2009-04-08 13:35:00,70.765,70.795,70.765,70.765,384199998.0
2009-04-08 13:36:00,70.765,70.78,70.76,70.775,362200000.0
2009-04-08 13:37:00,70.775,70.815,70.775,70.805,75400000.0
2009-04-08 13:38:00,70.805,70.81,70.765,70.77,230799999.0
2009-04-08 13:39:00,70.77,70.795,70.755,70.765,191400000.0
2009-04-08 13:40:00,70.765,70.795,70.755,70.785,432400000.0
2009-04-08 13:41:00,70.79,70.82,70.78,70.81,397000000.0
2009-04-08 13:42:00,70.805,70.81,70.77,70.79,413200000.0
2009-04-08 13:43:00,70.79,70.81,70.77,70.77,550800000.0
2009-04-08 13:44:00,70.77,70.77,70.76,70.76,242800000.0
2009-04-08 13:45:00,70.76,70.77,70.745,70.75,231399999.0
2009-04-08 13:46:00,70.75,70.75,70.705,70.735,361000000.0
2009-04-08 13:47:00,70.735,70.74,70.695,70.695,637600000.0
2009-04-08 13:48:00,70.695,70.72,70.695,70.71,362400000.0
2009-04-08 13:49:00,70.705,70.705,70.67,70.685,522600000.0
2009-04-08 13:50:00,70.685,70.7,70.68,70.695,394999998.0
2009-04-08 13:51:00,70.695,70.73,70.695,70.71,346800000.0
2009-04-08 13:52:00,70.705,70.72,70.695,70.72,440200000.0
2009-04-08 13:53:00,70.725,70.745,70.71,70.715,507799999.0
2009-04-08 13:54:00,70.715,70.725,70.705,70.705,328800000.0
2009-04-08 13:55:00,70.705,70.71,70.66,70.67,506200000.0
2009-04-08 13:56:00,70.67,70.675,70.62,70.645,377400001.0
2009-04-08 13:57:00,70.645,70.665,70.64,70.655,223600000.0
2009-04-08 13:58:00,70.655,70.665,70.645,70.645,301400000.0
2009-04-08 13:59:00,70.64,70.64,70.53,70.545,576000000.0
2009-04-08 14:00:00,70.55,70.555,70.53,70.55,644200001.0
2009-04-08 14:01:00,70.55,70.585,70.535,70.56,351400000.0
2009-04-08 14:02:00,70.56,70.615,70.56,70.6,720800000.0
2009-04-08 14:03:00,70.595,70.635,70.595,70.615,617000000.0
2009-04-08 14:04:00,70.615,70.68,70.615,70.675,685600000.0
2009-04-08 14:05:00,70.675,70.745,70.675,70.745,471000000.0
2009-04-08 14:06:00,70.745,70.775,70.735,70.76,477200000.0
2009-04-08 14:07:00,70.76,70.79,70.745,70.78,491000000.0
2009-04-08 14:08:00,70.78,70.795,70.765,70.77,284200000.0
2009-04-08 14:09:00,70.765,70.815,70.76,70.81,699600000.0
2009-04-08 14:10:00,70.81,70.85,70.81,70.825,484600000.0
2009-04-08 14:11:00,70.825,70.86,70.825,70.855,836199994.0
2009-04-08 14:12:00,70.855,70.935,70.845,70.9,491600000.0
2009-04-08 14:13:00,70.895,70.93,70.865,70.93,643999998.0
2009-04-08 14:14:00,70.93,70.985,70.93,70.975,772799999.0
2009-04-08 14:15:00,70.975,70.98,70.915,70.96,585799999.0
2009-04-08 14:16:00,70.96,71.055,70.96,71.02,751400000.0
2009-04-08 14:17:00,71.015,71.03,71.0,71.02,493400000.0
2009-04-08 14:18:00,71.02,71.045,71.01,71.025,592999998.0
2009-04-08 14:19:00,71.025,71.085,71.025,71.085,670000000.0
2009-04-08 14:20:00,71.085,71.155,71.085,71.15,607200000.0
2009-04-08 14:21:00,71.15,71.22,71.13,71.215,784600000.0
2009-04-08 14:22:00,71.205,71.275,71.165,71.23,677000000.0
2009-04-08 14:23:00,71.23,71.285,71.23,71.24,747999999.0
2009-04-08 14:24:00,71.25,71.285,71.245,71.265,926700001.0
2009-04-08 14:25:00,71.265,71.325,71.245,71.325,616100000.0
2009-04-08 14:26:00,71.325,71.37,71.295,71.355,827600000.0
2009-04-08 14:27:00,71.35,71.38,71.34,71.34,671400000.0
2009-04-08 14:28:00,71.34,71.345,71.29,71.31,751600000.0
2009-04-08 14:29:00,71.315,71.32,71.265,71.27,767600000.0
2009-04-08 14:30:00,71.27,71.315,71.27,71.305,422800000.0
2009-04-08 14:31:00,71.295,71.315,71.275,71.28,408200000.0
2009-04-08 14:32:00,71.28,71.315,71.265,71.285,633799999.0
2009-04-08 14:33:00,71.285,71.315,71.28,71.315,703000000.0
2009-04-08 14:34:00,71.315,71.32,71.3,71.32,504199996.0
2009-04-08 14:35:00,71.325,71.325,71.275,71.29,550599999.0
2009-04-08 14:36:00,71.29,71.29,71.245,71.26,628199998.0
2009-04-08 14:37:00,71.26,71.26,71.215,71.215,435199999.0
2009-04-08 14:38:00,71.22,71.22,71.175,71.175,602999998.0
2009-04-08 14:39:00,71.17,71.215,71.17,71.17,705599998.0
2009-04-08 14:40:00,71.175,71.19,71.14,71.175,599800000.0
2009-04-08 14:41:00,71.175,71.21,71.175,71.21,591999998.0
2009-04-08 14:42:00,71.205,71.22,71.195,71.22,574999997.0
2009-04-08 14:43:00,71.22,71.25,71.22,71.23,400999998.0
2009-04-08 14:44:00,71.203,71.299,71.203,71.255,492200000.0
2009-04-08 14:45:00,71.275,71.295,71.255,71.285,378700000.0
2009-04-08 14:46:00,71.285,71.3,71.265,71.295,853200000.0
2009-04-08 14:47:00,71.3,71.365,71.3,71.355,1016600000.0
2009-04-08 14:48:00,71.355,71.36,71.325,71.33,532400000.0
2009-04-08 14:49:00,71.345,71.4,71.345,71.4,590400000.0
2009-04-08 14:50:00,71.39,71.5,71.37,71.49,783400000.0
2009-04-08 14:51:00,71.49,71.495,71.395,71.405,842600000.0
2009-04-08 14:52:00,71.405,71.44,71.39,71.44,647200000.0
2009-04-08 14:53:00,71.435,71.5,71.425,71.47,815600000.0
2009-04-08 14:54:00,71.47,71.485,71.45,71.455,539200000.0
2009-04-08 14:55:00,71.455,71.49,71.445,71.47,519200000.0
2009-04-08 14:56:00,71.47,71.48,71.465,71.47,438800000.0
2009-04-08 14:57:00,71.47,71.475,71.415,71.415,510400000.0
2009-04-08 14:58:00,71.415,71.455,71.405,71.415,456400000.0
2009-04-08 14:59:00,71.415,71.425,71.4,71.4,430600000.0
2009-04-08 15:00:00,71.4,71.41,71.395,71.405,287200000.0
2009-04-08 15:01:00,71.405,71.41,71.385,71.4,408800000.0
2009-04-08 15:02:00,71.4,71.41,71.385,71.4,484400000.0
2009-04-08 15:03:00,71.405,71.43,71.4,71.425,717800000.0
2009-04-08 15:04:00,71.42,71.445,71.4,71.415,872800000.0
2009-04-08 15:05:00,71.415,71.415,71.4,71.41,191000000.0
2009-04-08 15:06:00,71.325,71.34,71.31,71.34,256600000.0
2009-04-08 15:07:00,71.34,71.37,71.32,71.325,328800000.0
2009-04-08 15:08:00,71.325,71.325,71.3,71.305,710800000.0
2009-04-08 15:09:00,71.305,71.315,71.295,71.295,605000000.0
2009-04-08 15:10:00,71.29,71.295,71.26,71.265,645000000.0
2009-04-08 15:11:00,71.265,71.27,71.24,71.24,296600000.0
2009-04-08 15:12:00,71.24,71.29,71.24,71.28,654600000.0
2009-04-08 15:13:00,71.275,71.355,71.27,71.355,427800000.0
2009-04-08 15:14:00,71.355,71.355,71.305,71.315,514000000.0
2009-04-08 15:15:00,71.32,71.36,71.315,71.36,325400000.0
2009-04-08 15:16:00,71.355,71.365,71.35,71.36,281600000.0
2009-04-08 15:17:00,71.355,71.355,71.32,71.32,330799998.0
2009-04-08 15:18:00,71.32,71.35,71.32,71.335,378400000.0
2009-04-08 15:19:00,71.335,71.375,71.335,71.375,297999999.0
2009-04-08 15:20:00,71.375,71.385,71.36,71.375,343200000.0
2009-04-08 15:21:00,71.375,71.395,71.375,71.38,439599997.0
2009-04-08 15:22:00,71.38,71.395,71.38,71.38,223600000.0
2009-04-08 15:23:00,71.38,71.39,71.35,71.38,365800000.0
2009-04-08 15:24:00,71.37,71.38,71.36,71.365,397599999.0
2009-04-08 15:25:00,71.365,71.375,71.355,71.365,117400000.0
2009-04-08 15:26:00,71.355,71.365,71.345,71.35,61600000.0
2009-04-08 15:27:00,71.33,71.36,71.33,71.36,372400000.0
2009-04-08 15:28:00,71.355,71.39,71.355,71.38,169600000.0
2009-04-08 15:29:00,71.375,71.38,71.365,71.375,256600000.0
2009-04-08 15:30:00,71.375,71.385,71.365,71.38,177200000.0
2009-04-08 15:31:00,71.375,71.39,71.35,71.35,273600000.0
2009-04-08 15:32:00,71.36,71.47,71.36,71.445,451200000.0
2009-04-08 15:33:00,71.445,71.455,71.435,71.45,311200000.0
2009-04-08 15:34:00,71.45,71.455,71.44,71.455,243200000.0
2009-04-08 15:35:00,71.455,71.455,71.365,71.415,309200000.0
2009-04-08 15:36:00,71.41,71.435,71.395,71.435,236000000.0
2009-04-08 15:37:00,71.435,71.435,71.355,71.355,474600000.0
2009-04-08 15:38:00,71.355,71.37,71.32,71.355,356000000.0
2009-04-08 15:39:00,71.36,71.365,71.335,71.355,274400000.0
2009-04-08 15:40:00,71.35,71.355,71.275,71.305,346700000.0
2009-04-08 15:41:00,71.3,71.305,71.285,71.3,194800000.0
2009-04-08 15:42:00,71.31,71.385,71.3,71.385,257200000.0
2009-04-08 15:43:00,71.385,71.44,71.385,71.425,256000000.0
2009-04-08 15:44:00,71.425,71.44,71.405,71.44,256800000.0
2009-04-08 15:45:00,71.435,71.465,71.415,71.415,382400000.0
2009-04-08 15:46:00,71.415,71.425,71.395,71.405,220000000.0
2009-04-08 15:47:00,71.405,71.43,71.345,71.345,347500000.0
2009-04-08 15:48:00,71.345,71.385,71.325,71.335,323500000.0
2009-04-08 15:49:00,71.34,71.365,71.335,71.35,340000000.0
2009-04-08 15:50:00,71.35,71.36,71.34,71.345,251800000.0
2009-04-08 15:51:00,71.345,71.345,71.32,71.32,299200000.0
2009-04-08 15:52:00,71.325,71.335,71.27,71.27,325200000.0
2009-04-08 15:53:00,71.27,71.295,71.265,71.275,625200001.0
2009-04-08 15:54:00,71.275,71.275,71.175,71.23,304700000.0
2009-04-08 15:55:00,71.235,71.25,71.22,71.225,377200000.0
2009-04-08 15:56:00,71.225,71.29,71.22,71.28,480000000.0
2009-04-08 15:57:00,71.265,71.27,71.225,71.23,385600000.0
2009-04-08 15:58:00,71.235,71.24,71.215,71.215,195000000.0
2009-04-08 15:59:00,71.22,71.24,71.19,71.215,411800000.0
2009-04-08 16:00:00,71.21,71.225,71.145,71.165,477100000.0
2009-04-08 16:01:00,71.165,71.215,71.165,71.21,316000000.0
2009-04-08 16:02:00,71.22,71.225,71.205,71.22,230600000.0
2009-04-08 16:03:00,71.22,71.24,71.195,71.235,398400000.0
2009-04-08 16:04:00,71.235,71.24,71.12,71.13,399600000.0
2009-04-08 16:05:00,71.135,71.145,71.075,71.075,483700000.0
2009-04-08 16:06:00,71.075,71.115,71.075,71.1,613400000.0
2009-04-08 16:07:00,71.11,71.14,71.075,71.135,336700000.0
2009-04-08 16:08:00,71.135,71.135,71.07,71.095,549600000.0
2009-04-08 16:09:00,71.095,71.115,71.06,71.11,332200000.0
2009-04-08 16:10:00,71.11,71.115,71.03,71.03,384000000.0
2009-04-08 16:11:00,71.03,71.04,70.955,70.995,473400000.0
2009-04-08 16:12:00,71.0,71.04,70.99,71.025,413400000.0
2009-04-08 16:13:00,71.01,71.03,70.955,71.03,463500000.0
2009-04-08 16:14:00,71.03,71.11,71.025,71.06,535000000.0
2009-04-08 16:15:00,71.06,71.125,71.06,71.115,297600000.0
2009-04-08 16:16:00,71.115,71.14,71.075,71.08,416600000.0
2009-04-08 16:17:00,71.085,71.1,71.0,71.025,341100000.0
2009-04-08 16:18:00,71.03,71.035,70.94,70.94,258000000.0
2009-04-08 16:19:00,70.945,70.965,70.93,70.955,267000000.0
2009-04-08 16:20:00,70.965,70.975,70.89,70.9,338200000.0
2009-04-08 16:21:00,70.895,70.905,70.855,70.88,454400000.0
2009-04-08 16:22:00,70.88,70.92,70.86,70.86,340600000.0
2009-04-08 16:23:00,70.86,70.89,70.85,70.865,415800000.0
2009-04-08 16:24:00,70.865,70.865,70.815,70.85,358400000.0
2009-04-08 16:25:00,70.845,70.855,70.775,70.775,427200000.0
2009-04-08 16:26:00,70.77,70.77,70.705,70.715,406200000.0
2009-04-08 16:27:00,70.72,70.79,70.715,70.755,400200000.0
2009-04-08 16:28:00,70.745,70.82,70.705,70.815,614400000.0
2009-04-08 16:29:00,70.815,70.87,70.815,70.83,511800000.0
2009-04-08 16:30:00,70.83,70.865,70.8,70.865,439000000.0
2009-04-08 16:31:00,70.865,70.935,70.86,70.935,335200000.0
2009-04-08 16:32:00,70.935,70.98,70.92,70.975,537000000.0
2009-04-08 16:33:00,70.98,70.985,70.9,70.9,471800000.0
2009-04-08 16:34:00,70.905,70.95,70.9,70.94,433400000.0
2009-04-08 16:35:00,70.945,70.985,70.94,70.945,576600000.0
2009-04-08 16:36:00,70.95,70.98,70.93,70.945,503200000.0
2009-04-08 16:37:00,70.945,70.95,70.895,70.895,354800000.0
2009-04-08 16:38:00,70.9,70.905,70.785,70.79,413900000.0
2009-04-08 16:39:00,70.785,70.865,70.785,70.85,346800000.0
2009-04-08 16:40:00,70.85,70.88,70.835,70.865,401200000.0
2009-04-08 16:41:00,70.87,70.89,70.85,70.89,338000000.0
2009-04-08 16:42:00,70.895,70.905,70.885,70.885,499200000.0
2009-04-08 16:43:00,70.885,70.95,70.88,70.95,405000000.0
2009-04-08 16:44:00,70.945,70.985,70.945,70.96,470800000.0
2009-04-08 16:45:00,70.98,71.03,70.96,71.01,567200000.0
2009-04-08 16:46:00,71.01,71.01,70.955,70.965,404600000.0
2009-04-08 16:47:00,70.96,70.96,70.93,70.94,487400000.0
2009-04-08 16:48:00,70.945,70.945,70.92,70.93,409800000.0
2009-04-08 16:49:00,70.93,70.945,70.89,70.895,376800000.0
2009-04-08 16:50:00,70.89,70.915,70.82,70.905,414100000.0
2009-04-08 16:51:00,70.88,70.93,70.87,70.93,365200000.0
2009-04-08 16:52:00,70.925,70.925,70.855,70.88,325800000.0
2009-04-08 16:53:00,70.875,70.905,70.86,70.905,404800000.0
2009-04-08 16:54:00,70.91,70.97,70.91,70.96,421000000.0
2009-04-08 16:55:00,70.955,70.96,70.91,70.93,293400000.0
2009-04-08 16:56:00,70.93,70.985,70.92,70.92,327600000.0
2009-04-08 16:57:00,70.915,70.97,70.9,70.96,356200000.0
2009-04-08 16:58:00,70.96,70.995,70.945,70.995,336800000.0
2009-04-08 16:59:00,70.995,71.01,70.9,70.91,380200000.0
2009-04-08 17:00:00,70.91,70.99,70.89,70.985,399600000.0
2009-04-08 17:01:00,70.98,71.005,70.95,70.955,355200000.0
2009-04-08 17:02:00,70.96,70.99,70.955,70.97,421600000.0
2009-04-08 17:03:00,70.975,70.98,70.96,70.96,302200000.0
2009-04-08 17:04:00,70.96,70.98,70.905,70.935,395800000.0
2009-04-08 17:05:00,70.935,70.95,70.905,70.91,291400000.0
2009-04-08 17:06:00,70.905,70.915,70.855,70.865,363700000.0
2009-04-08 17:07:00,70.865,70.915,70.86,70.915,373200000.0
2009-04-08 17:08:00,70.915,70.955,70.9,70.905,474200000.0
2009-04-08 17:09:00,70.905,70.94,70.905,70.905,369800000.0
2009-04-08 17:10:00,70.905,70.93,70.905,70.92,258600000.0
2009-04-08 17:11:00,70.92,70.93,70.895,70.925,344200000.0
2009-04-08 17:12:00,70.925,70.93,70.865,70.885,427000000.0
2009-04-08 17:13:00,70.885,70.89,70.86,70.865,250400000.0
2009-04-08 17:14:00,70.86,70.865,70.83,70.865,225800000.0
2009-04-08 17:15:00,70.87,70.975,70.87,70.975,397600000.0
2009-04-08 17:16:00,70.965,70.99,70.92,70.92,451700000.0
2009-04-08 17:17:00,70.92,70.92,70.86,70.865,479499999.0
2009-04-08 17:18:00,70.865,70.88,70.84,70.855,320200000.0
2009-04-08 17:19:00,70.85,70.87,70.85,70.85,167000000.0
2009-04-08 17:20:00,70.845,70.92,70.835,70.92,472000000.0
2009-04-08 17:21:00,70.92,70.94,70.89,70.895,465199999.0
2009-04-08 17:22:00,70.89,70.91,70.88,70.885,296800000.0
2009-04-08 17:23:00,70.885,70.94,70.885,70.915,332600000.0
2009-04-08 17:24:00,70.89,70.975,70.89,70.96,345600000.0
2009-04-08 17:25:00,70.955,71.03,70.955,71.025,266800000.0
2009-04-08 17:26:00,71.015,71.03,70.975,70.985,452600000.0
2009-04-08 17:27:00,70.98,70.99,70.94,70.96,333600000.0
2009-04-08 17:28:00,70.965,70.98,70.955,70.955,379400000.0
2009-04-08 17:29:00,70.955,70.98,70.93,70.93,430400000.0
2009-04-08 17:30:00,70.93,70.975,70.915,70.925,300000000.0
2009-04-08 17:31:00,70.93,70.945,70.93,70.945,71600000.0
2009-04-08 17:32:00,70.94,70.99,70.935,70.99,227600000.0
2009-04-08 17:33:00,70.99,71.0,70.955,70.97,184400000.0
2009-04-08 17:34:00,70.97,70.98,70.955,70.96,363000000.0
2009-04-08 17:35:00,70.965,71.025,70.965,71.025,230400000.0
2009-04-08 17:36:00,71.045,71.045,71.015,71.04,272600000.0
2009-04-08 17:37:00,71.04,71.055,71.025,71.04,263400000.0
2009-04-08 17:38:00,71.04,71.06,71.025,71.045,327000000.0
2009-04-08 17:39:00,71.045,71.165,71.04,71.165,471599999.0
2009-04-08 17:40:00,71.17,71.17,71.065,71.08,368000000.0
2009-04-08 17:41:00,71.07,71.09,71.015,71.075,323400000.0
2009-04-08 17:42:00,71.075,71.115,71.075,71.085,377200000.0
2009-04-08 17:43:00,71.085,71.09,71.055,71.09,392199999.0
2009-04-08 17:44:00,71.09,71.125,71.075,71.08,420200000.0
2009-04-08 17:45:00,71.08,71.09,71.07,71.075,205600000.0
2009-04-08 17:46:00,71.075,71.155,71.07,71.12,300200000.0
2009-04-08 17:47:00,71.125,71.155,71.09,71.095,435000000.0
2009-04-08 17:48:00,71.095,71.15,71.09,71.145,354600000.0
2009-04-08 17:49:00,71.14,71.165,71.12,71.155,441000000.0
2009-04-08 17:50:00,71.16,71.17,71.12,71.125,303800000.0
2009-04-08 17:51:00,71.125,71.135,71.075,71.135,376000000.0
2009-04-08 17:52:00,71.13,71.13,71.055,71.055,391000000.0
2009-04-08 17:53:00,71.055,71.085,71.05,71.08,278200000.0
2009-04-08 17:54:00,71.08,71.09,71.045,71.055,423200000.0
2009-04-08 17:55:00,71.05,71.1,71.035,71.095,282000000.0
2009-04-08 17:56:00,71.095,71.105,71.05,71.1,316800000.0
2009-04-08 17:57:00,71.1,71.135,71.09,71.11,368200000.0
2009-04-08 17:58:00,71.11,71.12,71.08,71.08,439200000.0
2009-04-08 17:59:00,71.085,71.085,71.01,71.04,226000000.0
2009-04-08 18:00:00,71.05,71.1,71.05,71.08,127600000.0
2009-04-08 18:01:00,71.08,71.08,71.035,71.06,213800000.0
2009-04-08 18:02:00,71.06,71.08,71.05,71.055,210400000.0
2009-04-08 18:03:00,71.055,71.06,71.035,71.045,169400000.0
2009-04-08 18:04:00,71.045,71.06,71.03,71.04,213800000.0
2009-04-08 18:05:00,71.04,71.06,71.02,71.055,159200000.0
2009-04-08 18:06:00,71.07,71.1,71.065,71.1,222800000.0
2009-04-08 18:07:00,71.1,71.1,71.035,71.035,169800000.0
2009-04-08 18:08:00,71.03,71.035,70.995,70.995,153400000.0
2009-04-08 18:09:00,70.995,71.035,70.975,71.025,213400000.0
2009-04-08 18:10:00,71.025,71.03,71.01,71.01,163200000.0
2009-04-08 18:11:00,71.01,71.035,71.01,71.03,75600000.0
2009-04-08 18:12:00,71.025,71.05,71.025,71.03,153200000.0
2009-04-08 18:13:00,71.035,71.035,71.0,71.005,116800000.0
2009-04-08 18:14:00,71.015,71.015,70.96,70.96,104000000.0
2009-04-08 18:15:00,70.955,70.995,70.93,70.93,233400000.0
2009-04-08 18:16:00,70.935,70.96,70.93,70.94,314200000.0
2009-04-08 18:17:00,70.94,70.95,70.91,70.92,149200000.0
2009-04-08 18:18:00,70.92,70.935,70.92,70.92,74200000.0
2009-04-08 18:19:00,70.925,70.925,70.875,70.9,344000000.0
2009-04-08 18:20:00,70.9,70.935,70.9,70.925,150600000.0
2009-04-08 18:21:00,70.925,70.95,70.925,70.95,77400000.0
2009-04-08 18:22:00,70.955,71.01,70.955,71.01,167200000.0
2009-04-08 18:23:00,71.0,71.015,70.975,70.985,310000000.0
2009-04-08 18:24:00,70.98,71.0,70.97,70.97,368000000.0
2009-04-08 18:25:00,70.975,70.99,70.97,70.985,111600000.0
2009-04-08 18:26:00,70.98,70.995,70.975,70.99,276600000.0
2009-04-08 18:27:00,70.995,71.02,70.995,71.01,71400000.0
2009-04-08 18:28:00,71.005,71.01,70.995,71.01,83600000.0
2009-04-08 18:29:00,71.01,71.01,70.98,70.995,69800000.0
2009-04-08 18:30:00,70.995,71.02,70.995,71.01,122000000.0
2009-04-08 18:31:00,71.01,71.01,70.995,71.01,61000000.0
2009-04-08 18:32:00,71.01,71.015,71.005,71.01,41200000.0
2009-04-08 18:33:00,71.015,71.025,71.01,71.02,45600000.0
2009-04-08 18:34:00,71.025,71.05,71.025,71.03,113800000.0
2009-04-08 18:35:00,71.035,71.09,71.025,71.05,303400000.0
2009-04-08 18:36:00,71.05,71.075,71.04,71.075,206000000.0
2009-04-08 18:37:00,71.085,71.085,71.025,71.03,143200000.0
2009-04-08 18:38:00,71.035,71.04,70.995,71.0,108400000.0
2009-04-08 18:39:00,70.995,70.995,70.96,70.96,166000000.0
2009-04-08 18:40:00,70.98,71.07,70.975,71.02,223000000.0
2009-04-08 18:41:00,71.025,71.04,71.015,71.04,99000000.0
2009-04-08 18:42:00,71.035,71.11,71.035,71.09,219400000.0
2009-04-08 18:43:00,71.11,71.13,71.09,71.1,286600000.0
2009-04-08 18:44:00,71.105,71.13,71.095,71.11,149800000.0
2009-04-08 18:45:00,71.105,71.105,71.08,71.08,108200000.0
2009-04-08 18:46:00,71.085,71.105,71.08,71.085,142800000.0
2009-04-08 18:47:00,71.09,71.145,71.09,71.13,203000000.0
2009-04-08 18:48:00,71.125,71.135,71.125,71.13,84000000.0
2009-04-08 18:49:00,71.125,71.125,71.105,71.11,105400000.0
2009-04-08 18:50:00,71.125,71.13,71.085,71.085,96600000.0
2009-04-08 18:51:00,71.085,71.1,71.075,71.1,149200000.0
2009-04-08 18:52:00,71.1,71.115,71.085,71.1,159400000.0
2009-04-08 18:53:00,71.1,71.11,71.085,71.09,137800000.0
2009-04-08 18:54:00,71.09,71.105,71.08,71.08,98400000.0
2009-04-08 18:55:00,71.105,71.125,71.095,71.105,229200000.0
2009-04-08 18:56:00,71.1,71.105,71.07,71.07,152000000.0
2009-04-08 18:57:00,71.065,71.075,71.065,71.07,53200000.0
2009-04-08 18:58:00,71.07,71.085,71.07,71.07,167200000.0
2009-04-08 18:59:00,71.065,71.09,71.06,71.085,215200000.0
2009-04-08 19:00:00,71.08,71.09,71.055,71.065,145400000.0
2009-04-08 19:01:00,71.065,71.08,71.06,71.06,161400000.0
2009-04-08 19:02:00,71.06,71.065,71.04,71.04,330600000.0
2009-04-08 19:03:00,71.04,71.045,71.025,71.025,143000000.0
2009-04-08 19:04:00,71.02,71.02,70.955,70.955,309400000.0
2009-04-08 19:05:00,70.95,70.98,70.95,70.96,181800000.0
2009-04-08 19:06:00,70.96,70.965,70.95,70.95,515200000.0
2009-04-08 19:07:00,70.945,70.97,70.935,70.97,370600000.0
2009-04-08 19:08:00,70.97,70.975,70.935,70.95,173800000.0
2009-04-08 19:09:00,70.95,70.96,70.93,70.94,156800000.0
2009-04-08 19:10:00,70.935,70.96,70.93,70.93,176200000.0
2009-04-08 19:11:00,70.935,70.935,70.9,70.905,119000000.0
2009-04-08 19:12:00,70.91,70.925,70.85,70.855,218200000.0
2009-04-08 19:13:00,70.855,70.87,70.845,70.855,114600000.0
2009-04-08 19:14:00,70.855,70.89,70.855,70.89,140600000.0
2009-04-08 19:15:00,70.895,70.91,70.885,70.885,210200000.0
2009-04-08 19:16:00,70.885,70.885,70.84,70.865,222600000.0
2009-04-08 19:17:00,70.86,70.87,70.855,70.86,278600000.0
2009-04-08 19:18:00,70.86,70.885,70.855,70.86,152400000.0
2009-04-08 19:19:00,70.855,70.86,70.815,70.82,183400000.0
2009-04-08 19:20:00,70.815,70.825,70.8,70.82,68600000.0
2009-04-08 19:21:00,70.825,70.825,70.815,70.82,16800000.0
2009-04-08 19:22:00,70.82,70.85,70.81,70.85,140600000.0
2009-04-08 19:23:00,70.855,70.87,70.84,70.85,130200000.0
2009-04-08 19:24:00,70.85,70.865,70.85,70.86,117800000.0
2009-04-08 19:25:00,70.865,70.885,70.865,70.875,76800000.0
2009-04-08 19:26:00,70.88,70.915,70.875,70.9,90600000.0
2009-04-08 19:27:00,70.9,70.91,70.89,70.9,106800000.0
2009-04-08 19:28:00,70.9,70.925,70.9,70.9,167000000.0
2009-04-08 19:29:00,70.9,70.91,70.89,70.895,105400000.0
2009-04-08 19:30:00,70.895,70.93,70.895,70.925,110400000.0
2009-04-08 19:31:00,70.93,70.935,70.93,70.935,16600000.0
2009-04-08 19:32:00,70.93,70.95,70.915,70.92,211200000.0
2009-04-08 19:33:00,70.935,70.935,70.905,70.91,95400000.0
2009-04-08 19:34:00,70.91,70.92,70.905,70.91,76200000.0
2009-04-08 19:35:00,70.91,70.915,70.905,70.905,67200000.0
2009-04-08 19:36:00,70.895,70.9,70.875,70.875,227400000.0
2009-04-08 19:37:00,70.88,70.905,70.865,70.875,313600000.0
2009-04-08 19:38:00,70.875,70.88,70.84,70.85,150600000.0
2009-04-08 19:39:00,70.85,70.87,70.845,70.87,92800000.0
2009-04-08 19:40:00,70.88,70.885,70.865,70.88,84600000.0
2009-04-08 19:41:00,70.88,70.88,70.84,70.845,189200000.0
2009-04-08 19:42:00,70.835,70.85,70.83,70.85,150200000.0
2009-04-08 19:43:00,70.845,70.86,70.83,70.85,174600000.0
2009-04-08 19:44:00,70.855,70.905,70.855,70.87,162600000.0
2009-04-08 19:45:00,70.87,70.885,70.855,70.855,144400000.0
2009-04-08 19:46:00,70.85,70.86,70.825,70.845,283000000.0
2009-04-08 19:47:00,70.845,70.855,70.83,70.845,219000000.0
2009-04-08 19:48:00,70.845,70.85,70.83,70.84,122400000.0
2009-04-08 19:49:00,70.845,70.86,70.84,70.85,186600000.0
2009-04-08 19:50:00,70.845,70.86,70.845,70.845,123600000.0
2009-04-08 19:51:00,70.845,70.845,70.84,70.845,25200000.0
2009-04-08 19:52:00,70.85,70.865,70.845,70.85,129600000.0
2009-04-08 19:53:00,70.855,70.86,70.845,70.85,108400000.0
2009-04-08 19:54:00,70.845,70.85,70.815,70.84,132800000.0
2009-04-08 19:55:00,70.835,70.845,70.81,70.82,55600000.0
2009-04-08 19:56:00,70.81,70.815,70.805,70.815,50400000.0
2009-04-08 19:57:00,70.815,70.82,70.805,70.81,57200000.0
2009-04-08 19:58:00,70.82,70.87,70.82,70.835,145800000.0
2009-04-08 19:59:00,70.835,70.855,70.825,70.825,90600000.0
2009-04-08 20:00:00,70.825,70.825,70.76,70.765,430400000.0
2009-04-08 20:01:00,70.765,70.78,70.71,70.77,432400000.0
2009-04-08 20:02:00,70.765,70.795,70.715,70.715,429800000.0
2009-04-08 20:03:00,70.71,70.735,70.66,70.735,379000000.0
2009-04-08 20:04:00,70.735,70.735,70.685,70.715,380600000.0
2009-04-08 20:05:00,70.71,70.71,70.6,70.6,477400000.0
2009-04-08 20:06:00,70.61,70.61,70.53,70.535,210585990.0
2009-04-08 20:07:00,70.53,70.645,70.525,70.63,369600000.0
2009-04-08 20:08:00,70.635,70.655,70.625,70.625,165800000.0
2009-04-08 20:09:00,70.63,70.63,70.56,70.6,320600000.0
2009-04-08 20:10:00,70.595,70.67,70.58,70.67,472000000.0
2009-04-08 20:11:00,70.67,70.685,70.63,70.67,187400000.0
2009-04-08 20:12:00,70.66,70.675,70.65,70.65,101000000.0
2009-04-08 20:13:00,70.64,70.675,70.64,70.67,100000000.0
2009-04-08 20:14:00,70.67,70.675,70.66,70.66,150400000.0
2009-04-08 20:15:00,70.655,70.665,70.605,70.62,187400000.0
2009-04-08 20:16:00,70.62,70.625,70.545,70.545,264800000.0
2009-04-08 20:17:00,70.535,70.565,70.445,70.455,416800000.0
2009-04-08 20:18:00,70.45,70.455,70.34,70.38,462400000.0
2009-04-08 20:19:00,70.38,70.38,70.35,70.38,306400001.0
2009-04-08 20:20:00,70.375,70.415,70.375,70.405,309600000.0
2009-04-08 20:21:00,70.405,70.47,70.395,70.45,311600000.0
2009-04-08 20:22:00,70.45,70.46,70.375,70.375,339200000.0
2009-04-08 20:23:00,70.385,70.435,70.375,70.405,332400000.0
2009-04-08 20:24:00,70.405,70.425,70.39,70.4,309400000.0
2009-04-08 20:25:00,70.4,70.465,70.4,70.465,415200000.0
2009-04-08 20:26:00,70.465,70.495,70.465,70.49,272800000.0
2009-04-08 20:27:00,70.52,70.545,70.505,70.515,248800000.0
2009-04-08 20:28:00,70.51,70.54,70.495,70.52,114000000.0
2009-04-08 20:29:00,70.56,70.605,70.555,70.6,286000000.0
2009-04-08 20:30:00,70.605,70.67,70.595,70.665,322200000.0
2009-04-08 20:31:00,70.66,70.67,70.635,70.665,191200000.0
2009-04-08 20:32:00,70.66,70.715,70.65,70.675,204000000.0
2009-04-08 20:33:00,70.675,70.675,70.605,70.615,243400000.0
2009-04-08 20:34:00,70.615,70.635,70.61,70.635,121200000.0
2009-04-08 20:35:00,70.635,70.7,70.63,70.68,221600000.0
2009-04-08 20:36:00,70.68,70.72,70.675,70.705,255000000.0
2009-04-08 20:37:00,70.7,70.7,70.615,70.62,343400000.0
2009-04-08 20:38:00,70.62,70.685,70.615,70.67,280600000.0
2009-04-08 20:39:00,70.64,70.655,70.615,70.62,213400000.0
2009-04-08 20:40:00,70.62,70.645,70.6,70.635,209600000.0
2009-04-08 20:41:00,70.635,70.65,70.585,70.59,231200000.0
2009-04-08 20:42:00,70.6,70.625,70.585,70.625,244400000.0
2009-04-08 20:43:00,70.63,70.655,70.625,70.65,270200000.0
2009-04-08 20:44:00,70.65,70.695,70.65,70.66,277200000.0
2009-04-08 20:45:00,70.67,70.725,70.67,70.7,230600000.0
2009-04-08 20:46:00,70.7,70.7,70.68,70.69,164600000.0
2009-04-08 20:47:00,70.685,70.705,70.66,70.685,206000000.0
2009-04-08 20:48:00,70.675,70.69,70.655,70.665,165600000.0
2009-04-08 20:49:00,70.66,70.665,70.64,70.64,160800000.0
2009-04-08 20:50:00,70.645,70.65,70.6,70.6,223800000.0
2009-04-08 20:51:00,70.6,70.635,70.6,70.635,130400000.0
2009-04-08 20:52:00,70.625,70.625,70.6,70.605,186400000.0
2009-04-08 20:53:00,70.605,70.61,70.595,70.605,109200000.0
2009-04-08 20:54:00,70.6,70.61,70.59,70.59,201200000.0
2009-04-08 20:55:00,70.595,70.605,70.55,70.56,312800000.0
2009-04-08 20:56:00,70.56,70.59,70.555,70.575,144600000.0
2009-04-08 20:57:00,70.575,70.58,70.565,70.565,336400000.0
2009-04-08 20:58:00,70.565,70.57,70.555,70.565,190000000.0
2009-04-08 20:59:00,70.57,70.6,70.565,70.59,272800000.0
2009-04-08 21:00:00,70.595,70.595,70.55,70.58,229600000.0
2009-04-08 21:01:00,70.58,70.58,70.57,70.57,76000000.0
2009-04-08 21:02:00,70.565,70.565,70.53,70.545,201600000.0
2009-04-08 21:03:00,70.545,70.55,70.545,70.55,66800000.0
2009-04-08 21:04:00,70.545,70.55,70.47,70.47,282000000.0
2009-04-08 21:05:00,70.465,70.465,70.34,70.34,319400000.0
2009-04-08 21:06:00,70.335,70.405,70.335,70.395,220400000.0
2009-04-08 21:07:00,70.4,70.435,70.395,70.415,186400000.0
2009-04-08 21:08:00,70.42,70.455,70.42,70.455,202800000.0
2009-04-08 21:09:00,70.455,70.455,70.43,70.44,199200000.0
2009-04-08 21:10:00,70.44,70.44,70.425,70.425,26600000.0
2009-04-08 21:11:00,70.415,70.415,70.395,70.405,75400000.0
2009-04-08 21:12:00,70.41,70.415,70.375,70.38,119400000.0
2009-04-08 21:13:00,70.375,70.39,70.36,70.38,496000000.0
2009-04-08 21:14:00,70.385,70.41,70.375,70.39,279200000.0
2009-04-08 21:15:00,70.39,70.39,70.35,70.355,337600000.0
2009-04-08 21:16:00,70.36,70.365,70.36,70.365,63600000.0
2009-04-08 21:17:00,70.37,70.405,70.37,70.4,189600000.0
2009-04-08 21:18:00,70.4,70.425,70.395,70.41,212000000.0
2009-04-08 21:19:00,70.415,70.445,70.41,70.41,236800000.0
2009-04-08 21:20:00,70.415,70.415,70.41,70.41,68800000.0
2009-04-08 21:21:00,70.415,70.45,70.415,70.44,147200000.0
2009-04-08 21:22:00,70.44,70.44,70.4,70.41,146400000.0
2009-04-08 21:23:00,70.415,70.415,70.41,70.415,24200000.0
2009-04-08 21:24:00,70.415,70.425,70.4,70.42,113600000.0
2009-04-08 21:25:00,70.445,70.47,70.43,70.44,227800000.0
2009-04-08 21:26:00,70.445,70.485,70.44,70.445,249600000.0
2009-04-08 21:27:00,70.45,70.46,70.435,70.44,120400000.0
2009-04-08 21:28:00,70.44,70.44,70.43,70.435,86200000.0
2009-04-08 21:29:00,70.435,70.45,70.425,70.445,118400000.0
2009-04-08 21:30:00,70.45,70.46,70.445,70.455,90400000.0
2009-04-08 21:31:00,70.465,70.47,70.445,70.445,148400000.0
2009-04-08 21:32:00,70.45,70.45,70.435,70.45,219800000.0
2009-04-08 21:33:00,70.45,70.46,70.44,70.445,141600000.0
2009-04-08 21:34:00,70.45,70.52,70.45,70.51,248800000.0
2009-04-08 21:35:00,70.495,70.54,70.495,70.54,170800000.0
2009-04-08 21:36:00,70.53,70.54,70.52,70.54,273000000.0
2009-04-08 21:37:00,70.54,70.56,70.53,70.56,141800000.0
2009-04-08 21:38:00,70.555,70.585,70.545,70.58,181200000.0
2009-04-08 21:39:00,70.585,70.605,70.57,70.605,284000000.0
2009-04-08 21:40:00,70.625,70.635,70.605,70.62,236200000.0
2009-04-08 21:41:00,70.62,70.63,70.585,70.585,114800000.0
2009-04-08 21:42:00,70.58,70.605,70.565,70.6,207800000.0
2009-04-08 21:43:00,70.6,70.62,70.6,70.62,108200000.0
2009-04-08 21:44:00,70.625,70.64,70.615,70.62,132600000.0
2009-04-08 21:45:00,70.635,70.64,70.595,70.61,103600000.0
2009-04-08 21:46:00,70.625,70.64,70.59,70.62,264800000.0
2009-04-08 21:47:00,70.625,70.64,70.585,70.6,188400000.0
2009-04-08 21:48:00,70.595,70.595,70.585,70.585,150000000.0
2009-04-08 21:49:00,70.58,70.595,70.575,70.58,136200000.0
2009-04-08 21:50:00,70.58,70.585,70.565,70.585,121400000.0
2009-04-08 21:51:00,70.585,70.625,70.575,70.575,124700000.0
2009-04-08 21:52:00,70.57,70.57,70.54,70.54,157600000.0
2009-04-08 21:53:00,70.54,70.55,70.54,70.545,78200000.0
2009-04-08 21:54:00,70.545,70.545,70.535,70.535,30400000.0
2009-04-08 21:55:00,70.54,70.56,70.54,70.555,53800000.0
2009-04-08 21:56:00,70.56,70.585,70.55,70.585,66800000.0
2009-04-08 21:57:00,70.595,70.595,70.57,70.585,102600000.0
2009-04-08 21:58:00,70.585,70.605,70.585,70.59,286000000.0
2009-04-08 21:59:00,70.6,70.645,70.595,70.63,297600000.0
2009-04-08 22:00:00,70.625,70.65,70.62,70.635,269600000.0
2009-04-08 22:01:00,70.645,70.665,70.645,70.655,33600000.0
2009-04-08 22:02:00,70.655,70.68,70.655,70.68,116600000.0
2009-04-08 22:03:00,70.69,70.71,70.68,70.695,185000000.0
2009-04-08 22:04:00,70.7,70.7,70.68,70.68,126400000.0
2009-04-08 22:05:00,70.68,70.695,70.68,70.68,84600000.0
2009-04-08 22:06:00,70.68,70.68,70.675,70.675,58800000.0
2009-04-08 22:07:00,70.69,70.69,70.69,70.69,2800000.0
2009-04-08 22:08:00,70.68,70.68,70.675,70.68,16800000.0
2009-04-08 22:09:00,70.685,70.695,70.685,70.685,19600000.0
2009-04-08 22:10:00,70.695,70.695,70.665,70.665,53200000.0
2009-04-08 22:11:00,70.67,70.69,70.67,70.69,47600000.0
2009-04-08 22:12:00,70.685,70.705,70.685,70.7,102400000.0
2009-04-08 22:13:00,70.7,70.72,70.7,70.705,44000000.0
2009-04-08 22:14:00,70.705,70.73,70.7,70.73,90000000.0
2009-04-08 22:15:00,70.725,70.73,70.725,70.725,30800000.0
2009-04-08 22:16:00,70.73,70.735,70.725,70.735,14400000.0
2009-04-08 22:17:00,70.735,70.755,70.735,70.745,60000000.0
2009-04-08 22:18:00,70.75,70.76,70.75,70.75,28000000.0
2009-04-08 22:19:00,70.74,70.745,70.725,70.73,39800000.0
2009-04-08 22:20:00,70.73,70.73,70.72,70.72,152000000.0
2009-04-08 22:21:00,70.725,70.755,70.725,70.755,111800000.0
2009-04-08 22:22:00,70.755,70.77,70.74,70.77,159000000.0
2009-04-08 22:23:00,70.77,70.795,70.755,70.795,185000000.0
2009-04-08 22:24:00,70.795,70.8,70.775,70.795,244600000.0
2009-04-08 22:25:00,70.8,70.815,70.795,70.805,78000000.0
2009-04-08 22:26:00,70.805,70.845,70.805,70.835,70000000.0
2009-04-08 22:27:00,70.835,70.875,70.835,70.875,28000000.0
2009-04-08 22:28:00,70.875,70.9,70.875,70.88,75000000.0
2009-04-08 22:29:00,70.885,70.885,70.865,70.87,173000000.0
2009-04-08 22:30:00,70.87,70.885,70.83,70.83,175400000.0
2009-04-08 22:31:00,70.825,70.835,70.815,70.825,63600000.0
2009-04-08 22:32:00,70.835,70.835,70.825,70.825,19600000.0
2009-04-08 22:33:00,70.825,70.835,70.825,70.83,42000000.0
2009-04-08 22:34:00,70.835,70.865,70.825,70.835,126800000.0
2009-04-08 22:35:00,70.835,70.835,70.805,70.81,166200000.0
2009-04-08 22:36:00,70.81,70.815,70.805,70.805,34400000.0
2009-04-08 22:37:00,70.81,70.82,70.79,70.805,232200000.0
2009-04-08 22:38:00,70.81,70.81,70.785,70.8,148200000.0
2009-04-08 22:39:00,70.815,70.885,70.805,70.88,299800000.0
2009-04-08 22:40:00,70.88,70.9,70.88,70.895,131800000.0
2009-04-08 22:41:00,70.91,70.92,70.9,70.915,47800000.0
2009-04-08 22:42:00,70.915,70.92,70.9,70.91,46200000.0
2009-04-08 22:43:00,70.91,70.915,70.895,70.91,83800000.0
2009-04-08 22:44:00,70.905,70.92,70.835,70.885,169300000.0
2009-04-08 22:45:00,70.875,70.88,70.85,70.855,24600000.0
2009-04-08 22:46:00,70.855,70.875,70.85,70.865,68400000.0
2009-04-08 22:47:00,70.855,70.855,70.835,70.835,52600000.0
2009-04-08 22:48:00,70.84,70.84,70.83,70.835,51800000.0
2009-04-08 22:49:00,70.835,70.855,70.835,70.85,26600000.0
2009-04-08 22:50:00,70.85,70.89,70.85,70.86,175400000.0
2009-04-08 22:51:00,70.87,70.875,70.86,70.86,51800000.0
2009-04-08 22:52:00,70.86,70.86,70.85,70.855,128400000.0
2009-04-08 22:53:00,70.86,70.86,70.85,70.855,79800000.0
2009-04-08 22:54:00,70.855,70.855,70.84,70.85,129400000.0
2009-04-08 22:55:00,70.845,70.845,70.825,70.845,101000000.0
2009-04-08 22:56:00,70.855,70.855,70.855,70.855,7200000.0
2009-04-08 22:57:00,70.855,70.865,70.85,70.85,50400000.0
2009-04-08 22:58:00,70.855,70.86,70.825,70.825,90000000.0
2009-04-08 22:59:00,70.82,70.835,70.81,70.82,68000000.0
2009-04-08 23:00:00,70.81,70.85,70.805,70.832,89800000.0
2009-04-08 23:01:00,70.83,70.875,70.79,70.875,37400000.0
2009-04-08 23:02:00,70.88,70.895,70.88,70.895,22200000.0
2009-04-08 23:03:00,70.905,70.905,70.86,70.86,37000000.0
2009-04-08 23:04:00,70.86,70.86,70.86,70.86,1000000.0
2009-04-08 23:05:00,70.87,70.895,70.87,70.895,24000000.0
2009-04-08 23:06:00,70.895,70.895,70.865,70.87,28200000.0
2009-04-08 23:07:00,70.87,70.87,70.865,70.87,15800000.0
2009-04-08 23:08:00,70.87,70.88,70.87,70.875,12800000.0
2009-04-08 23:09:00,70.875,70.875,70.875,70.875,1000000.0
2009-04-08 23:10:00,70.88,70.885,70.865,70.875,53400000.0
2009-04-08 23:11:00,70.875,70.875,70.81,70.82,66400000.0
2009-04-08 23:12:00,70.825,70.83,70.81,70.81,46800000.0
2009-04-08 23:13:00,70.81,70.835,70.81,70.815,36000000.0
2009-04-08 23:14:00,70.83,70.87,70.83,70.87,35400000.0
2009-04-08 23:15:00,70.87,70.87,70.84,70.84,30200000.0
2009-04-08 23:16:00,70.84,70.84,70.81,70.81,16800000.0
2009-04-08 23:17:00,70.815,70.85,70.775,70.78,68300000.0
2009-04-08 23:18:00,70.775,70.79,70.77,70.79,47000000.0
2009-04-08 23:19:00,70.78,70.79,70.78,70.785,17200000.0
2009-04-08 23:20:00,70.785,70.79,70.77,70.775,43600000.0
2009-04-08 23:21:00,70.78,70.79,70.78,70.79,6200000.0
2009-04-08 23:22:00,70.79,70.79,70.79,70.79,4000000.0
2009-04-08 23:23:00,70.755,70.756,70.745,70.751,105400000.0
2009-04-08 23:24:00,70.79,70.79,70.765,70.765,33600000.0
2009-04-08 23:25:00,70.735,70.745,70.726,70.727,265600000.0
2009-04-08 23:26:00,70.765,70.77,70.76,70.77,22400000.0
2009-04-08 23:27:00,70.76,70.765,70.76,70.765,19600000.0
2009-04-08 23:28:00,70.755,70.775,70.68,70.73,75400000.0
2009-04-08 23:29:00,70.73,70.745,70.73,70.735,41600000.0
2009-04-08 23:30:00,70.735,70.735,70.725,70.73,29600000.0
2009-04-08 23:31:00,70.73,70.73,70.715,70.715,27800000.0
2009-04-08 23:32:00,70.72,70.725,70.715,70.715,91800000.0
2009-04-08 23:33:00,70.71,70.72,70.685,70.715,48600000.0
2009-04-08 23:34:00,70.715,70.715,70.705,70.715,34000000.0
2009-04-08 23:35:00,70.715,70.73,70.71,70.725,28200000.0
2009-04-08 23:36:00,70.725,70.74,70.725,70.735,17600000.0
2009-04-08 23:37:00,70.73,70.74,70.72,70.72,35200000.0
2009-04-08 23:38:00,70.72,70.72,70.705,70.705,29600000.0
2009-04-08 23:39:00,70.715,70.73,70.71,70.72,85400000.0
2009-04-08 23:40:00,70.725,70.73,70.72,70.73,7000000.0
2009-04-08 23:41:00,70.725,70.735,70.72,70.735,50400000.0
2009-04-08 23:42:00,70.745,70.755,70.745,70.755,43200000.0
2009-04-08 23:43:00,70.76,70.805,70.76,70.8,56000000.0
2009-04-08 23:44:00,70.805,70.815,70.79,70.795,98000000.0
2009-04-08 23:45:00,70.8,70.81,70.78,70.79,53000000.0
2009-04-08 23:46:00,70.795,70.795,70.795,70.795,1000000.0
2009-04-08 23:47:00,70.79,70.795,70.79,70.795,7600000.0
2009-04-08 23:48:00,70.795,70.825,70.785,70.805,75000000.0
2009-04-08 23:49:00,70.795,70.795,70.77,70.775,152600000.0
2009-04-08 23:50:00,70.775,70.775,70.76,70.77,16000000.0
2009-04-08 23:51:00,70.77,70.77,70.745,70.765,33000000.0
2009-04-08 23:52:00,70.765,70.765,70.765,70.765,4000000.0
2009-04-08 23:53:00,70.727,70.753,70.71,70.74,307200000.0
2009-04-08 23:54:00,70.765,70.775,70.765,70.77,13600000.0
2009-04-08 23:55:00,70.77,70.775,70.765,70.775,31800000.0
2009-04-08 23:56:00,70.747,70.759,70.743,70.747,510800000.0
2009-04-08 23:57:00,70.77,70.77,70.77,70.77,3400000.0
2009-04-08 23:58:00,70.77,70.77,70.77,70.77,3000000.0
2009-04-08 23:59:00,70.775,70.775,70.775,70.775,2000000.0
2009-04-09 00:00:00,70.775,70.78,70.765,70.765,11800000.0
2009-04-09 00:01:00,70.77,70.78,70.765,70.765,62000000.0
2009-04-09 00:02:00,70.77,70.77,70.745,70.765,143800000.0
2009-04-09 00:03:00,70.765,70.79,70.76,70.775,122000000.0
2009-04-09 00:04:00,70.775,70.78,70.76,70.78,18400000.0
2009-04-09 00:05:00,70.78,70.78,70.77,70.77,19400000.0
2009-04-09 00:06:00,70.77,70.77,70.77,70.77,2000000.0
2009-04-09 00:07:00,70.765,70.775,70.765,70.775,15800000.0
2009-04-09 00:08:00,70.765,70.805,70.765,70.805,111600000.0
2009-04-09 00:09:00,70.8,70.8,70.775,70.79,29000000.0
2009-04-09 00:10:00,70.785,70.795,70.785,70.795,109200000.0
2009-04-09 00:11:00,70.8,70.8,70.79,70.8,10800000.0
2009-04-09 00:12:00,70.795,70.8,70.775,70.78,51000000.0
2009-04-09 00:13:00,70.78,70.78,70.735,70.735,146200000.0
2009-04-09 00:14:00,70.735,70.755,70.735,70.745,96800000.0
2009-04-09 00:15:00,70.745,70.745,70.73,70.735,28600000.0
2009-04-09 00:16:00,70.735,70.735,70.71,70.71,217800000.0
2009-04-09 00:17:00,70.71,70.72,70.7,70.7,120400000.0
2009-04-09 00:18:00,70.705,70.71,70.695,70.7,77600000.0
2009-04-09 00:19:00,70.7,70.7,70.68,70.685,140600000.0
2009-04-09 00:20:00,70.69,70.7,70.68,70.685,53600000.0
2009-04-09 00:21:00,70.68,70.69,70.68,70.69,65600000.0
2009-04-09 00:22:00,70.69,70.69,70.68,70.68,16200000.0
2009-04-09 00:23:00,70.665,70.665,70.66,70.665,50000000.0
2009-04-09 00:24:00,70.665,70.675,70.665,70.67,103400000.0
2009-04-09 00:25:00,70.65,70.665,70.639,70.639,303600000.0
2009-04-09 00:26:00,70.675,70.7,70.675,70.7,73600000.0
2009-04-09 00:27:00,70.695,70.715,70.695,70.715,165000000.0
2009-04-09 00:28:00,70.73,70.74,70.72,70.72,129600000.0
2009-04-09 00:29:00,70.72,70.795,70.715,70.785,164600000.0
2009-04-09 00:30:00,70.785,70.82,70.77,70.82,199200000.0
2009-04-09 00:31:00,70.84,70.875,70.84,70.865,205000000.0
2009-04-09 00:32:00,70.845,70.855,70.81,70.815,122400000.0
2009-04-09 00:33:00,70.81,70.825,70.805,70.81,110400000.0
2009-04-09 00:34:00,70.8,70.805,70.8,70.8,20400000.0
2009-04-09 00:35:00,70.805,70.825,70.805,70.82,93400000.0
2009-04-09 00:36:00,70.815,70.825,70.8,70.815,272800000.0
2009-04-09 00:37:00,70.815,70.825,70.81,70.82,157200000.0
2009-04-09 00:38:00,70.825,70.825,70.815,70.815,89400000.0
2009-04-09 00:39:00,70.815,70.82,70.81,70.81,49000000.0
2009-04-09 00:40:00,70.81,70.81,70.74,70.74,215800000.0
2009-04-09 00:41:00,70.74,70.74,70.71,70.715,91000000.0
2009-04-09 00:42:00,70.72,70.72,70.67,70.67,311400000.0
2009-04-09 00:43:00,70.665,70.69,70.66,70.69,157400000.0
2009-04-09 00:44:00,70.68,70.695,70.65,70.65,222200000.0
2009-04-09 00:45:00,70.66,70.665,70.595,70.625,273600000.0
2009-04-09 00:46:00,70.61,70.63,70.595,70.615,368600000.0
2009-04-09 00:47:00,70.615,70.66,70.615,70.645,229400000.0
2009-04-09 00:48:00,70.645,70.645,70.63,70.635,145400000.0
2009-04-09 00:49:00,70.645,70.645,70.615,70.615,176000000.0
2009-04-09 00:50:00,70.615,70.625,70.575,70.585,167400000.0
2009-04-09 00:51:00,70.575,70.61,70.56,70.56,111400000.0
2009-04-09 00:52:00,70.56,70.575,70.55,70.55,122000000.0
2009-04-09 00:53:00,70.55,70.56,70.535,70.56,91000000.0
2009-04-09 00:54:00,70.56,70.56,70.555,70.555,4200000.0
2009-04-09 00:55:00,70.56,70.565,70.54,70.56,71000000.0
2009-04-09 00:56:00,70.56,70.57,70.56,70.57,97800000.0
2009-04-09 00:57:00,70.57,70.57,70.565,70.565,110600000.0
2009-04-09 00:58:00,70.555,70.59,70.555,70.58,179400000.0
2009-04-09 00:59:00,70.575,70.6,70.575,70.6,52200000.0
2009-04-09 01:00:00,70.59,70.615,70.59,70.615,167600000.0
2009-04-09 01:01:00,70.62,70.63,70.605,70.605,220800000.0
2009-04-09 01:02:00,70.605,70.615,70.59,70.59,187600000.0
2009-04-09 01:03:00,70.59,70.6,70.59,70.59,53800000.0
2009-04-09 01:04:00,70.59,70.61,70.585,70.605,70800000.0
2009-04-09 01:05:00,70.605,70.62,70.605,70.62,36800000.0
2009-04-09 01:06:00,70.58,70.59,70.56,70.585,171600000.0
2009-04-09 01:07:00,70.57,70.6,70.56,70.585,267000000.0
2009-04-09 01:08:00,70.585,70.59,70.555,70.57,170200000.0
2009-04-09 01:09:00,70.56,70.565,70.54,70.55,63200000.0
2009-04-09 01:10:00,70.545,70.55,70.535,70.535,22200000.0
2009-04-09 01:11:00,70.54,70.55,70.525,70.525,76800000.0
2009-04-09 01:12:00,70.525,70.525,70.47,70.485,294600000.0
2009-04-09 01:13:00,70.485,70.485,70.475,70.475,96800000.0
2009-04-09 01:14:00,70.475,70.5,70.475,70.49,214200000.0
2009-04-09 01:15:00,70.485,70.5,70.445,70.5,500200000.0
2009-04-09 01:16:00,70.5,70.505,70.455,70.48,175600000.0
2009-04-09 01:17:00,70.475,70.49,70.45,70.475,147200000.0
2009-04-09 01:18:00,70.48,70.54,70.48,70.53,63000000.0
2009-04-09 01:19:00,70.53,70.55,70.53,70.54,232800000.0
2009-04-09 01:20:00,70.54,70.575,70.535,70.56,329600000.0
2009-04-09 01:21:00,70.55,70.55,70.55,70.55,26800000.0
2009-04-09 01:22:00,70.55,70.555,70.54,70.55,113800000.0
2009-04-09 01:23:00,70.545,70.545,70.545,70.545,4800000.0
2009-04-09 01:24:00,70.54,70.54,70.53,70.54,34600000.0
2009-04-09 01:25:00,70.504,70.518,70.496,70.518,149600000.0
2009-04-09 01:26:00,70.535,70.54,70.525,70.54,136200000.0
2009-04-09 01:27:00,70.54,70.57,70.535,70.54,118200000.0
2009-04-09 01:28:00,70.54,70.575,70.535,70.57,201400000.0
2009-04-09 01:29:00,70.575,70.585,70.575,70.585,69800000.0
2009-04-09 01:30:00,70.585,70.64,70.58,70.64,262000000.0
2009-04-09 01:31:00,70.64,70.64,70.62,70.63,213000000.0
2009-04-09 01:32:00,70.62,70.63,70.62,70.63,35200000.0
2009-04-09 01:33:00,70.63,70.63,70.62,70.625,23400000.0
2009-04-09 01:34:00,70.63,70.64,70.62,70.62,109200000.0
2009-04-09 01:35:00,70.62,70.65,70.595,70.595,203000000.0
2009-04-09 01:36:00,70.595,70.605,70.595,70.605,15200000.0
2009-04-09 01:37:00,70.6,70.61,70.595,70.6,16400000.0
2009-04-09 01:38:00,70.6,70.6,70.58,70.6,94800000.0
2009-04-09 01:39:00,70.61,70.615,70.56,70.56,212000000.0
2009-04-09 01:40:00,70.56,70.565,70.545,70.555,187400000.0
2009-04-09 01:41:00,70.555,70.555,70.555,70.555,9400000.0
2009-04-09 01:42:00,70.56,70.56,70.555,70.555,9000000.0
2009-04-09 01:43:00,70.555,70.555,70.54,70.545,154600000.0
2009-04-09 01:44:00,70.55,70.555,70.535,70.54,66200000.0
2009-04-09 01:45:00,70.54,70.55,70.535,70.54,128800000.0
2009-04-09 01:46:00,70.535,70.58,70.535,70.58,216200000.0
2009-04-09 01:47:00,70.58,70.585,70.54,70.565,227000000.0
2009-04-09 01:48:00,70.57,70.595,70.565,70.565,184400000.0
2009-04-09 01:49:00,70.565,70.585,70.55,70.565,137600000.0
2009-04-09 01:50:00,70.565,70.585,70.55,70.57,143200000.0
2009-04-09 01:51:00,70.57,70.575,70.535,70.545,369000000.0
2009-04-09 01:52:00,70.54,70.545,70.535,70.545,100800000.0
2009-04-09 01:53:00,70.55,70.56,70.55,70.56,110400000.0
2009-04-09 01:54:00,70.56,70.59,70.56,70.59,47400000.0
2009-04-09 01:55:00,70.59,70.595,70.57,70.585,130200000.0
2009-04-09 01:56:00,70.59,70.605,70.59,70.6,62400000.0
2009-04-09 01:57:00,70.6,70.61,70.595,70.61,47000000.0
2009-04-09 01:58:00,70.61,70.645,70.61,70.64,307600000.0
2009-04-09 01:59:00,70.635,70.72,70.635,70.71,493000000.0
2009-04-09 02:00:00,70.72,70.73,70.69,70.71,333600000.0
2009-04-09 02:01:00,70.705,70.725,70.7,70.72,303600000.0
2009-04-09 02:02:00,70.715,70.73,70.655,70.71,287000000.0
2009-04-09 02:03:00,70.71,70.745,70.7,70.72,283400000.0
2009-04-09 02:04:00,70.715,70.72,70.705,70.715,178000000.0
2009-04-09 02:05:00,70.715,70.745,70.715,70.715,186000000.0
2009-04-09 02:06:00,70.715,70.76,70.7,70.76,274000000.0
2009-04-09 02:07:00,70.765,70.78,70.755,70.76,228000000.0
2009-04-09 02:08:00,70.75,70.79,70.75,70.79,180400000.0
2009-04-09 02:09:00,70.79,70.865,70.79,70.865,302000000.0
2009-04-09 02:10:00,70.86,70.89,70.835,70.875,217400000.0
2009-04-09 02:11:00,70.87,70.875,70.845,70.86,311200000.0
2009-04-09 02:12:00,70.86,70.9,70.85,70.855,328400000.0
2009-04-09 02:13:00,70.855,70.865,70.785,70.8,372200000.0
2009-04-09 02:14:00,70.8,70.84,70.8,70.84,227600000.0
2009-04-09 02:15:00,70.85,70.905,70.845,70.875,326400000.0
2009-04-09 02:16:00,70.88,70.935,70.88,70.935,322000000.0
2009-04-09 02:17:00,70.925,70.96,70.92,70.96,323600000.0
2009-04-09 02:18:00,70.985,70.99,70.87,70.89,423400000.0
2009-04-09 02:19:00,70.89,70.91,70.89,70.91,264400000.0
2009-04-09 02:20:00,70.91,70.96,70.91,70.945,204200000.0
2009-04-09 02:21:00,70.945,70.96,70.895,70.905,414400000.0
2009-04-09 02:22:00,70.905,70.905,70.855,70.89,252400000.0
2009-04-09 02:23:00,70.89,70.915,70.885,70.91,109800000.0
2009-04-09 02:24:00,70.915,70.925,70.9,70.91,261400000.0
2009-04-09 02:25:00,70.905,70.905,70.89,70.89,128400000.0
2009-04-09 02:26:00,70.89,70.925,70.89,70.925,296200000.0
2009-04-09 02:27:00,70.92,70.93,70.89,70.895,190200000.0
2009-04-09 02:28:00,70.895,70.905,70.885,70.89,104200000.0
2009-04-09 02:29:00,70.88,70.88,70.865,70.87,203200000.0
2009-04-09 02:30:00,70.865,70.865,70.835,70.835,285400000.0
2009-04-09 02:31:00,70.83,70.83,70.79,70.805,521600000.0
2009-04-09 02:32:00,70.81,70.82,70.79,70.81,295400000.0
2009-04-09 02:33:00,70.81,70.87,70.8,70.855,391200000.0
2009-04-09 02:34:00,70.855,70.865,70.85,70.86,132600000.0
2009-04-09 02:35:00,70.86,70.86,70.82,70.85,183800000.0
2009-04-09 02:36:00,70.86,70.92,70.85,70.92,320400000.0
2009-04-09 02:37:00,70.915,70.955,70.915,70.94,237600000.0
2009-04-09 02:38:00,70.94,70.94,70.875,70.875,418100000.0
2009-04-09 02:39:00,70.875,70.915,70.875,70.915,124600000.0
2009-04-09 02:40:00,70.91,70.92,70.9,70.905,228000000.0
2009-04-09 02:41:00,70.905,70.92,70.895,70.92,77400000.0
2009-04-09 02:42:00,70.935,70.94,70.92,70.92,137200000.0
2009-04-09 02:43:00,70.93,70.93,70.9,70.925,59400000.0
2009-04-09 02:44:00,70.945,70.95,70.85,70.88,285200000.0
2009-04-09 02:45:00,70.88,70.91,70.875,70.89,360000000.0
2009-04-09 02:46:00,70.89,70.89,70.825,70.825,300800000.0
2009-04-09 02:47:00,70.825,70.825,70.76,70.785,342800000.0
2009-04-09 02:48:00,70.78,70.82,70.77,70.815,370000000.0
2009-04-09 02:49:00,70.81,70.83,70.77,70.81,395200000.0
2009-04-09 02:50:00,70.81,70.82,70.755,70.765,418400000.0
2009-04-09 02:51:00,70.77,70.78,70.73,70.765,449000000.0
2009-04-09 02:52:00,70.755,70.77,70.735,70.74,266200000.0
2009-04-09 02:53:00,70.745,70.775,70.735,70.77,394400000.0
2009-04-09 02:54:00,70.77,70.81,70.76,70.785,431200000.0
2009-04-09 02:55:00,70.78,70.83,70.77,70.8,446400000.0
2009-04-09 02:56:00,70.8,70.83,70.8,70.83,159400000.0
2009-04-09 02:57:00,70.83,70.83,70.795,70.815,179500000.0
2009-04-09 02:58:00,70.82,70.86,70.815,70.86,185800000.0
2009-04-09 02:59:00,70.86,70.885,70.86,70.87,159400000.0
2009-04-09 03:00:00,70.87,70.87,70.84,70.84,361800000.0
2009-04-09 03:01:00,70.845,70.87,70.84,70.87,216400000.0
2009-04-09 03:02:00,70.86,70.87,70.81,70.81,58900000.0
2009-04-09 03:03:00,70.81,70.81,70.785,70.79,170200000.0
2009-04-09 03:04:00,70.785,70.81,70.785,70.785,360200000.0
2009-04-09 03:05:00,70.8,70.8,70.79,70.795,192800000.0
2009-04-09 03:06:00,70.795,70.815,70.78,70.815,223600000.0
2009-04-09 03:07:00,70.805,70.875,70.8,70.86,481000000.0
2009-04-09 03:08:00,70.855,70.855,70.82,70.835,277200000.0
2009-04-09 03:09:00,70.84,70.845,70.795,70.845,310000000.0
2009-04-09 03:10:00,70.845,70.845,70.82,70.83,225200000.0
2009-04-09 03:11:00,70.83,70.84,70.82,70.835,86400000.0
2009-04-09 03:12:00,70.835,70.845,70.82,70.82,179000000.0
2009-04-09 03:13:00,70.825,70.87,70.825,70.855,331200000.0
2009-04-09 03:14:00,70.85,70.855,70.8,70.8,481800000.0
2009-04-09 03:15:00,70.795,70.8,70.76,70.765,305200000.0
2009-04-09 03:16:00,70.76,70.76,70.745,70.76,219200000.0
2009-04-09 03:17:00,70.76,70.76,70.715,70.725,220600000.0
2009-04-09 03:18:00,70.725,70.76,70.725,70.76,214400000.0
2009-04-09 03:19:00,70.755,70.76,70.73,70.76,327800000.0
2009-04-09 03:20:00,70.755,70.765,70.74,70.765,178200000.0
2009-04-09 03:21:00,70.765,70.79,70.765,70.78,210600000.0
2009-04-09 03:22:00,70.785,70.83,70.785,70.81,233000000.0
2009-04-09 03:23:00,70.81,70.84,70.805,70.83,167000000.0
2009-04-09 03:24:00,70.83,70.865,70.83,70.835,290000000.0
2009-04-09 03:25:00,70.84,70.88,70.83,70.875,294600000.0
2009-04-09 03:26:00,70.875,70.88,70.855,70.87,229000000.0
2009-04-09 03:27:00,70.87,70.87,70.84,70.84,214000000.0
2009-04-09 03:28:00,70.835,70.845,70.815,70.83,155800000.0
2009-04-09 03:29:00,70.83,70.84,70.72,70.72,139200000.0
2009-04-09 03:30:00,70.72,70.72,70.38,70.55,432650000.0
2009-04-09 03:31:00,70.53,70.535,70.455,70.485,429800000.0
2009-04-09 03:32:00,70.475,70.485,70.38,70.41,408450000.0
2009-04-09 03:33:00,70.415,70.52,70.405,70.45,329800000.0
2009-04-09 03:34:00,70.41,70.455,70.395,70.425,385400000.0
2009-04-09 03:35:00,70.43,70.465,70.415,70.455,270000000.0
2009-04-09 03:36:00,70.465,70.6,70.465,70.595,315800000.0
2009-04-09 03:37:00,70.59,70.65,70.58,70.635,362000000.0
2009-04-09 03:38:00,70.625,70.635,70.56,70.58,460400000.0
2009-04-09 03:39:00,70.575,70.61,70.575,70.585,314800000.0
2009-04-09 03:40:00,70.585,70.59,70.58,70.58,206000000.0
2009-04-09 03:41:00,70.58,70.58,70.55,70.57,301200000.0
2009-04-09 03:42:00,70.57,70.7,70.57,70.67,430000000.0
2009-04-09 03:43:00,70.66,70.74,70.66,70.74,267600000.0
2009-04-09 03:44:00,70.735,70.75,70.71,70.74,314600000.0
2009-04-09 03:45:00,70.74,70.77,70.73,70.76,313800000.0
2009-04-09 03:46:00,70.76,70.78,70.725,70.725,237600000.0
2009-04-09 03:47:00,70.725,70.73,70.71,70.715,234400000.0
2009-04-09 03:48:00,70.715,70.715,70.65,70.67,265200000.0
2009-04-09 03:49:00,70.665,70.69,70.665,70.675,401400000.0
2009-04-09 03:50:00,70.67,70.67,70.595,70.595,523600000.0
2009-04-09 03:51:00,70.595,70.625,70.575,70.625,451600000.0
2009-04-09 03:52:00,70.625,70.635,70.59,70.6,327600000.0
2009-04-09 03:53:00,70.6,70.6,70.54,70.54,419400000.0
2009-04-09 03:54:00,70.54,70.58,70.54,70.55,434600000.0
2009-04-09 03:55:00,70.565,70.57,70.555,70.565,264200000.0
2009-04-09 03:56:00,70.565,70.57,70.56,70.565,442800000.0
2009-04-09 03:57:00,70.565,70.575,70.535,70.56,516800000.0
2009-04-09 03:58:00,70.565,70.57,70.54,70.565,583400000.0
2009-04-09 03:59:00,70.56,70.575,70.55,70.55,321000000.0
2009-04-09 04:00:00,70.55,70.585,70.54,70.57,288200001.0
2009-04-09 04:01:00,70.57,70.605,70.57,70.6,234400000.0
2009-04-09 04:02:00,70.605,70.63,70.6,70.625,311800000.0
2009-04-09 04:03:00,70.62,70.645,70.615,70.645,199000000.0
2009-04-09 04:04:00,70.645,70.645,70.625,70.635,214000000.0
2009-04-09 04:05:00,70.63,70.645,70.63,70.64,109800000.0
2009-04-09 04:06:00,70.64,70.645,70.64,70.645,48000000.0
2009-04-09 04:07:00,70.635,70.66,70.595,70.625,554800000.0
2009-04-09 04:08:00,70.625,70.63,70.61,70.61,189800000.0
2009-04-09 04:09:00,70.61,70.625,70.575,70.585,360200000.0
2009-04-09 04:10:00,70.595,70.62,70.585,70.61,292200000.0
2009-04-09 04:11:00,70.61,70.63,70.605,70.625,132600000.0
2009-04-09 04:12:00,70.625,70.63,70.62,70.625,62400000.0
2009-04-09 04:13:00,70.625,70.625,70.575,70.59,271200000.0
2009-04-09 04:14:00,70.6,70.645,70.59,70.615,405800000.0
2009-04-09 04:15:00,70.615,70.625,70.61,70.615,139600000.0
2009-04-09 04:16:00,70.61,70.62,70.61,70.62,95000000.0
2009-04-09 04:17:00,70.62,70.635,70.62,70.62,95000000.0
2009-04-09 04:18:00,70.62,70.62,70.595,70.61,244200000.0
2009-04-09 04:19:00,70.61,70.615,70.595,70.6,312600000.0
2009-04-09 04:20:00,70.61,70.625,70.6,70.62,196800000.0
2009-04-09 04:21:00,70.615,70.655,70.615,70.655,281000000.0
2009-04-09 04:22:00,70.65,70.655,70.645,70.65,117600000.0
2009-04-09 04:23:00,70.65,70.65,70.65,70.65,13200000.0
2009-04-09 04:24:00,70.65,70.65,70.615,70.62,20400000.0
2009-04-09 04:25:00,70.62,70.62,70.555,70.58,115200000.0
2009-04-09 04:26:00,70.58,70.585,70.555,70.58,217000000.0
2009-04-09 04:27:00,70.58,70.59,70.58,70.585,40000000.0
2009-04-09 04:28:00,70.585,70.6,70.585,70.595,92000000.0
2009-04-09 04:29:00,70.595,70.605,70.59,70.595,111200000.0
2009-04-09 04:30:00,70.6,70.605,70.585,70.59,132400000.0
2009-04-09 04:31:00,70.59,70.59,70.57,70.585,135200000.0
2009-04-09 04:32:00,70.58,70.585,70.54,70.54,339800000.0
2009-04-09 04:33:00,70.54,70.55,70.54,70.55,38400000.0
2009-04-09 04:34:00,70.55,70.565,70.54,70.55,92600000.0
2009-04-09 04:35:00,70.555,70.585,70.555,70.585,115200000.0
2009-04-09 04:36:00,70.585,70.595,70.565,70.58,174000000.0
2009-04-09 04:37:00,70.58,70.6,70.575,70.6,230200001.0
2009-04-09 04:38:00,70.6,70.62,70.59,70.61,364000000.0
2009-04-09 04:39:00,70.61,70.62,70.605,70.615,153600000.0
2009-04-09 04:40:00,70.615,70.62,70.61,70.615,195000000.0
2009-04-09 04:41:00,70.615,70.625,70.615,70.625,132800000.0
2009-04-09 04:42:00,70.625,70.65,70.625,70.65,115000000.0
2009-04-09 04:43:00,70.64,70.64,70.615,70.62,201400000.0
2009-04-09 04:44:00,70.62,70.63,70.6,70.6,299000000.0
2009-04-09 04:45:00,70.6,70.625,70.6,70.62,96800000.0
2009-04-09 04:46:00,70.625,70.635,70.615,70.625,215400000.0
2009-04-09 04:47:00,70.63,70.635,70.605,70.605,180800000.0
2009-04-09 04:48:00,70.605,70.625,70.6,70.61,140800000.0
2009-04-09 04:49:00,70.615,70.62,70.605,70.605,89800000.0
2009-04-09 04:50:00,70.63,70.63,70.605,70.63,108600000.0
2009-04-09 04:51:00,70.625,70.63,70.625,70.625,24000000.0
2009-04-09 04:52:00,70.625,70.645,70.625,70.645,74800000.0
2009-04-09 04:53:00,70.645,70.68,70.64,70.67,209800000.0
2009-04-09 04:54:00,70.675,70.675,70.66,70.665,193000000.0
2009-04-09 04:55:00,70.68,70.68,70.665,70.665,61200000.0
2009-04-09 04:56:00,70.665,70.69,70.665,70.68,117000000.0
2009-04-09 04:57:00,70.655,70.655,70.62,70.62,93700000.0
2009-04-09 04:58:00,70.615,70.615,70.585,70.6,281800000.0
2009-04-09 04:59:00,70.6,70.605,70.58,70.605,312800000.0
2009-04-09 05:00:00,70.595,70.615,70.585,70.585,322800000.0
2009-04-09 05:01:00,70.585,70.595,70.565,70.575,271000000.0
2009-04-09 05:02:00,70.575,70.59,70.57,70.59,236800000.0
2009-04-09 05:03:00,70.59,70.635,70.585,70.625,388000000.0
2009-04-09 05:04:00,70.635,70.65,70.63,70.645,353600000.0
2009-04-09 05:05:00,70.645,70.645,70.62,70.63,185000000.0
2009-04-09 05:06:00,70.635,70.645,70.545,70.56,244800000.0
2009-04-09 05:07:00,70.56,70.61,70.56,70.6,270400000.0
2009-04-09 05:08:00,70.595,70.605,70.55,70.55,214600000.0
2009-04-09 05:09:00,70.55,70.565,70.525,70.555,292600000.0
2009-04-09 05:10:00,70.56,70.57,70.545,70.545,266600000.0
2009-04-09 05:11:00,70.545,70.575,70.54,70.555,365200000.0
2009-04-09 05:12:00,70.555,70.57,70.545,70.56,291000000.0
2009-04-09 05:13:00,70.565,70.575,70.565,70.57,88800000.0
2009-04-09 05:14:00,70.57,70.605,70.57,70.605,159800000.0
2009-04-09 05:15:00,70.605,70.615,70.605,70.615,224000000.0
2009-04-09 05:16:00,70.615,70.635,70.61,70.62,149800000.0
2009-04-09 05:17:00,70.62,70.625,70.62,70.62,102600000.0
2009-04-09 05:18:00,70.62,70.64,70.62,70.63,91600000.0
2009-04-09 05:19:00,70.625,70.64,70.62,70.62,158800000.0
2009-04-09 05:20:00,70.62,70.64,70.62,70.625,114000000.0
2009-04-09 05:21:00,70.62,70.62,70.615,70.615,55600000.0
2009-04-09 05:22:00,70.615,70.62,70.61,70.62,121000000.0
2009-04-09 05:23:00,70.62,70.625,70.615,70.62,75200000.0
2009-04-09 05:24:00,70.62,70.625,70.615,70.625,65200000.0
2009-04-09 05:25:00,70.625,70.625,70.61,70.61,95200000.0
2009-04-09 05:26:00,70.605,70.605,70.585,70.595,98400000.0
2009-04-09 05:27:00,70.6,70.62,70.59,70.615,215200000.0
2009-04-09 05:28:00,70.605,70.65,70.605,70.65,222000000.0
2009-04-09 05:29:00,70.65,70.685,70.63,70.67,217600000.0
2009-04-09 05:30:00,70.675,70.675,70.645,70.645,159800000.0
2009-04-09 05:31:00,70.65,70.655,70.645,70.645,199400000.0
2009-04-09 05:32:00,70.645,70.655,70.645,70.655,46000000.0
2009-04-09 05:33:00,70.655,70.655,70.64,70.64,75000000.0
2009-04-09 05:34:00,70.64,70.67,70.64,70.67,187200000.0
2009-04-09 05:35:00,70.67,70.67,70.66,70.665,113200000.0
2009-04-09 05:36:00,70.66,70.7,70.66,70.685,133800000.0
2009-04-09 05:37:00,70.69,70.705,70.68,70.705,409399999.0
2009-04-09 05:38:00,70.705,70.71,70.695,70.71,109000000.0
2009-04-09 05:39:00,70.69,70.69,70.67,70.69,182600000.0
2009-04-09 05:40:00,70.69,70.705,70.685,70.69,198200000.0
2009-04-09 05:41:00,70.69,70.7,70.69,70.695,43800000.0
2009-04-09 05:42:00,70.69,70.7,70.685,70.695,86800000.0
2009-04-09 05:43:00,70.69,70.695,70.685,70.69,192000000.0
2009-04-09 05:44:00,70.695,70.75,70.695,70.725,146000000.0
2009-04-09 05:45:00,70.725,70.75,70.725,70.74,165800000.0
2009-04-09 05:46:00,70.745,70.77,70.735,70.755,292800000.0
2009-04-09 05:47:00,70.755,70.765,70.75,70.765,219400000.0
2009-04-09 05:48:00,70.765,70.79,70.765,70.77,223000000.0
2009-04-09 05:49:00,70.79,70.81,70.78,70.8,285000000.0
2009-04-09 05:50:00,70.785,70.795,70.765,70.78,228400000.0
2009-04-09 05:51:00,70.77,70.815,70.77,70.815,407800000.0
2009-04-09 05:52:00,70.815,70.86,70.815,70.86,328400000.0
2009-04-09 05:53:00,70.86,70.89,70.845,70.87,635800000.0
2009-04-09 05:54:00,70.87,70.875,70.85,70.87,412800000.0
2009-04-09 05:55:00,70.87,70.91,70.87,70.9,289200000.0
2009-04-09 05:56:00,70.9,70.9,70.86,70.87,257200000.0
2009-04-09 05:57:00,70.87,70.87,70.815,70.83,304400000.0
2009-04-09 05:58:00,70.83,70.86,70.83,70.845,261400000.0
2009-04-09 05:59:00,70.85,70.865,70.85,70.85,217600000.0
2009-04-09 06:00:00,70.855,70.855,70.845,70.845,72600000.0
2009-04-09 06:01:00,70.845,70.845,70.835,70.845,45000000.0
2009-04-09 06:02:00,70.84,70.845,70.83,70.83,148400000.0
2009-04-09 06:03:00,70.835,70.85,70.83,70.835,126600000.0
2009-04-09 06:04:00,70.835,70.835,70.815,70.82,366200000.0
2009-04-09 06:05:00,70.82,70.82,70.785,70.79,99400000.0
2009-04-09 06:06:00,70.79,70.79,70.755,70.76,36000000.0
2009-04-09 06:07:00,70.76,70.76,70.715,70.75,221200000.0
2009-04-09 06:08:00,70.75,70.79,70.745,70.745,203200000.0
2009-04-09 06:09:00,70.745,70.76,70.73,70.735,193800000.0
2009-04-09 06:10:00,70.74,70.75,70.71,70.73,280600000.0
2009-04-09 06:11:00,70.735,70.74,70.73,70.735,72400000.0
2009-04-09 06:12:00,70.73,70.735,70.72,70.72,142600000.0
2009-04-09 06:13:00,70.72,70.725,70.715,70.725,173600000.0
2009-04-09 06:14:00,70.73,70.76,70.73,70.76,124600000.0
2009-04-09 06:15:00,70.76,70.765,70.755,70.755,150600000.0
2009-04-09 06:16:00,70.755,70.775,70.755,70.755,42600000.0
2009-04-09 06:17:00,70.745,70.79,70.74,70.77,145400000.0
2009-04-09 06:18:00,70.76,70.765,70.755,70.765,50200000.0
2009-04-09 06:19:00,70.765,70.81,70.76,70.81,132800000.0
2009-04-09 06:20:00,70.805,70.845,70.805,70.84,542600000.0
2009-04-09 06:21:00,70.84,70.85,70.84,70.845,207600000.0
2009-04-09 06:22:00,70.845,70.85,70.825,70.835,254800000.0
2009-04-09 06:23:00,70.835,70.86,70.83,70.86,220200000.0
2009-04-09 06:24:00,70.855,70.87,70.845,70.87,141800000.0
2009-04-09 06:25:00,70.87,70.89,70.87,70.88,243200000.0
2009-04-09 06:26:00,70.88,70.89,70.865,70.87,161400000.0
2009-04-09 06:27:00,70.875,70.88,70.86,70.87,211600000.0
2009-04-09 06:28:00,70.87,70.87,70.855,70.855,148000000.0
2009-04-09 06:29:00,70.86,70.865,70.845,70.85,169400000.0
2009-04-09 06:30:00,70.845,70.875,70.845,70.865,164000000.0
2009-04-09 06:31:00,70.87,70.87,70.855,70.855,183200000.0
2009-04-09 06:32:00,70.86,70.895,70.86,70.875,348200000.0
2009-04-09 06:33:00,70.875,70.875,70.845,70.87,272600000.0
2009-04-09 06:34:00,70.865,70.88,70.865,70.875,271000000.0
2009-04-09 06:35:00,70.875,70.92,70.855,70.91,327800000.0
2009-04-09 06:36:00,70.91,70.93,70.89,70.92,313600000.0
2009-04-09 06:37:00,70.92,70.92,70.9,70.91,139200000.0
2009-04-09 06:38:00,70.91,70.925,70.885,70.92,560000000.0
2009-04-09 06:39:00,70.915,70.95,70.915,70.95,260800000.0
2009-04-09 06:40:00,70.945,70.96,70.935,70.945,272600000.0
2009-04-09 06:41:00,70.945,70.945,70.925,70.93,227400000.0
2009-04-09 06:42:00,70.93,71.005,70.93,71.0,449600000.0
2009-04-09 06:43:00,71.015,71.035,70.985,70.985,522000000.0
2009-04-09 06:44:00,70.99,71.01,70.99,71.01,353200000.0
2009-04-09 06:45:00,71.015,71.07,71.005,71.035,405800000.0
2009-04-09 06:46:00,71.045,71.05,71.025,71.04,220200000.0
2009-04-09 06:47:00,71.035,71.08,71.035,71.075,209000000.0
2009-04-09 06:48:00,71.055,71.13,71.055,71.095,487400000.0
2009-04-09 06:49:00,71.095,71.11,71.085,71.1,348600000.0
2009-04-09 06:50:00,71.1,71.1,71.085,71.095,118000000.0
2009-04-09 06:51:00,71.095,71.12,71.08,71.12,141800000.0
2009-04-09 06:52:00,71.13,71.13,71.07,71.07,90800000.0
2009-04-09 06:53:00,71.07,71.075,71.02,71.02,492600000.0
2009-04-09 06:54:00,71.02,71.055,71.02,71.055,310400000.0
2009-04-09 06:55:00,71.055,71.12,71.055,71.1,411400000.0
2009-04-09 06:56:00,71.1,71.125,71.1,71.115,521800000.0
2009-04-09 06:57:00,71.12,71.135,71.12,71.12,203200000.0
2009-04-09 06:58:00,71.11,71.12,71.08,71.08,299000000.0
2009-04-09 06:59:00,71.075,71.08,71.075,71.075,57000000.0
2009-04-09 07:00:00,71.075,71.075,71.02,71.025,224600000.0
2009-04-09 07:01:00,71.025,71.03,71.015,71.02,87200000.0
2009-04-09 07:02:00,71.015,71.02,70.975,70.98,300600000.0
2009-04-09 07:03:00,70.985,70.995,70.98,70.995,249200000.0
2009-04-09 07:04:00,70.995,71.085,70.995,71.06,259200000.0
2009-04-09 07:05:00,71.06,71.065,71.005,71.055,379400000.0
2009-04-09 07:06:00,71.055,71.11,71.055,71.085,215600000.0
2009-04-09 07:07:00,71.085,71.085,71.05,71.05,114400000.0
2009-04-09 07:08:00,71.05,71.06,71.05,71.05,118200000.0
2009-04-09 07:09:00,71.05,71.07,71.05,71.065,223400000.0
2009-04-09 07:10:00,71.065,71.07,71.055,71.065,189600000.0
2009-04-09 07:11:00,71.06,71.065,71.05,71.055,202000000.0
2009-04-09 07:12:00,71.055,71.055,71.02,71.025,166300000.0
2009-04-09 07:13:00,71.03,71.045,71.01,71.02,186600000.0
2009-04-09 07:14:00,71.01,71.025,71.005,71.01,204200000.0
2009-04-09 07:15:00,71.005,71.005,70.985,70.985,183000000.0
2009-04-09 07:16:00,70.99,71.0,70.985,70.995,360600000.0
2009-04-09 07:17:00,70.995,71.01,70.97,70.975,99200000.0
2009-04-09 07:18:00,70.975,70.975,70.95,70.965,359600000.0
2009-04-09 07:19:00,70.96,70.985,70.96,70.975,225800000.0
2009-04-09 07:20:00,70.975,71.015,70.965,71.005,309800000.0
2009-04-09 07:21:00,71.005,71.01,70.97,70.975,207800000.0
2009-04-09 07:22:00,70.98,71.0,70.975,70.99,102400000.0
2009-04-09 07:23:00,70.995,71.035,70.995,71.035,172200000.0
2009-04-09 07:24:00,71.035,71.07,71.035,71.065,142600000.0
2009-04-09 07:25:00,71.065,71.065,71.05,71.055,206600000.0
2009-04-09 07:26:00,71.06,71.06,71.02,71.035,294200000.0
2009-04-09 07:27:00,71.035,71.045,71.03,71.04,225000000.0
2009-04-09 07:28:00,71.04,71.05,71.03,71.05,140600000.0
2009-04-09 07:29:00,71.045,71.05,71.045,71.05,38400000.0
2009-04-09 07:30:00,71.045,71.055,71.04,71.04,81200000.0
2009-04-09 07:31:00,71.035,71.045,71.03,71.04,163600000.0
2009-04-09 07:32:00,71.05,71.07,71.035,71.04,208600000.0
2009-04-09 07:33:00,71.045,71.06,71.045,71.06,26800000.0
2009-04-09 07:34:00,71.065,71.07,71.06,71.07,48000000.0
2009-04-09 07:35:00,71.07,71.09,71.06,71.075,276400000.0
2009-04-09 07:36:00,71.08,71.095,71.08,71.095,272600000.0
2009-04-09 07:37:00,71.095,71.1,71.09,71.1,134400000.0
2009-04-09 07:38:00,71.1,71.12,71.065,71.065,168400000.0
2009-04-09 07:39:00,71.065,71.085,71.065,71.07,302800000.0
2009-04-09 07:40:00,71.075,71.13,71.07,71.12,389400000.0
2009-04-09 07:41:00,71.12,71.135,71.1,71.135,210800000.0
2009-04-09 07:42:00,71.135,71.14,71.11,71.11,239200000.0
2009-04-09 07:43:00,71.12,71.12,71.11,71.115,118000000.0
2009-04-09 07:44:00,71.12,71.145,71.12,71.135,164000000.0
2009-04-09 07:45:00,71.135,71.14,71.12,71.135,112400000.0
2009-04-09 07:46:00,71.13,71.14,71.115,71.14,187600000.0
2009-04-09 07:47:00,71.13,71.14,71.13,71.135,60400000.0
2009-04-09 07:48:00,71.13,71.175,71.13,71.155,196800000.0
2009-04-09 07:49:00,71.16,71.16,71.13,71.13,98800000.0
2009-04-09 07:50:00,71.13,71.165,71.13,71.165,233600000.0
2009-04-09 07:51:00,71.165,71.18,71.145,71.17,336000000.0
2009-04-09 07:52:00,71.175,71.19,71.17,71.185,156000000.0
2009-04-09 07:53:00,71.185,71.195,71.165,71.195,283200000.0
2009-04-09 07:54:00,71.185,71.21,71.185,71.2,130000000.0
2009-04-09 07:55:00,71.2,71.215,71.185,71.215,301800000.0
2009-04-09 07:56:00,71.21,71.22,71.19,71.2,239600000.0
2009-04-09 07:57:00,71.2,71.215,71.18,71.19,312000000.0
2009-04-09 07:58:00,71.175,71.175,71.095,71.1,451400000.0
2009-04-09 07:59:00,71.11,71.125,71.085,71.11,363400000.0
2009-04-09 08:00:00,71.11,71.125,71.085,71.12,528600000.0
2009-04-09 08:01:00,71.12,71.12,71.1,71.115,341400000.0
2009-04-09 08:02:00,71.12,71.18,71.115,71.18,455600000.0
2009-04-09 08:03:00,71.175,71.21,71.16,71.21,463400001.0
2009-04-09 08:04:00,71.215,71.26,71.2,71.24,527600000.0
2009-04-09 08:05:00,71.24,71.27,71.19,71.195,423400001.0
2009-04-09 08:06:00,71.205,71.275,71.19,71.26,609200000.0
2009-04-09 08:07:00,71.25,71.26,71.23,71.24,540600000.0
2009-04-09 08:08:00,71.24,71.255,71.21,71.22,478000000.0
2009-04-09 08:09:00,71.22,71.235,71.205,71.215,557200001.0
2009-04-09 08:10:00,71.215,71.26,71.21,71.255,739800000.0
2009-04-09 08:11:00,71.255,71.27,71.23,71.245,524600000.0
2009-04-09 08:12:00,71.25,71.295,71.25,71.275,384000000.0
2009-04-09 08:13:00,71.275,71.3,71.275,71.29,552200000.0
2009-04-09 08:14:00,71.295,71.295,71.23,71.25,672800001.0
2009-04-09 08:15:00,71.25,71.29,71.24,71.29,547800000.0
2009-04-09 08:16:00,71.29,71.32,71.29,71.31,354600000.0
2009-04-09 08:17:00,71.31,71.34,71.31,71.335,232800000.0
2009-04-09 08:18:00,71.33,71.335,71.305,71.32,524199998.0
2009-04-09 08:19:00,71.32,71.39,71.32,71.34,601800000.0
2009-04-09 08:20:00,71.34,71.38,71.34,71.37,425800000.0
2009-04-09 08:21:00,71.37,71.38,71.33,71.345,408500000.0
2009-04-09 08:22:00,71.35,71.4,71.345,71.355,560000000.0
2009-04-09 08:23:00,71.355,71.38,71.335,71.36,470799999.0
2009-04-09 08:24:00,71.36,71.375,71.35,71.355,402600000.0
2009-04-09 08:25:00,71.35,71.36,71.3,71.325,528800000.0
2009-04-09 08:26:00,71.33,71.345,71.315,71.34,537200000.0
2009-04-09 08:27:00,71.345,71.35,71.335,71.34,446600000.0
2009-04-09 08:28:00,71.34,71.345,71.32,71.325,605800000.0
2009-04-09 08:29:00,71.325,71.395,71.32,71.39,826000000.0
2009-04-09 08:30:00,71.38,71.42,71.375,71.42,473000000.0
2009-04-09 08:31:00,71.42,71.43,71.395,71.4,503199998.0
2009-04-09 08:32:00,71.38,71.42,71.37,71.4,751800000.0
2009-04-09 08:33:00,71.405,71.475,71.385,71.475,733200000.0
2009-04-09 08:34:00,71.475,71.52,71.47,71.515,634000000.0
2009-04-09 08:35:00,71.515,71.57,71.515,71.565,665300000.0
2009-04-09 08:36:00,71.56,71.565,71.48,71.505,273000000.0
2009-04-09 08:37:00,71.505,71.525,71.485,71.5,459000000.0
2009-04-09 08:38:00,71.505,71.515,71.475,71.49,425600000.0
2009-04-09 08:39:00,71.495,71.515,71.47,71.49,503600000.0
2009-04-09 08:40:00,71.49,71.505,71.445,71.445,459600000.0
2009-04-09 08:41:00,71.445,71.47,71.445,71.45,235600000.0
2009-04-09 08:42:00,71.46,71.485,71.46,71.475,478199999.0
2009-04-09 08:43:00,71.485,71.52,71.475,71.495,425400000.0
2009-04-09 08:44:00,71.495,71.545,71.49,71.505,438200001.0
2009-04-09 08:45:00,71.51,71.52,71.49,71.49,438400000.0
2009-04-09 08:46:00,71.49,71.49,71.46,71.47,539200000.0
2009-04-09 08:47:00,71.475,71.5,71.46,71.5,615399999.0
2009-04-09 08:48:00,71.5,71.545,71.485,71.545,547400000.0
2009-04-09 08:49:00,71.55,71.55,71.525,71.54,377000000.0
2009-04-09 08:50:00,71.54,71.6,71.53,71.575,566200000.0
2009-04-09 08:51:00,71.575,71.595,71.55,71.575,561800000.0
2009-04-09 08:52:00,71.57,71.6,71.55,71.585,449800000.0
2009-04-09 08:53:00,71.59,71.595,71.56,71.565,551000000.0
2009-04-09 08:54:00,71.565,71.585,71.56,71.575,584800000.0
2009-04-09 08:55:00,71.575,71.585,71.56,71.58,560800000.0
2009-04-09 08:56:00,71.58,71.58,71.515,71.515,537400000.0
2009-04-09 08:57:00,71.515,71.535,71.48,71.49,464400000.0
2009-04-09 08:58:00,71.495,71.505,71.475,71.485,482000000.0
2009-04-09 08:59:00,71.485,71.485,71.445,71.45,315000000.0
2009-04-09 09:00:00,71.445,71.445,71.4,71.42,552200000.0
2009-04-09 09:01:00,71.41,71.41,71.38,71.4,295200000.0
2009-04-09 09:02:00,71.4,71.43,71.39,71.43,196600000.0
2009-04-09 09:03:00,71.43,71.435,71.365,71.38,224400000.0
2009-04-09 09:04:00,71.38,71.415,71.355,71.415,412000000.0
2009-04-09 09:05:00,71.41,71.43,71.395,71.415,379400000.0
2009-04-09 09:06:00,71.415,71.425,71.38,71.39,382200000.0
2009-04-09 09:07:00,71.395,71.41,71.385,71.41,475600001.0
2009-04-09 09:08:00,71.41,71.43,71.385,71.4,206400000.0
2009-04-09 09:09:00,71.39,71.415,71.39,71.405,99000000.0
2009-04-09 09:10:00,71.405,71.445,71.405,71.425,317000000.0
2009-04-09 09:11:00,71.425,71.445,71.42,71.44,537800000.0
2009-04-09 09:12:00,71.44,71.445,71.39,71.425,546200000.0
2009-04-09 09:13:00,71.425,71.425,71.32,71.325,585300000.0
2009-04-09 09:14:00,71.32,71.46,71.31,71.38,226300000.0
2009-04-09 09:15:00,71.38,71.39,71.315,71.315,335600000.0
2009-04-09 09:16:00,71.315,71.33,71.275,71.315,418400000.0
2009-04-09 09:17:00,71.315,71.345,71.275,71.34,601400000.0
2009-04-09 09:18:00,71.345,71.345,71.275,71.275,413000000.0
2009-04-09 09:19:00,71.275,71.29,71.255,71.255,272400000.0
2009-04-09 09:20:00,71.245,71.27,71.23,71.265,629400000.0
2009-04-09 09:21:00,71.265,71.275,71.235,71.245,376200001.0
2009-04-09 09:22:00,71.27,71.325,71.27,71.3,276600000.0
2009-04-09 09:23:00,71.3,71.305,71.27,71.29,352000000.0
2009-04-09 09:24:00,71.29,71.34,71.29,71.335,364000000.0
2009-04-09 09:25:00,71.33,71.345,71.315,71.345,392800000.0
2009-04-09 09:26:00,71.345,71.365,71.31,71.33,333800000.0
2009-04-09 09:27:00,71.32,71.335,71.305,71.33,171000000.0
2009-04-09 09:28:00,71.32,71.335,71.285,71.285,359600000.0
2009-04-09 09:29:00,71.285,71.315,71.27,71.3,381000000.0
2009-04-09 09:30:00,71.295,71.325,71.29,71.29,285200000.0
2009-04-09 09:31:00,71.29,71.31,71.29,71.31,462200000.0
2009-04-09 09:32:00,71.31,71.345,71.305,71.34,256600000.0
2009-04-09 09:33:00,71.35,71.38,71.325,71.375,190800000.0
2009-04-09 09:34:00,71.37,71.4,71.34,71.35,727500000.0
2009-04-09 09:35:00,71.34,71.365,71.335,71.36,297200000.0
2009-04-09 09:36:00,71.36,71.405,71.36,71.385,198400000.0
2009-04-09 09:37:00,71.38,71.4,71.37,71.38,414600000.0
2009-04-09 09:38:00,71.38,71.42,71.38,71.385,285600000.0
2009-04-09 09:39:00,71.385,71.4,71.385,71.385,98200000.0
2009-04-09 09:40:00,71.385,71.4,71.375,71.375,95600000.0
2009-04-09 09:41:00,71.375,71.38,71.29,71.29,342800000.0
2009-04-09 09:42:00,71.29,71.33,71.255,71.305,398000000.0
2009-04-09 09:43:00,71.305,71.305,71.21,71.22,470000000.0
2009-04-09 09:44:00,71.215,71.23,71.19,71.19,410800000.0
2009-04-09 09:45:00,71.205,71.21,71.145,71.18,314200000.0
2009-04-09 09:46:00,71.18,71.27,71.18,71.255,319800000.0
2009-04-09 09:47:00,71.255,71.295,71.255,71.29,185800000.0
2009-04-09 09:48:00,71.29,71.29,71.265,71.275,370400000.0
2009-04-09 09:49:00,71.275,71.285,71.255,71.26,494800000.0
2009-04-09 09:50:00,71.26,71.27,71.255,71.265,233600000.0
2009-04-09 09:51:00,71.255,71.27,71.24,71.24,413200000.0
2009-04-09 09:52:00,71.25,71.265,71.23,71.265,415200000.0
2009-04-09 09:53:00,71.275,71.275,71.23,71.235,345600000.0
2009-04-09 09:54:00,71.24,71.26,71.235,71.255,137800000.0
2009-04-09 09:55:00,71.26,71.28,71.245,71.265,275000000.0
2009-04-09 09:56:00,71.265,71.29,71.23,71.285,267000000.0
2009-04-09 09:57:00,71.285,71.295,71.28,71.295,273000000.0
2009-04-09 09:58:00,71.295,71.305,71.295,71.3,108800000.0
2009-04-09 09:59:00,71.295,71.335,71.295,71.315,363200000.0
2009-04-09 10:00:00,71.315,71.34,71.31,71.34,410800000.0
2009-04-09 10:01:00,71.34,71.345,71.315,71.325,477200000.0
2009-04-09 10:02:00,71.32,71.335,71.31,71.315,467400000.0
2009-04-09 10:03:00,71.31,71.33,71.305,71.32,419300000.0
2009-04-09 10:04:00,71.325,71.38,71.32,71.37,154200000.0
2009-04-09 10:05:00,71.37,71.39,71.37,71.39,145000000.0
2009-04-09 10:06:00,71.385,71.415,71.385,71.39,317400000.0
2009-04-09 10:07:00,71.395,71.405,71.38,71.4,135600000.0
2009-04-09 10:08:00,71.395,71.405,71.385,71.385,269000000.0
2009-04-09 10:09:00,71.385,71.405,71.385,71.39,248200000.0
2009-04-09 10:10:00,71.395,71.395,71.32,71.33,543800000.0
2009-04-09 10:11:00,71.315,71.32,71.285,71.285,237600000.0
2009-04-09 10:12:00,71.275,71.28,71.245,71.25,386600000.0
2009-04-09 10:13:00,71.25,71.255,71.195,71.21,269600000.0
2009-04-09 10:14:00,71.21,71.225,71.185,71.195,343600000.0
2009-04-09 10:15:00,71.195,71.21,71.18,71.185,179800000.0
2009-04-09 10:16:00,71.185,71.2,71.165,71.19,227000000.0
2009-04-09 10:17:00,71.195,71.2,71.15,71.15,294400000.0
2009-04-09 10:18:00,71.15,71.15,71.125,71.14,340400000.0
2009-04-09 10:19:00,71.135,71.14,71.09,71.095,422200000.0
2009-04-09 10:20:00,71.1,71.105,71.075,71.09,374300000.0
2009-04-09 10:21:00,71.085,71.085,71.025,71.045,378800000.0
2009-04-09 10:22:00,71.045,71.055,71.025,71.035,273000001.0
2009-04-09 10:23:00,71.035,71.04,70.99,71.005,348600000.0
2009-04-09 10:24:00,71.01,71.01,70.92,70.96,417500000.0
2009-04-09 10:25:00,70.96,71.065,70.96,71.06,341400000.0
2009-04-09 10:26:00,71.06,71.095,71.06,71.08,352800000.0
2009-04-09 10:27:00,71.08,71.125,71.07,71.125,352400000.0
2009-04-09 10:28:00,71.13,71.13,71.07,71.075,417000000.0
2009-04-09 10:29:00,71.075,71.1,71.065,71.095,333000000.0
2009-04-09 10:30:00,71.095,71.11,71.08,71.095,379600000.0
2009-04-09 10:31:00,71.095,71.15,71.09,71.125,254400000.0
2009-04-09 10:32:00,71.125,71.18,71.125,71.165,322200000.0
2009-04-09 10:33:00,71.175,71.195,71.16,71.16,210400000.0
2009-04-09 10:34:00,71.15,71.165,71.115,71.135,266400000.0
2009-04-09 10:35:00,71.14,71.145,71.085,71.09,221000000.0
2009-04-09 10:36:00,71.09,71.105,71.08,71.085,384200000.0
2009-04-09 10:37:00,71.085,71.095,71.08,71.085,269400000.0
2009-04-09 10:38:00,71.075,71.09,71.07,71.085,305000000.0
2009-04-09 10:39:00,71.095,71.14,71.08,71.14,323400000.0
2009-04-09 10:40:00,71.145,71.16,71.135,71.15,230400000.0
2009-04-09 10:41:00,71.15,71.195,71.135,71.195,274000000.0
2009-04-09 10:42:00,71.19,71.255,71.19,71.25,433000000.0
2009-04-09 10:43:00,71.25,71.25,71.18,71.23,488400000.0
2009-04-09 10:44:00,71.23,71.24,71.13,71.14,423400000.0
2009-04-09 10:45:00,71.14,71.15,71.125,71.125,303200001.0
2009-04-09 10:46:00,71.12,71.135,71.1,71.105,365800000.0
2009-04-09 10:47:00,71.105,71.175,71.1,71.16,348200000.0
2009-04-09 10:48:00,71.16,71.19,71.14,71.14,340400000.0
2009-04-09 10:49:00,71.135,71.15,71.12,71.14,334000000.0
2009-04-09 10:50:00,71.14,71.17,71.135,71.15,329000000.0
2009-04-09 10:51:00,71.15,71.21,71.15,71.19,792000002.0
2009-04-09 10:52:00,71.19,71.2,71.135,71.165,765400000.0
2009-04-09 10:53:00,71.165,71.19,71.11,71.13,532600000.0
2009-04-09 10:54:00,71.13,71.165,71.12,71.165,357800000.0
2009-04-09 10:55:00,71.165,71.175,71.105,71.125,629400001.0
2009-04-09 10:56:00,71.13,71.13,71.11,71.12,156200000.0
2009-04-09 10:57:00,71.125,71.125,71.105,71.125,217800000.0
2009-04-09 10:58:00,71.125,71.125,71.11,71.12,167600000.0
2009-04-09 10:59:00,71.12,71.13,71.12,71.125,174800000.0
2009-04-09 11:00:00,71.135,71.135,71.11,71.11,396400000.0
2009-04-09 11:01:00,71.115,71.13,71.085,71.095,230000000.0
2009-04-09 11:02:00,71.1,71.105,70.97,71.02,916600000.0
2009-04-09 11:03:00,71.025,71.17,71.025,71.12,312300000.0
2009-04-09 11:04:00,71.12,71.15,71.085,71.115,386800000.0
2009-04-09 11:05:00,71.115,71.155,71.075,71.145,414000000.0
2009-04-09 11:06:00,71.15,71.185,71.105,71.185,304400000.0
2009-04-09 11:07:00,71.195,71.22,71.145,71.155,272100000.0
2009-04-09 11:08:00,71.155,71.19,71.13,71.185,227000000.0
2009-04-09 11:09:00,71.19,71.19,71.115,71.14,400300000.0
2009-04-09 11:10:00,71.13,71.14,71.085,71.09,253400000.0
2009-04-09 11:11:00,71.085,71.09,71.055,71.08,384600000.0
2009-04-09 11:12:00,71.08,71.125,71.08,71.1,369200000.0
2009-04-09 11:13:00,71.105,71.12,71.095,71.1,397000000.0
2009-04-09 11:14:00,71.1,71.115,71.065,71.08,540600000.0
2009-04-09 11:15:00,71.075,71.095,71.06,71.08,407600000.0
2009-04-09 11:16:00,71.09,71.095,71.04,71.045,524200000.0
2009-04-09 11:17:00,71.04,71.15,71.04,71.105,416600000.0
2009-04-09 11:18:00,71.105,71.14,71.105,71.14,398800000.0
2009-04-09 11:19:00,71.135,71.175,71.125,71.14,241600000.0
2009-04-09 11:20:00,71.14,71.205,71.14,71.205,323600000.0
2009-04-09 11:21:00,71.205,71.215,71.17,71.205,247600000.0
2009-04-09 11:22:00,71.195,71.215,71.19,71.19,351000000.0
2009-04-09 11:23:00,71.19,71.2,71.185,71.19,248000000.0
2009-04-09 11:24:00,71.19,71.28,71.19,71.28,742000000.0
2009-04-09 11:25:00,71.28,71.35,71.28,71.29,746000000.0
2009-04-09 11:26:00,71.29,71.325,71.285,71.305,449600000.0
2009-04-09 11:27:00,71.285,71.29,71.185,71.23,601700000.0
2009-04-09 11:28:00,71.23,71.255,71.105,71.115,463600000.0
2009-04-09 11:29:00,71.115,71.125,71.07,71.09,394600000.0
2009-04-09 11:30:00,71.085,71.105,71.075,71.1,183200000.0
2009-04-09 11:31:00,71.1,71.12,71.09,71.095,198000000.0
2009-04-09 11:32:00,71.095,71.105,71.07,71.105,241400000.0
2009-04-09 11:33:00,71.105,71.115,71.1,71.1,367200000.0
2009-04-09 11:34:00,71.1,71.135,71.095,71.1,202800000.0
2009-04-09 11:35:00,71.13,71.13,71.07,71.095,298400000.0
2009-04-09 11:36:00,71.095,71.145,71.095,71.12,341400000.0
2009-04-09 11:37:00,71.12,71.145,71.1,71.125,372400000.0
2009-04-09 11:38:00,71.13,71.155,71.125,71.14,131800000.0
2009-04-09 11:39:00,71.14,71.14,71.075,71.09,324600000.0
2009-04-09 11:40:00,71.09,71.105,71.02,71.03,415800000.0
2009-04-09 11:41:00,71.025,71.08,70.98,71.08,430900000.0
2009-04-09 11:42:00,71.085,71.15,71.075,71.115,428200000.0
2009-04-09 11:43:00,71.11,71.235,71.105,71.225,567399999.0
2009-04-09 11:44:00,71.225,71.3,71.22,71.3,533200000.0
2009-04-09 11:45:00,71.305,71.32,71.285,71.285,365700000.0
2009-04-09 11:46:00,71.285,71.315,71.265,71.285,379600001.0
2009-04-09 11:47:00,71.285,71.32,71.285,71.295,297200000.0
2009-04-09 11:48:00,71.295,71.325,71.28,71.295,478800001.0
2009-04-09 11:49:00,71.295,71.315,71.265,71.29,391600000.0
2009-04-09 11:50:00,71.29,71.295,71.26,71.28,370400000.0
2009-04-09 11:51:00,71.28,71.33,71.265,71.325,269000000.0
2009-04-09 11:52:00,71.325,71.345,71.305,71.305,158600000.0
2009-04-09 11:53:00,71.305,71.305,71.27,71.3,301600000.0
2009-04-09 11:54:00,71.295,71.3,71.225,71.235,331400000.0
2009-04-09 11:55:00,71.24,71.24,71.215,71.22,322200000.0
2009-04-09 11:56:00,71.24,71.275,71.225,71.27,199000000.0
2009-04-09 11:57:00,71.27,71.33,71.27,71.33,133400000.0
2009-04-09 11:58:00,71.33,71.36,71.32,71.32,301200000.0
2009-04-09 11:59:00,71.32,71.355,71.32,71.32,218400000.0
2009-04-09 12:00:00,71.32,71.33,71.3,71.315,391600000.0
2009-04-09 12:01:00,71.315,71.33,71.305,71.325,299400000.0
2009-04-09 12:02:00,71.31,71.33,71.31,71.315,279000000.0
2009-04-09 12:03:00,71.315,71.315,71.295,71.305,227800000.0
2009-04-09 12:04:00,71.3,71.33,71.285,71.305,211400000.0
2009-04-09 12:05:00,71.305,71.32,71.285,71.285,281600000.0
2009-04-09 12:06:00,71.285,71.29,71.195,71.24,356600000.0
2009-04-09 12:07:00,71.24,71.27,71.235,71.255,123400000.0
2009-04-09 12:08:00,71.255,71.255,71.2,71.205,153600000.0
2009-04-09 12:09:00,71.205,71.215,71.195,71.2,151400000.0
2009-04-09 12:10:00,71.205,71.225,71.19,71.215,242600000.0
2009-04-09 12:11:00,71.22,71.235,71.22,71.235,277800000.0
2009-04-09 12:12:00,71.24,71.27,71.23,71.26,300000000.0
2009-04-09 12:13:00,71.25,71.28,71.25,71.28,136400000.0
2009-04-09 12:14:00,71.28,71.28,71.225,71.225,192600000.0
2009-04-09 12:15:00,71.22,71.225,71.195,71.195,342200000.0
2009-04-09 12:16:00,71.195,71.22,71.19,71.2,275800000.0
2009-04-09 12:17:00,71.2,71.2,71.15,71.175,267200000.0
2009-04-09 12:18:00,71.175,71.205,71.175,71.195,176000000.0
2009-04-09 12:19:00,71.195,71.205,71.175,71.19,440199999.0
2009-04-09 12:20:00,71.19,71.23,71.19,71.23,185800000.0
2009-04-09 12:21:00,71.235,71.265,71.21,71.265,218000000.0
2009-04-09 12:22:00,71.265,71.265,71.235,71.24,188800000.0
2009-04-09 12:23:00,71.24,71.26,71.235,71.25,295400000.0
2009-04-09 12:24:00,71.25,71.255,71.24,71.25,83600000.0
2009-04-09 12:25:00,71.25,71.265,71.23,71.265,321200000.0
2009-04-09 12:26:00,71.26,71.265,71.24,71.24,301400000.0
2009-04-09 12:27:00,71.235,71.245,71.225,71.235,281200000.0
2009-04-09 12:28:00,71.235,71.24,71.23,71.235,241200000.0
2009-04-09 12:29:00,71.23,71.26,71.23,71.26,69400000.0
2009-04-09 12:30:00,71.26,71.275,71.25,71.275,22000000.0
2009-04-09 12:31:00,71.255,71.26,71.235,71.24,172200000.0
2009-04-09 12:32:00,71.24,71.27,71.24,71.26,83400000.0
2009-04-09 12:33:00,71.26,71.275,71.255,71.265,195300000.0
2009-04-09 12:34:00,71.265,71.265,71.255,71.255,156800000.0
2009-04-09 12:35:00,71.255,71.255,71.24,71.245,270200000.0
2009-04-09 12:36:00,71.245,71.245,71.195,71.22,320400000.0
2009-04-09 12:37:00,71.22,71.225,71.22,71.225,85600000.0
2009-04-09 12:38:00,71.225,71.225,71.21,71.215,131800000.0
2009-04-09 12:39:00,71.22,71.22,71.19,71.19,284400000.0
2009-04-09 12:40:00,71.195,71.23,71.195,71.225,97200000.0
2009-04-09 12:41:00,71.225,71.245,71.21,71.235,193800000.0
2009-04-09 12:42:00,71.235,71.275,71.225,71.265,350400000.0
2009-04-09 12:43:00,71.265,71.295,71.255,71.29,380600000.0
2009-04-09 12:44:00,71.285,71.3,71.265,71.265,301000000.0
2009-04-09 12:45:00,71.265,71.285,71.26,71.285,151000000.0
2009-04-09 12:46:00,71.28,71.28,71.26,71.26,189000000.0
2009-04-09 12:47:00,71.26,71.27,71.26,71.26,83000000.0
2009-04-09 12:48:00,71.26,71.26,71.235,71.24,186400000.0
2009-04-09 12:49:00,71.24,71.245,71.22,71.23,341200000.0
2009-04-09 12:50:00,71.23,71.28,71.225,71.265,256400000.0
2009-04-09 12:51:00,71.265,71.275,71.26,71.26,165600000.0
2009-04-09 12:52:00,71.265,71.265,71.24,71.255,388400000.0
2009-04-09 12:53:00,71.25,71.285,71.25,71.28,251200000.0
2009-04-09 12:54:00,71.27,71.27,71.25,71.25,228200000.0
2009-04-09 12:55:00,71.26,71.285,71.23,71.235,340000000.0
2009-04-09 12:56:00,71.235,71.235,71.215,71.215,374000000.0
2009-04-09 12:57:00,71.215,71.22,71.17,71.17,384399999.0
2009-04-09 12:58:00,71.17,71.23,71.17,71.21,157300000.0
2009-04-09 12:59:00,71.225,71.27,71.21,71.22,248400000.0
2009-04-09 13:00:00,71.22,71.24,71.2,71.2,277200000.0
2009-04-09 13:01:00,71.2,71.24,71.195,71.205,185800000.0
2009-04-09 13:02:00,71.2,71.225,71.19,71.215,204400000.0
2009-04-09 13:03:00,71.215,71.25,71.21,71.245,174200000.0
2009-04-09 13:04:00,71.245,71.245,71.2,71.21,96400000.0
2009-04-09 13:05:00,71.22,71.235,71.205,71.21,161400000.0
2009-04-09 13:06:00,71.21,71.215,71.195,71.2,182400000.0
2009-04-09 13:07:00,71.2,71.2,71.16,71.16,169000000.0
2009-04-09 13:08:00,71.155,71.18,71.135,71.17,362800000.0
2009-04-09 13:09:00,71.17,71.2,71.17,71.185,395700000.0
2009-04-09 13:10:00,71.185,71.215,71.175,71.205,469800000.0
2009-04-09 13:11:00,71.205,71.205,71.18,71.19,114200000.0
2009-04-09 13:12:00,71.19,71.195,71.135,71.135,478600000.0
2009-04-09 13:13:00,71.135,71.15,71.09,71.13,468000001.0
2009-04-09 13:14:00,71.135,71.145,71.12,71.14,663400003.0
2009-04-09 13:15:00,71.14,71.145,71.1,71.14,437400000.0
2009-04-09 13:16:00,71.14,71.15,71.125,71.13,332800000.0
2009-04-09 13:17:00,71.13,71.16,71.13,71.135,358000000.0
2009-04-09 13:18:00,71.14,71.14,71.11,71.125,285400000.0
2009-04-09 13:19:00,71.125,71.145,71.125,71.14,391000000.0
2009-04-09 13:20:00,71.14,71.145,71.115,71.14,296800000.0
2009-04-09 13:21:00,71.14,71.14,71.12,71.12,257600000.0
2009-04-09 13:22:00,71.12,71.13,71.05,71.065,597400000.0
2009-04-09 13:23:00,71.065,71.075,71.04,71.055,336000000.0
2009-04-09 13:24:00,71.06,71.08,71.06,71.08,202000000.0
2009-04-09 13:25:00,71.08,71.08,71.075,71.08,124200000.0
2009-04-09 13:26:00,71.08,71.12,71.075,71.11,371400000.0
2009-04-09 13:27:00,71.12,71.155,71.12,71.155,258400000.0
2009-04-09 13:28:00,71.155,71.185,71.155,71.17,363800000.0
2009-04-09 13:29:00,71.175,71.175,71.1,71.145,648400000.0
2009-04-09 13:30:00,71.145,71.195,71.115,71.185,460200000.0
2009-04-09 13:31:00,71.185,71.225,71.17,71.175,359800000.0
2009-04-09 13:32:00,71.175,71.2,71.175,71.2,180000000.0
2009-04-09 13:33:00,71.2,71.215,71.19,71.21,334000000.0
2009-04-09 13:34:00,71.21,71.21,71.18,71.18,481800000.0
2009-04-09 13:35:00,71.185,71.285,71.185,71.285,509200000.0
2009-04-09 13:36:00,71.295,71.335,71.265,71.28,346200000.0
2009-04-09 13:37:00,71.28,71.285,71.25,71.265,180200000.0
2009-04-09 13:38:00,71.265,71.285,71.25,71.255,170600001.0
2009-04-09 13:39:00,71.255,71.255,71.23,71.255,170600000.0
2009-04-09 13:40:00,71.255,71.295,71.255,71.295,320400000.0
2009-04-09 13:41:00,71.295,71.31,71.27,71.285,425400000.0
2009-04-09 13:42:00,71.285,71.29,71.245,71.275,502600000.0
2009-04-09 13:43:00,71.275,71.29,71.255,71.285,468200000.0
2009-04-09 13:44:00,71.285,71.3,71.26,71.28,387200000.0
2009-04-09 13:45:00,71.285,71.3,71.255,71.255,241200000.0
2009-04-09 13:46:00,71.255,71.285,71.235,71.27,209200000.0
2009-04-09 13:47:00,71.27,71.29,71.26,71.29,121400000.0
2009-04-09 13:48:00,71.29,71.29,71.255,71.255,193400000.0
2009-04-09 13:49:00,71.265,71.275,71.26,71.26,105800000.0
2009-04-09 13:50:00,71.26,71.275,71.26,71.265,64000000.0
2009-04-09 13:51:00,71.26,71.27,71.255,71.26,123000000.0
2009-04-09 13:52:00,71.265,71.305,71.265,71.295,155800000.0
2009-04-09 13:53:00,71.295,71.295,71.27,71.27,116400000.0
2009-04-09 13:54:00,71.27,71.305,71.27,71.295,162000000.0
2009-04-09 13:55:00,71.3,71.305,71.29,71.3,63200000.0
2009-04-09 13:56:00,71.3,71.3,71.26,71.26,110400000.0
2009-04-09 13:57:00,71.265,71.27,71.235,71.235,224000000.0
2009-04-09 13:58:00,71.235,71.27,71.23,71.26,95000000.0
2009-04-09 13:59:00,71.26,71.28,71.25,71.275,59000000.0
2009-04-09 14:00:00,71.27,71.36,71.27,71.345,388200000.0
2009-04-09 14:01:00,71.345,71.485,71.315,71.465,523800000.0
2009-04-09 14:02:00,71.475,71.56,71.46,71.54,538799999.0
2009-04-09 14:03:00,71.54,71.54,71.44,71.505,623000000.0
2009-04-09 14:04:00,71.51,71.695,71.51,71.695,406400000.0
2009-04-09 14:05:00,71.695,71.7,71.57,71.58,610900001.0
2009-04-09 14:06:00,71.58,71.66,71.57,71.66,522600000.0
2009-04-09 14:07:00,71.66,71.66,71.555,71.59,585700000.0
2009-04-09 14:08:00,71.59,71.605,71.52,71.605,456800000.0
2009-04-09 14:09:00,71.6,71.605,71.55,71.585,487400000.0
2009-04-09 14:10:00,71.585,71.635,71.575,71.605,396600000.0
2009-04-09 14:11:00,71.61,71.64,71.6,71.615,410800000.0
2009-04-09 14:12:00,71.615,71.64,71.595,71.595,353800001.0
2009-04-09 14:13:00,71.595,71.595,71.565,71.575,495200000.0
2009-04-09 14:14:00,71.575,71.585,71.505,71.54,535200000.0
2009-04-09 14:15:00,71.525,71.58,71.51,71.565,497400000.0
2009-04-09 14:16:00,71.565,71.585,71.55,71.57,566000000.0
2009-04-09 14:17:00,71.57,71.57,71.505,71.51,384000000.0
2009-04-09 14:18:00,71.505,71.54,71.505,71.515,778200000.0
2009-04-09 14:19:00,71.52,71.55,71.52,71.54,370200000.0
2009-04-09 14:20:00,71.54,71.595,71.535,71.59,548800000.0
2009-04-09 14:21:00,71.595,71.665,71.59,71.665,591799999.0
2009-04-09 14:22:00,71.67,71.76,71.67,71.71,496599999.0
2009-04-09 14:23:00,71.7,71.71,71.65,71.655,627600000.0
2009-04-09 14:24:00,71.655,71.675,71.615,71.65,641600000.0
2009-04-09 14:25:00,71.655,71.675,71.62,71.655,428200000.0
2009-04-09 14:26:00,71.66,71.7,71.635,71.69,580800000.0
2009-04-09 14:27:00,71.69,71.795,71.69,71.775,543600000.0
2009-04-09 14:28:00,71.775,71.935,71.775,71.895,469300000.0
2009-04-09 14:29:00,71.9,71.91,71.775,71.785,374800000.0
2009-04-09 14:30:00,71.775,71.93,71.775,71.9,525000000.0
2009-04-09 14:31:00,71.9,71.905,71.83,71.845,399000000.0
2009-04-09 14:32:00,71.845,71.87,71.83,71.85,374800000.0
2009-04-09 14:33:00,71.85,71.87,71.815,71.82,561400000.0
2009-04-09 14:34:00,71.82,71.855,71.805,71.855,527800000.0
2009-04-09 14:35:00,71.855,71.885,71.805,71.865,461600000.0
2009-04-09 14:36:00,71.865,71.9,71.85,71.865,409400000.0
2009-04-09 14:37:00,71.865,71.88,71.84,71.84,363600000.0
2009-04-09 14:38:00,71.86,71.89,71.835,71.88,396000000.0
2009-04-09 14:39:00,71.88,71.93,71.86,71.91,321400000.0
2009-04-09 14:40:00,71.91,71.91,71.845,71.855,588800000.0
2009-04-09 14:41:00,71.855,71.89,71.85,71.855,307000000.0
2009-04-09 14:42:00,71.855,71.9,71.85,71.885,300600000.0
2009-04-09 14:43:00,71.885,71.96,71.885,71.95,483600000.0
2009-04-09 14:44:00,71.95,72.01,71.94,72.01,412400000.0
2009-04-09 14:45:00,72.015,72.025,71.95,72.0,407600000.0
2009-04-09 14:46:00,72.0,72.04,72.0,72.02,304600000.0
2009-04-09 14:47:00,72.03,72.055,71.985,71.985,534200000.0
2009-04-09 14:48:00,71.985,72.085,71.985,72.005,574200000.0
2009-04-09 14:49:00,72.005,72.065,72.0,72.045,664800000.0
2009-04-09 14:50:00,72.055,72.07,72.035,72.035,528400001.0
2009-04-09 14:51:00,72.03,72.1,72.02,72.09,527400000.0
2009-04-09 14:52:00,72.09,72.135,72.05,72.05,501200000.0
2009-04-09 14:53:00,72.055,72.135,72.045,72.065,728600000.0
2009-04-09 14:54:00,72.065,72.095,72.055,72.07,531400000.0
2009-04-09 14:55:00,72.07,72.125,72.055,72.095,462800001.0
2009-04-09 14:56:00,72.085,72.085,72.035,72.065,567400000.0
2009-04-09 14:57:00,72.065,72.09,72.04,72.05,479000000.0
2009-04-09 14:58:00,72.05,72.06,71.965,71.97,589000000.0
2009-04-09 14:59:00,71.97,72.0,71.965,71.97,517000000.0
2009-04-09 15:00:00,71.965,71.99,71.965,71.97,657800000.0
2009-04-09 15:01:00,71.975,71.975,71.93,71.94,713400000.0
2009-04-09 15:02:00,71.94,71.97,71.915,71.955,545200000.0
2009-04-09 15:03:00,71.955,71.995,71.955,71.99,367600000.0
2009-04-09 15:04:00,71.975,71.99,71.935,71.935,554200001.0
2009-04-09 15:05:00,71.935,72.0,71.915,72.0,556800000.0
2009-04-09 15:06:00,71.995,72.01,71.91,71.915,539600000.0
2009-04-09 15:07:00,71.925,71.995,71.925,71.995,313200000.0
2009-04-09 15:08:00,71.995,72.045,71.98,72.045,540000000.0
2009-04-09 15:09:00,72.045,72.045,71.985,72.005,273400000.0
2009-04-09 15:10:00,72.01,72.015,71.96,71.97,392200000.0
2009-04-09 15:11:00,71.97,72.01,71.94,71.955,345200000.0
2009-04-09 15:12:00,71.95,71.955,71.87,71.895,470599999.0
2009-04-09 15:13:00,71.9,71.985,71.89,71.925,441900000.0
2009-04-09 15:14:00,71.925,71.97,71.925,71.965,226000000.0
2009-04-09 15:15:00,71.965,71.985,71.955,71.965,184400000.0
2009-04-09 15:16:00,71.97,72.0,71.955,71.985,510000001.0
2009-04-09 15:17:00,71.985,72.005,71.98,71.985,450800000.0
2009-04-09 15:18:00,71.985,72.0,71.97,71.98,319400000.0
2009-04-09 15:19:00,71.98,72.035,71.97,72.035,491000000.0
2009-04-09 15:20:00,72.025,72.07,72.02,72.02,459200000.0
2009-04-09 15:21:00,72.02,72.035,71.985,72.035,388800000.0
2009-04-09 15:22:00,72.04,72.06,72.0,72.0,509400000.0
2009-04-09 15:23:00,72.0,72.035,71.985,72.015,271000000.0
2009-04-09 15:24:00,72.015,72.095,72.01,72.06,547000000.0
2009-04-09 15:25:00,72.06,72.115,72.05,72.09,481600001.0
2009-04-09 15:26:00,72.095,72.1,72.05,72.095,256000000.0
2009-04-09 15:27:00,72.095,72.115,72.085,72.1,130800000.0
2009-04-09 15:28:00,72.1,72.11,72.085,72.11,130800000.0
2009-04-09 15:29:00,72.11,72.115,72.08,72.095,184800000.0
2009-04-09 15:30:00,72.09,72.105,72.045,72.045,179400000.0
2009-04-09 15:31:00,72.04,72.05,72.015,72.045,191400000.0
2009-04-09 15:32:00,72.04,72.06,72.02,72.06,111200000.0
2009-04-09 15:33:00,72.055,72.09,72.03,72.035,245400000.0
2009-04-09 15:34:00,72.03,72.065,72.01,72.03,203400000.0
2009-04-09 15:35:00,72.035,72.035,72.015,72.02,169400000.0
2009-04-09 15:36:00,72.02,72.045,71.99,72.02,303400000.0
2009-04-09 15:37:00,72.025,72.11,72.025,72.08,201600000.0
2009-04-09 15:38:00,72.08,72.08,72.02,72.02,154000000.0
2009-04-09 15:39:00,72.025,72.05,71.995,72.015,226200000.0
2009-04-09 15:40:00,72.01,72.02,71.97,71.99,192600000.0
2009-04-09 15:41:00,71.995,72.055,71.985,72.055,220800000.0
2009-04-09 15:42:00,72.055,72.055,71.995,72.005,257000000.0
2009-04-09 15:43:00,72.0,72.005,71.97,71.995,149600000.0
2009-04-09 15:44:00,71.995,72.005,71.955,72.005,215400000.0
2009-04-09 15:45:00,72.01,72.03,71.995,72.03,203000000.0
2009-04-09 15:46:00,72.03,72.03,71.97,72.015,208000000.0
2009-04-09 15:47:00,72.005,72.02,71.99,72.0,123200000.0
2009-04-09 15:48:00,72.0,72.035,72.0,72.015,111600000.0
2009-04-09 15:49:00,72.015,72.045,72.015,72.035,188600000.0
2009-04-09 15:50:00,72.035,72.09,72.035,72.08,224200000.0
2009-04-09 15:51:00,72.08,72.13,72.08,72.12,200000000.0
2009-04-09 15:52:00,72.12,72.13,72.08,72.08,172600000.0
2009-04-09 15:53:00,72.085,72.1,72.07,72.075,133000000.0
2009-04-09 15:54:00,72.07,72.12,72.07,72.105,208600000.0
2009-04-09 15:55:00,72.115,72.125,72.1,72.115,191800000.0
2009-04-09 15:56:00,72.11,72.12,72.095,72.115,148200000.0
2009-04-09 15:57:00,72.115,72.13,72.095,72.115,223400000.0
2009-04-09 15:58:00,72.115,72.145,72.11,72.135,190600000.0
2009-04-09 15:59:00,72.135,72.165,72.125,72.125,195000000.0
2009-04-09 16:00:00,72.12,72.19,72.11,72.19,195800000.0
2009-04-09 16:01:00,72.19,72.2,72.165,72.18,110600000.0
2009-04-09 16:02:00,72.185,72.185,72.14,72.175,163200000.0
2009-04-09 16:03:00,72.175,72.175,72.13,72.15,241000000.0
2009-04-09 16:04:00,72.155,72.16,72.11,72.12,139200000.0
2009-04-09 16:05:00,72.13,72.155,72.115,72.135,210400000.0
2009-04-09 16:06:00,72.14,72.18,72.13,72.17,190600000.0
2009-04-09 16:07:00,72.17,72.185,72.14,72.155,272000000.0
2009-04-09 16:08:00,72.155,72.175,72.13,72.17,303000000.0
2009-04-09 16:09:00,72.18,72.19,72.135,72.14,215000000.0
2009-04-09 16:10:00,72.14,72.155,72.095,72.12,209400000.0
2009-04-09 16:11:00,72.125,72.15,72.115,72.12,179500000.0
2009-04-09 16:12:00,72.12,72.165,72.115,72.165,184600000.0
2009-04-09 16:13:00,72.16,72.16,72.09,72.105,229600000.0
2009-04-09 16:14:00,72.105,72.15,72.1,72.14,179000000.0
2009-04-09 16:15:00,72.14,72.16,72.13,72.16,135400000.0
2009-04-09 16:16:00,72.155,72.185,72.155,72.18,133600000.0
2009-04-09 16:17:00,72.18,72.2,72.17,72.185,158600000.0
2009-04-09 16:18:00,72.185,72.185,72.175,72.185,46000000.0
2009-04-09 16:19:00,72.18,72.185,72.125,72.15,123800000.0
2009-04-09 16:20:00,72.15,72.18,72.15,72.175,140800000.0
2009-04-09 16:21:00,72.175,72.23,72.17,72.21,216600000.0
2009-04-09 16:22:00,72.21,72.21,72.145,72.165,195600000.0
2009-04-09 16:23:00,72.165,72.185,72.155,72.185,207000000.0
2009-04-09 16:24:00,72.185,72.185,72.12,72.125,116800000.0
2009-04-09 16:25:00,72.13,72.14,72.11,72.12,154600000.0
2009-04-09 16:26:00,72.12,72.165,72.11,72.125,202400000.0
2009-04-09 16:27:00,72.135,72.185,72.135,72.17,170800000.0
2009-04-09 16:28:00,72.16,72.2,72.145,72.18,267200000.0
2009-04-09 16:29:00,72.18,72.21,72.17,72.18,179800000.0
2009-04-09 16:30:00,72.185,72.21,72.175,72.195,188800000.0
2009-04-09 16:31:00,72.195,72.215,72.175,72.18,208200000.0
2009-04-09 16:32:00,72.18,72.195,72.155,72.155,146600000.0
2009-04-09 16:33:00,72.155,72.16,72.11,72.11,197600000.0
2009-04-09 16:34:00,72.115,72.125,72.095,72.12,256800000.0
2009-04-09 16:35:00,72.115,72.165,72.11,72.165,107400000.0
2009-04-09 16:36:00,72.17,72.2,72.165,72.17,223000000.0
2009-04-09 16:37:00,72.18,72.195,72.175,72.19,143600000.0
2009-04-09 16:38:00,72.185,72.215,72.175,72.21,140400000.0
2009-04-09 16:39:00,72.21,72.21,72.15,72.165,167200000.0
2009-04-09 16:40:00,72.16,72.16,72.115,72.12,238800000.0
2009-04-09 16:41:00,72.12,72.13,72.085,72.13,219200000.0
2009-04-09 16:42:00,72.13,72.135,72.1,72.1,134600000.0
2009-04-09 16:43:00,72.105,72.12,72.065,72.075,139500000.0
2009-04-09 16:44:00,72.075,72.095,72.025,72.03,261800000.0
2009-04-09 16:45:00,72.03,72.03,71.97,71.985,216000000.0
2009-04-09 16:46:00,71.985,72.015,71.935,71.95,256600000.0
2009-04-09 16:47:00,71.955,71.985,71.95,71.975,246000000.0
2009-04-09 16:48:00,71.98,72.015,71.975,71.99,229400000.0
2009-04-09 16:49:00,71.99,72.035,71.99,71.995,259500000.0
2009-04-09 16:50:00,71.995,72.045,71.98,71.995,278800000.0
2009-04-09 16:51:00,71.985,72.005,71.95,72.005,306000000.0
2009-04-09 16:52:00,72.005,72.025,72.0,72.015,163400000.0
2009-04-09 16:53:00,72.015,72.035,71.98,71.99,237000000.0
2009-04-09 16:54:00,72.005,72.01,71.925,71.94,235000000.0
2009-04-09 16:55:00,71.945,72.03,71.945,72.03,204400000.0
2009-04-09 16:56:00,72.02,72.035,71.98,71.995,226800000.0
2009-04-09 16:57:00,71.995,71.995,71.955,71.98,133400000.0
2009-04-09 16:58:00,71.98,72.005,71.94,71.95,300800000.0
2009-04-09 16:59:00,71.955,72.005,71.895,71.955,286400000.0
2009-04-09 17:00:00,71.955,71.955,71.92,71.92,195200000.0
2009-04-09 17:01:00,71.925,71.965,71.915,71.94,215600000.0
2009-04-09 17:02:00,71.935,72.025,71.935,72.02,301400000.0
2009-04-09 17:03:00,72.02,72.04,72.005,72.04,197800000.0
2009-04-09 17:04:00,72.04,72.1,72.03,72.065,204400000.0
2009-04-09 17:05:00,72.06,72.09,72.06,72.085,117800000.0
2009-04-09 17:06:00,72.085,72.095,72.07,72.095,65600000.0
2009-04-09 17:07:00,72.09,72.09,72.025,72.04,192000000.0
2009-04-09 17:08:00,72.04,72.045,72.025,72.035,136400000.0
2009-04-09 17:09:00,72.03,72.035,71.98,72.005,181800000.0
2009-04-09 17:10:00,72.005,72.03,71.96,71.99,200400000.0
2009-04-09 17:11:00,71.995,72.045,71.995,72.04,203000000.0
2009-04-09 17:12:00,72.04,72.04,71.995,72.02,143200000.0
2009-04-09 17:13:00,72.015,72.02,71.935,71.935,198800000.0
2009-04-09 17:14:00,71.935,71.995,71.925,71.97,213800000.0
2009-04-09 17:15:00,71.985,72.01,71.965,71.98,151200000.0
2009-04-09 17:16:00,71.965,71.99,71.95,71.95,186200000.0
2009-04-09 17:17:00,71.95,72.0,71.935,71.995,156200000.0
2009-04-09 17:18:00,71.995,71.995,71.96,71.96,117000000.0
2009-04-09 17:19:00,71.965,71.965,71.925,71.925,152400000.0
2009-04-09 17:20:00,71.925,71.935,71.905,71.935,140000000.0
2009-04-09 17:21:00,71.935,71.965,71.905,71.96,270400000.0
2009-04-09 17:22:00,71.95,71.96,71.925,71.93,104800000.0
2009-04-09 17:23:00,71.93,72.025,71.93,71.98,335900000.0
2009-04-09 17:24:00,71.98,71.985,71.96,71.97,134200000.0
2009-04-09 17:25:00,71.98,71.98,71.905,71.925,154000000.0
2009-04-09 17:26:00,71.925,71.95,71.895,71.905,203800000.0
2009-04-09 17:27:00,71.905,71.905,71.77,71.785,320000000.0
2009-04-09 17:28:00,71.79,71.83,71.78,71.815,262500000.0
2009-04-09 17:29:00,71.83,71.845,71.81,71.835,198600000.0
2009-04-09 17:30:00,71.825,71.915,71.825,71.905,217800000.0
2009-04-09 17:31:00,71.9,72.025,71.885,72.025,277600000.0
2009-04-09 17:32:00,72.025,72.04,71.995,72.04,275000000.0
2009-04-09 17:33:00,72.04,72.08,72.025,72.08,150400000.0
2009-04-09 17:34:00,72.08,72.115,72.075,72.115,169800000.0
2009-04-09 17:35:00,72.11,72.11,72.035,72.055,137800000.0
2009-04-09 17:36:00,72.06,72.085,72.045,72.065,71200000.0
2009-04-09 17:37:00,72.07,72.075,72.06,72.065,31000000.0
2009-04-09 17:38:00,72.06,72.085,72.06,72.06,81800000.0
2009-04-09 17:39:00,72.055,72.055,72.01,72.015,91800000.0
2009-04-09 17:40:00,72.015,72.03,72.015,72.025,43400000.0
2009-04-09 17:41:00,72.025,72.025,71.95,71.995,175600000.0
2009-04-09 17:42:00,71.995,72.0,71.955,71.99,166400000.0
2009-04-09 17:43:00,71.99,72.025,71.95,71.955,193400000.0
2009-04-09 17:44:00,71.955,71.965,71.845,71.865,296800000.0
2009-04-09 17:45:00,71.865,71.885,71.82,71.855,196200000.0
2009-04-09 17:46:00,71.855,71.89,71.845,71.89,128800000.0
2009-04-09 17:47:00,71.885,71.89,71.845,71.855,119600000.0
2009-04-09 17:48:00,71.865,71.975,71.855,71.975,157000000.0
2009-04-09 17:49:00,71.975,71.99,71.955,71.99,113800000.0
2009-04-09 17:50:00,71.99,71.99,71.935,71.94,128200000.0
2009-04-09 17:51:00,71.945,71.97,71.925,71.965,123600000.0
2009-04-09 17:52:00,71.97,72.005,71.97,72.0,174600000.0
2009-04-09 17:53:00,72.005,72.005,71.965,71.965,90200000.0
2009-04-09 17:54:00,71.975,71.995,71.93,71.975,183800000.0
2009-04-09 17:55:00,71.97,71.975,71.925,71.935,125000000.0
2009-04-09 17:56:00,71.94,71.98,71.94,71.965,78200000.0
2009-04-09 17:57:00,71.97,72.01,71.97,71.995,116600000.0
2009-04-09 17:58:00,71.995,72.03,71.955,71.96,159500000.0
2009-04-09 17:59:00,71.96,72.0,71.925,71.965,118400000.0
2009-04-09 18:00:00,71.96,71.975,71.96,71.96,63600000.0
2009-04-09 18:01:00,71.965,72.01,71.955,71.97,180800000.0
2009-04-09 18:02:00,71.97,71.995,71.96,71.97,170000000.0
2009-04-09 18:03:00,71.965,71.99,71.955,71.96,126200000.0
2009-04-09 18:04:00,71.965,71.965,71.96,71.96,38800000.0
2009-04-09 18:05:00,71.955,71.965,71.945,71.955,45400000.0
2009-04-09 18:06:00,71.95,71.965,71.95,71.965,51200000.0
2009-04-09 18:07:00,71.97,71.975,71.965,71.965,9400000.0
2009-04-09 18:08:00,71.97,71.97,71.965,71.965,10400000.0
2009-04-09 18:09:00,71.96,71.965,71.945,71.955,40000000.0
2009-04-09 18:10:00,71.96,71.97,71.945,71.945,34600000.0
2009-04-09 18:11:00,71.95,71.95,71.945,71.945,12400000.0
2009-04-09 18:12:00,71.94,71.94,71.905,71.92,68200000.0
2009-04-09 18:13:00,71.92,71.935,71.915,71.925,75000000.0
2009-04-09 18:14:00,71.92,71.92,71.875,71.9,92000000.0
2009-04-09 18:15:00,71.895,71.925,71.86,71.87,142600000.0
2009-04-09 18:16:00,71.86,71.865,71.845,71.865,59800000.0
2009-04-09 18:17:00,71.87,71.89,71.865,71.885,169800000.0
2009-04-09 18:18:00,71.885,71.91,71.885,71.905,151600000.0
2009-04-09 18:19:00,71.905,71.93,71.89,71.925,202600000.0
2009-04-09 18:20:00,71.93,72.0,71.93,71.98,115800000.0
2009-04-09 18:21:00,71.985,71.985,71.965,71.97,113800000.0
2009-04-09 18:22:00,71.975,72.015,71.975,72.015,83600000.0
2009-04-09 18:23:00,72.015,72.065,72.01,72.025,207600000.0
2009-04-09 18:24:00,72.02,72.03,72.015,72.02,30800000.0
2009-04-09 18:25:00,72.01,72.025,72.01,72.015,44600000.0
2009-04-09 18:26:00,72.015,72.025,72.01,72.02,56800000.0
2009-04-09 18:27:00,72.02,72.025,72.015,72.02,62000000.0
2009-04-09 18:28:00,72.02,72.055,72.02,72.035,120600000.0
2009-04-09 18:29:00,72.035,72.045,72.035,72.045,15200000.0
2009-04-09 18:30:00,72.045,72.05,72.025,72.025,54800000.0
2009-04-09 18:31:00,72.02,72.045,72.02,72.045,46200000.0
2009-04-09 18:32:00,72.025,72.06,72.025,72.06,66600000.0
2009-04-09 18:33:00,72.06,72.065,72.04,72.05,52800000.0
2009-04-09 18:34:00,72.045,72.055,72.025,72.05,83000000.0
2009-04-09 18:35:00,72.05,72.05,72.0,72.005,42800000.0
2009-04-09 18:36:00,72.005,72.01,71.98,71.985,88700000.0
2009-04-09 18:37:00,71.985,71.985,71.945,71.95,99000000.0
2009-04-09 18:38:00,71.95,71.955,71.94,71.94,34200000.0
2009-04-09 18:39:00,71.94,71.94,71.935,71.94,18000000.0
2009-04-09 18:40:00,71.94,71.945,71.935,71.935,37200000.0
2009-04-09 18:41:00,71.935,71.94,71.935,71.935,15400000.0
2009-04-09 18:42:00,71.935,71.955,71.935,71.955,42200000.0
2009-04-09 18:43:00,71.955,71.965,71.955,71.965,33600000.0
2009-04-09 18:44:00,71.965,71.975,71.93,71.93,90400000.0
2009-04-09 18:45:00,71.935,71.955,71.935,71.955,28800000.0
2009-04-09 18:46:00,71.96,71.96,71.93,71.93,75400000.0
2009-04-09 18:47:00,71.94,71.97,71.94,71.97,122400000.0
2009-04-09 18:48:00,71.965,72.01,71.96,72.01,159400000.0
2009-04-09 18:49:00,72.01,72.04,72.01,72.03,99600000.0
2009-04-09 18:50:00,72.035,72.055,72.025,72.055,80800000.0
2009-04-09 18:51:00,72.06,72.085,72.045,72.045,108200000.0
2009-04-09 18:52:00,72.045,72.07,72.045,72.065,30600000.0
2009-04-09 18:53:00,72.06,72.07,72.01,72.02,117800000.0
2009-04-09 18:54:00,72.02,72.02,72.0,72.0,46800000.0
2009-04-09 18:55:00,72.005,72.005,71.98,71.98,57600000.0
2009-04-09 18:56:00,71.975,71.985,71.96,71.985,127400000.0
2009-04-09 18:57:00,71.98,71.98,71.97,71.975,41600000.0
2009-04-09 18:58:00,71.98,72.035,71.975,72.03,76600000.0
2009-04-09 18:59:00,72.035,72.05,72.015,72.035,183600000.0
2009-04-09 19:00:00,72.035,72.04,71.975,71.985,76800000.0
2009-04-09 19:01:00,71.98,71.99,71.97,71.98,47800000.0
2009-04-09 19:02:00,71.975,71.985,71.935,71.935,130200000.0
2009-04-09 19:03:00,71.925,71.955,71.925,71.945,69600000.0
2009-04-09 19:04:00,71.95,71.97,71.94,71.945,69800000.0
2009-04-09 19:05:00,71.95,71.995,71.95,71.99,87800000.0
2009-04-09 19:06:00,71.99,71.99,71.955,71.97,42400000.0
2009-04-09 19:07:00,71.97,72.04,71.97,72.04,57800000.0
2009-04-09 19:08:00,72.04,72.075,72.02,72.075,129000000.0
2009-04-09 19:09:00,72.08,72.095,72.04,72.065,242000000.0
2009-04-09 19:10:00,72.065,72.105,72.045,72.095,77800000.0
2009-04-09 19:11:00,72.1,72.12,72.1,72.11,111200000.0
2009-04-09 19:12:00,72.105,72.14,72.095,72.14,155000000.0
2009-04-09 19:13:00,72.135,72.14,72.105,72.12,110400000.0
2009-04-09 19:14:00,72.13,72.13,72.08,72.1,58800000.0
2009-04-09 19:15:00,72.12,72.135,72.09,72.095,52200000.0
2009-04-09 19:16:00,72.09,72.12,72.065,72.115,71600000.0
2009-04-09 19:17:00,72.1,72.14,72.1,72.12,46000000.0
2009-04-09 19:18:00,72.13,72.135,72.09,72.09,63600000.0
2009-04-09 19:19:00,72.1,72.115,72.1,72.11,68200000.0
2009-04-09 19:20:00,72.1,72.1,72.09,72.09,21800000.0
2009-04-09 19:21:00,72.11,72.135,72.1,72.135,42000000.0
2009-04-09 19:22:00,72.13,72.15,72.12,72.135,56200000.0
2009-04-09 19:23:00,72.135,72.14,72.105,72.125,60400000.0
2009-04-09 19:24:00,72.12,72.125,72.12,72.12,9800000.0
2009-04-09 19:25:00,72.115,72.125,72.095,72.1,49000000.0
2009-04-09 19:26:00,72.1,72.105,72.095,72.1,48800000.0
2009-04-09 19:27:00,72.1,72.1,72.055,72.055,95800000.0
2009-04-09 19:28:00,72.06,72.06,72.045,72.05,37600000.0
2009-04-09 19:29:00,72.055,72.08,72.055,72.075,87000000.0
2009-04-09 19:30:00,72.08,72.09,72.065,72.065,46800000.0
2009-04-09 19:31:00,72.065,72.065,72.045,72.045,20400000.0
2009-04-09 19:32:00,72.045,72.055,72.045,72.055,15600000.0
2009-04-09 19:33:00,72.04,72.05,72.035,72.045,35200000.0
2009-04-09 19:34:00,72.06,72.07,72.045,72.07,26000000.0
2009-04-09 19:35:00,72.075,72.075,72.065,72.065,12600000.0
2009-04-09 19:36:00,72.06,72.07,72.06,72.07,13800000.0
2009-04-09 19:37:00,72.065,72.085,72.065,72.08,19600000.0
2009-04-09 19:38:00,72.075,72.075,72.065,72.075,23200000.0
2009-04-09 19:39:00,72.08,72.08,72.07,72.07,20200000.0
2009-04-09 19:40:00,72.07,72.08,72.065,72.07,39600000.0
2009-04-09 19:41:00,72.07,72.07,72.06,72.06,17600000.0
2009-04-09 19:42:00,72.06,72.07,72.06,72.07,43600000.0
2009-04-09 19:43:00,72.07,72.1,72.07,72.1,32000000.0
2009-04-09 19:44:00,72.09,72.13,72.09,72.12,118400000.0
2009-04-09 19:45:00,72.12,72.13,72.12,72.125,71000000.0
2009-04-09 19:46:00,72.125,72.135,72.115,72.115,74800000.0
2009-04-09 19:47:00,72.12,72.125,72.11,72.125,16000000.0
2009-04-09 19:48:00,72.125,72.155,72.125,72.145,40600000.0
2009-04-09 19:49:00,72.135,72.15,72.12,72.12,70400000.0
2009-04-09 19:50:00,72.12,72.12,72.115,72.115,93200000.0
2009-04-09 19:51:00,72.12,72.13,72.105,72.12,76200000.0
2009-04-09 19:52:00,72.12,72.125,72.05,72.07,55800000.0
2009-04-09 19:53:00,72.07,72.08,72.07,72.08,38000000.0
2009-04-09 19:54:00,72.075,72.115,72.075,72.115,40000000.0
2009-04-09 19:55:00,72.12,72.16,72.12,72.13,78000000.0
2009-04-09 19:56:00,72.13,72.16,72.13,72.14,61000000.0
2009-04-09 19:57:00,72.14,72.155,72.135,72.145,57800000.0
2009-04-09 19:58:00,72.145,72.145,72.14,72.14,8400000.0
2009-04-09 19:59:00,72.135,72.145,72.115,72.12,57400000.0
2009-04-09 20:00:00,72.12,72.15,72.115,72.13,91800000.0
2009-04-09 20:01:00,72.145,72.145,72.13,72.13,22400000.0
2009-04-09 20:02:00,72.14,72.145,72.125,72.13,46600000.0
2009-04-09 20:03:00,72.135,72.135,72.125,72.13,23800000.0
2009-04-09 20:04:00,72.135,72.135,72.13,72.13,8400000.0
2009-04-09 20:05:00,72.088,72.112,72.078,72.095,469400000.0
2009-04-09 20:06:00,72.088,72.114,72.088,72.104,329800000.0
2009-04-09 20:07:00,72.087,72.109,72.077,72.077,106400000.0
2009-04-09 20:08:00,72.135,72.14,72.13,72.13,16800000.0
2009-04-09 20:09:00,72.135,72.14,72.115,72.13,39200000.0
2009-04-09 20:10:00,72.12,72.135,72.105,72.125,51600000.0
2009-04-09 20:11:00,72.12,72.125,72.11,72.11,11200000.0
2009-04-09 20:12:00,72.125,72.125,72.115,72.115,11200000.0
2009-04-09 20:13:00,72.11,72.125,72.11,72.12,9800000.0
2009-04-09 20:14:00,72.125,72.14,72.09,72.115,95400000.0
2009-04-09 20:15:00,72.115,72.14,72.09,72.135,133400000.0
2009-04-09 20:16:00,72.12,72.12,72.07,72.07,72200000.0
2009-04-09 20:17:00,72.105,72.11,72.09,72.09,28000000.0
2009-04-09 20:18:00,72.095,72.095,72.09,72.09,26600000.0
2009-04-09 20:19:00,72.095,72.11,72.06,72.08,97000000.0
2009-04-09 20:20:00,72.07,72.08,72.06,72.065,28800000.0
2009-04-09 20:21:00,72.065,72.07,72.055,72.07,24400000.0
2009-04-09 20:22:00,72.075,72.075,72.06,72.065,11200000.0
2009-04-09 20:23:00,72.07,72.08,72.065,72.075,16000000.0
2009-04-09 20:24:00,72.075,72.08,72.07,72.08,39600000.0
2009-04-09 20:25:00,72.08,72.12,72.075,72.11,66000000.0
2009-04-09 20:26:00,72.11,72.11,72.105,72.105,4200000.0
2009-04-09 20:27:00,72.1,72.1,72.075,72.075,7000000.0
2009-04-09 20:28:00,72.07,72.09,72.065,72.08,38400000.0
2009-04-09 20:29:00,72.085,72.1,72.08,72.1,77400000.0
2009-04-09 20:30:00,72.095,72.115,72.08,72.115,85200000.0
2009-04-09 20:31:00,72.12,72.13,72.1,72.1,36200000.0
2009-04-09 20:32:00,72.1,72.13,72.1,72.12,65200000.0
2009-04-09 20:33:00,72.115,72.115,72.1,72.1,16000000.0
2009-04-09 20:34:00,72.1,72.12,72.095,72.12,29600000.0
2009-04-09 20:35:00,72.11,72.12,72.1,72.105,45000000.0
2009-04-09 20:36:00,72.105,72.14,72.1,72.12,128600000.0
2009-04-09 20:37:00,72.115,72.125,72.1,72.11,25400000.0
2009-04-09 20:38:00,72.115,72.125,72.105,72.11,20600000.0
2009-04-09 20:39:00,72.13,72.15,72.13,72.15,17400000.0
2009-04-09 20:40:00,72.145,72.16,72.145,72.155,25200000.0
2009-04-09 20:41:00,72.155,72.185,72.155,72.16,36000000.0
2009-04-09 20:42:00,72.165,72.21,72.165,72.175,135600000.0
2009-04-09 20:43:00,72.175,72.19,72.165,72.185,50400000.0
2009-04-09 20:44:00,72.185,72.22,72.18,72.2,112600000.0
2009-04-09 20:45:00,72.205,72.245,72.2,72.24,110000000.0
2009-04-09 20:46:00,72.24,72.275,72.235,72.235,141000000.0
2009-04-09 20:47:00,72.24,72.255,72.23,72.255,41400000.0
2009-04-09 20:48:00,72.26,72.3,72.26,72.27,90800000.0
2009-04-09 20:49:00,72.27,72.275,72.265,72.27,18400000.0
2009-04-09 20:50:00,72.28,72.295,72.275,72.295,97400000.0
2009-04-09 20:51:00,72.295,72.315,72.275,72.285,69800000.0
2009-04-09 20:52:00,72.275,72.29,72.235,72.235,64800000.0
2009-04-09 20:53:00,72.235,72.24,72.23,72.235,23400000.0
2009-04-09 20:54:00,72.235,72.235,72.2,72.22,60400000.0
2009-04-09 20:55:00,72.22,72.22,72.21,72.215,24400000.0
2009-04-09 20:56:00,72.21,72.22,72.21,72.22,7600000.0
2009-04-09 20:57:00,72.215,72.22,72.21,72.21,39400000.0
2009-04-09 20:58:00,72.21,72.21,72.185,72.195,96400000.0
2009-04-09 20:59:00,72.195,72.22,72.19,72.21,61400000.0
2009-04-09 21:00:00,72.215,72.23,72.21,72.225,67200000.0
2009-04-09 21:01:00,72.215,72.23,72.195,72.22,35200000.0
2009-04-09 21:02:00,72.215,72.215,72.195,72.2,32200000.0
2009-04-09 21:03:00,72.2,72.2,72.165,72.165,71000000.0
2009-04-09 21:04:00,72.165,72.21,72.165,72.21,33000000.0
2009-04-09 21:05:00,72.22,72.22,72.21,72.215,26600000.0
2009-04-09 21:06:00,72.215,72.215,72.21,72.21,9000000.0
2009-04-09 21:07:00,72.215,72.235,72.21,72.235,64800000.0
2009-04-09 21:08:00,72.235,72.265,72.23,72.265,25200000.0
2009-04-09 21:09:00,72.265,72.28,72.255,72.275,77000000.0
2009-04-09 21:10:00,72.275,72.28,72.26,72.27,37000000.0
2009-04-09 21:11:00,72.27,72.285,72.265,72.265,43200000.0
2009-04-09 21:12:00,72.265,72.29,72.265,72.28,40800000.0
2009-04-09 21:13:00,72.28,72.28,72.26,72.26,30800000.0
2009-04-09 21:14:00,72.26,72.275,72.26,72.26,52200000.0
2009-04-09 21:15:00,72.26,72.265,72.235,72.235,38200000.0
2009-04-09 21:16:00,72.23,72.235,72.23,72.235,20400000.0
2009-04-09 21:17:00,72.235,72.26,72.23,72.255,99600000.0
2009-04-09 21:18:00,72.26,72.26,72.235,72.245,25600000.0
2009-04-09 21:19:00,72.245,72.25,72.235,72.24,50000000.0
2009-04-09 21:20:00,72.245,72.27,72.24,72.26,98600000.0
2009-04-09 21:21:00,72.265,72.265,72.26,72.26,5800000.0
2009-04-09 21:22:00,72.26,72.26,72.255,72.26,23800000.0
2009-04-09 21:23:00,72.265,72.265,72.26,72.265,24400000.0
2009-04-09 21:24:00,72.27,72.275,72.265,72.27,26600000.0
2009-04-09 21:25:00,72.27,72.27,72.26,72.27,28800000.0
2009-04-09 21:26:00,72.265,72.265,72.26,72.26,4400000.0
2009-04-09 21:27:00,72.231,72.252,72.21,72.252,299600000.0
2009-04-09 21:28:00,72.26,72.26,72.255,72.255,5600000.0
2009-04-09 21:29:00,72.26,72.265,72.26,72.26,8400000.0
2009-04-09 21:30:00,72.265,72.265,72.265,72.265,1400000.0
2009-04-09 21:31:00,72.265,72.265,72.25,72.255,19600000.0
2009-04-09 21:32:00,72.265,72.265,72.25,72.25,8600000.0
2009-04-09 21:33:00,72.25,72.25,72.235,72.235,12600000.0
2009-04-09 21:34:00,72.23,72.235,72.215,72.215,40600000.0
2009-04-09 21:35:00,72.225,72.225,72.195,72.2,50700000.0
2009-04-09 21:36:00,72.2,72.21,72.2,72.21,20600000.0
2009-04-09 21:37:00,72.215,72.215,72.205,72.215,15600000.0
2009-04-09 21:38:00,72.215,72.215,72.195,72.195,42800000.0
2009-04-09 21:39:00,72.195,72.2,72.175,72.175,35600000.0
2009-04-09 21:40:00,72.175,72.195,72.175,72.18,18400000.0
2009-04-09 21:41:00,72.185,72.195,72.18,72.19,28400000.0
2009-04-09 21:42:00,72.195,72.195,72.15,72.155,85400000.0
2009-04-09 21:43:00,72.155,72.17,72.15,72.155,90100000.0
2009-04-09 21:44:00,72.155,72.16,72.145,72.16,111400000.0
2009-04-09 21:45:00,72.165,72.17,72.16,72.165,36200000.0
2009-04-09 21:46:00,72.17,72.22,72.17,72.22,30000000.0
2009-04-09 21:47:00,72.22,72.22,72.195,72.21,33800000.0
2009-04-09 21:48:00,72.205,72.22,72.175,72.175,45600000.0
2009-04-09 21:49:00,72.175,72.19,72.145,72.17,110400000.0
2009-04-09 21:50:00,72.17,72.17,72.14,72.16,198200000.0
2009-04-09 21:51:00,72.15,72.155,72.14,72.145,144800000.0
2009-04-09 21:52:00,72.15,72.195,72.15,72.195,201000000.0
2009-04-09 21:53:00,72.19,72.205,72.175,72.185,55800000.0
2009-04-09 21:54:00,72.18,72.205,72.145,72.155,141400000.0
2009-04-09 21:55:00,72.155,72.16,72.14,72.14,67600000.0
2009-04-09 21:56:00,72.145,72.165,72.135,72.15,76800000.0
2009-04-09 21:57:00,72.155,72.165,72.145,72.16,34600000.0
2009-04-09 21:58:00,72.15,72.155,72.15,72.155,9800000.0
2009-04-09 21:59:00,72.16,72.165,72.145,72.165,95600000.0
2009-04-09 22:00:00,72.165,72.205,72.155,72.19,133800000.0
2009-04-09 22:01:00,72.195,72.205,72.195,72.2,4200000.0
2009-04-09 22:02:00,72.2,72.215,72.2,72.21,20800000.0
2009-04-09 22:03:00,72.21,72.22,72.2,72.22,15600000.0
2009-04-09 22:04:00,72.225,72.235,72.215,72.215,16200000.0
2009-04-09 22:05:00,72.22,72.22,72.22,72.22,1400000.0
2009-04-09 22:06:00,72.215,72.215,72.195,72.195,83800000.0
2009-04-09 22:07:00,72.18,72.195,72.175,72.185,221799999.0
2009-04-09 22:08:00,72.185,72.185,72.165,72.18,129400000.0
2009-04-09 22:09:00,72.18,72.18,72.17,72.17,50800000.0
2009-04-09 22:10:00,72.17,72.185,72.17,72.17,159200000.0
2009-04-09 22:11:00,72.18,72.225,72.17,72.225,204000000.0
2009-04-09 22:12:00,72.225,72.24,72.225,72.24,125800000.0
2009-04-09 22:13:00,72.24,72.24,72.215,72.23,35000000.0
2009-04-09 22:14:00,72.23,72.235,72.23,72.235,14600000.0
2009-04-09 22:15:00,72.235,72.255,72.225,72.24,126800000.0
2009-04-09 22:16:00,72.24,72.25,72.22,72.235,149200000.0
2009-04-09 22:17:00,72.245,72.26,72.235,72.25,86200000.0
2009-04-09 22:18:00,72.245,72.25,72.24,72.245,108600000.0
2009-04-09 22:19:00,72.245,72.25,72.235,72.235,86400000.0
2009-04-09 22:20:00,72.24,72.24,72.235,72.24,61400000.0
2009-04-09 22:21:00,72.245,72.245,72.245,72.245,17200000.0
2009-04-09 22:22:00,72.245,72.245,72.245,72.245,24800000.0
2009-04-09 22:23:00,72.245,72.245,72.23,72.23,110800000.0
2009-04-09 22:24:00,72.23,72.23,72.215,72.215,26800000.0
2009-04-09 22:25:00,72.225,72.235,72.225,72.23,9400000.0
2009-04-09 22:26:00,72.23,72.23,72.215,72.215,30400000.0
2009-04-09 22:27:00,72.235,72.235,72.22,72.23,66000000.0
2009-04-09 22:28:00,72.23,72.23,72.22,72.22,33400000.0
2009-04-09 22:29:00,72.22,72.235,72.21,72.21,76400000.0
2009-04-09 22:30:00,72.225,72.225,72.19,72.205,109800000.0
2009-04-09 22:31:00,72.205,72.225,72.205,72.21,278600000.0
2009-04-09 22:32:00,72.215,72.22,72.2,72.215,81000000.0
2009-04-09 22:33:00,72.215,72.215,72.2,72.2,7600000.0
2009-04-09 22:34:00,72.2,72.21,72.185,72.185,34000000.0
2009-04-09 22:35:00,72.19,72.2,72.19,72.2,7600000.0
2009-04-09 22:36:00,72.185,72.205,72.18,72.2,52200000.0
2009-04-09 22:37:00,72.195,72.21,72.195,72.21,14200000.0
2009-04-09 22:38:00,72.22,72.22,72.205,72.205,11800000.0
2009-04-09 22:39:00,72.21,72.235,72.2,72.205,58000000.0
2009-04-09 22:40:00,72.22,72.24,72.22,72.23,16600000.0
2009-04-09 22:41:00,72.215,72.215,72.185,72.195,34600000.0
2009-04-09 22:42:00,72.195,72.21,72.195,72.21,11000000.0
2009-04-09 22:43:00,72.21,72.21,72.2,72.21,13000000.0
2009-04-09 22:44:00,72.21,72.215,72.205,72.205,28600000.0
2009-04-09 22:45:00,72.2,72.205,72.2,72.2,32600000.0
2009-04-09 22:46:00,72.21,72.22,72.2,72.2,28600000.0
2009-04-09 22:47:00,72.2,72.2,72.18,72.18,33400000.0
2009-04-09 22:48:00,72.18,72.18,72.18,72.18,2400000.0
2009-04-09 22:49:00,72.158,72.167,72.154,72.156,110200000.0
2009-04-09 22:50:00,72.195,72.195,72.19,72.19,14600000.0
2009-04-09 22:51:00,72.195,72.195,72.175,72.175,29600000.0
2009-04-09 22:52:00,72.175,72.175,72.175,72.175,12400000.0
2009-04-09 22:53:00,72.18,72.19,72.18,72.19,5800000.0
2009-04-09 22:54:00,72.195,72.195,72.195,72.195,9600000.0
2009-04-09 22:55:00,72.195,72.2,72.195,72.2,19200000.0
2009-04-09 22:56:00,72.205,72.22,72.2,72.22,22800000.0
2009-04-09 22:57:00,72.22,72.23,72.22,72.22,19200000.0
2009-04-09 22:58:00,72.22,72.22,72.2,72.2,39800000.0
2009-04-09 22:59:00,72.205,72.21,72.195,72.195,12600000.0
2009-04-09 23:00:00,72.18,72.19,72.17,72.17,29400000.0
2009-04-09 23:01:00,72.175,72.195,72.175,72.19,38400000.0
2009-04-09 23:02:00,72.175,72.18,72.17,72.18,16800000.0
2009-04-09 23:03:00,72.18,72.22,72.18,72.195,52800000.0
2009-04-09 23:04:00,72.195,72.205,72.165,72.185,73400000.0
2009-04-09 23:05:00,72.19,72.205,72.16,72.16,59400000.0
2009-04-09 23:06:00,72.175,72.21,72.175,72.205,38600000.0
2009-04-09 23:07:00,72.205,72.205,72.205,72.205,5000000.0
2009-04-09 23:08:00,72.205,72.21,72.205,72.21,34200000.0
2009-04-09 23:09:00,72.23,72.27,72.23,72.25,82800000.0
2009-04-09 23:10:00,72.25,72.25,72.215,72.235,34600000.0
2009-04-09 23:11:00,72.25,72.27,72.25,72.25,96200000.0
2009-04-09 23:12:00,72.24,72.275,72.235,72.26,64400000.0
2009-04-09 23:13:00,72.26,72.27,72.22,72.22,32200000.0
2009-04-09 23:14:00,72.23,72.265,72.23,72.25,55200000.0
2009-04-09 23:15:00,72.265,72.265,72.265,72.265,1400000.0
2009-04-09 23:16:00,72.25,72.25,72.245,72.25,7000000.0
2009-04-09 23:17:00,72.25,72.25,72.205,72.23,17800000.0
2009-04-09 23:18:00,72.23,72.25,72.23,72.25,7600000.0
2009-04-09 23:19:00,72.25,72.25,72.215,72.23,70200000.0
2009-04-09 23:20:00,72.22,72.22,72.22,72.22,5000000.0
2009-04-09 23:21:00,72.215,72.245,72.215,72.23,76600000.0
2009-04-09 23:22:00,72.21,72.229,72.199,72.206,141600000.0
2009-04-09 23:23:00,72.245,72.255,72.23,72.23,29000000.0
2009-04-09 23:24:00,72.23,72.27,72.215,72.27,31200000.0
2009-04-09 23:25:00,72.25,72.27,72.22,72.26,43400000.0
2009-04-09 23:26:00,72.23,72.275,72.23,72.275,25000000.0
2009-04-09 23:27:00,72.31,72.325,72.235,72.25,100000000.0
2009-04-09 23:28:00,72.245,72.275,72.24,72.26,106600000.0
2009-04-09 23:29:00,72.26,72.28,72.26,72.28,54600000.0
2009-04-09 23:30:00,72.28,72.31,72.28,72.31,42800000.0
2009-04-09 23:31:00,72.282,72.292,72.256,72.275,91600000.0
2009-04-09 23:32:00,72.31,72.31,72.28,72.28,80600000.0
2009-04-09 23:33:00,72.28,72.28,72.28,72.28,6200000.0
2009-04-09 23:34:00,72.245,72.248,72.243,72.245,153800000.0
2009-04-09 23:35:00,72.285,72.29,72.285,72.29,24800000.0
2009-04-09 23:36:00,72.253,72.278,72.25,72.272,282400000.0
2009-04-09 23:37:00,72.27,72.281,72.268,72.268,330600000.0
2009-04-09 23:38:00,72.295,72.3,72.295,72.3,10400000.0
2009-04-09 23:39:00,72.295,72.295,72.277,72.288,325200000.0
2009-04-09 23:40:00,72.3,72.305,72.3,72.305,9000000.0
2009-04-09 23:41:00,72.31,72.31,72.31,72.31,6200000.0
2009-04-09 23:42:00,72.27,72.296,72.261,72.277,291600000.0
2009-04-09 23:43:00,72.294,72.294,72.277,72.277,95400000.0
2009-04-09 23:44:00,72.285,72.287,72.28,72.285,119400000.0
2009-04-09 23:45:00,72.315,72.315,72.28,72.285,38600000.0
2009-04-09 23:46:00,72.275,72.3,72.265,72.27,24600000.0
2009-04-09 23:47:00,72.27,72.27,72.27,72.27,1000000.0
2009-04-09 23:48:00,72.27,72.27,72.265,72.265,3000000.0
2009-04-09 23:49:00,72.244,72.246,72.232,72.235,161200000.0
2009-04-09 23:50:00,72.245,72.25,72.243,72.243,129600000.0
2009-04-09 23:51:00,72.26,72.26,72.255,72.255,2000000.0
2009-04-09 23:52:00,72.255,72.255,72.255,72.255,1000000.0
2009-04-09 23:53:00,72.245,72.245,72.245,72.245,4800000.0
2009-04-09 23:54:00,72.24,72.24,72.215,72.215,10200000.0
2009-04-09 23:55:00,72.22,72.22,72.22,72.22,1000000.0
2009-04-09 23:56:00,72.213,72.222,72.197,72.204,356200000.0
2009-04-09 23:57:00,72.205,72.218,72.2,72.205,364000000.0
2009-04-09 23:58:00,72.215,72.215,72.215,72.215,17600000.0
2009-04-09 23:59:00,72.21,72.215,72.195,72.2,44200000.0
2009-04-10 00:00:00,72.205,72.21,72.2,72.21,38400000.0
2009-04-10 00:01:00,72.195,72.195,72.175,72.19,62800000.0
2009-04-10 00:02:00,72.19,72.2,72.18,72.18,74400000.0
2009-04-10 00:03:00,72.19,72.19,72.19,72.19,4800000.0
2009-04-10 00:04:00,72.185,72.185,72.155,72.155,46000000.0
2009-04-10 00:05:00,72.155,72.155,72.15,72.15,12000000.0
2009-04-10 00:06:00,72.155,72.2,72.155,72.2,110000000.0
2009-04-10 00:07:00,72.195,72.195,72.19,72.195,27000000.0
2009-04-10 00:08:00,72.195,72.215,72.195,72.215,89400000.0
2009-04-10 00:09:00,72.21,72.215,72.2,72.2,68600000.0
2009-04-10 00:10:00,72.21,72.21,72.195,72.195,133800000.0
2009-04-10 00:11:00,72.2,72.215,72.19,72.215,46600000.0
2009-04-10 00:12:00,72.215,72.22,72.215,72.22,28200000.0
2009-04-10 00:13:00,72.225,72.225,72.225,72.225,9600000.0
2009-04-10 00:14:00,72.225,72.225,72.225,72.225,6200000.0
2009-04-10 00:15:00,72.23,72.245,72.23,72.23,17400000.0
2009-04-10 00:16:00,72.22,72.255,72.22,72.255,25400000.0
2009-04-10 00:17:00,72.26,72.26,72.255,72.255,4200000.0
2009-04-10 00:18:00,72.255,72.255,72.255,72.255,2800000.0
2009-04-10 00:19:00,72.245,72.25,72.24,72.245,9600000.0
2009-04-10 00:20:00,72.245,72.245,72.245,72.245,3000000.0
2009-04-10 00:21:00,72.225,72.235,72.218,72.231,223400000.0
2009-04-10 00:22:00,72.245,72.245,72.24,72.24,7800000.0
2009-04-10 00:23:00,72.245,72.245,72.245,72.245,1000000.0
2009-04-10 00:24:00,72.233,72.238,72.228,72.233,154200000.0
2009-04-10 00:25:00,72.24,72.245,72.23,72.245,39000000.0
2009-04-10 00:26:00,72.245,72.245,72.24,72.24,30800000.0
2009-04-10 00:27:00,72.24,72.24,72.23,72.23,19200000.0
2009-04-10 00:28:00,72.23,72.23,72.23,72.23,19200000.0
2009-04-10 00:29:00,72.227,72.239,72.214,72.23,295200000.0
2009-04-10 00:30:00,72.225,72.225,72.205,72.22,51000000.0
2009-04-10 00:31:00,72.225,72.23,72.225,72.23,11000000.0
2009-04-10 00:32:00,72.23,72.23,72.23,72.23,4800000.0
2009-04-10 00:33:00,72.235,72.235,72.235,72.235,9600000.0
2009-04-10 00:34:00,72.202,72.223,72.202,72.219,96000000.0
2009-04-10 00:35:00,72.235,72.24,72.235,72.24,22000000.0
2009-04-10 00:36:00,72.235,72.235,72.235,72.235,21200000.0
2009-04-10 00:37:00,72.245,72.245,72.235,72.235,32000000.0
2009-04-10 00:38:00,72.197,72.233,72.197,72.233,258200000.0
2009-04-10 00:39:00,72.24,72.24,72.24,72.24,9600000.0
2009-04-10 00:40:00,72.202,72.213,72.197,72.205,227000000.0
2009-04-10 00:41:00,72.229,72.234,72.215,72.215,363800000.0
2009-04-10 00:42:00,72.24,72.24,72.215,72.225,50800000.0
2009-04-10 00:43:00,72.22,72.225,72.2,72.205,44800000.0
2009-04-10 00:44:00,72.205,72.22,72.205,72.22,64400000.0
2009-04-10 00:45:00,72.22,72.225,72.22,72.22,21200000.0
2009-04-10 00:46:00,72.22,72.22,72.22,72.22,9600000.0
2009-04-10 00:47:00,72.22,72.22,72.185,72.19,43000000.0
2009-04-10 00:48:00,72.144,72.173,72.144,72.17,130400000.0
2009-04-10 00:49:00,72.185,72.185,72.185,72.185,2000000.0
2009-04-10 00:50:00,72.19,72.19,72.19,72.19,1000000.0
2009-04-10 00:51:00,72.19,72.19,72.19,72.19,1000000.0
2009-04-10 00:52:00,72.24,72.24,72.19,72.19,11200000.0
2009-04-10 00:53:00,72.19,72.22,72.17,72.19,68200000.0
2009-04-10 00:54:00,72.19,72.19,72.145,72.155,18600000.0
2009-04-10 00:55:00,72.155,72.16,72.155,72.16,3000000.0
2009-04-10 00:56:00,72.18,72.2,72.18,72.19,33000000.0
2009-04-10 00:57:00,72.19,72.225,72.15,72.16,141000000.0
2009-04-10 00:58:00,72.16,72.22,72.145,72.2,106600000.0
2009-04-10 00:59:00,72.195,72.195,72.155,72.175,43400000.0
2009-04-10 01:00:00,72.19,72.22,72.185,72.19,54200000.0
2009-04-10 01:01:00,72.16,72.175,72.159,72.167,256000000.0
2009-04-10 01:02:00,72.19,72.2,72.18,72.185,62400000.0
2009-04-10 01:03:00,72.166,72.179,72.159,72.168,470600000.0
2009-04-10 01:04:00,72.175,72.275,72.155,72.235,220800000.0
2009-04-10 01:05:00,72.235,72.27,72.21,72.21,158000000.0
2009-04-10 01:06:00,72.215,72.215,72.2,72.2,83600000.0
2009-04-10 01:07:00,72.205,72.225,72.205,72.225,68000000.0
2009-04-10 01:08:00,72.225,72.295,72.215,72.225,202600000.0
2009-04-10 01:09:00,72.225,72.33,72.225,72.32,243000000.0
2009-04-10 01:10:00,72.305,72.33,72.295,72.305,259400000.0
2009-04-10 01:11:00,72.3,72.305,72.275,72.285,89200000.0
2009-04-10 01:12:00,72.28,72.31,72.28,72.31,63200000.0
2009-04-10 01:13:00,72.31,72.31,72.295,72.295,65200000.0
2009-04-10 01:14:00,72.305,72.305,72.295,72.295,37200000.0
2009-04-10 01:15:00,72.295,72.33,72.295,72.31,257000000.0
2009-04-10 01:16:00,72.31,72.34,72.31,72.34,92200000.0
2009-04-10 01:17:00,72.34,72.375,72.34,72.37,209600000.0
2009-04-10 01:18:00,72.37,72.37,72.285,72.365,198600000.0
2009-04-10 01:19:00,72.365,72.365,72.36,72.365,47600000.0
2009-04-10 01:20:00,72.365,72.38,72.365,72.365,67400000.0
2009-04-10 01:21:00,72.36,72.365,72.36,72.36,188800000.0
2009-04-10 01:22:00,72.365,72.38,72.365,72.375,155200000.0
2009-04-10 01:23:00,72.375,72.38,72.36,72.365,125400000.0
2009-04-10 01:24:00,72.365,72.365,72.365,72.365,17000000.0
2009-04-10 01:25:00,72.365,72.365,72.31,72.335,107600000.0
2009-04-10 01:26:00,72.34,72.35,72.295,72.34,287400000.0
2009-04-10 01:27:00,72.34,72.34,72.28,72.285,93600000.0
2009-04-10 01:28:00,72.295,72.325,72.235,72.245,236800000.0
2009-04-10 01:29:00,72.24,72.275,72.235,72.265,213600000.0
2009-04-10 01:30:00,72.275,72.315,72.265,72.315,129400000.0
2009-04-10 01:31:00,72.31,72.38,72.305,72.37,178400000.0
2009-04-10 01:32:00,72.355,72.36,72.335,72.335,114200000.0
2009-04-10 01:33:00,72.33,72.33,72.295,72.31,74000000.0
2009-04-10 01:34:00,72.315,72.315,72.29,72.295,33600000.0
2009-04-10 01:35:00,72.295,72.325,72.265,72.305,153200000.0
2009-04-10 01:36:00,72.305,72.355,72.305,72.355,104000000.0
2009-04-10 01:37:00,72.35,72.365,72.35,72.365,97800000.0
2009-04-10 01:38:00,72.355,72.38,72.32,72.33,57400000.0
2009-04-10 01:39:00,72.325,72.335,72.325,72.325,60800000.0
2009-04-10 01:40:00,72.325,72.335,72.32,72.325,44400000.0
2009-04-10 01:41:00,72.325,72.325,72.29,72.31,36400000.0
2009-04-10 01:42:00,72.31,72.325,72.31,72.315,73800000.0
2009-04-10 01:43:00,72.315,72.32,72.28,72.32,125000000.0
2009-04-10 01:44:00,72.32,72.32,72.305,72.305,12800000.0
2009-04-10 01:45:00,72.305,72.33,72.305,72.32,34200000.0
2009-04-10 01:46:00,72.32,72.365,72.315,72.365,32600000.0
2009-04-10 01:47:00,72.365,72.365,72.31,72.31,46400000.0
2009-04-10 01:48:00,72.3,72.32,72.28,72.28,139800000.0
2009-04-10 01:49:00,72.28,72.29,72.28,72.29,20200000.0
2009-04-10 01:50:00,72.295,72.325,72.295,72.325,39200000.0
2009-04-10 01:51:00,72.33,72.335,72.315,72.335,51000000.0
2009-04-10 01:52:00,72.32,72.325,72.32,72.325,6800000.0
2009-04-10 01:53:00,72.325,72.34,72.325,72.34,37200000.0
2009-04-10 01:54:00,72.34,72.34,72.33,72.34,50600000.0
2009-04-10 01:55:00,72.335,72.335,72.31,72.31,60000000.0
2009-04-10 01:56:00,72.31,72.32,72.31,72.315,14200000.0
2009-04-10 01:57:00,72.315,72.32,72.31,72.31,37000000.0
2009-04-10 01:58:00,72.31,72.31,72.3,72.3,17000000.0
2009-04-10 01:59:00,72.3,72.31,72.295,72.305,26200000.0
2009-04-10 02:00:00,72.315,72.39,72.31,72.355,156200000.0
2009-04-10 02:01:00,72.355,72.375,72.355,72.37,109600000.0
2009-04-10 02:02:00,72.37,72.37,72.37,72.37,22400000.0
2009-04-10 02:03:00,72.385,72.39,72.35,72.355,145200000.0
2009-04-10 02:04:00,72.36,72.365,72.355,72.36,84000000.0
2009-04-10 02:05:00,72.35,72.37,72.325,72.335,196800000.0
2009-04-10 02:06:00,72.335,72.355,72.335,72.35,93200000.0
2009-04-10 02:07:00,72.345,72.38,72.345,72.38,42600000.0
2009-04-10 02:08:00,72.35,72.365,72.345,72.365,78000000.0
2009-04-10 02:09:00,72.36,72.385,72.355,72.385,104400000.0
2009-04-10 02:10:00,72.395,72.405,72.37,72.37,120400000.0
2009-04-10 02:11:00,72.37,72.375,72.315,72.325,317800000.0
2009-04-10 02:12:00,72.325,72.335,72.32,72.325,28000000.0
2009-04-10 02:13:00,72.335,72.355,72.33,72.335,20400000.0
2009-04-10 02:14:00,72.335,72.355,72.335,72.35,45600000.0
2009-04-10 02:15:00,72.335,72.335,72.31,72.32,132800000.0
2009-04-10 02:16:00,72.325,72.325,72.315,72.315,37800000.0
2009-04-10 02:17:00,72.325,72.325,72.32,72.32,19800000.0
2009-04-10 02:18:00,72.32,72.34,72.315,72.315,146000000.0
2009-04-10 02:19:00,72.315,72.335,72.31,72.335,24400000.0
2009-04-10 02:20:00,72.315,72.355,72.315,72.345,58800000.0
2009-04-10 02:21:00,72.36,72.365,72.34,72.355,49000000.0
2009-04-10 02:22:00,72.355,72.355,72.34,72.34,32600000.0
2009-04-10 02:23:00,72.34,72.34,72.325,72.335,51800000.0
2009-04-10 02:24:00,72.335,72.345,72.335,72.345,38800000.0
2009-04-10 02:25:00,72.34,72.35,72.335,72.35,26600000.0
2009-04-10 02:26:00,72.35,72.35,72.335,72.335,46400000.0
2009-04-10 02:27:00,72.325,72.335,72.305,72.305,61800000.0
2009-04-10 02:28:00,72.305,72.32,72.305,72.305,29600000.0
2009-04-10 02:29:00,72.315,72.335,72.285,72.285,97800000.0
2009-04-10 02:30:00,72.29,72.3,72.28,72.295,108000000.0
2009-04-10 02:31:00,72.305,72.305,72.295,72.295,11400000.0
2009-04-10 02:32:00,72.3,72.3,72.295,72.295,16200000.0
2009-04-10 02:33:00,72.275,72.29,72.275,72.29,21000000.0
2009-04-10 02:34:00,72.275,72.28,72.215,72.24,120800000.0
2009-04-10 02:35:00,72.24,72.255,72.23,72.255,82000000.0
2009-04-10 02:36:00,72.245,72.25,72.235,72.245,31400000.0
2009-04-10 02:37:00,72.245,72.3,72.245,72.3,97400000.0
2009-04-10 02:38:00,72.3,72.315,72.265,72.285,76600000.0
2009-04-10 02:39:00,72.28,72.305,72.28,72.305,100000000.0
2009-04-10 02:40:00,72.305,72.305,72.3,72.3,41800000.0
2009-04-10 02:41:00,72.3,72.325,72.3,72.32,79200000.0
2009-04-10 02:42:00,72.32,72.32,72.315,72.32,29200000.0
2009-04-10 02:43:00,72.32,72.33,72.315,72.33,63400000.0
2009-04-10 02:44:00,72.33,72.33,72.315,72.32,16400000.0
2009-04-10 02:45:00,72.32,72.33,72.265,72.285,72800000.0
2009-04-10 02:46:00,72.285,72.295,72.27,72.285,62600000.0
2009-04-10 02:47:00,72.285,72.285,72.22,72.22,88400000.0
2009-04-10 02:48:00,72.23,72.255,72.23,72.24,75800000.0
2009-04-10 02:49:00,72.235,72.25,72.235,72.24,18000000.0
2009-04-10 02:50:00,72.24,72.25,72.24,72.25,11400000.0
2009-04-10 02:51:00,72.26,72.27,72.25,72.27,11200000.0
2009-04-10 02:52:00,72.275,72.285,72.26,72.28,78800000.0
2009-04-10 02:53:00,72.27,72.29,72.27,72.29,53000000.0
2009-04-10 02:54:00,72.3,72.31,72.27,72.305,108800000.0
2009-04-10 02:55:00,72.305,72.335,72.275,72.305,126600000.0
2009-04-10 02:56:00,72.31,72.325,72.305,72.31,35800000.0
2009-04-10 02:57:00,72.31,72.315,72.28,72.285,65600000.0
2009-04-10 02:58:00,72.285,72.29,72.28,72.285,31000000.0
2009-04-10 02:59:00,72.275,72.275,72.255,72.26,45400000.0
2009-04-10 03:00:00,72.265,72.275,72.255,72.26,75400000.0
2009-04-10 03:01:00,72.26,72.28,72.26,72.28,42400000.0
2009-04-10 03:02:00,72.285,72.285,72.285,72.285,2800000.0
2009-04-10 03:03:00,72.28,72.28,72.26,72.265,53200000.0
2009-04-10 03:04:00,72.27,72.28,72.26,72.26,56600000.0
2009-04-10 03:05:00,72.26,72.26,72.24,72.25,117400000.0
2009-04-10 03:06:00,72.25,72.25,72.23,72.235,129000000.0
2009-04-10 03:07:00,72.23,72.245,72.215,72.22,80600000.0
2009-04-10 03:08:00,72.225,72.235,72.215,72.22,59800000.0
2009-04-10 03:09:00,72.225,72.225,72.155,72.155,272200000.0
2009-04-10 03:10:00,72.155,72.155,72.1,72.15,207600000.0
2009-04-10 03:11:00,72.155,72.19,72.145,72.145,238400000.0
2009-04-10 03:12:00,72.145,72.17,72.14,72.16,166000000.0
2009-04-10 03:13:00,72.155,72.165,72.12,72.12,229400000.0
2009-04-10 03:14:00,72.12,72.14,72.115,72.115,154000000.0
2009-04-10 03:15:00,72.11,72.13,72.1,72.13,100400000.0
2009-04-10 03:16:00,72.13,72.15,72.125,72.145,156400000.0
2009-04-10 03:17:00,72.14,72.145,72.13,72.135,152000000.0
2009-04-10 03:18:00,72.125,72.14,72.105,72.105,32200000.0
2009-04-10 03:19:00,72.105,72.12,72.105,72.12,30800000.0
2009-04-10 03:20:00,72.12,72.12,72.12,72.12,8000000.0
2009-04-10 03:21:00,72.12,72.12,72.105,72.11,26600000.0
2009-04-10 03:22:00,72.11,72.11,72.085,72.105,61600000.0
2009-04-10 03:23:00,72.11,72.115,72.11,72.11,44600000.0
2009-04-10 03:24:00,72.115,72.125,72.115,72.12,72400000.0
2009-04-10 03:25:00,72.125,72.125,72.12,72.125,55600000.0
2009-04-10 03:26:00,72.125,72.13,72.115,72.115,48800000.0
2009-04-10 03:27:00,72.125,72.125,72.125,72.125,4800000.0
2009-04-10 03:28:00,72.125,72.14,72.125,72.135,48000000.0
2009-04-10 03:29:00,72.13,72.145,72.125,72.145,53600000.0
2009-04-10 03:30:00,72.135,72.14,72.135,72.135,16600000.0
2009-04-10 03:31:00,72.135,72.145,72.13,72.135,33000000.0
2009-04-10 03:32:00,72.135,72.14,72.115,72.12,79000000.0
2009-04-10 03:33:00,72.12,72.12,72.09,72.09,50200000.0
2009-04-10 03:34:00,72.09,72.095,72.06,72.075,145600000.0
2009-04-10 03:35:00,72.08,72.08,72.06,72.06,77600000.0
2009-04-10 03:36:00,72.04,72.07,72.03,72.07,210800000.0
2009-04-10 03:37:00,72.07,72.09,72.04,72.05,173800000.0
2009-04-10 03:38:00,72.05,72.055,72.04,72.05,133600000.0
2009-04-10 03:39:00,72.05,72.055,72.03,72.035,71200000.0
2009-04-10 03:40:00,72.04,72.065,72.04,72.06,54000000.0
2009-04-10 03:41:00,72.065,72.07,72.06,72.06,53200000.0
2009-04-10 03:42:00,72.07,72.095,72.06,72.095,93200000.0
2009-04-10 03:43:00,72.1,72.1,72.095,72.1,68400000.0
2009-04-10 03:44:00,72.105,72.125,72.105,72.125,54600000.0
2009-04-10 03:45:00,72.125,72.125,72.1,72.115,122000000.0
2009-04-10 03:46:00,72.115,72.115,72.105,72.11,51400000.0
2009-04-10 03:47:00,72.12,72.12,72.1,72.1,80600000.0
2009-04-10 03:48:00,72.1,72.105,72.09,72.095,76400000.0
2009-04-10 03:49:00,72.095,72.125,72.095,72.1,134400000.0
2009-04-10 03:50:00,72.09,72.1,72.07,72.08,125600000.0
2009-04-10 03:51:00,72.075,72.075,72.045,72.065,58600000.0
2009-04-10 03:52:00,72.065,72.07,72.03,72.035,82000000.0
2009-04-10 03:53:00,72.035,72.045,72.025,72.025,46600000.0
2009-04-10 03:54:00,72.025,72.025,71.99,72.01,141000000.0
2009-04-10 03:55:00,72.02,72.05,72.015,72.03,215400000.0
2009-04-10 03:56:00,72.03,72.035,72.015,72.02,60600000.0
2009-04-10 03:57:00,72.015,72.025,72.0,72.02,175600000.0
2009-04-10 03:58:00,72.02,72.03,71.99,71.995,156600000.0
2009-04-10 03:59:00,71.995,72.01,71.975,71.995,94200000.0
2009-04-10 04:00:00,71.995,72.005,71.98,72.0,99800000.0
2009-04-10 04:01:00,72.005,72.035,72.0,72.02,96400000.0
2009-04-10 04:02:00,72.02,72.025,71.985,72.0,205000000.0
2009-04-10 04:03:00,72.0,72.015,71.985,72.01,125400000.0
2009-04-10 04:04:00,72.015,72.025,72.015,72.025,30200000.0
2009-04-10 04:05:00,72.025,72.025,72.015,72.02,68000000.0
2009-04-10 04:06:00,72.015,72.05,72.015,72.035,243800000.0
2009-04-10 04:07:00,72.04,72.05,72.01,72.025,268000000.0
2009-04-10 04:08:00,72.025,72.05,72.02,72.04,211800000.0
2009-04-10 04:09:00,72.045,72.07,72.03,72.045,125600000.0
2009-04-10 04:10:00,72.045,72.05,72.035,72.045,121400000.0
2009-04-10 04:11:00,72.045,72.09,72.04,72.09,224600000.0
2009-04-10 04:12:00,72.09,72.095,72.045,72.09,208200000.0
2009-04-10 04:13:00,72.09,72.105,72.085,72.1,53600000.0
2009-04-10 04:14:00,72.1,72.105,72.09,72.1,155600000.0
2009-04-10 04:15:00,72.11,72.11,72.07,72.08,122200000.0
2009-04-10 04:16:00,72.08,72.09,72.08,72.09,29600000.0
2009-04-10 04:17:00,72.09,72.09,72.07,72.075,147000000.0
2009-04-10 04:18:00,72.075,72.075,72.075,72.075,22800000.0
2009-04-10 04:19:00,72.075,72.08,72.075,72.075,46400000.0
2009-04-10 04:20:00,72.08,72.08,72.055,72.055,80400000.0
2009-04-10 04:21:00,72.06,72.06,72.05,72.055,234600000.0
2009-04-10 04:22:00,72.055,72.055,72.055,72.055,61000000.0
2009-04-10 04:23:00,72.055,72.055,72.055,72.055,18600000.0
2009-04-10 04:24:00,72.055,72.06,72.035,72.045,44800000.0
2009-04-10 04:25:00,72.045,72.05,72.025,72.035,60600000.0
2009-04-10 04:26:00,72.04,72.045,72.04,72.045,8400000.0
2009-04-10 04:27:00,72.04,72.04,72.04,72.04,13200000.0
2009-04-10 04:28:00,72.04,72.04,72.015,72.03,126400000.0
2009-04-10 04:29:00,72.035,72.035,72.025,72.035,100800000.0
2009-04-10 04:30:00,72.035,72.045,72.03,72.03,185000000.0
2009-04-10 04:31:00,72.035,72.04,72.03,72.035,99200000.0
2009-04-10 04:32:00,72.035,72.035,72.025,72.035,22400000.0
2009-04-10 04:33:00,72.035,72.035,72.025,72.025,48600000.0
2009-04-10 04:34:00,72.03,72.05,72.025,72.05,87000000.0
2009-04-10 04:35:00,72.055,72.08,72.055,72.06,83000000.0
2009-04-10 04:36:00,72.055,72.055,72.045,72.055,32000000.0
2009-04-10 04:37:00,72.05,72.05,72.05,72.05,28800000.0
2009-04-10 04:38:00,72.055,72.055,72.055,72.055,4800000.0
2009-04-10 04:39:00,72.055,72.055,72.055,72.055,14400000.0
2009-04-10 04:40:00,72.055,72.055,72.02,72.025,141000000.0
2009-04-10 04:41:00,72.025,72.04,72.025,72.03,91800000.0
2009-04-10 04:42:00,72.03,72.03,72.025,72.03,77800000.0
2009-04-10 04:43:00,72.03,72.04,72.03,72.03,40000000.0
2009-04-10 04:44:00,72.03,72.035,72.025,72.025,78800000.0
2009-04-10 04:45:00,72.025,72.025,72.02,72.02,68800000.0
2009-04-10 04:46:00,72.025,72.025,72.025,72.025,4800000.0
2009-04-10 04:47:00,72.025,72.025,72.025,72.025,31600000.0
2009-04-10 04:48:00,72.025,72.025,72.025,72.025,15600000.0
2009-04-10 04:49:00,72.035,72.035,72.035,72.035,14400000.0
2009-04-10 04:50:00,72.025,72.025,72.02,72.02,48000000.0
2009-04-10 04:51:00,72.02,72.02,72.02,72.02,16200000.0
2009-04-10 04:52:00,72.02,72.025,72.015,72.025,22000000.0
2009-04-10 04:53:00,72.02,72.02,72.005,72.01,74200000.0
2009-04-10 04:54:00,72.025,72.025,72.0,72.01,119200000.0
2009-04-10 04:55:00,72.01,72.025,72.01,72.01,54400000.0
2009-04-10 04:56:00,72.01,72.01,72.01,72.01,87800000.0
2009-04-10 04:57:00,72.02,72.02,71.995,72.0,248200000.0
2009-04-10 04:58:00,72.005,72.005,72.0,72.005,76200000.0
2009-04-10 04:59:00,72.005,72.005,71.99,71.99,49400000.0
2009-04-10 05:00:00,71.99,71.995,71.965,71.98,147000000.0
2009-04-10 05:01:00,71.98,71.985,71.975,71.985,65200000.0
2009-04-10 05:02:00,72.005,72.005,71.99,71.995,54400000.0
2009-04-10 05:03:00,71.995,72.04,71.995,72.04,112400000.0
2009-04-10 05:04:00,72.045,72.045,72.015,72.015,70200000.0
2009-04-10 05:05:00,72.015,72.015,71.995,71.995,109600000.0
2009-04-10 05:06:00,72.0,72.01,71.995,72.005,100600000.0
2009-04-10 05:07:00,72.01,72.01,72.01,72.01,2400000.0
2009-04-10 05:08:00,72.015,72.035,72.015,72.03,104400000.0
2009-04-10 05:09:00,72.03,72.03,72.03,72.03,5000000.0
2009-04-10 05:10:00,72.03,72.03,72.02,72.02,46800000.0
2009-04-10 05:11:00,72.02,72.02,72.02,72.02,4800000.0
2009-04-10 05:12:00,71.975,72.003,71.974,72.003,84400000.0
2009-04-10 05:13:00,72.02,72.02,72.01,72.015,33000000.0
2009-04-10 05:14:00,72.015,72.02,71.98,71.98,64800000.0
2009-04-10 05:15:00,71.98,71.98,71.97,71.975,129600000.0
2009-04-10 05:16:00,71.98,71.99,71.98,71.99,8400000.0
2009-04-10 05:17:00,71.99,71.99,71.99,71.99,12000000.0
2009-04-10 05:18:00,71.965,71.978,71.953,71.97,31800000.0
2009-04-10 05:19:00,71.99,71.99,71.99,71.99,38600000.0
2009-04-10 05:20:00,71.99,71.99,71.99,71.99,8600000.0
2009-04-10 05:21:00,71.946,71.962,71.946,71.957,45000000.0
2009-04-10 05:22:00,71.99,71.99,71.99,71.99,25400000.0
2009-04-10 05:23:00,71.99,71.995,71.99,71.995,31000000.0
2009-04-10 05:24:00,72.0,72.02,72.0,72.02,79600000.0
2009-04-10 05:25:00,72.02,72.02,72.01,72.01,31200000.0
2009-04-10 05:26:00,72.01,72.01,71.99,71.995,139800000.0
2009-04-10 05:27:00,71.965,71.969,71.948,71.961,27600000.0
2009-04-10 05:28:00,71.99,71.99,71.985,71.99,42800000.0
2009-04-10 05:29:00,71.99,71.995,71.99,71.995,45600000.0
2009-04-10 05:30:00,71.995,72.005,71.995,72.005,29200000.0
2009-04-10 05:31:00,72.005,72.03,72.005,72.015,79000000.0
2009-04-10 05:32:00,72.015,72.03,72.015,72.02,67200000.0
2009-04-10 05:33:00,72.025,72.025,72.02,72.02,27000000.0
2009-04-10 05:34:00,72.02,72.06,72.02,72.05,29600000.0
2009-04-10 05:35:00,72.055,72.055,72.025,72.025,46400000.0
2009-04-10 05:36:00,72.025,72.025,72.005,72.005,33600000.0
2009-04-10 05:37:00,72.01,72.01,71.995,72.0,66000000.0
2009-04-10 05:38:00,72.0,72.035,71.995,72.035,161600000.0
2009-04-10 05:39:00,72.035,72.035,72.035,72.035,7600000.0
2009-04-10 05:40:00,72.035,72.065,72.03,72.065,132400000.0
2009-04-10 05:41:00,72.06,72.065,72.02,72.05,125000000.0
2009-04-10 05:42:00,72.05,72.065,72.05,72.055,76600000.0
2009-04-10 05:43:00,72.05,72.065,72.035,72.065,134000000.0
2009-04-10 05:44:00,72.07,72.07,72.06,72.065,60000000.0
2009-04-10 05:45:00,72.07,72.07,72.035,72.05,59600000.0
2009-04-10 05:46:00,72.05,72.05,72.03,72.03,13000000.0
2009-04-10 05:47:00,72.03,72.03,71.995,71.995,45200000.0
2009-04-10 05:48:00,71.995,72.005,71.995,71.995,14800000.0
2009-04-10 05:49:00,71.995,71.995,71.975,71.985,124200000.0
2009-04-10 05:50:00,71.985,71.995,71.975,71.985,155000000.0
2009-04-10 05:51:00,71.985,71.995,71.975,71.975,222800000.0
2009-04-10 05:52:00,71.975,72.03,71.97,71.98,236400000.0
2009-04-10 05:53:00,71.98,71.99,71.965,71.99,91000000.0
2009-04-10 05:54:00,71.985,72.005,71.975,71.975,48200000.0
2009-04-10 05:55:00,71.975,71.995,71.975,71.98,112400000.0
2009-04-10 05:56:00,71.99,71.995,71.99,71.99,38600000.0
2009-04-10 05:57:00,71.985,71.985,71.97,71.97,118600000.0
2009-04-10 05:58:00,71.965,71.975,71.965,71.975,88600000.0
2009-04-10 05:59:00,71.97,71.975,71.96,71.975,60400000.0
2009-04-10 06:00:00,71.975,72.0,71.975,72.0,39000000.0
2009-04-10 06:01:00,72.0,72.055,72.0,72.0,20800000.0
2009-04-10 06:02:00,72.005,72.005,71.995,71.995,7800000.0
2009-04-10 06:03:00,71.995,72.005,71.995,71.995,69000000.0
2009-04-10 06:04:00,71.99,71.99,71.98,71.98,22200000.0
2009-04-10 06:05:00,71.98,71.985,71.97,71.975,107000000.0
2009-04-10 06:06:00,71.975,72.0,71.975,71.99,193600000.0
2009-04-10 06:07:00,72.02,72.045,71.99,72.03,221000000.0
2009-04-10 06:08:00,72.03,72.03,71.99,72.015,56000000.0
2009-04-10 06:09:00,72.015,72.025,72.015,72.015,94400000.0
2009-04-10 06:10:00,72.015,72.035,72.01,72.01,51800000.0
2009-04-10 06:11:00,72.01,72.06,72.01,72.06,141200000.0
2009-04-10 06:12:00,72.055,72.075,72.055,72.065,123400000.0
2009-04-10 06:13:00,72.065,72.065,72.015,72.015,99000000.0
2009-04-10 06:14:00,72.015,72.025,72.01,72.02,187200000.0
2009-04-10 06:15:00,72.04,72.04,72.015,72.025,177400000.0
2009-04-10 06:16:00,72.025,72.035,72.025,72.03,88800000.0
2009-04-10 06:17:00,72.03,72.05,72.03,72.04,194200000.0
2009-04-10 06:18:00,72.04,72.065,72.04,72.045,223200000.0
2009-04-10 06:19:00,72.045,72.045,72.04,72.04,83800000.0
2009-04-10 06:20:00,72.04,72.045,72.04,72.045,24000000.0
2009-04-10 06:21:00,72.04,72.045,72.02,72.035,117200000.0
2009-04-10 06:22:00,72.03,72.045,72.02,72.025,253600000.0
2009-04-10 06:23:00,72.03,72.04,72.02,72.04,227800000.0
2009-04-10 06:24:00,72.04,72.04,72.025,72.025,56800000.0
2009-04-10 06:25:00,72.02,72.02,72.015,72.015,90600000.0
2009-04-10 06:26:00,72.015,72.03,72.015,72.02,42800000.0
2009-04-10 06:27:00,72.02,72.04,72.02,72.035,127400000.0
2009-04-10 06:28:00,72.03,72.04,72.03,72.04,33200000.0
2009-04-10 06:29:00,72.035,72.035,72.02,72.02,23200000.0
2009-04-10 06:30:00,72.02,72.02,72.015,72.02,44000000.0
2009-04-10 06:31:00,72.015,72.025,72.015,72.015,124200000.0
2009-04-10 06:32:00,72.01,72.01,71.995,72.005,60200000.0
2009-04-10 06:33:00,72.005,72.02,72.005,72.015,56000000.0
2009-04-10 06:34:00,72.01,72.055,72.01,72.055,129400000.0
2009-04-10 06:35:00,72.05,72.07,72.035,72.055,153600000.0
2009-04-10 06:36:00,72.055,72.06,72.035,72.06,61200000.0
2009-04-10 06:37:00,72.06,72.075,72.055,72.065,188600000.0
2009-04-10 06:38:00,72.065,72.11,72.065,72.105,120200000.0
2009-04-10 06:39:00,72.11,72.115,72.11,72.11,109400000.0
2009-04-10 06:40:00,72.11,72.13,72.065,72.1,264400000.0
2009-04-10 06:41:00,72.085,72.1,72.085,72.09,137800000.0
2009-04-10 06:42:00,72.095,72.105,72.09,72.105,267800000.0
2009-04-10 06:43:00,72.105,72.13,72.105,72.115,197000000.0
2009-04-10 06:44:00,72.115,72.15,72.115,72.14,192400000.0
2009-04-10 06:45:00,72.14,72.15,72.13,72.145,111600000.0
2009-04-10 06:46:00,72.145,72.145,72.125,72.13,74000000.0
2009-04-10 06:47:00,72.125,72.2,72.1,72.2,180000000.0
2009-04-10 06:48:00,72.205,72.21,72.155,72.205,195200000.0
2009-04-10 06:49:00,72.205,72.205,72.16,72.165,156400000.0
2009-04-10 06:50:00,72.165,72.19,72.155,72.19,68000000.0
2009-04-10 06:51:00,72.19,72.205,72.19,72.2,40200000.0
2009-04-10 06:52:00,72.19,72.205,72.185,72.205,82600000.0
2009-04-10 06:53:00,72.205,72.22,72.205,72.205,113800000.0
2009-04-10 06:54:00,72.205,72.215,72.19,72.2,89400000.0
2009-04-10 06:55:00,72.2,72.21,72.195,72.205,78000000.0
2009-04-10 06:56:00,72.205,72.215,72.205,72.215,17600000.0
2009-04-10 06:57:00,72.22,72.225,72.205,72.215,140600000.0
2009-04-10 06:58:00,72.215,72.22,72.185,72.185,174800000.0
2009-04-10 06:59:00,72.18,72.2,72.17,72.2,101000000.0
2009-04-10 07:00:00,72.19,72.2,72.185,72.195,55000000.0
2009-04-10 07:01:00,72.19,72.215,72.19,72.2,85600000.0
2009-04-10 07:02:00,72.2,72.21,72.19,72.205,74000000.0
2009-04-10 07:03:00,72.205,72.22,72.2,72.22,71600000.0
2009-04-10 07:04:00,72.22,72.22,72.195,72.21,145400000.0
2009-04-10 07:05:00,72.22,72.225,72.22,72.22,78400000.0
2009-04-10 07:06:00,72.22,72.23,72.22,72.225,136000000.0
2009-04-10 07:07:00,72.225,72.24,72.22,72.235,150600000.0
2009-04-10 07:08:00,72.235,72.24,72.225,72.235,72600000.0
2009-04-10 07:09:00,72.235,72.235,72.23,72.23,26800000.0
2009-04-10 07:10:00,72.245,72.25,72.215,72.22,54000000.0
2009-04-10 07:11:00,72.22,72.235,72.195,72.215,338000000.0
2009-04-10 07:12:00,72.215,72.22,72.19,72.215,291200000.0
2009-04-10 07:13:00,72.215,72.215,72.2,72.215,111600000.0
2009-04-10 07:14:00,72.21,72.215,72.205,72.205,129600000.0
2009-04-10 07:15:00,72.205,72.205,72.205,72.205,6000000.0
2009-04-10 07:16:00,72.21,72.22,72.21,72.215,58200000.0
2009-04-10 07:17:00,72.215,72.235,72.21,72.22,56600000.0
2009-04-10 07:18:00,72.215,72.23,72.21,72.22,349600000.0
2009-04-10 07:19:00,72.22,72.26,72.22,72.235,241600000.0
2009-04-10 07:20:00,72.235,72.24,72.225,72.23,118800000.0
2009-04-10 07:21:00,72.23,72.23,72.215,72.22,41400000.0
2009-04-10 07:22:00,72.22,72.22,72.205,72.205,17800000.0
2009-04-10 07:23:00,72.205,72.205,72.18,72.18,53200000.0
2009-04-10 07:24:00,72.185,72.205,72.18,72.205,96400000.0
2009-04-10 07:25:00,72.205,72.215,72.2,72.21,143400000.0
2009-04-10 07:26:00,72.21,72.215,72.205,72.21,65200000.0
2009-04-10 07:27:00,72.215,72.32,72.2,72.31,271600000.0
2009-04-10 07:28:00,72.3,72.3,72.215,72.25,197000000.0
2009-04-10 07:29:00,72.25,72.27,72.21,72.25,156400000.0
2009-04-10 07:30:00,72.25,72.25,72.2,72.205,83600000.0
2009-04-10 07:31:00,72.205,72.21,72.205,72.21,21800000.0
2009-04-10 07:32:00,72.215,72.235,72.2,72.235,70600000.0
2009-04-10 07:33:00,72.235,72.235,72.235,72.235,7800000.0
2009-04-10 07:34:00,72.235,72.235,72.23,72.235,30000000.0
2009-04-10 07:35:00,72.235,72.235,72.195,72.215,60600000.0
2009-04-10 07:36:00,72.215,72.245,72.215,72.245,30000000.0
2009-04-10 07:37:00,72.245,72.245,72.24,72.24,4800000.0
2009-04-10 07:38:00,72.24,72.27,72.24,72.255,28800000.0
2009-04-10 07:39:00,72.25,72.26,72.24,72.255,166400000.0
2009-04-10 07:40:00,72.25,72.265,72.24,72.24,139400000.0
2009-04-10 07:41:00,72.24,72.255,72.24,72.255,43000000.0
2009-04-10 07:42:00,72.255,72.255,72.255,72.255,15200000.0
2009-04-10 07:43:00,72.26,72.265,72.24,72.255,54400000.0
2009-04-10 07:44:00,72.27,72.275,72.25,72.25,58200000.0
2009-04-10 07:45:00,72.255,72.265,72.255,72.255,46000000.0
2009-04-10 07:46:00,72.255,72.255,72.235,72.245,126400000.0
2009-04-10 07:47:00,72.245,72.25,72.245,72.25,40800000.0
2009-04-10 07:48:00,72.215,72.234,72.215,72.234,63400000.0
2009-04-10 07:49:00,72.25,72.255,72.24,72.25,38400000.0
2009-04-10 07:50:00,72.25,72.25,72.24,72.245,56800000.0
2009-04-10 07:51:00,72.245,72.25,72.245,72.25,8800000.0
2009-04-10 07:52:00,72.25,72.265,72.25,72.26,167600000.0
2009-04-10 07:53:00,72.27,72.27,72.25,72.255,101600000.0
2009-04-10 07:54:00,72.255,72.265,72.255,72.255,39200000.0
2009-04-10 07:55:00,72.27,72.28,72.265,72.275,101600000.0
2009-04-10 07:56:00,72.28,72.28,72.275,72.275,73200000.0
2009-04-10 07:57:00,72.275,72.285,72.265,72.265,87600000.0
2009-04-10 07:58:00,72.265,72.27,72.25,72.27,27200000.0
2009-04-10 07:59:00,72.27,72.27,72.25,72.25,25200000.0
2009-04-10 08:00:00,72.26,72.26,72.195,72.205,65400000.0
2009-04-10 08:01:00,72.21,72.215,72.19,72.19,84200000.0
2009-04-10 08:02:00,72.19,72.2,72.16,72.175,71000000.0
2009-04-10 08:03:00,72.175,72.175,72.125,72.125,305200000.0
2009-04-10 08:04:00,72.12,72.145,72.115,72.14,258400000.0
2009-04-10 08:05:00,72.145,72.145,72.065,72.065,237800000.0
2009-04-10 08:06:00,72.075,72.165,72.075,72.165,238000000.0
2009-04-10 08:07:00,72.165,72.165,72.14,72.14,238000000.0
2009-04-10 08:08:00,72.14,72.145,72.125,72.125,61000000.0
2009-04-10 08:09:00,72.13,72.13,72.11,72.12,50000000.0
2009-04-10 08:10:00,72.12,72.125,72.12,72.12,30800000.0
2009-04-10 08:11:00,72.115,72.12,72.1,72.105,59800000.0
2009-04-10 08:12:00,72.1,72.105,72.095,72.1,67200000.0
2009-04-10 08:13:00,72.095,72.1,72.09,72.09,40400000.0
2009-04-10 08:14:00,72.09,72.1,72.055,72.07,63800000.0
2009-04-10 08:15:00,72.065,72.09,72.055,72.09,53200000.0
2009-04-10 08:16:00,72.09,72.11,72.085,72.105,206600000.0
2009-04-10 08:17:00,72.105,72.12,72.105,72.115,53600000.0
2009-04-10 08:18:00,72.115,72.145,72.115,72.145,89800000.0
2009-04-10 08:19:00,72.14,72.175,72.12,72.175,56600000.0
2009-04-10 08:20:00,72.16,72.18,72.145,72.18,172200000.0
2009-04-10 08:21:00,72.175,72.18,72.14,72.14,107800000.0
2009-04-10 08:22:00,72.135,72.15,72.135,72.14,186600000.0
2009-04-10 08:23:00,72.145,72.145,72.125,72.135,176800000.0
2009-04-10 08:24:00,72.135,72.135,72.115,72.125,147400000.0
2009-04-10 08:25:00,72.125,72.145,72.12,72.14,40600000.0
2009-04-10 08:26:00,72.12,72.16,72.11,72.13,103800000.0
2009-04-10 08:27:00,72.135,72.155,72.1,72.1,128600000.0
2009-04-10 08:28:00,72.1,72.155,72.1,72.155,97400000.0
2009-04-10 08:29:00,72.155,72.16,72.105,72.125,185000000.0
2009-04-10 08:30:00,72.155,72.16,72.09,72.09,33800000.0
2009-04-10 08:31:00,72.09,72.145,72.085,72.09,50600000.0
2009-04-10 08:32:00,72.1,72.1,72.08,72.08,10200000.0
2009-04-10 08:33:00,72.085,72.09,72.085,72.09,12200000.0
2009-04-10 08:34:00,72.085,72.095,72.08,72.08,64000000.0
2009-04-10 08:35:00,72.09,72.11,72.08,72.11,164400000.0
2009-04-10 08:36:00,72.11,72.14,72.095,72.135,162000000.0
2009-04-10 08:37:00,72.155,72.19,72.15,72.17,72600000.0
2009-04-10 08:38:00,72.17,72.17,72.11,72.115,88000000.0
2009-04-10 08:39:00,72.115,72.115,72.115,72.115,1000000.0
2009-04-10 08:40:00,72.115,72.115,72.105,72.11,60800000.0
2009-04-10 08:41:00,72.11,72.12,72.11,72.12,27600000.0
2009-04-10 08:42:00,72.115,72.13,72.115,72.13,27800000.0
2009-04-10 08:43:00,72.14,72.14,72.14,72.14,7600000.0
2009-04-10 08:44:00,72.145,72.16,72.14,72.14,83800000.0
2009-04-10 08:45:00,72.135,72.17,72.135,72.17,90200000.0
2009-04-10 08:46:00,72.17,72.17,72.13,72.14,57200000.0
2009-04-10 08:47:00,72.14,72.155,72.13,72.155,107400000.0
2009-04-10 08:48:00,72.155,72.155,72.145,72.155,17800000.0
2009-04-10 08:49:00,72.155,72.16,72.14,72.14,31000000.0
2009-04-10 08:50:00,72.14,72.14,72.14,72.14,4200000.0
2009-04-10 08:51:00,72.14,72.14,72.115,72.115,39400000.0
2009-04-10 08:52:00,72.12,72.145,72.115,72.14,33800000.0
2009-04-10 08:53:00,72.14,72.15,72.135,72.15,107000000.0
2009-04-10 08:54:00,72.145,72.18,72.145,72.18,69600000.0
2009-04-10 08:55:00,72.18,72.185,72.165,72.18,101200000.0
2009-04-10 08:56:00,72.185,72.19,72.18,72.19,55200000.0
2009-04-10 08:57:00,72.185,72.195,72.185,72.19,132400000.0
2009-04-10 08:58:00,72.19,72.19,72.19,72.19,31200000.0
2009-04-10 08:59:00,72.195,72.26,72.195,72.23,228600000.0
2009-04-10 09:00:00,72.24,72.33,72.22,72.225,255000000.0
2009-04-10 09:01:00,72.245,72.245,72.21,72.215,148600000.0
2009-04-10 09:02:00,72.215,72.235,72.215,72.215,87400000.0
2009-04-10 09:03:00,72.215,72.225,72.2,72.22,68800000.0
2009-04-10 09:04:00,72.22,72.225,72.215,72.215,50200000.0
2009-04-10 09:05:00,72.215,72.24,72.215,72.235,47800000.0
2009-04-10 09:06:00,72.23,72.235,72.225,72.225,4800000.0
2009-04-10 09:07:00,72.23,72.23,72.2,72.2,28400000.0
2009-04-10 09:08:00,72.195,72.215,72.19,72.195,180200000.0
2009-04-10 09:09:00,72.21,72.23,72.185,72.215,310200000.0
2009-04-10 09:10:00,72.195,72.255,72.195,72.255,62800000.0
2009-04-10 09:11:00,72.255,72.265,72.24,72.24,34400000.0
2009-04-10 09:12:00,72.24,72.25,72.225,72.245,78400000.0
2009-04-10 09:13:00,72.245,72.31,72.245,72.3,107000000.0
2009-04-10 09:14:00,72.3,72.305,72.28,72.28,30000000.0
2009-04-10 09:15:00,72.285,72.295,72.255,72.255,65200000.0
2009-04-10 09:16:00,72.255,72.265,72.22,72.225,99800000.0
2009-04-10 09:17:00,72.225,72.225,72.205,72.21,33000000.0
2009-04-10 09:18:00,72.21,72.22,72.195,72.22,97000000.0
2009-04-10 09:19:00,72.215,72.225,72.21,72.215,155000000.0
2009-04-10 09:20:00,72.22,72.225,72.22,72.225,20000000.0
2009-04-10 09:21:00,72.22,72.225,72.22,72.22,5600000.0
2009-04-10 09:22:00,72.22,72.225,72.195,72.195,25400000.0
2009-04-10 09:23:00,72.195,72.225,72.18,72.225,120400000.0
2009-04-10 09:24:00,72.225,72.225,72.215,72.22,16600000.0
2009-04-10 09:25:00,72.22,72.235,72.21,72.22,120400000.0
2009-04-10 09:26:00,72.22,72.245,72.21,72.21,104600000.0
2009-04-10 09:27:00,72.21,72.22,72.205,72.22,39200000.0
2009-04-10 09:28:00,72.22,72.245,72.205,72.245,48200000.0
2009-04-10 09:29:00,72.245,72.245,72.22,72.22,14000000.0
2009-04-10 09:30:00,72.215,72.215,72.205,72.205,47200000.0
2009-04-10 09:31:00,72.22,72.225,72.22,72.225,42600000.0
2009-04-10 09:32:00,72.23,72.23,72.22,72.23,46600000.0
2009-04-10 09:33:00,72.23,72.235,72.23,72.23,30200000.0
2009-04-10 09:34:00,72.23,72.235,72.23,72.23,46800000.0
2009-04-10 09:35:00,72.23,72.23,72.23,72.23,21000000.0
2009-04-10 09:36:00,72.225,72.235,72.225,72.23,59800000.0
2009-04-10 09:37:00,72.23,72.235,72.23,72.235,14400000.0
2009-04-10 09:38:00,72.235,72.235,72.23,72.23,25400000.0
2009-04-10 09:39:00,72.23,72.23,72.23,72.23,1400000.0
2009-04-10 09:40:00,72.23,72.25,72.23,72.235,36200000.0
2009-04-10 09:41:00,72.235,72.235,72.185,72.205,58000000.0
2009-04-10 09:42:00,72.2,72.21,72.185,72.21,73600000.0
2009-04-10 09:43:00,72.205,72.215,72.195,72.21,31000000.0
2009-04-10 09:44:00,72.21,72.215,72.21,72.21,43600000.0
2009-04-10 09:45:00,72.235,72.235,72.21,72.21,24800000.0
2009-04-10 09:46:00,72.21,72.23,72.21,72.225,31600000.0
2009-04-10 09:47:00,72.179,72.223,72.179,72.185,164000000.0
2009-04-10 09:48:00,72.24,72.24,72.22,72.22,9200000.0
2009-04-10 09:49:00,72.225,72.23,72.225,72.23,2000000.0
2009-04-10 09:50:00,72.23,72.23,72.195,72.2,23300000.0
2009-04-10 09:51:00,72.21,72.21,72.2,72.2,7200000.0
2009-04-10 09:52:00,72.215,72.215,72.2,72.215,8000000.0
2009-04-10 09:53:00,72.21,72.215,72.205,72.215,12400000.0
2009-04-10 09:54:00,72.225,72.235,72.19,72.225,35800000.0
2009-04-10 09:55:00,72.225,72.235,72.225,72.23,9200000.0
2009-04-10 09:56:00,72.23,72.315,72.23,72.29,26600000.0
2009-04-10 09:57:00,72.26,72.28,72.255,72.255,28000000.0
2009-04-10 09:58:00,72.255,72.29,72.255,72.275,51600000.0
2009-04-10 09:59:00,72.27,72.27,72.25,72.255,22200000.0
2009-04-10 10:00:00,72.27,72.27,72.25,72.25,17800000.0
2009-04-10 10:01:00,72.25,72.25,72.225,72.235,46600000.0
2009-04-10 10:02:00,72.23,72.25,72.23,72.24,21600000.0
2009-04-10 10:03:00,72.25,72.255,72.235,72.245,41400000.0
2009-04-10 10:04:00,72.245,72.245,72.225,72.24,15000000.0
2009-04-10 10:05:00,72.24,72.245,72.23,72.23,28800000.0
2009-04-10 10:06:00,72.245,72.245,72.245,72.245,3400000.0
2009-04-10 10:07:00,72.25,72.26,72.25,72.255,8600000.0
2009-04-10 10:08:00,72.25,72.285,72.25,72.275,34600000.0
2009-04-10 10:09:00,72.275,72.275,72.265,72.265,12600000.0
2009-04-10 10:10:00,72.275,72.275,72.275,72.275,5000000.0
2009-04-10 10:11:00,72.275,72.285,72.275,72.285,6200000.0
2009-04-10 10:12:00,72.285,72.29,72.275,72.285,51000000.0
2009-04-10 10:13:00,72.28,72.285,72.265,72.27,51400000.0
2009-04-10 10:14:00,72.27,72.275,72.255,72.255,35400000.0
2009-04-10 10:15:00,72.255,72.265,72.23,72.235,42600000.0
2009-04-10 10:16:00,72.26,72.28,72.245,72.245,33000000.0
2009-04-10 10:17:00,72.26,72.26,72.26,72.26,1000000.0
2009-04-10 10:18:00,72.21,72.234,72.21,72.231,400000000.0
2009-04-10 10:19:00,72.229,72.236,72.22,72.232,474000000.0
2009-04-10 10:20:00,72.255,72.265,72.255,72.26,17200000.0
2009-04-10 10:21:00,72.26,72.265,72.26,72.265,18200000.0
2009-04-10 10:22:00,72.265,72.265,72.255,72.26,4000000.0
2009-04-10 10:23:00,72.25,72.26,72.23,72.25,26200000.0
2009-04-10 10:24:00,72.25,72.255,72.245,72.25,16000000.0
2009-04-10 10:25:00,72.245,72.25,72.22,72.22,25600000.0
2009-04-10 10:26:00,72.225,72.225,72.22,72.22,5400000.0
2009-04-10 10:27:00,72.215,72.23,72.215,72.23,38600000.0
2009-04-10 10:28:00,72.205,72.25,72.205,72.21,47600000.0
2009-04-10 10:29:00,72.22,72.22,72.205,72.21,73000000.0
2009-04-10 10:30:00,72.215,72.215,72.2,72.2,72800000.0
2009-04-10 10:31:00,72.21,72.225,72.2,72.22,33400000.0
2009-04-10 10:32:00,72.215,72.22,72.18,72.22,33400000.0
2009-04-10 10:33:00,72.215,72.22,72.21,72.21,3400000.0
2009-04-10 10:34:00,72.22,72.24,72.205,72.24,27600000.0
2009-04-10 10:35:00,72.25,72.25,72.23,72.23,18400000.0
2009-04-10 10:36:00,72.23,72.24,72.19,72.2,41800000.0
2009-04-10 10:37:00,72.21,72.23,72.19,72.195,22600000.0
2009-04-10 10:38:00,72.205,72.215,72.19,72.195,43400000.0
2009-04-10 10:39:00,72.195,72.21,72.195,72.21,18600000.0
2009-04-10 10:40:00,72.2,72.21,72.19,72.19,37000000.0
2009-04-10 10:41:00,72.19,72.195,72.19,72.19,17000000.0
2009-04-10 10:42:00,72.19,72.19,72.18,72.18,6600000.0
2009-04-10 10:43:00,72.185,72.185,72.175,72.175,4600000.0
2009-04-10 10:44:00,72.16,72.16,72.15,72.15,8400000.0
2009-04-10 10:45:00,72.15,72.15,72.15,72.15,7400000.0
2009-04-10 10:46:00,72.127,72.144,72.117,72.138,516600000.0
2009-04-10 10:47:00,72.155,72.155,72.145,72.155,6800000.0
2009-04-10 10:48:00,72.16,72.16,72.145,72.16,16000000.0
2009-04-10 10:49:00,72.16,72.16,72.145,72.155,49000000.0
2009-04-10 10:50:00,72.155,72.165,72.15,72.155,28600000.0
2009-04-10 10:51:00,72.16,72.175,72.16,72.175,5800000.0
2009-04-10 10:52:00,72.18,72.2,72.18,72.19,16400000.0
2009-04-10 10:53:00,72.185,72.19,72.185,72.185,22000000.0
2009-04-10 10:54:00,72.185,72.185,72.185,72.185,3600000.0
2009-04-10 10:55:00,72.19,72.19,72.19,72.19,2200000.0
2009-04-10 10:56:00,72.19,72.205,72.175,72.2,58600000.0
2009-04-10 10:57:00,72.205,72.205,72.195,72.195,22600000.0
2009-04-10 10:58:00,72.19,72.195,72.175,72.195,17000000.0
2009-04-10 10:59:00,72.19,72.195,72.165,72.18,42000000.0
2009-04-10 11:00:00,72.18,72.18,72.165,72.17,47600000.0
2009-04-10 11:01:00,72.17,72.17,72.165,72.165,10000000.0
2009-04-10 11:02:00,72.165,72.17,72.155,72.155,34800000.0
2009-04-10 11:03:00,72.155,72.155,72.14,72.14,53200000.0
2009-04-10 11:04:00,72.135,72.135,72.13,72.135,8800000.0
2009-04-10 11:05:00,72.135,72.135,72.135,72.135,11000000.0
2009-04-10 11:06:00,72.135,72.14,72.13,72.13,11200000.0
2009-04-10 11:07:00,72.13,72.135,72.125,72.135,13800000.0
2009-04-10 11:08:00,72.14,72.14,72.13,72.13,24200000.0
2009-04-10 11:09:00,72.13,72.135,72.13,72.135,10200000.0
2009-04-10 11:10:00,72.14,72.14,72.135,72.14,20400000.0
2009-04-10 11:11:00,72.14,72.14,72.13,72.13,6800000.0
2009-04-10 11:12:00,72.135,72.135,72.125,72.13,16400000.0
2009-04-10 11:13:00,72.13,72.13,72.13,72.13,3600000.0
2009-04-10 11:14:00,72.13,72.13,72.13,72.13,2200000.0
2009-04-10 11:15:00,72.13,72.14,72.13,72.13,4600000.0
2009-04-10 11:16:00,72.14,72.14,72.13,72.13,10800000.0
2009-04-10 11:17:00,72.125,72.135,72.085,72.12,30000000.0
2009-04-10 11:18:00,72.12,72.125,72.12,72.125,15400000.0
2009-04-10 11:19:00,72.125,72.14,72.125,72.13,25600000.0
2009-04-10 11:20:00,72.13,72.15,72.13,72.135,10400000.0
2009-04-10 11:21:00,72.14,72.14,72.125,72.135,28800000.0
2009-04-10 11:22:00,72.13,72.135,72.13,72.135,8000000.0
2009-04-10 11:23:00,72.135,72.145,72.13,72.135,12000000.0
2009-04-10 11:24:00,72.135,72.14,72.13,72.13,9000000.0
2009-04-10 11:25:00,72.135,72.135,72.135,72.135,2200000.0
2009-04-10 11:26:00,72.135,72.135,72.105,72.105,21400000.0
2009-04-10 11:27:00,72.11,72.13,72.11,72.13,23600000.0
2009-04-10 11:28:00,72.13,72.13,72.13,72.13,2200000.0
2009-04-10 11:29:00,72.135,72.135,72.075,72.075,32400000.0
2009-04-10 11:30:00,72.125,72.125,72.125,72.125,5000000.0
2009-04-10 11:31:00,72.13,72.13,72.12,72.12,3200000.0
2009-04-10 11:32:00,72.13,72.145,72.12,72.14,33800000.0
2009-04-10 11:33:00,72.125,72.13,72.11,72.125,20800000.0
2009-04-10 11:34:00,72.11,72.125,72.11,72.125,14400000.0
2009-04-10 11:35:00,72.155,72.165,72.135,72.14,74200000.0
2009-04-10 11:36:00,72.145,72.225,72.135,72.2,29600000.0
2009-04-10 11:37:00,72.195,72.225,72.145,72.155,47600000.0
2009-04-10 11:38:00,72.145,72.145,72.1,72.1,54600000.0
2009-04-10 11:39:00,72.105,72.105,72.1,72.1,10600000.0
2009-04-10 11:40:00,72.11,72.19,72.11,72.14,21900000.0
2009-04-10 11:41:00,72.15,72.19,72.145,72.15,26000000.0
2009-04-10 11:42:00,72.15,72.16,72.14,72.16,10000000.0
2009-04-10 11:43:00,72.17,72.17,72.16,72.165,5600000.0
2009-04-10 11:44:00,72.16,72.18,72.16,72.16,19800000.0
2009-04-10 11:45:00,72.17,72.17,72.165,72.165,2800000.0
2009-04-10 11:46:00,72.165,72.165,72.155,72.16,7600000.0
2009-04-10 11:47:00,72.165,72.165,72.155,72.16,4600000.0
2009-04-10 11:48:00,72.155,72.16,72.155,72.16,9000000.0
2009-04-10 11:49:00,72.155,72.155,72.155,72.155,1800000.0
2009-04-10 11:50:00,72.16,72.16,72.16,72.16,3600000.0
2009-04-10 11:51:00,72.165,72.165,72.15,72.15,10200000.0
2009-04-10 11:52:00,72.155,72.16,72.15,72.155,10800000.0
2009-04-10 11:53:00,72.165,72.165,72.13,72.155,29000000.0
2009-04-10 11:54:00,72.16,72.16,72.145,72.145,9000000.0
2009-04-10 11:55:00,72.155,72.155,72.15,72.15,3400000.0
2009-04-10 11:56:00,72.15,72.17,72.15,72.15,25200000.0
2009-04-10 11:57:00,72.12,72.148,72.114,72.115,378400000.0
2009-04-10 11:58:00,72.15,72.16,72.15,72.155,21600000.0
2009-04-10 11:59:00,72.155,72.155,72.15,72.15,11200000.0
2009-04-10 12:00:00,72.15,72.16,72.145,72.145,32000000.0
2009-04-10 12:01:00,72.145,72.155,72.135,72.135,28200000.0
2009-04-10 12:02:00,72.13,72.135,72.13,72.135,8600000.0
2009-04-10 12:03:00,72.135,72.145,72.11,72.11,54600000.0
2009-04-10 12:04:00,72.115,72.115,72.11,72.11,7200000.0
2009-04-10 12:05:00,72.11,72.115,72.105,72.105,11800000.0
2009-04-10 12:06:00,72.135,72.135,72.115,72.115,12600000.0
2009-04-10 12:07:00,72.12,72.12,72.1,72.115,25200000.0
2009-04-10 12:08:00,72.115,72.115,72.115,72.115,4800000.0
2009-04-10 12:09:00,72.115,72.115,72.09,72.09,14000000.0
2009-04-10 12:10:00,72.075,72.085,72.071,72.078,575600000.0
2009-04-10 12:11:00,72.078,72.078,72.064,72.07,555000000.0
2009-04-10 12:12:00,72.061,72.08,72.054,72.076,503600000.0
2009-04-10 12:13:00,72.077,72.08,72.064,72.079,505400000.0
2009-04-10 12:14:00,72.09,72.09,72.09,72.09,1200000.0
2009-04-10 12:15:00,72.105,72.11,72.095,72.11,26400000.0
2009-04-10 12:16:00,72.105,72.11,72.1,72.11,31200000.0
2009-04-10 12:17:00,72.1,72.109,72.094,72.098,415400000.0
2009-04-10 12:18:00,72.09,72.097,72.087,72.088,616000000.0
2009-04-10 12:19:00,72.11,72.11,72.11,72.11,13000000.0
2009-04-10 12:20:00,72.11,72.115,72.1,72.1,9000000.0
2009-04-10 12:21:00,72.083,72.085,72.058,72.071,498400000.0
2009-04-10 12:22:00,72.095,72.095,72.095,72.095,1000000.0
2009-04-10 12:23:00,72.11,72.115,72.105,72.105,10800000.0
2009-04-10 12:24:00,72.105,72.115,72.1,72.115,33600000.0
2009-04-10 12:25:00,72.125,72.125,72.115,72.115,8600000.0
2009-04-10 12:26:00,72.115,72.125,72.115,72.125,9800000.0
2009-04-10 12:27:00,72.115,72.125,72.085,72.11,50000000.0
2009-04-10 12:28:00,72.11,72.155,72.11,72.125,64200000.0
2009-04-10 12:29:00,72.17,72.175,72.1,72.1,29200000.0
2009-04-10 12:30:00,72.12,72.12,72.1,72.1,17400000.0
2009-04-10 12:31:00,72.1,72.105,72.1,72.1,25800000.0
2009-04-10 12:32:00,72.11,72.11,72.105,72.105,3400000.0
2009-04-10 12:33:00,72.11,72.11,72.105,72.105,5800000.0
2009-04-10 12:34:00,72.11,72.11,72.11,72.11,1800000.0
2009-04-10 12:35:00,72.115,72.115,72.11,72.11,5600000.0
2009-04-10 12:36:00,72.11,72.125,72.1,72.1,20200000.0
2009-04-10 12:37:00,72.11,72.11,72.11,72.11,4800000.0
2009-04-10 12:38:00,72.115,72.115,72.105,72.115,5800000.0
2009-04-10 12:39:00,72.12,72.12,72.095,72.095,16000000.0
2009-04-10 12:40:00,72.095,72.105,72.095,72.1,4000000.0
2009-04-10 12:41:00,72.1,72.1,72.1,72.1,3000000.0
2009-04-10 12:42:00,72.068,72.09,72.068,72.077,248800000.0
2009-04-10 12:43:00,72.105,72.105,72.095,72.095,4600000.0
2009-04-10 12:44:00,72.095,72.095,72.095,72.095,3600000.0
2009-04-10 12:45:00,72.095,72.095,72.095,72.095,1800000.0
2009-04-10 12:46:00,72.095,72.1,72.09,72.09,7600000.0
2009-04-10 12:47:00,72.095,72.095,72.075,72.075,17400000.0
2009-04-10 12:48:00,72.075,72.085,72.075,72.075,21600000.0
2009-04-10 12:49:00,72.08,72.085,72.055,72.07,53600000.0
2009-04-10 12:50:00,72.075,72.075,72.04,72.06,92600000.0
2009-04-10 12:51:00,72.06,72.065,72.055,72.065,11800000.0
2009-04-10 12:52:00,72.065,72.09,72.05,72.085,19200000.0
2009-04-10 12:53:00,72.09,72.09,72.045,72.055,72200000.0
2009-04-10 12:54:00,72.06,72.065,72.05,72.065,23600000.0
2009-04-10 12:55:00,72.07,72.075,72.065,72.07,27000000.0
2009-04-10 12:56:00,72.07,72.07,72.07,72.07,5200000.0
2009-04-10 12:57:00,72.07,72.075,72.055,72.065,17000000.0
2009-04-10 12:58:00,72.065,72.065,72.06,72.065,12000000.0
2009-04-10 12:59:00,72.075,72.115,72.06,72.06,66400000.0
2009-04-10 13:00:00,72.07,72.07,72.05,72.06,60800000.0
2009-04-10 13:01:00,72.055,72.065,72.055,72.065,31800000.0
2009-04-10 13:02:00,72.065,72.065,72.06,72.06,22600000.0
2009-04-10 13:03:00,72.06,72.095,72.06,72.07,43000000.0
2009-04-10 13:04:00,72.06,72.095,72.06,72.065,98200000.0
2009-04-10 13:05:00,72.065,72.085,72.06,72.06,126800000.0
2009-04-10 13:06:00,72.06,72.065,72.05,72.06,43000000.0
2009-04-10 13:07:00,72.038,72.069,72.037,72.037,757600000.0
2009-04-10 13:08:00,72.06,72.06,72.06,72.06,8800000.0
2009-04-10 13:09:00,72.06,72.06,72.06,72.06,20000000.0
2009-04-10 13:10:00,72.07,72.07,72.07,72.07,4800000.0
2009-04-10 13:11:00,72.07,72.075,72.07,72.075,5200000.0
2009-04-10 13:12:00,72.075,72.11,72.075,72.11,7600000.0
2009-04-10 13:13:00,72.1,72.1,72.1,72.1,1800000.0
2009-04-10 13:14:00,72.105,72.105,72.065,72.065,26600000.0
2009-04-10 13:15:00,72.065,72.07,72.035,72.045,38200000.0
2009-04-10 13:16:00,72.055,72.055,72.045,72.055,11000000.0
2009-04-10 13:17:00,72.055,72.085,72.055,72.075,22800000.0
2009-04-10 13:18:00,72.08,72.08,72.04,72.04,104600000.0
2009-04-10 13:19:00,72.045,72.055,72.045,72.055,30800000.0
2009-04-10 13:20:00,72.055,72.065,72.055,72.06,6800000.0
2009-04-10 13:21:00,72.06,72.06,72.05,72.055,43600000.0
2009-04-10 13:22:00,72.045,72.06,72.045,72.05,18000000.0
2009-04-10 13:23:00,72.037,72.057,72.035,72.035,503400000.0
2009-04-10 13:24:00,72.05,72.06,72.05,72.055,25000000.0
2009-04-10 13:25:00,72.06,72.06,72.055,72.055,10800000.0
2009-04-10 13:26:00,72.055,72.055,72.055,72.055,5000000.0
2009-04-10 13:27:00,72.06,72.065,72.045,72.05,79200000.0
2009-04-10 13:28:00,72.065,72.08,72.055,72.065,39000000.0
2009-04-10 13:29:00,72.05,72.05,72.05,72.05,17400000.0
2009-04-10 13:30:00,72.05,72.06,72.045,72.06,150400000.0
2009-04-10 13:31:00,72.05,72.05,72.05,72.05,92400000.0
2009-04-10 13:32:00,72.05,72.06,72.05,72.06,9200000.0
2009-04-10 13:33:00,72.055,72.06,72.05,72.05,64800000.0
2009-04-10 13:34:00,72.055,72.08,72.055,72.08,28000000.0
2009-04-10 13:35:00,72.08,72.085,72.065,72.065,14600000.0
2009-04-10 13:36:00,72.07,72.09,72.065,72.09,17400000.0
2009-04-10 13:37:00,72.09,72.105,72.09,72.095,30000000.0
2009-04-10 13:38:00,72.095,72.095,72.095,72.095,8600000.0
2009-04-10 13:39:00,72.095,72.1,72.075,72.095,136600000.0
2009-04-10 13:40:00,72.1,72.1,72.085,72.085,88200000.0
2009-04-10 13:41:00,72.075,72.075,72.061,72.062,441000000.0
2009-04-10 13:42:00,72.09,72.09,72.09,72.09,16600000.0
2009-04-10 13:43:00,72.09,72.09,72.085,72.085,89000000.0
2009-04-10 13:44:00,72.044,72.059,72.036,72.046,416800000.0
2009-04-10 13:45:00,72.085,72.085,72.08,72.085,44400000.0
2009-04-10 13:46:00,72.085,72.085,72.085,72.085,16600000.0
2009-04-10 13:47:00,72.085,72.105,72.08,72.095,30800000.0
2009-04-10 13:48:00,72.09,72.115,72.09,72.105,21400000.0
2009-04-10 13:49:00,72.09,72.095,72.085,72.085,17600000.0
2009-04-10 13:50:00,72.085,72.095,72.045,72.045,44400000.0
2009-04-10 13:51:00,72.045,72.045,72.035,72.045,11600000.0
2009-04-10 13:52:00,72.045,72.06,72.035,72.04,21000000.0
2009-04-10 13:53:00,72.035,72.035,72.035,72.035,11600000.0
2009-04-10 13:54:00,72.002,72.012,72.0,72.007,333600000.0
2009-04-10 13:55:00,72.035,72.055,72.025,72.025,28200000.0
2009-04-10 13:56:00,72.04,72.04,72.025,72.025,12200000.0
2009-04-10 13:57:00,72.025,72.03,72.025,72.025,26000000.0
2009-04-10 13:58:00,72.025,72.025,72.025,72.025,25000000.0
2009-04-10 13:59:00,72.025,72.025,72.025,72.025,7400000.0
2009-04-10 14:00:00,72.025,72.035,72.025,72.035,46800000.0
2009-04-10 14:01:00,72.03,72.055,72.03,72.045,38800000.0
2009-04-10 14:02:00,72.055,72.055,72.015,72.03,38800000.0
2009-04-10 14:03:00,72.03,72.035,72.03,72.035,20800000.0
2009-04-10 14:04:00,72.04,72.14,72.04,72.075,116200000.0
2009-04-10 14:05:00,72.075,72.075,72.065,72.065,4800000.0
2009-04-10 14:06:00,72.065,72.075,72.065,72.075,17800000.0
2009-04-10 14:07:00,72.08,72.08,72.055,72.055,93200000.0
2009-04-10 14:08:00,72.055,72.055,72.055,72.055,5800000.0
2009-04-10 14:09:00,72.055,72.06,72.05,72.05,40000000.0
2009-04-10 14:10:00,72.05,72.06,72.05,72.055,33000000.0
2009-04-10 14:11:00,72.055,72.06,72.055,72.055,13600000.0
2009-04-10 14:12:00,72.065,72.08,72.065,72.07,41800000.0
2009-04-10 14:13:00,72.07,72.08,72.065,72.08,34800000.0
2009-04-10 14:14:00,72.08,72.085,72.075,72.075,13800000.0
2009-04-10 14:15:00,72.08,72.08,72.065,72.065,17600000.0
2009-04-10 14:16:00,72.06,72.065,72.05,72.05,67600000.0
2009-04-10 14:17:00,72.05,72.055,72.05,72.055,35600000.0
2009-04-10 14:18:00,72.06,72.065,72.06,72.06,6400000.0
2009-04-10 14:19:00,72.042,72.067,72.03,72.067,636200000.0
2009-04-10 14:20:00,72.075,72.085,72.05,72.05,46400000.0
2009-04-10 14:21:00,72.075,72.075,72.05,72.06,27600000.0
2009-04-10 14:22:00,72.055,72.06,72.055,72.06,36600000.0
2009-04-10 14:23:00,72.06,72.06,72.06,72.06,2400000.0
2009-04-10 14:24:00,72.075,72.08,72.075,72.08,8400000.0
2009-04-10 14:25:00,72.085,72.095,72.085,72.095,13800000.0
2009-04-10 14:26:00,72.09,72.115,72.09,72.095,90800000.0
2009-04-10 14:27:00,72.095,72.095,72.095,72.095,4800000.0
2009-04-10 14:28:00,72.1,72.1,72.075,72.09,17000000.0
2009-04-10 14:29:00,72.09,72.1,72.09,72.1,2800000.0
2009-04-10 14:30:00,72.09,72.1,72.085,72.095,8800000.0
2009-04-10 14:31:00,72.09,72.1,72.09,72.09,40600000.0
2009-04-10 14:32:00,72.09,72.09,72.09,72.09,5400000.0
2009-04-10 14:33:00,72.075,72.09,72.07,72.09,13600000.0
2009-04-10 14:34:00,72.046,72.068,72.046,72.055,672800001.0
2009-04-10 14:35:00,72.09,72.095,72.055,72.06,26600000.0
2009-04-10 14:36:00,72.06,72.07,72.035,72.055,41600000.0
2009-04-10 14:37:00,72.065,72.065,72.05,72.05,36600000.0
2009-04-10 14:38:00,72.05,72.055,72.03,72.05,36600000.0
2009-04-10 14:39:00,72.04,72.05,72.04,72.04,13600000.0
2009-04-10 14:40:00,72.045,72.085,72.04,72.085,42200000.0
2009-04-10 14:41:00,72.09,72.095,72.045,72.045,22200000.0
2009-04-10 14:42:00,72.055,72.055,72.045,72.045,8600000.0
2009-04-10 14:43:00,72.045,72.06,72.045,72.055,17400000.0
2009-04-10 14:44:00,72.055,72.055,72.055,72.055,4800000.0
2009-04-10 14:45:00,72.045,72.065,72.045,72.065,28800000.0
2009-04-10 14:46:00,72.065,72.065,72.055,72.055,11200000.0
2009-04-10 14:47:00,72.055,72.06,72.05,72.05,5800000.0
2009-04-10 14:48:00,72.045,72.05,72.041,72.047,299400000.0
2009-04-10 14:49:00,72.05,72.06,72.05,72.05,8600000.0
2009-04-10 14:50:00,72.017,72.033,72.017,72.021,497200000.0
2009-04-10 14:51:00,72.055,72.055,72.045,72.045,7400000.0
2009-04-10 14:52:00,72.045,72.055,72.045,72.055,3400000.0
2009-04-10 14:53:00,72.045,72.06,72.045,72.06,11000000.0
2009-04-10 14:54:00,72.05,72.065,72.04,72.045,22800000.0
2009-04-10 14:55:00,72.045,72.08,72.045,72.06,66600000.0
2009-04-10 14:56:00,72.065,72.065,72.065,72.065,4600000.0
2009-04-10 14:57:00,72.065,72.065,72.045,72.045,11800000.0
2009-04-10 14:58:00,72.05,72.06,72.05,72.06,9000000.0
2009-04-10 14:59:00,72.06,72.065,72.055,72.055,9400000.0
2009-04-10 15:00:00,72.055,72.06,72.045,72.045,16000000.0
2009-04-10 15:01:00,72.045,72.055,72.04,72.05,17000000.0
2009-04-10 15:02:00,72.05,72.05,72.03,72.03,29000000.0
2009-04-10 15:03:00,72.03,72.035,72.03,72.03,45200000.0
2009-04-10 15:04:00,72.03,72.045,72.03,72.045,17600000.0
2009-04-10 15:05:00,72.045,72.045,72.045,72.045,7000000.0
2009-04-10 15:06:00,72.045,72.045,72.04,72.045,35600000.0
2009-04-10 15:07:00,72.045,72.045,72.035,72.035,20800000.0
2009-04-10 15:08:00,72.035,72.035,72.035,72.035,5800000.0
2009-04-10 15:09:00,72.03,72.035,72.025,72.035,13600000.0
2009-04-10 15:10:00,72.035,72.035,72.025,72.03,18200000.0
2009-04-10 15:11:00,72.03,72.035,72.02,72.025,27400000.0
2009-04-10 15:12:00,72.02,72.025,72.01,72.025,28200000.0
2009-04-10 15:13:00,72.025,72.025,72.025,72.025,3600000.0
2009-04-10 15:14:00,72.025,72.035,72.02,72.035,42600000.0
2009-04-10 15:15:00,72.035,72.045,72.035,72.035,29000000.0
2009-04-10 15:16:00,72.035,72.075,72.035,72.06,55400000.0
2009-04-10 15:17:00,72.07,72.075,72.065,72.07,22200000.0
2009-04-10 15:18:00,72.07,72.09,72.065,72.065,30600000.0
2009-04-10 15:19:00,72.065,72.07,72.065,72.07,19200000.0
2009-04-10 15:20:00,72.07,72.075,72.065,72.075,47800000.0
2009-04-10 15:21:00,72.075,72.075,72.055,72.06,65400000.0
2009-04-10 15:22:00,72.065,72.065,72.06,72.06,10800000.0
2009-04-10 15:23:00,72.06,72.07,72.06,72.065,12800000.0
2009-04-10 15:24:00,72.065,72.07,72.06,72.06,17200000.0
2009-04-10 15:25:00,72.07,72.07,72.03,72.04,20600000.0
2009-04-10 15:26:00,72.04,72.045,72.04,72.045,8400000.0
2009-04-10 15:27:00,72.04,72.04,72.04,72.04,1800000.0
2009-04-10 15:28:00,72.04,72.045,72.035,72.035,23600000.0
2009-04-10 15:29:00,72.03,72.03,72.015,72.02,15000000.0
2009-04-10 15:30:00,72.02,72.02,72.02,72.02,4000000.0
2009-04-10 15:31:00,72.025,72.05,72.025,72.05,28800000.0
2009-04-10 15:32:00,72.055,72.085,72.055,72.08,30000000.0
2009-04-10 15:33:00,72.08,72.085,72.055,72.055,63800000.0
2009-04-10 15:34:00,72.07,72.075,72.035,72.05,112400000.0
2009-04-10 15:35:00,72.045,72.06,72.035,72.04,101600000.0
2009-04-10 15:36:00,72.045,72.045,72.03,72.03,47200000.0
2009-04-10 15:37:00,72.03,72.055,72.03,72.035,114200000.0
2009-04-10 15:38:00,72.045,72.05,72.045,72.05,15000000.0
2009-04-10 15:39:00,72.05,72.05,72.05,72.05,3000000.0
2009-04-10 15:40:00,72.05,72.055,72.035,72.035,10200000.0
2009-04-10 15:41:00,72.045,72.055,72.035,72.045,65000000.0
2009-04-10 15:42:00,72.045,72.045,72.045,72.045,5400000.0
2009-04-10 15:43:00,72.042,72.059,72.03,72.03,655400000.0
2009-04-10 15:44:00,72.05,72.07,72.04,72.045,14200000.0
2009-04-10 15:45:00,72.007,72.017,72.0,72.01,492400000.0
2009-04-10 15:46:00,72.05,72.06,72.045,72.045,29800000.0
2009-04-10 15:47:00,72.045,72.05,72.045,72.05,11800000.0
2009-04-10 15:48:00,72.05,72.05,72.05,72.05,11600000.0
2009-04-10 15:49:00,72.045,72.05,72.035,72.035,23000000.0
2009-04-10 15:50:00,72.045,72.045,72.035,72.035,24800000.0
2009-04-10 15:51:00,72.04,72.045,72.035,72.045,17400000.0
2009-04-10 15:52:00,72.045,72.055,72.045,72.055,3400000.0
2009-04-10 15:53:00,72.045,72.045,72.045,72.045,3200000.0
2009-04-10 15:54:00,72.045,72.055,72.03,72.05,34800000.0
2009-04-10 15:55:00,72.05,72.055,72.045,72.045,15600000.0
2009-04-10 15:56:00,72.04,72.05,72.04,72.04,13800000.0
2009-04-10 15:57:00,72.04,72.04,72.04,72.04,3400000.0
2009-04-10 15:58:00,72.04,72.08,72.04,72.07,76800000.0
2009-04-10 15:59:00,72.07,72.075,72.045,72.045,33200000.0
2009-04-10 16:00:00,72.055,72.06,72.055,72.055,55200000.0
2009-04-10 16:01:00,72.055,72.07,72.055,72.07,115400000.0
2009-04-10 16:02:00,72.075,72.075,72.07,72.07,6200000.0
2009-04-10 16:03:00,72.07,72.105,72.07,72.105,46200000.0
2009-04-10 16:04:00,72.1,72.105,72.095,72.095,11600000.0
2009-04-10 16:05:00,72.095,72.1,72.075,72.09,36600000.0
2009-04-10 16:06:00,72.09,72.095,72.075,72.075,16200000.0
2009-04-10 16:07:00,72.075,72.105,72.075,72.1,28800000.0
2009-04-10 16:08:00,72.105,72.105,72.09,72.095,16800000.0
2009-04-10 16:09:00,72.095,72.095,72.06,72.06,42600000.0
2009-04-10 16:10:00,72.06,72.08,72.06,72.08,21200000.0
2009-04-10 16:11:00,72.09,72.09,72.075,72.08,33800000.0
2009-04-10 16:12:00,72.08,72.08,72.05,72.05,28000000.0
2009-04-10 16:13:00,72.06,72.08,72.035,72.035,25800000.0
2009-04-10 16:14:00,72.031,72.052,72.018,72.042,556200000.0
2009-04-10 16:15:00,72.03,72.03,72.03,72.03,2800000.0
2009-04-10 16:16:00,72.035,72.035,72.035,72.035,1000000.0
2009-04-10 16:17:00,72.028,72.038,72.023,72.03,428600000.0
2009-04-10 16:18:00,72.035,72.045,72.035,72.04,12600000.0
2009-04-10 16:19:00,72.035,72.045,72.035,72.045,3800000.0
2009-04-10 16:20:00,72.035,72.045,72.035,72.04,3200000.0
2009-04-10 16:21:00,72.035,72.045,72.035,72.045,3800000.0
2009-04-10 16:22:00,72.03,72.065,72.03,72.045,28800000.0
2009-04-10 16:23:00,72.045,72.055,72.045,72.055,5800000.0
2009-04-10 16:24:00,72.045,72.07,72.035,72.035,20200000.0
2009-04-10 16:25:00,72.035,72.035,72.035,72.035,3800000.0
2009-04-10 16:26:00,72.045,72.045,72.045,72.045,1000000.0
2009-04-10 16:27:00,72.04,72.04,72.04,72.04,2400000.0
2009-04-10 16:28:00,72.04,72.04,72.04,72.04,2400000.0
2009-04-10 16:29:00,72.045,72.045,72.04,72.04,3400000.0
2009-04-10 16:30:00,72.04,72.04,72.04,72.04,4800000.0
2009-04-10 16:31:00,72.05,72.05,72.05,72.05,1000000.0
2009-04-10 16:32:00,72.07,72.075,72.07,72.075,20200000.0
2009-04-10 16:33:00,72.085,72.085,72.085,72.085,2800000.0
2009-04-10 16:34:00,72.085,72.085,72.08,72.085,27200000.0
2009-04-10 16:35:00,72.08,72.08,72.055,72.075,78600000.0
2009-04-10 16:36:00,72.09,72.09,72.08,72.085,30600000.0
2009-04-10 16:37:00,72.085,72.085,72.085,72.085,40200000.0
2009-04-10 16:38:00,72.085,72.09,72.075,72.085,89400000.0
2009-04-10 16:39:00,72.075,72.075,72.075,72.075,20800000.0
2009-04-10 16:40:00,72.09,72.09,72.09,72.09,1800000.0
2009-04-10 16:41:00,72.09,72.095,72.09,72.095,25200000.0
2009-04-10 16:42:00,72.1,72.115,72.09,72.09,41600000.0
2009-04-10 16:43:00,72.095,72.095,72.09,72.09,42400000.0
2009-04-10 16:44:00,72.067,72.084,72.06,72.084,608900000.0
2009-04-10 16:45:00,72.09,72.09,72.09,72.09,17600000.0
2009-04-10 16:46:00,72.09,72.09,72.08,72.085,66600000.0
2009-04-10 16:47:00,72.085,72.09,72.085,72.085,24000000.0
2009-04-10 16:48:00,72.043,72.053,72.04,72.045,561399998.0
2009-04-10 16:49:00,72.077,72.086,72.068,72.072,682800000.0
2009-04-10 16:50:00,72.085,72.125,72.085,72.11,21800000.0
2009-04-10 16:51:00,72.115,72.12,72.105,72.105,18800000.0
2009-04-10 16:52:00,72.115,72.12,72.1,72.1,19800000.0
2009-04-10 16:53:00,72.1,72.1,72.1,72.1,1800000.0
2009-04-10 16:54:00,72.11,72.12,72.11,72.115,6800000.0
2009-04-10 16:55:00,72.12,72.125,72.12,72.125,58400000.0
2009-04-10 16:56:00,72.125,72.125,72.125,72.125,3600000.0
2009-04-10 16:57:00,72.125,72.13,72.12,72.12,9200000.0
2009-04-10 16:58:00,72.12,72.125,72.12,72.125,10200000.0
2009-04-10 16:59:00,72.125,72.13,72.115,72.12,19400000.0
2009-04-10 17:00:00,72.12,72.12,72.12,72.12,1800000.0
2009-04-10 17:01:00,72.12,72.12,72.12,72.12,3000000.0
2009-04-10 17:02:00,72.12,72.12,72.12,72.12,3000000.0
2009-04-10 17:03:00,72.12,72.12,72.115,72.115,48600000.0
2009-04-10 17:04:00,72.115,72.115,72.115,72.115,18400000.0
2009-04-10 17:05:00,72.101,72.116,72.095,72.095,691800000.0
2009-04-10 17:06:00,72.115,72.115,72.11,72.11,38400000.0
2009-04-10 17:07:00,72.115,72.13,72.11,72.12,31000000.0
2009-04-10 17:08:00,72.12,72.13,72.1,72.125,65000000.0
2009-04-10 17:09:00,72.135,72.135,72.115,72.115,24400000.0
2009-04-10 17:10:00,72.105,72.12,72.1,72.1,28600000.0
2009-04-10 17:11:00,72.1,72.105,72.09,72.095,78200000.0
2009-04-10 17:12:00,72.095,72.095,72.075,72.085,78200000.0
2009-04-10 17:13:00,72.09,72.09,72.075,72.09,57200000.0
2009-04-10 17:14:00,72.09,72.09,72.08,72.085,43400000.0
2009-04-10 17:15:00,72.09,72.09,72.08,72.09,32000000.0
2009-04-10 17:16:00,72.09,72.105,72.085,72.09,53400000.0
2009-04-10 17:17:00,72.085,72.085,72.07,72.085,44800000.0
2009-04-10 17:18:00,72.085,72.085,72.08,72.085,61600000.0
2009-04-10 17:19:00,72.08,72.08,72.08,72.08,36400000.0
2009-04-10 17:20:00,72.085,72.085,72.08,72.085,18000000.0
2009-04-10 17:21:00,72.09,72.115,72.085,72.11,41000000.0
2009-04-10 17:22:00,72.12,72.12,72.1,72.1,66800000.0
2009-04-10 17:23:00,72.1,72.1,72.095,72.095,17000000.0
2009-04-10 17:24:00,72.105,72.105,72.105,72.105,1000000.0
2009-04-10 17:25:00,72.105,72.105,72.095,72.1,41800000.0
2009-04-10 17:26:00,72.095,72.1,72.095,72.1,38400000.0
2009-04-10 17:27:00,72.095,72.095,72.09,72.09,50600000.0
2009-04-10 17:28:00,72.09,72.1,72.08,72.08,83400000.0
2009-04-10 17:29:00,72.08,72.09,72.08,72.08,6600000.0
2009-04-10 17:30:00,72.08,72.08,72.08,72.08,3000000.0
2009-04-10 17:31:00,72.08,72.09,72.07,72.075,22400000.0
2009-04-10 17:32:00,72.075,72.075,72.075,72.075,9600000.0
2009-04-10 17:33:00,72.075,72.075,72.075,72.075,14400000.0
2009-04-10 17:34:00,72.085,72.085,72.065,72.08,47000000.0
2009-04-10 17:35:00,72.07,72.07,72.065,72.065,22400000.0
2009-04-10 17:36:00,72.065,72.065,72.065,72.065,12800000.0
2009-04-10 17:37:00,72.065,72.065,72.065,72.065,11200000.0
2009-04-10 17:38:00,72.07,72.07,72.065,72.07,26600000.0
2009-04-10 17:39:00,72.075,72.075,72.075,72.075,4800000.0
2009-04-10 17:40:00,72.08,72.08,72.08,72.08,11200000.0
2009-04-10 17:41:00,72.08,72.09,72.08,72.08,66600000.0
2009-04-10 17:42:00,72.08,72.08,72.08,72.08,9600000.0
2009-04-10 17:43:00,72.07,72.076,72.049,72.076,470600000.0
2009-04-10 17:44:00,72.052,72.074,72.042,72.061,707600000.0
2009-04-10 17:45:00,72.09,72.09,72.09,72.09,4800000.0
2009-04-10 17:46:00,72.09,72.09,72.07,72.07,13400000.0
2009-04-10 17:47:00,72.07,72.07,72.07,72.07,6200000.0
2009-04-10 17:48:00,72.07,72.07,72.07,72.07,6200000.0
2009-04-10 17:49:00,72.07,72.07,72.07,72.07,4600000.0
2009-04-10 17:50:00,72.07,72.07,72.07,72.07,3000000.0
2009-04-10 17:51:00,72.07,72.07,72.07,72.07,3200000.0
2009-04-10 17:52:00,72.07,72.07,72.04,72.04,15600000.0
2009-04-10 17:53:00,72.04,72.045,72.03,72.04,27200000.0
2009-04-10 17:54:00,72.04,72.045,72.04,72.04,7800000.0
2009-04-10 17:55:00,72.045,72.05,72.04,72.05,14400000.0
2009-04-10 17:56:00,72.045,72.05,72.045,72.05,3000000.0
2009-04-10 17:57:00,72.055,72.055,72.05,72.055,21200000.0
2009-04-10 17:58:00,72.05,72.05,72.05,72.05,3200000.0
2009-04-10 17:59:00,72.055,72.055,72.055,72.055,1400000.0
2009-04-10 18:00:00,72.055,72.06,72.035,72.035,43800000.0
2009-04-10 18:01:00,72.035,72.04,72.035,72.04,9800000.0
2009-04-10 18:02:00,72.028,72.041,71.979,72.025,649400000.0
2009-04-10 18:03:00,72.05,72.06,72.045,72.06,7000000.0
2009-04-10 18:04:00,72.075,72.075,72.05,72.06,24400000.0
2009-04-10 18:05:00,72.06,72.06,71.99,71.99,103000000.0
2009-04-10 18:06:00,71.99,71.99,71.98,71.98,4000000.0
2009-04-10 18:07:00,71.98,71.98,71.97,71.97,17600000.0
2009-04-10 18:08:00,71.975,72.02,71.975,72.02,12000000.0
2009-04-10 18:09:00,72.015,72.015,72.015,72.015,9600000.0
2009-04-10 18:10:00,72.009,72.028,71.979,71.981,519200000.0
2009-04-10 18:11:00,72.02,72.02,72.015,72.02,23400000.0
2009-04-10 18:12:00,72.025,72.025,72.025,72.025,1400000.0
2009-04-10 18:13:00,72.025,72.025,72.025,72.025,1400000.0
2009-04-10 18:14:00,72.025,72.025,72.025,72.025,1400000.0
2009-04-10 18:15:00,72.025,72.025,72.025,72.025,1400000.0
2009-04-10 18:16:00,72.02,72.03,72.02,72.025,27800000.0
2009-04-10 18:17:00,72.025,72.038,72.016,72.016,497400000.0
2009-04-10 18:18:00,72.012,72.027,72.009,72.026,544600000.0
2009-04-10 18:19:00,72.03,72.03,72.03,72.03,4800000.0
2009-04-10 18:20:00,72.035,72.045,72.035,72.045,15800000.0
2009-04-10 18:21:00,72.04,72.04,72.04,72.04,4800000.0
2009-04-10 18:22:00,72.04,72.04,72.04,72.04,4800000.0
2009-04-10 18:23:00,72.045,72.055,72.045,72.05,34200000.0
2009-04-10 18:24:00,72.06,72.07,72.06,72.07,15800000.0
2009-04-10 18:25:00,72.058,72.065,72.052,72.052,634800000.0
2009-04-10 18:26:00,72.055,72.055,72.055,72.055,1400000.0
2009-04-10 18:27:00,72.085,72.09,72.08,72.08,36400000.0
2009-04-10 18:28:00,72.08,72.09,72.06,72.09,80000000.0
2009-04-10 18:29:00,72.1,72.1,72.08,72.085,45200000.0
2009-04-10 18:30:00,72.08,72.105,72.08,72.105,29400000.0
2009-04-10 18:31:00,72.1,72.105,72.08,72.1,57600000.0
2009-04-10 18:32:00,72.09,72.09,72.08,72.08,23200000.0
2009-04-10 18:33:00,72.08,72.085,72.08,72.08,28800000.0
2009-04-10 18:34:00,72.08,72.08,72.08,72.08,14400000.0
2009-04-10 18:35:00,72.105,72.12,72.095,72.095,35200000.0
2009-04-10 18:36:00,72.09,72.095,72.085,72.095,35200000.0
2009-04-10 18:37:00,72.085,72.12,72.07,72.075,50800000.0
2009-04-10 18:38:00,72.08,72.08,72.08,72.08,2400000.0
2009-04-10 18:39:00,72.08,72.09,72.08,72.085,15000000.0
2009-04-10 18:40:00,72.09,72.09,72.08,72.08,10800000.0
2009-04-10 18:41:00,72.08,72.08,72.075,72.075,9800000.0
2009-04-10 18:42:00,72.08,72.08,72.065,72.075,33800000.0
2009-04-10 18:43:00,72.075,72.075,72.07,72.07,10400000.0
2009-04-10 18:44:00,72.085,72.085,72.075,72.075,8400000.0
2009-04-10 18:45:00,72.075,72.08,72.055,72.075,11800000.0
2009-04-10 18:46:00,72.07,72.07,72.07,72.07,1000000.0
2009-04-10 18:47:00,72.06,72.063,72.052,72.055,464000000.0
2009-04-10 18:48:00,72.058,72.061,72.041,72.046,563200000.0
2009-04-10 18:49:00,72.08,72.08,72.075,72.075,8400000.0
2009-04-10 18:50:00,72.075,72.075,72.075,72.075,1000000.0
2009-04-10 18:51:00,72.078,72.09,72.072,72.08,380600001.0
2009-04-10 18:52:00,72.082,72.097,72.08,72.085,647000001.0
2009-04-10 18:53:00,72.095,72.109,72.09,72.093,846600000.0
2009-04-10 18:54:00,72.08,72.08,72.08,72.08,1000000.0
2009-04-10 18:55:00,72.08,72.08,72.08,72.08,1000000.0
2009-04-10 18:56:00,72.085,72.085,72.08,72.08,9400000.0
2009-04-10 18:57:00,72.085,72.085,72.08,72.08,6200000.0
2009-04-10 18:58:00,72.085,72.085,72.065,72.085,34800000.0
2009-04-10 18:59:00,72.09,72.09,72.04,72.04,54600000.0
2009-04-10 19:00:00,72.03,72.04,71.985,72.015,49800000.0
2009-04-10 19:01:00,71.992,72.014,71.978,72.0,732200001.0
2009-04-10 19:02:00,72.015,72.04,72.015,72.03,51200000.0
2009-04-10 19:03:00,72.05,72.07,72.05,72.07,35000000.0
2009-04-10 19:04:00,72.07,72.07,72.065,72.065,17000000.0
2009-04-10 19:05:00,72.07,72.07,72.06,72.06,13200000.0
2009-04-10 19:06:00,72.055,72.055,72.055,72.055,19200000.0
2009-04-10 19:07:00,72.111,72.111,72.04,72.04,487000000.0
2009-04-10 19:08:00,72.045,72.055,72.04,72.048,469000000.0
2009-04-10 19:09:00,72.05,72.05,71.99,71.99,57000000.0
2009-04-10 19:10:00,71.99,72.005,71.99,71.995,47200000.0
2009-04-10 19:11:00,71.995,71.995,71.995,71.995,14400000.0
2009-04-10 19:12:00,71.995,71.995,71.995,71.995,4800000.0
2009-04-10 19:13:00,71.995,71.995,71.995,71.995,4800000.0
2009-04-10 19:14:00,71.973,71.99,71.967,71.987,428000000.0
2009-04-10 19:15:00,71.98,71.98,71.98,71.98,2400000.0
2009-04-10 19:16:00,71.978,71.99,71.936,71.936,251000000.0
2009-04-10 19:17:00,71.98,71.98,71.97,71.97,10600000.0
2009-04-10 19:18:00,71.98,71.98,71.98,71.98,4800000.0
2009-04-10 19:19:00,71.99,71.99,71.975,71.985,40400000.0
2009-04-10 19:20:00,71.975,71.995,71.971,71.984,523800000.0
2009-04-10 19:21:00,71.979,71.99,71.978,71.982,389400000.0
2009-04-10 19:22:00,71.984,71.991,71.976,71.979,750100000.0
2009-04-10 19:23:00,71.985,71.995,71.983,71.985,436800000.0
2009-04-10 19:24:00,71.985,71.985,71.97,71.97,6200000.0
2009-04-10 19:25:00,71.98,71.98,71.97,71.97,9800000.0
2009-04-10 19:26:00,71.97,71.99,71.97,71.99,11400000.0
2009-04-10 19:27:00,71.99,71.99,71.985,71.985,14400000.0
2009-04-10 19:28:00,71.97,71.97,71.97,71.97,2400000.0
2009-04-10 19:29:00,71.97,71.97,71.97,71.97,2400000.0
2009-04-10 19:30:00,71.98,71.98,71.965,71.97,14200000.0
2009-04-10 19:31:00,71.97,71.99,71.97,71.99,19400000.0
2009-04-10 19:32:00,71.99,72.01,71.99,72.01,12400000.0
2009-04-10 19:33:00,71.982,71.982,71.966,71.966,659000000.0
2009-04-10 19:34:00,72.01,72.03,72.0,72.03,18400000.0
2009-04-10 19:35:00,72.02,72.02,72.0,72.0,23200000.0
2009-04-10 19:36:00,72.005,72.02,72.005,72.02,11000000.0
2009-04-10 19:37:00,72.03,72.03,72.03,72.03,4800000.0
2009-04-10 19:38:00,72.02,72.02,72.01,72.02,11000000.0
2009-04-10 19:39:00,72.01,72.01,71.975,72.01,37800000.0
2009-04-10 19:40:00,72.01,72.01,71.975,71.975,21200000.0
2009-04-10 19:41:00,71.975,72.01,71.975,72.01,24400000.0
2009-04-10 19:42:00,72.005,72.01,71.96,71.965,78600000.0
2009-04-10 19:43:00,72.02,72.04,72.02,72.04,43800000.0
2009-04-10 19:44:00,72.04,72.04,72.03,72.04,4200000.0
2009-04-10 19:45:00,72.02,72.02,72.02,72.02,22000000.0
2009-04-10 19:46:00,72.025,72.035,72.025,72.035,15800000.0
2009-04-10 19:47:00,72.045,72.065,72.045,72.065,25200000.0
2009-04-10 19:48:00,72.075,72.085,72.075,72.085,9600000.0
2009-04-10 19:49:00,72.085,72.085,72.08,72.085,38400000.0
2009-04-10 19:50:00,72.045,72.071,72.045,72.063,252000000.0
2009-04-10 19:51:00,72.085,72.11,72.085,72.11,45200000.0
2009-04-10 19:52:00,72.11,72.115,72.055,72.055,118000000.0
2009-04-10 19:53:00,72.06,72.07,72.055,72.055,50200000.0
2009-04-10 19:54:00,72.055,72.09,72.055,72.09,40600000.0
2009-04-10 19:55:00,72.09,72.09,72.065,72.065,53400000.0
2009-04-10 19:56:00,72.065,72.07,72.06,72.06,28200000.0
2009-04-10 19:57:00,72.042,72.044,72.027,72.03,487400000.0
2009-04-10 19:58:00,72.055,72.055,72.04,72.04,24800000.0
2009-04-10 19:59:00,72.04,72.05,72.04,72.05,11200000.0
2009-04-10 20:00:00,72.02,72.037,72.01,72.037,445200000.0
2009-04-10 20:01:00,72.055,72.065,72.05,72.063,386800000.0
2009-04-10 20:02:00,72.028,72.039,72.025,72.035,126600000.0
2009-04-10 20:03:00,72.05,72.05,72.05,72.05,1400000.0
2009-04-10 20:04:00,72.042,72.059,72.029,72.03,501600000.0
2009-04-10 20:05:00,72.032,72.057,72.032,72.045,413400000.0
2009-04-10 20:06:00,72.042,72.05,72.02,72.028,274600000.0
2009-04-10 20:07:00,72.02,72.045,72.003,72.032,108200000.0
2009-04-10 20:08:00,72.011,72.048,72.003,72.039,177200000.0
2009-04-10 20:09:00,72.026,72.056,72.016,72.056,209200000.0
2009-04-10 20:10:00,72.055,72.055,72.055,72.055,2800000.0
2009-04-10 20:11:00,72.055,72.055,71.975,71.975,45600000.0
2009-04-10 20:12:00,71.961,71.979,71.958,71.973,357000000.0
2009-04-10 20:13:00,72.0,72.015,72.0,72.015,23400000.0
2009-04-10 20:14:00,72.005,72.005,72.005,72.005,4800000.0
2009-04-10 20:15:00,72.055,72.055,72.055,72.055,14400000.0
2009-04-10 20:16:00,72.055,72.055,72.055,72.055,9600000.0
2009-04-10 20:17:00,72.045,72.055,72.045,72.055,21400000.0
2009-04-10 20:18:00,72.055,72.055,72.055,72.055,26000000.0
2009-04-10 20:19:00,72.06,72.078,72.058,72.065,325200000.0
2009-04-10 20:20:00,72.055,72.055,72.045,72.05,11000000.0
2009-04-10 20:21:00,72.045,72.05,72.045,72.05,12000000.0
2009-04-10 20:22:00,72.06,72.07,72.05,72.05,57600000.0
2009-04-10 20:23:00,72.045,72.05,72.045,72.045,74600000.0
2009-04-10 20:24:00,72.045,72.065,72.045,72.065,30000000.0
2009-04-10 20:25:00,72.065,72.065,72.065,72.065,5800000.0
2009-04-10 20:26:00,72.075,72.075,72.075,72.075,9600000.0
2009-04-10 20:27:00,72.075,72.075,72.075,72.075,6400000.0
2009-04-10 20:28:00,72.048,72.058,72.037,72.045,456600000.0
2009-04-10 20:29:00,72.075,72.085,72.075,72.085,12400000.0
2009-04-10 20:30:00,72.085,72.085,72.085,72.085,7600000.0
2009-04-10 20:31:00,72.072,72.089,72.072,72.085,500699998.0
2009-04-10 20:32:00,72.065,72.078,72.06,72.075,472599999.0
2009-04-10 20:33:00,72.091,72.091,72.069,72.073,349600000.0
2009-04-10 20:34:00,72.071,72.083,72.066,72.078,492799998.0
2009-04-10 20:35:00,72.085,72.085,72.085,72.085,1400000.0
2009-04-10 20:36:00,72.075,72.092,72.072,72.079,242400000.0
2009-04-10 20:37:00,72.075,72.075,72.07,72.07,18000000.0
2009-04-10 20:38:00,72.075,72.075,72.075,72.075,4800000.0
2009-04-10 20:39:00,72.075,72.08,72.075,72.075,77800000.0
2009-04-10 20:40:00,72.085,72.095,72.085,72.095,60600000.0
2009-04-10 20:41:00,72.095,72.125,72.045,72.1,139600000.0
2009-04-10 20:42:00,72.115,72.12,72.11,72.12,26000000.0
2009-04-10 20:43:00,72.125,72.125,72.025,72.025,115200000.0
2009-04-10 20:44:00,72.035,72.07,72.025,72.07,43800000.0
2009-04-10 20:45:00,72.085,72.1,72.08,72.1,72400000.0
2009-04-10 20:46:00,72.105,72.105,72.035,72.05,138600000.0
2009-04-10 20:47:00,72.045,72.075,72.025,72.03,89400000.0
2009-04-10 20:48:00,72.025,72.05,72.025,72.025,57600000.0
2009-04-10 20:49:00,72.04,72.055,72.04,72.05,54400000.0
2009-04-10 20:50:00,72.05,72.05,72.05,72.05,9600000.0
2009-04-10 20:51:00,72.045,72.05,72.045,72.05,10800000.0
2009-04-10 20:52:00,72.05,72.05,72.05,72.05,5000000.0
2009-04-10 20:53:00,72.045,72.05,72.035,72.05,43200000.0
2009-04-10 20:54:00,72.045,72.085,72.03,72.03,70400000.0
2009-04-10 20:55:00,72.03,72.05,72.02,72.045,65800000.0
2009-04-10 20:56:00,72.045,72.07,72.045,72.07,37200000.0
2009-04-10 20:57:00,72.07,72.1,72.045,72.065,55000000.0
2009-04-10 20:58:00,72.06,72.07,72.055,72.06,20400000.0
2009-04-10 20:59:00,72.06,72.06,72.06,72.06,2000000.0
2009-04-10 21:00:00,72.06,72.065,72.045,72.065,64000000.0
2009-04-10 21:01:00,72.065,72.075,72.065,72.075,13600000.0
2009-04-10 21:02:00,72.065,72.115,72.055,72.11,79000000.0
2009-04-10 21:03:00,72.12,72.12,72.11,72.11,52800000.0
2009-04-10 21:04:00,72.115,72.12,72.11,72.115,19200000.0
2009-04-10 21:05:00,72.12,72.12,72.115,72.115,19200000.0
2009-04-10 21:06:00,72.096,72.125,72.087,72.11,317400000.0
2009-04-10 21:07:00,72.12,72.12,72.115,72.115,9600000.0
2009-04-10 21:08:00,72.12,72.12,72.115,72.115,9600000.0
2009-04-10 21:09:00,72.12,72.12,72.11,72.11,12200000.0
2009-04-10 21:10:00,72.093,72.105,72.09,72.093,507600000.0
2009-04-10 21:11:00,72.11,72.11,72.11,72.11,5200000.0
2009-04-10 21:12:00,72.093,72.119,72.089,72.108,397600000.0
2009-04-10 21:13:00,72.108,72.13,72.104,72.112,285800000.0
2009-04-10 21:14:00,72.11,72.125,72.11,72.125,10000000.0
2009-04-10 21:15:00,72.125,72.125,72.115,72.115,18600000.0
2009-04-10 21:16:00,72.12,72.12,72.105,72.105,31800000.0
2009-04-10 21:17:00,72.097,72.119,72.076,72.084,468600000.0
2009-04-10 21:18:00,72.12,72.12,72.115,72.12,9000000.0
2009-04-10 21:19:00,72.135,72.16,72.13,72.16,43400000.0
2009-04-10 21:20:00,72.16,72.16,72.16,72.16,3200000.0
2009-04-10 21:21:00,72.16,72.17,72.15,72.15,16600000.0
2009-04-10 21:22:00,72.155,72.155,72.155,72.155,1400000.0
2009-04-10 21:23:00,72.13,72.143,72.127,72.138,434200000.0
2009-04-10 21:24:00,72.135,72.148,72.127,72.13,400200000.0
2009-04-10 21:25:00,72.15,72.2,72.15,72.15,53600000.0
2009-04-10 21:26:00,72.15,72.15,72.15,72.15,1000000.0
2009-04-10 21:27:00,72.145,72.15,72.145,72.15,4000000.0
2009-04-10 21:28:00,72.15,72.15,72.145,72.145,6200000.0
2009-04-10 21:29:00,72.145,72.145,72.135,72.135,10000000.0
2009-04-10 21:30:00,72.14,72.14,72.14,72.14,1000000.0
2009-04-10 21:31:00,72.14,72.14,72.14,72.14,4200000.0
2009-04-10 21:32:00,72.14,72.14,72.125,72.125,16600000.0
2009-04-10 21:33:00,72.125,72.135,72.125,72.135,11200000.0
2009-04-10 21:34:00,72.135,72.135,72.105,72.11,21800000.0
2009-04-10 21:35:00,72.12,72.13,72.105,72.105,58600000.0
2009-04-10 21:36:00,72.11,72.11,72.11,72.11,1000000.0
2009-04-10 21:37:00,72.11,72.11,72.11,72.11,1000000.0
2009-04-10 21:38:00,72.11,72.11,72.1,72.1,21800000.0
2009-04-10 21:39:00,72.105,72.105,72.105,72.105,1000000.0
2009-04-10 21:40:00,72.105,72.12,72.105,72.12,19000000.0
2009-04-10 21:41:00,72.115,72.115,72.115,72.115,6200000.0
2009-04-10 21:42:00,72.13,72.138,72.118,72.12,113800000.0
2009-04-10 21:43:00,72.108,72.157,72.108,72.11,254000000.0
2009-04-10 21:44:00,72.13,72.13,72.12,72.12,43800000.0
2009-04-10 21:45:00,72.12,72.12,72.12,72.12,1400000.0
2009-04-10 21:46:00,72.103,72.105,72.097,72.103,216600002.0
2009-04-10 21:47:00,72.105,72.115,72.105,72.105,14600000.0
2009-04-10 21:48:00,72.11,72.11,72.11,72.11,1000000.0
2009-04-10 21:49:00,72.11,72.11,72.11,72.11,1000000.0
2009-04-10 21:50:00,72.12,72.13,72.12,72.13,13600000.0
2009-04-10 21:51:00,72.114,72.136,72.112,72.119,343400000.0
2009-04-10 21:52:00,72.125,72.125,72.125,72.125,2200000.0
2009-04-10 21:53:00,72.125,72.125,72.125,72.125,13200000.0
2009-04-10 21:54:00,72.11,72.11,72.1,72.105,86600000.0
2009-04-10 21:55:00,72.105,72.105,72.105,72.105,10400000.0
2009-04-10 21:56:00,72.115,72.115,72.115,72.115,2000000.0
2009-04-10 21:57:00,72.096,72.119,72.095,72.097,370000000.0
2009-04-10 21:58:00,72.115,72.115,72.11,72.11,6200000.0
2009-04-10 21:59:00,72.115,72.12,72.11,72.115,36200000.0
2009-04-10 22:00:00,72.115,72.14,72.115,72.115,37200000.0
2009-04-10 22:01:00,72.115,72.115,72.1,72.105,13000000.0
2009-04-10 22:02:00,72.105,72.105,72.085,72.085,6000000.0
2009-04-10 22:03:00,72.085,72.085,72.085,72.085,4000000.0
2009-04-10 22:04:00,72.08,72.1,72.08,72.1,27600000.0
2009-04-10 22:05:00,72.105,72.14,72.105,72.13,59400000.0
2009-04-10 22:06:00,72.13,72.13,72.115,72.12,11200000.0
2009-04-10 22:07:00,72.115,72.12,72.115,72.12,10400000.0
2009-04-10 22:08:00,72.125,72.125,72.11,72.125,27000000.0
2009-04-10 22:09:00,72.13,72.135,72.13,72.135,17800000.0
2009-04-10 22:10:00,72.14,72.175,72.14,72.175,63000000.0
2009-04-10 22:11:00,72.155,72.155,72.155,72.155,1000000.0
2009-04-10 22:12:00,72.15,72.15,72.15,72.15,1000000.0
2009-04-10 22:13:00,72.145,72.145,72.145,72.145,2000000.0
2009-04-10 22:14:00,72.145,72.145,72.145,72.145,6000000.0
2009-04-10 22:15:00,72.145,72.145,72.105,72.105,25000000.0
2009-04-10 22:16:00,72.105,72.11,72.1,72.1,26000000.0
2009-04-10 22:17:00,72.105,72.105,72.105,72.105,1000000.0
2009-04-10 22:18:00,72.1,72.105,72.1,72.105,16600000.0
2009-04-10 22:19:00,72.105,72.105,72.105,72.105,1000000.0
2009-04-10 22:20:00,72.105,72.105,72.1,72.105,3000000.0
2009-04-10 22:21:00,72.11,72.13,72.11,72.11,20400000.0
2009-04-10 22:22:00,72.115,72.145,72.115,72.13,26000000.0
2009-04-10 22:23:00,72.13,72.155,72.125,72.145,75000000.0
2009-04-10 22:24:00,72.11,72.145,72.105,72.145,39800000.0
2009-04-10 22:25:00,72.145,72.175,72.145,72.17,59800000.0
2009-04-10 22:26:00,72.175,72.18,72.16,72.16,34600000.0
2009-04-10 22:27:00,72.16,72.175,72.16,72.175,4000000.0
2009-04-10 22:28:00,72.19,72.19,72.185,72.185,3000000.0
2009-04-10 22:29:00,72.17,72.18,72.17,72.18,12400000.0
2009-04-10 22:30:00,72.175,72.18,72.175,72.18,24800000.0
2009-04-10 22:31:00,72.18,72.185,72.175,72.175,6000000.0
2009-04-10 22:32:00,72.17,72.205,72.17,72.19,68400000.0
2009-04-10 22:33:00,72.18,72.225,72.18,72.225,36200000.0
2009-04-10 22:34:00,72.23,72.235,72.225,72.235,27200000.0
2009-04-10 22:35:00,72.23,72.23,72.23,72.23,5200000.0
2009-04-10 22:36:00,72.23,72.235,72.23,72.235,9400000.0
2009-04-10 22:37:00,72.23,72.235,72.23,72.235,9400000.0
2009-04-10 22:38:00,72.235,72.235,72.23,72.23,20800000.0
2009-04-10 22:39:00,72.235,72.235,72.23,72.235,25000000.0
2009-04-10 22:40:00,72.235,72.235,72.23,72.23,23000000.0
2009-04-10 22:41:00,72.235,72.245,72.235,72.245,15400000.0
2009-04-10 22:42:00,72.245,72.25,72.24,72.245,8000000.0
2009-04-10 22:43:00,72.24,72.25,72.235,72.245,6000000.0
2009-04-10 22:44:00,72.245,72.245,72.245,72.245,2000000.0
2009-04-10 22:45:00,72.245,72.245,72.24,72.24,3000000.0
2009-04-10 22:46:00,72.24,72.24,72.235,72.235,3000000.0
2009-04-10 22:47:00,72.235,72.24,72.235,72.24,3000000.0
2009-04-10 22:48:00,72.24,72.24,72.235,72.235,7000000.0
2009-04-10 22:49:00,72.23,72.23,72.22,72.22,4000000.0
2009-04-10 22:50:00,72.22,72.225,72.195,72.195,11600000.0
2009-04-10 22:51:00,72.195,72.195,72.14,72.16,50000000.0
2009-04-10 22:52:00,72.17,72.17,72.16,72.16,10000000.0
2009-04-10 22:53:00,72.165,72.175,72.155,72.16,47600000.0
2009-04-10 22:54:00,72.16,72.17,72.15,72.16,15200000.0
2009-04-10 22:55:00,72.165,72.22,72.085,72.125,36400000.0
2009-04-10 22:56:00,72.13,72.13,72.125,72.125,3000000.0
2009-04-10 22:57:00,72.115,72.115,72.115,72.115,1000000.0
2009-04-10 22:58:00,72.115,72.115,72.085,72.085,7000000.0
2009-04-10 22:59:00,72.085,72.1,72.025,72.045,29000000.0
2009-04-12 23:00:00,72.856,72.939,72.489,72.939,131000000.0
2009-04-12 23:01:00,72.89,73.02,72.89,72.935,13200000.0
2009-04-12 23:02:00,72.91,72.975,72.91,72.97,24000000.0
2009-04-12 23:03:00,72.97,72.97,72.95,72.95,28000000.0
2009-04-12 23:04:00,72.945,72.945,72.945,72.945,4000000.0
2009-04-12 23:05:00,72.89,72.89,72.89,72.89,1000000.0
2009-04-12 23:06:00,72.89,72.91,72.88,72.88,9000000.0
2009-04-12 23:07:00,72.87,72.875,72.8,72.8,25200000.0
2009-04-12 23:08:00,72.8,72.8,72.71,72.73,81200000.0
2009-04-12 23:09:00,72.73,72.73,72.685,72.695,45200000.0
2009-04-12 23:10:00,72.685,72.715,72.625,72.71,62600000.0
2009-04-12 23:11:00,72.71,72.71,72.285,72.31,155400000.0
2009-04-12 23:12:00,72.32,72.32,72.285,72.31,58600000.0
2009-04-12 23:13:00,72.315,72.44,72.29,72.365,82600000.0
2009-04-12 23:14:00,72.355,72.39,72.315,72.385,18600000.0
2009-04-12 23:15:00,72.38,72.455,72.345,72.42,48200000.0
2009-04-12 23:16:00,72.41,72.48,72.41,72.41,24000000.0
2009-04-12 23:17:00,72.435,72.48,72.37,72.445,16600000.0
2009-04-12 23:18:00,72.445,72.47,72.445,72.455,22600000.0
2009-04-12 23:19:00,72.47,72.47,72.47,72.47,4000000.0
2009-04-12 23:20:00,72.46,72.46,72.395,72.4,21200000.0
2009-04-12 23:21:00,72.41,72.485,72.375,72.445,74400000.0
2009-04-12 23:22:00,72.43,72.495,72.42,72.445,68400000.0
2009-04-12 23:23:00,72.44,72.485,72.39,72.41,58400000.0
2009-04-12 23:24:00,72.4,72.4,72.4,72.4,4000000.0
2009-04-12 23:25:00,72.37,72.41,72.37,72.41,6600000.0
2009-04-12 23:26:00,72.415,72.415,72.415,72.415,4000000.0
2009-04-12 23:27:00,72.5,72.52,72.41,72.52,91800000.0
2009-04-12 23:28:00,72.495,72.51,72.455,72.51,34800000.0
2009-04-12 23:29:00,72.5,72.51,72.5,72.51,5000000.0
2009-04-12 23:30:00,72.48,72.51,72.48,72.51,16000000.0
2009-04-12 23:31:00,72.51,72.53,72.51,72.53,20800000.0
2009-04-12 23:32:00,72.524,72.539,72.524,72.532,251200000.0
2009-04-12 23:33:00,72.52,72.56,72.52,72.56,12000000.0
2009-04-12 23:34:00,72.56,72.56,72.545,72.545,17000000.0
2009-04-12 23:35:00,72.566,72.566,72.531,72.538,262000000.0
2009-04-12 23:36:00,72.545,72.555,72.545,72.555,7000000.0
2009-04-12 23:37:00,72.545,72.545,72.545,72.545,3000000.0
2009-04-12 23:38:00,72.535,72.55,72.535,72.545,8000000.0
2009-04-12 23:39:00,72.55,72.55,72.545,72.55,3000000.0
2009-04-12 23:40:00,72.565,72.585,72.505,72.505,32000000.0
2009-04-12 23:41:00,72.505,72.53,72.505,72.53,13600000.0
2009-04-12 23:42:00,72.53,72.53,72.505,72.505,17600000.0
2009-04-12 23:43:00,72.505,72.51,72.485,72.505,18600000.0
2009-04-12 23:44:00,72.51,72.51,72.505,72.505,6800000.0
2009-04-12 23:45:00,72.51,72.52,72.505,72.505,14600000.0
2009-04-12 23:46:00,72.51,72.51,72.505,72.505,11600000.0
2009-04-12 23:47:00,72.51,72.51,72.505,72.505,10600000.0
2009-04-12 23:48:00,72.505,72.51,72.505,72.505,14600000.0
2009-04-12 23:49:00,72.51,72.51,72.51,72.51,4000000.0
2009-04-12 23:50:00,72.51,72.51,72.48,72.48,5000000.0
2009-04-12 23:51:00,72.495,72.495,72.495,72.495,1000000.0
2009-04-12 23:52:00,72.482,72.49,72.472,72.485,220600000.0
2009-04-12 23:53:00,72.5,72.515,72.5,72.515,5000000.0
2009-04-12 23:54:00,72.505,72.515,72.505,72.515,2800000.0
2009-04-12 23:55:00,72.505,72.52,72.505,72.52,3800000.0
2009-04-12 23:56:00,72.52,72.525,72.52,72.525,3000000.0
2009-04-12 23:57:00,72.515,72.525,72.515,72.525,2000000.0
2009-04-12 23:58:00,72.515,72.525,72.48,72.48,7000000.0
2009-04-12 23:59:00,72.454,72.485,72.447,72.479,293000000.0
2009-04-13 00:00:00,72.48,72.48,72.445,72.445,12800000.0
2009-04-13 00:01:00,72.44,72.44,72.41,72.41,13600000.0
2009-04-13 00:02:00,72.415,72.42,72.41,72.415,33800000.0
2009-04-13 00:03:00,72.425,72.445,72.41,72.425,123000000.0
2009-04-13 00:04:00,72.42,72.42,72.405,72.415,76400000.0
2009-04-13 00:05:00,72.42,72.435,72.415,72.415,88000000.0
2009-04-13 00:06:00,72.43,72.46,72.415,72.43,102200000.0
2009-04-13 00:07:00,72.435,72.435,72.42,72.435,83600000.0
2009-04-13 00:08:00,72.43,72.432,72.402,72.403,208000000.0
2009-04-13 00:09:00,72.435,72.435,72.435,72.435,16000000.0
2009-04-13 00:10:00,72.435,72.455,72.435,72.455,9600000.0
2009-04-13 00:11:00,72.45,72.455,72.43,72.43,61000000.0
2009-04-13 00:12:00,72.43,72.44,72.415,72.42,80600000.0
2009-04-13 00:13:00,72.42,72.44,72.41,72.44,68800000.0
2009-04-13 00:14:00,72.435,72.45,72.425,72.425,46600000.0
2009-04-13 00:15:00,72.425,72.485,72.425,72.485,79200000.0
2009-04-13 00:16:00,72.485,72.485,72.485,72.485,4800000.0
2009-04-13 00:17:00,72.485,72.485,72.485,72.485,12400000.0
2009-04-13 00:18:00,72.485,72.485,72.485,72.485,9600000.0
2009-04-13 00:19:00,72.485,72.5,72.475,72.485,61400000.0
2009-04-13 00:20:00,72.485,72.485,72.485,72.485,4800000.0
2009-04-13 00:21:00,72.485,72.485,72.485,72.485,9600000.0
2009-04-13 00:22:00,72.485,72.485,72.485,72.485,4800000.0
2009-04-13 00:23:00,72.465,72.465,72.455,72.455,24600000.0
2009-04-13 00:24:00,72.44,72.45,72.435,72.44,44400000.0
2009-04-13 00:25:00,72.44,72.44,72.44,72.44,17400000.0
2009-04-13 00:26:00,72.45,72.45,72.435,72.44,36800000.0
2009-04-13 00:27:00,72.44,72.44,72.44,72.44,32800000.0
2009-04-13 00:28:00,72.44,72.44,72.425,72.425,14400000.0
2009-04-13 00:29:00,72.425,72.44,72.415,72.44,80200000.0
2009-04-13 00:30:00,72.435,72.44,72.395,72.415,50400000.0
2009-04-13 00:31:00,72.42,72.465,72.395,72.465,123000000.0
2009-04-13 00:32:00,72.47,72.475,72.44,72.465,91400000.0
2009-04-13 00:33:00,72.46,72.46,72.415,72.425,75600000.0
2009-04-13 00:34:00,72.418,72.429,72.416,72.421,103200000.0
2009-04-13 00:35:00,72.425,72.435,72.405,72.415,42400000.0
2009-04-13 00:36:00,72.43,72.435,72.42,72.435,6400000.0
2009-04-13 00:37:00,72.435,72.435,72.425,72.43,25200000.0
2009-04-13 00:38:00,72.445,72.455,72.44,72.445,17000000.0
2009-04-13 00:39:00,72.445,72.48,72.445,72.46,57200000.0
2009-04-13 00:40:00,72.455,72.5,72.42,72.43,73800000.0
2009-04-13 00:41:00,72.43,72.515,72.36,72.44,134000000.0
2009-04-13 00:42:00,72.44,72.47,72.425,72.45,94800000.0
2009-04-13 00:43:00,72.45,72.45,72.43,72.45,65000000.0
2009-04-13 00:44:00,72.455,72.46,72.425,72.435,98200000.0
2009-04-13 00:45:00,72.435,72.44,72.425,72.43,21600000.0
2009-04-13 00:46:00,72.43,72.46,72.425,72.45,66600000.0
2009-04-13 00:47:00,72.45,72.45,72.44,72.44,93800000.0
2009-04-13 00:48:00,72.45,72.45,72.45,72.45,34600000.0
2009-04-13 00:49:00,72.455,72.46,72.455,72.455,57600000.0
2009-04-13 00:50:00,72.475,72.485,72.445,72.445,122600000.0
2009-04-13 00:51:00,72.445,72.455,72.425,72.435,99400000.0
2009-04-13 00:52:00,72.45,72.45,72.435,72.435,51200000.0
2009-04-13 00:53:00,72.435,72.435,72.425,72.435,71600000.0
2009-04-13 00:54:00,72.435,72.445,72.435,72.445,26800000.0
2009-04-13 00:55:00,72.445,72.45,72.445,72.45,11000000.0
2009-04-13 00:56:00,72.445,72.445,72.415,72.445,48800000.0
2009-04-13 00:57:00,72.435,72.46,72.435,72.46,19200000.0
2009-04-13 00:58:00,72.455,72.475,72.435,72.465,49000000.0
2009-04-13 00:59:00,72.44,72.47,72.44,72.45,53600000.0
2009-04-13 01:00:00,72.445,72.465,72.415,72.455,169800000.0
2009-04-13 01:01:00,72.45,72.45,72.425,72.45,179200000.0
2009-04-13 01:02:00,72.475,72.475,72.455,72.455,25000000.0
2009-04-13 01:03:00,72.46,72.515,72.455,72.47,102200000.0
2009-04-13 01:04:00,72.47,72.47,72.465,72.465,26600000.0
2009-04-13 01:05:00,72.465,72.47,72.45,72.45,79400000.0
2009-04-13 01:06:00,72.45,72.45,72.45,72.45,4800000.0
2009-04-13 01:07:00,72.455,72.48,72.455,72.48,19200000.0
2009-04-13 01:08:00,72.465,72.465,72.465,72.465,15400000.0
2009-04-13 01:09:00,72.485,72.525,72.485,72.485,67600000.0
2009-04-13 01:10:00,72.485,72.52,72.485,72.52,16000000.0
2009-04-13 01:11:00,72.52,72.53,72.505,72.53,40000000.0
2009-04-13 01:12:00,72.53,72.54,72.525,72.525,44200000.0
2009-04-13 01:13:00,72.525,72.535,72.525,72.53,25000000.0
2009-04-13 01:14:00,72.53,72.53,72.49,72.49,61000000.0
2009-04-13 01:15:00,72.495,72.57,72.495,72.565,36200000.0
2009-04-13 01:16:00,72.575,72.575,72.5,72.51,67800000.0
2009-04-13 01:17:00,72.51,72.54,72.5,72.51,102200000.0
2009-04-13 01:18:00,72.525,72.535,72.52,72.53,25800000.0
2009-04-13 01:19:00,72.53,72.56,72.52,72.545,107600000.0
2009-04-13 01:20:00,72.55,72.56,72.535,72.54,123000000.0
2009-04-13 01:21:00,72.555,72.555,72.525,72.53,87200000.0
2009-04-13 01:22:00,72.535,72.545,72.53,72.535,52600000.0
2009-04-13 01:23:00,72.535,72.55,72.53,72.53,123000000.0
2009-04-13 01:24:00,72.535,72.555,72.53,72.55,161400000.0
2009-04-13 01:25:00,72.545,72.545,72.535,72.54,67800000.0
2009-04-13 01:26:00,72.525,72.53,72.51,72.53,54400000.0
2009-04-13 01:27:00,72.53,72.53,72.51,72.51,125800000.0
2009-04-13 01:28:00,72.53,72.535,72.52,72.52,123800000.0
2009-04-13 01:29:00,72.525,72.56,72.515,72.55,211400000.0
2009-04-13 01:30:00,72.55,72.55,72.55,72.55,24000000.0
2009-04-13 01:31:00,72.55,72.55,72.55,72.55,27000000.0
2009-04-13 01:32:00,72.55,72.57,72.55,72.57,293400000.0
2009-04-13 01:33:00,72.57,72.575,72.56,72.56,211400000.0
2009-04-13 01:34:00,72.56,72.575,72.555,72.57,140600000.0
2009-04-13 01:35:00,72.565,72.575,72.555,72.565,130600000.0
2009-04-13 01:36:00,72.565,72.565,72.545,72.545,24000000.0
2009-04-13 01:37:00,72.545,72.545,72.495,72.505,89000000.0
2009-04-13 01:38:00,72.515,72.535,72.515,72.515,103200000.0
2009-04-13 01:39:00,72.51,72.55,72.505,72.51,156000000.0
2009-04-13 01:40:00,72.52,72.53,72.52,72.53,10600000.0
2009-04-13 01:41:00,72.53,72.53,72.51,72.51,41600000.0
2009-04-13 01:42:00,72.51,72.51,72.505,72.51,111800000.0
2009-04-13 01:43:00,72.51,72.525,72.51,72.52,90000000.0
2009-04-13 01:44:00,72.52,72.52,72.515,72.515,20800000.0
2009-04-13 01:45:00,72.52,72.525,72.52,72.525,64600000.0
2009-04-13 01:46:00,72.525,72.53,72.52,72.52,97400000.0
2009-04-13 01:47:00,72.515,72.52,72.51,72.51,26600000.0
2009-04-13 01:48:00,72.51,72.515,72.51,72.51,40000000.0
2009-04-13 01:49:00,72.51,72.52,72.505,72.52,79800000.0
2009-04-13 01:50:00,72.515,72.515,72.515,72.515,25000000.0
2009-04-13 01:51:00,72.51,72.51,72.51,72.51,6400000.0
2009-04-13 01:52:00,72.525,72.53,72.525,72.525,29600000.0
2009-04-13 01:53:00,72.53,72.585,72.525,72.585,101400000.0
2009-04-13 01:54:00,72.585,72.585,72.53,72.535,125600000.0
2009-04-13 01:55:00,72.535,72.545,72.505,72.505,115400000.0
2009-04-13 01:56:00,72.505,72.515,72.485,72.515,98600000.0
2009-04-13 01:57:00,72.52,72.525,72.5,72.505,88600000.0
2009-04-13 01:58:00,72.505,72.505,72.475,72.485,120800000.0
2009-04-13 01:59:00,72.485,72.51,72.47,72.47,202400000.0
2009-04-13 02:00:00,72.45,72.48,72.445,72.465,275200000.0
2009-04-13 02:01:00,72.465,72.465,72.44,72.44,92600000.0
2009-04-13 02:02:00,72.445,72.45,72.435,72.445,168400000.0
2009-04-13 02:03:00,72.445,72.47,72.415,72.425,239000000.0
2009-04-13 02:04:00,72.425,72.435,72.425,72.43,53600000.0
2009-04-13 02:05:00,72.43,72.43,72.405,72.405,106800000.0
2009-04-13 02:06:00,72.41,72.415,72.39,72.39,47200000.0
2009-04-13 02:07:00,72.385,72.395,72.365,72.38,121800000.0
2009-04-13 02:08:00,72.38,72.39,72.345,72.345,154800000.0
2009-04-13 02:09:00,72.335,72.345,72.295,72.295,294800000.0
2009-04-13 02:10:00,72.295,72.32,72.295,72.3,232000000.0
2009-04-13 02:11:00,72.3,72.325,72.3,72.32,315000000.0
2009-04-13 02:12:00,72.31,72.355,72.31,72.35,461000000.0
2009-04-13 02:13:00,72.355,72.36,72.295,72.315,228800000.0
2009-04-13 02:14:00,72.315,72.325,72.295,72.305,100600000.0
2009-04-13 02:15:00,72.305,72.31,72.305,72.31,23800000.0
2009-04-13 02:16:00,72.31,72.345,72.265,72.265,159800000.0
2009-04-13 02:17:00,72.275,72.315,72.06,72.145,412800000.0
2009-04-13 02:18:00,72.145,72.21,72.125,72.205,377600000.0
2009-04-13 02:19:00,72.205,72.27,72.205,72.235,160400000.0
2009-04-13 02:20:00,72.28,72.28,72.21,72.245,284000000.0
2009-04-13 02:21:00,72.245,72.245,72.195,72.215,193000000.0
2009-04-13 02:22:00,72.215,72.26,72.215,72.26,266800000.0
2009-04-13 02:23:00,72.255,72.31,72.255,72.295,197600000.0
2009-04-13 02:24:00,72.3,72.315,72.285,72.3,186400000.0
2009-04-13 02:25:00,72.305,72.31,72.28,72.285,119600000.0
2009-04-13 02:26:00,72.285,72.29,72.275,72.285,111400000.0
2009-04-13 02:27:00,72.285,72.285,72.28,72.285,124400000.0
2009-04-13 02:28:00,72.285,72.295,72.235,72.24,304200000.0
2009-04-13 02:29:00,72.24,72.255,72.22,72.235,263600000.0
2009-04-13 02:30:00,72.23,72.24,72.21,72.21,204400000.0
2009-04-13 02:31:00,72.21,72.275,72.2,72.24,230400000.0
2009-04-13 02:32:00,72.255,72.28,72.255,72.275,110000000.0
2009-04-13 02:33:00,72.27,72.29,72.265,72.29,45200000.0
2009-04-13 02:34:00,72.29,72.325,72.29,72.325,321800000.0
2009-04-13 02:35:00,72.325,72.33,72.3,72.325,177000000.0
2009-04-13 02:36:00,72.325,72.33,72.315,72.325,192000000.0
2009-04-13 02:37:00,72.325,72.355,72.325,72.34,219000000.0
2009-04-13 02:38:00,72.34,72.34,72.305,72.32,179400000.0
2009-04-13 02:39:00,72.31,72.335,72.31,72.335,178600000.0
2009-04-13 02:40:00,72.335,72.38,72.325,72.375,236600000.0
2009-04-13 02:41:00,72.375,72.375,72.315,72.315,167600000.0
2009-04-13 02:42:00,72.305,72.31,72.29,72.295,196800000.0
2009-04-13 02:43:00,72.295,72.315,72.295,72.3,144200000.0
2009-04-13 02:44:00,72.3,72.32,72.29,72.295,229200000.0
2009-04-13 02:45:00,72.29,72.305,72.29,72.3,106600000.0
2009-04-13 02:46:00,72.31,72.345,72.295,72.325,304800000.0
2009-04-13 02:47:00,72.325,72.33,72.295,72.325,214400000.0
2009-04-13 02:48:00,72.325,72.335,72.31,72.335,109600000.0
2009-04-13 02:49:00,72.33,72.35,72.33,72.34,106000000.0
2009-04-13 02:50:00,72.34,72.345,72.315,72.315,193600000.0
2009-04-13 02:51:00,72.315,72.345,72.315,72.345,109000000.0
2009-04-13 02:52:00,72.345,72.38,72.335,72.35,231200000.0
2009-04-13 02:53:00,72.35,72.4,72.35,72.35,148800000.0
2009-04-13 02:54:00,72.35,72.39,72.345,72.38,283200000.0
2009-04-13 02:55:00,72.39,72.415,72.38,72.385,276600000.0
2009-04-13 02:56:00,72.395,72.4,72.365,72.385,360400000.0
2009-04-13 02:57:00,72.395,72.395,72.375,72.38,140200000.0
2009-04-13 02:58:00,72.38,72.4,72.38,72.4,107200000.0
2009-04-13 02:59:00,72.405,72.405,72.375,72.405,220000000.0
2009-04-13 03:00:00,72.405,72.43,72.395,72.395,125000000.0
2009-04-13 03:01:00,72.4,72.425,72.4,72.425,279800000.0
2009-04-13 03:02:00,72.42,72.455,72.42,72.455,266000000.0
2009-04-13 03:03:00,72.455,72.51,72.455,72.51,285000000.0
2009-04-13 03:04:00,72.515,72.535,72.5,72.525,555400000.0
2009-04-13 03:05:00,72.52,72.525,72.49,72.495,180800000.0
2009-04-13 03:06:00,72.505,72.515,72.495,72.515,207200000.0
2009-04-13 03:07:00,72.515,72.525,72.5,72.51,200200000.0
2009-04-13 03:08:00,72.51,72.51,72.485,72.5,114200000.0
2009-04-13 03:09:00,72.5,72.505,72.48,72.495,154000000.0
2009-04-13 03:10:00,72.495,72.505,72.465,72.48,213000000.0
2009-04-13 03:11:00,72.485,72.5,72.48,72.5,118200000.0
2009-04-13 03:12:00,72.505,72.53,72.49,72.49,168200000.0
2009-04-13 03:13:00,72.49,72.495,72.485,72.49,96400000.0
2009-04-13 03:14:00,72.49,72.5,72.485,72.49,131400000.0
2009-04-13 03:15:00,72.49,72.49,72.46,72.46,163200000.0
2009-04-13 03:16:00,72.44,72.465,72.44,72.46,59000000.0
2009-04-13 03:17:00,72.46,72.5,72.455,72.5,184400000.0
2009-04-13 03:18:00,72.5,72.52,72.47,72.48,231400000.0
2009-04-13 03:19:00,72.485,72.5,72.425,72.435,325800000.0
2009-04-13 03:20:00,72.435,72.45,72.405,72.41,168200000.0
2009-04-13 03:21:00,72.41,72.41,72.355,72.365,420600000.0
2009-04-13 03:22:00,72.365,72.395,72.365,72.39,137000000.0
2009-04-13 03:23:00,72.39,72.4,72.385,72.4,178000000.0
2009-04-13 03:24:00,72.395,72.44,72.395,72.44,170400000.0
2009-04-13 03:25:00,72.44,72.485,72.44,72.475,143000000.0
2009-04-13 03:26:00,72.475,72.475,72.465,72.465,74800000.0
2009-04-13 03:27:00,72.465,72.465,72.42,72.42,213200000.0
2009-04-13 03:28:00,72.43,72.44,72.39,72.39,148400000.0
2009-04-13 03:29:00,72.39,72.415,72.375,72.415,289600000.0
2009-04-13 03:30:00,72.415,72.435,72.39,72.435,214200000.0
2009-04-13 03:31:00,72.435,72.485,72.435,72.485,194000000.0
2009-04-13 03:32:00,72.475,72.52,72.475,72.485,151200000.0
2009-04-13 03:33:00,72.485,72.5,72.48,72.485,199000000.0
2009-04-13 03:34:00,72.48,72.49,72.47,72.475,57600000.0
2009-04-13 03:35:00,72.475,72.48,72.455,72.46,56000000.0
2009-04-13 03:36:00,72.465,72.5,72.465,72.485,230000000.0
2009-04-13 03:37:00,72.485,72.51,72.485,72.49,211200000.0
2009-04-13 03:38:00,72.49,72.49,72.48,72.485,55600000.0
2009-04-13 03:39:00,72.485,72.485,72.475,72.48,103200000.0
2009-04-13 03:40:00,72.48,72.485,72.475,72.48,64200000.0
2009-04-13 03:41:00,72.48,72.485,72.475,72.485,49600000.0
2009-04-13 03:42:00,72.49,72.51,72.49,72.495,68200000.0
2009-04-13 03:43:00,72.495,72.505,72.495,72.505,25400000.0
2009-04-13 03:44:00,72.51,72.53,72.5,72.53,136600000.0
2009-04-13 03:45:00,72.53,72.555,72.52,72.53,418600000.0
2009-04-13 03:46:00,72.53,72.535,72.515,72.515,98400000.0
2009-04-13 03:47:00,72.525,72.53,72.525,72.525,18000000.0
2009-04-13 03:48:00,72.535,72.535,72.51,72.525,191600000.0
2009-04-13 03:49:00,72.52,72.52,72.49,72.515,170000000.0
2009-04-13 03:50:00,72.51,72.515,72.505,72.505,32000000.0
2009-04-13 03:51:00,72.505,72.505,72.48,72.48,91200000.0
2009-04-13 03:52:00,72.48,72.485,72.475,72.485,222600000.0
2009-04-13 03:53:00,72.48,72.48,72.475,72.48,72400000.0
2009-04-13 03:54:00,72.48,72.48,72.47,72.47,109200000.0
2009-04-13 03:55:00,72.47,72.48,72.47,72.48,68200000.0
2009-04-13 03:56:00,72.48,72.48,72.45,72.46,130200000.0
2009-04-13 03:57:00,72.46,72.46,72.45,72.455,66400000.0
2009-04-13 03:58:00,72.455,72.47,72.455,72.46,148200000.0
2009-04-13 03:59:00,72.46,72.465,72.455,72.465,87600000.0
2009-04-13 04:00:00,72.465,72.465,72.43,72.435,140800000.0
2009-04-13 04:01:00,72.43,72.445,72.43,72.43,99600000.0
2009-04-13 04:02:00,72.43,72.445,72.43,72.445,81400000.0
2009-04-13 04:03:00,72.445,72.45,72.445,72.45,11000000.0
2009-04-13 04:04:00,72.455,72.46,72.445,72.46,68600000.0
2009-04-13 04:05:00,72.455,72.46,72.45,72.46,144200000.0
2009-04-13 04:06:00,72.46,72.47,72.45,72.46,70800000.0
2009-04-13 04:07:00,72.46,72.46,72.455,72.455,100800000.0
2009-04-13 04:08:00,72.455,72.455,72.455,72.455,31600000.0
2009-04-13 04:09:00,72.45,72.455,72.445,72.45,36400000.0
2009-04-13 04:10:00,72.42,72.42,72.406,72.406,176800000.0
2009-04-13 04:11:00,72.445,72.45,72.44,72.45,33000000.0
2009-04-13 04:12:00,72.45,72.45,72.43,72.435,86200000.0
2009-04-13 04:13:00,72.43,72.465,72.425,72.445,97000000.0
2009-04-13 04:14:00,72.445,72.445,72.44,72.44,70200000.0
2009-04-13 04:15:00,72.445,72.445,72.425,72.425,80200000.0
2009-04-13 04:16:00,72.425,72.445,72.425,72.445,58600000.0
2009-04-13 04:17:00,72.445,72.45,72.445,72.45,29000000.0
2009-04-13 04:18:00,72.46,72.46,72.435,72.435,19400000.0
2009-04-13 04:19:00,72.44,72.445,72.44,72.445,31600000.0
2009-04-13 04:20:00,72.445,72.455,72.445,72.455,25400000.0
2009-04-13 04:21:00,72.45,72.45,72.45,72.45,4800000.0
2009-04-13 04:22:00,72.455,72.455,72.44,72.445,70800000.0
2009-04-13 04:23:00,72.445,72.445,72.44,72.445,37800000.0
2009-04-13 04:24:00,72.445,72.445,72.43,72.44,141000000.0
2009-04-13 04:25:00,72.44,72.45,72.44,72.44,46800000.0
2009-04-13 04:26:00,72.445,72.455,72.435,72.455,35800000.0
2009-04-13 04:27:00,72.455,72.46,72.45,72.46,35000000.0
2009-04-13 04:28:00,72.46,72.46,72.44,72.46,79200000.0
2009-04-13 04:29:00,72.46,72.46,72.45,72.46,48800000.0
2009-04-13 04:30:00,72.455,72.46,72.44,72.45,140400000.0
2009-04-13 04:31:00,72.45,72.47,72.45,72.47,46000000.0
2009-04-13 04:32:00,72.475,72.475,72.46,72.475,16000000.0
2009-04-13 04:33:00,72.465,72.495,72.465,72.495,50000000.0
2009-04-13 04:34:00,72.495,72.495,72.485,72.49,165600000.0
2009-04-13 04:35:00,72.49,72.49,72.49,72.49,212800000.0
2009-04-13 04:36:00,72.49,72.51,72.49,72.505,125400000.0
2009-04-13 04:37:00,72.505,72.51,72.5,72.5,111000000.0
2009-04-13 04:38:00,72.5,72.51,72.455,72.465,138800000.0
2009-04-13 04:39:00,72.465,72.465,72.45,72.465,70200000.0
2009-04-13 04:40:00,72.46,72.46,72.455,72.455,27200000.0
2009-04-13 04:41:00,72.455,72.46,72.455,72.455,60600000.0
2009-04-13 04:42:00,72.46,72.475,72.46,72.475,78200000.0
2009-04-13 04:43:00,72.475,72.475,72.47,72.47,33400000.0
2009-04-13 04:44:00,72.475,72.475,72.455,72.455,45200000.0
2009-04-13 04:45:00,72.455,72.46,72.455,72.46,28000000.0
2009-04-13 04:46:00,72.465,72.47,72.465,72.47,7200000.0
2009-04-13 04:47:00,72.46,72.46,72.46,72.46,4000000.0
2009-04-13 04:48:00,72.47,72.47,72.47,72.47,17800000.0
2009-04-13 04:49:00,72.475,72.48,72.465,72.48,66200000.0
2009-04-13 04:50:00,72.475,72.48,72.465,72.475,83200000.0
2009-04-13 04:51:00,72.428,72.453,72.428,72.45,70800000.0
2009-04-13 04:52:00,72.437,72.452,72.437,72.448,64000000.0
2009-04-13 04:53:00,72.475,72.475,72.475,72.475,19800000.0
2009-04-13 04:54:00,72.475,72.475,72.475,72.475,8800000.0
2009-04-13 04:55:00,72.475,72.475,72.475,72.475,16200000.0
2009-04-13 04:56:00,72.475,72.475,72.47,72.475,30200000.0
2009-04-13 04:57:00,72.475,72.475,72.46,72.47,53000000.0
2009-04-13 04:58:00,72.47,72.475,72.47,72.47,17200000.0
2009-04-13 04:59:00,72.47,72.48,72.46,72.47,48400000.0
2009-04-13 05:00:00,72.47,72.48,72.47,72.475,48600000.0
2009-04-13 05:01:00,72.48,72.485,72.475,72.475,105600000.0
2009-04-13 05:02:00,72.48,72.54,72.48,72.53,97600000.0
2009-04-13 05:03:00,72.53,72.53,72.52,72.525,76200000.0
2009-04-13 05:04:00,72.53,72.535,72.525,72.525,40400000.0
2009-04-13 05:05:00,72.525,72.545,72.525,72.545,37600000.0
2009-04-13 05:06:00,72.545,72.545,72.52,72.525,133000000.0
2009-04-13 05:07:00,72.53,72.53,72.53,72.53,4800000.0
2009-04-13 05:08:00,72.53,72.535,72.52,72.535,46200000.0
2009-04-13 05:09:00,72.54,72.54,72.535,72.535,9600000.0
2009-04-13 05:10:00,72.53,72.535,72.53,72.53,24000000.0
2009-04-13 05:11:00,72.53,72.53,72.525,72.525,33400000.0
2009-04-13 05:12:00,72.525,72.525,72.52,72.52,23400000.0
2009-04-13 05:13:00,72.485,72.487,72.477,72.485,43000000.0
2009-04-13 05:14:00,72.52,72.52,72.475,72.48,147800000.0
2009-04-13 05:15:00,72.485,72.505,72.485,72.505,131800000.0
2009-04-13 05:16:00,72.505,72.51,72.5,72.5,62600000.0
2009-04-13 05:17:00,72.505,72.505,72.5,72.505,46000000.0
2009-04-13 05:18:00,72.505,72.505,72.505,72.505,4800000.0
2009-04-13 05:19:00,72.48,72.485,72.477,72.477,71000000.0
2009-04-13 05:20:00,72.505,72.505,72.49,72.495,59800000.0
2009-04-13 05:21:00,72.5,72.525,72.495,72.525,87800000.0
2009-04-13 05:22:00,72.525,72.525,72.51,72.52,49000000.0
2009-04-13 05:23:00,72.5,72.514,72.485,72.495,175400000.0
2009-04-13 05:24:00,72.515,72.515,72.515,72.515,23400000.0
2009-04-13 05:25:00,72.515,72.515,72.465,72.48,119800000.0
2009-04-13 05:26:00,72.48,72.49,72.47,72.47,68600000.0
2009-04-13 05:27:00,72.465,72.47,72.465,72.47,42600000.0
2009-04-13 05:28:00,72.48,72.48,72.47,72.47,37400000.0
2009-04-13 05:29:00,72.47,72.475,72.47,72.475,18200000.0
2009-04-13 05:30:00,72.475,72.475,72.47,72.475,39600000.0
2009-04-13 05:31:00,72.475,72.48,72.475,72.48,14800000.0
2009-04-13 05:32:00,72.434,72.472,72.434,72.472,111000000.0
2009-04-13 05:33:00,72.48,72.48,72.48,72.48,6200000.0
2009-04-13 05:34:00,72.48,72.48,72.48,72.48,24800000.0
2009-04-13 05:35:00,72.485,72.485,72.475,72.475,73400000.0
2009-04-13 05:36:00,72.48,72.48,72.465,72.465,47400000.0
2009-04-13 05:37:00,72.47,72.475,72.465,72.475,78800000.0
2009-04-13 05:38:00,72.475,72.505,72.475,72.505,132400000.0
2009-04-13 05:39:00,72.495,72.515,72.49,72.505,115800000.0
2009-04-13 05:40:00,72.505,72.505,72.495,72.5,43400000.0
2009-04-13 05:41:00,72.5,72.505,72.5,72.5,50400000.0
2009-04-13 05:42:00,72.515,72.525,72.51,72.515,165800000.0
2009-04-13 05:43:00,72.515,72.525,72.51,72.52,58400000.0
2009-04-13 05:44:00,72.52,72.52,72.51,72.51,63200000.0
2009-04-13 05:45:00,72.505,72.51,72.505,72.505,57000000.0
2009-04-13 05:46:00,72.505,72.505,72.5,72.5,24000000.0
2009-04-13 05:47:00,72.5,72.505,72.5,72.505,60200000.0
2009-04-13 05:48:00,72.505,72.525,72.5,72.5,80600000.0
2009-04-13 05:49:00,72.505,72.505,72.5,72.505,54400000.0
2009-04-13 05:50:00,72.505,72.52,72.505,72.52,67800000.0
2009-04-13 05:51:00,72.52,72.52,72.515,72.515,9600000.0
2009-04-13 05:52:00,72.51,72.51,72.5,72.5,48800000.0
2009-04-13 05:53:00,72.505,72.51,72.505,72.51,69600000.0
2009-04-13 05:54:00,72.5,72.5,72.485,72.5,109400000.0
2009-04-13 05:55:00,72.505,72.505,72.495,72.505,69800000.0
2009-04-13 05:56:00,72.51,72.52,72.505,72.51,94600000.0
2009-04-13 05:57:00,72.515,72.53,72.515,72.53,62000000.0
2009-04-13 05:58:00,72.525,72.53,72.515,72.53,139200000.0
2009-04-13 05:59:00,72.53,72.555,72.52,72.535,239000000.0
2009-04-13 06:00:00,72.535,72.535,72.485,72.485,346000000.0
2009-04-13 06:01:00,72.485,72.495,72.485,72.495,145400000.0
2009-04-13 06:02:00,72.495,72.495,72.49,72.495,36400000.0
2009-04-13 06:03:00,72.495,72.495,72.495,72.495,19200000.0
2009-04-13 06:04:00,72.495,72.495,72.495,72.495,15600000.0
2009-04-13 06:05:00,72.495,72.535,72.495,72.535,119200000.0
2009-04-13 06:06:00,72.535,72.535,72.53,72.53,57000000.0
2009-04-13 06:07:00,72.535,72.535,72.51,72.51,154600000.0
2009-04-13 06:08:00,72.51,72.545,72.51,72.545,198600000.0
2009-04-13 06:09:00,72.545,72.56,72.525,72.525,242200000.0
2009-04-13 06:10:00,72.535,72.56,72.53,72.56,141600000.0
2009-04-13 06:11:00,72.56,72.56,72.55,72.55,53800000.0
2009-04-13 06:12:00,72.55,72.56,72.54,72.555,105800000.0
2009-04-13 06:13:00,72.555,72.555,72.545,72.545,30600000.0
2009-04-13 06:14:00,72.545,72.565,72.54,72.56,126200000.0
2009-04-13 06:15:00,72.555,72.56,72.545,72.545,58800000.0
2009-04-13 06:16:00,72.545,72.55,72.53,72.54,130800000.0
2009-04-13 06:17:00,72.54,72.54,72.52,72.52,146400000.0
2009-04-13 06:18:00,72.53,72.53,72.515,72.52,22200000.0
2009-04-13 06:19:00,72.53,72.53,72.53,72.53,18600000.0
2009-04-13 06:20:00,72.53,72.54,72.525,72.535,74200000.0
2009-04-13 06:21:00,72.54,72.555,72.535,72.545,153800000.0
2009-04-13 06:22:00,72.535,72.535,72.525,72.53,55000000.0
2009-04-13 06:23:00,72.53,72.56,72.53,72.555,171800000.0
2009-04-13 06:24:00,72.56,72.605,72.545,72.595,341400000.0
2009-04-13 06:25:00,72.595,72.595,72.565,72.565,197400000.0
2009-04-13 06:26:00,72.57,72.58,72.56,72.57,117200000.0
2009-04-13 06:27:00,72.57,72.57,72.57,72.57,4800000.0
2009-04-13 06:28:00,72.56,72.56,72.545,72.55,159800000.0
2009-04-13 06:29:00,72.55,72.56,72.55,72.555,44400000.0
2009-04-13 06:30:00,72.555,72.555,72.555,72.555,16600000.0
2009-04-13 06:31:00,72.532,72.543,72.519,72.534,28800000.0
2009-04-13 06:32:00,72.555,72.555,72.555,72.555,3800000.0
2009-04-13 06:33:00,72.55,72.555,72.55,72.555,11000000.0
2009-04-13 06:34:00,72.555,72.59,72.555,72.57,298400000.0
2009-04-13 06:35:00,72.57,72.57,72.555,72.555,40200000.0
2009-04-13 06:36:00,72.555,72.555,72.555,72.555,80400000.0
2009-04-13 06:37:00,72.555,72.565,72.555,72.565,120200000.0
2009-04-13 06:38:00,72.565,72.565,72.56,72.565,26800000.0
2009-04-13 06:39:00,72.57,72.57,72.565,72.57,62600000.0
2009-04-13 06:40:00,72.565,72.575,72.565,72.575,24000000.0
2009-04-13 06:41:00,72.57,72.58,72.57,72.57,39800000.0
2009-04-13 06:42:00,72.57,72.58,72.57,72.575,41400000.0
2009-04-13 06:43:00,72.575,72.595,72.565,72.58,113000000.0
2009-04-13 06:44:00,72.585,72.6,72.585,72.6,24200000.0
2009-04-13 06:45:00,72.6,72.61,72.6,72.61,42600000.0
2009-04-13 06:46:00,72.605,72.605,72.605,72.605,1000000.0
2009-04-13 06:47:00,72.605,72.61,72.595,72.61,157400000.0
2009-04-13 06:48:00,72.61,72.615,72.6,72.615,147600000.0
2009-04-13 06:49:00,72.615,72.645,72.605,72.62,283000000.0
2009-04-13 06:50:00,72.62,72.64,72.615,72.64,139600000.0
2009-04-13 06:51:00,72.635,72.65,72.625,72.63,122000000.0
2009-04-13 06:52:00,72.635,72.64,72.63,72.635,77200000.0
2009-04-13 06:53:00,72.64,72.645,72.63,72.63,60000000.0
2009-04-13 06:54:00,72.63,72.63,72.595,72.6,128600000.0
2009-04-13 06:55:00,72.6,72.6,72.595,72.6,38400000.0
2009-04-13 06:56:00,72.605,72.615,72.6,72.615,69800000.0
2009-04-13 06:57:00,72.615,72.62,72.605,72.61,94600000.0
2009-04-13 06:58:00,72.61,72.62,72.61,72.62,64800000.0
2009-04-13 06:59:00,72.625,72.645,72.62,72.645,133600000.0
2009-04-13 07:00:00,72.645,72.655,72.63,72.63,213400000.0
2009-04-13 07:01:00,72.63,72.63,72.625,72.625,38400000.0
2009-04-13 07:02:00,72.625,72.625,72.625,72.625,26800000.0
2009-04-13 07:03:00,72.63,72.63,72.63,72.63,11000000.0
2009-04-13 07:04:00,72.625,72.675,72.625,72.675,149000000.0
2009-04-13 07:05:00,72.69,72.69,72.665,72.675,212600000.0
2009-04-13 07:06:00,72.675,72.675,72.67,72.675,47200000.0
2009-04-13 07:07:00,72.675,72.68,72.675,72.675,24000000.0
2009-04-13 07:08:00,72.675,72.675,72.675,72.675,9600000.0
2009-04-13 07:09:00,72.67,72.67,72.64,72.645,104600000.0
2009-04-13 07:10:00,72.645,72.645,72.645,72.645,16000000.0
2009-04-13 07:11:00,72.645,72.645,72.64,72.64,29200000.0
2009-04-13 07:12:00,72.64,72.65,72.635,72.65,74200000.0
2009-04-13 07:13:00,72.655,72.655,72.65,72.65,7000000.0
2009-04-13 07:14:00,72.635,72.655,72.63,72.63,116800000.0
2009-04-13 07:15:00,72.645,72.645,72.625,72.625,90400000.0
2009-04-13 07:16:00,72.625,72.64,72.625,72.64,106600000.0
2009-04-13 07:17:00,72.64,72.64,72.625,72.63,140400000.0
2009-04-13 07:18:00,72.635,72.635,72.62,72.62,15600000.0
2009-04-13 07:19:00,72.62,72.62,72.59,72.59,41800000.0
2009-04-13 07:20:00,72.59,72.6,72.585,72.585,66200000.0
2009-04-13 07:21:00,72.585,72.59,72.575,72.58,66000000.0
2009-04-13 07:22:00,72.58,72.59,72.58,72.585,47800000.0
2009-04-13 07:23:00,72.585,72.585,72.55,72.565,91200000.0
2009-04-13 07:24:00,72.565,72.58,72.565,72.575,76600000.0
2009-04-13 07:25:00,72.575,72.575,72.57,72.57,51600000.0
2009-04-13 07:26:00,72.57,72.585,72.565,72.575,74000000.0
2009-04-13 07:27:00,72.585,72.595,72.58,72.595,30000000.0
2009-04-13 07:28:00,72.59,72.59,72.535,72.535,95400000.0
2009-04-13 07:29:00,72.545,72.55,72.535,72.545,39400000.0
2009-04-13 07:30:00,72.54,72.545,72.48,72.495,217400000.0
2009-04-13 07:31:00,72.49,72.495,72.465,72.465,212800000.0
2009-04-13 07:32:00,72.475,72.49,72.475,72.485,70800000.0
2009-04-13 07:33:00,72.485,72.5,72.485,72.5,48400000.0
2009-04-13 07:34:00,72.5,72.54,72.5,72.535,80000000.0
2009-04-13 07:35:00,72.535,72.535,72.52,72.53,64400000.0
2009-04-13 07:36:00,72.525,72.53,72.525,72.53,24000000.0
2009-04-13 07:37:00,72.525,72.525,72.525,72.525,24000000.0
2009-04-13 07:38:00,72.53,72.53,72.525,72.525,56600000.0
2009-04-13 07:39:00,72.525,72.525,72.51,72.515,54200000.0
2009-04-13 07:40:00,72.51,72.52,72.51,72.52,24600000.0
2009-04-13 07:41:00,72.52,72.52,72.495,72.51,83600000.0
2009-04-13 07:42:00,72.51,72.52,72.51,72.52,82000000.0
2009-04-13 07:43:00,72.52,72.52,72.52,72.52,72200000.0
2009-04-13 07:44:00,72.52,72.525,72.515,72.515,112200000.0
2009-04-13 07:45:00,72.515,72.52,72.515,72.52,60200000.0
2009-04-13 07:46:00,72.52,72.52,72.495,72.5,121800000.0
2009-04-13 07:47:00,72.5,72.52,72.495,72.51,127600000.0
2009-04-13 07:48:00,72.515,72.525,72.495,72.505,179200000.0
2009-04-13 07:49:00,72.505,72.51,72.505,72.51,52200000.0
2009-04-13 07:50:00,72.51,72.51,72.5,72.51,145600000.0
2009-04-13 07:51:00,72.515,72.54,72.505,72.54,135200000.0
2009-04-13 07:52:00,72.54,72.54,72.52,72.52,45600000.0
2009-04-13 07:53:00,72.52,72.53,72.505,72.53,52600000.0
2009-04-13 07:54:00,72.53,72.535,72.53,72.535,36400000.0
2009-04-13 07:55:00,72.53,72.54,72.53,72.53,34000000.0
2009-04-13 07:56:00,72.54,72.545,72.51,72.52,162600000.0
2009-04-13 07:57:00,72.52,72.525,72.505,72.52,95400000.0
2009-04-13 07:58:00,72.52,72.535,72.52,72.525,74400000.0
2009-04-13 07:59:00,72.525,72.535,72.52,72.525,97000000.0
2009-04-13 08:00:00,72.51,72.54,72.51,72.535,127200000.0
2009-04-13 08:01:00,72.535,72.545,72.525,72.535,87800000.0
2009-04-13 08:02:00,72.535,72.555,72.525,72.55,129800000.0
2009-04-13 08:03:00,72.55,72.56,72.545,72.55,190200000.0
2009-04-13 08:04:00,72.55,72.565,72.545,72.555,172400000.0
2009-04-13 08:05:00,72.555,72.56,72.545,72.56,299400000.0
2009-04-13 08:06:00,72.565,72.595,72.565,72.595,204800000.0
2009-04-13 08:07:00,72.595,72.6,72.59,72.59,66600000.0
2009-04-13 08:08:00,72.595,72.6,72.595,72.6,24000000.0
2009-04-13 08:09:00,72.6,72.605,72.585,72.6,179600000.0
2009-04-13 08:10:00,72.6,72.615,72.6,72.615,110800000.0
2009-04-13 08:11:00,72.61,72.61,72.6,72.605,81600000.0
2009-04-13 08:12:00,72.6,72.61,72.6,72.605,43200000.0
2009-04-13 08:13:00,72.605,72.61,72.595,72.595,146600000.0
2009-04-13 08:14:00,72.595,72.605,72.595,72.605,147200000.0
2009-04-13 08:15:00,72.605,72.675,72.605,72.66,234400000.0
2009-04-13 08:16:00,72.665,72.675,72.66,72.67,209600000.0
2009-04-13 08:17:00,72.67,72.675,72.655,72.675,179800000.0
2009-04-13 08:18:00,72.67,72.67,72.655,72.665,73400000.0
2009-04-13 08:19:00,72.67,72.68,72.65,72.66,215000000.0
2009-04-13 08:20:00,72.66,72.7,72.64,72.665,290200000.0
2009-04-13 08:21:00,72.67,72.675,72.65,72.665,188000000.0
2009-04-13 08:22:00,72.665,72.695,72.665,72.685,208600000.0
2009-04-13 08:23:00,72.69,72.69,72.635,72.645,157600000.0
2009-04-13 08:24:00,72.645,72.655,72.625,72.64,155400000.0
2009-04-13 08:25:00,72.64,72.64,72.625,72.625,192000000.0
2009-04-13 08:26:00,72.625,72.625,72.62,72.62,46200000.0
2009-04-13 08:27:00,72.62,72.62,72.62,72.62,11600000.0
2009-04-13 08:28:00,72.62,72.63,72.615,72.62,245000000.0
2009-04-13 08:29:00,72.615,72.64,72.61,72.615,263400000.0
2009-04-13 08:30:00,72.615,72.62,72.61,72.615,73000000.0
2009-04-13 08:31:00,72.615,72.615,72.615,72.615,2000000.0
2009-04-13 08:32:00,72.615,72.65,72.615,72.645,43600000.0
2009-04-13 08:33:00,72.64,72.64,72.625,72.63,50400000.0
2009-04-13 08:34:00,72.635,72.65,72.63,72.64,129400000.0
2009-04-13 08:35:00,72.635,72.645,72.63,72.64,184000000.0
2009-04-13 08:36:00,72.635,72.645,72.625,72.625,78400000.0
2009-04-13 08:37:00,72.635,72.66,72.62,72.64,98600000.0
2009-04-13 08:38:00,72.64,72.67,72.64,72.645,186000000.0
2009-04-13 08:39:00,72.645,72.655,72.625,72.645,91000000.0
2009-04-13 08:40:00,72.65,72.68,72.65,72.65,101800000.0
2009-04-13 08:41:00,72.65,72.675,72.65,72.66,245600000.0
2009-04-13 08:42:00,72.67,72.705,72.67,72.675,162800000.0
2009-04-13 08:43:00,72.68,72.755,72.68,72.7,181400000.0
2009-04-13 08:44:00,72.7,72.725,72.67,72.7,311400000.0
2009-04-13 08:45:00,72.705,72.71,72.68,72.68,125800000.0
2009-04-13 08:46:00,72.675,72.695,72.675,72.695,38000000.0
2009-04-13 08:47:00,72.705,72.71,72.705,72.71,69800000.0
2009-04-13 08:48:00,72.705,72.715,72.705,72.705,32200000.0
2009-04-13 08:49:00,72.705,72.71,72.705,72.705,12200000.0
2009-04-13 08:50:00,72.705,72.705,72.705,72.705,1600000.0
2009-04-13 08:51:00,72.705,72.71,72.705,72.705,15200000.0
2009-04-13 08:52:00,72.705,72.705,72.69,72.695,27000000.0
2009-04-13 08:53:00,72.695,72.695,72.69,72.69,31800000.0
2009-04-13 08:54:00,72.695,72.695,72.695,72.695,11800000.0
2009-04-13 08:55:00,72.695,72.695,72.695,72.695,6600000.0
2009-04-13 08:56:00,72.695,72.695,72.645,72.655,36000000.0
2009-04-13 08:57:00,72.66,72.665,72.66,72.665,25800000.0
2009-04-13 08:58:00,72.665,72.675,72.665,72.665,56400000.0
2009-04-13 08:59:00,72.67,72.69,72.67,72.68,109000000.0
2009-04-13 09:00:00,72.675,72.68,72.66,72.68,58000000.0
2009-04-13 09:01:00,72.68,72.68,72.67,72.675,26600000.0
2009-04-13 09:02:00,72.675,72.705,72.675,72.705,33600000.0
2009-04-13 09:03:00,72.705,72.725,72.705,72.715,25000000.0
2009-04-13 09:04:00,72.715,72.72,72.68,72.695,99600000.0
2009-04-13 09:05:00,72.695,72.725,72.695,72.725,101000000.0
2009-04-13 09:06:00,72.725,72.77,72.725,72.77,139200000.0
2009-04-13 09:07:00,72.77,72.815,72.77,72.805,111000000.0
2009-04-13 09:08:00,72.795,72.88,72.795,72.88,382600000.0
2009-04-13 09:09:00,72.875,72.885,72.865,72.885,244200000.0
2009-04-13 09:10:00,72.89,72.935,72.875,72.935,499400000.0
2009-04-13 09:11:00,72.98,72.995,72.955,72.975,296600000.0
2009-04-13 09:12:00,72.975,73.01,72.975,72.99,402400000.0
2009-04-13 09:13:00,72.99,73.0,72.935,72.955,319000000.0
2009-04-13 09:14:00,72.955,72.97,72.93,72.93,205500000.0
2009-04-13 09:15:00,72.925,72.945,72.89,72.905,306800000.0
2009-04-13 09:16:00,72.895,72.905,72.875,72.885,287000000.0
2009-04-13 09:17:00,72.885,72.92,72.88,72.9,251600000.0
2009-04-13 09:18:00,72.9,72.92,72.895,72.92,143000000.0
2009-04-13 09:19:00,72.925,72.93,72.905,72.91,93000000.0
2009-04-13 09:20:00,72.91,72.93,72.905,72.91,53600000.0
2009-04-13 09:21:00,72.895,72.895,72.86,72.86,274400000.0
2009-04-13 09:22:00,72.86,72.865,72.825,72.83,204000000.0
2009-04-13 09:23:00,72.83,72.83,72.785,72.805,212000000.0
2009-04-13 09:24:00,72.805,72.805,72.78,72.785,166400000.0
2009-04-13 09:25:00,72.78,72.81,72.78,72.81,98800000.0
2009-04-13 09:26:00,72.81,72.825,72.8,72.82,121000000.0
2009-04-13 09:27:00,72.815,72.845,72.805,72.845,145000000.0
2009-04-13 09:28:00,72.85,72.89,72.835,72.84,150300000.0
2009-04-13 09:29:00,72.855,72.875,72.85,72.86,81200000.0
2009-04-13 09:30:00,72.87,72.89,72.86,72.88,97200000.0
2009-04-13 09:31:00,72.88,72.885,72.875,72.875,84800000.0
2009-04-13 09:32:00,72.875,72.875,72.84,72.845,115200000.0
2009-04-13 09:33:00,72.845,72.86,72.845,72.855,81000000.0
2009-04-13 09:34:00,72.855,72.865,72.855,72.855,59600000.0
2009-04-13 09:35:00,72.855,72.86,72.83,72.84,105400000.0
2009-04-13 09:36:00,72.84,72.84,72.825,72.835,124800000.0
2009-04-13 09:37:00,72.835,72.845,72.82,72.83,72600000.0
2009-04-13 09:38:00,72.83,72.835,72.8,72.8,108000000.0
2009-04-13 09:39:00,72.8,72.8,72.765,72.77,207400000.0
2009-04-13 09:40:00,72.77,72.77,72.755,72.76,179400000.0
2009-04-13 09:41:00,72.765,72.805,72.765,72.795,177200000.0
2009-04-13 09:42:00,72.795,72.805,72.795,72.805,18600000.0
2009-04-13 09:43:00,72.805,72.805,72.78,72.795,63600000.0
2009-04-13 09:44:00,72.795,72.795,72.79,72.79,110400000.0
2009-04-13 09:45:00,72.79,72.805,72.785,72.8,156600000.0
2009-04-13 09:46:00,72.8,72.805,72.785,72.79,113800000.0
2009-04-13 09:47:00,72.79,72.795,72.78,72.785,83400000.0
2009-04-13 09:48:00,72.785,72.81,72.78,72.805,122600000.0
2009-04-13 09:49:00,72.81,72.825,72.785,72.8,107800000.0
2009-04-13 09:50:00,72.8,72.815,72.8,72.8,25400000.0
2009-04-13 09:51:00,72.795,72.805,72.795,72.805,16000000.0
2009-04-13 09:52:00,72.805,72.82,72.775,72.81,225400000.0
2009-04-13 09:53:00,72.81,72.815,72.79,72.805,173600000.0
2009-04-13 09:54:00,72.81,72.81,72.79,72.795,283800000.0
2009-04-13 09:55:00,72.79,72.825,72.785,72.825,192400000.0
2009-04-13 09:56:00,72.83,72.835,72.81,72.83,77200000.0
2009-04-13 09:57:00,72.835,72.84,72.835,72.84,83600000.0
2009-04-13 09:58:00,72.84,72.84,72.825,72.825,168400000.0
2009-04-13 09:59:00,72.83,72.865,72.825,72.86,244600000.0
2009-04-13 10:00:00,72.855,72.88,72.85,72.865,270800000.0
2009-04-13 10:01:00,72.865,72.875,72.865,72.865,127400000.0
2009-04-13 10:02:00,72.865,72.875,72.865,72.87,91600000.0
2009-04-13 10:03:00,72.88,72.88,72.87,72.87,119800000.0
2009-04-13 10:04:00,72.87,72.9,72.865,72.895,175600000.0
2009-04-13 10:05:00,72.895,72.92,72.89,72.895,282200000.0
2009-04-13 10:06:00,72.905,72.91,72.9,72.905,96000000.0
2009-04-13 10:07:00,72.9,72.92,72.9,72.92,139200000.0
2009-04-13 10:08:00,72.915,72.925,72.9,72.92,166200000.0
2009-04-13 10:09:00,72.92,72.93,72.92,72.92,157800000.0
2009-04-13 10:10:00,72.92,72.935,72.92,72.925,181600000.0
2009-04-13 10:11:00,72.915,72.925,72.905,72.925,202200000.0
2009-04-13 10:12:00,72.93,72.93,72.915,72.915,99400000.0
2009-04-13 10:13:00,72.92,72.93,72.91,72.92,114800000.0
2009-04-13 10:14:00,72.925,72.925,72.89,72.89,58400000.0
2009-04-13 10:15:00,72.89,72.895,72.875,72.88,129000000.0
2009-04-13 10:16:00,72.88,72.88,72.845,72.85,185600000.0
2009-04-13 10:17:00,72.855,72.86,72.8,72.825,315800000.0
2009-04-13 10:18:00,72.835,72.85,72.83,72.84,168200000.0
2009-04-13 10:19:00,72.835,72.84,72.815,72.82,134400000.0
2009-04-13 10:20:00,72.82,72.85,72.815,72.84,96200000.0
2009-04-13 10:21:00,72.84,72.845,72.825,72.83,74200000.0
2009-04-13 10:22:00,72.835,72.835,72.83,72.835,55200000.0
2009-04-13 10:23:00,72.835,72.84,72.83,72.835,104800000.0
2009-04-13 10:24:00,72.835,72.86,72.835,72.86,86400000.0
2009-04-13 10:25:00,72.86,72.86,72.85,72.855,85200000.0
2009-04-13 10:26:00,72.855,72.865,72.855,72.86,85000000.0
2009-04-13 10:27:00,72.86,72.89,72.86,72.875,206400000.0
2009-04-13 10:28:00,72.875,72.895,72.87,72.88,163800000.0
2009-04-13 10:29:00,72.88,72.895,72.88,72.895,99600000.0
2009-04-13 10:30:00,72.9,72.915,72.89,72.895,224200000.0
2009-04-13 10:31:00,72.895,72.91,72.89,72.905,67200000.0
2009-04-13 10:32:00,72.905,72.91,72.875,72.9,172600000.0
2009-04-13 10:33:00,72.905,72.905,72.9,72.905,120800000.0
2009-04-13 10:34:00,72.905,72.905,72.875,72.88,130200000.0
2009-04-13 10:35:00,72.88,72.9,72.88,72.89,137400000.0
2009-04-13 10:36:00,72.89,72.895,72.885,72.89,116600000.0
2009-04-13 10:37:00,72.89,72.89,72.885,72.885,99200000.0
2009-04-13 10:38:00,72.885,72.885,72.88,72.88,39600000.0
2009-04-13 10:39:00,72.88,72.895,72.88,72.885,98600000.0
2009-04-13 10:40:00,72.89,72.895,72.875,72.875,87000000.0
2009-04-13 10:41:00,72.88,72.885,72.865,72.885,37800000.0
2009-04-13 10:42:00,72.885,72.885,72.865,72.865,200800000.0
2009-04-13 10:43:00,72.87,72.87,72.86,72.865,66400000.0
2009-04-13 10:44:00,72.865,72.875,72.865,72.865,31800000.0
2009-04-13 10:45:00,72.87,72.89,72.87,72.89,54600000.0
2009-04-13 10:46:00,72.89,72.89,72.88,72.89,28800000.0
2009-04-13 10:47:00,72.885,72.915,72.875,72.885,69200000.0
2009-04-13 10:48:00,72.885,72.905,72.885,72.89,58200000.0
2009-04-13 10:49:00,72.89,72.895,72.885,72.885,58600000.0
2009-04-13 10:50:00,72.885,72.895,72.885,72.89,18800000.0
2009-04-13 10:51:00,72.89,72.89,72.885,72.885,35600000.0
2009-04-13 10:52:00,72.89,72.9,72.875,72.885,137200000.0
2009-04-13 10:53:00,72.89,72.9,72.875,72.875,77200000.0
2009-04-13 10:54:00,72.885,72.885,72.875,72.885,45200000.0
2009-04-13 10:55:00,72.885,72.89,72.88,72.88,64000000.0
2009-04-13 10:56:00,72.87,72.87,72.865,72.865,34200000.0
2009-04-13 10:57:00,72.87,72.875,72.85,72.85,180000000.0
2009-04-13 10:58:00,72.85,72.875,72.85,72.86,47400000.0
2009-04-13 10:59:00,72.86,72.87,72.86,72.87,26000000.0
2009-04-13 11:00:00,72.833,72.853,72.823,72.847,399600000.0
2009-04-13 11:01:00,72.87,72.89,72.87,72.88,75000000.0
2009-04-13 11:02:00,72.88,72.9,72.88,72.885,171400000.0
2009-04-13 11:03:00,72.885,72.895,72.885,72.89,44600000.0
2009-04-13 11:04:00,72.885,72.9,72.885,72.885,124200000.0
2009-04-13 11:05:00,72.885,72.9,72.885,72.9,40000000.0
2009-04-13 11:06:00,72.9,72.905,72.88,72.88,135000000.0
2009-04-13 11:07:00,72.88,72.88,72.86,72.86,147000000.0
2009-04-13 11:08:00,72.865,72.865,72.855,72.855,54600000.0
2009-04-13 11:09:00,72.855,72.855,72.825,72.83,145400000.0
2009-04-13 11:10:00,72.83,72.84,72.83,72.835,107400000.0
2009-04-13 11:11:00,72.84,72.84,72.82,72.835,83400000.0
2009-04-13 11:12:00,72.84,72.84,72.83,72.84,55200000.0
2009-04-13 11:13:00,72.835,72.835,72.835,72.835,15800000.0
2009-04-13 11:14:00,72.835,72.84,72.82,72.825,86400000.0
2009-04-13 11:15:00,72.82,72.825,72.82,72.82,39800000.0
2009-04-13 11:16:00,72.82,72.835,72.82,72.83,83800000.0
2009-04-13 11:17:00,72.83,72.83,72.815,72.815,38800000.0
2009-04-13 11:18:00,72.815,72.82,72.815,72.82,19600000.0
2009-04-13 11:19:00,72.815,72.83,72.815,72.825,13200000.0
2009-04-13 11:20:00,72.82,72.825,72.82,72.82,12800000.0
2009-04-13 11:21:00,72.82,72.83,72.815,72.82,11200000.0
2009-04-13 11:22:00,72.793,72.808,72.793,72.805,391000000.0
2009-04-13 11:23:00,72.815,72.825,72.815,72.815,14800000.0
2009-04-13 11:24:00,72.82,72.82,72.75,72.765,105000000.0
2009-04-13 11:25:00,72.765,72.77,72.725,72.725,63000000.0
2009-04-13 11:26:00,72.725,72.745,72.725,72.74,24800000.0
2009-04-13 11:27:00,72.74,72.745,72.72,72.745,222400000.0
2009-04-13 11:28:00,72.75,72.755,72.735,72.745,42600000.0
2009-04-13 11:29:00,72.745,72.75,72.7,72.7,50400000.0
2009-04-13 11:30:00,72.705,72.705,72.68,72.69,123900000.0
2009-04-13 11:31:00,72.69,72.715,72.675,72.685,77200000.0
2009-04-13 11:32:00,72.685,72.705,72.68,72.695,101400000.0
2009-04-13 11:33:00,72.695,72.705,72.69,72.705,63000000.0
2009-04-13 11:34:00,72.705,72.715,72.705,72.715,55200000.0
2009-04-13 11:35:00,72.715,72.72,72.695,72.72,183000000.0
2009-04-13 11:36:00,72.725,72.725,72.705,72.705,77600000.0
2009-04-13 11:37:00,72.705,72.71,72.695,72.695,33600000.0
2009-04-13 11:38:00,72.7,72.715,72.7,72.715,28800000.0
2009-04-13 11:39:00,72.715,72.715,72.69,72.71,59600000.0
2009-04-13 11:40:00,72.71,72.74,72.71,72.72,60400000.0
2009-04-13 11:41:00,72.703,72.714,72.691,72.7,231800000.0
2009-04-13 11:42:00,72.72,72.73,72.72,72.725,10600000.0
2009-04-13 11:43:00,72.725,72.75,72.725,72.735,212400000.0
2009-04-13 11:44:00,72.74,72.74,72.73,72.73,84600000.0
2009-04-13 11:45:00,72.73,72.73,72.73,72.73,57600000.0
2009-04-13 11:46:00,72.73,72.735,72.725,72.725,163600000.0
2009-04-13 11:47:00,72.725,72.725,72.705,72.715,109200000.0
2009-04-13 11:48:00,72.715,72.715,72.715,72.715,7800000.0
2009-04-13 11:49:00,72.715,72.715,72.7,72.7,69600000.0
2009-04-13 11:50:00,72.7,72.705,72.675,72.685,34400000.0
2009-04-13 11:51:00,72.68,72.68,72.67,72.68,20600000.0
2009-04-13 11:52:00,72.68,72.685,72.68,72.685,9600000.0
2009-04-13 11:53:00,72.68,72.68,72.68,72.68,1600000.0
2009-04-13 11:54:00,72.685,72.685,72.68,72.68,14200000.0
2009-04-13 11:55:00,72.68,72.68,72.675,72.68,18800000.0
2009-04-13 11:56:00,72.695,72.695,72.675,72.685,45200000.0
2009-04-13 11:57:00,72.685,72.685,72.68,72.685,13000000.0
2009-04-13 11:58:00,72.685,72.7,72.685,72.7,32400000.0
2009-04-13 11:59:00,72.7,72.7,72.685,72.685,23400000.0
2009-04-13 12:00:00,72.675,72.685,72.67,72.675,30800000.0
2009-04-13 12:01:00,72.68,72.68,72.68,72.68,1600000.0
2009-04-13 12:02:00,72.675,72.705,72.675,72.69,25800000.0
2009-04-13 12:03:00,72.69,72.69,72.675,72.675,5800000.0
2009-04-13 12:04:00,72.69,72.7,72.69,72.7,10000000.0
2009-04-13 12:05:00,72.7,72.72,72.695,72.72,26000000.0
2009-04-13 12:06:00,72.72,72.73,72.705,72.705,11000000.0
2009-04-13 12:07:00,72.705,72.705,72.7,72.7,16800000.0
2009-04-13 12:08:00,72.7,72.725,72.7,72.705,53000000.0
2009-04-13 12:09:00,72.705,72.71,72.7,72.705,87600000.0
2009-04-13 12:10:00,72.705,72.705,72.705,72.705,15200000.0
2009-04-13 12:11:00,72.71,72.72,72.705,72.72,29200000.0
2009-04-13 12:12:00,72.693,72.697,72.678,72.696,244400000.0
2009-04-13 12:13:00,72.72,72.72,72.72,72.72,10400000.0
2009-04-13 12:14:00,72.72,72.74,72.72,72.74,41800000.0
2009-04-13 12:15:00,72.74,72.74,72.735,72.74,28400000.0
2009-04-13 12:16:00,72.74,72.755,72.74,72.75,107800000.0
2009-04-13 12:17:00,72.75,72.75,72.735,72.735,111200000.0
2009-04-13 12:18:00,72.735,72.75,72.735,72.75,57200000.0
2009-04-13 12:19:00,72.75,72.75,72.735,72.745,98400000.0
2009-04-13 12:20:00,72.745,72.745,72.735,72.735,54200000.0
2009-04-13 12:21:00,72.735,72.745,72.73,72.745,54200000.0
2009-04-13 12:22:00,72.735,72.745,72.735,72.745,42600000.0
2009-04-13 12:23:00,72.745,72.745,72.74,72.745,38400000.0
2009-04-13 12:24:00,72.745,72.745,72.745,72.745,19200000.0
2009-04-13 12:25:00,72.735,72.74,72.735,72.735,83400000.0
2009-04-13 12:26:00,72.735,72.735,72.725,72.725,102200000.0
2009-04-13 12:27:00,72.725,72.725,72.72,72.72,119400000.0
2009-04-13 12:28:00,72.72,72.75,72.71,72.735,185400000.0
2009-04-13 12:29:00,72.75,72.77,72.74,72.77,81000000.0
2009-04-13 12:30:00,72.745,72.745,72.735,72.74,43000000.0
2009-04-13 12:31:00,72.73,72.745,72.73,72.74,106600000.0
2009-04-13 12:32:00,72.74,72.745,72.735,72.735,46600000.0
2009-04-13 12:33:00,72.735,72.735,72.735,72.735,14800000.0
2009-04-13 12:34:00,72.735,72.745,72.735,72.745,25400000.0
2009-04-13 12:35:00,72.745,72.775,72.745,72.77,134000000.0
2009-04-13 12:36:00,72.77,72.79,72.77,72.79,41600000.0
2009-04-13 12:37:00,72.79,72.795,72.78,72.78,14400000.0
2009-04-13 12:38:00,72.785,72.82,72.785,72.795,40600000.0
2009-04-13 12:39:00,72.795,72.795,72.795,72.795,4600000.0
2009-04-13 12:40:00,72.795,72.815,72.795,72.81,12200000.0
2009-04-13 12:41:00,72.815,72.825,72.815,72.82,11600000.0
2009-04-13 12:42:00,72.815,72.835,72.815,72.835,22800000.0
2009-04-13 12:43:00,72.83,72.84,72.825,72.825,24400000.0
2009-04-13 12:44:00,72.82,72.825,72.805,72.805,32000000.0
2009-04-13 12:45:00,72.81,72.815,72.805,72.81,19200000.0
2009-04-13 12:46:00,72.815,72.82,72.81,72.81,9000000.0
2009-04-13 12:47:00,72.815,72.82,72.81,72.82,19600000.0
2009-04-13 12:48:00,72.82,72.835,72.815,72.83,39800000.0
2009-04-13 12:49:00,72.83,72.84,72.795,72.8,46400000.0
2009-04-13 12:50:00,72.8,72.805,72.785,72.805,49200000.0
2009-04-13 12:51:00,72.805,72.835,72.805,72.83,36000000.0
2009-04-13 12:52:00,72.835,72.835,72.795,72.795,19000000.0
2009-04-13 12:53:00,72.795,72.8,72.79,72.79,34800000.0
2009-04-13 12:54:00,72.795,72.8,72.795,72.795,44400000.0
2009-04-13 12:55:00,72.795,72.795,72.795,72.795,3200000.0
2009-04-13 12:56:00,72.795,72.795,72.795,72.795,4600000.0
2009-04-13 12:57:00,72.795,72.795,72.79,72.79,87000000.0
2009-04-13 12:58:00,72.785,72.785,72.75,72.775,259000000.0
2009-04-13 12:59:00,72.775,72.775,72.775,72.775,33200000.0
2009-04-13 13:00:00,72.775,72.775,72.765,72.77,35600000.0
2009-04-13 13:01:00,72.77,72.775,72.76,72.765,48200000.0
2009-04-13 13:02:00,72.765,72.765,72.76,72.76,24200000.0
2009-04-13 13:03:00,72.76,72.765,72.76,72.765,55600000.0
2009-04-13 13:04:00,72.765,72.775,72.765,72.775,54400000.0
2009-04-13 13:05:00,72.78,72.825,72.77,72.78,80600000.0
2009-04-13 13:06:00,72.785,72.79,72.77,72.77,27200000.0
2009-04-13 13:07:00,72.77,72.785,72.77,72.78,24800000.0
2009-04-13 13:08:00,72.78,72.79,72.77,72.785,56400000.0
2009-04-13 13:09:00,72.79,72.795,72.78,72.795,41000000.0
2009-04-13 13:10:00,72.795,72.83,72.795,72.825,50600000.0
2009-04-13 13:11:00,72.825,72.825,72.785,72.785,89800000.0
2009-04-13 13:12:00,72.785,72.8,72.78,72.795,128000000.0
2009-04-13 13:13:00,72.79,72.85,72.78,72.83,142600000.0
2009-04-13 13:14:00,72.82,72.82,72.805,72.805,19000000.0
2009-04-13 13:15:00,72.805,72.815,72.8,72.81,24200000.0
2009-04-13 13:16:00,72.815,72.815,72.815,72.815,6400000.0
2009-04-13 13:17:00,72.815,72.82,72.81,72.81,5200000.0
2009-04-13 13:18:00,72.81,72.81,72.81,72.81,3200000.0
2009-04-13 13:19:00,72.81,72.82,72.81,72.81,8400000.0
2009-04-13 13:20:00,72.81,72.825,72.805,72.82,72600000.0
2009-04-13 13:21:00,72.82,72.84,72.82,72.835,44000000.0
2009-04-13 13:22:00,72.835,72.855,72.825,72.835,39600000.0
2009-04-13 13:23:00,72.835,72.835,72.825,72.825,54400000.0
2009-04-13 13:24:00,72.825,72.845,72.82,72.84,51600000.0
2009-04-13 13:25:00,72.835,72.865,72.83,72.855,91200000.0
2009-04-13 13:26:00,72.855,72.86,72.8,72.8,261800000.0
2009-04-13 13:27:00,72.795,72.805,72.795,72.805,61400000.0
2009-04-13 13:28:00,72.8,72.805,72.795,72.795,69600000.0
2009-04-13 13:29:00,72.795,72.795,72.755,72.755,74800000.0
2009-04-13 13:30:00,72.755,72.77,72.75,72.765,40400000.0
2009-04-13 13:31:00,72.765,72.77,72.75,72.76,84000000.0
2009-04-13 13:32:00,72.745,72.81,72.745,72.805,101000000.0
2009-04-13 13:33:00,72.815,72.855,72.805,72.825,286200000.0
2009-04-13 13:34:00,72.83,72.84,72.82,72.835,64800000.0
2009-04-13 13:35:00,72.835,72.85,72.83,72.835,116600000.0
2009-04-13 13:36:00,72.835,72.845,72.83,72.83,20600000.0
2009-04-13 13:37:00,72.83,72.845,72.83,72.84,76600000.0
2009-04-13 13:38:00,72.84,72.86,72.84,72.85,61800000.0
2009-04-13 13:39:00,72.85,72.85,72.835,72.835,134200000.0
2009-04-13 13:40:00,72.835,72.85,72.835,72.85,62000000.0
2009-04-13 13:41:00,72.86,72.87,72.86,72.87,65000000.0
2009-04-13 13:42:00,72.865,72.875,72.865,72.875,106600000.0
2009-04-13 13:43:00,72.87,72.87,72.865,72.865,14400000.0
2009-04-13 13:44:00,72.865,72.88,72.865,72.88,41000000.0
2009-04-13 13:45:00,72.875,72.88,72.875,72.88,46200000.0
2009-04-13 13:46:00,72.88,72.88,72.85,72.85,123200000.0
2009-04-13 13:47:00,72.85,72.86,72.82,72.845,184400000.0
2009-04-13 13:48:00,72.845,72.85,72.825,72.835,142600000.0
2009-04-13 13:49:00,72.84,72.84,72.82,72.82,27600000.0
2009-04-13 13:50:00,72.81,72.835,72.77,72.82,93600000.0
2009-04-13 13:51:00,72.82,72.885,72.82,72.86,136600000.0
2009-04-13 13:52:00,72.865,72.905,72.865,72.885,249400000.0
2009-04-13 13:53:00,72.895,72.93,72.89,72.905,188800000.0
2009-04-13 13:54:00,72.905,72.905,72.85,72.85,240200000.0
2009-04-13 13:55:00,72.85,72.855,72.835,72.845,213200000.0
2009-04-13 13:56:00,72.85,72.865,72.85,72.86,239800000.0
2009-04-13 13:57:00,72.86,72.875,72.86,72.86,70400000.0
2009-04-13 13:58:00,72.86,72.86,72.835,72.84,93200000.0
2009-04-13 13:59:00,72.83,72.845,72.83,72.845,83800000.0
2009-04-13 14:00:00,72.845,72.85,72.845,72.845,53600000.0
2009-04-13 14:01:00,72.845,72.855,72.845,72.85,44000000.0
2009-04-13 14:02:00,72.85,72.865,72.79,72.83,219600000.0
2009-04-13 14:03:00,72.83,72.835,72.8,72.815,141800000.0
2009-04-13 14:04:00,72.815,72.815,72.78,72.805,280400000.0
2009-04-13 14:05:00,72.8,72.82,72.795,72.82,259800000.0
2009-04-13 14:06:00,72.82,72.83,72.805,72.81,46200000.0
2009-04-13 14:07:00,72.805,72.855,72.805,72.845,79800000.0
2009-04-13 14:08:00,72.845,72.855,72.825,72.83,76600000.0
2009-04-13 14:09:00,72.83,72.845,72.825,72.825,110000000.0
2009-04-13 14:10:00,72.825,72.835,72.81,72.83,102200000.0
2009-04-13 14:11:00,72.83,72.865,72.83,72.84,83400000.0
2009-04-13 14:12:00,72.84,72.845,72.815,72.83,76200000.0
2009-04-13 14:13:00,72.825,72.865,72.82,72.855,84000000.0
2009-04-13 14:14:00,72.855,72.86,72.825,72.855,119800000.0
2009-04-13 14:15:00,72.86,72.86,72.81,72.81,67200000.0
2009-04-13 14:16:00,72.81,72.845,72.81,72.82,99200000.0
2009-04-13 14:17:00,72.82,72.86,72.805,72.855,101600000.0
2009-04-13 14:18:00,72.855,72.86,72.835,72.835,46200000.0
2009-04-13 14:19:00,72.835,72.845,72.82,72.83,72400000.0
2009-04-13 14:20:00,72.83,72.835,72.81,72.81,121200000.0
2009-04-13 14:21:00,72.81,72.865,72.81,72.865,155800000.0
2009-04-13 14:22:00,72.85,72.895,72.85,72.87,88400000.0
2009-04-13 14:23:00,72.875,72.88,72.84,72.865,49800000.0
2009-04-13 14:24:00,72.87,72.885,72.855,72.875,84400000.0
2009-04-13 14:25:00,72.875,72.93,72.875,72.915,102200000.0
2009-04-13 14:26:00,72.92,72.92,72.89,72.9,61000000.0
2009-04-13 14:27:00,72.895,72.92,72.89,72.915,31200000.0
2009-04-13 14:28:00,72.93,72.95,72.915,72.94,106000000.0
2009-04-13 14:29:00,72.95,72.97,72.935,72.96,218400000.0
2009-04-13 14:30:00,72.965,73.01,72.96,72.98,119000000.0
2009-04-13 14:31:00,72.985,73.005,72.935,72.94,57800000.0
2009-04-13 14:32:00,72.945,72.95,72.93,72.94,87300000.0
2009-04-13 14:33:00,72.94,72.94,72.9,72.915,101000000.0
2009-04-13 14:34:00,72.915,72.915,72.885,72.91,58600000.0
2009-04-13 14:35:00,72.92,72.925,72.89,72.91,53800000.0
2009-04-13 14:36:00,72.92,72.945,72.915,72.925,80600000.0
2009-04-13 14:37:00,72.93,72.965,72.925,72.965,57000000.0
2009-04-13 14:38:00,72.965,72.985,72.96,72.985,49400000.0
2009-04-13 14:39:00,72.985,73.0,72.975,72.975,45000000.0
2009-04-13 14:40:00,72.975,73.0,72.965,72.965,157000000.0
2009-04-13 14:41:00,72.965,73.005,72.955,72.99,302400000.0
2009-04-13 14:42:00,72.99,73.03,72.99,73.01,250800000.0
2009-04-13 14:43:00,73.01,73.02,72.98,72.995,94400000.0
2009-04-13 14:44:00,72.995,72.995,72.97,72.97,85400000.0
2009-04-13 14:45:00,72.97,72.97,72.95,72.96,49000000.0
2009-04-13 14:46:00,72.96,72.975,72.95,72.96,67800000.0
2009-04-13 14:47:00,72.96,72.975,72.935,72.95,134400000.0
2009-04-13 14:48:00,72.95,72.98,72.95,72.955,105400000.0
2009-04-13 14:49:00,72.95,72.99,72.95,72.985,104400000.0
2009-04-13 14:50:00,72.985,73.0,72.97,72.985,95400000.0
2009-04-13 14:51:00,73.0,73.01,72.98,72.995,63000000.0
2009-04-13 14:52:00,72.995,73.035,72.99,73.03,97800000.0
2009-04-13 14:53:00,73.03,73.055,73.0,73.005,109200000.0
2009-04-13 14:54:00,73.005,73.015,72.995,73.015,69400000.0
2009-04-13 14:55:00,73.005,73.03,72.995,72.995,122400000.0
2009-04-13 14:56:00,72.995,72.995,72.97,72.98,73400000.0
2009-04-13 14:57:00,72.99,72.99,72.915,72.93,118800000.0
2009-04-13 14:58:00,72.92,72.96,72.92,72.95,113000000.0
2009-04-13 14:59:00,72.96,72.96,72.91,72.92,104200000.0
2009-04-13 15:00:00,72.92,72.965,72.915,72.96,77600000.0
2009-04-13 15:01:00,72.97,72.995,72.94,72.94,107800000.0
2009-04-13 15:02:00,72.94,72.95,72.89,72.92,91600000.0
2009-04-13 15:03:00,72.92,72.95,72.85,72.87,198000000.0
2009-04-13 15:04:00,72.865,72.89,72.855,72.875,187400000.0
2009-04-13 15:05:00,72.88,72.88,72.83,72.875,153100000.0
2009-04-13 15:06:00,72.875,72.89,72.85,72.85,162400000.0
2009-04-13 15:07:00,72.855,72.895,72.855,72.895,94800000.0
2009-04-13 15:08:00,72.89,72.89,72.855,72.89,137800000.0
2009-04-13 15:09:00,72.89,72.895,72.86,72.875,122000000.0
2009-04-13 15:10:00,72.88,72.93,72.87,72.875,190200000.0
2009-04-13 15:11:00,72.87,72.895,72.87,72.885,83800000.0
2009-04-13 15:12:00,72.885,72.895,72.875,72.895,121600000.0
2009-04-13 15:13:00,72.895,72.895,72.83,72.845,112300000.0
2009-04-13 15:14:00,72.835,72.875,72.83,72.875,118900000.0
2009-04-13 15:15:00,72.89,72.9,72.885,72.895,57600000.0
2009-04-13 15:16:00,72.885,72.895,72.875,72.89,89200000.0
2009-04-13 15:17:00,72.89,72.92,72.885,72.9,135400000.0
2009-04-13 15:18:00,72.905,72.92,72.895,72.92,102800000.0
2009-04-13 15:19:00,72.92,72.92,72.9,72.915,93600000.0
2009-04-13 15:20:00,72.915,72.95,72.895,72.905,61600000.0
2009-04-13 15:21:00,72.91,72.93,72.905,72.91,36800000.0
2009-04-13 15:22:00,72.915,72.93,72.905,72.915,51800000.0
2009-04-13 15:23:00,72.91,72.92,72.9,72.92,118200000.0
2009-04-13 15:24:00,72.905,72.92,72.905,72.915,67800000.0
2009-04-13 15:25:00,72.91,72.92,72.86,72.86,115000000.0
2009-04-13 15:26:00,72.87,72.87,72.775,72.785,149000000.0
2009-04-13 15:27:00,72.785,72.795,72.755,72.775,255200000.0
2009-04-13 15:28:00,72.775,72.79,72.725,72.725,185400000.0
2009-04-13 15:29:00,72.725,72.79,72.72,72.765,107400000.0
2009-04-13 15:30:00,72.765,72.8,72.75,72.795,95200000.0
2009-04-13 15:31:00,72.795,72.815,72.77,72.795,90600000.0
2009-04-13 15:32:00,72.795,72.795,72.765,72.77,102600000.0
2009-04-13 15:33:00,72.76,72.775,72.755,72.765,44400000.0
2009-04-13 15:34:00,72.775,72.78,72.75,72.755,83800000.0
2009-04-13 15:35:00,72.76,72.77,72.71,72.71,116600000.0
2009-04-13 15:36:00,72.715,72.715,72.68,72.69,66000000.0
2009-04-13 15:37:00,72.69,72.705,72.68,72.705,75000000.0
2009-04-13 15:38:00,72.71,72.715,72.695,72.705,33200000.0
2009-04-13 15:39:00,72.705,72.71,72.69,72.7,71000000.0
2009-04-13 15:40:00,72.7,72.705,72.68,72.685,105800000.0
2009-04-13 15:41:00,72.685,72.695,72.66,72.695,91600000.0
2009-04-13 15:42:00,72.695,72.7,72.66,72.68,160200000.0
2009-04-13 15:43:00,72.695,72.695,72.67,72.67,98000000.0
2009-04-13 15:44:00,72.675,72.705,72.67,72.675,105200000.0
2009-04-13 15:45:00,72.675,72.71,72.655,72.675,142000000.0
2009-04-13 15:46:00,72.675,72.68,72.625,72.63,135900000.0
2009-04-13 15:47:00,72.63,72.65,72.59,72.61,100800000.0
2009-04-13 15:48:00,72.605,72.645,72.595,72.635,102000000.0
2009-04-13 15:49:00,72.635,72.65,72.6,72.605,129000000.0
2009-04-13 15:50:00,72.61,72.64,72.595,72.61,109400000.0
2009-04-13 15:51:00,72.61,72.62,72.54,72.555,161900000.0
2009-04-13 15:52:00,72.555,72.57,72.535,72.57,107000000.0
2009-04-13 15:53:00,72.565,72.59,72.55,72.56,149800000.0
2009-04-13 15:54:00,72.56,72.565,72.55,72.555,56000000.0
2009-04-13 15:55:00,72.555,72.555,72.535,72.555,118200000.0
2009-04-13 15:56:00,72.55,72.555,72.5,72.505,176600000.0
2009-04-13 15:57:00,72.505,72.51,72.495,72.51,133200000.0
2009-04-13 15:58:00,72.51,72.54,72.5,72.52,151200000.0
2009-04-13 15:59:00,72.525,72.565,72.515,72.555,141000000.0
2009-04-13 16:00:00,72.555,72.61,72.545,72.595,197800000.0
2009-04-13 16:01:00,72.6,72.61,72.575,72.585,90400000.0
2009-04-13 16:02:00,72.585,72.595,72.575,72.595,62800000.0
2009-04-13 16:03:00,72.595,72.62,72.59,72.62,89400000.0
2009-04-13 16:04:00,72.62,72.7,72.62,72.69,238000000.0
2009-04-13 16:05:00,72.69,72.715,72.66,72.665,201600000.0
2009-04-13 16:06:00,72.66,72.675,72.66,72.67,184600000.0
2009-04-13 16:07:00,72.67,72.685,72.67,72.685,35600000.0
2009-04-13 16:08:00,72.68,72.725,72.675,72.685,169400000.0
2009-04-13 16:09:00,72.68,72.69,72.66,72.68,76000000.0
2009-04-13 16:10:00,72.68,72.73,72.68,72.72,132800000.0
2009-04-13 16:11:00,72.72,72.745,72.72,72.735,126800000.0
2009-04-13 16:12:00,72.74,72.74,72.695,72.695,183600000.0
2009-04-13 16:13:00,72.705,72.735,72.695,72.735,182800000.0
2009-04-13 16:14:00,72.735,72.785,72.725,72.765,112800000.0
2009-04-13 16:15:00,72.765,72.765,72.74,72.75,51800000.0
2009-04-13 16:16:00,72.75,72.76,72.735,72.75,76800000.0
2009-04-13 16:17:00,72.745,72.75,72.725,72.73,78600000.0
2009-04-13 16:18:00,72.725,72.74,72.72,72.725,155200000.0
2009-04-13 16:19:00,72.72,72.735,72.715,72.735,84400000.0
2009-04-13 16:20:00,72.735,72.76,72.695,72.755,126600000.0
2009-04-13 16:21:00,72.755,72.795,72.73,72.785,191000000.0
2009-04-13 16:22:00,72.78,72.78,72.745,72.755,91000000.0
2009-04-13 16:23:00,72.755,72.755,72.73,72.755,78900000.0
2009-04-13 16:24:00,72.745,72.78,72.74,72.775,56800000.0
2009-04-13 16:25:00,72.775,72.79,72.76,72.76,79000000.0
2009-04-13 16:26:00,72.755,72.76,72.725,72.73,158400000.0
2009-04-13 16:27:00,72.73,72.775,72.73,72.77,91000000.0
2009-04-13 16:28:00,72.765,72.81,72.765,72.775,92400000.0
2009-04-13 16:29:00,72.775,72.79,72.76,72.775,107600000.0
2009-04-13 16:30:00,72.79,72.79,72.755,72.755,139200000.0
2009-04-13 16:31:00,72.755,72.79,72.755,72.78,111400000.0
2009-04-13 16:32:00,72.78,72.785,72.755,72.77,96100000.0
2009-04-13 16:33:00,72.765,72.78,72.69,72.715,272000000.0
2009-04-13 16:34:00,72.715,72.735,72.695,72.73,138200000.0
2009-04-13 16:35:00,72.73,72.78,72.725,72.78,66000000.0
2009-04-13 16:36:00,72.79,72.845,72.785,72.84,153400000.0
2009-04-13 16:37:00,72.835,72.865,72.83,72.855,117200000.0
2009-04-13 16:38:00,72.855,72.855,72.775,72.775,148200000.0
2009-04-13 16:39:00,72.775,72.78,72.77,72.77,27200000.0
2009-04-13 16:40:00,72.765,72.77,72.73,72.76,107600000.0
2009-04-13 16:41:00,72.76,72.795,72.76,72.785,92200000.0
2009-04-13 16:42:00,72.8,72.805,72.765,72.765,67600000.0
2009-04-13 16:43:00,72.78,72.795,72.775,72.795,32000000.0
2009-04-13 16:44:00,72.79,72.805,72.79,72.805,23200000.0
2009-04-13 16:45:00,72.805,72.81,72.79,72.805,58400000.0
2009-04-13 16:46:00,72.805,72.825,72.805,72.815,39400000.0
2009-04-13 16:47:00,72.82,72.825,72.8,72.81,42400000.0
2009-04-13 16:48:00,72.815,72.82,72.785,72.785,60800000.0
2009-04-13 16:49:00,72.785,72.835,72.77,72.83,75200000.0
2009-04-13 16:50:00,72.835,72.87,72.83,72.845,114000000.0
2009-04-13 16:51:00,72.845,72.855,72.835,72.845,49600000.0
2009-04-13 16:52:00,72.845,72.885,72.84,72.855,103600000.0
2009-04-13 16:53:00,72.855,72.975,72.855,72.975,114800000.0
2009-04-13 16:54:00,72.97,72.97,72.875,72.895,107200000.0
2009-04-13 16:55:00,72.89,72.89,72.87,72.87,52800000.0
2009-04-13 16:56:00,72.875,72.92,72.875,72.92,89200000.0
2009-04-13 16:57:00,72.91,72.935,72.895,72.915,98000000.0
2009-04-13 16:58:00,72.915,72.95,72.9,72.945,170600000.0
2009-04-13 16:59:00,72.94,72.96,72.92,72.95,122000000.0
2009-04-13 17:00:00,72.945,72.95,72.915,72.93,165600000.0
2009-04-13 17:01:00,72.93,72.93,72.87,72.87,83200000.0
2009-04-13 17:02:00,72.87,72.875,72.84,72.85,79200000.0
2009-04-13 17:03:00,72.85,72.875,72.84,72.875,117800000.0
2009-04-13 17:04:00,72.87,72.87,72.84,72.855,35800000.0
2009-04-13 17:05:00,72.85,72.92,72.835,72.915,56400000.0
2009-04-13 17:06:00,72.915,72.93,72.89,72.89,77000000.0
2009-04-13 17:07:00,72.89,72.89,72.865,72.87,52800000.0
2009-04-13 17:08:00,72.87,72.87,72.86,72.86,77200000.0
2009-04-13 17:09:00,72.86,72.86,72.84,72.845,33400000.0
2009-04-13 17:10:00,72.85,72.85,72.845,72.85,32000000.0
2009-04-13 17:11:00,72.85,72.9,72.835,72.895,53600000.0
2009-04-13 17:12:00,72.895,72.91,72.895,72.905,47200000.0
2009-04-13 17:13:00,72.885,72.91,72.875,72.9,46000000.0
2009-04-13 17:14:00,72.895,72.895,72.88,72.885,48000000.0
2009-04-13 17:15:00,72.885,72.92,72.885,72.915,74000000.0
2009-04-13 17:16:00,72.915,72.96,72.915,72.95,78800000.0
2009-04-13 17:17:00,72.95,72.97,72.945,72.96,68800000.0
2009-04-13 17:18:00,72.96,72.98,72.955,72.965,96000000.0
2009-04-13 17:19:00,72.965,72.97,72.945,72.945,64000000.0
2009-04-13 17:20:00,72.945,72.95,72.91,72.92,46600000.0
2009-04-13 17:21:00,72.91,72.955,72.905,72.95,78800000.0
2009-04-13 17:22:00,72.955,72.965,72.945,72.955,47000000.0
2009-04-13 17:23:00,72.965,72.975,72.945,72.945,39200000.0
2009-04-13 17:24:00,72.945,72.955,72.94,72.945,45600000.0
2009-04-13 17:25:00,72.94,72.955,72.94,72.945,26000000.0
2009-04-13 17:26:00,72.945,72.96,72.94,72.95,35600000.0
2009-04-13 17:27:00,72.95,72.985,72.935,72.98,78000000.0
2009-04-13 17:28:00,72.975,73.01,72.975,72.995,211600000.0
2009-04-13 17:29:00,72.99,73.0,72.99,73.0,108600000.0
2009-04-13 17:30:00,73.0,73.0,72.965,72.965,71400000.0
2009-04-13 17:31:00,72.975,72.98,72.965,72.965,42600000.0
2009-04-13 17:32:00,72.965,72.965,72.94,72.96,48400000.0
2009-04-13 17:33:00,72.96,72.985,72.95,72.955,106400000.0
2009-04-13 17:34:00,72.95,72.96,72.93,72.96,157200000.0
2009-04-13 17:35:00,72.96,72.975,72.94,72.955,117600000.0
2009-04-13 17:36:00,72.955,73.005,72.955,72.955,183800000.0
2009-04-13 17:37:00,72.955,73.005,72.94,72.96,150500000.0
2009-04-13 17:38:00,72.96,73.01,72.935,72.975,91400000.0
2009-04-13 17:39:00,72.98,73.015,72.955,72.975,180000000.0
2009-04-13 17:40:00,72.98,73.005,72.975,72.995,237000000.0
2009-04-13 17:41:00,73.0,73.025,72.985,73.0,96800000.0
2009-04-13 17:42:00,73.005,73.03,72.98,72.98,157000000.0
2009-04-13 17:43:00,72.98,72.98,72.93,72.95,134600000.0
2009-04-13 17:44:00,72.95,72.95,72.905,72.91,73700000.0
2009-04-13 17:45:00,72.91,72.935,72.91,72.93,178800000.0
2009-04-13 17:46:00,72.935,72.955,72.93,72.955,88200000.0
2009-04-13 17:47:00,72.955,72.98,72.925,72.925,125800000.0
2009-04-13 17:48:00,72.93,72.935,72.88,72.88,76000000.0
2009-04-13 17:49:00,72.875,72.885,72.835,72.835,90600000.0
2009-04-13 17:50:00,72.835,72.865,72.825,72.84,65200000.0
2009-04-13 17:51:00,72.84,72.84,72.79,72.81,94200000.0
2009-04-13 17:52:00,72.81,72.84,72.8,72.84,61000000.0
2009-04-13 17:53:00,72.835,72.86,72.835,72.86,52200000.0
2009-04-13 17:54:00,72.86,72.87,72.845,72.86,68000000.0
2009-04-13 17:55:00,72.85,72.88,72.85,72.87,51800000.0
2009-04-13 17:56:00,72.875,72.9,72.875,72.885,86600000.0
2009-04-13 17:57:00,72.885,72.915,72.87,72.89,58000000.0
2009-04-13 17:58:00,72.9,72.95,72.9,72.935,45200000.0
2009-04-13 17:59:00,72.955,72.96,72.94,72.95,19000000.0
2009-04-13 18:00:00,72.95,72.96,72.93,72.94,62800000.0
2009-04-13 18:01:00,72.94,72.96,72.91,72.92,57000000.0
2009-04-13 18:02:00,72.925,72.925,72.905,72.915,42200000.0
2009-04-13 18:03:00,72.915,72.925,72.91,72.925,23600000.0
2009-04-13 18:04:00,72.92,72.93,72.92,72.93,11200000.0
2009-04-13 18:05:00,72.93,72.93,72.88,72.885,75000000.0
2009-04-13 18:06:00,72.88,72.89,72.875,72.885,26400000.0
2009-04-13 18:07:00,72.885,72.89,72.86,72.87,28600000.0
2009-04-13 18:08:00,72.87,72.87,72.855,72.87,40000000.0
2009-04-13 18:09:00,72.87,72.88,72.845,72.845,54600000.0
2009-04-13 18:10:00,72.84,72.855,72.835,72.845,53200000.0
2009-04-13 18:11:00,72.845,72.875,72.845,72.855,26200000.0
2009-04-13 18:12:00,72.865,72.88,72.85,72.88,14000000.0
2009-04-13 18:13:00,72.87,72.88,72.865,72.865,23600000.0
2009-04-13 18:14:00,72.87,72.88,72.82,72.82,48200000.0
2009-04-13 18:15:00,72.815,72.82,72.805,72.82,46400000.0
2009-04-13 18:16:00,72.835,72.875,72.835,72.845,23800000.0
2009-04-13 18:17:00,72.845,72.87,72.845,72.865,48600000.0
2009-04-13 18:18:00,72.87,72.885,72.86,72.87,29200000.0
2009-04-13 18:19:00,72.875,72.875,72.85,72.865,43000000.0
2009-04-13 18:20:00,72.87,72.89,72.86,72.89,26600000.0
2009-04-13 18:21:00,72.895,72.9,72.825,72.825,60400000.0
2009-04-13 18:22:00,72.825,72.835,72.825,72.835,2800000.0
2009-04-13 18:23:00,72.83,72.845,72.83,72.83,41600000.0
2009-04-13 18:24:00,72.835,72.865,72.83,72.85,70000000.0
2009-04-13 18:25:00,72.855,72.855,72.835,72.85,37200000.0
2009-04-13 18:26:00,72.855,72.855,72.835,72.835,44400000.0
2009-04-13 18:27:00,72.845,72.865,72.835,72.85,23600000.0
2009-04-13 18:28:00,72.855,72.885,72.85,72.855,90200000.0
2009-04-13 18:29:00,72.86,72.865,72.855,72.865,16800000.0
2009-04-13 18:30:00,72.865,72.875,72.865,72.865,7000000.0
2009-04-13 18:31:00,72.875,72.88,72.875,72.875,19600000.0
2009-04-13 18:32:00,72.875,72.9,72.875,72.89,29400000.0
2009-04-13 18:33:00,72.9,72.93,72.9,72.915,19200000.0
2009-04-13 18:34:00,72.905,72.915,72.905,72.91,46600000.0
2009-04-13 18:35:00,72.915,72.915,72.855,72.875,96600000.0
2009-04-13 18:36:00,72.875,72.915,72.875,72.915,82600000.0
2009-04-13 18:37:00,72.915,72.915,72.895,72.895,45000000.0
2009-04-13 18:38:00,72.895,72.895,72.89,72.895,18000000.0
2009-04-13 18:39:00,72.89,72.905,72.875,72.875,28600000.0
2009-04-13 18:40:00,72.865,72.885,72.855,72.875,72600000.0
2009-04-13 18:41:00,72.885,72.905,72.885,72.895,19600000.0
2009-04-13 18:42:00,72.9,72.9,72.9,72.9,4200000.0
2009-04-13 18:43:00,72.9,72.93,72.9,72.915,59600000.0
2009-04-13 18:44:00,72.91,72.92,72.895,72.91,36600000.0
2009-04-13 18:45:00,72.9,72.9,72.87,72.9,49400000.0
2009-04-13 18:46:00,72.895,72.895,72.835,72.845,40600000.0
2009-04-13 18:47:00,72.84,72.88,72.84,72.87,67800000.0
2009-04-13 18:48:00,72.87,72.91,72.87,72.9,148400000.0
2009-04-13 18:49:00,72.92,72.925,72.91,72.915,59400000.0
2009-04-13 18:50:00,72.92,72.92,72.905,72.91,9800000.0
2009-04-13 18:51:00,72.915,72.915,72.91,72.91,2800000.0
2009-04-13 18:52:00,72.915,72.915,72.905,72.91,9800000.0
2009-04-13 18:53:00,72.905,72.915,72.9,72.91,7000000.0
2009-04-13 18:54:00,72.905,72.915,72.905,72.915,11200000.0
2009-04-13 18:55:00,72.92,72.92,72.9,72.905,16800000.0
2009-04-13 18:56:00,72.9,72.9,72.89,72.895,22200000.0
2009-04-13 18:57:00,72.89,72.91,72.89,72.91,7000000.0
2009-04-13 18:58:00,72.9,72.905,72.9,72.9,4200000.0
2009-04-13 18:59:00,72.91,72.925,72.905,72.915,118400000.0
2009-04-13 19:00:00,72.905,72.955,72.9,72.945,127800000.0
2009-04-13 19:01:00,72.935,72.945,72.87,72.87,58800000.0
2009-04-13 19:02:00,72.88,72.885,72.86,72.88,46800000.0
2009-04-13 19:03:00,72.88,72.9,72.865,72.885,46400000.0
2009-04-13 19:04:00,72.885,72.905,72.88,72.905,18200000.0
2009-04-13 19:05:00,72.895,72.915,72.895,72.91,15400000.0
2009-04-13 19:06:00,72.92,72.94,72.91,72.915,97800000.0
2009-04-13 19:07:00,72.925,72.935,72.915,72.925,14000000.0
2009-04-13 19:08:00,72.92,72.925,72.92,72.925,20600000.0
2009-04-13 19:09:00,72.92,72.925,72.915,72.925,39200000.0
2009-04-13 19:10:00,72.915,72.925,72.885,72.895,64600000.0
2009-04-13 19:11:00,72.9,72.905,72.89,72.895,13200000.0
2009-04-13 19:12:00,72.885,72.915,72.88,72.885,127000000.0
2009-04-13 19:13:00,72.88,72.895,72.875,72.895,100400000.0
2009-04-13 19:14:00,72.885,72.895,72.875,72.88,21000000.0
2009-04-13 19:15:00,72.87,72.88,72.85,72.88,113000000.0
2009-04-13 19:16:00,72.865,72.885,72.865,72.87,60800000.0
2009-04-13 19:17:00,72.875,72.885,72.865,72.87,99200000.0
2009-04-13 19:18:00,72.86,72.9,72.86,72.9,85400000.0
2009-04-13 19:19:00,72.91,72.915,72.89,72.905,113600000.0
2009-04-13 19:20:00,72.905,72.98,72.905,72.975,95000000.0
2009-04-13 19:21:00,72.985,73.01,72.985,73.0,90000000.0
2009-04-13 19:22:00,73.0,73.01,72.985,72.99,24200000.0
2009-04-13 19:23:00,72.99,73.03,72.99,73.015,92600000.0
2009-04-13 19:24:00,73.015,73.04,73.015,73.03,102400000.0
2009-04-13 19:25:00,73.02,73.03,73.02,73.025,31000000.0
2009-04-13 19:26:00,73.025,73.055,73.025,73.045,97000000.0
2009-04-13 19:27:00,73.045,73.085,73.045,73.075,115200000.0
2009-04-13 19:28:00,73.08,73.08,73.065,73.075,103000000.0
2009-04-13 19:29:00,73.075,73.105,73.07,73.1,100800000.0
2009-04-13 19:30:00,73.095,73.125,73.095,73.12,171600000.0
2009-04-13 19:31:00,73.12,73.145,73.12,73.125,126200000.0
2009-04-13 19:32:00,73.125,73.13,73.115,73.125,101000000.0
2009-04-13 19:33:00,73.125,73.145,73.12,73.135,108000000.0
2009-04-13 19:34:00,73.13,73.17,73.12,73.16,168800000.0
2009-04-13 19:35:00,73.16,73.16,73.13,73.15,71600000.0
2009-04-13 19:36:00,73.145,73.145,73.13,73.13,38800000.0
2009-04-13 19:37:00,73.13,73.145,73.13,73.14,60800000.0
2009-04-13 19:38:00,73.135,73.135,73.115,73.125,50800000.0
2009-04-13 19:39:00,73.135,73.135,73.095,73.12,53600000.0
2009-04-13 19:40:00,73.115,73.12,73.115,73.115,4200000.0
2009-04-13 19:41:00,73.12,73.12,73.075,73.075,23800000.0
2009-04-13 19:42:00,73.09,73.1,73.075,73.085,82000000.0
2009-04-13 19:43:00,73.08,73.1,73.08,73.09,87600000.0
2009-04-13 19:44:00,73.09,73.1,73.09,73.09,42800000.0
2009-04-13 19:45:00,73.1,73.105,73.09,73.09,50600000.0
2009-04-13 19:46:00,73.1,73.12,73.1,73.115,41400000.0
2009-04-13 19:47:00,73.11,73.12,73.1,73.11,63200000.0
2009-04-13 19:48:00,73.105,73.11,73.09,73.1,106000000.0
2009-04-13 19:49:00,73.095,73.095,73.005,73.005,178000000.0
2009-04-13 19:50:00,73.005,73.015,72.995,73.005,57400000.0
2009-04-13 19:51:00,73.005,73.015,73.005,73.005,63000000.0
2009-04-13 19:52:00,73.005,73.03,73.005,73.025,178200000.0
2009-04-13 19:53:00,73.03,73.035,73.005,73.005,91600000.0
2009-04-13 19:54:00,73.0,73.025,73.0,73.02,60800000.0
2009-04-13 19:55:00,73.02,73.04,73.02,73.04,34800000.0
2009-04-13 19:56:00,73.05,73.05,73.035,73.04,27400000.0
2009-04-13 19:57:00,73.045,73.055,73.025,73.03,99200000.0
2009-04-13 19:58:00,73.03,73.05,73.03,73.045,84400000.0
2009-04-13 19:59:00,73.045,73.065,73.03,73.05,74000000.0
2009-04-13 20:00:00,73.025,73.07,73.025,73.04,68000000.0
2009-04-13 20:01:00,73.035,73.04,73.0,73.025,86800000.0
2009-04-13 20:02:00,73.02,73.025,73.0,73.01,37800000.0
2009-04-13 20:03:00,73.0,73.005,72.96,72.965,70800000.0
2009-04-13 20:04:00,72.975,72.975,72.965,72.965,38800000.0
2009-04-13 20:05:00,72.96,72.96,72.92,72.935,48200000.0
2009-04-13 20:06:00,72.94,72.955,72.94,72.95,31200000.0
2009-04-13 20:07:00,72.945,72.96,72.945,72.945,48000000.0
2009-04-13 20:08:00,72.955,72.965,72.95,72.96,34600000.0
2009-04-13 20:09:00,72.96,72.98,72.95,72.95,34200000.0
2009-04-13 20:10:00,72.955,72.96,72.925,72.925,84400000.0
2009-04-13 20:11:00,72.915,72.915,72.895,72.905,54400000.0
2009-04-13 20:12:00,72.895,72.91,72.895,72.91,27200000.0
2009-04-13 20:13:00,72.9,73.0,72.9,73.0,48600000.0
2009-04-13 20:14:00,72.995,73.02,72.99,73.02,43600000.0
2009-04-13 20:15:00,73.02,73.025,73.015,73.025,62000000.0
2009-04-13 20:16:00,73.025,73.025,72.995,72.995,39200000.0
2009-04-13 20:17:00,72.995,73.005,72.975,72.975,25400000.0
2009-04-13 20:18:00,72.97,72.97,72.935,72.935,45800000.0
2009-04-13 20:19:00,72.94,72.97,72.94,72.965,97600000.0
2009-04-13 20:20:00,72.97,72.97,72.965,72.965,15200000.0
2009-04-13 20:21:00,72.97,72.97,72.97,72.97,1400000.0
2009-04-13 20:22:00,72.96,72.995,72.96,72.98,35200000.0
2009-04-13 20:23:00,72.975,72.98,72.97,72.98,47000000.0
2009-04-13 20:24:00,72.985,73.0,72.985,72.99,16600000.0
2009-04-13 20:25:00,73.0,73.005,72.995,73.005,8400000.0
2009-04-13 20:26:00,73.01,73.02,73.01,73.02,8400000.0
2009-04-13 20:27:00,73.03,73.04,72.985,72.985,57800000.0
2009-04-13 20:28:00,72.985,72.995,72.985,72.985,16800000.0
2009-04-13 20:29:00,72.98,72.98,72.98,72.98,5600000.0
2009-04-13 20:30:00,72.985,72.995,72.98,72.985,11200000.0
2009-04-13 20:31:00,72.985,72.99,72.985,72.985,4200000.0
2009-04-13 20:32:00,72.99,73.01,72.99,73.005,9800000.0
2009-04-13 20:33:00,73.005,73.01,73.005,73.005,18200000.0
2009-04-13 20:34:00,73.01,73.06,73.005,73.045,41600000.0
2009-04-13 20:35:00,73.035,73.045,73.03,73.045,39200000.0
2009-04-13 20:36:00,73.04,73.065,73.04,73.065,15200000.0
2009-04-13 20:37:00,73.05,73.05,73.04,73.04,26400000.0
2009-04-13 20:38:00,73.04,73.055,73.01,73.015,106800000.0
2009-04-13 20:39:00,73.02,73.025,73.01,73.025,91000000.0
2009-04-13 20:40:00,73.03,73.03,73.02,73.02,43600000.0
2009-04-13 20:41:00,73.025,73.025,73.01,73.015,56000000.0
2009-04-13 20:42:00,73.005,73.025,73.0,73.015,37000000.0
2009-04-13 20:43:00,73.015,73.035,73.015,73.035,21400000.0
2009-04-13 20:44:00,73.035,73.035,73.02,73.02,64800000.0
2009-04-13 20:45:00,73.02,73.025,73.015,73.015,27600000.0
2009-04-13 20:46:00,73.02,73.025,73.015,73.025,112800000.0
2009-04-13 20:47:00,73.02,73.03,73.02,73.02,60800000.0
2009-04-13 20:48:00,73.025,73.03,73.015,73.015,27800000.0
2009-04-13 20:49:00,72.98,72.998,72.98,72.988,307000000.0
2009-04-13 20:50:00,73.015,73.015,72.995,72.995,19600000.0
2009-04-13 20:51:00,72.99,73.0,72.975,72.985,48600000.0
2009-04-13 20:52:00,72.98,72.99,72.975,72.99,68000000.0
2009-04-13 20:53:00,72.98,72.99,72.98,72.985,66000000.0
2009-04-13 20:54:00,72.98,72.98,72.97,72.975,85200000.0
2009-04-13 20:55:00,72.98,73.005,72.975,73.005,107800000.0
2009-04-13 20:56:00,73.0,73.025,73.0,73.025,17400000.0
2009-04-13 20:57:00,73.025,73.025,73.01,73.01,59600000.0
2009-04-13 20:58:00,73.015,73.04,73.015,73.04,40600000.0
2009-04-13 20:59:00,73.025,73.045,73.02,73.03,157000000.0
2009-04-13 21:00:00,73.01,73.01,72.955,72.97,103600000.0
2009-04-13 21:01:00,72.96,72.965,72.95,72.96,67000000.0
2009-04-13 21:02:00,72.96,72.975,72.96,72.97,35600000.0
2009-04-13 21:03:00,72.98,73.005,72.97,73.005,50000000.0
2009-04-13 21:04:00,73.005,73.015,73.0,73.0,22400000.0
2009-04-13 21:05:00,73.005,73.015,72.995,73.01,43200000.0
2009-04-13 21:06:00,73.015,73.045,73.015,73.035,46600000.0
2009-04-13 21:07:00,73.04,73.04,73.035,73.035,5400000.0
2009-04-13 21:08:00,73.03,73.045,73.025,73.03,33600000.0
2009-04-13 21:09:00,73.035,73.05,73.035,73.04,8400000.0
2009-04-13 21:10:00,73.045,73.045,73.04,73.04,48800000.0
2009-04-13 21:11:00,73.04,73.04,73.03,73.03,7600000.0
2009-04-13 21:12:00,73.03,73.045,73.03,73.045,40800000.0
2009-04-13 21:13:00,73.04,73.04,73.03,73.03,35200000.0
2009-04-13 21:14:00,73.03,73.045,73.03,73.045,28200000.0
2009-04-13 21:15:00,73.045,73.105,73.045,73.1,168800000.0
2009-04-13 21:16:00,73.095,73.11,73.07,73.07,97800000.0
2009-04-13 21:17:00,73.075,73.175,73.075,73.175,125800000.0
2009-04-13 21:18:00,73.185,73.25,73.15,73.235,241000000.0
2009-04-13 21:19:00,73.235,73.27,73.235,73.235,225500000.0
2009-04-13 21:20:00,73.24,73.265,73.23,73.235,171800000.0
2009-04-13 21:21:00,73.235,73.24,73.205,73.205,106000000.0
2009-04-13 21:22:00,73.21,73.235,73.21,73.22,53800000.0
2009-04-13 21:23:00,73.22,73.24,73.22,73.225,43800000.0
2009-04-13 21:24:00,73.225,73.255,73.205,73.25,58000000.0
2009-04-13 21:25:00,73.25,73.255,73.2,73.23,78200000.0
2009-04-13 21:26:00,73.225,73.235,73.205,73.205,54800000.0
2009-04-13 21:27:00,73.225,73.235,73.21,73.215,44800000.0
2009-04-13 21:28:00,73.225,73.25,73.205,73.21,136800000.0
2009-04-13 21:29:00,73.21,73.26,73.21,73.235,132400000.0
2009-04-13 21:30:00,73.24,73.26,73.225,73.255,51800000.0
2009-04-13 21:31:00,73.26,73.26,73.245,73.245,53800000.0
2009-04-13 21:32:00,73.265,73.27,73.225,73.225,104600000.0
2009-04-13 21:33:00,73.24,73.255,73.23,73.24,62800000.0
2009-04-13 21:34:00,73.235,73.25,73.225,73.24,61400000.0
2009-04-13 21:35:00,73.255,73.265,73.25,73.26,86800000.0
2009-04-13 21:36:00,73.255,73.275,73.235,73.25,165800000.0
2009-04-13 21:37:00,73.25,73.255,73.225,73.24,125000000.0
2009-04-13 21:38:00,73.245,73.255,73.235,73.24,42800000.0
2009-04-13 21:39:00,73.245,73.25,73.23,73.25,100800000.0
2009-04-13 21:40:00,73.24,73.24,73.215,73.225,77200000.0
2009-04-13 21:41:00,73.225,73.24,73.215,73.23,74600000.0
2009-04-13 21:42:00,73.225,73.235,73.215,73.23,93000000.0
2009-04-13 21:43:00,73.225,73.24,73.225,73.225,56600000.0
2009-04-13 21:44:00,73.23,73.255,73.22,73.25,166200000.0
2009-04-13 21:45:00,73.29,73.3,73.24,73.245,121600000.0
2009-04-13 21:46:00,73.245,73.27,73.21,73.245,90800000.0
2009-04-13 21:47:00,73.245,73.25,73.22,73.22,29800000.0
2009-04-13 21:48:00,73.24,73.24,73.21,73.21,37000000.0
2009-04-13 21:49:00,73.21,73.23,73.165,73.175,87600000.0
2009-04-13 21:50:00,73.17,73.185,73.165,73.17,44400000.0
2009-04-13 21:51:00,73.165,73.17,73.12,73.13,110600000.0
2009-04-13 21:52:00,73.13,73.145,73.13,73.14,14000000.0
2009-04-13 21:53:00,73.14,73.14,73.13,73.13,29400000.0
2009-04-13 21:54:00,73.14,73.14,73.105,73.12,68000000.0
2009-04-13 21:55:00,73.12,73.13,73.095,73.11,97600000.0
2009-04-13 21:56:00,73.12,73.155,73.105,73.125,132000000.0
2009-04-13 21:57:00,73.125,73.15,73.105,73.115,123000000.0
2009-04-13 21:58:00,73.115,73.115,73.085,73.1,77600000.0
2009-04-13 21:59:00,73.1,73.13,73.08,73.13,45200000.0
2009-04-13 22:00:00,73.125,73.13,73.115,73.125,147200000.0
2009-04-13 22:01:00,73.105,73.105,73.085,73.095,83400000.0
2009-04-13 22:02:00,73.095,73.095,73.07,73.08,37600000.0
2009-04-13 22:03:00,73.07,73.08,73.065,73.08,118000000.0
2009-04-13 22:04:00,73.08,73.08,73.02,73.045,231200000.0
2009-04-13 22:05:00,73.04,73.045,73.01,73.035,85800000.0
2009-04-13 22:06:00,73.04,73.045,72.995,73.0,93200000.0
2009-04-13 22:07:00,73.01,73.01,72.95,72.97,224300000.0
2009-04-13 22:08:00,72.97,72.975,72.91,72.95,281200000.0
2009-04-13 22:09:00,72.95,72.985,72.95,72.985,61200000.0
2009-04-13 22:10:00,72.98,73.095,72.935,73.085,229600000.0
2009-04-13 22:11:00,73.075,73.19,73.075,73.165,308000000.0
2009-04-13 22:12:00,73.165,73.23,73.15,73.23,129400000.0
2009-04-13 22:13:00,73.23,73.275,73.21,73.225,162800000.0
2009-04-13 22:14:00,73.235,73.24,73.175,73.21,170600000.0
2009-04-13 22:15:00,73.215,73.215,73.145,73.155,41400000.0
2009-04-13 22:16:00,73.16,73.17,73.14,73.15,64400000.0
2009-04-13 22:17:00,73.15,73.165,73.145,73.165,41800000.0
2009-04-13 22:18:00,73.155,73.19,73.155,73.185,51200000.0
2009-04-13 22:19:00,73.18,73.255,73.18,73.235,137000000.0
2009-04-13 22:20:00,73.235,73.245,73.22,73.245,123600000.0
2009-04-13 22:21:00,73.24,73.25,73.165,73.175,89000000.0
2009-04-13 22:22:00,73.175,73.235,73.17,73.235,152000000.0
2009-04-13 22:23:00,73.22,73.245,73.205,73.21,153400000.0
2009-04-13 22:24:00,73.21,73.21,73.17,73.18,69200000.0
2009-04-13 22:25:00,73.175,73.22,73.175,73.205,74800000.0
2009-04-13 22:26:00,73.235,73.235,73.22,73.22,28800000.0
2009-04-13 22:27:00,73.215,73.215,73.205,73.215,29400000.0
2009-04-13 22:28:00,73.21,73.245,73.205,73.23,114600000.0
2009-04-13 22:29:00,73.23,73.28,73.22,73.28,119400000.0
2009-04-13 22:30:00,73.285,73.305,73.25,73.27,54400000.0
2009-04-13 22:31:00,73.275,73.29,73.265,73.29,22400000.0
2009-04-13 22:32:00,73.285,73.285,73.27,73.27,13800000.0
2009-04-13 22:33:00,73.27,73.275,73.255,73.255,41400000.0
2009-04-13 22:34:00,73.25,73.25,73.235,73.25,36200000.0
2009-04-13 22:35:00,73.25,73.28,73.25,73.28,42000000.0
2009-04-13 22:36:00,73.28,73.29,73.265,73.28,29000000.0
2009-04-13 22:37:00,73.275,73.275,73.25,73.25,11600000.0
2009-04-13 22:38:00,73.25,73.255,73.24,73.255,28600000.0
2009-04-13 22:39:00,73.241,73.258,73.228,73.258,61400000.0
2009-04-13 22:40:00,73.275,73.28,73.255,73.26,24600000.0
2009-04-13 22:41:00,73.255,73.26,73.25,73.26,24600000.0
2009-04-13 22:42:00,73.26,73.295,73.255,73.255,7200000.0
2009-04-13 22:43:00,73.275,73.275,73.24,73.24,31200000.0
2009-04-13 22:44:00,73.235,73.235,73.225,73.235,27800000.0
2009-04-13 22:45:00,73.235,73.26,73.22,73.23,123800000.0
2009-04-13 22:46:00,73.235,73.235,73.205,73.205,66400000.0
2009-04-13 22:47:00,73.205,73.205,73.205,73.205,13400000.0
2009-04-13 22:48:00,73.215,73.215,73.205,73.205,4200000.0
2009-04-13 22:49:00,73.2,73.23,73.2,73.23,22000000.0
2009-04-13 22:50:00,73.22,73.245,73.22,73.24,29400000.0
2009-04-13 22:51:00,73.207,73.239,73.193,73.226,105600000.0
2009-04-13 22:52:00,73.245,73.26,73.245,73.26,15400000.0
2009-04-13 22:53:00,73.255,73.265,73.255,73.255,18000000.0
2009-04-13 22:54:00,73.255,73.26,73.255,73.26,14000000.0
2009-04-13 22:55:00,73.265,73.27,73.265,73.27,19600000.0
2009-04-13 22:56:00,73.26,73.27,73.26,73.26,24400000.0
2009-04-13 22:57:00,73.26,73.26,73.255,73.255,31000000.0
2009-04-13 22:58:00,73.255,73.255,73.24,73.25,56600000.0
2009-04-13 22:59:00,73.25,73.25,73.205,73.235,98200000.0
2009-04-13 23:00:00,73.225,73.225,73.21,73.225,12600000.0
2009-04-13 23:01:00,73.21,73.24,73.2,73.24,26200000.0
2009-04-13 23:02:00,73.24,73.245,73.24,73.24,32400000.0
2009-04-13 23:03:00,73.245,73.25,73.24,73.245,39600000.0
2009-04-13 23:04:00,73.24,73.26,73.24,73.25,23800000.0
2009-04-13 23:05:00,73.25,73.25,73.25,73.25,12200000.0
2009-04-13 23:06:00,73.25,73.255,73.25,73.255,29200000.0
2009-04-13 23:07:00,73.255,73.255,73.245,73.245,41200000.0
2009-04-13 23:08:00,73.245,73.245,73.225,73.225,32600000.0
2009-04-13 23:09:00,73.225,73.235,73.215,73.22,65600000.0
2009-04-13 23:10:00,73.215,73.22,73.205,73.215,15000000.0
2009-04-13 23:11:00,73.215,73.215,73.17,73.17,18200000.0
2009-04-13 23:12:00,73.175,73.185,73.155,73.155,56400000.0
2009-04-13 23:13:00,73.155,73.16,73.145,73.155,39200000.0
2009-04-13 23:14:00,73.15,73.155,73.145,73.145,15400000.0
2009-04-13 23:15:00,73.145,73.145,73.135,73.14,14400000.0
2009-04-13 23:16:00,73.135,73.15,73.135,73.145,69200000.0
2009-04-13 23:17:00,73.145,73.145,73.085,73.09,74600000.0
2009-04-13 23:18:00,73.085,73.085,73.085,73.085,2400000.0
2009-04-13 23:19:00,73.095,73.095,73.085,73.085,31600000.0
2009-04-13 23:20:00,73.09,73.09,73.09,73.09,4800000.0
2009-04-13 23:21:00,73.09,73.1,73.085,73.095,52800000.0
2009-04-13 23:22:00,73.06,73.066,73.047,73.057,298000000.0
2009-04-13 23:23:00,73.095,73.1,73.095,73.095,25600000.0
2009-04-13 23:24:00,73.095,73.095,73.08,73.085,36400000.0
2009-04-13 23:25:00,73.08,73.08,73.075,73.075,21000000.0
2009-04-13 23:26:00,73.085,73.085,73.08,73.08,5800000.0
2009-04-13 23:27:00,73.04,73.053,73.035,73.04,413800000.0
2009-04-13 23:28:00,73.09,73.09,73.09,73.09,1000000.0
2009-04-13 23:29:00,73.09,73.09,73.07,73.075,9400000.0
2009-04-13 23:30:00,73.07,73.085,73.04,73.04,58200000.0
2009-04-13 23:31:00,73.045,73.055,73.035,73.055,77000000.0
2009-04-13 23:32:00,73.05,73.06,73.04,73.045,87800000.0
2009-04-13 23:33:00,73.045,73.055,73.045,73.055,9600000.0
2009-04-13 23:34:00,73.055,73.055,73.045,73.055,30200000.0
2009-04-13 23:35:00,73.065,73.07,73.055,73.06,33200000.0
2009-04-13 23:36:00,73.06,73.07,73.055,73.07,24600000.0
2009-04-13 23:37:00,73.065,73.075,73.06,73.07,65600000.0
2009-04-13 23:38:00,73.07,73.11,73.07,73.11,69400000.0
2009-04-13 23:39:00,73.11,73.125,73.1,73.12,52400000.0
2009-04-13 23:40:00,73.115,73.13,73.115,73.13,7400000.0
2009-04-13 23:41:00,73.135,73.16,73.135,73.15,21200000.0
2009-04-13 23:42:00,73.15,73.235,73.15,73.235,61400000.0
2009-04-13 23:43:00,73.235,73.25,73.235,73.235,16200000.0
2009-04-13 23:44:00,73.235,73.24,73.235,73.24,3400000.0
2009-04-13 23:45:00,73.24,73.24,73.24,73.24,6200000.0
2009-04-13 23:46:00,73.235,73.235,73.22,73.225,15200000.0
2009-04-13 23:47:00,73.225,73.225,73.19,73.19,14000000.0
2009-04-13 23:48:00,73.19,73.195,73.19,73.195,33200000.0
2009-04-13 23:49:00,73.195,73.195,73.195,73.195,4800000.0
2009-04-13 23:50:00,73.2,73.235,73.2,73.235,56000000.0
2009-04-13 23:51:00,73.235,73.28,73.23,73.24,132600000.0
2009-04-13 23:52:00,73.24,73.27,73.24,73.25,112200000.0
2009-04-13 23:53:00,73.25,73.25,73.24,73.24,69400000.0
2009-04-13 23:54:00,73.24,73.245,73.24,73.245,13400000.0
2009-04-13 23:55:00,73.24,73.24,73.225,73.235,69000000.0
2009-04-13 23:56:00,73.235,73.24,73.225,73.225,28600000.0
2009-04-13 23:57:00,73.225,73.23,73.215,73.215,67000000.0
2009-04-13 23:58:00,73.215,73.255,73.215,73.255,78200000.0
2009-04-13 23:59:00,73.25,73.27,73.235,73.25,136400000.0
2009-04-14 00:00:00,73.245,73.255,73.235,73.235,43200000.0
2009-04-14 00:01:00,73.23,73.245,73.215,73.215,79800000.0
2009-04-14 00:02:00,73.215,73.235,73.21,73.225,51400000.0
2009-04-14 00:03:00,73.225,73.24,73.225,73.23,64400000.0
2009-04-14 00:04:00,73.23,73.235,73.225,73.225,33800000.0
2009-04-14 00:05:00,73.225,73.23,73.22,73.22,47600000.0
2009-04-14 00:06:00,73.225,73.225,73.215,73.22,16800000.0
2009-04-14 00:07:00,73.19,73.204,73.181,73.183,781400000.0
2009-04-14 00:08:00,73.21,73.23,73.205,73.22,43600000.0
2009-04-14 00:09:00,73.22,73.225,73.22,73.22,21600000.0
2009-04-14 00:10:00,73.225,73.225,73.17,73.17,120800000.0
2009-04-14 00:11:00,73.17,73.2,73.17,73.2,92200000.0
2009-04-14 00:12:00,73.2,73.2,73.18,73.18,112200000.0
2009-04-14 00:13:00,73.19,73.195,73.18,73.18,67600000.0
2009-04-14 00:14:00,73.18,73.19,73.16,73.16,181600000.0
2009-04-14 00:15:00,73.16,73.175,73.16,73.175,148200000.0
2009-04-14 00:16:00,73.175,73.175,73.165,73.175,48200000.0
2009-04-14 00:17:00,73.165,73.17,73.165,73.165,24800000.0
2009-04-14 00:18:00,73.17,73.17,73.165,73.165,29600000.0
2009-04-14 00:19:00,73.165,73.175,73.165,73.165,76400000.0
2009-04-14 00:20:00,73.165,73.165,73.155,73.165,47000000.0
2009-04-14 00:21:00,73.165,73.165,73.165,73.165,9600000.0
2009-04-14 00:22:00,73.126,73.143,73.124,73.143,225400000.0
2009-04-14 00:23:00,73.165,73.17,73.165,73.17,44000000.0
2009-04-14 00:24:00,73.17,73.175,73.17,73.17,23400000.0
2009-04-14 00:25:00,73.17,73.175,73.17,73.175,11000000.0
2009-04-14 00:26:00,73.175,73.175,73.16,73.165,35000000.0
2009-04-14 00:27:00,73.165,73.165,73.155,73.155,23600000.0
2009-04-14 00:28:00,73.155,73.155,73.155,73.155,13400000.0
2009-04-14 00:29:00,73.165,73.165,73.155,73.155,43600000.0
2009-04-14 00:30:00,73.16,73.16,73.095,73.125,287600000.0
2009-04-14 00:31:00,73.125,73.13,73.115,73.115,69600000.0
2009-04-14 00:32:00,73.115,73.13,73.085,73.13,118800000.0
2009-04-14 00:33:00,73.125,73.13,73.105,73.12,58200000.0
2009-04-14 00:34:00,73.125,73.13,73.11,73.125,151400000.0
2009-04-14 00:35:00,73.125,73.135,73.125,73.135,57600000.0
2009-04-14 00:36:00,73.135,73.145,73.135,73.145,39400000.0
2009-04-14 00:37:00,73.145,73.145,73.09,73.09,164600000.0
2009-04-14 00:38:00,73.09,73.095,73.085,73.095,65000000.0
2009-04-14 00:39:00,73.09,73.09,73.055,73.075,89200000.0
2009-04-14 00:40:00,73.075,73.09,73.035,73.035,137400000.0
2009-04-14 00:41:00,73.035,73.035,73.02,73.025,48600000.0
2009-04-14 00:42:00,73.025,73.045,73.0,73.01,249000000.0
2009-04-14 00:43:00,73.015,73.035,73.015,73.03,66200000.0
2009-04-14 00:44:00,73.02,73.06,73.02,73.06,101600000.0
2009-04-14 00:45:00,73.05,73.07,73.045,73.05,98600000.0
2009-04-14 00:46:00,73.04,73.06,73.04,73.06,143400000.0
2009-04-14 00:47:00,73.06,73.06,73.035,73.035,58400000.0
2009-04-14 00:48:00,73.035,73.05,73.035,73.05,32000000.0
2009-04-14 00:49:00,73.05,73.05,73.03,73.03,61000000.0
2009-04-14 00:50:00,73.03,73.045,73.01,73.04,164600000.0
2009-04-14 00:51:00,73.03,73.04,73.025,73.03,18800000.0
2009-04-14 00:52:00,73.03,73.045,73.02,73.03,57200000.0
2009-04-14 00:53:00,73.03,73.03,73.015,73.025,10800000.0
2009-04-14 00:54:00,73.025,73.03,73.0,73.01,63000000.0
2009-04-14 00:55:00,73.01,73.02,73.0,73.005,160600000.0
2009-04-14 00:56:00,73.01,73.015,73.0,73.005,59000000.0
2009-04-14 00:57:00,73.005,73.025,73.005,73.015,119200000.0
2009-04-14 00:58:00,73.02,73.04,73.005,73.015,185400000.0
2009-04-14 00:59:00,73.015,73.04,73.015,73.03,50200000.0
2009-04-14 01:00:00,73.03,73.085,73.025,73.085,200400000.0
2009-04-14 01:01:00,73.085,73.09,73.06,73.065,150400000.0
2009-04-14 01:02:00,73.07,73.1,73.07,73.1,100600000.0
2009-04-14 01:03:00,73.1,73.1,73.095,73.095,46200000.0
2009-04-14 01:04:00,73.095,73.095,73.095,73.095,13400000.0
2009-04-14 01:05:00,73.095,73.11,73.095,73.11,101400000.0
2009-04-14 01:06:00,73.12,73.125,73.105,73.115,82800000.0
2009-04-14 01:07:00,73.115,73.115,73.11,73.11,23800000.0
2009-04-14 01:08:00,73.115,73.13,73.115,73.13,58000000.0
2009-04-14 01:09:00,73.135,73.16,73.135,73.16,69800000.0
2009-04-14 01:10:00,73.155,73.185,73.155,73.185,165000000.0
2009-04-14 01:11:00,73.185,73.19,73.175,73.19,81600000.0
2009-04-14 01:12:00,73.19,73.24,73.18,73.24,231200000.0
2009-04-14 01:13:00,73.25,73.25,73.19,73.195,313200000.0
2009-04-14 01:14:00,73.195,73.205,73.195,73.195,74600000.0
2009-04-14 01:15:00,73.195,73.2,73.195,73.195,48400000.0
2009-04-14 01:16:00,73.195,73.205,73.185,73.205,247400000.0
2009-04-14 01:17:00,73.205,73.205,73.185,73.19,264600000.0
2009-04-14 01:18:00,73.195,73.195,73.165,73.165,153400000.0
2009-04-14 01:19:00,73.17,73.18,73.165,73.18,103000000.0
2009-04-14 01:20:00,73.18,73.185,73.16,73.17,198000000.0
2009-04-14 01:21:00,73.175,73.18,73.165,73.17,89600000.0
2009-04-14 01:22:00,73.175,73.18,73.155,73.165,245200000.0
2009-04-14 01:23:00,73.165,73.165,73.15,73.15,157000000.0
2009-04-14 01:24:00,73.15,73.15,73.145,73.15,82000000.0
2009-04-14 01:25:00,73.15,73.15,73.12,73.135,276200000.0
2009-04-14 01:26:00,73.135,73.185,73.125,73.17,317600000.0
2009-04-14 01:27:00,73.165,73.17,73.105,73.115,249600000.0
2009-04-14 01:28:00,73.12,73.125,73.09,73.12,214600000.0
2009-04-14 01:29:00,73.13,73.15,73.125,73.145,147200000.0
2009-04-14 01:30:00,73.17,73.19,73.09,73.15,334800000.0
2009-04-14 01:31:00,73.15,73.17,73.15,73.155,81800000.0
2009-04-14 01:32:00,73.16,73.18,73.145,73.16,358800000.0
2009-04-14 01:33:00,73.155,73.225,73.15,73.225,317200000.0
2009-04-14 01:34:00,73.235,73.255,73.165,73.18,457200000.0
2009-04-14 01:35:00,73.18,73.295,73.18,73.275,425400000.0
2009-04-14 01:36:00,73.27,73.27,73.235,73.255,335800000.0
2009-04-14 01:37:00,73.255,73.285,73.24,73.275,217600000.0
2009-04-14 01:38:00,73.28,73.28,73.25,73.26,240800000.0
2009-04-14 01:39:00,73.26,73.285,73.26,73.285,219000000.0
2009-04-14 01:40:00,73.285,73.29,73.28,73.29,121600000.0
2009-04-14 01:41:00,73.295,73.295,73.29,73.29,82800000.0
2009-04-14 01:42:00,73.29,73.31,73.29,73.31,173400000.0
2009-04-14 01:43:00,73.3,73.35,73.295,73.34,446800000.0
2009-04-14 01:44:00,73.345,73.375,73.33,73.355,484800000.0
2009-04-14 01:45:00,73.355,73.425,73.33,73.425,259800000.0
2009-04-14 01:46:00,73.425,73.44,73.41,73.44,328400000.0
2009-04-14 01:47:00,73.445,73.445,73.38,73.385,309800000.0
2009-04-14 01:48:00,73.385,73.41,73.375,73.395,385400000.0
2009-04-14 01:49:00,73.4,73.47,73.4,73.465,435200000.0
2009-04-14 01:50:00,73.465,73.49,73.425,73.43,682400000.0
2009-04-14 01:51:00,73.425,73.425,73.39,73.405,232400000.0
2009-04-14 01:52:00,73.4,73.405,73.365,73.375,299600000.0
2009-04-14 01:53:00,73.375,73.395,73.365,73.395,296200000.0
2009-04-14 01:54:00,73.4,73.405,73.395,73.4,127400000.0
2009-04-14 01:55:00,73.4,73.42,73.395,73.42,204000000.0
2009-04-14 01:56:00,73.43,73.445,73.415,73.42,202400000.0
2009-04-14 01:57:00,73.42,73.43,73.4,73.41,170000000.0
2009-04-14 01:58:00,73.4,73.425,73.38,73.42,256800000.0
2009-04-14 01:59:00,73.425,73.44,73.42,73.425,113800000.0
2009-04-14 02:00:00,73.425,73.425,73.375,73.39,303200000.0
2009-04-14 02:01:00,73.395,73.435,73.375,73.375,203400000.0
2009-04-14 02:02:00,73.37,73.37,73.34,73.345,389500000.0
2009-04-14 02:03:00,73.345,73.38,73.325,73.325,219200000.0
2009-04-14 02:04:00,73.325,73.355,73.32,73.32,216400000.0
2009-04-14 02:05:00,73.32,73.365,73.31,73.315,368000000.0
2009-04-14 02:06:00,73.32,73.335,73.29,73.3,285000000.0
2009-04-14 02:07:00,73.31,73.35,73.3,73.34,206600000.0
2009-04-14 02:08:00,73.34,73.35,73.31,73.325,204000000.0
2009-04-14 02:09:00,73.325,73.35,73.325,73.33,304000000.0
2009-04-14 02:10:00,73.345,73.345,73.32,73.325,324200000.0
2009-04-14 02:11:00,73.33,73.345,73.325,73.335,200600000.0
2009-04-14 02:12:00,73.33,73.38,73.32,73.36,236200000.0
2009-04-14 02:13:00,73.36,73.4,73.355,73.385,307400000.0
2009-04-14 02:14:00,73.39,73.395,73.32,73.36,303600000.0
2009-04-14 02:15:00,73.355,73.37,73.315,73.335,238200000.0
2009-04-14 02:16:00,73.335,73.38,73.33,73.38,137600000.0
2009-04-14 02:17:00,73.37,73.37,73.34,73.345,218200000.0
2009-04-14 02:18:00,73.345,73.365,73.335,73.34,257600000.0
2009-04-14 02:19:00,73.34,73.345,73.275,73.275,224800000.0
2009-04-14 02:20:00,73.275,73.32,73.265,73.265,331400000.0
2009-04-14 02:21:00,73.26,73.285,73.26,73.28,285400000.0
2009-04-14 02:22:00,73.285,73.3,73.265,73.3,235200000.0
2009-04-14 02:23:00,73.295,73.335,73.295,73.325,285800000.0
2009-04-14 02:24:00,73.33,73.335,73.25,73.25,257000000.0
2009-04-14 02:25:00,73.255,73.26,73.23,73.245,206400000.0
2009-04-14 02:26:00,73.24,73.26,73.205,73.25,313400000.0
2009-04-14 02:27:00,73.245,73.245,73.205,73.205,301800000.0
2009-04-14 02:28:00,73.205,73.225,73.185,73.19,292000000.0
2009-04-14 02:29:00,73.195,73.21,73.185,73.205,204800000.0
2009-04-14 02:30:00,73.205,73.215,73.185,73.185,252000000.0
2009-04-14 02:31:00,73.185,73.2,73.155,73.2,424600000.0
2009-04-14 02:32:00,73.205,73.27,73.205,73.235,287600000.0
2009-04-14 02:33:00,73.235,73.265,73.21,73.22,313200000.0
2009-04-14 02:34:00,73.225,73.24,73.21,73.22,232600000.0
2009-04-14 02:35:00,73.22,73.22,73.195,73.215,119000000.0
2009-04-14 02:36:00,73.215,73.26,73.215,73.235,179400000.0
2009-04-14 02:37:00,73.225,73.27,73.225,73.265,271000000.0
2009-04-14 02:38:00,73.255,73.255,73.185,73.2,295200000.0
2009-04-14 02:39:00,73.2,73.205,73.195,73.205,132000000.0
2009-04-14 02:40:00,73.205,73.205,73.185,73.19,179800000.0
2009-04-14 02:41:00,73.19,73.21,73.18,73.2,124000000.0
2009-04-14 02:42:00,73.21,73.235,73.2,73.215,146600000.0
2009-04-14 02:43:00,73.22,73.22,73.175,73.19,339000000.0
2009-04-14 02:44:00,73.195,73.285,73.195,73.25,382400000.0
2009-04-14 02:45:00,73.255,73.27,73.21,73.21,199400000.0
2009-04-14 02:46:00,73.215,73.22,73.2,73.2,238000000.0
2009-04-14 02:47:00,73.2,73.215,73.195,73.215,154400000.0
2009-04-14 02:48:00,73.21,73.225,73.195,73.2,349600000.0
2009-04-14 02:49:00,73.2,73.205,73.185,73.185,134400000.0
2009-04-14 02:50:00,73.185,73.205,73.185,73.195,114000000.0
2009-04-14 02:51:00,73.195,73.195,73.17,73.175,202400000.0
2009-04-14 02:52:00,73.17,73.24,73.17,73.235,272200000.0
2009-04-14 02:53:00,73.235,73.28,73.215,73.255,294000000.0
2009-04-14 02:54:00,73.26,73.275,73.2,73.225,432000000.0
2009-04-14 02:55:00,73.205,73.205,73.08,73.085,417200000.0
2009-04-14 02:56:00,73.095,73.095,73.025,73.045,236600000.0
2009-04-14 02:57:00,73.05,73.085,73.045,73.085,226800000.0
2009-04-14 02:58:00,73.085,73.135,73.08,73.1,432400000.0
2009-04-14 02:59:00,73.105,73.105,73.05,73.06,335000000.0
2009-04-14 03:00:00,73.06,73.06,72.985,72.985,415400000.0
2009-04-14 03:01:00,72.985,72.985,72.95,72.955,398400000.0
2009-04-14 03:02:00,72.955,72.96,72.92,72.94,454600000.0
2009-04-14 03:03:00,72.945,72.96,72.825,72.895,465400000.0
2009-04-14 03:04:00,72.9,72.945,72.89,72.895,399600000.0
2009-04-14 03:05:00,72.895,72.95,72.895,72.915,287200000.0
2009-04-14 03:06:00,72.915,72.95,72.91,72.935,266600000.0
2009-04-14 03:07:00,72.935,72.945,72.915,72.935,345400000.0
2009-04-14 03:08:00,72.935,72.95,72.905,72.945,232600000.0
2009-04-14 03:09:00,72.945,72.98,72.945,72.965,280400000.0
2009-04-14 03:10:00,72.965,72.965,72.92,72.945,321400000.0
2009-04-14 03:11:00,72.945,72.955,72.925,72.925,275600000.0
2009-04-14 03:12:00,72.925,72.945,72.92,72.94,191600000.0
2009-04-14 03:13:00,72.94,72.95,72.925,72.925,157400000.0
2009-04-14 03:14:00,72.925,72.945,72.925,72.945,155600000.0
2009-04-14 03:15:00,72.93,72.945,72.93,72.935,93800000.0
2009-04-14 03:16:00,72.925,72.945,72.915,72.935,235000000.0
2009-04-14 03:17:00,72.935,72.95,72.915,72.925,313000000.0
2009-04-14 03:18:00,72.915,72.93,72.895,72.9,266800000.0
2009-04-14 03:19:00,72.905,72.925,72.905,72.92,114200000.0
2009-04-14 03:20:00,72.925,72.945,72.9,72.935,209000000.0
2009-04-14 03:21:00,72.945,72.945,72.915,72.915,165800000.0
2009-04-14 03:22:00,72.915,72.92,72.9,72.91,79000000.0
2009-04-14 03:23:00,72.91,72.92,72.855,72.865,313000000.0
2009-04-14 03:24:00,72.86,72.86,72.81,72.81,371600000.0
2009-04-14 03:25:00,72.81,72.85,72.81,72.81,317400000.0
2009-04-14 03:26:00,72.81,72.815,72.775,72.785,423000000.0
2009-04-14 03:27:00,72.785,72.815,72.755,72.81,458800000.0
2009-04-14 03:28:00,72.785,72.785,72.74,72.74,387000000.0
2009-04-14 03:29:00,72.735,72.805,72.735,72.79,487000000.0
2009-04-14 03:30:00,72.785,72.795,72.715,72.755,474000000.0
2009-04-14 03:31:00,72.745,72.795,72.745,72.755,288800000.0
2009-04-14 03:32:00,72.755,72.81,72.755,72.795,419000000.0
2009-04-14 03:33:00,72.795,72.8,72.77,72.785,433000000.0
2009-04-14 03:34:00,72.785,72.805,72.77,72.795,275400000.0
2009-04-14 03:35:00,72.8,72.815,72.765,72.805,354800000.0
2009-04-14 03:36:00,72.81,72.82,72.795,72.805,296200000.0
2009-04-14 03:37:00,72.805,72.835,72.805,72.835,229800000.0
2009-04-14 03:38:00,72.84,72.88,72.835,72.85,404800000.0
2009-04-14 03:39:00,72.845,72.85,72.815,72.85,248800000.0
2009-04-14 03:40:00,72.845,72.87,72.845,72.865,139200000.0
2009-04-14 03:41:00,72.865,72.865,72.83,72.84,269800000.0
2009-04-14 03:42:00,72.83,72.845,72.82,72.835,138400000.0
2009-04-14 03:43:00,72.835,72.835,72.805,72.815,155600000.0
2009-04-14 03:44:00,72.81,72.815,72.795,72.795,158600000.0
2009-04-14 03:45:00,72.795,72.795,72.76,72.775,376600000.0
2009-04-14 03:46:00,72.775,72.785,72.765,72.775,248600000.0
2009-04-14 03:47:00,72.775,72.775,72.72,72.73,509000000.0
2009-04-14 03:48:00,72.73,72.745,72.695,72.695,365600000.0
2009-04-14 03:49:00,72.69,72.725,72.67,72.685,426400000.0
2009-04-14 03:50:00,72.69,72.715,72.665,72.7,616000000.0
2009-04-14 03:51:00,72.7,72.71,72.635,72.635,580200000.0
2009-04-14 03:52:00,72.635,72.685,72.62,72.655,760000000.0
2009-04-14 03:53:00,72.66,72.67,72.625,72.635,634400000.0
2009-04-14 03:54:00,72.63,72.645,72.605,72.61,579400000.0
2009-04-14 03:55:00,72.615,72.66,72.605,72.65,231400000.0
2009-04-14 03:56:00,72.64,72.65,72.635,72.65,346400000.0
2009-04-14 03:57:00,72.65,72.715,72.65,72.71,417800000.0
2009-04-14 03:58:00,72.715,72.745,72.7,72.7,430200000.0
2009-04-14 03:59:00,72.7,72.71,72.695,72.7,114000000.0
2009-04-14 04:00:00,72.7,72.7,72.655,72.66,305000000.0
2009-04-14 04:01:00,72.66,72.705,72.655,72.705,337800000.0
2009-04-14 04:02:00,72.705,72.775,72.705,72.76,550400000.0
2009-04-14 04:03:00,72.76,72.76,72.725,72.735,375200000.0
2009-04-14 04:04:00,72.735,72.805,72.735,72.805,399800000.0
2009-04-14 04:05:00,72.81,72.85,72.805,72.825,387200000.0
2009-04-14 04:06:00,72.825,72.83,72.78,72.79,278600000.0
2009-04-14 04:07:00,72.795,72.815,72.79,72.805,370000000.0
2009-04-14 04:08:00,72.82,72.83,72.76,72.77,361200000.0
2009-04-14 04:09:00,72.77,72.78,72.75,72.765,167600000.0
2009-04-14 04:10:00,72.765,72.775,72.755,72.76,228600000.0
2009-04-14 04:11:00,72.765,72.765,72.725,72.74,113200000.0
2009-04-14 04:12:00,72.74,72.74,72.705,72.725,307800000.0
2009-04-14 04:13:00,72.73,72.765,72.71,72.73,258000000.0
2009-04-14 04:14:00,72.73,72.75,72.73,72.75,121000000.0
2009-04-14 04:15:00,72.745,72.77,72.74,72.755,261800000.0
2009-04-14 04:16:00,72.755,72.765,72.745,72.76,147600000.0
2009-04-14 04:17:00,72.765,72.765,72.735,72.75,167600000.0
2009-04-14 04:18:00,72.77,72.785,72.76,72.785,115400000.0
2009-04-14 04:19:00,72.78,72.805,72.78,72.805,44800000.0
2009-04-14 04:20:00,72.8,72.805,72.77,72.78,175600000.0
2009-04-14 04:21:00,72.78,72.78,72.76,72.77,144200000.0
2009-04-14 04:22:00,72.77,72.78,72.76,72.77,184200000.0
2009-04-14 04:23:00,72.77,72.775,72.76,72.76,271600000.0
2009-04-14 04:24:00,72.77,72.77,72.685,72.695,409800000.0
2009-04-14 04:25:00,72.695,72.7,72.655,72.665,333800000.0
2009-04-14 04:26:00,72.665,72.685,72.655,72.655,234200000.0
2009-04-14 04:27:00,72.655,72.665,72.645,72.645,485200000.0
2009-04-14 04:28:00,72.625,72.625,72.59,72.615,443600000.0
2009-04-14 04:29:00,72.61,72.635,72.575,72.625,217000000.0
2009-04-14 04:30:00,72.62,72.62,72.54,72.555,499600000.0
2009-04-14 04:31:00,72.545,72.555,72.54,72.55,375000000.0
2009-04-14 04:32:00,72.55,72.55,72.515,72.53,451200000.0
2009-04-14 04:33:00,72.525,72.545,72.51,72.52,497600000.0
2009-04-14 04:34:00,72.52,72.52,72.475,72.475,641400000.0
2009-04-14 04:35:00,72.47,72.505,72.455,72.46,419800000.0
2009-04-14 04:36:00,72.46,72.495,72.455,72.47,201800000.0
2009-04-14 04:37:00,72.465,72.51,72.46,72.51,314600000.0
2009-04-14 04:38:00,72.52,72.525,72.51,72.515,336399999.0
2009-04-14 04:39:00,72.515,72.54,72.51,72.51,279800000.0
2009-04-14 04:40:00,72.51,72.525,72.49,72.505,426000000.0
2009-04-14 04:41:00,72.505,72.515,72.495,72.515,286400000.0
2009-04-14 04:42:00,72.515,72.52,72.505,72.51,91800000.0
2009-04-14 04:43:00,72.515,72.545,72.515,72.535,422800000.0
2009-04-14 04:44:00,72.54,72.575,72.54,72.575,308800000.0
2009-04-14 04:45:00,72.575,72.595,72.565,72.59,322200000.0
2009-04-14 04:46:00,72.595,72.605,72.575,72.59,304800001.0
2009-04-14 04:47:00,72.59,72.625,72.55,72.55,557400000.0
2009-04-14 04:48:00,72.55,72.575,72.55,72.575,216800000.0
2009-04-14 04:49:00,72.575,72.585,72.5,72.52,296800000.0
2009-04-14 04:50:00,72.515,72.57,72.515,72.56,360200000.0
2009-04-14 04:51:00,72.565,72.575,72.545,72.57,252800000.0
2009-04-14 04:52:00,72.57,72.57,72.53,72.535,134000000.0
2009-04-14 04:53:00,72.525,72.535,72.51,72.51,350800000.0
2009-04-14 04:54:00,72.51,72.515,72.49,72.495,360000000.0
2009-04-14 04:55:00,72.505,72.51,72.49,72.495,333400000.0
2009-04-14 04:56:00,72.495,72.495,72.475,72.475,65400000.0
2009-04-14 04:57:00,72.475,72.495,72.475,72.49,151600000.0
2009-04-14 04:58:00,72.49,72.495,72.48,72.485,118800000.0
2009-04-14 04:59:00,72.48,72.52,72.475,72.52,392000000.0
2009-04-14 05:00:00,72.52,72.575,72.515,72.57,321800000.0
2009-04-14 05:01:00,72.57,72.57,72.535,72.54,348200000.0
2009-04-14 05:02:00,72.54,72.56,72.54,72.555,115000000.0
2009-04-14 05:03:00,72.56,72.565,72.55,72.565,117200000.0
2009-04-14 05:04:00,72.565,72.6,72.56,72.585,282600000.0
2009-04-14 05:05:00,72.585,72.59,72.58,72.585,81600000.0
2009-04-14 05:06:00,72.585,72.6,72.585,72.6,38400000.0
2009-04-14 05:07:00,72.595,72.595,72.565,72.575,106000000.0
2009-04-14 05:08:00,72.575,72.595,72.575,72.595,108200000.0
2009-04-14 05:09:00,72.595,72.595,72.59,72.595,38400000.0
2009-04-14 05:10:00,72.595,72.6,72.59,72.59,66600000.0
2009-04-14 05:11:00,72.59,72.6,72.59,72.595,71000000.0
2009-04-14 05:12:00,72.59,72.6,72.57,72.57,87900000.0
2009-04-14 05:13:00,72.57,72.61,72.57,72.58,258000000.0
2009-04-14 05:14:00,72.58,72.62,72.575,72.62,223600000.0
2009-04-14 05:15:00,72.62,72.645,72.61,72.645,259800000.0
2009-04-14 05:16:00,72.63,72.63,72.61,72.625,177400000.0
2009-04-14 05:17:00,72.625,72.625,72.6,72.6,169600000.0
2009-04-14 05:18:00,72.6,72.605,72.585,72.6,251400000.0
2009-04-14 05:19:00,72.6,72.61,72.6,72.605,139600000.0
2009-04-14 05:20:00,72.6,72.61,72.6,72.6,63200000.0
2009-04-14 05:21:00,72.6,72.64,72.595,72.64,107200000.0
2009-04-14 05:22:00,72.635,72.685,72.635,72.675,286000000.0
2009-04-14 05:23:00,72.675,72.675,72.65,72.65,206200000.0
2009-04-14 05:24:00,72.645,72.655,72.625,72.63,235000000.0
2009-04-14 05:25:00,72.63,72.635,72.605,72.62,191000000.0
2009-04-14 05:26:00,72.62,72.62,72.605,72.61,205800000.0
2009-04-14 05:27:00,72.61,72.615,72.61,72.61,113200000.0
2009-04-14 05:28:00,72.61,72.61,72.565,72.575,371800000.0
2009-04-14 05:29:00,72.575,72.595,72.575,72.575,202400000.0
2009-04-14 05:30:00,72.575,72.595,72.57,72.58,239400000.0
2009-04-14 05:31:00,72.58,72.605,72.57,72.605,113800000.0
2009-04-14 05:32:00,72.605,72.62,72.605,72.62,120400000.0
2009-04-14 05:33:00,72.62,72.68,72.62,72.675,399400000.0
2009-04-14 05:34:00,72.675,72.71,72.67,72.675,296400000.0
2009-04-14 05:35:00,72.68,72.725,72.665,72.72,347200000.0
2009-04-14 05:36:00,72.705,72.73,72.705,72.715,168000000.0
2009-04-14 05:37:00,72.71,72.715,72.7,72.705,136800000.0
2009-04-14 05:38:00,72.705,72.715,72.685,72.715,239800000.0
2009-04-14 05:39:00,72.72,72.735,72.715,72.725,128600000.0
2009-04-14 05:40:00,72.725,72.775,72.725,72.77,183400000.0
2009-04-14 05:41:00,72.775,72.775,72.76,72.765,99400000.0
2009-04-14 05:42:00,72.76,72.76,72.73,72.735,298400000.0
2009-04-14 05:43:00,72.735,72.745,72.725,72.74,260600000.0
2009-04-14 05:44:00,72.74,72.755,72.725,72.75,242800000.0
2009-04-14 05:45:00,72.76,72.76,72.745,72.76,160200000.0
2009-04-14 05:46:00,72.76,72.795,72.75,72.795,236800000.0
2009-04-14 05:47:00,72.795,72.81,72.77,72.79,309200000.0
2009-04-14 05:48:00,72.79,72.805,72.775,72.785,288600000.0
2009-04-14 05:49:00,72.785,72.785,72.755,72.76,277000000.0
2009-04-14 05:50:00,72.76,72.76,72.71,72.71,368000000.0
2009-04-14 05:51:00,72.715,72.715,72.705,72.715,421200000.0
2009-04-14 05:52:00,72.715,72.715,72.68,72.68,542600000.0
2009-04-14 05:53:00,72.685,72.685,72.655,72.68,282000000.0
2009-04-14 05:54:00,72.68,72.71,72.68,72.7,253800000.0
2009-04-14 05:55:00,72.7,72.71,72.695,72.705,111000000.0
2009-04-14 05:56:00,72.705,72.72,72.705,72.71,271800000.0
2009-04-14 05:57:00,72.71,72.715,72.7,72.71,184600000.0
2009-04-14 05:58:00,72.705,72.72,72.695,72.705,237800000.0
2009-04-14 05:59:00,72.705,72.705,72.685,72.685,356800000.0
2009-04-14 06:00:00,72.695,72.695,72.685,72.685,15600000.0
2009-04-14 06:01:00,72.69,72.695,72.69,72.69,135400000.0
2009-04-14 06:02:00,72.695,72.705,72.695,72.705,92200000.0
2009-04-14 06:03:00,72.71,72.72,72.705,72.72,60600000.0
2009-04-14 06:04:00,72.72,72.72,72.655,72.655,299000000.0
2009-04-14 06:05:00,72.655,72.69,72.655,72.685,244800000.0
2009-04-14 06:06:00,72.685,72.7,72.675,72.68,398000000.0
2009-04-14 06:07:00,72.685,72.685,72.67,72.68,65000000.0
2009-04-14 06:08:00,72.67,72.68,72.665,72.68,115200000.0
2009-04-14 06:09:00,72.68,72.695,72.67,72.695,100000000.0
2009-04-14 06:10:00,72.695,72.695,72.68,72.685,101200000.0
2009-04-14 06:11:00,72.685,72.72,72.68,72.705,417800000.0
2009-04-14 06:12:00,72.705,72.75,72.705,72.74,296200000.0
2009-04-14 06:13:00,72.745,72.75,72.715,72.715,154200000.0
2009-04-14 06:14:00,72.715,72.735,72.705,72.735,277800000.0
2009-04-14 06:15:00,72.745,72.745,72.725,72.73,139800000.0
2009-04-14 06:16:00,72.745,72.745,72.74,72.74,77000000.0
2009-04-14 06:17:00,72.745,72.765,72.74,72.75,111000000.0
2009-04-14 06:18:00,72.75,72.75,72.715,72.715,207200000.0
2009-04-14 06:19:00,72.72,72.73,72.72,72.725,190800000.0
2009-04-14 06:20:00,72.725,72.74,72.71,72.73,143400000.0
2009-04-14 06:21:00,72.73,72.73,72.68,72.69,306000000.0
2009-04-14 06:22:00,72.69,72.705,72.69,72.69,192200000.0
2009-04-14 06:23:00,72.695,72.715,72.69,72.71,285800000.0
2009-04-14 06:24:00,72.705,72.72,72.705,72.72,103000000.0
2009-04-14 06:25:00,72.715,72.74,72.715,72.74,128200000.0
2009-04-14 06:26:00,72.74,72.745,72.74,72.74,122600000.0
2009-04-14 06:27:00,72.74,72.765,72.74,72.74,324400000.0
2009-04-14 06:28:00,72.735,72.74,72.735,72.735,199600000.0
2009-04-14 06:29:00,72.735,72.775,72.735,72.77,218200001.0
2009-04-14 06:30:00,72.77,72.81,72.77,72.775,355400000.0
2009-04-14 06:31:00,72.78,72.8,72.78,72.79,223600000.0
2009-04-14 06:32:00,72.79,72.8,72.78,72.78,146800000.0
2009-04-14 06:33:00,72.78,72.78,72.765,72.765,211200000.0
2009-04-14 06:34:00,72.77,72.77,72.76,72.765,162400000.0
2009-04-14 06:35:00,72.765,72.77,72.76,72.76,89800000.0
2009-04-14 06:36:00,72.77,72.77,72.75,72.75,107800000.0
2009-04-14 06:37:00,72.75,72.765,72.75,72.76,56400000.0
2009-04-14 06:38:00,72.765,72.765,72.75,72.76,111600000.0
2009-04-14 06:39:00,72.76,72.76,72.75,72.75,155600000.0
2009-04-14 06:40:00,72.75,72.76,72.74,72.75,260800000.0
2009-04-14 06:41:00,72.75,72.76,72.745,72.745,190600000.0
2009-04-14 06:42:00,72.745,72.765,72.745,72.76,152800000.0
2009-04-14 06:43:00,72.76,72.77,72.75,72.765,156000000.0
2009-04-14 06:44:00,72.77,72.77,72.765,72.77,89800000.0
2009-04-14 06:45:00,72.77,72.77,72.75,72.77,96200000.0
2009-04-14 06:46:00,72.76,72.77,72.755,72.77,85000000.0
2009-04-14 06:47:00,72.765,72.77,72.755,72.76,41600000.0
2009-04-14 06:48:00,72.755,72.765,72.755,72.765,22200000.0
2009-04-14 06:49:00,72.76,72.77,72.75,72.76,130200000.0
2009-04-14 06:50:00,72.76,72.76,72.74,72.755,299600000.0
2009-04-14 06:51:00,72.755,72.755,72.73,72.73,162200000.0
2009-04-14 06:52:00,72.73,72.755,72.73,72.745,278600000.0
2009-04-14 06:53:00,72.745,72.755,72.745,72.755,88000000.0
2009-04-14 06:54:00,72.75,72.755,72.74,72.74,142800000.0
2009-04-14 06:55:00,72.75,72.76,72.725,72.725,191000000.0
2009-04-14 06:56:00,72.725,72.75,72.725,72.75,226800000.0
2009-04-14 06:57:00,72.73,72.755,72.73,72.745,241200000.0
2009-04-14 06:58:00,72.75,72.75,72.73,72.745,155200000.0
2009-04-14 06:59:00,72.745,72.79,72.745,72.79,295400000.0
2009-04-14 07:00:00,72.79,72.795,72.785,72.79,125600000.0
2009-04-14 07:01:00,72.79,72.825,72.785,72.79,207400000.0
2009-04-14 07:02:00,72.79,72.825,72.775,72.785,318200000.0
2009-04-14 07:03:00,72.785,72.81,72.785,72.785,316400000.0
2009-04-14 07:04:00,72.785,72.81,72.785,72.79,218000000.0
2009-04-14 07:05:00,72.795,72.81,72.78,72.79,319200000.0
2009-04-14 07:06:00,72.795,72.805,72.775,72.775,195800000.0
2009-04-14 07:07:00,72.775,72.795,72.775,72.78,282400000.0
2009-04-14 07:08:00,72.795,72.795,72.735,72.74,393600000.0
2009-04-14 07:09:00,72.735,72.755,72.735,72.745,293600000.0
2009-04-14 07:10:00,72.745,72.75,72.715,72.715,300000000.0
2009-04-14 07:11:00,72.71,72.735,72.705,72.735,300600000.0
2009-04-14 07:12:00,72.735,72.74,72.735,72.74,217400000.0
2009-04-14 07:13:00,72.75,72.75,72.735,72.74,146600000.0
2009-04-14 07:14:00,72.755,72.79,72.75,72.785,285800000.0
2009-04-14 07:15:00,72.785,72.785,72.76,72.77,247600000.0
2009-04-14 07:16:00,72.77,72.77,72.765,72.77,69600000.0
2009-04-14 07:17:00,72.765,72.77,72.725,72.725,231600000.0
2009-04-14 07:18:00,72.725,72.735,72.695,72.695,191400000.0
2009-04-14 07:19:00,72.695,72.73,72.695,72.72,291200000.0
2009-04-14 07:20:00,72.72,72.765,72.71,72.755,372200000.0
2009-04-14 07:21:00,72.755,72.775,72.74,72.75,274600000.0
2009-04-14 07:22:00,72.745,72.745,72.695,72.695,196600000.0
2009-04-14 07:23:00,72.695,72.715,72.695,72.71,96400000.0
2009-04-14 07:24:00,72.71,72.72,72.705,72.72,140800000.0
2009-04-14 07:25:00,72.72,72.725,72.68,72.68,195200000.0
2009-04-14 07:26:00,72.68,72.68,72.625,72.625,399200000.0
2009-04-14 07:27:00,72.62,72.655,72.62,72.65,241400000.0
2009-04-14 07:28:00,72.65,72.675,72.65,72.665,136600000.0
2009-04-14 07:29:00,72.665,72.665,72.665,72.665,98000000.0
2009-04-14 07:30:00,72.665,72.67,72.64,72.655,267400000.0
2009-04-14 07:31:00,72.65,72.675,72.65,72.665,141400000.0
2009-04-14 07:32:00,72.66,72.67,72.66,72.67,73600000.0
2009-04-14 07:33:00,72.67,72.67,72.665,72.67,24600000.0
2009-04-14 07:34:00,72.675,72.68,72.675,72.675,76600000.0
2009-04-14 07:35:00,72.675,72.68,72.66,72.665,151000000.0
2009-04-14 07:36:00,72.665,72.67,72.645,72.66,172600000.0
2009-04-14 07:37:00,72.66,72.665,72.645,72.645,110600000.0
2009-04-14 07:38:00,72.645,72.66,72.625,72.635,294400000.0
2009-04-14 07:39:00,72.635,72.635,72.59,72.62,406000000.0
2009-04-14 07:40:00,72.62,72.625,72.59,72.615,341000000.0
2009-04-14 07:41:00,72.615,72.625,72.595,72.595,258000000.0
2009-04-14 07:42:00,72.605,72.655,72.595,72.655,189000000.0
2009-04-14 07:43:00,72.66,72.66,72.635,72.655,260200000.0
2009-04-14 07:44:00,72.66,72.675,72.63,72.67,287800000.0
2009-04-14 07:45:00,72.67,72.72,72.66,72.715,292400000.0
2009-04-14 07:46:00,72.72,72.725,72.71,72.715,271400000.0
2009-04-14 07:47:00,72.715,72.73,72.675,72.68,325800000.0
2009-04-14 07:48:00,72.68,72.685,72.67,72.685,259600000.0
2009-04-14 07:49:00,72.685,72.69,72.665,72.67,363200000.0
2009-04-14 07:50:00,72.67,72.695,72.67,72.685,301400000.0
2009-04-14 07:51:00,72.69,72.695,72.68,72.685,220600000.0
2009-04-14 07:52:00,72.69,72.715,72.685,72.7,234600000.0
2009-04-14 07:53:00,72.7,72.705,72.695,72.695,240000000.0
2009-04-14 07:54:00,72.695,72.71,72.695,72.7,162000000.0
2009-04-14 07:55:00,72.69,72.695,72.665,72.665,267600000.0
2009-04-14 07:56:00,72.67,72.68,72.665,72.67,287600000.0
2009-04-14 07:57:00,72.67,72.705,72.67,72.705,158400000.0
2009-04-14 07:58:00,72.7,72.7,72.675,72.695,514000000.0
2009-04-14 07:59:00,72.695,72.715,72.685,72.705,485200000.0
2009-04-14 08:00:00,72.695,72.7,72.62,72.635,666199999.0
2009-04-14 08:01:00,72.64,72.665,72.64,72.655,89400000.0
2009-04-14 08:02:00,72.665,72.68,72.65,72.675,367800000.0
2009-04-14 08:03:00,72.675,72.73,72.67,72.705,388000000.0
2009-04-14 08:04:00,72.705,72.73,72.705,72.73,122600000.0
2009-04-14 08:05:00,72.725,72.73,72.705,72.725,378800000.0
2009-04-14 08:06:00,72.725,72.735,72.72,72.735,212200000.0
2009-04-14 08:07:00,72.735,72.735,72.7,72.7,329200000.0
2009-04-14 08:08:00,72.7,72.71,72.695,72.71,143600000.0
2009-04-14 08:09:00,72.7,72.7,72.69,72.695,253800000.0
2009-04-14 08:10:00,72.695,72.7,72.65,72.665,539000000.0
2009-04-14 08:11:00,72.665,72.67,72.64,72.64,330800000.0
2009-04-14 08:12:00,72.64,72.66,72.64,72.655,273400000.0
2009-04-14 08:13:00,72.655,72.655,72.575,72.58,543600000.0
2009-04-14 08:14:00,72.58,72.61,72.57,72.6,274600000.0
2009-04-14 08:15:00,72.6,72.6,72.575,72.59,279600000.0
2009-04-14 08:16:00,72.59,72.59,72.51,72.52,514600000.0
2009-04-14 08:17:00,72.52,72.525,72.46,72.46,632000000.0
2009-04-14 08:18:00,72.465,72.475,72.385,72.39,501400000.0
2009-04-14 08:19:00,72.385,72.43,72.35,72.405,689600000.0
2009-04-14 08:20:00,72.4,72.42,72.37,72.375,523000000.0
2009-04-14 08:21:00,72.375,72.405,72.37,72.385,424600000.0
2009-04-14 08:22:00,72.385,72.42,72.375,72.405,714400000.0
2009-04-14 08:23:00,72.405,72.42,72.38,72.405,673000000.0
2009-04-14 08:24:00,72.405,72.425,72.345,72.385,581800000.0
2009-04-14 08:25:00,72.385,72.395,72.25,72.285,702600000.0
2009-04-14 08:26:00,72.29,72.315,72.285,72.31,592200000.0
2009-04-14 08:27:00,72.31,72.315,72.285,72.295,202200000.0
2009-04-14 08:28:00,72.29,72.335,72.29,72.305,306200000.0
2009-04-14 08:29:00,72.305,72.32,72.29,72.31,402800000.0
2009-04-14 08:30:00,72.31,72.31,72.21,72.23,261000000.0
2009-04-14 08:31:00,72.22,72.255,72.215,72.235,275800000.0
2009-04-14 08:32:00,72.24,72.31,72.235,72.3,244000000.0
2009-04-14 08:33:00,72.305,72.34,72.305,72.34,256800000.0
2009-04-14 08:34:00,72.34,72.41,72.34,72.395,271000000.0
2009-04-14 08:35:00,72.4,72.44,72.4,72.44,302200000.0
2009-04-14 08:36:00,72.45,72.45,72.415,72.425,370500000.0
2009-04-14 08:37:00,72.42,72.45,72.405,72.415,570600000.0
2009-04-14 08:38:00,72.415,72.435,72.41,72.435,294600000.0
2009-04-14 08:39:00,72.435,72.435,72.405,72.43,318600000.0
2009-04-14 08:40:00,72.43,72.44,72.4,72.415,359800000.0
2009-04-14 08:41:00,72.415,72.445,72.415,72.44,531600000.0
2009-04-14 08:42:00,72.44,72.47,72.44,72.45,459200000.0
2009-04-14 08:43:00,72.45,72.455,72.405,72.405,572400000.0
2009-04-14 08:44:00,72.395,72.395,72.34,72.365,532000000.0
2009-04-14 08:45:00,72.375,72.425,72.295,72.295,741400000.0
2009-04-14 08:46:00,72.305,72.4,72.3,72.4,215400000.0
2009-04-14 08:47:00,72.405,72.435,72.395,72.435,364800000.0
2009-04-14 08:48:00,72.435,72.445,72.41,72.415,557200000.0
2009-04-14 08:49:00,72.415,72.425,72.4,72.41,608800000.0
2009-04-14 08:50:00,72.41,72.43,72.405,72.425,310000000.0
2009-04-14 08:51:00,72.425,72.435,72.365,72.395,331000000.0
2009-04-14 08:52:00,72.395,72.395,72.34,72.35,502300000.0
2009-04-14 08:53:00,72.35,72.38,72.27,72.28,611200000.0
2009-04-14 08:54:00,72.28,72.385,72.28,72.36,553600000.0
2009-04-14 08:55:00,72.375,72.375,72.32,72.34,787400000.0
2009-04-14 08:56:00,72.34,72.34,72.315,72.32,489600000.0
2009-04-14 08:57:00,72.32,72.325,72.275,72.29,456599999.0
2009-04-14 08:58:00,72.295,72.345,72.225,72.225,662800000.0
2009-04-14 08:59:00,72.225,72.265,72.2,72.23,696200001.0
2009-04-14 09:00:00,72.23,72.26,72.22,72.255,474200000.0
2009-04-14 09:01:00,72.255,72.28,72.205,72.23,530000000.0
2009-04-14 09:02:00,72.23,72.23,72.125,72.135,439500000.0
2009-04-14 09:03:00,72.125,72.13,72.065,72.065,426000000.0
2009-04-14 09:04:00,72.065,72.08,72.025,72.035,630800000.0
2009-04-14 09:05:00,72.035,72.1,72.03,72.09,477200000.0
2009-04-14 09:06:00,72.09,72.105,72.035,72.035,902200000.0
2009-04-14 09:07:00,72.035,72.06,71.985,71.995,471400000.0
2009-04-14 09:08:00,72.0,72.025,71.95,71.99,669000000.0
2009-04-14 09:09:00,71.995,71.995,71.95,71.96,643800000.0
2009-04-14 09:10:00,71.96,71.98,71.925,71.96,617000000.0
2009-04-14 09:11:00,71.96,72.01,71.96,71.995,453400000.0
2009-04-14 09:12:00,71.995,72.05,71.995,72.025,443400000.0
2009-04-14 09:13:00,72.025,72.085,72.01,72.06,607400000.0
2009-04-14 09:14:00,72.06,72.12,72.06,72.115,659400000.0
2009-04-14 09:15:00,72.115,72.12,72.06,72.09,624600000.0
2009-04-14 09:16:00,72.09,72.11,72.01,72.05,470600000.0
2009-04-14 09:17:00,72.05,72.095,72.03,72.085,565000000.0
2009-04-14 09:18:00,72.095,72.11,72.085,72.09,358200000.0
2009-04-14 09:19:00,72.09,72.135,72.09,72.135,368000000.0
2009-04-14 09:20:00,72.135,72.19,72.135,72.19,565800000.0
2009-04-14 09:21:00,72.19,72.225,72.19,72.19,568200000.0
2009-04-14 09:22:00,72.19,72.23,72.17,72.17,596000000.0
2009-04-14 09:23:00,72.175,72.21,72.155,72.175,597400000.0
2009-04-14 09:24:00,72.175,72.185,72.165,72.175,263200000.0
2009-04-14 09:25:00,72.17,72.245,72.165,72.245,430800000.0
2009-04-14 09:26:00,72.25,72.315,72.225,72.31,679400000.0
2009-04-14 09:27:00,72.31,72.33,72.275,72.275,556200000.0
2009-04-14 09:28:00,72.275,72.335,72.275,72.32,414400000.0
2009-04-14 09:29:00,72.325,72.33,72.28,72.31,351800000.0
2009-04-14 09:30:00,72.31,72.315,72.265,72.265,188600000.0
2009-04-14 09:31:00,72.255,72.27,72.245,72.255,397000000.0
2009-04-14 09:32:00,72.255,72.275,72.24,72.245,261000000.0
2009-04-14 09:33:00,72.245,72.265,72.235,72.245,219200000.0
2009-04-14 09:34:00,72.235,72.28,72.23,72.28,470600000.0
2009-04-14 09:35:00,72.28,72.3,72.26,72.285,698600001.0
2009-04-14 09:36:00,72.285,72.29,72.26,72.27,599000000.0
2009-04-14 09:37:00,72.27,72.34,72.265,72.3,469000000.0
2009-04-14 09:38:00,72.3,72.3,72.27,72.3,368400000.0
2009-04-14 09:39:00,72.3,72.305,72.26,72.295,656000000.0
2009-04-14 09:40:00,72.295,72.305,72.27,72.29,547800000.0
2009-04-14 09:41:00,72.3,72.355,72.295,72.32,362400000.0
2009-04-14 09:42:00,72.32,72.36,72.305,72.31,447800000.0
2009-04-14 09:43:00,72.315,72.325,72.31,72.31,182000000.0
2009-04-14 09:44:00,72.315,72.325,72.3,72.3,343600000.0
2009-04-14 09:45:00,72.305,72.34,72.305,72.335,248200000.0
2009-04-14 09:46:00,72.325,72.39,72.315,72.375,655600000.0
2009-04-14 09:47:00,72.375,72.445,72.375,72.44,552000000.0
2009-04-14 09:48:00,72.445,72.46,72.43,72.45,431600000.0
2009-04-14 09:49:00,72.45,72.455,72.415,72.425,249200000.0
2009-04-14 09:50:00,72.425,72.435,72.365,72.38,562800000.0
2009-04-14 09:51:00,72.385,72.395,72.36,72.36,221500000.0
2009-04-14 09:52:00,72.36,72.365,72.345,72.35,421600000.0
2009-04-14 09:53:00,72.35,72.395,72.345,72.375,298600000.0
2009-04-14 09:54:00,72.38,72.385,72.34,72.37,440200000.0
2009-04-14 09:55:00,72.365,72.385,72.365,72.37,314800000.0
2009-04-14 09:56:00,72.37,72.375,72.34,72.34,164200000.0
2009-04-14 09:57:00,72.34,72.39,72.33,72.365,552400000.0
2009-04-14 09:58:00,72.37,72.395,72.355,72.375,252200000.0
2009-04-14 09:59:00,72.375,72.385,72.34,72.34,448200000.0
2009-04-14 10:00:00,72.34,72.34,72.29,72.335,396000000.0
2009-04-14 10:01:00,72.33,72.37,72.33,72.36,517600000.0
2009-04-14 10:02:00,72.365,72.385,72.345,72.36,556600000.0
2009-04-14 10:03:00,72.36,72.405,72.36,72.4,522400000.0
2009-04-14 10:04:00,72.395,72.43,72.385,72.385,521200000.0
2009-04-14 10:05:00,72.385,72.405,72.385,72.395,433800000.0
2009-04-14 10:06:00,72.395,72.395,72.375,72.38,431200000.0
2009-04-14 10:07:00,72.38,72.39,72.34,72.35,548000000.0
2009-04-14 10:08:00,72.35,72.38,72.325,72.375,592800000.0
2009-04-14 10:09:00,72.375,72.405,72.365,72.385,803000000.0
2009-04-14 10:10:00,72.385,72.385,72.33,72.345,422800000.0
2009-04-14 10:11:00,72.345,72.38,72.32,72.36,414200000.0
2009-04-14 10:12:00,72.37,72.41,72.35,72.385,581400000.0
2009-04-14 10:13:00,72.385,72.39,72.36,72.375,582600000.0
2009-04-14 10:14:00,72.38,72.39,72.31,72.31,424800000.0
2009-04-14 10:15:00,72.305,72.34,72.27,72.305,425600000.0
2009-04-14 10:16:00,72.32,72.33,72.3,72.32,430200000.0
2009-04-14 10:17:00,72.32,72.35,72.31,72.35,267800000.0
2009-04-14 10:18:00,72.35,72.35,72.31,72.33,174400000.0
2009-04-14 10:19:00,72.325,72.355,72.315,72.32,258000000.0
2009-04-14 10:20:00,72.325,72.37,72.31,72.37,440600000.0
2009-04-14 10:21:00,72.365,72.37,72.34,72.355,411200000.0
2009-04-14 10:22:00,72.355,72.45,72.355,72.445,650000000.0
2009-04-14 10:23:00,72.445,72.445,72.405,72.41,600600000.0
2009-04-14 10:24:00,72.41,72.43,72.385,72.415,514600000.0
2009-04-14 10:25:00,72.42,72.445,72.41,72.43,427600000.0
2009-04-14 10:26:00,72.445,72.445,72.425,72.435,450800000.0
2009-04-14 10:27:00,72.435,72.465,72.425,72.455,460800000.0
2009-04-14 10:28:00,72.455,72.465,72.43,72.455,393000000.0
2009-04-14 10:29:00,72.455,72.47,72.435,72.47,379400000.0
2009-04-14 10:30:00,72.47,72.53,72.47,72.525,464400000.0
2009-04-14 10:31:00,72.525,72.54,72.515,72.525,644400000.0
2009-04-14 10:32:00,72.525,72.54,72.515,72.515,589800000.0
2009-04-14 10:33:00,72.515,72.54,72.505,72.52,489600000.0
2009-04-14 10:34:00,72.52,72.535,72.465,72.465,406600000.0
2009-04-14 10:35:00,72.465,72.49,72.465,72.47,329400000.0
2009-04-14 10:36:00,72.47,72.475,72.435,72.44,281600000.0
2009-04-14 10:37:00,72.44,72.44,72.375,72.39,448200000.0
2009-04-14 10:38:00,72.38,72.43,72.37,72.4,476800000.0
2009-04-14 10:39:00,72.4,72.415,72.4,72.415,146200000.0
2009-04-14 10:40:00,72.415,72.415,72.365,72.365,291800000.0
2009-04-14 10:41:00,72.365,72.405,72.335,72.34,366800000.0
2009-04-14 10:42:00,72.34,72.39,72.335,72.35,410800000.0
2009-04-14 10:43:00,72.355,72.395,72.35,72.37,406600000.0
2009-04-14 10:44:00,72.37,72.375,72.305,72.335,657200000.0
2009-04-14 10:45:00,72.325,72.335,72.3,72.33,352400000.0
2009-04-14 10:46:00,72.33,72.35,72.29,72.35,460800000.0
2009-04-14 10:47:00,72.35,72.35,72.305,72.325,457400000.0
2009-04-14 10:48:00,72.325,72.335,72.305,72.33,186000001.0
2009-04-14 10:49:00,72.325,72.385,72.325,72.385,373400000.0
2009-04-14 10:50:00,72.385,72.4,72.37,72.385,334800000.0
2009-04-14 10:51:00,72.39,72.42,72.385,72.415,426600000.0
2009-04-14 10:52:00,72.42,72.42,72.385,72.395,301800000.0
2009-04-14 10:53:00,72.39,72.4,72.38,72.39,282400000.0
2009-04-14 10:54:00,72.4,72.425,72.37,72.37,543800000.0
2009-04-14 10:55:00,72.37,72.385,72.365,72.38,350600000.0
2009-04-14 10:56:00,72.375,72.385,72.315,72.33,740800000.0
2009-04-14 10:57:00,72.345,72.405,72.335,72.335,469600000.0
2009-04-14 10:58:00,72.305,72.345,72.3,72.325,292800000.0
2009-04-14 10:59:00,72.325,72.375,72.32,72.37,289600000.0
2009-04-14 11:00:00,72.37,72.37,72.355,72.36,208200000.0
2009-04-14 11:01:00,72.36,72.385,72.36,72.385,200600000.0
2009-04-14 11:02:00,72.39,72.42,72.38,72.42,204600000.0
2009-04-14 11:03:00,72.415,72.44,72.405,72.415,360400000.0
2009-04-14 11:04:00,72.415,72.445,72.41,72.44,344400000.0
2009-04-14 11:05:00,72.44,72.44,72.42,72.435,128600000.0
2009-04-14 11:06:00,72.435,72.45,72.42,72.44,291200000.0
2009-04-14 11:07:00,72.435,72.46,72.425,72.425,336200000.0
2009-04-14 11:08:00,72.425,72.435,72.42,72.425,258600000.0
2009-04-14 11:09:00,72.42,72.455,72.415,72.44,376200000.0
2009-04-14 11:10:00,72.43,72.45,72.42,72.445,381400000.0
2009-04-14 11:11:00,72.445,72.455,72.43,72.45,573400000.0
2009-04-14 11:12:00,72.445,72.465,72.445,72.455,342800000.0
2009-04-14 11:13:00,72.455,72.51,72.455,72.475,454200000.0
2009-04-14 11:14:00,72.475,72.51,72.46,72.495,636400000.0
2009-04-14 11:15:00,72.505,72.535,72.5,72.52,227000000.0
2009-04-14 11:16:00,72.525,72.6,72.525,72.585,645000000.0
2009-04-14 11:17:00,72.585,72.605,72.57,72.59,384600000.0
2009-04-14 11:18:00,72.6,72.6,72.59,72.595,168200000.0
2009-04-14 11:19:00,72.595,72.625,72.585,72.59,387800000.0
2009-04-14 11:20:00,72.595,72.595,72.55,72.575,436600000.0
2009-04-14 11:21:00,72.59,72.625,72.585,72.585,378600000.0
2009-04-14 11:22:00,72.585,72.595,72.565,72.58,463000000.0
2009-04-14 11:23:00,72.58,72.61,72.57,72.585,505000000.0
2009-04-14 11:24:00,72.585,72.59,72.555,72.56,241400001.0
2009-04-14 11:25:00,72.56,72.57,72.54,72.565,232800000.0
2009-04-14 11:26:00,72.565,72.565,72.555,72.555,150200000.0
2009-04-14 11:27:00,72.55,72.58,72.55,72.56,266200000.0
2009-04-14 11:28:00,72.56,72.57,72.55,72.55,146200000.0
2009-04-14 11:29:00,72.555,72.555,72.535,72.54,191600000.0
2009-04-14 11:30:00,72.535,72.545,72.53,72.54,123600000.0
2009-04-14 11:31:00,72.555,72.58,72.555,72.57,158600000.0
2009-04-14 11:32:00,72.57,72.58,72.565,72.575,142200000.0
2009-04-14 11:33:00,72.575,72.6,72.575,72.59,229600000.0
2009-04-14 11:34:00,72.59,72.61,72.555,72.57,420600000.0
2009-04-14 11:35:00,72.57,72.585,72.55,72.56,333400000.0
2009-04-14 11:36:00,72.56,72.58,72.56,72.575,171400000.0
2009-04-14 11:37:00,72.575,72.595,72.56,72.57,640200000.0
2009-04-14 11:38:00,72.57,72.63,72.57,72.575,255600000.0
2009-04-14 11:39:00,72.585,72.59,72.555,72.555,367400000.0
2009-04-14 11:40:00,72.555,72.6,72.555,72.59,328400000.0
2009-04-14 11:41:00,72.59,72.59,72.57,72.575,135600000.0
2009-04-14 11:42:00,72.57,72.605,72.57,72.595,199000000.0
2009-04-14 11:43:00,72.595,72.65,72.595,72.645,442000000.0
2009-04-14 11:44:00,72.635,72.65,72.63,72.635,192000000.0
2009-04-14 11:45:00,72.63,72.665,72.63,72.655,305800000.0
2009-04-14 11:46:00,72.655,72.685,72.635,72.675,209200000.0
2009-04-14 11:47:00,72.685,72.705,72.675,72.685,229700000.0
2009-04-14 11:48:00,72.685,72.765,72.68,72.755,208300000.0
2009-04-14 11:49:00,72.75,72.755,72.73,72.745,296600000.0
2009-04-14 11:50:00,72.74,72.765,72.74,72.75,208600000.0
2009-04-14 11:51:00,72.745,72.795,72.74,72.79,350800000.0
2009-04-14 11:52:00,72.79,72.79,72.74,72.745,479000000.0
2009-04-14 11:53:00,72.745,72.775,72.735,72.74,362400000.0
2009-04-14 11:54:00,72.745,72.755,72.715,72.725,456800000.0
2009-04-14 11:55:00,72.725,72.73,72.69,72.715,745200000.0
2009-04-14 11:56:00,72.715,72.72,72.7,72.715,532600000.0
2009-04-14 11:57:00,72.715,72.735,72.7,72.725,398600000.0
2009-04-14 11:58:00,72.72,72.735,72.71,72.725,607800000.0
2009-04-14 11:59:00,72.725,72.73,72.69,72.69,221200000.0
2009-04-14 12:00:00,72.69,72.7,72.69,72.695,317400000.0
2009-04-14 12:01:00,72.695,72.705,72.685,72.69,521600000.0
2009-04-14 12:02:00,72.69,72.7,72.68,72.69,573800000.0
2009-04-14 12:03:00,72.69,72.695,72.66,72.66,490600000.0
2009-04-14 12:04:00,72.675,72.68,72.64,72.645,401400000.0
2009-04-14 12:05:00,72.645,72.675,72.625,72.63,519800000.0
2009-04-14 12:06:00,72.63,72.635,72.625,72.625,331200000.0
2009-04-14 12:07:00,72.635,72.65,72.6,72.62,418800000.0
2009-04-14 12:08:00,72.62,72.69,72.615,72.69,488400000.0
2009-04-14 12:09:00,72.69,72.705,72.645,72.665,549200000.0
2009-04-14 12:10:00,72.66,72.71,72.655,72.7,252200000.0
2009-04-14 12:11:00,72.695,72.705,72.67,72.675,290600000.0
2009-04-14 12:12:00,72.67,72.68,72.655,72.68,299000000.0
2009-04-14 12:13:00,72.68,72.705,72.68,72.685,508200000.0
2009-04-14 12:14:00,72.685,72.725,72.675,72.71,370800000.0
2009-04-14 12:15:00,72.705,72.725,72.69,72.705,386200000.0
2009-04-14 12:16:00,72.705,72.715,72.7,72.705,293000000.0
2009-04-14 12:17:00,72.705,72.72,72.695,72.72,421600000.0
2009-04-14 12:18:00,72.72,72.725,72.675,72.7,406000000.0
2009-04-14 12:19:00,72.7,72.705,72.675,72.68,313800000.0
2009-04-14 12:20:00,72.68,72.71,72.68,72.7,379800000.0
2009-04-14 12:21:00,72.71,72.72,72.69,72.715,432400000.0
2009-04-14 12:22:00,72.71,72.73,72.705,72.71,402400000.0
2009-04-14 12:23:00,72.715,72.725,72.705,72.715,529200000.0
2009-04-14 12:24:00,72.715,72.73,72.69,72.69,459400000.0
2009-04-14 12:25:00,72.69,72.715,72.68,72.705,369200000.0
2009-04-14 12:26:00,72.705,72.73,72.695,72.695,183600000.0
2009-04-14 12:27:00,72.695,72.71,72.69,72.705,454800000.0
2009-04-14 12:28:00,72.7,72.705,72.675,72.7,268200000.0
2009-04-14 12:29:00,72.695,72.695,72.64,72.645,321000000.0
2009-04-14 12:30:00,72.645,72.68,72.605,72.65,475600000.0
2009-04-14 12:31:00,72.655,72.655,72.585,72.6,358200000.0
2009-04-14 12:32:00,72.605,72.61,72.565,72.605,320800000.0
2009-04-14 12:33:00,72.595,72.62,72.54,72.57,416600000.0
2009-04-14 12:34:00,72.565,72.58,72.535,72.575,306800000.0
2009-04-14 12:35:00,72.575,72.58,72.55,72.58,368600000.0
2009-04-14 12:36:00,72.58,72.615,72.57,72.605,351600000.0
2009-04-14 12:37:00,72.605,72.655,72.6,72.645,475400000.0
2009-04-14 12:38:00,72.645,72.645,72.58,72.6,568800000.0
2009-04-14 12:39:00,72.6,72.605,72.575,72.585,377600000.0
2009-04-14 12:40:00,72.585,72.615,72.575,72.605,380800000.0
2009-04-14 12:41:00,72.62,72.62,72.59,72.61,409200000.0
2009-04-14 12:42:00,72.615,72.625,72.61,72.615,331000000.0
2009-04-14 12:43:00,72.615,72.615,72.595,72.605,229800000.0
2009-04-14 12:44:00,72.605,72.61,72.575,72.59,576800000.0
2009-04-14 12:45:00,72.6,72.62,72.585,72.62,388400000.0
2009-04-14 12:46:00,72.62,72.63,72.61,72.615,417800000.0
2009-04-14 12:47:00,72.615,72.67,72.615,72.635,563600000.0
2009-04-14 12:48:00,72.635,72.67,72.635,72.665,380200000.0
2009-04-14 12:49:00,72.68,72.68,72.665,72.675,396200000.0
2009-04-14 12:50:00,72.67,72.68,72.67,72.67,253000000.0
2009-04-14 12:51:00,72.67,72.68,72.665,72.67,286600000.0
2009-04-14 12:52:00,72.67,72.7,72.66,72.7,378600000.0
2009-04-14 12:53:00,72.695,72.71,72.695,72.7,190600000.0
2009-04-14 12:54:00,72.705,72.71,72.695,72.7,79300000.0
2009-04-14 12:55:00,72.695,72.72,72.69,72.715,511200000.0
2009-04-14 12:56:00,72.705,72.72,72.705,72.705,121224000.0
2009-04-14 12:57:00,72.705,72.75,72.705,72.725,343489286.0
2009-04-14 12:58:00,72.74,72.745,72.72,72.73,304800000.0
2009-04-14 12:59:00,72.73,72.735,72.705,72.71,294750000.0
2009-04-14 13:00:00,72.71,72.715,72.655,72.66,573500000.0
2009-04-14 13:01:00,72.66,72.665,72.65,72.655,348200000.0
2009-04-14 13:02:00,72.655,72.665,72.65,72.66,346600000.0
2009-04-14 13:03:00,72.66,72.67,72.64,72.66,296600000.0
2009-04-14 13:04:00,72.665,72.715,72.665,72.715,199600000.0
2009-04-14 13:05:00,72.72,72.755,72.715,72.745,345600000.0
2009-04-14 13:06:00,72.745,72.78,72.74,72.76,359400000.0
2009-04-14 13:07:00,72.76,72.795,72.76,72.79,465000000.0
2009-04-14 13:08:00,72.79,72.83,72.785,72.83,365000000.0
2009-04-14 13:09:00,72.82,72.83,72.77,72.82,612400000.0
2009-04-14 13:10:00,72.82,72.88,72.82,72.84,641800000.0
2009-04-14 13:11:00,72.845,72.87,72.835,72.855,278600000.0
2009-04-14 13:12:00,72.855,72.86,72.83,72.835,162400000.0
2009-04-14 13:13:00,72.84,72.88,72.835,72.86,374600000.0
2009-04-14 13:14:00,72.88,72.89,72.86,72.86,397800000.0
2009-04-14 13:15:00,72.865,72.87,72.82,72.82,607200000.0
2009-04-14 13:16:00,72.835,72.84,72.815,72.83,478400000.0
2009-04-14 13:17:00,72.84,72.855,72.83,72.835,256000000.0
2009-04-14 13:18:00,72.835,72.84,72.825,72.83,364400000.0
2009-04-14 13:19:00,72.83,72.84,72.82,72.825,206000000.0
2009-04-14 13:20:00,72.825,72.83,72.815,72.82,119400000.0
2009-04-14 13:21:00,72.82,72.82,72.81,72.815,151600000.0
2009-04-14 13:22:00,72.815,72.825,72.805,72.825,430600000.0
2009-04-14 13:23:00,72.82,72.83,72.815,72.825,279000000.0
2009-04-14 13:24:00,72.825,72.875,72.82,72.865,278200000.0
2009-04-14 13:25:00,72.865,72.88,72.865,72.875,318000000.0
2009-04-14 13:26:00,72.875,72.88,72.86,72.86,429000000.0
2009-04-14 13:27:00,72.86,72.86,72.795,72.805,234500000.0
2009-04-14 13:28:00,72.805,72.805,72.765,72.795,320400000.0
2009-04-14 13:29:00,72.795,72.795,72.775,72.775,189800000.0
2009-04-14 13:30:00,72.77,72.79,72.745,72.76,550200000.0
2009-04-14 13:31:00,72.76,72.76,72.73,72.75,607200000.0
2009-04-14 13:32:00,72.75,72.75,72.74,72.74,124400000.0
2009-04-14 13:33:00,72.74,72.74,72.72,72.725,545000000.0
2009-04-14 13:34:00,72.725,72.75,72.725,72.745,429000000.0
2009-04-14 13:35:00,72.75,72.77,72.74,72.755,476400000.0
2009-04-14 13:36:00,72.75,72.755,72.74,72.75,319400000.0
2009-04-14 13:37:00,72.75,72.76,72.725,72.74,522600000.0
2009-04-14 13:38:00,72.74,72.775,72.69,72.71,460800000.0
2009-04-14 13:39:00,72.71,72.735,72.71,72.72,417800000.0
2009-04-14 13:40:00,72.725,72.775,72.725,72.765,623800000.0
2009-04-14 13:41:00,72.775,72.805,72.745,72.79,691400000.0
2009-04-14 13:42:00,72.79,72.81,72.785,72.81,298800000.0
2009-04-14 13:43:00,72.81,72.81,72.765,72.77,504000000.0
2009-04-14 13:44:00,72.77,72.795,72.765,72.78,427000000.0
2009-04-14 13:45:00,72.78,72.8,72.78,72.785,298600000.0
2009-04-14 13:46:00,72.785,72.8,72.765,72.775,313600000.0
2009-04-14 13:47:00,72.785,72.83,72.785,72.83,328000000.0
2009-04-14 13:48:00,72.83,72.835,72.8,72.815,317000000.0
2009-04-14 13:49:00,72.81,72.875,72.81,72.87,278000000.0
2009-04-14 13:50:00,72.865,72.865,72.82,72.835,433600000.0
2009-04-14 13:51:00,72.835,72.86,72.83,72.845,249600000.0
2009-04-14 13:52:00,72.845,72.855,72.84,72.845,167000000.0
2009-04-14 13:53:00,72.845,72.87,72.845,72.87,315800000.0
2009-04-14 13:54:00,72.87,72.875,72.85,72.85,489800000.0
2009-04-14 13:55:00,72.855,72.86,72.835,72.84,454400000.0
2009-04-14 13:56:00,72.84,72.84,72.8,72.83,487800000.0
2009-04-14 13:57:00,72.83,72.83,72.79,72.795,316600000.0
2009-04-14 13:58:00,72.795,72.81,72.79,72.805,108400000.0
2009-04-14 13:59:00,72.78,72.835,72.775,72.795,467000000.0
2009-04-14 14:00:00,72.795,72.805,72.79,72.79,240200000.0
2009-04-14 14:01:00,72.79,72.795,72.785,72.79,104400000.0
2009-04-14 14:02:00,72.79,72.81,72.79,72.805,109600000.0
2009-04-14 14:03:00,72.805,72.84,72.805,72.835,347200000.0
2009-04-14 14:04:00,72.83,72.855,72.825,72.835,294600000.0
2009-04-14 14:05:00,72.835,72.865,72.83,72.865,202400000.0
2009-04-14 14:06:00,72.86,72.875,72.855,72.86,204600000.0
2009-04-14 14:07:00,72.86,72.865,72.815,72.815,613400000.0
2009-04-14 14:08:00,72.815,72.82,72.8,72.81,587800000.0
2009-04-14 14:09:00,72.815,72.845,72.8,72.84,391400000.0
2009-04-14 14:10:00,72.84,72.84,72.785,72.795,706600000.0
2009-04-14 14:11:00,72.795,72.805,72.75,72.755,617600000.0
2009-04-14 14:12:00,72.755,72.765,72.725,72.745,393200000.0
2009-04-14 14:13:00,72.745,72.77,72.74,72.745,373200000.0
2009-04-14 14:14:00,72.745,72.81,72.74,72.755,400200000.0
2009-04-14 14:15:00,72.78,72.785,72.75,72.765,464600000.0
2009-04-14 14:16:00,72.76,72.795,72.76,72.77,487600000.0
2009-04-14 14:17:00,72.775,72.805,72.74,72.78,467800000.0
2009-04-14 14:18:00,72.78,72.82,72.78,72.8,562600000.0
2009-04-14 14:19:00,72.8,72.845,72.8,72.8,474800000.0
2009-04-14 14:20:00,72.805,72.815,72.75,72.77,467600000.0
2009-04-14 14:21:00,72.77,72.82,72.745,72.785,372000000.0
2009-04-14 14:22:00,72.79,72.795,72.76,72.77,275000000.0
2009-04-14 14:23:00,72.78,72.82,72.76,72.79,688400000.0
2009-04-14 14:24:00,72.81,72.855,72.795,72.835,282200000.0
2009-04-14 14:25:00,72.835,72.835,72.795,72.8,428000000.0
2009-04-14 14:26:00,72.8,72.825,72.78,72.82,264200000.0
2009-04-14 14:27:00,72.82,72.825,72.785,72.785,311600000.0
2009-04-14 14:28:00,72.79,72.82,72.785,72.785,404500000.0
2009-04-14 14:29:00,72.785,72.81,72.735,72.79,377700000.0
2009-04-14 14:30:00,72.78,72.785,72.51,72.545,436600000.0
2009-04-14 14:31:00,72.535,72.56,72.495,72.54,456100000.0
2009-04-14 14:32:00,72.545,72.6,72.475,72.475,358300000.0
2009-04-14 14:33:00,72.47,72.485,72.39,72.405,613200000.0
2009-04-14 14:34:00,72.425,72.475,72.405,72.46,493200000.0
2009-04-14 14:35:00,72.455,72.485,72.395,72.41,455600000.0
2009-04-14 14:36:00,72.4,72.44,72.36,72.435,425000000.0
2009-04-14 14:37:00,72.43,72.455,72.365,72.375,452000000.0
2009-04-14 14:38:00,72.375,72.385,72.285,72.33,474400000.0
2009-04-14 14:39:00,72.33,72.33,72.24,72.275,530400000.0
2009-04-14 14:40:00,72.27,72.33,72.235,72.33,586800000.0
2009-04-14 14:41:00,72.335,72.395,72.29,72.37,501000000.0
2009-04-14 14:42:00,72.375,72.395,72.35,72.395,387000000.0
2009-04-14 14:43:00,72.395,72.4,72.315,72.315,648200000.0
2009-04-14 14:44:00,72.315,72.35,72.23,72.25,577000000.0
2009-04-14 14:45:00,72.255,72.345,72.235,72.345,528200000.0
2009-04-14 14:46:00,72.345,72.35,72.285,72.31,587800000.0
2009-04-14 14:47:00,72.305,72.35,72.305,72.345,303200000.0
2009-04-14 14:48:00,72.35,72.38,72.335,72.355,574000000.0
2009-04-14 14:49:00,72.35,72.375,72.325,72.37,359200000.0
2009-04-14 14:50:00,72.37,72.385,72.295,72.295,637000000.0
2009-04-14 14:51:00,72.295,72.3,72.235,72.24,509600000.0
2009-04-14 14:52:00,72.24,72.24,72.09,72.13,562200000.0
2009-04-14 14:53:00,72.13,72.135,72.035,72.075,602700000.0
2009-04-14 14:54:00,72.085,72.09,72.0,72.035,466500000.0
2009-04-14 14:55:00,72.035,72.075,72.0,72.03,566800000.0
2009-04-14 14:56:00,72.03,72.035,71.955,71.98,330900000.0
2009-04-14 14:57:00,71.97,71.97,71.905,71.96,377000000.0
2009-04-14 14:58:00,71.96,72.055,71.96,72.055,419800000.0
2009-04-14 14:59:00,72.055,72.08,72.01,72.075,645800000.0
2009-04-14 15:00:00,72.075,72.1,72.055,72.06,609000000.0
2009-04-14 15:01:00,72.06,72.105,72.035,72.105,555200000.0
2009-04-14 15:02:00,72.1,72.115,72.06,72.095,491800000.0
2009-04-14 15:03:00,72.095,72.14,72.085,72.085,471000000.0
2009-04-14 15:04:00,72.085,72.085,71.975,72.005,485999999.0
2009-04-14 15:05:00,72.01,72.07,71.99,71.99,148600000.0
2009-04-14 15:06:00,72.015,72.05,71.995,72.04,289800000.0
2009-04-14 15:07:00,72.045,72.06,72.02,72.035,289400000.0
2009-04-14 15:08:00,72.035,72.045,72.02,72.025,338800000.0
2009-04-14 15:09:00,72.025,72.06,72.02,72.04,412800000.0
2009-04-14 15:10:00,72.04,72.06,72.01,72.015,537400000.0
2009-04-14 15:11:00,72.025,72.1,72.02,72.095,451800000.0
2009-04-14 15:12:00,72.1,72.115,72.07,72.115,478800000.0
2009-04-14 15:13:00,72.12,72.145,72.07,72.085,560000000.0
2009-04-14 15:14:00,72.085,72.14,72.085,72.13,549600000.0
2009-04-14 15:15:00,72.13,72.135,72.11,72.13,425400000.0
2009-04-14 15:16:00,72.125,72.155,72.12,72.14,516000000.0
2009-04-14 15:17:00,72.145,72.16,72.135,72.155,351800000.0
2009-04-14 15:18:00,72.155,72.18,72.135,72.135,466200000.0
2009-04-14 15:19:00,72.14,72.16,72.13,72.14,413800000.0
2009-04-14 15:20:00,72.14,72.195,72.14,72.195,276200000.0
2009-04-14 15:21:00,72.195,72.25,72.19,72.235,493400000.0
2009-04-14 15:22:00,72.235,72.24,72.2,72.225,410400000.0
2009-04-14 15:23:00,72.225,72.235,72.13,72.135,503800000.0
2009-04-14 15:24:00,72.135,72.155,72.105,72.11,673800000.0
2009-04-14 15:25:00,72.11,72.135,72.09,72.11,557800000.0
2009-04-14 15:26:00,72.11,72.115,72.055,72.105,198400000.0
2009-04-14 15:27:00,72.105,72.135,72.105,72.13,78600000.0
2009-04-14 15:28:00,72.125,72.135,72.11,72.115,203000000.0
2009-04-14 15:29:00,72.115,72.13,72.075,72.125,161400000.0
2009-04-14 15:30:00,72.13,72.145,72.1,72.115,238600000.0
2009-04-14 15:31:00,72.115,72.145,72.09,72.095,181000000.0
2009-04-14 15:32:00,72.105,72.105,72.03,72.045,168600000.0
2009-04-14 15:33:00,72.035,72.065,72.025,72.045,193400000.0
2009-04-14 15:34:00,72.045,72.075,72.03,72.045,233800000.0
2009-04-14 15:35:00,72.05,72.06,71.98,71.985,287200000.0
2009-04-14 15:36:00,71.98,71.985,71.925,71.925,308600000.0
2009-04-14 15:37:00,71.93,71.945,71.905,71.935,283000000.0
2009-04-14 15:38:00,71.935,71.955,71.9,71.955,224400000.0
2009-04-14 15:39:00,71.96,72.045,71.96,72.045,280800000.0
2009-04-14 15:40:00,72.045,72.05,71.95,71.955,347400000.0
2009-04-14 15:41:00,71.95,71.985,71.935,71.935,222400000.0
2009-04-14 15:42:00,71.935,71.95,71.905,71.91,214600000.0
2009-04-14 15:43:00,71.905,71.94,71.885,71.94,272200000.0
2009-04-14 15:44:00,71.935,71.98,71.915,71.93,340000000.0
2009-04-14 15:45:00,71.935,71.935,71.865,71.88,208400000.0
2009-04-14 15:46:00,71.88,71.88,71.865,71.87,97600000.0
2009-04-14 15:47:00,71.87,71.895,71.76,71.765,253400000.0
2009-04-14 15:48:00,71.76,71.775,71.675,71.68,382200000.0
2009-04-14 15:49:00,71.68,71.685,71.615,71.635,387700000.0
2009-04-14 15:50:00,71.64,71.745,71.64,71.745,287400000.0
2009-04-14 15:51:00,71.75,71.75,71.665,71.675,407600000.0
2009-04-14 15:52:00,71.67,71.71,71.655,71.71,444800000.0
2009-04-14 15:53:00,71.7,71.74,71.685,71.735,486400000.0
2009-04-14 15:54:00,71.735,71.755,71.7,71.705,338800000.0
2009-04-14 15:55:00,71.69,71.715,71.655,71.705,333800000.0
2009-04-14 15:56:00,71.705,71.765,71.7,71.765,350200000.0
2009-04-14 15:57:00,71.755,71.835,71.755,71.81,417000000.0
2009-04-14 15:58:00,71.81,71.865,71.8,71.865,432399999.0
2009-04-14 15:59:00,71.875,71.945,71.87,71.875,523200000.0
2009-04-14 16:00:00,71.875,71.905,71.865,71.885,313800000.0
2009-04-14 16:01:00,71.885,71.92,71.855,71.88,269600000.0
2009-04-14 16:02:00,71.875,71.955,71.84,71.9,382200000.0
2009-04-14 16:03:00,71.9,71.94,71.9,71.93,160800000.0
2009-04-14 16:04:00,71.93,72.02,71.93,71.98,334700000.0
2009-04-14 16:05:00,71.98,72.02,71.98,71.98,191400000.0
2009-04-14 16:06:00,71.98,71.99,71.93,71.955,235800000.0
2009-04-14 16:07:00,71.955,72.045,71.955,72.045,194800000.0
2009-04-14 16:08:00,72.02,72.035,71.955,72.005,259900000.0
2009-04-14 16:09:00,72.005,72.005,71.93,71.96,314400000.0
2009-04-14 16:10:00,71.955,71.965,71.94,71.94,136400000.0
2009-04-14 16:11:00,71.94,72.005,71.94,71.975,196800000.0
2009-04-14 16:12:00,71.96,72.01,71.93,71.99,225200000.0
2009-04-14 16:13:00,71.97,71.99,71.955,71.99,166600000.0
2009-04-14 16:14:00,71.99,71.99,71.935,71.95,313200000.0
2009-04-14 16:15:00,71.945,71.945,71.905,71.91,255000000.0
2009-04-14 16:16:00,71.91,71.945,71.9,71.94,411199998.0
2009-04-14 16:17:00,71.945,71.955,71.88,71.89,287000000.0
2009-04-14 16:18:00,71.9,71.985,71.87,71.965,246500000.0
2009-04-14 16:19:00,71.965,71.975,71.935,71.95,275800000.0
2009-04-14 16:20:00,71.945,72.01,71.92,71.98,313800000.0
2009-04-14 16:21:00,71.995,72.02,71.995,72.01,376800000.0
2009-04-14 16:22:00,72.01,72.065,72.01,72.06,373600000.0
2009-04-14 16:23:00,72.065,72.08,72.045,72.075,339800000.0
2009-04-14 16:24:00,72.075,72.08,72.03,72.03,294400000.0
2009-04-14 16:25:00,72.02,72.05,72.005,72.04,207800000.0
2009-04-14 16:26:00,72.04,72.11,72.025,72.095,147800000.0
2009-04-14 16:27:00,72.095,72.11,72.075,72.075,139600000.0
2009-04-14 16:28:00,72.075,72.075,72.055,72.06,126800000.0
2009-04-14 16:29:00,72.06,72.1,72.03,72.035,251200000.0
2009-04-14 16:30:00,72.035,72.065,72.035,72.065,162200000.0
2009-04-14 16:31:00,72.07,72.275,72.065,72.215,523000000.0
2009-04-14 16:32:00,72.215,72.275,72.2,72.26,399900000.0
2009-04-14 16:33:00,72.25,72.255,72.225,72.245,458400000.0
2009-04-14 16:34:00,72.245,72.26,72.22,72.22,349100000.0
2009-04-14 16:35:00,72.22,72.26,72.175,72.18,469400000.0
2009-04-14 16:36:00,72.175,72.18,72.12,72.135,354600000.0
2009-04-14 16:37:00,72.135,72.19,72.135,72.175,398200000.0
2009-04-14 16:38:00,72.165,72.19,72.14,72.175,300200000.0
2009-04-14 16:39:00,72.18,72.2,72.17,72.185,117200000.0
2009-04-14 16:40:00,72.175,72.185,72.13,72.145,314200000.0
2009-04-14 16:41:00,72.135,72.275,72.13,72.255,339000000.0
2009-04-14 16:42:00,72.26,72.265,72.23,72.25,260600000.0
2009-04-14 16:43:00,72.25,72.29,72.235,72.285,340000000.0
2009-04-14 16:44:00,72.285,72.32,72.27,72.3,280900000.0
2009-04-14 16:45:00,72.305,72.345,72.3,72.335,310600000.0
2009-04-14 16:46:00,72.335,72.37,72.325,72.35,371600000.0
2009-04-14 16:47:00,72.35,72.36,72.315,72.32,398400000.0
2009-04-14 16:48:00,72.33,72.33,72.285,72.315,416000000.0
2009-04-14 16:49:00,72.305,72.315,72.26,72.265,343600000.0
2009-04-14 16:50:00,72.265,72.295,72.265,72.29,131000000.0
2009-04-14 16:51:00,72.295,72.295,72.26,72.27,224800000.0
2009-04-14 16:52:00,72.27,72.27,72.25,72.255,143200000.0
2009-04-14 16:53:00,72.25,72.255,72.225,72.225,408200000.0
2009-04-14 16:54:00,72.23,72.23,72.195,72.205,286800000.0
2009-04-14 16:55:00,72.195,72.21,72.175,72.18,442200000.0
2009-04-14 16:56:00,72.18,72.185,72.15,72.16,223200000.0
2009-04-14 16:57:00,72.16,72.16,72.13,72.14,294000000.0
2009-04-14 16:58:00,72.155,72.18,72.145,72.17,241600000.0
2009-04-14 16:59:00,72.165,72.22,72.15,72.21,357000000.0
2009-04-14 17:00:00,72.205,72.26,72.195,72.23,474800000.0
2009-04-14 17:01:00,72.225,72.255,72.215,72.255,162000000.0
2009-04-14 17:02:00,72.255,72.28,72.245,72.28,171400000.0
2009-04-14 17:03:00,72.28,72.345,72.28,72.305,331600000.0
2009-04-14 17:04:00,72.31,72.4,72.29,72.395,373800000.0
2009-04-14 17:05:00,72.395,72.395,72.32,72.325,342200000.0
2009-04-14 17:06:00,72.32,72.32,72.24,72.24,242800000.0
2009-04-14 17:07:00,72.24,72.3,72.215,72.235,293600000.0
2009-04-14 17:08:00,72.235,72.28,72.23,72.24,179200000.0
2009-04-14 17:09:00,72.24,72.275,72.23,72.25,287800000.0
2009-04-14 17:10:00,72.255,72.27,72.23,72.23,402200000.0
2009-04-14 17:11:00,72.23,72.24,72.215,72.22,175400000.0
2009-04-14 17:12:00,72.22,72.22,72.16,72.165,199000000.0
2009-04-14 17:13:00,72.165,72.215,72.155,72.195,320200000.0
2009-04-14 17:14:00,72.195,72.2,72.175,72.185,254800000.0
2009-04-14 17:15:00,72.185,72.215,72.18,72.2,319200000.0
2009-04-14 17:16:00,72.195,72.245,72.195,72.245,330200000.0
2009-04-14 17:17:00,72.245,72.295,72.24,72.27,329999999.0
2009-04-14 17:18:00,72.265,72.28,72.205,72.22,285000000.0
2009-04-14 17:19:00,72.215,72.23,72.195,72.2,219200000.0
2009-04-14 17:20:00,72.195,72.195,72.135,72.135,391200000.0
2009-04-14 17:21:00,72.14,72.145,72.015,72.04,352800000.0
2009-04-14 17:22:00,72.04,72.05,72.03,72.05,207200000.0
2009-04-14 17:23:00,72.045,72.075,72.02,72.07,131000000.0
2009-04-14 17:24:00,72.08,72.09,72.01,72.01,274800000.0
2009-04-14 17:25:00,72.015,72.04,72.0,72.02,230400000.0
2009-04-14 17:26:00,72.015,72.065,72.015,72.04,288800000.0
2009-04-14 17:27:00,72.045,72.07,72.035,72.035,104400000.0
2009-04-14 17:28:00,72.035,72.04,71.98,71.995,137400000.0
2009-04-14 17:29:00,71.995,72.005,71.97,72.0,275800000.0
2009-04-14 17:30:00,72.0,72.06,71.99,72.03,342199999.0
2009-04-14 17:31:00,72.04,72.04,71.995,72.03,414400000.0
2009-04-14 17:32:00,72.03,72.045,72.005,72.02,190400000.0
2009-04-14 17:33:00,72.02,72.05,72.01,72.035,201000000.0
2009-04-14 17:34:00,72.045,72.065,72.045,72.05,163200000.0
2009-04-14 17:35:00,72.05,72.07,72.04,72.065,154400000.0
2009-04-14 17:36:00,72.06,72.07,72.045,72.05,79800000.0
2009-04-14 17:37:00,72.05,72.055,72.04,72.045,54200000.0
2009-04-14 17:38:00,72.045,72.05,72.025,72.03,116200000.0
2009-04-14 17:39:00,72.035,72.05,72.03,72.05,108000000.0
2009-04-14 17:40:00,72.055,72.06,72.035,72.06,112200000.0
2009-04-14 17:41:00,72.06,72.085,72.06,72.06,44600000.0
2009-04-14 17:42:00,72.06,72.06,72.045,72.055,44800000.0
2009-04-14 17:43:00,72.055,72.07,72.055,72.065,44800000.0
2009-04-14 17:44:00,72.07,72.095,72.07,72.095,148400000.0
2009-04-14 17:45:00,72.105,72.14,72.1,72.125,284600000.0
2009-04-14 17:46:00,72.135,72.24,72.13,72.205,516300000.0
2009-04-14 17:47:00,72.205,72.235,72.2,72.2,386200000.0
2009-04-14 17:48:00,72.2,72.255,72.2,72.25,212200000.0
2009-04-14 17:49:00,72.25,72.3,72.245,72.28,271200000.0
2009-04-14 17:50:00,72.285,72.315,72.265,72.27,396800000.0
2009-04-14 17:51:00,72.265,72.28,72.24,72.24,162800000.0
2009-04-14 17:52:00,72.235,72.26,72.21,72.26,157500000.0
2009-04-14 17:53:00,72.255,72.255,72.225,72.24,198900000.0
2009-04-14 17:54:00,72.245,72.27,72.24,72.26,181600000.0
2009-04-14 17:55:00,72.265,72.28,72.245,72.26,253600000.0
2009-04-14 17:56:00,72.265,72.275,72.24,72.24,210000000.0
2009-04-14 17:57:00,72.245,72.245,72.205,72.21,242400000.0
2009-04-14 17:58:00,72.21,72.21,72.17,72.175,257200000.0
2009-04-14 17:59:00,72.18,72.19,72.17,72.175,185800000.0
2009-04-14 18:00:00,72.175,72.185,72.165,72.175,211400000.0
2009-04-14 18:01:00,72.175,72.19,72.17,72.175,74600000.0
2009-04-14 18:02:00,72.18,72.225,72.17,72.225,294400000.0
2009-04-14 18:03:00,72.225,72.24,72.195,72.21,344500000.0
2009-04-14 18:04:00,72.215,72.285,72.215,72.275,231800000.0
2009-04-14 18:05:00,72.28,72.3,72.265,72.285,136800000.0
2009-04-14 18:06:00,72.285,72.33,72.275,72.305,140000000.0
2009-04-14 18:07:00,72.305,72.305,72.23,72.235,343200000.0
2009-04-14 18:08:00,72.24,72.28,72.235,72.26,252200000.0
2009-04-14 18:09:00,72.265,72.28,72.235,72.235,162800000.0
2009-04-14 18:10:00,72.24,72.275,72.24,72.24,290000000.0
2009-04-14 18:11:00,72.235,72.24,72.2,72.2,76800000.0
2009-04-14 18:12:00,72.215,72.215,72.09,72.11,246800000.0
2009-04-14 18:13:00,72.115,72.14,72.075,72.135,231000000.0
2009-04-14 18:14:00,72.13,72.14,72.065,72.065,180600000.0
2009-04-14 18:15:00,72.065,72.095,72.06,72.065,257000000.0
2009-04-14 18:16:00,72.06,72.07,72.05,72.07,139600000.0
2009-04-14 18:17:00,72.07,72.16,72.07,72.16,227200000.0
2009-04-14 18:18:00,72.16,72.2,72.15,72.195,93400000.0
2009-04-14 18:19:00,72.19,72.195,72.145,72.19,201800000.0
2009-04-14 18:20:00,72.185,72.215,72.185,72.19,62000000.0
2009-04-14 18:21:00,72.19,72.19,72.18,72.185,30400000.0
2009-04-14 18:22:00,72.185,72.205,72.175,72.185,109800000.0
2009-04-14 18:23:00,72.19,72.24,72.19,72.215,323200000.0
2009-04-14 18:24:00,72.21,72.25,72.21,72.25,389400000.0
2009-04-14 18:25:00,72.25,72.255,72.225,72.225,154000000.0
2009-04-14 18:26:00,72.225,72.275,72.225,72.275,401200000.0
2009-04-14 18:27:00,72.265,72.265,72.205,72.205,196000000.0
2009-04-14 18:28:00,72.2,72.215,72.19,72.21,305000000.0
2009-04-14 18:29:00,72.205,72.21,72.19,72.205,368400000.0
2009-04-14 18:30:00,72.205,72.27,72.2,72.26,508200000.0
2009-04-14 18:31:00,72.26,72.26,72.235,72.25,375400000.0
2009-04-14 18:32:00,72.25,72.265,72.245,72.26,173800000.0
2009-04-14 18:33:00,72.27,72.34,72.265,72.325,338600000.0
2009-04-14 18:34:00,72.325,72.37,72.32,72.34,311800000.0
2009-04-14 18:35:00,72.34,72.365,72.325,72.335,228000000.0
2009-04-14 18:36:00,72.345,72.345,72.265,72.27,250400000.0
2009-04-14 18:37:00,72.26,72.28,72.25,72.27,83200000.0
2009-04-14 18:38:00,72.27,72.285,72.265,72.275,150600000.0
2009-04-14 18:39:00,72.27,72.28,72.25,72.28,94800000.0
2009-04-14 18:40:00,72.275,72.28,72.235,72.245,128600000.0
2009-04-14 18:41:00,72.235,72.255,72.225,72.225,87000000.0
2009-04-14 18:42:00,72.23,72.23,72.1,72.1,171000000.0
2009-04-14 18:43:00,72.105,72.14,72.095,72.11,147600000.0
2009-04-14 18:44:00,72.11,72.135,72.11,72.13,54400000.0
2009-04-14 18:45:00,72.12,72.13,72.065,72.08,187600000.0
2009-04-14 18:46:00,72.08,72.08,72.0,72.0,233200000.0
2009-04-14 18:47:00,72.0,72.005,71.995,72.0,226400000.0
2009-04-14 18:48:00,71.985,72.01,71.965,71.965,178200000.0
2009-04-14 18:49:00,71.965,71.965,71.89,71.91,297800000.0
2009-04-14 18:50:00,71.91,71.965,71.9,71.965,181000000.0
2009-04-14 18:51:00,71.965,71.995,71.96,71.985,167200000.0
2009-04-14 18:52:00,71.985,72.01,71.985,72.0,45800000.0
2009-04-14 18:53:00,72.0,72.005,71.985,71.995,47400000.0
2009-04-14 18:54:00,72.0,72.015,71.99,71.995,62600000.0
2009-04-14 18:55:00,71.995,72.005,71.925,71.925,89400000.0
2009-04-14 18:56:00,71.925,71.925,71.87,71.885,189400000.0
2009-04-14 18:57:00,71.875,71.915,71.86,71.915,115200000.0
2009-04-14 18:58:00,71.91,71.91,71.87,71.875,185400000.0
2009-04-14 18:59:00,71.875,71.94,71.875,71.925,105200000.0
2009-04-14 19:00:00,71.925,71.95,71.92,71.94,57600000.0
2009-04-14 19:01:00,71.945,71.945,71.905,71.91,188800000.0
2009-04-14 19:02:00,71.905,71.905,71.8,71.8,289300000.0
2009-04-14 19:03:00,71.805,71.82,71.71,71.71,343800000.0
2009-04-14 19:04:00,71.71,71.72,71.635,71.635,237000000.0
2009-04-14 19:05:00,71.635,71.655,71.62,71.62,207800000.0
2009-04-14 19:06:00,71.62,71.64,71.61,71.635,233800000.0
2009-04-14 19:07:00,71.635,71.68,71.63,71.68,212200000.0
2009-04-14 19:08:00,71.675,71.74,71.675,71.74,266000000.0
2009-04-14 19:09:00,71.74,71.745,71.715,71.73,152600000.0
2009-04-14 19:10:00,71.725,71.75,71.7,71.72,103800000.0
2009-04-14 19:11:00,71.715,71.715,71.67,71.67,101800000.0
2009-04-14 19:12:00,71.675,71.675,71.645,71.665,165400000.0
2009-04-14 19:13:00,71.66,71.685,71.64,71.685,87800000.0
2009-04-14 19:14:00,71.68,71.74,71.675,71.74,136800000.0
2009-04-14 19:15:00,71.755,71.805,71.735,71.785,165200000.0
2009-04-14 19:16:00,71.79,71.805,71.79,71.79,162600000.0
2009-04-14 19:17:00,71.78,71.79,71.75,71.79,89200000.0
2009-04-14 19:18:00,71.795,71.81,71.79,71.8,65400000.0
2009-04-14 19:19:00,71.805,71.805,71.785,71.8,50000000.0
2009-04-14 19:20:00,71.805,71.82,71.79,71.805,81200000.0
2009-04-14 19:21:00,71.785,71.785,71.715,71.755,150800000.0
2009-04-14 19:22:00,71.755,71.81,71.75,71.805,99600000.0
2009-04-14 19:23:00,71.8,71.805,71.78,71.79,135200000.0
2009-04-14 19:24:00,71.795,71.805,71.79,71.805,54400000.0
2009-04-14 19:25:00,71.805,71.81,71.785,71.79,152400000.0
2009-04-14 19:26:00,71.79,71.795,71.735,71.755,168400000.0
2009-04-14 19:27:00,71.755,71.765,71.75,71.755,89000000.0
2009-04-14 19:28:00,71.755,71.765,71.755,71.755,22400000.0
2009-04-14 19:29:00,71.755,71.825,71.755,71.81,251600000.0
2009-04-14 19:30:00,71.81,71.815,71.795,71.8,151600000.0
2009-04-14 19:31:00,71.795,71.8,71.775,71.785,78000000.0
2009-04-14 19:32:00,71.78,71.79,71.765,71.765,71000000.0
2009-04-14 19:33:00,71.76,71.78,71.75,71.77,222200000.0
2009-04-14 19:34:00,71.775,71.775,71.765,71.77,21800000.0
2009-04-14 19:35:00,71.78,71.78,71.755,71.755,69800000.0
2009-04-14 19:36:00,71.775,71.79,71.755,71.78,224200000.0
2009-04-14 19:37:00,71.76,71.79,71.76,71.78,205800000.0
2009-04-14 19:38:00,71.795,71.795,71.725,71.74,307400000.0
2009-04-14 19:39:00,71.73,71.745,71.725,71.74,155600000.0
2009-04-14 19:40:00,71.75,71.8,71.735,71.8,147600000.0
2009-04-14 19:41:00,71.81,71.905,71.805,71.9,161000000.0
2009-04-14 19:42:00,71.905,71.905,71.86,71.885,271600000.0
2009-04-14 19:43:00,71.875,71.875,71.825,71.83,132400000.0
2009-04-14 19:44:00,71.825,71.905,71.82,71.885,195000000.0
2009-04-14 19:45:00,71.885,71.905,71.85,71.895,200600000.0
2009-04-14 19:46:00,71.895,71.925,71.84,71.85,182200000.0
2009-04-14 19:47:00,71.845,71.855,71.77,71.8,184800000.0
2009-04-14 19:48:00,71.8,71.815,71.755,71.765,231200000.0
2009-04-14 19:49:00,71.78,71.815,71.755,71.765,170800000.0
2009-04-14 19:50:00,71.77,71.805,71.77,71.79,61800000.0
2009-04-14 19:51:00,71.79,71.83,71.785,71.825,83800000.0
2009-04-14 19:52:00,71.825,71.88,71.825,71.87,98200000.0
2009-04-14 19:53:00,71.875,71.875,71.81,71.81,81000000.0
2009-04-14 19:54:00,71.8,71.83,71.79,71.79,104600000.0
2009-04-14 19:55:00,71.79,71.79,71.745,71.77,104800000.0
2009-04-14 19:56:00,71.765,71.785,71.765,71.77,107200000.0
2009-04-14 19:57:00,71.77,71.8,71.76,71.8,79800000.0
2009-04-14 19:58:00,71.81,71.84,71.81,71.84,63800000.0
2009-04-14 19:59:00,71.835,71.84,71.815,71.825,87200000.0
2009-04-14 20:00:00,71.82,71.83,71.805,71.82,62400000.0
2009-04-14 20:01:00,71.815,71.83,71.805,71.825,85600000.0
2009-04-14 20:02:00,71.825,71.83,71.8,71.815,54400000.0
2009-04-14 20:03:00,71.815,71.825,71.81,71.825,33600000.0
2009-04-14 20:04:00,71.825,71.835,71.82,71.82,20800000.0
2009-04-14 20:05:00,71.82,71.825,71.815,71.82,47800000.0
2009-04-14 20:06:00,71.82,71.825,71.8,71.8,43200000.0
2009-04-14 20:07:00,71.8,71.805,71.795,71.8,41600000.0
2009-04-14 20:08:00,71.805,71.805,71.775,71.795,78000000.0
2009-04-14 20:09:00,71.795,71.795,71.725,71.745,173400000.0
2009-04-14 20:10:00,71.765,71.77,71.69,71.69,213800000.0
2009-04-14 20:11:00,71.7,71.73,71.7,71.72,124800000.0
2009-04-14 20:12:00,71.715,71.74,71.705,71.73,97200000.0
2009-04-14 20:13:00,71.74,71.77,71.725,71.73,147800000.0
2009-04-14 20:14:00,71.725,71.76,71.71,71.74,139000000.0
2009-04-14 20:15:00,71.745,71.745,71.695,71.695,130200000.0
2009-04-14 20:16:00,71.695,71.695,71.67,71.675,119400000.0
2009-04-14 20:17:00,71.675,71.755,71.675,71.745,134400000.0
2009-04-14 20:18:00,71.745,71.775,71.735,71.77,97600000.0
2009-04-14 20:19:00,71.76,71.78,71.75,71.78,89800000.0
2009-04-14 20:20:00,71.78,71.82,71.775,71.81,114000000.0
2009-04-14 20:21:00,71.805,71.82,71.79,71.79,68200000.0
2009-04-14 20:22:00,71.8,71.81,71.79,71.805,92400000.0
2009-04-14 20:23:00,71.8,71.87,71.8,71.87,187200000.0
2009-04-14 20:24:00,71.87,71.94,71.87,71.91,159400000.0
2009-04-14 20:25:00,71.91,71.93,71.885,71.89,87600000.0
2009-04-14 20:26:00,71.89,71.89,71.855,71.865,38200000.0
2009-04-14 20:27:00,71.865,71.875,71.855,71.86,37400000.0
2009-04-14 20:28:00,71.855,71.875,71.855,71.87,31600000.0
2009-04-14 20:29:00,71.87,71.9,71.865,71.865,73000000.0
2009-04-14 20:30:00,71.88,71.9,71.87,71.9,72500000.0
2009-04-14 20:31:00,71.905,71.91,71.895,71.9,47600000.0
2009-04-14 20:32:00,71.905,71.915,71.9,71.905,36800000.0
2009-04-14 20:33:00,71.905,71.905,71.875,71.9,45600000.0
2009-04-14 20:34:00,71.905,71.925,71.9,71.9,51000000.0
2009-04-14 20:35:00,71.895,71.9,71.86,71.86,38200000.0
2009-04-14 20:36:00,71.855,71.865,71.835,71.865,48000000.0
2009-04-14 20:37:00,71.865,71.865,71.845,71.85,46000000.0
2009-04-14 20:38:00,71.855,71.86,71.84,71.855,44800000.0
2009-04-14 20:39:00,71.855,71.86,71.845,71.85,33600000.0
2009-04-14 20:40:00,71.85,71.875,71.85,71.855,66200000.0
2009-04-14 20:41:00,71.855,71.86,71.83,71.835,68800000.0
2009-04-14 20:42:00,71.835,71.845,71.835,71.84,33600000.0
2009-04-14 20:43:00,71.84,71.855,71.81,71.815,72400000.0
2009-04-14 20:44:00,71.82,71.835,71.815,71.83,33600000.0
2009-04-14 20:45:00,71.825,71.825,71.805,71.81,33600000.0
2009-04-14 20:46:00,71.81,71.845,71.81,71.83,46400000.0
2009-04-14 20:47:00,71.835,71.835,71.825,71.825,6400000.0
2009-04-14 20:48:00,71.82,71.82,71.755,71.76,130200000.0
2009-04-14 20:49:00,71.76,71.765,71.75,71.765,64000000.0
2009-04-14 20:50:00,71.77,71.78,71.76,71.765,75200000.0
2009-04-14 20:51:00,71.76,71.76,71.665,71.7,140800000.0
2009-04-14 20:52:00,71.695,71.745,71.685,71.725,78400000.0
2009-04-14 20:53:00,71.73,71.75,71.715,71.72,51000000.0
2009-04-14 20:54:00,71.69,71.69,71.645,71.65,124800000.0
2009-04-14 20:55:00,71.655,71.685,71.655,71.68,176600000.0
2009-04-14 20:56:00,71.675,71.695,71.675,71.69,155000000.0
2009-04-14 20:57:00,71.68,71.69,71.67,71.69,48800000.0
2009-04-14 20:58:00,71.69,71.73,71.69,71.73,38400000.0
2009-04-14 20:59:00,71.725,71.77,71.725,71.755,138200000.0
2009-04-14 21:00:00,71.76,71.845,71.76,71.845,107800000.0
2009-04-14 21:01:00,71.83,71.855,71.82,71.845,142200000.0
2009-04-14 21:02:00,71.855,71.91,71.855,71.9,94600000.0
2009-04-14 21:03:00,71.905,71.92,71.845,71.845,66600000.0
2009-04-14 21:04:00,71.845,71.86,71.84,71.845,85200000.0
2009-04-14 21:05:00,71.845,71.845,71.79,71.8,73400000.0
2009-04-14 21:06:00,71.805,71.815,71.785,71.79,45400000.0
2009-04-14 21:07:00,71.79,71.795,71.76,71.77,66200000.0
2009-04-14 21:08:00,71.76,71.77,71.74,71.74,72600000.0
2009-04-14 21:09:00,71.735,71.74,71.7,71.72,70400000.0
2009-04-14 21:10:00,71.72,71.74,71.715,71.74,91200000.0
2009-04-14 21:11:00,71.74,71.74,71.73,71.74,28600000.0
2009-04-14 21:12:00,71.735,71.74,71.71,71.715,35200000.0
2009-04-14 21:13:00,71.72,71.72,71.705,71.71,11600000.0
2009-04-14 21:14:00,71.71,71.745,71.71,71.745,51200000.0
2009-04-14 21:15:00,71.74,71.765,71.735,71.765,82000000.0
2009-04-14 21:16:00,71.775,71.81,71.765,71.765,137200000.0
2009-04-14 21:17:00,71.765,71.765,71.715,71.715,127000000.0
2009-04-14 21:18:00,71.72,71.745,71.705,71.745,225000000.0
2009-04-14 21:19:00,71.745,71.76,71.73,71.74,98000000.0
2009-04-14 21:20:00,71.74,71.8,71.74,71.8,96800000.0
2009-04-14 21:21:00,71.795,71.8,71.78,71.785,49800000.0
2009-04-14 21:22:00,71.79,71.79,71.79,71.79,3200000.0
2009-04-14 21:23:00,71.795,71.82,71.795,71.8,48000000.0
2009-04-14 21:24:00,71.79,71.8,71.785,71.79,60200000.0
2009-04-14 21:25:00,71.795,71.8,71.785,71.8,36200000.0
2009-04-14 21:26:00,71.795,71.8,71.725,71.725,146400000.0
2009-04-14 21:27:00,71.725,71.725,71.695,71.695,25000000.0
2009-04-14 21:28:00,71.69,71.72,71.69,71.72,28800000.0
2009-04-14 21:29:00,71.72,71.75,71.72,71.75,33000000.0
2009-04-14 21:30:00,71.745,71.75,71.715,71.715,67000000.0
2009-04-14 21:31:00,71.725,71.725,71.7,71.705,66400000.0
2009-04-14 21:32:00,71.715,71.725,71.715,71.725,22400000.0
2009-04-14 21:33:00,71.725,71.73,71.705,71.71,74200000.0
2009-04-14 21:34:00,71.705,71.725,71.68,71.68,128800000.0
2009-04-14 21:35:00,71.68,71.735,71.68,71.73,75200000.0
2009-04-14 21:36:00,71.735,71.75,71.73,71.745,43200000.0
2009-04-14 21:37:00,71.74,71.755,71.73,71.75,42200000.0
2009-04-14 21:38:00,71.75,71.75,71.735,71.74,35000000.0
2009-04-14 21:39:00,71.74,71.74,71.69,71.69,75600000.0
2009-04-14 21:40:00,71.69,71.69,71.635,71.68,191600000.0
2009-04-14 21:41:00,71.675,71.745,71.67,71.745,82600000.0
2009-04-14 21:42:00,71.745,71.745,71.69,71.715,85000000.0
2009-04-14 21:43:00,71.715,71.745,71.715,71.72,63400000.0
2009-04-14 21:44:00,71.72,71.72,71.715,71.715,56000000.0
2009-04-14 21:45:00,71.715,71.715,71.69,71.715,82400000.0
2009-04-14 21:46:00,71.715,71.715,71.68,71.685,121800000.0
2009-04-14 21:47:00,71.68,71.74,71.675,71.73,100200000.0
2009-04-14 21:48:00,71.73,71.78,71.73,71.75,140800000.0
2009-04-14 21:49:00,71.75,71.75,71.73,71.74,61600000.0
2009-04-14 21:50:00,71.75,71.75,71.74,71.745,25600000.0
2009-04-14 21:51:00,71.745,71.75,71.735,71.735,28800000.0
2009-04-14 21:52:00,71.735,71.745,71.735,71.745,36800000.0
2009-04-14 21:53:00,71.745,71.745,71.73,71.73,25600000.0
2009-04-14 21:54:00,71.725,71.73,71.7,71.71,69000000.0
2009-04-14 21:55:00,71.71,71.71,71.635,71.645,125600000.0
2009-04-14 21:56:00,71.64,71.68,71.635,71.645,109800000.0
2009-04-14 21:57:00,71.645,71.65,71.63,71.645,115600000.0
2009-04-14 21:58:00,71.645,71.655,71.625,71.655,99400000.0
2009-04-14 21:59:00,71.665,71.665,71.6,71.61,148800000.0
2009-04-14 22:00:00,71.615,71.645,71.525,71.53,176000000.0
2009-04-14 22:01:00,71.535,71.56,71.495,71.54,349600000.0
2009-04-14 22:02:00,71.545,71.545,71.48,71.48,120400000.0
2009-04-14 22:03:00,71.485,71.54,71.48,71.535,90800000.0
2009-04-14 22:04:00,71.535,71.55,71.47,71.48,159500000.0
2009-04-14 22:05:00,71.48,71.5,71.475,71.5,92600000.0
2009-04-14 22:06:00,71.495,71.505,71.485,71.505,28800000.0
2009-04-14 22:07:00,71.495,71.54,71.495,71.54,112200000.0
2009-04-14 22:08:00,71.545,71.545,71.525,71.525,16000000.0
2009-04-14 22:09:00,71.525,71.55,71.525,71.54,48400000.0
2009-04-14 22:10:00,71.535,71.555,71.535,71.555,72600000.0
2009-04-14 22:11:00,71.555,71.59,71.555,71.575,61600000.0
2009-04-14 22:12:00,71.57,71.575,71.57,71.57,10600000.0
2009-04-14 22:13:00,71.57,71.57,71.565,71.565,22400000.0
2009-04-14 22:14:00,71.57,71.57,71.555,71.555,4000000.0
2009-04-14 22:15:00,71.57,71.67,71.57,71.645,143000000.0
2009-04-14 22:16:00,71.645,71.645,71.63,71.63,28200000.0
2009-04-14 22:17:00,71.63,71.645,71.63,71.63,56800000.0
2009-04-14 22:18:00,71.625,71.625,71.585,71.61,130000000.0
2009-04-14 22:19:00,71.605,71.61,71.605,71.605,6400000.0
2009-04-14 22:20:00,71.605,71.605,71.58,71.6,32800000.0
2009-04-14 22:21:00,71.615,71.62,71.59,71.6,35200000.0
2009-04-14 22:22:00,71.605,71.605,71.595,71.595,6400000.0
2009-04-14 22:23:00,71.6,71.625,71.595,71.615,96600000.0
2009-04-14 22:24:00,71.615,71.63,71.605,71.62,72000000.0
2009-04-14 22:25:00,71.615,71.635,71.61,71.625,84600000.0
2009-04-14 22:26:00,71.63,71.645,71.615,71.64,138600000.0
2009-04-14 22:27:00,71.64,71.695,71.635,71.67,94800000.0
2009-04-14 22:28:00,71.68,71.69,71.675,71.685,17600000.0
2009-04-14 22:29:00,71.69,71.69,71.68,71.685,58200000.0
2009-04-14 22:30:00,71.69,71.69,71.6,71.6,127400000.0
2009-04-14 22:31:00,71.6,71.6,71.545,71.56,137600000.0
2009-04-14 22:32:00,71.56,71.57,71.555,71.565,33600000.0
2009-04-14 22:33:00,71.555,71.565,71.545,71.55,73000000.0
2009-04-14 22:34:00,71.55,71.575,71.535,71.55,243800000.0
2009-04-14 22:35:00,71.545,71.57,71.545,71.565,138000000.0
2009-04-14 22:36:00,71.56,71.595,71.555,71.595,154600000.0
2009-04-14 22:37:00,71.585,71.585,71.58,71.58,9000000.0
2009-04-14 22:38:00,71.557,71.563,71.546,71.552,106000000.0
2009-04-14 22:39:00,71.59,71.595,71.59,71.59,14400000.0
2009-04-14 22:40:00,71.595,71.615,71.595,71.615,71000000.0
2009-04-14 22:41:00,71.615,71.645,71.605,71.645,77600000.0
2009-04-14 22:42:00,71.655,71.685,71.65,71.68,65600000.0
2009-04-14 22:43:00,71.68,71.68,71.67,71.67,16400000.0
2009-04-14 22:44:00,71.67,71.685,71.67,71.675,39600000.0
2009-04-14 22:45:00,71.675,71.7,71.67,71.67,74400000.0
2009-04-14 22:46:00,71.68,71.68,71.655,71.66,39000000.0
2009-04-14 22:47:00,71.65,71.67,71.65,71.67,24800000.0
2009-04-14 22:48:00,71.65,71.65,71.65,71.65,8000000.0
2009-04-14 22:49:00,71.65,71.655,71.65,71.655,29600000.0
2009-04-14 22:50:00,71.655,71.655,71.645,71.645,44200000.0
2009-04-14 22:51:00,71.635,71.645,71.625,71.64,27000000.0
2009-04-14 22:52:00,71.65,71.66,71.65,71.66,12800000.0
2009-04-14 22:53:00,71.655,71.66,71.63,71.63,27400000.0
2009-04-14 22:54:00,71.625,71.645,71.62,71.62,45200000.0
2009-04-14 22:55:00,71.62,71.625,71.6,71.62,131600000.0
2009-04-14 22:56:00,71.62,71.625,71.615,71.62,36800000.0
2009-04-14 22:57:00,71.62,71.625,71.62,71.625,33400000.0
2009-04-14 22:58:00,71.62,71.625,71.62,71.62,28000000.0
2009-04-14 22:59:00,71.61,71.62,71.61,71.61,39800000.0
2009-04-14 23:00:00,71.61,71.63,71.56,71.63,27800000.0
2009-04-14 23:01:00,71.549,71.55,71.509,71.517,117400000.0
2009-04-14 23:02:00,71.525,71.525,71.52,71.52,14800000.0
2009-04-14 23:03:00,71.52,71.525,71.52,71.52,5000000.0
2009-04-14 23:04:00,71.52,71.52,71.515,71.515,6200000.0
2009-04-14 23:05:00,71.515,71.515,71.51,71.515,23200000.0
2009-04-14 23:06:00,71.505,71.51,71.495,71.495,16800000.0
2009-04-14 23:07:00,71.495,71.505,71.455,71.465,100800000.0
2009-04-14 23:08:00,71.46,71.46,71.435,71.435,62800000.0
2009-04-14 23:09:00,71.435,71.45,71.335,71.375,168400000.0
2009-04-14 23:10:00,71.37,71.375,71.3,71.335,164000000.0
2009-04-14 23:11:00,71.335,71.41,71.335,71.375,189200000.0
2009-04-14 23:12:00,71.37,71.4,71.37,71.385,123200000.0
2009-04-14 23:13:00,71.385,71.44,71.37,71.41,174800000.0
2009-04-14 23:14:00,71.42,71.515,71.415,71.515,149400000.0
2009-04-14 23:15:00,71.515,71.52,71.48,71.495,144400000.0
2009-04-14 23:16:00,71.495,71.495,71.46,71.475,210600000.0
2009-04-14 23:17:00,71.49,71.49,71.475,71.48,32800000.0
2009-04-14 23:18:00,71.48,71.49,71.475,71.475,100000000.0
2009-04-14 23:19:00,71.475,71.475,71.445,71.445,176400000.0
2009-04-14 23:20:00,71.445,71.445,71.445,71.445,65200000.0
2009-04-14 23:21:00,71.45,71.45,71.405,71.405,143800000.0
2009-04-14 23:22:00,71.41,71.41,71.4,71.4,70000000.0
2009-04-14 23:23:00,71.38,71.385,71.365,71.37,99800000.0
2009-04-14 23:24:00,71.36,71.375,71.36,71.375,50000000.0
2009-04-14 23:25:00,71.37,71.38,71.35,71.36,186200000.0
2009-04-14 23:26:00,71.36,71.36,71.33,71.335,82600000.0
2009-04-14 23:27:00,71.335,71.355,71.335,71.345,57400000.0
2009-04-14 23:28:00,71.345,71.345,71.34,71.34,38000000.0
2009-04-14 23:29:00,71.325,71.335,71.155,71.215,283100000.0
2009-04-14 23:30:00,71.215,71.215,71.175,71.175,220200000.0
2009-04-14 23:31:00,71.17,71.17,71.085,71.115,198600000.0
2009-04-14 23:32:00,71.115,71.2,71.11,71.18,180400000.0
2009-04-14 23:33:00,71.18,71.23,71.18,71.225,89600000.0
2009-04-14 23:34:00,71.225,71.23,71.185,71.195,78000000.0
2009-04-14 23:35:00,71.195,71.205,71.185,71.195,80800000.0
2009-04-14 23:36:00,71.205,71.205,71.185,71.19,78200000.0
2009-04-14 23:37:00,71.19,71.195,71.135,71.155,33800000.0
2009-04-14 23:38:00,71.155,71.185,71.14,71.185,55400000.0
2009-04-14 23:39:00,71.175,71.21,71.165,71.185,123800000.0
2009-04-14 23:40:00,71.185,71.19,71.185,71.19,14000000.0
2009-04-14 23:41:00,71.185,71.195,71.165,71.185,102600000.0
2009-04-14 23:42:00,71.185,71.22,71.185,71.21,276200000.0
2009-04-14 23:43:00,71.215,71.24,71.21,71.235,288800000.0
2009-04-14 23:44:00,71.235,71.245,71.2,71.205,144200000.0
2009-04-14 23:45:00,71.205,71.215,71.17,71.185,201400000.0
2009-04-14 23:46:00,71.185,71.195,71.175,71.185,116400000.0
2009-04-14 23:47:00,71.185,71.185,71.125,71.14,273400000.0
2009-04-14 23:48:00,71.14,71.155,71.14,71.155,111000000.0
2009-04-14 23:49:00,71.155,71.17,71.15,71.17,166200000.0
2009-04-14 23:50:00,71.165,71.17,71.16,71.165,62400000.0
2009-04-14 23:51:00,71.17,71.2,71.16,71.2,169600000.0
2009-04-14 23:52:00,71.2,71.215,71.19,71.205,183000000.0
2009-04-14 23:53:00,71.21,71.22,71.21,71.22,51600000.0
2009-04-14 23:54:00,71.215,71.235,71.215,71.225,254200000.0
2009-04-14 23:55:00,71.24,71.255,71.22,71.22,61600000.0
2009-04-14 23:56:00,71.225,71.28,71.22,71.26,242200000.0
2009-04-14 23:57:00,71.27,71.27,71.23,71.265,115800000.0
2009-04-14 23:58:00,71.27,71.285,71.27,71.27,34000000.0
2009-04-14 23:59:00,71.27,71.27,71.27,71.27,5800000.0
2009-04-15 00:00:00,71.27,71.295,71.27,71.295,183400000.0
2009-04-15 00:01:00,71.295,71.33,71.29,71.3,117400000.0
2009-04-15 00:02:00,71.3,71.31,71.295,71.295,127000000.0
2009-04-15 00:03:00,71.285,71.29,71.235,71.255,242400000.0
2009-04-15 00:04:00,71.245,71.255,71.24,71.24,65200000.0
2009-04-15 00:05:00,71.24,71.255,71.24,71.255,47400000.0
2009-04-15 00:06:00,71.255,71.295,71.255,71.28,129600000.0
2009-04-15 00:07:00,71.275,71.29,71.235,71.26,291200000.0
2009-04-15 00:08:00,71.26,71.285,71.26,71.27,281000000.0
2009-04-15 00:09:00,71.27,71.28,71.265,71.27,50600000.0
2009-04-15 00:10:00,71.275,71.3,71.275,71.3,90800000.0
2009-04-15 00:11:00,71.275,71.285,71.275,71.285,28800000.0
2009-04-15 00:12:00,71.285,71.285,71.285,71.285,16000000.0
2009-04-15 00:13:00,71.285,71.29,71.285,71.29,64200000.0
2009-04-15 00:14:00,71.27,71.278,71.246,71.26,386000000.0
2009-04-15 00:15:00,71.29,71.32,71.29,71.32,63600000.0
2009-04-15 00:16:00,71.315,71.32,71.275,71.31,185000000.0
2009-04-15 00:17:00,71.305,71.305,71.305,71.305,42400000.0
2009-04-15 00:18:00,71.305,71.305,71.285,71.285,53400000.0
2009-04-15 00:19:00,71.29,71.295,71.29,71.29,41200000.0
2009-04-15 00:20:00,71.3,71.305,71.3,71.3,31200000.0
2009-04-15 00:21:00,71.325,71.34,71.325,71.33,140800000.0
2009-04-15 00:22:00,71.33,71.37,71.33,71.37,148200000.0
2009-04-15 00:23:00,71.37,71.38,71.35,71.38,193800000.0
2009-04-15 00:24:00,71.38,71.38,71.365,71.365,17800000.0
2009-04-15 00:25:00,71.365,71.395,71.365,71.385,34600000.0
2009-04-15 00:26:00,71.385,71.395,71.38,71.395,142200000.0
2009-04-15 00:27:00,71.395,71.46,71.395,71.46,196400000.0
2009-04-15 00:28:00,71.46,71.46,71.41,71.42,168000000.0
2009-04-15 00:29:00,71.425,71.435,71.42,71.43,138000000.0
2009-04-15 00:30:00,71.435,71.46,71.43,71.46,200400000.0
2009-04-15 00:31:00,71.46,71.46,71.46,71.46,37200000.0
2009-04-15 00:32:00,71.46,71.49,71.46,71.49,132800000.0
2009-04-15 00:33:00,71.49,71.49,71.46,71.465,32200000.0
2009-04-15 00:34:00,71.475,71.505,71.475,71.505,116000000.0
2009-04-15 00:35:00,71.505,71.525,71.495,71.495,188200000.0
2009-04-15 00:36:00,71.495,71.5,71.45,71.475,321000001.0
2009-04-15 00:37:00,71.47,71.475,71.46,71.47,78600000.0
2009-04-15 00:38:00,71.47,71.47,71.42,71.43,156600000.0
2009-04-15 00:39:00,71.44,71.45,71.435,71.44,121400000.0
2009-04-15 00:40:00,71.45,71.455,71.445,71.455,33400000.0
2009-04-15 00:41:00,71.45,71.46,71.45,71.46,75000000.0
2009-04-15 00:42:00,71.465,71.475,71.465,71.475,27600000.0
2009-04-15 00:43:00,71.485,71.525,71.445,71.485,315000000.0
2009-04-15 00:44:00,71.485,71.49,71.475,71.49,98800000.0
2009-04-15 00:45:00,71.485,71.49,71.445,71.48,261200000.0
2009-04-15 00:46:00,71.48,71.48,71.47,71.475,222200000.0
2009-04-15 00:47:00,71.46,71.485,71.45,71.465,478200000.0
2009-04-15 00:48:00,71.465,71.465,71.44,71.445,65600000.0
2009-04-15 00:49:00,71.45,71.455,71.45,71.455,63800000.0
2009-04-15 00:50:00,71.455,71.465,71.455,71.465,61000000.0
2009-04-15 00:51:00,71.465,71.47,71.455,71.47,68600000.0
2009-04-15 00:52:00,71.47,71.505,71.47,71.495,124600000.0
2009-04-15 00:53:00,71.495,71.515,71.48,71.515,186800000.0
2009-04-15 00:54:00,71.515,71.545,71.515,71.535,272800000.0
2009-04-15 00:55:00,71.535,71.55,71.51,71.54,317000000.0
2009-04-15 00:56:00,71.54,71.54,71.51,71.515,216800000.0
2009-04-15 00:57:00,71.525,71.525,71.51,71.51,95800000.0
2009-04-15 00:58:00,71.51,71.53,71.505,71.53,212200000.0
2009-04-15 00:59:00,71.53,71.59,71.51,71.575,348000000.0
2009-04-15 01:00:00,71.575,71.61,71.575,71.59,86200000.0
2009-04-15 01:01:00,71.59,71.6,71.59,71.6,28200000.0
2009-04-15 01:02:00,71.6,71.61,71.59,71.61,55200000.0
2009-04-15 01:03:00,71.61,71.61,71.54,71.54,111400000.0
2009-04-15 01:04:00,71.53,71.54,71.53,71.535,49200000.0
2009-04-15 01:05:00,71.56,71.56,71.525,71.53,137800000.0
2009-04-15 01:06:00,71.53,71.56,71.525,71.555,89200000.0
2009-04-15 01:07:00,71.555,71.555,71.535,71.54,86000000.0
2009-04-15 01:08:00,71.535,71.535,71.48,71.495,302200000.0
2009-04-15 01:09:00,71.495,71.525,71.495,71.51,224200000.0
2009-04-15 01:10:00,71.515,71.535,71.475,71.48,190800000.0
2009-04-15 01:11:00,71.48,71.495,71.43,71.445,420200000.0
2009-04-15 01:12:00,71.45,71.455,71.415,71.435,203400000.0
2009-04-15 01:13:00,71.435,71.455,71.43,71.455,117600000.0
2009-04-15 01:14:00,71.45,71.455,71.325,71.345,451400000.0
2009-04-15 01:15:00,71.35,71.45,71.35,71.45,285400000.0
2009-04-15 01:16:00,71.44,71.455,71.425,71.425,257200000.0
2009-04-15 01:17:00,71.425,71.44,71.39,71.39,256400000.0
2009-04-15 01:18:00,71.395,71.405,71.39,71.395,106400000.0
2009-04-15 01:19:00,71.405,71.415,71.405,71.41,95200000.0
2009-04-15 01:20:00,71.41,71.445,71.405,71.43,142000000.0
2009-04-15 01:21:00,71.44,71.45,71.42,71.425,210000000.0
2009-04-15 01:22:00,71.43,71.44,71.43,71.435,53600000.0
2009-04-15 01:23:00,71.465,71.465,71.44,71.455,246400000.0
2009-04-15 01:24:00,71.45,71.495,71.445,71.48,220800000.0
2009-04-15 01:25:00,71.49,71.51,71.48,71.51,204400000.0
2009-04-15 01:26:00,71.51,71.51,71.48,71.485,341400000.0
2009-04-15 01:27:00,71.475,71.49,71.475,71.49,51200000.0
2009-04-15 01:28:00,71.49,71.49,71.48,71.485,102600000.0
2009-04-15 01:29:00,71.485,71.49,71.465,71.47,193400000.0
2009-04-15 01:30:00,71.475,71.495,71.47,71.495,95600000.0
2009-04-15 01:31:00,71.495,71.52,71.495,71.52,149200000.0
2009-04-15 01:32:00,71.525,71.535,71.52,71.52,232600000.0
2009-04-15 01:33:00,71.52,71.535,71.52,71.535,89000000.0
2009-04-15 01:34:00,71.535,71.56,71.53,71.56,89200000.0
2009-04-15 01:35:00,71.56,71.58,71.54,71.575,109200000.0
2009-04-15 01:36:00,71.575,71.58,71.55,71.57,319000000.0
2009-04-15 01:37:00,71.565,71.57,71.56,71.57,53000000.0
2009-04-15 01:38:00,71.54,71.55,71.535,71.545,154000000.0
2009-04-15 01:39:00,71.545,71.59,71.545,71.565,402800000.0
2009-04-15 01:40:00,71.56,71.575,71.56,71.57,287600000.0
2009-04-15 01:41:00,71.575,71.58,71.57,71.575,296400000.0
2009-04-15 01:42:00,71.575,71.6,71.575,71.595,185000000.0
2009-04-15 01:43:00,71.595,71.64,71.59,71.64,416200000.0
2009-04-15 01:44:00,71.63,71.64,71.61,71.62,113800000.0
2009-04-15 01:45:00,71.63,71.675,71.63,71.655,287600000.0
2009-04-15 01:46:00,71.655,71.665,71.6,71.61,397400000.0
2009-04-15 01:47:00,71.61,71.62,71.61,71.61,61800000.0
2009-04-15 01:48:00,71.615,71.625,71.605,71.615,144400000.0
2009-04-15 01:49:00,71.615,71.62,71.605,71.62,59000000.0
2009-04-15 01:50:00,71.61,71.625,71.595,71.62,308200000.0
2009-04-15 01:51:00,71.62,71.625,71.58,71.585,329600000.0
2009-04-15 01:52:00,71.585,71.59,71.575,71.59,155800000.0
2009-04-15 01:53:00,71.575,71.58,71.57,71.57,73800000.0
2009-04-15 01:54:00,71.57,71.59,71.56,71.59,386000000.0
2009-04-15 01:55:00,71.59,71.595,71.585,71.59,78200000.0
2009-04-15 01:56:00,71.585,71.59,71.58,71.585,154600000.0
2009-04-15 01:57:00,71.585,71.585,71.58,71.58,76200000.0
2009-04-15 01:58:00,71.585,71.59,71.575,71.58,223600000.0
2009-04-15 01:59:00,71.585,71.585,71.555,71.565,178600000.0
2009-04-15 02:00:00,71.565,71.635,71.565,71.59,467000000.0
2009-04-15 02:01:00,71.59,71.6,71.575,71.6,275800000.0
2009-04-15 02:02:00,71.6,71.605,71.58,71.59,296600000.0
2009-04-15 02:03:00,71.59,71.605,71.575,71.585,220800000.0
2009-04-15 02:04:00,71.59,71.6,71.58,71.585,105400000.0
2009-04-15 02:05:00,71.585,71.615,71.565,71.59,279600000.0
2009-04-15 02:06:00,71.59,71.59,71.55,71.56,246000000.0
2009-04-15 02:07:00,71.565,71.585,71.515,71.53,340000000.0
2009-04-15 02:08:00,71.53,71.54,71.505,71.535,282400000.0
2009-04-15 02:09:00,71.535,71.555,71.525,71.525,283600000.0
2009-04-15 02:10:00,71.535,71.545,71.52,71.54,187600000.0
2009-04-15 02:11:00,71.545,71.59,71.53,71.55,406600000.0
2009-04-15 02:12:00,71.57,71.595,71.56,71.58,311400000.0
2009-04-15 02:13:00,71.575,71.62,71.575,71.62,271200000.0
2009-04-15 02:14:00,71.62,71.65,71.61,71.625,218800000.0
2009-04-15 02:15:00,71.65,71.65,71.61,71.61,233800000.0
2009-04-15 02:16:00,71.61,71.65,71.61,71.65,55300000.0
2009-04-15 02:17:00,71.63,71.65,71.61,71.615,67300000.0
2009-04-15 02:18:00,71.65,71.65,71.605,71.615,308800000.0
2009-04-15 02:19:00,71.615,71.645,71.6,71.615,330200000.0
2009-04-15 02:20:00,71.615,71.63,71.595,71.62,320800000.0
2009-04-15 02:21:00,71.62,71.62,71.565,71.58,283600000.0
2009-04-15 02:22:00,71.58,71.59,71.555,71.58,64000000.0
2009-04-15 02:23:00,71.57,71.58,71.545,71.55,171600000.0
2009-04-15 02:24:00,71.55,71.6,71.55,71.59,99200000.0
2009-04-15 02:25:00,71.585,71.585,71.52,71.52,121900000.0
2009-04-15 02:26:00,71.525,71.555,71.52,71.55,184800000.0
2009-04-15 02:27:00,71.555,71.565,71.5,71.51,227200000.0
2009-04-15 02:28:00,71.51,71.545,71.51,71.545,114000000.0
2009-04-15 02:29:00,71.545,71.55,71.52,71.525,234600000.0
2009-04-15 02:30:00,71.515,71.52,71.445,71.45,263400000.0
2009-04-15 02:31:00,71.405,71.415,71.38,71.38,357400000.0
2009-04-15 02:32:00,71.38,71.38,71.32,71.365,413800000.0
2009-04-15 02:33:00,71.345,71.345,71.295,71.305,297000000.0
2009-04-15 02:34:00,71.305,71.355,71.305,71.355,301800000.0
2009-04-15 02:35:00,71.35,71.375,71.305,71.315,229200000.0
2009-04-15 02:36:00,71.305,71.31,71.23,71.23,311800000.0
2009-04-15 02:37:00,71.225,71.29,71.225,71.285,123200000.0
2009-04-15 02:38:00,71.285,71.295,71.25,71.26,335400000.0
2009-04-15 02:39:00,71.26,71.265,71.245,71.255,163600000.0
2009-04-15 02:40:00,71.26,71.275,71.235,71.255,262600000.0
2009-04-15 02:41:00,71.255,71.27,71.245,71.245,264200000.0
2009-04-15 02:42:00,71.25,71.265,71.22,71.255,394000000.0
2009-04-15 02:43:00,71.265,71.265,71.16,71.175,487600000.0
2009-04-15 02:44:00,71.165,71.17,71.105,71.11,271000000.0
2009-04-15 02:45:00,71.12,71.145,71.1,71.125,354600000.0
2009-04-15 02:46:00,71.12,71.13,71.095,71.1,321400000.0
2009-04-15 02:47:00,71.1,71.105,71.055,71.06,345200000.0
2009-04-15 02:48:00,71.06,71.09,71.055,71.065,373400000.0
2009-04-15 02:49:00,71.065,71.125,71.065,71.12,336600000.0
2009-04-15 02:50:00,71.12,71.14,71.115,71.115,296200000.0
2009-04-15 02:51:00,71.12,71.125,71.11,71.115,303200000.0
2009-04-15 02:52:00,71.115,71.115,71.08,71.09,241200000.0
2009-04-15 02:53:00,71.09,71.1,71.05,71.05,291600000.0
2009-04-15 02:54:00,71.05,71.09,71.03,71.09,279800000.0
2009-04-15 02:55:00,71.075,71.105,71.035,71.055,449000000.0
2009-04-15 02:56:00,71.055,71.08,71.05,71.055,357400000.0
2009-04-15 02:57:00,71.05,71.06,70.97,70.985,367000000.0
2009-04-15 02:58:00,70.985,71.01,70.975,70.995,403800000.0
2009-04-15 02:59:00,70.99,71.005,70.975,71.0,228800000.0
2009-04-15 03:00:00,71.005,71.01,70.975,71.0,190000000.0
2009-04-15 03:01:00,71.0,71.085,70.995,71.065,255400000.0
2009-04-15 03:02:00,71.07,71.1,71.055,71.09,544800000.0
2009-04-15 03:03:00,71.08,71.09,70.99,70.995,282700000.0
2009-04-15 03:04:00,70.985,71.075,70.985,71.05,411000000.0
2009-04-15 03:05:00,71.05,71.1,71.045,71.1,343800000.0
2009-04-15 03:06:00,71.095,71.155,71.085,71.125,411600000.0
2009-04-15 03:07:00,71.125,71.13,71.11,71.125,340200000.0
2009-04-15 03:08:00,71.125,71.125,71.075,71.09,380000000.0
2009-04-15 03:09:00,71.085,71.105,71.075,71.1,373800000.0
2009-04-15 03:10:00,71.095,71.105,71.08,71.085,253400000.0
2009-04-15 03:11:00,71.08,71.1,71.07,71.085,254000000.0
2009-04-15 03:12:00,71.085,71.09,71.045,71.045,303600000.0
2009-04-15 03:13:00,71.045,71.055,71.03,71.045,129200000.0
2009-04-15 03:14:00,71.045,71.08,71.025,71.025,152600000.0
2009-04-15 03:15:00,71.035,71.05,70.995,71.0,259200000.0
2009-04-15 03:16:00,71.01,71.035,70.98,71.025,275200000.0
2009-04-15 03:17:00,71.02,71.06,71.02,71.06,265600000.0
2009-04-15 03:18:00,71.06,71.06,71.01,71.01,354000000.0
2009-04-15 03:19:00,71.01,71.02,70.975,71.015,269400000.0
2009-04-15 03:20:00,71.005,71.02,71.0,71.02,164200000.0
2009-04-15 03:21:00,71.01,71.015,70.995,71.01,94800000.0
2009-04-15 03:22:00,71.0,71.0,70.94,70.96,201600000.0
2009-04-15 03:23:00,70.96,70.96,70.915,70.93,88600000.0
2009-04-15 03:24:00,70.93,70.93,70.875,70.88,253000000.0
2009-04-15 03:25:00,70.875,70.89,70.855,70.87,352600000.0
2009-04-15 03:26:00,70.87,70.87,70.815,70.85,323400000.0
2009-04-15 03:27:00,70.85,70.89,70.845,70.89,154800000.0
2009-04-15 03:28:00,70.89,70.915,70.88,70.91,369800000.0
2009-04-15 03:29:00,70.905,70.93,70.895,70.92,117000000.0
2009-04-15 03:30:00,70.925,70.93,70.875,70.88,195500000.0
2009-04-15 03:31:00,70.88,70.88,70.84,70.865,149000000.0
2009-04-15 03:32:00,70.86,70.885,70.845,70.86,139200000.0
2009-04-15 03:33:00,70.86,70.895,70.86,70.885,125800000.0
2009-04-15 03:34:00,70.895,70.9,70.875,70.9,88000000.0
2009-04-15 03:35:00,70.9,70.915,70.885,70.905,290200000.0
2009-04-15 03:36:00,70.91,70.915,70.895,70.9,109200000.0
2009-04-15 03:37:00,70.905,70.91,70.865,70.89,267200000.0
2009-04-15 03:38:00,70.89,70.89,70.87,70.885,267600000.0
2009-04-15 03:39:00,70.885,70.89,70.87,70.875,184800000.0
2009-04-15 03:40:00,70.885,70.9,70.865,70.895,222600000.0
2009-04-15 03:41:00,70.895,70.905,70.895,70.905,182800000.0
2009-04-15 03:42:00,70.905,70.91,70.895,70.895,194000000.0
2009-04-15 03:43:00,70.895,70.895,70.875,70.885,143400000.0
2009-04-15 03:44:00,70.89,70.905,70.87,70.9,240800000.0
2009-04-15 03:45:00,70.905,70.93,70.86,70.88,315400000.0
2009-04-15 03:46:00,70.875,70.885,70.825,70.835,170600000.0
2009-04-15 03:47:00,70.835,70.86,70.79,70.86,400600000.0
2009-04-15 03:48:00,70.865,70.865,70.81,70.84,381600000.0
2009-04-15 03:49:00,70.835,70.845,70.825,70.835,202800000.0
2009-04-15 03:50:00,70.84,70.855,70.825,70.85,366400000.0
2009-04-15 03:51:00,70.85,70.85,70.795,70.795,378600000.0
2009-04-15 03:52:00,70.795,70.82,70.78,70.8,503000001.0
2009-04-15 03:53:00,70.805,70.865,70.805,70.865,392000000.0
2009-04-15 03:54:00,70.86,70.86,70.8,70.8,264400000.0
2009-04-15 03:55:00,70.8,70.815,70.78,70.785,560000000.0
2009-04-15 03:56:00,70.78,70.815,70.78,70.8,346600000.0
2009-04-15 03:57:00,70.795,70.81,70.77,70.77,492200000.0
2009-04-15 03:58:00,70.77,70.805,70.76,70.79,347000000.0
2009-04-15 03:59:00,70.79,70.845,70.79,70.81,337600000.0
2009-04-15 04:00:00,70.8,70.82,70.79,70.82,433600000.0
2009-04-15 04:01:00,70.82,70.84,70.81,70.84,218400000.0
2009-04-15 04:02:00,70.84,70.84,70.81,70.82,224000000.0
2009-04-15 04:03:00,70.825,70.825,70.82,70.825,54600000.0
2009-04-15 04:04:00,70.835,70.855,70.81,70.835,310200000.0
2009-04-15 04:05:00,70.835,70.855,70.835,70.84,421400000.0
2009-04-15 04:06:00,70.84,70.87,70.825,70.85,201500000.0
2009-04-15 04:07:00,70.82,70.85,70.815,70.85,342400000.0
2009-04-15 04:08:00,70.84,70.855,70.84,70.845,141600000.0
2009-04-15 04:09:00,70.855,70.86,70.845,70.86,231200000.0
2009-04-15 04:10:00,70.865,70.875,70.84,70.845,232400000.0
2009-04-15 04:11:00,70.845,70.865,70.845,70.86,156800000.0
2009-04-15 04:12:00,70.865,70.865,70.84,70.84,106200000.0
2009-04-15 04:13:00,70.84,70.86,70.84,70.855,168800000.0
2009-04-15 04:14:00,70.86,70.87,70.86,70.865,73200000.0
2009-04-15 04:15:00,70.865,70.87,70.845,70.87,135400000.0
2009-04-15 04:16:00,70.865,70.865,70.83,70.835,207400000.0
2009-04-15 04:17:00,70.83,70.83,70.8,70.805,350800000.0
2009-04-15 04:18:00,70.8,70.805,70.79,70.8,189400000.0
2009-04-15 04:19:00,70.785,70.79,70.75,70.755,313400000.0
2009-04-15 04:20:00,70.755,70.755,70.695,70.715,473200000.0
2009-04-15 04:21:00,70.715,70.72,70.7,70.715,360600000.0
2009-04-15 04:22:00,70.715,70.76,70.715,70.75,407000000.0
2009-04-15 04:23:00,70.755,70.805,70.75,70.785,309600000.0
2009-04-15 04:24:00,70.785,70.795,70.785,70.79,50600000.0
2009-04-15 04:25:00,70.79,70.8,70.79,70.8,91600000.0
2009-04-15 04:26:00,70.8,70.82,70.775,70.78,223200000.0
2009-04-15 04:27:00,70.785,70.81,70.78,70.81,119600000.0
2009-04-15 04:28:00,70.81,70.81,70.775,70.775,174600000.0
2009-04-15 04:29:00,70.795,70.795,70.775,70.775,154800000.0
2009-04-15 04:30:00,70.775,70.785,70.775,70.785,122600000.0
2009-04-15 04:31:00,70.79,70.79,70.775,70.79,133800000.0
2009-04-15 04:32:00,70.785,70.79,70.76,70.765,294600000.0
2009-04-15 04:33:00,70.765,70.775,70.715,70.715,329000000.0
2009-04-15 04:34:00,70.715,70.715,70.635,70.655,155800000.0
2009-04-15 04:35:00,70.645,70.66,70.625,70.65,398400000.0
2009-04-15 04:36:00,70.65,70.68,70.64,70.68,168800000.0
2009-04-15 04:37:00,70.68,70.685,70.64,70.64,322800000.0
2009-04-15 04:38:00,70.64,70.65,70.585,70.605,283600000.0
2009-04-15 04:39:00,70.6,70.62,70.595,70.605,257400000.0
2009-04-15 04:40:00,70.605,70.615,70.58,70.58,314000000.0
2009-04-15 04:41:00,70.58,70.59,70.565,70.585,164200000.0
2009-04-15 04:42:00,70.585,70.59,70.56,70.57,127600000.0
2009-04-15 04:43:00,70.57,70.57,70.51,70.515,171500000.0
2009-04-15 04:44:00,70.515,70.535,70.47,70.49,264400000.0
2009-04-15 04:45:00,70.495,70.53,70.465,70.475,445600000.0
2009-04-15 04:46:00,70.465,70.53,70.44,70.52,334000000.0
2009-04-15 04:47:00,70.51,70.53,70.51,70.52,135000000.0
2009-04-15 04:48:00,70.52,70.52,70.48,70.485,87800000.0
2009-04-15 04:49:00,70.485,70.49,70.435,70.455,522600000.0
2009-04-15 04:50:00,70.455,70.495,70.435,70.485,539000000.0
2009-04-15 04:51:00,70.485,70.54,70.485,70.53,260000000.0
2009-04-15 04:52:00,70.53,70.59,70.53,70.57,339400000.0
2009-04-15 04:53:00,70.575,70.575,70.555,70.56,209000000.0
2009-04-15 04:54:00,70.56,70.57,70.54,70.56,302200000.0
2009-04-15 04:55:00,70.565,70.57,70.55,70.565,214800000.0
2009-04-15 04:56:00,70.555,70.61,70.555,70.6,298000000.0
2009-04-15 04:57:00,70.6,70.605,70.595,70.6,75200000.0
2009-04-15 04:58:00,70.6,70.6,70.58,70.585,124800000.0
2009-04-15 04:59:00,70.585,70.6,70.57,70.575,296600000.0
2009-04-15 05:00:00,70.575,70.62,70.565,70.61,381600000.0
2009-04-15 05:01:00,70.61,70.62,70.59,70.59,223200000.0
2009-04-15 05:02:00,70.595,70.61,70.585,70.61,227000000.0
2009-04-15 05:03:00,70.61,70.61,70.605,70.605,58600000.0
2009-04-15 05:04:00,70.605,70.62,70.605,70.62,68800000.0
2009-04-15 05:05:00,70.62,70.625,70.61,70.615,202000000.0
2009-04-15 05:06:00,70.615,70.63,70.6,70.615,278600000.0
2009-04-15 05:07:00,70.615,70.635,70.605,70.615,88400000.0
2009-04-15 05:08:00,70.615,70.615,70.58,70.585,360000000.0
2009-04-15 05:09:00,70.585,70.6,70.58,70.595,269800000.0
2009-04-15 05:10:00,70.595,70.6,70.585,70.59,219000000.0
2009-04-15 05:11:00,70.59,70.6,70.565,70.6,299200000.0
2009-04-15 05:12:00,70.595,70.605,70.59,70.6,86800000.0
2009-04-15 05:13:00,70.61,70.61,70.605,70.605,27600000.0
2009-04-15 05:14:00,70.61,70.61,70.57,70.585,323400000.0
2009-04-15 05:15:00,70.585,70.585,70.525,70.53,341300000.0
2009-04-15 05:16:00,70.53,70.55,70.495,70.535,268400000.0
2009-04-15 05:17:00,70.535,70.56,70.535,70.555,66000000.0
2009-04-15 05:18:00,70.56,70.57,70.555,70.555,26400000.0
2009-04-15 05:19:00,70.555,70.57,70.545,70.56,186200000.0
2009-04-15 05:20:00,70.565,70.565,70.545,70.545,249200000.0
2009-04-15 05:21:00,70.545,70.56,70.545,70.56,150400000.0
2009-04-15 05:22:00,70.565,70.595,70.565,70.57,114200000.0
2009-04-15 05:23:00,70.57,70.57,70.555,70.555,67200000.0
2009-04-15 05:24:00,70.555,70.56,70.545,70.56,36000000.0
2009-04-15 05:25:00,70.56,70.57,70.56,70.57,14400000.0
2009-04-15 05:26:00,70.57,70.57,70.56,70.57,20000000.0
2009-04-15 05:27:00,70.57,70.57,70.555,70.555,33600000.0
2009-04-15 05:28:00,70.56,70.57,70.555,70.57,54000000.0
2009-04-15 05:29:00,70.565,70.595,70.565,70.58,258200000.0
2009-04-15 05:30:00,70.58,70.59,70.575,70.575,18000000.0
2009-04-15 05:31:00,70.575,70.58,70.575,70.58,109200000.0
2009-04-15 05:32:00,70.58,70.595,70.575,70.585,106200000.0
2009-04-15 05:33:00,70.58,70.59,70.57,70.58,162400000.0
2009-04-15 05:34:00,70.58,70.59,70.575,70.585,164600000.0
2009-04-15 05:35:00,70.585,70.59,70.575,70.59,93800000.0
2009-04-15 05:36:00,70.58,70.6,70.58,70.59,142400000.0
2009-04-15 05:37:00,70.585,70.595,70.58,70.58,123200000.0
2009-04-15 05:38:00,70.585,70.625,70.585,70.605,197400000.0
2009-04-15 05:39:00,70.61,70.61,70.595,70.6,192200000.0
2009-04-15 05:40:00,70.595,70.605,70.58,70.59,163000000.0
2009-04-15 05:41:00,70.59,70.59,70.565,70.585,211800000.0
2009-04-15 05:42:00,70.585,70.6,70.58,70.58,76900000.0
2009-04-15 05:43:00,70.58,70.58,70.575,70.58,54400000.0
2009-04-15 05:44:00,70.58,70.59,70.565,70.58,141600000.0
2009-04-15 05:45:00,70.575,70.59,70.555,70.57,211200000.0
2009-04-15 05:46:00,70.56,70.56,70.545,70.555,98600000.0
2009-04-15 05:47:00,70.55,70.56,70.535,70.54,166200000.0
2009-04-15 05:48:00,70.54,70.54,70.51,70.515,196200000.0
2009-04-15 05:49:00,70.51,70.52,70.505,70.505,243800000.0
2009-04-15 05:50:00,70.51,70.52,70.5,70.52,203000000.0
2009-04-15 05:51:00,70.52,70.52,70.485,70.495,165600000.0
2009-04-15 05:52:00,70.49,70.5,70.465,70.5,524400000.0
2009-04-15 05:53:00,70.5,70.51,70.49,70.505,175400000.0
2009-04-15 05:54:00,70.505,70.56,70.505,70.54,302400000.0
2009-04-15 05:55:00,70.53,70.535,70.515,70.515,265000000.0
2009-04-15 05:56:00,70.51,70.535,70.51,70.51,213400000.0
2009-04-15 05:57:00,70.51,70.535,70.51,70.52,125200000.0
2009-04-15 05:58:00,70.52,70.53,70.495,70.53,194000000.0
2009-04-15 05:59:00,70.53,70.54,70.505,70.51,185800000.0
2009-04-15 06:00:00,70.505,70.52,70.48,70.49,268400000.0
2009-04-15 06:01:00,70.495,70.51,70.48,70.5,263200000.0
2009-04-15 06:02:00,70.495,70.5,70.49,70.49,226800000.0
2009-04-15 06:03:00,70.495,70.515,70.49,70.515,257800000.0
2009-04-15 06:04:00,70.515,70.515,70.515,70.515,47400000.0
2009-04-15 06:05:00,70.515,70.53,70.51,70.53,130000000.0
2009-04-15 06:06:00,70.53,70.535,70.515,70.515,176800000.0
2009-04-15 06:07:00,70.515,70.535,70.465,70.475,198200000.0
2009-04-15 06:08:00,70.47,70.49,70.465,70.485,140100000.0
2009-04-15 06:09:00,70.49,70.49,70.42,70.465,212200000.0
2009-04-15 06:10:00,70.455,70.47,70.445,70.45,323000000.0
2009-04-15 06:11:00,70.455,70.465,70.445,70.445,167600000.0
2009-04-15 06:12:00,70.445,70.495,70.445,70.475,200800000.0
2009-04-15 06:13:00,70.475,70.475,70.45,70.455,222400000.0
2009-04-15 06:14:00,70.45,70.45,70.435,70.45,163800000.0
2009-04-15 06:15:00,70.45,70.46,70.43,70.435,253200000.0
2009-04-15 06:16:00,70.43,70.47,70.43,70.47,237400000.0
2009-04-15 06:17:00,70.455,70.46,70.44,70.44,163800000.0
2009-04-15 06:18:00,70.44,70.44,70.38,70.39,224000000.0
2009-04-15 06:19:00,70.39,70.395,70.385,70.39,90200000.0
2009-04-15 06:20:00,70.39,70.39,70.275,70.31,247900000.0
2009-04-15 06:21:00,70.305,70.33,70.295,70.305,368600000.0
2009-04-15 06:22:00,70.305,70.33,70.305,70.31,199000000.0
2009-04-15 06:23:00,70.31,70.34,70.29,70.34,212200000.0
2009-04-15 06:24:00,70.335,70.365,70.335,70.355,375200000.0
2009-04-15 06:25:00,70.36,70.4,70.36,70.4,355600000.0
2009-04-15 06:26:00,70.375,70.39,70.365,70.375,339200000.0
2009-04-15 06:27:00,70.375,70.395,70.37,70.375,250600000.0
2009-04-15 06:28:00,70.38,70.38,70.37,70.37,77000000.0
2009-04-15 06:29:00,70.37,70.41,70.37,70.405,313000000.0
2009-04-15 06:30:00,70.405,70.41,70.395,70.405,241400000.0
2009-04-15 06:31:00,70.41,70.42,70.385,70.385,195800000.0
2009-04-15 06:32:00,70.375,70.385,70.355,70.37,434800000.0
2009-04-15 06:33:00,70.375,70.38,70.325,70.325,231400000.0
2009-04-15 06:34:00,70.315,70.315,70.265,70.275,567400000.0
2009-04-15 06:35:00,70.265,70.28,70.24,70.275,350600000.0
2009-04-15 06:36:00,70.265,70.345,70.26,70.31,342600000.0
2009-04-15 06:37:00,70.31,70.405,70.305,70.365,479400000.0
2009-04-15 06:38:00,70.36,70.375,70.335,70.34,364200000.0
2009-04-15 06:39:00,70.345,70.36,70.335,70.355,146800000.0
2009-04-15 06:40:00,70.355,70.355,70.31,70.345,339400000.0
2009-04-15 06:41:00,70.34,70.405,70.335,70.37,393800000.0
2009-04-15 06:42:00,70.38,70.41,70.37,70.41,224000000.0
2009-04-15 06:43:00,70.41,70.455,70.405,70.425,341200000.0
2009-04-15 06:44:00,70.425,70.485,70.425,70.48,199400000.0
2009-04-15 06:45:00,70.475,70.535,70.465,70.515,269000000.0
2009-04-15 06:46:00,70.515,70.545,70.515,70.545,285000000.0
2009-04-15 06:47:00,70.55,70.58,70.535,70.545,299000000.0
2009-04-15 06:48:00,70.545,70.58,70.54,70.565,144800000.0
2009-04-15 06:49:00,70.565,70.57,70.555,70.565,255600000.0
2009-04-15 06:50:00,70.54,70.54,70.515,70.535,133000000.0
2009-04-15 06:51:00,70.54,70.545,70.505,70.51,264200000.0
2009-04-15 06:52:00,70.51,70.51,70.49,70.5,149400000.0
2009-04-15 06:53:00,70.5,70.5,70.445,70.48,437400000.0
2009-04-15 06:54:00,70.48,70.49,70.475,70.48,123000000.0
2009-04-15 06:55:00,70.49,70.5,70.475,70.49,334400000.0
2009-04-15 06:56:00,70.49,70.55,70.49,70.52,269200000.0
2009-04-15 06:57:00,70.515,70.515,70.495,70.51,216200000.0
2009-04-15 06:58:00,70.51,70.53,70.5,70.515,257800000.0
2009-04-15 06:59:00,70.515,70.55,70.515,70.545,204800000.0
2009-04-15 07:00:00,70.545,70.565,70.54,70.555,127000000.0
2009-04-15 07:01:00,70.57,70.57,70.535,70.565,297800000.0
2009-04-15 07:02:00,70.565,70.57,70.545,70.555,304800000.0
2009-04-15 07:03:00,70.555,70.61,70.52,70.595,374600000.0
2009-04-15 07:04:00,70.605,70.655,70.605,70.64,284200000.0
2009-04-15 07:05:00,70.64,70.64,70.615,70.625,174600000.0
2009-04-15 07:06:00,70.625,70.66,70.62,70.66,158600000.0
2009-04-15 07:07:00,70.66,70.705,70.66,70.705,423200000.0
2009-04-15 07:08:00,70.715,70.73,70.67,70.705,413200000.0
2009-04-15 07:09:00,70.71,70.71,70.685,70.69,378400000.0
2009-04-15 07:10:00,70.695,70.705,70.675,70.705,295800000.0
2009-04-15 07:11:00,70.705,70.715,70.695,70.715,233000000.0
2009-04-15 07:12:00,70.715,70.715,70.665,70.68,189600000.0
2009-04-15 07:13:00,70.68,70.7,70.67,70.69,170600000.0
2009-04-15 07:14:00,70.685,70.69,70.635,70.635,249600000.0
2009-04-15 07:15:00,70.64,70.65,70.62,70.62,235800000.0
2009-04-15 07:16:00,70.615,70.66,70.615,70.66,257000000.0
2009-04-15 07:17:00,70.665,70.68,70.66,70.665,198600000.0
2009-04-15 07:18:00,70.665,70.67,70.635,70.635,110800000.0
2009-04-15 07:19:00,70.635,70.665,70.635,70.665,116800000.0
2009-04-15 07:20:00,70.665,70.685,70.665,70.67,204600000.0
2009-04-15 07:21:00,70.68,70.685,70.67,70.685,195200000.0
2009-04-15 07:22:00,70.685,70.685,70.675,70.685,195200000.0
2009-04-15 07:23:00,70.695,70.735,70.695,70.7,226600000.0
2009-04-15 07:24:00,70.705,70.71,70.7,70.71,145200000.0
2009-04-15 07:25:00,70.71,70.72,70.705,70.72,78800000.0
2009-04-15 07:26:00,70.72,70.735,70.715,70.735,405600000.0
2009-04-15 07:27:00,70.73,70.74,70.695,70.715,240000000.0
2009-04-15 07:28:00,70.715,70.76,70.715,70.745,183800000.0
2009-04-15 07:29:00,70.745,70.79,70.745,70.785,253600000.0
2009-04-15 07:30:00,70.79,70.8,70.775,70.785,305000000.0
2009-04-15 07:31:00,70.79,70.81,70.79,70.8,187200000.0
2009-04-15 07:32:00,70.81,70.81,70.8,70.8,126400000.0
2009-04-15 07:33:00,70.8,70.805,70.785,70.805,333400000.0
2009-04-15 07:34:00,70.805,70.84,70.805,70.835,342800000.0
2009-04-15 07:35:00,70.835,70.835,70.81,70.82,264000000.0
2009-04-15 07:36:00,70.825,70.875,70.82,70.865,104000000.0
2009-04-15 07:37:00,70.87,70.87,70.805,70.81,421000000.0
2009-04-15 07:38:00,70.81,70.81,70.685,70.735,465800000.0
2009-04-15 07:39:00,70.745,70.79,70.715,70.79,268000000.0
2009-04-15 07:40:00,70.78,70.78,70.67,70.675,254600000.0
2009-04-15 07:41:00,70.675,70.7,70.67,70.695,300800000.0
2009-04-15 07:42:00,70.69,70.7,70.685,70.69,230400000.0
2009-04-15 07:43:00,70.69,70.69,70.635,70.65,321200000.0
2009-04-15 07:44:00,70.645,70.67,70.63,70.645,218000000.0
2009-04-15 07:45:00,70.645,70.655,70.63,70.64,149800000.0
2009-04-15 07:46:00,70.64,70.64,70.6,70.615,238600000.0
2009-04-15 07:47:00,70.61,70.615,70.6,70.605,281400000.0
2009-04-15 07:48:00,70.605,70.615,70.595,70.61,288800000.0
2009-04-15 07:49:00,70.61,70.61,70.585,70.6,238600000.0
2009-04-15 07:50:00,70.6,70.615,70.6,70.615,121800000.0
2009-04-15 07:51:00,70.61,70.645,70.61,70.645,109200000.0
2009-04-15 07:52:00,70.64,70.675,70.63,70.665,123800000.0
2009-04-15 07:53:00,70.665,70.67,70.645,70.645,257800000.0
2009-04-15 07:54:00,70.645,70.66,70.645,70.655,169000000.0
2009-04-15 07:55:00,70.655,70.675,70.645,70.645,215200000.0
2009-04-15 07:56:00,70.64,70.655,70.635,70.64,114400000.0
2009-04-15 07:57:00,70.645,70.66,70.645,70.66,134400000.0
2009-04-15 07:58:00,70.66,70.665,70.66,70.665,54400000.0
2009-04-15 07:59:00,70.67,70.675,70.66,70.66,55400000.0
2009-04-15 08:00:00,70.665,70.665,70.63,70.64,442400000.0
2009-04-15 08:01:00,70.64,70.645,70.625,70.64,310200000.0
2009-04-15 08:02:00,70.64,70.655,70.625,70.655,319400000.0
2009-04-15 08:03:00,70.65,70.65,70.625,70.63,520000000.0
2009-04-15 08:04:00,70.635,70.64,70.625,70.63,146200000.0
2009-04-15 08:05:00,70.63,70.63,70.565,70.6,270800000.0
2009-04-15 08:06:00,70.6,70.625,70.58,70.59,436600000.0
2009-04-15 08:07:00,70.595,70.605,70.58,70.6,432600000.0
2009-04-15 08:08:00,70.59,70.605,70.58,70.595,106400000.0
2009-04-15 08:09:00,70.6,70.605,70.585,70.595,336800000.0
2009-04-15 08:10:00,70.595,70.605,70.555,70.575,343400000.0
2009-04-15 08:11:00,70.575,70.585,70.555,70.585,224600000.0
2009-04-15 08:12:00,70.585,70.59,70.56,70.56,278400000.0
2009-04-15 08:13:00,70.555,70.58,70.535,70.545,434400000.0
2009-04-15 08:14:00,70.545,70.545,70.48,70.495,431800000.0
2009-04-15 08:15:00,70.495,70.52,70.49,70.515,461400000.0
2009-04-15 08:16:00,70.515,70.52,70.495,70.505,226800000.0
2009-04-15 08:17:00,70.51,70.53,70.51,70.53,283200000.0
2009-04-15 08:18:00,70.53,70.55,70.5,70.52,201000000.0
2009-04-15 08:19:00,70.525,70.525,70.45,70.45,442200000.0
2009-04-15 08:20:00,70.465,70.465,70.43,70.44,376600000.0
2009-04-15 08:21:00,70.44,70.44,70.375,70.375,385600000.0
2009-04-15 08:22:00,70.375,70.375,70.33,70.36,335600000.0
2009-04-15 08:23:00,70.36,70.42,70.355,70.395,374400000.0
2009-04-15 08:24:00,70.385,70.405,70.35,70.375,387600000.0
2009-04-15 08:25:00,70.375,70.385,70.345,70.36,352200000.0
2009-04-15 08:26:00,70.36,70.365,70.335,70.34,660600000.0
2009-04-15 08:27:00,70.345,70.355,70.33,70.33,717600000.0
2009-04-15 08:28:00,70.33,70.335,70.29,70.29,607800000.0
2009-04-15 08:29:00,70.29,70.315,70.285,70.285,473000000.0
2009-04-15 08:30:00,70.285,70.355,70.285,70.33,558800000.0
2009-04-15 08:31:00,70.32,70.325,70.285,70.315,449400000.0
2009-04-15 08:32:00,70.315,70.33,70.295,70.3,336200000.0
2009-04-15 08:33:00,70.31,70.325,70.28,70.28,382600000.0
2009-04-15 08:34:00,70.275,70.33,70.275,70.33,525800000.0
2009-04-15 08:35:00,70.33,70.365,70.31,70.345,302800000.0
2009-04-15 08:36:00,70.345,70.42,70.34,70.42,328400000.0
2009-04-15 08:37:00,70.42,70.445,70.41,70.43,499000000.0
2009-04-15 08:38:00,70.43,70.43,70.355,70.395,442800000.0
2009-04-15 08:39:00,70.39,70.39,70.335,70.345,557000000.0
2009-04-15 08:40:00,70.34,70.35,70.325,70.345,444800000.0
2009-04-15 08:41:00,70.345,70.375,70.335,70.36,496800000.0
2009-04-15 08:42:00,70.37,70.4,70.365,70.39,391400000.0
2009-04-15 08:43:00,70.39,70.39,70.365,70.38,274400000.0
2009-04-15 08:44:00,70.38,70.405,70.365,70.37,325800000.0
2009-04-15 08:45:00,70.37,70.41,70.355,70.39,347400000.0
2009-04-15 08:46:00,70.39,70.4,70.38,70.385,741000000.0
2009-04-15 08:47:00,70.385,70.39,70.35,70.375,406600000.0
2009-04-15 08:48:00,70.375,70.395,70.375,70.395,330600000.0
2009-04-15 08:49:00,70.395,70.41,70.39,70.4,227200000.0
2009-04-15 08:50:00,70.4,70.4,70.38,70.385,192400000.0
2009-04-15 08:51:00,70.385,70.4,70.36,70.4,396200000.0
2009-04-15 08:52:00,70.4,70.435,70.4,70.435,479600000.0
2009-04-15 08:53:00,70.43,70.465,70.425,70.46,335200000.0
2009-04-15 08:54:00,70.46,70.46,70.425,70.445,500800000.0
2009-04-15 08:55:00,70.45,70.485,70.445,70.485,407800000.0
2009-04-15 08:56:00,70.485,70.595,70.475,70.52,699000000.0
2009-04-15 08:57:00,70.525,70.565,70.52,70.555,539000000.0
2009-04-15 08:58:00,70.565,70.61,70.54,70.605,447000000.0
2009-04-15 08:59:00,70.605,70.635,70.565,70.565,499400000.0
2009-04-15 09:00:00,70.565,70.69,70.56,70.69,643600000.0
2009-04-15 09:01:00,70.69,70.775,70.67,70.75,681800000.0
2009-04-15 09:02:00,70.75,70.77,70.7,70.7,778000000.0
2009-04-15 09:03:00,70.715,70.74,70.66,70.72,646000000.0
2009-04-15 09:04:00,70.725,70.745,70.675,70.7,476800000.0
2009-04-15 09:05:00,70.7,70.71,70.63,70.63,494400000.0
2009-04-15 09:06:00,70.625,70.655,70.625,70.655,265400000.0
2009-04-15 09:07:00,70.645,70.665,70.63,70.65,222200000.0
2009-04-15 09:08:00,70.635,70.665,70.63,70.63,253600000.0
2009-04-15 09:09:00,70.635,70.635,70.595,70.6,261800000.0
2009-04-15 09:10:00,70.6,70.63,70.6,70.615,175400000.0
2009-04-15 09:11:00,70.615,70.63,70.605,70.605,193800000.0
2009-04-15 09:12:00,70.605,70.625,70.6,70.625,387000000.0
2009-04-15 09:13:00,70.625,70.65,70.6,70.65,338400000.0
2009-04-15 09:14:00,70.65,70.695,70.645,70.67,638200000.0
2009-04-15 09:15:00,70.67,70.685,70.655,70.67,547400000.0
2009-04-15 09:16:00,70.67,70.7,70.665,70.68,637400000.0
2009-04-15 09:17:00,70.675,70.68,70.66,70.675,437200000.0
2009-04-15 09:18:00,70.675,70.77,70.67,70.77,596600000.0
2009-04-15 09:19:00,70.775,70.785,70.75,70.775,432400000.0
2009-04-15 09:20:00,70.775,70.815,70.765,70.77,554200000.0
2009-04-15 09:21:00,70.77,70.8,70.735,70.78,479400000.0
2009-04-15 09:22:00,70.78,70.795,70.75,70.755,492200000.0
2009-04-15 09:23:00,70.75,70.765,70.74,70.75,451000000.0
2009-04-15 09:24:00,70.75,70.765,70.745,70.76,368200000.0
2009-04-15 09:25:00,70.76,70.765,70.68,70.68,617000000.0
2009-04-15 09:26:00,70.68,70.7,70.65,70.65,495800000.0
2009-04-15 09:27:00,70.65,70.685,70.65,70.675,379500000.0
2009-04-15 09:28:00,70.68,70.78,70.675,70.775,444800000.0
2009-04-15 09:29:00,70.77,70.77,70.72,70.73,653800000.0
2009-04-15 09:30:00,70.725,70.725,70.685,70.69,635200000.0
2009-04-15 09:31:00,70.695,70.72,70.695,70.72,388200000.0
2009-04-15 09:32:00,70.72,70.72,70.695,70.7,474400000.0
2009-04-15 09:33:00,70.7,70.72,70.685,70.695,759800000.0
2009-04-15 09:34:00,70.695,70.715,70.66,70.705,566600000.0
2009-04-15 09:35:00,70.7,70.71,70.655,70.665,417200000.0
2009-04-15 09:36:00,70.66,70.67,70.65,70.66,260200000.0
2009-04-15 09:37:00,70.655,70.67,70.635,70.635,656400000.0
2009-04-15 09:38:00,70.635,70.685,70.635,70.675,517200000.0
2009-04-15 09:39:00,70.675,70.695,70.665,70.665,520800000.0
2009-04-15 09:40:00,70.665,70.7,70.665,70.685,253800000.0
2009-04-15 09:41:00,70.69,70.695,70.665,70.675,614800000.0
2009-04-15 09:42:00,70.685,70.72,70.685,70.72,475200000.0
2009-04-15 09:43:00,70.72,70.73,70.67,70.68,417599999.0
2009-04-15 09:44:00,70.68,70.7,70.66,70.67,641000000.0
2009-04-15 09:45:00,70.67,70.69,70.67,70.69,297000000.0
2009-04-15 09:46:00,70.69,70.745,70.685,70.72,462000000.0
2009-04-15 09:47:00,70.72,70.735,70.705,70.73,405000000.0
2009-04-15 09:48:00,70.73,70.74,70.72,70.725,277800000.0
2009-04-15 09:49:00,70.73,70.775,70.725,70.775,416000000.0
2009-04-15 09:50:00,70.775,70.955,70.775,70.95,422000000.0
2009-04-15 09:51:00,70.945,70.965,70.915,70.94,593599999.0
2009-04-15 09:52:00,70.955,70.98,70.93,70.935,441200000.0
2009-04-15 09:53:00,70.935,70.94,70.89,70.91,512200000.0
2009-04-15 09:54:00,70.91,70.925,70.905,70.91,517600000.0
2009-04-15 09:55:00,70.915,70.925,70.9,70.905,540400000.0
2009-04-15 09:56:00,70.905,70.93,70.905,70.92,414400000.0
2009-04-15 09:57:00,70.915,70.975,70.91,70.97,310000000.0
2009-04-15 09:58:00,70.96,71.04,70.955,71.015,393400000.0
2009-04-15 09:59:00,71.015,71.055,70.99,71.03,583400000.0
2009-04-15 10:00:00,71.025,71.085,71.025,71.08,449600000.0
2009-04-15 10:01:00,71.07,71.085,71.055,71.055,544400000.0
2009-04-15 10:02:00,71.055,71.06,71.02,71.045,502400000.0
2009-04-15 10:03:00,71.04,71.04,70.99,71.015,497600000.0
2009-04-15 10:04:00,71.015,71.025,71.005,71.025,470400000.0
2009-04-15 10:05:00,71.025,71.055,71.02,71.05,495799999.0
2009-04-15 10:06:00,71.05,71.105,71.045,71.105,431400000.0
2009-04-15 10:07:00,71.105,71.13,71.09,71.095,707800000.0
2009-04-15 10:08:00,71.095,71.165,71.09,71.14,566600001.0
2009-04-15 10:09:00,71.15,71.225,71.135,71.2,636600000.0
2009-04-15 10:10:00,71.2,71.225,71.19,71.205,829400000.0
2009-04-15 10:11:00,71.205,71.22,71.175,71.185,594600000.0
2009-04-15 10:12:00,71.185,71.2,71.165,71.17,429000000.0
2009-04-15 10:13:00,71.175,71.18,71.14,71.155,323000000.0
2009-04-15 10:14:00,71.155,71.185,71.135,71.185,573200000.0
2009-04-15 10:15:00,71.195,71.195,71.155,71.175,427400000.0
2009-04-15 10:16:00,71.175,71.195,71.16,71.17,439200000.0
2009-04-15 10:17:00,71.175,71.175,71.155,71.165,351200000.0
2009-04-15 10:18:00,71.17,71.17,71.105,71.11,447800000.0
2009-04-15 10:19:00,71.11,71.125,71.1,71.11,280600000.0
2009-04-15 10:20:00,71.11,71.125,71.1,71.105,363000000.0
2009-04-15 10:21:00,71.11,71.125,71.095,71.095,275400000.0
2009-04-15 10:22:00,71.115,71.125,71.095,71.1,447400000.0
2009-04-15 10:23:00,71.1,71.145,71.1,71.14,515400000.0
2009-04-15 10:24:00,71.135,71.18,71.12,71.18,395600000.0
2009-04-15 10:25:00,71.18,71.18,71.13,71.15,593200000.0
2009-04-15 10:26:00,71.15,71.17,71.12,71.155,819600000.0
2009-04-15 10:27:00,71.155,71.16,71.115,71.115,580000000.0
2009-04-15 10:28:00,71.115,71.125,71.105,71.125,370600000.0
2009-04-15 10:29:00,71.125,71.16,71.125,71.135,365200000.0
2009-04-15 10:30:00,71.135,71.17,71.1,71.115,545799999.0
2009-04-15 10:31:00,71.11,71.14,71.1,71.115,367200000.0
2009-04-15 10:32:00,71.11,71.15,71.1,71.15,388399999.0
2009-04-15 10:33:00,71.15,71.18,71.14,71.155,454400000.0
2009-04-15 10:34:00,71.155,71.2,71.15,71.17,453200000.0
2009-04-15 10:35:00,71.175,71.175,71.15,71.155,479400000.0
2009-04-15 10:36:00,71.15,71.155,71.15,71.155,267200000.0
2009-04-15 10:37:00,71.155,71.18,71.14,71.18,450800000.0
2009-04-15 10:38:00,71.18,71.305,71.17,71.255,454800000.0
2009-04-15 10:39:00,71.26,71.305,71.25,71.29,450800000.0
2009-04-15 10:40:00,71.295,71.305,71.275,71.29,393900000.0
2009-04-15 10:41:00,71.295,71.32,71.265,71.3,680800000.0
2009-04-15 10:42:00,71.3,71.325,71.28,71.305,781800000.0
2009-04-15 10:43:00,71.305,71.355,71.3,71.35,490200000.0
2009-04-15 10:44:00,71.35,71.38,71.335,71.355,576200000.0
2009-04-15 10:45:00,71.36,71.43,71.36,71.425,635400000.0
2009-04-15 10:46:00,71.42,71.47,71.41,71.45,676400000.0
2009-04-15 10:47:00,71.45,71.46,71.41,71.42,373100000.0
2009-04-15 10:48:00,71.42,71.52,71.42,71.46,496400000.0
2009-04-15 10:49:00,71.46,71.48,71.41,71.43,647400000.0
2009-04-15 10:50:00,71.43,71.455,71.42,71.445,441600000.0
2009-04-15 10:51:00,71.445,71.455,71.43,71.44,518400000.0
2009-04-15 10:52:00,71.44,71.51,71.44,71.505,465000000.0
2009-04-15 10:53:00,71.5,71.555,71.5,71.535,551800000.0
2009-04-15 10:54:00,71.535,71.54,71.49,71.5,692600000.0
2009-04-15 10:55:00,71.5,71.57,71.475,71.565,509800000.0
2009-04-15 10:56:00,71.56,71.58,71.545,71.555,571400000.0
2009-04-15 10:57:00,71.55,71.63,71.55,71.6,510200000.0
2009-04-15 10:58:00,71.6,71.63,71.59,71.605,761800001.0
2009-04-15 10:59:00,71.605,71.61,71.555,71.56,448800000.0
2009-04-15 11:00:00,71.565,71.57,71.52,71.52,505400000.0
2009-04-15 11:01:00,71.52,71.545,71.51,71.545,511200000.0
2009-04-15 11:02:00,71.54,71.545,71.515,71.525,833000000.0
2009-04-15 11:03:00,71.525,71.54,71.51,71.51,585600000.0
2009-04-15 11:04:00,71.51,71.51,71.48,71.48,644600000.0
2009-04-15 11:05:00,71.48,71.49,71.455,71.48,558600000.0
2009-04-15 11:06:00,71.48,71.48,71.44,71.45,606200000.0
2009-04-15 11:07:00,71.45,71.535,71.42,71.47,551000000.0
2009-04-15 11:08:00,71.47,71.475,71.435,71.44,522800000.0
2009-04-15 11:09:00,71.435,71.455,71.405,71.445,530000000.0
2009-04-15 11:10:00,71.44,71.465,71.435,71.46,290600000.0
2009-04-15 11:11:00,71.455,71.455,71.38,71.385,427000000.0
2009-04-15 11:12:00,71.385,71.4,71.38,71.38,316200000.0
2009-04-15 11:13:00,71.385,71.385,71.285,71.325,416000000.0
2009-04-15 11:14:00,71.32,71.325,71.285,71.3,404000000.0
2009-04-15 11:15:00,71.3,71.345,71.295,71.335,556000000.0
2009-04-15 11:16:00,71.345,71.345,71.255,71.285,431600000.0
2009-04-15 11:17:00,71.28,71.32,71.27,71.31,679200000.0
2009-04-15 11:18:00,71.315,71.335,71.275,71.275,411200000.0
2009-04-15 11:19:00,71.28,71.3,71.26,71.28,365800000.0
2009-04-15 11:20:00,71.275,71.315,71.275,71.315,487400000.0
2009-04-15 11:21:00,71.31,71.345,71.3,71.33,427800000.0
2009-04-15 11:22:00,71.33,71.33,71.275,71.28,714400000.0
2009-04-15 11:23:00,71.28,71.31,71.265,71.28,530000000.0
2009-04-15 11:24:00,71.29,71.32,71.29,71.305,472800000.0
2009-04-15 11:25:00,71.315,71.315,71.29,71.295,330400000.0
2009-04-15 11:26:00,71.295,71.35,71.285,71.34,216800000.0
2009-04-15 11:27:00,71.34,71.345,71.295,71.325,354200000.0
2009-04-15 11:28:00,71.325,71.335,71.29,71.3,322600000.0
2009-04-15 11:29:00,71.3,71.31,71.27,71.275,492800000.0
2009-04-15 11:30:00,71.275,71.325,71.275,71.305,461800000.0
2009-04-15 11:31:00,71.3,71.35,71.275,71.33,559899999.0
2009-04-15 11:32:00,71.325,71.33,71.275,71.3,551399999.0
2009-04-15 11:33:00,71.3,71.36,71.3,71.345,502200000.0
2009-04-15 11:34:00,71.335,71.365,71.32,71.365,535000000.0
2009-04-15 11:35:00,71.355,71.37,71.34,71.345,397000000.0
2009-04-15 11:36:00,71.34,71.365,71.32,71.35,547000000.0
2009-04-15 11:37:00,71.345,71.37,71.325,71.365,707400000.0
2009-04-15 11:38:00,71.375,71.395,71.375,71.395,546400000.0
2009-04-15 11:39:00,71.395,71.395,71.35,71.36,422800000.0
2009-04-15 11:40:00,71.365,71.39,71.36,71.39,304600000.0
2009-04-15 11:41:00,71.39,71.39,71.36,71.375,268400000.0
2009-04-15 11:42:00,71.375,71.375,71.305,71.305,743200000.0
2009-04-15 11:43:00,71.31,71.31,71.265,71.265,353000000.0
2009-04-15 11:44:00,71.265,71.28,71.255,71.27,552400000.0
2009-04-15 11:45:00,71.27,71.285,71.26,71.27,504000000.0
2009-04-15 11:46:00,71.27,71.27,71.24,71.25,507800000.0
2009-04-15 11:47:00,71.25,71.26,71.245,71.245,237800000.0
2009-04-15 11:48:00,71.245,71.265,71.24,71.25,365000000.0
2009-04-15 11:49:00,71.25,71.28,71.25,71.265,464000000.0
2009-04-15 11:50:00,71.265,71.3,71.26,71.295,615400000.0
2009-04-15 11:51:00,71.295,71.31,71.255,71.265,596600000.0
2009-04-15 11:52:00,71.265,71.265,71.25,71.25,176600000.0
2009-04-15 11:53:00,71.25,71.26,71.225,71.225,477800000.0
2009-04-15 11:54:00,71.23,71.3,71.23,71.3,441000000.0
2009-04-15 11:55:00,71.3,71.315,71.29,71.3,195600000.0
2009-04-15 11:56:00,71.3,71.305,71.28,71.3,418800000.0
2009-04-15 11:57:00,71.3,71.345,71.295,71.345,685600000.0
2009-04-15 11:58:00,71.345,71.365,71.345,71.355,356800000.0
2009-04-15 11:59:00,71.355,71.365,71.35,71.35,372000000.0
2009-04-15 12:00:00,71.335,71.335,71.31,71.31,367400000.0
2009-04-15 12:01:00,71.31,71.32,71.29,71.3,369800000.0
2009-04-15 12:02:00,71.295,71.305,71.285,71.295,288200000.0
2009-04-15 12:03:00,71.295,71.305,71.29,71.295,141600000.0
2009-04-15 12:04:00,71.3,71.315,71.3,71.305,100800000.0
2009-04-15 12:05:00,71.32,71.325,71.31,71.31,123600000.0
2009-04-15 12:06:00,71.31,71.31,71.295,71.295,235400000.0
2009-04-15 12:07:00,71.3,71.305,71.285,71.29,337200000.0
2009-04-15 12:08:00,71.29,71.315,71.29,71.295,454200000.0
2009-04-15 12:09:00,71.31,71.335,71.3,71.32,378000000.0
2009-04-15 12:10:00,71.32,71.36,71.32,71.36,374400000.0
2009-04-15 12:11:00,71.375,71.41,71.375,71.4,345200000.0
2009-04-15 12:12:00,71.4,71.425,71.4,71.42,281800000.0
2009-04-15 12:13:00,71.42,71.445,71.385,71.41,395600000.0
2009-04-15 12:14:00,71.415,71.435,71.405,71.42,252400000.0
2009-04-15 12:15:00,71.42,71.435,71.36,71.385,529800000.0
2009-04-15 12:16:00,71.385,71.415,71.385,71.415,107200000.0
2009-04-15 12:17:00,71.405,71.415,71.39,71.405,261200000.0
2009-04-15 12:18:00,71.4,71.425,71.4,71.4,179800000.0
2009-04-15 12:19:00,71.4,71.435,71.4,71.43,322200000.0
2009-04-15 12:20:00,71.435,71.44,71.42,71.425,175200000.0
2009-04-15 12:21:00,71.425,71.44,71.41,71.41,329600000.0
2009-04-15 12:22:00,71.405,71.445,71.405,71.435,142000000.0
2009-04-15 12:23:00,71.435,71.435,71.41,71.425,193000000.0
2009-04-15 12:24:00,71.425,71.435,71.41,71.41,434200000.0
2009-04-15 12:25:00,71.41,71.43,71.325,71.33,599000000.0
2009-04-15 12:26:00,71.33,71.33,71.25,71.265,576800000.0
2009-04-15 12:27:00,71.265,71.305,71.265,71.295,696400000.0
2009-04-15 12:28:00,71.295,71.415,71.295,71.405,649400000.0
2009-04-15 12:29:00,71.4,71.44,71.395,71.42,645400000.0
2009-04-15 12:30:00,71.42,71.45,71.42,71.45,374000000.0
2009-04-15 12:31:00,71.45,71.48,71.445,71.46,505800000.0
2009-04-15 12:32:00,71.46,71.515,71.46,71.505,581200000.0
2009-04-15 12:33:00,71.505,71.525,71.485,71.49,448400000.0
2009-04-15 12:34:00,71.485,71.515,71.485,71.495,433400000.0
2009-04-15 12:35:00,71.505,71.505,71.475,71.475,424600000.0
2009-04-15 12:36:00,71.475,71.49,71.47,71.475,502400000.0
2009-04-15 12:37:00,71.475,71.485,71.455,71.455,388000000.0
2009-04-15 12:38:00,71.465,71.545,71.445,71.52,616200000.0
2009-04-15 12:39:00,71.525,71.6,71.505,71.6,564200000.0
2009-04-15 12:40:00,71.605,71.72,71.6,71.72,593600000.0
2009-04-15 12:41:00,71.72,71.79,71.72,71.75,722800000.0
2009-04-15 12:42:00,71.745,71.75,71.69,71.715,587800000.0
2009-04-15 12:43:00,71.715,71.76,71.705,71.75,659200000.0
2009-04-15 12:44:00,71.75,71.765,71.68,71.69,647300000.0
2009-04-15 12:45:00,71.69,71.695,71.66,71.68,536400000.0
2009-04-15 12:46:00,71.68,71.685,71.67,71.675,318800000.0
2009-04-15 12:47:00,71.665,71.675,71.655,71.675,294400000.0
2009-04-15 12:48:00,71.675,71.68,71.655,71.66,435400000.0
2009-04-15 12:49:00,71.66,71.665,71.655,71.655,533000000.0
2009-04-15 12:50:00,71.66,71.665,71.63,71.635,379200000.0
2009-04-15 12:51:00,71.635,71.65,71.62,71.65,440400000.0
2009-04-15 12:52:00,71.65,71.655,71.635,71.645,553400000.0
2009-04-15 12:53:00,71.645,71.675,71.645,71.665,671800000.0
2009-04-15 12:54:00,71.665,71.695,71.66,71.67,541000000.0
2009-04-15 12:55:00,71.675,71.68,71.66,71.675,536599999.0
2009-04-15 12:56:00,71.675,71.68,71.65,71.655,579200000.0
2009-04-15 12:57:00,71.655,71.675,71.65,71.655,321000000.0
2009-04-15 12:58:00,71.65,71.665,71.645,71.655,183500000.0
2009-04-15 12:59:00,71.655,71.685,71.655,71.685,420800000.0
2009-04-15 13:00:00,71.68,71.705,71.67,71.69,463000000.0
2009-04-15 13:01:00,71.69,71.705,71.68,71.685,479799997.0
2009-04-15 13:02:00,71.69,71.7,71.68,71.68,461000000.0
2009-04-15 13:03:00,71.68,71.69,71.67,71.67,400600000.0
2009-04-15 13:04:00,71.69,71.695,71.665,71.67,289200000.0
2009-04-15 13:05:00,71.675,71.685,71.665,71.67,389800000.0
2009-04-15 13:06:00,71.67,71.785,71.67,71.785,373800000.0
2009-04-15 13:07:00,71.78,71.9,71.78,71.865,688900000.0
2009-04-15 13:08:00,71.865,71.885,71.835,71.87,712800000.0
2009-04-15 13:09:00,71.87,71.9,71.865,71.88,515400000.0
2009-04-15 13:10:00,71.88,71.905,71.86,71.88,570199999.0
2009-04-15 13:11:00,71.88,71.88,71.815,71.815,500000000.0
2009-04-15 13:12:00,71.81,71.87,71.81,71.83,612000000.0
2009-04-15 13:13:00,71.835,71.88,71.835,71.875,446200000.0
2009-04-15 13:14:00,71.875,71.885,71.86,71.87,414200000.0
2009-04-15 13:15:00,71.87,71.89,71.86,71.89,566000000.0
2009-04-15 13:16:00,71.895,71.91,71.84,71.84,634600000.0
2009-04-15 13:17:00,71.845,71.89,71.84,71.885,498000000.0
2009-04-15 13:18:00,71.885,71.885,71.815,71.82,475300000.0
2009-04-15 13:19:00,71.82,71.82,71.78,71.805,278800000.0
2009-04-15 13:20:00,71.775,71.795,71.775,71.785,438000000.0
2009-04-15 13:21:00,71.79,71.87,71.79,71.835,452600000.0
2009-04-15 13:22:00,71.835,71.86,71.82,71.84,370000000.0
2009-04-15 13:23:00,71.845,71.85,71.825,71.825,393400000.0
2009-04-15 13:24:00,71.825,71.835,71.78,71.785,364400000.0
2009-04-15 13:25:00,71.77,71.79,71.715,71.735,725000000.0
2009-04-15 13:26:00,71.74,71.745,71.665,71.665,489000000.0
2009-04-15 13:27:00,71.66,71.695,71.655,71.685,623200000.0
2009-04-15 13:28:00,71.685,71.685,71.61,71.64,333000000.0
2009-04-15 13:29:00,71.64,71.665,71.625,71.635,471200000.0
2009-04-15 13:30:00,71.63,71.655,71.625,71.63,512400000.0
2009-04-15 13:31:00,71.63,71.64,71.61,71.63,439400000.0
2009-04-15 13:32:00,71.63,71.64,71.62,71.625,571400000.0
2009-04-15 13:33:00,71.615,71.68,71.61,71.67,657000000.0
2009-04-15 13:34:00,71.67,71.72,71.645,71.72,511400000.0
2009-04-15 13:35:00,71.725,71.735,71.65,71.675,591700000.0
2009-04-15 13:36:00,71.665,71.695,71.65,71.68,538600000.0
2009-04-15 13:37:00,71.68,71.695,71.615,71.645,440400000.0
2009-04-15 13:38:00,71.65,71.65,71.605,71.61,358400000.0
2009-04-15 13:39:00,71.61,71.665,71.605,71.665,491800000.0
2009-04-15 13:40:00,71.665,71.68,71.615,71.63,584999999.0
2009-04-15 13:41:00,71.63,71.635,71.585,71.59,466600000.0
2009-04-15 13:42:00,71.595,71.625,71.585,71.615,580800000.0
2009-04-15 13:43:00,71.615,71.615,71.54,71.565,584199999.0
2009-04-15 13:44:00,71.565,71.635,71.54,71.55,725200000.0
2009-04-15 13:45:00,71.55,71.595,71.54,71.595,588600000.0
2009-04-15 13:46:00,71.6,71.62,71.56,71.57,608400000.0
2009-04-15 13:47:00,71.56,71.56,71.47,71.49,584600000.0
2009-04-15 13:48:00,71.5,71.535,71.495,71.52,456400000.0
2009-04-15 13:49:00,71.52,71.525,71.495,71.52,706000000.0
2009-04-15 13:50:00,71.52,71.58,71.52,71.525,578800000.0
2009-04-15 13:51:00,71.525,71.535,71.47,71.5,753400000.0
2009-04-15 13:52:00,71.5,71.55,71.48,71.545,548600000.0
2009-04-15 13:53:00,71.545,71.555,71.52,71.52,550600000.0
2009-04-15 13:54:00,71.52,71.545,71.515,71.53,687800000.0
2009-04-15 13:55:00,71.53,71.545,71.5,71.54,672600000.0
2009-04-15 13:56:00,71.535,71.535,71.47,71.47,675800000.0
2009-04-15 13:57:00,71.475,71.48,71.445,71.455,541200000.0
2009-04-15 13:58:00,71.47,71.485,71.44,71.44,318200000.0
2009-04-15 13:59:00,71.435,71.445,71.405,71.425,595000000.0
2009-04-15 14:00:00,71.425,71.46,71.425,71.45,524200000.0
2009-04-15 14:01:00,71.445,71.46,71.435,71.445,477800000.0
2009-04-15 14:02:00,71.445,71.47,71.415,71.465,423800000.0
2009-04-15 14:03:00,71.465,71.505,71.44,71.44,599200000.0
2009-04-15 14:04:00,71.44,71.475,71.435,71.45,610800000.0
2009-04-15 14:05:00,71.45,71.465,71.38,71.38,598400000.0
2009-04-15 14:06:00,71.405,71.425,71.36,71.37,402600000.0
2009-04-15 14:07:00,71.37,71.375,71.255,71.265,568400000.0
2009-04-15 14:08:00,71.265,71.295,71.26,71.285,556800000.0
2009-04-15 14:09:00,71.285,71.3,71.25,71.25,452400000.0
2009-04-15 14:10:00,71.255,71.265,71.16,71.17,412400000.0
2009-04-15 14:11:00,71.175,71.185,71.14,71.15,551000000.0
2009-04-15 14:12:00,71.145,71.19,71.145,71.19,558400000.0
2009-04-15 14:13:00,71.195,71.21,71.18,71.2,583600000.0
2009-04-15 14:14:00,71.21,71.235,71.2,71.2,731000000.0
2009-04-15 14:15:00,71.205,71.285,71.18,71.275,781600000.0
2009-04-15 14:16:00,71.275,71.325,71.275,71.305,626600000.0
2009-04-15 14:17:00,71.305,71.31,71.285,71.285,654600000.0
2009-04-15 14:18:00,71.28,71.285,71.255,71.27,526000000.0
2009-04-15 14:19:00,71.27,71.295,71.265,71.275,680000000.0
2009-04-15 14:20:00,71.275,71.315,71.275,71.29,639000000.0
2009-04-15 14:21:00,71.29,71.34,71.29,71.33,594600000.0
2009-04-15 14:22:00,71.33,71.36,71.3,71.355,576000000.0
2009-04-15 14:23:00,71.36,71.41,71.355,71.395,668800000.0
2009-04-15 14:24:00,71.405,71.425,71.4,71.4,378200000.0
2009-04-15 14:25:00,71.405,71.41,71.4,71.4,426000000.0
2009-04-15 14:26:00,71.4,71.41,71.375,71.39,404800000.0
2009-04-15 14:27:00,71.385,71.415,71.37,71.41,631000000.0
2009-04-15 14:28:00,71.405,71.41,71.365,71.375,512200000.0
2009-04-15 14:29:00,71.375,71.415,71.225,71.225,497400000.0
2009-04-15 14:30:00,71.225,71.48,71.225,71.465,393400000.0
2009-04-15 14:31:00,71.46,71.46,71.405,71.42,509600000.0
2009-04-15 14:32:00,71.43,71.455,71.385,71.41,529800000.0
2009-04-15 14:33:00,71.405,71.44,71.395,71.41,344200000.0
2009-04-15 14:34:00,71.415,71.43,71.41,71.42,580199999.0
2009-04-15 14:35:00,71.42,71.43,71.405,71.41,348000000.0
2009-04-15 14:36:00,71.41,71.435,71.37,71.37,671000000.0
2009-04-15 14:37:00,71.37,71.445,71.37,71.445,641200000.0
2009-04-15 14:38:00,71.445,71.445,71.395,71.42,465000000.0
2009-04-15 14:39:00,71.425,71.43,71.4,71.405,596600000.0
2009-04-15 14:40:00,71.405,71.515,71.405,71.515,485400000.0
2009-04-15 14:41:00,71.51,71.525,71.49,71.5,380000000.0
2009-04-15 14:42:00,71.5,71.505,71.48,71.505,660400001.0
2009-04-15 14:43:00,71.505,71.535,71.49,71.515,384000000.0
2009-04-15 14:44:00,71.515,71.53,71.495,71.515,509800000.0
2009-04-15 14:45:00,71.51,71.52,71.495,71.505,397800000.0
2009-04-15 14:46:00,71.505,71.54,71.495,71.525,300000000.0
2009-04-15 14:47:00,71.51,71.54,71.455,71.455,643800000.0
2009-04-15 14:48:00,71.455,71.525,71.44,71.495,452400000.0
2009-04-15 14:49:00,71.495,71.51,71.49,71.49,332600000.0
2009-04-15 14:50:00,71.495,71.545,71.49,71.545,430200000.0
2009-04-15 14:51:00,71.54,71.57,71.54,71.56,478200000.0
2009-04-15 14:52:00,71.56,71.585,71.55,71.575,478600000.0
2009-04-15 14:53:00,71.575,71.59,71.55,71.555,298600000.0
2009-04-15 14:54:00,71.555,71.565,71.515,71.52,532400000.0
2009-04-15 14:55:00,71.515,71.525,71.495,71.51,489400001.0
2009-04-15 14:56:00,71.51,71.51,71.495,71.495,533000000.0
2009-04-15 14:57:00,71.495,71.515,71.49,71.495,543000000.0
2009-04-15 14:58:00,71.49,71.52,71.485,71.52,353400000.0
2009-04-15 14:59:00,71.52,71.53,71.485,71.495,324200000.0
2009-04-15 15:00:00,71.495,71.55,71.47,71.52,302800000.0
2009-04-15 15:01:00,71.515,71.55,71.495,71.515,363400000.0
2009-04-15 15:02:00,71.525,71.55,71.515,71.55,501000000.0
2009-04-15 15:03:00,71.555,71.605,71.555,71.59,630000000.0
2009-04-15 15:04:00,71.59,71.595,71.57,71.58,318800000.0
2009-04-15 15:05:00,71.58,71.635,71.57,71.635,270200000.0
2009-04-15 15:06:00,71.635,71.655,71.6,71.615,575200000.0
2009-04-15 15:07:00,71.61,71.64,71.605,71.63,247100000.0
2009-04-15 15:08:00,71.635,71.685,71.625,71.67,343000000.0
2009-04-15 15:09:00,71.68,71.74,71.665,71.695,338000000.0
2009-04-15 15:10:00,71.695,71.705,71.66,71.7,274600000.0
2009-04-15 15:11:00,71.7,71.72,71.69,71.715,326400000.0
2009-04-15 15:12:00,71.715,71.795,71.715,71.785,604399999.0
2009-04-15 15:13:00,71.785,71.805,71.715,71.725,831800000.0
2009-04-15 15:14:00,71.725,71.735,71.705,71.72,580400000.0
2009-04-15 15:15:00,71.72,71.72,71.615,71.62,683200000.0
2009-04-15 15:16:00,71.615,71.63,71.52,71.52,640400000.0
2009-04-15 15:17:00,71.51,71.56,71.505,71.56,588800000.0
2009-04-15 15:18:00,71.56,71.565,71.485,71.505,496200000.0
2009-04-15 15:19:00,71.51,71.51,71.47,71.48,575400000.0
2009-04-15 15:20:00,71.48,71.49,71.46,71.49,303000000.0
2009-04-15 15:21:00,71.495,71.505,71.48,71.5,345400000.0
2009-04-15 15:22:00,71.5,71.5,71.45,71.465,312800000.0
2009-04-15 15:23:00,71.465,71.485,71.455,71.48,515800000.0
2009-04-15 15:24:00,71.48,71.48,71.425,71.435,686399999.0
2009-04-15 15:25:00,71.435,71.455,71.415,71.415,585000000.0
2009-04-15 15:26:00,71.42,71.42,71.365,71.365,308200000.0
2009-04-15 15:27:00,71.365,71.41,71.305,71.33,528400000.0
2009-04-15 15:28:00,71.335,71.36,71.33,71.345,488200000.0
2009-04-15 15:29:00,71.345,71.37,71.34,71.345,353000000.0
2009-04-15 15:30:00,71.335,71.36,71.29,71.29,340400000.0
2009-04-15 15:31:00,71.285,71.29,71.235,71.27,442200000.0
2009-04-15 15:32:00,71.27,71.28,71.26,71.27,344400000.0
2009-04-15 15:33:00,71.275,71.275,71.22,71.27,410800000.0
2009-04-15 15:34:00,71.26,71.29,71.245,71.25,303000000.0
2009-04-15 15:35:00,71.255,71.28,71.215,71.245,419500000.0
2009-04-15 15:36:00,71.255,71.285,71.21,71.285,387000000.0
2009-04-15 15:37:00,71.285,71.29,71.26,71.275,475200000.0
2009-04-15 15:38:00,71.27,71.33,71.27,71.325,425600000.0
2009-04-15 15:39:00,71.32,71.37,71.32,71.36,572000000.0
2009-04-15 15:40:00,71.365,71.385,71.31,71.31,357800000.0
2009-04-15 15:41:00,71.315,71.37,71.305,71.37,576600000.0
2009-04-15 15:42:00,71.37,71.37,71.33,71.35,458200000.0
2009-04-15 15:43:00,71.35,71.42,71.32,71.415,645000000.0
2009-04-15 15:44:00,71.415,71.485,71.415,71.445,727200000.0
2009-04-15 15:45:00,71.455,71.475,71.425,71.445,619399999.0
2009-04-15 15:46:00,71.445,71.45,71.43,71.445,285200000.0
2009-04-15 15:47:00,71.445,71.45,71.41,71.41,357000000.0
2009-04-15 15:48:00,71.415,71.415,71.39,71.395,613400000.0
2009-04-15 15:49:00,71.395,71.4,71.375,71.395,485000000.0
2009-04-15 15:50:00,71.405,71.46,71.39,71.44,870600000.0
2009-04-15 15:51:00,71.44,71.47,71.415,71.46,583400000.0
2009-04-15 15:52:00,71.46,71.505,71.46,71.495,774000000.0
2009-04-15 15:53:00,71.485,71.485,71.44,71.46,590200000.0
2009-04-15 15:54:00,71.46,71.465,71.435,71.435,718800001.0
2009-04-15 15:55:00,71.435,71.45,71.415,71.43,681600000.0
2009-04-15 15:56:00,71.43,71.495,71.43,71.495,557000000.0
2009-04-15 15:57:00,71.495,71.54,71.46,71.46,669200000.0
2009-04-15 15:58:00,71.46,71.49,71.43,71.455,780600000.0
2009-04-15 15:59:00,71.455,71.555,71.455,71.53,868000000.0
2009-04-15 16:00:00,71.53,71.545,71.48,71.52,787200000.0
2009-04-15 16:01:00,71.525,71.53,71.505,71.52,575200000.0
2009-04-15 16:02:00,71.52,71.585,71.51,71.585,543000000.0
2009-04-15 16:03:00,71.58,71.64,71.58,71.63,593000000.0
2009-04-15 16:04:00,71.635,71.675,71.635,71.65,681600000.0
2009-04-15 16:05:00,71.65,71.765,71.64,71.765,686600000.0
2009-04-15 16:06:00,71.765,71.795,71.74,71.765,703400000.0
2009-04-15 16:07:00,71.77,71.8,71.74,71.74,496800000.0
2009-04-15 16:08:00,71.74,71.74,71.685,71.705,547000000.0
2009-04-15 16:09:00,71.705,71.775,71.68,71.77,551200000.0
2009-04-15 16:10:00,71.765,71.81,71.75,71.775,711000000.0
2009-04-15 16:11:00,71.775,71.825,71.765,71.81,527400000.0
2009-04-15 16:12:00,71.815,71.815,71.775,71.805,404800000.0
2009-04-15 16:13:00,71.805,71.805,71.755,71.755,390600000.0
2009-04-15 16:14:00,71.75,71.755,71.715,71.735,752600000.0
2009-04-15 16:15:00,71.74,71.755,71.725,71.74,481800000.0
2009-04-15 16:16:00,71.74,71.775,71.74,71.745,595200000.0
2009-04-15 16:17:00,71.74,71.74,71.715,71.715,713800000.0
2009-04-15 16:18:00,71.715,71.73,71.695,71.705,718799999.0
2009-04-15 16:19:00,71.705,71.715,71.69,71.715,671200000.0
2009-04-15 16:20:00,71.715,71.74,71.695,71.725,647200000.0
2009-04-15 16:21:00,71.725,71.78,71.72,71.78,515200000.0
2009-04-15 16:22:00,71.785,71.785,71.74,71.74,442200000.0
2009-04-15 16:23:00,71.74,71.745,71.72,71.745,481600001.0
2009-04-15 16:24:00,71.74,71.765,71.72,71.755,714400000.0
2009-04-15 16:25:00,71.76,71.775,71.75,71.77,685400000.0
2009-04-15 16:26:00,71.77,71.775,71.74,71.75,599599999.0
2009-04-15 16:27:00,71.755,71.765,71.75,71.765,390800000.0
2009-04-15 16:28:00,71.76,71.78,71.755,71.775,306600000.0
2009-04-15 16:29:00,71.78,71.8,71.75,71.75,424200000.0
2009-04-15 16:30:00,71.755,71.755,71.73,71.745,574400000.0
2009-04-15 16:31:00,71.735,71.735,71.625,71.63,677400000.0
2009-04-15 16:32:00,71.63,71.68,71.55,71.67,465200000.0
2009-04-15 16:33:00,71.665,71.665,71.605,71.605,306600000.0
2009-04-15 16:34:00,71.605,71.63,71.57,71.625,211200000.0
2009-04-15 16:35:00,71.635,71.64,71.615,71.625,487800000.0
2009-04-15 16:36:00,71.625,71.635,71.6,71.61,452000000.0
2009-04-15 16:37:00,71.615,71.615,71.585,71.605,690000000.0
2009-04-15 16:38:00,71.605,71.605,71.59,71.595,496000000.0
2009-04-15 16:39:00,71.595,71.625,71.575,71.62,687200000.0
2009-04-15 16:40:00,71.62,71.625,71.58,71.58,403400000.0
2009-04-15 16:41:00,71.58,71.58,71.54,71.565,536600000.0
2009-04-15 16:42:00,71.57,71.59,71.565,71.59,376800000.0
2009-04-15 16:43:00,71.595,71.6,71.57,71.575,553200000.0
2009-04-15 16:44:00,71.58,71.585,71.555,71.57,318600000.0
2009-04-15 16:45:00,71.57,71.635,71.565,71.625,454400000.0
2009-04-15 16:46:00,71.625,71.65,71.615,71.645,486600000.0
2009-04-15 16:47:00,71.64,71.665,71.64,71.665,470400000.0
2009-04-15 16:48:00,71.655,71.695,71.615,71.69,746600000.0
2009-04-15 16:49:00,71.69,71.74,71.69,71.72,703800000.0
2009-04-15 16:50:00,71.725,71.73,71.625,71.625,511400000.0
2009-04-15 16:51:00,71.625,71.655,71.62,71.64,573400000.0
2009-04-15 16:52:00,71.64,71.69,71.635,71.685,596600000.0
2009-04-15 16:53:00,71.68,71.73,71.68,71.705,571800000.0
2009-04-15 16:54:00,71.705,71.765,71.705,71.745,662800000.0
2009-04-15 16:55:00,71.74,71.74,71.68,71.695,458400000.0
2009-04-15 16:56:00,71.69,71.695,71.67,71.685,545000000.0
2009-04-15 16:57:00,71.685,71.695,71.63,71.65,703400000.0
2009-04-15 16:58:00,71.65,71.665,71.635,71.65,581400000.0
2009-04-15 16:59:00,71.65,71.695,71.645,71.685,734600000.0
2009-04-15 17:00:00,71.69,71.705,71.665,71.675,392000000.0
2009-04-15 17:01:00,71.675,71.72,71.675,71.685,431800000.0
2009-04-15 17:02:00,71.69,71.705,71.66,71.68,638000000.0
2009-04-15 17:03:00,71.685,71.685,71.67,71.67,375600000.0
2009-04-15 17:04:00,71.67,71.68,71.61,71.645,595400000.0
2009-04-15 17:05:00,71.645,71.655,71.585,71.595,674000000.0
2009-04-15 17:06:00,71.595,71.605,71.565,71.595,723400000.0
2009-04-15 17:07:00,71.6,71.62,71.52,71.535,655600000.0
2009-04-15 17:08:00,71.525,71.555,71.505,71.52,677600000.0
2009-04-15 17:09:00,71.52,71.54,71.45,71.535,470000000.0
2009-04-15 17:10:00,71.535,71.585,71.525,71.545,691200000.0
2009-04-15 17:11:00,71.545,71.555,71.535,71.54,532000000.0
2009-04-15 17:12:00,71.545,71.56,71.51,71.525,564200000.0
2009-04-15 17:13:00,71.525,71.545,71.485,71.485,485800000.0
2009-04-15 17:14:00,71.485,71.535,71.485,71.525,326800000.0
2009-04-15 17:15:00,71.53,71.53,71.48,71.51,494900000.0
2009-04-15 17:16:00,71.505,71.545,71.44,71.525,856800000.0
2009-04-15 17:17:00,71.525,71.55,71.445,71.455,526500000.0
2009-04-15 17:18:00,71.45,71.485,71.415,71.485,561800000.0
2009-04-15 17:19:00,71.485,71.485,71.44,71.45,599800000.0
2009-04-15 17:20:00,71.455,71.51,71.45,71.505,586000000.0
2009-04-15 17:21:00,71.51,71.59,71.51,71.585,416200000.0
2009-04-15 17:22:00,71.58,71.585,71.535,71.545,533000000.0
2009-04-15 17:23:00,71.55,71.605,71.55,71.6,446200000.0
2009-04-15 17:24:00,71.605,71.615,71.57,71.615,172000000.0
2009-04-15 17:25:00,71.62,71.645,71.61,71.625,184000000.0
2009-04-15 17:26:00,71.625,71.625,71.585,71.61,164000000.0
2009-04-15 17:27:00,71.6,71.695,71.6,71.655,306400000.0
2009-04-15 17:28:00,71.655,71.655,71.61,71.655,215200000.0
2009-04-15 17:29:00,71.655,71.665,71.63,71.63,466400000.0
2009-04-15 17:30:00,71.625,71.65,71.615,71.63,151600000.0
2009-04-15 17:31:00,71.635,71.675,71.635,71.655,181000000.0
2009-04-15 17:32:00,71.655,71.685,71.655,71.675,170600000.0
2009-04-15 17:33:00,71.67,71.69,71.67,71.685,193000000.0
2009-04-15 17:34:00,71.685,71.725,71.685,71.71,434800000.0
2009-04-15 17:35:00,71.71,71.745,71.7,71.735,197000000.0
2009-04-15 17:36:00,71.735,71.78,71.73,71.775,272800000.0
2009-04-15 17:37:00,71.775,71.775,71.73,71.76,323600000.0
2009-04-15 17:38:00,71.765,71.785,71.755,71.755,296800000.0
2009-04-15 17:39:00,71.755,71.755,71.69,71.715,300400000.0
2009-04-15 17:40:00,71.715,71.72,71.685,71.695,297800000.0
2009-04-15 17:41:00,71.69,71.735,71.69,71.72,208800000.0
2009-04-15 17:42:00,71.72,71.73,71.695,71.71,355000000.0
2009-04-15 17:43:00,71.71,71.72,71.69,71.69,211400000.0
2009-04-15 17:44:00,71.69,71.71,71.685,71.705,75400000.0
2009-04-15 17:45:00,71.7,71.705,71.68,71.685,155600000.0
2009-04-15 17:46:00,71.685,71.695,71.66,71.665,145000000.0
2009-04-15 17:47:00,71.67,71.675,71.65,71.66,218000000.0
2009-04-15 17:48:00,71.66,71.665,71.635,71.655,136000000.0
2009-04-15 17:49:00,71.655,71.68,71.645,71.675,192200000.0
2009-04-15 17:50:00,71.68,71.685,71.65,71.655,181800000.0
2009-04-15 17:51:00,71.65,71.715,71.645,71.705,92600000.0
2009-04-15 17:52:00,71.71,71.76,71.705,71.75,202800000.0
2009-04-15 17:53:00,71.735,71.75,71.705,71.72,188000000.0
2009-04-15 17:54:00,71.725,71.75,71.715,71.735,473800000.0
2009-04-15 17:55:00,71.745,71.765,71.735,71.765,157400000.0
2009-04-15 17:56:00,71.765,71.79,71.755,71.77,161200000.0
2009-04-15 17:57:00,71.77,71.795,71.76,71.795,157800000.0
2009-04-15 17:58:00,71.8,71.865,71.8,71.85,175800000.0
2009-04-15 17:59:00,71.85,71.85,71.8,71.8,140000000.0
2009-04-15 18:00:00,71.805,71.83,71.805,71.83,75600000.0
2009-04-15 18:01:00,71.83,71.835,71.81,71.825,209600000.0
2009-04-15 18:02:00,71.825,71.835,71.81,71.825,195400000.0
2009-04-15 18:03:00,71.83,71.83,71.805,71.805,95400000.0
2009-04-15 18:04:00,71.8,71.805,71.78,71.785,181400000.0
2009-04-15 18:05:00,71.785,71.795,71.765,71.79,185000000.0
2009-04-15 18:06:00,71.79,71.83,71.77,71.82,205600000.0
2009-04-15 18:07:00,71.82,71.83,71.8,71.825,229000000.0
2009-04-15 18:08:00,71.83,71.865,71.82,71.855,200000000.0
2009-04-15 18:09:00,71.855,71.865,71.835,71.85,89400000.0
2009-04-15 18:10:00,71.855,71.865,71.855,71.86,90400000.0
2009-04-15 18:11:00,71.855,71.935,71.855,71.935,207000000.0
2009-04-15 18:12:00,71.925,71.93,71.89,71.92,188200000.0
2009-04-15 18:13:00,71.93,71.945,71.905,71.91,177000000.0
2009-04-15 18:14:00,71.915,71.925,71.87,71.89,135600000.0
2009-04-15 18:15:00,71.89,71.9,71.88,71.895,73200000.0
2009-04-15 18:16:00,71.895,71.895,71.88,71.895,40400000.0
2009-04-15 18:17:00,71.91,71.925,71.895,71.895,96400000.0
2009-04-15 18:18:00,71.9,71.91,71.88,71.9,121200000.0
2009-04-15 18:19:00,71.9,71.9,71.88,71.89,83400000.0
2009-04-15 18:20:00,71.885,71.985,71.88,71.975,165200000.0
2009-04-15 18:21:00,71.975,71.995,71.95,71.955,130400000.0
2009-04-15 18:22:00,71.95,71.955,71.92,71.925,116400000.0
2009-04-15 18:23:00,71.92,71.925,71.905,71.91,165600000.0
2009-04-15 18:24:00,71.91,71.925,71.905,71.91,145200000.0
2009-04-15 18:25:00,71.905,71.915,71.875,71.9,88200000.0
2009-04-15 18:26:00,71.91,71.945,71.905,71.91,127200000.0
2009-04-15 18:27:00,71.91,71.925,71.88,71.905,247600000.0
2009-04-15 18:28:00,71.91,71.925,71.885,71.895,208200000.0
2009-04-15 18:29:00,71.9,71.91,71.88,71.905,122000000.0
2009-04-15 18:30:00,71.895,71.935,71.89,71.935,127200000.0
2009-04-15 18:31:00,71.925,71.945,71.915,71.915,128600000.0
2009-04-15 18:32:00,71.92,71.92,71.9,71.915,162400000.0
2009-04-15 18:33:00,71.915,71.965,71.915,71.935,158600000.0
2009-04-15 18:34:00,71.94,71.945,71.91,71.925,129000000.0
2009-04-15 18:35:00,71.935,71.98,71.935,71.98,106600000.0
2009-04-15 18:36:00,71.985,71.985,71.95,71.98,181200000.0
2009-04-15 18:37:00,71.98,72.0,71.98,71.995,35200000.0
2009-04-15 18:38:00,72.0,72.005,71.985,72.005,51200000.0
2009-04-15 18:39:00,72.005,72.005,71.935,71.95,173000000.0
2009-04-15 18:40:00,71.95,71.975,71.95,71.965,118800000.0
2009-04-15 18:41:00,71.97,71.98,71.97,71.975,40800000.0
2009-04-15 18:42:00,71.975,71.99,71.975,71.975,128600000.0
2009-04-15 18:43:00,71.965,71.975,71.965,71.97,83400000.0
2009-04-15 18:44:00,71.97,71.975,71.945,71.95,56000000.0
2009-04-15 18:45:00,71.955,72.04,71.955,72.015,170400000.0
2009-04-15 18:46:00,72.005,72.02,71.985,71.995,80600000.0
2009-04-15 18:47:00,71.99,72.1,71.985,72.09,302600000.0
2009-04-15 18:48:00,72.1,72.105,72.08,72.09,160600000.0
2009-04-15 18:49:00,72.095,72.15,72.085,72.15,333800000.0
2009-04-15 18:50:00,72.16,72.215,72.155,72.155,318400000.0
2009-04-15 18:51:00,72.15,72.155,72.115,72.135,180400000.0
2009-04-15 18:52:00,72.145,72.19,72.135,72.145,221400000.0
2009-04-15 18:53:00,72.15,72.195,72.15,72.175,174000000.0
2009-04-15 18:54:00,72.175,72.195,72.16,72.17,257400000.0
2009-04-15 18:55:00,72.17,72.195,72.165,72.185,126400000.0
2009-04-15 18:56:00,72.19,72.26,72.185,72.24,282400000.0
2009-04-15 18:57:00,72.24,72.265,72.2,72.25,133800000.0
2009-04-15 18:58:00,72.245,72.265,72.23,72.24,177600000.0
2009-04-15 18:59:00,72.24,72.24,72.215,72.225,104800000.0
2009-04-15 19:00:00,72.225,72.305,72.225,72.3,166400000.0
2009-04-15 19:01:00,72.28,72.285,72.17,72.19,222200000.0
2009-04-15 19:02:00,72.195,72.195,72.115,72.13,170400000.0
2009-04-15 19:03:00,72.125,72.15,72.105,72.115,96000000.0
2009-04-15 19:04:00,72.12,72.13,72.105,72.13,56400000.0
2009-04-15 19:05:00,72.135,72.15,72.12,72.135,92000000.0
2009-04-15 19:06:00,72.135,72.14,72.1,72.11,93400000.0
2009-04-15 19:07:00,72.11,72.115,72.065,72.065,31000000.0
2009-04-15 19:08:00,72.055,72.055,72.02,72.04,115000000.0
2009-04-15 19:09:00,72.045,72.045,72.01,72.015,74000000.0
2009-04-15 19:10:00,72.02,72.045,72.015,72.035,59600000.0
2009-04-15 19:11:00,72.04,72.045,72.03,72.045,114800000.0
2009-04-15 19:12:00,72.045,72.055,72.03,72.035,141800000.0
2009-04-15 19:13:00,72.035,72.035,72.025,72.025,16000000.0
2009-04-15 19:14:00,72.03,72.035,72.01,72.035,45000000.0
2009-04-15 19:15:00,72.025,72.05,72.02,72.03,108200000.0
2009-04-15 19:16:00,72.04,72.055,72.015,72.055,74000000.0
2009-04-15 19:17:00,72.055,72.055,72.015,72.03,93800000.0
2009-04-15 19:18:00,72.02,72.04,72.0,72.04,75200000.0
2009-04-15 19:19:00,72.035,72.035,72.02,72.02,33600000.0
2009-04-15 19:20:00,72.015,72.02,71.99,71.995,102400000.0
2009-04-15 19:21:00,71.995,72.055,71.99,72.035,166600000.0
2009-04-15 19:22:00,72.04,72.055,72.035,72.035,92800000.0
2009-04-15 19:23:00,72.035,72.04,71.98,71.98,183000000.0
2009-04-15 19:24:00,71.985,71.99,71.915,71.925,116200000.0
2009-04-15 19:25:00,71.92,71.94,71.915,71.94,68800000.0
2009-04-15 19:26:00,71.94,71.94,71.885,71.89,165400000.0
2009-04-15 19:27:00,71.885,71.885,71.85,71.88,158000000.0
2009-04-15 19:28:00,71.875,71.88,71.85,71.875,90400000.0
2009-04-15 19:29:00,71.87,71.89,71.87,71.885,95600000.0
2009-04-15 19:30:00,71.885,71.895,71.845,71.86,120400000.0
2009-04-15 19:31:00,71.86,71.905,71.855,71.9,129400000.0
2009-04-15 19:32:00,71.88,71.915,71.875,71.9,97400000.0
2009-04-15 19:33:00,71.9,71.905,71.89,71.895,45200000.0
2009-04-15 19:34:00,71.9,71.95,71.895,71.935,52400000.0
2009-04-15 19:35:00,71.935,71.99,71.935,71.985,98800000.0
2009-04-15 19:36:00,71.99,71.99,71.97,71.975,53200000.0
2009-04-15 19:37:00,71.985,72.005,71.97,71.995,156000000.0
2009-04-15 19:38:00,71.995,71.995,71.9,71.91,161000000.0
2009-04-15 19:39:00,71.91,71.915,71.885,71.885,27200000.0
2009-04-15 19:40:00,71.88,71.88,71.83,71.83,79800000.0
2009-04-15 19:41:00,71.83,71.83,71.755,71.76,195800000.0
2009-04-15 19:42:00,71.76,71.78,71.74,71.75,138200000.0
2009-04-15 19:43:00,71.75,71.835,71.75,71.835,129200000.0
2009-04-15 19:44:00,71.83,71.885,71.825,71.88,63800000.0
2009-04-15 19:45:00,71.86,71.865,71.82,71.82,65000000.0
2009-04-15 19:46:00,71.835,71.835,71.785,71.8,92800000.0
2009-04-15 19:47:00,71.79,71.795,71.74,71.775,84200000.0
2009-04-15 19:48:00,71.77,71.785,71.71,71.71,126200000.0
2009-04-15 19:49:00,71.715,71.73,71.7,71.73,57000000.0
2009-04-15 19:50:00,71.74,71.74,71.655,71.69,133200000.0
2009-04-15 19:51:00,71.685,71.705,71.665,71.675,85400000.0
2009-04-15 19:52:00,71.665,71.675,71.605,71.605,73600000.0
2009-04-15 19:53:00,71.605,71.675,71.56,71.675,270600000.0
2009-04-15 19:54:00,71.66,71.67,71.62,71.625,164600000.0
2009-04-15 19:55:00,71.62,71.68,71.62,71.675,275600000.0
2009-04-15 19:56:00,71.68,71.74,71.675,71.68,243400000.0
2009-04-15 19:57:00,71.68,71.71,71.665,71.71,149200000.0
2009-04-15 19:58:00,71.705,71.72,71.69,71.72,101600000.0
2009-04-15 19:59:00,71.725,71.805,71.72,71.805,159200000.0
2009-04-15 20:00:00,71.8,71.815,71.765,71.805,95200000.0
2009-04-15 20:01:00,71.805,71.825,71.8,71.8,90800000.0
2009-04-15 20:02:00,71.79,71.845,71.79,71.795,169800000.0
2009-04-15 20:03:00,71.795,71.88,71.77,71.88,111000000.0
2009-04-15 20:04:00,71.88,71.96,71.845,71.855,151800000.0
2009-04-15 20:05:00,71.84,71.905,71.825,71.85,145800000.0
2009-04-15 20:06:00,71.85,71.86,71.815,71.82,96600000.0
2009-04-15 20:07:00,71.82,71.905,71.8,71.87,107000000.0
2009-04-15 20:08:00,71.875,71.905,71.855,71.89,172400000.0
2009-04-15 20:09:00,71.895,71.915,71.88,71.895,104200000.0
2009-04-15 20:10:00,71.895,71.945,71.895,71.935,102600000.0
2009-04-15 20:11:00,71.935,71.945,71.915,71.945,83400000.0
2009-04-15 20:12:00,71.935,71.935,71.88,71.905,128000000.0
2009-04-15 20:13:00,71.905,71.915,71.88,71.885,92600000.0
2009-04-15 20:14:00,71.875,71.875,71.81,71.815,88800000.0
2009-04-15 20:15:00,71.8,71.815,71.775,71.79,54600000.0
2009-04-15 20:16:00,71.79,71.79,71.71,71.71,122200000.0
2009-04-15 20:17:00,71.71,71.725,71.685,71.685,114400000.0
2009-04-15 20:18:00,71.685,71.725,71.66,71.725,169800000.0
2009-04-15 20:19:00,71.705,71.705,71.605,71.605,176400000.0
2009-04-15 20:20:00,71.605,71.61,71.585,71.61,117600000.0
2009-04-15 20:21:00,71.615,71.615,71.55,71.61,134400000.0
2009-04-15 20:22:00,71.605,71.605,71.575,71.585,110000000.0
2009-04-15 20:23:00,71.595,71.66,71.595,71.62,185200000.0
2009-04-15 20:24:00,71.625,71.64,71.62,71.635,146600000.0
2009-04-15 20:25:00,71.635,71.645,71.595,71.61,67800000.0
2009-04-15 20:26:00,71.605,71.605,71.58,71.585,113600000.0
2009-04-15 20:27:00,71.585,71.59,71.55,71.55,94200000.0
2009-04-15 20:28:00,71.55,71.57,71.545,71.545,49400000.0
2009-04-15 20:29:00,71.545,71.565,71.535,71.565,73200000.0
2009-04-15 20:30:00,71.54,71.575,71.525,71.575,118800000.0
2009-04-15 20:31:00,71.575,71.63,71.575,71.62,90800000.0
2009-04-15 20:32:00,71.63,71.66,71.63,71.66,54400000.0
2009-04-15 20:33:00,71.66,71.66,71.61,71.635,98000000.0
2009-04-15 20:34:00,71.625,71.635,71.59,71.62,81800000.0
2009-04-15 20:35:00,71.62,71.65,71.62,71.65,37400000.0
2009-04-15 20:36:00,71.645,71.69,71.64,71.69,105200000.0
2009-04-15 20:37:00,71.695,71.745,71.69,71.69,141600000.0
2009-04-15 20:38:00,71.695,71.695,71.685,71.695,19200000.0
2009-04-15 20:39:00,71.695,71.695,71.665,71.665,41000000.0
2009-04-15 20:40:00,71.675,71.675,71.66,71.66,101600000.0
2009-04-15 20:41:00,71.64,71.64,71.605,71.61,81700000.0
2009-04-15 20:42:00,71.625,71.635,71.615,71.615,46400000.0
2009-04-15 20:43:00,71.625,71.625,71.59,71.6,133400000.0
2009-04-15 20:44:00,71.595,71.615,71.59,71.605,164800000.0
2009-04-15 20:45:00,71.605,71.645,71.605,71.615,92200000.0
2009-04-15 20:46:00,71.62,71.64,71.59,71.61,172600000.0
2009-04-15 20:47:00,71.6,71.67,71.59,71.66,172600000.0
2009-04-15 20:48:00,71.655,71.695,71.64,71.69,66600000.0
2009-04-15 20:49:00,71.69,71.715,71.69,71.71,106800000.0
2009-04-15 20:50:00,71.705,71.705,71.69,71.7,25600000.0
2009-04-15 20:51:00,71.7,71.715,71.695,71.715,84800000.0
2009-04-15 20:52:00,71.715,71.715,71.705,71.705,29400000.0
2009-04-15 20:53:00,71.705,71.73,71.7,71.725,96400000.0
2009-04-15 20:54:00,71.73,71.73,71.63,71.63,91000000.0
2009-04-15 20:55:00,71.63,71.635,71.62,71.63,106000000.0
2009-04-15 20:56:00,71.625,71.63,71.59,71.63,115200000.0
2009-04-15 20:57:00,71.625,71.635,71.615,71.625,62600000.0
2009-04-15 20:58:00,71.62,71.635,71.615,71.635,36200000.0
2009-04-15 20:59:00,71.635,71.665,71.635,71.66,44800000.0
2009-04-15 21:00:00,71.665,71.725,71.65,71.685,189800000.0
2009-04-15 21:01:00,71.685,71.705,71.63,71.695,114800000.0
2009-04-15 21:02:00,71.695,71.725,71.69,71.725,20800000.0
2009-04-15 21:03:00,71.73,71.73,71.69,71.73,92800000.0
2009-04-15 21:04:00,71.725,71.74,71.72,71.73,62400000.0
2009-04-15 21:05:00,71.73,71.745,71.73,71.74,49600000.0
2009-04-15 21:06:00,71.735,71.735,71.725,71.73,24000000.0
2009-04-15 21:07:00,71.73,71.73,71.73,71.73,3200000.0
2009-04-15 21:08:00,71.735,71.76,71.735,71.735,93200000.0
2009-04-15 21:09:00,71.735,71.75,71.67,71.685,185400000.0
2009-04-15 21:10:00,71.69,71.695,71.68,71.695,43800000.0
2009-04-15 21:11:00,71.7,71.71,71.695,71.7,39800000.0
2009-04-15 21:12:00,71.705,71.785,71.705,71.765,109100000.0
2009-04-15 21:13:00,71.775,71.85,71.775,71.825,252500000.0
2009-04-15 21:14:00,71.82,71.87,71.815,71.84,128600000.0
2009-04-15 21:15:00,71.84,71.84,71.81,71.81,59600000.0
2009-04-15 21:16:00,71.815,71.88,71.81,71.825,206200000.0
2009-04-15 21:17:00,71.825,71.885,71.825,71.825,123600000.0
2009-04-15 21:18:00,71.83,71.97,71.83,71.955,203600000.0
2009-04-15 21:19:00,71.96,71.98,71.96,71.96,76500000.0
2009-04-15 21:20:00,71.96,71.96,71.95,71.955,19200000.0
2009-04-15 21:21:00,71.95,71.975,71.95,71.95,144000000.0
2009-04-15 21:22:00,71.96,71.97,71.95,71.96,77200000.0
2009-04-15 21:23:00,71.96,71.985,71.95,71.95,153400000.0
2009-04-15 21:24:00,71.95,71.95,71.895,71.895,125400000.0
2009-04-15 21:25:00,71.89,71.945,71.89,71.9,175000000.0
2009-04-15 21:26:00,71.9,71.95,71.88,71.925,222100000.0
2009-04-15 21:27:00,71.925,71.935,71.92,71.93,61600000.0
2009-04-15 21:28:00,71.93,71.93,71.875,71.895,181000000.0
2009-04-15 21:29:00,71.9,71.91,71.86,71.86,250000000.0
2009-04-15 21:30:00,71.86,71.93,71.855,71.915,192100000.0
2009-04-15 21:31:00,71.92,71.945,71.895,71.945,232000000.0
2009-04-15 21:32:00,71.94,71.94,71.915,71.915,151000000.0
2009-04-15 21:33:00,71.915,71.92,71.905,71.915,79400000.0
2009-04-15 21:34:00,71.915,71.915,71.915,71.915,4800000.0
2009-04-15 21:35:00,71.915,71.925,71.905,71.905,89600000.0
2009-04-15 21:36:00,71.91,71.955,71.91,71.94,78600000.0
2009-04-15 21:37:00,71.955,71.965,71.93,71.93,86800000.0
2009-04-15 21:38:00,71.94,71.945,71.91,71.92,75000000.0
2009-04-15 21:39:00,71.93,71.96,71.93,71.955,119000000.0
2009-04-15 21:40:00,71.955,72.035,71.945,72.03,197400000.0
2009-04-15 21:41:00,72.03,72.09,72.03,72.08,280400000.0
2009-04-15 21:42:00,72.09,72.1,72.06,72.095,68800000.0
2009-04-15 21:43:00,72.095,72.155,72.085,72.095,236800000.0
2009-04-15 21:44:00,72.095,72.125,72.065,72.065,119800000.0
2009-04-15 21:45:00,72.06,72.075,72.05,72.065,101000000.0
2009-04-15 21:46:00,72.07,72.075,72.06,72.06,59000000.0
2009-04-15 21:47:00,72.06,72.08,72.045,72.08,136000000.0
2009-04-15 21:48:00,72.08,72.1,72.06,72.06,66400000.0
2009-04-15 21:49:00,72.06,72.095,72.06,72.07,99400000.0
2009-04-15 21:50:00,72.07,72.11,72.07,72.105,84000000.0
2009-04-15 21:51:00,72.11,72.14,72.105,72.12,145400000.0
2009-04-15 21:52:00,72.125,72.18,72.125,72.18,228400000.0
2009-04-15 21:53:00,72.17,72.22,72.16,72.19,226400000.0
2009-04-15 21:54:00,72.19,72.21,72.17,72.175,145800000.0
2009-04-15 21:55:00,72.185,72.255,72.185,72.24,97200000.0
2009-04-15 21:56:00,72.24,72.305,72.24,72.305,113100000.0
2009-04-15 21:57:00,72.305,72.315,72.26,72.275,184400000.0
2009-04-15 21:58:00,72.285,72.3,72.275,72.285,54200000.0
2009-04-15 21:59:00,72.285,72.32,72.285,72.29,79400000.0
2009-04-15 22:00:00,72.29,72.29,72.26,72.26,56600000.0
2009-04-15 22:01:00,72.26,72.345,72.26,72.345,92200000.0
2009-04-15 22:02:00,72.34,72.355,72.31,72.355,100200000.0
2009-04-15 22:03:00,72.36,72.385,72.34,72.36,77000000.0
2009-04-15 22:04:00,72.375,72.375,72.35,72.355,46800000.0
2009-04-15 22:05:00,72.35,72.365,72.35,72.355,40000000.0
2009-04-15 22:06:00,72.355,72.37,72.345,72.35,52600000.0
2009-04-15 22:07:00,72.35,72.37,72.345,72.36,118400000.0
2009-04-15 22:08:00,72.365,72.41,72.365,72.405,74000000.0
2009-04-15 22:09:00,72.41,72.475,72.405,72.46,180200000.0
2009-04-15 22:10:00,72.46,72.505,72.45,72.455,142800000.0
2009-04-15 22:11:00,72.455,72.47,72.42,72.45,72000000.0
2009-04-15 22:12:00,72.465,72.465,72.44,72.46,37200000.0
2009-04-15 22:13:00,72.45,72.52,72.44,72.48,254600000.0
2009-04-15 22:14:00,72.49,72.505,72.49,72.5,73000000.0
2009-04-15 22:15:00,72.51,72.51,72.49,72.49,30600000.0
2009-04-15 22:16:00,72.49,72.515,72.49,72.5,63200000.0
2009-04-15 22:17:00,72.5,72.505,72.5,72.505,9200000.0
2009-04-15 22:18:00,72.5,72.505,72.475,72.485,64000000.0
2009-04-15 22:19:00,72.485,72.52,72.485,72.52,39200000.0
2009-04-15 22:20:00,72.52,72.535,72.475,72.475,89200000.0
2009-04-15 22:21:00,72.48,72.49,72.475,72.48,51400000.0
2009-04-15 22:22:00,72.475,72.475,72.47,72.47,14400000.0
2009-04-15 22:23:00,72.47,72.475,72.47,72.47,8000000.0
2009-04-15 22:24:00,72.47,72.475,72.465,72.475,51400000.0
2009-04-15 22:25:00,72.47,72.47,72.465,72.465,6400000.0
2009-04-15 22:26:00,72.455,72.46,72.44,72.45,40000000.0
2009-04-15 22:27:00,72.44,72.45,72.43,72.44,85200000.0
2009-04-15 22:28:00,72.44,72.44,72.425,72.425,35000000.0
2009-04-15 22:29:00,72.435,72.445,72.425,72.44,33200000.0
2009-04-15 22:30:00,72.445,72.445,72.415,72.415,46000000.0
2009-04-15 22:31:00,72.415,72.42,72.395,72.41,58000000.0
2009-04-15 22:32:00,72.41,72.41,72.395,72.4,25600000.0
2009-04-15 22:33:00,72.405,72.405,72.365,72.37,102000000.0
2009-04-15 22:34:00,72.365,72.385,72.365,72.385,65200000.0
2009-04-15 22:35:00,72.395,72.425,72.395,72.425,39000000.0
2009-04-15 22:36:00,72.41,72.425,72.41,72.42,110000000.0
2009-04-15 22:37:00,72.42,72.465,72.42,72.46,87000000.0
2009-04-15 22:38:00,72.46,72.48,72.45,72.48,49000000.0
2009-04-15 22:39:00,72.48,72.485,72.47,72.475,31600000.0
2009-04-15 22:40:00,72.475,72.475,72.425,72.425,60400000.0
2009-04-15 22:41:00,72.43,72.44,72.42,72.435,48600000.0
2009-04-15 22:42:00,72.435,72.47,72.435,72.47,83800000.0
2009-04-15 22:43:00,72.465,72.465,72.445,72.445,12000000.0
2009-04-15 22:44:00,72.44,72.45,72.44,72.445,39000000.0
2009-04-15 22:45:00,72.445,72.45,72.415,72.415,43200000.0
2009-04-15 22:46:00,72.41,72.425,72.345,72.345,54700000.0
2009-04-15 22:47:00,72.355,72.36,72.35,72.36,13600000.0
2009-04-15 22:48:00,72.355,72.355,72.335,72.345,41000000.0
2009-04-15 22:49:00,72.345,72.35,72.33,72.335,25000000.0
2009-04-15 22:50:00,72.335,72.35,72.33,72.33,45000000.0
2009-04-15 22:51:00,72.33,72.345,72.325,72.34,29000000.0
2009-04-15 22:52:00,72.34,72.365,72.34,72.345,45400000.0
2009-04-15 22:53:00,72.34,72.345,72.34,72.345,3200000.0
2009-04-15 22:54:00,72.38,72.4,72.38,72.4,40800000.0
2009-04-15 22:55:00,72.4,72.4,72.35,72.36,23600000.0
2009-04-15 22:56:00,72.345,72.345,72.31,72.31,36000000.0
2009-04-15 22:57:00,72.315,72.41,72.31,72.37,174200000.0
2009-04-15 22:58:00,72.37,72.38,72.37,72.38,8000000.0
2009-04-15 22:59:00,72.365,72.395,72.365,72.395,30600000.0
2009-04-15 23:00:00,72.395,72.402,72.355,72.402,27800000.0
2009-04-15 23:01:00,72.385,72.39,72.38,72.39,33600000.0
2009-04-15 23:02:00,72.39,72.405,72.39,72.4,29800000.0
2009-04-15 23:03:00,72.4,72.4,72.39,72.39,14200000.0
2009-04-15 23:04:00,72.4,72.47,72.4,72.47,60000000.0
2009-04-15 23:05:00,72.47,72.475,72.46,72.46,8000000.0
2009-04-15 23:06:00,72.45,72.455,72.45,72.455,3800000.0
2009-04-15 23:07:00,72.455,72.47,72.455,72.465,9200000.0
2009-04-15 23:08:00,72.465,72.495,72.46,72.465,31800000.0
2009-04-15 23:09:00,72.47,72.505,72.455,72.495,102200000.0
2009-04-15 23:10:00,72.495,72.5,72.485,72.5,30800000.0
2009-04-15 23:11:00,72.495,72.535,72.495,72.495,74200000.0
2009-04-15 23:12:00,72.495,72.495,72.46,72.46,21200000.0
2009-04-15 23:13:00,72.46,72.47,72.46,72.465,28200000.0
2009-04-15 23:14:00,72.47,72.485,72.46,72.46,110600000.0
2009-04-15 23:15:00,72.46,72.46,72.385,72.39,93800000.0
2009-04-15 23:16:00,72.39,72.39,72.36,72.36,66600000.0
2009-04-15 23:17:00,72.36,72.4,72.345,72.37,38800000.0
2009-04-15 23:18:00,72.35,72.375,72.315,72.315,80400000.0
2009-04-15 23:19:00,72.32,72.355,72.315,72.335,23400000.0
2009-04-15 23:20:00,72.33,72.36,72.33,72.355,18400000.0
2009-04-15 23:21:00,72.355,72.355,72.32,72.34,16400000.0
2009-04-15 23:22:00,72.34,72.35,72.32,72.34,32400000.0
2009-04-15 23:23:00,72.335,72.355,72.335,72.355,26400000.0
2009-04-15 23:24:00,72.355,72.365,72.315,72.365,74700000.0
2009-04-15 23:25:00,72.36,72.375,72.345,72.37,20400000.0
2009-04-15 23:26:00,72.37,72.385,72.365,72.385,27400000.0
2009-04-15 23:27:00,72.385,72.385,72.36,72.38,53600000.0
2009-04-15 23:28:00,72.38,72.385,72.365,72.385,37800000.0
2009-04-15 23:29:00,72.385,72.39,72.38,72.385,11000000.0
2009-04-15 23:30:00,72.385,72.42,72.375,72.42,14200000.0
2009-04-15 23:31:00,72.42,72.435,72.42,72.435,42000000.0
2009-04-15 23:32:00,72.435,72.44,72.415,72.415,49600000.0
2009-04-15 23:33:00,72.415,72.455,72.415,72.435,46400000.0
2009-04-15 23:34:00,72.435,72.435,72.43,72.43,10000000.0
2009-04-15 23:35:00,72.43,72.43,72.43,72.43,6000000.0
2009-04-15 23:36:00,72.43,72.43,72.385,72.39,53200000.0
2009-04-15 23:37:00,72.39,72.395,72.375,72.395,13800000.0
2009-04-15 23:38:00,72.395,72.395,72.355,72.385,15800000.0
2009-04-15 23:39:00,72.385,72.385,72.355,72.355,9000000.0
2009-04-15 23:40:00,72.355,72.375,72.34,72.36,27000000.0
2009-04-15 23:41:00,72.36,72.365,72.315,72.35,112200000.0
2009-04-15 23:42:00,72.35,72.355,72.335,72.345,18200000.0
2009-04-15 23:43:00,72.345,72.365,72.325,72.36,115200000.0
2009-04-15 23:44:00,72.365,72.375,72.35,72.355,21800000.0
2009-04-15 23:45:00,72.35,72.365,72.315,72.32,64200000.0
2009-04-15 23:46:00,72.32,72.32,72.3,72.31,32600000.0
2009-04-15 23:47:00,72.31,72.31,72.275,72.3,11000000.0
2009-04-15 23:48:00,72.3,72.3,72.28,72.28,17400000.0
2009-04-15 23:49:00,72.28,72.28,72.2,72.24,129200000.0
2009-04-15 23:50:00,72.24,72.27,72.24,72.27,49200000.0
2009-04-15 23:51:00,72.265,72.285,72.265,72.28,36200000.0
2009-04-15 23:52:00,72.275,72.285,72.26,72.265,28800000.0
2009-04-15 23:53:00,72.265,72.265,72.25,72.25,13000000.0
2009-04-15 23:54:00,72.25,72.285,72.25,72.285,81400000.0
2009-04-15 23:55:00,72.285,72.295,72.27,72.295,9200000.0
2009-04-15 23:56:00,72.3,72.315,72.285,72.315,34800000.0
2009-04-15 23:57:00,72.315,72.315,72.305,72.305,7000000.0
2009-04-15 23:58:00,72.305,72.31,72.25,72.27,71600000.0
2009-04-15 23:59:00,72.275,72.275,72.275,72.275,3000000.0
2009-04-16 00:00:00,72.28,72.28,72.25,72.26,18800000.0
2009-04-16 00:01:00,72.26,72.26,72.235,72.245,15000000.0
2009-04-16 00:02:00,72.25,72.275,72.25,72.255,12000000.0
2009-04-16 00:03:00,72.255,72.255,72.255,72.255,3000000.0
2009-04-16 00:04:00,72.255,72.255,72.235,72.24,26400000.0
2009-04-16 00:05:00,72.23,72.23,72.215,72.215,57800000.0
2009-04-16 00:06:00,72.21,72.215,72.205,72.215,8800000.0
2009-04-16 00:07:00,72.205,72.205,72.175,72.175,91000000.0
2009-04-16 00:08:00,72.185,72.19,72.185,72.19,11600000.0
2009-04-16 00:09:00,72.19,72.19,72.175,72.18,20200000.0
2009-04-16 00:10:00,72.175,72.185,72.17,72.18,100400000.0
2009-04-16 00:11:00,72.18,72.205,72.18,72.205,127000000.0
2009-04-16 00:12:00,72.195,72.2,72.185,72.19,57400000.0
2009-04-16 00:13:00,72.19,72.205,72.185,72.205,68000000.0
2009-04-16 00:14:00,72.2,72.2,72.185,72.185,75000000.0
2009-04-16 00:15:00,72.205,72.205,72.185,72.19,27800000.0
2009-04-16 00:16:00,72.19,72.21,72.19,72.21,38200000.0
2009-04-16 00:17:00,72.205,72.22,72.205,72.215,24000000.0
2009-04-16 00:18:00,72.215,72.215,72.175,72.2,212000000.0
2009-04-16 00:19:00,72.195,72.195,72.18,72.185,42600000.0
2009-04-16 00:20:00,72.15,72.165,72.15,72.158,242000000.0
2009-04-16 00:21:00,72.19,72.19,72.185,72.19,20600000.0
2009-04-16 00:22:00,72.195,72.21,72.195,72.205,62800000.0
2009-04-16 00:23:00,72.205,72.22,72.205,72.22,52400000.0
2009-04-16 00:24:00,72.22,72.22,72.2,72.2,168200000.0
2009-04-16 00:25:00,72.2,72.205,72.19,72.205,62800000.0
2009-04-16 00:26:00,72.2,72.215,72.19,72.2,87600000.0
2009-04-16 00:27:00,72.2,72.225,72.2,72.225,105800000.0
2009-04-16 00:28:00,72.205,72.225,72.205,72.215,33000000.0
2009-04-16 00:29:00,72.215,72.22,72.21,72.215,50400000.0
2009-04-16 00:30:00,72.215,72.225,72.21,72.215,37600000.0
2009-04-16 00:31:00,72.215,72.22,72.21,72.21,53200000.0
2009-04-16 00:32:00,72.2,72.2,72.2,72.2,19200000.0
2009-04-16 00:33:00,72.21,72.21,72.175,72.19,101600000.0
2009-04-16 00:34:00,72.19,72.195,72.185,72.195,137400000.0
2009-04-16 00:35:00,72.195,72.21,72.19,72.21,83200000.0
2009-04-16 00:36:00,72.21,72.21,72.195,72.205,19400000.0
2009-04-16 00:37:00,72.195,72.21,72.185,72.195,95000000.0
2009-04-16 00:38:00,72.185,72.225,72.185,72.225,167600000.0
2009-04-16 00:39:00,72.21,72.215,72.205,72.215,35000000.0
2009-04-16 00:40:00,72.215,72.24,72.205,72.24,140400000.0
2009-04-16 00:41:00,72.26,72.26,72.23,72.24,97600000.0
2009-04-16 00:42:00,72.245,72.25,72.245,72.245,14400000.0
2009-04-16 00:43:00,72.245,72.255,72.235,72.235,106600000.0
2009-04-16 00:44:00,72.24,72.28,72.24,72.275,172000000.0
2009-04-16 00:45:00,72.275,72.29,72.265,72.28,105200000.0
2009-04-16 00:46:00,72.28,72.305,72.28,72.285,170000000.0
2009-04-16 00:47:00,72.29,72.305,72.265,72.28,201000000.0
2009-04-16 00:48:00,72.285,72.285,72.27,72.28,79800000.0
2009-04-16 00:49:00,72.28,72.29,72.275,72.28,211600000.0
2009-04-16 00:50:00,72.275,72.275,72.245,72.25,133000000.0
2009-04-16 00:51:00,72.25,72.25,72.245,72.25,33600000.0
2009-04-16 00:52:00,72.25,72.255,72.25,72.25,79200000.0
2009-04-16 00:53:00,72.25,72.25,72.225,72.225,87600000.0
2009-04-16 00:54:00,72.225,72.23,72.185,72.19,272400000.0
2009-04-16 00:55:00,72.185,72.205,72.185,72.205,118800000.0
2009-04-16 00:56:00,72.195,72.215,72.195,72.2,9800000.0
2009-04-16 00:57:00,72.205,72.21,72.2,72.205,26400000.0
2009-04-16 00:58:00,72.205,72.22,72.195,72.22,41400000.0
2009-04-16 00:59:00,72.21,72.25,72.21,72.23,60400000.0
2009-04-16 01:00:00,72.24,72.25,72.205,72.23,103400000.0
2009-04-16 01:01:00,72.23,72.235,72.21,72.215,209600000.0
2009-04-16 01:02:00,72.215,72.24,72.21,72.22,82600000.0
2009-04-16 01:03:00,72.22,72.225,72.16,72.165,184800000.0
2009-04-16 01:04:00,72.165,72.165,72.135,72.145,180600000.0
2009-04-16 01:05:00,72.135,72.155,72.105,72.15,296400000.0
2009-04-16 01:06:00,72.14,72.15,72.11,72.15,401200000.0
2009-04-16 01:07:00,72.15,72.15,72.1,72.105,177600000.0
2009-04-16 01:08:00,72.1,72.1,72.065,72.075,101200000.0
2009-04-16 01:09:00,72.085,72.18,72.075,72.165,273400000.0
2009-04-16 01:10:00,72.16,72.17,72.16,72.165,85200000.0
2009-04-16 01:11:00,72.165,72.17,72.15,72.155,110000000.0
2009-04-16 01:12:00,72.155,72.17,72.155,72.155,118000000.0
2009-04-16 01:13:00,72.155,72.155,72.11,72.115,112200000.0
2009-04-16 01:14:00,72.11,72.13,72.11,72.12,113400000.0
2009-04-16 01:15:00,72.13,72.13,72.09,72.09,148200000.0
2009-04-16 01:16:00,72.08,72.095,72.065,72.09,150600000.0
2009-04-16 01:17:00,72.09,72.1,72.09,72.1,109200000.0
2009-04-16 01:18:00,72.095,72.095,72.08,72.08,84400000.0
2009-04-16 01:19:00,72.08,72.12,72.08,72.105,179400000.0
2009-04-16 01:20:00,72.1,72.12,72.09,72.115,106200000.0
2009-04-16 01:21:00,72.115,72.135,72.105,72.13,235400000.0
2009-04-16 01:22:00,72.125,72.14,72.12,72.135,236200000.0
2009-04-16 01:23:00,72.13,72.145,72.13,72.135,109400000.0
2009-04-16 01:24:00,72.135,72.15,72.13,72.15,107400000.0
2009-04-16 01:25:00,72.15,72.17,72.135,72.17,109000000.0
2009-04-16 01:26:00,72.17,72.18,72.16,72.175,80600000.0
2009-04-16 01:27:00,72.175,72.235,72.175,72.21,292400000.0
2009-04-16 01:28:00,72.21,72.21,72.205,72.205,30800000.0
2009-04-16 01:29:00,72.205,72.215,72.17,72.17,144400000.0
2009-04-16 01:30:00,72.165,72.185,72.145,72.17,314000000.0
2009-04-16 01:31:00,72.17,72.17,72.125,72.13,194800000.0
2009-04-16 01:32:00,72.13,72.135,72.11,72.115,164200000.0
2009-04-16 01:33:00,72.11,72.14,72.095,72.125,283800000.0
2009-04-16 01:34:00,72.12,72.15,72.115,72.13,206200000.0
2009-04-16 01:35:00,72.13,72.145,72.13,72.135,235200000.0
2009-04-16 01:36:00,72.135,72.14,72.135,72.14,56000000.0
2009-04-16 01:37:00,72.14,72.14,72.125,72.135,106400000.0
2009-04-16 01:38:00,72.135,72.145,72.135,72.14,57600000.0
2009-04-16 01:39:00,72.14,72.155,72.115,72.115,134600000.0
2009-04-16 01:40:00,72.115,72.14,72.1,72.14,272600000.0
2009-04-16 01:41:00,72.14,72.18,72.13,72.165,109000000.0
2009-04-16 01:42:00,72.165,72.185,72.16,72.185,88000000.0
2009-04-16 01:43:00,72.18,72.2,72.17,72.195,214400000.0
2009-04-16 01:44:00,72.195,72.21,72.19,72.205,132600000.0
2009-04-16 01:45:00,72.205,72.21,72.185,72.2,166400000.0
2009-04-16 01:46:00,72.2,72.205,72.185,72.19,274800000.0
2009-04-16 01:47:00,72.19,72.195,72.17,72.17,165800000.0
2009-04-16 01:48:00,72.175,72.2,72.165,72.19,247400000.0
2009-04-16 01:49:00,72.19,72.205,72.19,72.205,103200000.0
2009-04-16 01:50:00,72.19,72.205,72.18,72.205,323200000.0
2009-04-16 01:51:00,72.205,72.22,72.19,72.19,135200000.0
2009-04-16 01:52:00,72.195,72.21,72.195,72.205,110200000.0
2009-04-16 01:53:00,72.205,72.21,72.185,72.185,165200000.0
2009-04-16 01:54:00,72.185,72.19,72.155,72.16,355200000.0
2009-04-16 01:55:00,72.17,72.19,72.16,72.19,140800000.0
2009-04-16 01:56:00,72.18,72.21,72.18,72.19,383600000.0
2009-04-16 01:57:00,72.195,72.195,72.18,72.18,72200000.0
2009-04-16 01:58:00,72.185,72.2,72.185,72.19,110400000.0
2009-04-16 01:59:00,72.2,72.225,72.2,72.225,158400000.0
2009-04-16 02:00:00,72.225,72.26,72.205,72.21,273400000.0
2009-04-16 02:01:00,72.21,72.305,72.21,72.275,353400000.0
2009-04-16 02:02:00,72.275,72.275,72.145,72.195,431199999.0
2009-04-16 02:03:00,72.205,72.21,72.165,72.165,238200000.0
2009-04-16 02:04:00,72.175,72.22,72.175,72.215,216000000.0
2009-04-16 02:05:00,72.195,72.225,72.195,72.22,197400000.0
2009-04-16 02:06:00,72.22,72.265,72.22,72.245,254400000.0
2009-04-16 02:07:00,72.25,72.28,72.24,72.275,317599999.0
2009-04-16 02:08:00,72.275,72.325,72.265,72.31,438600000.0
2009-04-16 02:09:00,72.315,72.435,72.315,72.43,511400000.0
2009-04-16 02:10:00,72.43,72.48,72.4,72.41,218000000.0
2009-04-16 02:11:00,72.41,72.41,72.355,72.36,63800000.0
2009-04-16 02:12:00,72.365,72.365,72.335,72.34,123800000.0
2009-04-16 02:13:00,72.345,72.36,72.305,72.345,207000000.0
2009-04-16 02:14:00,72.34,72.35,72.305,72.305,344000000.0
2009-04-16 02:15:00,72.305,72.345,72.3,72.345,282600000.0
2009-04-16 02:16:00,72.345,72.375,72.34,72.365,172200000.0
2009-04-16 02:17:00,72.365,72.405,72.355,72.39,308600000.0
2009-04-16 02:18:00,72.395,72.41,72.355,72.37,189400000.0
2009-04-16 02:19:00,72.37,72.375,72.345,72.355,265000000.0
2009-04-16 02:20:00,72.35,72.385,72.325,72.385,252600000.0
2009-04-16 02:21:00,72.37,72.385,72.355,72.37,201600000.0
2009-04-16 02:22:00,72.37,72.43,72.37,72.43,306000000.0
2009-04-16 02:23:00,72.43,72.505,72.425,72.465,500800000.0
2009-04-16 02:24:00,72.465,72.485,72.44,72.455,337000000.0
2009-04-16 02:25:00,72.46,72.51,72.455,72.51,271800000.0
2009-04-16 02:26:00,72.51,72.515,72.46,72.475,306000000.0
2009-04-16 02:27:00,72.475,72.49,72.465,72.465,188400000.0
2009-04-16 02:28:00,72.475,72.475,72.455,72.47,182800000.0
2009-04-16 02:29:00,72.47,72.475,72.43,72.44,359600000.0
2009-04-16 02:30:00,72.44,72.495,72.44,72.46,288200000.0
2009-04-16 02:31:00,72.46,72.46,72.435,72.445,109400000.0
2009-04-16 02:32:00,72.45,72.505,72.45,72.47,226000000.0
2009-04-16 02:33:00,72.47,72.51,72.47,72.505,343000000.0
2009-04-16 02:34:00,72.505,72.51,72.455,72.46,126600000.0
2009-04-16 02:35:00,72.465,72.47,72.41,72.41,192600000.0
2009-04-16 02:36:00,72.405,72.42,72.37,72.375,255600000.0
2009-04-16 02:37:00,72.37,72.415,72.365,72.415,227000000.0
2009-04-16 02:38:00,72.415,72.445,72.415,72.42,139600000.0
2009-04-16 02:39:00,72.42,72.42,72.385,72.39,172400000.0
2009-04-16 02:40:00,72.395,72.405,72.375,72.385,227200000.0
2009-04-16 02:41:00,72.39,72.39,72.365,72.375,193200000.0
2009-04-16 02:42:00,72.375,72.375,72.36,72.36,382600000.0
2009-04-16 02:43:00,72.36,72.385,72.36,72.385,230200000.0
2009-04-16 02:44:00,72.375,72.4,72.375,72.395,99000000.0
2009-04-16 02:45:00,72.4,72.465,72.4,72.465,86200000.0
2009-04-16 02:46:00,72.465,72.47,72.42,72.45,369000000.0
2009-04-16 02:47:00,72.45,72.455,72.405,72.45,279600000.0
2009-04-16 02:48:00,72.45,72.55,72.445,72.55,335000000.0
2009-04-16 02:49:00,72.56,72.63,72.56,72.59,308600000.0
2009-04-16 02:50:00,72.59,72.62,72.555,72.61,377600000.0
2009-04-16 02:51:00,72.61,72.695,72.585,72.695,484400000.0
2009-04-16 02:52:00,72.695,72.74,72.69,72.72,447200000.0
2009-04-16 02:53:00,72.715,72.75,72.655,72.67,511200000.0
2009-04-16 02:54:00,72.67,72.69,72.585,72.6,462800000.0
2009-04-16 02:55:00,72.6,72.655,72.55,72.59,377400000.0
2009-04-16 02:56:00,72.59,72.62,72.585,72.61,204000000.0
2009-04-16 02:57:00,72.615,72.675,72.61,72.67,335200000.0
2009-04-16 02:58:00,72.66,72.68,72.64,72.68,363800000.0
2009-04-16 02:59:00,72.72,72.745,72.71,72.745,259800000.0
2009-04-16 03:00:00,72.745,72.75,72.725,72.74,190600000.0
2009-04-16 03:01:00,72.74,72.745,72.73,72.74,173600000.0
2009-04-16 03:02:00,72.735,72.735,72.72,72.725,166200000.0
2009-04-16 03:03:00,72.72,72.73,72.65,72.66,206700000.0
2009-04-16 03:04:00,72.66,72.69,72.645,72.645,306000000.0
2009-04-16 03:05:00,72.645,72.69,72.645,72.675,196800000.0
2009-04-16 03:06:00,72.675,72.685,72.645,72.645,311000000.0
2009-04-16 03:07:00,72.65,72.685,72.65,72.675,215000000.0
2009-04-16 03:08:00,72.675,72.68,72.665,72.675,152400000.0
2009-04-16 03:09:00,72.665,72.685,72.645,72.66,244600000.0
2009-04-16 03:10:00,72.66,72.665,72.625,72.64,298400000.0
2009-04-16 03:11:00,72.645,72.645,72.62,72.645,223600000.0
2009-04-16 03:12:00,72.645,72.655,72.635,72.635,129600000.0
2009-04-16 03:13:00,72.635,72.645,72.625,72.635,204600000.0
2009-04-16 03:14:00,72.635,72.645,72.605,72.61,127200000.0
2009-04-16 03:15:00,72.61,72.62,72.59,72.61,303200000.0
2009-04-16 03:16:00,72.61,72.62,72.6,72.61,145600000.0
2009-04-16 03:17:00,72.61,72.61,72.57,72.59,277400000.0
2009-04-16 03:18:00,72.59,72.59,72.545,72.55,243400000.0
2009-04-16 03:19:00,72.55,72.565,72.54,72.56,217600000.0
2009-04-16 03:20:00,72.55,72.58,72.545,72.575,328800000.0
2009-04-16 03:21:00,72.575,72.58,72.575,72.58,75600000.0
2009-04-16 03:22:00,72.58,72.62,72.58,72.615,188200000.0
2009-04-16 03:23:00,72.61,72.62,72.605,72.61,145200000.0
2009-04-16 03:24:00,72.61,72.61,72.605,72.61,32000000.0
2009-04-16 03:25:00,72.61,72.61,72.575,72.58,48400000.0
2009-04-16 03:26:00,72.575,72.575,72.525,72.525,184600000.0
2009-04-16 03:27:00,72.53,72.555,72.515,72.545,180800000.0
2009-04-16 03:28:00,72.55,72.56,72.52,72.545,337200000.0
2009-04-16 03:29:00,72.545,72.565,72.53,72.55,142600000.0
2009-04-16 03:30:00,72.55,72.56,72.545,72.555,204600000.0
2009-04-16 03:31:00,72.555,72.56,72.53,72.54,290600000.0
2009-04-16 03:32:00,72.535,72.595,72.535,72.59,242400000.0
2009-04-16 03:33:00,72.59,72.595,72.575,72.595,187600000.0
2009-04-16 03:34:00,72.595,72.615,72.595,72.605,286200000.0
2009-04-16 03:35:00,72.615,72.66,72.615,72.635,223200000.0
2009-04-16 03:36:00,72.63,72.63,72.58,72.585,138600000.0
2009-04-16 03:37:00,72.585,72.595,72.57,72.58,193600000.0
2009-04-16 03:38:00,72.575,72.6,72.575,72.595,81000000.0
2009-04-16 03:39:00,72.59,72.6,72.57,72.57,117200000.0
2009-04-16 03:40:00,72.58,72.58,72.51,72.53,125000000.0
2009-04-16 03:41:00,72.52,72.56,72.515,72.56,373000000.0
2009-04-16 03:42:00,72.56,72.56,72.515,72.52,139000000.0
2009-04-16 03:43:00,72.515,72.535,72.495,72.535,189400000.0
2009-04-16 03:44:00,72.535,72.54,72.525,72.53,290800000.0
2009-04-16 03:45:00,72.525,72.545,72.515,72.545,242800000.0
2009-04-16 03:46:00,72.545,72.57,72.545,72.555,264000000.0
2009-04-16 03:47:00,72.555,72.575,72.55,72.575,338000000.0
2009-04-16 03:48:00,72.575,72.58,72.55,72.55,155200000.0
2009-04-16 03:49:00,72.555,72.555,72.515,72.52,83400000.0
2009-04-16 03:50:00,72.525,72.53,72.485,72.525,370400000.0
2009-04-16 03:51:00,72.525,72.54,72.515,72.535,173800000.0
2009-04-16 03:52:00,72.54,72.54,72.52,72.53,213400000.0
2009-04-16 03:53:00,72.53,72.54,72.525,72.54,48600000.0
2009-04-16 03:54:00,72.54,72.56,72.53,72.54,187000000.0
2009-04-16 03:55:00,72.54,72.58,72.53,72.58,165000000.0
2009-04-16 03:56:00,72.58,72.59,72.545,72.545,165200000.0
2009-04-16 03:57:00,72.55,72.58,72.545,72.565,234400000.0
2009-04-16 03:58:00,72.565,72.565,72.495,72.505,212400000.0
2009-04-16 03:59:00,72.505,72.53,72.49,72.49,476800000.0
2009-04-16 04:00:00,72.495,72.495,72.12,72.155,599200000.0
2009-04-16 04:01:00,72.175,72.195,72.125,72.175,642800000.0
2009-04-16 04:02:00,72.175,72.31,72.17,72.31,615400000.0
2009-04-16 04:03:00,72.32,72.32,72.23,72.25,594800000.0
2009-04-16 04:04:00,72.25,72.26,72.21,72.22,507200000.0
2009-04-16 04:05:00,72.21,72.225,72.18,72.225,522000000.0
2009-04-16 04:06:00,72.225,72.255,72.21,72.245,409000000.0
2009-04-16 04:07:00,72.245,72.255,72.195,72.195,295200000.0
2009-04-16 04:08:00,72.195,72.195,72.055,72.085,441600000.0
2009-04-16 04:09:00,72.085,72.1,72.065,72.075,519800000.0
2009-04-16 04:10:00,72.085,72.1,72.045,72.1,671600000.0
2009-04-16 04:11:00,72.105,72.115,72.07,72.105,524600000.0
2009-04-16 04:12:00,72.115,72.175,72.075,72.12,416000000.0
2009-04-16 04:13:00,72.12,72.185,72.105,72.185,381600000.0
2009-04-16 04:14:00,72.2,72.235,72.185,72.195,419000000.0
2009-04-16 04:15:00,72.19,72.215,72.17,72.19,513000000.0
2009-04-16 04:16:00,72.17,72.19,72.17,72.19,241400000.0
2009-04-16 04:17:00,72.19,72.19,72.16,72.17,200000000.0
2009-04-16 04:18:00,72.17,72.185,72.16,72.185,373400000.0
2009-04-16 04:19:00,72.185,72.185,72.14,72.15,102200000.0
2009-04-16 04:20:00,72.145,72.145,72.06,72.06,400200000.0
2009-04-16 04:21:00,72.055,72.065,72.005,72.03,493200000.0
2009-04-16 04:22:00,72.03,72.09,72.015,72.08,419400000.0
2009-04-16 04:23:00,72.08,72.09,72.06,72.08,265000000.0
2009-04-16 04:24:00,72.08,72.08,72.0,72.02,545400000.0
2009-04-16 04:25:00,72.015,72.03,71.975,72.03,462800000.0
2009-04-16 04:26:00,72.035,72.045,72.01,72.01,449200000.0
2009-04-16 04:27:00,72.015,72.015,71.935,71.95,667800000.0
2009-04-16 04:28:00,71.945,71.955,71.895,71.94,607600000.0
2009-04-16 04:29:00,71.94,72.06,71.935,72.06,351200000.0
2009-04-16 04:30:00,72.065,72.065,72.04,72.06,301000000.0
2009-04-16 04:31:00,72.055,72.055,72.015,72.02,149400000.0
2009-04-16 04:32:00,72.025,72.045,71.995,71.995,279000000.0
2009-04-16 04:33:00,71.995,72.02,71.995,72.005,296600000.0
2009-04-16 04:34:00,72.005,72.01,71.97,71.985,299600000.0
2009-04-16 04:35:00,71.99,72.05,71.98,72.02,354600000.0
2009-04-16 04:36:00,72.02,72.04,72.02,72.035,322800000.0
2009-04-16 04:37:00,72.035,72.035,71.88,71.925,547800000.0
2009-04-16 04:38:00,71.925,71.935,71.88,71.9,481600000.0
2009-04-16 04:39:00,71.9,71.93,71.885,71.92,401200000.0
2009-04-16 04:40:00,71.92,71.92,71.83,71.845,452000000.0
2009-04-16 04:41:00,71.845,71.885,71.82,71.875,361000000.0
2009-04-16 04:42:00,71.87,71.9,71.87,71.895,425200000.0
2009-04-16 04:43:00,71.895,71.895,71.845,71.86,370600000.0
2009-04-16 04:44:00,71.86,71.89,71.835,71.835,493800000.0
2009-04-16 04:45:00,71.835,71.85,71.8,71.845,527800000.0
2009-04-16 04:46:00,71.84,71.91,71.83,71.895,360600000.0
2009-04-16 04:47:00,71.895,71.91,71.87,71.91,472400000.0
2009-04-16 04:48:00,71.915,71.955,71.915,71.945,312200000.0
2009-04-16 04:49:00,71.95,71.985,71.945,71.98,407000000.0
2009-04-16 04:50:00,71.985,72.01,71.975,72.01,356000000.0
2009-04-16 04:51:00,72.01,72.01,71.985,71.995,295600000.0
2009-04-16 04:52:00,71.995,72.015,71.98,72.015,299800000.0
2009-04-16 04:53:00,72.015,72.02,71.97,71.975,228800000.0
2009-04-16 04:54:00,71.975,71.975,71.895,71.955,377400000.0
2009-04-16 04:55:00,71.955,71.97,71.945,71.95,69600000.0
2009-04-16 04:56:00,71.95,71.96,71.95,71.96,40800000.0
2009-04-16 04:57:00,71.965,72.0,71.96,71.98,259800000.0
2009-04-16 04:58:00,71.97,71.99,71.945,71.95,194600000.0
2009-04-16 04:59:00,71.945,71.95,71.87,71.885,363200000.0
2009-04-16 05:00:00,71.895,71.93,71.895,71.905,280200000.0
2009-04-16 05:01:00,71.905,71.905,71.86,71.86,579800000.0
2009-04-16 05:02:00,71.87,71.89,71.86,71.875,493800000.0
2009-04-16 05:03:00,71.87,71.875,71.855,71.865,181800000.0
2009-04-16 05:04:00,71.86,71.865,71.84,71.84,249200000.0
2009-04-16 05:05:00,71.845,71.925,71.83,71.915,383800000.0
2009-04-16 05:06:00,71.915,71.93,71.91,71.92,180800000.0
2009-04-16 05:07:00,71.92,71.935,71.915,71.92,224600000.0
2009-04-16 05:08:00,71.93,71.945,71.92,71.925,129400000.0
2009-04-16 05:09:00,71.93,71.955,71.93,71.955,187400000.0
2009-04-16 05:10:00,71.95,72.025,71.94,72.01,397400000.0
2009-04-16 05:11:00,72.01,72.025,71.95,72.005,361200000.0
2009-04-16 05:12:00,72.0,72.02,71.98,72.0,287200000.0
2009-04-16 05:13:00,72.0,72.015,72.0,72.005,199600000.0
2009-04-16 05:14:00,72.005,72.05,72.005,72.05,175600000.0
2009-04-16 05:15:00,72.05,72.065,72.02,72.025,225400000.0
2009-04-16 05:16:00,72.025,72.045,72.025,72.045,259200000.0
2009-04-16 05:17:00,72.045,72.05,72.035,72.045,119200000.0
2009-04-16 05:18:00,72.045,72.065,72.045,72.055,271400000.0
2009-04-16 05:19:00,72.055,72.06,72.035,72.04,344800000.0
2009-04-16 05:20:00,72.04,72.075,72.035,72.075,508000000.0
2009-04-16 05:21:00,72.075,72.085,72.075,72.075,176800000.0
2009-04-16 05:22:00,72.085,72.085,72.06,72.06,183400000.0
2009-04-16 05:23:00,72.06,72.06,72.06,72.06,6000000.0
2009-04-16 05:24:00,72.06,72.065,72.055,72.06,172000000.0
2009-04-16 05:25:00,72.06,72.08,72.05,72.07,171600000.0
2009-04-16 05:26:00,72.075,72.095,72.065,72.065,387400000.0
2009-04-16 05:27:00,72.07,72.075,72.055,72.055,175800000.0
2009-04-16 05:28:00,72.055,72.06,72.055,72.06,54800000.0
2009-04-16 05:29:00,72.07,72.125,72.07,72.105,189200000.0
2009-04-16 05:30:00,72.1,72.105,72.085,72.085,319000000.0
2009-04-16 05:31:00,72.085,72.1,72.075,72.095,143200000.0
2009-04-16 05:32:00,72.1,72.165,72.095,72.165,344400000.0
2009-04-16 05:33:00,72.17,72.195,72.145,72.19,497800000.0
2009-04-16 05:34:00,72.195,72.21,72.185,72.19,130800000.0
2009-04-16 05:35:00,72.19,72.21,72.185,72.2,171800000.0
2009-04-16 05:36:00,72.195,72.21,72.16,72.16,210400000.0
2009-04-16 05:37:00,72.155,72.175,72.15,72.175,133000000.0
2009-04-16 05:38:00,72.175,72.205,72.175,72.18,257800000.0
2009-04-16 05:39:00,72.18,72.215,72.18,72.19,222800000.0
2009-04-16 05:40:00,72.185,72.195,72.165,72.195,234200000.0
2009-04-16 05:41:00,72.185,72.23,72.18,72.22,380000000.0
2009-04-16 05:42:00,72.22,72.285,72.205,72.245,676400000.0
2009-04-16 05:43:00,72.235,72.235,72.195,72.205,337200000.0
2009-04-16 05:44:00,72.2,72.2,72.14,72.15,310200000.0
2009-04-16 05:45:00,72.15,72.155,72.145,72.15,186600000.0
2009-04-16 05:46:00,72.145,72.15,72.125,72.13,184000000.0
2009-04-16 05:47:00,72.13,72.135,72.105,72.105,415000000.0
2009-04-16 05:48:00,72.105,72.105,72.075,72.085,196000000.0
2009-04-16 05:49:00,72.095,72.105,72.07,72.1,335200000.0
2009-04-16 05:50:00,72.105,72.13,72.095,72.115,144600000.0
2009-04-16 05:51:00,72.115,72.12,72.11,72.11,191000000.0
2009-04-16 05:52:00,72.11,72.12,72.08,72.085,332600000.0
2009-04-16 05:53:00,72.08,72.08,72.06,72.065,235800000.0
2009-04-16 05:54:00,72.065,72.065,72.01,72.03,316000000.0
2009-04-16 05:55:00,72.025,72.055,72.01,72.055,230200000.0
2009-04-16 05:56:00,72.055,72.105,72.055,72.09,447600000.0
2009-04-16 05:57:00,72.09,72.105,72.085,72.1,146400000.0
2009-04-16 05:58:00,72.1,72.1,72.07,72.07,170600000.0
2009-04-16 05:59:00,72.075,72.14,72.075,72.14,75600000.0
2009-04-16 06:00:00,72.14,72.14,72.13,72.14,33800000.0
2009-04-16 06:01:00,72.135,72.165,72.135,72.145,181600000.0
2009-04-16 06:02:00,72.145,72.15,72.135,72.145,115600000.0
2009-04-16 06:03:00,72.145,72.175,72.145,72.175,258600000.0
2009-04-16 06:04:00,72.175,72.25,72.165,72.25,534400000.0
2009-04-16 06:05:00,72.245,72.26,72.23,72.245,515800000.0
2009-04-16 06:06:00,72.25,72.28,72.23,72.245,516800001.0
2009-04-16 06:07:00,72.245,72.25,72.22,72.22,314000000.0
2009-04-16 06:08:00,72.22,72.225,72.175,72.21,367000000.0
2009-04-16 06:09:00,72.21,72.21,72.165,72.165,103600000.0
2009-04-16 06:10:00,72.165,72.165,72.13,72.135,352800000.0
2009-04-16 06:11:00,72.135,72.135,72.12,72.12,357200000.0
2009-04-16 06:12:00,72.12,72.135,72.115,72.12,288800000.0
2009-04-16 06:13:00,72.115,72.125,72.105,72.115,217400000.0
2009-04-16 06:14:00,72.115,72.12,72.095,72.11,273600000.0
2009-04-16 06:15:00,72.11,72.135,72.09,72.12,574800000.0
2009-04-16 06:16:00,72.115,72.15,72.115,72.14,322600000.0
2009-04-16 06:17:00,72.14,72.14,72.11,72.12,389400000.0
2009-04-16 06:18:00,72.115,72.13,72.105,72.115,400000000.0
2009-04-16 06:19:00,72.115,72.14,72.11,72.14,265000000.0
2009-04-16 06:20:00,72.155,72.195,72.155,72.19,328000000.0
2009-04-16 06:21:00,72.19,72.195,72.19,72.19,92200000.0
2009-04-16 06:22:00,72.185,72.215,72.185,72.21,239000000.0
2009-04-16 06:23:00,72.21,72.21,72.2,72.205,85000000.0
2009-04-16 06:24:00,72.195,72.22,72.195,72.21,252400000.0
2009-04-16 06:25:00,72.21,72.21,72.2,72.2,221400000.0
2009-04-16 06:26:00,72.2,72.215,72.195,72.21,305000000.0
2009-04-16 06:27:00,72.21,72.21,72.195,72.2,172400000.0
2009-04-16 06:28:00,72.195,72.195,72.165,72.165,210200000.0
2009-04-16 06:29:00,72.165,72.17,72.16,72.16,114400000.0
2009-04-16 06:30:00,72.16,72.16,72.12,72.12,212000000.0
2009-04-16 06:31:00,72.12,72.13,72.12,72.12,165000000.0
2009-04-16 06:32:00,72.12,72.12,72.09,72.115,143400000.0
2009-04-16 06:33:00,72.12,72.12,72.06,72.065,332600000.0
2009-04-16 06:34:00,72.06,72.08,72.035,72.035,189800000.0
2009-04-16 06:35:00,72.03,72.03,71.99,72.0,426200000.0
2009-04-16 06:36:00,72.005,72.015,71.955,71.97,236400000.0
2009-04-16 06:37:00,71.97,71.97,71.945,71.945,251200000.0
2009-04-16 06:38:00,71.945,71.95,71.885,71.885,418600000.0
2009-04-16 06:39:00,71.89,71.89,71.83,71.84,586200000.0
2009-04-16 06:40:00,71.84,71.875,71.825,71.87,560600000.0
2009-04-16 06:41:00,71.87,71.945,71.865,71.945,444400000.0
2009-04-16 06:42:00,71.935,71.945,71.87,71.885,369400000.0
2009-04-16 06:43:00,71.885,71.89,71.85,71.885,620200000.0
2009-04-16 06:44:00,71.88,71.905,71.88,71.885,298600000.0
2009-04-16 06:45:00,71.885,71.89,71.86,71.86,340800000.0
2009-04-16 06:46:00,71.86,71.88,71.855,71.88,385800000.0
2009-04-16 06:47:00,71.88,71.89,71.86,71.87,331600000.0
2009-04-16 06:48:00,71.87,71.87,71.805,71.84,476600000.0
2009-04-16 06:49:00,71.84,71.84,71.79,71.815,132600000.0
2009-04-16 06:50:00,71.815,71.815,71.79,71.8,149200000.0
2009-04-16 06:51:00,71.79,71.82,71.79,71.815,129600000.0
2009-04-16 06:52:00,71.815,71.82,71.775,71.785,295000000.0
2009-04-16 06:53:00,71.785,71.825,71.78,71.795,260800000.0
2009-04-16 06:54:00,71.765,71.795,71.765,71.79,406400000.0
2009-04-16 06:55:00,71.785,71.81,71.78,71.81,244600000.0
2009-04-16 06:56:00,71.81,71.825,71.795,71.8,239800000.0
2009-04-16 06:57:00,71.8,71.8,71.785,71.79,157000000.0
2009-04-16 06:58:00,71.795,71.825,71.79,71.825,279600000.0
2009-04-16 06:59:00,71.82,71.85,71.82,71.85,166800000.0
2009-04-16 07:00:00,71.85,71.855,71.825,71.84,392600000.0
2009-04-16 07:01:00,71.84,71.865,71.84,71.84,396000000.0
2009-04-16 07:02:00,71.84,71.865,71.83,71.865,436800000.0
2009-04-16 07:03:00,71.865,71.895,71.865,71.895,113600000.0
2009-04-16 07:04:00,71.885,71.895,71.875,71.88,271000000.0
2009-04-16 07:05:00,71.885,71.89,71.865,71.865,233600000.0
2009-04-16 07:06:00,71.865,71.865,71.815,71.83,385400000.0
2009-04-16 07:07:00,71.83,71.835,71.82,71.82,219800000.0
2009-04-16 07:08:00,71.82,71.82,71.805,71.81,168000000.0
2009-04-16 07:09:00,71.82,71.855,71.815,71.85,170600000.0
2009-04-16 07:10:00,71.85,71.855,71.83,71.85,113000000.0
2009-04-16 07:11:00,71.845,71.855,71.845,71.855,82000000.0
2009-04-16 07:12:00,71.85,71.855,71.845,71.855,101200000.0
2009-04-16 07:13:00,71.855,71.855,71.84,71.845,75200000.0
2009-04-16 07:14:00,71.84,71.85,71.835,71.85,141200000.0
2009-04-16 07:15:00,71.85,71.85,71.845,71.85,34800000.0
2009-04-16 07:16:00,71.85,71.855,71.84,71.85,173200000.0
2009-04-16 07:17:00,71.855,71.865,71.85,71.865,192200000.0
2009-04-16 07:18:00,71.865,71.865,71.86,71.865,93200000.0
2009-04-16 07:19:00,71.86,71.86,71.82,71.82,190800000.0
2009-04-16 07:20:00,71.82,71.825,71.8,71.815,244800000.0
2009-04-16 07:21:00,71.815,71.815,71.79,71.8,403000000.0
2009-04-16 07:22:00,71.795,71.795,71.755,71.76,432800000.0
2009-04-16 07:23:00,71.75,71.755,71.74,71.74,275200000.0
2009-04-16 07:24:00,71.74,71.74,71.7,71.7,98800000.0
2009-04-16 07:25:00,71.705,71.71,71.695,71.705,64800000.0
2009-04-16 07:26:00,71.705,71.72,71.695,71.7,132000000.0
2009-04-16 07:27:00,71.7,71.72,71.7,71.72,189400000.0
2009-04-16 07:28:00,71.72,71.74,71.72,71.73,242000001.0
2009-04-16 07:29:00,71.73,71.735,71.69,71.69,401600000.0
2009-04-16 07:30:00,71.69,71.69,71.585,71.61,397800000.0
2009-04-16 07:31:00,71.61,71.62,71.61,71.615,281200000.0
2009-04-16 07:32:00,71.625,71.675,71.625,71.635,203800003.0
2009-04-16 07:33:00,71.635,71.65,71.575,71.58,225200000.0
2009-04-16 07:34:00,71.58,71.66,71.575,71.66,410600000.0
2009-04-16 07:35:00,71.655,71.685,71.645,71.645,420200000.0
2009-04-16 07:36:00,71.645,71.645,71.595,71.605,474200000.0
2009-04-16 07:37:00,71.605,71.62,71.595,71.62,265800000.0
2009-04-16 07:38:00,71.62,71.625,71.605,71.61,294800000.0
2009-04-16 07:39:00,71.615,71.615,71.52,71.525,624400000.0
2009-04-16 07:40:00,71.525,71.55,71.505,71.54,565400000.0
2009-04-16 07:41:00,71.53,71.55,71.52,71.54,413000000.0
2009-04-16 07:42:00,71.54,71.565,71.54,71.555,358000000.0
2009-04-16 07:43:00,71.555,71.64,71.555,71.57,326800000.0
2009-04-16 07:44:00,71.59,71.605,71.545,71.57,303000000.0
2009-04-16 07:45:00,71.57,71.57,71.545,71.55,232600000.0
2009-04-16 07:46:00,71.545,71.595,71.545,71.585,198200000.0
2009-04-16 07:47:00,71.585,71.59,71.57,71.575,166400000.0
2009-04-16 07:48:00,71.58,71.6,71.57,71.595,359600000.0
2009-04-16 07:49:00,71.59,71.605,71.58,71.58,255800000.0
2009-04-16 07:50:00,71.585,71.61,71.575,71.61,405200000.0
2009-04-16 07:51:00,71.61,71.625,71.605,71.625,217800000.0
2009-04-16 07:52:00,71.63,71.645,71.615,71.64,221000000.0
2009-04-16 07:53:00,71.64,71.68,71.64,71.675,234000000.0
2009-04-16 07:54:00,71.67,71.715,71.67,71.715,319000000.0
2009-04-16 07:55:00,71.715,71.77,71.71,71.77,350200000.0
2009-04-16 07:56:00,71.77,71.81,71.745,71.76,436200000.0
2009-04-16 07:57:00,71.765,71.82,71.765,71.82,413000000.0
2009-04-16 07:58:00,71.825,71.825,71.75,71.76,506600000.0
2009-04-16 07:59:00,71.765,71.77,71.71,71.715,489200000.0
2009-04-16 08:00:00,71.7,71.725,71.655,71.7,666600000.0
2009-04-16 08:01:00,71.695,71.785,71.675,71.75,601100000.0
2009-04-16 08:02:00,71.75,71.79,71.74,71.74,494400000.0
2009-04-16 08:03:00,71.745,71.755,71.715,71.715,600600000.0
2009-04-16 08:04:00,71.715,71.72,71.675,71.675,378600000.0
2009-04-16 08:05:00,71.675,71.73,71.675,71.725,300600000.0
2009-04-16 08:06:00,71.725,71.74,71.715,71.72,175200000.0
2009-04-16 08:07:00,71.72,71.75,71.72,71.745,418999999.0
2009-04-16 08:08:00,71.75,71.755,71.74,71.745,133800000.0
2009-04-16 08:09:00,71.745,71.77,71.745,71.765,288400000.0
2009-04-16 08:10:00,71.765,71.78,71.755,71.78,556600000.0
2009-04-16 08:11:00,71.78,71.805,71.77,71.795,423600000.0
2009-04-16 08:12:00,71.79,71.805,71.785,71.785,178400000.0
2009-04-16 08:13:00,71.79,71.835,71.785,71.835,553600000.0
2009-04-16 08:14:00,71.835,71.875,71.825,71.865,457000000.0
2009-04-16 08:15:00,71.865,71.88,71.86,71.875,420200000.0
2009-04-16 08:16:00,71.87,71.87,71.79,71.82,496800000.0
2009-04-16 08:17:00,71.82,71.845,71.785,71.795,625400000.0
2009-04-16 08:18:00,71.795,71.815,71.785,71.8,414800000.0
2009-04-16 08:19:00,71.795,71.845,71.795,71.815,310799999.0
2009-04-16 08:20:00,71.815,71.845,71.81,71.825,370800002.0
2009-04-16 08:21:00,71.84,71.86,71.82,71.84,276000000.0
2009-04-16 08:22:00,71.845,71.92,71.835,71.915,142800000.0
2009-04-16 08:23:00,71.915,71.96,71.89,71.89,468999999.0
2009-04-16 08:24:00,71.895,71.895,71.875,71.88,232200000.0
2009-04-16 08:25:00,71.88,71.89,71.88,71.89,88000000.0
2009-04-16 08:26:00,71.89,71.925,71.89,71.915,270400000.0
2009-04-16 08:27:00,71.915,71.925,71.885,71.89,642999999.0
2009-04-16 08:28:00,71.89,71.93,71.89,71.925,387000000.0
2009-04-16 08:29:00,71.925,71.925,71.895,71.91,538200000.0
2009-04-16 08:30:00,71.91,71.935,71.91,71.925,472399999.0
2009-04-16 08:31:00,71.915,71.93,71.895,71.895,255400000.0
2009-04-16 08:32:00,71.895,71.91,71.865,71.875,403200000.0
2009-04-16 08:33:00,71.875,71.885,71.85,71.855,435200000.0
2009-04-16 08:34:00,71.855,71.865,71.85,71.86,137800000.0
2009-04-16 08:35:00,71.86,71.87,71.81,71.83,308800000.0
2009-04-16 08:36:00,71.83,71.84,71.805,71.83,309400000.0
2009-04-16 08:37:00,71.83,71.83,71.785,71.8,467000000.0
2009-04-16 08:38:00,71.795,71.795,71.77,71.775,360400000.0
2009-04-16 08:39:00,71.785,71.785,71.77,71.77,217200000.0
2009-04-16 08:40:00,71.77,71.77,71.71,71.73,549200000.0
2009-04-16 08:41:00,71.735,71.735,71.7,71.71,452000000.0
2009-04-16 08:42:00,71.705,71.71,71.645,71.66,535600000.0
2009-04-16 08:43:00,71.655,71.7,71.63,71.69,496400000.0
2009-04-16 08:44:00,71.69,71.72,71.685,71.715,435400000.0
2009-04-16 08:45:00,71.71,71.715,71.585,71.615,693600000.0
2009-04-16 08:46:00,71.62,71.63,71.585,71.615,468800000.0
2009-04-16 08:47:00,71.615,71.615,71.555,71.59,477800000.0
2009-04-16 08:48:00,71.59,71.65,71.59,71.62,163400000.0
2009-04-16 08:49:00,71.61,71.635,71.585,71.635,368000000.0
2009-04-16 08:50:00,71.635,71.65,71.6,71.6,258600000.0
2009-04-16 08:51:00,71.6,71.6,71.54,71.54,279600000.0
2009-04-16 08:52:00,71.53,71.53,71.485,71.5,584800000.0
2009-04-16 08:53:00,71.5,71.505,71.475,71.49,555000000.0
2009-04-16 08:54:00,71.49,71.515,71.475,71.505,452400000.0
2009-04-16 08:55:00,71.5,71.5,71.455,71.46,519200000.0
2009-04-16 08:56:00,71.46,71.485,71.435,71.475,650200000.0
2009-04-16 08:57:00,71.48,71.53,71.465,71.505,722199999.0
2009-04-16 08:58:00,71.5,71.5,71.46,71.48,279400000.0
2009-04-16 08:59:00,71.47,71.49,71.42,71.43,522000000.0
2009-04-16 09:00:00,71.42,71.46,71.42,71.425,451200000.0
2009-04-16 09:01:00,71.415,71.43,71.375,71.41,461200000.0
2009-04-16 09:02:00,71.415,71.45,71.415,71.445,548400000.0
2009-04-16 09:03:00,71.445,71.445,71.41,71.41,553200000.0
2009-04-16 09:04:00,71.41,71.415,71.365,71.385,670400000.0
2009-04-16 09:05:00,71.38,71.38,71.3,71.315,567500000.0
2009-04-16 09:06:00,71.3,71.305,71.27,71.28,678400000.0
2009-04-16 09:07:00,71.275,71.3,71.245,71.28,683200000.0
2009-04-16 09:08:00,71.275,71.305,71.185,71.22,566600000.0
2009-04-16 09:09:00,71.21,71.24,71.17,71.21,483600000.0
2009-04-16 09:10:00,71.22,71.305,71.195,71.3,491200000.0
2009-04-16 09:11:00,71.3,71.33,71.295,71.295,410600000.0
2009-04-16 09:12:00,71.295,71.345,71.295,71.345,183400000.0
2009-04-16 09:13:00,71.335,71.395,71.33,71.375,561600000.0
2009-04-16 09:14:00,71.375,71.425,71.36,71.385,474600000.0
2009-04-16 09:15:00,71.38,71.385,71.355,71.38,691600000.0
2009-04-16 09:16:00,71.37,71.385,71.345,71.345,565400000.0
2009-04-16 09:17:00,71.345,71.405,71.345,71.37,541400000.0
2009-04-16 09:18:00,71.37,71.38,71.36,71.375,461200000.0
2009-04-16 09:19:00,71.375,71.4,71.365,71.38,482200000.0
2009-04-16 09:20:00,71.38,71.39,71.37,71.39,529600000.0
2009-04-16 09:21:00,71.39,71.4,71.38,71.385,501200000.0
2009-04-16 09:22:00,71.385,71.39,71.37,71.385,386800000.0
2009-04-16 09:23:00,71.38,71.385,71.35,71.37,532800000.0
2009-04-16 09:24:00,71.375,71.375,71.3,71.315,560800000.0
2009-04-16 09:25:00,71.315,71.395,71.315,71.385,561200000.0
2009-04-16 09:26:00,71.38,71.4,71.37,71.38,632800000.0
2009-04-16 09:27:00,71.385,71.39,71.355,71.385,687600000.0
2009-04-16 09:28:00,71.385,71.45,71.385,71.45,624400000.0
2009-04-16 09:29:00,71.45,71.525,71.425,71.525,599800000.0
2009-04-16 09:30:00,71.525,71.525,71.465,71.465,336600000.0
2009-04-16 09:31:00,71.475,71.495,71.44,71.45,428000000.0
2009-04-16 09:32:00,71.45,71.45,71.435,71.435,392800000.0
2009-04-16 09:33:00,71.435,71.44,71.37,71.415,538200000.0
2009-04-16 09:34:00,71.41,71.415,71.385,71.4,447000000.0
2009-04-16 09:35:00,71.4,71.415,71.34,71.37,439200000.0
2009-04-16 09:36:00,71.375,71.385,71.355,71.375,658000000.0
2009-04-16 09:37:00,71.375,71.375,71.275,71.29,521200000.0
2009-04-16 09:38:00,71.29,71.295,71.255,71.275,634000000.0
2009-04-16 09:39:00,71.3,71.305,71.28,71.3,496000000.0
2009-04-16 09:40:00,71.31,71.365,71.31,71.35,718600000.0
2009-04-16 09:41:00,71.345,71.345,71.285,71.335,546000000.0
2009-04-16 09:42:00,71.335,71.335,71.305,71.31,534400000.0
2009-04-16 09:43:00,71.325,71.405,71.31,71.385,629000000.0
2009-04-16 09:44:00,71.39,71.44,71.38,71.405,513600000.0
2009-04-16 09:45:00,71.41,71.44,71.405,71.415,592600000.0
2009-04-16 09:46:00,71.415,71.42,71.41,71.415,266600000.0
2009-04-16 09:47:00,71.415,71.415,71.355,71.36,270600000.0
2009-04-16 09:48:00,71.35,71.37,71.32,71.32,615400000.0
2009-04-16 09:49:00,71.32,71.32,71.23,71.235,501000000.0
2009-04-16 09:50:00,71.255,71.285,71.235,71.275,603800000.0
2009-04-16 09:51:00,71.275,71.335,71.265,71.285,438600000.0
2009-04-16 09:52:00,71.28,71.295,71.18,71.2,446200000.0
2009-04-16 09:53:00,71.2,71.225,71.125,71.125,605400000.0
2009-04-16 09:54:00,71.145,71.19,71.13,71.145,521000000.0
2009-04-16 09:55:00,71.145,71.155,71.125,71.145,746199999.0
2009-04-16 09:56:00,71.15,71.185,71.135,71.175,416700000.0
2009-04-16 09:57:00,71.175,71.235,71.165,71.225,588800000.0
2009-04-16 09:58:00,71.225,71.24,71.175,71.195,473400000.0
2009-04-16 09:59:00,71.195,71.205,71.17,71.19,504000000.0
2009-04-16 10:00:00,71.19,71.2,71.165,71.175,499000001.0
2009-04-16 10:01:00,71.18,71.195,71.17,71.18,573200000.0
2009-04-16 10:02:00,71.18,71.18,71.155,71.155,793400000.0
2009-04-16 10:03:00,71.155,71.155,71.105,71.115,892199991.0
2009-04-16 10:04:00,71.11,71.115,71.05,71.06,500200001.0
2009-04-16 10:05:00,71.06,71.06,71.0,71.01,497800000.0
2009-04-16 10:06:00,71.01,71.015,70.97,71.005,490600000.0
2009-04-16 10:07:00,71.01,71.015,70.95,70.98,449400000.0
2009-04-16 10:08:00,70.98,71.025,70.98,70.98,409300000.0
2009-04-16 10:09:00,70.99,71.015,70.98,71.01,486600000.0
2009-04-16 10:10:00,71.005,71.055,71.005,71.045,662400000.0
2009-04-16 10:11:00,71.045,71.05,71.015,71.025,714800000.0
2009-04-16 10:12:00,71.03,71.07,71.025,71.055,460800000.0
2009-04-16 10:13:00,71.065,71.12,71.065,71.115,449000000.0
2009-04-16 10:14:00,71.1,71.18,71.095,71.17,507200000.0
2009-04-16 10:15:00,71.175,71.18,71.115,71.115,626800000.0
2009-04-16 10:16:00,71.115,71.135,71.09,71.125,598599999.0
2009-04-16 10:17:00,71.125,71.15,71.125,71.135,712400000.0
2009-04-16 10:18:00,71.135,71.165,71.1,71.105,676000000.0
2009-04-16 10:19:00,71.1,71.115,71.055,71.07,576400000.0
2009-04-16 10:20:00,71.07,71.135,71.07,71.135,521400000.0
2009-04-16 10:21:00,71.135,71.19,71.13,71.14,532200000.0
2009-04-16 10:22:00,71.155,71.22,71.15,71.16,581600000.0
2009-04-16 10:23:00,71.175,71.24,71.16,71.23,357400000.0
2009-04-16 10:24:00,71.23,71.255,71.22,71.225,320999999.0
2009-04-16 10:25:00,71.22,71.24,71.2,71.22,382600000.0
2009-04-16 10:26:00,71.225,71.25,71.225,71.24,268400000.0
2009-04-16 10:27:00,71.245,71.25,71.235,71.24,522400000.0
2009-04-16 10:28:00,71.26,71.265,71.255,71.26,190200000.0
2009-04-16 10:29:00,71.265,71.335,71.265,71.31,596800000.0
2009-04-16 10:30:00,71.31,71.325,71.24,71.25,707200000.0
2009-04-16 10:31:00,71.25,71.27,71.23,71.24,412400000.0
2009-04-16 10:32:00,71.24,71.295,71.24,71.28,557599999.0
2009-04-16 10:33:00,71.285,71.285,71.195,71.195,291400000.0
2009-04-16 10:34:00,71.19,71.215,71.19,71.215,326000000.0
2009-04-16 10:35:00,71.215,71.235,71.17,71.19,675599999.0
2009-04-16 10:36:00,71.185,71.245,71.185,71.215,412400000.0
2009-04-16 10:37:00,71.225,71.225,71.185,71.195,585200000.0
2009-04-16 10:38:00,71.195,71.23,71.195,71.21,667200000.0
2009-04-16 10:39:00,71.21,71.21,71.135,71.165,739800000.0
2009-04-16 10:40:00,71.19,71.23,71.19,71.195,543000000.0
2009-04-16 10:41:00,71.185,71.185,71.115,71.13,483800000.0
2009-04-16 10:42:00,71.13,71.195,71.13,71.17,475800000.0
2009-04-16 10:43:00,71.16,71.18,71.145,71.165,682600000.0
2009-04-16 10:44:00,71.165,71.195,71.16,71.165,571200000.0
2009-04-16 10:45:00,71.17,71.195,71.17,71.18,247600000.0
2009-04-16 10:46:00,71.18,71.21,71.155,71.16,299400000.0
2009-04-16 10:47:00,71.14,71.145,71.1,71.11,432600000.0
2009-04-16 10:48:00,71.115,71.125,71.04,71.045,449000000.0
2009-04-16 10:49:00,71.055,71.055,70.995,71.015,322600000.0
2009-04-16 10:50:00,71.025,71.135,71.025,71.13,528600000.0
2009-04-16 10:51:00,71.135,71.17,71.125,71.14,529800000.0
2009-04-16 10:52:00,71.135,71.145,71.115,71.125,399799999.0
2009-04-16 10:53:00,71.125,71.125,71.095,71.1,300600000.0
2009-04-16 10:54:00,71.105,71.125,71.095,71.105,172400000.0
2009-04-16 10:55:00,71.01,71.03,70.95,70.98,433800000.0
2009-04-16 10:56:00,70.98,70.995,70.955,70.995,354600000.0
2009-04-16 10:57:00,71.005,71.14,71.005,71.075,522400000.0
2009-04-16 10:58:00,71.09,71.16,71.085,71.12,674400000.0
2009-04-16 10:59:00,71.12,71.12,71.095,71.105,548600000.0
2009-04-16 11:00:00,71.105,71.16,71.105,71.145,537400000.0
2009-04-16 11:01:00,71.15,71.16,71.125,71.125,240800000.0
2009-04-16 11:02:00,71.125,71.155,71.125,71.155,413200000.0
2009-04-16 11:03:00,71.15,71.16,71.095,71.1,344000000.0
2009-04-16 11:04:00,71.095,71.11,71.035,71.1,532100000.0
2009-04-16 11:05:00,71.1,71.13,71.005,71.02,276400000.0
2009-04-16 11:06:00,71.02,71.02,70.91,70.935,517100000.0
2009-04-16 11:07:00,70.935,70.96,70.92,70.925,422200002.0
2009-04-16 11:08:00,70.925,70.985,70.905,70.96,720600000.0
2009-04-16 11:09:00,70.95,70.95,70.915,70.95,732000000.0
2009-04-16 11:10:00,70.945,70.95,70.93,70.945,593800000.0
2009-04-16 11:11:00,70.95,71.025,70.94,71.02,556400000.0
2009-04-16 11:12:00,71.025,71.045,70.945,70.97,396800000.0
2009-04-16 11:13:00,70.97,70.975,70.89,70.905,361400000.0
2009-04-16 11:14:00,70.905,70.94,70.9,70.94,165400000.0
2009-04-16 11:15:00,70.935,70.96,70.91,70.96,523200000.0
2009-04-16 11:16:00,70.97,70.975,70.955,70.96,313200000.0
2009-04-16 11:17:00,70.955,70.955,70.915,70.925,274000000.0
2009-04-16 11:18:00,70.925,70.94,70.895,70.9,425200000.0
2009-04-16 11:19:00,70.9,70.99,70.9,70.97,528200000.0
2009-04-16 11:20:00,70.975,70.98,70.92,70.97,525400000.0
2009-04-16 11:21:00,70.965,70.975,70.955,70.965,426200000.0
2009-04-16 11:22:00,70.965,71.02,70.965,71.005,619600000.0
2009-04-16 11:23:00,71.0,71.02,70.955,70.965,571200000.0
2009-04-16 11:24:00,70.965,70.97,70.91,70.925,644600000.0
2009-04-16 11:25:00,70.925,70.93,70.88,70.895,783800000.0
2009-04-16 11:26:00,70.895,70.925,70.89,70.905,543600000.0
2009-04-16 11:27:00,70.905,70.915,70.87,70.88,534600000.0
2009-04-16 11:28:00,70.88,70.92,70.88,70.905,313400000.0
2009-04-16 11:29:00,70.905,70.915,70.835,70.86,551800000.0
2009-04-16 11:30:00,70.855,70.855,70.72,70.81,488300000.0
2009-04-16 11:31:00,70.81,70.875,70.8,70.815,353600000.0
2009-04-16 11:32:00,70.815,70.83,70.77,70.77,551600000.0
2009-04-16 11:33:00,70.77,70.79,70.75,70.79,441200000.0
2009-04-16 11:34:00,70.79,70.81,70.78,70.81,346800000.0
2009-04-16 11:35:00,70.81,70.815,70.775,70.785,455200000.0
2009-04-16 11:36:00,70.785,70.795,70.76,70.77,695000000.0
2009-04-16 11:37:00,70.77,70.78,70.67,70.675,697200000.0
2009-04-16 11:38:00,70.68,70.715,70.675,70.7,749800000.0
2009-04-16 11:39:00,70.7,70.755,70.685,70.725,766600000.0
2009-04-16 11:40:00,70.725,70.725,70.685,70.71,623000000.0
2009-04-16 11:41:00,70.71,70.71,70.69,70.705,470000000.0
2009-04-16 11:42:00,70.705,70.76,70.695,70.735,637800000.0
2009-04-16 11:43:00,70.735,70.735,70.675,70.695,630400000.0
2009-04-16 11:44:00,70.69,70.74,70.69,70.725,581000000.0
2009-04-16 11:45:00,70.725,70.755,70.715,70.755,285000000.0
2009-04-16 11:46:00,70.755,70.8,70.755,70.8,529600000.0
2009-04-16 11:47:00,70.8,70.855,70.775,70.855,545000000.0
2009-04-16 11:48:00,70.865,70.91,70.835,70.86,607000000.0
2009-04-16 11:49:00,70.86,70.875,70.81,70.84,521800000.0
2009-04-16 11:50:00,70.835,70.87,70.83,70.87,344000000.0
2009-04-16 11:51:00,70.855,70.855,70.835,70.845,463800000.0
2009-04-16 11:52:00,70.825,70.835,70.82,70.83,441399997.0
2009-04-16 11:53:00,70.825,70.85,70.815,70.84,509000000.0
2009-04-16 11:54:00,70.84,70.86,70.835,70.86,303200000.0
2009-04-16 11:55:00,70.88,70.915,70.865,70.885,408400000.0
2009-04-16 11:56:00,70.885,70.975,70.885,70.955,538400000.0
2009-04-16 11:57:00,70.95,70.95,70.885,70.885,544200000.0
2009-04-16 11:58:00,70.89,70.925,70.89,70.92,416400000.0
2009-04-16 11:59:00,70.92,70.92,70.89,70.895,414800000.0
2009-04-16 12:00:00,70.905,70.91,70.875,70.88,246600000.0
2009-04-16 12:01:00,70.895,70.895,70.865,70.89,335400000.0
2009-04-16 12:02:00,70.88,70.94,70.88,70.93,405800000.0
2009-04-16 12:03:00,70.93,70.96,70.92,70.92,346000000.0
2009-04-16 12:04:00,70.915,70.965,70.915,70.955,410200000.0
2009-04-16 12:05:00,70.955,70.975,70.955,70.965,62400000.0
2009-04-16 12:06:00,70.97,71.04,70.97,71.0,220600000.0
2009-04-16 12:07:00,71.0,71.02,70.98,71.02,366400000.0
2009-04-16 12:08:00,71.015,71.025,71.0,71.025,676400000.0
2009-04-16 12:09:00,71.025,71.045,71.005,71.02,340000000.0
2009-04-16 12:10:00,71.02,71.055,71.01,71.04,610800000.0
2009-04-16 12:11:00,71.04,71.11,71.04,71.11,685200000.0
2009-04-16 12:12:00,71.115,71.18,71.115,71.18,630200000.0
2009-04-16 12:13:00,71.2,71.23,71.175,71.185,774000000.0
2009-04-16 12:14:00,71.185,71.215,71.16,71.205,736600000.0
2009-04-16 12:15:00,71.2,71.3,71.2,71.275,654400000.0
2009-04-16 12:16:00,71.28,71.335,71.265,71.305,695000000.0
2009-04-16 12:17:00,71.305,71.31,71.275,71.3,487000000.0
2009-04-16 12:18:00,71.3,71.31,71.26,71.265,453200000.0
2009-04-16 12:19:00,71.265,71.29,71.25,71.255,345000000.0
2009-04-16 12:20:00,71.245,71.255,71.22,71.23,677400000.0
2009-04-16 12:21:00,71.23,71.24,71.19,71.24,589000000.0
2009-04-16 12:22:00,71.235,71.24,71.205,71.22,627000000.0
2009-04-16 12:23:00,71.22,71.23,71.22,71.22,206600000.0
2009-04-16 12:24:00,71.235,71.255,71.235,71.25,522400000.0
2009-04-16 12:25:00,71.26,71.265,71.23,71.24,377600000.0
2009-04-16 12:26:00,71.24,71.265,71.225,71.245,256200000.0
2009-04-16 12:27:00,71.245,71.28,71.24,71.265,230600000.0
2009-04-16 12:28:00,71.265,71.265,71.235,71.235,559200000.0
2009-04-16 12:29:00,71.24,71.5,71.235,71.42,517700000.0
2009-04-16 12:30:00,71.445,71.47,71.425,71.43,520000000.0
2009-04-16 12:31:00,71.43,71.63,71.425,71.545,616900000.0
2009-04-16 12:32:00,71.54,71.55,71.47,71.47,353600000.0
2009-04-16 12:33:00,71.47,71.585,71.47,71.58,240300000.0
2009-04-16 12:34:00,71.58,71.635,71.515,71.515,336500000.0
2009-04-16 12:35:00,71.52,71.57,71.44,71.44,374400000.0
2009-04-16 12:36:00,71.445,71.445,71.355,71.37,527500000.0
2009-04-16 12:37:00,71.39,71.39,71.29,71.32,634300000.0
2009-04-16 12:38:00,71.32,71.325,71.25,71.325,652400000.0
2009-04-16 12:39:00,71.325,71.36,71.295,71.295,609400000.0
2009-04-16 12:40:00,71.295,71.31,71.275,71.31,207800000.0
2009-04-16 12:41:00,71.31,71.325,71.275,71.285,396000001.0
2009-04-16 12:42:00,71.285,71.3,71.255,71.295,618800000.0
2009-04-16 12:43:00,71.295,71.325,71.235,71.25,473000000.0
2009-04-16 12:44:00,71.25,71.255,71.22,71.235,362600000.0
2009-04-16 12:45:00,71.235,71.28,71.235,71.25,417800000.0
2009-04-16 12:46:00,71.235,71.3,71.235,71.28,492800000.0
2009-04-16 12:47:00,71.28,71.295,71.26,71.29,545200000.0
2009-04-16 12:48:00,71.29,71.315,71.25,71.25,346000000.0
2009-04-16 12:49:00,71.25,71.305,71.245,71.285,530400000.0
2009-04-16 12:50:00,71.285,71.335,71.28,71.3,381600000.0
2009-04-16 12:51:00,71.3,71.3,71.245,71.26,404800000.0
2009-04-16 12:52:00,71.26,71.26,71.065,71.075,484800000.0
2009-04-16 12:53:00,71.07,71.09,71.05,71.07,494700000.0
2009-04-16 12:54:00,71.07,71.09,71.045,71.085,464600000.0
2009-04-16 12:55:00,71.085,71.13,71.08,71.12,463800000.0
2009-04-16 12:56:00,71.13,71.135,71.095,71.11,413400000.0
2009-04-16 12:57:00,71.11,71.185,71.11,71.165,375600000.0
2009-04-16 12:58:00,71.175,71.18,71.155,71.17,275600000.0
2009-04-16 12:59:00,71.175,71.18,71.115,71.13,313200000.0
2009-04-16 13:00:00,71.12,71.145,71.1,71.14,349800000.0
2009-04-16 13:01:00,71.135,71.14,71.08,71.08,234000000.0
2009-04-16 13:02:00,71.08,71.085,71.02,71.08,464400000.0
2009-04-16 13:03:00,71.07,71.095,71.055,71.075,356200000.0
2009-04-16 13:04:00,71.075,71.135,71.075,71.115,275800000.0
2009-04-16 13:05:00,71.115,71.115,71.06,71.07,245000000.0
2009-04-16 13:06:00,71.065,71.065,70.935,71.0,662800000.0
2009-04-16 13:07:00,71.0,71.015,70.93,70.93,361400000.0
2009-04-16 13:08:00,70.93,70.985,70.925,70.96,476000000.0
2009-04-16 13:09:00,70.965,70.98,70.96,70.97,202000000.0
2009-04-16 13:10:00,70.965,70.99,70.955,70.96,358600000.0
2009-04-16 13:11:00,70.95,71.015,70.95,71.015,432800000.0
2009-04-16 13:12:00,71.015,71.08,71.015,71.055,597400000.0
2009-04-16 13:13:00,71.05,71.075,71.045,71.055,198200000.0
2009-04-16 13:14:00,71.055,71.115,71.05,71.115,225000000.0
2009-04-16 13:15:00,71.12,71.12,71.075,71.11,377000000.0
2009-04-16 13:16:00,71.115,71.135,71.07,71.07,475600000.0
2009-04-16 13:17:00,71.075,71.11,71.045,71.05,213800000.0
2009-04-16 13:18:00,71.05,71.075,70.94,70.975,520600000.0
2009-04-16 13:19:00,70.975,71.01,70.87,70.89,941999999.0
2009-04-16 13:20:00,70.89,70.925,70.89,70.925,528799999.0
2009-04-16 13:21:00,70.925,71.02,70.925,71.015,659799995.0
2009-04-16 13:22:00,71.015,71.03,70.995,71.0,782000001.0
2009-04-16 13:23:00,71.0,71.015,70.99,70.995,474800000.0
2009-04-16 13:24:00,70.995,71.03,70.995,71.0,428800000.0
2009-04-16 13:25:00,70.995,71.02,70.995,71.0,227999998.0
2009-04-16 13:26:00,71.0,71.005,70.975,70.995,532199998.0
2009-04-16 13:27:00,70.995,71.0,70.96,70.965,398700002.0
2009-04-16 13:28:00,70.97,70.99,70.96,70.98,394599997.0
2009-04-16 13:29:00,70.975,71.05,70.975,71.045,669399991.0
2009-04-16 13:30:00,71.06,71.06,70.975,70.98,539800000.0
2009-04-16 13:31:00,70.98,71.0,70.955,70.99,717199999.0
2009-04-16 13:32:00,70.985,71.07,70.975,71.06,705300001.0
2009-04-16 13:33:00,71.06,71.085,71.055,71.065,436000003.0
2009-04-16 13:34:00,71.065,71.075,71.045,71.055,395999998.0
2009-04-16 13:35:00,71.055,71.08,71.045,71.055,377800000.0
2009-04-16 13:36:00,71.06,71.09,71.045,71.085,663999998.0
2009-04-16 13:37:00,71.09,71.12,71.09,71.11,711400000.0
2009-04-16 13:38:00,71.11,71.11,71.1,71.105,322400000.0
2009-04-16 13:39:00,71.105,71.11,71.075,71.075,687400002.0
2009-04-16 13:40:00,71.07,71.095,71.07,71.09,528400000.0
2009-04-16 13:41:00,71.09,71.11,71.05,71.06,1406799993.0
2009-04-16 13:42:00,71.08,71.11,71.08,71.085,368800000.0
2009-04-16 13:43:00,71.085,71.125,71.085,71.125,531400000.0
2009-04-16 13:44:00,71.125,71.14,71.105,71.115,937799999.0
2009-04-16 13:45:00,71.105,71.115,71.095,71.095,659400003.0
2009-04-16 13:46:00,71.095,71.1,71.085,71.09,386600007.0
2009-04-16 13:47:00,71.09,71.095,71.065,71.07,575400001.0
2009-04-16 13:48:00,71.07,71.075,71.035,71.055,455600001.0
2009-04-16 13:49:00,71.05,71.09,71.04,71.075,524400000.0
2009-04-16 13:50:00,71.09,71.09,71.04,71.07,602800002.0
2009-04-16 13:51:00,71.07,71.125,71.07,71.09,781000002.0
2009-04-16 13:52:00,71.09,71.155,71.09,71.15,798400006.0
2009-04-16 13:53:00,71.15,71.195,71.115,71.115,1191399997.0
2009-04-16 13:54:00,71.115,71.145,71.09,71.095,1131000004.0
2009-04-16 13:55:00,71.09,71.135,71.08,71.08,739399998.0
2009-04-16 13:56:00,71.085,71.125,71.06,71.11,744999997.0
2009-04-16 13:57:00,71.095,71.1,71.075,71.085,290600001.0
2009-04-16 13:58:00,71.09,71.1,71.08,71.095,142000000.0
2009-04-16 13:59:00,71.095,71.125,71.085,71.115,515000000.0
2009-04-16 14:00:00,71.11,71.12,71.085,71.105,525600000.0
2009-04-16 14:01:00,71.105,71.155,71.1,71.13,670199998.0
2009-04-16 14:02:00,71.12,71.12,71.09,71.11,538600000.0
2009-04-16 14:03:00,71.105,71.145,71.09,71.145,418200001.0
2009-04-16 14:04:00,71.155,71.155,71.085,71.09,409399999.0
2009-04-16 14:05:00,71.1,71.145,71.055,71.07,601400000.0
2009-04-16 14:06:00,71.07,71.115,71.07,71.095,761800000.0
2009-04-16 14:07:00,71.105,71.17,71.105,71.145,536000003.0
2009-04-16 14:08:00,71.15,71.18,71.145,71.175,488200000.0
2009-04-16 14:09:00,71.175,71.31,71.175,71.31,1005200003.0
2009-04-16 14:10:00,71.31,71.315,71.22,71.28,752799999.0
2009-04-16 14:11:00,71.28,71.31,71.26,71.27,841799999.0
2009-04-16 14:12:00,71.27,71.31,71.255,71.27,809200002.0
2009-04-16 14:13:00,71.265,71.28,71.255,71.265,529600004.0
2009-04-16 14:14:00,71.265,71.275,71.23,71.26,963199994.0
2009-04-16 14:15:00,71.255,71.295,71.245,71.25,810999995.0
2009-04-16 14:16:00,71.25,71.335,71.25,71.315,771300000.0
2009-04-16 14:17:00,71.315,71.35,71.31,71.345,863600000.0
2009-04-16 14:18:00,71.345,71.4,71.34,71.375,658599999.0
2009-04-16 14:19:00,71.375,71.41,71.345,71.375,775299996.0
2009-04-16 14:20:00,71.385,71.455,71.385,71.415,1001799995.0
2009-04-16 14:21:00,71.425,71.43,71.375,71.39,1142199994.0
2009-04-16 14:22:00,71.395,71.41,71.38,71.4,789799998.0
2009-04-16 14:23:00,71.4,71.42,71.395,71.42,525400000.0
2009-04-16 14:24:00,71.42,71.45,71.405,71.45,608400000.0
2009-04-16 14:25:00,71.45,71.49,71.44,71.49,398600000.0
2009-04-16 14:26:00,71.495,71.495,71.47,71.47,654200000.0
2009-04-16 14:27:00,71.47,71.505,71.465,71.495,443400000.0
2009-04-16 14:28:00,71.495,71.495,71.47,71.48,518200000.0
2009-04-16 14:29:00,71.485,71.585,71.485,71.565,472800000.0
2009-04-16 14:30:00,71.565,71.645,71.425,71.515,523800000.0
2009-04-16 14:31:00,71.515,71.635,71.51,71.575,527800000.0
2009-04-16 14:32:00,71.575,71.665,71.575,71.65,580400000.0
2009-04-16 14:33:00,71.65,71.655,71.59,71.59,629999999.0
2009-04-16 14:34:00,71.605,71.615,71.55,71.55,618600000.0
2009-04-16 14:35:00,71.575,71.61,71.565,71.595,406200000.0
2009-04-16 14:36:00,71.595,71.615,71.58,71.595,395000000.0
2009-04-16 14:37:00,71.595,71.605,71.475,71.48,705800000.0
2009-04-16 14:38:00,71.48,71.555,71.475,71.555,509800000.0
2009-04-16 14:39:00,71.545,71.545,71.485,71.49,397800000.0
2009-04-16 14:40:00,71.5,71.51,71.45,71.46,672000000.0
2009-04-16 14:41:00,71.455,71.505,71.455,71.49,592900000.0
2009-04-16 14:42:00,71.49,71.515,71.46,71.51,510000000.0
2009-04-16 14:43:00,71.51,71.525,71.49,71.515,682600000.0
2009-04-16 14:44:00,71.515,71.53,71.47,71.485,542600000.0
2009-04-16 14:45:00,71.485,71.565,71.485,71.565,573600000.0
2009-04-16 14:46:00,71.565,71.58,71.56,71.58,497400000.0
2009-04-16 14:47:00,71.58,71.58,71.55,71.55,634600000.0
2009-04-16 14:48:00,71.55,71.555,71.53,71.53,445800000.0
2009-04-16 14:49:00,71.535,71.585,71.515,71.53,662600000.0
2009-04-16 14:50:00,71.53,71.565,71.51,71.56,540300000.0
2009-04-16 14:51:00,71.565,71.66,71.56,71.66,410400000.0
2009-04-16 14:52:00,71.65,71.74,71.635,71.74,600600000.0
2009-04-16 14:53:00,71.74,71.75,71.705,71.705,660400000.0
2009-04-16 14:54:00,71.705,71.755,71.705,71.75,569200000.0
2009-04-16 14:55:00,71.75,71.765,71.71,71.735,632400000.0
2009-04-16 14:56:00,71.735,71.74,71.665,71.675,470000000.0
2009-04-16 14:57:00,71.675,71.71,71.66,71.7,627400000.0
2009-04-16 14:58:00,71.695,71.725,71.69,71.725,816600000.0
2009-04-16 14:59:00,71.725,71.775,71.725,71.765,630600000.0
2009-04-16 15:00:00,71.76,71.855,71.755,71.81,739100000.0
2009-04-16 15:01:00,71.815,71.875,71.8,71.81,721399999.0
2009-04-16 15:02:00,71.815,71.87,71.815,71.825,733600000.0
2009-04-16 15:03:00,71.825,71.835,71.79,71.8,687600000.0
2009-04-16 15:04:00,71.8,71.83,71.77,71.815,942800000.0
2009-04-16 15:05:00,71.815,71.815,71.785,71.8,763000000.0
2009-04-16 15:06:00,71.8,71.815,71.785,71.81,164400000.0
2009-04-16 15:07:00,71.81,71.81,71.795,71.795,523400000.0
2009-04-16 15:08:00,71.795,71.825,71.785,71.825,559400000.0
2009-04-16 15:09:00,71.825,71.83,71.81,71.82,442800000.0
2009-04-16 15:10:00,71.82,71.835,71.795,71.8,849400000.0
2009-04-16 15:11:00,71.81,71.815,71.8,71.8,655400000.0
2009-04-16 15:12:00,71.8,71.84,71.79,71.82,396200000.0
2009-04-16 15:13:00,71.81,71.865,71.79,71.815,694800000.0
2009-04-16 15:14:00,71.82,71.84,71.79,71.79,676400000.0
2009-04-16 15:15:00,71.79,71.79,71.765,71.78,444200000.0
2009-04-16 15:16:00,71.78,71.81,71.78,71.805,419000000.0
2009-04-16 15:17:00,71.805,71.81,71.75,71.75,572400000.0
2009-04-16 15:18:00,71.75,71.75,71.705,71.735,493600000.0
2009-04-16 15:19:00,71.735,71.755,71.72,71.75,403000000.0
2009-04-16 15:20:00,71.755,71.77,71.73,71.77,317800000.0
2009-04-16 15:21:00,71.77,71.795,71.76,71.765,561600000.0
2009-04-16 15:22:00,71.78,71.79,71.755,71.77,558000000.0
2009-04-16 15:23:00,71.77,71.785,71.745,71.775,831400000.0
2009-04-16 15:24:00,71.78,71.805,71.775,71.79,508600000.0
2009-04-16 15:25:00,71.795,71.86,71.785,71.845,607000000.0
2009-04-16 15:26:00,71.855,71.86,71.825,71.86,381200000.0
2009-04-16 15:27:00,71.855,71.865,71.775,71.805,221600000.0
2009-04-16 15:28:00,71.815,71.85,71.815,71.84,327600000.0
2009-04-16 15:29:00,71.845,71.865,71.805,71.83,305200000.0
2009-04-16 15:30:00,71.83,71.84,71.765,71.78,169600000.0
2009-04-16 15:31:00,71.78,71.8,71.76,71.76,224800000.0
2009-04-16 15:32:00,71.76,71.795,71.76,71.77,512600000.0
2009-04-16 15:33:00,71.77,71.835,71.76,71.805,454600000.0
2009-04-16 15:34:00,71.805,71.815,71.775,71.775,494600000.0
2009-04-16 15:35:00,71.775,71.785,71.68,71.68,724000000.0
2009-04-16 15:36:00,71.68,71.68,71.62,71.655,714800000.0
2009-04-16 15:37:00,71.645,71.7,71.645,71.695,544400000.0
2009-04-16 15:38:00,71.695,71.72,71.69,71.71,595400000.0
2009-04-16 15:39:00,71.71,71.75,71.695,71.735,659400000.0
2009-04-16 15:40:00,71.74,71.755,71.665,71.675,831400000.0
2009-04-16 15:41:00,71.675,71.695,71.63,71.635,479200000.0
2009-04-16 15:42:00,71.635,71.645,71.6,71.6,680600000.0
2009-04-16 15:43:00,71.6,71.605,71.55,71.55,622000000.0
2009-04-16 15:44:00,71.55,71.575,71.535,71.54,727599999.0
2009-04-16 15:45:00,71.54,71.585,71.515,71.585,663000000.0
2009-04-16 15:46:00,71.59,71.6,71.56,71.585,521200000.0
2009-04-16 15:47:00,71.575,71.58,71.54,71.575,610800000.0
2009-04-16 15:48:00,71.575,71.595,71.55,71.555,578800000.0
2009-04-16 15:49:00,71.56,71.565,71.505,71.505,609400001.0
2009-04-16 15:50:00,71.52,71.52,71.445,71.48,633600000.0
2009-04-16 15:51:00,71.475,71.475,71.425,71.445,650400000.0
2009-04-16 15:52:00,71.45,71.5,71.44,71.49,543600000.0
2009-04-16 15:53:00,71.49,71.505,71.475,71.485,492800000.0
2009-04-16 15:54:00,71.485,71.61,71.475,71.61,778500000.0
2009-04-16 15:55:00,71.61,71.63,71.555,71.595,474800000.0
2009-04-16 15:56:00,71.595,71.595,71.535,71.57,631800000.0
2009-04-16 15:57:00,71.57,71.64,71.57,71.635,574200000.0
2009-04-16 15:58:00,71.625,71.645,71.59,71.61,554400000.0
2009-04-16 15:59:00,71.605,71.62,71.5,71.5,520400000.0
2009-04-16 16:00:00,71.505,71.705,71.48,71.565,522200000.0
2009-04-16 16:01:00,71.565,71.63,71.54,71.625,616000000.0
2009-04-16 16:02:00,71.615,71.655,71.61,71.655,470599999.0
2009-04-16 16:03:00,71.66,71.67,71.555,71.555,604600000.0
2009-04-16 16:04:00,71.555,71.565,71.47,71.49,608400000.0
2009-04-16 16:05:00,71.49,71.555,71.485,71.53,791000000.0
2009-04-16 16:06:00,71.53,71.54,71.475,71.535,506000000.0
2009-04-16 16:07:00,71.54,71.545,71.385,71.4,682600000.0
2009-04-16 16:08:00,71.4,71.455,71.39,71.445,556400000.0
2009-04-16 16:09:00,71.445,71.455,71.4,71.425,642800000.0
2009-04-16 16:10:00,71.43,71.46,71.415,71.415,450600000.0
2009-04-16 16:11:00,71.415,71.48,71.41,71.45,429000000.0
2009-04-16 16:12:00,71.45,71.455,71.37,71.43,697600000.0
2009-04-16 16:13:00,71.43,71.48,71.425,71.475,461600000.0
2009-04-16 16:14:00,71.475,71.475,71.435,71.46,502000000.0
2009-04-16 16:15:00,71.455,71.495,71.4,71.41,776800000.0
2009-04-16 16:16:00,71.435,71.5,71.42,71.455,608000000.0
2009-04-16 16:17:00,71.455,71.52,71.455,71.515,520200000.0
2009-04-16 16:18:00,71.515,71.535,71.495,71.495,715400000.0
2009-04-16 16:19:00,71.495,71.51,71.475,71.505,367200000.0
2009-04-16 16:20:00,71.505,71.555,71.505,71.525,530200000.0
2009-04-16 16:21:00,71.52,71.545,71.495,71.495,531300000.0
2009-04-16 16:22:00,71.49,71.535,71.485,71.535,421800000.0
2009-04-16 16:23:00,71.535,71.555,71.52,71.52,566000000.0
2009-04-16 16:24:00,71.515,71.515,71.46,71.47,705600000.0
2009-04-16 16:25:00,71.465,71.515,71.46,71.49,596600000.0
2009-04-16 16:26:00,71.475,71.555,71.475,71.55,559000000.0
2009-04-16 16:27:00,71.55,71.57,71.525,71.525,456400000.0
2009-04-16 16:28:00,71.525,71.535,71.495,71.51,427000000.0
2009-04-16 16:29:00,71.505,71.535,71.49,71.52,595000000.0
2009-04-16 16:30:00,71.525,71.545,71.495,71.545,375200000.0
2009-04-16 16:31:00,71.55,71.595,71.55,71.59,595800000.0
2009-04-16 16:32:00,71.585,71.615,71.57,71.57,575200000.0
2009-04-16 16:33:00,71.57,71.58,71.555,71.56,253400000.0
2009-04-16 16:34:00,71.565,71.575,71.535,71.575,363000000.0
2009-04-16 16:35:00,71.575,71.605,71.55,71.59,531800000.0
2009-04-16 16:36:00,71.585,71.585,71.545,71.545,318600000.0
2009-04-16 16:37:00,71.54,71.545,71.51,71.54,531600000.0
2009-04-16 16:38:00,71.54,71.55,71.5,71.505,597000000.0
2009-04-16 16:39:00,71.51,71.53,71.495,71.525,565200000.0
2009-04-16 16:40:00,71.525,71.525,71.425,71.485,505400000.0
2009-04-16 16:41:00,71.485,71.515,71.42,71.425,526600000.0
2009-04-16 16:42:00,71.42,71.435,71.395,71.43,537000000.0
2009-04-16 16:43:00,71.43,71.435,71.4,71.4,444000000.0
2009-04-16 16:44:00,71.4,71.4,71.295,71.295,407400000.0
2009-04-16 16:45:00,71.295,71.295,71.225,71.24,700800000.0
2009-04-16 16:46:00,71.24,71.26,71.2,71.205,633599999.0
2009-04-16 16:47:00,71.205,71.225,71.195,71.215,432200000.0
2009-04-16 16:48:00,71.22,71.24,71.215,71.23,416000000.0
2009-04-16 16:49:00,71.235,71.31,71.23,71.3,156000000.0
2009-04-16 16:50:00,71.3,71.31,71.26,71.275,336200000.0
2009-04-16 16:51:00,71.27,71.31,71.255,71.255,441200000.0
2009-04-16 16:52:00,71.26,71.335,71.25,71.33,415200000.0
2009-04-16 16:53:00,71.34,71.36,71.325,71.325,473000000.0
2009-04-16 16:54:00,71.325,71.34,71.23,71.235,600400000.0
2009-04-16 16:55:00,71.23,71.265,71.205,71.22,529200000.0
2009-04-16 16:56:00,71.215,71.305,71.215,71.295,662600000.0
2009-04-16 16:57:00,71.295,71.32,71.245,71.285,510400000.0
2009-04-16 16:58:00,71.28,71.3,71.26,71.28,465800000.0
2009-04-16 16:59:00,71.295,71.41,71.295,71.41,659000000.0
2009-04-16 17:00:00,71.4,71.41,71.35,71.35,456000000.0
2009-04-16 17:01:00,71.34,71.385,71.335,71.38,447000000.0
2009-04-16 17:02:00,71.38,71.41,71.375,71.405,291600000.0
2009-04-16 17:03:00,71.41,71.41,71.37,71.395,464600000.0
2009-04-16 17:04:00,71.395,71.415,71.375,71.39,187000000.0
2009-04-16 17:05:00,71.39,71.415,71.375,71.38,396800000.0
2009-04-16 17:06:00,71.38,71.42,71.38,71.41,462800000.0
2009-04-16 17:07:00,71.41,71.425,71.375,71.375,550400000.0
2009-04-16 17:08:00,71.375,71.395,71.375,71.385,404200000.0
2009-04-16 17:09:00,71.385,71.435,71.385,71.42,479400000.0
2009-04-16 17:10:00,71.43,71.44,71.405,71.405,406600001.0
2009-04-16 17:11:00,71.405,71.415,71.37,71.37,417800000.0
2009-04-16 17:12:00,71.375,71.395,71.37,71.375,320000000.0
2009-04-16 17:13:00,71.375,71.38,71.345,71.35,479800000.0
2009-04-16 17:14:00,71.345,71.375,71.325,71.36,393600000.0
2009-04-16 17:15:00,71.36,71.375,71.34,71.37,496300000.0
2009-04-16 17:16:00,71.37,71.39,71.34,71.365,613400000.0
2009-04-16 17:17:00,71.375,71.375,71.335,71.35,575200000.0
2009-04-16 17:18:00,71.35,71.35,71.295,71.295,651000000.0
2009-04-16 17:19:00,71.295,71.295,71.265,71.28,485800000.0
2009-04-16 17:20:00,71.28,71.28,71.24,71.245,410200000.0
2009-04-16 17:21:00,71.24,71.295,71.235,71.295,538200000.0
2009-04-16 17:22:00,71.29,71.32,71.285,71.31,318200000.0
2009-04-16 17:23:00,71.32,71.34,71.305,71.31,491200000.0
2009-04-16 17:24:00,71.305,71.32,71.3,71.31,503000000.0
2009-04-16 17:25:00,71.31,71.32,71.3,71.305,476200000.0
2009-04-16 17:26:00,71.305,71.325,71.285,71.285,556600000.0
2009-04-16 17:27:00,71.285,71.285,71.23,71.24,738000001.0
2009-04-16 17:28:00,71.24,71.26,71.145,71.145,752200000.0
2009-04-16 17:29:00,71.145,71.275,71.135,71.27,554000000.0
2009-04-16 17:30:00,71.27,71.365,71.265,71.36,620600000.0
2009-04-16 17:31:00,71.36,71.36,71.29,71.34,363800000.0
2009-04-16 17:32:00,71.35,71.41,71.35,71.41,526600000.0
2009-04-16 17:33:00,71.41,71.5,71.405,71.495,537500000.0
2009-04-16 17:34:00,71.49,71.5,71.455,71.465,684800000.0
2009-04-16 17:35:00,71.47,71.575,71.47,71.555,733400000.0
2009-04-16 17:36:00,71.54,71.545,71.51,71.51,646200002.0
2009-04-16 17:37:00,71.51,71.53,71.5,71.505,555600000.0
2009-04-16 17:38:00,71.505,71.505,71.44,71.485,529200000.0
2009-04-16 17:39:00,71.49,71.53,71.485,71.53,372800000.0
2009-04-16 17:40:00,71.53,71.535,71.515,71.515,560200000.0
2009-04-16 17:41:00,71.515,71.52,71.49,71.49,398200000.0
2009-04-16 17:42:00,71.495,71.51,71.48,71.51,379800000.0
2009-04-16 17:43:00,71.51,71.515,71.505,71.515,332800000.0
2009-04-16 17:44:00,71.52,71.54,71.5,71.51,342600000.0
2009-04-16 17:45:00,71.51,71.51,71.495,71.51,456600000.0
2009-04-16 17:46:00,71.51,71.545,71.51,71.53,181600000.0
2009-04-16 17:47:00,71.53,71.57,71.505,71.57,523000000.0
2009-04-16 17:48:00,71.57,71.585,71.565,71.58,465400000.0
2009-04-16 17:49:00,71.59,71.605,71.535,71.555,484400000.0
2009-04-16 17:50:00,71.55,71.57,71.54,71.565,744400000.0
2009-04-16 17:51:00,71.565,71.565,71.51,71.525,266200000.0
2009-04-16 17:52:00,71.515,71.52,71.495,71.52,303800000.0
2009-04-16 17:53:00,71.52,71.545,71.515,71.53,314400000.0
2009-04-16 17:54:00,71.535,71.55,71.52,71.54,474999999.0
2009-04-16 17:55:00,71.545,71.55,71.505,71.52,557400000.0
2009-04-16 17:56:00,71.53,71.575,71.52,71.57,506000000.0
2009-04-16 17:57:00,71.575,71.575,71.5,71.5,544000000.0
2009-04-16 17:58:00,71.5,71.505,71.48,71.485,318200000.0
2009-04-16 17:59:00,71.485,71.495,71.47,71.485,211200000.0
2009-04-16 18:00:00,71.48,71.48,71.44,71.45,649400000.0
2009-04-16 18:01:00,71.45,71.45,71.43,71.44,281400000.0
2009-04-16 18:02:00,71.44,71.45,71.35,71.35,370200000.0
2009-04-16 18:03:00,71.35,71.425,71.35,71.405,335600000.0
2009-04-16 18:04:00,71.405,71.41,71.345,71.365,505200000.0
2009-04-16 18:05:00,71.365,71.365,71.335,71.335,404800000.0
2009-04-16 18:06:00,71.335,71.34,71.305,71.34,346000000.0
2009-04-16 18:07:00,71.34,71.36,71.34,71.36,282000000.0
2009-04-16 18:08:00,71.355,71.36,71.355,71.355,106800000.0
2009-04-16 18:09:00,71.355,71.375,71.345,71.37,125600000.0
2009-04-16 18:10:00,71.375,71.4,71.37,71.395,289400000.0
2009-04-16 18:11:00,71.4,71.455,71.4,71.455,195200000.0
2009-04-16 18:12:00,71.46,71.53,71.46,71.53,344600000.0
2009-04-16 18:13:00,71.53,71.545,71.515,71.515,326400000.0
2009-04-16 18:14:00,71.52,71.525,71.48,71.48,362600000.0
2009-04-16 18:15:00,71.43,71.49,71.43,71.48,419800000.0
2009-04-16 18:16:00,71.48,71.49,71.435,71.45,463400000.0
2009-04-16 18:17:00,71.45,71.495,71.425,71.46,438800000.0
2009-04-16 18:18:00,71.465,71.47,71.425,71.435,269400000.0
2009-04-16 18:19:00,71.435,71.475,71.415,71.455,601200000.0
2009-04-16 18:20:00,71.455,71.485,71.435,71.445,450000000.0
2009-04-16 18:21:00,71.435,71.46,71.37,71.41,468800000.0
2009-04-16 18:22:00,71.415,71.42,71.35,71.35,570400000.0
2009-04-16 18:23:00,71.35,71.35,71.325,71.34,345200000.0
2009-04-16 18:24:00,71.365,71.385,71.32,71.32,205200000.0
2009-04-16 18:25:00,71.32,71.32,71.245,71.245,310800000.0
2009-04-16 18:26:00,71.24,71.255,71.23,71.25,424200000.0
2009-04-16 18:27:00,71.255,71.275,71.24,71.26,357200000.0
2009-04-16 18:28:00,71.26,71.265,71.25,71.265,329600000.0
2009-04-16 18:29:00,71.26,71.265,71.25,71.255,271000000.0
2009-04-16 18:30:00,71.255,71.305,71.255,71.28,341600000.0
2009-04-16 18:31:00,71.28,71.285,71.26,71.285,108400000.0
2009-04-16 18:32:00,71.285,71.31,71.285,71.305,221600000.0
2009-04-16 18:33:00,71.31,71.315,71.28,71.29,257600000.0
2009-04-16 18:34:00,71.29,71.29,71.27,71.28,210600000.0
2009-04-16 18:35:00,71.285,71.3,71.28,71.3,383200000.0
2009-04-16 18:36:00,71.295,71.345,71.295,71.335,290600000.0
2009-04-16 18:37:00,71.335,71.345,71.3,71.32,394800000.0
2009-04-16 18:38:00,71.325,71.335,71.325,71.325,255400000.0
2009-04-16 18:39:00,71.32,71.32,71.205,71.225,581000000.0
2009-04-16 18:40:00,71.225,71.225,71.175,71.175,633400000.0
2009-04-16 18:41:00,71.175,71.2,71.11,71.115,491800000.0
2009-04-16 18:42:00,71.115,71.12,71.085,71.12,289200000.0
2009-04-16 18:43:00,71.125,71.16,71.125,71.16,476600000.0
2009-04-16 18:44:00,71.16,71.195,71.145,71.175,469000000.0
2009-04-16 18:45:00,71.175,71.215,71.175,71.19,412600000.0
2009-04-16 18:46:00,71.19,71.23,71.185,71.22,367000000.0
2009-04-16 18:47:00,71.22,71.25,71.215,71.24,477600000.0
2009-04-16 18:48:00,71.245,71.275,71.24,71.27,321400000.0
2009-04-16 18:49:00,71.275,71.29,71.26,71.275,270800000.0
2009-04-16 18:50:00,71.28,71.325,71.28,71.325,289400000.0
2009-04-16 18:51:00,71.32,71.32,71.28,71.285,309400000.0
2009-04-16 18:52:00,71.285,71.33,71.285,71.33,143200000.0
2009-04-16 18:53:00,71.325,71.325,71.31,71.31,105400000.0
2009-04-16 18:54:00,71.31,71.34,71.3,71.3,290400000.0
2009-04-16 18:55:00,71.3,71.3,71.265,71.285,202600000.0
2009-04-16 18:56:00,71.285,71.35,71.28,71.295,426600000.0
2009-04-16 18:57:00,71.3,71.325,71.295,71.3,418200000.0
2009-04-16 18:58:00,71.305,71.315,71.295,71.295,283800000.0
2009-04-16 18:59:00,71.295,71.3,71.275,71.275,114400000.0
2009-04-16 19:00:00,71.275,71.28,71.23,71.23,163200000.0
2009-04-16 19:01:00,71.23,71.26,71.23,71.25,230600000.0
2009-04-16 19:02:00,71.25,71.25,71.235,71.25,194400000.0
2009-04-16 19:03:00,71.25,71.275,71.25,71.265,174600000.0
2009-04-16 19:04:00,71.27,71.275,71.26,71.27,81600000.0
2009-04-16 19:05:00,71.27,71.275,71.255,71.265,291600000.0
2009-04-16 19:06:00,71.27,71.275,71.235,71.24,168000000.0
2009-04-16 19:07:00,71.24,71.255,71.235,71.235,225800000.0
2009-04-16 19:08:00,71.235,71.255,71.235,71.245,164400000.0
2009-04-16 19:09:00,71.245,71.25,71.23,71.245,166400000.0
2009-04-16 19:10:00,71.235,71.235,71.15,71.155,294000000.0
2009-04-16 19:11:00,71.15,71.155,71.14,71.145,272400000.0
2009-04-16 19:12:00,71.145,71.165,71.13,71.165,361600000.0
2009-04-16 19:13:00,71.155,71.17,71.155,71.17,132400000.0
2009-04-16 19:14:00,71.17,71.17,71.155,71.17,79200000.0
2009-04-16 19:15:00,71.17,71.24,71.17,71.21,340800000.0
2009-04-16 19:16:00,71.195,71.195,71.155,71.16,205600000.0
2009-04-16 19:17:00,71.16,71.17,71.16,71.165,63400000.0
2009-04-16 19:18:00,71.185,71.195,71.155,71.16,218000000.0
2009-04-16 19:19:00,71.16,71.175,71.15,71.17,175800000.0
2009-04-16 19:20:00,71.17,71.17,71.16,71.16,44200000.0
2009-04-16 19:21:00,71.155,71.155,71.13,71.14,248200000.0
2009-04-16 19:22:00,71.145,71.145,71.08,71.105,365400000.0
2009-04-16 19:23:00,71.1,71.12,71.085,71.095,255800000.0
2009-04-16 19:24:00,71.095,71.105,70.975,71.005,491400000.0
2009-04-16 19:25:00,71.015,71.09,71.01,71.075,493000000.0
2009-04-16 19:26:00,71.07,71.07,71.05,71.05,267400000.0
2009-04-16 19:27:00,71.05,71.055,71.04,71.04,336600000.0
2009-04-16 19:28:00,71.04,71.085,71.04,71.045,308600000.0
2009-04-16 19:29:00,71.05,71.08,71.04,71.07,266600000.0
2009-04-16 19:30:00,71.07,71.075,71.035,71.035,370600000.0
2009-04-16 19:31:00,71.035,71.035,70.98,70.995,427400000.0
2009-04-16 19:32:00,71.0,71.085,70.99,71.065,463700000.0
2009-04-16 19:33:00,71.065,71.085,71.04,71.04,279000000.0
2009-04-16 19:34:00,71.025,71.045,71.005,71.02,299000000.0
2009-04-16 19:35:00,71.02,71.05,71.02,71.035,50400000.0
2009-04-16 19:36:00,71.035,71.045,71.025,71.03,58600000.0
2009-04-16 19:37:00,71.035,71.05,70.97,70.985,120600000.0
2009-04-16 19:38:00,70.985,71.015,70.985,71.005,113600000.0
2009-04-16 19:39:00,70.99,71.0,70.955,70.985,105800000.0
2009-04-16 19:40:00,70.99,71.0,70.985,71.0,59200000.0
2009-04-16 19:41:00,71.005,71.01,70.985,71.005,58000000.0
2009-04-16 19:42:00,71.005,71.01,70.99,71.01,37800000.0
2009-04-16 19:43:00,71.005,71.015,70.995,71.015,22400000.0
2009-04-16 19:44:00,71.01,71.06,71.01,71.06,66000000.0
2009-04-16 19:45:00,71.06,71.065,71.03,71.045,79200000.0
2009-04-16 19:46:00,71.04,71.055,71.04,71.04,113800000.0
2009-04-16 19:47:00,71.045,71.07,71.045,71.045,81600000.0
2009-04-16 19:48:00,71.04,71.05,71.015,71.015,104600000.0
2009-04-16 19:49:00,71.015,71.02,70.885,70.935,254800000.0
2009-04-16 19:50:00,70.935,70.97,70.93,70.935,137600000.0
2009-04-16 19:51:00,70.935,70.95,70.92,70.945,94400000.0
2009-04-16 19:52:00,70.945,70.995,70.925,70.98,191800000.0
2009-04-16 19:53:00,70.975,71.035,70.96,71.035,210800000.0
2009-04-16 19:54:00,71.025,71.035,70.885,70.91,351200000.0
2009-04-16 19:55:00,70.91,70.97,70.91,70.955,245200000.0
2009-04-16 19:56:00,70.95,71.04,70.935,71.04,150800000.0
2009-04-16 19:57:00,71.03,71.035,70.985,71.01,154100000.0
2009-04-16 19:58:00,71.01,71.055,71.01,71.05,154400000.0
2009-04-16 19:59:00,71.055,71.075,71.025,71.035,268199999.0
2009-04-16 20:00:00,71.035,71.11,71.025,71.09,445000001.0
2009-04-16 20:01:00,71.1,71.145,71.08,71.145,325000000.0
2009-04-16 20:02:00,71.14,71.165,71.13,71.145,345600000.0
2009-04-16 20:03:00,71.145,71.16,71.14,71.155,215800000.0
2009-04-16 20:04:00,71.155,71.155,71.11,71.12,187000000.0
2009-04-16 20:05:00,71.125,71.135,71.115,71.12,292200000.0
2009-04-16 20:06:00,71.12,71.17,71.12,71.17,64000000.0
2009-04-16 20:07:00,71.165,71.18,71.105,71.115,80400000.0
2009-04-16 20:08:00,71.115,71.115,71.07,71.08,153400000.0
2009-04-16 20:09:00,71.08,71.12,71.08,71.11,142400000.0
2009-04-16 20:10:00,71.105,71.14,71.1,71.11,101800000.0
2009-04-16 20:11:00,71.11,71.15,71.11,71.14,261200000.0
2009-04-16 20:12:00,71.135,71.155,71.125,71.135,164200000.0
2009-04-16 20:13:00,71.12,71.165,71.11,71.16,119800000.0
2009-04-16 20:14:00,71.155,71.185,71.155,71.175,225800000.0
2009-04-16 20:15:00,71.175,71.2,71.17,71.185,109000000.0
2009-04-16 20:16:00,71.18,71.19,71.115,71.145,196800000.0
2009-04-16 20:17:00,71.15,71.155,71.115,71.115,59400000.0
2009-04-16 20:18:00,71.115,71.155,71.11,71.155,96000000.0
2009-04-16 20:19:00,71.155,71.165,71.13,71.155,114600000.0
2009-04-16 20:20:00,71.15,71.205,71.14,71.18,94800000.0
2009-04-16 20:21:00,71.175,71.235,71.175,71.235,118400000.0
2009-04-16 20:22:00,71.23,71.25,71.21,71.245,141200000.0
2009-04-16 20:23:00,71.24,71.245,71.18,71.235,125600000.0
2009-04-16 20:24:00,71.24,71.24,71.15,71.16,140800000.0
2009-04-16 20:25:00,71.16,71.235,71.16,71.235,69800000.0
2009-04-16 20:26:00,71.24,71.25,71.215,71.25,93800000.0
2009-04-16 20:27:00,71.245,71.265,71.245,71.245,85800000.0
2009-04-16 20:28:00,71.25,71.25,71.22,71.23,169600000.0
2009-04-16 20:29:00,71.22,71.265,71.215,71.265,155400000.0
2009-04-16 20:30:00,71.265,71.295,71.265,71.295,134400000.0
2009-04-16 20:31:00,71.295,71.34,71.295,71.32,142400000.0
2009-04-16 20:32:00,71.315,71.32,71.275,71.285,120000000.0
2009-04-16 20:33:00,71.28,71.32,71.275,71.315,50000000.0
2009-04-16 20:34:00,71.31,71.355,71.31,71.35,98000000.0
2009-04-16 20:35:00,71.35,71.385,71.345,71.385,106600000.0
2009-04-16 20:36:00,71.385,71.445,71.375,71.44,172200000.0
2009-04-16 20:37:00,71.44,71.47,71.42,71.455,151000000.0
2009-04-16 20:38:00,71.455,71.465,71.42,71.43,113000000.0
2009-04-16 20:39:00,71.435,71.445,71.41,71.435,146400000.0
2009-04-16 20:40:00,71.44,71.445,71.415,71.415,71600000.0
2009-04-16 20:41:00,71.425,71.425,71.395,71.41,68200000.0
2009-04-16 20:42:00,71.425,71.47,71.425,71.46,91200000.0
2009-04-16 20:43:00,71.46,71.47,71.455,71.465,70800000.0
2009-04-16 20:44:00,71.465,71.49,71.46,71.48,56000000.0
2009-04-16 20:45:00,71.48,71.48,71.46,71.47,99400000.0
2009-04-16 20:46:00,71.475,71.485,71.43,71.435,161800000.0
2009-04-16 20:47:00,71.43,71.435,71.42,71.425,76400000.0
2009-04-16 20:48:00,71.425,71.435,71.415,71.435,113600000.0
2009-04-16 20:49:00,71.435,71.445,71.42,71.425,52000000.0
2009-04-16 20:50:00,71.43,71.44,71.43,71.435,41600000.0
2009-04-16 20:51:00,71.435,71.47,71.435,71.46,182800000.0
2009-04-16 20:52:00,71.455,71.51,71.455,71.51,175500000.0
2009-04-16 20:53:00,71.515,71.55,71.505,71.51,168400000.0
2009-04-16 20:54:00,71.51,71.525,71.5,71.505,111000000.0
2009-04-16 20:55:00,71.5,71.505,71.475,71.48,49000000.0
2009-04-16 20:56:00,71.47,71.47,71.42,71.42,59800000.0
2009-04-16 20:57:00,71.42,71.43,71.41,71.42,62200000.0
2009-04-16 20:58:00,71.425,71.44,71.42,71.425,58000000.0
2009-04-16 20:59:00,71.425,71.435,71.385,71.385,147800000.0
2009-04-16 21:00:00,71.385,71.41,71.35,71.37,328000000.0
2009-04-16 21:01:00,71.365,71.375,71.35,71.365,92400000.0
2009-04-16 21:02:00,71.365,71.375,71.365,71.365,19200000.0
2009-04-16 21:03:00,71.37,71.385,71.37,71.38,60200000.0
2009-04-16 21:04:00,71.38,71.38,71.36,71.37,39600000.0
2009-04-16 21:05:00,71.365,71.37,71.355,71.365,24000000.0
2009-04-16 21:06:00,71.36,71.395,71.355,71.395,107800000.0
2009-04-16 21:07:00,71.4,71.44,71.395,71.415,75600000.0
2009-04-16 21:08:00,71.415,71.445,71.41,71.435,100400000.0
2009-04-16 21:09:00,71.43,71.45,71.405,71.425,95600000.0
2009-04-16 21:10:00,71.425,71.49,71.425,71.47,109800000.0
2009-04-16 21:11:00,71.47,71.51,71.47,71.49,84600000.0
2009-04-16 21:12:00,71.495,71.56,71.495,71.54,117800000.0
2009-04-16 21:13:00,71.545,71.55,71.52,71.52,75800000.0
2009-04-16 21:14:00,71.53,71.53,71.475,71.48,48800000.0
2009-04-16 21:15:00,71.48,71.49,71.48,71.48,18000000.0
2009-04-16 21:16:00,71.48,71.48,71.42,71.42,36000000.0
2009-04-16 21:17:00,71.42,71.45,71.42,71.435,38000000.0
2009-04-16 21:18:00,71.45,71.47,71.45,71.46,31800000.0
2009-04-16 21:19:00,71.47,71.54,71.47,71.54,39800000.0
2009-04-16 21:20:00,71.535,71.595,71.53,71.59,138200000.0
2009-04-16 21:21:00,71.595,71.66,71.56,71.635,331400000.0
2009-04-16 21:22:00,71.63,71.64,71.62,71.62,64200000.0
2009-04-16 21:23:00,71.63,71.63,71.61,71.62,46800000.0
2009-04-16 21:24:00,71.62,71.62,71.56,71.565,121800000.0
2009-04-16 21:25:00,71.565,71.565,71.54,71.555,80200000.0
2009-04-16 21:26:00,71.555,71.58,71.55,71.555,111400000.0
2009-04-16 21:27:00,71.555,71.555,71.515,71.53,65600000.0
2009-04-16 21:28:00,71.525,71.525,71.435,71.445,239400000.0
2009-04-16 21:29:00,71.445,71.475,71.44,71.47,167200000.0
2009-04-16 21:30:00,71.47,71.48,71.445,71.45,156400000.0
2009-04-16 21:31:00,71.445,71.45,71.425,71.425,30600000.0
2009-04-16 21:32:00,71.42,71.42,71.41,71.42,48600000.0
2009-04-16 21:33:00,71.42,71.46,71.42,71.455,39800000.0
2009-04-16 21:34:00,71.45,71.465,71.45,71.46,45000000.0
2009-04-16 21:35:00,71.455,71.465,71.455,71.46,14400000.0
2009-04-16 21:36:00,71.455,71.46,71.44,71.445,27200000.0
2009-04-16 21:37:00,71.44,71.44,71.425,71.43,44200000.0
2009-04-16 21:38:00,71.44,71.51,71.44,71.49,172800000.0
2009-04-16 21:39:00,71.49,71.51,71.49,71.5,59000000.0
2009-04-16 21:40:00,71.5,71.58,71.495,71.57,142800000.0
2009-04-16 21:41:00,71.57,71.63,71.57,71.59,80400000.0
2009-04-16 21:42:00,71.59,71.615,71.585,71.59,73600000.0
2009-04-16 21:43:00,71.595,71.62,71.555,71.555,101800000.0
2009-04-16 21:44:00,71.555,71.58,71.485,71.495,236200000.0
2009-04-16 21:45:00,71.475,71.555,71.435,71.51,234000000.0
2009-04-16 21:46:00,71.5,71.52,71.47,71.47,91200000.0
2009-04-16 21:47:00,71.49,71.57,71.48,71.535,218400000.0
2009-04-16 21:48:00,71.535,71.57,71.495,71.505,250600000.0
2009-04-16 21:49:00,71.505,71.505,71.44,71.46,147200000.0
2009-04-16 21:50:00,71.46,71.51,71.43,71.51,202800000.0
2009-04-16 21:51:00,71.505,71.56,71.48,71.56,295400000.0
2009-04-16 21:52:00,71.555,71.565,71.5,71.5,164200000.0
2009-04-16 21:53:00,71.5,71.5,71.49,71.49,18000000.0
2009-04-16 21:54:00,71.485,71.485,71.455,71.47,57200000.0
2009-04-16 21:55:00,71.48,71.51,71.47,71.51,119200000.0
2009-04-16 21:56:00,71.505,71.515,71.495,71.515,110200000.0
2009-04-16 21:57:00,71.515,71.515,71.465,71.475,113600000.0
2009-04-16 21:58:00,71.475,71.475,71.415,71.425,64800000.0
2009-04-16 21:59:00,71.41,71.44,71.39,71.4,180800000.0
2009-04-16 22:00:00,71.4,71.44,71.395,71.435,111800000.0
2009-04-16 22:01:00,71.435,71.505,71.435,71.5,126200000.0
2009-04-16 22:02:00,71.505,71.535,71.485,71.49,172400000.0
2009-04-16 22:03:00,71.49,71.525,71.44,71.525,199400000.0
2009-04-16 22:04:00,71.52,71.52,71.49,71.495,44200000.0
2009-04-16 22:05:00,71.49,71.53,71.485,71.53,60200000.0
2009-04-16 22:06:00,71.53,71.53,71.455,71.46,106400000.0
2009-04-16 22:07:00,71.46,71.48,71.46,71.475,47400000.0
2009-04-16 22:08:00,71.48,71.505,71.48,71.505,52800000.0
2009-04-16 22:09:00,71.485,71.505,71.485,71.505,37600000.0
2009-04-16 22:10:00,71.495,71.51,71.495,71.51,22400000.0
2009-04-16 22:11:00,71.515,71.53,71.51,71.51,23200000.0
2009-04-16 22:12:00,71.52,71.53,71.51,71.525,97400000.0
2009-04-16 22:13:00,71.53,71.55,71.53,71.55,25600000.0
2009-04-16 22:14:00,71.55,71.605,71.55,71.6,184000000.0
2009-04-16 22:15:00,71.595,71.635,71.595,71.61,75000000.0
2009-04-16 22:16:00,71.605,71.63,71.605,71.62,43200000.0
2009-04-16 22:17:00,71.615,71.645,71.605,71.605,103000000.0
2009-04-16 22:18:00,71.605,71.615,71.605,71.615,19000000.0
2009-04-16 22:19:00,71.605,71.615,71.59,71.59,10200000.0
2009-04-16 22:20:00,71.595,71.595,71.59,71.59,9600000.0
2009-04-16 22:21:00,71.585,71.585,71.57,71.57,19600000.0
2009-04-16 22:22:00,71.57,71.585,71.57,71.58,8800000.0
2009-04-16 22:23:00,71.585,71.59,71.58,71.58,36200000.0
2009-04-16 22:24:00,71.585,71.585,71.585,71.585,1600000.0
2009-04-16 22:25:00,71.575,71.575,71.545,71.57,46600000.0
2009-04-16 22:26:00,71.57,71.57,71.56,71.56,37600000.0
2009-04-16 22:27:00,71.56,71.585,71.555,71.57,34800000.0
2009-04-16 22:28:00,71.555,71.57,71.55,71.57,50600000.0
2009-04-16 22:29:00,71.57,71.585,71.53,71.545,205000000.0
2009-04-16 22:30:00,71.545,71.545,71.51,71.525,116600000.0
2009-04-16 22:31:00,71.515,71.52,71.51,71.515,23000000.0
2009-04-16 22:32:00,71.51,71.51,71.51,71.51,3200000.0
2009-04-16 22:33:00,71.515,71.52,71.51,71.51,16000000.0
2009-04-16 22:34:00,71.505,71.505,71.485,71.5,21200000.0
2009-04-16 22:35:00,71.485,71.53,71.485,71.515,60800000.0
2009-04-16 22:36:00,71.52,71.52,71.49,71.49,17000000.0
2009-04-16 22:37:00,71.49,71.49,71.48,71.48,45800000.0
2009-04-16 22:38:00,71.49,71.49,71.48,71.49,38000000.0
2009-04-16 22:39:00,71.495,71.51,71.475,71.5,145100000.0
2009-04-16 22:40:00,71.5,71.5,71.445,71.465,115000000.0
2009-04-16 22:41:00,71.46,71.46,71.43,71.435,73800000.0
2009-04-16 22:42:00,71.425,71.445,71.41,71.42,114400000.0
2009-04-16 22:43:00,71.425,71.45,71.41,71.44,53000000.0
2009-04-16 22:44:00,71.425,71.445,71.41,71.425,146000000.0
2009-04-16 22:45:00,71.43,71.5,71.39,71.395,166600000.0
2009-04-16 22:46:00,71.395,71.475,71.395,71.42,210600000.0
2009-04-16 22:47:00,71.425,71.495,71.425,71.46,225200000.0
2009-04-16 22:48:00,71.46,71.47,71.45,71.45,84600000.0
2009-04-16 22:49:00,71.45,71.485,71.45,71.485,28000000.0
2009-04-16 22:50:00,71.475,71.475,71.46,71.46,29600000.0
2009-04-16 22:51:00,71.46,71.51,71.435,71.505,199800000.0
2009-04-16 22:52:00,71.49,71.5,71.455,71.495,42300000.0
2009-04-16 22:53:00,71.495,71.525,71.445,71.525,104100000.0
2009-04-16 22:54:00,71.525,71.535,71.51,71.525,64200000.0
2009-04-16 22:55:00,71.515,71.535,71.515,71.535,28200000.0
2009-04-16 22:56:00,71.535,71.545,71.525,71.525,43600000.0
2009-04-16 22:57:00,71.525,71.56,71.525,71.56,60800000.0
2009-04-16 22:58:00,71.565,71.565,71.55,71.55,32800000.0
2009-04-16 22:59:00,71.55,71.555,71.515,71.515,72400000.0
2009-04-16 23:00:00,71.51,71.53,71.51,71.53,15200000.0
2009-04-16 23:01:00,71.501,71.514,71.474,71.487,121000000.0
2009-04-16 23:02:00,71.495,71.495,71.465,71.47,10800000.0
2009-04-16 23:03:00,71.44,71.46,71.44,71.455,72400000.0
2009-04-16 23:04:00,71.475,71.505,71.455,71.465,163200000.0
2009-04-16 23:05:00,71.465,71.49,71.445,71.49,205800000.0
2009-04-16 23:06:00,71.49,71.52,71.49,71.52,75000000.0
2009-04-16 23:07:00,71.505,71.51,71.495,71.5,79200000.0
2009-04-16 23:08:00,71.5,71.505,71.5,71.505,19600000.0
2009-04-16 23:09:00,71.51,71.515,71.505,71.515,35400000.0
2009-04-16 23:10:00,71.52,71.53,71.52,71.53,61000000.0
2009-04-16 23:11:00,71.535,71.535,71.53,71.53,45800000.0
2009-04-16 23:12:00,71.545,71.545,71.535,71.535,71000000.0
2009-04-16 23:13:00,71.535,71.535,71.53,71.535,24800000.0
2009-04-16 23:14:00,71.535,71.555,71.535,71.55,202800000.0
2009-04-16 23:15:00,71.545,71.545,71.53,71.53,12400000.0
2009-04-16 23:16:00,71.52,71.525,71.52,71.525,6600000.0
2009-04-16 23:17:00,71.525,71.525,71.525,71.525,1000000.0
2009-04-16 23:18:00,71.525,71.525,71.525,71.525,3000000.0
2009-04-16 23:19:00,71.525,71.525,71.52,71.52,3000000.0
2009-04-16 23:20:00,71.52,71.52,71.51,71.515,10600000.0
2009-04-16 23:21:00,71.515,71.515,71.5,71.5,5000000.0
2009-04-16 23:22:00,71.495,71.505,71.495,71.505,6600000.0
2009-04-16 23:23:00,71.505,71.505,71.505,71.505,1000000.0
2009-04-16 23:24:00,71.5,71.505,71.495,71.5,8600000.0
2009-04-16 23:25:00,71.495,71.515,71.495,71.505,42800000.0
2009-04-16 23:26:00,71.51,71.51,71.47,71.48,35000000.0
2009-04-16 23:27:00,71.48,71.49,71.48,71.49,12400000.0
2009-04-16 23:28:00,71.49,71.49,71.47,71.47,15600000.0
2009-04-16 23:29:00,71.47,71.47,71.44,71.44,36600000.0
2009-04-16 23:30:00,71.44,71.445,71.44,71.445,50600000.0
2009-04-16 23:31:00,71.44,71.44,71.44,71.44,6200000.0
2009-04-16 23:32:00,71.44,71.45,71.44,71.45,38600000.0
2009-04-16 23:33:00,71.45,71.455,71.45,71.455,14400000.0
2009-04-16 23:34:00,71.46,71.53,71.46,71.53,191600000.0
2009-04-16 23:35:00,71.53,71.54,71.5,71.535,139200000.0
2009-04-16 23:36:00,71.53,71.53,71.515,71.53,85200000.0
2009-04-16 23:37:00,71.53,71.54,71.525,71.535,34600000.0
2009-04-16 23:38:00,71.54,71.54,71.52,71.53,26600000.0
2009-04-16 23:39:00,71.51,71.52,71.495,71.505,129800000.0
2009-04-16 23:40:00,71.52,71.52,71.515,71.515,4800000.0
2009-04-16 23:41:00,71.515,71.525,71.515,71.525,7800000.0
2009-04-16 23:42:00,71.525,71.535,71.525,71.53,38400000.0
2009-04-16 23:43:00,71.545,71.55,71.535,71.535,72400000.0
2009-04-16 23:44:00,71.535,71.535,71.535,71.535,5200000.0
2009-04-16 23:45:00,71.54,71.54,71.535,71.535,5200000.0
2009-04-16 23:46:00,71.535,71.535,71.53,71.53,9400000.0
2009-04-16 23:47:00,71.525,71.555,71.525,71.555,31600000.0
2009-04-16 23:48:00,71.56,71.585,71.56,71.585,59200000.0
2009-04-16 23:49:00,71.58,71.59,71.58,71.585,44600000.0
2009-04-16 23:50:00,71.6,71.615,71.575,71.585,64600000.0
2009-04-16 23:51:00,71.59,71.61,71.585,71.61,109800000.0
2009-04-16 23:52:00,71.61,71.615,71.565,71.565,262800000.0
2009-04-16 23:53:00,71.565,71.58,71.56,71.565,106200000.0
2009-04-16 23:54:00,71.56,71.56,71.56,71.56,1600000.0
2009-04-16 23:55:00,71.56,71.56,71.56,71.56,2600000.0
2009-04-16 23:56:00,71.56,71.56,71.56,71.56,2600000.0
2009-04-16 23:57:00,71.56,71.565,71.525,71.54,89200000.0
2009-04-16 23:58:00,71.54,71.54,71.525,71.54,80200000.0
2009-04-16 23:59:00,71.511,71.514,71.498,71.498,351600000.0
2009-04-17 00:00:00,71.535,71.535,71.515,71.515,123000000.0
2009-04-17 00:01:00,71.515,71.515,71.475,71.475,83800000.0
2009-04-17 00:02:00,71.475,71.485,71.465,71.48,51600000.0
2009-04-17 00:03:00,71.475,71.495,71.475,71.495,61400000.0
2009-04-17 00:04:00,71.5,71.5,71.495,71.495,18600000.0
2009-04-17 00:05:00,71.5,71.5,71.47,71.47,58800000.0
2009-04-17 00:06:00,71.47,71.49,71.47,71.49,56800000.0
2009-04-17 00:07:00,71.495,71.54,71.49,71.53,267000000.0
2009-04-17 00:08:00,71.525,71.53,71.51,71.525,143400000.0
2009-04-17 00:09:00,71.52,71.52,71.505,71.505,35000000.0
2009-04-17 00:10:00,71.51,71.51,71.51,71.51,8000000.0
2009-04-17 00:11:00,71.51,71.51,71.51,71.51,6400000.0
2009-04-17 00:12:00,71.51,71.53,71.51,71.525,54000000.0
2009-04-17 00:13:00,71.53,71.535,71.53,71.535,22200000.0
2009-04-17 00:14:00,71.535,71.535,71.535,71.535,28200000.0
2009-04-17 00:15:00,71.502,71.508,71.494,71.496,163800000.0
2009-04-17 00:16:00,71.53,71.53,71.52,71.53,61400000.0
2009-04-17 00:17:00,71.535,71.54,71.53,71.535,77800000.0
2009-04-17 00:18:00,71.525,71.535,71.52,71.525,78600000.0
2009-04-17 00:19:00,71.525,71.525,71.52,71.52,32800000.0
2009-04-17 00:20:00,71.52,71.52,71.52,71.52,44200000.0
2009-04-17 00:21:00,71.525,71.525,71.525,71.525,8400000.0
2009-04-17 00:22:00,71.515,71.52,71.505,71.51,48800000.0
2009-04-17 00:23:00,71.505,71.51,71.485,71.485,53400000.0
2009-04-17 00:24:00,71.485,71.49,71.475,71.485,117000000.0
2009-04-17 00:25:00,71.485,71.5,71.485,71.485,93600000.0
2009-04-17 00:26:00,71.49,71.49,71.475,71.48,113400000.0
2009-04-17 00:27:00,71.47,71.475,71.465,71.465,26200000.0
2009-04-17 00:28:00,71.45,71.455,71.435,71.45,142600000.0
2009-04-17 00:29:00,71.455,71.455,71.44,71.455,259000000.0
2009-04-17 00:30:00,71.455,71.475,71.425,71.425,181800000.0
2009-04-17 00:31:00,71.43,71.46,71.43,71.445,236400000.0
2009-04-17 00:32:00,71.445,71.45,71.44,71.45,98200000.0
2009-04-17 00:33:00,71.45,71.46,71.45,71.45,115400000.0
2009-04-17 00:34:00,71.455,71.48,71.455,71.475,107800000.0
2009-04-17 00:35:00,71.475,71.495,71.47,71.47,80400000.0
2009-04-17 00:36:00,71.48,71.5,71.455,71.455,114400000.0
2009-04-17 00:37:00,71.46,71.46,71.455,71.455,80000000.0
2009-04-17 00:38:00,71.455,71.48,71.455,71.48,120000000.0
2009-04-17 00:39:00,71.48,71.5,71.48,71.5,112400000.0
2009-04-17 00:40:00,71.5,71.525,71.5,71.51,75200000.0
2009-04-17 00:41:00,71.52,71.54,71.51,71.54,117800000.0
2009-04-17 00:42:00,71.54,71.555,71.525,71.53,317200000.0
2009-04-17 00:43:00,71.525,71.53,71.52,71.52,228800000.0
2009-04-17 00:44:00,71.525,71.525,71.515,71.515,141000000.0
2009-04-17 00:45:00,71.515,71.525,71.515,71.525,58800000.0
2009-04-17 00:46:00,71.52,71.52,71.52,71.52,1600000.0
2009-04-17 00:47:00,71.525,71.525,71.495,71.495,70600000.0
2009-04-17 00:48:00,71.495,71.505,71.485,71.495,103200000.0
2009-04-17 00:49:00,71.495,71.495,71.495,71.495,9600000.0
2009-04-17 00:50:00,71.495,71.495,71.495,71.495,4800000.0
2009-04-17 00:51:00,71.495,71.52,71.495,71.52,95000000.0
2009-04-17 00:52:00,71.54,71.545,71.535,71.54,75800000.0
2009-04-17 00:53:00,71.54,71.565,71.54,71.565,137200000.0
2009-04-17 00:54:00,71.555,71.585,71.555,71.575,142000000.0
2009-04-17 00:55:00,71.575,71.59,71.545,71.545,357400000.0
2009-04-17 00:56:00,71.55,71.565,71.55,71.55,85800000.0
2009-04-17 00:57:00,71.525,71.55,71.505,71.55,137000000.0
2009-04-17 00:58:00,71.54,71.54,71.54,71.54,17600000.0
2009-04-17 00:59:00,71.545,71.555,71.535,71.555,69000000.0
2009-04-17 01:00:00,71.555,71.605,71.555,71.6,240800000.0
2009-04-17 01:01:00,71.605,71.635,71.6,71.635,123400000.0
2009-04-17 01:02:00,71.635,71.65,71.635,71.65,81000000.0
2009-04-17 01:03:00,71.65,71.65,71.645,71.645,39400000.0
2009-04-17 01:04:00,71.65,71.65,71.61,71.61,37400000.0
2009-04-17 01:05:00,71.61,71.635,71.61,71.635,71600000.0
2009-04-17 01:06:00,71.635,71.65,71.635,71.645,95600000.0
2009-04-17 01:07:00,71.645,71.66,71.62,71.635,233400000.0
2009-04-17 01:08:00,71.65,71.65,71.59,71.615,156800000.0
2009-04-17 01:09:00,71.62,71.63,71.6,71.625,139800000.0
2009-04-17 01:10:00,71.625,71.645,71.615,71.63,86200000.0
2009-04-17 01:11:00,71.63,71.65,71.625,71.65,147000000.0
2009-04-17 01:12:00,71.65,71.65,71.645,71.645,19200000.0
2009-04-17 01:13:00,71.64,71.64,71.625,71.625,23400000.0
2009-04-17 01:14:00,71.575,71.616,71.575,71.607,204600000.0
2009-04-17 01:15:00,71.625,71.63,71.585,71.61,108800000.0
2009-04-17 01:16:00,71.61,71.61,71.61,71.61,14400000.0
2009-04-17 01:17:00,71.61,71.635,71.61,71.61,136600000.0
2009-04-17 01:18:00,71.61,71.67,71.6,71.665,369000000.0
2009-04-17 01:19:00,71.665,71.68,71.64,71.68,209200000.0
2009-04-17 01:20:00,71.675,71.68,71.635,71.66,58200000.0
2009-04-17 01:21:00,71.66,71.665,71.655,71.66,57600000.0
2009-04-17 01:22:00,71.665,71.67,71.62,71.63,230600000.0
2009-04-17 01:23:00,71.63,71.665,71.615,71.655,410800000.0
2009-04-17 01:24:00,71.655,71.655,71.625,71.645,162000000.0
2009-04-17 01:25:00,71.65,71.685,71.635,71.67,451000000.0
2009-04-17 01:26:00,71.67,71.7,71.665,71.7,191200000.0
2009-04-17 01:27:00,71.7,71.71,71.685,71.71,242800000.0
2009-04-17 01:28:00,71.715,71.735,71.715,71.735,124000000.0
2009-04-17 01:29:00,71.735,71.76,71.73,71.76,70000000.0
2009-04-17 01:30:00,71.76,71.76,71.76,71.76,19800000.0
2009-04-17 01:31:00,71.76,71.77,71.76,71.77,11200000.0
2009-04-17 01:32:00,71.77,71.77,71.76,71.77,14400000.0
2009-04-17 01:33:00,71.765,71.77,71.765,71.77,74800000.0
2009-04-17 01:34:00,71.77,71.77,71.77,71.77,1800000.0
2009-04-17 01:35:00,71.77,71.78,71.765,71.78,139400000.0
2009-04-17 01:36:00,71.78,71.79,71.775,71.775,58400000.0
2009-04-17 01:37:00,71.79,71.8,71.79,71.79,109400000.0
2009-04-17 01:38:00,71.795,71.82,71.79,71.8,259000000.0
2009-04-17 01:39:00,71.8,71.805,71.795,71.8,74000000.0
2009-04-17 01:40:00,71.8,71.805,71.795,71.8,69600000.0
2009-04-17 01:41:00,71.8,71.82,71.8,71.81,265600000.0
2009-04-17 01:42:00,71.805,71.865,71.805,71.86,404200000.0
2009-04-17 01:43:00,71.86,71.89,71.845,71.885,383000000.0
2009-04-17 01:44:00,71.87,71.87,71.865,71.87,100600000.0
2009-04-17 01:45:00,71.865,71.92,71.865,71.91,386200000.0
2009-04-17 01:46:00,71.91,71.92,71.885,71.89,309800000.0
2009-04-17 01:47:00,71.885,71.89,71.845,71.85,451800000.0
2009-04-17 01:48:00,71.85,71.88,71.825,71.84,427200000.0
2009-04-17 01:49:00,71.845,71.885,71.845,71.885,271000000.0
2009-04-17 01:50:00,71.89,71.92,71.89,71.915,238600000.0
2009-04-17 01:51:00,71.92,71.94,71.905,71.905,111300000.0
2009-04-17 01:52:00,71.905,71.92,71.87,71.87,245400000.0
2009-04-17 01:53:00,71.875,71.875,71.765,71.77,473400000.0
2009-04-17 01:54:00,71.77,71.815,71.77,71.815,347000000.0
2009-04-17 01:55:00,71.815,71.815,71.795,71.8,115000000.0
2009-04-17 01:56:00,71.805,71.81,71.795,71.8,78200000.0
2009-04-17 01:57:00,71.8,71.8,71.76,71.76,119200000.0
2009-04-17 01:58:00,71.76,71.76,71.725,71.745,250800000.0
2009-04-17 01:59:00,71.74,71.75,71.6,71.6,469300000.0
2009-04-17 02:00:00,71.595,71.66,71.56,71.66,321200000.0
2009-04-17 02:01:00,71.66,71.74,71.66,71.73,403000000.0
2009-04-17 02:02:00,71.715,71.72,71.69,71.7,258600000.0
2009-04-17 02:03:00,71.695,71.72,71.675,71.68,308200000.0
2009-04-17 02:04:00,71.68,71.695,71.67,71.67,260600000.0
2009-04-17 02:05:00,71.685,71.69,71.635,71.645,378000000.0
2009-04-17 02:06:00,71.645,71.66,71.62,71.62,128800000.0
2009-04-17 02:07:00,71.625,71.64,71.62,71.625,185800000.0
2009-04-17 02:08:00,71.625,71.625,71.61,71.61,101200000.0
2009-04-17 02:09:00,71.61,71.615,71.61,71.615,57200000.0
2009-04-17 02:10:00,71.62,71.635,71.615,71.625,316000000.0
2009-04-17 02:11:00,71.625,71.675,71.625,71.665,353400000.0
2009-04-17 02:12:00,71.665,71.69,71.655,71.67,231000000.0
2009-04-17 02:13:00,71.675,71.715,71.67,71.695,467800000.0
2009-04-17 02:14:00,71.69,71.725,71.69,71.71,284600000.0
2009-04-17 02:15:00,71.745,71.76,71.735,71.745,313200000.0
2009-04-17 02:16:00,71.745,71.8,71.745,71.8,148800000.0
2009-04-17 02:17:00,71.8,71.81,71.795,71.81,121200000.0
2009-04-17 02:18:00,71.81,71.81,71.81,71.81,40000000.0
2009-04-17 02:19:00,71.81,71.83,71.805,71.83,54000000.0
2009-04-17 02:20:00,71.83,71.86,71.825,71.86,174800000.0
2009-04-17 02:21:00,71.86,71.87,71.855,71.86,123600000.0
2009-04-17 02:22:00,71.86,71.86,71.845,71.86,60200000.0
2009-04-17 02:23:00,71.86,71.86,71.845,71.86,51800000.0
2009-04-17 02:24:00,71.86,71.86,71.84,71.86,30800000.0
2009-04-17 02:25:00,71.86,71.86,71.86,71.86,24000000.0
2009-04-17 02:26:00,71.86,71.87,71.855,71.86,120400000.0
2009-04-17 02:27:00,71.85,71.86,71.85,71.86,199200000.0
2009-04-17 02:28:00,71.86,71.88,71.85,71.88,186600000.0
2009-04-17 02:29:00,71.88,71.9,71.85,71.9,292200000.0
2009-04-17 02:30:00,71.9,71.91,71.805,71.81,376200000.0
2009-04-17 02:31:00,71.815,71.875,71.81,71.83,349600000.0
2009-04-17 02:32:00,71.84,71.885,71.835,71.885,202800000.0
2009-04-17 02:33:00,71.88,71.91,71.87,71.885,322000000.0
2009-04-17 02:34:00,71.88,71.92,71.875,71.88,373400000.0
2009-04-17 02:35:00,71.885,71.89,71.825,71.84,410599999.0
2009-04-17 02:36:00,71.835,71.845,71.83,71.84,94400000.0
2009-04-17 02:37:00,71.84,71.84,71.81,71.815,193400000.0
2009-04-17 02:38:00,71.815,71.815,71.77,71.775,248000000.0
2009-04-17 02:39:00,71.78,71.785,71.755,71.765,92400000.0
2009-04-17 02:40:00,71.775,71.8,71.765,71.775,206200000.0
2009-04-17 02:41:00,71.775,71.81,71.775,71.81,252200000.0
2009-04-17 02:42:00,71.805,71.805,71.785,71.785,369400000.0
2009-04-17 02:43:00,71.785,71.785,71.745,71.75,175800000.0
2009-04-17 02:44:00,71.74,71.74,71.72,71.725,178000000.0
2009-04-17 02:45:00,71.725,71.735,71.67,71.67,236400000.0
2009-04-17 02:46:00,71.675,71.685,71.625,71.645,379400001.0
2009-04-17 02:47:00,71.64,71.67,71.64,71.67,245400000.0
2009-04-17 02:48:00,71.665,71.68,71.655,71.68,180000000.0
2009-04-17 02:49:00,71.68,71.71,71.675,71.705,350600000.0
2009-04-17 02:50:00,71.705,71.74,71.705,71.74,236400000.0
2009-04-17 02:51:00,71.735,71.745,71.73,71.745,113200000.0
2009-04-17 02:52:00,71.745,71.775,71.74,71.76,345600000.0
2009-04-17 02:53:00,71.76,71.835,71.75,71.82,465800000.0
2009-04-17 02:54:00,71.83,71.845,71.815,71.82,407000000.0
2009-04-17 02:55:00,71.805,71.855,71.765,71.835,614600000.0
2009-04-17 02:56:00,71.845,71.88,71.79,71.795,487800000.0
2009-04-17 02:57:00,71.795,71.82,71.785,71.79,256800000.0
2009-04-17 02:58:00,71.8,71.85,71.79,71.82,133800000.0
2009-04-17 02:59:00,71.815,71.83,71.795,71.815,203200000.0
2009-04-17 03:00:00,71.815,71.82,71.78,71.785,221000000.0
2009-04-17 03:01:00,71.8,71.84,71.795,71.82,179600000.0
2009-04-17 03:02:00,71.82,71.84,71.82,71.84,50000000.0
2009-04-17 03:03:00,71.845,71.845,71.795,71.8,155600000.0
2009-04-17 03:04:00,71.8,71.815,71.8,71.8,241200000.0
2009-04-17 03:05:00,71.8,71.82,71.78,71.78,58000000.0
2009-04-17 03:06:00,71.78,71.795,71.775,71.78,223200000.0
2009-04-17 03:07:00,71.78,71.78,71.705,71.705,279400000.0
2009-04-17 03:08:00,71.705,71.71,71.66,71.7,360599999.0
2009-04-17 03:09:00,71.695,71.695,71.65,71.66,94600000.0
2009-04-17 03:10:00,71.655,71.67,71.63,71.66,311200000.0
2009-04-17 03:11:00,71.655,71.68,71.655,71.67,236600000.0
2009-04-17 03:12:00,71.67,71.675,71.665,71.675,111000000.0
2009-04-17 03:13:00,71.675,71.75,71.67,71.735,296600000.0
2009-04-17 03:14:00,71.745,71.765,71.745,71.745,265600000.0
2009-04-17 03:15:00,71.75,71.75,71.665,71.665,339800000.0
2009-04-17 03:16:00,71.67,71.69,71.665,71.68,317800000.0
2009-04-17 03:17:00,71.68,71.735,71.68,71.735,248200000.0
2009-04-17 03:18:00,71.73,71.73,71.72,71.73,130600000.0
2009-04-17 03:19:00,71.715,71.72,71.685,71.685,322200000.0
2009-04-17 03:20:00,71.69,71.695,71.665,71.67,405400000.0
2009-04-17 03:21:00,71.67,71.71,71.67,71.71,244200000.0
2009-04-17 03:22:00,71.71,71.725,71.695,71.705,426400000.0
2009-04-17 03:23:00,71.71,71.71,71.685,71.69,83400000.0
2009-04-17 03:24:00,71.69,71.705,71.67,71.67,253200000.0
2009-04-17 03:25:00,71.67,71.69,71.665,71.69,330000000.0
2009-04-17 03:26:00,71.7,71.7,71.665,71.665,112400000.0
2009-04-17 03:27:00,71.665,71.68,71.65,71.655,181000000.0
2009-04-17 03:28:00,71.66,71.685,71.66,71.675,175200000.0
2009-04-17 03:29:00,71.675,71.725,71.67,71.725,184600000.0
2009-04-17 03:30:00,71.725,71.81,71.715,71.785,501200000.0
2009-04-17 03:31:00,71.775,71.78,71.72,71.745,288200000.0
2009-04-17 03:32:00,71.74,71.745,71.72,71.72,207000000.0
2009-04-17 03:33:00,71.725,71.73,71.685,71.69,177600000.0
2009-04-17 03:34:00,71.69,71.715,71.68,71.715,211400000.0
2009-04-17 03:35:00,71.715,71.73,71.705,71.715,209800000.0
2009-04-17 03:36:00,71.715,71.75,71.715,71.73,225000000.0
2009-04-17 03:37:00,71.73,71.76,71.725,71.755,281000000.0
2009-04-17 03:38:00,71.755,71.79,71.75,71.76,128200000.0
2009-04-17 03:39:00,71.755,71.795,71.755,71.79,218000000.0
2009-04-17 03:40:00,71.79,71.825,71.775,71.78,396200000.0
2009-04-17 03:41:00,71.78,71.79,71.75,71.765,325200000.0
2009-04-17 03:42:00,71.76,71.775,71.75,71.775,323800000.0
2009-04-17 03:43:00,71.775,71.78,71.765,71.765,116000000.0
2009-04-17 03:44:00,71.765,71.77,71.75,71.76,167000000.0
2009-04-17 03:45:00,71.76,71.76,71.745,71.745,174000000.0
2009-04-17 03:46:00,71.745,71.82,71.74,71.82,332400000.0
2009-04-17 03:47:00,71.82,71.82,71.79,71.805,136200000.0
2009-04-17 03:48:00,71.805,71.82,71.795,71.81,235800000.0
2009-04-17 03:49:00,71.815,71.835,71.815,71.82,380400000.0
2009-04-17 03:50:00,71.82,71.825,71.815,71.825,292400000.0
2009-04-17 03:51:00,71.825,71.825,71.785,71.79,206900000.0
2009-04-17 03:52:00,71.795,71.805,71.79,71.8,150800000.0
2009-04-17 03:53:00,71.8,71.8,71.785,71.79,151000000.0
2009-04-17 03:54:00,71.785,71.795,71.775,71.79,189000000.0
2009-04-17 03:55:00,71.79,71.795,71.79,71.79,59400000.0
2009-04-17 03:56:00,71.79,71.8,71.77,71.79,238200000.0
2009-04-17 03:57:00,71.795,71.8,71.78,71.78,123200000.0
2009-04-17 03:58:00,71.78,71.785,71.74,71.745,343800000.0
2009-04-17 03:59:00,71.75,71.785,71.74,71.76,315200000.0
2009-04-17 04:00:00,71.755,71.78,71.755,71.77,130200000.0
2009-04-17 04:01:00,71.765,71.795,71.765,71.79,208000000.0
2009-04-17 04:02:00,71.79,71.84,71.79,71.82,511200000.0
2009-04-17 04:03:00,71.82,71.835,71.805,71.805,179000000.0
2009-04-17 04:04:00,71.805,71.825,71.805,71.82,116400000.0
2009-04-17 04:05:00,71.815,71.815,71.795,71.805,170600000.0
2009-04-17 04:06:00,71.795,71.8,71.79,71.79,36400000.0
2009-04-17 04:07:00,71.8,71.81,71.795,71.81,54400000.0
2009-04-17 04:08:00,71.8,71.805,71.79,71.8,96000000.0
2009-04-17 04:09:00,71.805,71.81,71.79,71.79,103800000.0
2009-04-17 04:10:00,71.79,71.795,71.78,71.795,110400000.0
2009-04-17 04:11:00,71.795,71.82,71.775,71.82,180200000.0
2009-04-17 04:12:00,71.82,71.82,71.8,71.8,154800000.0
2009-04-17 04:13:00,71.8,71.815,71.8,71.815,142600000.0
2009-04-17 04:14:00,71.81,71.825,71.795,71.8,127600000.0
2009-04-17 04:15:00,71.795,71.805,71.79,71.805,40800000.0
2009-04-17 04:16:00,71.81,71.81,71.795,71.81,146000000.0
2009-04-17 04:17:00,71.81,71.815,71.805,71.815,136600000.0
2009-04-17 04:18:00,71.815,71.82,71.81,71.815,100400000.0
2009-04-17 04:19:00,71.82,71.835,71.82,71.82,150600000.0
2009-04-17 04:20:00,71.82,71.83,71.82,71.825,117600000.0
2009-04-17 04:21:00,71.83,71.835,71.805,71.815,148400000.0
2009-04-17 04:22:00,71.815,71.82,71.745,71.75,296200000.0
2009-04-17 04:23:00,71.75,71.755,71.685,71.725,474200000.0
2009-04-17 04:24:00,71.725,71.755,71.71,71.715,347200000.0
2009-04-17 04:25:00,71.72,71.745,71.71,71.74,405000000.0
2009-04-17 04:26:00,71.735,71.77,71.72,71.755,414200000.0
2009-04-17 04:27:00,71.755,71.8,71.74,71.745,481000000.0
2009-04-17 04:28:00,71.74,71.76,71.735,71.755,308400000.0
2009-04-17 04:29:00,71.76,71.76,71.74,71.755,319400000.0
2009-04-17 04:30:00,71.755,71.795,71.75,71.78,425000000.0
2009-04-17 04:31:00,71.78,71.79,71.765,71.77,294600000.0
2009-04-17 04:32:00,71.77,71.77,71.715,71.74,377800000.0
2009-04-17 04:33:00,71.74,71.75,71.725,71.725,203600000.0
2009-04-17 04:34:00,71.73,71.735,71.675,71.68,426000000.0
2009-04-17 04:35:00,71.675,71.695,71.655,71.695,273200000.0
2009-04-17 04:36:00,71.69,71.695,71.64,71.685,343400000.0
2009-04-17 04:37:00,71.68,71.68,71.62,71.63,414000000.0
2009-04-17 04:38:00,71.62,71.675,71.61,71.625,391400000.0
2009-04-17 04:39:00,71.62,71.675,71.62,71.645,404000000.0
2009-04-17 04:40:00,71.65,71.68,71.635,71.635,563000000.0
2009-04-17 04:41:00,71.635,71.685,71.635,71.685,291400000.0
2009-04-17 04:42:00,71.69,71.705,71.685,71.7,194600000.0
2009-04-17 04:43:00,71.7,71.705,71.655,71.66,221200000.0
2009-04-17 04:44:00,71.66,71.66,71.63,71.63,93600000.0
2009-04-17 04:45:00,71.635,71.66,71.635,71.66,113200000.0
2009-04-17 04:46:00,71.66,71.66,71.65,71.65,79400000.0
2009-04-17 04:47:00,71.655,71.68,71.65,71.675,126800000.0
2009-04-17 04:48:00,71.68,71.68,71.665,71.675,175000000.0
2009-04-17 04:49:00,71.675,71.685,71.675,71.68,92000000.0
2009-04-17 04:50:00,71.67,71.71,71.665,71.7,240200000.0
2009-04-17 04:51:00,71.7,71.7,71.67,71.67,214200000.0
2009-04-17 04:52:00,71.665,71.67,71.625,71.65,208900000.0
2009-04-17 04:53:00,71.645,71.665,71.64,71.665,137600000.0
2009-04-17 04:54:00,71.655,71.67,71.635,71.64,193000000.0
2009-04-17 04:55:00,71.64,71.645,71.63,71.63,186800000.0
2009-04-17 04:56:00,71.635,71.635,71.605,71.62,340600000.0
2009-04-17 04:57:00,71.62,71.63,71.61,71.62,171000000.0
2009-04-17 04:58:00,71.61,71.61,71.605,71.605,231400000.0
2009-04-17 04:59:00,71.6,71.61,71.58,71.59,405000000.0
2009-04-17 05:00:00,71.59,71.6,71.575,71.595,197200000.0
2009-04-17 05:01:00,71.595,71.595,71.57,71.57,223800000.0
2009-04-17 05:02:00,71.57,71.595,71.565,71.58,256600000.0
2009-04-17 05:03:00,71.575,71.575,71.56,71.56,212800000.0
2009-04-17 05:04:00,71.57,71.615,71.565,71.615,455600000.0
2009-04-17 05:05:00,71.595,71.655,71.595,71.625,425400000.0
2009-04-17 05:06:00,71.635,71.64,71.59,71.595,307600000.0
2009-04-17 05:07:00,71.61,71.61,71.585,71.59,203400000.0
2009-04-17 05:08:00,71.59,71.605,71.585,71.605,188800000.0
2009-04-17 05:09:00,71.605,71.62,71.6,71.615,109800000.0
2009-04-17 05:10:00,71.61,71.625,71.605,71.615,240000000.0
2009-04-17 05:11:00,71.62,71.635,71.6,71.62,364200000.0
2009-04-17 05:12:00,71.615,71.63,71.605,71.605,249800000.0
2009-04-17 05:13:00,71.605,71.63,71.6,71.63,315800000.0
2009-04-17 05:14:00,71.625,71.66,71.595,71.62,387400000.0
2009-04-17 05:15:00,71.625,71.64,71.615,71.635,287000000.0
2009-04-17 05:16:00,71.63,71.64,71.61,71.615,228600000.0
2009-04-17 05:17:00,71.615,71.625,71.605,71.605,226200000.0
2009-04-17 05:18:00,71.61,71.645,71.61,71.635,102200000.0
2009-04-17 05:19:00,71.64,71.65,71.635,71.645,106000000.0
2009-04-17 05:20:00,71.645,71.655,71.635,71.64,206000000.0
2009-04-17 05:21:00,71.635,71.64,71.635,71.64,126800000.0
2009-04-17 05:22:00,71.64,71.665,71.63,71.635,238000000.0
2009-04-17 05:23:00,71.635,71.635,71.595,71.615,248800000.0
2009-04-17 05:24:00,71.625,71.635,71.62,71.635,64200000.0
2009-04-17 05:25:00,71.645,71.655,71.635,71.635,247600000.0
2009-04-17 05:26:00,71.635,71.645,71.62,71.62,109800000.0
2009-04-17 05:27:00,71.625,71.64,71.625,71.63,194000000.0
2009-04-17 05:28:00,71.63,71.63,71.53,71.53,403400000.0
2009-04-17 05:29:00,71.535,71.56,71.485,71.56,334800000.0
2009-04-17 05:30:00,71.55,71.58,71.54,71.565,349800000.0
2009-04-17 05:31:00,71.555,71.56,71.515,71.515,423600000.0
2009-04-17 05:32:00,71.515,71.515,71.5,71.51,269800000.0
2009-04-17 05:33:00,71.51,71.58,71.5,71.54,468800000.0
2009-04-17 05:34:00,71.54,71.565,71.54,71.55,449200000.0
2009-04-17 05:35:00,71.555,71.56,71.53,71.53,204400000.0
2009-04-17 05:36:00,71.53,71.605,71.52,71.605,602200000.0
2009-04-17 05:37:00,71.605,71.625,71.57,71.58,252000000.0
2009-04-17 05:38:00,71.575,71.61,71.565,71.58,493000000.0
2009-04-17 05:39:00,71.575,71.58,71.565,71.565,296000000.0
2009-04-17 05:40:00,71.565,71.6,71.565,71.6,190400000.0
2009-04-17 05:41:00,71.595,71.64,71.595,71.62,267000000.0
2009-04-17 05:42:00,71.63,71.63,71.57,71.59,240400000.0
2009-04-17 05:43:00,71.595,71.605,71.575,71.585,362200000.0
2009-04-17 05:44:00,71.585,71.595,71.555,71.57,445600000.0
2009-04-17 05:45:00,71.57,71.58,71.555,71.57,274000001.0
2009-04-17 05:46:00,71.57,71.605,71.57,71.6,325400000.0
2009-04-17 05:47:00,71.595,71.595,71.56,71.56,157800000.0
2009-04-17 05:48:00,71.565,71.565,71.555,71.56,37800000.0
2009-04-17 05:49:00,71.565,71.565,71.535,71.54,322600000.0
2009-04-17 05:50:00,71.535,71.55,71.51,71.535,381200000.0
2009-04-17 05:51:00,71.52,71.565,71.52,71.55,323200000.0
2009-04-17 05:52:00,71.545,71.55,71.495,71.495,293600000.0
2009-04-17 05:53:00,71.495,71.575,71.495,71.55,312600000.0
2009-04-17 05:54:00,71.55,71.575,71.53,71.565,486200000.0
2009-04-17 05:55:00,71.545,71.56,71.53,71.53,300600000.0
2009-04-17 05:56:00,71.525,71.555,71.525,71.555,70800000.0
2009-04-17 05:57:00,71.555,71.575,71.53,71.53,252600000.0
2009-04-17 05:58:00,71.545,71.545,71.525,71.535,200000000.0
2009-04-17 05:59:00,71.535,71.535,71.49,71.49,329600000.0
2009-04-17 06:00:00,71.49,71.5,71.485,71.5,147200000.0
2009-04-17 06:01:00,71.5,71.5,71.46,71.465,206400000.0
2009-04-17 06:02:00,71.48,71.485,71.465,71.485,98800000.0
2009-04-17 06:03:00,71.485,71.485,71.47,71.475,129800000.0
2009-04-17 06:04:00,71.475,71.475,71.46,71.46,32200000.0
2009-04-17 06:05:00,71.46,71.46,71.38,71.38,241600000.0
2009-04-17 06:06:00,71.38,71.41,71.375,71.405,175200000.0
2009-04-17 06:07:00,71.405,71.41,71.4,71.4,63400000.0
2009-04-17 06:08:00,71.385,71.385,71.335,71.355,179600000.0
2009-04-17 06:09:00,71.36,71.37,71.335,71.365,169400000.0
2009-04-17 06:10:00,71.37,71.39,71.345,71.35,238200000.0
2009-04-17 06:11:00,71.35,71.395,71.34,71.385,406800000.0
2009-04-17 06:12:00,71.375,71.375,71.325,71.33,305600000.0
2009-04-17 06:13:00,71.325,71.335,71.25,71.285,424800000.0
2009-04-17 06:14:00,71.285,71.315,71.27,71.315,413400000.0
2009-04-17 06:15:00,71.315,71.32,71.28,71.285,134200000.0
2009-04-17 06:16:00,71.285,71.29,71.245,71.255,392800000.0
2009-04-17 06:17:00,71.265,71.265,71.215,71.215,334800000.0
2009-04-17 06:18:00,71.23,71.235,71.205,71.235,521000000.0
2009-04-17 06:19:00,71.235,71.285,71.2,71.265,587200000.0
2009-04-17 06:20:00,71.255,71.275,71.24,71.265,374400000.0
2009-04-17 06:21:00,71.265,71.3,71.255,71.3,430800000.0
2009-04-17 06:22:00,71.3,71.34,71.29,71.31,374400000.0
2009-04-17 06:23:00,71.31,71.35,71.255,71.31,432400000.0
2009-04-17 06:24:00,71.32,71.325,71.27,71.275,570600000.0
2009-04-17 06:25:00,71.27,71.355,71.27,71.315,394200000.0
2009-04-17 06:26:00,71.315,71.325,71.28,71.315,328000000.0
2009-04-17 06:27:00,71.315,71.345,71.31,71.325,380800000.0
2009-04-17 06:28:00,71.325,71.36,71.32,71.33,236600000.0
2009-04-17 06:29:00,71.33,71.335,71.295,71.3,342800000.0
2009-04-17 06:30:00,71.3,71.355,71.295,71.35,291200000.0
2009-04-17 06:31:00,71.355,71.375,71.35,71.36,131600000.0
2009-04-17 06:32:00,71.36,71.395,71.36,71.39,166400000.0
2009-04-17 06:33:00,71.38,71.405,71.37,71.405,196400000.0
2009-04-17 06:34:00,71.41,71.415,71.395,71.41,214200000.0
2009-04-17 06:35:00,71.41,71.415,71.32,71.34,249000000.0
2009-04-17 06:36:00,71.325,71.335,71.31,71.31,183600000.0
2009-04-17 06:37:00,71.31,71.32,71.31,71.32,126800000.0
2009-04-17 06:38:00,71.33,71.335,71.32,71.335,125000000.0
2009-04-17 06:39:00,71.33,71.335,71.325,71.325,184000000.0
2009-04-17 06:40:00,71.325,71.335,71.31,71.335,365000000.0
2009-04-17 06:41:00,71.33,71.36,71.325,71.35,277600000.0
2009-04-17 06:42:00,71.345,71.395,71.335,71.395,321800000.0
2009-04-17 06:43:00,71.395,71.415,71.395,71.4,220600000.0
2009-04-17 06:44:00,71.4,71.415,71.38,71.415,351000000.0
2009-04-17 06:45:00,71.41,71.455,71.41,71.425,242600000.0
2009-04-17 06:46:00,71.415,71.43,71.385,71.395,283600000.0
2009-04-17 06:47:00,71.395,71.44,71.39,71.415,355000000.0
2009-04-17 06:48:00,71.415,71.485,71.415,71.485,220000000.0
2009-04-17 06:49:00,71.48,71.5,71.475,71.475,296600000.0
2009-04-17 06:50:00,71.475,71.475,71.435,71.46,190400000.0
2009-04-17 06:51:00,71.465,71.485,71.455,71.465,158000000.0
2009-04-17 06:52:00,71.465,71.465,71.445,71.46,163400000.0
2009-04-17 06:53:00,71.46,71.46,71.415,71.42,234800000.0
2009-04-17 06:54:00,71.43,71.43,71.415,71.425,138200000.0
2009-04-17 06:55:00,71.42,71.43,71.42,71.425,124000000.0
2009-04-17 06:56:00,71.43,71.475,71.43,71.465,221400000.0
2009-04-17 06:57:00,71.465,71.48,71.46,71.47,165800000.0
2009-04-17 06:58:00,71.47,71.49,71.47,71.485,25000000.0
2009-04-17 06:59:00,71.49,71.51,71.49,71.51,96000000.0
2009-04-17 07:00:00,71.515,71.515,71.49,71.505,165600000.0
2009-04-17 07:01:00,71.505,71.525,71.5,71.52,104000000.0
2009-04-17 07:02:00,71.52,71.545,71.505,71.525,192400000.0
2009-04-17 07:03:00,71.53,71.53,71.525,71.53,110200000.0
2009-04-17 07:04:00,71.53,71.57,71.51,71.56,520200000.0
2009-04-17 07:05:00,71.565,71.585,71.535,71.575,259000000.0
2009-04-17 07:06:00,71.58,71.58,71.565,71.575,198800000.0
2009-04-17 07:07:00,71.57,71.585,71.565,71.58,154800000.0
2009-04-17 07:08:00,71.575,71.58,71.54,71.555,231400000.0
2009-04-17 07:09:00,71.555,71.585,71.55,71.57,464600000.0
2009-04-17 07:10:00,71.57,71.57,71.555,71.555,256000000.0
2009-04-17 07:11:00,71.555,71.56,71.54,71.54,281800000.0
2009-04-17 07:12:00,71.54,71.55,71.525,71.525,302400000.0
2009-04-17 07:13:00,71.52,71.52,71.495,71.51,136000000.0
2009-04-17 07:14:00,71.51,71.525,71.505,71.505,252600000.0
2009-04-17 07:15:00,71.505,71.515,71.5,71.505,179000000.0
2009-04-17 07:16:00,71.515,71.52,71.505,71.52,75000000.0
2009-04-17 07:17:00,71.52,71.53,71.51,71.51,102600000.0
2009-04-17 07:18:00,71.51,71.515,71.505,71.51,223800000.0
2009-04-17 07:19:00,71.51,71.52,71.505,71.51,235400000.0
2009-04-17 07:20:00,71.51,71.515,71.505,71.505,64000000.0
2009-04-17 07:21:00,71.51,71.51,71.485,71.485,275800000.0
2009-04-17 07:22:00,71.485,71.49,71.475,71.49,169600000.0
2009-04-17 07:23:00,71.485,71.51,71.48,71.485,188800000.0
2009-04-17 07:24:00,71.485,71.535,71.485,71.515,126000000.0
2009-04-17 07:25:00,71.515,71.52,71.51,71.51,86800000.0
2009-04-17 07:26:00,71.51,71.51,71.505,71.505,39600000.0
2009-04-17 07:27:00,71.51,71.51,71.505,71.505,21000000.0
2009-04-17 07:28:00,71.505,71.51,71.475,71.48,186000000.0
2009-04-17 07:29:00,71.48,71.51,71.47,71.495,377800000.0
2009-04-17 07:30:00,71.495,71.5,71.48,71.49,294400000.0
2009-04-17 07:31:00,71.49,71.5,71.485,71.495,181800000.0
2009-04-17 07:32:00,71.495,71.525,71.49,71.49,251800000.0
2009-04-17 07:33:00,71.49,71.52,71.49,71.51,217200000.0
2009-04-17 07:34:00,71.51,71.52,71.5,71.5,229600000.0
2009-04-17 07:35:00,71.5,71.5,71.47,71.49,327400000.0
2009-04-17 07:36:00,71.49,71.49,71.455,71.455,193200000.0
2009-04-17 07:37:00,71.45,71.485,71.45,71.475,249600000.0
2009-04-17 07:38:00,71.47,71.49,71.455,71.475,271800000.0
2009-04-17 07:39:00,71.475,71.515,71.475,71.515,426200000.0
2009-04-17 07:40:00,71.515,71.545,71.515,71.53,347400000.0
2009-04-17 07:41:00,71.53,71.565,71.53,71.56,447800000.0
2009-04-17 07:42:00,71.56,71.56,71.53,71.545,138600000.0
2009-04-17 07:43:00,71.545,71.545,71.545,71.545,72600000.0
2009-04-17 07:44:00,71.545,71.57,71.545,71.56,142000000.0
2009-04-17 07:45:00,71.56,71.565,71.53,71.53,177600000.0
2009-04-17 07:46:00,71.535,71.55,71.53,71.535,125400000.0
2009-04-17 07:47:00,71.535,71.54,71.53,71.54,206600000.0
2009-04-17 07:48:00,71.54,71.545,71.54,71.545,43200000.0
2009-04-17 07:49:00,71.54,71.545,71.54,71.545,80600000.0
2009-04-17 07:50:00,71.545,71.605,71.545,71.6,179400000.0
2009-04-17 07:51:00,71.6,71.605,71.585,71.605,270600000.0
2009-04-17 07:52:00,71.605,71.62,71.575,71.585,409600000.0
2009-04-17 07:53:00,71.585,71.605,71.585,71.585,273400000.0
2009-04-17 07:54:00,71.59,71.62,71.59,71.605,267000000.0
2009-04-17 07:55:00,71.61,71.61,71.565,71.565,207600000.0
2009-04-17 07:56:00,71.565,71.59,71.555,71.575,167200000.0
2009-04-17 07:57:00,71.575,71.6,71.575,71.595,193600000.0
2009-04-17 07:58:00,71.595,71.675,71.595,71.675,317600000.0
2009-04-17 07:59:00,71.68,71.695,71.62,71.62,429200000.0
2009-04-17 08:00:00,71.615,71.635,71.61,71.615,305600000.0
2009-04-17 08:01:00,71.615,71.635,71.61,71.615,240600000.0
2009-04-17 08:02:00,71.615,71.615,71.58,71.585,386000000.0
2009-04-17 08:03:00,71.58,71.585,71.53,71.55,479400000.0
2009-04-17 08:04:00,71.55,71.565,71.51,71.53,388200000.0
2009-04-17 08:05:00,71.53,71.575,71.53,71.555,254200000.0
2009-04-17 08:06:00,71.555,71.565,71.47,71.5,333799999.0
2009-04-17 08:07:00,71.505,71.52,71.46,71.47,379400000.0
2009-04-17 08:08:00,71.47,71.485,71.445,71.455,424400000.0
2009-04-17 08:09:00,71.44,71.54,71.43,71.5,541600000.0
2009-04-17 08:10:00,71.495,71.525,71.48,71.495,413800000.0
2009-04-17 08:11:00,71.495,71.52,71.485,71.51,421400000.0
2009-04-17 08:12:00,71.5,71.565,71.5,71.54,343600000.0
2009-04-17 08:13:00,71.545,71.555,71.495,71.495,245000000.0
2009-04-17 08:14:00,71.5,71.525,71.47,71.5,314000000.0
2009-04-17 08:15:00,71.5,71.5,71.47,71.49,405400000.0
2009-04-17 08:16:00,71.49,71.525,71.485,71.51,282800000.0
2009-04-17 08:17:00,71.51,71.52,71.5,71.51,205800000.0
2009-04-17 08:18:00,71.51,71.52,71.495,71.52,283800000.0
2009-04-17 08:19:00,71.525,71.525,71.49,71.505,299600000.0
2009-04-17 08:20:00,71.505,71.535,71.505,71.52,275000000.0
2009-04-17 08:21:00,71.52,71.545,71.52,71.525,343600000.0
2009-04-17 08:22:00,71.53,71.54,71.515,71.54,333400000.0
2009-04-17 08:23:00,71.535,71.56,71.535,71.555,185400000.0
2009-04-17 08:24:00,71.555,71.605,71.555,71.605,419000000.0
2009-04-17 08:25:00,71.59,71.61,71.58,71.595,378600000.0
2009-04-17 08:26:00,71.59,71.625,71.59,71.61,289600000.0
2009-04-17 08:27:00,71.61,71.615,71.595,71.615,261200000.0
2009-04-17 08:28:00,71.62,71.68,71.615,71.67,446000000.0
2009-04-17 08:29:00,71.67,71.69,71.61,71.62,603800000.0
2009-04-17 08:30:00,71.62,71.63,71.61,71.625,242600000.0
2009-04-17 08:31:00,71.605,71.68,71.6,71.68,463000000.0
2009-04-17 08:32:00,71.68,71.74,71.68,71.74,278400000.0
2009-04-17 08:33:00,71.765,71.81,71.765,71.805,363200000.0
2009-04-17 08:34:00,71.8,71.835,71.785,71.79,471000000.0
2009-04-17 08:35:00,71.785,71.805,71.77,71.78,421800000.0
2009-04-17 08:36:00,71.775,71.79,71.755,71.785,348400000.0
2009-04-17 08:37:00,71.795,71.83,71.795,71.805,324800000.0
2009-04-17 08:38:00,71.815,71.83,71.76,71.76,441000000.0
2009-04-17 08:39:00,71.76,71.775,71.72,71.735,256800000.0
2009-04-17 08:40:00,71.735,71.74,71.72,71.725,297000000.0
2009-04-17 08:41:00,71.725,71.745,71.715,71.73,565200000.0
2009-04-17 08:42:00,71.73,71.77,71.73,71.74,409800000.0
2009-04-17 08:43:00,71.74,71.75,71.705,71.715,461400000.0
2009-04-17 08:44:00,71.715,71.72,71.685,71.69,223800000.0
2009-04-17 08:45:00,71.695,71.725,71.69,71.695,283000000.0
2009-04-17 08:46:00,71.69,71.7,71.635,71.645,362600000.0
2009-04-17 08:47:00,71.655,71.685,71.65,71.68,336800000.0
2009-04-17 08:48:00,71.675,71.7,71.675,71.7,236400000.0
2009-04-17 08:49:00,71.73,71.775,71.73,71.76,644000000.0
2009-04-17 08:50:00,71.76,71.785,71.755,71.775,453200000.0
2009-04-17 08:51:00,71.775,71.83,71.755,71.825,471800000.0
2009-04-17 08:52:00,71.815,71.85,71.8,71.8,623600000.0
2009-04-17 08:53:00,71.8,71.82,71.765,71.765,408800000.0
2009-04-17 08:54:00,71.77,71.77,71.725,71.74,595600000.0
2009-04-17 08:55:00,71.73,71.74,71.665,71.69,411800000.0
2009-04-17 08:56:00,71.69,71.72,71.68,71.685,294800000.0
2009-04-17 08:57:00,71.685,71.685,71.65,71.67,459000000.0
2009-04-17 08:58:00,71.67,71.72,71.665,71.715,455200000.0
2009-04-17 08:59:00,71.71,71.725,71.695,71.72,361500000.0
2009-04-17 09:00:00,71.715,71.74,71.715,71.725,203000000.0
2009-04-17 09:01:00,71.73,71.795,71.69,71.79,391200000.0
2009-04-17 09:02:00,71.795,71.83,71.795,71.795,400400000.0
2009-04-17 09:03:00,71.795,71.8,71.775,71.775,170600000.0
2009-04-17 09:04:00,71.775,71.795,71.775,71.785,176800000.0
2009-04-17 09:05:00,71.79,71.835,71.77,71.775,355400000.0
2009-04-17 09:06:00,71.775,71.865,71.775,71.835,374600000.0
2009-04-17 09:07:00,71.835,71.875,71.83,71.86,422200000.0
2009-04-17 09:08:00,71.86,71.87,71.84,71.855,481000000.0
2009-04-17 09:09:00,71.85,71.85,71.815,71.835,306000000.0
2009-04-17 09:10:00,71.835,71.85,71.825,71.85,277000000.0
2009-04-17 09:11:00,71.85,71.92,71.85,71.885,416400000.0
2009-04-17 09:12:00,71.885,71.89,71.855,71.855,638600000.0
2009-04-17 09:13:00,71.855,71.855,71.83,71.835,349400000.0
2009-04-17 09:14:00,71.835,71.86,71.8,71.81,360600000.0
2009-04-17 09:15:00,71.81,71.82,71.775,71.795,500800000.0
2009-04-17 09:16:00,71.795,71.795,71.775,71.78,480400000.0
2009-04-17 09:17:00,71.775,71.805,71.77,71.8,296000000.0
2009-04-17 09:18:00,71.8,71.825,71.79,71.815,425600000.0
2009-04-17 09:19:00,71.815,71.85,71.815,71.83,366200000.0
2009-04-17 09:20:00,71.835,71.835,71.805,71.81,413800000.0
2009-04-17 09:21:00,71.81,71.82,71.79,71.81,215400000.0
2009-04-17 09:22:00,71.81,71.82,71.81,71.815,251400000.0
2009-04-17 09:23:00,71.81,71.85,71.81,71.825,148600000.0
2009-04-17 09:24:00,71.825,71.83,71.82,71.83,71200000.0
2009-04-17 09:25:00,71.83,71.835,71.82,71.83,114800000.0
2009-04-17 09:26:00,71.83,71.83,71.815,71.815,85000000.0
2009-04-17 09:27:00,71.83,71.83,71.805,71.81,222600000.0
2009-04-17 09:28:00,71.81,71.81,71.78,71.8,473000000.0
2009-04-17 09:29:00,71.805,71.815,71.78,71.785,319600000.0
2009-04-17 09:30:00,71.785,71.795,71.77,71.77,241800000.0
2009-04-17 09:31:00,71.765,71.765,71.705,71.73,543400000.0
2009-04-17 09:32:00,71.725,71.73,71.7,71.71,641400000.0
2009-04-17 09:33:00,71.71,71.74,71.705,71.715,408200000.0
2009-04-17 09:34:00,71.72,71.725,71.695,71.71,120800000.0
2009-04-17 09:35:00,71.705,71.71,71.66,71.685,589600000.0
2009-04-17 09:36:00,71.685,71.69,71.67,71.68,619000000.0
2009-04-17 09:37:00,71.68,71.69,71.645,71.645,469000000.0
2009-04-17 09:38:00,71.645,71.655,71.64,71.645,149800000.0
2009-04-17 09:39:00,71.65,71.665,71.63,71.635,406600000.0
2009-04-17 09:40:00,71.635,71.67,71.635,71.65,492600000.0
2009-04-17 09:41:00,71.65,71.68,71.62,71.66,457000000.0
2009-04-17 09:42:00,71.66,71.69,71.65,71.65,461200000.0
2009-04-17 09:43:00,71.66,71.675,71.65,71.65,345000000.0
2009-04-17 09:44:00,71.65,71.665,71.63,71.645,286600000.0
2009-04-17 09:45:00,71.64,71.675,71.635,71.66,495200000.0
2009-04-17 09:46:00,71.66,71.68,71.645,71.645,359600000.0
2009-04-17 09:47:00,71.645,71.67,71.645,71.655,274600000.0
2009-04-17 09:48:00,71.655,71.655,71.615,71.64,513800000.0
2009-04-17 09:49:00,71.64,71.645,71.625,71.645,376400000.0
2009-04-17 09:50:00,71.645,71.665,71.64,71.66,384600000.0
2009-04-17 09:51:00,71.665,71.675,71.635,71.635,529400000.0
2009-04-17 09:52:00,71.635,71.655,71.62,71.62,350200000.0
2009-04-17 09:53:00,71.63,71.64,71.6,71.61,532400000.0
2009-04-17 09:54:00,71.61,71.62,71.585,71.605,343800000.0
2009-04-17 09:55:00,71.6,71.605,71.585,71.6,372400000.0
2009-04-17 09:56:00,71.59,71.605,71.585,71.59,435200000.0
2009-04-17 09:57:00,71.59,71.595,71.58,71.595,354400000.0
2009-04-17 09:58:00,71.595,71.595,71.56,71.56,341000000.0
2009-04-17 09:59:00,71.56,71.585,71.56,71.575,423800000.0
2009-04-17 10:00:00,71.575,71.6,71.57,71.6,304000000.0
2009-04-17 10:01:00,71.6,71.62,71.6,71.605,247000001.0
2009-04-17 10:02:00,71.6,71.625,71.575,71.61,376000000.0
2009-04-17 10:03:00,71.61,71.705,71.61,71.675,718400000.0
2009-04-17 10:04:00,71.675,71.695,71.665,71.665,430399999.0
2009-04-17 10:05:00,71.675,71.675,71.54,71.54,364000000.0
2009-04-17 10:06:00,71.55,71.595,71.55,71.56,499200000.0
2009-04-17 10:07:00,71.56,71.575,71.47,71.47,751600000.0
2009-04-17 10:08:00,71.465,71.505,71.445,71.505,500200000.0
2009-04-17 10:09:00,71.505,71.53,71.495,71.505,504000000.0
2009-04-17 10:10:00,71.505,71.58,71.505,71.575,506600000.0
2009-04-17 10:11:00,71.575,71.58,71.545,71.555,346200000.0
2009-04-17 10:12:00,71.555,71.565,71.54,71.55,474599999.0
2009-04-17 10:13:00,71.55,71.55,71.515,71.52,374000000.0
2009-04-17 10:14:00,71.525,71.53,71.515,71.515,283800000.0
2009-04-17 10:15:00,71.525,71.55,71.525,71.55,433800000.0
2009-04-17 10:16:00,71.545,71.545,71.5,71.505,528400000.0
2009-04-17 10:17:00,71.505,71.53,71.49,71.53,347400000.0
2009-04-17 10:18:00,71.53,71.545,71.47,71.47,382000000.0
2009-04-17 10:19:00,71.465,71.5,71.395,71.5,553800000.0
2009-04-17 10:20:00,71.505,71.505,71.445,71.46,759799999.0
2009-04-17 10:21:00,71.46,71.525,71.455,71.48,454800000.0
2009-04-17 10:22:00,71.49,71.49,71.475,71.475,447400000.0
2009-04-17 10:23:00,71.475,71.475,71.43,71.445,817400000.0
2009-04-17 10:24:00,71.445,71.445,71.35,71.365,597200000.0
2009-04-17 10:25:00,71.35,71.505,71.35,71.505,459400000.0
2009-04-17 10:26:00,71.505,71.505,71.43,71.43,620600000.0
2009-04-17 10:27:00,71.435,71.475,71.42,71.465,457600000.0
2009-04-17 10:28:00,71.465,71.49,71.445,71.455,338000000.0
2009-04-17 10:29:00,71.455,71.455,71.385,71.41,294000000.0
2009-04-17 10:30:00,71.4,71.46,71.4,71.45,243400000.0
2009-04-17 10:31:00,71.445,71.465,71.415,71.455,637800000.0
2009-04-17 10:32:00,71.455,71.515,71.445,71.515,455600000.0
2009-04-17 10:33:00,71.515,71.525,71.48,71.495,566600000.0
2009-04-17 10:34:00,71.505,71.51,71.445,71.485,400400000.0
2009-04-17 10:35:00,71.485,71.57,71.48,71.56,309400000.0
2009-04-17 10:36:00,71.56,71.56,71.5,71.5,252400000.0
2009-04-17 10:37:00,71.5,71.53,71.49,71.515,359600000.0
2009-04-17 10:38:00,71.515,71.515,71.47,71.49,588600000.0
2009-04-17 10:39:00,71.49,71.53,71.485,71.51,443200000.0
2009-04-17 10:40:00,71.49,71.5,71.46,71.48,355800000.0
2009-04-17 10:41:00,71.485,71.57,71.485,71.545,282000000.0
2009-04-17 10:42:00,71.54,71.625,71.53,71.61,385000000.0
2009-04-17 10:43:00,71.605,71.655,71.585,71.655,386400000.0
2009-04-17 10:44:00,71.655,71.685,71.625,71.635,610700000.0
2009-04-17 10:45:00,71.615,71.64,71.605,71.635,335200000.0
2009-04-17 10:46:00,71.635,71.69,71.635,71.68,382800000.0
2009-04-17 10:47:00,71.68,71.7,71.65,71.65,591299999.0
2009-04-17 10:48:00,71.655,71.66,71.595,71.605,416600001.0
2009-04-17 10:49:00,71.61,71.675,71.61,71.665,403000000.0
2009-04-17 10:50:00,71.665,71.665,71.61,71.635,538200000.0
2009-04-17 10:51:00,71.625,71.63,71.595,71.615,614000000.0
2009-04-17 10:52:00,71.615,71.63,71.6,71.615,505400000.0
2009-04-17 10:53:00,71.625,71.685,71.615,71.63,537400000.0
2009-04-17 10:54:00,71.63,71.64,71.605,71.64,582000000.0
2009-04-17 10:55:00,71.64,71.65,71.63,71.65,482600000.0
2009-04-17 10:56:00,71.65,71.67,71.63,71.635,376600000.0
2009-04-17 10:57:00,71.635,71.635,71.61,71.615,360800000.0
2009-04-17 10:58:00,71.615,71.625,71.59,71.595,683200000.0
2009-04-17 10:59:00,71.6,71.615,71.58,71.585,447600000.0
2009-04-17 11:00:00,71.595,71.6,71.555,71.575,410200000.0
2009-04-17 11:01:00,71.58,71.58,71.515,71.535,333800000.0
2009-04-17 11:02:00,71.535,71.55,71.505,71.51,254200000.0
2009-04-17 11:03:00,71.51,71.515,71.47,71.475,401400000.0
2009-04-17 11:04:00,71.49,71.505,71.46,71.465,213200000.0
2009-04-17 11:05:00,71.445,71.45,71.385,71.425,347200000.0
2009-04-17 11:06:00,71.42,71.49,71.415,71.49,360200000.0
2009-04-17 11:07:00,71.49,71.515,71.475,71.505,619200000.0
2009-04-17 11:08:00,71.505,71.52,71.49,71.52,597200000.0
2009-04-17 11:09:00,71.52,71.525,71.505,71.52,415000000.0
2009-04-17 11:10:00,71.525,71.605,71.525,71.59,639200000.0
2009-04-17 11:11:00,71.59,71.605,71.555,71.575,604400000.0
2009-04-17 11:12:00,71.575,71.6,71.55,71.58,514600000.0
2009-04-17 11:13:00,71.575,71.595,71.57,71.585,440000000.0
2009-04-17 11:14:00,71.585,71.59,71.545,71.575,427000000.0
2009-04-17 11:15:00,71.58,71.58,71.545,71.56,419200000.0
2009-04-17 11:16:00,71.56,71.63,71.56,71.615,476400000.0
2009-04-17 11:17:00,71.615,71.625,71.58,71.605,632400000.0
2009-04-17 11:18:00,71.6,71.645,71.585,71.595,460000000.0
2009-04-17 11:19:00,71.595,71.605,71.565,71.6,377400000.0
2009-04-17 11:20:00,71.6,71.61,71.58,71.6,285400000.0
2009-04-17 11:21:00,71.615,71.62,71.565,71.58,476200000.0
2009-04-17 11:22:00,71.575,71.58,71.54,71.55,381000000.0
2009-04-17 11:23:00,71.55,71.565,71.52,71.52,582800000.0
2009-04-17 11:24:00,71.52,71.53,71.495,71.495,347000000.0
2009-04-17 11:25:00,71.495,71.495,71.465,71.465,517000000.0
2009-04-17 11:26:00,71.465,71.475,71.44,71.46,447800000.0
2009-04-17 11:27:00,71.46,71.505,71.455,71.5,597000000.0
2009-04-17 11:28:00,71.495,71.52,71.495,71.52,268800000.0
2009-04-17 11:29:00,71.52,71.53,71.515,71.525,293400000.0
2009-04-17 11:30:00,71.525,71.555,71.52,71.545,359800000.0
2009-04-17 11:31:00,71.545,71.55,71.505,71.51,179400000.0
2009-04-17 11:32:00,71.51,71.51,71.425,71.435,442400000.0
2009-04-17 11:33:00,71.455,71.515,71.45,71.515,523600000.0
2009-04-17 11:34:00,71.52,71.545,71.465,71.475,277000000.0
2009-04-17 11:35:00,71.475,71.55,71.47,71.52,231800000.0
2009-04-17 11:36:00,71.52,71.53,71.5,71.505,273400000.0
2009-04-17 11:37:00,71.505,71.575,71.5,71.57,268000000.0
2009-04-17 11:38:00,71.575,71.6,71.555,71.595,283000000.0
2009-04-17 11:39:00,71.595,71.615,71.595,71.6,307600000.0
2009-04-17 11:40:00,71.6,71.62,71.59,71.595,320600000.0
2009-04-17 11:41:00,71.59,71.59,71.54,71.55,454600000.0
2009-04-17 11:42:00,71.545,71.595,71.54,71.585,407400000.0
2009-04-17 11:43:00,71.585,71.6,71.57,71.57,410400000.0
2009-04-17 11:44:00,71.57,71.6,71.565,71.6,307200000.0
2009-04-17 11:45:00,71.6,71.6,71.58,71.59,125000000.0
2009-04-17 11:46:00,71.585,71.595,71.585,71.59,117200000.0
2009-04-17 11:47:00,71.6,71.645,71.595,71.635,251400000.0
2009-04-17 11:48:00,71.63,71.65,71.595,71.595,390000000.0
2009-04-17 11:49:00,71.595,71.605,71.58,71.585,268200000.0
2009-04-17 11:50:00,71.585,71.635,71.585,71.625,308800000.0
2009-04-17 11:51:00,71.62,71.625,71.605,71.61,165800000.0
2009-04-17 11:52:00,71.61,71.615,71.6,71.61,301400000.0
2009-04-17 11:53:00,71.61,71.62,71.605,71.615,249800000.0
2009-04-17 11:54:00,71.62,71.65,71.62,71.65,228000000.0
2009-04-17 11:55:00,71.65,71.66,71.63,71.64,315200000.0
2009-04-17 11:56:00,71.64,71.7,71.64,71.68,303800000.0
2009-04-17 11:57:00,71.68,71.69,71.67,71.675,257200000.0
2009-04-17 11:58:00,71.675,71.69,71.665,71.69,197000000.0
2009-04-17 11:59:00,71.69,71.705,71.655,71.675,442400000.0
2009-04-17 12:00:00,71.675,71.7,71.67,71.685,233000000.0
2009-04-17 12:01:00,71.685,71.725,71.665,71.72,294600000.0
2009-04-17 12:02:00,71.695,71.705,71.675,71.7,353600000.0
2009-04-17 12:03:00,71.685,71.685,71.61,71.615,271400000.0
2009-04-17 12:04:00,71.615,71.635,71.585,71.595,433800000.0
2009-04-17 12:05:00,71.6,71.605,71.57,71.58,375600000.0
2009-04-17 12:06:00,71.58,71.6,71.56,71.595,128400000.0
2009-04-17 12:07:00,71.6,71.6,71.54,71.55,443200000.0
2009-04-17 12:08:00,71.55,71.555,71.505,71.505,218000000.0
2009-04-17 12:09:00,71.505,71.52,71.49,71.51,341400000.0
2009-04-17 12:10:00,71.515,71.515,71.485,71.495,228800000.0
2009-04-17 12:11:00,71.495,71.545,71.495,71.545,194200000.0
2009-04-17 12:12:00,71.545,71.62,71.54,71.615,318200000.0
2009-04-17 12:13:00,71.615,71.66,71.615,71.625,228000000.0
2009-04-17 12:14:00,71.625,71.64,71.57,71.575,346400000.0
2009-04-17 12:15:00,71.585,71.605,71.56,71.595,259800000.0
2009-04-17 12:16:00,71.595,71.615,71.575,71.6,287800000.0
2009-04-17 12:17:00,71.61,71.615,71.57,71.575,299200000.0
2009-04-17 12:18:00,71.575,71.575,71.555,71.57,163400000.0
2009-04-17 12:19:00,71.565,71.6,71.565,71.595,316000000.0
2009-04-17 12:20:00,71.59,71.615,71.59,71.61,180600000.0
2009-04-17 12:21:00,71.61,71.64,71.61,71.64,85600000.0
2009-04-17 12:22:00,71.63,71.63,71.62,71.625,18000000.0
2009-04-17 12:23:00,71.625,71.64,71.625,71.64,21800000.0
2009-04-17 12:24:00,71.635,71.645,71.635,71.635,34000000.0
2009-04-17 12:25:00,71.64,71.655,71.63,71.64,130400000.0
2009-04-17 12:26:00,71.635,71.64,71.625,71.63,214200000.0
2009-04-17 12:27:00,71.63,71.67,71.63,71.65,214800000.0
2009-04-17 12:28:00,71.655,71.675,71.65,71.665,94400000.0
2009-04-17 12:29:00,71.665,71.695,71.665,71.68,102600000.0
2009-04-17 12:30:00,71.68,71.815,71.68,71.715,367800000.0
2009-04-17 12:31:00,71.715,71.73,71.635,71.665,315000000.0
2009-04-17 12:32:00,71.665,71.67,71.555,71.65,397000000.0
2009-04-17 12:33:00,71.64,71.65,71.605,71.635,103200000.0
2009-04-17 12:34:00,71.63,71.635,71.59,71.59,125899999.0
2009-04-17 12:35:00,71.61,71.61,71.535,71.55,261800000.0
2009-04-17 12:36:00,71.535,71.56,71.505,71.515,348200000.0
2009-04-17 12:37:00,71.515,71.515,71.435,71.435,350800000.0
2009-04-17 12:38:00,71.43,71.49,71.395,71.49,236200000.0
2009-04-17 12:39:00,71.475,71.51,71.46,71.495,192600000.0
2009-04-17 12:40:00,71.5,71.565,71.485,71.54,635800000.0
2009-04-17 12:41:00,71.54,71.54,71.495,71.525,374200000.0
2009-04-17 12:42:00,71.525,71.53,71.49,71.515,251800000.0
2009-04-17 12:43:00,71.515,71.555,71.485,71.555,433400000.0
2009-04-17 12:44:00,71.545,71.545,71.505,71.525,527400000.0
2009-04-17 12:45:00,71.53,71.545,71.495,71.51,218600000.0
2009-04-17 12:46:00,71.51,71.52,71.495,71.52,208800000.0
2009-04-17 12:47:00,71.52,71.545,71.5,71.525,447200000.0
2009-04-17 12:48:00,71.525,71.535,71.52,71.525,391200000.0
2009-04-17 12:49:00,71.525,71.54,71.52,71.535,162600000.0
2009-04-17 12:50:00,71.54,71.56,71.535,71.55,236400000.0
2009-04-17 12:51:00,71.55,71.595,71.545,71.57,364000000.0
2009-04-17 12:52:00,71.57,71.57,71.54,71.565,212200000.0
2009-04-17 12:53:00,71.57,71.57,71.52,71.55,254200000.0
2009-04-17 12:54:00,71.55,71.565,71.535,71.545,430200000.0
2009-04-17 12:55:00,71.535,71.565,71.535,71.555,224800000.0
2009-04-17 12:56:00,71.55,71.57,71.545,71.565,276000000.0
2009-04-17 12:57:00,71.56,71.56,71.51,71.535,385800000.0
2009-04-17 12:58:00,71.535,71.54,71.49,71.49,358600000.0
2009-04-17 12:59:00,71.49,71.515,71.47,71.505,241400000.0
2009-04-17 13:00:00,71.515,71.545,71.49,71.52,267800000.0
2009-04-17 13:01:00,71.52,71.535,71.505,71.53,418800000.0
2009-04-17 13:02:00,71.535,71.56,71.52,71.56,185600000.0
2009-04-17 13:03:00,71.56,71.605,71.56,71.575,234200000.0
2009-04-17 13:04:00,71.575,71.605,71.56,71.575,220200000.0
2009-04-17 13:05:00,71.575,71.59,71.55,71.575,278800000.0
2009-04-17 13:06:00,71.575,71.595,71.54,71.555,381600000.0
2009-04-17 13:07:00,71.56,71.595,71.555,71.58,428600000.0
2009-04-17 13:08:00,71.585,71.615,71.58,71.585,262200000.0
2009-04-17 13:09:00,71.58,71.59,71.57,71.57,343600000.0
2009-04-17 13:10:00,71.565,71.565,71.54,71.555,159800000.0
2009-04-17 13:11:00,71.555,71.565,71.55,71.555,214800000.0
2009-04-17 13:12:00,71.555,71.565,71.555,71.565,272000000.0
2009-04-17 13:13:00,71.57,71.575,71.52,71.52,290200000.0
2009-04-17 13:14:00,71.52,71.57,71.51,71.57,305800000.0
2009-04-17 13:15:00,71.57,71.58,71.555,71.56,280400000.0
2009-04-17 13:16:00,71.56,71.595,71.555,71.59,475200000.0
2009-04-17 13:17:00,71.575,71.575,71.51,71.52,479100000.0
2009-04-17 13:18:00,71.52,71.55,71.5,71.545,547500000.0
2009-04-17 13:19:00,71.545,71.545,71.49,71.49,487000000.0
2009-04-17 13:20:00,71.495,71.495,71.455,71.465,518800000.0
2009-04-17 13:21:00,71.465,71.51,71.445,71.5,283800000.0
2009-04-17 13:22:00,71.5,71.56,71.5,71.505,178200000.0
2009-04-17 13:23:00,71.495,71.51,71.455,71.475,330400000.0
2009-04-17 13:24:00,71.48,71.52,71.48,71.5,341000000.0
2009-04-17 13:25:00,71.49,71.49,71.44,71.455,205600000.0
2009-04-17 13:26:00,71.455,71.46,71.335,71.335,567900000.0
2009-04-17 13:27:00,71.335,71.45,71.335,71.44,442800000.0
2009-04-17 13:28:00,71.44,71.47,71.385,71.39,485200000.0
2009-04-17 13:29:00,71.39,71.415,71.345,71.35,239800000.0
2009-04-17 13:30:00,71.35,71.415,71.345,71.4,502000000.0
2009-04-17 13:31:00,71.4,71.415,71.4,71.41,230400000.0
2009-04-17 13:32:00,71.41,71.41,71.395,71.405,204200000.0
2009-04-17 13:33:00,71.415,71.42,71.375,71.415,258200000.0
2009-04-17 13:34:00,71.415,71.425,71.39,71.4,228600000.0
2009-04-17 13:35:00,71.395,71.435,71.39,71.42,620600000.0
2009-04-17 13:36:00,71.415,71.42,71.36,71.37,369000000.0
2009-04-17 13:37:00,71.37,71.375,71.35,71.355,366000000.0
2009-04-17 13:38:00,71.355,71.355,71.315,71.35,403600000.0
2009-04-17 13:39:00,71.35,71.395,71.325,71.395,194400000.0
2009-04-17 13:40:00,71.39,71.43,71.39,71.415,288000000.0
2009-04-17 13:41:00,71.41,71.445,71.4,71.44,260600000.0
2009-04-17 13:42:00,71.435,71.48,71.435,71.47,276000000.0
2009-04-17 13:43:00,71.47,71.47,71.43,71.455,209600000.0
2009-04-17 13:44:00,71.445,71.465,71.44,71.455,319000000.0
2009-04-17 13:45:00,71.455,71.47,71.44,71.47,320800000.0
2009-04-17 13:46:00,71.46,71.49,71.46,71.47,410200000.0
2009-04-17 13:47:00,71.47,71.47,71.44,71.455,497600000.0
2009-04-17 13:48:00,71.455,71.46,71.405,71.41,415800000.0
2009-04-17 13:49:00,71.41,71.45,71.41,71.445,162000000.0
2009-04-17 13:50:00,71.445,71.45,71.425,71.435,400800000.0
2009-04-17 13:51:00,71.43,71.44,71.42,71.44,297600000.0
2009-04-17 13:52:00,71.44,71.445,71.435,71.44,376200000.0
2009-04-17 13:53:00,71.445,71.445,71.435,71.44,187200000.0
2009-04-17 13:54:00,71.435,71.45,71.435,71.445,184200000.0
2009-04-17 13:55:00,71.445,71.45,71.445,71.445,32800000.0
2009-04-17 13:56:00,71.45,71.46,71.43,71.455,424000000.0
2009-04-17 13:57:00,71.445,71.485,71.435,71.475,271999999.0
2009-04-17 13:58:00,71.48,71.56,71.48,71.54,546000000.0
2009-04-17 13:59:00,71.54,71.545,71.495,71.5,477800000.0
2009-04-17 14:00:00,71.5,71.51,71.485,71.5,260200000.0
2009-04-17 14:01:00,71.495,71.505,71.49,71.495,277400000.0
2009-04-17 14:02:00,71.495,71.505,71.485,71.49,351000000.0
2009-04-17 14:03:00,71.49,71.515,71.49,71.505,386800000.0
2009-04-17 14:04:00,71.505,71.52,71.49,71.52,451800000.0
2009-04-17 14:05:00,71.515,71.555,71.51,71.515,704400000.0
2009-04-17 14:06:00,71.515,71.525,71.51,71.52,361400000.0
2009-04-17 14:07:00,71.52,71.525,71.495,71.52,193800000.0
2009-04-17 14:08:00,71.515,71.53,71.515,71.52,369800000.0
2009-04-17 14:09:00,71.52,71.535,71.515,71.53,320600000.0
2009-04-17 14:10:00,71.53,71.565,71.52,71.535,233400000.0
2009-04-17 14:11:00,71.535,71.56,71.535,71.56,230400000.0
2009-04-17 14:12:00,71.55,71.555,71.52,71.55,261200000.0
2009-04-17 14:13:00,71.55,71.555,71.515,71.54,365200000.0
2009-04-17 14:14:00,71.54,71.545,71.53,71.54,104800000.0
2009-04-17 14:15:00,71.53,71.54,71.52,71.525,193800000.0
2009-04-17 14:16:00,71.52,71.52,71.5,71.515,327800000.0
2009-04-17 14:17:00,71.515,71.53,71.475,71.52,368600000.0
2009-04-17 14:18:00,71.53,71.625,71.525,71.565,311000000.0
2009-04-17 14:19:00,71.56,71.615,71.56,71.59,402600000.0
2009-04-17 14:20:00,71.59,71.655,71.58,71.64,623400000.0
2009-04-17 14:21:00,71.64,71.645,71.625,71.635,335600000.0
2009-04-17 14:22:00,71.635,71.675,71.62,71.675,404200000.0
2009-04-17 14:23:00,71.675,71.765,71.655,71.735,388300000.0
2009-04-17 14:24:00,71.735,71.76,71.725,71.745,354599999.0
2009-04-17 14:25:00,71.75,71.75,71.72,71.73,225200000.0
2009-04-17 14:26:00,71.73,71.735,71.72,71.725,219000000.0
2009-04-17 14:27:00,71.73,71.745,71.72,71.725,135200000.0
2009-04-17 14:28:00,71.73,71.74,71.725,71.735,79200000.0
2009-04-17 14:29:00,71.725,71.725,71.69,71.695,168200000.0
2009-04-17 14:30:00,71.69,71.735,71.69,71.705,450600000.0
2009-04-17 14:31:00,71.715,71.715,71.665,71.685,217599998.0
2009-04-17 14:32:00,71.685,71.7,71.685,71.685,90400000.0
2009-04-17 14:33:00,71.685,71.69,71.635,71.655,295600000.0
2009-04-17 14:34:00,71.66,71.665,71.635,71.635,141200000.0
2009-04-17 14:35:00,71.63,71.63,71.525,71.545,327300000.0
2009-04-17 14:36:00,71.555,71.61,71.55,71.58,317800000.0
2009-04-17 14:37:00,71.575,71.595,71.56,71.595,161600000.0
2009-04-17 14:38:00,71.595,71.615,71.59,71.615,319200000.0
2009-04-17 14:39:00,71.62,71.655,71.62,71.645,270400000.0
2009-04-17 14:40:00,71.645,71.655,71.63,71.655,360800000.0
2009-04-17 14:41:00,71.66,71.665,71.63,71.64,442000000.0
2009-04-17 14:42:00,71.635,71.645,71.625,71.64,90000000.0
2009-04-17 14:43:00,71.645,71.66,71.625,71.66,141800000.0
2009-04-17 14:44:00,71.66,71.67,71.64,71.64,232400000.0
2009-04-17 14:45:00,71.635,71.675,71.62,71.675,241400000.0
2009-04-17 14:46:00,71.675,71.675,71.64,71.645,512800000.0
2009-04-17 14:47:00,71.645,71.645,71.625,71.63,202200000.0
2009-04-17 14:48:00,71.63,71.66,71.62,71.625,357200000.0
2009-04-17 14:49:00,71.63,71.635,71.585,71.6,429200000.0
2009-04-17 14:50:00,71.6,71.625,71.59,71.595,432800000.0
2009-04-17 14:51:00,71.595,71.61,71.56,71.585,383800000.0
2009-04-17 14:52:00,71.585,71.595,71.545,71.575,367800000.0
2009-04-17 14:53:00,71.57,71.61,71.565,71.6,415600000.0
2009-04-17 14:54:00,71.6,71.6,71.52,71.56,376999999.0
2009-04-17 14:55:00,71.56,71.625,71.555,71.615,345400000.0
2009-04-17 14:56:00,71.615,71.65,71.61,71.635,330200000.0
2009-04-17 14:57:00,71.635,71.635,71.6,71.62,477000000.0
2009-04-17 14:58:00,71.62,71.625,71.58,71.61,438400000.0
2009-04-17 14:59:00,71.605,71.615,71.565,71.58,492200000.0
2009-04-17 15:00:00,71.58,71.645,71.575,71.645,547200000.0
2009-04-17 15:01:00,71.65,71.655,71.62,71.64,353800000.0
2009-04-17 15:02:00,71.64,71.64,71.625,71.635,185000000.0
2009-04-17 15:03:00,71.63,71.645,71.61,71.61,187800000.0
2009-04-17 15:04:00,71.61,71.63,71.6,71.625,284000000.0
2009-04-17 15:05:00,71.625,71.625,71.61,71.62,233000000.0
2009-04-17 15:06:00,71.625,71.635,71.61,71.61,295200000.0
2009-04-17 15:07:00,71.61,71.61,71.575,71.58,250300000.0
2009-04-17 15:08:00,71.58,71.62,71.575,71.595,322600000.0
2009-04-17 15:09:00,71.605,71.61,71.575,71.58,405200000.0
2009-04-17 15:10:00,71.58,71.58,71.515,71.53,513600000.0
2009-04-17 15:11:00,71.525,71.53,71.48,71.495,346000000.0
2009-04-17 15:12:00,71.495,71.54,71.475,71.5,567800000.0
2009-04-17 15:13:00,71.505,71.515,71.415,71.425,469600000.0
2009-04-17 15:14:00,71.425,71.44,71.395,71.44,552600000.0
2009-04-17 15:15:00,71.44,71.465,71.43,71.465,638400000.0
2009-04-17 15:16:00,71.465,71.495,71.46,71.475,531000001.0
2009-04-17 15:17:00,71.48,71.515,71.47,71.51,575000000.0
2009-04-17 15:18:00,71.505,71.56,71.495,71.555,457000000.0
2009-04-17 15:19:00,71.55,71.555,71.525,71.53,548400000.0
2009-04-17 15:20:00,71.53,71.56,71.525,71.53,441600000.0
2009-04-17 15:21:00,71.535,71.56,71.53,71.55,288400000.0
2009-04-17 15:22:00,71.55,71.55,71.49,71.505,408400000.0
2009-04-17 15:23:00,71.505,71.52,71.485,71.505,350000000.0
2009-04-17 15:24:00,71.505,71.525,71.47,71.505,602400000.0
2009-04-17 15:25:00,71.505,71.55,71.485,71.54,569600000.0
2009-04-17 15:26:00,71.54,71.545,71.52,71.53,207200000.0
2009-04-17 15:27:00,71.535,71.545,71.515,71.53,197800000.0
2009-04-17 15:28:00,71.53,71.57,71.525,71.57,94600000.0
2009-04-17 15:29:00,71.57,71.57,71.545,71.555,159400000.0
2009-04-17 15:30:00,71.545,71.57,71.5,71.56,163600000.0
2009-04-17 15:31:00,71.56,71.565,71.54,71.545,147600000.0
2009-04-17 15:32:00,71.545,71.545,71.51,71.535,166600000.0
2009-04-17 15:33:00,71.53,71.535,71.48,71.505,182200000.0
2009-04-17 15:34:00,71.505,71.54,71.5,71.5,147800000.0
2009-04-17 15:35:00,71.495,71.505,71.445,71.455,145800000.0
2009-04-17 15:36:00,71.465,71.52,71.45,71.51,247600000.0
2009-04-17 15:37:00,71.5,71.505,71.465,71.495,191600000.0
2009-04-17 15:38:00,71.49,71.49,71.475,71.475,69800000.0
2009-04-17 15:39:00,71.475,71.545,71.475,71.53,259800000.0
2009-04-17 15:40:00,71.53,71.535,71.5,71.515,245200000.0
2009-04-17 15:41:00,71.51,71.55,71.495,71.515,224400000.0
2009-04-17 15:42:00,71.51,71.53,71.49,71.53,173400000.0
2009-04-17 15:43:00,71.525,71.55,71.495,71.5,198200000.0
2009-04-17 15:44:00,71.495,71.52,71.485,71.505,205400000.0
2009-04-17 15:45:00,71.505,71.525,71.495,71.515,163200000.0
2009-04-17 15:46:00,71.515,71.555,71.485,71.485,267200000.0
2009-04-17 15:47:00,71.485,71.515,71.46,71.51,306600000.0
2009-04-17 15:48:00,71.51,71.525,71.5,71.52,347400000.0
2009-04-17 15:49:00,71.525,71.57,71.52,71.54,226400000.0
2009-04-17 15:50:00,71.55,71.565,71.5,71.51,201100000.0
2009-04-17 15:51:00,71.515,71.52,71.49,71.49,148800000.0
2009-04-17 15:52:00,71.49,71.55,71.49,71.55,285000000.0
2009-04-17 15:53:00,71.555,71.575,71.54,71.545,212400000.0
2009-04-17 15:54:00,71.54,71.575,71.535,71.555,188000000.0
2009-04-17 15:55:00,71.595,71.64,71.525,71.63,400400000.0
2009-04-17 15:56:00,71.625,71.695,71.585,71.61,459200000.0
2009-04-17 15:57:00,71.605,71.645,71.58,71.58,187600000.0
2009-04-17 15:58:00,71.565,71.575,71.49,71.51,325600000.0
2009-04-17 15:59:00,71.505,71.54,71.465,71.535,369400000.0
2009-04-17 16:00:00,71.53,71.555,71.505,71.525,209800000.0
2009-04-17 16:01:00,71.53,71.56,71.5,71.515,196600000.0
2009-04-17 16:02:00,71.525,71.575,71.48,71.565,196400000.0
2009-04-17 16:03:00,71.565,71.565,71.52,71.525,330600000.0
2009-04-17 16:04:00,71.525,71.545,71.52,71.53,399400000.0
2009-04-17 16:05:00,71.53,71.58,71.53,71.555,323600000.0
2009-04-17 16:06:00,71.555,71.565,71.515,71.565,322800000.0
2009-04-17 16:07:00,71.56,71.59,71.54,71.555,257400000.0
2009-04-17 16:08:00,71.55,71.565,71.52,71.535,199400000.0
2009-04-17 16:09:00,71.54,71.555,71.535,71.545,120600000.0
2009-04-17 16:10:00,71.555,71.58,71.515,71.52,351600000.0
2009-04-17 16:11:00,71.52,71.55,71.495,71.5,418800000.0
2009-04-17 16:12:00,71.495,71.505,71.44,71.475,324200000.0
2009-04-17 16:13:00,71.475,71.53,71.445,71.51,413400000.0
2009-04-17 16:14:00,71.49,71.515,71.475,71.48,215200000.0
2009-04-17 16:15:00,71.475,71.48,71.37,71.37,347600000.0
2009-04-17 16:16:00,71.37,71.47,71.37,71.425,267600000.0
2009-04-17 16:17:00,71.42,71.465,71.405,71.41,144200000.0
2009-04-17 16:18:00,71.4,71.46,71.4,71.45,303800000.0
2009-04-17 16:19:00,71.45,71.455,71.425,71.435,103600000.0
2009-04-17 16:20:00,71.435,71.435,71.4,71.405,252600000.0
2009-04-17 16:21:00,71.41,71.445,71.395,71.425,143600000.0
2009-04-17 16:22:00,71.425,71.435,71.37,71.37,265400000.0
2009-04-17 16:23:00,71.36,71.4,71.35,71.355,327800000.0
2009-04-17 16:24:00,71.36,71.395,71.32,71.35,215000000.0
2009-04-17 16:25:00,71.345,71.345,71.255,71.275,296600000.0
2009-04-17 16:26:00,71.275,71.305,71.275,71.285,295000000.0
2009-04-17 16:27:00,71.28,71.295,71.25,71.26,185600000.0
2009-04-17 16:28:00,71.255,71.275,71.19,71.22,301400000.0
2009-04-17 16:29:00,71.225,71.26,71.22,71.26,210400000.0
2009-04-17 16:30:00,71.265,71.265,71.22,71.22,204400000.0
2009-04-17 16:31:00,71.225,71.245,71.19,71.195,147400000.0
2009-04-17 16:32:00,71.19,71.19,71.135,71.135,333800000.0
2009-04-17 16:33:00,71.135,71.135,71.095,71.1,265000000.0
2009-04-17 16:34:00,71.095,71.13,71.095,71.115,205100000.0
2009-04-17 16:35:00,71.115,71.165,71.115,71.155,407000000.0
2009-04-17 16:36:00,71.155,71.18,71.125,71.125,430600000.0
2009-04-17 16:37:00,71.11,71.14,71.095,71.1,267800000.0
2009-04-17 16:38:00,71.095,71.115,71.075,71.1,220800000.0
2009-04-17 16:39:00,71.09,71.18,71.09,71.175,363800000.0
2009-04-17 16:40:00,71.175,71.18,71.12,71.13,428200000.0
2009-04-17 16:41:00,71.125,71.175,71.11,71.16,398600000.0
2009-04-17 16:42:00,71.16,71.175,71.125,71.175,249400000.0
2009-04-17 16:43:00,71.175,71.18,71.135,71.155,389600000.0
2009-04-17 16:44:00,71.155,71.185,71.135,71.155,232000000.0
2009-04-17 16:45:00,71.16,71.185,71.155,71.165,229400000.0
2009-04-17 16:46:00,71.165,71.17,71.1,71.115,285800000.0
2009-04-17 16:47:00,71.11,71.18,71.11,71.18,340600000.0
2009-04-17 16:48:00,71.18,71.195,71.17,71.19,237000000.0
2009-04-17 16:49:00,71.19,71.21,71.19,71.205,295600000.0
2009-04-17 16:50:00,71.2,71.225,71.2,71.21,186200000.0
2009-04-17 16:51:00,71.21,71.22,71.17,71.185,296200000.0
2009-04-17 16:52:00,71.185,71.195,71.13,71.15,356100000.0
2009-04-17 16:53:00,71.15,71.165,71.08,71.095,390700000.0
2009-04-17 16:54:00,71.095,71.13,71.095,71.125,280400000.0
2009-04-17 16:55:00,71.125,71.19,71.125,71.175,311200000.0
2009-04-17 16:56:00,71.19,71.2,71.165,71.17,350400000.0
2009-04-17 16:57:00,71.17,71.18,71.145,71.16,306400000.0
2009-04-17 16:58:00,71.16,71.185,71.15,71.16,330000000.0
2009-04-17 16:59:00,71.165,71.245,71.165,71.245,552800000.0
2009-04-17 17:00:00,71.245,71.265,71.18,71.185,598600000.0
2009-04-17 17:01:00,71.185,71.245,71.18,71.235,363600000.0
2009-04-17 17:02:00,71.225,71.275,71.225,71.265,410000000.0
2009-04-17 17:03:00,71.28,71.28,71.24,71.28,198600000.0
2009-04-17 17:04:00,71.28,71.28,71.245,71.275,279200000.0
2009-04-17 17:05:00,71.275,71.305,71.275,71.3,306400000.0
2009-04-17 17:06:00,71.29,71.32,71.26,71.285,314100000.0
2009-04-17 17:07:00,71.28,71.3,71.27,71.275,220200000.0
2009-04-17 17:08:00,71.275,71.29,71.265,71.27,251000000.0
2009-04-17 17:09:00,71.28,71.315,71.28,71.295,326000000.0
2009-04-17 17:10:00,71.3,71.31,71.295,71.31,321000000.0
2009-04-17 17:11:00,71.31,71.32,71.245,71.275,448800000.0
2009-04-17 17:12:00,71.275,71.33,71.26,71.29,255200000.0
2009-04-17 17:13:00,71.29,71.305,71.28,71.28,164000000.0
2009-04-17 17:14:00,71.28,71.28,71.24,71.25,228600000.0
2009-04-17 17:15:00,71.245,71.26,71.24,71.26,180200000.0
2009-04-17 17:16:00,71.26,71.265,71.225,71.24,162800000.0
2009-04-17 17:17:00,71.24,71.255,71.24,71.255,108000000.0
2009-04-17 17:18:00,71.255,71.275,71.235,71.24,192600000.0
2009-04-17 17:19:00,71.235,71.25,71.215,71.245,209400000.0
2009-04-17 17:20:00,71.24,71.25,71.2,71.2,259400000.0
2009-04-17 17:21:00,71.205,71.205,71.165,71.175,247400000.0
2009-04-17 17:22:00,71.18,71.19,71.165,71.165,186000000.0
2009-04-17 17:23:00,71.16,71.265,71.16,71.23,399800000.0
2009-04-17 17:24:00,71.23,71.235,71.19,71.19,206600000.0
2009-04-17 17:25:00,71.195,71.25,71.195,71.23,380000000.0
2009-04-17 17:26:00,71.23,71.255,71.23,71.25,194400000.0
2009-04-17 17:27:00,71.255,71.275,71.255,71.27,248400000.0
2009-04-17 17:28:00,71.27,71.34,71.265,71.335,406000000.0
2009-04-17 17:29:00,71.335,71.345,71.315,71.345,348000000.0
2009-04-17 17:30:00,71.345,71.36,71.32,71.33,282800000.0
2009-04-17 17:31:00,71.335,71.365,71.315,71.345,343400000.0
2009-04-17 17:32:00,71.35,71.385,71.35,71.36,276600000.0
2009-04-17 17:33:00,71.355,71.41,71.35,71.405,320800000.0
2009-04-17 17:34:00,71.405,71.42,71.4,71.415,118600000.0
2009-04-17 17:35:00,71.405,71.41,71.37,71.38,104400000.0
2009-04-17 17:36:00,71.385,71.4,71.37,71.395,251400000.0
2009-04-17 17:37:00,71.405,71.425,71.385,71.395,151400000.0
2009-04-17 17:38:00,71.395,71.415,71.39,71.41,187600000.0
2009-04-17 17:39:00,71.41,71.41,71.38,71.385,157200000.0
2009-04-17 17:40:00,71.385,71.395,71.375,71.395,184000000.0
2009-04-17 17:41:00,71.395,71.41,71.37,71.405,274400000.0
2009-04-17 17:42:00,71.4,71.4,71.365,71.37,163000000.0
2009-04-17 17:43:00,71.365,71.405,71.365,71.4,303400000.0
2009-04-17 17:44:00,71.4,71.415,71.39,71.4,268200000.0
2009-04-17 17:45:00,71.395,71.395,71.37,71.375,194000000.0
2009-04-17 17:46:00,71.37,71.375,71.355,71.36,89200000.0
2009-04-17 17:47:00,71.365,71.375,71.36,71.37,121000000.0
2009-04-17 17:48:00,71.365,71.37,71.35,71.35,262600000.0
2009-04-17 17:49:00,71.35,71.375,71.35,71.37,163000000.0
2009-04-17 17:50:00,71.375,71.4,71.355,71.365,76500000.0
2009-04-17 17:51:00,71.365,71.4,71.365,71.4,140800000.0
2009-04-17 17:52:00,71.39,71.44,71.39,71.425,224500000.0
2009-04-17 17:53:00,71.425,71.46,71.425,71.43,177000000.0
2009-04-17 17:54:00,71.435,71.435,71.41,71.415,178400000.0
2009-04-17 17:55:00,71.42,71.45,71.41,71.445,162200000.0
2009-04-17 17:56:00,71.445,71.48,71.44,71.44,167600000.0
2009-04-17 17:57:00,71.44,71.47,71.43,71.465,194000000.0
2009-04-17 17:58:00,71.47,71.47,71.4,71.405,221800000.0
2009-04-17 17:59:00,71.41,71.465,71.41,71.455,116600000.0
2009-04-17 18:00:00,71.455,71.465,71.435,71.45,200000000.0
2009-04-17 18:01:00,71.45,71.45,71.405,71.425,111600000.0
2009-04-17 18:02:00,71.42,71.445,71.42,71.425,46400000.0
2009-04-17 18:03:00,71.425,71.435,71.39,71.39,205900000.0
2009-04-17 18:04:00,71.39,71.41,71.39,71.41,88600000.0
2009-04-17 18:05:00,71.4,71.4,71.39,71.39,50800000.0
2009-04-17 18:06:00,71.38,71.395,71.38,71.38,46400000.0
2009-04-17 18:07:00,71.375,71.395,71.375,71.39,73600000.0
2009-04-17 18:08:00,71.39,71.395,71.385,71.395,80000000.0
2009-04-17 18:09:00,71.4,71.4,71.38,71.385,85000000.0
2009-04-17 18:10:00,71.385,71.405,71.33,71.35,205600000.0
2009-04-17 18:11:00,71.355,71.36,71.35,71.35,54000000.0
2009-04-17 18:12:00,71.35,71.41,71.35,71.4,87400000.0
2009-04-17 18:13:00,71.4,71.41,71.345,71.36,147800000.0
2009-04-17 18:14:00,71.355,71.375,71.355,71.37,147000000.0
2009-04-17 18:15:00,71.38,71.38,71.37,71.375,14000000.0
2009-04-17 18:16:00,71.375,71.395,71.35,71.35,101800000.0
2009-04-17 18:17:00,71.365,71.38,71.34,71.34,174800000.0
2009-04-17 18:18:00,71.34,71.34,71.32,71.33,115400000.0
2009-04-17 18:19:00,71.335,71.355,71.325,71.33,41000000.0
2009-04-17 18:20:00,71.33,71.355,71.325,71.335,180000000.0
2009-04-17 18:21:00,71.335,71.335,71.32,71.325,33200000.0
2009-04-17 18:22:00,71.325,71.34,71.32,71.325,69600000.0
2009-04-17 18:23:00,71.335,71.355,71.325,71.345,128200000.0
2009-04-17 18:24:00,71.34,71.35,71.335,71.34,58600000.0
2009-04-17 18:25:00,71.34,71.355,71.33,71.335,63800000.0
2009-04-17 18:26:00,71.34,71.34,71.33,71.33,17600000.0
2009-04-17 18:27:00,71.335,71.335,71.32,71.325,73000000.0
2009-04-17 18:28:00,71.325,71.4,71.32,71.39,177200000.0
2009-04-17 18:29:00,71.39,71.39,71.37,71.39,32000000.0
2009-04-17 18:30:00,71.38,71.39,71.365,71.365,101000000.0
2009-04-17 18:31:00,71.365,71.38,71.36,71.38,123200000.0
2009-04-17 18:32:00,71.37,71.375,71.35,71.37,93600000.0
2009-04-17 18:33:00,71.355,71.39,71.355,71.39,67400000.0
2009-04-17 18:34:00,71.4,71.4,71.375,71.38,58200000.0
2009-04-17 18:35:00,71.375,71.375,71.335,71.335,61200000.0
2009-04-17 18:36:00,71.335,71.35,71.33,71.35,69400000.0
2009-04-17 18:37:00,71.35,71.35,71.335,71.34,82800000.0
2009-04-17 18:38:00,71.335,71.345,71.335,71.34,17600000.0
2009-04-17 18:39:00,71.34,71.35,71.335,71.335,57600000.0
2009-04-17 18:40:00,71.335,71.335,71.325,71.33,30400000.0
2009-04-17 18:41:00,71.335,71.34,71.325,71.335,79000000.0
2009-04-17 18:42:00,71.33,71.33,71.31,71.315,91200000.0
2009-04-17 18:43:00,71.315,71.315,71.285,71.29,41600000.0
2009-04-17 18:44:00,71.29,71.305,71.265,71.29,81400000.0
2009-04-17 18:45:00,71.3,71.305,71.29,71.3,32800000.0
2009-04-17 18:46:00,71.295,71.32,71.295,71.315,34000000.0
2009-04-17 18:47:00,71.315,71.35,71.3,71.34,83200000.0
2009-04-17 18:48:00,71.335,71.385,71.335,71.37,109600000.0
2009-04-17 18:49:00,71.365,71.37,71.355,71.365,71200000.0
2009-04-17 18:50:00,71.37,71.405,71.365,71.4,60200000.0
2009-04-17 18:51:00,71.395,71.41,71.385,71.39,69600000.0
2009-04-17 18:52:00,71.39,71.415,71.385,71.395,89400000.0
2009-04-17 18:53:00,71.395,71.41,71.385,71.4,60000000.0
2009-04-17 18:54:00,71.4,71.405,71.4,71.405,11200000.0
2009-04-17 18:55:00,71.405,71.41,71.4,71.41,62200000.0
2009-04-17 18:56:00,71.41,71.41,71.385,71.4,48800000.0
2009-04-17 18:57:00,71.4,71.405,71.39,71.39,20000000.0
2009-04-17 18:58:00,71.39,71.4,71.375,71.375,48200000.0
2009-04-17 18:59:00,71.375,71.42,71.37,71.42,74800000.0
2009-04-17 19:00:00,71.405,71.405,71.395,71.405,94400000.0
2009-04-17 19:01:00,71.405,71.44,71.405,71.435,108000000.0
2009-04-17 19:02:00,71.44,71.45,71.435,71.44,155200000.0
2009-04-17 19:03:00,71.435,71.475,71.435,71.46,76200000.0
2009-04-17 19:04:00,71.47,71.485,71.46,71.48,99200000.0
2009-04-17 19:05:00,71.475,71.475,71.455,71.475,35200000.0
2009-04-17 19:06:00,71.47,71.475,71.465,71.47,33600000.0
2009-04-17 19:07:00,71.49,71.525,71.485,71.515,43400000.0
2009-04-17 19:08:00,71.52,71.535,71.51,71.53,88200000.0
2009-04-17 19:09:00,71.535,71.575,71.515,71.555,163800000.0
2009-04-17 19:10:00,71.565,71.585,71.56,71.585,226000000.0
2009-04-17 19:11:00,71.585,71.585,71.56,71.58,72200000.0
2009-04-17 19:12:00,71.575,71.58,71.56,71.575,67200000.0
2009-04-17 19:13:00,71.575,71.59,71.575,71.575,27200000.0
2009-04-17 19:14:00,71.575,71.58,71.56,71.565,63600000.0
2009-04-17 19:15:00,71.565,71.6,71.565,71.6,36800000.0
2009-04-17 19:16:00,71.6,71.615,71.6,71.605,52800000.0
2009-04-17 19:17:00,71.605,71.605,71.58,71.58,64000000.0
2009-04-17 19:18:00,71.585,71.595,71.58,71.59,16000000.0
2009-04-17 19:19:00,71.595,71.6,71.575,71.59,94400000.0
2009-04-17 19:20:00,71.58,71.595,71.575,71.59,104000000.0
2009-04-17 19:21:00,71.585,71.62,71.58,71.61,46400000.0
2009-04-17 19:22:00,71.61,71.63,71.61,71.615,22800000.0
2009-04-17 19:23:00,71.615,71.64,71.615,71.635,28000000.0
2009-04-17 19:24:00,71.625,71.625,71.62,71.62,17200000.0
2009-04-17 19:25:00,71.625,71.635,71.62,71.62,9600000.0
2009-04-17 19:26:00,71.63,71.63,71.62,71.625,14200000.0
2009-04-17 19:27:00,71.63,71.645,71.625,71.63,54200000.0
2009-04-17 19:28:00,71.635,71.66,71.635,71.66,11600000.0
2009-04-17 19:29:00,71.655,71.665,71.645,71.665,47800000.0
2009-04-17 19:30:00,71.665,71.68,71.665,71.675,92600000.0
2009-04-17 19:31:00,71.675,71.7,71.67,71.695,50600000.0
2009-04-17 19:32:00,71.685,71.685,71.66,71.675,164400000.0
2009-04-17 19:33:00,71.68,71.695,71.67,71.695,67200000.0
2009-04-17 19:34:00,71.695,71.73,71.68,71.705,110800000.0
2009-04-17 19:35:00,71.705,71.72,71.695,71.72,58600000.0
2009-04-17 19:36:00,71.715,71.75,71.715,71.735,71200000.0
2009-04-17 19:37:00,71.73,71.74,71.725,71.73,68200000.0
2009-04-17 19:38:00,71.735,71.735,71.705,71.71,92800000.0
2009-04-17 19:39:00,71.705,71.72,71.68,71.68,114200000.0
2009-04-17 19:40:00,71.69,71.725,71.69,71.725,76600000.0
2009-04-17 19:41:00,71.725,71.725,71.71,71.715,62400000.0
2009-04-17 19:42:00,71.715,71.715,71.71,71.715,30400000.0
2009-04-17 19:43:00,71.71,71.73,71.705,71.715,53800000.0
2009-04-17 19:44:00,71.71,71.72,71.685,71.695,112000000.0
2009-04-17 19:45:00,71.705,71.705,71.69,71.695,41600000.0
2009-04-17 19:46:00,71.7,71.71,71.7,71.705,19200000.0
2009-04-17 19:47:00,71.705,71.71,71.665,71.685,143800000.0
2009-04-17 19:48:00,71.685,71.685,71.675,71.675,21400000.0
2009-04-17 19:49:00,71.675,71.675,71.67,71.675,9600000.0
2009-04-17 19:50:00,71.665,71.665,71.64,71.645,25600000.0
2009-04-17 19:51:00,71.64,71.64,71.605,71.61,75600000.0
2009-04-17 19:52:00,71.615,71.625,71.615,71.615,27200000.0
2009-04-17 19:53:00,71.61,71.62,71.6,71.6,55600000.0
2009-04-17 19:54:00,71.6,71.605,71.585,71.605,84200000.0
2009-04-17 19:55:00,71.62,71.625,71.59,71.605,67000000.0
2009-04-17 19:56:00,71.605,71.625,71.605,71.62,47800000.0
2009-04-17 19:57:00,71.625,71.625,71.585,71.585,56000000.0
2009-04-17 19:58:00,71.595,71.635,71.59,71.605,75000000.0
2009-04-17 19:59:00,71.595,71.62,71.595,71.615,117600000.0
2009-04-17 20:00:00,71.62,71.63,71.585,71.585,132600000.0
2009-04-17 20:01:00,71.585,71.6,71.58,71.6,103400000.0
2009-04-17 20:02:00,71.6,71.6,71.6,71.6,12800000.0
2009-04-17 20:03:00,71.6,71.605,71.565,71.58,100000000.0
2009-04-17 20:04:00,71.57,71.575,71.56,71.565,60800000.0
2009-04-17 20:05:00,71.565,71.565,71.535,71.535,38400000.0
2009-04-17 20:06:00,71.535,71.54,71.525,71.54,144800000.0
2009-04-17 20:07:00,71.55,71.55,71.54,71.545,63800000.0
2009-04-17 20:08:00,71.55,71.56,71.51,71.51,91400000.0
2009-04-17 20:09:00,71.515,71.52,71.5,71.515,79800000.0
2009-04-17 20:10:00,71.51,71.52,71.49,71.49,134000000.0
2009-04-17 20:11:00,71.485,71.495,71.48,71.485,71800000.0
2009-04-17 20:12:00,71.485,71.49,71.485,71.49,30400000.0
2009-04-17 20:13:00,71.49,71.51,71.49,71.505,26600000.0
2009-04-17 20:14:00,71.51,71.525,71.5,71.515,59000000.0
2009-04-17 20:15:00,71.515,71.535,71.505,71.505,57600000.0
2009-04-17 20:16:00,71.495,71.495,71.475,71.485,47600000.0
2009-04-17 20:17:00,71.48,71.505,71.48,71.505,33600000.0
2009-04-17 20:18:00,71.51,71.51,71.465,71.465,59800000.0
2009-04-17 20:19:00,71.47,71.5,71.44,71.49,170600000.0
2009-04-17 20:20:00,71.505,71.505,71.49,71.495,18600000.0
2009-04-17 20:21:00,71.49,71.49,71.455,71.475,60800000.0
2009-04-17 20:22:00,71.475,71.475,71.475,71.475,4800000.0
2009-04-17 20:23:00,71.475,71.51,71.475,71.495,24000000.0
2009-04-17 20:24:00,71.49,71.505,71.485,71.505,24000000.0
2009-04-17 20:25:00,71.505,71.505,71.475,71.505,110000000.0
2009-04-17 20:26:00,71.49,71.505,71.475,71.485,86400000.0
2009-04-17 20:27:00,71.485,71.495,71.475,71.49,70400000.0
2009-04-17 20:28:00,71.49,71.5,71.485,71.49,22200000.0
2009-04-17 20:29:00,71.5,71.5,71.49,71.49,4800000.0
2009-04-17 20:30:00,71.49,71.515,71.49,71.515,50200000.0
2009-04-17 20:31:00,71.515,71.53,71.515,71.52,22400000.0
2009-04-17 20:32:00,71.53,71.53,71.515,71.525,38400000.0
2009-04-17 20:33:00,71.52,71.52,71.51,71.52,44600000.0
2009-04-17 20:34:00,71.52,71.525,71.52,71.525,21800000.0
2009-04-17 20:35:00,71.53,71.545,71.53,71.535,14400000.0
2009-04-17 20:36:00,71.54,71.54,71.525,71.54,40000000.0
2009-04-17 20:37:00,71.535,71.55,71.53,71.535,95400000.0
2009-04-17 20:38:00,71.53,71.56,71.53,71.555,43200000.0
2009-04-17 20:39:00,71.555,71.57,71.55,71.565,80000000.0
2009-04-17 20:40:00,71.57,71.575,71.57,71.575,4800000.0
2009-04-17 20:41:00,71.575,71.575,71.545,71.56,76800000.0
2009-04-17 20:42:00,71.555,71.58,71.55,71.58,52400000.0
2009-04-17 20:43:00,71.575,71.59,71.55,71.565,196000000.0
2009-04-17 20:44:00,71.56,71.585,71.545,71.58,197200000.0
2009-04-17 20:45:00,71.58,71.61,71.575,71.61,81200000.0
2009-04-17 20:46:00,71.57,71.575,71.565,71.57,35600000.0
2009-04-17 20:47:00,71.57,71.585,71.56,71.57,143400000.0
2009-04-17 20:48:00,71.57,71.585,71.565,71.575,118400000.0
2009-04-17 20:49:00,71.575,71.575,71.55,71.55,119000000.0
2009-04-17 20:50:00,71.545,71.55,71.52,71.54,199400000.0
2009-04-17 20:51:00,71.54,71.55,71.495,71.5,116700000.0
2009-04-17 20:52:00,71.49,71.535,71.48,71.535,150400000.0
2009-04-17 20:53:00,71.535,71.55,71.515,71.52,102400000.0
2009-04-17 20:54:00,71.52,71.52,71.475,71.475,54400000.0
2009-04-17 20:55:00,71.47,71.475,71.455,71.455,97600000.0
2009-04-17 20:56:00,71.455,71.46,71.42,71.42,60800000.0
2009-04-17 20:57:00,71.42,71.42,71.395,71.405,49400000.0
2009-04-17 20:58:00,71.405,71.405,71.385,71.395,97400000.0
2009-04-17 20:59:00,71.395,71.405,71.37,71.375,245600000.0
2009-04-17 21:00:00,71.37,71.395,71.37,71.375,120000000.0
2009-04-17 21:01:00,71.375,71.4,71.375,71.385,73600000.0
2009-04-17 21:02:00,71.385,71.395,71.38,71.395,66600000.0
2009-04-17 21:03:00,71.395,71.41,71.395,71.405,12800000.0
2009-04-17 21:04:00,71.4,71.405,71.385,71.39,39400000.0
2009-04-17 21:05:00,71.385,71.395,71.375,71.375,64000000.0
2009-04-17 21:06:00,71.375,71.38,71.375,71.38,65600000.0
2009-04-17 21:07:00,71.39,71.395,71.38,71.38,99200000.0
2009-04-17 21:08:00,71.38,71.385,71.375,71.375,36800000.0
2009-04-17 21:09:00,71.37,71.38,71.37,71.38,50600000.0
2009-04-17 21:10:00,71.38,71.415,71.375,71.4,66800000.0
2009-04-17 21:11:00,71.405,71.435,71.405,71.435,72000000.0
2009-04-17 21:12:00,71.44,71.44,71.43,71.435,72000000.0
2009-04-17 21:13:00,71.43,71.44,71.43,71.43,78400000.0
2009-04-17 21:14:00,71.435,71.46,71.435,71.45,81600000.0
2009-04-17 21:15:00,71.47,71.48,71.47,71.48,43200000.0
2009-04-17 21:16:00,71.475,71.48,71.455,71.475,195200000.0
2009-04-17 21:17:00,71.48,71.48,71.475,71.48,36800000.0
2009-04-17 21:18:00,71.48,71.49,71.47,71.475,88000000.0
2009-04-17 21:19:00,71.48,71.48,71.45,71.46,116200000.0
2009-04-17 21:20:00,71.46,71.48,71.46,71.48,38000000.0
2009-04-17 21:21:00,71.485,71.485,71.47,71.475,22400000.0
2009-04-17 21:22:00,71.47,71.49,71.47,71.475,86400000.0
2009-04-17 21:23:00,71.475,71.55,71.475,71.53,88000000.0
2009-04-17 21:24:00,71.535,71.585,71.535,71.575,94400000.0
2009-04-17 21:25:00,71.57,71.59,71.565,71.57,61800000.0
2009-04-17 21:26:00,71.57,71.57,71.555,71.56,38400000.0
2009-04-17 21:27:00,71.555,71.555,71.555,71.555,3200000.0
2009-04-17 21:28:00,71.555,71.575,71.555,71.565,16000000.0
2009-04-17 21:29:00,71.565,71.575,71.56,71.56,49600000.0
2009-04-17 21:30:00,71.56,71.56,71.525,71.525,35600000.0
2009-04-17 21:31:00,71.525,71.525,71.495,71.495,44200000.0
2009-04-17 21:32:00,71.47,71.495,71.47,71.485,54400000.0
2009-04-17 21:33:00,71.485,71.495,71.475,71.49,42800000.0
2009-04-17 21:34:00,71.495,71.5,71.485,71.49,36600000.0
2009-04-17 21:35:00,71.49,71.495,71.485,71.49,22400000.0
2009-04-17 21:36:00,71.49,71.5,71.48,71.5,15400000.0
2009-04-17 21:37:00,71.5,71.53,71.495,71.52,80800000.0
2009-04-17 21:38:00,71.525,71.545,71.515,71.545,32000000.0
2009-04-17 21:39:00,71.555,71.56,71.545,71.55,39000000.0
2009-04-17 21:40:00,71.555,71.595,71.535,71.545,63800000.0
2009-04-17 21:41:00,71.545,71.565,71.53,71.535,63000000.0
2009-04-17 21:42:00,71.54,71.55,71.535,71.545,14400000.0
2009-04-17 21:43:00,71.55,71.58,71.545,71.57,62800000.0
2009-04-17 21:44:00,71.56,71.57,71.535,71.535,37200000.0
2009-04-17 21:45:00,71.535,71.545,71.53,71.545,11200000.0
2009-04-17 21:46:00,71.545,71.55,71.47,71.5,75400000.0
2009-04-17 21:47:00,71.475,71.535,71.475,71.53,64800000.0
2009-04-17 21:48:00,71.535,71.535,71.52,71.53,16000000.0
2009-04-17 21:49:00,71.53,71.535,71.525,71.53,20800000.0
2009-04-17 21:50:00,71.535,71.57,71.535,71.56,51200000.0
2009-04-17 21:51:00,71.56,71.57,71.56,71.56,24000000.0
2009-04-17 21:52:00,71.57,71.57,71.57,71.57,12800000.0
2009-04-17 21:53:00,71.57,71.57,71.51,71.535,109800000.0
2009-04-17 21:54:00,71.535,71.565,71.535,71.555,46400000.0
2009-04-17 21:55:00,71.56,71.585,71.555,71.555,41600000.0
2009-04-17 21:56:00,71.55,71.55,71.535,71.54,21700000.0
2009-04-17 21:57:00,71.535,71.545,71.505,71.51,34300000.0
2009-04-17 21:58:00,71.51,71.51,71.465,71.47,43300000.0
2009-04-17 21:59:00,71.48,71.54,71.47,71.53,138400000.0
2009-04-17 22:00:00,71.535,71.57,71.53,71.545,73400000.0
2009-04-17 22:01:00,71.55,71.57,71.545,71.545,45200000.0
2009-04-17 22:02:00,71.56,71.59,71.56,71.56,61600000.0
2009-04-17 22:03:00,71.56,71.59,71.55,71.57,97200000.0
2009-04-17 22:04:00,71.575,71.59,71.55,71.59,80000000.0
2009-04-17 22:05:00,71.585,71.59,71.56,71.57,39200000.0
2009-04-17 22:06:00,71.56,71.575,71.555,71.565,37600000.0
2009-04-17 22:07:00,71.57,71.595,71.57,71.59,34200000.0
2009-04-17 22:08:00,71.585,71.61,71.575,71.61,102000000.0
2009-04-17 22:09:00,71.595,71.6,71.585,71.6,91600000.0
2009-04-17 22:10:00,71.605,71.64,71.605,71.62,79000000.0
2009-04-17 22:11:00,71.63,71.63,71.59,71.6,73800000.0
2009-04-17 22:12:00,71.605,71.62,71.605,71.605,31200000.0
2009-04-17 22:13:00,71.61,71.635,71.6,71.625,16400000.0
2009-04-17 22:14:00,71.62,71.645,71.61,71.63,67400000.0
2009-04-17 22:15:00,71.64,71.65,71.625,71.65,62600000.0
2009-04-17 22:16:00,71.65,71.67,71.645,71.65,78800000.0
2009-04-17 22:17:00,71.66,71.66,71.66,71.66,3200000.0
2009-04-17 22:18:00,71.65,71.665,71.64,71.65,24800000.0
2009-04-17 22:19:00,71.645,71.655,71.645,71.65,8000000.0
2009-04-17 22:20:00,71.65,71.66,71.65,71.66,16000000.0
2009-04-17 22:21:00,71.655,71.655,71.63,71.645,16000000.0
2009-04-17 22:22:00,71.645,71.645,71.635,71.64,19200000.0
2009-04-17 22:23:00,71.635,71.64,71.635,71.64,16000000.0
2009-04-17 22:24:00,71.64,71.645,71.63,71.645,16000000.0
2009-04-17 22:25:00,71.635,71.65,71.63,71.64,27200000.0
2009-04-17 22:26:00,71.63,71.65,71.63,71.65,19200000.0
2009-04-17 22:27:00,71.655,71.655,71.65,71.65,6400000.0
2009-04-17 22:28:00,71.65,71.655,71.635,71.635,17600000.0
2009-04-17 22:29:00,71.635,71.64,71.635,71.635,6400000.0
2009-04-17 22:30:00,71.635,71.635,71.62,71.63,22400000.0
2009-04-17 22:31:00,71.625,71.65,71.625,71.65,16000000.0
2009-04-17 22:32:00,71.64,71.64,71.635,71.635,4800000.0
2009-04-17 22:33:00,71.645,71.645,71.62,71.62,17600000.0
2009-04-17 22:34:00,71.62,71.635,71.62,71.635,6400000.0
2009-04-17 22:35:00,71.63,71.645,71.62,71.625,30400000.0
2009-04-17 22:36:00,71.625,71.635,71.615,71.615,8000000.0
2009-04-17 22:37:00,71.62,71.625,71.585,71.605,110600000.0
2009-04-17 22:38:00,71.6,71.615,71.575,71.615,89600000.0
2009-04-17 22:39:00,71.615,71.615,71.59,71.6,68800000.0
2009-04-17 22:40:00,71.6,71.61,71.59,71.59,80200000.0
2009-04-17 22:41:00,71.59,71.63,71.585,71.615,138800000.0
2009-04-17 22:42:00,71.615,71.635,71.59,71.63,219200000.0
2009-04-17 22:43:00,71.63,71.65,71.625,71.65,81000000.0
2009-04-17 22:44:00,71.655,71.665,71.62,71.645,163400000.0
2009-04-17 22:45:00,71.645,71.645,71.635,71.635,59400000.0
2009-04-17 22:46:00,71.64,71.645,71.615,71.615,90800000.0
2009-04-17 22:47:00,71.615,71.625,71.615,71.615,38800000.0
2009-04-17 22:48:00,71.615,71.65,71.615,71.645,31400000.0
2009-04-17 22:49:00,71.655,71.655,71.61,71.615,108800000.0
2009-04-17 22:50:00,71.61,71.61,71.58,71.58,71600000.0
2009-04-17 22:51:00,71.58,71.595,71.56,71.56,73200000.0
2009-04-17 22:52:00,71.56,71.56,71.545,71.545,30400000.0
2009-04-17 22:53:00,71.555,71.57,71.555,71.56,135800000.0
2009-04-17 22:54:00,71.56,71.56,71.55,71.55,62200000.0
2009-04-17 22:55:00,71.545,71.59,71.545,71.59,64400000.0
2009-04-17 22:56:00,71.595,71.6,71.565,71.6,38400000.0
2009-04-17 22:57:00,71.6,71.6,71.58,71.58,28400000.0
2009-04-17 22:58:00,71.58,71.58,71.57,71.57,16800000.0
2009-04-17 22:59:00,71.57,71.62,71.545,71.61,51400000.0
2009-04-19 23:00:00,71.653,71.855,71.653,71.8,378400000.0
2009-04-19 23:01:00,71.83,71.84,71.83,71.84,10400000.0
2009-04-19 23:02:00,71.819,71.819,71.802,71.81,148200000.0
2009-04-19 23:03:00,71.82,71.83,71.82,71.825,24000000.0
2009-04-19 23:04:00,71.815,71.815,71.815,71.815,4000000.0
2009-04-19 23:05:00,71.815,71.83,71.8,71.82,37000000.0
2009-04-19 23:06:00,71.83,71.83,71.815,71.815,25000000.0
2009-04-19 23:07:00,71.82,71.82,71.815,71.815,9200000.0
2009-04-19 23:08:00,71.805,71.81,71.8,71.81,37600000.0
2009-04-19 23:09:00,71.81,71.81,71.81,71.81,7800000.0
2009-04-19 23:10:00,71.805,71.815,71.805,71.815,4400000.0
2009-04-19 23:11:00,71.8,71.81,71.795,71.795,5000000.0
2009-04-19 23:12:00,71.784,71.802,71.78,71.783,568800000.0
2009-04-19 23:13:00,71.8,71.8,71.8,71.8,1600000.0
2009-04-19 23:14:00,71.79,71.79,71.79,71.79,6400000.0
2009-04-19 23:15:00,71.79,71.815,71.79,71.805,11200000.0
2009-04-19 23:16:00,71.805,71.805,71.795,71.795,8000000.0
2009-04-19 23:17:00,71.77,71.775,71.77,71.77,8000000.0
2009-04-19 23:18:00,71.79,71.8,71.77,71.8,12800000.0
2009-04-19 23:19:00,71.8,71.8,71.77,71.77,12800000.0
2009-04-19 23:20:00,71.77,71.795,71.77,71.795,9600000.0
2009-04-19 23:21:00,71.8,71.82,71.77,71.79,17800000.0
2009-04-19 23:22:00,71.795,71.8,71.69,71.765,83600000.0
2009-04-19 23:23:00,71.765,71.765,71.74,71.74,22200000.0
2009-04-19 23:24:00,71.74,71.75,71.74,71.75,2000000.0
2009-04-19 23:25:00,71.755,71.755,71.755,71.755,3200000.0
2009-04-19 23:26:00,71.723,71.751,71.696,71.701,524600000.0
2009-04-19 23:27:00,71.692,71.705,71.686,71.699,420400000.0
2009-04-19 23:28:00,71.76,71.76,71.76,71.76,12800000.0
2009-04-19 23:29:00,71.775,71.775,71.775,71.775,1600000.0
2009-04-19 23:30:00,71.775,71.775,71.775,71.775,1600000.0
2009-04-19 23:31:00,71.747,71.767,71.732,71.757,409200000.0
2009-04-19 23:32:00,71.755,71.755,71.755,71.755,1600000.0
2009-04-19 23:33:00,71.75,71.75,71.75,71.75,1000000.0
2009-04-19 23:34:00,71.75,71.75,71.665,71.685,42600000.0
2009-04-19 23:35:00,71.69,71.73,71.69,71.72,30400000.0
2009-04-19 23:36:00,71.72,71.75,71.72,71.72,24000000.0
2009-04-19 23:37:00,71.705,71.72,71.705,71.72,3400000.0
2009-04-19 23:38:00,71.705,71.705,71.705,71.705,14400000.0
2009-04-19 23:39:00,71.705,71.73,71.705,71.73,13200000.0
2009-04-19 23:40:00,71.703,71.708,71.703,71.703,47600000.0
2009-04-19 23:41:00,71.74,71.74,71.71,71.74,9600000.0
2009-04-19 23:42:00,71.74,71.745,71.71,71.71,11200000.0
2009-04-19 23:43:00,71.71,71.715,71.71,71.71,8000000.0
2009-04-19 23:44:00,71.71,71.74,71.71,71.74,12800000.0
2009-04-19 23:45:00,71.74,71.74,71.74,71.74,1600000.0
2009-04-19 23:46:00,71.73,71.74,71.73,71.74,2600000.0
2009-04-19 23:47:00,71.735,71.74,71.715,71.73,22600000.0
2009-04-19 23:48:00,71.73,71.75,71.73,71.735,20200000.0
2009-04-19 23:49:00,71.735,71.75,71.735,71.745,11400000.0
2009-04-19 23:50:00,71.745,71.75,71.745,71.75,4800000.0
2009-04-19 23:51:00,71.75,71.75,71.75,71.75,1600000.0
2009-04-19 23:52:00,71.75,71.75,71.75,71.75,1600000.0
2009-04-19 23:53:00,71.75,71.75,71.75,71.75,8000000.0
2009-04-19 23:54:00,71.73,71.73,71.73,71.73,1600000.0
2009-04-19 23:55:00,71.712,71.713,71.7,71.704,371800000.0
2009-04-19 23:56:00,71.73,71.73,71.73,71.73,1600000.0
2009-04-19 23:57:00,71.73,71.735,71.725,71.725,17600000.0
2009-04-19 23:58:00,71.715,71.735,71.71,71.73,38400000.0
2009-04-19 23:59:00,71.73,71.735,71.725,71.735,20800000.0
2009-04-20 00:00:00,71.73,71.75,71.73,71.75,44800000.0
2009-04-20 00:01:00,71.74,71.76,71.73,71.75,144800000.0
2009-04-20 00:02:00,71.74,71.74,71.695,71.715,122400000.0
2009-04-20 00:03:00,71.715,71.725,71.705,71.715,17600000.0
2009-04-20 00:04:00,71.705,71.715,71.685,71.71,16000000.0
2009-04-20 00:05:00,71.7,71.705,71.695,71.705,16000000.0
2009-04-20 00:06:00,71.7,71.7,71.68,71.68,82600000.0
2009-04-20 00:07:00,71.68,71.68,71.645,71.665,35200000.0
2009-04-20 00:08:00,71.655,71.665,71.655,71.665,4800000.0
2009-04-20 00:09:00,71.665,71.665,71.655,71.66,9600000.0
2009-04-20 00:10:00,71.65,71.655,71.63,71.65,54400000.0
2009-04-20 00:11:00,71.65,71.675,71.65,71.67,64000000.0
2009-04-20 00:12:00,71.67,71.685,71.665,71.685,60800000.0
2009-04-20 00:13:00,71.69,71.695,71.655,71.68,89000000.0
2009-04-20 00:14:00,71.685,71.685,71.675,71.675,27200000.0
2009-04-20 00:15:00,71.66,71.66,71.595,71.595,58200000.0
2009-04-20 00:16:00,71.595,71.645,71.595,71.645,51200000.0
2009-04-20 00:17:00,71.645,71.675,71.645,71.675,27200000.0
2009-04-20 00:18:00,71.67,71.68,71.655,71.68,40500000.0
2009-04-20 00:19:00,71.68,71.68,71.68,71.68,14400000.0
2009-04-20 00:20:00,71.68,71.68,71.68,71.68,4800000.0
2009-04-20 00:21:00,71.671,71.686,71.663,71.686,409600000.0
2009-04-20 00:22:00,71.675,71.68,71.67,71.68,41600000.0
2009-04-20 00:23:00,71.68,71.68,71.59,71.6,150000000.0
2009-04-20 00:24:00,71.605,71.665,71.6,71.65,220800000.0
2009-04-20 00:25:00,71.72,71.72,71.68,71.68,43200000.0
2009-04-20 00:26:00,71.68,71.7,71.595,71.65,247000000.0
2009-04-20 00:27:00,71.65,71.72,71.63,71.695,274600000.0
2009-04-20 00:28:00,71.695,71.7,71.68,71.68,40000000.0
2009-04-20 00:29:00,71.68,71.68,71.68,71.68,4800000.0
2009-04-20 00:30:00,71.685,71.69,71.66,71.69,64000000.0
2009-04-20 00:31:00,71.69,71.7,71.69,71.7,49600000.0
2009-04-20 00:32:00,71.7,71.715,71.7,71.705,49600000.0
2009-04-20 00:33:00,71.705,71.71,71.7,71.71,56000000.0
2009-04-20 00:34:00,71.71,71.71,71.7,71.705,25600000.0
2009-04-20 00:35:00,71.71,71.71,71.71,71.71,14400000.0
2009-04-20 00:36:00,71.715,71.715,71.715,71.715,4800000.0
2009-04-20 00:37:00,71.715,71.715,71.695,71.7,30400000.0
2009-04-20 00:38:00,71.715,71.725,71.705,71.71,16000000.0
2009-04-20 00:39:00,71.71,71.765,71.71,71.74,67200000.0
2009-04-20 00:40:00,71.745,71.745,71.725,71.725,38400000.0
2009-04-20 00:41:00,71.73,71.735,71.73,71.735,33600000.0
2009-04-20 00:42:00,71.75,71.77,71.75,71.75,32600000.0
2009-04-20 00:43:00,71.75,71.775,71.74,71.775,139200000.0
2009-04-20 00:44:00,71.775,71.775,71.745,71.76,87600000.0
2009-04-20 00:45:00,71.76,71.765,71.75,71.75,42800000.0
2009-04-20 00:46:00,71.745,71.765,71.73,71.75,97200000.0
2009-04-20 00:47:00,71.75,71.765,71.75,71.755,212800000.0
2009-04-20 00:48:00,71.755,71.79,71.755,71.775,188800000.0
2009-04-20 00:49:00,71.775,71.785,71.775,71.775,74200000.0
2009-04-20 00:50:00,71.78,71.78,71.76,71.76,28800000.0
2009-04-20 00:51:00,71.76,71.805,71.735,71.745,246400000.0
2009-04-20 00:52:00,71.74,71.74,71.705,71.715,137600000.0
2009-04-20 00:53:00,71.705,71.745,71.7,71.715,213800000.0
2009-04-20 00:54:00,71.735,71.755,71.735,71.755,51200000.0
2009-04-20 00:55:00,71.755,71.765,71.75,71.765,60800000.0
2009-04-20 00:56:00,71.76,71.765,71.76,71.765,68800000.0
2009-04-20 00:57:00,71.76,71.805,71.76,71.8,139200000.0
2009-04-20 00:58:00,71.805,71.805,71.785,71.79,22400000.0
2009-04-20 00:59:00,71.79,71.845,71.785,71.835,69600000.0
2009-04-20 01:00:00,71.845,71.865,71.81,71.85,230400000.0
2009-04-20 01:01:00,71.85,71.87,71.825,71.84,112200000.0
2009-04-20 01:02:00,71.85,71.85,71.82,71.84,73400000.0
2009-04-20 01:03:00,71.84,71.84,71.8,71.8,81000000.0
2009-04-20 01:04:00,71.8,71.82,71.8,71.82,110400000.0
2009-04-20 01:05:00,71.815,71.845,71.815,71.83,126400000.0
2009-04-20 01:06:00,71.83,71.83,71.79,71.8,109600000.0
2009-04-20 01:07:00,71.8,71.805,71.78,71.805,96400000.0
2009-04-20 01:08:00,71.8,71.815,71.79,71.815,106600000.0
2009-04-20 01:09:00,71.825,71.825,71.81,71.82,60800000.0
2009-04-20 01:10:00,71.81,71.815,71.81,71.815,43200000.0
2009-04-20 01:11:00,71.8,71.8,71.75,71.755,122000000.0
2009-04-20 01:12:00,71.76,71.775,71.72,71.735,143600000.0
2009-04-20 01:13:00,71.755,71.755,71.72,71.72,46400000.0
2009-04-20 01:14:00,71.72,71.735,71.695,71.715,112800000.0
2009-04-20 01:15:00,71.715,71.735,71.715,71.725,142400000.0
2009-04-20 01:16:00,71.74,71.74,71.68,71.7,157600000.0
2009-04-20 01:17:00,71.7,71.7,71.69,71.69,100800000.0
2009-04-20 01:18:00,71.68,71.685,71.68,71.68,25600000.0
2009-04-20 01:19:00,71.68,71.695,71.665,71.67,88000000.0
2009-04-20 01:20:00,71.675,71.705,71.675,71.685,161800000.0
2009-04-20 01:21:00,71.685,71.715,71.685,71.705,134200000.0
2009-04-20 01:22:00,71.7,71.72,71.675,71.68,224200000.0
2009-04-20 01:23:00,71.685,71.69,71.68,71.68,38400000.0
2009-04-20 01:24:00,71.68,71.705,71.68,71.695,161000000.0
2009-04-20 01:25:00,71.69,71.7,71.685,71.695,131400000.0
2009-04-20 01:26:00,71.695,71.71,71.69,71.7,169400000.0
2009-04-20 01:27:00,71.7,71.72,71.685,71.69,144000000.0
2009-04-20 01:28:00,71.69,71.725,71.69,71.695,165400000.0
2009-04-20 01:29:00,71.69,71.69,71.67,71.67,47200000.0
2009-04-20 01:30:00,71.67,71.67,71.635,71.65,315000000.0
2009-04-20 01:31:00,71.65,71.655,71.64,71.655,123600000.0
2009-04-20 01:32:00,71.66,71.68,71.66,71.67,95600000.0
2009-04-20 01:33:00,71.67,71.68,71.66,71.66,107600000.0
2009-04-20 01:34:00,71.66,71.69,71.655,71.685,140200000.0
2009-04-20 01:35:00,71.685,71.73,71.685,71.695,261600000.0
2009-04-20 01:36:00,71.695,71.72,71.69,71.72,131000000.0
2009-04-20 01:37:00,71.72,71.745,71.705,71.74,197600000.0
2009-04-20 01:38:00,71.745,71.77,71.745,71.76,206200000.0
2009-04-20 01:39:00,71.77,71.78,71.76,71.78,119400000.0
2009-04-20 01:40:00,71.78,71.79,71.76,71.79,233200000.0
2009-04-20 01:41:00,71.78,71.79,71.77,71.79,175200000.0
2009-04-20 01:42:00,71.79,71.81,71.79,71.81,236600000.0
2009-04-20 01:43:00,71.81,71.81,71.75,71.76,341800000.0
2009-04-20 01:44:00,71.76,71.765,71.755,71.76,60000000.0
2009-04-20 01:45:00,71.755,71.755,71.74,71.74,135200000.0
2009-04-20 01:46:00,71.735,71.74,71.735,71.74,24000000.0
2009-04-20 01:47:00,71.725,71.735,71.725,71.73,73000000.0
2009-04-20 01:48:00,71.73,71.74,71.71,71.725,320000000.0
2009-04-20 01:49:00,71.725,71.745,71.72,71.72,165800000.0
2009-04-20 01:50:00,71.72,71.72,71.69,71.695,102200000.0
2009-04-20 01:51:00,71.695,71.71,71.64,71.65,193600000.0
2009-04-20 01:52:00,71.62,71.67,71.615,71.615,270299999.0
2009-04-20 01:53:00,71.615,71.65,71.615,71.615,267800000.0
2009-04-20 01:54:00,71.615,71.62,71.6,71.62,184600000.0
2009-04-20 01:55:00,71.62,71.62,71.575,71.575,102800000.0
2009-04-20 01:56:00,71.575,71.6,71.575,71.59,226000000.0
2009-04-20 01:57:00,71.585,71.605,71.57,71.575,158000000.0
2009-04-20 01:58:00,71.575,71.575,71.51,71.52,295000000.0
2009-04-20 01:59:00,71.525,71.525,71.435,71.44,218400000.0
2009-04-20 02:00:00,71.43,71.5,71.415,71.455,441600000.0
2009-04-20 02:01:00,71.46,71.535,71.46,71.535,284200000.0
2009-04-20 02:02:00,71.535,71.555,71.525,71.555,198600000.0
2009-04-20 02:03:00,71.565,71.6,71.545,71.585,323200000.0
2009-04-20 02:04:00,71.58,71.61,71.55,71.58,244800000.0
2009-04-20 02:05:00,71.58,71.62,71.58,71.595,287600000.0
2009-04-20 02:06:00,71.6,71.615,71.575,71.605,214800000.0
2009-04-20 02:07:00,71.605,71.64,71.57,71.61,198200000.0
2009-04-20 02:08:00,71.6,71.615,71.575,71.58,266800000.0
2009-04-20 02:09:00,71.58,71.58,71.545,71.555,137600000.0
2009-04-20 02:10:00,71.555,71.57,71.55,71.55,155000000.0
2009-04-20 02:11:00,71.555,71.575,71.51,71.51,202400000.0
2009-04-20 02:12:00,71.515,71.525,71.48,71.48,378000000.0
2009-04-20 02:13:00,71.48,71.51,71.47,71.5,303400000.0
2009-04-20 02:14:00,71.5,71.5,71.475,71.48,153600000.0
2009-04-20 02:15:00,71.48,71.48,71.405,71.41,199400000.0
2009-04-20 02:16:00,71.41,71.43,71.405,71.42,187200000.0
2009-04-20 02:17:00,71.415,71.425,71.405,71.425,65600000.0
2009-04-20 02:18:00,71.425,71.435,71.41,71.41,96000000.0
2009-04-20 02:19:00,71.41,71.42,71.36,71.36,233400000.0
2009-04-20 02:20:00,71.375,71.42,71.365,71.41,412000000.0
2009-04-20 02:21:00,71.405,71.435,71.405,71.435,204400000.0
2009-04-20 02:22:00,71.43,71.455,71.425,71.455,266600000.0
2009-04-20 02:23:00,71.455,71.455,71.42,71.445,253600000.0
2009-04-20 02:24:00,71.445,71.465,71.44,71.46,149900000.0
2009-04-20 02:25:00,71.46,71.47,71.445,71.455,236200000.0
2009-04-20 02:26:00,71.455,71.465,71.415,71.425,256600000.0
2009-04-20 02:27:00,71.42,71.425,71.38,71.38,242000000.0
2009-04-20 02:28:00,71.375,71.385,71.32,71.32,190800000.0
2009-04-20 02:29:00,71.325,71.325,71.28,71.29,353600000.0
2009-04-20 02:30:00,71.305,71.315,71.295,71.315,198800000.0
2009-04-20 02:31:00,71.315,71.37,71.315,71.36,162800000.0
2009-04-20 02:32:00,71.365,71.375,71.33,71.33,168000000.0
2009-04-20 02:33:00,71.335,71.335,71.295,71.315,231800000.0
2009-04-20 02:34:00,71.315,71.35,71.315,71.35,163200000.0
2009-04-20 02:35:00,71.35,71.36,71.28,71.28,387000000.0
2009-04-20 02:36:00,71.28,71.305,71.265,71.29,280400000.0
2009-04-20 02:37:00,71.29,71.295,71.275,71.285,246200000.0
2009-04-20 02:38:00,71.28,71.295,71.24,71.27,295600000.0
2009-04-20 02:39:00,71.275,71.28,71.255,71.26,345600000.0
2009-04-20 02:40:00,71.25,71.26,71.11,71.115,416200000.0
2009-04-20 02:41:00,71.13,71.13,71.02,71.075,552400000.0
2009-04-20 02:42:00,71.085,71.12,71.085,71.12,236400000.0
2009-04-20 02:43:00,71.12,71.175,71.105,71.17,297200000.0
2009-04-20 02:44:00,71.17,71.185,71.145,71.165,194000000.0
2009-04-20 02:45:00,71.16,71.16,71.14,71.14,107200000.0
2009-04-20 02:46:00,71.14,71.145,71.055,71.075,344800000.0
2009-04-20 02:47:00,71.065,71.105,71.055,71.095,204200000.0
2009-04-20 02:48:00,71.1,71.12,71.08,71.095,259200000.0
2009-04-20 02:49:00,71.095,71.095,71.025,71.035,240800000.0
2009-04-20 02:50:00,71.035,71.06,71.01,71.02,157800000.0
2009-04-20 02:51:00,71.02,71.04,71.02,71.04,161600000.0
2009-04-20 02:52:00,71.04,71.085,71.04,71.085,202600000.0
2009-04-20 02:53:00,71.085,71.13,71.07,71.11,313000000.0
2009-04-20 02:54:00,71.105,71.155,71.105,71.155,275600000.0
2009-04-20 02:55:00,71.14,71.155,71.125,71.14,254000000.0
2009-04-20 02:56:00,71.145,71.145,71.115,71.125,228000000.0
2009-04-20 02:57:00,71.115,71.12,71.07,71.09,302800000.0
2009-04-20 02:58:00,71.09,71.12,71.075,71.12,249200000.0
2009-04-20 02:59:00,71.11,71.12,71.095,71.095,147600000.0
2009-04-20 03:00:00,71.1,71.14,71.1,71.11,287400000.0
2009-04-20 03:01:00,71.115,71.2,71.11,71.18,467200000.0
2009-04-20 03:02:00,71.185,71.19,71.17,71.17,129800000.0
2009-04-20 03:03:00,71.18,71.18,71.14,71.15,148200000.0
2009-04-20 03:04:00,71.145,71.17,71.105,71.13,98600000.0
2009-04-20 03:05:00,71.13,71.15,71.1,71.12,407600000.0
2009-04-20 03:06:00,71.115,71.12,71.105,71.12,177800000.0
2009-04-20 03:07:00,71.11,71.14,71.105,71.135,194600000.0
2009-04-20 03:08:00,71.125,71.14,71.1,71.115,233800000.0
2009-04-20 03:09:00,71.12,71.14,71.115,71.115,291000000.0
2009-04-20 03:10:00,71.11,71.11,71.07,71.075,216000000.0
2009-04-20 03:11:00,71.075,71.09,71.07,71.085,177600000.0
2009-04-20 03:12:00,71.085,71.145,71.085,71.125,322200000.0
2009-04-20 03:13:00,71.13,71.135,71.105,71.115,178600000.0
2009-04-20 03:14:00,71.11,71.16,71.075,71.11,362600000.0
2009-04-20 03:15:00,71.135,71.135,71.105,71.125,195600000.0
2009-04-20 03:16:00,71.125,71.14,71.085,71.1,213000000.0
2009-04-20 03:17:00,71.1,71.11,71.07,71.07,295400000.0
2009-04-20 03:18:00,71.075,71.075,71.005,71.03,325400000.0
2009-04-20 03:19:00,71.025,71.03,70.995,70.995,204000000.0
2009-04-20 03:20:00,70.985,71.0,70.96,70.96,277000000.0
2009-04-20 03:21:00,70.97,71.005,70.95,70.995,173200000.0
2009-04-20 03:22:00,70.99,70.99,70.955,70.965,250600000.0
2009-04-20 03:23:00,70.97,70.99,70.955,70.985,205000000.0
2009-04-20 03:24:00,70.985,71.01,70.985,71.005,290600000.0
2009-04-20 03:25:00,71.005,71.02,71.0,71.02,188800000.0
2009-04-20 03:26:00,71.02,71.045,71.015,71.035,252400000.0
2009-04-20 03:27:00,71.035,71.035,71.005,71.015,181000000.0
2009-04-20 03:28:00,71.015,71.015,70.965,70.97,297800000.0
2009-04-20 03:29:00,70.97,70.975,70.925,70.945,287400000.0
2009-04-20 03:30:00,70.945,70.955,70.845,70.905,392200000.0
2009-04-20 03:31:00,70.895,70.895,70.77,70.8,505200000.0
2009-04-20 03:32:00,70.8,70.825,70.735,70.75,358600000.0
2009-04-20 03:33:00,70.745,70.795,70.73,70.795,285000000.0
2009-04-20 03:34:00,70.795,70.87,70.79,70.83,267000000.0
2009-04-20 03:35:00,70.82,70.83,70.745,70.75,249000000.0
2009-04-20 03:36:00,70.75,70.75,70.705,70.725,349000000.0
2009-04-20 03:37:00,70.73,70.785,70.73,70.775,289400000.0
2009-04-20 03:38:00,70.775,70.79,70.715,70.735,206800000.0
2009-04-20 03:39:00,70.735,70.765,70.725,70.73,370400000.0
2009-04-20 03:40:00,70.735,70.74,70.7,70.705,239400000.0
2009-04-20 03:41:00,70.715,70.72,70.685,70.715,218000000.0
2009-04-20 03:42:00,70.715,70.75,70.715,70.72,255200000.0
2009-04-20 03:43:00,70.72,70.73,70.685,70.695,340400000.0
2009-04-20 03:44:00,70.695,70.72,70.66,70.72,290400000.0
2009-04-20 03:45:00,70.72,70.735,70.705,70.72,201200000.0
2009-04-20 03:46:00,70.725,70.745,70.725,70.74,147200000.0
2009-04-20 03:47:00,70.75,70.795,70.75,70.79,224200000.0
2009-04-20 03:48:00,70.795,70.795,70.76,70.765,174400000.0
2009-04-20 03:49:00,70.765,70.77,70.75,70.765,173200000.0
2009-04-20 03:50:00,70.765,70.78,70.735,70.78,408600000.0
2009-04-20 03:51:00,70.785,70.785,70.725,70.755,288800000.0
2009-04-20 03:52:00,70.755,70.77,70.73,70.765,262400000.0
2009-04-20 03:53:00,70.765,70.8,70.765,70.795,209800000.0
2009-04-20 03:54:00,70.795,70.83,70.79,70.825,129200000.0
2009-04-20 03:55:00,70.825,70.85,70.82,70.85,148400000.0
2009-04-20 03:56:00,70.84,70.85,70.83,70.845,210400000.0
2009-04-20 03:57:00,70.855,70.875,70.845,70.865,243500000.0
2009-04-20 03:58:00,70.865,70.89,70.865,70.885,323400000.0
2009-04-20 03:59:00,70.88,70.88,70.84,70.86,223400000.0
2009-04-20 04:00:00,70.86,70.865,70.845,70.855,261600000.0
2009-04-20 04:01:00,70.855,70.875,70.855,70.875,135600000.0
2009-04-20 04:02:00,70.87,70.885,70.87,70.885,145000000.0
2009-04-20 04:03:00,70.895,70.915,70.895,70.915,101600000.0
2009-04-20 04:04:00,70.92,70.94,70.915,70.935,278600000.0
2009-04-20 04:05:00,70.945,70.98,70.94,70.98,295000000.0
2009-04-20 04:06:00,70.975,71.0,70.95,70.95,406000000.0
2009-04-20 04:07:00,70.95,70.95,70.905,70.915,210400000.0
2009-04-20 04:08:00,70.925,70.935,70.905,70.91,284800000.0
2009-04-20 04:09:00,70.915,70.94,70.905,70.935,204000000.0
2009-04-20 04:10:00,70.935,70.935,70.9,70.9,317600000.0
2009-04-20 04:11:00,70.895,70.895,70.86,70.86,230400000.0
2009-04-20 04:12:00,70.855,70.86,70.84,70.86,139000000.0
2009-04-20 04:13:00,70.855,70.855,70.805,70.805,211000000.0
2009-04-20 04:14:00,70.81,70.82,70.805,70.82,140600000.0
2009-04-20 04:15:00,70.82,70.835,70.795,70.81,479600000.0
2009-04-20 04:16:00,70.81,70.81,70.795,70.805,166000000.0
2009-04-20 04:17:00,70.8,70.805,70.79,70.795,135800000.0
2009-04-20 04:18:00,70.795,70.865,70.795,70.865,105400000.0
2009-04-20 04:19:00,70.86,70.88,70.86,70.875,130000000.0
2009-04-20 04:20:00,70.875,70.875,70.85,70.87,212200000.0
2009-04-20 04:21:00,70.87,70.87,70.84,70.855,158400000.0
2009-04-20 04:22:00,70.86,70.865,70.82,70.845,151400000.0
2009-04-20 04:23:00,70.84,70.845,70.81,70.815,157800000.0
2009-04-20 04:24:00,70.825,70.825,70.81,70.82,80000000.0
2009-04-20 04:25:00,70.82,70.835,70.815,70.835,164200000.0
2009-04-20 04:26:00,70.84,70.85,70.835,70.835,161400000.0
2009-04-20 04:27:00,70.835,70.835,70.835,70.835,22400000.0
2009-04-20 04:28:00,70.835,70.865,70.825,70.865,154000000.0
2009-04-20 04:29:00,70.865,70.865,70.795,70.795,396200000.0
2009-04-20 04:30:00,70.8,70.84,70.795,70.82,272800000.0
2009-04-20 04:31:00,70.82,70.85,70.82,70.85,174400000.0
2009-04-20 04:32:00,70.865,70.9,70.85,70.9,192400000.0
2009-04-20 04:33:00,70.905,70.905,70.855,70.865,368600000.0
2009-04-20 04:34:00,70.88,70.88,70.86,70.86,175400000.0
2009-04-20 04:35:00,70.86,70.86,70.825,70.83,148000000.0
2009-04-20 04:36:00,70.83,70.835,70.815,70.825,112200000.0
2009-04-20 04:37:00,70.83,70.835,70.815,70.82,98400000.0
2009-04-20 04:38:00,70.82,70.835,70.815,70.835,178600000.0
2009-04-20 04:39:00,70.835,70.87,70.83,70.85,255400000.0
2009-04-20 04:40:00,70.86,70.88,70.855,70.88,152000000.0
2009-04-20 04:41:00,70.875,70.89,70.855,70.875,347400000.0
2009-04-20 04:42:00,70.875,70.885,70.845,70.855,177600000.0
2009-04-20 04:43:00,70.85,70.85,70.83,70.835,203400000.0
2009-04-20 04:44:00,70.835,70.835,70.815,70.83,129600000.0
2009-04-20 04:45:00,70.83,70.845,70.815,70.845,152400000.0
2009-04-20 04:46:00,70.835,70.86,70.83,70.83,253400000.0
2009-04-20 04:47:00,70.84,70.85,70.84,70.84,34600000.0
2009-04-20 04:48:00,70.84,70.845,70.81,70.825,156200000.0
2009-04-20 04:49:00,70.825,70.825,70.795,70.805,118600000.0
2009-04-20 04:50:00,70.805,70.835,70.8,70.825,121600000.0
2009-04-20 04:51:00,70.82,70.83,70.82,70.825,65600000.0
2009-04-20 04:52:00,70.825,70.825,70.79,70.805,179800000.0
2009-04-20 04:53:00,70.805,70.805,70.775,70.775,187400000.0
2009-04-20 04:54:00,70.775,70.775,70.71,70.715,375400000.0
2009-04-20 04:55:00,70.715,70.725,70.685,70.7,158200000.0
2009-04-20 04:56:00,70.7,70.71,70.64,70.645,307000000.0
2009-04-20 04:57:00,70.65,70.71,70.645,70.705,399400000.0
2009-04-20 04:58:00,70.71,70.755,70.71,70.745,434400000.0
2009-04-20 04:59:00,70.745,70.745,70.67,70.67,286000000.0
2009-04-20 05:00:00,70.68,70.735,70.68,70.705,387400000.0
2009-04-20 05:01:00,70.71,70.74,70.71,70.725,211800000.0
2009-04-20 05:02:00,70.73,70.73,70.715,70.715,96400000.0
2009-04-20 05:03:00,70.715,70.725,70.715,70.725,52800000.0
2009-04-20 05:04:00,70.73,70.76,70.725,70.76,173400000.0
2009-04-20 05:05:00,70.76,70.765,70.75,70.765,145200000.0
2009-04-20 05:06:00,70.765,70.775,70.76,70.77,129400000.0
2009-04-20 05:07:00,70.77,70.805,70.765,70.805,229000000.0
2009-04-20 05:08:00,70.805,70.82,70.78,70.82,227400000.0
2009-04-20 05:09:00,70.82,70.835,70.815,70.83,102000000.0
2009-04-20 05:10:00,70.83,70.835,70.81,70.81,140800000.0
2009-04-20 05:11:00,70.81,70.81,70.775,70.795,197400000.0
2009-04-20 05:12:00,70.795,70.795,70.76,70.765,188400000.0
2009-04-20 05:13:00,70.76,70.76,70.74,70.74,103600000.0
2009-04-20 05:14:00,70.74,70.775,70.735,70.775,217000000.0
2009-04-20 05:15:00,70.775,70.775,70.755,70.77,277800000.0
2009-04-20 05:16:00,70.765,70.78,70.76,70.77,129000000.0
2009-04-20 05:17:00,70.775,70.795,70.76,70.795,186800000.0
2009-04-20 05:18:00,70.795,70.8,70.78,70.785,171200000.0
2009-04-20 05:19:00,70.795,70.795,70.76,70.76,56200000.0
2009-04-20 05:20:00,70.76,70.765,70.745,70.75,249800000.0
2009-04-20 05:21:00,70.755,70.76,70.725,70.74,331200000.0
2009-04-20 05:22:00,70.74,70.745,70.735,70.745,100200000.0
2009-04-20 05:23:00,70.745,70.78,70.745,70.775,151400000.0
2009-04-20 05:24:00,70.775,70.78,70.765,70.78,194400000.0
2009-04-20 05:25:00,70.775,70.78,70.765,70.765,96200000.0
2009-04-20 05:26:00,70.77,70.785,70.745,70.755,146600000.0
2009-04-20 05:27:00,70.755,70.755,70.725,70.74,212200000.0
2009-04-20 05:28:00,70.745,70.755,70.725,70.74,285800000.0
2009-04-20 05:29:00,70.74,70.76,70.725,70.76,178000000.0
2009-04-20 05:30:00,70.76,70.79,70.76,70.79,204200000.0
2009-04-20 05:31:00,70.79,70.845,70.785,70.845,228800000.0
2009-04-20 05:32:00,70.845,70.93,70.835,70.93,328700000.0
2009-04-20 05:33:00,70.93,70.975,70.915,70.925,501200000.0
2009-04-20 05:34:00,70.92,70.965,70.92,70.955,347600000.0
2009-04-20 05:35:00,70.955,70.955,70.94,70.945,328400000.0
2009-04-20 05:36:00,70.945,70.95,70.91,70.945,246400000.0
2009-04-20 05:37:00,70.945,70.995,70.945,70.99,305200000.0
2009-04-20 05:38:00,70.995,71.0,70.99,70.995,144800000.0
2009-04-20 05:39:00,71.0,71.025,71.0,71.01,157800000.0
2009-04-20 05:40:00,71.01,71.055,71.005,71.005,335200000.0
2009-04-20 05:41:00,71.005,71.005,70.97,70.98,235600000.0
2009-04-20 05:42:00,70.98,70.98,70.975,70.975,76600000.0
2009-04-20 05:43:00,70.97,71.005,70.97,71.005,122600000.0
2009-04-20 05:44:00,71.01,71.01,70.995,71.0,80800000.0
2009-04-20 05:45:00,70.995,70.995,70.97,70.985,283800000.0
2009-04-20 05:46:00,70.985,70.995,70.98,70.98,133200000.0
2009-04-20 05:47:00,70.98,70.99,70.955,70.955,201200000.0
2009-04-20 05:48:00,70.96,70.985,70.95,70.965,199800000.0
2009-04-20 05:49:00,70.965,70.975,70.965,70.975,71800000.0
2009-04-20 05:50:00,70.975,70.995,70.965,70.99,68000000.0
2009-04-20 05:51:00,70.985,71.005,70.98,71.0,142800000.0
2009-04-20 05:52:00,71.0,71.015,70.99,71.015,205600000.0
2009-04-20 05:53:00,71.015,71.015,71.0,71.005,103200000.0
2009-04-20 05:54:00,71.005,71.04,71.005,71.04,197200000.0
2009-04-20 05:55:00,71.04,71.04,71.005,71.01,105000000.0
2009-04-20 05:56:00,71.03,71.03,70.925,70.935,372200000.0
2009-04-20 05:57:00,70.935,70.955,70.925,70.945,213000000.0
2009-04-20 05:58:00,70.945,70.965,70.94,70.965,181600000.0
2009-04-20 05:59:00,70.965,70.965,70.945,70.955,185800000.0
2009-04-20 06:00:00,70.955,70.96,70.955,70.955,202800000.0
2009-04-20 06:01:00,70.955,70.96,70.95,70.955,78600000.0
2009-04-20 06:02:00,70.96,70.97,70.955,70.965,153600000.0
2009-04-20 06:03:00,70.965,70.97,70.965,70.965,56800000.0
2009-04-20 06:04:00,70.965,70.965,70.955,70.955,9600000.0
2009-04-20 06:05:00,70.96,70.965,70.95,70.96,177600000.0
2009-04-20 06:06:00,70.96,71.0,70.96,70.985,155800000.0
2009-04-20 06:07:00,70.995,71.0,70.99,71.0,172600000.0
2009-04-20 06:08:00,71.005,71.005,71.0,71.005,48000000.0
2009-04-20 06:09:00,71.01,71.015,71.005,71.01,122600000.0
2009-04-20 06:10:00,71.005,71.015,71.005,71.01,40000000.0
2009-04-20 06:11:00,71.01,71.01,71.0,71.0,95400000.0
2009-04-20 06:12:00,71.0,71.015,71.0,71.01,67200000.0
2009-04-20 06:13:00,71.015,71.045,71.01,71.02,326000000.0
2009-04-20 06:14:00,71.02,71.025,71.02,71.025,151000000.0
2009-04-20 06:15:00,71.025,71.03,71.02,71.02,114800000.0
2009-04-20 06:16:00,71.025,71.025,71.005,71.005,272600000.0
2009-04-20 06:17:00,71.005,71.015,71.005,71.005,105400000.0
2009-04-20 06:18:00,71.005,71.01,71.005,71.01,51000000.0
2009-04-20 06:19:00,71.0,71.025,70.995,71.015,177800000.0
2009-04-20 06:20:00,71.01,71.015,70.995,71.005,119600000.0
2009-04-20 06:21:00,71.005,71.01,70.995,70.995,110800000.0
2009-04-20 06:22:00,70.99,71.0,70.99,70.99,70400000.0
2009-04-20 06:23:00,70.99,71.005,70.99,71.0,150200000.0
2009-04-20 06:24:00,71.0,71.0,70.995,70.995,95800000.0
2009-04-20 06:25:00,70.995,71.025,70.99,71.025,106200000.0
2009-04-20 06:26:00,71.025,71.055,71.025,71.035,69600000.0
2009-04-20 06:27:00,71.035,71.035,71.02,71.03,156000000.0
2009-04-20 06:28:00,71.03,71.075,71.03,71.055,137400000.0
2009-04-20 06:29:00,71.055,71.06,71.04,71.055,263600000.0
2009-04-20 06:30:00,71.06,71.085,71.06,71.075,240400000.0
2009-04-20 06:31:00,71.075,71.115,71.075,71.105,196600000.0
2009-04-20 06:32:00,71.11,71.11,71.085,71.085,192200000.0
2009-04-20 06:33:00,71.085,71.085,71.065,71.075,305400000.0
2009-04-20 06:34:00,71.075,71.095,71.07,71.075,205400000.0
2009-04-20 06:35:00,71.075,71.075,71.045,71.045,287400000.0
2009-04-20 06:36:00,71.04,71.04,71.025,71.03,157400000.0
2009-04-20 06:37:00,71.03,71.035,71.025,71.035,111200000.0
2009-04-20 06:38:00,71.03,71.05,71.025,71.05,162000000.0
2009-04-20 06:39:00,71.05,71.08,71.05,71.07,175000000.0
2009-04-20 06:40:00,71.07,71.08,71.055,71.07,282400000.0
2009-04-20 06:41:00,71.065,71.075,71.065,71.075,123800000.0
2009-04-20 06:42:00,71.075,71.08,71.07,71.075,112400000.0
2009-04-20 06:43:00,71.075,71.09,71.07,71.08,106600000.0
2009-04-20 06:44:00,71.085,71.1,71.075,71.1,68400000.0
2009-04-20 06:45:00,71.1,71.1,71.075,71.075,74400000.0
2009-04-20 06:46:00,71.07,71.08,71.01,71.06,249400000.0
2009-04-20 06:47:00,71.06,71.07,71.04,71.04,204600000.0
2009-04-20 06:48:00,71.04,71.06,71.04,71.06,140800000.0
2009-04-20 06:49:00,71.06,71.075,71.04,71.04,139000000.0
2009-04-20 06:50:00,71.04,71.085,71.03,71.085,261800000.0
2009-04-20 06:51:00,71.085,71.125,71.085,71.115,285200000.0
2009-04-20 06:52:00,71.11,71.115,71.09,71.105,223600000.0
2009-04-20 06:53:00,71.095,71.105,71.09,71.09,135200000.0
2009-04-20 06:54:00,71.09,71.095,71.085,71.095,149200000.0
2009-04-20 06:55:00,71.1,71.13,71.1,71.125,280400000.0
2009-04-20 06:56:00,71.125,71.15,71.12,71.135,232000000.0
2009-04-20 06:57:00,71.13,71.165,71.13,71.16,145200000.0
2009-04-20 06:58:00,71.16,71.185,71.15,71.165,188200000.0
2009-04-20 06:59:00,71.165,71.215,71.16,71.21,297800000.0
2009-04-20 07:00:00,71.21,71.225,71.205,71.21,290000000.0
2009-04-20 07:01:00,71.22,71.22,71.195,71.2,214400000.0
2009-04-20 07:02:00,71.2,71.22,71.2,71.21,162200000.0
2009-04-20 07:03:00,71.215,71.215,71.19,71.195,175400000.0
2009-04-20 07:04:00,71.2,71.2,71.145,71.175,342200000.0
2009-04-20 07:05:00,71.17,71.18,71.16,71.16,167000000.0
2009-04-20 07:06:00,71.16,71.165,71.125,71.125,258200000.0
2009-04-20 07:07:00,71.135,71.155,71.125,71.155,163800000.0
2009-04-20 07:08:00,71.155,71.165,71.15,71.165,90800000.0
2009-04-20 07:09:00,71.155,71.16,71.145,71.16,120000000.0
2009-04-20 07:10:00,71.16,71.17,71.16,71.17,62400000.0
2009-04-20 07:11:00,71.165,71.185,71.165,71.175,77600000.0
2009-04-20 07:12:00,71.17,71.18,71.155,71.165,175400000.0
2009-04-20 07:13:00,71.165,71.175,71.165,71.165,91200000.0
2009-04-20 07:14:00,71.165,71.175,71.165,71.17,80200000.0
2009-04-20 07:15:00,71.17,71.17,71.15,71.15,32200000.0
2009-04-20 07:16:00,71.145,71.155,71.145,71.155,47000000.0
2009-04-20 07:17:00,71.15,71.155,71.145,71.145,84800000.0
2009-04-20 07:18:00,71.145,71.15,71.14,71.14,177200000.0
2009-04-20 07:19:00,71.14,71.14,71.085,71.09,430500000.0
2009-04-20 07:20:00,71.085,71.09,71.075,71.075,181400000.0
2009-04-20 07:21:00,71.08,71.085,71.08,71.08,206600000.0
2009-04-20 07:22:00,71.075,71.08,71.065,71.065,159800000.0
2009-04-20 07:23:00,71.065,71.075,71.065,71.065,293800000.0
2009-04-20 07:24:00,71.065,71.07,71.025,71.03,209000000.0
2009-04-20 07:25:00,71.04,71.045,71.035,71.045,84600000.0
2009-04-20 07:26:00,71.045,71.07,71.045,71.065,212000000.0
2009-04-20 07:27:00,71.07,71.075,71.055,71.055,144600000.0
2009-04-20 07:28:00,71.06,71.065,71.06,71.065,54600000.0
2009-04-20 07:29:00,71.065,71.125,71.065,71.1,245200000.0
2009-04-20 07:30:00,71.135,71.145,71.12,71.12,164400000.0
2009-04-20 07:31:00,71.12,71.14,71.12,71.135,169400000.0
2009-04-20 07:32:00,71.135,71.15,71.125,71.13,119200000.0
2009-04-20 07:33:00,71.16,71.195,71.155,71.185,162200000.0
2009-04-20 07:34:00,71.185,71.2,71.125,71.13,231200000.0
2009-04-20 07:35:00,71.13,71.155,71.125,71.145,423000000.0
2009-04-20 07:36:00,71.15,71.175,71.145,71.17,238000000.0
2009-04-20 07:37:00,71.17,71.17,71.145,71.155,303800000.0
2009-04-20 07:38:00,71.155,71.205,71.155,71.205,326600000.0
2009-04-20 07:39:00,71.205,71.205,71.18,71.185,193600000.0
2009-04-20 07:40:00,71.185,71.19,71.15,71.155,345400000.0
2009-04-20 07:41:00,71.155,71.17,71.15,71.17,175400000.0
2009-04-20 07:42:00,71.17,71.17,71.15,71.16,149000000.0
2009-04-20 07:43:00,71.16,71.16,71.135,71.145,214000000.0
2009-04-20 07:44:00,71.145,71.145,71.125,71.145,69800000.0
2009-04-20 07:45:00,71.145,71.145,71.12,71.13,126200000.0
2009-04-20 07:46:00,71.12,71.125,71.07,71.09,381800000.0
2009-04-20 07:47:00,71.08,71.12,71.08,71.095,392400000.0
2009-04-20 07:48:00,71.1,71.1,71.055,71.055,248600000.0
2009-04-20 07:49:00,71.055,71.06,71.015,71.02,419200000.0
2009-04-20 07:50:00,71.025,71.035,71.015,71.035,314400000.0
2009-04-20 07:51:00,71.035,71.04,71.015,71.035,358400000.0
2009-04-20 07:52:00,71.035,71.045,71.03,71.035,183000000.0
2009-04-20 07:53:00,71.045,71.045,71.015,71.015,172800000.0
2009-04-20 07:54:00,71.015,71.03,71.015,71.03,128600000.0
2009-04-20 07:55:00,71.03,71.045,71.01,71.04,285400000.0
2009-04-20 07:56:00,71.045,71.055,71.03,71.03,180400000.0
2009-04-20 07:57:00,71.03,71.035,71.015,71.035,100200000.0
2009-04-20 07:58:00,71.03,71.035,71.005,71.005,116800000.0
2009-04-20 07:59:00,71.005,71.04,71.005,71.025,359600000.0
2009-04-20 08:00:00,71.025,71.035,71.005,71.015,135600000.0
2009-04-20 08:01:00,71.015,71.03,71.01,71.03,180600000.0
2009-04-20 08:02:00,71.035,71.04,71.02,71.03,256400000.0
2009-04-20 08:03:00,71.03,71.035,70.995,70.995,394000000.0
2009-04-20 08:04:00,70.995,70.995,70.96,70.97,336600000.0
2009-04-20 08:05:00,70.97,70.985,70.925,70.93,516400000.0
2009-04-20 08:06:00,70.925,70.925,70.895,70.9,513400000.0
2009-04-20 08:07:00,70.895,70.91,70.875,70.9,451200000.0
2009-04-20 08:08:00,70.9,70.91,70.885,70.895,315600000.0
2009-04-20 08:09:00,70.895,70.955,70.895,70.92,517000000.0
2009-04-20 08:10:00,70.935,70.975,70.915,70.935,593200000.0
2009-04-20 08:11:00,70.935,70.975,70.935,70.96,192800000.0
2009-04-20 08:12:00,70.965,70.98,70.96,70.98,159000000.0
2009-04-20 08:13:00,70.975,70.99,70.97,70.975,131600000.0
2009-04-20 08:14:00,70.98,71.125,70.965,71.095,299800000.0
2009-04-20 08:15:00,71.095,71.125,71.085,71.11,323200000.0
2009-04-20 08:16:00,71.11,71.115,71.045,71.055,301400000.0
2009-04-20 08:17:00,71.055,71.09,71.055,71.06,253000000.0
2009-04-20 08:18:00,71.065,71.065,71.01,71.06,274000000.0
2009-04-20 08:19:00,71.06,71.085,71.055,71.07,309600000.0
2009-04-20 08:20:00,71.075,71.085,71.065,71.075,254800000.0
2009-04-20 08:21:00,71.08,71.105,71.075,71.1,339600000.0
2009-04-20 08:22:00,71.1,71.11,71.065,71.085,259600000.0
2009-04-20 08:23:00,71.08,71.125,71.08,71.115,408800000.0
2009-04-20 08:24:00,71.14,71.14,71.115,71.13,292000000.0
2009-04-20 08:25:00,71.13,71.14,71.105,71.135,518000000.0
2009-04-20 08:26:00,71.14,71.15,71.125,71.135,191000000.0
2009-04-20 08:27:00,71.13,71.135,71.115,71.12,291000000.0
2009-04-20 08:28:00,71.12,71.14,71.115,71.135,288200000.0
2009-04-20 08:29:00,71.14,71.165,71.13,71.15,389600000.0
2009-04-20 08:30:00,71.15,71.15,71.115,71.13,304000000.0
2009-04-20 08:31:00,71.135,71.14,71.11,71.125,239000000.0
2009-04-20 08:32:00,71.125,71.125,71.09,71.1,430400000.0
2009-04-20 08:33:00,71.1,71.105,71.01,71.015,479800000.0
2009-04-20 08:34:00,71.015,71.025,71.0,71.0,384600000.0
2009-04-20 08:35:00,71.0,71.0,70.965,70.985,359900000.0
2009-04-20 08:36:00,70.985,70.99,70.935,70.97,494800000.0
2009-04-20 08:37:00,70.97,71.03,70.97,71.01,352800000.0
2009-04-20 08:38:00,71.01,71.01,70.96,70.975,357000000.0
2009-04-20 08:39:00,70.975,70.975,70.9,70.935,629000000.0
2009-04-20 08:40:00,70.935,70.945,70.91,70.925,526400000.0
2009-04-20 08:41:00,70.92,70.94,70.91,70.94,269800000.0
2009-04-20 08:42:00,70.94,70.95,70.925,70.925,404600000.0
2009-04-20 08:43:00,70.925,70.95,70.89,70.93,346200000.0
2009-04-20 08:44:00,70.93,70.935,70.915,70.93,425600000.0
2009-04-20 08:45:00,70.93,70.95,70.92,70.94,378000000.0
2009-04-20 08:46:00,70.94,70.965,70.92,70.95,312200000.0
2009-04-20 08:47:00,70.95,70.96,70.935,70.945,375600000.0
2009-04-20 08:48:00,70.945,70.99,70.94,70.99,300400000.0
2009-04-20 08:49:00,70.99,71.06,70.99,71.06,319400000.0
2009-04-20 08:50:00,71.05,71.05,71.005,71.01,322400000.0
2009-04-20 08:51:00,71.02,71.02,70.96,71.02,460400000.0
2009-04-20 08:52:00,71.02,71.05,70.99,71.005,270200000.0
2009-04-20 08:53:00,71.005,71.005,70.945,70.965,253400000.0
2009-04-20 08:54:00,70.965,71.005,70.965,71.0,129000000.0
2009-04-20 08:55:00,70.985,70.985,70.96,70.965,352200000.0
2009-04-20 08:56:00,70.96,70.965,70.935,70.96,303200000.0
2009-04-20 08:57:00,70.96,70.98,70.94,70.945,211400000.0
2009-04-20 08:58:00,70.945,70.97,70.945,70.96,433800000.0
2009-04-20 08:59:00,70.96,70.975,70.955,70.975,198000000.0
2009-04-20 09:00:00,70.975,71.005,70.97,70.98,312600000.0
2009-04-20 09:01:00,70.98,70.98,70.94,70.94,588600000.0
2009-04-20 09:02:00,70.94,70.94,70.905,70.905,604900000.0
2009-04-20 09:03:00,70.905,70.915,70.85,70.85,442599999.0
2009-04-20 09:04:00,70.845,70.85,70.8,70.845,501400000.0
2009-04-20 09:05:00,70.855,70.855,70.815,70.815,336800000.0
2009-04-20 09:06:00,70.815,70.865,70.805,70.855,426800000.0
2009-04-20 09:07:00,70.855,70.86,70.815,70.83,386600000.0
2009-04-20 09:08:00,70.83,70.83,70.77,70.775,475300000.0
2009-04-20 09:09:00,70.765,70.81,70.75,70.81,594400000.0
2009-04-20 09:10:00,70.81,70.84,70.75,70.77,476200000.0
2009-04-20 09:11:00,70.77,70.805,70.74,70.765,398000000.0
2009-04-20 09:12:00,70.765,70.825,70.765,70.825,425000000.0
2009-04-20 09:13:00,70.82,70.83,70.795,70.805,383200000.0
2009-04-20 09:14:00,70.805,70.83,70.805,70.83,176400000.0
2009-04-20 09:15:00,70.835,70.85,70.82,70.84,289000000.0
2009-04-20 09:16:00,70.84,70.845,70.83,70.835,234000000.0
2009-04-20 09:17:00,70.835,70.885,70.825,70.885,249800000.0
2009-04-20 09:18:00,70.885,70.885,70.85,70.855,309000000.0
2009-04-20 09:19:00,70.84,70.895,70.84,70.885,372400000.0
2009-04-20 09:20:00,70.885,70.935,70.88,70.935,287200000.0
2009-04-20 09:21:00,70.925,70.94,70.92,70.93,304800000.0
2009-04-20 09:22:00,70.93,70.96,70.93,70.955,474400000.0
2009-04-20 09:23:00,70.955,70.995,70.955,70.99,330000000.0
2009-04-20 09:24:00,70.985,71.01,70.97,71.0,285800000.0
2009-04-20 09:25:00,71.0,71.005,70.97,70.98,230200000.0
2009-04-20 09:26:00,70.98,71.0,70.97,70.97,310600000.0
2009-04-20 09:27:00,70.97,70.975,70.95,70.95,422600000.0
2009-04-20 09:28:00,70.945,70.975,70.94,70.95,241600000.0
2009-04-20 09:29:00,70.95,70.975,70.935,70.945,156800000.0
2009-04-20 09:30:00,70.94,70.94,70.91,70.925,175600000.0
2009-04-20 09:31:00,70.925,70.925,70.895,70.905,129000000.0
2009-04-20 09:32:00,70.9,70.915,70.89,70.905,185800000.0
2009-04-20 09:33:00,70.905,70.965,70.89,70.955,501600000.0
2009-04-20 09:34:00,70.955,70.97,70.93,70.94,478800000.0
2009-04-20 09:35:00,70.94,70.97,70.93,70.945,476400000.0
2009-04-20 09:36:00,70.945,70.955,70.89,70.895,354400000.0
2009-04-20 09:37:00,70.9,70.93,70.895,70.895,323400000.0
2009-04-20 09:38:00,70.895,70.925,70.87,70.87,397800000.0
2009-04-20 09:39:00,70.89,70.905,70.875,70.905,358600000.0
2009-04-20 09:40:00,70.915,70.92,70.9,70.905,90800000.0
2009-04-20 09:41:00,70.905,70.905,70.845,70.845,521200000.0
2009-04-20 09:42:00,70.845,70.88,70.825,70.88,229000000.0
2009-04-20 09:43:00,70.88,70.885,70.84,70.855,507200000.0
2009-04-20 09:44:00,70.855,70.89,70.835,70.835,371000000.0
2009-04-20 09:45:00,70.835,70.855,70.805,70.815,302500000.0
2009-04-20 09:46:00,70.815,70.835,70.81,70.83,300200000.0
2009-04-20 09:47:00,70.83,70.84,70.83,70.835,197000000.0
2009-04-20 09:48:00,70.84,70.86,70.835,70.84,372400000.0
2009-04-20 09:49:00,70.84,70.875,70.84,70.87,352800000.0
2009-04-20 09:50:00,70.875,70.885,70.835,70.835,522000000.0
2009-04-20 09:51:00,70.835,70.845,70.785,70.8,600400000.0
2009-04-20 09:52:00,70.795,70.805,70.735,70.735,776000000.0
2009-04-20 09:53:00,70.735,70.735,70.645,70.695,625800000.0
2009-04-20 09:54:00,70.705,70.72,70.685,70.69,402200000.0
2009-04-20 09:55:00,70.69,70.695,70.63,70.63,381821398.0
2009-04-20 09:56:00,70.63,70.645,70.575,70.635,629400000.0
2009-04-20 09:57:00,70.635,70.64,70.6,70.6,372400000.0
2009-04-20 09:58:00,70.6,70.7,70.59,70.655,440400000.0
2009-04-20 09:59:00,70.655,70.67,70.625,70.625,390400000.0
2009-04-20 10:00:00,70.625,70.7,70.625,70.7,486800000.0
2009-04-20 10:01:00,70.7,70.715,70.655,70.655,548600000.0
2009-04-20 10:02:00,70.62,70.68,70.59,70.59,445200000.0
2009-04-20 10:03:00,70.59,70.64,70.565,70.63,481000000.0
2009-04-20 10:04:00,70.63,70.66,70.59,70.6,336400000.0
2009-04-20 10:05:00,70.595,70.62,70.56,70.595,399200000.0
2009-04-20 10:06:00,70.59,70.615,70.565,70.575,445400000.0
2009-04-20 10:07:00,70.575,70.59,70.565,70.575,369400000.0
2009-04-20 10:08:00,70.575,70.625,70.565,70.625,533200000.0
2009-04-20 10:09:00,70.625,70.665,70.625,70.655,343200000.0
2009-04-20 10:10:00,70.655,70.675,70.645,70.655,378000000.0
2009-04-20 10:11:00,70.66,70.66,70.64,70.64,286200000.0
2009-04-20 10:12:00,70.635,70.655,70.635,70.64,182600000.0
2009-04-20 10:13:00,70.64,70.655,70.64,70.655,128200000.0
2009-04-20 10:14:00,70.65,70.69,70.645,70.69,462200000.0
2009-04-20 10:15:00,70.69,70.705,70.635,70.64,443200000.0
2009-04-20 10:16:00,70.64,70.65,70.595,70.6,528000000.0
2009-04-20 10:17:00,70.6,70.62,70.585,70.605,279400000.0
2009-04-20 10:18:00,70.61,70.645,70.61,70.635,393399999.0
2009-04-20 10:19:00,70.625,70.64,70.62,70.625,213000000.0
2009-04-20 10:20:00,70.64,70.64,70.54,70.54,252800000.0
2009-04-20 10:21:00,70.545,70.56,70.465,70.465,528800000.0
2009-04-20 10:22:00,70.455,70.51,70.45,70.485,393700000.0
2009-04-20 10:23:00,70.49,70.495,70.445,70.455,340400000.0
2009-04-20 10:24:00,70.455,70.455,70.395,70.395,456000000.0
2009-04-20 10:25:00,70.4,70.425,70.395,70.41,464200000.0
2009-04-20 10:26:00,70.41,70.425,70.41,70.415,519200000.0
2009-04-20 10:27:00,70.415,70.45,70.405,70.445,453400000.0
2009-04-20 10:28:00,70.44,70.51,70.425,70.505,677400000.0
2009-04-20 10:29:00,70.5,70.535,70.475,70.525,717400000.0
2009-04-20 10:30:00,70.525,70.535,70.49,70.495,515600001.0
2009-04-20 10:31:00,70.495,70.59,70.495,70.59,428200000.0
2009-04-20 10:32:00,70.59,70.595,70.54,70.545,478600000.0
2009-04-20 10:33:00,70.55,70.555,70.48,70.495,327200000.0
2009-04-20 10:34:00,70.495,70.51,70.48,70.495,499600000.0
2009-04-20 10:35:00,70.495,70.52,70.48,70.51,396600000.0
2009-04-20 10:36:00,70.51,70.525,70.5,70.51,563600000.0
2009-04-20 10:37:00,70.51,70.515,70.49,70.5,585000001.0
2009-04-20 10:38:00,70.5,70.54,70.5,70.515,472200001.0
2009-04-20 10:39:00,70.515,70.515,70.48,70.485,427600000.0
2009-04-20 10:40:00,70.49,70.5,70.465,70.47,275600000.0
2009-04-20 10:41:00,70.47,70.48,70.455,70.455,222400000.0
2009-04-20 10:42:00,70.455,70.47,70.43,70.43,223800000.0
2009-04-20 10:43:00,70.43,70.455,70.405,70.45,419200000.0
2009-04-20 10:44:00,70.45,70.46,70.435,70.44,556800000.0
2009-04-20 10:45:00,70.44,70.445,70.405,70.405,322800000.0
2009-04-20 10:46:00,70.405,70.405,70.325,70.33,644000000.0
2009-04-20 10:47:00,70.325,70.34,70.275,70.28,586000000.0
2009-04-20 10:48:00,70.3,70.315,70.28,70.285,265600000.0
2009-04-20 10:49:00,70.285,70.355,70.285,70.35,352600000.0
2009-04-20 10:50:00,70.365,70.395,70.35,70.36,276400000.0
2009-04-20 10:51:00,70.37,70.395,70.37,70.385,90400000.0
2009-04-20 10:52:00,70.385,70.4,70.385,70.395,78600000.0
2009-04-20 10:53:00,70.395,70.395,70.38,70.38,144174174.0
2009-04-20 10:54:00,70.38,70.385,70.315,70.315,149114000.0
2009-04-20 10:55:00,70.315,70.32,70.18,70.18,555100000.0
2009-04-20 10:56:00,70.175,70.22,70.17,70.205,518000000.0
2009-04-20 10:57:00,70.21,70.215,70.17,70.215,459900000.0
2009-04-20 10:58:00,70.22,70.22,70.145,70.15,419900000.0
2009-04-20 10:59:00,70.145,70.17,70.145,70.145,648400000.0
2009-04-20 11:00:00,70.145,70.2,70.11,70.135,535400000.0
2009-04-20 11:01:00,70.13,70.13,70.05,70.05,668400000.0
2009-04-20 11:02:00,70.05,70.055,69.985,69.985,294400000.0
2009-04-20 11:03:00,70.0,70.025,69.99,70.015,481400000.0
2009-04-20 11:04:00,70.015,70.05,70.015,70.04,541400000.0
2009-04-20 11:05:00,70.035,70.115,70.035,70.115,344000000.0
2009-04-20 11:06:00,70.13,70.145,70.115,70.14,475200000.0
2009-04-20 11:07:00,70.145,70.15,70.09,70.09,552200000.0
2009-04-20 11:08:00,70.075,70.115,70.075,70.115,485200001.0
2009-04-20 11:09:00,70.105,70.13,70.09,70.11,149700000.0
2009-04-20 11:10:00,70.11,70.155,70.11,70.135,369200000.0
2009-04-20 11:11:00,70.135,70.155,70.125,70.145,298800000.0
2009-04-20 11:12:00,70.15,70.16,70.125,70.125,384000000.0
2009-04-20 11:13:00,70.135,70.165,70.125,70.135,311200000.0
2009-04-20 11:14:00,70.135,70.16,70.12,70.135,453400000.0
2009-04-20 11:15:00,70.135,70.215,70.135,70.19,349800000.0
2009-04-20 11:16:00,70.195,70.215,70.16,70.195,424000000.0
2009-04-20 11:17:00,70.195,70.2,70.145,70.175,553000000.0
2009-04-20 11:18:00,70.175,70.19,70.165,70.175,139600000.0
2009-04-20 11:19:00,70.175,70.19,70.155,70.17,347800000.0
2009-04-20 11:20:00,70.18,70.18,70.12,70.12,311600000.0
2009-04-20 11:21:00,70.115,70.135,70.105,70.135,85600000.0
2009-04-20 11:22:00,70.135,70.15,70.12,70.125,147200000.0
2009-04-20 11:23:00,70.125,70.145,70.125,70.125,148600000.0
2009-04-20 11:24:00,70.125,70.16,70.125,70.14,264800000.0
2009-04-20 11:25:00,70.14,70.17,70.14,70.155,327200000.0
2009-04-20 11:26:00,70.16,70.16,70.13,70.135,255600000.0
2009-04-20 11:27:00,70.135,70.14,70.125,70.135,389000000.0
2009-04-20 11:28:00,70.135,70.14,70.085,70.09,563599999.0
2009-04-20 11:29:00,70.09,70.105,70.065,70.07,507800000.0
2009-04-20 11:30:00,70.07,70.075,70.035,70.045,393800000.0
2009-04-20 11:31:00,70.045,70.045,69.98,69.985,550699999.0
2009-04-20 11:32:00,69.98,70.005,69.945,69.945,363600000.0
2009-04-20 11:33:00,69.935,69.96,69.915,69.935,454200000.0
2009-04-20 11:34:00,69.935,69.975,69.92,69.97,432200000.0
2009-04-20 11:35:00,69.97,70.005,69.97,69.985,376200000.0
2009-04-20 11:36:00,69.985,69.995,69.955,69.97,394800000.0
2009-04-20 11:37:00,69.97,69.97,69.93,69.935,547200000.0
2009-04-20 11:38:00,69.93,69.95,69.915,69.945,404000000.0
2009-04-20 11:39:00,69.95,69.955,69.935,69.955,304200000.0
2009-04-20 11:40:00,69.945,69.955,69.91,69.91,239000000.0
2009-04-20 11:41:00,69.91,69.925,69.88,69.92,380600000.0
2009-04-20 11:42:00,69.92,69.935,69.885,69.885,427200000.0
2009-04-20 11:43:00,69.885,69.905,69.865,69.875,332000000.0
2009-04-20 11:44:00,69.875,69.88,69.83,69.86,429000000.0
2009-04-20 11:45:00,69.865,69.865,69.775,69.815,732600000.0
2009-04-20 11:46:00,69.815,69.845,69.805,69.845,500400000.0
2009-04-20 11:47:00,69.825,69.85,69.77,69.84,556000000.0
2009-04-20 11:48:00,69.84,69.85,69.83,69.85,386200000.0
2009-04-20 11:49:00,69.85,69.875,69.83,69.84,617200000.0
2009-04-20 11:50:00,69.835,69.84,69.795,69.81,252000000.0
2009-04-20 11:51:00,69.81,69.825,69.805,69.825,222000000.0
2009-04-20 11:52:00,69.825,69.83,69.735,69.76,511600000.0
2009-04-20 11:53:00,69.76,69.805,69.745,69.77,375600000.0
2009-04-20 11:54:00,69.77,69.78,69.69,69.69,481600000.0
2009-04-20 11:55:00,69.685,69.72,69.66,69.68,756600000.0
2009-04-20 11:56:00,69.675,69.675,69.58,69.605,725400000.0
2009-04-20 11:57:00,69.61,69.61,69.585,69.59,555000000.0
2009-04-20 11:58:00,69.59,69.61,69.545,69.585,710000000.0
2009-04-20 11:59:00,69.575,69.59,69.535,69.54,362800000.0
2009-04-20 12:00:00,69.54,69.585,69.535,69.57,439800000.0
2009-04-20 12:01:00,69.57,69.575,69.545,69.55,435399999.0
2009-04-20 12:02:00,69.555,69.555,69.525,69.55,338800000.0
2009-04-20 12:03:00,69.55,69.58,69.535,69.575,502800000.0
2009-04-20 12:04:00,69.575,69.585,69.545,69.545,405800000.0
2009-04-20 12:05:00,69.54,69.55,69.52,69.54,460000000.0
2009-04-20 12:06:00,69.545,69.55,69.53,69.545,286200000.0
2009-04-20 12:07:00,69.545,69.58,69.54,69.555,274200000.0
2009-04-20 12:08:00,69.555,69.585,69.52,69.585,571600000.0
2009-04-20 12:09:00,69.585,69.64,69.585,69.625,344200000.0
2009-04-20 12:10:00,69.625,69.665,69.62,69.64,462400000.0
2009-04-20 12:11:00,69.64,69.665,69.62,69.63,449800000.0
2009-04-20 12:12:00,69.63,69.655,69.625,69.655,446200000.0
2009-04-20 12:13:00,69.655,69.725,69.655,69.72,410800000.0
2009-04-20 12:14:00,69.715,69.75,69.705,69.725,488800000.0
2009-04-20 12:15:00,69.725,69.76,69.725,69.76,370800000.0
2009-04-20 12:16:00,69.76,69.795,69.76,69.77,446600000.0
2009-04-20 12:17:00,69.765,69.77,69.745,69.77,289200000.0
2009-04-20 12:18:00,69.77,69.83,69.765,69.83,338600000.0
2009-04-20 12:19:00,69.82,69.85,69.8,69.85,543400000.0
2009-04-20 12:20:00,69.85,69.885,69.84,69.845,763000000.0
2009-04-20 12:21:00,69.85,69.86,69.84,69.86,411799999.0
2009-04-20 12:22:00,69.865,69.9,69.84,69.865,653000000.0
2009-04-20 12:23:00,69.865,69.865,69.825,69.84,618200000.0
2009-04-20 12:24:00,69.84,69.905,69.835,69.905,652800000.0
2009-04-20 12:25:00,69.905,69.915,69.86,69.885,497800000.0
2009-04-20 12:26:00,69.885,69.885,69.855,69.86,216200000.0
2009-04-20 12:27:00,69.86,69.86,69.76,69.76,661399999.0
2009-04-20 12:28:00,69.76,69.77,69.735,69.77,661000000.0
2009-04-20 12:29:00,69.77,69.79,69.765,69.78,363000000.0
2009-04-20 12:30:00,69.78,69.8,69.76,69.765,319800000.0
2009-04-20 12:31:00,69.765,69.835,69.765,69.795,393600000.0
2009-04-20 12:32:00,69.795,69.81,69.79,69.81,390200000.0
2009-04-20 12:33:00,69.81,69.815,69.74,69.75,193800000.0
2009-04-20 12:34:00,69.745,69.755,69.72,69.73,279000000.0
2009-04-20 12:35:00,69.73,69.73,69.66,69.67,445200000.0
2009-04-20 12:36:00,69.67,69.695,69.62,69.62,500199999.0
2009-04-20 12:37:00,69.62,69.7,69.62,69.67,399000000.0
2009-04-20 12:38:00,69.67,69.67,69.645,69.645,81400000.0
2009-04-20 12:39:00,69.65,69.665,69.615,69.65,326800000.0
2009-04-20 12:40:00,69.65,69.68,69.64,69.67,284400000.0
2009-04-20 12:41:00,69.675,69.705,69.65,69.665,329400000.0
2009-04-20 12:42:00,69.665,69.67,69.625,69.625,261000000.0
2009-04-20 12:43:00,69.615,69.635,69.605,69.63,247200000.0
2009-04-20 12:44:00,69.63,69.685,69.625,69.675,319400000.0
2009-04-20 12:45:00,69.675,69.695,69.67,69.68,141200000.0
2009-04-20 12:46:00,69.675,69.675,69.615,69.635,405200000.0
2009-04-20 12:47:00,69.635,69.645,69.61,69.63,438200000.0
2009-04-20 12:48:00,69.63,69.645,69.625,69.64,228600000.0
2009-04-20 12:49:00,69.64,69.665,69.62,69.665,181200000.0
2009-04-20 12:50:00,69.665,69.7,69.655,69.67,391500000.0
2009-04-20 12:51:00,69.66,69.705,69.645,69.705,270600000.0
2009-04-20 12:52:00,69.705,69.705,69.67,69.675,295200000.0
2009-04-20 12:53:00,69.675,69.725,69.665,69.675,380800000.0
2009-04-20 12:54:00,69.695,69.75,69.695,69.735,269600000.0
2009-04-20 12:55:00,69.735,69.74,69.705,69.725,381200000.0
2009-04-20 12:56:00,69.73,69.735,69.715,69.73,256000000.0
2009-04-20 12:57:00,69.73,69.74,69.675,69.685,348200000.0
2009-04-20 12:58:00,69.685,69.7,69.675,69.69,433000000.0
2009-04-20 12:59:00,69.69,69.72,69.68,69.72,412800000.0
2009-04-20 13:00:00,69.715,69.875,69.7,69.86,461800000.0
2009-04-20 13:01:00,69.865,69.88,69.75,69.82,495600000.0
2009-04-20 13:02:00,69.82,69.825,69.685,69.75,546400000.0
2009-04-20 13:03:00,69.75,69.835,69.735,69.735,380200000.0
2009-04-20 13:04:00,69.735,69.775,69.735,69.775,405200000.0
2009-04-20 13:05:00,69.775,69.825,69.775,69.815,339200000.0
2009-04-20 13:06:00,69.815,69.84,69.805,69.82,360000000.0
2009-04-20 13:07:00,69.815,69.82,69.785,69.795,322600000.0
2009-04-20 13:08:00,69.8,69.84,69.8,69.8,353400000.0
2009-04-20 13:09:00,69.8,69.8,69.755,69.76,415400000.0
2009-04-20 13:10:00,69.76,69.76,69.675,69.685,309800000.0
2009-04-20 13:11:00,69.67,69.67,69.605,69.62,453200000.0
2009-04-20 13:12:00,69.62,69.735,69.62,69.73,440200000.0
2009-04-20 13:13:00,69.73,69.735,69.685,69.685,473600000.0
2009-04-20 13:14:00,69.685,69.7,69.635,69.65,677200000.0
2009-04-20 13:15:00,69.65,69.65,69.605,69.615,270200000.0
2009-04-20 13:16:00,69.615,69.655,69.61,69.65,381800000.0
2009-04-20 13:17:00,69.65,69.67,69.625,69.64,349400000.0
2009-04-20 13:18:00,69.645,69.67,69.615,69.615,527600000.0
2009-04-20 13:19:00,69.62,69.63,69.575,69.58,415000000.0
2009-04-20 13:20:00,69.58,69.58,69.525,69.56,500400000.0
2009-04-20 13:21:00,69.56,69.565,69.55,69.56,140000000.0
2009-04-20 13:22:00,69.56,69.595,69.55,69.595,353400000.0
2009-04-20 13:23:00,69.595,69.595,69.585,69.585,303600000.0
2009-04-20 13:24:00,69.58,69.595,69.55,69.55,592400000.0
2009-04-20 13:25:00,69.55,69.57,69.545,69.565,437800000.0
2009-04-20 13:26:00,69.56,69.575,69.54,69.56,385000000.0
2009-04-20 13:27:00,69.565,69.59,69.54,69.55,537400000.0
2009-04-20 13:28:00,69.55,69.575,69.535,69.55,291400000.0
2009-04-20 13:29:00,69.55,69.555,69.53,69.535,343599998.0
2009-04-20 13:30:00,69.53,69.565,69.53,69.555,397400000.0
2009-04-20 13:31:00,69.555,69.59,69.53,69.575,650800000.0
2009-04-20 13:32:00,69.57,69.62,69.565,69.61,329800000.0
2009-04-20 13:33:00,69.6,69.635,69.595,69.635,470200000.0
2009-04-20 13:34:00,69.635,69.655,69.63,69.64,211000000.0
2009-04-20 13:35:00,69.645,69.645,69.605,69.63,246200000.0
2009-04-20 13:36:00,69.63,69.64,69.61,69.63,542000000.0
2009-04-20 13:37:00,69.625,69.635,69.605,69.605,287800000.0
2009-04-20 13:38:00,69.605,69.615,69.575,69.58,174000000.0
2009-04-20 13:39:00,69.58,69.615,69.565,69.605,221800000.0
2009-04-20 13:40:00,69.605,69.64,69.605,69.62,142200000.0
2009-04-20 13:41:00,69.615,69.62,69.6,69.6,255200000.0
2009-04-20 13:42:00,69.61,69.63,69.6,69.625,169200000.0
2009-04-20 13:43:00,69.615,69.645,69.615,69.62,394200000.0
2009-04-20 13:44:00,69.63,69.66,69.63,69.645,447000000.0
2009-04-20 13:45:00,69.645,69.66,69.64,69.645,323400000.0
2009-04-20 13:46:00,69.645,69.65,69.615,69.64,385400000.0
2009-04-20 13:47:00,69.64,69.7,69.635,69.695,330400000.0
2009-04-20 13:48:00,69.7,69.72,69.7,69.715,345000000.0
2009-04-20 13:49:00,69.715,69.735,69.7,69.715,524200000.0
2009-04-20 13:50:00,69.71,69.74,69.71,69.735,372600000.0
2009-04-20 13:51:00,69.725,69.735,69.695,69.705,517400001.0
2009-04-20 13:52:00,69.705,69.715,69.705,69.705,80400000.0
2009-04-20 13:53:00,69.705,69.725,69.7,69.715,197800000.0
2009-04-20 13:54:00,69.715,69.72,69.655,69.655,481400000.0
2009-04-20 13:55:00,69.66,69.68,69.645,69.67,402399996.0
2009-04-20 13:56:00,69.67,69.67,69.615,69.625,575200000.0
2009-04-20 13:57:00,69.615,69.62,69.605,69.615,304400000.0
2009-04-20 13:58:00,69.615,69.615,69.575,69.575,337000000.0
2009-04-20 13:59:00,69.575,69.605,69.575,69.6,304400000.0
2009-04-20 14:00:00,69.615,69.62,69.6,69.61,189799998.0
2009-04-20 14:01:00,69.61,69.615,69.6,69.605,307400000.0
2009-04-20 14:02:00,69.6,69.625,69.58,69.58,482200000.0
2009-04-20 14:03:00,69.585,69.6,69.57,69.57,621800000.0
2009-04-20 14:04:00,69.57,69.57,69.545,69.545,384600000.0
2009-04-20 14:05:00,69.545,69.55,69.485,69.495,614800000.0
2009-04-20 14:06:00,69.495,69.505,69.475,69.495,445400000.0
2009-04-20 14:07:00,69.505,69.515,69.485,69.5,557400000.0
2009-04-20 14:08:00,69.5,69.5,69.46,69.49,468000000.0
2009-04-20 14:09:00,69.49,69.53,69.49,69.53,496600000.0
2009-04-20 14:10:00,69.53,69.53,69.505,69.52,456200000.0
2009-04-20 14:11:00,69.52,69.54,69.485,69.485,406400000.0
2009-04-20 14:12:00,69.49,69.5,69.485,69.495,459400000.0
2009-04-20 14:13:00,69.5,69.51,69.485,69.49,260400000.0
2009-04-20 14:14:00,69.49,69.505,69.485,69.495,291000000.0
2009-04-20 14:15:00,69.495,69.5,69.46,69.49,539600002.0
2009-04-20 14:16:00,69.49,69.505,69.46,69.47,445000000.0
2009-04-20 14:17:00,69.47,69.475,69.45,69.45,528200000.0
2009-04-20 14:18:00,69.445,69.455,69.41,69.44,701600000.0
2009-04-20 14:19:00,69.44,69.44,69.36,69.375,520200000.0
2009-04-20 14:20:00,69.38,69.405,69.375,69.39,414400000.0
2009-04-20 14:21:00,69.395,69.395,69.36,69.38,465200000.0
2009-04-20 14:22:00,69.38,69.39,69.365,69.37,368400000.0
2009-04-20 14:23:00,69.375,69.375,69.325,69.325,579000000.0
2009-04-20 14:24:00,69.33,69.34,69.295,69.295,563600000.0
2009-04-20 14:25:00,69.29,69.29,69.195,69.2,522400000.0
2009-04-20 14:26:00,69.2,69.215,69.165,69.165,424200000.0
2009-04-20 14:27:00,69.17,69.21,69.15,69.19,357000000.0
2009-04-20 14:28:00,69.195,69.285,69.19,69.275,676200000.0
2009-04-20 14:29:00,69.28,69.315,69.28,69.31,375600000.0
2009-04-20 14:30:00,69.31,69.36,69.3,69.315,424600000.0
2009-04-20 14:31:00,69.315,69.365,69.31,69.355,420400000.0
2009-04-20 14:32:00,69.355,69.38,69.32,69.365,598600000.0
2009-04-20 14:33:00,69.365,69.415,69.365,69.405,633400000.0
2009-04-20 14:34:00,69.4,69.43,69.395,69.42,485200000.0
2009-04-20 14:35:00,69.41,69.445,69.405,69.435,581600000.0
2009-04-20 14:36:00,69.435,69.495,69.43,69.47,471600000.0
2009-04-20 14:37:00,69.47,69.485,69.435,69.46,523000000.0
2009-04-20 14:38:00,69.46,69.505,69.44,69.49,631400000.0
2009-04-20 14:39:00,69.49,69.49,69.465,69.465,329200000.0
2009-04-20 14:40:00,69.47,69.49,69.44,69.44,371400000.0
2009-04-20 14:41:00,69.435,69.45,69.41,69.41,919800000.0
2009-04-20 14:42:00,69.41,69.45,69.405,69.41,524000000.0
2009-04-20 14:43:00,69.41,69.455,69.41,69.445,522400000.0
2009-04-20 14:44:00,69.445,69.455,69.415,69.415,267200000.0
2009-04-20 14:45:00,69.415,69.415,69.335,69.345,480400000.0
2009-04-20 14:46:00,69.345,69.395,69.34,69.37,535800000.0
2009-04-20 14:47:00,69.37,69.4,69.365,69.4,418000000.0
2009-04-20 14:48:00,69.4,69.455,69.39,69.445,343200000.0
2009-04-20 14:49:00,69.45,69.46,69.44,69.44,401600000.0
2009-04-20 14:50:00,69.44,69.47,69.43,69.465,664400000.0
2009-04-20 14:51:00,69.465,69.515,69.465,69.505,487200000.0
2009-04-20 14:52:00,69.5,69.53,69.475,69.505,418900000.0
2009-04-20 14:53:00,69.5,69.515,69.45,69.455,411800000.0
2009-04-20 14:54:00,69.455,69.455,69.43,69.435,279400000.0
2009-04-20 14:55:00,69.435,69.48,69.435,69.455,395400000.0
2009-04-20 14:56:00,69.455,69.485,69.45,69.485,332200000.0
2009-04-20 14:57:00,69.49,69.53,69.485,69.505,383200000.0
2009-04-20 14:58:00,69.505,69.54,69.495,69.54,587900000.0
2009-04-20 14:59:00,69.535,69.57,69.515,69.55,347000000.0
2009-04-20 15:00:00,69.55,69.555,69.5,69.51,452000000.0
2009-04-20 15:01:00,69.515,69.54,69.48,69.48,417200000.0
2009-04-20 15:02:00,69.475,69.52,69.46,69.51,422400000.0
2009-04-20 15:03:00,69.515,69.515,69.45,69.455,519700000.0
2009-04-20 15:04:00,69.445,69.51,69.445,69.5,460900000.0
2009-04-20 15:05:00,69.51,69.535,69.495,69.515,437500000.0
2009-04-20 15:06:00,69.51,69.52,69.495,69.5,358200000.0
2009-04-20 15:07:00,69.5,69.52,69.475,69.51,388000000.0
2009-04-20 15:08:00,69.515,69.52,69.49,69.52,364600000.0
2009-04-20 15:09:00,69.51,69.51,69.47,69.47,435799999.0
2009-04-20 15:10:00,69.48,69.48,69.465,69.48,272800000.0
2009-04-20 15:11:00,69.48,69.51,69.48,69.5,364200000.0
2009-04-20 15:12:00,69.5,69.515,69.48,69.505,448400000.0
2009-04-20 15:13:00,69.505,69.525,69.5,69.525,364800000.0
2009-04-20 15:14:00,69.535,69.685,69.535,69.655,440600000.0
2009-04-20 15:15:00,69.66,69.69,69.58,69.675,492200000.0
2009-04-20 15:16:00,69.675,69.76,69.635,69.76,453800000.0
2009-04-20 15:17:00,69.755,69.785,69.695,69.73,585600000.0
2009-04-20 15:18:00,69.725,69.765,69.715,69.74,534200000.0
2009-04-20 15:19:00,69.74,69.795,69.72,69.72,489000000.0
2009-04-20 15:20:00,69.725,69.745,69.7,69.7,413600000.0
2009-04-20 15:21:00,69.7,69.7,69.675,69.675,442600000.0
2009-04-20 15:22:00,69.675,69.68,69.625,69.625,472000000.0
2009-04-20 15:23:00,69.615,69.615,69.56,69.575,646600000.0
2009-04-20 15:24:00,69.575,69.605,69.565,69.57,576800000.0
2009-04-20 15:25:00,69.57,69.595,69.565,69.59,235400000.0
2009-04-20 15:26:00,69.595,69.605,69.52,69.53,278800000.0
2009-04-20 15:27:00,69.535,69.585,69.52,69.565,253000000.0
2009-04-20 15:28:00,69.575,69.595,69.54,69.55,270200000.0
2009-04-20 15:29:00,69.55,69.595,69.545,69.595,234600000.0
2009-04-20 15:30:00,69.595,69.615,69.535,69.54,232500000.0
2009-04-20 15:31:00,69.55,69.6,69.545,69.6,322000000.0
2009-04-20 15:32:00,69.6,69.605,69.545,69.555,220200000.0
2009-04-20 15:33:00,69.555,69.56,69.515,69.53,223000000.0
2009-04-20 15:34:00,69.525,69.525,69.48,69.505,206000000.0
2009-04-20 15:35:00,69.51,69.525,69.475,69.495,331000000.0
2009-04-20 15:36:00,69.495,69.605,69.495,69.59,350400000.0
2009-04-20 15:37:00,69.59,69.595,69.515,69.555,375800000.0
2009-04-20 15:38:00,69.555,69.57,69.525,69.535,301600000.0
2009-04-20 15:39:00,69.54,69.56,69.52,69.545,159800000.0
2009-04-20 15:40:00,69.545,69.575,69.49,69.49,130200000.0
2009-04-20 15:41:00,69.495,69.5,69.43,69.455,419800000.0
2009-04-20 15:42:00,69.445,69.465,69.44,69.465,191400000.0
2009-04-20 15:43:00,69.465,69.47,69.405,69.41,232400000.0
2009-04-20 15:44:00,69.41,69.45,69.35,69.375,377800000.0
2009-04-20 15:45:00,69.375,69.39,69.335,69.375,529100000.0
2009-04-20 15:46:00,69.375,69.38,69.325,69.335,424600000.0
2009-04-20 15:47:00,69.335,69.335,69.28,69.325,354600000.0
2009-04-20 15:48:00,69.325,69.35,69.3,69.32,257000000.0
2009-04-20 15:49:00,69.325,69.33,69.315,69.315,134200000.0
2009-04-20 15:50:00,69.315,69.315,69.255,69.26,198600000.0
2009-04-20 15:51:00,69.26,69.285,69.24,69.275,264000000.0
2009-04-20 15:52:00,69.275,69.31,69.27,69.31,232000000.0
2009-04-20 15:53:00,69.315,69.34,69.275,69.295,328600000.0
2009-04-20 15:54:00,69.295,69.305,69.275,69.3,198600000.0
2009-04-20 15:55:00,69.29,69.295,69.245,69.265,324200000.0
2009-04-20 15:56:00,69.26,69.275,69.25,69.26,106400000.0
2009-04-20 15:57:00,69.255,69.305,69.255,69.285,196200000.0
2009-04-20 15:58:00,69.285,69.3,69.24,69.24,227000000.0
2009-04-20 15:59:00,69.245,69.32,69.245,69.305,440600000.0
2009-04-20 16:00:00,69.305,69.32,69.26,69.305,589300000.0
2009-04-20 16:01:00,69.305,69.305,69.165,69.17,484300000.0
2009-04-20 16:02:00,69.17,69.2,69.16,69.185,228500000.0
2009-04-20 16:03:00,69.18,69.225,69.18,69.2,270400000.0
2009-04-20 16:04:00,69.195,69.24,69.17,69.21,252600000.0
2009-04-20 16:05:00,69.21,69.295,69.19,69.29,292500000.0
2009-04-20 16:06:00,69.29,69.32,69.275,69.3,179600000.0
2009-04-20 16:07:00,69.305,69.31,69.275,69.31,372400000.0
2009-04-20 16:08:00,69.315,69.325,69.3,69.305,77200000.0
2009-04-20 16:09:00,69.31,69.31,69.225,69.235,257400000.0
2009-04-20 16:10:00,69.245,69.25,69.215,69.235,312200000.0
2009-04-20 16:11:00,69.225,69.24,69.18,69.215,243600000.0
2009-04-20 16:12:00,69.21,69.3,69.19,69.275,295600000.0
2009-04-20 16:13:00,69.28,69.31,69.245,69.25,366200000.0
2009-04-20 16:14:00,69.25,69.31,69.245,69.25,310000000.0
2009-04-20 16:15:00,69.25,69.26,69.23,69.23,214600000.0
2009-04-20 16:16:00,69.23,69.23,69.185,69.205,313000000.0
2009-04-20 16:17:00,69.21,69.21,69.085,69.13,289800000.0
2009-04-20 16:18:00,69.14,69.17,69.125,69.165,227400000.0
2009-04-20 16:19:00,69.16,69.205,69.15,69.185,165600000.0
2009-04-20 16:20:00,69.175,69.185,69.15,69.155,105100000.0
2009-04-20 16:21:00,69.16,69.26,69.145,69.23,418200000.0
2009-04-20 16:22:00,69.23,69.25,69.195,69.24,436600000.0
2009-04-20 16:23:00,69.255,69.26,69.205,69.23,274600000.0
2009-04-20 16:24:00,69.23,69.285,69.205,69.27,335400000.0
2009-04-20 16:25:00,69.27,69.28,69.255,69.275,415800000.0
2009-04-20 16:26:00,69.27,69.315,69.265,69.305,284000000.0
2009-04-20 16:27:00,69.31,69.35,69.295,69.35,200400000.0
2009-04-20 16:28:00,69.345,69.395,69.345,69.375,189000000.0
2009-04-20 16:29:00,69.37,69.38,69.345,69.36,216200000.0
2009-04-20 16:30:00,69.36,69.36,69.28,69.315,195400000.0
2009-04-20 16:31:00,69.32,69.35,69.295,69.31,163000000.0
2009-04-20 16:32:00,69.315,69.33,69.25,69.285,196000000.0
2009-04-20 16:33:00,69.285,69.29,69.26,69.265,169300000.0
2009-04-20 16:34:00,69.265,69.285,69.26,69.265,170500000.0
2009-04-20 16:35:00,69.275,69.31,69.265,69.29,138800001.0
2009-04-20 16:36:00,69.285,69.305,69.26,69.265,150600000.0
2009-04-20 16:37:00,69.275,69.29,69.26,69.28,161600000.0
2009-04-20 16:38:00,69.275,69.295,69.23,69.23,213000000.0
2009-04-20 16:39:00,69.235,69.29,69.235,69.26,165400000.0
2009-04-20 16:40:00,69.26,69.27,69.24,69.245,259000000.0
2009-04-20 16:41:00,69.25,69.3,69.24,69.28,363800000.0
2009-04-20 16:42:00,69.28,69.28,69.175,69.18,360800000.0
2009-04-20 16:43:00,69.18,69.195,69.165,69.165,328000000.0
2009-04-20 16:44:00,69.17,69.185,69.115,69.125,243200001.0
2009-04-20 16:45:00,69.13,69.135,69.075,69.1,426600000.0
2009-04-20 16:46:00,69.105,69.115,69.065,69.065,270800000.0
2009-04-20 16:47:00,69.065,69.065,68.995,69.0,368000000.0
2009-04-20 16:48:00,69.0,69.065,69.0,69.025,345000000.0
2009-04-20 16:49:00,69.03,69.035,68.98,69.025,290800000.0
2009-04-20 16:50:00,69.02,69.05,69.02,69.035,179200000.0
2009-04-20 16:51:00,69.03,69.06,69.025,69.045,302000000.0
2009-04-20 16:52:00,69.045,69.085,69.04,69.07,393999999.0
2009-04-20 16:53:00,69.07,69.115,69.065,69.105,385200000.0
2009-04-20 16:54:00,69.1,69.16,69.085,69.145,207000000.0
2009-04-20 16:55:00,69.135,69.175,69.135,69.15,364000000.0
2009-04-20 16:56:00,69.15,69.21,69.15,69.195,210600000.0
2009-04-20 16:57:00,69.195,69.21,69.18,69.19,243200000.0
2009-04-20 16:58:00,69.19,69.23,69.19,69.205,255000000.0
2009-04-20 16:59:00,69.21,69.245,69.18,69.24,459000000.0
2009-04-20 17:00:00,69.24,69.265,69.225,69.235,318200000.0
2009-04-20 17:01:00,69.23,69.245,69.21,69.21,339000000.0
2009-04-20 17:02:00,69.215,69.225,69.19,69.195,191400000.0
2009-04-20 17:03:00,69.19,69.205,69.155,69.155,205000000.0
2009-04-20 17:04:00,69.16,69.19,69.14,69.145,187400000.0
2009-04-20 17:05:00,69.145,69.145,69.105,69.125,223200000.0
2009-04-20 17:06:00,69.12,69.15,69.115,69.145,109200000.0
2009-04-20 17:07:00,69.145,69.175,69.135,69.165,149800000.0
2009-04-20 17:08:00,69.165,69.195,69.16,69.185,365200000.0
2009-04-20 17:09:00,69.185,69.215,69.17,69.215,271400000.0
2009-04-20 17:10:00,69.215,69.235,69.175,69.205,163200000.0
2009-04-20 17:11:00,69.2,69.21,69.19,69.205,154600000.0
2009-04-20 17:12:00,69.205,69.21,69.18,69.195,185200000.0
2009-04-20 17:13:00,69.195,69.195,69.13,69.14,256200000.0
2009-04-20 17:14:00,69.145,69.155,69.14,69.145,112800000.0
2009-04-20 17:15:00,69.145,69.16,69.14,69.16,143000000.0
2009-04-20 17:16:00,69.165,69.165,69.12,69.125,210800000.0
2009-04-20 17:17:00,69.14,69.16,69.13,69.135,178200000.0
2009-04-20 17:18:00,69.135,69.15,69.09,69.09,252200000.0
2009-04-20 17:19:00,69.09,69.115,69.08,69.115,184800000.0
2009-04-20 17:20:00,69.11,69.13,69.11,69.13,236400000.0
2009-04-20 17:21:00,69.135,69.16,69.13,69.15,249800001.0
2009-04-20 17:22:00,69.145,69.195,69.145,69.165,242900000.0
2009-04-20 17:23:00,69.165,69.21,69.165,69.18,188600000.0
2009-04-20 17:24:00,69.18,69.19,69.145,69.17,320400000.0
2009-04-20 17:25:00,69.165,69.175,69.15,69.165,189800000.0
2009-04-20 17:26:00,69.165,69.225,69.16,69.2,314000000.0
2009-04-20 17:27:00,69.195,69.215,69.19,69.195,172000000.0
2009-04-20 17:28:00,69.19,69.19,69.14,69.165,188200000.0
2009-04-20 17:29:00,69.17,69.17,69.155,69.155,64600000.0
2009-04-20 17:30:00,69.155,69.165,69.115,69.12,382200000.0
2009-04-20 17:31:00,69.12,69.12,69.08,69.085,459800000.0
2009-04-20 17:32:00,69.09,69.12,69.085,69.085,239400000.0
2009-04-20 17:33:00,69.085,69.085,69.03,69.065,215200000.0
2009-04-20 17:34:00,69.06,69.085,69.055,69.07,256800000.0
2009-04-20 17:35:00,69.065,69.085,69.06,69.075,291000000.0
2009-04-20 17:36:00,69.075,69.09,69.055,69.06,176600000.0
2009-04-20 17:37:00,69.065,69.08,69.05,69.05,276800000.0
2009-04-20 17:38:00,69.055,69.065,68.995,69.0,250200000.0
2009-04-20 17:39:00,69.0,69.005,68.96,68.98,194200000.0
2009-04-20 17:40:00,68.985,68.99,68.965,68.985,107600000.0
2009-04-20 17:41:00,68.995,68.995,68.955,68.955,135199999.0
2009-04-20 17:42:00,68.955,68.975,68.945,68.965,249600000.0
2009-04-20 17:43:00,68.96,68.985,68.95,68.975,199800000.0
2009-04-20 17:44:00,68.97,68.98,68.965,68.965,183400000.0
2009-04-20 17:45:00,68.965,68.975,68.955,68.965,121200000.0
2009-04-20 17:46:00,68.965,68.985,68.965,68.98,114600000.0
2009-04-20 17:47:00,68.98,69.005,68.975,69.005,211200000.0
2009-04-20 17:48:00,69.005,69.05,69.005,69.05,223800000.0
2009-04-20 17:49:00,69.06,69.06,69.015,69.025,184200000.0
2009-04-20 17:50:00,69.025,69.03,69.01,69.015,144000000.0
2009-04-20 17:51:00,69.02,69.045,69.02,69.035,138000000.0
2009-04-20 17:52:00,69.04,69.065,69.035,69.065,75600000.0
2009-04-20 17:53:00,69.065,69.075,69.055,69.075,70200000.0
2009-04-20 17:54:00,69.08,69.095,69.08,69.08,48000000.0
2009-04-20 17:55:00,69.09,69.095,69.07,69.085,93600000.0
2009-04-20 17:56:00,69.09,69.1,69.085,69.09,111200000.0
2009-04-20 17:57:00,69.09,69.09,69.085,69.085,71400000.0
2009-04-20 17:58:00,69.09,69.09,68.995,68.995,70400000.0
2009-04-20 17:59:00,69.0,69.01,68.975,68.985,243600000.0
2009-04-20 18:00:00,68.985,68.985,68.93,68.95,164000000.0
2009-04-20 18:01:00,68.945,68.955,68.895,68.9,244000000.0
2009-04-20 18:02:00,68.9,68.905,68.865,68.87,183800000.0
2009-04-20 18:03:00,68.875,68.875,68.84,68.84,180800000.0
2009-04-20 18:04:00,68.84,68.84,68.785,68.795,166400000.0
2009-04-20 18:05:00,68.785,68.79,68.755,68.755,291000000.0
2009-04-20 18:06:00,68.755,68.77,68.725,68.735,191500000.0
2009-04-20 18:07:00,68.735,68.745,68.715,68.715,180600000.0
2009-04-20 18:08:00,68.72,68.765,68.72,68.745,208400000.0
2009-04-20 18:09:00,68.75,68.75,68.73,68.74,175600000.0
2009-04-20 18:10:00,68.745,68.745,68.675,68.68,256400000.0
2009-04-20 18:11:00,68.68,68.72,68.675,68.695,170000000.0
2009-04-20 18:12:00,68.705,68.715,68.665,68.685,345400000.0
2009-04-20 18:13:00,68.685,68.705,68.685,68.7,303600000.0
2009-04-20 18:14:00,68.705,68.73,68.69,68.73,405800000.0
2009-04-20 18:15:00,68.73,68.76,68.725,68.75,195400000.0
2009-04-20 18:16:00,68.75,68.765,68.715,68.745,355600000.0
2009-04-20 18:17:00,68.745,68.78,68.735,68.78,292800000.0
2009-04-20 18:18:00,68.785,68.785,68.72,68.72,109600000.0
2009-04-20 18:19:00,68.725,68.735,68.71,68.715,208000000.0
2009-04-20 18:20:00,68.715,68.74,68.705,68.74,330400000.0
2009-04-20 18:21:00,68.745,68.75,68.725,68.74,158400000.0
2009-04-20 18:22:00,68.74,68.75,68.735,68.74,90000000.0
2009-04-20 18:23:00,68.74,68.77,68.73,68.77,243400000.0
2009-04-20 18:24:00,68.77,68.79,68.735,68.74,324400000.0
2009-04-20 18:25:00,68.745,68.75,68.735,68.74,115800000.0
2009-04-20 18:26:00,68.755,68.755,68.715,68.715,68400000.0
2009-04-20 18:27:00,68.71,68.745,68.71,68.735,89000000.0
2009-04-20 18:28:00,68.735,68.75,68.735,68.75,58000000.0
2009-04-20 18:29:00,68.76,68.785,68.755,68.775,118800000.0
2009-04-20 18:30:00,68.77,68.795,68.76,68.785,107200000.0
2009-04-20 18:31:00,68.77,68.775,68.74,68.76,175800000.0
2009-04-20 18:32:00,68.76,68.775,68.725,68.735,105400000.0
2009-04-20 18:33:00,68.73,68.755,68.72,68.745,147000000.0
2009-04-20 18:34:00,68.745,68.745,68.735,68.745,53800000.0
2009-04-20 18:35:00,68.745,68.745,68.685,68.705,117000000.0
2009-04-20 18:36:00,68.705,68.715,68.67,68.68,113400000.0
2009-04-20 18:37:00,68.67,68.685,68.66,68.675,109000000.0
2009-04-20 18:38:00,68.67,68.685,68.65,68.65,75400000.0
2009-04-20 18:39:00,68.655,68.665,68.645,68.655,53600000.0
2009-04-20 18:40:00,68.655,68.675,68.65,68.65,153800000.0
2009-04-20 18:41:00,68.65,68.65,68.62,68.625,178600000.0
2009-04-20 18:42:00,68.62,68.63,68.61,68.62,99400000.0
2009-04-20 18:43:00,68.62,68.625,68.575,68.59,170800000.0
2009-04-20 18:44:00,68.59,68.625,68.585,68.62,140200000.0
2009-04-20 18:45:00,68.625,68.64,68.61,68.63,114200000.0
2009-04-20 18:46:00,68.625,68.64,68.61,68.62,64600000.0
2009-04-20 18:47:00,68.62,68.625,68.6,68.625,112200000.0
2009-04-20 18:48:00,68.625,68.635,68.6,68.635,210000000.0
2009-04-20 18:49:00,68.635,68.64,68.595,68.61,125600000.0
2009-04-20 18:50:00,68.605,68.615,68.57,68.595,249000000.0
2009-04-20 18:51:00,68.595,68.62,68.59,68.595,204400000.0
2009-04-20 18:52:00,68.595,68.625,68.595,68.615,71800000.0
2009-04-20 18:53:00,68.615,68.615,68.585,68.6,125600000.0
2009-04-20 18:54:00,68.595,68.61,68.595,68.595,86400000.0
2009-04-20 18:55:00,68.585,68.61,68.585,68.6,97800000.0
2009-04-20 18:56:00,68.595,68.595,68.585,68.585,104000000.0
2009-04-20 18:57:00,68.585,68.585,68.575,68.58,133000000.0
2009-04-20 18:58:00,68.585,68.625,68.58,68.625,158400000.0
2009-04-20 18:59:00,68.62,68.625,68.605,68.615,62800000.0
2009-04-20 19:00:00,68.605,68.62,68.6,68.6,130000000.0
2009-04-20 19:01:00,68.6,68.61,68.58,68.6,312400000.0
2009-04-20 19:02:00,68.6,68.625,68.6,68.625,148800000.0
2009-04-20 19:03:00,68.62,68.635,68.615,68.63,167400000.0
2009-04-20 19:04:00,68.625,68.63,68.595,68.6,149600000.0
2009-04-20 19:05:00,68.6,68.6,68.51,68.515,323000000.0
2009-04-20 19:06:00,68.52,68.525,68.47,68.49,296800000.0
2009-04-20 19:07:00,68.495,68.5,68.41,68.435,448000000.0
2009-04-20 19:08:00,68.42,68.43,68.38,68.38,143200000.0
2009-04-20 19:09:00,68.375,68.38,68.35,68.35,242000000.0
2009-04-20 19:10:00,68.355,68.355,68.275,68.275,105600000.0
2009-04-20 19:11:00,68.275,68.32,68.275,68.29,222800000.0
2009-04-20 19:12:00,68.29,68.3,68.27,68.28,106600000.0
2009-04-20 19:13:00,68.28,68.305,68.245,68.265,132600000.0
2009-04-20 19:14:00,68.265,68.29,68.25,68.25,152800000.0
2009-04-20 19:15:00,68.255,68.28,68.225,68.23,121000000.0
2009-04-20 19:16:00,68.23,68.23,68.15,68.17,154200000.0
2009-04-20 19:17:00,68.17,68.175,68.11,68.125,184800000.0
2009-04-20 19:18:00,68.125,68.135,68.115,68.135,75600000.0
2009-04-20 19:19:00,68.145,68.15,68.125,68.125,102400000.0
2009-04-20 19:20:00,68.125,68.135,68.115,68.125,144400000.0
2009-04-20 19:21:00,68.12,68.175,68.115,68.17,150000000.0
2009-04-20 19:22:00,68.165,68.185,68.16,68.185,130200000.0
2009-04-20 19:23:00,68.19,68.205,68.17,68.17,180800000.0
2009-04-20 19:24:00,68.16,68.195,68.145,68.195,136400000.0
2009-04-20 19:25:00,68.19,68.21,68.19,68.205,175600000.0
2009-04-20 19:26:00,68.205,68.275,68.205,68.265,235200000.0
2009-04-20 19:27:00,68.265,68.3,68.25,68.28,185400000.0
2009-04-20 19:28:00,68.28,68.305,68.275,68.275,120400000.0
2009-04-20 19:29:00,68.27,68.3,68.27,68.295,161600000.0
2009-04-20 19:30:00,68.29,68.295,68.21,68.225,128400000.0
2009-04-20 19:31:00,68.23,68.23,68.2,68.205,70400000.0
2009-04-20 19:32:00,68.225,68.275,68.225,68.27,104000000.0
2009-04-20 19:33:00,68.275,68.345,68.27,68.34,200400000.0
2009-04-20 19:34:00,68.345,68.36,68.325,68.34,172400000.0
2009-04-20 19:35:00,68.335,68.335,68.32,68.325,32000000.0
2009-04-20 19:36:00,68.33,68.33,68.315,68.315,35200000.0
2009-04-20 19:37:00,68.325,68.325,68.29,68.315,100400000.0
2009-04-20 19:38:00,68.315,68.32,68.295,68.315,174400000.0
2009-04-20 19:39:00,68.31,68.335,68.305,68.335,107600000.0
2009-04-20 19:40:00,68.345,68.36,68.34,68.35,83200000.0
2009-04-20 19:41:00,68.36,68.365,68.325,68.34,137800000.0
2009-04-20 19:42:00,68.335,68.35,68.335,68.34,35200000.0
2009-04-20 19:43:00,68.335,68.355,68.32,68.335,127400000.0
2009-04-20 19:44:00,68.345,68.365,68.325,68.355,78200000.0
2009-04-20 19:45:00,68.355,68.37,68.35,68.37,70000000.0
2009-04-20 19:46:00,68.375,68.395,68.35,68.35,174200000.0
2009-04-20 19:47:00,68.35,68.38,68.35,68.36,84400000.0
2009-04-20 19:48:00,68.36,68.365,68.325,68.33,53600000.0
2009-04-20 19:49:00,68.335,68.34,68.32,68.325,43600000.0
2009-04-20 19:50:00,68.33,68.345,68.305,68.305,54600000.0
2009-04-20 19:51:00,68.305,68.31,68.255,68.265,149800000.0
2009-04-20 19:52:00,68.26,68.285,68.245,68.285,160000000.0
2009-04-20 19:53:00,68.285,68.315,68.26,68.315,82200000.0
2009-04-20 19:54:00,68.31,68.32,68.305,68.305,62000000.0
2009-04-20 19:55:00,68.305,68.315,68.3,68.31,77800000.0
2009-04-20 19:56:00,68.3,68.3,68.235,68.235,110200000.0
2009-04-20 19:57:00,68.235,68.255,68.235,68.24,60800000.0
2009-04-20 19:58:00,68.24,68.245,68.23,68.245,55800000.0
2009-04-20 19:59:00,68.25,68.28,68.245,68.275,70200000.0
2009-04-20 20:00:00,68.28,68.29,68.26,68.26,91200000.0
2009-04-20 20:01:00,68.275,68.275,68.255,68.255,17600000.0
2009-04-20 20:02:00,68.26,68.26,68.19,68.215,175000000.0
2009-04-20 20:03:00,68.21,68.235,68.21,68.235,51200000.0
2009-04-20 20:04:00,68.23,68.275,68.225,68.265,207400000.0
2009-04-20 20:05:00,68.27,68.28,68.22,68.235,104600000.0
2009-04-20 20:06:00,68.235,68.245,68.19,68.21,124000000.0
2009-04-20 20:07:00,68.195,68.195,68.165,68.165,82400000.0
2009-04-20 20:08:00,68.17,68.17,68.125,68.14,126900000.0
2009-04-20 20:09:00,68.14,68.14,68.115,68.115,117000000.0
2009-04-20 20:10:00,68.12,68.125,68.085,68.1,310399999.0
2009-04-20 20:11:00,68.085,68.11,68.085,68.095,116500000.0
2009-04-20 20:12:00,68.1,68.125,68.095,68.125,207400000.0
2009-04-20 20:13:00,68.115,68.135,68.115,68.135,81600000.0
2009-04-20 20:14:00,68.135,68.165,68.125,68.13,113200000.0
2009-04-20 20:15:00,68.13,68.14,68.1,68.125,51400000.0
2009-04-20 20:16:00,68.12,68.125,68.105,68.105,50000000.0
2009-04-20 20:17:00,68.105,68.105,68.095,68.095,31600000.0
2009-04-20 20:18:00,68.105,68.145,68.105,68.145,99200000.0
2009-04-20 20:19:00,68.155,68.165,68.14,68.165,141600000.0
2009-04-20 20:20:00,68.165,68.21,68.16,68.17,157200000.0
2009-04-20 20:21:00,68.17,68.21,68.17,68.21,70400000.0
2009-04-20 20:22:00,68.205,68.23,68.205,68.225,46400000.0
2009-04-20 20:23:00,68.225,68.25,68.225,68.25,51600000.0
2009-04-20 20:24:00,68.25,68.28,68.235,68.275,64200000.0
2009-04-20 20:25:00,68.285,68.285,68.23,68.24,226000000.0
2009-04-20 20:26:00,68.24,68.25,68.225,68.245,132000000.0
2009-04-20 20:27:00,68.245,68.295,68.245,68.29,91400000.0
2009-04-20 20:28:00,68.32,68.33,68.285,68.285,103400000.0
2009-04-20 20:29:00,68.285,68.32,68.275,68.315,139800000.0
2009-04-20 20:30:00,68.315,68.315,68.3,68.3,123200000.0
2009-04-20 20:31:00,68.3,68.305,68.285,68.295,54400000.0
2009-04-20 20:32:00,68.285,68.285,68.265,68.275,35200000.0
2009-04-20 20:33:00,68.275,68.28,68.255,68.26,65800000.0
2009-04-20 20:34:00,68.255,68.26,68.245,68.25,35200000.0
2009-04-20 20:35:00,68.245,68.25,68.225,68.225,95800000.0
2009-04-20 20:36:00,68.23,68.235,68.19,68.195,133600000.0
2009-04-20 20:37:00,68.2,68.2,68.195,68.2,49600000.0
2009-04-20 20:38:00,68.195,68.195,68.14,68.14,72000000.0
2009-04-20 20:39:00,68.135,68.185,68.135,68.185,76800000.0
2009-04-20 20:40:00,68.185,68.205,68.17,68.205,32000000.0
2009-04-20 20:41:00,68.2,68.215,68.19,68.215,152000000.0
2009-04-20 20:42:00,68.215,68.285,68.215,68.285,198200000.0
2009-04-20 20:43:00,68.28,68.355,68.28,68.355,189200000.0
2009-04-20 20:44:00,68.355,68.365,68.34,68.345,97600000.0
2009-04-20 20:45:00,68.345,68.345,68.315,68.32,137200000.0
2009-04-20 20:46:00,68.325,68.325,68.285,68.3,105000000.0
2009-04-20 20:47:00,68.3,68.305,68.295,68.3,49600000.0
2009-04-20 20:48:00,68.3,68.3,68.28,68.285,120000000.0
2009-04-20 20:49:00,68.29,68.31,68.285,68.3,107600000.0
2009-04-20 20:50:00,68.3,68.335,68.3,68.315,51000000.0
2009-04-20 20:51:00,68.31,68.32,68.275,68.29,78200000.0
2009-04-20 20:52:00,68.295,68.3,68.27,68.28,30200000.0
2009-04-20 20:53:00,68.275,68.285,68.27,68.27,83200000.0
2009-04-20 20:54:00,68.27,68.275,68.22,68.235,201800000.0
2009-04-20 20:55:00,68.23,68.235,68.215,68.22,80000000.0
2009-04-20 20:56:00,68.225,68.23,68.17,68.185,96200000.0
2009-04-20 20:57:00,68.19,68.22,68.185,68.19,183400000.0
2009-04-20 20:58:00,68.19,68.195,68.17,68.18,124800000.0
2009-04-20 20:59:00,68.185,68.195,68.145,68.18,265400000.0
2009-04-20 21:00:00,68.185,68.19,68.17,68.175,29200000.0
2009-04-20 21:01:00,68.175,68.195,68.15,68.185,90000000.0
2009-04-20 21:02:00,68.19,68.205,68.185,68.2,44800000.0
2009-04-20 21:03:00,68.2,68.215,68.19,68.21,62400000.0
2009-04-20 21:04:00,68.21,68.21,68.185,68.21,87800000.0
2009-04-20 21:05:00,68.21,68.215,68.2,68.205,65600000.0
2009-04-20 21:06:00,68.2,68.21,68.185,68.19,37800000.0
2009-04-20 21:07:00,68.19,68.19,68.175,68.18,38400000.0
2009-04-20 21:08:00,68.175,68.175,68.165,68.17,23000000.0
2009-04-20 21:09:00,68.165,68.175,68.165,68.17,42200000.0
2009-04-20 21:10:00,68.17,68.175,68.16,68.175,210400000.0
2009-04-20 21:11:00,68.175,68.195,68.175,68.185,44200000.0
2009-04-20 21:12:00,68.195,68.21,68.185,68.205,107200000.0
2009-04-20 21:13:00,68.21,68.24,68.21,68.24,59000000.0
2009-04-20 21:14:00,68.235,68.26,68.23,68.24,127000000.0
2009-04-20 21:15:00,68.235,68.235,68.195,68.195,50800000.0
2009-04-20 21:16:00,68.195,68.2,68.17,68.195,96200000.0
2009-04-20 21:17:00,68.19,68.205,68.17,68.2,79800000.0
2009-04-20 21:18:00,68.19,68.215,68.19,68.2,69200000.0
2009-04-20 21:19:00,68.2,68.2,68.19,68.19,17600000.0
2009-04-20 21:20:00,68.18,68.2,68.17,68.195,111400000.0
2009-04-20 21:21:00,68.19,68.195,68.165,68.17,66200000.0
2009-04-20 21:22:00,68.17,68.19,68.165,68.19,54600000.0
2009-04-20 21:23:00,68.185,68.185,68.17,68.17,8000000.0
2009-04-20 21:24:00,68.17,68.18,68.165,68.165,20400000.0
2009-04-20 21:25:00,68.16,68.165,68.145,68.145,32800000.0
2009-04-20 21:26:00,68.145,68.15,68.125,68.13,116200000.0
2009-04-20 21:27:00,68.125,68.135,68.105,68.115,93800000.0
2009-04-20 21:28:00,68.125,68.145,68.115,68.145,108200000.0
2009-04-20 21:29:00,68.145,68.155,68.145,68.145,57600000.0
2009-04-20 21:30:00,68.145,68.215,68.14,68.215,114600000.0
2009-04-20 21:31:00,68.22,68.25,68.215,68.245,69200000.0
2009-04-20 21:32:00,68.25,68.3,68.25,68.28,99000000.0
2009-04-20 21:33:00,68.285,68.29,68.27,68.28,132800000.0
2009-04-20 21:34:00,68.285,68.31,68.285,68.3,107600000.0
2009-04-20 21:35:00,68.3,68.31,68.285,68.31,81800000.0
2009-04-20 21:36:00,68.305,68.33,68.3,68.31,103600000.0
2009-04-20 21:37:00,68.32,68.32,68.28,68.28,87000000.0
2009-04-20 21:38:00,68.285,68.285,68.245,68.245,61400000.0
2009-04-20 21:39:00,68.24,68.245,68.215,68.245,96000000.0
2009-04-20 21:40:00,68.235,68.235,68.215,68.225,51200000.0
2009-04-20 21:41:00,68.235,68.235,68.215,68.215,76000000.0
2009-04-20 21:42:00,68.215,68.225,68.205,68.22,49600000.0
2009-04-20 21:43:00,68.22,68.25,68.22,68.23,54400000.0
2009-04-20 21:44:00,68.225,68.24,68.225,68.235,78800000.0
2009-04-20 21:45:00,68.235,68.25,68.23,68.235,112000000.0
2009-04-20 21:46:00,68.235,68.26,68.235,68.245,209200000.0
2009-04-20 21:47:00,68.245,68.25,68.24,68.245,33200000.0
2009-04-20 21:48:00,68.245,68.27,68.245,68.245,89200000.0
2009-04-20 21:49:00,68.245,68.255,68.245,68.245,34600000.0
2009-04-20 21:50:00,68.245,68.245,68.2,68.21,180800000.0
2009-04-20 21:51:00,68.215,68.215,68.2,68.2,42000000.0
2009-04-20 21:52:00,68.2,68.225,68.2,68.21,187000000.0
2009-04-20 21:53:00,68.215,68.22,68.205,68.21,62200000.0
2009-04-20 21:54:00,68.21,68.215,68.19,68.2,42600000.0
2009-04-20 21:55:00,68.195,68.195,68.18,68.185,62400000.0
2009-04-20 21:56:00,68.185,68.19,68.17,68.17,57600000.0
2009-04-20 21:57:00,68.165,68.19,68.165,68.19,48400000.0
2009-04-20 21:58:00,68.18,68.19,68.165,68.165,100600000.0
2009-04-20 21:59:00,68.16,68.165,68.105,68.105,201000000.0
2009-04-20 22:00:00,68.11,68.135,68.105,68.12,166800000.0
2009-04-20 22:01:00,68.11,68.13,68.105,68.13,65000000.0
2009-04-20 22:02:00,68.13,68.135,68.125,68.125,64600000.0
2009-04-20 22:03:00,68.125,68.15,68.125,68.135,45000000.0
2009-04-20 22:04:00,68.14,68.16,68.13,68.14,74400000.0
2009-04-20 22:05:00,68.14,68.16,68.135,68.14,116200000.0
2009-04-20 22:06:00,68.145,68.16,68.125,68.14,162800000.0
2009-04-20 22:07:00,68.14,68.14,68.09,68.135,115100000.0
2009-04-20 22:08:00,68.135,68.165,68.13,68.145,160000000.0
2009-04-20 22:09:00,68.145,68.175,68.13,68.14,275200000.0
2009-04-20 22:10:00,68.14,68.155,68.11,68.14,77200000.0
2009-04-20 22:11:00,68.14,68.165,68.105,68.135,146600000.0
2009-04-20 22:12:00,68.135,68.135,68.075,68.075,123200000.0
2009-04-20 22:13:00,68.08,68.135,68.08,68.13,168800000.0
2009-04-20 22:14:00,68.13,68.13,68.1,68.125,134400000.0
2009-04-20 22:15:00,68.14,68.175,68.14,68.155,126800000.0
2009-04-20 22:16:00,68.15,68.175,68.15,68.16,39000000.0
2009-04-20 22:17:00,68.16,68.185,68.13,68.13,75400000.0
2009-04-20 22:18:00,68.13,68.17,68.13,68.15,47600000.0
2009-04-20 22:19:00,68.15,68.18,68.15,68.165,48400000.0
2009-04-20 22:20:00,68.17,68.195,68.165,68.17,67600000.0
2009-04-20 22:21:00,68.175,68.19,68.17,68.17,40000000.0
2009-04-20 22:22:00,68.17,68.185,68.17,68.185,27600000.0
2009-04-20 22:23:00,68.18,68.195,68.18,68.195,17600000.0
2009-04-20 22:24:00,68.2,68.2,68.125,68.125,77200000.0
2009-04-20 22:25:00,68.125,68.125,68.12,68.12,9600000.0
2009-04-20 22:26:00,68.125,68.125,68.085,68.095,67400000.0
2009-04-20 22:27:00,68.095,68.105,68.09,68.1,83400000.0
2009-04-20 22:28:00,68.1,68.11,68.1,68.105,64400000.0
2009-04-20 22:29:00,68.11,68.11,68.105,68.11,38400000.0
2009-04-20 22:30:00,68.11,68.12,68.11,68.12,73600000.0
2009-04-20 22:31:00,68.115,68.115,68.05,68.05,58600000.0
2009-04-20 22:32:00,68.065,68.065,68.06,68.06,26000000.0
2009-04-20 22:33:00,68.065,68.1,68.065,68.09,46200000.0
2009-04-20 22:34:00,68.085,68.115,68.085,68.105,62400000.0
2009-04-20 22:35:00,68.11,68.16,68.105,68.145,189400000.0
2009-04-20 22:36:00,68.13,68.155,68.12,68.125,115000000.0
2009-04-20 22:37:00,68.135,68.145,68.135,68.14,32000000.0
2009-04-20 22:38:00,68.14,68.145,68.125,68.13,62400000.0
2009-04-20 22:39:00,68.15,68.195,68.15,68.185,109600000.0
2009-04-20 22:40:00,68.18,68.22,68.18,68.22,89800000.0
2009-04-20 22:41:00,68.21,68.21,68.19,68.205,23200000.0
2009-04-20 22:42:00,68.2,68.225,68.18,68.205,103800000.0
2009-04-20 22:43:00,68.205,68.225,68.195,68.2,120400000.0
2009-04-20 22:44:00,68.2,68.205,68.195,68.195,14800000.0
2009-04-20 22:45:00,68.195,68.195,68.185,68.185,5000000.0
2009-04-20 22:46:00,68.185,68.185,68.185,68.185,7200000.0
2009-04-20 22:47:00,68.18,68.195,68.165,68.17,76000000.0
2009-04-20 22:48:00,68.17,68.18,68.17,68.17,13200000.0
2009-04-20 22:49:00,68.17,68.23,68.17,68.215,38400000.0
2009-04-20 22:50:00,68.215,68.23,68.215,68.215,24000000.0
2009-04-20 22:51:00,68.225,68.225,68.215,68.215,8000000.0
2009-04-20 22:52:00,68.22,68.22,68.205,68.215,28800000.0
2009-04-20 22:53:00,68.215,68.225,68.205,68.22,62400000.0
2009-04-20 22:54:00,68.215,68.22,68.215,68.22,20800000.0
2009-04-20 22:55:00,68.22,68.22,68.22,68.22,12800000.0
2009-04-20 22:56:00,68.225,68.225,68.215,68.215,43600000.0
2009-04-20 22:57:00,68.22,68.23,68.215,68.225,49600000.0
2009-04-20 22:58:00,68.225,68.225,68.225,68.225,1600000.0
2009-04-20 22:59:00,68.22,68.22,68.18,68.18,132000000.0
2009-04-20 23:00:00,68.16,68.187,68.16,68.187,43600000.0
2009-04-20 23:01:00,68.196,68.197,68.162,68.182,111600000.0
2009-04-20 23:02:00,68.19,68.2,68.19,68.2,48000000.0
2009-04-20 23:03:00,68.19,68.205,68.175,68.205,28400000.0
2009-04-20 23:04:00,68.205,68.215,68.205,68.21,16400000.0
2009-04-20 23:05:00,68.21,68.21,68.21,68.21,4800000.0
2009-04-20 23:06:00,68.22,68.225,68.21,68.22,60600000.0
2009-04-20 23:07:00,68.225,68.25,68.225,68.24,67400000.0
2009-04-20 23:08:00,68.235,68.24,68.225,68.225,61200000.0
2009-04-20 23:09:00,68.23,68.24,68.23,68.235,35200000.0
2009-04-20 23:10:00,68.235,68.235,68.23,68.23,6800000.0
2009-04-20 23:11:00,68.245,68.255,68.245,68.255,10600000.0
2009-04-20 23:12:00,68.255,68.255,68.255,68.255,1000000.0
2009-04-20 23:13:00,68.255,68.255,68.255,68.255,1000000.0
2009-04-20 23:14:00,68.245,68.245,68.245,68.245,4800000.0
2009-04-20 23:15:00,68.25,68.285,68.25,68.275,57400000.0
2009-04-20 23:16:00,68.275,68.285,68.275,68.285,5400000.0
2009-04-20 23:17:00,68.285,68.285,68.265,68.28,44400000.0
2009-04-20 23:18:00,68.28,68.28,68.27,68.27,14400000.0
2009-04-20 23:19:00,68.27,68.27,68.27,68.27,10600000.0
2009-04-20 23:20:00,68.27,68.31,68.265,68.31,165000000.0
2009-04-20 23:21:00,68.31,68.355,68.29,68.33,165400000.0
2009-04-20 23:22:00,68.335,68.335,68.325,68.325,38400000.0
2009-04-20 23:23:00,68.325,68.335,68.325,68.335,17800000.0
2009-04-20 23:24:00,68.335,68.335,68.335,68.335,2000000.0
2009-04-20 23:25:00,68.335,68.335,68.335,68.335,6000000.0
2009-04-20 23:26:00,68.345,68.35,68.335,68.345,36600000.0
2009-04-20 23:27:00,68.345,68.345,68.34,68.34,12600000.0
2009-04-20 23:28:00,68.34,68.355,68.34,68.355,65400000.0
2009-04-20 23:29:00,68.355,68.375,68.355,68.375,54400000.0
2009-04-20 23:30:00,68.375,68.385,68.355,68.36,158000000.0
2009-04-20 23:31:00,68.36,68.36,68.33,68.34,39200000.0
2009-04-20 23:32:00,68.34,68.345,68.335,68.345,56800000.0
2009-04-20 23:33:00,68.345,68.355,68.345,68.355,25800000.0
2009-04-20 23:34:00,68.36,68.36,68.33,68.33,85200000.0
2009-04-20 23:35:00,68.33,68.35,68.33,68.345,52800000.0
2009-04-20 23:36:00,68.36,68.37,68.36,68.37,74000000.0
2009-04-20 23:37:00,68.365,68.365,68.365,68.365,25600000.0
2009-04-20 23:38:00,68.355,68.365,68.355,68.365,51400000.0
2009-04-20 23:39:00,68.337,68.346,68.331,68.331,62400000.0
2009-04-20 23:40:00,68.365,68.375,68.365,68.375,77400000.0
2009-04-20 23:41:00,68.38,68.455,68.38,68.455,39200000.0
2009-04-20 23:42:00,68.455,68.495,68.455,68.49,54200000.0
2009-04-20 23:43:00,68.495,68.495,68.475,68.495,100800000.0
2009-04-20 23:44:00,68.495,68.5,68.475,68.475,101600000.0
2009-04-20 23:45:00,68.46,68.475,68.455,68.455,90200000.0
2009-04-20 23:46:00,68.45,68.45,68.445,68.445,24800000.0
2009-04-20 23:47:00,68.445,68.455,68.445,68.455,57800000.0
2009-04-20 23:48:00,68.455,68.455,68.435,68.435,30800000.0
2009-04-20 23:49:00,68.435,68.435,68.325,68.385,98800000.0
2009-04-20 23:50:00,68.385,68.4,68.385,68.4,86400000.0
2009-04-20 23:51:00,68.4,68.42,68.395,68.42,30000000.0
2009-04-20 23:52:00,68.415,68.43,68.415,68.43,31200000.0
2009-04-20 23:53:00,68.435,68.44,68.415,68.425,121800000.0
2009-04-20 23:54:00,68.43,68.435,68.42,68.435,18200000.0
2009-04-20 23:55:00,68.43,68.445,68.42,68.43,130400000.0
2009-04-20 23:56:00,68.44,68.455,68.43,68.445,155600000.0
2009-04-20 23:57:00,68.44,68.45,68.44,68.45,26600000.0
2009-04-20 23:58:00,68.445,68.455,68.445,68.455,6800000.0
2009-04-20 23:59:00,68.465,68.51,68.46,68.475,97600000.0
2009-04-21 00:00:00,68.475,68.475,68.455,68.46,114000000.0
2009-04-21 00:01:00,68.465,68.49,68.465,68.48,108000000.0
2009-04-21 00:02:00,68.475,68.475,68.475,68.475,10400000.0
2009-04-21 00:03:00,68.48,68.48,68.475,68.475,22200000.0
2009-04-21 00:04:00,68.48,68.485,68.48,68.485,13200000.0
2009-04-21 00:05:00,68.485,68.485,68.475,68.475,14000000.0
2009-04-21 00:06:00,68.48,68.51,68.47,68.49,73800000.0
2009-04-21 00:07:00,68.485,68.495,68.48,68.485,93800000.0
2009-04-21 00:08:00,68.485,68.49,68.48,68.49,12800000.0
2009-04-21 00:09:00,68.485,68.485,68.475,68.475,43400000.0
2009-04-21 00:10:00,68.49,68.49,68.46,68.46,86000000.0
2009-04-21 00:11:00,68.448,68.467,68.431,68.462,141800000.0
2009-04-21 00:12:00,68.46,68.465,68.45,68.455,18400000.0
2009-04-21 00:13:00,68.455,68.455,68.44,68.455,49200000.0
2009-04-21 00:14:00,68.45,68.465,68.45,68.46,12200000.0
2009-04-21 00:15:00,68.47,68.5,68.47,68.5,127200000.0
2009-04-21 00:16:00,68.5,68.51,68.5,68.5,126600000.0
2009-04-21 00:17:00,68.515,68.54,68.51,68.53,152400000.0
2009-04-21 00:18:00,68.53,68.54,68.525,68.54,53400000.0
2009-04-21 00:19:00,68.54,68.55,68.505,68.52,72400000.0
2009-04-21 00:20:00,68.515,68.54,68.51,68.535,86400000.0
2009-04-21 00:21:00,68.54,68.55,68.535,68.545,82800000.0
2009-04-21 00:22:00,68.545,68.555,68.545,68.55,198600000.0
2009-04-21 00:23:00,68.55,68.55,68.53,68.545,142600000.0
2009-04-21 00:24:00,68.545,68.555,68.545,68.555,49400000.0
2009-04-21 00:25:00,68.545,68.56,68.545,68.555,96600000.0
2009-04-21 00:26:00,68.555,68.56,68.55,68.555,73200000.0
2009-04-21 00:27:00,68.53,68.545,68.53,68.54,47600000.0
2009-04-21 00:28:00,68.54,68.55,68.54,68.55,5800000.0
2009-04-21 00:29:00,68.55,68.55,68.54,68.545,26200000.0
2009-04-21 00:30:00,68.545,68.58,68.54,68.575,110400000.0
2009-04-21 00:31:00,68.57,68.59,68.56,68.56,162200000.0
2009-04-21 00:32:00,68.56,68.565,68.545,68.555,138400000.0
2009-04-21 00:33:00,68.55,68.56,68.525,68.56,234800000.0
2009-04-21 00:34:00,68.55,68.595,68.545,68.565,324000000.0
2009-04-21 00:35:00,68.565,68.565,68.55,68.555,53800000.0
2009-04-21 00:36:00,68.545,68.55,68.51,68.535,269000000.0
2009-04-21 00:37:00,68.535,68.565,68.535,68.55,285600000.0
2009-04-21 00:38:00,68.55,68.55,68.535,68.54,86200000.0
2009-04-21 00:39:00,68.54,68.54,68.51,68.53,232600000.0
2009-04-21 00:40:00,68.54,68.61,68.535,68.56,184600000.0
2009-04-21 00:41:00,68.565,68.565,68.545,68.545,244400000.0
2009-04-21 00:42:00,68.535,68.55,68.53,68.55,108800000.0
2009-04-21 00:43:00,68.55,68.55,68.535,68.535,90800000.0
2009-04-21 00:44:00,68.535,68.585,68.535,68.58,195400000.0
2009-04-21 00:45:00,68.58,68.59,68.56,68.58,254000000.0
2009-04-21 00:46:00,68.58,68.6,68.58,68.6,68600000.0
2009-04-21 00:47:00,68.595,68.625,68.595,68.615,71600000.0
2009-04-21 00:48:00,68.625,68.625,68.595,68.61,111400000.0
2009-04-21 00:49:00,68.615,68.635,68.6,68.635,143000000.0
2009-04-21 00:50:00,68.635,68.66,68.635,68.65,212200000.0
2009-04-21 00:51:00,68.65,68.665,68.645,68.65,167000000.0
2009-04-21 00:52:00,68.65,68.655,68.635,68.635,130400000.0
2009-04-21 00:53:00,68.635,68.64,68.63,68.635,72800000.0
2009-04-21 00:54:00,68.635,68.665,68.635,68.665,190000000.0
2009-04-21 00:55:00,68.66,68.66,68.625,68.625,205400000.0
2009-04-21 00:56:00,68.625,68.63,68.595,68.615,296000000.0
2009-04-21 00:57:00,68.615,68.615,68.6,68.605,134200000.0
2009-04-21 00:58:00,68.6,68.625,68.6,68.625,164200000.0
2009-04-21 00:59:00,68.615,68.63,68.61,68.62,89200000.0
2009-04-21 01:00:00,68.615,68.64,68.615,68.64,81200000.0
2009-04-21 01:01:00,68.64,68.65,68.625,68.64,151800000.0
2009-04-21 01:02:00,68.64,68.68,68.64,68.68,128800000.0
2009-04-21 01:03:00,68.68,68.69,68.625,68.65,163000000.0
2009-04-21 01:04:00,68.65,68.65,68.625,68.635,88600000.0
2009-04-21 01:05:00,68.63,68.65,68.625,68.635,115400000.0
2009-04-21 01:06:00,68.645,68.665,68.62,68.665,158000000.0
2009-04-21 01:07:00,68.665,68.715,68.66,68.695,242200000.0
2009-04-21 01:08:00,68.695,68.695,68.66,68.68,296200000.0
2009-04-21 01:09:00,68.68,68.69,68.67,68.68,100600000.0
2009-04-21 01:10:00,68.68,68.69,68.675,68.68,170600000.0
2009-04-21 01:11:00,68.68,68.68,68.66,68.68,183000000.0
2009-04-21 01:12:00,68.68,68.68,68.655,68.67,146000000.0
2009-04-21 01:13:00,68.67,68.68,68.655,68.655,67900000.0
2009-04-21 01:14:00,68.655,68.7,68.655,68.685,164200000.0
2009-04-21 01:15:00,68.69,68.71,68.69,68.695,65600000.0
2009-04-21 01:16:00,68.695,68.7,68.685,68.7,163800000.0
2009-04-21 01:17:00,68.7,68.7,68.7,68.7,22800000.0
2009-04-21 01:18:00,68.7,68.725,68.695,68.71,137600000.0
2009-04-21 01:19:00,68.71,68.76,68.71,68.745,244200000.0
2009-04-21 01:20:00,68.745,68.75,68.72,68.745,226400000.0
2009-04-21 01:21:00,68.745,68.745,68.735,68.735,75800000.0
2009-04-21 01:22:00,68.735,68.76,68.73,68.755,197400000.0
2009-04-21 01:23:00,68.76,68.765,68.755,68.76,97000000.0
2009-04-21 01:24:00,68.76,68.76,68.725,68.725,76800000.0
2009-04-21 01:25:00,68.725,68.735,68.69,68.695,171600000.0
2009-04-21 01:26:00,68.695,68.715,68.675,68.68,221400000.0
2009-04-21 01:27:00,68.68,68.685,68.64,68.64,287600000.0
2009-04-21 01:28:00,68.635,68.65,68.565,68.585,438200000.0
2009-04-21 01:29:00,68.585,68.6,68.58,68.59,282200000.0
2009-04-21 01:30:00,68.59,68.615,68.575,68.61,374000000.0
2009-04-21 01:31:00,68.61,68.63,68.59,68.62,449000000.0
2009-04-21 01:32:00,68.62,68.625,68.615,68.625,136000000.0
2009-04-21 01:33:00,68.63,68.635,68.625,68.63,124800000.0
2009-04-21 01:34:00,68.625,68.625,68.62,68.62,81800000.0
2009-04-21 01:35:00,68.615,68.615,68.595,68.595,90800000.0
2009-04-21 01:36:00,68.595,68.61,68.595,68.6,201400000.0
2009-04-21 01:37:00,68.6,68.615,68.6,68.6,358400000.0
2009-04-21 01:38:00,68.6,68.615,68.6,68.61,71000000.0
2009-04-21 01:39:00,68.61,68.615,68.605,68.615,133800000.0
2009-04-21 01:40:00,68.615,68.63,68.615,68.625,181000000.0
2009-04-21 01:41:00,68.62,68.625,68.605,68.625,153000000.0
2009-04-21 01:42:00,68.625,68.635,68.62,68.62,181800000.0
2009-04-21 01:43:00,68.62,68.635,68.615,68.635,237000000.0
2009-04-21 01:44:00,68.635,68.635,68.62,68.625,77000000.0
2009-04-21 01:45:00,68.625,68.64,68.625,68.63,111800000.0
2009-04-21 01:46:00,68.63,68.63,68.605,68.605,61000000.0
2009-04-21 01:47:00,68.61,68.615,68.58,68.59,164800000.0
2009-04-21 01:48:00,68.595,68.595,68.55,68.55,224400000.0
2009-04-21 01:49:00,68.555,68.56,68.455,68.455,386000000.0
2009-04-21 01:50:00,68.46,68.46,68.405,68.405,388600000.0
2009-04-21 01:51:00,68.405,68.405,68.345,68.365,480600000.0
2009-04-21 01:52:00,68.36,68.41,68.335,68.4,285600000.0
2009-04-21 01:53:00,68.4,68.4,68.4,68.4,18000000.0
2009-04-21 01:54:00,68.4,68.405,68.315,68.315,457600000.0
2009-04-21 01:55:00,68.315,68.335,68.29,68.31,344400000.0
2009-04-21 01:56:00,68.305,68.305,68.255,68.275,342000000.0
2009-04-21 01:57:00,68.275,68.285,68.265,68.285,284800000.0
2009-04-21 01:58:00,68.285,68.285,68.19,68.195,325600000.0
2009-04-21 01:59:00,68.2,68.2,68.135,68.19,350200000.0
2009-04-21 02:00:00,68.195,68.215,68.18,68.2,378400000.0
2009-04-21 02:01:00,68.2,68.235,68.18,68.23,222500000.0
2009-04-21 02:02:00,68.23,68.28,68.215,68.27,296200000.0
2009-04-21 02:03:00,68.27,68.29,68.245,68.245,225000000.0
2009-04-21 02:04:00,68.245,68.245,68.205,68.245,335800000.0
2009-04-21 02:05:00,68.23,68.26,68.23,68.245,266400000.0
2009-04-21 02:06:00,68.25,68.25,68.215,68.235,336800000.0
2009-04-21 02:07:00,68.245,68.285,68.245,68.28,389400000.0
2009-04-21 02:08:00,68.28,68.295,68.245,68.25,362600000.0
2009-04-21 02:09:00,68.25,68.285,68.235,68.26,412800000.0
2009-04-21 02:10:00,68.255,68.26,68.21,68.22,470000000.0
2009-04-21 02:11:00,68.22,68.225,68.155,68.155,392000000.0
2009-04-21 02:12:00,68.155,68.185,68.15,68.18,418600000.0
2009-04-21 02:13:00,68.18,68.205,68.18,68.185,212400000.0
2009-04-21 02:14:00,68.195,68.205,68.18,68.185,243400000.0
2009-04-21 02:15:00,68.185,68.2,68.175,68.2,281000000.0
2009-04-21 02:16:00,68.2,68.21,68.175,68.175,472400000.0
2009-04-21 02:17:00,68.175,68.2,68.17,68.185,288600000.0
2009-04-21 02:18:00,68.18,68.19,68.17,68.19,265800000.0
2009-04-21 02:19:00,68.185,68.22,68.185,68.205,402400000.0
2009-04-21 02:20:00,68.205,68.245,68.205,68.215,255600000.0
2009-04-21 02:21:00,68.21,68.235,68.205,68.235,320600000.0
2009-04-21 02:22:00,68.235,68.31,68.23,68.3,362400000.0
2009-04-21 02:23:00,68.3,68.3,68.275,68.28,173300000.0
2009-04-21 02:24:00,68.28,68.28,68.245,68.27,312200000.0
2009-04-21 02:25:00,68.275,68.33,68.265,68.325,207800000.0
2009-04-21 02:26:00,68.33,68.355,68.32,68.355,413600000.0
2009-04-21 02:27:00,68.355,68.36,68.34,68.35,344200000.0
2009-04-21 02:28:00,68.35,68.375,68.35,68.37,214200000.0
2009-04-21 02:29:00,68.375,68.375,68.335,68.345,340800000.0
2009-04-21 02:30:00,68.355,68.4,68.35,68.39,233800000.0
2009-04-21 02:31:00,68.39,68.41,68.355,68.39,336600000.0
2009-04-21 02:32:00,68.39,68.39,68.35,68.35,164400000.0
2009-04-21 02:33:00,68.35,68.35,68.335,68.345,300000000.0
2009-04-21 02:34:00,68.345,68.4,68.345,68.4,162200000.0
2009-04-21 02:35:00,68.4,68.42,68.395,68.415,143600000.0
2009-04-21 02:36:00,68.42,68.475,68.415,68.455,352200000.0
2009-04-21 02:37:00,68.455,68.47,68.425,68.425,350200000.0
2009-04-21 02:38:00,68.435,68.44,68.395,68.44,289400000.0
2009-04-21 02:39:00,68.445,68.46,68.43,68.46,217100000.0
2009-04-21 02:40:00,68.46,68.495,68.455,68.49,306800000.0
2009-04-21 02:41:00,68.49,68.5,68.47,68.48,259000000.0
2009-04-21 02:42:00,68.495,68.51,68.46,68.495,495800000.0
2009-04-21 02:43:00,68.5,68.515,68.48,68.49,507600000.0
2009-04-21 02:44:00,68.475,68.505,68.47,68.495,369000000.0
2009-04-21 02:45:00,68.495,68.545,68.495,68.545,430200000.0
2009-04-21 02:46:00,68.545,68.655,68.535,68.65,308800000.0
2009-04-21 02:47:00,68.645,68.645,68.595,68.61,293600000.0
2009-04-21 02:48:00,68.615,68.625,68.605,68.62,323800000.0
2009-04-21 02:49:00,68.605,68.61,68.58,68.595,535600000.0
2009-04-21 02:50:00,68.59,68.595,68.565,68.585,494800000.0
2009-04-21 02:51:00,68.585,68.6,68.58,68.6,342000000.0
2009-04-21 02:52:00,68.6,68.67,68.595,68.66,431600000.0
2009-04-21 02:53:00,68.655,68.715,68.655,68.695,503600000.0
2009-04-21 02:54:00,68.695,68.7,68.63,68.685,359800000.0
2009-04-21 02:55:00,68.69,68.7,68.52,68.52,407800000.0
2009-04-21 02:56:00,68.515,68.59,68.5,68.59,236000000.0
2009-04-21 02:57:00,68.59,68.595,68.555,68.565,278400000.0
2009-04-21 02:58:00,68.565,68.61,68.55,68.61,379400000.0
2009-04-21 02:59:00,68.61,68.695,68.61,68.695,443200000.0
2009-04-21 03:00:00,68.69,68.725,68.665,68.7,246200000.0
2009-04-21 03:01:00,68.705,68.705,68.62,68.62,143900000.0
2009-04-21 03:02:00,68.625,68.65,68.62,68.635,257400000.0
2009-04-21 03:03:00,68.63,68.655,68.61,68.655,324000000.0
2009-04-21 03:04:00,68.655,68.72,68.65,68.72,367600000.0
2009-04-21 03:05:00,68.725,68.78,68.72,68.775,270200000.0
2009-04-21 03:06:00,68.775,68.83,68.775,68.805,417300000.0
2009-04-21 03:07:00,68.795,68.795,68.745,68.77,214000000.0
2009-04-21 03:08:00,68.77,68.78,68.75,68.77,332200000.0
2009-04-21 03:09:00,68.77,68.84,68.77,68.84,600200000.0
2009-04-21 03:10:00,68.845,68.875,68.825,68.875,415900000.0
2009-04-21 03:11:00,68.875,68.99,68.875,68.96,350300000.0
2009-04-21 03:12:00,68.965,68.965,68.85,68.9,328000000.0
2009-04-21 03:13:00,68.885,68.94,68.855,68.875,331600000.0
2009-04-21 03:14:00,68.87,68.9,68.825,68.825,495200000.0
2009-04-21 03:15:00,68.825,68.86,68.815,68.815,244200000.0
2009-04-21 03:16:00,68.825,68.835,68.745,68.765,420200000.0
2009-04-21 03:17:00,68.765,68.86,68.765,68.86,310200000.0
2009-04-21 03:18:00,68.86,68.86,68.825,68.835,252800000.0
2009-04-21 03:19:00,68.83,68.835,68.77,68.77,343400000.0
2009-04-21 03:20:00,68.77,68.835,68.755,68.825,363400000.0
2009-04-21 03:21:00,68.825,68.825,68.785,68.795,177800000.0
2009-04-21 03:22:00,68.8,68.8,68.785,68.795,203600000.0
2009-04-21 03:23:00,68.795,68.795,68.765,68.77,181600000.0
2009-04-21 03:24:00,68.775,68.83,68.765,68.83,349200000.0
2009-04-21 03:25:00,68.835,68.87,68.82,68.825,323800000.0
2009-04-21 03:26:00,68.83,68.83,68.8,68.805,133800000.0
2009-04-21 03:27:00,68.805,68.815,68.79,68.805,173800000.0
2009-04-21 03:28:00,68.81,68.83,68.8,68.81,198800000.0
2009-04-21 03:29:00,68.81,68.81,68.755,68.755,154400000.0
2009-04-21 03:30:00,68.765,68.78,68.705,68.725,194200000.0
2009-04-21 03:31:00,68.725,68.725,68.645,68.655,383000000.0
2009-04-21 03:32:00,68.655,68.74,68.655,68.74,491400000.0
2009-04-21 03:33:00,68.74,68.775,68.725,68.765,278800000.0
2009-04-21 03:34:00,68.765,68.77,68.68,68.68,257800000.0
2009-04-21 03:35:00,68.68,68.685,68.65,68.685,282200000.0
2009-04-21 03:36:00,68.685,68.71,68.685,68.71,180600000.0
2009-04-21 03:37:00,68.71,68.71,68.675,68.685,205200000.0
2009-04-21 03:38:00,68.685,68.715,68.68,68.715,84000000.0
2009-04-21 03:39:00,68.715,68.725,68.695,68.715,166600000.0
2009-04-21 03:40:00,68.715,68.715,68.67,68.68,208200000.0
2009-04-21 03:41:00,68.68,68.68,68.645,68.645,190000000.0
2009-04-21 03:42:00,68.64,68.655,68.63,68.645,312600000.0
2009-04-21 03:43:00,68.65,68.655,68.615,68.615,142400000.0
2009-04-21 03:44:00,68.61,68.61,68.58,68.595,187800000.0
2009-04-21 03:45:00,68.595,68.63,68.595,68.61,241400000.0
2009-04-21 03:46:00,68.61,68.65,68.61,68.65,212600000.0
2009-04-21 03:47:00,68.65,68.69,68.64,68.67,175600000.0
2009-04-21 03:48:00,68.67,68.69,68.67,68.685,159000000.0
2009-04-21 03:49:00,68.685,68.695,68.68,68.68,132200000.0
2009-04-21 03:50:00,68.68,68.685,68.58,68.61,463200000.0
2009-04-21 03:51:00,68.615,68.62,68.605,68.615,293000000.0
2009-04-21 03:52:00,68.625,68.72,68.62,68.72,323800000.0
2009-04-21 03:53:00,68.72,68.72,68.69,68.695,216000000.0
2009-04-21 03:54:00,68.695,68.695,68.665,68.67,233400000.0
2009-04-21 03:55:00,68.67,68.675,68.655,68.66,117600000.0
2009-04-21 03:56:00,68.655,68.665,68.61,68.62,325200000.0
2009-04-21 03:57:00,68.625,68.625,68.61,68.62,234200000.0
2009-04-21 03:58:00,68.62,68.645,68.62,68.635,115600000.0
2009-04-21 03:59:00,68.63,68.635,68.575,68.575,442800000.0
2009-04-21 04:00:00,68.575,68.6,68.555,68.56,396000000.0
2009-04-21 04:01:00,68.555,68.555,68.525,68.535,421000000.0
2009-04-21 04:02:00,68.535,68.565,68.53,68.56,360400000.0
2009-04-21 04:03:00,68.56,68.565,68.545,68.565,156000000.0
2009-04-21 04:04:00,68.56,68.565,68.54,68.54,276600000.0
2009-04-21 04:05:00,68.545,68.545,68.51,68.535,361200000.0
2009-04-21 04:06:00,68.53,68.55,68.53,68.535,167400000.0
2009-04-21 04:07:00,68.535,68.535,68.52,68.525,252000000.0
2009-04-21 04:08:00,68.53,68.53,68.515,68.525,255800000.0
2009-04-21 04:09:00,68.515,68.515,68.47,68.47,402200000.0
2009-04-21 04:10:00,68.475,68.485,68.46,68.48,282200000.0
2009-04-21 04:11:00,68.485,68.495,68.48,68.485,182800000.0
2009-04-21 04:12:00,68.475,68.53,68.475,68.5,291700000.0
2009-04-21 04:13:00,68.53,68.53,68.485,68.5,196400000.0
2009-04-21 04:14:00,68.5,68.52,68.5,68.52,99200000.0
2009-04-21 04:15:00,68.515,68.55,68.515,68.55,176800000.0
2009-04-21 04:16:00,68.555,68.625,68.55,68.6,418000000.0
2009-04-21 04:17:00,68.605,68.625,68.605,68.615,148800000.0
2009-04-21 04:18:00,68.615,68.62,68.61,68.61,62400000.0
2009-04-21 04:19:00,68.61,68.65,68.61,68.64,314000000.0
2009-04-21 04:20:00,68.64,68.645,68.635,68.64,66600000.0
2009-04-21 04:21:00,68.64,68.645,68.63,68.64,261600000.0
2009-04-21 04:22:00,68.63,68.64,68.605,68.61,109800000.0
2009-04-21 04:23:00,68.61,68.615,68.605,68.615,137200000.0
2009-04-21 04:24:00,68.615,68.63,68.61,68.63,193400000.0
2009-04-21 04:25:00,68.625,68.635,68.625,68.63,193200000.0
2009-04-21 04:26:00,68.63,68.63,68.545,68.55,362600000.0
2009-04-21 04:27:00,68.55,68.555,68.54,68.55,80000000.0
2009-04-21 04:28:00,68.56,68.58,68.56,68.58,108800000.0
2009-04-21 04:29:00,68.585,68.595,68.57,68.57,190000000.0
2009-04-21 04:30:00,68.57,68.59,68.57,68.59,95600000.0
2009-04-21 04:31:00,68.59,68.615,68.59,68.6,169800000.0
2009-04-21 04:32:00,68.6,68.61,68.6,68.61,133600000.0
2009-04-21 04:33:00,68.6,68.61,68.595,68.595,382600000.0
2009-04-21 04:34:00,68.595,68.595,68.565,68.575,150800000.0
2009-04-21 04:35:00,68.575,68.63,68.57,68.63,250400000.0
2009-04-21 04:36:00,68.64,68.675,68.64,68.675,245000000.0
2009-04-21 04:37:00,68.68,68.7,68.675,68.7,180800000.0
2009-04-21 04:38:00,68.7,68.7,68.69,68.69,48000000.0
2009-04-21 04:39:00,68.69,68.725,68.685,68.715,271600000.0
2009-04-21 04:40:00,68.715,68.805,68.71,68.8,315200000.0
2009-04-21 04:41:00,68.8,68.83,68.795,68.81,333600000.0
2009-04-21 04:42:00,68.81,68.81,68.8,68.805,158600000.0
2009-04-21 04:43:00,68.805,68.815,68.795,68.81,124800000.0
2009-04-21 04:44:00,68.81,68.81,68.795,68.795,58800000.0
2009-04-21 04:45:00,68.795,68.8,68.78,68.78,100800000.0
2009-04-21 04:46:00,68.78,68.795,68.775,68.79,197400000.0
2009-04-21 04:47:00,68.8,68.805,68.79,68.795,144000000.0
2009-04-21 04:48:00,68.795,68.83,68.795,68.815,262600000.0
2009-04-21 04:49:00,68.81,68.845,68.8,68.8,210600000.0
2009-04-21 04:50:00,68.805,68.835,68.805,68.83,285800000.0
2009-04-21 04:51:00,68.83,68.85,68.82,68.825,227200000.0
2009-04-21 04:52:00,68.83,68.845,68.815,68.835,299000000.0
2009-04-21 04:53:00,68.835,68.835,68.825,68.825,69800000.0
2009-04-21 04:54:00,68.82,68.82,68.8,68.805,125000000.0
2009-04-21 04:55:00,68.81,68.81,68.8,68.81,115200000.0
2009-04-21 04:56:00,68.81,68.815,68.805,68.805,115400000.0
2009-04-21 04:57:00,68.805,68.81,68.8,68.81,142800000.0
2009-04-21 04:58:00,68.81,68.82,68.81,68.81,103600000.0
2009-04-21 04:59:00,68.81,68.815,68.805,68.81,94200000.0
2009-04-21 05:00:00,68.805,68.805,68.79,68.8,177000000.0
2009-04-21 05:01:00,68.8,68.815,68.79,68.805,252600000.0
2009-04-21 05:02:00,68.81,68.82,68.8,68.8,87000000.0
2009-04-21 05:03:00,68.8,68.84,68.795,68.82,273600000.0
2009-04-21 05:04:00,68.82,68.84,68.82,68.84,98600000.0
2009-04-21 05:05:00,68.85,68.85,68.83,68.83,181400000.0
2009-04-21 05:06:00,68.83,68.84,68.825,68.825,148600000.0
2009-04-21 05:07:00,68.825,68.835,68.805,68.805,195200000.0
2009-04-21 05:08:00,68.805,68.825,68.795,68.82,445600000.0
2009-04-21 05:09:00,68.82,68.905,68.82,68.895,571600000.0
2009-04-21 05:10:00,68.895,68.905,68.89,68.895,255000000.0
2009-04-21 05:11:00,68.9,68.92,68.9,68.905,289200000.0
2009-04-21 05:12:00,68.905,68.91,68.84,68.855,415400000.0
2009-04-21 05:13:00,68.85,68.885,68.84,68.88,237400000.0
2009-04-21 05:14:00,68.88,68.88,68.87,68.875,36000000.0
2009-04-21 05:15:00,68.875,68.88,68.85,68.85,170900000.0
2009-04-21 05:16:00,68.86,68.86,68.855,68.86,53000000.0
2009-04-21 05:17:00,68.86,68.875,68.86,68.865,64200000.0
2009-04-21 05:18:00,68.87,68.885,68.86,68.875,209600000.0
2009-04-21 05:19:00,68.865,68.875,68.86,68.875,86400000.0
2009-04-21 05:20:00,68.875,68.88,68.87,68.88,50600000.0
2009-04-21 05:21:00,68.885,68.9,68.885,68.9,191800000.0
2009-04-21 05:22:00,68.9,68.935,68.9,68.935,277000000.0
2009-04-21 05:23:00,68.95,68.965,68.945,68.955,211000000.0
2009-04-21 05:24:00,68.955,68.955,68.915,68.945,356400000.0
2009-04-21 05:25:00,68.945,68.98,68.935,68.98,311400000.0
2009-04-21 05:26:00,68.98,68.985,68.955,68.965,344000000.0
2009-04-21 05:27:00,68.965,68.97,68.95,68.96,91200000.0
2009-04-21 05:28:00,68.96,68.96,68.92,68.945,117200000.0
2009-04-21 05:29:00,68.945,68.955,68.93,68.93,276000000.0
2009-04-21 05:30:00,68.93,68.94,68.815,68.855,464200000.0
2009-04-21 05:31:00,68.86,68.87,68.82,68.86,311800000.0
2009-04-21 05:32:00,68.87,68.92,68.86,68.895,141400000.0
2009-04-21 05:33:00,68.905,68.915,68.845,68.86,111800000.0
2009-04-21 05:34:00,68.865,68.865,68.835,68.845,307200000.0
2009-04-21 05:35:00,68.84,68.86,68.835,68.85,181000000.0
2009-04-21 05:36:00,68.84,68.875,68.835,68.875,297400000.0
2009-04-21 05:37:00,68.88,68.91,68.87,68.91,197000000.0
2009-04-21 05:38:00,68.91,68.97,68.91,68.93,392000000.0
2009-04-21 05:39:00,68.93,68.97,68.925,68.955,383800000.0
2009-04-21 05:40:00,68.955,68.965,68.95,68.955,186800000.0
2009-04-21 05:41:00,68.95,68.965,68.95,68.96,156800000.0
2009-04-21 05:42:00,68.96,68.96,68.92,68.92,204000000.0
2009-04-21 05:43:00,68.92,68.925,68.88,68.885,129400000.0
2009-04-21 05:44:00,68.885,68.89,68.87,68.89,285999998.0
2009-04-21 05:45:00,68.89,68.895,68.89,68.895,24200000.0
2009-04-21 05:46:00,68.9,68.91,68.9,68.9,109000000.0
2009-04-21 05:47:00,68.9,68.91,68.865,68.87,526000000.0
2009-04-21 05:48:00,68.865,68.88,68.82,68.82,765800002.0
2009-04-21 05:49:00,68.82,68.83,68.72,68.745,504700000.0
2009-04-21 05:50:00,68.755,68.82,68.74,68.82,395800000.0
2009-04-21 05:51:00,68.82,68.86,68.8,68.84,249400000.0
2009-04-21 05:52:00,68.84,68.86,68.825,68.825,182400000.0
2009-04-21 05:53:00,68.825,68.84,68.81,68.825,149800000.0
2009-04-21 05:54:00,68.825,68.845,68.825,68.84,169600000.0
2009-04-21 05:55:00,68.84,68.915,68.84,68.905,304800000.0
2009-04-21 05:56:00,68.905,68.915,68.89,68.9,186200000.0
2009-04-21 05:57:00,68.905,68.94,68.895,68.94,293400000.0
2009-04-21 05:58:00,68.94,68.955,68.915,68.915,253200000.0
2009-04-21 05:59:00,68.915,68.935,68.895,68.92,112800000.0
2009-04-21 06:00:00,68.93,68.935,68.915,68.915,43200000.0
2009-04-21 06:01:00,68.915,68.915,68.89,68.89,109000000.0
2009-04-21 06:02:00,68.895,68.895,68.88,68.88,38600000.0
2009-04-21 06:03:00,68.885,68.89,68.87,68.875,98000000.0
2009-04-21 06:04:00,68.875,68.875,68.87,68.875,19000000.0
2009-04-21 06:05:00,68.875,68.875,68.815,68.835,93000000.0
2009-04-21 06:06:00,68.83,68.86,68.83,68.845,80400000.0
2009-04-21 06:07:00,68.845,68.845,68.835,68.835,51600000.0
2009-04-21 06:08:00,68.835,68.85,68.835,68.85,70800000.0
2009-04-21 06:09:00,68.85,68.9,68.85,68.895,77800000.0
2009-04-21 06:10:00,68.895,68.91,68.89,68.91,77600000.0
2009-04-21 06:11:00,68.91,68.91,68.895,68.9,130800000.0
2009-04-21 06:12:00,68.9,68.9,68.865,68.88,200800000.0
2009-04-21 06:13:00,68.885,68.89,68.875,68.88,181600000.0
2009-04-21 06:14:00,68.88,68.88,68.88,68.88,51600000.0
2009-04-21 06:15:00,68.88,68.89,68.845,68.85,106000000.0
2009-04-21 06:16:00,68.845,68.86,68.84,68.84,169600000.0
2009-04-21 06:17:00,68.84,68.86,68.84,68.845,273400000.0
2009-04-21 06:18:00,68.845,68.855,68.845,68.855,44000000.0
2009-04-21 06:19:00,68.845,68.85,68.82,68.83,191400000.0
2009-04-21 06:20:00,68.825,68.83,68.79,68.79,247600000.0
2009-04-21 06:21:00,68.79,68.795,68.785,68.795,289000000.0
2009-04-21 06:22:00,68.795,68.835,68.795,68.83,49600000.0
2009-04-21 06:23:00,68.835,68.845,68.825,68.825,57600000.0
2009-04-21 06:24:00,68.825,68.845,68.815,68.84,62400000.0
2009-04-21 06:25:00,68.845,68.845,68.83,68.845,24000000.0
2009-04-21 06:26:00,68.845,68.855,68.845,68.845,72000000.0
2009-04-21 06:27:00,68.855,68.855,68.82,68.82,225000000.0
2009-04-21 06:28:00,68.82,68.83,68.82,68.83,115600000.0
2009-04-21 06:29:00,68.83,68.835,68.83,68.835,152400000.0
2009-04-21 06:30:00,68.835,68.845,68.83,68.845,138200000.0
2009-04-21 06:31:00,68.845,68.86,68.84,68.85,252400000.0
2009-04-21 06:32:00,68.855,68.88,68.855,68.87,75200000.0
2009-04-21 06:33:00,68.875,68.895,68.855,68.89,292400000.0
2009-04-21 06:34:00,68.89,68.91,68.88,68.91,222400000.0
2009-04-21 06:35:00,68.915,68.945,68.915,68.925,115200000.0
2009-04-21 06:36:00,68.925,68.98,68.925,68.97,353400000.0
2009-04-21 06:37:00,68.97,69.03,68.97,69.02,459800000.0
2009-04-21 06:38:00,69.015,69.05,68.99,69.035,347800000.0
2009-04-21 06:39:00,69.045,69.1,69.035,69.095,258000000.0
2009-04-21 06:40:00,69.1,69.14,69.1,69.11,626200000.0
2009-04-21 06:41:00,69.11,69.11,69.065,69.08,474600000.0
2009-04-21 06:42:00,69.08,69.125,69.07,69.095,289200000.0
2009-04-21 06:43:00,69.105,69.115,69.085,69.115,232600000.0
2009-04-21 06:44:00,69.115,69.14,69.1,69.125,399600000.0
2009-04-21 06:45:00,69.125,69.165,69.115,69.12,435400000.0
2009-04-21 06:46:00,69.12,69.165,69.11,69.16,346400000.0
2009-04-21 06:47:00,69.16,69.165,69.135,69.135,136600000.0
2009-04-21 06:48:00,69.135,69.14,69.1,69.11,247800000.0
2009-04-21 06:49:00,69.115,69.115,69.08,69.09,217200000.0
2009-04-21 06:50:00,69.085,69.09,69.07,69.08,225600000.0
2009-04-21 06:51:00,69.08,69.105,69.065,69.105,176800000.0
2009-04-21 06:52:00,69.1,69.12,69.1,69.105,119200000.0
2009-04-21 06:53:00,69.105,69.12,69.105,69.105,169000000.0
2009-04-21 06:54:00,69.105,69.12,69.095,69.115,285400000.0
2009-04-21 06:55:00,69.115,69.12,69.105,69.11,144400000.0
2009-04-21 06:56:00,69.105,69.105,69.06,69.075,503000000.0
2009-04-21 06:57:00,69.07,69.085,69.06,69.06,246800000.0
2009-04-21 06:58:00,69.06,69.065,69.045,69.05,225600000.0
2009-04-21 06:59:00,69.05,69.065,69.05,69.055,160200000.0
2009-04-21 07:00:00,69.06,69.065,69.05,69.055,269400000.0
2009-04-21 07:01:00,69.055,69.07,69.03,69.035,372400000.0
2009-04-21 07:02:00,69.035,69.035,69.0,69.015,353000000.0
2009-04-21 07:03:00,69.015,69.025,69.005,69.025,122000000.0
2009-04-21 07:04:00,69.025,69.03,69.02,69.03,80000000.0
2009-04-21 07:05:00,69.04,69.045,69.025,69.04,62400000.0
2009-04-21 07:06:00,69.055,69.08,69.04,69.075,252200000.0
2009-04-21 07:07:00,69.085,69.09,69.075,69.08,196000000.0
2009-04-21 07:08:00,69.085,69.105,69.08,69.1,191800000.0
2009-04-21 07:09:00,69.1,69.11,69.09,69.11,195000000.0
2009-04-21 07:10:00,69.105,69.125,69.095,69.115,287600000.0
2009-04-21 07:11:00,69.115,69.115,69.085,69.085,252400000.0
2009-04-21 07:12:00,69.085,69.085,69.065,69.075,444600000.0
2009-04-21 07:13:00,69.075,69.075,69.005,69.005,385000000.0
2009-04-21 07:14:00,69.0,69.04,69.0,69.035,250000000.0
2009-04-21 07:15:00,69.035,69.045,69.035,69.045,150200000.0
2009-04-21 07:16:00,69.04,69.065,69.02,69.025,383800000.0
2009-04-21 07:17:00,69.025,69.035,69.025,69.03,93600000.0
2009-04-21 07:18:00,69.03,69.03,69.015,69.02,110200000.0
2009-04-21 07:19:00,69.025,69.06,69.02,69.055,226000000.0
2009-04-21 07:20:00,69.06,69.065,69.06,69.06,275000000.0
2009-04-21 07:21:00,69.06,69.07,69.055,69.06,311600000.0
2009-04-21 07:22:00,69.065,69.065,69.03,69.03,351400000.0
2009-04-21 07:23:00,69.03,69.045,69.02,69.02,223600000.0
2009-04-21 07:24:00,69.02,69.025,69.015,69.025,147600000.0
2009-04-21 07:25:00,69.02,69.02,69.01,69.01,110400000.0
2009-04-21 07:26:00,69.01,69.015,68.99,68.99,305800000.0
2009-04-21 07:27:00,68.99,69.02,68.99,69.02,148200000.0
2009-04-21 07:28:00,69.025,69.05,69.02,69.05,154400000.0
2009-04-21 07:29:00,69.04,69.06,69.02,69.045,293000000.0
2009-04-21 07:30:00,69.05,69.065,69.05,69.06,98600000.0
2009-04-21 07:31:00,69.06,69.08,69.05,69.07,144600000.0
2009-04-21 07:32:00,69.065,69.105,69.065,69.105,320600000.0
2009-04-21 07:33:00,69.105,69.105,69.065,69.105,295400000.0
2009-04-21 07:34:00,69.105,69.135,69.105,69.125,340400000.0
2009-04-21 07:35:00,69.125,69.15,69.12,69.14,177400000.0
2009-04-21 07:36:00,69.14,69.165,69.125,69.155,325400000.0
2009-04-21 07:37:00,69.155,69.155,69.135,69.15,295600000.0
2009-04-21 07:38:00,69.145,69.155,69.125,69.13,158200000.0
2009-04-21 07:39:00,69.13,69.13,69.095,69.095,157800000.0
2009-04-21 07:40:00,69.095,69.105,69.08,69.09,420400000.0
2009-04-21 07:41:00,69.09,69.095,69.085,69.095,113400000.0
2009-04-21 07:42:00,69.09,69.095,69.07,69.09,273800000.0
2009-04-21 07:43:00,69.095,69.115,69.095,69.11,149200000.0
2009-04-21 07:44:00,69.11,69.115,69.105,69.105,71800000.0
2009-04-21 07:45:00,69.1,69.1,69.085,69.09,119200000.0
2009-04-21 07:46:00,69.09,69.115,69.085,69.11,196200000.0
2009-04-21 07:47:00,69.105,69.12,69.105,69.115,269200000.0
2009-04-21 07:48:00,69.115,69.115,69.11,69.11,73600000.0
2009-04-21 07:49:00,69.11,69.115,69.105,69.11,176800000.0
2009-04-21 07:50:00,69.11,69.14,69.09,69.1,327400000.0
2009-04-21 07:51:00,69.11,69.115,69.095,69.11,160600000.0
2009-04-21 07:52:00,69.11,69.125,69.1,69.105,349800000.0
2009-04-21 07:53:00,69.105,69.13,69.105,69.125,230400000.0
2009-04-21 07:54:00,69.125,69.14,69.105,69.14,224200000.0
2009-04-21 07:55:00,69.14,69.14,69.115,69.12,123200000.0
2009-04-21 07:56:00,69.12,69.13,69.115,69.115,93200000.0
2009-04-21 07:57:00,69.12,69.12,69.095,69.105,245300000.0
2009-04-21 07:58:00,69.11,69.15,69.095,69.145,495600000.0
2009-04-21 07:59:00,69.14,69.165,69.115,69.12,509600000.0
2009-04-21 08:00:00,69.115,69.14,69.1,69.135,307600000.0
2009-04-21 08:01:00,69.13,69.13,69.095,69.105,261400000.0
2009-04-21 08:02:00,69.11,69.11,69.015,69.03,461200001.0
2009-04-21 08:03:00,69.025,69.035,68.96,68.96,534000000.0
2009-04-21 08:04:00,68.955,68.955,68.87,68.87,562500000.0
2009-04-21 08:05:00,68.875,68.945,68.875,68.93,416600000.0
2009-04-21 08:06:00,68.935,68.955,68.905,68.915,502000000.0
2009-04-21 08:07:00,68.915,68.925,68.885,68.89,409400000.0
2009-04-21 08:08:00,68.89,68.895,68.84,68.89,555400000.0
2009-04-21 08:09:00,68.885,68.91,68.87,68.895,432000000.0
2009-04-21 08:10:00,68.895,68.95,68.885,68.905,378600000.0
2009-04-21 08:11:00,68.905,68.905,68.855,68.87,405000000.0
2009-04-21 08:12:00,68.87,68.885,68.845,68.88,429800000.0
2009-04-21 08:13:00,68.88,68.945,68.88,68.935,346000000.0
2009-04-21 08:14:00,68.94,68.94,68.895,68.925,246200000.0
2009-04-21 08:15:00,68.925,68.93,68.895,68.895,233000000.0
2009-04-21 08:16:00,68.895,68.935,68.895,68.9,292800000.0
2009-04-21 08:17:00,68.9,68.905,68.875,68.875,579800000.0
2009-04-21 08:18:00,68.875,68.895,68.875,68.895,344800000.0
2009-04-21 08:19:00,68.89,68.93,68.885,68.925,127400000.0
2009-04-21 08:20:00,68.925,68.96,68.915,68.93,349000000.0
2009-04-21 08:21:00,68.93,68.94,68.88,68.885,564400000.0
2009-04-21 08:22:00,68.885,68.885,68.855,68.86,264000000.0
2009-04-21 08:23:00,68.865,68.875,68.81,68.85,445500000.0
2009-04-21 08:24:00,68.83,68.84,68.76,68.785,523100000.0
2009-04-21 08:25:00,68.785,68.815,68.78,68.8,393800000.0
2009-04-21 08:26:00,68.795,68.8,68.77,68.795,379600000.0
2009-04-21 08:27:00,68.795,68.82,68.78,68.815,466000000.0
2009-04-21 08:28:00,68.815,68.865,68.815,68.86,301800000.0
2009-04-21 08:29:00,68.86,68.875,68.855,68.865,372600000.0
2009-04-21 08:30:00,68.855,68.855,68.8,68.805,427400000.0
2009-04-21 08:31:00,68.81,68.83,68.785,68.79,235400000.0
2009-04-21 08:32:00,68.79,68.8,68.725,68.735,228000000.0
2009-04-21 08:33:00,68.74,68.82,68.735,68.78,487600000.0
2009-04-21 08:34:00,68.775,68.785,68.75,68.76,364000000.0
2009-04-21 08:35:00,68.76,68.76,68.735,68.74,139200000.0
2009-04-21 08:36:00,68.74,68.74,68.67,68.7,454400000.0
2009-04-21 08:37:00,68.7,68.7,68.58,68.595,425000000.0
2009-04-21 08:38:00,68.595,68.6,68.505,68.555,576200001.0
2009-04-21 08:39:00,68.56,68.645,68.555,68.62,498400000.0
2009-04-21 08:40:00,68.63,68.72,68.63,68.71,585000000.0
2009-04-21 08:41:00,68.71,68.735,68.705,68.705,506000000.0
2009-04-21 08:42:00,68.71,68.725,68.67,68.675,386200000.0
2009-04-21 08:43:00,68.675,68.675,68.645,68.66,206200000.0
2009-04-21 08:44:00,68.655,68.735,68.65,68.73,521800000.0
2009-04-21 08:45:00,68.74,68.825,68.71,68.82,605800000.0
2009-04-21 08:46:00,68.82,68.875,68.81,68.82,524600000.0
2009-04-21 08:47:00,68.82,68.84,68.81,68.815,470400000.0
2009-04-21 08:48:00,68.815,68.825,68.77,68.785,508800000.0
2009-04-21 08:49:00,68.78,68.825,68.77,68.8,798600000.0
2009-04-21 08:50:00,68.795,68.795,68.735,68.755,423400000.0
2009-04-21 08:51:00,68.75,68.75,68.665,68.69,585800000.0
2009-04-21 08:52:00,68.695,68.8,68.695,68.78,660400000.0
2009-04-21 08:53:00,68.775,68.8,68.755,68.775,600200000.0
2009-04-21 08:54:00,68.775,68.805,68.765,68.785,591800000.0
2009-04-21 08:55:00,68.785,68.785,68.745,68.75,417800000.0
2009-04-21 08:56:00,68.74,68.74,68.67,68.675,530000000.0
2009-04-21 08:57:00,68.68,68.69,68.6,68.635,640600000.0
2009-04-21 08:58:00,68.625,68.63,68.58,68.585,590000000.0
2009-04-21 08:59:00,68.58,68.585,68.535,68.565,464200001.0
2009-04-21 09:00:00,68.565,68.615,68.55,68.61,607800001.0
2009-04-21 09:01:00,68.615,68.67,68.605,68.65,669600000.0
2009-04-21 09:02:00,68.64,68.685,68.625,68.675,720800000.0
2009-04-21 09:03:00,68.675,68.705,68.67,68.705,579200000.0
2009-04-21 09:04:00,68.705,68.74,68.68,68.695,400800000.0
2009-04-21 09:05:00,68.695,68.71,68.63,68.64,536200000.0
2009-04-21 09:06:00,68.64,68.665,68.635,68.665,530800000.0
2009-04-21 09:07:00,68.65,68.65,68.61,68.625,589200000.0
2009-04-21 09:08:00,68.625,68.635,68.615,68.62,289600000.0
2009-04-21 09:09:00,68.605,68.605,68.555,68.565,544000000.0
2009-04-21 09:10:00,68.56,68.565,68.53,68.555,367000000.0
2009-04-21 09:11:00,68.555,68.555,68.425,68.425,390400000.0
2009-04-21 09:12:00,68.43,68.46,68.425,68.45,477800000.0
2009-04-21 09:13:00,68.45,68.465,68.42,68.445,503600000.0
2009-04-21 09:14:00,68.445,68.505,68.42,68.495,696000000.0
2009-04-21 09:15:00,68.495,68.505,68.41,68.415,418900000.0
2009-04-21 09:16:00,68.415,68.42,68.325,68.33,514600000.0
2009-04-21 09:17:00,68.33,68.33,68.25,68.3,429000000.0
2009-04-21 09:18:00,68.32,68.365,68.31,68.35,378600000.0
2009-04-21 09:19:00,68.345,68.445,68.345,68.44,573600000.0
2009-04-21 09:20:00,68.435,68.445,68.355,68.37,645000000.0
2009-04-21 09:21:00,68.37,68.415,68.365,68.385,526800000.0
2009-04-21 09:22:00,68.385,68.42,68.365,68.37,387800000.0
2009-04-21 09:23:00,68.37,68.425,68.355,68.42,414400000.0
2009-04-21 09:24:00,68.415,68.47,68.4,68.47,432800000.0
2009-04-21 09:25:00,68.475,68.485,68.45,68.485,592200000.0
2009-04-21 09:26:00,68.485,68.565,68.475,68.565,667200000.0
2009-04-21 09:27:00,68.565,68.59,68.54,68.59,544200000.0
2009-04-21 09:28:00,68.59,68.61,68.575,68.585,572800000.0
2009-04-21 09:29:00,68.585,68.59,68.57,68.585,653200000.0
2009-04-21 09:30:00,68.58,68.625,68.575,68.605,460000000.0
2009-04-21 09:31:00,68.605,68.62,68.59,68.595,636600000.0
2009-04-21 09:32:00,68.595,68.615,68.595,68.61,394600000.0
2009-04-21 09:33:00,68.61,68.63,68.55,68.565,466600000.0
2009-04-21 09:34:00,68.56,68.59,68.56,68.585,422200000.0
2009-04-21 09:35:00,68.59,68.62,68.59,68.61,544800000.0
2009-04-21 09:36:00,68.605,68.61,68.59,68.59,425400001.0
2009-04-21 09:37:00,68.59,68.625,68.59,68.62,388200000.0
2009-04-21 09:38:00,68.62,68.695,68.62,68.675,561800000.0
2009-04-21 09:39:00,68.69,68.72,68.69,68.715,338200000.0
2009-04-21 09:40:00,68.71,68.79,68.71,68.78,501400000.0
2009-04-21 09:41:00,68.79,68.79,68.75,68.77,429700000.0
2009-04-21 09:42:00,68.77,68.83,68.765,68.815,531000000.0
2009-04-21 09:43:00,68.815,68.865,68.815,68.84,591400000.0
2009-04-21 09:44:00,68.84,68.85,68.805,68.81,300200000.0
2009-04-21 09:45:00,68.81,68.84,68.795,68.82,432800000.0
2009-04-21 09:46:00,68.82,68.85,68.8,68.8,329600000.0
2009-04-21 09:47:00,68.8,68.84,68.8,68.815,546800000.0
2009-04-21 09:48:00,68.82,68.88,68.8,68.88,530000000.0
2009-04-21 09:49:00,68.88,68.88,68.835,68.84,525000000.0
2009-04-21 09:50:00,68.835,68.86,68.83,68.845,470600000.0
2009-04-21 09:51:00,68.845,68.855,68.795,68.82,444000000.0
2009-04-21 09:52:00,68.815,68.83,68.775,68.785,344600000.0
2009-04-21 09:53:00,68.785,68.81,68.785,68.81,437400000.0
2009-04-21 09:54:00,68.81,68.815,68.795,68.81,334000000.0
2009-04-21 09:55:00,68.805,68.815,68.795,68.8,232800000.0
2009-04-21 09:56:00,68.795,68.83,68.795,68.83,340200000.0
2009-04-21 09:57:00,68.83,68.84,68.83,68.835,261800000.0
2009-04-21 09:58:00,68.83,68.83,68.81,68.815,174700000.0
2009-04-21 09:59:00,68.81,68.82,68.78,68.785,331600000.0
2009-04-21 10:00:00,68.78,68.84,68.775,68.825,336700000.0
2009-04-21 10:01:00,68.825,68.83,68.79,68.79,245200000.0
2009-04-21 10:02:00,68.79,68.8,68.78,68.795,340600000.0
2009-04-21 10:03:00,68.795,68.815,68.78,68.785,444800000.0
2009-04-21 10:04:00,68.785,68.795,68.765,68.77,390600000.0
2009-04-21 10:05:00,68.77,68.775,68.76,68.765,401400000.0
2009-04-21 10:06:00,68.765,68.785,68.76,68.78,652800000.0
2009-04-21 10:07:00,68.78,68.81,68.78,68.81,136000000.0
2009-04-21 10:08:00,68.81,68.82,68.8,68.805,306000000.0
2009-04-21 10:09:00,68.815,68.845,68.805,68.84,219800000.0
2009-04-21 10:10:00,68.845,68.85,68.82,68.835,392999999.0
2009-04-21 10:11:00,68.84,68.84,68.815,68.82,406600000.0
2009-04-21 10:12:00,68.82,68.82,68.79,68.8,368000000.0
2009-04-21 10:13:00,68.805,68.805,68.765,68.78,609000000.0
2009-04-21 10:14:00,68.78,68.8,68.755,68.79,733800000.0
2009-04-21 10:15:00,68.795,68.815,68.785,68.815,311400000.0
2009-04-21 10:16:00,68.815,68.82,68.81,68.815,102800000.0
2009-04-21 10:17:00,68.825,68.835,68.815,68.82,253200000.0
2009-04-21 10:18:00,68.825,68.84,68.815,68.84,146600000.0
2009-04-21 10:19:00,68.84,68.87,68.84,68.855,338800000.0
2009-04-21 10:20:00,68.855,68.93,68.84,68.93,363200000.0
2009-04-21 10:21:00,68.93,68.985,68.905,68.96,524200000.0
2009-04-21 10:22:00,68.96,68.96,68.925,68.96,390400000.0
2009-04-21 10:23:00,68.96,68.965,68.94,68.955,386600000.0
2009-04-21 10:24:00,68.955,68.975,68.94,68.955,374000000.0
2009-04-21 10:25:00,68.96,69.0,68.96,68.975,367400000.0
2009-04-21 10:26:00,68.985,68.985,68.965,68.965,301400000.0
2009-04-21 10:27:00,68.965,68.98,68.965,68.97,264800000.0
2009-04-21 10:28:00,68.97,69.025,68.97,69.02,391200000.0
2009-04-21 10:29:00,69.02,69.055,69.0,69.02,825600000.0
2009-04-21 10:30:00,69.02,69.02,68.985,69.01,592400000.0
2009-04-21 10:31:00,69.01,69.02,69.0,69.015,601800000.0
2009-04-21 10:32:00,69.02,69.025,69.0,69.005,532200000.0
2009-04-21 10:33:00,69.005,69.025,68.995,69.025,418200000.0
2009-04-21 10:34:00,69.025,69.055,69.02,69.035,340000000.0
2009-04-21 10:35:00,69.03,69.045,69.015,69.035,357400000.0
2009-04-21 10:36:00,69.035,69.09,69.02,69.07,352000000.0
2009-04-21 10:37:00,69.085,69.1,69.07,69.1,307600000.0
2009-04-21 10:38:00,69.1,69.125,69.085,69.09,497200000.0
2009-04-21 10:39:00,69.09,69.12,69.09,69.105,337800000.0
2009-04-21 10:40:00,69.095,69.095,69.07,69.09,583600000.0
2009-04-21 10:41:00,69.09,69.11,69.08,69.09,438600000.0
2009-04-21 10:42:00,69.085,69.085,68.995,69.0,431400000.0
2009-04-21 10:43:00,68.99,69.03,68.99,69.025,284000000.0
2009-04-21 10:44:00,69.025,69.07,69.015,69.07,391200000.0
2009-04-21 10:45:00,69.07,69.105,69.06,69.06,382600000.0
2009-04-21 10:46:00,69.06,69.085,69.055,69.065,673599999.0
2009-04-21 10:47:00,69.065,69.07,69.05,69.055,106800000.0
2009-04-21 10:48:00,69.05,69.055,69.015,69.04,263200001.0
2009-04-21 10:49:00,69.035,69.05,69.005,69.005,674800000.0
2009-04-21 10:50:00,69.005,69.005,68.99,68.995,274800000.0
2009-04-21 10:51:00,68.995,69.005,68.955,68.97,590600000.0
2009-04-21 10:52:00,68.97,68.98,68.94,68.94,521800000.0
2009-04-21 10:53:00,68.94,68.945,68.93,68.93,85200000.0
2009-04-21 10:54:00,68.93,68.93,68.88,68.88,482800000.0
2009-04-21 10:55:00,68.88,68.935,68.88,68.92,542800000.0
2009-04-21 10:56:00,68.92,68.985,68.915,68.975,461000000.0
2009-04-21 10:57:00,68.985,69.02,68.965,68.99,593200000.0
2009-04-21 10:58:00,68.99,68.99,68.965,68.975,405600000.0
2009-04-21 10:59:00,68.975,68.975,68.94,68.94,520000000.0
2009-04-21 11:00:00,68.95,69.09,68.945,69.02,554400000.0
2009-04-21 11:01:00,69.02,69.065,69.02,69.06,663600000.0
2009-04-21 11:02:00,69.06,69.095,69.06,69.09,479000000.0
2009-04-21 11:03:00,69.09,69.185,69.09,69.18,624200000.0
2009-04-21 11:04:00,69.18,69.295,69.175,69.27,777000000.0
2009-04-21 11:05:00,69.27,69.28,69.23,69.24,492600000.0
2009-04-21 11:06:00,69.26,69.27,69.19,69.19,454000000.0
2009-04-21 11:07:00,69.195,69.195,69.135,69.145,433000000.0
2009-04-21 11:08:00,69.155,69.2,69.15,69.15,382000000.0
2009-04-21 11:09:00,69.14,69.165,69.135,69.15,402000000.0
2009-04-21 11:10:00,69.13,69.18,69.115,69.18,367400000.0
2009-04-21 11:11:00,69.146,69.148,69.075,69.079,221200000.0
2009-04-21 11:12:00,69.085,69.09,69.05,69.05,251000000.0
2009-04-21 11:13:00,69.06,69.165,69.05,69.105,359000000.0
2009-04-21 11:14:00,69.105,69.12,69.06,69.085,317400000.0
2009-04-21 11:15:00,69.08,69.14,69.08,69.13,298800000.0
2009-04-21 11:16:00,69.12,69.175,69.115,69.135,244600000.0
2009-04-21 11:17:00,69.13,69.17,69.13,69.14,354400000.0
2009-04-21 11:18:00,69.14,69.175,69.11,69.115,388200000.0
2009-04-21 11:19:00,69.115,69.145,69.115,69.135,350600000.0
2009-04-21 11:20:00,69.135,69.16,69.13,69.13,565400000.0
2009-04-21 11:21:00,69.13,69.15,69.13,69.14,336200000.0
2009-04-21 11:22:00,69.14,69.18,69.12,69.175,534000000.0
2009-04-21 11:23:00,69.155,69.165,69.12,69.12,509600000.0
2009-04-21 11:24:00,69.12,69.125,69.07,69.075,293000000.0
2009-04-21 11:25:00,69.07,69.11,69.07,69.095,437400000.0
2009-04-21 11:26:00,69.095,69.12,69.085,69.115,474600000.0
2009-04-21 11:27:00,69.115,69.14,69.11,69.125,447600000.0
2009-04-21 11:28:00,69.12,69.125,69.05,69.05,587399999.0
2009-04-21 11:29:00,69.045,69.055,69.015,69.045,374000000.0
2009-04-21 11:30:00,69.05,69.055,69.03,69.045,282800000.0
2009-04-21 11:31:00,69.045,69.06,69.04,69.04,127400000.0
2009-04-21 11:32:00,69.04,69.045,69.04,69.045,260800000.0
2009-04-21 11:33:00,69.045,69.045,69.03,69.03,170000000.0
2009-04-21 11:34:00,69.0,69.02,68.98,69.0,343000000.0
2009-04-21 11:35:00,69.005,69.045,68.985,69.045,213800000.0
2009-04-21 11:36:00,69.045,69.045,69.03,69.04,136800000.0
2009-04-21 11:37:00,69.04,69.04,69.015,69.04,175800000.0
2009-04-21 11:38:00,69.03,69.05,69.01,69.035,376400000.0
2009-04-21 11:39:00,69.035,69.055,68.985,68.99,183800000.0
2009-04-21 11:40:00,68.98,68.99,68.935,68.965,290400000.0
2009-04-21 11:41:00,68.965,68.965,68.93,68.945,192800000.0
2009-04-21 11:42:00,68.94,68.94,68.885,68.89,357800000.0
2009-04-21 11:43:00,68.89,68.895,68.85,68.865,193000000.0
2009-04-21 11:44:00,68.865,68.865,68.805,68.82,369000000.0
2009-04-21 11:45:00,68.83,68.875,68.82,68.845,509200000.0
2009-04-21 11:46:00,68.85,68.89,68.84,68.87,488600000.0
2009-04-21 11:47:00,68.865,68.915,68.845,68.91,359000000.0
2009-04-21 11:48:00,68.9,68.905,68.885,68.895,341200000.0
2009-04-21 11:49:00,68.9,68.9,68.88,68.885,369600000.0
2009-04-21 11:50:00,68.89,68.89,68.83,68.86,639800000.0
2009-04-21 11:51:00,68.865,68.905,68.86,68.895,335800000.0
2009-04-21 11:52:00,68.895,68.915,68.875,68.875,277800000.0
2009-04-21 11:53:00,68.88,68.9,68.865,68.9,462800000.0
2009-04-21 11:54:00,68.9,68.905,68.865,68.9,535600000.0
2009-04-21 11:55:00,68.9,68.935,68.89,68.92,393600000.0
2009-04-21 11:56:00,68.92,68.93,68.875,68.885,405000000.0
2009-04-21 11:57:00,68.88,68.905,68.875,68.88,575000000.0
2009-04-21 11:58:00,68.88,68.925,68.865,68.92,422600000.0
2009-04-21 11:59:00,68.92,68.925,68.88,68.915,395200000.0
2009-04-21 12:00:00,68.91,68.965,68.88,68.965,789200000.0
2009-04-21 12:01:00,68.965,69.005,68.95,68.995,691600000.0
2009-04-21 12:02:00,68.995,68.995,68.97,68.99,604000000.0
2009-04-21 12:03:00,68.985,69.025,68.985,69.02,475000000.0
2009-04-21 12:04:00,69.02,69.04,69.0,69.035,502700000.0
2009-04-21 12:05:00,69.04,69.08,69.01,69.075,323200000.0
2009-04-21 12:06:00,69.075,69.095,69.07,69.08,569800000.0
2009-04-21 12:07:00,69.08,69.145,69.08,69.105,671200000.0
2009-04-21 12:08:00,69.105,69.105,68.995,69.015,758900000.0
2009-04-21 12:09:00,69.015,69.075,69.005,69.06,682399999.0
2009-04-21 12:10:00,69.06,69.06,69.04,69.04,396000000.0
2009-04-21 12:11:00,69.04,69.07,69.04,69.07,536800000.0
2009-04-21 12:12:00,69.07,69.07,69.055,69.06,256200000.0
2009-04-21 12:13:00,69.06,69.065,69.035,69.04,301600000.0
2009-04-21 12:14:00,69.035,69.045,69.0,69.0,339600000.0
2009-04-21 12:15:00,69.0,69.0,68.95,68.95,438800000.0
2009-04-21 12:16:00,68.95,68.98,68.935,68.98,436400000.0
2009-04-21 12:17:00,68.98,68.995,68.975,68.995,578600000.0
2009-04-21 12:18:00,69.0,69.005,68.98,68.985,694000000.0
2009-04-21 12:19:00,68.985,68.99,68.955,68.965,502800000.0
2009-04-21 12:20:00,68.965,68.99,68.955,68.965,545199999.0
2009-04-21 12:21:00,68.965,69.04,68.965,69.035,192800000.0
2009-04-21 12:22:00,69.035,69.035,68.96,68.97,382600000.0
2009-04-21 12:23:00,68.97,68.98,68.91,68.945,413800000.0
2009-04-21 12:24:00,68.945,68.945,68.915,68.92,187800000.0
2009-04-21 12:25:00,68.915,68.95,68.895,68.94,469000000.0
2009-04-21 12:26:00,68.94,68.95,68.915,68.92,577799999.0
2009-04-21 12:27:00,68.92,68.93,68.9,68.905,447400000.0
2009-04-21 12:28:00,68.91,68.95,68.905,68.93,312800000.0
2009-04-21 12:29:00,68.93,68.955,68.925,68.955,213400000.0
2009-04-21 12:30:00,68.955,68.975,68.945,68.97,121800000.0
2009-04-21 12:31:00,68.975,68.99,68.97,68.99,136800000.0
2009-04-21 12:32:00,68.995,69.005,68.99,69.005,136000000.0
2009-04-21 12:33:00,69.005,69.005,68.995,69.0,244600000.0
2009-04-21 12:34:00,69.005,69.005,68.95,68.95,295200000.0
2009-04-21 12:35:00,68.95,68.955,68.945,68.955,388200000.0
2009-04-21 12:36:00,68.955,68.98,68.955,68.97,347200000.0
2009-04-21 12:37:00,68.97,69.015,68.97,68.975,524200000.0
2009-04-21 12:38:00,68.97,68.985,68.965,68.975,441000000.0
2009-04-21 12:39:00,68.975,68.975,68.935,68.95,178600000.0
2009-04-21 12:40:00,68.955,68.96,68.935,68.96,195200000.0
2009-04-21 12:41:00,68.96,69.0,68.935,68.945,586099999.0
2009-04-21 12:42:00,68.945,68.98,68.92,68.925,271800000.0
2009-04-21 12:43:00,68.925,68.945,68.925,68.94,299600000.0
2009-04-21 12:44:00,68.935,68.945,68.885,68.895,360000000.0
2009-04-21 12:45:00,68.89,68.92,68.885,68.9,427200000.0
2009-04-21 12:46:00,68.895,68.915,68.895,68.905,104000000.0
2009-04-21 12:47:00,68.905,68.905,68.865,68.87,357000000.0
2009-04-21 12:48:00,68.87,68.87,68.74,68.74,358800000.0
2009-04-21 12:49:00,68.74,68.76,68.715,68.72,332600000.0
2009-04-21 12:50:00,68.72,68.72,68.685,68.705,549400000.0
2009-04-21 12:51:00,68.705,68.785,68.705,68.735,656800000.0
2009-04-21 12:52:00,68.74,68.755,68.73,68.735,309800000.0
2009-04-21 12:53:00,68.735,68.735,68.65,68.675,484600000.0
2009-04-21 12:54:00,68.675,68.69,68.665,68.665,264600000.0
2009-04-21 12:55:00,68.665,68.665,68.555,68.58,564000000.0
2009-04-21 12:56:00,68.58,68.68,68.58,68.675,292000000.0
2009-04-21 12:57:00,68.68,68.705,68.64,68.645,484000000.0
2009-04-21 12:58:00,68.645,68.665,68.625,68.665,537999999.0
2009-04-21 12:59:00,68.62,68.715,68.59,68.595,593800000.0
2009-04-21 13:00:00,68.595,68.655,68.595,68.645,559800000.0
2009-04-21 13:01:00,68.645,68.67,68.615,68.665,551999999.0
2009-04-21 13:02:00,68.665,68.685,68.65,68.67,390000000.0
2009-04-21 13:03:00,68.67,68.68,68.635,68.65,460800000.0
2009-04-21 13:04:00,68.66,68.67,68.575,68.58,477500000.0
2009-04-21 13:05:00,68.57,68.605,68.555,68.59,487200000.0
2009-04-21 13:06:00,68.6,68.67,68.59,68.67,398000000.0
2009-04-21 13:07:00,68.67,68.695,68.665,68.665,469000000.0
2009-04-21 13:08:00,68.665,68.665,68.6,68.61,655200000.0
2009-04-21 13:09:00,68.61,68.645,68.61,68.63,475600000.0
2009-04-21 13:10:00,68.63,68.655,68.63,68.64,258800000.0
2009-04-21 13:11:00,68.645,68.66,68.635,68.64,531800000.0
2009-04-21 13:12:00,68.635,68.64,68.615,68.635,311800000.0
2009-04-21 13:13:00,68.64,68.655,68.64,68.645,351800000.0
2009-04-21 13:14:00,68.645,68.71,68.645,68.69,273600000.0
2009-04-21 13:15:00,68.7,68.775,68.7,68.765,383800000.0
2009-04-21 13:16:00,68.765,68.775,68.76,68.77,247400000.0
2009-04-21 13:17:00,68.765,68.77,68.735,68.76,399800000.0
2009-04-21 13:18:00,68.76,68.775,68.755,68.775,411400000.0
2009-04-21 13:19:00,68.77,68.795,68.755,68.795,334000000.0
2009-04-21 13:20:00,68.795,68.835,68.78,68.78,573800000.0
2009-04-21 13:21:00,68.78,68.805,68.775,68.795,221600000.0
2009-04-21 13:22:00,68.795,68.845,68.795,68.83,398400000.0
2009-04-21 13:23:00,68.83,68.84,68.82,68.82,356000000.0
2009-04-21 13:24:00,68.825,68.85,68.815,68.815,474800000.0
2009-04-21 13:25:00,68.815,68.815,68.76,68.765,328800000.0
2009-04-21 13:26:00,68.765,68.77,68.725,68.73,326800000.0
2009-04-21 13:27:00,68.73,68.73,68.71,68.715,194600000.0
2009-04-21 13:28:00,68.71,68.71,68.655,68.66,295400000.0
2009-04-21 13:29:00,68.67,68.68,68.58,68.61,528000000.0
2009-04-21 13:30:00,68.61,68.68,68.585,68.67,465600000.0
2009-04-21 13:31:00,68.67,68.73,68.67,68.73,689400000.0
2009-04-21 13:32:00,68.73,68.735,68.615,68.615,422400000.0
2009-04-21 13:33:00,68.615,68.615,68.53,68.545,627800000.0
2009-04-21 13:34:00,68.545,68.59,68.545,68.565,243800000.0
2009-04-21 13:35:00,68.56,68.6,68.555,68.595,575000000.0
2009-04-21 13:36:00,68.595,68.64,68.595,68.62,656400000.0
2009-04-21 13:37:00,68.62,68.625,68.53,68.58,469000000.0
2009-04-21 13:38:00,68.58,68.61,68.58,68.6,411600000.0
2009-04-21 13:39:00,68.6,68.605,68.59,68.6,263200000.0
2009-04-21 13:40:00,68.6,68.6,68.545,68.545,522200000.0
2009-04-21 13:41:00,68.545,68.55,68.525,68.545,301400000.0
2009-04-21 13:42:00,68.54,68.605,68.53,68.595,559000000.0
2009-04-21 13:43:00,68.595,68.66,68.595,68.645,373000000.0
2009-04-21 13:44:00,68.645,68.66,68.595,68.6,682400000.0
2009-04-21 13:45:00,68.6,68.6,68.55,68.55,387200000.0
2009-04-21 13:46:00,68.55,68.55,68.495,68.55,342600000.0
2009-04-21 13:47:00,68.55,68.6,68.535,68.6,345400000.0
2009-04-21 13:48:00,68.615,68.64,68.59,68.595,588800000.0
2009-04-21 13:49:00,68.595,68.595,68.575,68.59,460000000.0
2009-04-21 13:50:00,68.59,68.595,68.575,68.585,307000000.0
2009-04-21 13:51:00,68.585,68.615,68.58,68.615,376600000.0
2009-04-21 13:52:00,68.615,68.635,68.615,68.63,419000000.0
2009-04-21 13:53:00,68.63,68.635,68.615,68.615,259400000.0
2009-04-21 13:54:00,68.63,68.655,68.625,68.625,342000000.0
2009-04-21 13:55:00,68.625,68.625,68.61,68.625,482800000.0
2009-04-21 13:56:00,68.625,68.65,68.62,68.62,162600000.0
2009-04-21 13:57:00,68.615,68.63,68.615,68.615,209200000.0
2009-04-21 13:58:00,68.615,68.645,68.615,68.645,271800000.0
2009-04-21 13:59:00,68.64,68.655,68.635,68.645,284000000.0
2009-04-21 14:00:00,68.645,68.66,68.635,68.66,302400000.0
2009-04-21 14:01:00,68.665,68.665,68.625,68.625,338400000.0
2009-04-21 14:02:00,68.63,68.63,68.59,68.6,322800000.0
2009-04-21 14:03:00,68.6,68.605,68.555,68.555,494599998.0
2009-04-21 14:04:00,68.555,68.575,68.54,68.55,310200000.0
2009-04-21 14:05:00,68.55,68.575,68.55,68.57,255199999.0
2009-04-21 14:06:00,68.57,68.585,68.525,68.525,164200000.0
2009-04-21 14:07:00,68.525,68.535,68.485,68.5,308200000.0
2009-04-21 14:08:00,68.5,68.535,68.495,68.52,262200000.0
2009-04-21 14:09:00,68.52,68.555,68.51,68.55,265400000.0
2009-04-21 14:10:00,68.55,68.57,68.54,68.56,170200000.0
2009-04-21 14:11:00,68.56,68.56,68.53,68.53,151800000.0
2009-04-21 14:12:00,68.53,68.535,68.505,68.525,193000000.0
2009-04-21 14:13:00,68.525,68.545,68.52,68.545,230400000.0
2009-04-21 14:14:00,68.535,68.555,68.51,68.51,440200000.0
2009-04-21 14:15:00,68.51,68.51,68.485,68.505,208400000.0
2009-04-21 14:16:00,68.505,68.55,68.505,68.545,448600000.0
2009-04-21 14:17:00,68.545,68.565,68.545,68.555,124400000.0
2009-04-21 14:18:00,68.555,68.585,68.555,68.57,188000000.0
2009-04-21 14:19:00,68.57,68.58,68.56,68.56,190200000.0
2009-04-21 14:20:00,68.56,68.61,68.55,68.585,389000000.0
2009-04-21 14:21:00,68.585,68.6,68.58,68.595,330800000.0
2009-04-21 14:22:00,68.595,68.605,68.59,68.59,362199999.0
2009-04-21 14:23:00,68.59,68.595,68.52,68.52,513600000.0
2009-04-21 14:24:00,68.52,68.525,68.5,68.505,330400000.0
2009-04-21 14:25:00,68.515,68.53,68.49,68.525,552400000.0
2009-04-21 14:26:00,68.53,68.53,68.5,68.51,245200000.0
2009-04-21 14:27:00,68.505,68.52,68.505,68.515,180200000.0
2009-04-21 14:28:00,68.515,68.545,68.505,68.51,278200000.0
2009-04-21 14:29:00,68.51,68.51,68.455,68.49,476600000.0
2009-04-21 14:30:00,68.49,68.57,68.475,68.57,487000000.0
2009-04-21 14:31:00,68.56,68.6,68.56,68.595,215200000.0
2009-04-21 14:32:00,68.595,68.605,68.565,68.585,256800000.0
2009-04-21 14:33:00,68.585,68.59,68.535,68.56,527600000.0
2009-04-21 14:34:00,68.56,68.565,68.495,68.525,650200000.0
2009-04-21 14:35:00,68.525,68.54,68.5,68.51,626400000.0
2009-04-21 14:36:00,68.51,68.55,68.49,68.51,489000000.0
2009-04-21 14:37:00,68.51,68.565,68.505,68.555,556600000.0
2009-04-21 14:38:00,68.555,68.555,68.505,68.535,455800000.0
2009-04-21 14:39:00,68.55,68.55,68.515,68.525,298400000.0
2009-04-21 14:40:00,68.525,68.545,68.515,68.535,469000000.0
2009-04-21 14:41:00,68.535,68.58,68.515,68.58,365200000.0
2009-04-21 14:42:00,68.58,68.605,68.575,68.59,438000000.0
2009-04-21 14:43:00,68.59,68.59,68.58,68.585,309000000.0
2009-04-21 14:44:00,68.585,68.63,68.585,68.625,508600000.0
2009-04-21 14:45:00,68.625,68.625,68.605,68.61,271600000.0
2009-04-21 14:46:00,68.61,68.625,68.605,68.615,441400000.0
2009-04-21 14:47:00,68.61,68.635,68.59,68.595,536000000.0
2009-04-21 14:48:00,68.59,68.595,68.56,68.56,386800000.0
2009-04-21 14:49:00,68.56,68.585,68.545,68.545,565800000.0
2009-04-21 14:50:00,68.545,68.57,68.53,68.56,409200000.0
2009-04-21 14:51:00,68.565,68.57,68.515,68.545,567800000.0
2009-04-21 14:52:00,68.545,68.575,68.545,68.575,274000000.0
2009-04-21 14:53:00,68.575,68.585,68.545,68.58,296000000.0
2009-04-21 14:54:00,68.58,68.625,68.575,68.615,542000000.0
2009-04-21 14:55:00,68.615,68.625,68.575,68.58,529200000.0
2009-04-21 14:56:00,68.58,68.58,68.545,68.55,454000000.0
2009-04-21 14:57:00,68.55,68.615,68.55,68.595,429800000.0
2009-04-21 14:58:00,68.6,68.615,68.595,68.615,301600000.0
2009-04-21 14:59:00,68.615,68.64,68.595,68.595,630400000.0
2009-04-21 15:00:00,68.6,68.6,68.495,68.535,438600000.0
2009-04-21 15:01:00,68.545,68.555,68.53,68.54,287200000.0
2009-04-21 15:02:00,68.545,68.555,68.51,68.515,196600000.0
2009-04-21 15:03:00,68.505,68.525,68.45,68.46,374900000.0
2009-04-21 15:04:00,68.46,68.49,68.44,68.49,301800000.0
2009-04-21 15:05:00,68.49,68.495,68.445,68.45,289000000.0
2009-04-21 15:06:00,68.44,68.445,68.38,68.385,495200001.0
2009-04-21 15:07:00,68.385,68.44,68.385,68.44,627200000.0
2009-04-21 15:08:00,68.44,68.49,68.435,68.46,232400000.0
2009-04-21 15:09:00,68.455,68.495,68.44,68.485,494599999.0
2009-04-21 15:10:00,68.485,68.495,68.44,68.445,656600000.0
2009-04-21 15:11:00,68.47,68.47,68.455,68.465,533400000.0
2009-04-21 15:12:00,68.465,68.475,68.435,68.46,464600000.0
2009-04-21 15:13:00,68.46,68.46,68.42,68.43,352000000.0
2009-04-21 15:14:00,68.43,68.46,68.42,68.44,329000000.0
2009-04-21 15:15:00,68.445,68.45,68.39,68.41,479800000.0
2009-04-21 15:16:00,68.405,68.415,68.39,68.39,482600000.0
2009-04-21 15:17:00,68.39,68.395,68.35,68.355,379600000.0
2009-04-21 15:18:00,68.355,68.365,68.3,68.3,446400000.0
2009-04-21 15:19:00,68.295,68.35,68.29,68.345,601300000.0
2009-04-21 15:20:00,68.33,68.345,68.305,68.31,240200000.0
2009-04-21 15:21:00,68.31,68.31,68.27,68.285,415600000.0
2009-04-21 15:22:00,68.285,68.335,68.275,68.28,651600000.0
2009-04-21 15:23:00,68.285,68.305,68.285,68.285,371200000.0
2009-04-21 15:24:00,68.29,68.31,68.27,68.295,504400000.0
2009-04-21 15:25:00,68.3,68.335,68.27,68.33,606600000.0
2009-04-21 15:26:00,68.32,68.365,68.32,68.36,310200000.0
2009-04-21 15:27:00,68.365,68.465,68.365,68.465,270200000.0
2009-04-21 15:28:00,68.465,68.465,68.405,68.405,197600000.0
2009-04-21 15:29:00,68.405,68.41,68.365,68.365,218000000.0
2009-04-21 15:30:00,68.36,68.4,68.355,68.37,237400000.0
2009-04-21 15:31:00,68.37,68.42,68.365,68.39,233600000.0
2009-04-21 15:32:00,68.39,68.41,68.365,68.41,225800000.0
2009-04-21 15:33:00,68.41,68.445,68.4,68.445,271000000.0
2009-04-21 15:34:00,68.435,68.52,68.435,68.505,318000000.0
2009-04-21 15:35:00,68.505,68.64,68.505,68.64,401200000.0
2009-04-21 15:36:00,68.635,68.66,68.635,68.645,302200000.0
2009-04-21 15:37:00,68.65,68.65,68.595,68.615,254600000.0
2009-04-21 15:38:00,68.625,68.755,68.625,68.755,228600000.0
2009-04-21 15:39:00,68.76,68.85,68.76,68.845,357000000.0
2009-04-21 15:40:00,68.85,68.905,68.85,68.9,280800000.0
2009-04-21 15:41:00,68.9,68.9,68.85,68.855,185000000.0
2009-04-21 15:42:00,68.85,68.85,68.785,68.805,255900000.0
2009-04-21 15:43:00,68.8,68.85,68.795,68.83,260000000.0
2009-04-21 15:44:00,68.815,68.815,68.765,68.765,310200000.0
2009-04-21 15:45:00,68.765,68.84,68.765,68.82,426000000.0
2009-04-21 15:46:00,68.815,68.82,68.76,68.78,204400000.0
2009-04-21 15:47:00,68.78,68.78,68.71,68.715,159800000.0
2009-04-21 15:48:00,68.715,68.785,68.715,68.745,293800000.0
2009-04-21 15:49:00,68.74,68.76,68.72,68.75,242400000.0
2009-04-21 15:50:00,68.75,68.895,68.74,68.895,294200000.0
2009-04-21 15:51:00,68.885,68.99,68.865,68.99,310000000.0
2009-04-21 15:52:00,68.99,69.1,68.985,69.08,441000000.0
2009-04-21 15:53:00,69.08,69.08,68.985,69.065,498800000.0
2009-04-21 15:54:00,69.075,69.08,68.985,68.985,412400000.0
2009-04-21 15:55:00,68.98,69.015,68.89,68.895,330400000.0
2009-04-21 15:56:00,68.88,68.95,68.88,68.94,371400000.0
2009-04-21 15:57:00,68.945,68.95,68.86,68.89,402600000.0
2009-04-21 15:58:00,68.885,68.905,68.865,68.885,270000000.0
2009-04-21 15:59:00,68.885,68.915,68.835,68.865,279700000.0
2009-04-21 16:00:00,68.865,68.915,68.86,68.89,451400000.0
2009-04-21 16:01:00,68.895,68.93,68.88,68.895,487000000.0
2009-04-21 16:02:00,68.87,68.88,68.75,68.78,285600000.0
2009-04-21 16:03:00,68.795,68.82,68.775,68.82,363800000.0
2009-04-21 16:04:00,68.805,68.88,68.8,68.81,334200000.0
2009-04-21 16:05:00,68.805,68.86,68.77,68.79,401600000.0
2009-04-21 16:06:00,68.785,68.86,68.78,68.84,325800000.0
2009-04-21 16:07:00,68.86,68.915,68.85,68.85,476000000.0
2009-04-21 16:08:00,68.845,68.885,68.83,68.885,253800000.0
2009-04-21 16:09:00,68.88,68.98,68.87,68.955,262000000.0
2009-04-21 16:10:00,68.95,68.97,68.9,68.93,271200000.0
2009-04-21 16:11:00,68.93,68.945,68.925,68.94,131000000.0
2009-04-21 16:12:00,68.94,69.0,68.925,68.995,257400000.0
2009-04-21 16:13:00,69.0,69.01,68.895,68.905,321000000.0
2009-04-21 16:14:00,68.9,68.92,68.87,68.895,276200000.0
2009-04-21 16:15:00,68.895,68.935,68.89,68.905,288600000.0
2009-04-21 16:16:00,68.9,68.905,68.83,68.845,230600000.0
2009-04-21 16:17:00,68.85,68.925,68.85,68.9,201000000.0
2009-04-21 16:18:00,68.895,68.905,68.85,68.865,238000000.0
2009-04-21 16:19:00,68.87,68.925,68.86,68.925,332600000.0
2009-04-21 16:20:00,68.925,68.93,68.895,68.93,368400000.0
2009-04-21 16:21:00,68.935,68.935,68.86,68.86,217200000.0
2009-04-21 16:22:00,68.86,68.89,68.855,68.885,199200000.0
2009-04-21 16:23:00,68.885,68.94,68.885,68.9,290000000.0
2009-04-21 16:24:00,68.895,68.91,68.845,68.855,256600000.0
2009-04-21 16:25:00,68.855,68.855,68.825,68.83,132000000.0
2009-04-21 16:26:00,68.84,68.85,68.81,68.835,271400000.0
2009-04-21 16:27:00,68.835,68.845,68.8,68.815,203000000.0
2009-04-21 16:28:00,68.815,68.84,68.795,68.84,224200000.0
2009-04-21 16:29:00,68.84,68.845,68.82,68.845,159000000.0
2009-04-21 16:30:00,68.845,68.855,68.81,68.855,143400000.0
2009-04-21 16:31:00,68.86,68.895,68.855,68.88,129400000.0
2009-04-21 16:32:00,68.88,68.88,68.865,68.875,135400000.0
2009-04-21 16:33:00,68.875,68.875,68.835,68.835,210000000.0
2009-04-21 16:34:00,68.825,68.865,68.825,68.865,103200000.0
2009-04-21 16:35:00,68.865,68.87,68.85,68.87,178400000.0
2009-04-21 16:36:00,68.87,68.9,68.845,68.895,250200000.0
2009-04-21 16:37:00,68.89,68.945,68.89,68.93,299400000.0
2009-04-21 16:38:00,68.93,68.965,68.925,68.96,127200000.0
2009-04-21 16:39:00,68.96,68.965,68.94,68.94,121000000.0
2009-04-21 16:40:00,68.935,68.935,68.905,68.905,132600000.0
2009-04-21 16:41:00,68.91,68.94,68.9,68.93,160800000.0
2009-04-21 16:42:00,68.935,68.94,68.93,68.935,78400000.0
2009-04-21 16:43:00,68.93,68.95,68.91,68.95,214000000.0
2009-04-21 16:44:00,68.95,69.08,68.945,69.08,248200000.0
2009-04-21 16:45:00,69.08,69.08,69.045,69.065,314800000.0
2009-04-21 16:46:00,69.065,69.095,69.055,69.075,297600000.0
2009-04-21 16:47:00,69.075,69.085,69.055,69.08,427000000.0
2009-04-21 16:48:00,69.08,69.155,69.075,69.155,209200000.0
2009-04-21 16:49:00,69.15,69.195,69.105,69.105,265600000.0
2009-04-21 16:50:00,69.105,69.205,69.1,69.185,261600000.0
2009-04-21 16:51:00,69.185,69.185,69.155,69.155,229200000.0
2009-04-21 16:52:00,69.16,69.16,69.135,69.14,150200000.0
2009-04-21 16:53:00,69.135,69.17,69.13,69.16,188200000.0
2009-04-21 16:54:00,69.16,69.17,69.14,69.14,77400000.0
2009-04-21 16:55:00,69.14,69.155,69.13,69.13,195400000.0
2009-04-21 16:56:00,69.13,69.145,69.125,69.13,359600000.0
2009-04-21 16:57:00,69.125,69.155,69.12,69.155,335400000.0
2009-04-21 16:58:00,69.155,69.25,69.14,69.235,363800000.0
2009-04-21 16:59:00,69.235,69.285,69.225,69.245,442999999.0
2009-04-21 17:00:00,69.23,69.31,69.23,69.31,423200000.0
2009-04-21 17:01:00,69.315,69.315,69.255,69.275,360400000.0
2009-04-21 17:02:00,69.275,69.285,69.26,69.26,268000000.0
2009-04-21 17:03:00,69.27,69.31,69.265,69.3,239600000.0
2009-04-21 17:04:00,69.3,69.31,69.275,69.28,290000000.0
2009-04-21 17:05:00,69.285,69.365,69.27,69.355,435600000.0
2009-04-21 17:06:00,69.355,69.37,69.31,69.37,516400000.0
2009-04-21 17:07:00,69.365,69.41,69.355,69.39,537600000.0
2009-04-21 17:08:00,69.39,69.49,69.39,69.465,342600000.0
2009-04-21 17:09:00,69.46,69.57,69.46,69.525,425600000.0
2009-04-21 17:10:00,69.535,69.57,69.53,69.545,364100000.0
2009-04-21 17:11:00,69.54,69.555,69.525,69.53,365000000.0
2009-04-21 17:12:00,69.53,69.705,69.525,69.695,334200000.0
2009-04-21 17:13:00,69.695,69.695,69.645,69.665,511400000.0
2009-04-21 17:14:00,69.665,69.68,69.645,69.675,408900000.0
2009-04-21 17:15:00,69.675,69.81,69.665,69.77,376200000.0
2009-04-21 17:16:00,69.77,69.825,69.77,69.815,433400000.0
2009-04-21 17:17:00,69.81,69.84,69.805,69.835,348200000.0
2009-04-21 17:18:00,69.84,69.845,69.74,69.75,336800000.0
2009-04-21 17:19:00,69.75,69.795,69.665,69.79,397600000.0
2009-04-21 17:20:00,69.78,69.805,69.74,69.775,415999999.0
2009-04-21 17:21:00,69.765,69.78,69.75,69.765,449400000.0
2009-04-21 17:22:00,69.765,69.765,69.735,69.75,298800000.0
2009-04-21 17:23:00,69.755,69.755,69.715,69.735,273800000.0
2009-04-21 17:24:00,69.735,69.765,69.735,69.745,284400000.0
2009-04-21 17:25:00,69.765,69.795,69.76,69.79,271700000.0
2009-04-21 17:26:00,69.79,69.805,69.755,69.77,226000001.0
2009-04-21 17:27:00,69.775,69.795,69.72,69.72,336800000.0
2009-04-21 17:28:00,69.715,69.74,69.715,69.74,339600000.0
2009-04-21 17:29:00,69.73,69.75,69.7,69.71,329200000.0
2009-04-21 17:30:00,69.705,69.73,69.655,69.7,362400000.0
2009-04-21 17:31:00,69.695,69.74,69.685,69.7,235800000.0
2009-04-21 17:32:00,69.695,69.745,69.695,69.74,205200000.0
2009-04-21 17:33:00,69.735,69.77,69.725,69.745,309400000.0
2009-04-21 17:34:00,69.725,69.785,69.725,69.785,149600000.0
2009-04-21 17:35:00,69.77,69.785,69.76,69.775,166200000.0
2009-04-21 17:36:00,69.775,69.785,69.73,69.745,282800000.0
2009-04-21 17:37:00,69.735,69.765,69.705,69.74,351600000.0
2009-04-21 17:38:00,69.73,69.73,69.695,69.71,367200000.0
2009-04-21 17:39:00,69.7,69.765,69.7,69.75,364200000.0
2009-04-21 17:40:00,69.75,69.8,69.745,69.775,296200000.0
2009-04-21 17:41:00,69.77,69.855,69.76,69.84,168200000.0
2009-04-21 17:42:00,69.835,69.885,69.82,69.875,163000000.0
2009-04-21 17:43:00,69.88,69.91,69.845,69.89,254300000.0
2009-04-21 17:44:00,69.89,69.915,69.84,69.89,179600000.0
2009-04-21 17:45:00,69.89,69.93,69.875,69.88,322000000.0
2009-04-21 17:46:00,69.875,69.885,69.85,69.88,226200000.0
2009-04-21 17:47:00,69.865,69.905,69.86,69.895,257000000.0
2009-04-21 17:48:00,69.895,69.955,69.895,69.955,274400000.0
2009-04-21 17:49:00,69.95,70.03,69.935,70.02,417100000.0
2009-04-21 17:50:00,70.03,70.03,69.955,69.97,448200000.0
2009-04-21 17:51:00,69.97,69.98,69.93,69.94,171400000.0
2009-04-21 17:52:00,69.935,69.955,69.915,69.915,224400000.0
2009-04-21 17:53:00,69.91,69.91,69.865,69.88,366800000.0
2009-04-21 17:54:00,69.875,69.965,69.87,69.955,382200000.0
2009-04-21 17:55:00,69.955,69.965,69.93,69.96,271400000.0
2009-04-21 17:56:00,69.965,69.98,69.945,69.95,279400000.0
2009-04-21 17:57:00,69.955,69.97,69.9,69.97,201500000.0
2009-04-21 17:58:00,69.97,70.015,69.92,69.94,501000000.0
2009-04-21 17:59:00,69.945,70.005,69.945,69.985,414400000.0
2009-04-21 18:00:00,69.985,70.035,69.965,70.01,167600000.0
2009-04-21 18:01:00,70.005,70.015,69.935,69.94,246800000.0
2009-04-21 18:02:00,69.945,69.965,69.925,69.945,163400000.0
2009-04-21 18:03:00,69.945,69.965,69.89,69.905,206400000.0
2009-04-21 18:04:00,69.905,69.91,69.88,69.895,416800000.0
2009-04-21 18:05:00,69.895,69.95,69.895,69.92,309000000.0
2009-04-21 18:06:00,69.915,69.92,69.87,69.88,319800000.0
2009-04-21 18:07:00,69.885,69.95,69.885,69.9,139400000.0
2009-04-21 18:08:00,69.905,69.915,69.855,69.855,186400000.0
2009-04-21 18:09:00,69.865,69.885,69.83,69.83,412200000.0
2009-04-21 18:10:00,69.835,69.84,69.8,69.8,234200000.0
2009-04-21 18:11:00,69.795,69.805,69.765,69.765,293600000.0
2009-04-21 18:12:00,69.765,69.825,69.745,69.825,167200000.0
2009-04-21 18:13:00,69.83,69.865,69.82,69.845,207000000.0
2009-04-21 18:14:00,69.845,69.9,69.845,69.875,367700000.0
2009-04-21 18:15:00,69.875,69.905,69.865,69.895,315700000.0
2009-04-21 18:16:00,69.895,69.945,69.885,69.93,105000000.0
2009-04-21 18:17:00,69.93,69.93,69.895,69.9,202600000.0
2009-04-21 18:18:00,69.9,69.91,69.895,69.91,74600000.0
2009-04-21 18:19:00,69.905,69.95,69.895,69.925,224400000.0
2009-04-21 18:20:00,69.92,70.06,69.92,70.03,311200000.0
2009-04-21 18:21:00,70.03,70.03,69.995,70.0,273800000.0
2009-04-21 18:22:00,70.0,70.005,69.98,69.995,182400000.0
2009-04-21 18:23:00,69.99,70.0,69.99,69.995,116000000.0
2009-04-21 18:24:00,70.0,70.025,69.985,69.985,262600000.0
2009-04-21 18:25:00,69.985,69.99,69.965,69.985,163400000.0
2009-04-21 18:26:00,69.975,69.985,69.96,69.985,241600000.0
2009-04-21 18:27:00,69.995,70.0,69.98,69.985,69800000.0
2009-04-21 18:28:00,69.98,69.98,69.905,69.915,204200000.0
2009-04-21 18:29:00,69.915,69.955,69.895,69.9,160800000.0
2009-04-21 18:30:00,69.905,69.925,69.9,69.92,70400000.0
2009-04-21 18:31:00,69.92,69.94,69.905,69.905,117600000.0
2009-04-21 18:32:00,69.91,70.02,69.89,70.02,178600000.0
2009-04-21 18:33:00,70.015,70.02,69.97,70.02,169000000.0
2009-04-21 18:34:00,70.02,70.025,70.0,70.0,186800000.0
2009-04-21 18:35:00,70.005,70.05,70.0,70.04,200800000.0
2009-04-21 18:36:00,70.035,70.04,70.0,70.0,107800000.0
2009-04-21 18:37:00,69.995,70.0,69.98,70.0,110600000.0
2009-04-21 18:38:00,70.0,70.01,69.99,70.01,83600000.0
2009-04-21 18:39:00,70.01,70.01,69.99,69.995,64000000.0
2009-04-21 18:40:00,70.0,70.05,69.995,70.045,203000000.0
2009-04-21 18:41:00,70.04,70.055,70.02,70.045,151200000.0
2009-04-21 18:42:00,70.045,70.06,70.03,70.03,249600000.0
2009-04-21 18:43:00,70.025,70.045,70.02,70.03,147600000.0
2009-04-21 18:44:00,70.035,70.05,70.03,70.045,68200000.0
2009-04-21 18:45:00,70.045,70.11,70.045,70.095,179200000.0
2009-04-21 18:46:00,70.09,70.135,70.08,70.135,196400000.0
2009-04-21 18:47:00,70.14,70.215,70.135,70.21,310600000.0
2009-04-21 18:48:00,70.21,70.23,70.175,70.175,247600000.0
2009-04-21 18:49:00,70.155,70.16,70.14,70.155,80000000.0
2009-04-21 18:50:00,70.16,70.205,70.155,70.205,140600000.0
2009-04-21 18:51:00,70.21,70.215,70.19,70.2,192400000.0
2009-04-21 18:52:00,70.19,70.21,70.17,70.21,259000000.0
2009-04-21 18:53:00,70.225,70.255,70.21,70.255,236400000.0
2009-04-21 18:54:00,70.255,70.33,70.25,70.32,236800000.0
2009-04-21 18:55:00,70.315,70.32,70.24,70.245,128600000.0
2009-04-21 18:56:00,70.24,70.29,70.24,70.28,333999999.0
2009-04-21 18:57:00,70.27,70.29,70.265,70.265,227600000.0
2009-04-21 18:58:00,70.26,70.265,70.145,70.15,248600000.0
2009-04-21 18:59:00,70.145,70.18,70.145,70.175,232000000.0
2009-04-21 19:00:00,70.17,70.175,70.135,70.155,205400000.0
2009-04-21 19:01:00,70.155,70.155,70.11,70.12,182800000.0
2009-04-21 19:02:00,70.125,70.125,70.07,70.07,162000000.0
2009-04-21 19:03:00,70.06,70.115,70.06,70.105,178600000.0
2009-04-21 19:04:00,70.12,70.13,70.105,70.12,221800000.0
2009-04-21 19:05:00,70.12,70.135,70.12,70.12,100200000.0
2009-04-21 19:06:00,70.13,70.2,70.13,70.2,188800000.0
2009-04-21 19:07:00,70.2,70.215,70.15,70.15,148600000.0
2009-04-21 19:08:00,70.145,70.16,70.13,70.16,102600000.0
2009-04-21 19:09:00,70.17,70.18,70.15,70.17,142400000.0
2009-04-21 19:10:00,70.17,70.2,70.17,70.19,42600000.0
2009-04-21 19:11:00,70.19,70.22,70.18,70.22,174800000.0
2009-04-21 19:12:00,70.22,70.25,70.205,70.25,115000000.0
2009-04-21 19:13:00,70.25,70.25,70.225,70.235,73800000.0
2009-04-21 19:14:00,70.24,70.24,70.21,70.21,27200000.0
2009-04-21 19:15:00,70.215,70.255,70.215,70.23,70200000.0
2009-04-21 19:16:00,70.235,70.24,70.215,70.225,117600000.0
2009-04-21 19:17:00,70.23,70.25,70.215,70.245,103400000.0
2009-04-21 19:18:00,70.24,70.245,70.18,70.19,113200000.0
2009-04-21 19:19:00,70.185,70.185,70.115,70.125,178800000.0
2009-04-21 19:20:00,70.125,70.15,70.12,70.145,168600000.0
2009-04-21 19:21:00,70.145,70.16,70.065,70.065,134000000.0
2009-04-21 19:22:00,70.08,70.095,70.05,70.09,287200000.0
2009-04-21 19:23:00,70.09,70.09,70.025,70.03,116800000.0
2009-04-21 19:24:00,70.03,70.07,70.03,70.035,168000000.0
2009-04-21 19:25:00,70.035,70.035,70.005,70.02,197600001.0
2009-04-21 19:26:00,70.025,70.05,70.02,70.04,126600000.0
2009-04-21 19:27:00,70.04,70.04,70.005,70.005,149600000.0
2009-04-21 19:28:00,70.005,70.015,69.985,70.01,120200000.0
2009-04-21 19:29:00,70.01,70.01,69.985,70.0,106000000.0
2009-04-21 19:30:00,70.005,70.015,69.995,70.005,141800000.0
2009-04-21 19:31:00,70.01,70.01,69.93,69.93,229400000.0
2009-04-21 19:32:00,69.925,69.95,69.885,69.95,217400000.0
2009-04-21 19:33:00,69.95,69.98,69.95,69.98,132600000.0
2009-04-21 19:34:00,69.98,69.99,69.96,69.985,143600000.0
2009-04-21 19:35:00,69.985,70.055,69.985,70.045,133000000.0
2009-04-21 19:36:00,70.05,70.05,69.99,70.02,167600000.0
2009-04-21 19:37:00,70.035,70.055,70.035,70.035,56000000.0
2009-04-21 19:38:00,70.045,70.07,70.04,70.07,125000000.0
2009-04-21 19:39:00,70.07,70.07,70.05,70.05,49400000.0
2009-04-21 19:40:00,70.05,70.065,70.02,70.055,190000000.0
2009-04-21 19:41:00,70.06,70.145,70.06,70.145,147000000.0
2009-04-21 19:42:00,70.14,70.14,70.12,70.12,51000000.0
2009-04-21 19:43:00,70.125,70.13,70.115,70.125,115200000.0
2009-04-21 19:44:00,70.12,70.125,70.045,70.045,178000000.0
2009-04-21 19:45:00,70.065,70.095,70.055,70.095,60200000.0
2009-04-21 19:46:00,70.1,70.12,70.1,70.1,75200000.0
2009-04-21 19:47:00,70.1,70.115,70.075,70.08,88600000.0
2009-04-21 19:48:00,70.085,70.105,70.06,70.09,74600000.0
2009-04-21 19:49:00,70.095,70.13,70.085,70.11,160600000.0
2009-04-21 19:50:00,70.11,70.115,70.095,70.095,57000000.0
2009-04-21 19:51:00,70.105,70.13,70.1,70.12,107600000.0
2009-04-21 19:52:00,70.115,70.115,70.09,70.1,156800000.0
2009-04-21 19:53:00,70.095,70.1,70.07,70.08,98000000.0
2009-04-21 19:54:00,70.075,70.09,70.075,70.09,36000000.0
2009-04-21 19:55:00,70.1,70.12,70.1,70.115,115800000.0
2009-04-21 19:56:00,70.115,70.16,70.11,70.16,70400000.0
2009-04-21 19:57:00,70.15,70.18,70.15,70.16,170200000.0
2009-04-21 19:58:00,70.16,70.16,70.135,70.14,102200000.0
2009-04-21 19:59:00,70.14,70.14,70.115,70.135,159000000.0
2009-04-21 20:00:00,70.145,70.24,70.14,70.235,241600000.0
2009-04-21 20:01:00,70.23,70.24,70.205,70.21,168800000.0
2009-04-21 20:02:00,70.205,70.215,70.19,70.19,105000000.0
2009-04-21 20:03:00,70.185,70.19,70.17,70.17,68800000.0
2009-04-21 20:04:00,70.175,70.185,70.165,70.18,91100000.0
2009-04-21 20:05:00,70.18,70.18,70.145,70.145,83400000.0
2009-04-21 20:06:00,70.145,70.145,70.125,70.13,89400000.0
2009-04-21 20:07:00,70.13,70.145,70.125,70.14,76000000.0
2009-04-21 20:08:00,70.145,70.15,70.14,70.15,74500000.0
2009-04-21 20:09:00,70.155,70.175,70.155,70.17,120000000.0
2009-04-21 20:10:00,70.16,70.185,70.155,70.185,95800000.0
2009-04-21 20:11:00,70.18,70.21,70.175,70.19,134600000.0
2009-04-21 20:12:00,70.195,70.195,70.185,70.185,48400000.0
2009-04-21 20:13:00,70.185,70.185,70.145,70.155,171400000.0
2009-04-21 20:14:00,70.15,70.155,70.065,70.065,113000000.0
2009-04-21 20:15:00,70.065,70.08,70.055,70.08,193400000.0
2009-04-21 20:16:00,70.085,70.1,70.06,70.06,85600000.0
2009-04-21 20:17:00,70.06,70.085,70.055,70.08,98200000.0
2009-04-21 20:18:00,70.075,70.08,70.055,70.055,63800000.0
2009-04-21 20:19:00,70.06,70.07,70.04,70.04,54400000.0
2009-04-21 20:20:00,70.04,70.055,70.04,70.04,89800000.0
2009-04-21 20:21:00,70.045,70.045,70.04,70.04,28800000.0
2009-04-21 20:22:00,70.04,70.05,70.015,70.02,71600000.0
2009-04-21 20:23:00,70.02,70.035,69.995,70.005,93200000.0
2009-04-21 20:24:00,70.005,70.005,69.985,69.99,46400000.0
2009-04-21 20:25:00,69.985,69.985,69.96,69.965,96200000.0
2009-04-21 20:26:00,69.96,69.985,69.94,69.985,179000000.0
2009-04-21 20:27:00,69.985,70.05,69.985,70.035,119800000.0
2009-04-21 20:28:00,70.035,70.07,70.035,70.055,150200000.0
2009-04-21 20:29:00,70.055,70.07,70.055,70.065,208800000.0
2009-04-21 20:30:00,70.07,70.11,70.07,70.095,187600000.0
2009-04-21 20:31:00,70.095,70.095,70.05,70.095,176800000.0
2009-04-21 20:32:00,70.095,70.105,70.045,70.05,135000000.0
2009-04-21 20:33:00,70.055,70.09,70.055,70.085,140200000.0
2009-04-21 20:34:00,70.09,70.1,70.085,70.095,167200000.0
2009-04-21 20:35:00,70.1,70.19,70.095,70.19,247200000.0
2009-04-21 20:36:00,70.195,70.2,70.14,70.155,208600000.0
2009-04-21 20:37:00,70.155,70.205,70.135,70.2,179800000.0
2009-04-21 20:38:00,70.2,70.235,70.195,70.225,250400000.0
2009-04-21 20:39:00,70.23,70.245,70.23,70.235,114000000.0
2009-04-21 20:40:00,70.235,70.265,70.235,70.25,84600000.0
2009-04-21 20:41:00,70.245,70.255,70.23,70.245,102000000.0
2009-04-21 20:42:00,70.24,70.26,70.225,70.255,141400000.0
2009-04-21 20:43:00,70.255,70.28,70.24,70.275,198400000.0
2009-04-21 20:44:00,70.28,70.28,70.25,70.27,203400000.0
2009-04-21 20:45:00,70.265,70.285,70.265,70.27,127400000.0
2009-04-21 20:46:00,70.275,70.285,70.27,70.275,127000000.0
2009-04-21 20:47:00,70.275,70.295,70.26,70.28,175600000.0
2009-04-21 20:48:00,70.275,70.285,70.27,70.285,64000000.0
2009-04-21 20:49:00,70.28,70.28,70.24,70.24,91800000.0
2009-04-21 20:50:00,70.23,70.235,70.21,70.215,215400000.0
2009-04-21 20:51:00,70.215,70.22,70.14,70.15,201400000.0
2009-04-21 20:52:00,70.15,70.15,70.1,70.105,195800000.0
2009-04-21 20:53:00,70.095,70.11,70.065,70.105,184800000.0
2009-04-21 20:54:00,70.1,70.105,70.065,70.065,145000000.0
2009-04-21 20:55:00,70.065,70.085,70.06,70.08,160400000.0
2009-04-21 20:56:00,70.08,70.095,70.065,70.065,98600000.0
2009-04-21 20:57:00,70.065,70.075,70.055,70.055,143000000.0
2009-04-21 20:58:00,70.055,70.07,70.05,70.065,91400000.0
2009-04-21 20:59:00,70.07,70.075,70.05,70.055,202200000.0
2009-04-21 21:00:00,70.065,70.065,70.01,70.01,288200000.0
2009-04-21 21:01:00,70.005,70.05,70.005,70.05,278999999.0
2009-04-21 21:02:00,70.055,70.09,70.055,70.085,90800000.0
2009-04-21 21:03:00,70.09,70.095,70.065,70.07,79600000.0
2009-04-21 21:04:00,70.07,70.1,70.07,70.09,71400000.0
2009-04-21 21:05:00,70.09,70.095,70.065,70.08,145400000.0
2009-04-21 21:06:00,70.085,70.125,70.08,70.125,101600000.0
2009-04-21 21:07:00,70.125,70.175,70.12,70.17,182000000.0
2009-04-21 21:08:00,70.185,70.275,70.18,70.275,185600000.0
2009-04-21 21:09:00,70.27,70.28,70.215,70.275,181400000.0
2009-04-21 21:10:00,70.275,70.35,70.265,70.345,225600000.0
2009-04-21 21:11:00,70.35,70.4,70.35,70.36,262000000.0
2009-04-21 21:12:00,70.37,70.39,70.365,70.385,150600000.0
2009-04-21 21:13:00,70.385,70.39,70.34,70.35,193200000.0
2009-04-21 21:14:00,70.345,70.35,70.325,70.35,123200000.0
2009-04-21 21:15:00,70.35,70.41,70.35,70.4,238800000.0
2009-04-21 21:16:00,70.395,70.495,70.395,70.48,228900000.0
2009-04-21 21:17:00,70.48,70.5,70.455,70.475,273600000.0
2009-04-21 21:18:00,70.47,70.47,70.395,70.405,182000000.0
2009-04-21 21:19:00,70.4,70.425,70.4,70.42,63400000.0
2009-04-21 21:20:00,70.42,70.425,70.38,70.38,107400000.0
2009-04-21 21:21:00,70.38,70.38,70.355,70.36,74600000.0
2009-04-21 21:22:00,70.365,70.365,70.345,70.345,107200000.0
2009-04-21 21:23:00,70.36,70.365,70.345,70.345,99200000.0
2009-04-21 21:24:00,70.36,70.36,70.325,70.325,65600000.0
2009-04-21 21:25:00,70.325,70.345,70.315,70.315,181800000.0
2009-04-21 21:26:00,70.315,70.315,70.29,70.3,69600000.0
2009-04-21 21:27:00,70.295,70.295,70.285,70.285,17600000.0
2009-04-21 21:28:00,70.285,70.285,70.235,70.24,137000000.0
2009-04-21 21:29:00,70.24,70.255,70.225,70.23,121400000.0
2009-04-21 21:30:00,70.225,70.245,70.22,70.22,108800000.0
2009-04-21 21:31:00,70.21,70.22,70.21,70.215,19200000.0
2009-04-21 21:32:00,70.21,70.215,70.205,70.205,69600000.0
2009-04-21 21:33:00,70.21,70.24,70.21,70.235,32800000.0
2009-04-21 21:34:00,70.235,70.265,70.23,70.255,62200000.0
2009-04-21 21:35:00,70.27,70.3,70.245,70.245,170200000.0
2009-04-21 21:36:00,70.245,70.25,70.235,70.24,174600000.0
2009-04-21 21:37:00,70.24,70.245,70.23,70.235,95800000.0
2009-04-21 21:38:00,70.235,70.235,70.2,70.22,73000000.0
2009-04-21 21:39:00,70.205,70.235,70.2,70.225,88000000.0
2009-04-21 21:40:00,70.225,70.275,70.21,70.225,122800000.0
2009-04-21 21:41:00,70.225,70.23,70.215,70.215,45200000.0
2009-04-21 21:42:00,70.22,70.22,70.195,70.205,97400000.0
2009-04-21 21:43:00,70.2,70.235,70.165,70.185,192000000.0
2009-04-21 21:44:00,70.19,70.195,70.17,70.175,48000000.0
2009-04-21 21:45:00,70.175,70.185,70.165,70.18,43200000.0
2009-04-21 21:46:00,70.185,70.185,70.175,70.175,25600000.0
2009-04-21 21:47:00,70.175,70.175,70.135,70.135,157400000.0
2009-04-21 21:48:00,70.135,70.145,70.13,70.135,71200000.0
2009-04-21 21:49:00,70.135,70.14,70.115,70.125,111800000.0
2009-04-21 21:50:00,70.13,70.225,70.13,70.185,173000000.0
2009-04-21 21:51:00,70.195,70.195,70.185,70.19,58200000.0
2009-04-21 21:52:00,70.19,70.19,70.18,70.19,103000000.0
2009-04-21 21:53:00,70.18,70.19,70.175,70.18,50400000.0
2009-04-21 21:54:00,70.18,70.21,70.175,70.205,106800000.0
2009-04-21 21:55:00,70.205,70.25,70.205,70.235,206400000.0
2009-04-21 21:56:00,70.255,70.28,70.25,70.28,190000000.0
2009-04-21 21:57:00,70.28,70.29,70.27,70.27,178600000.0
2009-04-21 21:58:00,70.27,70.29,70.265,70.28,35800000.0
2009-04-21 21:59:00,70.275,70.285,70.265,70.285,79400000.0
2009-04-21 22:00:00,70.295,70.305,70.26,70.27,179600000.0
2009-04-21 22:01:00,70.275,70.275,70.27,70.275,21400000.0
2009-04-21 22:02:00,70.27,70.285,70.27,70.28,122400000.0
2009-04-21 22:03:00,70.28,70.295,70.27,70.295,93800000.0
2009-04-21 22:04:00,70.3,70.305,70.27,70.29,92200000.0
2009-04-21 22:05:00,70.3,70.31,70.285,70.285,75400000.0
2009-04-21 22:06:00,70.29,70.29,70.28,70.28,4800000.0
2009-04-21 22:07:00,70.275,70.285,70.275,70.285,10600000.0
2009-04-21 22:08:00,70.3,70.315,70.28,70.28,46400000.0
2009-04-21 22:09:00,70.28,70.29,70.28,70.28,38400000.0
2009-04-21 22:10:00,70.28,70.28,70.24,70.24,45200000.0
2009-04-21 22:11:00,70.245,70.245,70.235,70.24,22000000.0
2009-04-21 22:12:00,70.24,70.245,70.235,70.245,20800000.0
2009-04-21 22:13:00,70.235,70.24,70.235,70.24,9600000.0
2009-04-21 22:14:00,70.23,70.24,70.225,70.235,50200000.0
2009-04-21 22:15:00,70.235,70.25,70.225,70.23,58800000.0
2009-04-21 22:16:00,70.23,70.25,70.2,70.215,110000000.0
2009-04-21 22:17:00,70.215,70.24,70.2,70.225,93600000.0
2009-04-21 22:18:00,70.23,70.25,70.22,70.25,38200000.0
2009-04-21 22:19:00,70.245,70.245,70.235,70.235,11800000.0
2009-04-21 22:20:00,70.235,70.255,70.235,70.255,22000000.0
2009-04-21 22:21:00,70.255,70.255,70.245,70.25,29400000.0
2009-04-21 22:22:00,70.255,70.255,70.22,70.225,57000000.0
2009-04-21 22:23:00,70.225,70.225,70.22,70.225,30000000.0
2009-04-21 22:24:00,70.225,70.27,70.225,70.255,68800000.0
2009-04-21 22:25:00,70.255,70.255,70.215,70.215,26000000.0
2009-04-21 22:26:00,70.21,70.22,70.2,70.21,25600000.0
2009-04-21 22:27:00,70.215,70.225,70.21,70.215,17200000.0
2009-04-21 22:28:00,70.215,70.24,70.215,70.24,47000000.0
2009-04-21 22:29:00,70.24,70.255,70.24,70.25,9600000.0
2009-04-21 22:30:00,70.25,70.26,70.245,70.245,26800000.0
2009-04-21 22:31:00,70.24,70.255,70.24,70.245,33400000.0
2009-04-21 22:32:00,70.245,70.245,70.245,70.245,9000000.0
2009-04-21 22:33:00,70.245,70.26,70.245,70.26,9200000.0
2009-04-21 22:34:00,70.26,70.26,70.255,70.26,13800000.0
2009-04-21 22:35:00,70.26,70.275,70.255,70.265,112000000.0
2009-04-21 22:36:00,70.27,70.27,70.25,70.26,53000000.0
2009-04-21 22:37:00,70.26,70.265,70.25,70.265,30400000.0
2009-04-21 22:38:00,70.26,70.26,70.23,70.23,27000000.0
2009-04-21 22:39:00,70.23,70.245,70.22,70.245,111800000.0
2009-04-21 22:40:00,70.235,70.245,70.23,70.23,45000000.0
2009-04-21 22:41:00,70.235,70.26,70.235,70.235,80200000.0
2009-04-21 22:42:00,70.245,70.255,70.215,70.22,58400000.0
2009-04-21 22:43:00,70.225,70.24,70.225,70.235,51200000.0
2009-04-21 22:44:00,70.235,70.25,70.22,70.25,38000000.0
2009-04-21 22:45:00,70.235,70.25,70.225,70.245,52000000.0
2009-04-21 22:46:00,70.245,70.245,70.23,70.23,42200000.0
2009-04-21 22:47:00,70.23,70.235,70.23,70.23,14600000.0
2009-04-21 22:48:00,70.235,70.24,70.23,70.24,13600000.0
2009-04-21 22:49:00,70.24,70.26,70.23,70.245,67600000.0
2009-04-21 22:50:00,70.245,70.275,70.225,70.275,74800000.0
2009-04-21 22:51:00,70.275,70.275,70.245,70.245,121400000.0
2009-04-21 22:52:00,70.245,70.26,70.225,70.225,119600000.0
2009-04-21 22:53:00,70.225,70.245,70.225,70.225,77400000.0
2009-04-21 22:54:00,70.23,70.26,70.23,70.24,47600000.0
2009-04-21 22:55:00,70.245,70.245,70.235,70.24,43600000.0
2009-04-21 22:56:00,70.24,70.25,70.235,70.24,76800000.0
2009-04-21 22:57:00,70.245,70.245,70.235,70.235,15400000.0
2009-04-21 22:58:00,70.225,70.245,70.22,70.24,109000000.0
2009-04-21 22:59:00,70.23,70.235,70.22,70.22,66600000.0
2009-04-21 23:00:00,70.21,70.227,70.2,70.227,32000000.0
2009-04-21 23:01:00,70.199,70.199,70.178,70.178,102400000.0
2009-04-21 23:02:00,70.215,70.225,70.215,70.225,9600000.0
2009-04-21 23:03:00,70.215,70.215,70.2,70.21,42600000.0
2009-04-21 23:04:00,70.2,70.21,70.195,70.2,33600000.0
2009-04-21 23:05:00,70.2,70.23,70.2,70.215,34800000.0
2009-04-21 23:06:00,70.215,70.22,70.205,70.205,43000000.0
2009-04-21 23:07:00,70.205,70.22,70.205,70.22,67600000.0
2009-04-21 23:08:00,70.22,70.22,70.215,70.215,2000000.0
2009-04-21 23:09:00,70.21,70.22,70.19,70.21,59000000.0
2009-04-21 23:10:00,70.2,70.26,70.195,70.245,81000000.0
2009-04-21 23:11:00,70.25,70.265,70.225,70.225,63600000.0
2009-04-21 23:12:00,70.225,70.23,70.21,70.23,26600000.0
2009-04-21 23:13:00,70.23,70.23,70.22,70.23,14400000.0
2009-04-21 23:14:00,70.235,70.245,70.235,70.235,26000000.0
2009-04-21 23:15:00,70.24,70.245,70.24,70.245,29800000.0
2009-04-21 23:16:00,70.245,70.245,70.225,70.235,55600000.0
2009-04-21 23:17:00,70.24,70.245,70.23,70.235,61400000.0
2009-04-21 23:18:00,70.245,70.245,70.235,70.245,95000000.0
2009-04-21 23:19:00,70.245,70.25,70.235,70.25,54600000.0
2009-04-21 23:20:00,70.25,70.25,70.225,70.225,56200000.0
2009-04-21 23:21:00,70.225,70.225,70.21,70.21,88800000.0
2009-04-21 23:22:00,70.21,70.21,70.135,70.135,26800000.0
2009-04-21 23:23:00,70.135,70.135,70.08,70.1,33400000.0
2009-04-21 23:24:00,70.095,70.1,70.05,70.06,27200000.0
2009-04-21 23:25:00,70.06,70.09,70.06,70.08,71800000.0
2009-04-21 23:26:00,70.085,70.1,70.085,70.09,64000000.0
2009-04-21 23:27:00,70.09,70.095,70.09,70.095,23200000.0
2009-04-21 23:28:00,70.095,70.095,70.08,70.095,72400000.0
2009-04-21 23:29:00,70.095,70.095,70.075,70.08,118200000.0
2009-04-21 23:30:00,70.085,70.09,70.07,70.07,65000000.0
2009-04-21 23:31:00,70.07,70.095,70.07,70.08,57800000.0
2009-04-21 23:32:00,70.085,70.085,70.075,70.075,42600000.0
2009-04-21 23:33:00,70.075,70.08,70.065,70.075,75000000.0
2009-04-21 23:34:00,70.08,70.08,70.08,70.08,1400000.0
2009-04-21 23:35:00,70.08,70.105,70.08,70.095,89000000.0
2009-04-21 23:36:00,70.105,70.105,70.105,70.105,4800000.0
2009-04-21 23:37:00,70.1,70.175,70.1,70.175,121000000.0
2009-04-21 23:38:00,70.165,70.17,70.125,70.14,89400000.0
2009-04-21 23:39:00,70.14,70.15,70.125,70.145,107200000.0
2009-04-21 23:40:00,70.145,70.145,70.135,70.135,39000000.0
2009-04-21 23:41:00,70.135,70.135,70.125,70.125,2000000.0
2009-04-21 23:42:00,70.125,70.125,70.11,70.11,15400000.0
2009-04-21 23:43:00,70.115,70.115,70.115,70.115,1000000.0
2009-04-21 23:44:00,70.115,70.115,70.105,70.115,10000000.0
2009-04-21 23:45:00,70.115,70.13,70.05,70.055,118600000.0
2009-04-21 23:46:00,70.05,70.07,70.05,70.055,42600000.0
2009-04-21 23:47:00,70.05,70.07,70.045,70.07,125000000.0
2009-04-21 23:48:00,70.065,70.065,70.06,70.06,46200000.0
2009-04-21 23:49:00,70.06,70.065,70.035,70.04,107800000.0
2009-04-21 23:50:00,70.045,70.045,70.025,70.03,12600000.0
2009-04-21 23:51:00,70.03,70.035,69.99,69.99,234600000.0
2009-04-21 23:52:00,69.995,70.005,69.99,70.005,58200000.0
2009-04-21 23:53:00,70.01,70.03,69.995,70.03,131800000.0
2009-04-21 23:54:00,70.03,70.03,70.015,70.015,23400000.0
2009-04-21 23:55:00,70.02,70.025,70.015,70.02,83600000.0
2009-04-21 23:56:00,70.025,70.045,70.025,70.045,57000000.0
2009-04-21 23:57:00,70.035,70.045,70.025,70.035,131800000.0
2009-04-21 23:58:00,70.035,70.035,70.015,70.015,88800000.0
2009-04-21 23:59:00,70.03,70.03,70.015,70.015,43200000.0
2009-04-22 00:00:00,70.015,70.02,70.01,70.01,76200000.0
2009-04-22 00:01:00,70.01,70.015,70.005,70.01,130800000.0
2009-04-22 00:02:00,70.005,70.015,70.0,70.01,108200000.0
2009-04-22 00:03:00,70.015,70.015,70.0,70.0,37200000.0
2009-04-22 00:04:00,70.0,70.01,69.985,69.985,100600000.0
2009-04-22 00:05:00,69.985,69.985,69.985,69.985,2400000.0
2009-04-22 00:06:00,69.99,69.99,69.98,69.985,56600000.0
2009-04-22 00:07:00,69.975,69.975,69.975,69.975,7200000.0
2009-04-22 00:08:00,69.975,69.975,69.945,69.95,145600000.0
2009-04-22 00:09:00,69.95,69.95,69.88,69.925,105800000.0
2009-04-22 00:10:00,69.935,69.935,69.915,69.935,64000000.0
2009-04-22 00:11:00,69.92,69.94,69.915,69.92,70600000.0
2009-04-22 00:12:00,69.925,69.925,69.91,69.915,60800000.0
2009-04-22 00:13:00,69.915,69.915,69.885,69.89,150600000.0
2009-04-22 00:14:00,69.89,69.925,69.89,69.915,121200000.0
2009-04-22 00:15:00,69.915,69.925,69.91,69.92,16000000.0
2009-04-22 00:16:00,69.915,69.92,69.87,69.875,185600000.0
2009-04-22 00:17:00,69.87,69.885,69.87,69.885,119400000.0
2009-04-22 00:18:00,69.885,69.945,69.885,69.94,228200000.0
2009-04-22 00:19:00,69.945,69.97,69.94,69.97,82400000.0
2009-04-22 00:20:00,69.98,69.98,69.96,69.97,85400000.0
2009-04-22 00:21:00,69.975,69.975,69.975,69.975,4800000.0
2009-04-22 00:22:00,69.975,69.98,69.975,69.98,19200000.0
2009-04-22 00:23:00,69.98,69.98,69.975,69.975,16000000.0
2009-04-22 00:24:00,69.975,69.975,69.925,69.93,111800001.0
2009-04-22 00:25:00,69.93,69.96,69.925,69.96,94600000.0
2009-04-22 00:26:00,69.955,69.955,69.94,69.95,104200000.0
2009-04-22 00:27:00,69.95,69.955,69.94,69.955,168800000.0
2009-04-22 00:28:00,69.955,69.965,69.955,69.96,58000000.0
2009-04-22 00:29:00,69.965,69.965,69.965,69.965,9600000.0
2009-04-22 00:30:00,69.965,69.97,69.965,69.97,31400000.0
2009-04-22 00:31:00,69.97,69.97,69.965,69.965,21800000.0
2009-04-22 00:32:00,69.97,69.98,69.965,69.975,121200000.0
2009-04-22 00:33:00,69.975,69.975,69.91,69.95,247000000.0
2009-04-22 00:34:00,69.95,69.955,69.935,69.94,104600000.0
2009-04-22 00:35:00,69.94,69.95,69.935,69.935,69200000.0
2009-04-22 00:36:00,69.935,69.955,69.925,69.95,299000000.0
2009-04-22 00:37:00,69.921,69.944,69.916,69.93,210200000.0
2009-04-22 00:38:00,69.955,69.955,69.945,69.945,54600000.0
2009-04-22 00:39:00,69.94,69.94,69.935,69.935,41800000.0
2009-04-22 00:40:00,69.94,69.965,69.94,69.965,99000000.0
2009-04-22 00:41:00,69.96,69.96,69.93,69.94,181000000.0
2009-04-22 00:42:00,69.935,69.95,69.935,69.945,98600000.0
2009-04-22 00:43:00,69.945,69.945,69.945,69.945,19200000.0
2009-04-22 00:44:00,69.945,69.945,69.93,69.935,116200000.0
2009-04-22 00:45:00,69.935,69.935,69.93,69.93,29800000.0
2009-04-22 00:46:00,69.925,69.925,69.905,69.905,180800000.0
2009-04-22 00:47:00,69.9,69.925,69.87,69.925,189600000.0
2009-04-22 00:48:00,69.925,69.925,69.91,69.91,14000000.0
2009-04-22 00:49:00,69.905,69.91,69.905,69.91,62600000.0
2009-04-22 00:50:00,69.91,69.91,69.91,69.91,7200000.0
2009-04-22 00:51:00,69.91,69.915,69.885,69.905,108200000.0
2009-04-22 00:52:00,69.905,69.92,69.905,69.91,64800000.0
2009-04-22 00:53:00,69.92,69.92,69.915,69.92,55000000.0
2009-04-22 00:54:00,69.92,69.925,69.915,69.92,121400000.0
2009-04-22 00:55:00,69.915,69.925,69.915,69.925,108200000.0
2009-04-22 00:56:00,69.925,69.93,69.915,69.925,87200000.0
2009-04-22 00:57:00,69.92,69.925,69.915,69.92,145400000.0
2009-04-22 00:58:00,69.925,69.925,69.91,69.91,55000000.0
2009-04-22 00:59:00,69.91,69.95,69.9,69.905,178000000.0
2009-04-22 01:00:00,69.93,69.935,69.91,69.92,295800000.0
2009-04-22 01:01:00,69.915,69.915,69.91,69.91,46600000.0
2009-04-22 01:02:00,69.92,69.925,69.905,69.925,60200000.0
2009-04-22 01:03:00,69.915,69.935,69.915,69.93,114000000.0
2009-04-22 01:04:00,69.925,69.95,69.915,69.945,83600000.0
2009-04-22 01:05:00,69.945,69.95,69.93,69.93,53200000.0
2009-04-22 01:06:00,69.945,69.955,69.94,69.95,93600000.0
2009-04-22 01:07:00,69.95,69.955,69.95,69.95,36800000.0
2009-04-22 01:08:00,69.95,69.95,69.94,69.945,40400000.0
2009-04-22 01:09:00,69.95,69.95,69.935,69.95,175600000.0
2009-04-22 01:10:00,69.95,69.975,69.95,69.975,178400000.0
2009-04-22 01:11:00,69.98,70.01,69.98,70.01,126400000.0
2009-04-22 01:12:00,70.005,70.01,69.955,70.0,297200000.0
2009-04-22 01:13:00,69.99,70.0,69.955,69.96,233600000.0
2009-04-22 01:14:00,69.96,69.975,69.96,69.97,70000000.0
2009-04-22 01:15:00,69.97,69.97,69.965,69.97,79000000.0
2009-04-22 01:16:00,69.97,69.98,69.965,69.975,106800000.0
2009-04-22 01:17:00,69.975,70.015,69.975,70.0,229000000.0
2009-04-22 01:18:00,70.01,70.02,70.0,70.01,246200000.0
2009-04-22 01:19:00,70.01,70.03,70.005,70.01,71600000.0
2009-04-22 01:20:00,70.01,70.02,70.005,70.005,84000000.0
2009-04-22 01:21:00,70.005,70.015,70.005,70.01,41600000.0
2009-04-22 01:22:00,70.01,70.01,69.99,69.99,62800000.0
2009-04-22 01:23:00,70.0,70.01,69.97,70.0,101400000.0
2009-04-22 01:24:00,70.0,70.055,69.99,70.055,99600000.0
2009-04-22 01:25:00,70.035,70.04,70.005,70.02,102000000.0
2009-04-22 01:26:00,70.01,70.015,70.005,70.015,46000000.0
2009-04-22 01:27:00,70.01,70.03,70.01,70.02,23400000.0
2009-04-22 01:28:00,70.015,70.02,70.015,70.015,30000000.0
2009-04-22 01:29:00,70.01,70.03,70.005,70.03,72200000.0
2009-04-22 01:30:00,70.015,70.02,70.005,70.015,25200000.0
2009-04-22 01:31:00,70.015,70.02,70.005,70.01,123200000.0
2009-04-22 01:32:00,70.005,70.015,69.99,69.995,96400000.0
2009-04-22 01:33:00,70.0,70.0,69.99,69.99,121000000.0
2009-04-22 01:34:00,69.995,70.005,69.975,69.985,261600000.0
2009-04-22 01:35:00,69.99,69.995,69.985,69.985,64400000.0
2009-04-22 01:36:00,69.99,70.01,69.99,70.005,66600000.0
2009-04-22 01:37:00,70.005,70.01,70.0,70.0,70400000.0
2009-04-22 01:38:00,70.0,70.0,69.98,69.98,85000000.0
2009-04-22 01:39:00,69.98,69.98,69.95,69.95,112600000.0
2009-04-22 01:40:00,69.955,69.955,69.885,69.89,171000000.0
2009-04-22 01:41:00,69.875,69.935,69.875,69.915,118600000.0
2009-04-22 01:42:00,69.915,69.935,69.905,69.92,91600000.0
2009-04-22 01:43:00,69.915,69.915,69.915,69.915,4800000.0
2009-04-22 01:44:00,69.91,69.91,69.895,69.895,152400000.0
2009-04-22 01:45:00,69.895,69.92,69.88,69.92,302200000.0
2009-04-22 01:46:00,69.92,69.935,69.91,69.92,287200000.0
2009-04-22 01:47:00,69.92,69.92,69.865,69.87,197200000.0
2009-04-22 01:48:00,69.875,69.875,69.79,69.79,360800000.0
2009-04-22 01:49:00,69.79,69.815,69.79,69.795,358200000.0
2009-04-22 01:50:00,69.795,69.81,69.785,69.81,397800000.0
2009-04-22 01:51:00,69.8,69.815,69.7,69.705,317000000.0
2009-04-22 01:52:00,69.715,69.725,69.685,69.7,474900000.0
2009-04-22 01:53:00,69.7,69.71,69.63,69.64,380600000.0
2009-04-22 01:54:00,69.64,69.66,69.63,69.63,299300000.0
2009-04-22 01:55:00,69.64,69.665,69.64,69.65,195600000.0
2009-04-22 01:56:00,69.66,69.7,69.65,69.69,145200000.0
2009-04-22 01:57:00,69.69,69.705,69.68,69.685,78200000.0
2009-04-22 01:58:00,69.685,69.685,69.58,69.605,200600000.0
2009-04-22 01:59:00,69.6,69.67,69.58,69.65,208000000.0
2009-04-22 02:00:00,69.65,69.65,69.585,69.62,426200000.0
2009-04-22 02:01:00,69.61,69.65,69.61,69.64,218000000.0
2009-04-22 02:02:00,69.64,69.65,69.6,69.605,77000000.0
2009-04-22 02:03:00,69.615,69.635,69.59,69.635,259400000.0
2009-04-22 02:04:00,69.63,69.645,69.605,69.61,272400000.0
2009-04-22 02:05:00,69.61,69.645,69.585,69.61,254800000.0
2009-04-22 02:06:00,69.605,69.63,69.6,69.63,257800000.0
2009-04-22 02:07:00,69.62,69.655,69.62,69.645,316200000.0
2009-04-22 02:08:00,69.64,69.66,69.63,69.66,186600000.0
2009-04-22 02:09:00,69.65,69.67,69.65,69.66,190800000.0
2009-04-22 02:10:00,69.665,69.69,69.665,69.69,137000000.0
2009-04-22 02:11:00,69.685,69.755,69.685,69.73,349400000.0
2009-04-22 02:12:00,69.73,69.73,69.65,69.655,486000000.0
2009-04-22 02:13:00,69.655,69.655,69.61,69.625,411600000.0
2009-04-22 02:14:00,69.615,69.645,69.615,69.62,299800000.0
2009-04-22 02:15:00,69.62,69.645,69.62,69.63,197400000.0
2009-04-22 02:16:00,69.62,69.65,69.615,69.645,291000000.0
2009-04-22 02:17:00,69.65,69.675,69.645,69.645,292600000.0
2009-04-22 02:18:00,69.65,69.66,69.635,69.66,151000000.0
2009-04-22 02:19:00,69.66,69.69,69.66,69.69,189200000.0
2009-04-22 02:20:00,69.69,69.69,69.645,69.645,131600000.0
2009-04-22 02:21:00,69.645,69.65,69.615,69.62,312400000.0
2009-04-22 02:22:00,69.61,69.635,69.595,69.625,411000000.0
2009-04-22 02:23:00,69.63,69.63,69.61,69.615,168000000.0
2009-04-22 02:24:00,69.62,69.64,69.62,69.63,165400000.0
2009-04-22 02:25:00,69.635,69.635,69.61,69.615,152800000.0
2009-04-22 02:26:00,69.62,69.625,69.615,69.62,90000000.0
2009-04-22 02:27:00,69.635,69.635,69.625,69.625,36200000.0
2009-04-22 02:28:00,69.63,69.64,69.625,69.64,62400000.0
2009-04-22 02:29:00,69.64,69.66,69.635,69.655,80200000.0
2009-04-22 02:30:00,69.655,69.665,69.64,69.66,186200000.0
2009-04-22 02:31:00,69.66,69.685,69.66,69.685,178800000.0
2009-04-22 02:32:00,69.685,69.685,69.635,69.66,361400000.0
2009-04-22 02:33:00,69.65,69.66,69.63,69.65,273600000.0
2009-04-22 02:34:00,69.655,69.655,69.635,69.64,106000000.0
2009-04-22 02:35:00,69.645,69.685,69.62,69.655,249000000.0
2009-04-22 02:36:00,69.67,69.685,69.66,69.675,179800000.0
2009-04-22 02:37:00,69.675,69.7,69.675,69.685,208800000.0
2009-04-22 02:38:00,69.685,69.69,69.67,69.68,66000000.0
2009-04-22 02:39:00,69.67,69.675,69.66,69.675,155200000.0
2009-04-22 02:40:00,69.675,69.675,69.64,69.645,208600000.0
2009-04-22 02:41:00,69.65,69.665,69.615,69.635,330400000.0
2009-04-22 02:42:00,69.625,69.645,69.6,69.63,282000000.0
2009-04-22 02:43:00,69.63,69.71,69.63,69.65,169200000.0
2009-04-22 02:44:00,69.67,69.68,69.66,69.665,120400000.0
2009-04-22 02:45:00,69.67,69.68,69.66,69.67,211400000.0
2009-04-22 02:46:00,69.665,69.665,69.62,69.63,199200000.0
2009-04-22 02:47:00,69.63,69.63,69.575,69.575,274800000.0
2009-04-22 02:48:00,69.555,69.585,69.545,69.585,210800000.0
2009-04-22 02:49:00,69.59,69.605,69.585,69.59,220600000.0
2009-04-22 02:50:00,69.59,69.6,69.57,69.6,233200000.0
2009-04-22 02:51:00,69.61,69.635,69.605,69.615,125000000.0
2009-04-22 02:52:00,69.61,69.665,69.61,69.665,214000000.0
2009-04-22 02:53:00,69.665,69.715,69.66,69.69,344800000.0
2009-04-22 02:54:00,69.695,69.695,69.635,69.645,380400000.0
2009-04-22 02:55:00,69.64,69.665,69.605,69.645,444800000.0
2009-04-22 02:56:00,69.64,69.645,69.605,69.605,172600000.0
2009-04-22 02:57:00,69.605,69.635,69.6,69.635,125800000.0
2009-04-22 02:58:00,69.635,69.68,69.63,69.65,326600000.0
2009-04-22 02:59:00,69.65,69.66,69.645,69.66,190000000.0
2009-04-22 03:00:00,69.665,69.68,69.66,69.68,221400000.0
2009-04-22 03:01:00,69.67,69.715,69.665,69.69,151600000.0
2009-04-22 03:02:00,69.69,69.71,69.685,69.71,216000000.0
2009-04-22 03:03:00,69.715,69.725,69.67,69.67,202400000.0
2009-04-22 03:04:00,69.675,69.69,69.675,69.675,222200000.0
2009-04-22 03:05:00,69.67,69.705,69.665,69.69,161800000.0
2009-04-22 03:06:00,69.695,69.695,69.67,69.675,148800000.0
2009-04-22 03:07:00,69.67,69.67,69.62,69.65,325800000.0
2009-04-22 03:08:00,69.645,69.645,69.64,69.645,92800000.0
2009-04-22 03:09:00,69.635,69.645,69.63,69.635,137200000.0
2009-04-22 03:10:00,69.63,69.635,69.62,69.635,172600000.0
2009-04-22 03:11:00,69.635,69.64,69.615,69.625,321600000.0
2009-04-22 03:12:00,69.625,69.635,69.62,69.625,102400000.0
2009-04-22 03:13:00,69.625,69.625,69.595,69.595,207000000.0
2009-04-22 03:14:00,69.59,69.61,69.545,69.545,307200001.0
2009-04-22 03:15:00,69.545,69.59,69.535,69.555,362800000.0
2009-04-22 03:16:00,69.555,69.59,69.55,69.57,283000000.0
2009-04-22 03:17:00,69.57,69.58,69.545,69.545,265400000.0
2009-04-22 03:18:00,69.55,69.55,69.52,69.52,311800000.0
2009-04-22 03:19:00,69.525,69.53,69.505,69.51,179600000.0
2009-04-22 03:20:00,69.515,69.525,69.515,69.515,91200000.0
2009-04-22 03:21:00,69.515,69.515,69.49,69.5,152800000.0
2009-04-22 03:22:00,69.495,69.5,69.49,69.5,211600000.0
2009-04-22 03:23:00,69.5,69.51,69.49,69.505,230200000.0
2009-04-22 03:24:00,69.505,69.535,69.49,69.51,248600000.0
2009-04-22 03:25:00,69.51,69.565,69.51,69.535,256000000.0
2009-04-22 03:26:00,69.535,69.555,69.535,69.55,143600000.0
2009-04-22 03:27:00,69.55,69.555,69.52,69.555,276400000.0
2009-04-22 03:28:00,69.555,69.595,69.555,69.575,183800000.0
2009-04-22 03:29:00,69.575,69.59,69.515,69.555,234000000.0
2009-04-22 03:30:00,69.555,69.61,69.41,69.585,355800000.0
2009-04-22 03:31:00,69.585,69.595,69.555,69.58,452600000.0
2009-04-22 03:32:00,69.58,69.645,69.575,69.645,464000000.0
2009-04-22 03:33:00,69.645,69.675,69.625,69.66,353600000.0
2009-04-22 03:34:00,69.67,69.68,69.58,69.58,309200000.0
2009-04-22 03:35:00,69.58,69.58,69.485,69.515,395400000.0
2009-04-22 03:36:00,69.52,69.535,69.51,69.535,226400000.0
2009-04-22 03:37:00,69.535,69.545,69.525,69.535,106600000.0
2009-04-22 03:38:00,69.53,69.53,69.47,69.48,224800000.0
2009-04-22 03:39:00,69.48,69.49,69.46,69.47,179600000.0
2009-04-22 03:40:00,69.47,69.47,69.355,69.4,532200000.0
2009-04-22 03:41:00,69.395,69.4,69.36,69.37,242000000.0
2009-04-22 03:42:00,69.37,69.385,69.355,69.385,322200000.0
2009-04-22 03:43:00,69.4,69.43,69.385,69.41,355400000.0
2009-04-22 03:44:00,69.41,69.43,69.405,69.41,270400000.0
2009-04-22 03:45:00,69.41,69.42,69.405,69.41,125000000.0
2009-04-22 03:46:00,69.415,69.42,69.4,69.415,240400000.0
2009-04-22 03:47:00,69.415,69.415,69.37,69.37,258000000.0
2009-04-22 03:48:00,69.375,69.415,69.36,69.415,243400000.0
2009-04-22 03:49:00,69.41,69.45,69.4,69.445,374800000.0
2009-04-22 03:50:00,69.445,69.45,69.405,69.43,446800000.0
2009-04-22 03:51:00,69.43,69.435,69.405,69.415,386000000.0
2009-04-22 03:52:00,69.415,69.42,69.405,69.41,387200000.0
2009-04-22 03:53:00,69.405,69.45,69.39,69.405,350200000.0
2009-04-22 03:54:00,69.405,69.455,69.4,69.445,285200000.0
2009-04-22 03:55:00,69.44,69.455,69.42,69.45,166600000.0
2009-04-22 03:56:00,69.46,69.47,69.45,69.455,112400000.0
2009-04-22 03:57:00,69.46,69.465,69.41,69.42,321400000.0
2009-04-22 03:58:00,69.415,69.42,69.395,69.405,498200000.0
2009-04-22 03:59:00,69.4,69.435,69.4,69.41,265400000.0
2009-04-22 04:00:00,69.405,69.41,69.385,69.39,243200000.0
2009-04-22 04:01:00,69.39,69.45,69.38,69.425,416600000.0
2009-04-22 04:02:00,69.425,69.435,69.395,69.395,200800000.0
2009-04-22 04:03:00,69.395,69.425,69.385,69.395,349800000.0
2009-04-22 04:04:00,69.4,69.43,69.385,69.42,642400000.0
2009-04-22 04:05:00,69.415,69.425,69.4,69.415,161200000.0
2009-04-22 04:06:00,69.425,69.455,69.425,69.435,84800000.0
2009-04-22 04:07:00,69.44,69.47,69.425,69.45,256200000.0
2009-04-22 04:08:00,69.45,69.46,69.445,69.455,131200000.0
2009-04-22 04:09:00,69.45,69.46,69.425,69.425,201400000.0
2009-04-22 04:10:00,69.43,69.43,69.375,69.39,244400000.0
2009-04-22 04:11:00,69.405,69.41,69.385,69.39,242000000.0
2009-04-22 04:12:00,69.39,69.425,69.39,69.405,218000000.0
2009-04-22 04:13:00,69.405,69.435,69.405,69.42,133000000.0
2009-04-22 04:14:00,69.42,69.43,69.405,69.43,243000000.0
2009-04-22 04:15:00,69.43,69.43,69.4,69.42,105400000.0
2009-04-22 04:16:00,69.42,69.43,69.395,69.425,166800000.0
2009-04-22 04:17:00,69.425,69.435,69.405,69.415,52000000.0
2009-04-22 04:18:00,69.415,69.425,69.405,69.41,92800000.0
2009-04-22 04:19:00,69.415,69.43,69.41,69.41,251000000.0
2009-04-22 04:20:00,69.41,69.42,69.41,69.41,106800000.0
2009-04-22 04:21:00,69.41,69.41,69.39,69.39,108000000.0
2009-04-22 04:22:00,69.39,69.415,69.39,69.405,256200000.0
2009-04-22 04:23:00,69.405,69.41,69.405,69.405,107400000.0
2009-04-22 04:24:00,69.405,69.43,69.405,69.425,170800000.0
2009-04-22 04:25:00,69.42,69.42,69.405,69.42,156200000.0
2009-04-22 04:26:00,69.425,69.43,69.415,69.42,249600000.0
2009-04-22 04:27:00,69.425,69.445,69.42,69.445,100800000.0
2009-04-22 04:28:00,69.445,69.46,69.435,69.46,35200000.0
2009-04-22 04:29:00,69.46,69.485,69.45,69.48,183000000.0
2009-04-22 04:30:00,69.48,69.48,69.445,69.47,401800000.0
2009-04-22 04:31:00,69.475,69.48,69.455,69.455,224400000.0
2009-04-22 04:32:00,69.46,69.475,69.44,69.445,220600000.0
2009-04-22 04:33:00,69.445,69.465,69.445,69.445,149400000.0
2009-04-22 04:34:00,69.45,69.475,69.45,69.46,91800000.0
2009-04-22 04:35:00,69.465,69.485,69.46,69.475,311400000.0
2009-04-22 04:36:00,69.475,69.515,69.47,69.485,264000000.0
2009-04-22 04:37:00,69.485,69.495,69.42,69.44,311000000.0
2009-04-22 04:38:00,69.44,69.47,69.435,69.47,105400000.0
2009-04-22 04:39:00,69.475,69.545,69.46,69.535,118600000.0
2009-04-22 04:40:00,69.535,69.54,69.495,69.51,190200000.0
2009-04-22 04:41:00,69.505,69.53,69.505,69.515,128200000.0
2009-04-22 04:42:00,69.52,69.525,69.51,69.51,50800000.0
2009-04-22 04:43:00,69.515,69.525,69.505,69.505,109800000.0
2009-04-22 04:44:00,69.51,69.535,69.5,69.52,255200000.0
2009-04-22 04:45:00,69.525,69.545,69.515,69.52,200200000.0
2009-04-22 04:46:00,69.515,69.54,69.505,69.53,208800000.0
2009-04-22 04:47:00,69.525,69.53,69.525,69.53,22200000.0
2009-04-22 04:48:00,69.525,69.53,69.51,69.53,124000000.0
2009-04-22 04:49:00,69.53,69.53,69.525,69.53,48000000.0
2009-04-22 04:50:00,69.53,69.53,69.515,69.52,89600000.0
2009-04-22 04:51:00,69.515,69.515,69.485,69.49,172600000.0
2009-04-22 04:52:00,69.49,69.5,69.485,69.5,92400000.0
2009-04-22 04:53:00,69.5,69.51,69.49,69.49,57800000.0
2009-04-22 04:54:00,69.49,69.49,69.46,69.465,144400000.0
2009-04-22 04:55:00,69.465,69.485,69.465,69.48,32000000.0
2009-04-22 04:56:00,69.475,69.505,69.465,69.505,233000000.0
2009-04-22 04:57:00,69.51,69.525,69.51,69.51,72000000.0
2009-04-22 04:58:00,69.505,69.51,69.5,69.5,14400000.0
2009-04-22 04:59:00,69.495,69.52,69.495,69.51,167600000.0
2009-04-22 05:00:00,69.515,69.525,69.515,69.52,94600000.0
2009-04-22 05:01:00,69.52,69.52,69.5,69.505,112400000.0
2009-04-22 05:02:00,69.505,69.505,69.475,69.475,105000000.0
2009-04-22 05:03:00,69.475,69.49,69.475,69.49,63400000.0
2009-04-22 05:04:00,69.49,69.49,69.475,69.485,54400000.0
2009-04-22 05:05:00,69.48,69.485,69.475,69.475,35200000.0
2009-04-22 05:06:00,69.48,69.48,69.435,69.44,144000000.0
2009-04-22 05:07:00,69.44,69.44,69.43,69.44,130200000.0
2009-04-22 05:08:00,69.44,69.44,69.41,69.42,162200000.0
2009-04-22 05:09:00,69.43,69.43,69.42,69.43,35200000.0
2009-04-22 05:10:00,69.43,69.445,69.43,69.435,211600000.0
2009-04-22 05:11:00,69.445,69.445,69.425,69.425,96000000.0
2009-04-22 05:12:00,69.425,69.435,69.425,69.43,159600000.0
2009-04-22 05:13:00,69.425,69.43,69.395,69.415,180200000.0
2009-04-22 05:14:00,69.41,69.415,69.39,69.41,81600000.0
2009-04-22 05:15:00,69.41,69.425,69.4,69.41,75200000.0
2009-04-22 05:16:00,69.41,69.43,69.405,69.43,161800000.0
2009-04-22 05:17:00,69.43,69.43,69.415,69.415,34000000.0
2009-04-22 05:18:00,69.415,69.435,69.415,69.43,41200000.0
2009-04-22 05:19:00,69.42,69.44,69.42,69.42,48800000.0
2009-04-22 05:20:00,69.42,69.435,69.415,69.435,102600000.0
2009-04-22 05:21:00,69.43,69.435,69.415,69.415,64000000.0
2009-04-22 05:22:00,69.42,69.435,69.42,69.435,69000000.0
2009-04-22 05:23:00,69.435,69.435,69.395,69.395,101400000.0
2009-04-22 05:24:00,69.4,69.405,69.38,69.38,90000000.0
2009-04-22 05:25:00,69.38,69.415,69.38,69.415,134400000.0
2009-04-22 05:26:00,69.415,69.435,69.41,69.42,121600000.0
2009-04-22 05:27:00,69.42,69.42,69.405,69.405,122600000.0
2009-04-22 05:28:00,69.41,69.425,69.41,69.415,30400000.0
2009-04-22 05:29:00,69.395,69.395,69.385,69.385,56800000.0
2009-04-22 05:30:00,69.385,69.395,69.385,69.395,120600000.0
2009-04-22 05:31:00,69.385,69.395,69.385,69.395,158600000.0
2009-04-22 05:32:00,69.38,69.38,69.365,69.365,239800000.0
2009-04-22 05:33:00,69.37,69.37,69.29,69.295,137600000.0
2009-04-22 05:34:00,69.295,69.31,69.27,69.285,130400000.0
2009-04-22 05:35:00,69.275,69.29,69.245,69.255,88000000.0
2009-04-22 05:36:00,69.26,69.27,69.245,69.27,101400000.0
2009-04-22 05:37:00,69.27,69.29,69.265,69.275,82600000.0
2009-04-22 05:38:00,69.28,69.305,69.27,69.29,180400000.0
2009-04-22 05:39:00,69.285,69.295,69.275,69.285,223400000.0
2009-04-22 05:40:00,69.285,69.285,69.275,69.28,71200000.0
2009-04-22 05:41:00,69.28,69.28,69.24,69.245,124000000.0
2009-04-22 05:42:00,69.25,69.25,69.215,69.215,144000000.0
2009-04-22 05:43:00,69.22,69.235,69.175,69.19,279200000.0
2009-04-22 05:44:00,69.2,69.2,69.12,69.15,231600000.0
2009-04-22 05:45:00,69.145,69.155,69.065,69.065,163000000.0
2009-04-22 05:46:00,69.08,69.16,69.07,69.12,231400000.0
2009-04-22 05:47:00,69.115,69.14,69.105,69.13,170400000.0
2009-04-22 05:48:00,69.13,69.155,69.125,69.135,149200000.0
2009-04-22 05:49:00,69.135,69.155,69.135,69.15,86800000.0
2009-04-22 05:50:00,69.15,69.18,69.14,69.17,260000000.0
2009-04-22 05:51:00,69.175,69.175,69.165,69.17,192800000.0
2009-04-22 05:52:00,69.17,69.17,69.15,69.15,285400000.0
2009-04-22 05:53:00,69.155,69.165,69.125,69.13,212000000.0
2009-04-22 05:54:00,69.14,69.165,69.125,69.145,120200000.0
2009-04-22 05:55:00,69.15,69.17,69.145,69.165,224000000.0
2009-04-22 05:56:00,69.17,69.18,69.14,69.14,155000000.0
2009-04-22 05:57:00,69.145,69.155,69.145,69.15,40800000.0
2009-04-22 05:58:00,69.15,69.155,69.135,69.155,131800000.0
2009-04-22 05:59:00,69.15,69.15,69.135,69.14,147400000.0
2009-04-22 06:00:00,69.14,69.145,69.135,69.135,98200000.0
2009-04-22 06:01:00,69.14,69.17,69.135,69.155,120400000.0
2009-04-22 06:02:00,69.155,69.195,69.155,69.19,174600000.0
2009-04-22 06:03:00,69.19,69.21,69.185,69.205,139400000.0
2009-04-22 06:04:00,69.2,69.205,69.19,69.205,186800000.0
2009-04-22 06:05:00,69.195,69.215,69.195,69.215,185400000.0
2009-04-22 06:06:00,69.215,69.245,69.215,69.245,252000000.0
2009-04-22 06:07:00,69.245,69.285,69.245,69.285,333400000.0
2009-04-22 06:08:00,69.285,69.305,69.27,69.27,233800000.0
2009-04-22 06:09:00,69.27,69.275,69.265,69.27,207400000.0
2009-04-22 06:10:00,69.265,69.265,69.245,69.245,111200000.0
2009-04-22 06:11:00,69.245,69.245,69.2,69.205,212400000.0
2009-04-22 06:12:00,69.2,69.2,69.15,69.15,261200000.0
2009-04-22 06:13:00,69.145,69.15,69.125,69.125,171600000.0
2009-04-22 06:14:00,69.125,69.145,69.1,69.145,267600000.0
2009-04-22 06:15:00,69.145,69.145,69.1,69.12,301800000.0
2009-04-22 06:16:00,69.12,69.125,69.12,69.125,24400000.0
2009-04-22 06:17:00,69.13,69.13,69.105,69.105,185000000.0
2009-04-22 06:18:00,69.105,69.105,69.05,69.06,310700000.0
2009-04-22 06:19:00,69.065,69.09,69.06,69.075,221800000.0
2009-04-22 06:20:00,69.07,69.11,69.07,69.11,90600000.0
2009-04-22 06:21:00,69.105,69.145,69.105,69.135,184000000.0
2009-04-22 06:22:00,69.13,69.14,69.125,69.13,119400000.0
2009-04-22 06:23:00,69.13,69.135,69.12,69.135,137000000.0
2009-04-22 06:24:00,69.135,69.135,69.11,69.12,207200000.0
2009-04-22 06:25:00,69.12,69.12,69.075,69.075,71600000.0
2009-04-22 06:26:00,69.07,69.075,69.005,69.025,332400000.0
2009-04-22 06:27:00,69.02,69.075,69.02,69.05,194600000.0
2009-04-22 06:28:00,69.065,69.08,69.065,69.07,40000000.0
2009-04-22 06:29:00,69.065,69.065,69.03,69.035,183000000.0
2009-04-22 06:30:00,69.04,69.045,69.035,69.035,106400000.0
2009-04-22 06:31:00,69.04,69.045,68.995,69.005,277400000.0
2009-04-22 06:32:00,69.005,69.045,68.975,69.035,326400000.0
2009-04-22 06:33:00,69.035,69.05,69.01,69.01,246600000.0
2009-04-22 06:34:00,69.01,69.02,69.005,69.01,128200000.0
2009-04-22 06:35:00,69.01,69.02,69.0,69.0,59400000.0
2009-04-22 06:36:00,69.0,69.01,68.98,69.0,131200000.0
2009-04-22 06:37:00,69.0,69.01,68.99,69.0,164400000.0
2009-04-22 06:38:00,69.005,69.02,69.005,69.015,117000000.0
2009-04-22 06:39:00,69.025,69.035,69.01,69.035,40000000.0
2009-04-22 06:40:00,69.025,69.05,69.02,69.05,173200000.0
2009-04-22 06:41:00,69.05,69.075,69.045,69.075,210000000.0
2009-04-22 06:42:00,69.08,69.09,69.08,69.09,152400000.0
2009-04-22 06:43:00,69.09,69.095,69.08,69.095,129600000.0
2009-04-22 06:44:00,69.095,69.14,69.095,69.1,289800000.0
2009-04-22 06:45:00,69.105,69.165,69.105,69.165,202200000.0
2009-04-22 06:46:00,69.165,69.17,69.135,69.16,307400000.0
2009-04-22 06:47:00,69.16,69.22,69.16,69.22,104000000.0
2009-04-22 06:48:00,69.22,69.22,69.19,69.21,120200000.0
2009-04-22 06:49:00,69.21,69.22,69.2,69.205,116400000.0
2009-04-22 06:50:00,69.205,69.215,69.18,69.18,186200000.0
2009-04-22 06:51:00,69.185,69.205,69.175,69.18,267800000.0
2009-04-22 06:52:00,69.18,69.185,69.16,69.17,145000000.0
2009-04-22 06:53:00,69.17,69.185,69.165,69.165,88400000.0
2009-04-22 06:54:00,69.16,69.165,69.14,69.155,369400000.0
2009-04-22 06:55:00,69.155,69.155,69.15,69.15,137000000.0
2009-04-22 06:56:00,69.15,69.17,69.145,69.155,58800000.0
2009-04-22 06:57:00,69.16,69.17,69.155,69.155,293200000.0
2009-04-22 06:58:00,69.155,69.18,69.155,69.18,179800000.0
2009-04-22 06:59:00,69.185,69.19,69.165,69.175,234200000.0
2009-04-22 07:00:00,69.175,69.175,69.145,69.15,176600000.0
2009-04-22 07:01:00,69.15,69.175,69.145,69.175,185000000.0
2009-04-22 07:02:00,69.175,69.195,69.165,69.17,72000000.0
2009-04-22 07:03:00,69.17,69.18,69.125,69.125,262800000.0
2009-04-22 07:04:00,69.125,69.13,69.1,69.105,334000000.0
2009-04-22 07:05:00,69.095,69.12,69.075,69.1,256400000.0
2009-04-22 07:06:00,69.11,69.125,69.105,69.115,104600000.0
2009-04-22 07:07:00,69.115,69.125,69.105,69.125,210200000.0
2009-04-22 07:08:00,69.12,69.13,69.11,69.115,217200000.0
2009-04-22 07:09:00,69.12,69.16,69.12,69.16,211600000.0
2009-04-22 07:10:00,69.16,69.175,69.155,69.175,108800000.0
2009-04-22 07:11:00,69.175,69.175,69.145,69.165,494800000.0
2009-04-22 07:12:00,69.165,69.165,69.155,69.16,41000000.0
2009-04-22 07:13:00,69.165,69.18,69.165,69.175,122000000.0
2009-04-22 07:14:00,69.175,69.175,69.15,69.155,207400000.0
2009-04-22 07:15:00,69.16,69.18,69.155,69.18,183400000.0
2009-04-22 07:16:00,69.175,69.18,69.175,69.175,19200000.0
2009-04-22 07:17:00,69.18,69.185,69.175,69.185,81600000.0
2009-04-22 07:18:00,69.19,69.245,69.185,69.24,281400000.0
2009-04-22 07:19:00,69.265,69.3,69.255,69.285,205200000.0
2009-04-22 07:20:00,69.275,69.305,69.235,69.24,299400000.0
2009-04-22 07:21:00,69.245,69.3,69.24,69.28,341000000.0
2009-04-22 07:22:00,69.29,69.3,69.285,69.285,146800000.0
2009-04-22 07:23:00,69.29,69.29,69.28,69.28,88800000.0
2009-04-22 07:24:00,69.285,69.3,69.27,69.295,183200000.0
2009-04-22 07:25:00,69.295,69.305,69.295,69.305,56000000.0
2009-04-22 07:26:00,69.305,69.305,69.29,69.29,12800000.0
2009-04-22 07:27:00,69.29,69.29,69.27,69.27,163600000.0
2009-04-22 07:28:00,69.28,69.29,69.28,69.28,85600000.0
2009-04-22 07:29:00,69.28,69.3,69.28,69.3,273800000.0
2009-04-22 07:30:00,69.3,69.345,69.3,69.34,337000000.0
2009-04-22 07:31:00,69.37,69.37,69.31,69.335,195200000.0
2009-04-22 07:32:00,69.33,69.345,69.325,69.34,190000000.0
2009-04-22 07:33:00,69.335,69.35,69.33,69.335,301200000.0
2009-04-22 07:34:00,69.335,69.35,69.33,69.35,221800000.0
2009-04-22 07:35:00,69.345,69.365,69.34,69.34,101800000.0
2009-04-22 07:36:00,69.34,69.35,69.31,69.345,392200000.0
2009-04-22 07:37:00,69.35,69.36,69.35,69.35,131000000.0
2009-04-22 07:38:00,69.35,69.375,69.335,69.375,359800000.0
2009-04-22 07:39:00,69.375,69.41,69.375,69.395,413600000.0
2009-04-22 07:40:00,69.395,69.405,69.395,69.4,109000000.0
2009-04-22 07:41:00,69.405,69.405,69.385,69.39,101400000.0
2009-04-22 07:42:00,69.395,69.395,69.38,69.385,99600000.0
2009-04-22 07:43:00,69.385,69.39,69.365,69.37,143800000.0
2009-04-22 07:44:00,69.37,69.38,69.355,69.36,226200000.0
2009-04-22 07:45:00,69.36,69.36,69.34,69.34,217200000.0
2009-04-22 07:46:00,69.34,69.34,69.295,69.305,310200000.0
2009-04-22 07:47:00,69.3,69.305,69.285,69.285,271800000.0
2009-04-22 07:48:00,69.29,69.315,69.28,69.29,322800000.0
2009-04-22 07:49:00,69.29,69.315,69.285,69.315,222000000.0
2009-04-22 07:50:00,69.32,69.32,69.295,69.315,198000000.0
2009-04-22 07:51:00,69.32,69.335,69.28,69.28,118800000.0
2009-04-22 07:52:00,69.28,69.28,69.205,69.205,245100000.0
2009-04-22 07:53:00,69.205,69.24,69.2,69.23,280600000.0
2009-04-22 07:54:00,69.23,69.265,69.23,69.265,217400000.0
2009-04-22 07:55:00,69.275,69.285,69.265,69.275,172400000.0
2009-04-22 07:56:00,69.28,69.29,69.275,69.29,194000000.0
2009-04-22 07:57:00,69.285,69.29,69.24,69.265,234800000.0
2009-04-22 07:58:00,69.265,69.27,69.245,69.27,288800000.0
2009-04-22 07:59:00,69.28,69.32,69.28,69.32,149600000.0
2009-04-22 08:00:00,69.32,69.335,69.3,69.305,187800000.0
2009-04-22 08:01:00,69.31,69.32,69.29,69.315,60800000.0
2009-04-22 08:02:00,69.31,69.365,69.31,69.355,290000000.0
2009-04-22 08:03:00,69.36,69.36,69.345,69.355,187200000.0
2009-04-22 08:04:00,69.355,69.36,69.35,69.36,91200000.0
2009-04-22 08:05:00,69.36,69.42,69.355,69.415,403600000.0
2009-04-22 08:06:00,69.42,69.435,69.395,69.395,413400000.0
2009-04-22 08:07:00,69.395,69.41,69.385,69.4,198200000.0
2009-04-22 08:08:00,69.4,69.4,69.38,69.39,270200000.0
2009-04-22 08:09:00,69.39,69.485,69.38,69.46,215800000.0
2009-04-22 08:10:00,69.455,69.485,69.445,69.485,530600000.0
2009-04-22 08:11:00,69.48,69.485,69.46,69.46,285599999.0
2009-04-22 08:12:00,69.46,69.49,69.455,69.485,211800000.0
2009-04-22 08:13:00,69.475,69.525,69.475,69.525,227200000.0
2009-04-22 08:14:00,69.52,69.59,69.52,69.545,211000000.0
2009-04-22 08:15:00,69.54,69.565,69.525,69.54,266600000.0
2009-04-22 08:16:00,69.535,69.54,69.51,69.53,306800000.0
2009-04-22 08:17:00,69.525,69.55,69.51,69.54,303800000.0
2009-04-22 08:18:00,69.54,69.55,69.53,69.54,340800000.0
2009-04-22 08:19:00,69.54,69.565,69.525,69.53,231600000.0
2009-04-22 08:20:00,69.53,69.56,69.53,69.54,329000000.0
2009-04-22 08:21:00,69.54,69.545,69.5,69.51,273200000.0
2009-04-22 08:22:00,69.5,69.5,69.45,69.455,332000000.0
2009-04-22 08:23:00,69.45,69.45,69.42,69.42,378400000.0
2009-04-22 08:24:00,69.42,69.42,69.395,69.42,194800000.0
2009-04-22 08:25:00,69.415,69.415,69.385,69.39,350400000.0
2009-04-22 08:26:00,69.39,69.39,69.37,69.39,224400000.0
2009-04-22 08:27:00,69.395,69.425,69.385,69.42,137000000.0
2009-04-22 08:28:00,69.42,69.435,69.4,69.4,387600000.0
2009-04-22 08:29:00,69.4,69.43,69.395,69.43,364000000.0
2009-04-22 08:30:00,69.43,69.44,69.425,69.43,299400000.0
2009-04-22 08:31:00,69.435,69.435,69.4,69.41,348800000.0
2009-04-22 08:32:00,69.395,69.41,69.34,69.345,469800000.0
2009-04-22 08:33:00,69.345,69.36,69.325,69.35,373200000.0
2009-04-22 08:34:00,69.35,69.36,69.33,69.335,250000000.0
2009-04-22 08:35:00,69.335,69.365,69.335,69.35,392000000.0
2009-04-22 08:36:00,69.355,69.385,69.355,69.375,451600000.0
2009-04-22 08:37:00,69.38,69.395,69.38,69.38,289600000.0
2009-04-22 08:38:00,69.385,69.415,69.375,69.4,539800000.0
2009-04-22 08:39:00,69.4,69.405,69.35,69.355,609200000.0
2009-04-22 08:40:00,69.355,69.355,69.305,69.315,795200000.0
2009-04-22 08:41:00,69.32,69.34,69.31,69.315,781000000.0
2009-04-22 08:42:00,69.325,69.325,69.305,69.305,415000000.0
2009-04-22 08:43:00,69.305,69.345,69.29,69.29,447200000.0
2009-04-22 08:44:00,69.29,69.31,69.275,69.29,795600000.0
2009-04-22 08:45:00,69.29,69.295,69.265,69.265,414600000.0
2009-04-22 08:46:00,69.265,69.285,69.265,69.27,427200000.0
2009-04-22 08:47:00,69.27,69.275,69.205,69.21,917400000.0
2009-04-22 08:48:00,69.21,69.23,69.175,69.19,720200000.0
2009-04-22 08:49:00,69.19,69.19,69.17,69.185,663200000.0
2009-04-22 08:50:00,69.185,69.19,69.17,69.19,409400000.0
2009-04-22 08:51:00,69.19,69.215,69.185,69.19,655600000.0
2009-04-22 08:52:00,69.19,69.215,69.185,69.195,460800000.0
2009-04-22 08:53:00,69.19,69.21,69.17,69.18,698400000.0
2009-04-22 08:54:00,69.17,69.215,69.165,69.205,656200000.0
2009-04-22 08:55:00,69.195,69.235,69.19,69.205,616200000.0
2009-04-22 08:56:00,69.2,69.21,69.17,69.175,634000000.0
2009-04-22 08:57:00,69.175,69.2,69.175,69.185,588400000.0
2009-04-22 08:58:00,69.185,69.2,69.15,69.17,709800000.0
2009-04-22 08:59:00,69.165,69.185,69.16,69.17,251000000.0
2009-04-22 09:00:00,69.17,69.18,69.1,69.1,884600000.0
2009-04-22 09:01:00,69.1,69.1,68.97,69.005,720400000.0
2009-04-22 09:02:00,68.99,69.045,68.97,69.015,458200000.0
2009-04-22 09:03:00,69.005,69.03,68.985,69.015,635400000.0
2009-04-22 09:04:00,69.015,69.025,68.955,68.975,470000000.0
2009-04-22 09:05:00,68.975,69.01,68.91,68.935,391000000.0
2009-04-22 09:06:00,68.945,68.965,68.86,68.875,420500000.0
2009-04-22 09:07:00,68.87,68.915,68.855,68.885,405000000.0
2009-04-22 09:08:00,68.88,68.94,68.875,68.905,588400000.0
2009-04-22 09:09:00,68.915,68.975,68.915,68.94,439999999.0
2009-04-22 09:10:00,68.94,68.955,68.89,68.935,600399999.0
2009-04-22 09:11:00,68.94,68.95,68.92,68.925,590600000.0
2009-04-22 09:12:00,68.92,68.92,68.85,68.865,685400000.0
2009-04-22 09:13:00,68.875,68.885,68.825,68.845,715400000.0
2009-04-22 09:14:00,68.845,68.91,68.78,68.815,643000000.0
2009-04-22 09:15:00,68.815,68.91,68.815,68.89,437600000.0
2009-04-22 09:16:00,68.895,68.905,68.885,68.9,557200000.0
2009-04-22 09:17:00,68.9,68.905,68.845,68.845,385400001.0
2009-04-22 09:18:00,68.85,68.89,68.83,68.88,595600001.0
2009-04-22 09:19:00,68.88,68.91,68.86,68.9,478000000.0
2009-04-22 09:20:00,68.9,68.98,68.9,68.98,363200001.0
2009-04-22 09:21:00,68.96,68.97,68.94,68.955,237300000.0
2009-04-22 09:22:00,68.955,68.96,68.91,68.935,267000000.0
2009-04-22 09:23:00,68.935,68.95,68.925,68.94,218200000.0
2009-04-22 09:24:00,68.935,68.955,68.925,68.93,256400000.0
2009-04-22 09:25:00,68.935,69.045,68.935,69.04,538200000.0
2009-04-22 09:26:00,69.045,69.07,69.04,69.06,291000000.0
2009-04-22 09:27:00,69.05,69.06,68.99,69.0,344400000.0
2009-04-22 09:28:00,68.99,69.0,68.98,68.995,294400000.0
2009-04-22 09:29:00,69.0,69.035,68.995,69.015,389000000.0
2009-04-22 09:30:00,69.015,69.025,68.985,69.01,329000000.0
2009-04-22 09:31:00,69.01,69.01,68.98,68.98,298400000.0
2009-04-22 09:32:00,68.98,68.99,68.965,68.97,183400000.0
2009-04-22 09:33:00,68.97,68.97,68.95,68.95,243600000.0
2009-04-22 09:34:00,68.95,68.97,68.94,68.97,429600000.0
2009-04-22 09:35:00,68.97,69.01,68.965,69.0,278000000.0
2009-04-22 09:36:00,69.0,69.03,68.995,69.02,278000000.0
2009-04-22 09:37:00,69.035,69.04,69.015,69.015,320200000.0
2009-04-22 09:38:00,69.02,69.09,69.02,69.075,503800000.0
2009-04-22 09:39:00,69.075,69.09,69.04,69.05,423800000.0
2009-04-22 09:40:00,69.05,69.055,69.03,69.035,280800000.0
2009-04-22 09:41:00,69.04,69.06,69.035,69.035,240800000.0
2009-04-22 09:42:00,69.03,69.035,68.985,69.02,450600000.0
2009-04-22 09:43:00,69.02,69.05,69.005,69.005,346200000.0
2009-04-22 09:44:00,69.005,69.005,68.94,68.94,517000000.0
2009-04-22 09:45:00,68.94,68.95,68.88,68.895,527500000.0
2009-04-22 09:46:00,68.895,68.955,68.895,68.955,435600000.0
2009-04-22 09:47:00,68.955,68.98,68.93,68.97,546600003.0
2009-04-22 09:48:00,68.97,69.0,68.945,68.965,375800000.0
2009-04-22 09:49:00,68.965,68.98,68.945,68.98,441800000.0
2009-04-22 09:50:00,68.98,69.04,68.97,69.03,434800001.0
2009-04-22 09:51:00,69.03,69.045,69.02,69.02,468600000.0
2009-04-22 09:52:00,69.03,69.06,69.03,69.035,580400000.0
2009-04-22 09:53:00,69.035,69.045,69.0,69.01,505000000.0
2009-04-22 09:54:00,69.01,69.055,69.01,69.05,429400000.0
2009-04-22 09:55:00,69.055,69.105,69.05,69.085,597800000.0
2009-04-22 09:56:00,69.085,69.11,69.08,69.11,549600000.0
2009-04-22 09:57:00,69.11,69.17,69.11,69.16,641800000.0
2009-04-22 09:58:00,69.145,69.18,69.1,69.1,676600001.0
2009-04-22 09:59:00,69.095,69.11,69.05,69.1,706000000.0
2009-04-22 10:00:00,69.1,69.135,69.06,69.1,775200000.0
2009-04-22 10:01:00,69.095,69.105,69.065,69.085,585400000.0
2009-04-22 10:02:00,69.085,69.105,69.075,69.1,417600000.0
2009-04-22 10:03:00,69.1,69.1,69.03,69.035,575200000.0
2009-04-22 10:04:00,69.035,69.105,69.035,69.09,510600000.0
2009-04-22 10:05:00,69.09,69.115,69.09,69.105,347600000.0
2009-04-22 10:06:00,69.105,69.105,69.04,69.045,491200000.0
2009-04-22 10:07:00,69.045,69.085,69.035,69.085,427800000.0
2009-04-22 10:08:00,69.1,69.11,69.085,69.105,588200000.0
2009-04-22 10:09:00,69.105,69.155,69.105,69.135,548000000.0
2009-04-22 10:10:00,69.145,69.185,69.135,69.17,521000000.0
2009-04-22 10:11:00,69.17,69.23,69.17,69.2,510400000.0
2009-04-22 10:12:00,69.2,69.215,69.195,69.21,617000001.0
2009-04-22 10:13:00,69.21,69.27,69.21,69.265,354000000.0
2009-04-22 10:14:00,69.27,69.28,69.22,69.23,488000001.0
2009-04-22 10:15:00,69.225,69.225,69.195,69.195,627799999.0
2009-04-22 10:16:00,69.185,69.2,69.07,69.075,702200000.0
2009-04-22 10:17:00,69.075,69.105,69.075,69.105,470200000.0
2009-04-22 10:18:00,69.105,69.105,69.065,69.105,621800000.0
2009-04-22 10:19:00,69.105,69.125,69.105,69.12,310200000.0
2009-04-22 10:20:00,69.115,69.13,69.1,69.1,253800000.0
2009-04-22 10:21:00,69.1,69.11,69.075,69.075,470000000.0
2009-04-22 10:22:00,69.085,69.1,69.085,69.09,127600000.0
2009-04-22 10:23:00,69.095,69.1,69.08,69.085,215000000.0
2009-04-22 10:24:00,69.095,69.12,69.085,69.1,490400000.0
2009-04-22 10:25:00,69.1,69.135,69.1,69.125,228800000.0
2009-04-22 10:26:00,69.125,69.125,69.05,69.065,459200000.0
2009-04-22 10:27:00,69.055,69.065,69.035,69.06,557600000.0
2009-04-22 10:28:00,69.055,69.125,69.05,69.12,376000000.0
2009-04-22 10:29:00,69.12,69.135,69.11,69.125,267000000.0
2009-04-22 10:30:00,69.125,69.2,69.125,69.16,479400000.0
2009-04-22 10:31:00,69.16,69.16,69.13,69.135,481000000.0
2009-04-22 10:32:00,69.135,69.16,69.095,69.095,453900000.0
2009-04-22 10:33:00,69.095,69.125,69.095,69.11,608600000.0
2009-04-22 10:34:00,69.115,69.13,69.08,69.09,533000000.0
2009-04-22 10:35:00,69.085,69.11,69.075,69.085,411200000.0
2009-04-22 10:36:00,69.085,69.135,69.06,69.12,545400000.0
2009-04-22 10:37:00,69.115,69.12,69.095,69.095,253200000.0
2009-04-22 10:38:00,69.095,69.11,69.015,69.035,405400000.0
2009-04-22 10:39:00,69.025,69.03,69.01,69.01,202600000.0
2009-04-22 10:40:00,69.01,69.025,68.995,69.005,382600000.0
2009-04-22 10:41:00,69.0,69.005,68.965,68.985,491400000.0
2009-04-22 10:42:00,68.985,69.0,68.97,68.995,388800000.0
2009-04-22 10:43:00,68.995,69.02,68.98,68.995,234000000.0
2009-04-22 10:44:00,68.995,69.03,68.995,69.02,355400000.0
2009-04-22 10:45:00,69.02,69.045,69.015,69.025,437600000.0
2009-04-22 10:46:00,69.035,69.1,69.025,69.095,375000000.0
2009-04-22 10:47:00,69.09,69.09,69.045,69.085,397600000.0
2009-04-22 10:48:00,69.085,69.17,69.085,69.11,452400000.0
2009-04-22 10:49:00,69.105,69.125,69.095,69.095,273200000.0
2009-04-22 10:50:00,69.095,69.105,69.045,69.045,283600000.0
2009-04-22 10:51:00,69.045,69.085,69.045,69.05,271400000.0
2009-04-22 10:52:00,69.05,69.05,68.95,68.96,616200000.0
2009-04-22 10:53:00,68.96,69.035,68.935,69.03,480400000.0
2009-04-22 10:54:00,69.03,69.055,69.025,69.055,495400000.0
2009-04-22 10:55:00,69.06,69.09,69.03,69.03,435199999.0
2009-04-22 10:56:00,69.045,69.045,68.99,69.03,477800000.0
2009-04-22 10:57:00,69.045,69.075,69.04,69.075,488000000.0
2009-04-22 10:58:00,69.07,69.08,69.035,69.035,520600000.0
2009-04-22 10:59:00,69.035,69.06,69.005,69.03,379800000.0
2009-04-22 11:00:00,69.03,69.05,68.985,68.995,218200000.0
2009-04-22 11:01:00,68.995,69.1,68.995,69.095,402200000.0
2009-04-22 11:02:00,69.1,69.11,69.085,69.105,337400000.0
2009-04-22 11:03:00,69.105,69.115,69.035,69.045,617200000.0
2009-04-22 11:04:00,69.05,69.08,69.045,69.045,654200000.0
2009-04-22 11:05:00,69.045,69.075,69.035,69.075,327000000.0
2009-04-22 11:06:00,69.075,69.12,69.07,69.115,560000000.0
2009-04-22 11:07:00,69.115,69.135,69.095,69.095,629400000.0
2009-04-22 11:08:00,69.09,69.135,69.09,69.125,375600000.0
2009-04-22 11:09:00,69.125,69.135,69.08,69.12,619600001.0
2009-04-22 11:10:00,69.12,69.155,69.12,69.14,323200000.0
2009-04-22 11:11:00,69.14,69.2,69.14,69.19,628200000.0
2009-04-22 11:12:00,69.18,69.205,69.165,69.19,531800000.0
2009-04-22 11:13:00,69.19,69.205,69.165,69.165,509600000.0
2009-04-22 11:14:00,69.165,69.19,69.145,69.185,518800000.0
2009-04-22 11:15:00,69.19,69.21,69.125,69.13,554200000.0
2009-04-22 11:16:00,69.135,69.2,69.095,69.195,398800000.0
2009-04-22 11:17:00,69.195,69.195,69.155,69.17,619800000.0
2009-04-22 11:18:00,69.17,69.185,69.165,69.175,426200000.0
2009-04-22 11:19:00,69.175,69.175,69.105,69.15,568700001.0
2009-04-22 11:20:00,69.15,69.165,69.125,69.13,493200000.0
2009-04-22 11:21:00,69.125,69.16,69.115,69.16,330600000.0
2009-04-22 11:22:00,69.16,69.185,69.15,69.185,767600000.0
2009-04-22 11:23:00,69.18,69.185,69.12,69.12,538600000.0
2009-04-22 11:24:00,69.12,69.14,69.115,69.13,356200000.0
2009-04-22 11:25:00,69.115,69.14,69.115,69.12,326800000.0
2009-04-22 11:26:00,69.12,69.15,69.1,69.15,296800000.0
2009-04-22 11:27:00,69.15,69.155,69.125,69.125,635400000.0
2009-04-22 11:28:00,69.125,69.125,69.09,69.1,458400000.0
2009-04-22 11:29:00,69.105,69.12,69.085,69.1,573600000.0
2009-04-22 11:30:00,69.1,69.1,69.045,69.045,471600000.0
2009-04-22 11:31:00,69.045,69.05,68.985,69.015,567100000.0
2009-04-22 11:32:00,69.015,69.045,69.01,69.025,354300000.0
2009-04-22 11:33:00,69.03,69.06,69.03,69.045,317000000.0
2009-04-22 11:34:00,69.045,69.105,69.04,69.065,284800000.0
2009-04-22 11:35:00,69.05,69.095,68.945,68.96,270500000.0
2009-04-22 11:36:00,68.96,68.975,68.95,68.97,313400000.0
2009-04-22 11:37:00,68.975,69.005,68.965,68.98,529800000.0
2009-04-22 11:38:00,68.98,69.045,68.915,69.025,760800000.0
2009-04-22 11:39:00,69.03,69.03,69.01,69.015,611400000.0
2009-04-22 11:40:00,69.015,69.015,68.935,68.975,524600000.0
2009-04-22 11:41:00,68.975,69.03,68.925,69.01,642800000.0
2009-04-22 11:42:00,69.01,69.02,69.005,69.01,326800000.0
2009-04-22 11:43:00,69.015,69.1,69.005,69.08,584000001.0
2009-04-22 11:44:00,69.08,69.095,69.03,69.03,475000000.0
2009-04-22 11:45:00,69.025,69.03,68.975,69.005,522400000.0
2009-04-22 11:46:00,69.01,69.02,68.98,69.01,399600000.0
2009-04-22 11:47:00,69.01,69.04,68.98,68.98,472400000.0
2009-04-22 11:48:00,68.975,68.98,68.9,68.935,583200000.0
2009-04-22 11:49:00,68.94,69.005,68.935,68.98,464800001.0
2009-04-22 11:50:00,68.975,68.99,68.95,68.97,237600000.0
2009-04-22 11:51:00,68.975,68.975,68.915,68.95,378800000.0
2009-04-22 11:52:00,68.95,68.985,68.935,68.94,341000000.0
2009-04-22 11:53:00,68.945,68.96,68.93,68.96,244400000.0
2009-04-22 11:54:00,68.965,68.98,68.955,68.97,417200000.0
2009-04-22 11:55:00,68.97,68.98,68.935,68.935,351200000.0
2009-04-22 11:56:00,68.94,68.955,68.93,68.955,231000000.0
2009-04-22 11:57:00,68.96,68.99,68.96,68.96,273200000.0
2009-04-22 11:58:00,68.96,68.96,68.92,68.95,430800000.0
2009-04-22 11:59:00,68.965,68.965,68.895,68.925,534800000.0
2009-04-22 12:00:00,68.925,68.975,68.885,68.89,358000000.0
2009-04-22 12:01:00,68.895,68.9,68.865,68.885,458800000.0
2009-04-22 12:02:00,68.89,68.89,68.87,68.875,343400000.0
2009-04-22 12:03:00,68.87,68.9,68.87,68.9,360400000.0
2009-04-22 12:04:00,68.9,68.92,68.89,68.92,550400000.0
2009-04-22 12:05:00,68.904,68.924,68.867,68.881,388800000.0
2009-04-22 12:06:00,68.884,68.909,68.841,68.855,433600000.0
2009-04-22 12:07:00,68.852,68.858,68.822,68.836,401800000.0
2009-04-22 12:08:00,68.841,68.85,68.78,68.787,409600000.0
2009-04-22 12:09:00,68.81,68.81,68.715,68.715,492400000.0
2009-04-22 12:10:00,68.71,68.755,68.67,68.745,422100000.0
2009-04-22 12:11:00,68.74,68.785,68.725,68.78,405000000.0
2009-04-22 12:12:00,68.78,68.82,68.74,68.82,488200000.0
2009-04-22 12:13:00,68.82,68.83,68.8,68.82,451200000.0
2009-04-22 12:14:00,68.82,68.895,68.82,68.895,470000000.0
2009-04-22 12:15:00,68.895,68.925,68.88,68.905,515000000.0
2009-04-22 12:16:00,68.905,68.93,68.89,68.905,364600000.0
2009-04-22 12:17:00,68.905,68.93,68.895,68.905,671600000.0
2009-04-22 12:18:00,68.905,68.92,68.9,68.92,352200000.0
2009-04-22 12:19:00,68.92,68.92,68.905,68.915,237600000.0
2009-04-22 12:20:00,68.91,68.965,68.91,68.96,389000000.0
2009-04-22 12:21:00,68.965,69.065,68.96,69.055,386000000.0
2009-04-22 12:22:00,69.055,69.06,68.965,68.975,337800000.0
2009-04-22 12:23:00,68.98,68.99,68.955,68.985,363000000.0
2009-04-22 12:24:00,68.98,68.995,68.945,68.985,664200000.0
2009-04-22 12:25:00,68.985,69.03,68.975,69.0,331599999.0
2009-04-22 12:26:00,69.005,69.005,68.97,69.0,330000000.0
2009-04-22 12:27:00,69.0,69.0,68.965,68.965,209800000.0
2009-04-22 12:28:00,68.965,68.975,68.945,68.975,149000000.0
2009-04-22 12:29:00,68.98,68.985,68.96,68.97,206600000.0
2009-04-22 12:30:00,68.975,68.98,68.955,68.96,116000000.0
2009-04-22 12:31:00,68.955,68.96,68.94,68.945,164800000.0
2009-04-22 12:32:00,68.94,68.95,68.915,68.935,351800000.0
2009-04-22 12:33:00,68.935,68.95,68.915,68.92,327400000.0
2009-04-22 12:34:00,68.92,68.945,68.92,68.94,281800000.0
2009-04-22 12:35:00,68.945,68.945,68.92,68.935,274400000.0
2009-04-22 12:36:00,68.935,68.945,68.915,68.915,281600000.0
2009-04-22 12:37:00,68.915,68.925,68.895,68.895,271200000.0
2009-04-22 12:38:00,68.895,68.91,68.875,68.88,319200000.0
2009-04-22 12:39:00,68.87,68.87,68.815,68.87,476400000.0
2009-04-22 12:40:00,68.87,68.92,68.865,68.91,517200000.0
2009-04-22 12:41:00,68.915,68.935,68.915,68.93,198400000.0
2009-04-22 12:42:00,68.925,68.925,68.905,68.91,287400000.0
2009-04-22 12:43:00,68.91,68.94,68.91,68.92,154200000.0
2009-04-22 12:44:00,68.915,68.965,68.91,68.96,417800000.0
2009-04-22 12:45:00,68.96,68.97,68.95,68.955,157400000.0
2009-04-22 12:46:00,68.955,68.98,68.95,68.98,304200000.0
2009-04-22 12:47:00,68.98,68.98,68.96,68.965,197200000.0
2009-04-22 12:48:00,68.965,68.965,68.935,68.965,396400000.0
2009-04-22 12:49:00,68.965,68.965,68.95,68.955,107200000.0
2009-04-22 12:50:00,68.955,68.985,68.95,68.985,240600000.0
2009-04-22 12:51:00,68.98,69.015,68.98,68.995,225200000.0
2009-04-22 12:52:00,68.995,69.04,68.995,69.025,320000000.0
2009-04-22 12:53:00,69.02,69.055,68.985,69.05,439800000.0
2009-04-22 12:54:00,69.05,69.05,69.005,69.005,361600000.0
2009-04-22 12:55:00,69.005,69.035,69.005,69.02,446800000.0
2009-04-22 12:56:00,69.02,69.045,69.015,69.02,319200000.0
2009-04-22 12:57:00,69.02,69.07,69.015,69.065,430400000.0
2009-04-22 12:58:00,69.07,69.075,69.015,69.05,533200000.0
2009-04-22 12:59:00,69.025,69.065,69.0,69.02,447100000.0
2009-04-22 13:00:00,69.02,69.02,68.98,69.02,343400000.0
2009-04-22 13:01:00,69.02,69.025,68.985,69.005,369800000.0
2009-04-22 13:02:00,69.005,69.005,68.985,68.995,222600000.0
2009-04-22 13:03:00,68.995,69.0,68.975,68.995,223000000.0
2009-04-22 13:04:00,68.995,69.0,68.985,68.985,182200000.0
2009-04-22 13:05:00,68.985,68.985,68.93,68.935,328600000.0
2009-04-22 13:06:00,68.945,68.95,68.92,68.935,537600000.0
2009-04-22 13:07:00,68.935,68.96,68.925,68.935,284400000.0
2009-04-22 13:08:00,68.93,68.93,68.9,68.915,314600000.0
2009-04-22 13:09:00,68.915,68.93,68.905,68.925,487800000.0
2009-04-22 13:10:00,68.925,68.935,68.92,68.925,382000000.0
2009-04-22 13:11:00,68.925,68.925,68.9,68.91,416200000.0
2009-04-22 13:12:00,68.91,68.91,68.885,68.885,219600000.0
2009-04-22 13:13:00,68.9,68.9,68.88,68.89,286000000.0
2009-04-22 13:14:00,68.89,68.92,68.89,68.92,288200000.0
2009-04-22 13:15:00,68.905,68.915,68.885,68.885,190400000.0
2009-04-22 13:16:00,68.88,68.88,68.84,68.845,311800000.0
2009-04-22 13:17:00,68.845,68.845,68.815,68.835,342800000.0
2009-04-22 13:18:00,68.835,68.91,68.83,68.905,333000000.0
2009-04-22 13:19:00,68.905,68.91,68.905,68.91,138800000.0
2009-04-22 13:20:00,68.91,68.98,68.91,68.965,315600000.0
2009-04-22 13:21:00,68.965,69.0,68.96,68.96,323000000.0
2009-04-22 13:22:00,68.96,68.975,68.935,68.94,383600000.0
2009-04-22 13:23:00,68.945,68.99,68.94,68.965,356000000.0
2009-04-22 13:24:00,68.965,68.97,68.955,68.97,223000000.0
2009-04-22 13:25:00,68.97,68.97,68.955,68.96,101000000.0
2009-04-22 13:26:00,68.96,69.035,68.955,69.03,366000000.0
2009-04-22 13:27:00,69.035,69.065,69.035,69.06,142000000.0
2009-04-22 13:28:00,69.075,69.085,69.045,69.075,362200001.0
2009-04-22 13:29:00,69.075,69.085,69.07,69.075,123600000.0
2009-04-22 13:30:00,69.075,69.075,69.01,69.01,408200000.0
2009-04-22 13:31:00,69.01,69.06,69.0,69.045,455000000.0
2009-04-22 13:32:00,69.045,69.05,69.02,69.02,314800000.0
2009-04-22 13:33:00,69.02,69.02,68.915,68.92,308100000.0
2009-04-22 13:34:00,68.93,68.985,68.93,68.98,393000000.0
2009-04-22 13:35:00,68.99,69.035,68.985,69.005,444200000.0
2009-04-22 13:36:00,69.01,69.025,69.01,69.02,139400000.0
2009-04-22 13:37:00,69.02,69.04,69.015,69.015,132800000.0
2009-04-22 13:38:00,69.015,69.035,69.015,69.03,244800000.0
2009-04-22 13:39:00,69.04,69.04,69.02,69.02,180000000.0
2009-04-22 13:40:00,69.025,69.07,69.02,69.065,183200000.0
2009-04-22 13:41:00,69.065,69.07,69.06,69.07,41800000.0
2009-04-22 13:42:00,69.065,69.095,69.045,69.085,368000000.0
2009-04-22 13:43:00,69.085,69.11,69.085,69.09,422599999.0
2009-04-22 13:44:00,69.09,69.09,69.06,69.06,341800000.0
2009-04-22 13:45:00,69.06,69.085,69.045,69.075,282000000.0
2009-04-22 13:46:00,69.075,69.09,69.05,69.055,374400000.0
2009-04-22 13:47:00,69.055,69.085,69.055,69.06,281600000.0
2009-04-22 13:48:00,69.06,69.085,69.05,69.06,176800000.0
2009-04-22 13:49:00,69.055,69.08,69.05,69.06,314200000.0
2009-04-22 13:50:00,69.065,69.075,69.05,69.07,220200000.0
2009-04-22 13:51:00,69.07,69.11,69.065,69.105,190400000.0
2009-04-22 13:52:00,69.105,69.12,69.105,69.105,205600000.0
2009-04-22 13:53:00,69.1,69.17,69.095,69.17,339000000.0
2009-04-22 13:54:00,69.17,69.22,69.165,69.185,436000000.0
2009-04-22 13:55:00,69.185,69.245,69.18,69.24,320600000.0
2009-04-22 13:56:00,69.245,69.315,69.245,69.31,509000000.0
2009-04-22 13:57:00,69.3,69.3,69.24,69.24,426600000.0
2009-04-22 13:58:00,69.24,69.24,69.175,69.185,450400000.0
2009-04-22 13:59:00,69.18,69.18,69.115,69.145,488600000.0
2009-04-22 14:00:00,69.14,69.195,69.125,69.195,576600000.0
2009-04-22 14:01:00,69.19,69.19,69.125,69.135,451000000.0
2009-04-22 14:02:00,69.135,69.14,68.91,68.915,639800000.0
2009-04-22 14:03:00,68.91,69.005,68.895,68.99,482200000.0
2009-04-22 14:04:00,68.99,68.99,68.905,68.955,636600000.0
2009-04-22 14:05:00,68.955,69.025,68.95,69.025,571800000.0
2009-04-22 14:06:00,69.03,69.04,68.925,69.01,561800000.0
2009-04-22 14:07:00,69.02,69.175,68.985,69.165,490200000.0
2009-04-22 14:08:00,69.16,69.16,69.065,69.08,501400000.0
2009-04-22 14:09:00,69.08,69.105,69.04,69.055,341000000.0
2009-04-22 14:10:00,69.055,69.105,69.02,69.085,496400000.0
2009-04-22 14:11:00,69.1,69.125,69.075,69.1,363000000.0
2009-04-22 14:12:00,69.095,69.13,69.09,69.105,383800000.0
2009-04-22 14:13:00,69.1,69.125,69.07,69.07,254000000.0
2009-04-22 14:14:00,69.075,69.085,69.035,69.05,433800000.0
2009-04-22 14:15:00,69.045,69.055,69.015,69.015,472200000.0
2009-04-22 14:16:00,69.015,69.035,68.98,68.985,249400000.0
2009-04-22 14:17:00,68.975,68.975,68.93,68.93,316800000.0
2009-04-22 14:18:00,68.93,68.935,68.865,68.92,480800000.0
2009-04-22 14:19:00,68.915,68.92,68.875,68.895,466200000.0
2009-04-22 14:20:00,68.895,68.905,68.735,68.74,449000000.0
2009-04-22 14:21:00,68.735,68.735,68.59,68.605,449800000.0
2009-04-22 14:22:00,68.605,68.645,68.58,68.63,574000000.0
2009-04-22 14:23:00,68.63,68.745,68.62,68.74,510800000.0
2009-04-22 14:24:00,68.74,68.77,68.715,68.745,393000000.0
2009-04-22 14:25:00,68.745,68.78,68.71,68.715,454000000.0
2009-04-22 14:26:00,68.715,68.79,68.715,68.775,356000000.0
2009-04-22 14:27:00,68.775,68.815,68.77,68.795,202000000.0
2009-04-22 14:28:00,68.795,68.84,68.76,68.83,266200000.0
2009-04-22 14:29:00,68.82,68.855,68.795,68.855,302200000.0
2009-04-22 14:30:00,68.855,68.855,68.795,68.795,406800000.0
2009-04-22 14:31:00,68.795,68.795,68.755,68.775,349800000.0
2009-04-22 14:32:00,68.775,68.775,68.695,68.7,383400000.0
2009-04-22 14:33:00,68.7,68.7,68.605,68.66,567600000.0
2009-04-22 14:34:00,68.665,68.735,68.62,68.735,569400000.0
2009-04-22 14:35:00,68.735,68.75,68.66,68.67,530200000.0
2009-04-22 14:36:00,68.67,68.78,68.67,68.78,255200000.0
2009-04-22 14:37:00,68.78,68.78,68.665,68.695,405400000.0
2009-04-22 14:38:00,68.7,68.71,68.66,68.7,702400000.0
2009-04-22 14:39:00,68.71,68.745,68.67,68.745,535600000.0
2009-04-22 14:40:00,68.745,68.785,68.73,68.74,440200000.0
2009-04-22 14:41:00,68.74,68.76,68.725,68.725,384400000.0
2009-04-22 14:42:00,68.73,68.75,68.695,68.72,334000000.0
2009-04-22 14:43:00,68.72,68.76,68.68,68.685,541999999.0
2009-04-22 14:44:00,68.695,68.73,68.67,68.675,508800000.0
2009-04-22 14:45:00,68.68,68.71,68.665,68.705,300600000.0
2009-04-22 14:46:00,68.7,68.725,68.685,68.725,296600000.0
2009-04-22 14:47:00,68.72,68.735,68.68,68.695,625000000.0
2009-04-22 14:48:00,68.695,68.74,68.695,68.705,500399999.0
2009-04-22 14:49:00,68.705,68.78,68.705,68.77,351400000.0
2009-04-22 14:50:00,68.765,68.795,68.74,68.76,619400000.0
2009-04-22 14:51:00,68.76,68.795,68.74,68.795,409000000.0
2009-04-22 14:52:00,68.795,68.795,68.74,68.775,620800000.0
2009-04-22 14:53:00,68.77,68.77,68.71,68.715,477800000.0
2009-04-22 14:54:00,68.72,68.765,68.71,68.76,563800000.0
2009-04-22 14:55:00,68.75,68.76,68.715,68.72,454600001.0
2009-04-22 14:56:00,68.72,68.72,68.68,68.685,253600000.0
2009-04-22 14:57:00,68.685,68.7,68.68,68.68,350600000.0
2009-04-22 14:58:00,68.69,68.69,68.655,68.685,372000000.0
2009-04-22 14:59:00,68.69,68.695,68.66,68.665,657200000.0
2009-04-22 15:00:00,68.67,68.685,68.63,68.66,565000000.0
2009-04-22 15:01:00,68.66,68.685,68.605,68.605,469000000.0
2009-04-22 15:02:00,68.61,68.61,68.565,68.58,518400000.0
2009-04-22 15:03:00,68.58,68.615,68.56,68.575,540600000.0
2009-04-22 15:04:00,68.57,68.59,68.54,68.56,744800000.0
2009-04-22 15:05:00,68.565,68.585,68.535,68.555,506800000.0
2009-04-22 15:06:00,68.55,68.565,68.47,68.48,526400000.0
2009-04-22 15:07:00,68.48,68.485,68.4,68.4,541600000.0
2009-04-22 15:08:00,68.4,68.41,68.38,68.405,444800001.0
2009-04-22 15:09:00,68.415,68.45,68.4,68.445,599999999.0
2009-04-22 15:10:00,68.45,68.525,68.45,68.52,426000000.0
2009-04-22 15:11:00,68.535,68.58,68.53,68.53,475700000.0
2009-04-22 15:12:00,68.525,68.54,68.5,68.53,496600000.0
2009-04-22 15:13:00,68.53,68.59,68.53,68.575,433200000.0
2009-04-22 15:14:00,68.575,68.605,68.525,68.55,528600000.0
2009-04-22 15:15:00,68.555,68.61,68.555,68.58,676200001.0
2009-04-22 15:16:00,68.58,68.62,68.545,68.615,480400000.0
2009-04-22 15:17:00,68.615,68.63,68.575,68.62,552000000.0
2009-04-22 15:18:00,68.62,68.65,68.585,68.585,533200000.0
2009-04-22 15:19:00,68.585,68.605,68.565,68.605,343400000.0
2009-04-22 15:20:00,68.605,68.66,68.595,68.655,297800000.0
2009-04-22 15:21:00,68.655,68.655,68.58,68.58,568000000.0
2009-04-22 15:22:00,68.585,68.63,68.56,68.625,594000000.0
2009-04-22 15:23:00,68.62,68.635,68.585,68.62,679799999.0
2009-04-22 15:24:00,68.615,68.66,68.615,68.63,462000000.0
2009-04-22 15:25:00,68.63,68.725,68.62,68.7,653400000.0
2009-04-22 15:26:00,68.705,68.765,68.675,68.745,482000000.0
2009-04-22 15:27:00,68.75,68.8,68.725,68.775,264200000.0
2009-04-22 15:28:00,68.79,68.815,68.765,68.78,249000000.0
2009-04-22 15:29:00,68.775,68.825,68.755,68.815,309700000.0
2009-04-22 15:30:00,68.815,68.86,68.765,68.775,430500000.0
2009-04-22 15:31:00,68.8,68.81,68.72,68.76,391200000.0
2009-04-22 15:32:00,68.76,68.79,68.7,68.76,410800000.0
2009-04-22 15:33:00,68.765,68.765,68.705,68.75,348100000.0
2009-04-22 15:34:00,68.75,68.785,68.745,68.78,354600000.0
2009-04-22 15:35:00,68.79,68.88,68.79,68.875,287200000.0
2009-04-22 15:36:00,68.87,68.885,68.815,68.86,367800000.0
2009-04-22 15:37:00,68.87,68.985,68.855,68.985,448000000.0
2009-04-22 15:38:00,68.985,69.005,68.895,68.915,294600000.0
2009-04-22 15:39:00,68.915,68.995,68.915,68.995,367200000.0
2009-04-22 15:40:00,69.0,69.015,68.965,69.0,444200000.0
2009-04-22 15:41:00,69.0,69.115,68.995,69.105,477000000.0
2009-04-22 15:42:00,69.105,69.175,69.105,69.13,347000000.0
2009-04-22 15:43:00,69.125,69.125,69.02,69.02,393200000.0
2009-04-22 15:44:00,69.015,69.065,69.01,69.04,317200000.0
2009-04-22 15:45:00,69.045,69.05,68.965,68.98,385400000.0
2009-04-22 15:46:00,68.98,69.05,68.975,69.04,221800000.0
2009-04-22 15:47:00,69.04,69.06,68.98,68.98,228600000.0
2009-04-22 15:48:00,68.985,69.05,68.98,69.015,367600001.0
2009-04-22 15:49:00,69.02,69.04,68.94,68.965,339600000.0
2009-04-22 15:50:00,68.965,69.0,68.885,68.925,455200000.0
2009-04-22 15:51:00,68.925,69.025,68.915,68.965,341700000.0
2009-04-22 15:52:00,68.955,69.09,68.955,69.09,368500000.0
2009-04-22 15:53:00,69.09,69.2,69.09,69.15,420000000.0
2009-04-22 15:54:00,69.145,69.175,69.11,69.13,406700000.0
2009-04-22 15:55:00,69.14,69.175,69.1,69.175,371800000.0
2009-04-22 15:56:00,69.18,69.185,69.12,69.18,297000000.0
2009-04-22 15:57:00,69.175,69.195,69.145,69.17,262000000.0
2009-04-22 15:58:00,69.16,69.205,69.115,69.2,434600000.0
2009-04-22 15:59:00,69.195,69.21,69.18,69.2,186400000.0
2009-04-22 16:00:00,69.2,69.38,69.19,69.38,605800000.0
2009-04-22 16:01:00,69.38,69.49,69.38,69.475,534600000.0
2009-04-22 16:02:00,69.485,69.55,69.47,69.54,438100000.0
2009-04-22 16:03:00,69.545,69.545,69.47,69.47,285600000.0
2009-04-22 16:04:00,69.49,69.52,69.415,69.43,273300001.0
2009-04-22 16:05:00,69.43,69.475,69.4,69.425,304300000.0
2009-04-22 16:06:00,69.415,69.455,69.4,69.445,236700000.0
2009-04-22 16:07:00,69.44,69.46,69.37,69.375,208400000.0
2009-04-22 16:08:00,69.375,69.375,69.32,69.34,237500000.0
2009-04-22 16:09:00,69.34,69.39,69.31,69.385,209000000.0
2009-04-22 16:10:00,69.39,69.4,69.345,69.38,355800000.0
2009-04-22 16:11:00,69.38,69.39,69.325,69.355,246600000.0
2009-04-22 16:12:00,69.35,69.49,69.34,69.49,296400000.0
2009-04-22 16:13:00,69.495,69.555,69.445,69.505,344600001.0
2009-04-22 16:14:00,69.5,69.59,69.485,69.59,313800000.0
2009-04-22 16:15:00,69.585,69.585,69.535,69.56,252700000.0
2009-04-22 16:16:00,69.56,69.58,69.51,69.555,359600000.0
2009-04-22 16:17:00,69.55,69.565,69.525,69.555,294400000.0
2009-04-22 16:18:00,69.555,69.56,69.465,69.5,414800000.0
2009-04-22 16:19:00,69.5,69.515,69.445,69.485,324200000.0
2009-04-22 16:20:00,69.49,69.53,69.445,69.47,390900000.0
2009-04-22 16:21:00,69.47,69.58,69.46,69.575,636600000.0
2009-04-22 16:22:00,69.575,69.61,69.55,69.57,330200000.0
2009-04-22 16:23:00,69.575,69.635,69.57,69.63,506400000.0
2009-04-22 16:24:00,69.635,69.695,69.625,69.695,531399999.0
2009-04-22 16:25:00,69.685,69.79,69.675,69.775,468600000.0
2009-04-22 16:26:00,69.775,69.815,69.735,69.76,510800000.0
2009-04-22 16:27:00,69.76,69.81,69.75,69.75,379800000.0
2009-04-22 16:28:00,69.76,69.775,69.715,69.725,465200001.0
2009-04-22 16:29:00,69.72,69.745,69.715,69.725,295800000.0
2009-04-22 16:30:00,69.715,69.745,69.68,69.685,319200000.0
2009-04-22 16:31:00,69.68,69.68,69.605,69.62,466000000.0
2009-04-22 16:32:00,69.615,69.64,69.615,69.63,317800000.0
2009-04-22 16:33:00,69.63,69.64,69.595,69.61,344400000.0
2009-04-22 16:34:00,69.615,69.615,69.535,69.55,279800000.0
2009-04-22 16:35:00,69.545,69.63,69.545,69.6,397800000.0
2009-04-22 16:36:00,69.6,69.65,69.58,69.635,200000000.0
2009-04-22 16:37:00,69.635,69.635,69.555,69.565,306400000.0
2009-04-22 16:38:00,69.565,69.575,69.545,69.56,462600000.0
2009-04-22 16:39:00,69.57,69.615,69.57,69.58,285200000.0
2009-04-22 16:40:00,69.57,69.64,69.55,69.62,354000000.0
2009-04-22 16:41:00,69.62,69.625,69.6,69.605,236600000.0
2009-04-22 16:42:00,69.605,69.605,69.57,69.57,215200000.0
2009-04-22 16:43:00,69.565,69.585,69.515,69.525,335400000.0
2009-04-22 16:44:00,69.52,69.545,69.515,69.515,410400000.0
2009-04-22 16:45:00,69.515,69.58,69.515,69.555,347800000.0
2009-04-22 16:46:00,69.555,69.59,69.525,69.56,324400000.0
2009-04-22 16:47:00,69.565,69.58,69.515,69.52,248400000.0
2009-04-22 16:48:00,69.515,69.53,69.455,69.47,257600000.0
2009-04-22 16:49:00,69.47,69.505,69.46,69.475,307600000.0
2009-04-22 16:50:00,69.47,69.485,69.445,69.48,251800000.0
2009-04-22 16:51:00,69.48,69.495,69.45,69.47,342800000.0
2009-04-22 16:52:00,69.46,69.485,69.445,69.45,404800000.0
2009-04-22 16:53:00,69.45,69.49,69.44,69.44,542400000.0
2009-04-22 16:54:00,69.44,69.455,69.385,69.415,485800000.0
2009-04-22 16:55:00,69.405,69.495,69.39,69.48,369200000.0
2009-04-22 16:56:00,69.48,69.52,69.475,69.52,405000000.0
2009-04-22 16:57:00,69.52,69.54,69.465,69.465,407200000.0
2009-04-22 16:58:00,69.465,69.48,69.455,69.465,339000000.0
2009-04-22 16:59:00,69.47,69.47,69.435,69.46,446200000.0
2009-04-22 17:00:00,69.465,69.47,69.4,69.41,528200001.0
2009-04-22 17:01:00,69.41,69.45,69.4,69.43,395000000.0
2009-04-22 17:02:00,69.415,69.465,69.4,69.42,286600000.0
2009-04-22 17:03:00,69.42,69.44,69.39,69.42,344600000.0
2009-04-22 17:04:00,69.42,69.455,69.375,69.385,387400000.0
2009-04-22 17:05:00,69.385,69.4,69.36,69.385,370600000.0
2009-04-22 17:06:00,69.385,69.41,69.37,69.38,401999999.0
2009-04-22 17:07:00,69.39,69.425,69.37,69.41,272400000.0
2009-04-22 17:08:00,69.41,69.44,69.405,69.425,185000000.0
2009-04-22 17:09:00,69.435,69.445,69.39,69.39,325800000.0
2009-04-22 17:10:00,69.39,69.445,69.39,69.44,287400000.0
2009-04-22 17:11:00,69.435,69.435,69.36,69.36,501600000.0
2009-04-22 17:12:00,69.36,69.415,69.36,69.395,256800000.0
2009-04-22 17:13:00,69.395,69.44,69.39,69.425,240200000.0
2009-04-22 17:14:00,69.43,69.435,69.375,69.42,268800000.0
2009-04-22 17:15:00,69.42,69.45,69.4,69.435,176800000.0
2009-04-22 17:16:00,69.44,69.445,69.41,69.415,126400000.0
2009-04-22 17:17:00,69.41,69.52,69.41,69.515,183600000.0
2009-04-22 17:18:00,69.495,69.535,69.495,69.52,205000000.0
2009-04-22 17:19:00,69.525,69.53,69.52,69.52,81800000.0
2009-04-22 17:20:00,69.52,69.53,69.505,69.515,136600000.0
2009-04-22 17:21:00,69.52,69.56,69.515,69.56,133000000.0
2009-04-22 17:22:00,69.56,69.615,69.55,69.605,255900000.0
2009-04-22 17:23:00,69.605,69.61,69.56,69.58,161200000.0
2009-04-22 17:24:00,69.585,69.625,69.57,69.615,250000000.0
2009-04-22 17:25:00,69.61,69.66,69.595,69.605,328000001.0
2009-04-22 17:26:00,69.595,69.67,69.595,69.65,519099999.0
2009-04-22 17:27:00,69.645,69.665,69.615,69.62,444200000.0
2009-04-22 17:28:00,69.625,69.63,69.57,69.61,343800000.0
2009-04-22 17:29:00,69.595,69.65,69.595,69.65,507600000.0
2009-04-22 17:30:00,69.66,69.7,69.65,69.68,215600000.0
2009-04-22 17:31:00,69.675,69.71,69.645,69.7,87400000.0
2009-04-22 17:32:00,69.695,69.71,69.66,69.675,337800000.0
2009-04-22 17:33:00,69.665,69.715,69.655,69.665,329000000.0
2009-04-22 17:34:00,69.67,69.685,69.65,69.66,130000000.0
2009-04-22 17:35:00,69.67,69.67,69.605,69.655,289600000.0
2009-04-22 17:36:00,69.655,69.655,69.625,69.63,238000000.0
2009-04-22 17:37:00,69.63,69.67,69.63,69.63,241800000.0
2009-04-22 17:38:00,69.63,69.66,69.63,69.645,191000000.0
2009-04-22 17:39:00,69.645,69.7,69.645,69.685,452599999.0
2009-04-22 17:40:00,69.685,69.705,69.675,69.695,313600000.0
2009-04-22 17:41:00,69.695,69.695,69.645,69.69,219800000.0
2009-04-22 17:42:00,69.69,69.77,69.69,69.735,264200000.0
2009-04-22 17:43:00,69.75,69.755,69.695,69.695,277400000.0
2009-04-22 17:44:00,69.7,69.71,69.67,69.7,167400000.0
2009-04-22 17:45:00,69.7,69.745,69.7,69.735,191200000.0
2009-04-22 17:46:00,69.73,69.745,69.725,69.745,98800000.0
2009-04-22 17:47:00,69.74,69.74,69.73,69.735,90200000.0
2009-04-22 17:48:00,69.74,69.74,69.72,69.72,221200000.0
2009-04-22 17:49:00,69.725,69.73,69.69,69.69,195800000.0
2009-04-22 17:50:00,69.69,69.69,69.645,69.665,199800000.0
2009-04-22 17:51:00,69.66,69.665,69.625,69.64,185400000.0
2009-04-22 17:52:00,69.64,69.66,69.615,69.625,299000000.0
2009-04-22 17:53:00,69.625,69.68,69.615,69.68,166400000.0
2009-04-22 17:54:00,69.685,69.69,69.67,69.685,196400000.0
2009-04-22 17:55:00,69.685,69.695,69.645,69.66,339400000.0
2009-04-22 17:56:00,69.66,69.695,69.65,69.695,208000000.0
2009-04-22 17:57:00,69.69,69.73,69.69,69.73,173800000.0
2009-04-22 17:58:00,69.725,69.725,69.71,69.715,84600000.0
2009-04-22 17:59:00,69.715,69.75,69.71,69.75,158800000.0
2009-04-22 18:00:00,69.745,69.755,69.715,69.73,114200000.0
2009-04-22 18:01:00,69.73,69.76,69.72,69.73,202000000.0
2009-04-22 18:02:00,69.73,69.745,69.695,69.7,76800000.0
2009-04-22 18:03:00,69.695,69.705,69.68,69.685,107000000.0
2009-04-22 18:04:00,69.68,69.725,69.675,69.72,123400000.0
2009-04-22 18:05:00,69.715,69.75,69.685,69.745,92600000.0
2009-04-22 18:06:00,69.74,69.745,69.73,69.73,91800000.0
2009-04-22 18:07:00,69.725,69.785,69.7,69.745,203400000.0
2009-04-22 18:08:00,69.73,69.75,69.705,69.715,133000000.0
2009-04-22 18:09:00,69.715,69.745,69.705,69.74,163800000.0
2009-04-22 18:10:00,69.74,69.77,69.715,69.76,172600000.0
2009-04-22 18:11:00,69.755,69.76,69.745,69.76,104200000.0
2009-04-22 18:12:00,69.755,69.76,69.74,69.74,90400000.0
2009-04-22 18:13:00,69.74,69.74,69.71,69.725,122800000.0
2009-04-22 18:14:00,69.72,69.725,69.69,69.69,45200000.0
2009-04-22 18:15:00,69.69,69.69,69.66,69.67,92200000.0
2009-04-22 18:16:00,69.665,69.665,69.635,69.635,54400000.0
2009-04-22 18:17:00,69.63,69.64,69.615,69.62,56000000.0
2009-04-22 18:18:00,69.61,69.62,69.6,69.615,93800000.0
2009-04-22 18:19:00,69.62,69.62,69.565,69.57,156800000.0
2009-04-22 18:20:00,69.57,69.57,69.51,69.515,162800000.0
2009-04-22 18:21:00,69.515,69.52,69.48,69.49,99600000.0
2009-04-22 18:22:00,69.485,69.495,69.445,69.445,159800000.0
2009-04-22 18:23:00,69.45,69.47,69.445,69.46,113600000.0
2009-04-22 18:24:00,69.465,69.485,69.46,69.465,119800000.0
2009-04-22 18:25:00,69.465,69.495,69.465,69.485,109800000.0
2009-04-22 18:26:00,69.48,69.485,69.43,69.43,186000000.0
2009-04-22 18:27:00,69.43,69.43,69.38,69.4,134800000.0
2009-04-22 18:28:00,69.4,69.4,69.37,69.385,140200000.0
2009-04-22 18:29:00,69.385,69.39,69.35,69.35,112000000.0
2009-04-22 18:30:00,69.35,69.35,69.28,69.3,207800000.0
2009-04-22 18:31:00,69.3,69.33,69.285,69.325,201000000.0
2009-04-22 18:32:00,69.32,69.36,69.31,69.36,83600000.0
2009-04-22 18:33:00,69.365,69.365,69.335,69.335,72000000.0
2009-04-22 18:34:00,69.33,69.34,69.305,69.33,145600000.0
2009-04-22 18:35:00,69.34,69.34,69.285,69.285,212200000.0
2009-04-22 18:36:00,69.285,69.29,69.265,69.28,128400000.0
2009-04-22 18:37:00,69.285,69.33,69.28,69.325,128200000.0
2009-04-22 18:38:00,69.325,69.34,69.31,69.32,167400000.0
2009-04-22 18:39:00,69.32,69.385,69.32,69.375,88000000.0
2009-04-22 18:40:00,69.375,69.385,69.365,69.375,84200000.0
2009-04-22 18:41:00,69.37,69.38,69.335,69.335,138200000.0
2009-04-22 18:42:00,69.335,69.34,69.295,69.295,88200000.0
2009-04-22 18:43:00,69.29,69.295,69.24,69.26,247600000.0
2009-04-22 18:44:00,69.255,69.28,69.155,69.155,171500000.0
2009-04-22 18:45:00,69.16,69.165,69.07,69.1,317600000.0
2009-04-22 18:46:00,69.095,69.095,69.05,69.07,128000000.0
2009-04-22 18:47:00,69.075,69.08,69.05,69.05,146600000.0
2009-04-22 18:48:00,69.055,69.065,69.04,69.045,80000000.0
2009-04-22 18:49:00,69.045,69.1,69.045,69.07,189200000.0
2009-04-22 18:50:00,69.07,69.085,69.065,69.075,145000000.0
2009-04-22 18:51:00,69.075,69.085,69.06,69.07,76800000.0
2009-04-22 18:52:00,69.075,69.095,69.07,69.07,106200000.0
2009-04-22 18:53:00,69.065,69.07,69.015,69.065,122200000.0
2009-04-22 18:54:00,69.065,69.11,69.065,69.105,194600000.0
2009-04-22 18:55:00,69.11,69.195,69.11,69.19,202000000.0
2009-04-22 18:56:00,69.19,69.265,69.19,69.25,201600000.0
2009-04-22 18:57:00,69.265,69.27,69.245,69.265,67200000.0
2009-04-22 18:58:00,69.27,69.28,69.23,69.26,72000000.0
2009-04-22 18:59:00,69.265,69.27,69.215,69.225,119400000.0
2009-04-22 19:00:00,69.22,69.235,69.21,69.23,41600000.0
2009-04-22 19:01:00,69.235,69.255,69.23,69.245,68800000.0
2009-04-22 19:02:00,69.25,69.255,69.24,69.25,46400000.0
2009-04-22 19:03:00,69.245,69.245,69.17,69.175,98000000.0
2009-04-22 19:04:00,69.185,69.25,69.18,69.25,99200000.0
2009-04-22 19:05:00,69.265,69.285,69.255,69.27,57600000.0
2009-04-22 19:06:00,69.27,69.275,69.25,69.25,73600000.0
2009-04-22 19:07:00,69.25,69.33,69.25,69.32,289000000.0
2009-04-22 19:08:00,69.31,69.33,69.275,69.3,98600000.0
2009-04-22 19:09:00,69.3,69.35,69.3,69.33,140800000.0
2009-04-22 19:10:00,69.33,69.34,69.305,69.31,46400000.0
2009-04-22 19:11:00,69.305,69.305,69.215,69.22,81400000.0
2009-04-22 19:12:00,69.225,69.28,69.22,69.26,121600000.0
2009-04-22 19:13:00,69.26,69.265,69.24,69.26,91200000.0
2009-04-22 19:14:00,69.255,69.29,69.245,69.265,137200000.0
2009-04-22 19:15:00,69.27,69.29,69.255,69.28,74600000.0
2009-04-22 19:16:00,69.285,69.335,69.275,69.295,95400000.0
2009-04-22 19:17:00,69.295,69.32,69.29,69.295,117800000.0
2009-04-22 19:18:00,69.3,69.32,69.29,69.3,189200000.0
2009-04-22 19:19:00,69.295,69.315,69.295,69.305,105400000.0
2009-04-22 19:20:00,69.305,69.34,69.305,69.34,127400000.0
2009-04-22 19:21:00,69.345,69.375,69.345,69.35,91200000.0
2009-04-22 19:22:00,69.36,69.375,69.36,69.365,36800000.0
2009-04-22 19:23:00,69.365,69.365,69.33,69.35,60800000.0
2009-04-22 19:24:00,69.35,69.35,69.3,69.34,131600000.0
2009-04-22 19:25:00,69.35,69.35,69.325,69.345,64000000.0
2009-04-22 19:26:00,69.345,69.405,69.325,69.395,129600000.0
2009-04-22 19:27:00,69.39,69.445,69.385,69.435,116200000.0
2009-04-22 19:28:00,69.44,69.465,69.44,69.44,64000000.0
2009-04-22 19:29:00,69.44,69.465,69.435,69.44,168400000.0
2009-04-22 19:30:00,69.44,69.445,69.41,69.42,52800000.0
2009-04-22 19:31:00,69.42,69.44,69.405,69.415,112400000.0
2009-04-22 19:32:00,69.425,69.425,69.37,69.37,56000000.0
2009-04-22 19:33:00,69.375,69.38,69.34,69.375,153200000.0
2009-04-22 19:34:00,69.38,69.455,69.365,69.455,115200000.0
2009-04-22 19:35:00,69.45,69.5,69.45,69.49,160800000.0
2009-04-22 19:36:00,69.495,69.515,69.495,69.515,84800000.0
2009-04-22 19:37:00,69.535,69.535,69.51,69.52,43200000.0
2009-04-22 19:38:00,69.52,69.585,69.52,69.58,154400000.0
2009-04-22 19:39:00,69.58,69.625,69.56,69.565,175000000.0
2009-04-22 19:40:00,69.565,69.595,69.565,69.575,104600000.0
2009-04-22 19:41:00,69.575,69.585,69.54,69.54,82800000.0
2009-04-22 19:42:00,69.545,69.545,69.48,69.48,121600000.0
2009-04-22 19:43:00,69.48,69.52,69.48,69.49,97600000.0
2009-04-22 19:44:00,69.49,69.505,69.46,69.475,65600000.0
2009-04-22 19:45:00,69.48,69.48,69.415,69.42,119000000.0
2009-04-22 19:46:00,69.42,69.43,69.405,69.41,97600000.0
2009-04-22 19:47:00,69.41,69.42,69.395,69.415,76400000.0
2009-04-22 19:48:00,69.42,69.48,69.42,69.45,100200000.0
2009-04-22 19:49:00,69.46,69.465,69.415,69.415,112200000.0
2009-04-22 19:50:00,69.415,69.44,69.415,69.44,67000000.0
2009-04-22 19:51:00,69.44,69.455,69.41,69.415,117000000.0
2009-04-22 19:52:00,69.42,69.43,69.405,69.42,53200000.0
2009-04-22 19:53:00,69.415,69.415,69.38,69.38,25600000.0
2009-04-22 19:54:00,69.38,69.385,69.365,69.38,85800000.0
2009-04-22 19:55:00,69.38,69.38,69.355,69.37,61600000.0
2009-04-22 19:56:00,69.375,69.375,69.215,69.225,113900000.0
2009-04-22 19:57:00,69.235,69.27,69.22,69.27,203200000.0
2009-04-22 19:58:00,69.265,69.27,69.24,69.245,78400000.0
2009-04-22 19:59:00,69.255,69.255,69.2,69.215,135800000.0
2009-04-22 20:00:00,69.21,69.24,69.175,69.235,142200000.0
2009-04-22 20:01:00,69.25,69.295,69.245,69.25,146200000.0
2009-04-22 20:02:00,69.255,69.27,69.25,69.25,172600000.0
2009-04-22 20:03:00,69.26,69.285,69.255,69.265,88200000.0
2009-04-22 20:04:00,69.26,69.29,69.26,69.265,62000000.0
2009-04-22 20:05:00,69.265,69.275,69.24,69.275,113400000.0
2009-04-22 20:06:00,69.27,69.285,69.25,69.28,97600000.0
2009-04-22 20:07:00,69.285,69.345,69.285,69.345,76000000.0
2009-04-22 20:08:00,69.34,69.415,69.34,69.37,126400000.0
2009-04-22 20:09:00,69.37,69.395,69.35,69.355,124800000.0
2009-04-22 20:10:00,69.365,69.365,69.33,69.33,87200000.0
2009-04-22 20:11:00,69.325,69.35,69.32,69.325,52800000.0
2009-04-22 20:12:00,69.335,69.335,69.325,69.33,81600000.0
2009-04-22 20:13:00,69.335,69.335,69.28,69.285,100600000.0
2009-04-22 20:14:00,69.285,69.34,69.265,69.335,157800000.0
2009-04-22 20:15:00,69.335,69.44,69.335,69.38,119000000.0
2009-04-22 20:16:00,69.38,69.415,69.38,69.4,268800000.0
2009-04-22 20:17:00,69.395,69.41,69.36,69.395,163400000.0
2009-04-22 20:18:00,69.4,69.405,69.39,69.4,51200000.0
2009-04-22 20:19:00,69.4,69.425,69.4,69.405,31000000.0
2009-04-22 20:20:00,69.41,69.485,69.4,69.485,81800000.0
2009-04-22 20:21:00,69.49,69.52,69.49,69.52,98200000.0
2009-04-22 20:22:00,69.52,69.53,69.505,69.52,82600000.0
2009-04-22 20:23:00,69.51,69.52,69.505,69.515,116600000.0
2009-04-22 20:24:00,69.52,69.52,69.5,69.51,137000000.0
2009-04-22 20:25:00,69.52,69.56,69.515,69.53,220800000.0
2009-04-22 20:26:00,69.535,69.535,69.49,69.505,130000000.0
2009-04-22 20:27:00,69.505,69.52,69.5,69.51,112000000.0
2009-04-22 20:28:00,69.515,69.515,69.49,69.5,183200000.0
2009-04-22 20:29:00,69.49,69.525,69.49,69.525,111400000.0
2009-04-22 20:30:00,69.555,69.63,69.545,69.63,244600000.0
2009-04-22 20:31:00,69.62,69.65,69.62,69.635,232200000.0
2009-04-22 20:32:00,69.63,69.65,69.625,69.645,115000000.0
2009-04-22 20:33:00,69.64,69.655,69.62,69.64,174000000.0
2009-04-22 20:34:00,69.65,69.66,69.6,69.6,166200000.0
2009-04-22 20:35:00,69.605,69.64,69.595,69.595,106400000.0
2009-04-22 20:36:00,69.595,69.64,69.595,69.635,127000000.0
2009-04-22 20:37:00,69.635,69.67,69.625,69.655,125800000.0
2009-04-22 20:38:00,69.655,69.735,69.655,69.735,169200000.0
2009-04-22 20:39:00,69.725,69.75,69.72,69.74,126400000.0
2009-04-22 20:40:00,69.745,69.815,69.74,69.81,151600000.0
2009-04-22 20:41:00,69.81,69.865,69.81,69.855,194600000.0
2009-04-22 20:42:00,69.845,69.845,69.81,69.815,132000000.0
2009-04-22 20:43:00,69.82,69.825,69.785,69.795,166600000.0
2009-04-22 20:44:00,69.8,69.83,69.77,69.8,191600000.0
2009-04-22 20:45:00,69.8,69.815,69.8,69.805,76200000.0
2009-04-22 20:46:00,69.81,69.835,69.785,69.795,172800000.0
2009-04-22 20:47:00,69.79,69.815,69.775,69.78,106000000.0
2009-04-22 20:48:00,69.78,69.815,69.78,69.805,86600000.0
2009-04-22 20:49:00,69.81,69.86,69.805,69.83,165400000.0
2009-04-22 20:50:00,69.835,69.835,69.82,69.825,33600000.0
2009-04-22 20:51:00,69.825,69.855,69.825,69.85,83200000.0
2009-04-22 20:52:00,69.85,69.86,69.805,69.805,118400000.0
2009-04-22 20:53:00,69.81,69.87,69.805,69.87,144400000.0
2009-04-22 20:54:00,69.865,69.89,69.865,69.88,204400000.0
2009-04-22 20:55:00,69.88,69.89,69.87,69.88,108200000.0
2009-04-22 20:56:00,69.875,69.875,69.855,69.86,78400000.0
2009-04-22 20:57:00,69.85,69.86,69.785,69.785,148400000.0
2009-04-22 20:58:00,69.785,69.81,69.735,69.76,224200000.0
2009-04-22 20:59:00,69.75,69.79,69.75,69.77,163800000.0
2009-04-22 21:00:00,69.77,69.77,69.695,69.705,127800000.0
2009-04-22 21:01:00,69.705,69.725,69.675,69.72,82000000.0
2009-04-22 21:02:00,69.715,69.76,69.68,69.72,109600000.0
2009-04-22 21:03:00,69.72,69.77,69.71,69.76,88200000.0
2009-04-22 21:04:00,69.75,69.76,69.735,69.76,80200000.0
2009-04-22 21:05:00,69.75,69.765,69.75,69.755,56800000.0
2009-04-22 21:06:00,69.755,69.765,69.73,69.73,95400000.0
2009-04-22 21:07:00,69.73,69.745,69.715,69.74,83200000.0
2009-04-22 21:08:00,69.74,69.74,69.725,69.74,41000000.0
2009-04-22 21:09:00,69.74,69.74,69.72,69.73,40000000.0
2009-04-22 21:10:00,69.735,69.835,69.735,69.83,112800000.0
2009-04-22 21:11:00,69.835,69.84,69.815,69.815,47800000.0
2009-04-22 21:12:00,69.805,69.825,69.795,69.82,47200000.0
2009-04-22 21:13:00,69.825,69.86,69.82,69.85,160200000.0
2009-04-22 21:14:00,69.855,69.855,69.83,69.84,26200000.0
2009-04-22 21:15:00,69.84,69.845,69.84,69.845,35000000.0
2009-04-22 21:16:00,69.845,69.865,69.845,69.855,33600000.0
2009-04-22 21:17:00,69.855,69.855,69.795,69.795,131400000.0
2009-04-22 21:18:00,69.795,69.795,69.73,69.74,112600000.0
2009-04-22 21:19:00,69.74,69.74,69.655,69.675,198400000.0
2009-04-22 21:20:00,69.67,69.75,69.67,69.695,210200000.0
2009-04-22 21:21:00,69.695,69.725,69.68,69.72,96400000.0
2009-04-22 21:22:00,69.715,69.765,69.675,69.76,158800000.0
2009-04-22 21:23:00,69.76,69.76,69.66,69.68,206500000.0
2009-04-22 21:24:00,69.685,69.74,69.67,69.685,147200000.0
2009-04-22 21:25:00,69.685,69.685,69.64,69.67,213800000.0
2009-04-22 21:26:00,69.665,69.675,69.645,69.65,216800000.0
2009-04-22 21:27:00,69.65,69.67,69.645,69.665,40400000.0
2009-04-22 21:28:00,69.66,69.675,69.64,69.665,170200000.0
2009-04-22 21:29:00,69.67,69.67,69.64,69.665,189600000.0
2009-04-22 21:30:00,69.665,69.665,69.62,69.625,172200000.0
2009-04-22 21:31:00,69.625,69.645,69.615,69.635,89600000.0
2009-04-22 21:32:00,69.635,69.645,69.635,69.645,24000000.0
2009-04-22 21:33:00,69.645,69.655,69.645,69.645,36800000.0
2009-04-22 21:34:00,69.65,69.67,69.645,69.67,33600000.0
2009-04-22 21:35:00,69.675,69.68,69.635,69.64,115800000.0
2009-04-22 21:36:00,69.64,69.65,69.62,69.62,144600000.0
2009-04-22 21:37:00,69.62,69.62,69.56,69.565,116100000.0
2009-04-22 21:38:00,69.565,69.565,69.45,69.46,173600000.0
2009-04-22 21:39:00,69.46,69.485,69.435,69.48,77400000.0
2009-04-22 21:40:00,69.47,69.49,69.455,69.475,90400000.0
2009-04-22 21:41:00,69.465,69.465,69.42,69.445,177400000.0
2009-04-22 21:42:00,69.455,69.46,69.405,69.445,150800000.0
2009-04-22 21:43:00,69.445,69.445,69.365,69.445,211200000.0
2009-04-22 21:44:00,69.415,69.43,69.37,69.37,125000000.0
2009-04-22 21:45:00,69.38,69.385,69.34,69.345,147800000.0
2009-04-22 21:46:00,69.345,69.385,69.32,69.32,184000000.0
2009-04-22 21:47:00,69.32,69.325,69.3,69.305,162600000.0
2009-04-22 21:48:00,69.305,69.33,69.285,69.325,108800000.0
2009-04-22 21:49:00,69.32,69.325,69.3,69.31,98000000.0
2009-04-22 21:50:00,69.31,69.355,69.305,69.335,150000000.0
2009-04-22 21:51:00,69.335,69.35,69.26,69.35,349800000.0
2009-04-22 21:52:00,69.355,69.355,69.245,69.245,109400000.0
2009-04-22 21:53:00,69.245,69.29,69.245,69.27,106800000.0
2009-04-22 21:54:00,69.27,69.28,69.235,69.265,255000000.0
2009-04-22 21:55:00,69.26,69.26,69.23,69.23,91400000.0
2009-04-22 21:56:00,69.235,69.235,69.22,69.22,26800000.0
2009-04-22 21:57:00,69.205,69.21,69.18,69.21,165200000.0
2009-04-22 21:58:00,69.21,69.215,69.18,69.18,89800000.0
2009-04-22 21:59:00,69.18,69.21,69.18,69.21,269200000.0
2009-04-22 22:00:00,69.21,69.21,69.175,69.195,396600000.0
2009-04-22 22:01:00,69.195,69.205,69.16,69.19,167800000.0
2009-04-22 22:02:00,69.19,69.21,69.155,69.155,116400000.0
2009-04-22 22:03:00,69.15,69.155,69.055,69.06,394100000.0
2009-04-22 22:04:00,69.06,69.08,69.03,69.065,155800000.0
2009-04-22 22:05:00,69.065,69.07,69.035,69.035,40800000.0
2009-04-22 22:06:00,69.03,69.035,69.005,69.015,74800000.0
2009-04-22 22:07:00,69.01,69.015,68.98,68.98,70400000.0
2009-04-22 22:08:00,68.985,68.995,68.975,68.98,67200000.0
2009-04-22 22:09:00,68.975,68.995,68.945,68.96,84400000.0
2009-04-22 22:10:00,68.96,68.975,68.955,68.955,69400000.0
2009-04-22 22:11:00,68.955,68.98,68.945,68.95,62800000.0
2009-04-22 22:12:00,68.95,68.97,68.95,68.97,73000000.0
2009-04-22 22:13:00,68.975,68.99,68.975,68.99,43200000.0
2009-04-22 22:14:00,68.995,68.995,68.985,68.985,71000000.0
2009-04-22 22:15:00,68.99,69.035,68.99,69.015,154600000.0
2009-04-22 22:16:00,69.005,69.01,68.995,69.0,40800000.0
2009-04-22 22:17:00,69.005,69.01,68.98,69.01,91800000.0
2009-04-22 22:18:00,69.01,69.02,68.98,69.02,74600000.0
2009-04-22 22:19:00,69.02,69.03,68.99,69.01,100600000.0
2009-04-22 22:20:00,69.01,69.01,68.985,68.985,29600000.0
2009-04-22 22:21:00,68.985,69.0,68.985,68.985,94800000.0
2009-04-22 22:22:00,68.99,69.005,68.98,69.0,44200000.0
2009-04-22 22:23:00,68.995,69.0,68.99,68.995,14400000.0
2009-04-22 22:24:00,69.0,69.005,68.995,69.0,49600000.0
2009-04-22 22:25:00,69.0,69.0,69.0,69.0,6000000.0
2009-04-22 22:26:00,69.005,69.01,68.995,69.01,30800000.0
2009-04-22 22:27:00,69.01,69.02,69.01,69.01,33600000.0
2009-04-22 22:28:00,69.01,69.015,69.01,69.015,26600000.0
2009-04-22 22:29:00,69.015,69.03,69.015,69.015,177800000.0
2009-04-22 22:30:00,69.01,69.05,69.01,69.05,109200000.0
2009-04-22 22:31:00,69.065,69.095,69.065,69.07,94200000.0
2009-04-22 22:32:00,69.075,69.08,69.025,69.05,92400000.0
2009-04-22 22:33:00,69.05,69.07,69.04,69.06,66200000.0
2009-04-22 22:34:00,69.06,69.07,69.055,69.07,26400000.0
2009-04-22 22:35:00,69.065,69.075,69.065,69.065,20800000.0
2009-04-22 22:36:00,69.065,69.1,69.06,69.08,78600000.0
2009-04-22 22:37:00,69.08,69.115,69.08,69.11,58200000.0
2009-04-22 22:38:00,69.11,69.125,69.09,69.1,137600000.0
2009-04-22 22:39:00,69.095,69.11,69.09,69.105,62000000.0
2009-04-22 22:40:00,69.115,69.145,69.095,69.095,72200000.0
2009-04-22 22:41:00,69.095,69.11,69.095,69.1,42200000.0
2009-04-22 22:42:00,69.115,69.115,69.095,69.115,51000000.0
2009-04-22 22:43:00,69.115,69.115,69.09,69.095,46000000.0
2009-04-22 22:44:00,69.038,69.074,69.038,69.074,196100000.0
2009-04-22 22:45:00,69.095,69.1,69.075,69.075,46800000.0
2009-04-22 22:46:00,69.075,69.095,69.075,69.08,23000000.0
2009-04-22 22:47:00,69.08,69.095,69.08,69.095,23200000.0
2009-04-22 22:48:00,69.09,69.1,69.09,69.09,16800000.0
2009-04-22 22:49:00,69.09,69.095,69.09,69.095,6400000.0
2009-04-22 22:50:00,69.1,69.11,69.095,69.11,28800000.0
2009-04-22 22:51:00,69.11,69.11,69.07,69.075,27800000.0
2009-04-22 22:52:00,69.07,69.07,69.07,69.07,2600000.0
2009-04-22 22:53:00,69.075,69.075,69.065,69.065,26200000.0
2009-04-22 22:54:00,69.07,69.085,69.055,69.06,53000000.0
2009-04-22 22:55:00,69.065,69.09,69.065,69.085,27600000.0
2009-04-22 22:56:00,69.085,69.105,69.085,69.09,57000000.0
2009-04-22 22:57:00,69.09,69.105,69.09,69.105,12000000.0
2009-04-22 22:58:00,69.105,69.12,69.105,69.12,9200000.0
2009-04-22 22:59:00,69.115,69.125,69.105,69.105,13000000.0
2009-04-22 23:00:00,69.11,69.125,69.095,69.125,23600000.0
2009-04-22 23:01:00,69.101,69.101,69.068,69.082,106400000.0
2009-04-22 23:02:00,69.1,69.105,69.1,69.105,42600000.0
2009-04-22 23:03:00,69.105,69.115,69.105,69.115,8400000.0
2009-04-22 23:04:00,69.12,69.125,69.12,69.12,21000000.0
2009-04-22 23:05:00,69.12,69.135,69.115,69.125,33000000.0
2009-04-22 23:06:00,69.12,69.12,69.115,69.115,3000000.0
2009-04-22 23:07:00,69.11,69.11,69.11,69.11,1000000.0
2009-04-22 23:08:00,69.11,69.11,69.1,69.1,3000000.0
2009-04-22 23:09:00,69.1,69.1,69.1,69.1,1000000.0
2009-04-22 23:10:00,69.08,69.095,69.08,69.095,7000000.0
2009-04-22 23:11:00,69.07,69.075,69.04,69.045,42800000.0
2009-04-22 23:12:00,69.035,69.055,69.03,69.055,127600000.0
2009-04-22 23:13:00,69.055,69.055,69.045,69.05,5000000.0
2009-04-22 23:14:00,69.045,69.05,69.045,69.05,2000000.0
2009-04-22 23:15:00,69.05,69.05,69.045,69.045,6600000.0
2009-04-22 23:16:00,69.045,69.045,69.04,69.045,4000000.0
2009-04-22 23:17:00,69.045,69.045,69.045,69.045,1000000.0
2009-04-22 23:18:00,69.045,69.05,69.045,69.05,4400000.0
2009-04-22 23:19:00,69.045,69.045,69.045,69.045,9000000.0
2009-04-22 23:20:00,69.009,69.03,68.998,69.021,246200000.0
2009-04-22 23:21:00,69.04,69.04,69.04,69.04,9800000.0
2009-04-22 23:22:00,69.05,69.095,69.04,69.095,37400000.0
2009-04-22 23:23:00,69.095,69.095,69.095,69.095,3400000.0
2009-04-22 23:24:00,69.095,69.1,69.095,69.1,11400000.0
2009-04-22 23:25:00,69.095,69.11,69.095,69.11,23200000.0
2009-04-22 23:26:00,69.055,69.092,69.055,69.073,400000000.0
2009-04-22 23:27:00,69.125,69.16,69.125,69.16,13000000.0
2009-04-22 23:28:00,69.16,69.16,69.15,69.15,6800000.0
2009-04-22 23:29:00,69.15,69.155,69.15,69.155,2400000.0
2009-04-22 23:30:00,69.155,69.155,69.105,69.105,17600000.0
2009-04-22 23:31:00,69.1,69.11,69.1,69.105,25000000.0
2009-04-22 23:32:00,69.11,69.13,69.105,69.11,28600000.0
2009-04-22 23:33:00,69.11,69.115,69.1,69.105,96800000.0
2009-04-22 23:34:00,69.11,69.11,69.08,69.08,126000000.0
2009-04-22 23:35:00,69.085,69.12,69.085,69.12,81200000.0
2009-04-22 23:36:00,69.12,69.12,69.11,69.11,7200000.0
2009-04-22 23:37:00,69.11,69.12,69.11,69.12,21000000.0
2009-04-22 23:38:00,69.12,69.125,69.105,69.11,25400000.0
2009-04-22 23:39:00,69.11,69.11,69.09,69.09,20600000.0
2009-04-22 23:40:00,69.09,69.09,69.085,69.085,19000000.0
2009-04-22 23:41:00,69.085,69.085,69.085,69.085,9600000.0
2009-04-22 23:42:00,69.08,69.08,69.075,69.075,20800000.0
2009-04-22 23:43:00,69.075,69.075,69.045,69.07,12800000.0
2009-04-22 23:44:00,69.07,69.07,69.03,69.04,10600000.0
2009-04-22 23:45:00,69.04,69.04,69.04,69.04,1000000.0
2009-04-22 23:46:00,69.04,69.04,69.02,69.02,6000000.0
2009-04-22 23:47:00,69.015,69.03,69.015,69.015,8800000.0
2009-04-22 23:48:00,69.015,69.02,69.01,69.02,24200000.0
2009-04-22 23:49:00,69.02,69.025,69.01,69.025,62800000.0
2009-04-22 23:50:00,69.025,69.065,69.025,69.055,171200000.0
2009-04-22 23:51:00,69.05,69.07,69.05,69.07,92600000.0
2009-04-22 23:52:00,69.06,69.075,69.06,69.07,99200000.0
2009-04-22 23:53:00,69.07,69.075,69.07,69.075,62200000.0
2009-04-22 23:54:00,69.08,69.145,69.08,69.14,62200000.0
2009-04-22 23:55:00,69.145,69.15,69.135,69.15,47400000.0
2009-04-22 23:56:00,69.15,69.15,69.115,69.115,12200000.0
2009-04-22 23:57:00,69.115,69.12,69.11,69.11,94600000.0
2009-04-22 23:58:00,69.115,69.115,69.1,69.1,41200000.0
2009-04-22 23:59:00,69.1,69.125,69.1,69.125,128000000.0
2009-04-23 00:00:00,69.125,69.135,69.115,69.13,205000000.0
2009-04-23 00:01:00,69.13,69.13,69.125,69.13,14200000.0
2009-04-23 00:02:00,69.125,69.14,69.125,69.14,18800000.0
2009-04-23 00:03:00,69.14,69.14,69.135,69.135,2000000.0
2009-04-23 00:04:00,69.135,69.155,69.135,69.15,34400000.0
2009-04-23 00:05:00,69.155,69.205,69.15,69.205,65800000.0
2009-04-23 00:06:00,69.21,69.235,69.21,69.235,28400000.0
2009-04-23 00:07:00,69.24,69.305,69.235,69.3,78200000.0
2009-04-23 00:08:00,69.32,69.33,69.31,69.31,126000000.0
2009-04-23 00:09:00,69.31,69.335,69.31,69.335,127200000.0
2009-04-23 00:10:00,69.335,69.345,69.275,69.3,214000000.0
2009-04-23 00:11:00,69.3,69.305,69.29,69.29,243400000.0
2009-04-23 00:12:00,69.295,69.305,69.285,69.295,204600000.0
2009-04-23 00:13:00,69.295,69.32,69.295,69.305,181800000.0
2009-04-23 00:14:00,69.305,69.315,69.29,69.29,148400000.0
2009-04-23 00:15:00,69.29,69.31,69.285,69.31,196200000.0
2009-04-23 00:16:00,69.31,69.31,69.3,69.3,62000000.0
2009-04-23 00:17:00,69.3,69.3,69.3,69.3,55600000.0
2009-04-23 00:18:00,69.295,69.3,69.28,69.29,193000000.0
2009-04-23 00:19:00,69.31,69.35,69.31,69.35,214600000.0
2009-04-23 00:20:00,69.35,69.35,69.305,69.305,123600000.0
2009-04-23 00:21:00,69.315,69.315,69.295,69.295,21000000.0
2009-04-23 00:22:00,69.305,69.31,69.295,69.295,55800000.0
2009-04-23 00:23:00,69.3,69.31,69.3,69.31,57400000.0
2009-04-23 00:24:00,69.31,69.325,69.31,69.315,64000000.0
2009-04-23 00:25:00,69.325,69.335,69.32,69.33,66400000.0
2009-04-23 00:26:00,69.335,69.38,69.32,69.32,127400000.0
2009-04-23 00:27:00,69.325,69.345,69.32,69.325,126200000.0
2009-04-23 00:28:00,69.34,69.35,69.325,69.34,190600000.0
2009-04-23 00:29:00,69.345,69.37,69.345,69.345,77400000.0
2009-04-23 00:30:00,69.345,69.37,69.34,69.34,53600000.0
2009-04-23 00:31:00,69.345,69.365,69.34,69.345,101400000.0
2009-04-23 00:32:00,69.345,69.355,69.345,69.355,109200000.0
2009-04-23 00:33:00,69.355,69.355,69.345,69.345,8200000.0
2009-04-23 00:34:00,69.35,69.375,69.35,69.375,50200000.0
2009-04-23 00:35:00,69.37,69.38,69.36,69.36,57400000.0
2009-04-23 00:36:00,69.365,69.395,69.365,69.39,84200000.0
2009-04-23 00:37:00,69.39,69.39,69.375,69.39,113600000.0
2009-04-23 00:38:00,69.39,69.39,69.385,69.385,21800000.0
2009-04-23 00:39:00,69.39,69.39,69.39,69.39,28800000.0
2009-04-23 00:40:00,69.395,69.395,69.395,69.395,9600000.0
2009-04-23 00:41:00,69.39,69.39,69.38,69.38,56200000.0
2009-04-23 00:42:00,69.385,69.385,69.35,69.355,113800000.0
2009-04-23 00:43:00,69.365,69.365,69.35,69.355,33200000.0
2009-04-23 00:44:00,69.355,69.355,69.345,69.35,96600000.0
2009-04-23 00:45:00,69.35,69.37,69.345,69.37,85200000.0
2009-04-23 00:46:00,69.37,69.38,69.365,69.365,58600000.0
2009-04-23 00:47:00,69.365,69.375,69.36,69.36,108600000.0
2009-04-23 00:48:00,69.365,69.38,69.365,69.375,67200000.0
2009-04-23 00:49:00,69.375,69.38,69.37,69.38,57800000.0
2009-04-23 00:50:00,69.375,69.395,69.375,69.395,123000000.0
2009-04-23 00:51:00,69.4,69.4,69.385,69.385,83200000.0
2009-04-23 00:52:00,69.39,69.42,69.39,69.415,128000000.0
2009-04-23 00:53:00,69.42,69.42,69.405,69.41,63000000.0
2009-04-23 00:54:00,69.41,69.445,69.41,69.43,144600000.0
2009-04-23 00:55:00,69.43,69.43,69.425,69.43,97600000.0
2009-04-23 00:56:00,69.43,69.43,69.415,69.415,70800000.0
2009-04-23 00:57:00,69.415,69.415,69.395,69.395,103600000.0
2009-04-23 00:58:00,69.395,69.4,69.39,69.39,29400000.0
2009-04-23 00:59:00,69.395,69.425,69.39,69.425,40600000.0
2009-04-23 01:00:00,69.425,69.46,69.425,69.455,78000000.0
2009-04-23 01:01:00,69.46,69.485,69.45,69.485,212600000.0
2009-04-23 01:02:00,69.485,69.5,69.475,69.475,21900000.0
2009-04-23 01:03:00,69.48,69.48,69.435,69.445,167400000.0
2009-04-23 01:04:00,69.44,69.45,69.435,69.44,73600000.0
2009-04-23 01:05:00,69.44,69.44,69.43,69.435,44800000.0
2009-04-23 01:06:00,69.435,69.435,69.425,69.43,25200000.0
2009-04-23 01:07:00,69.43,69.43,69.425,69.425,15400000.0
2009-04-23 01:08:00,69.43,69.43,69.42,69.425,72800000.0
2009-04-23 01:09:00,69.425,69.425,69.41,69.41,47600000.0
2009-04-23 01:10:00,69.415,69.415,69.375,69.38,103200000.0
2009-04-23 01:11:00,69.375,69.39,69.365,69.37,154600000.0
2009-04-23 01:12:00,69.365,69.38,69.365,69.38,36200000.0
2009-04-23 01:13:00,69.375,69.41,69.375,69.4,243400000.0
2009-04-23 01:14:00,69.395,69.4,69.385,69.385,47200000.0
2009-04-23 01:15:00,69.385,69.385,69.385,69.385,7200000.0
2009-04-23 01:16:00,69.385,69.405,69.37,69.37,207800000.0
2009-04-23 01:17:00,69.37,69.385,69.325,69.325,227200000.0
2009-04-23 01:18:00,69.325,69.335,69.31,69.32,259000000.0
2009-04-23 01:19:00,69.315,69.315,69.25,69.255,297000000.0
2009-04-23 01:20:00,69.26,69.29,69.225,69.255,374200000.0
2009-04-23 01:21:00,69.255,69.265,69.25,69.255,206000000.0
2009-04-23 01:22:00,69.255,69.265,69.24,69.25,89800000.0
2009-04-23 01:23:00,69.25,69.27,69.245,69.27,149800000.0
2009-04-23 01:24:00,69.27,69.34,69.27,69.34,231600000.0
2009-04-23 01:25:00,69.34,69.34,69.31,69.32,125000000.0
2009-04-23 01:26:00,69.32,69.325,69.31,69.315,134400000.0
2009-04-23 01:27:00,69.315,69.315,69.28,69.29,80200000.0
2009-04-23 01:28:00,69.29,69.29,69.29,69.29,23000000.0
2009-04-23 01:29:00,69.28,69.29,69.28,69.28,40800000.0
2009-04-23 01:30:00,69.28,69.29,69.28,69.28,20200000.0
2009-04-23 01:31:00,69.285,69.3,69.28,69.285,265600000.0
2009-04-23 01:32:00,69.28,69.285,69.255,69.285,207000000.0
2009-04-23 01:33:00,69.285,69.29,69.26,69.26,208300000.0
2009-04-23 01:34:00,69.255,69.255,69.21,69.215,359400000.0
2009-04-23 01:35:00,69.215,69.225,69.215,69.22,48000000.0
2009-04-23 01:36:00,69.225,69.225,69.21,69.21,66000000.0
2009-04-23 01:37:00,69.21,69.21,69.125,69.15,261200000.0
2009-04-23 01:38:00,69.15,69.17,69.15,69.17,168200000.0
2009-04-23 01:39:00,69.17,69.17,69.15,69.15,139800000.0
2009-04-23 01:40:00,69.15,69.155,69.13,69.135,269800000.0
2009-04-23 01:41:00,69.135,69.16,69.125,69.145,316400000.0
2009-04-23 01:42:00,69.145,69.17,69.14,69.155,117600000.0
2009-04-23 01:43:00,69.15,69.165,69.15,69.165,152600000.0
2009-04-23 01:44:00,69.17,69.175,69.17,69.175,20200000.0
2009-04-23 01:45:00,69.175,69.175,69.16,69.16,39800000.0
2009-04-23 01:46:00,69.16,69.175,69.16,69.17,109600000.0
2009-04-23 01:47:00,69.17,69.19,69.165,69.175,317800000.0
2009-04-23 01:48:00,69.185,69.19,69.185,69.19,134400000.0
2009-04-23 01:49:00,69.19,69.205,69.185,69.195,215000000.0
2009-04-23 01:50:00,69.205,69.205,69.185,69.19,269200000.0
2009-04-23 01:51:00,69.185,69.185,69.165,69.165,257000000.0
2009-04-23 01:52:00,69.175,69.175,69.16,69.16,41400000.0
2009-04-23 01:53:00,69.17,69.18,69.125,69.125,252400000.0
2009-04-23 01:54:00,69.12,69.14,69.12,69.14,170200000.0
2009-04-23 01:55:00,69.14,69.14,69.085,69.09,173800000.0
2009-04-23 01:56:00,69.095,69.12,69.095,69.12,70800000.0
2009-04-23 01:57:00,69.12,69.12,69.055,69.08,124300000.0
2009-04-23 01:58:00,69.075,69.11,69.075,69.11,163000000.0
2009-04-23 01:59:00,69.12,69.24,69.12,69.24,330400000.0
2009-04-23 02:00:00,69.23,69.27,69.225,69.265,368400000.0
2009-04-23 02:01:00,69.265,69.365,69.265,69.35,495600000.0
2009-04-23 02:02:00,69.35,69.37,69.33,69.34,269000000.0
2009-04-23 02:03:00,69.345,69.37,69.33,69.345,141400000.0
2009-04-23 02:04:00,69.34,69.36,69.335,69.36,176800000.0
2009-04-23 02:05:00,69.36,69.39,69.36,69.37,254800000.0
2009-04-23 02:06:00,69.37,69.38,69.365,69.37,165000000.0
2009-04-23 02:07:00,69.37,69.415,69.37,69.405,308600000.0
2009-04-23 02:08:00,69.41,69.41,69.385,69.385,63600000.0
2009-04-23 02:09:00,69.395,69.415,69.385,69.405,343000000.0
2009-04-23 02:10:00,69.405,69.455,69.405,69.44,334000000.0
2009-04-23 02:11:00,69.44,69.465,69.425,69.455,263000000.0
2009-04-23 02:12:00,69.46,69.49,69.385,69.425,428000000.0
2009-04-23 02:13:00,69.425,69.435,69.39,69.39,231200000.0
2009-04-23 02:14:00,69.39,69.395,69.38,69.38,77600000.0
2009-04-23 02:15:00,69.375,69.375,69.345,69.35,231200000.0
2009-04-23 02:16:00,69.35,69.375,69.35,69.35,265400000.0
2009-04-23 02:17:00,69.35,69.37,69.345,69.355,207600000.0
2009-04-23 02:18:00,69.355,69.36,69.325,69.335,141200000.0
2009-04-23 02:19:00,69.335,69.37,69.31,69.36,207600000.0
2009-04-23 02:20:00,69.36,69.38,69.35,69.38,85600000.0
2009-04-23 02:21:00,69.37,69.39,69.355,69.39,265000000.0
2009-04-23 02:22:00,69.39,69.405,69.375,69.405,250600000.0
2009-04-23 02:23:00,69.405,69.41,69.375,69.375,105800000.0
2009-04-23 02:24:00,69.375,69.375,69.36,69.365,140600000.0
2009-04-23 02:25:00,69.36,69.365,69.345,69.345,169200000.0
2009-04-23 02:26:00,69.345,69.35,69.3,69.305,265800000.0
2009-04-23 02:27:00,69.305,69.315,69.275,69.295,367800000.0
2009-04-23 02:28:00,69.295,69.3,69.295,69.295,12200000.0
2009-04-23 02:29:00,69.295,69.295,69.295,69.295,16800000.0
2009-04-23 02:30:00,69.295,69.32,69.295,69.3,200000000.0
2009-04-23 02:31:00,69.295,69.32,69.29,69.32,65800000.0
2009-04-23 02:32:00,69.305,69.305,69.29,69.295,165400000.0
2009-04-23 02:33:00,69.29,69.29,69.27,69.27,91000000.0
2009-04-23 02:34:00,69.275,69.275,69.27,69.275,47400000.0
2009-04-23 02:35:00,69.275,69.285,69.265,69.28,159400000.0
2009-04-23 02:36:00,69.285,69.305,69.28,69.285,254000000.0
2009-04-23 02:37:00,69.275,69.275,69.255,69.26,135600000.0
2009-04-23 02:38:00,69.26,69.265,69.205,69.22,352600000.0
2009-04-23 02:39:00,69.225,69.235,69.2,69.21,425600000.0
2009-04-23 02:40:00,69.215,69.23,69.18,69.18,408800000.0
2009-04-23 02:41:00,69.175,69.18,69.115,69.115,422400000.0
2009-04-23 02:42:00,69.115,69.12,69.085,69.09,360600000.0
2009-04-23 02:43:00,69.06,69.09,69.035,69.09,283600000.0
2009-04-23 02:44:00,69.075,69.14,69.07,69.135,486200000.0
2009-04-23 02:45:00,69.135,69.135,69.065,69.085,413600000.0
2009-04-23 02:46:00,69.09,69.09,69.06,69.06,211400000.0
2009-04-23 02:47:00,69.065,69.12,69.065,69.095,306800000.0
2009-04-23 02:48:00,69.09,69.09,69.065,69.07,212800000.0
2009-04-23 02:49:00,69.055,69.055,68.995,69.0,420600000.0
2009-04-23 02:50:00,68.995,69.015,68.955,69.01,358800000.0
2009-04-23 02:51:00,69.005,69.03,68.965,68.965,288000000.0
2009-04-23 02:52:00,68.965,69.015,68.95,69.005,415600000.0
2009-04-23 02:53:00,69.0,69.01,68.955,68.97,352400000.0
2009-04-23 02:54:00,68.955,68.965,68.91,68.945,395600000.0
2009-04-23 02:55:00,68.93,69.015,68.925,69.01,462400000.0
2009-04-23 02:56:00,69.01,69.01,68.935,68.97,401600000.0
2009-04-23 02:57:00,68.97,68.97,68.94,68.96,271200000.0
2009-04-23 02:58:00,68.955,68.985,68.935,68.935,385600000.0
2009-04-23 02:59:00,68.93,68.94,68.92,68.93,278400000.0
2009-04-23 03:00:00,68.93,68.94,68.865,68.865,163600000.0
2009-04-23 03:01:00,68.865,68.89,68.86,68.865,325000000.0
2009-04-23 03:02:00,68.865,68.885,68.84,68.88,517200000.0
2009-04-23 03:03:00,68.88,68.91,68.85,68.905,336000000.0
2009-04-23 03:04:00,68.905,68.925,68.88,68.92,378800000.0
2009-04-23 03:05:00,68.915,68.945,68.91,68.945,228600000.0
2009-04-23 03:06:00,68.955,68.955,68.94,68.95,236400000.0
2009-04-23 03:07:00,68.95,68.95,68.895,68.915,270000000.0
2009-04-23 03:08:00,68.92,68.935,68.92,68.93,127800000.0
2009-04-23 03:09:00,68.935,68.945,68.9,68.905,406200000.0
2009-04-23 03:10:00,68.91,68.91,68.84,68.88,498600000.0
2009-04-23 03:11:00,68.875,68.935,68.87,68.92,195200000.0
2009-04-23 03:12:00,68.92,68.94,68.915,68.94,152400000.0
2009-04-23 03:13:00,68.94,68.99,68.93,68.98,324200000.0
2009-04-23 03:14:00,68.975,68.98,68.93,68.94,221800000.0
2009-04-23 03:15:00,68.94,68.945,68.94,68.94,49600000.0
2009-04-23 03:16:00,68.94,68.94,68.915,68.925,134400000.0
2009-04-23 03:17:00,68.93,68.93,68.91,68.92,99800000.0
2009-04-23 03:18:00,68.92,68.935,68.915,68.925,138400000.0
2009-04-23 03:19:00,68.92,68.93,68.91,68.91,154400000.0
2009-04-23 03:20:00,68.91,68.915,68.865,68.88,216200000.0
2009-04-23 03:21:00,68.875,68.915,68.875,68.9,275200000.0
2009-04-23 03:22:00,68.905,68.915,68.895,68.895,76400000.0
2009-04-23 03:23:00,68.9,68.9,68.865,68.88,144200000.0
2009-04-23 03:24:00,68.88,68.89,68.875,68.89,134000000.0
2009-04-23 03:25:00,68.89,68.89,68.805,68.825,351300000.0
2009-04-23 03:26:00,68.83,68.835,68.8,68.81,224800000.0
2009-04-23 03:27:00,68.805,68.82,68.77,68.78,251800000.0
2009-04-23 03:28:00,68.795,68.805,68.71,68.71,280000000.0
2009-04-23 03:29:00,68.71,68.715,68.675,68.675,543200000.0
2009-04-23 03:30:00,68.675,68.69,68.655,68.685,500000000.0
2009-04-23 03:31:00,68.685,68.75,68.685,68.735,501400000.0
2009-04-23 03:32:00,68.735,68.74,68.71,68.71,359400000.0
2009-04-23 03:33:00,68.715,68.715,68.66,68.67,297200000.0
2009-04-23 03:34:00,68.665,68.695,68.655,68.695,409200000.0
2009-04-23 03:35:00,68.685,68.715,68.68,68.71,366000000.0
2009-04-23 03:36:00,68.71,68.745,68.71,68.74,162000000.0
2009-04-23 03:37:00,68.74,68.76,68.735,68.75,225400000.0
2009-04-23 03:38:00,68.74,68.765,68.73,68.76,303000000.0
2009-04-23 03:39:00,68.76,68.82,68.76,68.82,314800000.0
2009-04-23 03:40:00,68.82,68.82,68.76,68.775,141900000.0
2009-04-23 03:41:00,68.78,68.785,68.77,68.78,192600000.0
2009-04-23 03:42:00,68.78,68.85,68.78,68.835,411800000.0
2009-04-23 03:43:00,68.83,68.845,68.82,68.835,170200000.0
2009-04-23 03:44:00,68.835,68.835,68.82,68.825,131800000.0
2009-04-23 03:45:00,68.825,68.825,68.76,68.765,177600000.0
2009-04-23 03:46:00,68.76,68.775,68.755,68.775,193600000.0
2009-04-23 03:47:00,68.77,68.79,68.76,68.775,283800000.0
2009-04-23 03:48:00,68.775,68.8,68.775,68.8,222200000.0
2009-04-23 03:49:00,68.805,68.805,68.79,68.79,41600000.0
2009-04-23 03:50:00,68.795,68.825,68.795,68.795,172200000.0
2009-04-23 03:51:00,68.795,68.795,68.77,68.77,147200000.0
2009-04-23 03:52:00,68.77,68.77,68.715,68.745,510000000.0
2009-04-23 03:53:00,68.745,68.765,68.74,68.765,323400000.0
2009-04-23 03:54:00,68.765,68.785,68.765,68.775,269800000.0
2009-04-23 03:55:00,68.775,68.785,68.77,68.785,133200000.0
2009-04-23 03:56:00,68.785,68.83,68.785,68.825,124600000.0
2009-04-23 03:57:00,68.83,68.835,68.8,68.83,171300000.0
2009-04-23 03:58:00,68.825,68.855,68.825,68.845,155800000.0
2009-04-23 03:59:00,68.85,68.85,68.845,68.85,66400000.0
2009-04-23 04:00:00,68.845,68.85,68.825,68.85,79400000.0
2009-04-23 04:01:00,68.855,68.885,68.84,68.87,207600000.0
2009-04-23 04:02:00,68.87,68.87,68.825,68.855,117200000.0
2009-04-23 04:03:00,68.86,68.88,68.86,68.87,128600000.0
2009-04-23 04:04:00,68.865,68.875,68.865,68.87,50600000.0
2009-04-23 04:05:00,68.87,68.87,68.85,68.85,103200000.0
2009-04-23 04:06:00,68.85,68.875,68.85,68.875,132200000.0
2009-04-23 04:07:00,68.875,68.88,68.875,68.875,69600000.0
2009-04-23 04:08:00,68.88,68.9,68.88,68.895,204800000.0
2009-04-23 04:09:00,68.895,68.92,68.895,68.905,158000000.0
2009-04-23 04:10:00,68.91,68.94,68.91,68.925,276000000.0
2009-04-23 04:11:00,68.93,68.97,68.925,68.96,231000000.0
2009-04-23 04:12:00,68.955,68.98,68.955,68.965,380800000.0
2009-04-23 04:13:00,68.97,68.97,68.94,68.96,284800000.0
2009-04-23 04:14:00,68.965,68.97,68.945,68.955,195400000.0
2009-04-23 04:15:00,68.955,68.96,68.905,68.905,292800000.0
2009-04-23 04:16:00,68.905,68.91,68.835,68.84,258600000.0
2009-04-23 04:17:00,68.84,68.85,68.84,68.845,72000000.0
2009-04-23 04:18:00,68.85,68.85,68.82,68.82,189000000.0
2009-04-23 04:19:00,68.83,68.84,68.82,68.84,63400000.0
2009-04-23 04:20:00,68.84,68.88,68.84,68.875,134600000.0
2009-04-23 04:21:00,68.875,68.9,68.875,68.88,177800000.0
2009-04-23 04:22:00,68.88,68.88,68.79,68.805,276900000.0
2009-04-23 04:23:00,68.805,68.815,68.77,68.775,257200000.0
2009-04-23 04:24:00,68.77,68.775,68.76,68.775,124100000.0
2009-04-23 04:25:00,68.785,68.815,68.775,68.815,165600000.0
2009-04-23 04:26:00,68.81,68.815,68.8,68.815,94000000.0
2009-04-23 04:27:00,68.82,68.835,68.81,68.815,240400000.0
2009-04-23 04:28:00,68.815,68.83,68.81,68.815,176400000.0
2009-04-23 04:29:00,68.815,68.82,68.81,68.81,152000000.0
2009-04-23 04:30:00,68.81,68.815,68.81,68.815,107000000.0
2009-04-23 04:31:00,68.82,68.825,68.81,68.825,67800000.0
2009-04-23 04:32:00,68.815,68.815,68.815,68.815,6400000.0
2009-04-23 04:33:00,68.815,68.825,68.815,68.82,82200000.0
2009-04-23 04:34:00,68.82,68.82,68.81,68.81,79800000.0
2009-04-23 04:35:00,68.81,68.825,68.81,68.825,30400000.0
2009-04-23 04:36:00,68.81,68.81,68.8,68.8,49600000.0
2009-04-23 04:37:00,68.8,68.815,68.8,68.815,32000000.0
2009-04-23 04:38:00,68.815,68.815,68.8,68.8,31400000.0
2009-04-23 04:39:00,68.8,68.82,68.79,68.8,140000000.0
2009-04-23 04:40:00,68.805,68.86,68.8,68.86,159400000.0
2009-04-23 04:41:00,68.855,68.87,68.85,68.86,83200000.0
2009-04-23 04:42:00,68.855,68.86,68.855,68.86,3200000.0
2009-04-23 04:43:00,68.86,68.88,68.84,68.84,61100000.0
2009-04-23 04:44:00,68.84,68.85,68.835,68.835,79000000.0
2009-04-23 04:45:00,68.835,68.84,68.82,68.83,161000000.0
2009-04-23 04:46:00,68.825,68.835,68.82,68.83,152600000.0
2009-04-23 04:47:00,68.83,68.83,68.82,68.83,68400000.0
2009-04-23 04:48:00,68.84,68.84,68.83,68.83,36800000.0
2009-04-23 04:49:00,68.825,68.86,68.82,68.86,121200000.0
2009-04-23 04:50:00,68.85,68.86,68.85,68.855,100800000.0
2009-04-23 04:51:00,68.855,68.87,68.84,68.85,98100000.0
2009-04-23 04:52:00,68.85,68.85,68.84,68.845,131600000.0
2009-04-23 04:53:00,68.8,68.827,68.8,68.825,54000000.0
2009-04-23 04:54:00,68.845,68.845,68.83,68.83,81000000.0
2009-04-23 04:55:00,68.83,68.835,68.82,68.82,62400000.0
2009-04-23 04:56:00,68.83,68.855,68.82,68.855,215000000.0
2009-04-23 04:57:00,68.855,68.855,68.835,68.84,118400000.0
2009-04-23 04:58:00,68.84,68.845,68.83,68.845,238600000.0
2009-04-23 04:59:00,68.845,68.85,68.835,68.85,188800000.0
2009-04-23 05:00:00,68.85,68.87,68.85,68.87,157800000.0
2009-04-23 05:01:00,68.87,68.875,68.865,68.865,165400000.0
2009-04-23 05:02:00,68.86,68.865,68.84,68.86,249400000.0
2009-04-23 05:03:00,68.865,68.865,68.855,68.86,177800000.0
2009-04-23 05:04:00,68.865,68.875,68.865,68.865,81800000.0
2009-04-23 05:05:00,68.865,68.875,68.86,68.87,135400000.0
2009-04-23 05:06:00,68.87,68.87,68.85,68.855,127800000.0
2009-04-23 05:07:00,68.85,68.855,68.845,68.85,90200000.0
2009-04-23 05:08:00,68.85,68.85,68.84,68.845,99400000.0
2009-04-23 05:09:00,68.845,68.85,68.845,68.85,24400000.0
2009-04-23 05:10:00,68.845,68.845,68.825,68.835,184200000.0
2009-04-23 05:11:00,68.835,68.835,68.795,68.81,205000000.0
2009-04-23 05:12:00,68.81,68.815,68.805,68.81,180800000.0
2009-04-23 05:13:00,68.815,68.82,68.795,68.795,162400000.0
2009-04-23 05:14:00,68.805,68.81,68.79,68.805,312200000.0
2009-04-23 05:15:00,68.805,68.81,68.8,68.8,93800000.0
2009-04-23 05:16:00,68.8,68.805,68.8,68.805,42000000.0
2009-04-23 05:17:00,68.805,68.805,68.8,68.8,70600000.0
2009-04-23 05:18:00,68.8,68.82,68.8,68.82,169200000.0
2009-04-23 05:19:00,68.815,68.83,68.815,68.83,140800000.0
2009-04-23 05:20:00,68.83,68.83,68.775,68.81,137000000.0
2009-04-23 05:21:00,68.805,68.82,68.78,68.81,152600000.0
2009-04-23 05:22:00,68.82,68.845,68.82,68.83,121800000.0
2009-04-23 05:23:00,68.83,68.83,68.83,68.83,4000000.0
2009-04-23 05:24:00,68.83,68.83,68.785,68.81,136000000.0
2009-04-23 05:25:00,68.81,68.81,68.81,68.81,3200000.0
2009-04-23 05:26:00,68.8,68.835,68.8,68.83,88000000.0
2009-04-23 05:27:00,68.825,68.84,68.82,68.84,45800000.0
2009-04-23 05:28:00,68.84,68.865,68.84,68.85,46400000.0
2009-04-23 05:29:00,68.845,68.845,68.815,68.815,158200000.0
2009-04-23 05:30:00,68.805,68.815,68.78,68.78,170200000.0
2009-04-23 05:31:00,68.79,68.79,68.77,68.77,166800000.0
2009-04-23 05:32:00,68.77,68.775,68.74,68.755,246400000.0
2009-04-23 05:33:00,68.76,68.76,68.72,68.75,530200000.0
2009-04-23 05:34:00,68.75,68.755,68.74,68.745,447400000.0
2009-04-23 05:35:00,68.75,68.75,68.71,68.73,436000000.0
2009-04-23 05:36:00,68.73,68.755,68.72,68.745,165400000.0
2009-04-23 05:37:00,68.74,68.75,68.71,68.725,440200000.0
2009-04-23 05:38:00,68.73,68.735,68.725,68.735,158200000.0
2009-04-23 05:39:00,68.73,68.73,68.71,68.71,216000000.0
2009-04-23 05:40:00,68.705,68.745,68.695,68.71,179600000.0
2009-04-23 05:41:00,68.71,68.71,68.645,68.675,285600000.0
2009-04-23 05:42:00,68.675,68.695,68.67,68.67,65600000.0
2009-04-23 05:43:00,68.66,68.695,68.66,68.69,84800000.0
2009-04-23 05:44:00,68.69,68.7,68.68,68.695,56000000.0
2009-04-23 05:45:00,68.695,68.715,68.69,68.7,145600000.0
2009-04-23 05:46:00,68.7,68.705,68.7,68.705,118400000.0
2009-04-23 05:47:00,68.705,68.735,68.7,68.735,81800000.0
2009-04-23 05:48:00,68.735,68.745,68.735,68.745,33600000.0
2009-04-23 05:49:00,68.75,68.77,68.745,68.75,60200000.0
2009-04-23 05:50:00,68.75,68.75,68.725,68.725,333800000.0
2009-04-23 05:51:00,68.715,68.725,68.71,68.725,73000000.0
2009-04-23 05:52:00,68.725,68.725,68.71,68.71,27200000.0
2009-04-23 05:53:00,68.71,68.735,68.71,68.735,71800000.0
2009-04-23 05:54:00,68.735,68.745,68.72,68.725,60800000.0
2009-04-23 05:55:00,68.725,68.745,68.725,68.745,24400000.0
2009-04-23 05:56:00,68.745,68.785,68.745,68.775,98800000.0
2009-04-23 05:57:00,68.775,68.83,68.775,68.83,76800000.0
2009-04-23 05:58:00,68.83,68.83,68.78,68.795,119800000.0
2009-04-23 05:59:00,68.795,68.815,68.78,68.805,127800000.0
2009-04-23 06:00:00,68.805,68.84,68.805,68.82,239000000.0
2009-04-23 06:01:00,68.82,68.845,68.82,68.845,212200000.0
2009-04-23 06:02:00,68.855,68.88,68.85,68.875,90800000.0
2009-04-23 06:03:00,68.87,68.895,68.87,68.885,37800000.0
2009-04-23 06:04:00,68.885,68.895,68.845,68.86,226400000.0
2009-04-23 06:05:00,68.86,68.895,68.86,68.875,79600000.0
2009-04-23 06:06:00,68.875,68.905,68.875,68.9,151200000.0
2009-04-23 06:07:00,68.9,68.93,68.9,68.93,134000000.0
2009-04-23 06:08:00,68.93,68.96,68.93,68.94,83000000.0
2009-04-23 06:09:00,68.94,68.97,68.92,68.97,307000000.0
2009-04-23 06:10:00,68.965,68.97,68.955,68.965,54400000.0
2009-04-23 06:11:00,68.965,68.99,68.965,68.985,157800000.0
2009-04-23 06:12:00,68.985,69.0,68.965,68.97,105800000.0
2009-04-23 06:13:00,68.97,68.97,68.965,68.965,84200000.0
2009-04-23 06:14:00,68.965,68.98,68.945,68.96,73600000.0
2009-04-23 06:15:00,68.96,68.96,68.935,68.94,102800000.0
2009-04-23 06:16:00,68.95,68.95,68.925,68.93,176600000.0
2009-04-23 06:17:00,68.93,68.96,68.925,68.93,231600000.0
2009-04-23 06:18:00,68.93,68.935,68.93,68.93,65800000.0
2009-04-23 06:19:00,68.935,68.95,68.915,68.945,79600000.0
2009-04-23 06:20:00,68.935,68.95,68.915,68.92,131800000.0
2009-04-23 06:21:00,68.92,68.925,68.91,68.915,157600000.0
2009-04-23 06:22:00,68.915,68.915,68.885,68.89,182400000.0
2009-04-23 06:23:00,68.905,68.925,68.895,68.915,214600000.0
2009-04-23 06:24:00,68.915,68.92,68.91,68.91,102200000.0
2009-04-23 06:25:00,68.91,68.945,68.91,68.94,132000000.0
2009-04-23 06:26:00,68.94,68.94,68.925,68.93,114600000.0
2009-04-23 06:27:00,68.93,68.94,68.93,68.94,61600000.0
2009-04-23 06:28:00,68.935,68.96,68.935,68.945,223400000.0
2009-04-23 06:29:00,68.945,69.005,68.945,68.97,251399999.0
2009-04-23 06:30:00,68.975,68.975,68.96,68.96,89400000.0
2009-04-23 06:31:00,68.96,68.98,68.96,68.97,213600000.0
2009-04-23 06:32:00,68.96,69.01,68.96,69.0,186600000.0
2009-04-23 06:33:00,69.005,69.025,69.0,69.025,114800000.0
2009-04-23 06:34:00,69.025,69.075,69.025,69.075,157000000.0
2009-04-23 06:35:00,69.075,69.1,69.075,69.08,343400000.0
2009-04-23 06:36:00,69.085,69.105,69.015,69.03,214000000.0
2009-04-23 06:37:00,69.03,69.06,69.025,69.035,394800000.0
2009-04-23 06:38:00,69.035,69.055,69.035,69.04,129600000.0
2009-04-23 06:39:00,69.055,69.065,69.04,69.06,141200000.0
2009-04-23 06:40:00,69.07,69.09,69.06,69.075,152000000.0
2009-04-23 06:41:00,69.075,69.095,69.065,69.095,228600000.0
2009-04-23 06:42:00,69.09,69.11,69.085,69.11,93600000.0
2009-04-23 06:43:00,69.11,69.11,69.085,69.095,274800000.0
2009-04-23 06:44:00,69.095,69.1,69.085,69.1,259400000.0
2009-04-23 06:45:00,69.1,69.1,69.085,69.085,104600000.0
2009-04-23 06:46:00,69.085,69.085,69.06,69.06,133600000.0
2009-04-23 06:47:00,69.06,69.075,69.055,69.055,182200000.0
2009-04-23 06:48:00,69.055,69.06,69.04,69.045,93000000.0
2009-04-23 06:49:00,69.045,69.105,69.04,69.105,246800000.0
2009-04-23 06:50:00,69.095,69.105,69.07,69.08,308600000.0
2009-04-23 06:51:00,69.08,69.08,69.075,69.08,40800000.0
2009-04-23 06:52:00,69.08,69.085,69.055,69.055,122200000.0
2009-04-23 06:53:00,69.055,69.055,69.02,69.025,233000000.0
2009-04-23 06:54:00,69.025,69.04,69.015,69.04,218800000.0
2009-04-23 06:55:00,69.04,69.05,69.04,69.045,110200000.0
2009-04-23 06:56:00,69.045,69.05,69.025,69.04,217000000.0
2009-04-23 06:57:00,69.035,69.05,69.03,69.05,110600000.0
2009-04-23 06:58:00,69.05,69.07,69.045,69.06,121000000.0
2009-04-23 06:59:00,69.065,69.09,69.065,69.09,192400000.0
2009-04-23 07:00:00,69.09,69.115,69.09,69.1,182000000.0
2009-04-23 07:01:00,69.1,69.1,69.1,69.1,4800000.0
2009-04-23 07:02:00,69.095,69.125,69.095,69.115,171200000.0
2009-04-23 07:03:00,69.115,69.14,69.11,69.14,279800000.0
2009-04-23 07:04:00,69.14,69.17,69.14,69.16,300600000.0
2009-04-23 07:05:00,69.165,69.185,69.165,69.185,233200000.0
2009-04-23 07:06:00,69.19,69.205,69.17,69.19,286400000.0
2009-04-23 07:07:00,69.18,69.2,69.175,69.185,318800000.0
2009-04-23 07:08:00,69.19,69.19,69.17,69.175,90000000.0
2009-04-23 07:09:00,69.18,69.19,69.17,69.18,200600000.0
2009-04-23 07:10:00,69.18,69.195,69.18,69.195,172800000.0
2009-04-23 07:11:00,69.195,69.24,69.19,69.225,158000000.0
2009-04-23 07:12:00,69.23,69.265,69.22,69.235,323600000.0
2009-04-23 07:13:00,69.24,69.265,69.23,69.23,219200000.0
2009-04-23 07:14:00,69.23,69.235,69.22,69.225,113000000.0
2009-04-23 07:15:00,69.22,69.255,69.22,69.25,278600000.0
2009-04-23 07:16:00,69.25,69.265,69.25,69.25,110600000.0
2009-04-23 07:17:00,69.25,69.29,69.25,69.275,162400000.0
2009-04-23 07:18:00,69.275,69.29,69.275,69.285,172000000.0
2009-04-23 07:19:00,69.285,69.285,69.27,69.285,126600000.0
2009-04-23 07:20:00,69.28,69.32,69.275,69.305,240200000.0
2009-04-23 07:21:00,69.315,69.315,69.285,69.305,301800000.0
2009-04-23 07:22:00,69.305,69.325,69.295,69.325,239600000.0
2009-04-23 07:23:00,69.32,69.34,69.3,69.32,351200000.0
2009-04-23 07:24:00,69.32,69.32,69.3,69.31,285000000.0
2009-04-23 07:25:00,69.31,69.35,69.305,69.335,206200000.0
2009-04-23 07:26:00,69.35,69.39,69.35,69.39,200200000.0
2009-04-23 07:27:00,69.39,69.405,69.37,69.39,225600000.0
2009-04-23 07:28:00,69.385,69.42,69.385,69.4,310600000.0
2009-04-23 07:29:00,69.4,69.415,69.39,69.41,211800000.0
2009-04-23 07:30:00,69.41,69.42,69.365,69.39,426900000.0
2009-04-23 07:31:00,69.39,69.39,69.345,69.35,144600000.0
2009-04-23 07:32:00,69.35,69.36,69.315,69.335,677800000.0
2009-04-23 07:33:00,69.335,69.345,69.32,69.345,327200000.0
2009-04-23 07:34:00,69.34,69.375,69.315,69.37,344000000.0
2009-04-23 07:35:00,69.375,69.415,69.375,69.405,457000000.0
2009-04-23 07:36:00,69.405,69.465,69.405,69.455,367000000.0
2009-04-23 07:37:00,69.445,69.465,69.405,69.44,524999999.0
2009-04-23 07:38:00,69.445,69.45,69.425,69.44,406600000.0
2009-04-23 07:39:00,69.435,69.445,69.38,69.395,597900000.0
2009-04-23 07:40:00,69.39,69.4,69.345,69.345,499400000.0
2009-04-23 07:41:00,69.34,69.355,69.33,69.335,210800000.0
2009-04-23 07:42:00,69.33,69.335,69.305,69.32,207800000.0
2009-04-23 07:43:00,69.325,69.34,69.315,69.315,237800000.0
2009-04-23 07:44:00,69.305,69.33,69.3,69.31,459000000.0
2009-04-23 07:45:00,69.315,69.315,69.275,69.3,453200000.0
2009-04-23 07:46:00,69.305,69.385,69.305,69.385,276800000.0
2009-04-23 07:47:00,69.385,69.385,69.36,69.36,331400000.0
2009-04-23 07:48:00,69.365,69.42,69.35,69.385,210000000.0
2009-04-23 07:49:00,69.385,69.39,69.365,69.39,259200000.0
2009-04-23 07:50:00,69.39,69.445,69.375,69.445,414400000.0
2009-04-23 07:51:00,69.445,69.475,69.435,69.465,473000000.0
2009-04-23 07:52:00,69.46,69.465,69.43,69.44,724600000.0
2009-04-23 07:53:00,69.44,69.465,69.415,69.415,348200000.0
2009-04-23 07:54:00,69.415,69.445,69.395,69.395,466400000.0
2009-04-23 07:55:00,69.4,69.46,69.4,69.455,298200000.0
2009-04-23 07:56:00,69.45,69.455,69.425,69.425,327200000.0
2009-04-23 07:57:00,69.425,69.44,69.425,69.425,175800000.0
2009-04-23 07:58:00,69.425,69.435,69.395,69.4,362000000.0
2009-04-23 07:59:00,69.395,69.445,69.39,69.445,528000000.0
2009-04-23 08:00:00,69.445,69.445,69.395,69.405,572200000.0
2009-04-23 08:01:00,69.395,69.405,69.385,69.395,402200000.0
2009-04-23 08:02:00,69.395,69.41,69.37,69.37,403200000.0
2009-04-23 08:03:00,69.375,69.395,69.345,69.37,528000000.0
2009-04-23 08:04:00,69.36,69.39,69.335,69.385,576399999.0
2009-04-23 08:05:00,69.385,69.395,69.37,69.38,462200000.0
2009-04-23 08:06:00,69.385,69.39,69.345,69.38,639600000.0
2009-04-23 08:07:00,69.38,69.4,69.36,69.37,704800000.0
2009-04-23 08:08:00,69.37,69.37,69.35,69.365,230200000.0
2009-04-23 08:09:00,69.365,69.44,69.365,69.43,461000000.0
2009-04-23 08:10:00,69.43,69.43,69.385,69.39,526800000.0
2009-04-23 08:11:00,69.385,69.385,69.33,69.335,555800000.0
2009-04-23 08:12:00,69.335,69.365,69.32,69.365,482600000.0
2009-04-23 08:13:00,69.36,69.38,69.355,69.365,640600000.0
2009-04-23 08:14:00,69.365,69.375,69.355,69.37,418200000.0
2009-04-23 08:15:00,69.375,69.43,69.375,69.405,387000000.0
2009-04-23 08:16:00,69.405,69.465,69.4,69.46,655200000.0
2009-04-23 08:17:00,69.46,69.475,69.455,69.475,400000000.0
2009-04-23 08:18:00,69.475,69.56,69.475,69.56,730800000.0
2009-04-23 08:19:00,69.55,69.575,69.515,69.54,749600000.0
2009-04-23 08:20:00,69.56,69.56,69.535,69.545,408400000.0
2009-04-23 08:21:00,69.53,69.535,69.48,69.485,703000001.0
2009-04-23 08:22:00,69.485,69.525,69.475,69.515,204800000.0
2009-04-23 08:23:00,69.515,69.55,69.515,69.54,377400000.0
2009-04-23 08:24:00,69.535,69.56,69.52,69.54,681800001.0
2009-04-23 08:25:00,69.54,69.54,69.5,69.505,506000000.0
2009-04-23 08:26:00,69.505,69.53,69.49,69.52,320000000.0
2009-04-23 08:27:00,69.52,69.53,69.49,69.495,342600000.0
2009-04-23 08:28:00,69.49,69.535,69.485,69.535,421200000.0
2009-04-23 08:29:00,69.53,69.575,69.525,69.525,188600000.0
2009-04-23 08:30:00,69.515,69.55,69.515,69.515,320400000.0
2009-04-23 08:31:00,69.515,69.525,69.515,69.515,219600000.0
2009-04-23 08:32:00,69.515,69.525,69.505,69.51,419200000.0
2009-04-23 08:33:00,69.51,69.525,69.51,69.52,503200000.0
2009-04-23 08:34:00,69.515,69.535,69.51,69.515,395200000.0
2009-04-23 08:35:00,69.515,69.515,69.505,69.515,452400000.0
2009-04-23 08:36:00,69.51,69.51,69.49,69.49,373800000.0
2009-04-23 08:37:00,69.48,69.49,69.48,69.49,177200000.0
2009-04-23 08:38:00,69.485,69.485,69.47,69.475,237600000.0
2009-04-23 08:39:00,69.47,69.47,69.425,69.425,525600000.0
2009-04-23 08:40:00,69.42,69.42,69.385,69.385,694000000.0
2009-04-23 08:41:00,69.39,69.39,69.33,69.37,531600000.0
2009-04-23 08:42:00,69.37,69.425,69.37,69.415,512000000.0
2009-04-23 08:43:00,69.42,69.44,69.39,69.395,448400001.0
2009-04-23 08:44:00,69.4,69.405,69.345,69.375,655600001.0
2009-04-23 08:45:00,69.37,69.395,69.365,69.385,481000002.0
2009-04-23 08:46:00,69.39,69.405,69.38,69.39,526000000.0
2009-04-23 08:47:00,69.39,69.395,69.38,69.39,161600000.0
2009-04-23 08:48:00,69.38,69.39,69.365,69.38,536999999.0
2009-04-23 08:49:00,69.38,69.47,69.38,69.45,550099999.0
2009-04-23 08:50:00,69.45,69.49,69.43,69.48,844000002.0
2009-04-23 08:51:00,69.48,69.49,69.465,69.48,276200001.0
2009-04-23 08:52:00,69.48,69.48,69.45,69.46,269200000.0
2009-04-23 08:53:00,69.46,69.46,69.44,69.45,271600000.0
2009-04-23 08:54:00,69.45,69.455,69.43,69.445,540000002.0
2009-04-23 08:55:00,69.455,69.455,69.405,69.425,518800002.0
2009-04-23 08:56:00,69.425,69.44,69.405,69.435,253200000.0
2009-04-23 08:57:00,69.435,69.44,69.405,69.415,320800001.0
2009-04-23 08:58:00,69.415,69.42,69.4,69.405,134400000.0
2009-04-23 08:59:00,69.405,69.41,69.35,69.35,576600002.0
2009-04-23 09:00:00,69.355,69.355,69.26,69.28,691599998.0
2009-04-23 09:01:00,69.27,69.31,69.27,69.305,338600000.0
2009-04-23 09:02:00,69.315,69.335,69.295,69.335,322199999.0
2009-04-23 09:03:00,69.315,69.37,69.315,69.355,190500000.0
2009-04-23 09:04:00,69.365,69.395,69.34,69.36,472799999.0
2009-04-23 09:05:00,69.36,69.36,69.305,69.32,396800000.0
2009-04-23 09:06:00,69.32,69.4,69.305,69.39,688600002.0
2009-04-23 09:07:00,69.375,69.39,69.36,69.38,412400002.0
2009-04-23 09:08:00,69.38,69.395,69.36,69.38,647799999.0
2009-04-23 09:09:00,69.37,69.385,69.365,69.375,443799998.0
2009-04-23 09:10:00,69.375,69.38,69.34,69.36,205200000.0
2009-04-23 09:11:00,69.35,69.425,69.35,69.42,358399999.0
2009-04-23 09:12:00,69.42,69.435,69.4,69.425,247200000.0
2009-04-23 09:13:00,69.435,69.465,69.43,69.455,338000000.0
2009-04-23 09:14:00,69.455,69.47,69.44,69.45,113200000.0
2009-04-23 09:15:00,69.445,69.51,69.445,69.485,396800002.0
2009-04-23 09:16:00,69.49,69.55,69.455,69.545,577199997.0
2009-04-23 09:17:00,69.545,69.545,69.485,69.51,469200002.0
2009-04-23 09:18:00,69.515,69.525,69.5,69.515,388200000.0
2009-04-23 09:19:00,69.515,69.53,69.485,69.485,275200000.0
2009-04-23 09:20:00,69.485,69.55,69.485,69.52,355400000.0
2009-04-23 09:21:00,69.52,69.54,69.52,69.535,510800004.0
2009-04-23 09:22:00,69.525,69.54,69.52,69.54,234600000.0
2009-04-23 09:23:00,69.54,69.545,69.495,69.52,383399999.0
2009-04-23 09:24:00,69.51,69.525,69.495,69.51,220200000.0
2009-04-23 09:25:00,69.51,69.515,69.485,69.51,393200000.0
2009-04-23 09:26:00,69.51,69.52,69.48,69.49,573799998.0
2009-04-23 09:27:00,69.49,69.49,69.44,69.445,513200000.0
2009-04-23 09:28:00,69.45,69.5,69.45,69.485,447799999.0
2009-04-23 09:29:00,69.485,69.52,69.445,69.45,431999998.0
2009-04-23 09:30:00,69.45,69.505,69.45,69.485,322600002.0
2009-04-23 09:31:00,69.485,69.49,69.45,69.465,222000000.0
2009-04-23 09:32:00,69.465,69.465,69.41,69.425,502599997.0
2009-04-23 09:33:00,69.415,69.435,69.395,69.4,424000000.0
2009-04-23 09:34:00,69.405,69.405,69.36,69.37,510999999.0
2009-04-23 09:35:00,69.38,69.405,69.335,69.395,557199999.0
2009-04-23 09:36:00,69.395,69.405,69.345,69.355,732799999.0
2009-04-23 09:37:00,69.345,69.37,69.345,69.36,396800001.0
2009-04-23 09:38:00,69.36,69.37,69.34,69.355,549200001.0
2009-04-23 09:39:00,69.355,69.37,69.335,69.355,555800001.0
2009-04-23 09:40:00,69.355,69.37,69.34,69.36,444399999.0
2009-04-23 09:41:00,69.365,69.37,69.325,69.345,322400002.0
2009-04-23 09:42:00,69.345,69.355,69.335,69.355,244600000.0
2009-04-23 09:43:00,69.355,69.365,69.34,69.36,297000000.0
2009-04-23 09:44:00,69.35,69.385,69.345,69.35,538200000.0
2009-04-23 09:45:00,69.35,69.36,69.315,69.355,464600001.0
2009-04-23 09:46:00,69.355,69.38,69.325,69.375,432600000.0
2009-04-23 09:47:00,69.375,69.375,69.325,69.335,524000000.0
2009-04-23 09:48:00,69.325,69.355,69.325,69.35,401199997.0
2009-04-23 09:49:00,69.355,69.43,69.355,69.43,540800000.0
2009-04-23 09:50:00,69.43,69.445,69.41,69.445,383800000.0
2009-04-23 09:51:00,69.445,69.465,69.415,69.43,251800000.0
2009-04-23 09:52:00,69.435,69.47,69.435,69.45,264400000.0
2009-04-23 09:53:00,69.445,69.45,69.42,69.425,287800000.0
2009-04-23 09:54:00,69.43,69.435,69.415,69.43,595600000.0
2009-04-23 09:55:00,69.435,69.44,69.41,69.44,455600000.0
2009-04-23 09:56:00,69.44,69.44,69.385,69.4,288600000.0
2009-04-23 09:57:00,69.405,69.405,69.375,69.385,309600000.0
2009-04-23 09:58:00,69.385,69.4,69.375,69.38,369200000.0
2009-04-23 09:59:00,69.38,69.405,69.38,69.405,83000000.0
2009-04-23 10:00:00,69.405,69.43,69.405,69.42,337400000.0
2009-04-23 10:01:00,69.44,69.44,69.43,69.435,133600000.0
2009-04-23 10:02:00,69.44,69.44,69.405,69.405,280400000.0
2009-04-23 10:03:00,69.41,69.42,69.4,69.4,367000000.0
2009-04-23 10:04:00,69.385,69.425,69.37,69.41,328600000.0
2009-04-23 10:05:00,69.415,69.505,69.415,69.5,294200000.0
2009-04-23 10:06:00,69.5,69.53,69.485,69.5,560600000.0
2009-04-23 10:07:00,69.495,69.55,69.49,69.55,294400000.0
2009-04-23 10:08:00,69.56,69.59,69.55,69.555,387200000.0
2009-04-23 10:09:00,69.555,69.56,69.505,69.515,460400000.0
2009-04-23 10:10:00,69.51,69.57,69.505,69.53,632400000.0
2009-04-23 10:11:00,69.535,69.545,69.52,69.54,310200000.0
2009-04-23 10:12:00,69.54,69.54,69.5,69.51,334000000.0
2009-04-23 10:13:00,69.52,69.54,69.5,69.525,561400000.0
2009-04-23 10:14:00,69.525,69.53,69.515,69.52,364400000.0
2009-04-23 10:15:00,69.52,69.52,69.5,69.51,422000000.0
2009-04-23 10:16:00,69.515,69.515,69.485,69.485,142200000.0
2009-04-23 10:17:00,69.485,69.505,69.485,69.49,445600000.0
2009-04-23 10:18:00,69.495,69.5,69.47,69.49,677200000.0
2009-04-23 10:19:00,69.49,69.515,69.485,69.51,390200000.0
2009-04-23 10:20:00,69.51,69.57,69.51,69.535,282200000.0
2009-04-23 10:21:00,69.555,69.605,69.555,69.6,774900000.0
2009-04-23 10:22:00,69.6,69.61,69.585,69.59,748600000.0
2009-04-23 10:23:00,69.59,69.615,69.59,69.61,434400000.0
2009-04-23 10:24:00,69.61,69.67,69.6,69.64,498200000.0
2009-04-23 10:25:00,69.64,69.675,69.635,69.665,508800000.0
2009-04-23 10:26:00,69.66,69.66,69.645,69.645,265800000.0
2009-04-23 10:27:00,69.64,69.655,69.625,69.64,403400000.0
2009-04-23 10:28:00,69.645,69.69,69.63,69.685,567000000.0
2009-04-23 10:29:00,69.695,69.775,69.695,69.735,688100000.0
2009-04-23 10:30:00,69.74,69.755,69.71,69.745,635100000.0
2009-04-23 10:31:00,69.75,69.8,69.74,69.79,609900000.0
2009-04-23 10:32:00,69.8,69.805,69.76,69.775,698600000.0
2009-04-23 10:33:00,69.77,69.775,69.695,69.71,566600000.0
2009-04-23 10:34:00,69.705,69.705,69.665,69.675,384800000.0
2009-04-23 10:35:00,69.68,69.7,69.66,69.685,628600000.0
2009-04-23 10:36:00,69.68,69.715,69.68,69.705,556400000.0
2009-04-23 10:37:00,69.705,69.74,69.7,69.74,568800000.0
2009-04-23 10:38:00,69.74,69.74,69.67,69.675,511000000.0
2009-04-23 10:39:00,69.675,69.715,69.675,69.695,598600000.0
2009-04-23 10:40:00,69.685,69.705,69.67,69.67,488800000.0
2009-04-23 10:41:00,69.67,69.675,69.65,69.65,479000000.0
2009-04-23 10:42:00,69.65,69.65,69.595,69.62,286599999.0
2009-04-23 10:43:00,69.62,69.645,69.61,69.64,404800000.0
2009-04-23 10:44:00,69.64,69.68,69.64,69.665,289800000.0
2009-04-23 10:45:00,69.66,69.72,69.66,69.705,457800000.0
2009-04-23 10:46:00,69.705,69.715,69.645,69.665,596800000.0
2009-04-23 10:47:00,69.665,69.665,69.62,69.645,470400000.0
2009-04-23 10:48:00,69.645,69.645,69.61,69.62,293800000.0
2009-04-23 10:49:00,69.615,69.615,69.585,69.585,529800000.0
2009-04-23 10:50:00,69.585,69.59,69.55,69.56,413400000.0
2009-04-23 10:51:00,69.56,69.605,69.56,69.605,577600000.0
2009-04-23 10:52:00,69.605,69.63,69.6,69.615,411600000.0
2009-04-23 10:53:00,69.615,69.635,69.59,69.605,457000000.0
2009-04-23 10:54:00,69.605,69.645,69.6,69.645,211400000.0
2009-04-23 10:55:00,69.645,69.645,69.615,69.615,266400000.0
2009-04-23 10:56:00,69.61,69.61,69.59,69.595,249600000.0
2009-04-23 10:57:00,69.595,69.595,69.59,69.59,95800000.0
2009-04-23 10:58:00,69.59,69.635,69.575,69.635,241400000.0
2009-04-23 10:59:00,69.63,69.64,69.58,69.595,504200003.0
2009-04-23 11:00:00,69.59,69.62,69.55,69.565,539200000.0
2009-04-23 11:01:00,69.565,69.62,69.565,69.595,314600000.0
2009-04-23 11:02:00,69.595,69.6,69.575,69.575,158200000.0
2009-04-23 11:03:00,69.575,69.595,69.55,69.565,455200000.0
2009-04-23 11:04:00,69.56,69.56,69.52,69.52,327600000.0
2009-04-23 11:05:00,69.52,69.525,69.5,69.51,423800000.0
2009-04-23 11:06:00,69.51,69.52,69.485,69.505,291200000.0
2009-04-23 11:07:00,69.5,69.555,69.5,69.53,268600000.0
2009-04-23 11:08:00,69.53,69.615,69.53,69.57,539800000.0
2009-04-23 11:09:00,69.56,69.625,69.545,69.59,553000000.0
2009-04-23 11:10:00,69.595,69.635,69.585,69.595,503800000.0
2009-04-23 11:11:00,69.595,69.63,69.585,69.63,746600000.0
2009-04-23 11:12:00,69.63,69.635,69.52,69.565,462200000.0
2009-04-23 11:13:00,69.565,69.595,69.525,69.555,423400000.0
2009-04-23 11:14:00,69.555,69.555,69.53,69.55,412000000.0
2009-04-23 11:15:00,69.545,69.545,69.485,69.485,484600000.0
2009-04-23 11:16:00,69.49,69.535,69.48,69.525,403600000.0
2009-04-23 11:17:00,69.52,69.575,69.52,69.565,564800000.0
2009-04-23 11:18:00,69.565,69.615,69.56,69.615,414400000.0
2009-04-23 11:19:00,69.62,69.65,69.59,69.61,492800000.0
2009-04-23 11:20:00,69.625,69.635,69.6,69.6,304800000.0
2009-04-23 11:21:00,69.615,69.625,69.57,69.585,254800000.0
2009-04-23 11:22:00,69.585,69.595,69.56,69.585,313200000.0
2009-04-23 11:23:00,69.585,69.605,69.58,69.595,304400000.0
2009-04-23 11:24:00,69.595,69.595,69.59,69.595,66600000.0
2009-04-23 11:25:00,69.6,69.6,69.6,69.6,41200000.0
2009-04-23 11:26:00,69.605,69.66,69.6,69.65,367800000.0
2009-04-23 11:27:00,69.65,69.66,69.635,69.64,238500000.0
2009-04-23 11:28:00,69.645,69.645,69.615,69.63,291800001.0
2009-04-23 11:29:00,69.63,69.64,69.62,69.635,476800000.0
2009-04-23 11:30:00,69.635,69.645,69.615,69.645,600200000.0
2009-04-23 11:31:00,69.64,69.69,69.64,69.69,617800000.0
2009-04-23 11:32:00,69.695,69.735,69.695,69.72,573600000.0
2009-04-23 11:33:00,69.725,69.73,69.7,69.725,525300000.0
2009-04-23 11:34:00,69.725,69.74,69.72,69.725,273800000.0
2009-04-23 11:35:00,69.725,69.74,69.72,69.735,390800000.0
2009-04-23 11:36:00,69.725,69.775,69.725,69.765,334600000.0
2009-04-23 11:37:00,69.765,69.775,69.74,69.745,765800000.0
2009-04-23 11:38:00,69.74,69.75,69.7,69.71,729399999.0
2009-04-23 11:39:00,69.72,69.72,69.7,69.71,563000000.0
2009-04-23 11:40:00,69.71,69.72,69.665,69.705,481200000.0
2009-04-23 11:41:00,69.705,69.76,69.705,69.735,544600000.0
2009-04-23 11:42:00,69.73,69.78,69.73,69.745,444000000.0
2009-04-23 11:43:00,69.745,69.78,69.74,69.765,313000000.0
2009-04-23 11:44:00,69.765,69.795,69.765,69.795,194800000.0
2009-04-23 11:45:00,69.795,69.83,69.785,69.815,271200000.0
2009-04-23 11:46:00,69.815,69.815,69.76,69.8,366600000.0
2009-04-23 11:47:00,69.795,69.855,69.785,69.855,475400000.0
2009-04-23 11:48:00,69.855,69.895,69.825,69.895,602200000.0
2009-04-23 11:49:00,69.89,69.895,69.85,69.87,454600000.0
2009-04-23 11:50:00,69.87,69.88,69.845,69.88,442000000.0
2009-04-23 11:51:00,69.88,69.88,69.83,69.83,400800000.0
2009-04-23 11:52:00,69.84,69.845,69.79,69.795,386800000.0
2009-04-23 11:53:00,69.795,69.795,69.765,69.79,561200000.0
2009-04-23 11:54:00,69.79,69.79,69.755,69.77,312600000.0
2009-04-23 11:55:00,69.775,69.81,69.77,69.795,427000000.0
2009-04-23 11:56:00,69.795,69.82,69.78,69.805,495400000.0
2009-04-23 11:57:00,69.8,69.83,69.8,69.81,500800000.0
2009-04-23 11:58:00,69.82,69.855,69.805,69.845,564600000.0
2009-04-23 11:59:00,69.845,69.865,69.845,69.855,723799999.0
2009-04-23 12:00:00,69.855,69.905,69.83,69.905,466400000.0
2009-04-23 12:01:00,69.905,69.93,69.895,69.92,444200000.0
2009-04-23 12:02:00,69.915,69.925,69.905,69.915,475800000.0
2009-04-23 12:03:00,69.92,69.93,69.89,69.915,357600000.0
2009-04-23 12:04:00,69.905,69.93,69.87,69.875,398600000.0
2009-04-23 12:05:00,69.875,69.885,69.865,69.865,239600000.0
2009-04-23 12:06:00,69.875,69.91,69.865,69.91,363200000.0
2009-04-23 12:07:00,69.91,69.985,69.91,69.98,642600000.0
2009-04-23 12:08:00,69.985,70.02,69.95,70.005,748400001.0
2009-04-23 12:09:00,70.01,70.025,69.99,69.995,394200000.0
2009-04-23 12:10:00,69.985,70.035,69.98,70.03,392400000.0
2009-04-23 12:11:00,70.03,70.055,69.995,70.025,380900000.0
2009-04-23 12:12:00,70.025,70.04,70.0,70.015,193400000.0
2009-04-23 12:13:00,70.015,70.015,69.96,69.975,432000000.0
2009-04-23 12:14:00,69.98,69.985,69.965,69.97,210400000.0
2009-04-23 12:15:00,69.97,69.98,69.965,69.97,217000000.0
2009-04-23 12:16:00,69.965,69.975,69.935,69.945,193200000.0
2009-04-23 12:17:00,69.94,69.97,69.91,69.95,289000000.0
2009-04-23 12:18:00,69.95,69.955,69.925,69.935,367400000.0
2009-04-23 12:19:00,69.935,69.97,69.935,69.95,333200000.0
2009-04-23 12:20:00,69.935,69.95,69.875,69.91,573800000.0
2009-04-23 12:21:00,69.91,69.93,69.885,69.895,306800000.0
2009-04-23 12:22:00,69.895,69.94,69.89,69.94,317600000.0
2009-04-23 12:23:00,69.93,69.94,69.92,69.92,289000000.0
2009-04-23 12:24:00,69.925,69.96,69.915,69.96,598200000.0
2009-04-23 12:25:00,69.96,69.97,69.94,69.95,533600000.0
2009-04-23 12:26:00,69.955,69.955,69.935,69.935,238400000.0
2009-04-23 12:27:00,69.935,69.935,69.91,69.915,211600000.0
2009-04-23 12:28:00,69.915,69.935,69.91,69.93,336600000.0
2009-04-23 12:29:00,69.935,69.935,69.915,69.915,285000000.0
2009-04-23 12:30:00,69.915,69.925,69.865,69.865,589200000.0
2009-04-23 12:31:00,69.86,69.9,69.86,69.875,402800000.0
2009-04-23 12:32:00,69.875,69.885,69.86,69.86,474800000.0
2009-04-23 12:33:00,69.865,69.875,69.835,69.84,297200000.0
2009-04-23 12:34:00,69.845,69.845,69.79,69.805,416800000.0
2009-04-23 12:35:00,69.805,69.81,69.795,69.805,257800000.0
2009-04-23 12:36:00,69.795,69.83,69.795,69.815,370100000.0
2009-04-23 12:37:00,69.815,69.815,69.79,69.79,397200000.0
2009-04-23 12:38:00,69.79,69.81,69.785,69.785,453400000.0
2009-04-23 12:39:00,69.785,69.785,69.76,69.76,379600000.0
2009-04-23 12:40:00,69.755,69.81,69.75,69.805,524200000.0
2009-04-23 12:41:00,69.8,69.81,69.725,69.73,512400000.0
2009-04-23 12:42:00,69.73,69.74,69.725,69.74,263400000.0
2009-04-23 12:43:00,69.745,69.765,69.735,69.76,259600000.0
2009-04-23 12:44:00,69.755,69.76,69.74,69.745,296200000.0
2009-04-23 12:45:00,69.75,69.755,69.75,69.75,471600000.0
2009-04-23 12:46:00,69.75,69.76,69.73,69.73,401600000.0
2009-04-23 12:47:00,69.73,69.73,69.68,69.69,642800003.0
2009-04-23 12:48:00,69.69,69.715,69.69,69.7,501600000.0
2009-04-23 12:49:00,69.705,69.725,69.7,69.705,392400000.0
2009-04-23 12:50:00,69.705,69.725,69.695,69.71,367200000.0
2009-04-23 12:51:00,69.71,69.71,69.69,69.69,241600002.0
2009-04-23 12:52:00,69.69,69.72,69.69,69.695,229800000.0
2009-04-23 12:53:00,69.695,69.71,69.685,69.69,381600000.0
2009-04-23 12:54:00,69.69,69.725,69.69,69.71,431400001.0
2009-04-23 12:55:00,69.715,69.715,69.69,69.705,311000000.0
2009-04-23 12:56:00,69.705,69.745,69.705,69.74,162800000.0
2009-04-23 12:57:00,69.74,69.78,69.74,69.775,375200000.0
2009-04-23 12:58:00,69.78,69.805,69.775,69.775,428000000.0
2009-04-23 12:59:00,69.775,69.88,69.775,69.87,790800000.0
2009-04-23 13:00:00,69.87,69.88,69.835,69.835,581800000.0
2009-04-23 13:01:00,69.84,69.845,69.825,69.825,555600000.0
2009-04-23 13:02:00,69.82,69.845,69.815,69.825,483800000.0
2009-04-23 13:03:00,69.835,69.845,69.825,69.835,360800000.0
2009-04-23 13:04:00,69.835,69.835,69.805,69.825,383200000.0
2009-04-23 13:05:00,69.825,69.85,69.81,69.81,405000000.0
2009-04-23 13:06:00,69.815,69.86,69.815,69.855,353000000.0
2009-04-23 13:07:00,69.86,69.885,69.855,69.885,398600000.0
2009-04-23 13:08:00,69.885,69.895,69.87,69.895,472000000.0
2009-04-23 13:09:00,69.9,69.9,69.865,69.865,377800000.0
2009-04-23 13:10:00,69.865,69.875,69.82,69.845,357200000.0
2009-04-23 13:11:00,69.845,69.88,69.845,69.865,189200000.0
2009-04-23 13:12:00,69.865,69.985,69.865,69.985,647400000.0
2009-04-23 13:13:00,69.985,69.985,69.945,69.945,400800000.0
2009-04-23 13:14:00,69.945,69.985,69.945,69.955,297800000.0
2009-04-23 13:15:00,69.955,69.96,69.94,69.945,411600000.0
2009-04-23 13:16:00,69.945,70.005,69.945,69.995,248800000.0
2009-04-23 13:17:00,69.995,70.025,69.995,70.005,432800000.0
2009-04-23 13:18:00,70.005,70.01,69.98,70.0,223000000.0
2009-04-23 13:19:00,70.0,70.015,69.94,69.94,500000000.0
2009-04-23 13:20:00,69.945,69.975,69.92,69.965,484600000.0
2009-04-23 13:21:00,69.96,70.055,69.96,70.055,483400000.0
2009-04-23 13:22:00,70.06,70.06,70.045,70.045,254000001.0
2009-04-23 13:23:00,70.045,70.125,70.04,70.1,424600000.0
2009-04-23 13:24:00,70.095,70.28,70.09,70.28,840000000.0
2009-04-23 13:25:00,70.28,70.325,70.215,70.22,341400000.0
2009-04-23 13:26:00,70.22,70.305,70.21,70.29,618000002.0
2009-04-23 13:27:00,70.325,70.355,70.275,70.325,750800000.0
2009-04-23 13:28:00,70.32,70.32,70.29,70.295,578400000.0
2009-04-23 13:29:00,70.29,70.29,70.245,70.265,493200000.0
2009-04-23 13:30:00,70.265,70.295,70.255,70.295,496900000.0
2009-04-23 13:31:00,70.29,70.31,70.275,70.3,555000000.0
2009-04-23 13:32:00,70.3,70.315,70.295,70.3,399000000.0
2009-04-23 13:33:00,70.305,70.315,70.27,70.27,620000000.0
2009-04-23 13:34:00,70.27,70.27,70.195,70.2,549400000.0
2009-04-23 13:35:00,70.195,70.24,70.175,70.235,503000000.0
2009-04-23 13:36:00,70.235,70.27,70.235,70.24,622800000.0
2009-04-23 13:37:00,70.24,70.245,70.21,70.215,734000001.0
2009-04-23 13:38:00,70.215,70.24,70.215,70.225,598600000.0
2009-04-23 13:39:00,70.23,70.245,70.21,70.22,485799999.0
2009-04-23 13:40:00,70.215,70.24,70.165,70.175,657800000.0
2009-04-23 13:41:00,70.175,70.19,70.17,70.175,474800000.0
2009-04-23 13:42:00,70.175,70.18,70.15,70.15,395800000.0
2009-04-23 13:43:00,70.155,70.185,70.15,70.155,436600000.0
2009-04-23 13:44:00,70.155,70.19,70.155,70.18,460000000.0
2009-04-23 13:45:00,70.185,70.185,70.09,70.125,614800000.0
2009-04-23 13:46:00,70.125,70.145,70.09,70.1,524600000.0
2009-04-23 13:47:00,70.1,70.125,70.08,70.125,409400000.0
2009-04-23 13:48:00,70.13,70.135,70.09,70.09,694800001.0
2009-04-23 13:49:00,70.095,70.115,69.99,69.995,647600000.0
2009-04-23 13:50:00,70.0,70.01,69.965,70.005,477600000.0
2009-04-23 13:51:00,70.01,70.02,69.96,69.96,410200000.0
2009-04-23 13:52:00,69.96,70.005,69.96,69.995,454800000.0
2009-04-23 13:53:00,69.995,70.01,69.98,70.01,474600000.0
2009-04-23 13:54:00,70.01,70.025,69.96,69.96,341600000.0
2009-04-23 13:55:00,69.96,69.995,69.955,69.99,585400000.0
2009-04-23 13:56:00,69.99,70.025,69.985,69.99,425200000.0
2009-04-23 13:57:00,69.99,69.99,69.965,69.97,387000000.0
2009-04-23 13:58:00,69.97,70.015,69.96,70.0,552000000.0
2009-04-23 13:59:00,70.0,70.01,69.955,70.01,417600000.0
2009-04-23 14:00:00,70.015,70.035,69.98,69.98,526800000.0
2009-04-23 14:01:00,69.98,70.11,69.975,70.105,419200000.0
2009-04-23 14:02:00,70.105,70.13,70.075,70.075,590200001.0
2009-04-23 14:03:00,70.08,70.1,70.075,70.075,474800000.0
2009-04-23 14:04:00,70.075,70.09,70.075,70.075,138200000.0
2009-04-23 14:05:00,70.075,70.105,70.05,70.065,295000001.0
2009-04-23 14:06:00,70.065,70.095,70.06,70.085,445000000.0
2009-04-23 14:07:00,70.085,70.1,70.085,70.085,180800000.0
2009-04-23 14:08:00,70.085,70.095,70.06,70.065,404600000.0
2009-04-23 14:09:00,70.065,70.065,70.04,70.055,333400000.0
2009-04-23 14:10:00,70.055,70.06,70.04,70.045,221200000.0
2009-04-23 14:11:00,70.045,70.045,70.025,70.04,200600000.0
2009-04-23 14:12:00,70.04,70.075,70.025,70.03,614400000.0
2009-04-23 14:13:00,70.035,70.05,70.035,70.045,332200000.0
2009-04-23 14:14:00,70.045,70.07,70.035,70.07,285600000.0
2009-04-23 14:15:00,70.075,70.11,70.065,70.075,373800000.0
2009-04-23 14:16:00,70.075,70.11,70.07,70.105,250400000.0
2009-04-23 14:17:00,70.105,70.12,70.075,70.075,224600000.0
2009-04-23 14:18:00,70.075,70.085,70.065,70.065,159600000.0
2009-04-23 14:19:00,70.07,70.095,70.065,70.095,220600000.0
2009-04-23 14:20:00,70.105,70.155,70.105,70.155,364800001.0
2009-04-23 14:21:00,70.155,70.16,70.115,70.115,213400000.0
2009-04-23 14:22:00,70.13,70.14,70.115,70.115,372200001.0
2009-04-23 14:23:00,70.115,70.14,70.115,70.115,566400000.0
2009-04-23 14:24:00,70.125,70.15,70.115,70.135,472000000.0
2009-04-23 14:25:00,70.135,70.145,70.1,70.11,499800000.0
2009-04-23 14:26:00,70.11,70.125,70.07,70.07,319600000.0
2009-04-23 14:27:00,70.07,70.085,70.065,70.075,424200000.0
2009-04-23 14:28:00,70.075,70.095,70.075,70.085,336600000.0
2009-04-23 14:29:00,70.085,70.125,70.075,70.095,375000000.0
2009-04-23 14:30:00,70.145,70.155,70.02,70.025,605000000.0
2009-04-23 14:31:00,70.025,70.04,69.96,69.975,525200001.0
2009-04-23 14:32:00,69.98,70.02,69.975,70.015,256600000.0
2009-04-23 14:33:00,70.015,70.045,69.925,69.995,583000000.0
2009-04-23 14:34:00,69.995,70.035,69.985,70.025,318800000.0
2009-04-23 14:35:00,70.025,70.025,69.99,70.005,478399999.0
2009-04-23 14:36:00,70.0,70.005,69.88,69.895,534200001.0
2009-04-23 14:37:00,69.89,69.93,69.875,69.92,426200000.0
2009-04-23 14:38:00,69.93,69.96,69.895,69.9,511200000.0
2009-04-23 14:39:00,69.9,69.945,69.895,69.945,452800000.0
2009-04-23 14:40:00,69.945,69.99,69.945,69.965,418600000.0
2009-04-23 14:41:00,69.965,69.985,69.96,69.985,465400000.0
2009-04-23 14:42:00,69.985,69.99,69.97,69.98,338400000.0
2009-04-23 14:43:00,69.975,70.065,69.975,70.055,475600000.0
2009-04-23 14:44:00,70.045,70.05,69.97,69.99,634600000.0
2009-04-23 14:45:00,69.99,70.015,69.98,69.985,461400000.0
2009-04-23 14:46:00,69.985,70.01,69.97,70.0,494800000.0
2009-04-23 14:47:00,70.005,70.005,69.965,69.98,624600000.0
2009-04-23 14:48:00,69.975,70.01,69.965,70.0,549000000.0
2009-04-23 14:49:00,70.0,70.045,70.0,70.04,535800000.0
2009-04-23 14:50:00,70.035,70.045,69.995,70.015,331000000.0
2009-04-23 14:51:00,70.015,70.05,70.005,70.03,460600000.0
2009-04-23 14:52:00,70.03,70.05,70.005,70.05,273600000.0
2009-04-23 14:53:00,70.035,70.045,69.965,69.965,556800000.0
2009-04-23 14:54:00,69.965,69.99,69.95,69.965,485600000.0
2009-04-23 14:55:00,69.965,69.995,69.93,69.995,647799999.0
2009-04-23 14:56:00,69.995,70.03,69.965,70.0,576600000.0
2009-04-23 14:57:00,70.005,70.01,69.98,69.98,334000000.0
2009-04-23 14:58:00,69.98,70.08,69.98,70.03,704500000.0
2009-04-23 14:59:00,70.03,70.055,69.995,70.04,762600000.0
2009-04-23 15:00:00,70.035,70.05,70.015,70.02,456199998.0
2009-04-23 15:01:00,70.02,70.055,70.02,70.05,411800000.0
2009-04-23 15:02:00,70.06,70.06,70.02,70.04,325800000.0
2009-04-23 15:03:00,70.04,70.04,69.905,69.91,541300000.0
2009-04-23 15:04:00,69.91,69.915,69.825,69.83,567100000.0
2009-04-23 15:05:00,69.825,69.87,69.815,69.87,372000000.0
2009-04-23 15:06:00,69.87,69.915,69.85,69.915,428400000.0
2009-04-23 15:07:00,69.915,69.95,69.89,69.95,394200000.0
2009-04-23 15:08:00,69.955,69.97,69.935,69.965,463400000.0
2009-04-23 15:09:00,69.96,70.0,69.92,69.92,460200000.0
2009-04-23 15:10:00,69.925,69.96,69.91,69.95,599400001.0
2009-04-23 15:11:00,69.945,69.99,69.94,69.985,465400000.0
2009-04-23 15:12:00,69.985,70.07,69.985,70.065,388800000.0
2009-04-23 15:13:00,70.065,70.065,70.02,70.03,350600000.0
2009-04-23 15:14:00,70.03,70.05,70.02,70.045,272200000.0
2009-04-23 15:15:00,70.04,70.05,69.98,69.99,488600000.0
2009-04-23 15:16:00,69.99,69.99,69.93,69.93,622800000.0
2009-04-23 15:17:00,69.935,69.935,69.91,69.91,381400000.0
2009-04-23 15:18:00,69.915,69.93,69.865,69.88,535200000.0
2009-04-23 15:19:00,69.88,69.89,69.79,69.86,641400000.0
2009-04-23 15:20:00,69.86,69.9,69.86,69.88,528200000.0
2009-04-23 15:21:00,69.885,69.885,69.825,69.825,370800000.0
2009-04-23 15:22:00,69.82,69.86,69.8,69.845,435800000.0
2009-04-23 15:23:00,69.845,69.855,69.825,69.83,471400000.0
2009-04-23 15:24:00,69.835,69.865,69.82,69.85,459600000.0
2009-04-23 15:25:00,69.855,69.905,69.85,69.905,334800000.0
2009-04-23 15:26:00,69.9,69.905,69.88,69.895,145000000.0
2009-04-23 15:27:00,69.895,69.91,69.88,69.89,157000000.0
2009-04-23 15:28:00,69.885,69.895,69.845,69.87,262800000.0
2009-04-23 15:29:00,69.86,69.905,69.855,69.885,151000000.0
2009-04-23 15:30:00,69.885,69.9,69.74,69.745,361000000.0
2009-04-23 15:31:00,69.75,69.84,69.745,69.825,267800000.0
2009-04-23 15:32:00,69.825,69.885,69.765,69.885,452000000.0
2009-04-23 15:33:00,69.875,69.885,69.75,69.75,448000000.0
2009-04-23 15:34:00,69.75,69.795,69.715,69.77,422800000.0
2009-04-23 15:35:00,69.77,69.805,69.715,69.765,419200000.0
2009-04-23 15:36:00,69.76,69.77,69.675,69.685,405800000.0
2009-04-23 15:37:00,69.695,69.775,69.695,69.77,346000000.0
2009-04-23 15:38:00,69.775,69.785,69.68,69.765,351000000.0
2009-04-23 15:39:00,69.765,69.86,69.72,69.82,413200000.0
2009-04-23 15:40:00,69.8,69.825,69.765,69.82,445600000.0
2009-04-23 15:41:00,69.815,69.91,69.795,69.845,372400000.0
2009-04-23 15:42:00,69.84,69.845,69.755,69.83,356200000.0
2009-04-23 15:43:00,69.825,69.835,69.725,69.765,354900000.0
2009-04-23 15:44:00,69.775,69.865,69.75,69.815,403600000.0
2009-04-23 15:45:00,69.81,69.81,69.715,69.8,403600000.0
2009-04-23 15:46:00,69.795,69.83,69.785,69.81,296200000.0
2009-04-23 15:47:00,69.81,69.835,69.81,69.825,260400000.0
2009-04-23 15:48:00,69.825,69.83,69.795,69.825,195200000.0
2009-04-23 15:49:00,69.825,69.83,69.8,69.83,184400000.0
2009-04-23 15:50:00,69.835,69.885,69.825,69.825,256000000.0
2009-04-23 15:51:00,69.825,69.835,69.805,69.805,216200000.0
2009-04-23 15:52:00,69.81,69.83,69.79,69.805,303800000.0
2009-04-23 15:53:00,69.815,69.82,69.735,69.74,252000000.0
2009-04-23 15:54:00,69.74,69.775,69.725,69.73,233800000.0
2009-04-23 15:55:00,69.735,69.75,69.67,69.68,269200000.0
2009-04-23 15:56:00,69.69,69.695,69.645,69.645,193400000.0
2009-04-23 15:57:00,69.645,69.7,69.635,69.695,355400000.0
2009-04-23 15:58:00,69.685,69.7,69.66,69.695,262600000.0
2009-04-23 15:59:00,69.69,69.715,69.675,69.69,309600000.0
2009-04-23 16:00:00,69.68,69.68,69.56,69.57,503100000.0
2009-04-23 16:01:00,69.56,69.565,69.49,69.545,351600000.0
2009-04-23 16:02:00,69.54,69.55,69.475,69.48,438800000.0
2009-04-23 16:03:00,69.485,69.495,69.4,69.47,337000000.0
2009-04-23 16:04:00,69.48,69.49,69.425,69.48,392200000.0
2009-04-23 16:05:00,69.48,69.51,69.395,69.51,450400000.0
2009-04-23 16:06:00,69.5,69.53,69.435,69.5,425400000.0
2009-04-23 16:07:00,69.5,69.52,69.47,69.495,360800000.0
2009-04-23 16:08:00,69.49,69.515,69.455,69.485,487400000.0
2009-04-23 16:09:00,69.49,69.6,69.49,69.55,346000000.0
2009-04-23 16:10:00,69.55,69.635,69.55,69.635,305400000.0
2009-04-23 16:11:00,69.635,69.635,69.58,69.615,323800000.0
2009-04-23 16:12:00,69.62,69.655,69.605,69.635,280400000.0
2009-04-23 16:13:00,69.62,69.64,69.605,69.61,243000000.0
2009-04-23 16:14:00,69.605,69.65,69.575,69.585,318400000.0
2009-04-23 16:15:00,69.575,69.605,69.555,69.56,339000000.0
2009-04-23 16:16:00,69.56,69.59,69.56,69.58,424600000.0
2009-04-23 16:17:00,69.595,69.635,69.59,69.63,266200000.0
2009-04-23 16:18:00,69.63,69.655,69.62,69.65,341800000.0
2009-04-23 16:19:00,69.64,69.69,69.615,69.625,359700000.0
2009-04-23 16:20:00,69.625,69.665,69.61,69.61,443200000.0
2009-04-23 16:21:00,69.605,69.615,69.535,69.6,251200000.0
2009-04-23 16:22:00,69.6,69.665,69.59,69.615,286800000.0
2009-04-23 16:23:00,69.62,69.635,69.565,69.635,288400000.0
2009-04-23 16:24:00,69.635,69.695,69.625,69.685,326600000.0
2009-04-23 16:25:00,69.685,69.715,69.65,69.705,223800000.0
2009-04-23 16:26:00,69.705,69.72,69.655,69.69,343900000.0
2009-04-23 16:27:00,69.69,69.72,69.66,69.665,323800000.0
2009-04-23 16:28:00,69.675,69.705,69.64,69.665,297200000.0
2009-04-23 16:29:00,69.665,69.725,69.665,69.715,286600000.0
2009-04-23 16:30:00,69.715,69.735,69.71,69.725,227600000.0
2009-04-23 16:31:00,69.73,69.73,69.675,69.685,413800000.0
2009-04-23 16:32:00,69.68,69.73,69.655,69.7,343000000.0
2009-04-23 16:33:00,69.7,69.77,69.7,69.705,288400000.0
2009-04-23 16:34:00,69.71,69.785,69.71,69.775,389000000.0
2009-04-23 16:35:00,69.775,69.835,69.74,69.805,439400000.0
2009-04-23 16:36:00,69.815,69.89,69.81,69.855,339800000.0
2009-04-23 16:37:00,69.845,69.91,69.845,69.885,389600001.0
2009-04-23 16:38:00,69.885,69.905,69.81,69.825,455900000.0
2009-04-23 16:39:00,69.835,69.915,69.83,69.875,443000000.0
2009-04-23 16:40:00,69.865,69.93,69.86,69.92,269200001.0
2009-04-23 16:41:00,69.925,69.95,69.9,69.935,312800000.0
2009-04-23 16:42:00,69.935,69.94,69.87,69.87,289000000.0
2009-04-23 16:43:00,69.87,69.87,69.82,69.82,345400000.0
2009-04-23 16:44:00,69.81,69.825,69.75,69.75,534800000.0
2009-04-23 16:45:00,69.75,69.78,69.715,69.73,225800000.0
2009-04-23 16:46:00,69.71,69.73,69.685,69.725,340600000.0
2009-04-23 16:47:00,69.71,69.715,69.69,69.715,151400000.0
2009-04-23 16:48:00,69.71,69.715,69.685,69.705,377200000.0
2009-04-23 16:49:00,69.705,69.74,69.7,69.735,261100000.0
2009-04-23 16:50:00,69.735,69.74,69.625,69.655,443200000.0
2009-04-23 16:51:00,69.665,69.665,69.615,69.655,343800000.0
2009-04-23 16:52:00,69.65,69.705,69.64,69.7,265800000.0
2009-04-23 16:53:00,69.71,69.715,69.66,69.705,227400000.0
2009-04-23 16:54:00,69.705,69.71,69.675,69.675,169000000.0
2009-04-23 16:55:00,69.675,69.74,69.655,69.74,322000000.0
2009-04-23 16:56:00,69.74,69.82,69.74,69.765,477400000.0
2009-04-23 16:57:00,69.745,69.75,69.69,69.69,297000001.0
2009-04-23 16:58:00,69.68,69.7,69.655,69.68,376000000.0
2009-04-23 16:59:00,69.685,69.81,69.685,69.735,484400000.0
2009-04-23 17:00:00,69.725,69.755,69.705,69.715,609400000.0
2009-04-23 17:01:00,69.705,69.745,69.69,69.74,507600000.0
2009-04-23 17:02:00,69.74,69.77,69.74,69.755,348000000.0
2009-04-23 17:03:00,69.75,69.75,69.715,69.74,421400000.0
2009-04-23 17:04:00,69.74,69.815,69.725,69.81,425000000.0
2009-04-23 17:05:00,69.81,69.825,69.725,69.79,508400000.0
2009-04-23 17:06:00,69.79,69.79,69.75,69.775,254200000.0
2009-04-23 17:07:00,69.775,69.795,69.755,69.765,241400000.0
2009-04-23 17:08:00,69.765,69.775,69.715,69.73,163400000.0
2009-04-23 17:09:00,69.73,69.74,69.69,69.69,179200000.0
2009-04-23 17:10:00,69.675,69.725,69.67,69.715,318200000.0
2009-04-23 17:11:00,69.72,69.725,69.68,69.695,244800000.0
2009-04-23 17:12:00,69.695,69.7,69.64,69.665,329200000.0
2009-04-23 17:13:00,69.665,69.67,69.505,69.515,401400000.0
2009-04-23 17:14:00,69.515,69.525,69.44,69.445,379000000.0
2009-04-23 17:15:00,69.445,69.5,69.415,69.495,327800000.0
2009-04-23 17:16:00,69.495,69.495,69.435,69.46,274800000.0
2009-04-23 17:17:00,69.475,69.515,69.475,69.51,367400000.0
2009-04-23 17:18:00,69.505,69.525,69.485,69.515,301600000.0
2009-04-23 17:19:00,69.515,69.53,69.505,69.53,74600000.0
2009-04-23 17:20:00,69.53,69.565,69.5,69.545,295200000.0
2009-04-23 17:21:00,69.55,69.605,69.55,69.585,249000000.0
2009-04-23 17:22:00,69.58,69.655,69.58,69.655,220800000.0
2009-04-23 17:23:00,69.65,69.695,69.64,69.675,398000000.0
2009-04-23 17:24:00,69.67,69.675,69.59,69.59,336599999.0
2009-04-23 17:25:00,69.585,69.63,69.585,69.63,359400000.0
2009-04-23 17:26:00,69.63,69.67,69.615,69.66,220800000.0
2009-04-23 17:27:00,69.66,69.665,69.6,69.615,325600000.0
2009-04-23 17:28:00,69.615,69.655,69.6,69.625,222600000.0
2009-04-23 17:29:00,69.625,69.65,69.6,69.615,309600000.0
2009-04-23 17:30:00,69.61,69.61,69.56,69.56,261600000.0
2009-04-23 17:31:00,69.565,69.61,69.46,69.53,424500000.0
2009-04-23 17:32:00,69.53,69.59,69.53,69.57,117600000.0
2009-04-23 17:33:00,69.57,69.615,69.55,69.615,150200000.0
2009-04-23 17:34:00,69.61,69.655,69.595,69.65,214000000.0
2009-04-23 17:35:00,69.655,69.685,69.625,69.625,292400000.0
2009-04-23 17:36:00,69.625,69.68,69.625,69.665,267600000.0
2009-04-23 17:37:00,69.665,69.705,69.635,69.7,201400000.0
2009-04-23 17:38:00,69.69,69.72,69.675,69.675,233800000.0
2009-04-23 17:39:00,69.685,69.69,69.63,69.655,308200000.0
2009-04-23 17:40:00,69.645,69.66,69.635,69.64,293000000.0
2009-04-23 17:41:00,69.64,69.65,69.62,69.64,252400000.0
2009-04-23 17:42:00,69.64,69.715,69.635,69.64,356600000.0
2009-04-23 17:43:00,69.635,69.695,69.635,69.68,131000000.0
2009-04-23 17:44:00,69.675,69.7,69.635,69.695,250200000.0
2009-04-23 17:45:00,69.695,69.695,69.59,69.615,318500001.0
2009-04-23 17:46:00,69.615,69.645,69.605,69.64,139800000.0
2009-04-23 17:47:00,69.64,69.655,69.595,69.63,306800000.0
2009-04-23 17:48:00,69.64,69.655,69.6,69.645,161400000.0
2009-04-23 17:49:00,69.645,69.645,69.595,69.62,166600000.0
2009-04-23 17:50:00,69.62,69.68,69.62,69.655,287600000.0
2009-04-23 17:51:00,69.655,69.655,69.595,69.6,172600000.0
2009-04-23 17:52:00,69.6,69.625,69.595,69.625,210200000.0
2009-04-23 17:53:00,69.625,69.64,69.61,69.63,174800000.0
2009-04-23 17:54:00,69.635,69.65,69.63,69.65,210800000.0
2009-04-23 17:55:00,69.65,69.65,69.595,69.62,327400000.0
2009-04-23 17:56:00,69.62,69.625,69.505,69.51,278600000.0
2009-04-23 17:57:00,69.51,69.525,69.45,69.47,257400000.0
2009-04-23 17:58:00,69.485,69.555,69.46,69.535,208400000.0
2009-04-23 17:59:00,69.53,69.545,69.49,69.52,436400000.0
2009-04-23 18:00:00,69.52,69.53,69.51,69.515,121600000.0
2009-04-23 18:01:00,69.51,69.535,69.505,69.535,196800000.0
2009-04-23 18:02:00,69.525,69.555,69.525,69.55,109000000.0
2009-04-23 18:03:00,69.55,69.6,69.54,69.54,137000000.0
2009-04-23 18:04:00,69.525,69.605,69.51,69.605,120200000.0
2009-04-23 18:05:00,69.595,69.605,69.58,69.59,105800000.0
2009-04-23 18:06:00,69.585,69.6,69.57,69.6,115200000.0
2009-04-23 18:07:00,69.6,69.61,69.54,69.54,139600000.0
2009-04-23 18:08:00,69.54,69.58,69.505,69.505,115800000.0
2009-04-23 18:09:00,69.505,69.545,69.495,69.535,216800000.0
2009-04-23 18:10:00,69.54,69.595,69.54,69.585,116600000.0
2009-04-23 18:11:00,69.585,69.635,69.585,69.63,114600000.0
2009-04-23 18:12:00,69.63,69.635,69.605,69.61,102600000.0
2009-04-23 18:13:00,69.61,69.625,69.605,69.605,105000000.0
2009-04-23 18:14:00,69.6,69.605,69.58,69.595,85800000.0
2009-04-23 18:15:00,69.605,69.645,69.575,69.64,152800000.0
2009-04-23 18:16:00,69.65,69.66,69.635,69.64,140600000.0
2009-04-23 18:17:00,69.635,69.665,69.635,69.655,101800000.0
2009-04-23 18:18:00,69.66,69.66,69.63,69.65,88800000.0
2009-04-23 18:19:00,69.65,69.65,69.63,69.64,125200000.0
2009-04-23 18:20:00,69.635,69.645,69.6,69.6,90200001.0
2009-04-23 18:21:00,69.605,69.625,69.56,69.575,200200000.0
2009-04-23 18:22:00,69.575,69.595,69.555,69.58,270600000.0
2009-04-23 18:23:00,69.58,69.595,69.555,69.595,141400000.0
2009-04-23 18:24:00,69.595,69.595,69.58,69.585,61800000.0
2009-04-23 18:25:00,69.585,69.585,69.53,69.53,50200000.0
2009-04-23 18:26:00,69.53,69.54,69.465,69.475,187200000.0
2009-04-23 18:27:00,69.505,69.515,69.495,69.495,62400000.0
2009-04-23 18:28:00,69.5,69.52,69.49,69.5,157800000.0
2009-04-23 18:29:00,69.5,69.515,69.5,69.51,85200000.0
2009-04-23 18:30:00,69.51,69.535,69.5,69.505,109000000.0
2009-04-23 18:31:00,69.505,69.51,69.44,69.445,229800000.0
2009-04-23 18:32:00,69.44,69.44,69.415,69.42,82200000.0
2009-04-23 18:33:00,69.415,69.425,69.4,69.41,87200000.0
2009-04-23 18:34:00,69.415,69.485,69.415,69.485,136200000.0
2009-04-23 18:35:00,69.485,69.525,69.485,69.5,93400000.0
2009-04-23 18:36:00,69.5,69.51,69.5,69.505,33000000.0
2009-04-23 18:37:00,69.505,69.515,69.5,69.5,66000000.0
2009-04-23 18:38:00,69.5,69.515,69.5,69.51,25800000.0
2009-04-23 18:39:00,69.515,69.535,69.5,69.53,130200000.0
2009-04-23 18:40:00,69.525,69.55,69.52,69.54,86600000.0
2009-04-23 18:41:00,69.54,69.595,69.535,69.56,189800000.0
2009-04-23 18:42:00,69.56,69.56,69.53,69.535,141400000.0
2009-04-23 18:43:00,69.54,69.555,69.53,69.535,62400000.0
2009-04-23 18:44:00,69.535,69.535,69.515,69.525,90800000.0
2009-04-23 18:45:00,69.53,69.565,69.53,69.535,103800000.0
2009-04-23 18:46:00,69.545,69.555,69.515,69.515,144400000.0
2009-04-23 18:47:00,69.515,69.56,69.51,69.545,199400000.0
2009-04-23 18:48:00,69.54,69.54,69.505,69.52,62200000.0
2009-04-23 18:49:00,69.525,69.54,69.515,69.54,48400000.0
2009-04-23 18:50:00,69.535,69.55,69.52,69.545,114400000.0
2009-04-23 18:51:00,69.545,69.56,69.515,69.52,95200000.0
2009-04-23 18:52:00,69.52,69.54,69.505,69.51,145800000.0
2009-04-23 18:53:00,69.515,69.545,69.515,69.54,64200000.0
2009-04-23 18:54:00,69.545,69.545,69.51,69.52,137800000.0
2009-04-23 18:55:00,69.52,69.535,69.52,69.535,28600000.0
2009-04-23 18:56:00,69.525,69.57,69.525,69.55,68800000.0
2009-04-23 18:57:00,69.55,69.57,69.55,69.57,51000000.0
2009-04-23 18:58:00,69.565,69.58,69.52,69.55,112600000.0
2009-04-23 18:59:00,69.55,69.555,69.53,69.545,127400000.0
2009-04-23 19:00:00,69.545,69.57,69.545,69.565,98600000.0
2009-04-23 19:01:00,69.56,69.6,69.555,69.58,131200000.0
2009-04-23 19:02:00,69.585,69.645,69.585,69.645,233200000.0
2009-04-23 19:03:00,69.65,69.65,69.62,69.63,270600001.0
2009-04-23 19:04:00,69.62,69.62,69.585,69.59,84400000.0
2009-04-23 19:05:00,69.595,69.6,69.59,69.59,36600000.0
2009-04-23 19:06:00,69.6,69.6,69.585,69.585,76200000.0
2009-04-23 19:07:00,69.585,69.625,69.58,69.625,87600000.0
2009-04-23 19:08:00,69.625,69.65,69.62,69.645,187000000.0
2009-04-23 19:09:00,69.645,69.67,69.635,69.655,213800000.0
2009-04-23 19:10:00,69.66,69.67,69.64,69.66,140800000.0
2009-04-23 19:11:00,69.66,69.66,69.58,69.595,133900000.0
2009-04-23 19:12:00,69.6,69.61,69.545,69.555,128200000.0
2009-04-23 19:13:00,69.555,69.62,69.555,69.62,61400000.0
2009-04-23 19:14:00,69.62,69.65,69.615,69.65,96000000.0
2009-04-23 19:15:00,69.64,69.64,69.62,69.62,106200000.0
2009-04-23 19:16:00,69.62,69.62,69.605,69.61,79200000.0
2009-04-23 19:17:00,69.605,69.645,69.605,69.64,32400000.0
2009-04-23 19:18:00,69.635,69.65,69.615,69.63,48600000.0
2009-04-23 19:19:00,69.635,69.66,69.605,69.655,142800000.0
2009-04-23 19:20:00,69.66,69.67,69.635,69.65,256800000.0
2009-04-23 19:21:00,69.65,69.655,69.64,69.64,92800000.0
2009-04-23 19:22:00,69.645,69.685,69.645,69.68,171400000.0
2009-04-23 19:23:00,69.675,69.705,69.665,69.705,51600000.0
2009-04-23 19:24:00,69.7,69.77,69.7,69.74,248400000.0
2009-04-23 19:25:00,69.74,69.77,69.735,69.77,206600000.0
2009-04-23 19:26:00,69.77,69.795,69.755,69.785,181600000.0
2009-04-23 19:27:00,69.78,69.815,69.76,69.815,267800000.0
2009-04-23 19:28:00,69.815,69.835,69.815,69.815,230800001.0
2009-04-23 19:29:00,69.81,69.83,69.765,69.775,213800000.0
2009-04-23 19:30:00,69.775,69.8,69.755,69.8,178400000.0
2009-04-23 19:31:00,69.8,69.825,69.765,69.78,136800000.0
2009-04-23 19:32:00,69.785,69.815,69.78,69.815,98200000.0
2009-04-23 19:33:00,69.81,69.82,69.795,69.805,155400000.0
2009-04-23 19:34:00,69.805,69.825,69.8,69.81,84600000.0
2009-04-23 19:35:00,69.805,69.83,69.805,69.82,57200000.0
2009-04-23 19:36:00,69.825,69.945,69.825,69.935,249600000.0
2009-04-23 19:37:00,69.94,70.035,69.94,70.01,204800000.0
2009-04-23 19:38:00,70.015,70.03,70.005,70.02,143800000.0
2009-04-23 19:39:00,70.03,70.03,69.98,69.995,202000000.0
2009-04-23 19:40:00,69.995,70.0,69.91,69.925,195000000.0
2009-04-23 19:41:00,69.93,69.985,69.92,69.98,181000000.0
2009-04-23 19:42:00,69.975,70.01,69.94,69.95,136800000.0
2009-04-23 19:43:00,69.955,69.97,69.945,69.97,146400000.0
2009-04-23 19:44:00,69.975,69.975,69.93,69.95,129000000.0
2009-04-23 19:45:00,69.95,69.95,69.925,69.945,117000000.0
2009-04-23 19:46:00,69.94,69.94,69.855,69.855,200900000.0
2009-04-23 19:47:00,69.84,69.875,69.83,69.865,117200000.0
2009-04-23 19:48:00,69.865,69.9,69.865,69.885,127200000.0
2009-04-23 19:49:00,69.88,69.88,69.83,69.85,174400000.0
2009-04-23 19:50:00,69.845,69.85,69.83,69.83,94400000.0
2009-04-23 19:51:00,69.83,69.83,69.785,69.815,190200000.0
2009-04-23 19:52:00,69.805,69.815,69.795,69.795,82400000.0
2009-04-23 19:53:00,69.8,69.82,69.795,69.815,94600000.0
2009-04-23 19:54:00,69.815,69.835,69.79,69.81,131800000.0
2009-04-23 19:55:00,69.815,69.895,69.81,69.89,88800000.0
2009-04-23 19:56:00,69.88,69.89,69.865,69.88,70600000.0
2009-04-23 19:57:00,69.885,69.9,69.875,69.89,48200000.0
2009-04-23 19:58:00,69.895,69.9,69.89,69.895,45800000.0
2009-04-23 19:59:00,69.895,69.9,69.86,69.86,112600000.0
2009-04-23 20:00:00,69.85,69.86,69.785,69.79,121000000.0
2009-04-23 20:01:00,69.79,69.79,69.725,69.735,178400000.0
2009-04-23 20:02:00,69.73,69.79,69.725,69.79,104400000.0
2009-04-23 20:03:00,69.79,69.79,69.775,69.79,95200000.0
2009-04-23 20:04:00,69.795,69.85,69.785,69.845,68600000.0
2009-04-23 20:05:00,69.845,69.85,69.81,69.82,78800000.0
2009-04-23 20:06:00,69.82,69.83,69.805,69.83,86400000.0
2009-04-23 20:07:00,69.83,69.86,69.83,69.855,35200000.0
2009-04-23 20:08:00,69.855,69.86,69.825,69.83,96200000.0
2009-04-23 20:09:00,69.835,69.845,69.805,69.81,68400000.0
2009-04-23 20:10:00,69.81,69.815,69.77,69.78,125000000.0
2009-04-23 20:11:00,69.775,69.78,69.715,69.715,171000000.0
2009-04-23 20:12:00,69.72,69.735,69.66,69.695,171800000.0
2009-04-23 20:13:00,69.69,69.715,69.69,69.71,85200000.0
2009-04-23 20:14:00,69.71,69.71,69.69,69.705,49400000.0
2009-04-23 20:15:00,69.7,69.7,69.675,69.685,95400000.0
2009-04-23 20:16:00,69.685,69.735,69.685,69.72,88200000.0
2009-04-23 20:17:00,69.73,69.77,69.72,69.76,228800000.0
2009-04-23 20:18:00,69.76,69.765,69.745,69.765,92200000.0
2009-04-23 20:19:00,69.77,69.79,69.76,69.76,277600000.0
2009-04-23 20:20:00,69.76,69.76,69.74,69.745,136600000.0
2009-04-23 20:21:00,69.74,69.755,69.74,69.755,116800000.0
2009-04-23 20:22:00,69.745,69.755,69.725,69.725,170400000.0
2009-04-23 20:23:00,69.725,69.735,69.725,69.725,108000000.0
2009-04-23 20:24:00,69.725,69.735,69.705,69.72,101600000.0
2009-04-23 20:25:00,69.72,69.75,69.72,69.735,128200000.0
2009-04-23 20:26:00,69.735,69.765,69.735,69.755,78800000.0
2009-04-23 20:27:00,69.75,69.755,69.735,69.74,58600000.0
2009-04-23 20:28:00,69.75,69.77,69.735,69.77,80400000.0
2009-04-23 20:29:00,69.765,69.82,69.76,69.805,243800000.0
2009-04-23 20:30:00,69.815,69.865,69.805,69.85,168000000.0
2009-04-23 20:31:00,69.85,69.85,69.81,69.815,108200000.0
2009-04-23 20:32:00,69.81,69.82,69.785,69.79,79000000.0
2009-04-23 20:33:00,69.775,69.805,69.775,69.79,130000000.0
2009-04-23 20:34:00,69.795,69.81,69.79,69.805,120200000.0
2009-04-23 20:35:00,69.81,69.835,69.81,69.825,110200000.0
2009-04-23 20:36:00,69.825,69.83,69.805,69.81,167800000.0
2009-04-23 20:37:00,69.81,69.81,69.81,69.81,3600000.0
2009-04-23 20:38:00,69.81,69.83,69.785,69.83,257600000.0
2009-04-23 20:39:00,69.83,69.935,69.83,69.935,219400000.0
2009-04-23 20:40:00,69.93,69.94,69.88,69.89,147400000.0
2009-04-23 20:41:00,69.89,69.91,69.89,69.905,109800000.0
2009-04-23 20:42:00,69.905,69.965,69.905,69.94,99400000.0
2009-04-23 20:43:00,69.945,69.96,69.925,69.93,116000000.0
2009-04-23 20:44:00,69.94,69.94,69.895,69.9,52800000.0
2009-04-23 20:45:00,69.905,69.935,69.905,69.92,51800000.0
2009-04-23 20:46:00,69.93,69.935,69.93,69.93,21600000.0
2009-04-23 20:47:00,69.925,69.94,69.92,69.92,126600000.0
2009-04-23 20:48:00,69.92,69.92,69.89,69.895,122000000.0
2009-04-23 20:49:00,69.89,69.935,69.89,69.935,127800000.0
2009-04-23 20:50:00,69.93,69.93,69.9,69.9,121200000.0
2009-04-23 20:51:00,69.905,69.905,69.865,69.895,63000000.0
2009-04-23 20:52:00,69.885,69.89,69.87,69.87,66000000.0
2009-04-23 20:53:00,69.865,69.87,69.83,69.855,169800000.0
2009-04-23 20:54:00,69.85,69.865,69.805,69.805,144000000.0
2009-04-23 20:55:00,69.8,69.8,69.7,69.75,148000000.0
2009-04-23 20:56:00,69.76,69.765,69.73,69.74,119800000.0
2009-04-23 20:57:00,69.745,69.75,69.685,69.7,161200000.0
2009-04-23 20:58:00,69.7,69.755,69.7,69.755,159400000.0
2009-04-23 20:59:00,69.755,69.77,69.735,69.77,134000000.0
2009-04-23 21:00:00,69.77,69.77,69.655,69.655,226600000.0
2009-04-23 21:01:00,69.66,69.67,69.62,69.655,312600000.0
2009-04-23 21:02:00,69.655,69.655,69.55,69.575,191000000.0
2009-04-23 21:03:00,69.575,69.62,69.575,69.62,194000000.0
2009-04-23 21:04:00,69.62,69.67,69.62,69.67,127400000.0
2009-04-23 21:05:00,69.665,69.665,69.595,69.62,142800000.0
2009-04-23 21:06:00,69.615,69.62,69.6,69.6,73200000.0
2009-04-23 21:07:00,69.6,69.615,69.565,69.565,152200000.0
2009-04-23 21:08:00,69.56,69.665,69.56,69.64,160200000.0
2009-04-23 21:09:00,69.64,69.655,69.615,69.655,136400000.0
2009-04-23 21:10:00,69.655,69.655,69.57,69.575,180600000.0
2009-04-23 21:11:00,69.575,69.58,69.555,69.56,163600000.0
2009-04-23 21:12:00,69.565,69.565,69.525,69.56,134000000.0
2009-04-23 21:13:00,69.565,69.57,69.525,69.57,125200000.0
2009-04-23 21:14:00,69.57,69.59,69.54,69.575,151000000.0
2009-04-23 21:15:00,69.59,69.595,69.545,69.575,196400000.0
2009-04-23 21:16:00,69.575,69.58,69.565,69.57,48600000.0
2009-04-23 21:17:00,69.575,69.575,69.545,69.55,138400000.0
2009-04-23 21:18:00,69.54,69.56,69.51,69.53,204200000.0
2009-04-23 21:19:00,69.535,69.535,69.5,69.535,153200000.0
2009-04-23 21:20:00,69.54,69.56,69.535,69.555,117000000.0
2009-04-23 21:21:00,69.55,69.565,69.545,69.545,119400000.0
2009-04-23 21:22:00,69.545,69.59,69.535,69.59,325600000.0
2009-04-23 21:23:00,69.585,69.59,69.55,69.58,250600000.0
2009-04-23 21:24:00,69.585,69.73,69.585,69.71,269600000.0
2009-04-23 21:25:00,69.71,69.75,69.63,69.665,274800000.0
2009-04-23 21:26:00,69.665,69.685,69.65,69.65,141400000.0
2009-04-23 21:27:00,69.65,69.67,69.62,69.65,247600000.0
2009-04-23 21:28:00,69.65,69.74,69.64,69.73,270399999.0
2009-04-23 21:29:00,69.735,69.735,69.64,69.68,207900000.0
2009-04-23 21:30:00,69.665,69.68,69.585,69.595,196400000.0
2009-04-23 21:31:00,69.595,69.68,69.595,69.68,152000000.0
2009-04-23 21:32:00,69.685,69.735,69.645,69.695,296800000.0
2009-04-23 21:33:00,69.7,69.735,69.66,69.67,290400000.0
2009-04-23 21:34:00,69.665,69.73,69.655,69.67,294399999.0
2009-04-23 21:35:00,69.67,69.695,69.67,69.695,69400000.0
2009-04-23 21:36:00,69.725,69.735,69.665,69.68,334400000.0
2009-04-23 21:37:00,69.69,69.7,69.655,69.68,225200000.0
2009-04-23 21:38:00,69.68,69.69,69.655,69.655,128600000.0
2009-04-23 21:39:00,69.665,69.67,69.64,69.65,84000000.0
2009-04-23 21:40:00,69.65,69.725,69.65,69.7,248600000.0
2009-04-23 21:41:00,69.7,69.715,69.695,69.715,48000000.0
2009-04-23 21:42:00,69.72,69.815,69.715,69.795,251400000.0
2009-04-23 21:43:00,69.795,69.835,69.78,69.795,152400000.0
2009-04-23 21:44:00,69.8,69.87,69.79,69.87,149200000.0
2009-04-23 21:45:00,69.88,69.95,69.86,69.865,383200000.0
2009-04-23 21:46:00,69.86,69.885,69.855,69.88,168400000.0
2009-04-23 21:47:00,69.88,69.915,69.875,69.875,152000000.0
2009-04-23 21:48:00,69.86,69.86,69.85,69.855,61800000.0
2009-04-23 21:49:00,69.85,69.85,69.82,69.84,149400000.0
2009-04-23 21:50:00,69.845,69.92,69.835,69.92,397600000.0
2009-04-23 21:51:00,69.93,69.97,69.925,69.965,141600000.0
2009-04-23 21:52:00,69.975,69.975,69.92,69.955,88800000.0
2009-04-23 21:53:00,69.955,69.955,69.9,69.905,179400000.0
2009-04-23 21:54:00,69.91,69.955,69.9,69.915,156600000.0
2009-04-23 21:55:00,69.915,69.97,69.9,69.965,122600000.0
2009-04-23 21:56:00,69.97,69.97,69.935,69.935,88000000.0
2009-04-23 21:57:00,69.945,69.95,69.91,69.915,90400000.0
2009-04-23 21:58:00,69.91,69.955,69.905,69.95,75800000.0
2009-04-23 21:59:00,69.945,69.945,69.895,69.9,101600000.0
2009-04-23 22:00:00,69.895,69.935,69.895,69.92,69000000.0
2009-04-23 22:01:00,69.92,69.92,69.865,69.875,136400000.0
2009-04-23 22:02:00,69.88,69.92,69.88,69.92,194000000.0
2009-04-23 22:03:00,69.92,69.95,69.92,69.945,166000000.0
2009-04-23 22:04:00,69.945,69.97,69.93,69.93,242600000.0
2009-04-23 22:05:00,69.93,69.955,69.93,69.935,144200000.0
2009-04-23 22:06:00,69.935,69.98,69.93,69.975,94800000.0
2009-04-23 22:07:00,69.975,70.015,69.95,69.965,289200000.0
2009-04-23 22:08:00,69.965,69.975,69.935,69.935,148400000.0
2009-04-23 22:09:00,69.94,69.975,69.935,69.975,96600000.0
2009-04-23 22:10:00,69.975,70.02,69.97,70.0,153400000.0
2009-04-23 22:11:00,70.0,70.005,69.99,69.99,81800000.0
2009-04-23 22:12:00,69.99,69.995,69.935,69.975,116800000.0
2009-04-23 22:13:00,69.975,69.975,69.905,69.93,204200000.0
2009-04-23 22:14:00,69.93,69.935,69.89,69.9,61300000.0
2009-04-23 22:15:00,69.9,69.925,69.885,69.89,154400000.0
2009-04-23 22:16:00,69.89,69.92,69.89,69.91,164600000.0
2009-04-23 22:17:00,69.91,69.95,69.9,69.935,92800000.0
2009-04-23 22:18:00,69.93,69.97,69.93,69.97,64200000.0
2009-04-23 22:19:00,69.97,69.995,69.905,69.935,173900000.0
2009-04-23 22:20:00,69.935,69.965,69.915,69.945,153400000.0
2009-04-23 22:21:00,69.96,69.965,69.935,69.965,54800000.0
2009-04-23 22:22:00,69.955,69.955,69.905,69.905,92600000.0
2009-04-23 22:23:00,69.905,69.965,69.905,69.95,139200000.0
2009-04-23 22:24:00,69.95,69.96,69.945,69.95,48400000.0
2009-04-23 22:25:00,69.96,69.96,69.95,69.95,19600000.0
2009-04-23 22:26:00,69.955,69.955,69.955,69.955,3600000.0
2009-04-23 22:27:00,69.95,69.96,69.94,69.94,89200000.0
2009-04-23 22:28:00,69.94,69.95,69.94,69.95,22600000.0
2009-04-23 22:29:00,69.955,69.955,69.95,69.955,45200000.0
2009-04-23 22:30:00,69.955,69.97,69.955,69.97,26400000.0
2009-04-23 22:31:00,69.98,70.005,69.975,70.005,95200000.0
2009-04-23 22:32:00,70.005,70.02,69.985,70.02,34800000.0
2009-04-23 22:33:00,70.02,70.045,70.02,70.045,59200000.0
2009-04-23 22:34:00,70.05,70.1,70.05,70.1,179400000.0
2009-04-23 22:35:00,70.105,70.105,70.075,70.105,185200000.0
2009-04-23 22:36:00,70.1,70.15,70.1,70.14,130800000.0
2009-04-23 22:37:00,70.14,70.14,70.11,70.13,137400000.0
2009-04-23 22:38:00,70.13,70.13,70.115,70.125,95400000.0
2009-04-23 22:39:00,70.125,70.125,70.1,70.1,90000000.0
2009-04-23 22:40:00,70.105,70.11,70.085,70.095,41200000.0
2009-04-23 22:41:00,70.09,70.11,70.085,70.095,21600000.0
2009-04-23 22:42:00,70.095,70.105,70.095,70.095,21400000.0
2009-04-23 22:43:00,70.1,70.105,70.085,70.09,155800000.0
2009-04-23 22:44:00,70.095,70.095,70.095,70.095,17800000.0
2009-04-23 22:45:00,70.095,70.1,70.09,70.09,38200000.0
2009-04-23 22:46:00,70.095,70.1,70.09,70.095,33000000.0
2009-04-23 22:47:00,70.095,70.11,70.095,70.105,101400000.0
2009-04-23 22:48:00,70.105,70.135,70.07,70.07,126000000.0
2009-04-23 22:49:00,70.075,70.075,70.065,70.065,53200000.0
2009-04-23 22:50:00,70.065,70.065,70.045,70.055,34200000.0
2009-04-23 22:51:00,70.05,70.055,70.05,70.055,7200000.0
2009-04-23 22:52:00,70.05,70.06,70.045,70.045,39800000.0
2009-04-23 22:53:00,70.045,70.06,70.04,70.045,50400000.0
2009-04-23 22:54:00,70.04,70.055,70.025,70.03,69800000.0
2009-04-23 22:55:00,70.025,70.035,70.02,70.035,37200000.0
2009-04-23 22:56:00,70.035,70.035,70.025,70.035,26000000.0
2009-04-23 22:57:00,70.035,70.04,69.995,70.005,123200000.0
2009-04-23 22:58:00,70.0,70.035,70.0,70.01,122600000.0
2009-04-23 22:59:00,70.005,70.005,69.985,69.985,42000000.0
2009-04-23 23:00:00,69.995,70.008,69.98,70.008,90800000.0
2009-04-23 23:01:00,69.975,69.975,69.955,69.965,96400000.0
2009-04-23 23:02:00,69.995,70.015,69.985,70.005,62400000.0
2009-04-23 23:03:00,70.01,70.07,70.01,70.07,52800000.0
2009-04-23 23:04:00,70.045,70.045,70.01,70.015,42000000.0
2009-04-23 23:05:00,70.06,70.06,70.025,70.03,61200000.0
2009-04-23 23:06:00,70.02,70.035,70.015,70.025,49400000.0
2009-04-23 23:07:00,70.03,70.03,70.025,70.03,16600000.0
2009-04-23 23:08:00,70.03,70.03,70.01,70.01,49200000.0
2009-04-23 23:09:00,70.035,70.05,70.015,70.04,49400000.0
2009-04-23 23:10:00,70.045,70.06,70.035,70.06,77400000.0
2009-04-23 23:11:00,70.06,70.085,70.045,70.06,222400000.0
2009-04-23 23:12:00,70.06,70.065,70.06,70.065,15200000.0
2009-04-23 23:13:00,70.065,70.065,70.06,70.06,15000000.0
2009-04-23 23:14:00,70.055,70.07,70.055,70.07,21800000.0
2009-04-23 23:15:00,70.065,70.065,70.055,70.055,36600000.0
2009-04-23 23:16:00,70.055,70.065,70.055,70.065,55400000.0
2009-04-23 23:17:00,70.07,70.075,70.055,70.06,98200000.0
2009-04-23 23:18:00,70.055,70.07,70.04,70.065,137400000.0
2009-04-23 23:19:00,70.06,70.135,70.055,70.1,315000000.0
2009-04-23 23:20:00,70.115,70.115,70.085,70.105,195000000.0
2009-04-23 23:21:00,70.11,70.115,70.105,70.105,85000000.0
2009-04-23 23:22:00,70.1,70.1,70.08,70.08,153400000.0
2009-04-23 23:23:00,70.075,70.08,70.07,70.07,51000000.0
2009-04-23 23:24:00,70.031,70.061,70.02,70.057,258600000.0
2009-04-23 23:25:00,70.07,70.075,70.07,70.075,131800000.0
2009-04-23 23:26:00,70.07,70.07,70.065,70.07,65200000.0
2009-04-23 23:27:00,70.07,70.08,70.06,70.075,133000000.0
2009-04-23 23:28:00,70.075,70.075,70.07,70.07,38400000.0
2009-04-23 23:29:00,70.075,70.075,70.07,70.075,25800000.0
2009-04-23 23:30:00,70.07,70.07,70.05,70.055,32200000.0
2009-04-23 23:31:00,70.055,70.055,70.01,70.03,102600000.0
2009-04-23 23:32:00,70.03,70.03,70.02,70.02,104400000.0
2009-04-23 23:33:00,70.02,70.025,70.02,70.025,26400000.0
2009-04-23 23:34:00,70.025,70.025,70.025,70.025,16800000.0
2009-04-23 23:35:00,70.02,70.02,70.02,70.02,13200000.0
2009-04-23 23:36:00,70.02,70.025,70.0,70.02,114400000.0
2009-04-23 23:37:00,70.02,70.04,70.015,70.03,87600000.0
2009-04-23 23:38:00,70.035,70.04,70.025,70.035,51200000.0
2009-04-23 23:39:00,70.03,70.04,70.02,70.02,65600000.0
2009-04-23 23:40:00,70.025,70.03,70.025,70.025,33600000.0
2009-04-23 23:41:00,70.02,70.04,70.01,70.04,115400000.0
2009-04-23 23:42:00,70.05,70.055,70.04,70.045,91800000.0
2009-04-23 23:43:00,70.05,70.05,70.015,70.03,219600000.0
2009-04-23 23:44:00,70.025,70.03,69.985,69.985,43000000.0
2009-04-23 23:45:00,69.99,70.015,69.99,69.995,115400000.0
2009-04-23 23:46:00,69.995,70.005,69.995,70.0,168200000.0
2009-04-23 23:47:00,70.0,70.025,70.0,70.025,282600000.0
2009-04-23 23:48:00,70.025,70.025,69.995,70.01,191000000.0
2009-04-23 23:49:00,70.01,70.025,70.005,70.005,92400000.0
2009-04-23 23:50:00,70.005,70.005,69.99,69.99,50200000.0
2009-04-23 23:51:00,69.99,70.02,69.96,69.97,229600000.0
2009-04-23 23:52:00,69.975,69.975,69.965,69.965,159000000.0
2009-04-23 23:53:00,69.965,69.965,69.935,69.935,87000000.0
2009-04-23 23:54:00,69.94,69.94,69.925,69.935,46800000.0
2009-04-23 23:55:00,69.935,69.97,69.93,69.97,181800000.0
2009-04-23 23:56:00,69.975,69.975,69.955,69.965,78600000.0
2009-04-23 23:57:00,69.965,69.965,69.955,69.96,119600000.0
2009-04-23 23:58:00,69.955,69.96,69.925,69.95,231800000.0
2009-04-23 23:59:00,69.94,69.95,69.94,69.94,36400000.0
2009-04-24 00:00:00,69.94,69.945,69.925,69.925,98000000.0
2009-04-24 00:01:00,69.935,69.96,69.92,69.955,231600000.0
2009-04-24 00:02:00,69.96,69.965,69.95,69.96,51200000.0
2009-04-24 00:03:00,69.955,69.955,69.955,69.955,13800000.0
2009-04-24 00:04:00,69.95,69.955,69.945,69.945,45800000.0
2009-04-24 00:05:00,69.945,69.97,69.945,69.965,161600000.0
2009-04-24 00:06:00,69.965,69.965,69.95,69.95,32000000.0
2009-04-24 00:07:00,69.96,69.965,69.96,69.965,24000000.0
2009-04-24 00:08:00,69.96,69.96,69.94,69.945,90400000.0
2009-04-24 00:09:00,69.94,69.97,69.935,69.96,150800000.0
2009-04-24 00:10:00,69.96,69.96,69.95,69.95,49600000.0
2009-04-24 00:11:00,69.94,69.955,69.94,69.955,13800000.0
2009-04-24 00:12:00,69.955,69.975,69.955,69.96,67400000.0
2009-04-24 00:13:00,69.96,69.985,69.96,69.98,209400000.0
2009-04-24 00:14:00,69.98,69.98,69.95,69.955,68000000.0
2009-04-24 00:15:00,69.955,69.955,69.955,69.955,14400000.0
2009-04-24 00:16:00,69.955,69.955,69.94,69.95,166400000.0
2009-04-24 00:17:00,69.95,69.97,69.94,69.945,170000000.0
2009-04-24 00:18:00,69.945,69.955,69.93,69.945,225600000.0
2009-04-24 00:19:00,69.94,69.95,69.91,69.91,148600000.0
2009-04-24 00:20:00,69.905,69.91,69.905,69.91,54000000.0
2009-04-24 00:21:00,69.91,69.92,69.91,69.91,50600000.0
2009-04-24 00:22:00,69.91,69.92,69.91,69.91,164200000.0
2009-04-24 00:23:00,69.91,69.92,69.905,69.92,87600000.0
2009-04-24 00:24:00,69.92,69.93,69.91,69.925,206600000.0
2009-04-24 00:25:00,69.92,69.92,69.905,69.905,70600000.0
2009-04-24 00:26:00,69.9,69.93,69.895,69.91,201600000.0
2009-04-24 00:27:00,69.915,69.915,69.895,69.9,93800000.0
2009-04-24 00:28:00,69.905,69.925,69.905,69.925,23400000.0
2009-04-24 00:29:00,69.92,69.94,69.91,69.935,109000000.0
2009-04-24 00:30:00,69.95,69.97,69.93,69.935,244800000.0
2009-04-24 00:31:00,69.935,69.985,69.93,69.945,259000000.0
2009-04-24 00:32:00,69.94,69.94,69.89,69.92,286800000.0
2009-04-24 00:33:00,69.92,69.95,69.91,69.91,105000000.0
2009-04-24 00:34:00,69.9,69.92,69.9,69.92,185000000.0
2009-04-24 00:35:00,69.915,69.96,69.915,69.955,207200000.0
2009-04-24 00:36:00,69.95,69.95,69.925,69.945,171800000.0
2009-04-24 00:37:00,69.914,69.914,69.884,69.884,216200000.0
2009-04-24 00:38:00,69.94,69.94,69.92,69.92,113600000.0
2009-04-24 00:39:00,69.92,69.92,69.91,69.915,175000000.0
2009-04-24 00:40:00,69.915,69.915,69.915,69.915,6600000.0
2009-04-24 00:41:00,69.915,69.915,69.89,69.895,99000000.0
2009-04-24 00:42:00,69.89,69.89,69.845,69.85,210400000.0
2009-04-24 00:43:00,69.855,69.885,69.84,69.845,192000000.0
2009-04-24 00:44:00,69.845,69.855,69.845,69.855,62200000.0
2009-04-24 00:45:00,69.855,69.855,69.84,69.845,103400000.0
2009-04-24 00:46:00,69.845,69.845,69.845,69.845,9600000.0
2009-04-24 00:47:00,69.855,69.86,69.85,69.855,42600000.0
2009-04-24 00:48:00,69.855,69.865,69.855,69.865,65600000.0
2009-04-24 00:49:00,69.865,69.905,69.865,69.89,175200000.0
2009-04-24 00:50:00,69.89,69.915,69.89,69.91,94200000.0
2009-04-24 00:51:00,69.915,69.915,69.875,69.875,131600000.0
2009-04-24 00:52:00,69.875,69.875,69.87,69.87,18600000.0
2009-04-24 00:53:00,69.87,69.885,69.86,69.875,56600000.0
2009-04-24 00:54:00,69.875,69.88,69.875,69.875,21800000.0
2009-04-24 00:55:00,69.87,69.87,69.865,69.87,67600000.0
2009-04-24 00:56:00,69.86,69.86,69.825,69.83,160200000.0
2009-04-24 00:57:00,69.83,69.835,69.815,69.815,120200000.0
2009-04-24 00:58:00,69.815,69.855,69.815,69.835,166400000.0
2009-04-24 00:59:00,69.84,69.855,69.835,69.855,44400000.0
2009-04-24 01:00:00,69.855,69.86,69.825,69.835,134500000.0
2009-04-24 01:01:00,69.84,69.85,69.835,69.84,112600000.0
2009-04-24 01:02:00,69.845,69.85,69.835,69.84,85400000.0
2009-04-24 01:03:00,69.835,69.84,69.81,69.82,71800000.0
2009-04-24 01:04:00,69.82,69.835,69.82,69.825,251600000.0
2009-04-24 01:05:00,69.82,69.82,69.78,69.78,182000000.0
2009-04-24 01:06:00,69.785,69.815,69.785,69.815,198600000.0
2009-04-24 01:07:00,69.815,69.83,69.81,69.815,183600000.0
2009-04-24 01:08:00,69.815,69.815,69.815,69.815,22200000.0
2009-04-24 01:09:00,69.815,69.855,69.815,69.83,210600000.0
2009-04-24 01:10:00,69.83,69.835,69.815,69.815,31600000.0
2009-04-24 01:11:00,69.82,69.825,69.815,69.815,54000000.0
2009-04-24 01:12:00,69.815,69.845,69.815,69.84,166400000.0
2009-04-24 01:13:00,69.84,69.86,69.835,69.84,89600000.0
2009-04-24 01:14:00,69.84,69.865,69.84,69.865,86600000.0
2009-04-24 01:15:00,69.865,69.915,69.855,69.915,167400000.0
2009-04-24 01:16:00,69.915,69.92,69.895,69.905,111600000.0
2009-04-24 01:17:00,69.905,69.91,69.89,69.9,183800000.0
2009-04-24 01:18:00,69.9,69.9,69.83,69.86,190800000.0
2009-04-24 01:19:00,69.86,69.875,69.86,69.875,72600000.0
2009-04-24 01:20:00,69.87,69.87,69.855,69.86,98400000.0
2009-04-24 01:21:00,69.87,69.87,69.855,69.86,98600000.0
2009-04-24 01:22:00,69.86,69.88,69.86,69.875,151600000.0
2009-04-24 01:23:00,69.875,69.88,69.865,69.88,99000000.0
2009-04-24 01:24:00,69.88,69.88,69.87,69.875,25800000.0
2009-04-24 01:25:00,69.88,69.9,69.88,69.895,113400000.0
2009-04-24 01:26:00,69.895,69.905,69.895,69.895,87400000.0
2009-04-24 01:27:00,69.89,69.9,69.885,69.895,159400000.0
2009-04-24 01:28:00,69.895,69.895,69.87,69.875,94600000.0
2009-04-24 01:29:00,69.87,69.875,69.835,69.84,65400000.0
2009-04-24 01:30:00,69.84,69.845,69.83,69.84,139200000.0
2009-04-24 01:31:00,69.84,69.86,69.83,69.84,147400000.0
2009-04-24 01:32:00,69.85,69.855,69.835,69.835,287400000.0
2009-04-24 01:33:00,69.835,69.86,69.835,69.84,133600000.0
2009-04-24 01:34:00,69.84,69.845,69.84,69.845,33600000.0
2009-04-24 01:35:00,69.84,69.84,69.83,69.83,61400000.0
2009-04-24 01:36:00,69.83,69.835,69.8,69.805,217000000.0
2009-04-24 01:37:00,69.805,69.805,69.78,69.78,168200000.0
2009-04-24 01:38:00,69.775,69.79,69.77,69.785,225800000.0
2009-04-24 01:39:00,69.785,69.785,69.755,69.765,198800000.0
2009-04-24 01:40:00,69.765,69.775,69.755,69.755,201200000.0
2009-04-24 01:41:00,69.755,69.765,69.75,69.755,136200000.0
2009-04-24 01:42:00,69.755,69.755,69.715,69.715,389600000.0
2009-04-24 01:43:00,69.715,69.725,69.71,69.715,128800000.0
2009-04-24 01:44:00,69.715,69.725,69.705,69.705,112600000.0
2009-04-24 01:45:00,69.715,69.72,69.7,69.7,117600000.0
2009-04-24 01:46:00,69.7,69.71,69.685,69.7,233000000.0
2009-04-24 01:47:00,69.71,69.73,69.695,69.73,303200000.0
2009-04-24 01:48:00,69.73,69.73,69.715,69.72,179400000.0
2009-04-24 01:49:00,69.72,69.76,69.715,69.75,168200000.0
2009-04-24 01:50:00,69.74,69.76,69.74,69.76,161800000.0
2009-04-24 01:51:00,69.75,69.75,69.73,69.735,73600000.0
2009-04-24 01:52:00,69.73,69.73,69.715,69.72,98600000.0
2009-04-24 01:53:00,69.725,69.735,69.725,69.735,97200000.0
2009-04-24 01:54:00,69.735,69.755,69.735,69.735,150400000.0
2009-04-24 01:55:00,69.74,69.755,69.74,69.75,93800000.0
2009-04-24 01:56:00,69.755,69.765,69.74,69.745,154600000.0
2009-04-24 01:57:00,69.74,69.74,69.695,69.7,207000000.0
2009-04-24 01:58:00,69.695,69.695,69.65,69.67,296600000.0
2009-04-24 01:59:00,69.67,69.695,69.66,69.69,165200000.0
2009-04-24 02:00:00,69.685,69.695,69.64,69.655,342200000.0
2009-04-24 02:01:00,69.655,69.66,69.625,69.64,308200000.0
2009-04-24 02:02:00,69.64,69.65,69.625,69.63,122400000.0
2009-04-24 02:03:00,69.63,69.63,69.615,69.62,196400000.0
2009-04-24 02:04:00,69.62,69.63,69.61,69.615,167600000.0
2009-04-24 02:05:00,69.61,69.61,69.57,69.605,307200000.0
2009-04-24 02:06:00,69.605,69.66,69.605,69.645,401000000.0
2009-04-24 02:07:00,69.645,69.7,69.64,69.685,517600000.0
2009-04-24 02:08:00,69.69,69.695,69.675,69.675,373800000.0
2009-04-24 02:09:00,69.675,69.675,69.665,69.675,124200000.0
2009-04-24 02:10:00,69.67,69.67,69.64,69.645,108400000.0
2009-04-24 02:11:00,69.64,69.645,69.62,69.625,249000000.0
2009-04-24 02:12:00,69.62,69.63,69.61,69.61,158000000.0
2009-04-24 02:13:00,69.61,69.61,69.595,69.605,350600000.0
2009-04-24 02:14:00,69.6,69.6,69.55,69.555,346600000.0
2009-04-24 02:15:00,69.55,69.57,69.53,69.54,350800000.0
2009-04-24 02:16:00,69.54,69.54,69.525,69.53,146800000.0
2009-04-24 02:17:00,69.535,69.545,69.525,69.535,228600000.0
2009-04-24 02:18:00,69.565,69.57,69.55,69.56,240400000.0
2009-04-24 02:19:00,69.56,69.575,69.53,69.53,383400000.0
2009-04-24 02:20:00,69.53,69.53,69.475,69.485,375800000.0
2009-04-24 02:21:00,69.495,69.515,69.46,69.475,426000000.0
2009-04-24 02:22:00,69.49,69.505,69.465,69.475,233600000.0
2009-04-24 02:23:00,69.475,69.53,69.46,69.515,317000000.0
2009-04-24 02:24:00,69.515,69.55,69.515,69.55,205800000.0
2009-04-24 02:25:00,69.55,69.58,69.55,69.575,267000000.0
2009-04-24 02:26:00,69.575,69.65,69.57,69.65,379000000.0
2009-04-24 02:27:00,69.65,69.65,69.605,69.62,218800000.0
2009-04-24 02:28:00,69.615,69.625,69.6,69.605,251800000.0
2009-04-24 02:29:00,69.605,69.61,69.595,69.595,65600000.0
2009-04-24 02:30:00,69.595,69.605,69.595,69.6,66000000.0
2009-04-24 02:31:00,69.6,69.6,69.58,69.58,195800000.0
2009-04-24 02:32:00,69.585,69.59,69.575,69.58,99600000.0
2009-04-24 02:33:00,69.575,69.575,69.56,69.57,99400000.0
2009-04-24 02:34:00,69.575,69.58,69.57,69.58,111800000.0
2009-04-24 02:35:00,69.58,69.605,69.58,69.6,124800000.0
2009-04-24 02:36:00,69.61,69.655,69.61,69.655,164600000.0
2009-04-24 02:37:00,69.66,69.665,69.645,69.655,315600000.0
2009-04-24 02:38:00,69.655,69.67,69.645,69.67,326600000.0
2009-04-24 02:39:00,69.67,69.675,69.655,69.66,369800000.0
2009-04-24 02:40:00,69.665,69.68,69.635,69.68,231400000.0
2009-04-24 02:41:00,69.675,69.675,69.66,69.66,176800000.0
2009-04-24 02:42:00,69.645,69.695,69.645,69.69,310400000.0
2009-04-24 02:43:00,69.69,69.735,69.69,69.72,214400000.0
2009-04-24 02:44:00,69.72,69.76,69.715,69.76,207400000.0
2009-04-24 02:45:00,69.755,69.775,69.74,69.775,264800000.0
2009-04-24 02:46:00,69.775,69.775,69.76,69.76,216200000.0
2009-04-24 02:47:00,69.76,69.77,69.695,69.705,217800000.0
2009-04-24 02:48:00,69.715,69.75,69.705,69.745,221400000.0
2009-04-24 02:49:00,69.75,69.755,69.72,69.745,363000000.0
2009-04-24 02:50:00,69.745,69.75,69.73,69.74,258000000.0
2009-04-24 02:51:00,69.74,69.765,69.725,69.735,291400000.0
2009-04-24 02:52:00,69.74,69.745,69.72,69.72,188200000.0
2009-04-24 02:53:00,69.72,69.725,69.655,69.66,283400000.0
2009-04-24 02:54:00,69.66,69.67,69.6,69.605,180000000.0
2009-04-24 02:55:00,69.605,69.64,69.59,69.625,282800000.0
2009-04-24 02:56:00,69.625,69.64,69.6,69.64,331400000.0
2009-04-24 02:57:00,69.63,69.645,69.625,69.63,236000000.0
2009-04-24 02:58:00,69.635,69.64,69.62,69.63,183000000.0
2009-04-24 02:59:00,69.625,69.635,69.585,69.59,371000000.0
2009-04-24 03:00:00,69.59,69.6,69.565,69.565,256600000.0
2009-04-24 03:01:00,69.575,69.575,69.545,69.545,386000000.0
2009-04-24 03:02:00,69.545,69.55,69.525,69.535,240200000.0
2009-04-24 03:03:00,69.535,69.535,69.525,69.53,190800000.0
2009-04-24 03:04:00,69.53,69.585,69.52,69.565,301800000.0
2009-04-24 03:05:00,69.565,69.585,69.56,69.585,331000000.0
2009-04-24 03:06:00,69.585,69.585,69.555,69.58,173800000.0
2009-04-24 03:07:00,69.565,69.565,69.535,69.535,84800000.0
2009-04-24 03:08:00,69.535,69.57,69.535,69.57,226000000.0
2009-04-24 03:09:00,69.57,69.58,69.55,69.575,203400000.0
2009-04-24 03:10:00,69.58,69.6,69.57,69.6,176000000.0
2009-04-24 03:11:00,69.605,69.66,69.595,69.66,225600000.0
2009-04-24 03:12:00,69.65,69.675,69.61,69.61,452200000.0
2009-04-24 03:13:00,69.61,69.63,69.6,69.63,168600000.0
2009-04-24 03:14:00,69.625,69.625,69.6,69.61,162400000.0
2009-04-24 03:15:00,69.61,69.65,69.61,69.645,95000000.0
2009-04-24 03:16:00,69.645,69.655,69.61,69.61,341000000.0
2009-04-24 03:17:00,69.61,69.61,69.565,69.565,178400000.0
2009-04-24 03:18:00,69.58,69.58,69.545,69.56,353000000.0
2009-04-24 03:19:00,69.555,69.56,69.53,69.555,303200000.0
2009-04-24 03:20:00,69.555,69.585,69.555,69.575,223200000.0
2009-04-24 03:21:00,69.575,69.605,69.575,69.585,325600000.0
2009-04-24 03:22:00,69.58,69.6,69.575,69.59,315000000.0
2009-04-24 03:23:00,69.6,69.6,69.575,69.585,230400000.0
2009-04-24 03:24:00,69.59,69.605,69.585,69.6,167200000.0
2009-04-24 03:25:00,69.605,69.605,69.59,69.6,124400000.0
2009-04-24 03:26:00,69.595,69.605,69.59,69.59,205200000.0
2009-04-24 03:27:00,69.595,69.62,69.585,69.585,392000000.0
2009-04-24 03:28:00,69.58,69.615,69.575,69.605,371600000.0
2009-04-24 03:29:00,69.605,69.645,69.605,69.63,244800000.0
2009-04-24 03:30:00,69.63,69.63,69.58,69.59,245000000.0
2009-04-24 03:31:00,69.595,69.615,69.59,69.605,322800000.0
2009-04-24 03:32:00,69.605,69.605,69.595,69.595,75200000.0
2009-04-24 03:33:00,69.595,69.595,69.585,69.595,49000000.0
2009-04-24 03:34:00,69.6,69.6,69.58,69.595,159200000.0
2009-04-24 03:35:00,69.595,69.615,69.59,69.615,127600000.0
2009-04-24 03:36:00,69.62,69.62,69.595,69.61,166600000.0
2009-04-24 03:37:00,69.61,69.63,69.605,69.63,205000000.0
2009-04-24 03:38:00,69.63,69.635,69.62,69.635,114800000.0
2009-04-24 03:39:00,69.63,69.64,69.625,69.635,126000000.0
2009-04-24 03:40:00,69.64,69.655,69.63,69.65,213800000.0
2009-04-24 03:41:00,69.65,69.65,69.62,69.63,370800000.0
2009-04-24 03:42:00,69.625,69.655,69.625,69.64,163000000.0
2009-04-24 03:43:00,69.64,69.665,69.63,69.645,259600000.0
2009-04-24 03:44:00,69.635,69.675,69.635,69.67,110200000.0
2009-04-24 03:45:00,69.67,69.685,69.64,69.655,213200000.0
2009-04-24 03:46:00,69.655,69.67,69.645,69.66,209000000.0
2009-04-24 03:47:00,69.66,69.66,69.625,69.625,127200000.0
2009-04-24 03:48:00,69.625,69.635,69.605,69.605,268400000.0
2009-04-24 03:49:00,69.605,69.61,69.6,69.605,97400000.0
2009-04-24 03:50:00,69.605,69.63,69.6,69.61,289200000.0
2009-04-24 03:51:00,69.61,69.64,69.61,69.64,109400000.0
2009-04-24 03:52:00,69.635,69.645,69.635,69.645,60800000.0
2009-04-24 03:53:00,69.655,69.675,69.65,69.675,110400000.0
2009-04-24 03:54:00,69.67,69.68,69.645,69.65,206600000.0
2009-04-24 03:55:00,69.65,69.675,69.65,69.67,370200000.0
2009-04-24 03:56:00,69.675,69.675,69.63,69.64,322400000.0
2009-04-24 03:57:00,69.64,69.64,69.565,69.565,336800000.0
2009-04-24 03:58:00,69.57,69.61,69.565,69.595,250600000.0
2009-04-24 03:59:00,69.6,69.6,69.575,69.585,254000000.0
2009-04-24 04:00:00,69.57,69.575,69.565,69.565,217600000.0
2009-04-24 04:01:00,69.565,69.575,69.555,69.57,190800000.0
2009-04-24 04:02:00,69.575,69.6,69.575,69.58,218000000.0
2009-04-24 04:03:00,69.595,69.605,69.56,69.56,230800000.0
2009-04-24 04:04:00,69.56,69.585,69.56,69.58,216600000.0
2009-04-24 04:05:00,69.58,69.585,69.56,69.57,278000000.0
2009-04-24 04:06:00,69.57,69.57,69.545,69.555,303000000.0
2009-04-24 04:07:00,69.555,69.565,69.545,69.56,318600000.0
2009-04-24 04:08:00,69.565,69.57,69.555,69.56,354200000.0
2009-04-24 04:09:00,69.56,69.59,69.56,69.59,327400000.0
2009-04-24 04:10:00,69.59,69.6,69.585,69.59,184200000.0
2009-04-24 04:11:00,69.59,69.59,69.58,69.58,58800000.0
2009-04-24 04:12:00,69.58,69.58,69.555,69.565,122800000.0
2009-04-24 04:13:00,69.56,69.56,69.435,69.47,521600000.0
2009-04-24 04:14:00,69.47,69.5,69.445,69.5,709400000.0
2009-04-24 04:15:00,69.5,69.5,69.395,69.41,525000000.0
2009-04-24 04:16:00,69.42,69.42,69.345,69.37,544200000.0
2009-04-24 04:17:00,69.37,69.38,69.35,69.35,605800000.0
2009-04-24 04:18:00,69.35,69.375,69.345,69.355,514400000.0
2009-04-24 04:19:00,69.355,69.36,69.285,69.34,499000000.0
2009-04-24 04:20:00,69.335,69.335,69.295,69.305,564800000.0
2009-04-24 04:21:00,69.305,69.31,69.27,69.3,532600000.0
2009-04-24 04:22:00,69.295,69.33,69.285,69.3,673600000.0
2009-04-24 04:23:00,69.3,69.335,69.29,69.335,440600000.0
2009-04-24 04:24:00,69.325,69.335,69.31,69.325,215200000.0
2009-04-24 04:25:00,69.325,69.33,69.295,69.305,367000001.0
2009-04-24 04:26:00,69.31,69.375,69.31,69.37,231600000.0
2009-04-24 04:27:00,69.38,69.4,69.365,69.365,343200000.0
2009-04-24 04:28:00,69.37,69.37,69.34,69.355,237600000.0
2009-04-24 04:29:00,69.365,69.37,69.35,69.36,58600000.0
2009-04-24 04:30:00,69.36,69.375,69.345,69.37,62000000.0
2009-04-24 04:31:00,69.37,69.4,69.37,69.4,90800000.0
2009-04-24 04:32:00,69.4,69.43,69.385,69.415,139400000.0
2009-04-24 04:33:00,69.43,69.485,69.43,69.46,286400000.0
2009-04-24 04:34:00,69.485,69.51,69.465,69.48,150800000.0
2009-04-24 04:35:00,69.495,69.495,69.43,69.47,156400000.0
2009-04-24 04:36:00,69.47,69.47,69.445,69.47,58800000.0
2009-04-24 04:37:00,69.46,69.47,69.46,69.47,40600000.0
2009-04-24 04:38:00,69.47,69.47,69.43,69.45,162800000.0
2009-04-24 04:39:00,69.44,69.455,69.43,69.435,126400000.0
2009-04-24 04:40:00,69.435,69.45,69.42,69.42,172600000.0
2009-04-24 04:41:00,69.415,69.42,69.365,69.41,397000000.0
2009-04-24 04:42:00,69.41,69.42,69.33,69.345,468800000.0
2009-04-24 04:43:00,69.345,69.415,69.345,69.405,223600000.0
2009-04-24 04:44:00,69.4,69.405,69.37,69.38,318800000.0
2009-04-24 04:45:00,69.38,69.39,69.35,69.37,376400000.0
2009-04-24 04:46:00,69.375,69.4,69.375,69.4,122400000.0
2009-04-24 04:47:00,69.4,69.425,69.4,69.415,105400000.0
2009-04-24 04:48:00,69.415,69.43,69.4,69.41,330600000.0
2009-04-24 04:49:00,69.41,69.49,69.41,69.465,413400000.0
2009-04-24 04:50:00,69.465,69.49,69.45,69.455,168200000.0
2009-04-24 04:51:00,69.45,69.465,69.45,69.46,274800000.0
2009-04-24 04:52:00,69.46,69.47,69.43,69.43,293000000.0
2009-04-24 04:53:00,69.435,69.445,69.4,69.405,460200000.0
2009-04-24 04:54:00,69.405,69.41,69.365,69.38,334400000.0
2009-04-24 04:55:00,69.38,69.38,69.305,69.345,626200000.0
2009-04-24 04:56:00,69.35,69.415,69.35,69.38,461400000.0
2009-04-24 04:57:00,69.38,69.395,69.34,69.395,554800000.0
2009-04-24 04:58:00,69.4,69.43,69.39,69.43,555000000.0
2009-04-24 04:59:00,69.425,69.43,69.405,69.415,323400000.0
2009-04-24 05:00:00,69.42,69.425,69.4,69.415,241400000.0
2009-04-24 05:01:00,69.415,69.45,69.415,69.45,218600000.0
2009-04-24 05:02:00,69.455,69.455,69.43,69.43,192200000.0
2009-04-24 05:03:00,69.425,69.425,69.385,69.405,422400000.0
2009-04-24 05:04:00,69.41,69.41,69.4,69.405,60200000.0
2009-04-24 05:05:00,69.405,69.405,69.365,69.365,299400000.0
2009-04-24 05:06:00,69.37,69.41,69.37,69.41,202600000.0
2009-04-24 05:07:00,69.405,69.405,69.385,69.405,245400000.0
2009-04-24 05:08:00,69.4,69.41,69.38,69.385,215000000.0
2009-04-24 05:09:00,69.385,69.405,69.385,69.385,254400000.0
2009-04-24 05:10:00,69.385,69.4,69.38,69.385,244400000.0
2009-04-24 05:11:00,69.385,69.405,69.375,69.4,244000000.0
2009-04-24 05:12:00,69.4,69.47,69.4,69.445,485600000.0
2009-04-24 05:13:00,69.44,69.44,69.425,69.425,251200000.0
2009-04-24 05:14:00,69.43,69.435,69.405,69.42,222600000.0
2009-04-24 05:15:00,69.42,69.455,69.415,69.445,158200000.0
2009-04-24 05:16:00,69.455,69.505,69.445,69.5,270000000.0
2009-04-24 05:17:00,69.495,69.52,69.49,69.51,405800000.0
2009-04-24 05:18:00,69.51,69.575,69.51,69.575,400800001.0
2009-04-24 05:19:00,69.575,69.6,69.52,69.52,329200000.0
2009-04-24 05:20:00,69.52,69.525,69.49,69.515,486000000.0
2009-04-24 05:21:00,69.515,69.6,69.515,69.6,440200000.0
2009-04-24 05:22:00,69.6,69.6,69.55,69.56,147000000.0
2009-04-24 05:23:00,69.555,69.59,69.54,69.58,244800000.0
2009-04-24 05:24:00,69.57,69.595,69.565,69.595,197000000.0
2009-04-24 05:25:00,69.595,69.64,69.595,69.615,360700000.0
2009-04-24 05:26:00,69.615,69.645,69.615,69.63,534600000.0
2009-04-24 05:27:00,69.635,69.645,69.62,69.635,242600000.0
2009-04-24 05:28:00,69.635,69.64,69.615,69.625,189000000.0
2009-04-24 05:29:00,69.625,69.63,69.61,69.61,149600000.0
2009-04-24 05:30:00,69.6,69.62,69.6,69.615,148400000.0
2009-04-24 05:31:00,69.615,69.625,69.595,69.6,200400000.0
2009-04-24 05:32:00,69.6,69.6,69.57,69.57,146800000.0
2009-04-24 05:33:00,69.57,69.57,69.56,69.56,48000000.0
2009-04-24 05:34:00,69.565,69.565,69.555,69.56,162800000.0
2009-04-24 05:35:00,69.56,69.56,69.535,69.555,286600000.0
2009-04-24 05:36:00,69.545,69.555,69.52,69.545,360000000.0
2009-04-24 05:37:00,69.545,69.55,69.525,69.53,224400000.0
2009-04-24 05:38:00,69.53,69.54,69.53,69.54,59400000.0
2009-04-24 05:39:00,69.54,69.57,69.54,69.565,145000000.0
2009-04-24 05:40:00,69.555,69.57,69.55,69.555,187600000.0
2009-04-24 05:41:00,69.55,69.565,69.54,69.545,335000000.0
2009-04-24 05:42:00,69.55,69.56,69.475,69.475,262400000.0
2009-04-24 05:43:00,69.48,69.53,69.47,69.5,448400000.0
2009-04-24 05:44:00,69.495,69.51,69.495,69.505,229600000.0
2009-04-24 05:45:00,69.505,69.52,69.5,69.51,84200000.0
2009-04-24 05:46:00,69.505,69.52,69.505,69.505,252800000.0
2009-04-24 05:47:00,69.505,69.505,69.495,69.5,125200000.0
2009-04-24 05:48:00,69.495,69.5,69.49,69.495,87000000.0
2009-04-24 05:49:00,69.49,69.49,69.48,69.48,106600000.0
2009-04-24 05:50:00,69.485,69.52,69.48,69.505,157400000.0
2009-04-24 05:51:00,69.51,69.545,69.505,69.54,227600000.0
2009-04-24 05:52:00,69.54,69.55,69.53,69.535,258200000.0
2009-04-24 05:53:00,69.54,69.54,69.52,69.52,195400000.0
2009-04-24 05:54:00,69.525,69.53,69.525,69.53,85200000.0
2009-04-24 05:55:00,69.53,69.54,69.525,69.54,49200000.0
2009-04-24 05:56:00,69.545,69.55,69.54,69.55,24000000.0
2009-04-24 05:57:00,69.55,69.555,69.545,69.545,38600000.0
2009-04-24 05:58:00,69.545,69.565,69.54,69.565,107200000.0
2009-04-24 05:59:00,69.56,69.565,69.555,69.56,103400000.0
2009-04-24 06:00:00,69.565,69.59,69.56,69.575,149600000.0
2009-04-24 06:01:00,69.575,69.58,69.565,69.57,117400000.0
2009-04-24 06:02:00,69.565,69.57,69.545,69.555,156600000.0
2009-04-24 06:03:00,69.555,69.555,69.525,69.525,178600000.0
2009-04-24 06:04:00,69.535,69.535,69.445,69.46,287200000.0
2009-04-24 06:05:00,69.46,69.47,69.455,69.46,171400000.0
2009-04-24 06:06:00,69.46,69.465,69.395,69.395,551400001.0
2009-04-24 06:07:00,69.395,69.42,69.39,69.395,242400000.0
2009-04-24 06:08:00,69.375,69.4,69.345,69.395,448400000.0
2009-04-24 06:09:00,69.395,69.395,69.38,69.39,72600000.0
2009-04-24 06:10:00,69.39,69.39,69.375,69.39,125200000.0
2009-04-24 06:11:00,69.395,69.41,69.385,69.39,189000000.0
2009-04-24 06:12:00,69.385,69.39,69.37,69.37,252000000.0
2009-04-24 06:13:00,69.37,69.39,69.35,69.385,472200000.0
2009-04-24 06:14:00,69.385,69.4,69.36,69.37,356400000.0
2009-04-24 06:15:00,69.37,69.37,69.325,69.34,207000000.0
2009-04-24 06:16:00,69.335,69.34,69.315,69.315,232400000.0
2009-04-24 06:17:00,69.315,69.32,69.3,69.3,227800000.0
2009-04-24 06:18:00,69.3,69.3,69.22,69.265,599000000.0
2009-04-24 06:19:00,69.26,69.29,69.255,69.29,414000000.0
2009-04-24 06:20:00,69.29,69.33,69.275,69.305,399000000.0
2009-04-24 06:21:00,69.305,69.31,69.245,69.265,553200000.0
2009-04-24 06:22:00,69.265,69.295,69.25,69.295,248000000.0
2009-04-24 06:23:00,69.3,69.31,69.295,69.3,172000000.0
2009-04-24 06:24:00,69.3,69.3,69.285,69.295,243400000.0
2009-04-24 06:25:00,69.295,69.305,69.29,69.29,95000000.0
2009-04-24 06:26:00,69.29,69.305,69.275,69.285,207800000.0
2009-04-24 06:27:00,69.285,69.285,69.265,69.275,382400000.0
2009-04-24 06:28:00,69.275,69.285,69.275,69.285,212400000.0
2009-04-24 06:29:00,69.285,69.295,69.27,69.29,203400000.0
2009-04-24 06:30:00,69.295,69.32,69.285,69.3,242200000.0
2009-04-24 06:31:00,69.31,69.315,69.27,69.285,477000000.0
2009-04-24 06:32:00,69.29,69.3,69.285,69.3,185200000.0
2009-04-24 06:33:00,69.295,69.295,69.205,69.22,404600000.0
2009-04-24 06:34:00,69.21,69.23,69.17,69.195,359700000.0
2009-04-24 06:35:00,69.2,69.275,69.2,69.205,458800000.0
2009-04-24 06:36:00,69.21,69.21,69.16,69.17,658800000.0
2009-04-24 06:37:00,69.17,69.185,69.145,69.155,536000000.0
2009-04-24 06:38:00,69.16,69.165,69.125,69.14,423400000.0
2009-04-24 06:39:00,69.14,69.15,69.07,69.09,666000000.0
2009-04-24 06:40:00,69.09,69.125,69.08,69.115,447600000.0
2009-04-24 06:41:00,69.115,69.115,69.075,69.105,443000000.0
2009-04-24 06:42:00,69.1,69.105,69.025,69.04,628399999.0
2009-04-24 06:43:00,69.04,69.065,69.025,69.035,542800000.0
2009-04-24 06:44:00,69.035,69.05,69.03,69.03,332200000.0
2009-04-24 06:45:00,69.035,69.05,69.015,69.035,372000000.0
2009-04-24 06:46:00,69.04,69.05,69.02,69.04,481600000.0
2009-04-24 06:47:00,69.045,69.07,69.035,69.07,344000001.0
2009-04-24 06:48:00,69.065,69.09,69.065,69.085,372800000.0
2009-04-24 06:49:00,69.085,69.095,69.02,69.025,568000000.0
2009-04-24 06:50:00,69.03,69.05,69.03,69.04,431400000.0
2009-04-24 06:51:00,69.04,69.08,69.025,69.075,421400000.0
2009-04-24 06:52:00,69.085,69.095,69.055,69.07,389600000.0
2009-04-24 06:53:00,69.08,69.08,69.055,69.06,250600000.0
2009-04-24 06:54:00,69.06,69.06,69.04,69.055,247000000.0
2009-04-24 06:55:00,69.05,69.07,69.045,69.07,166600000.0
2009-04-24 06:56:00,69.07,69.09,69.07,69.085,126800000.0
2009-04-24 06:57:00,69.085,69.09,69.075,69.075,260000000.0
2009-04-24 06:58:00,69.075,69.16,69.075,69.16,362600000.0
2009-04-24 06:59:00,69.155,69.16,69.135,69.16,273000000.0
2009-04-24 07:00:00,69.175,69.18,69.125,69.13,279800000.0
2009-04-24 07:01:00,69.13,69.15,69.13,69.135,158000000.0
2009-04-24 07:02:00,69.14,69.145,69.105,69.11,365400000.0
2009-04-24 07:03:00,69.11,69.11,69.095,69.105,241000000.0
2009-04-24 07:04:00,69.13,69.14,69.11,69.12,321000001.0
2009-04-24 07:05:00,69.12,69.13,69.115,69.125,149800000.0
2009-04-24 07:06:00,69.125,69.135,69.12,69.13,154400000.0
2009-04-24 07:07:00,69.13,69.15,69.13,69.15,65400000.0
2009-04-24 07:08:00,69.145,69.18,69.145,69.175,136800000.0
2009-04-24 07:09:00,69.175,69.175,69.16,69.175,147600000.0
2009-04-24 07:10:00,69.165,69.185,69.155,69.175,225600000.0
2009-04-24 07:11:00,69.19,69.19,69.17,69.17,139600000.0
2009-04-24 07:12:00,69.17,69.19,69.17,69.175,100200000.0
2009-04-24 07:13:00,69.18,69.18,69.14,69.14,151600000.0
2009-04-24 07:14:00,69.14,69.17,69.14,69.165,311800000.0
2009-04-24 07:15:00,69.17,69.195,69.15,69.155,519200000.0
2009-04-24 07:16:00,69.155,69.215,69.14,69.205,425200000.0
2009-04-24 07:17:00,69.205,69.275,69.2,69.24,386600000.0
2009-04-24 07:18:00,69.24,69.245,69.17,69.175,386600000.0
2009-04-24 07:19:00,69.18,69.185,69.16,69.175,223200000.0
2009-04-24 07:20:00,69.175,69.215,69.16,69.185,385800000.0
2009-04-24 07:21:00,69.185,69.22,69.17,69.21,516800000.0
2009-04-24 07:22:00,69.215,69.3,69.215,69.28,341200000.0
2009-04-24 07:23:00,69.28,69.285,69.24,69.27,309000000.0
2009-04-24 07:24:00,69.27,69.305,69.255,69.285,451000000.0
2009-04-24 07:25:00,69.28,69.335,69.28,69.33,423000000.0
2009-04-24 07:26:00,69.33,69.33,69.315,69.325,369400000.0
2009-04-24 07:27:00,69.33,69.35,69.315,69.32,358000000.0
2009-04-24 07:28:00,69.315,69.32,69.295,69.305,360200000.0
2009-04-24 07:29:00,69.305,69.305,69.24,69.255,386600000.0
2009-04-24 07:30:00,69.245,69.255,69.205,69.225,460200000.0
2009-04-24 07:31:00,69.225,69.245,69.225,69.235,496000000.0
2009-04-24 07:32:00,69.235,69.285,69.235,69.27,283600000.0
2009-04-24 07:33:00,69.27,69.28,69.26,69.275,192600000.0
2009-04-24 07:34:00,69.275,69.285,69.215,69.215,330000000.0
2009-04-24 07:35:00,69.22,69.26,69.22,69.24,333400000.0
2009-04-24 07:36:00,69.24,69.26,69.23,69.235,306200000.0
2009-04-24 07:37:00,69.245,69.245,69.23,69.235,87000000.0
2009-04-24 07:38:00,69.235,69.265,69.235,69.24,242000000.0
2009-04-24 07:39:00,69.245,69.275,69.235,69.27,417200000.0
2009-04-24 07:40:00,69.27,69.29,69.255,69.255,311800000.0
2009-04-24 07:41:00,69.26,69.26,69.14,69.185,489800000.0
2009-04-24 07:42:00,69.175,69.185,69.15,69.155,552400000.0
2009-04-24 07:43:00,69.155,69.185,69.15,69.16,607800000.0
2009-04-24 07:44:00,69.16,69.17,69.105,69.15,483600000.0
2009-04-24 07:45:00,69.155,69.25,69.15,69.23,508600000.0
2009-04-24 07:46:00,69.23,69.235,69.195,69.215,264000000.0
2009-04-24 07:47:00,69.215,69.265,69.215,69.24,332600000.0
2009-04-24 07:48:00,69.245,69.26,69.23,69.245,235600000.0
2009-04-24 07:49:00,69.245,69.275,69.23,69.265,189000000.0
2009-04-24 07:50:00,69.265,69.275,69.215,69.215,402800000.0
2009-04-24 07:51:00,69.215,69.245,69.215,69.24,475800000.0
2009-04-24 07:52:00,69.235,69.26,69.215,69.225,457800000.0
2009-04-24 07:53:00,69.225,69.235,69.19,69.19,223200000.0
2009-04-24 07:54:00,69.19,69.2,69.14,69.14,314000000.0
2009-04-24 07:55:00,69.14,69.15,69.1,69.145,295700000.0
2009-04-24 07:56:00,69.15,69.165,69.13,69.16,253400000.0
2009-04-24 07:57:00,69.165,69.165,69.14,69.145,225000000.0
2009-04-24 07:58:00,69.145,69.155,69.14,69.14,203200000.0
2009-04-24 07:59:00,69.135,69.155,69.055,69.07,510700000.0
2009-04-24 08:00:00,69.07,69.09,69.055,69.055,430000000.0
2009-04-24 08:01:00,69.055,69.09,69.05,69.07,414400000.0
2009-04-24 08:02:00,69.07,69.085,69.065,69.085,433800000.0
2009-04-24 08:03:00,69.085,69.13,69.085,69.1,343000000.0
2009-04-24 08:04:00,69.1,69.105,69.055,69.095,361000000.0
2009-04-24 08:05:00,69.09,69.115,69.065,69.09,274200000.0
2009-04-24 08:06:00,69.08,69.09,69.06,69.07,236600000.0
2009-04-24 08:07:00,69.07,69.1,69.065,69.07,264000000.0
2009-04-24 08:08:00,69.07,69.07,69.03,69.045,292800000.0
2009-04-24 08:09:00,69.045,69.08,69.04,69.07,186800000.0
2009-04-24 08:10:00,69.075,69.11,69.065,69.08,521000000.0
2009-04-24 08:11:00,69.09,69.125,69.08,69.125,69600000.0
2009-04-24 08:12:00,69.125,69.135,69.085,69.095,232800000.0
2009-04-24 08:13:00,69.085,69.125,69.085,69.115,290800001.0
2009-04-24 08:14:00,69.115,69.155,69.115,69.15,222600000.0
2009-04-24 08:15:00,69.15,69.155,69.14,69.14,293599999.0
2009-04-24 08:16:00,69.14,69.155,69.13,69.145,154800000.0
2009-04-24 08:17:00,69.145,69.165,69.1,69.1,477799999.0
2009-04-24 08:18:00,69.11,69.145,69.105,69.105,469000000.0
2009-04-24 08:19:00,69.1,69.115,69.1,69.1,204800000.0
2009-04-24 08:20:00,69.1,69.11,69.065,69.07,213200000.0
2009-04-24 08:21:00,69.065,69.075,69.04,69.07,180400000.0
2009-04-24 08:22:00,69.07,69.075,69.025,69.05,360800000.0
2009-04-24 08:23:00,69.05,69.07,69.045,69.06,386000000.0
2009-04-24 08:24:00,69.06,69.085,69.055,69.08,268800000.0
2009-04-24 08:25:00,69.085,69.105,69.065,69.08,468800001.0
2009-04-24 08:26:00,69.08,69.1,69.04,69.075,580400000.0
2009-04-24 08:27:00,69.075,69.095,69.045,69.09,517200000.0
2009-04-24 08:28:00,69.09,69.095,69.075,69.08,363600000.0
2009-04-24 08:29:00,69.085,69.095,69.04,69.055,654200000.0
2009-04-24 08:30:00,69.05,69.065,69.015,69.015,461000000.0
2009-04-24 08:31:00,69.03,69.03,68.975,69.01,790200000.0
2009-04-24 08:32:00,69.01,69.07,68.975,69.055,561400000.0
2009-04-24 08:33:00,69.06,69.095,68.995,68.995,582400001.0
2009-04-24 08:34:00,69.0,69.05,68.98,69.04,643600000.0
2009-04-24 08:35:00,69.035,69.045,69.005,69.025,515000000.0
2009-04-24 08:36:00,69.03,69.045,69.015,69.045,338400000.0
2009-04-24 08:37:00,69.035,69.05,69.005,69.045,325000000.0
2009-04-24 08:38:00,69.045,69.11,69.045,69.1,384900000.0
2009-04-24 08:39:00,69.105,69.13,69.1,69.13,340000000.0
2009-04-24 08:40:00,69.13,69.17,69.115,69.155,488000000.0
2009-04-24 08:41:00,69.155,69.155,69.095,69.11,311000000.0
2009-04-24 08:42:00,69.11,69.12,69.09,69.115,504399999.0
2009-04-24 08:43:00,69.11,69.12,69.09,69.11,332200000.0
2009-04-24 08:44:00,69.11,69.11,69.08,69.105,306399999.0
2009-04-24 08:45:00,69.105,69.125,69.09,69.115,530999999.0
2009-04-24 08:46:00,69.115,69.13,69.11,69.11,267200000.0
2009-04-24 08:47:00,69.11,69.11,69.1,69.11,296000000.0
2009-04-24 08:48:00,69.11,69.13,69.06,69.06,509400000.0
2009-04-24 08:49:00,69.07,69.09,69.06,69.07,430800000.0
2009-04-24 08:50:00,69.07,69.085,69.025,69.025,553000000.0
2009-04-24 08:51:00,69.02,69.04,69.015,69.035,452400000.0
2009-04-24 08:52:00,69.03,69.035,68.98,69.005,475400000.0
2009-04-24 08:53:00,69.0,69.045,68.975,69.035,285400000.0
2009-04-24 08:54:00,69.03,69.03,68.92,68.965,315800000.0
2009-04-24 08:55:00,68.975,69.025,68.95,69.01,431000000.0
2009-04-24 08:56:00,69.0,69.02,68.97,68.995,469400000.0
2009-04-24 08:57:00,69.005,69.015,68.97,68.97,587200000.0
2009-04-24 08:58:00,68.975,68.995,68.935,68.965,406400000.0
2009-04-24 08:59:00,68.965,69.0,68.955,68.975,377800000.0
2009-04-24 09:00:00,68.975,68.995,68.93,68.94,619600000.0
2009-04-24 09:01:00,68.945,68.955,68.89,68.9,569800000.0
2009-04-24 09:02:00,68.9,68.93,68.885,68.93,393600000.0
2009-04-24 09:03:00,68.935,69.0,68.905,68.965,459400000.0
2009-04-24 09:04:00,68.945,68.98,68.935,68.98,425800000.0
2009-04-24 09:05:00,68.985,69.015,68.94,69.015,341600000.0
2009-04-24 09:06:00,69.02,69.06,68.985,69.06,452600000.0
2009-04-24 09:07:00,69.06,69.105,69.05,69.105,503600001.0
2009-04-24 09:08:00,69.1,69.11,69.045,69.055,413000000.0
2009-04-24 09:09:00,69.055,69.07,69.05,69.07,192800000.0
2009-04-24 09:10:00,69.07,69.075,69.0,69.025,419600000.0
2009-04-24 09:11:00,69.025,69.08,69.025,69.06,370400000.0
2009-04-24 09:12:00,69.06,69.07,69.04,69.055,152300000.0
2009-04-24 09:13:00,69.06,69.085,69.045,69.075,328200000.0
2009-04-24 09:14:00,69.075,69.1,69.065,69.08,444800000.0
2009-04-24 09:15:00,69.085,69.11,69.08,69.1,243200000.0
2009-04-24 09:16:00,69.1,69.11,69.085,69.105,187200000.0
2009-04-24 09:17:00,69.1,69.115,69.095,69.1,252800000.0
2009-04-24 09:18:00,69.105,69.11,69.055,69.065,461600000.0
2009-04-24 09:19:00,69.06,69.07,69.025,69.035,471000000.0
2009-04-24 09:20:00,69.03,69.04,69.005,69.02,389200000.0
2009-04-24 09:21:00,69.025,69.05,69.01,69.04,293000000.0
2009-04-24 09:22:00,69.045,69.075,69.035,69.045,293000000.0
2009-04-24 09:23:00,69.045,69.085,69.035,69.06,299600000.0
2009-04-24 09:24:00,69.06,69.065,69.035,69.035,519200000.0
2009-04-24 09:25:00,69.035,69.05,69.02,69.045,600800000.0
2009-04-24 09:26:00,69.045,69.055,69.035,69.05,317400000.0
2009-04-24 09:27:00,69.05,69.09,69.035,69.085,275000000.0
2009-04-24 09:28:00,69.085,69.095,69.08,69.085,261000000.0
2009-04-24 09:29:00,69.085,69.085,69.06,69.08,586800000.0
2009-04-24 09:30:00,69.08,69.08,69.045,69.045,378800000.0
2009-04-24 09:31:00,69.045,69.07,69.04,69.065,302800000.0
2009-04-24 09:32:00,69.065,69.135,69.06,69.13,407000000.0
2009-04-24 09:33:00,69.14,69.195,69.12,69.17,607800000.0
2009-04-24 09:34:00,69.18,69.19,69.155,69.155,588800000.0
2009-04-24 09:35:00,69.155,69.16,69.13,69.15,520600000.0
2009-04-24 09:36:00,69.145,69.15,69.115,69.135,617600000.0
2009-04-24 09:37:00,69.135,69.19,69.13,69.19,550400000.0
2009-04-24 09:38:00,69.19,69.21,69.125,69.135,416300000.0
2009-04-24 09:39:00,69.135,69.16,69.13,69.145,288400000.0
2009-04-24 09:40:00,69.15,69.185,69.105,69.17,603200000.0
2009-04-24 09:41:00,69.175,69.215,69.17,69.2,476400000.0
2009-04-24 09:42:00,69.2,69.235,69.2,69.235,454200000.0
2009-04-24 09:43:00,69.235,69.255,69.2,69.235,558800000.0
2009-04-24 09:44:00,69.235,69.235,69.19,69.205,377600000.0
2009-04-24 09:45:00,69.21,69.23,69.19,69.23,451600000.0
2009-04-24 09:46:00,69.23,69.25,69.23,69.25,315600000.0
2009-04-24 09:47:00,69.245,69.26,69.225,69.225,569000000.0
2009-04-24 09:48:00,69.225,69.275,69.215,69.25,439200000.0
2009-04-24 09:49:00,69.255,69.27,69.245,69.255,670200000.0
2009-04-24 09:50:00,69.25,69.29,69.245,69.285,475600000.0
2009-04-24 09:51:00,69.295,69.345,69.29,69.335,624200000.0
2009-04-24 09:52:00,69.34,69.355,69.325,69.325,278400000.0
2009-04-24 09:53:00,69.325,69.325,69.29,69.295,336000000.0
2009-04-24 09:54:00,69.295,69.335,69.29,69.335,428600000.0
2009-04-24 09:55:00,69.33,69.39,69.33,69.375,413400000.0
2009-04-24 09:56:00,69.375,69.38,69.34,69.345,481200000.0
2009-04-24 09:57:00,69.345,69.35,69.33,69.33,399200000.0
2009-04-24 09:58:00,69.335,69.39,69.335,69.36,563600000.0
2009-04-24 09:59:00,69.365,69.365,69.34,69.345,530200000.0
2009-04-24 10:00:00,69.345,69.48,69.34,69.465,597000000.0
2009-04-24 10:01:00,69.465,69.575,69.465,69.57,601800000.0
2009-04-24 10:02:00,69.57,69.72,69.57,69.71,656200001.0
2009-04-24 10:03:00,69.71,69.71,69.63,69.645,579800000.0
2009-04-24 10:04:00,69.645,69.715,69.635,69.675,546600000.0
2009-04-24 10:05:00,69.685,69.705,69.645,69.685,732899999.0
2009-04-24 10:06:00,69.685,69.755,69.675,69.755,723000000.0
2009-04-24 10:07:00,69.75,69.81,69.745,69.77,733599999.0
2009-04-24 10:08:00,69.77,69.79,69.74,69.74,365200000.0
2009-04-24 10:09:00,69.74,69.74,69.69,69.69,593400000.0
2009-04-24 10:10:00,69.675,69.675,69.585,69.61,574600000.0
2009-04-24 10:11:00,69.615,69.695,69.59,69.675,812000000.0
2009-04-24 10:12:00,69.68,69.695,69.59,69.605,679200000.0
2009-04-24 10:13:00,69.605,69.635,69.58,69.61,556000000.0
2009-04-24 10:14:00,69.615,69.635,69.605,69.635,606400000.0
2009-04-24 10:15:00,69.63,69.665,69.625,69.64,361200000.0
2009-04-24 10:16:00,69.635,69.64,69.58,69.6,497400000.0
2009-04-24 10:17:00,69.605,69.695,69.605,69.695,739000000.0
2009-04-24 10:18:00,69.695,69.73,69.68,69.7,451800000.0
2009-04-24 10:19:00,69.7,69.71,69.665,69.675,329000000.0
2009-04-24 10:20:00,69.67,69.765,69.67,69.74,573600000.0
2009-04-24 10:21:00,69.73,69.795,69.73,69.795,499400000.0
2009-04-24 10:22:00,69.81,69.84,69.785,69.825,483800000.0
2009-04-24 10:23:00,69.82,69.83,69.775,69.775,515200000.0
2009-04-24 10:24:00,69.775,69.805,69.71,69.71,609800000.0
2009-04-24 10:25:00,69.71,69.75,69.695,69.735,520800000.0
2009-04-24 10:26:00,69.74,69.74,69.675,69.68,375400000.0
2009-04-24 10:27:00,69.69,69.71,69.68,69.7,525600000.0
2009-04-24 10:28:00,69.7,69.745,69.7,69.725,383300000.0
2009-04-24 10:29:00,69.725,69.76,69.71,69.74,581800001.0
2009-04-24 10:30:00,69.74,69.745,69.68,69.725,510400000.0
2009-04-24 10:31:00,69.725,69.75,69.725,69.735,444200000.0
2009-04-24 10:32:00,69.74,69.76,69.72,69.74,696400000.0
2009-04-24 10:33:00,69.735,69.735,69.655,69.66,600400001.0
2009-04-24 10:34:00,69.665,69.69,69.655,69.68,480399999.0
2009-04-24 10:35:00,69.68,69.685,69.6,69.6,645200000.0
2009-04-24 10:36:00,69.6,69.63,69.565,69.565,451200000.0
2009-04-24 10:37:00,69.565,69.615,69.56,69.61,421400000.0
2009-04-24 10:38:00,69.615,69.63,69.585,69.63,511600000.0
2009-04-24 10:39:00,69.62,69.62,69.595,69.605,478200000.0
2009-04-24 10:40:00,69.605,69.605,69.525,69.525,484000000.0
2009-04-24 10:41:00,69.52,69.58,69.495,69.575,649300000.0
2009-04-24 10:42:00,69.575,69.575,69.54,69.55,456600000.0
2009-04-24 10:43:00,69.55,69.605,69.535,69.54,462600000.0
2009-04-24 10:44:00,69.55,69.55,69.48,69.495,691200000.0
2009-04-24 10:45:00,69.49,69.495,69.455,69.455,550000000.0
2009-04-24 10:46:00,69.455,69.52,69.45,69.495,451400000.0
2009-04-24 10:47:00,69.5,69.5,69.41,69.415,485600000.0
2009-04-24 10:48:00,69.415,69.42,69.38,69.395,489600000.0
2009-04-24 10:49:00,69.395,69.445,69.395,69.435,570200000.0
2009-04-24 10:50:00,69.435,69.46,69.405,69.405,481400000.0
2009-04-24 10:51:00,69.41,69.42,69.38,69.405,592800000.0
2009-04-24 10:52:00,69.405,69.46,69.405,69.455,471000000.0
2009-04-24 10:53:00,69.455,69.455,69.415,69.425,500199999.0
2009-04-24 10:54:00,69.425,69.425,69.36,69.365,495200000.0
2009-04-24 10:55:00,69.37,69.41,69.37,69.405,579000000.0
2009-04-24 10:56:00,69.415,69.42,69.38,69.385,310800000.0
2009-04-24 10:57:00,69.385,69.46,69.385,69.445,771200000.0
2009-04-24 10:58:00,69.45,69.46,69.42,69.46,422000000.0
2009-04-24 10:59:00,69.46,69.46,69.43,69.43,510200000.0
2009-04-24 11:00:00,69.43,69.475,69.415,69.425,481000000.0
2009-04-24 11:01:00,69.42,69.52,69.42,69.47,448200000.0
2009-04-24 11:02:00,69.46,69.53,69.46,69.5,281800000.0
2009-04-24 11:03:00,69.505,69.52,69.495,69.5,167000000.0
2009-04-24 11:04:00,69.49,69.5,69.465,69.47,404400001.0
2009-04-24 11:05:00,69.47,69.505,69.46,69.5,744200000.0
2009-04-24 11:06:00,69.5,69.545,69.5,69.53,299400000.0
2009-04-24 11:07:00,69.525,69.53,69.5,69.51,358400000.0
2009-04-24 11:08:00,69.51,69.53,69.46,69.46,509200000.0
2009-04-24 11:09:00,69.455,69.505,69.455,69.485,482200000.0
2009-04-24 11:10:00,69.485,69.555,69.485,69.555,239800000.0
2009-04-24 11:11:00,69.545,69.55,69.465,69.465,430600000.0
2009-04-24 11:12:00,69.465,69.465,69.41,69.425,622400001.0
2009-04-24 11:13:00,69.42,69.485,69.42,69.445,386000000.0
2009-04-24 11:14:00,69.44,69.505,69.435,69.445,454600000.0
2009-04-24 11:15:00,69.45,69.455,69.43,69.44,488000000.0
2009-04-24 11:16:00,69.445,69.485,69.445,69.465,524400000.0
2009-04-24 11:17:00,69.465,69.49,69.445,69.45,509200000.0
2009-04-24 11:18:00,69.45,69.48,69.45,69.48,231800000.0
2009-04-24 11:19:00,69.485,69.55,69.48,69.51,491600000.0
2009-04-24 11:20:00,69.51,69.51,69.485,69.495,290000000.0
2009-04-24 11:21:00,69.495,69.525,69.49,69.52,267800000.0
2009-04-24 11:22:00,69.5,69.505,69.48,69.5,283200000.0
2009-04-24 11:23:00,69.5,69.51,69.49,69.49,307000000.0
2009-04-24 11:24:00,69.485,69.495,69.425,69.425,686600001.0
2009-04-24 11:25:00,69.425,69.425,69.415,69.415,52200000.0
2009-04-24 11:26:00,69.423,69.43,69.396,69.427,215600000.0
2009-04-24 11:27:00,69.46,69.46,69.44,69.44,45200000.0
2009-04-24 11:28:00,69.44,69.475,69.44,69.445,373400000.0
2009-04-24 11:29:00,69.43,69.48,69.425,69.475,262400000.0
2009-04-24 11:30:00,69.475,69.5,69.46,69.5,375600000.0
2009-04-24 11:31:00,69.5,69.5,69.445,69.47,441200000.0
2009-04-24 11:32:00,69.47,69.545,69.465,69.52,547600000.0
2009-04-24 11:33:00,69.52,69.52,69.395,69.41,518800000.0
2009-04-24 11:34:00,69.41,69.415,69.35,69.37,459200000.0
2009-04-24 11:35:00,69.365,69.375,69.32,69.325,767800000.0
2009-04-24 11:36:00,69.325,69.39,69.305,69.305,451800000.0
2009-04-24 11:37:00,69.31,69.36,69.3,69.355,494600001.0
2009-04-24 11:38:00,69.355,69.465,69.355,69.465,223200000.0
2009-04-24 11:39:00,69.47,69.51,69.435,69.445,580200000.0
2009-04-24 11:40:00,69.445,69.46,69.41,69.41,612400000.0
2009-04-24 11:41:00,69.41,69.415,69.375,69.385,548000000.0
2009-04-24 11:42:00,69.385,69.39,69.35,69.36,541599999.0
2009-04-24 11:43:00,69.36,69.4,69.36,69.38,289200000.0
2009-04-24 11:44:00,69.385,69.385,69.33,69.345,590800000.0
2009-04-24 11:45:00,69.34,69.44,69.34,69.385,592200000.0
2009-04-24 11:46:00,69.385,69.415,69.38,69.415,623200000.0
2009-04-24 11:47:00,69.415,69.425,69.38,69.425,757200000.0
2009-04-24 11:48:00,69.425,69.46,69.41,69.455,464200000.0
2009-04-24 11:49:00,69.45,69.45,69.395,69.43,761000000.0
2009-04-24 11:50:00,69.43,69.45,69.395,69.42,489200000.0
2009-04-24 11:51:00,69.445,69.5,69.44,69.475,729600000.0
2009-04-24 11:52:00,69.47,69.515,69.47,69.475,429200000.0
2009-04-24 11:53:00,69.475,69.485,69.41,69.41,627999999.0
2009-04-24 11:54:00,69.415,69.44,69.415,69.435,362200000.0
2009-04-24 11:55:00,69.435,69.44,69.395,69.43,548800000.0
2009-04-24 11:56:00,69.43,69.445,69.415,69.42,668800001.0
2009-04-24 11:57:00,69.42,69.425,69.41,69.41,372199999.0
2009-04-24 11:58:00,69.41,69.425,69.41,69.42,235200000.0
2009-04-24 11:59:00,69.42,69.44,69.42,69.43,299400000.0
2009-04-24 12:00:00,69.43,69.515,69.43,69.46,723399999.0
2009-04-24 12:01:00,69.465,69.48,69.445,69.455,431800000.0
2009-04-24 12:02:00,69.455,69.485,69.445,69.45,547400000.0
2009-04-24 12:03:00,69.45,69.455,69.45,69.455,155000000.0
2009-04-24 12:04:00,69.455,69.48,69.455,69.47,413600000.0
2009-04-24 12:05:00,69.47,69.49,69.465,69.48,320000000.0
2009-04-24 12:06:00,69.48,69.49,69.475,69.475,405000000.0
2009-04-24 12:07:00,69.475,69.475,69.45,69.455,312200000.0
2009-04-24 12:08:00,69.455,69.465,69.45,69.45,285200000.0
2009-04-24 12:09:00,69.445,69.47,69.44,69.47,222000000.0
2009-04-24 12:10:00,69.47,69.49,69.465,69.49,279000000.0
2009-04-24 12:11:00,69.49,69.505,69.47,69.5,266800000.0
2009-04-24 12:12:00,69.5,69.505,69.485,69.485,208200000.0
2009-04-24 12:13:00,69.49,69.505,69.46,69.465,405800000.0
2009-04-24 12:14:00,69.465,69.475,69.465,69.47,124800000.0
2009-04-24 12:15:00,69.47,69.48,69.47,69.475,263400000.0
2009-04-24 12:16:00,69.475,69.48,69.44,69.44,358400000.0
2009-04-24 12:17:00,69.44,69.455,69.44,69.44,357800000.0
2009-04-24 12:18:00,69.44,69.44,69.43,69.43,476000000.0
2009-04-24 12:19:00,69.435,69.445,69.425,69.43,247000000.0
2009-04-24 12:20:00,69.425,69.48,69.42,69.47,426200000.0
2009-04-24 12:21:00,69.465,69.495,69.465,69.475,238800000.0
2009-04-24 12:22:00,69.48,69.49,69.47,69.475,459200000.0
2009-04-24 12:23:00,69.475,69.475,69.43,69.445,437600000.0
2009-04-24 12:24:00,69.45,69.465,69.445,69.455,168000000.0
2009-04-24 12:25:00,69.455,69.46,69.43,69.46,293400000.0
2009-04-24 12:26:00,69.46,69.485,69.45,69.47,371600000.0
2009-04-24 12:27:00,69.47,69.48,69.46,69.48,426200000.0
2009-04-24 12:28:00,69.475,69.48,69.43,69.43,619200000.0
2009-04-24 12:29:00,69.43,69.455,69.425,69.455,389400000.0
2009-04-24 12:30:00,69.45,69.475,69.445,69.46,241000000.0
2009-04-24 12:31:00,69.47,69.48,69.455,69.46,685000000.0
2009-04-24 12:32:00,69.48,69.53,69.48,69.5,601400000.0
2009-04-24 12:33:00,69.495,69.54,69.49,69.52,414399999.0
2009-04-24 12:34:00,69.52,69.525,69.445,69.445,547800000.0
2009-04-24 12:35:00,69.455,69.5,69.45,69.5,467400000.0
2009-04-24 12:36:00,69.5,69.545,69.5,69.545,520200000.0
2009-04-24 12:37:00,69.545,69.615,69.535,69.58,574599999.0
2009-04-24 12:38:00,69.58,69.58,69.49,69.54,693399998.0
2009-04-24 12:39:00,69.55,69.58,69.53,69.55,632200000.0
2009-04-24 12:40:00,69.57,69.57,69.525,69.525,498199998.0
2009-04-24 12:41:00,69.525,69.545,69.515,69.54,537800000.0
2009-04-24 12:42:00,69.54,69.57,69.54,69.545,339600000.0
2009-04-24 12:43:00,69.55,69.56,69.505,69.54,642799999.0
2009-04-24 12:44:00,69.545,69.57,69.54,69.57,463400000.0
2009-04-24 12:45:00,69.565,69.61,69.565,69.59,534800000.0
2009-04-24 12:46:00,69.59,69.59,69.555,69.56,322000000.0
2009-04-24 12:47:00,69.56,69.565,69.545,69.55,276400000.0
2009-04-24 12:48:00,69.555,69.575,69.55,69.56,132000000.0
2009-04-24 12:49:00,69.56,69.59,69.555,69.575,395800000.0
2009-04-24 12:50:00,69.565,69.59,69.555,69.58,613600000.0
2009-04-24 12:51:00,69.58,69.58,69.53,69.53,491600000.0
2009-04-24 12:52:00,69.535,69.54,69.535,69.535,237600000.0
2009-04-24 12:53:00,69.535,69.575,69.535,69.565,565600000.0
2009-04-24 12:54:00,69.565,69.575,69.555,69.555,397400000.0
2009-04-24 12:55:00,69.56,69.565,69.555,69.555,98200000.0
2009-04-24 12:56:00,69.555,69.565,69.555,69.565,98200000.0
2009-04-24 12:57:00,69.565,69.57,69.555,69.555,155200000.0
2009-04-24 12:58:00,69.56,69.6,69.54,69.57,424800000.0
2009-04-24 12:59:00,69.565,69.6,69.565,69.6,478800000.0
2009-04-24 13:00:00,69.6,69.625,69.56,69.615,554000000.0
2009-04-24 13:01:00,69.62,69.63,69.585,69.585,360600000.0
2009-04-24 13:02:00,69.585,69.595,69.555,69.58,394200000.0
2009-04-24 13:03:00,69.59,69.6,69.58,69.59,359600000.0
2009-04-24 13:04:00,69.585,69.615,69.585,69.605,532000000.0
2009-04-24 13:05:00,69.605,69.65,69.605,69.65,419200000.0
2009-04-24 13:06:00,69.65,69.675,69.65,69.67,407400000.0
2009-04-24 13:07:00,69.675,69.73,69.675,69.725,394000000.0
2009-04-24 13:08:00,69.735,69.775,69.725,69.755,646000000.0
2009-04-24 13:09:00,69.755,69.78,69.745,69.78,298799999.0
2009-04-24 13:10:00,69.775,69.815,69.755,69.765,609600000.0
2009-04-24 13:11:00,69.765,69.79,69.71,69.72,533200000.0
2009-04-24 13:12:00,69.72,69.755,69.695,69.695,835800001.0
2009-04-24 13:13:00,69.695,69.75,69.685,69.735,689600000.0
2009-04-24 13:14:00,69.735,69.74,69.715,69.72,322400000.0
2009-04-24 13:15:00,69.72,69.72,69.695,69.7,361600000.0
2009-04-24 13:16:00,69.7,69.745,69.68,69.68,607400000.0
2009-04-24 13:17:00,69.685,69.75,69.685,69.72,494600000.0
2009-04-24 13:18:00,69.72,69.725,69.695,69.715,707800000.0
2009-04-24 13:19:00,69.715,69.715,69.695,69.7,302600000.0
2009-04-24 13:20:00,69.695,69.745,69.695,69.735,466800000.0
2009-04-24 13:21:00,69.74,69.77,69.74,69.75,502800000.0
2009-04-24 13:22:00,69.75,69.76,69.73,69.76,467000000.0
2009-04-24 13:23:00,69.76,69.77,69.74,69.765,277800000.0
2009-04-24 13:24:00,69.76,69.785,69.755,69.78,345200000.0
2009-04-24 13:25:00,69.78,69.8,69.71,69.725,504600000.0
2009-04-24 13:26:00,69.725,69.79,69.72,69.755,247299999.0
2009-04-24 13:27:00,69.755,69.775,69.7,69.705,490700000.0
2009-04-24 13:28:00,69.705,69.745,69.705,69.745,235600000.0
2009-04-24 13:29:00,69.74,69.8,69.735,69.79,356600000.0
2009-04-24 13:30:00,69.79,69.82,69.79,69.815,398800000.0
2009-04-24 13:31:00,69.815,69.815,69.68,69.685,662500000.0
2009-04-24 13:32:00,69.69,69.695,69.655,69.655,370600000.0
2009-04-24 13:33:00,69.655,69.7,69.655,69.665,542800000.0
2009-04-24 13:34:00,69.665,69.705,69.665,69.69,489599999.0
2009-04-24 13:35:00,69.69,69.695,69.665,69.665,318000000.0
2009-04-24 13:36:00,69.665,69.75,69.66,69.74,569000000.0
2009-04-24 13:37:00,69.74,69.755,69.74,69.745,372600000.0
2009-04-24 13:38:00,69.745,69.78,69.74,69.76,489200000.0
2009-04-24 13:39:00,69.76,69.805,69.75,69.785,497200000.0
2009-04-24 13:40:00,69.785,69.8,69.765,69.78,469400000.0
2009-04-24 13:41:00,69.785,69.8,69.7,69.71,636000000.0
2009-04-24 13:42:00,69.71,69.775,69.71,69.73,641400000.0
2009-04-24 13:43:00,69.73,69.735,69.66,69.66,652600000.0
2009-04-24 13:44:00,69.66,69.725,69.645,69.705,884800000.0
2009-04-24 13:45:00,69.71,69.715,69.68,69.71,506200000.0
2009-04-24 13:46:00,69.705,69.75,69.705,69.75,447400000.0
2009-04-24 13:47:00,69.75,69.77,69.74,69.76,343800000.0
2009-04-24 13:48:00,69.755,69.755,69.74,69.74,153200000.0
2009-04-24 13:49:00,69.74,69.76,69.73,69.755,263000000.0
2009-04-24 13:50:00,69.755,69.765,69.73,69.73,371800000.0
2009-04-24 13:51:00,69.73,69.73,69.66,69.675,543000000.0
2009-04-24 13:52:00,69.675,69.685,69.665,69.665,333000000.0
2009-04-24 13:53:00,69.665,69.72,69.665,69.705,319800000.0
2009-04-24 13:54:00,69.7,69.705,69.635,69.635,549200000.0
2009-04-24 13:55:00,69.635,69.65,69.565,69.57,487200000.0
2009-04-24 13:56:00,69.58,69.65,69.55,69.64,586400000.0
2009-04-24 13:57:00,69.64,69.655,69.625,69.63,380400000.0
2009-04-24 13:58:00,69.635,69.64,69.625,69.635,377600000.0
2009-04-24 13:59:00,69.635,69.635,69.6,69.6,465800000.0
2009-04-24 14:00:00,69.6,69.605,69.575,69.585,430000000.0
2009-04-24 14:01:00,69.575,69.595,69.56,69.575,492600000.0
2009-04-24 14:02:00,69.58,69.615,69.575,69.605,369800000.0
2009-04-24 14:03:00,69.605,69.615,69.585,69.595,477000000.0
2009-04-24 14:04:00,69.595,69.62,69.595,69.605,469400000.0
2009-04-24 14:05:00,69.605,69.615,69.59,69.605,166800000.0
2009-04-24 14:06:00,69.605,69.615,69.575,69.595,481800000.0
2009-04-24 14:07:00,69.6,69.615,69.57,69.615,410400000.0
2009-04-24 14:08:00,69.615,69.675,69.615,69.67,412600000.0
2009-04-24 14:09:00,69.67,69.675,69.655,69.66,277200000.0
2009-04-24 14:10:00,69.66,69.71,69.655,69.655,447600000.0
2009-04-24 14:11:00,69.66,69.66,69.635,69.645,244200000.0
2009-04-24 14:12:00,69.645,69.745,69.645,69.74,654600000.0
2009-04-24 14:13:00,69.74,69.765,69.73,69.74,561000000.0
2009-04-24 14:14:00,69.735,69.735,69.69,69.69,469400000.0
2009-04-24 14:15:00,69.69,69.75,69.69,69.745,644800000.0
2009-04-24 14:16:00,69.745,69.775,69.725,69.77,488000000.0
2009-04-24 14:17:00,69.77,69.795,69.755,69.755,366000000.0
2009-04-24 14:18:00,69.755,69.78,69.75,69.75,437800000.0
2009-04-24 14:19:00,69.75,69.78,69.745,69.77,695000000.0
2009-04-24 14:20:00,69.775,69.775,69.72,69.73,458200001.0
2009-04-24 14:21:00,69.73,69.765,69.73,69.755,459000000.0
2009-04-24 14:22:00,69.755,69.785,69.75,69.78,482600000.0
2009-04-24 14:23:00,69.775,69.82,69.77,69.8,473200000.0
2009-04-24 14:24:00,69.79,69.795,69.755,69.77,456600000.0
2009-04-24 14:25:00,69.77,69.77,69.745,69.75,361400000.0
2009-04-24 14:26:00,69.75,69.765,69.75,69.75,278800000.0
2009-04-24 14:27:00,69.75,69.75,69.705,69.71,240600000.0
2009-04-24 14:28:00,69.715,69.715,69.655,69.675,418800000.0
2009-04-24 14:29:00,69.67,69.715,69.655,69.715,444600000.0
2009-04-24 14:30:00,69.715,69.835,69.685,69.75,567600000.0
2009-04-24 14:31:00,69.76,69.8,69.75,69.78,521600000.0
2009-04-24 14:32:00,69.78,69.79,69.715,69.765,487800000.0
2009-04-24 14:33:00,69.76,69.765,69.67,69.7,633800000.0
2009-04-24 14:34:00,69.7,69.735,69.68,69.72,728600000.0
2009-04-24 14:35:00,69.72,69.735,69.69,69.69,707000000.0
2009-04-24 14:36:00,69.695,69.74,69.675,69.69,510600000.0
2009-04-24 14:37:00,69.69,69.71,69.655,69.705,559400000.0
2009-04-24 14:38:00,69.7,69.725,69.675,69.7,484000000.0
2009-04-24 14:39:00,69.7,69.715,69.685,69.7,370800000.0
2009-04-24 14:40:00,69.7,69.705,69.665,69.67,416200000.0
2009-04-24 14:41:00,69.66,69.665,69.64,69.645,352600000.0
2009-04-24 14:42:00,69.645,69.655,69.64,69.655,178000000.0
2009-04-24 14:43:00,69.655,69.73,69.655,69.67,571400000.0
2009-04-24 14:44:00,69.665,69.72,69.655,69.71,435400000.0
2009-04-24 14:45:00,69.715,69.77,69.705,69.77,373800000.0
2009-04-24 14:46:00,69.77,69.78,69.75,69.775,379800000.0
2009-04-24 14:47:00,69.775,69.81,69.775,69.805,473800000.0
2009-04-24 14:48:00,69.805,69.83,69.795,69.8,427000000.0
2009-04-24 14:49:00,69.795,69.815,69.77,69.775,301600000.0
2009-04-24 14:50:00,69.77,69.825,69.77,69.81,416200000.0
2009-04-24 14:51:00,69.805,69.815,69.795,69.8,339800000.0
2009-04-24 14:52:00,69.8,69.8,69.77,69.77,388000000.0
2009-04-24 14:53:00,69.78,69.785,69.73,69.765,521200000.0
2009-04-24 14:54:00,69.77,69.775,69.735,69.735,622600000.0
2009-04-24 14:55:00,69.735,69.755,69.73,69.75,264000000.0
2009-04-24 14:56:00,69.75,69.77,69.745,69.75,451600000.0
2009-04-24 14:57:00,69.755,69.775,69.745,69.745,542000000.0
2009-04-24 14:58:00,69.74,69.77,69.735,69.765,443000000.0
2009-04-24 14:59:00,69.765,69.775,69.735,69.755,499600002.0
2009-04-24 15:00:00,69.755,69.78,69.745,69.76,249400000.0
2009-04-24 15:01:00,69.755,69.805,69.755,69.79,504799998.0
2009-04-24 15:02:00,69.79,69.835,69.775,69.79,563600000.0
2009-04-24 15:03:00,69.79,69.805,69.79,69.8,304200000.0
2009-04-24 15:04:00,69.8,69.805,69.785,69.795,471200000.0
2009-04-24 15:05:00,69.795,69.81,69.79,69.805,402400000.0
2009-04-24 15:06:00,69.805,69.84,69.8,69.835,474200000.0
2009-04-24 15:07:00,69.84,69.84,69.785,69.8,624400001.0
2009-04-24 15:08:00,69.8,69.85,69.8,69.85,408400000.0
2009-04-24 15:09:00,69.85,69.925,69.85,69.92,564200000.0
2009-04-24 15:10:00,69.925,69.965,69.885,69.905,714800000.0
2009-04-24 15:11:00,69.9,69.9,69.83,69.845,740399999.0
2009-04-24 15:12:00,69.845,69.89,69.84,69.88,616800000.0
2009-04-24 15:13:00,69.89,69.9,69.86,69.885,640400001.0
2009-04-24 15:14:00,69.89,69.92,69.86,69.88,499200000.0
2009-04-24 15:15:00,69.88,69.89,69.865,69.865,461200000.0
2009-04-24 15:16:00,69.865,69.895,69.85,69.885,492200000.0
2009-04-24 15:17:00,69.89,69.94,69.885,69.92,404800000.0
2009-04-24 15:18:00,69.915,69.93,69.905,69.925,642799999.0
2009-04-24 15:19:00,69.925,69.955,69.835,69.885,507900000.0
2009-04-24 15:20:00,69.905,69.95,69.895,69.93,316700000.0
2009-04-24 15:21:00,69.935,69.935,69.87,69.91,232700000.0
2009-04-24 15:22:00,69.905,69.955,69.895,69.94,325200000.0
2009-04-24 15:23:00,69.94,69.965,69.93,69.965,552300000.0
2009-04-24 15:24:00,69.965,69.98,69.93,69.975,617800000.0
2009-04-24 15:25:00,69.965,69.97,69.9,69.91,585400000.0
2009-04-24 15:26:00,69.91,69.95,69.895,69.94,332200000.0
2009-04-24 15:27:00,69.94,69.96,69.935,69.95,357600000.0
2009-04-24 15:28:00,69.95,69.985,69.95,69.965,397200000.0
2009-04-24 15:29:00,69.97,70.025,69.96,70.01,390600000.0
2009-04-24 15:30:00,70.01,70.01,69.95,69.95,446800000.0
2009-04-24 15:31:00,69.95,70.035,69.945,70.03,353600000.0
2009-04-24 15:32:00,70.035,70.04,69.995,70.005,326400001.0
2009-04-24 15:33:00,70.005,70.05,69.95,69.955,502000000.0
2009-04-24 15:34:00,69.955,70.045,69.92,70.02,548900000.0
2009-04-24 15:35:00,70.015,70.07,69.995,70.045,478800000.0
2009-04-24 15:36:00,70.05,70.05,69.99,70.02,504800000.0
2009-04-24 15:37:00,70.025,70.115,70.025,70.07,445400000.0
2009-04-24 15:38:00,70.07,70.09,70.03,70.055,422200000.0
2009-04-24 15:39:00,70.055,70.065,70.01,70.03,395000000.0
2009-04-24 15:40:00,70.03,70.085,69.995,70.015,480200000.0
2009-04-24 15:41:00,70.025,70.045,70.015,70.035,326000000.0
2009-04-24 15:42:00,70.035,70.075,70.01,70.075,421200000.0
2009-04-24 15:43:00,70.075,70.09,70.0,70.015,292600000.0
2009-04-24 15:44:00,70.02,70.075,69.94,70.045,407500000.0
2009-04-24 15:45:00,70.05,70.075,69.965,69.99,474800000.0
2009-04-24 15:46:00,69.99,69.99,69.955,69.99,360000000.0
2009-04-24 15:47:00,69.995,70.03,69.985,69.985,394400000.0
2009-04-24 15:48:00,69.985,70.02,69.97,69.99,417400000.0
2009-04-24 15:49:00,69.99,70.03,69.99,70.015,318000000.0
2009-04-24 15:50:00,70.015,70.05,69.97,70.045,293600000.0
2009-04-24 15:51:00,70.05,70.05,69.995,70.005,434200000.0
2009-04-24 15:52:00,70.005,70.035,70.005,70.02,292200000.0
2009-04-24 15:53:00,70.015,70.075,70.01,70.02,437000001.0
2009-04-24 15:54:00,70.02,70.07,69.96,70.015,489800000.0
2009-04-24 15:55:00,70.01,70.02,69.98,70.015,256000000.0
2009-04-24 15:56:00,70.015,70.055,69.98,70.045,428800000.0
2009-04-24 15:57:00,70.05,70.055,70.005,70.04,376400000.0
2009-04-24 15:58:00,70.035,70.05,70.005,70.04,419800000.0
2009-04-24 15:59:00,70.05,70.075,70.03,70.05,477100000.0
2009-04-24 16:00:00,70.065,70.185,70.065,70.155,708800000.0
2009-04-24 16:01:00,70.16,70.19,70.13,70.17,449800001.0
2009-04-24 16:02:00,70.17,70.235,70.17,70.23,400000000.0
2009-04-24 16:03:00,70.235,70.28,70.215,70.225,493300000.0
2009-04-24 16:04:00,70.225,70.275,70.2,70.2,490000000.0
2009-04-24 16:05:00,70.22,70.26,70.22,70.26,308600000.0
2009-04-24 16:06:00,70.255,70.27,70.245,70.255,516600000.0
2009-04-24 16:07:00,70.25,70.26,70.19,70.225,417800000.0
2009-04-24 16:08:00,70.22,70.26,70.21,70.245,315800000.0
2009-04-24 16:09:00,70.24,70.24,70.105,70.12,407800000.0
2009-04-24 16:10:00,70.125,70.125,70.095,70.115,219200000.0
2009-04-24 16:11:00,70.105,70.11,70.005,70.005,407000000.0
2009-04-24 16:12:00,70.01,70.035,70.005,70.025,547500000.0
2009-04-24 16:13:00,70.02,70.04,69.97,69.98,421000000.0
2009-04-24 16:14:00,69.98,70.01,69.98,70.0,141200000.0
2009-04-24 16:15:00,70.0,70.0,69.92,69.965,214600000.0
2009-04-24 16:16:00,69.965,70.015,69.96,69.985,325900000.0
2009-04-24 16:17:00,69.995,70.0,69.945,69.945,362000000.0
2009-04-24 16:18:00,69.94,70.005,69.94,69.995,224800000.0
2009-04-24 16:19:00,69.995,69.995,69.91,69.91,254000000.0
2009-04-24 16:20:00,69.91,69.95,69.885,69.895,378000000.0
2009-04-24 16:21:00,69.895,69.9,69.815,69.855,471600000.0
2009-04-24 16:22:00,69.86,69.9,69.845,69.85,355400000.0
2009-04-24 16:23:00,69.85,69.905,69.81,69.89,439200000.0
2009-04-24 16:24:00,69.89,69.89,69.835,69.855,321800000.0
2009-04-24 16:25:00,69.855,69.885,69.84,69.86,337200000.0
2009-04-24 16:26:00,69.86,69.86,69.815,69.84,420600000.0
2009-04-24 16:27:00,69.84,69.85,69.775,69.85,298800000.0
2009-04-24 16:28:00,69.865,69.955,69.865,69.93,405900000.0
2009-04-24 16:29:00,69.94,69.95,69.895,69.9,333400000.0
2009-04-24 16:30:00,69.915,69.955,69.915,69.955,350400000.0
2009-04-24 16:31:00,69.965,69.975,69.92,69.935,255000000.0
2009-04-24 16:32:00,69.935,70.025,69.925,70.01,190400000.0
2009-04-24 16:33:00,70.005,70.025,69.99,70.01,408600000.0
2009-04-24 16:34:00,70.005,70.055,69.985,70.035,425000000.0
2009-04-24 16:35:00,70.035,70.045,69.99,70.035,273600000.0
2009-04-24 16:36:00,70.035,70.1,70.03,70.09,340000000.0
2009-04-24 16:37:00,70.11,70.11,70.025,70.07,384800001.0
2009-04-24 16:38:00,70.07,70.075,70.005,70.03,581600000.0
2009-04-24 16:39:00,70.03,70.055,70.03,70.03,312400000.0
2009-04-24 16:40:00,70.04,70.085,70.04,70.075,179600000.0
2009-04-24 16:41:00,70.07,70.08,70.03,70.065,277200001.0
2009-04-24 16:42:00,70.065,70.075,70.045,70.06,507200000.0
2009-04-24 16:43:00,70.055,70.065,70.015,70.05,280600000.0
2009-04-24 16:44:00,70.045,70.055,70.02,70.02,277000000.0
2009-04-24 16:45:00,70.02,70.03,69.965,70.0,426200000.0
2009-04-24 16:46:00,70.0,70.05,69.985,70.05,363200000.0
2009-04-24 16:47:00,70.07,70.075,69.98,70.015,398600000.0
2009-04-24 16:48:00,70.015,70.125,70.005,70.11,440000000.0
2009-04-24 16:49:00,70.1,70.105,70.01,70.02,362400000.0
2009-04-24 16:50:00,70.02,70.05,70.005,70.01,282400000.0
2009-04-24 16:51:00,70.01,70.06,70.0,70.035,264000000.0
2009-04-24 16:52:00,70.045,70.125,70.045,70.09,168600000.0
2009-04-24 16:53:00,70.09,70.13,70.09,70.125,452400000.0
2009-04-24 16:54:00,70.13,70.16,70.115,70.145,359600000.0
2009-04-24 16:55:00,70.145,70.155,70.105,70.145,454200000.0
2009-04-24 16:56:00,70.15,70.16,70.085,70.095,425400001.0
2009-04-24 16:57:00,70.105,70.16,70.1,70.14,380600000.0
2009-04-24 16:58:00,70.14,70.15,70.08,70.105,276600000.0
2009-04-24 16:59:00,70.105,70.225,70.105,70.22,445000000.0
2009-04-24 17:00:00,70.22,70.225,70.165,70.175,186200000.0
2009-04-24 17:01:00,70.175,70.23,70.175,70.215,426000000.0
2009-04-24 17:02:00,70.215,70.22,70.175,70.185,266600000.0
2009-04-24 17:03:00,70.19,70.21,70.185,70.205,239200000.0
2009-04-24 17:04:00,70.205,70.235,70.135,70.18,454400000.0
2009-04-24 17:05:00,70.18,70.19,70.135,70.16,498200000.0
2009-04-24 17:06:00,70.16,70.175,70.15,70.165,259800000.0
2009-04-24 17:07:00,70.165,70.175,70.155,70.155,352600000.0
2009-04-24 17:08:00,70.155,70.205,70.15,70.2,435000000.0
2009-04-24 17:09:00,70.205,70.24,70.155,70.19,380200000.0
2009-04-24 17:10:00,70.19,70.22,70.165,70.22,344600000.0
2009-04-24 17:11:00,70.22,70.225,70.165,70.18,408400000.0
2009-04-24 17:12:00,70.18,70.2,70.18,70.195,187200000.0
2009-04-24 17:13:00,70.19,70.205,70.13,70.205,313300000.0
2009-04-24 17:14:00,70.215,70.215,70.155,70.185,282400000.0
2009-04-24 17:15:00,70.185,70.195,70.155,70.195,227400000.0
2009-04-24 17:16:00,70.195,70.205,70.175,70.205,634200000.0
2009-04-24 17:17:00,70.205,70.24,70.2,70.205,291000000.0
2009-04-24 17:18:00,70.21,70.28,70.205,70.205,245200000.0
2009-04-24 17:19:00,70.21,70.24,70.185,70.185,363800000.0
2009-04-24 17:20:00,70.185,70.205,70.155,70.175,265200000.0
2009-04-24 17:21:00,70.17,70.175,70.125,70.165,283600000.0
2009-04-24 17:22:00,70.155,70.19,70.11,70.19,477300000.0
2009-04-24 17:23:00,70.195,70.2,70.17,70.185,249400000.0
2009-04-24 17:24:00,70.185,70.205,70.18,70.2,434200000.0
2009-04-24 17:25:00,70.2,70.21,70.16,70.19,335000000.0
2009-04-24 17:26:00,70.19,70.205,70.165,70.205,195200000.0
2009-04-24 17:27:00,70.205,70.215,70.19,70.21,270200000.0
2009-04-24 17:28:00,70.21,70.225,70.175,70.2,221200000.0
2009-04-24 17:29:00,70.2,70.245,70.185,70.235,232000000.0
2009-04-24 17:30:00,70.24,70.27,70.215,70.24,434600000.0
2009-04-24 17:31:00,70.24,70.255,70.2,70.22,500200000.0
2009-04-24 17:32:00,70.22,70.285,70.22,70.285,321000000.0
2009-04-24 17:33:00,70.285,70.29,70.23,70.26,374000000.0
2009-04-24 17:34:00,70.265,70.275,70.245,70.27,150000000.0
2009-04-24 17:35:00,70.285,70.29,70.26,70.275,282500000.0
2009-04-24 17:36:00,70.28,70.28,70.25,70.25,137200000.0
2009-04-24 17:37:00,70.25,70.275,70.245,70.255,216800000.0
2009-04-24 17:38:00,70.25,70.255,70.235,70.245,140800000.0
2009-04-24 17:39:00,70.245,70.25,70.215,70.23,114400000.0
2009-04-24 17:40:00,70.235,70.235,70.21,70.225,191400000.0
2009-04-24 17:41:00,70.225,70.25,70.225,70.235,159600000.0
2009-04-24 17:42:00,70.235,70.27,70.235,70.25,154400000.0
2009-04-24 17:43:00,70.245,70.255,70.205,70.22,185400000.0
2009-04-24 17:44:00,70.22,70.23,70.2,70.22,120400000.0
2009-04-24 17:45:00,70.215,70.27,70.2,70.235,198200000.0
2009-04-24 17:46:00,70.23,70.235,70.165,70.195,327200000.0
2009-04-24 17:47:00,70.195,70.225,70.195,70.215,189400000.0
2009-04-24 17:48:00,70.22,70.23,70.21,70.22,202400000.0
2009-04-24 17:49:00,70.22,70.22,70.14,70.15,323800000.0
2009-04-24 17:50:00,70.15,70.155,70.105,70.135,252600000.0
2009-04-24 17:51:00,70.135,70.135,70.1,70.105,176600000.0
2009-04-24 17:52:00,70.105,70.125,70.095,70.1,180400000.0
2009-04-24 17:53:00,70.1,70.115,70.09,70.1,268200000.0
2009-04-24 17:54:00,70.1,70.125,70.075,70.125,236800000.0
2009-04-24 17:55:00,70.125,70.155,70.11,70.13,237600000.0
2009-04-24 17:56:00,70.13,70.13,70.08,70.095,294300000.0
2009-04-24 17:57:00,70.09,70.115,70.085,70.105,210800000.0
2009-04-24 17:58:00,70.105,70.13,70.05,70.075,267000000.0
2009-04-24 17:59:00,70.075,70.105,70.075,70.08,267000000.0
2009-04-24 18:00:00,70.09,70.1,70.055,70.08,384600000.0
2009-04-24 18:01:00,70.085,70.095,70.02,70.02,298600000.0
2009-04-24 18:02:00,70.02,70.085,69.995,70.085,303600000.0
2009-04-24 18:03:00,70.09,70.12,70.065,70.09,261400000.0
2009-04-24 18:04:00,70.085,70.11,70.075,70.1,236000000.0
2009-04-24 18:05:00,70.1,70.15,70.095,70.15,259400000.0
2009-04-24 18:06:00,70.15,70.15,70.12,70.13,178000000.0
2009-04-24 18:07:00,70.13,70.14,70.125,70.13,128400000.0
2009-04-24 18:08:00,70.135,70.14,70.105,70.115,130800000.0
2009-04-24 18:09:00,70.115,70.145,70.105,70.14,136800000.0
2009-04-24 18:10:00,70.14,70.14,70.105,70.11,267200001.0
2009-04-24 18:11:00,70.105,70.13,70.095,70.12,121000000.0
2009-04-24 18:12:00,70.12,70.15,70.095,70.105,322600000.0
2009-04-24 18:13:00,70.105,70.125,70.08,70.085,167000000.0
2009-04-24 18:14:00,70.095,70.115,70.09,70.09,191600000.0
2009-04-24 18:15:00,70.09,70.09,70.07,70.08,119000000.0
2009-04-24 18:16:00,70.08,70.08,70.045,70.045,102600000.0
2009-04-24 18:17:00,70.04,70.04,69.99,70.03,148200000.0
2009-04-24 18:18:00,70.035,70.04,70.01,70.015,88400000.0
2009-04-24 18:19:00,70.015,70.07,70.015,70.07,90800000.0
2009-04-24 18:20:00,70.07,70.07,70.03,70.045,146800000.0
2009-04-24 18:21:00,70.035,70.045,70.02,70.02,144000000.0
2009-04-24 18:22:00,70.03,70.045,70.03,70.045,61200000.0
2009-04-24 18:23:00,70.045,70.055,70.035,70.035,91000000.0
2009-04-24 18:24:00,70.03,70.05,70.03,70.04,129400000.0
2009-04-24 18:25:00,70.04,70.065,70.03,70.055,198200000.0
2009-04-24 18:26:00,70.055,70.075,70.055,70.065,195800000.0
2009-04-24 18:27:00,70.065,70.075,70.05,70.05,150800000.0
2009-04-24 18:28:00,70.055,70.065,70.045,70.06,139800000.0
2009-04-24 18:29:00,70.065,70.075,70.02,70.025,209600000.0
2009-04-24 18:30:00,70.015,70.06,69.975,70.06,287200000.0
2009-04-24 18:31:00,70.06,70.095,70.05,70.075,165200000.0
2009-04-24 18:32:00,70.065,70.105,70.065,70.095,78400000.0
2009-04-24 18:33:00,70.095,70.135,70.095,70.13,78600000.0
2009-04-24 18:34:00,70.13,70.13,70.055,70.06,182800000.0
2009-04-24 18:35:00,70.075,70.075,70.01,70.055,142800000.0
2009-04-24 18:36:00,70.05,70.06,70.05,70.055,62000000.0
2009-04-24 18:37:00,70.05,70.06,70.03,70.03,113800000.0
2009-04-24 18:38:00,70.04,70.055,70.03,70.055,54200000.0
2009-04-24 18:39:00,70.055,70.065,70.055,70.055,18000000.0
2009-04-24 18:40:00,70.06,70.06,70.02,70.045,141400000.0
2009-04-24 18:41:00,70.045,70.075,70.045,70.075,94000000.0
2009-04-24 18:42:00,70.075,70.08,70.035,70.045,145800000.0
2009-04-24 18:43:00,70.045,70.06,70.015,70.015,167800000.0
2009-04-24 18:44:00,70.02,70.02,69.985,69.995,212800000.0
2009-04-24 18:45:00,69.995,70.01,69.985,70.005,99000000.0
2009-04-24 18:46:00,70.0,70.015,69.975,69.99,165200000.0
2009-04-24 18:47:00,70.02,70.02,70.0,70.01,244400000.0
2009-04-24 18:48:00,70.01,70.01,69.935,69.94,264700000.0
2009-04-24 18:49:00,69.945,69.98,69.94,69.96,193600000.0
2009-04-24 18:50:00,69.97,69.97,69.915,69.92,202000000.0
2009-04-24 18:51:00,69.925,69.99,69.915,69.99,103200000.0
2009-04-24 18:52:00,69.995,70.05,69.98,70.005,215600000.0
2009-04-24 18:53:00,70.01,70.015,69.96,69.96,204600000.0
2009-04-24 18:54:00,69.96,70.01,69.96,69.965,206800000.0
2009-04-24 18:55:00,69.97,70.02,69.955,70.02,158800000.0
2009-04-24 18:56:00,70.015,70.025,70.01,70.025,84200000.0
2009-04-24 18:57:00,70.02,70.045,69.995,69.995,84600000.0
2009-04-24 18:58:00,69.995,70.035,69.985,70.02,181000000.0
2009-04-24 18:59:00,70.03,70.03,69.98,70.005,146000000.0
2009-04-24 19:00:00,70.01,70.025,69.985,69.985,91800000.0
2009-04-24 19:01:00,69.985,70.015,69.975,70.01,81200000.0
2009-04-24 19:02:00,70.015,70.03,69.995,70.0,120400000.0
2009-04-24 19:03:00,70.005,70.005,69.99,70.0,93400000.0
2009-04-24 19:04:00,70.0,70.035,70.0,70.02,134200000.0
2009-04-24 19:05:00,70.025,70.025,70.0,70.01,43600000.0
2009-04-24 19:06:00,70.01,70.015,69.98,69.98,159600000.0
2009-04-24 19:07:00,69.975,69.975,69.945,69.97,90800000.0
2009-04-24 19:08:00,69.96,69.98,69.96,69.98,62200000.0
2009-04-24 19:09:00,69.975,69.985,69.975,69.98,42200000.0
2009-04-24 19:10:00,69.98,70.0,69.98,70.0,67600000.0
2009-04-24 19:11:00,69.99,70.02,69.99,70.0,68800000.0
2009-04-24 19:12:00,70.01,70.01,69.975,69.985,57600000.0
2009-04-24 19:13:00,69.985,69.985,69.96,69.97,60000000.0
2009-04-24 19:14:00,69.965,69.965,69.945,69.95,53000000.0
2009-04-24 19:15:00,69.95,69.955,69.935,69.95,69000000.0
2009-04-24 19:16:00,69.95,69.985,69.95,69.98,66400000.0
2009-04-24 19:17:00,69.98,69.985,69.96,69.96,14400000.0
2009-04-24 19:18:00,69.965,70.005,69.965,70.0,72600000.0
2009-04-24 19:19:00,70.0,70.015,69.995,70.015,58200000.0
2009-04-24 19:20:00,70.015,70.015,69.985,69.985,172200000.0
2009-04-24 19:21:00,69.99,70.005,69.985,70.0,82200000.0
2009-04-24 19:22:00,70.01,70.01,69.99,70.0,57600000.0
2009-04-24 19:23:00,70.015,70.02,70.0,70.005,126200000.0
2009-04-24 19:24:00,70.005,70.035,70.005,70.025,94600000.0
2009-04-24 19:25:00,70.03,70.03,69.96,69.96,79200000.0
2009-04-24 19:26:00,69.955,69.965,69.92,69.92,99800000.0
2009-04-24 19:27:00,69.92,69.975,69.92,69.975,67800000.0
2009-04-24 19:28:00,69.975,69.995,69.93,69.93,181200000.0
2009-04-24 19:29:00,69.925,69.955,69.895,69.955,113600000.0
2009-04-24 19:30:00,69.96,69.965,69.89,69.89,223200000.0
2009-04-24 19:31:00,69.895,69.9,69.87,69.89,104400000.0
2009-04-24 19:32:00,69.89,69.91,69.885,69.905,88400000.0
2009-04-24 19:33:00,69.905,69.96,69.905,69.905,204800000.0
2009-04-24 19:34:00,69.905,69.915,69.885,69.89,121400000.0
2009-04-24 19:35:00,69.89,69.895,69.87,69.88,116000000.0
2009-04-24 19:36:00,69.885,69.885,69.87,69.87,5400000.0
2009-04-24 19:37:00,69.86,69.865,69.825,69.825,214400000.0
2009-04-24 19:38:00,69.825,69.855,69.825,69.855,91200000.0
2009-04-24 19:39:00,69.85,69.855,69.85,69.855,36600000.0
2009-04-24 19:40:00,69.85,69.87,69.85,69.865,174000000.0
2009-04-24 19:41:00,69.86,69.865,69.84,69.855,83400000.0
2009-04-24 19:42:00,69.855,69.865,69.855,69.865,25200000.0
2009-04-24 19:43:00,69.865,69.865,69.85,69.86,18000000.0
2009-04-24 19:44:00,69.85,69.855,69.84,69.855,58400000.0
2009-04-24 19:45:00,69.85,69.855,69.84,69.855,35400000.0
2009-04-24 19:46:00,69.86,69.89,69.855,69.885,53400000.0
2009-04-24 19:47:00,69.875,69.875,69.875,69.875,14400000.0
2009-04-24 19:48:00,69.87,69.885,69.855,69.865,143600000.0
2009-04-24 19:49:00,69.85,69.865,69.85,69.86,15600000.0
2009-04-24 19:50:00,69.86,69.865,69.855,69.855,12600000.0
2009-04-24 19:51:00,69.855,69.865,69.83,69.835,180800000.0
2009-04-24 19:52:00,69.835,69.845,69.81,69.82,115400000.0
2009-04-24 19:53:00,69.815,69.835,69.805,69.825,134000000.0
2009-04-24 19:54:00,69.825,69.875,69.82,69.875,116000000.0
2009-04-24 19:55:00,69.875,69.9,69.87,69.875,110400000.0
2009-04-24 19:56:00,69.88,69.895,69.865,69.865,65000000.0
2009-04-24 19:57:00,69.865,69.895,69.84,69.885,142000000.0
2009-04-24 19:58:00,69.885,69.92,69.88,69.88,128400000.0
2009-04-24 19:59:00,69.88,69.89,69.87,69.88,62600000.0
2009-04-24 20:00:00,69.885,69.885,69.745,69.835,264900000.0
2009-04-24 20:01:00,69.835,69.95,69.81,69.885,232600000.0
2009-04-24 20:02:00,69.905,70.05,69.905,70.05,234800000.0
2009-04-24 20:03:00,70.05,70.1,70.01,70.01,127600000.0
2009-04-24 20:04:00,70.01,70.055,69.955,70.015,299400000.0
2009-04-24 20:05:00,70.015,70.07,69.95,69.965,265200000.0
2009-04-24 20:06:00,69.965,69.975,69.91,69.94,237800000.0
2009-04-24 20:07:00,69.94,69.95,69.845,69.85,268200000.0
2009-04-24 20:08:00,69.855,69.91,69.825,69.88,230800000.0
2009-04-24 20:09:00,69.89,69.89,69.805,69.845,210800000.0
2009-04-24 20:10:00,69.85,69.87,69.8,69.835,269600000.0
2009-04-24 20:11:00,69.835,69.855,69.815,69.845,182600000.0
2009-04-24 20:12:00,69.84,69.84,69.74,69.755,347400000.0
2009-04-24 20:13:00,69.74,69.825,69.73,69.8,269200000.0
2009-04-24 20:14:00,69.795,69.81,69.745,69.81,169000000.0
2009-04-24 20:15:00,69.81,69.88,69.785,69.8,203000000.0
2009-04-24 20:16:00,69.795,69.905,69.795,69.87,232400000.0
2009-04-24 20:17:00,69.87,69.885,69.815,69.84,155600000.0
2009-04-24 20:18:00,69.845,69.915,69.84,69.87,246200000.0
2009-04-24 20:19:00,69.87,69.895,69.84,69.86,177200000.0
2009-04-24 20:20:00,69.845,69.86,69.82,69.855,144800000.0
2009-04-24 20:21:00,69.875,69.905,69.865,69.895,135600000.0
2009-04-24 20:22:00,69.895,69.915,69.885,69.89,67600000.0
2009-04-24 20:23:00,69.885,69.91,69.85,69.9,360200000.0
2009-04-24 20:24:00,69.9,69.94,69.875,69.895,454400000.0
2009-04-24 20:25:00,69.91,70.0,69.91,69.99,619400000.0
2009-04-24 20:26:00,69.985,69.985,69.905,69.945,496200000.0
2009-04-24 20:27:00,69.935,70.04,69.935,70.02,362800000.0
2009-04-24 20:28:00,70.015,70.02,69.985,69.985,323400000.0
2009-04-24 20:29:00,69.98,70.04,69.975,70.04,463400000.0
2009-04-24 20:30:00,70.05,70.09,70.02,70.025,407800000.0
2009-04-24 20:31:00,70.025,70.025,69.985,70.02,279000000.0
2009-04-24 20:32:00,70.02,70.075,70.015,70.075,571600000.0
2009-04-24 20:33:00,70.07,70.09,70.065,70.085,350800000.0
2009-04-24 20:34:00,70.085,70.095,70.04,70.05,549200000.0
2009-04-24 20:35:00,70.065,70.13,70.065,70.09,463600000.0
2009-04-24 20:36:00,70.09,70.1,70.06,70.075,288800000.0
2009-04-24 20:37:00,70.075,70.08,70.055,70.065,277200000.0
2009-04-24 20:38:00,70.065,70.09,70.065,70.075,219400000.0
2009-04-24 20:39:00,70.07,70.1,70.07,70.085,371600000.0
2009-04-24 20:40:00,70.085,70.085,70.035,70.05,290200000.0
2009-04-24 20:41:00,70.045,70.06,70.04,70.055,183400001.0
2009-04-24 20:42:00,70.055,70.06,70.04,70.05,246600000.0
2009-04-24 20:43:00,70.05,70.07,70.045,70.065,287600000.0
2009-04-24 20:44:00,70.065,70.095,70.065,70.07,147000000.0
2009-04-24 20:45:00,70.07,70.125,70.07,70.12,398000000.0
2009-04-24 20:46:00,70.125,70.13,70.065,70.075,260000000.0
2009-04-24 20:47:00,70.075,70.075,70.04,70.04,315200000.0
2009-04-24 20:48:00,70.045,70.06,70.005,70.005,344400000.0
2009-04-24 20:49:00,70.005,70.005,69.96,69.99,242600000.0
2009-04-24 20:50:00,69.995,70.06,69.995,70.015,428600000.0
2009-04-24 20:51:00,70.015,70.04,70.01,70.02,201000000.0
2009-04-24 20:52:00,70.02,70.04,70.02,70.035,266800000.0
2009-04-24 20:53:00,70.035,70.04,70.015,70.025,114800000.0
2009-04-24 20:54:00,70.025,70.055,70.02,70.045,428400000.0
2009-04-24 20:55:00,70.045,70.07,70.045,70.05,487600000.0
2009-04-24 20:56:00,70.055,70.06,70.05,70.05,98800000.0
2009-04-24 20:57:00,70.05,70.11,70.05,70.09,292800000.0
2009-04-24 20:58:00,70.095,70.11,70.05,70.07,299600000.0
2009-04-24 20:59:00,70.055,70.09,70.03,70.09,584600000.0
2009-04-24 21:00:00,70.09,70.12,70.085,70.105,357800001.0
2009-04-24 21:01:00,70.11,70.13,70.09,70.12,311000000.0
2009-04-24 21:02:00,70.115,70.125,70.09,70.12,423400000.0
2009-04-24 21:03:00,70.125,70.145,70.11,70.11,368800000.0
2009-04-24 21:04:00,70.11,70.145,70.11,70.135,455400000.0
2009-04-24 21:05:00,70.135,70.145,70.125,70.145,260600000.0
2009-04-24 21:06:00,70.145,70.145,70.12,70.14,255600000.0
2009-04-24 21:07:00,70.14,70.145,70.115,70.145,179200000.0
2009-04-24 21:08:00,70.145,70.18,70.145,70.18,411200000.0
2009-04-24 21:09:00,70.185,70.205,70.185,70.19,240600000.0
2009-04-24 21:10:00,70.19,70.205,70.175,70.185,201800000.0
2009-04-24 21:11:00,70.18,70.2,70.155,70.19,244600000.0
2009-04-24 21:12:00,70.185,70.195,70.185,70.19,145800000.0
2009-04-24 21:13:00,70.19,70.19,70.135,70.14,193800000.0
2009-04-24 21:14:00,70.145,70.145,70.11,70.13,237400000.0
2009-04-24 21:15:00,70.13,70.16,70.13,70.145,165800000.0
2009-04-24 21:16:00,70.15,70.155,70.145,70.15,162800000.0
2009-04-24 21:17:00,70.155,70.155,70.105,70.115,86100000.0
2009-04-24 21:18:00,70.115,70.17,70.115,70.145,287800000.0
2009-04-24 21:19:00,70.15,70.155,70.145,70.155,121800000.0
2009-04-24 21:20:00,70.155,70.155,70.14,70.14,183800000.0
2009-04-24 21:21:00,70.145,70.175,70.145,70.175,128200000.0
2009-04-24 21:22:00,70.17,70.185,70.16,70.18,281400000.0
2009-04-24 21:23:00,70.18,70.215,70.175,70.195,188000000.0
2009-04-24 21:24:00,70.195,70.21,70.195,70.205,231400000.0
2009-04-24 21:25:00,70.205,70.22,70.195,70.2,117200000.0
2009-04-24 21:26:00,70.2,70.205,70.165,70.18,117600000.0
2009-04-24 21:27:00,70.18,70.215,70.18,70.2,159200000.0
2009-04-24 21:28:00,70.2,70.2,70.2,70.2,43800000.0
2009-04-24 21:29:00,70.195,70.195,70.19,70.19,51000000.0
2009-04-24 21:30:00,70.19,70.24,70.19,70.24,182600000.0
2009-04-24 21:31:00,70.24,70.275,70.23,70.23,186000000.0
2009-04-24 21:32:00,70.235,70.235,70.21,70.23,80600000.0
2009-04-24 21:33:00,70.225,70.235,70.22,70.22,112400000.0
2009-04-24 21:34:00,70.22,70.26,70.215,70.255,366800000.0
2009-04-24 21:35:00,70.255,70.255,70.185,70.19,265400000.0
2009-04-24 21:36:00,70.2,70.24,70.2,70.205,141800000.0
2009-04-24 21:37:00,70.21,70.23,70.18,70.2,289000000.0
2009-04-24 21:38:00,70.2,70.2,70.195,70.195,44000000.0
2009-04-24 21:39:00,70.195,70.2,70.17,70.185,171800000.0
2009-04-24 21:40:00,70.18,70.21,70.165,70.175,264800000.0
2009-04-24 21:41:00,70.175,70.22,70.175,70.205,243600000.0
2009-04-24 21:42:00,70.2,70.205,70.19,70.19,162400000.0
2009-04-24 21:43:00,70.19,70.205,70.18,70.205,244200000.0
2009-04-24 21:44:00,70.195,70.215,70.18,70.205,144800000.0
2009-04-24 21:45:00,70.21,70.27,70.205,70.25,403500000.0
2009-04-24 21:46:00,70.25,70.28,70.25,70.27,95400000.0
2009-04-24 21:47:00,70.27,70.27,70.22,70.25,176200000.0
2009-04-24 21:48:00,70.25,70.25,70.23,70.245,61200000.0
2009-04-24 21:49:00,70.245,70.245,70.22,70.245,83400000.0
2009-04-24 21:50:00,70.24,70.255,70.22,70.255,92200000.0
2009-04-24 21:51:00,70.255,70.255,70.245,70.255,144000000.0
2009-04-24 21:52:00,70.255,70.265,70.24,70.24,124000000.0
2009-04-24 21:53:00,70.235,70.245,70.2,70.215,358200000.0
2009-04-24 21:54:00,70.21,70.21,70.18,70.195,117200000.0
2009-04-24 21:55:00,70.185,70.2,70.16,70.17,200800000.0
2009-04-24 21:56:00,70.17,70.18,70.155,70.155,97800000.0
2009-04-24 21:57:00,70.155,70.17,70.135,70.14,280200000.0
2009-04-24 21:58:00,70.145,70.15,70.125,70.145,188600000.0
2009-04-24 21:59:00,70.145,70.16,70.125,70.15,154800000.0
2009-04-24 22:00:00,70.155,70.18,70.155,70.165,83400000.0
2009-04-24 22:01:00,70.165,70.175,70.155,70.17,196600000.0
2009-04-24 22:02:00,70.165,70.175,70.165,70.17,145000000.0
2009-04-24 22:03:00,70.17,70.185,70.17,70.185,37400000.0
2009-04-24 22:04:00,70.185,70.195,70.17,70.17,93000000.0
2009-04-24 22:05:00,70.17,70.18,70.135,70.145,108400000.0
2009-04-24 22:06:00,70.145,70.195,70.145,70.18,118600000.0
2009-04-24 22:07:00,70.18,70.18,70.16,70.18,30800000.0
2009-04-24 22:08:00,70.18,70.185,70.18,70.185,15200000.0
2009-04-24 22:09:00,70.13,70.143,70.125,70.143,411000000.0
2009-04-24 22:10:00,70.19,70.19,70.175,70.19,83000000.0
2009-04-24 22:11:00,70.205,70.205,70.17,70.175,126600000.0
2009-04-24 22:12:00,70.175,70.18,70.16,70.18,28400000.0
2009-04-24 22:13:00,70.175,70.18,70.175,70.18,20400000.0
2009-04-24 22:14:00,70.18,70.18,70.175,70.18,28800000.0
2009-04-24 22:15:00,70.18,70.26,70.18,70.26,103600000.0
2009-04-24 22:16:00,70.255,70.27,70.21,70.21,114400000.0
2009-04-24 22:17:00,70.205,70.245,70.195,70.205,103000000.0
2009-04-24 22:18:00,70.22,70.225,70.195,70.215,88800000.0
2009-04-24 22:19:00,70.215,70.225,70.215,70.22,38600000.0
2009-04-24 22:20:00,70.215,70.245,70.21,70.245,69200000.0
2009-04-24 22:21:00,70.25,70.25,70.235,70.235,5400000.0
2009-04-24 22:22:00,70.235,70.235,70.235,70.235,9000000.0
2009-04-24 22:23:00,70.24,70.24,70.23,70.24,14400000.0
2009-04-24 22:24:00,70.24,70.24,70.235,70.235,12600000.0
2009-04-24 22:25:00,70.235,70.275,70.225,70.275,113800000.0
2009-04-24 22:26:00,70.28,70.29,70.265,70.265,84400000.0
2009-04-24 22:27:00,70.27,70.295,70.265,70.28,95400000.0
2009-04-24 22:28:00,70.275,70.28,70.255,70.275,37600000.0
2009-04-24 22:29:00,70.27,70.28,70.265,70.28,27000000.0
2009-04-24 22:30:00,70.28,70.28,70.235,70.255,144200000.0
2009-04-24 22:31:00,70.24,70.245,70.235,70.235,62200000.0
2009-04-24 22:32:00,70.235,70.245,70.225,70.235,77000000.0
2009-04-24 22:33:00,70.24,70.24,70.235,70.24,17400000.0
2009-04-24 22:34:00,70.235,70.235,70.235,70.235,1800000.0
2009-04-24 22:35:00,70.23,70.25,70.23,70.245,28200000.0
2009-04-24 22:36:00,70.225,70.235,70.22,70.22,7200000.0
2009-04-24 22:37:00,70.21,70.225,70.205,70.21,35000000.0
2009-04-24 22:38:00,70.168,70.175,70.159,70.175,187600000.0
2009-04-24 22:39:00,70.215,70.22,70.19,70.195,28200000.0
2009-04-24 22:40:00,70.205,70.21,70.19,70.205,37200000.0
2009-04-24 22:41:00,70.2,70.21,70.195,70.21,15600000.0
2009-04-24 22:42:00,70.22,70.23,70.22,70.225,22000000.0
2009-04-24 22:43:00,70.215,70.215,70.215,70.215,7200000.0
2009-04-24 22:44:00,70.215,70.24,70.21,70.24,10800000.0
2009-04-24 22:45:00,70.24,70.24,70.185,70.185,33400000.0
2009-04-24 22:46:00,70.185,70.215,70.17,70.215,34600000.0
2009-04-24 22:47:00,70.195,70.22,70.175,70.22,42200000.0
2009-04-24 22:48:00,70.22,70.24,70.205,70.225,70600000.0
2009-04-24 22:49:00,70.215,70.235,70.215,70.225,14400000.0
2009-04-24 22:50:00,70.24,70.255,70.24,70.255,34200000.0
2009-04-24 22:51:00,70.255,70.255,70.235,70.235,31800000.0
2009-04-24 22:52:00,70.235,70.245,70.235,70.24,27200000.0
2009-04-24 22:53:00,70.245,70.245,70.21,70.21,28800000.0
2009-04-24 22:54:00,70.235,70.28,70.235,70.28,61200000.0
2009-04-24 22:55:00,70.265,70.265,70.245,70.255,60000000.0
2009-04-24 22:56:00,70.235,70.25,70.215,70.22,70800000.0
2009-04-24 22:57:00,70.22,70.235,70.185,70.19,42200000.0
2009-04-24 22:58:00,70.175,70.255,70.175,70.24,104200000.0
2009-04-24 22:59:00,70.23,70.255,70.17,70.24,165200000.0
2009-04-26 23:00:00,69.79,69.79,69.79,69.79,1800000.0
2009-04-26 23:01:00,69.895,69.905,69.81,69.84,19000000.0
2009-04-26 23:02:00,69.895,69.895,69.85,69.85,33600000.0
2009-04-26 23:03:00,69.845,69.845,69.75,69.75,53600000.0
2009-04-26 23:04:00,69.73,69.735,69.705,69.71,85000000.0
2009-04-26 23:05:00,69.7,69.77,69.7,69.765,31200000.0
2009-04-26 23:06:00,69.77,69.77,69.77,69.77,9600000.0
2009-04-26 23:07:00,69.78,69.78,69.755,69.755,43200000.0
2009-04-26 23:08:00,69.75,69.76,69.74,69.76,52000000.0
2009-04-26 23:09:00,69.745,69.76,69.74,69.76,57600000.0
2009-04-26 23:10:00,69.76,69.76,69.75,69.75,19200000.0
2009-04-26 23:11:00,69.745,69.75,69.745,69.745,24000000.0
2009-04-26 23:12:00,69.74,69.74,69.73,69.735,15000000.0
2009-04-26 23:13:00,69.735,69.74,69.73,69.74,40800000.0
2009-04-26 23:14:00,69.76,69.775,69.735,69.74,60200000.0
2009-04-26 23:15:00,69.745,69.75,69.745,69.75,52800000.0
2009-04-26 23:16:00,69.745,69.745,69.745,69.745,13600000.0
2009-04-26 23:17:00,69.745,69.745,69.745,69.745,9600000.0
2009-04-26 23:18:00,69.74,69.74,69.735,69.735,19200000.0
2009-04-26 23:19:00,69.735,69.735,69.72,69.72,34200000.0
2009-04-26 23:20:00,69.72,69.74,69.71,69.71,71200000.0
2009-04-26 23:21:00,69.72,69.73,69.72,69.725,43200000.0
2009-04-26 23:22:00,69.735,69.745,69.725,69.735,52000000.0
2009-04-26 23:23:00,69.73,69.75,69.73,69.745,37600000.0
2009-04-26 23:24:00,69.723,69.73,69.663,69.73,254600000.0
2009-04-26 23:25:00,69.735,69.745,69.735,69.735,33600000.0
2009-04-26 23:26:00,69.735,69.74,69.68,69.69,74000000.0
2009-04-26 23:27:00,69.695,69.7,69.675,69.7,130200000.0
2009-04-26 23:28:00,69.7,69.7,69.685,69.695,18600000.0
2009-04-26 23:29:00,69.69,69.69,69.67,69.67,27400000.0
2009-04-26 23:30:00,69.675,69.68,69.67,69.68,19200000.0
2009-04-26 23:31:00,69.685,69.735,69.685,69.735,68800000.0
2009-04-26 23:32:00,69.73,69.755,69.705,69.75,98600000.0
2009-04-26 23:33:00,69.75,69.75,69.745,69.745,21600000.0
2009-04-26 23:34:00,69.75,69.755,69.75,69.755,24000000.0
2009-04-26 23:35:00,69.76,69.765,69.755,69.765,14400000.0
2009-04-26 23:36:00,69.765,69.77,69.765,69.77,19200000.0
2009-04-26 23:37:00,69.778,69.786,69.752,69.786,101000000.0
2009-04-26 23:38:00,69.77,69.805,69.77,69.78,83200000.0
2009-04-26 23:39:00,69.785,69.785,69.775,69.775,25600000.0
2009-04-26 23:40:00,69.78,69.78,69.78,69.78,4800000.0
2009-04-26 23:41:00,69.78,69.78,69.78,69.78,4800000.0
2009-04-26 23:42:00,69.78,69.785,69.78,69.785,9600000.0
2009-04-26 23:43:00,69.782,69.81,69.768,69.796,427600000.0
2009-04-26 23:44:00,69.775,69.792,69.775,69.791,185800000.0
2009-04-26 23:45:00,69.798,69.798,69.764,69.778,97000000.0
2009-04-26 23:46:00,69.775,69.775,69.77,69.77,9600000.0
2009-04-26 23:47:00,69.779,69.79,69.759,69.759,338500000.0
2009-04-26 23:48:00,69.786,69.795,69.786,69.786,155900000.0
2009-04-26 23:49:00,69.78,69.78,69.76,69.764,237800000.0
2009-04-26 23:50:00,69.77,69.79,69.77,69.79,7000000.0
2009-04-26 23:51:00,69.775,69.779,69.764,69.777,246800000.0
2009-04-26 23:52:00,69.785,69.785,69.785,69.785,1000000.0
2009-04-26 23:53:00,69.785,69.785,69.765,69.765,18600000.0
2009-04-26 23:54:00,69.77,69.79,69.77,69.78,5400000.0
2009-04-26 23:55:00,69.76,69.76,69.76,69.76,5800000.0
2009-04-26 23:56:00,69.77,69.795,69.765,69.78,32200000.0
2009-04-26 23:57:00,69.78,69.815,69.78,69.8,16000000.0
2009-04-26 23:58:00,69.81,69.812,69.786,69.802,444000000.0
2009-04-26 23:59:00,69.8,69.82,69.8,69.82,82600000.0
2009-04-27 00:00:00,69.815,69.815,69.785,69.805,94400000.0
2009-04-27 00:01:00,69.805,69.805,69.755,69.755,186400000.0
2009-04-27 00:02:00,69.75,69.775,69.69,69.745,281000000.0
2009-04-27 00:03:00,69.735,69.74,69.695,69.715,256200000.0
2009-04-27 00:04:00,69.71,69.715,69.68,69.68,131400000.0
2009-04-27 00:05:00,69.67,69.67,69.62,69.62,255600000.0
2009-04-27 00:06:00,69.625,69.63,69.61,69.62,208200000.0
2009-04-27 00:07:00,69.61,69.68,69.61,69.64,342800000.0
2009-04-27 00:08:00,69.635,69.665,69.63,69.665,156000000.0
2009-04-27 00:09:00,69.655,69.69,69.655,69.69,83000000.0
2009-04-27 00:10:00,69.7,69.71,69.67,69.68,185200000.0
2009-04-27 00:11:00,69.67,69.715,69.67,69.69,130200000.0
2009-04-27 00:12:00,69.69,69.74,69.66,69.675,118800000.0
2009-04-27 00:13:00,69.675,69.68,69.605,69.605,166300000.0
2009-04-27 00:14:00,69.61,69.615,69.53,69.57,294600000.0
2009-04-27 00:15:00,69.57,69.585,69.565,69.585,169400000.0
2009-04-27 00:16:00,69.58,69.59,69.51,69.58,151500000.0
2009-04-27 00:17:00,69.585,69.625,69.58,69.615,156600000.0
2009-04-27 00:18:00,69.62,69.635,69.615,69.615,211600000.0
2009-04-27 00:19:00,69.615,69.64,69.61,69.64,140400000.0
2009-04-27 00:20:00,69.61,69.615,69.575,69.61,138600000.0
2009-04-27 00:21:00,69.61,69.66,69.61,69.63,192600000.0
2009-04-27 00:22:00,69.625,69.63,69.59,69.605,169000000.0
2009-04-27 00:23:00,69.6,69.62,69.595,69.605,147000000.0
2009-04-27 00:24:00,69.595,69.6,69.51,69.565,193200000.0
2009-04-27 00:25:00,69.565,69.595,69.53,69.59,110600000.0
2009-04-27 00:26:00,69.62,69.625,69.59,69.605,55200000.0
2009-04-27 00:27:00,69.605,69.64,69.59,69.605,287400000.0
2009-04-27 00:28:00,69.595,69.605,69.595,69.595,133200000.0
2009-04-27 00:29:00,69.595,69.61,69.59,69.61,30000000.0
2009-04-27 00:30:00,69.61,69.61,69.59,69.6,91600000.0
2009-04-27 00:31:00,69.6,69.61,69.555,69.56,187600000.0
2009-04-27 00:32:00,69.565,69.58,69.54,69.555,148800000.0
2009-04-27 00:33:00,69.555,69.605,69.555,69.595,78200000.0
2009-04-27 00:34:00,69.59,69.61,69.535,69.58,390800000.0
2009-04-27 00:35:00,69.575,69.605,69.57,69.575,100400000.0
2009-04-27 00:36:00,69.575,69.59,69.56,69.565,126200000.0
2009-04-27 00:37:00,69.545,69.565,69.545,69.565,196200000.0
2009-04-27 00:38:00,69.565,69.575,69.555,69.575,102600000.0
2009-04-27 00:39:00,69.58,69.585,69.565,69.565,56200000.0
2009-04-27 00:40:00,69.555,69.59,69.555,69.59,100600000.0
2009-04-27 00:41:00,69.58,69.58,69.56,69.57,127200000.0
2009-04-27 00:42:00,69.57,69.575,69.57,69.575,62400000.0
2009-04-27 00:43:00,69.58,69.6,69.57,69.59,129800000.0
2009-04-27 00:44:00,69.585,69.585,69.56,69.575,32400000.0
2009-04-27 00:45:00,69.575,69.585,69.56,69.56,75000000.0
2009-04-27 00:46:00,69.56,69.565,69.555,69.555,65600000.0
2009-04-27 00:47:00,69.545,69.545,69.455,69.48,289600000.0
2009-04-27 00:48:00,69.48,69.535,69.475,69.52,185200000.0
2009-04-27 00:49:00,69.52,69.52,69.48,69.49,207400000.0
2009-04-27 00:50:00,69.48,69.505,69.48,69.49,56000000.0
2009-04-27 00:51:00,69.48,69.485,69.445,69.47,320400000.0
2009-04-27 00:52:00,69.47,69.495,69.465,69.485,167800000.0
2009-04-27 00:53:00,69.485,69.505,69.45,69.455,234600000.0
2009-04-27 00:54:00,69.46,69.465,69.405,69.405,188400000.0
2009-04-27 00:55:00,69.405,69.43,69.36,69.38,309600000.0
2009-04-27 00:56:00,69.385,69.4,69.385,69.395,46800000.0
2009-04-27 00:57:00,69.39,69.41,69.375,69.41,97600000.0
2009-04-27 00:58:00,69.4,69.41,69.375,69.385,70200000.0
2009-04-27 00:59:00,69.385,69.39,69.345,69.35,96400000.0
2009-04-27 01:00:00,69.35,69.38,69.345,69.38,77800000.0
2009-04-27 01:01:00,69.39,69.41,69.39,69.4,76600000.0
2009-04-27 01:02:00,69.4,69.4,69.37,69.39,104400000.0
2009-04-27 01:03:00,69.4,69.41,69.395,69.41,69000000.0
2009-04-27 01:04:00,69.41,69.41,69.385,69.385,34000000.0
2009-04-27 01:05:00,69.385,69.4,69.385,69.4,8000000.0
2009-04-27 01:06:00,69.4,69.4,69.32,69.32,153000000.0
2009-04-27 01:07:00,69.32,69.35,69.315,69.315,237400000.0
2009-04-27 01:08:00,69.315,69.34,69.31,69.315,224000000.0
2009-04-27 01:09:00,69.32,69.36,69.32,69.36,205600000.0
2009-04-27 01:10:00,69.355,69.37,69.335,69.355,124700000.0
2009-04-27 01:11:00,69.355,69.39,69.355,69.39,175400000.0
2009-04-27 01:12:00,69.395,69.405,69.38,69.385,97800000.0
2009-04-27 01:13:00,69.395,69.435,69.395,69.42,282600000.0
2009-04-27 01:14:00,69.43,69.44,69.42,69.44,81200000.0
2009-04-27 01:15:00,69.43,69.46,69.43,69.455,149600000.0
2009-04-27 01:16:00,69.455,69.515,69.455,69.5,321200000.0
2009-04-27 01:17:00,69.5,69.575,69.5,69.565,222400000.0
2009-04-27 01:18:00,69.565,69.575,69.545,69.56,173500000.0
2009-04-27 01:19:00,69.56,69.56,69.52,69.54,143900000.0
2009-04-27 01:20:00,69.54,69.58,69.54,69.58,130600000.0
2009-04-27 01:21:00,69.58,69.61,69.57,69.595,320200000.0
2009-04-27 01:22:00,69.585,69.595,69.575,69.575,90000000.0
2009-04-27 01:23:00,69.575,69.575,69.575,69.575,4800000.0
2009-04-27 01:24:00,69.57,69.575,69.55,69.55,88400000.0
2009-04-27 01:25:00,69.55,69.555,69.53,69.55,177400000.0
2009-04-27 01:26:00,69.55,69.55,69.515,69.515,196600000.0
2009-04-27 01:27:00,69.52,69.535,69.505,69.505,289400000.0
2009-04-27 01:28:00,69.505,69.505,69.465,69.465,207800000.0
2009-04-27 01:29:00,69.46,69.46,69.395,69.46,516400000.0
2009-04-27 01:30:00,69.46,69.46,69.4,69.415,420800000.0
2009-04-27 01:31:00,69.415,69.43,69.41,69.42,305600000.0
2009-04-27 01:32:00,69.42,69.43,69.415,69.425,153600000.0
2009-04-27 01:33:00,69.425,69.445,69.42,69.44,85800000.0
2009-04-27 01:34:00,69.44,69.44,69.39,69.39,202400000.0
2009-04-27 01:35:00,69.39,69.41,69.385,69.41,183000000.0
2009-04-27 01:36:00,69.415,69.425,69.41,69.42,106800000.0
2009-04-27 01:37:00,69.42,69.435,69.42,69.42,116800000.0
2009-04-27 01:38:00,69.415,69.42,69.405,69.415,132600000.0
2009-04-27 01:39:00,69.415,69.415,69.39,69.39,289000000.0
2009-04-27 01:40:00,69.39,69.415,69.39,69.415,71600000.0
2009-04-27 01:41:00,69.41,69.455,69.405,69.435,333400000.0
2009-04-27 01:42:00,69.435,69.455,69.435,69.45,82200000.0
2009-04-27 01:43:00,69.445,69.465,69.43,69.44,246800000.0
2009-04-27 01:44:00,69.435,69.45,69.43,69.44,189200000.0
2009-04-27 01:45:00,69.44,69.455,69.435,69.445,76800000.0
2009-04-27 01:46:00,69.445,69.445,69.4,69.415,348400000.0
2009-04-27 01:47:00,69.42,69.42,69.38,69.4,321000000.0
2009-04-27 01:48:00,69.39,69.39,69.365,69.37,377600000.0
2009-04-27 01:49:00,69.37,69.38,69.33,69.35,355600000.0
2009-04-27 01:50:00,69.365,69.39,69.355,69.365,573800000.0
2009-04-27 01:51:00,69.365,69.4,69.365,69.4,211200000.0
2009-04-27 01:52:00,69.405,69.43,69.385,69.405,275500000.0
2009-04-27 01:53:00,69.4,69.4,69.38,69.4,10400000.0
2009-04-27 01:54:00,69.4,69.445,69.39,69.405,173200000.0
2009-04-27 01:55:00,69.405,69.405,69.35,69.355,254800000.0
2009-04-27 01:56:00,69.355,69.355,69.33,69.335,357600000.0
2009-04-27 01:57:00,69.335,69.37,69.335,69.35,212200000.0
2009-04-27 01:58:00,69.35,69.36,69.345,69.355,154400000.0
2009-04-27 01:59:00,69.365,69.37,69.335,69.34,131200000.0
2009-04-27 02:00:00,69.34,69.37,69.305,69.34,273000000.0
2009-04-27 02:01:00,69.34,69.38,69.335,69.35,234100000.0
2009-04-27 02:02:00,69.34,69.37,69.34,69.36,170200000.0
2009-04-27 02:03:00,69.355,69.375,69.355,69.37,236000000.0
2009-04-27 02:04:00,69.37,69.39,69.37,69.385,277200000.0
2009-04-27 02:05:00,69.39,69.45,69.385,69.435,357800000.0
2009-04-27 02:06:00,69.44,69.465,69.435,69.45,201400000.0
2009-04-27 02:07:00,69.445,69.515,69.445,69.515,603000000.0
2009-04-27 02:08:00,69.515,69.515,69.495,69.5,121600000.0
2009-04-27 02:09:00,69.5,69.515,69.495,69.505,182600000.0
2009-04-27 02:10:00,69.505,69.51,69.44,69.46,423000000.0
2009-04-27 02:11:00,69.445,69.46,69.43,69.435,543400000.0
2009-04-27 02:12:00,69.435,69.435,69.395,69.395,265800000.0
2009-04-27 02:13:00,69.4,69.415,69.38,69.385,491599998.0
2009-04-27 02:14:00,69.38,69.425,69.365,69.37,405900000.0
2009-04-27 02:15:00,69.37,69.39,69.365,69.37,414800000.0
2009-04-27 02:16:00,69.37,69.415,69.365,69.385,297800000.0
2009-04-27 02:17:00,69.385,69.395,69.375,69.38,263600000.0
2009-04-27 02:18:00,69.375,69.38,69.33,69.33,105500000.0
2009-04-27 02:19:00,69.33,69.37,69.31,69.355,422600000.0
2009-04-27 02:20:00,69.355,69.355,69.31,69.33,283400000.0
2009-04-27 02:21:00,69.33,69.345,69.325,69.34,188200000.0
2009-04-27 02:22:00,69.335,69.335,69.32,69.335,79400000.0
2009-04-27 02:23:00,69.335,69.36,69.32,69.335,334800000.0
2009-04-27 02:24:00,69.335,69.36,69.325,69.36,255400000.0
2009-04-27 02:25:00,69.355,69.36,69.325,69.33,90000000.0
2009-04-27 02:26:00,69.34,69.34,69.33,69.33,182200000.0
2009-04-27 02:27:00,69.33,69.345,69.33,69.34,86800000.0
2009-04-27 02:28:00,69.345,69.38,69.335,69.38,206600000.0
2009-04-27 02:29:00,69.38,69.38,69.335,69.345,104400000.0
2009-04-27 02:30:00,69.345,69.345,69.31,69.315,271600000.0
2009-04-27 02:31:00,69.315,69.355,69.295,69.355,243800000.0
2009-04-27 02:32:00,69.355,69.365,69.34,69.355,307199999.0
2009-04-27 02:33:00,69.36,69.385,69.36,69.375,275200000.0
2009-04-27 02:34:00,69.39,69.4,69.38,69.39,240800000.0
2009-04-27 02:35:00,69.395,69.445,69.395,69.44,238200000.0
2009-04-27 02:36:00,69.435,69.45,69.435,69.45,99600000.0
2009-04-27 02:37:00,69.45,69.475,69.445,69.475,194200000.0
2009-04-27 02:38:00,69.475,69.495,69.475,69.495,126600000.0
2009-04-27 02:39:00,69.495,69.54,69.49,69.535,371200000.0
2009-04-27 02:40:00,69.535,69.58,69.535,69.58,126600000.0
2009-04-27 02:41:00,69.585,69.605,69.545,69.57,307700000.0
2009-04-27 02:42:00,69.565,69.58,69.505,69.52,216600000.0
2009-04-27 02:43:00,69.52,69.535,69.51,69.525,64000000.0
2009-04-27 02:44:00,69.525,69.525,69.485,69.49,235200000.0
2009-04-27 02:45:00,69.485,69.485,69.47,69.475,133400000.0
2009-04-27 02:46:00,69.48,69.505,69.475,69.5,139800000.0
2009-04-27 02:47:00,69.5,69.515,69.495,69.505,106200000.0
2009-04-27 02:48:00,69.505,69.505,69.455,69.48,152600000.0
2009-04-27 02:49:00,69.48,69.48,69.46,69.46,229600000.0
2009-04-27 02:50:00,69.46,69.5,69.455,69.475,190200000.0
2009-04-27 02:51:00,69.475,69.5,69.415,69.5,202000000.0
2009-04-27 02:52:00,69.515,69.55,69.5,69.525,316200000.0
2009-04-27 02:53:00,69.535,69.575,69.525,69.54,276600000.0
2009-04-27 02:54:00,69.54,69.55,69.495,69.505,292800000.0
2009-04-27 02:55:00,69.51,69.525,69.505,69.51,329600000.0
2009-04-27 02:56:00,69.51,69.515,69.505,69.51,98800000.0
2009-04-27 02:57:00,69.51,69.56,69.51,69.56,306200000.0
2009-04-27 02:58:00,69.555,69.555,69.535,69.54,145000000.0
2009-04-27 02:59:00,69.54,69.545,69.535,69.54,57800000.0
2009-04-27 03:00:00,69.54,69.54,69.495,69.495,169800000.0
2009-04-27 03:01:00,69.495,69.515,69.47,69.485,148200000.0
2009-04-27 03:02:00,69.475,69.49,69.475,69.485,71800000.0
2009-04-27 03:03:00,69.49,69.52,69.445,69.475,278000000.0
2009-04-27 03:04:00,69.48,69.5,69.455,69.455,98400000.0
2009-04-27 03:05:00,69.455,69.48,69.445,69.46,141600000.0
2009-04-27 03:06:00,69.46,69.52,69.46,69.51,276600000.0
2009-04-27 03:07:00,69.51,69.51,69.47,69.48,303200000.0
2009-04-27 03:08:00,69.48,69.5,69.465,69.5,154000000.0
2009-04-27 03:09:00,69.49,69.55,69.485,69.51,148200000.0
2009-04-27 03:10:00,69.515,69.515,69.44,69.445,282400000.0
2009-04-27 03:11:00,69.445,69.46,69.44,69.45,296800000.0
2009-04-27 03:12:00,69.45,69.45,69.43,69.435,110400000.0
2009-04-27 03:13:00,69.425,69.45,69.425,69.435,317400000.0
2009-04-27 03:14:00,69.44,69.485,69.44,69.485,227400000.0
2009-04-27 03:15:00,69.485,69.505,69.48,69.49,135800000.0
2009-04-27 03:16:00,69.49,69.5,69.48,69.5,77200000.0
2009-04-27 03:17:00,69.5,69.575,69.495,69.565,292200000.0
2009-04-27 03:18:00,69.57,69.58,69.565,69.57,150600000.0
2009-04-27 03:19:00,69.57,69.57,69.57,69.57,25200000.0
2009-04-27 03:20:00,69.57,69.58,69.53,69.54,242000000.0
2009-04-27 03:21:00,69.54,69.54,69.51,69.525,58000000.0
2009-04-27 03:22:00,69.52,69.54,69.52,69.54,140000000.0
2009-04-27 03:23:00,69.535,69.535,69.525,69.525,55200000.0
2009-04-27 03:24:00,69.53,69.53,69.49,69.495,209800000.0
2009-04-27 03:25:00,69.495,69.515,69.485,69.5,203000000.0
2009-04-27 03:26:00,69.5,69.545,69.5,69.525,308600000.0
2009-04-27 03:27:00,69.53,69.555,69.53,69.535,216600000.0
2009-04-27 03:28:00,69.53,69.53,69.52,69.53,38800000.0
2009-04-27 03:29:00,69.53,69.53,69.515,69.515,59800000.0
2009-04-27 03:30:00,69.51,69.545,69.5,69.545,309400000.0
2009-04-27 03:31:00,69.54,69.55,69.54,69.545,46800000.0
2009-04-27 03:32:00,69.545,69.57,69.535,69.545,110400000.0
2009-04-27 03:33:00,69.54,69.545,69.495,69.535,151000000.0
2009-04-27 03:34:00,69.545,69.565,69.515,69.52,255700000.0
2009-04-27 03:35:00,69.52,69.535,69.515,69.525,45000000.0
2009-04-27 03:36:00,69.525,69.57,69.525,69.53,342800000.0
2009-04-27 03:37:00,69.53,69.535,69.505,69.505,61100000.0
2009-04-27 03:38:00,69.51,69.515,69.49,69.495,125600000.0
2009-04-27 03:39:00,69.495,69.515,69.48,69.51,209800000.0
2009-04-27 03:40:00,69.51,69.51,69.5,69.51,54200000.0
2009-04-27 03:41:00,69.51,69.55,69.51,69.54,430200000.0
2009-04-27 03:42:00,69.535,69.54,69.515,69.52,268600000.0
2009-04-27 03:43:00,69.52,69.575,69.52,69.56,254600000.0
2009-04-27 03:44:00,69.56,69.625,69.545,69.575,395900000.0
2009-04-27 03:45:00,69.565,69.61,69.555,69.565,176900000.0
2009-04-27 03:46:00,69.56,69.575,69.555,69.565,127200000.0
2009-04-27 03:47:00,69.56,69.57,69.55,69.56,187600000.0
2009-04-27 03:48:00,69.56,69.58,69.555,69.57,118400000.0
2009-04-27 03:49:00,69.57,69.58,69.555,69.555,180600000.0
2009-04-27 03:50:00,69.555,69.58,69.555,69.58,312600000.0
2009-04-27 03:51:00,69.58,69.58,69.555,69.56,49200000.0
2009-04-27 03:52:00,69.56,69.565,69.545,69.565,75000000.0
2009-04-27 03:53:00,69.565,69.57,69.555,69.555,94800000.0
2009-04-27 03:54:00,69.555,69.57,69.555,69.57,94400000.0
2009-04-27 03:55:00,69.565,69.57,69.555,69.57,180600000.0
2009-04-27 03:56:00,69.57,69.57,69.55,69.55,39600000.0
2009-04-27 03:57:00,69.55,69.555,69.535,69.535,112600000.0
2009-04-27 03:58:00,69.535,69.55,69.53,69.54,54600000.0
2009-04-27 03:59:00,69.54,69.54,69.515,69.515,120400000.0
2009-04-27 04:00:00,69.52,69.525,69.505,69.525,52000000.0
2009-04-27 04:01:00,69.525,69.545,69.515,69.545,171000000.0
2009-04-27 04:02:00,69.535,69.545,69.53,69.535,239600000.0
2009-04-27 04:03:00,69.535,69.545,69.51,69.51,63000000.0
2009-04-27 04:04:00,69.51,69.51,69.44,69.445,278400000.0
2009-04-27 04:05:00,69.455,69.48,69.45,69.45,75600000.0
2009-04-27 04:06:00,69.44,69.45,69.425,69.43,139400001.0
2009-04-27 04:07:00,69.435,69.435,69.425,69.425,10800000.0
2009-04-27 04:08:00,69.425,69.43,69.355,69.36,486400001.0
2009-04-27 04:09:00,69.35,69.36,69.33,69.35,500600000.0
2009-04-27 04:10:00,69.355,69.355,69.33,69.34,291200000.0
2009-04-27 04:11:00,69.335,69.34,69.31,69.31,459800000.0
2009-04-27 04:12:00,69.315,69.315,69.29,69.29,338600000.0
2009-04-27 04:13:00,69.295,69.31,69.29,69.295,412600000.0
2009-04-27 04:14:00,69.3,69.315,69.295,69.31,265400000.0
2009-04-27 04:15:00,69.315,69.315,69.245,69.245,307000000.0
2009-04-27 04:16:00,69.25,69.255,69.21,69.215,486800000.0
2009-04-27 04:17:00,69.21,69.245,69.21,69.245,334200000.0
2009-04-27 04:18:00,69.25,69.27,69.25,69.265,231400000.0
2009-04-27 04:19:00,69.27,69.29,69.26,69.28,399900000.0
2009-04-27 04:20:00,69.28,69.295,69.25,69.25,499200001.0
2009-04-27 04:21:00,69.255,69.31,69.255,69.3,328800000.0
2009-04-27 04:22:00,69.3,69.305,69.285,69.3,346800000.0
2009-04-27 04:23:00,69.31,69.315,69.21,69.21,475800000.0
2009-04-27 04:24:00,69.21,69.22,69.17,69.185,643000000.0
2009-04-27 04:25:00,69.18,69.19,69.165,69.19,194400000.0
2009-04-27 04:26:00,69.195,69.2,69.185,69.185,108000000.0
2009-04-27 04:27:00,69.185,69.23,69.185,69.215,189200000.0
2009-04-27 04:28:00,69.215,69.25,69.205,69.22,323200000.0
2009-04-27 04:29:00,69.22,69.22,69.155,69.16,462200000.0
2009-04-27 04:30:00,69.16,69.175,69.16,69.17,105600000.0
2009-04-27 04:31:00,69.17,69.17,69.14,69.15,357000000.0
2009-04-27 04:32:00,69.15,69.18,69.135,69.135,392400000.0
2009-04-27 04:33:00,69.145,69.15,69.125,69.15,177000000.0
2009-04-27 04:34:00,69.15,69.155,69.14,69.14,68600000.0
2009-04-27 04:35:00,69.14,69.155,69.13,69.155,112200000.0
2009-04-27 04:36:00,69.15,69.155,69.13,69.15,159000000.0
2009-04-27 04:37:00,69.15,69.175,69.15,69.16,368000001.0
2009-04-27 04:38:00,69.165,69.165,69.13,69.15,95800000.0
2009-04-27 04:39:00,69.15,69.175,69.145,69.175,160400000.0
2009-04-27 04:40:00,69.17,69.17,69.125,69.125,240400000.0
2009-04-27 04:41:00,69.13,69.135,69.075,69.125,412300000.0
2009-04-27 04:42:00,69.125,69.13,69.095,69.105,124200000.0
2009-04-27 04:43:00,69.105,69.11,69.09,69.1,220400000.0
2009-04-27 04:44:00,69.1,69.1,69.07,69.09,360600000.0
2009-04-27 04:45:00,69.085,69.1,69.06,69.07,292400000.0
2009-04-27 04:46:00,69.07,69.085,69.045,69.06,287200000.0
2009-04-27 04:47:00,69.06,69.06,69.015,69.015,297600000.0
2009-04-27 04:48:00,69.02,69.025,68.985,69.01,345600000.0
2009-04-27 04:49:00,69.015,69.02,68.995,69.01,232200000.0
2009-04-27 04:50:00,69.005,69.02,69.005,69.015,72200000.0
2009-04-27 04:51:00,69.02,69.065,69.02,69.055,143600000.0
2009-04-27 04:52:00,69.06,69.075,69.055,69.07,80400000.0
2009-04-27 04:53:00,69.065,69.075,69.06,69.075,106200000.0
2009-04-27 04:54:00,69.065,69.065,69.04,69.04,49800000.0
2009-04-27 04:55:00,69.03,69.035,69.0,69.0,107200000.0
2009-04-27 04:56:00,68.98,69.0,68.93,68.96,363700000.0
2009-04-27 04:57:00,68.96,68.995,68.935,68.98,257600000.0
2009-04-27 04:58:00,68.975,68.98,68.955,68.98,90600000.0
2009-04-27 04:59:00,68.98,68.98,68.96,68.96,173400000.0
2009-04-27 05:00:00,68.96,68.965,68.905,68.915,429400000.0
2009-04-27 05:01:00,68.915,68.92,68.9,68.915,367600000.0
2009-04-27 05:02:00,68.915,68.93,68.915,68.93,232400000.0
2009-04-27 05:03:00,68.93,68.93,68.91,68.915,151000000.0
2009-04-27 05:04:00,68.915,68.925,68.91,68.92,127600000.0
2009-04-27 05:05:00,68.915,68.92,68.89,68.89,202200000.0
2009-04-27 05:06:00,68.895,68.92,68.885,68.89,276000000.0
2009-04-27 05:07:00,68.885,68.895,68.885,68.885,160400000.0
2009-04-27 05:08:00,68.905,68.925,68.9,68.925,173400000.0
2009-04-27 05:09:00,68.915,68.945,68.905,68.93,393400000.0
2009-04-27 05:10:00,68.93,68.955,68.93,68.95,242200000.0
2009-04-27 05:11:00,68.95,68.97,68.93,68.935,397000000.0
2009-04-27 05:12:00,68.93,68.95,68.93,68.93,71600000.0
2009-04-27 05:13:00,68.935,68.94,68.925,68.94,46600000.0
2009-04-27 05:14:00,68.935,68.935,68.925,68.93,110600000.0
2009-04-27 05:15:00,68.93,68.95,68.925,68.95,123800000.0
2009-04-27 05:16:00,68.945,68.965,68.945,68.96,194600000.0
2009-04-27 05:17:00,68.96,68.96,68.95,68.955,141400000.0
2009-04-27 05:18:00,68.955,68.96,68.95,68.96,161000000.0
2009-04-27 05:19:00,68.955,69.0,68.955,68.985,191000000.0
2009-04-27 05:20:00,68.985,69.005,68.985,69.005,132600000.0
2009-04-27 05:21:00,69.005,69.005,68.995,69.0,119400000.0
2009-04-27 05:22:00,68.99,69.0,68.985,69.0,66600000.0
2009-04-27 05:23:00,69.0,69.0,68.98,68.99,115800000.0
2009-04-27 05:24:00,68.99,68.99,68.975,68.975,167800000.0
2009-04-27 05:25:00,68.975,68.98,68.97,68.975,219800000.0
2009-04-27 05:26:00,68.975,68.975,68.955,68.965,169800000.0
2009-04-27 05:27:00,68.97,69.01,68.955,68.995,303500000.0
2009-04-27 05:28:00,68.995,69.01,68.995,68.995,288200000.0
2009-04-27 05:29:00,68.995,69.015,68.995,69.015,88600000.0
2009-04-27 05:30:00,69.015,69.025,69.01,69.02,49800000.0
2009-04-27 05:31:00,69.02,69.03,69.01,69.025,177400000.0
2009-04-27 05:32:00,69.025,69.035,69.02,69.02,87400000.0
2009-04-27 05:33:00,69.02,69.02,69.005,69.01,173000000.0
2009-04-27 05:34:00,69.01,69.01,68.995,69.005,74800000.0
2009-04-27 05:35:00,69.0,69.015,68.995,69.005,127000000.0
2009-04-27 05:36:00,69.005,69.01,68.99,69.005,255200000.0
2009-04-27 05:37:00,69.005,69.005,68.95,68.97,284000000.0
2009-04-27 05:38:00,68.97,68.97,68.92,68.93,576000000.0
2009-04-27 05:39:00,68.93,68.93,68.915,68.915,290800000.0
2009-04-27 05:40:00,68.915,68.92,68.83,68.835,370200000.0
2009-04-27 05:41:00,68.835,68.865,68.825,68.85,364400000.0
2009-04-27 05:42:00,68.86,68.875,68.835,68.855,348600000.0
2009-04-27 05:43:00,68.86,68.865,68.825,68.825,382400000.0
2009-04-27 05:44:00,68.825,68.86,68.825,68.845,276800000.0
2009-04-27 05:45:00,68.84,68.845,68.815,68.83,377600000.0
2009-04-27 05:46:00,68.83,68.85,68.815,68.815,316000000.0
2009-04-27 05:47:00,68.815,68.815,68.755,68.76,457000000.0
2009-04-27 05:48:00,68.755,68.76,68.735,68.745,125200000.0
2009-04-27 05:49:00,68.74,68.74,68.69,68.705,349600000.0
2009-04-27 05:50:00,68.7,68.76,68.69,68.76,405000000.0
2009-04-27 05:51:00,68.765,68.78,68.765,68.77,141000000.0
2009-04-27 05:52:00,68.77,68.78,68.76,68.765,290600000.0
2009-04-27 05:53:00,68.765,68.765,68.7,68.72,646400000.0
2009-04-27 05:54:00,68.72,68.72,68.715,68.715,167000000.0
2009-04-27 05:55:00,68.715,68.715,68.625,68.645,712400000.0
2009-04-27 05:56:00,68.645,68.675,68.635,68.665,544400000.0
2009-04-27 05:57:00,68.665,68.705,68.66,68.67,428800000.0
2009-04-27 05:58:00,68.665,68.71,68.66,68.705,288600000.0
2009-04-27 05:59:00,68.71,68.73,68.7,68.72,214400000.0
2009-04-27 06:00:00,68.72,68.72,68.695,68.72,180400000.0
2009-04-27 06:01:00,68.72,68.72,68.7,68.71,171600000.0
2009-04-27 06:02:00,68.715,68.715,68.66,68.665,316000000.0
2009-04-27 06:03:00,68.66,68.665,68.63,68.66,403900000.0
2009-04-27 06:04:00,68.65,68.67,68.645,68.67,167400000.0
2009-04-27 06:05:00,68.685,68.715,68.675,68.695,362000000.0
2009-04-27 06:06:00,68.7,68.715,68.685,68.69,251600000.0
2009-04-27 06:07:00,68.695,68.72,68.685,68.685,297800000.0
2009-04-27 06:08:00,68.69,68.695,68.68,68.695,43600000.0
2009-04-27 06:09:00,68.69,68.755,68.685,68.745,372600001.0
2009-04-27 06:10:00,68.74,68.77,68.74,68.765,278600000.0
2009-04-27 06:11:00,68.765,68.805,68.765,68.805,311600000.0
2009-04-27 06:12:00,68.81,68.81,68.775,68.81,229000000.0
2009-04-27 06:13:00,68.785,68.81,68.78,68.79,170600000.0
2009-04-27 06:14:00,68.79,68.79,68.785,68.785,70600000.0
2009-04-27 06:15:00,68.785,68.8,68.775,68.78,145200000.0
2009-04-27 06:16:00,68.785,68.785,68.715,68.715,340500000.0
2009-04-27 06:17:00,68.715,68.72,68.61,68.635,469500000.0
2009-04-27 06:18:00,68.64,68.67,68.615,68.615,151400000.0
2009-04-27 06:19:00,68.62,68.625,68.585,68.61,104200000.0
2009-04-27 06:20:00,68.605,68.625,68.605,68.61,250200000.0
2009-04-27 06:21:00,68.61,68.62,68.605,68.605,201200000.0
2009-04-27 06:22:00,68.6,68.62,68.595,68.595,169800000.0
2009-04-27 06:23:00,68.605,68.63,68.595,68.62,387600000.0
2009-04-27 06:24:00,68.62,68.725,68.615,68.705,595000000.0
2009-04-27 06:25:00,68.71,68.72,68.65,68.67,151300000.0
2009-04-27 06:26:00,68.7,68.715,68.695,68.71,316800000.0
2009-04-27 06:27:00,68.715,68.745,68.715,68.735,348000000.0
2009-04-27 06:28:00,68.735,68.75,68.735,68.75,172200000.0
2009-04-27 06:29:00,68.75,68.75,68.745,68.75,124800000.0
2009-04-27 06:30:00,68.75,68.775,68.75,68.77,102000000.0
2009-04-27 06:31:00,68.78,68.8,68.775,68.8,295200000.0
2009-04-27 06:32:00,68.795,68.82,68.79,68.81,359600000.0
2009-04-27 06:33:00,68.81,68.82,68.805,68.81,195600000.0
2009-04-27 06:34:00,68.81,68.85,68.805,68.84,405400000.0
2009-04-27 06:35:00,68.84,68.875,68.83,68.86,460100000.0
2009-04-27 06:36:00,68.865,68.87,68.855,68.86,343800000.0
2009-04-27 06:37:00,68.86,68.865,68.86,68.865,84600000.0
2009-04-27 06:38:00,68.865,68.88,68.865,68.88,89200000.0
2009-04-27 06:39:00,68.88,68.895,68.855,68.855,563000000.0
2009-04-27 06:40:00,68.855,68.86,68.845,68.845,292000000.0
2009-04-27 06:41:00,68.845,68.855,68.84,68.845,315000000.0
2009-04-27 06:42:00,68.845,68.86,68.835,68.86,184200000.0
2009-04-27 06:43:00,68.855,68.86,68.855,68.855,115400000.0
2009-04-27 06:44:00,68.86,68.87,68.845,68.86,391200000.0
2009-04-27 06:45:00,68.86,68.86,68.82,68.83,227200000.0
2009-04-27 06:46:00,68.84,68.87,68.825,68.86,177800000.0
2009-04-27 06:47:00,68.86,68.87,68.855,68.855,162000000.0
2009-04-27 06:48:00,68.855,68.87,68.84,68.86,218400000.0
2009-04-27 06:49:00,68.845,68.845,68.82,68.82,144000000.0
2009-04-27 06:50:00,68.835,68.835,68.805,68.815,303200000.0
2009-04-27 06:51:00,68.815,68.845,68.815,68.845,301400000.0
2009-04-27 06:52:00,68.86,68.87,68.855,68.855,166200000.0
2009-04-27 06:53:00,68.86,68.88,68.85,68.88,175800000.0
2009-04-27 06:54:00,68.875,68.9,68.87,68.88,222400000.0
2009-04-27 06:55:00,68.88,68.895,68.88,68.88,406800000.0
2009-04-27 06:56:00,68.88,68.9,68.88,68.9,270400000.0
2009-04-27 06:57:00,68.9,68.905,68.875,68.9,238400000.0
2009-04-27 06:58:00,68.905,68.94,68.895,68.94,235000000.0
2009-04-27 06:59:00,68.935,68.955,68.895,68.94,269800000.0
2009-04-27 07:00:00,68.94,68.94,68.92,68.925,222600000.0
2009-04-27 07:01:00,68.925,68.93,68.91,68.92,123000000.0
2009-04-27 07:02:00,68.915,68.925,68.9,68.9,350800000.0
2009-04-27 07:03:00,68.905,68.935,68.9,68.935,242200000.0
2009-04-27 07:04:00,68.93,68.97,68.905,68.97,385400000.0
2009-04-27 07:05:00,68.965,68.965,68.92,68.93,375800000.0
2009-04-27 07:06:00,68.935,68.945,68.9,68.915,577000000.0
2009-04-27 07:07:00,68.92,68.92,68.91,68.915,283600000.0
2009-04-27 07:08:00,68.915,68.925,68.905,68.905,142400000.0
2009-04-27 07:09:00,68.905,68.925,68.9,68.925,352200000.0
2009-04-27 07:10:00,68.915,68.92,68.885,68.895,373600000.0
2009-04-27 07:11:00,68.885,68.91,68.885,68.9,297400000.0
2009-04-27 07:12:00,68.905,68.905,68.895,68.9,200200000.0
2009-04-27 07:13:00,68.9,68.9,68.895,68.9,48200000.0
2009-04-27 07:14:00,68.895,68.9,68.895,68.9,35400000.0
2009-04-27 07:15:00,68.9,68.9,68.9,68.9,17000000.0
2009-04-27 07:16:00,68.9,68.9,68.865,68.875,159400000.0
2009-04-27 07:17:00,68.875,68.905,68.87,68.88,391700000.0
2009-04-27 07:18:00,68.88,68.92,68.88,68.92,235800000.0
2009-04-27 07:19:00,68.92,68.95,68.895,68.95,248400000.0
2009-04-27 07:20:00,68.96,68.985,68.94,68.985,197800000.0
2009-04-27 07:21:00,68.99,69.0,68.985,68.99,159000000.0
2009-04-27 07:22:00,68.995,68.995,68.98,68.99,71400000.0
2009-04-27 07:23:00,68.99,69.035,68.99,69.035,68600000.0
2009-04-27 07:24:00,69.04,69.04,69.015,69.02,79400000.0
2009-04-27 07:25:00,69.02,69.045,69.02,69.04,171600000.0
2009-04-27 07:26:00,69.035,69.035,69.005,69.005,201400000.0
2009-04-27 07:27:00,69.005,69.015,69.0,69.005,276800000.0
2009-04-27 07:28:00,69.0,69.035,69.0,69.02,116400000.0
2009-04-27 07:29:00,69.02,69.03,69.01,69.015,74800000.0
2009-04-27 07:30:00,69.02,69.03,69.01,69.025,153400000.0
2009-04-27 07:31:00,69.025,69.025,69.01,69.015,122400000.0
2009-04-27 07:32:00,69.015,69.02,68.995,69.015,265000000.0
2009-04-27 07:33:00,69.015,69.025,69.01,69.01,110200000.0
2009-04-27 07:34:00,69.01,69.05,69.01,69.025,216200000.0
2009-04-27 07:35:00,69.025,69.025,68.99,69.005,218600000.0
2009-04-27 07:36:00,69.0,69.0,68.965,68.965,30000000.0
2009-04-27 07:37:00,68.975,68.975,68.905,68.925,330800000.0
2009-04-27 07:38:00,68.925,68.925,68.87,68.915,330600000.0
2009-04-27 07:39:00,68.915,68.925,68.895,68.9,135200000.0
2009-04-27 07:40:00,68.9,68.965,68.895,68.93,356000000.0
2009-04-27 07:41:00,68.935,68.94,68.925,68.93,272400000.0
2009-04-27 07:42:00,68.93,68.955,68.93,68.945,196200000.0
2009-04-27 07:43:00,68.95,68.965,68.945,68.95,222000000.0
2009-04-27 07:44:00,68.95,68.95,68.94,68.95,175000000.0
2009-04-27 07:45:00,68.95,68.95,68.9,68.935,229800000.0
2009-04-27 07:46:00,68.94,68.95,68.865,68.89,243900000.0
2009-04-27 07:47:00,68.895,68.925,68.86,68.875,373400000.0
2009-04-27 07:48:00,68.87,68.925,68.87,68.89,301000000.0
2009-04-27 07:49:00,68.91,68.925,68.885,68.9,138100000.0
2009-04-27 07:50:00,68.9,68.905,68.855,68.855,287300000.0
2009-04-27 07:51:00,68.855,68.9,68.84,68.845,219900000.0
2009-04-27 07:52:00,68.85,68.89,68.825,68.845,379300000.0
2009-04-27 07:53:00,68.845,68.85,68.835,68.85,254000000.0
2009-04-27 07:54:00,68.855,68.88,68.85,68.88,353200000.0
2009-04-27 07:55:00,68.88,68.89,68.875,68.88,149000000.0
2009-04-27 07:56:00,68.88,68.89,68.875,68.89,180000000.0
2009-04-27 07:57:00,68.885,68.885,68.865,68.865,76600000.0
2009-04-27 07:58:00,68.865,68.905,68.865,68.905,491800000.0
2009-04-27 07:59:00,68.9,68.93,68.865,68.895,500200000.0
2009-04-27 08:00:00,68.89,68.9,68.83,68.835,398200000.0
2009-04-27 08:01:00,68.84,68.84,68.795,68.8,487500000.0
2009-04-27 08:02:00,68.8,68.805,68.78,68.785,267200000.0
2009-04-27 08:03:00,68.785,68.795,68.785,68.79,149400000.0
2009-04-27 08:04:00,68.795,68.82,68.785,68.805,394200001.0
2009-04-27 08:05:00,68.805,68.83,68.8,68.82,312600000.0
2009-04-27 08:06:00,68.82,68.865,68.82,68.85,596200000.0
2009-04-27 08:07:00,68.85,68.905,68.845,68.905,673000000.0
2009-04-27 08:08:00,68.9,68.915,68.835,68.87,550100000.0
2009-04-27 08:09:00,68.87,68.91,68.82,68.86,553700000.0
2009-04-27 08:10:00,68.86,68.905,68.86,68.9,713800000.0
2009-04-27 08:11:00,68.895,68.9,68.845,68.85,605000001.0
2009-04-27 08:12:00,68.85,68.85,68.825,68.83,858000000.0
2009-04-27 08:13:00,68.83,68.845,68.825,68.84,523800000.0
2009-04-27 08:14:00,68.85,68.85,68.82,68.83,457200000.0
2009-04-27 08:15:00,68.825,68.875,68.825,68.85,303400000.0
2009-04-27 08:16:00,68.845,68.85,68.845,68.85,237400000.0
2009-04-27 08:17:00,68.85,68.85,68.815,68.815,96300000.0
2009-04-27 08:18:00,68.815,68.82,68.8,68.81,399200000.0
2009-04-27 08:19:00,68.81,68.845,68.8,68.835,785000003.0
2009-04-27 08:20:00,68.83,68.855,68.82,68.84,338200000.0
2009-04-27 08:21:00,68.835,68.84,68.81,68.82,557699999.0
2009-04-27 08:22:00,68.82,68.835,68.805,68.815,517000000.0
2009-04-27 08:23:00,68.815,68.845,68.81,68.83,341800000.0
2009-04-27 08:24:00,68.83,68.905,68.825,68.9,796000000.0
2009-04-27 08:25:00,68.895,68.9,68.855,68.875,678000000.0
2009-04-27 08:26:00,68.87,68.905,68.87,68.875,314000001.0
2009-04-27 08:27:00,68.875,68.9,68.87,68.9,712200000.0
2009-04-27 08:28:00,68.9,68.92,68.885,68.89,555100000.0
2009-04-27 08:29:00,68.885,68.93,68.885,68.93,459000000.0
2009-04-27 08:30:00,68.925,68.94,68.915,68.915,244100000.0
2009-04-27 08:31:00,68.915,68.94,68.915,68.92,402400000.0
2009-04-27 08:32:00,68.92,68.93,68.875,68.89,235000000.0
2009-04-27 08:33:00,68.89,68.89,68.855,68.86,295800000.0
2009-04-27 08:34:00,68.86,68.875,68.855,68.865,136600000.0
2009-04-27 08:35:00,68.865,68.92,68.865,68.92,198800000.0
2009-04-27 08:36:00,68.92,68.92,68.905,68.91,256300000.0
2009-04-27 08:37:00,68.915,68.915,68.885,68.89,207400000.0
2009-04-27 08:38:00,68.885,68.885,68.84,68.85,441200000.0
2009-04-27 08:39:00,68.85,68.85,68.815,68.835,668600000.0
2009-04-27 08:40:00,68.83,68.845,68.805,68.83,814400000.0
2009-04-27 08:41:00,68.835,68.875,68.81,68.81,700400000.0
2009-04-27 08:42:00,68.81,68.81,68.8,68.8,365200000.0
2009-04-27 08:43:00,68.8,68.815,68.8,68.805,426200000.0
2009-04-27 08:44:00,68.805,68.805,68.765,68.78,444000000.0
2009-04-27 08:45:00,68.78,68.79,68.77,68.78,290400000.0
2009-04-27 08:46:00,68.775,68.82,68.775,68.82,499000000.0
2009-04-27 08:47:00,68.82,68.87,68.815,68.86,242600000.0
2009-04-27 08:48:00,68.865,68.87,68.85,68.85,227200000.0
2009-04-27 08:49:00,68.845,68.845,68.81,68.82,396000001.0
2009-04-27 08:50:00,68.82,68.845,68.82,68.82,547600000.0
2009-04-27 08:51:00,68.82,68.825,68.805,68.815,275600000.0
2009-04-27 08:52:00,68.815,68.855,68.815,68.84,514400000.0
2009-04-27 08:53:00,68.84,68.845,68.77,68.785,449800000.0
2009-04-27 08:54:00,68.785,68.82,68.775,68.78,431600000.0
2009-04-27 08:55:00,68.78,68.79,68.78,68.79,258000000.0
2009-04-27 08:56:00,68.79,68.825,68.79,68.81,556600000.0
2009-04-27 08:57:00,68.81,68.825,68.81,68.81,484800000.0
2009-04-27 08:58:00,68.815,68.835,68.8,68.83,689200000.0
2009-04-27 08:59:00,68.83,68.83,68.705,68.705,713600000.0
2009-04-27 09:00:00,68.705,68.755,68.68,68.73,972600000.0
2009-04-27 09:01:00,68.73,68.76,68.72,68.75,730800000.0
2009-04-27 09:02:00,68.75,68.765,68.735,68.745,522800000.0
2009-04-27 09:03:00,68.74,68.845,68.735,68.84,556400000.0
2009-04-27 09:04:00,68.84,68.89,68.805,68.82,435500000.0
2009-04-27 09:05:00,68.82,68.855,68.81,68.84,476000000.0
2009-04-27 09:06:00,68.835,68.85,68.815,68.815,501400000.0
2009-04-27 09:07:00,68.815,68.835,68.785,68.79,599200000.0
2009-04-27 09:08:00,68.785,68.845,68.775,68.845,436600000.0
2009-04-27 09:09:00,68.845,68.86,68.805,68.805,866600000.0
2009-04-27 09:10:00,68.8,68.85,68.795,68.845,626000000.0
2009-04-27 09:11:00,68.845,68.88,68.845,68.855,374400000.0
2009-04-27 09:12:00,68.86,68.91,68.86,68.91,390400000.0
2009-04-27 09:13:00,68.91,68.93,68.905,68.92,262000000.0
2009-04-27 09:14:00,68.915,68.925,68.9,68.92,516400000.0
2009-04-27 09:15:00,68.92,68.95,68.915,68.92,525000000.0
2009-04-27 09:16:00,68.915,68.925,68.885,68.9,274400000.0
2009-04-27 09:17:00,68.9,68.995,68.89,68.995,267400000.0
2009-04-27 09:18:00,68.98,69.025,68.965,68.97,438100000.0
2009-04-27 09:19:00,68.97,68.995,68.94,68.955,415000000.0
2009-04-27 09:20:00,68.955,68.96,68.935,68.95,520800000.0
2009-04-27 09:21:00,68.94,68.98,68.925,68.975,857200000.0
2009-04-27 09:22:00,68.97,68.99,68.92,68.92,759999999.0
2009-04-27 09:23:00,68.92,68.945,68.92,68.93,172400000.0
2009-04-27 09:24:00,68.935,68.945,68.92,68.925,400800000.0
2009-04-27 09:25:00,68.925,68.95,68.925,68.935,506400000.0
2009-04-27 09:26:00,68.93,68.93,68.87,68.9,521000000.0
2009-04-27 09:27:00,68.9,68.94,68.9,68.925,387400000.0
2009-04-27 09:28:00,68.925,69.01,68.925,69.01,373000000.0
2009-04-27 09:29:00,69.005,69.005,68.975,68.995,289400000.0
2009-04-27 09:30:00,68.995,69.015,68.995,69.005,335400000.0
2009-04-27 09:31:00,69.005,69.075,69.005,69.075,477400000.0
2009-04-27 09:32:00,69.075,69.14,69.075,69.1,749400000.0
2009-04-27 09:33:00,69.1,69.185,69.095,69.18,777600000.0
2009-04-27 09:34:00,69.18,69.2,69.165,69.19,629400000.0
2009-04-27 09:35:00,69.2,69.235,69.18,69.215,740200000.0
2009-04-27 09:36:00,69.215,69.24,69.19,69.19,474800000.0
2009-04-27 09:37:00,69.185,69.185,69.125,69.13,712600000.0
2009-04-27 09:38:00,69.13,69.13,69.085,69.105,511200000.0
2009-04-27 09:39:00,69.105,69.115,69.09,69.09,130400000.0
2009-04-27 09:40:00,69.1,69.14,69.1,69.125,442600000.0
2009-04-27 09:41:00,69.13,69.15,69.12,69.12,356200000.0
2009-04-27 09:42:00,69.12,69.17,69.12,69.15,516000000.0
2009-04-27 09:43:00,69.155,69.185,69.14,69.14,451800000.0
2009-04-27 09:44:00,69.14,69.205,69.135,69.205,488000000.0
2009-04-27 09:45:00,69.205,69.215,69.175,69.175,668600000.0
2009-04-27 09:46:00,69.17,69.19,69.15,69.15,388200000.0
2009-04-27 09:47:00,69.155,69.16,69.11,69.115,430400000.0
2009-04-27 09:48:00,69.115,69.13,69.075,69.075,337300000.0
2009-04-27 09:49:00,69.075,69.075,69.015,69.02,676400000.0
2009-04-27 09:50:00,69.015,69.065,69.015,69.055,224200000.0
2009-04-27 09:51:00,69.055,69.065,69.04,69.04,192400000.0
2009-04-27 09:52:00,69.04,69.06,69.04,69.05,182200000.0
2009-04-27 09:53:00,69.05,69.075,69.035,69.065,340000000.0
2009-04-27 09:54:00,69.065,69.09,69.05,69.06,230200000.0
2009-04-27 09:55:00,69.055,69.11,69.055,69.08,452400000.0
2009-04-27 09:56:00,69.075,69.095,69.075,69.09,292600000.0
2009-04-27 09:57:00,69.09,69.13,69.085,69.13,521400000.0
2009-04-27 09:58:00,69.13,69.155,69.13,69.15,380800000.0
2009-04-27 09:59:00,69.145,69.18,69.14,69.17,524200000.0
2009-04-27 10:00:00,69.175,69.175,69.14,69.17,451600000.0
2009-04-27 10:01:00,69.17,69.18,69.16,69.18,301600000.0
2009-04-27 10:02:00,69.175,69.21,69.155,69.21,647600000.0
2009-04-27 10:03:00,69.21,69.215,69.165,69.19,634300000.0
2009-04-27 10:04:00,69.19,69.205,69.155,69.155,594400000.0
2009-04-27 10:05:00,69.155,69.165,69.1,69.115,682000000.0
2009-04-27 10:06:00,69.12,69.15,69.1,69.135,522600000.0
2009-04-27 10:07:00,69.135,69.17,69.135,69.16,302000000.0
2009-04-27 10:08:00,69.155,69.155,69.1,69.11,782800000.0
2009-04-27 10:09:00,69.105,69.105,69.06,69.085,600200000.0
2009-04-27 10:10:00,69.07,69.125,69.06,69.09,641600000.0
2009-04-27 10:11:00,69.09,69.12,69.09,69.11,523000000.0
2009-04-27 10:12:00,69.11,69.11,69.075,69.105,217600000.0
2009-04-27 10:13:00,69.105,69.205,69.105,69.17,476500000.0
2009-04-27 10:14:00,69.17,69.185,69.02,69.02,541300000.0
2009-04-27 10:15:00,69.025,69.065,69.02,69.05,384000000.0
2009-04-27 10:16:00,69.05,69.065,69.02,69.02,745400000.0
2009-04-27 10:17:00,69.02,69.02,69.01,69.02,407600000.0
2009-04-27 10:18:00,69.02,69.085,69.02,69.075,534800000.0
2009-04-27 10:19:00,69.08,69.09,69.065,69.075,519000000.0
2009-04-27 10:20:00,69.075,69.095,69.06,69.075,498200000.0
2009-04-27 10:21:00,69.07,69.125,69.07,69.105,570000000.0
2009-04-27 10:22:00,69.115,69.115,69.055,69.075,562200000.0
2009-04-27 10:23:00,69.07,69.085,69.01,69.02,603400000.0
2009-04-27 10:24:00,69.02,69.05,69.02,69.045,374600000.0
2009-04-27 10:25:00,69.04,69.045,69.025,69.03,372400000.0
2009-04-27 10:26:00,69.03,69.065,69.02,69.06,359800000.0
2009-04-27 10:27:00,69.055,69.07,69.045,69.07,406200000.0
2009-04-27 10:28:00,69.07,69.095,69.055,69.095,610600000.0
2009-04-27 10:29:00,69.095,69.14,69.09,69.09,777400000.0
2009-04-27 10:30:00,69.09,69.13,69.08,69.09,700000000.0
2009-04-27 10:31:00,69.085,69.11,69.07,69.095,631000000.0
2009-04-27 10:32:00,69.09,69.125,69.08,69.1,491200000.0
2009-04-27 10:33:00,69.105,69.13,69.105,69.125,564000000.0
2009-04-27 10:34:00,69.125,69.13,69.095,69.11,612200000.0
2009-04-27 10:35:00,69.115,69.12,69.1,69.11,524200000.0
2009-04-27 10:36:00,69.11,69.125,69.095,69.095,502000000.0
2009-04-27 10:37:00,69.09,69.09,69.065,69.09,325200000.0
2009-04-27 10:38:00,69.09,69.105,69.04,69.05,617200000.0
2009-04-27 10:39:00,69.05,69.095,69.05,69.09,499800000.0
2009-04-27 10:40:00,69.095,69.095,69.065,69.085,412200000.0
2009-04-27 10:41:00,69.085,69.085,69.045,69.065,566000000.0
2009-04-27 10:42:00,69.055,69.085,69.05,69.08,565000000.0
2009-04-27 10:43:00,69.09,69.11,69.07,69.09,709399999.0
2009-04-27 10:44:00,69.09,69.105,69.085,69.105,442000000.0
2009-04-27 10:45:00,69.105,69.125,69.09,69.09,371000000.0
2009-04-27 10:46:00,69.09,69.125,69.085,69.105,597000000.0
2009-04-27 10:47:00,69.12,69.125,69.095,69.115,414600000.0
2009-04-27 10:48:00,69.115,69.13,69.065,69.1,678200000.0
2009-04-27 10:49:00,69.105,69.105,69.04,69.04,434800000.0
2009-04-27 10:50:00,69.04,69.06,69.04,69.05,629400001.0
2009-04-27 10:51:00,69.05,69.07,69.04,69.07,365000000.0
2009-04-27 10:52:00,69.07,69.07,69.055,69.055,145400000.0
2009-04-27 10:53:00,69.06,69.12,69.06,69.11,485400000.0
2009-04-27 10:54:00,69.11,69.125,69.11,69.125,31000000.0
2009-04-27 10:55:00,69.125,69.125,69.075,69.09,438800001.0
2009-04-27 10:56:00,69.085,69.14,69.085,69.125,619800000.0
2009-04-27 10:57:00,69.125,69.165,69.125,69.145,617400000.0
2009-04-27 10:58:00,69.14,69.175,69.135,69.17,449400001.0
2009-04-27 10:59:00,69.165,69.17,69.145,69.155,294400000.0
2009-04-27 11:00:00,69.155,69.16,69.145,69.15,462200000.0
2009-04-27 11:01:00,69.15,69.17,69.135,69.17,361000000.0
2009-04-27 11:02:00,69.17,69.27,69.17,69.265,429600000.0
2009-04-27 11:03:00,69.27,69.27,69.205,69.215,669600000.0
2009-04-27 11:04:00,69.215,69.215,69.17,69.175,599200001.0
2009-04-27 11:05:00,69.18,69.185,69.105,69.125,323100000.0
2009-04-27 11:06:00,69.125,69.13,69.07,69.075,286600000.0
2009-04-27 11:07:00,69.08,69.1,69.07,69.1,404600000.0
2009-04-27 11:08:00,69.105,69.11,69.085,69.09,215800000.0
2009-04-27 11:09:00,69.09,69.095,69.07,69.075,263000000.0
2009-04-27 11:10:00,69.075,69.08,69.07,69.075,242800000.0
2009-04-27 11:11:00,69.075,69.085,69.06,69.06,427600000.0
2009-04-27 11:12:00,69.065,69.08,69.055,69.065,329600000.0
2009-04-27 11:13:00,69.065,69.085,69.06,69.085,435400000.0
2009-04-27 11:14:00,69.08,69.08,69.06,69.07,271800000.0
2009-04-27 11:15:00,69.075,69.1,69.065,69.1,354800000.0
2009-04-27 11:16:00,69.1,69.1,69.025,69.025,372600000.0
2009-04-27 11:17:00,69.025,69.055,69.025,69.055,334600000.0
2009-04-27 11:18:00,69.055,69.065,68.995,69.035,589400000.0
2009-04-27 11:19:00,69.035,69.035,69.02,69.025,208000000.0
2009-04-27 11:20:00,69.02,69.03,68.995,69.0,541400001.0
2009-04-27 11:21:00,69.0,69.0,68.975,68.995,659200005.0
2009-04-27 11:22:00,68.995,69.015,68.985,69.01,321400000.0
2009-04-27 11:23:00,69.01,69.01,68.985,68.985,308400000.0
2009-04-27 11:24:00,68.985,69.0,68.97,68.98,417800000.0
2009-04-27 11:25:00,68.98,69.015,68.975,69.015,350200000.0
2009-04-27 11:26:00,69.015,69.055,69.015,69.05,176200000.0
2009-04-27 11:27:00,69.045,69.045,69.005,69.005,349600000.0
2009-04-27 11:28:00,69.0,69.02,68.975,69.015,367200000.0
2009-04-27 11:29:00,69.015,69.03,68.98,68.985,684800000.0
2009-04-27 11:30:00,68.99,68.995,68.98,68.99,285400000.0
2009-04-27 11:31:00,68.99,68.995,68.95,68.95,542800000.0
2009-04-27 11:32:00,68.95,68.99,68.92,68.99,527600000.0
2009-04-27 11:33:00,68.99,69.005,68.985,69.0,266400000.0
2009-04-27 11:34:00,69.0,69.0,68.965,68.975,26000000.0
2009-04-27 11:35:00,68.98,69.02,68.98,69.015,505600000.0
2009-04-27 11:36:00,69.015,69.02,68.995,69.01,319200000.0
2009-04-27 11:37:00,69.01,69.015,68.99,68.995,228600000.0
2009-04-27 11:38:00,68.99,69.015,68.98,69.015,111400000.0
2009-04-27 11:39:00,69.025,69.025,68.985,69.0,454600000.0
2009-04-27 11:40:00,68.995,69.0,68.96,68.96,237600000.0
2009-04-27 11:41:00,68.955,68.97,68.955,68.965,121800000.0
2009-04-27 11:42:00,68.965,68.98,68.955,68.98,275200000.0
2009-04-27 11:43:00,68.975,68.98,68.945,68.95,433400000.0
2009-04-27 11:44:00,68.95,68.98,68.95,68.975,241600000.0
2009-04-27 11:45:00,68.975,69.0,68.975,68.99,233800000.0
2009-04-27 11:46:00,68.99,69.045,68.99,69.035,166600000.0
2009-04-27 11:47:00,69.03,69.05,69.0,69.035,250000000.0
2009-04-27 11:48:00,69.035,69.04,69.0,69.01,299400000.0
2009-04-27 11:49:00,69.0,69.02,68.97,68.97,290400000.0
2009-04-27 11:50:00,68.96,68.99,68.96,68.99,72200000.0
2009-04-27 11:51:00,68.99,68.99,68.975,68.99,146400000.0
2009-04-27 11:52:00,68.99,69.03,68.98,69.025,150400000.0
2009-04-27 11:53:00,69.025,69.025,69.015,69.02,132400000.0
2009-04-27 11:54:00,69.02,69.02,69.005,69.005,158400000.0
2009-04-27 11:55:00,69.01,69.02,69.0,69.02,201800000.0
2009-04-27 11:56:00,69.02,69.02,68.975,68.985,331600000.0
2009-04-27 11:57:00,68.985,69.0,68.98,69.0,327400000.0
2009-04-27 11:58:00,69.0,69.0,68.94,68.985,534000000.0
2009-04-27 11:59:00,68.99,69.03,68.985,68.985,598600000.0
2009-04-27 12:00:00,68.99,69.015,68.985,68.995,548200000.0
2009-04-27 12:01:00,68.99,69.03,68.985,69.005,810600000.0
2009-04-27 12:02:00,69.005,69.02,68.955,68.995,839000000.0
2009-04-27 12:03:00,68.99,68.995,68.975,68.985,528400000.0
2009-04-27 12:04:00,68.985,68.99,68.965,68.965,443800000.0
2009-04-27 12:05:00,68.965,68.985,68.965,68.975,461400000.0
2009-04-27 12:06:00,68.97,68.98,68.925,68.93,571800000.0
2009-04-27 12:07:00,68.93,68.94,68.92,68.93,321600000.0
2009-04-27 12:08:00,68.93,68.97,68.925,68.97,300200000.0
2009-04-27 12:09:00,68.97,68.985,68.965,68.98,443400000.0
2009-04-27 12:10:00,68.98,69.01,68.98,69.005,312400000.0
2009-04-27 12:11:00,69.005,69.03,68.995,69.015,485200000.0
2009-04-27 12:12:00,69.01,69.015,68.995,69.0,480400000.0
2009-04-27 12:13:00,69.0,69.04,69.0,69.03,470400000.0
2009-04-27 12:14:00,69.03,69.04,69.015,69.02,451800000.0
2009-04-27 12:15:00,69.02,69.03,69.005,69.005,601600000.0
2009-04-27 12:16:00,69.005,69.03,69.005,69.025,489200000.0
2009-04-27 12:17:00,69.025,69.03,69.01,69.015,567400000.0
2009-04-27 12:18:00,69.015,69.045,69.015,69.02,395399999.0
2009-04-27 12:19:00,69.025,69.025,68.97,68.97,514800000.0
2009-04-27 12:20:00,68.97,68.975,68.895,68.915,554200000.0
2009-04-27 12:21:00,68.915,68.935,68.865,68.88,512400000.0
2009-04-27 12:22:00,68.88,68.92,68.875,68.91,698200000.0
2009-04-27 12:23:00,68.91,68.915,68.9,68.915,343000000.0
2009-04-27 12:24:00,68.915,68.915,68.855,68.87,423200000.0
2009-04-27 12:25:00,68.87,68.92,68.86,68.915,520000000.0
2009-04-27 12:26:00,68.91,68.92,68.905,68.92,355600000.0
2009-04-27 12:27:00,68.915,69.01,68.915,69.01,660400000.0
2009-04-27 12:28:00,69.005,69.045,69.005,69.02,768200000.0
2009-04-27 12:29:00,69.015,69.025,68.925,68.925,946599999.0
2009-04-27 12:30:00,68.925,68.965,68.925,68.965,699200000.0
2009-04-27 12:31:00,68.96,68.985,68.935,68.98,579200000.0
2009-04-27 12:32:00,68.98,68.985,68.95,68.96,588400000.0
2009-04-27 12:33:00,68.96,68.98,68.96,68.96,653800000.0
2009-04-27 12:34:00,68.965,68.975,68.95,68.955,472000000.0
2009-04-27 12:35:00,68.955,68.995,68.95,68.98,359000000.0
2009-04-27 12:36:00,68.99,69.015,68.975,69.01,173000000.0
2009-04-27 12:37:00,69.01,69.015,68.965,68.995,161300000.0
2009-04-27 12:38:00,68.99,69.01,68.965,68.99,185200000.0
2009-04-27 12:39:00,68.985,68.995,68.95,68.955,369400000.0
2009-04-27 12:40:00,68.955,68.985,68.95,68.97,736200000.0
2009-04-27 12:41:00,68.97,69.0,68.96,69.0,322200000.0
2009-04-27 12:42:00,68.995,69.03,68.99,69.01,730400000.0
2009-04-27 12:43:00,69.005,69.005,68.94,68.945,389200000.0
2009-04-27 12:44:00,68.945,68.945,68.915,68.92,895800001.0
2009-04-27 12:45:00,68.925,68.94,68.91,68.94,287600000.0
2009-04-27 12:46:00,68.94,68.945,68.92,68.935,368600000.0
2009-04-27 12:47:00,68.935,68.945,68.91,68.91,279800000.0
2009-04-27 12:48:00,68.91,68.96,68.905,68.955,365200000.0
2009-04-27 12:49:00,68.965,68.985,68.965,68.985,130000000.0
2009-04-27 12:50:00,68.97,68.995,68.95,68.975,512600000.0
2009-04-27 12:51:00,68.975,68.98,68.935,68.94,485200000.0
2009-04-27 12:52:00,68.94,68.955,68.93,68.93,547600000.0
2009-04-27 12:53:00,68.93,68.94,68.92,68.925,367400000.0
2009-04-27 12:54:00,68.925,68.935,68.915,68.92,338800000.0
2009-04-27 12:55:00,68.92,68.925,68.915,68.915,403000000.0
2009-04-27 12:56:00,68.91,68.92,68.89,68.89,714000000.0
2009-04-27 12:57:00,68.89,68.94,68.885,68.935,409400000.0
2009-04-27 12:58:00,68.94,68.975,68.93,68.975,642999999.0
2009-04-27 12:59:00,68.98,68.995,68.95,68.96,433400000.0
2009-04-27 13:00:00,68.96,68.97,68.95,68.955,393600000.0
2009-04-27 13:01:00,68.955,68.965,68.95,68.96,130800000.0
2009-04-27 13:02:00,68.955,68.97,68.95,68.965,432600000.0
2009-04-27 13:03:00,68.965,68.965,68.95,68.96,182400000.0
2009-04-27 13:04:00,68.955,68.955,68.94,68.94,162200000.0
2009-04-27 13:05:00,68.94,68.94,68.93,68.935,429800000.0
2009-04-27 13:06:00,68.945,68.965,68.94,68.955,378400000.0
2009-04-27 13:07:00,68.955,69.0,68.955,68.975,561800000.0
2009-04-27 13:08:00,68.975,69.02,68.93,69.02,597400000.0
2009-04-27 13:09:00,69.02,69.03,69.0,69.0,502000000.0
2009-04-27 13:10:00,69.0,69.0,68.99,68.995,219200000.0
2009-04-27 13:11:00,68.995,69.005,68.99,69.005,217200000.0
2009-04-27 13:12:00,69.005,69.005,68.975,68.985,333200000.0
2009-04-27 13:13:00,68.985,69.0,68.955,68.97,633000000.0
2009-04-27 13:14:00,68.97,68.99,68.955,68.98,486200000.0
2009-04-27 13:15:00,68.98,68.99,68.965,68.99,164000000.0
2009-04-27 13:16:00,68.98,69.0,68.98,68.985,199000000.0
2009-04-27 13:17:00,68.99,69.005,68.97,68.97,307400000.0
2009-04-27 13:18:00,68.97,68.98,68.95,68.96,413400000.0
2009-04-27 13:19:00,68.955,68.96,68.945,68.95,366600000.0
2009-04-27 13:20:00,68.95,68.995,68.95,68.98,414200000.0
2009-04-27 13:21:00,68.98,68.985,68.965,68.965,491400000.0
2009-04-27 13:22:00,68.965,68.98,68.945,68.97,406200000.0
2009-04-27 13:23:00,68.97,68.99,68.95,68.965,431200000.0
2009-04-27 13:24:00,68.965,68.965,68.935,68.94,557400000.0
2009-04-27 13:25:00,68.94,68.95,68.91,68.925,716000000.0
2009-04-27 13:26:00,68.925,68.96,68.925,68.96,402000000.0
2009-04-27 13:27:00,68.94,68.965,68.94,68.96,539600000.0
2009-04-27 13:28:00,68.955,68.965,68.93,68.955,708800000.0
2009-04-27 13:29:00,68.96,68.96,68.935,68.935,454600000.0
2009-04-27 13:30:00,68.94,68.97,68.92,68.94,710400000.0
2009-04-27 13:31:00,68.945,68.995,68.94,68.97,728600000.0
2009-04-27 13:32:00,68.97,68.995,68.97,68.99,498000000.0
2009-04-27 13:33:00,69.0,69.005,68.98,68.985,354600000.0
2009-04-27 13:34:00,68.995,69.005,68.995,68.995,514600000.0
2009-04-27 13:35:00,68.995,69.0,68.96,68.965,382600000.0
2009-04-27 13:36:00,68.97,68.995,68.97,68.985,244400000.0
2009-04-27 13:37:00,68.985,69.025,68.98,69.0,514600000.0
2009-04-27 13:38:00,68.995,69.035,68.995,69.03,647600000.0
2009-04-27 13:39:00,69.035,69.035,68.995,69.01,770000000.0
2009-04-27 13:40:00,69.01,69.01,68.975,68.995,603200000.0
2009-04-27 13:41:00,68.995,69.03,68.99,69.025,514200000.0
2009-04-27 13:42:00,69.025,69.04,69.01,69.03,509600000.0
2009-04-27 13:43:00,69.03,69.04,69.015,69.02,802600000.0
2009-04-27 13:44:00,69.02,69.045,69.01,69.015,784200000.0
2009-04-27 13:45:00,69.015,69.015,69.0,69.005,222400000.0
2009-04-27 13:46:00,69.015,69.025,69.01,69.025,200400000.0
2009-04-27 13:47:00,69.025,69.075,69.02,69.07,457400000.0
2009-04-27 13:48:00,69.07,69.105,69.07,69.095,505600000.0
2009-04-27 13:49:00,69.11,69.13,69.11,69.11,499000000.0
2009-04-27 13:50:00,69.11,69.125,69.11,69.11,744600001.0
2009-04-27 13:51:00,69.11,69.115,69.1,69.11,489999999.0
2009-04-27 13:52:00,69.1,69.115,69.09,69.095,404800000.0
2009-04-27 13:53:00,69.1,69.115,69.09,69.115,421600000.0
2009-04-27 13:54:00,69.12,69.12,69.09,69.09,287200000.0
2009-04-27 13:55:00,69.095,69.1,69.085,69.09,226200000.0
2009-04-27 13:56:00,69.09,69.12,69.085,69.12,276600000.0
2009-04-27 13:57:00,69.12,69.12,69.09,69.095,208400000.0
2009-04-27 13:58:00,69.095,69.095,69.055,69.07,277400000.0
2009-04-27 13:59:00,69.07,69.07,68.995,69.0,508800000.0
2009-04-27 14:00:00,69.0,69.005,68.92,68.94,841800000.0
2009-04-27 14:01:00,68.945,68.98,68.92,68.94,770800001.0
2009-04-27 14:02:00,68.94,68.955,68.92,68.92,492600000.0
2009-04-27 14:03:00,68.92,68.93,68.905,68.915,403000000.0
2009-04-27 14:04:00,68.92,68.955,68.92,68.95,355000000.0
2009-04-27 14:05:00,68.945,68.95,68.93,68.945,407600000.0
2009-04-27 14:06:00,68.945,68.98,68.945,68.97,454200000.0
2009-04-27 14:07:00,68.97,68.975,68.925,68.955,563200000.0
2009-04-27 14:08:00,68.955,69.03,68.94,69.02,527400000.0
2009-04-27 14:09:00,69.03,69.04,69.01,69.02,340200000.0
2009-04-27 14:10:00,69.025,69.03,68.975,68.98,420000000.0
2009-04-27 14:11:00,68.98,68.995,68.975,68.985,311000000.0
2009-04-27 14:12:00,68.98,68.985,68.945,68.95,603999999.0
2009-04-27 14:13:00,68.95,68.95,68.905,68.905,421600000.0
2009-04-27 14:14:00,68.905,68.955,68.9,68.915,852400000.0
2009-04-27 14:15:00,68.925,68.965,68.92,68.94,278900000.0
2009-04-27 14:16:00,68.935,68.935,68.895,68.905,731200000.0
2009-04-27 14:17:00,68.915,68.96,68.91,68.955,793800000.0
2009-04-27 14:18:00,68.955,68.995,68.935,68.99,751600000.0
2009-04-27 14:19:00,68.995,69.045,68.995,69.02,820600000.0
2009-04-27 14:20:00,69.02,69.02,68.96,68.96,472400000.0
2009-04-27 14:21:00,68.955,68.955,68.915,68.915,337800000.0
2009-04-27 14:22:00,68.92,68.99,68.915,68.975,663800000.0
2009-04-27 14:23:00,68.98,69.0,68.975,68.98,486400000.0
2009-04-27 14:24:00,68.975,69.03,68.955,68.995,741300000.0
2009-04-27 14:25:00,68.995,69.005,68.985,69.005,336600000.0
2009-04-27 14:26:00,69.005,69.015,68.99,69.0,394400000.0
2009-04-27 14:27:00,69.005,69.005,68.99,68.995,325600000.0
2009-04-27 14:28:00,69.0,69.015,68.995,69.0,280000000.0
2009-04-27 14:29:00,69.005,69.035,68.985,68.995,576200000.0
2009-04-27 14:30:00,68.995,69.02,68.995,69.005,516400000.0
2009-04-27 14:31:00,69.005,69.005,68.99,68.995,254200000.0
2009-04-27 14:32:00,69.0,69.045,68.995,69.01,579200000.0
2009-04-27 14:33:00,69.01,69.035,69.0,69.005,381200000.0
2009-04-27 14:34:00,69.0,69.025,68.98,68.99,575800000.0
2009-04-27 14:35:00,68.99,69.01,68.985,69.01,584200000.0
2009-04-27 14:36:00,69.01,69.05,69.01,69.05,178600000.0
2009-04-27 14:37:00,69.05,69.05,68.995,68.995,433200000.0
2009-04-27 14:38:00,68.995,69.01,68.99,69.0,422800000.0
2009-04-27 14:39:00,69.0,69.04,69.0,69.03,587800000.0
2009-04-27 14:40:00,69.03,69.035,69.005,69.02,573200000.0
2009-04-27 14:41:00,69.015,69.02,69.01,69.02,512200000.0
2009-04-27 14:42:00,69.02,69.02,68.99,69.02,234800000.0
2009-04-27 14:43:00,69.02,69.045,69.01,69.045,551400000.0
2009-04-27 14:44:00,69.045,69.05,69.025,69.025,409800000.0
2009-04-27 14:45:00,69.025,69.025,68.945,68.95,668400000.0
2009-04-27 14:46:00,68.95,68.95,68.915,68.92,450200000.0
2009-04-27 14:47:00,68.92,68.93,68.915,68.92,361000000.0
2009-04-27 14:48:00,68.915,68.97,68.915,68.97,525000000.0
2009-04-27 14:49:00,68.97,68.97,68.915,68.92,567599998.0
2009-04-27 14:50:00,68.92,68.935,68.875,68.89,652399999.0
2009-04-27 14:51:00,68.88,68.96,68.875,68.955,570200000.0
2009-04-27 14:52:00,68.955,68.975,68.89,68.895,680200002.0
2009-04-27 14:53:00,68.885,68.945,68.875,68.94,849600001.0
2009-04-27 14:54:00,68.945,68.975,68.925,68.965,431800000.0
2009-04-27 14:55:00,68.97,68.99,68.965,68.985,529200000.0
2009-04-27 14:56:00,68.99,69.0,68.965,68.995,621799998.0
2009-04-27 14:57:00,68.995,69.025,68.99,69.02,362000000.0
2009-04-27 14:58:00,69.015,69.07,69.015,69.07,603000000.0
2009-04-27 14:59:00,69.07,69.08,69.04,69.045,425200000.0
2009-04-27 15:00:00,69.045,69.065,69.025,69.035,665400000.0
2009-04-27 15:01:00,69.035,69.055,69.025,69.05,367200000.0
2009-04-27 15:02:00,69.04,69.06,69.035,69.045,339800000.0
2009-04-27 15:03:00,69.05,69.06,69.04,69.045,381400001.0
2009-04-27 15:04:00,69.045,69.09,69.04,69.075,555200000.0
2009-04-27 15:05:00,69.075,69.095,69.065,69.085,744799999.0
2009-04-27 15:06:00,69.075,69.08,69.065,69.075,368600000.0
2009-04-27 15:07:00,69.08,69.14,69.07,69.09,749600000.0
2009-04-27 15:08:00,69.09,69.1,69.065,69.08,570600000.0
2009-04-27 15:09:00,69.08,69.11,69.08,69.105,276200000.0
2009-04-27 15:10:00,69.095,69.115,69.09,69.11,430600000.0
2009-04-27 15:11:00,69.11,69.19,69.11,69.16,606199999.0
2009-04-27 15:12:00,69.165,69.195,69.155,69.185,717800000.0
2009-04-27 15:13:00,69.185,69.19,69.145,69.15,683399999.0
2009-04-27 15:14:00,69.15,69.155,69.125,69.155,679600000.0
2009-04-27 15:15:00,69.155,69.17,69.11,69.11,620800000.0
2009-04-27 15:16:00,69.11,69.135,69.085,69.085,858600001.0
2009-04-27 15:17:00,69.095,69.095,69.07,69.085,722000000.0
2009-04-27 15:18:00,69.085,69.09,69.07,69.08,718200000.0
2009-04-27 15:19:00,69.07,69.08,69.05,69.065,315400000.0
2009-04-27 15:20:00,69.065,69.095,69.065,69.09,389800000.0
2009-04-27 15:21:00,69.085,69.085,69.04,69.04,383200000.0
2009-04-27 15:22:00,69.045,69.075,69.035,69.055,533800000.0
2009-04-27 15:23:00,69.065,69.065,69.035,69.035,380400000.0
2009-04-27 15:24:00,69.035,69.065,69.03,69.065,479400000.0
2009-04-27 15:25:00,69.065,69.095,69.06,69.09,512400000.0
2009-04-27 15:26:00,69.095,69.1,69.075,69.09,202400000.0
2009-04-27 15:27:00,69.09,69.1,69.065,69.09,178000000.0
2009-04-27 15:28:00,69.085,69.1,69.085,69.095,97200000.0
2009-04-27 15:29:00,69.09,69.1,69.075,69.08,174800000.0
2009-04-27 15:30:00,69.085,69.135,69.085,69.115,412000000.0
2009-04-27 15:31:00,69.115,69.13,69.015,69.015,510400000.0
2009-04-27 15:32:00,69.025,69.035,69.0,69.03,265600000.0
2009-04-27 15:33:00,69.035,69.065,69.03,69.04,418200000.0
2009-04-27 15:34:00,69.035,69.06,69.015,69.055,591000000.0
2009-04-27 15:35:00,69.055,69.085,69.035,69.045,667400000.0
2009-04-27 15:36:00,69.05,69.08,69.02,69.05,448400000.0
2009-04-27 15:37:00,69.05,69.06,69.005,69.045,472400000.0
2009-04-27 15:38:00,69.045,69.1,69.015,69.015,387000000.0
2009-04-27 15:39:00,69.01,69.15,69.01,69.14,461800000.0
2009-04-27 15:40:00,69.145,69.155,69.08,69.105,574000000.0
2009-04-27 15:41:00,69.1,69.11,69.01,69.015,699000000.0
2009-04-27 15:42:00,69.015,69.015,68.875,68.96,500800000.0
2009-04-27 15:43:00,68.955,69.035,68.94,69.03,310000000.0
2009-04-27 15:44:00,69.025,69.04,68.995,69.025,288200000.0
2009-04-27 15:45:00,69.03,69.06,69.005,69.02,377300000.0
2009-04-27 15:46:00,69.025,69.035,69.0,69.005,297800000.0
2009-04-27 15:47:00,69.005,69.01,68.895,68.895,416800000.0
2009-04-27 15:48:00,68.895,68.99,68.89,68.95,394000000.0
2009-04-27 15:49:00,68.95,68.995,68.95,68.985,382600000.0
2009-04-27 15:50:00,68.995,69.01,68.945,68.97,476600000.0
2009-04-27 15:51:00,68.975,69.015,68.975,69.015,186800000.0
2009-04-27 15:52:00,69.015,69.085,69.015,69.085,537799999.0
2009-04-27 15:53:00,69.085,69.115,69.05,69.05,596600000.0
2009-04-27 15:54:00,69.05,69.09,69.045,69.055,422400000.0
2009-04-27 15:55:00,69.06,69.07,69.015,69.03,387199999.0
2009-04-27 15:56:00,69.025,69.08,69.025,69.045,355700000.0
2009-04-27 15:57:00,69.035,69.06,69.02,69.05,453000000.0
2009-04-27 15:58:00,69.05,69.06,69.015,69.03,390000000.0
2009-04-27 15:59:00,69.03,69.045,68.97,68.97,491200000.0
2009-04-27 16:00:00,68.97,69.045,68.965,68.99,620200000.0
2009-04-27 16:01:00,68.995,69.05,68.995,69.035,401400000.0
2009-04-27 16:02:00,69.035,69.06,69.005,69.05,453600000.0
2009-04-27 16:03:00,69.035,69.045,68.995,68.995,285800000.0
2009-04-27 16:04:00,68.99,69.02,68.975,68.985,532000000.0
2009-04-27 16:05:00,68.985,69.015,68.95,68.95,555200000.0
2009-04-27 16:06:00,68.94,69.02,68.94,69.015,369700000.0
2009-04-27 16:07:00,69.02,69.02,68.935,68.96,502200000.0
2009-04-27 16:08:00,68.955,68.97,68.905,68.945,324200000.0
2009-04-27 16:09:00,68.95,68.95,68.88,68.92,517800000.0
2009-04-27 16:10:00,68.925,68.925,68.865,68.895,318400000.0
2009-04-27 16:11:00,68.895,68.925,68.85,68.865,400800000.0
2009-04-27 16:12:00,68.865,68.91,68.85,68.91,340800000.0
2009-04-27 16:13:00,68.905,68.91,68.87,68.88,357000000.0
2009-04-27 16:14:00,68.88,68.925,68.825,68.835,395600000.0
2009-04-27 16:15:00,68.83,68.905,68.79,68.905,670800000.0
2009-04-27 16:16:00,68.905,68.94,68.86,68.9,431800001.0
2009-04-27 16:17:00,68.895,68.95,68.855,68.87,533000000.0
2009-04-27 16:18:00,68.875,69.04,68.87,68.985,532400000.0
2009-04-27 16:19:00,68.98,69.055,68.96,69.055,671400000.0
2009-04-27 16:20:00,69.05,69.055,69.0,69.035,432800000.0
2009-04-27 16:21:00,69.035,69.05,69.02,69.03,441400000.0
2009-04-27 16:22:00,69.025,69.105,69.02,69.095,578400000.0
2009-04-27 16:23:00,69.095,69.12,69.07,69.075,311000000.0
2009-04-27 16:24:00,69.075,69.1,69.06,69.1,310000000.0
2009-04-27 16:25:00,69.1,69.115,69.07,69.09,443000000.0
2009-04-27 16:26:00,69.08,69.085,69.045,69.085,431600000.0
2009-04-27 16:27:00,69.085,69.1,69.055,69.06,273200000.0
2009-04-27 16:28:00,69.06,69.08,69.04,69.045,318400000.0
2009-04-27 16:29:00,69.045,69.045,68.995,69.01,509000000.0
2009-04-27 16:30:00,69.01,69.045,68.995,69.04,219000000.0
2009-04-27 16:31:00,69.04,69.055,69.025,69.05,287600000.0
2009-04-27 16:32:00,69.05,69.08,69.045,69.065,357000000.0
2009-04-27 16:33:00,69.06,69.075,69.03,69.04,522600000.0
2009-04-27 16:34:00,69.04,69.045,69.0,69.0,261200000.0
2009-04-27 16:35:00,69.0,69.075,69.0,69.005,467800000.0
2009-04-27 16:36:00,69.005,69.06,68.995,69.055,505600000.0
2009-04-27 16:37:00,69.06,69.115,69.05,69.09,502600000.0
2009-04-27 16:38:00,69.09,69.105,69.08,69.1,391600000.0
2009-04-27 16:39:00,69.105,69.15,69.1,69.14,180000000.0
2009-04-27 16:40:00,69.14,69.16,69.1,69.1,378600000.0
2009-04-27 16:41:00,69.1,69.13,69.095,69.1,355800000.0
2009-04-27 16:42:00,69.1,69.12,69.055,69.115,482400000.0
2009-04-27 16:43:00,69.11,69.165,69.11,69.16,399200000.0
2009-04-27 16:44:00,69.155,69.22,69.135,69.14,361200000.0
2009-04-27 16:45:00,69.135,69.155,69.125,69.135,273600000.0
2009-04-27 16:46:00,69.135,69.165,69.135,69.16,292600000.0
2009-04-27 16:47:00,69.16,69.175,69.155,69.16,276400000.0
2009-04-27 16:48:00,69.16,69.18,69.14,69.17,231600000.0
2009-04-27 16:49:00,69.17,69.21,69.17,69.205,341800000.0
2009-04-27 16:50:00,69.205,69.205,69.15,69.165,363600000.0
2009-04-27 16:51:00,69.165,69.175,69.095,69.13,424800000.0
2009-04-27 16:52:00,69.13,69.14,69.075,69.1,452200000.0
2009-04-27 16:53:00,69.1,69.125,69.09,69.105,427600000.0
2009-04-27 16:54:00,69.11,69.115,69.08,69.085,310000000.0
2009-04-27 16:55:00,69.08,69.155,69.08,69.155,312400000.0
2009-04-27 16:56:00,69.155,69.165,69.135,69.16,347800000.0
2009-04-27 16:57:00,69.155,69.175,69.135,69.175,365600000.0
2009-04-27 16:58:00,69.17,69.175,69.145,69.17,386400000.0
2009-04-27 16:59:00,69.165,69.22,69.16,69.185,510600000.0
2009-04-27 17:00:00,69.18,69.19,69.15,69.165,362000000.0
2009-04-27 17:01:00,69.17,69.175,69.15,69.16,259000000.0
2009-04-27 17:02:00,69.16,69.18,69.155,69.175,319800000.0
2009-04-27 17:03:00,69.18,69.22,69.16,69.215,509800000.0
2009-04-27 17:04:00,69.215,69.23,69.165,69.175,389200000.0
2009-04-27 17:05:00,69.175,69.215,69.175,69.185,350400000.0
2009-04-27 17:06:00,69.19,69.22,69.185,69.22,429200000.0
2009-04-27 17:07:00,69.215,69.225,69.185,69.185,408800000.0
2009-04-27 17:08:00,69.185,69.205,69.175,69.175,529800000.0
2009-04-27 17:09:00,69.175,69.21,69.155,69.21,502800000.0
2009-04-27 17:10:00,69.215,69.22,69.17,69.175,182600000.0
2009-04-27 17:11:00,69.175,69.19,69.16,69.17,206400000.0
2009-04-27 17:12:00,69.17,69.17,69.115,69.13,149200000.0
2009-04-27 17:13:00,69.13,69.14,69.1,69.105,76800000.0
2009-04-27 17:14:00,69.105,69.145,69.095,69.145,257200000.0
2009-04-27 17:15:00,69.15,69.155,69.12,69.12,317400000.0
2009-04-27 17:16:00,69.13,69.135,69.1,69.11,167600000.0
2009-04-27 17:17:00,69.11,69.12,69.065,69.07,301400000.0
2009-04-27 17:18:00,69.07,69.075,69.05,69.06,258400000.0
2009-04-27 17:19:00,69.065,69.07,69.06,69.06,198000000.0
2009-04-27 17:20:00,69.06,69.07,69.055,69.055,385000000.0
2009-04-27 17:21:00,69.055,69.09,69.05,69.085,212400000.0
2009-04-27 17:22:00,69.065,69.085,69.055,69.065,383400000.0
2009-04-27 17:23:00,69.065,69.09,69.06,69.085,398200000.0
2009-04-27 17:24:00,69.08,69.1,69.07,69.075,278600000.0
2009-04-27 17:25:00,69.06,69.095,69.06,69.06,308800000.0
2009-04-27 17:26:00,69.055,69.08,69.055,69.08,112000000.0
2009-04-27 17:27:00,69.08,69.1,69.055,69.1,173800000.0
2009-04-27 17:28:00,69.085,69.13,69.085,69.13,110200000.0
2009-04-27 17:29:00,69.135,69.15,69.12,69.13,126400000.0
2009-04-27 17:30:00,69.125,69.14,69.115,69.125,77600000.0
2009-04-27 17:31:00,69.12,69.12,69.09,69.11,115800000.0
2009-04-27 17:32:00,69.1,69.1,69.03,69.05,171000000.0
2009-04-27 17:33:00,69.05,69.09,69.035,69.055,236600000.0
2009-04-27 17:34:00,69.055,69.09,69.055,69.07,167600000.0
2009-04-27 17:35:00,69.07,69.095,69.07,69.085,179400000.0
2009-04-27 17:36:00,69.09,69.115,69.085,69.105,246600000.0
2009-04-27 17:37:00,69.105,69.12,69.09,69.11,366000000.0
2009-04-27 17:38:00,69.1,69.135,69.095,69.1,369200000.0
2009-04-27 17:39:00,69.105,69.105,69.07,69.075,315200000.0
2009-04-27 17:40:00,69.085,69.115,69.055,69.055,410000000.0
2009-04-27 17:41:00,69.065,69.125,69.055,69.105,220600000.0
2009-04-27 17:42:00,69.115,69.14,69.095,69.12,253400000.0
2009-04-27 17:43:00,69.115,69.115,69.07,69.095,157000000.0
2009-04-27 17:44:00,69.095,69.105,69.065,69.08,230800000.0
2009-04-27 17:45:00,69.08,69.095,69.075,69.085,133800000.0
2009-04-27 17:46:00,69.075,69.085,69.035,69.07,209800000.0
2009-04-27 17:47:00,69.055,69.085,69.045,69.085,185200000.0
2009-04-27 17:48:00,69.085,69.095,69.075,69.09,199000000.0
2009-04-27 17:49:00,69.09,69.12,69.075,69.095,177000000.0
2009-04-27 17:50:00,69.095,69.095,69.075,69.095,210400000.0
2009-04-27 17:51:00,69.095,69.115,69.08,69.09,370400000.0
2009-04-27 17:52:00,69.105,69.145,69.1,69.135,274800000.0
2009-04-27 17:53:00,69.125,69.14,69.1,69.12,421200000.0
2009-04-27 17:54:00,69.125,69.13,69.095,69.1,270600000.0
2009-04-27 17:55:00,69.1,69.115,69.1,69.115,210200000.0
2009-04-27 17:56:00,69.105,69.115,69.09,69.09,201000000.0
2009-04-27 17:57:00,69.095,69.13,69.085,69.125,171600000.0
2009-04-27 17:58:00,69.12,69.12,69.1,69.105,77400000.0
2009-04-27 17:59:00,69.115,69.13,69.095,69.1,113400000.0
2009-04-27 18:00:00,69.11,69.135,69.095,69.135,130000000.0
2009-04-27 18:01:00,69.135,69.16,69.12,69.13,254800000.0
2009-04-27 18:02:00,69.125,69.135,69.11,69.13,118200000.0
2009-04-27 18:03:00,69.13,69.15,69.125,69.145,184800000.0
2009-04-27 18:04:00,69.145,69.175,69.13,69.175,278200000.0
2009-04-27 18:05:00,69.18,69.22,69.18,69.22,352600000.0
2009-04-27 18:06:00,69.22,69.225,69.185,69.205,362400000.0
2009-04-27 18:07:00,69.205,69.215,69.18,69.19,141600000.0
2009-04-27 18:08:00,69.19,69.195,69.175,69.185,155000000.0
2009-04-27 18:09:00,69.19,69.21,69.19,69.2,280400000.0
2009-04-27 18:10:00,69.2,69.205,69.175,69.185,225800000.0
2009-04-27 18:11:00,69.18,69.205,69.16,69.17,433400000.0
2009-04-27 18:12:00,69.165,69.165,69.14,69.14,297000000.0
2009-04-27 18:13:00,69.14,69.16,69.14,69.145,195999999.0
2009-04-27 18:14:00,69.145,69.19,69.145,69.175,226200000.0
2009-04-27 18:15:00,69.175,69.175,69.13,69.15,192600000.0
2009-04-27 18:16:00,69.15,69.15,69.105,69.115,327200000.0
2009-04-27 18:17:00,69.12,69.125,69.1,69.11,159600000.0
2009-04-27 18:18:00,69.125,69.125,69.095,69.1,87000000.0
2009-04-27 18:19:00,69.1,69.11,69.09,69.105,94200000.0
2009-04-27 18:20:00,69.075,69.1,69.07,69.08,96200000.0
2009-04-27 18:21:00,69.085,69.11,69.065,69.09,177000000.0
2009-04-27 18:22:00,69.085,69.095,69.075,69.08,158800000.0
2009-04-27 18:23:00,69.09,69.12,69.085,69.105,135800000.0
2009-04-27 18:24:00,69.11,69.135,69.105,69.135,257400000.0
2009-04-27 18:25:00,69.135,69.135,69.085,69.095,188800000.0
2009-04-27 18:26:00,69.09,69.1,69.06,69.065,289800000.0
2009-04-27 18:27:00,69.065,69.1,69.04,69.085,284400000.0
2009-04-27 18:28:00,69.08,69.1,69.075,69.085,86400000.0
2009-04-27 18:29:00,69.08,69.13,69.08,69.13,123200000.0
2009-04-27 18:30:00,69.13,69.14,69.1,69.11,107800000.0
2009-04-27 18:31:00,69.11,69.115,69.095,69.105,137800000.0
2009-04-27 18:32:00,69.11,69.115,69.1,69.11,188000000.0
2009-04-27 18:33:00,69.105,69.12,69.105,69.12,92000000.0
2009-04-27 18:34:00,69.12,69.12,69.075,69.075,173600000.0
2009-04-27 18:35:00,69.075,69.075,69.055,69.065,108800000.0
2009-04-27 18:36:00,69.065,69.065,69.035,69.05,190600000.0
2009-04-27 18:37:00,69.045,69.1,69.045,69.1,87200000.0
2009-04-27 18:38:00,69.1,69.115,69.095,69.11,37400000.0
2009-04-27 18:39:00,69.115,69.115,69.1,69.105,72600000.0
2009-04-27 18:40:00,69.09,69.09,69.06,69.065,87600000.0
2009-04-27 18:41:00,69.065,69.065,69.02,69.035,214200000.0
2009-04-27 18:42:00,69.035,69.04,68.92,68.92,291000000.0
2009-04-27 18:43:00,68.915,68.96,68.915,68.95,277000000.0
2009-04-27 18:44:00,68.95,68.995,68.95,68.995,137400000.0
2009-04-27 18:45:00,68.995,68.995,68.975,68.975,137800000.0
2009-04-27 18:46:00,68.97,68.995,68.97,68.985,71800000.0
2009-04-27 18:47:00,68.99,69.005,68.99,69.0,46800000.0
2009-04-27 18:48:00,68.995,69.005,68.995,69.005,66000000.0
2009-04-27 18:49:00,69.005,69.005,69.005,69.005,10000000.0
2009-04-27 18:50:00,69.005,69.005,68.955,68.96,164200000.0
2009-04-27 18:51:00,68.965,68.995,68.96,68.99,169200000.0
2009-04-27 18:52:00,68.99,69.0,68.95,68.95,181800000.0
2009-04-27 18:53:00,68.955,68.96,68.915,68.925,163600000.0
2009-04-27 18:54:00,68.93,69.01,68.93,68.99,382800000.0
2009-04-27 18:55:00,68.985,69.03,68.985,69.02,208600000.0
2009-04-27 18:56:00,69.02,69.035,69.015,69.02,205600000.0
2009-04-27 18:57:00,69.025,69.025,68.945,68.965,288800000.0
2009-04-27 18:58:00,68.965,68.985,68.965,68.98,119400000.0
2009-04-27 18:59:00,68.98,68.995,68.94,68.94,177000000.0
2009-04-27 19:00:00,68.93,68.955,68.9,68.925,541200000.0
2009-04-27 19:01:00,68.92,68.925,68.875,68.885,426800000.0
2009-04-27 19:02:00,68.875,68.93,68.87,68.925,236800000.0
2009-04-27 19:03:00,68.915,68.955,68.905,68.925,429200000.0
2009-04-27 19:04:00,68.93,68.95,68.91,68.92,306000000.0
2009-04-27 19:05:00,68.93,68.93,68.87,68.885,334600000.0
2009-04-27 19:06:00,68.88,68.905,68.85,68.865,159000000.0
2009-04-27 19:07:00,68.865,68.875,68.83,68.87,296200000.0
2009-04-27 19:08:00,68.865,68.995,68.865,68.995,327000000.0
2009-04-27 19:09:00,69.0,69.015,68.965,68.97,194200000.0
2009-04-27 19:10:00,68.97,68.995,68.91,68.925,351700000.0
2009-04-27 19:11:00,68.925,68.96,68.91,68.96,306400000.0
2009-04-27 19:12:00,68.95,68.99,68.945,68.97,219000000.0
2009-04-27 19:13:00,68.975,69.0,68.97,68.975,253200000.0
2009-04-27 19:14:00,68.975,69.015,68.96,68.975,196800000.0
2009-04-27 19:15:00,68.965,68.995,68.935,68.96,338800000.0
2009-04-27 19:16:00,68.965,69.0,68.955,68.97,307400000.0
2009-04-27 19:17:00,68.97,68.975,68.905,68.955,402600000.0
2009-04-27 19:18:00,68.955,68.96,68.91,68.92,292000000.0
2009-04-27 19:19:00,68.925,68.945,68.89,68.925,273400000.0
2009-04-27 19:20:00,68.925,68.925,68.865,68.87,221600000.0
2009-04-27 19:21:00,68.87,68.92,68.87,68.91,196600000.0
2009-04-27 19:22:00,68.91,68.92,68.905,68.915,134800000.0
2009-04-27 19:23:00,68.92,69.005,68.91,68.96,264800000.0
2009-04-27 19:24:00,68.96,68.985,68.96,68.98,133600000.0
2009-04-27 19:25:00,68.985,68.995,68.95,68.985,272800000.0
2009-04-27 19:26:00,68.985,68.995,68.95,68.965,415600000.0
2009-04-27 19:27:00,68.96,69.005,68.9,68.91,479900000.0
2009-04-27 19:28:00,68.9,68.925,68.86,68.87,313800000.0
2009-04-27 19:29:00,68.865,68.87,68.83,68.845,381600000.0
2009-04-27 19:30:00,68.845,68.845,68.74,68.755,221800000.0
2009-04-27 19:31:00,68.75,68.785,68.75,68.77,233200000.0
2009-04-27 19:32:00,68.77,68.825,68.76,68.795,327200000.0
2009-04-27 19:33:00,68.8,68.825,68.755,68.81,224400000.0
2009-04-27 19:34:00,68.82,68.835,68.78,68.815,137600000.0
2009-04-27 19:35:00,68.815,68.82,68.785,68.785,117600000.0
2009-04-27 19:36:00,68.775,68.86,68.765,68.815,349000000.0
2009-04-27 19:37:00,68.825,68.825,68.77,68.79,127800000.0
2009-04-27 19:38:00,68.795,68.825,68.795,68.805,171000000.0
2009-04-27 19:39:00,68.805,68.82,68.775,68.78,162800000.0
2009-04-27 19:40:00,68.78,68.85,68.77,68.845,248600000.0
2009-04-27 19:41:00,68.845,68.845,68.79,68.82,383599999.0
2009-04-27 19:42:00,68.815,68.855,68.81,68.855,191000000.0
2009-04-27 19:43:00,68.85,68.885,68.845,68.855,224600000.0
2009-04-27 19:44:00,68.855,68.865,68.845,68.845,63600000.0
2009-04-27 19:45:00,68.845,68.85,68.815,68.815,125600000.0
2009-04-27 19:46:00,68.82,68.83,68.815,68.82,158000000.0
2009-04-27 19:47:00,68.815,68.825,68.725,68.725,265000000.0
2009-04-27 19:48:00,68.725,68.75,68.695,68.695,196600000.0
2009-04-27 19:49:00,68.7,68.755,68.695,68.705,225200000.0
2009-04-27 19:50:00,68.7,68.73,68.7,68.72,163800000.0
2009-04-27 19:51:00,68.72,68.72,68.68,68.68,186800000.0
2009-04-27 19:52:00,68.68,68.68,68.55,68.575,370000001.0
2009-04-27 19:53:00,68.575,68.605,68.555,68.57,375400000.0
2009-04-27 19:54:00,68.57,68.57,68.52,68.56,370200000.0
2009-04-27 19:55:00,68.555,68.63,68.555,68.615,354200000.0
2009-04-27 19:56:00,68.615,68.615,68.52,68.55,447000000.0
2009-04-27 19:57:00,68.555,68.625,68.555,68.625,293800000.0
2009-04-27 19:58:00,68.625,68.63,68.575,68.59,222400000.0
2009-04-27 19:59:00,68.58,68.645,68.58,68.63,251600000.0
2009-04-27 20:00:00,68.625,68.63,68.575,68.585,168200000.0
2009-04-27 20:01:00,68.59,68.61,68.575,68.575,271200000.0
2009-04-27 20:02:00,68.575,68.575,68.55,68.575,116800000.0
2009-04-27 20:03:00,68.57,68.58,68.565,68.565,192200000.0
2009-04-27 20:04:00,68.57,68.615,68.565,68.61,192000000.0
2009-04-27 20:05:00,68.61,68.67,68.61,68.67,145400000.0
2009-04-27 20:06:00,68.66,68.66,68.645,68.655,163600000.0
2009-04-27 20:07:00,68.65,68.7,68.65,68.695,308800000.0
2009-04-27 20:08:00,68.695,68.695,68.64,68.64,333800000.0
2009-04-27 20:09:00,68.645,68.655,68.61,68.64,266600000.0
2009-04-27 20:10:00,68.64,68.66,68.635,68.64,109600000.0
2009-04-27 20:11:00,68.64,68.665,68.635,68.655,109800000.0
2009-04-27 20:12:00,68.665,68.695,68.665,68.69,115400000.0
2009-04-27 20:13:00,68.69,68.7,68.685,68.7,61600000.0
2009-04-27 20:14:00,68.695,68.695,68.685,68.695,18000000.0
2009-04-27 20:15:00,68.695,68.695,68.615,68.655,186000000.0
2009-04-27 20:16:00,68.65,68.69,68.64,68.67,132000000.0
2009-04-27 20:17:00,68.68,68.68,68.655,68.66,62400000.0
2009-04-27 20:18:00,68.665,68.705,68.665,68.685,134000000.0
2009-04-27 20:19:00,68.685,68.705,68.68,68.7,129800000.0
2009-04-27 20:20:00,68.69,68.725,68.69,68.71,144200000.0
2009-04-27 20:21:00,68.71,68.725,68.7,68.7,104000000.0
2009-04-27 20:22:00,68.7,68.725,68.7,68.725,83200000.0
2009-04-27 20:23:00,68.725,68.735,68.725,68.735,28400000.0
2009-04-27 20:24:00,68.735,68.75,68.725,68.745,151600000.0
2009-04-27 20:25:00,68.75,68.75,68.715,68.715,163000000.0
2009-04-27 20:26:00,68.715,68.72,68.705,68.71,122000000.0
2009-04-27 20:27:00,68.71,68.71,68.68,68.685,228400000.0
2009-04-27 20:28:00,68.685,68.725,68.685,68.725,99200000.0
2009-04-27 20:29:00,68.725,68.74,68.725,68.725,116600000.0
2009-04-27 20:30:00,68.725,68.79,68.725,68.79,252200000.0
2009-04-27 20:31:00,68.79,68.795,68.755,68.765,255000000.0
2009-04-27 20:32:00,68.765,68.77,68.75,68.755,209600000.0
2009-04-27 20:33:00,68.76,68.765,68.755,68.76,91800000.0
2009-04-27 20:34:00,68.755,68.775,68.755,68.765,234600000.0
2009-04-27 20:35:00,68.765,68.79,68.745,68.785,171200000.0
2009-04-27 20:36:00,68.785,68.8,68.785,68.785,112200000.0
2009-04-27 20:37:00,68.785,68.785,68.755,68.76,207800000.0
2009-04-27 20:38:00,68.76,68.775,68.755,68.77,188000000.0
2009-04-27 20:39:00,68.77,68.78,68.76,68.78,160200000.0
2009-04-27 20:40:00,68.775,68.785,68.77,68.775,80200000.0
2009-04-27 20:41:00,68.77,68.78,68.75,68.76,98800000.0
2009-04-27 20:42:00,68.75,68.755,68.745,68.75,68000000.0
2009-04-27 20:43:00,68.75,68.75,68.735,68.74,104800000.0
2009-04-27 20:44:00,68.74,68.74,68.73,68.73,147800000.0
2009-04-27 20:45:00,68.73,68.775,68.72,68.74,249600000.0
2009-04-27 20:46:00,68.74,68.75,68.73,68.745,185400000.0
2009-04-27 20:47:00,68.75,68.765,68.745,68.75,71400000.0
2009-04-27 20:48:00,68.755,68.755,68.74,68.74,47800000.0
2009-04-27 20:49:00,68.745,68.765,68.745,68.765,128200000.0
2009-04-27 20:50:00,68.77,68.835,68.76,68.795,240800000.0
2009-04-27 20:51:00,68.795,68.805,68.775,68.795,93200000.0
2009-04-27 20:52:00,68.795,68.82,68.79,68.805,116400000.0
2009-04-27 20:53:00,68.805,68.805,68.775,68.775,61000000.0
2009-04-27 20:54:00,68.775,68.785,68.76,68.765,127800000.0
2009-04-27 20:55:00,68.765,68.795,68.755,68.78,186600000.0
2009-04-27 20:56:00,68.785,68.815,68.785,68.79,116400000.0
2009-04-27 20:57:00,68.785,68.825,68.785,68.82,147000000.0
2009-04-27 20:58:00,68.82,68.825,68.805,68.805,152600000.0
2009-04-27 20:59:00,68.795,68.805,68.75,68.755,385000000.0
2009-04-27 21:00:00,68.76,68.77,68.75,68.76,185600000.0
2009-04-27 21:01:00,68.765,68.775,68.765,68.775,61800000.0
2009-04-27 21:02:00,68.775,68.79,68.7,68.785,191600000.0
2009-04-27 21:03:00,68.785,68.79,68.76,68.76,87400000.0
2009-04-27 21:04:00,68.755,68.765,68.755,68.765,125200000.0
2009-04-27 21:05:00,68.76,68.76,68.74,68.74,61200000.0
2009-04-27 21:06:00,68.735,68.735,68.695,68.72,295200000.0
2009-04-27 21:07:00,68.71,68.715,68.7,68.705,132400000.0
2009-04-27 21:08:00,68.705,68.72,68.675,68.72,286800000.0
2009-04-27 21:09:00,68.715,68.725,68.71,68.72,77600000.0
2009-04-27 21:10:00,68.72,68.735,68.705,68.735,163800000.0
2009-04-27 21:11:00,68.745,68.745,68.665,68.715,313700000.0
2009-04-27 21:12:00,68.715,68.75,68.715,68.73,143600000.0
2009-04-27 21:13:00,68.73,68.73,68.705,68.705,71400000.0
2009-04-27 21:14:00,68.71,68.73,68.695,68.73,57400000.0
2009-04-27 21:15:00,68.72,68.74,68.71,68.72,145200000.0
2009-04-27 21:16:00,68.72,68.75,68.72,68.745,145800000.0
2009-04-27 21:17:00,68.74,68.81,68.74,68.81,130400000.0
2009-04-27 21:18:00,68.81,68.82,68.79,68.805,144000000.0
2009-04-27 21:19:00,68.805,68.875,68.8,68.875,171800000.0
2009-04-27 21:20:00,68.87,68.885,68.86,68.88,113000000.0
2009-04-27 21:21:00,68.88,68.885,68.85,68.86,233200000.0
2009-04-27 21:22:00,68.865,68.865,68.845,68.85,87000000.0
2009-04-27 21:23:00,68.845,68.855,68.835,68.845,55400000.0
2009-04-27 21:24:00,68.85,68.875,68.84,68.84,136400000.0
2009-04-27 21:25:00,68.845,68.845,68.81,68.82,196800000.0
2009-04-27 21:26:00,68.825,68.825,68.815,68.82,36200000.0
2009-04-27 21:27:00,68.82,68.82,68.765,68.77,204200000.0
2009-04-27 21:28:00,68.77,68.795,68.755,68.775,141200000.0
2009-04-27 21:29:00,68.775,68.78,68.77,68.775,40600000.0
2009-04-27 21:30:00,68.78,68.78,68.745,68.78,219200000.0
2009-04-27 21:31:00,68.77,68.805,68.765,68.805,180400000.0
2009-04-27 21:32:00,68.8,68.855,68.795,68.825,346800000.0
2009-04-27 21:33:00,68.825,68.85,68.82,68.835,132000000.0
2009-04-27 21:34:00,68.83,68.83,68.8,68.815,124600000.0
2009-04-27 21:35:00,68.835,68.85,68.825,68.835,74400000.0
2009-04-27 21:36:00,68.825,68.87,68.825,68.865,103200000.0
2009-04-27 21:37:00,68.87,68.885,68.81,68.81,111800000.0
2009-04-27 21:38:00,68.815,68.865,68.815,68.86,219800000.0
2009-04-27 21:39:00,68.835,68.84,68.815,68.825,133600000.0
2009-04-27 21:40:00,68.815,68.885,68.81,68.88,145000000.0
2009-04-27 21:41:00,68.885,68.885,68.81,68.865,351200000.0
2009-04-27 21:42:00,68.87,68.875,68.855,68.865,193800000.0
2009-04-27 21:43:00,68.865,68.89,68.865,68.89,148400000.0
2009-04-27 21:44:00,68.895,68.915,68.89,68.91,60200000.0
2009-04-27 21:45:00,68.93,68.985,68.92,68.94,162400000.0
2009-04-27 21:46:00,68.945,68.945,68.905,68.905,104600000.0
2009-04-27 21:47:00,68.91,68.91,68.85,68.87,177400000.0
2009-04-27 21:48:00,68.87,68.89,68.86,68.88,98600000.0
2009-04-27 21:49:00,68.88,68.89,68.87,68.875,63800000.0
2009-04-27 21:50:00,68.87,68.88,68.815,68.865,224800000.0
2009-04-27 21:51:00,68.865,68.88,68.845,68.88,101400000.0
2009-04-27 21:52:00,68.885,68.89,68.83,68.86,155200000.0
2009-04-27 21:53:00,68.86,68.88,68.855,68.86,80600000.0
2009-04-27 21:54:00,68.865,68.89,68.855,68.86,369800000.0
2009-04-27 21:55:00,68.865,68.87,68.845,68.86,86600000.0
2009-04-27 21:56:00,68.855,68.86,68.815,68.815,95000000.0
2009-04-27 21:57:00,68.815,68.815,68.78,68.78,200800000.0
2009-04-27 21:58:00,68.78,68.8,68.755,68.76,248500000.0
2009-04-27 21:59:00,68.755,68.755,68.735,68.735,130400000.0
2009-04-27 22:00:00,68.73,68.765,68.71,68.72,290000000.0
2009-04-27 22:01:00,68.715,68.715,68.67,68.695,219400000.0
2009-04-27 22:02:00,68.7,68.71,68.665,68.685,99400000.0
2009-04-27 22:03:00,68.685,68.745,68.68,68.725,181800000.0
2009-04-27 22:04:00,68.725,68.73,68.67,68.73,154600000.0
2009-04-27 22:05:00,68.725,68.745,68.685,68.745,166800000.0
2009-04-27 22:06:00,68.745,68.78,68.74,68.77,72800000.0
2009-04-27 22:07:00,68.77,68.775,68.755,68.765,59800000.0
2009-04-27 22:08:00,68.76,68.76,68.74,68.745,70600000.0
2009-04-27 22:09:00,68.75,68.755,68.74,68.75,60000000.0
2009-04-27 22:10:00,68.76,68.76,68.755,68.755,6000000.0
2009-04-27 22:11:00,68.76,68.76,68.76,68.76,2000000.0
2009-04-27 22:12:00,68.76,68.76,68.745,68.745,27600000.0
2009-04-27 22:13:00,68.755,68.775,68.75,68.755,95000000.0
2009-04-27 22:14:00,68.755,68.77,68.755,68.77,34000000.0
2009-04-27 22:15:00,68.77,68.815,68.76,68.795,309600000.0
2009-04-27 22:16:00,68.8,68.87,68.8,68.87,274800000.0
2009-04-27 22:17:00,68.875,68.885,68.83,68.845,108200000.0
2009-04-27 22:18:00,68.835,68.84,68.78,68.785,199000000.0
2009-04-27 22:19:00,68.78,68.785,68.765,68.765,23200000.0
2009-04-27 22:20:00,68.77,68.79,68.77,68.785,53400000.0
2009-04-27 22:21:00,68.79,68.8,68.79,68.79,98600000.0
2009-04-27 22:22:00,68.795,68.805,68.795,68.805,22200000.0
2009-04-27 22:23:00,68.805,68.81,68.79,68.79,70800000.0
2009-04-27 22:24:00,68.79,68.805,68.79,68.805,12000000.0
2009-04-27 22:25:00,68.805,68.81,68.805,68.81,13400000.0
2009-04-27 22:26:00,68.815,68.84,68.81,68.835,46600000.0
2009-04-27 22:27:00,68.84,68.84,68.825,68.825,93400000.0
2009-04-27 22:28:00,68.83,68.83,68.815,68.815,23600000.0
2009-04-27 22:29:00,68.815,68.815,68.815,68.815,5800000.0
2009-04-27 22:30:00,68.815,68.815,68.795,68.8,35800000.0
2009-04-27 22:31:00,68.8,68.8,68.795,68.795,19000000.0
2009-04-27 22:32:00,68.795,68.8,68.795,68.795,23000000.0
2009-04-27 22:33:00,68.795,68.795,68.77,68.77,59400000.0
2009-04-27 22:34:00,68.77,68.775,68.75,68.75,31600000.0
2009-04-27 22:35:00,68.75,68.775,68.72,68.755,212200000.0
2009-04-27 22:36:00,68.765,68.8,68.755,68.79,105000000.0
2009-04-27 22:37:00,68.79,68.795,68.79,68.79,27400000.0
2009-04-27 22:38:00,68.79,68.8,68.79,68.8,74800000.0
2009-04-27 22:39:00,68.79,68.8,68.79,68.8,23800000.0
2009-04-27 22:40:00,68.8,68.8,68.78,68.79,67800000.0
2009-04-27 22:41:00,68.785,68.79,68.765,68.77,189600000.0
2009-04-27 22:42:00,68.77,68.78,68.765,68.765,42000000.0
2009-04-27 22:43:00,68.765,68.775,68.765,68.775,8000000.0
2009-04-27 22:44:00,68.739,68.767,68.73,68.73,468800000.0
2009-04-27 22:45:00,68.78,68.795,68.77,68.775,55000000.0
2009-04-27 22:46:00,68.775,68.815,68.755,68.775,319800000.0
2009-04-27 22:47:00,68.775,68.775,68.72,68.735,148800000.0
2009-04-27 22:48:00,68.73,68.73,68.725,68.725,8000000.0
2009-04-27 22:49:00,68.74,68.745,68.715,68.74,116400000.0
2009-04-27 22:50:00,68.745,68.745,68.72,68.725,47200000.0
2009-04-27 22:51:00,68.72,68.735,68.69,68.72,88600000.0
2009-04-27 22:52:00,68.72,68.74,68.72,68.72,60000000.0
2009-04-27 22:53:00,68.725,68.75,68.725,68.75,53400000.0
2009-04-27 22:54:00,68.74,68.745,68.71,68.72,189200000.0
2009-04-27 22:55:00,68.715,68.765,68.705,68.755,111200000.0
2009-04-27 22:56:00,68.77,68.77,68.735,68.735,46800000.0
2009-04-27 22:57:00,68.74,68.755,68.71,68.72,50400000.0
2009-04-27 22:58:00,68.72,68.725,68.66,68.66,162000000.0
2009-04-27 22:59:00,68.675,68.7,68.67,68.695,233400000.0
2009-04-27 23:00:00,68.675,68.68,68.66,68.66,24000000.0
2009-04-27 23:01:00,68.652,68.683,68.608,68.636,466000000.0
2009-04-27 23:02:00,68.605,68.625,68.555,68.575,85600000.0
2009-04-27 23:03:00,68.58,68.61,68.58,68.6,82400000.0
2009-04-27 23:04:00,68.59,68.6,68.59,68.59,28800000.0
2009-04-27 23:05:00,68.605,68.605,68.59,68.59,34200000.0
2009-04-27 23:06:00,68.585,68.585,68.55,68.575,26800000.0
2009-04-27 23:07:00,68.565,68.575,68.56,68.565,38000000.0
2009-04-27 23:08:00,68.565,68.575,68.565,68.57,24600000.0
2009-04-27 23:09:00,68.57,68.57,68.565,68.565,79200000.0
2009-04-27 23:10:00,68.565,68.575,68.56,68.575,28000000.0
2009-04-27 23:11:00,68.575,68.58,68.55,68.56,79600000.0
2009-04-27 23:12:00,68.555,68.58,68.545,68.58,301600000.0
2009-04-27 23:13:00,68.57,68.58,68.57,68.58,42400000.0
2009-04-27 23:14:00,68.585,68.6,68.585,68.59,73400000.0
2009-04-27 23:15:00,68.6,68.625,68.6,68.625,41800000.0
2009-04-27 23:16:00,68.63,68.65,68.605,68.61,105000000.0
2009-04-27 23:17:00,68.62,68.635,68.62,68.635,44000000.0
2009-04-27 23:18:00,68.635,68.635,68.615,68.615,61600000.0
2009-04-27 23:19:00,68.615,68.62,68.605,68.605,25800000.0
2009-04-27 23:20:00,68.605,68.615,68.605,68.605,41800000.0
2009-04-27 23:21:00,68.615,68.63,68.615,68.63,80000000.0
2009-04-27 23:22:00,68.635,68.635,68.625,68.63,80800000.0
2009-04-27 23:23:00,68.63,68.63,68.63,68.63,24000000.0
2009-04-27 23:24:00,68.63,68.63,68.605,68.605,62800000.0
2009-04-27 23:25:00,68.605,68.615,68.57,68.575,165800000.0
2009-04-27 23:26:00,68.575,68.595,68.57,68.595,12400000.0
2009-04-27 23:27:00,68.59,68.6,68.555,68.56,47200000.0
2009-04-27 23:28:00,68.55,68.56,68.545,68.56,37000000.0
2009-04-27 23:29:00,68.555,68.555,68.54,68.54,20200000.0
2009-04-27 23:30:00,68.54,68.55,68.52,68.525,86400000.0
2009-04-27 23:31:00,68.525,68.525,68.52,68.52,89200000.0
2009-04-27 23:32:00,68.52,68.525,68.52,68.525,12600000.0
2009-04-27 23:33:00,68.515,68.515,68.515,68.515,7800000.0
2009-04-27 23:34:00,68.515,68.515,68.515,68.515,37000000.0
2009-04-27 23:35:00,68.525,68.535,68.515,68.515,45200000.0
2009-04-27 23:36:00,68.515,68.525,68.515,68.52,23200000.0
2009-04-27 23:37:00,68.505,68.51,68.48,68.49,146000000.0
2009-04-27 23:38:00,68.49,68.535,68.49,68.52,39800000.0
2009-04-27 23:39:00,68.525,68.525,68.5,68.515,45400000.0
2009-04-27 23:40:00,68.515,68.525,68.495,68.52,128400000.0
2009-04-27 23:41:00,68.52,68.53,68.52,68.53,21600000.0
2009-04-27 23:42:00,68.54,68.55,68.53,68.53,36800000.0
2009-04-27 23:43:00,68.535,68.55,68.52,68.525,140000000.0
2009-04-27 23:44:00,68.525,68.54,68.525,68.53,35800000.0
2009-04-27 23:45:00,68.53,68.54,68.53,68.54,6800000.0
2009-04-27 23:46:00,68.535,68.535,68.535,68.535,2000000.0
2009-04-27 23:47:00,68.502,68.514,68.483,68.512,241200000.0
2009-04-27 23:48:00,68.535,68.535,68.52,68.52,42400000.0
2009-04-27 23:49:00,68.52,68.535,68.515,68.52,150400000.0
2009-04-27 23:50:00,68.515,68.52,68.5,68.52,61600000.0
2009-04-27 23:51:00,68.525,68.525,68.515,68.52,29800000.0
2009-04-27 23:52:00,68.51,68.515,68.485,68.49,138000000.0
2009-04-27 23:53:00,68.49,68.505,68.465,68.475,209200000.0
2009-04-27 23:54:00,68.48,68.48,68.465,68.465,109400000.0
2009-04-27 23:55:00,68.465,68.535,68.465,68.505,158200000.0
2009-04-27 23:56:00,68.5,68.505,68.48,68.505,69600000.0
2009-04-27 23:57:00,68.51,68.53,68.51,68.53,70000000.0
2009-04-27 23:58:00,68.53,68.53,68.52,68.53,50000000.0
2009-04-27 23:59:00,68.53,68.53,68.525,68.53,87600000.0
2009-04-28 00:00:00,68.525,68.525,68.515,68.515,56200000.0
2009-04-28 00:01:00,68.515,68.525,68.515,68.525,29600000.0
2009-04-28 00:02:00,68.53,68.54,68.53,68.54,35200000.0
2009-04-28 00:03:00,68.54,68.575,68.53,68.575,100400000.0
2009-04-28 00:04:00,68.575,68.575,68.57,68.57,28000000.0
2009-04-28 00:05:00,68.57,68.57,68.535,68.56,101600000.0
2009-04-28 00:06:00,68.56,68.56,68.56,68.56,24000000.0
2009-04-28 00:07:00,68.56,68.585,68.56,68.58,149800000.0
2009-04-28 00:08:00,68.575,68.585,68.57,68.58,176800000.0
2009-04-28 00:09:00,68.58,68.585,68.575,68.585,158400000.0
2009-04-28 00:10:00,68.59,68.6,68.58,68.58,124800000.0
2009-04-28 00:11:00,68.575,68.59,68.57,68.575,148200000.0
2009-04-28 00:12:00,68.575,68.58,68.575,68.575,58800000.0
2009-04-28 00:13:00,68.575,68.58,68.575,68.575,32800000.0
2009-04-28 00:14:00,68.575,68.575,68.57,68.575,65600000.0
2009-04-28 00:15:00,68.57,68.575,68.57,68.575,41600000.0
2009-04-28 00:16:00,68.575,68.575,68.57,68.575,58800000.0
2009-04-28 00:17:00,68.57,68.57,68.56,68.56,109200000.0
2009-04-28 00:18:00,68.565,68.58,68.565,68.565,30200000.0
2009-04-28 00:19:00,68.565,68.565,68.54,68.54,88600000.0
2009-04-28 00:20:00,68.54,68.545,68.495,68.495,101800000.0
2009-04-28 00:21:00,68.5,68.53,68.5,68.525,131000000.0
2009-04-28 00:22:00,68.53,68.53,68.52,68.53,16400000.0
2009-04-28 00:23:00,68.535,68.535,68.52,68.53,61200000.0
2009-04-28 00:24:00,68.515,68.515,68.515,68.515,28400000.0
2009-04-28 00:25:00,68.515,68.53,68.515,68.53,54400000.0
2009-04-28 00:26:00,68.525,68.525,68.515,68.52,18600000.0
2009-04-28 00:27:00,68.52,68.535,68.495,68.52,79400000.0
2009-04-28 00:28:00,68.52,68.525,68.505,68.525,75000000.0
2009-04-28 00:29:00,68.525,68.525,68.51,68.51,51200000.0
2009-04-28 00:30:00,68.515,68.515,68.49,68.505,145800000.0
2009-04-28 00:31:00,68.505,68.505,68.495,68.505,28800000.0
2009-04-28 00:32:00,68.495,68.495,68.485,68.495,54000000.0
2009-04-28 00:33:00,68.49,68.49,68.455,68.455,117200000.0
2009-04-28 00:34:00,68.47,68.47,68.435,68.435,373000000.0
2009-04-28 00:35:00,68.445,68.455,68.425,68.435,107600000.0
2009-04-28 00:36:00,68.435,68.435,68.425,68.425,35800000.0
2009-04-28 00:37:00,68.43,68.435,68.375,68.385,303400000.0
2009-04-28 00:38:00,68.385,68.385,68.315,68.33,277800000.0
2009-04-28 00:39:00,68.33,68.33,68.285,68.305,270000000.0
2009-04-28 00:40:00,68.305,68.31,68.215,68.22,407400000.0
2009-04-28 00:41:00,68.21,68.23,68.19,68.205,423000000.0
2009-04-28 00:42:00,68.215,68.215,68.18,68.205,421000000.0
2009-04-28 00:43:00,68.205,68.27,68.195,68.245,330000000.0
2009-04-28 00:44:00,68.245,68.285,68.245,68.285,158000000.0
2009-04-28 00:45:00,68.28,68.29,68.28,68.29,90800000.0
2009-04-28 00:46:00,68.3,68.31,68.295,68.3,39600000.0
2009-04-28 00:47:00,68.295,68.3,68.235,68.25,195800000.0
2009-04-28 00:48:00,68.255,68.26,68.215,68.215,287400000.0
2009-04-28 00:49:00,68.215,68.225,68.2,68.21,363000000.0
2009-04-28 00:50:00,68.21,68.225,68.205,68.215,170600000.0
2009-04-28 00:51:00,68.22,68.225,68.205,68.22,140400000.0
2009-04-28 00:52:00,68.22,68.22,68.19,68.2,130600000.0
2009-04-28 00:53:00,68.2,68.22,68.195,68.22,174600000.0
2009-04-28 00:54:00,68.23,68.265,68.22,68.235,229400000.0
2009-04-28 00:55:00,68.24,68.25,68.235,68.25,53200000.0
2009-04-28 00:56:00,68.25,68.25,68.24,68.245,28800000.0
2009-04-28 00:57:00,68.24,68.24,68.185,68.195,327000000.0
2009-04-28 00:58:00,68.195,68.21,68.19,68.21,48800000.0
2009-04-28 00:59:00,68.2,68.235,68.2,68.235,36800000.0
2009-04-28 01:00:00,68.25,68.285,68.235,68.27,184600000.0
2009-04-28 01:01:00,68.27,68.28,68.255,68.28,108800000.0
2009-04-28 01:02:00,68.28,68.28,68.255,68.255,124400000.0
2009-04-28 01:03:00,68.25,68.255,68.235,68.235,201000000.0
2009-04-28 01:04:00,68.235,68.24,68.22,68.23,257200000.0
2009-04-28 01:05:00,68.23,68.31,68.23,68.265,378200000.0
2009-04-28 01:06:00,68.27,68.29,68.26,68.27,174400000.0
2009-04-28 01:07:00,68.265,68.275,68.255,68.27,183200000.0
2009-04-28 01:08:00,68.285,68.285,68.26,68.265,97400000.0
2009-04-28 01:09:00,68.27,68.275,68.26,68.27,69400000.0
2009-04-28 01:10:00,68.27,68.28,68.255,68.26,92600000.0
2009-04-28 01:11:00,68.26,68.27,68.255,68.27,158600000.0
2009-04-28 01:12:00,68.27,68.28,68.25,68.28,197000000.0
2009-04-28 01:13:00,68.27,68.28,68.21,68.255,488800000.0
2009-04-28 01:14:00,68.24,68.275,68.235,68.24,405400000.0
2009-04-28 01:15:00,68.24,68.25,68.185,68.23,423200000.0
2009-04-28 01:16:00,68.23,68.25,68.23,68.23,152400000.0
2009-04-28 01:17:00,68.23,68.27,68.23,68.27,201400000.0
2009-04-28 01:18:00,68.275,68.285,68.24,68.265,118000000.0
2009-04-28 01:19:00,68.265,68.275,68.175,68.19,435600000.0
2009-04-28 01:20:00,68.19,68.19,68.17,68.175,260800000.0
2009-04-28 01:21:00,68.195,68.24,68.185,68.21,309400000.0
2009-04-28 01:22:00,68.21,68.22,68.17,68.185,243400000.0
2009-04-28 01:23:00,68.175,68.175,68.115,68.115,263000000.0
2009-04-28 01:24:00,68.115,68.155,68.1,68.155,423600000.0
2009-04-28 01:25:00,68.145,68.155,68.125,68.13,217200000.0
2009-04-28 01:26:00,68.13,68.13,68.095,68.105,410800000.0
2009-04-28 01:27:00,68.105,68.11,68.08,68.085,311400000.0
2009-04-28 01:28:00,68.085,68.085,68.065,68.065,327600000.0
2009-04-28 01:29:00,68.065,68.075,68.06,68.065,211200000.0
2009-04-28 01:30:00,68.075,68.085,68.065,68.075,148800000.0
2009-04-28 01:31:00,68.06,68.075,68.045,68.05,284800000.0
2009-04-28 01:32:00,68.05,68.05,67.995,68.005,348000000.0
2009-04-28 01:33:00,68.005,68.01,67.99,68.005,180800000.0
2009-04-28 01:34:00,68.02,68.025,67.975,67.98,360200000.0
2009-04-28 01:35:00,67.98,68.025,67.955,68.025,665999999.0
2009-04-28 01:36:00,68.03,68.08,68.015,68.045,342400000.0
2009-04-28 01:37:00,68.05,68.08,68.05,68.075,267400000.0
2009-04-28 01:38:00,68.07,68.135,68.065,68.135,149200000.0
2009-04-28 01:39:00,68.14,68.145,68.1,68.1,263200000.0
2009-04-28 01:40:00,68.1,68.145,68.1,68.135,222800000.0
2009-04-28 01:41:00,68.135,68.165,68.12,68.12,238600000.0
2009-04-28 01:42:00,68.135,68.15,68.125,68.135,223200000.0
2009-04-28 01:43:00,68.135,68.14,68.13,68.135,145600000.0
2009-04-28 01:44:00,68.13,68.135,68.13,68.13,103600000.0
2009-04-28 01:45:00,68.13,68.135,68.13,68.135,40400000.0
2009-04-28 01:46:00,68.145,68.165,68.13,68.145,170600000.0
2009-04-28 01:47:00,68.145,68.195,68.125,68.195,266200000.0
2009-04-28 01:48:00,68.195,68.195,68.15,68.17,331800000.0
2009-04-28 01:49:00,68.18,68.185,68.17,68.185,105800000.0
2009-04-28 01:50:00,68.185,68.195,68.18,68.18,114600000.0
2009-04-28 01:51:00,68.185,68.22,68.185,68.22,190200000.0
2009-04-28 01:52:00,68.225,68.225,68.195,68.205,261400000.0
2009-04-28 01:53:00,68.21,68.21,68.145,68.15,208200000.0
2009-04-28 01:54:00,68.15,68.15,68.085,68.095,338000000.0
2009-04-28 01:55:00,68.095,68.105,68.075,68.1,177600000.0
2009-04-28 01:56:00,68.095,68.095,68.05,68.07,173200000.0
2009-04-28 01:57:00,68.07,68.08,68.04,68.045,172000000.0
2009-04-28 01:58:00,68.035,68.055,68.03,68.055,193000000.0
2009-04-28 01:59:00,68.055,68.08,68.055,68.08,286000000.0
2009-04-28 02:00:00,68.07,68.1,68.055,68.1,130200000.0
2009-04-28 02:01:00,68.1,68.1,68.1,68.1,19000000.0
2009-04-28 02:02:00,68.1,68.1,68.08,68.09,57300000.0
2009-04-28 02:03:00,68.09,68.09,68.05,68.06,91000000.0
2009-04-28 02:04:00,68.06,68.07,68.01,68.01,223000000.0
2009-04-28 02:05:00,68.01,68.025,67.995,68.015,443800000.0
2009-04-28 02:06:00,68.02,68.065,68.01,68.055,308000000.0
2009-04-28 02:07:00,68.05,68.06,68.0,68.005,226800000.0
2009-04-28 02:08:00,68.005,68.035,67.99,68.015,312400000.0
2009-04-28 02:09:00,68.02,68.07,68.015,68.035,350800000.0
2009-04-28 02:10:00,68.04,68.1,68.035,68.095,247400000.0
2009-04-28 02:11:00,68.105,68.105,68.035,68.065,455800000.0
2009-04-28 02:12:00,68.065,68.09,68.065,68.08,287600000.0
2009-04-28 02:13:00,68.085,68.12,68.085,68.115,295000000.0
2009-04-28 02:14:00,68.115,68.12,68.065,68.07,378600000.0
2009-04-28 02:15:00,68.065,68.075,68.02,68.035,303200000.0
2009-04-28 02:16:00,68.03,68.03,67.99,68.02,279400000.0
2009-04-28 02:17:00,68.02,68.04,68.01,68.04,153000000.0
2009-04-28 02:18:00,68.04,68.05,67.995,68.005,449600000.0
2009-04-28 02:19:00,68.0,68.045,67.985,68.045,347200000.0
2009-04-28 02:20:00,68.04,68.04,68.005,68.025,354600000.0
2009-04-28 02:21:00,68.02,68.04,68.015,68.03,307400000.0
2009-04-28 02:22:00,68.03,68.035,67.99,67.995,325400000.0
2009-04-28 02:23:00,67.995,68.0,67.955,67.96,343400000.0
2009-04-28 02:24:00,67.97,68.045,67.965,68.045,292200000.0
2009-04-28 02:25:00,68.045,68.07,68.01,68.04,336200000.0
2009-04-28 02:26:00,68.04,68.055,68.04,68.055,182800000.0
2009-04-28 02:27:00,68.05,68.05,68.0,68.005,201000000.0
2009-04-28 02:28:00,68.0,68.005,67.93,67.975,320400000.0
2009-04-28 02:29:00,67.975,67.99,67.965,67.97,272600000.0
2009-04-28 02:30:00,67.97,68.0,67.97,67.985,190200000.0
2009-04-28 02:31:00,67.99,68.035,67.985,68.005,239800000.0
2009-04-28 02:32:00,68.005,68.055,68.005,68.03,322800000.0
2009-04-28 02:33:00,68.03,68.075,68.03,68.075,179000000.0
2009-04-28 02:34:00,68.08,68.13,68.06,68.13,414000000.0
2009-04-28 02:35:00,68.13,68.13,68.105,68.13,238600000.0
2009-04-28 02:36:00,68.135,68.18,68.135,68.18,253200000.0
2009-04-28 02:37:00,68.185,68.19,68.16,68.175,503800000.0
2009-04-28 02:38:00,68.175,68.21,68.165,68.21,418400000.0
2009-04-28 02:39:00,68.21,68.275,68.21,68.215,647000000.0
2009-04-28 02:40:00,68.21,68.235,68.19,68.21,461200000.0
2009-04-28 02:41:00,68.21,68.21,68.19,68.19,194000000.0
2009-04-28 02:42:00,68.19,68.19,68.17,68.18,110200000.0
2009-04-28 02:43:00,68.18,68.185,68.15,68.15,164400000.0
2009-04-28 02:44:00,68.155,68.165,68.145,68.165,138800000.0
2009-04-28 02:45:00,68.16,68.16,68.1,68.13,326600000.0
2009-04-28 02:46:00,68.13,68.145,68.1,68.145,310600000.0
2009-04-28 02:47:00,68.145,68.16,68.14,68.155,167200000.0
2009-04-28 02:48:00,68.155,68.16,68.145,68.15,104000000.0
2009-04-28 02:49:00,68.15,68.17,68.145,68.165,98000000.0
2009-04-28 02:50:00,68.175,68.195,68.17,68.18,81400000.0
2009-04-28 02:51:00,68.18,68.21,68.18,68.21,167800000.0
2009-04-28 02:52:00,68.215,68.235,68.215,68.22,145200000.0
2009-04-28 02:53:00,68.22,68.235,68.205,68.225,276000000.0
2009-04-28 02:54:00,68.225,68.225,68.16,68.19,458800000.0
2009-04-28 02:55:00,68.19,68.21,68.18,68.19,334200000.0
2009-04-28 02:56:00,68.195,68.22,68.19,68.195,262800000.0
2009-04-28 02:57:00,68.19,68.21,68.17,68.2,396200000.0
2009-04-28 02:58:00,68.195,68.205,68.145,68.15,415800000.0
2009-04-28 02:59:00,68.155,68.155,68.125,68.145,269600000.0
2009-04-28 03:00:00,68.14,68.205,68.13,68.165,513600000.0
2009-04-28 03:01:00,68.165,68.17,68.155,68.165,212400000.0
2009-04-28 03:02:00,68.165,68.17,68.14,68.17,172800000.0
2009-04-28 03:03:00,68.17,68.21,68.17,68.195,306600000.0
2009-04-28 03:04:00,68.19,68.205,68.19,68.2,152600000.0
2009-04-28 03:05:00,68.195,68.235,68.19,68.22,183600000.0
2009-04-28 03:06:00,68.22,68.285,68.21,68.235,488800000.0
2009-04-28 03:07:00,68.23,68.24,68.165,68.205,361400000.0
2009-04-28 03:08:00,68.205,68.255,68.2,68.245,250000000.0
2009-04-28 03:09:00,68.255,68.265,68.21,68.245,380200000.0
2009-04-28 03:10:00,68.245,68.27,68.245,68.255,197000000.0
2009-04-28 03:11:00,68.26,68.265,68.22,68.225,244000000.0
2009-04-28 03:12:00,68.225,68.25,68.22,68.25,170400000.0
2009-04-28 03:13:00,68.25,68.255,68.225,68.255,201600000.0
2009-04-28 03:14:00,68.24,68.255,68.21,68.21,232200000.0
2009-04-28 03:15:00,68.21,68.23,68.18,68.185,291000000.0
2009-04-28 03:16:00,68.185,68.2,68.16,68.2,304000000.0
2009-04-28 03:17:00,68.2,68.2,68.175,68.175,163600000.0
2009-04-28 03:18:00,68.18,68.18,68.165,68.165,118200000.0
2009-04-28 03:19:00,68.165,68.17,68.145,68.165,225000000.0
2009-04-28 03:20:00,68.16,68.175,68.15,68.165,197800000.0
2009-04-28 03:21:00,68.165,68.195,68.165,68.19,194400000.0
2009-04-28 03:22:00,68.19,68.19,68.135,68.14,208600000.0
2009-04-28 03:23:00,68.13,68.135,68.105,68.12,259800000.0
2009-04-28 03:24:00,68.115,68.12,68.11,68.115,250600000.0
2009-04-28 03:25:00,68.11,68.11,68.065,68.075,242000000.0
2009-04-28 03:26:00,68.07,68.085,68.065,68.075,282400000.0
2009-04-28 03:27:00,68.08,68.15,68.08,68.125,432800000.0
2009-04-28 03:28:00,68.125,68.15,68.115,68.125,238600000.0
2009-04-28 03:29:00,68.125,68.17,68.125,68.165,242400000.0
2009-04-28 03:30:00,68.16,68.16,68.135,68.135,242800000.0
2009-04-28 03:31:00,68.14,68.145,68.14,68.145,30800000.0
2009-04-28 03:32:00,68.145,68.145,68.135,68.14,76000000.0
2009-04-28 03:33:00,68.14,68.15,68.13,68.13,123200000.0
2009-04-28 03:34:00,68.13,68.145,68.105,68.13,357000000.0
2009-04-28 03:35:00,68.125,68.14,68.105,68.13,401800000.0
2009-04-28 03:36:00,68.13,68.13,68.105,68.105,121800000.0
2009-04-28 03:37:00,68.11,68.115,68.07,68.075,222600000.0
2009-04-28 03:38:00,68.075,68.085,68.075,68.085,68400000.0
2009-04-28 03:39:00,68.085,68.135,68.085,68.115,247400000.0
2009-04-28 03:40:00,68.12,68.135,68.12,68.13,90400000.0
2009-04-28 03:41:00,68.125,68.155,68.115,68.15,445000000.0
2009-04-28 03:42:00,68.15,68.155,68.12,68.145,404200000.0
2009-04-28 03:43:00,68.155,68.17,68.14,68.15,371000000.0
2009-04-28 03:44:00,68.145,68.195,68.14,68.195,190000000.0
2009-04-28 03:45:00,68.185,68.22,68.175,68.22,215400000.0
2009-04-28 03:46:00,68.22,68.22,68.155,68.17,193600000.0
2009-04-28 03:47:00,68.17,68.225,68.17,68.215,221600000.0
2009-04-28 03:48:00,68.215,68.215,68.185,68.185,193400000.0
2009-04-28 03:49:00,68.18,68.195,68.18,68.195,265000000.0
2009-04-28 03:50:00,68.195,68.205,68.18,68.195,260800000.0
2009-04-28 03:51:00,68.195,68.195,68.18,68.18,215600000.0
2009-04-28 03:52:00,68.185,68.19,68.18,68.19,116000000.0
2009-04-28 03:53:00,68.19,68.21,68.19,68.21,219600000.0
2009-04-28 03:54:00,68.225,68.25,68.215,68.22,454599999.0
2009-04-28 03:55:00,68.215,68.22,68.205,68.205,197399999.0
2009-04-28 03:56:00,68.21,68.23,68.21,68.23,195000000.0
2009-04-28 03:57:00,68.225,68.26,68.225,68.255,261600000.0
2009-04-28 03:58:00,68.255,68.265,68.235,68.24,198200000.0
2009-04-28 03:59:00,68.24,68.25,68.23,68.23,275200000.0
2009-04-28 04:00:00,68.235,68.25,68.23,68.23,280000000.0
2009-04-28 04:01:00,68.23,68.25,68.225,68.23,268799999.0
2009-04-28 04:02:00,68.235,68.235,68.2,68.215,345400000.0
2009-04-28 04:03:00,68.215,68.25,68.215,68.245,320800000.0
2009-04-28 04:04:00,68.24,68.28,68.24,68.25,455599999.0
2009-04-28 04:05:00,68.25,68.27,68.225,68.235,274000000.0
2009-04-28 04:06:00,68.235,68.245,68.2,68.2,354400000.0
2009-04-28 04:07:00,68.2,68.205,68.18,68.18,174200000.0
2009-04-28 04:08:00,68.185,68.185,68.125,68.13,353600000.0
2009-04-28 04:09:00,68.125,68.16,68.12,68.13,242800000.0
2009-04-28 04:10:00,68.135,68.145,68.135,68.14,130000000.0
2009-04-28 04:11:00,68.145,68.145,68.115,68.13,615399999.0
2009-04-28 04:12:00,68.135,68.15,68.13,68.145,223600000.0
2009-04-28 04:13:00,68.145,68.165,68.145,68.165,79200000.0
2009-04-28 04:14:00,68.17,68.19,68.165,68.19,68000000.0
2009-04-28 04:15:00,68.19,68.2,68.165,68.165,257000000.0
2009-04-28 04:16:00,68.17,68.17,68.12,68.12,371800000.0
2009-04-28 04:17:00,68.12,68.135,68.115,68.12,212400000.0
2009-04-28 04:18:00,68.12,68.125,68.095,68.12,176599999.0
2009-04-28 04:19:00,68.125,68.14,68.105,68.14,316400000.0
2009-04-28 04:20:00,68.145,68.145,68.13,68.13,155800000.0
2009-04-28 04:21:00,68.135,68.135,68.125,68.125,72400000.0
2009-04-28 04:22:00,68.125,68.15,68.12,68.125,239800000.0
2009-04-28 04:23:00,68.125,68.135,68.1,68.125,209400000.0
2009-04-28 04:24:00,68.125,68.13,68.12,68.13,76800000.0
2009-04-28 04:25:00,68.13,68.15,68.125,68.135,450400000.0
2009-04-28 04:26:00,68.13,68.13,68.03,68.04,391000000.0
2009-04-28 04:27:00,68.03,68.05,68.025,68.025,378600000.0
2009-04-28 04:28:00,68.03,68.05,68.015,68.05,203200000.0
2009-04-28 04:29:00,68.05,68.05,68.0,68.005,332000000.0
2009-04-28 04:30:00,68.005,68.035,68.0,68.025,338600000.0
2009-04-28 04:31:00,68.025,68.025,67.945,67.96,430800000.0
2009-04-28 04:32:00,67.97,68.0,67.94,67.94,197400000.0
2009-04-28 04:33:00,67.945,67.955,67.93,67.955,215000000.0
2009-04-28 04:34:00,67.94,67.95,67.925,67.945,126800000.0
2009-04-28 04:35:00,67.945,67.945,67.9,67.935,308200000.0
2009-04-28 04:36:00,67.935,67.935,67.88,67.89,248800000.0
2009-04-28 04:37:00,67.88,67.89,67.855,67.875,331400000.0
2009-04-28 04:38:00,67.87,67.89,67.86,67.885,345400000.0
2009-04-28 04:39:00,67.88,67.905,67.875,67.885,226600000.0
2009-04-28 04:40:00,67.885,67.91,67.875,67.89,284400000.0
2009-04-28 04:41:00,67.89,67.89,67.83,67.84,571400000.0
2009-04-28 04:42:00,67.84,67.855,67.835,67.855,230200000.0
2009-04-28 04:43:00,67.855,67.86,67.83,67.83,297200000.0
2009-04-28 04:44:00,67.82,67.82,67.805,67.82,439400000.0
2009-04-28 04:45:00,67.825,67.845,67.81,67.83,456200000.0
2009-04-28 04:46:00,67.83,67.845,67.83,67.84,137600000.0
2009-04-28 04:47:00,67.84,67.865,67.84,67.86,172600000.0
2009-04-28 04:48:00,67.86,67.895,67.85,67.89,420200000.0
2009-04-28 04:49:00,67.88,67.885,67.855,67.855,255800000.0
2009-04-28 04:50:00,67.855,67.86,67.845,67.86,211200000.0
2009-04-28 04:51:00,67.895,67.915,67.895,67.895,305800000.0
2009-04-28 04:52:00,67.9,67.92,67.895,67.915,90400000.0
2009-04-28 04:53:00,67.92,67.92,67.865,67.87,302800000.0
2009-04-28 04:54:00,67.88,67.88,67.87,67.875,216800000.0
2009-04-28 04:55:00,67.87,67.875,67.845,67.86,225600000.0
2009-04-28 04:56:00,67.87,67.87,67.81,67.81,364400000.0
2009-04-28 04:57:00,67.805,67.81,67.79,67.795,217600000.0
2009-04-28 04:58:00,67.795,67.805,67.76,67.795,441400000.0
2009-04-28 04:59:00,67.805,67.815,67.795,67.805,411200000.0
2009-04-28 05:00:00,67.8,67.805,67.765,67.765,265800000.0
2009-04-28 05:01:00,67.77,67.78,67.745,67.76,235600000.0
2009-04-28 05:02:00,67.76,67.76,67.71,67.715,383400000.0
2009-04-28 05:03:00,67.715,67.765,67.71,67.76,115600000.0
2009-04-28 05:04:00,67.745,67.77,67.735,67.765,182000000.0
2009-04-28 05:05:00,67.775,67.805,67.765,67.77,272600000.0
2009-04-28 05:06:00,67.765,67.77,67.735,67.755,467200000.0
2009-04-28 05:07:00,67.76,67.765,67.755,67.765,80000000.0
2009-04-28 05:08:00,67.76,67.76,67.695,67.695,449399997.0
2009-04-28 05:09:00,67.695,67.725,67.67,67.725,490800000.0
2009-04-28 05:10:00,67.725,67.73,67.685,67.685,422399999.0
2009-04-28 05:11:00,67.69,67.705,67.67,67.695,401500000.0
2009-04-28 05:12:00,67.685,67.69,67.67,67.685,475200000.0
2009-04-28 05:13:00,67.68,67.705,67.675,67.7,252900000.0
2009-04-28 05:14:00,67.69,67.7,67.685,67.695,236000000.0
2009-04-28 05:15:00,67.7,67.72,67.69,67.72,472800000.0
2009-04-28 05:16:00,67.715,67.73,67.71,67.715,278400000.0
2009-04-28 05:17:00,67.715,67.715,67.69,67.69,234800000.0
2009-04-28 05:18:00,67.69,67.705,67.655,67.67,585200000.0
2009-04-28 05:19:00,67.665,67.68,67.605,67.635,475200000.0
2009-04-28 05:20:00,67.635,67.645,67.595,67.615,440600000.0
2009-04-28 05:21:00,67.595,67.62,67.595,67.605,428900000.0
2009-04-28 05:22:00,67.61,67.615,67.59,67.615,411400000.0
2009-04-28 05:23:00,67.615,67.615,67.585,67.61,321800000.0
2009-04-28 05:24:00,67.615,67.66,67.615,67.655,180800000.0
2009-04-28 05:25:00,67.655,67.67,67.635,67.635,301200000.0
2009-04-28 05:26:00,67.63,67.65,67.625,67.64,189000000.0
2009-04-28 05:27:00,67.64,67.65,67.615,67.65,416199999.0
2009-04-28 05:28:00,67.64,67.66,67.625,67.64,328000000.0
2009-04-28 05:29:00,67.64,67.68,67.625,67.66,411800000.0
2009-04-28 05:30:00,67.665,67.69,67.635,67.69,532599999.0
2009-04-28 05:31:00,67.69,67.7,67.65,67.675,374200000.0
2009-04-28 05:32:00,67.68,67.7,67.67,67.695,285400000.0
2009-04-28 05:33:00,67.69,67.72,67.69,67.715,230400000.0
2009-04-28 05:34:00,67.715,67.74,67.7,67.72,307800000.0
2009-04-28 05:35:00,67.725,67.75,67.715,67.715,385200000.0
2009-04-28 05:36:00,67.715,67.76,67.715,67.76,315400000.0
2009-04-28 05:37:00,67.765,67.805,67.755,67.785,552600000.0
2009-04-28 05:38:00,67.805,67.805,67.72,67.72,580800000.0
2009-04-28 05:39:00,67.73,67.74,67.725,67.735,147600000.0
2009-04-28 05:40:00,67.74,67.75,67.73,67.735,128400000.0
2009-04-28 05:41:00,67.74,67.76,67.735,67.75,159000000.0
2009-04-28 05:42:00,67.74,67.75,67.74,67.75,75200000.0
2009-04-28 05:43:00,67.75,67.785,67.745,67.785,197800000.0
2009-04-28 05:44:00,67.785,67.85,67.785,67.845,386000000.0
2009-04-28 05:45:00,67.85,67.865,67.825,67.83,408400000.0
2009-04-28 05:46:00,67.83,67.83,67.75,67.75,326200000.0
2009-04-28 05:47:00,67.755,67.815,67.745,67.8,307500000.0
2009-04-28 05:48:00,67.795,67.825,67.79,67.815,531000000.0
2009-04-28 05:49:00,67.815,67.815,67.785,67.79,269800000.0
2009-04-28 05:50:00,67.8,67.8,67.765,67.77,263600000.0
2009-04-28 05:51:00,67.77,67.81,67.77,67.785,484000000.0
2009-04-28 05:52:00,67.785,67.815,67.775,67.785,396400000.0
2009-04-28 05:53:00,67.795,67.8,67.78,67.79,449600000.0
2009-04-28 05:54:00,67.79,67.805,67.78,67.785,180000000.0
2009-04-28 05:55:00,67.785,67.805,67.78,67.8,322400000.0
2009-04-28 05:56:00,67.805,67.81,67.79,67.81,288800000.0
2009-04-28 05:57:00,67.81,67.815,67.785,67.81,408800000.0
2009-04-28 05:58:00,67.805,67.805,67.795,67.795,34200000.0
2009-04-28 05:59:00,67.8,67.865,67.8,67.86,315400000.0
2009-04-28 06:00:00,67.86,67.86,67.825,67.835,313600000.0
2009-04-28 06:01:00,67.84,67.84,67.72,67.73,656399999.0
2009-04-28 06:02:00,67.725,67.735,67.69,67.72,430999999.0
2009-04-28 06:03:00,67.72,67.74,67.715,67.74,334600000.0
2009-04-28 06:04:00,67.74,67.745,67.725,67.735,125000000.0
2009-04-28 06:05:00,67.73,67.735,67.665,67.68,441000000.0
2009-04-28 06:06:00,67.68,67.695,67.655,67.655,448600000.0
2009-04-28 06:07:00,67.655,67.655,67.61,67.61,479400000.0
2009-04-28 06:08:00,67.61,67.61,67.565,67.575,554199999.0
2009-04-28 06:09:00,67.58,67.58,67.55,67.555,593999999.0
2009-04-28 06:10:00,67.555,67.555,67.5,67.51,512200000.0
2009-04-28 06:11:00,67.51,67.51,67.43,67.445,748399998.0
2009-04-28 06:12:00,67.445,67.465,67.43,67.435,321999999.0
2009-04-28 06:13:00,67.435,67.435,67.405,67.415,325800000.0
2009-04-28 06:14:00,67.415,67.45,67.38,67.445,733000000.0
2009-04-28 06:15:00,67.44,67.445,67.365,67.4,547400000.0
2009-04-28 06:16:00,67.395,67.405,67.325,67.345,508800000.0
2009-04-28 06:17:00,67.335,67.35,67.31,67.32,673399998.0
2009-04-28 06:18:00,67.32,67.32,67.295,67.305,486400000.0
2009-04-28 06:19:00,67.305,67.37,67.305,67.36,378600000.0
2009-04-28 06:20:00,67.365,67.365,67.34,67.355,257800000.0
2009-04-28 06:21:00,67.35,67.385,67.345,67.36,424400000.0
2009-04-28 06:22:00,67.36,67.36,67.3,67.31,538200000.0
2009-04-28 06:23:00,67.315,67.36,67.315,67.345,163800000.0
2009-04-28 06:24:00,67.345,67.345,67.28,67.285,268800000.0
2009-04-28 06:25:00,67.28,67.29,67.255,67.285,501200000.0
2009-04-28 06:26:00,67.275,67.3,67.265,67.285,652200000.0
2009-04-28 06:27:00,67.285,67.29,67.18,67.225,795600000.0
2009-04-28 06:28:00,67.225,67.26,67.22,67.235,893200000.0
2009-04-28 06:29:00,67.235,67.285,67.215,67.255,491600000.0
2009-04-28 06:30:00,67.25,67.28,67.23,67.23,777400000.0
2009-04-28 06:31:00,67.225,67.28,67.195,67.275,708600000.0
2009-04-28 06:32:00,67.275,67.29,67.255,67.255,674000000.0
2009-04-28 06:33:00,67.25,67.26,67.22,67.23,799600000.0
2009-04-28 06:34:00,67.235,67.235,67.19,67.21,521800000.0
2009-04-28 06:35:00,67.22,67.24,67.21,67.215,378200000.0
2009-04-28 06:36:00,67.22,67.245,67.22,67.24,308400000.0
2009-04-28 06:37:00,67.245,67.275,67.235,67.24,547400000.0
2009-04-28 06:38:00,67.24,67.24,67.21,67.24,549800000.0
2009-04-28 06:39:00,67.24,67.25,67.225,67.24,328600000.0
2009-04-28 06:40:00,67.24,67.29,67.235,67.29,358600000.0
2009-04-28 06:41:00,67.29,67.295,67.245,67.26,512399999.0
2009-04-28 06:42:00,67.26,67.27,67.24,67.25,454600000.0
2009-04-28 06:43:00,67.25,67.26,67.245,67.25,182600000.0
2009-04-28 06:44:00,67.25,67.305,67.25,67.295,414400000.0
2009-04-28 06:45:00,67.295,67.325,67.27,67.315,594400000.0
2009-04-28 06:46:00,67.315,67.355,67.305,67.32,379600000.0
2009-04-28 06:47:00,67.31,67.345,67.3,67.345,558400000.0
2009-04-28 06:48:00,67.35,67.355,67.325,67.34,435600000.0
2009-04-28 06:49:00,67.35,67.35,67.275,67.28,650000000.0
2009-04-28 06:50:00,67.275,67.28,67.25,67.265,398000000.0
2009-04-28 06:51:00,67.27,67.29,67.26,67.275,271600001.0
2009-04-28 06:52:00,67.28,67.285,67.245,67.255,485200001.0
2009-04-28 06:53:00,67.26,67.27,67.25,67.26,269400000.0
2009-04-28 06:54:00,67.26,67.265,67.245,67.245,377600000.0
2009-04-28 06:55:00,67.245,67.265,67.245,67.245,257600000.0
2009-04-28 06:56:00,67.255,67.255,67.22,67.245,466200000.0
2009-04-28 06:57:00,67.25,67.295,67.235,67.295,445400000.0
2009-04-28 06:58:00,67.29,67.295,67.265,67.27,330400000.0
2009-04-28 06:59:00,67.275,67.29,67.275,67.275,257400000.0
2009-04-28 07:00:00,67.27,67.29,67.27,67.285,166600000.0
2009-04-28 07:01:00,67.295,67.39,67.295,67.37,317600000.0
2009-04-28 07:02:00,67.37,67.405,67.37,67.395,397800000.0
2009-04-28 07:03:00,67.395,67.42,67.395,67.395,309400000.0
2009-04-28 07:04:00,67.395,67.41,67.38,67.41,384000002.0
2009-04-28 07:05:00,67.405,67.44,67.39,67.425,431200000.0
2009-04-28 07:06:00,67.42,67.445,67.4,67.44,525800000.0
2009-04-28 07:07:00,67.445,67.46,67.425,67.43,492800000.0
2009-04-28 07:08:00,67.425,67.46,67.415,67.44,566200000.0
2009-04-28 07:09:00,67.435,67.44,67.39,67.41,686199999.0
2009-04-28 07:10:00,67.415,67.43,67.41,67.41,484400000.0
2009-04-28 07:11:00,67.42,67.43,67.41,67.43,487600000.0
2009-04-28 07:12:00,67.435,67.435,67.425,67.43,390400000.0
2009-04-28 07:13:00,67.43,67.46,67.42,67.44,509000000.0
2009-04-28 07:14:00,67.44,67.46,67.425,67.46,245400000.0
2009-04-28 07:15:00,67.46,67.485,67.455,67.485,261000000.0
2009-04-28 07:16:00,67.49,67.55,67.48,67.525,787800001.0
2009-04-28 07:17:00,67.52,67.52,67.465,67.51,601799999.0
2009-04-28 07:18:00,67.51,67.53,67.51,67.51,256600000.0
2009-04-28 07:19:00,67.51,67.54,67.51,67.535,397800000.0
2009-04-28 07:20:00,67.535,67.535,67.495,67.5,310800000.0
2009-04-28 07:21:00,67.5,67.51,67.49,67.505,234400000.0
2009-04-28 07:22:00,67.505,67.57,67.505,67.57,263200000.0
2009-04-28 07:23:00,67.57,67.595,67.565,67.58,397400000.0
2009-04-28 07:24:00,67.58,67.59,67.51,67.515,539600001.0
2009-04-28 07:25:00,67.53,67.575,67.53,67.56,839400000.0
2009-04-28 07:26:00,67.56,67.565,67.505,67.52,579600000.0
2009-04-28 07:27:00,67.525,67.55,67.52,67.55,287800000.0
2009-04-28 07:28:00,67.55,67.57,67.5,67.55,370600000.0
2009-04-28 07:29:00,67.55,67.57,67.54,67.555,341400002.0
2009-04-28 07:30:00,67.555,67.555,67.445,67.485,662000000.0
2009-04-28 07:31:00,67.49,67.51,67.47,67.495,376800000.0
2009-04-28 07:32:00,67.5,67.505,67.47,67.475,248800000.0
2009-04-28 07:33:00,67.485,67.495,67.48,67.485,237800000.0
2009-04-28 07:34:00,67.485,67.5,67.465,67.465,313399999.0
2009-04-28 07:35:00,67.475,67.48,67.455,67.465,373000000.0
2009-04-28 07:36:00,67.47,67.505,67.47,67.505,139800000.0
2009-04-28 07:37:00,67.49,67.515,67.49,67.5,209600000.0
2009-04-28 07:38:00,67.495,67.495,67.475,67.475,236600000.0
2009-04-28 07:39:00,67.48,67.49,67.45,67.455,344600000.0
2009-04-28 07:40:00,67.455,67.455,67.435,67.435,389800001.0
2009-04-28 07:41:00,67.44,67.445,67.425,67.425,417800000.0
2009-04-28 07:42:00,67.42,67.43,67.395,67.41,339800000.0
2009-04-28 07:43:00,67.405,67.415,67.375,67.39,386600000.0
2009-04-28 07:44:00,67.39,67.485,67.385,67.445,576600000.0
2009-04-28 07:45:00,67.455,67.48,67.455,67.47,454400000.0
2009-04-28 07:46:00,67.465,67.48,67.425,67.44,312800000.0
2009-04-28 07:47:00,67.445,67.45,67.44,67.44,47600000.0
2009-04-28 07:48:00,67.445,67.445,67.43,67.435,237400000.0
2009-04-28 07:49:00,67.43,67.44,67.425,67.435,199200001.0
2009-04-28 07:50:00,67.44,67.44,67.43,67.43,96400000.0
2009-04-28 07:51:00,67.43,67.445,67.43,67.44,114400000.0
2009-04-28 07:52:00,67.44,67.44,67.395,67.4,380400000.0
2009-04-28 07:53:00,67.405,67.405,67.335,67.335,749400000.0
2009-04-28 07:54:00,67.34,67.34,67.26,67.295,741800000.0
2009-04-28 07:55:00,67.29,67.365,67.26,67.365,613000000.0
2009-04-28 07:56:00,67.35,67.35,67.295,67.315,589400000.0
2009-04-28 07:57:00,67.315,67.325,67.27,67.305,353800000.0
2009-04-28 07:58:00,67.3,67.305,67.265,67.275,458000000.0
2009-04-28 07:59:00,67.275,67.29,67.25,67.27,458400000.0
2009-04-28 08:00:00,67.27,67.3,67.27,67.3,500000000.0
2009-04-28 08:01:00,67.3,67.31,67.285,67.3,468600000.0
2009-04-28 08:02:00,67.3,67.315,67.29,67.29,422200000.0
2009-04-28 08:03:00,67.29,67.29,67.25,67.26,571400002.0
2009-04-28 08:04:00,67.26,67.27,67.18,67.245,875000000.0
2009-04-28 08:05:00,67.25,67.25,67.22,67.24,666600000.0
2009-04-28 08:06:00,67.24,67.255,67.225,67.225,394800000.0
2009-04-28 08:07:00,67.235,67.28,67.22,67.275,753200000.0
2009-04-28 08:08:00,67.27,67.28,67.245,67.25,824000000.0
2009-04-28 08:09:00,67.25,67.255,67.205,67.21,465600000.0
2009-04-28 08:10:00,67.2,67.22,67.185,67.2,809000002.0
2009-04-28 08:11:00,67.2,67.2,67.17,67.195,843200000.0
2009-04-28 08:12:00,67.2,67.235,67.185,67.185,499599999.0
2009-04-28 08:13:00,67.19,67.315,67.175,67.315,986800000.0
2009-04-28 08:14:00,67.315,67.325,67.265,67.3,906800000.0
2009-04-28 08:15:00,67.3,67.31,67.24,67.25,487400000.0
2009-04-28 08:16:00,67.27,67.27,67.225,67.23,509400000.0
2009-04-28 08:17:00,67.245,67.26,67.225,67.235,429600000.0
2009-04-28 08:18:00,67.245,67.29,67.24,67.285,690800000.0
2009-04-28 08:19:00,67.285,67.31,67.28,67.305,722400000.0
2009-04-28 08:20:00,67.31,67.31,67.275,67.28,836600000.0
2009-04-28 08:21:00,67.28,67.28,67.23,67.23,704400000.0
2009-04-28 08:22:00,67.23,67.24,67.175,67.215,722200000.0
2009-04-28 08:23:00,67.215,67.275,67.215,67.265,534000000.0
2009-04-28 08:24:00,67.265,67.265,67.23,67.235,370000000.0
2009-04-28 08:25:00,67.235,67.255,67.215,67.235,623000000.0
2009-04-28 08:26:00,67.235,67.27,67.235,67.255,302600000.0
2009-04-28 08:27:00,67.255,67.26,67.245,67.25,289800000.0
2009-04-28 08:28:00,67.25,67.265,67.245,67.255,525800000.0
2009-04-28 08:29:00,67.255,67.265,67.205,67.215,453600000.0
2009-04-28 08:30:00,67.21,67.235,67.2,67.205,513200000.0
2009-04-28 08:31:00,67.21,67.23,67.2,67.205,457600000.0
2009-04-28 08:32:00,67.21,67.22,67.185,67.19,692400000.0
2009-04-28 08:33:00,67.19,67.195,67.165,67.175,397800000.0
2009-04-28 08:34:00,67.17,67.205,67.145,67.18,562000000.0
2009-04-28 08:35:00,67.185,67.2,67.155,67.155,429200000.0
2009-04-28 08:36:00,67.145,67.15,67.105,67.11,478600000.0
2009-04-28 08:37:00,67.11,67.13,67.1,67.115,232200000.0
2009-04-28 08:38:00,67.12,67.12,67.095,67.105,382000000.0
2009-04-28 08:39:00,67.105,67.135,67.1,67.11,671800000.0
2009-04-28 08:40:00,67.11,67.12,67.09,67.105,584400000.0
2009-04-28 08:41:00,67.105,67.11,67.095,67.1,431800000.0
2009-04-28 08:42:00,67.1,67.11,67.07,67.075,587000000.0
2009-04-28 08:43:00,67.065,67.09,67.02,67.06,723800000.0
2009-04-28 08:44:00,67.045,67.05,66.98,67.0,607000000.0
2009-04-28 08:45:00,67.0,67.0,66.915,66.94,773800000.0
2009-04-28 08:46:00,66.94,66.945,66.905,66.91,747800000.0
2009-04-28 08:47:00,66.905,66.915,66.83,66.835,798600000.0
2009-04-28 08:48:00,66.84,66.885,66.84,66.87,606800000.0
2009-04-28 08:49:00,66.865,66.895,66.855,66.895,787600000.0
2009-04-28 08:50:00,66.895,66.945,66.88,66.915,872200000.0
2009-04-28 08:51:00,66.93,66.935,66.895,66.905,590599999.0
2009-04-28 08:52:00,66.905,66.935,66.89,66.905,823599999.0
2009-04-28 08:53:00,66.905,67.025,66.905,67.015,931399999.0
2009-04-28 08:54:00,67.02,67.045,67.01,67.03,699600001.0
2009-04-28 08:55:00,67.03,67.035,66.965,66.98,950600000.0
2009-04-28 08:56:00,66.98,67.005,66.955,66.955,793000000.0
2009-04-28 08:57:00,66.955,67.0,66.94,67.0,733000000.0
2009-04-28 08:58:00,66.995,67.035,66.975,67.03,830399999.0
2009-04-28 08:59:00,67.035,67.09,67.01,67.09,607200000.0
2009-04-28 09:00:00,67.08,67.085,67.01,67.035,815000000.0
2009-04-28 09:01:00,67.035,67.055,67.015,67.015,904200000.0
2009-04-28 09:02:00,67.015,67.065,67.005,67.05,845800000.0
2009-04-28 09:03:00,67.05,67.055,67.01,67.04,823600000.0
2009-04-28 09:04:00,67.04,67.12,67.04,67.075,781000000.0
2009-04-28 09:05:00,67.075,67.12,67.06,67.09,803600000.0
2009-04-28 09:06:00,67.09,67.105,67.065,67.09,1002200000.0
2009-04-28 09:07:00,67.09,67.11,67.07,67.11,896599999.0
2009-04-28 09:08:00,67.12,67.12,67.09,67.095,727399998.0
2009-04-28 09:09:00,67.095,67.095,67.07,67.085,467600000.0
2009-04-28 09:10:00,67.085,67.095,67.065,67.08,514600000.0
2009-04-28 09:11:00,67.08,67.11,67.07,67.1,638000000.0
2009-04-28 09:12:00,67.1,67.13,67.09,67.11,892000000.0
2009-04-28 09:13:00,67.11,67.115,67.09,67.09,538600000.0
2009-04-28 09:14:00,67.1,67.105,67.06,67.09,833200001.0
2009-04-28 09:15:00,67.09,67.105,67.045,67.105,944400000.0
2009-04-28 09:16:00,67.105,67.145,67.095,67.12,739000000.0
2009-04-28 09:17:00,67.115,67.155,67.11,67.14,646600000.0
2009-04-28 09:18:00,67.14,67.16,67.1,67.145,495600000.0
2009-04-28 09:19:00,67.145,67.17,67.135,67.165,650600001.0
2009-04-28 09:20:00,67.16,67.215,67.16,67.2,665800000.0
2009-04-28 09:21:00,67.2,67.23,67.185,67.23,675400000.0
2009-04-28 09:22:00,67.235,67.295,67.225,67.225,947400000.0
2009-04-28 09:23:00,67.225,67.25,67.225,67.245,785400000.0
2009-04-28 09:24:00,67.24,67.25,67.23,67.23,680000000.0
2009-04-28 09:25:00,67.23,67.265,67.23,67.255,703800000.0
2009-04-28 09:26:00,67.255,67.265,67.23,67.255,630800000.0
2009-04-28 09:27:00,67.25,67.27,67.21,67.22,946200000.0
2009-04-28 09:28:00,67.22,67.225,67.195,67.21,591200000.0
2009-04-28 09:29:00,67.21,67.255,67.205,67.235,771600000.0
2009-04-28 09:30:00,67.23,67.245,67.21,67.21,386600000.0
2009-04-28 09:31:00,67.21,67.22,67.185,67.22,624800000.0
2009-04-28 09:32:00,67.22,67.245,67.2,67.215,653999999.0
2009-04-28 09:33:00,67.215,67.22,67.195,67.22,909000000.0
2009-04-28 09:34:00,67.22,67.24,67.215,67.23,700800000.0
2009-04-28 09:35:00,67.23,67.275,67.225,67.255,553600000.0
2009-04-28 09:36:00,67.25,67.3,67.25,67.275,388400000.0
2009-04-28 09:37:00,67.275,67.285,67.25,67.26,169400000.0
2009-04-28 09:38:00,67.26,67.26,67.22,67.245,580600000.0
2009-04-28 09:39:00,67.245,67.27,67.24,67.27,667200000.0
2009-04-28 09:40:00,67.265,67.295,67.245,67.28,621000000.0
2009-04-28 09:41:00,67.28,67.3,67.275,67.29,491800000.0
2009-04-28 09:42:00,67.285,67.31,67.26,67.3,805200000.0
2009-04-28 09:43:00,67.3,67.3,67.245,67.29,523800000.0
2009-04-28 09:44:00,67.29,67.335,67.29,67.29,757800000.0
2009-04-28 09:45:00,67.29,67.3,67.23,67.23,570800000.0
2009-04-28 09:46:00,67.235,67.245,67.225,67.225,575800000.0
2009-04-28 09:47:00,67.225,67.24,67.21,67.23,420200000.0
2009-04-28 09:48:00,67.235,67.25,67.22,67.24,671800000.0
2009-04-28 09:49:00,67.24,67.26,67.235,67.235,252200000.0
2009-04-28 09:50:00,67.235,67.24,67.215,67.22,390600000.0
2009-04-28 09:51:00,67.22,67.25,67.195,67.225,495600000.0
2009-04-28 09:52:00,67.23,67.235,67.2,67.21,258400000.0
2009-04-28 09:53:00,67.21,67.245,67.2,67.225,800400000.0
2009-04-28 09:54:00,67.225,67.235,67.195,67.195,697600000.0
2009-04-28 09:55:00,67.195,67.23,67.195,67.215,543600000.0
2009-04-28 09:56:00,67.215,67.22,67.185,67.21,521400000.0
2009-04-28 09:57:00,67.21,67.225,67.205,67.215,357200000.0
2009-04-28 09:58:00,67.23,67.23,67.21,67.21,269000000.0
2009-04-28 09:59:00,67.21,67.225,67.21,67.225,77600000.0
2009-04-28 10:00:00,67.225,67.235,67.2,67.225,343000000.0
2009-04-28 10:01:00,67.225,67.255,67.205,67.255,511400000.0
2009-04-28 10:02:00,67.275,67.32,67.27,67.29,520600001.0
2009-04-28 10:03:00,67.295,67.36,67.295,67.345,496400000.0
2009-04-28 10:04:00,67.345,67.35,67.305,67.325,574000000.0
2009-04-28 10:05:00,67.325,67.34,67.31,67.325,299200000.0
2009-04-28 10:06:00,67.325,67.35,67.315,67.345,323800000.0
2009-04-28 10:07:00,67.355,67.38,67.35,67.38,268200000.0
2009-04-28 10:08:00,67.38,67.405,67.38,67.395,258800000.0
2009-04-28 10:09:00,67.395,67.415,67.37,67.39,539200000.0
2009-04-28 10:10:00,67.39,67.405,67.365,67.375,490200000.0
2009-04-28 10:11:00,67.375,67.375,67.32,67.335,731399999.0
2009-04-28 10:12:00,67.33,67.345,67.3,67.31,547199999.0
2009-04-28 10:13:00,67.31,67.315,67.265,67.29,379400000.0
2009-04-28 10:14:00,67.29,67.31,67.27,67.295,414800000.0
2009-04-28 10:15:00,67.3,67.335,67.3,67.32,459800000.0
2009-04-28 10:16:00,67.32,67.32,67.3,67.31,338400000.0
2009-04-28 10:17:00,67.3,67.3,67.24,67.265,616400000.0
2009-04-28 10:18:00,67.265,67.335,67.25,67.335,504800000.0
2009-04-28 10:19:00,67.335,67.335,67.295,67.32,244400000.0
2009-04-28 10:20:00,67.315,67.325,67.305,67.305,332600000.0
2009-04-28 10:21:00,67.305,67.345,67.275,67.345,362200000.0
2009-04-28 10:22:00,67.345,67.37,67.285,67.295,490600000.0
2009-04-28 10:23:00,67.295,67.345,67.285,67.34,374200000.0
2009-04-28 10:24:00,67.34,67.345,67.29,67.325,439000000.0
2009-04-28 10:25:00,67.325,67.36,67.315,67.34,476400000.0
2009-04-28 10:26:00,67.35,67.365,67.335,67.36,514400000.0
2009-04-28 10:27:00,67.36,67.405,67.35,67.39,589599999.0
2009-04-28 10:28:00,67.395,67.415,67.375,67.405,465200000.0
2009-04-28 10:29:00,67.4,67.41,67.385,67.39,498600000.0
2009-04-28 10:30:00,67.39,67.4,67.38,67.39,260400000.0
2009-04-28 10:31:00,67.39,67.425,67.39,67.405,379600000.0
2009-04-28 10:32:00,67.41,67.41,67.36,67.365,396200000.0
2009-04-28 10:33:00,67.365,67.38,67.355,67.36,181600000.0
2009-04-28 10:34:00,67.36,67.365,67.315,67.325,302400001.0
2009-04-28 10:35:00,67.325,67.345,67.31,67.335,235000000.0
2009-04-28 10:36:00,67.33,67.415,67.33,67.405,353400000.0
2009-04-28 10:37:00,67.405,67.405,67.35,67.365,496600000.0
2009-04-28 10:38:00,67.37,67.37,67.3,67.325,423800000.0
2009-04-28 10:39:00,67.325,67.34,67.31,67.315,418200000.0
2009-04-28 10:40:00,67.315,67.345,67.3,67.335,510000000.0
2009-04-28 10:41:00,67.335,67.405,67.32,67.335,523400000.0
2009-04-28 10:42:00,67.33,67.34,67.29,67.33,675400000.0
2009-04-28 10:43:00,67.33,67.37,67.295,67.295,408600000.0
2009-04-28 10:44:00,67.295,67.33,67.29,67.325,363600000.0
2009-04-28 10:45:00,67.325,67.33,67.29,67.295,327400000.0
2009-04-28 10:46:00,67.3,67.325,67.3,67.305,322200000.0
2009-04-28 10:47:00,67.305,67.33,67.295,67.295,374200000.0
2009-04-28 10:48:00,67.3,67.3,67.27,67.28,261800000.0
2009-04-28 10:49:00,67.275,67.315,67.275,67.315,406800000.0
2009-04-28 10:50:00,67.31,67.32,67.285,67.315,351000000.0
2009-04-28 10:51:00,67.315,67.325,67.3,67.31,281800000.0
2009-04-28 10:52:00,67.315,67.33,67.315,67.33,262600000.0
2009-04-28 10:53:00,67.33,67.34,67.32,67.325,342600000.0
2009-04-28 10:54:00,67.325,67.355,67.325,67.33,297000000.0
2009-04-28 10:55:00,67.335,67.34,67.27,67.275,331600000.0
2009-04-28 10:56:00,67.275,67.28,67.255,67.265,258400000.0
2009-04-28 10:57:00,67.27,67.28,67.245,67.275,333400000.0
2009-04-28 10:58:00,67.28,67.3,67.28,67.3,372400000.0
2009-04-28 10:59:00,67.3,67.33,67.295,67.305,430200000.0
2009-04-28 11:00:00,67.305,67.31,67.295,67.3,234400000.0
2009-04-28 11:01:00,67.3,67.3,67.26,67.29,594999999.0
2009-04-28 11:02:00,67.295,67.3,67.285,67.29,315000000.0
2009-04-28 11:03:00,67.29,67.31,67.285,67.295,375600000.0
2009-04-28 11:04:00,67.3,67.315,67.275,67.295,435200000.0
2009-04-28 11:05:00,67.3,67.345,67.29,67.34,266200000.0
2009-04-28 11:06:00,67.33,67.34,67.31,67.31,247800000.0
2009-04-28 11:07:00,67.31,67.37,67.31,67.35,325600000.0
2009-04-28 11:08:00,67.35,67.36,67.35,67.355,314600001.0
2009-04-28 11:09:00,67.355,67.375,67.31,67.345,640400000.0
2009-04-28 11:10:00,67.34,67.37,67.335,67.355,510800000.0
2009-04-28 11:11:00,67.355,67.36,67.335,67.35,473000000.0
2009-04-28 11:12:00,67.375,67.4,67.365,67.375,395200000.0
2009-04-28 11:13:00,67.385,67.39,67.335,67.335,461400000.0
2009-04-28 11:14:00,67.335,67.35,67.31,67.34,591000000.0
2009-04-28 11:15:00,67.34,67.345,67.325,67.33,413200000.0
2009-04-28 11:16:00,67.33,67.355,67.325,67.335,382800000.0
2009-04-28 11:17:00,67.335,67.345,67.335,67.335,233000000.0
2009-04-28 11:18:00,67.335,67.34,67.325,67.325,597200000.0
2009-04-28 11:19:00,67.32,67.325,67.31,67.32,301600000.0
2009-04-28 11:20:00,67.32,67.32,67.275,67.275,475600000.0
2009-04-28 11:21:00,67.275,67.3,67.275,67.285,361000000.0
2009-04-28 11:22:00,67.285,67.325,67.285,67.29,534000000.0
2009-04-28 11:23:00,67.29,67.3,67.275,67.29,325400000.0
2009-04-28 11:24:00,67.295,67.33,67.275,67.325,320600000.0
2009-04-28 11:25:00,67.325,67.325,67.305,67.31,200000000.0
2009-04-28 11:26:00,67.31,67.315,67.285,67.31,478800000.0
2009-04-28 11:27:00,67.32,67.34,67.29,67.3,526600000.0
2009-04-28 11:28:00,67.3,67.31,67.28,67.28,353000000.0
2009-04-28 11:29:00,67.28,67.305,67.28,67.3,558200000.0
2009-04-28 11:30:00,67.3,67.335,67.295,67.315,360200000.0
2009-04-28 11:31:00,67.315,67.32,67.31,67.31,213800000.0
2009-04-28 11:32:00,67.3,67.33,67.29,67.315,445600000.0
2009-04-28 11:33:00,67.315,67.345,67.31,67.33,389600000.0
2009-04-28 11:34:00,67.335,67.38,67.335,67.345,553200000.0
2009-04-28 11:35:00,67.345,67.375,67.335,67.35,378800000.0
2009-04-28 11:36:00,67.35,67.35,67.34,67.345,193000000.0
2009-04-28 11:37:00,67.345,67.36,67.345,67.35,487800000.0
2009-04-28 11:38:00,67.35,67.36,67.32,67.33,593400000.0
2009-04-28 11:39:00,67.33,67.35,67.325,67.35,470600000.0
2009-04-28 11:40:00,67.35,67.35,67.34,67.345,86800000.0
2009-04-28 11:41:00,67.345,67.37,67.345,67.365,358400000.0
2009-04-28 11:42:00,67.365,67.39,67.36,67.37,441000000.0
2009-04-28 11:43:00,67.37,67.385,67.36,67.38,578000000.0
2009-04-28 11:44:00,67.375,67.405,67.375,67.38,603200000.0
2009-04-28 11:45:00,67.385,67.4,67.375,67.385,581000000.0
2009-04-28 11:46:00,67.385,67.395,67.375,67.375,198400000.0
2009-04-28 11:47:00,67.38,67.38,67.36,67.37,456200000.0
2009-04-28 11:48:00,67.37,67.385,67.365,67.38,570800000.0
2009-04-28 11:49:00,67.375,67.385,67.37,67.385,383200000.0
2009-04-28 11:50:00,67.385,67.39,67.345,67.35,314800000.0
2009-04-28 11:51:00,67.345,67.345,67.315,67.325,146900000.0
2009-04-28 11:52:00,67.325,67.355,67.32,67.35,446600000.0
2009-04-28 11:53:00,67.355,67.36,67.345,67.35,387200000.0
2009-04-28 11:54:00,67.35,67.37,67.345,67.37,235200000.0
2009-04-28 11:55:00,67.37,67.385,67.345,67.37,579800000.0
2009-04-28 11:56:00,67.37,67.39,67.355,67.39,409600000.0
2009-04-28 11:57:00,67.385,67.395,67.37,67.39,471200000.0
2009-04-28 11:58:00,67.39,67.4,67.385,67.39,413400000.0
2009-04-28 11:59:00,67.395,67.455,67.395,67.45,451800000.0
2009-04-28 12:00:00,67.455,67.495,67.45,67.48,560000000.0
2009-04-28 12:01:00,67.48,67.485,67.42,67.445,596000000.0
2009-04-28 12:02:00,67.445,67.455,67.42,67.44,540200000.0
2009-04-28 12:03:00,67.44,67.44,67.385,67.425,552000000.0
2009-04-28 12:04:00,67.425,67.445,67.42,67.425,601600000.0
2009-04-28 12:05:00,67.42,67.445,67.42,67.43,355400000.0
2009-04-28 12:06:00,67.435,67.435,67.39,67.395,567600000.0
2009-04-28 12:07:00,67.395,67.415,67.395,67.4,368600000.0
2009-04-28 12:08:00,67.4,67.42,67.375,67.415,457000000.0
2009-04-28 12:09:00,67.415,67.415,67.365,67.37,439800000.0
2009-04-28 12:10:00,67.38,67.395,67.365,67.395,607200001.0
2009-04-28 12:11:00,67.395,67.415,67.395,67.415,293200000.0
2009-04-28 12:12:00,67.42,67.425,67.395,67.4,760200000.0
2009-04-28 12:13:00,67.4,67.42,67.385,67.41,565400000.0
2009-04-28 12:14:00,67.41,67.435,67.41,67.42,461000000.0
2009-04-28 12:15:00,67.42,67.435,67.38,67.39,458400000.0
2009-04-28 12:16:00,67.39,67.39,67.38,67.38,253000000.0
2009-04-28 12:17:00,67.38,67.4,67.38,67.395,461200000.0
2009-04-28 12:18:00,67.395,67.435,67.39,67.435,545800000.0
2009-04-28 12:19:00,67.435,67.44,67.415,67.425,708400000.0
2009-04-28 12:20:00,67.42,67.43,67.4,67.415,624000000.0
2009-04-28 12:21:00,67.415,67.485,67.415,67.48,605400000.0
2009-04-28 12:22:00,67.485,67.505,67.46,67.495,726800000.0
2009-04-28 12:23:00,67.495,67.52,67.49,67.49,834600000.0
2009-04-28 12:24:00,67.49,67.51,67.485,67.505,412200000.0
2009-04-28 12:25:00,67.51,67.525,67.495,67.51,436400000.0
2009-04-28 12:26:00,67.515,67.52,67.505,67.515,406600000.0
2009-04-28 12:27:00,67.515,67.515,67.49,67.495,314000000.0
2009-04-28 12:28:00,67.5,67.51,67.485,67.485,337600000.0
2009-04-28 12:29:00,67.485,67.525,67.485,67.525,452400000.0
2009-04-28 12:30:00,67.525,67.525,67.485,67.52,801399998.0
2009-04-28 12:31:00,67.51,67.52,67.475,67.495,558000000.0
2009-04-28 12:32:00,67.485,67.505,67.445,67.475,903600000.0
2009-04-28 12:33:00,67.475,67.53,67.47,67.505,523400000.0
2009-04-28 12:34:00,67.505,67.53,67.505,67.53,362000000.0
2009-04-28 12:35:00,67.53,67.625,67.53,67.615,697000000.0
2009-04-28 12:36:00,67.615,67.66,67.615,67.64,544200000.0
2009-04-28 12:37:00,67.645,67.645,67.595,67.595,772200000.0
2009-04-28 12:38:00,67.6,67.61,67.56,67.595,781600000.0
2009-04-28 12:39:00,67.595,67.595,67.565,67.575,494600000.0
2009-04-28 12:40:00,67.58,67.585,67.57,67.57,430000000.0
2009-04-28 12:41:00,67.57,67.58,67.57,67.58,275200000.0
2009-04-28 12:42:00,67.585,67.585,67.555,67.56,540200000.0
2009-04-28 12:43:00,67.56,67.58,67.55,67.575,262000000.0
2009-04-28 12:44:00,67.575,67.575,67.555,67.555,233800000.0
2009-04-28 12:45:00,67.56,67.56,67.55,67.555,180000000.0
2009-04-28 12:46:00,67.555,67.58,67.55,67.56,167200000.0
2009-04-28 12:47:00,67.56,67.565,67.535,67.565,537600000.0
2009-04-28 12:48:00,67.57,67.59,67.55,67.555,765400000.0
2009-04-28 12:49:00,67.545,67.545,67.53,67.535,354600000.0
2009-04-28 12:50:00,67.54,67.545,67.535,67.535,237400000.0
2009-04-28 12:51:00,67.535,67.54,67.51,67.51,216000000.0
2009-04-28 12:52:00,67.51,67.515,67.475,67.475,373600000.0
2009-04-28 12:53:00,67.475,67.485,67.47,67.47,321600000.0
2009-04-28 12:54:00,67.47,67.47,67.44,67.455,331000000.0
2009-04-28 12:55:00,67.455,67.5,67.44,67.495,372400000.0
2009-04-28 12:56:00,67.495,67.5,67.485,67.495,348200000.0
2009-04-28 12:57:00,67.485,67.485,67.445,67.45,415000000.0
2009-04-28 12:58:00,67.45,67.485,67.45,67.465,488600000.0
2009-04-28 12:59:00,67.465,67.48,67.46,67.47,452200000.0
2009-04-28 13:00:00,67.475,67.495,67.455,67.475,584200000.0
2009-04-28 13:01:00,67.48,67.49,67.475,67.49,500000000.0
2009-04-28 13:02:00,67.495,67.545,67.48,67.545,289600000.0
2009-04-28 13:03:00,67.565,67.6,67.555,67.58,684600000.0
2009-04-28 13:04:00,67.585,67.7,67.575,67.69,664800000.0
2009-04-28 13:05:00,67.695,67.7,67.65,67.655,535800000.0
2009-04-28 13:06:00,67.655,67.655,67.625,67.64,514800000.0
2009-04-28 13:07:00,67.64,67.72,67.64,67.7,784000000.0
2009-04-28 13:08:00,67.7,67.715,67.66,67.67,518600000.0
2009-04-28 13:09:00,67.67,67.675,67.655,67.67,637600000.0
2009-04-28 13:10:00,67.67,67.675,67.63,67.63,773000000.0
2009-04-28 13:11:00,67.635,67.695,67.625,67.695,483000000.0
2009-04-28 13:12:00,67.69,67.7,67.67,67.67,405000000.0
2009-04-28 13:13:00,67.67,67.675,67.655,67.675,596200000.0
2009-04-28 13:14:00,67.68,67.7,67.665,67.69,553000000.0
2009-04-28 13:15:00,67.69,67.7,67.67,67.68,452800000.0
2009-04-28 13:16:00,67.675,67.71,67.675,67.71,239000000.0
2009-04-28 13:17:00,67.71,67.715,67.67,67.69,393400000.0
2009-04-28 13:18:00,67.69,67.71,67.68,67.705,513000000.0
2009-04-28 13:19:00,67.705,67.725,67.705,67.715,207000000.0
2009-04-28 13:20:00,67.72,67.725,67.7,67.715,527200000.0
2009-04-28 13:21:00,67.715,67.745,67.71,67.74,526200000.0
2009-04-28 13:22:00,67.745,67.755,67.73,67.73,353600000.0
2009-04-28 13:23:00,67.735,67.745,67.725,67.735,186400000.0
2009-04-28 13:24:00,67.735,67.75,67.71,67.72,595800000.0
2009-04-28 13:25:00,67.715,67.74,67.715,67.735,423600000.0
2009-04-28 13:26:00,67.735,67.75,67.735,67.745,472600000.0
2009-04-28 13:27:00,67.74,67.755,67.725,67.725,478000000.0
2009-04-28 13:28:00,67.725,67.74,67.72,67.72,489800000.0
2009-04-28 13:29:00,67.72,67.735,67.71,67.725,617600000.0
2009-04-28 13:30:00,67.725,67.76,67.705,67.71,553000000.0
2009-04-28 13:31:00,67.71,67.715,67.67,67.68,619600000.0
2009-04-28 13:32:00,67.68,67.69,67.665,67.69,592800000.0
2009-04-28 13:33:00,67.69,67.69,67.65,67.65,179200000.0
2009-04-28 13:34:00,67.645,67.645,67.595,67.63,836400000.0
2009-04-28 13:35:00,67.63,67.635,67.55,67.57,751000000.0
2009-04-28 13:36:00,67.57,67.585,67.545,67.585,735600000.0
2009-04-28 13:37:00,67.585,67.585,67.515,67.55,665200000.0
2009-04-28 13:38:00,67.55,67.575,67.535,67.575,704600000.0
2009-04-28 13:39:00,67.575,67.62,67.575,67.59,658400001.0
2009-04-28 13:40:00,67.595,67.595,67.565,67.58,789000000.0
2009-04-28 13:41:00,67.58,67.585,67.54,67.555,505000000.0
2009-04-28 13:42:00,67.555,67.565,67.54,67.54,487800000.0
2009-04-28 13:43:00,67.54,67.575,67.535,67.575,683200000.0
2009-04-28 13:44:00,67.575,67.575,67.5,67.505,753200000.0
2009-04-28 13:45:00,67.505,67.515,67.45,67.455,595199999.0
2009-04-28 13:46:00,67.455,67.47,67.425,67.47,713900000.0
2009-04-28 13:47:00,67.47,67.5,67.46,67.475,411200000.0
2009-04-28 13:48:00,67.475,67.51,67.46,67.46,457600000.0
2009-04-28 13:49:00,67.47,67.485,67.455,67.48,278000000.0
2009-04-28 13:50:00,67.49,67.555,67.49,67.555,161800000.0
2009-04-28 13:51:00,67.545,67.565,67.5,67.545,555000000.0
2009-04-28 13:52:00,67.545,67.575,67.545,67.57,443200000.0
2009-04-28 13:53:00,67.57,67.57,67.54,67.555,137600000.0
2009-04-28 13:54:00,67.56,67.59,67.535,67.585,195600000.0
2009-04-28 13:55:00,67.59,67.59,67.565,67.57,179000000.0
2009-04-28 13:56:00,67.565,67.61,67.565,67.595,261800000.0
2009-04-28 13:57:00,67.595,67.6,67.565,67.565,329000000.0
2009-04-28 13:58:00,67.56,67.565,67.51,67.535,330200000.0
2009-04-28 13:59:00,67.535,67.575,67.515,67.535,424200000.0
2009-04-28 14:00:00,67.535,67.575,67.525,67.575,331400000.0
2009-04-28 14:01:00,67.565,67.62,67.565,67.615,621800000.0
2009-04-28 14:02:00,67.615,67.63,67.595,67.625,375400000.0
2009-04-28 14:03:00,67.625,67.625,67.575,67.58,507800000.0
2009-04-28 14:04:00,67.58,67.59,67.55,67.57,384200000.0
2009-04-28 14:05:00,67.565,67.595,67.565,67.595,252400000.0
2009-04-28 14:06:00,67.595,67.625,67.595,67.605,307400000.0
2009-04-28 14:07:00,67.61,67.635,67.605,67.63,402000000.0
2009-04-28 14:08:00,67.63,67.645,67.58,67.61,552000000.0
2009-04-28 14:09:00,67.61,67.625,67.59,67.61,628400000.0
2009-04-28 14:10:00,67.61,67.66,67.605,67.635,599000000.0
2009-04-28 14:11:00,67.635,67.675,67.63,67.63,609200000.0
2009-04-28 14:12:00,67.635,67.65,67.6,67.6,420400000.0
2009-04-28 14:13:00,67.6,67.615,67.56,67.59,708200000.0
2009-04-28 14:14:00,67.6,67.6,67.56,67.57,315800000.0
2009-04-28 14:15:00,67.575,67.58,67.535,67.535,437400000.0
2009-04-28 14:16:00,67.545,67.545,67.5,67.5,505600000.0
2009-04-28 14:17:00,67.51,67.525,67.505,67.52,533000000.0
2009-04-28 14:18:00,67.52,67.52,67.5,67.505,387400000.0
2009-04-28 14:19:00,67.505,67.545,67.505,67.535,254000000.0
2009-04-28 14:20:00,67.535,67.535,67.515,67.535,272200000.0
2009-04-28 14:21:00,67.535,67.54,67.49,67.5,546200000.0
2009-04-28 14:22:00,67.505,67.53,67.49,67.51,645000000.0
2009-04-28 14:23:00,67.515,67.545,67.465,67.535,895400000.0
2009-04-28 14:24:00,67.535,67.605,67.535,67.57,717600000.0
2009-04-28 14:25:00,67.57,67.625,67.56,67.595,721600001.0
2009-04-28 14:26:00,67.595,67.595,67.555,67.56,686800000.0
2009-04-28 14:27:00,67.57,67.57,67.505,67.505,425800000.0
2009-04-28 14:28:00,67.505,67.53,67.49,67.52,522400000.0
2009-04-28 14:29:00,67.52,67.55,67.51,67.55,324200000.0
2009-04-28 14:30:00,67.555,67.56,67.53,67.54,664400000.0
2009-04-28 14:31:00,67.53,67.545,67.51,67.51,626800000.0
2009-04-28 14:32:00,67.51,67.52,67.48,67.485,518000000.0
2009-04-28 14:33:00,67.49,67.55,67.49,67.515,593400000.0
2009-04-28 14:34:00,67.51,67.525,67.495,67.515,503600000.0
2009-04-28 14:35:00,67.515,67.52,67.48,67.5,437600000.0
2009-04-28 14:36:00,67.49,67.525,67.48,67.51,498200000.0
2009-04-28 14:37:00,67.51,67.55,67.5,67.545,719800000.0
2009-04-28 14:38:00,67.545,67.57,67.54,67.56,600800000.0
2009-04-28 14:39:00,67.555,67.565,67.54,67.55,598800000.0
2009-04-28 14:40:00,67.55,67.575,67.525,67.535,577000000.0
2009-04-28 14:41:00,67.535,67.58,67.53,67.565,344800000.0
2009-04-28 14:42:00,67.565,67.575,67.555,67.575,175600000.0
2009-04-28 14:43:00,67.565,67.585,67.555,67.575,358600000.0
2009-04-28 14:44:00,67.57,67.6,67.565,67.58,494600000.0
2009-04-28 14:45:00,67.58,67.595,67.565,67.585,658200000.0
2009-04-28 14:46:00,67.585,67.62,67.575,67.62,696600000.0
2009-04-28 14:47:00,67.615,67.63,67.58,67.585,488000000.0
2009-04-28 14:48:00,67.585,67.595,67.575,67.585,388600001.0
2009-04-28 14:49:00,67.585,67.655,67.585,67.64,584600000.0
2009-04-28 14:50:00,67.64,67.645,67.595,67.62,690600000.0
2009-04-28 14:51:00,67.615,67.675,67.605,67.66,562600000.0
2009-04-28 14:52:00,67.66,67.695,67.66,67.665,606800000.0
2009-04-28 14:53:00,67.65,67.655,67.605,67.61,842400000.0
2009-04-28 14:54:00,67.61,67.62,67.595,67.595,378200000.0
2009-04-28 14:55:00,67.6,67.62,67.595,67.62,271600000.0
2009-04-28 14:56:00,67.615,67.615,67.595,67.615,346800000.0
2009-04-28 14:57:00,67.615,67.615,67.595,67.605,636400000.0
2009-04-28 14:58:00,67.605,67.62,67.605,67.62,284600000.0
2009-04-28 14:59:00,67.62,67.62,67.57,67.6,447600000.0
2009-04-28 15:00:00,67.58,67.635,67.56,67.615,774399999.0
2009-04-28 15:01:00,67.615,67.64,67.615,67.63,620600000.0
2009-04-28 15:02:00,67.615,67.68,67.605,67.615,851200000.0
2009-04-28 15:03:00,67.605,67.65,67.605,67.63,607800000.0
2009-04-28 15:04:00,67.63,67.645,67.57,67.645,692199999.0
2009-04-28 15:05:00,67.645,67.655,67.59,67.59,600200000.0
2009-04-28 15:06:00,67.59,67.61,67.585,67.61,297800000.0
2009-04-28 15:07:00,67.61,67.61,67.565,67.59,629800000.0
2009-04-28 15:08:00,67.59,67.625,67.575,67.575,729800000.0
2009-04-28 15:09:00,67.575,67.59,67.54,67.575,311000000.0
2009-04-28 15:10:00,67.58,67.65,67.575,67.59,731400000.0
2009-04-28 15:11:00,67.6,67.625,67.56,67.605,581800000.0
2009-04-28 15:12:00,67.595,67.605,67.58,67.58,225200000.0
2009-04-28 15:13:00,67.58,67.605,67.56,67.605,639600000.0
2009-04-28 15:14:00,67.605,67.605,67.54,67.555,562000000.0
2009-04-28 15:15:00,67.555,67.565,67.54,67.545,473800000.0
2009-04-28 15:16:00,67.545,67.555,67.515,67.525,579200000.0
2009-04-28 15:17:00,67.535,67.545,67.51,67.525,604599999.0
2009-04-28 15:18:00,67.525,67.535,67.51,67.525,569800000.0
2009-04-28 15:19:00,67.525,67.525,67.505,67.505,416400000.0
2009-04-28 15:20:00,67.505,67.515,67.495,67.51,458800000.0
2009-04-28 15:21:00,67.51,67.545,67.505,67.52,533800000.0
2009-04-28 15:22:00,67.53,67.55,67.53,67.54,212200000.0
2009-04-28 15:23:00,67.545,67.57,67.535,67.565,288200000.0
2009-04-28 15:24:00,67.56,67.575,67.56,67.575,150200000.0
2009-04-28 15:25:00,67.57,67.595,67.555,67.585,376000000.0
2009-04-28 15:26:00,67.575,67.615,67.575,67.6,202000000.0
2009-04-28 15:27:00,67.61,67.61,67.595,67.605,206800000.0
2009-04-28 15:28:00,67.6,67.65,67.595,67.63,295400000.0
2009-04-28 15:29:00,67.625,67.67,67.625,67.67,126300000.0
2009-04-28 15:30:00,67.665,67.71,67.665,67.7,404200000.0
2009-04-28 15:31:00,67.695,67.77,67.695,67.77,280000000.0
2009-04-28 15:32:00,67.765,67.78,67.74,67.765,260400000.0
2009-04-28 15:33:00,67.77,67.82,67.765,67.8,337400000.0
2009-04-28 15:34:00,67.8,67.82,67.775,67.82,372000000.0
2009-04-28 15:35:00,67.82,67.82,67.785,67.8,258600000.0
2009-04-28 15:36:00,67.8,67.83,67.745,67.745,454000000.0
2009-04-28 15:37:00,67.755,67.865,67.735,67.83,330000000.0
2009-04-28 15:38:00,67.825,67.885,67.815,67.875,422600000.0
2009-04-28 15:39:00,67.875,67.89,67.845,67.85,256800000.0
2009-04-28 15:40:00,67.85,67.875,67.835,67.875,347400000.0
2009-04-28 15:41:00,67.875,67.91,67.855,67.865,442000000.0
2009-04-28 15:42:00,67.855,67.87,67.825,67.86,293000000.0
2009-04-28 15:43:00,67.865,67.875,67.85,67.855,184400000.0
2009-04-28 15:44:00,67.86,67.87,67.805,67.83,294800000.0
2009-04-28 15:45:00,67.83,67.88,67.815,67.84,457200000.0
2009-04-28 15:46:00,67.845,67.89,67.82,67.86,341600000.0
2009-04-28 15:47:00,67.855,67.86,67.83,67.84,399000000.0
2009-04-28 15:48:00,67.84,67.9,67.835,67.88,286400000.0
2009-04-28 15:49:00,67.885,67.885,67.84,67.865,378200000.0
2009-04-28 15:50:00,67.86,67.97,67.86,67.95,419200000.0
2009-04-28 15:51:00,67.94,67.945,67.93,67.935,359200000.0
2009-04-28 15:52:00,67.94,67.945,67.92,67.93,406400000.0
2009-04-28 15:53:00,67.93,67.97,67.93,67.965,422600000.0
2009-04-28 15:54:00,67.945,68.0,67.945,67.99,500800001.0
2009-04-28 15:55:00,67.995,68.005,67.97,67.98,354600000.0
2009-04-28 15:56:00,67.985,68.01,67.975,67.985,310800000.0
2009-04-28 15:57:00,67.99,68.035,67.99,68.005,224000000.0
2009-04-28 15:58:00,68.005,68.015,67.99,67.99,162000000.0
2009-04-28 15:59:00,67.99,68.08,67.98,68.055,389800000.0
2009-04-28 16:00:00,68.05,68.295,68.05,68.275,534400000.0
2009-04-28 16:01:00,68.28,68.335,68.27,68.285,362800000.0
2009-04-28 16:02:00,68.285,68.29,68.175,68.255,413600000.0
2009-04-28 16:03:00,68.245,68.265,68.19,68.19,588600000.0
2009-04-28 16:04:00,68.185,68.215,68.175,68.19,363600000.0
2009-04-28 16:05:00,68.19,68.21,68.16,68.18,494500000.0
2009-04-28 16:06:00,68.18,68.245,68.18,68.215,386000000.0
2009-04-28 16:07:00,68.215,68.23,68.17,68.175,459800000.0
2009-04-28 16:08:00,68.175,68.215,68.175,68.185,406400000.0
2009-04-28 16:09:00,68.195,68.205,68.165,68.19,653200000.0
2009-04-28 16:10:00,68.185,68.19,68.11,68.11,606000000.0
2009-04-28 16:11:00,68.115,68.13,68.1,68.125,394000000.0
2009-04-28 16:12:00,68.125,68.145,68.105,68.11,694200000.0
2009-04-28 16:13:00,68.11,68.12,68.09,68.1,552600000.0
2009-04-28 16:14:00,68.1,68.105,68.075,68.085,456800000.0
2009-04-28 16:15:00,68.09,68.115,68.075,68.085,473800000.0
2009-04-28 16:16:00,68.085,68.09,68.05,68.07,262600000.0
2009-04-28 16:17:00,68.05,68.11,68.045,68.105,457200000.0
2009-04-28 16:18:00,68.11,68.155,68.105,68.13,377000000.0
2009-04-28 16:19:00,68.135,68.195,68.13,68.175,498000000.0
2009-04-28 16:20:00,68.185,68.235,68.17,68.225,409000000.0
2009-04-28 16:21:00,68.225,68.245,68.2,68.235,449200000.0
2009-04-28 16:22:00,68.235,68.255,68.22,68.245,383400000.0
2009-04-28 16:23:00,68.255,68.265,68.24,68.24,341800000.0
2009-04-28 16:24:00,68.255,68.255,68.19,68.2,577400000.0
2009-04-28 16:25:00,68.21,68.215,68.18,68.2,315200000.0
2009-04-28 16:26:00,68.195,68.2,68.18,68.18,241600000.0
2009-04-28 16:27:00,68.175,68.175,68.12,68.135,449000000.0
2009-04-28 16:28:00,68.135,68.14,68.08,68.1,392800000.0
2009-04-28 16:29:00,68.11,68.12,68.08,68.1,363200001.0
2009-04-28 16:30:00,68.095,68.115,68.075,68.09,526800001.0
2009-04-28 16:31:00,68.095,68.11,68.08,68.105,251800000.0
2009-04-28 16:32:00,68.105,68.11,68.06,68.075,188800000.0
2009-04-28 16:33:00,68.085,68.085,68.005,68.005,180400000.0
2009-04-28 16:34:00,68.005,68.05,68.005,68.005,431400000.0
2009-04-28 16:35:00,68.005,68.08,68.005,68.07,526000000.0
2009-04-28 16:36:00,68.08,68.085,68.07,68.075,173200000.0
2009-04-28 16:37:00,68.075,68.105,68.06,68.07,290400001.0
2009-04-28 16:38:00,68.07,68.08,68.04,68.07,378000000.0
2009-04-28 16:39:00,68.07,68.145,68.07,68.14,339200000.0
2009-04-28 16:40:00,68.145,68.185,68.14,68.185,330400000.0
2009-04-28 16:41:00,68.185,68.24,68.185,68.225,526800000.0
2009-04-28 16:42:00,68.22,68.245,68.175,68.175,461400000.0
2009-04-28 16:43:00,68.18,68.205,68.16,68.165,336600000.0
2009-04-28 16:44:00,68.165,68.17,68.13,68.135,305400000.0
2009-04-28 16:45:00,68.14,68.175,68.14,68.17,220600000.0
2009-04-28 16:46:00,68.17,68.22,68.155,68.155,462600000.0
2009-04-28 16:47:00,68.155,68.16,68.115,68.135,315400000.0
2009-04-28 16:48:00,68.135,68.14,68.095,68.12,386800000.0
2009-04-28 16:49:00,68.125,68.135,68.075,68.105,428400000.0
2009-04-28 16:50:00,68.1,68.165,68.1,68.14,323400000.0
2009-04-28 16:51:00,68.15,68.165,68.14,68.145,191000000.0
2009-04-28 16:52:00,68.15,68.16,68.105,68.12,193400000.0
2009-04-28 16:53:00,68.12,68.13,68.065,68.065,587400000.0
2009-04-28 16:54:00,68.06,68.105,68.05,68.075,421200000.0
2009-04-28 16:55:00,68.075,68.085,68.065,68.075,206600000.0
2009-04-28 16:56:00,68.08,68.09,68.035,68.045,362000000.0
2009-04-28 16:57:00,68.04,68.07,67.97,67.97,504000000.0
2009-04-28 16:58:00,67.975,68.035,67.975,68.005,452600000.0
2009-04-28 16:59:00,68.005,68.075,67.995,68.07,373000000.0
2009-04-28 17:00:00,68.07,68.09,68.025,68.085,596100000.0
2009-04-28 17:01:00,68.085,68.095,68.05,68.075,263600000.0
2009-04-28 17:02:00,68.055,68.065,68.01,68.015,511200000.0
2009-04-28 17:03:00,68.015,68.07,68.0,68.06,421200000.0
2009-04-28 17:04:00,68.065,68.085,68.045,68.07,439600000.0
2009-04-28 17:05:00,68.07,68.07,68.035,68.04,281600000.0
2009-04-28 17:06:00,68.04,68.07,68.02,68.04,365500000.0
2009-04-28 17:07:00,68.04,68.05,68.025,68.03,333600000.0
2009-04-28 17:08:00,68.03,68.07,68.02,68.055,418000000.0
2009-04-28 17:09:00,68.055,68.065,68.035,68.055,468400000.0
2009-04-28 17:10:00,68.06,68.06,68.01,68.015,298200000.0
2009-04-28 17:11:00,68.01,68.07,68.01,68.06,249000000.0
2009-04-28 17:12:00,68.055,68.1,68.055,68.055,515800000.0
2009-04-28 17:13:00,68.06,68.11,68.055,68.08,571200001.0
2009-04-28 17:14:00,68.075,68.075,68.0,68.02,389599999.0
2009-04-28 17:15:00,68.035,68.045,67.995,68.005,269000000.0
2009-04-28 17:16:00,68.005,68.005,67.96,67.975,280000000.0
2009-04-28 17:17:00,67.97,68.0,67.97,67.98,281200000.0
2009-04-28 17:18:00,67.98,67.985,67.95,67.965,365600001.0
2009-04-28 17:19:00,67.955,67.965,67.925,67.955,318600000.0
2009-04-28 17:20:00,67.95,67.97,67.925,67.945,443000000.0
2009-04-28 17:21:00,67.935,67.98,67.935,67.965,317600000.0
2009-04-28 17:22:00,67.96,67.96,67.935,67.94,248200000.0
2009-04-28 17:23:00,67.935,67.99,67.915,67.985,429000000.0
2009-04-28 17:24:00,67.99,67.99,67.935,67.935,227000000.0
2009-04-28 17:25:00,67.94,67.985,67.925,67.985,346400000.0
2009-04-28 17:26:00,67.99,68.03,67.98,68.025,259200000.0
2009-04-28 17:27:00,68.03,68.045,68.0,68.01,440800000.0
2009-04-28 17:28:00,68.015,68.055,68.01,68.015,419400000.0
2009-04-28 17:29:00,68.02,68.06,68.02,68.045,271200000.0
2009-04-28 17:30:00,68.04,68.05,68.025,68.025,201200000.0
2009-04-28 17:31:00,68.025,68.03,68.01,68.03,204000000.0
2009-04-28 17:32:00,68.025,68.025,67.985,67.995,254200000.0
2009-04-28 17:33:00,67.995,68.03,67.985,68.01,312000000.0
2009-04-28 17:34:00,68.01,68.06,68.005,68.055,444600000.0
2009-04-28 17:35:00,68.05,68.085,68.025,68.025,263600000.0
2009-04-28 17:36:00,68.025,68.07,68.01,68.015,287000000.0
2009-04-28 17:37:00,68.015,68.08,68.01,68.05,201000000.0
2009-04-28 17:38:00,68.05,68.065,68.03,68.05,173000000.0
2009-04-28 17:39:00,68.065,68.085,68.045,68.08,256000000.0
2009-04-28 17:40:00,68.08,68.095,68.015,68.02,362800000.0
2009-04-28 17:41:00,68.025,68.075,68.015,68.065,179400000.0
2009-04-28 17:42:00,68.06,68.085,68.045,68.055,293400000.0
2009-04-28 17:43:00,68.055,68.07,68.05,68.06,332800000.0
2009-04-28 17:44:00,68.07,68.075,68.055,68.07,224400000.0
2009-04-28 17:45:00,68.065,68.07,68.015,68.025,208200000.0
2009-04-28 17:46:00,68.025,68.065,68.015,68.045,292400000.0
2009-04-28 17:47:00,68.04,68.04,67.995,67.995,200400000.0
2009-04-28 17:48:00,67.995,68.01,67.98,68.005,326800000.0
2009-04-28 17:49:00,67.995,67.995,67.935,67.94,367600000.0
2009-04-28 17:50:00,67.94,67.94,67.915,67.915,200600000.0
2009-04-28 17:51:00,67.915,67.925,67.89,67.9,488000000.0
2009-04-28 17:52:00,67.905,67.96,67.905,67.945,272400000.0
2009-04-28 17:53:00,67.95,67.99,67.945,67.975,248200000.0
2009-04-28 17:54:00,67.98,67.995,67.95,67.95,261800000.0
2009-04-28 17:55:00,67.965,67.965,67.925,67.955,120400000.0
2009-04-28 17:56:00,67.95,68.015,67.95,68.01,265800000.0
2009-04-28 17:57:00,68.015,68.02,67.975,68.005,289000000.0
2009-04-28 17:58:00,68.005,68.005,67.97,67.98,224200000.0
2009-04-28 17:59:00,67.975,67.99,67.925,67.94,162600000.0
2009-04-28 18:00:00,67.94,68.0,67.935,67.98,298400000.0
2009-04-28 18:01:00,67.99,68.01,67.97,67.995,277400000.0
2009-04-28 18:02:00,68.0,68.025,67.985,67.99,410200000.0
2009-04-28 18:03:00,67.99,68.0,67.97,67.985,124800000.0
2009-04-28 18:04:00,68.0,68.025,67.985,68.025,243400000.0
2009-04-28 18:05:00,68.025,68.04,67.985,67.985,115400000.0
2009-04-28 18:06:00,67.955,67.98,67.955,67.97,124400000.0
2009-04-28 18:07:00,67.97,68.0,67.945,67.985,134600000.0
2009-04-28 18:08:00,67.98,68.005,67.975,68.005,33400000.0
2009-04-28 18:09:00,67.99,68.015,67.99,68.01,88400000.0
2009-04-28 18:10:00,68.01,68.03,67.975,67.985,181200000.0
2009-04-28 18:11:00,67.995,67.995,67.96,67.965,189200000.0
2009-04-28 18:12:00,67.96,67.965,67.945,67.955,145200000.0
2009-04-28 18:13:00,67.955,67.99,67.935,67.935,219200000.0
2009-04-28 18:14:00,67.93,67.93,67.895,67.91,118800000.0
2009-04-28 18:15:00,67.915,67.98,67.915,67.97,247200000.0
2009-04-28 18:16:00,67.97,67.995,67.94,67.94,131000000.0
2009-04-28 18:17:00,67.935,67.96,67.925,67.94,234600000.0
2009-04-28 18:18:00,67.94,67.97,67.93,67.965,393600000.0
2009-04-28 18:19:00,67.965,68.005,67.955,68.005,292000000.0
2009-04-28 18:20:00,68.005,68.02,67.965,68.015,243400001.0
2009-04-28 18:21:00,68.015,68.025,67.995,68.0,229400000.0
2009-04-28 18:22:00,68.0,68.035,68.0,68.005,255200000.0
2009-04-28 18:23:00,68.01,68.02,68.005,68.01,124200000.0
2009-04-28 18:24:00,68.015,68.025,67.995,68.01,231200000.0
2009-04-28 18:25:00,68.01,68.035,68.01,68.025,240200000.0
2009-04-28 18:26:00,68.025,68.025,67.995,68.0,157000000.0
2009-04-28 18:27:00,68.01,68.02,68.01,68.02,40200000.0
2009-04-28 18:28:00,68.02,68.02,67.995,68.01,109400000.0
2009-04-28 18:29:00,68.02,68.025,68.0,68.02,93200000.0
2009-04-28 18:30:00,68.015,68.02,68.005,68.02,141000000.0
2009-04-28 18:31:00,68.02,68.08,68.0,68.08,184800000.0
2009-04-28 18:32:00,68.08,68.08,68.045,68.05,166400000.0
2009-04-28 18:33:00,68.045,68.07,68.035,68.04,154800000.0
2009-04-28 18:34:00,68.035,68.075,68.035,68.055,318200000.0
2009-04-28 18:35:00,68.055,68.06,68.04,68.05,130200000.0
2009-04-28 18:36:00,68.05,68.05,68.005,68.015,173800000.0
2009-04-28 18:37:00,68.02,68.02,67.96,67.975,168500000.0
2009-04-28 18:38:00,67.97,67.97,67.915,67.96,290400000.0
2009-04-28 18:39:00,67.95,68.01,67.945,68.01,161000000.0
2009-04-28 18:40:00,68.01,68.05,67.995,68.05,114200000.0
2009-04-28 18:41:00,68.07,68.105,68.035,68.08,269000000.0
2009-04-28 18:42:00,68.1,68.1,68.035,68.05,218000000.0
2009-04-28 18:43:00,68.05,68.06,68.01,68.01,132800000.0
2009-04-28 18:44:00,68.015,68.06,68.015,68.035,60800000.0
2009-04-28 18:45:00,68.03,68.06,68.03,68.06,55200000.0
2009-04-28 18:46:00,68.045,68.05,68.045,68.045,100400000.0
2009-04-28 18:47:00,68.045,68.045,67.965,67.99,319000000.0
2009-04-28 18:48:00,67.99,68.04,67.99,68.035,89800000.0
2009-04-28 18:49:00,68.035,68.095,68.03,68.07,176200000.0
2009-04-28 18:50:00,68.07,68.08,68.05,68.075,72200000.0
2009-04-28 18:51:00,68.08,68.105,68.075,68.085,64600000.0
2009-04-28 18:52:00,68.08,68.09,68.045,68.045,61000000.0
2009-04-28 18:53:00,68.05,68.05,67.995,68.02,157200000.0
2009-04-28 18:54:00,68.025,68.03,68.005,68.015,130800000.0
2009-04-28 18:55:00,68.01,68.02,68.01,68.02,32000000.0
2009-04-28 18:56:00,68.02,68.06,68.015,68.055,98400000.0
2009-04-28 18:57:00,68.06,68.11,68.05,68.1,213000000.0
2009-04-28 18:58:00,68.105,68.105,68.09,68.095,108600000.0
2009-04-28 18:59:00,68.1,68.12,68.08,68.105,150200000.0
2009-04-28 19:00:00,68.105,68.135,68.105,68.13,94200000.0
2009-04-28 19:01:00,68.125,68.135,68.125,68.135,74000000.0
2009-04-28 19:02:00,68.135,68.14,68.12,68.12,59200000.0
2009-04-28 19:03:00,68.13,68.15,68.1,68.15,213000000.0
2009-04-28 19:04:00,68.15,68.165,68.14,68.165,143000000.0
2009-04-28 19:05:00,68.16,68.17,68.15,68.17,105800000.0
2009-04-28 19:06:00,68.17,68.17,68.075,68.075,179800000.0
2009-04-28 19:07:00,68.075,68.075,68.03,68.03,184000000.0
2009-04-28 19:08:00,68.035,68.035,67.995,68.005,105800000.0
2009-04-28 19:09:00,68.025,68.04,68.0,68.02,189800000.0
2009-04-28 19:10:00,68.03,68.05,68.02,68.05,72800000.0
2009-04-28 19:11:00,68.045,68.065,68.035,68.055,93400000.0
2009-04-28 19:12:00,68.055,68.065,68.045,68.06,250800000.0
2009-04-28 19:13:00,68.06,68.105,68.055,68.105,58000000.0
2009-04-28 19:14:00,68.09,68.1,68.065,68.1,230200000.0
2009-04-28 19:15:00,68.105,68.11,68.08,68.095,250000000.0
2009-04-28 19:16:00,68.1,68.12,68.1,68.105,169200000.0
2009-04-28 19:17:00,68.105,68.14,68.105,68.12,317200000.0
2009-04-28 19:18:00,68.12,68.145,68.115,68.14,158200000.0
2009-04-28 19:19:00,68.14,68.14,68.075,68.085,280200000.0
2009-04-28 19:20:00,68.085,68.085,68.065,68.08,141800000.0
2009-04-28 19:21:00,68.085,68.1,68.085,68.09,55800000.0
2009-04-28 19:22:00,68.09,68.145,68.09,68.145,88200000.0
2009-04-28 19:23:00,68.145,68.17,68.135,68.135,305400000.0
2009-04-28 19:24:00,68.135,68.135,68.105,68.12,278800000.0
2009-04-28 19:25:00,68.115,68.145,68.105,68.14,159400000.0
2009-04-28 19:26:00,68.145,68.15,68.115,68.15,124000000.0
2009-04-28 19:27:00,68.15,68.165,68.15,68.16,59600000.0
2009-04-28 19:28:00,68.155,68.205,68.14,68.185,271200000.0
2009-04-28 19:29:00,68.185,68.185,68.155,68.185,151000000.0
2009-04-28 19:30:00,68.175,68.18,68.15,68.18,120800000.0
2009-04-28 19:31:00,68.18,68.195,68.155,68.165,261800000.0
2009-04-28 19:32:00,68.17,68.2,68.165,68.19,274600000.0
2009-04-28 19:33:00,68.195,68.23,68.18,68.23,157400000.0
2009-04-28 19:34:00,68.23,68.265,68.225,68.25,272600000.0
2009-04-28 19:35:00,68.25,68.275,68.235,68.25,179800000.0
2009-04-28 19:36:00,68.255,68.31,68.25,68.31,308400000.0
2009-04-28 19:37:00,68.3,68.315,68.24,68.24,180200000.0
2009-04-28 19:38:00,68.245,68.255,68.24,68.255,150200000.0
2009-04-28 19:39:00,68.255,68.27,68.245,68.265,146400000.0
2009-04-28 19:40:00,68.265,68.265,68.225,68.25,249200000.0
2009-04-28 19:41:00,68.245,68.325,68.24,68.295,344800000.0
2009-04-28 19:42:00,68.305,68.315,68.28,68.285,348600000.0
2009-04-28 19:43:00,68.285,68.295,68.245,68.255,307800000.0
2009-04-28 19:44:00,68.255,68.255,68.235,68.255,186000000.0
2009-04-28 19:45:00,68.255,68.265,68.24,68.255,237000000.0
2009-04-28 19:46:00,68.255,68.275,68.235,68.27,231200000.0
2009-04-28 19:47:00,68.26,68.265,68.23,68.245,73200000.0
2009-04-28 19:48:00,68.245,68.275,68.235,68.25,187000000.0
2009-04-28 19:49:00,68.25,68.26,68.23,68.255,123600000.0
2009-04-28 19:50:00,68.255,68.27,68.22,68.23,155000000.0
2009-04-28 19:51:00,68.235,68.235,68.12,68.12,218300000.0
2009-04-28 19:52:00,68.12,68.15,68.105,68.15,217400000.0
2009-04-28 19:53:00,68.15,68.185,68.145,68.175,218000000.0
2009-04-28 19:54:00,68.17,68.19,68.165,68.165,204600000.0
2009-04-28 19:55:00,68.165,68.175,68.135,68.14,118200000.0
2009-04-28 19:56:00,68.145,68.17,68.14,68.15,67800000.0
2009-04-28 19:57:00,68.155,68.17,68.12,68.12,180600000.0
2009-04-28 19:58:00,68.12,68.14,68.115,68.135,209000000.0
2009-04-28 19:59:00,68.135,68.14,68.125,68.135,104000000.0
2009-04-28 20:00:00,68.155,68.195,68.155,68.18,370400000.0
2009-04-28 20:01:00,68.175,68.2,68.175,68.18,168200000.0
2009-04-28 20:02:00,68.18,68.195,68.16,68.185,173200000.0
2009-04-28 20:03:00,68.18,68.265,68.18,68.25,173000000.0
2009-04-28 20:04:00,68.25,68.26,68.215,68.22,126800000.0
2009-04-28 20:05:00,68.225,68.23,68.2,68.2,134800000.0
2009-04-28 20:06:00,68.2,68.21,68.2,68.2,100200000.0
2009-04-28 20:07:00,68.205,68.22,68.18,68.195,170600000.0
2009-04-28 20:08:00,68.2,68.2,68.195,68.195,54000000.0
2009-04-28 20:09:00,68.205,68.205,68.195,68.195,12000000.0
2009-04-28 20:10:00,68.205,68.22,68.2,68.215,158600000.0
2009-04-28 20:11:00,68.215,68.225,68.215,68.22,55800000.0
2009-04-28 20:12:00,68.22,68.23,68.205,68.205,64000000.0
2009-04-28 20:13:00,68.22,68.23,68.205,68.225,86800000.0
2009-04-28 20:14:00,68.225,68.225,68.22,68.225,78800000.0
2009-04-28 20:15:00,68.225,68.235,68.225,68.23,94400000.0
2009-04-28 20:16:00,68.235,68.25,68.23,68.245,76600000.0
2009-04-28 20:17:00,68.235,68.25,68.23,68.24,107400000.0
2009-04-28 20:18:00,68.24,68.24,68.205,68.21,137000000.0
2009-04-28 20:19:00,68.22,68.22,68.205,68.205,56600000.0
2009-04-28 20:20:00,68.205,68.22,68.2,68.205,121200000.0
2009-04-28 20:21:00,68.205,68.24,68.195,68.2,179800000.0
2009-04-28 20:22:00,68.2,68.22,68.185,68.185,125800000.0
2009-04-28 20:23:00,68.185,68.25,68.185,68.24,169200000.0
2009-04-28 20:24:00,68.26,68.26,68.23,68.24,154800000.0
2009-04-28 20:25:00,68.24,68.255,68.225,68.225,146600000.0
2009-04-28 20:26:00,68.235,68.27,68.22,68.26,272400000.0
2009-04-28 20:27:00,68.26,68.3,68.26,68.285,402000000.0
2009-04-28 20:28:00,68.295,68.3,68.275,68.295,282600000.0
2009-04-28 20:29:00,68.3,68.345,68.295,68.34,263200000.0
2009-04-28 20:30:00,68.34,68.39,68.33,68.37,340400000.0
2009-04-28 20:31:00,68.38,68.41,68.38,68.39,292200000.0
2009-04-28 20:32:00,68.39,68.41,68.375,68.38,310100000.0
2009-04-28 20:33:00,68.385,68.385,68.35,68.36,404400000.0
2009-04-28 20:34:00,68.37,68.375,68.335,68.365,270400000.0
2009-04-28 20:35:00,68.365,68.4,68.345,68.345,377000000.0
2009-04-28 20:36:00,68.35,68.35,68.325,68.34,91000000.0
2009-04-28 20:37:00,68.345,68.35,68.335,68.34,95600000.0
2009-04-28 20:38:00,68.345,68.39,68.34,68.38,151400000.0
2009-04-28 20:39:00,68.38,68.425,68.375,68.395,271600000.0
2009-04-28 20:40:00,68.395,68.41,68.375,68.41,222400000.0
2009-04-28 20:41:00,68.41,68.41,68.385,68.385,164800000.0
2009-04-28 20:42:00,68.39,68.425,68.38,68.425,208600000.0
2009-04-28 20:43:00,68.425,68.43,68.37,68.39,264200000.0
2009-04-28 20:44:00,68.39,68.39,68.335,68.34,334400002.0
2009-04-28 20:45:00,68.34,68.34,68.315,68.315,179000000.0
2009-04-28 20:46:00,68.315,68.325,68.315,68.315,96200000.0
2009-04-28 20:47:00,68.315,68.315,68.295,68.295,71000000.0
2009-04-28 20:48:00,68.295,68.305,68.295,68.3,56400000.0
2009-04-28 20:49:00,68.295,68.3,68.265,68.27,68000000.0
2009-04-28 20:50:00,68.265,68.275,68.255,68.26,119400000.0
2009-04-28 20:51:00,68.26,68.285,68.25,68.285,82800000.0
2009-04-28 20:52:00,68.285,68.315,68.28,68.315,58400000.0
2009-04-28 20:53:00,68.31,68.315,68.31,68.31,23600000.0
2009-04-28 20:54:00,68.31,68.32,68.27,68.27,78000000.0
2009-04-28 20:55:00,68.275,68.285,68.27,68.285,44400000.0
2009-04-28 20:56:00,68.285,68.31,68.275,68.3,88800000.0
2009-04-28 20:57:00,68.3,68.3,68.275,68.275,65000000.0
2009-04-28 20:58:00,68.28,68.28,68.26,68.26,52000000.0
2009-04-28 20:59:00,68.26,68.27,68.2,68.21,379800000.0
2009-04-28 21:00:00,68.21,68.25,68.21,68.24,278600000.0
2009-04-28 21:01:00,68.24,68.27,68.24,68.265,55800000.0
2009-04-28 21:02:00,68.285,68.305,68.26,68.27,157000000.0
2009-04-28 21:03:00,68.275,68.3,68.275,68.28,127600000.0
2009-04-28 21:04:00,68.29,68.32,68.275,68.29,151600000.0
2009-04-28 21:05:00,68.29,68.3,68.27,68.275,227200000.0
2009-04-28 21:06:00,68.275,68.28,68.22,68.245,195400000.0
2009-04-28 21:07:00,68.245,68.26,68.245,68.26,53800000.0
2009-04-28 21:08:00,68.26,68.285,68.26,68.26,36200000.0
2009-04-28 21:09:00,68.26,68.275,68.26,68.275,74000000.0
2009-04-28 21:10:00,68.295,68.325,68.295,68.31,77800000.0
2009-04-28 21:11:00,68.325,68.34,68.325,68.325,52000000.0
2009-04-28 21:12:00,68.315,68.35,68.315,68.325,131200000.0
2009-04-28 21:13:00,68.325,68.34,68.31,68.325,86000000.0
2009-04-28 21:14:00,68.33,68.33,68.28,68.28,114200000.0
2009-04-28 21:15:00,68.28,68.28,68.225,68.23,90100000.0
2009-04-28 21:16:00,68.23,68.23,68.215,68.23,45600000.0
2009-04-28 21:17:00,68.215,68.23,68.215,68.22,18000000.0
2009-04-28 21:18:00,68.22,68.22,68.185,68.185,48400000.0
2009-04-28 21:19:00,68.19,68.205,68.175,68.175,123600000.0
2009-04-28 21:20:00,68.175,68.215,68.175,68.185,81800000.0
2009-04-28 21:21:00,68.18,68.21,68.18,68.2,19800000.0
2009-04-28 21:22:00,68.245,68.25,68.21,68.21,59000000.0
2009-04-28 21:23:00,68.21,68.235,68.175,68.175,145400000.0
2009-04-28 21:24:00,68.18,68.195,68.175,68.18,109600000.0
2009-04-28 21:25:00,68.18,68.2,68.175,68.19,70200000.0
2009-04-28 21:26:00,68.175,68.19,68.145,68.17,126400000.0
2009-04-28 21:27:00,68.17,68.195,68.165,68.19,64200000.0
2009-04-28 21:28:00,68.19,68.19,68.165,68.17,62400000.0
2009-04-28 21:29:00,68.17,68.17,68.125,68.13,141000000.0
2009-04-28 21:30:00,68.13,68.13,68.11,68.11,180600000.0
2009-04-28 21:31:00,68.1,68.11,68.065,68.09,188800000.0
2009-04-28 21:32:00,68.095,68.13,68.09,68.13,98800000.0
2009-04-28 21:33:00,68.125,68.145,68.11,68.145,203000000.0
2009-04-28 21:34:00,68.135,68.145,68.09,68.1,139100000.0
2009-04-28 21:35:00,68.095,68.135,68.095,68.13,93600000.0
2009-04-28 21:36:00,68.13,68.16,68.12,68.15,80800000.0
2009-04-28 21:37:00,68.155,68.175,68.145,68.16,153200000.0
2009-04-28 21:38:00,68.155,68.175,68.155,68.155,126800000.0
2009-04-28 21:39:00,68.155,68.155,68.125,68.15,160200000.0
2009-04-28 21:40:00,68.145,68.155,68.115,68.115,121200000.0
2009-04-28 21:41:00,68.115,68.13,68.07,68.08,116500000.0
2009-04-28 21:42:00,68.075,68.1,68.07,68.09,149800000.0
2009-04-28 21:43:00,68.09,68.12,68.07,68.085,131400000.0
2009-04-28 21:44:00,68.08,68.165,68.08,68.16,200000000.0
2009-04-28 21:45:00,68.16,68.165,68.135,68.16,62200000.0
2009-04-28 21:46:00,68.145,68.15,68.135,68.135,38200000.0
2009-04-28 21:47:00,68.135,68.15,68.135,68.14,68800000.0
2009-04-28 21:48:00,68.14,68.155,68.14,68.145,60400000.0
2009-04-28 21:49:00,68.145,68.18,68.145,68.18,107600000.0
2009-04-28 21:50:00,68.18,68.19,68.16,68.19,240400000.0
2009-04-28 21:51:00,68.19,68.2,68.16,68.16,45800000.0
2009-04-28 21:52:00,68.16,68.195,68.16,68.195,68400000.0
2009-04-28 21:53:00,68.195,68.195,68.16,68.165,24800000.0
2009-04-28 21:54:00,68.155,68.175,68.145,68.175,27400000.0
2009-04-28 21:55:00,68.175,68.185,68.165,68.165,37200000.0
2009-04-28 21:56:00,68.165,68.185,68.15,68.16,130200000.0
2009-04-28 21:57:00,68.16,68.165,68.1,68.1,45400000.0
2009-04-28 21:58:00,68.1,68.155,68.095,68.1,219600000.0
2009-04-28 21:59:00,68.1,68.135,68.1,68.13,263799999.0
2009-04-28 22:00:00,68.13,68.14,68.11,68.14,70000000.0
2009-04-28 22:01:00,68.14,68.14,68.105,68.115,114800000.0
2009-04-28 22:02:00,68.11,68.11,68.095,68.095,39400000.0
2009-04-28 22:03:00,68.095,68.095,68.095,68.095,1800000.0
2009-04-28 22:04:00,68.1,68.125,68.095,68.115,128800000.0
2009-04-28 22:05:00,68.115,68.13,68.105,68.12,168000000.0
2009-04-28 22:06:00,68.12,68.135,68.115,68.13,68200000.0
2009-04-28 22:07:00,68.125,68.135,68.115,68.12,148799999.0
2009-04-28 22:08:00,68.125,68.135,68.125,68.135,10200000.0
2009-04-28 22:09:00,68.135,68.135,68.125,68.13,106800000.0
2009-04-28 22:10:00,68.13,68.135,68.13,68.135,71000000.0
2009-04-28 22:11:00,68.135,68.135,68.125,68.125,37200000.0
2009-04-28 22:12:00,68.125,68.135,68.125,68.135,30000000.0
2009-04-28 22:13:00,68.125,68.135,68.125,68.125,36400000.0
2009-04-28 22:14:00,68.135,68.135,68.12,68.135,62600000.0
2009-04-28 22:15:00,68.15,68.15,68.135,68.14,42800000.0
2009-04-28 22:16:00,68.14,68.145,68.14,68.14,50200000.0
2009-04-28 22:17:00,68.15,68.15,68.14,68.145,126800000.0
2009-04-28 22:18:00,68.145,68.175,68.145,68.17,95000000.0
2009-04-28 22:19:00,68.18,68.18,68.18,68.18,35400000.0
2009-04-28 22:20:00,68.185,68.195,68.185,68.19,21000000.0
2009-04-28 22:21:00,68.185,68.195,68.185,68.19,31400000.0
2009-04-28 22:22:00,68.19,68.19,68.165,68.165,84000000.0
2009-04-28 22:23:00,68.16,68.19,68.16,68.17,23000000.0
2009-04-28 22:24:00,68.17,68.185,68.16,68.165,65000000.0
2009-04-28 22:25:00,68.165,68.165,68.15,68.15,17400000.0
2009-04-28 22:26:00,68.145,68.15,68.14,68.145,55600000.0
2009-04-28 22:27:00,68.15,68.155,68.145,68.145,40200000.0
2009-04-28 22:28:00,68.155,68.155,68.145,68.15,9000000.0
2009-04-28 22:29:00,68.145,68.16,68.145,68.155,53000000.0
2009-04-28 22:30:00,68.155,68.16,68.15,68.155,66400000.0
2009-04-28 22:31:00,68.155,68.175,68.15,68.17,121000000.0
2009-04-28 22:32:00,68.165,68.17,68.165,68.17,69400000.0
2009-04-28 22:33:00,68.17,68.19,68.165,68.19,148000000.0
2009-04-28 22:34:00,68.185,68.185,68.155,68.155,144600000.0
2009-04-28 22:35:00,68.155,68.16,68.15,68.16,85200000.0
2009-04-28 22:36:00,68.175,68.175,68.155,68.165,40800000.0
2009-04-28 22:37:00,68.17,68.17,68.16,68.17,22200000.0
2009-04-28 22:38:00,68.165,68.17,68.135,68.145,134600000.0
2009-04-28 22:39:00,68.145,68.16,68.145,68.145,136200000.0
2009-04-28 22:40:00,68.14,68.15,68.125,68.13,172000000.0
2009-04-28 22:41:00,68.115,68.12,68.1,68.11,83000000.0
2009-04-28 22:42:00,68.105,68.115,68.09,68.11,115000000.0
2009-04-28 22:43:00,68.115,68.14,68.115,68.12,134400000.0
2009-04-28 22:44:00,68.115,68.115,68.085,68.115,79400000.0
2009-04-28 22:45:00,68.13,68.13,68.11,68.11,21200000.0
2009-04-28 22:46:00,68.11,68.125,68.11,68.125,111800000.0
2009-04-28 22:47:00,68.125,68.125,68.125,68.125,7200000.0
2009-04-28 22:48:00,68.14,68.15,68.12,68.125,85200000.0
2009-04-28 22:49:00,68.115,68.135,68.115,68.125,42800000.0
2009-04-28 22:50:00,68.135,68.15,68.135,68.14,26800000.0
2009-04-28 22:51:00,68.14,68.17,68.135,68.145,116800000.0
2009-04-28 22:52:00,68.145,68.16,68.12,68.125,151200000.0
2009-04-28 22:53:00,68.125,68.15,68.125,68.15,23400000.0
2009-04-28 22:54:00,68.145,68.145,68.115,68.115,74400000.0
2009-04-28 22:55:00,68.115,68.125,68.105,68.115,40600000.0
2009-04-28 22:56:00,68.105,68.11,68.1,68.1,17200000.0
2009-04-28 22:57:00,68.1,68.105,68.095,68.1,45000000.0
2009-04-28 22:58:00,68.095,68.115,68.095,68.11,20200000.0
2009-04-28 22:59:00,68.105,68.14,68.065,68.065,68000000.0
2009-04-28 23:00:00,68.065,68.085,68.065,68.07,42000000.0
2009-04-28 23:01:00,68.023,68.063,67.961,68.016,431400000.0
2009-04-28 23:02:00,68.025,68.025,67.99,68.0,25200000.0
2009-04-28 23:03:00,67.99,67.995,67.965,67.97,46200000.0
2009-04-28 23:04:00,67.98,67.985,67.935,67.96,109200000.0
2009-04-28 23:05:00,67.955,67.975,67.955,67.975,5800000.0
2009-04-28 23:06:00,67.975,67.975,67.975,67.975,3200000.0
2009-04-28 23:07:00,67.98,68.005,67.975,68.005,83800000.0
2009-04-28 23:08:00,68.0,68.005,67.98,68.005,16000000.0
2009-04-28 23:09:00,68.005,68.01,67.99,67.99,23600000.0
2009-04-28 23:10:00,67.99,67.99,67.99,67.99,3000000.0
2009-04-28 23:11:00,67.985,67.995,67.985,67.995,10800000.0
2009-04-28 23:12:00,67.99,67.99,67.975,67.99,60200000.0
2009-04-28 23:13:00,68.0,68.0,67.995,67.995,10200000.0
2009-04-28 23:14:00,67.995,68.0,67.985,67.985,14600000.0
2009-04-28 23:15:00,67.98,67.98,67.98,67.98,1800000.0
2009-04-28 23:16:00,67.975,67.985,67.975,67.98,5600000.0
2009-04-28 23:17:00,68.0,68.01,67.98,67.985,44400000.0
2009-04-28 23:18:00,67.99,67.99,67.99,67.99,16800000.0
2009-04-28 23:19:00,68.0,68.0,67.99,67.99,2800000.0
2009-04-28 23:20:00,67.995,67.995,67.985,67.99,4800000.0
2009-04-28 23:21:00,67.985,67.99,67.985,67.99,3600000.0
2009-04-28 23:22:00,67.99,68.0,67.99,68.0,7200000.0
2009-04-28 23:23:00,68.005,68.02,67.995,68.02,57000000.0
2009-04-28 23:24:00,68.065,68.075,68.025,68.03,55200000.0
2009-04-28 23:25:00,68.04,68.04,68.03,68.04,9000000.0
2009-04-28 23:26:00,68.01,68.012,67.989,68.009,223800000.0
2009-04-28 23:27:00,68.04,68.04,68.03,68.03,5600000.0
2009-04-28 23:28:00,68.03,68.035,68.03,68.03,7200000.0
2009-04-28 23:29:00,68.03,68.04,68.025,68.025,70800000.0
2009-04-28 23:30:00,68.03,68.035,68.02,68.025,74200000.0
2009-04-28 23:31:00,68.03,68.03,68.03,68.03,12000000.0
2009-04-28 23:32:00,68.035,68.1,68.035,68.1,81800000.0
2009-04-28 23:33:00,68.105,68.11,68.05,68.075,69300000.0
2009-04-28 23:34:00,68.08,68.085,68.045,68.06,92600000.0
2009-04-28 23:35:00,68.065,68.07,68.06,68.06,29200000.0
2009-04-28 23:36:00,68.055,68.065,68.05,68.05,33600000.0
2009-04-28 23:37:00,68.05,68.075,68.04,68.05,26000000.0
2009-04-28 23:38:00,68.05,68.055,68.05,68.055,4600000.0
2009-04-28 23:39:00,68.025,68.039,68.025,68.039,153400000.0
2009-04-28 23:40:00,68.055,68.06,68.045,68.045,36200000.0
2009-04-28 23:41:00,68.05,68.095,68.05,68.06,68000000.0
2009-04-28 23:42:00,68.06,68.06,68.06,68.06,1800000.0
2009-04-28 23:43:00,68.06,68.06,68.06,68.06,1800000.0
2009-04-28 23:44:00,68.06,68.06,68.05,68.06,15400000.0
2009-04-28 23:45:00,68.06,68.08,68.06,68.07,32200000.0
2009-04-28 23:46:00,68.08,68.085,68.075,68.075,11200000.0
2009-04-28 23:47:00,68.08,68.08,68.08,68.08,7200000.0
2009-04-28 23:48:00,68.08,68.08,68.08,68.08,25200000.0
2009-04-28 23:49:00,68.085,68.09,68.075,68.075,43000000.0
2009-04-28 23:50:00,68.033,68.071,68.023,68.049,238800000.0
2009-04-28 23:51:00,68.08,68.08,68.08,68.08,9600000.0
2009-04-28 23:52:00,68.085,68.095,68.08,68.085,47000000.0
2009-04-28 23:53:00,68.085,68.085,68.05,68.05,71600000.0
2009-04-28 23:54:00,68.05,68.055,68.045,68.045,10000000.0
2009-04-28 23:55:00,68.045,68.045,68.02,68.025,33800000.0
2009-04-28 23:56:00,68.02,68.025,68.02,68.025,14800000.0
2009-04-28 23:57:00,68.015,68.02,68.01,68.01,26800000.0
2009-04-28 23:58:00,68.01,68.015,67.995,67.995,91000000.0
2009-04-28 23:59:00,68.01,68.015,68.0,68.015,55200000.0
2009-04-29 00:00:00,68.015,68.03,68.01,68.015,197000000.0
2009-04-29 00:01:00,68.015,68.025,67.995,67.995,121200000.0
2009-04-29 00:02:00,68.005,68.005,67.995,68.005,82200000.0
2009-04-29 00:03:00,68.005,68.03,68.005,68.015,130600000.0
2009-04-29 00:04:00,68.02,68.03,68.02,68.025,48000000.0
2009-04-29 00:05:00,68.025,68.025,67.995,67.995,70600000.0
2009-04-29 00:06:00,67.995,67.995,67.995,67.995,14400000.0
2009-04-29 00:07:00,68.0,68.0,68.0,68.0,4800000.0
2009-04-29 00:08:00,68.0,68.0,68.0,68.0,11400000.0
2009-04-29 00:09:00,68.005,68.01,68.005,68.005,37800000.0
2009-04-29 00:10:00,68.005,68.005,68.005,68.005,10600000.0
2009-04-29 00:11:00,68.015,68.015,68.015,68.015,4800000.0
2009-04-29 00:12:00,68.03,68.05,68.03,68.05,43000000.0
2009-04-29 00:13:00,68.05,68.05,68.04,68.04,26800000.0
2009-04-29 00:14:00,68.04,68.05,68.04,68.045,62800000.0
2009-04-29 00:15:00,68.045,68.05,68.045,68.05,5200000.0
2009-04-29 00:16:00,68.045,68.05,68.04,68.05,47000000.0
2009-04-29 00:17:00,68.055,68.06,68.045,68.055,62200000.0
2009-04-29 00:18:00,68.055,68.115,68.055,68.115,182800000.0
2009-04-29 00:19:00,68.115,68.115,68.085,68.095,172800000.0
2009-04-29 00:20:00,68.095,68.105,68.095,68.105,59600000.0
2009-04-29 00:21:00,68.105,68.115,68.1,68.11,88200000.0
2009-04-29 00:22:00,68.11,68.14,68.11,68.125,144800000.0
2009-04-29 00:23:00,68.14,68.14,68.14,68.14,1000000.0
2009-04-29 00:24:00,68.14,68.14,68.105,68.12,173600000.0
2009-04-29 00:25:00,68.12,68.12,68.115,68.115,7800000.0
2009-04-29 00:26:00,68.115,68.125,68.09,68.095,76800000.0
2009-04-29 00:27:00,68.09,68.095,68.085,68.085,35000000.0
2009-04-29 00:28:00,68.08,68.08,68.045,68.065,43400000.0
2009-04-29 00:29:00,68.06,68.075,68.06,68.075,24000000.0
2009-04-29 00:30:00,68.075,68.09,68.075,68.085,77000000.0
2009-04-29 00:31:00,68.09,68.115,68.09,68.115,144200000.0
2009-04-29 00:32:00,68.105,68.105,68.105,68.105,119000000.0
2009-04-29 00:33:00,68.105,68.125,68.105,68.105,95800000.0
2009-04-29 00:34:00,68.11,68.155,68.11,68.135,212600000.0
2009-04-29 00:35:00,68.135,68.145,68.125,68.125,114400000.0
2009-04-29 00:36:00,68.102,68.111,68.084,68.1,246400000.0
2009-04-29 00:37:00,68.102,68.103,68.078,68.102,219200000.0
2009-04-29 00:38:00,68.125,68.13,68.12,68.125,68400000.0
2009-04-29 00:39:00,68.1,68.13,68.1,68.13,61600000.0
2009-04-29 00:40:00,68.13,68.13,68.13,68.13,33400000.0
2009-04-29 00:41:00,68.13,68.13,68.095,68.11,367200000.0
2009-04-29 00:42:00,68.11,68.115,68.11,68.11,32400000.0
2009-04-29 00:43:00,68.11,68.12,68.11,68.12,12000000.0
2009-04-29 00:44:00,68.12,68.125,68.115,68.12,26200000.0
2009-04-29 00:45:00,68.13,68.175,68.125,68.16,168600000.0
2009-04-29 00:46:00,68.155,68.16,68.15,68.155,29400000.0
2009-04-29 00:47:00,68.15,68.155,68.15,68.15,34200000.0
2009-04-29 00:48:00,68.16,68.16,68.14,68.155,163400000.0
2009-04-29 00:49:00,68.155,68.165,68.155,68.165,64400000.0
2009-04-29 00:50:00,68.165,68.17,68.155,68.165,26800000.0
2009-04-29 00:51:00,68.155,68.155,68.155,68.155,3600000.0
2009-04-29 00:52:00,68.155,68.18,68.155,68.165,58800000.0
2009-04-29 00:53:00,68.17,68.175,68.16,68.175,90000000.0
2009-04-29 00:54:00,68.175,68.215,68.175,68.195,75000000.0
2009-04-29 00:55:00,68.2,68.225,68.19,68.195,125800000.0
2009-04-29 00:56:00,68.19,68.205,68.19,68.2,42600000.0
2009-04-29 00:57:00,68.19,68.19,68.18,68.18,46000000.0
2009-04-29 00:58:00,68.18,68.185,68.18,68.185,58000000.0
2009-04-29 00:59:00,68.185,68.185,68.17,68.175,24400000.0
2009-04-29 01:00:00,68.165,68.165,68.165,68.165,11800000.0
2009-04-29 01:01:00,68.165,68.175,68.16,68.165,82600000.0
2009-04-29 01:02:00,68.175,68.175,68.16,68.16,67400000.0
2009-04-29 01:03:00,68.15,68.165,68.145,68.165,93200000.0
2009-04-29 01:04:00,68.165,68.175,68.16,68.17,122000000.0
2009-04-29 01:05:00,68.17,68.195,68.17,68.17,175400000.0
2009-04-29 01:06:00,68.17,68.18,68.17,68.17,32400000.0
2009-04-29 01:07:00,68.17,68.18,68.16,68.17,84000000.0
2009-04-29 01:08:00,68.165,68.18,68.165,68.17,23200000.0
2009-04-29 01:09:00,68.17,68.185,68.17,68.185,90800000.0
2009-04-29 01:10:00,68.175,68.185,68.165,68.165,37600000.0
2009-04-29 01:11:00,68.165,68.17,68.13,68.135,322600000.0
2009-04-29 01:12:00,68.135,68.16,68.13,68.15,334400000.0
2009-04-29 01:13:00,68.145,68.15,68.125,68.13,221600000.0
2009-04-29 01:14:00,68.13,68.135,68.12,68.12,116400000.0
2009-04-29 01:15:00,68.12,68.12,68.115,68.12,104600000.0
2009-04-29 01:16:00,68.12,68.12,68.105,68.115,217400000.0
2009-04-29 01:17:00,68.115,68.115,68.11,68.115,21000000.0
2009-04-29 01:18:00,68.115,68.12,68.1,68.11,65000000.0
2009-04-29 01:19:00,68.11,68.125,68.11,68.125,49400000.0
2009-04-29 01:20:00,68.125,68.125,68.125,68.125,3600000.0
2009-04-29 01:21:00,68.12,68.125,68.115,68.115,25200000.0
2009-04-29 01:22:00,68.11,68.125,68.105,68.125,325600000.0
2009-04-29 01:23:00,68.12,68.135,68.12,68.135,91200000.0
2009-04-29 01:24:00,68.14,68.155,68.125,68.14,323600000.0
2009-04-29 01:25:00,68.14,68.145,68.13,68.135,59400000.0
2009-04-29 01:26:00,68.135,68.14,68.135,68.135,30600000.0
2009-04-29 01:27:00,68.135,68.165,68.135,68.16,162200000.0
2009-04-29 01:28:00,68.17,68.18,68.17,68.18,120600000.0
2009-04-29 01:29:00,68.175,68.175,68.16,68.16,43200000.0
2009-04-29 01:30:00,68.165,68.175,68.15,68.165,251800000.0
2009-04-29 01:31:00,68.165,68.2,68.15,68.195,676600000.0
2009-04-29 01:32:00,68.205,68.215,68.195,68.215,120200000.0
2009-04-29 01:33:00,68.215,68.225,68.2,68.22,510800000.0
2009-04-29 01:34:00,68.22,68.23,68.22,68.225,83200000.0
2009-04-29 01:35:00,68.225,68.225,68.17,68.17,195800000.0
2009-04-29 01:36:00,68.17,68.2,68.165,68.195,127800000.0
2009-04-29 01:37:00,68.195,68.2,68.17,68.17,133000000.0
2009-04-29 01:38:00,68.185,68.2,68.18,68.2,250000000.0
2009-04-29 01:39:00,68.2,68.205,68.2,68.205,37400000.0
2009-04-29 01:40:00,68.2,68.205,68.165,68.165,162800000.0
2009-04-29 01:41:00,68.165,68.18,68.165,68.18,18200000.0
2009-04-29 01:42:00,68.2,68.2,68.185,68.185,178200000.0
2009-04-29 01:43:00,68.18,68.2,68.18,68.2,102600000.0
2009-04-29 01:44:00,68.195,68.2,68.19,68.19,104800000.0
2009-04-29 01:45:00,68.19,68.21,68.185,68.21,168200000.0
2009-04-29 01:46:00,68.21,68.21,68.195,68.205,238400000.0
2009-04-29 01:47:00,68.2,68.215,68.2,68.215,116800000.0
2009-04-29 01:48:00,68.215,68.235,68.215,68.23,315600000.0
2009-04-29 01:49:00,68.235,68.28,68.23,68.265,310200000.0
2009-04-29 01:50:00,68.26,68.26,68.235,68.24,156800000.0
2009-04-29 01:51:00,68.245,68.245,68.245,68.245,13800000.0
2009-04-29 01:52:00,68.245,68.245,68.245,68.245,50200000.0
2009-04-29 01:53:00,68.25,68.265,68.245,68.26,254800000.0
2009-04-29 01:54:00,68.255,68.255,68.25,68.25,112600000.0
2009-04-29 01:55:00,68.25,68.26,68.245,68.255,125000000.0
2009-04-29 01:56:00,68.26,68.26,68.215,68.215,274600000.0
2009-04-29 01:57:00,68.225,68.25,68.205,68.24,97600000.0
2009-04-29 01:58:00,68.24,68.25,68.23,68.25,93600000.0
2009-04-29 01:59:00,68.25,68.25,68.24,68.245,67800000.0
2009-04-29 02:00:00,68.245,68.275,68.235,68.24,404600000.0
2009-04-29 02:01:00,68.255,68.265,68.235,68.235,97400000.0
2009-04-29 02:02:00,68.235,68.255,68.235,68.235,113800000.0
2009-04-29 02:03:00,68.23,68.24,68.205,68.24,165200000.0
2009-04-29 02:04:00,68.24,68.31,68.24,68.3,210600000.0
2009-04-29 02:05:00,68.3,68.32,68.295,68.295,221200000.0
2009-04-29 02:06:00,68.295,68.3,68.285,68.3,199600000.0
2009-04-29 02:07:00,68.3,68.305,68.27,68.28,136400000.0
2009-04-29 02:08:00,68.28,68.295,68.27,68.295,112400000.0
2009-04-29 02:09:00,68.295,68.325,68.295,68.325,269800000.0
2009-04-29 02:10:00,68.325,68.325,68.3,68.32,290600000.0
2009-04-29 02:11:00,68.33,68.435,68.33,68.41,192800000.0
2009-04-29 02:12:00,68.41,68.45,68.385,68.445,356000000.0
2009-04-29 02:13:00,68.455,68.49,68.455,68.48,534800000.0
2009-04-29 02:14:00,68.48,68.5,68.46,68.465,476800001.0
2009-04-29 02:15:00,68.465,68.56,68.465,68.56,415800000.0
2009-04-29 02:16:00,68.565,68.615,68.55,68.61,473200002.0
2009-04-29 02:17:00,68.61,68.63,68.59,68.62,240400000.0
2009-04-29 02:18:00,68.62,68.645,68.605,68.62,353800000.0
2009-04-29 02:19:00,68.615,68.65,68.575,68.64,389000000.0
2009-04-29 02:20:00,68.64,68.64,68.585,68.63,355400000.0
2009-04-29 02:21:00,68.63,68.64,68.61,68.62,95400000.0
2009-04-29 02:22:00,68.61,68.66,68.605,68.65,193000000.0
2009-04-29 02:23:00,68.65,68.73,68.65,68.705,197400000.0
2009-04-29 02:24:00,68.7,68.725,68.67,68.71,232000000.0
2009-04-29 02:25:00,68.71,68.725,68.69,68.705,190400000.0
2009-04-29 02:26:00,68.695,68.715,68.685,68.71,354200000.0
2009-04-29 02:27:00,68.705,68.72,68.685,68.705,259400000.0
2009-04-29 02:28:00,68.705,68.705,68.61,68.625,287800000.0
2009-04-29 02:29:00,68.625,68.625,68.575,68.595,648200000.0
2009-04-29 02:30:00,68.595,68.665,68.595,68.645,392000000.0
2009-04-29 02:31:00,68.645,68.655,68.585,68.585,229600000.0
2009-04-29 02:32:00,68.585,68.63,68.575,68.625,289800000.0
2009-04-29 02:33:00,68.625,68.625,68.585,68.585,102200000.0
2009-04-29 02:34:00,68.585,68.585,68.525,68.53,255800000.0
2009-04-29 02:35:00,68.525,68.545,68.515,68.52,220200000.0
2009-04-29 02:36:00,68.52,68.535,68.515,68.53,151400000.0
2009-04-29 02:37:00,68.53,68.565,68.53,68.565,224400000.0
2009-04-29 02:38:00,68.575,68.635,68.565,68.635,387000000.0
2009-04-29 02:39:00,68.635,68.695,68.625,68.635,520000000.0
2009-04-29 02:40:00,68.64,68.67,68.635,68.655,413000000.0
2009-04-29 02:41:00,68.655,68.665,68.62,68.63,381400000.0
2009-04-29 02:42:00,68.63,68.645,68.62,68.645,161600000.0
2009-04-29 02:43:00,68.645,68.655,68.62,68.64,292400000.0
2009-04-29 02:44:00,68.645,68.695,68.635,68.675,448000000.0
2009-04-29 02:45:00,68.67,68.685,68.65,68.655,165600000.0
2009-04-29 02:46:00,68.665,68.73,68.66,68.725,300600000.0
2009-04-29 02:47:00,68.73,68.73,68.695,68.7,211000000.0
2009-04-29 02:48:00,68.7,68.705,68.685,68.69,120000000.0
2009-04-29 02:49:00,68.7,68.725,68.675,68.72,470600000.0
2009-04-29 02:50:00,68.725,68.755,68.725,68.75,341400000.0
2009-04-29 02:51:00,68.75,68.775,68.74,68.755,374400000.0
2009-04-29 02:52:00,68.755,68.79,68.74,68.78,560000000.0
2009-04-29 02:53:00,68.79,68.92,68.78,68.855,627599999.0
2009-04-29 02:54:00,68.845,68.845,68.8,68.815,402000000.0
2009-04-29 02:55:00,68.815,68.905,68.805,68.905,202400000.0
2009-04-29 02:56:00,68.9,68.965,68.885,68.89,503200000.0
2009-04-29 02:57:00,68.895,68.9,68.845,68.86,471000003.0
2009-04-29 02:58:00,68.855,68.865,68.81,68.86,530800000.0
2009-04-29 02:59:00,68.86,68.89,68.845,68.845,332600000.0
2009-04-29 03:00:00,68.845,68.885,68.845,68.865,179000000.0
2009-04-29 03:01:00,68.865,68.905,68.86,68.905,259000000.0
2009-04-29 03:02:00,68.905,68.91,68.855,68.855,376000000.0
2009-04-29 03:03:00,68.865,68.88,68.85,68.865,247000000.0
2009-04-29 03:04:00,68.87,68.875,68.84,68.87,417800000.0
2009-04-29 03:05:00,68.87,68.885,68.87,68.875,97000000.0
2009-04-29 03:06:00,68.875,68.91,68.865,68.91,475800000.0
2009-04-29 03:07:00,68.92,68.94,68.885,68.89,373400000.0
2009-04-29 03:08:00,68.89,68.92,68.89,68.89,369600000.0
2009-04-29 03:09:00,68.89,68.905,68.88,68.89,369600000.0
2009-04-29 03:10:00,68.9,68.9,68.885,68.89,254200000.0
2009-04-29 03:11:00,68.895,68.925,68.89,68.92,369800000.0
2009-04-29 03:12:00,68.92,68.95,68.92,68.935,291000000.0
2009-04-29 03:13:00,68.935,68.965,68.93,68.96,252600000.0
2009-04-29 03:14:00,68.96,68.97,68.92,68.92,130800000.0
2009-04-29 03:15:00,68.92,68.98,68.91,68.98,426600000.0
2009-04-29 03:16:00,68.98,69.025,68.98,69.025,328400000.0
2009-04-29 03:17:00,69.025,69.05,69.015,69.05,211000000.0
2009-04-29 03:18:00,69.045,69.045,69.02,69.02,366400000.0
2009-04-29 03:19:00,69.015,69.03,69.0,69.02,362400000.0
2009-04-29 03:20:00,69.025,69.03,68.99,69.0,437000000.0
2009-04-29 03:21:00,68.99,69.02,68.99,68.995,185400000.0
2009-04-29 03:22:00,68.995,69.02,68.96,68.965,398600000.0
2009-04-29 03:23:00,68.96,68.985,68.945,68.955,401400000.0
2009-04-29 03:24:00,68.955,68.965,68.925,68.965,340600000.0
2009-04-29 03:25:00,68.96,68.97,68.915,68.915,220800000.0
2009-04-29 03:26:00,68.91,68.93,68.905,68.92,256200000.0
2009-04-29 03:27:00,68.91,68.92,68.885,68.895,344600000.0
2009-04-29 03:28:00,68.9,68.92,68.895,68.9,523399999.0
2009-04-29 03:29:00,68.9,68.92,68.895,68.91,269800000.0
2009-04-29 03:30:00,68.915,68.915,68.895,68.9,320800000.0
2009-04-29 03:31:00,68.905,68.91,68.9,68.9,50000000.0
2009-04-29 03:32:00,68.905,68.95,68.905,68.95,280800000.0
2009-04-29 03:33:00,68.945,68.99,68.945,68.975,412000000.0
2009-04-29 03:34:00,68.975,68.975,68.94,68.94,230000000.0
2009-04-29 03:35:00,68.94,68.95,68.92,68.935,281600000.0
2009-04-29 03:36:00,68.935,68.945,68.905,68.91,203200000.0
2009-04-29 03:37:00,68.905,68.925,68.905,68.925,208400000.0
2009-04-29 03:38:00,68.93,68.94,68.925,68.935,58400000.0
2009-04-29 03:39:00,68.935,68.94,68.93,68.93,34400000.0
2009-04-29 03:40:00,68.93,68.935,68.925,68.93,78400000.0
2009-04-29 03:41:00,68.93,68.94,68.915,68.93,187200000.0
2009-04-29 03:42:00,68.935,68.99,68.93,68.985,193800000.0
2009-04-29 03:43:00,68.985,68.99,68.93,68.935,197400000.0
2009-04-29 03:44:00,68.925,68.975,68.92,68.94,261400000.0
2009-04-29 03:45:00,68.94,68.94,68.895,68.9,409200000.0
2009-04-29 03:46:00,68.895,68.91,68.89,68.89,317000000.0
2009-04-29 03:47:00,68.89,68.9,68.855,68.865,203200000.0
2009-04-29 03:48:00,68.865,68.89,68.83,68.86,541400000.0
2009-04-29 03:49:00,68.86,68.86,68.83,68.83,216200000.0
2009-04-29 03:50:00,68.825,68.835,68.775,68.79,285000000.0
2009-04-29 03:51:00,68.79,68.805,68.775,68.8,470200000.0
2009-04-29 03:52:00,68.795,68.81,68.79,68.795,487400000.0
2009-04-29 03:53:00,68.795,68.8,68.79,68.79,104200000.0
2009-04-29 03:54:00,68.78,68.79,68.775,68.79,158800000.0
2009-04-29 03:55:00,68.785,68.835,68.785,68.825,360400000.0
2009-04-29 03:56:00,68.825,68.835,68.82,68.825,189800000.0
2009-04-29 03:57:00,68.825,68.83,68.815,68.815,102800000.0
2009-04-29 03:58:00,68.825,68.825,68.78,68.785,238600000.0
2009-04-29 03:59:00,68.78,68.78,68.765,68.765,111400000.0
2009-04-29 04:00:00,68.765,68.795,68.73,68.78,282200000.0
2009-04-29 04:01:00,68.78,68.815,68.77,68.81,446800000.0
2009-04-29 04:02:00,68.815,68.815,68.79,68.795,274999999.0
2009-04-29 04:03:00,68.795,68.795,68.775,68.775,234800000.0
2009-04-29 04:04:00,68.775,68.775,68.735,68.765,298800000.0
2009-04-29 04:05:00,68.76,68.765,68.725,68.74,367200000.0
2009-04-29 04:06:00,68.745,68.745,68.695,68.725,367400001.0
2009-04-29 04:07:00,68.725,68.725,68.71,68.72,236400000.0
2009-04-29 04:08:00,68.72,68.76,68.72,68.76,365200000.0
2009-04-29 04:09:00,68.76,68.76,68.73,68.735,397000000.0
2009-04-29 04:10:00,68.735,68.74,68.735,68.74,84200000.0
2009-04-29 04:11:00,68.735,68.76,68.735,68.755,77400000.0
2009-04-29 04:12:00,68.755,68.76,68.75,68.76,123800000.0
2009-04-29 04:13:00,68.75,68.75,68.71,68.71,554600001.0
2009-04-29 04:14:00,68.715,68.735,68.69,68.7,311800000.0
2009-04-29 04:15:00,68.695,68.705,68.69,68.695,146000000.0
2009-04-29 04:16:00,68.7,68.705,68.69,68.69,161000000.0
2009-04-29 04:17:00,68.69,68.69,68.63,68.635,566200001.0
2009-04-29 04:18:00,68.63,68.645,68.62,68.645,157200000.0
2009-04-29 04:19:00,68.64,68.665,68.64,68.65,252200000.0
2009-04-29 04:20:00,68.645,68.665,68.64,68.66,440600000.0
2009-04-29 04:21:00,68.665,68.705,68.665,68.705,231000000.0
2009-04-29 04:22:00,68.705,68.73,68.69,68.695,403600000.0
2009-04-29 04:23:00,68.7,68.735,68.695,68.725,315000000.0
2009-04-29 04:24:00,68.725,68.745,68.72,68.745,233800000.0
2009-04-29 04:25:00,68.74,68.76,68.74,68.76,185600000.0
2009-04-29 04:26:00,68.76,68.765,68.73,68.735,312800000.0
2009-04-29 04:27:00,68.735,68.745,68.725,68.735,260400000.0
2009-04-29 04:28:00,68.73,68.74,68.73,68.735,43200000.0
2009-04-29 04:29:00,68.73,68.74,68.72,68.735,72400000.0
2009-04-29 04:30:00,68.74,68.785,68.735,68.785,418400000.0
2009-04-29 04:31:00,68.785,68.82,68.77,68.8,360000000.0
2009-04-29 04:32:00,68.805,68.86,68.8,68.845,284000000.0
2009-04-29 04:33:00,68.845,68.895,68.84,68.885,376200000.0
2009-04-29 04:34:00,68.88,68.89,68.86,68.865,120200000.0
2009-04-29 04:35:00,68.86,68.87,68.85,68.85,348000000.0
2009-04-29 04:36:00,68.85,68.86,68.82,68.85,403800000.0
2009-04-29 04:37:00,68.85,68.905,68.85,68.89,239600000.0
2009-04-29 04:38:00,68.89,68.9,68.865,68.87,324000000.0
2009-04-29 04:39:00,68.87,68.895,68.87,68.875,248600000.0
2009-04-29 04:40:00,68.875,68.885,68.87,68.87,272600000.0
2009-04-29 04:41:00,68.87,68.92,68.865,68.92,194600000.0
2009-04-29 04:42:00,68.92,68.93,68.89,68.89,295200000.0
2009-04-29 04:43:00,68.895,68.92,68.895,68.915,124400000.0
2009-04-29 04:44:00,68.915,68.92,68.88,68.9,270600000.0
2009-04-29 04:45:00,68.9,68.9,68.87,68.895,462000000.0
2009-04-29 04:46:00,68.89,68.895,68.885,68.885,281800000.0
2009-04-29 04:47:00,68.89,68.89,68.89,68.89,9600000.0
2009-04-29 04:48:00,68.885,68.885,68.875,68.875,102399999.0
2009-04-29 04:49:00,68.885,68.885,68.88,68.88,28200000.0
2009-04-29 04:50:00,68.88,68.89,68.845,68.85,351400000.0
2009-04-29 04:51:00,68.85,68.85,68.795,68.805,362400000.0
2009-04-29 04:52:00,68.81,68.815,68.79,68.81,159000000.0
2009-04-29 04:53:00,68.81,68.835,68.8,68.835,228800000.0
2009-04-29 04:54:00,68.835,68.845,68.835,68.845,86400000.0
2009-04-29 04:55:00,68.86,68.88,68.855,68.855,366800000.0
2009-04-29 04:56:00,68.86,68.905,68.86,68.905,458000000.0
2009-04-29 04:57:00,68.905,68.91,68.885,68.895,268600000.0
2009-04-29 04:58:00,68.9,68.915,68.885,68.89,298600000.0
2009-04-29 04:59:00,68.895,68.915,68.895,68.915,283600000.0
2009-04-29 05:00:00,68.915,68.935,68.905,68.93,251200000.0
2009-04-29 05:01:00,68.935,68.965,68.93,68.95,232600000.0
2009-04-29 05:02:00,68.95,68.995,68.95,68.99,335400000.0
2009-04-29 05:03:00,69.0,69.005,68.975,68.98,220000000.0
2009-04-29 05:04:00,68.98,68.98,68.97,68.975,171800000.0
2009-04-29 05:05:00,68.975,68.99,68.975,68.99,139600000.0
2009-04-29 05:06:00,68.99,69.03,68.99,69.005,257400000.0
2009-04-29 05:07:00,69.005,69.09,69.005,69.08,498600000.0
2009-04-29 05:08:00,69.08,69.09,69.06,69.07,302600000.0
2009-04-29 05:09:00,69.07,69.075,69.05,69.055,383000000.0
2009-04-29 05:10:00,69.055,69.12,69.055,69.12,301000000.0
2009-04-29 05:11:00,69.14,69.185,69.13,69.175,522000000.0
2009-04-29 05:12:00,69.17,69.205,69.15,69.16,367800000.0
2009-04-29 05:13:00,69.155,69.21,69.155,69.185,444000000.0
2009-04-29 05:14:00,69.185,69.205,69.18,69.205,303000000.0
2009-04-29 05:15:00,69.21,69.265,69.21,69.255,417400000.0
2009-04-29 05:16:00,69.26,69.26,69.225,69.245,399200000.0
2009-04-29 05:17:00,69.25,69.255,69.18,69.19,405400000.0
2009-04-29 05:18:00,69.195,69.195,69.165,69.19,414800000.0
2009-04-29 05:19:00,69.19,69.205,69.19,69.2,297200000.0
2009-04-29 05:20:00,69.19,69.2,69.185,69.185,125600000.0
2009-04-29 05:21:00,69.185,69.205,69.185,69.2,239600000.0
2009-04-29 05:22:00,69.195,69.2,69.19,69.2,495200000.0
2009-04-29 05:23:00,69.205,69.205,69.175,69.2,408000000.0
2009-04-29 05:24:00,69.195,69.2,69.14,69.17,377400000.0
2009-04-29 05:25:00,69.175,69.175,69.135,69.165,243600000.0
2009-04-29 05:26:00,69.165,69.165,69.145,69.155,198600000.0
2009-04-29 05:27:00,69.16,69.175,69.155,69.16,224600000.0
2009-04-29 05:28:00,69.165,69.17,69.145,69.145,128800000.0
2009-04-29 05:29:00,69.15,69.155,69.135,69.135,129600000.0
2009-04-29 05:30:00,69.13,69.165,69.13,69.15,287400000.0
2009-04-29 05:31:00,69.15,69.155,69.11,69.11,246800000.0
2009-04-29 05:32:00,69.115,69.115,69.09,69.095,266600000.0
2009-04-29 05:33:00,69.095,69.095,69.05,69.055,303600000.0
2009-04-29 05:34:00,69.055,69.085,69.055,69.055,186800000.0
2009-04-29 05:35:00,69.055,69.07,69.055,69.07,115000000.0
2009-04-29 05:36:00,69.07,69.08,69.06,69.075,205000000.0
2009-04-29 05:37:00,69.07,69.08,69.06,69.06,80200000.0
2009-04-29 05:38:00,69.065,69.085,69.06,69.075,174800000.0
2009-04-29 05:39:00,69.08,69.095,69.075,69.075,115600000.0
2009-04-29 05:40:00,69.075,69.115,69.075,69.09,355800000.0
2009-04-29 05:41:00,69.095,69.105,69.09,69.105,181800000.0
2009-04-29 05:42:00,69.115,69.12,69.1,69.12,152000000.0
2009-04-29 05:43:00,69.125,69.145,69.12,69.14,170800000.0
2009-04-29 05:44:00,69.145,69.155,69.135,69.15,457600000.0
2009-04-29 05:45:00,69.145,69.165,69.13,69.145,476400000.0
2009-04-29 05:46:00,69.14,69.15,69.13,69.14,301000000.0
2009-04-29 05:47:00,69.135,69.15,69.135,69.135,80000000.0
2009-04-29 05:48:00,69.135,69.14,69.135,69.14,50000000.0
2009-04-29 05:49:00,69.145,69.145,69.125,69.135,179400000.0
2009-04-29 05:50:00,69.135,69.145,69.135,69.14,24000000.0
2009-04-29 05:51:00,69.135,69.135,69.12,69.12,51800000.0
2009-04-29 05:52:00,69.13,69.13,69.12,69.13,74400000.0
2009-04-29 05:53:00,69.14,69.14,69.13,69.13,21800000.0
2009-04-29 05:54:00,69.125,69.125,69.12,69.125,139200000.0
2009-04-29 05:55:00,69.125,69.13,69.12,69.125,204200000.0
2009-04-29 05:56:00,69.125,69.13,69.12,69.12,114800000.0
2009-04-29 05:57:00,69.13,69.13,69.13,69.13,4800000.0
2009-04-29 05:58:00,69.125,69.135,69.12,69.135,489600000.0
2009-04-29 05:59:00,69.135,69.135,69.115,69.125,91200000.0
2009-04-29 06:00:00,69.135,69.145,69.13,69.14,100200000.0
2009-04-29 06:01:00,69.135,69.14,69.11,69.11,355600000.0
2009-04-29 06:02:00,69.105,69.12,69.1,69.1,301600000.0
2009-04-29 06:03:00,69.095,69.095,69.04,69.06,257600000.0
2009-04-29 06:04:00,69.06,69.065,69.045,69.05,171400000.0
2009-04-29 06:05:00,69.05,69.05,69.035,69.04,77600000.0
2009-04-29 06:06:00,69.04,69.07,69.03,69.065,157200000.0
2009-04-29 06:07:00,69.065,69.065,69.05,69.065,143000000.0
2009-04-29 06:08:00,69.055,69.075,69.055,69.065,216400000.0
2009-04-29 06:09:00,69.065,69.07,69.055,69.055,134600000.0
2009-04-29 06:10:00,69.055,69.07,69.055,69.065,126200000.0
2009-04-29 06:11:00,69.075,69.075,69.055,69.06,148800000.0
2009-04-29 06:12:00,69.065,69.1,69.065,69.08,182200000.0
2009-04-29 06:13:00,69.08,69.085,69.075,69.085,52400000.0
2009-04-29 06:14:00,69.08,69.08,69.075,69.08,69600000.0
2009-04-29 06:15:00,69.08,69.08,69.07,69.07,49000000.0
2009-04-29 06:16:00,69.07,69.075,69.05,69.06,434000000.0
2009-04-29 06:17:00,69.06,69.09,69.055,69.08,331200000.0
2009-04-29 06:18:00,69.065,69.08,69.06,69.08,369400000.0
2009-04-29 06:19:00,69.075,69.1,69.07,69.1,190800000.0
2009-04-29 06:20:00,69.1,69.1,69.085,69.085,64200000.0
2009-04-29 06:21:00,69.07,69.085,69.055,69.055,438000000.0
2009-04-29 06:22:00,69.055,69.08,69.055,69.065,143200000.0
2009-04-29 06:23:00,69.065,69.065,69.045,69.045,73800000.0
2009-04-29 06:24:00,69.045,69.055,69.045,69.055,32200000.0
2009-04-29 06:25:00,69.032,69.042,69.021,69.037,160700000.0
2009-04-29 06:26:00,69.055,69.06,69.05,69.06,27600000.0
2009-04-29 06:27:00,69.055,69.055,69.055,69.055,33600000.0
2009-04-29 06:28:00,69.055,69.06,69.055,69.06,64200000.0
2009-04-29 06:29:00,69.065,69.095,69.065,69.08,597200000.0
2009-04-29 06:30:00,69.08,69.14,69.08,69.095,383400000.0
2009-04-29 06:31:00,69.095,69.115,69.07,69.095,353200000.0
2009-04-29 06:32:00,69.09,69.125,69.09,69.115,238200000.0
2009-04-29 06:33:00,69.115,69.125,69.105,69.12,140000000.0
2009-04-29 06:34:00,69.125,69.125,69.105,69.115,199600000.0
2009-04-29 06:35:00,69.12,69.135,69.095,69.125,136200000.0
2009-04-29 06:36:00,69.125,69.125,69.12,69.125,36000000.0
2009-04-29 06:37:00,69.125,69.125,69.11,69.11,267400000.0
2009-04-29 06:38:00,69.12,69.12,69.11,69.12,315000000.0
2009-04-29 06:39:00,69.125,69.125,69.12,69.125,40200000.0
2009-04-29 06:40:00,69.105,69.11,69.095,69.095,215200000.0
2009-04-29 06:41:00,69.1,69.105,69.09,69.095,258800000.0
2009-04-29 06:42:00,69.085,69.09,69.035,69.055,507000000.0
2009-04-29 06:43:00,69.055,69.075,69.03,69.07,263600000.0
2009-04-29 06:44:00,69.06,69.06,69.015,69.03,314400000.0
2009-04-29 06:45:00,69.03,69.035,68.945,68.945,428200000.0
2009-04-29 06:46:00,68.95,68.985,68.93,68.985,523000000.0
2009-04-29 06:47:00,68.98,68.99,68.975,68.975,208400000.0
2009-04-29 06:48:00,68.975,68.99,68.975,68.99,166000000.0
2009-04-29 06:49:00,68.995,68.995,68.965,68.965,301600000.0
2009-04-29 06:50:00,68.96,68.97,68.935,68.935,290200000.0
2009-04-29 06:51:00,68.935,68.94,68.91,68.915,301200000.0
2009-04-29 06:52:00,68.89,68.9,68.885,68.9,80400000.0
2009-04-29 06:53:00,68.895,68.895,68.865,68.875,297200000.0
2009-04-29 06:54:00,68.87,68.895,68.865,68.895,119800000.0
2009-04-29 06:55:00,68.905,68.935,68.9,68.92,149600000.0
2009-04-29 06:56:00,68.92,68.92,68.86,68.88,197200000.0
2009-04-29 06:57:00,68.885,68.91,68.875,68.89,154000000.0
2009-04-29 06:58:00,68.89,68.905,68.87,68.87,165400000.0
2009-04-29 06:59:00,68.87,68.89,68.865,68.88,198000000.0
2009-04-29 07:00:00,68.88,68.915,68.88,68.915,374400000.0
2009-04-29 07:01:00,68.915,68.93,68.915,68.93,69800000.0
2009-04-29 07:02:00,68.93,68.945,68.89,68.895,399800000.0
2009-04-29 07:03:00,68.895,68.915,68.89,68.9,167000000.0
2009-04-29 07:04:00,68.89,68.895,68.88,68.885,86800000.0
2009-04-29 07:05:00,68.885,68.9,68.88,68.89,316600000.0
2009-04-29 07:06:00,68.89,68.9,68.865,68.865,409000000.0
2009-04-29 07:07:00,68.865,68.88,68.84,68.85,547800000.0
2009-04-29 07:08:00,68.845,68.855,68.83,68.835,324200000.0
2009-04-29 07:09:00,68.83,68.835,68.79,68.8,372600000.0
2009-04-29 07:10:00,68.795,68.825,68.795,68.815,218400000.0
2009-04-29 07:11:00,68.81,68.85,68.8,68.85,239000000.0
2009-04-29 07:12:00,68.86,68.88,68.85,68.88,171000000.0
2009-04-29 07:13:00,68.88,68.925,68.87,68.915,128200000.0
2009-04-29 07:14:00,68.915,68.95,68.91,68.95,180800000.0
2009-04-29 07:15:00,68.95,68.96,68.95,68.95,136600000.0
2009-04-29 07:16:00,68.95,68.95,68.925,68.935,157000000.0
2009-04-29 07:17:00,68.93,68.935,68.905,68.905,186200000.0
2009-04-29 07:18:00,68.905,68.915,68.895,68.915,58200000.0
2009-04-29 07:19:00,68.915,68.925,68.91,68.91,69200000.0
2009-04-29 07:20:00,68.915,68.915,68.9,68.905,38400000.0
2009-04-29 07:21:00,68.915,68.925,68.91,68.925,57000000.0
2009-04-29 07:22:00,68.925,68.945,68.925,68.935,172200000.0
2009-04-29 07:23:00,68.95,68.955,68.945,68.95,64800000.0
2009-04-29 07:24:00,68.95,68.98,68.95,68.975,177800000.0
2009-04-29 07:25:00,68.965,69.03,68.96,69.03,210600000.0
2009-04-29 07:26:00,69.03,69.075,69.015,69.045,225400000.0
2009-04-29 07:27:00,69.045,69.075,69.02,69.02,456600000.0
2009-04-29 07:28:00,69.025,69.055,69.025,69.045,262600000.0
2009-04-29 07:29:00,69.05,69.075,69.04,69.07,258200000.0
2009-04-29 07:30:00,69.075,69.08,69.06,69.08,123000000.0
2009-04-29 07:31:00,69.085,69.12,69.085,69.12,248600000.0
2009-04-29 07:32:00,69.12,69.13,69.105,69.12,479200000.0
2009-04-29 07:33:00,69.125,69.145,69.11,69.115,322200000.0
2009-04-29 07:34:00,69.12,69.13,69.075,69.075,470800000.0
2009-04-29 07:35:00,69.08,69.08,69.03,69.04,248000000.0
2009-04-29 07:36:00,69.04,69.06,69.04,69.05,301800000.0
2009-04-29 07:37:00,69.05,69.05,69.025,69.045,359200000.0
2009-04-29 07:38:00,69.045,69.07,69.03,69.06,294200000.0
2009-04-29 07:39:00,69.06,69.065,68.995,68.995,121600000.0
2009-04-29 07:40:00,69.005,69.035,68.99,69.03,447400000.0
2009-04-29 07:41:00,69.035,69.04,69.005,69.02,259000000.0
2009-04-29 07:42:00,69.015,69.035,69.005,69.035,215600000.0
2009-04-29 07:43:00,69.035,69.04,69.025,69.025,161200000.0
2009-04-29 07:44:00,69.02,69.02,68.975,68.995,268000000.0
2009-04-29 07:45:00,69.0,69.025,68.99,69.025,211800000.0
2009-04-29 07:46:00,69.03,69.06,69.03,69.06,84400000.0
2009-04-29 07:47:00,69.06,69.065,69.06,69.06,78000000.0
2009-04-29 07:48:00,69.06,69.115,69.05,69.095,524600000.0
2009-04-29 07:49:00,69.095,69.095,69.075,69.085,157200000.0
2009-04-29 07:50:00,69.085,69.085,69.07,69.075,80800000.0
2009-04-29 07:51:00,69.075,69.075,69.025,69.03,253600000.0
2009-04-29 07:52:00,69.03,69.065,68.995,68.995,430400000.0
2009-04-29 07:53:00,69.0,69.025,68.995,69.01,124000000.0
2009-04-29 07:54:00,69.005,69.005,68.975,68.975,284200000.0
2009-04-29 07:55:00,68.975,69.0,68.965,68.99,591000000.0
2009-04-29 07:56:00,68.99,69.02,68.985,69.02,453000000.0
2009-04-29 07:57:00,69.02,69.02,69.005,69.005,71600000.0
2009-04-29 07:58:00,69.005,69.015,68.985,69.0,231000000.0
2009-04-29 07:59:00,69.0,69.01,68.96,68.99,657800000.0
2009-04-29 08:00:00,69.0,69.075,69.0,69.065,453400000.0
2009-04-29 08:01:00,69.065,69.11,69.065,69.09,338200000.0
2009-04-29 08:02:00,69.085,69.11,69.085,69.1,210000000.0
2009-04-29 08:03:00,69.09,69.125,69.085,69.125,187800000.0
2009-04-29 08:04:00,69.135,69.185,69.115,69.185,433200000.0
2009-04-29 08:05:00,69.185,69.2,69.135,69.175,527600000.0
2009-04-29 08:06:00,69.16,69.18,69.145,69.175,274000000.0
2009-04-29 08:07:00,69.175,69.175,69.125,69.13,448600000.0
2009-04-29 08:08:00,69.13,69.145,69.095,69.125,359600000.0
2009-04-29 08:09:00,69.125,69.14,69.105,69.135,335000000.0
2009-04-29 08:10:00,69.135,69.14,69.12,69.12,181000000.0
2009-04-29 08:11:00,69.12,69.13,69.105,69.11,469600000.0
2009-04-29 08:12:00,69.11,69.155,69.095,69.14,499600000.0
2009-04-29 08:13:00,69.14,69.17,69.14,69.155,481200000.0
2009-04-29 08:14:00,69.16,69.16,69.12,69.12,283800000.0
2009-04-29 08:15:00,69.12,69.165,69.115,69.15,258000000.0
2009-04-29 08:16:00,69.155,69.2,69.155,69.19,306600000.0
2009-04-29 08:17:00,69.195,69.21,69.17,69.21,396400000.0
2009-04-29 08:18:00,69.21,69.24,69.205,69.23,455600000.0
2009-04-29 08:19:00,69.225,69.23,69.205,69.21,658200000.0
2009-04-29 08:20:00,69.21,69.215,69.2,69.21,253800000.0
2009-04-29 08:21:00,69.22,69.28,69.22,69.22,516400000.0
2009-04-29 08:22:00,69.22,69.23,69.195,69.22,371000000.0
2009-04-29 08:23:00,69.22,69.245,69.205,69.235,316600000.0
2009-04-29 08:24:00,69.24,69.25,69.225,69.235,338800000.0
2009-04-29 08:25:00,69.23,69.24,69.2,69.21,429200000.0
2009-04-29 08:26:00,69.21,69.22,69.175,69.18,312200000.0
2009-04-29 08:27:00,69.185,69.205,69.185,69.195,224400000.0
2009-04-29 08:28:00,69.185,69.185,69.15,69.17,195200000.0
2009-04-29 08:29:00,69.16,69.17,69.155,69.155,333200000.0
2009-04-29 08:30:00,69.16,69.165,69.135,69.14,341800000.0
2009-04-29 08:31:00,69.145,69.155,69.1,69.125,663200000.0
2009-04-29 08:32:00,69.12,69.145,69.11,69.13,490200000.0
2009-04-29 08:33:00,69.125,69.155,69.125,69.155,379200000.0
2009-04-29 08:34:00,69.15,69.16,69.115,69.115,530200000.0
2009-04-29 08:35:00,69.115,69.14,69.115,69.13,291000000.0
2009-04-29 08:36:00,69.13,69.165,69.1,69.165,470000000.0
2009-04-29 08:37:00,69.165,69.17,69.15,69.17,328000000.0
2009-04-29 08:38:00,69.17,69.195,69.16,69.195,289800000.0
2009-04-29 08:39:00,69.195,69.23,69.18,69.23,544800000.0
2009-04-29 08:40:00,69.23,69.23,69.21,69.215,297400000.0
2009-04-29 08:41:00,69.215,69.215,69.135,69.145,595800000.0
2009-04-29 08:42:00,69.15,69.18,69.135,69.175,450999997.0
2009-04-29 08:43:00,69.175,69.185,69.135,69.135,710000000.0
2009-04-29 08:44:00,69.135,69.145,69.11,69.12,909600000.0
2009-04-29 08:45:00,69.12,69.155,69.115,69.14,517200000.0
2009-04-29 08:46:00,69.145,69.175,69.13,69.14,389400000.0
2009-04-29 08:47:00,69.14,69.14,69.1,69.115,591599999.0
2009-04-29 08:48:00,69.11,69.13,69.095,69.13,616800000.0
2009-04-29 08:49:00,69.13,69.165,69.125,69.15,716000000.0
2009-04-29 08:50:00,69.145,69.175,69.11,69.115,852400000.0
2009-04-29 08:51:00,69.12,69.12,69.09,69.115,539200000.0
2009-04-29 08:52:00,69.115,69.14,69.105,69.11,524200000.0
2009-04-29 08:53:00,69.11,69.125,69.075,69.11,627800000.0
2009-04-29 08:54:00,69.11,69.11,69.015,69.015,677800000.0
2009-04-29 08:55:00,69.025,69.1,69.02,69.08,466800000.0
2009-04-29 08:56:00,69.08,69.13,69.08,69.115,734000000.0
2009-04-29 08:57:00,69.105,69.11,69.095,69.11,433200000.0
2009-04-29 08:58:00,69.11,69.11,69.075,69.085,141600000.0
2009-04-29 08:59:00,69.09,69.095,69.08,69.085,77800000.0
2009-04-29 09:00:00,69.085,69.09,68.99,68.995,488600000.0
2009-04-29 09:01:00,68.995,69.01,68.965,68.99,564400000.0
2009-04-29 09:02:00,69.0,69.03,68.98,68.99,750600000.0
2009-04-29 09:03:00,68.99,69.025,68.96,68.975,765200000.0
2009-04-29 09:04:00,68.98,69.035,68.96,68.985,600200000.0
2009-04-29 09:05:00,68.99,69.005,68.975,68.985,552600000.0
2009-04-29 09:06:00,68.995,69.0,68.99,69.0,290600000.0
2009-04-29 09:07:00,68.995,68.995,68.945,68.97,668200000.0
2009-04-29 09:08:00,68.97,68.975,68.945,68.945,568200000.0
2009-04-29 09:09:00,68.945,68.98,68.945,68.98,307800000.0
2009-04-29 09:10:00,68.98,68.985,68.955,68.97,318800000.0
2009-04-29 09:11:00,68.965,68.975,68.955,68.97,360400000.0
2009-04-29 09:12:00,68.97,69.0,68.965,69.0,167400000.0
2009-04-29 09:13:00,68.995,69.025,68.985,69.025,365599999.0
2009-04-29 09:14:00,69.025,69.1,69.025,69.06,764999999.0
2009-04-29 09:15:00,69.06,69.09,69.015,69.05,725400000.0
2009-04-29 09:16:00,69.065,69.075,68.995,69.0,679200000.0
2009-04-29 09:17:00,69.005,69.03,68.99,69.03,399800000.0
2009-04-29 09:18:00,69.025,69.06,69.015,69.035,282200000.0
2009-04-29 09:19:00,69.035,69.065,69.03,69.04,728200000.0
2009-04-29 09:20:00,69.045,69.055,69.03,69.05,424000000.0
2009-04-29 09:21:00,69.045,69.075,69.02,69.075,350600001.0
2009-04-29 09:22:00,69.07,69.125,69.07,69.1,497600000.0
2009-04-29 09:23:00,69.095,69.095,69.015,69.055,678800000.0
2009-04-29 09:24:00,69.035,69.075,69.025,69.07,190500000.0
2009-04-29 09:25:00,69.05,69.08,69.035,69.035,455600000.0
2009-04-29 09:26:00,69.04,69.07,69.035,69.07,501400000.0
2009-04-29 09:27:00,69.065,69.07,69.025,69.03,572400000.0
2009-04-29 09:28:00,69.03,69.055,69.03,69.055,566000000.0
2009-04-29 09:29:00,69.06,69.06,69.025,69.025,507400000.0
2009-04-29 09:30:00,69.025,69.07,69.025,69.055,838000000.0
2009-04-29 09:31:00,69.055,69.105,69.05,69.075,728400000.0
2009-04-29 09:32:00,69.075,69.11,69.075,69.11,356600000.0
2009-04-29 09:33:00,69.115,69.165,69.11,69.13,472800000.0
2009-04-29 09:34:00,69.13,69.145,69.115,69.13,585800000.0
2009-04-29 09:35:00,69.13,69.135,69.105,69.13,332600000.0
2009-04-29 09:36:00,69.13,69.14,69.105,69.12,376000000.0
2009-04-29 09:37:00,69.125,69.165,69.075,69.075,819800000.0
2009-04-29 09:38:00,69.08,69.09,69.055,69.055,272200000.0
2009-04-29 09:39:00,69.055,69.115,69.045,69.115,498400000.0
2009-04-29 09:40:00,69.115,69.13,69.095,69.12,592000000.0
2009-04-29 09:41:00,69.12,69.135,69.09,69.09,630000000.0
2009-04-29 09:42:00,69.095,69.095,68.975,68.995,555000000.0
2009-04-29 09:43:00,68.995,69.035,68.995,69.005,84000000.0
2009-04-29 09:44:00,69.005,69.02,69.0,69.005,239200000.0
2009-04-29 09:45:00,69.01,69.05,69.01,69.015,124800000.0
2009-04-29 09:46:00,69.005,69.025,69.0,69.01,263000000.0
2009-04-29 09:47:00,69.005,69.035,68.99,69.025,150600000.0
2009-04-29 09:48:00,69.025,69.03,69.0,69.015,760800000.0
2009-04-29 09:49:00,69.015,69.05,69.015,69.035,491600000.0
2009-04-29 09:50:00,69.035,69.06,69.03,69.035,315000000.0
2009-04-29 09:51:00,69.04,69.05,69.015,69.015,386800000.0
2009-04-29 09:52:00,69.02,69.05,69.02,69.035,363400000.0
2009-04-29 09:53:00,69.045,69.045,69.025,69.03,156400000.0
2009-04-29 09:54:00,69.03,69.05,69.03,69.05,115400000.0
2009-04-29 09:55:00,69.045,69.05,69.025,69.035,165900000.0
2009-04-29 09:56:00,69.04,69.04,69.02,69.03,35800000.0
2009-04-29 09:57:00,69.03,69.035,69.005,69.005,417400000.0
2009-04-29 09:58:00,69.01,69.025,69.005,69.01,216800000.0
2009-04-29 09:59:00,69.01,69.03,69.01,69.02,413000000.0
2009-04-29 10:00:00,69.02,69.06,69.005,69.03,565200000.0
2009-04-29 10:01:00,69.025,69.05,69.01,69.03,377400000.0
2009-04-29 10:02:00,69.03,69.1,69.03,69.1,273000000.0
2009-04-29 10:03:00,69.1,69.13,69.085,69.095,414000000.0
2009-04-29 10:04:00,69.095,69.11,69.095,69.105,270200000.0
2009-04-29 10:05:00,69.105,69.135,69.1,69.125,281400000.0
2009-04-29 10:06:00,69.125,69.125,69.06,69.085,503600000.0
2009-04-29 10:07:00,69.09,69.09,69.075,69.085,308400000.0
2009-04-29 10:08:00,69.075,69.085,69.06,69.075,305400000.0
2009-04-29 10:09:00,69.075,69.08,69.05,69.075,261200000.0
2009-04-29 10:10:00,69.075,69.125,69.06,69.125,322200000.0
2009-04-29 10:11:00,69.125,69.14,69.11,69.115,190200000.0
2009-04-29 10:12:00,69.115,69.14,69.1,69.1,522600000.0
2009-04-29 10:13:00,69.1,69.135,69.09,69.135,397400000.0
2009-04-29 10:14:00,69.135,69.16,69.125,69.155,353600000.0
2009-04-29 10:15:00,69.155,69.16,69.14,69.14,373800000.0
2009-04-29 10:16:00,69.145,69.18,69.14,69.165,557200000.0
2009-04-29 10:17:00,69.17,69.175,69.125,69.155,483800000.0
2009-04-29 10:18:00,69.155,69.2,69.145,69.19,363000000.0
2009-04-29 10:19:00,69.19,69.19,69.17,69.18,89000000.0
2009-04-29 10:20:00,69.175,69.2,69.165,69.195,248600000.0
2009-04-29 10:21:00,69.2,69.23,69.195,69.2,530400000.0
2009-04-29 10:22:00,69.195,69.22,69.185,69.21,263000000.0
2009-04-29 10:23:00,69.205,69.22,69.195,69.2,362000000.0
2009-04-29 10:24:00,69.2,69.2,69.19,69.19,172400000.0
2009-04-29 10:25:00,69.19,69.19,69.17,69.18,198800000.0
2009-04-29 10:26:00,69.18,69.22,69.18,69.2,533600000.0
2009-04-29 10:27:00,69.2,69.22,69.18,69.18,379400000.0
2009-04-29 10:28:00,69.185,69.2,69.17,69.17,481200000.0
2009-04-29 10:29:00,69.17,69.18,69.15,69.16,321400000.0
2009-04-29 10:30:00,69.16,69.175,69.1,69.105,599600000.0
2009-04-29 10:31:00,69.105,69.105,69.06,69.07,773200001.0
2009-04-29 10:32:00,69.06,69.085,69.06,69.07,738199998.0
2009-04-29 10:33:00,69.07,69.075,69.06,69.06,386800000.0
2009-04-29 10:34:00,69.06,69.075,69.06,69.07,354600000.0
2009-04-29 10:35:00,69.07,69.11,69.07,69.11,387400000.0
2009-04-29 10:36:00,69.11,69.11,69.07,69.08,399400000.0
2009-04-29 10:37:00,69.08,69.085,69.06,69.065,792800000.0
2009-04-29 10:38:00,69.065,69.095,69.065,69.09,240200000.0
2009-04-29 10:39:00,69.09,69.09,69.08,69.08,363200000.0
2009-04-29 10:40:00,69.08,69.08,69.07,69.08,248000000.0
2009-04-29 10:41:00,69.08,69.135,69.08,69.13,613800000.0
2009-04-29 10:42:00,69.13,69.14,69.1,69.13,633000000.0
2009-04-29 10:43:00,69.13,69.135,69.115,69.115,433600000.0
2009-04-29 10:44:00,69.12,69.14,69.115,69.125,541800000.0
2009-04-29 10:45:00,69.125,69.14,69.095,69.13,603800000.0
2009-04-29 10:46:00,69.13,69.15,69.095,69.12,780400000.0
2009-04-29 10:47:00,69.125,69.15,69.105,69.14,379200000.0
2009-04-29 10:48:00,69.14,69.17,69.11,69.165,568699999.0
2009-04-29 10:49:00,69.17,69.22,69.145,69.155,703200001.0
2009-04-29 10:50:00,69.155,69.17,69.145,69.145,373200000.0
2009-04-29 10:51:00,69.145,69.225,69.135,69.15,790000000.0
2009-04-29 10:52:00,69.15,69.15,69.085,69.105,570799999.0
2009-04-29 10:53:00,69.105,69.12,69.105,69.115,323800000.0
2009-04-29 10:54:00,69.115,69.15,69.11,69.15,503600000.0
2009-04-29 10:55:00,69.155,69.2,69.15,69.15,584600000.0
2009-04-29 10:56:00,69.16,69.2,69.16,69.2,498800000.0
2009-04-29 10:57:00,69.205,69.315,69.195,69.29,932600000.0
2009-04-29 10:58:00,69.29,69.3,69.24,69.25,663200000.0
2009-04-29 10:59:00,69.25,69.255,69.215,69.24,534200000.0
2009-04-29 11:00:00,69.24,69.295,69.24,69.29,692000000.0
2009-04-29 11:01:00,69.29,69.315,69.29,69.295,861000000.0
2009-04-29 11:02:00,69.295,69.3,69.245,69.25,703000000.0
2009-04-29 11:03:00,69.25,69.265,69.245,69.255,47600000.0
2009-04-29 11:04:00,69.28,69.295,69.27,69.295,156000000.0
2009-04-29 11:05:00,69.295,69.3,69.275,69.3,485200000.0
2009-04-29 11:06:00,69.3,69.345,69.3,69.335,375600000.0
2009-04-29 11:07:00,69.335,69.345,69.305,69.305,555600000.0
2009-04-29 11:08:00,69.305,69.315,69.27,69.275,245400000.0
2009-04-29 11:09:00,69.275,69.275,69.22,69.24,223400000.0
2009-04-29 11:10:00,69.23,69.245,69.205,69.245,515000000.0
2009-04-29 11:11:00,69.235,69.25,69.23,69.24,335200000.0
2009-04-29 11:12:00,69.24,69.3,69.24,69.29,459200000.0
2009-04-29 11:13:00,69.29,69.3,69.275,69.29,331200000.0
2009-04-29 11:14:00,69.29,69.335,69.29,69.33,450400000.0
2009-04-29 11:15:00,69.335,69.435,69.33,69.435,706600002.0
2009-04-29 11:16:00,69.43,69.5,69.37,69.485,804900000.0
2009-04-29 11:17:00,69.485,69.54,69.44,69.5,1038500001.0
2009-04-29 11:18:00,69.495,69.515,69.455,69.46,843700000.0
2009-04-29 11:19:00,69.46,69.48,69.44,69.465,801400001.0
2009-04-29 11:20:00,69.465,69.49,69.46,69.46,791600000.0
2009-04-29 11:21:00,69.455,69.475,69.435,69.455,943600000.0
2009-04-29 11:22:00,69.46,69.48,69.395,69.435,810000001.0
2009-04-29 11:23:00,69.435,69.44,69.41,69.43,666600000.0
2009-04-29 11:24:00,69.43,69.435,69.385,69.395,422900000.0
2009-04-29 11:25:00,69.395,69.445,69.395,69.42,481000000.0
2009-04-29 11:26:00,69.42,69.435,69.4,69.405,469200000.0
2009-04-29 11:27:00,69.405,69.44,69.405,69.405,562000000.0
2009-04-29 11:28:00,69.405,69.475,69.395,69.455,559900001.0
2009-04-29 11:29:00,69.46,69.54,69.46,69.515,625000002.0
2009-04-29 11:30:00,69.515,69.57,69.51,69.555,762600000.0
2009-04-29 11:31:00,69.555,69.56,69.525,69.55,668200000.0
2009-04-29 11:32:00,69.545,69.55,69.51,69.515,438000004.0
2009-04-29 11:33:00,69.515,69.545,69.515,69.525,395600000.0
2009-04-29 11:34:00,69.525,69.535,69.51,69.515,303800000.0
2009-04-29 11:35:00,69.515,69.525,69.505,69.525,143400002.0
2009-04-29 11:36:00,69.525,69.575,69.52,69.575,497600000.0
2009-04-29 11:37:00,69.575,69.59,69.56,69.565,802200000.0
2009-04-29 11:38:00,69.56,69.585,69.555,69.565,694400000.0
2009-04-29 11:39:00,69.565,69.575,69.535,69.565,450200000.0
2009-04-29 11:40:00,69.57,69.57,69.515,69.515,785000000.0
2009-04-29 11:41:00,69.515,69.535,69.495,69.53,377600000.0
2009-04-29 11:42:00,69.53,69.575,69.515,69.575,639600000.0
2009-04-29 11:43:00,69.59,69.73,69.565,69.71,613000000.0
2009-04-29 11:44:00,69.71,69.73,69.7,69.715,597600000.0
2009-04-29 11:45:00,69.715,69.745,69.7,69.725,549400000.0
2009-04-29 11:46:00,69.725,69.76,69.72,69.735,696200000.0
2009-04-29 11:47:00,69.735,69.755,69.735,69.75,466400000.0
2009-04-29 11:48:00,69.75,69.805,69.75,69.78,744200000.0
2009-04-29 11:49:00,69.78,69.855,69.78,69.85,777200000.0
2009-04-29 11:50:00,69.85,69.87,69.82,69.845,941200001.0
2009-04-29 11:51:00,69.86,69.91,69.86,69.865,597200000.0
2009-04-29 11:52:00,69.86,69.875,69.755,69.765,796000000.0
2009-04-29 11:53:00,69.765,69.805,69.76,69.79,578800000.0
2009-04-29 11:54:00,69.79,69.83,69.785,69.79,720000000.0
2009-04-29 11:55:00,69.78,69.8,69.775,69.79,487000000.0
2009-04-29 11:56:00,69.785,69.81,69.755,69.775,825400000.0
2009-04-29 11:57:00,69.775,69.78,69.74,69.75,440200000.0
2009-04-29 11:58:00,69.75,69.76,69.725,69.74,466000000.0
2009-04-29 11:59:00,69.73,69.74,69.705,69.715,531200000.0
2009-04-29 12:00:00,69.71,69.72,69.71,69.72,151800000.0
2009-04-29 12:01:00,69.72,69.725,69.69,69.695,782400000.0
2009-04-29 12:02:00,69.695,69.72,69.67,69.715,592600000.0
2009-04-29 12:03:00,69.71,69.76,69.695,69.755,624000000.0
2009-04-29 12:04:00,69.755,69.76,69.72,69.73,929400000.0
2009-04-29 12:05:00,69.73,69.74,69.695,69.7,543800000.0
2009-04-29 12:06:00,69.7,69.72,69.69,69.7,695600000.0
2009-04-29 12:07:00,69.705,69.715,69.7,69.705,615800000.0
2009-04-29 12:08:00,69.71,69.75,69.69,69.71,911900000.0
2009-04-29 12:09:00,69.71,69.725,69.71,69.725,589600000.0
2009-04-29 12:10:00,69.715,69.735,69.69,69.695,814000000.0
2009-04-29 12:11:00,69.685,69.705,69.665,69.67,862800000.0
2009-04-29 12:12:00,69.67,69.68,69.63,69.63,475800000.0
2009-04-29 12:13:00,69.635,69.69,69.615,69.685,695200000.0
2009-04-29 12:14:00,69.685,69.685,69.63,69.635,643600000.0
2009-04-29 12:15:00,69.635,69.665,69.63,69.66,291800000.0
2009-04-29 12:16:00,69.66,69.67,69.615,69.625,398200000.0
2009-04-29 12:17:00,69.625,69.655,69.61,69.655,438400000.0
2009-04-29 12:18:00,69.655,69.665,69.635,69.66,375600000.0
2009-04-29 12:19:00,69.65,69.715,69.65,69.715,731200000.0
2009-04-29 12:20:00,69.715,69.765,69.695,69.705,988400000.0
2009-04-29 12:21:00,69.705,69.71,69.68,69.68,316400000.0
2009-04-29 12:22:00,69.67,69.705,69.66,69.705,210400000.0
2009-04-29 12:23:00,69.705,69.715,69.69,69.71,285400000.0
2009-04-29 12:24:00,69.71,69.72,69.69,69.7,266400000.0
2009-04-29 12:25:00,69.7,69.73,69.685,69.685,517800000.0
2009-04-29 12:26:00,69.685,69.7,69.65,69.675,615600000.0
2009-04-29 12:27:00,69.67,69.67,69.655,69.67,290000000.0
2009-04-29 12:28:00,69.665,69.675,69.64,69.645,455400000.0
2009-04-29 12:29:00,69.645,69.65,69.62,69.645,549200000.0
2009-04-29 12:30:00,69.645,69.7,69.64,69.66,551400000.0
2009-04-29 12:31:00,69.66,69.67,69.64,69.65,527400000.0
2009-04-29 12:32:00,69.635,69.69,69.635,69.68,305600000.0
2009-04-29 12:33:00,69.675,69.7,69.62,69.62,696400000.0
2009-04-29 12:34:00,69.63,69.69,69.62,69.665,742600000.0
2009-04-29 12:35:00,69.665,69.675,69.625,69.655,560400000.0
2009-04-29 12:36:00,69.655,69.66,69.615,69.65,347200000.0
2009-04-29 12:37:00,69.65,69.66,69.605,69.61,282000000.0
2009-04-29 12:38:00,69.61,69.61,69.54,69.55,342600000.0
2009-04-29 12:39:00,69.55,69.605,69.55,69.585,274800000.0
2009-04-29 12:40:00,69.585,69.59,69.54,69.54,686400000.0
2009-04-29 12:41:00,69.54,69.605,69.54,69.59,515200000.0
2009-04-29 12:42:00,69.595,69.605,69.58,69.6,204600000.0
2009-04-29 12:43:00,69.6,69.63,69.595,69.63,521000000.0
2009-04-29 12:44:00,69.63,69.645,69.57,69.57,702200000.0
2009-04-29 12:45:00,69.575,69.59,69.57,69.575,349400000.0
2009-04-29 12:46:00,69.58,69.58,69.55,69.555,433400000.0
2009-04-29 12:47:00,69.56,69.595,69.555,69.575,442400000.0
2009-04-29 12:48:00,69.58,69.585,69.57,69.58,230600000.0
2009-04-29 12:49:00,69.58,69.625,69.58,69.605,472200000.0
2009-04-29 12:50:00,69.605,69.635,69.605,69.625,285600000.0
2009-04-29 12:51:00,69.63,69.66,69.625,69.655,430000000.0
2009-04-29 12:52:00,69.655,69.68,69.64,69.675,385400000.0
2009-04-29 12:53:00,69.675,69.705,69.665,69.685,500800000.0
2009-04-29 12:54:00,69.685,69.715,69.67,69.715,547000000.0
2009-04-29 12:55:00,69.715,69.72,69.68,69.705,379000000.0
2009-04-29 12:56:00,69.705,69.71,69.675,69.705,237800000.0
2009-04-29 12:57:00,69.705,69.73,69.695,69.695,657400000.0
2009-04-29 12:58:00,69.69,69.7,69.665,69.665,399600000.0
2009-04-29 12:59:00,69.665,69.675,69.645,69.65,214000000.0
2009-04-29 13:00:00,69.665,69.67,69.65,69.65,359600000.0
2009-04-29 13:01:00,69.65,69.685,69.63,69.635,408400000.0
2009-04-29 13:02:00,69.64,69.685,69.63,69.675,305200000.0
2009-04-29 13:03:00,69.675,69.685,69.635,69.645,428000000.0
2009-04-29 13:04:00,69.65,69.65,69.58,69.58,493200000.0
2009-04-29 13:05:00,69.58,69.625,69.57,69.625,696600000.0
2009-04-29 13:06:00,69.625,69.64,69.61,69.61,373200000.0
2009-04-29 13:07:00,69.615,69.615,69.565,69.57,575800000.0
2009-04-29 13:08:00,69.575,69.585,69.565,69.565,234200000.0
2009-04-29 13:09:00,69.565,69.605,69.565,69.59,364400000.0
2009-04-29 13:10:00,69.585,69.635,69.585,69.62,355000000.0
2009-04-29 13:11:00,69.62,69.63,69.59,69.615,365200000.0
2009-04-29 13:12:00,69.615,69.615,69.59,69.6,195200000.0
2009-04-29 13:13:00,69.6,69.6,69.56,69.59,498200000.0
2009-04-29 13:14:00,69.595,69.61,69.575,69.61,411800000.0
2009-04-29 13:15:00,69.605,69.62,69.56,69.56,678200001.0
2009-04-29 13:16:00,69.565,69.575,69.535,69.575,564000000.0
2009-04-29 13:17:00,69.575,69.575,69.555,69.575,439800000.0
2009-04-29 13:18:00,69.575,69.66,69.57,69.66,572400000.0
2009-04-29 13:19:00,69.66,69.7,69.64,69.65,835600000.0
2009-04-29 13:20:00,69.65,69.66,69.635,69.635,525200000.0
2009-04-29 13:21:00,69.635,69.67,69.635,69.65,408400000.0
2009-04-29 13:22:00,69.65,69.68,69.64,69.645,563800000.0
2009-04-29 13:23:00,69.645,69.67,69.635,69.665,554800000.0
2009-04-29 13:24:00,69.665,69.685,69.65,69.655,541400000.0
2009-04-29 13:25:00,69.65,69.685,69.625,69.68,685000000.0
2009-04-29 13:26:00,69.68,69.685,69.645,69.685,693400000.0
2009-04-29 13:27:00,69.685,69.69,69.65,69.66,681000001.0
2009-04-29 13:28:00,69.655,69.67,69.645,69.645,323400000.0
2009-04-29 13:29:00,69.645,69.65,69.625,69.65,348000000.0
2009-04-29 13:30:00,69.65,69.66,69.645,69.645,437000000.0
2009-04-29 13:31:00,69.645,69.675,69.635,69.635,573000000.0
2009-04-29 13:32:00,69.64,69.655,69.625,69.65,300200000.0
2009-04-29 13:33:00,69.655,69.655,69.62,69.62,379600000.0
2009-04-29 13:34:00,69.62,69.63,69.59,69.59,629000000.0
2009-04-29 13:35:00,69.59,69.61,69.585,69.61,374000000.0
2009-04-29 13:36:00,69.61,69.62,69.575,69.575,299200000.0
2009-04-29 13:37:00,69.575,69.615,69.575,69.61,368600000.0
2009-04-29 13:38:00,69.61,69.685,69.605,69.685,493200000.0
2009-04-29 13:39:00,69.69,69.695,69.645,69.645,771600000.0
2009-04-29 13:40:00,69.645,69.67,69.635,69.635,469800000.0
2009-04-29 13:41:00,69.635,69.64,69.615,69.615,513400000.0
2009-04-29 13:42:00,69.615,69.655,69.61,69.655,323800000.0
2009-04-29 13:43:00,69.655,69.685,69.635,69.675,739800000.0
2009-04-29 13:44:00,69.665,69.685,69.635,69.68,729999999.0
2009-04-29 13:45:00,69.68,69.69,69.67,69.685,482400000.0
2009-04-29 13:46:00,69.685,69.73,69.665,69.72,660800000.0
2009-04-29 13:47:00,69.715,69.745,69.715,69.73,308800000.0
2009-04-29 13:48:00,69.725,69.735,69.69,69.7,424800000.0
2009-04-29 13:49:00,69.7,69.715,69.695,69.71,271300000.0
2009-04-29 13:50:00,69.71,69.72,69.695,69.705,444000000.0
2009-04-29 13:51:00,69.705,69.755,69.7,69.75,607600000.0
2009-04-29 13:52:00,69.75,69.755,69.725,69.735,820800000.0
2009-04-29 13:53:00,69.74,69.745,69.71,69.725,623000000.0
2009-04-29 13:54:00,69.72,69.725,69.71,69.725,591600000.0
2009-04-29 13:55:00,69.725,69.75,69.705,69.75,613800000.0
2009-04-29 13:56:00,69.745,69.745,69.73,69.74,306200000.0
2009-04-29 13:57:00,69.745,69.745,69.74,69.745,245400000.0
2009-04-29 13:58:00,69.745,69.75,69.725,69.74,188600000.0
2009-04-29 13:59:00,69.735,69.75,69.725,69.75,297400000.0
2009-04-29 14:00:00,69.745,69.76,69.695,69.715,704000000.0
2009-04-29 14:01:00,69.715,69.715,69.615,69.64,608200001.0
2009-04-29 14:02:00,69.64,69.645,69.605,69.625,571900000.0
2009-04-29 14:03:00,69.63,69.635,69.615,69.63,489400000.0
2009-04-29 14:04:00,69.63,69.675,69.62,69.65,719400001.0
2009-04-29 14:05:00,69.65,69.655,69.615,69.62,408600000.0
2009-04-29 14:06:00,69.62,69.655,69.615,69.635,461200000.0
2009-04-29 14:07:00,69.635,69.64,69.61,69.63,491800000.0
2009-04-29 14:08:00,69.635,69.67,69.615,69.665,433400000.0
2009-04-29 14:09:00,69.665,69.7,69.645,69.655,637200000.0
2009-04-29 14:10:00,69.655,69.675,69.645,69.665,585200000.0
2009-04-29 14:11:00,69.66,69.69,69.64,69.675,485600000.0
2009-04-29 14:12:00,69.675,69.71,69.67,69.705,724400000.0
2009-04-29 14:13:00,69.71,69.715,69.685,69.7,450400000.0
2009-04-29 14:14:00,69.7,69.73,69.7,69.73,591000000.0
2009-04-29 14:15:00,69.725,69.735,69.71,69.715,466600003.0
2009-04-29 14:16:00,69.715,69.73,69.71,69.72,294400000.0
2009-04-29 14:17:00,69.72,69.72,69.71,69.72,307400000.0
2009-04-29 14:18:00,69.72,69.72,69.715,69.72,265000000.0
2009-04-29 14:19:00,69.72,69.72,69.715,69.715,210800000.0
2009-04-29 14:20:00,69.715,69.74,69.705,69.73,478000000.0
2009-04-29 14:21:00,69.73,69.735,69.71,69.725,302000002.0
2009-04-29 14:22:00,69.725,69.73,69.7,69.72,512800000.0
2009-04-29 14:23:00,69.72,69.72,69.685,69.7,332400000.0
2009-04-29 14:24:00,69.7,69.71,69.67,69.68,768000001.0
2009-04-29 14:25:00,69.68,69.71,69.68,69.68,336200000.0
2009-04-29 14:26:00,69.69,69.7,69.665,69.7,156600000.0
2009-04-29 14:27:00,69.7,69.7,69.67,69.675,437400000.0
2009-04-29 14:28:00,69.67,69.685,69.655,69.68,482399993.0
2009-04-29 14:29:00,69.68,69.685,69.64,69.65,466400001.0
2009-04-29 14:30:00,69.65,69.65,69.365,69.545,573000000.0
2009-04-29 14:31:00,69.545,69.55,69.49,69.505,871800001.0
2009-04-29 14:32:00,69.51,69.64,69.475,69.615,698600000.0
2009-04-29 14:33:00,69.61,69.62,69.54,69.555,918700000.0
2009-04-29 14:34:00,69.555,69.565,69.525,69.54,675800000.0
2009-04-29 14:35:00,69.54,69.545,69.475,69.515,687600002.0
2009-04-29 14:36:00,69.515,69.525,69.46,69.525,689400001.0
2009-04-29 14:37:00,69.525,69.565,69.52,69.56,550600000.0
2009-04-29 14:38:00,69.56,69.56,69.52,69.545,468800001.0
2009-04-29 14:39:00,69.545,69.57,69.535,69.56,502799999.0
2009-04-29 14:40:00,69.56,69.595,69.55,69.56,362000000.0
2009-04-29 14:41:00,69.56,69.595,69.535,69.545,422799998.0
2009-04-29 14:42:00,69.535,69.555,69.525,69.545,798800001.0
2009-04-29 14:43:00,69.545,69.545,69.51,69.53,588400001.0
2009-04-29 14:44:00,69.52,69.52,69.485,69.485,636600000.0
2009-04-29 14:45:00,69.49,69.495,69.47,69.48,428600000.0
2009-04-29 14:46:00,69.495,69.51,69.47,69.48,652399999.0
2009-04-29 14:47:00,69.485,69.485,69.45,69.455,563600000.0
2009-04-29 14:48:00,69.455,69.455,69.43,69.43,690000000.0
2009-04-29 14:49:00,69.42,69.455,69.42,69.42,425200000.0
2009-04-29 14:50:00,69.42,69.455,69.405,69.455,706400000.0
2009-04-29 14:51:00,69.455,69.495,69.44,69.48,849000002.0
2009-04-29 14:52:00,69.48,69.48,69.455,69.47,556800000.0
2009-04-29 14:53:00,69.47,69.505,69.465,69.5,445600000.0
2009-04-29 14:54:00,69.5,69.54,69.495,69.525,406200000.0
2009-04-29 14:55:00,69.525,69.55,69.51,69.545,477400000.0
2009-04-29 14:56:00,69.545,69.55,69.505,69.54,686599999.0
2009-04-29 14:57:00,69.535,69.545,69.505,69.51,475200000.0
2009-04-29 14:58:00,69.515,69.52,69.46,69.48,454200001.0
2009-04-29 14:59:00,69.47,69.515,69.47,69.51,323800000.0
2009-04-29 15:00:00,69.505,69.505,69.465,69.49,689000000.0
2009-04-29 15:01:00,69.49,69.495,69.475,69.495,704600000.0
2009-04-29 15:02:00,69.495,69.535,69.49,69.53,497600000.0
2009-04-29 15:03:00,69.525,69.57,69.51,69.54,552800000.0
2009-04-29 15:04:00,69.54,69.56,69.535,69.54,303000000.0
2009-04-29 15:05:00,69.54,69.555,69.52,69.555,284400000.0
2009-04-29 15:06:00,69.55,69.55,69.505,69.505,231200000.0
2009-04-29 15:07:00,69.5,69.5,69.455,69.455,414000000.0
2009-04-29 15:08:00,69.46,69.46,69.42,69.425,439200000.0
2009-04-29 15:09:00,69.425,69.435,69.39,69.39,566999999.0
2009-04-29 15:10:00,69.39,69.405,69.385,69.395,599600000.0
2009-04-29 15:11:00,69.39,69.395,69.375,69.38,612600000.0
2009-04-29 15:12:00,69.38,69.465,69.37,69.45,627200000.0
2009-04-29 15:13:00,69.45,69.46,69.42,69.44,668999999.0
2009-04-29 15:14:00,69.44,69.455,69.42,69.42,492400000.0
2009-04-29 15:15:00,69.42,69.44,69.415,69.43,588200000.0
2009-04-29 15:16:00,69.435,69.445,69.415,69.425,347200000.0
2009-04-29 15:17:00,69.425,69.435,69.4,69.435,387600000.0
2009-04-29 15:18:00,69.435,69.475,69.435,69.47,473400000.0
2009-04-29 15:19:00,69.475,69.475,69.425,69.425,525799999.0
2009-04-29 15:20:00,69.425,69.425,69.375,69.375,521400000.0
2009-04-29 15:21:00,69.375,69.4,69.37,69.395,271600000.0
2009-04-29 15:22:00,69.395,69.42,69.38,69.405,721200000.0
2009-04-29 15:23:00,69.41,69.41,69.355,69.375,448000000.0
2009-04-29 15:24:00,69.375,69.405,69.36,69.405,512600000.0
2009-04-29 15:25:00,69.405,69.415,69.38,69.395,369200000.0
2009-04-29 15:26:00,69.395,69.4,69.38,69.395,119600000.0
2009-04-29 15:27:00,69.395,69.475,69.385,69.405,304000000.0
2009-04-29 15:28:00,69.405,69.45,69.405,69.445,175200000.0
2009-04-29 15:29:00,69.44,69.535,69.44,69.535,295800000.0
2009-04-29 15:30:00,69.52,69.525,69.4,69.425,571000000.0
2009-04-29 15:31:00,69.445,69.5,69.43,69.465,237200000.0
2009-04-29 15:32:00,69.475,69.495,69.45,69.47,448600000.0
2009-04-29 15:33:00,69.465,69.475,69.445,69.46,254000000.0
2009-04-29 15:34:00,69.45,69.505,69.415,69.46,373000000.0
2009-04-29 15:35:00,69.46,69.49,69.44,69.455,388600000.0
2009-04-29 15:36:00,69.45,69.49,69.445,69.485,536200000.0
2009-04-29 15:37:00,69.48,69.51,69.48,69.5,331000000.0
2009-04-29 15:38:00,69.5,69.515,69.465,69.505,390200000.0
2009-04-29 15:39:00,69.505,69.54,69.505,69.54,289600000.0
2009-04-29 15:40:00,69.535,69.57,69.53,69.56,343400000.0
2009-04-29 15:41:00,69.56,69.57,69.49,69.49,379400000.0
2009-04-29 15:42:00,69.49,69.505,69.48,69.49,230600000.0
2009-04-29 15:43:00,69.49,69.515,69.48,69.515,207000000.0
2009-04-29 15:44:00,69.515,69.525,69.495,69.525,299600000.0
2009-04-29 15:45:00,69.525,69.575,69.515,69.565,387200000.0
2009-04-29 15:46:00,69.565,69.58,69.54,69.58,256400000.0
2009-04-29 15:47:00,69.58,69.61,69.57,69.595,516600000.0
2009-04-29 15:48:00,69.595,69.61,69.58,69.605,276400000.0
2009-04-29 15:49:00,69.6,69.605,69.545,69.555,266200000.0
2009-04-29 15:50:00,69.545,69.61,69.545,69.6,283200000.0
2009-04-29 15:51:00,69.59,69.595,69.565,69.585,284600000.0
2009-04-29 15:52:00,69.58,69.66,69.58,69.65,523600000.0
2009-04-29 15:53:00,69.65,69.72,69.645,69.7,434800000.0
2009-04-29 15:54:00,69.7,69.745,69.7,69.73,385400000.0
2009-04-29 15:55:00,69.73,69.775,69.725,69.755,397400000.0
2009-04-29 15:56:00,69.755,69.775,69.72,69.725,354800000.0
2009-04-29 15:57:00,69.72,69.735,69.705,69.73,186200000.0
2009-04-29 15:58:00,69.725,69.805,69.725,69.775,485500000.0
2009-04-29 15:59:00,69.775,69.81,69.755,69.77,544900000.0
2009-04-29 16:00:00,69.78,69.805,69.715,69.74,394600000.0
2009-04-29 16:01:00,69.74,69.76,69.715,69.73,227600000.0
2009-04-29 16:02:00,69.73,69.74,69.7,69.725,461400000.0
2009-04-29 16:03:00,69.73,69.745,69.7,69.715,486800000.0
2009-04-29 16:04:00,69.715,69.715,69.67,69.685,498600000.0
2009-04-29 16:05:00,69.685,69.715,69.685,69.7,349600000.0
2009-04-29 16:06:00,69.695,69.71,69.675,69.69,321000000.0
2009-04-29 16:07:00,69.685,69.71,69.665,69.68,346400000.0
2009-04-29 16:08:00,69.675,69.695,69.655,69.67,471600000.0
2009-04-29 16:09:00,69.67,69.675,69.64,69.65,525000000.0
2009-04-29 16:10:00,69.65,69.66,69.635,69.635,499400000.0
2009-04-29 16:11:00,69.635,69.67,69.615,69.655,338000000.0
2009-04-29 16:12:00,69.655,69.655,69.615,69.615,402000000.0
2009-04-29 16:13:00,69.615,69.655,69.61,69.64,465600000.0
2009-04-29 16:14:00,69.63,69.695,69.62,69.64,566600001.0
2009-04-29 16:15:00,69.64,69.715,69.64,69.7,370400000.0
2009-04-29 16:16:00,69.69,69.715,69.67,69.705,333200000.0
2009-04-29 16:17:00,69.705,69.715,69.67,69.705,599800000.0
2009-04-29 16:18:00,69.705,69.76,69.69,69.745,302800000.0
2009-04-29 16:19:00,69.74,69.795,69.715,69.775,444400000.0
2009-04-29 16:20:00,69.78,69.815,69.76,69.805,409800000.0
2009-04-29 16:21:00,69.795,69.83,69.775,69.79,471000000.0
2009-04-29 16:22:00,69.795,69.8,69.785,69.795,146800000.0
2009-04-29 16:23:00,69.78,69.829,69.78,69.818,229800000.0
2009-04-29 16:24:00,69.835,69.875,69.825,69.85,551000000.0
2009-04-29 16:25:00,69.845,69.95,69.845,69.94,424400000.0
2009-04-29 16:26:00,69.94,70.035,69.935,70.005,415000000.0
2009-04-29 16:27:00,70.01,70.01,69.955,69.995,341100000.0
2009-04-29 16:28:00,69.995,70.015,69.975,69.975,420800000.0
2009-04-29 16:29:00,69.975,69.99,69.96,69.98,293600000.0
2009-04-29 16:30:00,69.98,70.015,69.965,70.01,415000000.0
2009-04-29 16:31:00,70.025,70.06,70.01,70.015,496300000.0
2009-04-29 16:32:00,70.02,70.045,69.995,69.995,321400001.0
2009-04-29 16:33:00,69.985,69.995,69.93,69.94,354600000.0
2009-04-29 16:34:00,69.935,69.975,69.93,69.94,356800000.0
2009-04-29 16:35:00,69.93,69.96,69.895,69.9,218400000.0
2009-04-29 16:36:00,69.895,69.965,69.89,69.96,514600000.0
2009-04-29 16:37:00,69.95,69.99,69.95,69.98,440000000.0
2009-04-29 16:38:00,69.975,70.035,69.975,70.03,430400000.0
2009-04-29 16:39:00,70.03,70.06,70.025,70.05,411800000.0
2009-04-29 16:40:00,70.05,70.07,70.03,70.065,388000000.0
2009-04-29 16:41:00,70.08,70.16,70.075,70.155,438400000.0
2009-04-29 16:42:00,70.165,70.165,70.125,70.15,319400000.0
2009-04-29 16:43:00,70.145,70.155,70.125,70.15,409200000.0
2009-04-29 16:44:00,70.15,70.195,70.15,70.185,397000000.0
2009-04-29 16:45:00,70.18,70.185,70.145,70.16,366300000.0
2009-04-29 16:46:00,70.16,70.16,70.095,70.1,395000000.0
2009-04-29 16:47:00,70.105,70.115,70.08,70.095,302000000.0
2009-04-29 16:48:00,70.095,70.1,70.025,70.065,378000000.0
2009-04-29 16:49:00,70.065,70.085,70.045,70.08,386700000.0
2009-04-29 16:50:00,70.08,70.08,70.04,70.045,332400000.0
2009-04-29 16:51:00,70.045,70.065,70.03,70.04,232200000.0
2009-04-29 16:52:00,70.045,70.065,70.025,70.03,270000000.0
2009-04-29 16:53:00,70.03,70.045,70.01,70.025,187200000.0
2009-04-29 16:54:00,70.015,70.055,70.01,70.04,294000000.0
2009-04-29 16:55:00,70.03,70.095,70.03,70.09,480999999.0
2009-04-29 16:56:00,70.085,70.115,70.08,70.1,543399999.0
2009-04-29 16:57:00,70.105,70.115,70.09,70.105,183800000.0
2009-04-29 16:58:00,70.11,70.125,70.08,70.125,384999999.0
2009-04-29 16:59:00,70.13,70.165,70.115,70.14,314800000.0
2009-04-29 17:00:00,70.135,70.165,70.135,70.145,348100000.0
2009-04-29 17:01:00,70.15,70.15,70.13,70.13,245400000.0
2009-04-29 17:02:00,70.13,70.155,70.115,70.125,588600000.0
2009-04-29 17:03:00,70.115,70.155,70.115,70.13,585200000.0
2009-04-29 17:04:00,70.13,70.13,70.105,70.11,150400000.0
2009-04-29 17:05:00,70.115,70.125,70.095,70.115,187600000.0
2009-04-29 17:06:00,70.115,70.12,70.1,70.1,182200000.0
2009-04-29 17:07:00,70.1,70.11,70.095,70.095,423600000.0
2009-04-29 17:08:00,70.1,70.115,70.095,70.11,86400000.0
2009-04-29 17:09:00,70.11,70.11,70.095,70.105,193800000.0
2009-04-29 17:10:00,70.1,70.115,70.09,70.105,332800000.0
2009-04-29 17:11:00,70.105,70.11,70.095,70.095,260800000.0
2009-04-29 17:12:00,70.095,70.125,70.095,70.11,159800000.0
2009-04-29 17:13:00,70.11,70.115,70.09,70.11,286800000.0
2009-04-29 17:14:00,70.105,70.115,70.09,70.1,280000000.0
2009-04-29 17:15:00,70.1,70.125,70.095,70.095,329200000.0
2009-04-29 17:16:00,70.095,70.145,70.095,70.135,438000000.0
2009-04-29 17:17:00,70.135,70.175,70.125,70.16,411600000.0
2009-04-29 17:18:00,70.165,70.255,70.16,70.24,652800000.0
2009-04-29 17:19:00,70.255,70.295,70.245,70.285,390000000.0
2009-04-29 17:20:00,70.285,70.38,70.28,70.365,482600000.0
2009-04-29 17:21:00,70.375,70.415,70.355,70.4,678700000.0
2009-04-29 17:22:00,70.405,70.465,70.4,70.4,585200000.0
2009-04-29 17:23:00,70.405,70.43,70.39,70.425,371100000.0
2009-04-29 17:24:00,70.425,70.435,70.4,70.435,329400000.0
2009-04-29 17:25:00,70.435,70.465,70.435,70.455,529600000.0
2009-04-29 17:26:00,70.455,70.52,70.44,70.475,611200000.0
2009-04-29 17:27:00,70.475,70.5,70.465,70.5,402200000.0
2009-04-29 17:28:00,70.505,70.505,70.435,70.44,463000000.0
2009-04-29 17:29:00,70.445,70.49,70.44,70.49,479200000.0
2009-04-29 17:30:00,70.49,70.51,70.48,70.48,448000000.0
2009-04-29 17:31:00,70.475,70.51,70.46,70.5,537400000.0
2009-04-29 17:32:00,70.5,70.57,70.485,70.55,506200000.0
2009-04-29 17:33:00,70.55,70.555,70.5,70.51,432599999.0
2009-04-29 17:34:00,70.51,70.515,70.485,70.49,262800000.0
2009-04-29 17:35:00,70.485,70.515,70.46,70.515,350800000.0
2009-04-29 17:36:00,70.515,70.525,70.48,70.49,284800000.0
2009-04-29 17:37:00,70.48,70.51,70.445,70.505,378300000.0
2009-04-29 17:38:00,70.505,70.505,70.445,70.45,239400000.0
2009-04-29 17:39:00,70.445,70.445,70.415,70.42,368600000.0
2009-04-29 17:40:00,70.42,70.45,70.39,70.415,526600000.0
2009-04-29 17:41:00,70.415,70.42,70.39,70.405,334600000.0
2009-04-29 17:42:00,70.405,70.43,70.365,70.39,300400000.0
2009-04-29 17:43:00,70.39,70.4,70.365,70.365,257600000.0
2009-04-29 17:44:00,70.365,70.365,70.34,70.34,177400000.0
2009-04-29 17:45:00,70.335,70.405,70.335,70.385,349800000.0
2009-04-29 17:46:00,70.38,70.44,70.375,70.44,158700000.0
2009-04-29 17:47:00,70.44,70.445,70.42,70.43,109300000.0
2009-04-29 17:48:00,70.435,70.45,70.43,70.445,108400000.0
2009-04-29 17:49:00,70.445,70.495,70.44,70.49,264000000.0
2009-04-29 17:50:00,70.49,70.54,70.49,70.52,283400000.0
2009-04-29 17:51:00,70.52,70.57,70.515,70.56,391200000.0
2009-04-29 17:52:00,70.56,70.57,70.545,70.55,397200000.0
2009-04-29 17:53:00,70.545,70.555,70.53,70.535,243000000.0
2009-04-29 17:54:00,70.535,70.535,70.49,70.5,214600000.0
2009-04-29 17:55:00,70.515,70.515,70.47,70.48,180800000.0
2009-04-29 17:56:00,70.48,70.485,70.45,70.45,442000000.0
2009-04-29 17:57:00,70.445,70.455,70.395,70.395,361800000.0
2009-04-29 17:58:00,70.395,70.425,70.395,70.425,371400000.0
2009-04-29 17:59:00,70.425,70.455,70.42,70.45,202800000.0
2009-04-29 18:00:00,70.455,70.475,70.44,70.465,227000000.0
2009-04-29 18:01:00,70.465,70.515,70.46,70.51,168200000.0
2009-04-29 18:02:00,70.515,70.565,70.495,70.495,235600000.0
2009-04-29 18:03:00,70.5,70.515,70.49,70.51,234400000.0
2009-04-29 18:04:00,70.52,70.525,70.485,70.515,190200000.0
2009-04-29 18:05:00,70.515,70.535,70.485,70.485,225400000.0
2009-04-29 18:06:00,70.475,70.54,70.475,70.51,280400000.0
2009-04-29 18:07:00,70.515,70.52,70.465,70.475,227200000.0
2009-04-29 18:08:00,70.49,70.495,70.45,70.455,269000000.0
2009-04-29 18:09:00,70.455,70.47,70.415,70.415,313400000.0
2009-04-29 18:10:00,70.41,70.415,70.395,70.405,218800000.0
2009-04-29 18:11:00,70.405,70.44,70.395,70.435,254400000.0
2009-04-29 18:12:00,70.44,70.455,70.44,70.445,165400000.0
2009-04-29 18:13:00,70.44,70.46,70.435,70.455,157400000.0
2009-04-29 18:14:00,70.465,70.47,70.445,70.465,136400000.0
2009-04-29 18:15:00,70.46,70.475,70.435,70.445,222200000.0
2009-04-29 18:16:00,70.44,70.445,70.38,70.4,264600000.0
2009-04-29 18:17:00,70.4,70.475,70.4,70.47,137000000.0
2009-04-29 18:18:00,70.47,70.49,70.425,70.425,223400000.0
2009-04-29 18:19:00,70.43,70.435,70.415,70.42,100000000.0
2009-04-29 18:20:00,70.415,70.43,70.39,70.405,174600000.0
2009-04-29 18:21:00,70.405,70.42,70.395,70.405,67600000.0
2009-04-29 18:22:00,70.405,70.42,70.39,70.41,143200000.0
2009-04-29 18:23:00,70.41,70.435,70.41,70.43,138000000.0
2009-04-29 18:24:00,70.435,70.435,70.415,70.415,149400000.0
2009-04-29 18:25:00,70.415,70.47,70.415,70.44,279200000.0
2009-04-29 18:26:00,70.435,70.445,70.41,70.41,120000000.0
2009-04-29 18:27:00,70.41,70.455,70.395,70.425,306800000.0
2009-04-29 18:28:00,70.42,70.44,70.41,70.43,119400000.0
2009-04-29 18:29:00,70.42,70.42,70.38,70.39,240400000.0
2009-04-29 18:30:00,70.395,70.42,70.385,70.42,115600000.0
2009-04-29 18:31:00,70.415,70.43,70.415,70.42,46800000.0
2009-04-29 18:32:00,70.415,70.42,70.405,70.41,74400000.0
2009-04-29 18:33:00,70.41,70.44,70.41,70.425,111400000.0
2009-04-29 18:34:00,70.435,70.45,70.405,70.45,146200000.0
2009-04-29 18:35:00,70.45,70.475,70.44,70.46,129400000.0
2009-04-29 18:36:00,70.455,70.5,70.425,70.5,188000000.0
2009-04-29 18:37:00,70.495,70.535,70.48,70.48,250000000.0
2009-04-29 18:38:00,70.475,70.485,70.455,70.47,117000000.0
2009-04-29 18:39:00,70.47,70.485,70.445,70.46,137600000.0
2009-04-29 18:40:00,70.465,70.5,70.46,70.5,113800000.0
2009-04-29 18:41:00,70.5,70.515,70.5,70.51,107800000.0
2009-04-29 18:42:00,70.505,70.515,70.505,70.515,128800000.0
2009-04-29 18:43:00,70.515,70.555,70.5,70.525,171400000.0
2009-04-29 18:44:00,70.53,70.565,70.53,70.545,278200000.0
2009-04-29 18:45:00,70.54,70.57,70.54,70.57,120600000.0
2009-04-29 18:46:00,70.575,70.605,70.57,70.605,118000000.0
2009-04-29 18:47:00,70.61,70.61,70.58,70.585,252600000.0
2009-04-29 18:48:00,70.58,70.605,70.575,70.595,179400000.0
2009-04-29 18:49:00,70.6,70.635,70.58,70.595,361600000.0
2009-04-29 18:50:00,70.595,70.62,70.59,70.6,217600000.0
2009-04-29 18:51:00,70.6,70.61,70.575,70.585,197200000.0
2009-04-29 18:52:00,70.595,70.595,70.56,70.56,206000000.0
2009-04-29 18:53:00,70.57,70.575,70.565,70.565,112400000.0
2009-04-29 18:54:00,70.58,70.605,70.58,70.58,172400000.0
2009-04-29 18:55:00,70.58,70.595,70.58,70.59,73800000.0
2009-04-29 18:56:00,70.595,70.605,70.58,70.595,156400000.0
2009-04-29 18:57:00,70.59,70.595,70.57,70.58,60200000.0
2009-04-29 18:58:00,70.58,70.58,70.55,70.555,75400000.0
2009-04-29 18:59:00,70.555,70.57,70.55,70.56,67800000.0
2009-04-29 19:00:00,70.55,70.565,70.545,70.555,113000000.0
2009-04-29 19:01:00,70.56,70.57,70.54,70.54,171000000.0
2009-04-29 19:02:00,70.545,70.545,70.525,70.525,172800000.0
2009-04-29 19:03:00,70.535,70.6,70.535,70.6,186200000.0
2009-04-29 19:04:00,70.6,70.615,70.585,70.595,330600000.0
2009-04-29 19:05:00,70.61,70.625,70.585,70.615,158200000.0
2009-04-29 19:06:00,70.615,70.635,70.605,70.625,253800000.0
2009-04-29 19:07:00,70.615,70.63,70.615,70.615,148200000.0
2009-04-29 19:08:00,70.625,70.635,70.605,70.605,72800000.0
2009-04-29 19:09:00,70.605,70.61,70.585,70.605,161000000.0
2009-04-29 19:10:00,70.605,70.61,70.57,70.6,289400000.0
2009-04-29 19:11:00,70.6,70.62,70.595,70.62,220800000.0
2009-04-29 19:12:00,70.62,70.63,70.615,70.62,95600000.0
2009-04-29 19:13:00,70.615,70.615,70.595,70.595,34000000.0
2009-04-29 19:14:00,70.58,70.605,70.58,70.6,81600000.0
2009-04-29 19:15:00,70.59,70.595,70.58,70.59,103600000.0
2009-04-29 19:16:00,70.59,70.61,70.58,70.59,133000000.0
2009-04-29 19:17:00,70.59,70.61,70.58,70.59,255600000.0
2009-04-29 19:18:00,70.59,70.605,70.58,70.585,127000000.0
2009-04-29 19:19:00,70.585,70.595,70.56,70.56,157200000.0
2009-04-29 19:20:00,70.57,70.57,70.55,70.56,74600000.0
2009-04-29 19:21:00,70.565,70.57,70.535,70.55,160400000.0
2009-04-29 19:22:00,70.55,70.585,70.54,70.58,257400000.0
2009-04-29 19:23:00,70.58,70.635,70.565,70.625,173000000.0
2009-04-29 19:24:00,70.62,70.625,70.615,70.615,25600000.0
2009-04-29 19:25:00,70.615,70.63,70.61,70.615,144400000.0
2009-04-29 19:26:00,70.615,70.62,70.605,70.62,62200000.0
2009-04-29 19:27:00,70.625,70.66,70.62,70.645,209800000.0
2009-04-29 19:28:00,70.64,70.65,70.615,70.635,160400000.0
2009-04-29 19:29:00,70.64,70.67,70.62,70.635,142000000.0
2009-04-29 19:30:00,70.62,70.655,70.62,70.65,161000000.0
2009-04-29 19:31:00,70.65,70.65,70.62,70.645,380599992.0
2009-04-29 19:32:00,70.65,70.65,70.61,70.65,316900005.0
2009-04-29 19:33:00,70.64,70.65,70.635,70.645,88600000.0
2009-04-29 19:34:00,70.645,70.67,70.645,70.665,118400000.0
2009-04-29 19:35:00,70.66,70.675,70.625,70.64,141100000.0
2009-04-29 19:36:00,70.645,70.645,70.6,70.63,100600000.0
2009-04-29 19:37:00,70.605,70.635,70.595,70.635,170800000.0
2009-04-29 19:38:00,70.63,70.64,70.585,70.585,166400000.0
2009-04-29 19:39:00,70.585,70.59,70.505,70.52,444600000.0
2009-04-29 19:40:00,70.52,70.58,70.52,70.575,274000000.0
2009-04-29 19:41:00,70.575,70.615,70.575,70.6,138600000.0
2009-04-29 19:42:00,70.605,70.625,70.585,70.625,260800000.0
2009-04-29 19:43:00,70.625,70.645,70.625,70.63,193800000.0
2009-04-29 19:44:00,70.63,70.63,70.62,70.62,59600000.0
2009-04-29 19:45:00,70.62,70.625,70.615,70.615,27600000.0
2009-04-29 19:46:00,70.62,70.62,70.61,70.615,33200000.0
2009-04-29 19:47:00,70.615,70.64,70.605,70.64,44800000.0
2009-04-29 19:48:00,70.64,70.645,70.63,70.64,47400000.0
2009-04-29 19:49:00,70.64,70.65,70.615,70.615,183400000.0
2009-04-29 19:50:00,70.605,70.62,70.605,70.615,53200000.0
2009-04-29 19:51:00,70.615,70.67,70.615,70.665,217800000.0
2009-04-29 19:52:00,70.665,70.67,70.655,70.655,67800000.0
2009-04-29 19:53:00,70.655,70.66,70.645,70.66,105400000.0
2009-04-29 19:54:00,70.66,70.68,70.66,70.67,166000000.0
2009-04-29 19:55:00,70.69,70.735,70.69,70.725,147600000.0
2009-04-29 19:56:00,70.725,70.735,70.695,70.73,103800000.0
2009-04-29 19:57:00,70.74,70.74,70.71,70.74,129000000.0
2009-04-29 19:58:00,70.735,70.74,70.715,70.715,52200000.0
2009-04-29 19:59:00,70.72,70.72,70.685,70.685,64000000.0
2009-04-29 20:00:00,70.685,70.71,70.675,70.68,126800000.0
2009-04-29 20:01:00,70.68,70.685,70.67,70.675,63800000.0
2009-04-29 20:02:00,70.675,70.675,70.635,70.675,226200000.0
2009-04-29 20:03:00,70.675,70.675,70.655,70.67,161800000.0
2009-04-29 20:04:00,70.67,70.67,70.63,70.64,57800000.0
2009-04-29 20:05:00,70.64,70.65,70.635,70.64,154600000.0
2009-04-29 20:06:00,70.64,70.665,70.64,70.645,90400000.0
2009-04-29 20:07:00,70.655,70.7,70.645,70.7,341800000.0
2009-04-29 20:08:00,70.7,70.715,70.67,70.68,413400000.0
2009-04-29 20:09:00,70.685,70.695,70.665,70.675,241000000.0
2009-04-29 20:10:00,70.675,70.685,70.665,70.675,68600000.0
2009-04-29 20:11:00,70.67,70.67,70.64,70.655,160200000.0
2009-04-29 20:12:00,70.655,70.655,70.565,70.565,58800000.0
2009-04-29 20:13:00,70.58,70.63,70.56,70.61,91600000.0
2009-04-29 20:14:00,70.61,70.61,70.54,70.54,61400000.0
2009-04-29 20:15:00,70.54,70.59,70.51,70.58,72000000.0
2009-04-29 20:16:00,70.59,70.67,70.55,70.615,101600000.0
2009-04-29 20:17:00,70.62,70.775,70.555,70.77,263400000.0
2009-04-29 20:18:00,70.775,70.85,70.73,70.795,313600000.0
2009-04-29 20:19:00,70.815,70.815,70.69,70.81,326800000.0
2009-04-29 20:20:00,70.82,70.925,70.81,70.875,240000000.0
2009-04-29 20:21:00,70.89,70.89,70.81,70.85,230000000.0
2009-04-29 20:22:00,70.85,71.13,70.85,71.02,477000000.0
2009-04-29 20:23:00,71.025,71.055,70.865,70.87,292600000.0
2009-04-29 20:24:00,70.865,71.005,70.865,70.93,291400000.0
2009-04-29 20:25:00,70.925,71.045,70.925,71.02,164000000.0
2009-04-29 20:26:00,71.005,71.155,71.005,71.115,282200000.0
2009-04-29 20:27:00,71.1,71.18,71.07,71.15,180400000.0
2009-04-29 20:28:00,71.145,71.16,71.085,71.1,295400000.0
2009-04-29 20:29:00,71.085,71.16,71.045,71.065,409400000.0
2009-04-29 20:30:00,71.065,71.08,71.025,71.055,216800000.0
2009-04-29 20:31:00,71.06,71.07,70.985,71.0,470400000.0
2009-04-29 20:32:00,70.995,71.14,70.995,71.135,422900000.0
2009-04-29 20:33:00,71.135,71.235,71.12,71.21,343400000.0
2009-04-29 20:34:00,71.205,71.28,71.19,71.255,435800000.0
2009-04-29 20:35:00,71.255,71.28,71.225,71.27,232800000.0
2009-04-29 20:36:00,71.27,71.27,71.225,71.25,258200000.0
2009-04-29 20:37:00,71.235,71.255,71.215,71.245,311800000.0
2009-04-29 20:38:00,71.245,71.285,71.215,71.225,143600000.0
2009-04-29 20:39:00,71.225,71.25,71.22,71.225,239800000.0
2009-04-29 20:40:00,71.235,71.33,71.22,71.285,307000000.0
2009-04-29 20:41:00,71.285,71.32,71.255,71.305,246400000.0
2009-04-29 20:42:00,71.31,71.325,71.22,71.22,206100000.0
2009-04-29 20:43:00,71.22,71.235,71.145,71.18,367600000.0
2009-04-29 20:44:00,71.16,71.24,71.15,71.19,186800000.0
2009-04-29 20:45:00,71.185,71.195,71.075,71.095,278400000.0
2009-04-29 20:46:00,71.115,71.2,71.115,71.2,303600000.0
2009-04-29 20:47:00,71.195,71.27,71.195,71.22,384600000.0
2009-04-29 20:48:00,71.23,71.23,71.12,71.15,245600000.0
2009-04-29 20:49:00,71.165,71.18,71.105,71.135,226800000.0
2009-04-29 20:50:00,71.13,71.13,71.07,71.08,176800000.0
2009-04-29 20:51:00,71.08,71.11,71.065,71.07,175000000.0
2009-04-29 20:52:00,71.085,71.095,71.03,71.03,202500000.0
2009-04-29 20:53:00,71.035,71.07,71.015,71.06,255400000.0
2009-04-29 20:54:00,71.055,71.06,70.955,70.965,343000000.0
2009-04-29 20:55:00,70.965,70.995,70.96,70.98,371400000.0
2009-04-29 20:56:00,70.975,71.045,70.965,71.035,242400000.0
2009-04-29 20:57:00,71.035,71.055,70.99,71.015,196400000.0
2009-04-29 20:58:00,71.005,71.08,71.005,71.08,297800000.0
2009-04-29 20:59:00,71.09,71.225,71.09,71.225,399600000.0
2009-04-29 21:00:00,71.22,71.225,71.13,71.195,236200000.0
2009-04-29 21:01:00,71.185,71.185,71.06,71.07,263000000.0
2009-04-29 21:02:00,71.065,71.07,71.025,71.06,221600000.0
2009-04-29 21:03:00,71.055,71.055,71.045,71.055,54400000.0
2009-04-29 21:04:00,71.045,71.105,71.035,71.1,196000000.0
2009-04-29 21:05:00,71.1,71.1,71.06,71.07,75200000.0
2009-04-29 21:06:00,71.07,71.09,71.05,71.085,94800000.0
2009-04-29 21:07:00,71.08,71.09,71.06,71.065,158400000.0
2009-04-29 21:08:00,71.055,71.07,71.03,71.045,168800000.0
2009-04-29 21:09:00,71.05,71.06,71.02,71.06,271600000.0
2009-04-29 21:10:00,71.065,71.07,71.04,71.04,112800000.0
2009-04-29 21:11:00,71.04,71.06,71.02,71.04,178600000.0
2009-04-29 21:12:00,71.05,71.085,71.05,71.05,73400000.0
2009-04-29 21:13:00,71.05,71.055,71.01,71.025,171200000.0
2009-04-29 21:14:00,71.025,71.04,71.005,71.035,124000000.0
2009-04-29 21:15:00,71.04,71.065,71.04,71.06,93200000.0
2009-04-29 21:16:00,71.065,71.1,71.045,71.05,196600000.0
2009-04-29 21:17:00,71.04,71.06,70.98,71.04,293600000.0
2009-04-29 21:18:00,71.04,71.06,70.975,70.985,107400000.0
2009-04-29 21:19:00,70.99,70.99,70.855,70.865,355600000.0
2009-04-29 21:20:00,70.875,70.88,70.825,70.83,189600000.0
2009-04-29 21:21:00,70.845,70.86,70.795,70.795,283600000.0
2009-04-29 21:22:00,70.795,70.805,70.715,70.73,501600000.0
2009-04-29 21:23:00,70.74,70.745,70.66,70.69,197600000.0
2009-04-29 21:24:00,70.685,70.695,70.575,70.575,309200000.0
2009-04-29 21:25:00,70.57,70.585,70.53,70.58,430600000.0
2009-04-29 21:26:00,70.585,70.585,70.5,70.545,394400000.0
2009-04-29 21:27:00,70.535,70.595,70.525,70.575,197200001.0
2009-04-29 21:28:00,70.575,70.665,70.575,70.66,208800000.0
2009-04-29 21:29:00,70.665,70.755,70.665,70.665,333400000.0
2009-04-29 21:30:00,70.675,70.71,70.595,70.595,267200000.0
2009-04-29 21:31:00,70.595,70.625,70.58,70.61,206600000.0
2009-04-29 21:32:00,70.615,70.735,70.615,70.705,168600000.0
2009-04-29 21:33:00,70.705,70.72,70.695,70.715,82600000.0
2009-04-29 21:34:00,70.71,70.75,70.69,70.74,120200000.0
2009-04-29 21:35:00,70.74,70.765,70.715,70.72,290400000.0
2009-04-29 21:36:00,70.72,70.72,70.69,70.705,128600000.0
2009-04-29 21:37:00,70.7,70.765,70.7,70.75,265400000.0
2009-04-29 21:38:00,70.75,70.78,70.745,70.77,149000000.0
2009-04-29 21:39:00,70.765,70.81,70.76,70.79,133800000.0
2009-04-29 21:40:00,70.78,70.8,70.76,70.8,182600000.0
2009-04-29 21:41:00,70.795,70.805,70.755,70.765,98600000.0
2009-04-29 21:42:00,70.77,70.79,70.745,70.79,186200000.0
2009-04-29 21:43:00,70.765,70.78,70.72,70.78,171800000.0
2009-04-29 21:44:00,70.78,70.79,70.755,70.765,90600000.0
2009-04-29 21:45:00,70.765,70.765,70.74,70.75,80800000.0
2009-04-29 21:46:00,70.75,70.75,70.62,70.625,242000000.0
2009-04-29 21:47:00,70.625,70.63,70.565,70.565,170800000.0
2009-04-29 21:48:00,70.565,70.565,70.545,70.565,166800000.0
2009-04-29 21:49:00,70.565,70.565,70.505,70.545,176200000.0
2009-04-29 21:50:00,70.55,70.595,70.535,70.575,135400000.0
2009-04-29 21:51:00,70.575,70.605,70.57,70.57,181400000.0
2009-04-29 21:52:00,70.59,70.66,70.575,70.66,208600000.0
2009-04-29 21:53:00,70.66,70.66,70.595,70.605,207400000.0
2009-04-29 21:54:00,70.605,70.665,70.605,70.625,129800000.0
2009-04-29 21:55:00,70.625,70.625,70.615,70.615,9200000.0
2009-04-29 21:56:00,70.615,70.68,70.615,70.68,83800000.0
2009-04-29 21:57:00,70.695,70.71,70.67,70.69,113000000.0
2009-04-29 21:58:00,70.7,70.705,70.685,70.7,30800000.0
2009-04-29 21:59:00,70.69,70.71,70.65,70.7,111200000.0
2009-04-29 22:00:00,70.705,70.715,70.69,70.705,81000000.0
2009-04-29 22:01:00,70.7,70.705,70.7,70.705,13800000.0
2009-04-29 22:02:00,70.725,70.725,70.715,70.715,14000000.0
2009-04-29 22:03:00,70.71,70.725,70.71,70.725,8000000.0
2009-04-29 22:04:00,70.73,70.74,70.71,70.725,57600000.0
2009-04-29 22:05:00,70.725,70.73,70.725,70.725,35400000.0
2009-04-29 22:06:00,70.725,70.735,70.72,70.735,65600000.0
2009-04-29 22:07:00,70.745,70.76,70.74,70.755,95600000.0
2009-04-29 22:08:00,70.755,70.775,70.75,70.755,43200000.0
2009-04-29 22:09:00,70.755,70.76,70.755,70.76,74400000.0
2009-04-29 22:10:00,70.77,70.775,70.755,70.77,77200000.0
2009-04-29 22:11:00,70.77,70.77,70.75,70.765,73900000.0
2009-04-29 22:12:00,70.76,70.77,70.695,70.7,166200000.0
2009-04-29 22:13:00,70.7,70.725,70.7,70.715,65600000.0
2009-04-29 22:14:00,70.715,70.735,70.71,70.71,108400000.0
2009-04-29 22:15:00,70.71,70.715,70.705,70.705,21800000.0
2009-04-29 22:16:00,70.7,70.71,70.685,70.685,56200000.0
2009-04-29 22:17:00,70.685,70.705,70.6,70.68,276000000.0
2009-04-29 22:18:00,70.68,70.685,70.68,70.685,93800000.0
2009-04-29 22:19:00,70.685,70.69,70.68,70.69,75000000.0
2009-04-29 22:20:00,70.69,70.7,70.685,70.685,39200000.0
2009-04-29 22:21:00,70.685,70.7,70.67,70.67,141800000.0
2009-04-29 22:22:00,70.67,70.73,70.65,70.72,209400000.0
2009-04-29 22:23:00,70.72,70.765,70.71,70.75,170200000.0
2009-04-29 22:24:00,70.745,70.785,70.745,70.765,149000000.0
2009-04-29 22:25:00,70.77,70.795,70.765,70.79,73200000.0
2009-04-29 22:26:00,70.795,70.815,70.785,70.81,73000000.0
2009-04-29 22:27:00,70.81,70.815,70.76,70.805,87200000.0
2009-04-29 22:28:00,70.815,70.815,70.745,70.745,66600000.0
2009-04-29 22:29:00,70.745,70.775,70.745,70.76,78400000.0
2009-04-29 22:30:00,70.76,70.785,70.735,70.78,112600000.0
2009-04-29 22:31:00,70.78,70.79,70.78,70.79,26200000.0
2009-04-29 22:32:00,70.805,70.815,70.8,70.815,47000000.0
2009-04-29 22:33:00,70.81,70.815,70.805,70.805,25000000.0
2009-04-29 22:34:00,70.815,70.83,70.8,70.83,271400000.0
2009-04-29 22:35:00,70.835,70.85,70.82,70.85,154800000.0
2009-04-29 22:36:00,70.85,70.9,70.845,70.895,212000000.0
2009-04-29 22:37:00,70.895,70.985,70.895,70.985,366200000.0
2009-04-29 22:38:00,70.98,71.06,70.97,71.05,260200000.0
2009-04-29 22:39:00,71.05,71.06,71.015,71.04,153800000.0
2009-04-29 22:40:00,71.04,71.1,71.03,71.095,180600000.0
2009-04-29 22:41:00,71.09,71.11,71.085,71.1,224800000.0
2009-04-29 22:42:00,71.1,71.1,71.01,71.035,273200000.0
2009-04-29 22:43:00,71.035,71.045,71.025,71.025,131200000.0
2009-04-29 22:44:00,71.025,71.03,71.02,71.02,39200000.0
2009-04-29 22:45:00,71.02,71.025,70.97,70.97,63000000.0
2009-04-29 22:46:00,70.97,70.975,70.96,70.96,33400000.0
2009-04-29 22:47:00,70.965,70.97,70.95,70.965,122000000.0
2009-04-29 22:48:00,70.965,70.995,70.965,70.99,48200000.0
2009-04-29 22:49:00,70.99,70.99,70.94,70.945,95800000.0
2009-04-29 22:50:00,70.945,70.95,70.925,70.945,161400000.0
2009-04-29 22:51:00,70.945,70.955,70.935,70.95,52600000.0
2009-04-29 22:52:00,70.95,70.96,70.93,70.95,124400000.0
2009-04-29 22:53:00,70.95,70.95,70.94,70.94,25400000.0
2009-04-29 22:54:00,70.94,70.945,70.925,70.93,33600000.0
2009-04-29 22:55:00,70.93,70.935,70.93,70.935,27600000.0
2009-04-29 22:56:00,70.935,70.94,70.93,70.94,34000000.0
2009-04-29 22:57:00,70.94,70.945,70.935,70.94,28000000.0
2009-04-29 22:58:00,70.945,70.985,70.945,70.985,45800000.0
2009-04-29 22:59:00,70.985,70.985,70.895,70.925,30600000.0
2009-04-29 23:00:00,70.91,70.91,70.81,70.81,38400000.0
2009-04-29 23:01:00,70.831,70.893,70.587,70.665,429200000.0
2009-04-29 23:02:00,70.645,70.66,70.645,70.66,4800000.0
2009-04-29 23:03:00,70.64,70.685,70.63,70.63,38400000.0
2009-04-29 23:04:00,70.67,70.72,70.645,70.695,76800000.0
2009-04-29 23:05:00,70.695,70.735,70.575,70.69,55600000.0
2009-04-29 23:06:00,70.69,70.745,70.68,70.735,21400000.0
2009-04-29 23:07:00,70.695,70.735,70.665,70.73,28800000.0
2009-04-29 23:08:00,70.72,70.72,70.625,70.71,39000000.0
2009-04-29 23:09:00,70.71,70.775,70.69,70.75,51200000.0
2009-04-29 23:10:00,70.755,70.79,70.75,70.79,20200000.0
2009-04-29 23:11:00,70.785,70.785,70.765,70.78,15000000.0
2009-04-29 23:12:00,70.77,70.77,70.645,70.645,26800000.0
2009-04-29 23:13:00,70.665,70.74,70.665,70.735,49600000.0
2009-04-29 23:14:00,70.725,70.735,70.685,70.715,62600000.0
2009-04-29 23:15:00,70.72,70.785,70.68,70.785,47000000.0
2009-04-29 23:16:00,70.785,70.795,70.765,70.775,62400000.0
2009-04-29 23:17:00,70.775,70.775,70.735,70.74,26600000.0
2009-04-29 23:18:00,70.74,70.755,70.725,70.75,36200000.0
2009-04-29 23:19:00,70.75,70.755,70.715,70.725,32200000.0
2009-04-29 23:20:00,70.725,70.745,70.725,70.74,12200000.0
2009-04-29 23:21:00,70.74,70.74,70.72,70.72,17600000.0
2009-04-29 23:22:00,70.725,70.73,70.71,70.725,30800000.0
2009-04-29 23:23:00,70.686,70.708,70.662,70.696,244000000.0
2009-04-29 23:24:00,70.73,70.745,70.725,70.735,35400000.0
2009-04-29 23:25:00,70.735,70.76,70.735,70.755,21000000.0
2009-04-29 23:26:00,70.75,70.76,70.74,70.76,10000000.0
2009-04-29 23:27:00,70.765,70.775,70.745,70.775,38800000.0
2009-04-29 23:28:00,70.77,70.77,70.765,70.765,3600000.0
2009-04-29 23:29:00,70.78,70.78,70.78,70.78,2800000.0
2009-04-29 23:30:00,70.78,70.8,70.78,70.785,43200000.0
2009-04-29 23:31:00,70.775,70.78,70.755,70.77,52000000.0
2009-04-29 23:32:00,70.77,70.77,70.765,70.765,7400000.0
2009-04-29 23:33:00,70.77,70.785,70.76,70.78,48000000.0
2009-04-29 23:34:00,70.78,70.785,70.75,70.75,57200000.0
2009-04-29 23:35:00,70.755,70.77,70.755,70.76,28200000.0
2009-04-29 23:36:00,70.75,70.775,70.73,70.755,82200000.0
2009-04-29 23:37:00,70.755,70.775,70.75,70.75,40400000.0
2009-04-29 23:38:00,70.755,70.775,70.745,70.745,26000000.0
2009-04-29 23:39:00,70.745,70.745,70.69,70.71,75600000.0
2009-04-29 23:40:00,70.71,70.715,70.685,70.685,124000000.0
2009-04-29 23:41:00,70.685,70.7,70.675,70.68,122000000.0
2009-04-29 23:42:00,70.675,70.675,70.615,70.615,109400000.0
2009-04-29 23:43:00,70.61,70.635,70.605,70.635,320200000.0
2009-04-29 23:44:00,70.635,70.64,70.62,70.63,189600000.0
2009-04-29 23:45:00,70.63,70.645,70.62,70.645,134800000.0
2009-04-29 23:46:00,70.63,70.66,70.63,70.66,39400000.0
2009-04-29 23:47:00,70.66,70.755,70.66,70.71,204400000.0
2009-04-29 23:48:00,70.7,70.7,70.67,70.685,81600000.0
2009-04-29 23:49:00,70.685,70.71,70.675,70.68,59800000.0
2009-04-29 23:50:00,70.67,70.67,70.64,70.645,82200000.0
2009-04-29 23:51:00,70.65,70.7,70.64,70.69,130800000.0
2009-04-29 23:52:00,70.69,70.69,70.66,70.665,53800000.0
2009-04-29 23:53:00,70.665,70.675,70.65,70.65,155800000.0
2009-04-29 23:54:00,70.655,70.655,70.63,70.645,163800000.0
2009-04-29 23:55:00,70.645,70.655,70.625,70.65,211200000.0
2009-04-29 23:56:00,70.65,70.655,70.635,70.645,51400000.0
2009-04-29 23:57:00,70.645,70.645,70.61,70.615,80800000.0
2009-04-29 23:58:00,70.61,70.645,70.61,70.64,81400000.0
2009-04-29 23:59:00,70.64,70.65,70.63,70.65,27200000.0
2009-04-30 00:00:00,70.65,70.675,70.635,70.645,97600000.0
2009-04-30 00:01:00,70.645,70.67,70.645,70.67,97000000.0
2009-04-30 00:02:00,70.665,70.665,70.655,70.665,118600000.0
2009-04-30 00:03:00,70.665,70.675,70.65,70.655,91600000.0
2009-04-30 00:04:00,70.66,70.695,70.66,70.69,83000000.0
2009-04-30 00:05:00,70.705,70.74,70.675,70.71,129000000.0
2009-04-30 00:06:00,70.715,70.73,70.69,70.69,74000000.0
2009-04-30 00:07:00,70.695,70.695,70.66,70.665,52800000.0
2009-04-30 00:08:00,70.665,70.69,70.665,70.685,34800000.0
2009-04-30 00:09:00,70.68,70.69,70.635,70.655,256200000.0
2009-04-30 00:10:00,70.645,70.655,70.63,70.63,106000000.0
2009-04-30 00:11:00,70.63,70.66,70.63,70.655,38400000.0
2009-04-30 00:12:00,70.66,70.66,70.64,70.64,58800000.0
2009-04-30 00:13:00,70.64,70.645,70.63,70.635,18600000.0
2009-04-30 00:14:00,70.635,70.635,70.59,70.595,56800000.0
2009-04-30 00:15:00,70.59,70.635,70.585,70.595,113600000.0
2009-04-30 00:16:00,70.6,70.6,70.58,70.58,90600000.0
2009-04-30 00:17:00,70.585,70.595,70.575,70.595,82400000.0
2009-04-30 00:18:00,70.59,70.595,70.585,70.59,49400000.0
2009-04-30 00:19:00,70.59,70.595,70.585,70.59,21400000.0
2009-04-30 00:20:00,70.59,70.59,70.58,70.58,26400000.0
2009-04-30 00:21:00,70.59,70.59,70.58,70.58,3400000.0
2009-04-30 00:22:00,70.58,70.58,70.575,70.575,9600000.0
2009-04-30 00:23:00,70.58,70.58,70.565,70.565,15000000.0
2009-04-30 00:24:00,70.56,70.57,70.56,70.57,67000000.0
2009-04-30 00:25:00,70.59,70.59,70.575,70.585,32000000.0
2009-04-30 00:26:00,70.58,70.585,70.58,70.58,57000000.0
2009-04-30 00:27:00,70.585,70.585,70.575,70.58,94600000.0
2009-04-30 00:28:00,70.58,70.58,70.575,70.58,32400000.0
2009-04-30 00:29:00,70.58,70.58,70.58,70.58,6000000.0
2009-04-30 00:30:00,70.575,70.585,70.575,70.58,10000000.0
2009-04-30 00:31:00,70.58,70.585,70.575,70.575,41800000.0
2009-04-30 00:32:00,70.575,70.58,70.575,70.58,20000000.0
2009-04-30 00:33:00,70.58,70.59,70.575,70.58,111000000.0
2009-04-30 00:34:00,70.58,70.585,70.555,70.56,95400000.0
2009-04-30 00:35:00,70.56,70.57,70.56,70.56,72000000.0
2009-04-30 00:36:00,70.565,70.575,70.56,70.57,89000000.0
2009-04-30 00:37:00,70.58,70.58,70.58,70.58,15000000.0
2009-04-30 00:38:00,70.58,70.58,70.58,70.58,5000000.0
2009-04-30 00:39:00,70.58,70.585,70.575,70.585,24600000.0
2009-04-30 00:40:00,70.59,70.59,70.59,70.59,1000000.0
2009-04-30 00:41:00,70.59,70.59,70.58,70.58,66600000.0
2009-04-30 00:42:00,70.58,70.63,70.56,70.61,129000000.0
2009-04-30 00:43:00,70.61,70.625,70.58,70.62,126400000.0
2009-04-30 00:44:00,70.62,70.64,70.595,70.6,207000000.0
2009-04-30 00:45:00,70.595,70.61,70.595,70.6,83200000.0
2009-04-30 00:46:00,70.605,70.605,70.605,70.605,4800000.0
2009-04-30 00:47:00,70.595,70.625,70.595,70.625,118400000.0
2009-04-30 00:48:00,70.625,70.645,70.62,70.645,161000000.0
2009-04-30 00:49:00,70.645,70.69,70.645,70.65,241800000.0
2009-04-30 00:50:00,70.65,70.665,70.65,70.665,99000000.0
2009-04-30 00:51:00,70.665,70.69,70.665,70.685,88000000.0
2009-04-30 00:52:00,70.685,70.685,70.675,70.68,147200000.0
2009-04-30 00:53:00,70.68,70.68,70.65,70.655,70800000.0
2009-04-30 00:54:00,70.655,70.68,70.655,70.665,109200000.0
2009-04-30 00:55:00,70.66,70.67,70.66,70.665,140600000.0
2009-04-30 00:56:00,70.665,70.67,70.66,70.67,162000000.0
2009-04-30 00:57:00,70.67,70.67,70.66,70.66,60600000.0
2009-04-30 00:58:00,70.655,70.67,70.655,70.655,108000000.0
2009-04-30 00:59:00,70.66,70.665,70.635,70.635,59400000.0
2009-04-30 01:00:00,70.635,70.635,70.595,70.605,112200000.0
2009-04-30 01:01:00,70.6,70.61,70.56,70.575,286400000.0
2009-04-30 01:02:00,70.57,70.575,70.555,70.565,226200000.0
2009-04-30 01:03:00,70.565,70.565,70.515,70.515,307400000.0
2009-04-30 01:04:00,70.52,70.52,70.49,70.495,295600000.0
2009-04-30 01:05:00,70.495,70.525,70.47,70.48,236600000.0
2009-04-30 01:06:00,70.475,70.485,70.47,70.485,132000000.0
2009-04-30 01:07:00,70.485,70.495,70.485,70.495,80600000.0
2009-04-30 01:08:00,70.49,70.54,70.49,70.52,155200000.0
2009-04-30 01:09:00,70.515,70.52,70.505,70.52,38600000.0
2009-04-30 01:10:00,70.52,70.52,70.495,70.505,96800000.0
2009-04-30 01:11:00,70.495,70.505,70.48,70.49,135200000.0
2009-04-30 01:12:00,70.485,70.5,70.485,70.495,119400000.0
2009-04-30 01:13:00,70.49,70.505,70.49,70.505,79600000.0
2009-04-30 01:14:00,70.495,70.5,70.48,70.48,72000000.0
2009-04-30 01:15:00,70.475,70.49,70.475,70.49,75000000.0
2009-04-30 01:16:00,70.52,70.57,70.515,70.57,251000000.0
2009-04-30 01:17:00,70.57,70.57,70.525,70.56,350200000.0
2009-04-30 01:18:00,70.555,70.58,70.555,70.575,126600000.0
2009-04-30 01:19:00,70.57,70.585,70.565,70.575,235200000.0
2009-04-30 01:20:00,70.57,70.575,70.545,70.555,233600000.0
2009-04-30 01:21:00,70.55,70.55,70.52,70.525,125600000.0
2009-04-30 01:22:00,70.525,70.55,70.525,70.54,166000000.0
2009-04-30 01:23:00,70.54,70.55,70.535,70.54,132200000.0
2009-04-30 01:24:00,70.545,70.555,70.545,70.555,81800000.0
2009-04-30 01:25:00,70.56,70.585,70.56,70.585,110600000.0
2009-04-30 01:26:00,70.58,70.63,70.58,70.625,309600000.0
2009-04-30 01:27:00,70.625,70.69,70.62,70.675,277400000.0
2009-04-30 01:28:00,70.68,70.745,70.67,70.73,534200000.0
2009-04-30 01:29:00,70.73,70.775,70.725,70.77,189000000.0
2009-04-30 01:30:00,70.775,70.8,70.735,70.78,351400000.0
2009-04-30 01:31:00,70.78,70.795,70.78,70.79,180400000.0
2009-04-30 01:32:00,70.79,70.815,70.785,70.81,153400000.0
2009-04-30 01:33:00,70.81,70.81,70.75,70.75,40200000.0
2009-04-30 01:34:00,70.765,70.765,70.755,70.755,27000000.0
2009-04-30 01:35:00,70.76,70.765,70.75,70.755,110400000.0
2009-04-30 01:36:00,70.755,70.755,70.74,70.74,89000000.0
2009-04-30 01:37:00,70.74,70.74,70.7,70.7,287200000.0
2009-04-30 01:38:00,70.7,70.71,70.695,70.695,80800000.0
2009-04-30 01:39:00,70.69,70.69,70.67,70.69,73200000.0
2009-04-30 01:40:00,70.69,70.69,70.665,70.665,87800000.0
2009-04-30 01:41:00,70.665,70.67,70.665,70.665,151400000.0
2009-04-30 01:42:00,70.665,70.675,70.665,70.67,183000000.0
2009-04-30 01:43:00,70.67,70.685,70.67,70.685,144000000.0
2009-04-30 01:44:00,70.69,70.7,70.69,70.7,81400000.0
2009-04-30 01:45:00,70.7,70.7,70.67,70.695,155800000.0
2009-04-30 01:46:00,70.69,70.705,70.685,70.7,95000000.0
2009-04-30 01:47:00,70.7,70.725,70.7,70.725,77400000.0
2009-04-30 01:48:00,70.725,70.735,70.71,70.735,123000000.0
2009-04-30 01:49:00,70.74,70.74,70.715,70.715,109800000.0
2009-04-30 01:50:00,70.72,70.72,70.67,70.68,291000000.0
2009-04-30 01:51:00,70.68,70.695,70.68,70.68,62600000.0
2009-04-30 01:52:00,70.68,70.685,70.66,70.665,167400000.0
2009-04-30 01:53:00,70.66,70.68,70.66,70.675,99000000.0
2009-04-30 01:54:00,70.675,70.69,70.675,70.68,78400000.0
2009-04-30 01:55:00,70.685,70.715,70.68,70.69,330600000.0
2009-04-30 01:56:00,70.69,70.71,70.69,70.705,136600000.0
2009-04-30 01:57:00,70.71,70.76,70.71,70.72,214000000.0
2009-04-30 01:58:00,70.725,70.73,70.715,70.73,88800000.0
2009-04-30 01:59:00,70.73,70.785,70.73,70.77,256400000.0
2009-04-30 02:00:00,70.775,70.78,70.73,70.735,356400000.0
2009-04-30 02:01:00,70.735,70.79,70.725,70.78,533000000.0
2009-04-30 02:02:00,70.775,70.79,70.765,70.775,296800000.0
2009-04-30 02:03:00,70.77,70.78,70.755,70.78,225200000.0
2009-04-30 02:04:00,70.78,70.78,70.725,70.74,332600000.0
2009-04-30 02:05:00,70.735,70.785,70.72,70.765,435000000.0
2009-04-30 02:06:00,70.765,70.795,70.765,70.77,301800000.0
2009-04-30 02:07:00,70.77,70.81,70.74,70.785,368400000.0
2009-04-30 02:08:00,70.785,70.84,70.785,70.835,177800000.0
2009-04-30 02:09:00,70.83,70.88,70.83,70.88,403200000.0
2009-04-30 02:10:00,70.875,70.885,70.845,70.87,343800000.0
2009-04-30 02:11:00,70.865,70.95,70.865,70.95,452600000.0
2009-04-30 02:12:00,70.945,71.005,70.94,70.965,525800000.0
2009-04-30 02:13:00,70.98,70.98,70.945,70.955,307800000.0
2009-04-30 02:14:00,70.945,70.97,70.9,70.97,398600000.0
2009-04-30 02:15:00,70.97,70.98,70.935,70.955,403400000.0
2009-04-30 02:16:00,70.96,71.085,70.96,71.065,488200000.0
2009-04-30 02:17:00,71.06,71.07,71.03,71.045,586800000.0
2009-04-30 02:18:00,71.075,71.075,71.01,71.01,497800000.0
2009-04-30 02:19:00,71.01,71.025,70.935,70.965,467400000.0
2009-04-30 02:20:00,70.97,71.035,70.95,71.005,457200000.0
2009-04-30 02:21:00,71.0,71.02,70.975,71.02,455400000.0
2009-04-30 02:22:00,71.02,71.045,70.975,70.975,613600000.0
2009-04-30 02:23:00,70.98,71.02,70.975,71.0,371200000.0
2009-04-30 02:24:00,70.995,71.04,70.98,71.03,609200000.0
2009-04-30 02:25:00,71.03,71.04,71.005,71.04,514800000.0
2009-04-30 02:26:00,71.04,71.04,70.935,70.935,630000000.0
2009-04-30 02:27:00,70.94,70.96,70.91,70.95,365000000.0
2009-04-30 02:28:00,70.945,70.955,70.91,70.93,434000000.0
2009-04-30 02:29:00,70.92,70.97,70.905,70.905,601400000.0
2009-04-30 02:30:00,70.905,70.98,70.88,70.97,487700000.0
2009-04-30 02:31:00,70.97,70.995,70.92,70.945,394800000.0
2009-04-30 02:32:00,70.94,71.02,70.935,71.02,298400000.0
2009-04-30 02:33:00,71.02,71.02,70.98,70.985,230800000.0
2009-04-30 02:34:00,70.98,70.995,70.975,70.975,266000000.0
2009-04-30 02:35:00,70.985,71.005,70.975,70.995,423400000.0
2009-04-30 02:36:00,70.995,71.06,70.995,71.05,304400000.0
2009-04-30 02:37:00,71.045,71.125,71.045,71.12,429800000.0
2009-04-30 02:38:00,71.12,71.15,71.1,71.135,320200000.0
2009-04-30 02:39:00,71.135,71.14,71.135,71.135,97000000.0
2009-04-30 02:40:00,71.135,71.15,71.11,71.115,306400000.0
2009-04-30 02:41:00,71.115,71.23,71.095,71.225,652000000.0
2009-04-30 02:42:00,71.225,71.225,71.165,71.165,330400000.0
2009-04-30 02:43:00,71.165,71.185,71.15,71.155,410600000.0
2009-04-30 02:44:00,71.155,71.18,71.15,71.155,320200000.0
2009-04-30 02:45:00,71.165,71.17,71.135,71.15,411200000.0
2009-04-30 02:46:00,71.15,71.16,71.14,71.155,359600000.0
2009-04-30 02:47:00,71.155,71.17,71.15,71.16,230800000.0
2009-04-30 02:48:00,71.165,71.195,71.165,71.195,292200000.0
2009-04-30 02:49:00,71.195,71.195,71.165,71.165,276400000.0
2009-04-30 02:50:00,71.165,71.21,71.165,71.195,167200000.0
2009-04-30 02:51:00,71.21,71.26,71.21,71.26,310000000.0
2009-04-30 02:52:00,71.255,71.28,71.245,71.26,399000000.0
2009-04-30 02:53:00,71.265,71.305,71.26,71.275,374200000.0
2009-04-30 02:54:00,71.275,71.275,71.22,71.235,423800000.0
2009-04-30 02:55:00,71.23,71.23,71.14,71.205,512500000.0
2009-04-30 02:56:00,71.205,71.225,71.185,71.21,258600000.0
2009-04-30 02:57:00,71.205,71.205,71.155,71.155,330800000.0
2009-04-30 02:58:00,71.155,71.155,71.115,71.125,608400000.0
2009-04-30 02:59:00,71.135,71.135,71.07,71.115,551600000.0
2009-04-30 03:00:00,71.12,71.17,71.1,71.12,426200000.0
2009-04-30 03:01:00,71.105,71.105,71.07,71.075,391200000.0
2009-04-30 03:02:00,71.07,71.115,71.065,71.115,364000000.0
2009-04-30 03:03:00,71.11,71.11,71.015,71.015,338000000.0
2009-04-30 03:04:00,71.015,71.03,70.99,71.02,565200000.0
2009-04-30 03:05:00,71.015,71.035,70.995,70.995,486000000.0
2009-04-30 03:06:00,70.995,71.07,70.995,71.04,481600000.0
2009-04-30 03:07:00,71.04,71.095,71.035,71.045,534000000.0
2009-04-30 03:08:00,71.05,71.1,71.05,71.095,508600000.0
2009-04-30 03:09:00,71.1,71.1,71.065,71.07,251800000.0
2009-04-30 03:10:00,71.07,71.07,71.035,71.04,344200000.0
2009-04-30 03:11:00,71.045,71.045,71.02,71.02,332600000.0
2009-04-30 03:12:00,71.02,71.045,71.015,71.035,323400000.0
2009-04-30 03:13:00,71.035,71.035,71.005,71.01,122800000.0
2009-04-30 03:14:00,71.015,71.02,70.98,70.98,346800000.0
2009-04-30 03:15:00,70.975,71.005,70.97,70.985,257600000.0
2009-04-30 03:16:00,70.985,71.03,70.98,71.03,333400000.0
2009-04-30 03:17:00,71.03,71.06,71.025,71.05,265600000.0
2009-04-30 03:18:00,71.055,71.075,71.05,71.05,220000000.0
2009-04-30 03:19:00,71.05,71.09,71.02,71.075,278200000.0
2009-04-30 03:20:00,71.08,71.08,71.015,71.015,453000000.0
2009-04-30 03:21:00,71.015,71.055,71.015,71.055,265000000.0
2009-04-30 03:22:00,71.055,71.09,71.05,71.09,164600000.0
2009-04-30 03:23:00,71.095,71.13,71.09,71.12,494400000.0
2009-04-30 03:24:00,71.12,71.165,71.12,71.155,348800000.0
2009-04-30 03:25:00,71.16,71.185,71.145,71.185,401800000.0
2009-04-30 03:26:00,71.185,71.195,71.145,71.15,317200000.0
2009-04-30 03:27:00,71.15,71.17,71.15,71.155,175200000.0
2009-04-30 03:28:00,71.155,71.175,71.15,71.17,242600000.0
2009-04-30 03:29:00,71.17,71.185,71.16,71.165,254200000.0
2009-04-30 03:30:00,71.16,71.205,71.145,71.185,226800000.0
2009-04-30 03:31:00,71.18,71.22,71.17,71.22,212900000.0
2009-04-30 03:32:00,71.19,71.22,71.165,71.18,300400000.0
2009-04-30 03:33:00,71.18,71.225,71.18,71.21,378000000.0
2009-04-30 03:34:00,71.21,71.215,71.195,71.205,247600000.0
2009-04-30 03:35:00,71.205,71.205,71.17,71.19,256700000.0
2009-04-30 03:36:00,71.19,71.2,71.185,71.19,189200000.0
2009-04-30 03:37:00,71.19,71.205,71.175,71.18,160800000.0
2009-04-30 03:38:00,71.17,71.18,71.16,71.175,233200000.0
2009-04-30 03:39:00,71.175,71.195,71.175,71.195,228800000.0
2009-04-30 03:40:00,71.19,71.25,71.19,71.245,278400000.0
2009-04-30 03:41:00,71.25,71.26,71.19,71.19,341800000.0
2009-04-30 03:42:00,71.19,71.195,71.1,71.145,310800000.0
2009-04-30 03:43:00,71.145,71.155,71.125,71.125,398600000.0
2009-04-30 03:44:00,71.125,71.155,71.125,71.135,167200000.0
2009-04-30 03:45:00,71.14,71.145,71.115,71.13,162400000.0
2009-04-30 03:46:00,71.135,71.16,71.13,71.15,280000000.0
2009-04-30 03:47:00,71.16,71.185,71.16,71.18,266000000.0
2009-04-30 03:48:00,71.185,71.19,71.165,71.175,224000000.0
2009-04-30 03:49:00,71.175,71.19,71.155,71.16,292000000.0
2009-04-30 03:50:00,71.16,71.17,71.145,71.155,166200000.0
2009-04-30 03:51:00,71.155,71.175,71.15,71.155,294200000.0
2009-04-30 03:52:00,71.155,71.16,71.145,71.15,312800000.0
2009-04-30 03:53:00,71.15,71.155,71.13,71.13,151600000.0
2009-04-30 03:54:00,71.135,71.155,71.115,71.135,265400000.0
2009-04-30 03:55:00,71.125,71.15,71.12,71.145,271800000.0
2009-04-30 03:56:00,71.145,71.165,71.13,71.16,241200000.0
2009-04-30 03:57:00,71.16,71.175,71.16,71.165,225600000.0
2009-04-30 03:58:00,71.17,71.18,71.165,71.175,200400000.0
2009-04-30 03:59:00,71.175,71.18,71.155,71.155,140600000.0
2009-04-30 04:00:00,71.125,71.14,71.105,71.105,406000000.0
2009-04-30 04:01:00,71.11,71.12,71.105,71.105,181600000.0
2009-04-30 04:02:00,71.105,71.105,71.085,71.1,192200000.0
2009-04-30 04:03:00,71.1,71.105,71.085,71.095,151000000.0
2009-04-30 04:04:00,71.09,71.115,71.085,71.11,309000000.0
2009-04-30 04:05:00,71.115,71.115,71.08,71.08,358600000.0
2009-04-30 04:06:00,71.08,71.09,71.06,71.06,189600000.0
2009-04-30 04:07:00,71.06,71.065,71.035,71.045,72800000.0
2009-04-30 04:08:00,71.045,71.045,70.99,71.01,456000000.0
2009-04-30 04:09:00,71.01,71.025,71.0,71.02,219800000.0
2009-04-30 04:10:00,71.01,71.015,70.965,70.985,198000000.0
2009-04-30 04:11:00,70.98,70.98,70.94,70.94,307000000.0
2009-04-30 04:12:00,70.94,70.945,70.905,70.925,255400000.0
2009-04-30 04:13:00,70.925,70.945,70.92,70.925,327000000.0
2009-04-30 04:14:00,70.93,70.935,70.925,70.93,152400000.0
2009-04-30 04:15:00,70.93,70.96,70.925,70.96,243800000.0
2009-04-30 04:16:00,70.955,70.98,70.945,70.98,243000000.0
2009-04-30 04:17:00,70.97,70.985,70.915,70.925,399000000.0
2009-04-30 04:18:00,70.93,70.945,70.91,70.94,312000000.0
2009-04-30 04:19:00,70.94,70.94,70.88,70.89,278400000.0
2009-04-30 04:20:00,70.89,70.935,70.89,70.935,238400000.0
2009-04-30 04:21:00,70.935,70.95,70.925,70.93,288400000.0
2009-04-30 04:22:00,70.93,70.94,70.92,70.925,257600000.0
2009-04-30 04:23:00,70.935,70.955,70.92,70.935,152000000.0
2009-04-30 04:24:00,70.935,70.965,70.925,70.965,350400000.0
2009-04-30 04:25:00,70.97,70.97,70.955,70.96,220400000.0
2009-04-30 04:26:00,70.96,70.965,70.955,70.96,74800000.0
2009-04-30 04:27:00,70.96,70.975,70.955,70.96,253800000.0
2009-04-30 04:28:00,70.955,70.96,70.935,70.96,267200000.0
2009-04-30 04:29:00,70.96,70.98,70.945,70.97,366200000.0
2009-04-30 04:30:00,70.97,70.985,70.97,70.97,223400000.0
2009-04-30 04:31:00,70.975,70.985,70.97,70.98,227800000.0
2009-04-30 04:32:00,70.98,70.98,70.955,70.955,262600000.0
2009-04-30 04:33:00,70.95,70.975,70.945,70.97,223000000.0
2009-04-30 04:34:00,70.97,70.975,70.965,70.965,197000000.0
2009-04-30 04:35:00,70.965,70.97,70.96,70.97,252400000.0
2009-04-30 04:36:00,70.97,70.985,70.955,70.955,203800000.0
2009-04-30 04:37:00,70.955,70.955,70.935,70.945,256200000.0
2009-04-30 04:38:00,70.945,70.945,70.925,70.94,185200000.0
2009-04-30 04:39:00,70.94,70.94,70.94,70.94,24000000.0
2009-04-30 04:40:00,70.95,70.95,70.94,70.94,67200000.0
2009-04-30 04:41:00,70.935,70.935,70.91,70.91,107200000.0
2009-04-30 04:42:00,70.91,70.925,70.9,70.915,219000000.0
2009-04-30 04:43:00,70.905,70.905,70.88,70.885,151000000.0
2009-04-30 04:44:00,70.88,70.885,70.87,70.875,215200000.0
2009-04-30 04:45:00,70.875,70.88,70.87,70.875,63200000.0
2009-04-30 04:46:00,70.88,70.88,70.86,70.865,81400000.0
2009-04-30 04:47:00,70.87,70.895,70.87,70.895,142000000.0
2009-04-30 04:48:00,70.895,70.905,70.88,70.905,262800000.0
2009-04-30 04:49:00,70.905,70.925,70.905,70.92,134400000.0
2009-04-30 04:50:00,70.92,70.95,70.92,70.92,77000000.0
2009-04-30 04:51:00,70.92,70.925,70.9,70.905,286600000.0
2009-04-30 04:52:00,70.9,70.935,70.9,70.925,225600000.0
2009-04-30 04:53:00,70.92,70.935,70.905,70.905,308800000.0
2009-04-30 04:54:00,70.905,70.92,70.9,70.905,288000000.0
2009-04-30 04:55:00,70.91,70.925,70.905,70.915,177200000.0
2009-04-30 04:56:00,70.925,70.935,70.915,70.93,120200000.0
2009-04-30 04:57:00,70.935,70.935,70.925,70.925,74000000.0
2009-04-30 04:58:00,70.92,70.935,70.92,70.925,78000000.0
2009-04-30 04:59:00,70.93,70.945,70.925,70.925,130600000.0
2009-04-30 05:00:00,70.925,70.93,70.915,70.915,142000000.0
2009-04-30 05:01:00,70.915,70.915,70.9,70.905,54000000.0
2009-04-30 05:02:00,70.9,70.9,70.88,70.895,172400000.0
2009-04-30 05:03:00,70.885,70.92,70.885,70.91,292000000.0
2009-04-30 05:04:00,70.91,70.935,70.905,70.91,180800000.0
2009-04-30 05:05:00,70.91,70.935,70.91,70.92,108000000.0
2009-04-30 05:06:00,70.915,70.92,70.905,70.915,143000000.0
2009-04-30 05:07:00,70.915,70.965,70.915,70.95,184600000.0
2009-04-30 05:08:00,70.945,70.97,70.935,70.97,268200000.0
2009-04-30 05:09:00,70.975,71.0,70.965,70.97,229800000.0
2009-04-30 05:10:00,70.96,70.975,70.955,70.955,209600000.0
2009-04-30 05:11:00,70.955,70.965,70.95,70.965,216800000.0
2009-04-30 05:12:00,70.96,70.96,70.94,70.95,187600000.0
2009-04-30 05:13:00,70.955,70.955,70.915,70.915,190600000.0
2009-04-30 05:14:00,70.915,70.915,70.895,70.895,76400000.0
2009-04-30 05:15:00,70.895,70.895,70.865,70.875,333000000.0
2009-04-30 05:16:00,70.87,70.875,70.865,70.865,94200000.0
2009-04-30 05:17:00,70.87,70.885,70.84,70.845,365400000.0
2009-04-30 05:18:00,70.845,70.855,70.83,70.835,275000000.0
2009-04-30 05:19:00,70.835,70.865,70.835,70.865,227600000.0
2009-04-30 05:20:00,70.865,70.89,70.85,70.885,250800000.0
2009-04-30 05:21:00,70.885,70.885,70.865,70.865,76800000.0
2009-04-30 05:22:00,70.86,70.87,70.85,70.855,117200000.0
2009-04-30 05:23:00,70.855,70.885,70.855,70.88,153200000.0
2009-04-30 05:24:00,70.875,70.9,70.87,70.9,194000000.0
2009-04-30 05:25:00,70.905,70.925,70.905,70.91,191200000.0
2009-04-30 05:26:00,70.905,71.02,70.905,70.965,554800000.0
2009-04-30 05:27:00,70.96,71.0,70.925,70.935,424600000.0
2009-04-30 05:28:00,70.93,70.95,70.93,70.935,77600000.0
2009-04-30 05:29:00,70.935,70.95,70.92,70.92,158800000.0
2009-04-30 05:30:00,70.915,70.935,70.9,70.93,317800000.0
2009-04-30 05:31:00,70.935,70.955,70.935,70.955,87600000.0
2009-04-30 05:32:00,70.955,71.04,70.955,71.04,356400000.0
2009-04-30 05:33:00,71.045,71.045,71.005,71.025,308600000.0
2009-04-30 05:34:00,71.02,71.075,71.02,71.045,301200000.0
2009-04-30 05:35:00,71.055,71.065,71.02,71.025,285000000.0
2009-04-30 05:36:00,71.03,71.03,71.015,71.025,158800000.0
2009-04-30 05:37:00,71.025,71.03,70.95,70.99,370200001.0
2009-04-30 05:38:00,70.99,71.005,70.99,70.995,180000000.0
2009-04-30 05:39:00,70.99,71.01,70.935,70.935,325000000.0
2009-04-30 05:40:00,70.935,70.935,70.915,70.92,161200000.0
2009-04-30 05:41:00,70.925,70.965,70.925,70.945,188000000.0
2009-04-30 05:42:00,70.945,70.95,70.94,70.945,73400000.0
2009-04-30 05:43:00,70.945,70.95,70.945,70.95,23200000.0
2009-04-30 05:44:00,70.945,70.96,70.94,70.955,164400000.0
2009-04-30 05:45:00,70.955,70.975,70.925,70.925,482200000.0
2009-04-30 05:46:00,70.93,70.935,70.915,70.93,288000000.0
2009-04-30 05:47:00,70.935,70.945,70.89,70.92,168200000.0
2009-04-30 05:48:00,70.92,70.92,70.9,70.91,92600000.0
2009-04-30 05:49:00,70.905,70.905,70.885,70.885,152200000.0
2009-04-30 05:50:00,70.89,70.89,70.85,70.855,263600000.0
2009-04-30 05:51:00,70.86,70.86,70.835,70.84,204000000.0
2009-04-30 05:52:00,70.84,70.84,70.795,70.8,82400000.0
2009-04-30 05:53:00,70.805,70.805,70.745,70.745,473000000.0
2009-04-30 05:54:00,70.75,70.77,70.74,70.765,428000000.0
2009-04-30 05:55:00,70.765,70.77,70.715,70.745,498000000.0
2009-04-30 05:56:00,70.74,70.775,70.74,70.77,471000000.0
2009-04-30 05:57:00,70.77,70.835,70.765,70.795,546800000.0
2009-04-30 05:58:00,70.795,70.84,70.79,70.82,284400000.0
2009-04-30 05:59:00,70.825,70.825,70.775,70.775,293200000.0
2009-04-30 06:00:00,70.78,70.79,70.71,70.72,453600000.0
2009-04-30 06:01:00,70.715,70.715,70.595,70.595,619800001.0
2009-04-30 06:02:00,70.595,70.615,70.595,70.605,522400000.0
2009-04-30 06:03:00,70.6,70.615,70.545,70.545,531800000.0
2009-04-30 06:04:00,70.535,70.535,70.47,70.48,623000000.0
2009-04-30 06:05:00,70.485,70.485,70.415,70.43,665800000.0
2009-04-30 06:06:00,70.43,70.45,70.315,70.32,689200000.0
2009-04-30 06:07:00,70.32,70.395,70.29,70.395,677600000.0
2009-04-30 06:08:00,70.395,70.48,70.375,70.48,531600000.0
2009-04-30 06:09:00,70.475,70.505,70.45,70.45,441000000.0
2009-04-30 06:10:00,70.45,70.455,70.375,70.38,565000000.0
2009-04-30 06:11:00,70.38,70.385,70.345,70.345,325600000.0
2009-04-30 06:12:00,70.345,70.37,70.335,70.37,281000000.0
2009-04-30 06:13:00,70.38,70.415,70.38,70.405,325200000.0
2009-04-30 06:14:00,70.405,70.43,70.39,70.405,383600000.0
2009-04-30 06:15:00,70.41,70.42,70.38,70.38,159000000.0
2009-04-30 06:16:00,70.38,70.38,70.3,70.375,545000000.0
2009-04-30 06:17:00,70.375,70.39,70.34,70.35,496000000.0
2009-04-30 06:18:00,70.35,70.405,70.35,70.375,292000000.0
2009-04-30 06:19:00,70.37,70.38,70.35,70.36,196600000.0
2009-04-30 06:20:00,70.36,70.37,70.35,70.365,316200000.0
2009-04-30 06:21:00,70.365,70.405,70.365,70.4,336000000.0
2009-04-30 06:22:00,70.4,70.4,70.345,70.36,424400000.0
2009-04-30 06:23:00,70.36,70.37,70.345,70.345,300200000.0
2009-04-30 06:24:00,70.34,70.34,70.32,70.33,387000000.0
2009-04-30 06:25:00,70.33,70.365,70.33,70.33,213200000.0
2009-04-30 06:26:00,70.33,70.35,70.31,70.345,264400000.0
2009-04-30 06:27:00,70.345,70.345,70.315,70.335,253400000.0
2009-04-30 06:28:00,70.345,70.405,70.335,70.405,420200000.0
2009-04-30 06:29:00,70.405,70.445,70.405,70.435,417400000.0
2009-04-30 06:30:00,70.435,70.475,70.41,70.445,399400000.0
2009-04-30 06:31:00,70.445,70.49,70.445,70.49,398000000.0
2009-04-30 06:32:00,70.485,70.535,70.475,70.53,558600000.0
2009-04-30 06:33:00,70.53,70.545,70.505,70.51,470400000.0
2009-04-30 06:34:00,70.515,70.52,70.45,70.455,427200000.0
2009-04-30 06:35:00,70.46,70.46,70.445,70.46,332000000.0
2009-04-30 06:36:00,70.475,70.475,70.455,70.46,201600000.0
2009-04-30 06:37:00,70.455,70.455,70.415,70.425,481200000.0
2009-04-30 06:38:00,70.425,70.465,70.425,70.46,265000000.0
2009-04-30 06:39:00,70.46,70.46,70.445,70.45,255600000.0
2009-04-30 06:40:00,70.45,70.455,70.435,70.45,182400000.0
2009-04-30 06:41:00,70.445,70.475,70.435,70.455,182400000.0
2009-04-30 06:42:00,70.455,70.46,70.43,70.435,160000000.0
2009-04-30 06:43:00,70.44,70.455,70.435,70.44,105600000.0
2009-04-30 06:44:00,70.44,70.44,70.42,70.43,196000000.0
2009-04-30 06:45:00,70.43,70.46,70.43,70.46,129600000.0
2009-04-30 06:46:00,70.46,70.54,70.46,70.53,396600000.0
2009-04-30 06:47:00,70.53,70.54,70.49,70.495,265200000.0
2009-04-30 06:48:00,70.495,70.515,70.485,70.495,312800000.0
2009-04-30 06:49:00,70.505,70.515,70.5,70.5,150800000.0
2009-04-30 06:50:00,70.5,70.51,70.49,70.495,221400000.0
2009-04-30 06:51:00,70.495,70.51,70.495,70.5,124000000.0
2009-04-30 06:52:00,70.5,70.515,70.5,70.51,134400000.0
2009-04-30 06:53:00,70.515,70.515,70.505,70.51,201200000.0
2009-04-30 06:54:00,70.51,70.565,70.505,70.56,489600000.0
2009-04-30 06:55:00,70.56,70.62,70.55,70.6,281600000.0
2009-04-30 06:56:00,70.6,70.63,70.585,70.62,352600000.0
2009-04-30 06:57:00,70.615,70.64,70.595,70.63,429200000.0
2009-04-30 06:58:00,70.63,70.635,70.595,70.625,297000000.0
2009-04-30 06:59:00,70.625,70.63,70.605,70.615,255600000.0
2009-04-30 07:00:00,70.61,70.645,70.605,70.64,240600000.0
2009-04-30 07:01:00,70.645,70.645,70.625,70.635,358600000.0
2009-04-30 07:02:00,70.635,70.635,70.6,70.605,271600000.0
2009-04-30 07:03:00,70.605,70.605,70.595,70.595,79000000.0
2009-04-30 07:04:00,70.595,70.625,70.595,70.615,418600000.0
2009-04-30 07:05:00,70.615,70.62,70.58,70.58,198400000.0
2009-04-30 07:06:00,70.58,70.6,70.565,70.58,328000000.0
2009-04-30 07:07:00,70.58,70.595,70.58,70.595,99400000.0
2009-04-30 07:08:00,70.59,70.595,70.565,70.57,342000000.0
2009-04-30 07:09:00,70.565,70.57,70.465,70.485,390200000.0
2009-04-30 07:10:00,70.48,70.48,70.46,70.465,562800000.0
2009-04-30 07:11:00,70.465,70.47,70.415,70.42,242200000.0
2009-04-30 07:12:00,70.435,70.445,70.43,70.43,125200000.0
2009-04-30 07:13:00,70.435,70.445,70.425,70.435,100800000.0
2009-04-30 07:14:00,70.43,70.48,70.43,70.48,59000000.0
2009-04-30 07:15:00,70.48,70.515,70.47,70.485,373800000.0
2009-04-30 07:16:00,70.49,70.505,70.475,70.495,163400000.0
2009-04-30 07:17:00,70.485,70.515,70.485,70.51,209000000.0
2009-04-30 07:18:00,70.51,70.53,70.51,70.52,138800000.0
2009-04-30 07:19:00,70.52,70.525,70.52,70.52,93000000.0
2009-04-30 07:20:00,70.52,70.53,70.52,70.52,74200000.0
2009-04-30 07:21:00,70.52,70.53,70.515,70.525,250200000.0
2009-04-30 07:22:00,70.53,70.555,70.52,70.55,171800000.0
2009-04-30 07:23:00,70.55,70.58,70.545,70.57,172800000.0
2009-04-30 07:24:00,70.57,70.57,70.56,70.56,189600000.0
2009-04-30 07:25:00,70.56,70.565,70.555,70.565,108000000.0
2009-04-30 07:26:00,70.57,70.57,70.525,70.525,255800000.0
2009-04-30 07:27:00,70.525,70.56,70.505,70.555,280800000.0
2009-04-30 07:28:00,70.555,70.565,70.545,70.565,176200000.0
2009-04-30 07:29:00,70.565,70.565,70.54,70.545,377400000.0
2009-04-30 07:30:00,70.535,70.54,70.505,70.525,351600000.0
2009-04-30 07:31:00,70.525,70.535,70.52,70.525,246800000.0
2009-04-30 07:32:00,70.52,70.52,70.495,70.505,208200000.0
2009-04-30 07:33:00,70.505,70.515,70.495,70.5,137600000.0
2009-04-30 07:34:00,70.505,70.515,70.485,70.51,203200000.0
2009-04-30 07:35:00,70.515,70.52,70.485,70.51,187800000.0
2009-04-30 07:36:00,70.51,70.515,70.5,70.51,176000000.0
2009-04-30 07:37:00,70.51,70.52,70.5,70.5,326800000.0
2009-04-30 07:38:00,70.505,70.51,70.485,70.505,164800000.0
2009-04-30 07:39:00,70.495,70.53,70.49,70.525,260000000.0
2009-04-30 07:40:00,70.525,70.54,70.52,70.54,221600000.0
2009-04-30 07:41:00,70.535,70.535,70.505,70.505,159800000.0
2009-04-30 07:42:00,70.505,70.515,70.505,70.515,98000000.0
2009-04-30 07:43:00,70.515,70.53,70.515,70.515,142600000.0
2009-04-30 07:44:00,70.515,70.525,70.515,70.52,198400000.0
2009-04-30 07:45:00,70.515,70.53,70.51,70.53,172800000.0
2009-04-30 07:46:00,70.515,70.535,70.505,70.51,310000000.0
2009-04-30 07:47:00,70.515,70.55,70.505,70.535,325000000.0
2009-04-30 07:48:00,70.54,70.56,70.53,70.545,147000000.0
2009-04-30 07:49:00,70.545,70.57,70.545,70.57,205000000.0
2009-04-30 07:50:00,70.57,70.585,70.565,70.575,264000000.0
2009-04-30 07:51:00,70.575,70.615,70.57,70.6,218400000.0
2009-04-30 07:52:00,70.6,70.62,70.595,70.605,360400000.0
2009-04-30 07:53:00,70.61,70.635,70.605,70.61,312800000.0
2009-04-30 07:54:00,70.62,70.645,70.61,70.645,329400000.0
2009-04-30 07:55:00,70.65,70.715,70.65,70.705,445200000.0
2009-04-30 07:56:00,70.7,70.7,70.68,70.69,244000000.0
2009-04-30 07:57:00,70.69,70.715,70.685,70.695,272000000.0
2009-04-30 07:58:00,70.7,70.725,70.695,70.72,253200000.0
2009-04-30 07:59:00,70.73,70.74,70.7,70.705,510000000.0
2009-04-30 08:00:00,70.705,70.705,70.64,70.64,484600000.0
2009-04-30 08:01:00,70.635,70.64,70.605,70.64,469800000.0
2009-04-30 08:02:00,70.64,70.675,70.63,70.655,370800000.0
2009-04-30 08:03:00,70.66,70.67,70.605,70.615,432200000.0
2009-04-30 08:04:00,70.62,70.63,70.605,70.62,348200000.0
2009-04-30 08:05:00,70.625,70.64,70.615,70.625,440200000.0
2009-04-30 08:06:00,70.625,70.715,70.61,70.68,751600000.0
2009-04-30 08:07:00,70.66,70.7,70.65,70.69,396200000.0
2009-04-30 08:08:00,70.69,70.725,70.68,70.72,507600000.0
2009-04-30 08:09:00,70.72,70.785,70.715,70.75,435600000.0
2009-04-30 08:10:00,70.75,70.765,70.74,70.74,255800000.0
2009-04-30 08:11:00,70.74,70.795,70.73,70.76,659000000.0
2009-04-30 08:12:00,70.76,70.795,70.745,70.78,354200000.0
2009-04-30 08:13:00,70.78,70.79,70.745,70.75,421800000.0
2009-04-30 08:14:00,70.75,70.785,70.75,70.77,233400000.0
2009-04-30 08:15:00,70.78,70.83,70.78,70.81,429000000.0
2009-04-30 08:16:00,70.81,70.875,70.81,70.875,393800000.0
2009-04-30 08:17:00,70.875,70.875,70.82,70.845,387000000.0
2009-04-30 08:18:00,70.845,70.935,70.845,70.92,403800000.0
2009-04-30 08:19:00,70.92,70.935,70.86,70.87,260800000.0
2009-04-30 08:20:00,70.885,70.885,70.84,70.865,523000000.0
2009-04-30 08:21:00,70.87,70.885,70.855,70.875,272800000.0
2009-04-30 08:22:00,70.875,70.91,70.875,70.88,333400000.0
2009-04-30 08:23:00,70.88,70.88,70.815,70.82,509700000.0
2009-04-30 08:24:00,70.82,70.86,70.815,70.83,521000000.0
2009-04-30 08:25:00,70.835,70.885,70.835,70.875,394200000.0
2009-04-30 08:26:00,70.87,70.895,70.865,70.875,211800000.0
2009-04-30 08:27:00,70.885,70.895,70.86,70.865,254200000.0
2009-04-30 08:28:00,70.865,70.885,70.845,70.86,390800000.0
2009-04-30 08:29:00,70.86,70.9,70.855,70.88,390400000.0
2009-04-30 08:30:00,70.88,70.89,70.87,70.885,324400000.0
2009-04-30 08:31:00,70.9,70.92,70.885,70.885,484000000.0
2009-04-30 08:32:00,70.895,70.895,70.87,70.89,468200000.0
2009-04-30 08:33:00,70.885,70.98,70.885,70.98,577000000.0
2009-04-30 08:34:00,70.98,70.98,70.92,70.925,664600000.0
2009-04-30 08:35:00,70.93,70.94,70.915,70.915,248400000.0
2009-04-30 08:36:00,70.915,70.93,70.9,70.905,188600000.0
2009-04-30 08:37:00,70.91,70.92,70.9,70.91,303200000.0
2009-04-30 08:38:00,70.915,70.945,70.91,70.925,645400002.0
2009-04-30 08:39:00,70.925,70.97,70.92,70.97,552400002.0
2009-04-30 08:40:00,70.97,70.99,70.95,70.975,719200000.0
2009-04-30 08:41:00,70.98,71.025,70.98,70.985,440200000.0
2009-04-30 08:42:00,70.985,71.005,70.98,71.0,481600000.0
2009-04-30 08:43:00,71.0,71.1,71.0,71.09,619200001.0
2009-04-30 08:44:00,71.09,71.23,71.075,71.205,577200000.0
2009-04-30 08:45:00,71.2,71.335,71.175,71.175,806699999.0
2009-04-30 08:46:00,71.17,71.22,71.15,71.205,723000000.0
2009-04-30 08:47:00,71.2,71.215,71.175,71.18,574000000.0
2009-04-30 08:48:00,71.205,71.39,71.19,71.375,862000000.0
2009-04-30 08:49:00,71.38,71.5,71.38,71.5,598600000.0
2009-04-30 08:50:00,71.515,71.615,71.515,71.57,849199999.0
2009-04-30 08:51:00,71.58,71.66,71.555,71.645,843899998.0
2009-04-30 08:52:00,71.65,71.705,71.64,71.67,840899999.0
2009-04-30 08:53:00,71.675,71.705,71.64,71.655,1008400000.0
2009-04-30 08:54:00,71.635,71.645,71.575,71.61,682400000.0
2009-04-30 08:55:00,71.61,71.615,71.52,71.525,538799999.0
2009-04-30 08:56:00,71.52,71.61,71.51,71.55,689000000.0
2009-04-30 08:57:00,71.545,71.585,71.545,71.57,752600000.0
2009-04-30 08:58:00,71.57,71.59,71.525,71.525,606600000.0
2009-04-30 08:59:00,71.53,71.6,71.515,71.6,616800000.0
2009-04-30 09:00:00,71.6,71.63,71.56,71.56,746800000.0
2009-04-30 09:01:00,71.555,71.585,71.535,71.565,816400000.0
2009-04-30 09:02:00,71.58,71.59,71.5,71.535,728400000.0
2009-04-30 09:03:00,71.535,71.61,71.535,71.605,503800000.0
2009-04-30 09:04:00,71.605,71.62,71.59,71.61,628199999.0
2009-04-30 09:05:00,71.605,71.61,71.57,71.595,711000000.0
2009-04-30 09:06:00,71.59,71.605,71.57,71.58,627000000.0
2009-04-30 09:07:00,71.57,71.59,71.565,71.57,584200000.0
2009-04-30 09:08:00,71.57,71.605,71.565,71.585,279100000.0
2009-04-30 09:09:00,71.585,71.64,71.585,71.6,323600000.0
2009-04-30 09:10:00,71.6,71.64,71.6,71.62,367100000.0
2009-04-30 09:11:00,71.615,71.67,71.6,71.665,716200000.0
2009-04-30 09:12:00,71.665,71.695,71.66,71.695,460200000.0
2009-04-30 09:13:00,71.695,71.735,71.685,71.7,664000000.0
2009-04-30 09:14:00,71.705,71.735,71.685,71.725,659800000.0
2009-04-30 09:15:00,71.72,71.735,71.68,71.68,641799999.0
2009-04-30 09:16:00,71.69,71.69,71.645,71.67,494400000.0
2009-04-30 09:17:00,71.67,71.755,71.67,71.725,616800000.0
2009-04-30 09:18:00,71.725,71.775,71.715,71.775,515400000.0
2009-04-30 09:19:00,71.775,71.775,71.705,71.705,694200001.0
2009-04-30 09:20:00,71.705,71.705,71.685,71.69,402400000.0
2009-04-30 09:21:00,71.695,71.74,71.69,71.72,463600000.0
2009-04-30 09:22:00,71.72,71.77,71.695,71.77,562200000.0
2009-04-30 09:23:00,71.77,71.82,71.765,71.82,423600000.0
2009-04-30 09:24:00,71.815,71.83,71.77,71.78,540800000.0
2009-04-30 09:25:00,71.78,71.81,71.77,71.785,571600000.0
2009-04-30 09:26:00,71.785,71.785,71.765,71.77,393000000.0
2009-04-30 09:27:00,71.775,71.84,71.77,71.815,727000000.0
2009-04-30 09:28:00,71.815,71.815,71.77,71.78,784000000.0
2009-04-30 09:29:00,71.78,71.785,71.77,71.775,440200000.0
2009-04-30 09:30:00,71.775,71.815,71.775,71.815,1064200000.0
2009-04-30 09:31:00,71.81,71.895,71.81,71.895,498000000.0
2009-04-30 09:32:00,71.89,71.925,71.875,71.9,197800000.0
2009-04-30 09:33:00,71.9,71.935,71.89,71.925,353600000.0
2009-04-30 09:34:00,71.92,71.955,71.9,71.955,529000000.0
2009-04-30 09:35:00,71.955,71.965,71.915,71.93,881200000.0
2009-04-30 09:36:00,71.93,71.975,71.92,71.965,686200000.0
2009-04-30 09:37:00,71.965,71.995,71.945,71.98,495400000.0
2009-04-30 09:38:00,71.98,72.02,71.97,72.005,639400000.0
2009-04-30 09:39:00,72.005,72.06,71.995,72.035,554000000.0
2009-04-30 09:40:00,72.035,72.035,71.975,71.98,777399999.0
2009-04-30 09:41:00,71.98,71.98,71.89,71.895,586600000.0
2009-04-30 09:42:00,71.895,71.925,71.865,71.87,557200000.0
2009-04-30 09:43:00,71.87,71.915,71.87,71.9,601200000.0
2009-04-30 09:44:00,71.905,71.945,71.905,71.925,348600000.0
2009-04-30 09:45:00,71.925,71.925,71.89,71.9,514400000.0
2009-04-30 09:46:00,71.9,71.925,71.885,71.925,439800000.0
2009-04-30 09:47:00,71.925,72.0,71.92,71.945,638400000.0
2009-04-30 09:48:00,71.95,71.95,71.91,71.935,536600000.0
2009-04-30 09:49:00,71.935,71.99,71.925,71.955,413800000.0
2009-04-30 09:50:00,71.955,71.965,71.895,71.9,643800000.0
2009-04-30 09:51:00,71.9,71.935,71.89,71.925,733800000.0
2009-04-30 09:52:00,71.925,71.97,71.925,71.96,782800000.0
2009-04-30 09:53:00,71.97,71.985,71.93,71.945,517800000.0
2009-04-30 09:54:00,71.955,72.0,71.955,71.965,497200000.0
2009-04-30 09:55:00,71.955,71.97,71.91,71.935,510700000.0
2009-04-30 09:56:00,71.93,71.955,71.91,71.945,462599999.0
2009-04-30 09:57:00,71.945,71.99,71.94,71.97,344400000.0
2009-04-30 09:58:00,71.97,72.02,71.965,72.0,663400001.0
2009-04-30 09:59:00,72.005,72.085,72.0,72.065,550200000.0
2009-04-30 10:00:00,72.06,72.065,72.0,72.005,1066799996.0
2009-04-30 10:01:00,72.0,72.005,71.955,71.985,584600002.0
2009-04-30 10:02:00,71.985,72.0,71.96,71.985,826800000.0
2009-04-30 10:03:00,71.99,72.01,71.98,71.985,597800000.0
2009-04-30 10:04:00,71.985,72.01,71.945,71.96,643600000.0
2009-04-30 10:05:00,71.96,72.005,71.955,71.975,522800000.0
2009-04-30 10:06:00,71.975,71.995,71.96,71.995,568000000.0
2009-04-30 10:07:00,72.0,72.005,71.975,71.985,329200000.0
2009-04-30 10:08:00,71.985,71.985,71.965,71.975,254600000.0
2009-04-30 10:09:00,71.975,71.99,71.955,71.98,485000000.0
2009-04-30 10:10:00,71.975,71.985,71.91,71.91,411200000.0
2009-04-30 10:11:00,71.91,71.915,71.8,71.8,652900000.0
2009-04-30 10:12:00,71.795,71.81,71.735,71.74,823600001.0
2009-04-30 10:13:00,71.75,71.755,71.68,71.745,480000000.0
2009-04-30 10:14:00,71.745,71.745,71.69,71.705,375800000.0
2009-04-30 10:15:00,71.705,71.74,71.7,71.72,579000000.0
2009-04-30 10:16:00,71.72,71.77,71.7,71.765,585600000.0
2009-04-30 10:17:00,71.765,71.765,71.735,71.735,398600000.0
2009-04-30 10:18:00,71.74,71.78,71.74,71.765,398600000.0
2009-04-30 10:19:00,71.765,71.785,71.745,71.745,245400000.0
2009-04-30 10:20:00,71.74,71.815,71.735,71.795,533400001.0
2009-04-30 10:21:00,71.795,71.825,71.775,71.775,780199999.0
2009-04-30 10:22:00,71.775,71.795,71.75,71.765,557799999.0
2009-04-30 10:23:00,71.775,71.895,71.77,71.895,746600000.0
2009-04-30 10:24:00,71.89,71.91,71.875,71.905,763400000.0
2009-04-30 10:25:00,71.905,71.92,71.9,71.915,278400000.0
2009-04-30 10:26:00,71.915,71.925,71.89,71.89,374799999.0
2009-04-30 10:27:00,71.89,71.9,71.855,71.87,494000000.0
2009-04-30 10:28:00,71.87,71.9,71.85,71.88,803800000.0
2009-04-30 10:29:00,71.88,71.895,71.86,71.895,255200000.0
2009-04-30 10:30:00,71.895,71.965,71.885,71.92,480600000.0
2009-04-30 10:31:00,71.925,71.945,71.905,71.92,450400000.0
2009-04-30 10:32:00,71.92,71.92,71.825,71.825,453500000.0
2009-04-30 10:33:00,71.825,71.84,71.81,71.815,440800000.0
2009-04-30 10:34:00,71.815,71.815,71.75,71.755,872600000.0
2009-04-30 10:35:00,71.755,71.76,71.73,71.76,377000000.0
2009-04-30 10:36:00,71.765,71.81,71.76,71.78,629800000.0
2009-04-30 10:37:00,71.785,71.795,71.775,71.795,169000000.0
2009-04-30 10:38:00,71.79,71.795,71.775,71.775,708599995.0
2009-04-30 10:39:00,71.775,71.775,71.735,71.735,437200000.0
2009-04-30 10:40:00,71.735,71.785,71.735,71.77,591800000.0
2009-04-30 10:41:00,71.77,71.865,71.77,71.86,620800000.0
2009-04-30 10:42:00,71.87,71.88,71.86,71.86,213400000.0
2009-04-30 10:43:00,71.86,71.86,71.8,71.815,151000000.0
2009-04-30 10:44:00,71.815,71.85,71.775,71.845,469600000.0
2009-04-30 10:45:00,71.845,71.915,71.84,71.905,348000000.0
2009-04-30 10:46:00,71.905,71.93,71.905,71.92,158600000.0
2009-04-30 10:47:00,71.92,71.93,71.885,71.9,600200000.0
2009-04-30 10:48:00,71.905,71.92,71.865,71.875,712199999.0
2009-04-30 10:49:00,71.875,71.89,71.855,71.855,656199999.0
2009-04-30 10:50:00,71.86,71.86,71.785,71.785,767000000.0
2009-04-30 10:51:00,71.785,71.815,71.785,71.79,459400000.0
2009-04-30 10:52:00,71.79,71.82,71.79,71.81,673200000.0
2009-04-30 10:53:00,71.81,71.82,71.785,71.79,597600000.0
2009-04-30 10:54:00,71.79,71.805,71.755,71.8,710800000.0
2009-04-30 10:55:00,71.8,71.81,71.755,71.76,732400000.0
2009-04-30 10:56:00,71.74,71.751,71.684,71.705,414600000.0
2009-04-30 10:57:00,71.72,71.785,71.72,71.785,343400000.0
2009-04-30 10:58:00,71.78,71.785,71.75,71.775,533800000.0
2009-04-30 10:59:00,71.775,71.78,71.73,71.73,484600000.0
2009-04-30 11:00:00,71.735,71.74,71.705,71.71,448400000.0
2009-04-30 11:01:00,71.71,71.715,71.69,71.71,340400000.0
2009-04-30 11:02:00,71.7,71.71,71.61,71.61,456599997.0
2009-04-30 11:03:00,71.605,71.62,71.51,71.51,737000000.0
2009-04-30 11:04:00,71.51,71.52,71.445,71.45,739699998.0
2009-04-30 11:05:00,71.445,71.485,71.445,71.465,585399998.0
2009-04-30 11:06:00,71.465,71.58,71.465,71.54,733799997.0
2009-04-30 11:07:00,71.56,71.58,71.535,71.565,632200000.0
2009-04-30 11:08:00,71.565,71.565,71.515,71.515,562200000.0
2009-04-30 11:09:00,71.515,71.55,71.515,71.55,669400000.0
2009-04-30 11:10:00,71.55,71.6,71.54,71.585,683200000.0
2009-04-30 11:11:00,71.585,71.6,71.55,71.55,624800000.0
2009-04-30 11:12:00,71.55,71.55,71.49,71.515,797200000.0
2009-04-30 11:13:00,71.535,71.545,71.515,71.54,794000000.0
2009-04-30 11:14:00,71.555,71.575,71.52,71.52,645600000.0
2009-04-30 11:15:00,71.52,71.53,71.5,71.505,609000000.0
2009-04-30 11:16:00,71.51,71.51,71.47,71.5,726200000.0
2009-04-30 11:17:00,71.505,71.545,71.475,71.54,768400000.0
2009-04-30 11:18:00,71.535,71.575,71.475,71.475,927399999.0
2009-04-30 11:19:00,71.48,71.495,71.455,71.495,669200000.0
2009-04-30 11:20:00,71.495,71.57,71.495,71.57,481200000.0
2009-04-30 11:21:00,71.575,71.59,71.54,71.56,544400000.0
2009-04-30 11:22:00,71.56,71.575,71.52,71.52,625600000.0
2009-04-30 11:23:00,71.52,71.545,71.505,71.53,755800000.0
2009-04-30 11:24:00,71.53,71.6,71.53,71.58,837200000.0
2009-04-30 11:25:00,71.575,71.605,71.57,71.575,535000000.0
2009-04-30 11:26:00,71.575,71.575,71.54,71.56,330600000.0
2009-04-30 11:27:00,71.56,71.575,71.545,71.575,628600000.0
2009-04-30 11:28:00,71.575,71.6,71.555,71.555,447400000.0
2009-04-30 11:29:00,71.555,71.575,71.555,71.57,444000000.0
2009-04-30 11:30:00,71.575,71.605,71.565,71.605,657600000.0
2009-04-30 11:31:00,71.605,71.645,71.595,71.615,460000000.0
2009-04-30 11:32:00,71.61,71.62,71.55,71.57,710599999.0
2009-04-30 11:33:00,71.57,71.6,71.555,71.555,616800000.0
2009-04-30 11:34:00,71.555,71.57,71.5,71.5,808800000.0
2009-04-30 11:35:00,71.5,71.535,71.485,71.535,560600000.0
2009-04-30 11:36:00,71.535,71.545,71.495,71.5,513200000.0
2009-04-30 11:37:00,71.51,71.51,71.46,71.46,670600000.0
2009-04-30 11:38:00,71.465,71.5,71.455,71.475,397800000.0
2009-04-30 11:39:00,71.475,71.49,71.46,71.485,456300000.0
2009-04-30 11:40:00,71.48,71.52,71.48,71.515,670199997.0
2009-04-30 11:41:00,71.505,71.555,71.5,71.515,739600001.0
2009-04-30 11:42:00,71.515,71.535,71.51,71.51,346000000.0
2009-04-30 11:43:00,71.505,71.53,71.49,71.52,316400000.0
2009-04-30 11:44:00,71.515,71.54,71.5,71.525,421599999.0
2009-04-30 11:45:00,71.525,71.535,71.515,71.52,297799999.0
2009-04-30 11:46:00,71.52,71.55,71.52,71.535,370800000.0
2009-04-30 11:47:00,71.54,71.55,71.535,71.54,324600000.0
2009-04-30 11:48:00,71.54,71.56,71.51,71.51,291599999.0
2009-04-30 11:49:00,71.515,71.545,71.51,71.54,350800000.0
2009-04-30 11:50:00,71.54,71.605,71.54,71.605,525999998.0
2009-04-30 11:51:00,71.6,71.61,71.565,71.61,562800000.0
2009-04-30 11:52:00,71.605,71.66,71.59,71.625,289000000.0
2009-04-30 11:53:00,71.625,71.64,71.615,71.64,425800000.0
2009-04-30 11:54:00,71.64,71.72,71.635,71.68,601800000.0
2009-04-30 11:55:00,71.68,71.68,71.64,71.665,515600000.0
2009-04-30 11:56:00,71.66,71.685,71.61,71.635,640200000.0
2009-04-30 11:57:00,71.635,71.635,71.59,71.615,538400000.0
2009-04-30 11:58:00,71.615,71.63,71.6,71.62,456200000.0
2009-04-30 11:59:00,71.62,71.655,71.615,71.635,601600000.0
2009-04-30 12:00:00,71.63,71.66,71.625,71.655,616399999.0
2009-04-30 12:01:00,71.66,71.695,71.64,71.66,752000000.0
2009-04-30 12:02:00,71.66,71.78,71.66,71.775,532199999.0
2009-04-30 12:03:00,71.785,71.8,71.77,71.8,378800000.0
2009-04-30 12:04:00,71.815,71.845,71.8,71.825,413600000.0
2009-04-30 12:05:00,71.825,71.91,71.82,71.91,898599999.0
2009-04-30 12:06:00,71.905,71.95,71.9,71.935,643000000.0
2009-04-30 12:07:00,71.935,71.99,71.925,71.98,802999999.0
2009-04-30 12:08:00,71.985,71.985,71.93,71.96,814300000.0
2009-04-30 12:09:00,71.97,72.0,71.96,71.96,731400000.0
2009-04-30 12:10:00,71.96,72.09,71.96,72.09,742100000.0
2009-04-30 12:11:00,72.06,72.08,72.025,72.06,500800000.0
2009-04-30 12:12:00,72.06,72.06,72.005,72.04,737000000.0
2009-04-30 12:13:00,72.04,72.06,72.035,72.06,620000000.0
2009-04-30 12:14:00,72.055,72.075,72.005,72.025,816700000.0
2009-04-30 12:15:00,72.025,72.13,72.02,72.12,881000000.0
2009-04-30 12:16:00,72.12,72.17,72.12,72.17,706000000.0
2009-04-30 12:17:00,72.175,72.185,72.1,72.11,886600000.0
2009-04-30 12:18:00,72.12,72.135,72.065,72.065,594200000.0
2009-04-30 12:19:00,72.065,72.08,72.05,72.075,627400001.0
2009-04-30 12:20:00,72.075,72.075,71.995,72.005,552400000.0
2009-04-30 12:21:00,72.01,72.01,71.965,71.975,515600000.0
2009-04-30 12:22:00,71.975,71.975,71.93,71.945,645799999.0
2009-04-30 12:23:00,71.945,71.955,71.915,71.915,605600000.0
2009-04-30 12:24:00,71.915,71.915,71.86,71.88,676800000.0
2009-04-30 12:25:00,71.89,71.91,71.885,71.91,639799999.0
2009-04-30 12:26:00,71.91,71.93,71.9,71.91,690200001.0
2009-04-30 12:27:00,71.915,71.985,71.915,71.985,725000000.0
2009-04-30 12:28:00,71.98,71.98,71.95,71.975,734800001.0
2009-04-30 12:29:00,71.98,71.985,71.955,71.955,385200000.0
2009-04-30 12:30:00,71.955,71.99,71.94,71.97,544800000.0
2009-04-30 12:31:00,71.965,71.97,71.93,71.94,497400000.0
2009-04-30 12:32:00,71.96,71.98,71.955,71.955,229000000.0
2009-04-30 12:33:00,71.91,71.935,71.91,71.915,282400000.0
2009-04-30 12:34:00,71.915,71.915,71.905,71.915,254000000.0
2009-04-30 12:35:00,71.915,71.915,71.845,71.87,494000000.0
2009-04-30 12:36:00,71.875,71.88,71.82,71.88,622200000.0
2009-04-30 12:37:00,71.89,71.9,71.875,71.9,591200000.0
2009-04-30 12:38:00,71.9,71.9,71.88,71.89,436400000.0
2009-04-30 12:39:00,71.89,71.89,71.855,71.86,357800000.0
2009-04-30 12:40:00,71.855,71.905,71.855,71.905,466800000.0
2009-04-30 12:41:00,71.905,71.95,71.9,71.925,575600000.0
2009-04-30 12:42:00,71.92,71.945,71.9,71.945,228200000.0
2009-04-30 12:43:00,71.935,71.94,71.915,71.92,163400000.0
2009-04-30 12:44:00,71.92,71.92,71.87,71.885,152600000.0
2009-04-30 12:45:00,71.885,71.895,71.87,71.87,683400000.0
2009-04-30 12:46:00,71.87,71.87,71.81,71.84,539200000.0
2009-04-30 12:47:00,71.86,71.88,71.825,71.825,409400000.0
2009-04-30 12:48:00,71.825,71.83,71.81,71.81,369400000.0
2009-04-30 12:49:00,71.81,71.825,71.77,71.77,347399999.0
2009-04-30 12:50:00,71.77,71.78,71.685,71.7,420300000.0
2009-04-30 12:51:00,71.69,71.735,71.68,71.7,627400000.0
2009-04-30 12:52:00,71.695,71.705,71.67,71.69,345000000.0
2009-04-30 12:53:00,71.69,71.695,71.63,71.63,473000000.0
2009-04-30 12:54:00,71.63,71.715,71.62,71.71,760600000.0
2009-04-30 12:55:00,71.71,71.775,71.7,71.76,710200000.0
2009-04-30 12:56:00,71.76,71.825,71.745,71.825,394600000.0
2009-04-30 12:57:00,71.825,71.86,71.81,71.84,230200000.0
2009-04-30 12:58:00,71.84,71.85,71.8,71.81,348800000.0
2009-04-30 12:59:00,71.815,71.86,71.79,71.82,709600000.0
2009-04-30 13:00:00,71.82,71.835,71.815,71.815,569000000.0
2009-04-30 13:01:00,71.815,71.845,71.815,71.845,313400000.0
2009-04-30 13:02:00,71.845,71.845,71.785,71.785,425000000.0
2009-04-30 13:03:00,71.785,71.79,71.705,71.725,494000000.0
2009-04-30 13:04:00,71.73,71.76,71.655,71.655,646600000.0
2009-04-30 13:05:00,71.655,71.655,71.62,71.63,512400000.0
2009-04-30 13:06:00,71.63,71.665,71.615,71.655,563399998.0
2009-04-30 13:07:00,71.655,71.68,71.65,71.665,452600000.0
2009-04-30 13:08:00,71.665,71.68,71.6,71.605,400800000.0
2009-04-30 13:09:00,71.6,71.6,71.525,71.565,516200000.0
2009-04-30 13:10:00,71.575,71.595,71.545,71.58,631200000.0
2009-04-30 13:11:00,71.58,71.6,71.56,71.56,512200000.0
2009-04-30 13:12:00,71.56,71.565,71.505,71.515,915500001.0
2009-04-30 13:13:00,71.515,71.52,71.485,71.505,611200000.0
2009-04-30 13:14:00,71.505,71.57,71.495,71.56,643999999.0
2009-04-30 13:15:00,71.56,71.615,71.56,71.615,648400000.0
2009-04-30 13:16:00,71.615,71.64,71.605,71.615,391200000.0
2009-04-30 13:17:00,71.615,71.645,71.585,71.585,479100000.0
2009-04-30 13:18:00,71.555,71.635,71.555,71.635,514400000.0
2009-04-30 13:19:00,71.63,71.705,71.625,71.69,590800000.0
2009-04-30 13:20:00,71.7,71.735,71.685,71.735,598800000.0
2009-04-30 13:21:00,71.735,71.77,71.725,71.745,480800000.0
2009-04-30 13:22:00,71.745,71.775,71.735,71.75,580800000.0
2009-04-30 13:23:00,71.76,71.77,71.715,71.735,319800000.0
2009-04-30 13:24:00,71.735,71.74,71.72,71.74,350599999.0
2009-04-30 13:25:00,71.735,71.765,71.725,71.765,456600000.0
2009-04-30 13:26:00,71.76,71.76,71.72,71.73,598400000.0
2009-04-30 13:27:00,71.72,71.72,71.69,71.715,716600000.0
2009-04-30 13:28:00,71.715,71.73,71.695,71.705,414800000.0
2009-04-30 13:29:00,71.71,71.825,71.69,71.81,835600000.0
2009-04-30 13:30:00,71.81,71.85,71.78,71.84,541000000.0
2009-04-30 13:31:00,71.84,71.865,71.825,71.825,562400000.0
2009-04-30 13:32:00,71.825,71.83,71.815,71.82,337800000.0
2009-04-30 13:33:00,71.825,71.86,71.81,71.825,454400000.0
2009-04-30 13:34:00,71.825,71.87,71.82,71.835,489000000.0
2009-04-30 13:35:00,71.835,71.855,71.8,71.8,693400000.0
2009-04-30 13:36:00,71.8,71.8,71.74,71.8,695600002.0
2009-04-30 13:37:00,71.8,71.815,71.785,71.785,744000000.0
2009-04-30 13:38:00,71.785,71.795,71.75,71.795,622600000.0
2009-04-30 13:39:00,71.8,71.875,71.8,71.865,774000000.0
2009-04-30 13:40:00,71.86,71.89,71.855,71.86,553800001.0
2009-04-30 13:41:00,71.86,71.875,71.83,71.865,469400000.0
2009-04-30 13:42:00,71.865,71.895,71.855,71.855,466600000.0
2009-04-30 13:43:00,71.86,71.895,71.86,71.88,343400000.0
2009-04-30 13:44:00,71.89,71.895,71.87,71.875,389600000.0
2009-04-30 13:45:00,71.875,71.905,71.86,71.88,662400001.0
2009-04-30 13:46:00,71.88,71.88,71.85,71.87,283200000.0
2009-04-30 13:47:00,71.865,71.89,71.865,71.875,651800000.0
2009-04-30 13:48:00,71.87,71.915,71.865,71.9,378200000.0
2009-04-30 13:49:00,71.905,71.905,71.89,71.895,284000000.0
2009-04-30 13:50:00,71.89,71.89,71.865,71.87,515600000.0
2009-04-30 13:51:00,71.87,71.895,71.845,71.89,655200000.0
2009-04-30 13:52:00,71.89,71.925,71.89,71.925,336600000.0
2009-04-30 13:53:00,71.93,71.94,71.895,71.91,696800000.0
2009-04-30 13:54:00,71.91,71.915,71.905,71.91,374200000.0
2009-04-30 13:55:00,71.905,71.92,71.9,71.915,375200001.0
2009-04-30 13:56:00,71.915,71.92,71.9,71.9,184600000.0
2009-04-30 13:57:00,71.905,71.91,71.895,71.91,446400000.0
2009-04-30 13:58:00,71.905,71.91,71.885,71.895,483400000.0
2009-04-30 13:59:00,71.9,71.91,71.885,71.89,471000000.0
2009-04-30 14:00:00,71.89,71.89,71.8,71.8,637400000.0
2009-04-30 14:01:00,71.8,71.815,71.78,71.78,747200000.0
2009-04-30 14:02:00,71.78,71.79,71.7,71.705,546600000.0
2009-04-30 14:03:00,71.71,71.73,71.675,71.68,752400000.0
2009-04-30 14:04:00,71.68,71.7,71.66,71.675,576600000.0
2009-04-30 14:05:00,71.675,71.7,71.66,71.695,577200000.0
2009-04-30 14:06:00,71.695,71.74,71.695,71.74,556800000.0
2009-04-30 14:07:00,71.74,71.77,71.74,71.75,524400000.0
2009-04-30 14:08:00,71.755,71.78,71.69,71.78,410300000.0
2009-04-30 14:09:00,71.78,71.78,71.735,71.745,473600000.0
2009-04-30 14:10:00,71.745,71.75,71.73,71.735,468000000.0
2009-04-30 14:11:00,71.74,71.78,71.735,71.775,321200000.0
2009-04-30 14:12:00,71.77,71.8,71.76,71.8,453400000.0
2009-04-30 14:13:00,71.8,71.805,71.775,71.775,633800000.0
2009-04-30 14:14:00,71.77,71.8,71.755,71.79,923600000.0
2009-04-30 14:15:00,71.79,71.825,71.79,71.81,715000000.0
2009-04-30 14:16:00,71.81,71.855,71.805,71.855,496800000.0
2009-04-30 14:17:00,71.855,71.855,71.825,71.825,493400000.0
2009-04-30 14:18:00,71.825,71.825,71.795,71.8,477600000.0
2009-04-30 14:19:00,71.795,71.8,71.715,71.715,507400000.0
2009-04-30 14:20:00,71.715,71.715,71.66,71.66,547600000.0
2009-04-30 14:21:00,71.66,71.7,71.66,71.7,357400000.0
2009-04-30 14:22:00,71.7,71.74,71.695,71.725,194000000.0
2009-04-30 14:23:00,71.725,71.775,71.725,71.775,395800000.0
2009-04-30 14:24:00,71.775,71.795,71.76,71.79,630000000.0
2009-04-30 14:25:00,71.79,71.795,71.77,71.77,303000000.0
2009-04-30 14:26:00,71.77,71.785,71.745,71.76,330800000.0
2009-04-30 14:27:00,71.76,71.785,71.735,71.785,381800000.0
2009-04-30 14:28:00,71.785,71.795,71.73,71.75,628800000.0
2009-04-30 14:29:00,71.755,71.765,71.685,71.685,280400000.0
2009-04-30 14:30:00,71.685,71.72,71.655,71.665,281000000.0
2009-04-30 14:31:00,71.665,71.7,71.62,71.67,385200000.0
2009-04-30 14:32:00,71.67,71.685,71.62,71.66,512700000.0
2009-04-30 14:33:00,71.665,71.715,71.665,71.685,445200000.0
2009-04-30 14:34:00,71.685,71.685,71.625,71.675,493800000.0
2009-04-30 14:35:00,71.67,71.74,71.67,71.74,602800000.0
2009-04-30 14:36:00,71.73,71.805,71.73,71.795,425800000.0
2009-04-30 14:37:00,71.8,71.81,71.64,71.64,597300000.0
2009-04-30 14:38:00,71.64,71.68,71.575,71.62,637200000.0
2009-04-30 14:39:00,71.62,71.705,71.61,71.695,608800000.0
2009-04-30 14:40:00,71.7,71.77,71.7,71.735,287200000.0
2009-04-30 14:41:00,71.73,71.79,71.73,71.755,486600000.0
2009-04-30 14:42:00,71.755,71.79,71.73,71.745,400400000.0
2009-04-30 14:43:00,71.75,71.775,71.73,71.74,695600000.0
2009-04-30 14:44:00,71.745,71.78,71.705,71.71,595000000.0
2009-04-30 14:45:00,71.71,71.715,71.6,71.6,608600000.0
2009-04-30 14:46:00,71.6,71.625,71.575,71.61,488000000.0
2009-04-30 14:47:00,71.61,71.62,71.54,71.545,569600000.0
2009-04-30 14:48:00,71.545,71.585,71.53,71.56,552200000.0
2009-04-30 14:49:00,71.56,71.6,71.56,71.59,368200000.0
2009-04-30 14:50:00,71.595,71.685,71.595,71.685,312200000.0
2009-04-30 14:51:00,71.675,71.675,71.63,71.67,545400000.0
2009-04-30 14:52:00,71.66,71.71,71.66,71.7,635800000.0
2009-04-30 14:53:00,71.705,71.8,71.675,71.775,569000000.0
2009-04-30 14:54:00,71.77,71.835,71.75,71.755,748000000.0
2009-04-30 14:55:00,71.755,71.76,71.71,71.73,615400000.0
2009-04-30 14:56:00,71.725,71.74,71.645,71.645,643400000.0
2009-04-30 14:57:00,71.64,71.64,71.6,71.605,729800000.0
2009-04-30 14:58:00,71.605,71.635,71.58,71.635,578600000.0
2009-04-30 14:59:00,71.635,71.635,71.495,71.535,750600000.0
2009-04-30 15:00:00,71.545,71.665,71.54,71.64,551000000.0
2009-04-30 15:01:00,71.63,71.71,71.625,71.71,583800000.0
2009-04-30 15:02:00,71.715,71.715,71.66,71.67,638200000.0
2009-04-30 15:03:00,71.67,71.68,71.64,71.665,560400001.0
2009-04-30 15:04:00,71.665,71.7,71.63,71.695,482200000.0
2009-04-30 15:05:00,71.71,71.76,71.68,71.74,654000000.0
2009-04-30 15:06:00,71.735,71.735,71.7,71.72,557200000.0
2009-04-30 15:07:00,71.735,71.75,71.665,71.675,420000000.0
2009-04-30 15:08:00,71.675,71.685,71.585,71.585,530000000.0
2009-04-30 15:09:00,71.59,71.65,71.56,71.62,646400000.0
2009-04-30 15:10:00,71.62,71.685,71.62,71.63,596200000.0
2009-04-30 15:11:00,71.63,71.63,71.555,71.56,525000000.0
2009-04-30 15:12:00,71.575,71.59,71.55,71.565,562200000.0
2009-04-30 15:13:00,71.565,71.58,71.54,71.58,681600000.0
2009-04-30 15:14:00,71.575,71.6,71.555,71.595,429200000.0
2009-04-30 15:15:00,71.585,71.595,71.54,71.56,460600000.0
2009-04-30 15:16:00,71.56,71.58,71.51,71.535,687600000.0
2009-04-30 15:17:00,71.535,71.545,71.495,71.54,863199999.0
2009-04-30 15:18:00,71.535,71.59,71.525,71.56,684000000.0
2009-04-30 15:19:00,71.56,71.58,71.525,71.555,554200000.0
2009-04-30 15:20:00,71.555,71.575,71.535,71.56,424200000.0
2009-04-30 15:21:00,71.56,71.585,71.54,71.575,593000000.0
2009-04-30 15:22:00,71.58,71.63,71.58,71.63,621400000.0
2009-04-30 15:23:00,71.63,71.685,71.63,71.675,717200003.0
2009-04-30 15:24:00,71.67,71.685,71.65,71.665,766800000.0
2009-04-30 15:25:00,71.665,71.745,71.665,71.745,616400000.0
2009-04-30 15:26:00,71.75,71.75,71.7,71.725,529600000.0
2009-04-30 15:27:00,71.725,71.77,71.725,71.755,362600000.0
2009-04-30 15:28:00,71.755,71.8,71.755,71.76,261200000.0
2009-04-30 15:29:00,71.76,71.79,71.745,71.785,230200000.0
2009-04-30 15:30:00,71.785,71.785,71.685,71.705,521400000.0
2009-04-30 15:31:00,71.705,71.71,71.65,71.65,267800000.0
2009-04-30 15:32:00,71.66,71.66,71.61,71.65,336800000.0
2009-04-30 15:33:00,71.655,71.67,71.605,71.615,346599999.0
2009-04-30 15:34:00,71.615,71.645,71.545,71.545,396800000.0
2009-04-30 15:35:00,71.54,71.635,71.54,71.635,334000000.0
2009-04-30 15:36:00,71.635,71.635,71.525,71.545,537000000.0
2009-04-30 15:37:00,71.545,71.605,71.52,71.585,432400000.0
2009-04-30 15:38:00,71.58,71.615,71.57,71.575,402000000.0
2009-04-30 15:39:00,71.575,71.695,71.575,71.695,598000000.0
2009-04-30 15:40:00,71.695,71.71,71.68,71.695,501600000.0
2009-04-30 15:41:00,71.705,71.72,71.69,71.71,352400000.0
2009-04-30 15:42:00,71.71,71.87,71.71,71.845,562800000.0
2009-04-30 15:43:00,71.85,71.895,71.845,71.855,333000000.0
2009-04-30 15:44:00,71.85,71.91,71.85,71.89,313600000.0
2009-04-30 15:45:00,71.88,71.92,71.8,71.8,545000000.0
2009-04-30 15:46:00,71.805,71.81,71.745,71.75,274200000.0
2009-04-30 15:47:00,71.74,71.76,71.7,71.75,386400000.0
2009-04-30 15:48:00,71.74,71.75,71.685,71.72,219600001.0
2009-04-30 15:49:00,71.69,71.705,71.66,71.685,163000000.0
2009-04-30 15:50:00,71.685,71.72,71.665,71.695,171600000.0
2009-04-30 15:51:00,71.705,71.725,71.655,71.66,294000000.0
2009-04-30 15:52:00,71.655,71.69,71.625,71.685,231400000.0
2009-04-30 15:53:00,71.675,71.76,71.67,71.705,308300000.0
2009-04-30 15:54:00,71.71,71.745,71.665,71.67,313400000.0
2009-04-30 15:55:00,71.665,71.67,71.645,71.645,307600000.0
2009-04-30 15:56:00,71.645,71.695,71.64,71.67,316200000.0
2009-04-30 15:57:00,71.67,71.76,71.665,71.705,300000000.0
2009-04-30 15:58:00,71.71,71.725,71.66,71.66,303400000.0
2009-04-30 15:59:00,71.66,71.685,71.63,71.685,421000000.0
2009-04-30 16:00:00,71.69,71.755,71.68,71.685,440700000.0
2009-04-30 16:01:00,71.68,71.73,71.675,71.73,312800000.0
2009-04-30 16:02:00,71.73,71.79,71.73,71.77,348300000.0
2009-04-30 16:03:00,71.78,71.8,71.74,71.755,355000000.0
2009-04-30 16:04:00,71.765,71.8,71.74,71.795,332800000.0
2009-04-30 16:05:00,71.78,71.825,71.775,71.825,346600000.0
2009-04-30 16:06:00,71.815,71.85,71.815,71.84,251000000.0
2009-04-30 16:07:00,71.84,71.85,71.805,71.815,377200000.0
2009-04-30 16:08:00,71.815,71.895,71.805,71.875,513600000.0
2009-04-30 16:09:00,71.875,71.895,71.84,71.84,331700000.0
2009-04-30 16:10:00,71.85,71.93,71.85,71.895,436800000.0
2009-04-30 16:11:00,71.89,71.91,71.89,71.905,366800000.0
2009-04-30 16:12:00,71.91,71.925,71.895,71.925,289000000.0
2009-04-30 16:13:00,71.92,71.965,71.9,71.91,245200000.0
2009-04-30 16:14:00,71.905,71.985,71.89,71.97,418000000.0
2009-04-30 16:15:00,71.97,71.98,71.94,71.945,603500001.0
2009-04-30 16:16:00,71.94,71.96,71.915,71.935,467600000.0
2009-04-30 16:17:00,71.935,71.965,71.85,71.85,524400000.0
2009-04-30 16:18:00,71.845,71.885,71.83,71.845,443200000.0
2009-04-30 16:19:00,71.84,71.87,71.81,71.83,388600000.0
2009-04-30 16:20:00,71.83,71.84,71.76,71.76,322999999.0
2009-04-30 16:21:00,71.77,71.79,71.73,71.77,430000000.0
2009-04-30 16:22:00,71.77,71.82,71.75,71.805,269600000.0
2009-04-30 16:23:00,71.81,71.83,71.7,71.725,449800000.0
2009-04-30 16:24:00,71.725,71.76,71.725,71.745,250600000.0
2009-04-30 16:25:00,71.745,71.86,71.73,71.86,454600000.0
2009-04-30 16:26:00,71.875,71.905,71.87,71.895,460800000.0
2009-04-30 16:27:00,71.89,71.965,71.87,71.92,441000000.0
2009-04-30 16:28:00,71.92,71.925,71.87,71.88,297800000.0
2009-04-30 16:29:00,71.875,71.94,71.87,71.935,326400000.0
2009-04-30 16:30:00,71.935,71.995,71.935,71.97,422800000.0
2009-04-30 16:31:00,71.965,71.98,71.935,71.945,290000000.0
2009-04-30 16:32:00,71.945,71.96,71.895,71.925,471000000.0
2009-04-30 16:33:00,71.925,71.97,71.92,71.96,305800000.0
2009-04-30 16:34:00,71.96,71.985,71.955,71.97,269800000.0
2009-04-30 16:35:00,71.98,72.025,71.96,72.015,577400001.0
2009-04-30 16:36:00,72.015,72.035,72.0,72.025,529800000.0
2009-04-30 16:37:00,72.03,72.06,72.015,72.035,334600000.0
2009-04-30 16:38:00,72.035,72.07,72.025,72.06,258600000.0
2009-04-30 16:39:00,72.05,72.105,72.045,72.095,401000000.0
2009-04-30 16:40:00,72.09,72.095,72.045,72.045,240400000.0
2009-04-30 16:41:00,72.04,72.04,71.985,71.99,329400000.0
2009-04-30 16:42:00,71.99,72.07,71.985,72.06,362800000.0
2009-04-30 16:43:00,72.055,72.075,72.04,72.07,208400000.0
2009-04-30 16:44:00,72.07,72.095,72.045,72.06,272000000.0
2009-04-30 16:45:00,72.055,72.08,72.03,72.07,307000000.0
2009-04-30 16:46:00,72.06,72.09,72.055,72.09,322800000.0
2009-04-30 16:47:00,72.09,72.1,72.075,72.085,309200000.0
2009-04-30 16:48:00,72.095,72.17,72.085,72.15,376200000.0
2009-04-30 16:49:00,72.16,72.2,72.14,72.175,368400000.0
2009-04-30 16:50:00,72.17,72.2,72.155,72.17,423600000.0
2009-04-30 16:51:00,72.17,72.2,72.155,72.17,378600000.0
2009-04-30 16:52:00,72.17,72.2,72.15,72.15,402000000.0
2009-04-30 16:53:00,72.145,72.185,72.14,72.175,386600000.0
2009-04-30 16:54:00,72.17,72.25,72.17,72.24,351200000.0
2009-04-30 16:55:00,72.235,72.235,72.16,72.16,303600000.0
2009-04-30 16:56:00,72.16,72.195,72.14,72.18,438600000.0
2009-04-30 16:57:00,72.18,72.215,72.14,72.14,427400000.0
2009-04-30 16:58:00,72.135,72.255,72.115,72.255,436500000.0
2009-04-30 16:59:00,72.235,72.33,72.21,72.23,444600000.0
2009-04-30 17:00:00,72.235,72.25,72.16,72.16,519400000.0
2009-04-30 17:01:00,72.16,72.18,72.105,72.115,405400000.0
2009-04-30 17:02:00,72.125,72.135,72.05,72.13,426000000.0
2009-04-30 17:03:00,72.125,72.15,72.115,72.135,454200000.0
2009-04-30 17:04:00,72.145,72.21,72.14,72.175,332600000.0
2009-04-30 17:05:00,72.175,72.32,72.175,72.28,528600000.0
2009-04-30 17:06:00,72.28,72.29,72.245,72.275,386800000.0
2009-04-30 17:07:00,72.27,72.29,72.21,72.22,338000000.0
2009-04-30 17:08:00,72.22,72.23,72.165,72.17,376600000.0
2009-04-30 17:09:00,72.17,72.17,72.15,72.155,319600000.0
2009-04-30 17:10:00,72.15,72.18,72.1,72.14,523200000.0
2009-04-30 17:11:00,72.14,72.15,72.12,72.12,291200000.0
2009-04-30 17:12:00,72.11,72.15,72.095,72.15,256600000.0
2009-04-30 17:13:00,72.15,72.205,72.135,72.195,226000000.0
2009-04-30 17:14:00,72.21,72.295,72.18,72.25,464000000.0
2009-04-30 17:15:00,72.275,72.435,72.275,72.41,259200000.0
2009-04-30 17:16:00,72.405,72.475,72.38,72.465,663400000.0
2009-04-30 17:17:00,72.465,72.515,72.445,72.485,520200001.0
2009-04-30 17:18:00,72.49,72.53,72.445,72.495,533600000.0
2009-04-30 17:19:00,72.495,72.525,72.43,72.43,420600000.0
2009-04-30 17:20:00,72.425,72.44,72.4,72.425,276000000.0
2009-04-30 17:21:00,72.425,72.425,72.36,72.36,152600000.0
2009-04-30 17:22:00,72.36,72.43,72.36,72.43,439800000.0
2009-04-30 17:23:00,72.43,72.455,72.405,72.425,384800000.0
2009-04-30 17:24:00,72.425,72.445,72.36,72.36,353400000.0
2009-04-30 17:25:00,72.36,72.395,72.345,72.375,535200000.0
2009-04-30 17:26:00,72.375,72.405,72.35,72.38,373800000.0
2009-04-30 17:27:00,72.39,72.49,72.375,72.485,323400000.0
2009-04-30 17:28:00,72.48,72.5,72.455,72.49,488600000.0
2009-04-30 17:29:00,72.485,72.53,72.48,72.485,458300000.0
2009-04-30 17:30:00,72.485,72.515,72.465,72.48,450800000.0
2009-04-30 17:31:00,72.48,72.56,72.48,72.495,488400000.0
2009-04-30 17:32:00,72.495,72.495,72.445,72.445,498600000.0
2009-04-30 17:33:00,72.45,72.47,72.425,72.47,354000000.0
2009-04-30 17:34:00,72.46,72.475,72.395,72.415,530200000.0
2009-04-30 17:35:00,72.41,72.44,72.39,72.42,466200000.0
2009-04-30 17:36:00,72.425,72.425,72.335,72.36,540800000.0
2009-04-30 17:37:00,72.36,72.36,72.295,72.335,436600000.0
2009-04-30 17:38:00,72.345,72.345,72.29,72.325,577000000.0
2009-04-30 17:39:00,72.33,72.35,72.285,72.325,569100000.0
2009-04-30 17:40:00,72.325,72.405,72.31,72.39,313800000.0
2009-04-30 17:41:00,72.385,72.43,72.385,72.42,379000000.0
2009-04-30 17:42:00,72.425,72.45,72.395,72.395,398800000.0
2009-04-30 17:43:00,72.39,72.415,72.37,72.38,487200000.0
2009-04-30 17:44:00,72.375,72.385,72.35,72.36,207200000.0
2009-04-30 17:45:00,72.365,72.4,72.32,72.4,407800000.0
2009-04-30 17:46:00,72.395,72.4,72.37,72.375,211000000.0
2009-04-30 17:47:00,72.375,72.4,72.36,72.37,334000000.0
2009-04-30 17:48:00,72.375,72.41,72.37,72.38,456800000.0
2009-04-30 17:49:00,72.375,72.485,72.37,72.485,222800000.0
2009-04-30 17:50:00,72.48,72.515,72.44,72.45,464400000.0
2009-04-30 17:51:00,72.44,72.44,72.355,72.37,357400001.0
2009-04-30 17:52:00,72.37,72.375,72.3,72.315,250200000.0
2009-04-30 17:53:00,72.31,72.315,72.285,72.285,207000000.0
2009-04-30 17:54:00,72.285,72.295,72.24,72.25,546600000.0
2009-04-30 17:55:00,72.25,72.26,72.23,72.235,530000000.0
2009-04-30 17:56:00,72.235,72.29,72.22,72.27,409200000.0
2009-04-30 17:57:00,72.275,72.32,72.25,72.32,467400000.0
2009-04-30 17:58:00,72.33,72.33,72.31,72.315,160000000.0
2009-04-30 17:59:00,72.31,72.32,72.22,72.23,338200002.0
2009-04-30 18:00:00,72.225,72.275,72.21,72.26,357600000.0
2009-04-30 18:01:00,72.27,72.295,72.235,72.26,192600000.0
2009-04-30 18:02:00,72.26,72.28,72.24,72.255,245200001.0
2009-04-30 18:03:00,72.25,72.265,72.24,72.25,195800000.0
2009-04-30 18:04:00,72.25,72.26,72.205,72.215,309200000.0
2009-04-30 18:05:00,72.215,72.25,72.215,72.25,288600000.0
2009-04-30 18:06:00,72.25,72.255,72.23,72.255,148400000.0
2009-04-30 18:07:00,72.255,72.26,72.235,72.235,184000000.0
2009-04-30 18:08:00,72.245,72.255,72.24,72.245,197600000.0
2009-04-30 18:09:00,72.24,72.275,72.23,72.27,279000000.0
2009-04-30 18:10:00,72.26,72.28,72.25,72.25,129800000.0
2009-04-30 18:11:00,72.245,72.245,72.215,72.235,179800000.0
2009-04-30 18:12:00,72.22,72.285,72.22,72.28,229000000.0
2009-04-30 18:13:00,72.285,72.325,72.25,72.265,272400000.0
2009-04-30 18:14:00,72.265,72.28,72.23,72.235,267600000.0
2009-04-30 18:15:00,72.245,72.255,72.22,72.255,160400000.0
2009-04-30 18:16:00,72.25,72.275,72.245,72.27,212000000.0
2009-04-30 18:17:00,72.26,72.265,72.25,72.26,84400000.0
2009-04-30 18:18:00,72.26,72.28,72.255,72.27,139600000.0
2009-04-30 18:19:00,72.27,72.34,72.27,72.32,242600000.0
2009-04-30 18:20:00,72.32,72.395,72.31,72.395,274400000.0
2009-04-30 18:21:00,72.395,72.51,72.39,72.495,440200000.0
2009-04-30 18:22:00,72.49,72.52,72.48,72.485,435200000.0
2009-04-30 18:23:00,72.49,72.49,72.455,72.47,364400000.0
2009-04-30 18:24:00,72.46,72.47,72.395,72.42,378600000.0
2009-04-30 18:25:00,72.425,72.44,72.4,72.405,209800000.0
2009-04-30 18:26:00,72.405,72.43,72.405,72.415,189000000.0
2009-04-30 18:27:00,72.405,72.425,72.385,72.395,358000001.0
2009-04-30 18:28:00,72.39,72.425,72.37,72.395,351400000.0
2009-04-30 18:29:00,72.39,72.39,72.355,72.36,279000000.0
2009-04-30 18:30:00,72.355,72.37,72.3,72.31,301800000.0
2009-04-30 18:31:00,72.31,72.315,72.255,72.265,262000000.0
2009-04-30 18:32:00,72.265,72.27,72.225,72.245,249200000.0
2009-04-30 18:33:00,72.245,72.265,72.21,72.22,237600000.0
2009-04-30 18:34:00,72.22,72.225,72.08,72.095,353200000.0
2009-04-30 18:35:00,72.1,72.115,72.075,72.09,233000000.0
2009-04-30 18:36:00,72.08,72.11,72.08,72.11,272400000.0
2009-04-30 18:37:00,72.12,72.15,72.09,72.1,218800000.0
2009-04-30 18:38:00,72.095,72.11,72.08,72.095,149600000.0
2009-04-30 18:39:00,72.095,72.095,72.075,72.09,174800000.0
2009-04-30 18:40:00,72.09,72.11,72.0,72.005,242200000.0
2009-04-30 18:41:00,72.005,72.03,71.985,72.03,325200000.0
2009-04-30 18:42:00,72.025,72.065,72.005,72.02,351400000.0
2009-04-30 18:43:00,72.02,72.02,71.985,72.01,202400000.0
2009-04-30 18:44:00,72.01,72.03,71.985,71.985,220800000.0
2009-04-30 18:45:00,71.985,72.065,71.975,72.04,502200000.0
2009-04-30 18:46:00,72.025,72.035,71.96,71.96,402000000.0
2009-04-30 18:47:00,71.96,71.97,71.955,71.96,107600000.0
2009-04-30 18:48:00,71.955,71.965,71.94,71.95,106000000.0
2009-04-30 18:49:00,71.945,71.965,71.94,71.96,123200000.0
2009-04-30 18:50:00,71.955,71.955,71.915,71.93,191800000.0
2009-04-30 18:51:00,71.93,71.975,71.9,71.975,238800000.0
2009-04-30 18:52:00,71.97,71.97,71.94,71.95,115600000.0
2009-04-30 18:53:00,71.95,71.955,71.935,71.945,68400000.0
2009-04-30 18:54:00,71.95,72.01,71.95,71.97,276600000.0
2009-04-30 18:55:00,71.965,71.98,71.955,71.965,125800000.0
2009-04-30 18:56:00,71.965,72.0,71.96,71.985,125800000.0
2009-04-30 18:57:00,71.985,71.985,71.945,71.95,101200000.0
2009-04-30 18:58:00,71.95,71.98,71.945,71.975,113800000.0
2009-04-30 18:59:00,71.965,72.045,71.955,72.04,217400000.0
2009-04-30 19:00:00,72.025,72.04,71.99,71.99,251000000.0
2009-04-30 19:01:00,71.985,72.01,71.945,71.995,279200000.0
2009-04-30 19:02:00,71.995,72.065,71.98,72.065,192600000.0
2009-04-30 19:03:00,72.06,72.09,72.05,72.065,161200000.0
2009-04-30 19:04:00,72.07,72.085,72.03,72.04,168200000.0
2009-04-30 19:05:00,72.045,72.045,71.97,71.97,129400000.0
2009-04-30 19:06:00,72.0,72.005,71.97,71.98,221400000.0
2009-04-30 19:07:00,71.995,72.025,71.98,71.985,123400000.0
2009-04-30 19:08:00,71.985,71.995,71.97,71.99,65600000.0
2009-04-30 19:09:00,71.99,72.04,71.98,72.01,123400000.0
2009-04-30 19:10:00,72.01,72.035,71.985,72.015,130400000.0
2009-04-30 19:11:00,72.015,72.035,71.995,72.005,169800000.0
2009-04-30 19:12:00,72.01,72.01,71.97,71.97,144400000.0
2009-04-30 19:13:00,71.975,71.99,71.9,71.9,195600000.0
2009-04-30 19:14:00,71.89,71.91,71.82,71.83,281800000.0
2009-04-30 19:15:00,71.835,71.845,71.745,71.765,154800000.0
2009-04-30 19:16:00,71.76,71.775,71.71,71.725,263200000.0
2009-04-30 19:17:00,71.725,71.745,71.715,71.72,72800000.0
2009-04-30 19:18:00,71.72,71.755,71.71,71.755,160600000.0
2009-04-30 19:19:00,71.755,71.755,71.665,71.68,158000000.0
2009-04-30 19:20:00,71.68,71.69,71.63,71.685,223600000.0
2009-04-30 19:21:00,71.68,71.68,71.655,71.675,219400000.0
2009-04-30 19:22:00,71.67,71.7,71.655,71.67,186200000.0
2009-04-30 19:23:00,71.67,71.675,71.625,71.625,102200000.0
2009-04-30 19:24:00,71.625,71.63,71.51,71.545,351000000.0
2009-04-30 19:25:00,71.545,71.555,71.5,71.52,196400000.0
2009-04-30 19:26:00,71.515,71.535,71.495,71.515,239000000.0
2009-04-30 19:27:00,71.515,71.565,71.515,71.555,201400000.0
2009-04-30 19:28:00,71.55,71.56,71.515,71.545,258800000.0
2009-04-30 19:29:00,71.545,71.6,71.525,71.595,281600000.0
2009-04-30 19:30:00,71.6,71.6,71.56,71.56,76400000.0
2009-04-30 19:31:00,71.56,71.605,71.545,71.575,277000001.0
2009-04-30 19:32:00,71.595,71.655,71.59,71.65,313600000.0
2009-04-30 19:33:00,71.65,71.695,71.645,71.665,198800000.0
2009-04-30 19:34:00,71.66,71.71,71.66,71.695,112000000.0
2009-04-30 19:35:00,71.705,71.755,71.705,71.755,168400000.0
2009-04-30 19:36:00,71.755,71.76,71.725,71.73,103200000.0
2009-04-30 19:37:00,71.74,71.755,71.715,71.74,170200000.0
2009-04-30 19:38:00,71.735,71.735,71.635,71.69,154800000.0
2009-04-30 19:39:00,71.7,71.73,71.655,71.665,129000000.0
2009-04-30 19:40:00,71.675,71.685,71.655,71.68,228000000.0
2009-04-30 19:41:00,71.675,71.71,71.67,71.705,64000000.0
2009-04-30 19:42:00,71.705,71.77,71.7,71.77,156200001.0
2009-04-30 19:43:00,71.765,71.785,71.755,71.775,44000000.0
2009-04-30 19:44:00,71.77,71.78,71.76,71.78,34800000.0
2009-04-30 19:45:00,71.78,71.785,71.74,71.76,108800000.0
2009-04-30 19:46:00,71.765,71.77,71.74,71.745,103600000.0
2009-04-30 19:47:00,71.76,71.77,71.745,71.77,48600000.0
2009-04-30 19:48:00,71.765,71.795,71.76,71.79,54800000.0
2009-04-30 19:49:00,71.78,71.79,71.73,71.755,95400000.0
2009-04-30 19:50:00,71.755,71.77,71.72,71.72,135200000.0
2009-04-30 19:51:00,71.73,71.735,71.675,71.69,126800000.0
2009-04-30 19:52:00,71.675,71.69,71.675,71.685,115800000.0
2009-04-30 19:53:00,71.68,71.705,71.675,71.705,75000000.0
2009-04-30 19:54:00,71.7,71.755,71.69,71.745,119200000.0
2009-04-30 19:55:00,71.74,71.785,71.74,71.78,164600000.0
2009-04-30 19:56:00,71.78,71.79,71.74,71.75,102800000.0
2009-04-30 19:57:00,71.755,71.765,71.745,71.755,34000000.0
2009-04-30 19:58:00,71.76,71.795,71.76,71.78,64600000.0
2009-04-30 19:59:00,71.78,71.8,71.78,71.79,107800000.0
2009-04-30 20:00:00,71.78,71.81,71.78,71.79,93600000.0
2009-04-30 20:01:00,71.79,71.835,71.775,71.83,113000000.0
2009-04-30 20:02:00,71.825,71.845,71.825,71.835,46800000.0
2009-04-30 20:03:00,71.845,71.855,71.83,71.835,73400000.0
2009-04-30 20:04:00,71.835,71.88,71.83,71.865,74600000.0
2009-04-30 20:05:00,71.865,71.895,71.865,71.875,134200000.0
2009-04-30 20:06:00,71.875,71.875,71.805,71.81,166400000.0
2009-04-30 20:07:00,71.81,71.835,71.775,71.795,214000000.0
2009-04-30 20:08:00,71.79,71.815,71.78,71.79,121200000.0
2009-04-30 20:09:00,71.79,71.795,71.765,71.78,117600000.0
2009-04-30 20:10:00,71.8,71.8,71.755,71.775,93600000.0
2009-04-30 20:11:00,71.765,71.81,71.765,71.8,82700000.0
2009-04-30 20:12:00,71.8,71.8,71.78,71.785,70000000.0
2009-04-30 20:13:00,71.78,71.8,71.725,71.735,121900000.0
2009-04-30 20:14:00,71.725,71.79,71.725,71.79,137800000.0
2009-04-30 20:15:00,71.79,71.795,71.785,71.79,60200000.0
2009-04-30 20:16:00,71.79,71.83,71.785,71.825,139600000.0
2009-04-30 20:17:00,71.825,71.87,71.82,71.85,111400000.0
2009-04-30 20:18:00,71.855,71.885,71.84,71.865,166000000.0
2009-04-30 20:19:00,71.88,71.895,71.85,71.895,146300000.0
2009-04-30 20:20:00,71.895,71.95,71.895,71.925,258000000.0
2009-04-30 20:21:00,71.93,71.935,71.915,71.915,104600000.0
2009-04-30 20:22:00,71.92,71.95,71.91,71.945,106600000.0
2009-04-30 20:23:00,71.945,72.005,71.945,71.98,174400000.0
2009-04-30 20:24:00,71.99,72.015,71.98,72.015,372400000.0
2009-04-30 20:25:00,72.01,72.015,72.0,72.005,62000000.0
2009-04-30 20:26:00,71.995,72.025,71.99,72.01,225400000.0
2009-04-30 20:27:00,72.01,72.01,71.97,71.975,107800000.0
2009-04-30 20:28:00,71.975,71.975,71.955,71.975,104400000.0
2009-04-30 20:29:00,71.975,71.995,71.965,71.965,119800000.0
2009-04-30 20:30:00,71.965,71.965,71.945,71.955,170400000.0
2009-04-30 20:31:00,71.955,71.955,71.915,71.915,91600000.0
2009-04-30 20:32:00,71.915,71.915,71.885,71.905,114000000.0
2009-04-30 20:33:00,71.91,71.925,71.9,71.915,59200000.0
2009-04-30 20:34:00,71.91,71.915,71.89,71.915,67000000.0
2009-04-30 20:35:00,71.905,71.925,71.89,71.89,119400000.0
2009-04-30 20:36:00,71.89,71.905,71.85,71.885,232400000.0
2009-04-30 20:37:00,71.895,71.925,71.87,71.925,167800000.0
2009-04-30 20:38:00,71.925,71.965,71.895,71.945,381000000.0
2009-04-30 20:39:00,71.935,71.985,71.925,71.965,211800000.0
2009-04-30 20:40:00,71.96,71.965,71.935,71.945,136600000.0
2009-04-30 20:41:00,71.94,71.94,71.87,71.885,221600000.0
2009-04-30 20:42:00,71.88,71.88,71.79,71.79,192000000.0
2009-04-30 20:43:00,71.79,71.805,71.78,71.79,34000000.0
2009-04-30 20:44:00,71.78,71.805,71.735,71.805,224400000.0
2009-04-30 20:45:00,71.8,71.81,71.77,71.77,180800000.0
2009-04-30 20:46:00,71.78,71.79,71.755,71.77,129800000.0
2009-04-30 20:47:00,71.765,71.805,71.75,71.785,205000000.0
2009-04-30 20:48:00,71.785,71.85,71.785,71.845,170400000.0
2009-04-30 20:49:00,71.83,71.85,71.8,71.82,151000000.0
2009-04-30 20:50:00,71.82,71.835,71.78,71.8,288000000.0
2009-04-30 20:51:00,71.795,71.84,71.78,71.785,254600000.0
2009-04-30 20:52:00,71.79,71.82,71.785,71.82,76400000.0
2009-04-30 20:53:00,71.82,71.89,71.82,71.86,116800000.0
2009-04-30 20:54:00,71.86,71.895,71.86,71.895,66000000.0
2009-04-30 20:55:00,71.89,71.89,71.83,71.83,215800000.0
2009-04-30 20:56:00,71.845,71.885,71.835,71.86,318800000.0
2009-04-30 20:57:00,71.86,71.89,71.85,71.87,279800000.0
2009-04-30 20:58:00,71.87,71.94,71.865,71.93,235600000.0
2009-04-30 20:59:00,71.93,71.97,71.925,71.96,333400000.0
2009-04-30 21:00:00,71.965,71.975,71.9,71.905,482600000.0
2009-04-30 21:01:00,71.91,71.915,71.86,71.885,272600000.0
2009-04-30 21:02:00,71.88,71.88,71.83,71.83,349400000.0
2009-04-30 21:03:00,71.825,71.88,71.82,71.83,243600000.0
2009-04-30 21:04:00,71.835,71.89,71.83,71.835,282800000.0
2009-04-30 21:05:00,71.845,71.85,71.74,71.745,290200000.0
2009-04-30 21:06:00,71.745,71.8,71.705,71.79,289000000.0
2009-04-30 21:07:00,71.785,71.785,71.71,71.73,231200000.0
2009-04-30 21:08:00,71.73,71.73,71.64,71.65,136400000.0
2009-04-30 21:09:00,71.66,71.7,71.63,71.675,150600000.0
2009-04-30 21:10:00,71.685,71.775,71.675,71.76,165400000.0
2009-04-30 21:11:00,71.745,71.75,71.735,71.735,31800000.0
2009-04-30 21:12:00,71.73,71.765,71.73,71.755,61600000.0
2009-04-30 21:13:00,71.755,71.755,71.715,71.73,49400000.0
2009-04-30 21:14:00,71.725,71.785,71.71,71.71,211800000.0
2009-04-30 21:15:00,71.705,71.745,71.685,71.69,190800000.0
2009-04-30 21:16:00,71.7,71.7,71.65,71.665,182800001.0
2009-04-30 21:17:00,71.665,71.67,71.595,71.6,283800000.0
2009-04-30 21:18:00,71.59,71.59,71.56,71.56,213200000.0
2009-04-30 21:19:00,71.56,71.59,71.515,71.585,284800000.0
2009-04-30 21:20:00,71.57,71.615,71.57,71.615,254600000.0
2009-04-30 21:21:00,71.61,71.625,71.57,71.59,209200000.0
2009-04-30 21:22:00,71.59,71.615,71.59,71.605,48200000.0
2009-04-30 21:23:00,71.595,71.6,71.585,71.59,44800000.0
2009-04-30 21:24:00,71.585,71.585,71.52,71.52,153600000.0
2009-04-30 21:25:00,71.52,71.565,71.52,71.535,161400000.0
2009-04-30 21:26:00,71.535,71.55,71.53,71.545,87800000.0
2009-04-30 21:27:00,71.545,71.6,71.54,71.585,254800000.0
2009-04-30 21:28:00,71.585,71.6,71.585,71.595,58600000.0
2009-04-30 21:29:00,71.595,71.625,71.595,71.625,110400000.0
2009-04-30 21:30:00,71.63,71.63,71.575,71.61,127200000.0
2009-04-30 21:31:00,71.625,71.685,71.61,71.67,401800000.0
2009-04-30 21:32:00,71.68,71.73,71.68,71.7,193800000.0
2009-04-30 21:33:00,71.71,71.75,71.695,71.725,183000000.0
2009-04-30 21:34:00,71.73,71.76,71.71,71.76,133000000.0
2009-04-30 21:35:00,71.76,71.78,71.76,71.775,92200000.0
2009-04-30 21:36:00,71.775,71.775,71.745,71.755,77800000.0
2009-04-30 21:37:00,71.74,71.76,71.72,71.72,99400000.0
2009-04-30 21:38:00,71.73,71.74,71.73,71.735,61600000.0
2009-04-30 21:39:00,71.74,71.74,71.725,71.735,49800000.0
2009-04-30 21:40:00,71.735,71.74,71.685,71.69,166200000.0
2009-04-30 21:41:00,71.69,71.73,71.69,71.715,122200000.0
2009-04-30 21:42:00,71.72,71.74,71.675,71.7,274800001.0
2009-04-30 21:43:00,71.69,71.735,71.69,71.72,444200001.0
2009-04-30 21:44:00,71.71,71.74,71.69,71.69,152600000.0
2009-04-30 21:45:00,71.69,71.725,71.68,71.7,252000000.0
2009-04-30 21:46:00,71.7,71.715,71.7,71.71,54800000.0
2009-04-30 21:47:00,71.71,71.725,71.7,71.705,83400000.0
2009-04-30 21:48:00,71.705,71.75,71.705,71.75,143000000.0
2009-04-30 21:49:00,71.75,71.845,71.745,71.79,206200000.0
2009-04-30 21:50:00,71.79,71.81,71.75,71.77,165900000.0
2009-04-30 21:51:00,71.765,71.8,71.745,71.755,125400000.0
2009-04-30 21:52:00,71.75,71.77,71.74,71.77,120800000.0
2009-04-30 21:53:00,71.77,71.77,71.7,71.71,286000000.0
2009-04-30 21:54:00,71.725,71.725,71.685,71.685,107800000.0
2009-04-30 21:55:00,71.685,71.725,71.685,71.695,165400000.0
2009-04-30 21:56:00,71.69,71.695,71.675,71.675,100000000.0
2009-04-30 21:57:00,71.68,71.695,71.675,71.675,67400000.0
2009-04-30 21:58:00,71.67,71.68,71.64,71.65,131600000.0
2009-04-30 21:59:00,71.65,71.655,71.625,71.64,162400000.0
2009-04-30 22:00:00,71.64,71.67,71.61,71.625,294400000.0
2009-04-30 22:01:00,71.63,71.635,71.61,71.62,144800000.0
2009-04-30 22:02:00,71.62,71.63,71.615,71.62,57400000.0
2009-04-30 22:03:00,71.625,71.625,71.625,71.625,16200000.0
2009-04-30 22:04:00,71.635,71.635,71.6,71.6,66600000.0
2009-04-30 22:05:00,71.6,71.625,71.6,71.605,169400000.0
2009-04-30 22:06:00,71.595,71.595,71.565,71.565,89400000.0
2009-04-30 22:07:00,71.565,71.58,71.56,71.56,94200000.0
2009-04-30 22:08:00,71.555,71.58,71.555,71.565,29800000.0
2009-04-30 22:09:00,71.56,71.56,71.555,71.555,21800000.0
2009-04-30 22:10:00,71.555,71.575,71.55,71.565,65000000.0
2009-04-30 22:11:00,71.565,71.58,71.55,71.57,167800000.0
2009-04-30 22:12:00,71.57,71.59,71.56,71.59,54400000.0
2009-04-30 22:13:00,71.59,71.59,71.57,71.57,26000000.0
2009-04-30 22:14:00,71.565,71.565,71.545,71.55,45200000.0
2009-04-30 22:15:00,71.55,71.55,71.535,71.54,83000000.0
2009-04-30 22:16:00,71.54,71.545,71.495,71.505,183400000.0
2009-04-30 22:17:00,71.505,71.525,71.505,71.52,30200000.0
2009-04-30 22:18:00,71.52,71.52,71.49,71.49,112200000.0
2009-04-30 22:19:00,71.485,71.5,71.48,71.5,147200000.0
2009-04-30 22:20:00,71.495,71.515,71.495,71.51,25600000.0
2009-04-30 22:21:00,71.525,71.535,71.525,71.53,45200000.0
2009-04-30 22:22:00,71.53,71.53,71.49,71.495,81000000.0
2009-04-30 22:23:00,71.5,71.525,71.49,71.505,151200000.0
2009-04-30 22:24:00,71.505,71.51,71.505,71.505,36200000.0
2009-04-30 22:25:00,71.505,71.515,71.505,71.51,22600000.0
2009-04-30 22:26:00,71.52,71.52,71.52,71.52,6400000.0
2009-04-30 22:27:00,71.525,71.525,71.525,71.525,1800000.0
2009-04-30 22:28:00,71.535,71.55,71.535,71.55,18000000.0
2009-04-30 22:29:00,71.57,71.57,71.54,71.54,61600000.0
2009-04-30 22:30:00,71.55,71.565,71.53,71.53,82600000.0
2009-04-30 22:31:00,71.53,71.535,71.525,71.53,26000000.0
2009-04-30 22:32:00,71.53,71.53,71.515,71.53,29400000.0
2009-04-30 22:33:00,71.53,71.53,71.51,71.51,22600000.0
2009-04-30 22:34:00,71.53,71.53,71.51,71.52,31200000.0
2009-04-30 22:35:00,71.52,71.54,71.52,71.525,25800000.0
2009-04-30 22:36:00,71.525,71.525,71.525,71.525,36800000.0
2009-04-30 22:37:00,71.55,71.56,71.55,71.56,24800000.0
2009-04-30 22:38:00,71.56,71.565,71.55,71.565,43400000.0
2009-04-30 22:39:00,71.57,71.585,71.54,71.585,107600000.0
2009-04-30 22:40:00,71.58,71.58,71.57,71.575,24000000.0
2009-04-30 22:41:00,71.532,71.559,71.528,71.532,584400000.0
2009-04-30 22:42:00,71.555,71.575,71.539,71.545,202800000.0
2009-04-30 22:43:00,71.58,71.58,71.58,71.58,2000000.0
2009-04-30 22:44:00,71.585,71.585,71.555,71.585,55000000.0
2009-04-30 22:45:00,71.59,71.59,71.585,71.59,22400000.0
2009-04-30 22:46:00,71.6,71.605,71.6,71.6,12000000.0
2009-04-30 22:47:00,71.6,71.625,71.6,71.625,26600000.0
2009-04-30 22:48:00,71.605,71.625,71.605,71.605,19400000.0
2009-04-30 22:49:00,71.605,71.605,71.595,71.6,16800000.0
2009-04-30 22:50:00,71.59,71.62,71.59,71.62,35600000.0
2009-04-30 22:51:00,71.62,71.62,71.61,71.61,10000000.0
2009-04-30 22:52:00,71.605,71.62,71.6,71.605,41200000.0
2009-04-30 22:53:00,71.61,71.61,71.61,71.61,11600000.0
2009-04-30 22:54:00,71.605,71.63,71.605,71.63,25600000.0
2009-04-30 22:55:00,71.63,71.63,71.625,71.625,18800000.0
2009-04-30 22:56:00,71.625,71.625,71.625,71.625,6800000.0
2009-04-30 22:57:00,71.625,71.63,71.625,71.63,10800000.0
2009-04-30 22:58:00,71.61,71.625,71.61,71.62,35000000.0
2009-04-30 22:59:00,71.615,71.615,71.52,71.535,186000000.0
2009-04-30 23:00:00,71.515,71.525,71.51,71.51,35200000.0
2009-04-30 23:01:00,71.513,71.552,71.502,71.529,493000000.0
2009-04-30 23:02:00,71.53,71.555,71.53,71.555,24000000.0
2009-04-30 23:03:00,71.57,71.575,71.56,71.565,44000000.0
2009-04-30 23:04:00,71.555,71.555,71.47,71.485,169600000.0
2009-04-30 23:05:00,71.49,71.51,71.485,71.5,39600000.0
2009-04-30 23:06:00,71.495,71.51,71.48,71.495,33000000.0
2009-04-30 23:07:00,71.495,71.53,71.485,71.515,74000000.0
2009-04-30 23:08:00,71.525,71.525,71.495,71.505,90400000.0
2009-04-30 23:09:00,71.5,71.5,71.49,71.49,16600000.0
2009-04-30 23:10:00,71.49,71.49,71.45,71.45,126200000.0
2009-04-30 23:11:00,71.455,71.455,71.455,71.455,9600000.0
2009-04-30 23:12:00,71.455,71.46,71.455,71.455,28000000.0
2009-04-30 23:13:00,71.455,71.465,71.455,71.46,43600000.0
2009-04-30 23:14:00,71.46,71.46,71.46,71.46,12000000.0
2009-04-30 23:15:00,71.465,71.465,71.46,71.46,24800000.0
2009-04-30 23:16:00,71.46,71.465,71.45,71.465,64800000.0
2009-04-30 23:17:00,71.465,71.47,71.465,71.47,19800000.0
2009-04-30 23:18:00,71.47,71.475,71.47,71.475,46400000.0
2009-04-30 23:19:00,71.475,71.49,71.475,71.485,65400000.0
2009-04-30 23:20:00,71.5,71.515,71.5,71.5,49800000.0
2009-04-30 23:21:00,71.505,71.54,71.5,71.535,78400000.0
2009-04-30 23:22:00,71.515,71.515,71.505,71.515,60800000.0
2009-04-30 23:23:00,71.51,71.51,71.49,71.49,2800000.0
2009-04-30 23:24:00,71.471,71.489,71.431,71.456,340400000.0
2009-04-30 23:25:00,71.48,71.485,71.47,71.475,24400000.0
2009-04-30 23:26:00,71.475,71.475,71.47,71.47,3600000.0
2009-04-30 23:27:00,71.445,71.46,71.445,71.45,39400000.0
2009-04-30 23:28:00,71.44,71.46,71.43,71.45,145400000.0
2009-04-30 23:29:00,71.425,71.435,71.39,71.42,296400000.0
2009-04-30 23:30:00,71.44,71.445,71.44,71.44,20800000.0
2009-04-30 23:31:00,71.44,71.465,71.425,71.465,60000000.0
2009-04-30 23:32:00,71.46,71.47,71.455,71.455,20600000.0
2009-04-30 23:33:00,71.455,71.455,71.445,71.445,6400000.0
2009-04-30 23:34:00,71.445,71.45,71.445,71.45,12400000.0
2009-04-30 23:35:00,71.45,71.455,71.43,71.44,22800000.0
2009-04-30 23:36:00,71.435,71.445,71.435,71.435,19600000.0
2009-04-30 23:37:00,71.435,71.455,71.425,71.455,54200000.0
2009-04-30 23:38:00,71.455,71.475,71.455,71.475,41400000.0
2009-04-30 23:39:00,71.48,71.48,71.47,71.47,6400000.0
2009-04-30 23:40:00,71.48,71.48,71.47,71.47,46400000.0
2009-04-30 23:41:00,71.465,71.475,71.465,71.465,28600000.0
2009-04-30 23:42:00,71.47,71.47,71.45,71.45,61200000.0
2009-04-30 23:43:00,71.465,71.485,71.465,71.485,22200000.0
2009-04-30 23:44:00,71.515,71.53,71.51,71.51,44600000.0
2009-04-30 23:45:00,71.51,71.525,71.51,71.51,26000000.0
2009-04-30 23:46:00,71.525,71.53,71.525,71.53,22200000.0
2009-04-30 23:47:00,71.53,71.53,71.495,71.52,126800000.0
2009-04-30 23:48:00,71.525,71.525,71.515,71.52,33200000.0
2009-04-30 23:49:00,71.515,71.515,71.495,71.495,27800000.0
2009-04-30 23:50:00,71.495,71.495,71.47,71.47,29400000.0
2009-04-30 23:51:00,71.48,71.48,71.46,71.46,7200000.0
2009-04-30 23:52:00,71.46,71.47,71.45,71.465,88000000.0
2009-04-30 23:53:00,71.47,71.475,71.455,71.46,213000000.0
2009-04-30 23:54:00,71.455,71.455,71.445,71.45,57000000.0
2009-04-30 23:55:00,71.455,71.475,71.455,71.455,65000000.0
2009-04-30 23:56:00,71.455,71.46,71.45,71.455,60400000.0
2009-04-30 23:57:00,71.45,71.455,71.445,71.45,116400000.0
2009-04-30 23:58:00,71.45,71.45,71.43,71.43,81000000.0
2009-04-30 23:59:00,71.435,71.44,71.43,71.435,168800000.0
2009-05-01 00:00:00,71.44,71.45,71.44,71.45,21000000.0
2009-05-01 00:01:00,71.455,71.46,71.455,71.46,29400000.0
2009-05-01 00:02:00,71.46,71.46,71.46,71.46,6000000.0
2009-05-01 00:03:00,71.46,71.46,71.46,71.46,13000000.0
2009-05-01 00:04:00,71.433,71.433,71.402,71.423,195399999.0
2009-05-01 00:05:00,71.46,71.48,71.46,71.46,33600000.0
2009-05-01 00:06:00,71.46,71.46,71.46,71.46,25000000.0
2009-05-01 00:07:00,71.46,71.46,71.46,71.46,4000000.0
2009-05-01 00:08:00,71.46,71.48,71.455,71.48,46600000.0
2009-05-01 00:09:00,71.49,71.49,71.485,71.485,62200000.0
2009-05-01 00:10:00,71.48,71.485,71.465,71.465,35200000.0
2009-05-01 00:11:00,71.465,71.475,71.465,71.475,13200000.0
2009-05-01 00:12:00,71.475,71.475,71.47,71.475,8800000.0
2009-05-01 00:13:00,71.475,71.475,71.465,71.465,7000000.0
2009-05-01 00:14:00,71.465,71.475,71.465,71.47,5000000.0
2009-05-01 00:15:00,71.465,71.465,71.46,71.46,11800000.0
2009-05-01 00:16:00,71.46,71.47,71.455,71.465,57200000.0
2009-05-01 00:17:00,71.465,71.475,71.465,71.465,41800000.0
2009-05-01 00:18:00,71.46,71.46,71.46,71.46,9000000.0
2009-05-01 00:19:00,71.455,71.465,71.455,71.46,28600000.0
2009-05-01 00:20:00,71.48,71.48,71.465,71.47,21000000.0
2009-05-01 00:21:00,71.47,71.48,71.47,71.48,12000000.0
2009-05-01 00:22:00,71.47,71.475,71.465,71.465,18200000.0
2009-05-01 00:23:00,71.465,71.475,71.465,71.475,25800000.0
2009-05-01 00:24:00,71.47,71.47,71.46,71.46,10200000.0
2009-05-01 00:25:00,71.46,71.47,71.455,71.455,12600000.0
2009-05-01 00:26:00,71.455,71.46,71.41,71.42,114800000.0
2009-05-01 00:27:00,71.42,71.43,71.42,71.425,167200000.0
2009-05-01 00:28:00,71.425,71.435,71.425,71.43,71000000.0
2009-05-01 00:29:00,71.43,71.445,71.415,71.415,47600000.0
2009-05-01 00:30:00,71.42,71.42,71.36,71.365,196400000.0
2009-05-01 00:31:00,71.36,71.37,71.355,71.36,104800000.0
2009-05-01 00:32:00,71.36,71.37,71.35,71.365,59800000.0
2009-05-01 00:33:00,71.39,71.445,71.385,71.435,327200000.0
2009-05-01 00:34:00,71.435,71.455,71.42,71.45,181400000.0
2009-05-01 00:35:00,71.45,71.49,71.45,71.49,39000000.0
2009-05-01 00:36:00,71.468,71.488,71.449,71.459,253600000.0
2009-05-01 00:37:00,71.475,71.505,71.475,71.495,61600000.0
2009-05-01 00:38:00,71.495,71.54,71.495,71.54,95400000.0
2009-05-01 00:39:00,71.545,71.545,71.5,71.525,109600000.0
2009-05-01 00:40:00,71.525,71.545,71.52,71.535,19600000.0
2009-05-01 00:41:00,71.535,71.54,71.515,71.535,26200000.0
2009-05-01 00:42:00,71.525,71.525,71.475,71.505,155800000.0
2009-05-01 00:43:00,71.5,71.525,71.49,71.505,138800000.0
2009-05-01 00:44:00,71.515,71.53,71.51,71.525,105800000.0
2009-05-01 00:45:00,71.525,71.54,71.525,71.54,14000000.0
2009-05-01 00:46:00,71.54,71.57,71.535,71.56,199400000.0
2009-05-01 00:47:00,71.56,71.57,71.555,71.57,233400000.0
2009-05-01 00:48:00,71.57,71.57,71.565,71.565,11600000.0
2009-05-01 00:49:00,71.575,71.6,71.57,71.575,134600000.0
2009-05-01 00:50:00,71.57,71.61,71.56,71.605,135200000.0
2009-05-01 00:51:00,71.615,71.625,71.605,71.605,164200000.0
2009-05-01 00:52:00,71.61,71.62,71.61,71.62,70600000.0
2009-05-01 00:53:00,71.625,71.625,71.615,71.625,145800000.0
2009-05-01 00:54:00,71.625,71.675,71.625,71.645,130800000.0
2009-05-01 00:55:00,71.645,71.66,71.645,71.66,44000000.0
2009-05-01 00:56:00,71.665,71.675,71.655,71.655,141000000.0
2009-05-01 00:57:00,71.66,71.685,71.655,71.68,155600000.0
2009-05-01 00:58:00,71.68,71.69,71.65,71.685,157600000.0
2009-05-01 00:59:00,71.685,71.69,71.67,71.685,58400000.0
2009-05-01 01:00:00,71.695,71.73,71.67,71.725,131400000.0
2009-05-01 01:01:00,71.72,71.745,71.705,71.705,108200000.0
2009-05-01 01:02:00,71.72,71.72,71.715,71.72,7400000.0
2009-05-01 01:03:00,71.72,71.735,71.72,71.735,17200000.0
2009-05-01 01:04:00,71.735,71.74,71.72,71.73,153600000.0
2009-05-01 01:05:00,71.74,71.755,71.74,71.755,162200000.0
2009-05-01 01:06:00,71.755,71.775,71.745,71.775,182200000.0
2009-05-01 01:07:00,71.78,71.795,71.745,71.795,282200000.0
2009-05-01 01:08:00,71.805,71.81,71.79,71.79,259200000.0
2009-05-01 01:09:00,71.79,71.805,71.79,71.8,98200000.0
2009-05-01 01:10:00,71.8,71.83,71.8,71.825,256200000.0
2009-05-01 01:11:00,71.83,71.84,71.815,71.83,119200000.0
2009-05-01 01:12:00,71.83,71.83,71.8,71.815,295000000.0
2009-05-01 01:13:00,71.81,71.81,71.81,71.81,5800000.0
2009-05-01 01:14:00,71.79,71.79,71.765,71.77,126000000.0
2009-05-01 01:15:00,71.775,71.775,71.765,71.765,51400000.0
2009-05-01 01:16:00,71.765,71.775,71.765,71.775,7800000.0
2009-05-01 01:17:00,71.765,71.77,71.765,71.765,52000000.0
2009-05-01 01:18:00,71.765,71.775,71.765,71.77,114000000.0
2009-05-01 01:19:00,71.775,71.775,71.755,71.755,88800000.0
2009-05-01 01:20:00,71.76,71.76,71.745,71.745,145000000.0
2009-05-01 01:21:00,71.755,71.755,71.75,71.75,54600000.0
2009-05-01 01:22:00,71.75,71.75,71.745,71.745,55400000.0
2009-05-01 01:23:00,71.745,71.745,71.735,71.735,35800000.0
2009-05-01 01:24:00,71.735,71.735,71.735,71.735,7800000.0
2009-05-01 01:25:00,71.735,71.735,71.735,71.735,46000000.0
2009-05-01 01:26:00,71.735,71.735,71.735,71.735,43200000.0
2009-05-01 01:27:00,71.735,71.76,71.735,71.75,47000000.0
2009-05-01 01:28:00,71.75,71.755,71.74,71.75,149000000.0
2009-05-01 01:29:00,71.75,71.765,71.745,71.755,98000000.0
2009-05-01 01:30:00,71.765,71.785,71.765,71.785,217000000.0
2009-05-01 01:31:00,71.78,71.8,71.78,71.8,69800000.0
2009-05-01 01:32:00,71.8,71.81,71.795,71.805,72600000.0
2009-05-01 01:33:00,71.81,71.82,71.785,71.785,100800000.0
2009-05-01 01:34:00,71.79,71.81,71.785,71.81,65400000.0
2009-05-01 01:35:00,71.81,71.81,71.805,71.805,23800000.0
2009-05-01 01:36:00,71.805,71.83,71.8,71.81,192200000.0
2009-05-01 01:37:00,71.81,71.89,71.81,71.885,282800000.0
2009-05-01 01:38:00,71.885,71.895,71.875,71.88,129000000.0
2009-05-01 01:39:00,71.89,71.92,71.885,71.915,182400000.0
2009-05-01 01:40:00,71.915,71.965,71.915,71.965,287800000.0
2009-05-01 01:41:00,71.965,71.97,71.96,71.965,189000000.0
2009-05-01 01:42:00,71.965,71.965,71.95,71.965,138600000.0
2009-05-01 01:43:00,71.965,71.985,71.965,71.98,59200000.0
2009-05-01 01:44:00,71.98,72.015,71.98,72.015,211200001.0
2009-05-01 01:45:00,72.02,72.03,72.005,72.015,108200000.0
2009-05-01 01:46:00,72.015,72.06,72.005,72.06,169600000.0
2009-05-01 01:47:00,72.06,72.07,72.05,72.05,192200000.0
2009-05-01 01:48:00,72.05,72.055,72.02,72.02,133600000.0
2009-05-01 01:49:00,72.02,72.04,72.015,72.02,125600000.0
2009-05-01 01:50:00,72.02,72.02,72.01,72.02,174400000.0
2009-05-01 01:51:00,72.02,72.09,72.005,72.03,460400000.0
2009-05-01 01:52:00,72.025,72.025,71.99,72.02,388400000.0
2009-05-01 01:53:00,72.015,72.025,72.005,72.005,325400000.0
2009-05-01 01:54:00,72.0,72.065,72.0,72.05,206400000.0
2009-05-01 01:55:00,72.065,72.085,72.03,72.07,255400000.0
2009-05-01 01:56:00,72.075,72.105,72.045,72.075,351000000.0
2009-05-01 01:57:00,72.07,72.105,72.07,72.105,220600000.0
2009-05-01 01:58:00,72.1,72.115,72.08,72.08,318400000.0
2009-05-01 01:59:00,72.075,72.075,72.06,72.07,131200000.0
2009-05-01 02:00:00,72.065,72.075,72.03,72.06,328800000.0
2009-05-01 02:01:00,72.06,72.06,72.055,72.055,61400000.0
2009-05-01 02:02:00,72.055,72.07,72.055,72.06,194000000.0
2009-05-01 02:03:00,72.06,72.075,72.06,72.07,128900000.0
2009-05-01 02:04:00,72.07,72.09,72.035,72.04,415400000.0
2009-05-01 02:05:00,72.04,72.07,72.035,72.065,260200000.0
2009-05-01 02:06:00,72.065,72.09,72.065,72.065,349200000.0
2009-05-01 02:07:00,72.07,72.095,72.065,72.085,198800000.0
2009-05-01 02:08:00,72.105,72.105,72.09,72.095,329200000.0
2009-05-01 02:09:00,72.095,72.25,72.095,72.22,517600000.0
2009-05-01 02:10:00,72.22,72.24,72.19,72.195,200700000.0
2009-05-01 02:11:00,72.195,72.255,72.155,72.225,462800000.0
2009-05-01 02:12:00,72.21,72.24,72.2,72.22,211400000.0
2009-05-01 02:13:00,72.22,72.225,72.185,72.2,172200000.0
2009-05-01 02:14:00,72.19,72.2,72.115,72.145,179400000.0
2009-05-01 02:15:00,72.145,72.145,72.085,72.105,295200000.0
2009-05-01 02:16:00,72.105,72.11,72.09,72.09,140000000.0
2009-05-01 02:17:00,72.09,72.09,72.065,72.07,52600000.0
2009-05-01 02:18:00,72.07,72.085,72.065,72.075,241800000.0
2009-05-01 02:19:00,72.08,72.08,72.045,72.055,91200000.0
2009-05-01 02:20:00,72.06,72.07,72.04,72.065,299400000.0
2009-05-01 02:21:00,72.085,72.13,72.075,72.125,394800000.0
2009-05-01 02:22:00,72.125,72.19,72.125,72.16,321200000.0
2009-05-01 02:23:00,72.16,72.185,72.135,72.175,492600000.0
2009-05-01 02:24:00,72.17,72.205,72.17,72.195,299400000.0
2009-05-01 02:25:00,72.195,72.195,72.16,72.16,261800000.0
2009-05-01 02:26:00,72.16,72.16,72.13,72.135,351200000.0
2009-05-01 02:27:00,72.135,72.155,72.105,72.135,406600000.0
2009-05-01 02:28:00,72.13,72.145,72.125,72.135,482600000.0
2009-05-01 02:29:00,72.14,72.155,72.14,72.15,78400000.0
2009-05-01 02:30:00,72.15,72.19,72.15,72.19,251800000.0
2009-05-01 02:31:00,72.185,72.19,72.18,72.185,148400000.0
2009-05-01 02:32:00,72.185,72.19,72.185,72.19,21600000.0
2009-05-01 02:33:00,72.19,72.22,72.185,72.22,308400000.0
2009-05-01 02:34:00,72.205,72.245,72.195,72.24,205400000.0
2009-05-01 02:35:00,72.245,72.25,72.23,72.25,241200000.0
2009-05-01 02:36:00,72.25,72.27,72.245,72.265,130800000.0
2009-05-01 02:37:00,72.27,72.285,72.26,72.265,230600000.0
2009-05-01 02:38:00,72.265,72.27,72.23,72.26,315200000.0
2009-05-01 02:39:00,72.26,72.28,72.26,72.28,168000000.0
2009-05-01 02:40:00,72.275,72.31,72.275,72.29,327000000.0
2009-05-01 02:41:00,72.29,72.29,72.28,72.29,129200000.0
2009-05-01 02:42:00,72.29,72.305,72.285,72.3,198200000.0
2009-05-01 02:43:00,72.3,72.3,72.265,72.27,36800000.0
2009-05-01 02:44:00,72.23,72.235,72.19,72.23,283000000.0
2009-05-01 02:45:00,72.225,72.25,72.215,72.225,418000000.0
2009-05-01 02:46:00,72.225,72.23,72.21,72.21,196600000.0
2009-05-01 02:47:00,72.205,72.21,72.19,72.19,164600000.0
2009-05-01 02:48:00,72.19,72.2,72.19,72.19,66600000.0
2009-05-01 02:49:00,72.19,72.205,72.18,72.19,361400000.0
2009-05-01 02:50:00,72.195,72.2,72.185,72.2,185000000.0
2009-05-01 02:51:00,72.2,72.205,72.15,72.185,419800000.0
2009-05-01 02:52:00,72.18,72.18,72.16,72.165,376200000.0
2009-05-01 02:53:00,72.165,72.18,72.09,72.11,398800000.0
2009-05-01 02:54:00,72.12,72.135,72.105,72.115,291800000.0
2009-05-01 02:55:00,72.115,72.135,72.075,72.09,392000000.0
2009-05-01 02:56:00,72.09,72.09,72.06,72.075,212600000.0
2009-05-01 02:57:00,72.07,72.07,71.96,71.97,204400000.0
2009-05-01 02:58:00,71.98,71.98,71.91,71.94,125000000.0
2009-05-01 02:59:00,71.94,71.98,71.935,71.98,155800000.0
2009-05-01 03:00:00,71.98,71.995,71.965,71.97,300800000.0
2009-05-01 03:01:00,71.98,71.99,71.975,71.98,347600000.0
2009-05-01 03:02:00,71.98,71.995,71.96,71.96,154600000.0
2009-05-01 03:03:00,71.96,71.96,71.915,71.93,456400000.0
2009-05-01 03:04:00,71.935,72.005,71.935,72.0,434800000.0
2009-05-01 03:05:00,71.995,72.06,71.995,72.05,250200000.0
2009-05-01 03:06:00,72.045,72.045,72.005,72.01,210000000.0
2009-05-01 03:07:00,72.015,72.015,71.965,71.98,220200000.0
2009-05-01 03:08:00,71.98,72.0,71.975,71.99,252400000.0
2009-05-01 03:09:00,71.985,71.99,71.94,71.945,162200000.0
2009-05-01 03:10:00,71.95,71.95,71.895,71.905,186800000.0
2009-05-01 03:11:00,71.905,71.915,71.89,71.895,99200000.0
2009-05-01 03:12:00,71.905,71.905,71.885,71.89,207600000.0
2009-05-01 03:13:00,71.885,71.905,71.88,71.9,257000000.0
2009-05-01 03:14:00,71.9,71.955,71.9,71.94,224600000.0
2009-05-01 03:15:00,71.935,71.96,71.895,71.9,424200000.0
2009-05-01 03:16:00,71.9,71.93,71.9,71.93,118200000.0
2009-05-01 03:17:00,71.92,71.925,71.915,71.92,79600000.0
2009-05-01 03:18:00,71.915,71.92,71.895,71.905,154200000.0
2009-05-01 03:19:00,71.905,71.92,71.88,71.88,290400000.0
2009-05-01 03:20:00,71.88,71.905,71.88,71.88,218800000.0
2009-05-01 03:21:00,71.88,71.885,71.845,71.85,169600000.0
2009-05-01 03:22:00,71.85,71.855,71.825,71.825,267400000.0
2009-05-01 03:23:00,71.825,71.84,71.825,71.84,227400000.0
2009-05-01 03:24:00,71.84,71.845,71.755,71.775,253800000.0
2009-05-01 03:25:00,71.77,71.8,71.77,71.79,110000000.0
2009-05-01 03:26:00,71.79,71.79,71.71,71.725,140400000.0
2009-05-01 03:27:00,71.73,71.735,71.71,71.725,238200000.0
2009-05-01 03:28:00,71.725,71.745,71.72,71.74,367200000.0
2009-05-01 03:29:00,71.74,71.74,71.725,71.735,102800000.0
2009-05-01 03:30:00,71.72,71.74,71.7,71.735,379200000.0
2009-05-01 03:31:00,71.735,71.75,71.725,71.73,145800000.0
2009-05-01 03:32:00,71.725,71.73,71.72,71.72,97000000.0
2009-05-01 03:33:00,71.72,71.72,71.665,71.695,336400000.0
2009-05-01 03:34:00,71.685,71.685,71.645,71.645,251700000.0
2009-05-01 03:35:00,71.645,71.68,71.645,71.67,92800000.0
2009-05-01 03:36:00,71.67,71.675,71.645,71.645,524400000.0
2009-05-01 03:37:00,71.665,71.665,71.65,71.65,160200000.0
2009-05-01 03:38:00,71.65,71.655,71.64,71.64,143400000.0
2009-05-01 03:39:00,71.645,71.66,71.625,71.66,435800000.0
2009-05-01 03:40:00,71.655,71.695,71.65,71.685,256600000.0
2009-05-01 03:41:00,71.68,71.69,71.665,71.665,127000000.0
2009-05-01 03:42:00,71.665,71.675,71.655,71.675,240600000.0
2009-05-01 03:43:00,71.675,71.695,71.67,71.695,299800000.0
2009-05-01 03:44:00,71.695,71.715,71.685,71.705,258600000.0
2009-05-01 03:45:00,71.705,71.725,71.695,71.725,262000000.0
2009-05-01 03:46:00,71.73,71.74,71.7,71.705,257600000.0
2009-05-01 03:47:00,71.7,71.705,71.685,71.685,343600000.0
2009-05-01 03:48:00,71.69,71.7,71.68,71.695,322200000.0
2009-05-01 03:49:00,71.695,71.695,71.675,71.68,217000000.0
2009-05-01 03:50:00,71.68,71.69,71.68,71.685,39400000.0
2009-05-01 03:51:00,71.685,71.69,71.645,71.645,69000000.0
2009-05-01 03:52:00,71.645,71.66,71.645,71.65,155800000.0
2009-05-01 03:53:00,71.655,71.655,71.645,71.655,65600000.0
2009-05-01 03:54:00,71.65,71.69,71.65,71.665,356200000.0
2009-05-01 03:55:00,71.66,71.675,71.66,71.665,120000000.0
2009-05-01 03:56:00,71.65,71.65,71.645,71.645,51600000.0
2009-05-01 03:57:00,71.645,71.645,71.645,71.645,105600000.0
2009-05-01 03:58:00,71.64,71.655,71.64,71.65,91800000.0
2009-05-01 03:59:00,71.645,71.665,71.64,71.665,192400000.0
2009-05-01 04:00:00,71.67,71.69,71.66,71.685,233000000.0
2009-05-01 04:01:00,71.68,71.695,71.68,71.69,99800000.0
2009-05-01 04:02:00,71.67,71.695,71.67,71.685,73800000.0
2009-05-01 04:03:00,71.685,71.715,71.685,71.715,97800000.0
2009-05-01 04:04:00,71.705,71.705,71.705,71.705,4800000.0
2009-05-01 04:05:00,71.705,71.71,71.7,71.71,77400000.0
2009-05-01 04:06:00,71.71,71.725,71.7,71.7,210000000.0
2009-05-01 04:07:00,71.7,71.715,71.69,71.715,282600000.0
2009-05-01 04:08:00,71.715,71.775,71.715,71.77,301200000.0
2009-05-01 04:09:00,71.77,71.81,71.765,71.805,199600000.0
2009-05-01 04:10:00,71.805,71.815,71.805,71.815,58800000.0
2009-05-01 04:11:00,71.815,71.82,71.805,71.81,90000000.0
2009-05-01 04:12:00,71.81,71.81,71.8,71.8,120000000.0
2009-05-01 04:13:00,71.8,71.8,71.785,71.785,84000000.0
2009-05-01 04:14:00,71.785,71.785,71.77,71.775,83600000.0
2009-05-01 04:15:00,71.765,71.815,71.765,71.815,145200000.0
2009-05-01 04:16:00,71.815,71.815,71.8,71.81,73600000.0
2009-05-01 04:17:00,71.81,71.845,71.81,71.835,154000000.0
2009-05-01 04:18:00,71.835,71.87,71.835,71.87,100400000.0
2009-05-01 04:19:00,71.865,71.92,71.865,71.92,216000000.0
2009-05-01 04:20:00,71.92,71.95,71.92,71.95,165200000.0
2009-05-01 04:21:00,71.955,71.975,71.95,71.965,227200000.0
2009-05-01 04:22:00,71.965,71.975,71.95,71.955,215800000.0
2009-05-01 04:23:00,71.955,71.955,71.91,71.93,223600000.0
2009-05-01 04:24:00,71.93,71.935,71.885,71.89,335800000.0
2009-05-01 04:25:00,71.89,71.915,71.885,71.89,163200000.0
2009-05-01 04:26:00,71.885,71.89,71.88,71.885,131000000.0
2009-05-01 04:27:00,71.885,71.895,71.885,71.89,206400000.0
2009-05-01 04:28:00,71.895,71.905,71.885,71.9,114600000.0
2009-05-01 04:29:00,71.9,71.905,71.865,71.865,185600000.0
2009-05-01 04:30:00,71.87,71.9,71.87,71.89,265000000.0
2009-05-01 04:31:00,71.895,71.915,71.885,71.9,158400000.0
2009-05-01 04:32:00,71.9,71.93,71.9,71.93,169800000.0
2009-05-01 04:33:00,71.93,71.93,71.915,71.925,41400000.0
2009-05-01 04:34:00,71.925,71.95,71.91,71.935,141600000.0
2009-05-01 04:35:00,71.935,71.965,71.935,71.955,235200000.0
2009-05-01 04:36:00,71.955,71.955,71.92,71.925,146400000.0
2009-05-01 04:37:00,71.935,71.945,71.935,71.94,249200000.0
2009-05-01 04:38:00,71.94,71.95,71.93,71.95,386400000.0
2009-05-01 04:39:00,71.955,71.96,71.95,71.96,242400000.0
2009-05-01 04:40:00,71.955,71.97,71.95,71.97,484600000.0
2009-05-01 04:41:00,71.97,71.975,71.96,71.96,166000000.0
2009-05-01 04:42:00,71.965,71.97,71.955,71.965,163600000.0
2009-05-01 04:43:00,71.965,71.965,71.93,71.95,320400000.0
2009-05-01 04:44:00,71.95,71.955,71.95,71.95,235800000.0
2009-05-01 04:45:00,71.95,71.95,71.925,71.93,188200000.0
2009-05-01 04:46:00,71.93,71.935,71.875,71.875,125000000.0
2009-05-01 04:47:00,71.875,71.88,71.855,71.855,292600000.0
2009-05-01 04:48:00,71.855,71.855,71.83,71.85,365000000.0
2009-05-01 04:49:00,71.855,71.855,71.84,71.845,65600000.0
2009-05-01 04:50:00,71.845,71.845,71.845,71.845,33000000.0
2009-05-01 04:51:00,71.85,71.86,71.845,71.845,43200000.0
2009-05-01 04:52:00,71.845,71.86,71.84,71.84,70400000.0
2009-05-01 04:53:00,71.84,71.845,71.84,71.845,58800000.0
2009-05-01 04:54:00,71.845,71.86,71.835,71.84,149600000.0
2009-05-01 04:55:00,71.845,71.85,71.845,71.85,56400000.0
2009-05-01 04:56:00,71.845,71.85,71.84,71.845,81800000.0
2009-05-01 04:57:00,71.85,71.85,71.84,71.84,31200000.0
2009-05-01 04:58:00,71.835,71.85,71.835,71.84,158600000.0
2009-05-01 04:59:00,71.845,71.845,71.83,71.83,106000000.0
2009-05-01 05:00:00,71.83,71.83,71.83,71.83,18000000.0
2009-05-01 05:01:00,71.825,71.835,71.825,71.83,134200000.0
2009-05-01 05:02:00,71.825,71.83,71.8,71.8,151600000.0
2009-05-01 05:03:00,71.8,71.8,71.8,71.8,26000000.0
2009-05-01 05:04:00,71.805,71.81,71.805,71.81,15600000.0
2009-05-01 05:05:00,71.805,71.815,71.805,71.81,87000000.0
2009-05-01 05:06:00,71.805,71.82,71.805,71.81,121200000.0
2009-05-01 05:07:00,71.81,71.815,71.81,71.815,64200000.0
2009-05-01 05:08:00,71.81,71.82,71.81,71.82,32200000.0
2009-05-01 05:09:00,71.82,71.82,71.8,71.8,140400000.0
2009-05-01 05:10:00,71.8,71.8,71.795,71.795,26400000.0
2009-05-01 05:11:00,71.783,71.802,71.772,71.772,76200000.0
2009-05-01 05:12:00,71.79,71.795,71.78,71.78,39600000.0
2009-05-01 05:13:00,71.78,71.78,71.76,71.765,57800000.0
2009-05-01 05:14:00,71.765,71.775,71.76,71.76,81000000.0
2009-05-01 05:15:00,71.76,71.76,71.735,71.735,270200000.0
2009-05-01 05:16:00,71.735,71.755,71.735,71.75,180600000.0
2009-05-01 05:17:00,71.75,71.775,71.75,71.77,51800000.0
2009-05-01 05:18:00,71.765,71.77,71.76,71.765,22600000.0
2009-05-01 05:19:00,71.76,71.77,71.76,71.77,12000000.0
2009-05-01 05:20:00,71.77,71.77,71.765,71.765,9600000.0
2009-05-01 05:21:00,71.76,71.765,71.74,71.745,122200000.0
2009-05-01 05:22:00,71.745,71.755,71.745,71.755,114800000.0
2009-05-01 05:23:00,71.755,71.755,71.75,71.75,9600000.0
2009-05-01 05:24:00,71.75,71.75,71.735,71.735,130800000.0
2009-05-01 05:25:00,71.74,71.77,71.73,71.77,79600000.0
2009-05-01 05:26:00,71.77,71.78,71.76,71.76,344000000.0
2009-05-01 05:27:00,71.755,71.76,71.74,71.74,232600000.0
2009-05-01 05:28:00,71.74,71.79,71.74,71.79,155600000.0
2009-05-01 05:29:00,71.785,71.785,71.785,71.785,32400000.0
2009-05-01 05:30:00,71.785,71.805,71.78,71.8,212200000.0
2009-05-01 05:31:00,71.795,71.795,71.77,71.78,171000000.0
2009-05-01 05:32:00,71.78,71.83,71.78,71.815,232800000.0
2009-05-01 05:33:00,71.82,71.825,71.81,71.81,60800000.0
2009-05-01 05:34:00,71.81,71.81,71.81,71.81,26400000.0
2009-05-01 05:35:00,71.796,71.82,71.766,71.795,61200000.0
2009-05-01 05:36:00,71.81,71.815,71.81,71.81,41800000.0
2009-05-01 05:37:00,71.81,71.84,71.81,71.835,101000000.0
2009-05-01 05:38:00,71.835,71.855,71.835,71.85,245000000.0
2009-05-01 05:39:00,71.855,71.865,71.84,71.845,241400000.0
2009-05-01 05:40:00,71.845,71.85,71.84,71.84,108800000.0
2009-05-01 05:41:00,71.84,71.845,71.84,71.845,47400000.0
2009-05-01 05:42:00,71.84,71.84,71.84,71.84,16200000.0
2009-05-01 05:43:00,71.84,71.845,71.84,71.845,66800000.0
2009-05-01 05:44:00,71.845,71.845,71.81,71.84,167800000.0
2009-05-01 05:45:00,71.84,71.84,71.84,71.84,7000000.0
2009-05-01 05:46:00,71.84,71.84,71.84,71.84,9000000.0
2009-05-01 05:47:00,71.84,71.84,71.84,71.84,14000000.0
2009-05-01 05:48:00,71.83,71.83,71.815,71.82,27600000.0
2009-05-01 05:49:00,71.82,71.82,71.775,71.785,71200000.0
2009-05-01 05:50:00,71.79,71.805,71.775,71.795,121600000.0
2009-05-01 05:51:00,71.795,71.795,71.795,71.795,2400000.0
2009-05-01 05:52:00,71.795,71.805,71.795,71.805,4200000.0
2009-05-01 05:53:00,71.805,71.815,71.795,71.815,32200000.0
2009-05-01 05:54:00,71.795,71.8,71.785,71.785,102400000.0
2009-05-01 05:55:00,71.78,71.805,71.78,71.805,52750000.0
2009-05-01 05:56:00,71.815,71.815,71.79,71.79,102600000.0
2009-05-01 05:57:00,71.79,71.805,71.785,71.805,80400000.0
2009-05-01 05:58:00,71.805,71.805,71.795,71.8,52800000.0
2009-05-01 05:59:00,71.815,71.83,71.81,71.83,104800000.0
2009-05-01 06:00:00,71.83,71.845,71.83,71.835,158600000.0
2009-05-01 06:01:00,71.83,71.835,71.825,71.835,70400000.0
2009-05-01 06:02:00,71.835,71.855,71.835,71.855,124200000.0
2009-05-01 06:03:00,71.86,71.87,71.86,71.865,198000000.0
2009-05-01 06:04:00,71.865,71.87,71.84,71.85,193000000.0
2009-05-01 06:05:00,71.85,71.85,71.84,71.845,163600000.0
2009-05-01 06:06:00,71.845,71.845,71.83,71.835,117000000.0
2009-05-01 06:07:00,71.84,71.84,71.81,71.81,298600000.0
2009-05-01 06:08:00,71.81,71.815,71.795,71.8,196400000.0
2009-05-01 06:09:00,71.8,71.8,71.765,71.78,150000000.0
2009-05-01 06:10:00,71.775,71.78,71.76,71.76,169600000.0
2009-05-01 06:11:00,71.76,71.77,71.745,71.745,124600000.0
2009-05-01 06:12:00,71.745,71.75,71.73,71.74,189400000.0
2009-05-01 06:13:00,71.74,71.74,71.715,71.725,137000000.0
2009-05-01 06:14:00,71.73,71.745,71.72,71.735,105000000.0
2009-05-01 06:15:00,71.735,71.735,71.715,71.715,72400000.0
2009-05-01 06:16:00,71.72,71.725,71.705,71.715,91600000.0
2009-05-01 06:17:00,71.72,71.74,71.72,71.73,220200000.0
2009-05-01 06:18:00,71.725,71.735,71.715,71.715,155200000.0
2009-05-01 06:19:00,71.705,71.71,71.705,71.705,106200000.0
2009-05-01 06:20:00,71.705,71.71,71.68,71.69,197600000.0
2009-05-01 06:21:00,71.685,71.69,71.655,71.655,149800000.0
2009-05-01 06:22:00,71.655,71.66,71.645,71.655,129800000.0
2009-05-01 06:23:00,71.655,71.665,71.655,71.665,15000000.0
2009-05-01 06:24:00,71.67,71.69,71.67,71.69,105000000.0
2009-05-01 06:25:00,71.69,71.71,71.685,71.705,189600000.0
2009-05-01 06:26:00,71.71,71.725,71.71,71.71,178200000.0
2009-05-01 06:27:00,71.72,71.735,71.72,71.73,126200000.0
2009-05-01 06:28:00,71.73,71.75,71.715,71.745,267600000.0
2009-05-01 06:29:00,71.74,71.745,71.73,71.735,126600000.0
2009-05-01 06:30:00,71.73,71.74,71.73,71.73,86400000.0
2009-05-01 06:31:00,71.73,71.735,71.72,71.735,152400000.0
2009-05-01 06:32:00,71.735,71.74,71.715,71.72,81600000.0
2009-05-01 06:33:00,71.715,71.72,71.715,71.72,117600000.0
2009-05-01 06:34:00,71.72,71.72,71.72,71.72,42000000.0
2009-05-01 06:35:00,71.73,71.745,71.725,71.745,119000000.0
2009-05-01 06:36:00,71.745,71.775,71.74,71.74,84000000.0
2009-05-01 06:37:00,71.75,71.75,71.725,71.725,95800000.0
2009-05-01 06:38:00,71.73,71.74,71.73,71.73,78600000.0
2009-05-01 06:39:00,71.73,71.735,71.71,71.73,166800000.0
2009-05-01 06:40:00,71.725,71.74,71.72,71.735,136000000.0
2009-05-01 06:41:00,71.735,71.755,71.735,71.755,149400000.0
2009-05-01 06:42:00,71.755,71.755,71.745,71.745,45400000.0
2009-05-01 06:43:00,71.734,71.745,71.722,71.745,36000000.0
2009-05-01 06:44:00,71.745,71.755,71.735,71.755,199400000.0
2009-05-01 06:45:00,71.76,71.765,71.76,71.765,14400000.0
2009-05-01 06:46:00,71.76,71.76,71.745,71.755,48000000.0
2009-05-01 06:47:00,71.76,71.76,71.72,71.73,203600000.0
2009-05-01 06:48:00,71.73,71.73,71.72,71.725,186600000.0
2009-05-01 06:49:00,71.725,71.76,71.72,71.725,117500000.0
2009-05-01 06:50:00,71.725,71.73,71.72,71.725,132000000.0
2009-05-01 06:51:00,71.73,71.73,71.69,71.69,163200000.0
2009-05-01 06:52:00,71.69,71.695,71.69,71.69,36600000.0
2009-05-01 06:53:00,71.69,71.69,71.685,71.69,31200000.0
2009-05-01 06:54:00,71.69,71.705,71.69,71.695,81000000.0
2009-05-01 06:55:00,71.705,71.705,71.695,71.695,16800000.0
2009-05-01 06:56:00,71.7,71.7,71.7,71.7,21600000.0
2009-05-01 06:57:00,71.71,71.715,71.71,71.715,49200000.0
2009-05-01 06:58:00,71.72,71.745,71.72,71.725,104400000.0
2009-05-01 06:59:00,71.725,71.74,71.725,71.74,147600000.0
2009-05-01 07:00:00,71.74,71.765,71.735,71.765,159400000.0
2009-05-01 07:01:00,71.765,71.805,71.765,71.8,279600000.0
2009-05-01 07:02:00,71.795,71.825,71.795,71.825,133400000.0
2009-05-01 07:03:00,71.82,71.83,71.815,71.825,131200000.0
2009-05-01 07:04:00,71.82,71.87,71.82,71.86,276200000.0
2009-05-01 07:05:00,71.86,71.86,71.835,71.85,119600000.0
2009-05-01 07:06:00,71.845,71.87,71.845,71.87,172800000.0
2009-05-01 07:07:00,71.87,71.88,71.845,71.845,493400000.0
2009-05-01 07:08:00,71.84,71.905,71.84,71.9,410600000.0
2009-05-01 07:09:00,71.915,71.915,71.88,71.885,186600000.0
2009-05-01 07:10:00,71.88,71.885,71.845,71.85,552200000.0
2009-05-01 07:11:00,71.845,71.85,71.83,71.83,212200000.0
2009-05-01 07:12:00,71.83,71.835,71.825,71.825,118400000.0
2009-05-01 07:13:00,71.83,71.85,71.83,71.85,154200000.0
2009-05-01 07:14:00,71.85,71.855,71.84,71.855,96000000.0
2009-05-01 07:15:00,71.855,71.855,71.845,71.85,102600000.0
2009-05-01 07:16:00,71.85,71.865,71.85,71.85,87000000.0
2009-05-01 07:17:00,71.85,71.86,71.85,71.86,25200000.0
2009-05-01 07:18:00,71.855,71.855,71.845,71.845,80000000.0
2009-05-01 07:19:00,71.845,71.85,71.84,71.85,65400000.0
2009-05-01 07:20:00,71.85,71.855,71.85,71.85,137200000.0
2009-05-01 07:21:00,71.85,71.855,71.83,71.84,158800000.0
2009-05-01 07:22:00,71.845,71.85,71.83,71.845,137200000.0
2009-05-01 07:23:00,71.845,71.86,71.835,71.85,464800000.0
2009-05-01 07:24:00,71.85,71.85,71.825,71.825,340800000.0
2009-05-01 07:25:00,71.825,71.83,71.815,71.815,296400000.0
2009-05-01 07:26:00,71.815,71.82,71.795,71.795,319000000.0
2009-05-01 07:27:00,71.79,71.79,71.73,71.73,516600000.0
2009-05-01 07:28:00,71.73,71.75,71.715,71.745,565800000.0
2009-05-01 07:29:00,71.745,71.76,71.745,71.745,280800000.0
2009-05-01 07:30:00,71.745,71.765,71.74,71.765,341000000.0
2009-05-01 07:31:00,71.765,71.785,71.765,71.785,167000000.0
2009-05-01 07:32:00,71.785,71.8,71.78,71.795,133000000.0
2009-05-01 07:33:00,71.795,71.8,71.785,71.785,123200000.0
2009-05-01 07:34:00,71.785,71.815,71.78,71.81,412800000.0
2009-05-01 07:35:00,71.81,71.825,71.805,71.81,157000000.0
2009-05-01 07:36:00,71.805,71.83,71.805,71.81,129000000.0
2009-05-01 07:37:00,71.815,71.82,71.805,71.81,139200000.0
2009-05-01 07:38:00,71.81,71.82,71.81,71.82,39600000.0
2009-05-01 07:39:00,71.82,71.82,71.82,71.82,13800000.0
2009-05-01 07:40:00,71.82,71.835,71.82,71.835,52400000.0
2009-05-01 07:41:00,71.84,71.85,71.825,71.845,312200000.0
2009-05-01 07:42:00,71.845,71.865,71.845,71.855,675600000.0
2009-05-01 07:43:00,71.86,71.86,71.835,71.85,389400000.0
2009-05-01 07:44:00,71.85,71.885,71.85,71.88,255800000.0
2009-05-01 07:45:00,71.885,71.9,71.87,71.88,444000000.0
2009-05-01 07:46:00,71.88,71.89,71.87,71.885,203400000.0
2009-05-01 07:47:00,71.885,71.9,71.875,71.89,297600000.0
2009-05-01 07:48:00,71.89,71.9,71.885,71.885,256800000.0
2009-05-01 07:49:00,71.885,71.9,71.875,71.9,309600000.0
2009-05-01 07:50:00,71.9,71.92,71.9,71.9,298600000.0
2009-05-01 07:51:00,71.9,71.91,71.89,71.89,388200000.0
2009-05-01 07:52:00,71.89,71.9,71.88,71.89,193600000.0
2009-05-01 07:53:00,71.89,71.92,71.89,71.91,481400000.0
2009-05-01 07:54:00,71.915,71.92,71.91,71.915,90400000.0
2009-05-01 07:55:00,71.915,71.915,71.89,71.91,208600000.0
2009-05-01 07:56:00,71.91,71.915,71.9,71.9,261400000.0
2009-05-01 07:57:00,71.905,71.905,71.895,71.895,43400000.0
2009-05-01 07:58:00,71.895,71.9,71.895,71.895,91600000.0
2009-05-01 07:59:00,71.9,71.9,71.845,71.845,316599999.0
2009-05-01 08:00:00,71.855,71.88,71.845,71.875,583000001.0
2009-05-01 08:01:00,71.875,71.885,71.87,71.875,152600000.0
2009-05-01 08:02:00,71.875,71.88,71.865,71.87,128000000.0
2009-05-01 08:03:00,71.865,71.905,71.86,71.9,316000000.0
2009-05-01 08:04:00,71.895,71.96,71.885,71.96,267600000.0
2009-05-01 08:05:00,71.955,72.005,71.955,72.005,452500000.0
2009-05-01 08:06:00,72.015,72.03,72.005,72.03,399400000.0
2009-05-01 08:07:00,72.03,72.04,72.03,72.04,198400000.0
2009-05-01 08:08:00,72.04,72.055,72.035,72.045,191800000.0
2009-05-01 08:09:00,72.05,72.085,72.05,72.075,482600000.0
2009-05-01 08:10:00,72.075,72.08,72.065,72.08,130200000.0
2009-05-01 08:11:00,72.08,72.09,72.075,72.085,157800000.0
2009-05-01 08:12:00,72.085,72.115,72.08,72.115,472600000.0
2009-05-01 08:13:00,72.12,72.175,72.11,72.17,360000000.0
2009-05-01 08:14:00,72.165,72.18,72.14,72.14,635800000.0
2009-05-01 08:15:00,72.14,72.145,72.12,72.13,271800000.0
2009-05-01 08:16:00,72.13,72.165,72.13,72.165,419400000.0
2009-05-01 08:17:00,72.16,72.185,72.16,72.18,178800000.0
2009-05-01 08:18:00,72.18,72.18,72.15,72.165,381800000.0
2009-05-01 08:19:00,72.165,72.185,72.155,72.155,598400000.0
2009-05-01 08:20:00,72.165,72.175,72.15,72.165,413400000.0
2009-05-01 08:21:00,72.165,72.165,72.14,72.15,397200000.0
2009-05-01 08:22:00,72.15,72.155,72.14,72.145,100600000.0
2009-05-01 08:23:00,72.15,72.155,72.14,72.14,272800000.0
2009-05-01 08:24:00,72.14,72.15,72.135,72.145,319800000.0
2009-05-01 08:25:00,72.145,72.145,72.09,72.105,223800000.0
2009-05-01 08:26:00,72.1,72.1,72.055,72.06,296600000.0
2009-05-01 08:27:00,72.055,72.07,72.055,72.07,197200000.0
2009-05-01 08:28:00,72.07,72.075,72.065,72.07,150000000.0
2009-05-01 08:29:00,72.07,72.08,72.07,72.08,66400000.0
2009-05-01 08:30:00,72.08,72.1,72.075,72.1,115000000.0
2009-05-01 08:31:00,72.1,72.115,72.085,72.115,139000000.0
2009-05-01 08:32:00,72.12,72.165,72.12,72.13,329800000.0
2009-05-01 08:33:00,72.13,72.21,72.13,72.21,298000000.0
2009-05-01 08:34:00,72.21,72.255,72.175,72.215,482200000.0
2009-05-01 08:35:00,72.215,72.22,72.17,72.195,402200000.0
2009-05-01 08:36:00,72.195,72.235,72.19,72.215,384600000.0
2009-05-01 08:37:00,72.215,72.28,72.215,72.275,361799999.0
2009-05-01 08:38:00,72.275,72.3,72.27,72.285,360000000.0
2009-05-01 08:39:00,72.285,72.355,72.285,72.325,343800000.0
2009-05-01 08:40:00,72.325,72.325,72.295,72.295,201800000.0
2009-05-01 08:41:00,72.295,72.315,72.285,72.305,276200000.0
2009-05-01 08:42:00,72.305,72.385,72.295,72.36,550000000.0
2009-05-01 08:43:00,72.36,72.385,72.355,72.365,297200000.0
2009-05-01 08:44:00,72.365,72.37,72.36,72.365,249800000.0
2009-05-01 08:45:00,72.365,72.395,72.36,72.37,201400000.0
2009-05-01 08:46:00,72.37,72.39,72.365,72.37,150600000.0
2009-05-01 08:47:00,72.37,72.38,72.365,72.37,171000000.0
2009-05-01 08:48:00,72.365,72.37,72.35,72.35,105800000.0
2009-05-01 08:49:00,72.35,72.36,72.31,72.345,490800000.0
2009-05-01 08:50:00,72.34,72.35,72.31,72.31,417000000.0
2009-05-01 08:51:00,72.31,72.315,72.305,72.31,128800000.0
2009-05-01 08:52:00,72.31,72.315,72.295,72.295,137600000.0
2009-05-01 08:53:00,72.295,72.305,72.285,72.29,214200000.0
2009-05-01 08:54:00,72.295,72.3,72.27,72.275,299600000.0
2009-05-01 08:55:00,72.27,72.275,72.26,72.27,267600000.0
2009-05-01 08:56:00,72.27,72.3,72.27,72.285,203800000.0
2009-05-01 08:57:00,72.285,72.305,72.265,72.305,244400000.0
2009-05-01 08:58:00,72.305,72.31,72.275,72.28,280600000.0
2009-05-01 08:59:00,72.28,72.315,72.28,72.3,223000000.0
2009-05-01 09:00:00,72.3,72.36,72.29,72.36,600000000.0
2009-05-01 09:01:00,72.36,72.4,72.355,72.4,213600000.0
2009-05-01 09:02:00,72.4,72.51,72.395,72.47,307600000.0
2009-05-01 09:03:00,72.47,72.47,72.4,72.435,528700000.0
2009-05-01 09:04:00,72.435,72.435,72.4,72.41,514200000.0
2009-05-01 09:05:00,72.41,72.46,72.395,72.455,376199999.0
2009-05-01 09:06:00,72.455,72.455,72.425,72.445,420000000.0
2009-05-01 09:07:00,72.44,72.465,72.44,72.465,175800000.0
2009-05-01 09:08:00,72.46,72.47,72.445,72.455,245200000.0
2009-05-01 09:09:00,72.46,72.475,72.42,72.43,239400000.0
2009-05-01 09:10:00,72.435,72.445,72.43,72.445,141600000.0
2009-05-01 09:11:00,72.455,72.465,72.435,72.465,406800000.0
2009-05-01 09:12:00,72.45,72.475,72.445,72.465,645400000.0
2009-05-01 09:13:00,72.47,72.5,72.46,72.46,599000000.0
2009-05-01 09:14:00,72.46,72.495,72.46,72.49,333400000.0
2009-05-01 09:15:00,72.49,72.51,72.49,72.505,170800000.0
2009-05-01 09:16:00,72.495,72.495,72.465,72.475,131800000.0
2009-05-01 09:17:00,72.465,72.48,72.465,72.48,141800000.0
2009-05-01 09:18:00,72.48,72.48,72.475,72.48,157600000.0
2009-05-01 09:19:00,72.485,72.535,72.485,72.535,188400000.0
2009-05-01 09:20:00,72.525,72.57,72.525,72.565,657200000.0
2009-05-01 09:21:00,72.565,72.57,72.53,72.53,305600000.0
2009-05-01 09:22:00,72.53,72.56,72.52,72.54,261200000.0
2009-05-01 09:23:00,72.54,72.55,72.535,72.54,168200000.0
2009-05-01 09:24:00,72.54,72.56,72.535,72.545,153000000.0
2009-05-01 09:25:00,72.545,72.545,72.51,72.51,145800000.0
2009-05-01 09:26:00,72.51,72.515,72.44,72.44,256000000.0
2009-05-01 09:27:00,72.44,72.46,72.36,72.375,520000002.0
2009-05-01 09:28:00,72.355,72.365,72.28,72.28,544600000.0
2009-05-01 09:29:00,72.28,72.38,72.275,72.375,284200000.0
2009-05-01 09:30:00,72.375,72.395,72.355,72.39,399400000.0
2009-05-01 09:31:00,72.385,72.46,72.38,72.45,203400000.0
2009-05-01 09:32:00,72.445,72.47,72.435,72.445,363800000.0
2009-05-01 09:33:00,72.42,72.43,72.405,72.405,461200000.0
2009-05-01 09:34:00,72.4,72.42,72.375,72.39,307400000.0
2009-05-01 09:35:00,72.38,72.39,72.37,72.39,261000000.0
2009-05-01 09:36:00,72.39,72.4,72.375,72.395,218200000.0
2009-05-01 09:37:00,72.4,72.41,72.39,72.41,152000000.0
2009-05-01 09:38:00,72.415,72.5,72.415,72.5,304400000.0
2009-05-01 09:39:00,72.5,72.5,72.475,72.5,419200000.0
2009-05-01 09:40:00,72.505,72.51,72.5,72.505,226600000.0
2009-05-01 09:41:00,72.51,72.51,72.49,72.505,67800000.0
2009-05-01 09:42:00,72.505,72.505,72.495,72.5,26000000.0
2009-05-01 09:43:00,72.495,72.495,72.495,72.495,12600000.0
2009-05-01 09:44:00,72.495,72.495,72.46,72.46,135000000.0
2009-05-01 09:45:00,72.47,72.47,72.455,72.46,59000000.0
2009-05-01 09:46:00,72.455,72.46,72.405,72.42,232000000.0
2009-05-01 09:47:00,72.42,72.44,72.4,72.44,255000000.0
2009-05-01 09:48:00,72.44,72.45,72.415,72.415,319200000.0
2009-05-01 09:49:00,72.405,72.415,72.38,72.395,244000000.0
2009-05-01 09:50:00,72.4,72.425,72.4,72.415,140200000.0
2009-05-01 09:51:00,72.43,72.47,72.425,72.465,270000000.0
2009-05-01 09:52:00,72.465,72.48,72.465,72.465,156800000.0
2009-05-01 09:53:00,72.46,72.465,72.435,72.44,337800000.0
2009-05-01 09:54:00,72.435,72.48,72.435,72.45,472200000.0
2009-05-01 09:55:00,72.46,72.465,72.445,72.465,130400000.0
2009-05-01 09:56:00,72.465,72.465,72.43,72.445,45800000.0
2009-05-01 09:57:00,72.445,72.455,72.43,72.445,208200000.0
2009-05-01 09:58:00,72.445,72.445,72.43,72.445,255600000.0
2009-05-01 09:59:00,72.445,72.465,72.42,72.44,498000000.0
2009-05-01 10:00:00,72.44,72.45,72.425,72.445,374200000.0
2009-05-01 10:01:00,72.45,72.525,72.445,72.515,522400000.0
2009-05-01 10:02:00,72.515,72.515,72.485,72.495,277600002.0
2009-05-01 10:03:00,72.505,72.525,72.475,72.48,327600000.0
2009-05-01 10:04:00,72.48,72.52,72.465,72.495,240200000.0
2009-05-01 10:05:00,72.49,72.54,72.49,72.525,393000000.0
2009-05-01 10:06:00,72.525,72.525,72.485,72.5,308600000.0
2009-05-01 10:07:00,72.495,72.505,72.475,72.485,154600000.0
2009-05-01 10:08:00,72.475,72.485,72.405,72.48,416400000.0
2009-05-01 10:09:00,72.48,72.565,72.475,72.535,477200000.0
2009-05-01 10:10:00,72.535,72.545,72.485,72.495,277000000.0
2009-05-01 10:11:00,72.495,72.51,72.495,72.51,169200000.0
2009-05-01 10:12:00,72.52,72.54,72.505,72.54,151400000.0
2009-05-01 10:13:00,72.535,72.545,72.505,72.505,556800000.0
2009-05-01 10:14:00,72.51,72.525,72.49,72.515,470800000.0
2009-05-01 10:15:00,72.52,72.55,72.52,72.535,85400000.0
2009-05-01 10:16:00,72.535,72.56,72.535,72.545,294200000.0
2009-05-01 10:17:00,72.545,72.55,72.46,72.46,288200000.0
2009-05-01 10:18:00,72.455,72.525,72.455,72.52,291600000.0
2009-05-01 10:19:00,72.52,72.52,72.48,72.485,258800000.0
2009-05-01 10:20:00,72.485,72.485,72.42,72.45,307800000.0
2009-05-01 10:21:00,72.455,72.485,72.44,72.46,609200000.0
2009-05-01 10:22:00,72.45,72.465,72.43,72.445,281800000.0
2009-05-01 10:23:00,72.45,72.47,72.435,72.45,256000000.0
2009-05-01 10:24:00,72.445,72.46,72.425,72.445,371600000.0
2009-05-01 10:25:00,72.445,72.5,72.445,72.49,241800000.0
2009-05-01 10:26:00,72.49,72.52,72.49,72.51,354800000.0
2009-05-01 10:27:00,72.51,72.58,72.51,72.55,233400000.0
2009-05-01 10:28:00,72.55,72.57,72.545,72.555,193800000.0
2009-05-01 10:29:00,72.555,72.56,72.525,72.525,196800000.0
2009-05-01 10:30:00,72.525,72.525,72.495,72.5,298200000.0
2009-05-01 10:31:00,72.5,72.54,72.5,72.54,172200000.0
2009-05-01 10:32:00,72.535,72.59,72.535,72.58,280400000.0
2009-05-01 10:33:00,72.57,72.57,72.535,72.55,186000000.0
2009-05-01 10:34:00,72.55,72.55,72.49,72.5,260600001.0
2009-05-01 10:35:00,72.49,72.51,72.455,72.455,400600000.0
2009-05-01 10:36:00,72.455,72.5,72.455,72.495,213200000.0
2009-05-01 10:37:00,72.505,72.54,72.505,72.52,226800000.0
2009-05-01 10:38:00,72.525,72.565,72.515,72.565,180800000.0
2009-05-01 10:39:00,72.57,72.585,72.545,72.565,259200000.0
2009-05-01 10:40:00,72.555,72.59,72.54,72.55,345000000.0
2009-05-01 10:41:00,72.55,72.6,72.55,72.57,190200000.0
2009-05-01 10:42:00,72.575,72.63,72.575,72.62,213600000.0
2009-05-01 10:43:00,72.62,72.665,72.62,72.655,215800000.0
2009-05-01 10:44:00,72.655,72.675,72.65,72.67,82600000.0
2009-05-01 10:45:00,72.67,72.685,72.66,72.665,114200000.0
2009-05-01 10:46:00,72.665,72.695,72.665,72.68,116600000.0
2009-05-01 10:47:00,72.67,72.7,72.67,72.7,160000000.0
2009-05-01 10:48:00,72.695,72.73,72.695,72.725,276800000.0
2009-05-01 10:49:00,72.725,72.8,72.72,72.79,291800000.0
2009-05-01 10:50:00,72.8,72.8,72.755,72.795,510600001.0
2009-05-01 10:51:00,72.795,72.8,72.695,72.695,467800000.0
2009-05-01 10:52:00,72.71,72.78,72.705,72.77,455800001.0
2009-05-01 10:53:00,72.77,72.825,72.765,72.795,327000000.0
2009-05-01 10:54:00,72.79,72.805,72.765,72.795,318800001.0
2009-05-01 10:55:00,72.79,72.805,72.765,72.78,194000000.0
2009-05-01 10:56:00,72.78,72.8,72.77,72.775,190400000.0
2009-05-01 10:57:00,72.77,72.78,72.735,72.745,294000000.0
2009-05-01 10:58:00,72.75,72.75,72.745,72.745,49000000.0
2009-05-01 10:59:00,72.745,72.76,72.745,72.76,113600000.0
2009-05-01 11:00:00,72.76,72.765,72.74,72.74,196000000.0
2009-05-01 11:01:00,72.74,72.755,72.725,72.74,152000000.0
2009-05-01 11:02:00,72.74,72.755,72.715,72.73,121000000.0
2009-05-01 11:03:00,72.725,72.795,72.725,72.775,106000000.0
2009-05-01 11:04:00,72.785,72.8,72.75,72.765,250200000.0
2009-05-01 11:05:00,72.765,72.815,72.76,72.795,247400000.0
2009-05-01 11:06:00,72.79,72.81,72.77,72.77,197000000.0
2009-05-01 11:07:00,72.775,72.79,72.755,72.775,290800000.0
2009-05-01 11:08:00,72.78,72.78,72.76,72.78,155200000.0
2009-05-01 11:09:00,72.78,72.78,72.78,72.78,36800000.0
2009-05-01 11:10:00,72.755,72.78,72.74,72.74,35200000.0
2009-05-01 11:11:00,72.74,72.74,72.74,72.74,9600000.0
2009-05-01 11:12:00,72.74,72.76,72.74,72.745,104800000.0
2009-05-01 11:13:00,72.755,72.77,72.735,72.74,113400000.0
2009-05-01 11:14:00,72.735,72.74,72.735,72.74,62200000.0
2009-05-01 11:15:00,72.74,72.76,72.705,72.715,206400000.0
2009-05-01 11:16:00,72.71,72.725,72.7,72.725,192600000.0
2009-05-01 11:17:00,72.725,72.735,72.715,72.72,114400000.0
2009-05-01 11:18:00,72.73,72.73,72.695,72.7,79400000.0
2009-05-01 11:19:00,72.695,72.695,72.675,72.68,93800000.0
2009-05-01 11:20:00,72.68,72.685,72.65,72.655,112300000.0
2009-05-01 11:21:00,72.655,72.675,72.655,72.66,40800000.0
2009-05-01 11:22:00,72.665,72.665,72.645,72.65,52400000.0
2009-05-01 11:23:00,72.645,72.675,72.645,72.655,267800000.0
2009-05-01 11:24:00,72.655,72.685,72.65,72.675,224600000.0
2009-05-01 11:25:00,72.67,72.745,72.665,72.74,291400000.0
2009-05-01 11:26:00,72.735,72.74,72.735,72.735,115600000.0
2009-05-01 11:27:00,72.73,72.73,72.71,72.71,84000000.0
2009-05-01 11:28:00,72.705,72.735,72.7,72.715,165800000.0
2009-05-01 11:29:00,72.715,72.715,72.695,72.695,79000000.0
2009-05-01 11:30:00,72.7,72.705,72.665,72.675,370400000.0
2009-05-01 11:31:00,72.695,72.725,72.685,72.705,163600000.0
2009-05-01 11:32:00,72.71,72.72,72.65,72.655,195400000.0
2009-05-01 11:33:00,72.655,72.67,72.65,72.655,194200000.0
2009-05-01 11:34:00,72.655,72.67,72.65,72.67,90400000.0
2009-05-01 11:35:00,72.67,72.68,72.66,72.68,112200000.0
2009-05-01 11:36:00,72.68,72.71,72.67,72.695,203000000.0
2009-05-01 11:37:00,72.7,72.755,72.69,72.745,234400000.0
2009-05-01 11:38:00,72.75,72.75,72.735,72.745,43000000.0
2009-05-01 11:39:00,72.728,72.74,72.676,72.71,336800000.0
2009-05-01 11:40:00,72.74,72.745,72.73,72.73,67000000.0
2009-05-01 11:41:00,72.73,72.73,72.665,72.68,206600000.0
2009-05-01 11:42:00,72.675,72.68,72.675,72.68,35200000.0
2009-05-01 11:43:00,72.68,72.73,72.68,72.695,230200000.0
2009-05-01 11:44:00,72.695,72.71,72.67,72.67,104600000.0
2009-05-01 11:45:00,72.67,72.705,72.66,72.69,147000000.0
2009-05-01 11:46:00,72.685,72.695,72.665,72.675,284200000.0
2009-05-01 11:47:00,72.68,72.69,72.68,72.68,77000000.0
2009-05-01 11:48:00,72.685,72.7,72.68,72.68,116200000.0
2009-05-01 11:49:00,72.675,72.72,72.675,72.695,82400000.0
2009-05-01 11:50:00,72.695,72.735,72.685,72.72,206400000.0
2009-05-01 11:51:00,72.715,72.72,72.67,72.68,174200000.0
2009-05-01 11:52:00,72.68,72.68,72.645,72.67,226000000.0
2009-05-01 11:53:00,72.67,72.67,72.645,72.655,182200000.0
2009-05-01 11:54:00,72.65,72.685,72.65,72.67,119800000.0
2009-05-01 11:55:00,72.67,72.695,72.655,72.675,126000000.0
2009-05-01 11:56:00,72.67,72.705,72.67,72.68,154400000.0
2009-05-01 11:57:00,72.68,72.71,72.675,72.7,187000000.0
2009-05-01 11:58:00,72.7,72.705,72.665,72.68,230800000.0
2009-05-01 11:59:00,72.685,72.69,72.675,72.68,83000000.0
2009-05-01 12:00:00,72.665,72.67,72.625,72.67,187600000.0
2009-05-01 12:01:00,72.675,72.675,72.67,72.67,64200000.0
2009-05-01 12:02:00,72.665,72.675,72.66,72.675,56200000.0
2009-05-01 12:03:00,72.685,72.73,72.68,72.73,220800000.0
2009-05-01 12:04:00,72.73,72.77,72.73,72.735,314200001.0
2009-05-01 12:05:00,72.74,72.795,72.735,72.765,467200000.0
2009-05-01 12:06:00,72.765,72.79,72.75,72.75,327400000.0
2009-05-01 12:07:00,72.75,72.78,72.745,72.76,286800000.0
2009-05-01 12:08:00,72.76,72.76,72.74,72.755,209200000.0
2009-05-01 12:09:00,72.755,72.76,72.725,72.725,320600000.0
2009-05-01 12:10:00,72.73,72.74,72.685,72.685,382000000.0
2009-05-01 12:11:00,72.685,72.74,72.67,72.74,405200000.0
2009-05-01 12:12:00,72.735,72.745,72.725,72.745,174200000.0
2009-05-01 12:13:00,72.755,72.765,72.745,72.765,182200000.0
2009-05-01 12:14:00,72.765,72.765,72.745,72.745,41600000.0
2009-05-01 12:15:00,72.74,72.745,72.73,72.73,68000000.0
2009-05-01 12:16:00,72.73,72.73,72.715,72.715,180000000.0
2009-05-01 12:17:00,72.715,72.73,72.715,72.725,158200000.0
2009-05-01 12:18:00,72.72,72.74,72.715,72.74,258000000.0
2009-05-01 12:19:00,72.74,72.75,72.72,72.72,306400000.0
2009-05-01 12:20:00,72.72,72.75,72.715,72.72,402000000.0
2009-05-01 12:21:00,72.715,72.735,72.715,72.725,183000000.0
2009-05-01 12:22:00,72.725,72.73,72.72,72.72,107600000.0
2009-05-01 12:23:00,72.72,72.76,72.72,72.75,145600000.0
2009-05-01 12:24:00,72.75,72.79,72.735,72.74,571400000.0
2009-05-01 12:25:00,72.74,72.775,72.72,72.75,411200001.0
2009-05-01 12:26:00,72.75,72.78,72.75,72.775,251600000.0
2009-05-01 12:27:00,72.775,72.79,72.745,72.755,579400000.0
2009-05-01 12:28:00,72.755,72.775,72.745,72.775,306600000.0
2009-05-01 12:29:00,72.775,72.785,72.755,72.76,229600000.0
2009-05-01 12:30:00,72.76,72.795,72.755,72.79,176600000.0
2009-05-01 12:31:00,72.795,72.805,72.79,72.795,229600000.0
2009-05-01 12:32:00,72.795,72.815,72.78,72.805,361599999.0
2009-05-01 12:33:00,72.805,72.9,72.805,72.9,353000000.0
2009-05-01 12:34:00,72.905,72.92,72.89,72.9,295000000.0
2009-05-01 12:35:00,72.9,72.91,72.875,72.875,241400000.0
2009-05-01 12:36:00,72.875,72.88,72.845,72.855,238000000.0
2009-05-01 12:37:00,72.855,72.87,72.85,72.85,132000000.0
2009-05-01 12:38:00,72.85,72.86,72.81,72.825,263200000.0
2009-05-01 12:39:00,72.825,72.845,72.825,72.835,122200000.0
2009-05-01 12:40:00,72.855,72.86,72.825,72.825,256000000.0
2009-05-01 12:41:00,72.825,72.87,72.825,72.84,157600000.0
2009-05-01 12:42:00,72.84,72.84,72.81,72.84,65600000.0
2009-05-01 12:43:00,72.84,72.85,72.8,72.845,233200000.0
2009-05-01 12:44:00,72.845,72.89,72.845,72.885,253200000.0
2009-05-01 12:45:00,72.885,72.93,72.87,72.91,303800000.0
2009-05-01 12:46:00,72.91,72.945,72.91,72.93,196600000.0
2009-05-01 12:47:00,72.925,72.93,72.885,72.91,275800000.0
2009-05-01 12:48:00,72.915,72.94,72.915,72.915,190200000.0
2009-05-01 12:49:00,72.915,72.94,72.915,72.935,116800000.0
2009-05-01 12:50:00,72.94,72.94,72.905,72.925,234600000.0
2009-05-01 12:51:00,72.925,72.925,72.905,72.905,187600000.0
2009-05-01 12:52:00,72.91,72.915,72.9,72.9,61200000.0
2009-05-01 12:53:00,72.9,72.9,72.84,72.845,338400000.0
2009-05-01 12:54:00,72.845,72.86,72.83,72.83,149200000.0
2009-05-01 12:55:00,72.835,72.86,72.83,72.855,173400000.0
2009-05-01 12:56:00,72.855,72.875,72.835,72.84,275200000.0
2009-05-01 12:57:00,72.84,72.87,72.84,72.87,95800000.0
2009-05-01 12:58:00,72.87,72.89,72.815,72.815,325800000.0
2009-05-01 12:59:00,72.82,72.86,72.805,72.805,512200000.0
2009-05-01 13:00:00,72.805,72.865,72.755,72.86,450500000.0
2009-05-01 13:01:00,72.86,72.875,72.825,72.835,167800000.0
2009-05-01 13:02:00,72.845,72.845,72.81,72.82,251600000.0
2009-05-01 13:03:00,72.815,72.825,72.79,72.815,318800000.0
2009-05-01 13:04:00,72.815,72.83,72.765,72.765,176000000.0
2009-05-01 13:05:00,72.765,72.765,72.73,72.75,156200000.0
2009-05-01 13:06:00,72.75,72.785,72.75,72.77,136800000.0
2009-05-01 13:07:00,72.77,72.835,72.765,72.825,201000000.0
2009-05-01 13:08:00,72.825,72.83,72.79,72.795,179800000.0
2009-05-01 13:09:00,72.8,72.805,72.76,72.8,174800000.0
2009-05-01 13:10:00,72.8,72.805,72.795,72.795,68600000.0
2009-05-01 13:11:00,72.795,72.795,72.72,72.73,106600000.0
2009-05-01 13:12:00,72.72,72.73,72.695,72.695,168800000.0
2009-05-01 13:13:00,72.695,72.71,72.68,72.68,184400000.0
2009-05-01 13:14:00,72.68,72.68,72.605,72.605,319200000.0
2009-05-01 13:15:00,72.605,72.61,72.59,72.6,206400000.0
2009-05-01 13:16:00,72.605,72.665,72.6,72.66,112800000.0
2009-05-01 13:17:00,72.665,72.69,72.655,72.69,93400000.0
2009-05-01 13:18:00,72.69,72.69,72.665,72.67,164600000.0
2009-05-01 13:19:00,72.675,72.705,72.675,72.69,173200000.0
2009-05-01 13:20:00,72.69,72.75,72.685,72.725,127000000.0
2009-05-01 13:21:00,72.725,72.75,72.725,72.75,70600000.0
2009-05-01 13:22:00,72.75,72.795,72.735,72.745,295400000.0
2009-05-01 13:23:00,72.74,72.775,72.725,72.77,259200000.0
2009-05-01 13:24:00,72.765,72.77,72.735,72.735,79200000.0
2009-05-01 13:25:00,72.735,72.755,72.725,72.75,153400000.0
2009-05-01 13:26:00,72.75,72.775,72.75,72.775,75600000.0
2009-05-01 13:27:00,72.77,72.775,72.71,72.71,205600000.0
2009-05-01 13:28:00,72.71,72.72,72.71,72.71,79200000.0
2009-05-01 13:29:00,72.71,72.73,72.695,72.71,95200000.0
2009-05-01 13:30:00,72.71,72.725,72.71,72.725,48200000.0
2009-05-01 13:31:00,72.73,72.735,72.725,72.725,31200000.0
2009-05-01 13:32:00,72.73,72.74,72.725,72.735,36200000.0
2009-05-01 13:33:00,72.725,72.73,72.67,72.67,272400000.0
2009-05-01 13:34:00,72.67,72.7,72.665,72.7,171200000.0
2009-05-01 13:35:00,72.705,72.73,72.705,72.725,372400000.0
2009-05-01 13:36:00,72.725,72.725,72.72,72.72,161600000.0
2009-05-01 13:37:00,72.73,72.745,72.715,72.745,125600000.0
2009-05-01 13:38:00,72.745,72.75,72.74,72.75,224200000.0
2009-05-01 13:39:00,72.75,72.76,72.735,72.735,210200000.0
2009-05-01 13:40:00,72.735,72.735,72.72,72.725,172200000.0
2009-05-01 13:41:00,72.735,72.76,72.725,72.745,215800000.0
2009-05-01 13:42:00,72.745,72.76,72.745,72.75,195400000.0
2009-05-01 13:43:00,72.75,72.76,72.735,72.74,64800000.0
2009-05-01 13:44:00,72.74,72.745,72.74,72.74,34800000.0
2009-05-01 13:45:00,72.745,72.76,72.74,72.75,68200000.0
2009-05-01 13:46:00,72.755,72.755,72.735,72.75,286800000.0
2009-05-01 13:47:00,72.745,72.745,72.695,72.705,229000000.0
2009-05-01 13:48:00,72.705,72.705,72.695,72.695,117400000.0
2009-05-01 13:49:00,72.695,72.71,72.605,72.64,452400000.0
2009-05-01 13:50:00,72.63,72.63,72.57,72.57,297200000.0
2009-05-01 13:51:00,72.57,72.64,72.57,72.62,190800000.0
2009-05-01 13:52:00,72.615,72.65,72.615,72.64,217400000.0
2009-05-01 13:53:00,72.64,72.645,72.64,72.645,36200000.0
2009-05-01 13:54:00,72.635,72.655,72.635,72.645,94200000.0
2009-05-01 13:55:00,72.645,72.645,72.62,72.635,204400000.0
2009-05-01 13:56:00,72.635,72.67,72.61,72.61,351000000.0
2009-05-01 13:57:00,72.61,72.61,72.59,72.6,316400000.0
2009-05-01 13:58:00,72.6,72.62,72.59,72.615,318200000.0
2009-05-01 13:59:00,72.615,72.615,72.6,72.6,200600000.0
2009-05-01 14:00:00,72.6,72.615,72.59,72.59,252400000.0
2009-05-01 14:01:00,72.59,72.615,72.59,72.6,346000000.0
2009-05-01 14:02:00,72.595,72.61,72.595,72.6,94400000.0
2009-05-01 14:03:00,72.59,72.61,72.59,72.605,232600000.0
2009-05-01 14:04:00,72.605,72.635,72.605,72.635,353000000.0
2009-05-01 14:05:00,72.63,72.64,72.62,72.63,120000000.0
2009-05-01 14:06:00,72.635,72.65,72.625,72.645,250000000.0
2009-05-01 14:07:00,72.635,72.735,72.635,72.715,360200000.0
2009-05-01 14:08:00,72.715,72.75,72.715,72.73,406200000.0
2009-05-01 14:09:00,72.725,72.73,72.705,72.705,150400000.0
2009-05-01 14:10:00,72.71,72.74,72.71,72.725,123800000.0
2009-05-01 14:11:00,72.73,72.735,72.71,72.715,159600000.0
2009-05-01 14:12:00,72.715,72.74,72.715,72.735,246600000.0
2009-05-01 14:13:00,72.74,72.78,72.74,72.78,32800000.0
2009-05-01 14:14:00,72.78,72.8,72.78,72.795,413800000.0
2009-05-01 14:15:00,72.8,72.815,72.755,72.76,487400000.0
2009-05-01 14:16:00,72.765,72.765,72.695,72.705,423800000.0
2009-05-01 14:17:00,72.695,72.72,72.695,72.695,232000000.0
2009-05-01 14:18:00,72.7,72.71,72.65,72.655,173400000.0
2009-05-01 14:19:00,72.655,72.66,72.645,72.65,275600000.0
2009-05-01 14:20:00,72.655,72.695,72.645,72.685,452600000.0
2009-05-01 14:21:00,72.685,72.69,72.635,72.645,419200000.0
2009-05-01 14:22:00,72.645,72.685,72.645,72.675,600400000.0
2009-05-01 14:23:00,72.675,72.72,72.675,72.71,277400000.0
2009-05-01 14:24:00,72.705,72.75,72.705,72.72,260400000.0
2009-05-01 14:25:00,72.725,72.73,72.715,72.73,349600000.0
2009-05-01 14:26:00,72.73,72.73,72.705,72.705,384400000.0
2009-05-01 14:27:00,72.705,72.71,72.675,72.685,510800000.0
2009-05-01 14:28:00,72.69,72.695,72.67,72.675,131400000.0
2009-05-01 14:29:00,72.675,72.675,72.61,72.61,643400000.0
2009-05-01 14:30:00,72.61,72.67,72.61,72.635,437000000.0
2009-05-01 14:31:00,72.65,72.655,72.615,72.63,312200000.0
2009-05-01 14:32:00,72.63,72.64,72.615,72.635,328200000.0
2009-05-01 14:33:00,72.635,72.635,72.56,72.56,467600000.0
2009-05-01 14:34:00,72.565,72.62,72.545,72.615,538000000.0
2009-05-01 14:35:00,72.615,72.62,72.575,72.585,479000000.0
2009-05-01 14:36:00,72.585,72.585,72.515,72.525,533800000.0
2009-05-01 14:37:00,72.51,72.565,72.505,72.535,411400000.0
2009-05-01 14:38:00,72.53,72.53,72.44,72.45,590000000.0
2009-05-01 14:39:00,72.45,72.49,72.42,72.475,540200000.0
2009-05-01 14:40:00,72.48,72.52,72.44,72.465,620400000.0
2009-05-01 14:41:00,72.47,72.52,72.46,72.495,546200000.0
2009-05-01 14:42:00,72.495,72.505,72.48,72.505,274200000.0
2009-05-01 14:43:00,72.505,72.515,72.47,72.48,570000000.0
2009-05-01 14:44:00,72.485,72.515,72.465,72.475,654200000.0
2009-05-01 14:45:00,72.455,72.49,72.45,72.45,294400000.0
2009-05-01 14:46:00,72.45,72.46,72.39,72.405,441000000.0
2009-05-01 14:47:00,72.4,72.415,72.385,72.405,470000000.0
2009-05-01 14:48:00,72.41,72.42,72.38,72.38,275800000.0
2009-05-01 14:49:00,72.38,72.475,72.38,72.47,481600000.0
2009-05-01 14:50:00,72.48,72.51,72.465,72.5,281600000.0
2009-05-01 14:51:00,72.495,72.52,72.47,72.51,306600000.0
2009-05-01 14:52:00,72.51,72.57,72.51,72.57,358000000.0
2009-05-01 14:53:00,72.57,72.57,72.515,72.515,478800000.0
2009-05-01 14:54:00,72.515,72.555,72.515,72.53,401400000.0
2009-05-01 14:55:00,72.535,72.57,72.52,72.535,274800000.0
2009-05-01 14:56:00,72.535,72.545,72.5,72.5,484400000.0
2009-05-01 14:57:00,72.5,72.505,72.48,72.5,224600000.0
2009-05-01 14:58:00,72.5,72.5,72.455,72.47,317800000.0
2009-05-01 14:59:00,72.47,72.475,72.41,72.42,487600000.0
2009-05-01 15:00:00,72.42,72.43,72.39,72.39,355800000.0
2009-05-01 15:01:00,72.39,72.415,72.365,72.385,598600000.0
2009-05-01 15:02:00,72.39,72.39,72.355,72.37,236000000.0
2009-05-01 15:03:00,72.375,72.4,72.35,72.395,300200000.0
2009-05-01 15:04:00,72.39,72.42,72.385,72.41,525400000.0
2009-05-01 15:05:00,72.405,72.41,72.335,72.38,388200000.0
2009-05-01 15:06:00,72.38,72.38,72.34,72.345,170000000.0
2009-05-01 15:07:00,72.34,72.36,72.34,72.355,352600000.0
2009-05-01 15:08:00,72.355,72.355,72.315,72.335,375000000.0
2009-05-01 15:09:00,72.335,72.36,72.33,72.345,247800000.0
2009-05-01 15:10:00,72.345,72.365,72.345,72.355,307000000.0
2009-05-01 15:11:00,72.355,72.355,72.325,72.335,451600000.0
2009-05-01 15:12:00,72.335,72.355,72.32,72.355,319200000.0
2009-05-01 15:13:00,72.34,72.35,72.32,72.34,267000000.0
2009-05-01 15:14:00,72.34,72.345,72.325,72.335,74800000.0
2009-05-01 15:15:00,72.335,72.35,72.265,72.28,398400000.0
2009-05-01 15:16:00,72.28,72.31,72.27,72.285,514200000.0
2009-05-01 15:17:00,72.285,72.285,72.265,72.27,390600000.0
2009-05-01 15:18:00,72.27,72.295,72.255,72.295,372000000.0
2009-05-01 15:19:00,72.285,72.325,72.28,72.32,265000000.0
2009-05-01 15:20:00,72.32,72.345,72.315,72.345,283200000.0
2009-05-01 15:21:00,72.335,72.385,72.335,72.38,266600000.0
2009-05-01 15:22:00,72.385,72.385,72.37,72.385,204800000.0
2009-05-01 15:23:00,72.4,72.42,72.39,72.41,351000000.0
2009-05-01 15:24:00,72.41,72.45,72.405,72.425,382400000.0
2009-05-01 15:25:00,72.425,72.445,72.42,72.44,200400000.0
2009-05-01 15:26:00,72.435,72.445,72.38,72.405,235000000.0
2009-05-01 15:27:00,72.405,72.42,72.385,72.405,163800000.0
2009-05-01 15:28:00,72.4,72.41,72.375,72.375,132400000.0
2009-05-01 15:29:00,72.375,72.375,72.355,72.365,155800000.0
2009-05-01 15:30:00,72.365,72.38,72.34,72.345,254400000.0
2009-05-01 15:31:00,72.34,72.36,72.315,72.35,405800000.0
2009-05-01 15:32:00,72.345,72.36,72.32,72.33,292000000.0
2009-05-01 15:33:00,72.34,72.34,72.29,72.295,72600000.0
2009-05-01 15:34:00,72.31,72.33,72.305,72.32,72200000.0
2009-05-01 15:35:00,72.315,72.38,72.315,72.33,235000000.0
2009-05-01 15:36:00,72.33,72.345,72.315,72.335,309000000.0
2009-05-01 15:37:00,72.325,72.335,72.29,72.295,272200000.0
2009-05-01 15:38:00,72.305,72.335,72.3,72.315,148400000.0
2009-05-01 15:39:00,72.33,72.355,72.32,72.34,223800000.0
2009-05-01 15:40:00,72.335,72.335,72.275,72.295,203100000.0
2009-05-01 15:41:00,72.3,72.305,72.255,72.29,242200000.0
2009-05-01 15:42:00,72.28,72.32,72.27,72.295,302400000.0
2009-05-01 15:43:00,72.3,72.32,72.24,72.24,309800000.0
2009-05-01 15:44:00,72.245,72.285,72.24,72.265,353000000.0
2009-05-01 15:45:00,72.26,72.275,72.23,72.235,198400000.0
2009-05-01 15:46:00,72.24,72.255,72.21,72.25,331200000.0
2009-05-01 15:47:00,72.26,72.26,72.185,72.205,301200000.0
2009-05-01 15:48:00,72.205,72.245,72.2,72.205,351400000.0
2009-05-01 15:49:00,72.205,72.22,72.195,72.205,352600000.0
2009-05-01 15:50:00,72.205,72.255,72.195,72.225,325600000.0
2009-05-01 15:51:00,72.235,72.265,72.205,72.255,277000000.0
2009-05-01 15:52:00,72.245,72.35,72.235,72.33,292400000.0
2009-05-01 15:53:00,72.33,72.335,72.295,72.32,415600000.0
2009-05-01 15:54:00,72.31,72.35,72.31,72.325,202200000.0
2009-05-01 15:55:00,72.34,72.445,72.33,72.435,283800000.0
2009-05-01 15:56:00,72.43,72.57,72.43,72.57,507800000.0
2009-05-01 15:57:00,72.56,72.585,72.455,72.52,290800000.0
2009-05-01 15:58:00,72.52,72.53,72.46,72.525,192000000.0
2009-05-01 15:59:00,72.53,72.53,72.385,72.39,284200000.0
2009-05-01 16:00:00,72.395,72.46,72.31,72.32,406100000.0
2009-05-01 16:01:00,72.355,72.395,72.315,72.39,419900000.0
2009-05-01 16:02:00,72.39,72.535,72.39,72.51,366400000.0
2009-05-01 16:03:00,72.485,72.525,72.455,72.525,290400000.0
2009-05-01 16:04:00,72.51,72.54,72.495,72.505,220800000.0
2009-05-01 16:05:00,72.505,72.505,72.37,72.385,247000000.0
2009-05-01 16:06:00,72.39,72.445,72.38,72.435,234200000.0
2009-05-01 16:07:00,72.44,72.445,72.365,72.375,183800000.0
2009-05-01 16:08:00,72.375,72.375,72.33,72.33,204300000.0
2009-05-01 16:09:00,72.33,72.335,72.245,72.255,205200000.0
2009-05-01 16:10:00,72.245,72.27,72.205,72.215,278000000.0
2009-05-01 16:11:00,72.215,72.28,72.215,72.265,211000000.0
2009-05-01 16:12:00,72.265,72.265,72.175,72.215,324200000.0
2009-05-01 16:13:00,72.215,72.27,72.185,72.25,194800000.0
2009-05-01 16:14:00,72.25,72.295,72.245,72.285,157200000.0
2009-05-01 16:15:00,72.27,72.275,72.21,72.22,144400000.0
2009-05-01 16:16:00,72.21,72.245,72.195,72.23,239800000.0
2009-05-01 16:17:00,72.23,72.26,72.205,72.21,197600000.0
2009-05-01 16:18:00,72.205,72.205,72.13,72.135,245800000.0
2009-05-01 16:19:00,72.15,72.15,72.025,72.035,288800000.0
2009-05-01 16:20:00,72.035,72.045,71.935,71.94,260600000.0
2009-05-01 16:21:00,71.935,71.95,71.905,71.925,224000000.0
2009-05-01 16:22:00,71.925,71.925,71.845,71.88,300400000.0
2009-05-01 16:23:00,71.875,71.92,71.875,71.91,177000000.0
2009-05-01 16:24:00,71.91,71.97,71.9,71.955,109400000.0
2009-05-01 16:25:00,71.96,71.99,71.95,71.97,144600000.0
2009-05-01 16:26:00,71.975,71.985,71.925,71.935,169200000.0
2009-05-01 16:27:00,71.94,71.965,71.92,71.935,144800000.0
2009-05-01 16:28:00,71.925,71.96,71.925,71.96,129800000.0
2009-05-01 16:29:00,71.96,72.005,71.95,71.995,113400000.0
2009-05-01 16:30:00,71.99,71.995,71.905,71.92,149800000.0
2009-05-01 16:31:00,71.9,71.98,71.89,71.965,146000000.0
2009-05-01 16:32:00,71.97,72.035,71.965,72.01,147200000.0
2009-05-01 16:33:00,72.0,72.04,71.975,72.025,121400000.0
2009-05-01 16:34:00,72.025,72.055,71.985,72.015,95600000.0
2009-05-01 16:35:00,72.01,72.03,71.99,72.015,222400000.0
2009-05-01 16:36:00,72.03,72.08,72.005,72.005,164400000.0
2009-05-01 16:37:00,72.005,72.03,71.98,72.03,142200000.0
2009-05-01 16:38:00,72.025,72.04,71.965,72.015,203600000.0
2009-05-01 16:39:00,72.01,72.055,71.985,71.985,103300000.0
2009-05-01 16:40:00,71.995,71.995,71.94,71.975,207400000.0
2009-05-01 16:41:00,71.965,72.01,71.965,71.985,141600000.0
2009-05-01 16:42:00,71.99,72.005,71.97,71.99,150600000.0
2009-05-01 16:43:00,72.005,72.005,71.965,72.005,149800000.0
2009-05-01 16:44:00,72.0,72.015,71.995,72.01,47400000.0
2009-05-01 16:45:00,72.01,72.05,72.01,72.05,83400000.0
2009-05-01 16:46:00,72.05,72.065,72.035,72.055,136200000.0
2009-05-01 16:47:00,72.06,72.145,72.05,72.13,128800000.0
2009-05-01 16:48:00,72.135,72.195,72.12,72.185,152399999.0
2009-05-01 16:49:00,72.185,72.22,72.17,72.215,112300000.0
2009-05-01 16:50:00,72.205,72.205,72.165,72.19,159000000.0
2009-05-01 16:51:00,72.19,72.285,72.19,72.245,236200000.0
2009-05-01 16:52:00,72.245,72.29,72.22,72.265,245000000.0
2009-05-01 16:53:00,72.265,72.295,72.235,72.25,289000000.0
2009-05-01 16:54:00,72.25,72.255,72.225,72.225,138000000.0
2009-05-01 16:55:00,72.235,72.28,72.235,72.275,89600000.0
2009-05-01 16:56:00,72.265,72.3,72.26,72.26,134400000.0
2009-05-01 16:57:00,72.265,72.295,72.255,72.27,93400000.0
2009-05-01 16:58:00,72.26,72.26,72.23,72.235,212000000.0
2009-05-01 16:59:00,72.235,72.245,72.175,72.19,264999999.0
2009-05-01 17:00:00,72.195,72.22,72.155,72.155,186600000.0
2009-05-01 17:01:00,72.155,72.195,72.155,72.19,204400000.0
2009-05-01 17:02:00,72.19,72.22,72.16,72.19,349600000.0
2009-05-01 17:03:00,72.19,72.26,72.155,72.26,179400000.0
2009-05-01 17:04:00,72.255,72.27,72.195,72.215,167600000.0
2009-05-01 17:05:00,72.21,72.23,72.195,72.205,137800000.0
2009-05-01 17:06:00,72.21,72.27,72.205,72.26,260800000.0
2009-05-01 17:07:00,72.255,72.255,72.22,72.245,146200000.0
2009-05-01 17:08:00,72.25,72.265,72.235,72.26,193200000.0
2009-05-01 17:09:00,72.25,72.255,72.2,72.2,120200000.0
2009-05-01 17:10:00,72.205,72.285,72.195,72.28,232400000.0
2009-05-01 17:11:00,72.28,72.33,72.28,72.325,185400000.0
2009-05-01 17:12:00,72.315,72.385,72.315,72.38,145600000.0
2009-05-01 17:13:00,72.375,72.4,72.355,72.385,237400000.0
2009-05-01 17:14:00,72.38,72.43,72.38,72.42,154800000.0
2009-05-01 17:15:00,72.42,72.435,72.41,72.43,172200000.0
2009-05-01 17:16:00,72.425,72.425,72.38,72.4,212800000.0
2009-05-01 17:17:00,72.405,72.415,72.385,72.395,124400000.0
2009-05-01 17:18:00,72.395,72.42,72.385,72.39,173800000.0
2009-05-01 17:19:00,72.39,72.4,72.37,72.375,106400000.0
2009-05-01 17:20:00,72.37,72.415,72.365,72.405,318200000.0
2009-05-01 17:21:00,72.415,72.44,72.395,72.44,243200000.0
2009-05-01 17:22:00,72.435,72.44,72.425,72.425,136400000.0
2009-05-01 17:23:00,72.425,72.465,72.425,72.46,206000000.0
2009-05-01 17:24:00,72.46,72.535,72.46,72.53,490000000.0
2009-05-01 17:25:00,72.53,72.6,72.525,72.555,294600000.0
2009-05-01 17:26:00,72.555,72.575,72.49,72.495,262800000.0
2009-05-01 17:27:00,72.495,72.545,72.49,72.53,188599999.0
2009-05-01 17:28:00,72.53,72.555,72.515,72.52,152200000.0
2009-05-01 17:29:00,72.52,72.555,72.515,72.55,175000000.0
2009-05-01 17:30:00,72.545,72.57,72.515,72.515,194600000.0
2009-05-01 17:31:00,72.515,72.56,72.515,72.545,176400000.0
2009-05-01 17:32:00,72.545,72.545,72.48,72.48,158400000.0
2009-05-01 17:33:00,72.485,72.49,72.425,72.445,211400000.0
2009-05-01 17:34:00,72.455,72.465,72.445,72.46,160200000.0
2009-05-01 17:35:00,72.475,72.5,72.445,72.48,220600000.0
2009-05-01 17:36:00,72.48,72.495,72.455,72.475,159200000.0
2009-05-01 17:37:00,72.475,72.485,72.455,72.455,103600000.0
2009-05-01 17:38:00,72.455,72.465,72.445,72.46,95000000.0
2009-05-01 17:39:00,72.465,72.5,72.46,72.49,106400000.0
2009-05-01 17:40:00,72.49,72.5,72.46,72.465,111000000.0
2009-05-01 17:41:00,72.465,72.48,72.465,72.47,124600000.0
2009-05-01 17:42:00,72.465,72.48,72.455,72.465,124200000.0
2009-05-01 17:43:00,72.46,72.48,72.45,72.46,138400000.0
2009-05-01 17:44:00,72.455,72.46,72.44,72.445,50600000.0
2009-05-01 17:45:00,72.45,72.47,72.43,72.445,175600000.0
2009-05-01 17:46:00,72.44,72.44,72.405,72.43,82600000.0
2009-05-01 17:47:00,72.425,72.435,72.415,72.415,116600000.0
2009-05-01 17:48:00,72.415,72.43,72.41,72.415,50200000.0
2009-05-01 17:49:00,72.42,72.425,72.4,72.41,99400000.0
2009-05-01 17:50:00,72.425,72.425,72.38,72.38,59400000.0
2009-05-01 17:51:00,72.385,72.385,72.365,72.37,123800000.0
2009-05-01 17:52:00,72.375,72.4,72.36,72.38,108600000.0
2009-05-01 17:53:00,72.37,72.42,72.37,72.4,70800000.0
2009-05-01 17:54:00,72.405,72.41,72.365,72.395,201800000.0
2009-05-01 17:55:00,72.4,72.4,72.355,72.365,95200000.0
2009-05-01 17:56:00,72.365,72.385,72.34,72.34,93400000.0
2009-05-01 17:57:00,72.35,72.39,72.34,72.375,222400000.0
2009-05-01 17:58:00,72.375,72.385,72.315,72.32,90000000.0
2009-05-01 17:59:00,72.325,72.34,72.295,72.31,109600000.0
2009-05-01 18:00:00,72.31,72.365,72.31,72.335,93200000.0
2009-05-01 18:01:00,72.33,72.345,72.325,72.335,48600000.0
2009-05-01 18:02:00,72.335,72.345,72.31,72.315,86600000.0
2009-05-01 18:03:00,72.315,72.325,72.305,72.305,36000000.0
2009-05-01 18:04:00,72.315,72.32,72.29,72.305,70200000.0
2009-05-01 18:05:00,72.32,72.34,72.315,72.34,88800000.0
2009-05-01 18:06:00,72.345,72.375,72.345,72.37,59600000.0
2009-05-01 18:07:00,72.37,72.385,72.365,72.375,36000000.0
2009-05-01 18:08:00,72.38,72.385,72.375,72.385,12600000.0
2009-05-01 18:09:00,72.37,72.385,72.35,72.385,60600000.0
2009-05-01 18:10:00,72.385,72.405,72.375,72.395,170400000.0
2009-05-01 18:11:00,72.4,72.405,72.37,72.39,118000000.0
2009-05-01 18:12:00,72.395,72.41,72.39,72.405,87000000.0
2009-05-01 18:13:00,72.395,72.44,72.395,72.425,55800000.0
2009-05-01 18:14:00,72.425,72.46,72.42,72.435,101800000.0
2009-05-01 18:15:00,72.44,72.46,72.425,72.44,144600000.0
2009-05-01 18:16:00,72.46,72.5,72.45,72.5,79000000.0
2009-05-01 18:17:00,72.48,72.5,72.47,72.48,81600000.0
2009-05-01 18:18:00,72.48,72.485,72.47,72.47,37800000.0
2009-05-01 18:19:00,72.47,72.495,72.47,72.485,21600000.0
2009-05-01 18:20:00,72.475,72.485,72.475,72.485,10800000.0
2009-05-01 18:21:00,72.485,72.515,72.485,72.5,45800000.0
2009-05-01 18:22:00,72.5,72.5,72.49,72.495,37800000.0
2009-05-01 18:23:00,72.495,72.5,72.46,72.47,137000000.0
2009-05-01 18:24:00,72.465,72.48,72.44,72.44,79400000.0
2009-05-01 18:25:00,72.45,72.45,72.44,72.45,19800000.0
2009-05-01 18:26:00,72.45,72.46,72.435,72.445,31800000.0
2009-05-01 18:27:00,72.445,72.445,72.425,72.425,17400000.0
2009-05-01 18:28:00,72.42,72.425,72.4,72.4,36000000.0
2009-05-01 18:29:00,72.4,72.42,72.4,72.415,55200000.0
2009-05-01 18:30:00,72.415,72.435,72.395,72.42,67800000.0
2009-05-01 18:31:00,72.425,72.46,72.425,72.46,28200000.0
2009-05-01 18:32:00,72.46,72.46,72.455,72.46,9000000.0
2009-05-01 18:33:00,72.465,72.49,72.465,72.485,48600000.0
2009-05-01 18:34:00,72.48,72.48,72.465,72.48,44000000.0
2009-05-01 18:35:00,72.48,72.485,72.465,72.465,35400000.0
2009-05-01 18:36:00,72.47,72.47,72.415,72.425,52600000.0
2009-05-01 18:37:00,72.425,72.425,72.415,72.425,14400000.0
2009-05-01 18:38:00,72.425,72.485,72.425,72.48,62600000.0
2009-05-01 18:39:00,72.49,72.52,72.465,72.515,92800000.0
2009-05-01 18:40:00,72.525,72.54,72.495,72.515,125600000.0
2009-05-01 18:41:00,72.515,72.52,72.48,72.48,82800000.0
2009-05-01 18:42:00,72.485,72.5,72.475,72.495,41000000.0
2009-05-01 18:43:00,72.5,72.51,72.495,72.505,34200000.0
2009-05-01 18:44:00,72.505,72.505,72.49,72.49,45800000.0
2009-05-01 18:45:00,72.49,72.49,72.47,72.485,31800000.0
2009-05-01 18:46:00,72.49,72.49,72.475,72.48,28400000.0
2009-05-01 18:47:00,72.475,72.48,72.475,72.48,9600000.0
2009-05-01 18:48:00,72.475,72.48,72.465,72.465,12600000.0
2009-05-01 18:49:00,72.47,72.485,72.47,72.485,31800000.0
2009-05-01 18:50:00,72.485,72.495,72.47,72.48,51000000.0
2009-05-01 18:51:00,72.48,72.505,72.475,72.505,63600000.0
2009-05-01 18:52:00,72.495,72.495,72.405,72.41,95800000.0
2009-05-01 18:53:00,72.42,72.43,72.4,72.43,81200000.0
2009-05-01 18:54:00,72.45,72.45,72.42,72.42,30000000.0
2009-05-01 18:55:00,72.425,72.44,72.42,72.42,21600000.0
2009-05-01 18:56:00,72.415,72.455,72.415,72.435,69400000.0
2009-05-01 18:57:00,72.42,72.42,72.38,72.39,67000000.0
2009-05-01 18:58:00,72.41,72.43,72.4,72.42,28800000.0
2009-05-01 18:59:00,72.43,72.45,72.37,72.38,107200000.0
2009-05-01 19:00:00,72.38,72.475,72.38,72.455,117400000.0
2009-05-01 19:01:00,72.455,72.49,72.455,72.48,35400000.0
2009-05-01 19:02:00,72.48,72.495,72.465,72.495,50600000.0
2009-05-01 19:03:00,72.49,72.495,72.445,72.445,36400000.0
2009-05-01 19:04:00,72.45,72.48,72.445,72.47,53000000.0
2009-05-01 19:05:00,72.47,72.47,72.415,72.42,96200000.0
2009-05-01 19:06:00,72.42,72.45,72.42,72.43,78800000.0
2009-05-01 19:07:00,72.43,72.44,72.425,72.425,25200000.0
2009-05-01 19:08:00,72.43,72.44,72.42,72.44,14400000.0
2009-05-01 19:09:00,72.43,72.475,72.43,72.465,74400000.0
2009-05-01 19:10:00,72.47,72.48,72.46,72.48,18000000.0
2009-05-01 19:11:00,72.465,72.49,72.465,72.48,46000000.0
2009-05-01 19:12:00,72.485,72.485,72.485,72.485,1800000.0
2009-05-01 19:13:00,72.49,72.505,72.485,72.505,83400000.0
2009-05-01 19:14:00,72.49,72.495,72.485,72.485,17400000.0
2009-05-01 19:15:00,72.49,72.52,72.49,72.515,48000000.0
2009-05-01 19:16:00,72.515,72.515,72.5,72.505,20800000.0
2009-05-01 19:17:00,72.505,72.52,72.505,72.52,21000000.0
2009-05-01 19:18:00,72.51,72.52,72.505,72.515,42000000.0
2009-05-01 19:19:00,72.525,72.565,72.515,72.545,126400000.0
2009-05-01 19:20:00,72.555,72.555,72.545,72.545,27000000.0
2009-05-01 19:21:00,72.56,72.58,72.55,72.565,83200000.0
2009-05-01 19:22:00,72.57,72.57,72.56,72.56,18600000.0
2009-05-01 19:23:00,72.565,72.565,72.54,72.555,38200000.0
2009-05-01 19:24:00,72.555,72.61,72.55,72.595,74400000.0
2009-05-01 19:25:00,72.605,72.64,72.605,72.635,135400000.0
2009-05-01 19:26:00,72.64,72.665,72.63,72.66,144600000.0
2009-05-01 19:27:00,72.665,72.665,72.63,72.635,76200000.0
2009-05-01 19:28:00,72.635,72.635,72.63,72.63,37800000.0
2009-05-01 19:29:00,72.62,72.645,72.61,72.63,99600000.0
2009-05-01 19:30:00,72.64,72.64,72.605,72.62,53400000.0
2009-05-01 19:31:00,72.62,72.645,72.62,72.64,46200000.0
2009-05-01 19:32:00,72.65,72.65,72.645,72.645,12600000.0
2009-05-01 19:33:00,72.645,72.67,72.64,72.67,50400000.0
2009-05-01 19:34:00,72.665,72.67,72.63,72.645,69000000.0
2009-05-01 19:35:00,72.65,72.65,72.63,72.635,38400000.0
2009-05-01 19:36:00,72.65,72.65,72.625,72.625,21600000.0
2009-05-01 19:37:00,72.625,72.625,72.62,72.625,9000000.0
2009-05-01 19:38:00,72.62,72.65,72.605,72.635,91600000.0
2009-05-01 19:39:00,72.64,72.695,72.64,72.685,96000000.0
2009-05-01 19:40:00,72.685,72.7,72.67,72.68,118400000.0
2009-05-01 19:41:00,72.685,72.735,72.68,72.73,107000000.0
2009-05-01 19:42:00,72.735,72.74,72.72,72.72,115800000.0
2009-05-01 19:43:00,72.71,72.73,72.705,72.705,72600000.0
2009-05-01 19:44:00,72.71,72.755,72.705,72.74,132400000.0
2009-05-01 19:45:00,72.735,72.74,72.72,72.72,52200000.0
2009-05-01 19:46:00,72.73,72.745,72.73,72.745,50400000.0
2009-05-01 19:47:00,72.74,72.78,72.73,72.775,109600000.0
2009-05-01 19:48:00,72.75,72.775,72.715,72.76,112400000.0
2009-05-01 19:49:00,72.765,72.79,72.765,72.775,71400000.0
2009-05-01 19:50:00,72.775,72.775,72.705,72.715,121000000.0
2009-05-01 19:51:00,72.72,72.725,72.715,72.715,16200000.0
2009-05-01 19:52:00,72.7,72.7,72.67,72.67,56600000.0
2009-05-01 19:53:00,72.675,72.68,72.655,72.655,39000000.0
2009-05-01 19:54:00,72.655,72.665,72.655,72.665,37000000.0
2009-05-01 19:55:00,72.665,72.665,72.635,72.635,60000000.0
2009-05-01 19:56:00,72.635,72.66,72.635,72.66,63000000.0
2009-05-01 19:57:00,72.635,72.662,72.595,72.63,424800000.0
2009-05-01 19:58:00,72.67,72.68,72.665,72.68,19800000.0
2009-05-01 19:59:00,72.675,72.68,72.67,72.67,10800000.0
2009-05-01 20:00:00,72.665,72.695,72.645,72.65,79600000.0
2009-05-01 20:01:00,72.65,72.66,72.65,72.65,14400000.0
2009-05-01 20:02:00,72.65,72.675,72.645,72.665,46800000.0
2009-05-01 20:03:00,72.655,72.675,72.655,72.675,29200000.0
2009-05-01 20:04:00,72.67,72.675,72.67,72.67,7200000.0
2009-05-01 20:05:00,72.675,72.7,72.675,72.695,40200000.0
2009-05-01 20:06:00,72.69,72.715,72.685,72.715,28800000.0
2009-05-01 20:07:00,72.705,72.72,72.705,72.715,27000000.0
2009-05-01 20:08:00,72.715,72.725,72.705,72.72,46800000.0
2009-05-01 20:09:00,72.73,72.73,72.715,72.72,31800000.0
2009-05-01 20:10:00,72.725,72.745,72.725,72.73,28800000.0
2009-05-01 20:11:00,72.735,72.765,72.725,72.755,57400000.0
2009-05-01 20:12:00,72.755,72.77,72.73,72.73,43200000.0
2009-05-01 20:13:00,72.735,72.75,72.7,72.71,85800000.0
2009-05-01 20:14:00,72.71,72.715,72.68,72.685,37800000.0
2009-05-01 20:15:00,72.675,72.695,72.675,72.685,18000000.0
2009-05-01 20:16:00,72.69,72.7,72.685,72.69,45000000.0
2009-05-01 20:17:00,72.69,72.705,72.69,72.69,44400000.0
2009-05-01 20:18:00,72.685,72.685,72.64,72.645,31600000.0
2009-05-01 20:19:00,72.64,72.67,72.62,72.64,64800000.0
2009-05-01 20:20:00,72.645,72.675,72.64,72.67,59800000.0
2009-05-01 20:21:00,72.665,72.67,72.65,72.665,49800000.0
2009-05-01 20:22:00,72.675,72.675,72.66,72.66,18000000.0
2009-05-01 20:23:00,72.66,72.665,72.635,72.665,54000000.0
2009-05-01 20:24:00,72.665,72.695,72.65,72.69,139600000.0
2009-05-01 20:25:00,72.695,72.7,72.68,72.695,73200000.0
2009-05-01 20:26:00,72.69,72.745,72.69,72.74,50400000.0
2009-05-01 20:27:00,72.74,72.755,72.725,72.74,64800000.0
2009-05-01 20:28:00,72.745,72.755,72.725,72.73,37800000.0
2009-05-01 20:29:00,72.72,72.74,72.715,72.715,62400000.0
2009-05-01 20:30:00,72.715,72.715,72.69,72.7,60600000.0
2009-05-01 20:31:00,72.715,72.715,72.695,72.695,19800000.0
2009-05-01 20:32:00,72.695,72.715,72.665,72.705,62400000.0
2009-05-01 20:33:00,72.695,72.7,72.67,72.67,78600000.0
2009-05-01 20:34:00,72.67,72.68,72.66,72.665,40400000.0
2009-05-01 20:35:00,72.66,72.685,72.65,72.665,67800000.0
2009-05-01 20:36:00,72.65,72.65,72.63,72.64,38400000.0
2009-05-01 20:37:00,72.63,72.63,72.595,72.595,53000000.0
2009-05-01 20:38:00,72.61,72.61,72.595,72.595,12600000.0
2009-05-01 20:39:00,72.605,72.635,72.6,72.625,48600000.0
2009-05-01 20:40:00,72.635,72.645,72.605,72.605,41400000.0
2009-05-01 20:41:00,72.605,72.605,72.56,72.565,36800000.0
2009-05-01 20:42:00,72.575,72.575,72.55,72.56,46800000.0
2009-05-01 20:43:00,72.565,72.585,72.56,72.565,33600000.0
2009-05-01 20:44:00,72.565,72.575,72.535,72.555,90200000.0
2009-05-01 20:45:00,72.555,72.56,72.53,72.545,46400000.0
2009-05-01 20:46:00,72.545,72.585,72.525,72.545,73600000.0
2009-05-01 20:47:00,72.545,72.565,72.52,72.52,58200000.0
2009-05-01 20:48:00,72.53,72.535,72.5,72.5,22600000.0
2009-05-01 20:49:00,72.505,72.505,72.485,72.49,52200000.0
2009-05-01 20:50:00,72.485,72.505,72.485,72.495,36000000.0
2009-05-01 20:51:00,72.485,72.485,72.475,72.475,32400000.0
2009-05-01 20:52:00,72.48,72.485,72.47,72.485,16200000.0
2009-05-01 20:53:00,72.485,72.525,72.475,72.52,61200000.0
2009-05-01 20:54:00,72.515,72.525,72.515,72.52,24600000.0
2009-05-01 20:55:00,72.52,72.535,72.515,72.52,38400000.0
2009-05-01 20:56:00,72.52,72.57,72.495,72.5,142600000.0
2009-05-01 20:57:00,72.5,72.5,72.465,72.48,50400000.0
2009-05-01 20:58:00,72.48,72.535,72.48,72.515,67000000.0
2009-05-01 20:59:00,72.515,72.56,72.505,72.56,79200000.0
2009-05-01 21:00:00,72.56,72.58,72.555,72.555,56600000.0
2009-05-01 21:01:00,72.555,72.57,72.555,72.555,33000000.0
2009-05-01 21:02:00,72.555,72.555,72.53,72.545,57400000.0
2009-05-01 21:03:00,72.535,72.555,72.53,72.535,23600000.0
2009-05-01 21:04:00,72.525,72.525,72.525,72.525,24200000.0
2009-05-01 21:05:00,72.525,72.535,72.525,72.525,35200000.0
2009-05-01 21:06:00,72.525,72.535,72.47,72.475,125800000.0
2009-05-01 21:07:00,72.475,72.475,72.43,72.445,59000000.0
2009-05-01 21:08:00,72.435,72.48,72.435,72.47,134200000.0
2009-05-01 21:09:00,72.465,72.465,72.44,72.445,35400000.0
2009-05-01 21:10:00,72.445,72.445,72.405,72.41,69000000.0
2009-05-01 21:11:00,72.41,72.425,72.39,72.425,54000000.0
2009-05-01 21:12:00,72.415,72.46,72.415,72.45,107600000.0
2009-05-01 21:13:00,72.455,72.46,72.44,72.46,16200000.0
2009-05-01 21:14:00,72.46,72.48,72.44,72.455,81400000.0
2009-05-01 21:15:00,72.455,72.46,72.41,72.41,96400000.0
2009-05-01 21:16:00,72.415,72.46,72.4,72.43,100000000.0
2009-05-01 21:17:00,72.44,72.46,72.425,72.46,47600000.0
2009-05-01 21:18:00,72.46,72.49,72.445,72.49,62800000.0
2009-05-01 21:19:00,72.495,72.495,72.48,72.48,23400000.0
2009-05-01 21:20:00,72.48,72.48,72.43,72.43,81000000.0
2009-05-01 21:21:00,72.43,72.455,72.425,72.44,26400000.0
2009-05-01 21:22:00,72.435,72.455,72.435,72.455,25200000.0
2009-05-01 21:23:00,72.45,72.48,72.45,72.465,54000000.0
2009-05-01 21:24:00,72.465,72.495,72.425,72.425,83600000.0
2009-05-01 21:25:00,72.425,72.43,72.395,72.395,43600000.0
2009-05-01 21:26:00,72.4,72.435,72.4,72.425,26000000.0
2009-05-01 21:27:00,72.425,72.425,72.36,72.375,89800000.0
2009-05-01 21:28:00,72.375,72.405,72.37,72.39,112600000.0
2009-05-01 21:29:00,72.39,72.405,72.38,72.405,93200000.0
2009-05-01 21:30:00,72.41,72.41,72.375,72.375,45600000.0
2009-05-01 21:31:00,72.375,72.375,72.35,72.37,84800000.0
2009-05-01 21:32:00,72.36,72.385,72.36,72.37,19000000.0
2009-05-01 21:33:00,72.365,72.375,72.36,72.36,37200000.0
2009-05-01 21:34:00,72.365,72.375,72.36,72.37,46800000.0
2009-05-01 21:35:00,72.365,72.415,72.365,72.41,72000000.0
2009-05-01 21:36:00,72.415,72.47,72.405,72.47,92400000.0
2009-05-01 21:37:00,72.46,72.465,72.45,72.45,41200000.0
2009-05-01 21:38:00,72.445,72.445,72.415,72.415,41000000.0
2009-05-01 21:39:00,72.41,72.415,72.385,72.405,37400000.0
2009-05-01 21:40:00,72.4,72.445,72.4,72.41,100600000.0
2009-05-01 21:41:00,72.41,72.46,72.41,72.46,127800000.0
2009-05-01 21:42:00,72.455,72.485,72.435,72.455,126000000.0
2009-05-01 21:43:00,72.455,72.5,72.455,72.455,149200000.0
2009-05-01 21:44:00,72.455,72.46,72.45,72.46,119800000.0
2009-05-01 21:45:00,72.46,72.465,72.4,72.4,185000000.0
2009-05-01 21:46:00,72.4,72.415,72.375,72.385,125400000.0
2009-05-01 21:47:00,72.385,72.45,72.385,72.445,131200000.0
2009-05-01 21:48:00,72.45,72.45,72.405,72.41,98400000.0
2009-05-01 21:49:00,72.415,72.43,72.405,72.415,88800000.0
2009-05-01 21:50:00,72.415,72.435,72.415,72.415,72000000.0
2009-05-01 21:51:00,72.415,72.42,72.395,72.415,69600000.0
2009-05-01 21:52:00,72.42,72.425,72.41,72.415,28400000.0
2009-05-01 21:53:00,72.42,72.42,72.4,72.4,30600000.0
2009-05-01 21:54:00,72.4,72.415,72.4,72.4,34000000.0
2009-05-01 21:55:00,72.4,72.405,72.365,72.365,73400000.0
2009-05-01 21:56:00,72.365,72.365,72.36,72.36,3600000.0
2009-05-01 21:57:00,72.36,72.44,72.35,72.415,150400000.0
2009-05-01 21:58:00,72.41,72.435,72.4,72.435,44800000.0
2009-05-01 21:59:00,72.44,72.46,72.44,72.445,138600000.0
2009-05-01 22:00:00,72.46,72.475,72.445,72.45,92800000.0
2009-05-01 22:01:00,72.45,72.46,72.45,72.46,35600000.0
2009-05-01 22:02:00,72.465,72.475,72.45,72.455,67800000.0
2009-05-01 22:03:00,72.455,72.49,72.41,72.49,298800000.0
2009-05-01 22:04:00,72.49,72.535,72.49,72.52,127400000.0
2009-05-01 22:05:00,72.525,72.535,72.515,72.535,47600000.0
2009-05-01 22:06:00,72.54,72.585,72.54,72.585,42200000.0
2009-05-01 22:07:00,72.575,72.575,72.545,72.57,53000000.0
2009-05-01 22:08:00,72.575,72.575,72.575,72.575,10800000.0
2009-05-01 22:09:00,72.575,72.575,72.575,72.575,3600000.0
2009-05-01 22:10:00,72.575,72.575,72.53,72.53,20200000.0
2009-05-01 22:11:00,72.53,72.53,72.52,72.525,14400000.0
2009-05-01 22:12:00,72.51,72.515,72.51,72.51,20000000.0
2009-05-01 22:13:00,72.515,72.52,72.51,72.515,28200000.0
2009-05-01 22:14:00,72.525,72.525,72.505,72.51,37000000.0
2009-05-01 22:15:00,72.495,72.5,72.495,72.495,21200000.0
2009-05-01 22:16:00,72.495,72.495,72.495,72.495,3000000.0
2009-05-01 22:17:00,72.5,72.53,72.5,72.515,19400000.0
2009-05-01 22:18:00,72.51,72.515,72.51,72.51,13800000.0
2009-05-01 22:19:00,72.503,72.508,72.484,72.495,125600000.0
2009-05-01 22:20:00,72.51,72.51,72.5,72.5,6600000.0
2009-05-01 22:21:00,72.5,72.5,72.49,72.49,13600000.0
2009-05-01 22:22:00,72.49,72.52,72.49,72.52,24000000.0
2009-05-01 22:23:00,72.5,72.5,72.495,72.5,8200000.0
2009-05-01 22:24:00,72.5,72.51,72.5,72.51,7600000.0
2009-05-01 22:25:00,72.51,72.51,72.485,72.485,34400000.0
2009-05-01 22:26:00,72.485,72.495,72.485,72.485,46200000.0
2009-05-01 22:27:00,72.485,72.52,72.485,72.505,18600000.0
2009-05-01 22:28:00,72.51,72.51,72.505,72.51,7200000.0
2009-05-01 22:29:00,72.505,72.525,72.505,72.525,23800000.0
2009-05-01 22:30:00,72.52,72.52,72.49,72.52,88800000.0
2009-05-01 22:31:00,72.525,72.53,72.51,72.525,46400000.0
2009-05-01 22:32:00,72.54,72.54,72.535,72.535,8200000.0
2009-05-01 22:33:00,72.525,72.54,72.525,72.54,19800000.0
2009-05-01 22:34:00,72.54,72.54,72.53,72.53,4800000.0
2009-05-01 22:35:00,72.53,72.55,72.53,72.55,56000000.0
2009-05-01 22:36:00,72.555,72.555,72.54,72.555,8400000.0
2009-05-01 22:37:00,72.54,72.62,72.54,72.6,68200000.0
2009-05-01 22:38:00,72.6,72.67,72.6,72.605,82200000.0
2009-05-01 22:39:00,72.615,72.615,72.565,72.565,30600000.0
2009-05-01 22:40:00,72.565,72.57,72.545,72.55,13200000.0
2009-05-01 22:41:00,72.545,72.595,72.535,72.55,65400000.0
2009-05-01 22:42:00,72.545,72.605,72.54,72.56,155800000.0
2009-05-01 22:43:00,72.56,72.57,72.545,72.565,88800000.0
2009-05-01 22:44:00,72.575,72.605,72.565,72.565,60200000.0
2009-05-01 22:45:00,72.565,72.565,72.53,72.555,185800000.0
2009-05-01 22:46:00,72.575,72.59,72.54,72.55,92000000.0
2009-05-01 22:47:00,72.55,72.565,72.44,72.455,168400000.0
2009-05-01 22:48:00,72.46,72.47,72.45,72.45,61000000.0
2009-05-01 22:49:00,72.455,72.48,72.44,72.44,104800000.0
2009-05-01 22:50:00,72.44,72.465,72.44,72.465,42600000.0
2009-05-01 22:51:00,72.46,72.475,72.44,72.45,106800000.0
2009-05-01 22:52:00,72.45,72.465,72.425,72.425,105600000.0
2009-05-01 22:53:00,72.425,72.425,72.405,72.405,62200000.0
2009-05-01 22:54:00,72.41,72.415,72.41,72.415,48600000.0
2009-05-01 22:55:00,72.415,72.425,72.355,72.36,80800000.0
2009-05-01 22:56:00,72.37,72.375,72.355,72.375,31200000.0
2009-05-01 22:57:00,72.385,72.39,72.36,72.36,66000000.0
2009-05-01 22:58:00,72.36,72.375,72.275,72.275,79600000.0
2009-05-01 22:59:00,72.31,72.37,72.31,72.355,101200000.0
2009-05-03 23:00:00,72.578,72.598,72.435,72.597,356400000.0
2009-05-03 23:01:00,72.492,72.612,72.437,72.589,449800000.0
2009-05-03 23:02:00,72.593,72.619,72.435,72.548,153000000.0
2009-05-03 23:03:00,72.526,72.625,72.526,72.577,345400000.0
2009-05-03 23:04:00,72.574,72.585,72.539,72.585,154000000.0
2009-05-03 23:05:00,72.58,72.636,72.554,72.636,184400000.0
2009-05-03 23:06:00,72.631,72.659,72.54,72.659,217800000.0
2009-05-03 23:07:00,72.671,72.682,72.654,72.669,83000000.0
2009-05-03 23:08:00,72.661,72.714,72.661,72.688,306199999.0
2009-05-03 23:09:00,72.701,72.789,72.678,72.783,174800000.0
2009-05-03 23:10:00,72.802,72.809,72.782,72.797,242200000.0
2009-05-03 23:11:00,72.753,72.777,72.589,72.752,329200000.0
2009-05-03 23:12:00,72.762,72.79,72.746,72.781,165800000.0
2009-05-03 23:13:00,72.796,72.796,72.735,72.775,163600000.0
2009-05-03 23:14:00,72.768,72.796,72.748,72.79,445200000.0
2009-05-03 23:15:00,72.79,72.793,72.781,72.781,367200000.0
2009-05-03 23:16:00,72.804,72.804,72.748,72.775,261000000.0
2009-05-03 23:17:00,72.773,72.779,72.74,72.761,210400000.0
2009-05-03 23:18:00,72.767,72.774,72.745,72.768,455400000.0
2009-05-03 23:19:00,72.77,72.781,72.741,72.744,335000000.0
2009-05-03 23:20:00,72.743,72.77,72.743,72.75,293800000.0
2009-05-03 23:21:00,72.767,72.767,72.738,72.746,433600000.0
2009-05-03 23:22:00,72.754,72.772,72.754,72.759,483800000.0
2009-05-03 23:23:00,72.761,72.761,72.68,72.711,259900000.0
2009-05-03 23:24:00,72.707,72.728,72.674,72.728,366600000.0
2009-05-03 23:25:00,72.723,72.723,72.684,72.684,140200000.0
2009-05-03 23:26:00,72.711,72.719,72.704,72.712,276399999.0
2009-05-03 23:27:00,72.71,72.714,72.696,72.698,299800000.0
2009-05-03 23:28:00,72.702,72.726,72.7,72.708,516400000.0
2009-05-03 23:29:00,72.708,72.711,72.649,72.711,278600000.0
2009-05-03 23:30:00,72.7,72.722,72.7,72.712,316400000.0
2009-05-03 23:31:00,72.714,72.731,72.703,72.704,235800000.0
2009-05-03 23:32:00,72.718,72.725,72.709,72.71,342800000.0
2009-05-03 23:33:00,72.73,72.73,72.722,72.725,379000000.0
2009-05-03 23:34:00,72.7,72.721,72.7,72.721,380200000.0
2009-05-03 23:35:00,72.729,72.742,72.728,72.728,84600000.0
2009-05-03 23:36:00,72.712,72.758,72.712,72.758,179800000.0
2009-05-03 23:37:00,72.752,72.767,72.752,72.753,210600000.0
2009-05-03 23:38:00,72.741,72.763,72.741,72.758,53600000.0
2009-05-03 23:39:00,72.751,72.766,72.716,72.766,118800000.0
2009-05-03 23:40:00,72.75,72.77,72.728,72.764,313200000.0
2009-05-03 23:41:00,72.763,72.768,72.755,72.763,171600000.0
2009-05-03 23:42:00,72.745,72.756,72.722,72.749,204400000.0
2009-05-03 23:43:00,72.757,72.765,72.755,72.757,306800000.0
2009-05-03 23:44:00,72.739,72.745,72.723,72.742,239800000.0
2009-05-03 23:45:00,72.723,72.899,72.719,72.868,66200000.0
2009-05-03 23:46:00,72.857,72.857,72.703,72.833,70800000.0
2009-05-03 23:47:00,72.828,72.828,72.703,72.748,167600000.0
2009-05-03 23:48:00,72.76,72.786,72.734,72.774,510400000.0
2009-05-03 23:49:00,72.761,72.761,72.673,72.697,113000000.0
2009-05-03 23:50:00,72.666,72.72,72.666,72.711,206400000.0
2009-05-03 23:51:00,72.712,72.729,72.693,72.729,281300000.0
2009-05-03 23:52:00,72.691,72.703,72.663,72.692,159200000.0
2009-05-03 23:53:00,72.681,72.696,72.644,72.691,277800000.0
2009-05-03 23:54:00,72.657,72.699,72.603,72.635,232600000.0
2009-05-03 23:55:00,72.658,72.691,72.642,72.647,429800000.0
2009-05-03 23:56:00,72.668,72.729,72.641,72.691,271800000.0
2009-05-03 23:57:00,72.689,72.729,72.655,72.69,329200000.0
2009-05-03 23:58:00,72.69,72.696,72.674,72.679,168800000.0
2009-05-03 23:59:00,72.703,72.724,72.679,72.679,264000000.0
2009-05-04 00:00:00,72.675,72.71,72.553,72.69,191000000.0
2009-05-04 00:01:00,72.699,72.73,72.654,72.73,141800000.0
2009-05-04 00:02:00,72.72,72.795,72.675,72.678,210200000.0
2009-05-04 00:03:00,72.674,72.766,72.674,72.766,137400000.0
2009-05-04 00:04:00,72.754,72.78,72.733,72.777,157200000.0
2009-05-04 00:05:00,72.77,72.8,72.712,72.712,348200000.0
2009-05-04 00:06:00,72.729,72.75,72.598,72.716,176200000.0
2009-05-04 00:07:00,72.726,72.735,72.667,72.717,89600000.0
2009-05-04 00:08:00,72.692,72.743,72.692,72.735,160200000.0
2009-05-04 00:09:00,72.73,72.747,72.693,72.722,184800000.0
2009-05-04 00:10:00,72.722,72.771,72.682,72.771,182200000.0
2009-05-04 00:11:00,72.781,72.794,72.732,72.767,170600000.0
2009-05-04 00:12:00,72.777,72.777,72.727,72.769,209000000.0
2009-05-04 00:13:00,72.782,72.782,72.74,72.772,221200000.0
2009-05-04 00:14:00,72.788,72.807,72.742,72.794,186800000.0
2009-05-04 00:15:00,72.802,72.823,72.761,72.813,193600000.0
2009-05-04 00:16:00,72.801,72.814,72.756,72.782,335800000.0
2009-05-04 00:17:00,72.785,72.785,72.644,72.703,408000000.0
2009-05-04 00:18:00,72.676,72.754,72.658,72.754,429400000.0
2009-05-04 00:19:00,72.76,72.76,72.719,72.751,99600000.0
2009-05-04 00:20:00,72.764,72.77,72.725,72.736,260400000.0
2009-05-04 00:21:00,72.774,72.8,72.752,72.786,82400000.0
2009-05-04 00:22:00,72.804,72.815,72.764,72.802,219200000.0
2009-05-04 00:23:00,72.83,72.851,72.79,72.836,132000000.0
2009-05-04 00:24:00,72.823,72.869,72.819,72.846,374800000.0
2009-05-04 00:25:00,72.88,72.914,72.835,72.914,405200000.0
2009-05-04 00:26:00,72.922,72.972,72.876,72.972,170600000.0
2009-05-04 00:27:00,72.945,72.979,72.913,72.947,66600000.0
2009-05-04 00:28:00,72.93,72.961,72.917,72.961,42000000.0
2009-05-04 00:29:00,72.956,72.962,72.898,72.95,232200000.0
2009-05-04 00:30:00,72.929,72.998,72.92,72.971,249799999.0
2009-05-04 00:31:00,72.944,73.002,72.935,73.002,248200000.0
2009-05-04 00:32:00,73.0,73.013,72.955,72.99,419200000.0
2009-05-04 00:33:00,72.963,73.007,72.955,73.007,300800000.0
2009-05-04 00:34:00,72.996,73.009,72.947,72.972,252800000.0
2009-05-04 00:35:00,72.967,72.984,72.927,72.931,231800000.0
2009-05-04 00:36:00,72.945,72.98,72.915,72.952,269000000.0
2009-05-04 00:37:00,72.982,72.982,72.943,72.943,220200000.0
2009-05-04 00:38:00,72.974,72.986,72.945,72.964,207000000.0
2009-05-04 00:39:00,72.974,72.992,72.939,72.986,230000000.0
2009-05-04 00:40:00,72.974,73.024,72.935,73.024,215400000.0
2009-05-04 00:41:00,73.018,73.024,72.99,73.019,113600000.0
2009-05-04 00:42:00,72.998,73.031,72.974,73.031,188400000.0
2009-05-04 00:43:00,73.008,73.022,72.949,72.995,304400000.0
2009-05-04 00:44:00,72.973,73.025,72.948,72.986,325000000.0
2009-05-04 00:45:00,72.982,72.998,72.966,72.998,276000000.0
2009-05-04 00:46:00,72.997,73.002,72.948,72.951,218400000.0
2009-05-04 00:47:00,73.003,73.011,72.988,72.993,161200000.0
2009-05-04 00:48:00,72.993,73.016,72.975,72.977,228800000.0
2009-05-04 00:49:00,73.012,73.012,72.978,73.005,224400000.0
2009-05-04 00:50:00,72.993,73.01,72.978,72.998,422000000.0
2009-05-04 00:51:00,73.015,73.046,72.992,73.01,350600000.0
2009-05-04 00:52:00,73.016,73.016,72.972,73.014,372800000.0
2009-05-04 00:53:00,73.014,73.016,72.975,73.016,572700000.0
2009-05-04 00:54:00,73.001,73.028,72.994,73.015,277800000.0
2009-05-04 00:55:00,73.0,73.002,72.946,72.959,202600000.0
2009-05-04 00:56:00,72.973,73.012,72.953,72.971,384000000.0
2009-05-04 00:57:00,72.947,72.979,72.943,72.958,170400000.0
2009-05-04 00:58:00,72.963,72.987,72.929,72.929,223000000.0
2009-05-04 00:59:00,72.95,72.955,72.904,72.955,529800000.0
2009-05-04 01:00:00,72.948,72.966,72.927,72.943,300800000.0
2009-05-04 01:01:00,72.94,72.946,72.921,72.925,453800000.0
2009-05-04 01:02:00,72.935,72.947,72.922,72.934,492199999.0
2009-05-04 01:03:00,72.929,72.936,72.911,72.931,294000000.0
2009-05-04 01:04:00,72.911,72.946,72.911,72.922,423000000.0
2009-05-04 01:05:00,72.935,72.953,72.905,72.953,523200000.0
2009-05-04 01:06:00,72.934,72.949,72.914,72.949,292200000.0
2009-05-04 01:07:00,72.948,72.958,72.916,72.941,149200000.0
2009-05-04 01:08:00,72.942,72.947,72.927,72.947,161400000.0
2009-05-04 01:09:00,72.963,72.963,72.937,72.946,90400000.0
2009-05-04 01:10:00,72.951,72.969,72.934,72.953,101800000.0
2009-05-04 01:11:00,72.968,72.968,72.927,72.947,107800000.0
2009-05-04 01:12:00,72.96,72.965,72.932,72.953,150000000.0
2009-05-04 01:13:00,72.958,72.96,72.943,72.96,323400000.0
2009-05-04 01:14:00,72.949,72.97,72.949,72.968,336200000.0
2009-05-04 01:15:00,72.967,72.967,72.926,72.956,165400000.0
2009-05-04 01:16:00,72.959,72.971,72.93,72.968,178000000.0
2009-05-04 01:17:00,72.965,72.978,72.961,72.961,108800000.0
2009-05-04 01:18:00,72.957,72.963,72.944,72.957,176800000.0
2009-05-04 01:19:00,72.96,72.969,72.947,72.947,469600000.0
2009-05-04 01:20:00,72.959,72.968,72.923,72.948,641000000.0
2009-05-04 01:21:00,72.946,72.955,72.912,72.922,410800000.0
2009-05-04 01:22:00,72.91,72.951,72.899,72.951,533600000.0
2009-05-04 01:23:00,72.935,72.935,72.893,72.903,271600000.0
2009-05-04 01:24:00,72.921,72.924,72.896,72.922,239400000.0
2009-05-04 01:25:00,72.938,72.948,72.906,72.935,492800000.0
2009-05-04 01:26:00,72.954,72.976,72.936,72.945,192200000.0
2009-05-04 01:27:00,72.962,72.968,72.92,72.949,303400000.0
2009-05-04 01:28:00,72.956,72.962,72.913,72.913,244200000.0
2009-05-04 01:29:00,72.94,72.94,72.902,72.918,212399999.0
2009-05-04 01:30:00,72.927,72.943,72.91,72.942,270600000.0
2009-05-04 01:31:00,72.942,72.944,72.902,72.931,300200000.0
2009-05-04 01:32:00,72.923,72.947,72.901,72.914,194400000.0
2009-05-04 01:33:00,72.925,72.928,72.873,72.903,189000000.0
2009-05-04 01:34:00,72.886,72.91,72.87,72.91,351500000.0
2009-05-04 01:35:00,72.908,72.928,72.886,72.904,332000000.0
2009-05-04 01:36:00,72.917,72.935,72.887,72.935,308200000.0
2009-05-04 01:37:00,72.923,72.945,72.905,72.916,346600000.0
2009-05-04 01:38:00,72.931,72.932,72.881,72.925,307800000.0
2009-05-04 01:39:00,72.926,72.933,72.893,72.918,335200000.0
2009-05-04 01:40:00,72.923,72.939,72.887,72.915,338800000.0
2009-05-04 01:41:00,72.923,72.938,72.895,72.91,427400000.0
2009-05-04 01:42:00,72.903,72.916,72.861,72.9,174400000.0
2009-05-04 01:43:00,72.893,72.916,72.89,72.89,288800000.0
2009-05-04 01:44:00,72.899,72.917,72.869,72.893,297900000.0
2009-05-04 01:45:00,72.885,72.91,72.864,72.872,390200000.0
2009-05-04 01:46:00,72.859,72.916,72.859,72.897,317400000.0
2009-05-04 01:47:00,72.894,72.906,72.854,72.878,316200000.0
2009-05-04 01:48:00,72.87,72.894,72.84,72.891,453000000.0
2009-05-04 01:49:00,72.884,72.893,72.84,72.852,261400000.0
2009-05-04 01:50:00,72.874,72.89,72.82,72.845,399600000.0
2009-05-04 01:51:00,72.839,72.839,72.744,72.744,296400000.0
2009-05-04 01:52:00,72.756,72.808,72.749,72.801,386000000.0
2009-05-04 01:53:00,72.802,72.82,72.75,72.776,359600000.0
2009-05-04 01:54:00,72.805,72.85,72.778,72.845,480600000.0
2009-05-04 01:55:00,72.84,72.875,72.814,72.838,326600000.0
2009-05-04 01:56:00,72.85,72.91,72.835,72.908,325400000.0
2009-05-04 01:57:00,72.909,72.94,72.858,72.939,226800000.0
2009-05-04 01:58:00,72.905,72.932,72.88,72.888,63600000.0
2009-05-04 01:59:00,72.9,72.915,72.9,72.903,174800001.0
2009-05-04 02:00:00,72.895,72.9,72.875,72.88,174800001.0
2009-05-04 02:01:00,72.876,72.883,72.823,72.843,174800001.0
2009-05-04 02:02:00,72.848,72.857,72.803,72.803,173800000.0
2009-05-04 02:03:00,72.839,72.839,72.788,72.797,441399999.0
2009-05-04 02:04:00,72.8,72.822,72.769,72.792,795400002.0
2009-05-04 02:05:00,72.803,72.809,72.783,72.79,474400001.0
2009-05-04 02:06:00,72.794,72.798,72.742,72.76,204600000.0
2009-05-04 02:07:00,72.754,72.765,72.739,72.765,58600000.0
2009-05-04 02:08:00,72.762,72.808,72.758,72.797,259600000.0
2009-05-04 02:09:00,72.792,72.806,72.777,72.794,402000000.0
2009-05-04 02:10:00,72.793,72.804,72.784,72.795,286000000.0
2009-05-04 02:11:00,72.807,72.886,72.782,72.84,267800000.0
2009-05-04 02:12:00,72.856,72.882,72.82,72.849,276400001.0
2009-05-04 02:13:00,72.875,72.885,72.87,72.87,36200000.0
2009-05-04 02:14:00,72.865,72.87,72.84,72.85,295200000.0
2009-05-04 02:15:00,72.845,72.85,72.805,72.825,298000000.0
2009-05-04 02:16:00,72.825,72.825,72.815,72.825,94800000.0
2009-05-04 02:17:00,72.825,72.825,72.81,72.81,27400000.0
2009-05-04 02:18:00,72.815,72.83,72.77,72.79,200400000.0
2009-05-04 02:19:00,72.785,72.785,72.775,72.78,106600000.0
2009-05-04 02:20:00,72.79,72.79,72.775,72.78,159800000.0
2009-05-04 02:21:00,72.78,72.785,72.78,72.78,115400000.0
2009-05-04 02:22:00,72.785,72.785,72.775,72.785,74800000.0
2009-05-04 02:23:00,72.795,72.805,72.795,72.8,97400000.0
2009-05-04 02:24:00,72.795,72.8,72.785,72.79,89600000.0
2009-05-04 02:25:00,72.79,72.8,72.775,72.8,148800000.0
2009-05-04 02:26:00,72.785,72.82,72.785,72.81,99400000.0
2009-05-04 02:27:00,72.81,72.84,72.81,72.83,138400000.0
2009-05-04 02:28:00,72.83,72.84,72.82,72.82,132800000.0
2009-05-04 02:29:00,72.81,72.825,72.795,72.8,162000000.0
2009-05-04 02:30:00,72.805,72.805,72.795,72.8,48600000.0
2009-05-04 02:31:00,72.8,72.8,72.79,72.79,98800000.0
2009-05-04 02:32:00,72.79,72.79,72.755,72.76,45600000.0
2009-05-04 02:33:00,72.765,72.77,72.76,72.77,66600000.0
2009-05-04 02:34:00,72.77,72.81,72.77,72.81,153600000.0
2009-05-04 02:35:00,72.81,72.825,72.805,72.825,111200000.0
2009-05-04 02:36:00,72.825,72.855,72.825,72.85,236600000.0
2009-05-04 02:37:00,72.85,72.855,72.815,72.845,236600000.0
2009-05-04 02:38:00,72.845,72.92,72.845,72.9,277600000.0
2009-05-04 02:39:00,72.9,72.925,72.885,72.89,305600000.0
2009-05-04 02:40:00,72.895,72.92,72.895,72.91,280800000.0
2009-05-04 02:41:00,72.91,72.935,72.905,72.91,196600000.0
2009-05-04 02:42:00,72.905,72.925,72.885,72.92,325600000.0
2009-05-04 02:43:00,72.925,72.945,72.92,72.935,193200000.0
2009-05-04 02:44:00,72.94,72.95,72.94,72.95,55200000.0
2009-05-04 02:45:00,72.95,72.995,72.95,72.995,200200000.0
2009-05-04 02:46:00,72.995,73.04,72.995,73.03,267000000.0
2009-05-04 02:47:00,73.03,73.11,73.03,73.075,421400000.0
2009-05-04 02:48:00,73.075,73.115,73.03,73.105,404600000.0
2009-05-04 02:49:00,73.105,73.13,73.07,73.07,355000000.0
2009-05-04 02:50:00,73.07,73.07,73.035,73.06,130400000.0
2009-05-04 02:51:00,73.05,73.06,73.035,73.045,457600000.0
2009-05-04 02:52:00,73.035,73.04,72.975,73.015,261800000.0
2009-05-04 02:53:00,73.015,73.025,73.0,73.0,301000000.0
2009-05-04 02:54:00,73.0,73.0,72.985,72.995,228000000.0
2009-05-04 02:55:00,72.995,73.025,72.995,73.02,250800000.0
2009-05-04 02:56:00,73.025,73.05,73.025,73.05,189400000.0
2009-05-04 02:57:00,73.045,73.095,73.045,73.065,219400000.0
2009-05-04 02:58:00,73.06,73.08,73.045,73.08,297200000.0
2009-05-04 02:59:00,73.08,73.08,73.0,73.005,382000000.0
2009-05-04 03:00:00,73.02,73.06,73.0,73.055,251400000.0
2009-05-04 03:01:00,73.055,73.055,73.015,73.015,87600000.0
2009-05-04 03:02:00,73.02,73.02,73.015,73.02,134600000.0
2009-05-04 03:03:00,73.02,73.025,73.005,73.02,261600000.0
2009-05-04 03:04:00,73.02,73.045,73.015,73.045,241200000.0
2009-05-04 03:05:00,73.035,73.04,73.03,73.035,152800000.0
2009-05-04 03:06:00,73.03,73.05,73.02,73.04,386000000.0
2009-05-04 03:07:00,73.045,73.045,73.025,73.03,251600000.0
2009-05-04 03:08:00,73.03,73.055,73.025,73.045,179000000.0
2009-05-04 03:09:00,73.045,73.045,73.01,73.01,92000000.0
2009-05-04 03:10:00,73.01,73.03,72.995,72.995,131400000.0
2009-05-04 03:11:00,72.995,73.005,72.97,72.975,236200000.0
2009-05-04 03:12:00,72.975,73.025,72.975,73.02,323000000.0
2009-05-04 03:13:00,73.02,73.06,73.02,73.055,312800000.0
2009-05-04 03:14:00,73.06,73.065,73.05,73.055,168800000.0
2009-05-04 03:15:00,73.055,73.06,73.045,73.06,98600000.0
2009-05-04 03:16:00,73.06,73.075,73.05,73.055,174800000.0
2009-05-04 03:17:00,73.055,73.07,73.05,73.05,162800000.0
2009-05-04 03:18:00,73.045,73.065,73.045,73.065,266000000.0
2009-05-04 03:19:00,73.06,73.075,73.01,73.02,303600000.0
2009-05-04 03:20:00,73.025,73.035,73.025,73.03,202600000.0
2009-05-04 03:21:00,73.03,73.03,73.015,73.015,51200000.0
2009-05-04 03:22:00,73.01,73.015,72.995,73.0,165000000.0
2009-05-04 03:23:00,73.0,73.025,73.0,73.01,171000000.0
2009-05-04 03:24:00,73.02,73.025,73.005,73.025,211800000.0
2009-05-04 03:25:00,73.02,73.03,73.01,73.025,165800000.0
2009-05-04 03:26:00,73.025,73.07,73.025,73.07,207000000.0
2009-05-04 03:27:00,73.075,73.09,73.07,73.09,293200000.0
2009-05-04 03:28:00,73.09,73.12,73.09,73.11,128200000.0
2009-05-04 03:29:00,73.115,73.125,73.095,73.095,354800000.0
2009-05-04 03:30:00,73.095,73.095,72.995,72.995,303600000.0
2009-05-04 03:31:00,73.0,73.0,72.975,72.985,147200000.0
2009-05-04 03:32:00,72.99,73.0,72.97,72.99,349800000.0
2009-05-04 03:33:00,72.985,73.005,72.975,72.995,170400000.0
2009-05-04 03:34:00,72.995,73.01,72.995,72.995,109800000.0
2009-05-04 03:35:00,73.0,73.035,73.0,73.035,89800000.0
2009-05-04 03:36:00,73.04,73.055,73.02,73.02,339200000.0
2009-05-04 03:37:00,73.02,73.03,73.015,73.03,83600000.0
2009-05-04 03:38:00,73.03,73.07,73.03,73.06,305800000.0
2009-05-04 03:39:00,73.06,73.075,73.055,73.065,200000000.0
2009-05-04 03:40:00,73.065,73.08,73.065,73.08,208000000.0
2009-05-04 03:41:00,73.08,73.085,73.065,73.075,422600000.0
2009-05-04 03:42:00,73.075,73.1,73.07,73.095,353000000.0
2009-05-04 03:43:00,73.095,73.11,73.045,73.05,193400000.0
2009-05-04 03:44:00,73.055,73.055,73.02,73.03,337400000.0
2009-05-04 03:45:00,73.025,73.035,73.01,73.035,267800000.0
2009-05-04 03:46:00,73.035,73.065,73.035,73.065,158600000.0
2009-05-04 03:47:00,73.065,73.065,73.055,73.065,82200000.0
2009-05-04 03:48:00,73.065,73.14,73.065,73.14,342600000.0
2009-05-04 03:49:00,73.14,73.17,73.13,73.17,354400000.0
2009-05-04 03:50:00,73.17,73.185,73.095,73.095,446800000.0
2009-05-04 03:51:00,73.1,73.13,73.085,73.13,243200000.0
2009-05-04 03:52:00,73.125,73.16,73.125,73.145,350600000.0
2009-05-04 03:53:00,73.145,73.145,73.13,73.135,257600000.0
2009-05-04 03:54:00,73.14,73.15,73.125,73.135,201400000.0
2009-05-04 03:55:00,73.14,73.155,73.14,73.15,101400000.0
2009-05-04 03:56:00,73.15,73.155,73.145,73.155,180200000.0
2009-05-04 03:57:00,73.15,73.175,73.145,73.175,232200000.0
2009-05-04 03:58:00,73.175,73.2,73.17,73.2,287800000.0
2009-05-04 03:59:00,73.2,73.225,73.16,73.17,366400000.0
2009-05-04 04:00:00,73.17,73.205,73.165,73.205,259800000.0
2009-05-04 04:01:00,73.2,73.205,73.18,73.185,320200000.0
2009-05-04 04:02:00,73.19,73.19,73.175,73.18,259000000.0
2009-05-04 04:03:00,73.18,73.18,73.165,73.165,125800000.0
2009-05-04 04:04:00,73.17,73.175,73.155,73.155,202200000.0
2009-05-04 04:05:00,73.155,73.16,73.14,73.16,410200000.0
2009-05-04 04:06:00,73.155,73.155,73.145,73.145,91000000.0
2009-05-04 04:07:00,73.145,73.155,73.145,73.155,161400000.0
2009-05-04 04:08:00,73.155,73.155,73.15,73.155,182200000.0
2009-05-04 04:09:00,73.16,73.165,73.16,73.165,215000000.0
2009-05-04 04:10:00,73.155,73.185,73.155,73.175,258200000.0
2009-05-04 04:11:00,73.18,73.185,73.175,73.18,107400000.0
2009-05-04 04:12:00,73.185,73.19,73.185,73.19,93800000.0
2009-05-04 04:13:00,73.19,73.205,73.185,73.195,303600000.0
2009-05-04 04:14:00,73.195,73.2,73.19,73.19,127000000.0
2009-05-04 04:15:00,73.19,73.19,73.185,73.19,49000000.0
2009-05-04 04:16:00,73.19,73.2,73.185,73.195,214600000.0
2009-05-04 04:17:00,73.195,73.195,73.18,73.185,317800000.0
2009-05-04 04:18:00,73.18,73.18,73.165,73.17,191000000.0
2009-05-04 04:19:00,73.17,73.17,73.15,73.165,320600000.0
2009-05-04 04:20:00,73.165,73.165,73.155,73.165,152600000.0
2009-05-04 04:21:00,73.17,73.185,73.165,73.18,181200000.0
2009-05-04 04:22:00,73.18,73.18,73.175,73.18,39400000.0
2009-05-04 04:23:00,73.18,73.18,73.13,73.135,461200000.0
2009-05-04 04:24:00,73.135,73.14,73.125,73.135,370400000.0
2009-05-04 04:25:00,73.135,73.135,73.125,73.13,415600000.0
2009-05-04 04:26:00,73.125,73.125,73.115,73.12,290000000.0
2009-05-04 04:27:00,73.125,73.125,73.085,73.105,398400000.0
2009-05-04 04:28:00,73.1,73.12,73.1,73.12,324000000.0
2009-05-04 04:29:00,73.12,73.12,73.1,73.12,201800000.0
2009-05-04 04:30:00,73.115,73.125,73.115,73.12,118600000.0
2009-05-04 04:31:00,73.12,73.13,73.12,73.12,324800000.0
2009-05-04 04:32:00,73.12,73.14,73.12,73.14,83400000.0
2009-05-04 04:33:00,73.145,73.215,73.145,73.205,415400000.0
2009-05-04 04:34:00,73.2,73.2,73.18,73.18,191600000.0
2009-05-04 04:35:00,73.18,73.185,73.175,73.185,152000000.0
2009-05-04 04:36:00,73.185,73.21,73.185,73.195,274400000.0
2009-05-04 04:37:00,73.19,73.23,73.19,73.22,244000000.0
2009-05-04 04:38:00,73.215,73.215,73.2,73.21,213000000.0
2009-05-04 04:39:00,73.21,73.23,73.205,73.205,298200000.0
2009-05-04 04:40:00,73.21,73.21,73.19,73.19,229000000.0
2009-05-04 04:41:00,73.19,73.195,73.155,73.155,311800000.0
2009-05-04 04:42:00,73.155,73.2,73.155,73.19,489800000.0
2009-05-04 04:43:00,73.2,73.21,73.19,73.21,422200000.0
2009-05-04 04:44:00,73.21,73.215,73.21,73.21,138400000.0
2009-05-04 04:45:00,73.205,73.205,73.195,73.2,165600000.0
2009-05-04 04:46:00,73.2,73.2,73.195,73.195,162400000.0
2009-05-04 04:47:00,73.195,73.2,73.195,73.195,153200000.0
2009-05-04 04:48:00,73.2,73.24,73.2,73.24,435800000.0
2009-05-04 04:49:00,73.24,73.245,73.235,73.245,123400000.0
2009-05-04 04:50:00,73.245,73.245,73.23,73.235,99000000.0
2009-05-04 04:51:00,73.235,73.235,73.235,73.235,54200000.0
2009-05-04 04:52:00,73.235,73.235,73.2,73.21,202200000.0
2009-05-04 04:53:00,73.21,73.225,73.18,73.225,266000000.0
2009-05-04 04:54:00,73.23,73.26,73.23,73.255,345800000.0
2009-05-04 04:55:00,73.255,73.255,73.245,73.245,59800000.0
2009-05-04 04:56:00,73.245,73.255,73.245,73.25,86800000.0
2009-05-04 04:57:00,73.25,73.255,73.245,73.255,36800000.0
2009-05-04 04:58:00,73.245,73.3,73.245,73.295,223200000.0
2009-05-04 04:59:00,73.29,73.33,73.285,73.33,337400000.0
2009-05-04 05:00:00,73.335,73.39,73.33,73.35,358200000.0
2009-05-04 05:01:00,73.355,73.355,73.335,73.355,212400000.0
2009-05-04 05:02:00,73.355,73.395,73.345,73.39,297800000.0
2009-05-04 05:03:00,73.4,73.53,73.395,73.495,697600000.0
2009-05-04 05:04:00,73.495,73.55,73.495,73.5,507000001.0
2009-05-04 05:05:00,73.505,73.52,73.49,73.51,298400000.0
2009-05-04 05:06:00,73.51,73.515,73.465,73.475,351000000.0
2009-05-04 05:07:00,73.475,73.48,73.43,73.43,264000000.0
2009-05-04 05:08:00,73.42,73.44,73.41,73.435,249000000.0
2009-05-04 05:09:00,73.435,73.435,73.33,73.355,491800000.0
2009-05-04 05:10:00,73.355,73.355,73.285,73.3,442400000.0
2009-05-04 05:11:00,73.295,73.315,73.295,73.31,174200000.0
2009-05-04 05:12:00,73.31,73.31,73.17,73.18,355800000.0
2009-05-04 05:13:00,73.185,73.2,73.17,73.2,228400000.0
2009-05-04 05:14:00,73.21,73.285,73.21,73.285,414400000.0
2009-05-04 05:15:00,73.275,73.295,73.255,73.26,359000000.0
2009-05-04 05:16:00,73.265,73.265,73.215,73.25,309400000.0
2009-05-04 05:17:00,73.25,73.25,73.225,73.245,435600000.0
2009-05-04 05:18:00,73.245,73.27,73.245,73.26,88000000.0
2009-05-04 05:19:00,73.255,73.26,73.23,73.255,289800000.0
2009-05-04 05:20:00,73.255,73.28,73.255,73.28,146000000.0
2009-05-04 05:21:00,73.28,73.335,73.275,73.335,353200000.0
2009-05-04 05:22:00,73.33,73.375,73.325,73.35,318800000.0
2009-05-04 05:23:00,73.355,73.355,73.31,73.315,151400000.0
2009-05-04 05:24:00,73.31,73.31,73.27,73.27,267200000.0
2009-05-04 05:25:00,73.27,73.28,73.26,73.27,279600000.0
2009-05-04 05:26:00,73.275,73.275,73.26,73.27,148600000.0
2009-05-04 05:27:00,73.27,73.27,73.25,73.25,82000000.0
2009-05-04 05:28:00,73.245,73.25,73.2,73.21,231000000.0
2009-05-04 05:29:00,73.215,73.235,73.2,73.23,448800000.0
2009-05-04 05:30:00,73.23,73.23,73.2,73.215,296200000.0
2009-05-04 05:31:00,73.215,73.32,73.215,73.31,444800000.0
2009-05-04 05:32:00,73.31,73.315,73.23,73.23,408800000.0
2009-05-04 05:33:00,73.23,73.23,73.145,73.15,317000000.0
2009-05-04 05:34:00,73.15,73.165,73.145,73.16,157600000.0
2009-05-04 05:35:00,73.165,73.195,73.16,73.16,468800000.0
2009-05-04 05:36:00,73.16,73.185,73.12,73.14,335600000.0
2009-05-04 05:37:00,73.14,73.18,73.14,73.18,175200000.0
2009-05-04 05:38:00,73.18,73.185,73.16,73.175,232600000.0
2009-05-04 05:39:00,73.175,73.185,73.17,73.17,109600000.0
2009-05-04 05:40:00,73.17,73.19,73.165,73.19,132000000.0
2009-05-04 05:41:00,73.19,73.19,73.16,73.16,169000000.0
2009-05-04 05:42:00,73.16,73.19,73.15,73.19,332400000.0
2009-05-04 05:43:00,73.185,73.185,73.15,73.15,234200000.0
2009-05-04 05:44:00,73.155,73.165,73.1,73.1,349400000.0
2009-05-04 05:45:00,73.095,73.15,73.095,73.15,445000000.0
2009-05-04 05:46:00,73.15,73.155,73.12,73.15,206400000.0
2009-05-04 05:47:00,73.15,73.16,73.13,73.14,293800000.0
2009-05-04 05:48:00,73.14,73.19,73.14,73.17,294800000.0
2009-05-04 05:49:00,73.175,73.2,73.175,73.19,242000000.0
2009-05-04 05:50:00,73.185,73.215,73.175,73.205,334800000.0
2009-05-04 05:51:00,73.185,73.19,73.165,73.185,217000000.0
2009-05-04 05:52:00,73.185,73.2,73.185,73.2,108000000.0
2009-05-04 05:53:00,73.2,73.215,73.195,73.205,367000000.0
2009-05-04 05:54:00,73.195,73.205,73.185,73.19,192400000.0
2009-05-04 05:55:00,73.185,73.195,73.185,73.19,92200000.0
2009-05-04 05:56:00,73.185,73.19,73.18,73.18,78200000.0
2009-05-04 05:57:00,73.17,73.175,73.145,73.15,219000000.0
2009-05-04 05:58:00,73.15,73.15,73.12,73.13,191400000.0
2009-05-04 05:59:00,73.13,73.13,73.07,73.07,312600000.0
2009-05-04 06:00:00,73.07,73.1,73.065,73.075,309600000.0
2009-05-04 06:01:00,73.09,73.095,73.08,73.08,119600000.0
2009-05-04 06:02:00,73.08,73.11,73.07,73.095,365600000.0
2009-05-04 06:03:00,73.1,73.1,73.05,73.055,154000000.0
2009-05-04 06:04:00,73.055,73.08,73.055,73.075,177400000.0
2009-05-04 06:05:00,73.085,73.095,73.08,73.08,132000000.0
2009-05-04 06:06:00,73.085,73.095,73.08,73.09,96400000.0
2009-05-04 06:07:00,73.085,73.09,73.065,73.08,339000000.0
2009-05-04 06:08:00,73.08,73.08,73.06,73.065,172800000.0
2009-05-04 06:09:00,73.06,73.08,73.055,73.08,232200000.0
2009-05-04 06:10:00,73.075,73.08,73.015,73.04,304800000.0
2009-05-04 06:11:00,73.04,73.05,73.035,73.045,155600000.0
2009-05-04 06:12:00,73.055,73.055,73.04,73.045,217200000.0
2009-05-04 06:13:00,73.04,73.04,73.01,73.025,232400000.0
2009-05-04 06:14:00,73.025,73.055,73.025,73.035,401400000.0
2009-05-04 06:15:00,73.04,73.045,73.035,73.04,178800001.0
2009-05-04 06:16:00,73.04,73.04,73.04,73.04,2000000.0
2009-05-04 06:17:00,73.04,73.04,73.035,73.04,44400000.0
2009-05-04 06:18:00,73.04,73.04,73.03,73.04,77800000.0
2009-05-04 06:19:00,73.04,73.075,73.04,73.075,50800000.0
2009-05-04 06:20:00,73.075,73.075,73.06,73.06,190200000.0
2009-05-04 06:21:00,73.06,73.095,73.06,73.085,175800000.0
2009-05-04 06:22:00,73.1,73.1,73.055,73.08,292600000.0
2009-05-04 06:23:00,73.075,73.085,73.075,73.085,102600000.0
2009-05-04 06:24:00,73.075,73.095,73.065,73.075,205200000.0
2009-05-04 06:25:00,73.075,73.075,73.075,73.075,47200000.0
2009-05-04 06:26:00,73.07,73.095,73.07,73.085,163600000.0
2009-05-04 06:27:00,73.085,73.1,73.08,73.095,110800000.0
2009-05-04 06:28:00,73.1,73.11,73.085,73.105,202200000.0
2009-05-04 06:29:00,73.1,73.105,73.095,73.1,118400000.0
2009-05-04 06:30:00,73.095,73.105,73.095,73.105,167400000.0
2009-05-04 06:31:00,73.1,73.105,73.1,73.105,50600000.0
2009-05-04 06:32:00,73.105,73.11,73.105,73.11,50400000.0
2009-05-04 06:33:00,73.11,73.115,73.11,73.115,98000000.0
2009-05-04 06:34:00,73.115,73.12,73.115,73.12,15600000.0
2009-05-04 06:35:00,73.12,73.125,73.11,73.12,63800000.0
2009-05-04 06:36:00,73.12,73.13,73.12,73.13,152200000.0
2009-05-04 06:37:00,73.114,73.123,73.103,73.11,107400000.0
2009-05-04 06:38:00,73.125,73.125,73.125,73.125,16800000.0
2009-05-04 06:39:00,73.13,73.13,73.12,73.12,72000000.0
2009-05-04 06:40:00,73.12,73.14,73.12,73.13,160600000.0
2009-05-04 06:41:00,73.13,73.13,73.12,73.13,69600000.0
2009-05-04 06:42:00,73.13,73.155,73.13,73.155,71200000.0
2009-05-04 06:43:00,73.155,73.16,73.125,73.125,362200000.0
2009-05-04 06:44:00,73.13,73.13,73.125,73.125,30800000.0
2009-05-04 06:45:00,73.125,73.125,73.115,73.12,86000000.0
2009-05-04 06:46:00,73.125,73.14,73.11,73.125,363399999.0
2009-05-04 06:47:00,73.125,73.125,73.1,73.115,301800000.0
2009-05-04 06:48:00,73.12,73.13,73.11,73.12,155400000.0
2009-05-04 06:49:00,73.12,73.16,73.12,73.155,183200000.0
2009-05-04 06:50:00,73.155,73.19,73.155,73.19,207800000.0
2009-05-04 06:51:00,73.19,73.19,73.165,73.17,68400000.0
2009-05-04 06:52:00,73.17,73.175,73.16,73.17,312200000.0
2009-05-04 06:53:00,73.17,73.17,73.165,73.165,216200000.0
2009-05-04 06:54:00,73.165,73.165,73.155,73.155,114400000.0
2009-05-04 06:55:00,73.155,73.155,73.135,73.145,284600000.0
2009-05-04 06:56:00,73.14,73.175,73.14,73.175,54000000.0
2009-05-04 06:57:00,73.17,73.17,73.145,73.145,118000000.0
2009-05-04 06:58:00,73.145,73.155,73.145,73.155,51200000.0
2009-05-04 06:59:00,73.15,73.15,73.14,73.14,22000000.0
2009-05-04 07:00:00,73.145,73.145,73.13,73.13,137000000.0
2009-05-04 07:01:00,73.13,73.13,73.12,73.13,92600000.0
2009-05-04 07:02:00,73.135,73.14,73.115,73.115,163400000.0
2009-05-04 07:03:00,73.11,73.11,73.105,73.105,27800000.0
2009-05-04 07:04:00,73.105,73.105,73.09,73.1,128799999.0
2009-05-04 07:05:00,73.1,73.115,73.1,73.115,89200000.0
2009-05-04 07:06:00,73.11,73.115,73.11,73.115,22000000.0
2009-05-04 07:07:00,73.115,73.12,73.105,73.105,69000000.0
2009-05-04 07:08:00,73.105,73.11,73.09,73.11,143600000.0
2009-05-04 07:09:00,73.11,73.11,73.085,73.085,150800000.0
2009-05-04 07:10:00,73.085,73.095,73.08,73.085,128200000.0
2009-05-04 07:11:00,73.08,73.095,73.08,73.09,154600000.0
2009-05-04 07:12:00,73.095,73.095,73.08,73.09,127200000.0
2009-05-04 07:13:00,73.09,73.11,73.09,73.11,123600000.0
2009-05-04 07:14:00,73.11,73.11,73.1,73.1,88600000.0
2009-05-04 07:15:00,73.1,73.11,73.09,73.095,96600000.0
2009-05-04 07:16:00,73.095,73.115,73.095,73.115,168600000.0
2009-05-04 07:17:00,73.11,73.11,73.08,73.08,127600000.0
2009-05-04 07:18:00,73.075,73.09,73.06,73.07,222800000.0
2009-05-04 07:19:00,73.07,73.085,73.07,73.085,77400000.0
2009-05-04 07:20:00,73.085,73.085,73.08,73.08,81600000.0
2009-05-04 07:21:00,73.085,73.095,73.085,73.09,211000000.0
2009-05-04 07:22:00,73.09,73.09,73.065,73.07,149400000.0
2009-05-04 07:23:00,73.065,73.07,73.065,73.065,120200000.0
2009-05-04 07:24:00,73.065,73.075,73.065,73.07,275800000.0
2009-05-04 07:25:00,73.07,73.13,73.065,73.095,281000000.0
2009-05-04 07:26:00,73.095,73.115,73.095,73.115,125200000.0
2009-05-04 07:27:00,73.105,73.105,73.09,73.095,61800000.0
2009-05-04 07:28:00,73.09,73.09,73.085,73.085,122800000.0
2009-05-04 07:29:00,73.09,73.1,73.09,73.09,82600000.0
2009-05-04 07:30:00,73.095,73.11,73.09,73.105,169800000.0
2009-05-04 07:31:00,73.105,73.125,73.105,73.12,118200000.0
2009-05-04 07:32:00,73.125,73.125,73.12,73.12,22000000.0
2009-05-04 07:33:00,73.115,73.12,73.11,73.11,114400000.0
2009-05-04 07:34:00,73.115,73.115,73.095,73.1,50800000.0
2009-05-04 07:35:00,73.095,73.095,73.085,73.095,55000000.0
2009-05-04 07:36:00,73.09,73.095,73.085,73.095,178200000.0
2009-05-04 07:37:00,73.1,73.1,73.09,73.095,107400000.0
2009-05-04 07:38:00,73.095,73.105,73.09,73.105,152800000.0
2009-05-04 07:39:00,73.11,73.11,73.1,73.1,35200000.0
2009-05-04 07:40:00,73.095,73.1,73.09,73.09,61600000.0
2009-05-04 07:41:00,73.095,73.14,73.095,73.135,147800000.0
2009-05-04 07:42:00,73.135,73.15,73.135,73.15,120200000.0
2009-05-04 07:43:00,73.15,73.155,73.135,73.15,236800000.0
2009-05-04 07:44:00,73.15,73.17,73.15,73.16,98200000.0
2009-05-04 07:45:00,73.155,73.175,73.155,73.155,94600000.0
2009-05-04 07:46:00,73.155,73.175,73.155,73.16,260200000.0
2009-05-04 07:47:00,73.165,73.205,73.165,73.19,153600000.0
2009-05-04 07:48:00,73.195,73.195,73.18,73.18,157600000.0
2009-05-04 07:49:00,73.18,73.18,73.175,73.175,22000000.0
2009-05-04 07:50:00,73.175,73.19,73.14,73.16,268600000.0
2009-05-04 07:51:00,73.16,73.16,73.145,73.145,110800000.0
2009-05-04 07:52:00,73.145,73.15,73.13,73.14,101200000.0
2009-05-04 07:53:00,73.14,73.14,73.13,73.14,69600000.0
2009-05-04 07:54:00,73.145,73.15,73.125,73.125,168400000.0
2009-05-04 07:55:00,73.12,73.13,73.12,73.12,116200000.0
2009-05-04 07:56:00,73.125,73.135,73.125,73.13,124600000.0
2009-05-04 07:57:00,73.13,73.13,73.095,73.105,160000000.0
2009-05-04 07:58:00,73.1,73.105,73.09,73.1,92000000.0
2009-05-04 07:59:00,73.1,73.105,73.065,73.1,495800000.0
2009-05-04 08:00:00,73.1,73.1,73.045,73.055,452800000.0
2009-05-04 08:01:00,73.06,73.065,73.02,73.02,310800000.0
2009-05-04 08:02:00,73.02,73.055,73.02,73.05,213200000.0
2009-05-04 08:03:00,73.045,73.09,73.045,73.075,316600000.0
2009-05-04 08:04:00,73.08,73.1,73.075,73.095,298000000.0
2009-05-04 08:05:00,73.1,73.125,73.08,73.115,379000000.0
2009-05-04 08:06:00,73.12,73.12,73.09,73.09,257000000.0
2009-05-04 08:07:00,73.09,73.095,73.09,73.09,68200000.0
2009-05-04 08:08:00,73.08,73.09,73.075,73.09,208800000.0
2009-05-04 08:09:00,73.09,73.09,73.055,73.07,267200000.0
2009-05-04 08:10:00,73.07,73.075,73.065,73.075,142200000.0
2009-05-04 08:11:00,73.08,73.09,73.06,73.09,197999999.0
2009-05-04 08:12:00,73.09,73.11,73.07,73.11,211000000.0
2009-05-04 08:13:00,73.105,73.105,73.085,73.09,191200000.0
2009-05-04 08:14:00,73.095,73.11,73.09,73.1,206000000.0
2009-05-04 08:15:00,73.105,73.12,73.1,73.105,189800001.0
2009-05-04 08:16:00,73.1,73.1,73.095,73.1,44800000.0
2009-05-04 08:17:00,73.105,73.125,73.1,73.125,62800000.0
2009-05-04 08:18:00,73.125,73.13,73.1,73.105,86800000.0
2009-05-04 08:19:00,73.1,73.11,73.09,73.11,286400000.0
2009-05-04 08:20:00,73.105,73.135,73.1,73.13,215000000.0
2009-05-04 08:21:00,73.13,73.145,73.13,73.14,56000000.0
2009-05-04 08:22:00,73.13,73.195,73.13,73.19,288800000.0
2009-05-04 08:23:00,73.19,73.215,73.18,73.205,174600000.0
2009-05-04 08:24:00,73.2,73.2,73.195,73.2,62400000.0
2009-05-04 08:25:00,73.2,73.21,73.19,73.2,244200000.0
2009-05-04 08:26:00,73.205,73.225,73.2,73.215,262200000.0
2009-05-04 08:27:00,73.215,73.22,73.195,73.205,176800000.0
2009-05-04 08:28:00,73.205,73.205,73.165,73.175,197400000.0
2009-05-04 08:29:00,73.18,73.195,73.18,73.19,143000000.0
2009-05-04 08:30:00,73.19,73.22,73.18,73.215,220600000.0
2009-05-04 08:31:00,73.215,73.275,73.215,73.245,274400000.0
2009-05-04 08:32:00,73.245,73.26,73.245,73.26,191600000.0
2009-05-04 08:33:00,73.255,73.285,73.25,73.28,322600000.0
2009-05-04 08:34:00,73.28,73.285,73.265,73.285,437600000.0
2009-05-04 08:35:00,73.285,73.29,73.28,73.285,371600000.0
2009-05-04 08:36:00,73.285,73.32,73.285,73.315,525200000.0
2009-05-04 08:37:00,73.315,73.375,73.315,73.35,556200000.0
2009-05-04 08:38:00,73.345,73.42,73.345,73.375,784800000.0
2009-05-04 08:39:00,73.375,73.4,73.34,73.34,521600000.0
2009-05-04 08:40:00,73.34,73.345,73.33,73.34,319800000.0
2009-05-04 08:41:00,73.34,73.345,73.33,73.34,251000000.0
2009-05-04 08:42:00,73.35,73.375,73.34,73.37,139800000.0
2009-05-04 08:43:00,73.37,73.4,73.37,73.39,132800000.0
2009-05-04 08:44:00,73.39,73.405,73.385,73.4,185200000.0
2009-05-04 08:45:00,73.4,73.425,73.395,73.425,298200000.0
2009-05-04 08:46:00,73.425,73.43,73.38,73.39,243800000.0
2009-05-04 08:47:00,73.39,73.395,73.31,73.32,477800000.0
2009-05-04 08:48:00,73.32,73.345,73.315,73.335,383800000.0
2009-05-04 08:49:00,73.325,73.345,73.305,73.32,342400000.0
2009-05-04 08:50:00,73.315,73.33,73.305,73.32,190200000.0
2009-05-04 08:51:00,73.315,73.315,73.255,73.265,404800000.0
2009-05-04 08:52:00,73.265,73.275,73.26,73.26,86200000.0
2009-05-04 08:53:00,73.26,73.27,73.24,73.245,170800000.0
2009-05-04 08:54:00,73.245,73.25,73.22,73.23,131200000.0
2009-05-04 08:55:00,73.23,73.255,73.22,73.255,358000000.0
2009-05-04 08:56:00,73.26,73.275,73.26,73.265,139200000.0
2009-05-04 08:57:00,73.27,73.28,73.225,73.255,465200000.0
2009-05-04 08:58:00,73.26,73.285,73.22,73.23,399800000.0
2009-05-04 08:59:00,73.23,73.24,73.205,73.225,268800000.0
2009-05-04 09:00:00,73.225,73.245,73.2,73.2,316200000.0
2009-05-04 09:01:00,73.2,73.205,73.18,73.2,293800000.0
2009-05-04 09:02:00,73.2,73.235,73.2,73.215,396600000.0
2009-05-04 09:03:00,73.21,73.24,73.2,73.2,321000000.0
2009-05-04 09:04:00,73.2,73.2,73.155,73.18,298400000.0
2009-05-04 09:05:00,73.185,73.21,73.18,73.205,220800000.0
2009-05-04 09:06:00,73.21,73.255,73.205,73.23,309300000.0
2009-05-04 09:07:00,73.225,73.235,73.2,73.22,446000001.0
2009-05-04 09:08:00,73.22,73.23,73.2,73.205,271600000.0
2009-05-04 09:09:00,73.21,73.24,73.19,73.2,300200000.0
2009-05-04 09:10:00,73.18,73.2,73.115,73.145,491800000.0
2009-05-04 09:11:00,73.14,73.15,73.135,73.14,271600000.0
2009-05-04 09:12:00,73.14,73.14,73.095,73.12,354800000.0
2009-05-04 09:13:00,73.125,73.15,73.1,73.12,255800000.0
2009-05-04 09:14:00,73.115,73.125,73.105,73.125,196000000.0
2009-05-04 09:15:00,73.13,73.13,73.12,73.13,38400000.0
2009-05-04 09:16:00,73.13,73.155,73.125,73.155,120200000.0
2009-05-04 09:17:00,73.15,73.16,73.15,73.15,26200000.0
2009-05-04 09:18:00,73.15,73.15,73.14,73.15,18000000.0
2009-05-04 09:19:00,73.129,73.134,73.112,73.112,51200000.0
2009-05-04 09:20:00,73.15,73.2,73.15,73.2,136900000.0
2009-05-04 09:21:00,73.195,73.23,73.19,73.215,134000000.0
2009-05-04 09:22:00,73.22,73.225,73.21,73.22,382400002.0
2009-05-04 09:23:00,73.22,73.23,73.215,73.23,43800000.0
2009-05-04 09:24:00,73.225,73.23,73.22,73.22,90600000.0
2009-05-04 09:25:00,73.23,73.26,73.225,73.24,103800001.0
2009-05-04 09:26:00,73.24,73.26,73.18,73.2,366600000.0
2009-05-04 09:27:00,73.2,73.21,73.16,73.16,203000000.0
2009-05-04 09:28:00,73.16,73.18,73.15,73.16,107000000.0
2009-05-04 09:29:00,73.15,73.16,73.12,73.135,170200000.0
2009-05-04 09:30:00,73.135,73.17,73.135,73.16,163600000.0
2009-05-04 09:31:00,73.16,73.195,73.16,73.195,314000000.0
2009-05-04 09:32:00,73.195,73.22,73.19,73.19,395800000.0
2009-05-04 09:33:00,73.19,73.195,73.175,73.195,180600000.0
2009-05-04 09:34:00,73.19,73.2,73.19,73.195,31800000.0
2009-05-04 09:35:00,73.195,73.195,73.155,73.17,333000000.0
2009-05-04 09:36:00,73.18,73.205,73.18,73.195,167600000.0
2009-05-04 09:37:00,73.195,73.215,73.195,73.205,163200000.0
2009-05-04 09:38:00,73.205,73.205,73.18,73.19,226600001.0
2009-05-04 09:39:00,73.185,73.185,73.155,73.16,215600000.0
2009-05-04 09:40:00,73.16,73.18,73.125,73.14,458400001.0
2009-05-04 09:41:00,73.16,73.16,73.14,73.16,245600000.0
2009-05-04 09:42:00,73.14,73.16,73.14,73.16,73200000.0
2009-05-04 09:43:00,73.16,73.18,73.12,73.13,381800000.0
2009-05-04 09:44:00,73.12,73.14,73.09,73.09,280800000.0
2009-05-04 09:45:00,73.09,73.1,73.03,73.03,442800001.0
2009-05-04 09:46:00,73.04,73.09,73.03,73.08,211200000.0
2009-05-04 09:47:00,73.08,73.115,73.075,73.1,297800000.0
2009-05-04 09:48:00,73.09,73.1,73.085,73.095,133000000.0
2009-05-04 09:49:00,73.1,73.115,73.1,73.11,111400000.0
2009-05-04 09:50:00,73.11,73.12,73.105,73.12,95400000.0
2009-05-04 09:51:00,73.11,73.15,73.11,73.13,176400000.0
2009-05-04 09:52:00,73.13,73.15,73.13,73.135,211200000.0
2009-05-04 09:53:00,73.135,73.16,73.135,73.155,42600000.0
2009-05-04 09:54:00,73.16,73.17,73.15,73.15,89600000.0
2009-05-04 09:55:00,73.15,73.18,73.15,73.18,161600000.0
2009-05-04 09:56:00,73.18,73.19,73.165,73.17,47000000.0
2009-05-04 09:57:00,73.16,73.16,73.16,73.16,28800000.0
2009-05-04 09:58:00,73.17,73.17,73.155,73.17,84400000.0
2009-05-04 09:59:00,73.155,73.17,73.15,73.17,127400000.0
2009-05-04 10:00:00,73.17,73.17,73.14,73.15,258600000.0
2009-05-04 10:01:00,73.15,73.18,73.14,73.18,190800000.0
2009-05-04 10:02:00,73.17,73.18,73.16,73.16,108000000.0
2009-05-04 10:03:00,73.17,73.21,73.165,73.21,162000000.0
2009-05-04 10:04:00,73.21,73.22,73.18,73.19,238600000.0
2009-05-04 10:05:00,73.19,73.19,73.135,73.15,188000000.0
2009-05-04 10:06:00,73.15,73.15,73.14,73.145,220199998.0
2009-05-04 10:07:00,73.145,73.2,73.14,73.195,356800000.0
2009-05-04 10:08:00,73.195,73.195,73.175,73.185,187600000.0
2009-05-04 10:09:00,73.185,73.22,73.185,73.21,351800000.0
2009-05-04 10:10:00,73.21,73.21,73.17,73.19,388400000.0
2009-05-04 10:11:00,73.19,73.19,73.16,73.17,351999999.0
2009-05-04 10:12:00,73.165,73.17,73.12,73.125,585600000.0
2009-05-04 10:13:00,73.125,73.13,73.065,73.11,486600000.0
2009-05-04 10:14:00,73.115,73.12,73.075,73.09,547800000.0
2009-05-04 10:15:00,73.09,73.11,73.055,73.065,521999999.0
2009-05-04 10:16:00,73.07,73.085,73.045,73.07,361400000.0
2009-05-04 10:17:00,73.065,73.095,73.055,73.08,325600000.0
2009-05-04 10:18:00,73.08,73.115,73.08,73.1,328200000.0
2009-05-04 10:19:00,73.095,73.105,73.06,73.06,519199999.0
2009-05-04 10:20:00,73.06,73.06,73.005,73.005,390400000.0
2009-05-04 10:21:00,73.01,73.035,73.0,73.035,200400000.0
2009-05-04 10:22:00,73.035,73.035,73.025,73.035,154800000.0
2009-05-04 10:23:00,73.035,73.04,72.975,72.99,328400000.0
2009-05-04 10:24:00,72.98,72.99,72.93,72.94,309200000.0
2009-05-04 10:25:00,72.94,72.94,72.92,72.935,361000000.0
2009-05-04 10:26:00,72.935,72.975,72.935,72.95,186800000.0
2009-05-04 10:27:00,72.95,72.97,72.95,72.97,49400000.0
2009-05-04 10:28:00,72.965,72.965,72.885,72.91,400000000.0
2009-05-04 10:29:00,72.915,72.925,72.86,72.865,692000001.0
2009-05-04 10:30:00,72.87,72.91,72.87,72.885,485000000.0
2009-05-04 10:31:00,72.9,72.94,72.895,72.93,417400000.0
2009-05-04 10:32:00,72.92,73.02,72.91,73.02,401300000.0
2009-05-04 10:33:00,73.005,73.02,72.98,72.98,433000001.0
2009-05-04 10:34:00,72.96,72.99,72.935,72.945,685000000.0
2009-05-04 10:35:00,72.945,73.0,72.93,72.955,557200000.0
2009-05-04 10:36:00,72.96,72.96,72.94,72.945,353600000.0
2009-05-04 10:37:00,72.945,72.99,72.94,72.99,251200000.0
2009-05-04 10:38:00,72.97,73.055,72.97,73.055,336600000.0
2009-05-04 10:39:00,73.05,73.065,73.03,73.03,133600000.0
2009-05-04 10:40:00,73.035,73.035,73.005,73.015,319000000.0
2009-05-04 10:41:00,73.015,73.02,73.01,73.015,133200000.0
2009-05-04 10:42:00,73.01,73.03,73.005,73.03,157200000.0
2009-05-04 10:43:00,73.03,73.05,73.03,73.045,41800000.0
2009-05-04 10:44:00,73.04,73.06,73.04,73.05,70800000.0
2009-05-04 10:45:00,73.04,73.05,73.015,73.025,149000000.0
2009-05-04 10:46:00,73.025,73.05,73.0,73.015,339800000.0
2009-05-04 10:47:00,73.01,73.015,73.005,73.015,75800000.0
2009-05-04 10:48:00,73.015,73.02,72.995,73.02,127400000.0
2009-05-04 10:49:00,73.02,73.02,72.995,73.0,49200000.0
2009-05-04 10:50:00,73.0,73.04,72.995,72.995,290200000.0
2009-05-04 10:51:00,72.99,72.99,72.965,72.98,222600000.0
2009-05-04 10:52:00,72.97,72.99,72.965,72.985,146600000.0
2009-05-04 10:53:00,72.99,73.005,72.95,72.98,351600000.0
2009-05-04 10:54:00,72.98,72.98,72.95,72.95,108200000.0
2009-05-04 10:55:00,72.945,72.97,72.935,72.96,304600000.0
2009-05-04 10:56:00,72.96,72.96,72.945,72.95,246800000.0
2009-05-04 10:57:00,72.945,72.955,72.93,72.94,271400000.0
2009-05-04 10:58:00,72.95,72.95,72.84,72.855,359200000.0
2009-05-04 10:59:00,72.85,72.92,72.85,72.915,300800000.0
2009-05-04 11:00:00,72.91,72.95,72.905,72.94,270200000.0
2009-05-04 11:01:00,72.94,72.95,72.86,72.88,351800000.0
2009-05-04 11:02:00,72.87,72.9,72.86,72.89,117800000.0
2009-05-04 11:03:00,72.89,72.91,72.88,72.9,181000000.0
2009-05-04 11:04:00,72.9,72.9,72.87,72.885,272000000.0
2009-05-04 11:05:00,72.885,72.885,72.86,72.88,309400000.0
2009-05-04 11:06:00,72.89,72.905,72.88,72.905,275000000.0
2009-05-04 11:07:00,72.91,72.96,72.905,72.945,266600000.0
2009-05-04 11:08:00,72.965,72.99,72.945,72.98,464800000.0
2009-05-04 11:09:00,72.98,72.99,72.945,72.98,418200000.0
2009-05-04 11:10:00,72.98,72.98,72.93,72.93,214800000.0
2009-05-04 11:11:00,72.935,72.955,72.9,72.9,265599999.0
2009-05-04 11:12:00,72.91,72.92,72.895,72.9,278200000.0
2009-05-04 11:13:00,72.9,72.93,72.9,72.915,330999999.0
2009-05-04 11:14:00,72.915,72.94,72.905,72.915,236000000.0
2009-05-04 11:15:00,72.91,72.92,72.905,72.91,313199999.0
2009-05-04 11:16:00,72.915,72.925,72.915,72.925,74800000.0
2009-05-04 11:17:00,72.925,72.94,72.915,72.94,234000000.0
2009-05-04 11:18:00,72.94,72.95,72.925,72.935,344200000.0
2009-05-04 11:19:00,72.935,72.98,72.935,72.965,258000000.0
2009-05-04 11:20:00,72.97,72.99,72.94,72.985,523600000.0
2009-05-04 11:21:00,72.98,73.03,72.97,73.025,651800001.0
2009-05-04 11:22:00,73.03,73.06,73.025,73.05,462600000.0
2009-05-04 11:23:00,73.055,73.065,73.05,73.05,348000000.0
2009-05-04 11:24:00,73.045,73.055,73.03,73.045,247600000.0
2009-05-04 11:25:00,73.04,73.04,72.965,72.985,258000000.0
2009-05-04 11:26:00,72.97,73.01,72.97,73.005,146600000.0
2009-05-04 11:27:00,73.005,73.01,72.97,72.99,230400000.0
2009-05-04 11:28:00,72.985,73.015,72.975,73.015,156800000.0
2009-05-04 11:29:00,73.02,73.02,72.98,73.0,122400000.0
2009-05-04 11:30:00,73.005,73.005,72.97,72.985,285800000.0
2009-05-04 11:31:00,72.98,72.995,72.96,72.995,248200000.0
2009-05-04 11:32:00,73.0,73.01,72.98,72.985,280200000.0
2009-05-04 11:33:00,72.98,73.005,72.98,73.0,323400000.0
2009-05-04 11:34:00,73.0,73.0,72.94,72.94,225399999.0
2009-05-04 11:35:00,72.95,72.95,72.92,72.92,135200000.0
2009-05-04 11:36:00,72.925,72.94,72.91,72.92,195600000.0
2009-05-04 11:37:00,72.92,72.94,72.915,72.915,254200000.0
2009-05-04 11:38:00,72.91,72.915,72.86,72.86,289600000.0
2009-05-04 11:39:00,72.855,72.86,72.81,72.83,229800000.0
2009-05-04 11:40:00,72.815,72.84,72.81,72.825,220600000.0
2009-05-04 11:41:00,72.825,72.87,72.825,72.865,353200000.0
2009-05-04 11:42:00,72.865,72.89,72.865,72.875,172600000.0
2009-05-04 11:43:00,72.875,72.88,72.86,72.88,68800000.0
2009-05-04 11:44:00,72.88,72.88,72.8,72.8,375800000.0
2009-05-04 11:45:00,72.795,72.82,72.79,72.82,206000000.0
2009-05-04 11:46:00,72.82,72.84,72.82,72.825,134600000.0
2009-05-04 11:47:00,72.84,72.85,72.82,72.83,161200000.0
2009-05-04 11:48:00,72.83,72.84,72.83,72.84,62000000.0
2009-05-04 11:49:00,72.85,72.86,72.845,72.85,139800000.0
2009-05-04 11:50:00,72.85,72.85,72.835,72.835,174600000.0
2009-05-04 11:51:00,72.835,72.84,72.815,72.815,147200000.0
2009-05-04 11:52:00,72.81,72.82,72.805,72.81,219800000.0
2009-05-04 11:53:00,72.805,72.815,72.8,72.805,47400000.0
2009-05-04 11:54:00,72.795,72.8,72.765,72.775,140800000.0
2009-05-04 11:55:00,72.775,72.775,72.755,72.765,316000000.0
2009-05-04 11:56:00,72.765,72.775,72.765,72.775,105200000.0
2009-05-04 11:57:00,72.77,72.8,72.77,72.775,107800000.0
2009-05-04 11:58:00,72.77,72.78,72.77,72.78,25000000.0
2009-05-04 11:59:00,72.78,72.78,72.755,72.755,197800000.0
2009-05-04 12:00:00,72.755,72.755,72.72,72.73,320800000.0
2009-05-04 12:01:00,72.725,72.745,72.72,72.73,254600000.0
2009-05-04 12:02:00,72.725,72.73,72.71,72.71,261400000.0
2009-05-04 12:03:00,72.71,72.715,72.685,72.695,130600000.0
2009-05-04 12:04:00,72.7,72.7,72.63,72.635,324600000.0
2009-05-04 12:05:00,72.64,72.71,72.635,72.69,379600000.0
2009-05-04 12:06:00,72.69,72.69,72.665,72.67,386200000.0
2009-05-04 12:07:00,72.665,72.68,72.66,72.665,142200000.0
2009-05-04 12:08:00,72.67,72.72,72.665,72.715,174600000.0
2009-05-04 12:09:00,72.725,72.735,72.71,72.72,186400000.0
2009-05-04 12:10:00,72.72,72.73,72.705,72.715,243200000.0
2009-05-04 12:11:00,72.715,72.76,72.71,72.745,179200000.0
2009-05-04 12:12:00,72.75,72.75,72.71,72.71,430400000.0
2009-05-04 12:13:00,72.71,72.72,72.685,72.69,285800000.0
2009-05-04 12:14:00,72.69,72.71,72.66,72.68,382600000.0
2009-05-04 12:15:00,72.68,72.71,72.66,72.69,399600000.0
2009-05-04 12:16:00,72.69,72.71,72.69,72.7,216000000.0
2009-05-04 12:17:00,72.71,72.72,72.685,72.7,191200000.0
2009-05-04 12:18:00,72.7,72.72,72.695,72.715,207200000.0
2009-05-04 12:19:00,72.71,72.77,72.71,72.77,152400000.0
2009-05-04 12:20:00,72.76,72.77,72.735,72.75,305200000.0
2009-05-04 12:21:00,72.75,72.8,72.745,72.8,207400000.0
2009-05-04 12:22:00,72.8,72.835,72.8,72.825,348200000.0
2009-05-04 12:23:00,72.83,72.87,72.825,72.87,498399999.0
2009-05-04 12:24:00,72.87,72.89,72.86,72.875,444400000.0
2009-05-04 12:25:00,72.875,72.885,72.855,72.865,570599999.0
2009-05-04 12:26:00,72.865,72.87,72.83,72.845,292400000.0
2009-05-04 12:27:00,72.845,72.885,72.84,72.87,428200000.0
2009-05-04 12:28:00,72.88,72.885,72.845,72.855,383800000.0
2009-05-04 12:29:00,72.855,72.865,72.845,72.86,190400000.0
2009-05-04 12:30:00,72.86,72.87,72.84,72.855,164600000.0
2009-05-04 12:31:00,72.85,72.865,72.845,72.845,185200000.0
2009-05-04 12:32:00,72.85,72.91,72.85,72.91,154800000.0
2009-05-04 12:33:00,72.905,72.91,72.88,72.885,159400000.0
2009-05-04 12:34:00,72.87,72.87,72.845,72.845,157800000.0
2009-05-04 12:35:00,72.835,72.855,72.83,72.855,217800000.0
2009-05-04 12:36:00,72.86,72.86,72.83,72.86,330200000.0
2009-05-04 12:37:00,72.86,72.88,72.845,72.86,141600000.0
2009-05-04 12:38:00,72.86,72.87,72.855,72.86,75200000.0
2009-05-04 12:39:00,72.86,72.87,72.845,72.86,163000000.0
2009-05-04 12:40:00,72.86,72.87,72.855,72.855,26000000.0
2009-05-04 12:41:00,72.86,72.86,72.82,72.825,124400000.0
2009-05-04 12:42:00,72.825,72.845,72.79,72.805,389200000.0
2009-05-04 12:43:00,72.815,72.825,72.81,72.81,84800000.0
2009-05-04 12:44:00,72.815,72.85,72.805,72.85,193200000.0
2009-05-04 12:45:00,72.85,72.86,72.845,72.85,259800000.0
2009-05-04 12:46:00,72.85,72.85,72.8,72.805,416000000.0
2009-05-04 12:47:00,72.805,72.815,72.8,72.805,62800000.0
2009-05-04 12:48:00,72.805,72.815,72.8,72.8,86200000.0
2009-05-04 12:49:00,72.8,72.81,72.795,72.795,71800000.0
2009-05-04 12:50:00,72.795,72.805,72.795,72.8,83200000.0
2009-05-04 12:51:00,72.81,72.815,72.805,72.805,7400000.0
2009-05-04 12:52:00,72.805,72.84,72.785,72.825,126400000.0
2009-05-04 12:53:00,72.83,72.83,72.815,72.815,54400000.0
2009-05-04 12:54:00,72.82,72.83,72.795,72.8,194000000.0
2009-05-04 12:55:00,72.8,72.815,72.79,72.79,276000000.0
2009-05-04 12:56:00,72.795,72.81,72.795,72.805,145600000.0
2009-05-04 12:57:00,72.81,72.81,72.79,72.79,280600000.0
2009-05-04 12:58:00,72.79,72.8,72.76,72.77,305400000.0
2009-05-04 12:59:00,72.765,72.78,72.76,72.765,431800000.0
2009-05-04 13:00:00,72.76,72.765,72.695,72.705,434600000.0
2009-05-04 13:01:00,72.705,72.725,72.695,72.725,176000000.0
2009-05-04 13:02:00,72.715,72.745,72.715,72.73,304800000.0
2009-05-04 13:03:00,72.73,72.735,72.71,72.71,214000000.0
2009-05-04 13:04:00,72.71,72.74,72.71,72.735,408200000.0
2009-05-04 13:05:00,72.735,72.74,72.735,72.735,40200000.0
2009-05-04 13:06:00,72.735,72.74,72.715,72.74,357400000.0
2009-05-04 13:07:00,72.74,72.74,72.73,72.73,222600000.0
2009-05-04 13:08:00,72.73,72.74,72.73,72.73,125600000.0
2009-05-04 13:09:00,72.73,72.74,72.71,72.715,274800001.0
2009-05-04 13:10:00,72.72,72.72,72.69,72.695,318800000.0
2009-05-04 13:11:00,72.695,72.745,72.695,72.745,390400000.0
2009-05-04 13:12:00,72.745,72.765,72.725,72.74,254600000.0
2009-05-04 13:13:00,72.74,72.805,72.74,72.785,117600000.0
2009-05-04 13:14:00,72.805,72.84,72.805,72.815,164200000.0
2009-05-04 13:15:00,72.825,72.825,72.76,72.78,366000000.0
2009-05-04 13:16:00,72.77,72.775,72.745,72.755,210200000.0
2009-05-04 13:17:00,72.75,72.755,72.74,72.75,241000000.0
2009-05-04 13:18:00,72.755,72.77,72.755,72.77,153000000.0
2009-05-04 13:19:00,72.77,72.77,72.735,72.735,407400001.0
2009-05-04 13:20:00,72.73,72.755,72.72,72.72,242800000.0
2009-05-04 13:21:00,72.735,72.75,72.73,72.745,149400000.0
2009-05-04 13:22:00,72.745,72.75,72.74,72.74,275599999.0
2009-05-04 13:23:00,72.74,72.76,72.74,72.745,261399999.0
2009-05-04 13:24:00,72.75,72.765,72.745,72.76,247400000.0
2009-05-04 13:25:00,72.75,72.78,72.75,72.78,305600000.0
2009-05-04 13:26:00,72.78,72.785,72.765,72.765,129800000.0
2009-05-04 13:27:00,72.765,72.79,72.755,72.78,322400000.0
2009-05-04 13:28:00,72.765,72.77,72.74,72.77,300600000.0
2009-05-04 13:29:00,72.77,72.78,72.735,72.77,547800000.0
2009-05-04 13:30:00,72.77,72.83,72.765,72.815,310600000.0
2009-05-04 13:31:00,72.82,72.87,72.815,72.85,267600000.0
2009-05-04 13:32:00,72.85,72.87,72.84,72.85,404800000.0
2009-05-04 13:33:00,72.86,72.86,72.83,72.835,276000000.0
2009-05-04 13:34:00,72.84,72.87,72.83,72.85,124800000.0
2009-05-04 13:35:00,72.85,72.865,72.825,72.845,294200000.0
2009-05-04 13:36:00,72.835,72.86,72.83,72.835,200200000.0
2009-05-04 13:37:00,72.835,72.88,72.835,72.86,138900000.0
2009-05-04 13:38:00,72.86,72.87,72.835,72.835,142400000.0
2009-05-04 13:39:00,72.83,72.85,72.83,72.85,109000000.0
2009-05-04 13:40:00,72.85,72.85,72.83,72.835,106200000.0
2009-05-04 13:41:00,72.835,72.86,72.835,72.84,98400000.0
2009-05-04 13:42:00,72.84,72.86,72.83,72.845,129000000.0
2009-05-04 13:43:00,72.845,72.85,72.825,72.83,435200000.0
2009-05-04 13:44:00,72.83,72.855,72.83,72.855,235000000.0
2009-05-04 13:45:00,72.85,72.86,72.85,72.85,104800000.0
2009-05-04 13:46:00,72.85,72.9,72.845,72.895,222800000.0
2009-05-04 13:47:00,72.895,72.895,72.87,72.88,333300000.0
2009-05-04 13:48:00,72.88,72.9,72.875,72.89,221000000.0
2009-05-04 13:49:00,72.89,72.89,72.885,72.885,176800000.0
2009-05-04 13:50:00,72.88,72.88,72.825,72.845,158600000.0
2009-05-04 13:51:00,72.845,72.845,72.82,72.83,121000000.0
2009-05-04 13:52:00,72.825,72.85,72.825,72.85,217000000.0
2009-05-04 13:53:00,72.835,72.86,72.835,72.855,326799999.0
2009-05-04 13:54:00,72.855,72.855,72.845,72.85,167600000.0
2009-05-04 13:55:00,72.845,72.875,72.845,72.87,245000000.0
2009-05-04 13:56:00,72.87,72.88,72.865,72.87,176800000.0
2009-05-04 13:57:00,72.87,72.875,72.865,72.865,80200000.0
2009-05-04 13:58:00,72.86,72.87,72.85,72.865,149400000.0
2009-05-04 13:59:00,72.87,72.87,72.85,72.855,166000000.0
2009-05-04 14:00:00,72.85,72.86,72.84,72.855,191800000.0
2009-05-04 14:01:00,72.865,72.88,72.855,72.855,73400000.0
2009-05-04 14:02:00,72.855,72.865,72.835,72.855,44200000.0
2009-05-04 14:03:00,72.86,72.885,72.86,72.87,64800000.0
2009-05-04 14:04:00,72.88,72.89,72.855,72.86,63400000.0
2009-05-04 14:05:00,72.865,72.92,72.86,72.885,245600000.0
2009-05-04 14:06:00,72.885,72.89,72.845,72.86,227200001.0
2009-05-04 14:07:00,72.855,72.875,72.85,72.865,95400000.0
2009-05-04 14:08:00,72.86,72.885,72.86,72.885,85200000.0
2009-05-04 14:09:00,72.885,72.89,72.85,72.85,163000000.0
2009-05-04 14:10:00,72.85,72.865,72.845,72.86,256600000.0
2009-05-04 14:11:00,72.86,72.875,72.85,72.87,178200000.0
2009-05-04 14:12:00,72.87,72.88,72.86,72.88,62800000.0
2009-05-04 14:13:00,72.88,72.895,72.875,72.89,104000000.0
2009-05-04 14:14:00,72.89,72.92,72.885,72.915,168600000.0
2009-05-04 14:15:00,72.915,72.945,72.915,72.945,330800000.0
2009-05-04 14:16:00,72.945,72.945,72.935,72.935,80400000.0
2009-05-04 14:17:00,72.94,72.945,72.93,72.935,156600000.0
2009-05-04 14:18:00,72.945,72.945,72.875,72.88,177000000.0
2009-05-04 14:19:00,72.865,72.88,72.85,72.85,107100000.0
2009-05-04 14:20:00,72.86,72.86,72.845,72.85,163200000.0
2009-05-04 14:21:00,72.85,72.855,72.85,72.85,141200000.0
2009-05-04 14:22:00,72.85,72.855,72.805,72.82,394800000.0
2009-05-04 14:23:00,72.83,72.83,72.785,72.82,343800000.0
2009-05-04 14:24:00,72.82,72.83,72.76,72.765,288500000.0
2009-05-04 14:25:00,72.76,72.8,72.76,72.8,213000000.0
2009-05-04 14:26:00,72.8,72.835,72.79,72.815,434800000.0
2009-05-04 14:27:00,72.82,72.84,72.805,72.84,183800000.0
2009-05-04 14:28:00,72.84,72.92,72.84,72.905,262600000.0
2009-05-04 14:29:00,72.895,72.895,72.84,72.855,175600000.0
2009-05-04 14:30:00,72.855,72.895,72.84,72.875,255000000.0
2009-05-04 14:31:00,72.875,72.88,72.85,72.86,144600000.0
2009-05-04 14:32:00,72.855,72.895,72.855,72.89,101000000.0
2009-05-04 14:33:00,72.885,72.92,72.875,72.915,113000000.0
2009-05-04 14:34:00,72.92,72.94,72.905,72.93,189800000.0
2009-05-04 14:35:00,72.94,72.94,72.865,72.875,250800000.0
2009-05-04 14:36:00,72.875,72.95,72.875,72.94,194600000.0
2009-05-04 14:37:00,72.93,72.965,72.92,72.965,355400000.0
2009-05-04 14:38:00,72.965,72.995,72.955,72.975,414000000.0
2009-05-04 14:39:00,72.98,72.98,72.92,72.93,332400000.0
2009-05-04 14:40:00,72.935,72.975,72.935,72.955,187400000.0
2009-05-04 14:41:00,72.96,72.975,72.945,72.965,143200000.0
2009-05-04 14:42:00,72.965,72.975,72.92,72.935,422000001.0
2009-05-04 14:43:00,72.935,72.99,72.925,72.98,208000000.0
2009-05-04 14:44:00,72.98,73.005,72.98,72.985,81100000.0
2009-05-04 14:45:00,72.99,73.0,72.98,72.99,33000000.0
2009-05-04 14:46:00,72.985,73.0,72.975,72.985,114600000.0
2009-05-04 14:47:00,72.99,73.0,72.975,72.985,132600000.0
2009-05-04 14:48:00,72.995,72.995,72.98,72.995,133200000.0
2009-05-04 14:49:00,72.985,73.055,72.985,73.035,110000000.0
2009-05-04 14:50:00,73.03,73.05,73.025,73.04,175200000.0
2009-05-04 14:51:00,73.04,73.04,72.97,72.975,407599999.0
2009-05-04 14:52:00,72.97,72.99,72.95,72.98,338800000.0
2009-05-04 14:53:00,72.98,73.005,72.97,73.0,281000000.0
2009-05-04 14:54:00,72.99,73.045,72.99,73.045,319200000.0
2009-05-04 14:55:00,73.045,73.09,73.04,73.08,372800000.0
2009-05-04 14:56:00,73.08,73.1,73.07,73.085,223200000.0
2009-05-04 14:57:00,73.08,73.11,73.075,73.08,232200000.0
2009-05-04 14:58:00,73.095,73.135,73.075,73.125,342000000.0
2009-05-04 14:59:00,73.125,73.165,73.125,73.135,127600000.0
2009-05-04 15:00:00,73.13,73.18,73.105,73.11,440700000.0
2009-05-04 15:01:00,73.11,73.14,73.11,73.13,265000000.0
2009-05-04 15:02:00,73.13,73.145,73.11,73.11,214600000.0
2009-05-04 15:03:00,73.115,73.13,73.085,73.1,242000000.0
2009-05-04 15:04:00,73.095,73.125,73.085,73.085,167000000.0
2009-05-04 15:05:00,73.095,73.1,73.03,73.03,214400000.0
2009-05-04 15:06:00,73.03,73.06,73.02,73.055,182600000.0
2009-05-04 15:07:00,73.055,73.095,73.055,73.095,182400000.0
2009-05-04 15:08:00,73.095,73.11,73.085,73.095,166000000.0
2009-05-04 15:09:00,73.085,73.115,73.07,73.075,237600000.0
2009-05-04 15:10:00,73.08,73.105,73.08,73.105,179400000.0
2009-05-04 15:11:00,73.1,73.125,73.1,73.1,171200000.0
2009-05-04 15:12:00,73.1,73.11,73.09,73.095,57600000.0
2009-05-04 15:13:00,73.09,73.125,73.09,73.11,162400000.0
2009-05-04 15:14:00,73.115,73.125,73.11,73.12,119000000.0
2009-05-04 15:15:00,73.11,73.14,73.095,73.095,268400000.0
2009-05-04 15:16:00,73.095,73.15,73.095,73.14,240000000.0
2009-05-04 15:17:00,73.15,73.19,73.15,73.18,268000000.0
2009-05-04 15:18:00,73.19,73.2,73.18,73.19,262000000.0
2009-05-04 15:19:00,73.19,73.19,73.14,73.16,250600000.0
2009-05-04 15:20:00,73.17,73.18,73.14,73.15,193800000.0
2009-05-04 15:21:00,73.14,73.175,73.14,73.15,244600000.0
2009-05-04 15:22:00,73.15,73.165,73.145,73.15,217200000.0
2009-05-04 15:23:00,73.15,73.175,73.14,73.175,292200000.0
2009-05-04 15:24:00,73.185,73.2,73.175,73.195,228800000.0
2009-05-04 15:25:00,73.19,73.2,73.14,73.15,182200000.0
2009-05-04 15:26:00,73.15,73.175,73.14,73.15,433800000.0
2009-05-04 15:27:00,73.15,73.215,73.14,73.195,409400000.0
2009-05-04 15:28:00,73.195,73.215,73.185,73.21,280200000.0
2009-05-04 15:29:00,73.21,73.25,73.2,73.25,373200000.0
2009-05-04 15:30:00,73.24,73.28,73.21,73.235,372200000.0
2009-05-04 15:31:00,73.21,73.215,73.18,73.195,306600000.0
2009-05-04 15:32:00,73.215,73.26,73.18,73.195,515900000.0
2009-05-04 15:33:00,73.195,73.21,73.18,73.185,387000000.0
2009-05-04 15:34:00,73.18,73.205,73.17,73.185,514599999.0
2009-05-04 15:35:00,73.175,73.19,73.14,73.165,429400000.0
2009-05-04 15:36:00,73.155,73.19,73.15,73.16,497800000.0
2009-05-04 15:37:00,73.15,73.185,73.125,73.185,406200000.0
2009-05-04 15:38:00,73.185,73.21,73.165,73.205,405800000.0
2009-05-04 15:39:00,73.205,73.24,73.185,73.24,518400000.0
2009-05-04 15:40:00,73.235,73.29,73.235,73.285,383400000.0
2009-05-04 15:41:00,73.295,73.325,73.28,73.305,396200000.0
2009-05-04 15:42:00,73.31,73.325,73.29,73.305,383600000.0
2009-05-04 15:43:00,73.295,73.305,73.275,73.285,341900000.0
2009-05-04 15:44:00,73.28,73.29,73.255,73.275,298200000.0
2009-05-04 15:45:00,73.26,73.295,73.26,73.29,367200000.0
2009-05-04 15:46:00,73.295,73.295,73.27,73.285,541200000.0
2009-05-04 15:47:00,73.29,73.29,73.245,73.25,293600000.0
2009-05-04 15:48:00,73.25,73.26,73.195,73.23,348000000.0
2009-05-04 15:49:00,73.235,73.245,73.21,73.24,206200000.0
2009-05-04 15:50:00,73.245,73.25,73.235,73.24,68300000.0
2009-05-04 15:51:00,73.235,73.3,73.235,73.275,226200000.0
2009-05-04 15:52:00,73.27,73.285,73.185,73.19,255200000.0
2009-05-04 15:53:00,73.195,73.2,73.175,73.19,206600000.0
2009-05-04 15:54:00,73.195,73.21,73.185,73.195,139000000.0
2009-05-04 15:55:00,73.195,73.225,73.195,73.225,192800000.0
2009-05-04 15:56:00,73.225,73.255,73.22,73.235,363000000.0
2009-05-04 15:57:00,73.24,73.275,73.24,73.26,181400000.0
2009-05-04 15:58:00,73.26,73.26,73.215,73.215,311400000.0
2009-05-04 15:59:00,73.21,73.255,73.195,73.255,143000000.0
2009-05-04 16:00:00,73.26,73.405,73.255,73.395,464900000.0
2009-05-04 16:01:00,73.395,73.42,73.385,73.4,377900000.0
2009-05-04 16:02:00,73.405,73.415,73.38,73.405,386800000.0
2009-05-04 16:03:00,73.385,73.4,73.35,73.375,479400000.0
2009-05-04 16:04:00,73.37,73.38,73.34,73.345,423600000.0
2009-05-04 16:05:00,73.335,73.385,73.315,73.385,337600000.0
2009-05-04 16:06:00,73.385,73.415,73.38,73.39,317400000.0
2009-05-04 16:07:00,73.395,73.405,73.365,73.395,243200000.0
2009-05-04 16:08:00,73.4,73.415,73.37,73.375,284800000.0
2009-05-04 16:09:00,73.375,73.385,73.32,73.33,429800000.0
2009-05-04 16:10:00,73.335,73.365,73.315,73.33,340200000.0
2009-05-04 16:11:00,73.34,73.37,73.325,73.365,167000000.0
2009-05-04 16:12:00,73.375,73.41,73.365,73.41,415200000.0
2009-05-04 16:13:00,73.41,73.44,73.365,73.43,252600000.0
2009-05-04 16:14:00,73.43,73.45,73.41,73.43,475800000.0
2009-05-04 16:15:00,73.43,73.495,73.43,73.49,392800000.0
2009-05-04 16:16:00,73.495,73.515,73.48,73.49,398200000.0
2009-05-04 16:17:00,73.495,73.53,73.49,73.5,518800000.0
2009-05-04 16:18:00,73.5,73.54,73.5,73.525,321800000.0
2009-05-04 16:19:00,73.525,73.53,73.47,73.49,382200000.0
2009-05-04 16:20:00,73.495,73.52,73.465,73.465,432600000.0
2009-05-04 16:21:00,73.465,73.51,73.45,73.495,368000000.0
2009-05-04 16:22:00,73.495,73.52,73.48,73.52,627000000.0
2009-05-04 16:23:00,73.52,73.56,73.52,73.55,558800000.0
2009-05-04 16:24:00,73.56,73.56,73.53,73.56,447400000.0
2009-05-04 16:25:00,73.56,73.57,73.505,73.505,477200000.0
2009-05-04 16:26:00,73.505,73.535,73.5,73.5,507400000.0
2009-05-04 16:27:00,73.505,73.53,73.475,73.485,604200000.0
2009-05-04 16:28:00,73.485,73.49,73.46,73.46,474200000.0
2009-05-04 16:29:00,73.46,73.5,73.445,73.485,364800000.0
2009-05-04 16:30:00,73.485,73.515,73.48,73.485,347600000.0
2009-05-04 16:31:00,73.48,73.48,73.435,73.435,217200000.0
2009-05-04 16:32:00,73.445,73.46,73.405,73.455,309200000.0
2009-05-04 16:33:00,73.45,73.46,73.42,73.46,401200000.0
2009-05-04 16:34:00,73.46,73.46,73.41,73.415,236600000.0
2009-05-04 16:35:00,73.415,73.43,73.405,73.415,445600000.0
2009-05-04 16:36:00,73.415,73.44,73.415,73.415,535000000.0
2009-05-04 16:37:00,73.405,73.45,73.405,73.435,394000000.0
2009-05-04 16:38:00,73.43,73.465,73.42,73.455,291600000.0
2009-05-04 16:39:00,73.455,73.455,73.445,73.445,383800000.0
2009-05-04 16:40:00,73.45,73.455,73.415,73.43,517400001.0
2009-05-04 16:41:00,73.42,73.43,73.35,73.355,271200000.0
2009-05-04 16:42:00,73.36,73.415,73.36,73.41,474000000.0
2009-05-04 16:43:00,73.41,73.41,73.38,73.385,157800000.0
2009-05-04 16:44:00,73.38,73.39,73.355,73.355,236400000.0
2009-05-04 16:45:00,73.355,73.37,73.35,73.35,299800000.0
2009-05-04 16:46:00,73.35,73.375,73.345,73.375,284200000.0
2009-05-04 16:47:00,73.38,73.39,73.375,73.385,299000000.0
2009-05-04 16:48:00,73.38,73.415,73.37,73.405,191200000.0
2009-05-04 16:49:00,73.41,73.48,73.405,73.455,446200000.0
2009-05-04 16:50:00,73.46,73.475,73.455,73.455,179200000.0
2009-05-04 16:51:00,73.46,73.485,73.455,73.475,362200000.0
2009-05-04 16:52:00,73.48,73.495,73.45,73.45,535800000.0
2009-05-04 16:53:00,73.45,73.485,73.435,73.47,193200000.0
2009-05-04 16:54:00,73.47,73.5,73.47,73.475,265000000.0
2009-05-04 16:55:00,73.475,73.48,73.455,73.48,377400000.0
2009-05-04 16:56:00,73.48,73.485,73.46,73.47,337600000.0
2009-05-04 16:57:00,73.465,73.47,73.415,73.415,638200000.0
2009-05-04 16:58:00,73.415,73.445,73.39,73.43,357400000.0
2009-05-04 16:59:00,73.435,73.435,73.41,73.41,696600000.0
2009-05-04 17:00:00,73.41,73.445,73.41,73.44,322200000.0
2009-05-04 17:01:00,73.44,73.46,73.425,73.455,289600000.0
2009-05-04 17:02:00,73.45,73.465,73.43,73.455,281600000.0
2009-05-04 17:03:00,73.455,73.465,73.43,73.46,280200000.0
2009-05-04 17:04:00,73.46,73.485,73.445,73.445,580000000.0
2009-05-04 17:05:00,73.445,73.485,73.44,73.475,531400000.0
2009-05-04 17:06:00,73.465,73.475,73.425,73.44,607800000.0
2009-05-04 17:07:00,73.435,73.45,73.395,73.42,424400000.0
2009-05-04 17:08:00,73.425,73.435,73.415,73.435,340600000.0
2009-05-04 17:09:00,73.43,73.43,73.375,73.38,344200000.0
2009-05-04 17:10:00,73.38,73.425,73.38,73.42,685000000.0
2009-05-04 17:11:00,73.415,73.46,73.4,73.45,648600000.0
2009-05-04 17:12:00,73.445,73.455,73.41,73.41,475000000.0
2009-05-04 17:13:00,73.41,73.45,73.395,73.41,584400000.0
2009-05-04 17:14:00,73.41,73.435,73.4,73.405,276400000.0
2009-05-04 17:15:00,73.405,73.425,73.37,73.41,551700000.0
2009-05-04 17:16:00,73.41,73.41,73.365,73.375,360000000.0
2009-05-04 17:17:00,73.375,73.38,73.32,73.335,460600000.0
2009-05-04 17:18:00,73.34,73.34,73.305,73.305,239600000.0
2009-05-04 17:19:00,73.3,73.3,73.275,73.28,483999999.0
2009-05-04 17:20:00,73.285,73.3,73.255,73.27,477000000.0
2009-05-04 17:21:00,73.27,73.3,73.265,73.28,411200000.0
2009-05-04 17:22:00,73.275,73.29,73.26,73.275,338200000.0
2009-05-04 17:23:00,73.275,73.275,73.24,73.245,257800000.0
2009-05-04 17:24:00,73.245,73.285,73.245,73.265,390000000.0
2009-05-04 17:25:00,73.26,73.27,73.25,73.25,230000000.0
2009-05-04 17:26:00,73.25,73.255,73.225,73.24,283600000.0
2009-05-04 17:27:00,73.235,73.27,73.235,73.255,331800000.0
2009-05-04 17:28:00,73.255,73.265,73.23,73.255,388800000.0
2009-05-04 17:29:00,73.255,73.305,73.25,73.295,441400000.0
2009-05-04 17:30:00,73.295,73.31,73.265,73.3,269600000.0
2009-05-04 17:31:00,73.3,73.31,73.275,73.28,265400000.0
2009-05-04 17:32:00,73.28,73.32,73.27,73.3,341600000.0
2009-05-04 17:33:00,73.3,73.33,73.3,73.325,207800000.0
2009-05-04 17:34:00,73.325,73.35,73.325,73.35,149000000.0
2009-05-04 17:35:00,73.35,73.35,73.29,73.3,373600000.0
2009-05-04 17:36:00,73.3,73.345,73.295,73.335,324400000.0
2009-05-04 17:37:00,73.345,73.36,73.305,73.315,360800000.0
2009-05-04 17:38:00,73.31,73.33,73.27,73.315,271000000.0
2009-05-04 17:39:00,73.315,73.315,73.295,73.3,337800000.0
2009-05-04 17:40:00,73.3,73.305,73.245,73.255,265200000.0
2009-05-04 17:41:00,73.255,73.275,73.225,73.235,325800000.0
2009-05-04 17:42:00,73.235,73.235,73.185,73.195,303000000.0
2009-05-04 17:43:00,73.21,73.21,73.165,73.17,302000000.0
2009-05-04 17:44:00,73.17,73.185,73.105,73.12,326600000.0
2009-05-04 17:45:00,73.12,73.22,73.12,73.195,421800000.0
2009-05-04 17:46:00,73.195,73.235,73.18,73.21,290400000.0
2009-05-04 17:47:00,73.215,73.24,73.205,73.24,402600000.0
2009-05-04 17:48:00,73.24,73.245,73.205,73.245,218000000.0
2009-05-04 17:49:00,73.245,73.245,73.17,73.17,176400000.0
2009-05-04 17:50:00,73.17,73.185,73.15,73.15,262200000.0
2009-05-04 17:51:00,73.165,73.175,73.14,73.155,286200000.0
2009-05-04 17:52:00,73.15,73.165,73.125,73.13,221400000.0
2009-05-04 17:53:00,73.13,73.19,73.13,73.18,262600000.0
2009-05-04 17:54:00,73.175,73.18,73.145,73.155,245000000.0
2009-05-04 17:55:00,73.16,73.185,73.135,73.145,302400000.0
2009-05-04 17:56:00,73.15,73.21,73.145,73.205,291800000.0
2009-05-04 17:57:00,73.21,73.24,73.18,73.21,279400000.0
2009-05-04 17:58:00,73.205,73.205,73.18,73.2,197000000.0
2009-05-04 17:59:00,73.19,73.205,73.18,73.205,155600000.0
2009-05-04 18:00:00,73.21,73.245,73.205,73.23,212700000.0
2009-05-04 18:01:00,73.235,73.26,73.23,73.235,119800000.0
2009-05-04 18:02:00,73.245,73.275,73.22,73.26,147200000.0
2009-05-04 18:03:00,73.275,73.275,73.23,73.23,132000000.0
2009-05-04 18:04:00,73.235,73.285,73.215,73.275,227400000.0
2009-05-04 18:05:00,73.275,73.295,73.165,73.19,439100000.0
2009-05-04 18:06:00,73.2,73.21,73.14,73.185,314800000.0
2009-05-04 18:07:00,73.21,73.26,73.185,73.22,317000000.0
2009-05-04 18:08:00,73.225,73.245,73.2,73.24,483600000.0
2009-05-04 18:09:00,73.23,73.24,73.185,73.195,322400000.0
2009-05-04 18:10:00,73.205,73.205,73.165,73.18,214400000.0
2009-05-04 18:11:00,73.185,73.195,73.16,73.16,190800000.0
2009-05-04 18:12:00,73.17,73.195,73.1,73.12,364800001.0
2009-05-04 18:13:00,73.115,73.12,73.075,73.075,232400000.0
2009-05-04 18:14:00,73.08,73.13,73.07,73.12,497600000.0
2009-05-04 18:15:00,73.115,73.12,73.065,73.075,201800000.0
2009-05-04 18:16:00,73.07,73.085,72.995,72.995,253800001.0
2009-05-04 18:17:00,72.99,72.99,72.905,72.935,421799999.0
2009-05-04 18:18:00,72.94,72.94,72.89,72.895,226600000.0
2009-05-04 18:19:00,72.905,72.965,72.9,72.965,123200000.0
2009-05-04 18:20:00,72.955,73.05,72.95,73.04,153000000.0
2009-05-04 18:21:00,73.04,73.04,72.99,72.99,144200000.0
2009-05-04 18:22:00,72.99,72.99,72.93,72.93,151000000.0
2009-05-04 18:23:00,72.95,72.95,72.91,72.92,92800000.0
2009-05-04 18:24:00,72.92,72.92,72.82,72.85,357800000.0
2009-05-04 18:25:00,72.835,72.885,72.83,72.875,292800000.0
2009-05-04 18:26:00,72.87,72.915,72.87,72.895,326400000.0
2009-05-04 18:27:00,72.895,72.905,72.83,72.83,423400000.0
2009-05-04 18:28:00,72.83,72.87,72.825,72.825,387600000.0
2009-05-04 18:29:00,72.825,72.855,72.805,72.855,350400000.0
2009-05-04 18:30:00,72.86,72.92,72.855,72.905,280800000.0
2009-05-04 18:31:00,72.905,72.905,72.88,72.88,269400000.0
2009-05-04 18:32:00,72.88,72.945,72.865,72.935,308800000.0
2009-05-04 18:33:00,72.94,72.94,72.895,72.9,304800000.0
2009-05-04 18:34:00,72.9,72.95,72.895,72.945,350400000.0
2009-05-04 18:35:00,72.945,72.95,72.935,72.945,59400000.0
2009-05-04 18:36:00,72.945,72.985,72.945,72.985,195800000.0
2009-05-04 18:37:00,72.985,72.985,72.95,72.975,188200000.0
2009-05-04 18:38:00,72.975,72.98,72.95,72.965,141200000.0
2009-05-04 18:39:00,72.97,72.995,72.965,72.965,386800000.0
2009-05-04 18:40:00,72.965,72.965,72.885,72.92,185400000.0
2009-05-04 18:41:00,72.925,72.94,72.91,72.93,103600000.0
2009-05-04 18:42:00,72.92,72.975,72.915,72.975,112600000.0
2009-05-04 18:43:00,72.975,73.02,72.955,73.01,200000000.0
2009-05-04 18:44:00,73.01,73.03,73.0,73.025,223200000.0
2009-05-04 18:45:00,73.03,73.03,73.005,73.005,99800000.0
2009-05-04 18:46:00,73.025,73.035,73.02,73.035,26000000.0
2009-05-04 18:47:00,73.04,73.045,73.03,73.035,51200000.0
2009-05-04 18:48:00,73.035,73.045,73.035,73.035,18200000.0
2009-05-04 18:49:00,73.025,73.035,73.02,73.025,55400000.0
2009-05-04 18:50:00,73.03,73.035,73.005,73.005,76800000.0
2009-05-04 18:51:00,73.005,73.02,72.98,72.98,89200000.0
2009-05-04 18:52:00,72.98,72.98,72.96,72.965,50600000.0
2009-05-04 18:53:00,72.965,72.97,72.905,72.92,86000000.0
2009-05-04 18:54:00,72.92,72.95,72.92,72.945,95400000.0
2009-05-04 18:55:00,72.945,72.97,72.945,72.96,72800000.0
2009-05-04 18:56:00,72.96,72.995,72.96,72.995,93000000.0
2009-05-04 18:57:00,72.995,73.015,72.98,73.005,135400000.0
2009-05-04 18:58:00,73.0,73.005,72.995,73.005,22600000.0
2009-05-04 18:59:00,72.995,73.005,72.965,73.005,74800000.0
2009-05-04 19:00:00,73.005,73.035,73.0,73.015,96400000.0
2009-05-04 19:01:00,73.005,73.005,72.965,73.005,104400000.0
2009-05-04 19:02:00,73.005,73.01,72.995,72.995,107000000.0
2009-05-04 19:03:00,72.995,73.01,72.995,73.005,75800000.0
2009-05-04 19:04:00,73.015,73.04,73.015,73.035,111800000.0
2009-05-04 19:05:00,73.035,73.08,73.035,73.08,49200000.0
2009-05-04 19:06:00,73.07,73.08,73.07,73.08,144600000.0
2009-05-04 19:07:00,73.08,73.095,73.075,73.09,66200000.0
2009-05-04 19:08:00,73.085,73.095,73.075,73.075,145200000.0
2009-05-04 19:09:00,73.075,73.075,73.035,73.045,133000000.0
2009-05-04 19:10:00,73.055,73.085,73.05,73.075,125000000.0
2009-05-04 19:11:00,73.08,73.09,73.06,73.06,138400000.0
2009-05-04 19:12:00,73.055,73.055,73.025,73.035,156600000.0
2009-05-04 19:13:00,73.045,73.1,73.045,73.09,163400000.0
2009-05-04 19:14:00,73.085,73.095,73.04,73.055,238000000.0
2009-05-04 19:15:00,73.06,73.06,73.035,73.05,203400000.0
2009-05-04 19:16:00,73.05,73.065,73.05,73.06,59800000.0
2009-05-04 19:17:00,73.065,73.07,73.06,73.07,119400000.0
2009-05-04 19:18:00,73.07,73.075,73.06,73.075,80200000.0
2009-05-04 19:19:00,73.085,73.1,73.08,73.08,90400000.0
2009-05-04 19:20:00,73.07,73.08,73.03,73.06,246000000.0
2009-05-04 19:21:00,73.07,73.085,73.065,73.075,142000000.0
2009-05-04 19:22:00,73.075,73.075,73.075,73.075,80200000.0
2009-05-04 19:23:00,73.075,73.13,73.075,73.125,123400000.0
2009-05-04 19:24:00,73.13,73.14,73.115,73.13,83800000.0
2009-05-04 19:25:00,73.125,73.135,73.115,73.13,131000000.0
2009-05-04 19:26:00,73.125,73.125,73.11,73.12,118800000.0
2009-05-04 19:27:00,73.12,73.12,73.09,73.11,120800000.0
2009-05-04 19:28:00,73.11,73.11,73.085,73.085,89000000.0
2009-05-04 19:29:00,73.085,73.09,73.065,73.075,37800000.0
2009-05-04 19:30:00,73.075,73.09,73.07,73.09,112600000.0
2009-05-04 19:31:00,73.1,73.11,73.085,73.11,120200000.0
2009-05-04 19:32:00,73.11,73.13,73.11,73.125,140600000.0
2009-05-04 19:33:00,73.12,73.135,73.115,73.13,265800000.0
2009-05-04 19:34:00,73.115,73.135,73.11,73.125,148800000.0
2009-05-04 19:35:00,73.12,73.145,73.115,73.13,79800000.0
2009-05-04 19:36:00,73.12,73.135,73.12,73.135,65400000.0
2009-05-04 19:37:00,73.12,73.125,73.11,73.11,82200000.0
2009-05-04 19:38:00,73.115,73.115,73.105,73.105,20200000.0
2009-05-04 19:39:00,73.095,73.115,73.095,73.105,40200000.0
2009-05-04 19:40:00,73.105,73.105,73.08,73.085,152800000.0
2009-05-04 19:41:00,73.085,73.11,73.055,73.105,311600000.0
2009-05-04 19:42:00,73.11,73.125,73.11,73.115,95000000.0
2009-05-04 19:43:00,73.115,73.14,73.105,73.13,272800000.0
2009-05-04 19:44:00,73.14,73.145,73.12,73.14,226800000.0
2009-05-04 19:45:00,73.14,73.165,73.125,73.16,248400000.0
2009-05-04 19:46:00,73.155,73.18,73.145,73.18,55800000.0
2009-05-04 19:47:00,73.185,73.185,73.16,73.18,122000000.0
2009-05-04 19:48:00,73.18,73.18,73.125,73.135,312000000.0
2009-05-04 19:49:00,73.135,73.15,73.125,73.125,73400000.0
2009-05-04 19:50:00,73.145,73.17,73.135,73.155,128200000.0
2009-05-04 19:51:00,73.16,73.17,73.14,73.14,136400000.0
2009-05-04 19:52:00,73.145,73.16,73.14,73.155,79800000.0
2009-05-04 19:53:00,73.155,73.18,73.135,73.145,171600000.0
2009-05-04 19:54:00,73.145,73.15,73.095,73.105,178800000.0
2009-05-04 19:55:00,73.105,73.11,73.07,73.085,77800000.0
2009-05-04 19:56:00,73.085,73.115,73.085,73.095,56400000.0
2009-05-04 19:57:00,73.09,73.11,73.06,73.06,141200000.0
2009-05-04 19:58:00,73.06,73.08,73.06,73.07,33400000.0
2009-05-04 19:59:00,73.07,73.16,73.07,73.15,138400000.0
2009-05-04 20:00:00,73.145,73.17,73.1,73.165,265800000.0
2009-05-04 20:01:00,73.165,73.175,73.11,73.12,67400000.0
2009-05-04 20:02:00,73.115,73.135,73.11,73.13,94000000.0
2009-05-04 20:03:00,73.13,73.18,73.13,73.165,138600000.0
2009-05-04 20:04:00,73.165,73.195,73.155,73.155,305400000.0
2009-05-04 20:05:00,73.15,73.16,73.12,73.135,125200000.0
2009-05-04 20:06:00,73.13,73.13,73.105,73.105,91600000.0
2009-05-04 20:07:00,73.115,73.12,73.07,73.07,224200000.0
2009-05-04 20:08:00,73.07,73.075,73.06,73.06,92400000.0
2009-05-04 20:09:00,73.065,73.07,73.005,73.01,168600000.0
2009-05-04 20:10:00,73.005,73.035,73.005,73.03,54000000.0
2009-05-04 20:11:00,73.03,73.04,73.02,73.02,56000000.0
2009-05-04 20:12:00,73.02,73.05,73.02,73.04,246400000.0
2009-05-04 20:13:00,73.035,73.055,73.015,73.05,159000000.0
2009-05-04 20:14:00,73.055,73.055,73.015,73.045,117800000.0
2009-05-04 20:15:00,73.055,73.065,73.015,73.015,111000000.0
2009-05-04 20:16:00,73.02,73.08,73.015,73.07,137800000.0
2009-05-04 20:17:00,73.08,73.08,73.05,73.075,135200001.0
2009-05-04 20:18:00,73.075,73.075,73.06,73.06,30600000.0
2009-05-04 20:19:00,73.06,73.105,73.06,73.1,151600000.0
2009-05-04 20:20:00,73.105,73.13,73.09,73.115,161800000.0
2009-05-04 20:21:00,73.11,73.12,73.08,73.085,182200000.0
2009-05-04 20:22:00,73.085,73.085,73.045,73.05,188200000.0
2009-05-04 20:23:00,73.05,73.075,73.05,73.075,78000000.0
2009-05-04 20:24:00,73.065,73.065,73.025,73.045,112400000.0
2009-05-04 20:25:00,73.06,73.06,73.035,73.035,95600000.0
2009-05-04 20:26:00,73.035,73.035,73.02,73.035,179200000.0
2009-05-04 20:27:00,73.03,73.085,73.025,73.075,267600000.0
2009-05-04 20:28:00,73.075,73.125,73.075,73.125,198400000.0
2009-05-04 20:29:00,73.125,73.125,73.1,73.1,258800000.0
2009-05-04 20:30:00,73.1,73.105,73.09,73.09,252600000.0
2009-05-04 20:31:00,73.09,73.1,73.085,73.085,96800000.0
2009-05-04 20:32:00,73.085,73.115,73.085,73.115,66200000.0
2009-05-04 20:33:00,73.125,73.135,73.095,73.095,80600000.0
2009-05-04 20:34:00,73.095,73.105,73.085,73.095,211400000.0
2009-05-04 20:35:00,73.1,73.105,73.09,73.09,138000000.0
2009-05-04 20:36:00,73.09,73.105,73.085,73.1,229400000.0
2009-05-04 20:37:00,73.105,73.105,73.095,73.1,31200000.0
2009-05-04 20:38:00,73.1,73.1,73.01,73.01,140000000.0
2009-05-04 20:39:00,73.01,73.045,73.0,73.045,194000000.0
2009-05-04 20:40:00,73.055,73.055,73.01,73.01,143600000.0
2009-05-04 20:41:00,73.01,73.03,72.975,72.995,241600000.0
2009-05-04 20:42:00,72.995,73.035,72.995,73.02,130000000.0
2009-05-04 20:43:00,73.02,73.02,72.99,72.995,170800000.0
2009-05-04 20:44:00,72.995,73.0,72.975,72.99,161200000.0
2009-05-04 20:45:00,73.005,73.005,72.965,72.965,194200000.0
2009-05-04 20:46:00,72.97,72.97,72.935,72.935,188600000.0
2009-05-04 20:47:00,72.935,72.955,72.905,72.95,168800000.0
2009-05-04 20:48:00,72.95,72.95,72.93,72.94,88600000.0
2009-05-04 20:49:00,72.94,72.97,72.925,72.925,203200000.0
2009-05-04 20:50:00,72.925,72.93,72.865,72.865,277200000.0
2009-05-04 20:51:00,72.865,72.925,72.865,72.925,199400000.0
2009-05-04 20:52:00,72.925,72.935,72.915,72.925,98200000.0
2009-05-04 20:53:00,72.935,72.95,72.9,72.9,111400000.0
2009-05-04 20:54:00,72.9,72.93,72.885,72.905,148200000.0
2009-05-04 20:55:00,72.905,72.965,72.89,72.965,269200000.0
2009-05-04 20:56:00,72.965,72.97,72.945,72.96,287400000.0
2009-05-04 20:57:00,72.96,72.97,72.85,72.865,441200000.0
2009-05-04 20:58:00,72.87,72.895,72.85,72.885,472800000.0
2009-05-04 20:59:00,72.895,72.99,72.885,72.96,301600000.0
2009-05-04 21:00:00,72.965,72.965,72.905,72.915,244000000.0
2009-05-04 21:01:00,72.915,72.915,72.87,72.87,340800000.0
2009-05-04 21:02:00,72.875,72.9,72.865,72.895,140000000.0
2009-05-04 21:03:00,72.885,72.89,72.845,72.87,132600000.0
2009-05-04 21:04:00,72.87,72.88,72.855,72.875,129000000.0
2009-05-04 21:05:00,72.88,72.91,72.87,72.9,251400000.0
2009-05-04 21:06:00,72.9,72.915,72.85,72.895,288200000.0
2009-05-04 21:07:00,72.905,72.905,72.87,72.88,182000000.0
2009-05-04 21:08:00,72.875,72.88,72.85,72.865,243200000.0
2009-05-04 21:09:00,72.86,72.865,72.84,72.85,103000000.0
2009-05-04 21:10:00,72.85,72.855,72.84,72.84,69600000.0
2009-05-04 21:11:00,72.845,72.865,72.84,72.86,70600000.0
2009-05-04 21:12:00,72.87,72.885,72.87,72.885,53800000.0
2009-05-04 21:13:00,72.885,72.92,72.875,72.875,128800000.0
2009-05-04 21:14:00,72.875,72.9,72.87,72.885,90400000.0
2009-05-04 21:15:00,72.885,72.91,72.88,72.905,139800000.0
2009-05-04 21:16:00,72.91,72.93,72.91,72.915,65000000.0
2009-05-04 21:17:00,72.93,72.93,72.9,72.905,91000000.0
2009-05-04 21:18:00,72.905,72.915,72.895,72.9,103400000.0
2009-05-04 21:19:00,72.91,72.93,72.895,72.91,149800000.0
2009-05-04 21:20:00,72.915,72.955,72.91,72.945,153800000.0
2009-05-04 21:21:00,72.945,72.955,72.9,72.93,132800000.0
2009-05-04 21:22:00,72.925,72.955,72.925,72.94,211400000.0
2009-05-04 21:23:00,72.935,72.96,72.935,72.955,44400000.0
2009-05-04 21:24:00,72.96,72.96,72.95,72.96,23800000.0
2009-05-04 21:25:00,72.96,72.975,72.96,72.975,58000000.0
2009-05-04 21:26:00,72.975,72.985,72.965,72.975,66200000.0
2009-05-04 21:27:00,72.975,72.975,72.935,72.955,159600000.0
2009-05-04 21:28:00,72.955,72.98,72.955,72.975,23400000.0
2009-05-04 21:29:00,72.97,72.975,72.955,72.97,65000000.0
2009-05-04 21:30:00,72.965,73.0,72.965,72.99,138000000.0
2009-05-04 21:31:00,72.985,72.99,72.98,72.99,28600000.0
2009-05-04 21:32:00,72.99,73.02,72.98,72.98,105200000.0
2009-05-04 21:33:00,72.975,72.99,72.975,72.985,110200000.0
2009-05-04 21:34:00,72.975,72.985,72.945,72.95,121400000.0
2009-05-04 21:35:00,72.95,72.95,72.92,72.945,111400000.0
2009-05-04 21:36:00,72.945,72.955,72.935,72.935,86200000.0
2009-05-04 21:37:00,72.935,72.94,72.925,72.935,33200000.0
2009-05-04 21:38:00,72.935,72.935,72.895,72.91,71400000.0
2009-05-04 21:39:00,72.915,72.93,72.905,72.915,52800000.0
2009-05-04 21:40:00,72.92,72.925,72.905,72.905,35400000.0
2009-05-04 21:41:00,72.905,72.935,72.905,72.935,127400000.0
2009-05-04 21:42:00,72.935,72.955,72.93,72.95,106600000.0
2009-05-04 21:43:00,72.95,72.96,72.935,72.94,81600000.0
2009-05-04 21:44:00,72.945,72.96,72.945,72.945,103000000.0
2009-05-04 21:45:00,72.955,72.96,72.94,72.955,92600000.0
2009-05-04 21:46:00,72.96,72.975,72.955,72.97,76200000.0
2009-05-04 21:47:00,72.97,72.97,72.945,72.955,80400000.0
2009-05-04 21:48:00,72.95,72.95,72.93,72.945,122000000.0
2009-05-04 21:49:00,72.95,73.015,72.95,73.005,183999999.0
2009-05-04 21:50:00,73.0,73.015,72.99,72.99,88400000.0
2009-05-04 21:51:00,72.99,72.995,72.99,72.99,14400000.0
2009-05-04 21:52:00,73.01,73.04,73.0,73.01,123600000.0
2009-05-04 21:53:00,73.01,73.03,72.99,72.99,103600000.0
2009-05-04 21:54:00,72.99,73.02,72.99,73.02,92600000.0
2009-05-04 21:55:00,73.02,73.07,73.02,73.07,124600000.0
2009-05-04 21:56:00,73.07,73.13,73.07,73.125,272800000.0
2009-05-04 21:57:00,73.125,73.16,73.125,73.155,153400000.0
2009-05-04 21:58:00,73.16,73.165,73.155,73.165,55200000.0
2009-05-04 21:59:00,73.17,73.195,73.145,73.16,218800000.0
2009-05-04 22:00:00,73.165,73.25,73.155,73.22,174500000.0
2009-05-04 22:01:00,73.22,73.25,73.22,73.225,161400000.0
2009-05-04 22:02:00,73.225,73.23,73.17,73.18,310000000.0
2009-05-04 22:03:00,73.18,73.195,73.165,73.165,66400000.0
2009-05-04 22:04:00,73.17,73.25,73.165,73.25,155000000.0
2009-05-04 22:05:00,73.25,73.32,73.25,73.32,111600000.0
2009-05-04 22:06:00,73.315,73.32,73.265,73.305,71200000.0
2009-05-04 22:07:00,73.325,73.33,73.305,73.305,75200000.0
2009-05-04 22:08:00,73.295,73.3,73.22,73.23,131600000.0
2009-05-04 22:09:00,73.225,73.235,73.19,73.215,249200000.0
2009-05-04 22:10:00,73.235,73.235,73.225,73.23,19200000.0
2009-05-04 22:11:00,73.23,73.23,73.225,73.23,31200000.0
2009-05-04 22:12:00,73.23,73.265,73.23,73.265,101200000.0
2009-05-04 22:13:00,73.27,73.275,73.26,73.265,84000000.0
2009-05-04 22:14:00,73.26,73.265,73.24,73.24,48000000.0
2009-05-04 22:15:00,73.24,73.25,73.235,73.25,67000000.0
2009-05-04 22:16:00,73.245,73.25,73.24,73.24,62000000.0
2009-05-04 22:17:00,73.24,73.245,73.24,73.24,48400000.0
2009-05-04 22:18:00,73.235,73.24,73.23,73.24,24000000.0
2009-05-04 22:19:00,73.23,73.24,73.225,73.23,21600000.0
2009-05-04 22:20:00,73.23,73.25,73.22,73.235,31200000.0
2009-05-04 22:21:00,73.235,73.25,73.23,73.235,51800000.0
2009-05-04 22:22:00,73.235,73.235,73.22,73.225,12000000.0
2009-05-04 22:23:00,73.225,73.23,73.225,73.225,9600000.0
2009-05-04 22:24:00,73.225,73.225,73.22,73.22,14400000.0
2009-05-04 22:25:00,73.215,73.24,73.215,73.235,28800000.0
2009-05-04 22:26:00,73.235,73.255,73.235,73.24,61600000.0
2009-05-04 22:27:00,73.245,73.245,73.245,73.245,12000000.0
2009-05-04 22:28:00,73.245,73.245,73.23,73.23,40000000.0
2009-05-04 22:29:00,73.23,73.23,73.23,73.23,77000000.0
2009-05-04 22:30:00,73.23,73.23,73.225,73.23,97200000.0
2009-05-04 22:31:00,73.23,73.23,73.21,73.23,98400000.0
2009-05-04 22:32:00,73.23,73.235,73.185,73.19,111200000.0
2009-05-04 22:33:00,73.185,73.215,73.185,73.195,95600000.0
2009-05-04 22:34:00,73.195,73.195,73.165,73.17,58600000.0
2009-05-04 22:35:00,73.175,73.2,73.15,73.2,143600000.0
2009-05-04 22:36:00,73.185,73.21,73.17,73.19,326600000.0
2009-05-04 22:37:00,73.19,73.215,73.18,73.19,211400000.0
2009-05-04 22:38:00,73.19,73.2,73.175,73.2,88800000.0
2009-05-04 22:39:00,73.205,73.205,73.175,73.175,164600000.0
2009-05-04 22:40:00,73.175,73.19,73.175,73.18,48400000.0
2009-05-04 22:41:00,73.18,73.19,73.18,73.18,43400000.0
2009-05-04 22:42:00,73.18,73.18,73.175,73.175,30400000.0
2009-05-04 22:43:00,73.18,73.18,73.1,73.1,53000000.0
2009-05-04 22:44:00,73.1,73.115,73.075,73.075,42600000.0
2009-05-04 22:45:00,73.075,73.15,73.065,73.14,251400000.0
2009-05-04 22:46:00,73.14,73.18,73.14,73.18,20400000.0
2009-05-04 22:47:00,73.18,73.205,73.18,73.19,38400000.0
2009-05-04 22:48:00,73.18,73.18,73.155,73.155,7200000.0
2009-05-04 22:49:00,73.16,73.16,73.14,73.145,36600000.0
2009-05-04 22:50:00,73.14,73.16,73.135,73.15,76200000.0
2009-05-04 22:51:00,73.15,73.15,73.1,73.125,103800000.0
2009-05-04 22:52:00,73.115,73.17,73.115,73.155,153400000.0
2009-05-04 22:53:00,73.15,73.185,73.15,73.185,110800000.0
2009-05-04 22:54:00,73.19,73.19,73.145,73.145,68800000.0
2009-05-04 22:55:00,73.155,73.155,73.125,73.14,119800000.0
2009-05-04 22:56:00,73.14,73.145,73.135,73.135,42000000.0
2009-05-04 22:57:00,73.135,73.16,73.12,73.13,50400000.0
2009-05-04 22:58:00,73.12,73.135,73.11,73.125,90400000.0
2009-05-04 22:59:00,73.12,73.135,73.075,73.075,70200000.0
2009-05-04 23:00:00,73.075,73.09,73.05,73.09,36800000.0
2009-05-04 23:01:00,73.05,73.05,73.045,73.045,12600000.0
2009-05-04 23:02:00,73.0,73.015,72.97,73.0,128000000.0
2009-05-04 23:03:00,73.005,73.045,72.955,72.97,93600000.0
2009-05-04 23:04:00,72.99,73.0,72.985,72.995,55400000.0
2009-05-04 23:05:00,73.0,73.035,72.995,73.03,27800000.0
2009-05-04 23:06:00,73.035,73.04,73.035,73.04,21200000.0
2009-05-04 23:07:00,73.04,73.04,73.025,73.035,72400000.0
2009-05-04 23:08:00,73.05,73.08,73.045,73.045,50600000.0
2009-05-04 23:09:00,73.045,73.045,73.035,73.035,20600000.0
2009-05-04 23:10:00,73.035,73.055,73.03,73.045,80400000.0
2009-05-04 23:11:00,73.045,73.045,73.005,73.025,50200000.0
2009-05-04 23:12:00,73.03,73.045,73.03,73.04,52000000.0
2009-05-04 23:13:00,73.04,73.05,73.04,73.04,25800000.0
2009-05-04 23:14:00,73.04,73.055,73.04,73.055,15600000.0
2009-05-04 23:15:00,73.05,73.05,73.05,73.05,3600000.0
2009-05-04 23:16:00,73.01,73.025,73.008,73.019,66000000.0
2009-05-04 23:17:00,73.008,73.02,73.008,73.02,76600000.0
2009-05-04 23:18:00,73.055,73.055,73.04,73.04,4800000.0
2009-05-04 23:19:00,73.04,73.045,73.015,73.015,14600000.0
2009-05-04 23:20:00,73.02,73.03,73.02,73.02,60600000.0
2009-05-04 23:21:00,73.025,73.03,73.02,73.03,27000000.0
2009-05-04 23:22:00,73.045,73.045,73.03,73.03,55000000.0
2009-05-04 23:23:00,73.03,73.03,73.025,73.025,20400000.0
2009-05-04 23:24:00,73.035,73.035,73.02,73.02,19800000.0
2009-05-04 23:25:00,73.02,73.06,73.02,73.035,94200000.0
2009-05-04 23:26:00,73.035,73.04,72.995,73.025,53400000.0
2009-05-04 23:27:00,73.025,73.045,73.025,73.025,14200000.0
2009-05-04 23:28:00,73.05,73.065,73.015,73.015,39200000.0
2009-05-04 23:29:00,73.025,73.035,72.99,73.02,74200000.0
2009-05-04 23:30:00,73.02,73.05,73.02,73.05,102400000.0
2009-05-04 23:31:00,73.075,73.14,73.04,73.12,46200000.0
2009-05-04 23:32:00,73.135,73.175,73.125,73.175,27000000.0
2009-05-04 23:33:00,73.145,73.19,73.145,73.15,70700000.0
2009-05-04 23:34:00,73.16,73.22,73.16,73.22,105400000.0
2009-05-04 23:35:00,73.215,73.235,73.215,73.22,76000000.0
2009-05-04 23:36:00,73.22,73.22,73.205,73.21,165800000.0
2009-05-04 23:37:00,73.22,73.22,73.2,73.2,38600000.0
2009-05-04 23:38:00,73.205,73.205,73.195,73.195,6400000.0
2009-05-04 23:39:00,73.195,73.205,73.185,73.205,99800000.0
2009-05-04 23:40:00,73.2,73.2,73.19,73.195,11600000.0
2009-05-04 23:41:00,73.195,73.21,73.175,73.21,49400000.0
2009-05-04 23:42:00,73.21,73.21,73.19,73.21,34600000.0
2009-05-04 23:43:00,73.175,73.187,73.155,73.179,48000000.0
2009-05-04 23:44:00,73.21,73.21,73.21,73.21,4200000.0
2009-05-04 23:45:00,73.21,73.21,73.195,73.195,83000000.0
2009-05-04 23:46:00,73.19,73.19,73.165,73.17,134400000.0
2009-05-04 23:47:00,73.175,73.18,73.16,73.16,38800000.0
2009-05-04 23:48:00,73.155,73.155,73.155,73.155,8400000.0
2009-05-04 23:49:00,73.16,73.17,73.16,73.165,73200000.0
2009-05-04 23:50:00,73.165,73.22,73.165,73.19,202600000.0
2009-05-04 23:51:00,73.22,73.22,73.19,73.205,67800000.0
2009-05-04 23:52:00,73.2,73.21,73.195,73.2,36200000.0
2009-05-04 23:53:00,73.225,73.225,73.2,73.2,92800000.0
2009-05-04 23:54:00,73.205,73.21,73.205,73.21,31000000.0
2009-05-04 23:55:00,73.21,73.21,73.2,73.2,45800000.0
2009-05-04 23:56:00,73.166,73.193,73.166,73.174,206000000.0
2009-05-04 23:57:00,73.2,73.2,73.195,73.195,60200000.0
2009-05-04 23:58:00,73.22,73.25,73.215,73.24,154400000.0
2009-05-04 23:59:00,73.24,73.28,73.24,73.275,138200000.0
2009-05-05 00:00:00,73.275,73.285,73.275,73.285,54400000.0
2009-05-05 00:01:00,73.285,73.31,73.285,73.31,114400000.0
2009-05-05 00:02:00,73.315,73.325,73.315,73.325,43600000.0
2009-05-05 00:03:00,73.32,73.32,73.3,73.315,69400000.0
2009-05-05 00:04:00,73.315,73.335,73.315,73.335,85800000.0
2009-05-05 00:05:00,73.325,73.325,73.305,73.305,101000000.0
2009-05-05 00:06:00,73.305,73.31,73.305,73.31,72000000.0
2009-05-05 00:07:00,73.31,73.335,73.31,73.335,80400000.0
2009-05-05 00:08:00,73.34,73.34,73.33,73.335,174600000.0
2009-05-05 00:09:00,73.34,73.34,73.325,73.33,176200000.0
2009-05-05 00:10:00,73.33,73.335,73.315,73.325,111400000.0
2009-05-05 00:11:00,73.325,73.33,73.29,73.3,90800000.0
2009-05-05 00:12:00,73.3,73.31,73.285,73.295,113600000.0
2009-05-05 00:13:00,73.295,73.305,73.295,73.3,81000000.0
2009-05-05 00:14:00,73.295,73.3,73.29,73.295,55800000.0
2009-05-05 00:15:00,73.295,73.295,73.275,73.28,75000000.0
2009-05-05 00:16:00,73.295,73.3,73.225,73.225,195400000.0
2009-05-05 00:17:00,73.235,73.25,73.21,73.215,221200000.0
2009-05-05 00:18:00,73.21,73.245,73.205,73.245,248000000.0
2009-05-05 00:19:00,73.245,73.265,73.23,73.265,116200000.0
2009-05-05 00:20:00,73.265,73.275,73.24,73.25,115400000.0
2009-05-05 00:21:00,73.245,73.245,73.24,73.245,35800000.0
2009-05-05 00:22:00,73.25,73.26,73.25,73.26,17800000.0
2009-05-05 00:23:00,73.26,73.26,73.235,73.25,131200000.0
2009-05-05 00:24:00,73.25,73.255,73.25,73.255,104800000.0
2009-05-05 00:25:00,73.255,73.265,73.235,73.235,98200000.0
2009-05-05 00:26:00,73.235,73.27,73.235,73.245,232600000.0
2009-05-05 00:27:00,73.245,73.245,73.23,73.23,134000000.0
2009-05-05 00:28:00,73.23,73.235,73.135,73.195,158000000.0
2009-05-05 00:29:00,73.195,73.195,73.18,73.19,125200000.0
2009-05-05 00:30:00,73.195,73.2,73.19,73.2,114400000.0
2009-05-05 00:31:00,73.2,73.2,73.2,73.2,8400000.0
2009-05-05 00:32:00,73.2,73.2,73.17,73.195,69600000.0
2009-05-05 00:33:00,73.195,73.2,73.19,73.2,25800000.0
2009-05-05 00:34:00,73.2,73.235,73.2,73.235,122400000.0
2009-05-05 00:35:00,73.225,73.28,73.225,73.28,111400000.0
2009-05-05 00:36:00,73.285,73.3,73.27,73.28,138800000.0
2009-05-05 00:37:00,73.28,73.28,73.27,73.27,36000000.0
2009-05-05 00:38:00,73.27,73.27,73.27,73.27,36000000.0
2009-05-05 00:39:00,73.27,73.27,73.27,73.27,85800000.0
2009-05-05 00:40:00,73.27,73.28,73.27,73.275,112800000.0
2009-05-05 00:41:00,73.275,73.275,73.275,73.275,8400000.0
2009-05-05 00:42:00,73.275,73.275,73.275,73.275,95600000.0
2009-05-05 00:43:00,73.275,73.315,73.275,73.29,128400000.0
2009-05-05 00:44:00,73.29,73.295,73.285,73.29,106400000.0
2009-05-05 00:45:00,73.3,73.3,73.29,73.295,52000000.0
2009-05-05 00:46:00,73.295,73.3,73.28,73.285,81200000.0
2009-05-05 00:47:00,73.285,73.285,73.265,73.265,148800000.0
2009-05-05 00:48:00,73.25,73.27,73.2,73.245,250000000.0
2009-05-05 00:49:00,73.245,73.25,73.22,73.235,111400000.0
2009-05-05 00:50:00,73.24,73.245,73.22,73.225,176400000.0
2009-05-05 00:51:00,73.22,73.24,73.22,73.225,585200000.0
2009-05-05 00:52:00,73.225,73.23,73.22,73.22,40200000.0
2009-05-05 00:53:00,73.225,73.225,73.195,73.195,133600000.0
2009-05-05 00:54:00,73.185,73.185,73.18,73.18,15400000.0
2009-05-05 00:55:00,73.175,73.175,73.17,73.17,12600000.0
2009-05-05 00:56:00,73.17,73.185,73.165,73.17,650000000.0
2009-05-05 00:57:00,73.165,73.195,73.16,73.17,158000000.0
2009-05-05 00:58:00,73.165,73.195,73.14,73.17,203600000.0
2009-05-05 00:59:00,73.195,73.195,73.175,73.18,52800000.0
2009-05-05 01:00:00,73.18,73.19,73.18,73.185,35600000.0
2009-05-05 01:01:00,73.185,73.185,73.185,73.185,4200000.0
2009-05-05 01:02:00,73.185,73.21,73.185,73.21,63800000.0
2009-05-05 01:03:00,73.205,73.21,73.205,73.205,40600000.0
2009-05-05 01:04:00,73.205,73.215,73.205,73.205,161000000.0
2009-05-05 01:05:00,73.21,73.21,73.19,73.19,106400000.0
2009-05-05 01:06:00,73.2,73.2,73.2,73.2,4200000.0
2009-05-05 01:07:00,73.2,73.2,73.2,73.2,4200000.0
2009-05-05 01:08:00,73.19,73.19,73.165,73.17,89000000.0
2009-05-05 01:09:00,73.155,73.16,73.155,73.16,28200000.0
2009-05-05 01:10:00,73.16,73.195,73.16,73.185,214200000.0
2009-05-05 01:11:00,73.19,73.215,73.19,73.2,134200000.0
2009-05-05 01:12:00,73.2,73.205,73.195,73.195,35200000.0
2009-05-05 01:13:00,73.195,73.195,73.195,73.195,4400000.0
2009-05-05 01:14:00,73.18,73.23,73.18,73.185,212000000.0
2009-05-05 01:15:00,73.18,73.18,73.175,73.175,100000000.0
2009-05-05 01:16:00,73.16,73.16,73.155,73.155,67600000.0
2009-05-05 01:17:00,73.155,73.16,73.125,73.14,191800000.0
2009-05-05 01:18:00,73.14,73.17,73.12,73.165,99000000.0
2009-05-05 01:19:00,73.165,73.185,73.155,73.185,138200000.0
2009-05-05 01:20:00,73.18,73.195,73.175,73.195,95200000.0
2009-05-05 01:21:00,73.195,73.195,73.18,73.18,209200000.0
2009-05-05 01:22:00,73.185,73.205,73.18,73.195,142000000.0
2009-05-05 01:23:00,73.195,73.215,73.195,73.215,37800000.0
2009-05-05 01:24:00,73.215,73.22,73.21,73.215,93600000.0
2009-05-05 01:25:00,73.215,73.225,73.19,73.19,257600000.0
2009-05-05 01:26:00,73.19,73.195,73.165,73.17,299400000.0
2009-05-05 01:27:00,73.175,73.175,73.17,73.17,32000000.0
2009-05-05 01:28:00,73.17,73.17,73.155,73.155,59200000.0
2009-05-05 01:29:00,73.165,73.165,73.165,73.165,25800000.0
2009-05-05 01:30:00,73.155,73.165,73.14,73.145,142200000.0
2009-05-05 01:31:00,73.145,73.145,73.135,73.135,66000000.0
2009-05-05 01:32:00,73.13,73.15,73.13,73.15,202800000.0
2009-05-05 01:33:00,73.155,73.165,73.15,73.155,56400000.0
2009-05-05 01:34:00,73.145,73.18,73.13,73.17,316200000.0
2009-05-05 01:35:00,73.175,73.2,73.175,73.18,181400000.0
2009-05-05 01:36:00,73.175,73.195,73.175,73.19,169200000.0
2009-05-05 01:37:00,73.19,73.2,73.19,73.19,46200000.0
2009-05-05 01:38:00,73.185,73.195,73.185,73.195,30200000.0
2009-05-05 01:39:00,73.195,73.195,73.195,73.195,8400000.0
2009-05-05 01:40:00,73.195,73.195,73.185,73.185,29400000.0
2009-05-05 01:41:00,73.195,73.195,73.185,73.185,83000000.0
2009-05-05 01:42:00,73.21,73.21,73.21,73.21,12600000.0
2009-05-05 01:43:00,73.205,73.225,73.205,73.205,57000000.0
2009-05-05 01:44:00,73.205,73.215,73.205,73.215,23400000.0
2009-05-05 01:45:00,73.215,73.23,73.205,73.23,118000000.0
2009-05-05 01:46:00,73.235,73.255,73.235,73.255,147800000.0
2009-05-05 01:47:00,73.255,73.29,73.255,73.28,133000000.0
2009-05-05 01:48:00,73.28,73.28,73.28,73.28,4200000.0
2009-05-05 01:49:00,73.285,73.295,73.28,73.285,88000000.0
2009-05-05 01:50:00,73.285,73.29,73.27,73.27,76600000.0
2009-05-05 01:51:00,73.27,73.27,73.255,73.255,188600000.0
2009-05-05 01:52:00,73.255,73.26,73.23,73.23,154000000.0
2009-05-05 01:53:00,73.23,73.245,73.225,73.225,194600000.0
2009-05-05 01:54:00,73.225,73.24,73.205,73.23,183200000.0
2009-05-05 01:55:00,73.24,73.285,73.235,73.255,226000000.0
2009-05-05 01:56:00,73.255,73.29,73.255,73.275,74800000.0
2009-05-05 01:57:00,73.275,73.29,73.27,73.29,69200000.0
2009-05-05 01:58:00,73.28,73.285,73.275,73.285,60800000.0
2009-05-05 01:59:00,73.29,73.295,73.28,73.295,83000000.0
2009-05-05 02:00:00,73.295,73.31,73.285,73.305,131200000.0
2009-05-05 02:01:00,73.3,73.32,73.3,73.31,115200000.0
2009-05-05 02:02:00,73.315,73.325,73.285,73.285,170200000.0
2009-05-05 02:03:00,73.29,73.32,73.285,73.315,119000000.0
2009-05-05 02:04:00,73.31,73.315,73.305,73.31,104200000.0
2009-05-05 02:05:00,73.31,73.31,73.21,73.27,246200000.0
2009-05-05 02:06:00,73.275,73.295,73.275,73.275,95400000.0
2009-05-05 02:07:00,73.28,73.3,73.28,73.29,99200000.0
2009-05-05 02:08:00,73.29,73.31,73.27,73.3,446200000.0
2009-05-05 02:09:00,73.3,73.31,73.27,73.27,167200000.0
2009-05-05 02:10:00,73.27,73.32,73.27,73.32,138800000.0
2009-05-05 02:11:00,73.32,73.32,73.29,73.305,261600000.0
2009-05-05 02:12:00,73.31,73.355,73.31,73.35,211600000.0
2009-05-05 02:13:00,73.35,73.35,73.34,73.35,134800000.0
2009-05-05 02:14:00,73.35,73.35,73.295,73.315,181400000.0
2009-05-05 02:15:00,73.32,73.32,73.315,73.315,42000000.0
2009-05-05 02:16:00,73.315,73.325,73.315,73.315,65200000.0
2009-05-05 02:17:00,73.32,73.34,73.315,73.34,113400000.0
2009-05-05 02:18:00,73.37,73.38,73.34,73.36,217400000.0
2009-05-05 02:19:00,73.36,73.375,73.35,73.375,153200000.0
2009-05-05 02:20:00,73.38,73.38,73.34,73.36,216800000.0
2009-05-05 02:21:00,73.36,73.435,73.345,73.43,355800000.0
2009-05-05 02:22:00,73.425,73.445,73.425,73.44,142600000.0
2009-05-05 02:23:00,73.425,73.43,73.395,73.4,210800000.0
2009-05-05 02:24:00,73.405,73.405,73.35,73.36,334000000.0
2009-05-05 02:25:00,73.365,73.4,73.35,73.375,396400000.0
2009-05-05 02:26:00,73.365,73.38,73.365,73.38,93000000.0
2009-05-05 02:27:00,73.385,73.39,73.38,73.39,50800000.0
2009-05-05 02:28:00,73.385,73.39,73.355,73.37,95000000.0
2009-05-05 02:29:00,73.375,73.38,73.365,73.37,101400000.0
2009-05-05 02:30:00,73.365,73.385,73.35,73.38,148000000.0
2009-05-05 02:31:00,73.385,73.385,73.355,73.37,109000000.0
2009-05-05 02:32:00,73.36,73.365,73.35,73.355,126400000.0
2009-05-05 02:33:00,73.36,73.365,73.345,73.345,162600000.0
2009-05-05 02:34:00,73.35,73.36,73.35,73.36,181600000.0
2009-05-05 02:35:00,73.355,73.365,73.34,73.36,131600000.0
2009-05-05 02:36:00,73.355,73.36,73.345,73.345,122200000.0
2009-05-05 02:37:00,73.313,73.318,73.286,73.309,385400003.0
2009-05-05 02:38:00,73.35,73.35,73.305,73.31,168800000.0
2009-05-05 02:39:00,73.31,73.325,73.3,73.305,100000000.0
2009-05-05 02:40:00,73.3,73.305,73.27,73.29,196600000.0
2009-05-05 02:41:00,73.29,73.33,73.29,73.31,279000000.0
2009-05-05 02:42:00,73.31,73.31,73.26,73.26,219200000.0
2009-05-05 02:43:00,73.26,73.265,73.245,73.255,233000000.0
2009-05-05 02:44:00,73.25,73.255,73.205,73.21,202400000.0
2009-05-05 02:45:00,73.21,73.21,73.14,73.145,253600000.0
2009-05-05 02:46:00,73.135,73.15,73.1,73.15,320800000.0
2009-05-05 02:47:00,73.14,73.2,73.14,73.165,339800000.0
2009-05-05 02:48:00,73.165,73.17,73.105,73.105,162000000.0
2009-05-05 02:49:00,73.11,73.13,73.06,73.07,548000000.0
2009-05-05 02:50:00,73.07,73.13,73.07,73.13,406400000.0
2009-05-05 02:51:00,73.125,73.135,73.075,73.075,296400000.0
2009-05-05 02:52:00,73.075,73.075,73.03,73.04,219800000.0
2009-05-05 02:53:00,73.04,73.085,73.035,73.075,272600000.0
2009-05-05 02:54:00,73.075,73.085,73.02,73.02,122800000.0
2009-05-05 02:55:00,73.02,73.115,73.02,73.11,199400000.0
2009-05-05 02:56:00,73.11,73.11,73.055,73.075,81600000.0
2009-05-05 02:57:00,73.075,73.105,73.05,73.055,119800000.0
2009-05-05 02:58:00,73.05,73.08,73.05,73.075,211600000.0
2009-05-05 02:59:00,73.075,73.08,73.07,73.07,117600000.0
2009-05-05 03:00:00,73.07,73.07,73.045,73.055,197200000.0
2009-05-05 03:01:00,73.05,73.07,73.05,73.065,206200000.0
2009-05-05 03:02:00,73.07,73.08,73.065,73.075,143000000.0
2009-05-05 03:03:00,73.075,73.085,73.075,73.08,37800000.0
2009-05-05 03:04:00,73.08,73.08,73.06,73.06,75200000.0
2009-05-05 03:05:00,73.07,73.105,73.05,73.105,231400000.0
2009-05-05 03:06:00,73.105,73.11,73.05,73.07,298000000.0
2009-05-05 03:07:00,73.075,73.085,73.055,73.065,238000000.0
2009-05-05 03:08:00,73.07,73.1,73.065,73.07,335200000.0
2009-05-05 03:09:00,73.07,73.085,73.07,73.075,128000000.0
2009-05-05 03:10:00,73.075,73.095,73.07,73.08,140400000.0
2009-05-05 03:11:00,73.08,73.1,73.08,73.095,65800000.0
2009-05-05 03:12:00,73.1,73.11,73.095,73.095,55600000.0
2009-05-05 03:13:00,73.09,73.09,73.075,73.085,115200000.0
2009-05-05 03:14:00,73.085,73.09,73.045,73.045,239600000.0
2009-05-05 03:15:00,73.045,73.07,73.035,73.06,267800000.0
2009-05-05 03:16:00,73.075,73.085,73.06,73.06,113600000.0
2009-05-05 03:17:00,73.07,73.075,73.015,73.025,265600000.0
2009-05-05 03:18:00,73.025,73.05,73.0,73.015,350600000.0
2009-05-05 03:19:00,73.015,73.02,73.005,73.02,139600000.0
2009-05-05 03:20:00,73.035,73.06,73.02,73.05,271600000.0
2009-05-05 03:21:00,73.05,73.055,73.025,73.025,150000000.0
2009-05-05 03:22:00,73.04,73.04,73.01,73.015,135800000.0
2009-05-05 03:23:00,73.015,73.015,73.015,73.015,61200000.0
2009-05-05 03:24:00,73.015,73.02,73.01,73.015,31000000.0
2009-05-05 03:25:00,73.03,73.05,73.015,73.05,223400000.0
2009-05-05 03:26:00,73.045,73.07,73.045,73.055,95200000.0
2009-05-05 03:27:00,73.055,73.08,73.055,73.075,133200000.0
2009-05-05 03:28:00,73.075,73.09,73.065,73.09,146800000.0
2009-05-05 03:29:00,73.09,73.09,73.025,73.03,235400000.0
2009-05-05 03:30:00,73.06,73.12,73.05,73.08,220800000.0
2009-05-05 03:31:00,73.08,73.12,73.08,73.12,194800000.0
2009-05-05 03:32:00,73.12,73.125,73.1,73.11,143600000.0
2009-05-05 03:33:00,73.11,73.13,73.11,73.11,218000000.0
2009-05-05 03:34:00,73.115,73.115,73.095,73.105,103800000.0
2009-05-05 03:35:00,73.105,73.105,73.095,73.095,38600000.0
2009-05-05 03:36:00,73.095,73.12,73.09,73.12,96800000.0
2009-05-05 03:37:00,73.125,73.13,73.105,73.11,115800000.0
2009-05-05 03:38:00,73.105,73.11,73.105,73.11,33200000.0
2009-05-05 03:39:00,73.105,73.105,73.08,73.09,62600000.0
2009-05-05 03:40:00,73.095,73.095,73.065,73.065,52000000.0
2009-05-05 03:41:00,73.05,73.07,73.02,73.05,318600001.0
2009-05-05 03:42:00,73.035,73.05,73.025,73.04,80000000.0
2009-05-05 03:43:00,73.05,73.055,73.04,73.04,42400000.0
2009-05-05 03:44:00,73.04,73.055,73.04,73.04,54600000.0
2009-05-05 03:45:00,73.035,73.045,73.035,73.035,115400000.0
2009-05-05 03:46:00,73.035,73.045,73.035,73.045,101800000.0
2009-05-05 03:47:00,73.04,73.045,73.04,73.045,14000000.0
2009-05-05 03:48:00,73.045,73.045,73.03,73.035,95000000.0
2009-05-05 03:49:00,73.035,73.045,73.025,73.045,39000000.0
2009-05-05 03:50:00,73.045,73.07,73.04,73.07,192000000.0
2009-05-05 03:51:00,73.08,73.085,73.08,73.085,16000000.0
2009-05-05 03:52:00,73.085,73.09,73.085,73.09,30000000.0
2009-05-05 03:53:00,73.08,73.08,73.07,73.075,133000000.0
2009-05-05 03:54:00,73.075,73.075,73.06,73.06,98600000.0
2009-05-05 03:55:00,73.06,73.065,73.04,73.04,108200000.0
2009-05-05 03:56:00,73.04,73.045,73.04,73.04,105000000.0
2009-05-05 03:57:00,73.04,73.055,73.03,73.045,386800000.0
2009-05-05 03:58:00,73.045,73.05,73.03,73.04,233200000.0
2009-05-05 03:59:00,73.04,73.045,73.035,73.045,166400000.0
2009-05-05 04:00:00,73.045,73.065,73.04,73.06,135600000.0
2009-05-05 04:01:00,73.055,73.085,73.055,73.085,93600000.0
2009-05-05 04:02:00,73.085,73.085,73.07,73.08,56000000.0
2009-05-05 04:03:00,73.08,73.08,73.05,73.05,197600000.0
2009-05-05 04:04:00,73.05,73.05,73.03,73.045,69000000.0
2009-05-05 04:05:00,73.04,73.04,73.04,73.04,8000000.0
2009-05-05 04:06:00,73.035,73.045,73.035,73.045,47800000.0
2009-05-05 04:07:00,73.045,73.055,73.045,73.05,60200000.0
2009-05-05 04:08:00,73.055,73.065,73.035,73.035,105400000.0
2009-05-05 04:09:00,73.04,73.04,73.015,73.025,138600000.0
2009-05-05 04:10:00,73.025,73.045,73.01,73.04,229400000.0
2009-05-05 04:11:00,73.035,73.04,73.035,73.04,160800000.0
2009-05-05 04:12:00,73.04,73.045,73.04,73.045,86600000.0
2009-05-05 04:13:00,73.045,73.05,73.02,73.02,125200000.0
2009-05-05 04:14:00,73.03,73.055,73.03,73.05,120000000.0
2009-05-05 04:15:00,73.045,73.05,73.045,73.05,84400000.0
2009-05-05 04:16:00,73.055,73.055,73.055,73.055,48000000.0
2009-05-05 04:17:00,73.06,73.075,73.06,73.07,57800000.0
2009-05-05 04:18:00,73.065,73.09,73.06,73.09,120600000.0
2009-05-05 04:19:00,73.09,73.12,73.065,73.1,432800000.0
2009-05-05 04:20:00,73.1,73.12,73.075,73.085,363200000.0
2009-05-05 04:21:00,73.08,73.08,73.07,73.08,44400000.0
2009-05-05 04:22:00,73.08,73.095,73.07,73.07,241000000.0
2009-05-05 04:23:00,73.07,73.095,73.02,73.045,337800000.0
2009-05-05 04:24:00,73.05,73.05,73.015,73.04,336200000.0
2009-05-05 04:25:00,73.035,73.05,73.025,73.05,344600000.0
2009-05-05 04:26:00,73.045,73.05,73.03,73.03,211600000.0
2009-05-05 04:27:00,73.03,73.03,73.03,73.03,28000000.0
2009-05-05 04:28:00,73.035,73.045,73.03,73.045,141600000.0
2009-05-05 04:29:00,73.05,73.06,73.04,73.06,257400000.0
2009-05-05 04:30:00,73.06,73.08,73.06,73.07,151200000.0
2009-05-05 04:31:00,73.07,73.08,73.05,73.075,180000000.0
2009-05-05 04:32:00,73.08,73.09,73.04,73.07,347800000.0
2009-05-05 04:33:00,73.07,73.08,73.05,73.05,118400000.0
2009-05-05 04:34:00,73.06,73.06,73.025,73.04,234200000.0
2009-05-05 04:35:00,73.03,73.04,73.025,73.035,133800000.0
2009-05-05 04:36:00,73.035,73.04,73.02,73.025,269000000.0
2009-05-05 04:37:00,73.025,73.04,73.02,73.04,86200000.0
2009-05-05 04:38:00,73.045,73.055,73.045,73.05,53000000.0
2009-05-05 04:39:00,73.055,73.06,73.05,73.055,133400000.0
2009-05-05 04:40:00,73.055,73.075,73.055,73.075,185000000.0
2009-05-05 04:41:00,73.075,73.075,73.065,73.075,140800000.0
2009-05-05 04:42:00,73.075,73.075,73.075,73.075,86800000.0
2009-05-05 04:43:00,73.075,73.08,73.075,73.08,13000000.0
2009-05-05 04:44:00,73.075,73.1,73.075,73.1,250400000.0
2009-05-05 04:45:00,73.1,73.125,73.09,73.125,178800000.0
2009-05-05 04:46:00,73.125,73.16,73.125,73.14,285400000.0
2009-05-05 04:47:00,73.135,73.145,73.13,73.135,237800000.0
2009-05-05 04:48:00,73.135,73.135,73.095,73.095,93200000.0
2009-05-05 04:49:00,73.09,73.095,73.085,73.085,176200000.0
2009-05-05 04:50:00,73.095,73.105,73.09,73.095,170200000.0
2009-05-05 04:51:00,73.095,73.115,73.095,73.095,206200000.0
2009-05-05 04:52:00,73.095,73.12,73.095,73.115,123400000.0
2009-05-05 04:53:00,73.11,73.11,73.105,73.105,56000000.0
2009-05-05 04:54:00,73.105,73.11,73.105,73.105,110000000.0
2009-05-05 04:55:00,73.105,73.105,73.1,73.1,52000000.0
2009-05-05 04:56:00,73.1,73.14,73.1,73.12,84000000.0
2009-05-05 04:57:00,73.12,73.12,73.12,73.12,7000000.0
2009-05-05 04:58:00,73.125,73.125,73.125,73.125,4000000.0
2009-05-05 04:59:00,73.115,73.13,73.11,73.125,217200000.0
2009-05-05 05:00:00,73.125,73.135,73.12,73.125,74800000.0
2009-05-05 05:01:00,73.125,73.135,73.125,73.135,49800000.0
2009-05-05 05:02:00,73.135,73.14,73.13,73.135,108600000.0
2009-05-05 05:03:00,73.135,73.135,73.135,73.135,42000000.0
2009-05-05 05:04:00,73.14,73.155,73.135,73.145,124600000.0
2009-05-05 05:05:00,73.145,73.15,73.135,73.135,69000000.0
2009-05-05 05:06:00,73.135,73.145,73.115,73.115,242800000.0
2009-05-05 05:07:00,73.115,73.115,73.095,73.095,162400000.0
2009-05-05 05:08:00,73.095,73.095,73.045,73.045,48100000.0
2009-05-05 05:09:00,73.035,73.055,73.03,73.055,235600000.0
2009-05-05 05:10:00,73.055,73.065,73.055,73.065,58000000.0
2009-05-05 05:11:00,73.065,73.07,73.065,73.07,106000000.0
2009-05-05 05:12:00,73.07,73.07,73.055,73.055,120000000.0
2009-05-05 05:13:00,73.055,73.095,73.055,73.09,189200000.0
2009-05-05 05:14:00,73.09,73.1,73.09,73.09,75600000.0
2009-05-05 05:15:00,73.09,73.09,73.08,73.08,59000000.0
2009-05-05 05:16:00,73.075,73.075,73.075,73.075,40400000.0
2009-05-05 05:17:00,73.075,73.075,73.065,73.075,33800000.0
2009-05-05 05:18:00,73.085,73.085,73.07,73.07,47200000.0
2009-05-05 05:19:00,73.07,73.085,73.07,73.08,108400000.0
2009-05-05 05:20:00,73.08,73.08,73.07,73.075,41200000.0
2009-05-05 05:21:00,73.08,73.08,73.07,73.07,26800000.0
2009-05-05 05:22:00,73.07,73.07,73.06,73.06,108200000.0
2009-05-05 05:23:00,73.06,73.07,73.06,73.06,16200000.0
2009-05-05 05:24:00,73.06,73.06,73.02,73.025,257800000.0
2009-05-05 05:25:00,73.03,73.03,72.915,72.985,720400000.0
2009-05-05 05:26:00,72.975,73.0,72.945,72.945,375600000.0
2009-05-05 05:27:00,72.945,72.96,72.93,72.935,216800000.0
2009-05-05 05:28:00,72.94,72.955,72.94,72.945,382000000.0
2009-05-05 05:29:00,72.95,72.96,72.935,72.945,408400000.0
2009-05-05 05:30:00,72.945,72.955,72.94,72.945,350600000.0
2009-05-05 05:31:00,72.945,72.945,72.9,72.915,327000000.0
2009-05-05 05:32:00,72.915,72.95,72.915,72.95,438000000.0
2009-05-05 05:33:00,72.96,72.97,72.935,72.965,256000000.0
2009-05-05 05:34:00,72.955,72.97,72.94,72.965,273600000.0
2009-05-05 05:35:00,72.965,72.985,72.965,72.97,176000000.0
2009-05-05 05:36:00,72.97,72.975,72.965,72.97,66800000.0
2009-05-05 05:37:00,72.97,72.98,72.97,72.98,65000000.0
2009-05-05 05:38:00,72.975,72.98,72.97,72.97,109200000.0
2009-05-05 05:39:00,72.97,72.97,72.94,72.95,111600000.0
2009-05-05 05:40:00,72.95,72.955,72.935,72.955,175600000.0
2009-05-05 05:41:00,72.96,72.965,72.96,72.96,14400000.0
2009-05-05 05:42:00,72.95,72.96,72.94,72.94,336000000.0
2009-05-05 05:43:00,72.94,72.94,72.925,72.935,253800000.0
2009-05-05 05:44:00,72.935,72.94,72.92,72.92,176200000.0
2009-05-05 05:45:00,72.925,72.925,72.92,72.925,66600000.0
2009-05-05 05:46:00,72.925,72.925,72.9,72.92,132000000.0
2009-05-05 05:47:00,72.92,72.93,72.855,72.865,444600000.0
2009-05-05 05:48:00,72.87,72.87,72.845,72.85,150600000.0
2009-05-05 05:49:00,72.85,72.875,72.845,72.85,124200000.0
2009-05-05 05:50:00,72.845,72.865,72.845,72.865,237600000.0
2009-05-05 05:51:00,72.865,72.875,72.865,72.865,133400000.0
2009-05-05 05:52:00,72.87,72.87,72.82,72.85,120600000.0
2009-05-05 05:53:00,72.85,72.85,72.85,72.85,20000000.0
2009-05-05 05:54:00,72.85,72.85,72.84,72.84,118200000.0
2009-05-05 05:55:00,72.84,72.865,72.84,72.865,168600000.0
2009-05-05 05:56:00,72.86,72.865,72.85,72.86,60600000.0
2009-05-05 05:57:00,72.855,72.855,72.835,72.835,25200000.0
2009-05-05 05:58:00,72.83,72.83,72.815,72.82,39400000.0
2009-05-05 05:59:00,72.82,72.82,72.81,72.815,31400000.0
2009-05-05 06:00:00,72.815,72.825,72.79,72.805,96800000.0
2009-05-05 06:01:00,72.795,72.805,72.775,72.795,220200000.0
2009-05-05 06:02:00,72.79,72.825,72.775,72.825,397800000.0
2009-05-05 06:03:00,72.825,72.825,72.805,72.82,121800000.0
2009-05-05 06:04:00,72.815,72.835,72.815,72.825,79200000.0
2009-05-05 06:05:00,72.8,72.815,72.795,72.81,77200000.0
2009-05-05 06:06:00,72.81,72.85,72.81,72.85,79200000.0
2009-05-05 06:07:00,72.855,72.875,72.825,72.825,143600000.0
2009-05-05 06:08:00,72.825,72.84,72.82,72.82,183200000.0
2009-05-05 06:09:00,72.82,72.82,72.815,72.82,32800000.0
2009-05-05 06:10:00,72.82,72.82,72.815,72.82,20800000.0
2009-05-05 06:11:00,72.82,72.82,72.775,72.775,93000000.0
2009-05-05 06:12:00,72.78,72.795,72.765,72.785,138600000.0
2009-05-05 06:13:00,72.795,72.8,72.795,72.8,18200000.0
2009-05-05 06:14:00,72.8,72.805,72.775,72.79,160800000.0
2009-05-05 06:15:00,72.79,72.815,72.79,72.805,152600000.0
2009-05-05 06:16:00,72.82,72.825,72.81,72.82,207000000.0
2009-05-05 06:17:00,72.82,72.825,72.8,72.82,176800000.0
2009-05-05 06:18:00,72.82,72.845,72.82,72.845,110000000.0
2009-05-05 06:19:00,72.845,72.845,72.84,72.84,96200000.0
2009-05-05 06:20:00,72.84,72.84,72.815,72.815,208000000.0
2009-05-05 06:21:00,72.815,72.825,72.805,72.805,312399999.0
2009-05-05 06:22:00,72.8,72.815,72.8,72.81,57200000.0
2009-05-05 06:23:00,72.81,72.81,72.805,72.805,9000000.0
2009-05-05 06:24:00,72.8,72.815,72.8,72.81,216200000.0
2009-05-05 06:25:00,72.805,72.805,72.795,72.805,168400000.0
2009-05-05 06:26:00,72.805,72.845,72.805,72.845,164000000.0
2009-05-05 06:27:00,72.845,72.845,72.795,72.825,92200000.0
2009-05-05 06:28:00,72.825,72.905,72.815,72.88,224600000.0
2009-05-05 06:29:00,72.875,72.91,72.865,72.865,116200000.0
2009-05-05 06:30:00,72.865,72.975,72.81,72.94,288200000.0
2009-05-05 06:31:00,72.95,73.125,72.94,73.065,549800000.0
2009-05-05 06:32:00,73.065,73.125,73.04,73.05,564400000.0
2009-05-05 06:33:00,73.045,73.09,73.025,73.05,640200000.0
2009-05-05 06:34:00,73.065,73.13,73.055,73.1,530800000.0
2009-05-05 06:35:00,73.1,73.11,73.085,73.1,549600000.0
2009-05-05 06:36:00,73.1,73.1,73.045,73.07,360000000.0
2009-05-05 06:37:00,73.06,73.085,73.055,73.085,219000000.0
2009-05-05 06:38:00,73.1,73.115,73.08,73.1,231800000.0
2009-05-05 06:39:00,73.1,73.115,73.09,73.115,178800000.0
2009-05-05 06:40:00,73.115,73.115,73.055,73.06,205000000.0
2009-05-05 06:41:00,73.04,73.055,73.025,73.055,334600000.0
2009-05-05 06:42:00,73.055,73.07,73.035,73.04,273200000.0
2009-05-05 06:43:00,73.04,73.065,73.04,73.05,164000000.0
2009-05-05 06:44:00,73.045,73.1,73.045,73.095,211800000.0
2009-05-05 06:45:00,73.1,73.16,73.095,73.16,218000000.0
2009-05-05 06:46:00,73.16,73.24,73.155,73.23,355200000.0
2009-05-05 06:47:00,73.225,73.245,73.215,73.215,405200000.0
2009-05-05 06:48:00,73.215,73.225,73.215,73.225,50400000.0
2009-05-05 06:49:00,73.215,73.23,73.185,73.23,327400000.0
2009-05-05 06:50:00,73.23,73.23,73.22,73.23,53400000.0
2009-05-05 06:51:00,73.24,73.26,73.22,73.245,288400000.0
2009-05-05 06:52:00,73.23,73.25,73.22,73.23,105000000.0
2009-05-05 06:53:00,73.22,73.23,73.175,73.19,279000000.0
2009-05-05 06:54:00,73.185,73.19,73.16,73.16,51400000.0
2009-05-05 06:55:00,73.16,73.16,73.14,73.14,167800000.0
2009-05-05 06:56:00,73.135,73.14,73.065,73.07,403000000.0
2009-05-05 06:57:00,73.075,73.125,73.075,73.085,349800000.0
2009-05-05 06:58:00,73.09,73.09,73.03,73.075,523200000.0
2009-05-05 06:59:00,73.085,73.085,73.045,73.045,184000000.0
2009-05-05 07:00:00,73.045,73.045,73.01,73.025,372800000.0
2009-05-05 07:01:00,73.025,73.055,73.025,73.03,290600000.0
2009-05-05 07:02:00,73.03,73.03,72.96,73.01,493200000.0
2009-05-05 07:03:00,73.02,73.04,73.02,73.03,122200000.0
2009-05-05 07:04:00,73.03,73.075,73.03,73.075,129200000.0
2009-05-05 07:05:00,73.08,73.095,73.08,73.09,345000000.0
2009-05-05 07:06:00,73.09,73.13,73.09,73.13,114400000.0
2009-05-05 07:07:00,73.13,73.14,73.125,73.14,92600000.0
2009-05-05 07:08:00,73.14,73.15,73.14,73.14,75200000.0
2009-05-05 07:09:00,73.185,73.185,73.14,73.165,75200000.0
2009-05-05 07:10:00,73.145,73.145,73.145,73.145,26400000.0
2009-05-05 07:11:00,73.145,73.145,73.03,73.045,235200000.0
2009-05-05 07:12:00,73.045,73.125,72.995,73.105,427400000.0
2009-05-05 07:13:00,73.095,73.13,73.08,73.095,372400000.0
2009-05-05 07:14:00,73.1,73.105,73.055,73.06,271200000.0
2009-05-05 07:15:00,73.06,73.06,73.005,73.015,197800000.0
2009-05-05 07:16:00,73.015,73.04,73.0,73.04,310400000.0
2009-05-05 07:17:00,73.04,73.05,73.02,73.04,232200000.0
2009-05-05 07:18:00,73.045,73.09,73.045,73.065,218800000.0
2009-05-05 07:19:00,73.065,73.065,73.015,73.045,238800000.0
2009-05-05 07:20:00,73.045,73.11,73.045,73.095,303600000.0
2009-05-05 07:21:00,73.095,73.115,73.08,73.085,244400000.0
2009-05-05 07:22:00,73.085,73.11,73.075,73.09,198200000.0
2009-05-05 07:23:00,73.11,73.145,73.095,73.14,352000000.0
2009-05-05 07:24:00,73.14,73.18,73.14,73.17,201600000.0
2009-05-05 07:25:00,73.17,73.18,73.095,73.12,426199999.0
2009-05-05 07:26:00,73.12,73.145,73.095,73.14,194800000.0
2009-05-05 07:27:00,73.145,73.175,73.145,73.165,154400000.0
2009-05-05 07:28:00,73.165,73.165,73.125,73.15,262400000.0
2009-05-05 07:29:00,73.145,73.145,73.11,73.135,182000000.0
2009-05-05 07:30:00,73.14,73.155,73.135,73.145,207200000.0
2009-05-05 07:31:00,73.145,73.18,73.145,73.18,251600000.0
2009-05-05 07:32:00,73.18,73.19,73.16,73.19,141400000.0
2009-05-05 07:33:00,73.19,73.235,73.19,73.225,230800000.0
2009-05-05 07:34:00,73.225,73.225,73.155,73.165,258000000.0
2009-05-05 07:35:00,73.165,73.175,73.16,73.17,227800000.0
2009-05-05 07:36:00,73.17,73.18,73.13,73.135,86600000.0
2009-05-05 07:37:00,73.13,73.135,73.095,73.105,308200000.0
2009-05-05 07:38:00,73.14,73.14,73.11,73.14,205600000.0
2009-05-05 07:39:00,73.14,73.16,73.135,73.145,123600000.0
2009-05-05 07:40:00,73.135,73.19,73.135,73.175,53200000.0
2009-05-05 07:41:00,73.165,73.195,73.13,73.135,205800000.0
2009-05-05 07:42:00,73.135,73.135,73.115,73.125,134600000.0
2009-05-05 07:43:00,73.125,73.15,73.125,73.135,296400000.0
2009-05-05 07:44:00,73.13,73.13,73.115,73.115,69800000.0
2009-05-05 07:45:00,73.115,73.135,73.1,73.1,311200000.0
2009-05-05 07:46:00,73.1,73.1,73.07,73.085,228200000.0
2009-05-05 07:47:00,73.085,73.105,73.06,73.065,437600000.0
2009-05-05 07:48:00,73.065,73.1,73.06,73.1,159200000.0
2009-05-05 07:49:00,73.1,73.125,73.1,73.115,119200000.0
2009-05-05 07:50:00,73.11,73.13,73.11,73.115,26600000.0
2009-05-05 07:51:00,73.115,73.125,73.115,73.12,30000000.0
2009-05-05 07:52:00,73.13,73.155,73.13,73.15,139200000.0
2009-05-05 07:53:00,73.15,73.165,73.145,73.15,109000000.0
2009-05-05 07:54:00,73.14,73.165,73.13,73.15,290800000.0
2009-05-05 07:55:00,73.16,73.16,73.11,73.11,161400000.0
2009-05-05 07:56:00,73.135,73.17,73.135,73.165,238000000.0
2009-05-05 07:57:00,73.165,73.165,73.145,73.155,48600000.0
2009-05-05 07:58:00,73.155,73.18,73.155,73.175,91200000.0
2009-05-05 07:59:00,73.17,73.195,73.155,73.165,205500000.0
2009-05-05 08:00:00,73.165,73.17,73.15,73.165,256200000.0
2009-05-05 08:01:00,73.165,73.18,73.15,73.18,197600000.0
2009-05-05 08:02:00,73.19,73.205,73.19,73.19,144200000.0
2009-05-05 08:03:00,73.19,73.205,73.19,73.2,158400000.0
2009-05-05 08:04:00,73.2,73.215,73.175,73.195,421000000.0
2009-05-05 08:05:00,73.195,73.21,73.165,73.19,517000000.0
2009-05-05 08:06:00,73.19,73.195,73.175,73.195,366000000.0
2009-05-05 08:07:00,73.195,73.21,73.165,73.18,345800000.0
2009-05-05 08:08:00,73.185,73.205,73.165,73.185,353400000.0
2009-05-05 08:09:00,73.185,73.195,73.175,73.195,135400000.0
2009-05-05 08:10:00,73.185,73.2,73.16,73.2,304000000.0
2009-05-05 08:11:00,73.205,73.205,73.175,73.205,176600000.0
2009-05-05 08:12:00,73.2,73.205,73.145,73.165,311600000.0
2009-05-05 08:13:00,73.16,73.16,73.06,73.065,358000000.0
2009-05-05 08:14:00,73.07,73.125,73.06,73.11,306400000.0
2009-05-05 08:15:00,73.115,73.15,73.11,73.15,274600000.0
2009-05-05 08:16:00,73.155,73.23,73.155,73.225,496200000.0
2009-05-05 08:17:00,73.22,73.22,73.11,73.115,428800000.0
2009-05-05 08:18:00,73.115,73.185,73.115,73.165,447800000.0
2009-05-05 08:19:00,73.165,73.19,73.125,73.155,441200000.0
2009-05-05 08:20:00,73.15,73.175,73.145,73.145,520600000.0
2009-05-05 08:21:00,73.145,73.185,73.14,73.145,540200000.0
2009-05-05 08:22:00,73.15,73.175,73.145,73.16,256000000.0
2009-05-05 08:23:00,73.16,73.175,73.145,73.17,434200000.0
2009-05-05 08:24:00,73.165,73.195,73.16,73.195,344800000.0
2009-05-05 08:25:00,73.195,73.225,73.17,73.205,575400000.0
2009-05-05 08:26:00,73.205,73.23,73.185,73.225,351200000.0
2009-05-05 08:27:00,73.23,73.255,73.225,73.245,353200000.0
2009-05-05 08:28:00,73.245,73.245,73.225,73.23,339000000.0
2009-05-05 08:29:00,73.225,73.26,73.225,73.235,450400000.0
2009-05-05 08:30:00,73.235,73.27,73.21,73.265,346400000.0
2009-05-05 08:31:00,73.27,73.295,73.255,73.29,489200000.0
2009-05-05 08:32:00,73.305,73.335,73.305,73.325,280800000.0
2009-05-05 08:33:00,73.325,73.36,73.305,73.31,264800000.0
2009-05-05 08:34:00,73.31,73.325,73.26,73.265,487200000.0
2009-05-05 08:35:00,73.265,73.29,73.265,73.285,383400000.0
2009-05-05 08:36:00,73.29,73.33,73.285,73.315,518400000.0
2009-05-05 08:37:00,73.32,73.335,73.31,73.335,505600000.0
2009-05-05 08:38:00,73.34,73.34,73.305,73.325,563100000.0
2009-05-05 08:39:00,73.325,73.33,73.305,73.31,480800000.0
2009-05-05 08:40:00,73.315,73.38,73.31,73.37,643400000.0
2009-05-05 08:41:00,73.365,73.405,73.35,73.35,608300000.0
2009-05-05 08:42:00,73.345,73.365,73.305,73.35,444200000.0
2009-05-05 08:43:00,73.355,73.36,73.3,73.325,510600000.0
2009-05-05 08:44:00,73.325,73.345,73.32,73.325,308200000.0
2009-05-05 08:45:00,73.33,73.335,73.3,73.315,445800000.0
2009-05-05 08:46:00,73.31,73.32,73.3,73.32,225600000.0
2009-05-05 08:47:00,73.325,73.33,73.29,73.3,486600000.0
2009-05-05 08:48:00,73.305,73.355,73.295,73.34,857600005.0
2009-05-05 08:49:00,73.34,73.355,73.285,73.335,737300000.0
2009-05-05 08:50:00,73.325,73.33,73.255,73.26,781399999.0
2009-05-05 08:51:00,73.26,73.26,73.16,73.16,665800001.0
2009-05-05 08:52:00,73.15,73.155,73.13,73.13,492800000.0
2009-05-05 08:53:00,73.13,73.15,73.105,73.11,698600000.0
2009-05-05 08:54:00,73.11,73.115,73.055,73.08,481800001.0
2009-05-05 08:55:00,73.075,73.095,73.06,73.06,402400000.0
2009-05-05 08:56:00,73.06,73.115,73.06,73.1,448200000.0
2009-05-05 08:57:00,73.105,73.13,73.1,73.115,341800000.0
2009-05-05 08:58:00,73.115,73.115,73.065,73.075,578400000.0
2009-05-05 08:59:00,73.07,73.11,73.065,73.105,337000000.0
2009-05-05 09:00:00,73.105,73.165,73.095,73.155,459000000.0
2009-05-05 09:01:00,73.155,73.17,73.065,73.085,807400001.0
2009-05-05 09:02:00,73.085,73.135,73.08,73.135,746000000.0
2009-05-05 09:03:00,73.135,73.145,73.13,73.135,246200000.0
2009-05-05 09:04:00,73.135,73.14,73.105,73.135,455000000.0
2009-05-05 09:05:00,73.135,73.14,73.11,73.125,406400000.0
2009-05-05 09:06:00,73.13,73.185,73.13,73.185,237000000.0
2009-05-05 09:07:00,73.185,73.195,73.15,73.155,409600001.0
2009-05-05 09:08:00,73.155,73.17,73.155,73.165,331400000.0
2009-05-05 09:09:00,73.165,73.195,73.145,73.17,506200000.0
2009-05-05 09:10:00,73.165,73.18,73.15,73.18,439600000.0
2009-05-05 09:11:00,73.18,73.22,73.135,73.135,584200000.0
2009-05-05 09:12:00,73.135,73.175,73.135,73.165,302000000.0
2009-05-05 09:13:00,73.165,73.205,73.155,73.195,542000000.0
2009-05-05 09:14:00,73.195,73.235,73.18,73.2,604200000.0
2009-05-05 09:15:00,73.205,73.205,73.145,73.15,673000000.0
2009-05-05 09:16:00,73.155,73.17,73.14,73.145,336200000.0
2009-05-05 09:17:00,73.145,73.145,73.14,73.145,151000000.0
2009-05-05 09:18:00,73.14,73.14,73.08,73.115,708600000.0
2009-05-05 09:19:00,73.115,73.125,73.095,73.11,486999999.0
2009-05-05 09:20:00,73.105,73.13,73.1,73.13,459999998.0
2009-05-05 09:21:00,73.13,73.17,73.13,73.16,364000000.0
2009-05-05 09:22:00,73.16,73.18,73.095,73.095,213000000.0
2009-05-05 09:23:00,73.095,73.1,73.06,73.08,701399995.0
2009-05-05 09:24:00,73.07,73.105,73.07,73.105,487200000.0
2009-05-05 09:25:00,73.105,73.11,73.06,73.06,514800000.0
2009-05-05 09:26:00,73.06,73.07,73.01,73.01,519800001.0
2009-05-05 09:27:00,73.01,73.075,73.01,73.07,554200000.0
2009-05-05 09:28:00,73.06,73.125,73.06,73.08,660600000.0
2009-05-05 09:29:00,73.08,73.09,73.07,73.075,346800000.0
2009-05-05 09:30:00,73.08,73.165,73.08,73.125,706800000.0
2009-05-05 09:31:00,73.125,73.155,73.12,73.14,493400000.0
2009-05-05 09:32:00,73.15,73.165,73.085,73.09,719600000.0
2009-05-05 09:33:00,73.09,73.155,73.085,73.145,994799999.0
2009-05-05 09:34:00,73.145,73.165,73.135,73.135,570000002.0
2009-05-05 09:35:00,73.135,73.135,73.12,73.13,322800000.0
2009-05-05 09:36:00,73.13,73.16,73.12,73.135,839600000.0
2009-05-05 09:37:00,73.135,73.155,73.125,73.13,667000000.0
2009-05-05 09:38:00,73.135,73.16,73.12,73.15,428200000.0
2009-05-05 09:39:00,73.15,73.16,73.135,73.14,348100000.0
2009-05-05 09:40:00,73.14,73.15,73.105,73.105,446400000.0
2009-05-05 09:41:00,73.105,73.12,73.08,73.085,421999999.0
2009-05-05 09:42:00,73.085,73.12,73.085,73.11,391399999.0
2009-05-05 09:43:00,73.11,73.11,73.09,73.09,236400000.0
2009-05-05 09:44:00,73.09,73.095,73.08,73.095,478000000.0
2009-05-05 09:45:00,73.1,73.115,73.095,73.095,391200000.0
2009-05-05 09:46:00,73.095,73.095,73.075,73.08,403400001.0
2009-05-05 09:47:00,73.08,73.12,73.075,73.115,677999999.0
2009-05-05 09:48:00,73.12,73.15,73.12,73.13,431200000.0
2009-05-05 09:49:00,73.125,73.185,73.12,73.18,355200000.0
2009-05-05 09:50:00,73.18,73.225,73.16,73.165,696800000.0
2009-05-05 09:51:00,73.165,73.19,73.145,73.18,507000000.0
2009-05-05 09:52:00,73.18,73.22,73.18,73.21,223600000.0
2009-05-05 09:53:00,73.205,73.23,73.2,73.23,134800000.0
2009-05-05 09:54:00,73.225,73.225,73.19,73.19,303000000.0
2009-05-05 09:55:00,73.19,73.215,73.185,73.205,633600000.0
2009-05-05 09:56:00,73.21,73.245,73.21,73.245,523400000.0
2009-05-05 09:57:00,73.26,73.26,73.205,73.235,555400001.0
2009-05-05 09:58:00,73.23,73.24,73.17,73.21,368700000.0
2009-05-05 09:59:00,73.21,73.21,73.165,73.195,507000000.0
2009-05-05 10:00:00,73.195,73.23,73.19,73.215,350200000.0
2009-05-05 10:01:00,73.215,73.24,73.2,73.235,461000000.0
2009-05-05 10:02:00,73.235,73.34,73.225,73.33,582000000.0
2009-05-05 10:03:00,73.32,73.335,73.295,73.295,325799999.0
2009-05-05 10:04:00,73.295,73.32,73.29,73.295,496400000.0
2009-05-05 10:05:00,73.295,73.315,73.28,73.29,507600000.0
2009-05-05 10:06:00,73.29,73.32,73.285,73.315,360000000.0
2009-05-05 10:07:00,73.315,73.32,73.295,73.3,419500000.0
2009-05-05 10:08:00,73.305,73.315,73.295,73.3,295600000.0
2009-05-05 10:09:00,73.3,73.3,73.285,73.295,380999998.0
2009-05-05 10:10:00,73.295,73.32,73.27,73.275,332600000.0
2009-05-05 10:11:00,73.275,73.29,73.26,73.265,286000000.0
2009-05-05 10:12:00,73.28,73.295,73.245,73.245,617000001.0
2009-05-05 10:13:00,73.24,73.255,73.22,73.255,631200000.0
2009-05-05 10:14:00,73.26,73.29,73.255,73.28,490600000.0
2009-05-05 10:15:00,73.28,73.29,73.26,73.26,332400000.0
2009-05-05 10:16:00,73.265,73.295,73.265,73.285,305200000.0
2009-05-05 10:17:00,73.295,73.315,73.275,73.275,516600000.0
2009-05-05 10:18:00,73.275,73.28,73.245,73.25,471800000.0
2009-05-05 10:19:00,73.25,73.31,73.25,73.31,368200000.0
2009-05-05 10:20:00,73.3,73.33,73.3,73.32,532999998.0
2009-05-05 10:21:00,73.325,73.34,73.31,73.33,607799999.0
2009-05-05 10:22:00,73.335,73.345,73.305,73.345,659200000.0
2009-05-05 10:23:00,73.345,73.35,73.33,73.35,361000000.0
2009-05-05 10:24:00,73.35,73.35,73.315,73.335,597600001.0
2009-05-05 10:25:00,73.335,73.345,73.315,73.335,285800000.0
2009-05-05 10:26:00,73.335,73.34,73.32,73.32,430600000.0
2009-05-05 10:27:00,73.32,73.34,73.315,73.32,403000000.0
2009-05-05 10:28:00,73.32,73.32,73.295,73.315,159000000.0
2009-05-05 10:29:00,73.315,73.34,73.315,73.32,260000000.0
2009-05-05 10:30:00,73.31,73.345,73.31,73.335,262600000.0
2009-05-05 10:31:00,73.34,73.355,73.335,73.34,526600000.0
2009-05-05 10:32:00,73.34,73.36,73.33,73.35,312600000.0
2009-05-05 10:33:00,73.355,73.36,73.34,73.35,124600000.0
2009-05-05 10:34:00,73.35,73.425,73.35,73.415,392200000.0
2009-05-05 10:35:00,73.42,73.435,73.39,73.4,454000000.0
2009-05-05 10:36:00,73.4,73.46,73.4,73.425,738200001.0
2009-05-05 10:37:00,73.43,73.435,73.39,73.415,753400000.0
2009-05-05 10:38:00,73.415,73.445,73.415,73.425,394800000.0
2009-05-05 10:39:00,73.425,73.475,73.41,73.475,358000000.0
2009-05-05 10:40:00,73.465,73.52,73.46,73.485,505400000.0
2009-05-05 10:41:00,73.48,73.505,73.46,73.475,610400001.0
2009-05-05 10:42:00,73.475,73.485,73.46,73.475,443600000.0
2009-05-05 10:43:00,73.47,73.49,73.45,73.465,291200000.0
2009-05-05 10:44:00,73.465,73.465,73.445,73.445,82200000.0
2009-05-05 10:45:00,73.445,73.45,73.42,73.445,570800000.0
2009-05-05 10:46:00,73.45,73.46,73.415,73.42,696600000.0
2009-05-05 10:47:00,73.42,73.46,73.405,73.45,628600000.0
2009-05-05 10:48:00,73.445,73.45,73.41,73.41,649999996.0
2009-05-05 10:49:00,73.41,73.54,73.4,73.525,422600000.0
2009-05-05 10:50:00,73.53,73.56,73.53,73.545,539400001.0
2009-05-05 10:51:00,73.545,73.59,73.545,73.55,470600000.0
2009-05-05 10:52:00,73.55,73.605,73.525,73.595,655599999.0
2009-05-05 10:53:00,73.59,73.61,73.565,73.59,434800000.0
2009-05-05 10:54:00,73.585,73.72,73.575,73.72,565800000.0
2009-05-05 10:55:00,73.72,73.785,73.71,73.77,651600000.0
2009-05-05 10:56:00,73.77,73.81,73.755,73.755,571600000.0
2009-05-05 10:57:00,73.755,73.755,73.71,73.72,400600000.0
2009-05-05 10:58:00,73.715,73.755,73.7,73.705,595599999.0
2009-05-05 10:59:00,73.705,73.715,73.695,73.7,408800000.0
2009-05-05 11:00:00,73.695,73.76,73.695,73.75,360200000.0
2009-05-05 11:01:00,73.755,73.8,73.75,73.79,650200000.0
2009-05-05 11:02:00,73.78,73.8,73.77,73.785,513400000.0
2009-05-05 11:03:00,73.785,73.81,73.77,73.785,542600000.0
2009-05-05 11:04:00,73.785,73.895,73.785,73.895,562800000.0
2009-05-05 11:05:00,73.895,73.9,73.815,73.84,793200000.0
2009-05-05 11:06:00,73.84,73.88,73.825,73.87,653400000.0
2009-05-05 11:07:00,73.87,73.88,73.83,73.84,634200000.0
2009-05-05 11:08:00,73.84,73.85,73.79,73.79,614200000.0
2009-05-05 11:09:00,73.79,73.81,73.775,73.81,802599999.0
2009-05-05 11:10:00,73.815,73.84,73.795,73.83,556000000.0
2009-05-05 11:11:00,73.83,73.85,73.825,73.835,421000000.0
2009-05-05 11:12:00,73.83,73.87,73.825,73.87,646600000.0
2009-05-05 11:13:00,73.87,73.955,73.865,73.905,577400000.0
2009-05-05 11:14:00,73.905,73.98,73.905,73.975,537600000.0
2009-05-05 11:15:00,73.97,73.975,73.95,73.96,194300000.0
2009-05-05 11:16:00,73.945,73.95,73.915,73.925,394000000.0
2009-05-05 11:17:00,73.93,73.93,73.87,73.87,642399997.0
2009-05-05 11:18:00,73.87,73.87,73.825,73.845,319200000.0
2009-05-05 11:19:00,73.845,73.87,73.835,73.835,564199999.0
2009-05-05 11:20:00,73.84,73.855,73.83,73.845,581200000.0
2009-05-05 11:21:00,73.845,73.845,73.795,73.795,740800000.0
2009-05-05 11:22:00,73.79,73.8,73.74,73.755,764800001.0
2009-05-05 11:23:00,73.755,73.765,73.745,73.745,502200000.0
2009-05-05 11:24:00,73.745,73.8,73.74,73.8,488400000.0
2009-05-05 11:25:00,73.8,73.8,73.78,73.78,288200000.0
2009-05-05 11:26:00,73.78,73.83,73.78,73.81,485999999.0
2009-05-05 11:27:00,73.81,73.88,73.81,73.86,602800000.0
2009-05-05 11:28:00,73.86,73.895,73.825,73.895,811200000.0
2009-05-05 11:29:00,73.895,73.94,73.885,73.9,663599999.0
2009-05-05 11:30:00,73.905,73.965,73.885,73.93,537000000.0
2009-05-05 11:31:00,73.925,73.95,73.915,73.935,688200000.0
2009-05-05 11:32:00,73.93,73.94,73.875,73.885,747400000.0
2009-05-05 11:33:00,73.885,73.905,73.88,73.9,428000000.0
2009-05-05 11:34:00,73.9,73.91,73.88,73.91,287800000.0
2009-05-05 11:35:00,73.91,73.94,73.91,73.935,295600000.0
2009-05-05 11:36:00,73.935,73.935,73.89,73.895,503600000.0
2009-05-05 11:37:00,73.895,73.895,73.85,73.85,300200000.0
2009-05-05 11:38:00,73.85,73.865,73.83,73.85,582599999.0
2009-05-05 11:39:00,73.855,73.87,73.805,73.805,480200000.0
2009-05-05 11:40:00,73.805,73.835,73.805,73.835,644000000.0
2009-05-05 11:41:00,73.835,73.865,73.825,73.865,721599999.0
2009-05-05 11:42:00,73.86,73.865,73.82,73.825,434800000.0
2009-05-05 11:43:00,73.825,73.93,73.825,73.895,539200000.0
2009-05-05 11:44:00,73.9,73.92,73.855,73.86,592600000.0
2009-05-05 11:45:00,73.86,73.865,73.78,73.78,597400000.0
2009-05-05 11:46:00,73.775,73.805,73.71,73.76,629200000.0
2009-05-05 11:47:00,73.755,73.815,73.745,73.805,428400001.0
2009-05-05 11:48:00,73.81,73.825,73.795,73.815,455399999.0
2009-05-05 11:49:00,73.815,73.845,73.8,73.81,485400000.0
2009-05-05 11:50:00,73.81,73.825,73.795,73.815,568800002.0
2009-05-05 11:51:00,73.815,73.84,73.805,73.83,543400000.0
2009-05-05 11:52:00,73.85,73.86,73.82,73.825,188200000.0
2009-05-05 11:53:00,73.83,73.885,73.82,73.88,285400000.0
2009-05-05 11:54:00,73.885,73.9,73.815,73.82,266600000.0
2009-05-05 11:55:00,73.82,73.865,73.78,73.855,668000001.0
2009-05-05 11:56:00,73.855,73.865,73.805,73.825,773000000.0
2009-05-05 11:57:00,73.825,73.86,73.825,73.85,292800000.0
2009-05-05 11:58:00,73.85,73.86,73.81,73.815,617399999.0
2009-05-05 11:59:00,73.815,73.815,73.76,73.76,662400001.0
2009-05-05 12:00:00,73.76,73.8,73.75,73.765,608600000.0
2009-05-05 12:01:00,73.76,73.79,73.76,73.785,316200000.0
2009-05-05 12:02:00,73.785,73.79,73.77,73.785,639200000.0
2009-05-05 12:03:00,73.785,73.79,73.745,73.76,576200000.0
2009-05-05 12:04:00,73.755,73.81,73.74,73.81,523800000.0
2009-05-05 12:05:00,73.81,73.815,73.77,73.78,303000000.0
2009-05-05 12:06:00,73.785,73.825,73.785,73.795,653200000.0
2009-05-05 12:07:00,73.795,73.8,73.795,73.795,110000000.0
2009-05-05 12:08:00,73.795,73.8,73.79,73.795,255400000.0
2009-05-05 12:09:00,73.775,73.79,73.77,73.77,333200000.0
2009-05-05 12:10:00,73.78,73.825,73.77,73.815,694399997.0
2009-05-05 12:11:00,73.815,73.815,73.75,73.755,519800000.0
2009-05-05 12:12:00,73.755,73.765,73.755,73.76,102000000.0
2009-05-05 12:13:00,73.76,73.81,73.76,73.81,545000000.0
2009-05-05 12:14:00,73.8,73.88,73.795,73.86,507200000.0
2009-05-05 12:15:00,73.86,73.89,73.85,73.86,707799999.0
2009-05-05 12:16:00,73.86,73.86,73.815,73.82,601999998.0
2009-05-05 12:17:00,73.82,73.835,73.81,73.815,393800000.0
2009-05-05 12:18:00,73.815,73.84,73.81,73.815,615000000.0
2009-05-05 12:19:00,73.815,73.82,73.81,73.815,375000000.0
2009-05-05 12:20:00,73.815,73.845,73.805,73.835,423399999.0
2009-05-05 12:21:00,73.835,73.84,73.825,73.825,470999999.0
2009-05-05 12:22:00,73.825,73.86,73.81,73.845,474000000.0
2009-05-05 12:23:00,73.845,73.855,73.83,73.835,459400000.0
2009-05-05 12:24:00,73.835,73.84,73.825,73.835,425800000.0
2009-05-05 12:25:00,73.835,73.85,73.83,73.845,288000000.0
2009-05-05 12:26:00,73.845,73.86,73.8,73.805,295000001.0
2009-05-05 12:27:00,73.81,73.86,73.785,73.845,752400000.0
2009-05-05 12:28:00,73.845,73.87,73.835,73.845,579200000.0
2009-05-05 12:29:00,73.84,73.86,73.815,73.83,635599999.0
2009-05-05 12:30:00,73.83,73.835,73.815,73.82,551000000.0
2009-05-05 12:31:00,73.82,73.825,73.795,73.805,410400000.0
2009-05-05 12:32:00,73.81,73.815,73.795,73.81,553200000.0
2009-05-05 12:33:00,73.81,73.835,73.805,73.815,698400000.0
2009-05-05 12:34:00,73.815,73.815,73.8,73.81,390400000.0
2009-05-05 12:35:00,73.81,73.815,73.79,73.79,280200000.0
2009-05-05 12:36:00,73.79,73.81,73.765,73.79,657000000.0
2009-05-05 12:37:00,73.79,73.79,73.78,73.79,189200000.0
2009-05-05 12:38:00,73.795,73.86,73.79,73.86,397200000.0
2009-05-05 12:39:00,73.845,73.845,73.79,73.81,489400000.0
2009-05-05 12:40:00,73.805,73.83,73.795,73.815,709799998.0
2009-05-05 12:41:00,73.815,73.87,73.815,73.84,724399994.0
2009-05-05 12:42:00,73.84,73.85,73.81,73.82,763999999.0
2009-05-05 12:43:00,73.82,73.84,73.81,73.82,517600000.0
2009-05-05 12:44:00,73.825,73.86,73.815,73.825,383000000.0
2009-05-05 12:45:00,73.825,73.84,73.815,73.83,338200000.0
2009-05-05 12:46:00,73.83,73.85,73.785,73.785,553400002.0
2009-05-05 12:47:00,73.78,73.86,73.78,73.86,452800000.0
2009-05-05 12:48:00,73.85,73.865,73.84,73.84,470400000.0
2009-05-05 12:49:00,73.84,73.865,73.84,73.86,559800000.0
2009-05-05 12:50:00,73.865,73.88,73.825,73.83,468999999.0
2009-05-05 12:51:00,73.835,73.835,73.82,73.83,552000000.0
2009-05-05 12:52:00,73.845,73.86,73.84,73.855,358800000.0
2009-05-05 12:53:00,73.855,73.86,73.815,73.82,208000000.0
2009-05-05 12:54:00,73.82,73.855,73.8,73.825,682999999.0
2009-05-05 12:55:00,73.825,73.835,73.815,73.825,435999999.0
2009-05-05 12:56:00,73.825,73.83,73.8,73.8,355000001.0
2009-05-05 12:57:00,73.805,73.82,73.8,73.805,676400000.0
2009-05-05 12:58:00,73.805,73.825,73.805,73.825,800600000.0
2009-05-05 12:59:00,73.83,73.88,73.82,73.87,321000000.0
2009-05-05 13:00:00,73.87,73.95,73.865,73.935,808000004.0
2009-05-05 13:01:00,73.925,73.945,73.9,73.9,277800000.0
2009-05-05 13:02:00,73.9,73.94,73.9,73.925,362400001.0
2009-05-05 13:03:00,73.925,73.935,73.91,73.915,515800000.0
2009-05-05 13:04:00,73.915,73.92,73.91,73.915,221000000.0
2009-05-05 13:05:00,73.915,73.95,73.91,73.935,637000000.0
2009-05-05 13:06:00,73.935,73.935,73.82,73.845,776400001.0
2009-05-05 13:07:00,73.845,73.875,73.835,73.84,600000000.0
2009-05-05 13:08:00,73.845,73.865,73.825,73.84,668000001.0
2009-05-05 13:09:00,73.84,73.9,73.805,73.86,830399999.0
2009-05-05 13:10:00,73.86,73.92,73.845,73.905,417200000.0
2009-05-05 13:11:00,73.905,73.905,73.87,73.875,534799997.0
2009-05-05 13:12:00,73.875,73.94,73.875,73.915,765999999.0
2009-05-05 13:13:00,73.915,73.915,73.84,73.86,289800000.0
2009-05-05 13:14:00,73.86,73.87,73.805,73.84,836599999.0
2009-05-05 13:15:00,73.84,73.895,73.835,73.865,617600001.0
2009-05-05 13:16:00,73.865,73.865,73.835,73.84,891999999.0
2009-05-05 13:17:00,73.83,73.855,73.815,73.825,684999998.0
2009-05-05 13:18:00,73.825,73.825,73.79,73.795,599800000.0
2009-05-05 13:19:00,73.795,73.825,73.795,73.815,651600000.0
2009-05-05 13:20:00,73.815,73.825,73.8,73.82,681199999.0
2009-05-05 13:21:00,73.825,73.835,73.79,73.795,410400001.0
2009-05-05 13:22:00,73.8,73.82,73.795,73.81,357399999.0
2009-05-05 13:23:00,73.805,73.805,73.775,73.775,264400000.0
2009-05-05 13:24:00,73.775,73.81,73.74,73.8,415800000.0
2009-05-05 13:25:00,73.8,73.81,73.77,73.775,391600000.0
2009-05-05 13:26:00,73.775,73.78,73.7,73.71,995599998.0
2009-05-05 13:27:00,73.71,73.72,73.695,73.72,434400000.0
2009-05-05 13:28:00,73.715,73.72,73.7,73.7,184000000.0
2009-05-05 13:29:00,73.7,73.72,73.7,73.705,273000000.0
2009-05-05 13:30:00,73.705,73.725,73.695,73.715,551800000.0
2009-05-05 13:31:00,73.715,73.72,73.695,73.715,478600000.0
2009-05-05 13:32:00,73.715,73.725,73.67,73.675,588600000.0
2009-05-05 13:33:00,73.675,73.675,73.66,73.66,226000000.0
2009-05-05 13:34:00,73.66,73.67,73.645,73.655,434400000.0
2009-05-05 13:35:00,73.655,73.66,73.635,73.635,544799999.0
2009-05-05 13:36:00,73.62,73.685,73.615,73.64,803800000.0
2009-05-05 13:37:00,73.655,73.675,73.645,73.67,161600000.0
2009-05-05 13:38:00,73.66,73.66,73.635,73.64,446800000.0
2009-05-05 13:39:00,73.635,73.64,73.62,73.62,524399999.0
2009-05-05 13:40:00,73.625,73.67,73.62,73.66,628000003.0
2009-05-05 13:41:00,73.665,73.675,73.645,73.665,405800001.0
2009-05-05 13:42:00,73.665,73.7,73.655,73.665,676000000.0
2009-05-05 13:43:00,73.66,73.665,73.61,73.615,697400002.0
2009-05-05 13:44:00,73.62,73.65,73.615,73.635,427600001.0
2009-05-05 13:45:00,73.635,73.645,73.62,73.62,148200000.0
2009-05-05 13:46:00,73.62,73.62,73.57,73.59,297999999.0
2009-05-05 13:47:00,73.58,73.595,73.54,73.585,421500000.0
2009-05-05 13:48:00,73.58,73.585,73.52,73.52,478000000.0
2009-05-05 13:49:00,73.52,73.565,73.515,73.53,798800000.0
2009-05-05 13:50:00,73.53,73.57,73.525,73.57,910400003.0
2009-05-05 13:51:00,73.57,73.57,73.525,73.545,475199999.0
2009-05-05 13:52:00,73.55,73.57,73.54,73.56,682600002.0
2009-05-05 13:53:00,73.565,73.565,73.545,73.545,510400001.0
2009-05-05 13:54:00,73.545,73.57,73.545,73.555,562999999.0
2009-05-05 13:55:00,73.555,73.575,73.555,73.575,572000000.0
2009-05-05 13:56:00,73.575,73.59,73.545,73.555,428200000.0
2009-05-05 13:57:00,73.555,73.59,73.555,73.59,247400000.0
2009-05-05 13:58:00,73.595,73.63,73.575,73.625,771399999.0
2009-05-05 13:59:00,73.63,73.64,73.605,73.615,430600000.0
2009-05-05 14:00:00,73.605,73.605,73.56,73.56,499400000.0
2009-05-05 14:01:00,73.555,73.64,73.555,73.63,737000000.0
2009-05-05 14:02:00,73.635,73.67,73.63,73.655,474200001.0
2009-05-05 14:03:00,73.67,73.67,73.625,73.635,446799999.0
2009-05-05 14:04:00,73.635,73.65,73.595,73.61,392400001.0
2009-05-05 14:05:00,73.61,73.63,73.595,73.6,631600000.0
2009-05-05 14:06:00,73.59,73.6,73.57,73.58,445200000.0
2009-05-05 14:07:00,73.58,73.625,73.575,73.59,572999999.0
2009-05-05 14:08:00,73.58,73.6,73.57,73.595,695600000.0
2009-05-05 14:09:00,73.595,73.63,73.595,73.63,299600000.0
2009-05-05 14:10:00,73.63,73.64,73.62,73.64,262000000.0
2009-05-05 14:11:00,73.64,73.64,73.59,73.6,566399998.0
2009-05-05 14:12:00,73.6,73.63,73.585,73.6,285600000.0
2009-05-05 14:13:00,73.6,73.625,73.59,73.61,399200000.0
2009-05-05 14:14:00,73.61,73.67,73.6,73.66,532600001.0
2009-05-05 14:15:00,73.665,73.69,73.625,73.655,836800000.0
2009-05-05 14:16:00,73.645,73.68,73.645,73.66,611400000.0
2009-05-05 14:17:00,73.66,73.7,73.645,73.7,791399997.0
2009-05-05 14:18:00,73.7,73.7,73.67,73.68,623400000.0
2009-05-05 14:19:00,73.68,73.72,73.67,73.67,598000000.0
2009-05-05 14:20:00,73.67,73.68,73.635,73.65,734600000.0
2009-05-05 14:21:00,73.645,73.655,73.625,73.645,561200002.0
2009-05-05 14:22:00,73.645,73.675,73.64,73.675,885999998.0
2009-05-05 14:23:00,73.675,73.685,73.645,73.645,702399999.0
2009-05-05 14:24:00,73.645,73.645,73.6,73.62,813999998.0
2009-05-05 14:25:00,73.62,73.62,73.585,73.6,863200000.0
2009-05-05 14:26:00,73.595,73.615,73.575,73.605,718800001.0
2009-05-05 14:27:00,73.605,73.615,73.54,73.54,338000000.0
2009-05-05 14:28:00,73.545,73.615,73.535,73.6,513800000.0
2009-05-05 14:29:00,73.6,73.62,73.59,73.595,618400000.0
2009-05-05 14:30:00,73.6,73.65,73.6,73.64,903400000.0
2009-05-05 14:31:00,73.64,73.68,73.635,73.67,685400000.0
2009-05-05 14:32:00,73.675,73.675,73.6,73.61,846000002.0
2009-05-05 14:33:00,73.61,73.65,73.61,73.65,675600001.0
2009-05-05 14:34:00,73.65,73.655,73.61,73.61,837400000.0
2009-05-05 14:35:00,73.61,73.62,73.59,73.61,482000000.0
2009-05-05 14:36:00,73.61,73.655,73.61,73.63,652400000.0
2009-05-05 14:37:00,73.63,73.665,73.615,73.64,653800001.0
2009-05-05 14:38:00,73.64,73.68,73.64,73.67,835199997.0
2009-05-05 14:39:00,73.665,73.72,73.665,73.695,713100000.0
2009-05-05 14:40:00,73.695,73.72,73.69,73.715,863200001.0
2009-05-05 14:41:00,73.72,73.74,73.705,73.71,796399999.0
2009-05-05 14:42:00,73.71,73.76,73.705,73.755,783000001.0
2009-05-05 14:43:00,73.755,73.76,73.735,73.745,961200001.0
2009-05-05 14:44:00,73.745,73.75,73.72,73.725,1084200002.0
2009-05-05 14:45:00,73.725,73.74,73.705,73.715,801000001.0
2009-05-05 14:46:00,73.72,73.735,73.695,73.695,680200001.0
2009-05-05 14:47:00,73.72,73.72,73.635,73.7,939000001.0
2009-05-05 14:48:00,73.7,73.71,73.65,73.66,775900001.0
2009-05-05 14:49:00,73.665,73.68,73.635,73.645,862600002.0
2009-05-05 14:50:00,73.645,73.665,73.615,73.62,441700000.0
2009-05-05 14:51:00,73.62,73.625,73.59,73.59,640400001.0
2009-05-05 14:52:00,73.59,73.665,73.575,73.615,1015400000.0
2009-05-05 14:53:00,73.615,73.685,73.6,73.61,805000000.0
2009-05-05 14:54:00,73.61,73.665,73.59,73.665,859800000.0
2009-05-05 14:55:00,73.67,73.7,73.65,73.665,746999999.0
2009-05-05 14:56:00,73.66,73.69,73.66,73.67,243200000.0
2009-05-05 14:57:00,73.67,73.69,73.665,73.675,763800000.0
2009-05-05 14:58:00,73.675,73.73,73.67,73.725,822600000.0
2009-05-05 14:59:00,73.725,73.735,73.665,73.67,848599996.0
2009-05-05 15:00:00,73.68,73.705,73.65,73.695,811399998.0
2009-05-05 15:01:00,73.7,73.72,73.69,73.695,766000001.0
2009-05-05 15:02:00,73.705,73.74,73.705,73.725,748400001.0
2009-05-05 15:03:00,73.73,73.745,73.72,73.74,786000000.0
2009-05-05 15:04:00,73.74,73.745,73.725,73.745,918600000.0
2009-05-05 15:05:00,73.745,73.75,73.705,73.715,767000000.0
2009-05-05 15:06:00,73.715,73.725,73.66,73.66,673000002.0
2009-05-05 15:07:00,73.66,73.69,73.66,73.665,566000002.0
2009-05-05 15:08:00,73.66,73.675,73.655,73.665,575000000.0
2009-05-05 15:09:00,73.675,73.71,73.665,73.69,922000005.0
2009-05-05 15:10:00,73.69,73.69,73.645,73.67,921000001.0
2009-05-05 15:11:00,73.67,73.74,73.67,73.72,785199999.0
2009-05-05 15:12:00,73.72,73.73,73.695,73.715,691000000.0
2009-05-05 15:13:00,73.715,73.745,73.715,73.72,779600000.0
2009-05-05 15:14:00,73.725,73.725,73.69,73.705,901999996.0
2009-05-05 15:15:00,73.71,73.745,73.7,73.745,1006400002.0
2009-05-05 15:16:00,73.745,73.745,73.7,73.7,595199999.0
2009-05-05 15:17:00,73.7,73.705,73.65,73.67,601800000.0
2009-05-05 15:18:00,73.67,73.67,73.63,73.635,362400002.0
2009-05-05 15:19:00,73.635,73.645,73.63,73.63,677999999.0
2009-05-05 15:20:00,73.63,73.67,73.63,73.66,297400000.0
2009-05-05 15:21:00,73.66,73.68,73.655,73.665,296200000.0
2009-05-05 15:22:00,73.66,73.665,73.615,73.615,489400001.0
2009-05-05 15:23:00,73.615,73.65,73.615,73.63,399600000.0
2009-05-05 15:24:00,73.635,73.645,73.61,73.635,853399999.0
2009-05-05 15:25:00,73.635,73.66,73.625,73.655,566800002.0
2009-05-05 15:26:00,73.65,73.675,73.65,73.655,454200002.0
2009-05-05 15:27:00,73.655,73.66,73.64,73.645,242600001.0
2009-05-05 15:28:00,73.64,73.685,73.64,73.675,335000000.0
2009-05-05 15:29:00,73.685,73.695,73.665,73.695,342000001.0
2009-05-05 15:30:00,73.7,73.735,73.69,73.71,513000000.0
2009-05-05 15:31:00,73.705,73.74,73.68,73.725,383000000.0
2009-05-05 15:32:00,73.72,73.765,73.72,73.765,602799999.0
2009-05-05 15:33:00,73.765,73.81,73.76,73.805,525000000.0
2009-05-05 15:34:00,73.805,73.805,73.78,73.79,602199999.0
2009-05-05 15:35:00,73.79,73.865,73.755,73.865,539600000.0
2009-05-05 15:36:00,73.86,73.9,73.835,73.9,586699999.0
2009-05-05 15:37:00,73.9,73.95,73.87,73.89,508200000.0
2009-05-05 15:38:00,73.885,73.935,73.875,73.93,383000000.0
2009-05-05 15:39:00,73.93,73.935,73.865,73.925,319700000.0
2009-05-05 15:40:00,73.92,73.935,73.885,73.885,373800000.0
2009-05-05 15:41:00,73.885,73.885,73.82,73.835,453600000.0
2009-05-05 15:42:00,73.84,73.85,73.825,73.83,374400000.0
2009-05-05 15:43:00,73.825,73.84,73.795,73.81,568200000.0
2009-05-05 15:44:00,73.81,73.84,73.785,73.81,466200000.0
2009-05-05 15:45:00,73.82,73.82,73.745,73.755,377200001.0
2009-05-05 15:46:00,73.755,73.795,73.705,73.73,567600001.0
2009-05-05 15:47:00,73.725,73.73,73.63,73.64,606900000.0
2009-05-05 15:48:00,73.645,73.695,73.615,73.67,435400000.0
2009-05-05 15:49:00,73.665,73.69,73.64,73.69,388400000.0
2009-05-05 15:50:00,73.685,73.715,73.675,73.69,300400000.0
2009-05-05 15:51:00,73.69,73.72,73.685,73.7,362199999.0
2009-05-05 15:52:00,73.7,73.735,73.68,73.72,375600000.0
2009-05-05 15:53:00,73.72,73.72,73.67,73.69,509600000.0
2009-05-05 15:54:00,73.69,73.755,73.68,73.74,282600000.0
2009-05-05 15:55:00,73.74,73.75,73.695,73.71,560000001.0
2009-05-05 15:56:00,73.71,73.72,73.68,73.72,389600000.0
2009-05-05 15:57:00,73.725,73.745,73.72,73.745,378800000.0
2009-05-05 15:58:00,73.74,73.74,73.72,73.72,237800000.0
2009-05-05 15:59:00,73.725,73.725,73.665,73.68,598400000.0
2009-05-05 16:00:00,73.675,73.775,73.66,73.675,766500001.0
2009-05-05 16:01:00,73.685,73.725,73.675,73.725,424200000.0
2009-05-05 16:02:00,73.725,73.76,73.715,73.735,342200000.0
2009-05-05 16:03:00,73.73,73.77,73.7,73.755,456400000.0
2009-05-05 16:04:00,73.745,73.815,73.745,73.8,643000000.0
2009-05-05 16:05:00,73.8,73.915,73.79,73.9,665700000.0
2009-05-05 16:06:00,73.905,73.92,73.835,73.86,512800000.0
2009-05-05 16:07:00,73.865,73.9,73.825,73.83,541400000.0
2009-05-05 16:08:00,73.835,73.835,73.705,73.705,456200000.0
2009-05-05 16:09:00,73.7,73.745,73.665,73.67,466400000.0
2009-05-05 16:10:00,73.67,73.7,73.655,73.67,484100000.0
2009-05-05 16:11:00,73.67,73.685,73.635,73.64,345000001.0
2009-05-05 16:12:00,73.65,73.685,73.635,73.675,274600000.0
2009-05-05 16:13:00,73.68,73.74,73.68,73.73,402000000.0
2009-05-05 16:14:00,73.725,73.745,73.645,73.645,703200000.0
2009-05-05 16:15:00,73.65,73.69,73.63,73.66,376600001.0
2009-05-05 16:16:00,73.66,73.695,73.63,73.67,529599999.0
2009-05-05 16:17:00,73.67,73.69,73.635,73.635,516800000.0
2009-05-05 16:18:00,73.63,73.63,73.57,73.575,454400000.0
2009-05-05 16:19:00,73.59,73.605,73.57,73.59,533799999.0
2009-05-05 16:20:00,73.595,73.605,73.52,73.535,494999999.0
2009-05-05 16:21:00,73.545,73.57,73.53,73.55,369799999.0
2009-05-05 16:22:00,73.55,73.56,73.525,73.54,348000000.0
2009-05-05 16:23:00,73.54,73.56,73.435,73.44,692000000.0
2009-05-05 16:24:00,73.44,73.46,73.4,73.41,515100000.0
2009-05-05 16:25:00,73.4,73.4,73.31,73.345,712900000.0
2009-05-05 16:26:00,73.35,73.4,73.335,73.4,623000000.0
2009-05-05 16:27:00,73.405,73.405,73.305,73.355,582800000.0
2009-05-05 16:28:00,73.355,73.365,73.31,73.36,452800001.0
2009-05-05 16:29:00,73.36,73.385,73.345,73.37,389000000.0
2009-05-05 16:30:00,73.4,73.405,73.305,73.305,490000000.0
2009-05-05 16:31:00,73.315,73.345,73.275,73.275,495800000.0
2009-05-05 16:32:00,73.275,73.32,73.26,73.3,445400000.0
2009-05-05 16:33:00,73.29,73.355,73.275,73.335,645400001.0
2009-05-05 16:34:00,73.33,73.33,73.25,73.325,637599999.0
2009-05-05 16:35:00,73.325,73.375,73.31,73.34,510400001.0
2009-05-05 16:36:00,73.33,73.375,73.32,73.33,548399999.0
2009-05-05 16:37:00,73.32,73.35,73.29,73.29,580199998.0
2009-05-05 16:38:00,73.285,73.335,73.24,73.245,510000000.0
2009-05-05 16:39:00,73.245,73.285,73.235,73.285,454600000.0
2009-05-05 16:40:00,73.275,73.3,73.25,73.26,370400000.0
2009-05-05 16:41:00,73.26,73.265,73.125,73.155,590000000.0
2009-05-05 16:42:00,73.155,73.165,73.14,73.155,519200000.0
2009-05-05 16:43:00,73.155,73.155,73.12,73.135,336000000.0
2009-05-05 16:44:00,73.14,73.2,73.14,73.19,407800001.0
2009-05-05 16:45:00,73.19,73.28,73.19,73.28,492600000.0
2009-05-05 16:46:00,73.28,73.305,73.27,73.27,410600001.0
2009-05-05 16:47:00,73.27,73.3,73.23,73.27,384400000.0
2009-05-05 16:48:00,73.27,73.31,73.235,73.245,529400000.0
2009-05-05 16:49:00,73.23,73.26,73.205,73.225,569600000.0
2009-05-05 16:50:00,73.23,73.28,73.215,73.235,649799999.0
2009-05-05 16:51:00,73.23,73.255,73.175,73.255,538900000.0
2009-05-05 16:52:00,73.255,73.32,73.25,73.315,690000001.0
2009-05-05 16:53:00,73.32,73.34,73.31,73.32,619600000.0
2009-05-05 16:54:00,73.325,73.37,73.325,73.345,542000001.0
2009-05-05 16:55:00,73.345,73.365,73.31,73.31,426799999.0
2009-05-05 16:56:00,73.31,73.36,73.31,73.35,658400000.0
2009-05-05 16:57:00,73.35,73.35,73.27,73.27,536400000.0
2009-05-05 16:58:00,73.27,73.31,73.26,73.29,622200000.0
2009-05-05 16:59:00,73.29,73.355,73.275,73.295,569200000.0
2009-05-05 17:00:00,73.3,73.37,73.295,73.33,547799999.0
2009-05-05 17:01:00,73.335,73.37,73.32,73.36,739599998.0
2009-05-05 17:02:00,73.36,73.37,73.32,73.32,678800000.0
2009-05-05 17:03:00,73.32,73.355,73.3,73.305,467000000.0
2009-05-05 17:04:00,73.305,73.33,73.28,73.315,582799999.0
2009-05-05 17:05:00,73.31,73.33,73.26,73.27,558999999.0
2009-05-05 17:06:00,73.27,73.31,73.265,73.28,529000000.0
2009-05-05 17:07:00,73.295,73.34,73.28,73.315,711399999.0
2009-05-05 17:08:00,73.315,73.345,73.305,73.325,498799999.0
2009-05-05 17:09:00,73.32,73.33,73.31,73.315,270200000.0
2009-05-05 17:10:00,73.315,73.335,73.3,73.32,455200000.0
2009-05-05 17:11:00,73.33,73.34,73.31,73.34,478800002.0
2009-05-05 17:12:00,73.34,73.36,73.325,73.325,531800000.0
2009-05-05 17:13:00,73.335,73.365,73.31,73.335,483200000.0
2009-05-05 17:14:00,73.335,73.36,73.305,73.34,541400000.0
2009-05-05 17:15:00,73.34,73.38,73.31,73.355,458800000.0
2009-05-05 17:16:00,73.345,73.395,73.335,73.38,492399999.0
2009-05-05 17:17:00,73.38,73.49,73.38,73.485,468200000.0
2009-05-05 17:18:00,73.485,73.525,73.47,73.485,837799999.0
2009-05-05 17:19:00,73.485,73.49,73.445,73.46,787299993.0
2009-05-05 17:20:00,73.445,73.465,73.43,73.44,733199999.0
2009-05-05 17:21:00,73.44,73.47,73.425,73.435,403199999.0
2009-05-05 17:22:00,73.44,73.455,73.405,73.41,444800001.0
2009-05-05 17:23:00,73.41,73.42,73.385,73.39,288200000.0
2009-05-05 17:24:00,73.39,73.425,73.365,73.4,297600001.0
2009-05-05 17:25:00,73.4,73.41,73.385,73.395,454000000.0
2009-05-05 17:26:00,73.405,73.44,73.4,73.43,496500000.0
2009-05-05 17:27:00,73.43,73.435,73.405,73.405,282400000.0
2009-05-05 17:28:00,73.395,73.405,73.39,73.39,247000000.0
2009-05-05 17:29:00,73.4,73.42,73.37,73.41,418800000.0
2009-05-05 17:30:00,73.405,73.46,73.395,73.46,356000000.0
2009-05-05 17:31:00,73.46,73.46,73.395,73.4,530600001.0
2009-05-05 17:32:00,73.405,73.45,73.4,73.41,378200000.0
2009-05-05 17:33:00,73.41,73.42,73.36,73.395,441600000.0
2009-05-05 17:34:00,73.385,73.415,73.385,73.385,444799999.0
2009-05-05 17:35:00,73.375,73.385,73.355,73.365,510800002.0
2009-05-05 17:36:00,73.365,73.4,73.35,73.4,209600000.0
2009-05-05 17:37:00,73.41,73.45,73.395,73.45,470400000.0
2009-05-05 17:38:00,73.45,73.45,73.42,73.42,348800000.0
2009-05-05 17:39:00,73.42,73.45,73.395,73.425,321000000.0
2009-05-05 17:40:00,73.45,73.465,73.425,73.455,334400001.0
2009-05-05 17:41:00,73.46,73.485,73.455,73.485,283400000.0
2009-05-05 17:42:00,73.475,73.485,73.455,73.455,294400000.0
2009-05-05 17:43:00,73.45,73.47,73.44,73.46,282400000.0
2009-05-05 17:44:00,73.46,73.495,73.445,73.495,472200000.0
2009-05-05 17:45:00,73.495,73.51,73.465,73.48,476399999.0
2009-05-05 17:46:00,73.475,73.485,73.44,73.48,352800000.0
2009-05-05 17:47:00,73.48,73.5,73.47,73.5,243799999.0
2009-05-05 17:48:00,73.51,73.51,73.475,73.495,223999999.0
2009-05-05 17:49:00,73.5,73.5,73.45,73.45,250600000.0
2009-05-05 17:50:00,73.455,73.48,73.415,73.475,283800000.0
2009-05-05 17:51:00,73.48,73.485,73.41,73.425,284800000.0
2009-05-05 17:52:00,73.425,73.45,73.42,73.44,265799999.0
2009-05-05 17:53:00,73.43,73.455,73.41,73.425,522000000.0
2009-05-05 17:54:00,73.42,73.445,73.395,73.4,431799999.0
2009-05-05 17:55:00,73.415,73.44,73.41,73.415,568599999.0
2009-05-05 17:56:00,73.415,73.465,73.415,73.425,530800000.0
2009-05-05 17:57:00,73.425,73.475,73.425,73.435,499600000.0
2009-05-05 17:58:00,73.435,73.45,73.415,73.42,428399999.0
2009-05-05 17:59:00,73.415,73.44,73.405,73.415,408200001.0
2009-05-05 18:00:00,73.42,73.45,73.365,73.37,445599999.0
2009-05-05 18:01:00,73.38,73.41,73.38,73.38,182000000.0
2009-05-05 18:02:00,73.38,73.4,73.375,73.375,324400000.0
2009-05-05 18:03:00,73.375,73.39,73.355,73.36,292600000.0
2009-05-05 18:04:00,73.365,73.39,73.36,73.39,265200000.0
2009-05-05 18:05:00,73.38,73.385,73.36,73.38,105800000.0
2009-05-05 18:06:00,73.36,73.365,73.325,73.34,112600000.0
2009-05-05 18:07:00,73.34,73.375,73.34,73.36,267200000.0
2009-05-05 18:08:00,73.36,73.38,73.335,73.34,362600000.0
2009-05-05 18:09:00,73.34,73.34,73.305,73.32,298000000.0
2009-05-05 18:10:00,73.325,73.33,73.26,73.3,281400000.0
2009-05-05 18:11:00,73.285,73.34,73.27,73.335,248000000.0
2009-05-05 18:12:00,73.315,73.345,73.315,73.34,207600000.0
2009-05-05 18:13:00,73.335,73.385,73.305,73.365,180800000.0
2009-05-05 18:14:00,73.35,73.365,73.35,73.36,68600000.0
2009-05-05 18:15:00,73.36,73.4,73.35,73.4,92200000.0
2009-05-05 18:16:00,73.4,73.44,73.4,73.44,125000000.0
2009-05-05 18:17:00,73.435,73.435,73.41,73.41,104800000.0
2009-05-05 18:18:00,73.415,73.42,73.41,73.415,73600000.0
2009-05-05 18:19:00,73.425,73.435,73.385,73.39,153000000.0
2009-05-05 18:20:00,73.395,73.395,73.38,73.39,15600000.0
2009-05-05 18:21:00,73.395,73.435,73.395,73.435,97200000.0
2009-05-05 18:22:00,73.435,73.435,73.42,73.425,44800000.0
2009-05-05 18:23:00,73.42,73.435,73.395,73.41,124000000.0
2009-05-05 18:24:00,73.415,73.415,73.375,73.375,83200000.0
2009-05-05 18:25:00,73.38,73.395,73.375,73.395,99400000.0
2009-05-05 18:26:00,73.39,73.395,73.37,73.395,111200000.0
2009-05-05 18:27:00,73.395,73.405,73.355,73.39,156600000.0
2009-05-05 18:28:00,73.385,73.405,73.385,73.405,54800000.0
2009-05-05 18:29:00,73.405,73.405,73.375,73.385,31800000.0
2009-05-05 18:30:00,73.385,73.405,73.375,73.38,126600000.0
2009-05-05 18:31:00,73.385,73.385,73.355,73.36,86800000.0
2009-05-05 18:32:00,73.36,73.37,73.35,73.35,95400000.0
2009-05-05 18:33:00,73.345,73.35,73.325,73.325,108200000.0
2009-05-05 18:34:00,73.32,73.34,73.315,73.33,128200000.0
2009-05-05 18:35:00,73.335,73.335,73.315,73.315,105600000.0
2009-05-05 18:36:00,73.315,73.32,73.305,73.315,206800000.0
2009-05-05 18:37:00,73.315,73.315,73.225,73.225,201800000.0
2009-05-05 18:38:00,73.23,73.25,73.22,73.22,152000000.0
2009-05-05 18:39:00,73.23,73.25,73.215,73.25,76400000.0
2009-05-05 18:40:00,73.245,73.26,73.24,73.26,51200000.0
2009-05-05 18:41:00,73.24,73.26,73.24,73.25,95400000.0
2009-05-05 18:42:00,73.25,73.25,73.23,73.25,22400000.0
2009-05-05 18:43:00,73.25,73.25,73.225,73.23,142000000.0
2009-05-05 18:44:00,73.22,73.24,73.21,73.24,146400000.0
2009-05-05 18:45:00,73.245,73.245,73.215,73.22,50400000.0
2009-05-05 18:46:00,73.22,73.24,73.215,73.22,55000000.0
2009-05-05 18:47:00,73.225,73.225,73.2,73.21,56800000.0
2009-05-05 18:48:00,73.205,73.24,73.205,73.215,26000000.0
2009-05-05 18:49:00,73.225,73.235,73.225,73.225,30800000.0
2009-05-05 18:50:00,73.23,73.24,73.215,73.24,101600000.0
2009-05-05 18:51:00,73.245,73.29,73.22,73.24,182000000.0
2009-05-05 18:52:00,73.24,73.24,73.23,73.235,50400000.0
2009-05-05 18:53:00,73.235,73.24,73.215,73.215,54200000.0
2009-05-05 18:54:00,73.22,73.245,73.215,73.245,61400000.0
2009-05-05 18:55:00,73.245,73.265,73.245,73.265,56800000.0
2009-05-05 18:56:00,73.27,73.275,73.26,73.27,61200000.0
2009-05-05 18:57:00,73.26,73.305,73.26,73.305,203200000.0
2009-05-05 18:58:00,73.3,73.32,73.29,73.305,117400000.0
2009-05-05 18:59:00,73.3,73.315,73.285,73.285,142800000.0
2009-05-05 19:00:00,73.285,73.315,73.275,73.305,229000000.0
2009-05-05 19:01:00,73.305,73.355,73.305,73.32,139000000.0
2009-05-05 19:02:00,73.33,73.35,73.32,73.35,101200000.0
2009-05-05 19:03:00,73.355,73.365,73.33,73.33,236800000.0
2009-05-05 19:04:00,73.335,73.345,73.31,73.335,170600000.0
2009-05-05 19:05:00,73.33,73.365,73.32,73.36,207800000.0
2009-05-05 19:06:00,73.36,73.39,73.35,73.39,182800000.0
2009-05-05 19:07:00,73.395,73.45,73.395,73.44,289800000.0
2009-05-05 19:08:00,73.44,73.465,73.43,73.45,103400000.0
2009-05-05 19:09:00,73.445,73.45,73.415,73.415,151200000.0
2009-05-05 19:10:00,73.41,73.46,73.41,73.435,190000000.0
2009-05-05 19:11:00,73.445,73.445,73.415,73.435,162600000.0
2009-05-05 19:12:00,73.44,73.445,73.375,73.375,112600000.0
2009-05-05 19:13:00,73.375,73.39,73.365,73.37,143800000.0
2009-05-05 19:14:00,73.365,73.365,73.345,73.345,102200000.0
2009-05-05 19:15:00,73.345,73.355,73.31,73.32,128200000.0
2009-05-05 19:16:00,73.32,73.33,73.29,73.32,339800000.0
2009-05-05 19:17:00,73.315,73.315,73.295,73.295,149800000.0
2009-05-05 19:18:00,73.29,73.31,73.28,73.31,82800000.0
2009-05-05 19:19:00,73.315,73.33,73.3,73.3,270400000.0
2009-05-05 19:20:00,73.305,73.355,73.305,73.33,198200000.0
2009-05-05 19:21:00,73.325,73.33,73.315,73.325,67800000.0
2009-05-05 19:22:00,73.31,73.34,73.305,73.33,261600000.0
2009-05-05 19:23:00,73.325,73.33,73.295,73.295,79800000.0
2009-05-05 19:24:00,73.3,73.31,73.28,73.3,101000000.0
2009-05-05 19:25:00,73.305,73.36,73.295,73.335,181600000.0
2009-05-05 19:26:00,73.34,73.34,73.33,73.33,47600000.0
2009-05-05 19:27:00,73.33,73.335,73.305,73.325,254200000.0
2009-05-05 19:28:00,73.325,73.325,73.29,73.295,60600000.0
2009-05-05 19:29:00,73.295,73.315,73.285,73.315,79600000.0
2009-05-05 19:30:00,73.315,73.32,73.275,73.295,248599999.0
2009-05-05 19:31:00,73.295,73.31,73.28,73.305,68800000.0
2009-05-05 19:32:00,73.305,73.305,73.245,73.275,389400000.0
2009-05-05 19:33:00,73.275,73.29,73.275,73.28,121200000.0
2009-05-05 19:34:00,73.275,73.295,73.275,73.285,93000000.0
2009-05-05 19:35:00,73.29,73.29,73.26,73.27,96400000.0
2009-05-05 19:36:00,73.27,73.295,73.27,73.28,151800000.0
2009-05-05 19:37:00,73.27,73.31,73.27,73.3,100800000.0
2009-05-05 19:38:00,73.3,73.325,73.285,73.325,226600000.0
2009-05-05 19:39:00,73.32,73.33,73.315,73.32,105600000.0
2009-05-05 19:40:00,73.325,73.33,73.325,73.325,45600000.0
2009-05-05 19:41:00,73.33,73.335,73.31,73.32,114000000.0
2009-05-05 19:42:00,73.335,73.335,73.285,73.295,158400000.0
2009-05-05 19:43:00,73.3,73.3,73.28,73.29,118800000.0
2009-05-05 19:44:00,73.3,73.31,73.285,73.3,133800000.0
2009-05-05 19:45:00,73.295,73.32,73.295,73.32,68800000.0
2009-05-05 19:46:00,73.32,73.32,73.28,73.28,97800000.0
2009-05-05 19:47:00,73.28,73.285,73.225,73.265,226200000.0
2009-05-05 19:48:00,73.265,73.28,73.235,73.28,231800000.0
2009-05-05 19:49:00,73.29,73.315,73.285,73.285,118600000.0
2009-05-05 19:50:00,73.295,73.345,73.295,73.33,110400000.0
2009-05-05 19:51:00,73.33,73.35,73.33,73.34,140600000.0
2009-05-05 19:52:00,73.335,73.365,73.32,73.365,165900000.0
2009-05-05 19:53:00,73.365,73.365,73.325,73.365,164400000.0
2009-05-05 19:54:00,73.375,73.38,73.355,73.355,157400000.0
2009-05-05 19:55:00,73.365,73.375,73.35,73.355,77000000.0
2009-05-05 19:56:00,73.355,73.37,73.35,73.36,43400000.0
2009-05-05 19:57:00,73.36,73.38,73.36,73.375,43200000.0
2009-05-05 19:58:00,73.37,73.385,73.37,73.385,78200000.0
2009-05-05 19:59:00,73.38,73.38,73.375,73.375,104600000.0
2009-05-05 20:00:00,73.375,73.395,73.375,73.38,98400000.0
2009-05-05 20:01:00,73.385,73.395,73.375,73.375,99800000.0
2009-05-05 20:02:00,73.375,73.385,73.375,73.385,30600000.0
2009-05-05 20:03:00,73.38,73.395,73.38,73.39,49800000.0
2009-05-05 20:04:00,73.39,73.395,73.39,73.395,21000000.0
2009-05-05 20:05:00,73.38,73.39,73.365,73.39,149600000.0
2009-05-05 20:06:00,73.39,73.39,73.375,73.38,83400000.0
2009-05-05 20:07:00,73.38,73.39,73.38,73.39,57000000.0
2009-05-05 20:08:00,73.385,73.39,73.385,73.385,148600000.0
2009-05-05 20:09:00,73.385,73.395,73.385,73.395,126800000.0
2009-05-05 20:10:00,73.39,73.425,73.385,73.425,191600000.0
2009-05-05 20:11:00,73.425,73.495,73.425,73.495,156800000.0
2009-05-05 20:12:00,73.485,73.535,73.485,73.535,399800000.0
2009-05-05 20:13:00,73.535,73.55,73.515,73.515,238200000.0
2009-05-05 20:14:00,73.515,73.525,73.49,73.49,359000000.0
2009-05-05 20:15:00,73.5,73.52,73.49,73.49,179600000.0
2009-05-05 20:16:00,73.49,73.535,73.465,73.525,355600000.0
2009-05-05 20:17:00,73.52,73.56,73.515,73.545,548400000.0
2009-05-05 20:18:00,73.54,73.56,73.535,73.54,226200000.0
2009-05-05 20:19:00,73.535,73.545,73.535,73.54,51200000.0
2009-05-05 20:20:00,73.535,73.545,73.535,73.545,113200000.0
2009-05-05 20:21:00,73.55,73.55,73.535,73.545,61600000.0
2009-05-05 20:22:00,73.545,73.545,73.485,73.485,142200000.0
2009-05-05 20:23:00,73.485,73.495,73.47,73.48,157800000.0
2009-05-05 20:24:00,73.485,73.495,73.395,73.405,351800000.0
2009-05-05 20:25:00,73.395,73.395,73.345,73.395,413800000.0
2009-05-05 20:26:00,73.395,73.43,73.34,73.37,193800000.0
2009-05-05 20:27:00,73.37,73.39,73.34,73.365,327000000.0
2009-05-05 20:28:00,73.355,73.405,73.355,73.375,198400000.0
2009-05-05 20:29:00,73.375,73.375,73.3,73.315,408400000.0
2009-05-05 20:30:00,73.315,73.315,73.275,73.285,550800000.0
2009-05-05 20:31:00,73.28,73.3,73.24,73.25,424400001.0
2009-05-05 20:32:00,73.26,73.31,73.255,73.3,362600000.0
2009-05-05 20:33:00,73.295,73.35,73.29,73.35,363200000.0
2009-05-05 20:34:00,73.35,73.365,73.34,73.36,207600000.0
2009-05-05 20:35:00,73.355,73.395,73.34,73.345,315400000.0
2009-05-05 20:36:00,73.35,73.375,73.35,73.37,223000000.0
2009-05-05 20:37:00,73.37,73.38,73.35,73.355,136600000.0
2009-05-05 20:38:00,73.365,73.365,73.335,73.335,182000000.0
2009-05-05 20:39:00,73.335,73.335,73.3,73.305,282600000.0
2009-05-05 20:40:00,73.305,73.31,73.25,73.265,395000000.0
2009-05-05 20:41:00,73.265,73.27,73.21,73.22,274000000.0
2009-05-05 20:42:00,73.225,73.25,73.15,73.15,480400000.0
2009-05-05 20:43:00,73.155,73.2,73.11,73.14,618400000.0
2009-05-05 20:44:00,73.15,73.205,73.14,73.175,366800000.0
2009-05-05 20:45:00,73.175,73.19,73.125,73.125,459800000.0
2009-05-05 20:46:00,73.125,73.18,73.125,73.18,217000000.0
2009-05-05 20:47:00,73.175,73.235,73.165,73.235,524500001.0
2009-05-05 20:48:00,73.225,73.305,73.225,73.295,318600000.0
2009-05-05 20:49:00,73.3,73.32,73.265,73.28,319200000.0
2009-05-05 20:50:00,73.28,73.28,73.26,73.26,127600000.0
2009-05-05 20:51:00,73.265,73.28,73.265,73.28,123000000.0
2009-05-05 20:52:00,73.29,73.3,73.27,73.285,303400000.0
2009-05-05 20:53:00,73.27,73.31,73.26,73.305,234399999.0
2009-05-05 20:54:00,73.31,73.315,73.285,73.31,253600000.0
2009-05-05 20:55:00,73.315,73.35,73.315,73.35,223800000.0
2009-05-05 20:56:00,73.35,73.39,73.35,73.385,314400000.0
2009-05-05 20:57:00,73.385,73.4,73.38,73.4,294400000.0
2009-05-05 20:58:00,73.385,73.4,73.375,73.385,139000000.0
2009-05-05 20:59:00,73.38,73.385,73.365,73.375,243400001.0
2009-05-05 21:00:00,73.38,73.38,73.33,73.33,281000001.0
2009-05-05 21:01:00,73.33,73.355,73.315,73.34,173200000.0
2009-05-05 21:02:00,73.34,73.34,73.33,73.33,129400000.0
2009-05-05 21:03:00,73.335,73.335,73.3,73.32,168400000.0
2009-05-05 21:04:00,73.31,73.33,73.31,73.32,154200000.0
2009-05-05 21:05:00,73.31,73.335,73.31,73.335,150000000.0
2009-05-05 21:06:00,73.335,73.365,73.335,73.365,48000000.0
2009-05-05 21:07:00,73.37,73.415,73.365,73.415,126000000.0
2009-05-05 21:08:00,73.4,73.415,73.39,73.4,182800000.0
2009-05-05 21:09:00,73.39,73.39,73.33,73.33,226200000.0
2009-05-05 21:10:00,73.33,73.38,73.33,73.36,150200000.0
2009-05-05 21:11:00,73.365,73.375,73.355,73.37,78800000.0
2009-05-05 21:12:00,73.38,73.38,73.275,73.285,218000000.0
2009-05-05 21:13:00,73.295,73.31,73.24,73.245,332100000.0
2009-05-05 21:14:00,73.24,73.285,73.235,73.275,363800000.0
2009-05-05 21:15:00,73.28,73.295,73.24,73.295,148600000.0
2009-05-05 21:16:00,73.3,73.305,73.275,73.305,105400000.0
2009-05-05 21:17:00,73.305,73.31,73.28,73.3,273200002.0
2009-05-05 21:18:00,73.305,73.365,73.3,73.35,129800000.0
2009-05-05 21:19:00,73.345,73.375,73.34,73.36,198400000.0
2009-05-05 21:20:00,73.345,73.35,73.305,73.32,128600000.0
2009-05-05 21:21:00,73.315,73.32,73.315,73.315,48200000.0
2009-05-05 21:22:00,73.315,73.34,73.31,73.34,105200000.0
2009-05-05 21:23:00,73.34,73.34,73.305,73.305,111600000.0
2009-05-05 21:24:00,73.305,73.315,73.305,73.315,49800000.0
2009-05-05 21:25:00,73.315,73.34,73.31,73.31,147600000.0
2009-05-05 21:26:00,73.315,73.36,73.295,73.345,116600000.0
2009-05-05 21:27:00,73.35,73.375,73.34,73.37,187200000.0
2009-05-05 21:28:00,73.375,73.375,73.345,73.355,134399999.0
2009-05-05 21:29:00,73.345,73.36,73.34,73.355,180200000.0
2009-05-05 21:30:00,73.355,73.39,73.355,73.385,150800000.0
2009-05-05 21:31:00,73.39,73.44,73.39,73.435,124599999.0
2009-05-05 21:32:00,73.44,73.45,73.42,73.43,297000002.0
2009-05-05 21:33:00,73.43,73.505,73.425,73.485,290200000.0
2009-05-05 21:34:00,73.495,73.5,73.47,73.47,210600000.0
2009-05-05 21:35:00,73.465,73.465,73.44,73.465,245200000.0
2009-05-05 21:36:00,73.46,73.46,73.45,73.455,25800000.0
2009-05-05 21:37:00,73.465,73.465,73.45,73.46,23200000.0
2009-05-05 21:38:00,73.455,73.455,73.445,73.445,33600000.0
2009-05-05 21:39:00,73.445,73.445,73.405,73.42,283599999.0
2009-05-05 21:40:00,73.42,73.475,73.415,73.455,176999999.0
2009-05-05 21:41:00,73.45,73.47,73.43,73.455,248000000.0
2009-05-05 21:42:00,73.45,73.475,73.44,73.465,95400000.0
2009-05-05 21:43:00,73.47,73.49,73.47,73.48,239000000.0
2009-05-05 21:44:00,73.48,73.49,73.465,73.465,207400000.0
2009-05-05 21:45:00,73.47,73.51,73.47,73.51,226800000.0
2009-05-05 21:46:00,73.51,73.525,73.505,73.525,72400000.0
2009-05-05 21:47:00,73.525,73.555,73.52,73.55,206400000.0
2009-05-05 21:48:00,73.555,73.57,73.515,73.57,182800000.0
2009-05-05 21:49:00,73.57,73.595,73.56,73.575,169600000.0
2009-05-05 21:50:00,73.57,73.57,73.535,73.535,143000000.0
2009-05-05 21:51:00,73.535,73.535,73.52,73.535,144800000.0
2009-05-05 21:52:00,73.515,73.525,73.5,73.5,234000000.0
2009-05-05 21:53:00,73.5,73.51,73.45,73.46,206000000.0
2009-05-05 21:54:00,73.46,73.47,73.45,73.46,227399999.0
2009-05-05 21:55:00,73.47,73.475,73.445,73.45,99000000.0
2009-05-05 21:56:00,73.44,73.44,73.42,73.435,63000000.0
2009-05-05 21:57:00,73.435,73.44,73.415,73.425,144999999.0
2009-05-05 21:58:00,73.42,73.45,73.415,73.445,165800000.0
2009-05-05 21:59:00,73.445,73.47,73.445,73.45,206000000.0
2009-05-05 22:00:00,73.45,73.5,73.45,73.5,142200000.0
2009-05-05 22:01:00,73.5,73.525,73.5,73.525,102200000.0
2009-05-05 22:02:00,73.51,73.545,73.51,73.535,156600000.0
2009-05-05 22:03:00,73.545,73.545,73.535,73.54,31800000.0
2009-05-05 22:04:00,73.535,73.645,73.53,73.605,449799999.0
2009-05-05 22:05:00,73.605,73.625,73.585,73.59,251400000.0
2009-05-05 22:06:00,73.59,73.625,73.53,73.53,275600000.0
2009-05-05 22:07:00,73.53,73.56,73.525,73.54,265000000.0
2009-05-05 22:08:00,73.535,73.565,73.53,73.55,141800000.0
2009-05-05 22:09:00,73.55,73.575,73.55,73.575,30000000.0
2009-05-05 22:10:00,73.575,73.575,73.565,73.565,19000000.0
2009-05-05 22:11:00,73.57,73.6,73.555,73.57,223800000.0
2009-05-05 22:12:00,73.565,73.58,73.53,73.535,104200000.0
2009-05-05 22:13:00,73.535,73.535,73.46,73.485,193000000.0
2009-05-05 22:14:00,73.48,73.52,73.48,73.505,169600000.0
2009-05-05 22:15:00,73.51,73.52,73.48,73.49,244400000.0
2009-05-05 22:16:00,73.48,73.57,73.48,73.565,271000000.0
2009-05-05 22:17:00,73.565,73.57,73.515,73.52,100600000.0
2009-05-05 22:18:00,73.51,73.51,73.5,73.5,5800000.0
2009-05-05 22:19:00,73.515,73.54,73.515,73.54,91600000.0
2009-05-05 22:20:00,73.555,73.555,73.52,73.525,20400000.0
2009-05-05 22:21:00,73.525,73.55,73.52,73.54,161400000.0
2009-05-05 22:22:00,73.54,73.54,73.515,73.515,85800000.0
2009-05-05 22:23:00,73.515,73.52,73.505,73.515,71800000.0
2009-05-05 22:24:00,73.515,73.515,73.5,73.5,81200000.0
2009-05-05 22:25:00,73.5,73.525,73.5,73.5,48800000.0
2009-05-05 22:26:00,73.483,73.497,73.466,73.497,272200000.0
2009-05-05 22:27:00,73.505,73.52,73.495,73.51,120000000.0
2009-05-05 22:28:00,73.51,73.51,73.505,73.505,21800000.0
2009-05-05 22:29:00,73.515,73.515,73.51,73.51,9800000.0
2009-05-05 22:30:00,73.48,73.51,73.48,73.5,89600000.0
2009-05-05 22:31:00,73.505,73.505,73.505,73.505,6000000.0
2009-05-05 22:32:00,73.495,73.495,73.49,73.49,22000000.0
2009-05-05 22:33:00,73.485,73.49,73.475,73.475,20000000.0
2009-05-05 22:34:00,73.475,73.475,73.45,73.46,18600000.0
2009-05-05 22:35:00,73.455,73.465,73.455,73.465,54600000.0
2009-05-05 22:36:00,73.46,73.465,73.455,73.455,27600000.0
2009-05-05 22:37:00,73.465,73.475,73.45,73.465,46000000.0
2009-05-05 22:38:00,73.47,73.475,73.47,73.475,26200000.0
2009-05-05 22:39:00,73.475,73.49,73.475,73.49,26200000.0
2009-05-05 22:40:00,73.49,73.49,73.485,73.485,6000000.0
2009-05-05 22:41:00,73.48,73.485,73.48,73.48,9000000.0
2009-05-05 22:42:00,73.48,73.485,73.475,73.485,27600000.0
2009-05-05 22:43:00,73.475,73.475,73.465,73.465,13600000.0
2009-05-05 22:44:00,73.465,73.475,73.455,73.46,39600000.0
2009-05-05 22:45:00,73.47,73.47,73.46,73.46,7800000.0
2009-05-05 22:46:00,73.465,73.465,73.455,73.465,80800000.0
2009-05-05 22:47:00,73.465,73.48,73.46,73.48,129200000.0
2009-05-05 22:48:00,73.48,73.48,73.465,73.475,173000000.0
2009-05-05 22:49:00,73.475,73.475,73.465,73.47,28800000.0
2009-05-05 22:50:00,73.47,73.47,73.4,73.4,256500000.0
2009-05-05 22:51:00,73.395,73.445,73.38,73.44,206600000.0
2009-05-05 22:52:00,73.44,73.445,73.44,73.445,65600000.0
2009-05-05 22:53:00,73.435,73.47,73.43,73.43,152600000.0
2009-05-05 22:54:00,73.45,73.45,73.44,73.445,23600000.0
2009-05-05 22:55:00,73.445,73.475,73.445,73.455,59200000.0
2009-05-05 22:56:00,73.46,73.475,73.445,73.475,49200000.0
2009-05-05 22:57:00,73.456,73.456,73.403,73.439,104400000.0
2009-05-05 22:58:00,73.47,73.485,73.46,73.46,84400000.0
2009-05-05 22:59:00,73.46,73.46,73.34,73.34,130200000.0
2009-05-05 23:00:00,73.35,73.37,73.335,73.338,44000000.0
2009-05-05 23:01:00,73.36,73.36,73.335,73.335,38400000.0
2009-05-05 23:02:00,73.345,73.355,73.33,73.355,41400000.0
2009-05-05 23:03:00,73.35,73.35,73.33,73.34,29800000.0
2009-05-05 23:04:00,73.34,73.34,73.265,73.31,112800000.0
2009-05-05 23:05:00,73.31,73.34,73.305,73.34,64000000.0
2009-05-05 23:06:00,73.335,73.36,73.335,73.35,14200000.0
2009-05-05 23:07:00,73.325,73.33,73.32,73.32,85200000.0
2009-05-05 23:08:00,73.325,73.325,73.315,73.325,28400000.0
2009-05-05 23:09:00,73.325,73.34,73.305,73.325,53200000.0
2009-05-05 23:10:00,73.325,73.33,73.305,73.315,59000000.0
2009-05-05 23:11:00,73.315,73.315,73.3,73.31,15000000.0
2009-05-05 23:12:00,73.305,73.325,73.295,73.31,56600000.0
2009-05-05 23:13:00,73.31,73.35,73.31,73.33,28000000.0
2009-05-05 23:14:00,73.33,73.33,73.33,73.33,3000000.0
2009-05-05 23:15:00,73.33,73.33,73.315,73.325,53200000.0
2009-05-05 23:16:00,73.33,73.36,73.33,73.345,43000000.0
2009-05-05 23:17:00,73.345,73.375,73.345,73.375,54800000.0
2009-05-05 23:18:00,73.375,73.385,73.365,73.385,95000000.0
2009-05-05 23:19:00,73.385,73.405,73.385,73.385,53600000.0
2009-05-05 23:20:00,73.385,73.385,73.385,73.385,3600000.0
2009-05-05 23:21:00,73.385,73.385,73.36,73.375,148800000.0
2009-05-05 23:22:00,73.385,73.4,73.37,73.37,41600000.0
2009-05-05 23:23:00,73.37,73.37,73.37,73.37,3600000.0
2009-05-05 23:24:00,73.375,73.375,73.32,73.335,57600000.0
2009-05-05 23:25:00,73.335,73.335,73.305,73.315,56000000.0
2009-05-05 23:26:00,73.32,73.325,73.315,73.325,42400000.0
2009-05-05 23:27:00,73.325,73.33,73.26,73.26,71800000.0
2009-05-05 23:28:00,73.245,73.31,73.245,73.305,198599999.0
2009-05-05 23:29:00,73.305,73.31,73.3,73.3,4600000.0
2009-05-05 23:30:00,73.31,73.325,73.31,73.32,20000000.0
2009-05-05 23:31:00,73.32,73.335,73.32,73.325,55400000.0
2009-05-05 23:32:00,73.292,73.303,73.261,73.292,68800000.0
2009-05-05 23:33:00,73.325,73.325,73.315,73.315,72200000.0
2009-05-05 23:34:00,73.315,73.315,73.315,73.315,7200000.0
2009-05-05 23:35:00,73.315,73.355,73.315,73.325,136600000.0
2009-05-05 23:36:00,73.325,73.325,73.31,73.315,53800000.0
2009-05-05 23:37:00,73.284,73.284,73.221,73.277,236800000.0
2009-05-05 23:38:00,73.315,73.32,73.315,73.32,54200000.0
2009-05-05 23:39:00,73.315,73.315,73.315,73.315,52800000.0
2009-05-05 23:40:00,73.32,73.335,73.315,73.32,98000000.0
2009-05-05 23:41:00,73.31,73.335,73.31,73.31,52600000.0
2009-05-05 23:42:00,73.31,73.31,73.31,73.31,6400000.0
2009-05-05 23:43:00,73.31,73.315,73.295,73.295,57400000.0
2009-05-05 23:44:00,73.295,73.31,73.285,73.285,63600000.0
2009-05-05 23:45:00,73.285,73.29,73.26,73.28,95000000.0
2009-05-05 23:46:00,73.28,73.28,73.28,73.28,3000000.0
2009-05-05 23:47:00,73.28,73.3,73.28,73.295,41200000.0
2009-05-05 23:48:00,73.285,73.295,73.285,73.285,45600000.0
2009-05-05 23:49:00,73.285,73.29,73.285,73.29,13800000.0
2009-05-05 23:50:00,73.28,73.29,73.26,73.29,47200000.0
2009-05-05 23:51:00,73.28,73.28,73.255,73.26,44600000.0
2009-05-05 23:52:00,73.27,73.27,73.24,73.24,13600000.0
2009-05-05 23:53:00,73.245,73.27,73.24,73.26,173400000.0
2009-05-05 23:54:00,73.26,73.27,73.255,73.27,27600000.0
2009-05-05 23:55:00,73.265,73.265,73.26,73.26,12000000.0
2009-05-05 23:56:00,73.26,73.26,73.26,73.26,26000000.0
2009-05-05 23:57:00,73.26,73.265,73.26,73.26,65600000.0
2009-05-05 23:58:00,73.255,73.27,73.255,73.27,22800000.0
2009-05-05 23:59:00,73.265,73.275,73.255,73.27,68000000.0
2009-05-06 00:00:00,73.275,73.275,73.255,73.27,173800000.0
2009-05-06 00:01:00,73.27,73.29,73.27,73.29,73400000.0
2009-05-06 00:02:00,73.29,73.295,73.275,73.295,203200000.0
2009-05-06 00:03:00,73.295,73.305,73.29,73.305,112000000.0
2009-05-06 00:04:00,73.3,73.32,73.3,73.32,104600000.0
2009-05-06 00:05:00,73.31,73.31,73.3,73.3,45000000.0
2009-05-06 00:06:00,73.3,73.3,73.3,73.3,22000000.0
2009-05-06 00:07:00,73.3,73.31,73.295,73.31,75400000.0
2009-05-06 00:08:00,73.305,73.31,73.305,73.31,84600001.0
2009-05-06 00:09:00,73.31,73.31,73.31,73.31,17000000.0
2009-05-06 00:10:00,73.305,73.315,73.305,73.315,35600000.0
2009-05-06 00:11:00,73.32,73.33,73.305,73.325,99800000.0
2009-05-06 00:12:00,73.33,73.355,73.33,73.345,34800000.0
2009-05-06 00:13:00,73.355,73.365,73.35,73.35,77200000.0
2009-05-06 00:14:00,73.355,73.37,73.35,73.365,105400000.0
2009-05-06 00:15:00,73.365,73.365,73.34,73.345,98800000.0
2009-05-06 00:16:00,73.355,73.355,73.335,73.335,97200000.0
2009-05-06 00:17:00,73.345,73.345,73.34,73.345,44600000.0
2009-05-06 00:18:00,73.355,73.355,73.355,73.355,8000000.0
2009-05-06 00:19:00,73.34,73.34,73.34,73.34,26800000.0
2009-05-06 00:20:00,73.355,73.365,73.325,73.365,372400000.0
2009-05-06 00:21:00,73.365,73.37,73.365,73.37,126399997.0
2009-05-06 00:22:00,73.37,73.385,73.37,73.38,31800000.0
2009-05-06 00:23:00,73.385,73.385,73.37,73.375,47200000.0
2009-05-06 00:24:00,73.37,73.37,73.36,73.37,66400001.0
2009-05-06 00:25:00,73.37,73.37,73.37,73.37,3400000.0
2009-05-06 00:26:00,73.375,73.385,73.37,73.37,116800000.0
2009-05-06 00:27:00,73.37,73.37,73.365,73.365,33599999.0
2009-05-06 00:28:00,73.365,73.37,73.33,73.35,167800000.0
2009-05-06 00:29:00,73.345,73.38,73.345,73.38,84600000.0
2009-05-06 00:30:00,73.375,73.375,73.36,73.36,76200000.0
2009-05-06 00:31:00,73.36,73.365,73.36,73.36,115400001.0
2009-05-06 00:32:00,73.36,73.365,73.355,73.365,190800000.0
2009-05-06 00:33:00,73.36,73.36,73.36,73.36,36800000.0
2009-05-06 00:34:00,73.375,73.375,73.36,73.36,61400000.0
2009-05-06 00:35:00,73.36,73.375,73.36,73.375,20400000.0
2009-05-06 00:36:00,73.38,73.38,73.37,73.38,117400000.0
2009-05-06 00:37:00,73.38,73.38,73.38,73.38,6800000.0
2009-05-06 00:38:00,73.38,73.385,73.38,73.38,10200000.0
2009-05-06 00:39:00,73.38,73.38,73.37,73.375,60200000.0
2009-05-06 00:40:00,73.37,73.37,73.36,73.36,76200001.0
2009-05-06 00:41:00,73.36,73.36,73.36,73.36,13600000.0
2009-05-06 00:42:00,73.35,73.355,73.315,73.32,273600000.0
2009-05-06 00:43:00,73.325,73.33,73.325,73.33,24000000.0
2009-05-06 00:44:00,73.33,73.33,73.32,73.32,34200000.0
2009-05-06 00:45:00,73.32,73.34,73.31,73.32,177600000.0
2009-05-06 00:46:00,73.325,73.33,73.3,73.31,379000001.0
2009-05-06 00:47:00,73.315,73.315,73.315,73.315,23200000.0
2009-05-06 00:48:00,73.315,73.315,73.315,73.315,34200000.0
2009-05-06 00:49:00,73.32,73.325,73.32,73.32,26600000.0
2009-05-06 00:50:00,73.315,73.32,73.315,73.32,30000000.0
2009-05-06 00:51:00,73.32,73.325,73.32,73.325,34000000.0
2009-05-06 00:52:00,73.325,73.35,73.325,73.325,41400000.0
2009-05-06 00:53:00,73.32,73.335,73.32,73.335,37400000.0
2009-05-06 00:54:00,73.33,73.33,73.33,73.33,29200000.0
2009-05-06 00:55:00,73.33,73.33,73.325,73.325,22000000.0
2009-05-06 00:56:00,73.32,73.32,73.305,73.31,117600000.0
2009-05-06 00:57:00,73.305,73.305,73.305,73.305,5800000.0
2009-05-06 00:58:00,73.27,73.27,73.25,73.25,29400000.0
2009-05-06 00:59:00,73.235,73.265,73.235,73.255,431000002.0
2009-05-06 01:00:00,73.26,73.285,73.24,73.26,262999999.0
2009-05-06 01:01:00,73.26,73.285,73.26,73.27,306400001.0
2009-05-06 01:02:00,73.275,73.275,73.23,73.245,52800000.0
2009-05-06 01:03:00,73.245,73.265,73.24,73.245,163600000.0
2009-05-06 01:04:00,73.245,73.255,73.24,73.245,92600000.0
2009-05-06 01:05:00,73.245,73.255,73.24,73.255,175600000.0
2009-05-06 01:06:00,73.245,73.29,73.245,73.255,120000000.0
2009-05-06 01:07:00,73.265,73.265,73.24,73.245,213599999.0
2009-05-06 01:08:00,73.24,73.255,73.24,73.25,80600000.0
2009-05-06 01:09:00,73.255,73.255,73.255,73.255,3000000.0
2009-05-06 01:10:00,73.255,73.255,73.205,73.22,68400000.0
2009-05-06 01:11:00,73.22,73.22,73.215,73.215,18800000.0
2009-05-06 01:12:00,73.23,73.23,73.19,73.21,237400000.0
2009-05-06 01:13:00,73.2,73.205,73.185,73.19,143400000.0
2009-05-06 01:14:00,73.19,73.21,73.18,73.18,474199999.0
2009-05-06 01:15:00,73.175,73.175,73.06,73.125,403600002.0
2009-05-06 01:16:00,73.125,73.13,73.1,73.11,270800000.0
2009-05-06 01:17:00,73.11,73.13,73.015,73.025,392399999.0
2009-05-06 01:18:00,73.025,73.04,73.02,73.04,116600001.0
2009-05-06 01:19:00,73.025,73.025,72.995,73.0,471600001.0
2009-05-06 01:20:00,73.0,73.015,72.98,72.98,290200002.0
2009-05-06 01:21:00,72.98,72.98,72.915,72.94,649000002.0
2009-05-06 01:22:00,72.94,72.98,72.94,72.965,370400003.0
2009-05-06 01:23:00,72.965,72.97,72.955,72.965,283000002.0
2009-05-06 01:24:00,72.95,72.95,72.93,72.95,260800000.0
2009-05-06 01:25:00,72.945,73.015,72.945,73.01,318600002.0
2009-05-06 01:26:00,73.01,73.03,73.0,73.01,466200006.0
2009-05-06 01:27:00,73.015,73.03,72.995,73.005,159400000.0
2009-05-06 01:28:00,73.005,73.005,72.915,72.955,393600000.0
2009-05-06 01:29:00,72.96,72.985,72.94,72.975,305599999.0
2009-05-06 01:30:00,72.965,72.975,72.865,72.865,664600000.0
2009-05-06 01:31:00,72.865,72.91,72.855,72.865,532599999.0
2009-05-06 01:32:00,72.865,72.885,72.86,72.865,219800000.0
2009-05-06 01:33:00,72.87,72.93,72.865,72.93,198800000.0
2009-05-06 01:34:00,72.93,72.96,72.93,72.95,228800002.0
2009-05-06 01:35:00,72.95,72.965,72.94,72.96,187400000.0
2009-05-06 01:36:00,72.965,72.985,72.95,72.95,131200000.0
2009-05-06 01:37:00,72.95,72.955,72.95,72.955,40200000.0
2009-05-06 01:38:00,72.955,72.955,72.915,72.925,291200000.0
2009-05-06 01:39:00,72.925,72.945,72.88,72.88,409400003.0
2009-05-06 01:40:00,72.885,72.885,72.82,72.84,665800001.0
2009-05-06 01:41:00,72.845,72.86,72.845,72.86,256800000.0
2009-05-06 01:42:00,72.865,72.87,72.84,72.84,380199999.0
2009-05-06 01:43:00,72.855,72.87,72.83,72.865,266399999.0
2009-05-06 01:44:00,72.875,72.965,72.875,72.94,405200000.0
2009-05-06 01:45:00,72.935,72.945,72.91,72.93,195000000.0
2009-05-06 01:46:00,72.925,72.925,72.89,72.92,458800001.0
2009-05-06 01:47:00,72.915,72.965,72.915,72.965,266000002.0
2009-05-06 01:48:00,72.96,72.99,72.96,72.97,302799999.0
2009-05-06 01:49:00,72.96,72.975,72.96,72.97,253200001.0
2009-05-06 01:50:00,72.97,72.995,72.955,72.995,370400000.0
2009-05-06 01:51:00,73.0,73.01,72.96,72.975,344200001.0
2009-05-06 01:52:00,72.97,72.97,72.965,72.965,51000000.0
2009-05-06 01:53:00,72.965,73.0,72.955,72.995,218200000.0
2009-05-06 01:54:00,72.995,73.02,72.99,72.99,468800001.0
2009-05-06 01:55:00,72.99,73.0,72.96,72.965,720000000.0
2009-05-06 01:56:00,72.965,72.99,72.965,72.985,473800001.0
2009-05-06 01:57:00,72.985,72.995,72.98,72.99,193800000.0
2009-05-06 01:58:00,72.99,72.99,72.97,72.975,126400000.0
2009-05-06 01:59:00,72.97,72.975,72.965,72.965,56600000.0
2009-05-06 02:00:00,72.965,72.985,72.945,72.97,226000000.0
2009-05-06 02:01:00,72.97,72.98,72.97,72.97,95400000.0
2009-05-06 02:02:00,72.97,72.97,72.93,72.94,364600001.0
2009-05-06 02:03:00,72.945,72.965,72.945,72.965,113400000.0
2009-05-06 02:04:00,72.965,72.97,72.95,72.955,110000002.0
2009-05-06 02:05:00,72.96,72.96,72.915,72.915,269800000.0
2009-05-06 02:06:00,72.915,72.935,72.905,72.935,347800001.0
2009-05-06 02:07:00,72.935,72.935,72.89,72.89,238399999.0
2009-05-06 02:08:00,72.89,72.9,72.89,72.9,51400000.0
2009-05-06 02:09:00,72.895,72.95,72.895,72.945,132600000.0
2009-05-06 02:10:00,72.945,72.95,72.92,72.92,119800000.0
2009-05-06 02:11:00,72.92,72.92,72.875,72.88,286200000.0
2009-05-06 02:12:00,72.88,72.895,72.87,72.88,215000000.0
2009-05-06 02:13:00,72.88,72.92,72.88,72.915,393600000.0
2009-05-06 02:14:00,72.915,72.925,72.9,72.92,101800000.0
2009-05-06 02:15:00,72.92,72.955,72.92,72.94,308199999.0
2009-05-06 02:16:00,72.94,72.975,72.925,72.935,436199996.0
2009-05-06 02:17:00,72.95,72.97,72.94,72.95,240200000.0
2009-05-06 02:18:00,72.95,72.95,72.935,72.945,216000000.0
2009-05-06 02:19:00,72.945,72.945,72.9,72.905,349400000.0
2009-05-06 02:20:00,72.905,72.905,72.865,72.87,332400000.0
2009-05-06 02:21:00,72.87,72.88,72.865,72.875,287400000.0
2009-05-06 02:22:00,72.87,72.915,72.87,72.905,311400000.0
2009-05-06 02:23:00,72.905,72.93,72.905,72.925,470200000.0
2009-05-06 02:24:00,72.925,72.93,72.91,72.925,163200000.0
2009-05-06 02:25:00,72.92,72.935,72.89,72.89,383800000.0
2009-05-06 02:26:00,72.89,72.89,72.87,72.87,172400000.0
2009-05-06 02:27:00,72.875,72.88,72.865,72.88,191800000.0
2009-05-06 02:28:00,72.87,72.885,72.855,72.865,322400000.0
2009-05-06 02:29:00,72.865,72.89,72.865,72.88,201600000.0
2009-05-06 02:30:00,72.88,72.895,72.875,72.885,110000000.0
2009-05-06 02:31:00,72.88,72.94,72.87,72.91,385600000.0
2009-05-06 02:32:00,72.91,72.925,72.895,72.9,413400000.0
2009-05-06 02:33:00,72.9,72.915,72.9,72.91,163400000.0
2009-05-06 02:34:00,72.91,72.91,72.89,72.905,208000000.0
2009-05-06 02:35:00,72.91,72.91,72.89,72.895,146400000.0
2009-05-06 02:36:00,72.9,72.9,72.89,72.9,129000000.0
2009-05-06 02:37:00,72.9,72.9,72.89,72.89,30400000.0
2009-05-06 02:38:00,72.905,72.92,72.9,72.92,87600000.0
2009-05-06 02:39:00,72.92,72.92,72.905,72.91,86000000.0
2009-05-06 02:40:00,72.91,72.925,72.895,72.91,235400001.0
2009-05-06 02:41:00,72.91,72.91,72.875,72.875,113000000.0
2009-05-06 02:42:00,72.87,72.91,72.87,72.88,223200000.0
2009-05-06 02:43:00,72.88,72.9,72.87,72.875,194400000.0
2009-05-06 02:44:00,72.875,72.88,72.86,72.875,114400000.0
2009-05-06 02:45:00,72.87,72.875,72.86,72.875,67800000.0
2009-05-06 02:46:00,72.88,72.88,72.86,72.87,77200000.0
2009-05-06 02:47:00,72.87,72.875,72.865,72.87,153200000.0
2009-05-06 02:48:00,72.875,72.875,72.87,72.87,54600000.0
2009-05-06 02:49:00,72.875,72.875,72.85,72.875,206200000.0
2009-05-06 02:50:00,72.885,72.89,72.88,72.885,69200000.0
2009-05-06 02:51:00,72.89,72.91,72.89,72.91,129200000.0
2009-05-06 02:52:00,72.905,72.93,72.895,72.905,378400000.0
2009-05-06 02:53:00,72.925,72.935,72.91,72.915,186600000.0
2009-05-06 02:54:00,72.92,72.92,72.9,72.905,63200000.0
2009-05-06 02:55:00,72.905,72.94,72.905,72.92,86400000.0
2009-05-06 02:56:00,72.92,72.925,72.905,72.915,40200000.0
2009-05-06 02:57:00,72.915,72.935,72.915,72.92,57000000.0
2009-05-06 02:58:00,72.925,72.935,72.92,72.92,154600000.0
2009-05-06 02:59:00,72.925,72.96,72.925,72.955,185800000.0
2009-05-06 03:00:00,72.955,72.955,72.935,72.955,189000000.0
2009-05-06 03:01:00,72.955,72.955,72.92,72.92,110800000.0
2009-05-06 03:02:00,72.915,72.925,72.9,72.91,211400002.0
2009-05-06 03:03:00,72.905,72.91,72.89,72.895,118400000.0
2009-05-06 03:04:00,72.9,72.91,72.89,72.91,97200000.0
2009-05-06 03:05:00,72.91,72.955,72.91,72.94,241000000.0
2009-05-06 03:06:00,72.935,72.935,72.915,72.915,62600000.0
2009-05-06 03:07:00,72.915,72.92,72.895,72.895,126800000.0
2009-05-06 03:08:00,72.895,72.9,72.885,72.89,87600000.0
2009-05-06 03:09:00,72.885,72.89,72.865,72.87,60000000.0
2009-05-06 03:10:00,72.87,72.87,72.845,72.85,277499999.0
2009-05-06 03:11:00,72.85,72.88,72.85,72.85,171200000.0
2009-05-06 03:12:00,72.85,72.855,72.775,72.795,373400000.0
2009-05-06 03:13:00,72.79,72.8,72.74,72.745,376700000.0
2009-05-06 03:14:00,72.745,72.785,72.73,72.76,289399999.0
2009-05-06 03:15:00,72.76,72.805,72.725,72.785,782000001.0
2009-05-06 03:16:00,72.78,72.79,72.695,72.7,556400001.0
2009-05-06 03:17:00,72.7,72.74,72.66,72.72,713900000.0
2009-05-06 03:18:00,72.725,72.725,72.63,72.635,588600000.0
2009-05-06 03:19:00,72.63,72.645,72.595,72.605,890600002.0
2009-05-06 03:20:00,72.59,72.625,72.565,72.625,495600000.0
2009-05-06 03:21:00,72.615,72.645,72.565,72.57,485800001.0
2009-05-06 03:22:00,72.57,72.73,72.55,72.715,889400001.0
2009-05-06 03:23:00,72.725,72.745,72.63,72.63,548000000.0
2009-05-06 03:24:00,72.61,72.635,72.565,72.58,800200000.0
2009-05-06 03:25:00,72.58,72.66,72.57,72.66,538200000.0
2009-05-06 03:26:00,72.645,72.68,72.635,72.66,324800000.0
2009-05-06 03:27:00,72.66,72.685,72.605,72.62,380600000.0
2009-05-06 03:28:00,72.61,72.68,72.6,72.68,300600000.0
2009-05-06 03:29:00,72.665,72.775,72.66,72.755,349600000.0
2009-05-06 03:30:00,72.755,72.985,72.75,72.97,443599999.0
2009-05-06 03:31:00,72.96,72.96,72.815,72.845,441600000.0
2009-05-06 03:32:00,72.845,72.855,72.755,72.77,399200000.0
2009-05-06 03:33:00,72.77,72.77,72.67,72.67,497600000.0
2009-05-06 03:34:00,72.67,72.67,72.475,72.525,537000000.0
2009-05-06 03:35:00,72.525,72.565,72.51,72.51,428600000.0
2009-05-06 03:36:00,72.51,72.535,72.365,72.465,440600000.0
2009-05-06 03:37:00,72.45,72.49,72.435,72.435,448200001.0
2009-05-06 03:38:00,72.43,72.43,72.315,72.365,483400000.0
2009-05-06 03:39:00,72.36,72.405,72.355,72.375,405000000.0
2009-05-06 03:40:00,72.365,72.39,72.275,72.275,605199999.0
2009-05-06 03:41:00,72.275,72.315,72.17,72.21,986699999.0
2009-05-06 03:42:00,72.215,72.275,72.13,72.155,769699999.0
2009-05-06 03:43:00,72.15,72.19,72.12,72.19,615400000.0
2009-05-06 03:44:00,72.19,72.215,72.16,72.2,380800000.0
2009-05-06 03:45:00,72.205,72.31,72.2,72.205,742800000.0
2009-05-06 03:46:00,72.2,72.21,72.16,72.185,669000000.0
2009-05-06 03:47:00,72.175,72.26,72.175,72.25,615200000.0
2009-05-06 03:48:00,72.24,72.3,72.195,72.285,635600000.0
2009-05-06 03:49:00,72.285,72.285,72.22,72.25,450400000.0
2009-05-06 03:50:00,72.25,72.29,72.245,72.275,464000000.0
2009-05-06 03:51:00,72.27,72.295,72.235,72.25,407400000.0
2009-05-06 03:52:00,72.25,72.255,72.21,72.245,440800000.0
2009-05-06 03:53:00,72.25,72.25,72.215,72.23,544600001.0
2009-05-06 03:54:00,72.23,72.25,72.225,72.24,278000000.0
2009-05-06 03:55:00,72.24,72.245,72.175,72.2,377200000.0
2009-05-06 03:56:00,72.21,72.23,72.195,72.195,528000000.0
2009-05-06 03:57:00,72.195,72.195,72.09,72.09,295600000.0
2009-05-06 03:58:00,72.09,72.11,72.09,72.095,165800000.0
2009-05-06 03:59:00,72.095,72.155,72.09,72.145,368800000.0
2009-05-06 04:00:00,72.155,72.17,72.045,72.075,449000000.0
2009-05-06 04:01:00,72.07,72.075,71.97,72.01,593300000.0
2009-05-06 04:02:00,72.0,72.005,71.965,71.97,422200000.0
2009-05-06 04:03:00,71.97,72.025,71.965,72.005,529000000.0
2009-05-06 04:04:00,72.01,72.04,71.99,72.025,392600000.0
2009-05-06 04:05:00,72.035,72.055,72.025,72.045,244000000.0
2009-05-06 04:06:00,72.055,72.065,72.02,72.02,473000000.0
2009-05-06 04:07:00,72.025,72.035,71.975,72.03,406800001.0
2009-05-06 04:08:00,72.03,72.055,72.03,72.03,136400000.0
2009-05-06 04:09:00,72.03,72.09,72.03,72.075,318400000.0
2009-05-06 04:10:00,72.075,72.08,72.04,72.045,200600000.0
2009-05-06 04:11:00,72.05,72.075,72.045,72.07,180000000.0
2009-05-06 04:12:00,72.07,72.165,72.07,72.145,179200000.0
2009-05-06 04:13:00,72.145,72.205,72.145,72.17,399800000.0
2009-05-06 04:14:00,72.185,72.21,72.18,72.21,366800000.0
2009-05-06 04:15:00,72.2,72.265,72.2,72.265,217200000.0
2009-05-06 04:16:00,72.26,72.31,72.26,72.31,506400001.0
2009-05-06 04:17:00,72.315,72.315,72.25,72.265,417400000.0
2009-05-06 04:18:00,72.255,72.285,72.25,72.28,396600000.0
2009-05-06 04:19:00,72.28,72.28,72.205,72.205,177000000.0
2009-05-06 04:20:00,72.21,72.245,72.19,72.245,441600000.0
2009-05-06 04:21:00,72.24,72.27,72.24,72.26,340400000.0
2009-05-06 04:22:00,72.26,72.27,72.255,72.26,184200000.0
2009-05-06 04:23:00,72.26,72.26,72.245,72.245,113600000.0
2009-05-06 04:24:00,72.245,72.365,72.245,72.35,371999998.0
2009-05-06 04:25:00,72.355,72.37,72.325,72.35,504400000.0
2009-05-06 04:26:00,72.34,72.37,72.34,72.355,517199999.0
2009-05-06 04:27:00,72.355,72.425,72.35,72.41,433800001.0
2009-05-06 04:28:00,72.42,72.49,72.415,72.485,483199998.0
2009-05-06 04:29:00,72.485,72.495,72.46,72.46,711600002.0
2009-05-06 04:30:00,72.45,72.455,72.43,72.435,366399999.0
2009-05-06 04:31:00,72.435,72.435,72.38,72.39,450199998.0
2009-05-06 04:32:00,72.385,72.455,72.385,72.43,383200001.0
2009-05-06 04:33:00,72.43,72.44,72.38,72.38,288200001.0
2009-05-06 04:34:00,72.385,72.39,72.325,72.335,292000002.0
2009-05-06 04:35:00,72.34,72.345,72.325,72.34,163200000.0
2009-05-06 04:36:00,72.33,72.335,72.295,72.33,553400001.0
2009-05-06 04:37:00,72.33,72.33,72.315,72.325,127000001.0
2009-05-06 04:38:00,72.335,72.35,72.325,72.35,68000000.0
2009-05-06 04:39:00,72.345,72.365,72.34,72.365,46400000.0
2009-05-06 04:40:00,72.365,72.365,72.345,72.345,42000000.0
2009-05-06 04:41:00,72.345,72.365,72.34,72.35,103600000.0
2009-05-06 04:42:00,72.35,72.355,72.33,72.335,200400001.0
2009-05-06 04:43:00,72.335,72.335,72.33,72.335,140000002.0
2009-05-06 04:44:00,72.335,72.345,72.325,72.33,160800002.0
2009-05-06 04:45:00,72.335,72.335,72.31,72.325,184400000.0
2009-05-06 04:46:00,72.32,72.32,72.315,72.32,156399999.0
2009-05-06 04:47:00,72.32,72.34,72.32,72.335,160800000.0
2009-05-06 04:48:00,72.335,72.36,72.33,72.355,122600000.0
2009-05-06 04:49:00,72.355,72.375,72.345,72.37,289399999.0
2009-05-06 04:50:00,72.37,72.39,72.37,72.375,126700001.0
2009-05-06 04:51:00,72.375,72.4,72.37,72.395,218800002.0
2009-05-06 04:52:00,72.4,72.435,72.4,72.415,332800002.0
2009-05-06 04:53:00,72.415,72.445,72.39,72.395,644800003.0
2009-05-06 04:54:00,72.4,72.405,72.395,72.395,96400001.0
2009-05-06 04:55:00,72.4,72.45,72.4,72.445,255800000.0
2009-05-06 04:56:00,72.44,72.455,72.435,72.455,327800002.0
2009-05-06 04:57:00,72.455,72.46,72.415,72.425,284200000.0
2009-05-06 04:58:00,72.425,72.45,72.415,72.435,223400000.0
2009-05-06 04:59:00,72.435,72.455,72.4,72.4,203200000.0
2009-05-06 05:00:00,72.405,72.415,72.38,72.415,284800001.0
2009-05-06 05:01:00,72.41,72.41,72.38,72.38,173400000.0
2009-05-06 05:02:00,72.38,72.38,72.34,72.34,213600000.0
2009-05-06 05:03:00,72.35,72.35,72.32,72.32,164600000.0
2009-05-06 05:04:00,72.325,72.34,72.26,72.28,353600000.0
2009-05-06 05:05:00,72.285,72.29,72.255,72.26,276000000.0
2009-05-06 05:06:00,72.265,72.29,72.255,72.28,378200001.0
2009-05-06 05:07:00,72.285,72.31,72.285,72.31,182200000.0
2009-05-06 05:08:00,72.31,72.315,72.3,72.305,237400000.0
2009-05-06 05:09:00,72.305,72.315,72.28,72.3,254600001.0
2009-05-06 05:10:00,72.3,72.33,72.295,72.33,307000000.0
2009-05-06 05:11:00,72.33,72.335,72.31,72.31,87800000.0
2009-05-06 05:12:00,72.31,72.31,72.3,72.3,212400000.0
2009-05-06 05:13:00,72.3,72.325,72.295,72.325,348600001.0
2009-05-06 05:14:00,72.325,72.36,72.31,72.34,506799999.0
2009-05-06 05:15:00,72.34,72.34,72.32,72.33,202799999.0
2009-05-06 05:16:00,72.33,72.34,72.28,72.285,492200000.0
2009-05-06 05:17:00,72.285,72.32,72.285,72.315,294200000.0
2009-05-06 05:18:00,72.32,72.335,72.32,72.33,148200000.0
2009-05-06 05:19:00,72.33,72.385,72.315,72.375,425199999.0
2009-05-06 05:20:00,72.395,72.445,72.395,72.415,655400004.0
2009-05-06 05:21:00,72.415,72.435,72.415,72.415,175200000.0
2009-05-06 05:22:00,72.415,72.42,72.38,72.38,326600002.0
2009-05-06 05:23:00,72.375,72.415,72.375,72.4,412399999.0
2009-05-06 05:24:00,72.405,72.41,72.395,72.395,122400000.0
2009-05-06 05:25:00,72.38,72.38,72.36,72.36,141800000.0
2009-05-06 05:26:00,72.36,72.36,72.325,72.335,76000000.0
2009-05-06 05:27:00,72.34,72.355,72.325,72.335,164800000.0
2009-05-06 05:28:00,72.335,72.41,72.335,72.4,443600000.0
2009-05-06 05:29:00,72.39,72.395,72.375,72.375,103000000.0
2009-05-06 05:30:00,72.37,72.38,72.37,72.375,121000000.0
2009-05-06 05:31:00,72.375,72.38,72.375,72.38,103600000.0
2009-05-06 05:32:00,72.38,72.38,72.355,72.36,126400000.0
2009-05-06 05:33:00,72.355,72.355,72.34,72.345,164000000.0
2009-05-06 05:34:00,72.345,72.345,72.255,72.27,596799999.0
2009-05-06 05:35:00,72.275,72.32,72.275,72.32,225400000.0
2009-05-06 05:36:00,72.325,72.36,72.32,72.345,392599999.0
2009-05-06 05:37:00,72.34,72.345,72.31,72.325,183200001.0
2009-05-06 05:38:00,72.325,72.325,72.315,72.32,109200001.0
2009-05-06 05:39:00,72.32,72.32,72.195,72.225,505999999.0
2009-05-06 05:40:00,72.22,72.22,72.165,72.18,448800001.0
2009-05-06 05:41:00,72.18,72.21,72.17,72.175,221800000.0
2009-05-06 05:42:00,72.175,72.185,72.16,72.185,382000001.0
2009-05-06 05:43:00,72.185,72.19,72.17,72.18,310600002.0
2009-05-06 05:44:00,72.17,72.17,72.115,72.14,461399999.0
2009-05-06 05:45:00,72.14,72.165,72.135,72.16,475600000.0
2009-05-06 05:46:00,72.16,72.165,72.14,72.14,331000000.0
2009-05-06 05:47:00,72.14,72.155,72.14,72.15,194000000.0
2009-05-06 05:48:00,72.175,72.245,72.165,72.245,454000000.0
2009-05-06 05:49:00,72.25,72.255,72.19,72.19,205600000.0
2009-05-06 05:50:00,72.195,72.195,72.14,72.15,339200000.0
2009-05-06 05:51:00,72.15,72.16,72.13,72.145,299400000.0
2009-05-06 05:52:00,72.145,72.16,72.13,72.155,198000000.0
2009-05-06 05:53:00,72.155,72.255,72.155,72.245,271200000.0
2009-05-06 05:54:00,72.245,72.255,72.22,72.225,241400000.0
2009-05-06 05:55:00,72.225,72.225,72.195,72.195,299800000.0
2009-05-06 05:56:00,72.195,72.195,72.165,72.17,203600000.0
2009-05-06 05:57:00,72.17,72.205,72.17,72.205,299000000.0
2009-05-06 05:58:00,72.205,72.28,72.205,72.225,322200000.0
2009-05-06 05:59:00,72.225,72.27,72.215,72.27,130400000.0
2009-05-06 06:00:00,72.265,72.265,72.19,72.195,238400000.0
2009-05-06 06:01:00,72.18,72.195,72.155,72.17,315400000.0
2009-05-06 06:02:00,72.17,72.22,72.165,72.215,367200000.0
2009-05-06 06:03:00,72.205,72.225,72.19,72.19,555199999.0
2009-05-06 06:04:00,72.185,72.22,72.165,72.175,428000000.0
2009-05-06 06:05:00,72.175,72.225,72.15,72.17,511000000.0
2009-05-06 06:06:00,72.17,72.185,72.17,72.18,134400000.0
2009-05-06 06:07:00,72.175,72.185,72.17,72.18,251800000.0
2009-05-06 06:08:00,72.185,72.195,72.185,72.195,98200000.0
2009-05-06 06:09:00,72.185,72.185,72.135,72.135,333600000.0
2009-05-06 06:10:00,72.135,72.15,72.06,72.07,397800000.0
2009-05-06 06:11:00,72.07,72.09,72.05,72.065,608800001.0
2009-05-06 06:12:00,72.065,72.095,72.055,72.075,559000000.0
2009-05-06 06:13:00,72.075,72.155,72.075,72.14,390400000.0
2009-05-06 06:14:00,72.135,72.14,72.105,72.135,383000000.0
2009-05-06 06:15:00,72.13,72.18,72.13,72.145,237800000.0
2009-05-06 06:16:00,72.14,72.16,72.135,72.16,436600000.0
2009-05-06 06:17:00,72.16,72.205,72.155,72.195,243000000.0
2009-05-06 06:18:00,72.2,72.2,72.165,72.19,545400000.0
2009-05-06 06:19:00,72.19,72.22,72.185,72.215,256200000.0
2009-05-06 06:20:00,72.215,72.25,72.215,72.25,149800000.0
2009-05-06 06:21:00,72.245,72.25,72.21,72.215,231400000.0
2009-05-06 06:22:00,72.215,72.215,72.18,72.185,263800000.0
2009-05-06 06:23:00,72.18,72.18,72.16,72.175,130400000.0
2009-05-06 06:24:00,72.175,72.175,72.16,72.165,79600000.0
2009-05-06 06:25:00,72.155,72.16,72.14,72.14,139400001.0
2009-05-06 06:26:00,72.14,72.16,72.14,72.155,255200000.0
2009-05-06 06:27:00,72.13,72.155,72.125,72.145,222600000.0
2009-05-06 06:28:00,72.14,72.145,72.125,72.145,250400000.0
2009-05-06 06:29:00,72.15,72.165,72.125,72.145,209400000.0
2009-05-06 06:30:00,72.145,72.145,72.085,72.1,452200001.0
2009-05-06 06:31:00,72.1,72.125,72.095,72.125,236800000.0
2009-05-06 06:32:00,72.12,72.135,72.105,72.12,218800001.0
2009-05-06 06:33:00,72.125,72.14,72.105,72.135,374000000.0
2009-05-06 06:34:00,72.13,72.15,72.125,72.13,229200000.0
2009-05-06 06:35:00,72.13,72.145,72.105,72.11,119000000.0
2009-05-06 06:36:00,72.115,72.135,72.075,72.105,203200000.0
2009-05-06 06:37:00,72.105,72.13,72.105,72.13,138800000.0
2009-05-06 06:38:00,72.135,72.205,72.13,72.205,337600000.0
2009-05-06 06:39:00,72.205,72.225,72.18,72.18,297000000.0
2009-05-06 06:40:00,72.19,72.195,72.145,72.17,546000001.0
2009-05-06 06:41:00,72.17,72.205,72.17,72.19,466600000.0
2009-05-06 06:42:00,72.195,72.22,72.175,72.215,319800000.0
2009-05-06 06:43:00,72.215,72.225,72.21,72.22,118200000.0
2009-05-06 06:44:00,72.22,72.22,72.2,72.2,100400000.0
2009-05-06 06:45:00,72.2,72.225,72.195,72.225,146400000.0
2009-05-06 06:46:00,72.23,72.28,72.22,72.27,281800000.0
2009-05-06 06:47:00,72.27,72.27,72.225,72.23,211600000.0
2009-05-06 06:48:00,72.23,72.275,72.23,72.27,314400000.0
2009-05-06 06:49:00,72.265,72.27,72.26,72.27,292800001.0
2009-05-06 06:50:00,72.275,72.31,72.26,72.26,378800001.0
2009-05-06 06:51:00,72.26,72.27,72.24,72.24,217800002.0
2009-05-06 06:52:00,72.245,72.265,72.24,72.25,143000000.0
2009-05-06 06:53:00,72.25,72.27,72.235,72.235,461800000.0
2009-05-06 06:54:00,72.235,72.245,72.225,72.235,156000001.0
2009-05-06 06:55:00,72.235,72.25,72.235,72.25,57200000.0
2009-05-06 06:56:00,72.25,72.25,72.225,72.235,304599999.0
2009-05-06 06:57:00,72.23,72.23,72.2,72.2,299600000.0
2009-05-06 06:58:00,72.205,72.235,72.205,72.235,237199999.0
2009-05-06 06:59:00,72.235,72.24,72.185,72.185,253200000.0
2009-05-06 07:00:00,72.185,72.195,72.175,72.18,364400000.0
2009-05-06 07:01:00,72.185,72.21,72.185,72.205,212000000.0
2009-05-06 07:02:00,72.205,72.205,72.165,72.165,355399999.0
2009-05-06 07:03:00,72.165,72.225,72.165,72.225,283800000.0
2009-05-06 07:04:00,72.225,72.245,72.225,72.235,81200000.0
2009-05-06 07:05:00,72.235,72.235,72.195,72.195,101200000.0
2009-05-06 07:06:00,72.195,72.2,72.19,72.19,260200000.0
2009-05-06 07:07:00,72.19,72.19,72.175,72.19,184000000.0
2009-05-06 07:08:00,72.195,72.21,72.195,72.21,34400000.0
2009-05-06 07:09:00,72.215,72.215,72.19,72.19,99400000.0
2009-05-06 07:10:00,72.2,72.24,72.195,72.225,266599999.0
2009-05-06 07:11:00,72.225,72.235,72.195,72.2,233000001.0
2009-05-06 07:12:00,72.2,72.235,72.2,72.235,152400000.0
2009-05-06 07:13:00,72.235,72.235,72.195,72.21,342600000.0
2009-05-06 07:14:00,72.215,72.225,72.205,72.22,235200000.0
2009-05-06 07:15:00,72.215,72.215,72.19,72.195,345000002.0
2009-05-06 07:16:00,72.195,72.2,72.185,72.185,485200000.0
2009-05-06 07:17:00,72.19,72.205,72.19,72.195,341400000.0
2009-05-06 07:18:00,72.195,72.2,72.185,72.19,204800000.0
2009-05-06 07:19:00,72.19,72.28,72.19,72.27,318600000.0
2009-05-06 07:20:00,72.27,72.27,72.225,72.225,124000000.0
2009-05-06 07:21:00,72.225,72.225,72.2,72.22,413400000.0
2009-05-06 07:22:00,72.24,72.24,72.235,72.24,63200000.0
2009-05-06 07:23:00,72.24,72.25,72.23,72.245,344800001.0
2009-05-06 07:24:00,72.25,72.25,72.235,72.245,272200001.0
2009-05-06 07:25:00,72.245,72.255,72.23,72.255,320000000.0
2009-05-06 07:26:00,72.255,72.315,72.255,72.305,525400001.0
2009-05-06 07:27:00,72.31,72.31,72.26,72.26,752600002.0
2009-05-06 07:28:00,72.26,72.275,72.245,72.245,474800000.0
2009-05-06 07:29:00,72.245,72.245,72.225,72.24,637200000.0
2009-05-06 07:30:00,72.24,72.245,72.23,72.245,295000000.0
2009-05-06 07:31:00,72.245,72.25,72.245,72.25,111800000.0
2009-05-06 07:32:00,72.26,72.29,72.26,72.28,104800000.0
2009-05-06 07:33:00,72.28,72.315,72.28,72.305,437600002.0
2009-05-06 07:34:00,72.305,72.32,72.305,72.31,343800001.0
2009-05-06 07:35:00,72.315,72.375,72.315,72.36,465200002.0
2009-05-06 07:36:00,72.36,72.37,72.34,72.35,243800000.0
2009-05-06 07:37:00,72.35,72.38,72.335,72.375,471800002.0
2009-05-06 07:38:00,72.375,72.395,72.33,72.35,470600001.0
2009-05-06 07:39:00,72.35,72.35,72.32,72.32,242000000.0
2009-05-06 07:40:00,72.325,72.325,72.295,72.305,283600001.0
2009-05-06 07:41:00,72.305,72.31,72.295,72.3,91200000.0
2009-05-06 07:42:00,72.325,72.365,72.325,72.365,268200000.0
2009-05-06 07:43:00,72.365,72.405,72.36,72.405,473200000.0
2009-05-06 07:44:00,72.405,72.415,72.395,72.4,338800000.0
2009-05-06 07:45:00,72.395,72.435,72.395,72.42,507000000.0
2009-05-06 07:46:00,72.42,72.455,72.415,72.43,459000000.0
2009-05-06 07:47:00,72.43,72.445,72.37,72.375,521599999.0
2009-05-06 07:48:00,72.385,72.39,72.345,72.38,400599999.0
2009-05-06 07:49:00,72.38,72.395,72.375,72.395,225200000.0
2009-05-06 07:50:00,72.39,72.4,72.39,72.39,140400000.0
2009-05-06 07:51:00,72.39,72.425,72.385,72.425,419400000.0
2009-05-06 07:52:00,72.425,72.435,72.4,72.405,379200000.0
2009-05-06 07:53:00,72.41,72.425,72.395,72.415,302800000.0
2009-05-06 07:54:00,72.41,72.41,72.38,72.39,272400000.0
2009-05-06 07:55:00,72.39,72.455,72.385,72.445,504599999.0
2009-05-06 07:56:00,72.445,72.455,72.44,72.44,186800000.0
2009-05-06 07:57:00,72.44,72.465,72.435,72.455,202400000.0
2009-05-06 07:58:00,72.465,72.48,72.46,72.48,242000000.0
2009-05-06 07:59:00,72.475,72.48,72.45,72.455,159400000.0
2009-05-06 08:00:00,72.445,72.48,72.44,72.455,557999999.0
2009-05-06 08:01:00,72.455,72.47,72.435,72.435,378400000.0
2009-05-06 08:02:00,72.435,72.47,72.435,72.45,224800001.0
2009-05-06 08:03:00,72.45,72.47,72.445,72.47,282400000.0
2009-05-06 08:04:00,72.47,72.48,72.465,72.465,479000000.0
2009-05-06 08:05:00,72.46,72.485,72.46,72.465,365000000.0
2009-05-06 08:06:00,72.465,72.48,72.45,72.45,349200000.0
2009-05-06 08:07:00,72.46,72.46,72.435,72.445,403400000.0
2009-05-06 08:08:00,72.445,72.455,72.385,72.385,569599999.0
2009-05-06 08:09:00,72.39,72.435,72.39,72.4,664000000.0
2009-05-06 08:10:00,72.4,72.4,72.24,72.28,762300000.0
2009-05-06 08:11:00,72.285,72.29,72.22,72.22,605800000.0
2009-05-06 08:12:00,72.215,72.285,72.175,72.265,489600000.0
2009-05-06 08:13:00,72.28,72.32,72.275,72.295,667600000.0
2009-05-06 08:14:00,72.295,72.31,72.26,72.26,454400000.0
2009-05-06 08:15:00,72.265,72.33,72.265,72.325,317200000.0
2009-05-06 08:16:00,72.325,72.355,72.3,72.325,463200000.0
2009-05-06 08:17:00,72.325,72.34,72.325,72.33,418000000.0
2009-05-06 08:18:00,72.33,72.4,72.33,72.375,654800000.0
2009-05-06 08:19:00,72.375,72.4,72.365,72.385,460000000.0
2009-05-06 08:20:00,72.385,72.385,72.365,72.365,278400000.0
2009-05-06 08:21:00,72.365,72.37,72.325,72.34,496000000.0
2009-05-06 08:22:00,72.34,72.36,72.325,72.335,475200000.0
2009-05-06 08:23:00,72.34,72.4,72.34,72.39,235600000.0
2009-05-06 08:24:00,72.395,72.405,72.385,72.395,514000000.0
2009-05-06 08:25:00,72.395,72.395,72.365,72.365,274400000.0
2009-05-06 08:26:00,72.365,72.39,72.355,72.385,191600000.0
2009-05-06 08:27:00,72.375,72.42,72.36,72.41,253600000.0
2009-05-06 08:28:00,72.41,72.425,72.395,72.4,540800000.0
2009-05-06 08:29:00,72.395,72.425,72.385,72.395,614400000.0
2009-05-06 08:30:00,72.4,72.43,72.4,72.415,404800000.0
2009-05-06 08:31:00,72.42,72.47,72.405,72.435,797400000.0
2009-05-06 08:32:00,72.435,72.46,72.435,72.45,384800000.0
2009-05-06 08:33:00,72.45,72.485,72.445,72.465,587000000.0
2009-05-06 08:34:00,72.47,72.525,72.47,72.485,690000002.0
2009-05-06 08:35:00,72.48,72.53,72.48,72.53,455400000.0
2009-05-06 08:36:00,72.53,72.53,72.475,72.49,419200000.0
2009-05-06 08:37:00,72.485,72.485,72.42,72.42,322600000.0
2009-05-06 08:38:00,72.425,72.49,72.41,72.48,426099999.0
2009-05-06 08:39:00,72.48,72.485,72.46,72.46,244600000.0
2009-05-06 08:40:00,72.465,72.465,72.425,72.435,404400000.0
2009-05-06 08:41:00,72.43,72.435,72.41,72.42,390000001.0
2009-05-06 08:42:00,72.42,72.43,72.395,72.41,403200000.0
2009-05-06 08:43:00,72.415,72.425,72.4,72.41,296800000.0
2009-05-06 08:44:00,72.41,72.41,72.35,72.37,260800000.0
2009-05-06 08:45:00,72.37,72.37,72.345,72.35,389800000.0
2009-05-06 08:46:00,72.35,72.39,72.34,72.38,331800000.0
2009-05-06 08:47:00,72.38,72.425,72.37,72.415,605200000.0
2009-05-06 08:48:00,72.415,72.45,72.415,72.425,386600000.0
2009-05-06 08:49:00,72.43,72.43,72.375,72.4,296800000.0
2009-05-06 08:50:00,72.4,72.475,72.395,72.465,374400000.0
2009-05-06 08:51:00,72.46,72.485,72.42,72.48,554600000.0
2009-05-06 08:52:00,72.485,72.545,72.46,72.52,398400000.0
2009-05-06 08:53:00,72.525,72.53,72.475,72.495,391600000.0
2009-05-06 08:54:00,72.495,72.53,72.485,72.49,760400000.0
2009-05-06 08:55:00,72.49,72.515,72.445,72.445,681600000.0
2009-05-06 08:56:00,72.455,72.47,72.44,72.46,511600000.0
2009-05-06 08:57:00,72.465,72.49,72.425,72.435,585200000.0
2009-05-06 08:58:00,72.435,72.46,72.435,72.46,426400000.0
2009-05-06 08:59:00,72.46,72.49,72.45,72.46,350200000.0
2009-05-06 09:00:00,72.46,72.495,72.425,72.48,505400000.0
2009-05-06 09:01:00,72.475,72.515,72.475,72.505,508200000.0
2009-05-06 09:02:00,72.505,72.51,72.5,72.5,179000000.0
2009-05-06 09:03:00,72.5,72.595,72.5,72.595,439000000.0
2009-05-06 09:04:00,72.595,72.61,72.52,72.545,619200000.0
2009-05-06 09:05:00,72.54,72.585,72.54,72.585,364800000.0
2009-05-06 09:06:00,72.585,72.64,72.585,72.625,579800000.0
2009-05-06 09:07:00,72.62,72.655,72.62,72.655,512400000.0
2009-05-06 09:08:00,72.655,72.75,72.65,72.73,512400000.0
2009-05-06 09:09:00,72.73,72.735,72.7,72.71,646100001.0
2009-05-06 09:10:00,72.71,72.74,72.7,72.73,621200000.0
2009-05-06 09:11:00,72.73,72.77,72.72,72.75,487400000.0
2009-05-06 09:12:00,72.745,72.78,72.73,72.775,682000000.0
2009-05-06 09:13:00,72.78,72.81,72.77,72.795,647400000.0
2009-05-06 09:14:00,72.795,72.795,72.695,72.735,702000000.0
2009-05-06 09:15:00,72.735,72.76,72.69,72.69,862800001.0
2009-05-06 09:16:00,72.69,72.69,72.645,72.665,508800000.0
2009-05-06 09:17:00,72.665,72.705,72.66,72.66,347800000.0
2009-05-06 09:18:00,72.655,72.735,72.65,72.73,467400000.0
2009-05-06 09:19:00,72.73,72.735,72.695,72.715,498000000.0
2009-05-06 09:20:00,72.715,72.795,72.715,72.785,694400000.0
2009-05-06 09:21:00,72.785,72.8,72.765,72.765,943000001.0
2009-05-06 09:22:00,72.765,72.77,72.68,72.69,434600000.0
2009-05-06 09:23:00,72.69,72.695,72.66,72.675,652000000.0
2009-05-06 09:24:00,72.675,72.69,72.665,72.67,462800000.0
2009-05-06 09:25:00,72.68,72.68,72.63,72.64,160600000.0
2009-05-06 09:26:00,72.645,72.695,72.645,72.675,166000000.0
2009-05-06 09:27:00,72.685,72.685,72.66,72.66,156800000.0
2009-05-06 09:28:00,72.665,72.685,72.65,72.67,410200000.0
2009-05-06 09:29:00,72.69,72.75,72.675,72.75,260000000.0
2009-05-06 09:30:00,72.745,72.81,72.745,72.79,616200000.0
2009-05-06 09:31:00,72.79,72.8,72.73,72.73,732600001.0
2009-05-06 09:32:00,72.73,72.75,72.73,72.735,524400000.0
2009-05-06 09:33:00,72.735,72.735,72.71,72.72,396400000.0
2009-05-06 09:34:00,72.715,72.755,72.715,72.745,563200000.0
2009-05-06 09:35:00,72.745,72.755,72.73,72.745,709000000.0
2009-05-06 09:36:00,72.745,72.785,72.74,72.78,371200000.0
2009-05-06 09:37:00,72.78,72.82,72.78,72.82,415200000.0
2009-05-06 09:38:00,72.815,72.885,72.805,72.855,605600000.0
2009-05-06 09:39:00,72.87,72.87,72.845,72.86,451200000.0
2009-05-06 09:40:00,72.855,72.88,72.845,72.855,532800000.0
2009-05-06 09:41:00,72.86,72.885,72.84,72.875,590600000.0
2009-05-06 09:42:00,72.88,72.91,72.87,72.89,473800000.0
2009-05-06 09:43:00,72.89,72.9,72.875,72.88,714000000.0
2009-05-06 09:44:00,72.88,72.9,72.87,72.9,536200000.0
2009-05-06 09:45:00,72.9,72.945,72.9,72.93,422600000.0
2009-05-06 09:46:00,72.925,72.95,72.91,72.945,645200000.0
2009-05-06 09:47:00,72.945,72.98,72.935,72.98,456200000.0
2009-05-06 09:48:00,72.98,73.05,72.98,73.05,578000000.0
2009-05-06 09:49:00,73.05,73.06,72.975,72.995,1135600000.0
2009-05-06 09:50:00,72.995,73.02,72.98,72.98,450400000.0
2009-05-06 09:51:00,72.98,72.985,72.93,72.94,556400001.0
2009-05-06 09:52:00,72.93,72.965,72.93,72.94,412800000.0
2009-05-06 09:53:00,72.94,73.005,72.93,72.99,478400000.0
2009-05-06 09:54:00,72.99,73.01,72.985,73.005,466999999.0
2009-05-06 09:55:00,73.005,73.01,72.98,73.01,510400004.0
2009-05-06 09:56:00,73.01,73.01,72.995,72.995,245400000.0
2009-05-06 09:57:00,72.995,73.01,72.995,73.01,259200001.0
2009-05-06 09:58:00,73.01,73.05,73.005,73.05,549200001.0
2009-05-06 09:59:00,73.035,73.04,73.02,73.025,439200003.0
2009-05-06 10:00:00,73.01,73.055,73.01,73.055,414600000.0
2009-05-06 10:01:00,73.055,73.07,73.035,73.06,484800000.0
2009-05-06 10:02:00,73.065,73.1,73.055,73.09,576799999.0
2009-05-06 10:03:00,73.105,73.115,73.085,73.11,325200000.0
2009-05-06 10:04:00,73.105,73.16,73.1,73.13,335800000.0
2009-05-06 10:05:00,73.125,73.14,73.115,73.13,414400000.0
2009-05-06 10:06:00,73.135,73.145,73.125,73.14,494000000.0
2009-05-06 10:07:00,73.14,73.14,73.105,73.11,527000000.0
2009-05-06 10:08:00,73.115,73.14,73.095,73.11,643200000.0
2009-05-06 10:09:00,73.11,73.215,73.105,73.195,665199999.0
2009-05-06 10:10:00,73.2,73.22,73.175,73.22,731399999.0
2009-05-06 10:11:00,73.215,73.215,73.18,73.195,487399998.0
2009-05-06 10:12:00,73.195,73.22,73.175,73.205,389800000.0
2009-05-06 10:13:00,73.2,73.23,73.17,73.22,541000000.0
2009-05-06 10:14:00,73.225,73.245,73.2,73.205,608400000.0
2009-05-06 10:15:00,73.21,73.23,73.175,73.175,661000000.0
2009-05-06 10:16:00,73.175,73.18,73.13,73.135,612600000.0
2009-05-06 10:17:00,73.135,73.19,73.135,73.185,582800000.0
2009-05-06 10:18:00,73.185,73.195,73.16,73.16,551000000.0
2009-05-06 10:19:00,73.16,73.24,73.155,73.23,388999999.0
2009-05-06 10:20:00,73.23,73.24,73.21,73.225,340400000.0
2009-05-06 10:21:00,73.225,73.24,73.205,73.215,620200000.0
2009-05-06 10:22:00,73.21,73.21,73.16,73.18,346400000.0
2009-05-06 10:23:00,73.18,73.18,73.145,73.145,286200000.0
2009-05-06 10:24:00,73.145,73.16,73.135,73.135,362400000.0
2009-05-06 10:25:00,73.135,73.185,73.135,73.185,286600000.0
2009-05-06 10:26:00,73.185,73.2,73.16,73.16,621000000.0
2009-05-06 10:27:00,73.16,73.16,73.095,73.12,380000000.0
2009-05-06 10:28:00,73.125,73.215,73.125,73.215,594400000.0
2009-05-06 10:29:00,73.215,73.22,73.19,73.22,439800000.0
2009-05-06 10:30:00,73.22,73.22,73.175,73.195,391800000.0
2009-05-06 10:31:00,73.19,73.21,73.1,73.13,618800000.0
2009-05-06 10:32:00,73.13,73.22,73.13,73.215,537200000.0
2009-05-06 10:33:00,73.215,73.215,73.19,73.195,647800002.0
2009-05-06 10:34:00,73.195,73.195,73.17,73.175,372400000.0
2009-05-06 10:35:00,73.175,73.18,73.14,73.15,537800001.0
2009-05-06 10:36:00,73.145,73.145,73.11,73.115,631400000.0
2009-05-06 10:37:00,73.125,73.155,73.105,73.145,373399999.0
2009-05-06 10:38:00,73.145,73.19,73.145,73.165,526400000.0
2009-05-06 10:39:00,73.165,73.165,73.09,73.095,481800000.0
2009-05-06 10:40:00,73.08,73.145,73.07,73.1,526199999.0
2009-05-06 10:41:00,73.1,73.105,73.075,73.095,535599999.0
2009-05-06 10:42:00,73.08,73.125,73.075,73.095,617800000.0
2009-05-06 10:43:00,73.095,73.105,73.045,73.05,423800000.0
2009-05-06 10:44:00,73.05,73.07,73.045,73.07,764599999.0
2009-05-06 10:45:00,73.07,73.1,73.06,73.095,279000000.0
2009-05-06 10:46:00,73.095,73.095,73.06,73.065,451600000.0
2009-05-06 10:47:00,73.065,73.07,73.025,73.055,895399999.0
2009-05-06 10:48:00,73.055,73.08,73.055,73.065,415800000.0
2009-05-06 10:49:00,73.065,73.09,73.065,73.075,343400000.0
2009-05-06 10:50:00,73.075,73.095,73.055,73.065,255800000.0
2009-05-06 10:51:00,73.065,73.07,73.05,73.06,200000000.0
2009-05-06 10:52:00,73.06,73.115,73.06,73.11,265200000.0
2009-05-06 10:53:00,73.11,73.15,73.105,73.125,476000000.0
2009-05-06 10:54:00,73.12,73.14,73.105,73.135,437200000.0
2009-05-06 10:55:00,73.135,73.18,73.135,73.18,330800000.0
2009-05-06 10:56:00,73.175,73.185,73.165,73.175,199000000.0
2009-05-06 10:57:00,73.17,73.17,73.13,73.135,722000000.0
2009-05-06 10:58:00,73.135,73.14,73.045,73.06,347400000.0
2009-05-06 10:59:00,73.055,73.07,73.045,73.045,233600000.0
2009-05-06 11:00:00,73.05,73.11,73.03,73.11,536400000.0
2009-05-06 11:01:00,73.105,73.125,73.07,73.11,475600000.0
2009-05-06 11:02:00,73.11,73.12,73.04,73.04,356000000.0
2009-05-06 11:03:00,73.04,73.04,72.97,72.975,521399999.0
2009-05-06 11:04:00,72.975,72.995,72.965,72.985,742599999.0
2009-05-06 11:05:00,72.985,73.0,72.95,72.97,501800003.0
2009-05-06 11:06:00,72.97,73.03,72.96,72.97,629000000.0
2009-05-06 11:07:00,72.965,72.97,72.86,72.86,781200000.0
2009-05-06 11:08:00,72.865,72.89,72.85,72.885,456000000.0
2009-05-06 11:09:00,72.885,72.965,72.885,72.96,464200001.0
2009-05-06 11:10:00,72.96,73.0,72.96,72.985,429600000.0
2009-05-06 11:11:00,72.985,72.985,72.92,72.975,461400000.0
2009-05-06 11:12:00,72.97,72.98,72.895,72.895,448600001.0
2009-05-06 11:13:00,72.905,72.93,72.895,72.915,386800000.0
2009-05-06 11:14:00,72.91,72.97,72.905,72.96,699400001.0
2009-05-06 11:15:00,72.975,72.985,72.955,72.955,528000001.0
2009-05-06 11:16:00,72.95,72.98,72.94,72.98,462800000.0
2009-05-06 11:17:00,72.98,72.98,72.935,72.97,310800000.0
2009-05-06 11:18:00,72.955,72.975,72.95,72.955,300600000.0
2009-05-06 11:19:00,72.965,72.965,72.925,72.95,558600000.0
2009-05-06 11:20:00,72.95,73.005,72.95,72.995,587000000.0
2009-05-06 11:21:00,72.99,73.005,72.93,72.93,481799999.0
2009-05-06 11:22:00,72.93,72.945,72.92,72.925,421200000.0
2009-05-06 11:23:00,72.925,72.97,72.915,72.96,402400000.0
2009-05-06 11:24:00,72.96,72.97,72.94,72.94,390000000.0
2009-05-06 11:25:00,72.94,72.94,72.89,72.9,247400000.0
2009-05-06 11:26:00,72.9,72.93,72.845,72.93,411400000.0
2009-05-06 11:27:00,72.93,72.94,72.91,72.92,327200000.0
2009-05-06 11:28:00,72.92,72.95,72.92,72.925,314600000.0
2009-05-06 11:29:00,72.925,72.94,72.89,72.895,572000000.0
2009-05-06 11:30:00,72.895,72.9,72.84,72.89,789400000.0
2009-05-06 11:31:00,72.895,72.895,72.865,72.89,503000000.0
2009-05-06 11:32:00,72.89,72.945,72.875,72.94,523000000.0
2009-05-06 11:33:00,72.94,72.945,72.9,72.9,462400000.0
2009-05-06 11:34:00,72.905,72.93,72.905,72.92,334400000.0
2009-05-06 11:35:00,72.92,72.94,72.92,72.94,462200000.0
2009-05-06 11:36:00,72.94,72.97,72.925,72.965,608399999.0
2009-05-06 11:37:00,72.965,72.965,72.94,72.955,353400000.0
2009-05-06 11:38:00,72.955,72.955,72.925,72.935,638000001.0
2009-05-06 11:39:00,72.935,72.95,72.91,72.945,577000000.0
2009-05-06 11:40:00,72.945,72.975,72.945,72.97,562200000.0
2009-05-06 11:41:00,72.97,72.995,72.96,72.965,455000000.0
2009-05-06 11:42:00,72.965,72.98,72.965,72.98,293200000.0
2009-05-06 11:43:00,72.995,73.005,72.985,72.99,367000000.0
2009-05-06 11:44:00,72.99,73.025,72.965,73.015,475600001.0
2009-05-06 11:45:00,73.015,73.04,73.015,73.03,211400000.0
2009-05-06 11:46:00,73.03,73.04,72.98,73.0,465800000.0
2009-05-06 11:47:00,73.0,73.0,72.955,72.955,558000001.0
2009-05-06 11:48:00,72.96,72.965,72.905,72.925,798600000.0
2009-05-06 11:49:00,72.93,72.93,72.9,72.92,524800000.0
2009-05-06 11:50:00,72.925,72.965,72.895,72.9,430000000.0
2009-05-06 11:51:00,72.9,72.905,72.89,72.895,277800000.0
2009-05-06 11:52:00,72.89,72.9,72.88,72.89,347000000.0
2009-05-06 11:53:00,72.895,72.895,72.835,72.835,384000001.0
2009-05-06 11:54:00,72.83,72.885,72.82,72.875,617200000.0
2009-05-06 11:55:00,72.875,72.88,72.8,72.81,698900000.0
2009-05-06 11:56:00,72.815,72.83,72.81,72.83,414000000.0
2009-05-06 11:57:00,72.83,72.855,72.815,72.825,437400000.0
2009-05-06 11:58:00,72.825,72.875,72.81,72.875,489200000.0
2009-05-06 11:59:00,72.875,72.935,72.83,72.86,522200000.0
2009-05-06 12:00:00,72.86,72.88,72.825,72.825,484000000.0
2009-05-06 12:01:00,72.825,72.865,72.82,72.85,404000000.0
2009-05-06 12:02:00,72.85,72.855,72.8,72.815,381800002.0
2009-05-06 12:03:00,72.815,72.855,72.8,72.81,305800000.0
2009-05-06 12:04:00,72.81,72.82,72.81,72.815,152000000.0
2009-05-06 12:05:00,72.81,72.82,72.795,72.82,369400000.0
2009-05-06 12:06:00,72.815,72.815,72.765,72.775,410200000.0
2009-05-06 12:07:00,72.785,72.83,72.785,72.79,373600000.0
2009-05-06 12:08:00,72.79,72.8,72.77,72.77,521000000.0
2009-05-06 12:09:00,72.765,72.78,72.76,72.76,367800000.0
2009-05-06 12:10:00,72.76,72.785,72.75,72.785,609000005.0
2009-05-06 12:11:00,72.785,72.795,72.775,72.79,504400002.0
2009-05-06 12:12:00,72.79,72.795,72.765,72.765,546600001.0
2009-05-06 12:13:00,72.77,72.805,72.77,72.79,392200000.0
2009-05-06 12:14:00,72.805,72.815,72.8,72.805,129600000.0
2009-05-06 12:15:00,72.805,72.84,72.805,72.81,127800000.0
2009-05-06 12:16:00,72.81,72.815,72.805,72.81,99200000.0
2009-05-06 12:17:00,72.81,72.81,72.805,72.805,66000000.0
2009-05-06 12:18:00,72.805,72.82,72.79,72.81,303000000.0
2009-05-06 12:19:00,72.81,72.815,72.79,72.815,252800000.0
2009-05-06 12:20:00,72.815,72.815,72.795,72.81,122600000.0
2009-05-06 12:21:00,72.8,72.8,72.76,72.76,660800000.0
2009-05-06 12:22:00,72.765,72.775,72.765,72.775,195200000.0
2009-05-06 12:23:00,72.775,72.795,72.77,72.795,227400000.0
2009-05-06 12:24:00,72.795,72.83,72.795,72.825,576200000.0
2009-05-06 12:25:00,72.825,72.885,72.82,72.86,566799999.0
2009-05-06 12:26:00,72.87,72.89,72.855,72.89,359400000.0
2009-05-06 12:27:00,72.895,72.91,72.86,72.865,510600000.0
2009-05-06 12:28:00,72.865,72.91,72.855,72.91,510000000.0
2009-05-06 12:29:00,72.915,72.93,72.89,72.915,389800000.0
2009-05-06 12:30:00,72.92,72.94,72.9,72.915,315600000.0
2009-05-06 12:31:00,72.915,72.93,72.915,72.93,364200000.0
2009-05-06 12:32:00,72.925,72.93,72.915,72.925,604400005.0
2009-05-06 12:33:00,72.94,72.955,72.925,72.945,378800000.0
2009-05-06 12:34:00,72.945,72.945,72.92,72.93,155600000.0
2009-05-06 12:35:00,72.93,72.945,72.93,72.945,258200000.0
2009-05-06 12:36:00,72.935,72.945,72.905,72.91,345800001.0
2009-05-06 12:37:00,72.91,72.985,72.91,72.985,389800000.0
2009-05-06 12:38:00,72.985,73.055,72.975,73.05,530800001.0
2009-05-06 12:39:00,73.04,73.04,73.0,73.005,440800000.0
2009-05-06 12:40:00,73.0,73.01,72.97,73.01,476800000.0
2009-05-06 12:41:00,73.015,73.015,72.97,72.98,140200000.0
2009-05-06 12:42:00,72.98,73.0,72.98,73.0,103600000.0
2009-05-06 12:43:00,73.0,73.03,73.0,73.01,384600000.0
2009-05-06 12:44:00,73.01,73.03,73.0,73.01,292800000.0
2009-05-06 12:45:00,73.005,73.02,73.005,73.02,614799995.0
2009-05-06 12:46:00,73.025,73.035,73.01,73.01,258799999.0
2009-05-06 12:47:00,73.01,73.02,72.995,73.005,484600000.0
2009-05-06 12:48:00,73.005,73.01,72.995,73.0,367400000.0
2009-05-06 12:49:00,73.0,73.005,72.99,73.005,378000000.0
2009-05-06 12:50:00,73.0,73.015,72.945,72.945,531400000.0
2009-05-06 12:51:00,72.94,72.955,72.91,72.915,992199995.0
2009-05-06 12:52:00,72.92,72.92,72.88,72.89,592600002.0
2009-05-06 12:53:00,72.89,72.905,72.875,72.905,344399999.0
2009-05-06 12:54:00,72.905,72.925,72.905,72.915,366800001.0
2009-05-06 12:55:00,72.915,72.965,72.915,72.92,608599996.0
2009-05-06 12:56:00,72.92,72.955,72.92,72.94,531400000.0
2009-05-06 12:57:00,72.94,72.955,72.935,72.945,362200000.0
2009-05-06 12:58:00,72.945,72.97,72.94,72.965,222800000.0
2009-05-06 12:59:00,72.965,72.97,72.945,72.96,610000000.0
2009-05-06 13:00:00,72.96,73.005,72.96,72.985,390600001.0
2009-05-06 13:01:00,72.99,73.01,72.97,72.97,356800000.0
2009-05-06 13:02:00,72.97,72.97,72.92,72.92,613399999.0
2009-05-06 13:03:00,72.92,72.925,72.875,72.885,411400002.0
2009-05-06 13:04:00,72.885,72.89,72.845,72.845,290800000.0
2009-05-06 13:05:00,72.845,72.85,72.8,72.815,487400000.0
2009-05-06 13:06:00,72.815,72.86,72.815,72.825,384200000.0
2009-05-06 13:07:00,72.83,72.85,72.815,72.825,261200000.0
2009-05-06 13:08:00,72.83,72.83,72.775,72.795,499200000.0
2009-05-06 13:09:00,72.805,72.805,72.76,72.765,259400000.0
2009-05-06 13:10:00,72.765,72.78,72.63,72.65,755000000.0
2009-05-06 13:11:00,72.65,72.7,72.635,72.695,384600000.0
2009-05-06 13:12:00,72.69,72.7,72.655,72.665,551600000.0
2009-05-06 13:13:00,72.665,72.695,72.645,72.675,474400000.0
2009-05-06 13:14:00,72.67,72.685,72.64,72.675,314000000.0
2009-05-06 13:15:00,72.67,72.67,72.625,72.635,326400000.0
2009-05-06 13:16:00,72.63,72.67,72.63,72.645,608400000.0
2009-05-06 13:17:00,72.65,72.67,72.61,72.665,510600000.0
2009-05-06 13:18:00,72.665,72.74,72.665,72.71,413000000.0
2009-05-06 13:19:00,72.71,72.75,72.695,72.745,377000000.0
2009-05-06 13:20:00,72.745,72.77,72.73,72.77,689200001.0
2009-05-06 13:21:00,72.77,72.82,72.765,72.81,428800000.0
2009-05-06 13:22:00,72.81,72.85,72.805,72.81,377600000.0
2009-05-06 13:23:00,72.805,72.815,72.775,72.785,634800000.0
2009-05-06 13:24:00,72.785,72.825,72.765,72.81,407600000.0
2009-05-06 13:25:00,72.815,72.86,72.805,72.85,267600000.0
2009-05-06 13:26:00,72.85,72.87,72.84,72.855,106200000.0
2009-05-06 13:27:00,72.86,72.865,72.845,72.855,346599997.0
2009-05-06 13:28:00,72.855,72.87,72.815,72.82,351600000.0
2009-05-06 13:29:00,72.82,72.855,72.81,72.85,220000000.0
2009-05-06 13:30:00,72.855,72.855,72.805,72.83,294700000.0
2009-05-06 13:31:00,72.825,72.825,72.785,72.79,584200001.0
2009-05-06 13:32:00,72.795,72.82,72.785,72.79,562800001.0
2009-05-06 13:33:00,72.79,72.81,72.79,72.81,68400000.0
2009-05-06 13:34:00,72.805,72.82,72.8,72.81,235000000.0
2009-05-06 13:35:00,72.81,72.815,72.79,72.79,235400000.0
2009-05-06 13:36:00,72.79,72.83,72.755,72.83,758800002.0
2009-05-06 13:37:00,72.845,72.845,72.825,72.825,650600000.0
2009-05-06 13:38:00,72.825,72.83,72.81,72.825,501600000.0
2009-05-06 13:39:00,72.825,72.83,72.8,72.815,364600000.0
2009-05-06 13:40:00,72.815,72.815,72.79,72.795,312800000.0
2009-05-06 13:41:00,72.79,72.855,72.79,72.85,624200000.0
2009-05-06 13:42:00,72.85,72.905,72.85,72.905,486800000.0
2009-05-06 13:43:00,72.905,72.94,72.905,72.925,739800000.0
2009-05-06 13:44:00,72.925,72.925,72.88,72.895,576000000.0
2009-05-06 13:45:00,72.895,72.9,72.875,72.875,370600000.0
2009-05-06 13:46:00,72.875,72.895,72.875,72.895,263600000.0
2009-05-06 13:47:00,72.895,72.915,72.895,72.905,373600000.0
2009-05-06 13:48:00,72.9,72.915,72.89,72.905,536800000.0
2009-05-06 13:49:00,72.92,72.935,72.91,72.93,516600000.0
2009-05-06 13:50:00,72.93,73.005,72.93,72.975,608000000.0
2009-05-06 13:51:00,72.975,73.04,72.975,73.005,500600000.0
2009-05-06 13:52:00,73.005,73.02,72.985,72.99,357400000.0
2009-05-06 13:53:00,72.99,73.03,72.99,73.0,313600000.0
2009-05-06 13:54:00,73.005,73.01,72.995,72.995,119600000.0
2009-05-06 13:55:00,73.005,73.05,72.995,73.05,382800000.0
2009-05-06 13:56:00,73.05,73.1,73.05,73.07,442200000.0
2009-05-06 13:57:00,73.07,73.08,73.07,73.07,126000000.0
2009-05-06 13:58:00,73.07,73.115,73.06,73.105,375800000.0
2009-05-06 13:59:00,73.095,73.13,73.095,73.115,404400000.0
2009-05-06 14:00:00,73.11,73.115,73.07,73.075,474200000.0
2009-05-06 14:01:00,73.075,73.1,73.07,73.095,537200000.0
2009-05-06 14:02:00,73.095,73.15,73.085,73.14,427000000.0
2009-05-06 14:03:00,73.14,73.155,73.135,73.14,399400000.0
2009-05-06 14:04:00,73.14,73.18,73.135,73.165,490600001.0
2009-05-06 14:05:00,73.16,73.225,73.16,73.215,541000000.0
2009-05-06 14:06:00,73.21,73.215,73.19,73.205,398200000.0
2009-05-06 14:07:00,73.215,73.22,73.19,73.2,605400000.0
2009-05-06 14:08:00,73.2,73.2,73.155,73.155,337200000.0
2009-05-06 14:09:00,73.16,73.175,73.145,73.145,571400000.0
2009-05-06 14:10:00,73.135,73.145,73.085,73.115,337600000.0
2009-05-06 14:11:00,73.12,73.13,73.105,73.125,332800000.0
2009-05-06 14:12:00,73.125,73.145,73.125,73.145,493400000.0
2009-05-06 14:13:00,73.145,73.205,73.145,73.205,436600001.0
2009-05-06 14:14:00,73.205,73.205,73.12,73.195,574600000.0
2009-05-06 14:15:00,73.19,73.575,73.19,73.565,413100000.0
2009-05-06 14:16:00,73.56,73.565,73.45,73.46,466600000.0
2009-05-06 14:17:00,73.46,73.495,73.445,73.455,701100000.0
2009-05-06 14:18:00,73.455,73.54,73.42,73.535,624400000.0
2009-05-06 14:19:00,73.54,73.595,73.515,73.53,600600000.0
2009-05-06 14:20:00,73.52,73.545,73.5,73.54,599800001.0
2009-05-06 14:21:00,73.545,73.62,73.545,73.605,934999996.0
2009-05-06 14:22:00,73.605,73.705,73.605,73.685,682000000.0
2009-05-06 14:23:00,73.68,73.71,73.635,73.695,711400000.0
2009-05-06 14:24:00,73.695,73.7,73.66,73.675,580800000.0
2009-05-06 14:25:00,73.665,73.75,73.66,73.7,749200000.0
2009-05-06 14:26:00,73.695,73.695,73.65,73.65,763400000.0
2009-05-06 14:27:00,73.65,73.68,73.65,73.66,424200000.0
2009-05-06 14:28:00,73.665,73.68,73.61,73.615,682900000.0
2009-05-06 14:29:00,73.615,73.63,73.6,73.62,709200000.0
2009-05-06 14:30:00,73.62,73.7,73.615,73.69,669500000.0
2009-05-06 14:31:00,73.69,73.735,73.69,73.72,697900001.0
2009-05-06 14:32:00,73.71,73.81,73.705,73.8,641800000.0
2009-05-06 14:33:00,73.81,73.84,73.77,73.81,656700000.0
2009-05-06 14:34:00,73.82,73.83,73.765,73.8,681900000.0
2009-05-06 14:35:00,73.805,73.805,73.765,73.77,614800001.0
2009-05-06 14:36:00,73.775,73.86,73.775,73.82,511800000.0
2009-05-06 14:37:00,73.82,73.85,73.805,73.84,729800000.0
2009-05-06 14:38:00,73.845,73.905,73.81,73.82,692200000.0
2009-05-06 14:39:00,73.82,73.83,73.805,73.82,509400000.0
2009-05-06 14:40:00,73.82,73.83,73.78,73.78,595800000.0
2009-05-06 14:41:00,73.78,73.79,73.75,73.785,517100000.0
2009-05-06 14:42:00,73.785,73.85,73.76,73.85,518000000.0
2009-05-06 14:43:00,73.845,73.87,73.805,73.835,781300001.0
2009-05-06 14:44:00,73.845,73.955,73.845,73.94,709700000.0
2009-05-06 14:45:00,73.945,73.975,73.91,73.915,722400000.0
2009-05-06 14:46:00,73.91,73.92,73.83,73.83,631100000.0
2009-05-06 14:47:00,73.83,73.855,73.825,73.84,554600000.0
2009-05-06 14:48:00,73.84,73.855,73.8,73.8,437000000.0
2009-05-06 14:49:00,73.79,73.81,73.76,73.76,573400000.0
2009-05-06 14:50:00,73.765,73.775,73.755,73.765,440600000.0
2009-05-06 14:51:00,73.765,73.79,73.76,73.765,537400001.0
2009-05-06 14:52:00,73.76,73.79,73.745,73.79,347000000.0
2009-05-06 14:53:00,73.79,73.865,73.79,73.825,762200000.0
2009-05-06 14:54:00,73.83,73.85,73.815,73.835,609600000.0
2009-05-06 14:55:00,73.835,73.86,73.825,73.835,659200000.0
2009-05-06 14:56:00,73.835,73.845,73.82,73.83,364000000.0
2009-05-06 14:57:00,73.83,73.835,73.78,73.785,328800000.0
2009-05-06 14:58:00,73.765,73.78,73.745,73.75,526800000.0
2009-05-06 14:59:00,73.75,73.75,73.635,73.65,874199999.0
2009-05-06 15:00:00,73.65,73.725,73.65,73.725,467000000.0
2009-05-06 15:01:00,73.72,73.785,73.72,73.785,474000000.0
2009-05-06 15:02:00,73.785,73.805,73.755,73.76,556400000.0
2009-05-06 15:03:00,73.76,73.77,73.74,73.765,653200000.0
2009-05-06 15:04:00,73.76,73.76,73.72,73.725,584600001.0
2009-05-06 15:05:00,73.72,73.74,73.695,73.7,518800000.0
2009-05-06 15:06:00,73.705,73.725,73.695,73.705,736800001.0
2009-05-06 15:07:00,73.705,73.72,73.685,73.69,459200000.0
2009-05-06 15:08:00,73.705,73.755,73.685,73.75,275000000.0
2009-05-06 15:09:00,73.735,73.74,73.71,73.74,521200000.0
2009-05-06 15:10:00,73.74,73.74,73.725,73.735,349200000.0
2009-05-06 15:11:00,73.73,73.74,73.685,73.71,532800000.0
2009-05-06 15:12:00,73.71,73.73,73.71,73.72,290600000.0
2009-05-06 15:13:00,73.72,73.73,73.665,73.675,749000000.0
2009-05-06 15:14:00,73.67,73.675,73.63,73.665,617600000.0
2009-05-06 15:15:00,73.66,73.785,73.66,73.77,629800000.0
2009-05-06 15:16:00,73.775,73.78,73.735,73.74,354000000.0
2009-05-06 15:17:00,73.735,73.74,73.695,73.71,587800001.0
2009-05-06 15:18:00,73.705,73.725,73.695,73.725,283000000.0
2009-05-06 15:19:00,73.73,73.735,73.705,73.73,625600000.0
2009-05-06 15:20:00,73.73,73.735,73.705,73.71,489800000.0
2009-05-06 15:21:00,73.71,73.73,73.705,73.72,494800000.0
2009-05-06 15:22:00,73.725,73.74,73.705,73.715,619399999.0
2009-05-06 15:23:00,73.71,73.73,73.71,73.715,199800000.0
2009-05-06 15:24:00,73.71,73.75,73.71,73.74,575000002.0
2009-05-06 15:25:00,73.74,73.745,73.69,73.7,817800003.0
2009-05-06 15:26:00,73.705,73.755,73.69,73.755,316800000.0
2009-05-06 15:27:00,73.77,73.795,73.74,73.76,483800000.0
2009-05-06 15:28:00,73.76,73.77,73.725,73.755,388500000.0
2009-05-06 15:29:00,73.755,73.79,73.755,73.785,233000000.0
2009-05-06 15:30:00,73.78,73.795,73.74,73.755,399200000.0
2009-05-06 15:31:00,73.75,73.765,73.72,73.755,463900000.0
2009-05-06 15:32:00,73.755,73.805,73.73,73.795,370600000.0
2009-05-06 15:33:00,73.795,73.805,73.75,73.775,522600000.0
2009-05-06 15:34:00,73.78,73.805,73.73,73.73,544200000.0
2009-05-06 15:35:00,73.73,73.795,73.725,73.755,480800000.0
2009-05-06 15:36:00,73.755,73.775,73.72,73.755,490800000.0
2009-05-06 15:37:00,73.75,73.775,73.71,73.725,483600000.0
2009-05-06 15:38:00,73.725,73.74,73.675,73.685,415900000.0
2009-05-06 15:39:00,73.685,73.695,73.64,73.665,452200000.0
2009-05-06 15:40:00,73.665,73.695,73.635,73.69,604400000.0
2009-05-06 15:41:00,73.685,73.705,73.67,73.69,437000000.0
2009-05-06 15:42:00,73.69,73.725,73.635,73.645,666600000.0
2009-05-06 15:43:00,73.645,73.675,73.6,73.615,570000001.0
2009-05-06 15:44:00,73.62,73.64,73.575,73.63,402800000.0
2009-05-06 15:45:00,73.63,73.635,73.575,73.595,566500000.0
2009-05-06 15:46:00,73.595,73.61,73.57,73.57,327400000.0
2009-05-06 15:47:00,73.565,73.63,73.565,73.59,520900000.0
2009-05-06 15:48:00,73.59,73.605,73.575,73.595,570400000.0
2009-05-06 15:49:00,73.59,73.615,73.565,73.61,413600000.0
2009-05-06 15:50:00,73.615,73.64,73.57,73.625,468400000.0
2009-05-06 15:51:00,73.615,73.65,73.605,73.625,493400000.0
2009-05-06 15:52:00,73.625,73.71,73.625,73.705,507100000.0
2009-05-06 15:53:00,73.705,73.73,73.665,73.67,406200000.0
2009-05-06 15:54:00,73.665,73.72,73.645,73.665,655700000.0
2009-05-06 15:55:00,73.66,73.74,73.66,73.7,476100000.0
2009-05-06 15:56:00,73.695,73.695,73.635,73.66,425800000.0
2009-05-06 15:57:00,73.66,73.675,73.62,73.645,513800000.0
2009-05-06 15:58:00,73.645,73.67,73.635,73.645,492000000.0
2009-05-06 15:59:00,73.65,73.655,73.555,73.555,448400000.0
2009-05-06 16:00:00,73.555,73.605,73.535,73.605,629000000.0
2009-05-06 16:01:00,73.605,73.62,73.53,73.535,506400000.0
2009-05-06 16:02:00,73.54,73.575,73.525,73.535,641200000.0
2009-05-06 16:03:00,73.53,73.54,73.495,73.5,581100000.0
2009-05-06 16:04:00,73.49,73.505,73.43,73.45,391100000.0
2009-05-06 16:05:00,73.45,73.465,73.405,73.415,547000000.0
2009-05-06 16:06:00,73.415,73.425,73.37,73.385,579600000.0
2009-05-06 16:07:00,73.38,73.415,73.31,73.31,667300000.0
2009-05-06 16:08:00,73.3,73.345,73.245,73.315,573500001.0
2009-05-06 16:09:00,73.315,73.43,73.29,73.415,488399999.0
2009-05-06 16:10:00,73.415,73.43,73.375,73.375,329000000.0
2009-05-06 16:11:00,73.37,73.425,73.355,73.41,341800000.0
2009-05-06 16:12:00,73.41,73.505,73.405,73.5,386800000.0
2009-05-06 16:13:00,73.495,73.565,73.425,73.525,351500000.0
2009-05-06 16:14:00,73.525,73.535,73.495,73.51,399600000.0
2009-05-06 16:15:00,73.505,73.54,73.495,73.52,259400000.0
2009-05-06 16:16:00,73.52,73.52,73.485,73.51,327800000.0
2009-05-06 16:17:00,73.505,73.505,73.44,73.49,392800000.0
2009-05-06 16:18:00,73.495,73.495,73.41,73.425,359400000.0
2009-05-06 16:19:00,73.425,73.425,73.4,73.415,273200000.0
2009-05-06 16:20:00,73.415,73.45,73.405,73.415,501000000.0
2009-05-06 16:21:00,73.415,73.42,73.33,73.365,246200000.0
2009-05-06 16:22:00,73.355,73.36,73.31,73.355,354000000.0
2009-05-06 16:23:00,73.355,73.365,73.33,73.33,218600000.0
2009-05-06 16:24:00,73.33,73.37,73.325,73.365,402700000.0
2009-05-06 16:25:00,73.37,73.385,73.315,73.345,469000000.0
2009-05-06 16:26:00,73.345,73.37,73.325,73.37,440200000.0
2009-05-06 16:27:00,73.37,73.415,73.37,73.41,536400000.0
2009-05-06 16:28:00,73.41,73.415,73.295,73.295,481600000.0
2009-05-06 16:29:00,73.295,73.315,73.285,73.285,332400000.0
2009-05-06 16:30:00,73.29,73.33,73.27,73.285,382200000.0
2009-05-06 16:31:00,73.28,73.345,73.275,73.325,321200000.0
2009-05-06 16:32:00,73.33,73.36,73.31,73.32,428200000.0
2009-05-06 16:33:00,73.325,73.35,73.265,73.32,401400000.0
2009-05-06 16:34:00,73.33,73.395,73.325,73.38,416800000.0
2009-05-06 16:35:00,73.38,73.425,73.38,73.4,392200000.0
2009-05-06 16:36:00,73.395,73.43,73.38,73.41,350999999.0
2009-05-06 16:37:00,73.41,73.46,73.405,73.445,258800000.0
2009-05-06 16:38:00,73.45,73.48,73.45,73.455,281800000.0
2009-05-06 16:39:00,73.45,73.455,73.405,73.43,270000000.0
2009-05-06 16:40:00,73.435,73.49,73.425,73.465,494400000.0
2009-05-06 16:41:00,73.465,73.465,73.44,73.45,219400000.0
2009-05-06 16:42:00,73.445,73.48,73.41,73.41,344200000.0
2009-05-06 16:43:00,73.41,73.445,73.405,73.42,284000000.0
2009-05-06 16:44:00,73.42,73.42,73.355,73.355,266200000.0
2009-05-06 16:45:00,73.36,73.44,73.35,73.425,282200000.0
2009-05-06 16:46:00,73.42,73.445,73.41,73.44,254200000.0
2009-05-06 16:47:00,73.435,73.435,73.415,73.42,303600000.0
2009-05-06 16:48:00,73.425,73.44,73.39,73.42,308800000.0
2009-05-06 16:49:00,73.415,73.435,73.405,73.43,184000000.0
2009-05-06 16:50:00,73.425,73.475,73.42,73.42,506400000.0
2009-05-06 16:51:00,73.425,73.445,73.39,73.4,345600000.0
2009-05-06 16:52:00,73.395,73.455,73.38,73.45,392800000.0
2009-05-06 16:53:00,73.46,73.495,73.45,73.49,289200000.0
2009-05-06 16:54:00,73.49,73.49,73.435,73.435,317600000.0
2009-05-06 16:55:00,73.435,73.485,73.405,73.48,380400000.0
2009-05-06 16:56:00,73.485,73.555,73.475,73.49,418600000.0
2009-05-06 16:57:00,73.495,73.52,73.49,73.5,283800000.0
2009-05-06 16:58:00,73.5,73.525,73.445,73.45,364600000.0
2009-05-06 16:59:00,73.455,73.455,73.395,73.425,587400000.0
2009-05-06 17:00:00,73.425,73.445,73.42,73.435,409200000.0
2009-05-06 17:01:00,73.445,73.5,73.42,73.485,461400000.0
2009-05-06 17:02:00,73.485,73.485,73.46,73.48,243400000.0
2009-05-06 17:03:00,73.48,73.515,73.48,73.515,283000000.0
2009-05-06 17:04:00,73.515,73.565,73.515,73.54,333600000.0
2009-05-06 17:05:00,73.54,73.565,73.34,73.435,670800000.0
2009-05-06 17:06:00,73.43,73.52,73.37,73.47,572300000.0
2009-05-06 17:07:00,73.455,73.51,73.43,73.51,553900000.0
2009-05-06 17:08:00,73.52,73.55,73.47,73.55,587000000.0
2009-05-06 17:09:00,73.55,73.55,73.48,73.535,420800000.0
2009-05-06 17:10:00,73.535,73.58,73.515,73.515,377800000.0
2009-05-06 17:11:00,73.51,73.59,73.49,73.51,493600000.0
2009-05-06 17:12:00,73.52,73.605,73.52,73.6,387800000.0
2009-05-06 17:13:00,73.605,73.635,73.575,73.61,424800000.0
2009-05-06 17:14:00,73.605,73.625,73.585,73.61,389000000.0
2009-05-06 17:15:00,73.61,73.61,73.51,73.525,274600000.0
2009-05-06 17:16:00,73.52,73.55,73.48,73.49,413200000.0
2009-05-06 17:17:00,73.495,73.535,73.49,73.505,282000000.0
2009-05-06 17:18:00,73.505,73.52,73.455,73.465,346400000.0
2009-05-06 17:19:00,73.455,73.475,73.425,73.43,385200000.0
2009-05-06 17:20:00,73.425,73.435,73.395,73.4,351600000.0
2009-05-06 17:21:00,73.41,73.44,73.38,73.41,546000000.0
2009-05-06 17:22:00,73.4,73.405,73.35,73.365,485200001.0
2009-05-06 17:23:00,73.365,73.45,73.33,73.45,380399999.0
2009-05-06 17:24:00,73.44,73.465,73.36,73.37,678700000.0
2009-05-06 17:25:00,73.34,73.36,73.31,73.355,613999999.0
2009-05-06 17:26:00,73.37,73.41,73.345,73.385,547000001.0
2009-05-06 17:27:00,73.385,73.435,73.31,73.43,661000003.0
2009-05-06 17:28:00,73.42,73.435,73.365,73.37,489800000.0
2009-05-06 17:29:00,73.37,73.46,73.35,73.45,501400000.0
2009-05-06 17:30:00,73.455,73.455,73.39,73.415,483000000.0
2009-05-06 17:31:00,73.42,73.445,73.365,73.44,542200001.0
2009-05-06 17:32:00,73.44,73.45,73.335,73.34,686000001.0
2009-05-06 17:33:00,73.345,73.4,73.335,73.385,468600000.0
2009-05-06 17:34:00,73.385,73.465,73.375,73.425,299200000.0
2009-05-06 17:35:00,73.415,73.44,73.39,73.43,236200000.0
2009-05-06 17:36:00,73.435,73.47,73.4,73.41,431600004.0
2009-05-06 17:37:00,73.4,73.48,73.4,73.48,446200001.0
2009-05-06 17:38:00,73.48,73.505,73.46,73.505,400000000.0
2009-05-06 17:39:00,73.5,73.525,73.5,73.515,421400000.0
2009-05-06 17:40:00,73.515,73.525,73.5,73.5,120500000.0
2009-05-06 17:41:00,73.505,73.53,73.5,73.525,150000000.0
2009-05-06 17:42:00,73.515,73.555,73.49,73.5,474400000.0
2009-05-06 17:43:00,73.485,73.505,73.475,73.485,508000001.0
2009-05-06 17:44:00,73.485,73.505,73.475,73.495,224000000.0
2009-05-06 17:45:00,73.495,73.495,73.45,73.47,181000000.0
2009-05-06 17:46:00,73.475,73.505,73.43,73.44,412000001.0
2009-05-06 17:47:00,73.44,73.46,73.435,73.46,170000000.0
2009-05-06 17:48:00,73.46,73.46,73.415,73.445,256800000.0
2009-05-06 17:49:00,73.45,73.455,73.42,73.43,321200000.0
2009-05-06 17:50:00,73.43,73.495,73.415,73.495,486000000.0
2009-05-06 17:51:00,73.505,73.525,73.455,73.525,569600001.0
2009-05-06 17:52:00,73.525,73.565,73.49,73.51,563599998.0
2009-05-06 17:53:00,73.515,73.54,73.495,73.505,418800000.0
2009-05-06 17:54:00,73.505,73.505,73.42,73.435,552200003.0
2009-05-06 17:55:00,73.435,73.485,73.41,73.455,605200001.0
2009-05-06 17:56:00,73.46,73.465,73.41,73.44,364400000.0
2009-05-06 17:57:00,73.455,73.565,73.44,73.56,442600002.0
2009-05-06 17:58:00,73.56,73.61,73.53,73.575,476200001.0
2009-05-06 17:59:00,73.58,73.62,73.565,73.61,458400000.0
2009-05-06 18:00:00,73.615,73.625,73.55,73.555,355399999.0
2009-05-06 18:01:00,73.555,73.57,73.55,73.555,149200000.0
2009-05-06 18:02:00,73.555,73.605,73.555,73.585,253400000.0
2009-05-06 18:03:00,73.595,73.605,73.57,73.59,188200000.0
2009-05-06 18:04:00,73.595,73.6,73.535,73.555,203400000.0
2009-05-06 18:05:00,73.56,73.6,73.555,73.585,156800000.0
2009-05-06 18:06:00,73.585,73.585,73.545,73.56,187600000.0
2009-05-06 18:07:00,73.56,73.585,73.56,73.575,147600000.0
2009-05-06 18:08:00,73.575,73.575,73.545,73.55,133800000.0
2009-05-06 18:09:00,73.555,73.565,73.52,73.535,193800000.0
2009-05-06 18:10:00,73.54,73.61,73.53,73.59,247800000.0
2009-05-06 18:11:00,73.575,73.6,73.56,73.585,183800000.0
2009-05-06 18:12:00,73.595,73.605,73.585,73.595,72800000.0
2009-05-06 18:13:00,73.58,73.595,73.565,73.565,80600000.0
2009-05-06 18:14:00,73.565,73.595,73.565,73.585,145400000.0
2009-05-06 18:15:00,73.59,73.61,73.565,73.585,168200000.0
2009-05-06 18:16:00,73.595,73.615,73.58,73.595,184600000.0
2009-05-06 18:17:00,73.595,73.62,73.59,73.605,121200000.0
2009-05-06 18:18:00,73.615,73.625,73.575,73.585,113600000.0
2009-05-06 18:19:00,73.595,73.6,73.585,73.585,119600000.0
2009-05-06 18:20:00,73.58,73.605,73.565,73.59,158200000.0
2009-05-06 18:21:00,73.59,73.605,73.58,73.58,58000000.0
2009-05-06 18:22:00,73.585,73.615,73.58,73.58,175600000.0
2009-05-06 18:23:00,73.58,73.6,73.575,73.58,100000000.0
2009-05-06 18:24:00,73.585,73.585,73.525,73.53,156000000.0
2009-05-06 18:25:00,73.53,73.55,73.52,73.525,148600000.0
2009-05-06 18:26:00,73.52,73.54,73.52,73.53,95600000.0
2009-05-06 18:27:00,73.525,73.555,73.505,73.535,240600000.0
2009-05-06 18:28:00,73.53,73.605,73.52,73.605,208000000.0
2009-05-06 18:29:00,73.605,73.62,73.595,73.61,80400000.0
2009-05-06 18:30:00,73.61,73.615,73.56,73.58,124400000.0
2009-05-06 18:31:00,73.595,73.615,73.585,73.605,155200000.0
2009-05-06 18:32:00,73.6,73.605,73.56,73.56,83000000.0
2009-05-06 18:33:00,73.56,73.56,73.5,73.54,141800000.0
2009-05-06 18:34:00,73.545,73.555,73.545,73.55,68400000.0
2009-05-06 18:35:00,73.56,73.58,73.55,73.58,93000000.0
2009-05-06 18:36:00,73.585,73.59,73.56,73.565,122800000.0
2009-05-06 18:37:00,73.565,73.565,73.535,73.555,90800000.0
2009-05-06 18:38:00,73.555,73.6,73.555,73.585,67000000.0
2009-05-06 18:39:00,73.575,73.58,73.55,73.58,71600000.0
2009-05-06 18:40:00,73.58,73.58,73.57,73.57,58400000.0
2009-05-06 18:41:00,73.57,73.57,73.545,73.57,84400000.0
2009-05-06 18:42:00,73.57,73.57,73.55,73.56,104600000.0
2009-05-06 18:43:00,73.56,73.595,73.545,73.575,204400000.0
2009-05-06 18:44:00,73.555,73.6,73.555,73.595,147600000.0
2009-05-06 18:45:00,73.59,73.63,73.585,73.61,105200000.0
2009-05-06 18:46:00,73.605,73.645,73.595,73.64,197400000.0
2009-05-06 18:47:00,73.64,73.645,73.635,73.635,49600000.0
2009-05-06 18:48:00,73.635,73.725,73.635,73.715,275600000.0
2009-05-06 18:49:00,73.715,73.785,73.715,73.77,487400000.0
2009-05-06 18:50:00,73.775,73.88,73.765,73.85,407200000.0
2009-05-06 18:51:00,73.85,73.875,73.82,73.845,195000000.0
2009-05-06 18:52:00,73.845,73.845,73.745,73.765,116800000.0
2009-05-06 18:53:00,73.765,73.77,73.755,73.755,127400000.0
2009-05-06 18:54:00,73.755,73.775,73.745,73.77,89200000.0
2009-05-06 18:55:00,73.785,73.87,73.785,73.87,190400000.0
2009-05-06 18:56:00,73.855,73.855,73.78,73.795,221200000.0
2009-05-06 18:57:00,73.79,73.795,73.72,73.73,131200000.0
2009-05-06 18:58:00,73.73,73.745,73.72,73.725,90800000.0
2009-05-06 18:59:00,73.72,73.725,73.64,73.66,227800000.0
2009-05-06 19:00:00,73.655,73.67,73.63,73.665,256400000.0
2009-05-06 19:01:00,73.665,73.775,73.655,73.745,194600000.0
2009-05-06 19:02:00,73.74,73.74,73.67,73.675,237200000.0
2009-05-06 19:03:00,73.68,73.745,73.67,73.74,441400000.0
2009-05-06 19:04:00,73.745,73.805,73.73,73.805,448600000.0
2009-05-06 19:05:00,73.8,73.81,73.745,73.775,352600000.0
2009-05-06 19:06:00,73.775,73.785,73.735,73.77,184200000.0
2009-05-06 19:07:00,73.77,73.795,73.735,73.735,135400000.0
2009-05-06 19:08:00,73.725,73.73,73.65,73.665,182600000.0
2009-05-06 19:09:00,73.665,73.665,73.61,73.625,280800000.0
2009-05-06 19:10:00,73.62,73.625,73.585,73.585,153800000.0
2009-05-06 19:11:00,73.585,73.6,73.55,73.555,267400000.0
2009-05-06 19:12:00,73.565,73.62,73.56,73.61,238600000.0
2009-05-06 19:13:00,73.6,73.62,73.585,73.595,144000000.0
2009-05-06 19:14:00,73.59,73.59,73.535,73.54,174800000.0
2009-05-06 19:15:00,73.54,73.54,73.505,73.54,139000000.0
2009-05-06 19:16:00,73.54,73.54,73.49,73.49,153800000.0
2009-05-06 19:17:00,73.5,73.5,73.475,73.485,176400000.0
2009-05-06 19:18:00,73.485,73.505,73.48,73.49,114200000.0
2009-05-06 19:19:00,73.48,73.485,73.45,73.475,139800000.0
2009-05-06 19:20:00,73.47,73.605,73.465,73.605,295800000.0
2009-05-06 19:21:00,73.605,73.645,73.59,73.635,247600000.0
2009-05-06 19:22:00,73.635,73.66,73.635,73.65,131400000.0
2009-05-06 19:23:00,73.64,73.64,73.58,73.61,336600000.0
2009-05-06 19:24:00,73.6,73.635,73.57,73.635,233000000.0
2009-05-06 19:25:00,73.63,73.65,73.62,73.645,176000000.0
2009-05-06 19:26:00,73.655,73.655,73.625,73.635,130600000.0
2009-05-06 19:27:00,73.635,73.655,73.635,73.645,97600000.0
2009-05-06 19:28:00,73.645,73.645,73.57,73.575,159200000.0
2009-05-06 19:29:00,73.57,73.57,73.525,73.525,98400000.0
2009-05-06 19:30:00,73.515,73.54,73.485,73.51,246000000.0
2009-05-06 19:31:00,73.515,73.52,73.475,73.51,185000000.0
2009-05-06 19:32:00,73.505,73.645,73.495,73.63,281000000.0
2009-05-06 19:33:00,73.63,73.635,73.555,73.555,178400000.0
2009-05-06 19:34:00,73.545,73.585,73.535,73.585,191800000.0
2009-05-06 19:35:00,73.625,73.655,73.575,73.575,185000000.0
2009-05-06 19:36:00,73.58,73.58,73.525,73.57,171800000.0
2009-05-06 19:37:00,73.57,73.58,73.52,73.55,211200000.0
2009-05-06 19:38:00,73.55,73.56,73.515,73.52,123800000.0
2009-05-06 19:39:00,73.52,73.55,73.505,73.525,108000000.0
2009-05-06 19:40:00,73.52,73.56,73.515,73.545,195800000.0
2009-05-06 19:41:00,73.54,73.56,73.515,73.545,138000000.0
2009-05-06 19:42:00,73.545,73.585,73.535,73.585,168400000.0
2009-05-06 19:43:00,73.6,73.6,73.565,73.595,150500000.0
2009-05-06 19:44:00,73.595,73.615,73.595,73.6,89800000.0
2009-05-06 19:45:00,73.59,73.605,73.575,73.605,190600000.0
2009-05-06 19:46:00,73.605,73.615,73.585,73.6,159000000.0
2009-05-06 19:47:00,73.6,73.615,73.575,73.59,120000000.0
2009-05-06 19:48:00,73.59,73.6,73.585,73.585,69000000.0
2009-05-06 19:49:00,73.59,73.59,73.51,73.525,213800000.0
2009-05-06 19:50:00,73.525,73.55,73.49,73.53,223800000.0
2009-05-06 19:51:00,73.525,73.615,73.52,73.61,199600000.0
2009-05-06 19:52:00,73.615,73.715,73.615,73.71,298800000.0
2009-05-06 19:53:00,73.715,73.75,73.71,73.715,152000000.0
2009-05-06 19:54:00,73.71,73.74,73.695,73.74,72600000.0
2009-05-06 19:55:00,73.73,73.74,73.71,73.725,112400000.0
2009-05-06 19:56:00,73.725,73.745,73.71,73.73,133200000.0
2009-05-06 19:57:00,73.725,73.725,73.68,73.695,128600000.0
2009-05-06 19:58:00,73.695,73.7,73.6,73.6,154800000.0
2009-05-06 19:59:00,73.6,73.75,73.6,73.735,288600000.0
2009-05-06 20:00:00,73.74,73.805,73.74,73.77,212600000.0
2009-05-06 20:01:00,73.79,73.835,73.79,73.835,172800000.0
2009-05-06 20:02:00,73.835,73.835,73.8,73.815,152000000.0
2009-05-06 20:03:00,73.815,73.835,73.8,73.835,182200000.0
2009-05-06 20:04:00,73.84,73.845,73.8,73.825,237600000.0
2009-05-06 20:05:00,73.83,73.83,73.775,73.785,178400000.0
2009-05-06 20:06:00,73.785,73.795,73.75,73.77,57200000.0
2009-05-06 20:07:00,73.76,73.77,73.715,73.73,237000000.0
2009-05-06 20:08:00,73.735,73.74,73.68,73.68,135000000.0
2009-05-06 20:09:00,73.675,73.73,73.675,73.71,145000000.0
2009-05-06 20:10:00,73.71,73.73,73.71,73.725,100400000.0
2009-05-06 20:11:00,73.72,73.735,73.72,73.73,19200000.0
2009-05-06 20:12:00,73.72,73.72,73.69,73.69,121600000.0
2009-05-06 20:13:00,73.69,73.71,73.685,73.7,182000000.0
2009-05-06 20:14:00,73.705,73.74,73.695,73.695,171000000.0
2009-05-06 20:15:00,73.72,73.74,73.69,73.7,235800000.0
2009-05-06 20:16:00,73.7,73.745,73.695,73.72,185800000.0
2009-05-06 20:17:00,73.715,73.75,73.715,73.735,107200000.0
2009-05-06 20:18:00,73.735,73.735,73.695,73.735,171400000.0
2009-05-06 20:19:00,73.73,73.745,73.68,73.69,201200000.0
2009-05-06 20:20:00,73.69,73.75,73.69,73.74,164600000.0
2009-05-06 20:21:00,73.74,73.775,73.72,73.75,232600000.0
2009-05-06 20:22:00,73.75,73.76,73.74,73.755,80600000.0
2009-05-06 20:23:00,73.76,73.775,73.75,73.75,52600000.0
2009-05-06 20:24:00,73.755,73.78,73.755,73.77,113800000.0
2009-05-06 20:25:00,73.775,73.775,73.75,73.765,92200000.0
2009-05-06 20:26:00,73.76,73.785,73.76,73.77,104000000.0
2009-05-06 20:27:00,73.77,73.78,73.755,73.78,96000000.0
2009-05-06 20:28:00,73.77,73.79,73.76,73.765,122800000.0
2009-05-06 20:29:00,73.77,73.79,73.765,73.765,125200000.0
2009-05-06 20:30:00,73.765,73.805,73.765,73.8,247400000.0
2009-05-06 20:31:00,73.805,73.81,73.79,73.79,89600000.0
2009-05-06 20:32:00,73.795,73.81,73.785,73.805,76000000.0
2009-05-06 20:33:00,73.81,73.81,73.755,73.78,131000000.0
2009-05-06 20:34:00,73.785,73.785,73.715,73.735,137200000.0
2009-05-06 20:35:00,73.73,73.73,73.71,73.73,155400000.0
2009-05-06 20:36:00,73.73,73.75,73.73,73.745,93600000.0
2009-05-06 20:37:00,73.745,73.75,73.735,73.745,107400000.0
2009-05-06 20:38:00,73.735,73.755,73.73,73.75,70200000.0
2009-05-06 20:39:00,73.74,73.74,73.7,73.72,162600000.0
2009-05-06 20:40:00,73.715,73.72,73.655,73.655,258400000.0
2009-05-06 20:41:00,73.665,73.67,73.59,73.6,261400000.0
2009-05-06 20:42:00,73.635,73.635,73.575,73.595,238400000.0
2009-05-06 20:43:00,73.6,73.645,73.58,73.645,223200000.0
2009-05-06 20:44:00,73.635,73.635,73.595,73.615,207200000.0
2009-05-06 20:45:00,73.625,73.68,73.605,73.68,176200000.0
2009-05-06 20:46:00,73.675,73.685,73.645,73.655,209800000.0
2009-05-06 20:47:00,73.655,73.67,73.62,73.665,209400000.0
2009-05-06 20:48:00,73.665,73.67,73.645,73.645,161400000.0
2009-05-06 20:49:00,73.65,73.7,73.645,73.685,184200000.0
2009-05-06 20:50:00,73.685,73.695,73.655,73.67,112800000.0
2009-05-06 20:51:00,73.67,73.67,73.635,73.645,122600000.0
2009-05-06 20:52:00,73.645,73.675,73.62,73.665,168400000.0
2009-05-06 20:53:00,73.665,73.675,73.65,73.65,178000000.0
2009-05-06 20:54:00,73.645,73.655,73.605,73.655,184600000.0
2009-05-06 20:55:00,73.66,73.68,73.64,73.68,173200000.0
2009-05-06 20:56:00,73.675,73.725,73.675,73.725,292400000.0
2009-05-06 20:57:00,73.725,73.745,73.675,73.72,527800000.0
2009-05-06 20:58:00,73.715,73.715,73.655,73.67,275400000.0
2009-05-06 20:59:00,73.665,73.665,73.63,73.63,150800000.0
2009-05-06 21:00:00,73.635,73.67,73.63,73.66,152200000.0
2009-05-06 21:01:00,73.645,73.655,73.635,73.645,91400000.0
2009-05-06 21:02:00,73.64,73.685,73.635,73.685,198200000.0
2009-05-06 21:03:00,73.68,73.7,73.645,73.645,201000000.0
2009-05-06 21:04:00,73.645,73.645,73.59,73.6,102000000.0
2009-05-06 21:05:00,73.605,73.635,73.595,73.6,148200000.0
2009-05-06 21:06:00,73.6,73.625,73.585,73.605,164000000.0
2009-05-06 21:07:00,73.6,73.645,73.58,73.645,153800000.0
2009-05-06 21:08:00,73.64,73.665,73.635,73.655,79000000.0
2009-05-06 21:09:00,73.65,73.7,73.645,73.695,167200000.0
2009-05-06 21:10:00,73.69,73.7,73.665,73.69,120200000.0
2009-05-06 21:11:00,73.69,73.74,73.69,73.71,173200000.0
2009-05-06 21:12:00,73.71,73.73,73.71,73.73,76200000.0
2009-05-06 21:13:00,73.73,73.73,73.68,73.68,70000000.0
2009-05-06 21:14:00,73.68,73.68,73.665,73.67,102600000.0
2009-05-06 21:15:00,73.67,73.67,73.65,73.67,145400000.0
2009-05-06 21:16:00,73.665,73.665,73.615,73.625,143200000.0
2009-05-06 21:17:00,73.625,73.64,73.615,73.62,100800000.0
2009-05-06 21:18:00,73.61,73.625,73.595,73.605,244600000.0
2009-05-06 21:19:00,73.605,73.605,73.525,73.525,218400000.0
2009-05-06 21:20:00,73.525,73.58,73.515,73.545,169800000.0
2009-05-06 21:21:00,73.545,73.555,73.465,73.47,205000000.0
2009-05-06 21:22:00,73.475,73.51,73.46,73.49,324200000.0
2009-05-06 21:23:00,73.49,73.515,73.465,73.465,254400000.0
2009-05-06 21:24:00,73.47,73.485,73.455,73.46,165400000.0
2009-05-06 21:25:00,73.465,73.47,73.43,73.47,165000000.0
2009-05-06 21:26:00,73.465,73.515,73.45,73.47,240600000.0
2009-05-06 21:27:00,73.48,73.505,73.46,73.46,367600000.0
2009-05-06 21:28:00,73.46,73.485,73.46,73.475,170000000.0
2009-05-06 21:29:00,73.475,73.545,73.455,73.545,313600000.0
2009-05-06 21:30:00,73.55,73.555,73.5,73.52,323800000.0
2009-05-06 21:31:00,73.51,73.54,73.49,73.54,237600000.0
2009-05-06 21:32:00,73.535,73.54,73.515,73.53,227200000.0
2009-05-06 21:33:00,73.52,73.535,73.5,73.52,196600000.0
2009-05-06 21:34:00,73.52,73.6,73.52,73.585,194200000.0
2009-05-06 21:35:00,73.58,73.585,73.575,73.575,106000000.0
2009-05-06 21:36:00,73.575,73.58,73.535,73.555,191800000.0
2009-05-06 21:37:00,73.55,73.55,73.475,73.49,251000000.0
2009-05-06 21:38:00,73.49,73.53,73.475,73.51,125200000.0
2009-05-06 21:39:00,73.51,73.525,73.485,73.485,123400000.0
2009-05-06 21:40:00,73.49,73.575,73.485,73.505,440000000.0
2009-05-06 21:41:00,73.495,73.56,73.49,73.515,293400000.0
2009-05-06 21:42:00,73.51,73.51,73.475,73.49,146800000.0
2009-05-06 21:43:00,73.49,73.54,73.49,73.54,137200000.0
2009-05-06 21:44:00,73.56,73.57,73.55,73.55,174200000.0
2009-05-06 21:45:00,73.55,73.58,73.54,73.57,213400000.0
2009-05-06 21:46:00,73.57,73.57,73.495,73.515,189200000.0
2009-05-06 21:47:00,73.51,73.51,73.5,73.5,65800000.0
2009-05-06 21:48:00,73.52,73.525,73.52,73.525,5600000.0
2009-05-06 21:49:00,73.525,73.535,73.525,73.525,45600000.0
2009-05-06 21:50:00,73.525,73.6,73.525,73.595,222400000.0
2009-05-06 21:51:00,73.6,73.6,73.575,73.595,73000000.0
2009-05-06 21:52:00,73.595,73.605,73.565,73.565,56400000.0
2009-05-06 21:53:00,73.565,73.585,73.56,73.565,157400000.0
2009-05-06 21:54:00,73.565,73.565,73.51,73.51,211000000.0
2009-05-06 21:55:00,73.505,73.575,73.505,73.56,298800000.0
2009-05-06 21:56:00,73.56,73.56,73.52,73.535,134200000.0
2009-05-06 21:57:00,73.535,73.54,73.51,73.51,54200000.0
2009-05-06 21:58:00,73.515,73.525,73.475,73.5,151000000.0
2009-05-06 21:59:00,73.5,73.55,73.5,73.54,84800000.0
2009-05-06 22:00:00,73.54,73.575,73.525,73.535,222600000.0
2009-05-06 22:01:00,73.54,73.55,73.525,73.54,227200000.0
2009-05-06 22:02:00,73.535,73.545,73.515,73.52,144600000.0
2009-05-06 22:03:00,73.52,73.545,73.52,73.545,75400000.0
2009-05-06 22:04:00,73.545,73.56,73.54,73.555,99600000.0
2009-05-06 22:05:00,73.555,73.555,73.555,73.555,4400000.0
2009-05-06 22:06:00,73.555,73.6,73.555,73.575,121800000.0
2009-05-06 22:07:00,73.575,73.58,73.555,73.565,79800000.0
2009-05-06 22:08:00,73.565,73.59,73.565,73.59,62800000.0
2009-05-06 22:09:00,73.59,73.6,73.58,73.595,98000000.0
2009-05-06 22:10:00,73.595,73.62,73.595,73.61,144800000.0
2009-05-06 22:11:00,73.61,73.635,73.61,73.63,71000000.0
2009-05-06 22:12:00,73.63,73.645,73.63,73.63,21800000.0
2009-05-06 22:13:00,73.62,73.63,73.615,73.625,41200000.0
2009-05-06 22:14:00,73.62,73.63,73.62,73.625,18800000.0
2009-05-06 22:15:00,73.63,73.63,73.61,73.61,40000000.0
2009-05-06 22:16:00,73.62,73.64,73.615,73.615,25000000.0
2009-05-06 22:17:00,73.583,73.593,73.558,73.577,341400000.0
2009-05-06 22:18:00,73.605,73.62,73.605,73.62,36000000.0
2009-05-06 22:19:00,73.625,73.63,73.615,73.615,35200000.0
2009-05-06 22:20:00,73.6,73.61,73.59,73.6,65000000.0
2009-05-06 22:21:00,73.6,73.61,73.595,73.595,38800000.0
2009-05-06 22:22:00,73.6,73.6,73.585,73.595,34000000.0
2009-05-06 22:23:00,73.585,73.585,73.585,73.585,6000000.0
2009-05-06 22:24:00,73.595,73.595,73.58,73.58,15600000.0
2009-05-06 22:25:00,73.58,73.585,73.57,73.57,31200000.0
2009-05-06 22:26:00,73.575,73.575,73.535,73.54,60000000.0
2009-05-06 22:27:00,73.545,73.56,73.545,73.56,11200000.0
2009-05-06 22:28:00,73.56,73.56,73.545,73.55,30800000.0
2009-05-06 22:29:00,73.55,73.565,73.55,73.565,11000000.0
2009-05-06 22:30:00,73.555,73.555,73.54,73.555,10800000.0
2009-05-06 22:31:00,73.54,73.575,73.54,73.54,128000000.0
2009-05-06 22:32:00,73.56,73.575,73.54,73.57,73800000.0
2009-05-06 22:33:00,73.57,73.585,73.54,73.575,95800000.0
2009-05-06 22:34:00,73.56,73.58,73.535,73.555,68600000.0
2009-05-06 22:35:00,73.555,73.56,73.555,73.56,25000000.0
2009-05-06 22:36:00,73.56,73.56,73.54,73.54,37000000.0
2009-05-06 22:37:00,73.555,73.57,73.545,73.55,40600000.0
2009-05-06 22:38:00,73.545,73.545,73.545,73.545,2000000.0
2009-05-06 22:39:00,73.545,73.545,73.525,73.525,9000000.0
2009-05-06 22:40:00,73.525,73.525,73.495,73.5,42200000.0
2009-05-06 22:41:00,73.505,73.51,73.505,73.505,13600000.0
2009-05-06 22:42:00,73.51,73.51,73.49,73.495,79400000.0
2009-05-06 22:43:00,73.485,73.49,73.475,73.485,60000000.0
2009-05-06 22:44:00,73.485,73.5,73.485,73.485,63400000.0
2009-05-06 22:45:00,73.49,73.505,73.485,73.5,29200000.0
2009-05-06 22:46:00,73.5,73.515,73.5,73.51,18600000.0
2009-05-06 22:47:00,73.495,73.505,73.485,73.5,52600000.0
2009-05-06 22:48:00,73.505,73.515,73.495,73.505,55400000.0
2009-05-06 22:49:00,73.505,73.53,73.505,73.51,67600000.0
2009-05-06 22:50:00,73.51,73.545,73.5,73.545,19800000.0
2009-05-06 22:51:00,73.545,73.545,73.5,73.5,89800000.0
2009-05-06 22:52:00,73.5,73.51,73.49,73.5,91200000.0
2009-05-06 22:53:00,73.5,73.525,73.5,73.515,128400000.0
2009-05-06 22:54:00,73.52,73.545,73.52,73.545,54200000.0
2009-05-06 22:55:00,73.54,73.55,73.53,73.53,64200000.0
2009-05-06 22:56:00,73.53,73.535,73.525,73.53,25800000.0
2009-05-06 22:57:00,73.53,73.535,73.53,73.53,9600000.0
2009-05-06 22:58:00,73.54,73.55,73.54,73.54,18000000.0
2009-05-06 22:59:00,73.545,73.55,73.54,73.545,105800000.0
2009-05-06 23:00:00,73.545,73.563,73.535,73.563,65000000.0
2009-05-06 23:01:00,73.54,73.54,73.54,73.54,2400000.0
2009-05-06 23:02:00,73.54,73.54,73.48,73.525,26600000.0
2009-05-06 23:03:00,73.525,73.53,73.525,73.53,49400000.0
2009-05-06 23:04:00,73.525,73.55,73.525,73.55,42600000.0
2009-05-06 23:05:00,73.555,73.555,73.55,73.55,4800000.0
2009-05-06 23:06:00,73.512,73.534,73.512,73.53,56000000.0
2009-05-06 23:07:00,73.565,73.6,73.565,73.6,26800000.0
2009-05-06 23:08:00,73.59,73.63,73.59,73.6,44400000.0
2009-05-06 23:09:00,73.61,73.625,73.595,73.615,128000000.0
2009-05-06 23:10:00,73.615,73.615,73.585,73.595,74800000.0
2009-05-06 23:11:00,73.6,73.6,73.58,73.59,18000000.0
2009-05-06 23:12:00,73.59,73.595,73.58,73.595,29600000.0
2009-05-06 23:13:00,73.595,73.595,73.595,73.595,1000000.0
2009-05-06 23:14:00,73.6,73.61,73.6,73.6,42000000.0
2009-05-06 23:15:00,73.6,73.605,73.59,73.595,30000000.0
2009-05-06 23:16:00,73.6,73.61,73.6,73.61,29400000.0
2009-05-06 23:17:00,73.61,73.615,73.595,73.61,28800000.0
2009-05-06 23:18:00,73.605,73.605,73.6,73.6,4800000.0
2009-05-06 23:19:00,73.6,73.62,73.6,73.62,19800000.0
2009-05-06 23:20:00,73.625,73.63,73.615,73.63,46200000.0
2009-05-06 23:21:00,73.625,73.63,73.62,73.625,35800000.0
2009-05-06 23:22:00,73.63,73.64,73.625,73.63,37600000.0
2009-05-06 23:23:00,73.625,73.625,73.605,73.615,97800000.0
2009-05-06 23:24:00,73.615,73.615,73.61,73.61,11600000.0
2009-05-06 23:25:00,73.605,73.61,73.55,73.55,43000000.0
2009-05-06 23:26:00,73.555,73.575,73.535,73.535,112400000.0
2009-05-06 23:27:00,73.535,73.535,73.52,73.535,10800000.0
2009-05-06 23:28:00,73.535,73.545,73.525,73.54,101400000.0
2009-05-06 23:29:00,73.54,73.55,73.525,73.525,82800000.0
2009-05-06 23:30:00,73.525,73.55,73.52,73.545,111800000.0
2009-05-06 23:31:00,73.54,73.55,73.54,73.55,19800000.0
2009-05-06 23:32:00,73.55,73.55,73.545,73.545,29200000.0
2009-05-06 23:33:00,73.55,73.565,73.55,73.555,50200000.0
2009-05-06 23:34:00,73.555,73.58,73.535,73.565,92200000.0
2009-05-06 23:35:00,73.57,73.57,73.545,73.545,19600000.0
2009-05-06 23:36:00,73.545,73.56,73.525,73.54,96200000.0
2009-05-06 23:37:00,73.55,73.55,73.53,73.53,33200000.0
2009-05-06 23:38:00,73.53,73.53,73.5,73.51,103400000.0
2009-05-06 23:39:00,73.505,73.535,73.48,73.515,235800000.0
2009-05-06 23:40:00,73.515,73.52,73.51,73.515,26200000.0
2009-05-06 23:41:00,73.515,73.515,73.49,73.49,19400000.0
2009-05-06 23:42:00,73.48,73.48,73.42,73.44,77800000.0
2009-05-06 23:43:00,73.435,73.48,73.425,73.48,82800000.0
2009-05-06 23:44:00,73.48,73.48,73.47,73.47,9600000.0
2009-05-06 23:45:00,73.465,73.47,73.44,73.44,97000000.0
2009-05-06 23:46:00,73.435,73.445,73.395,73.435,204600000.0
2009-05-06 23:47:00,73.435,73.435,73.435,73.435,36800000.0
2009-05-06 23:48:00,73.435,73.435,73.42,73.425,58800000.0
2009-05-06 23:49:00,73.425,73.43,73.405,73.43,93200000.0
2009-05-06 23:50:00,73.43,73.44,73.43,73.44,25000000.0
2009-05-06 23:51:00,73.43,73.445,73.43,73.445,75200000.0
2009-05-06 23:52:00,73.445,73.465,73.445,73.465,50800000.0
2009-05-06 23:53:00,73.46,73.49,73.46,73.48,136000000.0
2009-05-06 23:54:00,73.48,73.49,73.48,73.48,18800000.0
2009-05-06 23:55:00,73.47,73.47,73.47,73.47,38800000.0
2009-05-06 23:56:00,73.47,73.5,73.465,73.495,64600000.0
2009-05-06 23:57:00,73.495,73.5,73.495,73.5,26400000.0
2009-05-06 23:58:00,73.5,73.505,73.49,73.495,54400000.0
2009-05-06 23:59:00,73.495,73.535,73.495,73.525,67000000.0
2009-05-07 00:00:00,73.515,73.52,73.495,73.495,17400000.0
2009-05-07 00:01:00,73.495,73.55,73.495,73.55,136200000.0
2009-05-07 00:02:00,73.55,73.56,73.535,73.535,185000001.0
2009-05-07 00:03:00,73.55,73.55,73.525,73.535,161800000.0
2009-05-07 00:04:00,73.535,73.535,73.52,73.52,131400000.0
2009-05-07 00:05:00,73.52,73.555,73.52,73.545,74400000.0
2009-05-07 00:06:00,73.545,73.555,73.525,73.525,61800000.0
2009-05-07 00:07:00,73.55,73.58,73.55,73.56,142000000.0
2009-05-07 00:08:00,73.56,73.58,73.535,73.57,191000000.0
2009-05-07 00:09:00,73.57,73.57,73.52,73.54,193400000.0
2009-05-07 00:10:00,73.54,73.55,73.515,73.53,424000000.0
2009-05-07 00:11:00,73.53,73.535,73.495,73.51,188800000.0
2009-05-07 00:12:00,73.51,73.525,73.485,73.505,214400000.0
2009-05-07 00:13:00,73.495,73.505,73.435,73.435,161600000.0
2009-05-07 00:14:00,73.435,73.45,73.425,73.44,282200000.0
2009-05-07 00:15:00,73.435,73.455,73.415,73.415,203000000.0
2009-05-07 00:16:00,73.415,73.425,73.4,73.425,112400000.0
2009-05-07 00:17:00,73.42,73.42,73.4,73.4,232200000.0
2009-05-07 00:18:00,73.405,73.415,73.395,73.415,190400001.0
2009-05-07 00:19:00,73.415,73.425,73.405,73.42,181000000.0
2009-05-07 00:20:00,73.41,73.44,73.39,73.425,269800000.0
2009-05-07 00:21:00,73.425,73.435,73.415,73.435,53400000.0
2009-05-07 00:22:00,73.435,73.455,73.425,73.455,155600000.0
2009-05-07 00:23:00,73.455,73.465,73.44,73.455,221000000.0
2009-05-07 00:24:00,73.455,73.455,73.44,73.44,66000000.0
2009-05-07 00:25:00,73.45,73.45,73.45,73.45,7800000.0
2009-05-07 00:26:00,73.44,73.44,73.425,73.435,45600000.0
2009-05-07 00:27:00,73.425,73.46,73.42,73.46,181600000.0
2009-05-07 00:28:00,73.465,73.485,73.455,73.485,245400000.0
2009-05-07 00:29:00,73.485,73.5,73.43,73.465,329800000.0
2009-05-07 00:30:00,73.465,73.495,73.455,73.495,245200000.0
2009-05-07 00:31:00,73.495,73.505,73.465,73.505,222200000.0
2009-05-07 00:32:00,73.505,73.505,73.49,73.495,88999999.0
2009-05-07 00:33:00,73.485,73.505,73.48,73.48,88400000.0
2009-05-07 00:34:00,73.485,73.485,73.47,73.475,202600000.0
2009-05-07 00:35:00,73.47,73.49,73.465,73.48,202400000.0
2009-05-07 00:36:00,73.48,73.495,73.48,73.48,250000000.0
2009-05-07 00:37:00,73.485,73.485,73.475,73.475,36200000.0
2009-05-07 00:38:00,73.475,73.505,73.475,73.505,56400000.0
2009-05-07 00:39:00,73.52,73.52,73.49,73.49,109600000.0
2009-05-07 00:40:00,73.5,73.5,73.475,73.49,54400000.0
2009-05-07 00:41:00,73.51,73.535,73.5,73.53,78000000.0
2009-05-07 00:42:00,73.53,73.54,73.52,73.53,240400000.0
2009-05-07 00:43:00,73.525,73.56,73.495,73.56,300400000.0
2009-05-07 00:44:00,73.56,73.565,73.5,73.535,220600000.0
2009-05-07 00:45:00,73.535,73.555,73.505,73.525,192200000.0
2009-05-07 00:46:00,73.53,73.55,73.53,73.545,103200000.0
2009-05-07 00:47:00,73.545,73.57,73.54,73.55,123400000.0
2009-05-07 00:48:00,73.565,73.635,73.545,73.635,107800000.0
2009-05-07 00:49:00,73.635,73.64,73.635,73.64,28800000.0
2009-05-07 00:50:00,73.635,73.66,73.635,73.655,137400000.0
2009-05-07 00:51:00,73.665,73.7,73.665,73.7,167000000.0
2009-05-07 00:52:00,73.7,73.705,73.625,73.665,293800000.0
2009-05-07 00:53:00,73.665,73.685,73.65,73.655,134000000.0
2009-05-07 00:54:00,73.655,73.675,73.655,73.67,47800000.0
2009-05-07 00:55:00,73.67,73.675,73.64,73.645,174800000.0
2009-05-07 00:56:00,73.645,73.65,73.645,73.65,41400000.0
2009-05-07 00:57:00,73.645,73.68,73.64,73.665,96000000.0
2009-05-07 00:58:00,73.67,73.67,73.665,73.665,21000000.0
2009-05-07 00:59:00,73.665,73.685,73.665,73.665,73600000.0
2009-05-07 01:00:00,73.665,73.725,73.665,73.725,188000000.0
2009-05-07 01:01:00,73.725,73.735,73.72,73.735,131200000.0
2009-05-07 01:02:00,73.735,73.74,73.71,73.725,194200000.0
2009-05-07 01:03:00,73.725,73.745,73.71,73.745,308400000.0
2009-05-07 01:04:00,73.76,73.84,73.76,73.82,267400000.0
2009-05-07 01:05:00,73.825,73.83,73.77,73.815,291600000.0
2009-05-07 01:06:00,73.815,73.825,73.8,73.815,158200000.0
2009-05-07 01:07:00,73.815,73.84,73.8,73.81,234200000.0
2009-05-07 01:08:00,73.81,73.84,73.81,73.82,159400000.0
2009-05-07 01:09:00,73.83,73.845,73.8,73.84,110200000.0
2009-05-07 01:10:00,73.835,73.855,73.835,73.845,163800000.0
2009-05-07 01:11:00,73.85,73.86,73.84,73.85,162000000.0
2009-05-07 01:12:00,73.85,73.86,73.845,73.85,123200000.0
2009-05-07 01:13:00,73.855,73.865,73.83,73.845,253000000.0
2009-05-07 01:14:00,73.84,73.86,73.835,73.845,101400000.0
2009-05-07 01:15:00,73.85,73.885,73.845,73.865,311200000.0
2009-05-07 01:16:00,73.865,73.865,73.86,73.865,103400000.0
2009-05-07 01:17:00,73.875,73.9,73.865,73.885,150200000.0
2009-05-07 01:18:00,73.89,73.915,73.885,73.91,85000000.0
2009-05-07 01:19:00,73.9,73.905,73.85,73.85,204000000.0
2009-05-07 01:20:00,73.85,73.86,73.83,73.845,167600000.0
2009-05-07 01:21:00,73.84,73.84,73.83,73.83,47400000.0
2009-05-07 01:22:00,73.825,73.825,73.785,73.795,79000000.0
2009-05-07 01:23:00,73.8,73.805,73.785,73.79,40400000.0
2009-05-07 01:24:00,73.795,73.81,73.78,73.785,164600000.0
2009-05-07 01:25:00,73.785,73.795,73.775,73.79,174200000.0
2009-05-07 01:26:00,73.795,73.805,73.785,73.79,148200000.0
2009-05-07 01:27:00,73.79,73.81,73.77,73.795,194000000.0
2009-05-07 01:28:00,73.8,73.8,73.775,73.775,117800000.0
2009-05-07 01:29:00,73.76,73.78,73.76,73.76,159400000.0
2009-05-07 01:30:00,73.76,73.765,73.745,73.745,57800000.0
2009-05-07 01:31:00,73.75,73.78,73.745,73.775,255600000.0
2009-05-07 01:32:00,73.775,73.78,73.765,73.77,94400000.0
2009-05-07 01:33:00,73.755,73.755,73.735,73.735,97800000.0
2009-05-07 01:34:00,73.735,73.74,73.735,73.74,28000000.0
2009-05-07 01:35:00,73.74,73.765,73.74,73.76,64600000.0
2009-05-07 01:36:00,73.765,73.765,73.75,73.75,70400000.0
2009-05-07 01:37:00,73.76,73.765,73.75,73.76,109800000.0
2009-05-07 01:38:00,73.765,73.79,73.75,73.77,94400000.0
2009-05-07 01:39:00,73.77,73.775,73.765,73.775,62400000.0
2009-05-07 01:40:00,73.78,73.785,73.775,73.785,51400000.0
2009-05-07 01:41:00,73.78,73.795,73.78,73.795,87000000.0
2009-05-07 01:42:00,73.795,73.805,73.795,73.805,40400000.0
2009-05-07 01:43:00,73.81,73.815,73.785,73.805,320600001.0
2009-05-07 01:44:00,73.805,73.81,73.775,73.79,226400000.0
2009-05-07 01:45:00,73.79,73.795,73.76,73.77,97200000.0
2009-05-07 01:46:00,73.775,73.79,73.76,73.78,299200000.0
2009-05-07 01:47:00,73.78,73.78,73.76,73.78,135400000.0
2009-05-07 01:48:00,73.775,73.785,73.77,73.78,154800000.0
2009-05-07 01:49:00,73.78,73.835,73.78,73.785,234200000.0
2009-05-07 01:50:00,73.785,73.805,73.78,73.795,113200000.0
2009-05-07 01:51:00,73.795,73.825,73.795,73.815,200400000.0
2009-05-07 01:52:00,73.82,73.82,73.805,73.815,128400000.0
2009-05-07 01:53:00,73.815,73.825,73.805,73.81,135600000.0
2009-05-07 01:54:00,73.8,73.81,73.745,73.75,236800000.0
2009-05-07 01:55:00,73.755,73.755,73.685,73.735,150600000.0
2009-05-07 01:56:00,73.74,73.765,73.735,73.76,44200000.0
2009-05-07 01:57:00,73.76,73.78,73.745,73.78,74600000.0
2009-05-07 01:58:00,73.78,73.82,73.765,73.8,117400000.0
2009-05-07 01:59:00,73.805,73.82,73.79,73.795,160000000.0
2009-05-07 02:00:00,73.795,73.82,73.785,73.82,239000000.0
2009-05-07 02:01:00,73.82,73.855,73.79,73.795,187600000.0
2009-05-07 02:02:00,73.8,73.8,73.77,73.775,271800000.0
2009-05-07 02:03:00,73.775,73.775,73.75,73.77,235000000.0
2009-05-07 02:04:00,73.77,73.85,73.77,73.85,395600000.0
2009-05-07 02:05:00,73.855,73.91,73.835,73.88,555400000.0
2009-05-07 02:06:00,73.88,73.93,73.88,73.915,296200000.0
2009-05-07 02:07:00,73.915,73.965,73.91,73.91,398000000.0
2009-05-07 02:08:00,73.905,73.93,73.905,73.925,177800000.0
2009-05-07 02:09:00,73.925,73.945,73.915,73.925,126400000.0
2009-05-07 02:10:00,73.915,73.925,73.895,73.905,166400000.0
2009-05-07 02:11:00,73.905,73.94,73.905,73.92,348800000.0
2009-05-07 02:12:00,73.925,73.97,73.92,73.965,249800000.0
2009-05-07 02:13:00,73.97,73.97,73.9,73.915,407200000.0
2009-05-07 02:14:00,73.915,73.98,73.915,73.95,266800000.0
2009-05-07 02:15:00,73.945,73.95,73.935,73.935,97000000.0
2009-05-07 02:16:00,73.94,73.945,73.895,73.92,150600000.0
2009-05-07 02:17:00,73.92,73.925,73.91,73.91,145200000.0
2009-05-07 02:18:00,73.91,73.92,73.9,73.91,171600000.0
2009-05-07 02:19:00,73.915,73.93,73.915,73.925,251400000.0
2009-05-07 02:20:00,73.925,73.93,73.91,73.92,182600000.0
2009-05-07 02:21:00,73.92,73.935,73.89,73.9,290200000.0
2009-05-07 02:22:00,73.9,73.97,73.895,73.97,267200000.0
2009-05-07 02:23:00,73.965,73.99,73.945,73.98,257600000.0
2009-05-07 02:24:00,73.98,73.99,73.97,73.97,147600000.0
2009-05-07 02:25:00,73.95,73.955,73.905,73.91,214900000.0
2009-05-07 02:26:00,73.91,73.91,73.84,73.85,280200000.0
2009-05-07 02:27:00,73.855,73.88,73.84,73.85,401400000.0
2009-05-07 02:28:00,73.85,73.86,73.79,73.83,359600000.0
2009-05-07 02:29:00,73.835,73.86,73.82,73.86,286600000.0
2009-05-07 02:30:00,73.86,73.86,73.815,73.815,276800000.0
2009-05-07 02:31:00,73.82,73.845,73.81,73.81,153400000.0
2009-05-07 02:32:00,73.805,73.83,73.805,73.815,138800000.0
2009-05-07 02:33:00,73.82,73.82,73.76,73.76,135200000.0
2009-05-07 02:34:00,73.765,73.79,73.73,73.735,229400000.0
2009-05-07 02:35:00,73.735,73.76,73.7,73.76,369400000.0
2009-05-07 02:36:00,73.765,73.81,73.765,73.805,213800000.0
2009-05-07 02:37:00,73.805,73.815,73.755,73.755,244600000.0
2009-05-07 02:38:00,73.76,73.76,73.68,73.72,416000000.0
2009-05-07 02:39:00,73.715,73.74,73.71,73.735,222600000.0
2009-05-07 02:40:00,73.735,73.775,73.735,73.755,317200000.0
2009-05-07 02:41:00,73.76,73.77,73.755,73.765,114200000.0
2009-05-07 02:42:00,73.77,73.77,73.75,73.77,122200000.0
2009-05-07 02:43:00,73.765,73.83,73.765,73.795,163000000.0
2009-05-07 02:44:00,73.8,73.815,73.755,73.77,223200000.0
2009-05-07 02:45:00,73.77,73.81,73.735,73.735,260000000.0
2009-05-07 02:46:00,73.735,73.75,73.735,73.745,147800000.0
2009-05-07 02:47:00,73.745,73.765,73.735,73.735,144000000.0
2009-05-07 02:48:00,73.74,73.795,73.74,73.795,84000000.0
2009-05-07 02:49:00,73.795,73.795,73.74,73.755,107800000.0
2009-05-07 02:50:00,73.75,73.775,73.72,73.765,256800000.0
2009-05-07 02:51:00,73.765,73.765,73.695,73.705,298600000.0
2009-05-07 02:52:00,73.705,73.705,73.695,73.695,72000000.0
2009-05-07 02:53:00,73.7,73.73,73.69,73.69,185000000.0
2009-05-07 02:54:00,73.68,73.7,73.66,73.665,232800000.0
2009-05-07 02:55:00,73.665,73.705,73.66,73.705,212600000.0
2009-05-07 02:56:00,73.705,73.705,73.63,73.63,320400000.0
2009-05-07 02:57:00,73.64,73.65,73.6,73.65,241000000.0
2009-05-07 02:58:00,73.645,73.66,73.605,73.645,239400000.0
2009-05-07 02:59:00,73.645,73.675,73.635,73.675,88800000.0
2009-05-07 03:00:00,73.675,73.68,73.605,73.62,348400000.0
2009-05-07 03:01:00,73.605,73.615,73.585,73.585,147000000.0
2009-05-07 03:02:00,73.59,73.645,73.59,73.625,324200000.0
2009-05-07 03:03:00,73.625,73.64,73.6,73.6,243400000.0
2009-05-07 03:04:00,73.62,73.65,73.615,73.64,108900000.0
2009-05-07 03:05:00,73.64,73.65,73.615,73.615,250600000.0
2009-05-07 03:06:00,73.615,73.625,73.615,73.625,56600000.0
2009-05-07 03:07:00,73.625,73.665,73.625,73.635,126000000.0
2009-05-07 03:08:00,73.635,73.665,73.635,73.66,46000000.0
2009-05-07 03:09:00,73.655,73.66,73.635,73.645,93200000.0
2009-05-07 03:10:00,73.645,73.655,73.645,73.65,82400000.0
2009-05-07 03:11:00,73.65,73.78,73.65,73.77,184600000.0
2009-05-07 03:12:00,73.77,73.79,73.69,73.715,298800000.0
2009-05-07 03:13:00,73.715,73.755,73.71,73.745,199400000.0
2009-05-07 03:14:00,73.75,73.755,73.715,73.715,112400000.0
2009-05-07 03:15:00,73.715,73.715,73.615,73.635,270000000.0
2009-05-07 03:16:00,73.635,73.685,73.63,73.685,153600000.0
2009-05-07 03:17:00,73.685,73.695,73.64,73.64,106600000.0
2009-05-07 03:18:00,73.64,73.65,73.58,73.58,278200000.0
2009-05-07 03:19:00,73.585,73.585,73.53,73.555,309400000.0
2009-05-07 03:20:00,73.555,73.57,73.535,73.54,255600000.0
2009-05-07 03:21:00,73.54,73.595,73.54,73.59,152400000.0
2009-05-07 03:22:00,73.59,73.68,73.59,73.665,236800000.0
2009-05-07 03:23:00,73.665,73.665,73.595,73.61,256600000.0
2009-05-07 03:24:00,73.605,73.625,73.595,73.62,220600000.0
2009-05-07 03:25:00,73.62,73.62,73.61,73.61,119800000.0
2009-05-07 03:26:00,73.605,73.615,73.59,73.59,177400000.0
2009-05-07 03:27:00,73.585,73.605,73.565,73.585,288200000.0
2009-05-07 03:28:00,73.585,73.64,73.575,73.615,389000000.0
2009-05-07 03:29:00,73.62,73.655,73.615,73.645,189400000.0
2009-05-07 03:30:00,73.645,74.28,73.635,74.28,317400000.0
2009-05-07 03:31:00,74.285,74.285,74.175,74.195,282900000.0
2009-05-07 03:32:00,74.185,74.27,74.185,74.255,375100000.0
2009-05-07 03:33:00,74.26,74.35,74.225,74.325,348600000.0
2009-05-07 03:34:00,74.335,74.465,74.325,74.455,387400000.0
2009-05-07 03:35:00,74.47,74.495,74.42,74.425,367800000.0
2009-05-07 03:36:00,74.415,74.43,74.29,74.29,325500000.0
2009-05-07 03:37:00,74.285,74.37,74.28,74.355,308800000.0
2009-05-07 03:38:00,74.355,74.37,74.285,74.285,387400000.0
2009-05-07 03:39:00,74.275,74.31,74.25,74.29,412600000.0
2009-05-07 03:40:00,74.3,74.335,74.29,74.325,424800000.0
2009-05-07 03:41:00,74.32,74.4,74.32,74.395,483000000.0
2009-05-07 03:42:00,74.395,74.43,74.37,74.39,247600000.0
2009-05-07 03:43:00,74.385,74.39,74.335,74.335,399400000.0
2009-05-07 03:44:00,74.335,74.35,74.31,74.32,362400000.0
2009-05-07 03:45:00,74.325,74.39,74.325,74.37,400200000.0
2009-05-07 03:46:00,74.365,74.385,74.355,74.36,271600000.0
2009-05-07 03:47:00,74.36,74.36,74.285,74.315,374400000.0
2009-05-07 03:48:00,74.32,74.32,74.31,74.32,130400000.0
2009-05-07 03:49:00,74.315,74.385,74.315,74.38,368800000.0
2009-05-07 03:50:00,74.375,74.38,74.345,74.37,330200000.0
2009-05-07 03:51:00,74.36,74.43,74.36,74.39,675000000.0
2009-05-07 03:52:00,74.39,74.42,74.345,74.4,707599999.0
2009-05-07 03:53:00,74.4,74.46,74.4,74.455,253400000.0
2009-05-07 03:54:00,74.45,74.45,74.395,74.43,481600000.0
2009-05-07 03:55:00,74.435,74.485,74.43,74.475,498600000.0
2009-05-07 03:56:00,74.475,74.49,74.46,74.46,112600000.0
2009-05-07 03:57:00,74.45,74.475,74.425,74.475,260400000.0
2009-05-07 03:58:00,74.475,74.485,74.435,74.485,251600000.0
2009-05-07 03:59:00,74.49,74.54,74.485,74.49,481200000.0
2009-05-07 04:00:00,74.49,74.505,74.465,74.465,484000000.0
2009-05-07 04:01:00,74.465,74.545,74.46,74.53,453800000.0
2009-05-07 04:02:00,74.54,74.555,74.49,74.49,418599999.0
2009-05-07 04:03:00,74.49,74.52,74.49,74.52,247200000.0
2009-05-07 04:04:00,74.55,74.555,74.48,74.48,406000000.0
2009-05-07 04:05:00,74.48,74.485,74.46,74.48,483200000.0
2009-05-07 04:06:00,74.48,74.59,74.48,74.565,523300000.0
2009-05-07 04:07:00,74.565,74.585,74.515,74.57,543600000.0
2009-05-07 04:08:00,74.57,74.63,74.57,74.61,385000000.0
2009-05-07 04:09:00,74.61,74.615,74.575,74.575,309400000.0
2009-05-07 04:10:00,74.575,74.595,74.56,74.565,392000001.0
2009-05-07 04:11:00,74.57,74.58,74.545,74.55,181200000.0
2009-05-07 04:12:00,74.555,74.58,74.555,74.575,248800000.0
2009-05-07 04:13:00,74.575,74.58,74.5,74.505,406600000.0
2009-05-07 04:14:00,74.505,74.53,74.5,74.52,292600000.0
2009-05-07 04:15:00,74.515,74.515,74.46,74.48,80786607.0
2009-05-07 04:16:00,74.48,74.48,74.44,74.47,297200000.0
2009-05-07 04:17:00,74.47,74.485,74.47,74.47,283400000.0
2009-05-07 04:18:00,74.47,74.495,74.46,74.47,168600000.0
2009-05-07 04:19:00,74.47,74.485,74.455,74.455,98400000.0
2009-05-07 04:20:00,74.455,74.47,74.415,74.465,246800000.0
2009-05-07 04:21:00,74.475,74.49,74.465,74.465,117200000.0
2009-05-07 04:22:00,74.46,74.46,74.435,74.435,96000000.0
2009-05-07 04:23:00,74.44,74.44,74.4,74.4,231000000.0
2009-05-07 04:24:00,74.4,74.405,74.325,74.36,363600000.0
2009-05-07 04:25:00,74.365,74.395,74.355,74.395,209800000.0
2009-05-07 04:26:00,74.395,74.395,74.365,74.375,212800000.0
2009-05-07 04:27:00,74.375,74.485,74.37,74.485,140200000.0
2009-05-07 04:28:00,74.485,74.485,74.41,74.41,193600000.0
2009-05-07 04:29:00,74.41,74.45,74.405,74.45,178400000.0
2009-05-07 04:30:00,74.45,74.46,74.43,74.46,112800000.0
2009-05-07 04:31:00,74.46,74.46,74.405,74.405,70500000.0
2009-05-07 04:32:00,74.405,74.405,74.39,74.395,136400000.0
2009-05-07 04:33:00,74.395,74.395,74.34,74.35,153200000.0
2009-05-07 04:34:00,74.35,74.37,74.34,74.37,183200000.0
2009-05-07 04:35:00,74.37,74.375,74.36,74.365,154400000.0
2009-05-07 04:36:00,74.36,74.38,74.36,74.38,59800000.0
2009-05-07 04:37:00,74.39,74.39,74.355,74.355,61600000.0
2009-05-07 04:38:00,74.355,74.355,74.315,74.335,276000000.0
2009-05-07 04:39:00,74.33,74.36,74.325,74.36,220200000.0
2009-05-07 04:40:00,74.36,74.385,74.36,74.385,93600000.0
2009-05-07 04:41:00,74.385,74.41,74.385,74.4,100800000.0
2009-05-07 04:42:00,74.4,74.405,74.385,74.405,142000000.0
2009-05-07 04:43:00,74.41,74.41,74.4,74.4,36800000.0
2009-05-07 04:44:00,74.4,74.405,74.395,74.395,21800000.0
2009-05-07 04:45:00,74.395,74.395,74.375,74.375,83200000.0
2009-05-07 04:46:00,74.375,74.375,74.355,74.37,93800000.0
2009-05-07 04:47:00,74.37,74.375,74.35,74.35,283600000.0
2009-05-07 04:48:00,74.355,74.36,74.35,74.36,183800000.0
2009-05-07 04:49:00,74.365,74.39,74.345,74.365,93800000.0
2009-05-07 04:50:00,74.365,74.37,74.335,74.35,137200000.0
2009-05-07 04:51:00,74.355,74.365,74.345,74.365,69600000.0
2009-05-07 04:52:00,74.365,74.365,74.345,74.35,97000000.0
2009-05-07 04:53:00,74.36,74.365,74.335,74.34,156200000.0
2009-05-07 04:54:00,74.335,74.34,74.3,74.315,241400000.0
2009-05-07 04:55:00,74.315,74.32,74.3,74.3,173800000.0
2009-05-07 04:56:00,74.3,74.315,74.3,74.305,185800000.0
2009-05-07 04:57:00,74.305,74.32,74.265,74.28,223200000.0
2009-05-07 04:58:00,74.28,74.305,74.28,74.28,315800000.0
2009-05-07 04:59:00,74.285,74.305,74.285,74.3,146200000.0
2009-05-07 05:00:00,74.3,74.32,74.285,74.3,41700000.0
2009-05-07 05:01:00,74.3,74.3,74.225,74.225,304600000.0
2009-05-07 05:02:00,74.225,74.255,74.225,74.255,229800000.0
2009-05-07 05:03:00,74.255,74.275,74.24,74.245,235800000.0
2009-05-07 05:04:00,74.245,74.255,74.235,74.245,395400000.0
2009-05-07 05:05:00,74.255,74.27,74.185,74.19,324800000.0
2009-05-07 05:06:00,74.19,74.23,74.185,74.23,423000000.0
2009-05-07 05:07:00,74.215,74.25,74.215,74.22,254600000.0
2009-05-07 05:08:00,74.225,74.235,74.215,74.23,210000000.0
2009-05-07 05:09:00,74.23,74.275,74.215,74.275,285800000.0
2009-05-07 05:10:00,74.275,74.3,74.275,74.28,175400000.0
2009-05-07 05:11:00,74.275,74.275,74.26,74.26,99400000.0
2009-05-07 05:12:00,74.26,74.275,74.24,74.24,319600000.0
2009-05-07 05:13:00,74.22,74.245,74.22,74.245,168200000.0
2009-05-07 05:14:00,74.24,74.245,74.24,74.245,16000000.0
2009-05-07 05:15:00,74.245,74.245,74.215,74.225,223800000.0
2009-05-07 05:16:00,74.225,74.26,74.225,74.26,208600000.0
2009-05-07 05:17:00,74.265,74.28,74.25,74.28,99600000.0
2009-05-07 05:18:00,74.28,74.29,74.27,74.27,118000000.0
2009-05-07 05:19:00,74.265,74.265,74.225,74.23,143600001.0
2009-05-07 05:20:00,74.235,74.25,74.22,74.22,152600000.0
2009-05-07 05:21:00,74.22,74.23,74.22,74.22,91600000.0
2009-05-07 05:22:00,74.22,74.24,74.22,74.235,61000000.0
2009-05-07 05:23:00,74.235,74.26,74.23,74.26,131400000.0
2009-05-07 05:24:00,74.26,74.26,74.225,74.235,135600000.0
2009-05-07 05:25:00,74.235,74.235,74.235,74.235,26400000.0
2009-05-07 05:26:00,74.235,74.27,74.225,74.24,237600000.0
2009-05-07 05:27:00,74.235,74.27,74.235,74.25,189800000.0
2009-05-07 05:28:00,74.255,74.27,74.25,74.27,85800000.0
2009-05-07 05:29:00,74.275,74.28,74.27,74.27,133600001.0
2009-05-07 05:30:00,74.275,74.275,74.27,74.27,129600000.0
2009-05-07 05:31:00,74.265,74.27,74.235,74.255,259600000.0
2009-05-07 05:32:00,74.25,74.255,74.22,74.225,226800000.0
2009-05-07 05:33:00,74.225,74.23,74.19,74.21,352600000.0
2009-05-07 05:34:00,74.21,74.215,74.18,74.185,260800000.0
2009-05-07 05:35:00,74.185,74.195,74.165,74.165,239600000.0
2009-05-07 05:36:00,74.18,74.205,74.155,74.2,160000000.0
2009-05-07 05:37:00,74.2,74.22,74.19,74.215,242200001.0
2009-05-07 05:38:00,74.215,74.24,74.21,74.23,286400000.0
2009-05-07 05:39:00,74.225,74.225,74.19,74.19,446400000.0
2009-05-07 05:40:00,74.195,74.215,74.195,74.215,268400000.0
2009-05-07 05:41:00,74.21,74.215,74.18,74.18,225200000.0
2009-05-07 05:42:00,74.18,74.22,74.165,74.205,386200000.0
2009-05-07 05:43:00,74.165,74.19,74.145,74.19,420400000.0
2009-05-07 05:44:00,74.19,74.19,74.17,74.175,42600000.0
2009-05-07 05:45:00,74.175,74.195,74.175,74.185,91400000.0
2009-05-07 05:46:00,74.185,74.185,74.13,74.15,231000000.0
2009-05-07 05:47:00,74.15,74.17,74.145,74.155,195399999.0
2009-05-07 05:48:00,74.15,74.175,74.145,74.15,142400000.0
2009-05-07 05:49:00,74.155,74.18,74.14,74.145,280600000.0
2009-05-07 05:50:00,74.14,74.145,74.105,74.125,363400000.0
2009-05-07 05:51:00,74.125,74.135,74.1,74.105,196600000.0
2009-05-07 05:52:00,74.105,74.105,74.075,74.08,116800000.0
2009-05-07 05:53:00,74.085,74.11,74.065,74.1,131800000.0
2009-05-07 05:54:00,74.1,74.11,74.09,74.095,230200000.0
2009-05-07 05:55:00,74.095,74.105,74.08,74.08,248000000.0
2009-05-07 05:56:00,74.08,74.095,74.075,74.08,88200000.0
2009-05-07 05:57:00,74.085,74.11,74.055,74.055,172400000.0
2009-05-07 05:58:00,74.055,74.06,74.04,74.045,409000002.0
2009-05-07 05:59:00,74.05,74.065,74.05,74.055,240400000.0
2009-05-07 06:00:00,74.055,74.06,74.0,74.005,320200001.0
2009-05-07 06:01:00,74.005,74.01,73.975,74.005,435600000.0
2009-05-07 06:02:00,74.015,74.015,73.985,73.995,116600000.0
2009-05-07 06:03:00,74.015,74.03,74.005,74.02,199800000.0
2009-05-07 06:04:00,74.02,74.045,74.0,74.035,426800000.0
2009-05-07 06:05:00,74.03,74.035,74.01,74.025,340800001.0
2009-05-07 06:06:00,74.025,74.03,74.015,74.025,50400000.0
2009-05-07 06:07:00,74.03,74.08,74.03,74.065,179200000.0
2009-05-07 06:08:00,74.055,74.12,74.055,74.11,296600000.0
2009-05-07 06:09:00,74.115,74.125,74.055,74.055,170800000.0
2009-05-07 06:10:00,74.045,74.06,74.025,74.025,214600001.0
2009-05-07 06:11:00,74.03,74.045,74.02,74.03,139800000.0
2009-05-07 06:12:00,74.03,74.05,74.02,74.05,157400000.0
2009-05-07 06:13:00,74.05,74.11,74.035,74.08,298000000.0
2009-05-07 06:14:00,74.09,74.095,74.05,74.08,252100000.0
2009-05-07 06:15:00,74.07,74.105,74.065,74.1,206200000.0
2009-05-07 06:16:00,74.1,74.1,74.07,74.085,212000000.0
2009-05-07 06:17:00,74.085,74.1,74.045,74.07,199800000.0
2009-05-07 06:18:00,74.07,74.08,74.06,74.07,236400000.0
2009-05-07 06:19:00,74.08,74.09,74.08,74.08,143400000.0
2009-05-07 06:20:00,74.085,74.09,74.055,74.055,247200000.0
2009-05-07 06:21:00,74.055,74.09,74.055,74.08,322400000.0
2009-05-07 06:22:00,74.075,74.075,74.06,74.07,161000000.0
2009-05-07 06:23:00,74.07,74.105,74.035,74.035,267800000.0
2009-05-07 06:24:00,74.03,74.03,74.015,74.02,345600000.0
2009-05-07 06:25:00,74.015,74.02,74.005,74.01,236800000.0
2009-05-07 06:26:00,74.02,74.065,74.015,74.035,144400000.0
2009-05-07 06:27:00,74.035,74.045,74.03,74.03,57600000.0
2009-05-07 06:28:00,74.03,74.065,74.03,74.035,249200000.0
2009-05-07 06:29:00,74.035,74.07,74.03,74.04,137000000.0
2009-05-07 06:30:00,74.04,74.055,74.04,74.055,31600000.0
2009-05-07 06:31:00,74.055,74.06,74.045,74.06,61400000.0
2009-05-07 06:32:00,74.06,74.1,74.06,74.09,267000000.0
2009-05-07 06:33:00,74.095,74.095,74.055,74.07,204400000.0
2009-05-07 06:34:00,74.07,74.075,74.06,74.07,75800000.0
2009-05-07 06:35:00,74.075,74.115,74.075,74.105,158400000.0
2009-05-07 06:36:00,74.11,74.13,74.1,74.11,155200000.0
2009-05-07 06:37:00,74.115,74.16,74.11,74.155,303400000.0
2009-05-07 06:38:00,74.165,74.175,74.13,74.13,254200000.0
2009-05-07 06:39:00,74.13,74.17,74.125,74.15,378200000.0
2009-05-07 06:40:00,74.15,74.16,74.135,74.155,321800001.0
2009-05-07 06:41:00,74.155,74.175,74.155,74.165,235400000.0
2009-05-07 06:42:00,74.165,74.225,74.165,74.22,233800000.0
2009-05-07 06:43:00,74.22,74.24,74.205,74.205,170600000.0
2009-05-07 06:44:00,74.21,74.235,74.21,74.22,191000000.0
2009-05-07 06:45:00,74.22,74.24,74.21,74.24,64000000.0
2009-05-07 06:46:00,74.23,74.29,74.23,74.285,160000000.0
2009-05-07 06:47:00,74.29,74.3,74.26,74.265,190200000.0
2009-05-07 06:48:00,74.265,74.27,74.25,74.26,253400000.0
2009-05-07 06:49:00,74.275,74.275,74.265,74.27,107200000.0
2009-05-07 06:50:00,74.265,74.265,74.25,74.25,182000000.0
2009-05-07 06:51:00,74.25,74.25,74.19,74.205,245400000.0
2009-05-07 06:52:00,74.205,74.22,74.205,74.21,141600000.0
2009-05-07 06:53:00,74.205,74.235,74.2,74.21,271800000.0
2009-05-07 06:54:00,74.21,74.21,74.195,74.195,122200000.0
2009-05-07 06:55:00,74.195,74.195,74.13,74.16,152800000.0
2009-05-07 06:56:00,74.16,74.225,74.16,74.225,174400000.0
2009-05-07 06:57:00,74.225,74.235,74.205,74.205,152600000.0
2009-05-07 06:58:00,74.205,74.22,74.205,74.205,38200000.0
2009-05-07 06:59:00,74.22,74.225,74.2,74.21,249200000.0
2009-05-07 07:00:00,74.215,74.23,74.185,74.195,200600000.0
2009-05-07 07:01:00,74.19,74.19,74.11,74.125,459200000.0
2009-05-07 07:02:00,74.12,74.12,74.1,74.11,512400001.0
2009-05-07 07:03:00,74.11,74.11,74.05,74.105,318800001.0
2009-05-07 07:04:00,74.11,74.11,74.08,74.08,248200000.0
2009-05-07 07:05:00,74.07,74.08,74.055,74.065,231000000.0
2009-05-07 07:06:00,74.055,74.065,74.04,74.04,196600001.0
2009-05-07 07:07:00,74.04,74.055,74.04,74.045,296200000.0
2009-05-07 07:08:00,74.05,74.05,74.045,74.045,34600000.0
2009-05-07 07:09:00,74.045,74.07,74.04,74.07,108800000.0
2009-05-07 07:10:00,74.07,74.13,74.07,74.13,199600000.0
2009-05-07 07:11:00,74.125,74.14,74.11,74.14,175400000.0
2009-05-07 07:12:00,74.14,74.15,74.125,74.135,235400000.0
2009-05-07 07:13:00,74.135,74.145,74.125,74.135,195800000.0
2009-05-07 07:14:00,74.14,74.15,74.14,74.145,190800000.0
2009-05-07 07:15:00,74.145,74.16,74.135,74.16,54800000.0
2009-05-07 07:16:00,74.155,74.165,74.15,74.165,106600000.0
2009-05-07 07:17:00,74.165,74.165,74.16,74.165,75800000.0
2009-05-07 07:18:00,74.15,74.17,74.15,74.17,150600001.0
2009-05-07 07:19:00,74.16,74.18,74.155,74.175,274399999.0
2009-05-07 07:20:00,74.175,74.18,74.17,74.175,178200000.0
2009-05-07 07:21:00,74.185,74.195,74.175,74.195,388400001.0
2009-05-07 07:22:00,74.195,74.2,74.16,74.165,206800000.0
2009-05-07 07:23:00,74.16,74.16,74.125,74.135,442600000.0
2009-05-07 07:24:00,74.14,74.155,74.13,74.13,249800000.0
2009-05-07 07:25:00,74.13,74.14,74.11,74.135,336400000.0
2009-05-07 07:26:00,74.125,74.16,74.12,74.15,292200000.0
2009-05-07 07:27:00,74.15,74.175,74.15,74.17,232400000.0
2009-05-07 07:28:00,74.16,74.175,74.11,74.11,259200000.0
2009-05-07 07:29:00,74.105,74.12,74.1,74.115,106000000.0
2009-05-07 07:30:00,74.115,74.155,74.11,74.145,334400000.0
2009-05-07 07:31:00,74.14,74.15,74.135,74.14,118000000.0
2009-05-07 07:32:00,74.14,74.17,74.13,74.17,225000000.0
2009-05-07 07:33:00,74.165,74.175,74.15,74.165,290200000.0
2009-05-07 07:34:00,74.165,74.18,74.16,74.17,162400000.0
2009-05-07 07:35:00,74.17,74.17,74.165,74.165,55200000.0
2009-05-07 07:36:00,74.17,74.205,74.17,74.19,352800000.0
2009-05-07 07:37:00,74.19,74.22,74.18,74.21,303000000.0
2009-05-07 07:38:00,74.21,74.255,74.2,74.245,253200000.0
2009-05-07 07:39:00,74.245,74.26,74.21,74.225,377000001.0
2009-05-07 07:40:00,74.23,74.25,74.22,74.245,110600000.0
2009-05-07 07:41:00,74.245,74.245,74.225,74.24,218200000.0
2009-05-07 07:42:00,74.24,74.255,74.235,74.24,88400000.0
2009-05-07 07:43:00,74.24,74.265,74.23,74.265,165400000.0
2009-05-07 07:44:00,74.265,74.295,74.24,74.26,254400000.0
2009-05-07 07:45:00,74.26,74.32,74.26,74.31,317200000.0
2009-05-07 07:46:00,74.31,74.33,74.275,74.29,335200000.0
2009-05-07 07:47:00,74.295,74.295,74.26,74.295,145400000.0
2009-05-07 07:48:00,74.3,74.315,74.29,74.295,178000000.0
2009-05-07 07:49:00,74.295,74.305,74.295,74.305,121800000.0
2009-05-07 07:50:00,74.305,74.305,74.26,74.285,166600000.0
2009-05-07 07:51:00,74.285,74.3,74.27,74.28,191800000.0
2009-05-07 07:52:00,74.28,74.285,74.235,74.235,207400000.0
2009-05-07 07:53:00,74.235,74.245,74.23,74.24,88600000.0
2009-05-07 07:54:00,74.235,74.235,74.235,74.235,5400000.0
2009-05-07 07:55:00,74.235,74.235,74.23,74.23,79200000.0
2009-05-07 07:56:00,74.23,74.245,74.23,74.24,248400000.0
2009-05-07 07:57:00,74.235,74.255,74.235,74.25,207800000.0
2009-05-07 07:58:00,74.245,74.255,74.23,74.235,106800000.0
2009-05-07 07:59:00,74.235,74.345,74.235,74.335,223000000.0
2009-05-07 08:00:00,74.34,74.34,74.28,74.295,377400001.0
2009-05-07 08:01:00,74.3,74.315,74.28,74.28,255200000.0
2009-05-07 08:02:00,74.285,74.335,74.285,74.305,469000000.0
2009-05-07 08:03:00,74.31,74.33,74.31,74.315,492800000.0
2009-05-07 08:04:00,74.325,74.335,74.305,74.32,417200000.0
2009-05-07 08:05:00,74.315,74.37,74.315,74.355,498400000.0
2009-05-07 08:06:00,74.355,74.355,74.23,74.235,515000000.0
2009-05-07 08:07:00,74.235,74.31,74.235,74.28,510200000.0
2009-05-07 08:08:00,74.28,74.28,74.245,74.245,601800000.0
2009-05-07 08:09:00,74.25,74.275,74.235,74.265,573400000.0
2009-05-07 08:10:00,74.265,74.28,74.23,74.24,500200000.0
2009-05-07 08:11:00,74.255,74.295,74.25,74.28,387200000.0
2009-05-07 08:12:00,74.27,74.28,74.26,74.28,217000000.0
2009-05-07 08:13:00,74.275,74.28,74.2,74.215,645200000.0
2009-05-07 08:14:00,74.195,74.21,74.16,74.185,712999998.0
2009-05-07 08:15:00,74.19,74.27,74.19,74.26,327000000.0
2009-05-07 08:16:00,74.255,74.28,74.23,74.24,315300000.0
2009-05-07 08:17:00,74.245,74.28,74.24,74.28,413800001.0
2009-05-07 08:18:00,74.28,74.315,74.245,74.245,214400000.0
2009-05-07 08:19:00,74.25,74.25,74.185,74.195,309200000.0
2009-05-07 08:20:00,74.185,74.22,74.145,74.22,385400000.0
2009-05-07 08:21:00,74.22,74.24,74.21,74.225,405600000.0
2009-05-07 08:22:00,74.23,74.27,74.23,74.24,271200000.0
2009-05-07 08:23:00,74.24,74.245,74.22,74.22,358000000.0
2009-05-07 08:24:00,74.22,74.22,74.16,74.2,471400000.0
2009-05-07 08:25:00,74.2,74.215,74.16,74.195,497499999.0
2009-05-07 08:26:00,74.2,74.2,74.15,74.195,225200000.0
2009-05-07 08:27:00,74.195,74.22,74.19,74.205,293000000.0
2009-05-07 08:28:00,74.205,74.215,74.16,74.175,336000000.0
2009-05-07 08:29:00,74.17,74.18,74.165,74.175,158200000.0
2009-05-07 08:30:00,74.17,74.18,74.155,74.165,513600000.0
2009-05-07 08:31:00,74.17,74.185,74.135,74.135,538400000.0
2009-05-07 08:32:00,74.135,74.2,74.135,74.2,580000000.0
2009-05-07 08:33:00,74.205,74.22,74.19,74.205,528800000.0
2009-05-07 08:34:00,74.205,74.225,74.19,74.215,548800000.0
2009-05-07 08:35:00,74.21,74.23,74.195,74.195,607400001.0
2009-05-07 08:36:00,74.2,74.24,74.2,74.22,442200000.0
2009-05-07 08:37:00,74.22,74.225,74.165,74.175,650600000.0
2009-05-07 08:38:00,74.175,74.185,74.165,74.175,518800000.0
2009-05-07 08:39:00,74.175,74.185,74.155,74.175,649799998.0
2009-05-07 08:40:00,74.185,74.19,74.16,74.17,666800000.0
2009-05-07 08:41:00,74.17,74.18,74.165,74.175,359000000.0
2009-05-07 08:42:00,74.175,74.18,74.13,74.13,379800000.0
2009-05-07 08:43:00,74.13,74.185,74.12,74.155,671800002.0
2009-05-07 08:44:00,74.155,74.195,74.15,74.165,475600000.0
2009-05-07 08:45:00,74.165,74.18,74.15,74.175,622200000.0
2009-05-07 08:46:00,74.175,74.18,74.125,74.155,881000000.0
2009-05-07 08:47:00,74.155,74.205,74.155,74.175,616800000.0
2009-05-07 08:48:00,74.175,74.205,74.175,74.19,541000000.0
2009-05-07 08:49:00,74.19,74.22,74.185,74.195,459800000.0
2009-05-07 08:50:00,74.195,74.22,74.18,74.18,415000000.0
2009-05-07 08:51:00,74.19,74.2,74.16,74.165,358000001.0
2009-05-07 08:52:00,74.165,74.195,74.165,74.195,373800000.0
2009-05-07 08:53:00,74.195,74.2,74.16,74.17,414600001.0
2009-05-07 08:54:00,74.16,74.165,74.145,74.155,366000000.0
2009-05-07 08:55:00,74.155,74.18,74.145,74.18,500400000.0
2009-05-07 08:56:00,74.18,74.2,74.135,74.17,526800000.0
2009-05-07 08:57:00,74.16,74.21,74.155,74.21,454399999.0
2009-05-07 08:58:00,74.21,74.235,74.21,74.225,404200000.0
2009-05-07 08:59:00,74.225,74.23,74.185,74.23,637600000.0
2009-05-07 09:00:00,74.23,74.26,74.22,74.23,663000000.0
2009-05-07 09:01:00,74.23,74.23,74.13,74.135,786200001.0
2009-05-07 09:02:00,74.135,74.145,74.11,74.14,600400000.0
2009-05-07 09:03:00,74.145,74.145,74.085,74.095,441200001.0
2009-05-07 09:04:00,74.095,74.135,74.09,74.125,740200000.0
2009-05-07 09:05:00,74.125,74.135,74.09,74.095,677399999.0
2009-05-07 09:06:00,74.105,74.17,74.105,74.14,468400000.0
2009-05-07 09:07:00,74.14,74.155,74.12,74.14,636200000.0
2009-05-07 09:08:00,74.15,74.18,74.13,74.14,627200000.0
2009-05-07 09:09:00,74.14,74.165,74.135,74.145,408400000.0
2009-05-07 09:10:00,74.145,74.235,74.145,74.235,386400000.0
2009-05-07 09:11:00,74.22,74.24,74.185,74.215,438100000.0
2009-05-07 09:12:00,74.215,74.245,74.2,74.225,452000000.0
2009-05-07 09:13:00,74.225,74.24,74.205,74.22,578600000.0
2009-05-07 09:14:00,74.22,74.255,74.19,74.235,507600000.0
2009-05-07 09:15:00,74.235,74.295,74.235,74.295,627600005.0
2009-05-07 09:16:00,74.285,74.32,74.285,74.305,430200000.0
2009-05-07 09:17:00,74.305,74.31,74.275,74.275,653800000.0
2009-05-07 09:18:00,74.275,74.295,74.275,74.285,748600001.0
2009-05-07 09:19:00,74.28,74.29,74.275,74.275,591600002.0
2009-05-07 09:20:00,74.28,74.29,74.275,74.28,374400000.0
2009-05-07 09:21:00,74.275,74.275,74.245,74.245,559800000.0
2009-05-07 09:22:00,74.245,74.25,74.245,74.245,467800002.0
2009-05-07 09:23:00,74.245,74.27,74.23,74.25,594800001.0
2009-05-07 09:24:00,74.25,74.275,74.245,74.245,336000000.0
2009-05-07 09:25:00,74.26,74.265,74.24,74.25,389600000.0
2009-05-07 09:26:00,74.25,74.27,74.24,74.26,406600001.0
2009-05-07 09:27:00,74.27,74.27,74.225,74.23,503100000.0
2009-05-07 09:28:00,74.23,74.29,74.23,74.28,489800000.0
2009-05-07 09:29:00,74.28,74.315,74.275,74.285,510000000.0
2009-05-07 09:30:00,74.285,74.31,74.275,74.3,433200000.0
2009-05-07 09:31:00,74.3,74.31,74.285,74.285,618200001.0
2009-05-07 09:32:00,74.295,74.31,74.275,74.29,602400000.0
2009-05-07 09:33:00,74.29,74.32,74.29,74.315,691400003.0
2009-05-07 09:34:00,74.32,74.32,74.3,74.32,477000000.0
2009-05-07 09:35:00,74.33,74.34,74.295,74.315,644200000.0
2009-05-07 09:36:00,74.315,74.36,74.31,74.36,497000000.0
2009-05-07 09:37:00,74.355,74.365,74.32,74.34,794000000.0
2009-05-07 09:38:00,74.345,74.355,74.315,74.325,782800002.0
2009-05-07 09:39:00,74.325,74.34,74.325,74.335,522800000.0
2009-05-07 09:40:00,74.33,74.345,74.31,74.32,687599999.0
2009-05-07 09:41:00,74.32,74.35,74.305,74.335,650800000.0
2009-05-07 09:42:00,74.335,74.34,74.315,74.33,552600000.0
2009-05-07 09:43:00,74.335,74.385,74.33,74.335,738000000.0
2009-05-07 09:44:00,74.335,74.34,74.295,74.305,423200000.0
2009-05-07 09:45:00,74.295,74.305,74.29,74.305,203400000.0
2009-05-07 09:46:00,74.3,74.305,74.29,74.29,524400000.0
2009-05-07 09:47:00,74.29,74.29,74.25,74.27,787200000.0
2009-05-07 09:48:00,74.275,74.295,74.26,74.29,507000000.0
2009-05-07 09:49:00,74.295,74.31,74.275,74.28,487600000.0
2009-05-07 09:50:00,74.275,74.305,74.265,74.295,457000000.0
2009-05-07 09:51:00,74.295,74.315,74.28,74.305,375000000.0
2009-05-07 09:52:00,74.305,74.315,74.295,74.305,349000002.0
2009-05-07 09:53:00,74.285,74.305,74.265,74.305,515800000.0
2009-05-07 09:54:00,74.305,74.315,74.28,74.3,518400000.0
2009-05-07 09:55:00,74.305,74.345,74.29,74.345,546400000.0
2009-05-07 09:56:00,74.345,74.44,74.34,74.435,442400000.0
2009-05-07 09:57:00,74.445,74.495,74.44,74.485,512400000.0
2009-05-07 09:58:00,74.485,74.515,74.475,74.495,917600000.0
2009-05-07 09:59:00,74.495,74.56,74.49,74.56,587800000.0
2009-05-07 10:00:00,74.55,74.595,74.54,74.585,593800000.0
2009-05-07 10:01:00,74.585,74.61,74.56,74.585,809600001.0
2009-05-07 10:02:00,74.585,74.605,74.58,74.595,543199999.0
2009-05-07 10:03:00,74.595,74.615,74.585,74.605,372400000.0
2009-05-07 10:04:00,74.595,74.61,74.575,74.585,668400000.0
2009-05-07 10:05:00,74.6,74.635,74.59,74.615,531600000.0
2009-05-07 10:06:00,74.615,74.66,74.605,74.65,313000000.0
2009-05-07 10:07:00,74.65,74.66,74.62,74.635,570400000.0
2009-05-07 10:08:00,74.635,74.685,74.625,74.66,523400000.0
2009-05-07 10:09:00,74.66,74.665,74.6,74.605,636600000.0
2009-05-07 10:10:00,74.605,74.615,74.58,74.61,630000000.0
2009-05-07 10:11:00,74.615,74.665,74.615,74.635,672600000.0
2009-05-07 10:12:00,74.635,74.64,74.61,74.63,510600000.0
2009-05-07 10:13:00,74.63,74.63,74.61,74.61,336800000.0
2009-05-07 10:14:00,74.6,74.62,74.585,74.6,720800000.0
2009-05-07 10:15:00,74.61,74.66,74.605,74.65,565600000.0
2009-05-07 10:16:00,74.655,74.685,74.64,74.665,786200000.0
2009-05-07 10:17:00,74.665,74.675,74.615,74.655,507000000.0
2009-05-07 10:18:00,74.655,74.715,74.65,74.705,566400000.0
2009-05-07 10:19:00,74.7,74.735,74.695,74.73,854800001.0
2009-05-07 10:20:00,74.73,74.735,74.715,74.725,622400004.0
2009-05-07 10:21:00,74.725,74.725,74.655,74.655,736600002.0
2009-05-07 10:22:00,74.65,74.67,74.645,74.66,637400001.0
2009-05-07 10:23:00,74.66,74.68,74.66,74.665,410800000.0
2009-05-07 10:24:00,74.665,74.705,74.665,74.675,418800000.0
2009-05-07 10:25:00,74.675,74.705,74.67,74.685,199400000.0
2009-05-07 10:26:00,74.685,74.7,74.665,74.67,428600000.0
2009-05-07 10:27:00,74.67,74.68,74.64,74.64,455600000.0
2009-05-07 10:28:00,74.65,74.65,74.59,74.59,510800000.0
2009-05-07 10:29:00,74.59,74.61,74.59,74.61,244000000.0
2009-05-07 10:30:00,74.6,74.625,74.595,74.6,552200000.0
2009-05-07 10:31:00,74.6,74.605,74.585,74.595,483600000.0
2009-05-07 10:32:00,74.595,74.64,74.59,74.61,508200000.0
2009-05-07 10:33:00,74.61,74.64,74.6,74.64,451000000.0
2009-05-07 10:34:00,74.64,74.65,74.62,74.64,633200002.0
2009-05-07 10:35:00,74.64,74.64,74.615,74.63,539400000.0
2009-05-07 10:36:00,74.63,74.635,74.605,74.625,395000000.0
2009-05-07 10:37:00,74.635,74.665,74.635,74.655,549400000.0
2009-05-07 10:38:00,74.65,74.66,74.62,74.65,640200000.0
2009-05-07 10:39:00,74.65,74.675,74.645,74.66,392200000.0
2009-05-07 10:40:00,74.665,74.665,74.645,74.655,753600000.0
2009-05-07 10:41:00,74.655,74.7,74.65,74.695,304000000.0
2009-05-07 10:42:00,74.695,74.695,74.63,74.635,436200000.0
2009-05-07 10:43:00,74.635,74.64,74.615,74.615,429800000.0
2009-05-07 10:44:00,74.615,74.645,74.595,74.625,640800001.0
2009-05-07 10:45:00,74.625,74.63,74.59,74.61,629800000.0
2009-05-07 10:46:00,74.61,74.62,74.585,74.595,649800000.0
2009-05-07 10:47:00,74.595,74.62,74.595,74.61,476800000.0
2009-05-07 10:48:00,74.61,74.65,74.61,74.63,701600000.0
2009-05-07 10:49:00,74.63,74.665,74.625,74.665,452600000.0
2009-05-07 10:50:00,74.66,74.66,74.635,74.635,549600000.0
2009-05-07 10:51:00,74.64,74.715,74.625,74.695,448600000.0
2009-05-07 10:52:00,74.7,74.7,74.65,74.68,762000000.0
2009-05-07 10:53:00,74.68,74.69,74.665,74.68,441400000.0
2009-05-07 10:54:00,74.675,74.695,74.665,74.675,553200000.0
2009-05-07 10:55:00,74.67,74.68,74.67,74.68,594400000.0
2009-05-07 10:56:00,74.68,74.72,74.67,74.715,504800000.0
2009-05-07 10:57:00,74.715,74.765,74.7,74.75,654600000.0
2009-05-07 10:58:00,74.745,74.765,74.7,74.71,488600000.0
2009-05-07 10:59:00,74.705,74.82,74.705,74.81,511000000.0
2009-05-07 11:00:00,74.81,74.845,74.81,74.825,634400001.0
2009-05-07 11:01:00,74.825,74.9,74.805,74.865,806000001.0
2009-05-07 11:02:00,74.865,74.945,74.84,74.895,724000000.0
2009-05-07 11:03:00,74.89,74.9,74.865,74.89,740200000.0
2009-05-07 11:04:00,74.89,74.9,74.87,74.885,684400000.0
2009-05-07 11:05:00,74.885,74.905,74.865,74.875,628000001.0
2009-05-07 11:06:00,74.875,74.91,74.865,74.87,751399999.0
2009-05-07 11:07:00,74.875,74.93,74.865,74.91,782199999.0
2009-05-07 11:08:00,74.91,74.93,74.905,74.91,704400000.0
2009-05-07 11:09:00,74.91,74.925,74.9,74.925,527200001.0
2009-05-07 11:10:00,74.92,74.93,74.905,74.905,667800001.0
2009-05-07 11:11:00,74.91,74.93,74.885,74.91,773600000.0
2009-05-07 11:12:00,74.905,74.91,74.885,74.9,576400002.0
2009-05-07 11:13:00,74.91,74.945,74.905,74.93,794000000.0
2009-05-07 11:14:00,74.94,74.95,74.86,74.865,654200001.0
2009-05-07 11:15:00,74.86,74.86,74.8,74.84,717600000.0
2009-05-07 11:16:00,74.84,74.845,74.82,74.845,429200000.0
2009-05-07 11:17:00,74.845,74.875,74.845,74.875,313200000.0
2009-05-07 11:18:00,74.875,74.875,74.86,74.87,437400000.0
2009-05-07 11:19:00,74.87,74.9,74.865,74.9,372600000.0
2009-05-07 11:20:00,74.905,74.935,74.9,74.905,344000000.0
2009-05-07 11:21:00,74.905,74.92,74.88,74.915,268400000.0
2009-05-07 11:22:00,74.92,74.975,74.9,74.96,374600000.0
2009-05-07 11:23:00,74.96,75.02,74.96,75.005,639000000.0
2009-05-07 11:24:00,74.995,75.025,74.995,75.0,557200000.0
2009-05-07 11:25:00,74.995,75.01,74.96,75.005,620200001.0
2009-05-07 11:26:00,75.01,75.015,74.995,75.01,439800000.0
2009-05-07 11:27:00,75.01,75.02,75.0,75.005,260800000.0
2009-05-07 11:28:00,75.01,75.02,75.005,75.01,195800000.0
2009-05-07 11:29:00,75.01,75.02,74.95,75.015,526000000.0
2009-05-07 11:30:00,75.015,75.08,75.0,75.035,626800000.0
2009-05-07 11:31:00,75.035,75.05,75.015,75.05,398600000.0
2009-05-07 11:32:00,75.05,75.085,75.05,75.065,562200000.0
2009-05-07 11:33:00,75.065,75.09,75.065,75.085,460800000.0
2009-05-07 11:34:00,75.105,75.16,75.1,75.16,466000000.0
2009-05-07 11:35:00,75.155,75.265,75.155,75.23,815200000.0
2009-05-07 11:36:00,75.23,75.26,75.22,75.225,405200000.0
2009-05-07 11:37:00,75.225,75.23,75.18,75.185,838599997.0
2009-05-07 11:38:00,75.185,75.21,75.155,75.18,876600000.0
2009-05-07 11:39:00,75.18,75.22,75.17,75.17,724800001.0
2009-05-07 11:40:00,75.17,75.19,75.17,75.175,396600000.0
2009-05-07 11:41:00,75.175,75.24,75.175,75.215,268000000.0
2009-05-07 11:42:00,75.215,75.29,75.215,75.275,756200000.0
2009-05-07 11:43:00,75.275,75.275,75.24,75.26,795000001.0
2009-05-07 11:44:00,75.26,75.285,75.255,75.285,579800000.0
2009-05-07 11:45:00,75.285,75.305,75.275,75.275,712600000.0
2009-05-07 11:46:00,75.275,75.28,75.205,75.235,624199999.0
2009-05-07 11:47:00,75.24,75.24,75.175,75.19,450400000.0
2009-05-07 11:48:00,75.18,75.19,75.155,75.17,558600001.0
2009-05-07 11:49:00,75.175,75.2,75.145,75.145,805600009.0
2009-05-07 11:50:00,75.145,75.15,75.09,75.13,655600001.0
2009-05-07 11:51:00,75.13,75.155,75.13,75.14,590200000.0
2009-05-07 11:52:00,75.14,75.215,75.13,75.215,560200000.0
2009-05-07 11:53:00,75.215,75.215,75.15,75.165,439800000.0
2009-05-07 11:54:00,75.165,75.185,75.16,75.18,256800000.0
2009-05-07 11:55:00,75.18,75.18,75.16,75.175,518000000.0
2009-05-07 11:56:00,75.175,75.2,75.165,75.19,532800000.0
2009-05-07 11:57:00,75.19,75.195,75.185,75.19,271600000.0
2009-05-07 11:58:00,75.185,75.19,75.105,75.145,501600000.0
2009-05-07 11:59:00,75.145,75.165,75.125,75.125,482400002.0
2009-05-07 12:00:00,75.125,75.175,75.125,75.175,695000000.0
2009-05-07 12:01:00,75.175,75.24,75.17,75.22,575000001.0
2009-05-07 12:02:00,75.22,75.235,75.165,75.165,581600000.0
2009-05-07 12:03:00,75.175,75.205,75.165,75.17,650000000.0
2009-05-07 12:04:00,75.17,75.235,75.17,75.22,559400000.0
2009-05-07 12:05:00,75.215,75.24,75.215,75.235,541800000.0
2009-05-07 12:06:00,75.23,75.23,75.19,75.195,459000000.0
2009-05-07 12:07:00,75.195,75.245,75.195,75.2,679200000.0
2009-05-07 12:08:00,75.2,75.205,75.17,75.195,405400000.0
2009-05-07 12:09:00,75.205,75.23,75.2,75.22,435000000.0
2009-05-07 12:10:00,75.22,75.22,75.16,75.165,439400000.0
2009-05-07 12:11:00,75.165,75.165,75.085,75.095,649400001.0
2009-05-07 12:12:00,75.09,75.1,75.035,75.035,948200002.0
2009-05-07 12:13:00,75.035,75.06,75.03,75.045,649600000.0
2009-05-07 12:14:00,75.04,75.095,75.04,75.095,521000001.0
2009-05-07 12:15:00,75.095,75.125,75.09,75.125,551000000.0
2009-05-07 12:16:00,75.125,75.15,75.125,75.15,542200000.0
2009-05-07 12:17:00,75.15,75.16,75.12,75.125,387000000.0
2009-05-07 12:18:00,75.125,75.13,75.105,75.12,579399993.0
2009-05-07 12:19:00,75.125,75.13,75.11,75.115,285400000.0
2009-05-07 12:20:00,75.115,75.115,75.065,75.095,371800000.0
2009-05-07 12:21:00,75.095,75.105,75.085,75.095,422000000.0
2009-05-07 12:22:00,75.095,75.095,75.075,75.085,406400000.0
2009-05-07 12:23:00,75.085,75.14,75.08,75.125,740600002.0
2009-05-07 12:24:00,75.12,75.145,75.115,75.135,219600000.0
2009-05-07 12:25:00,75.135,75.145,75.11,75.11,96000000.0
2009-05-07 12:26:00,75.105,75.105,75.095,75.095,233600000.0
2009-05-07 12:27:00,75.095,75.095,75.065,75.065,356600000.0
2009-05-07 12:28:00,75.06,75.065,75.045,75.05,272000000.0
2009-05-07 12:29:00,75.055,75.07,75.035,75.055,308800000.0
2009-05-07 12:30:00,75.06,75.07,75.04,75.045,130000000.0
2009-05-07 12:31:00,75.04,75.06,74.965,74.995,552600000.0
2009-05-07 12:32:00,74.995,75.015,74.985,75.0,672400000.0
2009-05-07 12:33:00,75.0,75.025,74.995,75.01,633400000.0
2009-05-07 12:34:00,75.02,75.045,75.005,75.045,589600001.0
2009-05-07 12:35:00,75.045,75.055,75.005,75.015,405000000.0
2009-05-07 12:36:00,75.015,75.095,75.015,75.035,473200001.0
2009-05-07 12:37:00,75.03,75.105,75.02,75.09,601400000.0
2009-05-07 12:38:00,75.09,75.115,75.085,75.115,320400000.0
2009-05-07 12:39:00,75.12,75.135,75.1,75.105,566200000.0
2009-05-07 12:40:00,75.11,75.11,75.085,75.085,474600001.0
2009-05-07 12:41:00,75.085,75.095,75.02,75.025,589200000.0
2009-05-07 12:42:00,75.025,75.035,74.93,74.935,481400001.0
2009-05-07 12:43:00,74.94,75.02,74.935,75.005,494200001.0
2009-05-07 12:44:00,75.005,75.065,75.0,75.045,546800000.0
2009-05-07 12:45:00,75.045,75.115,75.045,75.11,130800000.0
2009-05-07 12:46:00,75.105,75.105,75.07,75.085,294800000.0
2009-05-07 12:47:00,75.085,75.085,75.065,75.075,388400001.0
2009-05-07 12:48:00,75.075,75.08,75.06,75.06,340000000.0
2009-05-07 12:49:00,75.06,75.085,75.035,75.085,303200000.0
2009-05-07 12:50:00,75.085,75.09,75.05,75.075,569399999.0
2009-05-07 12:51:00,75.075,75.1,75.065,75.09,522800000.0
2009-05-07 12:52:00,75.09,75.12,75.07,75.115,536200000.0
2009-05-07 12:53:00,75.115,75.135,75.105,75.115,480600000.0
2009-05-07 12:54:00,75.11,75.12,75.065,75.105,504000000.0
2009-05-07 12:55:00,75.105,75.12,75.085,75.11,427400000.0
2009-05-07 12:56:00,75.11,75.13,75.06,75.07,695800000.0
2009-05-07 12:57:00,75.075,75.125,75.07,75.105,495200000.0
2009-05-07 12:58:00,75.105,75.11,75.075,75.09,616200001.0
2009-05-07 12:59:00,75.09,75.095,75.075,75.095,409400001.0
2009-05-07 13:00:00,75.095,75.11,75.01,75.01,604600000.0
2009-05-07 13:01:00,75.01,75.055,74.975,75.02,765600000.0
2009-05-07 13:02:00,75.015,75.03,74.96,74.965,534800000.0
2009-05-07 13:03:00,74.965,74.995,74.955,74.995,480799999.0
2009-05-07 13:04:00,74.995,75.075,74.995,75.025,583800000.0
2009-05-07 13:05:00,75.025,75.045,74.985,74.985,582000000.0
2009-05-07 13:06:00,74.98,75.03,74.965,74.99,428000001.0
2009-05-07 13:07:00,74.99,75.07,74.975,75.03,555400000.0
2009-05-07 13:08:00,75.03,75.03,74.96,75.005,423400000.0
2009-05-07 13:09:00,75.01,75.055,75.01,75.02,576200000.0
2009-05-07 13:10:00,75.02,75.035,74.965,75.02,570400000.0
2009-05-07 13:11:00,75.02,75.05,75.02,75.04,435800000.0
2009-05-07 13:12:00,75.045,75.105,75.045,75.06,479200003.0
2009-05-07 13:13:00,75.055,75.115,75.055,75.105,321200000.0
2009-05-07 13:14:00,75.105,75.12,75.07,75.08,452000000.0
2009-05-07 13:15:00,75.09,75.115,75.075,75.095,284000000.0
2009-05-07 13:16:00,75.095,75.11,75.08,75.09,273800000.0
2009-05-07 13:17:00,75.095,75.095,75.05,75.085,647000000.0
2009-05-07 13:18:00,75.09,75.135,75.08,75.125,643200000.0
2009-05-07 13:19:00,75.12,75.145,75.12,75.145,488200000.0
2009-05-07 13:20:00,75.135,75.24,75.13,75.225,460000000.0
2009-05-07 13:21:00,75.22,75.22,75.175,75.18,321600000.0
2009-05-07 13:22:00,75.18,75.18,75.145,75.155,401800000.0
2009-05-07 13:23:00,75.155,75.165,75.13,75.155,660400000.0
2009-05-07 13:24:00,75.155,75.155,75.125,75.13,376000000.0
2009-05-07 13:25:00,75.13,75.13,75.085,75.1,301800000.0
2009-05-07 13:26:00,75.105,75.15,75.095,75.15,247200000.0
2009-05-07 13:27:00,75.155,75.2,75.155,75.175,828200000.0
2009-05-07 13:28:00,75.175,75.2,75.17,75.2,460399999.0
2009-05-07 13:29:00,75.2,75.2,75.15,75.175,542799999.0
2009-05-07 13:30:00,75.17,75.175,75.155,75.165,288800000.0
2009-05-07 13:31:00,75.165,75.18,75.13,75.145,595200000.0
2009-05-07 13:32:00,75.145,75.16,75.14,75.14,204600000.0
2009-05-07 13:33:00,75.14,75.165,75.11,75.165,561200003.0
2009-05-07 13:34:00,75.16,75.17,75.135,75.15,515600000.0
2009-05-07 13:35:00,75.15,75.21,75.145,75.21,371600000.0
2009-05-07 13:36:00,75.205,75.205,75.17,75.17,472600000.0
2009-05-07 13:37:00,75.17,75.18,75.155,75.175,279400000.0
2009-05-07 13:38:00,75.175,75.185,75.145,75.145,633599999.0
2009-05-07 13:39:00,75.145,75.175,75.145,75.155,485800000.0
2009-05-07 13:40:00,75.15,75.2,75.14,75.18,560800000.0
2009-05-07 13:41:00,75.18,75.195,75.175,75.18,245000000.0
2009-05-07 13:42:00,75.18,75.195,75.155,75.175,508400000.0
2009-05-07 13:43:00,75.18,75.19,75.165,75.165,351600000.0
2009-05-07 13:44:00,75.16,75.205,75.15,75.19,468400000.0
2009-05-07 13:45:00,75.19,75.235,75.175,75.19,558800000.0
2009-05-07 13:46:00,75.195,75.235,75.16,75.225,463800000.0
2009-05-07 13:47:00,75.225,75.235,75.185,75.225,653400000.0
2009-05-07 13:48:00,75.23,75.3,75.225,75.29,419800000.0
2009-05-07 13:49:00,75.3,75.345,75.29,75.31,588400000.0
2009-05-07 13:50:00,75.31,75.31,75.28,75.285,427800000.0
2009-05-07 13:51:00,75.29,75.34,75.28,75.325,950200003.0
2009-05-07 13:52:00,75.325,75.36,75.325,75.33,633800000.0
2009-05-07 13:53:00,75.33,75.355,75.31,75.335,433600000.0
2009-05-07 13:54:00,75.335,75.345,75.3,75.31,716000001.0
2009-05-07 13:55:00,75.315,75.33,75.3,75.31,711600000.0
2009-05-07 13:56:00,75.315,75.32,75.29,75.29,726599999.0
2009-05-07 13:57:00,75.29,75.31,75.28,75.29,873600000.0
2009-05-07 13:58:00,75.295,75.3,75.24,75.245,479600001.0
2009-05-07 13:59:00,75.245,75.245,75.21,75.215,368600002.0
2009-05-07 14:00:00,75.215,75.28,75.215,75.275,655600000.0
2009-05-07 14:01:00,75.29,75.31,75.275,75.305,456400000.0
2009-05-07 14:02:00,75.305,75.355,75.285,75.285,651400000.0
2009-05-07 14:03:00,75.285,75.295,75.235,75.235,700600001.0
2009-05-07 14:04:00,75.245,75.29,75.235,75.255,487800000.0
2009-05-07 14:05:00,75.245,75.295,75.245,75.255,475000000.0
2009-05-07 14:06:00,75.255,75.295,75.255,75.29,463400000.0
2009-05-07 14:07:00,75.28,75.31,75.275,75.275,499600000.0
2009-05-07 14:08:00,75.275,75.335,75.265,75.335,710000000.0
2009-05-07 14:09:00,75.335,75.34,75.31,75.33,666400000.0
2009-05-07 14:10:00,75.33,75.35,75.315,75.32,660600000.0
2009-05-07 14:11:00,75.325,75.355,75.32,75.355,393600000.0
2009-05-07 14:12:00,75.355,75.435,75.34,75.435,630200001.0
2009-05-07 14:13:00,75.43,75.465,75.415,75.465,535400001.0
2009-05-07 14:14:00,75.465,75.465,75.425,75.43,468400000.0
2009-05-07 14:15:00,75.435,75.455,75.43,75.44,707600000.0
2009-05-07 14:16:00,75.44,75.475,75.44,75.465,525199999.0
2009-05-07 14:17:00,75.465,75.49,75.455,75.465,519200000.0
2009-05-07 14:18:00,75.465,75.485,75.455,75.455,391200000.0
2009-05-07 14:19:00,75.45,75.505,75.445,75.465,558400000.0
2009-05-07 14:20:00,75.465,75.495,75.46,75.465,610400000.0
2009-05-07 14:21:00,75.455,75.465,75.415,75.425,664400000.0
2009-05-07 14:22:00,75.425,75.425,75.37,75.395,615600000.0
2009-05-07 14:23:00,75.4,75.41,75.365,75.37,572200000.0
2009-05-07 14:24:00,75.37,75.39,75.365,75.38,592400000.0
2009-05-07 14:25:00,75.375,75.405,75.375,75.405,356000000.0
2009-05-07 14:26:00,75.405,75.43,75.4,75.415,534400000.0
2009-05-07 14:27:00,75.415,75.445,75.415,75.44,575400000.0
2009-05-07 14:28:00,75.44,75.445,75.395,75.415,553600000.0
2009-05-07 14:29:00,75.41,75.455,75.41,75.425,543000000.0
2009-05-07 14:30:00,75.435,75.515,75.435,75.48,666400000.0
2009-05-07 14:31:00,75.48,75.495,75.445,75.47,537400000.0
2009-05-07 14:32:00,75.455,75.49,75.44,75.48,784200001.0
2009-05-07 14:33:00,75.485,75.49,75.46,75.48,547600000.0
2009-05-07 14:34:00,75.475,75.515,75.455,75.51,583900000.0
2009-05-07 14:35:00,75.505,75.61,75.375,75.38,509099999.0
2009-05-07 14:36:00,75.38,75.635,75.325,75.61,437600000.0
2009-05-07 14:37:00,75.615,75.615,75.425,75.53,443400000.0
2009-05-07 14:38:00,75.545,75.595,75.495,75.54,548000000.0
2009-05-07 14:39:00,75.545,75.575,75.45,75.555,527200000.0
2009-05-07 14:40:00,75.555,75.6,75.49,75.575,591000000.0
2009-05-07 14:41:00,75.57,75.665,75.545,75.625,487400001.0
2009-05-07 14:42:00,75.625,75.65,75.5,75.56,638800000.0
2009-05-07 14:43:00,75.55,75.65,75.49,75.49,759600001.0
2009-05-07 14:44:00,75.49,75.56,75.46,75.515,697700000.0
2009-05-07 14:45:00,75.515,75.53,75.455,75.51,638500001.0
2009-05-07 14:46:00,75.5,75.545,75.44,75.545,688900001.0
2009-05-07 14:47:00,75.53,75.635,75.5,75.61,415700000.0
2009-05-07 14:48:00,75.61,75.695,75.57,75.695,276600000.0
2009-05-07 14:49:00,75.69,75.765,75.515,75.635,324100000.0
2009-05-07 14:50:00,75.6,75.625,75.565,75.59,407800000.0
2009-05-07 14:51:00,75.605,75.645,75.56,75.645,335800001.0
2009-05-07 14:52:00,75.645,75.655,75.57,75.61,621199999.0
2009-05-07 14:53:00,75.6,75.615,75.575,75.58,643600000.0
2009-05-07 14:54:00,75.58,75.615,75.46,75.5,797100000.0
2009-05-07 14:55:00,75.495,75.51,75.435,75.5,875400001.0
2009-05-07 14:56:00,75.5,75.505,75.395,75.43,683100000.0
2009-05-07 14:57:00,75.43,75.52,75.4,75.445,850499999.0
2009-05-07 14:58:00,75.43,75.475,75.37,75.39,599400000.0
2009-05-07 14:59:00,75.39,75.39,75.265,75.265,651200001.0
2009-05-07 15:00:00,75.265,75.365,75.255,75.345,787600000.0
2009-05-07 15:01:00,75.365,75.365,75.28,75.335,633599999.0
2009-05-07 15:02:00,75.335,75.375,75.31,75.375,721599998.0
2009-05-07 15:03:00,75.375,75.41,75.34,75.405,734200000.0
2009-05-07 15:04:00,75.41,75.47,75.395,75.455,758400000.0
2009-05-07 15:05:00,75.44,75.49,75.395,75.465,732900000.0
2009-05-07 15:06:00,75.465,75.545,75.45,75.515,686800000.0
2009-05-07 15:07:00,75.515,75.545,75.415,75.445,927800000.0
2009-05-07 15:08:00,75.45,75.48,75.385,75.465,749800001.0
2009-05-07 15:09:00,75.465,75.47,75.36,75.38,794499999.0
2009-05-07 15:10:00,75.385,75.42,75.37,75.375,524200001.0
2009-05-07 15:11:00,75.375,75.445,75.375,75.415,558200001.0
2009-05-07 15:12:00,75.405,75.435,75.355,75.425,660000000.0
2009-05-07 15:13:00,75.415,75.44,75.405,75.43,512000001.0
2009-05-07 15:14:00,75.43,75.45,75.405,75.425,687799999.0
2009-05-07 15:15:00,75.42,75.43,75.365,75.4,534699999.0
2009-05-07 15:16:00,75.4,75.435,75.36,75.39,605400000.0
2009-05-07 15:17:00,75.385,75.41,75.365,75.39,585200000.0
2009-05-07 15:18:00,75.395,75.395,75.345,75.36,580000001.0
2009-05-07 15:19:00,75.355,75.355,75.285,75.29,682200000.0
2009-05-07 15:20:00,75.295,75.295,75.265,75.275,487400001.0
2009-05-07 15:21:00,75.275,75.345,75.265,75.31,768600000.0
2009-05-07 15:22:00,75.315,75.37,75.315,75.33,523200000.0
2009-05-07 15:23:00,75.325,75.325,75.26,75.27,517200000.0
2009-05-07 15:24:00,75.265,75.305,75.26,75.3,572200000.0
2009-05-07 15:25:00,75.295,75.3,75.255,75.3,527200000.0
2009-05-07 15:26:00,75.3,75.36,75.295,75.345,451600000.0
2009-05-07 15:27:00,75.35,75.36,75.34,75.355,360400000.0
2009-05-07 15:28:00,75.355,75.375,75.345,75.35,453400000.0
2009-05-07 15:29:00,75.35,75.375,75.34,75.36,327000000.0
2009-05-07 15:30:00,75.36,75.375,75.335,75.355,408800000.0
2009-05-07 15:31:00,75.355,75.365,75.335,75.36,358800000.0
2009-05-07 15:32:00,75.375,75.4,75.315,75.4,588000001.0
2009-05-07 15:33:00,75.405,75.445,75.37,75.435,599200000.0
2009-05-07 15:34:00,75.42,75.46,75.395,75.43,562200000.0
2009-05-07 15:35:00,75.425,75.44,75.355,75.39,512800000.0
2009-05-07 15:36:00,75.39,75.4,75.365,75.4,443000000.0
2009-05-07 15:37:00,75.4,75.4,75.32,75.33,440600000.0
2009-05-07 15:38:00,75.35,75.36,75.275,75.285,620800000.0
2009-05-07 15:39:00,75.285,75.32,75.265,75.32,659200000.0
2009-05-07 15:40:00,75.31,75.335,75.25,75.265,566600000.0
2009-05-07 15:41:00,75.265,75.32,75.25,75.305,572600000.0
2009-05-07 15:42:00,75.305,75.335,75.255,75.33,475600000.0
2009-05-07 15:43:00,75.33,75.375,75.32,75.34,741000001.0
2009-05-07 15:44:00,75.345,75.355,75.295,75.315,627600000.0
2009-05-07 15:45:00,75.32,75.36,75.315,75.345,572400000.0
2009-05-07 15:46:00,75.345,75.37,75.27,75.285,714700000.0
2009-05-07 15:47:00,75.285,75.295,75.21,75.245,588800000.0
2009-05-07 15:48:00,75.24,75.28,75.225,75.23,427900000.0
2009-05-07 15:49:00,75.22,75.255,75.16,75.16,533400000.0
2009-05-07 15:50:00,75.16,75.17,75.13,75.14,480800000.0
2009-05-07 15:51:00,75.135,75.14,75.06,75.065,450700000.0
2009-05-07 15:52:00,75.085,75.115,75.03,75.045,532200000.0
2009-05-07 15:53:00,75.045,75.08,75.035,75.06,414400000.0
2009-05-07 15:54:00,75.055,75.075,74.99,75.0,426000000.0
2009-05-07 15:55:00,74.995,75.01,74.975,74.985,561000000.0
2009-05-07 15:56:00,74.985,75.05,74.985,75.03,347800000.0
2009-05-07 15:57:00,75.03,75.095,75.03,75.06,470600000.0
2009-05-07 15:58:00,75.06,75.11,75.02,75.05,567199999.0
2009-05-07 15:59:00,75.06,75.07,74.945,74.945,597500000.0
2009-05-07 16:00:00,74.945,74.97,74.905,74.96,799300002.0
2009-05-07 16:01:00,74.955,74.96,74.915,74.95,513200000.0
2009-05-07 16:02:00,74.95,74.965,74.92,74.94,526600000.0
2009-05-07 16:03:00,74.945,74.945,74.88,74.9,551399999.0
2009-05-07 16:04:00,74.9,74.9,74.85,74.865,482800000.0
2009-05-07 16:05:00,74.865,74.865,74.745,74.765,450700001.0
2009-05-07 16:06:00,74.765,74.765,74.625,74.64,675400000.0
2009-05-07 16:07:00,74.635,74.705,74.635,74.655,563100000.0
2009-05-07 16:08:00,74.655,74.655,74.535,74.6,593200001.0
2009-05-07 16:09:00,74.605,74.685,74.6,74.675,513800000.0
2009-05-07 16:10:00,74.67,74.705,74.66,74.685,390000000.0
2009-05-07 16:11:00,74.685,74.73,74.665,74.73,538400000.0
2009-05-07 16:12:00,74.73,74.735,74.63,74.645,606200000.0
2009-05-07 16:13:00,74.64,74.705,74.625,74.655,687200001.0
2009-05-07 16:14:00,74.65,74.67,74.61,74.645,523800000.0
2009-05-07 16:15:00,74.64,74.65,74.61,74.62,411400000.0
2009-05-07 16:16:00,74.62,74.675,74.62,74.64,559200000.0
2009-05-07 16:17:00,74.645,74.735,74.62,74.72,541800000.0
2009-05-07 16:18:00,74.72,74.78,74.705,74.73,489400000.0
2009-05-07 16:19:00,74.73,74.73,74.695,74.72,418400000.0
2009-05-07 16:20:00,74.715,74.775,74.695,74.76,455000000.0
2009-05-07 16:21:00,74.765,74.775,74.72,74.765,466200000.0
2009-05-07 16:22:00,74.765,74.765,74.68,74.71,529400000.0
2009-05-07 16:23:00,74.7,74.755,74.665,74.68,530600000.0
2009-05-07 16:24:00,74.68,74.725,74.675,74.695,403000000.0
2009-05-07 16:25:00,74.695,74.705,74.63,74.63,574000000.0
2009-05-07 16:26:00,74.63,74.665,74.605,74.64,507000000.0
2009-05-07 16:27:00,74.645,74.65,74.54,74.55,612000000.0
2009-05-07 16:28:00,74.55,74.62,74.53,74.53,607200000.0
2009-05-07 16:29:00,74.53,74.6,74.53,74.57,569400000.0
2009-05-07 16:30:00,74.57,74.595,74.55,74.585,440800000.0
2009-05-07 16:31:00,74.585,74.595,74.53,74.58,488000000.0
2009-05-07 16:32:00,74.585,74.675,74.585,74.67,403000000.0
2009-05-07 16:33:00,74.67,74.67,74.61,74.61,616200000.0
2009-05-07 16:34:00,74.61,74.66,74.605,74.625,436200000.0
2009-05-07 16:35:00,74.625,74.655,74.59,74.605,457800000.0
2009-05-07 16:36:00,74.605,74.64,74.585,74.62,479000000.0
2009-05-07 16:37:00,74.62,74.685,74.61,74.68,452000000.0
2009-05-07 16:38:00,74.68,74.71,74.67,74.675,448800000.0
2009-05-07 16:39:00,74.685,74.75,74.675,74.745,320200000.0
2009-05-07 16:40:00,74.745,74.755,74.725,74.735,312800000.0
2009-05-07 16:41:00,74.735,74.745,74.7,74.74,422400000.0
2009-05-07 16:42:00,74.74,74.755,74.715,74.72,601400000.0
2009-05-07 16:43:00,74.74,74.77,74.71,74.77,397600000.0
2009-05-07 16:44:00,74.765,74.785,74.76,74.78,267600000.0
2009-05-07 16:45:00,74.79,74.87,74.785,74.865,423600000.0
2009-05-07 16:46:00,74.86,74.905,74.85,74.88,510800000.0
2009-05-07 16:47:00,74.88,74.935,74.875,74.93,355900000.0
2009-05-07 16:48:00,74.93,74.97,74.89,74.9,540400000.0
2009-05-07 16:49:00,74.91,75.0,74.9,74.995,533000000.0
2009-05-07 16:50:00,74.995,75.02,74.975,75.005,539400000.0
2009-05-07 16:51:00,75.0,75.0,74.91,74.91,512600000.0
2009-05-07 16:52:00,74.915,74.925,74.9,74.9,243150000.0
2009-05-07 16:53:00,74.9,74.945,74.9,74.925,375800000.0
2009-05-07 16:54:00,74.925,75.03,74.925,74.965,575200000.0
2009-05-07 16:55:00,74.955,75.01,74.955,74.99,477800000.0
2009-05-07 16:56:00,74.995,75.005,74.965,74.99,469000000.0
2009-05-07 16:57:00,74.99,74.995,74.935,74.94,379000000.0
2009-05-07 16:58:00,74.94,74.965,74.93,74.935,294800000.0
2009-05-07 16:59:00,74.935,74.975,74.89,74.935,550400000.0
2009-05-07 17:00:00,74.935,74.96,74.935,74.945,613200000.0
2009-05-07 17:01:00,74.955,75.0,74.935,74.965,303200000.0
2009-05-07 17:02:00,74.965,74.995,74.925,74.985,344400000.0
2009-05-07 17:03:00,74.98,74.98,74.875,74.905,433200000.0
2009-05-07 17:04:00,74.905,74.905,74.835,74.835,310200000.0
2009-05-07 17:05:00,74.84,74.85,74.82,74.84,294000000.0
2009-05-07 17:06:00,74.85,74.85,74.775,74.79,373000000.0
2009-05-07 17:07:00,74.795,74.84,74.78,74.835,508000000.0
2009-05-07 17:08:00,74.835,74.85,74.82,74.825,342800000.0
2009-05-07 17:09:00,74.835,74.835,74.79,74.79,501600000.0
2009-05-07 17:10:00,74.79,74.8,74.775,74.785,391600000.0
2009-05-07 17:11:00,74.785,74.785,74.73,74.75,543800000.0
2009-05-07 17:12:00,74.75,74.765,74.72,74.74,528400000.0
2009-05-07 17:13:00,74.735,74.74,74.645,74.66,560200000.0
2009-05-07 17:14:00,74.66,74.66,74.565,74.565,694400000.0
2009-05-07 17:15:00,74.565,74.62,74.56,74.575,586000000.0
2009-05-07 17:16:00,74.575,74.63,74.555,74.615,640800000.0
2009-05-07 17:17:00,74.625,74.745,74.615,74.73,574399999.0
2009-05-07 17:18:00,74.73,74.755,74.71,74.715,420400000.0
2009-05-07 17:19:00,74.715,74.74,74.68,74.715,444800000.0
2009-05-07 17:20:00,74.72,74.77,74.715,74.755,500000000.0
2009-05-07 17:21:00,74.755,74.765,74.74,74.75,352200000.0
2009-05-07 17:22:00,74.74,74.765,74.73,74.74,576599999.0
2009-05-07 17:23:00,74.74,74.775,74.705,74.765,475800000.0
2009-05-07 17:24:00,74.765,74.825,74.76,74.79,548600000.0
2009-05-07 17:25:00,74.79,74.85,74.785,74.825,434400000.0
2009-05-07 17:26:00,74.825,74.855,74.81,74.845,491200000.0
2009-05-07 17:27:00,74.845,74.885,74.845,74.845,496200000.0
2009-05-07 17:28:00,74.845,74.86,74.835,74.855,219200000.0
2009-05-07 17:29:00,74.86,74.935,74.855,74.93,547800000.0
2009-05-07 17:30:00,74.93,74.93,74.875,74.89,623400000.0
2009-05-07 17:31:00,74.89,74.955,74.89,74.95,440600000.0
2009-05-07 17:32:00,74.945,74.98,74.945,74.97,431000000.0
2009-05-07 17:33:00,74.95,75.0,74.915,74.995,465600000.0
2009-05-07 17:34:00,74.99,74.995,74.955,74.985,585600000.0
2009-05-07 17:35:00,74.985,74.99,74.96,74.975,342600000.0
2009-05-07 17:36:00,74.97,74.985,74.95,74.95,459000000.0
2009-05-07 17:37:00,74.955,74.96,74.89,74.92,485200000.0
2009-05-07 17:38:00,74.93,74.95,74.91,74.935,424600000.0
2009-05-07 17:39:00,74.945,74.95,74.905,74.915,440599999.0
2009-05-07 17:40:00,74.92,74.985,74.915,74.96,386600000.0
2009-05-07 17:41:00,74.96,74.98,74.96,74.97,313200000.0
2009-05-07 17:42:00,74.975,74.985,74.945,74.955,461600000.0
2009-05-07 17:43:00,74.96,74.98,74.925,74.925,563000000.0
2009-05-07 17:44:00,74.935,74.965,74.93,74.935,329400000.0
2009-05-07 17:45:00,74.935,74.955,74.915,74.92,595800000.0
2009-05-07 17:46:00,74.92,74.955,74.91,74.945,398000001.0
2009-05-07 17:47:00,74.945,74.955,74.925,74.935,522400000.0
2009-05-07 17:48:00,74.935,74.945,74.905,74.915,579800000.0
2009-05-07 17:49:00,74.915,74.94,74.9,74.935,377000000.0
2009-05-07 17:50:00,74.935,74.965,74.93,74.965,369400000.0
2009-05-07 17:51:00,74.96,74.96,74.945,74.95,318200001.0
2009-05-07 17:52:00,74.95,74.99,74.945,74.99,644200000.0
2009-05-07 17:53:00,75.0,75.035,74.985,74.985,375800000.0
2009-05-07 17:54:00,74.99,75.005,74.975,74.985,334800000.0
2009-05-07 17:55:00,74.995,74.995,74.97,74.975,344800000.0
2009-05-07 17:56:00,74.98,74.995,74.97,74.995,167200000.0
2009-05-07 17:57:00,74.995,75.04,74.965,75.03,350400000.0
2009-05-07 17:58:00,75.03,75.04,75.02,75.025,524800000.0
2009-05-07 17:59:00,75.025,75.03,75.0,75.01,408200000.0
2009-05-07 18:00:00,75.005,75.035,74.985,75.015,448200000.0
2009-05-07 18:01:00,75.015,75.035,75.0,75.01,490000000.0
2009-05-07 18:02:00,75.01,75.04,74.99,75.01,339800000.0
2009-05-07 18:03:00,75.01,75.025,74.985,75.02,309600000.0
2009-05-07 18:04:00,75.02,75.035,74.98,74.98,395200000.0
2009-05-07 18:05:00,74.985,74.985,74.965,74.97,388600001.0
2009-05-07 18:06:00,74.975,74.98,74.925,74.93,277200000.0
2009-05-07 18:07:00,74.925,74.935,74.92,74.93,230200000.0
2009-05-07 18:08:00,74.94,74.945,74.92,74.92,111200000.0
2009-05-07 18:09:00,74.92,74.93,74.895,74.93,243800000.0
2009-05-07 18:10:00,74.925,74.925,74.895,74.91,253400000.0
2009-05-07 18:11:00,74.915,74.915,74.9,74.9,49400000.0
2009-05-07 18:12:00,74.9,74.91,74.9,74.905,106600000.0
2009-05-07 18:13:00,74.905,74.905,74.86,74.895,240600000.0
2009-05-07 18:14:00,74.89,74.89,74.835,74.835,296000000.0
2009-05-07 18:15:00,74.85,74.85,74.84,74.85,310400000.0
2009-05-07 18:16:00,74.85,74.88,74.84,74.865,274600000.0
2009-05-07 18:17:00,74.865,74.875,74.845,74.875,313600001.0
2009-05-07 18:18:00,74.865,74.88,74.86,74.875,244000001.0
2009-05-07 18:19:00,74.88,74.91,74.875,74.91,202000000.0
2009-05-07 18:20:00,74.91,74.945,74.905,74.93,354400000.0
2009-05-07 18:21:00,74.93,74.94,74.92,74.925,213400000.0
2009-05-07 18:22:00,74.925,74.98,74.92,74.965,280800000.0
2009-05-07 18:23:00,74.99,75.015,74.985,75.015,193200000.0
2009-05-07 18:24:00,75.015,75.05,74.995,75.025,419600000.0
2009-05-07 18:25:00,75.025,75.03,74.99,75.0,283800000.0
2009-05-07 18:26:00,75.0,75.005,74.995,74.995,114200000.0
2009-05-07 18:27:00,75.0,75.005,74.98,75.005,172600000.0
2009-05-07 18:28:00,75.005,75.035,75.0,75.02,127800000.0
2009-05-07 18:29:00,75.02,75.025,74.98,74.98,95000000.0
2009-05-07 18:30:00,74.985,75.01,74.985,75.005,159800000.0
2009-05-07 18:31:00,75.005,75.02,74.99,74.995,119000000.0
2009-05-07 18:32:00,74.99,74.99,74.965,74.975,290000000.0
2009-05-07 18:33:00,74.975,74.985,74.955,74.96,294200000.0
2009-05-07 18:34:00,74.965,75.04,74.965,75.025,216800000.0
2009-05-07 18:35:00,75.025,75.04,75.0,75.015,118200000.0
2009-05-07 18:36:00,75.01,75.035,75.01,75.035,110600000.0
2009-05-07 18:37:00,75.025,75.03,75.015,75.03,161000000.0
2009-05-07 18:38:00,75.03,75.055,75.02,75.02,128000000.0
2009-05-07 18:39:00,75.015,75.045,75.01,75.04,229400000.0
2009-05-07 18:40:00,75.04,75.125,75.03,75.125,309800000.0
2009-05-07 18:41:00,75.12,75.185,75.12,75.185,309800000.0
2009-05-07 18:42:00,75.185,75.21,75.175,75.205,368400000.0
2009-05-07 18:43:00,75.205,75.205,75.18,75.18,229400000.0
2009-05-07 18:44:00,75.18,75.195,75.17,75.19,114000000.0
2009-05-07 18:45:00,75.19,75.2,75.175,75.185,200600000.0
2009-05-07 18:46:00,75.185,75.185,75.175,75.185,54400000.0
2009-05-07 18:47:00,75.175,75.175,75.115,75.135,255800000.0
2009-05-07 18:48:00,75.135,75.235,75.135,75.23,286200000.0
2009-05-07 18:49:00,75.22,75.22,75.18,75.19,251400000.0
2009-05-07 18:50:00,75.19,75.195,75.17,75.175,206400000.0
2009-05-07 18:51:00,75.18,75.225,75.18,75.19,154800000.0
2009-05-07 18:52:00,75.18,75.21,75.16,75.2,170400000.0
2009-05-07 18:53:00,75.2,75.2,75.125,75.13,281400000.0
2009-05-07 18:54:00,75.13,75.165,75.13,75.165,134400000.0
2009-05-07 18:55:00,75.17,75.18,75.165,75.17,81600000.0
2009-05-07 18:56:00,75.17,75.185,75.16,75.185,109200000.0
2009-05-07 18:57:00,75.175,75.18,75.17,75.17,32000000.0
2009-05-07 18:58:00,75.175,75.195,75.175,75.195,35200000.0
2009-05-07 18:59:00,75.195,75.195,75.14,75.155,224400000.0
2009-05-07 19:00:00,75.145,75.18,75.145,75.155,159000000.0
2009-05-07 19:01:00,75.155,75.175,75.14,75.16,393400001.0
2009-05-07 19:02:00,75.155,75.16,75.07,75.07,427600000.0
2009-05-07 19:03:00,75.07,75.105,75.045,75.09,490600000.0
2009-05-07 19:04:00,75.09,75.12,75.06,75.115,449600000.0
2009-05-07 19:05:00,75.115,75.135,75.095,75.115,400200000.0
2009-05-07 19:06:00,75.11,75.13,75.03,75.07,300300000.0
2009-05-07 19:07:00,75.07,75.07,75.04,75.06,369000000.0
2009-05-07 19:08:00,75.055,75.09,75.055,75.065,196000000.0
2009-05-07 19:09:00,75.065,75.1,75.05,75.095,263600000.0
2009-05-07 19:10:00,75.095,75.13,75.075,75.09,368600000.0
2009-05-07 19:11:00,75.09,75.11,75.02,75.025,340400000.0
2009-05-07 19:12:00,75.025,75.05,75.01,75.015,259000000.0
2009-05-07 19:13:00,75.015,75.025,74.995,75.005,259600000.0
2009-05-07 19:14:00,75.005,75.015,74.975,74.975,415600000.0
2009-05-07 19:15:00,74.975,74.99,74.96,74.975,283600000.0
2009-05-07 19:16:00,74.975,74.985,74.945,74.945,310000000.0
2009-05-07 19:17:00,74.95,74.97,74.95,74.95,318000000.0
2009-05-07 19:18:00,74.95,74.97,74.915,74.965,358400000.0
2009-05-07 19:19:00,74.96,74.98,74.95,74.965,253000000.0
2009-05-07 19:20:00,74.965,75.005,74.96,74.975,361600000.0
2009-05-07 19:21:00,74.975,74.975,74.93,74.94,241200000.0
2009-05-07 19:22:00,74.96,74.96,74.92,74.93,257000000.0
2009-05-07 19:23:00,74.935,74.95,74.92,74.92,147200000.0
2009-05-07 19:24:00,74.92,74.93,74.89,74.925,301400000.0
2009-05-07 19:25:00,74.925,74.925,74.86,74.885,294000000.0
2009-05-07 19:26:00,74.895,74.935,74.89,74.92,262600000.0
2009-05-07 19:27:00,74.915,74.925,74.91,74.91,157600000.0
2009-05-07 19:28:00,74.91,74.91,74.855,74.86,298200000.0
2009-05-07 19:29:00,74.865,74.865,74.845,74.855,148800000.0
2009-05-07 19:30:00,74.85,74.865,74.845,74.86,214200000.0
2009-05-07 19:31:00,74.845,74.85,74.79,74.815,302000000.0
2009-05-07 19:32:00,74.81,74.815,74.75,74.765,322000000.0
2009-05-07 19:33:00,74.76,74.805,74.76,74.795,310800000.0
2009-05-07 19:34:00,74.79,74.795,74.77,74.78,167400000.0
2009-05-07 19:35:00,74.78,74.79,74.735,74.755,301400000.0
2009-05-07 19:36:00,74.76,74.835,74.75,74.835,290200000.0
2009-05-07 19:37:00,74.84,74.855,74.825,74.83,258400000.0
2009-05-07 19:38:00,74.83,74.83,74.805,74.81,147800000.0
2009-05-07 19:39:00,74.81,74.815,74.74,74.775,411400000.0
2009-05-07 19:40:00,74.76,74.76,74.695,74.695,217200000.0
2009-05-07 19:41:00,74.695,74.71,74.685,74.7,313400000.0
2009-05-07 19:42:00,74.7,74.7,74.645,74.66,307200000.0
2009-05-07 19:43:00,74.655,74.695,74.655,74.665,553800000.0
2009-05-07 19:44:00,74.665,74.715,74.62,74.62,408000000.0
2009-05-07 19:45:00,74.62,74.66,74.61,74.66,445800000.0
2009-05-07 19:46:00,74.665,74.67,74.63,74.63,264200000.0
2009-05-07 19:47:00,74.63,74.655,74.61,74.655,460000000.0
2009-05-07 19:48:00,74.655,74.66,74.645,74.65,262000000.0
2009-05-07 19:49:00,74.655,74.655,74.63,74.63,141200000.0
2009-05-07 19:50:00,74.64,74.64,74.6,74.63,344000000.0
2009-05-07 19:51:00,74.635,74.64,74.585,74.59,250000000.0
2009-05-07 19:52:00,74.59,74.595,74.58,74.58,134600000.0
2009-05-07 19:53:00,74.58,74.595,74.53,74.555,410600000.0
2009-05-07 19:54:00,74.555,74.6,74.555,74.59,343400000.0
2009-05-07 19:55:00,74.59,74.59,74.54,74.555,297400000.0
2009-05-07 19:56:00,74.555,74.58,74.545,74.555,369000000.0
2009-05-07 19:57:00,74.555,74.585,74.555,74.57,253000000.0
2009-05-07 19:58:00,74.575,74.595,74.555,74.585,267600000.0
2009-05-07 19:59:00,74.59,74.635,74.565,74.62,321400000.0
2009-05-07 20:00:00,74.62,74.62,74.545,74.57,370200000.0
2009-05-07 20:01:00,74.57,74.57,74.525,74.53,399600000.0
2009-05-07 20:02:00,74.535,74.54,74.52,74.52,164800000.0
2009-05-07 20:03:00,74.52,74.535,74.51,74.535,244600000.0
2009-05-07 20:04:00,74.53,74.545,74.51,74.535,203800000.0
2009-05-07 20:05:00,74.54,74.575,74.54,74.56,198400000.0
2009-05-07 20:06:00,74.57,74.575,74.545,74.57,170600000.0
2009-05-07 20:07:00,74.575,74.61,74.555,74.61,247000000.0
2009-05-07 20:08:00,74.61,74.66,74.61,74.65,387200000.0
2009-05-07 20:09:00,74.65,74.67,74.635,74.65,172000000.0
2009-05-07 20:10:00,74.65,74.665,74.6,74.6,256200000.0
2009-05-07 20:11:00,74.6,74.61,74.58,74.58,153200000.0
2009-05-07 20:12:00,74.58,74.58,74.545,74.545,161000000.0
2009-05-07 20:13:00,74.545,74.545,74.495,74.51,219600000.0
2009-05-07 20:14:00,74.515,74.535,74.505,74.53,215000000.0
2009-05-07 20:15:00,74.52,74.535,74.5,74.51,321800000.0
2009-05-07 20:16:00,74.505,74.52,74.5,74.51,107000000.0
2009-05-07 20:17:00,74.51,74.535,74.495,74.515,218400000.0
2009-05-07 20:18:00,74.525,74.55,74.525,74.54,181600000.0
2009-05-07 20:19:00,74.545,74.545,74.52,74.53,107800000.0
2009-05-07 20:20:00,74.53,74.545,74.505,74.545,205200000.0
2009-05-07 20:21:00,74.545,74.615,74.545,74.61,180600000.0
2009-05-07 20:22:00,74.61,74.63,74.56,74.565,274200000.0
2009-05-07 20:23:00,74.565,74.585,74.54,74.565,233600000.0
2009-05-07 20:24:00,74.57,74.575,74.545,74.575,118800000.0
2009-05-07 20:25:00,74.575,74.59,74.54,74.54,203600000.0
2009-05-07 20:26:00,74.54,74.575,74.54,74.575,271600000.0
2009-05-07 20:27:00,74.58,74.59,74.57,74.585,131000000.0
2009-05-07 20:28:00,74.59,74.615,74.59,74.61,247800000.0
2009-05-07 20:29:00,74.61,74.665,74.61,74.65,263200000.0
2009-05-07 20:30:00,74.655,74.655,74.625,74.625,297000000.0
2009-05-07 20:31:00,74.625,74.64,74.625,74.635,184600000.0
2009-05-07 20:32:00,74.635,74.635,74.565,74.595,296600000.0
2009-05-07 20:33:00,74.595,74.6,74.535,74.535,265000000.0
2009-05-07 20:34:00,74.525,74.535,74.49,74.5,298800000.0
2009-05-07 20:35:00,74.505,74.505,74.475,74.485,228600000.0
2009-05-07 20:36:00,74.485,74.525,74.485,74.505,174800000.0
2009-05-07 20:37:00,74.505,74.555,74.48,74.48,373200000.0
2009-05-07 20:38:00,74.49,74.5,74.475,74.485,300200000.0
2009-05-07 20:39:00,74.49,74.5,74.475,74.48,183800000.0
2009-05-07 20:40:00,74.48,74.485,74.39,74.39,430400000.0
2009-05-07 20:41:00,74.39,74.44,74.39,74.41,309800000.0
2009-05-07 20:42:00,74.41,74.475,74.41,74.465,284000000.0
2009-05-07 20:43:00,74.465,74.47,74.46,74.465,262200000.0
2009-05-07 20:44:00,74.465,74.48,74.445,74.455,163800000.0
2009-05-07 20:45:00,74.455,74.475,74.45,74.465,284200000.0
2009-05-07 20:46:00,74.465,74.485,74.465,74.475,219400000.0
2009-05-07 20:47:00,74.48,74.48,74.39,74.39,508600000.0
2009-05-07 20:48:00,74.39,74.44,74.385,74.425,257000000.0
2009-05-07 20:49:00,74.42,74.465,74.41,74.45,364400000.0
2009-05-07 20:50:00,74.45,74.535,74.45,74.525,409800000.0
2009-05-07 20:51:00,74.525,74.55,74.51,74.515,503800000.0
2009-05-07 20:52:00,74.525,74.535,74.475,74.505,222000000.0
2009-05-07 20:53:00,74.495,74.51,74.41,74.445,351900001.0
2009-05-07 20:54:00,74.445,74.445,74.41,74.415,262600000.0
2009-05-07 20:55:00,74.415,74.47,74.395,74.47,283800000.0
2009-05-07 20:56:00,74.47,74.52,74.445,74.52,293800000.0
2009-05-07 20:57:00,74.52,74.53,74.495,74.52,402600000.0
2009-05-07 20:58:00,74.52,74.535,74.485,74.495,216200000.0
2009-05-07 20:59:00,74.495,74.495,74.45,74.49,268200000.0
2009-05-07 21:00:00,74.495,74.5,74.425,74.475,451000000.0
2009-05-07 21:01:00,74.475,74.535,74.455,74.515,491400000.0
2009-05-07 21:02:00,74.515,74.525,74.49,74.5,337000000.0
2009-05-07 21:03:00,74.5,74.51,74.495,74.5,185000000.0
2009-05-07 21:04:00,74.505,74.505,74.46,74.48,282600000.0
2009-05-07 21:05:00,74.48,74.485,74.435,74.45,328600000.0
2009-05-07 21:06:00,74.45,74.46,74.425,74.435,504000000.0
2009-05-07 21:07:00,74.435,74.445,74.425,74.445,190400000.0
2009-05-07 21:08:00,74.445,74.515,74.445,74.49,564600000.0
2009-05-07 21:09:00,74.49,74.49,74.445,74.475,336800000.0
2009-05-07 21:10:00,74.475,74.51,74.45,74.455,315400000.0
2009-05-07 21:11:00,74.455,74.465,74.445,74.445,82400000.0
2009-05-07 21:12:00,74.445,74.48,74.41,74.44,405000000.0
2009-05-07 21:13:00,74.44,74.45,74.4,74.415,224400000.0
2009-05-07 21:14:00,74.415,74.45,74.415,74.44,250200000.0
2009-05-07 21:15:00,74.44,74.445,74.425,74.43,268000000.0
2009-05-07 21:16:00,74.435,74.445,74.415,74.415,182400000.0
2009-05-07 21:17:00,74.415,74.43,74.415,74.42,87000000.0
2009-05-07 21:18:00,74.42,74.465,74.42,74.455,299400000.0
2009-05-07 21:19:00,74.455,74.48,74.44,74.465,230200000.0
2009-05-07 21:20:00,74.465,74.475,74.465,74.465,77400000.0
2009-05-07 21:21:00,74.46,74.535,74.46,74.525,204600000.0
2009-05-07 21:22:00,74.525,74.55,74.495,74.495,239400000.0
2009-05-07 21:23:00,74.495,74.495,74.45,74.49,353200000.0
2009-05-07 21:24:00,74.49,74.52,74.49,74.52,98800000.0
2009-05-07 21:25:00,74.515,74.53,74.505,74.505,210599999.0
2009-05-07 21:26:00,74.505,74.505,74.49,74.49,103400000.0
2009-05-07 21:27:00,74.49,74.49,74.445,74.47,281200000.0
2009-05-07 21:28:00,74.47,74.5,74.465,74.5,148000000.0
2009-05-07 21:29:00,74.52,74.535,74.51,74.51,90200000.0
2009-05-07 21:30:00,74.51,74.51,74.46,74.465,147700000.0
2009-05-07 21:31:00,74.465,74.48,74.38,74.39,333400000.0
2009-05-07 21:32:00,74.395,74.445,74.395,74.41,380800000.0
2009-05-07 21:33:00,74.41,74.43,74.36,74.365,369600000.0
2009-05-07 21:34:00,74.365,74.395,74.36,74.365,360800000.0
2009-05-07 21:35:00,74.365,74.405,74.36,74.395,276400000.0
2009-05-07 21:36:00,74.395,74.41,74.375,74.385,287400000.0
2009-05-07 21:37:00,74.385,74.405,74.385,74.405,85400000.0
2009-05-07 21:38:00,74.4,74.41,74.395,74.41,67800000.0
2009-05-07 21:39:00,74.395,74.475,74.395,74.47,377000000.0
2009-05-07 21:40:00,74.47,74.525,74.45,74.48,391800000.0
2009-05-07 21:41:00,74.47,74.485,74.465,74.485,341400000.0
2009-05-07 21:42:00,74.485,74.52,74.47,74.52,149200000.0
2009-05-07 21:43:00,74.52,74.545,74.495,74.53,257200000.0
2009-05-07 21:44:00,74.53,74.565,74.495,74.535,352600000.0
2009-05-07 21:45:00,74.535,74.585,74.535,74.545,450000000.0
2009-05-07 21:46:00,74.555,74.565,74.51,74.53,339800000.0
2009-05-07 21:47:00,74.55,74.565,74.53,74.555,255400000.0
2009-05-07 21:48:00,74.555,74.58,74.515,74.575,294400000.0
2009-05-07 21:49:00,74.57,74.575,74.535,74.565,431600000.0
2009-05-07 21:50:00,74.57,74.575,74.525,74.54,221800000.0
2009-05-07 21:51:00,74.535,74.545,74.5,74.525,243200000.0
2009-05-07 21:52:00,74.525,74.53,74.495,74.51,406000000.0
2009-05-07 21:53:00,74.51,74.51,74.445,74.47,259000000.0
2009-05-07 21:54:00,74.47,74.515,74.47,74.51,352800000.0
2009-05-07 21:55:00,74.52,74.6,74.52,74.595,516900000.0
2009-05-07 21:56:00,74.595,74.625,74.595,74.62,101200000.0
2009-05-07 21:57:00,74.62,74.63,74.6,74.62,217600000.0
2009-05-07 21:58:00,74.61,74.63,74.575,74.63,294800000.0
2009-05-07 21:59:00,74.63,74.645,74.605,74.62,531000000.0
2009-05-07 22:00:00,74.615,74.645,74.61,74.62,209000000.0
2009-05-07 22:01:00,74.62,74.625,74.6,74.61,183400000.0
2009-05-07 22:02:00,74.61,74.625,74.605,74.625,226200000.0
2009-05-07 22:03:00,74.625,74.625,74.6,74.6,124000000.0
2009-05-07 22:04:00,74.62,74.63,74.6,74.605,124600000.0
2009-05-07 22:05:00,74.6,74.61,74.59,74.59,101200000.0
2009-05-07 22:06:00,74.58,74.595,74.57,74.575,101800000.0
2009-05-07 22:07:00,74.585,74.61,74.57,74.61,103000000.0
2009-05-07 22:08:00,74.615,74.63,74.605,74.63,138800000.0
2009-05-07 22:09:00,74.63,74.64,74.615,74.635,253200000.0
2009-05-07 22:10:00,74.635,74.64,74.635,74.64,29600000.0
2009-05-07 22:11:00,74.64,74.64,74.63,74.63,75600000.0
2009-05-07 22:12:00,74.63,74.63,74.63,74.63,27200000.0
2009-05-07 22:13:00,74.65,74.65,74.64,74.65,60200000.0
2009-05-07 22:14:00,74.65,74.705,74.65,74.69,139200000.0
2009-05-07 22:15:00,74.7,74.71,74.68,74.705,112200000.0
2009-05-07 22:16:00,74.705,74.705,74.695,74.7,39000000.0
2009-05-07 22:17:00,74.7,74.7,74.7,74.7,3200000.0
2009-05-07 22:18:00,74.7,74.7,74.695,74.695,21200000.0
2009-05-07 22:19:00,74.7,74.7,74.7,74.7,6400000.0
2009-05-07 22:20:00,74.7,74.7,74.695,74.7,58600000.0
2009-05-07 22:21:00,74.7,74.705,74.695,74.695,164000000.0
2009-05-07 22:22:00,74.695,74.705,74.695,74.7,36000000.0
2009-05-07 22:23:00,74.69,74.705,74.685,74.69,164000000.0
2009-05-07 22:24:00,74.69,74.7,74.69,74.7,13000000.0
2009-05-07 22:25:00,74.695,74.715,74.695,74.715,103800000.0
2009-05-07 22:26:00,74.715,74.725,74.71,74.725,73200000.0
2009-05-07 22:27:00,74.72,74.725,74.715,74.725,85200000.0
2009-05-07 22:28:00,74.725,74.73,74.725,74.725,60800000.0
2009-05-07 22:29:00,74.725,74.725,74.725,74.725,84400000.0
2009-05-07 22:30:00,74.725,74.725,74.725,74.725,6400000.0
2009-05-07 22:31:00,74.725,74.735,74.725,74.73,34800000.0
2009-05-07 22:32:00,74.73,74.74,74.73,74.74,90000000.0
2009-05-07 22:33:00,74.735,74.755,74.735,74.74,207000000.0
2009-05-07 22:34:00,74.74,74.75,74.74,74.745,97400000.0
2009-05-07 22:35:00,74.745,74.755,74.745,74.745,21600000.0
2009-05-07 22:36:00,74.745,74.75,74.725,74.735,81600000.0
2009-05-07 22:37:00,74.735,74.745,74.705,74.73,100800000.0
2009-05-07 22:38:00,74.745,74.755,74.72,74.72,106800000.0
2009-05-07 22:39:00,74.72,74.745,74.715,74.735,117000000.0
2009-05-07 22:40:00,74.735,74.74,74.73,74.735,80800000.0
2009-05-07 22:41:00,74.74,74.755,74.735,74.735,87400000.0
2009-05-07 22:42:00,74.74,74.74,74.725,74.725,58400000.0
2009-05-07 22:43:00,74.72,74.725,74.715,74.715,47400000.0
2009-05-07 22:44:00,74.715,74.72,74.71,74.715,56200000.0
2009-05-07 22:45:00,74.715,74.72,74.7,74.715,107600000.0
2009-05-07 22:46:00,74.72,74.725,74.71,74.715,96000000.0
2009-05-07 22:47:00,74.715,74.75,74.71,74.725,160200000.0
2009-05-07 22:48:00,74.75,74.765,74.72,74.74,88000000.0
2009-05-07 22:49:00,74.745,74.745,74.715,74.745,95600000.0
2009-05-07 22:50:00,74.745,74.765,74.73,74.755,59400000.0
2009-05-07 22:51:00,74.76,74.76,74.76,74.76,9600000.0
2009-05-07 22:52:00,74.76,74.77,74.735,74.745,111000000.0
2009-05-07 22:53:00,74.75,74.765,74.735,74.74,181400000.0
2009-05-07 22:54:00,74.735,74.74,74.735,74.74,45200000.0
2009-05-07 22:55:00,74.745,74.745,74.735,74.735,76600000.0
2009-05-07 22:56:00,74.735,74.74,74.725,74.735,143200000.0
2009-05-07 22:57:00,74.745,74.755,74.74,74.745,134000000.0
2009-05-07 22:58:00,74.745,74.745,74.735,74.74,32000000.0
2009-05-07 22:59:00,74.73,74.73,74.7,74.7,64000000.0
2009-05-07 23:00:00,74.695,74.745,74.68,74.712,101400000.0
2009-05-07 23:01:00,74.66,74.69,74.66,74.685,18800000.0
2009-05-07 23:02:00,74.69,74.77,74.69,74.75,22200000.0
2009-05-07 23:03:00,74.77,74.83,74.77,74.82,133200000.0
2009-05-07 23:04:00,74.825,74.845,74.815,74.82,166400000.0
2009-05-07 23:05:00,74.83,74.895,74.82,74.875,119000000.0
2009-05-07 23:06:00,74.89,74.93,74.875,74.92,107200000.0
2009-05-07 23:07:00,74.915,74.96,74.91,74.96,125000000.0
2009-05-07 23:08:00,74.96,75.025,74.95,74.99,164000000.0
2009-05-07 23:09:00,74.99,75.04,74.99,75.02,131600000.0
2009-05-07 23:10:00,75.015,75.03,74.99,75.025,108600000.0
2009-05-07 23:11:00,75.025,75.08,75.0,75.08,111600000.0
2009-05-07 23:12:00,75.085,75.135,75.08,75.085,159600000.0
2009-05-07 23:13:00,75.085,75.09,75.06,75.07,139200000.0
2009-05-07 23:14:00,75.07,75.085,75.065,75.085,83800000.0
2009-05-07 23:15:00,75.08,75.145,75.08,75.115,95400000.0
2009-05-07 23:16:00,75.115,75.12,75.06,75.07,135800000.0
2009-05-07 23:17:00,75.06,75.065,75.05,75.05,180400000.0
2009-05-07 23:18:00,75.05,75.055,75.04,75.04,54600000.0
2009-05-07 23:19:00,75.04,75.05,75.035,75.035,82000000.0
2009-05-07 23:20:00,75.045,75.05,75.025,75.035,99600000.0
2009-05-07 23:21:00,75.035,75.035,75.025,75.03,69600000.0
2009-05-07 23:22:00,75.035,75.045,75.025,75.025,47800000.0
2009-05-07 23:23:00,75.035,75.035,75.025,75.025,24200000.0
2009-05-07 23:24:00,75.025,75.035,75.015,75.015,75200000.0
2009-05-07 23:25:00,75.005,75.025,75.005,75.01,107200000.0
2009-05-07 23:26:00,75.015,75.065,75.01,75.065,82600000.0
2009-05-07 23:27:00,75.04,75.06,75.025,75.04,178800000.0
2009-05-07 23:28:00,75.04,75.04,75.025,75.03,53200000.0
2009-05-07 23:29:00,75.02,75.03,75.02,75.03,15600000.0
2009-05-07 23:30:00,75.03,75.035,75.02,75.025,88800000.0
2009-05-07 23:31:00,75.02,75.035,75.02,75.025,45000000.0
2009-05-07 23:32:00,75.035,75.055,75.025,75.04,144200000.0
2009-05-07 23:33:00,75.03,75.03,75.015,75.025,122200000.0
2009-05-07 23:34:00,75.025,75.025,75.02,75.02,13400000.0
2009-05-07 23:35:00,75.025,75.045,75.02,75.04,88200000.0
2009-05-07 23:36:00,75.04,75.05,75.02,75.035,91800000.0
2009-05-07 23:37:00,75.03,75.035,75.03,75.035,16000000.0
2009-05-07 23:38:00,75.04,75.055,75.035,75.04,41000000.0
2009-05-07 23:39:00,75.045,75.045,75.04,75.04,25000000.0
2009-05-07 23:40:00,75.045,75.115,75.045,75.105,105200000.0
2009-05-07 23:41:00,75.105,75.105,75.05,75.05,124200000.0
2009-05-07 23:42:00,75.06,75.08,75.055,75.08,70000000.0
2009-05-07 23:43:00,75.075,75.09,75.06,75.085,85000000.0
2009-05-07 23:44:00,75.09,75.095,75.065,75.085,95800000.0
2009-05-07 23:45:00,75.085,75.095,75.075,75.08,28600000.0
2009-05-07 23:46:00,75.08,75.105,75.075,75.1,122600000.0
2009-05-07 23:47:00,75.1,75.1,75.1,75.1,5400000.0
2009-05-07 23:48:00,75.1,75.1,75.09,75.09,18000000.0
2009-05-07 23:49:00,75.085,75.095,75.08,75.095,38400000.0
2009-05-07 23:50:00,75.095,75.1,75.065,75.095,62800000.0
2009-05-07 23:51:00,75.1,75.1,75.08,75.08,93000000.0
2009-05-07 23:52:00,75.08,75.08,75.08,75.08,34000000.0
2009-05-07 23:53:00,75.08,75.09,75.08,75.09,44000000.0
2009-05-07 23:54:00,75.085,75.1,75.08,75.095,50600000.0
2009-05-07 23:55:00,75.09,75.1,75.075,75.09,48000000.0
2009-05-07 23:56:00,75.095,75.1,75.075,75.075,51600000.0
2009-05-07 23:57:00,75.075,75.08,75.075,75.08,27600000.0
2009-05-07 23:58:00,75.08,75.085,75.075,75.075,40200000.0
2009-05-07 23:59:00,75.07,75.08,75.06,75.075,45000000.0
2009-05-08 00:00:00,75.08,75.08,75.05,75.06,66000000.0
2009-05-08 00:01:00,75.06,75.065,75.05,75.06,230400000.0
2009-05-08 00:02:00,75.055,75.055,75.02,75.02,151000000.0
2009-05-08 00:03:00,75.02,75.02,74.99,74.99,55600000.0
2009-05-08 00:04:00,75.0,75.005,74.995,74.995,86200000.0
2009-05-08 00:05:00,74.99,75.0,74.99,74.995,71800000.0
2009-05-08 00:06:00,74.995,75.015,74.965,74.99,199800000.0
2009-05-08 00:07:00,74.995,74.995,74.975,74.985,203200000.0
2009-05-08 00:08:00,74.985,74.985,74.96,74.96,110400000.0
2009-05-08 00:09:00,74.965,74.975,74.955,74.955,102000000.0
2009-05-08 00:10:00,74.945,74.945,74.93,74.935,43200000.0
2009-05-08 00:11:00,74.945,74.98,74.945,74.95,160400000.0
2009-05-08 00:12:00,74.96,74.96,74.945,74.945,124200000.0
2009-05-08 00:13:00,74.945,74.955,74.945,74.945,56200000.0
2009-05-08 00:14:00,74.955,74.965,74.955,74.965,12600000.0
2009-05-08 00:15:00,74.965,74.975,74.965,74.975,42400000.0
2009-05-08 00:16:00,74.975,74.98,74.955,74.955,96000000.0
2009-05-08 00:17:00,74.955,74.955,74.91,74.915,154600000.0
2009-05-08 00:18:00,74.915,74.915,74.9,74.905,93200000.0
2009-05-08 00:19:00,74.9,74.9,74.855,74.86,211800000.0
2009-05-08 00:20:00,74.86,74.92,74.81,74.87,368600000.0
2009-05-08 00:21:00,74.87,74.87,74.85,74.85,83000000.0
2009-05-08 00:22:00,74.85,74.85,74.835,74.835,68600000.0
2009-05-08 00:23:00,74.835,74.835,74.8,74.8,163000000.0
2009-05-08 00:24:00,74.805,74.83,74.805,74.83,44800000.0
2009-05-08 00:25:00,74.835,74.845,74.81,74.81,91800000.0
2009-05-08 00:26:00,74.815,74.815,74.81,74.81,20000000.0
2009-05-08 00:27:00,74.81,74.815,74.795,74.795,45400000.0
2009-05-08 00:28:00,74.795,74.8,74.75,74.755,243200000.0
2009-05-08 00:29:00,74.755,74.795,74.755,74.775,128800000.0
2009-05-08 00:30:00,74.78,74.79,74.775,74.78,53600000.0
2009-05-08 00:31:00,74.78,74.82,74.775,74.8,229600000.0
2009-05-08 00:32:00,74.81,74.885,74.81,74.825,187000000.0
2009-05-08 00:33:00,74.825,74.85,74.825,74.84,95800000.0
2009-05-08 00:34:00,74.84,74.86,74.84,74.86,46200000.0
2009-05-08 00:35:00,74.86,74.875,74.835,74.845,271600000.0
2009-05-08 00:36:00,74.845,74.88,74.84,74.86,146200000.0
2009-05-08 00:37:00,74.855,74.86,74.825,74.825,169800001.0
2009-05-08 00:38:00,74.82,74.855,74.82,74.855,67600000.0
2009-05-08 00:39:00,74.85,74.86,74.84,74.845,113400000.0
2009-05-08 00:40:00,74.84,74.86,74.835,74.84,78400000.0
2009-05-08 00:41:00,74.86,74.88,74.86,74.87,95800000.0
2009-05-08 00:42:00,74.865,74.865,74.84,74.84,142600000.0
2009-05-08 00:43:00,74.835,74.835,74.79,74.815,140200000.0
2009-05-08 00:44:00,74.815,74.835,74.795,74.835,93800000.0
2009-05-08 00:45:00,74.835,74.835,74.82,74.825,69000000.0
2009-05-08 00:46:00,74.825,74.855,74.825,74.845,150000000.0
2009-05-08 00:47:00,74.84,74.855,74.82,74.85,159200000.0
2009-05-08 00:48:00,74.855,74.875,74.83,74.87,179000000.0
2009-05-08 00:49:00,74.875,74.875,74.855,74.86,37200000.0
2009-05-08 00:50:00,74.86,74.86,74.85,74.855,55800000.0
2009-05-08 00:51:00,74.85,74.89,74.85,74.88,159600000.0
2009-05-08 00:52:00,74.88,74.885,74.88,74.88,23000000.0
2009-05-08 00:53:00,74.875,74.89,74.865,74.885,131400000.0
2009-05-08 00:54:00,74.885,74.89,74.885,74.89,58400000.0
2009-05-08 00:55:00,74.89,74.91,74.89,74.91,15000000.0
2009-05-08 00:56:00,74.89,74.89,74.885,74.89,96200000.0
2009-05-08 00:57:00,74.89,74.89,74.82,74.83,85600000.0
2009-05-08 00:58:00,74.83,74.84,74.82,74.83,142800000.0
2009-05-08 00:59:00,74.825,74.845,74.815,74.83,334000000.0
2009-05-08 01:00:00,74.82,74.885,74.82,74.86,158200000.0
2009-05-08 01:01:00,74.86,74.885,74.86,74.87,135800000.0
2009-05-08 01:02:00,74.87,74.87,74.85,74.87,61000000.0
2009-05-08 01:03:00,74.865,74.87,74.85,74.86,88000000.0
2009-05-08 01:04:00,74.855,74.86,74.81,74.82,293200000.0
2009-05-08 01:05:00,74.825,74.825,74.82,74.825,103600000.0
2009-05-08 01:06:00,74.83,74.835,74.815,74.815,88200000.0
2009-05-08 01:07:00,74.82,74.82,74.815,74.815,9000000.0
2009-05-08 01:08:00,74.815,74.82,74.815,74.82,19000000.0
2009-05-08 01:09:00,74.83,74.85,74.83,74.85,40000000.0
2009-05-08 01:10:00,74.85,74.85,74.84,74.84,19400000.0
2009-05-08 01:11:00,74.85,74.88,74.835,74.88,114800000.0
2009-05-08 01:12:00,74.88,74.88,74.86,74.87,112200000.0
2009-05-08 01:13:00,74.87,74.895,74.86,74.86,167200000.0
2009-05-08 01:14:00,74.86,74.885,74.86,74.885,89600000.0
2009-05-08 01:15:00,74.88,74.92,74.88,74.895,345400000.0
2009-05-08 01:16:00,74.895,74.895,74.845,74.885,259800000.0
2009-05-08 01:17:00,74.89,74.9,74.89,74.9,95000000.0
2009-05-08 01:18:00,74.89,74.935,74.89,74.915,177200000.0
2009-05-08 01:19:00,74.915,74.915,74.885,74.89,133600000.0
2009-05-08 01:20:00,74.9,74.905,74.875,74.875,182800000.0
2009-05-08 01:21:00,74.88,74.895,74.875,74.88,160200000.0
2009-05-08 01:22:00,74.875,74.885,74.87,74.885,39000000.0
2009-05-08 01:23:00,74.875,74.88,74.87,74.88,39800000.0
2009-05-08 01:24:00,74.875,74.875,74.805,74.825,299200001.0
2009-05-08 01:25:00,74.815,74.86,74.805,74.845,295000000.0
2009-05-08 01:26:00,74.84,74.84,74.815,74.82,78400000.0
2009-05-08 01:27:00,74.815,74.875,74.815,74.83,301900000.0
2009-05-08 01:28:00,74.83,74.84,74.8,74.805,305000000.0
2009-05-08 01:29:00,74.81,74.82,74.805,74.815,120200000.0
2009-05-08 01:30:00,74.83,74.845,74.81,74.82,95800000.0
2009-05-08 01:31:00,74.815,74.84,74.81,74.835,66200000.0
2009-05-08 01:32:00,74.835,74.835,74.79,74.79,143600000.0
2009-05-08 01:33:00,74.79,74.79,74.735,74.75,282600000.0
2009-05-08 01:34:00,74.745,74.76,74.745,74.76,69800000.0
2009-05-08 01:35:00,74.765,74.77,74.76,74.765,135200000.0
2009-05-08 01:36:00,74.76,74.77,74.76,74.76,63400000.0
2009-05-08 01:37:00,74.765,74.765,74.745,74.745,31200000.0
2009-05-08 01:38:00,74.755,74.76,74.73,74.735,167400000.0
2009-05-08 01:39:00,74.735,74.75,74.73,74.745,79400000.0
2009-05-08 01:40:00,74.74,74.745,74.735,74.745,104400000.0
2009-05-08 01:41:00,74.75,74.75,74.745,74.745,3600000.0
2009-05-08 01:42:00,74.74,74.755,74.73,74.75,174600000.0
2009-05-08 01:43:00,74.755,74.77,74.74,74.76,186000000.0
2009-05-08 01:44:00,74.765,74.78,74.755,74.77,189600000.0
2009-05-08 01:45:00,74.77,74.785,74.77,74.785,170000000.0
2009-05-08 01:46:00,74.78,74.785,74.765,74.785,127400000.0
2009-05-08 01:47:00,74.78,74.78,74.775,74.78,33600000.0
2009-05-08 01:48:00,74.775,74.78,74.77,74.78,229000000.0
2009-05-08 01:49:00,74.78,74.78,74.77,74.77,109000000.0
2009-05-08 01:50:00,74.775,74.775,74.755,74.76,59600000.0
2009-05-08 01:51:00,74.765,74.79,74.725,74.735,624200000.0
2009-05-08 01:52:00,74.735,74.745,74.73,74.735,267000000.0
2009-05-08 01:53:00,74.72,74.745,74.72,74.735,244200000.0
2009-05-08 01:54:00,74.74,74.775,74.725,74.765,173800000.0
2009-05-08 01:55:00,74.76,74.815,74.76,74.795,271600000.0
2009-05-08 01:56:00,74.82,74.835,74.805,74.83,203400000.0
2009-05-08 01:57:00,74.835,74.865,74.835,74.855,243400000.0
2009-05-08 01:58:00,74.855,74.885,74.85,74.865,337200000.0
2009-05-08 01:59:00,74.87,74.88,74.86,74.875,61400000.0
2009-05-08 02:00:00,74.875,74.895,74.855,74.895,82600000.0
2009-05-08 02:01:00,74.88,74.895,74.86,74.875,353800000.0
2009-05-08 02:02:00,74.875,74.88,74.855,74.87,113400000.0
2009-05-08 02:03:00,74.87,74.92,74.845,74.9,505800000.0
2009-05-08 02:04:00,74.9,74.9,74.875,74.89,277800000.0
2009-05-08 02:05:00,74.885,74.895,74.865,74.875,138800000.0
2009-05-08 02:06:00,74.875,74.905,74.87,74.875,130600000.0
2009-05-08 02:07:00,74.875,74.885,74.87,74.875,343200000.0
2009-05-08 02:08:00,74.885,74.915,74.87,74.91,139000000.0
2009-05-08 02:09:00,74.905,74.935,74.895,74.935,128000000.0
2009-05-08 02:10:00,74.93,74.93,74.845,74.86,475000000.0
2009-05-08 02:11:00,74.86,74.9,74.86,74.88,419800000.0
2009-05-08 02:12:00,74.875,74.885,74.825,74.865,279400000.0
2009-05-08 02:13:00,74.865,74.89,74.85,74.89,205800000.0
2009-05-08 02:14:00,74.885,74.91,74.845,74.875,362600000.0
2009-05-08 02:15:00,74.875,74.905,74.865,74.895,282800000.0
2009-05-08 02:16:00,74.895,74.92,74.885,74.9,267000000.0
2009-05-08 02:17:00,74.905,74.91,74.875,74.89,302800000.0
2009-05-08 02:18:00,74.89,74.93,74.89,74.915,142200001.0
2009-05-08 02:19:00,74.92,74.92,74.9,74.91,188600000.0
2009-05-08 02:20:00,74.915,74.915,74.86,74.86,224400000.0
2009-05-08 02:21:00,74.865,74.95,74.865,74.945,295000000.0
2009-05-08 02:22:00,74.95,74.96,74.91,74.91,122600000.0
2009-05-08 02:23:00,74.905,74.925,74.89,74.925,180400000.0
2009-05-08 02:24:00,74.925,74.94,74.92,74.94,132000000.0
2009-05-08 02:25:00,74.945,74.945,74.935,74.94,173800000.0
2009-05-08 02:26:00,74.94,74.95,74.89,74.935,259000000.0
2009-05-08 02:27:00,74.935,74.965,74.935,74.945,127600000.0
2009-05-08 02:28:00,74.95,74.95,74.89,74.895,166000000.0
2009-05-08 02:29:00,74.905,74.95,74.905,74.925,291800000.0
2009-05-08 02:30:00,74.925,74.93,74.92,74.92,141000000.0
2009-05-08 02:31:00,74.92,74.925,74.91,74.915,39800000.0
2009-05-08 02:32:00,74.915,74.94,74.91,74.935,145800000.0
2009-05-08 02:33:00,74.93,74.97,74.93,74.96,66600000.0
2009-05-08 02:34:00,74.96,74.975,74.95,74.955,71400000.0
2009-05-08 02:35:00,74.965,75.0,74.96,74.99,99200000.0
2009-05-08 02:36:00,74.99,74.995,74.975,74.995,81200000.0
2009-05-08 02:37:00,74.995,74.995,74.97,74.98,104200000.0
2009-05-08 02:38:00,74.975,74.995,74.97,74.99,129800000.0
2009-05-08 02:39:00,74.995,74.995,74.97,74.985,228400001.0
2009-05-08 02:40:00,74.985,74.985,74.89,74.93,292200000.0
2009-05-08 02:41:00,74.93,74.955,74.93,74.955,52800000.0
2009-05-08 02:42:00,74.95,74.955,74.915,74.93,248000000.0
2009-05-08 02:43:00,74.92,74.94,74.915,74.925,325600000.0
2009-05-08 02:44:00,74.925,74.93,74.91,74.915,190000000.0
2009-05-08 02:45:00,74.915,74.92,74.91,74.915,65400000.0
2009-05-08 02:46:00,74.91,74.915,74.9,74.9,86200000.0
2009-05-08 02:47:00,74.91,74.91,74.89,74.895,133800000.0
2009-05-08 02:48:00,74.9,74.925,74.88,74.925,289400000.0
2009-05-08 02:49:00,74.925,74.925,74.855,74.86,243000000.0
2009-05-08 02:50:00,74.855,74.86,74.82,74.82,244600000.0
2009-05-08 02:51:00,74.82,74.86,74.82,74.83,447600000.0
2009-05-08 02:52:00,74.83,74.865,74.83,74.865,327000000.0
2009-05-08 02:53:00,74.855,74.895,74.85,74.895,224800000.0
2009-05-08 02:54:00,74.885,74.885,74.86,74.865,141000000.0
2009-05-08 02:55:00,74.875,74.895,74.845,74.845,382600000.0
2009-05-08 02:56:00,74.845,74.845,74.81,74.825,434600000.0
2009-05-08 02:57:00,74.83,74.835,74.8,74.83,246400000.0
2009-05-08 02:58:00,74.835,74.835,74.82,74.83,176000000.0
2009-05-08 02:59:00,74.835,74.835,74.82,74.83,166000000.0
2009-05-08 03:00:00,74.825,74.855,74.825,74.83,215800000.0
2009-05-08 03:01:00,74.835,74.85,74.825,74.84,169400000.0
2009-05-08 03:02:00,74.84,74.855,74.79,74.805,338600000.0
2009-05-08 03:03:00,74.805,74.82,74.775,74.78,360400000.0
2009-05-08 03:04:00,74.78,74.78,74.725,74.74,380000000.0
2009-05-08 03:05:00,74.74,74.76,74.725,74.755,226000000.0
2009-05-08 03:06:00,74.75,74.755,74.71,74.715,216600000.0
2009-05-08 03:07:00,74.715,74.73,74.71,74.72,95400000.0
2009-05-08 03:08:00,74.72,74.79,74.72,74.79,129000000.0
2009-05-08 03:09:00,74.79,74.795,74.755,74.795,109600000.0
2009-05-08 03:10:00,74.8,74.81,74.785,74.79,114800000.0
2009-05-08 03:11:00,74.79,74.795,74.775,74.785,101800000.0
2009-05-08 03:12:00,74.78,74.785,74.76,74.76,61400000.0
2009-05-08 03:13:00,74.765,74.79,74.755,74.78,56000000.0
2009-05-08 03:14:00,74.785,74.795,74.78,74.79,68400000.0
2009-05-08 03:15:00,74.785,74.795,74.775,74.785,82200000.0
2009-05-08 03:16:00,74.795,74.8,74.785,74.79,77600000.0
2009-05-08 03:17:00,74.79,74.805,74.785,74.795,93200000.0
2009-05-08 03:18:00,74.795,74.805,74.785,74.79,135400000.0
2009-05-08 03:19:00,74.79,74.8,74.785,74.8,295400000.0
2009-05-08 03:20:00,74.795,74.81,74.795,74.805,39800000.0
2009-05-08 03:21:00,74.8,74.805,74.795,74.8,122800000.0
2009-05-08 03:22:00,74.8,74.81,74.8,74.81,115000000.0
2009-05-08 03:23:00,74.815,74.815,74.805,74.805,65800000.0
2009-05-08 03:24:00,74.805,74.82,74.805,74.815,101800000.0
2009-05-08 03:25:00,74.81,74.855,74.81,74.82,170600000.0
2009-05-08 03:26:00,74.82,74.86,74.82,74.825,189000000.0
2009-05-08 03:27:00,74.82,74.855,74.82,74.845,151400000.0
2009-05-08 03:28:00,74.845,74.86,74.805,74.815,782800001.0
2009-05-08 03:29:00,74.815,74.855,74.81,74.83,358600000.0
2009-05-08 03:30:00,74.83,74.83,74.73,74.735,496600001.0
2009-05-08 03:31:00,74.74,74.77,74.73,74.75,326800000.0
2009-05-08 03:32:00,74.755,74.785,74.75,74.765,202400000.0
2009-05-08 03:33:00,74.765,74.79,74.765,74.775,71400000.0
2009-05-08 03:34:00,74.78,74.79,74.775,74.775,135600000.0
2009-05-08 03:35:00,74.775,74.81,74.76,74.765,266400000.0
2009-05-08 03:36:00,74.765,74.775,74.76,74.765,204600000.0
2009-05-08 03:37:00,74.765,74.785,74.765,74.77,96600000.0
2009-05-08 03:38:00,74.775,74.78,74.75,74.76,100400000.0
2009-05-08 03:39:00,74.76,74.795,74.76,74.77,167000000.0
2009-05-08 03:40:00,74.765,74.79,74.755,74.79,70800000.0
2009-05-08 03:41:00,74.78,74.805,74.78,74.795,150200000.0
2009-05-08 03:42:00,74.79,74.795,74.775,74.78,71600000.0
2009-05-08 03:43:00,74.775,74.775,74.755,74.775,80400000.0
2009-05-08 03:44:00,74.77,74.78,74.765,74.775,107000000.0
2009-05-08 03:45:00,74.78,74.78,74.75,74.75,124400000.0
2009-05-08 03:46:00,74.745,74.745,74.72,74.725,128200000.0
2009-05-08 03:47:00,74.725,74.74,74.725,74.74,209800000.0
2009-05-08 03:48:00,74.74,74.755,74.735,74.735,83400000.0
2009-05-08 03:49:00,74.735,74.74,74.725,74.74,284800000.0
2009-05-08 03:50:00,74.745,74.78,74.745,74.755,124400000.0
2009-05-08 03:51:00,74.755,74.77,74.745,74.76,133000001.0
2009-05-08 03:52:00,74.765,74.765,74.755,74.755,153200000.0
2009-05-08 03:53:00,74.755,74.76,74.71,74.71,357000000.0
2009-05-08 03:54:00,74.71,74.735,74.71,74.73,447600000.0
2009-05-08 03:55:00,74.73,74.735,74.73,74.735,230200001.0
2009-05-08 03:56:00,74.735,74.76,74.72,74.73,256200000.0
2009-05-08 03:57:00,74.73,74.74,74.73,74.74,166000000.0
2009-05-08 03:58:00,74.74,74.75,74.72,74.72,384000000.0
2009-05-08 03:59:00,74.72,74.735,74.68,74.68,399000000.0
2009-05-08 04:00:00,74.68,74.685,74.64,74.645,361200000.0
2009-05-08 04:01:00,74.64,74.645,74.56,74.58,612800001.0
2009-05-08 04:02:00,74.585,74.62,74.57,74.595,530000001.0
2009-05-08 04:03:00,74.595,74.61,74.585,74.595,356600000.0
2009-05-08 04:04:00,74.595,74.605,74.56,74.57,448600000.0
2009-05-08 04:05:00,74.57,74.585,74.535,74.535,459400000.0
2009-05-08 04:06:00,74.54,74.555,74.535,74.54,348600000.0
2009-05-08 04:07:00,74.54,74.58,74.535,74.58,220600000.0
2009-05-08 04:08:00,74.58,74.59,74.57,74.585,347400000.0
2009-05-08 04:09:00,74.59,74.61,74.58,74.6,183000000.0
2009-05-08 04:10:00,74.595,74.605,74.58,74.58,101000000.0
2009-05-08 04:11:00,74.575,74.595,74.565,74.585,456000000.0
2009-05-08 04:12:00,74.585,74.59,74.57,74.57,380200000.0
2009-05-08 04:13:00,74.575,74.575,74.515,74.535,322000000.0
2009-05-08 04:14:00,74.525,74.55,74.525,74.54,284000000.0
2009-05-08 04:15:00,74.535,74.55,74.53,74.545,239200000.0
2009-05-08 04:16:00,74.545,74.55,74.535,74.55,119000000.0
2009-05-08 04:17:00,74.555,74.575,74.545,74.57,111000000.0
2009-05-08 04:18:00,74.57,74.6,74.57,74.585,102200000.0
2009-05-08 04:19:00,74.59,74.605,74.59,74.595,45000000.0
2009-05-08 04:20:00,74.6,74.635,74.595,74.61,293600000.0
2009-05-08 04:21:00,74.61,74.61,74.58,74.58,186800000.0
2009-05-08 04:22:00,74.585,74.6,74.57,74.585,268400000.0
2009-05-08 04:23:00,74.585,74.585,74.555,74.57,341000001.0
2009-05-08 04:24:00,74.565,74.59,74.56,74.565,367000000.0
2009-05-08 04:25:00,74.565,74.575,74.54,74.54,393600000.0
2009-05-08 04:26:00,74.54,74.565,74.53,74.55,535200000.0
2009-05-08 04:27:00,74.55,74.57,74.535,74.535,322800000.0
2009-05-08 04:28:00,74.535,74.535,74.485,74.495,552000000.0
2009-05-08 04:29:00,74.495,74.525,74.49,74.5,181000000.0
2009-05-08 04:30:00,74.5,74.525,74.5,74.505,103200000.0
2009-05-08 04:31:00,74.505,74.52,74.5,74.505,138800000.0
2009-05-08 04:32:00,74.505,74.505,74.465,74.47,305200000.0
2009-05-08 04:33:00,74.47,74.535,74.47,74.505,188000000.0
2009-05-08 04:34:00,74.505,74.53,74.505,74.525,188600000.0
2009-05-08 04:35:00,74.53,74.56,74.53,74.545,145599999.0
2009-05-08 04:36:00,74.545,74.55,74.53,74.54,124400000.0
2009-05-08 04:37:00,74.54,74.56,74.535,74.54,317400001.0
2009-05-08 04:38:00,74.545,74.57,74.54,74.545,400800000.0
2009-05-08 04:39:00,74.545,74.565,74.525,74.55,366400000.0
2009-05-08 04:40:00,74.555,74.555,74.5,74.505,188200000.0
2009-05-08 04:41:00,74.505,74.535,74.505,74.505,414000001.0
2009-05-08 04:42:00,74.505,74.52,74.46,74.47,228200000.0
2009-05-08 04:43:00,74.47,74.485,74.455,74.48,474400000.0
2009-05-08 04:44:00,74.48,74.49,74.455,74.46,605200000.0
2009-05-08 04:45:00,74.46,74.465,74.435,74.44,327600000.0
2009-05-08 04:46:00,74.435,74.45,74.425,74.445,237400000.0
2009-05-08 04:47:00,74.45,74.465,74.445,74.465,305400000.0
2009-05-08 04:48:00,74.465,74.465,74.425,74.435,145800000.0
2009-05-08 04:49:00,74.43,74.49,74.425,74.49,304400000.0
2009-05-08 04:50:00,74.49,74.515,74.485,74.5,479200000.0
2009-05-08 04:51:00,74.5,74.505,74.47,74.49,391000000.0
2009-05-08 04:52:00,74.49,74.52,74.485,74.485,303000000.0
2009-05-08 04:53:00,74.495,74.495,74.47,74.485,77200000.0
2009-05-08 04:54:00,74.485,74.485,74.47,74.475,73200000.0
2009-05-08 04:55:00,74.475,74.48,74.46,74.46,217400000.0
2009-05-08 04:56:00,74.46,74.47,74.455,74.465,147000000.0
2009-05-08 04:57:00,74.465,74.48,74.445,74.45,116600000.0
2009-05-08 04:58:00,74.455,74.48,74.445,74.46,471400000.0
2009-05-08 04:59:00,74.465,74.495,74.455,74.455,694000000.0
2009-05-08 05:00:00,74.455,74.485,74.45,74.485,441000000.0
2009-05-08 05:01:00,74.48,74.495,74.465,74.47,261800000.0
2009-05-08 05:02:00,74.465,74.475,74.46,74.465,126800000.0
2009-05-08 05:03:00,74.47,74.47,74.46,74.46,112600000.0
2009-05-08 05:04:00,74.46,74.465,74.43,74.43,578800000.0
2009-05-08 05:05:00,74.43,74.45,74.425,74.45,325199999.0
2009-05-08 05:06:00,74.445,74.46,74.44,74.44,206000000.0
2009-05-08 05:07:00,74.435,74.44,74.4,74.415,218000000.0
2009-05-08 05:08:00,74.415,74.43,74.41,74.42,103000000.0
2009-05-08 05:09:00,74.415,74.415,74.385,74.385,257600000.0
2009-05-08 05:10:00,74.385,74.415,74.38,74.4,401400000.0
2009-05-08 05:11:00,74.4,74.415,74.395,74.41,171400000.0
2009-05-08 05:12:00,74.405,74.415,74.405,74.415,131400000.0
2009-05-08 05:13:00,74.415,74.425,74.415,74.415,104600000.0
2009-05-08 05:14:00,74.405,74.43,74.405,74.415,147400000.0
2009-05-08 05:15:00,74.415,74.43,74.415,74.43,69000000.0
2009-05-08 05:16:00,74.43,74.435,74.4,74.4,217600000.0
2009-05-08 05:17:00,74.4,74.41,74.39,74.4,351200000.0
2009-05-08 05:18:00,74.4,74.4,74.385,74.395,56800000.0
2009-05-08 05:19:00,74.395,74.4,74.39,74.39,107200000.0
2009-05-08 05:20:00,74.39,74.425,74.39,74.425,114400000.0
2009-05-08 05:21:00,74.435,74.44,74.425,74.43,180400000.0
2009-05-08 05:22:00,74.43,74.44,74.41,74.415,187200001.0
2009-05-08 05:23:00,74.41,74.42,74.405,74.41,151800000.0
2009-05-08 05:24:00,74.41,74.425,74.41,74.425,102200000.0
2009-05-08 05:25:00,74.425,74.43,74.395,74.405,282600000.0
2009-05-08 05:26:00,74.405,74.405,74.33,74.375,415700000.0
2009-05-08 05:27:00,74.375,74.38,74.37,74.37,23400000.0
2009-05-08 05:28:00,74.37,74.38,74.37,74.38,37800000.0
2009-05-08 05:29:00,74.37,74.405,74.37,74.405,61600000.0
2009-05-08 05:30:00,74.4,74.405,74.39,74.4,243200000.0
2009-05-08 05:31:00,74.4,74.4,74.39,74.39,331800000.0
2009-05-08 05:32:00,74.395,74.395,74.385,74.385,51600000.0
2009-05-08 05:33:00,74.395,74.395,74.39,74.395,19400000.0
2009-05-08 05:34:00,74.395,74.395,74.385,74.39,75600000.0
2009-05-08 05:35:00,74.39,74.4,74.38,74.39,178000000.0
2009-05-08 05:36:00,74.385,74.395,74.385,74.385,277600000.0
2009-05-08 05:37:00,74.395,74.415,74.39,74.39,166800000.0
2009-05-08 05:38:00,74.385,74.415,74.385,74.405,334000000.0
2009-05-08 05:39:00,74.405,74.405,74.4,74.405,173200000.0
2009-05-08 05:40:00,74.415,74.445,74.415,74.445,449200000.0
2009-05-08 05:41:00,74.445,74.5,74.445,74.485,395800000.0
2009-05-08 05:42:00,74.485,74.505,74.46,74.5,532000000.0
2009-05-08 05:43:00,74.49,74.55,74.49,74.55,366000000.0
2009-05-08 05:44:00,74.55,74.55,74.5,74.505,386600000.0
2009-05-08 05:45:00,74.505,74.51,74.47,74.47,397000000.0
2009-05-08 05:46:00,74.475,74.535,74.475,74.515,285400000.0
2009-05-08 05:47:00,74.54,74.555,74.53,74.545,78000000.0
2009-05-08 05:48:00,74.555,74.565,74.53,74.555,140800000.0
2009-05-08 05:49:00,74.55,74.565,74.525,74.525,215200000.0
2009-05-08 05:50:00,74.525,74.54,74.515,74.535,429199999.0
2009-05-08 05:51:00,74.545,74.575,74.54,74.575,334400000.0
2009-05-08 05:52:00,74.57,74.61,74.57,74.61,246600000.0
2009-05-08 05:53:00,74.605,74.605,74.565,74.58,321800000.0
2009-05-08 05:54:00,74.585,74.59,74.575,74.585,167600000.0
2009-05-08 05:55:00,74.585,74.595,74.58,74.58,272600000.0
2009-05-08 05:56:00,74.595,74.595,74.575,74.59,261000000.0
2009-05-08 05:57:00,74.585,74.6,74.545,74.56,300600000.0
2009-05-08 05:58:00,74.56,74.57,74.55,74.55,122400000.0
2009-05-08 05:59:00,74.55,74.58,74.545,74.56,162400000.0
2009-05-08 06:00:00,74.56,74.565,74.56,74.56,123600000.0
2009-05-08 06:01:00,74.56,74.575,74.545,74.55,235600000.0
2009-05-08 06:02:00,74.535,74.555,74.525,74.53,243400000.0
2009-05-08 06:03:00,74.56,74.56,74.54,74.54,36400000.0
2009-05-08 06:04:00,74.535,74.55,74.52,74.52,109400000.0
2009-05-08 06:05:00,74.52,74.535,74.515,74.52,156800000.0
2009-05-08 06:06:00,74.51,74.52,74.51,74.52,105400000.0
2009-05-08 06:07:00,74.52,74.52,74.495,74.495,337400000.0
2009-05-08 06:08:00,74.495,74.515,74.495,74.505,262200000.0
2009-05-08 06:09:00,74.51,74.52,74.505,74.515,173800000.0
2009-05-08 06:10:00,74.52,74.53,74.52,74.525,225800000.0
2009-05-08 06:11:00,74.525,74.535,74.525,74.525,65000000.0
2009-05-08 06:12:00,74.53,74.555,74.525,74.555,132400000.0
2009-05-08 06:13:00,74.555,74.57,74.55,74.565,82800000.0
2009-05-08 06:14:00,74.565,74.565,74.54,74.555,60000000.0
2009-05-08 06:15:00,74.55,74.56,74.55,74.56,54200000.0
2009-05-08 06:16:00,74.56,74.56,74.555,74.56,113000000.0
2009-05-08 06:17:00,74.56,74.565,74.555,74.555,116200000.0
2009-05-08 06:18:00,74.555,74.58,74.555,74.57,99200000.0
2009-05-08 06:19:00,74.57,74.57,74.565,74.565,104200000.0
2009-05-08 06:20:00,74.56,74.56,74.56,74.56,35400000.0
2009-05-08 06:21:00,74.56,74.56,74.53,74.54,147000000.0
2009-05-08 06:22:00,74.54,74.54,74.495,74.52,341999999.0
2009-05-08 06:23:00,74.515,74.52,74.495,74.505,220600000.0
2009-05-08 06:24:00,74.505,74.52,74.505,74.515,324600001.0
2009-05-08 06:25:00,74.52,74.525,74.52,74.525,109600000.0
2009-05-08 06:26:00,74.525,74.525,74.52,74.525,135600000.0
2009-05-08 06:27:00,74.52,74.525,74.505,74.515,226600000.0
2009-05-08 06:28:00,74.53,74.53,74.515,74.525,115800000.0
2009-05-08 06:29:00,74.525,74.605,74.525,74.6,276200000.0
2009-05-08 06:30:00,74.605,74.605,74.58,74.6,324400000.0
2009-05-08 06:31:00,74.6,74.655,74.6,74.65,216000000.0
2009-05-08 06:32:00,74.65,74.66,74.64,74.645,192000000.0
2009-05-08 06:33:00,74.645,74.67,74.645,74.66,237600000.0
2009-05-08 06:34:00,74.66,74.71,74.66,74.695,404400001.0
2009-05-08 06:35:00,74.7,74.745,74.695,74.74,357600000.0
2009-05-08 06:36:00,74.74,74.745,74.675,74.73,357999999.0
2009-05-08 06:37:00,74.73,74.74,74.705,74.72,316800000.0
2009-05-08 06:38:00,74.715,74.735,74.715,74.735,376600000.0
2009-05-08 06:39:00,74.735,74.765,74.72,74.74,438000001.0
2009-05-08 06:40:00,74.74,74.75,74.735,74.75,73800000.0
2009-05-08 06:41:00,74.75,74.805,74.75,74.775,246400000.0
2009-05-08 06:42:00,74.775,74.785,74.755,74.765,269200000.0
2009-05-08 06:43:00,74.76,74.8,74.76,74.79,378000000.0
2009-05-08 06:44:00,74.79,74.815,74.765,74.81,452800001.0
2009-05-08 06:45:00,74.805,74.81,74.775,74.78,340600000.0
2009-05-08 06:46:00,74.78,74.81,74.78,74.8,269400000.0
2009-05-08 06:47:00,74.805,74.805,74.8,74.8,193800000.0
2009-05-08 06:48:00,74.8,74.8,74.795,74.795,138400000.0
2009-05-08 06:49:00,74.795,74.8,74.79,74.795,113600000.0
2009-05-08 06:50:00,74.795,74.835,74.795,74.835,255000000.0
2009-05-08 06:51:00,74.835,74.86,74.82,74.825,557200000.0
2009-05-08 06:52:00,74.825,74.86,74.815,74.84,566000000.0
2009-05-08 06:53:00,74.845,74.85,74.805,74.82,568000000.0
2009-05-08 06:54:00,74.82,74.83,74.81,74.81,299800000.0
2009-05-08 06:55:00,74.81,74.81,74.76,74.775,421600001.0
2009-05-08 06:56:00,74.78,74.805,74.77,74.8,229600000.0
2009-05-08 06:57:00,74.8,74.805,74.795,74.8,201200000.0
2009-05-08 06:58:00,74.8,74.805,74.795,74.795,52000000.0
2009-05-08 06:59:00,74.795,74.81,74.795,74.805,109400000.0
2009-05-08 07:00:00,74.81,74.815,74.8,74.815,172200000.0
2009-05-08 07:01:00,74.815,74.815,74.79,74.81,325800000.0
2009-05-08 07:02:00,74.805,74.815,74.8,74.805,204800000.0
2009-05-08 07:03:00,74.805,74.84,74.79,74.815,482600001.0
2009-05-08 07:04:00,74.81,74.865,74.81,74.86,260200000.0
2009-05-08 07:05:00,74.86,74.89,74.86,74.875,408400000.0
2009-05-08 07:06:00,74.875,74.89,74.855,74.865,318000000.0
2009-05-08 07:07:00,74.865,74.895,74.86,74.89,252200000.0
2009-05-08 07:08:00,74.885,74.885,74.855,74.865,542800000.0
2009-05-08 07:09:00,74.87,74.875,74.855,74.86,289400000.0
2009-05-08 07:10:00,74.865,74.88,74.86,74.875,196400000.0
2009-05-08 07:11:00,74.88,74.885,74.845,74.845,392600000.0
2009-05-08 07:12:00,74.85,74.85,74.83,74.83,277600000.0
2009-05-08 07:13:00,74.83,74.835,74.825,74.83,183600000.0
2009-05-08 07:14:00,74.82,74.84,74.81,74.81,285200000.0
2009-05-08 07:15:00,74.815,74.845,74.805,74.84,402200000.0
2009-05-08 07:16:00,74.84,74.85,74.825,74.83,208800000.0
2009-05-08 07:17:00,74.83,74.835,74.82,74.82,111800000.0
2009-05-08 07:18:00,74.82,74.825,74.81,74.825,178000000.0
2009-05-08 07:19:00,74.82,74.835,74.82,74.83,137800000.0
2009-05-08 07:20:00,74.83,74.85,74.825,74.845,272200000.0
2009-05-08 07:21:00,74.85,74.885,74.845,74.86,400200000.0
2009-05-08 07:22:00,74.86,74.86,74.825,74.825,317600000.0
2009-05-08 07:23:00,74.825,74.83,74.82,74.82,142600000.0
2009-05-08 07:24:00,74.815,74.825,74.815,74.82,236000001.0
2009-05-08 07:25:00,74.815,74.815,74.77,74.78,392000001.0
2009-05-08 07:26:00,74.78,74.79,74.775,74.79,254200000.0
2009-05-08 07:27:00,74.785,74.8,74.785,74.795,278200000.0
2009-05-08 07:28:00,74.79,74.835,74.79,74.815,397000000.0
2009-05-08 07:29:00,74.815,74.815,74.8,74.805,103000000.0
2009-05-08 07:30:00,74.805,74.815,74.8,74.815,153000000.0
2009-05-08 07:31:00,74.815,74.825,74.795,74.795,251000000.0
2009-05-08 07:32:00,74.8,74.825,74.795,74.81,243400000.0
2009-05-08 07:33:00,74.81,74.825,74.805,74.805,313400000.0
2009-05-08 07:34:00,74.81,74.815,74.805,74.81,139800000.0
2009-05-08 07:35:00,74.805,74.815,74.8,74.815,218200000.0
2009-05-08 07:36:00,74.815,74.85,74.815,74.845,305400000.0
2009-05-08 07:37:00,74.845,74.885,74.845,74.885,313000000.0
2009-05-08 07:38:00,74.885,74.905,74.885,74.895,267800000.0
2009-05-08 07:39:00,74.9,74.91,74.885,74.885,213400000.0
2009-05-08 07:40:00,74.885,74.935,74.88,74.925,555400000.0
2009-05-08 07:41:00,74.925,74.94,74.92,74.92,394000001.0
2009-05-08 07:42:00,74.92,74.93,74.915,74.925,286600000.0
2009-05-08 07:43:00,74.93,74.975,74.925,74.965,309600000.0
2009-05-08 07:44:00,74.965,74.995,74.965,74.985,571000000.0
2009-05-08 07:45:00,74.985,75.005,74.98,75.005,296000000.0
2009-05-08 07:46:00,75.005,75.035,75.0,75.02,428800000.0
2009-05-08 07:47:00,75.02,75.045,75.015,75.035,338000000.0
2009-05-08 07:48:00,75.035,75.065,75.035,75.06,466600000.0
2009-05-08 07:49:00,75.06,75.06,75.02,75.02,139200000.0
2009-05-08 07:50:00,75.02,75.03,74.99,75.015,547200000.0
2009-05-08 07:51:00,75.02,75.025,74.985,74.99,354000000.0
2009-05-08 07:52:00,74.985,75.015,74.985,75.005,281000000.0
2009-05-08 07:53:00,75.015,75.015,74.99,75.0,172400000.0
2009-05-08 07:54:00,75.0,75.02,74.995,75.01,174000000.0
2009-05-08 07:55:00,75.025,75.025,75.015,75.02,171000000.0
2009-05-08 07:56:00,75.0,75.005,74.98,75.0,217800000.0
2009-05-08 07:57:00,75.0,75.01,74.995,75.01,83400000.0
2009-05-08 07:58:00,75.01,75.02,75.005,75.005,129000000.0
2009-05-08 07:59:00,75.0,75.01,74.995,75.01,313400000.0
2009-05-08 08:00:00,75.01,75.01,74.975,74.995,490200000.0
2009-05-08 08:01:00,74.99,75.0,74.95,74.955,389800000.0
2009-05-08 08:02:00,74.96,74.965,74.895,74.895,531800000.0
2009-05-08 08:03:00,74.89,74.915,74.87,74.89,631200000.0
2009-05-08 08:04:00,74.88,74.885,74.83,74.835,575600000.0
2009-05-08 08:05:00,74.835,74.86,74.83,74.84,559599999.0
2009-05-08 08:06:00,74.84,74.85,74.815,74.815,478400000.0
2009-05-08 08:07:00,74.81,74.83,74.805,74.83,452200000.0
2009-05-08 08:08:00,74.83,74.89,74.81,74.875,685600001.0
2009-05-08 08:09:00,74.875,74.915,74.865,74.915,546800000.0
2009-05-08 08:10:00,74.91,74.915,74.855,74.865,468799999.0
2009-05-08 08:11:00,74.865,74.95,74.865,74.95,626600000.0
2009-05-08 08:12:00,74.945,74.945,74.93,74.93,250400000.0
2009-05-08 08:13:00,74.93,74.94,74.89,74.895,529600000.0
2009-05-08 08:14:00,74.895,74.94,74.89,74.92,525600000.0
2009-05-08 08:15:00,74.925,74.94,74.915,74.935,419200000.0
2009-05-08 08:16:00,74.94,74.985,74.94,74.965,346200000.0
2009-05-08 08:17:00,74.95,74.985,74.935,74.975,358000000.0
2009-05-08 08:18:00,74.975,75.02,74.97,75.01,456800000.0
2009-05-08 08:19:00,75.01,75.06,74.985,75.06,303800000.0
2009-05-08 08:20:00,75.055,75.09,75.045,75.08,495600000.0
2009-05-08 08:21:00,75.08,75.085,75.03,75.075,774000000.0
2009-05-08 08:22:00,75.08,75.09,75.06,75.06,632000000.0
2009-05-08 08:23:00,75.06,75.07,75.005,75.005,665600000.0
2009-05-08 08:24:00,75.005,75.035,75.005,75.035,548800000.0
2009-05-08 08:25:00,75.035,75.04,75.015,75.04,534800000.0
2009-05-08 08:26:00,75.04,75.04,75.01,75.01,439600000.0
2009-05-08 08:27:00,75.01,75.045,75.005,75.03,389000000.0
2009-05-08 08:28:00,75.03,75.06,75.02,75.035,562200000.0
2009-05-08 08:29:00,75.035,75.06,75.025,75.06,281000000.0
2009-05-08 08:30:00,75.065,75.075,75.025,75.03,538800000.0
2009-05-08 08:31:00,75.03,75.095,75.03,75.09,693400001.0
2009-05-08 08:32:00,75.09,75.13,75.08,75.13,513800000.0
2009-05-08 08:33:00,75.12,75.18,75.12,75.175,514200000.0
2009-05-08 08:34:00,75.175,75.175,75.15,75.165,450399999.0
2009-05-08 08:35:00,75.17,75.195,75.17,75.175,517800000.0
2009-05-08 08:36:00,75.175,75.175,75.145,75.165,449600000.0
2009-05-08 08:37:00,75.165,75.195,75.165,75.195,270000000.0
2009-05-08 08:38:00,75.195,75.195,75.17,75.185,316200000.0
2009-05-08 08:39:00,75.18,75.19,75.16,75.16,313800000.0
2009-05-08 08:40:00,75.16,75.16,75.11,75.12,624800000.0
2009-05-08 08:41:00,75.125,75.125,75.035,75.055,846800001.0
2009-05-08 08:42:00,75.05,75.085,75.05,75.08,254800000.0
2009-05-08 08:43:00,75.085,75.105,75.08,75.105,162800000.0
2009-05-08 08:44:00,75.105,75.125,75.095,75.12,222200000.0
2009-05-08 08:45:00,75.115,75.175,75.115,75.155,505600000.0
2009-05-08 08:46:00,75.15,75.175,75.15,75.17,329600000.0
2009-05-08 08:47:00,75.17,75.185,75.16,75.165,421400001.0
2009-05-08 08:48:00,75.155,75.165,75.125,75.135,362599999.0
2009-05-08 08:49:00,75.135,75.14,75.1,75.115,351800000.0
2009-05-08 08:50:00,75.115,75.115,75.075,75.075,252200000.0
2009-05-08 08:51:00,75.08,75.095,75.075,75.095,283400000.0
2009-05-08 08:52:00,75.095,75.105,75.075,75.095,247800000.0
2009-05-08 08:53:00,75.095,75.11,75.085,75.105,426200000.0
2009-05-08 08:54:00,75.12,75.13,75.105,75.125,438400000.0
2009-05-08 08:55:00,75.12,75.14,75.115,75.115,268200000.0
2009-05-08 08:56:00,75.115,75.13,75.11,75.12,340600000.0
2009-05-08 08:57:00,75.12,75.125,75.11,75.12,221200000.0
2009-05-08 08:58:00,75.115,75.13,75.105,75.13,264199999.0
2009-05-08 08:59:00,75.13,75.135,75.12,75.13,247600000.0
2009-05-08 09:00:00,75.13,75.14,75.095,75.1,620000000.0
2009-05-08 09:01:00,75.1,75.125,75.07,75.07,627400001.0
2009-05-08 09:02:00,75.07,75.09,74.985,74.995,723800000.0
2009-05-08 09:03:00,74.995,75.01,74.95,74.95,637000001.0
2009-05-08 09:04:00,74.945,74.985,74.935,74.98,663400001.0
2009-05-08 09:05:00,74.98,74.99,74.96,74.96,462200000.0
2009-05-08 09:06:00,74.955,74.96,74.92,74.935,481800000.0
2009-05-08 09:07:00,74.93,75.015,74.925,74.985,308600000.0
2009-05-08 09:08:00,74.985,75.01,74.935,74.95,307600000.0
2009-05-08 09:09:00,74.95,74.975,74.945,74.945,410200005.0
2009-05-08 09:10:00,74.945,74.96,74.945,74.96,443400001.0
2009-05-08 09:11:00,74.96,75.075,74.96,75.02,792800000.0
2009-05-08 09:12:00,75.025,75.065,75.005,75.055,625200000.0
2009-05-08 09:13:00,75.045,75.075,75.045,75.07,533599998.0
2009-05-08 09:14:00,75.075,75.08,75.045,75.065,470000000.0
2009-05-08 09:15:00,75.065,75.105,75.065,75.09,682000000.0
2009-05-08 09:16:00,75.09,75.16,75.09,75.16,624600000.0
2009-05-08 09:17:00,75.16,75.185,75.13,75.145,633600000.0
2009-05-08 09:18:00,75.145,75.145,75.09,75.115,575800001.0
2009-05-08 09:19:00,75.115,75.145,75.11,75.145,412200000.0
2009-05-08 09:20:00,75.14,75.15,75.1,75.105,514399999.0
2009-05-08 09:21:00,75.105,75.13,75.085,75.12,726399999.0
2009-05-08 09:22:00,75.12,75.15,75.05,75.07,579600000.0
2009-05-08 09:23:00,75.07,75.07,74.995,75.065,583100001.0
2009-05-08 09:24:00,75.065,75.12,75.03,75.04,464400000.0
2009-05-08 09:25:00,75.04,75.05,74.995,75.01,428800000.0
2009-05-08 09:26:00,74.995,75.0,74.975,74.995,574200000.0
2009-05-08 09:27:00,74.995,75.05,74.995,75.02,483199999.0
2009-05-08 09:28:00,75.02,75.04,75.005,75.015,366000000.0
2009-05-08 09:29:00,75.015,75.08,75.015,75.075,346900000.0
2009-05-08 09:30:00,75.075,75.125,75.075,75.095,394400000.0
2009-05-08 09:31:00,75.095,75.185,75.09,75.16,562000000.0
2009-05-08 09:32:00,75.16,75.175,75.15,75.16,375000000.0
2009-05-08 09:33:00,75.16,75.2,75.16,75.19,665600000.0
2009-05-08 09:34:00,75.19,75.19,75.14,75.14,336600000.0
2009-05-08 09:35:00,75.15,75.15,75.135,75.135,84000000.0
2009-05-08 09:36:00,75.135,75.185,75.135,75.17,637600000.0
2009-05-08 09:37:00,75.17,75.175,75.12,75.125,538000000.0
2009-05-08 09:38:00,75.125,75.165,75.125,75.165,331200000.0
2009-05-08 09:39:00,75.16,75.175,75.145,75.155,426200000.0
2009-05-08 09:40:00,75.165,75.19,75.155,75.185,205600000.0
2009-05-08 09:41:00,75.19,75.19,75.145,75.19,508600000.0
2009-05-08 09:42:00,75.19,75.215,75.175,75.215,326199998.0
2009-05-08 09:43:00,75.21,75.215,75.185,75.21,584400000.0
2009-05-08 09:44:00,75.22,75.23,75.2,75.215,406600000.0
2009-05-08 09:45:00,75.215,75.25,75.175,75.175,407400000.0
2009-05-08 09:46:00,75.175,75.2,75.17,75.195,554000001.0
2009-05-08 09:47:00,75.195,75.195,75.12,75.125,545000000.0
2009-05-08 09:48:00,75.13,75.135,75.11,75.115,292400000.0
2009-05-08 09:49:00,75.115,75.135,75.11,75.115,370800000.0
2009-05-08 09:50:00,75.125,75.13,75.08,75.13,605200000.0
2009-05-08 09:51:00,75.13,75.14,75.105,75.11,223600000.0
2009-05-08 09:52:00,75.11,75.13,75.095,75.095,376600000.0
2009-05-08 09:53:00,75.095,75.11,75.09,75.105,248200000.0
2009-05-08 09:54:00,75.105,75.12,75.09,75.1,326200000.0
2009-05-08 09:55:00,75.1,75.115,75.1,75.11,214800000.0
2009-05-08 09:56:00,75.105,75.115,75.07,75.075,212400000.0
2009-05-08 09:57:00,75.07,75.07,75.05,75.06,486199999.0
2009-05-08 09:58:00,75.06,75.07,74.995,75.02,578000000.0
2009-05-08 09:59:00,75.01,75.025,74.99,75.025,439200000.0
2009-05-08 10:00:00,75.025,75.06,75.015,75.03,594400000.0
2009-05-08 10:01:00,75.03,75.085,75.02,75.06,316200000.0
2009-05-08 10:02:00,75.07,75.08,75.055,75.07,154600000.0
2009-05-08 10:03:00,75.07,75.105,75.06,75.095,144200000.0
2009-05-08 10:04:00,75.1,75.14,75.1,75.125,91400000.0
2009-05-08 10:05:00,75.13,75.18,75.13,75.18,454400000.0
2009-05-08 10:06:00,75.18,75.185,75.14,75.15,707999999.0
2009-05-08 10:07:00,75.15,75.18,75.135,75.155,547600000.0
2009-05-08 10:08:00,75.155,75.18,75.15,75.17,256000000.0
2009-05-08 10:09:00,75.17,75.185,75.09,75.09,474800000.0
2009-05-08 10:10:00,75.09,75.1,75.065,75.07,517400000.0
2009-05-08 10:11:00,75.07,75.085,75.045,75.085,533200000.0
2009-05-08 10:12:00,75.085,75.1,75.06,75.08,477000000.0
2009-05-08 10:13:00,75.075,75.085,75.06,75.06,733200000.0
2009-05-08 10:14:00,75.075,75.075,75.03,75.035,473400000.0
2009-05-08 10:15:00,75.035,75.05,75.03,75.035,460800000.0
2009-05-08 10:16:00,75.035,75.085,75.035,75.07,744399999.0
2009-05-08 10:17:00,75.075,75.085,75.065,75.075,156400000.0
2009-05-08 10:18:00,75.075,75.08,75.025,75.035,421800000.0
2009-05-08 10:19:00,75.035,75.06,75.025,75.055,297600000.0
2009-05-08 10:20:00,75.05,75.085,75.05,75.08,208600000.0
2009-05-08 10:21:00,75.075,75.08,75.07,75.08,286400000.0
2009-05-08 10:22:00,75.08,75.085,75.06,75.06,439999999.0
2009-05-08 10:23:00,75.06,75.075,75.055,75.075,342600000.0
2009-05-08 10:24:00,75.075,75.105,75.075,75.1,233600000.0
2009-05-08 10:25:00,75.1,75.105,75.085,75.095,323400000.0
2009-05-08 10:26:00,75.09,75.15,75.075,75.15,447200000.0
2009-05-08 10:27:00,75.15,75.19,75.14,75.185,477400000.0
2009-05-08 10:28:00,75.185,75.185,75.155,75.18,393200000.0
2009-05-08 10:29:00,75.18,75.205,75.17,75.185,428800000.0
2009-05-08 10:30:00,75.19,75.235,75.18,75.23,911200000.0
2009-05-08 10:31:00,75.23,75.235,75.205,75.205,846200000.0
2009-05-08 10:32:00,75.205,75.23,75.2,75.21,622600000.0
2009-05-08 10:33:00,75.21,75.21,75.17,75.175,419600000.0
2009-05-08 10:34:00,75.175,75.19,75.17,75.175,578200000.0
2009-05-08 10:35:00,75.18,75.185,75.16,75.17,367800000.0
2009-05-08 10:36:00,75.175,75.2,75.17,75.19,290600000.0
2009-05-08 10:37:00,75.19,75.195,75.14,75.18,294000000.0
2009-05-08 10:38:00,75.175,75.195,75.17,75.195,162400000.0
2009-05-08 10:39:00,75.195,75.215,75.18,75.185,405000000.0
2009-05-08 10:40:00,75.185,75.255,75.185,75.255,705800000.0
2009-05-08 10:41:00,75.25,75.265,75.245,75.245,317000000.0
2009-05-08 10:42:00,75.245,75.245,75.18,75.195,285000000.0
2009-05-08 10:43:00,75.205,75.21,75.185,75.19,123600000.0
2009-05-08 10:44:00,75.19,75.225,75.19,75.22,134800000.0
2009-05-08 10:45:00,75.22,75.25,75.205,75.245,427600000.0
2009-05-08 10:46:00,75.25,75.25,75.23,75.235,203600000.0
2009-05-08 10:47:00,75.24,75.26,75.23,75.24,476800000.0
2009-05-08 10:48:00,75.24,75.24,75.205,75.21,430800000.0
2009-05-08 10:49:00,75.205,75.23,75.2,75.215,627000000.0
2009-05-08 10:50:00,75.215,75.235,75.185,75.195,771199999.0
2009-05-08 10:51:00,75.195,75.26,75.195,75.255,404000000.0
2009-05-08 10:52:00,75.26,75.26,75.23,75.23,515800000.0
2009-05-08 10:53:00,75.23,75.245,75.225,75.23,298800001.0
2009-05-08 10:54:00,75.23,75.23,75.21,75.22,499400000.0
2009-05-08 10:55:00,75.22,75.24,75.2,75.205,441000000.0
2009-05-08 10:56:00,75.205,75.22,75.185,75.21,387000000.0
2009-05-08 10:57:00,75.21,75.225,75.2,75.205,288400000.0
2009-05-08 10:58:00,75.205,75.21,75.195,75.195,250400000.0
2009-05-08 10:59:00,75.195,75.205,75.19,75.195,270600000.0
2009-05-08 11:00:00,75.19,75.19,75.16,75.16,487800000.0
2009-05-08 11:01:00,75.16,75.17,75.145,75.145,443200000.0
2009-05-08 11:02:00,75.145,75.155,75.145,75.145,247800000.0
2009-05-08 11:03:00,75.145,75.16,75.145,75.155,296000000.0
2009-05-08 11:04:00,75.155,75.165,75.145,75.15,325600000.0
2009-05-08 11:05:00,75.15,75.155,75.145,75.15,507000000.0
2009-05-08 11:06:00,75.15,75.15,75.145,75.15,142400000.0
2009-05-08 11:07:00,75.15,75.15,75.13,75.135,57800000.0
2009-05-08 11:08:00,75.13,75.16,75.105,75.16,617599999.0
2009-05-08 11:09:00,75.165,75.21,75.165,75.205,403400000.0
2009-05-08 11:10:00,75.205,75.205,75.19,75.195,101800000.0
2009-05-08 11:11:00,75.195,75.205,75.185,75.195,233600000.0
2009-05-08 11:12:00,75.195,75.2,75.19,75.19,176000000.0
2009-05-08 11:13:00,75.19,75.19,75.16,75.16,293000000.0
2009-05-08 11:14:00,75.16,75.17,75.15,75.17,165600001.0
2009-05-08 11:15:00,75.17,75.17,75.15,75.165,179600000.0
2009-05-08 11:16:00,75.17,75.17,75.135,75.14,216000000.0
2009-05-08 11:17:00,75.135,75.15,75.11,75.12,456000001.0
2009-05-08 11:18:00,75.12,75.155,75.12,75.15,416000000.0
2009-05-08 11:19:00,75.145,75.15,75.14,75.145,265200000.0
2009-05-08 11:20:00,75.145,75.15,75.125,75.13,366400000.0
2009-05-08 11:21:00,75.13,75.15,75.12,75.15,329200000.0
2009-05-08 11:22:00,75.135,75.135,75.11,75.12,342200000.0
2009-05-08 11:23:00,75.12,75.135,75.115,75.125,321000001.0
2009-05-08 11:24:00,75.125,75.155,75.11,75.15,603800000.0
2009-05-08 11:25:00,75.15,75.16,75.135,75.15,503600000.0
2009-05-08 11:26:00,75.145,75.16,75.115,75.115,303200000.0
2009-05-08 11:27:00,75.115,75.125,75.115,75.12,88400000.0
2009-05-08 11:28:00,75.12,75.165,75.12,75.16,304800000.0
2009-05-08 11:29:00,75.16,75.18,75.155,75.17,349200000.0
2009-05-08 11:30:00,75.17,75.17,75.16,75.17,121200000.0
2009-05-08 11:31:00,75.17,75.17,75.15,75.15,365400000.0
2009-05-08 11:32:00,75.15,75.165,75.145,75.165,290600000.0
2009-05-08 11:33:00,75.175,75.2,75.16,75.18,292000000.0
2009-05-08 11:34:00,75.18,75.19,75.16,75.16,364000000.0
2009-05-08 11:35:00,75.16,75.19,75.16,75.19,268800000.0
2009-05-08 11:36:00,75.185,75.215,75.18,75.215,426800000.0
2009-05-08 11:37:00,75.22,75.245,75.21,75.215,516000000.0
2009-05-08 11:38:00,75.215,75.225,75.205,75.22,267200000.0
2009-05-08 11:39:00,75.22,75.23,75.19,75.205,538600000.0
2009-05-08 11:40:00,75.2,75.2,75.17,75.175,115200000.0
2009-05-08 11:41:00,75.165,75.205,75.165,75.195,439000000.0
2009-05-08 11:42:00,75.195,75.205,75.185,75.2,424200001.0
2009-05-08 11:43:00,75.205,75.225,75.18,75.215,376400000.0
2009-05-08 11:44:00,75.205,75.21,75.195,75.205,292800000.0
2009-05-08 11:45:00,75.21,75.215,75.205,75.215,191800000.0
2009-05-08 11:46:00,75.215,75.22,75.155,75.155,491000000.0
2009-05-08 11:47:00,75.15,75.15,75.11,75.12,375400000.0
2009-05-08 11:48:00,75.12,75.13,75.115,75.125,301800000.0
2009-05-08 11:49:00,75.135,75.14,75.11,75.12,477799999.0
2009-05-08 11:50:00,75.12,75.13,75.09,75.1,246400001.0
2009-05-08 11:51:00,75.09,75.11,75.08,75.085,471600000.0
2009-05-08 11:52:00,75.085,75.155,75.085,75.15,355200000.0
2009-05-08 11:53:00,75.15,75.18,75.14,75.165,545800001.0
2009-05-08 11:54:00,75.165,75.18,75.16,75.165,270000000.0
2009-05-08 11:55:00,75.165,75.18,75.15,75.15,655800000.0
2009-05-08 11:56:00,75.15,75.16,75.11,75.115,676600000.0
2009-05-08 11:57:00,75.12,75.12,75.065,75.07,477600000.0
2009-05-08 11:58:00,75.07,75.075,75.05,75.06,969600000.0
2009-05-08 11:59:00,75.06,75.085,75.06,75.085,315600000.0
2009-05-08 12:00:00,75.08,75.11,75.08,75.1,299400000.0
2009-05-08 12:01:00,75.1,75.14,75.095,75.11,550800000.0
2009-05-08 12:02:00,75.11,75.11,75.045,75.055,314000000.0
2009-05-08 12:03:00,75.055,75.105,75.055,75.1,444000000.0
2009-05-08 12:04:00,75.1,75.105,75.07,75.08,426800000.0
2009-05-08 12:05:00,75.08,75.115,75.075,75.105,304800000.0
2009-05-08 12:06:00,75.11,75.125,75.095,75.095,334600000.0
2009-05-08 12:07:00,75.095,75.095,75.07,75.075,171000000.0
2009-05-08 12:08:00,75.08,75.08,75.065,75.075,200600000.0
2009-05-08 12:09:00,75.07,75.075,75.045,75.045,454600000.0
2009-05-08 12:10:00,75.045,75.09,75.045,75.075,309000000.0
2009-05-08 12:11:00,75.075,75.1,75.075,75.085,216800000.0
2009-05-08 12:12:00,75.085,75.09,75.055,75.055,697800000.0
2009-05-08 12:13:00,75.055,75.105,75.05,75.085,241800000.0
2009-05-08 12:14:00,75.08,75.09,75.045,75.06,492200000.0
2009-05-08 12:15:00,75.06,75.07,75.05,75.055,310600000.0
2009-05-08 12:16:00,75.055,75.065,75.015,75.035,451200000.0
2009-05-08 12:17:00,75.03,75.05,75.01,75.04,544200000.0
2009-05-08 12:18:00,75.045,75.07,75.045,75.06,282400000.0
2009-05-08 12:19:00,75.06,75.125,75.06,75.12,455200000.0
2009-05-08 12:20:00,75.115,75.15,75.115,75.14,592600002.0
2009-05-08 12:21:00,75.13,75.145,75.12,75.135,392800000.0
2009-05-08 12:22:00,75.135,75.15,75.135,75.135,258200000.0
2009-05-08 12:23:00,75.135,75.16,75.13,75.135,513200000.0
2009-05-08 12:24:00,75.145,75.17,75.125,75.125,510800000.0
2009-05-08 12:25:00,75.13,75.14,75.12,75.13,683400003.0
2009-05-08 12:26:00,75.13,75.17,75.13,75.165,342600000.0
2009-05-08 12:27:00,75.17,75.215,75.165,75.2,420000000.0
2009-05-08 12:28:00,75.2,75.205,75.18,75.19,213200000.0
2009-05-08 12:29:00,75.19,75.195,75.16,75.165,439200000.0
2009-05-08 12:30:00,75.165,75.17,75.125,75.135,562600000.0
2009-05-08 12:31:00,75.135,75.15,75.12,75.135,301600000.0
2009-05-08 12:32:00,75.14,75.16,75.115,75.16,440600000.0
2009-05-08 12:33:00,75.16,75.165,75.145,75.145,191400000.0
2009-05-08 12:34:00,75.145,75.2,75.145,75.195,507600001.0
2009-05-08 12:35:00,75.195,75.25,75.195,75.23,355600000.0
2009-05-08 12:36:00,75.23,75.235,75.215,75.22,468400000.0
2009-05-08 12:37:00,75.22,75.22,75.19,75.2,403800000.0
2009-05-08 12:38:00,75.2,75.29,75.2,75.28,617200000.0
2009-05-08 12:39:00,75.29,75.31,75.275,75.3,643400000.0
2009-05-08 12:40:00,75.3,75.355,75.285,75.335,746600000.0
2009-05-08 12:41:00,75.34,75.365,75.325,75.365,649999999.0
2009-05-08 12:42:00,75.37,75.405,75.35,75.385,544800000.0
2009-05-08 12:43:00,75.385,75.405,75.38,75.4,304000000.0
2009-05-08 12:44:00,75.405,75.455,75.39,75.455,432600000.0
2009-05-08 12:45:00,75.45,75.495,75.445,75.45,432600000.0
2009-05-08 12:46:00,75.445,75.455,75.42,75.425,449600000.0
2009-05-08 12:47:00,75.43,75.43,75.41,75.42,517400000.0
2009-05-08 12:48:00,75.42,75.435,75.39,75.425,562600000.0
2009-05-08 12:49:00,75.425,75.445,75.41,75.43,260200000.0
2009-05-08 12:50:00,75.425,75.465,75.42,75.42,475400000.0
2009-05-08 12:51:00,75.42,75.425,75.4,75.425,482400000.0
2009-05-08 12:52:00,75.415,75.42,75.37,75.39,321200000.0
2009-05-08 12:53:00,75.39,75.41,75.365,75.375,503800000.0
2009-05-08 12:54:00,75.375,75.38,75.335,75.34,645800005.0
2009-05-08 12:55:00,75.335,75.35,75.325,75.325,665400000.0
2009-05-08 12:56:00,75.325,75.335,75.295,75.3,276600000.0
2009-05-08 12:57:00,75.3,75.33,75.285,75.31,509200000.0
2009-05-08 12:58:00,75.31,75.31,75.29,75.295,206400000.0
2009-05-08 12:59:00,75.3,75.31,75.29,75.31,452400000.0
2009-05-08 13:00:00,75.31,75.435,75.31,75.42,911600000.0
2009-05-08 13:01:00,75.42,75.43,75.38,75.38,526400000.0
2009-05-08 13:02:00,75.38,75.4,75.36,75.37,747000000.0
2009-05-08 13:03:00,75.37,75.39,75.33,75.345,476000000.0
2009-05-08 13:04:00,75.345,75.365,75.34,75.35,353200000.0
2009-05-08 13:05:00,75.35,75.37,75.35,75.36,694200000.0
2009-05-08 13:06:00,75.35,75.35,75.3,75.3,583800003.0
2009-05-08 13:07:00,75.3,75.36,75.295,75.33,688400000.0
2009-05-08 13:08:00,75.325,75.35,75.295,75.305,645200000.0
2009-05-08 13:09:00,75.31,75.31,75.25,75.26,397000001.0
2009-05-08 13:10:00,75.255,75.26,75.19,75.19,527000000.0
2009-05-08 13:11:00,75.185,75.195,75.17,75.185,256200000.0
2009-05-08 13:12:00,75.195,75.22,75.19,75.205,474000000.0
2009-05-08 13:13:00,75.215,75.29,75.215,75.27,521600000.0
2009-05-08 13:14:00,75.27,75.345,75.27,75.345,344000000.0
2009-05-08 13:15:00,75.345,75.355,75.315,75.315,465600000.0
2009-05-08 13:16:00,75.315,75.315,75.195,75.205,459900000.0
2009-05-08 13:17:00,75.21,75.255,75.21,75.235,339600001.0
2009-05-08 13:18:00,75.235,75.285,75.22,75.245,717600000.0
2009-05-08 13:19:00,75.245,75.295,75.23,75.23,491800000.0
2009-05-08 13:20:00,75.23,75.285,75.23,75.275,330200000.0
2009-05-08 13:21:00,75.275,75.28,75.23,75.23,366200001.0
2009-05-08 13:22:00,75.23,75.25,75.215,75.215,762800000.0
2009-05-08 13:23:00,75.215,75.24,75.21,75.23,408400000.0
2009-05-08 13:24:00,75.235,75.24,75.23,75.235,303800000.0
2009-05-08 13:25:00,75.24,75.24,75.175,75.18,447599999.0
2009-05-08 13:26:00,75.18,75.26,75.175,75.26,382000000.0
2009-05-08 13:27:00,75.26,75.28,75.24,75.26,396000000.0
2009-05-08 13:28:00,75.255,75.255,75.24,75.255,473800000.0
2009-05-08 13:29:00,75.25,75.26,75.245,75.26,315400000.0
2009-05-08 13:30:00,75.26,75.31,75.255,75.275,378000000.0
2009-05-08 13:31:00,75.275,75.3,75.265,75.275,680400000.0
2009-05-08 13:32:00,75.275,75.305,75.26,75.285,434000000.0
2009-05-08 13:33:00,75.285,75.305,75.28,75.29,465200000.0
2009-05-08 13:34:00,75.29,75.3,75.285,75.29,216200000.0
2009-05-08 13:35:00,75.29,75.29,75.26,75.265,141600000.0
2009-05-08 13:36:00,75.265,75.27,75.225,75.245,536200000.0
2009-05-08 13:37:00,75.24,75.27,75.215,75.25,423200000.0
2009-05-08 13:38:00,75.25,75.285,75.245,75.25,467000002.0
2009-05-08 13:39:00,75.25,75.265,75.25,75.255,436600000.0
2009-05-08 13:40:00,75.255,75.33,75.255,75.31,419000000.0
2009-05-08 13:41:00,75.31,75.31,75.285,75.29,254000000.0
2009-05-08 13:42:00,75.285,75.305,75.285,75.3,428000000.0
2009-05-08 13:43:00,75.3,75.305,75.26,75.265,542200000.0
2009-05-08 13:44:00,75.265,75.265,75.23,75.25,365000000.0
2009-05-08 13:45:00,75.245,75.305,75.24,75.29,466600000.0
2009-05-08 13:46:00,75.295,75.335,75.285,75.29,523000000.0
2009-05-08 13:47:00,75.285,75.325,75.285,75.315,496800000.0
2009-05-08 13:48:00,75.315,75.335,75.28,75.28,496600000.0
2009-05-08 13:49:00,75.28,75.285,75.27,75.27,276800000.0
2009-05-08 13:50:00,75.27,75.29,75.255,75.27,589600000.0
2009-05-08 13:51:00,75.27,75.27,75.225,75.24,473000000.0
2009-05-08 13:52:00,75.235,75.265,75.235,75.24,610000000.0
2009-05-08 13:53:00,75.235,75.25,75.235,75.24,309400000.0
2009-05-08 13:54:00,75.235,75.235,75.225,75.225,128800000.0
2009-05-08 13:55:00,75.225,75.25,75.225,75.25,293200000.0
2009-05-08 13:56:00,75.265,75.265,75.24,75.25,269200000.0
2009-05-08 13:57:00,75.255,75.32,75.255,75.32,457800000.0
2009-05-08 13:58:00,75.315,75.33,75.295,75.31,671400001.0
2009-05-08 13:59:00,75.305,75.31,75.26,75.265,439000001.0
2009-05-08 14:00:00,75.27,75.27,75.205,75.21,500600000.0
2009-05-08 14:01:00,75.215,75.225,75.195,75.205,423000000.0
2009-05-08 14:02:00,75.21,75.285,75.21,75.27,657200000.0
2009-05-08 14:03:00,75.275,75.285,75.265,75.27,687800000.0
2009-05-08 14:04:00,75.27,75.305,75.265,75.27,398200000.0
2009-05-08 14:05:00,75.27,75.275,75.24,75.255,260800000.0
2009-05-08 14:06:00,75.255,75.29,75.25,75.29,294600000.0
2009-05-08 14:07:00,75.285,75.315,75.26,75.315,479400000.0
2009-05-08 14:08:00,75.315,75.325,75.28,75.28,456400002.0
2009-05-08 14:09:00,75.285,75.285,75.265,75.265,294600000.0
2009-05-08 14:10:00,75.265,75.27,75.255,75.26,368600000.0
2009-05-08 14:11:00,75.255,75.28,75.22,75.24,345200000.0
2009-05-08 14:12:00,75.24,75.345,75.235,75.33,255800000.0
2009-05-08 14:13:00,75.315,75.345,75.305,75.33,437400000.0
2009-05-08 14:14:00,75.325,75.345,75.32,75.325,706800000.0
2009-05-08 14:15:00,75.32,75.35,75.32,75.32,678800000.0
2009-05-08 14:16:00,75.32,75.35,75.32,75.335,428200000.0
2009-05-08 14:17:00,75.34,75.35,75.34,75.345,114600000.0
2009-05-08 14:18:00,75.335,75.335,75.29,75.3,274400000.0
2009-05-08 14:19:00,75.305,75.305,75.27,75.29,699600000.0
2009-05-08 14:20:00,75.285,75.31,75.275,75.305,757600000.0
2009-05-08 14:21:00,75.31,75.34,75.28,75.285,514600000.0
2009-05-08 14:22:00,75.285,75.325,75.275,75.29,640000001.0
2009-05-08 14:23:00,75.29,75.335,75.29,75.32,667600000.0
2009-05-08 14:24:00,75.32,75.33,75.3,75.3,907799999.0
2009-05-08 14:25:00,75.3,75.37,75.28,75.35,501400000.0
2009-05-08 14:26:00,75.355,75.435,75.355,75.4,545800000.0
2009-05-08 14:27:00,75.4,75.425,75.34,75.36,394600000.0
2009-05-08 14:28:00,75.36,75.41,75.305,75.33,249600000.0
2009-05-08 14:29:00,75.33,75.39,75.305,75.305,298600000.0
2009-05-08 14:30:00,75.305,75.625,75.305,75.35,513800000.0
2009-05-08 14:31:00,75.35,75.35,75.01,75.04,394600000.0
2009-05-08 14:32:00,75.075,75.19,75.06,75.17,222600000.0
2009-05-08 14:33:00,75.17,75.375,75.165,75.335,303800000.0
2009-05-08 14:34:00,75.33,75.395,75.28,75.33,362100000.0
2009-05-08 14:35:00,75.32,75.34,75.275,75.3,405200000.0
2009-05-08 14:36:00,75.295,75.38,75.29,75.35,589899999.0
2009-05-08 14:37:00,75.355,75.37,75.325,75.34,442000000.0
2009-05-08 14:38:00,75.34,75.385,75.33,75.365,363800000.0
2009-05-08 14:39:00,75.355,75.375,75.335,75.335,481200000.0
2009-05-08 14:40:00,75.335,75.335,75.225,75.26,360400000.0
2009-05-08 14:41:00,75.265,75.285,75.23,75.245,402600000.0
2009-05-08 14:42:00,75.245,75.265,75.21,75.24,507200000.0
2009-05-08 14:43:00,75.24,75.295,75.235,75.245,578000000.0
2009-05-08 14:44:00,75.245,75.255,75.145,75.145,465899999.0
2009-05-08 14:45:00,75.155,75.2,75.15,75.165,423800000.0
2009-05-08 14:46:00,75.165,75.19,75.11,75.13,335100000.0
2009-05-08 14:47:00,75.125,75.15,75.115,75.15,496200000.0
2009-05-08 14:48:00,75.15,75.24,75.15,75.215,506800000.0
2009-05-08 14:49:00,75.215,75.24,75.165,75.215,563600000.0
2009-05-08 14:50:00,75.215,75.265,75.19,75.19,486400000.0
2009-05-08 14:51:00,75.195,75.23,75.14,75.2,583600000.0
2009-05-08 14:52:00,75.195,75.22,75.165,75.165,289000000.0
2009-05-08 14:53:00,75.16,75.16,75.11,75.14,452600000.0
2009-05-08 14:54:00,75.14,75.215,75.14,75.215,389200000.0
2009-05-08 14:55:00,75.21,75.28,75.205,75.23,362600000.0
2009-05-08 14:56:00,75.23,75.25,75.18,75.2,401600000.0
2009-05-08 14:57:00,75.195,75.245,75.17,75.22,407000000.0
2009-05-08 14:58:00,75.22,75.25,75.195,75.205,368400000.0
2009-05-08 14:59:00,75.21,75.22,75.09,75.1,520400000.0
2009-05-08 15:00:00,75.12,75.145,75.085,75.115,450800000.0
2009-05-08 15:01:00,75.12,75.155,75.09,75.14,292200000.0
2009-05-08 15:02:00,75.14,75.19,75.135,75.185,331400000.0
2009-05-08 15:03:00,75.185,75.225,75.16,75.21,379200000.0
2009-05-08 15:04:00,75.21,75.22,75.165,75.19,405200000.0
2009-05-08 15:05:00,75.19,75.265,75.185,75.24,486400000.0
2009-05-08 15:06:00,75.24,75.255,75.215,75.245,357000000.0
2009-05-08 15:07:00,75.24,75.285,75.23,75.275,456000000.0
2009-05-08 15:08:00,75.27,75.295,75.23,75.255,369000000.0
2009-05-08 15:09:00,75.255,75.275,75.25,75.25,227800000.0
2009-05-08 15:10:00,75.25,75.265,75.215,75.25,271600000.0
2009-05-08 15:11:00,75.25,75.26,75.215,75.24,317800000.0
2009-05-08 15:12:00,75.24,75.25,75.195,75.195,395400000.0
2009-05-08 15:13:00,75.21,75.23,75.205,75.22,176400000.0
2009-05-08 15:14:00,75.22,75.25,75.19,75.215,356800000.0
2009-05-08 15:15:00,75.21,75.23,75.19,75.21,412800000.0
2009-05-08 15:16:00,75.21,75.22,75.165,75.175,402600000.0
2009-05-08 15:17:00,75.175,75.18,75.145,75.175,286000000.0
2009-05-08 15:18:00,75.175,75.205,75.165,75.175,357400001.0
2009-05-08 15:19:00,75.175,75.18,75.12,75.15,465599998.0
2009-05-08 15:20:00,75.15,75.225,75.15,75.215,377200000.0
2009-05-08 15:21:00,75.215,75.245,75.195,75.205,421800000.0
2009-05-08 15:22:00,75.21,75.25,75.205,75.245,303400000.0
2009-05-08 15:23:00,75.245,75.26,75.215,75.25,205400000.0
2009-05-08 15:24:00,75.25,75.28,75.22,75.235,548800000.0
2009-05-08 15:25:00,75.24,75.25,75.215,75.245,581000000.0
2009-05-08 15:26:00,75.245,75.255,75.22,75.24,306200000.0
2009-05-08 15:27:00,75.25,75.25,75.21,75.21,190500000.0
2009-05-08 15:28:00,75.21,75.21,75.135,75.165,425400000.0
2009-05-08 15:29:00,75.16,75.215,75.16,75.19,340800000.0
2009-05-08 15:30:00,75.205,75.265,75.18,75.2,445400000.0
2009-05-08 15:31:00,75.2,75.215,75.15,75.205,393200000.0
2009-05-08 15:32:00,75.21,75.21,75.18,75.19,365600000.0
2009-05-08 15:33:00,75.185,75.21,75.145,75.19,498000000.0
2009-05-08 15:34:00,75.19,75.215,75.165,75.2,436200000.0
2009-05-08 15:35:00,75.2,75.22,75.1,75.1,386800000.0
2009-05-08 15:36:00,75.105,75.105,75.045,75.045,475200000.0
2009-05-08 15:37:00,75.045,75.1,75.03,75.08,472600000.0
2009-05-08 15:38:00,75.08,75.11,75.07,75.095,424400000.0
2009-05-08 15:39:00,75.095,75.175,75.07,75.175,474200000.0
2009-05-08 15:40:00,75.175,75.22,75.175,75.22,355600000.0
2009-05-08 15:41:00,75.22,75.24,75.205,75.205,374600000.0
2009-05-08 15:42:00,75.21,75.24,75.2,75.22,363800000.0
2009-05-08 15:43:00,75.23,75.25,75.19,75.24,308600000.0
2009-05-08 15:44:00,75.24,75.355,75.24,75.345,442200000.0
2009-05-08 15:45:00,75.345,75.355,75.33,75.34,402800000.0
2009-05-08 15:46:00,75.355,75.365,75.34,75.34,304400000.0
2009-05-08 15:47:00,75.335,75.375,75.32,75.36,335200000.0
2009-05-08 15:48:00,75.36,75.385,75.355,75.37,407200000.0
2009-05-08 15:49:00,75.37,75.37,75.325,75.325,369400000.0
2009-05-08 15:50:00,75.32,75.35,75.28,75.3,456400000.0
2009-05-08 15:51:00,75.305,75.32,75.285,75.305,507400000.0
2009-05-08 15:52:00,75.29,75.335,75.29,75.335,368800000.0
2009-05-08 15:53:00,75.33,75.335,75.275,75.29,317800000.0
2009-05-08 15:54:00,75.295,75.31,75.26,75.265,322200000.0
2009-05-08 15:55:00,75.265,75.365,75.26,75.365,318800000.0
2009-05-08 15:56:00,75.37,75.37,75.24,75.265,319700000.0
2009-05-08 15:57:00,75.265,75.27,75.235,75.26,331800000.0
2009-05-08 15:58:00,75.275,75.335,75.215,75.215,561800000.0
2009-05-08 15:59:00,75.22,75.23,75.13,75.145,440000000.0
2009-05-08 16:00:00,75.145,75.18,75.12,75.135,430600000.0
2009-05-08 16:01:00,75.125,75.165,75.12,75.16,359700000.0
2009-05-08 16:02:00,75.165,75.245,75.165,75.205,352800000.0
2009-05-08 16:03:00,75.205,75.225,75.165,75.165,377800000.0
2009-05-08 16:04:00,75.16,75.2,75.16,75.18,399900000.0
2009-05-08 16:05:00,75.175,75.2,75.155,75.2,387200000.0
2009-05-08 16:06:00,75.2,75.255,75.18,75.23,312200000.0
2009-05-08 16:07:00,75.235,75.235,75.16,75.175,343400000.0
2009-05-08 16:08:00,75.17,75.19,75.165,75.18,255200000.0
2009-05-08 16:09:00,75.17,75.215,75.16,75.175,309200000.0
2009-05-08 16:10:00,75.185,75.19,75.09,75.09,422000000.0
2009-05-08 16:11:00,75.095,75.165,75.09,75.145,317200000.0
2009-05-08 16:12:00,75.15,75.16,75.09,75.095,274100000.0
2009-05-08 16:13:00,75.1,75.145,75.09,75.12,235200000.0
2009-05-08 16:14:00,75.12,75.135,75.11,75.11,322400000.0
2009-05-08 16:15:00,75.11,75.11,75.035,75.045,516000000.0
2009-05-08 16:16:00,75.045,75.05,74.965,74.965,369200000.0
2009-05-08 16:17:00,74.965,75.005,74.95,74.98,310200000.0
2009-05-08 16:18:00,74.98,75.01,74.895,74.93,421600000.0
2009-05-08 16:19:00,74.935,74.99,74.905,74.98,343700000.0
2009-05-08 16:20:00,74.98,74.98,74.89,74.9,302400000.0
2009-05-08 16:21:00,74.9,74.97,74.9,74.95,326800000.0
2009-05-08 16:22:00,74.95,74.99,74.93,74.99,356200000.0
2009-05-08 16:23:00,74.99,74.99,74.97,74.98,263600000.0
2009-05-08 16:24:00,74.98,74.985,74.895,74.91,350400000.0
2009-05-08 16:25:00,74.91,74.915,74.845,74.87,424200000.0
2009-05-08 16:26:00,74.875,74.9,74.865,74.885,426200000.0
2009-05-08 16:27:00,74.88,74.97,74.86,74.95,374000000.0
2009-05-08 16:28:00,74.945,74.95,74.88,74.92,417000000.0
2009-05-08 16:29:00,74.925,74.945,74.905,74.945,503800000.0
2009-05-08 16:30:00,74.94,74.96,74.905,74.915,370200000.0
2009-05-08 16:31:00,74.915,74.985,74.865,74.975,476400000.0
2009-05-08 16:32:00,74.975,75.04,74.96,75.04,444600000.0
2009-05-08 16:33:00,75.04,75.05,75.015,75.04,356599999.0
2009-05-08 16:34:00,75.03,75.095,75.03,75.095,275800000.0
2009-05-08 16:35:00,75.095,75.095,75.02,75.07,446400000.0
2009-05-08 16:36:00,75.07,75.1,75.055,75.08,368600000.0
2009-05-08 16:37:00,75.09,75.09,75.05,75.07,381400000.0
2009-05-08 16:38:00,75.07,75.08,74.99,74.99,520400000.0
2009-05-08 16:39:00,75.01,75.09,75.005,75.08,515800000.0
2009-05-08 16:40:00,75.085,75.085,75.03,75.075,426200000.0
2009-05-08 16:41:00,75.075,75.09,75.045,75.09,343800000.0
2009-05-08 16:42:00,75.09,75.095,75.04,75.055,361600000.0
2009-05-08 16:43:00,75.055,75.075,75.03,75.04,325800000.0
2009-05-08 16:44:00,75.02,75.04,75.01,75.025,287600000.0
2009-05-08 16:45:00,75.025,75.105,75.025,75.105,407600000.0
2009-05-08 16:46:00,75.105,75.105,75.065,75.075,337200000.0
2009-05-08 16:47:00,75.08,75.11,75.06,75.065,325200000.0
2009-05-08 16:48:00,75.065,75.09,75.045,75.055,320400000.0
2009-05-08 16:49:00,75.055,75.06,75.025,75.045,431800000.0
2009-05-08 16:50:00,75.035,75.035,74.965,74.98,455200000.0
2009-05-08 16:51:00,74.985,75.035,74.95,75.02,539600000.0
2009-05-08 16:52:00,75.02,75.02,74.935,74.955,427200000.0
2009-05-08 16:53:00,74.95,75.03,74.95,75.005,353200001.0
2009-05-08 16:54:00,75.01,75.04,75.005,75.03,329200000.0
2009-05-08 16:55:00,75.025,75.065,74.985,75.01,424200000.0
2009-05-08 16:56:00,75.005,75.05,75.0,75.045,378200000.0
2009-05-08 16:57:00,75.045,75.05,74.995,75.05,316600000.0
2009-05-08 16:58:00,75.045,75.075,75.025,75.035,301400000.0
2009-05-08 16:59:00,75.03,75.1,75.03,75.06,485800000.0
2009-05-08 17:00:00,75.06,75.07,74.995,74.995,412000000.0
2009-05-08 17:01:00,74.995,75.03,74.95,75.025,446200000.0
2009-05-08 17:02:00,75.025,75.1,75.02,75.095,384400000.0
2009-05-08 17:03:00,75.095,75.15,75.085,75.11,343200000.0
2009-05-08 17:04:00,75.11,75.12,75.095,75.11,315000000.0
2009-05-08 17:05:00,75.11,75.115,75.07,75.075,183600000.0
2009-05-08 17:06:00,75.08,75.145,75.08,75.145,432000000.0
2009-05-08 17:07:00,75.13,75.145,75.05,75.065,326800000.0
2009-05-08 17:08:00,75.075,75.135,75.07,75.135,283400000.0
2009-05-08 17:09:00,75.13,75.15,75.1,75.145,298400000.0
2009-05-08 17:10:00,75.14,75.17,75.14,75.16,218200000.0
2009-05-08 17:11:00,75.16,75.235,75.16,75.17,394400000.0
2009-05-08 17:12:00,75.175,75.19,75.08,75.085,299400000.0
2009-05-08 17:13:00,75.085,75.095,75.075,75.075,274800000.0
2009-05-08 17:14:00,75.075,75.11,75.065,75.1,142600000.0
2009-05-08 17:15:00,75.1,75.1,75.035,75.04,395800000.0
2009-05-08 17:16:00,75.04,75.1,75.04,75.1,357600000.0
2009-05-08 17:17:00,75.095,75.125,75.095,75.115,286600000.0
2009-05-08 17:18:00,75.115,75.18,75.115,75.175,276600000.0
2009-05-08 17:19:00,75.175,75.18,75.145,75.16,296400000.0
2009-05-08 17:20:00,75.15,75.16,75.12,75.12,419800000.0
2009-05-08 17:21:00,75.135,75.135,75.06,75.08,266200000.0
2009-05-08 17:22:00,75.08,75.1,75.055,75.06,201400000.0
2009-05-08 17:23:00,75.06,75.085,75.05,75.085,243600000.0
2009-05-08 17:24:00,75.1,75.11,75.075,75.08,209800000.0
2009-05-08 17:25:00,75.08,75.105,75.075,75.085,186600000.0
2009-05-08 17:26:00,75.085,75.12,75.075,75.12,150000000.0
2009-05-08 17:27:00,75.125,75.13,75.09,75.11,179000000.0
2009-05-08 17:28:00,75.105,75.12,75.085,75.115,261600000.0
2009-05-08 17:29:00,75.11,75.145,75.11,75.13,291600000.0
2009-05-08 17:30:00,75.135,75.14,75.12,75.135,124200000.0
2009-05-08 17:31:00,75.135,75.135,75.095,75.095,234800000.0
2009-05-08 17:32:00,75.09,75.14,75.09,75.125,185600000.0
2009-05-08 17:33:00,75.13,75.14,75.12,75.13,180600000.0
2009-05-08 17:34:00,75.13,75.13,75.105,75.125,233600000.0
2009-05-08 17:35:00,75.115,75.145,75.115,75.135,221600000.0
2009-05-08 17:36:00,75.135,75.135,75.115,75.12,173000000.0
2009-05-08 17:37:00,75.12,75.14,75.115,75.125,287200000.0
2009-05-08 17:38:00,75.125,75.135,75.11,75.115,96000000.0
2009-05-08 17:39:00,75.115,75.12,75.105,75.115,65800000.0
2009-05-08 17:40:00,75.11,75.13,75.085,75.115,168500000.0
2009-05-08 17:41:00,75.125,75.155,75.12,75.135,259400000.0
2009-05-08 17:42:00,75.125,75.155,75.115,75.15,217800000.0
2009-05-08 17:43:00,75.15,75.16,75.14,75.155,265400000.0
2009-05-08 17:44:00,75.15,75.175,75.14,75.175,129400000.0
2009-05-08 17:45:00,75.2,75.23,75.18,75.21,369800000.0
2009-05-08 17:46:00,75.2,75.215,75.15,75.185,362200000.0
2009-05-08 17:47:00,75.185,75.215,75.165,75.175,230800000.0
2009-05-08 17:48:00,75.175,75.215,75.16,75.205,247300000.0
2009-05-08 17:49:00,75.205,75.215,75.19,75.19,62900000.0
2009-05-08 17:50:00,75.19,75.195,75.18,75.185,81800000.0
2009-05-08 17:51:00,75.185,75.23,75.18,75.215,98400000.0
2009-05-08 17:52:00,75.215,75.24,75.205,75.22,82800000.0
2009-05-08 17:53:00,75.24,75.25,75.235,75.24,108800000.0
2009-05-08 17:54:00,75.24,75.3,75.24,75.29,269800000.0
2009-05-08 17:55:00,75.295,75.34,75.285,75.32,236800000.0
2009-05-08 17:56:00,75.32,75.35,75.29,75.33,267200000.0
2009-05-08 17:57:00,75.33,75.36,75.33,75.34,344400000.0
2009-05-08 17:58:00,75.34,75.38,75.34,75.345,102400000.0
2009-05-08 17:59:00,75.35,75.36,75.325,75.33,186600000.0
2009-05-08 18:00:00,75.33,75.35,75.295,75.33,296400000.0
2009-05-08 18:01:00,75.34,75.35,75.33,75.33,78800000.0
2009-05-08 18:02:00,75.34,75.34,75.315,75.32,217200000.0
2009-05-08 18:03:00,75.32,75.32,75.285,75.31,209000000.0
2009-05-08 18:04:00,75.305,75.305,75.29,75.305,178000000.0
2009-05-08 18:05:00,75.305,75.31,75.295,75.305,59200000.0
2009-05-08 18:06:00,75.305,75.355,75.305,75.33,164400000.0
2009-05-08 18:07:00,75.325,75.34,75.315,75.33,97600000.0
2009-05-08 18:08:00,75.34,75.35,75.33,75.33,88000000.0
2009-05-08 18:09:00,75.33,75.36,75.325,75.345,231600000.0
2009-05-08 18:10:00,75.37,75.37,75.32,75.335,132000000.0
2009-05-08 18:11:00,75.34,75.355,75.315,75.325,221400000.0
2009-05-08 18:12:00,75.325,75.325,75.3,75.305,152400000.0
2009-05-08 18:13:00,75.305,75.335,75.305,75.325,138400000.0
2009-05-08 18:14:00,75.335,75.335,75.305,75.305,160200000.0
2009-05-08 18:15:00,75.315,75.34,75.3,75.335,185600000.0
2009-05-08 18:16:00,75.345,75.39,75.345,75.39,153600000.0
2009-05-08 18:17:00,75.39,75.405,75.36,75.38,287800000.0
2009-05-08 18:18:00,75.38,75.415,75.375,75.375,126000000.0
2009-05-08 18:19:00,75.365,75.395,75.36,75.39,97200000.0
2009-05-08 18:20:00,75.39,75.44,75.39,75.43,243200000.0
2009-05-08 18:21:00,75.435,75.455,75.41,75.43,210000000.0
2009-05-08 18:22:00,75.43,75.5,75.43,75.47,184700000.0
2009-05-08 18:23:00,75.465,75.475,75.42,75.45,225000000.0
2009-05-08 18:24:00,75.45,75.48,75.445,75.465,206800000.0
2009-05-08 18:25:00,75.465,75.485,75.45,75.46,121800000.0
2009-05-08 18:26:00,75.46,75.485,75.44,75.46,159400000.0
2009-05-08 18:27:00,75.44,75.465,75.415,75.465,184200000.0
2009-05-08 18:28:00,75.455,75.47,75.415,75.445,307200000.0
2009-05-08 18:29:00,75.45,75.48,75.44,75.46,122600000.0
2009-05-08 18:30:00,75.46,75.47,75.41,75.465,299200000.0
2009-05-08 18:31:00,75.46,75.47,75.415,75.42,255400000.0
2009-05-08 18:32:00,75.42,75.48,75.42,75.455,195000000.0
2009-05-08 18:33:00,75.445,75.465,75.435,75.46,96800000.0
2009-05-08 18:34:00,75.455,75.465,75.435,75.46,159400000.0
2009-05-08 18:35:00,75.46,75.48,75.46,75.47,41600000.0
2009-05-08 18:36:00,75.47,75.47,75.415,75.43,266400000.0
2009-05-08 18:37:00,75.445,75.485,75.445,75.475,172000000.0
2009-05-08 18:38:00,75.48,75.49,75.46,75.465,255400000.0
2009-05-08 18:39:00,75.46,75.48,75.455,75.455,176400000.0
2009-05-08 18:40:00,75.455,75.5,75.45,75.475,138000000.0
2009-05-08 18:41:00,75.49,75.49,75.445,75.45,132400000.0
2009-05-08 18:42:00,75.45,75.475,75.45,75.45,175600000.0
2009-05-08 18:43:00,75.45,75.46,75.45,75.455,89600000.0
2009-05-08 18:44:00,75.455,75.495,75.43,75.495,230200000.0
2009-05-08 18:45:00,75.495,75.495,75.465,75.475,136000000.0
2009-05-08 18:46:00,75.47,75.48,75.465,75.47,161800000.0
2009-05-08 18:47:00,75.47,75.48,75.41,75.41,194000000.0
2009-05-08 18:48:00,75.41,75.495,75.41,75.45,235000000.0
2009-05-08 18:49:00,75.46,75.46,75.435,75.45,168600000.0
2009-05-08 18:50:00,75.45,75.475,75.45,75.465,85600000.0
2009-05-08 18:51:00,75.455,75.505,75.455,75.495,224400000.0
2009-05-08 18:52:00,75.495,75.505,75.475,75.485,185600000.0
2009-05-08 18:53:00,75.49,75.5,75.47,75.48,77600000.0
2009-05-08 18:54:00,75.485,75.485,75.465,75.47,70400000.0
2009-05-08 18:55:00,75.47,75.51,75.465,75.5,291600000.0
2009-05-08 18:56:00,75.5,75.5,75.455,75.455,91200000.0
2009-05-08 18:57:00,75.465,75.5,75.455,75.49,122600000.0
2009-05-08 18:58:00,75.49,75.515,75.48,75.515,120600000.0
2009-05-08 18:59:00,75.515,75.515,75.455,75.47,159600000.0
2009-05-08 19:00:00,75.48,75.53,75.48,75.5,167400000.0
2009-05-08 19:01:00,75.5,75.53,75.49,75.525,238200000.0
2009-05-08 19:02:00,75.525,75.59,75.52,75.59,212200000.0
2009-05-08 19:03:00,75.595,75.625,75.59,75.6,146000000.0
2009-05-08 19:04:00,75.595,75.605,75.575,75.605,161200000.0
2009-05-08 19:05:00,75.615,75.615,75.585,75.6,128000000.0
2009-05-08 19:06:00,75.6,75.63,75.585,75.59,160000000.0
2009-05-08 19:07:00,75.59,75.605,75.59,75.595,116200000.0
2009-05-08 19:08:00,75.605,75.665,75.605,75.64,337800000.0
2009-05-08 19:09:00,75.64,75.65,75.635,75.65,141200000.0
2009-05-08 19:10:00,75.65,75.665,75.635,75.665,243600000.0
2009-05-08 19:11:00,75.67,75.695,75.66,75.695,201400000.0
2009-05-08 19:12:00,75.705,75.705,75.665,75.665,144800000.0
2009-05-08 19:13:00,75.665,75.665,75.625,75.645,187400000.0
2009-05-08 19:14:00,75.645,75.69,75.645,75.685,200200000.0
2009-05-08 19:15:00,75.675,75.7,75.655,75.69,266200000.0
2009-05-08 19:16:00,75.685,75.695,75.665,75.67,176400000.0
2009-05-08 19:17:00,75.67,75.705,75.635,75.695,202200000.0
2009-05-08 19:18:00,75.695,75.72,75.66,75.715,280600000.0
2009-05-08 19:19:00,75.71,75.725,75.695,75.715,183000000.0
2009-05-08 19:20:00,75.71,75.73,75.705,75.73,176000000.0
2009-05-08 19:21:00,75.73,75.76,75.73,75.745,137200000.0
2009-05-08 19:22:00,75.74,75.795,75.74,75.76,126200000.0
2009-05-08 19:23:00,75.76,75.775,75.73,75.735,211400000.0
2009-05-08 19:24:00,75.735,75.765,75.735,75.745,175000000.0
2009-05-08 19:25:00,75.745,75.755,75.745,75.745,94000000.0
2009-05-08 19:26:00,75.745,75.75,75.735,75.745,136200000.0
2009-05-08 19:27:00,75.735,75.735,75.72,75.72,75000000.0
2009-05-08 19:28:00,75.715,75.725,75.68,75.715,210000000.0
2009-05-08 19:29:00,75.715,75.715,75.69,75.705,227000000.0
2009-05-08 19:30:00,75.695,75.715,75.65,75.695,418800000.0
2009-05-08 19:31:00,75.695,75.725,75.675,75.715,243400000.0
2009-05-08 19:32:00,75.715,75.74,75.705,75.72,276200000.0
2009-05-08 19:33:00,75.715,75.73,75.715,75.725,168800000.0
2009-05-08 19:34:00,75.725,75.785,75.715,75.78,147600000.0
2009-05-08 19:35:00,75.79,75.815,75.765,75.795,234600000.0
2009-05-08 19:36:00,75.795,75.835,75.785,75.825,277400000.0
2009-05-08 19:37:00,75.825,75.83,75.795,75.8,115400000.0
2009-05-08 19:38:00,75.805,75.825,75.785,75.805,194600000.0
2009-05-08 19:39:00,75.805,75.82,75.795,75.805,129200000.0
2009-05-08 19:40:00,75.805,75.82,75.805,75.805,182000000.0
2009-05-08 19:41:00,75.805,75.825,75.795,75.8,184800000.0
2009-05-08 19:42:00,75.805,75.835,75.8,75.83,152800000.0
2009-05-08 19:43:00,75.815,75.85,75.815,75.83,150000000.0
2009-05-08 19:44:00,75.83,75.83,75.765,75.765,271400000.0
2009-05-08 19:45:00,75.77,75.795,75.755,75.755,250200000.0
2009-05-08 19:46:00,75.755,75.755,75.695,75.695,192000000.0
2009-05-08 19:47:00,75.695,75.74,75.665,75.72,235400000.0
2009-05-08 19:48:00,75.705,75.725,75.65,75.71,328000000.0
2009-05-08 19:49:00,75.705,75.75,75.695,75.75,357200000.0
2009-05-08 19:50:00,75.745,75.78,75.735,75.745,259800000.0
2009-05-08 19:51:00,75.745,75.76,75.72,75.74,272800000.0
2009-05-08 19:52:00,75.735,75.765,75.72,75.765,236600000.0
2009-05-08 19:53:00,75.745,75.755,75.72,75.72,213400000.0
2009-05-08 19:54:00,75.725,75.78,75.71,75.725,227800000.0
2009-05-08 19:55:00,75.72,75.73,75.69,75.71,240000000.0
2009-05-08 19:56:00,75.71,75.765,75.7,75.765,165200000.0
2009-05-08 19:57:00,75.77,75.785,75.73,75.755,255200000.0
2009-05-08 19:58:00,75.755,75.755,75.715,75.715,220200000.0
2009-05-08 19:59:00,75.71,75.71,75.67,75.69,216600000.0
2009-05-08 20:00:00,75.69,75.77,75.685,75.755,310200000.0
2009-05-08 20:01:00,75.76,75.795,75.745,75.78,259800000.0
2009-05-08 20:02:00,75.78,75.825,75.77,75.795,169000000.0
2009-05-08 20:03:00,75.79,75.815,75.775,75.805,188000000.0
2009-05-08 20:04:00,75.805,75.845,75.79,75.82,318200000.0
2009-05-08 20:05:00,75.82,75.82,75.77,75.79,261600000.0
2009-05-08 20:06:00,75.79,75.8,75.77,75.78,180400000.0
2009-05-08 20:07:00,75.785,75.8,75.775,75.78,177400000.0
2009-05-08 20:08:00,75.77,75.8,75.765,75.77,254800000.0
2009-05-08 20:09:00,75.775,75.78,75.77,75.775,145600000.0
2009-05-08 20:10:00,75.775,75.8,75.76,75.775,364800000.0
2009-05-08 20:11:00,75.78,75.855,75.78,75.84,206400000.0
2009-05-08 20:12:00,75.835,75.845,75.82,75.835,94800000.0
2009-05-08 20:13:00,75.835,75.845,75.825,75.825,96000000.0
2009-05-08 20:14:00,75.825,75.84,75.805,75.84,123600000.0
2009-05-08 20:15:00,75.84,75.905,75.84,75.9,286400000.0
2009-05-08 20:16:00,75.905,75.905,75.855,75.86,241000000.0
2009-05-08 20:17:00,75.86,75.865,75.835,75.845,218800000.0
2009-05-08 20:18:00,75.855,75.87,75.82,75.84,272600000.0
2009-05-08 20:19:00,75.84,75.86,75.835,75.855,191200000.0
2009-05-08 20:20:00,75.86,75.865,75.84,75.865,218800000.0
2009-05-08 20:21:00,75.85,75.88,75.815,75.87,278200000.0
2009-05-08 20:22:00,75.87,75.875,75.86,75.875,136400000.0
2009-05-08 20:23:00,75.875,75.88,75.865,75.87,182400000.0
2009-05-08 20:24:00,75.87,75.875,75.84,75.85,190800000.0
2009-05-08 20:25:00,75.845,75.85,75.815,75.845,200400000.0
2009-05-08 20:26:00,75.845,75.85,75.83,75.83,52800000.0
2009-05-08 20:27:00,75.835,75.865,75.835,75.855,85400000.0
2009-05-08 20:28:00,75.855,75.865,75.835,75.845,133400000.0
2009-05-08 20:29:00,75.85,75.86,75.84,75.845,157200000.0
2009-05-08 20:30:00,75.84,75.87,75.84,75.87,68400000.0
2009-05-08 20:31:00,75.86,75.86,75.86,75.86,12800000.0
2009-05-08 20:32:00,75.86,75.87,75.84,75.86,229600000.0
2009-05-08 20:33:00,75.855,75.88,75.845,75.88,166400000.0
2009-05-08 20:34:00,75.875,75.88,75.87,75.88,71600000.0
2009-05-08 20:35:00,75.87,75.885,75.87,75.875,133600000.0
2009-05-08 20:36:00,75.87,75.87,75.79,75.795,320600000.0
2009-05-08 20:37:00,75.8,75.81,75.8,75.805,32800000.0
2009-05-08 20:38:00,75.79,75.805,75.74,75.76,297200000.0
2009-05-08 20:39:00,75.755,75.76,75.685,75.705,273600000.0
2009-05-08 20:40:00,75.705,75.73,75.7,75.71,273200000.0
2009-05-08 20:41:00,75.71,75.725,75.69,75.715,173600000.0
2009-05-08 20:42:00,75.715,75.73,75.675,75.725,176800000.0
2009-05-08 20:43:00,75.72,75.725,75.695,75.7,136000000.0
2009-05-08 20:44:00,75.69,75.7,75.675,75.7,165200000.0
2009-05-08 20:45:00,75.695,75.73,75.695,75.72,192200000.0
2009-05-08 20:46:00,75.72,75.745,75.71,75.73,165000000.0
2009-05-08 20:47:00,75.74,75.75,75.71,75.73,195800000.0
2009-05-08 20:48:00,75.74,75.74,75.715,75.715,148200000.0
2009-05-08 20:49:00,75.72,75.78,75.72,75.765,268400000.0
2009-05-08 20:50:00,75.77,75.785,75.74,75.74,222400000.0
2009-05-08 20:51:00,75.74,75.815,75.74,75.79,332200000.0
2009-05-08 20:52:00,75.79,75.84,75.78,75.79,257400000.0
2009-05-08 20:53:00,75.785,75.795,75.755,75.77,150600000.0
2009-05-08 20:54:00,75.77,75.775,75.76,75.765,104000000.0
2009-05-08 20:55:00,75.775,75.785,75.735,75.735,247000000.0
2009-05-08 20:56:00,75.74,75.745,75.695,75.695,118600000.0
2009-05-08 20:57:00,75.695,75.71,75.685,75.685,95800000.0
2009-05-08 20:58:00,75.68,75.685,75.665,75.67,171600000.0
2009-05-08 20:59:00,75.685,75.705,75.675,75.705,172800000.0
2009-05-08 21:00:00,75.705,75.715,75.7,75.71,132400000.0
2009-05-08 21:01:00,75.715,75.745,75.71,75.73,256000000.0
2009-05-08 21:02:00,75.725,75.725,75.705,75.71,89200000.0
2009-05-08 21:03:00,75.72,75.725,75.705,75.715,76000000.0
2009-05-08 21:04:00,75.705,75.735,75.705,75.735,191000000.0
2009-05-08 21:05:00,75.735,75.735,75.695,75.695,215600000.0
2009-05-08 21:06:00,75.695,75.695,75.655,75.655,173000000.0
2009-05-08 21:07:00,75.675,75.69,75.655,75.68,266800000.0
2009-05-08 21:08:00,75.68,75.69,75.67,75.675,127200000.0
2009-05-08 21:09:00,75.68,75.7,75.615,75.62,264900000.0
2009-05-08 21:10:00,75.625,75.63,75.6,75.61,191800000.0
2009-05-08 21:11:00,75.615,75.635,75.605,75.62,179800000.0
2009-05-08 21:12:00,75.62,75.625,75.605,75.605,150000000.0
2009-05-08 21:13:00,75.605,75.635,75.6,75.62,204200000.0
2009-05-08 21:14:00,75.62,75.625,75.6,75.61,167600000.0
2009-05-08 21:15:00,75.605,75.605,75.52,75.53,268800000.0
2009-05-08 21:16:00,75.53,75.555,75.53,75.545,103800000.0
2009-05-08 21:17:00,75.545,75.58,75.545,75.58,201800000.0
2009-05-08 21:18:00,75.57,75.58,75.545,75.565,204400000.0
2009-05-08 21:19:00,75.57,75.6,75.565,75.6,126600000.0
2009-05-08 21:20:00,75.615,75.64,75.615,75.625,92200000.0
2009-05-08 21:21:00,75.625,75.645,75.62,75.63,121600000.0
2009-05-08 21:22:00,75.625,75.645,75.585,75.605,178800000.0
2009-05-08 21:23:00,75.61,75.615,75.555,75.565,148400000.0
2009-05-08 21:24:00,75.565,75.575,75.545,75.545,112800000.0
2009-05-08 21:25:00,75.545,75.615,75.545,75.615,142800000.0
2009-05-08 21:26:00,75.625,75.625,75.565,75.58,200600000.0
2009-05-08 21:27:00,75.58,75.58,75.52,75.555,240400000.0
2009-05-08 21:28:00,75.56,75.565,75.535,75.54,265000000.0
2009-05-08 21:29:00,75.53,75.535,75.525,75.525,110600000.0
2009-05-08 21:30:00,75.525,75.55,75.52,75.545,151600000.0
2009-05-08 21:31:00,75.55,75.565,75.545,75.555,86600000.0
2009-05-08 21:32:00,75.56,75.565,75.5,75.515,239000000.0
2009-05-08 21:33:00,75.515,75.59,75.51,75.585,215200000.0
2009-05-08 21:34:00,75.58,75.58,75.56,75.57,76200000.0
2009-05-08 21:35:00,75.57,75.585,75.56,75.565,287000000.0
2009-05-08 21:36:00,75.57,75.605,75.565,75.595,118800000.0
2009-05-08 21:37:00,75.595,75.62,75.59,75.6,60800000.0
2009-05-08 21:38:00,75.6,75.615,75.58,75.585,109200000.0
2009-05-08 21:39:00,75.585,75.585,75.52,75.525,191000000.0
2009-05-08 21:40:00,75.52,75.545,75.505,75.54,198400000.0
2009-05-08 21:41:00,75.54,75.575,75.5,75.575,289600000.0
2009-05-08 21:42:00,75.575,75.585,75.55,75.56,183400000.0
2009-05-08 21:43:00,75.56,75.62,75.56,75.575,206800000.0
2009-05-08 21:44:00,75.575,75.59,75.56,75.59,158200000.0
2009-05-08 21:45:00,75.585,75.585,75.575,75.58,40800000.0
2009-05-08 21:46:00,75.58,75.605,75.58,75.605,85200000.0
2009-05-08 21:47:00,75.605,75.605,75.575,75.59,144000000.0
2009-05-08 21:48:00,75.59,75.6,75.575,75.575,92800000.0
2009-05-08 21:49:00,75.58,75.63,75.575,75.605,214200000.0
2009-05-08 21:50:00,75.605,75.605,75.6,75.605,61600000.0
2009-05-08 21:51:00,75.605,75.605,75.555,75.57,178600000.0
2009-05-08 21:52:00,75.575,75.62,75.57,75.615,165600000.0
2009-05-08 21:53:00,75.615,75.64,75.605,75.605,126800000.0
2009-05-08 21:54:00,75.615,75.63,75.6,75.63,142400000.0
2009-05-08 21:55:00,75.61,75.625,75.59,75.595,189000000.0
2009-05-08 21:56:00,75.595,75.625,75.58,75.61,132600000.0
2009-05-08 21:57:00,75.61,75.625,75.605,75.625,163400000.0
2009-05-08 21:58:00,75.625,75.635,75.605,75.61,205600000.0
2009-05-08 21:59:00,75.61,75.635,75.61,75.63,158600000.0
2009-05-08 22:00:00,75.625,75.625,75.58,75.585,246800000.0
2009-05-08 22:01:00,75.58,75.585,75.56,75.575,143800000.0
2009-05-08 22:02:00,75.58,75.595,75.575,75.59,94600000.0
2009-05-08 22:03:00,75.58,75.61,75.57,75.585,199800000.0
2009-05-08 22:04:00,75.6,75.6,75.585,75.595,78000000.0
2009-05-08 22:05:00,75.6,75.61,75.58,75.58,60800000.0
2009-05-08 22:06:00,75.58,75.58,75.55,75.55,52600000.0
2009-05-08 22:07:00,75.55,75.56,75.54,75.545,62000000.0
2009-05-08 22:08:00,75.555,75.555,75.555,75.555,12800000.0
2009-05-08 22:09:00,75.555,75.555,75.53,75.535,69200000.0
2009-05-08 22:10:00,75.496,75.524,75.483,75.513,131400000.0
2009-05-08 22:11:00,75.535,75.535,75.515,75.515,58800000.0
2009-05-08 22:12:00,75.515,75.525,75.515,75.515,13200000.0
2009-05-08 22:13:00,75.515,75.525,75.515,75.525,12800000.0
2009-05-08 22:14:00,75.525,75.555,75.525,75.555,46600000.0
2009-05-08 22:15:00,75.55,75.575,75.55,75.575,51600000.0
2009-05-08 22:16:00,75.58,75.58,75.575,75.58,12800000.0
2009-05-08 22:17:00,75.605,75.655,75.605,75.64,153600000.0
2009-05-08 22:18:00,75.645,75.645,75.615,75.625,38000000.0
2009-05-08 22:19:00,75.625,75.625,75.615,75.62,30000000.0
2009-05-08 22:20:00,75.615,75.62,75.605,75.615,25200000.0
2009-05-08 22:21:00,75.62,75.62,75.62,75.62,12800000.0
2009-05-08 22:22:00,75.62,75.62,75.585,75.585,16200000.0
2009-05-08 22:23:00,75.585,75.585,75.585,75.585,3400000.0
2009-05-08 22:24:00,75.58,75.59,75.575,75.58,30400000.0
2009-05-08 22:25:00,75.585,75.62,75.585,75.595,114600000.0
2009-05-08 22:26:00,75.61,75.615,75.595,75.615,62200000.0
2009-05-08 22:27:00,75.615,75.625,75.615,75.615,84800000.0
2009-05-08 22:28:00,75.615,75.645,75.615,75.645,79400000.0
2009-05-08 22:29:00,75.645,75.67,75.645,75.655,83000000.0
2009-05-08 22:30:00,75.655,75.67,75.635,75.645,58000000.0
2009-05-08 22:31:00,75.655,75.66,75.63,75.65,106000000.0
2009-05-08 22:32:00,75.65,75.65,75.61,75.615,86800000.0
2009-05-08 22:33:00,75.615,75.66,75.61,75.655,95200000.0
2009-05-08 22:34:00,75.65,75.65,75.61,75.61,86400000.0
2009-05-08 22:35:00,75.61,75.64,75.61,75.63,80400000.0
2009-05-08 22:36:00,75.625,75.63,75.62,75.62,54400000.0
2009-05-08 22:37:00,75.63,75.635,75.62,75.635,35600000.0
2009-05-08 22:38:00,75.635,75.64,75.62,75.625,60200000.0
2009-05-08 22:39:00,75.63,75.63,75.625,75.63,14200000.0
2009-05-08 22:40:00,75.635,75.66,75.635,75.66,19600000.0
2009-05-08 22:41:00,75.66,75.675,75.64,75.64,27200000.0
2009-05-08 22:42:00,75.635,75.635,75.62,75.62,23800000.0
2009-05-08 22:43:00,75.62,75.63,75.61,75.625,55800000.0
2009-05-08 22:44:00,75.64,75.67,75.64,75.65,57600000.0
2009-05-08 22:45:00,75.68,75.7,75.65,75.675,104000000.0
2009-05-08 22:46:00,75.675,75.675,75.635,75.675,41600000.0
2009-05-08 22:47:00,75.655,75.66,75.635,75.655,59800000.0
2009-05-08 22:48:00,75.655,75.665,75.64,75.655,34400000.0
2009-05-08 22:49:00,75.63,75.66,75.63,75.64,66200000.0
2009-05-08 22:50:00,75.635,75.64,75.63,75.64,19000000.0
2009-05-08 22:51:00,75.63,75.635,75.62,75.635,35600000.0
2009-05-08 22:52:00,75.645,75.65,75.635,75.645,36200000.0
2009-05-08 22:53:00,75.645,75.665,75.645,75.66,54200000.0
2009-05-08 22:54:00,75.655,75.67,75.645,75.65,59800000.0
2009-05-08 22:55:00,75.65,75.67,75.645,75.66,65200000.0
2009-05-08 22:56:00,75.66,75.66,75.635,75.635,31800000.0
2009-05-08 22:57:00,75.635,75.655,75.63,75.655,31200000.0
2009-05-08 22:58:00,75.665,75.67,75.625,75.63,199800000.0
2009-05-08 22:59:00,75.64,75.665,75.625,75.65,60000000.0
2009-05-10 23:00:00,75.642,75.813,75.642,75.788,152000000.0
2009-05-10 23:01:00,75.75,75.905,75.75,75.825,24200000.0
2009-05-10 23:02:00,75.86,75.86,75.815,75.845,56000000.0
2009-05-10 23:03:00,75.815,75.815,75.775,75.795,24000000.0
2009-05-10 23:04:00,75.73,75.73,75.73,75.73,1600000.0
2009-05-10 23:05:00,75.735,75.835,75.735,75.835,13000000.0
2009-05-10 23:06:00,75.86,75.86,75.83,75.845,12000000.0
2009-05-10 23:07:00,75.845,75.845,75.845,75.845,4000000.0
2009-05-10 23:08:00,75.855,75.855,75.855,75.855,4000000.0
2009-05-10 23:09:00,75.84,75.855,75.835,75.845,16000000.0
2009-05-10 23:10:00,75.85,75.86,75.85,75.855,16000000.0
2009-05-10 23:11:00,75.865,75.865,75.855,75.86,16000000.0
2009-05-10 23:12:00,75.855,75.855,75.84,75.84,8000000.0
2009-05-10 23:13:00,75.8,75.8,75.8,75.8,1600000.0
2009-05-10 23:14:00,75.8,75.8,75.8,75.8,2600000.0
2009-05-10 23:15:00,75.8,75.8,75.8,75.8,2600000.0
2009-05-10 23:16:00,75.86,75.865,75.855,75.855,12000000.0
2009-05-10 23:17:00,75.845,75.905,75.845,75.905,32000000.0
2009-05-10 23:18:00,75.885,75.905,75.885,75.905,12000000.0
2009-05-10 23:19:00,75.905,75.935,75.905,75.935,44000000.0
2009-05-10 23:20:00,75.93,75.965,75.9,75.96,87200000.0
2009-05-10 23:21:00,75.975,76.03,75.965,76.0,120400000.0
2009-05-10 23:22:00,76.0,76.035,75.99,76.035,134000000.0
2009-05-10 23:23:00,76.035,76.05,76.02,76.045,127200000.0
2009-05-10 23:24:00,76.045,76.07,76.025,76.04,135600000.0
2009-05-10 23:25:00,76.04,76.055,75.995,76.035,72000000.0
2009-05-10 23:26:00,76.04,76.155,76.04,76.12,165400000.0
2009-05-10 23:27:00,76.13,76.13,76.07,76.085,55600000.0
2009-05-10 23:28:00,76.085,76.085,76.085,76.085,8000000.0
2009-05-10 23:29:00,76.075,76.085,76.065,76.085,30000000.0
2009-05-10 23:30:00,76.085,76.09,76.085,76.085,24800000.0
2009-05-10 23:31:00,76.09,76.1,76.09,76.09,34400000.0
2009-05-10 23:32:00,76.095,76.11,76.095,76.105,95600000.0
2009-05-10 23:33:00,76.11,76.125,76.105,76.105,60800000.0
2009-05-10 23:34:00,76.105,76.105,76.105,76.105,9600000.0
2009-05-10 23:35:00,76.12,76.135,76.09,76.11,54000000.0
2009-05-10 23:36:00,76.11,76.11,76.09,76.09,24000000.0
2009-05-10 23:37:00,76.09,76.09,76.09,76.09,12800000.0
2009-05-10 23:38:00,76.09,76.09,76.09,76.09,3200000.0
2009-05-10 23:39:00,76.09,76.09,76.05,76.055,77600000.0
2009-05-10 23:40:00,76.065,76.085,76.04,76.05,75200000.0
2009-05-10 23:41:00,76.05,76.07,76.05,76.06,115200000.0
2009-05-10 23:42:00,76.055,76.075,76.045,76.06,86400000.0
2009-05-10 23:43:00,76.06,76.09,76.055,76.055,31200000.0
2009-05-10 23:44:00,76.06,76.06,76.055,76.055,17600000.0
2009-05-10 23:45:00,76.07,76.08,76.03,76.065,42600000.0
2009-05-10 23:46:00,76.06,76.06,76.055,76.055,4800000.0
2009-05-10 23:47:00,76.06,76.065,76.05,76.06,13200000.0
2009-05-10 23:48:00,76.05,76.05,76.05,76.05,1200000.0
2009-05-10 23:49:00,76.05,76.085,76.05,76.085,27200000.0
2009-05-10 23:50:00,76.09,76.095,76.06,76.07,22400000.0
2009-05-10 23:51:00,76.07,76.07,76.06,76.065,9600000.0
2009-05-10 23:52:00,76.065,76.065,76.065,76.065,2400000.0
2009-05-10 23:53:00,76.065,76.105,76.06,76.08,19400000.0
2009-05-10 23:54:00,76.085,76.09,76.045,76.045,42800000.0
2009-05-10 23:55:00,76.045,76.045,76.045,76.045,2400000.0
2009-05-10 23:56:00,76.045,76.06,76.025,76.06,14800000.0
2009-05-10 23:57:00,76.06,76.07,76.05,76.07,19200000.0
2009-05-10 23:58:00,76.08,76.08,76.08,76.08,9600000.0
2009-05-10 23:59:00,76.08,76.08,76.08,76.08,10800000.0
2009-05-11 00:00:00,76.08,76.1,76.07,76.08,53200000.0
2009-05-11 00:01:00,76.08,76.08,76.08,76.08,38400000.0
2009-05-11 00:02:00,76.09,76.09,76.06,76.085,103800000.0
2009-05-11 00:03:00,76.075,76.085,76.045,76.055,63800000.0
2009-05-11 00:04:00,76.05,76.05,75.995,76.02,114200000.0
2009-05-11 00:05:00,76.02,76.02,75.975,75.985,101600000.0
2009-05-11 00:06:00,75.975,75.975,75.955,75.96,53800000.0
2009-05-11 00:07:00,75.955,75.955,75.92,75.925,29800000.0
2009-05-11 00:08:00,75.925,75.965,75.91,75.955,43300000.0
2009-05-11 00:09:00,75.955,75.955,75.91,75.91,65800000.0
2009-05-11 00:10:00,75.9,75.91,75.89,75.895,63800000.0
2009-05-11 00:11:00,75.895,75.895,75.755,75.76,151400000.0
2009-05-11 00:12:00,75.76,75.77,75.745,75.765,144200000.0
2009-05-11 00:13:00,75.755,75.755,75.695,75.705,67000000.0
2009-05-11 00:14:00,75.72,75.76,75.715,75.715,87600000.0
2009-05-11 00:15:00,75.73,75.755,75.705,75.715,154000000.0
2009-05-11 00:16:00,75.715,75.715,75.62,75.635,97000000.0
2009-05-11 00:17:00,75.615,75.65,75.6,75.61,126000000.0
2009-05-11 00:18:00,75.61,75.64,75.61,75.64,20400000.0
2009-05-11 00:19:00,75.64,75.675,75.615,75.675,129600000.0
2009-05-11 00:20:00,75.675,75.695,75.65,75.65,98000000.0
2009-05-11 00:21:00,75.635,75.64,75.615,75.63,127000000.0
2009-05-11 00:22:00,75.62,75.655,75.61,75.645,110800000.0
2009-05-11 00:23:00,75.65,75.65,75.645,75.645,24800000.0
2009-05-11 00:24:00,75.645,75.72,75.645,75.67,164200000.0
2009-05-11 00:25:00,75.67,75.695,75.67,75.695,64200000.0
2009-05-11 00:26:00,75.695,75.7,75.665,75.695,124600000.0
2009-05-11 00:27:00,75.695,75.72,75.685,75.695,96400000.0
2009-05-11 00:28:00,75.695,75.705,75.66,75.665,114600000.0
2009-05-11 00:29:00,75.665,75.685,75.665,75.68,48400000.0
2009-05-11 00:30:00,75.685,75.7,75.685,75.695,8000000.0
2009-05-11 00:31:00,75.695,75.7,75.695,75.7,11800000.0
2009-05-11 00:32:00,75.7,75.715,75.7,75.715,27200000.0
2009-05-11 00:33:00,75.715,75.735,75.695,75.695,19800000.0
2009-05-11 00:34:00,75.695,75.695,75.665,75.69,83800000.0
2009-05-11 00:35:00,75.675,75.69,75.675,75.69,44600000.0
2009-05-11 00:36:00,75.695,75.7,75.695,75.7,12600000.0
2009-05-11 00:37:00,75.695,75.73,75.695,75.73,17200000.0
2009-05-11 00:38:00,75.725,75.725,75.7,75.7,49600000.0
2009-05-11 00:39:00,75.7,75.725,75.7,75.725,25600000.0
2009-05-11 00:40:00,75.735,75.81,75.735,75.78,193800000.0
2009-05-11 00:41:00,75.78,75.785,75.765,75.765,56600000.0
2009-05-11 00:42:00,75.765,75.79,75.765,75.785,94800000.0
2009-05-11 00:43:00,75.785,75.795,75.74,75.76,46200000.0
2009-05-11 00:44:00,75.76,75.765,75.76,75.76,3000000.0
2009-05-11 00:45:00,75.745,75.78,75.74,75.78,29800000.0
2009-05-11 00:46:00,75.77,75.78,75.715,75.72,148800000.0
2009-05-11 00:47:00,75.72,75.73,75.72,75.73,34000000.0
2009-05-11 00:48:00,75.725,75.74,75.71,75.74,41600000.0
2009-05-11 00:49:00,75.745,75.765,75.725,75.735,48800000.0
2009-05-11 00:50:00,75.755,75.76,75.735,75.74,25400000.0
2009-05-11 00:51:00,75.745,75.79,75.72,75.745,53000000.0
2009-05-11 00:52:00,75.745,75.745,75.725,75.735,82600000.0
2009-05-11 00:53:00,75.73,75.735,75.71,75.71,110600000.0
2009-05-11 00:54:00,75.71,75.715,75.71,75.71,45600000.0
2009-05-11 00:55:00,75.71,75.73,75.705,75.725,34800000.0
2009-05-11 00:56:00,75.725,75.73,75.695,75.695,89600000.0
2009-05-11 00:57:00,75.705,75.745,75.695,75.705,62000000.0
2009-05-11 00:58:00,75.7,75.725,75.7,75.72,24400000.0
2009-05-11 00:59:00,75.72,75.74,75.715,75.735,33600000.0
2009-05-11 01:00:00,75.76,75.8,75.735,75.735,170400000.0
2009-05-11 01:01:00,75.73,75.75,75.73,75.745,85000000.0
2009-05-11 01:02:00,75.745,75.745,75.74,75.74,45000000.0
2009-05-11 01:03:00,75.735,75.74,75.69,75.7,241400000.0
2009-05-11 01:04:00,75.715,75.76,75.705,75.73,186200000.0
2009-05-11 01:05:00,75.735,75.74,75.73,75.74,41400000.0
2009-05-11 01:06:00,75.745,75.75,75.72,75.725,126600000.0
2009-05-11 01:07:00,75.715,75.72,75.715,75.72,34000000.0
2009-05-11 01:08:00,75.72,75.725,75.69,75.705,202800000.0
2009-05-11 01:09:00,75.705,75.705,75.675,75.69,171000000.0
2009-05-11 01:10:00,75.69,75.7,75.675,75.7,93200000.0
2009-05-11 01:11:00,75.695,75.71,75.69,75.71,90200000.0
2009-05-11 01:12:00,75.71,75.725,75.71,75.72,79600000.0
2009-05-11 01:13:00,75.725,75.76,75.725,75.76,71000000.0
2009-05-11 01:14:00,75.745,75.77,75.745,75.765,100400000.0
2009-05-11 01:15:00,75.77,75.795,75.765,75.775,177600000.0
2009-05-11 01:16:00,75.78,75.795,75.78,75.795,47000000.0
2009-05-11 01:17:00,75.795,75.805,75.795,75.8,118400000.0
2009-05-11 01:18:00,75.805,75.845,75.8,75.825,280600000.0
2009-05-11 01:19:00,75.845,75.87,75.845,75.86,408800000.0
2009-05-11 01:20:00,75.865,75.885,75.86,75.86,208000000.0
2009-05-11 01:21:00,75.875,75.885,75.83,75.835,379000000.0
2009-05-11 01:22:00,75.84,75.85,75.795,75.805,333200000.0
2009-05-11 01:23:00,75.815,75.84,75.815,75.835,86600000.0
2009-05-11 01:24:00,75.84,75.85,75.815,75.84,251400000.0
2009-05-11 01:25:00,75.84,75.865,75.835,75.865,134000000.0
2009-05-11 01:26:00,75.865,75.865,75.855,75.865,43600000.0
2009-05-11 01:27:00,75.865,75.87,75.86,75.87,43400000.0
2009-05-11 01:28:00,75.87,75.905,75.87,75.895,255600000.0
2009-05-11 01:29:00,75.895,75.93,75.895,75.91,201200000.0
2009-05-11 01:30:00,75.915,75.925,75.905,75.91,170400000.0
2009-05-11 01:31:00,75.915,75.92,75.91,75.91,153000000.0
2009-05-11 01:32:00,75.91,75.935,75.905,75.935,123600000.0
2009-05-11 01:33:00,75.93,75.965,75.915,75.94,333200000.0
2009-05-11 01:34:00,75.95,75.95,75.935,75.94,146800000.0
2009-05-11 01:35:00,75.945,75.945,75.93,75.935,81600000.0
2009-05-11 01:36:00,75.93,75.97,75.93,75.945,158600000.0
2009-05-11 01:37:00,75.95,75.955,75.925,75.93,171200000.0
2009-05-11 01:38:00,75.935,75.95,75.93,75.935,188000000.0
2009-05-11 01:39:00,75.93,75.935,75.93,75.93,96200000.0
2009-05-11 01:40:00,75.935,75.935,75.93,75.93,62000000.0
2009-05-11 01:41:00,75.935,75.935,75.895,75.895,315800000.0
2009-05-11 01:42:00,75.895,75.905,75.885,75.885,135600001.0
2009-05-11 01:43:00,75.885,75.925,75.885,75.91,118800000.0
2009-05-11 01:44:00,75.905,75.91,75.88,75.88,138400000.0
2009-05-11 01:45:00,75.885,75.89,75.875,75.875,287200000.0
2009-05-11 01:46:00,75.875,75.905,75.87,75.905,266600000.0
2009-05-11 01:47:00,75.905,75.915,75.905,75.915,45200000.0
2009-05-11 01:48:00,75.915,75.915,75.89,75.89,117200000.0
2009-05-11 01:49:00,75.895,75.9,75.885,75.89,223200000.0
2009-05-11 01:50:00,75.89,75.895,75.875,75.875,109200000.0
2009-05-11 01:51:00,75.875,75.875,75.86,75.865,152399999.0
2009-05-11 01:52:00,75.87,75.875,75.865,75.875,47800000.0
2009-05-11 01:53:00,75.875,75.895,75.865,75.885,128800000.0
2009-05-11 01:54:00,75.89,75.89,75.875,75.89,123200000.0
2009-05-11 01:55:00,75.89,75.9,75.885,75.9,176200000.0
2009-05-11 01:56:00,75.895,75.9,75.865,75.88,570200000.0
2009-05-11 01:57:00,75.88,75.88,75.865,75.875,125400000.0
2009-05-11 01:58:00,75.875,75.895,75.875,75.895,187400000.0
2009-05-11 01:59:00,75.895,75.895,75.875,75.895,121600000.0
2009-05-11 02:00:00,75.895,75.925,75.875,75.91,315000000.0
2009-05-11 02:01:00,75.91,75.925,75.905,75.91,289000000.0
2009-05-11 02:02:00,75.92,75.925,75.91,75.915,132200000.0
2009-05-11 02:03:00,75.91,75.92,75.91,75.915,124200000.0
2009-05-11 02:04:00,75.91,75.955,75.91,75.955,469000000.0
2009-05-11 02:05:00,75.945,75.97,75.92,75.925,499800001.0
2009-05-11 02:06:00,75.93,75.935,75.895,75.905,386200000.0
2009-05-11 02:07:00,75.91,75.91,75.865,75.865,283400000.0
2009-05-11 02:08:00,75.875,75.885,75.875,75.88,79800000.0
2009-05-11 02:09:00,75.875,75.88,75.865,75.865,161000000.0
2009-05-11 02:10:00,75.875,75.89,75.87,75.89,114200000.0
2009-05-11 02:11:00,75.89,75.905,75.88,75.88,160800000.0
2009-05-11 02:12:00,75.875,75.885,75.875,75.88,93600000.0
2009-05-11 02:13:00,75.88,75.885,75.87,75.875,120200000.0
2009-05-11 02:14:00,75.865,75.92,75.855,75.92,313000000.0
2009-05-11 02:15:00,75.925,75.93,75.895,75.905,457200000.0
2009-05-11 02:16:00,75.91,75.92,75.905,75.915,157200000.0
2009-05-11 02:17:00,75.91,75.91,75.905,75.91,169800000.0
2009-05-11 02:18:00,75.905,75.94,75.905,75.935,104200000.0
2009-05-11 02:19:00,75.935,75.995,75.93,75.985,366200000.0
2009-05-11 02:20:00,75.985,75.985,75.955,75.985,289600000.0
2009-05-11 02:21:00,75.99,75.99,75.945,75.98,208800000.0
2009-05-11 02:22:00,75.98,75.985,75.965,75.97,158400000.0
2009-05-11 02:23:00,75.965,75.98,75.965,75.975,88200000.0
2009-05-11 02:24:00,75.97,75.97,75.945,75.95,299000000.0
2009-05-11 02:25:00,75.95,75.95,75.905,75.925,433200000.0
2009-05-11 02:26:00,75.93,75.935,75.89,75.89,330400000.0
2009-05-11 02:27:00,75.895,75.91,75.885,75.895,298399999.0
2009-05-11 02:28:00,75.9,75.9,75.85,75.855,401800000.0
2009-05-11 02:29:00,75.855,75.87,75.855,75.87,145800000.0
2009-05-11 02:30:00,75.87,75.885,75.86,75.875,173000000.0
2009-05-11 02:31:00,75.865,75.875,75.86,75.865,339600000.0
2009-05-11 02:32:00,75.865,75.88,75.83,75.86,1069000000.0
2009-05-11 02:33:00,75.85,75.86,75.835,75.845,425400000.0
2009-05-11 02:34:00,75.865,75.865,75.8,75.815,598599999.0
2009-05-11 02:35:00,75.815,75.815,75.755,75.755,592199999.0
2009-05-11 02:36:00,75.755,75.755,75.71,75.72,570600001.0
2009-05-11 02:37:00,75.725,75.765,75.685,75.72,489000000.0
2009-05-11 02:38:00,75.725,75.725,75.665,75.69,424600000.0
2009-05-11 02:39:00,75.69,75.71,75.65,75.655,391400000.0
2009-05-11 02:40:00,75.66,75.68,75.65,75.65,518000000.0
2009-05-11 02:41:00,75.655,75.66,75.65,75.66,167400000.0
2009-05-11 02:42:00,75.66,75.68,75.64,75.665,277600000.0
2009-05-11 02:43:00,75.665,75.67,75.66,75.665,112800000.0
2009-05-11 02:44:00,75.655,75.66,75.65,75.66,112000000.0
2009-05-11 02:45:00,75.66,75.66,75.65,75.65,71800000.0
2009-05-11 02:46:00,75.645,75.645,75.56,75.585,471800001.0
2009-05-11 02:47:00,75.585,75.63,75.585,75.605,234800000.0
2009-05-11 02:48:00,75.605,75.605,75.535,75.535,334200000.0
2009-05-11 02:49:00,75.54,75.55,75.53,75.545,242000000.0
2009-05-11 02:50:00,75.545,75.555,75.54,75.55,147800000.0
2009-05-11 02:51:00,75.555,75.625,75.555,75.625,176600000.0
2009-05-11 02:52:00,75.63,75.63,75.57,75.58,454199999.0
2009-05-11 02:53:00,75.58,75.58,75.555,75.56,288000000.0
2009-05-11 02:54:00,75.56,75.595,75.56,75.58,354600002.0
2009-05-11 02:55:00,75.575,75.59,75.565,75.57,221600000.0
2009-05-11 02:56:00,75.57,75.59,75.57,75.59,163200000.0
2009-05-11 02:57:00,75.595,75.625,75.59,75.605,332200000.0
2009-05-11 02:58:00,75.605,75.61,75.585,75.585,261800000.0
2009-05-11 02:59:00,75.585,75.59,75.565,75.585,209600000.0
2009-05-11 03:00:00,75.59,75.595,75.56,75.565,118800000.0
2009-05-11 03:01:00,75.565,75.565,75.51,75.515,351800000.0
2009-05-11 03:02:00,75.52,75.53,75.49,75.49,266000000.0
2009-05-11 03:03:00,75.49,75.49,75.425,75.44,378000000.0
2009-05-11 03:04:00,75.44,75.485,75.395,75.4,274000000.0
2009-05-11 03:05:00,75.405,75.455,75.395,75.44,325600000.0
2009-05-11 03:06:00,75.44,75.44,75.42,75.42,122800000.0
2009-05-11 03:07:00,75.415,75.425,75.375,75.38,391200001.0
2009-05-11 03:08:00,75.375,75.39,75.33,75.335,340000000.0
2009-05-11 03:09:00,75.335,75.335,75.305,75.325,271500000.0
2009-05-11 03:10:00,75.325,75.375,75.325,75.375,151400000.0
2009-05-11 03:11:00,75.38,75.405,75.36,75.37,431600000.0
2009-05-11 03:12:00,75.375,75.375,75.305,75.305,380799999.0
2009-05-11 03:13:00,75.305,75.33,75.29,75.325,360800000.0
2009-05-11 03:14:00,75.325,75.36,75.325,75.345,235200000.0
2009-05-11 03:15:00,75.34,75.365,75.34,75.365,278600000.0
2009-05-11 03:16:00,75.37,75.38,75.35,75.35,319000000.0
2009-05-11 03:17:00,75.36,75.36,75.32,75.33,364200000.0
2009-05-11 03:18:00,75.325,75.325,75.29,75.29,243200000.0
2009-05-11 03:19:00,75.29,75.32,75.275,75.315,216600000.0
2009-05-11 03:20:00,75.32,75.32,75.305,75.31,280800000.0
2009-05-11 03:21:00,75.31,75.335,75.29,75.295,311200000.0
2009-05-11 03:22:00,75.29,75.31,75.28,75.29,274000000.0
2009-05-11 03:23:00,75.29,75.315,75.27,75.3,158000000.0
2009-05-11 03:24:00,75.305,75.34,75.295,75.34,364100000.0
2009-05-11 03:25:00,75.345,75.345,75.32,75.325,133600000.0
2009-05-11 03:26:00,75.33,75.33,75.325,75.33,248400000.0
2009-05-11 03:27:00,75.33,75.38,75.325,75.36,205400000.0
2009-05-11 03:28:00,75.36,75.37,75.35,75.35,223800000.0
2009-05-11 03:29:00,75.35,75.385,75.35,75.385,119000000.0
2009-05-11 03:30:00,75.395,75.395,75.32,75.345,612000002.0
2009-05-11 03:31:00,75.345,75.38,75.345,75.365,507400000.0
2009-05-11 03:32:00,75.37,75.39,75.355,75.39,155800000.0
2009-05-11 03:33:00,75.385,75.42,75.385,75.415,150000000.0
2009-05-11 03:34:00,75.415,75.43,75.41,75.425,199600000.0
2009-05-11 03:35:00,75.42,75.44,75.42,75.44,169200000.0
2009-05-11 03:36:00,75.44,75.49,75.41,75.475,289000000.0
2009-05-11 03:37:00,75.48,75.48,75.45,75.475,451200000.0
2009-05-11 03:38:00,75.475,75.49,75.42,75.42,464600000.0
2009-05-11 03:39:00,75.415,75.425,75.39,75.415,493200000.0
2009-05-11 03:40:00,75.415,75.42,75.41,75.415,72600000.0
2009-05-11 03:41:00,75.425,75.425,75.4,75.4,176400000.0
2009-05-11 03:42:00,75.4,75.405,75.365,75.37,256400000.0
2009-05-11 03:43:00,75.375,75.405,75.375,75.395,426000000.0
2009-05-11 03:44:00,75.395,75.425,75.345,75.365,322400000.0
2009-05-11 03:45:00,75.365,75.39,75.365,75.38,73400000.0
2009-05-11 03:46:00,75.38,75.405,75.34,75.34,395800000.0
2009-05-11 03:47:00,75.34,75.355,75.33,75.33,266800000.0
2009-05-11 03:48:00,75.33,75.365,75.33,75.355,137600000.0
2009-05-11 03:49:00,75.355,75.355,75.325,75.325,272400001.0
2009-05-11 03:50:00,75.335,75.335,75.295,75.305,319400000.0
2009-05-11 03:51:00,75.315,75.325,75.3,75.32,352000000.0
2009-05-11 03:52:00,75.31,75.34,75.31,75.315,153400000.0
2009-05-11 03:53:00,75.315,75.345,75.305,75.305,320000000.0
2009-05-11 03:54:00,75.305,75.305,75.26,75.27,307000000.0
2009-05-11 03:55:00,75.265,75.265,75.235,75.255,350200000.0
2009-05-11 03:56:00,75.255,75.285,75.245,75.27,280400000.0
2009-05-11 03:57:00,75.26,75.295,75.255,75.26,234400000.0
2009-05-11 03:58:00,75.26,75.265,75.23,75.23,189800000.0
2009-05-11 03:59:00,75.22,75.26,75.205,75.255,404700000.0
2009-05-11 04:00:00,75.255,75.26,75.24,75.25,282800000.0
2009-05-11 04:01:00,75.25,75.25,75.225,75.225,171000000.0
2009-05-11 04:02:00,75.225,75.25,75.21,75.245,540200000.0
2009-05-11 04:03:00,75.25,75.29,75.25,75.29,241800000.0
2009-05-11 04:04:00,75.29,75.37,75.29,75.345,635700000.0
2009-05-11 04:05:00,75.345,75.36,75.34,75.35,399600000.0
2009-05-11 04:06:00,75.35,75.36,75.335,75.335,182000000.0
2009-05-11 04:07:00,75.35,75.35,75.335,75.34,163000000.0
2009-05-11 04:08:00,75.345,75.375,75.34,75.345,198800000.0
2009-05-11 04:09:00,75.35,75.39,75.345,75.38,456400001.0
2009-05-11 04:10:00,75.38,75.38,75.365,75.375,108800000.0
2009-05-11 04:11:00,75.37,75.375,75.365,75.365,178400000.0
2009-05-11 04:12:00,75.36,75.36,75.345,75.345,118000000.0
2009-05-11 04:13:00,75.345,75.345,75.335,75.34,67800000.0
2009-05-11 04:14:00,75.345,75.36,75.345,75.35,47200000.0
2009-05-11 04:15:00,75.355,75.375,75.345,75.355,353000000.0
2009-05-11 04:16:00,75.355,75.355,75.325,75.33,122400000.0
2009-05-11 04:17:00,75.33,75.375,75.33,75.37,312200000.0
2009-05-11 04:18:00,75.36,75.365,75.355,75.36,122000000.0
2009-05-11 04:19:00,75.365,75.395,75.365,75.37,224200000.0
2009-05-11 04:20:00,75.37,75.38,75.35,75.355,322000000.0
2009-05-11 04:21:00,75.355,75.375,75.355,75.365,148800000.0
2009-05-11 04:22:00,75.36,75.395,75.36,75.38,189800000.0
2009-05-11 04:23:00,75.385,75.385,75.36,75.38,183400000.0
2009-05-11 04:24:00,75.38,75.41,75.375,75.375,155000000.0
2009-05-11 04:25:00,75.385,75.4,75.385,75.39,31600000.0
2009-05-11 04:26:00,75.395,75.43,75.39,75.425,184500000.0
2009-05-11 04:27:00,75.425,75.45,75.42,75.435,389000000.0
2009-05-11 04:28:00,75.435,75.44,75.42,75.43,187000000.0
2009-05-11 04:29:00,75.43,75.43,75.405,75.41,265800000.0
2009-05-11 04:30:00,75.41,75.42,75.39,75.4,193400000.0
2009-05-11 04:31:00,75.395,75.44,75.395,75.425,292000000.0
2009-05-11 04:32:00,75.435,75.495,75.435,75.485,258600000.0
2009-05-11 04:33:00,75.49,75.49,75.46,75.46,422400000.0
2009-05-11 04:34:00,75.455,75.465,75.435,75.455,240400000.0
2009-05-11 04:35:00,75.455,75.51,75.455,75.495,208800000.0
2009-05-11 04:36:00,75.49,75.515,75.47,75.48,398600000.0
2009-05-11 04:37:00,75.485,75.505,75.485,75.505,172600000.0
2009-05-11 04:38:00,75.505,75.535,75.505,75.515,99000000.0
2009-05-11 04:39:00,75.52,75.53,75.515,75.525,153800000.0
2009-05-11 04:40:00,75.53,75.535,75.52,75.525,134400000.0
2009-05-11 04:41:00,75.525,75.53,75.495,75.525,592300000.0
2009-05-11 04:42:00,75.525,75.53,75.505,75.53,441400000.0
2009-05-11 04:43:00,75.53,75.53,75.505,75.525,228400000.0
2009-05-11 04:44:00,75.525,75.525,75.5,75.51,182800000.0
2009-05-11 04:45:00,75.52,75.535,75.505,75.535,79000000.0
2009-05-11 04:46:00,75.535,75.56,75.525,75.545,185800000.0
2009-05-11 04:47:00,75.545,75.555,75.53,75.555,286600000.0
2009-05-11 04:48:00,75.55,75.575,75.54,75.565,347400001.0
2009-05-11 04:49:00,75.56,75.585,75.56,75.57,277200000.0
2009-05-11 04:50:00,75.57,75.57,75.55,75.57,184600000.0
2009-05-11 04:51:00,75.57,75.59,75.55,75.55,276000000.0
2009-05-11 04:52:00,75.555,75.625,75.545,75.6,417500000.0
2009-05-11 04:53:00,75.6,75.625,75.575,75.58,541000000.0
2009-05-11 04:54:00,75.58,75.635,75.555,75.61,520400000.0
2009-05-11 04:55:00,75.61,75.62,75.585,75.61,522800000.0
2009-05-11 04:56:00,75.615,75.64,75.595,75.615,217800000.0
2009-05-11 04:57:00,75.615,75.645,75.615,75.635,211000000.0
2009-05-11 04:58:00,75.61,75.61,75.58,75.58,388400000.0
2009-05-11 04:59:00,75.58,75.585,75.535,75.56,260600000.0
2009-05-11 05:00:00,75.555,75.56,75.51,75.52,267200000.0
2009-05-11 05:01:00,75.53,75.53,75.5,75.5,206000000.0
2009-05-11 05:02:00,75.495,75.495,75.475,75.475,252800000.0
2009-05-11 05:03:00,75.48,75.495,75.47,75.47,234800000.0
2009-05-11 05:04:00,75.47,75.47,75.41,75.41,320800000.0
2009-05-11 05:05:00,75.42,75.43,75.395,75.41,247000000.0
2009-05-11 05:06:00,75.41,75.41,75.39,75.405,210000000.0
2009-05-11 05:07:00,75.405,75.405,75.375,75.39,359800000.0
2009-05-11 05:08:00,75.385,75.405,75.375,75.405,141800000.0
2009-05-11 05:09:00,75.405,75.435,75.4,75.435,130400000.0
2009-05-11 05:10:00,75.43,75.445,75.415,75.44,224800000.0
2009-05-11 05:11:00,75.44,75.475,75.44,75.475,283800000.0
2009-05-11 05:12:00,75.475,75.49,75.44,75.45,296200000.0
2009-05-11 05:13:00,75.45,75.45,75.425,75.44,334200000.0
2009-05-11 05:14:00,75.445,75.445,75.445,75.445,21800000.0
2009-05-11 05:15:00,75.46,75.464,75.45,75.461,54200000.0
2009-05-11 05:16:00,75.46,75.471,75.453,75.463,71600000.0
2009-05-11 05:17:00,75.459,75.461,75.443,75.447,133600000.0
2009-05-11 05:18:00,75.442,75.449,75.434,75.445,76800000.0
2009-05-11 05:19:00,75.434,75.44,75.411,75.411,120200000.0
2009-05-11 05:20:00,75.411,75.415,75.39,75.39,24400000.0
2009-05-11 05:21:00,75.404,75.426,75.39,75.426,104400000.0
2009-05-11 05:22:00,75.429,75.442,75.421,75.432,57000000.0
2009-05-11 05:23:00,75.426,75.432,75.396,75.396,150800000.0
2009-05-11 05:24:00,75.38,75.384,75.371,75.373,41800000.0
2009-05-11 05:25:00,75.368,75.369,75.355,75.355,75600000.0
2009-05-11 05:26:00,75.358,75.37,75.358,75.369,114600000.0
2009-05-11 05:27:00,75.364,75.372,75.356,75.367,96800000.0
2009-05-11 05:28:00,75.363,75.364,75.355,75.355,75800000.0
2009-05-11 05:29:00,75.359,75.427,75.359,75.427,75200000.0
2009-05-11 05:30:00,75.436,75.436,75.417,75.419,138400000.0
2009-05-11 05:31:00,75.415,75.426,75.395,75.395,196200000.0
2009-05-11 05:32:00,75.393,75.418,75.393,75.407,30000000.0
2009-05-11 05:33:00,75.398,75.405,75.392,75.396,185200000.0
2009-05-11 05:34:00,75.392,75.406,75.391,75.396,140800000.0
2009-05-11 05:35:00,75.402,75.42,75.402,75.409,209000000.0
2009-05-11 05:36:00,75.41,75.422,75.41,75.419,174600000.0
2009-05-11 05:37:00,75.422,75.428,75.417,75.426,32400000.0
2009-05-11 05:38:00,75.436,75.464,75.436,75.464,86400000.0
2009-05-11 05:39:00,75.469,75.479,75.466,75.472,75000000.0
2009-05-11 05:40:00,75.465,75.466,75.446,75.46,122000000.0
2009-05-11 05:41:00,75.455,75.463,75.444,75.451,212400000.0
2009-05-11 05:42:00,75.459,75.475,75.45,75.474,77800000.0
2009-05-11 05:43:00,75.472,75.479,75.467,75.471,156800000.0
2009-05-11 05:44:00,75.466,75.473,75.455,75.473,110000000.0
2009-05-11 05:45:00,75.47,75.483,75.463,75.483,92800000.0
2009-05-11 05:46:00,75.483,75.493,75.469,75.469,231800000.0
2009-05-11 05:47:00,75.464,75.472,75.455,75.461,158800000.0
2009-05-11 05:48:00,75.453,75.453,75.389,75.4,161200000.0
2009-05-11 05:49:00,75.384,75.384,75.366,75.377,201000000.0
2009-05-11 05:50:00,75.378,75.386,75.377,75.378,97600000.0
2009-05-11 05:51:00,75.383,75.384,75.37,75.38,215000000.0
2009-05-11 05:52:00,75.375,75.375,75.343,75.35,120400000.0
2009-05-11 05:53:00,75.356,75.373,75.351,75.373,89200000.0
2009-05-11 05:54:00,75.375,75.387,75.369,75.378,108000000.0
2009-05-11 05:55:00,75.382,75.387,75.375,75.376,304000000.0
2009-05-11 05:56:00,75.377,75.394,75.377,75.389,186200000.0
2009-05-11 05:57:00,75.396,75.396,75.383,75.39,351200000.0
2009-05-11 05:58:00,75.39,75.405,75.376,75.388,470000000.0
2009-05-11 05:59:00,75.387,75.395,75.38,75.393,433600000.0
2009-05-11 06:00:00,75.388,75.401,75.379,75.379,270600000.0
2009-05-11 06:01:00,75.379,75.407,75.379,75.382,122200000.0
2009-05-11 06:02:00,75.381,75.383,75.355,75.355,326000000.0
2009-05-11 06:03:00,75.352,75.368,75.352,75.359,419000000.0
2009-05-11 06:04:00,75.371,75.382,75.363,75.363,468400000.0
2009-05-11 06:05:00,75.364,75.379,75.364,75.379,433400000.0
2009-05-11 06:06:00,75.38,75.392,75.37,75.379,549400000.0
2009-05-11 06:07:00,75.383,75.417,75.383,75.407,502200000.0
2009-05-11 06:08:00,75.411,75.42,75.395,75.403,270400001.0
2009-05-11 06:09:00,75.395,75.404,75.38,75.387,287200000.0
2009-05-11 06:10:00,75.378,75.393,75.374,75.387,309000000.0
2009-05-11 06:11:00,75.381,75.381,75.356,75.375,200000000.0
2009-05-11 06:12:00,75.377,75.389,75.373,75.389,251600000.0
2009-05-11 06:13:00,75.391,75.411,75.39,75.397,301200000.0
2009-05-11 06:14:00,75.399,75.422,75.386,75.415,373000001.0
2009-05-11 06:15:00,75.421,75.454,75.414,75.438,266400000.0
2009-05-11 06:16:00,75.447,75.464,75.441,75.459,336000000.0
2009-05-11 06:17:00,75.463,75.463,75.441,75.449,286600000.0
2009-05-11 06:18:00,75.446,75.455,75.441,75.443,350800000.0
2009-05-11 06:19:00,75.445,75.449,75.434,75.435,384600000.0
2009-05-11 06:20:00,75.441,75.451,75.435,75.441,292400000.0
2009-05-11 06:21:00,75.445,75.45,75.425,75.426,154600000.0
2009-05-11 06:22:00,75.425,75.426,75.405,75.413,153600000.0
2009-05-11 06:23:00,75.407,75.417,75.393,75.394,178200000.0
2009-05-11 06:24:00,75.386,75.405,75.385,75.392,376800000.0
2009-05-11 06:25:00,75.403,75.438,75.403,75.414,673400001.0
2009-05-11 06:26:00,75.416,75.429,75.414,75.423,477800000.0
2009-05-11 06:27:00,75.417,75.428,75.412,75.413,415800000.0
2009-05-11 06:28:00,75.414,75.425,75.413,75.422,405000000.0
2009-05-11 06:29:00,75.423,75.443,75.423,75.442,272200000.0
2009-05-11 06:30:00,75.446,75.451,75.443,75.444,205200000.0
2009-05-11 06:31:00,75.445,75.476,75.445,75.476,386000000.0
2009-05-11 06:32:00,75.495,75.573,75.495,75.573,388600000.0
2009-05-11 06:33:00,75.577,75.584,75.563,75.576,502400000.0
2009-05-11 06:34:00,75.578,75.599,75.568,75.588,244600000.0
2009-05-11 06:35:00,75.595,75.597,75.582,75.59,216200000.0
2009-05-11 06:36:00,75.594,75.607,75.59,75.597,101400000.0
2009-05-11 06:37:00,75.588,75.588,75.529,75.529,168000000.0
2009-05-11 06:38:00,75.512,75.519,75.494,75.503,125400000.0
2009-05-11 06:39:00,75.502,75.502,75.485,75.487,171000000.0
2009-05-11 06:40:00,75.502,75.508,75.487,75.506,129200000.0
2009-05-11 06:41:00,75.504,75.513,75.47,75.47,87000000.0
2009-05-11 06:42:00,75.458,75.467,75.458,75.465,93800000.0
2009-05-11 06:43:00,75.463,75.469,75.45,75.45,113000000.0
2009-05-11 06:44:00,75.448,75.468,75.448,75.461,246200000.0
2009-05-11 06:45:00,75.468,75.49,75.46,75.485,258400000.0
2009-05-11 06:46:00,75.488,75.49,75.48,75.48,139200000.0
2009-05-11 06:47:00,75.488,75.506,75.486,75.502,294400000.0
2009-05-11 06:48:00,75.495,75.502,75.488,75.502,249200000.0
2009-05-11 06:49:00,75.501,75.501,75.488,75.495,183000000.0
2009-05-11 06:50:00,75.498,75.499,75.491,75.491,312200000.0
2009-05-11 06:51:00,75.495,75.529,75.495,75.511,229000000.0
2009-05-11 06:52:00,75.506,75.518,75.5,75.518,253200000.0
2009-05-11 06:53:00,75.532,75.577,75.532,75.564,397000000.0
2009-05-11 06:54:00,75.563,75.567,75.549,75.553,252200000.0
2009-05-11 06:55:00,75.553,75.556,75.535,75.535,295800000.0
2009-05-11 06:56:00,75.542,75.556,75.54,75.543,289200000.0
2009-05-11 06:57:00,75.544,75.553,75.538,75.547,381600000.0
2009-05-11 06:58:00,75.544,75.558,75.544,75.557,388200000.0
2009-05-11 06:59:00,75.561,75.577,75.561,75.57,289600000.0
2009-05-11 07:00:00,75.576,75.612,75.576,75.612,363600000.0
2009-05-11 07:01:00,75.624,75.641,75.618,75.623,267400000.0
2009-05-11 07:02:00,75.618,75.627,75.612,75.612,366200000.0
2009-05-11 07:03:00,75.605,75.612,75.558,75.558,244400000.0
2009-05-11 07:04:00,75.55,75.581,75.535,75.562,277600000.0
2009-05-11 07:05:00,75.57,75.573,75.551,75.553,364399999.0
2009-05-11 07:06:00,75.551,75.558,75.536,75.544,294000000.0
2009-05-11 07:07:00,75.551,75.584,75.548,75.573,239700000.0
2009-05-11 07:08:00,75.569,75.575,75.529,75.55,375400000.0
2009-05-11 07:09:00,75.545,75.548,75.538,75.538,245000000.0
2009-05-11 07:10:00,75.534,75.545,75.524,75.526,250000000.0
2009-05-11 07:11:00,75.531,75.554,75.531,75.54,359400000.0
2009-05-11 07:12:00,75.542,75.543,75.534,75.54,192000000.0
2009-05-11 07:13:00,75.539,75.543,75.528,75.528,405900000.0
2009-05-11 07:14:00,75.528,75.535,75.528,75.532,258800000.0
2009-05-11 07:15:00,75.53,75.535,75.525,75.528,169600000.0
2009-05-11 07:16:00,75.53,75.537,75.528,75.528,269200000.0
2009-05-11 07:17:00,75.532,75.534,75.521,75.532,376400000.0
2009-05-11 07:18:00,75.528,75.539,75.52,75.525,347200000.0
2009-05-11 07:19:00,75.519,75.519,75.501,75.501,256800000.0
2009-05-11 07:20:00,75.49,75.495,75.468,75.472,249400000.0
2009-05-11 07:21:00,75.465,75.476,75.447,75.467,231000000.0
2009-05-11 07:22:00,75.468,75.482,75.468,75.471,292400000.0
2009-05-11 07:23:00,75.472,75.476,75.459,75.47,225400000.0
2009-05-11 07:24:00,75.467,75.474,75.455,75.469,190800000.0
2009-05-11 07:25:00,75.468,75.487,75.465,75.472,122800000.0
2009-05-11 07:26:00,75.467,75.49,75.467,75.475,232000000.0
2009-05-11 07:27:00,75.475,75.487,75.475,75.481,71800000.0
2009-05-11 07:28:00,75.481,75.481,75.45,75.45,276400000.0
2009-05-11 07:29:00,75.445,75.454,75.441,75.441,328600000.0
2009-05-11 07:30:00,75.445,75.463,75.442,75.463,236200000.0
2009-05-11 07:31:00,75.464,75.465,75.453,75.453,230200000.0
2009-05-11 07:32:00,75.453,75.477,75.453,75.477,148800000.0
2009-05-11 07:33:00,75.472,75.484,75.464,75.484,167800000.0
2009-05-11 07:34:00,75.491,75.498,75.476,75.488,140000000.0
2009-05-11 07:35:00,75.482,75.493,75.468,75.468,214000001.0
2009-05-11 07:36:00,75.478,75.49,75.478,75.488,152200000.0
2009-05-11 07:37:00,75.488,75.491,75.481,75.489,27600000.0
2009-05-11 07:38:00,75.489,75.507,75.48,75.48,250400000.0
2009-05-11 07:39:00,75.474,75.484,75.473,75.48,233800000.0
2009-05-11 07:40:00,75.482,75.482,75.474,75.479,171800000.0
2009-05-11 07:41:00,75.487,75.494,75.484,75.487,365200000.0
2009-05-11 07:42:00,75.489,75.503,75.489,75.491,195200000.0
2009-05-11 07:43:00,75.497,75.508,75.497,75.5,246400000.0
2009-05-11 07:44:00,75.507,75.529,75.507,75.524,64800000.0
2009-05-11 07:45:00,75.528,75.533,75.526,75.533,181400000.0
2009-05-11 07:46:00,75.529,75.53,75.509,75.512,79000000.0
2009-05-11 07:47:00,75.502,75.502,75.489,75.498,164600000.0
2009-05-11 07:48:00,75.498,75.498,75.488,75.496,213200000.0
2009-05-11 07:49:00,75.501,75.519,75.5,75.512,231600000.0
2009-05-11 07:50:00,75.516,75.518,75.498,75.505,313800000.0
2009-05-11 07:51:00,75.493,75.502,75.48,75.497,372800000.0
2009-05-11 07:52:00,75.498,75.515,75.498,75.502,254600000.0
2009-05-11 07:53:00,75.509,75.513,75.497,75.505,199400000.0
2009-05-11 07:54:00,75.499,75.501,75.476,75.476,239400000.0
2009-05-11 07:55:00,75.471,75.489,75.467,75.475,271000000.0
2009-05-11 07:56:00,75.472,75.477,75.432,75.432,295400000.0
2009-05-11 07:57:00,75.431,75.449,75.431,75.44,262200000.0
2009-05-11 07:58:00,75.423,75.423,75.4,75.4,217600000.0
2009-05-11 07:59:00,75.407,75.432,75.403,75.432,186600000.0
2009-05-11 08:00:00,75.435,75.452,75.428,75.429,217200000.0
2009-05-11 08:01:00,75.434,75.462,75.431,75.462,412000000.0
2009-05-11 08:02:00,75.462,75.493,75.462,75.485,295800000.0
2009-05-11 08:03:00,75.496,75.512,75.496,75.512,221800000.0
2009-05-11 08:04:00,75.517,75.541,75.515,75.541,239400000.0
2009-05-11 08:05:00,75.55,75.595,75.544,75.568,122700000.0
2009-05-11 08:06:00,75.569,75.579,75.548,75.56,264200000.0
2009-05-11 08:07:00,75.56,75.581,75.557,75.579,152600000.0
2009-05-11 08:08:00,75.582,75.582,75.558,75.573,277600000.0
2009-05-11 08:09:00,75.575,75.589,75.557,75.584,287000000.0
2009-05-11 08:10:00,75.59,75.615,75.587,75.605,255200000.0
2009-05-11 08:11:00,75.604,75.611,75.595,75.6,108000000.0
2009-05-11 08:12:00,75.596,75.601,75.578,75.586,343000000.0
2009-05-11 08:13:00,75.59,75.629,75.587,75.623,262200000.0
2009-05-11 08:14:00,75.623,75.625,75.614,75.615,215600000.0
2009-05-11 08:15:00,75.608,75.619,75.602,75.607,122600000.0
2009-05-11 08:16:00,75.61,75.635,75.61,75.635,165000000.0
2009-05-11 08:17:00,75.635,75.647,75.617,75.635,220200000.0
2009-05-11 08:18:00,75.643,75.66,75.625,75.645,194400000.0
2009-05-11 08:19:00,75.653,75.695,75.653,75.693,333000000.0
2009-05-11 08:20:00,75.7,75.732,75.695,75.708,271200000.0
2009-05-11 08:21:00,75.706,75.726,75.697,75.718,203100000.0
2009-05-11 08:22:00,75.716,75.725,75.701,75.716,231400000.0
2009-05-11 08:23:00,75.718,75.728,75.71,75.718,242500000.0
2009-05-11 08:24:00,75.719,75.723,75.709,75.717,305600000.0
2009-05-11 08:25:00,75.723,75.732,75.72,75.732,242600000.0
2009-05-11 08:26:00,75.74,75.751,75.739,75.748,131800000.0
2009-05-11 08:27:00,75.756,75.783,75.746,75.781,205600000.0
2009-05-11 08:28:00,75.785,75.791,75.78,75.78,247600001.0
2009-05-11 08:29:00,75.773,75.785,75.734,75.76,163000000.0
2009-05-11 08:30:00,75.76,75.768,75.746,75.762,167200000.0
2009-05-11 08:31:00,75.777,75.815,75.775,75.801,259400000.0
2009-05-11 08:32:00,75.797,75.814,75.793,75.796,82400000.0
2009-05-11 08:33:00,75.793,75.793,75.756,75.756,190000000.0
2009-05-11 08:34:00,75.749,75.767,75.744,75.766,221200000.0
2009-05-11 08:35:00,75.768,75.777,75.757,75.765,222000000.0
2009-05-11 08:36:00,75.777,75.787,75.758,75.763,171400000.0
2009-05-11 08:37:00,75.769,75.796,75.761,75.785,271200000.0
2009-05-11 08:38:00,75.777,75.786,75.758,75.762,314400000.0
2009-05-11 08:39:00,75.761,75.783,75.757,75.783,288400000.0
2009-05-11 08:40:00,75.777,75.777,75.745,75.757,117600000.0
2009-05-11 08:41:00,75.753,75.762,75.713,75.713,326200000.0
2009-05-11 08:42:00,75.709,75.718,75.708,75.715,149600000.0
2009-05-11 08:43:00,75.71,75.715,75.68,75.68,191200000.0
2009-05-11 08:44:00,75.674,75.677,75.663,75.672,318400000.0
2009-05-11 08:45:00,75.681,75.706,75.679,75.692,317600000.0
2009-05-11 08:46:00,75.695,75.729,75.695,75.706,475200000.0
2009-05-11 08:47:00,75.702,75.715,75.687,75.715,333800000.0
2009-05-11 08:48:00,75.719,75.74,75.694,75.732,412000000.0
2009-05-11 08:49:00,75.732,75.738,75.711,75.716,479600000.0
2009-05-11 08:50:00,75.714,75.735,75.702,75.735,260400000.0
2009-05-11 08:51:00,75.734,75.746,75.725,75.743,352400000.0
2009-05-11 08:52:00,75.75,75.776,75.746,75.761,491400000.0
2009-05-11 08:53:00,75.761,75.775,75.759,75.759,385400000.0
2009-05-11 08:54:00,75.76,75.794,75.76,75.764,406600000.0
2009-05-11 08:55:00,75.78,75.805,75.779,75.797,430200000.0
2009-05-11 08:56:00,75.803,75.843,75.803,75.826,482400000.0
2009-05-11 08:57:00,75.826,75.844,75.825,75.825,473800000.0
2009-05-11 08:58:00,75.815,75.833,75.789,75.811,440200000.0
2009-05-11 08:59:00,75.805,75.809,75.779,75.779,510200000.0
2009-05-11 09:00:00,75.777,75.796,75.777,75.788,478000000.0
2009-05-11 09:01:00,75.781,75.781,75.734,75.735,445200000.0
2009-05-11 09:02:00,75.729,75.729,75.688,75.723,585000000.0
2009-05-11 09:03:00,75.715,75.722,75.699,75.699,416600000.0
2009-05-11 09:04:00,75.688,75.69,75.654,75.657,358600000.0
2009-05-11 09:05:00,75.644,75.655,75.618,75.647,366600000.0
2009-05-11 09:06:00,75.57,75.57,75.54,75.54,22000000.0
2009-05-11 09:07:00,75.545,75.56,75.485,75.52,648999999.0
2009-05-11 09:08:00,75.52,75.58,75.51,75.535,634000000.0
2009-05-11 09:09:00,75.535,75.56,75.53,75.55,619600000.0
2009-05-11 09:10:00,75.555,75.56,75.535,75.545,671800000.0
2009-05-11 09:11:00,75.545,75.58,75.545,75.575,633199999.0
2009-05-11 09:12:00,75.575,75.65,75.56,75.59,701000000.0
2009-05-11 09:13:00,75.59,75.595,75.56,75.585,597400000.0
2009-05-11 09:14:00,75.58,75.59,75.575,75.585,332000000.0
2009-05-11 09:15:00,75.545,75.565,75.545,75.548,380200000.0
2009-05-11 09:16:00,75.543,75.546,75.533,75.538,279200000.0
2009-05-11 09:17:00,75.535,75.551,75.52,75.528,292800000.0
2009-05-11 09:18:00,75.522,75.522,75.466,75.466,169200000.0
2009-05-11 09:19:00,75.458,75.475,75.452,75.468,309200000.0
2009-05-11 09:20:00,75.475,75.508,75.475,75.484,373000000.0
2009-05-11 09:21:00,75.476,75.476,75.443,75.443,386400000.0
2009-05-11 09:22:00,75.447,75.47,75.418,75.428,373200000.0
2009-05-11 09:23:00,75.412,75.429,75.403,75.413,262800000.0
2009-05-11 09:24:00,75.427,75.472,75.427,75.448,343600001.0
2009-05-11 09:25:00,75.456,75.513,75.456,75.511,244400000.0
2009-05-11 09:26:00,75.501,75.507,75.476,75.476,241800000.0
2009-05-11 09:27:00,75.468,75.468,75.435,75.435,345400000.0
2009-05-11 09:28:00,75.441,75.46,75.441,75.46,306800000.0
2009-05-11 09:29:00,75.46,75.475,75.445,75.465,445400000.0
2009-05-11 09:30:00,75.469,75.479,75.454,75.464,339800000.0
2009-05-11 09:31:00,75.477,75.499,75.476,75.482,282400000.0
2009-05-11 09:32:00,75.464,75.464,75.416,75.429,347400000.0
2009-05-11 09:33:00,75.419,75.423,75.401,75.423,476000001.0
2009-05-11 09:34:00,75.432,75.453,75.424,75.448,546000000.0
2009-05-11 09:35:00,75.454,75.464,75.442,75.443,486800000.0
2009-05-11 09:36:00,75.443,75.446,75.412,75.421,254000000.0
2009-05-11 09:37:00,75.416,75.428,75.412,75.418,467200000.0
2009-05-11 09:38:00,75.412,75.424,75.41,75.417,212600001.0
2009-05-11 09:39:00,75.41,75.424,75.379,75.379,351800000.0
2009-05-11 09:40:00,75.371,75.385,75.355,75.385,428000000.0
2009-05-11 09:41:00,75.39,75.404,75.375,75.375,471199999.0
2009-05-11 09:42:00,75.37,75.408,75.353,75.408,440200000.0
2009-05-11 09:43:00,75.41,75.41,75.355,75.355,506200000.0
2009-05-11 09:44:00,75.355,75.37,75.295,75.32,762800000.0
2009-05-11 09:45:00,75.315,75.36,75.3,75.325,488600000.0
2009-05-11 09:46:00,75.35,75.36,75.31,75.33,264000000.0
2009-05-11 09:47:00,75.33,75.35,75.31,75.35,294600000.0
2009-05-11 09:48:00,75.35,75.355,75.19,75.205,606700000.0
2009-05-11 09:49:00,75.205,75.205,75.16,75.19,305700000.0
2009-05-11 09:50:00,75.19,75.22,75.185,75.185,661599999.0
2009-05-11 09:51:00,75.185,75.195,75.155,75.18,519400000.0
2009-05-11 09:52:00,75.18,75.23,75.175,75.21,565000000.0
2009-05-11 09:53:00,75.215,75.27,75.215,75.26,600600000.0
2009-05-11 09:54:00,75.26,75.275,75.235,75.26,650999999.0
2009-05-11 09:55:00,75.26,75.3,75.255,75.29,434099999.0
2009-05-11 09:56:00,75.29,75.315,75.27,75.315,194400000.0
2009-05-11 09:57:00,75.32,75.365,75.31,75.355,374800000.0
2009-05-11 09:58:00,75.355,75.37,75.315,75.315,221000000.0
2009-05-11 09:59:00,75.315,75.33,75.255,75.255,662000000.0
2009-05-11 10:00:00,75.255,75.275,75.23,75.24,625400000.0
2009-05-11 10:01:00,75.24,75.275,75.225,75.265,592200001.0
2009-05-11 10:02:00,75.265,75.32,75.265,75.3,607000000.0
2009-05-11 10:03:00,75.28,75.305,75.24,75.305,578800000.0
2009-05-11 10:04:00,75.31,75.31,75.26,75.26,564000000.0
2009-05-11 10:05:00,75.26,75.27,75.18,75.185,402800000.0
2009-05-11 10:06:00,75.185,75.2,75.14,75.17,351100000.0
2009-05-11 10:07:00,75.17,75.19,75.16,75.165,534000000.0
2009-05-11 10:08:00,75.17,75.17,75.125,75.155,405000000.0
2009-05-11 10:09:00,75.15,75.15,75.09,75.1,507000000.0
2009-05-11 10:10:00,75.1,75.125,75.085,75.105,400199999.0
2009-05-11 10:11:00,75.105,75.12,75.02,75.035,495000000.0
2009-05-11 10:12:00,75.035,75.035,74.945,74.95,425400000.0
2009-05-11 10:13:00,74.95,75.075,74.94,75.015,555600000.0
2009-05-11 10:14:00,75.015,75.025,74.98,74.99,397200000.0
2009-05-11 10:15:00,74.99,75.03,74.98,75.03,444800000.0
2009-05-11 10:16:00,75.03,75.09,75.025,75.055,506800000.0
2009-05-11 10:17:00,75.055,75.11,75.01,75.01,421000000.0
2009-05-11 10:18:00,75.005,75.015,74.945,74.97,641100000.0
2009-05-11 10:19:00,74.97,75.04,74.97,75.02,194200000.0
2009-05-11 10:20:00,75.03,75.055,74.98,75.04,412600000.0
2009-05-11 10:21:00,75.04,75.1,75.03,75.08,481600000.0
2009-05-11 10:22:00,75.09,75.105,75.07,75.105,551500000.0
2009-05-11 10:23:00,75.095,75.15,75.085,75.13,583200000.0
2009-05-11 10:24:00,75.13,75.16,75.07,75.095,447600000.0
2009-05-11 10:25:00,75.095,75.095,75.02,75.025,900000000.0
2009-05-11 10:26:00,75.025,75.05,75.01,75.045,490200000.0
2009-05-11 10:27:00,75.04,75.06,75.02,75.025,695800000.0
2009-05-11 10:28:00,75.025,75.03,74.985,75.005,596600000.0
2009-05-11 10:29:00,75.01,75.02,74.995,75.02,680000000.0
2009-05-11 10:30:00,75.02,75.02,75.01,75.01,55200000.0
2009-05-11 10:31:00,75.01,75.024,74.998,75.017,426000000.0
2009-05-11 10:32:00,75.012,75.028,74.977,74.977,404799999.0
2009-05-11 10:33:00,74.956,74.97,74.954,74.955,302000000.0
2009-05-11 10:34:00,74.955,74.976,74.951,74.968,282400000.0
2009-05-11 10:35:00,74.959,74.964,74.917,74.928,405600000.0
2009-05-11 10:36:00,74.905,74.909,74.883,74.883,388800000.0
2009-05-11 10:37:00,74.874,74.887,74.819,74.821,440800000.0
2009-05-11 10:38:00,74.83,74.895,74.827,74.888,418400000.0
2009-05-11 10:39:00,74.891,74.908,74.877,74.878,290200000.0
2009-05-11 10:40:00,74.874,74.883,74.822,74.825,285600000.0
2009-05-11 10:41:00,74.82,74.825,74.799,74.825,499600000.0
2009-05-11 10:42:00,74.958,74.958,74.775,74.78,74000000.0
2009-05-11 10:43:00,74.78,74.785,74.67,74.695,526600000.0
2009-05-11 10:44:00,74.69,74.795,74.69,74.79,406600000.0
2009-05-11 10:45:00,74.79,74.805,74.75,74.76,375800000.0
2009-05-11 10:46:00,74.76,74.76,74.7,74.715,696400000.0
2009-05-11 10:47:00,74.72,74.72,74.69,74.705,508600000.0
2009-05-11 10:48:00,74.71,74.725,74.705,74.72,486800000.0
2009-05-11 10:49:00,74.725,74.77,74.72,74.745,305400000.0
2009-05-11 10:50:00,74.745,74.76,74.69,74.71,364400000.0
2009-05-11 10:51:00,74.71,74.77,74.705,74.755,566800000.0
2009-05-11 10:52:00,74.755,74.775,74.735,74.775,502000000.0
2009-05-11 10:53:00,74.775,74.785,74.76,74.76,228600000.0
2009-05-11 10:54:00,74.76,74.78,74.745,74.76,570600001.0
2009-05-11 10:55:00,74.77,74.81,74.76,74.81,180800000.0
2009-05-11 10:56:00,74.8,74.88,74.8,74.88,231000000.0
2009-05-11 10:57:00,74.895,74.895,74.805,74.88,755600000.0
2009-05-11 10:58:00,74.88,74.95,74.88,74.925,559200000.0
2009-05-11 10:59:00,74.93,75.02,74.92,74.995,486600000.0
2009-05-11 11:00:00,74.995,75.055,74.99,75.02,452000000.0
2009-05-11 11:01:00,75.02,75.03,74.985,74.99,895000000.0
2009-05-11 11:02:00,74.985,75.005,74.97,74.985,397800000.0
2009-05-11 11:03:00,74.985,74.99,74.945,74.96,448400000.0
2009-05-11 11:04:00,74.96,75.015,74.945,74.955,545400000.0
2009-05-11 11:05:00,74.955,74.965,74.885,74.885,607400000.0
2009-05-11 11:06:00,74.885,74.895,74.86,74.865,580600001.0
2009-05-11 11:07:00,74.865,74.87,74.805,74.82,530400000.0
2009-05-11 11:08:00,74.82,74.825,74.74,74.74,568600000.0
2009-05-11 11:09:00,74.73,74.76,74.72,74.755,633000000.0
2009-05-11 11:10:00,74.76,74.765,74.715,74.735,849400000.0
2009-05-11 11:11:00,74.735,74.75,74.7,74.7,557600000.0
2009-05-11 11:12:00,74.695,74.72,74.68,74.72,688000000.0
2009-05-11 11:13:00,74.72,74.775,74.72,74.765,540200000.0
2009-05-11 11:14:00,74.765,74.765,74.71,74.735,434000000.0
2009-05-11 11:15:00,74.735,74.78,74.735,74.78,211800000.0
2009-05-11 11:16:00,74.78,74.79,74.745,74.75,154300000.0
2009-05-11 11:17:00,74.74,74.765,74.715,74.715,241200000.0
2009-05-11 11:18:00,74.72,74.775,74.71,74.73,313000000.0
2009-05-11 11:19:00,74.73,74.75,74.715,74.745,146000000.0
2009-05-11 11:20:00,74.74,74.77,74.72,74.76,600400000.0
2009-05-11 11:21:00,74.755,74.755,74.71,74.73,563600000.0
2009-05-11 11:22:00,74.73,74.73,74.665,74.67,584200000.0
2009-05-11 11:23:00,74.665,74.67,74.555,74.555,482400000.0
2009-05-11 11:24:00,74.56,74.595,74.5,74.515,712400000.0
2009-05-11 11:25:00,74.515,74.52,74.48,74.5,355800000.0
2009-05-11 11:26:00,74.49,74.49,74.435,74.445,588600000.0
2009-05-11 11:27:00,74.445,74.495,74.43,74.495,366100000.0
2009-05-11 11:28:00,74.495,74.525,74.495,74.52,248800000.0
2009-05-11 11:29:00,74.52,74.555,74.515,74.535,454400000.0
2009-05-11 11:30:00,74.535,74.565,74.525,74.545,333800000.0
2009-05-11 11:31:00,74.545,74.565,74.5,74.515,270200000.0
2009-05-11 11:32:00,74.52,74.545,74.495,74.53,214600000.0
2009-05-11 11:33:00,74.525,74.545,74.5,74.52,319400000.0
2009-05-11 11:34:00,74.525,74.55,74.51,74.525,240200000.0
2009-05-11 11:35:00,74.53,74.535,74.51,74.515,412200000.0
2009-05-11 11:36:00,74.52,74.52,74.47,74.475,499100000.0
2009-05-11 11:37:00,74.475,74.5,74.42,74.425,274400000.0
2009-05-11 11:38:00,74.42,74.43,74.41,74.41,649600000.0
2009-05-11 11:39:00,74.415,74.415,74.38,74.4,559800000.0
2009-05-11 11:40:00,74.4,74.45,74.39,74.425,523800000.0
2009-05-11 11:41:00,74.42,74.465,74.42,74.44,335800000.0
2009-05-11 11:42:00,74.435,74.44,74.4,74.41,371000000.0
2009-05-11 11:43:00,74.42,74.43,74.39,74.415,164200000.0
2009-05-11 11:44:00,74.42,74.46,74.405,74.46,124000000.0
2009-05-11 11:45:00,74.465,74.53,74.46,74.51,147800000.0
2009-05-11 11:46:00,74.51,74.515,74.46,74.475,146000000.0
2009-05-11 11:47:00,74.47,74.56,74.47,74.555,93800000.0
2009-05-11 11:48:00,74.555,74.63,74.555,74.61,271200000.0
2009-05-11 11:49:00,74.605,74.665,74.605,74.62,388600000.0
2009-05-11 11:50:00,74.615,74.655,74.605,74.655,271800000.0
2009-05-11 11:51:00,74.65,74.66,74.63,74.63,510600000.0
2009-05-11 11:52:00,74.635,74.655,74.62,74.65,386400000.0
2009-05-11 11:53:00,74.65,74.7,74.64,74.695,743000000.0
2009-05-11 11:54:00,74.7,74.74,74.68,74.725,628800000.0
2009-05-11 11:55:00,74.73,74.79,74.725,74.775,544000000.0
2009-05-11 11:56:00,74.765,74.835,74.755,74.815,552800000.0
2009-05-11 11:57:00,74.82,74.835,74.805,74.81,164600000.0
2009-05-11 11:58:00,74.81,74.815,74.72,74.735,440000000.0
2009-05-11 11:59:00,74.735,74.735,74.635,74.67,505599999.0
2009-05-11 12:00:00,74.675,74.695,74.615,74.66,521400000.0
2009-05-11 12:01:00,74.65,74.655,74.595,74.64,723000000.0
2009-05-11 12:02:00,74.64,74.655,74.61,74.645,468600001.0
2009-05-11 12:03:00,74.645,74.655,74.595,74.62,536999999.0
2009-05-11 12:04:00,74.62,74.64,74.595,74.605,324800000.0
2009-05-11 12:05:00,74.605,74.655,74.6,74.645,236400000.0
2009-05-11 12:06:00,74.64,74.66,74.62,74.62,343500000.0
2009-05-11 12:07:00,74.62,74.65,74.62,74.63,338200000.0
2009-05-11 12:08:00,74.63,74.69,74.63,74.68,436800000.0
2009-05-11 12:09:00,74.68,74.69,74.65,74.68,291800000.0
2009-05-11 12:10:00,74.68,74.69,74.665,74.675,234000000.0
2009-05-11 12:11:00,74.675,74.73,74.675,74.73,400000000.0
2009-05-11 12:12:00,74.73,74.735,74.695,74.72,298000001.0
2009-05-11 12:13:00,74.715,74.735,74.69,74.73,263600000.0
2009-05-11 12:14:00,74.725,74.76,74.71,74.76,228000000.0
2009-05-11 12:15:00,74.76,74.77,74.745,74.77,109200000.0
2009-05-11 12:16:00,74.77,74.83,74.77,74.82,154600000.0
2009-05-11 12:17:00,74.82,74.83,74.81,74.81,121400000.0
2009-05-11 12:18:00,74.81,74.83,74.785,74.8,316400000.0
2009-05-11 12:19:00,74.795,74.805,74.77,74.775,276700000.0
2009-05-11 12:20:00,74.775,74.805,74.705,74.72,610600000.0
2009-05-11 12:21:00,74.725,74.795,74.725,74.775,385800000.0
2009-05-11 12:22:00,74.78,74.78,74.7,74.7,365400000.0
2009-05-11 12:23:00,74.7,74.73,74.625,74.645,646400000.0
2009-05-11 12:24:00,74.66,74.725,74.65,74.72,265400000.0
2009-05-11 12:25:00,74.72,74.76,74.71,74.76,100600000.0
2009-05-11 12:26:00,74.75,74.76,74.735,74.735,50200000.0
2009-05-11 12:27:00,74.735,74.76,74.69,74.69,432600000.0
2009-05-11 12:28:00,74.7,74.7,74.69,74.695,115600000.0
2009-05-11 12:29:00,74.69,74.7,74.66,74.665,375800000.0
2009-05-11 12:30:00,74.665,74.7,74.665,74.69,264000000.0
2009-05-11 12:31:00,74.69,74.73,74.69,74.705,216800000.0
2009-05-11 12:32:00,74.7,74.74,74.69,74.695,393600000.0
2009-05-11 12:33:00,74.695,74.715,74.695,74.695,191400000.0
2009-05-11 12:34:00,74.695,74.725,74.68,74.695,347200000.0
2009-05-11 12:35:00,74.7,74.725,74.68,74.69,250800000.0
2009-05-11 12:36:00,74.69,74.725,74.68,74.7,89000000.0
2009-05-11 12:37:00,74.695,74.72,74.68,74.69,110400000.0
2009-05-11 12:38:00,74.695,74.725,74.635,74.675,523400000.0
2009-05-11 12:39:00,74.675,74.68,74.665,74.67,264400000.0
2009-05-11 12:40:00,74.67,74.69,74.665,74.67,171200000.0
2009-05-11 12:41:00,74.69,74.69,74.64,74.64,358600000.0
2009-05-11 12:42:00,74.64,74.685,74.63,74.675,380400000.0
2009-05-11 12:43:00,74.67,74.695,74.605,74.61,438600000.0
2009-05-11 12:44:00,74.605,74.63,74.605,74.62,352400000.0
2009-05-11 12:45:00,74.62,74.66,74.62,74.66,474000000.0
2009-05-11 12:46:00,74.665,74.69,74.65,74.66,340000000.0
2009-05-11 12:47:00,74.655,74.67,74.62,74.64,354600000.0
2009-05-11 12:48:00,74.64,74.68,74.63,74.635,324000000.0
2009-05-11 12:49:00,74.635,74.725,74.63,74.715,212600000.0
2009-05-11 12:50:00,74.72,74.78,74.67,74.68,511600001.0
2009-05-11 12:51:00,74.68,74.68,74.6,74.61,620000000.0
2009-05-11 12:52:00,74.61,74.625,74.57,74.57,309600000.0
2009-05-11 12:53:00,74.565,74.61,74.565,74.58,322400000.0
2009-05-11 12:54:00,74.58,74.615,74.555,74.61,538600000.0
2009-05-11 12:55:00,74.615,74.64,74.59,74.605,348600000.0
2009-05-11 12:56:00,74.605,74.63,74.6,74.605,392800000.0
2009-05-11 12:57:00,74.635,74.65,74.595,74.61,395600000.0
2009-05-11 12:58:00,74.615,74.64,74.58,74.61,414200000.0
2009-05-11 12:59:00,74.61,74.61,74.535,74.555,333199999.0
2009-05-11 13:00:00,74.555,74.57,74.555,74.565,459000000.0
2009-05-11 13:01:00,74.56,74.575,74.54,74.56,169400000.0
2009-05-11 13:02:00,74.545,74.555,74.5,74.505,236500000.0
2009-05-11 13:03:00,74.505,74.565,74.495,74.535,350400000.0
2009-05-11 13:04:00,74.53,74.53,74.485,74.485,199000000.0
2009-05-11 13:05:00,74.48,74.485,74.455,74.465,213200000.0
2009-05-11 13:06:00,74.465,74.505,74.465,74.47,298800001.0
2009-05-11 13:07:00,74.47,74.51,74.47,74.505,346600000.0
2009-05-11 13:08:00,74.5,74.56,74.495,74.53,344599999.0
2009-05-11 13:09:00,74.53,74.54,74.51,74.51,317400000.0
2009-05-11 13:10:00,74.515,74.54,74.51,74.53,511400000.0
2009-05-11 13:11:00,74.53,74.555,74.505,74.55,328600000.0
2009-05-11 13:12:00,74.54,74.545,74.525,74.53,428200000.0
2009-05-11 13:13:00,74.53,74.56,74.52,74.54,195800000.0
2009-05-11 13:14:00,74.545,74.55,74.515,74.54,83200000.0
2009-05-11 13:15:00,74.54,74.54,74.525,74.53,264200000.0
2009-05-11 13:16:00,74.53,74.535,74.515,74.53,104400000.0
2009-05-11 13:17:00,74.53,74.53,74.51,74.51,158000000.0
2009-05-11 13:18:00,74.51,74.545,74.51,74.54,158800000.0
2009-05-11 13:19:00,74.53,74.535,74.5,74.515,271600000.0
2009-05-11 13:20:00,74.515,74.555,74.51,74.555,261000000.0
2009-05-11 13:21:00,74.555,74.555,74.535,74.545,103000000.0
2009-05-11 13:22:00,74.545,74.545,74.525,74.54,251000000.0
2009-05-11 13:23:00,74.54,74.56,74.535,74.555,207000000.0
2009-05-11 13:24:00,74.56,74.58,74.48,74.49,390200000.0
2009-05-11 13:25:00,74.49,74.54,74.49,74.525,361400000.0
2009-05-11 13:26:00,74.535,74.56,74.52,74.55,205800000.0
2009-05-11 13:27:00,74.55,74.55,74.5,74.51,255400000.0
2009-05-11 13:28:00,74.505,74.53,74.495,74.505,390600000.0
2009-05-11 13:29:00,74.5,74.545,74.495,74.545,270000000.0
2009-05-11 13:30:00,74.55,74.575,74.52,74.53,223400000.0
2009-05-11 13:31:00,74.53,74.545,74.53,74.535,120000000.0
2009-05-11 13:32:00,74.54,74.545,74.515,74.525,242400000.0
2009-05-11 13:33:00,74.53,74.545,74.49,74.545,198400000.0
2009-05-11 13:34:00,74.545,74.565,74.53,74.56,135200000.0
2009-05-11 13:35:00,74.56,74.605,74.54,74.605,220800000.0
2009-05-11 13:36:00,74.6,74.61,74.565,74.585,223200000.0
2009-05-11 13:37:00,74.585,74.64,74.57,74.585,467400000.0
2009-05-11 13:38:00,74.585,74.59,74.55,74.55,399000000.0
2009-05-11 13:39:00,74.54,74.59,74.54,74.59,375800000.0
2009-05-11 13:40:00,74.585,74.63,74.58,74.585,283800000.0
2009-05-11 13:41:00,74.585,74.59,74.54,74.545,385600000.0
2009-05-11 13:42:00,74.54,74.545,74.515,74.54,251200000.0
2009-05-11 13:43:00,74.54,74.62,74.535,74.59,224200000.0
2009-05-11 13:44:00,74.59,74.6,74.565,74.565,292800000.0
2009-05-11 13:45:00,74.565,74.585,74.535,74.56,250000000.0
2009-05-11 13:46:00,74.56,74.585,74.535,74.555,228500000.0
2009-05-11 13:47:00,74.555,74.62,74.555,74.595,317500000.0
2009-05-11 13:48:00,74.615,74.635,74.57,74.585,165100000.0
2009-05-11 13:49:00,74.58,74.6,74.545,74.545,386400000.0
2009-05-11 13:50:00,74.545,74.565,74.505,74.525,310200000.0
2009-05-11 13:51:00,74.525,74.535,74.51,74.525,358400000.0
2009-05-11 13:52:00,74.525,74.575,74.525,74.525,297200000.0
2009-05-11 13:53:00,74.52,74.535,74.505,74.515,494600000.0
2009-05-11 13:54:00,74.515,74.525,74.51,74.525,281600000.0
2009-05-11 13:55:00,74.52,74.54,74.5,74.505,279400000.0
2009-05-11 13:56:00,74.51,74.515,74.5,74.51,70200000.0
2009-05-11 13:57:00,74.505,74.51,74.49,74.5,217400000.0
2009-05-11 13:58:00,74.5,74.51,74.485,74.485,439200000.0
2009-05-11 13:59:00,74.485,74.52,74.475,74.49,268400000.0
2009-05-11 14:00:00,74.495,74.515,74.48,74.505,431400000.0
2009-05-11 14:01:00,74.52,74.56,74.515,74.54,231800000.0
2009-05-11 14:02:00,74.54,74.55,74.495,74.55,402600000.0
2009-05-11 14:03:00,74.55,74.59,74.54,74.58,321800000.0
2009-05-11 14:04:00,74.58,74.59,74.56,74.57,482200000.0
2009-05-11 14:05:00,74.57,74.59,74.57,74.58,412400001.0
2009-05-11 14:06:00,74.58,74.63,74.575,74.58,419800000.0
2009-05-11 14:07:00,74.575,74.58,74.56,74.57,208200000.0
2009-05-11 14:08:00,74.57,74.58,74.54,74.555,429800000.0
2009-05-11 14:09:00,74.56,74.58,74.555,74.565,239400000.0
2009-05-11 14:10:00,74.56,74.57,74.545,74.565,587600000.0
2009-05-11 14:11:00,74.565,74.585,74.54,74.545,381800000.0
2009-05-11 14:12:00,74.54,74.56,74.53,74.54,491200000.0
2009-05-11 14:13:00,74.54,74.54,74.475,74.48,487400000.0
2009-05-11 14:14:00,74.48,74.495,74.445,74.455,402200000.0
2009-05-11 14:15:00,74.45,74.455,74.42,74.42,561800000.0
2009-05-11 14:16:00,74.43,74.435,74.385,74.385,692200000.0
2009-05-11 14:17:00,74.39,74.39,74.335,74.34,604800000.0
2009-05-11 14:18:00,74.335,74.34,74.315,74.32,506400000.0
2009-05-11 14:19:00,74.33,74.36,74.325,74.355,519000000.0
2009-05-11 14:20:00,74.36,74.37,74.325,74.33,633600000.0
2009-05-11 14:21:00,74.33,74.345,74.32,74.335,453600000.0
2009-05-11 14:22:00,74.335,74.36,74.335,74.355,548400000.0
2009-05-11 14:23:00,74.355,74.41,74.355,74.4,280600000.0
2009-05-11 14:24:00,74.4,74.425,74.4,74.415,472800000.0
2009-05-11 14:25:00,74.41,74.47,74.41,74.46,455200000.0
2009-05-11 14:26:00,74.455,74.48,74.43,74.43,540200000.0
2009-05-11 14:27:00,74.44,74.45,74.37,74.395,538800000.0
2009-05-11 14:28:00,74.395,74.425,74.38,74.38,541400000.0
2009-05-11 14:29:00,74.38,74.39,74.34,74.35,509600000.0
2009-05-11 14:30:00,74.35,74.37,74.315,74.315,535800000.0
2009-05-11 14:31:00,74.32,74.35,74.31,74.34,235200000.0
2009-05-11 14:32:00,74.34,74.385,74.335,74.385,280200000.0
2009-05-11 14:33:00,74.385,74.415,74.365,74.415,192000000.0
2009-05-11 14:34:00,74.415,74.44,74.405,74.425,134200000.0
2009-05-11 14:35:00,74.44,74.45,74.415,74.415,392400000.0
2009-05-11 14:36:00,74.415,74.43,74.335,74.375,488000000.0
2009-05-11 14:37:00,74.38,74.44,74.375,74.41,351200000.0
2009-05-11 14:38:00,74.42,74.42,74.375,74.38,351000000.0
2009-05-11 14:39:00,74.38,74.405,74.37,74.405,535200000.0
2009-05-11 14:40:00,74.41,74.42,74.36,74.38,639000000.0
2009-05-11 14:41:00,74.38,74.405,74.365,74.39,489800000.0
2009-05-11 14:42:00,74.4,74.41,74.38,74.39,458600000.0
2009-05-11 14:43:00,74.39,74.41,74.375,74.41,637000000.0
2009-05-11 14:44:00,74.42,74.44,74.41,74.44,409200000.0
2009-05-11 14:45:00,74.43,74.47,74.43,74.465,436200000.0
2009-05-11 14:46:00,74.47,74.48,74.45,74.46,472400000.0
2009-05-11 14:47:00,74.455,74.49,74.455,74.48,353800000.0
2009-05-11 14:48:00,74.485,74.49,74.44,74.445,413000000.0
2009-05-11 14:49:00,74.445,74.49,74.445,74.475,429200000.0
2009-05-11 14:50:00,74.48,74.53,74.48,74.525,563400000.0
2009-05-11 14:51:00,74.525,74.555,74.51,74.54,597800000.0
2009-05-11 14:52:00,74.54,74.55,74.525,74.54,591400000.0
2009-05-11 14:53:00,74.54,74.55,74.505,74.51,557000000.0
2009-05-11 14:54:00,74.51,74.51,74.455,74.455,573600000.0
2009-05-11 14:55:00,74.46,74.47,74.45,74.465,345400000.0
2009-05-11 14:56:00,74.465,74.475,74.45,74.46,402800000.0
2009-05-11 14:57:00,74.46,74.47,74.42,74.44,562000000.0
2009-05-11 14:58:00,74.43,74.44,74.415,74.435,446399999.0
2009-05-11 14:59:00,74.43,74.47,74.41,74.42,673400000.0
2009-05-11 15:00:00,74.42,74.44,74.385,74.385,361800000.0
2009-05-11 15:01:00,74.385,74.39,74.355,74.385,410400000.0
2009-05-11 15:02:00,74.38,74.385,74.305,74.32,468200000.0
2009-05-11 15:03:00,74.32,74.335,74.3,74.32,619400000.0
2009-05-11 15:04:00,74.32,74.32,74.245,74.245,621000000.0
2009-05-11 15:05:00,74.24,74.275,74.22,74.25,458500000.0
2009-05-11 15:06:00,74.25,74.25,74.18,74.195,438300000.0
2009-05-11 15:07:00,74.2,74.22,74.165,74.19,482000000.0
2009-05-11 15:08:00,74.195,74.255,74.175,74.25,301800000.0
2009-05-11 15:09:00,74.255,74.28,74.235,74.27,346400000.0
2009-05-11 15:10:00,74.265,74.27,74.24,74.265,472400000.0
2009-05-11 15:11:00,74.27,74.27,74.205,74.205,414800000.0
2009-05-11 15:12:00,74.205,74.205,74.125,74.125,460800000.0
2009-05-11 15:13:00,74.13,74.18,74.13,74.17,592400001.0
2009-05-11 15:14:00,74.17,74.185,74.16,74.17,489200000.0
2009-05-11 15:15:00,74.175,74.19,74.135,74.155,694000000.0
2009-05-11 15:16:00,74.15,74.19,74.12,74.12,454600000.0
2009-05-11 15:17:00,74.12,74.155,74.1,74.145,476600000.0
2009-05-11 15:18:00,74.145,74.185,74.145,74.175,414200000.0
2009-05-11 15:19:00,74.175,74.19,74.16,74.175,231000000.0
2009-05-11 15:20:00,74.175,74.175,74.135,74.145,271400000.0
2009-05-11 15:21:00,74.135,74.165,74.12,74.14,477000000.0
2009-05-11 15:22:00,74.13,74.13,74.095,74.125,413800000.0
2009-05-11 15:23:00,74.125,74.14,74.12,74.135,228200000.0
2009-05-11 15:24:00,74.135,74.14,74.125,74.135,354600000.0
2009-05-11 15:25:00,74.135,74.15,74.105,74.15,451700000.0
2009-05-11 15:26:00,74.155,74.16,74.11,74.12,357600000.0
2009-05-11 15:27:00,74.12,74.145,74.11,74.13,393200000.0
2009-05-11 15:28:00,74.13,74.14,74.095,74.13,352600000.0
2009-05-11 15:29:00,74.13,74.135,74.12,74.13,295400000.0
2009-05-11 15:30:00,74.135,74.14,74.115,74.13,394600000.0
2009-05-11 15:31:00,74.125,74.15,74.115,74.12,457200000.0
2009-05-11 15:32:00,74.12,74.15,74.105,74.15,586000000.0
2009-05-11 15:33:00,74.15,74.155,74.1,74.145,490800000.0
2009-05-11 15:34:00,74.145,74.165,74.135,74.155,534600000.0
2009-05-11 15:35:00,74.155,74.155,74.075,74.075,547400000.0
2009-05-11 15:36:00,74.08,74.13,74.07,74.13,519600000.0
2009-05-11 15:37:00,74.12,74.13,74.085,74.11,497000000.0
2009-05-11 15:38:00,74.11,74.11,73.99,74.03,516200000.0
2009-05-11 15:39:00,74.03,74.06,74.025,74.05,371000000.0
2009-05-11 15:40:00,74.06,74.125,74.06,74.085,479000000.0
2009-05-11 15:41:00,74.09,74.09,74.01,74.02,533200000.0
2009-05-11 15:42:00,74.02,74.035,73.995,74.015,510600000.0
2009-05-11 15:43:00,74.01,74.015,73.965,73.98,462200000.0
2009-05-11 15:44:00,73.985,73.99,73.955,73.97,496400000.0
2009-05-11 15:45:00,73.97,73.97,73.875,73.88,546400000.0
2009-05-11 15:46:00,73.885,73.9,73.86,73.86,498000000.0
2009-05-11 15:47:00,73.86,73.86,73.81,73.815,530300000.0
2009-05-11 15:48:00,73.815,73.86,73.81,73.85,514800000.0
2009-05-11 15:49:00,73.84,73.845,73.76,73.765,513000000.0
2009-05-11 15:50:00,73.765,73.8,73.765,73.775,494600000.0
2009-05-11 15:51:00,73.78,73.81,73.77,73.79,315400000.0
2009-05-11 15:52:00,73.785,73.82,73.785,73.81,312600000.0
2009-05-11 15:53:00,73.81,73.88,73.8,73.86,507400000.0
2009-05-11 15:54:00,73.86,73.89,73.855,73.89,512000000.0
2009-05-11 15:55:00,73.895,73.97,73.89,73.97,270800000.0
2009-05-11 15:56:00,73.97,73.98,73.945,73.955,473600000.0
2009-05-11 15:57:00,73.96,73.99,73.955,73.96,311800000.0
2009-05-11 15:58:00,73.96,73.99,73.94,73.94,331800000.0
2009-05-11 15:59:00,73.94,73.955,73.845,73.895,456100000.0
2009-05-11 16:00:00,73.905,73.915,73.805,73.82,595200000.0
2009-05-11 16:01:00,73.81,73.875,73.81,73.865,476200000.0
2009-05-11 16:02:00,73.865,73.91,73.845,73.91,362400000.0
2009-05-11 16:03:00,73.905,73.935,73.89,73.93,276800000.0
2009-05-11 16:04:00,73.945,73.96,73.915,73.945,457200000.0
2009-05-11 16:05:00,73.96,73.96,73.905,73.95,370600000.0
2009-05-11 16:06:00,73.945,73.975,73.945,73.97,523600000.0
2009-05-11 16:07:00,73.97,74.045,73.97,74.035,653400001.0
2009-05-11 16:08:00,74.03,74.075,74.015,74.065,461400000.0
2009-05-11 16:09:00,74.065,74.12,74.055,74.12,327400000.0
2009-05-11 16:10:00,74.12,74.13,74.07,74.11,657999999.0
2009-05-11 16:11:00,74.105,74.14,74.08,74.135,515600000.0
2009-05-11 16:12:00,74.14,74.2,74.1,74.18,572700000.0
2009-05-11 16:13:00,74.19,74.24,74.175,74.23,451400000.0
2009-05-11 16:14:00,74.23,74.24,74.205,74.225,432800000.0
2009-05-11 16:15:00,74.22,74.22,74.19,74.215,304200000.0
2009-05-11 16:16:00,74.21,74.255,74.2,74.22,410000000.0
2009-05-11 16:17:00,74.22,74.27,74.22,74.265,539100000.0
2009-05-11 16:18:00,74.265,74.265,74.225,74.255,366000000.0
2009-05-11 16:19:00,74.255,74.31,74.255,74.31,463800001.0
2009-05-11 16:20:00,74.31,74.365,74.29,74.36,334400000.0
2009-05-11 16:21:00,74.375,74.415,74.365,74.395,574000000.0
2009-05-11 16:22:00,74.4,74.415,74.39,74.405,291800000.0
2009-05-11 16:23:00,74.4,74.405,74.315,74.315,580200000.0
2009-05-11 16:24:00,74.32,74.32,74.28,74.28,382200000.0
2009-05-11 16:25:00,74.29,74.345,74.28,74.325,362200000.0
2009-05-11 16:26:00,74.325,74.365,74.285,74.345,468200000.0
2009-05-11 16:27:00,74.345,74.345,74.315,74.32,411800000.0
2009-05-11 16:28:00,74.315,74.34,74.315,74.315,379400000.0
2009-05-11 16:29:00,74.315,74.34,74.295,74.335,471200000.0
2009-05-11 16:30:00,74.335,74.355,74.29,74.29,508800000.0
2009-05-11 16:31:00,74.29,74.3,74.21,74.21,469200000.0
2009-05-11 16:32:00,74.21,74.24,74.19,74.24,633600000.0
2009-05-11 16:33:00,74.235,74.24,74.215,74.225,456800000.0
2009-05-11 16:34:00,74.225,74.305,74.22,74.29,645000001.0
2009-05-11 16:35:00,74.285,74.29,74.25,74.29,336400000.0
2009-05-11 16:36:00,74.295,74.38,74.29,74.37,335800000.0
2009-05-11 16:37:00,74.38,74.48,74.38,74.47,428600000.0
2009-05-11 16:38:00,74.47,74.475,74.425,74.455,552800000.0
2009-05-11 16:39:00,74.455,74.455,74.415,74.43,374000000.0
2009-05-11 16:40:00,74.42,74.43,74.385,74.39,415000000.0
2009-05-11 16:41:00,74.375,74.41,74.37,74.38,505000000.0
2009-05-11 16:42:00,74.38,74.44,74.375,74.415,540600000.0
2009-05-11 16:43:00,74.41,74.455,74.38,74.39,474599999.0
2009-05-11 16:44:00,74.395,74.41,74.355,74.36,288400000.0
2009-05-11 16:45:00,74.36,74.39,74.315,74.375,400600000.0
2009-05-11 16:46:00,74.385,74.455,74.385,74.44,463600000.0
2009-05-11 16:47:00,74.44,74.44,74.405,74.435,307000000.0
2009-05-11 16:48:00,74.44,74.45,74.4,74.44,275000000.0
2009-05-11 16:49:00,74.44,74.44,74.39,74.41,474400000.0
2009-05-11 16:50:00,74.41,74.425,74.385,74.39,416400000.0
2009-05-11 16:51:00,74.395,74.475,74.38,74.455,360000000.0
2009-05-11 16:52:00,74.445,74.515,74.445,74.485,372000001.0
2009-05-11 16:53:00,74.48,74.51,74.465,74.505,529400000.0
2009-05-11 16:54:00,74.505,74.55,74.505,74.55,382600000.0
2009-05-11 16:55:00,74.54,74.55,74.51,74.535,440000000.0
2009-05-11 16:56:00,74.535,74.545,74.485,74.515,257000000.0
2009-05-11 16:57:00,74.515,74.535,74.49,74.525,399600000.0
2009-05-11 16:58:00,74.525,74.565,74.505,74.54,576800000.0
2009-05-11 16:59:00,74.54,74.63,74.525,74.63,408600000.0
2009-05-11 17:00:00,74.62,74.625,74.545,74.55,544400000.0
2009-05-11 17:01:00,74.55,74.56,74.515,74.54,514000000.0
2009-05-11 17:02:00,74.54,74.56,74.51,74.525,445400000.0
2009-05-11 17:03:00,74.535,74.55,74.48,74.49,468000000.0
2009-05-11 17:04:00,74.48,74.5,74.455,74.49,509400000.0
2009-05-11 17:05:00,74.49,74.52,74.475,74.515,489600000.0
2009-05-11 17:06:00,74.515,74.53,74.48,74.48,448400000.0
2009-05-11 17:07:00,74.48,74.575,74.47,74.565,377400000.0
2009-05-11 17:08:00,74.565,74.595,74.565,74.595,460800001.0
2009-05-11 17:09:00,74.58,74.61,74.535,74.535,520400000.0
2009-05-11 17:10:00,74.53,74.54,74.49,74.49,478400001.0
2009-05-11 17:11:00,74.485,74.495,74.455,74.495,396800000.0
2009-05-11 17:12:00,74.49,74.52,74.48,74.515,544000001.0
2009-05-11 17:13:00,74.515,74.56,74.515,74.55,465800000.0
2009-05-11 17:14:00,74.555,74.58,74.52,74.56,784199999.0
2009-05-11 17:15:00,74.565,74.62,74.55,74.595,477800000.0
2009-05-11 17:16:00,74.605,74.655,74.595,74.63,520800000.0
2009-05-11 17:17:00,74.635,74.66,74.635,74.645,155800000.0
2009-05-11 17:18:00,74.655,74.66,74.62,74.625,365200000.0
2009-05-11 17:19:00,74.625,74.64,74.61,74.61,448600000.0
2009-05-11 17:20:00,74.615,74.63,74.6,74.615,325400000.0
2009-05-11 17:21:00,74.61,74.61,74.56,74.57,527200000.0
2009-05-11 17:22:00,74.57,74.605,74.56,74.565,327000000.0
2009-05-11 17:23:00,74.565,74.595,74.555,74.56,326000000.0
2009-05-11 17:24:00,74.56,74.565,74.54,74.545,108800000.0
2009-05-11 17:25:00,74.545,74.55,74.525,74.53,212400000.0
2009-05-11 17:26:00,74.525,74.565,74.52,74.55,232000000.0
2009-05-11 17:27:00,74.55,74.56,74.515,74.515,416200000.0
2009-05-11 17:28:00,74.515,74.525,74.485,74.495,544200000.0
2009-05-11 17:29:00,74.5,74.53,74.465,74.465,351200000.0
2009-05-11 17:30:00,74.455,74.51,74.455,74.475,595200001.0
2009-05-11 17:31:00,74.475,74.53,74.475,74.515,658800000.0
2009-05-11 17:32:00,74.515,74.53,74.455,74.455,496200000.0
2009-05-11 17:33:00,74.455,74.455,74.415,74.435,427400000.0
2009-05-11 17:34:00,74.435,74.445,74.42,74.435,300400000.0
2009-05-11 17:35:00,74.435,74.45,74.415,74.43,398600000.0
2009-05-11 17:36:00,74.43,74.46,74.425,74.43,492600000.0
2009-05-11 17:37:00,74.43,74.44,74.36,74.385,432600000.0
2009-05-11 17:38:00,74.385,74.41,74.36,74.39,229200000.0
2009-05-11 17:39:00,74.39,74.41,74.39,74.405,163200000.0
2009-05-11 17:40:00,74.405,74.43,74.405,74.41,217200000.0
2009-05-11 17:41:00,74.405,74.415,74.37,74.38,391000000.0
2009-05-11 17:42:00,74.375,74.405,74.35,74.375,404800000.0
2009-05-11 17:43:00,74.37,74.4,74.35,74.36,449000000.0
2009-05-11 17:44:00,74.36,74.39,74.36,74.38,333600000.0
2009-05-11 17:45:00,74.38,74.385,74.355,74.365,337200000.0
2009-05-11 17:46:00,74.36,74.37,74.34,74.35,353800000.0
2009-05-11 17:47:00,74.35,74.37,74.34,74.355,288800000.0
2009-05-11 17:48:00,74.35,74.37,74.33,74.365,528600000.0
2009-05-11 17:49:00,74.36,74.375,74.35,74.37,194400000.0
2009-05-11 17:50:00,74.37,74.37,74.34,74.34,330600000.0
2009-05-11 17:51:00,74.34,74.35,74.335,74.34,262600000.0
2009-05-11 17:52:00,74.335,74.34,74.25,74.265,725400000.0
2009-05-11 17:53:00,74.27,74.28,74.25,74.265,318800000.0
2009-05-11 17:54:00,74.27,74.28,74.25,74.255,414600000.0
2009-05-11 17:55:00,74.255,74.305,74.255,74.29,426000000.0
2009-05-11 17:56:00,74.29,74.31,74.265,74.275,543000000.0
2009-05-11 17:57:00,74.275,74.275,74.215,74.22,334800000.0
2009-05-11 17:58:00,74.22,74.23,74.18,74.2,317800000.0
2009-05-11 17:59:00,74.2,74.2,74.175,74.19,448200000.0
2009-05-11 18:00:00,74.18,74.21,74.18,74.21,173200000.0
2009-05-11 18:01:00,74.21,74.235,74.195,74.235,345200000.0
2009-05-11 18:02:00,74.24,74.255,74.2,74.21,304200000.0
2009-05-11 18:03:00,74.21,74.22,74.2,74.205,314200000.0
2009-05-11 18:04:00,74.205,74.23,74.2,74.2,352400000.0
2009-05-11 18:05:00,74.205,74.22,74.195,74.215,266200000.0
2009-05-11 18:06:00,74.215,74.23,74.215,74.225,106000000.0
2009-05-11 18:07:00,74.23,74.255,74.23,74.25,332000000.0
2009-05-11 18:08:00,74.25,74.26,74.225,74.26,235800000.0
2009-05-11 18:09:00,74.26,74.285,74.255,74.275,165000000.0
2009-05-11 18:10:00,74.275,74.275,74.245,74.25,204000000.0
2009-05-11 18:11:00,74.25,74.26,74.245,74.245,209000000.0
2009-05-11 18:12:00,74.25,74.28,74.24,74.27,310200000.0
2009-05-11 18:13:00,74.275,74.28,74.245,74.26,203000000.0
2009-05-11 18:14:00,74.26,74.265,74.235,74.24,248600000.0
2009-05-11 18:15:00,74.24,74.255,74.23,74.255,145800000.0
2009-05-11 18:16:00,74.255,74.265,74.25,74.255,186000000.0
2009-05-11 18:17:00,74.255,74.26,74.24,74.24,283400000.0
2009-05-11 18:18:00,74.24,74.25,74.235,74.235,397200000.0
2009-05-11 18:19:00,74.245,74.26,74.235,74.255,236200000.0
2009-05-11 18:20:00,74.26,74.295,74.26,74.27,341800000.0
2009-05-11 18:21:00,74.27,74.285,74.245,74.25,324000000.0
2009-05-11 18:22:00,74.25,74.255,74.22,74.245,487200000.0
2009-05-11 18:23:00,74.245,74.245,74.19,74.19,367800000.0
2009-05-11 18:24:00,74.195,74.22,74.185,74.185,494800000.0
2009-05-11 18:25:00,74.185,74.26,74.185,74.26,302600000.0
2009-05-11 18:26:00,74.26,74.3,74.255,74.265,413000000.0
2009-05-11 18:27:00,74.265,74.29,74.26,74.27,221000000.0
2009-05-11 18:28:00,74.27,74.27,74.255,74.26,185200000.0
2009-05-11 18:29:00,74.26,74.27,74.205,74.22,259400000.0
2009-05-11 18:30:00,74.22,74.235,74.205,74.23,270400000.0
2009-05-11 18:31:00,74.23,74.24,74.225,74.24,225400000.0
2009-05-11 18:32:00,74.24,74.24,74.22,74.23,241800000.0
2009-05-11 18:33:00,74.235,74.255,74.225,74.25,294400000.0
2009-05-11 18:34:00,74.25,74.27,74.23,74.25,242800000.0
2009-05-11 18:35:00,74.25,74.285,74.245,74.285,152800000.0
2009-05-11 18:36:00,74.285,74.335,74.285,74.315,348200000.0
2009-05-11 18:37:00,74.31,74.32,74.265,74.275,205800000.0
2009-05-11 18:38:00,74.275,74.28,74.26,74.26,131400000.0
2009-05-11 18:39:00,74.26,74.28,74.255,74.255,344200000.0
2009-05-11 18:40:00,74.26,74.26,74.215,74.23,389600000.0
2009-05-11 18:41:00,74.23,74.245,74.21,74.23,292200000.0
2009-05-11 18:42:00,74.225,74.245,74.195,74.23,286600000.0
2009-05-11 18:43:00,74.23,74.26,74.22,74.255,144400000.0
2009-05-11 18:44:00,74.26,74.26,74.245,74.26,184400000.0
2009-05-11 18:45:00,74.26,74.27,74.25,74.26,236400000.0
2009-05-11 18:46:00,74.26,74.28,74.26,74.27,169200000.0
2009-05-11 18:47:00,74.27,74.275,74.27,74.27,59200000.0
2009-05-11 18:48:00,74.265,74.265,74.225,74.225,316600000.0
2009-05-11 18:49:00,74.225,74.225,74.18,74.18,340200000.0
2009-05-11 18:50:00,74.18,74.19,74.16,74.17,240400000.0
2009-05-11 18:51:00,74.15,74.165,74.14,74.15,228400000.0
2009-05-11 18:52:00,74.155,74.175,74.15,74.165,139200000.0
2009-05-11 18:53:00,74.17,74.17,74.16,74.16,61600000.0
2009-05-11 18:54:00,74.16,74.165,74.14,74.14,160000000.0
2009-05-11 18:55:00,74.14,74.14,74.11,74.13,349600000.0
2009-05-11 18:56:00,74.125,74.125,74.105,74.115,203800000.0
2009-05-11 18:57:00,74.115,74.12,74.075,74.09,192400000.0
2009-05-11 18:58:00,74.09,74.155,74.09,74.135,250200000.0
2009-05-11 18:59:00,74.13,74.14,74.085,74.105,236800000.0
2009-05-11 19:00:00,74.105,74.12,74.095,74.11,373000000.0
2009-05-11 19:01:00,74.11,74.11,74.01,74.01,424200000.0
2009-05-11 19:02:00,74.0,74.02,73.995,74.015,239000000.0
2009-05-11 19:03:00,74.015,74.02,74.01,74.015,235000000.0
2009-05-11 19:04:00,74.015,74.015,73.985,73.99,274400000.0
2009-05-11 19:05:00,73.99,73.995,73.985,73.99,184600000.0
2009-05-11 19:06:00,73.99,74.005,73.99,73.99,205400000.0
2009-05-11 19:07:00,73.99,74.05,73.99,74.045,285400000.0
2009-05-11 19:08:00,74.05,74.07,74.045,74.06,266000000.0
2009-05-11 19:09:00,74.06,74.085,74.055,74.065,328600000.0
2009-05-11 19:10:00,74.07,74.07,74.04,74.06,359000000.0
2009-05-11 19:11:00,74.06,74.1,74.055,74.1,387600000.0
2009-05-11 19:12:00,74.1,74.115,74.08,74.09,429400000.0
2009-05-11 19:13:00,74.09,74.105,74.09,74.105,202800000.0
2009-05-11 19:14:00,74.1,74.125,74.075,74.105,345600000.0
2009-05-11 19:15:00,74.11,74.125,74.11,74.125,116800000.0
2009-05-11 19:16:00,74.13,74.145,74.12,74.145,241000000.0
2009-05-11 19:17:00,74.145,74.18,74.135,74.155,245400000.0
2009-05-11 19:18:00,74.16,74.16,74.13,74.145,336600000.0
2009-05-11 19:19:00,74.145,74.155,74.14,74.155,60800000.0
2009-05-11 19:20:00,74.16,74.185,74.155,74.165,294600000.0
2009-05-11 19:21:00,74.17,74.19,74.165,74.17,362400000.0
2009-05-11 19:22:00,74.17,74.17,74.155,74.17,235600000.0
2009-05-11 19:23:00,74.17,74.17,74.16,74.16,87600000.0
2009-05-11 19:24:00,74.16,74.185,74.16,74.18,213400000.0
2009-05-11 19:25:00,74.175,74.18,74.17,74.18,104000000.0
2009-05-11 19:26:00,74.18,74.18,74.18,74.18,25800000.0
2009-05-11 19:27:00,74.18,74.215,74.18,74.18,351400000.0
2009-05-11 19:28:00,74.185,74.21,74.18,74.185,254000000.0
2009-05-11 19:29:00,74.185,74.2,74.18,74.19,97200000.0
2009-05-11 19:30:00,74.19,74.19,74.15,74.155,352599999.0
2009-05-11 19:31:00,74.15,74.16,74.14,74.145,237800000.0
2009-05-11 19:32:00,74.155,74.185,74.155,74.185,237400000.0
2009-05-11 19:33:00,74.185,74.19,74.17,74.17,99200000.0
2009-05-11 19:34:00,74.17,74.175,74.16,74.17,148600000.0
2009-05-11 19:35:00,74.165,74.175,74.135,74.16,280600000.0
2009-05-11 19:36:00,74.16,74.18,74.145,74.18,212000000.0
2009-05-11 19:37:00,74.185,74.25,74.18,74.25,237200000.0
2009-05-11 19:38:00,74.245,74.265,74.225,74.26,234700000.0
2009-05-11 19:39:00,74.26,74.3,74.26,74.3,355400000.0
2009-05-11 19:40:00,74.3,74.31,74.28,74.29,333000000.0
2009-05-11 19:41:00,74.295,74.305,74.29,74.29,118000000.0
2009-05-11 19:42:00,74.29,74.29,74.27,74.28,170400000.0
2009-05-11 19:43:00,74.285,74.32,74.255,74.32,248200000.0
2009-05-11 19:44:00,74.32,74.325,74.3,74.3,231200000.0
2009-05-11 19:45:00,74.3,74.3,74.275,74.295,251600000.0
2009-05-11 19:46:00,74.295,74.295,74.27,74.28,213400000.0
2009-05-11 19:47:00,74.28,74.285,74.265,74.265,221400000.0
2009-05-11 19:48:00,74.275,74.33,74.27,74.325,277400000.0
2009-05-11 19:49:00,74.33,74.33,74.315,74.315,226400000.0
2009-05-11 19:50:00,74.31,74.31,74.285,74.285,271400000.0
2009-05-11 19:51:00,74.29,74.295,74.285,74.29,122800000.0
2009-05-11 19:52:00,74.29,74.295,74.26,74.265,187600000.0
2009-05-11 19:53:00,74.275,74.29,74.27,74.28,196800000.0
2009-05-11 19:54:00,74.285,74.29,74.285,74.285,88400000.0
2009-05-11 19:55:00,74.285,74.295,74.285,74.285,125600000.0
2009-05-11 19:56:00,74.27,74.27,74.23,74.235,367400000.0
2009-05-11 19:57:00,74.225,74.225,74.15,74.165,339000000.0
2009-05-11 19:58:00,74.16,74.165,74.16,74.16,107400000.0
2009-05-11 19:59:00,74.16,74.17,74.16,74.17,142600000.0
2009-05-11 20:00:00,74.165,74.18,74.165,74.18,96000000.0
2009-05-11 20:01:00,74.185,74.19,74.135,74.16,411400000.0
2009-05-11 20:02:00,74.165,74.19,74.15,74.19,258800000.0
2009-05-11 20:03:00,74.19,74.2,74.175,74.2,260400000.0
2009-05-11 20:04:00,74.195,74.205,74.18,74.185,277000000.0
2009-05-11 20:05:00,74.185,74.2,74.185,74.195,165000000.0
2009-05-11 20:06:00,74.195,74.2,74.185,74.19,422200000.0
2009-05-11 20:07:00,74.19,74.24,74.19,74.235,282600000.0
2009-05-11 20:08:00,74.23,74.245,74.215,74.22,297800000.0
2009-05-11 20:09:00,74.215,74.22,74.195,74.195,248600000.0
2009-05-11 20:10:00,74.2,74.22,74.185,74.215,389400000.0
2009-05-11 20:11:00,74.21,74.22,74.195,74.205,215200000.0
2009-05-11 20:12:00,74.2,74.24,74.185,74.22,405400000.0
2009-05-11 20:13:00,74.215,74.24,74.19,74.225,367400000.0
2009-05-11 20:14:00,74.225,74.225,74.195,74.205,248400000.0
2009-05-11 20:15:00,74.21,74.21,74.16,74.17,285400000.0
2009-05-11 20:16:00,74.17,74.24,74.165,74.22,372200000.0
2009-05-11 20:17:00,74.22,74.22,74.17,74.195,253200000.0
2009-05-11 20:18:00,74.19,74.195,74.185,74.19,238400000.0
2009-05-11 20:19:00,74.19,74.22,74.19,74.205,344600000.0
2009-05-11 20:20:00,74.205,74.215,74.195,74.2,167400000.0
2009-05-11 20:21:00,74.195,74.195,74.175,74.185,241200000.0
2009-05-11 20:22:00,74.19,74.245,74.18,74.245,212200000.0
2009-05-11 20:23:00,74.245,74.245,74.21,74.24,243200000.0
2009-05-11 20:24:00,74.24,74.275,74.235,74.265,297800000.0
2009-05-11 20:25:00,74.265,74.27,74.22,74.24,331600000.0
2009-05-11 20:26:00,74.24,74.29,74.235,74.255,359000000.0
2009-05-11 20:27:00,74.255,74.27,74.245,74.26,193000000.0
2009-05-11 20:28:00,74.26,74.265,74.235,74.255,128400000.0
2009-05-11 20:29:00,74.255,74.255,74.225,74.24,316600000.0
2009-05-11 20:30:00,74.235,74.24,74.215,74.225,267000000.0
2009-05-11 20:31:00,74.225,74.245,74.205,74.24,302000000.0
2009-05-11 20:32:00,74.24,74.24,74.215,74.235,202600000.0
2009-05-11 20:33:00,74.235,74.235,74.185,74.215,336600000.0
2009-05-11 20:34:00,74.215,74.23,74.215,74.225,131600000.0
2009-05-11 20:35:00,74.225,74.23,74.205,74.215,261600000.0
2009-05-11 20:36:00,74.21,74.21,74.195,74.21,238600000.0
2009-05-11 20:37:00,74.205,74.22,74.2,74.21,194000000.0
2009-05-11 20:38:00,74.21,74.21,74.12,74.185,445600000.0
2009-05-11 20:39:00,74.17,74.17,74.14,74.16,218000000.0
2009-05-11 20:40:00,74.16,74.165,74.13,74.135,217400000.0
2009-05-11 20:41:00,74.155,74.155,74.145,74.145,97600000.0
2009-05-11 20:42:00,74.145,74.15,74.13,74.13,162200000.0
2009-05-11 20:43:00,74.14,74.17,74.14,74.15,248600000.0
2009-05-11 20:44:00,74.15,74.17,74.145,74.145,222200000.0
2009-05-11 20:45:00,74.145,74.16,74.12,74.125,211000000.0
2009-05-11 20:46:00,74.13,74.13,74.115,74.125,181200000.0
2009-05-11 20:47:00,74.13,74.155,74.125,74.145,184400000.0
2009-05-11 20:48:00,74.15,74.18,74.12,74.135,303400000.0
2009-05-11 20:49:00,74.13,74.135,74.095,74.1,192600000.0
2009-05-11 20:50:00,74.1,74.13,74.095,74.125,375800000.0
2009-05-11 20:51:00,74.125,74.16,74.115,74.14,388200000.0
2009-05-11 20:52:00,74.145,74.215,74.145,74.18,368000000.0
2009-05-11 20:53:00,74.19,74.21,74.175,74.195,292400000.0
2009-05-11 20:54:00,74.2,74.2,74.175,74.185,254200000.0
2009-05-11 20:55:00,74.18,74.215,74.18,74.205,190200000.0
2009-05-11 20:56:00,74.205,74.21,74.185,74.19,169400000.0
2009-05-11 20:57:00,74.185,74.195,74.16,74.195,203600000.0
2009-05-11 20:58:00,74.195,74.2,74.18,74.2,189600000.0
2009-05-11 20:59:00,74.21,74.215,74.145,74.165,482200000.0
2009-05-11 21:00:00,74.17,74.185,74.155,74.165,187600000.0
2009-05-11 21:01:00,74.165,74.165,74.135,74.135,186000000.0
2009-05-11 21:02:00,74.125,74.13,74.095,74.11,197600000.0
2009-05-11 21:03:00,74.1,74.115,74.09,74.095,252600000.0
2009-05-11 21:04:00,74.1,74.1,74.075,74.075,104200000.0
2009-05-11 21:05:00,74.07,74.095,74.07,74.095,242800000.0
2009-05-11 21:06:00,74.095,74.105,74.085,74.085,87400000.0
2009-05-11 21:07:00,74.09,74.1,74.085,74.1,308600000.0
2009-05-11 21:08:00,74.1,74.125,74.075,74.125,203200000.0
2009-05-11 21:09:00,74.115,74.12,74.105,74.115,260600000.0
2009-05-11 21:10:00,74.115,74.15,74.115,74.14,280200000.0
2009-05-11 21:11:00,74.135,74.14,74.12,74.135,235600000.0
2009-05-11 21:12:00,74.135,74.135,74.115,74.125,233400000.0
2009-05-11 21:13:00,74.115,74.115,74.105,74.115,223600000.0
2009-05-11 21:14:00,74.11,74.12,74.095,74.12,109400000.0
2009-05-11 21:15:00,74.12,74.125,74.11,74.11,84200000.0
2009-05-11 21:16:00,74.115,74.13,74.11,74.125,155200000.0
2009-05-11 21:17:00,74.125,74.145,74.125,74.14,101800000.0
2009-05-11 21:18:00,74.14,74.14,74.08,74.08,270000000.0
2009-05-11 21:19:00,74.075,74.09,74.065,74.085,172200000.0
2009-05-11 21:20:00,74.09,74.115,74.09,74.11,321200000.0
2009-05-11 21:21:00,74.11,74.125,74.1,74.1,279000000.0
2009-05-11 21:22:00,74.105,74.105,74.065,74.08,299800000.0
2009-05-11 21:23:00,74.085,74.085,73.99,73.99,348400000.0
2009-05-11 21:24:00,73.99,74.0,73.975,73.975,221800000.0
2009-05-11 21:25:00,73.975,74.01,73.96,74.01,214000000.0
2009-05-11 21:26:00,74.01,74.02,73.995,73.995,41200000.0
2009-05-11 21:27:00,73.995,73.995,73.98,73.985,89600000.0
2009-05-11 21:28:00,73.975,73.98,73.95,73.95,132600000.0
2009-05-11 21:29:00,73.955,73.97,73.955,73.97,34200000.0
2009-05-11 21:30:00,73.97,73.97,73.95,73.96,114800000.0
2009-05-11 21:31:00,73.965,74.015,73.96,73.98,99100000.0
2009-05-11 21:32:00,73.98,73.98,73.955,73.965,145000000.0
2009-05-11 21:33:00,73.965,74.02,73.95,73.98,312200000.0
2009-05-11 21:34:00,73.98,73.995,73.93,73.965,263600000.0
2009-05-11 21:35:00,73.965,73.975,73.945,73.955,291000000.0
2009-05-11 21:36:00,73.96,74.015,73.955,74.005,230600000.0
2009-05-11 21:37:00,73.995,74.02,73.98,73.985,165000000.0
2009-05-11 21:38:00,73.985,73.985,73.945,73.96,418600000.0
2009-05-11 21:39:00,73.955,73.97,73.92,73.965,234600000.0
2009-05-11 21:40:00,73.965,73.98,73.935,73.97,187400000.0
2009-05-11 21:41:00,73.975,74.0,73.96,73.995,144200000.0
2009-05-11 21:42:00,74.0,74.005,73.975,73.98,189600000.0
2009-05-11 21:43:00,73.98,74.045,73.975,74.025,459400000.0
2009-05-11 21:44:00,74.02,74.025,74.0,74.005,113400000.0
2009-05-11 21:45:00,74.0,74.055,73.995,74.045,229600000.0
2009-05-11 21:46:00,74.04,74.05,74.0,74.03,204600000.0
2009-05-11 21:47:00,74.03,74.04,73.985,74.01,254600000.0
2009-05-11 21:48:00,74.015,74.045,74.015,74.045,86800000.0
2009-05-11 21:49:00,74.045,74.045,74.025,74.045,302000000.0
2009-05-11 21:50:00,74.045,74.05,74.025,74.03,144800000.0
2009-05-11 21:51:00,74.025,74.03,73.995,74.025,219200000.0
2009-05-11 21:52:00,74.03,74.03,74.0,74.015,180000000.0
2009-05-11 21:53:00,74.015,74.09,74.01,74.075,259200000.0
2009-05-11 21:54:00,74.075,74.105,74.075,74.085,189600000.0
2009-05-11 21:55:00,74.09,74.09,74.045,74.07,142400000.0
2009-05-11 21:56:00,74.07,74.07,74.03,74.03,270000000.0
2009-05-11 21:57:00,74.035,74.035,73.94,73.95,328300000.0
2009-05-11 21:58:00,73.955,73.955,73.91,73.93,202600000.0
2009-05-11 21:59:00,73.925,73.935,73.895,73.935,230600000.0
2009-05-11 22:00:00,73.935,73.935,73.905,73.925,186600000.0
2009-05-11 22:01:00,73.925,73.935,73.92,73.92,96600000.0
2009-05-11 22:02:00,73.925,73.93,73.92,73.925,70200000.0
2009-05-11 22:03:00,73.925,73.93,73.87,73.87,107000000.0
2009-05-11 22:04:00,73.87,73.87,73.83,73.845,207400000.0
2009-05-11 22:05:00,73.845,73.845,73.825,73.825,84000000.0
2009-05-11 22:06:00,73.825,73.84,73.815,73.82,190800000.0
2009-05-11 22:07:00,73.82,73.855,73.82,73.85,163200000.0
2009-05-11 22:08:00,73.85,73.855,73.825,73.84,113600000.0
2009-05-11 22:09:00,73.845,73.86,73.845,73.855,24000000.0
2009-05-11 22:10:00,73.855,73.855,73.825,73.84,73600000.0
2009-05-11 22:11:00,73.84,73.845,73.835,73.835,24800000.0
2009-05-11 22:12:00,73.835,73.835,73.825,73.835,44600000.0
2009-05-11 22:13:00,73.83,73.885,73.83,73.86,85600000.0
2009-05-11 22:14:00,73.855,73.92,73.855,73.915,326000000.0
2009-05-11 22:15:00,73.92,73.92,73.89,73.9,135000000.0
2009-05-11 22:16:00,73.9,73.905,73.885,73.89,163600000.0
2009-05-11 22:17:00,73.89,73.89,73.875,73.89,71200000.0
2009-05-11 22:18:00,73.89,73.9,73.87,73.88,224800000.0
2009-05-11 22:19:00,73.88,73.885,73.87,73.87,13800000.0
2009-05-11 22:20:00,73.885,73.89,73.885,73.89,21600000.0
2009-05-11 22:21:00,73.89,73.89,73.88,73.88,65400000.0
2009-05-11 22:22:00,73.885,73.885,73.88,73.885,68400000.0
2009-05-11 22:23:00,73.885,73.925,73.885,73.91,99000000.0
2009-05-11 22:24:00,73.905,73.955,73.905,73.935,130400000.0
2009-05-11 22:25:00,73.935,73.94,73.925,73.925,106600000.0
2009-05-11 22:26:00,73.925,73.935,73.91,73.92,56000000.0
2009-05-11 22:27:00,73.92,73.925,73.915,73.92,73400000.0
2009-05-11 22:28:00,73.925,73.925,73.92,73.92,50600000.0
2009-05-11 22:29:00,73.92,73.94,73.92,73.925,39600000.0
2009-05-11 22:30:00,73.925,73.925,73.91,73.92,117200000.0
2009-05-11 22:31:00,73.915,73.92,73.87,73.875,35200000.0
2009-05-11 22:32:00,73.875,73.88,73.865,73.865,35800000.0
2009-05-11 22:33:00,73.865,73.865,73.86,73.86,11200000.0
2009-05-11 22:34:00,73.86,73.89,73.85,73.88,47600000.0
2009-05-11 22:35:00,73.88,73.91,73.865,73.91,49800000.0
2009-05-11 22:36:00,73.91,73.91,73.86,73.865,54400000.0
2009-05-11 22:37:00,73.865,73.875,73.855,73.865,60200000.0
2009-05-11 22:38:00,73.865,73.875,73.855,73.865,82400000.0
2009-05-11 22:39:00,73.865,73.88,73.865,73.88,15600000.0
2009-05-11 22:40:00,73.875,73.88,73.87,73.88,16400000.0
2009-05-11 22:41:00,73.88,73.88,73.87,73.875,71400000.0
2009-05-11 22:42:00,73.87,73.89,73.87,73.89,74600000.0
2009-05-11 22:43:00,73.89,73.905,73.89,73.905,31800000.0
2009-05-11 22:44:00,73.915,73.915,73.905,73.905,51800000.0
2009-05-11 22:45:00,73.905,73.915,73.905,73.915,55000000.0
2009-05-11 22:46:00,73.91,73.925,73.895,73.915,170600000.0
2009-05-11 22:47:00,73.915,73.935,73.905,73.935,83600000.0
2009-05-11 22:48:00,73.925,73.945,73.925,73.945,174800000.0
2009-05-11 22:49:00,73.94,73.985,73.93,73.985,61400000.0
2009-05-11 22:50:00,73.985,73.99,73.945,73.98,137200000.0
2009-05-11 22:51:00,73.98,73.995,73.975,73.98,50000000.0
2009-05-11 22:52:00,73.98,73.995,73.98,73.995,26400000.0
2009-05-11 22:53:00,74.0,74.01,74.0,74.005,72000000.0
2009-05-11 22:54:00,74.005,74.025,74.0,74.01,76000000.0
2009-05-11 22:55:00,74.01,74.015,73.98,74.01,50400000.0
2009-05-11 22:56:00,74.01,74.035,74.0,74.0,116600000.0
2009-05-11 22:57:00,74.0,74.0,73.97,73.97,31800000.0
2009-05-11 22:58:00,73.97,73.975,73.955,73.96,34600000.0
2009-05-11 22:59:00,73.96,73.96,73.935,73.935,9200000.0
2009-05-11 23:00:00,73.93,73.943,73.93,73.943,7400000.0
2009-05-11 23:01:00,73.915,73.925,73.91,73.91,11800000.0
2009-05-11 23:02:00,73.9,73.92,73.88,73.91,73000000.0
2009-05-11 23:03:00,73.925,73.935,73.925,73.93,14600000.0
2009-05-11 23:04:00,73.935,73.94,73.935,73.94,5200000.0
2009-05-11 23:05:00,73.907,73.913,73.898,73.898,140600000.0
2009-05-11 23:06:00,73.95,73.95,73.945,73.945,26000000.0
2009-05-11 23:07:00,73.94,73.94,73.94,73.94,16800000.0
2009-05-11 23:08:00,73.94,73.96,73.94,73.96,3800000.0
2009-05-11 23:09:00,73.931,73.944,73.921,73.921,376600000.0
2009-05-11 23:10:00,73.965,73.975,73.965,73.975,2000000.0
2009-05-11 23:11:00,73.985,73.985,73.985,73.985,1000000.0
2009-05-11 23:12:00,73.934,73.954,73.932,73.949,413000000.0
2009-05-11 23:13:00,73.975,73.975,73.965,73.975,15400000.0
2009-05-11 23:14:00,73.97,73.97,73.95,73.95,16800000.0
2009-05-11 23:15:00,73.945,73.96,73.945,73.95,28000000.0
2009-05-11 23:16:00,73.95,73.95,73.945,73.95,16400000.0
2009-05-11 23:17:00,73.95,73.95,73.95,73.95,6000000.0
2009-05-11 23:18:00,73.95,73.95,73.94,73.94,3000000.0
2009-05-11 23:19:00,73.935,73.935,73.93,73.93,4400000.0
2009-05-11 23:20:00,73.93,73.93,73.915,73.915,61600000.0
2009-05-11 23:21:00,73.925,73.93,73.915,73.925,29000000.0
2009-05-11 23:22:00,73.93,73.98,73.93,73.98,71200000.0
2009-05-11 23:23:00,74.0,74.115,74.0,74.04,158800000.0
2009-05-11 23:24:00,74.04,74.04,74.01,74.01,35200000.0
2009-05-11 23:25:00,73.985,73.989,73.977,73.985,111200000.0
2009-05-11 23:26:00,73.96,73.99,73.96,73.985,48400000.0
2009-05-11 23:27:00,73.975,73.99,73.975,73.98,15400000.0
2009-05-11 23:28:00,73.99,74.02,73.99,74.01,14200000.0
2009-05-11 23:29:00,74.01,74.01,73.965,73.965,72000000.0
2009-05-11 23:30:00,73.965,73.985,73.945,73.96,118800000.0
2009-05-11 23:31:00,73.96,73.965,73.885,73.89,133000000.0
2009-05-11 23:32:00,73.885,73.89,73.82,73.86,102200000.0
2009-05-11 23:33:00,73.86,73.86,73.81,73.82,190200000.0
2009-05-11 23:34:00,73.835,73.865,73.815,73.865,46800000.0
2009-05-11 23:35:00,73.87,73.87,73.82,73.83,98000000.0
2009-05-11 23:36:00,73.835,73.835,73.82,73.82,7800000.0
2009-05-11 23:37:00,73.805,73.82,73.8,73.82,41800000.0
2009-05-11 23:38:00,73.82,73.835,73.78,73.825,58600000.0
2009-05-11 23:39:00,73.825,73.86,73.82,73.845,120800000.0
2009-05-11 23:40:00,73.845,73.85,73.825,73.825,83400000.0
2009-05-11 23:41:00,73.825,73.825,73.805,73.82,15000000.0
2009-05-11 23:42:00,73.82,73.82,73.77,73.79,43800000.0
2009-05-11 23:43:00,73.79,73.81,73.775,73.795,42400000.0
2009-05-11 23:44:00,73.805,73.81,73.775,73.775,52400000.0
2009-05-11 23:45:00,73.78,73.78,73.715,73.715,67400000.0
2009-05-11 23:46:00,73.73,73.735,73.715,73.725,56600000.0
2009-05-11 23:47:00,73.73,73.745,73.725,73.735,69400000.0
2009-05-11 23:48:00,73.735,73.75,73.735,73.74,18000000.0
2009-05-11 23:49:00,73.745,73.755,73.74,73.745,16000000.0
2009-05-11 23:50:00,73.735,73.775,73.735,73.77,87600000.0
2009-05-11 23:51:00,73.77,73.795,73.77,73.795,20600000.0
2009-05-11 23:52:00,73.795,73.82,73.785,73.815,57800000.0
2009-05-11 23:53:00,73.81,73.85,73.81,73.845,52800000.0
2009-05-11 23:54:00,73.895,73.895,73.82,73.82,93200000.0
2009-05-11 23:55:00,73.83,73.835,73.805,73.81,68400000.0
2009-05-11 23:56:00,73.805,73.84,73.805,73.83,46200000.0
2009-05-11 23:57:00,73.83,73.83,73.81,73.82,16200000.0
2009-05-11 23:58:00,73.82,73.82,73.81,73.81,9600000.0
2009-05-11 23:59:00,73.81,73.81,73.805,73.805,3200000.0
2009-05-12 00:00:00,73.805,73.805,73.755,73.775,113800000.0
2009-05-12 00:01:00,73.775,73.805,73.775,73.78,66800000.0
2009-05-12 00:02:00,73.785,73.79,73.78,73.79,7000000.0
2009-05-12 00:03:00,73.8,73.8,73.77,73.78,14800000.0
2009-05-12 00:04:00,73.785,73.785,73.77,73.775,11800000.0
2009-05-12 00:05:00,73.77,73.775,73.76,73.76,18800000.0
2009-05-12 00:06:00,73.755,73.77,73.755,73.77,23600000.0
2009-05-12 00:07:00,73.775,73.78,73.775,73.775,21200000.0
2009-05-12 00:08:00,73.78,73.78,73.78,73.78,1200000.0
2009-05-12 00:09:00,73.775,73.78,73.775,73.775,17600000.0
2009-05-12 00:10:00,73.78,73.78,73.77,73.77,30800000.0
2009-05-12 00:11:00,73.77,73.775,73.765,73.765,8600000.0
2009-05-12 00:12:00,73.77,73.79,73.75,73.78,136600000.0
2009-05-12 00:13:00,73.775,73.795,73.73,73.77,146200000.0
2009-05-12 00:14:00,73.765,73.795,73.76,73.795,55800000.0
2009-05-12 00:15:00,73.805,73.83,73.79,73.8,126800000.0
2009-05-12 00:16:00,73.8,73.805,73.775,73.805,66000000.0
2009-05-12 00:17:00,73.81,73.83,73.805,73.81,44800000.0
2009-05-12 00:18:00,73.81,73.81,73.79,73.79,51000000.0
2009-05-12 00:19:00,73.8,73.815,73.8,73.81,48600000.0
2009-05-12 00:20:00,73.81,73.825,73.795,73.825,49200000.0
2009-05-12 00:21:00,73.82,73.84,73.815,73.835,22600000.0
2009-05-12 00:22:00,73.84,73.85,73.83,73.835,60800000.0
2009-05-12 00:23:00,73.835,73.835,73.835,73.835,7600000.0
2009-05-12 00:24:00,73.835,73.84,73.78,73.82,125200000.0
2009-05-12 00:25:00,73.835,73.84,73.815,73.82,103000000.0
2009-05-12 00:26:00,73.825,73.84,73.795,73.795,63600000.0
2009-05-12 00:27:00,73.795,73.81,73.795,73.81,43000000.0
2009-05-12 00:28:00,73.82,73.83,73.805,73.83,21200000.0
2009-05-12 00:29:00,73.83,73.83,73.83,73.83,3000000.0
2009-05-12 00:30:00,73.83,73.83,73.775,73.78,23800000.0
2009-05-12 00:31:00,73.78,73.78,73.745,73.75,58200000.0
2009-05-12 00:32:00,73.75,73.785,73.75,73.785,84600000.0
2009-05-12 00:33:00,73.785,73.81,73.78,73.81,95600000.0
2009-05-12 00:34:00,73.81,73.81,73.775,73.81,121400000.0
2009-05-12 00:35:00,73.81,73.81,73.78,73.795,54400000.0
2009-05-12 00:36:00,73.8,73.81,73.79,73.8,44000000.0
2009-05-12 00:37:00,73.8,73.83,73.8,73.83,76400000.0
2009-05-12 00:38:00,73.825,73.83,73.81,73.83,70600000.0
2009-05-12 00:39:00,73.835,73.9,73.835,73.89,103000000.0
2009-05-12 00:40:00,73.9,73.91,73.86,73.9,128600000.0
2009-05-12 00:41:00,73.895,73.93,73.895,73.925,79600000.0
2009-05-12 00:42:00,73.925,73.94,73.9,73.93,210600000.0
2009-05-12 00:43:00,73.93,73.93,73.91,73.925,46800000.0
2009-05-12 00:44:00,73.925,73.925,73.905,73.905,54800000.0
2009-05-12 00:45:00,73.91,73.92,73.9,73.905,86800000.0
2009-05-12 00:46:00,73.905,73.955,73.905,73.95,44600000.0
2009-05-12 00:47:00,73.945,74.0,73.935,73.975,75600000.0
2009-05-12 00:48:00,73.98,74.045,73.98,74.025,140200000.0
2009-05-12 00:49:00,74.025,74.025,74.005,74.01,34600000.0
2009-05-12 00:50:00,74.015,74.03,73.99,73.995,119200000.0
2009-05-12 00:51:00,74.0,74.035,73.975,74.025,88600000.0
2009-05-12 00:52:00,74.025,74.025,73.995,74.02,118800000.0
2009-05-12 00:53:00,74.015,74.045,74.0,74.0,63000000.0
2009-05-12 00:54:00,74.005,74.03,73.97,74.02,147800000.0
2009-05-12 00:55:00,74.025,74.04,74.01,74.035,97600000.0
2009-05-12 00:56:00,74.03,74.08,74.03,74.075,131000000.0
2009-05-12 00:57:00,74.075,74.075,74.055,74.06,33600000.0
2009-05-12 00:58:00,74.07,74.1,74.055,74.08,218000000.0
2009-05-12 00:59:00,74.08,74.105,74.07,74.095,66400000.0
2009-05-12 01:00:00,74.095,74.11,74.06,74.065,101800000.0
2009-05-12 01:01:00,74.065,74.07,74.03,74.04,170800000.0
2009-05-12 01:02:00,74.04,74.04,74.035,74.035,21400000.0
2009-05-12 01:03:00,74.035,74.055,74.025,74.025,167200000.0
2009-05-12 01:04:00,74.02,74.03,73.995,74.0,244400000.0
2009-05-12 01:05:00,74.0,74.005,74.0,74.0,15200000.0
2009-05-12 01:06:00,74.0,74.02,74.0,74.02,91199999.0
2009-05-12 01:07:00,74.02,74.03,74.02,74.03,52800000.0
2009-05-12 01:08:00,74.03,74.04,74.0,74.0,217600000.0
2009-05-12 01:09:00,74.0,74.015,73.98,73.995,175800000.0
2009-05-12 01:10:00,74.005,74.015,73.99,74.015,227400000.0
2009-05-12 01:11:00,74.015,74.025,74.0,74.0,157000000.0
2009-05-12 01:12:00,74.01,74.03,74.0,74.02,81800000.0
2009-05-12 01:13:00,74.02,74.045,74.01,74.04,65000000.0
2009-05-12 01:14:00,74.04,74.04,74.04,74.04,23000000.0
2009-05-12 01:15:00,74.04,74.04,74.03,74.04,21000000.0
2009-05-12 01:16:00,74.04,74.04,74.0,74.01,28300000.0
2009-05-12 01:17:00,74.01,74.01,74.0,74.0,22000000.0
2009-05-12 01:18:00,74.0,74.0,74.0,74.0,5000000.0
2009-05-12 01:19:00,74.0,74.0,73.99,73.99,18000000.0
2009-05-12 01:20:00,74.0,74.0,74.0,74.0,9000000.0
2009-05-12 01:21:00,74.0,74.0,74.0,74.0,14000000.0
2009-05-12 01:22:00,74.0,74.0,73.975,73.995,57800000.0
2009-05-12 01:23:00,74.0,74.005,73.995,73.995,141800000.0
2009-05-12 01:24:00,73.995,74.02,73.99,74.02,105800000.0
2009-05-12 01:25:00,74.02,74.09,74.02,74.06,83600000.0
2009-05-12 01:26:00,74.06,74.07,73.995,74.02,166100000.0
2009-05-12 01:27:00,74.015,74.035,73.975,73.99,368200001.0
2009-05-12 01:28:00,73.99,73.99,73.965,73.985,191400000.0
2009-05-12 01:29:00,73.985,73.99,73.98,73.98,75800000.0
2009-05-12 01:30:00,73.99,74.035,73.98,74.005,106400000.0
2009-05-12 01:31:00,73.995,74.01,73.995,74.01,33000000.0
2009-05-12 01:32:00,74.01,74.075,74.005,74.07,141000000.0
2009-05-12 01:33:00,74.05,74.07,74.05,74.065,245200000.0
2009-05-12 01:34:00,74.065,74.065,74.05,74.05,77400000.0
2009-05-12 01:35:00,74.05,74.05,74.03,74.045,188400000.0
2009-05-12 01:36:00,74.045,74.065,74.045,74.06,80400000.0
2009-05-12 01:37:00,74.065,74.085,74.06,74.075,238800000.0
2009-05-12 01:38:00,74.085,74.11,74.065,74.105,358600000.0
2009-05-12 01:39:00,74.105,74.13,74.09,74.125,165200000.0
2009-05-12 01:40:00,74.125,74.2,74.125,74.195,245600001.0
2009-05-12 01:41:00,74.195,74.21,74.185,74.21,196600000.0
2009-05-12 01:42:00,74.185,74.21,74.16,74.18,277900000.0
2009-05-12 01:43:00,74.18,74.18,74.15,74.16,349000000.0
2009-05-12 01:44:00,74.17,74.185,74.16,74.16,169400000.0
2009-05-12 01:45:00,74.16,74.17,74.09,74.105,343400000.0
2009-05-12 01:46:00,74.1,74.1,74.065,74.08,240800000.0
2009-05-12 01:47:00,74.08,74.095,74.075,74.095,158000000.0
2009-05-12 01:48:00,74.095,74.13,74.095,74.12,295000000.0
2009-05-12 01:49:00,74.13,74.165,74.13,74.165,83000000.0
2009-05-12 01:50:00,74.165,74.165,74.15,74.155,127800000.0
2009-05-12 01:51:00,74.165,74.17,74.15,74.16,108000000.0
2009-05-12 01:52:00,74.16,74.18,74.1,74.155,417000000.0
2009-05-12 01:53:00,74.145,74.15,74.12,74.125,234600000.0
2009-05-12 01:54:00,74.125,74.13,74.055,74.075,307000000.0
2009-05-12 01:55:00,74.065,74.1,74.065,74.1,167400000.0
2009-05-12 01:56:00,74.1,74.1,74.095,74.1,90200000.0
2009-05-12 01:57:00,74.095,74.1,74.075,74.08,257000000.0
2009-05-12 01:58:00,74.075,74.1,74.06,74.06,376400000.0
2009-05-12 01:59:00,74.065,74.115,74.06,74.1,430500000.0
2009-05-12 02:00:00,74.1,74.13,74.09,74.12,267400000.0
2009-05-12 02:01:00,74.12,74.13,74.055,74.085,407800000.0
2009-05-12 02:02:00,74.085,74.115,74.07,74.095,189200000.0
2009-05-12 02:03:00,74.09,74.095,74.035,74.055,241400000.0
2009-05-12 02:04:00,74.05,74.09,74.05,74.09,227400000.0
2009-05-12 02:05:00,74.095,74.1,74.075,74.075,226000000.0
2009-05-12 02:06:00,74.07,74.095,74.07,74.09,247400000.0
2009-05-12 02:07:00,74.085,74.095,74.01,74.01,507400000.0
2009-05-12 02:08:00,74.01,74.06,74.01,74.06,216400000.0
2009-05-12 02:09:00,74.06,74.08,74.025,74.035,578600000.0
2009-05-12 02:10:00,74.02,74.025,74.01,74.02,292800000.0
2009-05-12 02:11:00,74.025,74.09,74.025,74.03,193500000.0
2009-05-12 02:12:00,74.035,74.055,74.03,74.055,145000000.0
2009-05-12 02:13:00,74.055,74.06,74.03,74.04,113600000.0
2009-05-12 02:14:00,74.035,74.04,74.02,74.03,155000000.0
2009-05-12 02:15:00,74.03,74.04,74.03,74.03,105400000.0
2009-05-12 02:16:00,74.025,74.05,74.025,74.035,113200000.0
2009-05-12 02:17:00,74.035,74.055,74.03,74.045,158000000.0
2009-05-12 02:18:00,74.045,74.09,74.04,74.09,171600000.0
2009-05-12 02:19:00,74.09,74.105,74.07,74.085,324800000.0
2009-05-12 02:20:00,74.085,74.1,74.07,74.1,145800000.0
2009-05-12 02:21:00,74.1,74.1,74.085,74.085,141400000.0
2009-05-12 02:22:00,74.085,74.12,74.06,74.12,221400000.0
2009-05-12 02:23:00,74.12,74.12,74.095,74.1,74800000.0
2009-05-12 02:24:00,74.1,74.115,74.085,74.1,196600000.0
2009-05-12 02:25:00,74.105,74.12,74.09,74.095,143400000.0
2009-05-12 02:26:00,74.095,74.1,74.09,74.1,49000000.0
2009-05-12 02:27:00,74.1,74.13,74.09,74.11,134000000.0
2009-05-12 02:28:00,74.115,74.15,74.11,74.115,186600000.0
2009-05-12 02:29:00,74.115,74.115,74.095,74.11,168400000.0
2009-05-12 02:30:00,74.105,74.12,74.1,74.105,240000000.0
2009-05-12 02:31:00,74.105,74.115,74.105,74.105,33200000.0
2009-05-12 02:32:00,74.115,74.12,74.055,74.055,119000000.0
2009-05-12 02:33:00,74.055,74.07,74.03,74.045,286800000.0
2009-05-12 02:34:00,74.05,74.06,74.045,74.06,300600000.0
2009-05-12 02:35:00,74.06,74.07,74.04,74.045,216600000.0
2009-05-12 02:36:00,74.035,74.05,74.035,74.045,61200000.0
2009-05-12 02:37:00,74.045,74.045,74.04,74.045,60400000.0
2009-05-12 02:38:00,74.045,74.065,74.045,74.065,72000000.0
2009-05-12 02:39:00,74.065,74.09,74.06,74.09,181000000.0
2009-05-12 02:40:00,74.09,74.105,74.09,74.105,146000000.0
2009-05-12 02:41:00,74.105,74.115,74.105,74.115,67800000.0
2009-05-12 02:42:00,74.115,74.14,74.105,74.11,73000000.0
2009-05-12 02:43:00,74.11,74.135,74.11,74.13,160800000.0
2009-05-12 02:44:00,74.135,74.16,74.125,74.13,284000000.0
2009-05-12 02:45:00,74.135,74.14,74.115,74.13,155200000.0
2009-05-12 02:46:00,74.12,74.135,74.11,74.12,149000000.0
2009-05-12 02:47:00,74.12,74.135,74.11,74.125,122800000.0
2009-05-12 02:48:00,74.125,74.13,74.11,74.115,163400000.0
2009-05-12 02:49:00,74.11,74.115,74.07,74.07,202600000.0
2009-05-12 02:50:00,74.075,74.1,74.07,74.1,374000000.0
2009-05-12 02:51:00,74.095,74.115,74.05,74.06,289800000.0
2009-05-12 02:52:00,74.06,74.075,74.05,74.075,87400000.0
2009-05-12 02:53:00,74.075,74.08,74.05,74.065,198800000.0
2009-05-12 02:54:00,74.07,74.09,74.04,74.045,364400000.0
2009-05-12 02:55:00,74.045,74.055,74.01,74.015,363800000.0
2009-05-12 02:56:00,74.005,74.025,73.975,74.015,349200000.0
2009-05-12 02:57:00,74.02,74.025,74.01,74.01,87400000.0
2009-05-12 02:58:00,74.01,74.01,73.96,73.99,189600000.0
2009-05-12 02:59:00,73.995,74.005,73.975,73.98,128000000.0
2009-05-12 03:00:00,73.98,73.98,73.945,73.95,195000000.0
2009-05-12 03:01:00,73.95,73.965,73.945,73.95,146400000.0
2009-05-12 03:02:00,73.95,73.97,73.945,73.955,392600000.0
2009-05-12 03:03:00,73.96,73.975,73.96,73.965,251800000.0
2009-05-12 03:04:00,73.97,73.97,73.945,73.945,206000000.0
2009-05-12 03:05:00,73.945,73.95,73.9,73.9,84000000.0
2009-05-12 03:06:00,73.9,73.925,73.895,73.92,277200000.0
2009-05-12 03:07:00,73.91,73.915,73.895,73.9,95200000.0
2009-05-12 03:08:00,73.9,73.905,73.845,73.85,151800000.0
2009-05-12 03:09:00,73.855,73.855,73.81,73.83,275400000.0
2009-05-12 03:10:00,73.825,73.83,73.8,73.8,125800000.0
2009-05-12 03:11:00,73.795,73.83,73.79,73.815,202800000.0
2009-05-12 03:12:00,73.81,73.82,73.785,73.785,196000000.0
2009-05-12 03:13:00,73.785,73.8,73.785,73.79,127400000.0
2009-05-12 03:14:00,73.79,73.8,73.73,73.73,296400000.0
2009-05-12 03:15:00,73.735,73.745,73.7,73.715,199800000.0
2009-05-12 03:16:00,73.72,73.72,73.695,73.715,434000000.0
2009-05-12 03:17:00,73.71,73.73,73.675,73.7,142200000.0
2009-05-12 03:18:00,73.69,73.69,73.645,73.66,398600000.0
2009-05-12 03:19:00,73.665,73.665,73.62,73.65,231400000.0
2009-05-12 03:20:00,73.65,73.65,73.62,73.635,341200000.0
2009-05-12 03:21:00,73.64,73.655,73.605,73.605,208400000.0
2009-05-12 03:22:00,73.605,73.605,73.58,73.585,277200000.0
2009-05-12 03:23:00,73.585,73.6,73.565,73.6,259000000.0
2009-05-12 03:24:00,73.6,73.615,73.585,73.605,160800000.0
2009-05-12 03:25:00,73.605,73.63,73.6,73.615,113800000.0
2009-05-12 03:26:00,73.605,73.625,73.605,73.62,123200000.0
2009-05-12 03:27:00,73.615,73.67,73.615,73.66,226400000.0
2009-05-12 03:28:00,73.66,73.71,73.655,73.71,262400001.0
2009-05-12 03:29:00,73.71,73.71,73.645,73.67,257400000.0
2009-05-12 03:30:00,73.675,73.745,73.675,73.715,441200000.0
2009-05-12 03:31:00,73.715,73.715,73.685,73.69,266400000.0
2009-05-12 03:32:00,73.685,73.685,73.675,73.68,75000000.0
2009-05-12 03:33:00,73.68,73.695,73.67,73.69,106800000.0
2009-05-12 03:34:00,73.695,73.72,73.685,73.7,176800000.0
2009-05-12 03:35:00,73.695,73.705,73.665,73.665,220800000.0
2009-05-12 03:36:00,73.665,73.665,73.61,73.61,262000000.0
2009-05-12 03:37:00,73.605,73.63,73.59,73.625,240600000.0
2009-05-12 03:38:00,73.62,73.62,73.59,73.595,169400000.0
2009-05-12 03:39:00,73.59,73.605,73.5,73.5,401400000.0
2009-05-12 03:40:00,73.5,73.52,73.49,73.52,413000000.0
2009-05-12 03:41:00,73.53,73.53,73.49,73.495,397700000.0
2009-05-12 03:42:00,73.495,73.515,73.48,73.5,519400000.0
2009-05-12 03:43:00,73.5,73.5,73.45,73.46,614200000.0
2009-05-12 03:44:00,73.465,73.495,73.455,73.48,400600000.0
2009-05-12 03:45:00,73.48,73.54,73.475,73.51,486800000.0
2009-05-12 03:46:00,73.52,73.54,73.515,73.535,382400000.0
2009-05-12 03:47:00,73.535,73.615,73.535,73.615,343800000.0
2009-05-12 03:48:00,73.62,73.645,73.605,73.64,327800000.0
2009-05-12 03:49:00,73.635,73.645,73.555,73.555,295600000.0
2009-05-12 03:50:00,73.55,73.55,73.5,73.545,445600000.0
2009-05-12 03:51:00,73.535,73.565,73.525,73.555,347400000.0
2009-05-12 03:52:00,73.555,73.58,73.525,73.58,218800000.0
2009-05-12 03:53:00,73.58,73.585,73.515,73.545,328800000.0
2009-05-12 03:54:00,73.545,73.555,73.535,73.54,275400000.0
2009-05-12 03:55:00,73.545,73.63,73.545,73.63,447000000.0
2009-05-12 03:56:00,73.63,73.68,73.625,73.68,350400000.0
2009-05-12 03:57:00,73.68,73.68,73.655,73.665,186800000.0
2009-05-12 03:58:00,73.665,73.675,73.585,73.605,220600000.0
2009-05-12 03:59:00,73.61,73.615,73.585,73.61,273800000.0
2009-05-12 04:00:00,73.61,73.62,73.6,73.62,276400000.0
2009-05-12 04:01:00,73.625,73.67,73.62,73.665,476800000.0
2009-05-12 04:02:00,73.67,73.755,73.665,73.745,400200000.0
2009-05-12 04:03:00,73.745,73.745,73.695,73.715,373800000.0
2009-05-12 04:04:00,73.71,73.765,73.71,73.755,477800001.0
2009-05-12 04:05:00,73.76,73.8,73.75,73.8,189800000.0
2009-05-12 04:06:00,73.795,73.795,73.78,73.785,186000000.0
2009-05-12 04:07:00,73.785,73.805,73.605,73.605,643200002.0
2009-05-12 04:08:00,73.615,73.72,73.59,73.71,694400000.0
2009-05-12 04:09:00,73.71,73.71,73.655,73.7,472200000.0
2009-05-12 04:10:00,73.7,73.715,73.605,73.635,545800000.0
2009-05-12 04:11:00,73.635,73.675,73.625,73.675,278800000.0
2009-05-12 04:12:00,73.69,73.71,73.675,73.675,303100001.0
2009-05-12 04:13:00,73.675,73.675,73.605,73.615,478400001.0
2009-05-12 04:14:00,73.62,73.65,73.61,73.645,414500000.0
2009-05-12 04:15:00,73.64,73.665,73.625,73.665,397000000.0
2009-05-12 04:16:00,73.66,73.695,73.66,73.685,485200000.0
2009-05-12 04:17:00,73.685,73.71,73.675,73.71,305200000.0
2009-05-12 04:18:00,73.705,73.71,73.695,73.705,329800000.0
2009-05-12 04:19:00,73.71,73.725,73.695,73.715,339600000.0
2009-05-12 04:20:00,73.705,73.715,73.68,73.695,293000000.0
2009-05-12 04:21:00,73.695,73.71,73.685,73.705,307400000.0
2009-05-12 04:22:00,73.705,73.78,73.705,73.775,216000000.0
2009-05-12 04:23:00,73.775,73.795,73.76,73.78,342400000.0
2009-05-12 04:24:00,73.78,73.805,73.755,73.8,355200000.0
2009-05-12 04:25:00,73.81,73.865,73.8,73.83,596200001.0
2009-05-12 04:26:00,73.83,73.885,73.83,73.865,705000001.0
2009-05-12 04:27:00,73.87,73.88,73.86,73.875,641800000.0
2009-05-12 04:28:00,73.87,73.87,73.855,73.855,338400000.0
2009-05-12 04:29:00,73.855,73.855,73.785,73.79,304600000.0
2009-05-12 04:30:00,73.8,73.81,73.775,73.81,393800000.0
2009-05-12 04:31:00,73.805,73.825,73.795,73.825,550200000.0
2009-05-12 04:32:00,73.825,73.825,73.805,73.81,130800000.0
2009-05-12 04:33:00,73.81,73.81,73.8,73.805,78800000.0
2009-05-12 04:34:00,73.805,73.81,73.8,73.81,112600000.0
2009-05-12 04:35:00,73.81,73.815,73.79,73.79,142800000.0
2009-05-12 04:36:00,73.79,73.82,73.79,73.815,326000000.0
2009-05-12 04:37:00,73.82,73.82,73.81,73.815,56600000.0
2009-05-12 04:38:00,73.815,73.815,73.785,73.8,272800000.0
2009-05-12 04:39:00,73.79,73.79,73.765,73.77,264800000.0
2009-05-12 04:40:00,73.765,73.77,73.745,73.76,376400000.0
2009-05-12 04:41:00,73.765,73.78,73.765,73.78,95800000.0
2009-05-12 04:42:00,73.78,73.83,73.775,73.825,445200000.0
2009-05-12 04:43:00,73.825,73.825,73.79,73.82,88600000.0
2009-05-12 04:44:00,73.82,73.91,73.815,73.885,124400000.0
2009-05-12 04:45:00,73.88,73.9,73.88,73.9,184400000.0
2009-05-12 04:46:00,73.895,73.91,73.89,73.91,400600000.0
2009-05-12 04:47:00,73.915,73.95,73.915,73.94,418400000.0
2009-05-12 04:48:00,73.94,73.945,73.895,73.905,358800000.0
2009-05-12 04:49:00,73.9,73.93,73.895,73.9,359400000.0
2009-05-12 04:50:00,73.9,73.915,73.89,73.91,367000000.0
2009-05-12 04:51:00,73.915,73.92,73.895,73.9,226200001.0
2009-05-12 04:52:00,73.9,73.91,73.89,73.9,319800000.0
2009-05-12 04:53:00,73.91,73.92,73.895,73.905,188000000.0
2009-05-12 04:54:00,73.905,73.905,73.9,73.9,141800000.0
2009-05-12 04:55:00,73.9,73.91,73.895,73.91,155200000.0
2009-05-12 04:56:00,73.9,73.915,73.895,73.895,104400000.0
2009-05-12 04:57:00,73.895,73.94,73.89,73.93,375400000.0
2009-05-12 04:58:00,73.93,73.935,73.92,73.92,157600000.0
2009-05-12 04:59:00,73.925,73.935,73.915,73.915,308600000.0
2009-05-12 05:00:00,73.915,73.925,73.895,73.915,437000000.0
2009-05-12 05:01:00,73.92,73.945,73.92,73.945,144400000.0
2009-05-12 05:02:00,73.945,73.955,73.935,73.945,229000000.0
2009-05-12 05:03:00,73.945,73.965,73.945,73.95,144000000.0
2009-05-12 05:04:00,73.955,73.965,73.95,73.95,260600000.0
2009-05-12 05:05:00,73.955,73.98,73.95,73.98,211600000.0
2009-05-12 05:06:00,73.98,74.01,73.96,74.0,255400000.0
2009-05-12 05:07:00,74.0,74.01,73.985,73.99,313000000.0
2009-05-12 05:08:00,73.99,74.015,73.99,73.995,244200000.0
2009-05-12 05:09:00,73.995,74.01,73.99,74.0,97800000.0
2009-05-12 05:10:00,74.0,74.03,73.995,74.03,173800000.0
2009-05-12 05:11:00,74.03,74.1,74.005,74.08,314000000.0
2009-05-12 05:12:00,74.08,74.095,74.065,74.065,1005199999.0
2009-05-12 05:13:00,74.065,74.14,74.065,74.105,886400001.0
2009-05-12 05:14:00,74.11,74.145,74.11,74.145,533200000.0
2009-05-12 05:15:00,74.14,74.155,74.135,74.14,326400000.0
2009-05-12 05:16:00,74.14,74.14,74.11,74.13,381200000.0
2009-05-12 05:17:00,74.13,74.14,74.065,74.07,544400000.0
2009-05-12 05:18:00,74.07,74.105,74.065,74.095,647800000.0
2009-05-12 05:19:00,74.095,74.1,74.02,74.045,291400000.0
2009-05-12 05:20:00,74.06,74.065,74.035,74.05,476600000.0
2009-05-12 05:21:00,74.055,74.06,74.05,74.05,283800000.0
2009-05-12 05:22:00,74.05,74.06,74.025,74.025,281600000.0
2009-05-12 05:23:00,74.035,74.035,74.0,74.0,287800000.0
2009-05-12 05:24:00,73.995,74.005,73.98,73.985,699200000.0
2009-05-12 05:25:00,73.985,73.995,73.98,73.995,409200000.0
2009-05-12 05:26:00,73.995,74.005,73.995,74.005,143800000.0
2009-05-12 05:27:00,74.01,74.01,74.0,74.005,65200000.0
2009-05-12 05:28:00,74.005,74.015,73.995,74.0,203200000.0
2009-05-12 05:29:00,74.005,74.005,73.97,74.0,467600000.0
2009-05-12 05:30:00,74.0,74.01,73.99,74.0,296200000.0
2009-05-12 05:31:00,74.005,74.07,74.005,74.07,476000000.0
2009-05-12 05:32:00,74.07,74.085,74.055,74.085,388000000.0
2009-05-12 05:33:00,74.08,74.105,74.08,74.095,437600000.0
2009-05-12 05:34:00,74.1,74.105,74.1,74.105,81000000.0
2009-05-12 05:35:00,74.105,74.11,74.07,74.08,297600000.0
2009-05-12 05:36:00,74.08,74.08,74.065,74.08,155800000.0
2009-05-12 05:37:00,74.08,74.1,74.065,74.065,227000000.0
2009-05-12 05:38:00,74.06,74.07,74.055,74.06,317800000.0
2009-05-12 05:39:00,74.065,74.07,74.06,74.06,78600000.0
2009-05-12 05:40:00,74.06,74.06,74.055,74.06,154800000.0
2009-05-12 05:41:00,74.06,74.07,74.04,74.04,265000000.0
2009-05-12 05:42:00,74.04,74.045,74.035,74.035,157600000.0
2009-05-12 05:43:00,74.035,74.04,74.015,74.015,249800000.0
2009-05-12 05:44:00,74.015,74.02,74.0,74.01,99800000.0
2009-05-12 05:45:00,74.015,74.045,74.015,74.035,304600000.0
2009-05-12 05:46:00,74.04,74.05,74.02,74.025,272000000.0
2009-05-12 05:47:00,74.02,74.035,74.02,74.035,126400000.0
2009-05-12 05:48:00,74.035,74.055,74.035,74.055,181200000.0
2009-05-12 05:49:00,74.055,74.065,74.05,74.055,244400000.0
2009-05-12 05:50:00,74.055,74.055,74.045,74.05,38600000.0
2009-05-12 05:51:00,74.05,74.06,74.035,74.04,125800000.0
2009-05-12 05:52:00,74.04,74.04,74.025,74.03,115800000.0
2009-05-12 05:53:00,74.03,74.035,74.02,74.02,92600000.0
2009-05-12 05:54:00,74.02,74.05,74.01,74.05,152400000.0
2009-05-12 05:55:00,74.05,74.05,74.015,74.03,511600001.0
2009-05-12 05:56:00,74.03,74.045,74.015,74.04,263200000.0
2009-05-12 05:57:00,74.04,74.04,73.985,73.985,348000000.0
2009-05-12 05:58:00,73.985,73.99,73.96,73.965,381200000.0
2009-05-12 05:59:00,73.965,73.965,73.94,73.95,296800000.0
2009-05-12 06:00:00,73.95,73.97,73.94,73.945,485000000.0
2009-05-12 06:01:00,73.945,73.945,73.895,73.895,367800001.0
2009-05-12 06:02:00,73.895,73.9,73.875,73.895,458200000.0
2009-05-12 06:03:00,73.885,73.89,73.84,73.84,368200000.0
2009-05-12 06:04:00,73.85,73.865,73.845,73.855,350400000.0
2009-05-12 06:05:00,73.855,73.925,73.855,73.9,344800000.0
2009-05-12 06:06:00,73.9,73.9,73.885,73.89,190600000.0
2009-05-12 06:07:00,73.89,73.94,73.89,73.92,308400000.0
2009-05-12 06:08:00,73.905,73.965,73.905,73.955,301000000.0
2009-05-12 06:09:00,73.955,73.985,73.94,73.94,392400000.0
2009-05-12 06:10:00,73.94,73.975,73.94,73.96,191600000.0
2009-05-12 06:11:00,73.955,73.96,73.945,73.95,117400000.0
2009-05-12 06:12:00,73.945,73.98,73.94,73.945,227400000.0
2009-05-12 06:13:00,73.945,73.955,73.945,73.955,50800000.0
2009-05-12 06:14:00,73.955,73.965,73.94,73.94,214000000.0
2009-05-12 06:15:00,73.94,73.94,73.895,73.915,458600000.0
2009-05-12 06:16:00,73.915,73.925,73.905,73.92,279800000.0
2009-05-12 06:17:00,73.92,73.925,73.91,73.915,107800000.0
2009-05-12 06:18:00,73.915,73.915,73.885,73.905,197600000.0
2009-05-12 06:19:00,73.9,73.9,73.895,73.9,93200000.0
2009-05-12 06:20:00,73.905,73.905,73.88,73.885,167599999.0
2009-05-12 06:21:00,73.89,73.9,73.88,73.9,156000000.0
2009-05-12 06:22:00,73.895,73.895,73.87,73.87,134400000.0
2009-05-12 06:23:00,73.87,73.885,73.865,73.865,129600000.0
2009-05-12 06:24:00,73.865,73.865,73.815,73.825,453200001.0
2009-05-12 06:25:00,73.825,73.865,73.8,73.81,295600001.0
2009-05-12 06:26:00,73.815,73.84,73.815,73.835,188400000.0
2009-05-12 06:27:00,73.835,73.845,73.78,73.78,426800000.0
2009-05-12 06:28:00,73.78,73.79,73.76,73.765,299000000.0
2009-05-12 06:29:00,73.765,73.78,73.755,73.78,176400000.0
2009-05-12 06:30:00,73.78,73.845,73.775,73.825,341000000.0
2009-05-12 06:31:00,73.83,73.835,73.82,73.83,153600000.0
2009-05-12 06:32:00,73.835,73.835,73.81,73.815,103600000.0
2009-05-12 06:33:00,73.815,73.86,73.815,73.84,147000000.0
2009-05-12 06:34:00,73.835,73.855,73.825,73.855,69400000.0
2009-05-12 06:35:00,73.855,73.855,73.84,73.84,21200000.0
2009-05-12 06:36:00,73.845,73.85,73.845,73.845,53000000.0
2009-05-12 06:37:00,73.85,73.86,73.845,73.86,93400000.0
2009-05-12 06:38:00,73.86,73.87,73.84,73.84,391400000.0
2009-05-12 06:39:00,73.84,73.845,73.835,73.845,106600000.0
2009-05-12 06:40:00,73.845,73.86,73.84,73.84,67000000.0
2009-05-12 06:41:00,73.845,73.845,73.785,73.805,300800000.0
2009-05-12 06:42:00,73.8,73.81,73.8,73.805,253200000.0
2009-05-12 06:43:00,73.805,73.825,73.795,73.8,231400001.0
2009-05-12 06:44:00,73.8,73.81,73.755,73.755,293400000.0
2009-05-12 06:45:00,73.75,73.775,73.75,73.755,122400000.0
2009-05-12 06:46:00,73.755,73.765,73.745,73.765,173400000.0
2009-05-12 06:47:00,73.765,73.765,73.74,73.745,142800000.0
2009-05-12 06:48:00,73.75,73.75,73.74,73.745,104600000.0
2009-05-12 06:49:00,73.745,73.755,73.745,73.75,214200000.0
2009-05-12 06:50:00,73.765,73.765,73.745,73.75,129200000.0
2009-05-12 06:51:00,73.75,73.77,73.75,73.765,134200000.0
2009-05-12 06:52:00,73.77,73.79,73.77,73.79,157400000.0
2009-05-12 06:53:00,73.795,73.835,73.795,73.82,255400000.0
2009-05-12 06:54:00,73.82,73.82,73.795,73.795,192200000.0
2009-05-12 06:55:00,73.8,73.81,73.79,73.795,133600000.0
2009-05-12 06:56:00,73.795,73.805,73.795,73.8,171000000.0
2009-05-12 06:57:00,73.795,73.795,73.765,73.77,217600000.0
2009-05-12 06:58:00,73.77,73.78,73.76,73.765,144200000.0
2009-05-12 06:59:00,73.765,73.78,73.74,73.76,374000000.0
2009-05-12 07:00:00,73.76,73.765,73.755,73.765,82000000.0
2009-05-12 07:01:00,73.76,73.76,73.74,73.755,92000000.0
2009-05-12 07:02:00,73.755,73.755,73.705,73.74,224600000.0
2009-05-12 07:03:00,73.755,73.755,73.735,73.74,148000000.0
2009-05-12 07:04:00,73.735,73.74,73.72,73.72,43400000.0
2009-05-12 07:05:00,73.715,73.745,73.715,73.745,213000000.0
2009-05-12 07:06:00,73.755,73.765,73.745,73.75,182800001.0
2009-05-12 07:07:00,73.75,73.75,73.71,73.71,173600000.0
2009-05-12 07:08:00,73.71,73.715,73.7,73.715,205600000.0
2009-05-12 07:09:00,73.715,73.73,73.715,73.715,280400000.0
2009-05-12 07:10:00,73.72,73.735,73.715,73.735,102000000.0
2009-05-12 07:11:00,73.74,73.74,73.72,73.725,134400000.0
2009-05-12 07:12:00,73.725,73.73,73.7,73.7,207800000.0
2009-05-12 07:13:00,73.7,73.715,73.695,73.715,209200000.0
2009-05-12 07:14:00,73.715,73.725,73.7,73.705,285999999.0
2009-05-12 07:15:00,73.71,73.74,73.71,73.74,125600000.0
2009-05-12 07:16:00,73.74,73.765,73.74,73.765,202800000.0
2009-05-12 07:17:00,73.77,73.775,73.765,73.775,57200000.0
2009-05-12 07:18:00,73.78,73.82,73.78,73.81,374200000.0
2009-05-12 07:19:00,73.81,73.815,73.805,73.81,163200000.0
2009-05-12 07:20:00,73.81,73.835,73.8,73.82,141400000.0
2009-05-12 07:21:00,73.82,73.86,73.82,73.855,187400000.0
2009-05-12 07:22:00,73.86,73.895,73.855,73.895,336399999.0
2009-05-12 07:23:00,73.89,73.895,73.855,73.88,367300000.0
2009-05-12 07:24:00,73.88,73.89,73.86,73.88,205400000.0
2009-05-12 07:25:00,73.88,73.88,73.825,73.84,253000000.0
2009-05-12 07:26:00,73.84,73.885,73.84,73.885,217000000.0
2009-05-12 07:27:00,73.885,73.89,73.87,73.885,234400000.0
2009-05-12 07:28:00,73.885,73.895,73.885,73.89,204400000.0
2009-05-12 07:29:00,73.895,73.9,73.895,73.9,15000000.0
2009-05-12 07:30:00,73.9,73.95,73.9,73.95,91200000.0
2009-05-12 07:31:00,73.94,73.98,73.94,73.965,389800000.0
2009-05-12 07:32:00,73.965,73.975,73.945,73.965,156800000.0
2009-05-12 07:33:00,73.965,73.975,73.95,73.955,165800000.0
2009-05-12 07:34:00,73.955,73.96,73.945,73.96,110200000.0
2009-05-12 07:35:00,73.96,73.985,73.955,73.965,350600000.0
2009-05-12 07:36:00,73.965,73.965,73.93,73.945,275800000.0
2009-05-12 07:37:00,73.945,73.95,73.935,73.945,177600000.0
2009-05-12 07:38:00,73.945,73.97,73.945,73.95,347600000.0
2009-05-12 07:39:00,73.95,73.96,73.945,73.95,458200000.0
2009-05-12 07:40:00,73.95,73.985,73.95,73.985,113200000.0
2009-05-12 07:41:00,73.985,73.985,73.885,73.93,280200000.0
2009-05-12 07:42:00,73.93,73.94,73.91,73.915,140600000.0
2009-05-12 07:43:00,73.93,73.93,73.9,73.915,251000000.0
2009-05-12 07:44:00,73.915,73.93,73.88,73.885,319400000.0
2009-05-12 07:45:00,73.895,73.9,73.885,73.89,298800000.0
2009-05-12 07:46:00,73.89,73.89,73.84,73.86,422600000.0
2009-05-12 07:47:00,73.86,73.87,73.85,73.855,422600000.0
2009-05-12 07:48:00,73.86,73.88,73.855,73.87,346200000.0
2009-05-12 07:49:00,73.875,73.895,73.87,73.895,182600000.0
2009-05-12 07:50:00,73.895,73.91,73.895,73.9,115000000.0
2009-05-12 07:51:00,73.9,73.9,73.865,73.865,205400000.0
2009-05-12 07:52:00,73.87,73.875,73.83,73.835,287200000.0
2009-05-12 07:53:00,73.83,73.845,73.795,73.825,554400000.0
2009-05-12 07:54:00,73.825,73.835,73.82,73.82,144000000.0
2009-05-12 07:55:00,73.815,73.845,73.815,73.84,261600000.0
2009-05-12 07:56:00,73.84,73.845,73.825,73.845,226400000.0
2009-05-12 07:57:00,73.845,73.9,73.835,73.865,293200000.0
2009-05-12 07:58:00,73.86,73.89,73.86,73.89,188600000.0
2009-05-12 07:59:00,73.89,73.915,73.885,73.89,299200000.0
2009-05-12 08:00:00,73.895,73.93,73.895,73.92,347000000.0
2009-05-12 08:01:00,73.92,73.93,73.91,73.93,216800000.0
2009-05-12 08:02:00,73.935,73.945,73.885,73.935,252700000.0
2009-05-12 08:03:00,73.935,73.96,73.935,73.955,490399999.0
2009-05-12 08:04:00,73.95,73.985,73.945,73.96,224600000.0
2009-05-12 08:05:00,73.965,73.965,73.925,73.925,269000000.0
2009-05-12 08:06:00,73.915,73.965,73.915,73.955,414000000.0
2009-05-12 08:07:00,73.96,73.96,73.905,73.905,400200000.0
2009-05-12 08:08:00,73.91,73.93,73.89,73.9,267400000.0
2009-05-12 08:09:00,73.9,73.9,73.865,73.885,601800000.0
2009-05-12 08:10:00,73.89,73.915,73.885,73.905,380800000.0
2009-05-12 08:11:00,73.905,73.935,73.895,73.935,371000000.0
2009-05-12 08:12:00,73.935,73.965,73.935,73.935,274400000.0
2009-05-12 08:13:00,73.935,73.99,73.93,73.975,453400000.0
2009-05-12 08:14:00,73.975,73.98,73.96,73.965,185000000.0
2009-05-12 08:15:00,73.965,73.98,73.96,73.97,168200000.0
2009-05-12 08:16:00,73.965,73.975,73.96,73.96,307600000.0
2009-05-12 08:17:00,73.96,73.96,73.92,73.92,419000001.0
2009-05-12 08:18:00,73.92,73.96,73.9,73.93,443800000.0
2009-05-12 08:19:00,73.93,73.945,73.92,73.945,173000000.0
2009-05-12 08:20:00,73.94,73.96,73.93,73.95,491600000.0
2009-05-12 08:21:00,73.95,74.0,73.94,73.99,512400000.0
2009-05-12 08:22:00,73.985,74.005,73.97,74.005,296800000.0
2009-05-12 08:23:00,73.995,74.01,73.99,74.0,323600000.0
2009-05-12 08:24:00,73.995,74.03,73.985,73.995,469800000.0
2009-05-12 08:25:00,73.995,74.0,73.99,73.99,162000000.0
2009-05-12 08:26:00,73.99,73.995,73.945,73.945,440600000.0
2009-05-12 08:27:00,73.945,73.96,73.885,73.895,613200000.0
2009-05-12 08:28:00,73.89,73.895,73.82,73.835,610200000.0
2009-05-12 08:29:00,73.83,73.915,73.83,73.89,685400000.0
2009-05-12 08:30:00,73.885,73.91,73.87,73.88,374200000.0
2009-05-12 08:31:00,73.88,73.91,73.88,73.9,257400000.0
2009-05-12 08:32:00,73.9,73.945,73.895,73.935,539200000.0
2009-05-12 08:33:00,73.94,73.98,73.93,73.95,357000000.0
2009-05-12 08:34:00,73.95,73.98,73.935,73.945,395000000.0
2009-05-12 08:35:00,73.945,73.95,73.915,73.915,381400000.0
2009-05-12 08:36:00,73.915,73.95,73.915,73.925,380000000.0
2009-05-12 08:37:00,73.92,73.925,73.9,73.92,352400000.0
2009-05-12 08:38:00,73.925,73.95,73.91,73.94,387800000.0
2009-05-12 08:39:00,73.945,73.945,73.925,73.93,254400000.0
2009-05-12 08:40:00,73.93,73.935,73.91,73.91,231200000.0
2009-05-12 08:41:00,73.91,73.93,73.9,73.915,509800000.0
2009-05-12 08:42:00,73.92,73.92,73.9,73.915,493800000.0
2009-05-12 08:43:00,73.915,73.97,73.915,73.94,461200000.0
2009-05-12 08:44:00,73.94,73.965,73.93,73.935,296600000.0
2009-05-12 08:45:00,73.94,73.98,73.935,73.97,293200000.0
2009-05-12 08:46:00,73.97,73.98,73.97,73.97,166600000.0
2009-05-12 08:47:00,73.97,73.97,73.96,73.96,225200000.0
2009-05-12 08:48:00,73.945,73.96,73.93,73.95,299600000.0
2009-05-12 08:49:00,73.95,73.96,73.865,73.895,377600000.0
2009-05-12 08:50:00,73.895,73.925,73.875,73.915,475800000.0
2009-05-12 08:51:00,73.92,73.955,73.91,73.95,216000000.0
2009-05-12 08:52:00,73.95,73.95,73.87,73.875,358400000.0
2009-05-12 08:53:00,73.875,73.93,73.87,73.92,353600000.0
2009-05-12 08:54:00,73.92,73.965,73.92,73.95,459600000.0
2009-05-12 08:55:00,73.95,73.965,73.95,73.96,281600000.0
2009-05-12 08:56:00,73.97,73.97,73.95,73.96,107600000.0
2009-05-12 08:57:00,73.95,73.955,73.935,73.945,211200000.0
2009-05-12 08:58:00,73.945,73.98,73.945,73.975,354200001.0
2009-05-12 08:59:00,73.97,73.98,73.96,73.97,291000000.0
2009-05-12 09:00:00,73.975,74.08,73.975,74.08,476400000.0
2009-05-12 09:01:00,74.08,74.08,74.04,74.07,582800001.0
2009-05-12 09:02:00,74.07,74.09,74.03,74.06,382600000.0
2009-05-12 09:03:00,74.065,74.08,74.05,74.07,252400000.0
2009-05-12 09:04:00,74.05,74.11,74.045,74.1,164800000.0
2009-05-12 09:05:00,74.1,74.1,74.06,74.06,259400000.0
2009-05-12 09:06:00,74.06,74.085,74.055,74.065,404600000.0
2009-05-12 09:07:00,74.07,74.07,73.985,74.0,447199999.0
2009-05-12 09:08:00,73.995,74.03,73.995,74.025,361600000.0
2009-05-12 09:09:00,74.02,74.045,74.015,74.04,409600000.0
2009-05-12 09:10:00,74.045,74.08,74.04,74.04,337000000.0
2009-05-12 09:11:00,74.04,74.06,74.01,74.03,577200000.0
2009-05-12 09:12:00,74.03,74.095,74.03,74.06,229800000.0
2009-05-12 09:13:00,74.06,74.105,74.05,74.1,332000000.0
2009-05-12 09:14:00,74.09,74.11,74.08,74.11,196800000.0
2009-05-12 09:15:00,74.11,74.18,74.11,74.175,476799999.0
2009-05-12 09:16:00,74.175,74.215,74.17,74.185,331600000.0
2009-05-12 09:17:00,74.185,74.205,74.17,74.175,229600000.0
2009-05-12 09:18:00,74.18,74.195,74.18,74.18,277400000.0
2009-05-12 09:19:00,74.185,74.235,74.175,74.21,331800000.0
2009-05-12 09:20:00,74.22,74.24,74.205,74.215,329000000.0
2009-05-12 09:21:00,74.22,74.26,74.215,74.25,364600000.0
2009-05-12 09:22:00,74.25,74.315,74.24,74.315,411200000.0
2009-05-12 09:23:00,74.32,74.37,74.32,74.33,334500000.0
2009-05-12 09:24:00,74.33,74.355,74.3,74.31,457000000.0
2009-05-12 09:25:00,74.31,74.33,74.275,74.275,389800000.0
2009-05-12 09:26:00,74.275,74.29,74.215,74.27,717600000.0
2009-05-12 09:27:00,74.27,74.315,74.26,74.295,640000000.0
2009-05-12 09:28:00,74.3,74.3,74.245,74.245,570000000.0
2009-05-12 09:29:00,74.235,74.25,74.19,74.19,346600000.0
2009-05-12 09:30:00,74.195,74.31,74.185,74.305,402800000.0
2009-05-12 09:31:00,74.3,74.31,74.23,74.23,377200000.0
2009-05-12 09:32:00,74.23,74.25,74.2,74.2,975600001.0
2009-05-12 09:33:00,74.2,74.22,74.195,74.215,651600003.0
2009-05-12 09:34:00,74.215,74.235,74.205,74.23,235400000.0
2009-05-12 09:35:00,74.225,74.23,74.18,74.2,442200000.0
2009-05-12 09:36:00,74.2,74.215,74.19,74.2,438800000.0
2009-05-12 09:37:00,74.2,74.26,74.195,74.26,435400000.0
2009-05-12 09:38:00,74.26,74.32,74.26,74.32,514800000.0
2009-05-12 09:39:00,74.325,74.37,74.325,74.36,628800000.0
2009-05-12 09:40:00,74.36,74.39,74.36,74.375,320000000.0
2009-05-12 09:41:00,74.375,74.415,74.36,74.365,427200000.0
2009-05-12 09:42:00,74.375,74.4,74.355,74.355,482200000.0
2009-05-12 09:43:00,74.355,74.38,74.345,74.37,472400000.0
2009-05-12 09:44:00,74.37,74.4,74.345,74.4,513600000.0
2009-05-12 09:45:00,74.4,74.4,74.36,74.385,503400000.0
2009-05-12 09:46:00,74.38,74.42,74.375,74.375,314600000.0
2009-05-12 09:47:00,74.375,74.41,74.365,74.4,518800000.0
2009-05-12 09:48:00,74.415,74.42,74.37,74.375,364800000.0
2009-05-12 09:49:00,74.375,74.39,74.34,74.345,464600000.0
2009-05-12 09:50:00,74.345,74.355,74.33,74.33,387400000.0
2009-05-12 09:51:00,74.33,74.345,74.32,74.33,520600000.0
2009-05-12 09:52:00,74.33,74.335,74.32,74.335,309800000.0
2009-05-12 09:53:00,74.335,74.35,74.32,74.335,425800000.0
2009-05-12 09:54:00,74.335,74.335,74.33,74.33,373000000.0
2009-05-12 09:55:00,74.33,74.37,74.33,74.365,168800000.0
2009-05-12 09:56:00,74.365,74.415,74.365,74.415,579000000.0
2009-05-12 09:57:00,74.415,74.485,74.395,74.47,553000000.0
2009-05-12 09:58:00,74.49,74.53,74.48,74.52,358800000.0
2009-05-12 09:59:00,74.52,74.58,74.515,74.57,336600000.0
2009-05-12 10:00:00,74.565,74.6,74.555,74.585,376600000.0
2009-05-12 10:01:00,74.585,74.605,74.54,74.565,598600000.0
2009-05-12 10:02:00,74.565,74.595,74.525,74.565,546000000.0
2009-05-12 10:03:00,74.57,74.605,74.555,74.565,474200000.0
2009-05-12 10:04:00,74.565,74.57,74.525,74.55,473800000.0
2009-05-12 10:05:00,74.55,74.565,74.525,74.545,454600000.0
2009-05-12 10:06:00,74.555,74.63,74.545,74.62,461400000.0
2009-05-12 10:07:00,74.615,74.62,74.6,74.615,491600000.0
2009-05-12 10:08:00,74.61,74.62,74.57,74.57,290600000.0
2009-05-12 10:09:00,74.57,74.595,74.545,74.56,679200000.0
2009-05-12 10:10:00,74.56,74.59,74.545,74.56,533600000.0
2009-05-12 10:11:00,74.56,74.68,74.555,74.635,642999999.0
2009-05-12 10:12:00,74.645,74.655,74.595,74.62,597800000.0
2009-05-12 10:13:00,74.62,74.705,74.62,74.7,535200000.0
2009-05-12 10:14:00,74.7,74.71,74.67,74.675,507400000.0
2009-05-12 10:15:00,74.675,74.8,74.66,74.785,560600000.0
2009-05-12 10:16:00,74.79,74.81,74.765,74.805,583800000.0
2009-05-12 10:17:00,74.8,74.8,74.775,74.78,458200000.0
2009-05-12 10:18:00,74.785,74.845,74.775,74.84,705400000.0
2009-05-12 10:19:00,74.845,74.895,74.845,74.87,500800000.0
2009-05-12 10:20:00,74.87,74.88,74.845,74.86,756400000.0
2009-05-12 10:21:00,74.87,74.89,74.85,74.86,559600000.0
2009-05-12 10:22:00,74.86,74.885,74.81,74.81,608800000.0
2009-05-12 10:23:00,74.825,74.84,74.8,74.815,573600000.0
2009-05-12 10:24:00,74.82,74.835,74.81,74.81,490800000.0
2009-05-12 10:25:00,74.815,74.865,74.8,74.835,602300000.0
2009-05-12 10:26:00,74.84,74.87,74.83,74.855,467600000.0
2009-05-12 10:27:00,74.855,74.89,74.845,74.85,706800000.0
2009-05-12 10:28:00,74.85,74.86,74.81,74.81,494200000.0
2009-05-12 10:29:00,74.815,74.83,74.805,74.81,524400000.0
2009-05-12 10:30:00,74.815,74.83,74.805,74.82,537400000.0
2009-05-12 10:31:00,74.82,74.83,74.805,74.805,657400000.0
2009-05-12 10:32:00,74.815,74.83,74.8,74.825,611400000.0
2009-05-12 10:33:00,74.825,74.84,74.805,74.815,341600000.0
2009-05-12 10:34:00,74.82,74.835,74.805,74.825,377200000.0
2009-05-12 10:35:00,74.825,74.87,74.825,74.85,506800001.0
2009-05-12 10:36:00,74.855,74.86,74.77,74.775,549000000.0
2009-05-12 10:37:00,74.775,74.825,74.77,74.82,479200000.0
2009-05-12 10:38:00,74.82,74.83,74.815,74.83,240800000.0
2009-05-12 10:39:00,74.83,74.83,74.735,74.745,332600001.0
2009-05-12 10:40:00,74.745,74.785,74.73,74.765,423400000.0
2009-05-12 10:41:00,74.77,74.775,74.73,74.735,225800000.0
2009-05-12 10:42:00,74.735,74.74,74.705,74.71,245000000.0
2009-05-12 10:43:00,74.71,74.72,74.675,74.715,452600000.0
2009-05-12 10:44:00,74.715,74.73,74.7,74.7,295800000.0
2009-05-12 10:45:00,74.715,74.725,74.71,74.725,315000000.0
2009-05-12 10:46:00,74.725,74.745,74.71,74.745,421800001.0
2009-05-12 10:47:00,74.74,74.745,74.69,74.715,374000000.0
2009-05-12 10:48:00,74.715,74.74,74.715,74.73,255400000.0
2009-05-12 10:49:00,74.73,74.755,74.73,74.74,301200000.0
2009-05-12 10:50:00,74.74,74.74,74.72,74.725,322800000.0
2009-05-12 10:51:00,74.725,74.725,74.625,74.63,646800000.0
2009-05-12 10:52:00,74.63,74.66,74.62,74.66,519600000.0
2009-05-12 10:53:00,74.66,74.7,74.66,74.68,370600000.0
2009-05-12 10:54:00,74.675,74.7,74.665,74.69,251600000.0
2009-05-12 10:55:00,74.69,74.69,74.64,74.645,429500001.0
2009-05-12 10:56:00,74.645,74.685,74.645,74.645,324600001.0
2009-05-12 10:57:00,74.645,74.645,74.595,74.635,444200000.0
2009-05-12 10:58:00,74.63,74.63,74.6,74.625,462800000.0
2009-05-12 10:59:00,74.62,74.655,74.59,74.655,310600000.0
2009-05-12 11:00:00,74.655,74.72,74.655,74.72,382400000.0
2009-05-12 11:01:00,74.72,74.755,74.715,74.74,178800000.0
2009-05-12 11:02:00,74.75,74.76,74.72,74.74,225600000.0
2009-05-12 11:03:00,74.745,74.77,74.745,74.77,363800000.0
2009-05-12 11:04:00,74.77,74.78,74.765,74.765,194000000.0
2009-05-12 11:05:00,74.75,74.83,74.745,74.83,382000000.0
2009-05-12 11:06:00,74.83,74.87,74.825,74.84,247600000.0
2009-05-12 11:07:00,74.84,74.85,74.815,74.815,231000000.0
2009-05-12 11:08:00,74.815,74.84,74.815,74.83,258200000.0
2009-05-12 11:09:00,74.83,74.845,74.83,74.835,219200000.0
2009-05-12 11:10:00,74.835,74.85,74.82,74.83,289800000.0
2009-05-12 11:11:00,74.825,74.83,74.8,74.82,418600000.0
2009-05-12 11:12:00,74.82,74.83,74.8,74.82,482400000.0
2009-05-12 11:13:00,74.82,74.82,74.78,74.82,179700000.0
2009-05-12 11:14:00,74.82,74.85,74.81,74.82,360000000.0
2009-05-12 11:15:00,74.815,74.89,74.815,74.87,320400000.0
2009-05-12 11:16:00,74.86,74.895,74.83,74.89,269200000.0
2009-05-12 11:17:00,74.895,74.935,74.885,74.885,384600000.0
2009-05-12 11:18:00,74.885,74.96,74.875,74.955,424800001.0
2009-05-12 11:19:00,74.96,74.965,74.89,74.89,463400000.0
2009-05-12 11:20:00,74.895,74.9,74.865,74.88,314000000.0
2009-05-12 11:21:00,74.88,74.935,74.88,74.925,252000000.0
2009-05-12 11:22:00,74.93,74.94,74.89,74.905,636199998.0
2009-05-12 11:23:00,74.905,74.95,74.905,74.93,454600000.0
2009-05-12 11:24:00,74.925,74.925,74.89,74.915,594600000.0
2009-05-12 11:25:00,74.905,74.905,74.84,74.84,460200000.0
2009-05-12 11:26:00,74.84,74.86,74.835,74.855,521800000.0
2009-05-12 11:27:00,74.855,74.875,74.85,74.875,433999999.0
2009-05-12 11:28:00,74.875,74.88,74.82,74.825,389799999.0
2009-05-12 11:29:00,74.825,74.84,74.74,74.75,703200000.0
2009-05-12 11:30:00,74.75,74.775,74.73,74.75,193800000.0
2009-05-12 11:31:00,74.745,74.77,74.665,74.675,333800000.0
2009-05-12 11:32:00,74.68,74.75,74.68,74.75,322800000.0
2009-05-12 11:33:00,74.75,74.765,74.74,74.76,162500000.0
2009-05-12 11:34:00,74.76,74.785,74.745,74.785,293800000.0
2009-05-12 11:35:00,74.775,74.78,74.735,74.735,658200001.0
2009-05-12 11:36:00,74.74,74.755,74.635,74.645,624000000.0
2009-05-12 11:37:00,74.645,74.675,74.64,74.66,453000000.0
2009-05-12 11:38:00,74.66,74.67,74.645,74.65,205300000.0
2009-05-12 11:39:00,74.65,74.655,74.605,74.61,249600000.0
2009-05-12 11:40:00,74.61,74.675,74.61,74.675,578200000.0
2009-05-12 11:41:00,74.67,74.67,74.62,74.62,651200000.0
2009-05-12 11:42:00,74.62,74.66,74.62,74.66,401400000.0
2009-05-12 11:43:00,74.66,74.66,74.615,74.615,475000000.0
2009-05-12 11:44:00,74.615,74.65,74.615,74.635,426400000.0
2009-05-12 11:45:00,74.635,74.65,74.63,74.65,319800000.0
2009-05-12 11:46:00,74.66,74.66,74.625,74.625,258600000.0
2009-05-12 11:47:00,74.625,74.67,74.625,74.67,525800000.0
2009-05-12 11:48:00,74.67,74.735,74.67,74.715,479200000.0
2009-05-12 11:49:00,74.715,74.725,74.675,74.685,282204000.0
2009-05-12 11:50:00,74.68,74.73,74.68,74.69,357600000.0
2009-05-12 11:51:00,74.69,74.74,74.69,74.73,438600000.0
2009-05-12 11:52:00,74.73,74.77,74.725,74.765,375200000.0
2009-05-12 11:53:00,74.765,74.85,74.765,74.825,446200000.0
2009-05-12 11:54:00,74.825,74.835,74.805,74.81,314000000.0
2009-05-12 11:55:00,74.81,74.845,74.775,74.775,449800000.0
2009-05-12 11:56:00,74.775,74.815,74.75,74.8,615800000.0
2009-05-12 11:57:00,74.8,74.82,74.795,74.82,240200000.0
2009-05-12 11:58:00,74.825,74.835,74.825,74.825,375800000.0
2009-05-12 11:59:00,74.83,74.845,74.81,74.81,488400000.0
2009-05-12 12:00:00,74.81,74.825,74.775,74.785,479000000.0
2009-05-12 12:01:00,74.78,74.795,74.765,74.77,318600000.0
2009-05-12 12:02:00,74.77,74.77,74.74,74.74,296600000.0
2009-05-12 12:03:00,74.74,74.755,74.74,74.75,248000000.0
2009-05-12 12:04:00,74.75,74.755,74.745,74.75,353600000.0
2009-05-12 12:05:00,74.74,74.76,74.72,74.755,298800000.0
2009-05-12 12:06:00,74.755,74.765,74.755,74.76,173800000.0
2009-05-12 12:07:00,74.76,74.83,74.76,74.815,244400000.0
2009-05-12 12:08:00,74.815,74.84,74.81,74.835,455000000.0
2009-05-12 12:09:00,74.83,74.83,74.755,74.77,393000000.0
2009-05-12 12:10:00,74.77,74.775,74.755,74.765,344800000.0
2009-05-12 12:11:00,74.77,74.79,74.77,74.78,370600000.0
2009-05-12 12:12:00,74.78,74.79,74.745,74.745,562000000.0
2009-05-12 12:13:00,74.745,74.755,74.73,74.73,225800000.0
2009-05-12 12:14:00,74.745,74.76,74.69,74.7,452200000.0
2009-05-12 12:15:00,74.71,74.71,74.6,74.6,430800000.0
2009-05-12 12:16:00,74.605,74.615,74.575,74.575,677600000.0
2009-05-12 12:17:00,74.58,74.58,74.55,74.575,519800000.0
2009-05-12 12:18:00,74.575,74.605,74.56,74.58,466800000.0
2009-05-12 12:19:00,74.57,74.605,74.555,74.555,434200000.0
2009-05-12 12:20:00,74.56,74.57,74.545,74.545,196600000.0
2009-05-12 12:21:00,74.545,74.555,74.5,74.515,298800000.0
2009-05-12 12:22:00,74.515,74.54,74.51,74.51,291000000.0
2009-05-12 12:23:00,74.51,74.51,74.48,74.495,373400000.0
2009-05-12 12:24:00,74.5,74.5,74.47,74.475,491800000.0
2009-05-12 12:25:00,74.47,74.52,74.47,74.5,385800000.0
2009-05-12 12:26:00,74.5,74.51,74.485,74.495,189400000.0
2009-05-12 12:27:00,74.505,74.515,74.495,74.505,241000000.0
2009-05-12 12:28:00,74.505,74.505,74.47,74.47,311000000.0
2009-05-12 12:29:00,74.465,74.465,74.375,74.385,426400000.0
2009-05-12 12:30:00,74.385,74.41,74.375,74.395,481200000.0
2009-05-12 12:31:00,74.385,74.39,74.365,74.375,115000000.0
2009-05-12 12:32:00,74.38,74.395,74.365,74.375,335400000.0
2009-05-12 12:33:00,74.375,74.38,74.36,74.365,212400000.0
2009-05-12 12:34:00,74.365,74.365,74.325,74.335,192800000.0
2009-05-12 12:35:00,74.335,74.345,74.31,74.325,425200000.0
2009-05-12 12:36:00,74.325,74.35,74.325,74.335,239000000.0
2009-05-12 12:37:00,74.335,74.35,74.33,74.35,319600000.0
2009-05-12 12:38:00,74.35,74.37,74.34,74.365,192200000.0
2009-05-12 12:39:00,74.36,74.37,74.335,74.34,193400000.0
2009-05-12 12:40:00,74.335,74.35,74.335,74.335,365200000.0
2009-05-12 12:41:00,74.335,74.34,74.335,74.335,75000000.0
2009-05-12 12:42:00,74.335,74.35,74.325,74.34,148600000.0
2009-05-12 12:43:00,74.34,74.35,74.33,74.335,208200000.0
2009-05-12 12:44:00,74.34,74.35,74.33,74.335,223000000.0
2009-05-12 12:45:00,74.34,74.39,74.335,74.37,450400000.0
2009-05-12 12:46:00,74.37,74.38,74.36,74.365,280600000.0
2009-05-12 12:47:00,74.365,74.37,74.355,74.365,251200000.0
2009-05-12 12:48:00,74.365,74.38,74.365,74.375,394600000.0
2009-05-12 12:49:00,74.375,74.38,74.365,74.37,106200000.0
2009-05-12 12:50:00,74.37,74.4,74.36,74.36,262600000.0
2009-05-12 12:51:00,74.36,74.39,74.35,74.37,395000000.0
2009-05-12 12:52:00,74.37,74.37,74.365,74.37,349400000.0
2009-05-12 12:53:00,74.37,74.38,74.31,74.31,535200000.0
2009-05-12 12:54:00,74.31,74.31,74.28,74.295,368600000.0
2009-05-12 12:55:00,74.295,74.3,74.27,74.29,414600000.0
2009-05-12 12:56:00,74.29,74.295,74.245,74.255,444000000.0
2009-05-12 12:57:00,74.255,74.255,74.215,74.225,580800000.0
2009-05-12 12:58:00,74.225,74.23,74.16,74.165,462200000.0
2009-05-12 12:59:00,74.165,74.17,74.12,74.13,597200001.0
2009-05-12 13:00:00,74.135,74.16,74.1,74.13,566600000.0
2009-05-12 13:01:00,74.13,74.18,74.13,74.175,330000000.0
2009-05-12 13:02:00,74.175,74.175,74.155,74.165,204800000.0
2009-05-12 13:03:00,74.165,74.18,74.15,74.155,272600000.0
2009-05-12 13:04:00,74.155,74.16,74.105,74.135,514800000.0
2009-05-12 13:05:00,74.135,74.135,74.11,74.115,489000000.0
2009-05-12 13:06:00,74.11,74.14,74.1,74.14,453000000.0
2009-05-12 13:07:00,74.14,74.22,74.14,74.19,432000000.0
2009-05-12 13:08:00,74.205,74.28,74.205,74.275,238000000.0
2009-05-12 13:09:00,74.27,74.27,74.23,74.23,261200000.0
2009-05-12 13:10:00,74.23,74.23,74.21,74.21,250200000.0
2009-05-12 13:11:00,74.21,74.21,74.165,74.175,394800000.0
2009-05-12 13:12:00,74.18,74.195,74.175,74.19,223000000.0
2009-05-12 13:13:00,74.19,74.195,74.15,74.15,433800000.0
2009-05-12 13:14:00,74.15,74.185,74.14,74.185,279200000.0
2009-05-12 13:15:00,74.185,74.2,74.175,74.19,190800000.0
2009-05-12 13:16:00,74.185,74.22,74.175,74.22,125800000.0
2009-05-12 13:17:00,74.22,74.26,74.22,74.245,321200000.0
2009-05-12 13:18:00,74.245,74.245,74.21,74.235,258000000.0
2009-05-12 13:19:00,74.24,74.29,74.24,74.28,336200000.0
2009-05-12 13:20:00,74.28,74.3,74.27,74.295,136400000.0
2009-05-12 13:21:00,74.295,74.32,74.295,74.295,312400000.0
2009-05-12 13:22:00,74.3,74.33,74.285,74.29,380000000.0
2009-05-12 13:23:00,74.295,74.335,74.29,74.305,390200000.0
2009-05-12 13:24:00,74.305,74.315,74.285,74.285,248000000.0
2009-05-12 13:25:00,74.28,74.29,74.275,74.28,214400000.0
2009-05-12 13:26:00,74.28,74.36,74.275,74.35,245200000.0
2009-05-12 13:27:00,74.35,74.37,74.33,74.33,339400000.0
2009-05-12 13:28:00,74.33,74.365,74.325,74.365,339800000.0
2009-05-12 13:29:00,74.365,74.37,74.31,74.315,419600000.0
2009-05-12 13:30:00,74.315,74.33,74.295,74.32,346000000.0
2009-05-12 13:31:00,74.33,74.35,74.315,74.33,189400000.0
2009-05-12 13:32:00,74.33,74.35,74.32,74.32,234400000.0
2009-05-12 13:33:00,74.32,74.32,74.27,74.27,445000002.0
2009-05-12 13:34:00,74.27,74.29,74.265,74.27,1249199997.0
2009-05-12 13:35:00,74.27,74.28,74.175,74.185,655399999.0
2009-05-12 13:36:00,74.18,74.23,74.17,74.21,424800000.0
2009-05-12 13:37:00,74.22,74.23,74.205,74.225,258600000.0
2009-05-12 13:38:00,74.225,74.225,74.205,74.21,455200000.0
2009-05-12 13:39:00,74.21,74.215,74.175,74.185,439000000.0
2009-05-12 13:40:00,74.19,74.2,74.16,74.18,304800000.0
2009-05-12 13:41:00,74.165,74.17,74.135,74.14,484400000.0
2009-05-12 13:42:00,74.14,74.16,74.135,74.145,353400000.0
2009-05-12 13:43:00,74.14,74.225,74.14,74.215,459200000.0
2009-05-12 13:44:00,74.215,74.255,74.215,74.245,441000000.0
2009-05-12 13:45:00,74.245,74.32,74.235,74.32,546400000.0
2009-05-12 13:46:00,74.315,74.335,74.305,74.315,397800000.0
2009-05-12 13:47:00,74.32,74.365,74.32,74.36,257000000.0
2009-05-12 13:48:00,74.36,74.42,74.335,74.41,545800000.0
2009-05-12 13:49:00,74.41,74.41,74.355,74.375,697200001.0
2009-05-12 13:50:00,74.375,74.375,74.31,74.34,380600000.0
2009-05-12 13:51:00,74.335,74.34,74.315,74.33,205600000.0
2009-05-12 13:52:00,74.33,74.34,74.29,74.29,462200000.0
2009-05-12 13:53:00,74.3,74.355,74.275,74.335,449000000.0
2009-05-12 13:54:00,74.33,74.335,74.3,74.315,605600000.0
2009-05-12 13:55:00,74.315,74.345,74.245,74.245,401000000.0
2009-05-12 13:56:00,74.245,74.345,74.245,74.34,399600000.0
2009-05-12 13:57:00,74.34,74.345,74.32,74.335,162200000.0
2009-05-12 13:58:00,74.34,74.34,74.28,74.305,628300000.0
2009-05-12 13:59:00,74.305,74.365,74.305,74.33,539800000.0
2009-05-12 14:00:00,74.32,74.33,74.3,74.325,487200000.0
2009-05-12 14:01:00,74.32,74.37,74.32,74.355,446000000.0
2009-05-12 14:02:00,74.355,74.375,74.35,74.37,354400000.0
2009-05-12 14:03:00,74.37,74.415,74.36,74.415,275000000.0
2009-05-12 14:04:00,74.42,74.455,74.355,74.375,423700000.0
2009-05-12 14:05:00,74.375,74.395,74.335,74.34,345800000.0
2009-05-12 14:06:00,74.34,74.375,74.33,74.37,349800000.0
2009-05-12 14:07:00,74.37,74.39,74.355,74.385,354200000.0
2009-05-12 14:08:00,74.385,74.45,74.385,74.41,439400000.0
2009-05-12 14:09:00,74.41,74.435,74.39,74.395,346800000.0
2009-05-12 14:10:00,74.4,74.41,74.395,74.405,237000000.0
2009-05-12 14:11:00,74.4,74.425,74.38,74.39,348000000.0
2009-05-12 14:12:00,74.39,74.43,74.385,74.41,409200000.0
2009-05-12 14:13:00,74.41,74.41,74.365,74.37,218600000.0
2009-05-12 14:14:00,74.37,74.4,74.365,74.38,309200000.0
2009-05-12 14:15:00,74.39,74.43,74.375,74.415,242800000.0
2009-05-12 14:16:00,74.41,74.41,74.38,74.4,286600000.0
2009-05-12 14:17:00,74.4,74.43,74.385,74.41,343200000.0
2009-05-12 14:18:00,74.41,74.415,74.38,74.39,326600000.0
2009-05-12 14:19:00,74.385,74.4,74.35,74.395,584400000.0
2009-05-12 14:20:00,74.395,74.405,74.375,74.395,674200000.0
2009-05-12 14:21:00,74.395,74.43,74.37,74.37,711200000.0
2009-05-12 14:22:00,74.37,74.37,74.34,74.35,361600000.0
2009-05-12 14:23:00,74.35,74.36,74.335,74.36,559600000.0
2009-05-12 14:24:00,74.36,74.415,74.355,74.39,545400000.0
2009-05-12 14:25:00,74.39,74.39,74.355,74.36,446600000.0
2009-05-12 14:26:00,74.36,74.37,74.34,74.36,593000000.0
2009-05-12 14:27:00,74.36,74.365,74.315,74.32,630200000.0
2009-05-12 14:28:00,74.32,74.355,74.32,74.35,495200000.0
2009-05-12 14:29:00,74.35,74.37,74.32,74.32,463800000.0
2009-05-12 14:30:00,74.33,74.405,74.31,74.39,447000000.0
2009-05-12 14:31:00,74.39,74.42,74.37,74.42,521400000.0
2009-05-12 14:32:00,74.42,74.45,74.375,74.4,548000000.0
2009-05-12 14:33:00,74.4,74.44,74.36,74.39,528000000.0
2009-05-12 14:34:00,74.385,74.385,74.345,74.37,682800000.0
2009-05-12 14:35:00,74.37,74.375,74.3,74.325,838999999.0
2009-05-12 14:36:00,74.325,74.335,74.265,74.28,596000000.0
2009-05-12 14:37:00,74.275,74.315,74.26,74.29,505600000.0
2009-05-12 14:38:00,74.285,74.3,74.23,74.275,597399999.0
2009-05-12 14:39:00,74.26,74.355,74.255,74.355,715400001.0
2009-05-12 14:40:00,74.355,74.395,74.345,74.37,754200000.0
2009-05-12 14:41:00,74.38,74.4,74.34,74.38,676400000.0
2009-05-12 14:42:00,74.37,74.425,74.37,74.405,811000001.0
2009-05-12 14:43:00,74.4,74.4,74.345,74.39,826800000.0
2009-05-12 14:44:00,74.385,74.42,74.345,74.405,759600000.0
2009-05-12 14:45:00,74.415,74.42,74.385,74.405,595800000.0
2009-05-12 14:46:00,74.4,74.445,74.39,74.445,563000001.0
2009-05-12 14:47:00,74.45,74.45,74.39,74.4,683400000.0
2009-05-12 14:48:00,74.4,74.435,74.395,74.405,623600000.0
2009-05-12 14:49:00,74.405,74.455,74.4,74.455,573600000.0
2009-05-12 14:50:00,74.455,74.48,74.4,74.42,671200000.0
2009-05-12 14:51:00,74.43,74.43,74.395,74.42,772600000.0
2009-05-12 14:52:00,74.415,74.47,74.415,74.465,686400000.0
2009-05-12 14:53:00,74.465,74.49,74.44,74.44,610400001.0
2009-05-12 14:54:00,74.445,74.455,74.4,74.435,709000000.0
2009-05-12 14:55:00,74.435,74.455,74.395,74.405,715200000.0
2009-05-12 14:56:00,74.4,74.455,74.385,74.455,431600000.0
2009-05-12 14:57:00,74.455,74.47,74.41,74.42,584200000.0
2009-05-12 14:58:00,74.42,74.44,74.405,74.415,376600000.0
2009-05-12 14:59:00,74.415,74.455,74.415,74.44,486600000.0
2009-05-12 15:00:00,74.435,74.485,74.42,74.485,441600000.0
2009-05-12 15:01:00,74.485,74.515,74.465,74.51,451600000.0
2009-05-12 15:02:00,74.51,74.51,74.47,74.47,519600000.0
2009-05-12 15:03:00,74.49,74.5,74.445,74.45,391200000.0
2009-05-12 15:04:00,74.445,74.5,74.435,74.47,436800000.0
2009-05-12 15:05:00,74.46,74.505,74.45,74.505,334600000.0
2009-05-12 15:06:00,74.505,74.52,74.48,74.5,484400000.0
2009-05-12 15:07:00,74.5,74.5,74.44,74.44,579400000.0
2009-05-12 15:08:00,74.44,74.45,74.365,74.37,403400000.0
2009-05-12 15:09:00,74.37,74.395,74.36,74.39,481599999.0
2009-05-12 15:10:00,74.39,74.415,74.37,74.415,369400000.0
2009-05-12 15:11:00,74.415,74.44,74.415,74.435,261000000.0
2009-05-12 15:12:00,74.435,74.435,74.41,74.42,394400000.0
2009-05-12 15:13:00,74.41,74.43,74.41,74.42,460400000.0
2009-05-12 15:14:00,74.42,74.425,74.375,74.395,523400000.0
2009-05-12 15:15:00,74.395,74.415,74.38,74.41,477000001.0
2009-05-12 15:16:00,74.405,74.425,74.385,74.4,449000000.0
2009-05-12 15:17:00,74.4,74.4,74.36,74.38,565200000.0
2009-05-12 15:18:00,74.38,74.385,74.335,74.345,687400000.0
2009-05-12 15:19:00,74.35,74.36,74.34,74.34,509000000.0
2009-05-12 15:20:00,74.34,74.345,74.32,74.325,527600000.0
2009-05-12 15:21:00,74.32,74.35,74.32,74.34,212000000.0
2009-05-12 15:22:00,74.34,74.385,74.34,74.37,354400000.0
2009-05-12 15:23:00,74.37,74.39,74.36,74.375,540400000.0
2009-05-12 15:24:00,74.37,74.43,74.365,74.415,489200000.0
2009-05-12 15:25:00,74.415,74.44,74.385,74.395,409000000.0
2009-05-12 15:26:00,74.395,74.395,74.32,74.34,344000000.0
2009-05-12 15:27:00,74.33,74.36,74.32,74.35,267800000.0
2009-05-12 15:28:00,74.355,74.355,74.315,74.325,230000000.0
2009-05-12 15:29:00,74.325,74.33,74.235,74.265,243000000.0
2009-05-12 15:30:00,74.25,74.255,74.215,74.25,407800001.0
2009-05-12 15:31:00,74.25,74.28,74.23,74.28,590000000.0
2009-05-12 15:32:00,74.28,74.33,74.255,74.32,706800000.0
2009-05-12 15:33:00,74.315,74.34,74.255,74.275,697600000.0
2009-05-12 15:34:00,74.275,74.28,74.195,74.225,812200000.0
2009-05-12 15:35:00,74.23,74.27,74.205,74.21,779600001.0
2009-05-12 15:36:00,74.205,74.205,74.16,74.16,359200000.0
2009-05-12 15:37:00,74.16,74.17,74.085,74.085,547400000.0
2009-05-12 15:38:00,74.09,74.09,74.015,74.025,374000000.0
2009-05-12 15:39:00,74.035,74.04,73.88,73.905,346600000.0
2009-05-12 15:40:00,73.9,73.95,73.89,73.93,611000000.0
2009-05-12 15:41:00,73.93,73.95,73.915,73.94,527600000.0
2009-05-12 15:42:00,73.94,73.99,73.935,73.96,510000000.0
2009-05-12 15:43:00,73.96,74.01,73.95,73.98,456400000.0
2009-05-12 15:44:00,73.985,74.03,73.955,74.015,430200000.0
2009-05-12 15:45:00,74.02,74.03,73.97,74.015,604400000.0
2009-05-12 15:46:00,74.015,74.04,73.97,73.99,534000000.0
2009-05-12 15:47:00,73.99,73.99,73.955,73.98,359799998.0
2009-05-12 15:48:00,73.98,74.03,73.97,74.0,389400000.0
2009-05-12 15:49:00,74.01,74.01,73.94,73.96,628400000.0
2009-05-12 15:50:00,73.955,73.955,73.915,73.915,516400000.0
2009-05-12 15:51:00,73.925,74.005,73.92,74.005,589200000.0
2009-05-12 15:52:00,74.01,74.065,73.99,74.015,564200000.0
2009-05-12 15:53:00,74.015,74.045,74.0,74.01,592600000.0
2009-05-12 15:54:00,74.01,74.07,73.995,74.055,574000000.0
2009-05-12 15:55:00,74.05,74.08,74.035,74.08,582200000.0
2009-05-12 15:56:00,74.08,74.125,74.06,74.08,490000000.0
2009-05-12 15:57:00,74.09,74.125,74.085,74.11,587200000.0
2009-05-12 15:58:00,74.115,74.13,74.1,74.13,572600000.0
2009-05-12 15:59:00,74.12,74.14,74.08,74.095,771800000.0
2009-05-12 16:00:00,74.095,74.1,74.01,74.065,742799999.0
2009-05-12 16:01:00,74.065,74.075,74.04,74.04,580000000.0
2009-05-12 16:02:00,74.05,74.08,74.0,74.075,585600000.0
2009-05-12 16:03:00,74.065,74.075,74.0,74.005,582200000.0
2009-05-12 16:04:00,74.0,74.065,73.985,74.06,701600000.0
2009-05-12 16:05:00,74.05,74.055,73.96,73.965,613800000.0
2009-05-12 16:06:00,73.965,74.01,73.96,73.97,561600000.0
2009-05-12 16:07:00,73.97,73.975,73.87,73.875,422800000.0
2009-05-12 16:08:00,73.875,73.91,73.825,73.84,619400001.0
2009-05-12 16:09:00,73.845,73.9,73.83,73.85,483000000.0
2009-05-12 16:10:00,73.85,73.865,73.81,73.845,672000000.0
2009-05-12 16:11:00,73.84,73.84,73.76,73.765,588800000.0
2009-05-12 16:12:00,73.775,73.785,73.75,73.76,629400000.0
2009-05-12 16:13:00,73.76,73.765,73.73,73.74,657400001.0
2009-05-12 16:14:00,73.735,73.75,73.63,73.655,609200000.0
2009-05-12 16:15:00,73.66,73.66,73.64,73.655,801000000.0
2009-05-12 16:16:00,73.655,73.72,73.63,73.715,690600000.0
2009-05-12 16:17:00,73.72,73.805,73.715,73.805,464200000.0
2009-05-12 16:18:00,73.8,73.815,73.735,73.74,459800000.0
2009-05-12 16:19:00,73.745,73.785,73.725,73.785,374200000.0
2009-05-12 16:20:00,73.785,73.82,73.77,73.795,396600000.0
2009-05-12 16:21:00,73.8,73.815,73.77,73.815,259200000.0
2009-05-12 16:22:00,73.82,73.925,73.82,73.915,440400000.0
2009-05-12 16:23:00,73.915,73.955,73.91,73.91,647200000.0
2009-05-12 16:24:00,73.91,73.94,73.9,73.91,536600000.0
2009-05-12 16:25:00,73.895,73.93,73.86,73.865,468900000.0
2009-05-12 16:26:00,73.865,73.91,73.855,73.865,520500000.0
2009-05-12 16:27:00,73.865,73.925,73.845,73.87,552800000.0
2009-05-12 16:28:00,73.86,73.89,73.86,73.885,545800001.0
2009-05-12 16:29:00,73.885,73.955,73.885,73.95,411200000.0
2009-05-12 16:30:00,73.945,73.95,73.89,73.9,579800000.0
2009-05-12 16:31:00,73.91,73.915,73.87,73.895,563000000.0
2009-05-12 16:32:00,73.895,73.9,73.87,73.895,429800000.0
2009-05-12 16:33:00,73.89,73.9,73.845,73.85,294200000.0
2009-05-12 16:34:00,73.855,73.87,73.8,73.805,461000000.0
2009-05-12 16:35:00,73.8,73.84,73.795,73.835,468000000.0
2009-05-12 16:36:00,73.835,73.84,73.75,73.79,382000000.0
2009-05-12 16:37:00,73.795,73.795,73.68,73.695,543000000.0
2009-05-12 16:38:00,73.695,73.745,73.685,73.74,518600000.0
2009-05-12 16:39:00,73.74,73.785,73.73,73.755,527200000.0
2009-05-12 16:40:00,73.755,73.755,73.7,73.73,369400000.0
2009-05-12 16:41:00,73.725,73.745,73.665,73.69,539400001.0
2009-05-12 16:42:00,73.68,73.73,73.68,73.705,262400000.0
2009-05-12 16:43:00,73.715,73.77,73.705,73.75,382600000.0
2009-05-12 16:44:00,73.76,73.87,73.76,73.855,522800000.0
2009-05-12 16:45:00,73.88,73.89,73.84,73.865,737800000.0
2009-05-12 16:46:00,73.86,73.89,73.855,73.865,553800000.0
2009-05-12 16:47:00,73.865,73.895,73.865,73.895,483600000.0
2009-05-12 16:48:00,73.895,73.94,73.895,73.94,435400000.0
2009-05-12 16:49:00,73.935,73.96,73.92,73.945,596800000.0
2009-05-12 16:50:00,73.945,73.96,73.835,73.835,573400000.0
2009-05-12 16:51:00,73.84,73.87,73.835,73.86,638800000.0
2009-05-12 16:52:00,73.865,73.87,73.83,73.84,564000000.0
2009-05-12 16:53:00,73.84,73.84,73.78,73.8,331000000.0
2009-05-12 16:54:00,73.8,73.855,73.795,73.85,566199999.0
2009-05-12 16:55:00,73.85,73.855,73.83,73.85,320000000.0
2009-05-12 16:56:00,73.855,73.86,73.83,73.86,334800000.0
2009-05-12 16:57:00,73.86,73.865,73.825,73.825,314200000.0
2009-05-12 16:58:00,73.81,73.88,73.8,73.875,497400000.0
2009-05-12 16:59:00,73.88,73.92,73.845,73.85,564800000.0
2009-05-12 17:00:00,73.855,73.89,73.835,73.855,448200000.0
2009-05-12 17:01:00,73.86,73.875,73.75,73.78,543500000.0
2009-05-12 17:02:00,73.78,73.91,73.775,73.855,279000000.0
2009-05-12 17:03:00,73.865,73.905,73.85,73.88,455400000.0
2009-05-12 17:04:00,73.875,73.91,73.86,73.89,631800000.0
2009-05-12 17:05:00,73.895,73.94,73.89,73.93,699200000.0
2009-05-12 17:06:00,73.925,73.945,73.905,73.94,452800000.0
2009-05-12 17:07:00,73.935,73.935,73.885,73.885,547800000.0
2009-05-12 17:08:00,73.875,73.89,73.82,73.845,562000000.0
2009-05-12 17:09:00,73.845,73.875,73.83,73.83,432000000.0
2009-05-12 17:10:00,73.825,73.84,73.795,73.83,526600000.0
2009-05-12 17:11:00,73.825,73.88,73.795,73.88,521600000.0
2009-05-12 17:12:00,73.89,73.925,73.835,73.86,454200000.0
2009-05-12 17:13:00,73.855,73.89,73.805,73.82,500200000.0
2009-05-12 17:14:00,73.82,73.9,73.82,73.87,464800000.0
2009-05-12 17:15:00,73.87,73.92,73.86,73.9,566999998.0
2009-05-12 17:16:00,73.9,73.92,73.845,73.86,488199999.0
2009-05-12 17:17:00,73.86,73.875,73.815,73.835,417000000.0
2009-05-12 17:18:00,73.83,73.845,73.8,73.8,538799999.0
2009-05-12 17:19:00,73.8,73.815,73.775,73.785,473000000.0
2009-05-12 17:20:00,73.775,73.79,73.77,73.78,243800000.0
2009-05-12 17:21:00,73.78,73.78,73.715,73.72,383600000.0
2009-05-12 17:22:00,73.725,73.785,73.715,73.76,470000000.0
2009-05-12 17:23:00,73.76,73.805,73.755,73.805,353600000.0
2009-05-12 17:24:00,73.815,73.835,73.75,73.75,543600000.0
2009-05-12 17:25:00,73.75,73.77,73.735,73.765,263000000.0
2009-05-12 17:26:00,73.765,73.8,73.755,73.78,315200000.0
2009-05-12 17:27:00,73.775,73.835,73.77,73.835,426000000.0
2009-05-12 17:28:00,73.835,73.84,73.8,73.81,285000000.0
2009-05-12 17:29:00,73.82,73.89,73.815,73.86,583800000.0
2009-05-12 17:30:00,73.86,73.885,73.83,73.84,756200000.0
2009-05-12 17:31:00,73.85,73.85,73.81,73.84,419400000.0
2009-05-12 17:32:00,73.83,73.87,73.83,73.87,411600000.0
2009-05-12 17:33:00,73.87,73.89,73.845,73.845,607200001.0
2009-05-12 17:34:00,73.84,73.88,73.825,73.825,802400000.0
2009-05-12 17:35:00,73.825,73.885,73.825,73.855,268600000.0
2009-05-12 17:36:00,73.85,73.885,73.845,73.86,542400000.0
2009-05-12 17:37:00,73.86,73.9,73.86,73.88,897799998.0
2009-05-12 17:38:00,73.88,73.915,73.87,73.905,650400000.0
2009-05-12 17:39:00,73.9,73.9,73.855,73.875,688600000.0
2009-05-12 17:40:00,73.875,73.88,73.845,73.88,382800000.0
2009-05-12 17:41:00,73.88,73.89,73.865,73.87,307600000.0
2009-05-12 17:42:00,73.87,73.89,73.805,73.81,444400000.0
2009-05-12 17:43:00,73.805,73.815,73.79,73.8,580400000.0
2009-05-12 17:44:00,73.8,73.82,73.795,73.815,569800000.0
2009-05-12 17:45:00,73.815,73.82,73.78,73.78,535800000.0
2009-05-12 17:46:00,73.785,73.8,73.775,73.78,388200000.0
2009-05-12 17:47:00,73.78,73.79,73.76,73.785,614400000.0
2009-05-12 17:48:00,73.785,73.8,73.76,73.76,569000000.0
2009-05-12 17:49:00,73.76,73.775,73.75,73.76,344600000.0
2009-05-12 17:50:00,73.76,73.78,73.745,73.745,287600000.0
2009-05-12 17:51:00,73.745,73.76,73.715,73.725,287600000.0
2009-05-12 17:52:00,73.715,73.73,73.69,73.7,362600000.0
2009-05-12 17:53:00,73.7,73.72,73.665,73.67,291200000.0
2009-05-12 17:54:00,73.68,73.68,73.65,73.665,589400000.0
2009-05-12 17:55:00,73.665,73.67,73.62,73.63,473200001.0
2009-05-12 17:56:00,73.615,73.655,73.59,73.655,477400000.0
2009-05-12 17:57:00,73.66,73.68,73.635,73.675,524000000.0
2009-05-12 17:58:00,73.675,73.695,73.675,73.68,269800000.0
2009-05-12 17:59:00,73.68,73.74,73.68,73.73,620000000.0
2009-05-12 18:00:00,73.73,73.78,73.73,73.74,607000000.0
2009-05-12 18:01:00,73.74,73.78,73.74,73.76,622000000.0
2009-05-12 18:02:00,73.77,73.77,73.745,73.76,345800000.0
2009-05-12 18:03:00,73.755,73.79,73.735,73.765,550000001.0
2009-05-12 18:04:00,73.765,73.765,73.745,73.75,498800000.0
2009-05-12 18:05:00,73.755,73.78,73.75,73.76,415400000.0
2009-05-12 18:06:00,73.76,73.765,73.73,73.73,151200000.0
2009-05-12 18:07:00,73.73,73.74,73.69,73.69,325200000.0
2009-05-12 18:08:00,73.7,73.7,73.67,73.68,431200000.0
2009-05-12 18:09:00,73.68,73.685,73.635,73.635,353400000.0
2009-05-12 18:10:00,73.635,73.635,73.59,73.615,394200000.0
2009-05-12 18:11:00,73.62,73.645,73.61,73.64,383800000.0
2009-05-12 18:12:00,73.645,73.67,73.63,73.655,295200000.0
2009-05-12 18:13:00,73.655,73.66,73.585,73.59,482800000.0
2009-05-12 18:14:00,73.59,73.595,73.54,73.55,529200000.0
2009-05-12 18:15:00,73.56,73.585,73.54,73.57,361800000.0
2009-05-12 18:16:00,73.57,73.575,73.5,73.51,387800000.0
2009-05-12 18:17:00,73.515,73.53,73.48,73.49,478800000.0
2009-05-12 18:18:00,73.49,73.545,73.49,73.53,478400000.0
2009-05-12 18:19:00,73.53,73.545,73.495,73.52,466600000.0
2009-05-12 18:20:00,73.52,73.545,73.515,73.52,285600000.0
2009-05-12 18:21:00,73.52,73.525,73.51,73.515,345200000.0
2009-05-12 18:22:00,73.515,73.53,73.47,73.515,582400000.0
2009-05-12 18:23:00,73.515,73.52,73.485,73.495,415400000.0
2009-05-12 18:24:00,73.495,73.495,73.43,73.44,461399999.0
2009-05-12 18:25:00,73.43,73.475,73.425,73.455,479200000.0
2009-05-12 18:26:00,73.45,73.495,73.445,73.475,482400000.0
2009-05-12 18:27:00,73.465,73.49,73.44,73.48,386800001.0
2009-05-12 18:28:00,73.48,73.48,73.45,73.455,290200000.0
2009-05-12 18:29:00,73.45,73.465,73.425,73.43,375200000.0
2009-05-12 18:30:00,73.43,73.44,73.395,73.42,401400000.0
2009-05-12 18:31:00,73.42,73.46,73.41,73.455,227800000.0
2009-05-12 18:32:00,73.455,73.46,73.43,73.455,367400001.0
2009-05-12 18:33:00,73.455,73.5,73.455,73.48,234000000.0
2009-05-12 18:34:00,73.485,73.49,73.455,73.455,192000000.0
2009-05-12 18:35:00,73.455,73.47,73.435,73.44,274000000.0
2009-05-12 18:36:00,73.435,73.45,73.415,73.435,234000000.0
2009-05-12 18:37:00,73.43,73.43,73.385,73.39,301000000.0
2009-05-12 18:38:00,73.39,73.435,73.385,73.415,264000000.0
2009-05-12 18:39:00,73.4,73.415,73.365,73.385,336600000.0
2009-05-12 18:40:00,73.385,73.41,73.365,73.41,360200000.0
2009-05-12 18:41:00,73.41,73.435,73.405,73.435,187000000.0
2009-05-12 18:42:00,73.435,73.49,73.425,73.46,224400000.0
2009-05-12 18:43:00,73.46,73.49,73.46,73.46,256200000.0
2009-05-12 18:44:00,73.46,73.48,73.44,73.44,282600000.0
2009-05-12 18:45:00,73.44,73.465,73.395,73.46,317600000.0
2009-05-12 18:46:00,73.46,73.5,73.46,73.485,252200000.0
2009-05-12 18:47:00,73.485,73.485,73.46,73.48,204000000.0
2009-05-12 18:48:00,73.485,73.525,73.485,73.51,258200000.0
2009-05-12 18:49:00,73.51,73.555,73.505,73.555,214600000.0
2009-05-12 18:50:00,73.56,73.57,73.505,73.51,260400000.0
2009-05-12 18:51:00,73.51,73.53,73.51,73.515,253400000.0
2009-05-12 18:52:00,73.52,73.525,73.43,73.43,338400000.0
2009-05-12 18:53:00,73.42,73.45,73.415,73.415,355000000.0
2009-05-12 18:54:00,73.42,73.42,73.32,73.32,367800000.0
2009-05-12 18:55:00,73.32,73.32,73.285,73.31,287000000.0
2009-05-12 18:56:00,73.31,73.32,73.24,73.24,237800000.0
2009-05-12 18:57:00,73.24,73.24,73.17,73.22,464800000.0
2009-05-12 18:58:00,73.21,73.225,73.105,73.105,250600000.0
2009-05-12 18:59:00,73.105,73.16,73.105,73.13,444400000.0
2009-05-12 19:00:00,73.13,73.17,73.105,73.105,395600001.0
2009-05-12 19:01:00,73.105,73.125,73.09,73.115,419200000.0
2009-05-12 19:02:00,73.115,73.17,73.115,73.16,412200000.0
2009-05-12 19:03:00,73.155,73.215,73.155,73.185,446000000.0
2009-05-12 19:04:00,73.195,73.26,73.175,73.255,335200000.0
2009-05-12 19:05:00,73.255,73.295,73.24,73.285,415600001.0
2009-05-12 19:06:00,73.285,73.34,73.285,73.315,473000001.0
2009-05-12 19:07:00,73.31,73.31,73.24,73.27,485000000.0
2009-05-12 19:08:00,73.27,73.29,73.255,73.27,387600000.0
2009-05-12 19:09:00,73.27,73.3,73.27,73.29,254200000.0
2009-05-12 19:10:00,73.295,73.36,73.295,73.325,467200000.0
2009-05-12 19:11:00,73.33,73.34,73.24,73.275,430199999.0
2009-05-12 19:12:00,73.28,73.34,73.275,73.32,370800000.0
2009-05-12 19:13:00,73.32,73.345,73.31,73.335,330200000.0
2009-05-12 19:14:00,73.335,73.35,73.32,73.34,207400000.0
2009-05-12 19:15:00,73.34,73.35,73.3,73.31,355200000.0
2009-05-12 19:16:00,73.31,73.335,73.305,73.33,165800000.0
2009-05-12 19:17:00,73.33,73.34,73.33,73.33,153000000.0
2009-05-12 19:18:00,73.33,73.335,73.305,73.325,308000000.0
2009-05-12 19:19:00,73.325,73.335,73.32,73.33,126600000.0
2009-05-12 19:20:00,73.33,73.365,73.33,73.36,270600000.0
2009-05-12 19:21:00,73.365,73.375,73.35,73.375,241000000.0
2009-05-12 19:22:00,73.37,73.405,73.37,73.405,164000000.0
2009-05-12 19:23:00,73.4,73.405,73.39,73.395,168400000.0
2009-05-12 19:24:00,73.395,73.41,73.39,73.4,281000000.0
2009-05-12 19:25:00,73.395,73.395,73.37,73.375,234400000.0
2009-05-12 19:26:00,73.375,73.39,73.37,73.38,221800000.0
2009-05-12 19:27:00,73.38,73.385,73.37,73.375,51400000.0
2009-05-12 19:28:00,73.375,73.385,73.34,73.34,295000000.0
2009-05-12 19:29:00,73.34,73.35,73.34,73.34,151800000.0
2009-05-12 19:30:00,73.335,73.34,73.3,73.305,144000000.0
2009-05-12 19:31:00,73.305,73.31,73.265,73.27,241200000.0
2009-05-12 19:32:00,73.27,73.28,73.265,73.275,236600000.0
2009-05-12 19:33:00,73.265,73.275,73.255,73.255,151000000.0
2009-05-12 19:34:00,73.255,73.275,73.24,73.275,242200000.0
2009-05-12 19:35:00,73.28,73.365,73.26,73.36,314200000.0
2009-05-12 19:36:00,73.365,73.38,73.355,73.37,239400000.0
2009-05-12 19:37:00,73.37,73.41,73.37,73.395,228400000.0
2009-05-12 19:38:00,73.4,73.425,73.4,73.425,231600000.0
2009-05-12 19:39:00,73.435,73.44,73.42,73.43,326400000.0
2009-05-12 19:40:00,73.435,73.46,73.425,73.45,320800000.0
2009-05-12 19:41:00,73.44,73.49,73.425,73.49,210600000.0
2009-05-12 19:42:00,73.485,73.485,73.46,73.47,244200000.0
2009-05-12 19:43:00,73.47,73.47,73.42,73.425,114400000.0
2009-05-12 19:44:00,73.425,73.425,73.41,73.415,63800000.0
2009-05-12 19:45:00,73.415,73.425,73.41,73.42,151000000.0
2009-05-12 19:46:00,73.42,73.42,73.365,73.365,213200000.0
2009-05-12 19:47:00,73.365,73.39,73.325,73.38,385600000.0
2009-05-12 19:48:00,73.38,73.39,73.365,73.38,159400000.0
2009-05-12 19:49:00,73.385,73.41,73.38,73.39,341000000.0
2009-05-12 19:50:00,73.41,73.415,73.385,73.39,321000000.0
2009-05-12 19:51:00,73.39,73.44,73.385,73.44,264000000.0
2009-05-12 19:52:00,73.435,73.44,73.415,73.425,203200000.0
2009-05-12 19:53:00,73.425,73.43,73.4,73.41,299800000.0
2009-05-12 19:54:00,73.415,73.42,73.405,73.41,109800000.0
2009-05-12 19:55:00,73.415,73.415,73.37,73.37,313000000.0
2009-05-12 19:56:00,73.37,73.375,73.36,73.36,285800000.0
2009-05-12 19:57:00,73.36,73.395,73.33,73.335,367200000.0
2009-05-12 19:58:00,73.355,73.375,73.305,73.315,423600000.0
2009-05-12 19:59:00,73.325,73.345,73.315,73.325,292400000.0
2009-05-12 20:00:00,73.325,73.335,73.315,73.325,237600000.0
2009-05-12 20:01:00,73.325,73.335,73.29,73.295,214200000.0
2009-05-12 20:02:00,73.305,73.305,73.275,73.275,289200000.0
2009-05-12 20:03:00,73.275,73.32,73.275,73.285,339800000.0
2009-05-12 20:04:00,73.28,73.33,73.28,73.305,253000000.0
2009-05-12 20:05:00,73.3,73.32,73.295,73.305,301200000.0
2009-05-12 20:06:00,73.305,73.31,73.3,73.305,206400000.0
2009-05-12 20:07:00,73.305,73.34,73.3,73.34,300800000.0
2009-05-12 20:08:00,73.34,73.39,73.335,73.36,381600000.0
2009-05-12 20:09:00,73.38,73.38,73.325,73.36,297600000.0
2009-05-12 20:10:00,73.365,73.365,73.34,73.34,227400000.0
2009-05-12 20:11:00,73.34,73.345,73.32,73.325,280800000.0
2009-05-12 20:12:00,73.32,73.325,73.31,73.32,156000000.0
2009-05-12 20:13:00,73.325,73.34,73.325,73.335,41600000.0
2009-05-12 20:14:00,73.34,73.34,73.32,73.34,141000000.0
2009-05-12 20:15:00,73.34,73.355,73.34,73.355,26800000.0
2009-05-12 20:16:00,73.355,73.36,73.28,73.29,254000000.0
2009-05-12 20:17:00,73.285,73.315,73.265,73.275,204800000.0
2009-05-12 20:18:00,73.275,73.3,73.26,73.3,391400000.0
2009-05-12 20:19:00,73.31,73.33,73.305,73.33,222000000.0
2009-05-12 20:20:00,73.33,73.34,73.32,73.34,274400000.0
2009-05-12 20:21:00,73.34,73.365,73.325,73.355,304400000.0
2009-05-12 20:22:00,73.36,73.36,73.36,73.36,25800000.0
2009-05-12 20:23:00,73.355,73.355,73.33,73.33,160600000.0
2009-05-12 20:24:00,73.33,73.38,73.33,73.345,239400000.0
2009-05-12 20:25:00,73.345,73.355,73.34,73.355,208600000.0
2009-05-12 20:26:00,73.355,73.375,73.355,73.375,170000000.0
2009-05-12 20:27:00,73.375,73.38,73.35,73.36,199400000.0
2009-05-12 20:28:00,73.36,73.36,73.335,73.35,306000000.0
2009-05-12 20:29:00,73.34,73.355,73.32,73.35,251800000.0
2009-05-12 20:30:00,73.35,73.35,73.305,73.335,378000000.0
2009-05-12 20:31:00,73.335,73.335,73.31,73.31,417800000.0
2009-05-12 20:32:00,73.31,73.325,73.31,73.32,101000000.0
2009-05-12 20:33:00,73.33,73.35,73.32,73.35,269200000.0
2009-05-12 20:34:00,73.355,73.375,73.35,73.355,167600000.0
2009-05-12 20:35:00,73.355,73.36,73.335,73.345,269800000.0
2009-05-12 20:36:00,73.345,73.385,73.335,73.38,334000001.0
2009-05-12 20:37:00,73.38,73.435,73.375,73.43,386200001.0
2009-05-12 20:38:00,73.43,73.47,73.43,73.46,221600000.0
2009-05-12 20:39:00,73.46,73.47,73.455,73.465,352200000.0
2009-05-12 20:40:00,73.465,73.495,73.46,73.49,252400000.0
2009-05-12 20:41:00,73.49,73.55,73.485,73.54,456400000.0
2009-05-12 20:42:00,73.535,73.57,73.525,73.525,400200000.0
2009-05-12 20:43:00,73.525,73.545,73.52,73.535,358400000.0
2009-05-12 20:44:00,73.53,73.555,73.53,73.555,171200000.0
2009-05-12 20:45:00,73.56,73.56,73.505,73.505,256400000.0
2009-05-12 20:46:00,73.5,73.505,73.49,73.5,445800000.0
2009-05-12 20:47:00,73.495,73.51,73.49,73.5,157800000.0
2009-05-12 20:48:00,73.48,73.495,73.47,73.49,441600000.0
2009-05-12 20:49:00,73.485,73.555,73.485,73.55,302600000.0
2009-05-12 20:50:00,73.555,73.59,73.555,73.565,307200000.0
2009-05-12 20:51:00,73.565,73.625,73.56,73.62,480000000.0
2009-05-12 20:52:00,73.625,73.645,73.61,73.615,297000000.0
2009-05-12 20:53:00,73.615,73.63,73.6,73.605,358800000.0
2009-05-12 20:54:00,73.61,73.65,73.61,73.645,403600000.0
2009-05-12 20:55:00,73.645,73.69,73.64,73.68,358000000.0
2009-05-12 20:56:00,73.685,73.7,73.67,73.685,303400000.0
2009-05-12 20:57:00,73.68,73.78,73.68,73.775,425000000.0
2009-05-12 20:58:00,73.775,73.775,73.75,73.755,269400000.0
2009-05-12 20:59:00,73.76,73.77,73.72,73.72,429800000.0
2009-05-12 21:00:00,73.715,73.755,73.705,73.755,301400000.0
2009-05-12 21:01:00,73.76,73.81,73.75,73.81,272600000.0
2009-05-12 21:02:00,73.81,73.84,73.8,73.815,361600000.0
2009-05-12 21:03:00,73.815,73.865,73.815,73.84,314000000.0
2009-05-12 21:04:00,73.84,73.865,73.84,73.85,344800000.0
2009-05-12 21:05:00,73.85,73.855,73.83,73.83,271200000.0
2009-05-12 21:06:00,73.83,73.835,73.815,73.825,437000000.0
2009-05-12 21:07:00,73.815,73.82,73.8,73.81,335800000.0
2009-05-12 21:08:00,73.81,73.81,73.78,73.785,261800000.0
2009-05-12 21:09:00,73.785,73.835,73.775,73.83,349800000.0
2009-05-12 21:10:00,73.83,73.83,73.805,73.815,227800000.0
2009-05-12 21:11:00,73.81,73.815,73.77,73.77,295600000.0
2009-05-12 21:12:00,73.77,73.775,73.75,73.765,347800000.0
2009-05-12 21:13:00,73.765,73.765,73.75,73.76,135400000.0
2009-05-12 21:14:00,73.755,73.805,73.755,73.805,286800000.0
2009-05-12 21:15:00,73.805,73.85,73.805,73.82,253600000.0
2009-05-12 21:16:00,73.82,73.82,73.8,73.8,158000000.0
2009-05-12 21:17:00,73.8,73.8,73.795,73.8,159800000.0
2009-05-12 21:18:00,73.805,73.84,73.805,73.835,74200000.0
2009-05-12 21:19:00,73.835,73.84,73.82,73.82,184000000.0
2009-05-12 21:20:00,73.82,73.83,73.78,73.78,168600000.0
2009-05-12 21:21:00,73.785,73.79,73.78,73.785,136400000.0
2009-05-12 21:22:00,73.79,73.815,73.785,73.815,180800000.0
2009-05-12 21:23:00,73.81,73.825,73.795,73.825,107400000.0
2009-05-12 21:24:00,73.825,73.88,73.82,73.88,233000000.0
2009-05-12 21:25:00,73.875,73.895,73.875,73.895,194300000.0
2009-05-12 21:26:00,73.89,73.95,73.89,73.925,505600000.0
2009-05-12 21:27:00,73.925,73.975,73.925,73.95,331400000.0
2009-05-12 21:28:00,73.96,73.96,73.92,73.94,245400000.0
2009-05-12 21:29:00,73.94,73.95,73.94,73.95,94600000.0
2009-05-12 21:30:00,73.945,73.975,73.93,73.955,202000000.0
2009-05-12 21:31:00,73.96,73.985,73.95,73.97,431800000.0
2009-05-12 21:32:00,73.97,74.015,73.945,74.015,295000000.0
2009-05-12 21:33:00,74.01,74.015,73.97,73.995,323800000.0
2009-05-12 21:34:00,73.995,74.035,73.985,73.99,464500000.0
2009-05-12 21:35:00,73.99,74.015,73.98,73.99,408000000.0
2009-05-12 21:36:00,73.995,74.03,73.995,74.015,254800000.0
2009-05-12 21:37:00,74.015,74.02,73.99,74.0,264800002.0
2009-05-12 21:38:00,73.995,74.015,73.99,74.015,239400001.0
2009-05-12 21:39:00,74.005,74.025,73.965,73.975,225600000.0
2009-05-12 21:40:00,73.965,73.97,73.92,73.94,339600000.0
2009-05-12 21:41:00,73.935,73.965,73.895,73.895,294400000.0
2009-05-12 21:42:00,73.895,73.905,73.88,73.885,200800000.0
2009-05-12 21:43:00,73.885,73.885,73.835,73.835,267200000.0
2009-05-12 21:44:00,73.835,73.845,73.815,73.815,179600000.0
2009-05-12 21:45:00,73.82,73.87,73.79,73.79,237600000.0
2009-05-12 21:46:00,73.79,73.825,73.78,73.81,321400000.0
2009-05-12 21:47:00,73.81,73.845,73.81,73.82,275800000.0
2009-05-12 21:48:00,73.825,73.855,73.815,73.85,290800002.0
2009-05-12 21:49:00,73.85,73.855,73.81,73.82,281800000.0
2009-05-12 21:50:00,73.82,73.82,73.78,73.805,353600000.0
2009-05-12 21:51:00,73.805,73.835,73.78,73.8,254400000.0
2009-05-12 21:52:00,73.785,73.795,73.725,73.765,691100000.0
2009-05-12 21:53:00,73.765,73.775,73.715,73.72,536200000.0
2009-05-12 21:54:00,73.72,73.735,73.7,73.71,428200000.0
2009-05-12 21:55:00,73.71,73.715,73.67,73.675,501400000.0
2009-05-12 21:56:00,73.675,73.69,73.65,73.68,452000000.0
2009-05-12 21:57:00,73.675,73.755,73.675,73.73,411000000.0
2009-05-12 21:58:00,73.73,73.73,73.715,73.72,149000000.0
2009-05-12 21:59:00,73.72,73.72,73.68,73.68,335800000.0
2009-05-12 22:00:00,73.68,73.69,73.66,73.69,538000000.0
2009-05-12 22:01:00,73.69,73.82,73.69,73.78,472400000.0
2009-05-12 22:02:00,73.78,73.825,73.78,73.815,362400000.0
2009-05-12 22:03:00,73.79,73.805,73.77,73.79,67600000.0
2009-05-12 22:04:00,73.79,73.795,73.745,73.77,328600000.0
2009-05-12 22:05:00,73.765,73.775,73.765,73.765,155800000.0
2009-05-12 22:06:00,73.765,73.775,73.765,73.77,85400000.0
2009-05-12 22:07:00,73.765,73.77,73.745,73.755,121400000.0
2009-05-12 22:08:00,73.745,73.75,73.7,73.705,209000000.0
2009-05-12 22:09:00,73.705,73.74,73.705,73.74,142000000.0
2009-05-12 22:10:00,73.735,73.75,73.725,73.725,250800000.0
2009-05-12 22:11:00,73.735,73.765,73.73,73.765,192200000.0
2009-05-12 22:12:00,73.765,73.765,73.75,73.755,161200000.0
2009-05-12 22:13:00,73.755,73.82,73.75,73.815,229000000.0
2009-05-12 22:14:00,73.82,73.825,73.815,73.82,64000000.0
2009-05-12 22:15:00,73.82,73.84,73.82,73.84,55200000.0
2009-05-12 22:16:00,73.84,73.845,73.825,73.835,53800000.0
2009-05-12 22:17:00,73.835,73.835,73.83,73.83,33200000.0
2009-05-12 22:18:00,73.83,73.88,73.83,73.875,68800000.0
2009-05-12 22:19:00,73.875,73.895,73.87,73.885,37600000.0
2009-05-12 22:20:00,73.895,73.9,73.88,73.885,18600000.0
2009-05-12 22:21:00,73.885,73.885,73.86,73.86,29600000.0
2009-05-12 22:22:00,73.86,73.87,73.86,73.87,16400000.0
2009-05-12 22:23:00,73.87,73.885,73.865,73.88,68400000.0
2009-05-12 22:24:00,73.88,73.885,73.855,73.86,68000000.0
2009-05-12 22:25:00,73.855,73.865,73.85,73.865,70400000.0
2009-05-12 22:26:00,73.865,73.875,73.82,73.875,59200000.0
2009-05-12 22:27:00,73.87,73.87,73.86,73.865,13000000.0
2009-05-12 22:28:00,73.865,73.865,73.825,73.84,99800000.0
2009-05-12 22:29:00,73.835,73.855,73.835,73.855,35600000.0
2009-05-12 22:30:00,73.85,73.85,73.83,73.835,38200000.0
2009-05-12 22:31:00,73.84,73.845,73.83,73.845,35400000.0
2009-05-12 22:32:00,73.845,73.845,73.825,73.83,68800000.0
2009-05-12 22:33:00,73.845,73.845,73.825,73.825,54000000.0
2009-05-12 22:34:00,73.825,73.835,73.825,73.83,40800000.0
2009-05-12 22:35:00,73.83,73.84,73.83,73.84,16200000.0
2009-05-12 22:36:00,73.82,73.83,73.795,73.83,87000000.0
2009-05-12 22:37:00,73.835,73.845,73.835,73.835,16600000.0
2009-05-12 22:38:00,73.84,73.845,73.835,73.84,47400000.0
2009-05-12 22:39:00,73.835,73.84,73.835,73.84,17400000.0
2009-05-12 22:40:00,73.835,73.84,73.805,73.81,88400000.0
2009-05-12 22:41:00,73.815,73.825,73.805,73.82,66800000.0
2009-05-12 22:42:00,73.82,73.845,73.815,73.845,96000000.0
2009-05-12 22:43:00,73.84,73.84,73.83,73.835,36200000.0
2009-05-12 22:44:00,73.845,73.855,73.835,73.85,47600000.0
2009-05-12 22:45:00,73.855,73.855,73.835,73.84,145800000.0
2009-05-12 22:46:00,73.84,73.855,73.825,73.845,182400000.0
2009-05-12 22:47:00,73.825,73.845,73.825,73.84,20400000.0
2009-05-12 22:48:00,73.845,73.865,73.84,73.86,30200000.0
2009-05-12 22:49:00,73.86,73.86,73.835,73.85,69200000.0
2009-05-12 22:50:00,73.84,73.855,73.835,73.845,256200000.0
2009-05-12 22:51:00,73.845,73.845,73.825,73.825,142600000.0
2009-05-12 22:52:00,73.82,73.835,73.805,73.825,191200000.0
2009-05-12 22:53:00,73.83,73.83,73.795,73.81,47200000.0
2009-05-12 22:54:00,73.79,73.8,73.775,73.775,35200000.0
2009-05-12 22:55:00,73.775,73.8,73.755,73.785,68600000.0
2009-05-12 22:56:00,73.775,73.79,73.775,73.775,41600000.0
2009-05-12 22:57:00,73.775,73.78,73.775,73.78,7600000.0
2009-05-12 22:58:00,73.775,73.785,73.775,73.78,18200000.0
2009-05-12 22:59:00,73.78,73.805,73.74,73.755,50400000.0
2009-05-12 23:00:00,73.755,73.763,73.75,73.763,24000000.0
2009-05-12 23:01:00,73.74,73.745,73.72,73.745,16000000.0
2009-05-12 23:02:00,73.76,73.775,73.76,73.765,7800000.0
2009-05-12 23:03:00,73.77,73.77,73.76,73.76,5000000.0
2009-05-12 23:04:00,73.77,73.77,73.76,73.76,3000000.0
2009-05-12 23:05:00,73.765,73.765,73.74,73.765,20200000.0
2009-05-12 23:06:00,73.78,73.78,73.765,73.77,13000000.0
2009-05-12 23:07:00,73.77,73.77,73.76,73.77,19000000.0
2009-05-12 23:08:00,73.765,73.765,73.765,73.765,2000000.0
2009-05-12 23:09:00,73.77,73.77,73.765,73.765,2000000.0
2009-05-12 23:10:00,73.77,73.78,73.765,73.77,16000000.0
2009-05-12 23:11:00,73.775,73.785,73.77,73.785,11400000.0
2009-05-12 23:12:00,73.78,73.785,73.77,73.78,26600000.0
2009-05-12 23:13:00,73.775,73.78,73.77,73.78,13600000.0
2009-05-12 23:14:00,73.78,73.78,73.78,73.78,1000000.0
2009-05-12 23:15:00,73.775,73.775,73.775,73.775,1000000.0
2009-05-12 23:16:00,73.775,73.775,73.775,73.775,3000000.0
2009-05-12 23:17:00,73.775,73.785,73.775,73.78,18200000.0
2009-05-12 23:18:00,73.775,73.78,73.775,73.78,2000000.0
2009-05-12 23:19:00,73.765,73.77,73.76,73.76,7000000.0
2009-05-12 23:20:00,73.755,73.765,73.75,73.755,16800000.0
2009-05-12 23:21:00,73.755,73.755,73.755,73.755,4000000.0
2009-05-12 23:22:00,73.755,73.785,73.755,73.775,29400000.0
2009-05-12 23:23:00,73.77,73.775,73.77,73.775,6000000.0
2009-05-12 23:24:00,73.775,73.775,73.77,73.775,6400000.0
2009-05-12 23:25:00,73.775,73.775,73.775,73.775,4000000.0
2009-05-12 23:26:00,73.775,73.775,73.77,73.775,8200000.0
2009-05-12 23:27:00,73.733,73.756,73.707,73.737,117600000.0
2009-05-12 23:28:00,73.77,73.77,73.77,73.77,5000000.0
2009-05-12 23:29:00,73.77,73.77,73.77,73.77,1000000.0
2009-05-12 23:30:00,73.77,73.77,73.755,73.76,7400000.0
2009-05-12 23:31:00,73.76,73.76,73.76,73.76,4000000.0
2009-05-12 23:32:00,73.76,73.76,73.74,73.75,9000000.0
2009-05-12 23:33:00,73.76,73.76,73.76,73.76,1000000.0
2009-05-12 23:34:00,73.755,73.755,73.71,73.715,51000000.0
2009-05-12 23:35:00,73.72,73.72,73.69,73.715,56000000.0
2009-05-12 23:36:00,73.715,73.725,73.69,73.725,24200000.0
2009-05-12 23:37:00,73.725,73.725,73.72,73.72,2000000.0
2009-05-12 23:38:00,73.725,73.735,73.725,73.725,34400000.0
2009-05-12 23:39:00,73.73,73.74,73.72,73.725,72800000.0
2009-05-12 23:40:00,73.73,73.73,73.725,73.725,29000000.0
2009-05-12 23:41:00,73.71,73.71,73.695,73.705,28600000.0
2009-05-12 23:42:00,73.71,73.72,73.7,73.72,29600000.0
2009-05-12 23:43:00,73.725,73.725,73.7,73.715,57800000.0
2009-05-12 23:44:00,73.71,73.715,73.675,73.685,24800000.0
2009-05-12 23:45:00,73.685,73.685,73.645,73.645,28400000.0
2009-05-12 23:46:00,73.645,73.665,73.635,73.65,55200000.0
2009-05-12 23:47:00,73.655,73.675,73.65,73.675,24600000.0
2009-05-12 23:48:00,73.675,73.68,73.655,73.675,26800000.0
2009-05-12 23:49:00,73.675,73.675,73.665,73.665,10600000.0
2009-05-12 23:50:00,73.648,73.661,73.639,73.644,483000000.0
2009-05-12 23:51:00,73.67,73.675,73.67,73.675,12800000.0
2009-05-12 23:52:00,73.67,73.67,73.67,73.67,1000000.0
2009-05-12 23:53:00,73.665,73.675,73.665,73.675,23000000.0
2009-05-12 23:54:00,73.675,73.675,73.675,73.675,2000000.0
2009-05-12 23:55:00,73.67,73.675,73.67,73.675,15200000.0
2009-05-12 23:56:00,73.675,73.68,73.67,73.67,19200000.0
2009-05-12 23:57:00,73.675,73.68,73.67,73.675,6000000.0
2009-05-12 23:58:00,73.675,73.675,73.675,73.675,1000000.0
2009-05-12 23:59:00,73.67,73.68,73.66,73.665,28200000.0
2009-05-13 00:00:00,73.66,73.675,73.645,73.66,142000000.0
2009-05-13 00:01:00,73.66,73.665,73.645,73.665,30000000.0
2009-05-13 00:02:00,73.67,73.68,73.66,73.665,63600000.0
2009-05-13 00:03:00,73.68,73.69,73.655,73.69,99400000.0
2009-05-13 00:04:00,73.695,73.71,73.69,73.705,70200000.0
2009-05-13 00:05:00,73.685,73.71,73.685,73.695,73000000.0
2009-05-13 00:06:00,73.685,73.695,73.68,73.68,39400000.0
2009-05-13 00:07:00,73.685,73.705,73.675,73.7,120400000.0
2009-05-13 00:08:00,73.69,73.705,73.69,73.7,81800000.0
2009-05-13 00:09:00,73.7,73.7,73.69,73.7,22000000.0
2009-05-13 00:10:00,73.7,73.715,73.7,73.71,49400000.0
2009-05-13 00:11:00,73.71,73.725,73.705,73.705,66200000.0
2009-05-13 00:12:00,73.71,73.71,73.685,73.695,68400000.0
2009-05-13 00:13:00,73.695,73.715,73.695,73.715,112000000.0
2009-05-13 00:14:00,73.725,73.74,73.715,73.74,76200000.0
2009-05-13 00:15:00,73.735,73.74,73.685,73.69,112600000.0
2009-05-13 00:16:00,73.71,73.725,73.705,73.725,49000000.0
2009-05-13 00:17:00,73.72,73.735,73.71,73.735,126400000.0
2009-05-13 00:18:00,73.77,73.805,73.745,73.795,297200000.0
2009-05-13 00:19:00,73.79,73.82,73.79,73.81,85200000.0
2009-05-13 00:20:00,73.815,73.825,73.81,73.815,26600000.0
2009-05-13 00:21:00,73.82,73.835,73.8,73.83,39600000.0
2009-05-13 00:22:00,73.83,73.83,73.815,73.825,16600000.0
2009-05-13 00:23:00,73.825,73.89,73.825,73.865,284400000.0
2009-05-13 00:24:00,73.865,73.885,73.865,73.885,72800000.0
2009-05-13 00:25:00,73.885,73.885,73.86,73.88,56200000.0
2009-05-13 00:26:00,73.87,73.905,73.865,73.9,77400000.0
2009-05-13 00:27:00,73.9,73.935,73.9,73.935,55200000.0
2009-05-13 00:28:00,73.93,73.945,73.93,73.94,60400000.0
2009-05-13 00:29:00,73.94,73.945,73.94,73.945,13800000.0
2009-05-13 00:30:00,73.945,74.015,73.945,73.965,143800000.0
2009-05-13 00:31:00,73.96,74.02,73.96,74.0,215200000.0
2009-05-13 00:32:00,74.015,74.02,74.0,74.01,129200000.0
2009-05-13 00:33:00,74.01,74.025,73.99,74.01,144800000.0
2009-05-13 00:34:00,74.005,74.025,74.0,74.015,82000000.0
2009-05-13 00:35:00,74.02,74.025,74.01,74.02,88800000.0
2009-05-13 00:36:00,74.02,74.02,74.01,74.015,74600000.0
2009-05-13 00:37:00,74.015,74.02,74.015,74.02,64800000.0
2009-05-13 00:38:00,74.02,74.02,74.01,74.01,26200000.0
2009-05-13 00:39:00,74.01,74.045,74.01,74.01,107200000.0
2009-05-13 00:40:00,74.015,74.035,74.015,74.015,121200000.0
2009-05-13 00:41:00,74.02,74.02,73.985,74.0,159400000.0
2009-05-13 00:42:00,74.0,74.0,73.99,73.99,64000000.0
2009-05-13 00:43:00,73.995,74.005,73.995,73.995,44200000.0
2009-05-13 00:44:00,73.995,73.995,73.98,73.98,61600000.0
2009-05-13 00:45:00,73.98,73.985,73.935,73.935,156000000.0
2009-05-13 00:46:00,73.93,73.93,73.91,73.92,70800000.0
2009-05-13 00:47:00,73.915,73.92,73.9,73.905,58400000.0
2009-05-13 00:48:00,73.905,73.915,73.895,73.915,136200000.0
2009-05-13 00:49:00,73.915,73.93,73.91,73.93,141600000.0
2009-05-13 00:50:00,73.93,73.945,73.93,73.93,115800000.0
2009-05-13 00:51:00,73.93,73.945,73.92,73.92,77200000.0
2009-05-13 00:52:00,73.92,73.945,73.915,73.925,98400000.0
2009-05-13 00:53:00,73.925,73.935,73.925,73.93,46600000.0
2009-05-13 00:54:00,73.93,73.94,73.93,73.94,10800000.0
2009-05-13 00:55:00,73.95,73.95,73.9,73.91,276400000.0
2009-05-13 00:56:00,73.915,73.935,73.915,73.935,65200000.0
2009-05-13 00:57:00,73.935,73.935,73.92,73.925,58200000.0
2009-05-13 00:58:00,73.92,73.92,73.895,73.905,93600000.0
2009-05-13 00:59:00,73.895,73.895,73.87,73.88,235200000.0
2009-05-13 01:00:00,73.88,73.885,73.875,73.88,156800000.0
2009-05-13 01:01:00,73.88,73.88,73.87,73.875,86000000.0
2009-05-13 01:02:00,73.875,73.89,73.845,73.89,79800000.0
2009-05-13 01:03:00,73.89,73.89,73.85,73.89,106000000.0
2009-05-13 01:04:00,73.89,73.895,73.87,73.875,121800000.0
2009-05-13 01:05:00,73.875,73.89,73.875,73.885,70400000.0
2009-05-13 01:06:00,73.885,73.905,73.885,73.89,91400000.0
2009-05-13 01:07:00,73.89,73.89,73.865,73.87,34200000.0
2009-05-13 01:08:00,73.88,73.9,73.88,73.9,149400000.0
2009-05-13 01:09:00,73.9,73.9,73.88,73.88,225000000.0
2009-05-13 01:10:00,73.88,73.89,73.865,73.88,129600000.0
2009-05-13 01:11:00,73.88,73.88,73.855,73.855,147800000.0
2009-05-13 01:12:00,73.865,73.865,73.79,73.79,295800000.0
2009-05-13 01:13:00,73.79,73.835,73.79,73.82,337000000.0
2009-05-13 01:14:00,73.825,73.825,73.77,73.795,230000000.0
2009-05-13 01:15:00,73.805,73.845,73.8,73.835,187200000.0
2009-05-13 01:16:00,73.835,73.835,73.8,73.805,204000000.0
2009-05-13 01:17:00,73.82,73.86,73.795,73.82,468800000.0
2009-05-13 01:18:00,73.82,73.85,73.77,73.8,491700000.0
2009-05-13 01:19:00,73.8,73.835,73.775,73.785,396800000.0
2009-05-13 01:20:00,73.775,73.805,73.725,73.735,463799998.0
2009-05-13 01:21:00,73.74,73.75,73.72,73.74,495400000.0
2009-05-13 01:22:00,73.74,73.76,73.725,73.74,279800000.0
2009-05-13 01:23:00,73.74,73.765,73.735,73.74,202800000.0
2009-05-13 01:24:00,73.74,73.78,73.725,73.755,499000000.0
2009-05-13 01:25:00,73.765,73.775,73.755,73.77,211600000.0
2009-05-13 01:26:00,73.78,73.8,73.78,73.795,221200000.0
2009-05-13 01:27:00,73.795,73.795,73.755,73.79,423200001.0
2009-05-13 01:28:00,73.795,73.8,73.765,73.78,102600000.0
2009-05-13 01:29:00,73.765,73.835,73.765,73.79,299600000.0
2009-05-13 01:30:00,73.79,73.795,73.765,73.78,226000000.0
2009-05-13 01:31:00,73.78,73.785,73.705,73.71,523000000.0
2009-05-13 01:32:00,73.715,73.84,73.7,73.835,557600000.0
2009-05-13 01:33:00,73.835,73.91,73.835,73.845,471700001.0
2009-05-13 01:34:00,73.845,73.935,73.83,73.91,398600000.0
2009-05-13 01:35:00,73.905,73.91,73.83,73.85,399600000.0
2009-05-13 01:36:00,73.845,73.865,73.83,73.865,540800000.0
2009-05-13 01:37:00,73.865,73.88,73.835,73.845,406600001.0
2009-05-13 01:38:00,73.845,73.955,73.845,73.955,558800000.0
2009-05-13 01:39:00,73.955,73.965,73.91,73.945,649600002.0
2009-05-13 01:40:00,73.94,73.955,73.89,73.9,324200000.0
2009-05-13 01:41:00,73.9,73.91,73.87,73.875,404400000.0
2009-05-13 01:42:00,73.875,73.945,73.87,73.945,517600000.0
2009-05-13 01:43:00,73.94,73.95,73.83,73.845,326800000.0
2009-05-13 01:44:00,73.855,73.89,73.85,73.875,109800000.0
2009-05-13 01:45:00,73.875,73.89,73.84,73.86,201000000.0
2009-05-13 01:46:00,73.86,73.895,73.845,73.845,302800000.0
2009-05-13 01:47:00,73.85,73.85,73.815,73.825,200600000.0
2009-05-13 01:48:00,73.825,73.86,73.8,73.845,201000000.0
2009-05-13 01:49:00,73.845,73.86,73.82,73.83,286400000.0
2009-05-13 01:50:00,73.83,73.85,73.81,73.85,188600000.0
2009-05-13 01:51:00,73.845,73.875,73.83,73.83,100200000.0
2009-05-13 01:52:00,73.845,73.855,73.815,73.815,108200000.0
2009-05-13 01:53:00,73.815,73.865,73.79,73.865,240400000.0
2009-05-13 01:54:00,73.855,73.865,73.845,73.855,135600000.0
2009-05-13 01:55:00,73.86,73.89,73.855,73.89,107000000.0
2009-05-13 01:56:00,73.89,73.905,73.87,73.87,126000000.0
2009-05-13 01:57:00,73.87,73.89,73.86,73.865,104000000.0
2009-05-13 01:58:00,73.87,73.87,73.84,73.86,48800000.0
2009-05-13 01:59:00,73.86,73.885,73.84,73.875,125400000.0
2009-05-13 02:00:00,73.875,73.93,73.875,73.925,131600000.0
2009-05-13 02:01:00,73.92,73.95,73.9,73.905,186400000.0
2009-05-13 02:02:00,73.905,73.955,73.905,73.925,169200000.0
2009-05-13 02:03:00,73.925,73.925,73.89,73.905,172000000.0
2009-05-13 02:04:00,73.905,73.92,73.905,73.915,33800000.0
2009-05-13 02:05:00,73.91,73.92,73.845,73.87,235400000.0
2009-05-13 02:06:00,73.875,73.935,73.86,73.92,160800000.0
2009-05-13 02:07:00,73.91,73.925,73.89,73.92,148400000.0
2009-05-13 02:08:00,73.92,73.945,73.89,73.935,145600000.0
2009-05-13 02:09:00,73.935,73.965,73.925,73.93,103600000.0
2009-05-13 02:10:00,73.93,73.985,73.925,73.98,155600000.0
2009-05-13 02:11:00,73.975,74.025,73.96,74.0,266000000.0
2009-05-13 02:12:00,74.0,74.065,74.0,74.0,261400000.0
2009-05-13 02:13:00,73.995,74.02,73.955,73.985,314800000.0
2009-05-13 02:14:00,73.985,74.025,73.965,73.97,274200000.0
2009-05-13 02:15:00,73.97,73.995,73.965,73.975,121400000.0
2009-05-13 02:16:00,73.975,74.005,73.965,73.975,146800000.0
2009-05-13 02:17:00,73.99,74.005,73.96,73.985,117200000.0
2009-05-13 02:18:00,73.985,74.01,73.97,73.975,101200000.0
2009-05-13 02:19:00,73.975,73.985,73.93,73.955,152000000.0
2009-05-13 02:20:00,73.95,73.95,73.925,73.94,114800000.0
2009-05-13 02:21:00,73.94,73.965,73.935,73.95,195400000.0
2009-05-13 02:22:00,73.95,73.985,73.93,73.96,195400000.0
2009-05-13 02:23:00,73.96,74.02,73.955,74.01,113400000.0
2009-05-13 02:24:00,74.01,74.01,73.92,73.925,178800000.0
2009-05-13 02:25:00,73.925,73.98,73.905,73.905,186400000.0
2009-05-13 02:26:00,73.9,73.915,73.835,73.86,265400000.0
2009-05-13 02:27:00,73.86,73.865,73.805,73.86,205200000.0
2009-05-13 02:28:00,73.86,73.905,73.86,73.905,107800000.0
2009-05-13 02:29:00,73.88,73.895,73.835,73.86,102400000.0
2009-05-13 02:30:00,73.86,73.87,73.79,73.79,167200000.0
2009-05-13 02:31:00,73.785,73.815,73.77,73.8,256000000.0
2009-05-13 02:32:00,73.805,73.845,73.805,73.845,108000000.0
2009-05-13 02:33:00,73.835,73.84,73.825,73.825,121000000.0
2009-05-13 02:34:00,73.82,73.86,73.81,73.855,189200000.0
2009-05-13 02:35:00,73.85,73.89,73.84,73.875,157400000.0
2009-05-13 02:36:00,73.88,73.915,73.825,73.825,277400000.0
2009-05-13 02:37:00,73.825,73.845,73.78,73.78,234000000.0
2009-05-13 02:38:00,73.78,73.875,73.78,73.86,246600000.0
2009-05-13 02:39:00,73.86,73.87,73.81,73.82,205600000.0
2009-05-13 02:40:00,73.825,73.84,73.805,73.815,143200000.0
2009-05-13 02:41:00,73.805,73.83,73.785,73.79,230400000.0
2009-05-13 02:42:00,73.79,73.79,73.75,73.755,162800000.0
2009-05-13 02:43:00,73.76,73.78,73.75,73.775,321800000.0
2009-05-13 02:44:00,73.77,73.8,73.765,73.785,263800000.0
2009-05-13 02:45:00,73.785,73.8,73.765,73.765,230000000.0
2009-05-13 02:46:00,73.76,73.79,73.735,73.765,179800000.0
2009-05-13 02:47:00,73.77,73.805,73.765,73.785,160200000.0
2009-05-13 02:48:00,73.785,73.805,73.775,73.8,95800000.0
2009-05-13 02:49:00,73.8,73.825,73.79,73.815,188600000.0
2009-05-13 02:50:00,73.815,73.835,73.74,73.74,204800000.0
2009-05-13 02:51:00,73.74,73.815,73.74,73.8,135400000.0
2009-05-13 02:52:00,73.8,73.8,73.755,73.765,155600000.0
2009-05-13 02:53:00,73.765,73.78,73.71,73.735,207800000.0
2009-05-13 02:54:00,73.74,73.775,73.735,73.76,182400000.0
2009-05-13 02:55:00,73.75,73.76,73.735,73.735,187600000.0
2009-05-13 02:56:00,73.74,73.755,73.715,73.72,211800000.0
2009-05-13 02:57:00,73.715,73.725,73.675,73.68,242000000.0
2009-05-13 02:58:00,73.675,73.69,73.63,73.63,207800000.0
2009-05-13 02:59:00,73.635,73.66,73.61,73.65,198400000.0
2009-05-13 03:00:00,73.645,73.685,73.595,73.605,233400000.0
2009-05-13 03:01:00,73.6,73.615,73.585,73.585,225200000.0
2009-05-13 03:02:00,73.58,73.585,73.525,73.54,213400000.0
2009-05-13 03:03:00,73.54,73.6,73.525,73.6,187000000.0
2009-05-13 03:04:00,73.605,73.615,73.59,73.615,141000000.0
2009-05-13 03:05:00,73.615,73.665,73.61,73.645,234600000.0
2009-05-13 03:06:00,73.645,73.645,73.59,73.625,239400000.0
2009-05-13 03:07:00,73.625,73.655,73.59,73.635,236800000.0
2009-05-13 03:08:00,73.645,73.655,73.59,73.655,149800000.0
2009-05-13 03:09:00,73.655,73.655,73.62,73.65,141000000.0
2009-05-13 03:10:00,73.65,73.65,73.565,73.575,356800000.0
2009-05-13 03:11:00,73.575,73.62,73.555,73.585,292000000.0
2009-05-13 03:12:00,73.585,73.66,73.58,73.605,248000000.0
2009-05-13 03:13:00,73.605,73.665,73.605,73.665,277000000.0
2009-05-13 03:14:00,73.665,73.68,73.655,73.68,247800000.0
2009-05-13 03:15:00,73.69,73.7,73.635,73.665,264800000.0
2009-05-13 03:16:00,73.665,73.69,73.655,73.69,180800000.0
2009-05-13 03:17:00,73.69,73.71,73.675,73.695,274600000.0
2009-05-13 03:18:00,73.7,73.75,73.7,73.715,119600000.0
2009-05-13 03:19:00,73.72,73.735,73.715,73.73,131600000.0
2009-05-13 03:20:00,73.735,73.75,73.725,73.735,122600000.0
2009-05-13 03:21:00,73.735,73.755,73.71,73.755,165800000.0
2009-05-13 03:22:00,73.75,73.75,73.69,73.705,353800000.0
2009-05-13 03:23:00,73.705,73.735,73.69,73.71,144400000.0
2009-05-13 03:24:00,73.715,73.735,73.71,73.71,91400000.0
2009-05-13 03:25:00,73.705,73.73,73.65,73.71,274200000.0
2009-05-13 03:26:00,73.71,73.72,73.675,73.675,155400000.0
2009-05-13 03:27:00,73.67,73.715,73.66,73.71,315200000.0
2009-05-13 03:28:00,73.71,73.72,73.665,73.67,134800000.0
2009-05-13 03:29:00,73.67,73.73,73.66,73.72,202000000.0
2009-05-13 03:30:00,73.715,73.72,73.665,73.67,229800000.0
2009-05-13 03:31:00,73.665,73.7,73.655,73.675,180000000.0
2009-05-13 03:32:00,73.675,73.7,73.66,73.675,81800000.0
2009-05-13 03:33:00,73.675,73.705,73.665,73.685,131400000.0
2009-05-13 03:34:00,73.685,73.69,73.66,73.675,157600000.0
2009-05-13 03:35:00,73.685,73.73,73.68,73.695,151600000.0
2009-05-13 03:36:00,73.695,73.725,73.695,73.705,94200000.0
2009-05-13 03:37:00,73.7,73.72,73.69,73.71,168800000.0
2009-05-13 03:38:00,73.715,73.73,73.7,73.705,135600000.0
2009-05-13 03:39:00,73.705,73.715,73.705,73.715,35800000.0
2009-05-13 03:40:00,73.715,73.725,73.7,73.71,139000000.0
2009-05-13 03:41:00,73.71,73.71,73.66,73.68,198000000.0
2009-05-13 03:42:00,73.68,73.705,73.665,73.705,178200000.0
2009-05-13 03:43:00,73.715,73.765,73.715,73.76,348800000.0
2009-05-13 03:44:00,73.755,73.76,73.735,73.735,134200000.0
2009-05-13 03:45:00,73.745,73.78,73.745,73.78,111200000.0
2009-05-13 03:46:00,73.785,73.8,73.78,73.78,60800000.0
2009-05-13 03:47:00,73.785,73.82,73.78,73.79,269400000.0
2009-05-13 03:48:00,73.79,73.81,73.78,73.785,75600000.0
2009-05-13 03:49:00,73.78,73.78,73.74,73.755,103200000.0
2009-05-13 03:50:00,73.745,73.765,73.735,73.75,54600000.0
2009-05-13 03:51:00,73.755,73.755,73.75,73.755,19400000.0
2009-05-13 03:52:00,73.765,73.765,73.73,73.74,120800000.0
2009-05-13 03:53:00,73.74,73.755,73.71,73.75,176000000.0
2009-05-13 03:54:00,73.75,73.77,73.74,73.77,224000000.0
2009-05-13 03:55:00,73.78,73.8,73.74,73.745,220600000.0
2009-05-13 03:56:00,73.745,73.775,73.745,73.77,203000000.0
2009-05-13 03:57:00,73.77,73.77,73.73,73.73,221400000.0
2009-05-13 03:58:00,73.73,73.745,73.7,73.74,207600000.0
2009-05-13 03:59:00,73.74,73.77,73.74,73.77,139400000.0
2009-05-13 04:00:00,73.78,73.82,73.77,73.81,300800000.0
2009-05-13 04:01:00,73.805,73.86,73.805,73.82,280000000.0
2009-05-13 04:02:00,73.82,73.89,73.82,73.875,299200000.0
2009-05-13 04:03:00,73.875,73.915,73.855,73.9,143800000.0
2009-05-13 04:04:00,73.9,73.95,73.895,73.95,329600000.0
2009-05-13 04:05:00,73.95,73.98,73.94,73.94,166400000.0
2009-05-13 04:06:00,73.95,73.95,73.915,73.94,120400000.0
2009-05-13 04:07:00,73.94,73.94,73.925,73.935,59400000.0
2009-05-13 04:08:00,73.94,73.99,73.925,73.97,207400000.0
2009-05-13 04:09:00,73.97,73.975,73.95,73.96,164600000.0
2009-05-13 04:10:00,73.96,73.995,73.95,73.98,157200000.0
2009-05-13 04:11:00,73.98,74.0,73.97,73.99,89800000.0
2009-05-13 04:12:00,74.0,74.0,73.84,73.855,326000000.0
2009-05-13 04:13:00,73.86,73.9,73.83,73.83,146300000.0
2009-05-13 04:14:00,73.83,73.9,73.83,73.88,168800000.0
2009-05-13 04:15:00,73.885,73.885,73.825,73.825,151800000.0
2009-05-13 04:16:00,73.825,73.86,73.825,73.845,192200000.0
2009-05-13 04:17:00,73.84,73.87,73.825,73.825,197200000.0
2009-05-13 04:18:00,73.845,73.85,73.81,73.81,151400000.0
2009-05-13 04:19:00,73.81,73.82,73.8,73.82,83400000.0
2009-05-13 04:20:00,73.82,73.855,73.81,73.855,129400000.0
2009-05-13 04:21:00,73.85,73.855,73.825,73.85,139800000.0
2009-05-13 04:22:00,73.84,73.845,73.825,73.83,195200000.0
2009-05-13 04:23:00,73.83,73.835,73.805,73.82,253200000.0
2009-05-13 04:24:00,73.82,73.87,73.82,73.87,244400000.0
2009-05-13 04:25:00,73.87,73.885,73.865,73.875,117400000.0
2009-05-13 04:26:00,73.875,73.91,73.87,73.91,176200000.0
2009-05-13 04:27:00,73.91,73.915,73.875,73.875,152000000.0
2009-05-13 04:28:00,73.865,73.885,73.86,73.87,102400000.0
2009-05-13 04:29:00,73.875,73.88,73.82,73.825,238400000.0
2009-05-13 04:30:00,73.8,73.815,73.79,73.805,167200000.0
2009-05-13 04:31:00,73.795,73.83,73.79,73.82,199200000.0
2009-05-13 04:32:00,73.815,73.835,73.815,73.83,138600000.0
2009-05-13 04:33:00,73.825,73.83,73.77,73.77,111600000.0
2009-05-13 04:34:00,73.775,73.78,73.75,73.775,147400000.0
2009-05-13 04:35:00,73.78,73.81,73.76,73.805,165400000.0
2009-05-13 04:36:00,73.81,73.845,73.81,73.84,187400000.0
2009-05-13 04:37:00,73.83,73.84,73.795,73.82,123800000.0
2009-05-13 04:38:00,73.815,73.82,73.805,73.82,62600000.0
2009-05-13 04:39:00,73.82,73.83,73.805,73.83,120600000.0
2009-05-13 04:40:00,73.83,73.83,73.8,73.815,157800000.0
2009-05-13 04:41:00,73.82,73.82,73.79,73.8,137600000.0
2009-05-13 04:42:00,73.8,73.805,73.76,73.795,139600000.0
2009-05-13 04:43:00,73.795,73.805,73.78,73.78,65400000.0
2009-05-13 04:44:00,73.775,73.8,73.775,73.8,56800000.0
2009-05-13 04:45:00,73.8,73.84,73.8,73.82,89400000.0
2009-05-13 04:46:00,73.82,73.84,73.81,73.81,102600000.0
2009-05-13 04:47:00,73.81,73.81,73.795,73.8,78400000.0
2009-05-13 04:48:00,73.8,73.8,73.775,73.785,75000000.0
2009-05-13 04:49:00,73.78,73.785,73.76,73.765,114200000.0
2009-05-13 04:50:00,73.765,73.79,73.765,73.785,128800000.0
2009-05-13 04:51:00,73.79,73.795,73.775,73.795,90000000.0
2009-05-13 04:52:00,73.79,73.825,73.79,73.825,138400000.0
2009-05-13 04:53:00,73.815,73.83,73.815,73.825,36400000.0
2009-05-13 04:54:00,73.82,73.82,73.79,73.8,57400000.0
2009-05-13 04:55:00,73.795,73.825,73.795,73.825,47000000.0
2009-05-13 04:56:00,73.825,73.835,73.825,73.835,35200000.0
2009-05-13 04:57:00,73.835,73.86,73.83,73.85,137000000.0
2009-05-13 04:58:00,73.85,73.855,73.85,73.85,14800000.0
2009-05-13 04:59:00,73.85,73.85,73.82,73.84,92400000.0
2009-05-13 05:00:00,73.84,73.845,73.835,73.845,15800000.0
2009-05-13 05:01:00,73.845,73.845,73.84,73.84,22200000.0
2009-05-13 05:02:00,73.84,73.845,73.825,73.83,89800000.0
2009-05-13 05:03:00,73.83,73.83,73.805,73.81,98200000.0
2009-05-13 05:04:00,73.81,73.815,73.79,73.795,64200000.0
2009-05-13 05:05:00,73.79,73.795,73.79,73.795,34400000.0
2009-05-13 05:06:00,73.795,73.8,73.795,73.795,40800000.0
2009-05-13 05:07:00,73.8,73.8,73.79,73.795,121400000.0
2009-05-13 05:08:00,73.8,73.81,73.775,73.78,147800000.0
2009-05-13 05:09:00,73.775,73.775,73.74,73.75,115400000.0
2009-05-13 05:10:00,73.75,73.755,73.725,73.725,119200000.0
2009-05-13 05:11:00,73.73,73.73,73.7,73.72,83800000.0
2009-05-13 05:12:00,73.725,73.745,73.725,73.73,168800000.0
2009-05-13 05:13:00,73.73,73.73,73.72,73.725,70400000.0
2009-05-13 05:14:00,73.725,73.74,73.72,73.73,138400000.0
2009-05-13 05:15:00,73.73,73.76,73.725,73.755,76400000.0
2009-05-13 05:16:00,73.755,73.765,73.75,73.75,89800000.0
2009-05-13 05:17:00,73.75,73.78,73.75,73.765,92200000.0
2009-05-13 05:18:00,73.765,73.79,73.755,73.785,164000000.0
2009-05-13 05:19:00,73.78,73.79,73.77,73.775,98000000.0
2009-05-13 05:20:00,73.775,73.8,73.765,73.78,154600000.0
2009-05-13 05:21:00,73.78,73.785,73.775,73.78,45200000.0
2009-05-13 05:22:00,73.785,73.785,73.76,73.765,87000000.0
2009-05-13 05:23:00,73.76,73.76,73.71,73.71,154800000.0
2009-05-13 05:24:00,73.71,73.74,73.71,73.74,50200000.0
2009-05-13 05:25:00,73.74,73.79,73.74,73.79,57600000.0
2009-05-13 05:26:00,73.79,73.805,73.785,73.785,39200000.0
2009-05-13 05:27:00,73.8,73.81,73.79,73.8,62600000.0
2009-05-13 05:28:00,73.8,73.81,73.765,73.765,62600000.0
2009-05-13 05:29:00,73.77,73.8,73.77,73.8,80800000.0
2009-05-13 05:30:00,73.8,73.83,73.8,73.805,134400000.0
2009-05-13 05:31:00,73.805,73.815,73.805,73.805,150200000.0
2009-05-13 05:32:00,73.795,73.83,73.79,73.795,166400000.0
2009-05-13 05:33:00,73.795,73.805,73.755,73.78,238000000.0
2009-05-13 05:34:00,73.78,73.79,73.755,73.755,98400000.0
2009-05-13 05:35:00,73.77,73.785,73.77,73.785,35000000.0
2009-05-13 05:36:00,73.785,73.805,73.785,73.805,45800000.0
2009-05-13 05:37:00,73.815,73.855,73.815,73.83,124200000.0
2009-05-13 05:38:00,73.83,73.845,73.83,73.84,40200000.0
2009-05-13 05:39:00,73.84,73.845,73.825,73.835,36600000.0
2009-05-13 05:40:00,73.83,73.835,73.83,73.83,25600000.0
2009-05-13 05:41:00,73.835,73.84,73.835,73.84,97600000.0
2009-05-13 05:42:00,73.845,73.89,73.845,73.89,114000000.0
2009-05-13 05:43:00,73.89,73.9,73.885,73.885,98000000.0
2009-05-13 05:44:00,73.88,73.88,73.87,73.875,89400000.0
2009-05-13 05:45:00,73.875,73.875,73.865,73.875,60600000.0
2009-05-13 05:46:00,73.885,73.925,73.88,73.91,102000000.0
2009-05-13 05:47:00,73.91,73.915,73.89,73.89,143000000.0
2009-05-13 05:48:00,73.89,73.89,73.87,73.88,71800000.0
2009-05-13 05:49:00,73.885,73.885,73.88,73.88,13400000.0
2009-05-13 05:50:00,73.88,73.88,73.87,73.875,20200000.0
2009-05-13 05:51:00,73.87,73.88,73.835,73.835,178200000.0
2009-05-13 05:52:00,73.835,73.845,73.835,73.845,14000000.0
2009-05-13 05:53:00,73.845,73.845,73.815,73.835,110400000.0
2009-05-13 05:54:00,73.835,73.845,73.825,73.835,139600000.0
2009-05-13 05:55:00,73.83,73.835,73.825,73.825,68400000.0
2009-05-13 05:56:00,73.835,73.86,73.835,73.85,53200000.0
2009-05-13 05:57:00,73.85,73.855,73.85,73.85,7400000.0
2009-05-13 05:58:00,73.85,73.86,73.85,73.86,9200000.0
2009-05-13 05:59:00,73.86,73.87,73.86,73.865,10200000.0
2009-05-13 06:00:00,73.865,73.87,73.86,73.865,12200000.0
2009-05-13 06:01:00,73.87,73.87,73.86,73.87,13200000.0
2009-05-13 06:02:00,73.865,73.87,73.86,73.87,18400000.0
2009-05-13 06:03:00,73.88,73.93,73.87,73.93,136000000.0
2009-05-13 06:04:00,73.93,73.98,73.91,73.97,217000000.0
2009-05-13 06:05:00,73.97,74.05,73.97,74.05,480200000.0
2009-05-13 06:06:00,74.05,74.07,74.03,74.045,306400000.0
2009-05-13 06:07:00,74.05,74.05,73.96,73.975,296000000.0
2009-05-13 06:08:00,73.975,74.0,73.94,74.0,204000000.0
2009-05-13 06:09:00,73.995,74.015,73.955,73.98,268000000.0
2009-05-13 06:10:00,73.98,73.985,73.945,73.945,181200000.0
2009-05-13 06:11:00,73.945,73.95,73.935,73.95,61400000.0
2009-05-13 06:12:00,73.945,73.955,73.925,73.93,80200000.0
2009-05-13 06:13:00,73.925,73.94,73.91,73.94,176400000.0
2009-05-13 06:14:00,73.94,73.94,73.915,73.915,161600000.0
2009-05-13 06:15:00,73.915,73.93,73.915,73.93,38400000.0
2009-05-13 06:16:00,73.93,73.93,73.89,73.89,142000000.0
2009-05-13 06:17:00,73.895,73.895,73.865,73.87,285200000.0
2009-05-13 06:18:00,73.9,73.945,73.9,73.915,136000000.0
2009-05-13 06:19:00,73.915,73.94,73.915,73.92,123200000.0
2009-05-13 06:20:00,73.915,73.935,73.915,73.93,78200000.0
2009-05-13 06:21:00,73.93,73.95,73.93,73.93,145000000.0
2009-05-13 06:22:00,73.93,73.94,73.91,73.915,201800000.0
2009-05-13 06:23:00,73.915,73.92,73.885,73.91,225800000.0
2009-05-13 06:24:00,73.91,73.91,73.895,73.895,89200000.0
2009-05-13 06:25:00,73.91,73.93,73.9,73.93,126400002.0
2009-05-13 06:26:00,73.93,73.93,73.865,73.89,141800000.0
2009-05-13 06:27:00,73.89,73.9,73.89,73.9,18000000.0
2009-05-13 06:28:00,73.895,73.94,73.895,73.93,86600000.0
2009-05-13 06:29:00,73.925,73.94,73.925,73.94,95800000.0
2009-05-13 06:30:00,73.94,73.96,73.935,73.96,146600000.0
2009-05-13 06:31:00,73.96,73.96,73.945,73.95,52600000.0
2009-05-13 06:32:00,73.96,74.01,73.955,74.0,115800000.0
2009-05-13 06:33:00,73.99,73.99,73.965,73.965,107000000.0
2009-05-13 06:34:00,73.965,74.01,73.955,73.99,181600000.0
2009-05-13 06:35:00,73.985,74.0,73.975,73.975,68200000.0
2009-05-13 06:36:00,73.98,74.0,73.95,73.97,272200000.0
2009-05-13 06:37:00,73.965,73.97,73.94,73.94,108200000.0
2009-05-13 06:38:00,73.935,73.96,73.935,73.95,82000000.0
2009-05-13 06:39:00,73.945,73.98,73.945,73.98,213000000.0
2009-05-13 06:40:00,73.975,73.99,73.95,73.955,183400000.0
2009-05-13 06:41:00,73.96,73.98,73.96,73.98,130600000.0
2009-05-13 06:42:00,73.97,73.99,73.96,73.98,175600000.0
2009-05-13 06:43:00,73.98,74.0,73.975,73.99,173200000.0
2009-05-13 06:44:00,73.99,74.0,73.975,73.98,58800000.0
2009-05-13 06:45:00,73.98,74.0,73.975,73.985,172200000.0
2009-05-13 06:46:00,73.985,73.985,73.965,73.97,67000000.0
2009-05-13 06:47:00,73.97,74.005,73.97,73.99,158000000.0
2009-05-13 06:48:00,73.99,73.99,73.925,73.93,175000000.0
2009-05-13 06:49:00,73.93,73.96,73.925,73.96,120000000.0
2009-05-13 06:50:00,73.955,73.97,73.955,73.965,270200000.0
2009-05-13 06:51:00,73.965,73.99,73.965,73.97,172600000.0
2009-05-13 06:52:00,73.97,73.98,73.95,73.955,218600000.0
2009-05-13 06:53:00,73.955,74.02,73.955,73.99,246600000.0
2009-05-13 06:54:00,73.995,74.01,73.985,73.985,152400000.0
2009-05-13 06:55:00,73.985,73.995,73.965,73.995,175800000.0
2009-05-13 06:56:00,74.0,74.005,73.96,73.98,294200000.0
2009-05-13 06:57:00,73.98,74.0,73.975,73.99,144600000.0
2009-05-13 06:58:00,73.99,73.995,73.96,73.965,314800000.0
2009-05-13 06:59:00,73.965,74.035,73.96,74.03,179000000.0
2009-05-13 07:00:00,74.03,74.05,73.965,73.985,300200000.0
2009-05-13 07:01:00,73.99,74.03,73.985,74.01,151000000.0
2009-05-13 07:02:00,74.01,74.025,73.99,74.01,210200000.0
2009-05-13 07:03:00,74.015,74.015,73.985,73.995,175400000.0
2009-05-13 07:04:00,73.995,74.01,73.99,73.995,76000000.0
2009-05-13 07:05:00,73.995,74.01,73.99,73.99,75800000.0
2009-05-13 07:06:00,73.99,74.025,73.985,74.02,81600000.0
2009-05-13 07:07:00,74.02,74.045,74.015,74.035,72000000.0
2009-05-13 07:08:00,74.03,74.04,74.025,74.025,164600000.0
2009-05-13 07:09:00,74.03,74.065,74.025,74.065,99400000.0
2009-05-13 07:10:00,74.055,74.07,74.045,74.07,66800000.0
2009-05-13 07:11:00,74.075,74.17,74.075,74.13,498000000.0
2009-05-13 07:12:00,74.125,74.145,74.12,74.135,240200000.0
2009-05-13 07:13:00,74.135,74.145,74.125,74.125,77200000.0
2009-05-13 07:14:00,74.125,74.125,74.11,74.115,155000000.0
2009-05-13 07:15:00,74.115,74.145,74.105,74.125,187400000.0
2009-05-13 07:16:00,74.12,74.175,74.12,74.155,129200000.0
2009-05-13 07:17:00,74.155,74.18,74.155,74.175,71800000.0
2009-05-13 07:18:00,74.175,74.215,74.165,74.215,118200000.0
2009-05-13 07:19:00,74.225,74.29,74.21,74.245,244000000.0
2009-05-13 07:20:00,74.245,74.3,74.22,74.285,229000000.0
2009-05-13 07:21:00,74.28,74.315,74.28,74.305,229000000.0
2009-05-13 07:22:00,74.305,74.32,74.26,74.275,311600000.0
2009-05-13 07:23:00,74.28,74.29,74.27,74.28,138000000.0
2009-05-13 07:24:00,74.28,74.35,74.28,74.345,211600000.0
2009-05-13 07:25:00,74.345,74.355,74.325,74.34,201200000.0
2009-05-13 07:26:00,74.34,74.385,74.34,74.37,211400000.0
2009-05-13 07:27:00,74.37,74.37,74.31,74.32,339000000.0
2009-05-13 07:28:00,74.32,74.32,74.28,74.295,187800000.0
2009-05-13 07:29:00,74.295,74.31,74.26,74.265,234200000.0
2009-05-13 07:30:00,74.265,74.265,74.17,74.17,271800000.0
2009-05-13 07:31:00,74.17,74.21,74.15,74.16,320000000.0
2009-05-13 07:32:00,74.16,74.2,74.16,74.18,244600000.0
2009-05-13 07:33:00,74.185,74.185,74.14,74.15,199400000.0
2009-05-13 07:34:00,74.155,74.185,74.145,74.185,358800000.0
2009-05-13 07:35:00,74.185,74.2,74.18,74.195,230400000.0
2009-05-13 07:36:00,74.195,74.21,74.19,74.21,84800000.0
2009-05-13 07:37:00,74.205,74.21,74.195,74.195,79000000.0
2009-05-13 07:38:00,74.2,74.24,74.2,74.23,238000000.0
2009-05-13 07:39:00,74.225,74.24,74.175,74.18,339000000.0
2009-05-13 07:40:00,74.18,74.19,74.165,74.165,174800000.0
2009-05-13 07:41:00,74.165,74.19,74.165,74.19,180200000.0
2009-05-13 07:42:00,74.2,74.26,74.195,74.225,120400000.0
2009-05-13 07:43:00,74.24,74.31,74.23,74.3,153600000.0
2009-05-13 07:44:00,74.3,74.3,74.265,74.27,222400000.0
2009-05-13 07:45:00,74.27,74.27,74.245,74.255,210000000.0
2009-05-13 07:46:00,74.255,74.305,74.25,74.265,124600000.0
2009-05-13 07:47:00,74.27,74.27,74.235,74.235,139600000.0
2009-05-13 07:48:00,74.235,74.25,74.23,74.24,213000000.0
2009-05-13 07:49:00,74.24,74.24,74.23,74.24,201600000.0
2009-05-13 07:50:00,74.235,74.33,74.235,74.32,289600000.0
2009-05-13 07:51:00,74.305,74.34,74.27,74.31,346800000.0
2009-05-13 07:52:00,74.29,74.33,74.285,74.315,168200000.0
2009-05-13 07:53:00,74.315,74.32,74.285,74.29,314400000.0
2009-05-13 07:54:00,74.29,74.34,74.29,74.305,396400000.0
2009-05-13 07:55:00,74.31,74.31,74.235,74.235,311000000.0
2009-05-13 07:56:00,74.24,74.24,74.18,74.185,296200000.0
2009-05-13 07:57:00,74.2,74.2,74.18,74.19,251400000.0
2009-05-13 07:58:00,74.195,74.24,74.195,74.22,174000000.0
2009-05-13 07:59:00,74.22,74.235,74.17,74.2,295200000.0
2009-05-13 08:00:00,74.195,74.215,74.145,74.185,565400000.0
2009-05-13 08:01:00,74.19,74.205,74.18,74.205,247800000.0
2009-05-13 08:02:00,74.195,74.21,74.155,74.165,269000000.0
2009-05-13 08:03:00,74.165,74.185,74.155,74.17,279400000.0
2009-05-13 08:04:00,74.165,74.18,74.1,74.105,365800000.0
2009-05-13 08:05:00,74.105,74.185,74.1,74.165,528800000.0
2009-05-13 08:06:00,74.165,74.19,74.155,74.155,170800000.0
2009-05-13 08:07:00,74.16,74.16,74.105,74.135,324400000.0
2009-05-13 08:08:00,74.145,74.165,74.145,74.165,254800000.0
2009-05-13 08:09:00,74.155,74.19,74.14,74.16,466200000.0
2009-05-13 08:10:00,74.165,74.175,74.16,74.165,260800000.0
2009-05-13 08:11:00,74.165,74.18,74.15,74.16,159200000.0
2009-05-13 08:12:00,74.17,74.17,74.135,74.15,241200000.0
2009-05-13 08:13:00,74.15,74.175,74.14,74.165,289400000.0
2009-05-13 08:14:00,74.18,74.18,74.145,74.15,269200000.0
2009-05-13 08:15:00,74.15,74.185,74.14,74.15,345200000.0
2009-05-13 08:16:00,74.15,74.205,74.15,74.165,424200000.0
2009-05-13 08:17:00,74.17,74.195,74.15,74.18,263600000.0
2009-05-13 08:18:00,74.185,74.205,74.17,74.17,82000000.0
2009-05-13 08:19:00,74.185,74.185,74.145,74.17,179800000.0
2009-05-13 08:20:00,74.17,74.18,74.16,74.17,148400000.0
2009-05-13 08:21:00,74.17,74.19,74.165,74.19,112200000.0
2009-05-13 08:22:00,74.19,74.19,74.17,74.175,115200000.0
2009-05-13 08:23:00,74.175,74.18,74.14,74.17,239400000.0
2009-05-13 08:24:00,74.165,74.19,74.15,74.17,303200000.0
2009-05-13 08:25:00,74.17,74.18,74.145,74.18,231400000.0
2009-05-13 08:26:00,74.18,74.23,74.18,74.215,374800000.0
2009-05-13 08:27:00,74.215,74.235,74.21,74.22,189800000.0
2009-05-13 08:28:00,74.215,74.24,74.205,74.225,238600000.0
2009-05-13 08:29:00,74.23,74.275,74.23,74.255,187200000.0
2009-05-13 08:30:00,74.255,74.27,74.23,74.255,294600000.0
2009-05-13 08:31:00,74.26,74.3,74.255,74.3,175200000.0
2009-05-13 08:32:00,74.3,74.3,74.27,74.295,383200000.0
2009-05-13 08:33:00,74.3,74.3,74.265,74.29,688400000.0
2009-05-13 08:34:00,74.29,74.31,74.285,74.3,301599999.0
2009-05-13 08:35:00,74.3,74.325,74.3,74.31,237600000.0
2009-05-13 08:36:00,74.32,74.32,74.285,74.305,384600000.0
2009-05-13 08:37:00,74.31,74.31,74.255,74.255,252400000.0
2009-05-13 08:38:00,74.255,74.36,74.255,74.35,348600000.0
2009-05-13 08:39:00,74.355,74.37,74.335,74.335,485800000.0
2009-05-13 08:40:00,74.335,74.335,74.28,74.315,413200000.0
2009-05-13 08:41:00,74.31,74.335,74.295,74.31,538200000.0
2009-05-13 08:42:00,74.31,74.31,74.295,74.3,400800000.0
2009-05-13 08:43:00,74.305,74.305,74.25,74.27,593600000.0
2009-05-13 08:44:00,74.27,74.27,74.235,74.235,388600000.0
2009-05-13 08:45:00,74.235,74.245,74.215,74.215,313800000.0
2009-05-13 08:46:00,74.22,74.23,74.2,74.205,348600000.0
2009-05-13 08:47:00,74.21,74.22,74.2,74.2,127400000.0
2009-05-13 08:48:00,74.2,74.21,74.155,74.21,484199999.0
2009-05-13 08:49:00,74.19,74.22,74.19,74.2,319000000.0
2009-05-13 08:50:00,74.195,74.21,74.18,74.185,315000000.0
2009-05-13 08:51:00,74.185,74.185,74.14,74.16,442000000.0
2009-05-13 08:52:00,74.16,74.185,74.16,74.165,332400000.0
2009-05-13 08:53:00,74.165,74.175,74.145,74.15,427000000.0
2009-05-13 08:54:00,74.145,74.17,74.125,74.165,447600000.0
2009-05-13 08:55:00,74.16,74.195,74.145,74.18,605000001.0
2009-05-13 08:56:00,74.175,74.2,74.175,74.195,387400000.0
2009-05-13 08:57:00,74.19,74.19,74.155,74.17,389000000.0
2009-05-13 08:58:00,74.17,74.175,74.135,74.145,426000000.0
2009-05-13 08:59:00,74.14,74.16,74.105,74.15,660400000.0
2009-05-13 09:00:00,74.15,74.2,74.13,74.2,594200000.0
2009-05-13 09:01:00,74.21,74.21,74.095,74.095,551800001.0
2009-05-13 09:02:00,74.095,74.12,74.08,74.12,487400000.0
2009-05-13 09:03:00,74.13,74.13,74.05,74.07,754800000.0
2009-05-13 09:04:00,74.065,74.08,74.04,74.06,544200000.0
2009-05-13 09:05:00,74.05,74.07,74.04,74.04,428800000.0
2009-05-13 09:06:00,74.04,74.05,73.975,73.975,713500000.0
2009-05-13 09:07:00,73.97,73.98,73.92,73.94,685400000.0
2009-05-13 09:08:00,73.95,73.97,73.92,73.94,680800000.0
2009-05-13 09:09:00,73.94,73.96,73.885,73.895,616000000.0
2009-05-13 09:10:00,73.895,73.955,73.895,73.92,486799999.0
2009-05-13 09:11:00,73.92,73.99,73.92,73.97,664200000.0
2009-05-13 09:12:00,73.97,73.97,73.925,73.94,436000000.0
2009-05-13 09:13:00,73.93,73.94,73.885,73.89,434600000.0
2009-05-13 09:14:00,73.87,73.89,73.805,73.815,516200000.0
2009-05-13 09:15:00,73.815,73.835,73.8,73.805,248000000.0
2009-05-13 09:16:00,73.79,73.79,73.73,73.775,589200001.0
2009-05-13 09:17:00,73.78,73.785,73.735,73.735,756400000.0
2009-05-13 09:18:00,73.735,73.795,73.73,73.795,429200000.0
2009-05-13 09:19:00,73.775,73.81,73.74,73.745,533000000.0
2009-05-13 09:20:00,73.75,73.76,73.74,73.75,511000000.0
2009-05-13 09:21:00,73.75,73.75,73.67,73.685,744200000.0
2009-05-13 09:22:00,73.685,73.72,73.67,73.71,590200000.0
2009-05-13 09:23:00,73.71,73.74,73.71,73.725,550000000.0
2009-05-13 09:24:00,73.72,73.795,73.715,73.775,484200000.0
2009-05-13 09:25:00,73.775,73.825,73.775,73.8,771800000.0
2009-05-13 09:26:00,73.805,73.845,73.8,73.8,334800000.0
2009-05-13 09:27:00,73.8,73.82,73.775,73.82,321800000.0
2009-05-13 09:28:00,73.82,73.82,73.79,73.795,288000000.0
2009-05-13 09:29:00,73.795,73.825,73.795,73.81,485000000.0
2009-05-13 09:30:00,73.825,73.83,73.765,73.765,423000000.0
2009-05-13 09:31:00,73.765,73.785,73.735,73.77,577600000.0
2009-05-13 09:32:00,73.77,73.77,73.74,73.755,264800000.0
2009-05-13 09:33:00,73.745,73.805,73.74,73.795,713800000.0
2009-05-13 09:34:00,73.795,73.8,73.765,73.8,553799999.0
2009-05-13 09:35:00,73.8,73.815,73.79,73.81,360800000.0
2009-05-13 09:36:00,73.805,73.85,73.805,73.85,384800000.0
2009-05-13 09:37:00,73.845,73.9,73.84,73.895,223000000.0
2009-05-13 09:38:00,73.89,73.92,73.87,73.905,280200000.0
2009-05-13 09:39:00,73.905,73.93,73.885,73.89,501200000.0
2009-05-13 09:40:00,73.89,73.935,73.89,73.915,375800000.0
2009-05-13 09:41:00,73.915,73.96,73.895,73.955,455600000.0
2009-05-13 09:42:00,73.955,74.015,73.95,74.01,625000000.0
2009-05-13 09:43:00,74.01,74.01,73.96,73.995,505200000.0
2009-05-13 09:44:00,73.995,74.025,73.975,73.975,301600000.0
2009-05-13 09:45:00,73.975,74.09,73.975,74.09,578400001.0
2009-05-13 09:46:00,74.105,74.125,74.095,74.115,299400000.0
2009-05-13 09:47:00,74.12,74.13,74.09,74.115,412800000.0
2009-05-13 09:48:00,74.115,74.16,74.115,74.16,556600000.0
2009-05-13 09:49:00,74.155,74.23,74.155,74.205,532400000.0
2009-05-13 09:50:00,74.21,74.235,74.13,74.13,449300001.0
2009-05-13 09:51:00,74.12,74.155,74.115,74.115,412400000.0
2009-05-13 09:52:00,74.115,74.145,74.11,74.115,792200001.0
2009-05-13 09:53:00,74.115,74.17,74.115,74.13,694000000.0
2009-05-13 09:54:00,74.13,74.2,74.11,74.19,714399999.0
2009-05-13 09:55:00,74.19,74.195,74.145,74.15,520400000.0
2009-05-13 09:56:00,74.15,74.15,74.05,74.06,743800000.0
2009-05-13 09:57:00,74.065,74.165,74.065,74.16,717200000.0
2009-05-13 09:58:00,74.16,74.175,74.15,74.155,409000000.0
2009-05-13 09:59:00,74.15,74.17,74.13,74.17,608400000.0
2009-05-13 10:00:00,74.16,74.18,74.15,74.155,580800000.0
2009-05-13 10:01:00,74.155,74.155,74.125,74.13,458200000.0
2009-05-13 10:02:00,74.135,74.135,74.11,74.11,390400000.0
2009-05-13 10:03:00,74.1,74.1,74.01,74.015,445800000.0
2009-05-13 10:04:00,74.02,74.03,74.01,74.03,342200000.0
2009-05-13 10:05:00,74.03,74.095,74.03,74.075,624800000.0
2009-05-13 10:06:00,74.085,74.115,74.06,74.085,358600000.0
2009-05-13 10:07:00,74.09,74.11,74.025,74.04,535800000.0
2009-05-13 10:08:00,74.035,74.1,74.035,74.085,584400000.0
2009-05-13 10:09:00,74.085,74.16,74.08,74.105,480000000.0
2009-05-13 10:10:00,74.105,74.13,74.09,74.11,544400000.0
2009-05-13 10:11:00,74.11,74.18,74.105,74.175,414000000.0
2009-05-13 10:12:00,74.175,74.21,74.165,74.18,426000000.0
2009-05-13 10:13:00,74.175,74.19,74.1,74.105,504300000.0
2009-05-13 10:14:00,74.105,74.105,74.06,74.09,596800001.0
2009-05-13 10:15:00,74.09,74.125,74.085,74.085,478400000.0
2009-05-13 10:16:00,74.085,74.09,74.045,74.05,398400000.0
2009-05-13 10:17:00,74.06,74.11,74.045,74.08,417600000.0
2009-05-13 10:18:00,74.09,74.09,73.98,73.99,546600000.0
2009-05-13 10:19:00,73.995,74.01,73.975,73.98,456600000.0
2009-05-13 10:20:00,73.98,73.985,73.925,73.95,382200000.0
2009-05-13 10:21:00,73.95,74.02,73.95,74.005,579800000.0
2009-05-13 10:22:00,74.005,74.005,73.95,73.95,496800000.0
2009-05-13 10:23:00,73.95,73.97,73.91,73.915,298200000.0
2009-05-13 10:24:00,73.915,73.92,73.815,73.86,476800000.0
2009-05-13 10:25:00,73.85,73.88,73.83,73.88,498200000.0
2009-05-13 10:26:00,73.875,73.9,73.84,73.895,404600000.0
2009-05-13 10:27:00,73.895,73.9,73.82,73.85,439600000.0
2009-05-13 10:28:00,73.85,73.9,73.85,73.865,498600000.0
2009-05-13 10:29:00,73.865,73.87,73.835,73.85,395200000.0
2009-05-13 10:30:00,73.85,73.87,73.815,73.86,284200000.0
2009-05-13 10:31:00,73.86,73.86,73.845,73.85,160800000.0
2009-05-13 10:32:00,73.845,73.855,73.815,73.815,433400000.0
2009-05-13 10:33:00,73.815,73.86,73.815,73.84,327600000.0
2009-05-13 10:34:00,73.85,73.885,73.84,73.875,361000000.0
2009-05-13 10:35:00,73.88,73.92,73.86,73.92,286600000.0
2009-05-13 10:36:00,73.92,73.95,73.88,73.905,323800000.0
2009-05-13 10:37:00,73.91,74.01,73.91,74.0,314000000.0
2009-05-13 10:38:00,74.0,74.04,73.92,73.92,553000000.0
2009-05-13 10:39:00,73.92,74.0,73.92,73.955,501399999.0
2009-05-13 10:40:00,73.955,74.025,73.945,73.97,494800000.0
2009-05-13 10:41:00,73.955,73.96,73.92,73.93,479800000.0
2009-05-13 10:42:00,73.93,73.95,73.905,73.93,373600000.0
2009-05-13 10:43:00,73.925,73.93,73.87,73.885,226000000.0
2009-05-13 10:44:00,73.885,73.92,73.885,73.895,329800001.0
2009-05-13 10:45:00,73.895,73.92,73.895,73.905,246600000.0
2009-05-13 10:46:00,73.91,73.935,73.88,73.935,399600000.0
2009-05-13 10:47:00,73.94,73.965,73.92,73.92,406000000.0
2009-05-13 10:48:00,73.92,73.94,73.915,73.94,198600000.0
2009-05-13 10:49:00,73.94,74.0,73.94,73.955,308200000.0
2009-05-13 10:50:00,73.955,74.005,73.955,73.97,212800000.0
2009-05-13 10:51:00,73.97,73.99,73.965,73.99,55000000.0
2009-05-13 10:52:00,73.99,74.05,73.99,74.03,287200000.0
2009-05-13 10:53:00,74.03,74.055,74.0,74.015,271800000.0
2009-05-13 10:54:00,74.005,74.02,73.99,74.01,319600000.0
2009-05-13 10:55:00,74.01,74.02,74.01,74.015,244800000.0
2009-05-13 10:56:00,74.015,74.02,73.985,73.99,244400000.0
2009-05-13 10:57:00,73.99,74.0,73.975,74.0,180200000.0
2009-05-13 10:58:00,74.0,74.0,73.95,73.955,285200000.0
2009-05-13 10:59:00,73.965,74.0,73.925,73.935,237500000.0
2009-05-13 11:00:00,73.935,73.96,73.93,73.94,256800000.0
2009-05-13 11:01:00,73.94,73.94,73.91,73.915,127200000.0
2009-05-13 11:02:00,73.915,73.96,73.905,73.955,146000000.0
2009-05-13 11:03:00,73.95,73.96,73.915,73.93,166600000.0
2009-05-13 11:04:00,73.93,73.94,73.9,73.9,249800000.0
2009-05-13 11:05:00,73.895,73.905,73.88,73.895,286400000.0
2009-05-13 11:06:00,73.9,73.92,73.895,73.92,124600000.0
2009-05-13 11:07:00,73.92,73.92,73.9,73.915,105000000.0
2009-05-13 11:08:00,73.915,73.925,73.9,73.905,208400000.0
2009-05-13 11:09:00,73.9,73.91,73.86,73.86,264800000.0
2009-05-13 11:10:00,73.87,73.895,73.82,73.87,239600000.0
2009-05-13 11:11:00,73.875,73.9,73.86,73.87,158200000.0
2009-05-13 11:12:00,73.87,73.89,73.85,73.875,65900000.0
2009-05-13 11:13:00,73.865,73.95,73.865,73.885,201400000.0
2009-05-13 11:14:00,73.89,73.92,73.885,73.92,252000000.0
2009-05-13 11:15:00,73.92,73.94,73.91,73.93,131800000.0
2009-05-13 11:16:00,73.935,74.045,73.925,74.045,305600000.0
2009-05-13 11:17:00,74.045,74.045,74.0,74.005,258800000.0
2009-05-13 11:18:00,74.005,74.03,73.975,73.99,323800000.0
2009-05-13 11:19:00,73.98,73.99,73.95,73.97,166400000.0
2009-05-13 11:20:00,73.96,73.985,73.945,73.985,383600000.0
2009-05-13 11:21:00,73.985,74.025,73.975,74.015,320600000.0
2009-05-13 11:22:00,74.015,74.04,74.0,74.01,441600000.0
2009-05-13 11:23:00,74.02,74.02,74.01,74.015,188400000.0
2009-05-13 11:24:00,74.025,74.045,74.025,74.04,191800000.0
2009-05-13 11:25:00,74.04,74.04,73.985,73.985,474400000.0
2009-05-13 11:26:00,73.985,74.005,73.975,73.975,378000000.0
2009-05-13 11:27:00,73.975,73.98,73.94,73.97,411200000.0
2009-05-13 11:28:00,73.975,73.975,73.92,73.925,488400000.0
2009-05-13 11:29:00,73.915,73.925,73.86,73.89,458400000.0
2009-05-13 11:30:00,73.895,73.94,73.855,73.855,382600000.0
2009-05-13 11:31:00,73.845,73.86,73.78,73.835,700600000.0
2009-05-13 11:32:00,73.84,73.88,73.82,73.86,477000000.0
2009-05-13 11:33:00,73.86,73.89,73.805,73.825,379000000.0
2009-05-13 11:34:00,73.825,73.87,73.78,73.86,805400001.0
2009-05-13 11:35:00,73.86,73.87,73.785,73.805,536600000.0
2009-05-13 11:36:00,73.805,73.825,73.785,73.825,352600000.0
2009-05-13 11:37:00,73.825,73.91,73.8,73.9,440200000.0
2009-05-13 11:38:00,73.9,73.92,73.88,73.89,310000000.0
2009-05-13 11:39:00,73.89,73.9,73.88,73.88,157200000.0
2009-05-13 11:40:00,73.88,73.895,73.79,73.8,261800000.0
2009-05-13 11:41:00,73.8,73.8,73.76,73.76,301400000.0
2009-05-13 11:42:00,73.76,73.77,73.71,73.715,394400001.0
2009-05-13 11:43:00,73.72,73.765,73.715,73.75,385400000.0
2009-05-13 11:44:00,73.755,73.8,73.755,73.77,374400000.0
2009-05-13 11:45:00,73.765,73.795,73.755,73.755,235800000.0
2009-05-13 11:46:00,73.74,73.76,73.715,73.72,311800000.0
2009-05-13 11:47:00,73.72,73.73,73.63,73.64,252600000.0
2009-05-13 11:48:00,73.64,73.69,73.635,73.65,580700000.0
2009-05-13 11:49:00,73.645,73.695,73.63,73.655,477600000.0
2009-05-13 11:50:00,73.65,73.675,73.6,73.605,429200000.0
2009-05-13 11:51:00,73.605,73.63,73.55,73.56,541200000.0
2009-05-13 11:52:00,73.555,73.58,73.54,73.575,404400000.0
2009-05-13 11:53:00,73.58,73.62,73.575,73.58,240400000.0
2009-05-13 11:54:00,73.58,73.625,73.58,73.595,311400000.0
2009-05-13 11:55:00,73.59,73.615,73.555,73.605,291000000.0
2009-05-13 11:56:00,73.61,73.61,73.475,73.54,409800000.0
2009-05-13 11:57:00,73.535,73.54,73.49,73.505,195700000.0
2009-05-13 11:58:00,73.505,73.505,73.365,73.435,571400000.0
2009-05-13 11:59:00,73.435,73.46,73.36,73.365,458000000.0
2009-05-13 12:00:00,73.375,73.415,73.35,73.355,552900000.0
2009-05-13 12:01:00,73.35,73.38,73.25,73.38,324200000.0
2009-05-13 12:02:00,73.37,73.4,73.33,73.345,485300000.0
2009-05-13 12:03:00,73.34,73.41,73.315,73.385,444600000.0
2009-05-13 12:04:00,73.39,73.47,73.39,73.46,290000000.0
2009-05-13 12:05:00,73.455,73.58,73.445,73.57,401800000.0
2009-05-13 12:06:00,73.57,73.605,73.54,73.555,427400000.0
2009-05-13 12:07:00,73.555,73.6,73.53,73.545,457400000.0
2009-05-13 12:08:00,73.55,73.61,73.54,73.61,318400000.0
2009-05-13 12:09:00,73.61,73.66,73.605,73.61,327400000.0
2009-05-13 12:10:00,73.61,73.65,73.61,73.63,264800000.0
2009-05-13 12:11:00,73.64,73.73,73.615,73.705,352600000.0
2009-05-13 12:12:00,73.705,73.71,73.595,73.615,544400000.0
2009-05-13 12:13:00,73.61,73.625,73.605,73.625,317200000.0
2009-05-13 12:14:00,73.62,73.635,73.615,73.63,185000000.0
2009-05-13 12:15:00,73.63,73.63,73.55,73.56,360200001.0
2009-05-13 12:16:00,73.56,73.62,73.56,73.56,416000000.0
2009-05-13 12:17:00,73.56,73.575,73.505,73.52,376400000.0
2009-05-13 12:18:00,73.535,73.57,73.515,73.565,411200000.0
2009-05-13 12:19:00,73.565,73.595,73.55,73.555,445800000.0
2009-05-13 12:20:00,73.555,73.625,73.555,73.585,523600000.0
2009-05-13 12:21:00,73.585,73.6,73.57,73.57,278400000.0
2009-05-13 12:22:00,73.58,73.645,73.57,73.64,371000000.0
2009-05-13 12:23:00,73.635,73.725,73.635,73.68,668400000.0
2009-05-13 12:24:00,73.685,73.69,73.635,73.64,354400000.0
2009-05-13 12:25:00,73.635,73.67,73.6,73.615,511200000.0
2009-05-13 12:26:00,73.615,73.675,73.6,73.65,396800000.0
2009-05-13 12:27:00,73.65,73.665,73.565,73.57,341799999.0
2009-05-13 12:28:00,73.57,73.59,73.555,73.56,455200000.0
2009-05-13 12:29:00,73.56,73.58,73.42,73.425,487099999.0
2009-05-13 12:30:00,73.42,73.445,73.395,73.405,414400000.0
2009-05-13 12:31:00,73.405,73.41,73.38,73.39,291400000.0
2009-05-13 12:32:00,73.39,73.41,73.365,73.41,307400000.0
2009-05-13 12:33:00,73.405,73.46,73.405,73.435,284000000.0
2009-05-13 12:34:00,73.435,73.48,73.425,73.45,353400000.0
2009-05-13 12:35:00,73.44,73.51,73.44,73.475,415000000.0
2009-05-13 12:36:00,73.475,73.5,73.435,73.445,342400000.0
2009-05-13 12:37:00,73.44,73.51,73.43,73.48,460000000.0
2009-05-13 12:38:00,73.48,73.51,73.465,73.47,590600001.0
2009-05-13 12:39:00,73.46,73.47,73.42,73.435,307400000.0
2009-05-13 12:40:00,73.435,73.485,73.415,73.48,345600000.0
2009-05-13 12:41:00,73.48,73.49,73.46,73.48,235400000.0
2009-05-13 12:42:00,73.49,73.495,73.475,73.485,221200000.0
2009-05-13 12:43:00,73.495,73.515,73.41,73.41,490000000.0
2009-05-13 12:44:00,73.405,73.43,73.4,73.4,358799999.0
2009-05-13 12:45:00,73.4,73.415,73.325,73.325,480600000.0
2009-05-13 12:46:00,73.325,73.33,73.28,73.325,442000000.0
2009-05-13 12:47:00,73.335,73.355,73.215,73.22,426000000.0
2009-05-13 12:48:00,73.22,73.27,73.195,73.265,379000000.0
2009-05-13 12:49:00,73.265,73.31,73.26,73.28,444000000.0
2009-05-13 12:50:00,73.285,73.295,73.27,73.275,165600000.0
2009-05-13 12:51:00,73.275,73.285,73.225,73.225,300600000.0
2009-05-13 12:52:00,73.225,73.275,73.2,73.275,348600000.0
2009-05-13 12:53:00,73.265,73.325,73.265,73.3,389600000.0
2009-05-13 12:54:00,73.3,73.325,73.28,73.325,303600000.0
2009-05-13 12:55:00,73.325,73.335,73.23,73.25,498600000.0
2009-05-13 12:56:00,73.25,73.275,73.24,73.265,361600000.0
2009-05-13 12:57:00,73.265,73.35,73.26,73.3,469400000.0
2009-05-13 12:58:00,73.3,73.3,73.25,73.25,380800000.0
2009-05-13 12:59:00,73.26,73.34,73.255,73.28,421800000.0
2009-05-13 13:00:00,73.285,73.4,73.275,73.37,366999999.0
2009-05-13 13:01:00,73.36,73.405,73.345,73.385,526600000.0
2009-05-13 13:02:00,73.385,73.44,73.35,73.415,562400000.0
2009-05-13 13:03:00,73.415,73.415,73.39,73.39,286800000.0
2009-05-13 13:04:00,73.39,73.43,73.39,73.43,221600000.0
2009-05-13 13:05:00,73.43,73.495,73.425,73.485,316600000.0
2009-05-13 13:06:00,73.485,73.54,73.485,73.53,370400000.0
2009-05-13 13:07:00,73.53,73.535,73.49,73.515,360400000.0
2009-05-13 13:08:00,73.52,73.575,73.52,73.57,367800000.0
2009-05-13 13:09:00,73.57,73.575,73.46,73.48,596800000.0
2009-05-13 13:10:00,73.48,73.505,73.47,73.505,425200000.0
2009-05-13 13:11:00,73.505,73.515,73.475,73.48,281800000.0
2009-05-13 13:12:00,73.48,73.48,73.4,73.45,487800001.0
2009-05-13 13:13:00,73.45,73.47,73.425,73.46,281800000.0
2009-05-13 13:14:00,73.44,73.45,73.36,73.38,218300000.0
2009-05-13 13:15:00,73.37,73.39,73.23,73.25,350300000.0
2009-05-13 13:16:00,73.255,73.3,73.16,73.17,426000000.0
2009-05-13 13:17:00,73.17,73.23,73.15,73.2,336400000.0
2009-05-13 13:18:00,73.17,73.26,73.16,73.26,305999999.0
2009-05-13 13:19:00,73.26,73.33,73.24,73.25,372900000.0
2009-05-13 13:20:00,73.25,73.265,73.205,73.23,539800001.0
2009-05-13 13:21:00,73.23,73.23,73.185,73.195,347000000.0
2009-05-13 13:22:00,73.2,73.21,73.16,73.2,378000000.0
2009-05-13 13:23:00,73.205,73.23,73.19,73.225,298000000.0
2009-05-13 13:24:00,73.22,73.24,73.21,73.235,119600000.0
2009-05-13 13:25:00,73.235,73.24,73.205,73.22,211800000.0
2009-05-13 13:26:00,73.22,73.24,73.21,73.22,155000000.0
2009-05-13 13:27:00,73.225,73.25,73.22,73.23,237000000.0
2009-05-13 13:28:00,73.23,73.25,73.14,73.145,279800000.0
2009-05-13 13:29:00,73.145,73.19,73.145,73.185,475600000.0
2009-05-13 13:30:00,73.18,73.195,73.17,73.19,527600000.0
2009-05-13 13:31:00,73.2,73.24,73.185,73.24,713600000.0
2009-05-13 13:32:00,73.235,73.245,73.155,73.16,418800000.0
2009-05-13 13:33:00,73.15,73.16,73.095,73.115,474600000.0
2009-05-13 13:34:00,73.115,73.13,73.045,73.055,598000000.0
2009-05-13 13:35:00,73.055,73.055,72.975,73.01,566600000.0
2009-05-13 13:36:00,73.005,73.025,72.995,73.02,471800000.0
2009-05-13 13:37:00,73.02,73.08,73.0,73.055,575000000.0
2009-05-13 13:38:00,73.055,73.08,73.03,73.045,596600000.0
2009-05-13 13:39:00,73.045,73.13,73.035,73.08,575000000.0
2009-05-13 13:40:00,73.08,73.085,72.99,73.02,503800001.0
2009-05-13 13:41:00,73.01,73.04,73.01,73.025,451000000.0
2009-05-13 13:42:00,73.025,73.03,72.99,73.0,502000000.0
2009-05-13 13:43:00,72.995,73.01,72.94,72.98,376200000.0
2009-05-13 13:44:00,73.005,73.025,72.97,73.015,259000000.0
2009-05-13 13:45:00,73.02,73.025,72.98,73.015,141400000.0
2009-05-13 13:46:00,73.005,73.015,72.905,72.93,622800000.0
2009-05-13 13:47:00,72.93,72.99,72.905,72.975,519600000.0
2009-05-13 13:48:00,72.975,73.025,72.97,72.975,300600000.0
2009-05-13 13:49:00,72.98,73.005,72.91,72.91,788600001.0
2009-05-13 13:50:00,72.905,72.965,72.885,72.955,673200000.0
2009-05-13 13:51:00,72.96,72.99,72.945,72.975,554800000.0
2009-05-13 13:52:00,72.975,72.995,72.965,72.995,313000000.0
2009-05-13 13:53:00,72.99,73.005,72.96,72.96,562200000.0
2009-05-13 13:54:00,72.96,72.985,72.955,72.985,402600000.0
2009-05-13 13:55:00,72.985,73.03,72.975,73.025,437400000.0
2009-05-13 13:56:00,73.025,73.025,72.945,72.945,491000000.0
2009-05-13 13:57:00,72.945,72.955,72.925,72.935,532200000.0
2009-05-13 13:58:00,72.93,72.945,72.895,72.9,612800000.0
2009-05-13 13:59:00,72.915,72.965,72.91,72.965,331800000.0
2009-05-13 14:00:00,72.965,73.03,72.93,73.02,612200000.0
2009-05-13 14:01:00,73.02,73.07,73.02,73.055,630200000.0
2009-05-13 14:02:00,73.065,73.09,73.055,73.055,490000000.0
2009-05-13 14:03:00,73.055,73.11,73.055,73.07,443200000.0
2009-05-13 14:04:00,73.075,73.08,73.005,73.06,545700000.0
2009-05-13 14:05:00,73.06,73.08,73.045,73.065,440800000.0
2009-05-13 14:06:00,73.06,73.125,73.06,73.105,529199999.0
2009-05-13 14:07:00,73.09,73.115,73.075,73.1,546200001.0
2009-05-13 14:08:00,73.105,73.12,73.085,73.085,533600000.0
2009-05-13 14:09:00,73.09,73.175,73.09,73.175,360800000.0
2009-05-13 14:10:00,73.17,73.205,73.165,73.165,444400000.0
2009-05-13 14:11:00,73.165,73.175,73.14,73.14,494400000.0
2009-05-13 14:12:00,73.135,73.175,73.135,73.14,542799999.0
2009-05-13 14:13:00,73.14,73.16,73.115,73.14,520200000.0
2009-05-13 14:14:00,73.14,73.23,73.135,73.22,478200000.0
2009-05-13 14:15:00,73.22,73.24,73.19,73.225,413400000.0
2009-05-13 14:16:00,73.225,73.255,73.19,73.19,425600000.0
2009-05-13 14:17:00,73.185,73.2,73.12,73.165,550600000.0
2009-05-13 14:18:00,73.165,73.19,73.16,73.175,457400000.0
2009-05-13 14:19:00,73.175,73.225,73.17,73.215,759400000.0
2009-05-13 14:20:00,73.215,73.25,73.215,73.235,427800000.0
2009-05-13 14:21:00,73.24,73.255,73.225,73.24,568800000.0
2009-05-13 14:22:00,73.24,73.275,73.235,73.275,487200000.0
2009-05-13 14:23:00,73.27,73.295,73.26,73.265,643000000.0
2009-05-13 14:24:00,73.265,73.27,73.23,73.265,483800000.0
2009-05-13 14:25:00,73.265,73.31,73.245,73.28,618600000.0
2009-05-13 14:26:00,73.285,73.38,73.28,73.37,632200000.0
2009-05-13 14:27:00,73.38,73.395,73.355,73.38,514600000.0
2009-05-13 14:28:00,73.38,73.4,73.345,73.38,667200000.0
2009-05-13 14:29:00,73.38,73.43,73.35,73.35,288000000.0
2009-05-13 14:30:00,73.38,73.4,73.005,73.02,485200000.0
2009-05-13 14:31:00,73.015,73.055,72.895,72.91,312300000.0
2009-05-13 14:32:00,72.91,72.92,72.82,72.82,446400001.0
2009-05-13 14:33:00,72.83,72.875,72.81,72.865,361800000.0
2009-05-13 14:34:00,72.865,72.95,72.865,72.915,307700000.0
2009-05-13 14:35:00,72.915,72.94,72.83,72.83,259814000.0
2009-05-13 14:36:00,72.84,72.84,72.725,72.725,397700000.0
2009-05-13 14:37:00,72.73,72.745,72.685,72.695,401000000.0
2009-05-13 14:38:00,72.695,72.73,72.605,72.61,453400000.0
2009-05-13 14:39:00,72.61,72.735,72.61,72.7,461500000.0
2009-05-13 14:40:00,72.7,72.795,72.7,72.785,396000000.0
2009-05-13 14:41:00,72.785,72.855,72.77,72.8,390000000.0
2009-05-13 14:42:00,72.81,72.9,72.81,72.845,411200000.0
2009-05-13 14:43:00,72.845,72.86,72.8,72.8,474200000.0
2009-05-13 14:44:00,72.805,72.81,72.765,72.805,503000001.0
2009-05-13 14:45:00,72.805,72.86,72.795,72.83,315400000.0
2009-05-13 14:46:00,72.83,72.875,72.82,72.86,239800000.0
2009-05-13 14:47:00,72.86,72.9,72.845,72.895,517600000.0
2009-05-13 14:48:00,72.895,72.925,72.86,72.92,343200000.0
2009-05-13 14:49:00,72.935,72.975,72.93,72.97,306600000.0
2009-05-13 14:50:00,72.97,72.975,72.96,72.97,239800000.0
2009-05-13 14:51:00,72.98,73.01,72.96,72.965,466199999.0
2009-05-13 14:52:00,72.98,73.0,72.95,72.99,295200000.0
2009-05-13 14:53:00,72.995,72.995,72.955,72.97,467000000.0
2009-05-13 14:54:00,73.0,73.045,72.995,73.045,274800001.0
2009-05-13 14:55:00,73.045,73.055,72.995,73.01,446200000.0
2009-05-13 14:56:00,73.01,73.01,72.97,72.97,343400000.0
2009-05-13 14:57:00,72.975,73.03,72.97,73.015,231000000.0
2009-05-13 14:58:00,73.02,73.07,73.015,73.02,386400000.0
2009-05-13 14:59:00,73.02,73.06,73.005,73.045,444600000.0
2009-05-13 15:00:00,73.045,73.18,73.04,73.115,505199999.0
2009-05-13 15:01:00,73.115,73.17,73.075,73.135,344800000.0
2009-05-13 15:02:00,73.135,73.17,73.125,73.165,444200000.0
2009-05-13 15:03:00,73.16,73.16,73.08,73.085,613000000.0
2009-05-13 15:04:00,73.085,73.14,73.085,73.115,560200000.0
2009-05-13 15:05:00,73.115,73.16,73.115,73.125,685200000.0
2009-05-13 15:06:00,73.125,73.13,73.055,73.055,500200000.0
2009-05-13 15:07:00,73.055,73.055,73.025,73.035,531199999.0
2009-05-13 15:08:00,73.045,73.065,73.025,73.045,378000000.0
2009-05-13 15:09:00,73.045,73.05,72.97,72.97,572600000.0
2009-05-13 15:10:00,72.965,72.995,72.94,72.95,627000000.0
2009-05-13 15:11:00,72.95,72.98,72.935,72.96,504000000.0
2009-05-13 15:12:00,72.955,73.02,72.955,73.02,535000000.0
2009-05-13 15:13:00,73.02,73.02,72.95,72.955,596800000.0
2009-05-13 15:14:00,72.955,72.97,72.89,72.895,767800000.0
2009-05-13 15:15:00,72.895,72.91,72.875,72.885,641000000.0
2009-05-13 15:16:00,72.89,72.905,72.87,72.875,404600000.0
2009-05-13 15:17:00,72.875,72.875,72.8,72.8,398600001.0
2009-05-13 15:18:00,72.81,72.82,72.765,72.775,430200000.0
2009-05-13 15:19:00,72.78,72.795,72.77,72.78,632000000.0
2009-05-13 15:20:00,72.78,72.8,72.725,72.73,704200000.0
2009-05-13 15:21:00,72.74,72.77,72.71,72.735,649599999.0
2009-05-13 15:22:00,72.73,72.805,72.725,72.805,464200000.0
2009-05-13 15:23:00,72.795,72.82,72.77,72.77,406200000.0
2009-05-13 15:24:00,72.775,72.785,72.735,72.74,674600001.0
2009-05-13 15:25:00,72.74,72.77,72.725,72.745,601200000.0
2009-05-13 15:26:00,72.735,72.76,72.715,72.725,422000000.0
2009-05-13 15:27:00,72.72,72.765,72.69,72.735,416800000.0
2009-05-13 15:28:00,72.74,72.745,72.705,72.735,603600000.0
2009-05-13 15:29:00,72.74,72.8,72.74,72.8,493800000.0
2009-05-13 15:30:00,72.8,72.85,72.73,72.835,635400000.0
2009-05-13 15:31:00,72.845,72.87,72.785,72.785,480400000.0
2009-05-13 15:32:00,72.785,72.8,72.765,72.78,348600000.0
2009-05-13 15:33:00,72.78,72.79,72.755,72.775,304800000.0
2009-05-13 15:34:00,72.78,72.845,72.775,72.835,511400000.0
2009-05-13 15:35:00,72.825,72.835,72.785,72.805,611999999.0
2009-05-13 15:36:00,72.805,72.83,72.775,72.8,522400000.0
2009-05-13 15:37:00,72.8,72.82,72.77,72.785,583000000.0
2009-05-13 15:38:00,72.785,72.785,72.67,72.68,610600000.0
2009-05-13 15:39:00,72.68,72.68,72.625,72.665,491900000.0
2009-05-13 15:40:00,72.67,72.695,72.62,72.635,502000000.0
2009-05-13 15:41:00,72.64,72.645,72.575,72.605,563300001.0
2009-05-13 15:42:00,72.605,72.73,72.6,72.72,560600000.0
2009-05-13 15:43:00,72.73,72.77,72.715,72.76,488000000.0
2009-05-13 15:44:00,72.755,72.77,72.72,72.755,294400000.0
2009-05-13 15:45:00,72.755,72.755,72.71,72.73,425200000.0
2009-05-13 15:46:00,72.745,72.795,72.745,72.765,546799999.0
2009-05-13 15:47:00,72.765,72.79,72.74,72.775,545600000.0
2009-05-13 15:48:00,72.78,72.795,72.76,72.78,464599999.0
2009-05-13 15:49:00,72.785,72.89,72.78,72.855,695399998.0
2009-05-13 15:50:00,72.855,72.87,72.81,72.82,478000000.0
2009-05-13 15:51:00,72.82,72.845,72.81,72.845,385800000.0
2009-05-13 15:52:00,72.84,72.85,72.8,72.8,489800001.0
2009-05-13 15:53:00,72.795,72.81,72.765,72.77,296600000.0
2009-05-13 15:54:00,72.78,72.825,72.765,72.825,339000000.0
2009-05-13 15:55:00,72.84,72.88,72.82,72.85,296400001.0
2009-05-13 15:56:00,72.85,72.885,72.82,72.83,340600000.0
2009-05-13 15:57:00,72.835,72.88,72.835,72.865,294000000.0
2009-05-13 15:58:00,72.855,72.895,72.855,72.87,544000000.0
2009-05-13 15:59:00,72.86,72.865,72.815,72.84,419400000.0
2009-05-13 16:00:00,72.84,72.84,72.78,72.795,415800000.0
2009-05-13 16:01:00,72.8,72.81,72.75,72.75,354400000.0
2009-05-13 16:02:00,72.75,72.78,72.735,72.765,580400000.0
2009-05-13 16:03:00,72.765,72.765,72.7,72.705,432200000.0
2009-05-13 16:04:00,72.705,72.75,72.695,72.74,577400000.0
2009-05-13 16:05:00,72.74,72.765,72.725,72.745,674000000.0
2009-05-13 16:06:00,72.75,72.825,72.75,72.815,519400000.0
2009-05-13 16:07:00,72.815,72.83,72.765,72.785,510800001.0
2009-05-13 16:08:00,72.795,72.81,72.755,72.76,478000000.0
2009-05-13 16:09:00,72.76,72.79,72.7,72.725,468800000.0
2009-05-13 16:10:00,72.72,72.82,72.72,72.775,420200000.0
2009-05-13 16:11:00,72.775,72.82,72.76,72.82,533400000.0
2009-05-13 16:12:00,72.815,72.9,72.815,72.85,595200001.0
2009-05-13 16:13:00,72.85,72.865,72.835,72.86,453600000.0
2009-05-13 16:14:00,72.86,72.895,72.84,72.87,442800000.0
2009-05-13 16:15:00,72.88,72.985,72.875,72.985,541399999.0
2009-05-13 16:16:00,72.985,73.0,72.96,72.97,409900000.0
2009-05-13 16:17:00,72.97,72.97,72.875,72.875,443400000.0
2009-05-13 16:18:00,72.875,72.895,72.84,72.885,549200000.0
2009-05-13 16:19:00,72.885,72.92,72.825,72.92,569000000.0
2009-05-13 16:20:00,72.92,72.945,72.89,72.92,405000000.0
2009-05-13 16:21:00,72.925,72.95,72.915,72.915,403600000.0
2009-05-13 16:22:00,72.915,72.935,72.9,72.93,270600000.0
2009-05-13 16:23:00,72.93,72.93,72.87,72.875,343600001.0
2009-05-13 16:24:00,72.87,72.95,72.855,72.92,352400000.0
2009-05-13 16:25:00,72.92,73.02,72.915,73.02,319200000.0
2009-05-13 16:26:00,73.015,73.055,73.015,73.035,359000000.0
2009-05-13 16:27:00,73.035,73.06,73.03,73.045,495400000.0
2009-05-13 16:28:00,73.045,73.075,73.01,73.035,343600000.0
2009-05-13 16:29:00,73.03,73.045,73.015,73.04,279600000.0
2009-05-13 16:30:00,73.06,73.12,73.06,73.085,386600000.0
2009-05-13 16:31:00,73.09,73.17,73.065,73.125,444600000.0
2009-05-13 16:32:00,73.125,73.185,73.11,73.165,257000000.0
2009-05-13 16:33:00,73.16,73.175,73.115,73.14,205000000.0
2009-05-13 16:34:00,73.14,73.235,73.14,73.235,318200000.0
2009-05-13 16:35:00,73.24,73.265,73.17,73.17,326700000.0
2009-05-13 16:36:00,73.18,73.18,73.145,73.15,239800000.0
2009-05-13 16:37:00,73.14,73.14,73.09,73.1,400600000.0
2009-05-13 16:38:00,73.1,73.12,73.07,73.12,367200000.0
2009-05-13 16:39:00,73.11,73.15,73.065,73.07,492000000.0
2009-05-13 16:40:00,73.07,73.09,73.06,73.075,275800000.0
2009-05-13 16:41:00,73.075,73.075,73.025,73.025,242600000.0
2009-05-13 16:42:00,73.02,73.02,72.975,72.975,295200000.0
2009-05-13 16:43:00,72.97,72.995,72.965,72.99,299400000.0
2009-05-13 16:44:00,72.985,73.005,72.95,72.955,288400000.0
2009-05-13 16:45:00,72.955,72.955,72.91,72.91,380400000.0
2009-05-13 16:46:00,72.915,72.96,72.89,72.94,261200000.0
2009-05-13 16:47:00,72.93,72.93,72.845,72.87,359400000.0
2009-05-13 16:48:00,72.875,72.895,72.86,72.875,489600000.0
2009-05-13 16:49:00,72.88,72.935,72.875,72.93,331000000.0
2009-05-13 16:50:00,72.93,72.935,72.88,72.93,323400000.0
2009-05-13 16:51:00,72.925,72.96,72.91,72.93,440300000.0
2009-05-13 16:52:00,72.935,72.995,72.925,72.94,409000000.0
2009-05-13 16:53:00,72.94,72.955,72.88,72.9,491600000.0
2009-05-13 16:54:00,72.905,72.92,72.88,72.905,583600000.0
2009-05-13 16:55:00,72.9,72.92,72.83,72.845,359800000.0
2009-05-13 16:56:00,72.845,72.91,72.835,72.9,483400000.0
2009-05-13 16:57:00,72.895,72.91,72.86,72.91,211600000.0
2009-05-13 16:58:00,72.91,72.965,72.91,72.955,240555901.0
2009-05-13 16:59:00,72.955,72.975,72.89,72.925,256055901.0
2009-05-13 17:00:00,72.925,72.95,72.905,72.905,206000000.0
2009-05-13 17:01:00,72.91,72.92,72.885,72.885,232400000.0
2009-05-13 17:02:00,72.88,72.945,72.875,72.925,167600000.0
2009-05-13 17:03:00,72.92,72.995,72.91,72.995,261000000.0
2009-05-13 17:04:00,72.99,72.99,72.93,72.94,194600000.0
2009-05-13 17:05:00,72.93,72.96,72.885,72.89,223200000.0
2009-05-13 17:06:00,72.895,72.895,72.85,72.855,224600000.0
2009-05-13 17:07:00,72.855,72.86,72.81,72.83,199200000.0
2009-05-13 17:08:00,72.83,72.86,72.805,72.82,301800000.0
2009-05-13 17:09:00,72.825,72.855,72.815,72.85,310600000.0
2009-05-13 17:10:00,72.845,72.9,72.845,72.88,253800000.0
2009-05-13 17:11:00,72.885,72.925,72.86,72.89,249200000.0
2009-05-13 17:12:00,72.89,72.895,72.845,72.885,260400000.0
2009-05-13 17:13:00,72.895,72.98,72.895,72.975,237400000.0
2009-05-13 17:14:00,72.97,72.985,72.915,72.915,178800000.0
2009-05-13 17:15:00,72.915,72.955,72.915,72.92,254100000.0
2009-05-13 17:16:00,72.915,72.915,72.9,72.9,169400000.0
2009-05-13 17:17:00,72.9,72.915,72.785,72.79,279200000.0
2009-05-13 17:18:00,72.785,72.79,72.75,72.78,209600000.0
2009-05-13 17:19:00,72.78,72.825,72.75,72.775,244300000.0
2009-05-13 17:20:00,72.77,72.83,72.735,72.82,273900000.0
2009-05-13 17:21:00,72.835,72.88,72.81,72.855,260000000.0
2009-05-13 17:22:00,72.87,72.905,72.835,72.895,235100000.0
2009-05-13 17:23:00,72.905,72.955,72.88,72.88,267055901.0
2009-05-13 17:24:00,72.875,72.9,72.85,72.865,281800000.0
2009-05-13 17:25:00,72.865,72.875,72.84,72.855,262200000.0
2009-05-13 17:26:00,72.85,72.865,72.825,72.845,167400000.0
2009-05-13 17:27:00,72.845,72.86,72.83,72.855,187000000.0
2009-05-13 17:28:00,72.855,72.865,72.825,72.825,170600000.0
2009-05-13 17:29:00,72.825,72.87,72.825,72.865,188400000.0
2009-05-13 17:30:00,72.86,72.885,72.86,72.865,181400000.0
2009-05-13 17:31:00,72.865,72.87,72.785,72.795,224000000.0
2009-05-13 17:32:00,72.8,72.825,72.68,72.73,354400000.0
2009-05-13 17:33:00,72.73,72.79,72.715,72.75,310600000.0
2009-05-13 17:34:00,72.75,72.75,72.705,72.735,279400000.0
2009-05-13 17:35:00,72.735,72.75,72.725,72.75,138800000.0
2009-05-13 17:36:00,72.75,72.755,72.72,72.74,233000000.0
2009-05-13 17:37:00,72.735,72.745,72.72,72.72,162600000.0
2009-05-13 17:38:00,72.72,72.75,72.69,72.695,189400000.0
2009-05-13 17:39:00,72.69,72.695,72.58,72.585,265200000.0
2009-05-13 17:40:00,72.59,72.59,72.545,72.55,337000000.0
2009-05-13 17:41:00,72.55,72.555,72.495,72.515,397000000.0
2009-05-13 17:42:00,72.52,72.585,72.51,72.56,274400000.0
2009-05-13 17:43:00,72.565,72.575,72.55,72.57,299800000.0
2009-05-13 17:44:00,72.57,72.59,72.555,72.57,346700000.0
2009-05-13 17:45:00,72.565,72.58,72.53,72.545,332000000.0
2009-05-13 17:46:00,72.54,72.565,72.505,72.505,337300000.0
2009-05-13 17:47:00,72.525,72.575,72.515,72.515,306000000.0
2009-05-13 17:48:00,72.51,72.56,72.51,72.53,339400000.0
2009-05-13 17:49:00,72.5,72.57,72.49,72.57,258900000.0
2009-05-13 17:50:00,72.555,72.59,72.555,72.575,239800000.0
2009-05-13 17:51:00,72.575,72.58,72.54,72.56,333000000.0
2009-05-13 17:52:00,72.56,72.56,72.47,72.53,275600000.0
2009-05-13 17:53:00,72.52,72.54,72.495,72.51,273400000.0
2009-05-13 17:54:00,72.51,72.51,72.47,72.485,254200000.0
2009-05-13 17:55:00,72.485,72.515,72.46,72.47,281800000.0
2009-05-13 17:56:00,72.465,72.505,72.46,72.49,288400000.0
2009-05-13 17:57:00,72.49,72.5,72.46,72.46,285400000.0
2009-05-13 17:58:00,72.46,72.505,72.46,72.505,220000000.0
2009-05-13 17:59:00,72.51,72.55,72.47,72.47,259600000.0
2009-05-13 18:00:00,72.47,72.52,72.465,72.51,269000000.0
2009-05-13 18:01:00,72.51,72.575,72.5,72.57,218800000.0
2009-05-13 18:02:00,72.57,72.605,72.57,72.6,248400000.0
2009-05-13 18:03:00,72.6,72.6,72.54,72.54,236200000.0
2009-05-13 18:04:00,72.54,72.57,72.515,72.52,136600000.0
2009-05-13 18:05:00,72.53,72.56,72.53,72.56,113400000.0
2009-05-13 18:06:00,72.56,72.57,72.535,72.535,117200000.0
2009-05-13 18:07:00,72.525,72.57,72.52,72.57,243600000.0
2009-05-13 18:08:00,72.57,72.575,72.55,72.565,127800000.0
2009-05-13 18:09:00,72.565,72.565,72.515,72.54,137800000.0
2009-05-13 18:10:00,72.54,72.545,72.515,72.525,155400000.0
2009-05-13 18:11:00,72.53,72.58,72.515,72.535,251600000.0
2009-05-13 18:12:00,72.54,72.665,72.54,72.65,295000000.0
2009-05-13 18:13:00,72.645,72.68,72.615,72.64,347800000.0
2009-05-13 18:14:00,72.63,72.745,72.63,72.69,313600000.0
2009-05-13 18:15:00,72.685,72.735,72.68,72.69,249300000.0
2009-05-13 18:16:00,72.7,72.7,72.655,72.68,278100000.0
2009-05-13 18:17:00,72.685,72.7,72.64,72.695,118200000.0
2009-05-13 18:18:00,72.695,72.695,72.665,72.675,69400000.0
2009-05-13 18:19:00,72.675,72.675,72.665,72.67,63200000.0
2009-05-13 18:20:00,72.67,72.68,72.65,72.665,86800000.0
2009-05-13 18:21:00,72.665,72.715,72.66,72.685,135200000.0
2009-05-13 18:22:00,72.665,72.685,72.645,72.675,133400000.0
2009-05-13 18:23:00,72.675,72.675,72.655,72.675,62400000.0
2009-05-13 18:24:00,72.675,72.715,72.655,72.7,134000000.0
2009-05-13 18:25:00,72.7,72.7,72.69,72.7,38000000.0
2009-05-13 18:26:00,72.7,72.71,72.685,72.69,94200000.0
2009-05-13 18:27:00,72.69,72.7,72.66,72.67,99000000.0
2009-05-13 18:28:00,72.675,72.7,72.67,72.7,46400000.0
2009-05-13 18:29:00,72.69,72.695,72.67,72.675,38800000.0
2009-05-13 18:30:00,72.675,72.695,72.655,72.66,56000000.0
2009-05-13 18:31:00,72.655,72.665,72.58,72.59,132300000.0
2009-05-13 18:32:00,72.59,72.595,72.58,72.58,91800000.0
2009-05-13 18:33:00,72.58,72.58,72.535,72.54,141000000.0
2009-05-13 18:34:00,72.535,72.56,72.525,72.555,48600000.0
2009-05-13 18:35:00,72.56,72.635,72.56,72.635,132000000.0
2009-05-13 18:36:00,72.63,72.63,72.57,72.575,132400000.0
2009-05-13 18:37:00,72.575,72.615,72.57,72.61,136800000.0
2009-05-13 18:38:00,72.605,72.63,72.59,72.605,89000000.0
2009-05-13 18:39:00,72.6,72.695,72.595,72.635,123600000.0
2009-05-13 18:40:00,72.64,72.655,72.62,72.645,151800000.0
2009-05-13 18:41:00,72.64,72.65,72.63,72.635,78000000.0
2009-05-13 18:42:00,72.635,72.645,72.63,72.645,73400000.0
2009-05-13 18:43:00,72.65,72.65,72.635,72.635,89000000.0
2009-05-13 18:44:00,72.635,72.635,72.595,72.61,113000000.0
2009-05-13 18:45:00,72.61,72.61,72.54,72.545,91800000.0
2009-05-13 18:46:00,72.545,72.565,72.54,72.565,98600000.0
2009-05-13 18:47:00,72.565,72.575,72.55,72.56,169200000.0
2009-05-13 18:48:00,72.56,72.59,72.545,72.575,222800000.0
2009-05-13 18:49:00,72.57,72.6,72.57,72.575,127400000.0
2009-05-13 18:50:00,72.57,72.59,72.565,72.58,99800000.0
2009-05-13 18:51:00,72.58,72.59,72.57,72.59,58000000.0
2009-05-13 18:52:00,72.59,72.605,72.585,72.595,63200000.0
2009-05-13 18:53:00,72.59,72.595,72.51,72.515,180000000.0
2009-05-13 18:54:00,72.51,72.515,72.485,72.49,62800000.0
2009-05-13 18:55:00,72.49,72.5,72.46,72.465,94800000.0
2009-05-13 18:56:00,72.465,72.485,72.46,72.46,69400000.0
2009-05-13 18:57:00,72.46,72.47,72.425,72.455,102000000.0
2009-05-13 18:58:00,72.46,72.46,72.42,72.42,155400000.0
2009-05-13 18:59:00,72.425,72.455,72.42,72.44,168000000.0
2009-05-13 19:00:00,72.445,72.465,72.42,72.455,183400000.0
2009-05-13 19:01:00,72.455,72.455,72.405,72.405,140600000.0
2009-05-13 19:02:00,72.405,72.415,72.36,72.365,128000000.0
2009-05-13 19:03:00,72.365,72.365,72.345,72.355,142200000.0
2009-05-13 19:04:00,72.35,72.365,72.34,72.345,134400000.0
2009-05-13 19:05:00,72.345,72.36,72.185,72.185,222800000.0
2009-05-13 19:06:00,72.185,72.185,72.145,72.15,331400000.0
2009-05-13 19:07:00,72.15,72.155,72.125,72.15,264600000.0
2009-05-13 19:08:00,72.145,72.175,72.14,72.16,335800000.0
2009-05-13 19:09:00,72.16,72.165,72.085,72.1,192600000.0
2009-05-13 19:10:00,72.1,72.125,72.095,72.125,238200000.0
2009-05-13 19:11:00,72.13,72.15,72.115,72.115,169800000.0
2009-05-13 19:12:00,72.105,72.16,72.1,72.15,195000000.0
2009-05-13 19:13:00,72.15,72.21,72.14,72.2,203400000.0
2009-05-13 19:14:00,72.2,72.205,72.185,72.205,156600000.0
2009-05-13 19:15:00,72.21,72.225,72.185,72.195,199200000.0
2009-05-13 19:16:00,72.195,72.28,72.195,72.24,316000000.0
2009-05-13 19:17:00,72.24,72.24,72.22,72.24,157600000.0
2009-05-13 19:18:00,72.24,72.245,72.17,72.175,231199999.0
2009-05-13 19:19:00,72.17,72.23,72.165,72.215,185200000.0
2009-05-13 19:20:00,72.205,72.25,72.205,72.24,252800000.0
2009-05-13 19:21:00,72.24,72.245,72.185,72.19,243200001.0
2009-05-13 19:22:00,72.19,72.195,72.17,72.17,141800000.0
2009-05-13 19:23:00,72.17,72.19,72.165,72.19,172000000.0
2009-05-13 19:24:00,72.185,72.22,72.165,72.22,275600000.0
2009-05-13 19:25:00,72.22,72.235,72.195,72.2,227399999.0
2009-05-13 19:26:00,72.21,72.21,72.175,72.175,246600000.0
2009-05-13 19:27:00,72.175,72.2,72.13,72.145,302400000.0
2009-05-13 19:28:00,72.14,72.17,72.14,72.16,111000000.0
2009-05-13 19:29:00,72.165,72.175,72.125,72.13,191600000.0
2009-05-13 19:30:00,72.13,72.135,72.09,72.09,271800000.0
2009-05-13 19:31:00,72.09,72.1,72.05,72.085,302200000.0
2009-05-13 19:32:00,72.09,72.155,72.08,72.15,290200000.0
2009-05-13 19:33:00,72.145,72.225,72.105,72.2,320000000.0
2009-05-13 19:34:00,72.205,72.24,72.18,72.23,250000000.0
2009-05-13 19:35:00,72.23,72.27,72.23,72.26,225200000.0
2009-05-13 19:36:00,72.26,72.295,72.245,72.28,220600000.0
2009-05-13 19:37:00,72.28,72.34,72.265,72.29,224200000.0
2009-05-13 19:38:00,72.295,72.32,72.29,72.305,93600000.0
2009-05-13 19:39:00,72.3,72.325,72.3,72.31,86400000.0
2009-05-13 19:40:00,72.325,72.345,72.31,72.33,136400000.0
2009-05-13 19:41:00,72.325,72.365,72.32,72.32,171200000.0
2009-05-13 19:42:00,72.33,72.345,72.315,72.315,214400000.0
2009-05-13 19:43:00,72.315,72.325,72.29,72.295,175000000.0
2009-05-13 19:44:00,72.295,72.35,72.275,72.32,304600000.0
2009-05-13 19:45:00,72.315,72.33,72.26,72.265,137400000.0
2009-05-13 19:46:00,72.27,72.28,72.26,72.27,112800000.0
2009-05-13 19:47:00,72.265,72.27,72.24,72.265,122600000.0
2009-05-13 19:48:00,72.265,72.295,72.255,72.295,172400000.0
2009-05-13 19:49:00,72.295,72.3,72.245,72.255,162600000.0
2009-05-13 19:50:00,72.255,72.27,72.215,72.27,132400000.0
2009-05-13 19:51:00,72.27,72.38,72.25,72.375,300400000.0
2009-05-13 19:52:00,72.375,72.415,72.36,72.365,187000000.0
2009-05-13 19:53:00,72.375,72.385,72.37,72.38,98800000.0
2009-05-13 19:54:00,72.375,72.4,72.36,72.4,172200000.0
2009-05-13 19:55:00,72.4,72.41,72.36,72.36,162200000.0
2009-05-13 19:56:00,72.355,72.36,72.32,72.325,209600000.0
2009-05-13 19:57:00,72.335,72.395,72.325,72.39,198600000.0
2009-05-13 19:58:00,72.39,72.425,72.385,72.39,144000000.0
2009-05-13 19:59:00,72.395,72.41,72.39,72.395,82600000.0
2009-05-13 20:00:00,72.395,72.415,72.36,72.37,147400000.0
2009-05-13 20:01:00,72.375,72.39,72.345,72.375,114800000.0
2009-05-13 20:02:00,72.375,72.39,72.375,72.375,133200000.0
2009-05-13 20:03:00,72.37,72.38,72.34,72.365,109800000.0
2009-05-13 20:04:00,72.365,72.37,72.305,72.34,148600000.0
2009-05-13 20:05:00,72.335,72.345,72.325,72.33,53400000.0
2009-05-13 20:06:00,72.325,72.325,72.28,72.285,126800000.0
2009-05-13 20:07:00,72.285,72.325,72.275,72.28,148000000.0
2009-05-13 20:08:00,72.275,72.285,72.255,72.265,137400000.0
2009-05-13 20:09:00,72.265,72.285,72.26,72.275,150800000.0
2009-05-13 20:10:00,72.275,72.35,72.275,72.34,332000000.0
2009-05-13 20:11:00,72.34,72.34,72.31,72.315,92800000.0
2009-05-13 20:12:00,72.33,72.355,72.3,72.325,240200000.0
2009-05-13 20:13:00,72.33,72.35,72.235,72.245,285000000.0
2009-05-13 20:14:00,72.255,72.305,72.245,72.275,187000000.0
2009-05-13 20:15:00,72.285,72.285,72.255,72.255,63000000.0
2009-05-13 20:16:00,72.26,72.31,72.255,72.27,184000000.0
2009-05-13 20:17:00,72.27,72.27,72.2,72.22,186200000.0
2009-05-13 20:18:00,72.22,72.22,72.17,72.185,149400000.0
2009-05-13 20:19:00,72.18,72.195,72.165,72.18,257000000.0
2009-05-13 20:20:00,72.18,72.19,72.155,72.155,190800000.0
2009-05-13 20:21:00,72.16,72.17,72.13,72.17,217800000.0
2009-05-13 20:22:00,72.17,72.17,72.14,72.14,159600000.0
2009-05-13 20:23:00,72.145,72.155,72.125,72.135,139000000.0
2009-05-13 20:24:00,72.14,72.145,72.11,72.12,86000000.0
2009-05-13 20:25:00,72.115,72.14,72.11,72.13,132600000.0
2009-05-13 20:26:00,72.125,72.19,72.12,72.19,181000000.0
2009-05-13 20:27:00,72.19,72.245,72.19,72.245,119200000.0
2009-05-13 20:28:00,72.24,72.245,72.175,72.185,178400000.0
2009-05-13 20:29:00,72.175,72.18,72.135,72.15,286400000.0
2009-05-13 20:30:00,72.15,72.15,72.115,72.13,322400000.0
2009-05-13 20:31:00,72.13,72.175,72.13,72.135,188000000.0
2009-05-13 20:32:00,72.14,72.145,72.13,72.135,139400000.0
2009-05-13 20:33:00,72.13,72.13,72.11,72.12,319000000.0
2009-05-13 20:34:00,72.12,72.13,72.105,72.125,247600000.0
2009-05-13 20:35:00,72.13,72.135,72.11,72.13,270400000.0
2009-05-13 20:36:00,72.13,72.135,72.11,72.125,194800000.0
2009-05-13 20:37:00,72.125,72.175,72.125,72.17,214200000.0
2009-05-13 20:38:00,72.17,72.205,72.17,72.2,92200000.0
2009-05-13 20:39:00,72.2,72.215,72.2,72.205,90000000.0
2009-05-13 20:40:00,72.195,72.225,72.155,72.175,209600000.0
2009-05-13 20:41:00,72.165,72.2,72.145,72.2,205600000.0
2009-05-13 20:42:00,72.205,72.205,72.16,72.17,105400000.0
2009-05-13 20:43:00,72.175,72.185,72.165,72.17,145800000.0
2009-05-13 20:44:00,72.175,72.19,72.16,72.18,73200000.0
2009-05-13 20:45:00,72.175,72.18,72.16,72.16,80400000.0
2009-05-13 20:46:00,72.16,72.19,72.16,72.19,98200000.0
2009-05-13 20:47:00,72.18,72.19,72.14,72.15,168700000.0
2009-05-13 20:48:00,72.15,72.165,72.12,72.15,208100000.0
2009-05-13 20:49:00,72.145,72.155,71.975,71.99,304000000.0
2009-05-13 20:50:00,72.0,72.005,71.96,71.99,295400000.0
2009-05-13 20:51:00,71.99,72.05,71.965,71.995,300400000.0
2009-05-13 20:52:00,71.99,72.01,71.975,71.985,165600000.0
2009-05-13 20:53:00,71.99,72.005,71.91,71.91,261000000.0
2009-05-13 20:54:00,71.925,71.95,71.905,71.92,198400000.0
2009-05-13 20:55:00,71.91,71.92,71.87,71.89,371300000.0
2009-05-13 20:56:00,71.89,71.965,71.89,71.965,270200000.0
2009-05-13 20:57:00,71.965,71.995,71.95,71.955,230200000.0
2009-05-13 20:58:00,71.965,71.98,71.96,71.96,128600000.0
2009-05-13 20:59:00,71.96,72.025,71.96,72.005,322000000.0
2009-05-13 21:00:00,72.005,72.065,72.0,72.01,362100000.0
2009-05-13 21:01:00,72.025,72.045,71.97,71.97,204400000.0
2009-05-13 21:02:00,71.98,72.015,71.975,71.985,112500000.0
2009-05-13 21:03:00,71.99,72.0,71.93,71.94,225500000.0
2009-05-13 21:04:00,71.91,71.945,71.905,71.92,341000001.0
2009-05-13 21:05:00,71.92,71.945,71.875,71.93,274999999.0
2009-05-13 21:06:00,71.925,71.94,71.91,71.91,222400000.0
2009-05-13 21:07:00,71.915,71.975,71.915,71.96,252800000.0
2009-05-13 21:08:00,71.96,71.975,71.895,71.895,148600000.0
2009-05-13 21:09:00,71.9,71.97,71.895,71.97,254000000.0
2009-05-13 21:10:00,71.96,71.96,71.93,71.95,143600000.0
2009-05-13 21:11:00,71.945,71.985,71.945,71.97,67800000.0
2009-05-13 21:12:00,71.965,71.965,71.945,71.95,65000000.0
2009-05-13 21:13:00,71.95,71.95,71.875,71.895,182600000.0
2009-05-13 21:14:00,71.875,71.885,71.77,71.77,409800000.0
2009-05-13 21:15:00,71.77,71.775,71.675,71.695,370500000.0
2009-05-13 21:16:00,71.69,71.7,71.665,71.68,333399999.0
2009-05-13 21:17:00,71.675,71.7,71.645,71.65,414600000.0
2009-05-13 21:18:00,71.65,71.715,71.645,71.665,343600000.0
2009-05-13 21:19:00,71.68,71.745,71.665,71.745,433200000.0
2009-05-13 21:20:00,71.735,71.765,71.71,71.71,501200000.0
2009-05-13 21:21:00,71.72,71.745,71.715,71.715,230600000.0
2009-05-13 21:22:00,71.715,71.735,71.695,71.73,344200000.0
2009-05-13 21:23:00,71.725,71.725,71.665,71.67,268200000.0
2009-05-13 21:24:00,71.67,71.77,71.67,71.745,353400000.0
2009-05-13 21:25:00,71.755,71.755,71.71,71.735,200000000.0
2009-05-13 21:26:00,71.73,71.74,71.72,71.73,366300000.0
2009-05-13 21:27:00,71.73,71.73,71.7,71.72,133400000.0
2009-05-13 21:28:00,71.7,71.71,71.665,71.67,182100001.0
2009-05-13 21:29:00,71.67,71.695,71.635,71.67,297700000.0
2009-05-13 21:30:00,71.67,71.67,71.63,71.645,307200000.0
2009-05-13 21:31:00,71.645,71.655,71.63,71.635,144200000.0
2009-05-13 21:32:00,71.63,71.635,71.605,71.63,290000000.0
2009-05-13 21:33:00,71.63,71.65,71.615,71.64,474400000.0
2009-05-13 21:34:00,71.64,71.725,71.63,71.705,642800000.0
2009-05-13 21:35:00,71.71,71.74,71.685,71.72,325100000.0
2009-05-13 21:36:00,71.735,71.75,71.695,71.715,344200000.0
2009-05-13 21:37:00,71.7,71.74,71.7,71.725,294800000.0
2009-05-13 21:38:00,71.715,71.725,71.635,71.65,345799999.0
2009-05-13 21:39:00,71.66,71.68,71.62,71.63,333999999.0
2009-05-13 21:40:00,71.63,71.665,71.625,71.64,316200000.0
2009-05-13 21:41:00,71.64,71.645,71.58,71.6,358999999.0
2009-05-13 21:42:00,71.6,71.615,71.56,71.6,404800000.0
2009-05-13 21:43:00,71.6,71.605,71.555,71.585,313400000.0
2009-05-13 21:44:00,71.585,71.625,71.57,71.605,319000000.0
2009-05-13 21:45:00,71.605,71.65,71.58,71.65,288600000.0
2009-05-13 21:46:00,71.64,71.705,71.64,71.7,213300000.0
2009-05-13 21:47:00,71.71,71.71,71.66,71.675,316900000.0
2009-05-13 21:48:00,71.675,71.7,71.66,71.7,318100000.0
2009-05-13 21:49:00,71.705,71.715,71.635,71.67,224500000.0
2009-05-13 21:50:00,71.67,71.705,71.67,71.695,176900000.0
2009-05-13 21:51:00,71.69,71.69,71.6,71.61,315500000.0
2009-05-13 21:52:00,71.61,71.61,71.565,71.59,303100000.0
2009-05-13 21:53:00,71.59,71.62,71.575,71.605,288800000.0
2009-05-13 21:54:00,71.59,71.595,71.57,71.57,273800001.0
2009-05-13 21:55:00,71.57,71.585,71.555,71.57,146200000.0
2009-05-13 21:56:00,71.575,71.585,71.525,71.53,200100000.0
2009-05-13 21:57:00,71.53,71.535,71.495,71.535,321800000.0
2009-05-13 21:58:00,71.54,71.55,71.52,71.55,201600000.0
2009-05-13 21:59:00,71.555,71.6,71.55,71.6,292000000.0
2009-05-13 22:00:00,71.595,71.63,71.59,71.615,296400000.0
2009-05-13 22:01:00,71.615,71.63,71.61,71.615,71400000.0
2009-05-13 22:02:00,71.605,71.63,71.595,71.62,186100000.0
2009-05-13 22:03:00,71.625,71.64,71.615,71.635,212000000.0
2009-05-13 22:04:00,71.63,71.645,71.6,71.64,238600000.0
2009-05-13 22:05:00,71.64,71.65,71.63,71.635,309200000.0
2009-05-13 22:06:00,71.635,71.645,71.63,71.635,47800000.0
2009-05-13 22:07:00,71.635,71.655,71.63,71.655,195200000.0
2009-05-13 22:08:00,71.655,71.675,71.65,71.66,296000000.0
2009-05-13 22:09:00,71.675,71.675,71.64,71.64,130200000.0
2009-05-13 22:10:00,71.64,71.645,71.63,71.645,59200000.0
2009-05-13 22:11:00,71.645,71.65,71.635,71.645,128000000.0
2009-05-13 22:12:00,71.665,71.67,71.645,71.655,164800000.0
2009-05-13 22:13:00,71.655,71.66,71.64,71.64,111800000.0
2009-05-13 22:14:00,71.645,71.655,71.645,71.645,60800000.0
2009-05-13 22:15:00,71.64,71.67,71.635,71.665,65600000.0
2009-05-13 22:16:00,71.675,71.675,71.665,71.67,65600000.0
2009-05-13 22:17:00,71.67,71.695,71.67,71.695,63000000.0
2009-05-13 22:18:00,71.685,71.695,71.68,71.69,39000000.0
2009-05-13 22:19:00,71.695,71.695,71.68,71.68,64000000.0
2009-05-13 22:20:00,71.68,71.68,71.645,71.66,153200000.0
2009-05-13 22:21:00,71.665,71.665,71.66,71.665,41600000.0
2009-05-13 22:22:00,71.665,71.665,71.6,71.605,142400000.0
2009-05-13 22:23:00,71.6,71.615,71.6,71.615,62600000.0
2009-05-13 22:24:00,71.615,71.615,71.615,71.615,6400000.0
2009-05-13 22:25:00,71.615,71.615,71.585,71.585,39600000.0
2009-05-13 22:26:00,71.585,71.6,71.575,71.6,152800000.0
2009-05-13 22:27:00,71.615,71.615,71.595,71.595,66600000.0
2009-05-13 22:28:00,71.595,71.61,71.585,71.61,33000000.0
2009-05-13 22:29:00,71.61,71.61,71.565,71.58,145400000.0
2009-05-13 22:30:00,71.58,71.595,71.565,71.585,152400000.0
2009-05-13 22:31:00,71.58,71.605,71.58,71.605,64400000.0
2009-05-13 22:32:00,71.61,71.65,71.605,71.65,62200000.0
2009-05-13 22:33:00,71.65,71.65,71.62,71.625,105000000.0
2009-05-13 22:34:00,71.62,71.62,71.6,71.6,113000000.0
2009-05-13 22:35:00,71.605,71.605,71.59,71.6,45800000.0
2009-05-13 22:36:00,71.59,71.605,71.59,71.59,62400000.0
2009-05-13 22:37:00,71.59,71.62,71.59,71.61,78000000.0
2009-05-13 22:38:00,71.615,71.645,71.61,71.64,86800000.0
2009-05-13 22:39:00,71.64,71.64,71.63,71.635,29200000.0
2009-05-13 22:40:00,71.635,71.695,71.635,71.655,193200000.0
2009-05-13 22:41:00,71.68,71.68,71.64,71.64,156000000.0
2009-05-13 22:42:00,71.63,71.635,71.565,71.595,161200000.0
2009-05-13 22:43:00,71.585,71.615,71.565,71.575,107600000.0
2009-05-13 22:44:00,71.57,71.595,71.56,71.595,68400000.0
2009-05-13 22:45:00,71.59,71.64,71.585,71.625,120400000.0
2009-05-13 22:46:00,71.63,71.65,71.605,71.62,97600000.0
2009-05-13 22:47:00,71.61,71.62,71.6,71.615,74400000.0
2009-05-13 22:48:00,71.61,71.625,71.595,71.625,71600000.0
2009-05-13 22:49:00,71.605,71.625,71.605,71.625,22400000.0
2009-05-13 22:50:00,71.61,71.65,71.61,71.64,178600000.0
2009-05-13 22:51:00,71.64,71.65,71.625,71.65,89400000.0
2009-05-13 22:52:00,71.655,71.705,71.65,71.705,153000000.0
2009-05-13 22:53:00,71.705,71.74,71.705,71.74,84200000.0
2009-05-13 22:54:00,71.745,71.76,71.745,71.755,39000000.0
2009-05-13 22:55:00,71.755,71.76,71.715,71.72,89800000.0
2009-05-13 22:56:00,71.725,71.74,71.725,71.74,32600000.0
2009-05-13 22:57:00,71.735,71.735,71.725,71.725,19200000.0
2009-05-13 22:58:00,71.735,71.735,71.73,71.73,17000000.0
2009-05-13 22:59:00,71.73,71.765,71.725,71.765,19200000.0
2009-05-13 23:00:00,71.723,71.763,71.723,71.748,333200000.0
2009-05-13 23:01:00,71.75,71.75,71.61,71.64,9000000.0
2009-05-13 23:02:00,71.635,71.695,71.63,71.655,42800000.0
2009-05-13 23:03:00,71.66,71.68,71.66,71.66,14200000.0
2009-05-13 23:04:00,71.665,71.68,71.66,71.68,60000000.0
2009-05-13 23:05:00,71.675,71.68,71.66,71.68,26200000.0
2009-05-13 23:06:00,71.675,71.695,71.665,71.68,21800000.0
2009-05-13 23:07:00,71.675,71.695,71.675,71.685,24800000.0
2009-05-13 23:08:00,71.69,71.71,71.69,71.71,101800000.0
2009-05-13 23:09:00,71.715,71.725,71.71,71.725,12800000.0
2009-05-13 23:10:00,71.725,71.725,71.725,71.725,1600000.0
2009-05-13 23:11:00,71.725,71.725,71.715,71.72,8000000.0
2009-05-13 23:12:00,71.725,71.725,71.67,71.69,27000000.0
2009-05-13 23:13:00,71.69,71.72,71.69,71.715,39600000.0
2009-05-13 23:14:00,71.71,71.71,71.7,71.705,16000000.0
2009-05-13 23:15:00,71.705,71.725,71.705,71.725,43000000.0
2009-05-13 23:16:00,71.725,71.73,71.725,71.725,11200000.0
2009-05-13 23:17:00,71.73,71.73,71.705,71.72,23400000.0
2009-05-13 23:18:00,71.71,71.735,71.7,71.715,54600000.0
2009-05-13 23:19:00,71.71,71.71,71.68,71.7,65200000.0
2009-05-13 23:20:00,71.705,71.71,71.705,71.71,3200000.0
2009-05-13 23:21:00,71.71,71.71,71.655,71.67,33800000.0
2009-05-13 23:22:00,71.665,71.69,71.655,71.69,32400000.0
2009-05-13 23:23:00,71.69,71.725,71.69,71.725,79400000.0
2009-05-13 23:24:00,71.735,71.74,71.71,71.715,67100000.0
2009-05-13 23:25:00,71.715,71.755,71.715,71.755,75400000.0
2009-05-13 23:26:00,71.75,71.8,71.75,71.8,12400000.0
2009-05-13 23:27:00,71.8,71.8,71.79,71.8,49800000.0
2009-05-13 23:28:00,71.8,71.805,71.795,71.8,23000000.0
2009-05-13 23:29:00,71.8,71.81,71.795,71.805,61200000.0
2009-05-13 23:30:00,71.805,71.81,71.8,71.81,67000000.0
2009-05-13 23:31:00,71.81,71.825,71.81,71.82,30400000.0
2009-05-13 23:32:00,71.81,71.835,71.81,71.835,49200000.0
2009-05-13 23:33:00,71.83,71.835,71.83,71.83,26600000.0
2009-05-13 23:34:00,71.83,71.83,71.81,71.825,51400000.0
2009-05-13 23:35:00,71.825,71.83,71.81,71.83,21000000.0
2009-05-13 23:36:00,71.798,71.805,71.762,71.789,372400000.0
2009-05-13 23:37:00,71.82,71.84,71.815,71.84,24400000.0
2009-05-13 23:38:00,71.84,71.855,71.84,71.85,6000000.0
2009-05-13 23:39:00,71.85,71.85,71.835,71.835,48400000.0
2009-05-13 23:40:00,71.84,71.93,71.84,71.845,126200000.0
2009-05-13 23:41:00,71.84,71.86,71.83,71.84,38400000.0
2009-05-13 23:42:00,71.845,71.845,71.84,71.84,3200000.0
2009-05-13 23:43:00,71.84,71.845,71.835,71.845,13800000.0
2009-05-13 23:44:00,71.845,71.845,71.835,71.835,4200000.0
2009-05-13 23:45:00,71.83,71.85,71.83,71.845,19600000.0
2009-05-13 23:46:00,71.845,71.85,71.845,71.85,9000000.0
2009-05-13 23:47:00,71.85,71.855,71.845,71.855,17800000.0
2009-05-13 23:48:00,71.855,71.855,71.845,71.855,12400000.0
2009-05-13 23:49:00,71.855,71.855,71.855,71.855,6000000.0
2009-05-13 23:50:00,71.855,71.86,71.84,71.86,16400000.0
2009-05-13 23:51:00,71.86,71.86,71.805,71.81,105200000.0
2009-05-13 23:52:00,71.81,71.815,71.805,71.815,85200000.0
2009-05-13 23:53:00,71.82,71.82,71.82,71.82,3000000.0
2009-05-13 23:54:00,71.82,71.84,71.81,71.81,42800000.0
2009-05-13 23:55:00,71.81,71.81,71.8,71.805,9600000.0
2009-05-13 23:56:00,71.8,71.805,71.785,71.8,24600000.0
2009-05-13 23:57:00,71.8,71.8,71.755,71.76,30200000.0
2009-05-13 23:58:00,71.755,71.755,71.735,71.735,13200000.0
2009-05-13 23:59:00,71.735,71.735,71.71,71.715,8200000.0
2009-05-14 00:00:00,71.71,71.72,71.7,71.71,45400000.0
2009-05-14 00:01:00,71.71,71.71,71.665,71.665,64400000.0
2009-05-14 00:02:00,71.665,71.675,71.66,71.67,194800000.0
2009-05-14 00:03:00,71.665,71.69,71.655,71.68,137000000.0
2009-05-14 00:04:00,71.68,71.685,71.625,71.625,148200000.0
2009-05-14 00:05:00,71.63,71.665,71.63,71.65,147600000.0
2009-05-14 00:06:00,71.635,71.64,71.57,71.635,218600000.0
2009-05-14 00:07:00,71.65,71.69,71.65,71.675,133600000.0
2009-05-14 00:08:00,71.675,71.705,71.675,71.705,183200000.0
2009-05-14 00:09:00,71.695,71.695,71.69,71.695,32000000.0
2009-05-14 00:10:00,71.695,71.74,71.695,71.74,37400000.0
2009-05-14 00:11:00,71.73,71.78,71.73,71.765,256200000.0
2009-05-14 00:12:00,71.765,71.78,71.76,71.765,97200000.0
2009-05-14 00:13:00,71.785,71.795,71.78,71.795,32800000.0
2009-05-14 00:14:00,71.785,71.785,71.78,71.78,8800000.0
2009-05-14 00:15:00,71.775,71.79,71.77,71.785,22200000.0
2009-05-14 00:16:00,71.775,71.785,71.775,71.785,22400000.0
2009-05-14 00:17:00,71.78,71.8,71.77,71.77,63800000.0
2009-05-14 00:18:00,71.765,71.78,71.765,71.77,27200000.0
2009-05-14 00:19:00,71.76,71.79,71.76,71.79,83800000.0
2009-05-14 00:20:00,71.795,71.8,71.775,71.8,36600000.0
2009-05-14 00:21:00,71.795,71.8,71.795,71.8,63200000.0
2009-05-14 00:22:00,71.805,71.81,71.8,71.81,42000000.0
2009-05-14 00:23:00,71.805,71.82,71.805,71.81,31400000.0
2009-05-14 00:24:00,71.815,71.815,71.795,71.81,26400000.0
2009-05-14 00:25:00,71.8,71.805,71.78,71.78,94600000.0
2009-05-14 00:26:00,71.78,71.78,71.78,71.78,6200000.0
2009-05-14 00:27:00,71.78,71.79,71.78,71.785,19600000.0
2009-05-14 00:28:00,71.79,71.805,71.785,71.805,40400000.0
2009-05-14 00:29:00,71.785,71.79,71.785,71.79,50200000.0
2009-05-14 00:30:00,71.8,71.8,71.785,71.785,20800000.0
2009-05-14 00:31:00,71.771,71.781,71.757,71.757,248200001.0
2009-05-14 00:32:00,71.785,71.79,71.785,71.79,37000000.0
2009-05-14 00:33:00,71.79,71.82,71.79,71.82,65400000.0
2009-05-14 00:34:00,71.82,71.91,71.82,71.91,207200000.0
2009-05-14 00:35:00,71.91,71.92,71.865,71.87,87000000.0
2009-05-14 00:36:00,71.87,71.88,71.845,71.845,72200000.0
2009-05-14 00:37:00,71.85,71.86,71.84,71.855,69000000.0
2009-05-14 00:38:00,71.855,71.86,71.835,71.85,157800000.0
2009-05-14 00:39:00,71.85,71.85,71.82,71.82,81000000.0
2009-05-14 00:40:00,71.825,71.835,71.81,71.81,128600000.0
2009-05-14 00:41:00,71.815,71.815,71.795,71.8,19800000.0
2009-05-14 00:42:00,71.795,71.8,71.77,71.77,43400000.0
2009-05-14 00:43:00,71.77,71.775,71.765,71.765,10400000.0
2009-05-14 00:44:00,71.77,71.845,71.76,71.845,75000000.0
2009-05-14 00:45:00,71.845,71.845,71.825,71.825,45000000.0
2009-05-14 00:46:00,71.83,71.835,71.83,71.835,25600000.0
2009-05-14 00:47:00,71.835,71.9,71.825,71.89,87400000.0
2009-05-14 00:48:00,71.89,71.895,71.875,71.89,52200000.0
2009-05-14 00:49:00,71.89,71.89,71.87,71.88,84600000.0
2009-05-14 00:50:00,71.88,71.88,71.84,71.84,50200000.0
2009-05-14 00:51:00,71.855,71.855,71.835,71.84,43200000.0
2009-05-14 00:52:00,71.84,71.84,71.785,71.785,156000000.0
2009-05-14 00:53:00,71.79,71.79,71.75,71.77,301200000.0
2009-05-14 00:54:00,71.77,71.785,71.76,71.765,123200000.0
2009-05-14 00:55:00,71.77,71.77,71.74,71.755,115200000.0
2009-05-14 00:56:00,71.745,71.775,71.745,71.765,74400000.0
2009-05-14 00:57:00,71.765,71.785,71.765,71.77,90200000.0
2009-05-14 00:58:00,71.77,71.785,71.765,71.78,136200000.0
2009-05-14 00:59:00,71.79,71.835,71.78,71.81,216400000.0
2009-05-14 01:00:00,71.82,71.86,71.815,71.85,109600000.0
2009-05-14 01:01:00,71.86,71.87,71.845,71.85,151400000.0
2009-05-14 01:02:00,71.86,71.87,71.855,71.87,35400000.0
2009-05-14 01:03:00,71.87,71.87,71.87,71.87,1800000.0
2009-05-14 01:04:00,71.87,71.87,71.865,71.865,15000000.0
2009-05-14 01:05:00,71.875,71.9,71.875,71.9,30400000.0
2009-05-14 01:06:00,71.91,71.93,71.905,71.93,76600000.0
2009-05-14 01:07:00,71.93,71.93,71.895,71.92,30600000.0
2009-05-14 01:08:00,71.92,71.96,71.92,71.95,85400000.0
2009-05-14 01:09:00,71.95,71.96,71.94,71.95,21800000.0
2009-05-14 01:10:00,71.925,71.935,71.915,71.925,115600000.0
2009-05-14 01:11:00,71.91,71.93,71.91,71.92,70800000.0
2009-05-14 01:12:00,71.92,71.92,71.915,71.92,11000000.0
2009-05-14 01:13:00,71.92,71.92,71.895,71.92,99800000.0
2009-05-14 01:14:00,71.91,71.915,71.88,71.88,55000000.0
2009-05-14 01:15:00,71.88,71.88,71.87,71.87,12200000.0
2009-05-14 01:16:00,71.87,71.88,71.87,71.87,17400000.0
2009-05-14 01:17:00,71.865,71.87,71.855,71.855,44800000.0
2009-05-14 01:18:00,71.865,71.865,71.865,71.865,6000000.0
2009-05-14 01:19:00,71.86,71.88,71.855,71.87,122400000.0
2009-05-14 01:20:00,71.87,71.89,71.87,71.89,33800000.0
2009-05-14 01:21:00,71.885,71.9,71.88,71.89,129800000.0
2009-05-14 01:22:00,71.895,71.91,71.895,71.91,102400001.0
2009-05-14 01:23:00,71.905,71.95,71.905,71.95,269600000.0
2009-05-14 01:24:00,71.94,71.96,71.92,71.925,267800000.0
2009-05-14 01:25:00,71.93,71.945,71.925,71.93,323200000.0
2009-05-14 01:26:00,71.935,71.96,71.925,71.95,215600000.0
2009-05-14 01:27:00,71.95,71.95,71.935,71.945,219400000.0
2009-05-14 01:28:00,71.95,71.97,71.935,71.97,71000000.0
2009-05-14 01:29:00,71.97,71.97,71.955,71.96,38600000.0
2009-05-14 01:30:00,71.955,71.97,71.945,71.945,151800000.0
2009-05-14 01:31:00,71.945,71.96,71.92,71.94,227400000.0
2009-05-14 01:32:00,71.94,71.995,71.935,71.955,303000000.0
2009-05-14 01:33:00,71.94,71.97,71.94,71.97,261000000.0
2009-05-14 01:34:00,71.97,71.97,71.945,71.945,21200000.0
2009-05-14 01:35:00,71.945,71.98,71.94,71.965,239600000.0
2009-05-14 01:36:00,71.965,71.97,71.945,71.945,267000000.0
2009-05-14 01:37:00,71.935,71.995,71.935,71.95,397600000.0
2009-05-14 01:38:00,71.95,71.96,71.915,71.915,303800000.0
2009-05-14 01:39:00,71.915,71.955,71.905,71.925,391800000.0
2009-05-14 01:40:00,71.92,71.92,71.905,71.905,255600000.0
2009-05-14 01:41:00,71.9,71.905,71.89,71.89,317599999.0
2009-05-14 01:42:00,71.895,71.945,71.895,71.915,238400000.0
2009-05-14 01:43:00,71.915,71.94,71.915,71.94,247000000.0
2009-05-14 01:44:00,71.935,71.96,71.93,71.94,102000000.0
2009-05-14 01:45:00,71.94,71.955,71.94,71.94,167000000.0
2009-05-14 01:46:00,71.94,71.955,71.94,71.945,38200000.0
2009-05-14 01:47:00,71.945,71.95,71.92,71.92,78600000.0
2009-05-14 01:48:00,71.92,71.92,71.81,71.815,364600000.0
2009-05-14 01:49:00,71.81,71.85,71.77,71.79,514200000.0
2009-05-14 01:50:00,71.785,71.805,71.71,71.725,288200000.0
2009-05-14 01:51:00,71.72,71.73,71.695,71.72,364400000.0
2009-05-14 01:52:00,71.74,71.745,71.705,71.72,340400000.0
2009-05-14 01:53:00,71.73,71.745,71.7,71.7,359200000.0
2009-05-14 01:54:00,71.705,71.785,71.705,71.775,334400000.0
2009-05-14 01:55:00,71.775,71.795,71.755,71.77,197600000.0
2009-05-14 01:56:00,71.775,71.815,71.77,71.81,217200000.0
2009-05-14 01:57:00,71.81,71.89,71.8,71.865,298800000.0
2009-05-14 01:58:00,71.865,71.87,71.79,71.81,277600000.0
2009-05-14 01:59:00,71.81,71.815,71.735,71.77,204000000.0
2009-05-14 02:00:00,71.775,71.805,71.775,71.8,106600000.0
2009-05-14 02:01:00,71.8,71.82,71.78,71.82,132400000.0
2009-05-14 02:02:00,71.83,71.85,71.705,71.725,357200000.0
2009-05-14 02:03:00,71.72,71.74,71.7,71.7,320000000.0
2009-05-14 02:04:00,71.705,71.71,71.67,71.695,294000000.0
2009-05-14 02:05:00,71.715,71.755,71.7,71.755,385000001.0
2009-05-14 02:06:00,71.75,71.79,71.745,71.78,194400000.0
2009-05-14 02:07:00,71.775,71.8,71.775,71.8,344199999.0
2009-05-14 02:08:00,71.8,71.81,71.785,71.79,73800000.0
2009-05-14 02:09:00,71.79,71.8,71.78,71.8,74400000.0
2009-05-14 02:10:00,71.795,71.83,71.795,71.83,72000000.0
2009-05-14 02:11:00,71.83,71.85,71.82,71.835,144600000.0
2009-05-14 02:12:00,71.835,71.84,71.825,71.83,120400000.0
2009-05-14 02:13:00,71.83,71.875,71.825,71.845,250800000.0
2009-05-14 02:14:00,71.845,71.86,71.845,71.85,108600000.0
2009-05-14 02:15:00,71.82,71.84,71.82,71.835,212400000.0
2009-05-14 02:16:00,71.835,71.86,71.825,71.85,162000000.0
2009-05-14 02:17:00,71.85,71.87,71.85,71.86,92200000.0
2009-05-14 02:18:00,71.86,71.86,71.785,71.785,308200000.0
2009-05-14 02:19:00,71.79,71.815,71.78,71.8,146600000.0
2009-05-14 02:20:00,71.8,71.835,71.795,71.835,109000000.0
2009-05-14 02:21:00,71.835,71.845,71.825,71.83,156200000.0
2009-05-14 02:22:00,71.83,71.86,71.83,71.86,162400000.0
2009-05-14 02:23:00,71.85,71.89,71.845,71.88,250400000.0
2009-05-14 02:24:00,71.89,71.89,71.855,71.865,214200000.0
2009-05-14 02:25:00,71.88,71.88,71.82,71.84,247200000.0
2009-05-14 02:26:00,71.835,71.92,71.835,71.92,319600000.0
2009-05-14 02:27:00,71.91,71.915,71.865,71.865,204800000.0
2009-05-14 02:28:00,71.865,71.88,71.84,71.88,262400000.0
2009-05-14 02:29:00,71.88,71.905,71.865,71.905,199000000.0
2009-05-14 02:30:00,71.905,71.91,71.88,71.88,265200000.0
2009-05-14 02:31:00,71.885,71.9,71.835,71.875,284400000.0
2009-05-14 02:32:00,71.885,71.95,71.885,71.925,206200000.0
2009-05-14 02:33:00,71.925,72.01,71.91,71.995,312000000.0
2009-05-14 02:34:00,72.0,72.01,71.98,71.98,204800000.0
2009-05-14 02:35:00,71.98,72.02,71.95,71.96,364600000.0
2009-05-14 02:36:00,71.965,71.965,71.91,71.93,263800000.0
2009-05-14 02:37:00,71.93,71.96,71.925,71.95,211400000.0
2009-05-14 02:38:00,71.95,71.98,71.95,71.965,336600000.0
2009-05-14 02:39:00,71.975,72.01,71.975,71.985,397400000.0
2009-05-14 02:40:00,71.985,72.0,71.95,71.965,316200000.0
2009-05-14 02:41:00,71.97,71.97,71.935,71.935,206000000.0
2009-05-14 02:42:00,71.94,71.94,71.91,71.91,227600000.0
2009-05-14 02:43:00,71.925,71.96,71.925,71.945,318200000.0
2009-05-14 02:44:00,71.955,71.955,71.925,71.93,235400000.0
2009-05-14 02:45:00,71.925,71.935,71.905,71.915,268200000.0
2009-05-14 02:46:00,71.91,71.93,71.905,71.915,263600000.0
2009-05-14 02:47:00,71.93,71.94,71.915,71.92,197800000.0
2009-05-14 02:48:00,71.92,71.925,71.92,71.925,30600000.0
2009-05-14 02:49:00,71.925,71.98,71.925,71.97,144400000.0
2009-05-14 02:50:00,71.965,72.0,71.965,71.965,139600000.0
2009-05-14 02:51:00,71.965,72.01,71.96,72.01,326400000.0
2009-05-14 02:52:00,71.995,72.01,71.97,72.01,333600000.0
2009-05-14 02:53:00,71.995,72.02,71.995,72.015,299400000.0
2009-05-14 02:54:00,72.025,72.025,72.0,72.01,258800000.0
2009-05-14 02:55:00,72.005,72.05,72.005,72.02,389400000.0
2009-05-14 02:56:00,72.02,72.07,72.005,72.07,302400000.0
2009-05-14 02:57:00,72.08,72.095,72.045,72.08,227200000.0
2009-05-14 02:58:00,72.075,72.12,72.07,72.1,291400000.0
2009-05-14 02:59:00,72.1,72.1,72.035,72.05,241400000.0
2009-05-14 03:00:00,72.05,72.05,72.0,72.015,280000000.0
2009-05-14 03:01:00,72.015,72.02,71.955,72.01,293800000.0
2009-05-14 03:02:00,72.005,72.06,72.0,72.055,283800000.0
2009-05-14 03:03:00,72.05,72.085,72.05,72.06,260200000.0
2009-05-14 03:04:00,72.07,72.125,72.07,72.12,163400000.0
2009-05-14 03:05:00,72.12,72.125,72.075,72.08,268800000.0
2009-05-14 03:06:00,72.08,72.19,72.075,72.19,487400000.0
2009-05-14 03:07:00,72.195,72.235,72.19,72.2,478400000.0
2009-05-14 03:08:00,72.2,72.25,72.195,72.245,370200000.0
2009-05-14 03:09:00,72.245,72.255,72.215,72.23,534400000.0
2009-05-14 03:10:00,72.23,72.25,72.215,72.215,311000000.0
2009-05-14 03:11:00,72.215,72.23,72.18,72.18,483400000.0
2009-05-14 03:12:00,72.18,72.19,72.155,72.18,364600000.0
2009-05-14 03:13:00,72.17,72.205,72.17,72.175,247000000.0
2009-05-14 03:14:00,72.16,72.16,72.13,72.15,213200000.0
2009-05-14 03:15:00,72.145,72.165,72.1,72.115,497200000.0
2009-05-14 03:16:00,72.115,72.115,72.075,72.085,254200000.0
2009-05-14 03:17:00,72.085,72.11,72.08,72.095,253200000.0
2009-05-14 03:18:00,72.1,72.12,72.1,72.11,357000000.0
2009-05-14 03:19:00,72.115,72.16,72.095,72.125,428600000.0
2009-05-14 03:20:00,72.125,72.14,72.075,72.075,352600000.0
2009-05-14 03:21:00,72.08,72.095,72.075,72.09,78200000.0
2009-05-14 03:22:00,72.1,72.16,72.09,72.15,371400000.0
2009-05-14 03:23:00,72.16,72.175,72.125,72.14,306400000.0
2009-05-14 03:24:00,72.14,72.17,72.12,72.145,540000000.0
2009-05-14 03:25:00,72.15,72.21,72.14,72.21,318600000.0
2009-05-14 03:26:00,72.2,72.22,72.19,72.21,254600000.0
2009-05-14 03:27:00,72.22,72.26,72.19,72.25,285600000.0
2009-05-14 03:28:00,72.25,72.26,72.21,72.26,400799999.0
2009-05-14 03:29:00,72.25,72.27,72.23,72.25,292000000.0
2009-05-14 03:30:00,72.235,72.235,72.12,72.14,376200000.0
2009-05-14 03:31:00,72.145,72.195,72.145,72.165,330000000.0
2009-05-14 03:32:00,72.17,72.19,72.16,72.16,332400000.0
2009-05-14 03:33:00,72.16,72.265,72.145,72.265,331600000.0
2009-05-14 03:34:00,72.26,72.285,72.235,72.275,368200000.0
2009-05-14 03:35:00,72.27,72.3,72.255,72.255,387600000.0
2009-05-14 03:36:00,72.255,72.31,72.25,72.29,355600000.0
2009-05-14 03:37:00,72.295,72.295,72.26,72.28,277200000.0
2009-05-14 03:38:00,72.28,72.28,72.195,72.23,322200000.0
2009-05-14 03:39:00,72.23,72.305,72.23,72.255,439000000.0
2009-05-14 03:40:00,72.245,72.245,72.145,72.17,356800000.0
2009-05-14 03:41:00,72.17,72.2,72.145,72.2,402400000.0
2009-05-14 03:42:00,72.2,72.215,72.18,72.2,272400000.0
2009-05-14 03:43:00,72.2,72.21,72.165,72.19,382200000.0
2009-05-14 03:44:00,72.19,72.22,72.19,72.21,296000000.0
2009-05-14 03:45:00,72.21,72.23,72.2,72.22,263600000.0
2009-05-14 03:46:00,72.21,72.22,72.17,72.17,218400000.0
2009-05-14 03:47:00,72.17,72.21,72.165,72.2,244600000.0
2009-05-14 03:48:00,72.2,72.22,72.18,72.2,297800000.0
2009-05-14 03:49:00,72.19,72.205,72.14,72.18,489400000.0
2009-05-14 03:50:00,72.18,72.215,72.165,72.19,255200000.0
2009-05-14 03:51:00,72.185,72.195,72.165,72.165,215000000.0
2009-05-14 03:52:00,72.155,72.16,72.1,72.12,304000000.0
2009-05-14 03:53:00,72.12,72.13,72.105,72.115,93600000.0
2009-05-14 03:54:00,72.11,72.135,72.095,72.125,249800000.0
2009-05-14 03:55:00,72.125,72.125,72.085,72.095,292200000.0
2009-05-14 03:56:00,72.095,72.12,72.085,72.11,196200000.0
2009-05-14 03:57:00,72.115,72.115,72.075,72.08,435400000.0
2009-05-14 03:58:00,72.07,72.12,72.05,72.11,423200000.0
2009-05-14 03:59:00,72.115,72.12,72.105,72.105,185800000.0
2009-05-14 04:00:00,72.11,72.11,72.05,72.05,330400000.0
2009-05-14 04:01:00,72.05,72.07,72.045,72.06,356000000.0
2009-05-14 04:02:00,72.06,72.11,72.055,72.08,484400000.0
2009-05-14 04:03:00,72.075,72.1,72.06,72.095,433200000.0
2009-05-14 04:04:00,72.095,72.11,72.065,72.1,287800000.0
2009-05-14 04:05:00,72.09,72.14,72.09,72.14,403200000.0
2009-05-14 04:06:00,72.15,72.15,72.125,72.13,123000000.0
2009-05-14 04:07:00,72.13,72.14,72.12,72.14,85800000.0
2009-05-14 04:08:00,72.13,72.14,72.105,72.105,161800000.0
2009-05-14 04:09:00,72.115,72.13,72.105,72.12,186800000.0
2009-05-14 04:10:00,72.12,72.13,72.095,72.12,138600000.0
2009-05-14 04:11:00,72.12,72.13,72.095,72.13,294200000.0
2009-05-14 04:12:00,72.13,72.13,72.105,72.115,72200000.0
2009-05-14 04:13:00,72.11,72.12,72.1,72.1,80000000.0
2009-05-14 04:14:00,72.095,72.12,72.095,72.12,100400000.0
2009-05-14 04:15:00,72.115,72.115,72.095,72.1,65200000.0
2009-05-14 04:16:00,72.095,72.1,72.075,72.08,118600000.0
2009-05-14 04:17:00,72.08,72.08,72.035,72.035,278400001.0
2009-05-14 04:18:00,72.045,72.055,72.035,72.055,152400000.0
2009-05-14 04:19:00,72.055,72.07,72.045,72.06,183400000.0
2009-05-14 04:20:00,72.06,72.1,72.06,72.085,173800000.0
2009-05-14 04:21:00,72.095,72.095,72.07,72.08,130600000.0
2009-05-14 04:22:00,72.08,72.08,72.055,72.055,141400000.0
2009-05-14 04:23:00,72.055,72.08,72.05,72.065,467400000.0
2009-05-14 04:24:00,72.065,72.105,72.055,72.08,503400000.0
2009-05-14 04:25:00,72.085,72.085,72.01,72.01,400400002.0
2009-05-14 04:26:00,72.01,72.02,71.985,71.985,566200003.0
2009-05-14 04:27:00,71.985,71.99,71.96,71.96,200600000.0
2009-05-14 04:28:00,71.96,71.98,71.945,71.965,222800000.0
2009-05-14 04:29:00,71.96,71.98,71.955,71.97,207600000.0
2009-05-14 04:30:00,71.97,71.98,71.91,71.925,402200000.0
2009-05-14 04:31:00,71.93,71.93,71.89,71.9,340400000.0
2009-05-14 04:32:00,71.895,71.92,71.89,71.895,335200000.0
2009-05-14 04:33:00,71.895,71.93,71.895,71.915,326400000.0
2009-05-14 04:34:00,71.915,71.94,71.91,71.94,318200000.0
2009-05-14 04:35:00,71.93,71.95,71.885,71.885,233400000.0
2009-05-14 04:36:00,71.89,71.92,71.885,71.905,265800000.0
2009-05-14 04:37:00,71.92,71.92,71.89,71.9,213800000.0
2009-05-14 04:38:00,71.87,71.915,71.87,71.9,102600000.0
2009-05-14 04:39:00,71.905,71.95,71.9,71.94,39200000.0
2009-05-14 04:40:00,71.925,71.93,71.895,71.905,151000000.0
2009-05-14 04:41:00,71.91,71.91,71.875,71.88,350600001.0
2009-05-14 04:42:00,71.88,71.88,71.84,71.85,332000000.0
2009-05-14 04:43:00,71.85,71.85,71.815,71.825,479000000.0
2009-05-14 04:44:00,71.825,71.87,71.825,71.845,228400000.0
2009-05-14 04:45:00,71.85,71.88,71.845,71.86,125200000.0
2009-05-14 04:46:00,71.87,71.87,71.845,71.85,136800000.0
2009-05-14 04:47:00,71.85,71.855,71.84,71.85,95400000.0
2009-05-14 04:48:00,71.845,71.86,71.84,71.855,365400000.0
2009-05-14 04:49:00,71.86,71.87,71.855,71.87,328200000.0
2009-05-14 04:50:00,71.875,71.895,71.87,71.895,407600000.0
2009-05-14 04:51:00,71.895,71.915,71.875,71.905,245200000.0
2009-05-14 04:52:00,71.9,71.905,71.875,71.885,417600000.0
2009-05-14 04:53:00,71.885,71.885,71.83,71.85,330400000.0
2009-05-14 04:54:00,71.85,71.86,71.815,71.835,277400000.0
2009-05-14 04:55:00,71.835,71.84,71.815,71.815,390200000.0
2009-05-14 04:56:00,71.815,71.815,71.8,71.8,202600000.0
2009-05-14 04:57:00,71.8,71.805,71.755,71.765,202400000.0
2009-05-14 04:58:00,71.765,71.795,71.765,71.785,191800000.0
2009-05-14 04:59:00,71.79,71.805,71.78,71.8,278000000.0
2009-05-14 05:00:00,71.805,71.815,71.785,71.79,181400000.0
2009-05-14 05:01:00,71.79,71.8,71.735,71.745,422400000.0
2009-05-14 05:02:00,71.75,71.76,71.72,71.75,363800000.0
2009-05-14 05:03:00,71.75,71.79,71.74,71.775,422200000.0
2009-05-14 05:04:00,71.785,71.785,71.77,71.775,270600000.0
2009-05-14 05:05:00,71.76,71.77,71.745,71.75,336600000.0
2009-05-14 05:06:00,71.75,71.755,71.735,71.735,133000000.0
2009-05-14 05:07:00,71.72,71.75,71.715,71.72,477800000.0
2009-05-14 05:08:00,71.705,71.72,71.675,71.675,402200000.0
2009-05-14 05:09:00,71.68,71.68,71.65,71.67,236200000.0
2009-05-14 05:10:00,71.68,71.68,71.66,71.67,268600000.0
2009-05-14 05:11:00,71.67,71.68,71.655,71.68,64800000.0
2009-05-14 05:12:00,71.68,71.71,71.67,71.7,384600000.0
2009-05-14 05:13:00,71.695,71.7,71.675,71.69,195800000.0
2009-05-14 05:14:00,71.69,71.73,71.69,71.72,521600000.0
2009-05-14 05:15:00,71.73,71.785,71.72,71.785,432600000.0
2009-05-14 05:16:00,71.77,71.79,71.765,71.775,407000000.0
2009-05-14 05:17:00,71.775,71.775,71.755,71.76,283800000.0
2009-05-14 05:18:00,71.75,71.76,71.73,71.735,652600002.0
2009-05-14 05:19:00,71.735,71.77,71.735,71.74,280400000.0
2009-05-14 05:20:00,71.74,71.745,71.71,71.71,313200000.0
2009-05-14 05:21:00,71.715,71.74,71.715,71.725,368400000.0
2009-05-14 05:22:00,71.735,71.77,71.725,71.76,213200000.0
2009-05-14 05:23:00,71.755,71.76,71.755,71.755,120800000.0
2009-05-14 05:24:00,71.76,71.77,71.745,71.755,177800000.0
2009-05-14 05:25:00,71.75,71.77,71.745,71.76,245000000.0
2009-05-14 05:26:00,71.76,71.76,71.71,71.745,336600000.0
2009-05-14 05:27:00,71.745,71.745,71.715,71.715,170400000.0
2009-05-14 05:28:00,71.715,71.725,71.685,71.715,314000000.0
2009-05-14 05:29:00,71.71,71.76,71.71,71.74,498100000.0
2009-05-14 05:30:00,71.75,71.75,71.72,71.73,224600000.0
2009-05-14 05:31:00,71.72,71.75,71.705,71.745,198600000.0
2009-05-14 05:32:00,71.745,71.78,71.73,71.765,501600000.0
2009-05-14 05:33:00,71.765,71.775,71.765,71.765,188800000.0
2009-05-14 05:34:00,71.765,71.775,71.73,71.73,217600000.0
2009-05-14 05:35:00,71.725,71.73,71.705,71.72,184000000.0
2009-05-14 05:36:00,71.72,71.76,71.72,71.735,228400000.0
2009-05-14 05:37:00,71.735,71.74,71.72,71.725,106600000.0
2009-05-14 05:38:00,71.725,71.74,71.685,71.685,188800000.0
2009-05-14 05:39:00,71.685,71.7,71.685,71.7,334400000.0
2009-05-14 05:40:00,71.695,71.725,71.695,71.71,183400000.0
2009-05-14 05:41:00,71.72,71.72,71.69,71.7,267600000.0
2009-05-14 05:42:00,71.705,71.76,71.695,71.755,472000000.0
2009-05-14 05:43:00,71.755,71.775,71.74,71.74,331400000.0
2009-05-14 05:44:00,71.745,71.75,71.725,71.75,334000000.0
2009-05-14 05:45:00,71.75,71.78,71.745,71.78,437800002.0
2009-05-14 05:46:00,71.77,71.77,71.76,71.76,268400000.0
2009-05-14 05:47:00,71.76,71.76,71.695,71.715,394800000.0
2009-05-14 05:48:00,71.715,71.74,71.705,71.705,213200000.0
2009-05-14 05:49:00,71.705,71.75,71.705,71.75,80800000.0
2009-05-14 05:50:00,71.75,71.75,71.71,71.71,289800000.0
2009-05-14 05:51:00,71.71,71.725,71.7,71.72,124000000.0
2009-05-14 05:52:00,71.715,71.74,71.7,71.725,177200000.0
2009-05-14 05:53:00,71.73,71.75,71.715,71.75,118600000.0
2009-05-14 05:54:00,71.74,71.77,71.73,71.73,144400000.0
2009-05-14 05:55:00,71.73,71.74,71.715,71.74,88000000.0
2009-05-14 05:56:00,71.74,71.74,71.715,71.73,86200000.0
2009-05-14 05:57:00,71.725,71.73,71.71,71.72,110600000.0
2009-05-14 05:58:00,71.725,71.75,71.725,71.74,119000000.0
2009-05-14 05:59:00,71.74,71.74,71.715,71.73,65000000.0
2009-05-14 06:00:00,71.715,71.73,71.715,71.73,39400000.0
2009-05-14 06:01:00,71.73,71.73,71.695,71.7,208400000.0
2009-05-14 06:02:00,71.71,71.72,71.695,71.705,260000000.0
2009-05-14 06:03:00,71.715,71.725,71.705,71.705,182400000.0
2009-05-14 06:04:00,71.715,71.715,71.675,71.69,175800000.0
2009-05-14 06:05:00,71.69,71.69,71.67,71.675,115200000.0
2009-05-14 06:06:00,71.68,71.7,71.675,71.695,181400000.0
2009-05-14 06:07:00,71.7,71.7,71.68,71.695,83200000.0
2009-05-14 06:08:00,71.695,71.705,71.695,71.695,164200000.0
2009-05-14 06:09:00,71.705,71.71,71.68,71.7,149400000.0
2009-05-14 06:10:00,71.71,71.725,71.695,71.72,217400000.0
2009-05-14 06:11:00,71.725,71.725,71.7,71.71,67000000.0
2009-05-14 06:12:00,71.695,71.715,71.695,71.715,221400000.0
2009-05-14 06:13:00,71.71,71.735,71.71,71.715,166000000.0
2009-05-14 06:14:00,71.71,71.715,71.71,71.71,122600000.0
2009-05-14 06:15:00,71.71,71.725,71.71,71.71,210400000.0
2009-05-14 06:16:00,71.72,71.72,71.71,71.72,28400000.0
2009-05-14 06:17:00,71.73,71.75,71.72,71.725,205200000.0
2009-05-14 06:18:00,71.725,71.735,71.72,71.735,107400000.0
2009-05-14 06:19:00,71.725,71.735,71.725,71.725,170800000.0
2009-05-14 06:20:00,71.725,71.725,71.695,71.715,173600000.0
2009-05-14 06:21:00,71.715,71.765,71.705,71.755,148000000.0
2009-05-14 06:22:00,71.755,71.77,71.735,71.755,381200000.0
2009-05-14 06:23:00,71.745,71.78,71.745,71.765,99400000.0
2009-05-14 06:24:00,71.765,71.78,71.755,71.76,66400000.0
2009-05-14 06:25:00,71.76,71.76,71.735,71.735,204200000.0
2009-05-14 06:26:00,71.735,71.75,71.73,71.74,67000000.0
2009-05-14 06:27:00,71.75,71.76,71.735,71.755,107800000.0
2009-05-14 06:28:00,71.755,71.775,71.75,71.775,128000000.0
2009-05-14 06:29:00,71.775,71.78,71.765,71.775,109000000.0
2009-05-14 06:30:00,71.775,71.79,71.765,71.79,142200000.0
2009-05-14 06:31:00,71.79,71.81,71.785,71.79,198200000.0
2009-05-14 06:32:00,71.79,71.85,71.785,71.85,407600000.0
2009-05-14 06:33:00,71.85,71.88,71.835,71.875,295800001.0
2009-05-14 06:34:00,71.875,71.91,71.875,71.895,430600000.0
2009-05-14 06:35:00,71.895,71.955,71.895,71.94,260000000.0
2009-05-14 06:36:00,71.94,71.95,71.86,71.89,223200000.0
2009-05-14 06:37:00,71.89,71.92,71.885,71.92,109000000.0
2009-05-14 06:38:00,71.92,71.93,71.89,71.92,139200001.0
2009-05-14 06:39:00,71.92,71.92,71.895,71.895,237400000.0
2009-05-14 06:40:00,71.895,71.93,71.895,71.93,202400000.0
2009-05-14 06:41:00,71.92,71.93,71.905,71.93,105200000.0
2009-05-14 06:42:00,71.925,71.96,71.925,71.94,150200000.0
2009-05-14 06:43:00,71.94,71.96,71.93,71.93,234200000.0
2009-05-14 06:44:00,71.94,71.955,71.935,71.935,125400000.0
2009-05-14 06:45:00,71.95,71.97,71.94,71.97,328999999.0
2009-05-14 06:46:00,71.97,72.02,71.955,71.99,477199998.0
2009-05-14 06:47:00,71.97,72.005,71.97,72.005,233800000.0
2009-05-14 06:48:00,72.005,72.05,72.0,72.04,495800003.0
2009-05-14 06:49:00,72.04,72.07,72.035,72.065,269600001.0
2009-05-14 06:50:00,72.065,72.065,71.985,72.02,268000000.0
2009-05-14 06:51:00,72.02,72.055,72.02,72.05,199400000.0
2009-05-14 06:52:00,72.055,72.055,72.02,72.03,127200000.0
2009-05-14 06:53:00,72.03,72.03,72.005,72.01,114200000.0
2009-05-14 06:54:00,72.01,72.01,71.94,71.975,305800000.0
2009-05-14 06:55:00,71.975,71.985,71.965,71.965,19600000.0
2009-05-14 06:56:00,71.96,71.97,71.93,71.93,83200000.0
2009-05-14 06:57:00,71.93,71.93,71.925,71.925,18600000.0
2009-05-14 06:58:00,71.925,71.93,71.915,71.92,258800000.0
2009-05-14 06:59:00,71.92,71.945,71.91,71.91,426600000.0
2009-05-14 07:00:00,71.9,71.95,71.895,71.915,285200000.0
2009-05-14 07:01:00,71.915,71.935,71.875,71.93,621400000.0
2009-05-14 07:02:00,71.93,71.965,71.93,71.95,85800000.0
2009-05-14 07:03:00,71.95,71.99,71.95,71.99,296200000.0
2009-05-14 07:04:00,71.99,72.0,71.985,71.985,68200000.0
2009-05-14 07:05:00,71.985,71.985,71.955,71.955,206600000.0
2009-05-14 07:06:00,71.95,71.96,71.94,71.945,206200000.0
2009-05-14 07:07:00,71.96,71.96,71.93,71.935,239000000.0
2009-05-14 07:08:00,71.935,71.96,71.925,71.95,265200000.0
2009-05-14 07:09:00,71.95,71.955,71.945,71.955,46800000.0
2009-05-14 07:10:00,71.96,71.965,71.96,71.96,26800000.0
2009-05-14 07:11:00,71.965,71.985,71.965,71.975,190400000.0
2009-05-14 07:12:00,71.985,71.99,71.95,71.95,287600000.0
2009-05-14 07:13:00,71.95,71.95,71.945,71.95,47000000.0
2009-05-14 07:14:00,71.955,71.955,71.945,71.95,22400000.0
2009-05-14 07:15:00,71.95,71.95,71.915,71.915,98600000.0
2009-05-14 07:16:00,71.915,71.915,71.905,71.905,86200000.0
2009-05-14 07:17:00,71.905,71.905,71.88,71.88,360200000.0
2009-05-14 07:18:00,71.885,71.905,71.875,71.875,179200000.0
2009-05-14 07:19:00,71.875,71.88,71.835,71.84,652400000.0
2009-05-14 07:20:00,71.83,71.88,71.83,71.86,214400000.0
2009-05-14 07:21:00,71.86,71.86,71.835,71.86,180400000.0
2009-05-14 07:22:00,71.855,71.87,71.855,71.87,87600000.0
2009-05-14 07:23:00,71.865,71.89,71.845,71.855,383600000.0
2009-05-14 07:24:00,71.865,71.89,71.865,71.875,468600000.0
2009-05-14 07:25:00,71.875,71.885,71.87,71.87,270400000.0
2009-05-14 07:26:00,71.87,71.885,71.85,71.885,169000000.0
2009-05-14 07:27:00,71.885,71.92,71.875,71.895,460400000.0
2009-05-14 07:28:00,71.89,71.89,71.87,71.885,345800000.0
2009-05-14 07:29:00,71.885,71.905,71.865,71.875,395000001.0
2009-05-14 07:30:00,71.885,71.965,71.88,71.955,421400000.0
2009-05-14 07:31:00,71.955,71.965,71.94,71.955,210400000.0
2009-05-14 07:32:00,71.955,71.965,71.94,71.945,33600000.0
2009-05-14 07:33:00,71.955,71.955,71.89,71.89,249000001.0
2009-05-14 07:34:00,71.89,71.91,71.88,71.895,166600000.0
2009-05-14 07:35:00,71.895,71.95,71.89,71.92,418800000.0
2009-05-14 07:36:00,71.92,71.95,71.915,71.915,246000000.0
2009-05-14 07:37:00,71.915,71.93,71.915,71.93,191000000.0
2009-05-14 07:38:00,71.93,71.96,71.925,71.95,261000000.0
2009-05-14 07:39:00,71.95,71.955,71.95,71.95,46600000.0
2009-05-14 07:40:00,71.95,71.955,71.94,71.94,235800000.0
2009-05-14 07:41:00,71.94,71.945,71.915,71.93,143200000.0
2009-05-14 07:42:00,71.93,71.94,71.91,71.91,141000000.0
2009-05-14 07:43:00,71.905,71.91,71.865,71.87,231400000.0
2009-05-14 07:44:00,71.865,71.87,71.83,71.855,110000000.0
2009-05-14 07:45:00,71.855,71.9,71.85,71.895,180400000.0
2009-05-14 07:46:00,71.885,71.885,71.855,71.855,198800000.0
2009-05-14 07:47:00,71.855,71.865,71.845,71.855,196400000.0
2009-05-14 07:48:00,71.845,71.86,71.84,71.85,172000000.0
2009-05-14 07:49:00,71.85,71.9,71.85,71.9,465400000.0
2009-05-14 07:50:00,71.9,71.93,71.9,71.91,144000000.0
2009-05-14 07:51:00,71.915,71.93,71.915,71.915,140600000.0
2009-05-14 07:52:00,71.915,71.92,71.895,71.895,460600000.0
2009-05-14 07:53:00,71.895,71.895,71.865,71.875,329200000.0
2009-05-14 07:54:00,71.875,71.875,71.845,71.86,387400000.0
2009-05-14 07:55:00,71.86,71.86,71.85,71.855,155000000.0
2009-05-14 07:56:00,71.855,71.875,71.835,71.835,501399997.0
2009-05-14 07:57:00,71.84,71.86,71.84,71.86,242800000.0
2009-05-14 07:58:00,71.86,71.88,71.85,71.85,292800000.0
2009-05-14 07:59:00,71.85,71.86,71.835,71.86,143400000.0
2009-05-14 08:00:00,71.86,71.86,71.83,71.845,254200000.0
2009-05-14 08:01:00,71.84,71.865,71.825,71.83,303600000.0
2009-05-14 08:02:00,71.82,71.825,71.775,71.79,327600000.0
2009-05-14 08:03:00,71.78,71.8,71.74,71.76,523800000.0
2009-05-14 08:04:00,71.77,71.77,71.735,71.74,145800000.0
2009-05-14 08:05:00,71.75,71.75,71.705,71.71,266400000.0
2009-05-14 08:06:00,71.715,71.725,71.7,71.7,382200003.0
2009-05-14 08:07:00,71.7,71.72,71.69,71.72,282600000.0
2009-05-14 08:08:00,71.72,71.775,71.715,71.765,216200000.0
2009-05-14 08:09:00,71.765,71.78,71.755,71.755,151600000.0
2009-05-14 08:10:00,71.755,71.77,71.755,71.76,109800000.0
2009-05-14 08:11:00,71.77,71.78,71.755,71.755,98200000.0
2009-05-14 08:12:00,71.765,71.795,71.765,71.775,320800000.0
2009-05-14 08:13:00,71.775,71.82,71.765,71.775,402800000.0
2009-05-14 08:14:00,71.78,71.835,71.78,71.815,265600000.0
2009-05-14 08:15:00,71.805,71.835,71.805,71.83,132400000.0
2009-05-14 08:16:00,71.83,71.88,71.825,71.85,106400000.0
2009-05-14 08:17:00,71.865,71.88,71.82,71.82,137400000.0
2009-05-14 08:18:00,71.825,71.845,71.785,71.795,280400000.0
2009-05-14 08:19:00,71.815,71.845,71.81,71.84,243600000.0
2009-05-14 08:20:00,71.84,71.85,71.82,71.84,147200000.0
2009-05-14 08:21:00,71.84,71.86,71.84,71.86,231400000.0
2009-05-14 08:22:00,71.855,71.89,71.845,71.845,141000000.0
2009-05-14 08:23:00,71.85,71.9,71.85,71.87,198200000.0
2009-05-14 08:24:00,71.87,71.9,71.87,71.895,176200000.0
2009-05-14 08:25:00,71.895,71.9,71.87,71.89,440200002.0
2009-05-14 08:26:00,71.885,71.9,71.875,71.885,230400000.0
2009-05-14 08:27:00,71.885,71.93,71.885,71.92,334600000.0
2009-05-14 08:28:00,71.925,71.985,71.92,71.95,280800000.0
2009-05-14 08:29:00,71.97,71.975,71.95,71.975,246800000.0
2009-05-14 08:30:00,71.975,72.0,71.965,71.99,329600000.0
2009-05-14 08:31:00,71.99,71.99,71.96,71.99,496600000.0
2009-05-14 08:32:00,72.0,72.02,71.99,71.99,360600000.0
2009-05-14 08:33:00,71.99,72.015,71.975,71.975,318200001.0
2009-05-14 08:34:00,71.985,72.04,71.985,72.035,349400000.0
2009-05-14 08:35:00,72.03,72.05,72.025,72.05,444000000.0
2009-05-14 08:36:00,72.05,72.105,72.045,72.055,736199999.0
2009-05-14 08:37:00,72.055,72.09,72.055,72.06,452000000.0
2009-05-14 08:38:00,72.065,72.085,72.01,72.03,524200000.0
2009-05-14 08:39:00,72.03,72.07,71.98,72.015,696800000.0
2009-05-14 08:40:00,72.01,72.045,72.01,72.045,447600000.0
2009-05-14 08:41:00,72.04,72.06,72.025,72.025,555400000.0
2009-05-14 08:42:00,72.025,72.075,72.015,72.07,428200000.0
2009-05-14 08:43:00,72.07,72.08,72.04,72.05,471400000.0
2009-05-14 08:44:00,72.05,72.08,71.96,71.96,549000000.0
2009-05-14 08:45:00,71.965,72.015,71.965,72.015,430800000.0
2009-05-14 08:46:00,72.005,72.045,72.0,72.03,241200000.0
2009-05-14 08:47:00,72.015,72.05,72.015,72.045,291200000.0
2009-05-14 08:48:00,72.045,72.05,72.005,72.035,312000000.0
2009-05-14 08:49:00,72.035,72.05,72.015,72.03,489799999.0
2009-05-14 08:50:00,72.03,72.035,71.955,71.955,827200000.0
2009-05-14 08:51:00,71.955,71.96,71.925,71.95,674200000.0
2009-05-14 08:52:00,71.945,71.95,71.895,71.92,722800001.0
2009-05-14 08:53:00,71.915,71.98,71.91,71.97,445400000.0
2009-05-14 08:54:00,71.97,71.98,71.94,71.95,334400000.0
2009-05-14 08:55:00,71.95,72.015,71.945,72.01,272600000.0
2009-05-14 08:56:00,72.005,72.01,71.965,71.97,238800000.0
2009-05-14 08:57:00,71.97,71.99,71.895,71.9,684600000.0
2009-05-14 08:58:00,71.9,71.935,71.895,71.905,603399998.0
2009-05-14 08:59:00,71.905,71.945,71.86,71.865,559800000.0
2009-05-14 09:00:00,71.865,71.89,71.865,71.865,516999999.0
2009-05-14 09:01:00,71.865,71.88,71.855,71.875,359200000.0
2009-05-14 09:02:00,71.87,71.96,71.865,71.95,335600000.0
2009-05-14 09:03:00,71.96,71.99,71.94,71.99,455800001.0
2009-05-14 09:04:00,71.985,71.995,71.975,71.985,535400000.0
2009-05-14 09:05:00,71.98,71.98,71.915,71.92,426400000.0
2009-05-14 09:06:00,71.93,71.935,71.845,71.875,472000000.0
2009-05-14 09:07:00,71.875,71.885,71.78,71.815,617400000.0
2009-05-14 09:08:00,71.825,71.91,71.815,71.905,326200000.0
2009-05-14 09:09:00,71.905,71.92,71.83,71.845,588599999.0
2009-05-14 09:10:00,71.855,71.87,71.835,71.85,675400000.0
2009-05-14 09:11:00,71.85,71.86,71.73,71.755,529400000.0
2009-05-14 09:12:00,71.76,71.76,71.695,71.71,665200000.0
2009-05-14 09:13:00,71.7,71.7,71.655,71.68,582800000.0
2009-05-14 09:14:00,71.68,71.715,71.67,71.715,644700000.0
2009-05-14 09:15:00,71.69,71.69,71.65,71.675,466100001.0
2009-05-14 09:16:00,71.675,71.685,71.64,71.645,642000000.0
2009-05-14 09:17:00,71.65,71.71,71.65,71.69,589400000.0
2009-05-14 09:18:00,71.69,71.725,71.67,71.725,552200000.0
2009-05-14 09:19:00,71.72,71.75,71.685,71.75,514400000.0
2009-05-14 09:20:00,71.75,71.825,71.74,71.76,551200000.0
2009-05-14 09:21:00,71.76,71.77,71.705,71.725,534000000.0
2009-05-14 09:22:00,71.72,71.73,71.69,71.725,329800000.0
2009-05-14 09:23:00,71.725,71.765,71.715,71.765,406600000.0
2009-05-14 09:24:00,71.765,71.775,71.705,71.71,487600000.0
2009-05-14 09:25:00,71.715,71.75,71.715,71.725,389400000.0
2009-05-14 09:26:00,71.725,71.735,71.695,71.695,367400000.0
2009-05-14 09:27:00,71.695,71.695,71.54,71.565,582800000.0
2009-05-14 09:28:00,71.56,71.57,71.44,71.465,798000000.0
2009-05-14 09:29:00,71.485,71.565,71.475,71.54,641600000.0
2009-05-14 09:30:00,71.535,71.535,71.45,71.495,424200001.0
2009-05-14 09:31:00,71.5,71.51,71.455,71.46,631600000.0
2009-05-14 09:32:00,71.46,71.46,71.36,71.37,891500000.0
2009-05-14 09:33:00,71.37,71.495,71.37,71.455,610000000.0
2009-05-14 09:34:00,71.455,71.53,71.445,71.51,670200000.0
2009-05-14 09:35:00,71.51,71.56,71.485,71.55,662399994.0
2009-05-14 09:36:00,71.55,71.57,71.52,71.535,688400002.0
2009-05-14 09:37:00,71.55,71.58,71.53,71.575,453400000.0
2009-05-14 09:38:00,71.575,71.58,71.495,71.52,543600000.0
2009-05-14 09:39:00,71.52,71.52,71.455,71.495,364800000.0
2009-05-14 09:40:00,71.515,71.56,71.505,71.505,539399999.0
2009-05-14 09:41:00,71.485,71.55,71.485,71.535,595600000.0
2009-05-14 09:42:00,71.535,71.73,71.535,71.7,692600000.0
2009-05-14 09:43:00,71.7,71.71,71.665,71.7,703800000.0
2009-05-14 09:44:00,71.7,71.8,71.7,71.79,688400000.0
2009-05-14 09:45:00,71.79,71.83,71.79,71.8,663000000.0
2009-05-14 09:46:00,71.795,71.85,71.785,71.85,658400004.0
2009-05-14 09:47:00,71.85,71.91,71.775,71.8,884800000.0
2009-05-14 09:48:00,71.795,71.84,71.795,71.815,626000000.0
2009-05-14 09:49:00,71.815,71.815,71.72,71.745,463400000.0
2009-05-14 09:50:00,71.745,71.755,71.73,71.74,270600000.0
2009-05-14 09:51:00,71.74,71.76,71.715,71.715,515000004.0
2009-05-14 09:52:00,71.715,71.75,71.71,71.74,273200000.0
2009-05-14 09:53:00,71.75,71.765,71.73,71.73,571999999.0
2009-05-14 09:54:00,71.73,71.765,71.725,71.755,412600000.0
2009-05-14 09:55:00,71.755,71.805,71.755,71.8,427800000.0
2009-05-14 09:56:00,71.805,71.815,71.75,71.77,331200000.0
2009-05-14 09:57:00,71.765,71.785,71.76,71.785,598200000.0
2009-05-14 09:58:00,71.795,71.795,71.76,71.78,739200000.0
2009-05-14 09:59:00,71.78,71.85,71.78,71.83,419000000.0
2009-05-14 10:00:00,71.825,71.83,71.785,71.795,744000000.0
2009-05-14 10:01:00,71.79,71.835,71.79,71.815,830399999.0
2009-05-14 10:02:00,71.815,71.82,71.765,71.785,389400000.0
2009-05-14 10:03:00,71.785,71.81,71.78,71.8,621200000.0
2009-05-14 10:04:00,71.815,71.86,71.8,71.85,582600000.0
2009-05-14 10:05:00,71.86,71.865,71.79,71.805,414800000.0
2009-05-14 10:06:00,71.82,71.825,71.8,71.815,316400000.0
2009-05-14 10:07:00,71.815,71.825,71.79,71.795,493800000.0
2009-05-14 10:08:00,71.805,71.85,71.805,71.825,577800000.0
2009-05-14 10:09:00,71.825,71.84,71.805,71.84,668000000.0
2009-05-14 10:10:00,71.84,71.875,71.79,71.795,922199991.0
2009-05-14 10:11:00,71.8,71.845,71.8,71.815,409800000.0
2009-05-14 10:12:00,71.825,71.855,71.82,71.85,473800000.0
2009-05-14 10:13:00,71.85,71.895,71.85,71.895,641199999.0
2009-05-14 10:14:00,71.895,71.97,71.89,71.95,426100002.0
2009-05-14 10:15:00,71.96,72.04,71.96,72.03,491799999.0
2009-05-14 10:16:00,72.01,72.03,71.975,72.005,594600003.0
2009-05-14 10:17:00,71.995,72.12,71.995,72.065,660599998.0
2009-05-14 10:18:00,72.06,72.07,72.02,72.035,793000000.0
2009-05-14 10:19:00,72.025,72.035,71.965,72.01,838399999.0
2009-05-14 10:20:00,72.01,72.03,72.005,72.025,712200002.0
2009-05-14 10:21:00,72.025,72.05,71.945,71.955,692399999.0
2009-05-14 10:22:00,71.96,71.98,71.95,71.96,491600000.0
2009-05-14 10:23:00,71.965,71.975,71.925,71.945,718200001.0
2009-05-14 10:24:00,71.945,72.025,71.93,71.975,906799997.0
2009-05-14 10:25:00,71.975,72.01,71.935,72.01,748799996.0
2009-05-14 10:26:00,72.005,72.025,72.005,72.01,688800001.0
2009-05-14 10:27:00,72.01,72.01,71.945,71.96,687200000.0
2009-05-14 10:28:00,71.955,71.985,71.945,71.975,667600001.0
2009-05-14 10:29:00,71.965,72.01,71.965,71.995,809600001.0
2009-05-14 10:30:00,72.01,72.02,71.965,71.97,1148199999.0
2009-05-14 10:31:00,71.96,71.965,71.91,71.93,1018600003.0
2009-05-14 10:32:00,71.92,71.92,71.88,71.91,782800001.0
2009-05-14 10:33:00,71.91,71.91,71.835,71.84,722799996.0
2009-05-14 10:34:00,71.825,71.845,71.77,71.835,961000002.0
2009-05-14 10:35:00,71.84,71.84,71.78,71.805,760200000.0
2009-05-14 10:36:00,71.805,71.805,71.76,71.79,585200000.0
2009-05-14 10:37:00,71.805,71.805,71.715,71.74,648600001.0
2009-05-14 10:38:00,71.74,71.78,71.72,71.725,631999999.0
2009-05-14 10:39:00,71.73,71.79,71.72,71.79,518400000.0
2009-05-14 10:40:00,71.785,71.81,71.785,71.8,257600000.0
2009-05-14 10:41:00,71.8,71.84,71.775,71.78,705500000.0
2009-05-14 10:42:00,71.78,71.825,71.765,71.825,674800000.0
2009-05-14 10:43:00,71.83,71.92,71.83,71.895,588400000.0
2009-05-14 10:44:00,71.9,71.915,71.86,71.885,425000000.0
2009-05-14 10:45:00,71.885,71.915,71.88,71.915,358400000.0
2009-05-14 10:46:00,71.915,71.95,71.875,71.95,692199999.0
2009-05-14 10:47:00,71.95,72.0,71.95,71.955,490800001.0
2009-05-14 10:48:00,71.955,71.995,71.955,71.97,443400000.0
2009-05-14 10:49:00,71.97,71.99,71.895,71.91,543400000.0
2009-05-14 10:50:00,71.905,71.93,71.865,71.925,584600000.0
2009-05-14 10:51:00,71.925,71.94,71.905,71.905,425000000.0
2009-05-14 10:52:00,71.905,71.93,71.9,71.91,409400000.0
2009-05-14 10:53:00,71.92,71.93,71.91,71.93,313000000.0
2009-05-14 10:54:00,71.91,71.96,71.905,71.955,470799999.0
2009-05-14 10:55:00,71.955,71.98,71.93,71.935,857000000.0
2009-05-14 10:56:00,71.93,71.94,71.865,71.88,540000000.0
2009-05-14 10:57:00,71.87,71.885,71.8,71.82,758000000.0
2009-05-14 10:58:00,71.82,71.835,71.79,71.835,486400000.0
2009-05-14 10:59:00,71.835,71.855,71.815,71.815,495000000.0
2009-05-14 11:00:00,71.82,71.895,71.82,71.855,419800000.0
2009-05-14 11:01:00,71.86,71.88,71.83,71.835,276000000.0
2009-05-14 11:02:00,71.85,71.9,71.845,71.885,392800000.0
2009-05-14 11:03:00,71.87,71.88,71.83,71.835,306600000.0
2009-05-14 11:04:00,71.84,71.89,71.835,71.88,386800000.0
2009-05-14 11:05:00,71.89,71.895,71.845,71.85,291200000.0
2009-05-14 11:06:00,71.85,71.885,71.85,71.865,454600000.0
2009-05-14 11:07:00,71.87,71.88,71.84,71.84,321000000.0
2009-05-14 11:08:00,71.84,71.845,71.775,71.775,615000000.0
2009-05-14 11:09:00,71.78,71.8,71.765,71.785,497000000.0
2009-05-14 11:10:00,71.785,71.815,71.785,71.795,364400000.0
2009-05-14 11:11:00,71.795,71.795,71.76,71.795,187200000.0
2009-05-14 11:12:00,71.79,71.83,71.785,71.795,268800000.0
2009-05-14 11:13:00,71.8,71.83,71.795,71.825,380199999.0
2009-05-14 11:14:00,71.825,71.83,71.82,71.83,247200000.0
2009-05-14 11:15:00,71.805,71.845,71.79,71.805,348400000.0
2009-05-14 11:16:00,71.8,71.815,71.765,71.765,773600000.0
2009-05-14 11:17:00,71.77,71.825,71.77,71.815,450800000.0
2009-05-14 11:18:00,71.815,71.83,71.8,71.81,770999999.0
2009-05-14 11:19:00,71.815,71.88,71.815,71.85,236200000.0
2009-05-14 11:20:00,71.85,71.885,71.85,71.88,417200000.0
2009-05-14 11:21:00,71.875,71.92,71.875,71.91,383200000.0
2009-05-14 11:22:00,71.92,71.96,71.88,71.88,410200000.0
2009-05-14 11:23:00,71.88,71.915,71.88,71.915,464000000.0
2009-05-14 11:24:00,71.915,71.915,71.82,71.83,459600000.0
2009-05-14 11:25:00,71.83,71.84,71.79,71.79,611600000.0
2009-05-14 11:26:00,71.79,71.79,71.75,71.755,713799999.0
2009-05-14 11:27:00,71.76,71.775,71.745,71.765,742400000.0
2009-05-14 11:28:00,71.77,71.815,71.74,71.745,595000000.0
2009-05-14 11:29:00,71.75,71.78,71.745,71.76,164600000.0
2009-05-14 11:30:00,71.76,71.765,71.705,71.72,381600000.0
2009-05-14 11:31:00,71.72,71.735,71.705,71.72,616400000.0
2009-05-14 11:32:00,71.725,71.74,71.71,71.725,685000000.0
2009-05-14 11:33:00,71.725,71.75,71.725,71.745,396400000.0
2009-05-14 11:34:00,71.745,71.745,71.725,71.74,344400000.0
2009-05-14 11:35:00,71.74,71.74,71.72,71.73,201000000.0
2009-05-14 11:36:00,71.73,71.81,71.73,71.79,465600000.0
2009-05-14 11:37:00,71.79,71.79,71.76,71.78,559200000.0
2009-05-14 11:38:00,71.785,71.82,71.78,71.82,593200000.0
2009-05-14 11:39:00,71.8,71.8,71.74,71.765,558400000.0
2009-05-14 11:40:00,71.77,71.82,71.75,71.79,750200000.0
2009-05-14 11:41:00,71.795,71.8,71.74,71.74,826000001.0
2009-05-14 11:42:00,71.74,71.76,71.685,71.75,583400000.0
2009-05-14 11:43:00,71.75,71.75,71.705,71.72,735800000.0
2009-05-14 11:44:00,71.71,71.73,71.695,71.705,415200000.0
2009-05-14 11:45:00,71.73,71.74,71.67,71.68,306200000.0
2009-05-14 11:46:00,71.68,71.7,71.635,71.635,614600000.0
2009-05-14 11:47:00,71.64,71.68,71.605,71.64,411500000.0
2009-05-14 11:48:00,71.645,71.655,71.595,71.605,400200000.0
2009-05-14 11:49:00,71.6,71.605,71.55,71.57,639200000.0
2009-05-14 11:50:00,71.57,71.64,71.535,71.545,552000000.0
2009-05-14 11:51:00,71.545,71.565,71.47,71.525,1116799999.0
2009-05-14 11:52:00,71.525,71.575,71.505,71.515,359400000.0
2009-05-14 11:53:00,71.515,71.58,71.495,71.565,258300000.0
2009-05-14 11:54:00,71.56,71.585,71.535,71.56,249600000.0
2009-05-14 11:55:00,71.555,71.565,71.505,71.535,515800000.0
2009-05-14 11:56:00,71.535,71.565,71.515,71.56,332200000.0
2009-05-14 11:57:00,71.56,71.595,71.54,71.59,187600000.0
2009-05-14 11:58:00,71.59,71.65,71.575,71.65,342000000.0
2009-05-14 11:59:00,71.65,71.685,71.635,71.67,343200000.0
2009-05-14 12:00:00,71.67,71.675,71.58,71.59,371700000.0
2009-05-14 12:01:00,71.585,71.7,71.585,71.695,696400001.0
2009-05-14 12:02:00,71.695,71.71,71.56,71.56,570000000.0
2009-05-14 12:03:00,71.56,71.6,71.55,71.55,633600000.0
2009-05-14 12:04:00,71.55,71.555,71.495,71.515,657800000.0
2009-05-14 12:05:00,71.51,71.52,71.49,71.495,573600000.0
2009-05-14 12:06:00,71.495,71.525,71.48,71.52,562600000.0
2009-05-14 12:07:00,71.52,71.56,71.505,71.56,291800000.0
2009-05-14 12:08:00,71.55,71.56,71.545,71.55,384200000.0
2009-05-14 12:09:00,71.555,71.585,71.55,71.565,594400000.0
2009-05-14 12:10:00,71.565,71.58,71.55,71.58,340800000.0
2009-05-14 12:11:00,71.58,71.625,71.575,71.59,722200000.0
2009-05-14 12:12:00,71.585,71.595,71.57,71.58,375600000.0
2009-05-14 12:13:00,71.58,71.59,71.495,71.5,548800000.0
2009-05-14 12:14:00,71.505,71.505,71.485,71.49,413800000.0
2009-05-14 12:15:00,71.49,71.495,71.42,71.425,505400000.0
2009-05-14 12:16:00,71.425,71.43,71.355,71.4,519400000.0
2009-05-14 12:17:00,71.4,71.45,71.395,71.435,402400000.0
2009-05-14 12:18:00,71.435,71.455,71.41,71.41,433600000.0
2009-05-14 12:19:00,71.41,71.425,71.38,71.385,173400000.0
2009-05-14 12:20:00,71.39,71.435,71.385,71.425,295800000.0
2009-05-14 12:21:00,71.425,71.485,71.42,71.435,798800001.0
2009-05-14 12:22:00,71.44,71.47,71.43,71.47,606800000.0
2009-05-14 12:23:00,71.47,71.475,71.425,71.425,329600000.0
2009-05-14 12:24:00,71.42,71.435,71.395,71.41,456400001.0
2009-05-14 12:25:00,71.41,71.42,71.36,71.36,559600000.0
2009-05-14 12:26:00,71.365,71.365,71.235,71.235,457400000.0
2009-05-14 12:27:00,71.235,71.25,71.16,71.205,407200000.0
2009-05-14 12:28:00,71.205,71.21,71.165,71.165,430200000.0
2009-05-14 12:29:00,71.17,71.255,71.165,71.23,324600000.0
2009-05-14 12:30:00,71.23,71.25,71.22,71.25,485200000.0
2009-05-14 12:31:00,71.24,71.245,71.18,71.185,515000000.0
2009-05-14 12:32:00,71.185,71.24,71.185,71.215,509000000.0
2009-05-14 12:33:00,71.215,71.25,71.185,71.195,636000000.0
2009-05-14 12:34:00,71.195,71.24,71.18,71.205,582600000.0
2009-05-14 12:35:00,71.205,71.22,71.125,71.14,584400001.0
2009-05-14 12:36:00,71.125,71.2,71.095,71.19,558600000.0
2009-05-14 12:37:00,71.19,71.31,71.19,71.305,429600000.0
2009-05-14 12:38:00,71.305,71.36,71.29,71.36,447600000.0
2009-05-14 12:39:00,71.36,71.365,71.33,71.345,609200000.0
2009-05-14 12:40:00,71.345,71.37,71.28,71.285,583000001.0
2009-05-14 12:41:00,71.285,71.34,71.27,71.32,551600000.0
2009-05-14 12:42:00,71.31,71.335,71.16,71.165,464700000.0
2009-05-14 12:43:00,71.16,71.29,71.145,71.28,611800001.0
2009-05-14 12:44:00,71.275,71.305,71.255,71.275,665800000.0
2009-05-14 12:45:00,71.285,71.33,71.28,71.285,480200000.0
2009-05-14 12:46:00,71.285,71.285,71.25,71.25,615000000.0
2009-05-14 12:47:00,71.25,71.27,71.235,71.245,736400000.0
2009-05-14 12:48:00,71.245,71.25,71.2,71.22,456200000.0
2009-05-14 12:49:00,71.22,71.29,71.215,71.275,389200000.0
2009-05-14 12:50:00,71.275,71.305,71.27,71.305,671800000.0
2009-05-14 12:51:00,71.31,71.32,71.295,71.305,525800000.0
2009-05-14 12:52:00,71.305,71.34,71.285,71.295,433800000.0
2009-05-14 12:53:00,71.3,71.4,71.3,71.385,370600000.0
2009-05-14 12:54:00,71.38,71.475,71.375,71.475,285200000.0
2009-05-14 12:55:00,71.48,71.55,71.44,71.45,589000000.0
2009-05-14 12:56:00,71.45,71.455,71.285,71.3,679200002.0
2009-05-14 12:57:00,71.295,71.355,71.29,71.33,326800000.0
2009-05-14 12:58:00,71.345,71.405,71.335,71.38,401400001.0
2009-05-14 12:59:00,71.38,71.395,71.365,71.395,271200000.0
2009-05-14 13:00:00,71.395,71.395,71.315,71.32,464000000.0
2009-05-14 13:01:00,71.32,71.36,71.285,71.36,496800000.0
2009-05-14 13:02:00,71.36,71.4,71.335,71.4,665400000.0
2009-05-14 13:03:00,71.4,71.465,71.4,71.425,452000000.0
2009-05-14 13:04:00,71.43,71.43,71.345,71.38,511200000.0
2009-05-14 13:05:00,71.38,71.41,71.34,71.36,550000000.0
2009-05-14 13:06:00,71.37,71.41,71.335,71.335,427000000.0
2009-05-14 13:07:00,71.335,71.36,71.335,71.34,241800000.0
2009-05-14 13:08:00,71.34,71.42,71.34,71.41,518800001.0
2009-05-14 13:09:00,71.405,71.45,71.37,71.42,580600000.0
2009-05-14 13:10:00,71.425,71.51,71.405,71.505,606400000.0
2009-05-14 13:11:00,71.505,71.51,71.445,71.485,587799999.0
2009-05-14 13:12:00,71.485,71.51,71.47,71.475,595600000.0
2009-05-14 13:13:00,71.475,71.525,71.45,71.51,572400000.0
2009-05-14 13:14:00,71.51,71.52,71.445,71.49,628000000.0
2009-05-14 13:15:00,71.49,71.55,71.485,71.53,616000001.0
2009-05-14 13:16:00,71.53,71.53,71.515,71.52,495000000.0
2009-05-14 13:17:00,71.52,71.595,71.52,71.58,509400000.0
2009-05-14 13:18:00,71.585,71.605,71.505,71.51,707400000.0
2009-05-14 13:19:00,71.505,71.505,71.485,71.485,682600001.0
2009-05-14 13:20:00,71.49,71.495,71.425,71.44,192000000.0
2009-05-14 13:21:00,71.44,71.465,71.42,71.46,507799999.0
2009-05-14 13:22:00,71.46,71.49,71.45,71.48,534000000.0
2009-05-14 13:23:00,71.475,71.48,71.41,71.43,407400000.0
2009-05-14 13:24:00,71.435,71.435,71.395,71.415,643000000.0
2009-05-14 13:25:00,71.415,71.47,71.415,71.44,432400000.0
2009-05-14 13:26:00,71.44,71.47,71.425,71.45,253800000.0
2009-05-14 13:27:00,71.45,71.48,71.44,71.47,264000000.0
2009-05-14 13:28:00,71.46,71.46,71.43,71.45,240200000.0
2009-05-14 13:29:00,71.445,71.495,71.425,71.465,566800000.0
2009-05-14 13:30:00,71.465,71.465,71.33,71.33,639200000.0
2009-05-14 13:31:00,71.33,71.33,71.285,71.305,688000000.0
2009-05-14 13:32:00,71.295,71.32,71.255,71.265,575199999.0
2009-05-14 13:33:00,71.26,71.33,71.255,71.28,254800000.0
2009-05-14 13:34:00,71.29,71.32,71.28,71.28,284400000.0
2009-05-14 13:35:00,71.275,71.275,71.185,71.22,614000000.0
2009-05-14 13:36:00,71.22,71.225,71.175,71.2,409600001.0
2009-05-14 13:37:00,71.2,71.22,71.19,71.215,352800000.0
2009-05-14 13:38:00,71.215,71.25,71.21,71.245,357200000.0
2009-05-14 13:39:00,71.245,71.29,71.235,71.275,686600000.0
2009-05-14 13:40:00,71.28,71.295,71.2,71.255,604999999.0
2009-05-14 13:41:00,71.255,71.305,71.245,71.25,633800001.0
2009-05-14 13:42:00,71.26,71.27,71.24,71.265,622200000.0
2009-05-14 13:43:00,71.265,71.33,71.265,71.31,756600000.0
2009-05-14 13:44:00,71.31,71.345,71.3,71.345,480800000.0
2009-05-14 13:45:00,71.33,71.38,71.325,71.38,624600000.0
2009-05-14 13:46:00,71.38,71.39,71.34,71.355,557200000.0
2009-05-14 13:47:00,71.355,71.39,71.35,71.37,548200000.0
2009-05-14 13:48:00,71.37,71.375,71.35,71.36,308300000.0
2009-05-14 13:49:00,71.365,71.42,71.335,71.415,464200000.0
2009-05-14 13:50:00,71.41,71.435,71.355,71.41,803800000.0
2009-05-14 13:51:00,71.41,71.425,71.405,71.405,387400000.0
2009-05-14 13:52:00,71.405,71.44,71.37,71.435,785400000.0
2009-05-14 13:53:00,71.435,71.51,71.415,71.51,588200000.0
2009-05-14 13:54:00,71.51,71.61,71.505,71.525,558200000.0
2009-05-14 13:55:00,71.555,71.62,71.55,71.55,670600000.0
2009-05-14 13:56:00,71.56,71.565,71.54,71.56,580600000.0
2009-05-14 13:57:00,71.56,71.63,71.56,71.61,847400000.0
2009-05-14 13:58:00,71.605,71.615,71.54,71.565,575200000.0
2009-05-14 13:59:00,71.56,71.56,71.52,71.525,619800000.0
2009-05-14 14:00:00,71.525,71.535,71.515,71.515,507800000.0
2009-05-14 14:01:00,71.515,71.545,71.49,71.495,471800000.0
2009-05-14 14:02:00,71.48,71.56,71.46,71.545,597800000.0
2009-05-14 14:03:00,71.55,71.59,71.535,71.56,521800000.0
2009-05-14 14:04:00,71.56,71.57,71.55,71.56,294200000.0
2009-05-14 14:05:00,71.56,71.56,71.46,71.46,655200001.0
2009-05-14 14:06:00,71.46,71.5,71.455,71.46,459600000.0
2009-05-14 14:07:00,71.45,71.45,71.415,71.425,578799999.0
2009-05-14 14:08:00,71.425,71.445,71.395,71.4,564800000.0
2009-05-14 14:09:00,71.4,71.445,71.39,71.44,661600000.0
2009-05-14 14:10:00,71.44,71.48,71.44,71.45,730400000.0
2009-05-14 14:11:00,71.45,71.46,71.42,71.44,374800000.0
2009-05-14 14:12:00,71.44,71.47,71.435,71.465,325200000.0
2009-05-14 14:13:00,71.465,71.47,71.425,71.425,488000000.0
2009-05-14 14:14:00,71.425,71.445,71.415,71.43,479800000.0
2009-05-14 14:15:00,71.43,71.435,71.415,71.425,483199999.0
2009-05-14 14:16:00,71.42,71.45,71.395,71.4,584800000.0
2009-05-14 14:17:00,71.4,71.43,71.395,71.41,590200000.0
2009-05-14 14:18:00,71.415,71.44,71.375,71.405,737200001.0
2009-05-14 14:19:00,71.41,71.43,71.395,71.425,622200000.0
2009-05-14 14:20:00,71.43,71.43,71.345,71.36,414800000.0
2009-05-14 14:21:00,71.36,71.39,71.35,71.35,223200000.0
2009-05-14 14:22:00,71.355,71.385,71.33,71.385,316399999.0
2009-05-14 14:23:00,71.375,71.4,71.365,71.4,282600000.0
2009-05-14 14:24:00,71.4,71.435,71.37,71.375,367200002.0
2009-05-14 14:25:00,71.375,71.42,71.37,71.42,345800001.0
2009-05-14 14:26:00,71.42,71.42,71.37,71.37,281400000.0
2009-05-14 14:27:00,71.37,71.425,71.345,71.385,381300000.0
2009-05-14 14:28:00,71.385,71.42,71.355,71.375,454500000.0
2009-05-14 14:29:00,71.375,71.425,71.365,71.395,384000000.0
2009-05-14 14:30:00,71.39,71.4,71.24,71.27,449100000.0
2009-05-14 14:31:00,71.275,71.32,71.21,71.25,388100000.0
2009-05-14 14:32:00,71.26,71.34,71.25,71.32,306000000.0
2009-05-14 14:33:00,71.295,71.345,71.25,71.3,384800000.0
2009-05-14 14:34:00,71.305,71.43,71.305,71.425,439600001.0
2009-05-14 14:35:00,71.425,71.495,71.39,71.495,269800000.0
2009-05-14 14:36:00,71.495,71.53,71.485,71.505,399200000.0
2009-05-14 14:37:00,71.52,71.53,71.455,71.465,405400000.0
2009-05-14 14:38:00,71.465,71.5,71.39,71.5,318400000.0
2009-05-14 14:39:00,71.5,71.545,71.475,71.53,315200000.0
2009-05-14 14:40:00,71.53,71.7,71.53,71.68,377800000.0
2009-05-14 14:41:00,71.675,71.68,71.63,71.63,357799999.0
2009-05-14 14:42:00,71.63,71.725,71.6,71.68,404599999.0
2009-05-14 14:43:00,71.685,71.71,71.64,71.64,437800001.0
2009-05-14 14:44:00,71.64,71.695,71.62,71.67,425600000.0
2009-05-14 14:45:00,71.67,71.67,71.6,71.61,500200000.0
2009-05-14 14:46:00,71.6,71.62,71.585,71.605,503000000.0
2009-05-14 14:47:00,71.6,71.66,71.6,71.655,490800000.0
2009-05-14 14:48:00,71.655,71.68,71.645,71.66,378600000.0
2009-05-14 14:49:00,71.66,71.695,71.655,71.685,612000000.0
2009-05-14 14:50:00,71.67,71.675,71.635,71.65,233800000.0
2009-05-14 14:51:00,71.65,71.665,71.63,71.655,315400000.0
2009-05-14 14:52:00,71.655,71.685,71.635,71.685,427000000.0
2009-05-14 14:53:00,71.68,71.715,71.68,71.705,460200000.0
2009-05-14 14:54:00,71.705,71.75,71.705,71.72,551800000.0
2009-05-14 14:55:00,71.73,71.73,71.67,71.675,606000000.0
2009-05-14 14:56:00,71.675,71.72,71.66,71.67,750400000.0
2009-05-14 14:57:00,71.66,71.69,71.65,71.675,580600000.0
2009-05-14 14:58:00,71.68,71.685,71.645,71.65,665000000.0
2009-05-14 14:59:00,71.65,71.65,71.59,71.645,752600000.0
2009-05-14 15:00:00,71.645,71.675,71.625,71.655,799200001.0
2009-05-14 15:01:00,71.65,71.71,71.63,71.695,426800000.0
2009-05-14 15:02:00,71.7,71.71,71.655,71.675,597300000.0
2009-05-14 15:03:00,71.675,71.7,71.66,71.695,394000000.0
2009-05-14 15:04:00,71.695,71.73,71.685,71.715,364200000.0
2009-05-14 15:05:00,71.715,71.76,71.715,71.75,276600000.0
2009-05-14 15:06:00,71.745,71.8,71.73,71.795,413200000.0
2009-05-14 15:07:00,71.79,71.81,71.78,71.795,944200002.0
2009-05-14 15:08:00,71.805,71.82,71.785,71.81,476200000.0
2009-05-14 15:09:00,71.81,71.82,71.79,71.8,541200001.0
2009-05-14 15:10:00,71.8,71.815,71.78,71.805,662800000.0
2009-05-14 15:11:00,71.805,71.83,71.8,71.8,468600000.0
2009-05-14 15:12:00,71.805,71.88,71.8,71.875,775600000.0
2009-05-14 15:13:00,71.875,71.915,71.865,71.915,759800001.0
2009-05-14 15:14:00,71.915,71.94,71.9,71.93,479800000.0
2009-05-14 15:15:00,71.93,71.985,71.915,71.98,791400000.0
2009-05-14 15:16:00,71.98,72.0,71.945,71.99,560500000.0
2009-05-14 15:17:00,71.99,72.09,71.99,72.085,609800000.0
2009-05-14 15:18:00,72.085,72.11,72.035,72.085,531200001.0
2009-05-14 15:19:00,72.085,72.17,72.085,72.17,671200000.0
2009-05-14 15:20:00,72.165,72.215,72.13,72.21,819599999.0
2009-05-14 15:21:00,72.215,72.225,72.165,72.17,808199999.0
2009-05-14 15:22:00,72.17,72.19,72.15,72.175,481100000.0
2009-05-14 15:23:00,72.175,72.19,72.13,72.13,706600005.0
2009-05-14 15:24:00,72.125,72.125,72.08,72.105,849600002.0
2009-05-14 15:25:00,72.105,72.12,72.055,72.085,931400000.0
2009-05-14 15:26:00,72.09,72.105,72.065,72.1,477200000.0
2009-05-14 15:27:00,72.09,72.095,72.075,72.09,304400000.0
2009-05-14 15:28:00,72.065,72.065,72.035,72.065,416600000.0
2009-05-14 15:29:00,72.065,72.095,72.06,72.065,508600000.0
2009-05-14 15:30:00,72.06,72.135,72.055,72.13,450600000.0
2009-05-14 15:31:00,72.12,72.155,72.115,72.155,429200000.0
2009-05-14 15:32:00,72.15,72.175,72.14,72.165,328200000.0
2009-05-14 15:33:00,72.165,72.22,72.155,72.21,465800001.0
2009-05-14 15:34:00,72.205,72.265,72.18,72.235,476600000.0
2009-05-14 15:35:00,72.23,72.36,72.23,72.345,447600000.0
2009-05-14 15:36:00,72.345,72.52,72.345,72.495,577600001.0
2009-05-14 15:37:00,72.495,72.5,72.38,72.385,602800000.0
2009-05-14 15:38:00,72.395,72.395,72.35,72.355,457800000.0
2009-05-14 15:39:00,72.355,72.355,72.28,72.28,362000000.0
2009-05-14 15:40:00,72.285,72.335,72.27,72.3,338000000.0
2009-05-14 15:41:00,72.295,72.335,72.29,72.325,347800000.0
2009-05-14 15:42:00,72.33,72.425,72.33,72.41,474800000.0
2009-05-14 15:43:00,72.405,72.43,72.32,72.325,473600001.0
2009-05-14 15:44:00,72.325,72.39,72.325,72.39,380400000.0
2009-05-14 15:45:00,72.39,72.45,72.385,72.45,416600000.0
2009-05-14 15:46:00,72.445,72.445,72.325,72.325,483000000.0
2009-05-14 15:47:00,72.325,72.35,72.295,72.33,636200001.0
2009-05-14 15:48:00,72.34,72.34,72.32,72.32,386200000.0
2009-05-14 15:49:00,72.315,72.36,72.275,72.3,481400000.0
2009-05-14 15:50:00,72.295,72.31,72.225,72.235,474400001.0
2009-05-14 15:51:00,72.23,72.25,72.18,72.235,439200000.0
2009-05-14 15:52:00,72.23,72.235,72.14,72.17,410400000.0
2009-05-14 15:53:00,72.17,72.2,72.115,72.17,438200001.0
2009-05-14 15:54:00,72.175,72.18,72.09,72.105,572199999.0
2009-05-14 15:55:00,72.11,72.115,72.07,72.115,375600000.0
2009-05-14 15:56:00,72.115,72.13,72.065,72.09,361800000.0
2009-05-14 15:57:00,72.09,72.165,72.07,72.15,372400000.0
2009-05-14 15:58:00,72.145,72.15,72.1,72.115,296899999.0
2009-05-14 15:59:00,72.115,72.205,72.09,72.205,354200000.0
2009-05-14 16:00:00,72.205,72.325,72.19,72.325,367800000.0
2009-05-14 16:01:00,72.315,72.32,72.275,72.285,344800000.0
2009-05-14 16:02:00,72.295,72.345,72.295,72.34,367400000.0
2009-05-14 16:03:00,72.34,72.4,72.33,72.37,375399999.0
2009-05-14 16:04:00,72.37,72.375,72.3,72.31,466200000.0
2009-05-14 16:05:00,72.31,72.335,72.295,72.325,400400000.0
2009-05-14 16:06:00,72.325,72.42,72.32,72.41,520400000.0
2009-05-14 16:07:00,72.415,72.425,72.38,72.38,428400000.0
2009-05-14 16:08:00,72.385,72.43,72.285,72.325,503199999.0
2009-05-14 16:09:00,72.32,72.325,72.25,72.285,389500000.0
2009-05-14 16:10:00,72.28,72.3,72.22,72.22,399400000.0
2009-05-14 16:11:00,72.22,72.28,72.21,72.22,552600001.0
2009-05-14 16:12:00,72.22,72.245,72.205,72.225,328400000.0
2009-05-14 16:13:00,72.22,72.3,72.21,72.235,349800000.0
2009-05-14 16:14:00,72.24,72.275,72.225,72.27,345800000.0
2009-05-14 16:15:00,72.27,72.335,72.27,72.33,333400000.0
2009-05-14 16:16:00,72.33,72.35,72.245,72.26,343200000.0
2009-05-14 16:17:00,72.255,72.295,72.22,72.28,295800000.0
2009-05-14 16:18:00,72.28,72.285,72.15,72.155,375800001.0
2009-05-14 16:19:00,72.165,72.235,72.145,72.195,366200000.0
2009-05-14 16:20:00,72.195,72.22,72.15,72.15,367600001.0
2009-05-14 16:21:00,72.15,72.2,72.105,72.165,390000000.0
2009-05-14 16:22:00,72.165,72.25,72.16,72.21,522000001.0
2009-05-14 16:23:00,72.205,72.205,72.115,72.125,435200000.0
2009-05-14 16:24:00,72.125,72.18,72.115,72.13,501999999.0
2009-05-14 16:25:00,72.13,72.175,72.125,72.16,460200000.0
2009-05-14 16:26:00,72.16,72.25,72.15,72.21,599400000.0
2009-05-14 16:27:00,72.21,72.22,72.13,72.155,425600000.0
2009-05-14 16:28:00,72.165,72.175,72.14,72.16,356600000.0
2009-05-14 16:29:00,72.16,72.16,72.105,72.11,231800000.0
2009-05-14 16:30:00,72.1,72.15,72.1,72.13,445400000.0
2009-05-14 16:31:00,72.13,72.14,72.085,72.13,364800000.0
2009-05-14 16:32:00,72.125,72.16,72.1,72.16,300400000.0
2009-05-14 16:33:00,72.155,72.255,72.155,72.215,587200001.0
2009-05-14 16:34:00,72.215,72.225,72.15,72.175,362400000.0
2009-05-14 16:35:00,72.18,72.21,72.17,72.195,483000000.0
2009-05-14 16:36:00,72.19,72.22,72.165,72.17,403400000.0
2009-05-14 16:37:00,72.17,72.215,72.165,72.21,373000000.0
2009-05-14 16:38:00,72.215,72.225,72.16,72.175,504600001.0
2009-05-14 16:39:00,72.17,72.185,72.08,72.085,332600000.0
2009-05-14 16:40:00,72.085,72.14,72.075,72.115,278600000.0
2009-05-14 16:41:00,72.11,72.11,72.07,72.07,404200000.0
2009-05-14 16:42:00,72.07,72.09,72.06,72.07,641400000.0
2009-05-14 16:43:00,72.06,72.08,72.04,72.05,483200000.0
2009-05-14 16:44:00,72.055,72.065,72.025,72.03,226200000.0
2009-05-14 16:45:00,72.03,72.075,72.01,72.075,282600000.0
2009-05-14 16:46:00,72.075,72.105,72.035,72.085,320200000.0
2009-05-14 16:47:00,72.08,72.08,72.05,72.07,240400000.0
2009-05-14 16:48:00,72.07,72.11,72.05,72.055,416400000.0
2009-05-14 16:49:00,72.055,72.055,71.995,72.02,469200000.0
2009-05-14 16:50:00,72.02,72.055,71.99,72.055,527200000.0
2009-05-14 16:51:00,72.05,72.13,72.02,72.12,574400000.0
2009-05-14 16:52:00,72.12,72.16,72.05,72.05,401400000.0
2009-05-14 16:53:00,72.04,72.09,72.0,72.09,441200000.0
2009-05-14 16:54:00,72.105,72.11,72.06,72.085,295000000.0
2009-05-14 16:55:00,72.085,72.095,72.045,72.07,319800000.0
2009-05-14 16:56:00,72.08,72.115,72.07,72.115,263400000.0
2009-05-14 16:57:00,72.105,72.16,72.105,72.16,445400000.0
2009-05-14 16:58:00,72.16,72.185,72.15,72.165,461200000.0
2009-05-14 16:59:00,72.17,72.235,72.155,72.185,441600000.0
2009-05-14 17:00:00,72.185,72.215,72.145,72.175,546400000.0
2009-05-14 17:01:00,72.185,72.24,72.175,72.23,346600000.0
2009-05-14 17:02:00,72.235,72.255,72.21,72.235,416400000.0
2009-05-14 17:03:00,72.255,72.3,72.235,72.295,350400000.0
2009-05-14 17:04:00,72.3,72.3,72.26,72.29,314800000.0
2009-05-14 17:05:00,72.285,72.31,72.275,72.295,174400000.0
2009-05-14 17:06:00,72.285,72.305,72.255,72.285,234000001.0
2009-05-14 17:07:00,72.27,72.295,72.24,72.245,270400000.0
2009-05-14 17:08:00,72.245,72.27,72.235,72.245,308800001.0
2009-05-14 17:09:00,72.245,72.33,72.235,72.315,325400000.0
2009-05-14 17:10:00,72.32,72.345,72.3,72.345,367200000.0
2009-05-14 17:11:00,72.34,72.475,72.34,72.465,463200001.0
2009-05-14 17:12:00,72.465,72.475,72.44,72.46,515000000.0
2009-05-14 17:13:00,72.45,72.485,72.44,72.45,459600000.0
2009-05-14 17:14:00,72.46,72.485,72.44,72.48,272600000.0
2009-05-14 17:15:00,72.465,72.475,72.405,72.45,373800000.0
2009-05-14 17:16:00,72.45,72.48,72.435,72.48,348600000.0
2009-05-14 17:17:00,72.48,72.51,72.47,72.49,406800000.0
2009-05-14 17:18:00,72.48,72.51,72.47,72.505,435800000.0
2009-05-14 17:19:00,72.505,72.515,72.48,72.49,390000000.0
2009-05-14 17:20:00,72.49,72.54,72.485,72.54,263000000.0
2009-05-14 17:21:00,72.535,72.555,72.505,72.505,358600000.0
2009-05-14 17:22:00,72.495,72.5,72.44,72.455,335400000.0
2009-05-14 17:23:00,72.46,72.46,72.415,72.415,157600000.0
2009-05-14 17:24:00,72.425,72.445,72.4,72.4,266200000.0
2009-05-14 17:25:00,72.39,72.425,72.355,72.42,357200000.0
2009-05-14 17:26:00,72.415,72.465,72.4,72.44,360600000.0
2009-05-14 17:27:00,72.445,72.455,72.4,72.41,320400000.0
2009-05-14 17:28:00,72.42,72.44,72.42,72.425,293200000.0
2009-05-14 17:29:00,72.425,72.475,72.41,72.45,370400000.0
2009-05-14 17:30:00,72.45,72.465,72.425,72.43,349200000.0
2009-05-14 17:31:00,72.43,72.445,72.415,72.435,367600000.0
2009-05-14 17:32:00,72.43,72.44,72.4,72.4,410399999.0
2009-05-14 17:33:00,72.405,72.425,72.37,72.39,704599996.0
2009-05-14 17:34:00,72.39,72.4,72.35,72.35,421000000.0
2009-05-14 17:35:00,72.355,72.375,72.33,72.34,584400000.0
2009-05-14 17:36:00,72.345,72.345,72.285,72.315,370400000.0
2009-05-14 17:37:00,72.31,72.36,72.295,72.36,273600000.0
2009-05-14 17:38:00,72.355,72.355,72.32,72.34,284200000.0
2009-05-14 17:39:00,72.34,72.375,72.335,72.335,352000000.0
2009-05-14 17:40:00,72.345,72.405,72.34,72.39,311600000.0
2009-05-14 17:41:00,72.39,72.425,72.37,72.385,354000000.0
2009-05-14 17:42:00,72.385,72.39,72.35,72.355,306200000.0
2009-05-14 17:43:00,72.36,72.39,72.35,72.36,227000000.0
2009-05-14 17:44:00,72.365,72.365,72.325,72.325,232000001.0
2009-05-14 17:45:00,72.325,72.335,72.255,72.265,410199999.0
2009-05-14 17:46:00,72.27,72.275,72.24,72.265,425400000.0
2009-05-14 17:47:00,72.265,72.315,72.25,72.27,417200000.0
2009-05-14 17:48:00,72.27,72.31,72.255,72.295,319800000.0
2009-05-14 17:49:00,72.295,72.37,72.295,72.34,204600000.0
2009-05-14 17:50:00,72.34,72.365,72.31,72.36,427600000.0
2009-05-14 17:51:00,72.36,72.39,72.34,72.375,221800000.0
2009-05-14 17:52:00,72.38,72.38,72.345,72.365,243400000.0
2009-05-14 17:53:00,72.365,72.37,72.335,72.365,356800000.0
2009-05-14 17:54:00,72.365,72.375,72.345,72.37,446200000.0
2009-05-14 17:55:00,72.37,72.38,72.35,72.38,517000000.0
2009-05-14 17:56:00,72.385,72.44,72.37,72.44,461599999.0
2009-05-14 17:57:00,72.44,72.475,72.43,72.44,391800000.0
2009-05-14 17:58:00,72.435,72.435,72.4,72.43,364000000.0
2009-05-14 17:59:00,72.43,72.43,72.395,72.395,209200000.0
2009-05-14 18:00:00,72.4,72.435,72.4,72.425,266800000.0
2009-05-14 18:01:00,72.425,72.445,72.4,72.44,145200000.0
2009-05-14 18:02:00,72.445,72.49,72.435,72.49,273800000.0
2009-05-14 18:03:00,72.495,72.495,72.47,72.49,263600000.0
2009-05-14 18:04:00,72.485,72.515,72.475,72.48,322200000.0
2009-05-14 18:05:00,72.485,72.49,72.465,72.465,207800000.0
2009-05-14 18:06:00,72.465,72.48,72.455,72.465,188800000.0
2009-05-14 18:07:00,72.48,72.485,72.445,72.465,361200000.0
2009-05-14 18:08:00,72.48,72.5,72.46,72.46,289600000.0
2009-05-14 18:09:00,72.465,72.505,72.465,72.505,293000000.0
2009-05-14 18:10:00,72.505,72.58,72.505,72.56,308000000.0
2009-05-14 18:11:00,72.56,72.58,72.545,72.57,393600000.0
2009-05-14 18:12:00,72.57,72.605,72.565,72.59,430800000.0
2009-05-14 18:13:00,72.585,72.63,72.585,72.61,501400000.0
2009-05-14 18:14:00,72.61,72.615,72.565,72.57,620000000.0
2009-05-14 18:15:00,72.57,72.635,72.57,72.605,589200000.0
2009-05-14 18:16:00,72.61,72.61,72.525,72.57,467000000.0
2009-05-14 18:17:00,72.57,72.575,72.555,72.57,365000000.0
2009-05-14 18:18:00,72.575,72.625,72.57,72.61,313800000.0
2009-05-14 18:19:00,72.615,72.62,72.575,72.585,179200000.0
2009-05-14 18:20:00,72.58,72.59,72.57,72.57,132600000.0
2009-05-14 18:21:00,72.57,72.58,72.565,72.575,202200000.0
2009-05-14 18:22:00,72.56,72.57,72.535,72.565,263600000.0
2009-05-14 18:23:00,72.565,72.565,72.535,72.54,57400000.0
2009-05-14 18:24:00,72.53,72.55,72.53,72.535,233000000.0
2009-05-14 18:25:00,72.535,72.535,72.47,72.49,231600001.0
2009-05-14 18:26:00,72.49,72.49,72.46,72.47,154000000.0
2009-05-14 18:27:00,72.46,72.47,72.44,72.455,327800000.0
2009-05-14 18:28:00,72.45,72.455,72.44,72.44,55200000.0
2009-05-14 18:29:00,72.44,72.46,72.43,72.45,174600000.0
2009-05-14 18:30:00,72.445,72.5,72.44,72.46,357400000.0
2009-05-14 18:31:00,72.465,72.495,72.46,72.485,78200000.0
2009-05-14 18:32:00,72.48,72.505,72.46,72.49,418000000.0
2009-05-14 18:33:00,72.49,72.5,72.43,72.43,476200001.0
2009-05-14 18:34:00,72.43,72.45,72.415,72.415,230800000.0
2009-05-14 18:35:00,72.415,72.42,72.405,72.415,209000000.0
2009-05-14 18:36:00,72.41,72.45,72.41,72.445,89600000.0
2009-05-14 18:37:00,72.445,72.465,72.445,72.445,204400000.0
2009-05-14 18:38:00,72.45,72.465,72.445,72.445,263999999.0
2009-05-14 18:39:00,72.445,72.48,72.445,72.47,264400000.0
2009-05-14 18:40:00,72.48,72.49,72.4,72.4,368600000.0
2009-05-14 18:41:00,72.4,72.415,72.395,72.41,162600000.0
2009-05-14 18:42:00,72.41,72.43,72.405,72.41,178800000.0
2009-05-14 18:43:00,72.425,72.44,72.41,72.44,178800000.0
2009-05-14 18:44:00,72.44,72.45,72.425,72.43,144200000.0
2009-05-14 18:45:00,72.435,72.44,72.41,72.43,220800001.0
2009-05-14 18:46:00,72.44,72.44,72.395,72.405,169599999.0
2009-05-14 18:47:00,72.405,72.405,72.375,72.395,105799999.0
2009-05-14 18:48:00,72.395,72.415,72.395,72.415,253600000.0
2009-05-14 18:49:00,72.415,72.44,72.405,72.44,164400000.0
2009-05-14 18:50:00,72.45,72.47,72.44,72.46,226000000.0
2009-05-14 18:51:00,72.46,72.46,72.425,72.425,215800000.0
2009-05-14 18:52:00,72.42,72.42,72.385,72.39,138800000.0
2009-05-14 18:53:00,72.395,72.415,72.395,72.4,82400000.0
2009-05-14 18:54:00,72.4,72.495,72.37,72.455,372600000.0
2009-05-14 18:55:00,72.455,72.52,72.455,72.475,376600000.0
2009-05-14 18:56:00,72.47,72.505,72.46,72.485,380200001.0
2009-05-14 18:57:00,72.475,72.51,72.445,72.445,293200000.0
2009-05-14 18:58:00,72.445,72.445,72.42,72.42,203000000.0
2009-05-14 18:59:00,72.425,72.43,72.39,72.395,386800000.0
2009-05-14 19:00:00,72.39,72.41,72.375,72.395,310600000.0
2009-05-14 19:01:00,72.395,72.395,72.375,72.385,294000000.0
2009-05-14 19:02:00,72.415,72.465,72.415,72.445,231200000.0
2009-05-14 19:03:00,72.445,72.46,72.395,72.46,167000000.0
2009-05-14 19:04:00,72.465,72.49,72.43,72.49,144800000.0
2009-05-14 19:05:00,72.48,72.485,72.44,72.445,309200000.0
2009-05-14 19:06:00,72.435,72.48,72.435,72.455,230400000.0
2009-05-14 19:07:00,72.455,72.455,72.415,72.44,314400000.0
2009-05-14 19:08:00,72.445,72.445,72.39,72.4,175000000.0
2009-05-14 19:09:00,72.405,72.47,72.405,72.44,199800000.0
2009-05-14 19:10:00,72.44,72.45,72.435,72.445,94800000.0
2009-05-14 19:11:00,72.45,72.485,72.445,72.455,84000000.0
2009-05-14 19:12:00,72.455,72.47,72.43,72.44,192800000.0
2009-05-14 19:13:00,72.43,72.45,72.42,72.45,172000000.0
2009-05-14 19:14:00,72.435,72.455,72.375,72.38,267600000.0
2009-05-14 19:15:00,72.365,72.39,72.365,72.38,255600000.0
2009-05-14 19:16:00,72.38,72.41,72.38,72.39,246800000.0
2009-05-14 19:17:00,72.385,72.385,72.34,72.38,297000000.0
2009-05-14 19:18:00,72.38,72.38,72.325,72.335,132200000.0
2009-05-14 19:19:00,72.335,72.34,72.32,72.34,92000000.0
2009-05-14 19:20:00,72.33,72.335,72.315,72.32,65200000.0
2009-05-14 19:21:00,72.315,72.325,72.315,72.325,27000000.0
2009-05-14 19:22:00,72.32,72.335,72.32,72.335,11200000.0
2009-05-14 19:23:00,72.34,72.34,72.325,72.325,42400000.0
2009-05-14 19:24:00,72.335,72.335,72.32,72.33,75200000.0
2009-05-14 19:25:00,72.33,72.33,72.28,72.285,112000000.0
2009-05-14 19:26:00,72.29,72.305,72.25,72.305,255600000.0
2009-05-14 19:27:00,72.3,72.305,72.295,72.305,102000000.0
2009-05-14 19:28:00,72.3,72.305,72.28,72.28,134000000.0
2009-05-14 19:29:00,72.285,72.285,72.25,72.25,211000000.0
2009-05-14 19:30:00,72.245,72.26,72.24,72.245,331800000.0
2009-05-14 19:31:00,72.25,72.295,72.25,72.295,327400000.0
2009-05-14 19:32:00,72.295,72.315,72.29,72.305,203600000.0
2009-05-14 19:33:00,72.305,72.315,72.285,72.305,208800000.0
2009-05-14 19:34:00,72.31,72.315,72.295,72.305,131200000.0
2009-05-14 19:35:00,72.305,72.355,72.305,72.355,263200000.0
2009-05-14 19:36:00,72.355,72.375,72.35,72.37,233600000.0
2009-05-14 19:37:00,72.375,72.375,72.35,72.36,294200000.0
2009-05-14 19:38:00,72.36,72.36,72.35,72.35,110800000.0
2009-05-14 19:39:00,72.345,72.345,72.32,72.33,237800000.0
2009-05-14 19:40:00,72.33,72.35,72.33,72.345,318000000.0
2009-05-14 19:41:00,72.35,72.42,72.345,72.42,354800000.0
2009-05-14 19:42:00,72.42,72.425,72.395,72.405,202599999.0
2009-05-14 19:43:00,72.405,72.415,72.385,72.385,231400000.0
2009-05-14 19:44:00,72.39,72.4,72.37,72.375,214300000.0
2009-05-14 19:45:00,72.37,72.375,72.355,72.37,259400000.0
2009-05-14 19:46:00,72.37,72.37,72.365,72.37,173600000.0
2009-05-14 19:47:00,72.37,72.37,72.36,72.36,290800000.0
2009-05-14 19:48:00,72.36,72.39,72.36,72.39,335800000.0
2009-05-14 19:49:00,72.39,72.4,72.385,72.4,116400000.0
2009-05-14 19:50:00,72.4,72.415,72.39,72.415,150800000.0
2009-05-14 19:51:00,72.42,72.44,72.415,72.435,219200000.0
2009-05-14 19:52:00,72.435,72.435,72.42,72.425,231200000.0
2009-05-14 19:53:00,72.425,72.43,72.415,72.425,357400000.0
2009-05-14 19:54:00,72.43,72.43,72.415,72.42,549400000.0
2009-05-14 19:55:00,72.42,72.425,72.41,72.41,127600000.0
2009-05-14 19:56:00,72.41,72.41,72.365,72.365,203800000.0
2009-05-14 19:57:00,72.355,72.36,72.35,72.355,272000000.0
2009-05-14 19:58:00,72.355,72.405,72.355,72.4,164400000.0
2009-05-14 19:59:00,72.405,72.405,72.395,72.4,110000000.0
2009-05-14 20:00:00,72.4,72.45,72.4,72.45,410200000.0
2009-05-14 20:01:00,72.45,72.455,72.44,72.455,398400000.0
2009-05-14 20:02:00,72.455,72.465,72.365,72.375,446999998.0
2009-05-14 20:03:00,72.375,72.38,72.355,72.37,271200000.0
2009-05-14 20:04:00,72.365,72.38,72.345,72.38,253800000.0
2009-05-14 20:05:00,72.38,72.405,72.38,72.385,500400000.0
2009-05-14 20:06:00,72.385,72.405,72.38,72.4,348000000.0
2009-05-14 20:07:00,72.4,72.4,72.385,72.385,282600000.0
2009-05-14 20:08:00,72.385,72.41,72.38,72.41,189600000.0
2009-05-14 20:09:00,72.405,72.41,72.385,72.385,232800000.0
2009-05-14 20:10:00,72.39,72.39,72.375,72.39,228000000.0
2009-05-14 20:11:00,72.39,72.395,72.36,72.395,186000000.0
2009-05-14 20:12:00,72.395,72.41,72.385,72.4,184400000.0
2009-05-14 20:13:00,72.395,72.41,72.375,72.4,230000000.0
2009-05-14 20:14:00,72.4,72.44,72.395,72.435,506800000.0
2009-05-14 20:15:00,72.435,72.445,72.435,72.435,292800000.0
2009-05-14 20:16:00,72.43,72.445,72.43,72.44,345600000.0
2009-05-14 20:17:00,72.435,72.455,72.435,72.455,350800000.0
2009-05-14 20:18:00,72.455,72.505,72.455,72.505,377600000.0
2009-05-14 20:19:00,72.51,72.54,72.5,72.53,629000000.0
2009-05-14 20:20:00,72.535,72.59,72.535,72.59,375600000.0
2009-05-14 20:21:00,72.58,72.6,72.565,72.595,407800000.0
2009-05-14 20:22:00,72.59,72.61,72.58,72.585,386000000.0
2009-05-14 20:23:00,72.6,72.64,72.6,72.63,388600000.0
2009-05-14 20:24:00,72.625,72.635,72.605,72.615,345200000.0
2009-05-14 20:25:00,72.615,72.63,72.6,72.61,321800000.0
2009-05-14 20:26:00,72.59,72.6,72.575,72.595,90800000.0
2009-05-14 20:27:00,72.595,72.6,72.58,72.59,134800000.0
2009-05-14 20:28:00,72.585,72.61,72.565,72.595,349800000.0
2009-05-14 20:29:00,72.595,72.625,72.59,72.62,248400000.0
2009-05-14 20:30:00,72.635,72.66,72.635,72.655,290800000.0
2009-05-14 20:31:00,72.635,72.65,72.605,72.61,228800000.0
2009-05-14 20:32:00,72.61,72.695,72.61,72.695,291600000.0
2009-05-14 20:33:00,72.695,72.7,72.675,72.69,276400000.0
2009-05-14 20:34:00,72.69,72.7,72.675,72.685,365800000.0
2009-05-14 20:35:00,72.695,72.71,72.69,72.7,325000000.0
2009-05-14 20:36:00,72.7,72.775,72.7,72.745,329600000.0
2009-05-14 20:37:00,72.745,72.81,72.745,72.805,280399999.0
2009-05-14 20:38:00,72.815,72.915,72.815,72.915,467900000.0
2009-05-14 20:39:00,72.92,72.975,72.91,72.96,454800000.0
2009-05-14 20:40:00,72.965,72.99,72.915,72.925,342000000.0
2009-05-14 20:41:00,72.92,72.925,72.905,72.915,290600000.0
2009-05-14 20:42:00,72.91,72.975,72.905,72.975,346600001.0
2009-05-14 20:43:00,72.975,73.0,72.97,72.995,202200000.0
2009-05-14 20:44:00,73.005,73.02,72.95,72.96,227200000.0
2009-05-14 20:45:00,72.955,72.965,72.945,72.945,156800000.0
2009-05-14 20:46:00,72.945,72.95,72.885,72.89,161600000.0
2009-05-14 20:47:00,72.89,72.89,72.85,72.87,289000000.0
2009-05-14 20:48:00,72.88,72.88,72.84,72.855,344400000.0
2009-05-14 20:49:00,72.84,72.88,72.84,72.865,227400000.0
2009-05-14 20:50:00,72.865,72.88,72.85,72.85,128800000.0
2009-05-14 20:51:00,72.85,72.855,72.83,72.83,95200000.0
2009-05-14 20:52:00,72.83,72.865,72.83,72.855,170600000.0
2009-05-14 20:53:00,72.855,72.86,72.83,72.845,234000000.0
2009-05-14 20:54:00,72.845,72.855,72.835,72.85,147000000.0
2009-05-14 20:55:00,72.845,72.85,72.82,72.83,202600000.0
2009-05-14 20:56:00,72.83,72.835,72.8,72.82,226000000.0
2009-05-14 20:57:00,72.825,72.87,72.82,72.86,375100000.0
2009-05-14 20:58:00,72.86,72.86,72.835,72.845,374400000.0
2009-05-14 20:59:00,72.82,72.83,72.8,72.815,445400000.0
2009-05-14 21:00:00,72.815,72.86,72.815,72.86,231800000.0
2009-05-14 21:01:00,72.865,72.89,72.86,72.89,185800000.0
2009-05-14 21:02:00,72.885,72.9,72.87,72.87,241000000.0
2009-05-14 21:03:00,72.87,72.89,72.87,72.88,257200000.0
2009-05-14 21:04:00,72.88,72.88,72.855,72.88,168200000.0
2009-05-14 21:05:00,72.87,72.88,72.82,72.82,91200000.0
2009-05-14 21:06:00,72.815,72.82,72.805,72.815,105400000.0
2009-05-14 21:07:00,72.805,72.855,72.805,72.815,167000000.0
2009-05-14 21:08:00,72.815,72.82,72.785,72.79,171200000.0
2009-05-14 21:09:00,72.78,72.795,72.78,72.79,118800000.0
2009-05-14 21:10:00,72.805,72.815,72.755,72.775,144800000.0
2009-05-14 21:11:00,72.78,72.8,72.76,72.77,353400001.0
2009-05-14 21:12:00,72.785,72.785,72.755,72.785,182400000.0
2009-05-14 21:13:00,72.775,72.785,72.75,72.775,220000000.0
2009-05-14 21:14:00,72.775,72.78,72.755,72.775,224200000.0
2009-05-14 21:15:00,72.775,72.785,72.75,72.76,189600000.0
2009-05-14 21:16:00,72.76,72.77,72.73,72.73,165200000.0
2009-05-14 21:17:00,72.74,72.78,72.735,72.77,143200000.0
2009-05-14 21:18:00,72.77,72.79,72.76,72.79,133000000.0
2009-05-14 21:19:00,72.79,72.85,72.79,72.83,412000000.0
2009-05-14 21:20:00,72.84,72.845,72.805,72.815,315200000.0
2009-05-14 21:21:00,72.81,72.815,72.805,72.805,122200000.0
2009-05-14 21:22:00,72.795,72.805,72.79,72.8,91400000.0
2009-05-14 21:23:00,72.8,72.845,72.8,72.84,219400000.0
2009-05-14 21:24:00,72.845,72.865,72.82,72.83,379200000.0
2009-05-14 21:25:00,72.825,72.88,72.82,72.865,234200000.0
2009-05-14 21:26:00,72.865,72.865,72.83,72.835,74200000.0
2009-05-14 21:27:00,72.84,72.865,72.835,72.845,207200000.0
2009-05-14 21:28:00,72.855,72.89,72.855,72.89,156200000.0
2009-05-14 21:29:00,72.885,72.885,72.87,72.88,87000000.0
2009-05-14 21:30:00,72.855,72.855,72.815,72.815,150400000.0
2009-05-14 21:31:00,72.815,72.835,72.805,72.83,251400000.0
2009-05-14 21:32:00,72.82,72.82,72.77,72.79,198600000.0
2009-05-14 21:33:00,72.785,72.79,72.765,72.765,128600000.0
2009-05-14 21:34:00,72.765,72.775,72.725,72.74,153400000.0
2009-05-14 21:35:00,72.73,72.755,72.73,72.745,117600000.0
2009-05-14 21:36:00,72.745,72.75,72.725,72.73,132600000.0
2009-05-14 21:37:00,72.755,72.805,72.75,72.775,155000000.0
2009-05-14 21:38:00,72.775,72.775,72.685,72.69,249000000.0
2009-05-14 21:39:00,72.69,72.73,72.69,72.72,334000000.0
2009-05-14 21:40:00,72.715,72.74,72.7,72.73,381600000.0
2009-05-14 21:41:00,72.72,72.79,72.72,72.745,459200000.0
2009-05-14 21:42:00,72.745,72.785,72.745,72.755,455200000.0
2009-05-14 21:43:00,72.755,72.775,72.74,72.74,287800000.0
2009-05-14 21:44:00,72.74,72.805,72.74,72.8,233400000.0
2009-05-14 21:45:00,72.8,72.86,72.8,72.86,202400000.0
2009-05-14 21:46:00,72.86,72.895,72.855,72.875,178800000.0
2009-05-14 21:47:00,72.88,72.915,72.855,72.915,234500001.0
2009-05-14 21:48:00,72.905,72.945,72.885,72.92,84200000.0
2009-05-14 21:49:00,72.91,72.91,72.86,72.875,284400000.0
2009-05-14 21:50:00,72.89,72.92,72.865,72.87,243400000.0
2009-05-14 21:51:00,72.865,72.885,72.855,72.88,166400000.0
2009-05-14 21:52:00,72.88,72.925,72.88,72.885,156800000.0
2009-05-14 21:53:00,72.895,72.945,72.87,72.87,183600000.0
2009-05-14 21:54:00,72.87,72.88,72.845,72.855,267200000.0
2009-05-14 21:55:00,72.855,72.87,72.82,72.825,242400000.0
2009-05-14 21:56:00,72.825,72.84,72.805,72.835,317600000.0
2009-05-14 21:57:00,72.825,72.845,72.82,72.835,183400000.0
2009-05-14 21:58:00,72.835,72.845,72.805,72.805,180200000.0
2009-05-14 21:59:00,72.81,72.815,72.79,72.8,178600000.0
2009-05-14 22:00:00,72.79,72.805,72.785,72.795,237400000.0
2009-05-14 22:01:00,72.78,72.81,72.775,72.8,186200000.0
2009-05-14 22:02:00,72.805,72.82,72.805,72.805,96600000.0
2009-05-14 22:03:00,72.795,72.835,72.795,72.835,232400000.0
2009-05-14 22:04:00,72.835,72.845,72.8,72.8,195000000.0
2009-05-14 22:05:00,72.805,72.81,72.785,72.805,52000000.0
2009-05-14 22:06:00,72.8,72.815,72.795,72.81,54600000.0
2009-05-14 22:07:00,72.805,72.835,72.805,72.83,46800000.0
2009-05-14 22:08:00,72.84,72.84,72.81,72.81,36600000.0
2009-05-14 22:09:00,72.825,72.835,72.81,72.82,67800000.0
2009-05-14 22:10:00,72.8,72.81,72.795,72.8,84600000.0
2009-05-14 22:11:00,72.805,72.815,72.805,72.81,31200000.0
2009-05-14 22:12:00,72.81,72.835,72.81,72.835,106400000.0
2009-05-14 22:13:00,72.835,72.84,72.82,72.84,59600000.0
2009-05-14 22:14:00,72.845,72.855,72.835,72.84,90600000.0
2009-05-14 22:15:00,72.845,72.845,72.825,72.825,83000000.0
2009-05-14 22:16:00,72.825,72.845,72.825,72.845,53600000.0
2009-05-14 22:17:00,72.86,72.875,72.855,72.86,21200000.0
2009-05-14 22:18:00,72.86,72.89,72.85,72.865,105000000.0
2009-05-14 22:19:00,72.86,72.89,72.86,72.865,96400000.0
2009-05-14 22:20:00,72.865,72.865,72.825,72.855,268600000.0
2009-05-14 22:21:00,72.86,72.885,72.855,72.885,40000000.0
2009-05-14 22:22:00,72.89,72.905,72.89,72.9,39600000.0
2009-05-14 22:23:00,72.9,72.9,72.85,72.86,128800000.0
2009-05-14 22:24:00,72.86,72.87,72.85,72.86,169600000.0
2009-05-14 22:25:00,72.85,72.855,72.835,72.835,66800000.0
2009-05-14 22:26:00,72.845,72.85,72.84,72.845,36200000.0
2009-05-14 22:27:00,72.855,72.855,72.84,72.84,21800000.0
2009-05-14 22:28:00,72.845,72.855,72.83,72.83,50600000.0
2009-05-14 22:29:00,72.83,72.84,72.825,72.83,59800000.0
2009-05-14 22:30:00,72.83,72.835,72.81,72.81,102200000.0
2009-05-14 22:31:00,72.795,72.81,72.795,72.805,62400000.0
2009-05-14 22:32:00,72.81,72.82,72.805,72.805,91400000.0
2009-05-14 22:33:00,72.825,72.835,72.815,72.825,86800000.0
2009-05-14 22:34:00,72.83,72.83,72.805,72.815,52200000.0
2009-05-14 22:35:00,72.82,72.82,72.805,72.815,35800000.0
2009-05-14 22:36:00,72.805,72.815,72.805,72.805,11200000.0
2009-05-14 22:37:00,72.81,72.82,72.81,72.81,18600000.0
2009-05-14 22:38:00,72.8,72.815,72.79,72.795,154600000.0
2009-05-14 22:39:00,72.795,72.805,72.78,72.8,92000000.0
2009-05-14 22:40:00,72.795,72.815,72.795,72.81,134600000.0
2009-05-14 22:41:00,72.805,72.81,72.805,72.81,24600000.0
2009-05-14 22:42:00,72.81,72.815,72.805,72.81,19800000.0
2009-05-14 22:43:00,72.81,72.81,72.79,72.79,35400000.0
2009-05-14 22:44:00,72.805,72.805,72.8,72.8,18200000.0
2009-05-14 22:45:00,72.8,72.805,72.8,72.805,36800000.0
2009-05-14 22:46:00,72.805,72.82,72.8,72.815,177800000.0
2009-05-14 22:47:00,72.79,72.805,72.79,72.805,81000000.0
2009-05-14 22:48:00,72.8,72.83,72.795,72.82,66200000.0
2009-05-14 22:49:00,72.815,72.835,72.81,72.83,85000000.0
2009-05-14 22:50:00,72.825,72.83,72.8,72.805,115400000.0
2009-05-14 22:51:00,72.805,72.805,72.79,72.795,54400000.0
2009-05-14 22:52:00,72.805,72.815,72.805,72.815,26000000.0
2009-05-14 22:53:00,72.82,72.82,72.805,72.805,31800000.0
2009-05-14 22:54:00,72.8,72.825,72.8,72.82,40400000.0
2009-05-14 22:55:00,72.82,72.845,72.82,72.845,81600000.0
2009-05-14 22:56:00,72.84,72.865,72.83,72.865,71400000.0
2009-05-14 22:57:00,72.86,72.86,72.82,72.835,43200000.0
2009-05-14 22:58:00,72.82,72.82,72.805,72.82,28000000.0
2009-05-14 22:59:00,72.81,72.815,72.79,72.8,114400000.0
2009-05-14 23:00:00,72.8,72.818,72.795,72.818,33600000.0
2009-05-14 23:01:00,72.781,72.81,72.769,72.795,151000000.0
2009-05-14 23:02:00,72.763,72.83,72.763,72.83,24000000.0
2009-05-14 23:03:00,72.798,72.817,72.789,72.797,122400000.0
2009-05-14 23:04:00,72.83,72.83,72.83,72.83,12400000.0
2009-05-14 23:05:00,72.83,72.86,72.83,72.86,47600000.0
2009-05-14 23:06:00,72.86,72.86,72.815,72.815,98200000.0
2009-05-14 23:07:00,72.788,72.789,72.772,72.777,349200000.0
2009-05-14 23:08:00,72.81,72.83,72.81,72.81,49000000.0
2009-05-14 23:09:00,72.83,72.83,72.795,72.825,55200000.0
2009-05-14 23:10:00,72.83,72.83,72.785,72.8,38600000.0
2009-05-14 23:11:00,72.805,72.805,72.79,72.795,52400000.0
2009-05-14 23:12:00,72.8,72.8,72.79,72.8,55800000.0
2009-05-14 23:13:00,72.805,72.805,72.805,72.805,1400000.0
2009-05-14 23:14:00,72.82,72.82,72.79,72.79,109400000.0
2009-05-14 23:15:00,72.785,72.8,72.765,72.77,82800000.0
2009-05-14 23:16:00,72.78,72.805,72.765,72.8,65800000.0
2009-05-14 23:17:00,72.805,72.835,72.79,72.795,155200000.0
2009-05-14 23:18:00,72.795,72.84,72.78,72.83,97400000.0
2009-05-14 23:19:00,72.835,72.88,72.825,72.865,152600000.0
2009-05-14 23:20:00,72.87,72.87,72.855,72.87,45600000.0
2009-05-14 23:21:00,72.855,72.92,72.845,72.895,129400000.0
2009-05-14 23:22:00,72.895,73.04,72.895,72.955,374500000.0
2009-05-14 23:23:00,72.945,72.98,72.935,72.945,313000001.0
2009-05-14 23:24:00,72.95,72.955,72.91,72.93,260000000.0
2009-05-14 23:25:00,72.92,72.93,72.9,72.915,272400000.0
2009-05-14 23:26:00,72.915,72.915,72.895,72.905,280600000.0
2009-05-14 23:27:00,72.905,72.915,72.895,72.905,150200000.0
2009-05-14 23:28:00,72.9,72.915,72.89,72.895,138000000.0
2009-05-14 23:29:00,72.885,72.91,72.885,72.905,72000000.0
2009-05-14 23:30:00,72.9,72.905,72.89,72.89,46000000.0
2009-05-14 23:31:00,72.89,72.89,72.845,72.845,155800001.0
2009-05-14 23:32:00,72.835,72.86,72.835,72.845,145400000.0
2009-05-14 23:33:00,72.845,72.865,72.84,72.84,95000000.0
2009-05-14 23:34:00,72.84,72.84,72.825,72.83,63600000.0
2009-05-14 23:35:00,72.83,72.83,72.82,72.825,101800000.0
2009-05-14 23:36:00,72.825,72.84,72.825,72.835,22000000.0
2009-05-14 23:37:00,72.83,72.835,72.81,72.81,58400000.0
2009-05-14 23:38:00,72.81,72.81,72.795,72.805,143200000.0
2009-05-14 23:39:00,72.805,72.815,72.78,72.8,86600000.0
2009-05-14 23:40:00,72.81,72.81,72.805,72.81,5600000.0
2009-05-14 23:41:00,72.815,72.82,72.795,72.805,9800000.0
2009-05-14 23:42:00,72.8,72.83,72.79,72.83,35200000.0
2009-05-14 23:43:00,72.82,72.83,72.795,72.825,114600000.0
2009-05-14 23:44:00,72.825,72.84,72.825,72.84,51200000.0
2009-05-14 23:45:00,72.83,72.83,72.825,72.825,10400000.0
2009-05-14 23:46:00,72.825,72.825,72.805,72.815,32000000.0
2009-05-14 23:47:00,72.81,72.81,72.795,72.795,28000000.0
2009-05-14 23:48:00,72.8,72.8,72.785,72.79,49800000.0
2009-05-14 23:49:00,72.79,72.79,72.79,72.79,2600000.0
2009-05-14 23:50:00,72.79,72.79,72.775,72.775,4000000.0
2009-05-14 23:51:00,72.785,72.785,72.78,72.78,7000000.0
2009-05-14 23:52:00,72.78,72.78,72.775,72.775,11200000.0
2009-05-14 23:53:00,72.775,72.78,72.76,72.78,38600000.0
2009-05-14 23:54:00,72.77,72.77,72.76,72.765,40400000.0
2009-05-14 23:55:00,72.765,72.78,72.765,72.775,14400000.0
2009-05-14 23:56:00,72.775,72.775,72.775,72.775,9400000.0
2009-05-14 23:57:00,72.78,72.805,72.78,72.8,72400000.0
2009-05-14 23:58:00,72.8,72.81,72.795,72.8,62800000.0
2009-05-14 23:59:00,72.8,72.855,72.8,72.855,135400000.0
2009-05-15 00:00:00,72.855,72.88,72.845,72.875,183600000.0
2009-05-15 00:01:00,72.87,72.885,72.87,72.885,91800000.0
2009-05-15 00:02:00,72.885,72.895,72.88,72.885,67600000.0
2009-05-15 00:03:00,72.895,72.895,72.875,72.89,27400000.0
2009-05-15 00:04:00,72.89,72.91,72.885,72.905,166200000.0
2009-05-15 00:05:00,72.915,72.955,72.905,72.945,263800000.0
2009-05-15 00:06:00,72.945,72.96,72.93,72.955,158200000.0
2009-05-15 00:07:00,72.955,72.955,72.93,72.93,90000000.0
2009-05-15 00:08:00,72.93,72.93,72.92,72.92,42800000.0
2009-05-15 00:09:00,72.92,72.945,72.915,72.945,201800000.0
2009-05-15 00:10:00,72.95,72.955,72.93,72.94,110600000.0
2009-05-15 00:11:00,72.94,72.94,72.925,72.925,51400000.0
2009-05-15 00:12:00,72.925,72.94,72.895,72.905,56900000.0
2009-05-15 00:13:00,72.905,72.92,72.905,72.91,89800000.0
2009-05-15 00:14:00,72.91,72.92,72.895,72.895,86200000.0
2009-05-15 00:15:00,72.89,72.91,72.885,72.91,233000000.0
2009-05-15 00:16:00,72.905,72.93,72.9,72.91,336000000.0
2009-05-15 00:17:00,72.91,72.935,72.91,72.93,224200000.0
2009-05-15 00:18:00,72.935,72.97,72.935,72.95,220000000.0
2009-05-15 00:19:00,72.95,72.955,72.925,72.935,164800000.0
2009-05-15 00:20:00,72.93,72.935,72.915,72.915,170600000.0
2009-05-15 00:21:00,72.915,72.93,72.905,72.93,68000000.0
2009-05-15 00:22:00,72.935,72.95,72.935,72.94,124000000.0
2009-05-15 00:23:00,72.94,72.95,72.935,72.95,214600000.0
2009-05-15 00:24:00,72.95,72.96,72.95,72.96,97000000.0
2009-05-15 00:25:00,72.96,72.995,72.96,72.98,93200000.0
2009-05-15 00:26:00,72.97,72.975,72.96,72.975,33400000.0
2009-05-15 00:27:00,72.96,72.99,72.95,72.97,133400000.0
2009-05-15 00:28:00,72.97,72.975,72.97,72.97,57000000.0
2009-05-15 00:29:00,72.97,72.98,72.96,72.96,63400000.0
2009-05-15 00:30:00,72.96,72.97,72.96,72.97,32400000.0
2009-05-15 00:31:00,72.97,72.98,72.955,72.98,40600000.0
2009-05-15 00:32:00,72.98,72.98,72.965,72.965,92600000.0
2009-05-15 00:33:00,72.975,72.985,72.965,72.97,98000000.0
2009-05-15 00:34:00,72.975,72.98,72.97,72.98,56600000.0
2009-05-15 00:35:00,72.98,73.035,72.975,73.035,255000000.0
2009-05-15 00:36:00,73.035,73.035,73.01,73.015,109800000.0
2009-05-15 00:37:00,73.02,73.05,73.02,73.04,143000000.0
2009-05-15 00:38:00,73.05,73.15,73.045,73.13,372000000.0
2009-05-15 00:39:00,73.135,73.14,73.1,73.135,327399999.0
2009-05-15 00:40:00,73.14,73.14,73.095,73.1,216600000.0
2009-05-15 00:41:00,73.095,73.095,73.035,73.07,142400000.0
2009-05-15 00:42:00,73.065,73.07,73.05,73.07,189199998.0
2009-05-15 00:43:00,73.07,73.11,73.065,73.095,198400000.0
2009-05-15 00:44:00,73.095,73.11,73.06,73.08,260000000.0
2009-05-15 00:45:00,73.09,73.11,73.02,73.035,176800000.0
2009-05-15 00:46:00,73.03,73.08,73.03,73.075,225600000.0
2009-05-15 00:47:00,73.08,73.08,73.045,73.05,141400000.0
2009-05-15 00:48:00,73.05,73.085,73.025,73.08,342800000.0
2009-05-15 00:49:00,73.07,73.08,73.065,73.075,101600000.0
2009-05-15 00:50:00,73.075,73.12,73.065,73.085,306600000.0
2009-05-15 00:51:00,73.08,73.095,73.08,73.085,138400000.0
2009-05-15 00:52:00,73.085,73.11,73.085,73.11,101000000.0
2009-05-15 00:53:00,73.11,73.125,73.07,73.08,340600000.0
2009-05-15 00:54:00,73.08,73.08,73.07,73.08,66400000.0
2009-05-15 00:55:00,73.08,73.1,73.08,73.09,63200000.0
2009-05-15 00:56:00,73.095,73.115,73.095,73.115,61200000.0
2009-05-15 00:57:00,73.115,73.125,73.07,73.1,251400000.0
2009-05-15 00:58:00,73.09,73.09,73.005,73.005,314600000.0
2009-05-15 00:59:00,73.005,73.015,72.975,73.015,184400000.0
2009-05-15 01:00:00,73.005,73.025,73.005,73.02,113000000.0
2009-05-15 01:01:00,73.02,73.025,72.995,72.995,88800000.0
2009-05-15 01:02:00,72.985,73.0,72.985,73.0,133800000.0
2009-05-15 01:03:00,72.99,73.02,72.99,72.99,77800000.0
2009-05-15 01:04:00,73.0,73.0,72.985,72.985,18800000.0
2009-05-15 01:05:00,73.0,73.0,72.93,72.935,200600000.0
2009-05-15 01:06:00,72.94,72.95,72.915,72.915,75400000.0
2009-05-15 01:07:00,72.915,72.925,72.915,72.92,42200000.0
2009-05-15 01:08:00,72.945,72.985,72.94,72.96,165800000.0
2009-05-15 01:09:00,72.96,73.015,72.96,72.99,135400000.0
2009-05-15 01:10:00,73.005,73.005,72.995,72.995,41000000.0
2009-05-15 01:11:00,72.995,73.0,72.975,72.975,165000000.0
2009-05-15 01:12:00,72.975,72.98,72.97,72.98,115600000.0
2009-05-15 01:13:00,72.96,72.965,72.935,72.945,252200001.0
2009-05-15 01:14:00,72.945,72.95,72.925,72.95,191800000.0
2009-05-15 01:15:00,72.96,72.96,72.935,72.935,114400000.0
2009-05-15 01:16:00,72.935,72.945,72.935,72.94,112400000.0
2009-05-15 01:17:00,72.94,72.945,72.94,72.945,32600000.0
2009-05-15 01:18:00,72.955,72.995,72.955,72.975,306400001.0
2009-05-15 01:19:00,72.98,72.99,72.98,72.99,68200000.0
2009-05-15 01:20:00,72.99,73.0,72.985,72.99,135800000.0
2009-05-15 01:21:00,72.99,73.015,72.99,73.0,304599999.0
2009-05-15 01:22:00,73.0,73.005,72.985,72.995,156600000.0
2009-05-15 01:23:00,72.99,73.03,72.985,73.025,308000000.0
2009-05-15 01:24:00,73.04,73.06,73.01,73.015,426000000.0
2009-05-15 01:25:00,73.015,73.03,73.015,73.015,283399999.0
2009-05-15 01:26:00,73.015,73.02,72.97,72.97,459600002.0
2009-05-15 01:27:00,72.965,72.97,72.905,72.91,460600000.0
2009-05-15 01:28:00,72.91,72.94,72.89,72.9,438000001.0
2009-05-15 01:29:00,72.9,72.9,72.86,72.87,296833887.0
2009-05-15 01:30:00,72.87,72.9,72.865,72.875,126800000.0
2009-05-15 01:31:00,72.875,72.88,72.865,72.88,130800000.0
2009-05-15 01:32:00,72.89,72.89,72.86,72.86,193000000.0
2009-05-15 01:33:00,72.86,72.86,72.85,72.86,143600000.0
2009-05-15 01:34:00,72.865,72.885,72.865,72.865,106000000.0
2009-05-15 01:35:00,72.865,72.92,72.865,72.905,230399999.0
2009-05-15 01:36:00,72.905,72.92,72.87,72.87,350400000.0
2009-05-15 01:37:00,72.88,72.89,72.85,72.86,260800000.0
2009-05-15 01:38:00,72.86,72.865,72.85,72.855,297200000.0
2009-05-15 01:39:00,72.855,72.865,72.845,72.86,265400000.0
2009-05-15 01:40:00,72.86,72.865,72.84,72.84,81800000.0
2009-05-15 01:41:00,72.85,72.85,72.785,72.825,410200000.0
2009-05-15 01:42:00,72.825,72.835,72.8,72.82,454400002.0
2009-05-15 01:43:00,72.82,72.88,72.82,72.855,423300003.0
2009-05-15 01:44:00,72.86,72.88,72.86,72.875,434200000.0
2009-05-15 01:45:00,72.875,72.9,72.875,72.895,277600000.0
2009-05-15 01:46:00,72.89,72.9,72.875,72.885,231600001.0
2009-05-15 01:47:00,72.89,72.89,72.875,72.875,144000000.0
2009-05-15 01:48:00,72.89,72.9,72.885,72.89,112000000.0
2009-05-15 01:49:00,72.89,72.9,72.885,72.885,258000000.0
2009-05-15 01:50:00,72.89,72.895,72.845,72.845,277800000.0
2009-05-15 01:51:00,72.84,72.87,72.835,72.845,584800003.0
2009-05-15 01:52:00,72.85,72.865,72.815,72.83,355599998.0
2009-05-15 01:53:00,72.84,72.85,72.81,72.835,459200000.0
2009-05-15 01:54:00,72.835,72.915,72.835,72.905,235000000.0
2009-05-15 01:55:00,72.91,72.92,72.85,72.86,275000000.0
2009-05-15 01:56:00,72.85,72.865,72.85,72.85,70800000.0
2009-05-15 01:57:00,72.855,72.865,72.845,72.865,94800000.0
2009-05-15 01:58:00,72.875,72.9,72.855,72.89,148400000.0
2009-05-15 01:59:00,72.895,72.895,72.845,72.845,207000000.0
2009-05-15 02:00:00,72.845,72.85,72.805,72.825,240200000.0
2009-05-15 02:01:00,72.815,72.82,72.8,72.805,161600000.0
2009-05-15 02:02:00,72.805,72.805,72.77,72.77,146600000.0
2009-05-15 02:03:00,72.77,72.8,72.77,72.8,74200000.0
2009-05-15 02:04:00,72.795,72.835,72.79,72.83,110400000.0
2009-05-15 02:05:00,72.83,72.87,72.805,72.83,290800000.0
2009-05-15 02:06:00,72.83,72.875,72.815,72.845,402000000.0
2009-05-15 02:07:00,72.84,72.89,72.84,72.87,228600000.0
2009-05-15 02:08:00,72.87,72.925,72.87,72.925,197400000.0
2009-05-15 02:09:00,72.935,72.945,72.815,72.85,440950000.0
2009-05-15 02:10:00,72.85,72.85,72.815,72.825,231700000.0
2009-05-15 02:11:00,72.84,72.845,72.79,72.82,298200000.0
2009-05-15 02:12:00,72.82,72.87,72.815,72.855,175800001.0
2009-05-15 02:13:00,72.855,72.92,72.855,72.9,282200000.0
2009-05-15 02:14:00,72.9,72.915,72.87,72.9,213200000.0
2009-05-15 02:15:00,72.9,72.91,72.9,72.91,37800000.0
2009-05-15 02:16:00,72.93,72.97,72.93,72.95,167200000.0
2009-05-15 02:17:00,72.95,72.985,72.95,72.95,358800000.0
2009-05-15 02:18:00,72.945,72.965,72.935,72.965,159600000.0
2009-05-15 02:19:00,72.965,73.005,72.93,72.935,401400000.0
2009-05-15 02:20:00,72.93,72.955,72.925,72.93,212800000.0
2009-05-15 02:21:00,72.92,72.94,72.895,72.9,372900000.0
2009-05-15 02:22:00,72.9,72.91,72.895,72.91,91800000.0
2009-05-15 02:23:00,72.91,72.915,72.88,72.91,188700001.0
2009-05-15 02:24:00,72.905,72.915,72.885,72.9,89800000.0
2009-05-15 02:25:00,72.905,72.905,72.9,72.9,5200000.0
2009-05-15 02:26:00,72.895,72.91,72.895,72.91,25200000.0
2009-05-15 02:27:00,72.91,72.91,72.88,72.885,145000000.0
2009-05-15 02:28:00,72.88,72.885,72.87,72.88,126200000.0
2009-05-15 02:29:00,72.875,72.9,72.875,72.89,97200000.0
2009-05-15 02:30:00,72.89,72.905,72.89,72.9,73000000.0
2009-05-15 02:31:00,72.9,72.9,72.87,72.885,172000000.0
2009-05-15 02:32:00,72.895,72.905,72.875,72.895,40700000.0
2009-05-15 02:33:00,72.895,72.895,72.86,72.88,215200000.0
2009-05-15 02:34:00,72.88,72.925,72.88,72.915,159199999.0
2009-05-15 02:35:00,72.915,72.935,72.895,72.9,421400000.0
2009-05-15 02:36:00,72.9,72.925,72.9,72.915,127600000.0
2009-05-15 02:37:00,72.925,72.945,72.91,72.935,157400000.0
2009-05-15 02:38:00,72.94,72.97,72.94,72.96,132400000.0
2009-05-15 02:39:00,72.955,72.955,72.905,72.925,377999999.0
2009-05-15 02:40:00,72.92,72.925,72.89,72.895,238800000.0
2009-05-15 02:41:00,72.9,72.905,72.88,72.895,219200000.0
2009-05-15 02:42:00,72.885,72.9,72.88,72.9,187400000.0
2009-05-15 02:43:00,72.9,72.905,72.88,72.895,224800000.0
2009-05-15 02:44:00,72.89,72.93,72.89,72.93,178200000.0
2009-05-15 02:45:00,72.93,72.95,72.885,72.91,291600000.0
2009-05-15 02:46:00,72.91,72.93,72.905,72.915,125600000.0
2009-05-15 02:47:00,72.905,72.935,72.905,72.915,303400000.0
2009-05-15 02:48:00,72.92,72.92,72.87,72.885,262400000.0
2009-05-15 02:49:00,72.885,72.905,72.85,72.885,330000000.0
2009-05-15 02:50:00,72.885,72.94,72.875,72.94,266400000.0
2009-05-15 02:51:00,72.93,72.955,72.915,72.93,319600001.0
2009-05-15 02:52:00,72.925,72.985,72.925,72.97,264400000.0
2009-05-15 02:53:00,72.955,72.97,72.87,72.88,422599999.0
2009-05-15 02:54:00,72.88,72.905,72.82,72.85,333600000.0
2009-05-15 02:55:00,72.84,72.855,72.815,72.835,322800000.0
2009-05-15 02:56:00,72.835,72.88,72.835,72.85,396800000.0
2009-05-15 02:57:00,72.84,72.86,72.84,72.84,383399999.0
2009-05-15 02:58:00,72.83,72.86,72.83,72.84,292400000.0
2009-05-15 02:59:00,72.84,72.84,72.765,72.77,270400000.0
2009-05-15 03:00:00,72.765,72.78,72.75,72.77,168600000.0
2009-05-15 03:01:00,72.77,72.8,72.765,72.8,170000000.0
2009-05-15 03:02:00,72.79,72.81,72.78,72.805,133800000.0
2009-05-15 03:03:00,72.805,72.85,72.805,72.81,153000000.0
2009-05-15 03:04:00,72.8,72.81,72.775,72.775,312200000.0
2009-05-15 03:05:00,72.775,72.78,72.745,72.76,219400000.0
2009-05-15 03:06:00,72.76,72.76,72.735,72.745,290200000.0
2009-05-15 03:07:00,72.735,72.74,72.63,72.655,261799787.0
2009-05-15 03:08:00,72.66,72.705,72.66,72.69,189800000.0
2009-05-15 03:09:00,72.695,72.695,72.6,72.6,322000000.0
2009-05-15 03:10:00,72.61,72.66,72.565,72.585,530600000.0
2009-05-15 03:11:00,72.585,72.605,72.565,72.57,427200000.0
2009-05-15 03:12:00,72.57,72.57,72.505,72.53,619800002.0
2009-05-15 03:13:00,72.53,72.595,72.525,72.575,586800000.0
2009-05-15 03:14:00,72.575,72.58,72.555,72.57,537400001.0
2009-05-15 03:15:00,72.56,72.635,72.56,72.61,252900000.0
2009-05-15 03:16:00,72.62,72.62,72.59,72.6,168800000.0
2009-05-15 03:17:00,72.61,72.62,72.595,72.61,177400000.0
2009-05-15 03:18:00,72.62,72.625,72.605,72.615,69600000.0
2009-05-15 03:19:00,72.61,72.615,72.59,72.605,221200000.0
2009-05-15 03:20:00,72.605,72.66,72.6,72.655,399400000.0
2009-05-15 03:21:00,72.655,72.69,72.645,72.675,225800000.0
2009-05-15 03:22:00,72.675,72.68,72.625,72.63,139600001.0
2009-05-15 03:23:00,72.63,72.69,72.625,72.66,149000001.0
2009-05-15 03:24:00,72.67,72.67,72.655,72.66,81600000.0
2009-05-15 03:25:00,72.645,72.67,72.645,72.66,293200000.0
2009-05-15 03:26:00,72.655,72.735,72.645,72.7,478600000.0
2009-05-15 03:27:00,72.7,72.715,72.685,72.695,305399999.0
2009-05-15 03:28:00,72.695,72.73,72.69,72.7,487799999.0
2009-05-15 03:29:00,72.7,72.765,72.695,72.725,455400000.0
2009-05-15 03:30:00,72.73,72.77,72.73,72.745,328200000.0
2009-05-15 03:31:00,72.745,72.83,72.745,72.815,602200000.0
2009-05-15 03:32:00,72.815,72.83,72.805,72.815,187800000.0
2009-05-15 03:33:00,72.815,72.82,72.745,72.745,331600000.0
2009-05-15 03:34:00,72.745,72.755,72.725,72.745,199600000.0
2009-05-15 03:35:00,72.745,72.755,72.725,72.735,411800000.0
2009-05-15 03:36:00,72.735,72.77,72.73,72.755,244399999.0
2009-05-15 03:37:00,72.74,72.77,72.74,72.76,147800000.0
2009-05-15 03:38:00,72.77,72.77,72.735,72.74,110000000.0
2009-05-15 03:39:00,72.75,72.77,72.72,72.74,227600000.0
2009-05-15 03:40:00,72.73,72.74,72.705,72.73,238400000.0
2009-05-15 03:41:00,72.73,72.74,72.715,72.74,72600000.0
2009-05-15 03:42:00,72.74,72.74,72.725,72.73,174400000.0
2009-05-15 03:43:00,72.73,72.745,72.72,72.72,189400000.0
2009-05-15 03:44:00,72.72,72.74,72.72,72.73,198600000.0
2009-05-15 03:45:00,72.72,72.735,72.7,72.71,96600000.0
2009-05-15 03:46:00,72.71,72.71,72.68,72.68,280400000.0
2009-05-15 03:47:00,72.68,72.68,72.635,72.64,338200000.0
2009-05-15 03:48:00,72.64,72.655,72.625,72.65,321800000.0
2009-05-15 03:49:00,72.645,72.66,72.64,72.645,111400000.0
2009-05-15 03:50:00,72.645,72.655,72.64,72.65,230400000.0
2009-05-15 03:51:00,72.655,72.675,72.645,72.665,606800001.0
2009-05-15 03:52:00,72.675,72.675,72.655,72.67,352800001.0
2009-05-15 03:53:00,72.665,72.67,72.635,72.655,344000001.0
2009-05-15 03:54:00,72.655,72.66,72.645,72.655,154000001.0
2009-05-15 03:55:00,72.655,72.655,72.63,72.655,266800000.0
2009-05-15 03:56:00,72.655,72.665,72.65,72.655,323200001.0
2009-05-15 03:57:00,72.655,72.66,72.645,72.65,467800007.0
2009-05-15 03:58:00,72.645,72.69,72.645,72.69,429200000.0
2009-05-15 03:59:00,72.69,72.69,72.665,72.665,179799999.0
2009-05-15 04:00:00,72.67,72.71,72.67,72.7,538800006.0
2009-05-15 04:01:00,72.705,72.74,72.695,72.74,394800000.0
2009-05-15 04:02:00,72.735,72.745,72.73,72.745,210000000.0
2009-05-15 04:03:00,72.75,72.76,72.72,72.73,331200000.0
2009-05-15 04:04:00,72.74,72.75,72.72,72.75,313800001.0
2009-05-15 04:05:00,72.75,72.75,72.715,72.725,478000000.0
2009-05-15 04:06:00,72.725,72.725,72.715,72.715,138400000.0
2009-05-15 04:07:00,72.715,72.735,72.705,72.705,206400000.0
2009-05-15 04:08:00,72.705,72.705,72.68,72.69,232200000.0
2009-05-15 04:09:00,72.695,72.7,72.69,72.69,235200000.0
2009-05-15 04:10:00,72.69,72.715,72.69,72.695,268800000.0
2009-05-15 04:11:00,72.695,72.7,72.685,72.685,53400000.0
2009-05-15 04:12:00,72.68,72.695,72.67,72.69,384400000.0
2009-05-15 04:13:00,72.69,72.76,72.685,72.755,868800001.0
2009-05-15 04:14:00,72.755,72.8,72.745,72.775,423200000.0
2009-05-15 04:15:00,72.775,72.82,72.775,72.81,320600000.0
2009-05-15 04:16:00,72.805,72.84,72.805,72.82,267400000.0
2009-05-15 04:17:00,72.815,72.83,72.785,72.8,163400000.0
2009-05-15 04:18:00,72.8,72.85,72.795,72.84,467600000.0
2009-05-15 04:19:00,72.84,72.86,72.835,72.84,341200000.0
2009-05-15 04:20:00,72.84,72.84,72.805,72.83,367200001.0
2009-05-15 04:21:00,72.83,72.83,72.815,72.825,223600000.0
2009-05-15 04:22:00,72.83,72.87,72.83,72.86,622600000.0
2009-05-15 04:23:00,72.86,72.89,72.845,72.845,341000000.0
2009-05-15 04:24:00,72.845,72.855,72.82,72.82,635000000.0
2009-05-15 04:25:00,72.815,72.83,72.805,72.81,372000000.0
2009-05-15 04:26:00,72.82,72.82,72.795,72.81,315800001.0
2009-05-15 04:27:00,72.81,72.81,72.775,72.795,367800000.0
2009-05-15 04:28:00,72.795,72.82,72.79,72.815,238000000.0
2009-05-15 04:29:00,72.815,72.82,72.805,72.805,222200000.0
2009-05-15 04:30:00,72.805,72.805,72.795,72.795,89000001.0
2009-05-15 04:31:00,72.805,72.805,72.79,72.8,287799997.0
2009-05-15 04:32:00,72.8,72.81,72.795,72.805,350000000.0
2009-05-15 04:33:00,72.805,72.815,72.805,72.805,234000000.0
2009-05-15 04:34:00,72.805,72.815,72.8,72.815,236800000.0
2009-05-15 04:35:00,72.815,72.84,72.81,72.835,200000000.0
2009-05-15 04:36:00,72.83,72.84,72.83,72.835,103800000.0
2009-05-15 04:37:00,72.84,72.84,72.83,72.84,59400000.0
2009-05-15 04:38:00,72.83,72.84,72.83,72.84,134200000.0
2009-05-15 04:39:00,72.835,72.84,72.83,72.835,85200000.0
2009-05-15 04:40:00,72.83,72.835,72.825,72.83,114200000.0
2009-05-15 04:41:00,72.835,72.835,72.82,72.825,199400000.0
2009-05-15 04:42:00,72.825,72.84,72.82,72.835,243600000.0
2009-05-15 04:43:00,72.835,72.86,72.835,72.855,212600000.0
2009-05-15 04:44:00,72.855,72.865,72.845,72.855,319000000.0
2009-05-15 04:45:00,72.855,72.865,72.835,72.855,170200000.0
2009-05-15 04:46:00,72.855,72.855,72.83,72.835,148800001.0
2009-05-15 04:47:00,72.835,72.835,72.825,72.825,206000000.0
2009-05-15 04:48:00,72.825,72.825,72.815,72.815,216200000.0
2009-05-15 04:49:00,72.81,72.825,72.81,72.825,201600000.0
2009-05-15 04:50:00,72.825,72.825,72.82,72.825,150200000.0
2009-05-15 04:51:00,72.82,72.85,72.82,72.845,169000000.0
2009-05-15 04:52:00,72.845,72.845,72.81,72.815,495200001.0
2009-05-15 04:53:00,72.815,72.815,72.79,72.795,246400000.0
2009-05-15 04:54:00,72.795,72.795,72.765,72.775,318000000.0
2009-05-15 04:55:00,72.78,72.8,72.775,72.8,220600000.0
2009-05-15 04:56:00,72.81,72.81,72.785,72.8,268400000.0
2009-05-15 04:57:00,72.805,72.835,72.795,72.825,496600000.0
2009-05-15 04:58:00,72.815,72.82,72.795,72.82,335799999.0
2009-05-15 04:59:00,72.82,72.84,72.81,72.81,474000001.0
2009-05-15 05:00:00,72.81,72.84,72.81,72.83,321000001.0
2009-05-15 05:01:00,72.83,72.83,72.815,72.825,246799999.0
2009-05-15 05:02:00,72.83,72.83,72.825,72.825,66800000.0
2009-05-15 05:03:00,72.815,72.815,72.805,72.81,114000000.0
2009-05-15 05:04:00,72.81,72.81,72.79,72.795,172200000.0
2009-05-15 05:05:00,72.79,72.8,72.79,72.795,106600000.0
2009-05-15 05:06:00,72.79,72.8,72.79,72.8,57600000.0
2009-05-15 05:07:00,72.8,72.825,72.8,72.815,185600000.0
2009-05-15 05:08:00,72.815,72.825,72.815,72.82,143400000.0
2009-05-15 05:09:00,72.815,72.825,72.815,72.815,119000000.0
2009-05-15 05:10:00,72.825,72.835,72.82,72.835,266600000.0
2009-05-15 05:11:00,72.83,72.85,72.825,72.85,172800000.0
2009-05-15 05:12:00,72.85,72.87,72.85,72.86,83200000.0
2009-05-15 05:13:00,72.86,72.865,72.855,72.86,92800000.0
2009-05-15 05:14:00,72.855,72.9,72.85,72.89,410800003.0
2009-05-15 05:15:00,72.89,72.9,72.885,72.885,266200000.0
2009-05-15 05:16:00,72.885,72.885,72.885,72.885,21000000.0
2009-05-15 05:17:00,72.885,72.915,72.875,72.915,334400000.0
2009-05-15 05:18:00,72.92,72.925,72.91,72.915,542800000.0
2009-05-15 05:19:00,72.925,72.95,72.925,72.935,308800000.0
2009-05-15 05:20:00,72.935,72.95,72.935,72.95,59600000.0
2009-05-15 05:21:00,72.965,72.985,72.945,72.95,354400000.0
2009-05-15 05:22:00,72.955,72.96,72.945,72.955,166800000.0
2009-05-15 05:23:00,72.95,72.96,72.935,72.95,217200000.0
2009-05-15 05:24:00,72.95,72.955,72.935,72.935,224000002.0
2009-05-15 05:25:00,72.935,72.935,72.9,72.9,183400000.0
2009-05-15 05:26:00,72.9,72.915,72.9,72.91,269599998.0
2009-05-15 05:27:00,72.91,72.915,72.905,72.905,103600000.0
2009-05-15 05:28:00,72.905,72.915,72.89,72.89,288800000.0
2009-05-15 05:29:00,72.9,72.92,72.89,72.9,178800000.0
2009-05-15 05:30:00,72.905,72.93,72.905,72.915,329400000.0
2009-05-15 05:31:00,72.925,72.925,72.89,72.895,500600000.0
2009-05-15 05:32:00,72.89,72.89,72.85,72.875,430000000.0
2009-05-15 05:33:00,72.875,72.875,72.865,72.875,76800000.0
2009-05-15 05:34:00,72.865,72.865,72.855,72.86,106600000.0
2009-05-15 05:35:00,72.86,72.87,72.86,72.865,108800000.0
2009-05-15 05:36:00,72.865,72.89,72.86,72.89,340400000.0
2009-05-15 05:37:00,72.875,72.89,72.875,72.88,134800000.0
2009-05-15 05:38:00,72.88,72.88,72.855,72.88,95200000.0
2009-05-15 05:39:00,72.87,72.88,72.845,72.855,113000000.0
2009-05-15 05:40:00,72.86,72.89,72.86,72.865,214000000.0
2009-05-15 05:41:00,72.865,72.89,72.865,72.875,192199999.0
2009-05-15 05:42:00,72.875,72.91,72.875,72.9,133600000.0
2009-05-15 05:43:00,72.9,72.93,72.9,72.91,209800000.0
2009-05-15 05:44:00,72.91,72.91,72.885,72.89,436600000.0
2009-05-15 05:45:00,72.895,72.895,72.88,72.89,450400000.0
2009-05-15 05:46:00,72.89,72.905,72.875,72.905,258399999.0
2009-05-15 05:47:00,72.91,72.92,72.9,72.905,178600000.0
2009-05-15 05:48:00,72.905,72.905,72.89,72.905,111000000.0
2009-05-15 05:49:00,72.91,72.91,72.895,72.895,340200000.0
2009-05-15 05:50:00,72.895,72.9,72.85,72.85,342999999.0
2009-05-15 05:51:00,72.85,72.865,72.85,72.85,535800000.0
2009-05-15 05:52:00,72.85,72.86,72.845,72.85,606000000.0
2009-05-15 05:53:00,72.855,72.87,72.855,72.855,350200000.0
2009-05-15 05:54:00,72.865,72.875,72.855,72.87,376600000.0
2009-05-15 05:55:00,72.87,72.875,72.865,72.875,104200000.0
2009-05-15 05:56:00,72.875,72.885,72.875,72.875,87000000.0
2009-05-15 05:57:00,72.88,72.88,72.87,72.88,208600000.0
2009-05-15 05:58:00,72.88,72.89,72.855,72.855,517599998.0
2009-05-15 05:59:00,72.86,72.875,72.855,72.865,368200000.0
2009-05-15 06:00:00,72.86,72.875,72.86,72.87,293200000.0
2009-05-15 06:01:00,72.87,72.88,72.86,72.875,329799999.0
2009-05-15 06:02:00,72.875,72.89,72.87,72.875,91000000.0
2009-05-15 06:03:00,72.87,72.88,72.86,72.86,357000000.0
2009-05-15 06:04:00,72.86,72.865,72.835,72.855,705400000.0
2009-05-15 06:05:00,72.85,72.855,72.83,72.83,204800000.0
2009-05-15 06:06:00,72.83,72.845,72.82,72.82,300200000.0
2009-05-15 06:07:00,72.82,72.84,72.82,72.825,153200000.0
2009-05-15 06:08:00,72.825,72.83,72.8,72.805,303800000.0
2009-05-15 06:09:00,72.805,72.82,72.8,72.805,329400000.0
2009-05-15 06:10:00,72.805,72.815,72.785,72.805,388600000.0
2009-05-15 06:11:00,72.8,72.83,72.795,72.83,290200000.0
2009-05-15 06:12:00,72.82,72.84,72.8,72.815,420800001.0
2009-05-15 06:13:00,72.815,72.82,72.775,72.775,409600000.0
2009-05-15 06:14:00,72.775,72.775,72.755,72.765,410199999.0
2009-05-15 06:15:00,72.765,72.775,72.765,72.775,108600000.0
2009-05-15 06:16:00,72.775,72.785,72.755,72.76,207400000.0
2009-05-15 06:17:00,72.765,72.78,72.765,72.775,97200000.0
2009-05-15 06:18:00,72.775,72.785,72.755,72.755,371800000.0
2009-05-15 06:19:00,72.765,72.775,72.76,72.765,182800000.0
2009-05-15 06:20:00,72.76,72.78,72.755,72.76,359800000.0
2009-05-15 06:21:00,72.76,72.78,72.76,72.775,152200000.0
2009-05-15 06:22:00,72.775,72.785,72.76,72.775,368800000.0
2009-05-15 06:23:00,72.77,72.77,72.755,72.76,658200000.0
2009-05-15 06:24:00,72.76,72.765,72.75,72.75,577999998.0
2009-05-15 06:25:00,72.75,72.76,72.735,72.75,165000000.0
2009-05-15 06:26:00,72.76,72.76,72.735,72.735,322800000.0
2009-05-15 06:27:00,72.745,72.76,72.735,72.755,300600000.0
2009-05-15 06:28:00,72.76,72.765,72.76,72.765,171600000.0
2009-05-15 06:29:00,72.765,72.775,72.75,72.77,266600000.0
2009-05-15 06:30:00,72.77,72.785,72.75,72.785,305200000.0
2009-05-15 06:31:00,72.785,72.795,72.77,72.775,253800000.0
2009-05-15 06:32:00,72.775,72.79,72.77,72.77,256200000.0
2009-05-15 06:33:00,72.77,72.79,72.77,72.785,181400000.0
2009-05-15 06:34:00,72.79,72.805,72.78,72.795,382600000.0
2009-05-15 06:35:00,72.8,72.82,72.785,72.785,312600000.0
2009-05-15 06:36:00,72.785,72.79,72.78,72.785,139000000.0
2009-05-15 06:37:00,72.795,72.795,72.78,72.785,166200000.0
2009-05-15 06:38:00,72.78,72.79,72.775,72.79,270800000.0
2009-05-15 06:39:00,72.79,72.81,72.79,72.81,412000000.0
2009-05-15 06:40:00,72.815,72.835,72.815,72.82,127600000.0
2009-05-15 06:41:00,72.82,72.83,72.82,72.83,129600000.0
2009-05-15 06:42:00,72.83,72.83,72.82,72.82,137600000.0
2009-05-15 06:43:00,72.82,72.835,72.805,72.815,342800000.0
2009-05-15 06:44:00,72.82,72.83,72.815,72.82,122200000.0
2009-05-15 06:45:00,72.82,72.82,72.82,72.82,6000000.0
2009-05-15 06:46:00,72.82,72.82,72.82,72.82,45800000.0
2009-05-15 06:47:00,72.825,72.825,72.82,72.82,43000000.0
2009-05-15 06:48:00,72.82,72.82,72.785,72.81,329000000.0
2009-05-15 06:49:00,72.81,72.82,72.8,72.805,154200000.0
2009-05-15 06:50:00,72.805,72.82,72.785,72.795,182600000.0
2009-05-15 06:51:00,72.8,72.81,72.8,72.81,5000000.0
2009-05-15 06:52:00,72.81,72.83,72.805,72.81,165600000.0
2009-05-15 06:53:00,72.805,72.85,72.805,72.83,151400000.0
2009-05-15 06:54:00,72.83,72.84,72.82,72.82,119400000.0
2009-05-15 06:55:00,72.82,72.83,72.8,72.815,141800001.0
2009-05-15 06:56:00,72.815,72.83,72.805,72.815,175400000.0
2009-05-15 06:57:00,72.815,72.825,72.805,72.815,541400000.0
2009-05-15 06:58:00,72.815,72.825,72.805,72.815,222400000.0
2009-05-15 06:59:00,72.825,72.825,72.815,72.815,122200000.0
2009-05-15 07:00:00,72.805,72.815,72.805,72.815,123800000.0
2009-05-15 07:01:00,72.815,72.815,72.805,72.815,43800000.0
2009-05-15 07:02:00,72.815,72.835,72.815,72.835,160400000.0
2009-05-15 07:03:00,72.83,72.84,72.82,72.84,162200000.0
2009-05-15 07:04:00,72.835,72.86,72.82,72.86,318200000.0
2009-05-15 07:05:00,72.855,72.86,72.84,72.86,210000000.0
2009-05-15 07:06:00,72.855,72.895,72.855,72.87,532000001.0
2009-05-15 07:07:00,72.87,72.9,72.87,72.88,183600000.0
2009-05-15 07:08:00,72.88,72.89,72.88,72.885,74200000.0
2009-05-15 07:09:00,72.885,72.895,72.885,72.895,53000000.0
2009-05-15 07:10:00,72.895,72.905,72.895,72.905,62400000.0
2009-05-15 07:11:00,72.9,72.93,72.89,72.925,349400000.0
2009-05-15 07:12:00,72.925,72.925,72.905,72.915,225200000.0
2009-05-15 07:13:00,72.905,72.93,72.895,72.9,260200001.0
2009-05-15 07:14:00,72.9,72.91,72.895,72.905,166200000.0
2009-05-15 07:15:00,72.905,72.92,72.89,72.895,174200000.0
2009-05-15 07:16:00,72.9,72.91,72.885,72.9,226800000.0
2009-05-15 07:17:00,72.9,72.9,72.875,72.89,120600000.0
2009-05-15 07:18:00,72.875,72.89,72.845,72.87,139400000.0
2009-05-15 07:19:00,72.87,72.88,72.855,72.86,196600000.0
2009-05-15 07:20:00,72.855,72.87,72.855,72.86,193000000.0
2009-05-15 07:21:00,72.87,72.87,72.845,72.85,109600000.0
2009-05-15 07:22:00,72.85,72.86,72.845,72.86,190600000.0
2009-05-15 07:23:00,72.86,72.89,72.855,72.875,71200000.0
2009-05-15 07:24:00,72.89,72.89,72.88,72.89,21600000.0
2009-05-15 07:25:00,72.89,72.89,72.88,72.89,48000000.0
2009-05-15 07:26:00,72.88,72.91,72.88,72.9,158800000.0
2009-05-15 07:27:00,72.9,72.9,72.875,72.9,103000000.0
2009-05-15 07:28:00,72.89,72.9,72.885,72.885,76000000.0
2009-05-15 07:29:00,72.885,72.9,72.885,72.885,225000000.0
2009-05-15 07:30:00,72.885,72.91,72.885,72.9,92200000.0
2009-05-15 07:31:00,72.89,72.9,72.875,72.88,139800000.0
2009-05-15 07:32:00,72.88,72.88,72.815,72.82,520800003.0
2009-05-15 07:33:00,72.81,72.81,72.75,72.755,524400000.0
2009-05-15 07:34:00,72.745,72.76,72.74,72.76,298000000.0
2009-05-15 07:35:00,72.755,72.785,72.755,72.775,419400000.0
2009-05-15 07:36:00,72.785,72.805,72.775,72.795,556600001.0
2009-05-15 07:37:00,72.795,72.8,72.755,72.765,506200000.0
2009-05-15 07:38:00,72.755,72.775,72.71,72.745,792599999.0
2009-05-15 07:39:00,72.745,72.765,72.745,72.755,335800000.0
2009-05-15 07:40:00,72.755,72.82,72.74,72.79,669800000.0
2009-05-15 07:41:00,72.79,72.81,72.78,72.795,568200000.0
2009-05-15 07:42:00,72.795,72.8,72.765,72.795,428600000.0
2009-05-15 07:43:00,72.795,72.795,72.775,72.775,319400000.0
2009-05-15 07:44:00,72.775,72.8,72.765,72.765,699400000.0
2009-05-15 07:45:00,72.76,72.77,72.745,72.75,130000000.0
2009-05-15 07:46:00,72.745,72.76,72.7,72.755,683400000.0
2009-05-15 07:47:00,72.755,72.815,72.755,72.805,717600000.0
2009-05-15 07:48:00,72.805,72.815,72.78,72.8,425699998.0
2009-05-15 07:49:00,72.795,72.835,72.79,72.835,378000000.0
2009-05-15 07:50:00,72.82,72.845,72.82,72.835,294600001.0
2009-05-15 07:51:00,72.845,72.86,72.84,72.855,218400000.0
2009-05-15 07:52:00,72.86,72.865,72.83,72.83,244000000.0
2009-05-15 07:53:00,72.83,72.83,72.805,72.82,470000000.0
2009-05-15 07:54:00,72.82,72.83,72.81,72.825,349800000.0
2009-05-15 07:55:00,72.825,72.85,72.82,72.835,301200000.0
2009-05-15 07:56:00,72.845,72.85,72.84,72.85,218000000.0
2009-05-15 07:57:00,72.85,72.86,72.83,72.855,580800000.0
2009-05-15 07:58:00,72.855,72.86,72.83,72.83,231800000.0
2009-05-15 07:59:00,72.83,72.845,72.81,72.835,334400001.0
2009-05-15 08:00:00,72.835,72.845,72.7,72.72,620900000.0
2009-05-15 08:01:00,72.715,72.755,72.71,72.755,445400000.0
2009-05-15 08:02:00,72.755,72.81,72.735,72.8,666800000.0
2009-05-15 08:03:00,72.8,72.8,72.75,72.75,533400000.0
2009-05-15 08:04:00,72.75,72.76,72.69,72.69,548200001.0
2009-05-15 08:05:00,72.69,72.71,72.655,72.665,478600000.0
2009-05-15 08:06:00,72.675,72.715,72.63,72.655,668400000.0
2009-05-15 08:07:00,72.655,72.7,72.64,72.64,684199999.0
2009-05-15 08:08:00,72.64,72.655,72.6,72.63,819200001.0
2009-05-15 08:09:00,72.63,72.655,72.595,72.64,665800000.0
2009-05-15 08:10:00,72.64,72.66,72.615,72.62,689000000.0
2009-05-15 08:11:00,72.615,72.625,72.575,72.585,993000001.0
2009-05-15 08:12:00,72.575,72.58,72.53,72.53,660400001.0
2009-05-15 08:13:00,72.535,72.63,72.535,72.62,720200000.0
2009-05-15 08:14:00,72.62,72.62,72.535,72.535,682200000.0
2009-05-15 08:15:00,72.535,72.54,72.465,72.505,698599999.0
2009-05-15 08:16:00,72.49,72.495,72.385,72.395,587400001.0
2009-05-15 08:17:00,72.395,72.43,72.365,72.39,541200000.0
2009-05-15 08:18:00,72.38,72.49,72.365,72.49,585800000.0
2009-05-15 08:19:00,72.465,72.485,72.435,72.435,680799998.0
2009-05-15 08:20:00,72.44,72.465,72.4,72.46,420200000.0
2009-05-15 08:21:00,72.46,72.5,72.43,72.49,474799999.0
2009-05-15 08:22:00,72.48,72.545,72.475,72.535,715400000.0
2009-05-15 08:23:00,72.53,72.555,72.515,72.555,505400000.0
2009-05-15 08:24:00,72.555,72.56,72.535,72.535,423600000.0
2009-05-15 08:25:00,72.52,72.54,72.48,72.525,482799999.0
2009-05-15 08:26:00,72.525,72.57,72.525,72.565,519199997.0
2009-05-15 08:27:00,72.58,72.64,72.575,72.635,410600000.0
2009-05-15 08:28:00,72.63,72.635,72.59,72.595,476400000.0
2009-05-15 08:29:00,72.595,72.6,72.56,72.59,941400000.0
2009-05-15 08:30:00,72.59,72.59,72.47,72.515,742000002.0
2009-05-15 08:31:00,72.515,72.535,72.415,72.415,595000000.0
2009-05-15 08:32:00,72.42,72.42,72.315,72.315,484400000.0
2009-05-15 08:33:00,72.345,72.35,72.31,72.34,502600000.0
2009-05-15 08:34:00,72.345,72.36,72.34,72.35,483800000.0
2009-05-15 08:35:00,72.355,72.355,72.325,72.325,589800000.0
2009-05-15 08:36:00,72.325,72.36,72.315,72.335,407600000.0
2009-05-15 08:37:00,72.335,72.355,72.27,72.29,781200000.0
2009-05-15 08:38:00,72.28,72.31,72.275,72.285,579800000.0
2009-05-15 08:39:00,72.29,72.32,72.285,72.315,554200000.0
2009-05-15 08:40:00,72.315,72.38,72.315,72.355,559000001.0
2009-05-15 08:41:00,72.355,72.385,72.34,72.385,518800000.0
2009-05-15 08:42:00,72.385,72.415,72.325,72.33,662400000.0
2009-05-15 08:43:00,72.33,72.33,72.29,72.295,681600001.0
2009-05-15 08:44:00,72.3,72.31,72.28,72.305,202600000.0
2009-05-15 08:45:00,72.3,72.305,72.26,72.28,289400000.0
2009-05-15 08:46:00,72.28,72.3,72.215,72.215,445500000.0
2009-05-15 08:47:00,72.215,72.235,72.12,72.145,710800000.0
2009-05-15 08:48:00,72.15,72.19,72.14,72.145,510800000.0
2009-05-15 08:49:00,72.15,72.235,72.15,72.215,296600000.0
2009-05-15 08:50:00,72.22,72.225,72.13,72.135,892999999.0
2009-05-15 08:51:00,72.135,72.19,72.135,72.185,613400000.0
2009-05-15 08:52:00,72.19,72.2,72.135,72.135,452600000.0
2009-05-15 08:53:00,72.135,72.135,72.055,72.055,565000001.0
2009-05-15 08:54:00,72.055,72.08,72.005,72.01,697399998.0
2009-05-15 08:55:00,72.005,72.035,72.005,72.02,309200000.0
2009-05-15 08:56:00,72.02,72.04,71.985,72.04,671800000.0
2009-05-15 08:57:00,72.045,72.145,72.045,72.14,426600000.0
2009-05-15 08:58:00,72.13,72.145,72.09,72.1,760800001.0
2009-05-15 08:59:00,72.1,72.165,72.1,72.165,358000000.0
2009-05-15 09:00:00,72.17,72.175,72.09,72.105,741200000.0
2009-05-15 09:01:00,72.12,72.13,72.09,72.095,363400000.0
2009-05-15 09:02:00,72.1,72.125,72.095,72.12,270200000.0
2009-05-15 09:03:00,72.115,72.15,72.05,72.07,437000000.0
2009-05-15 09:04:00,72.05,72.08,72.02,72.07,502199999.0
2009-05-15 09:05:00,72.06,72.06,71.99,72.005,768400000.0
2009-05-15 09:06:00,72.01,72.035,71.92,71.955,622600000.0
2009-05-15 09:07:00,71.955,71.955,71.885,71.935,489800000.0
2009-05-15 09:08:00,71.93,71.98,71.91,71.98,439400000.0
2009-05-15 09:09:00,71.965,72.025,71.96,72.005,628000001.0
2009-05-15 09:10:00,71.995,71.995,71.945,71.945,638800000.0
2009-05-15 09:11:00,71.945,72.01,71.92,72.01,811400000.0
2009-05-15 09:12:00,72.01,72.035,71.965,71.965,635000001.0
2009-05-15 09:13:00,71.965,71.98,71.91,71.92,661200000.0
2009-05-15 09:14:00,71.925,71.935,71.905,71.91,565400000.0
2009-05-15 09:15:00,71.91,71.985,71.91,71.985,415200000.0
2009-05-15 09:16:00,71.985,72.055,71.98,72.035,452200000.0
2009-05-15 09:17:00,72.045,72.09,72.025,72.085,531799999.0
2009-05-15 09:18:00,72.085,72.1,71.995,72.005,479800001.0
2009-05-15 09:19:00,72.005,72.025,71.985,72.005,388900000.0
2009-05-15 09:20:00,72.01,72.01,71.955,71.96,406200000.0
2009-05-15 09:21:00,71.965,71.975,71.955,71.96,462599999.0
2009-05-15 09:22:00,71.96,71.965,71.92,71.96,521400000.0
2009-05-15 09:23:00,71.955,71.995,71.92,71.925,753600000.0
2009-05-15 09:24:00,71.94,71.97,71.93,71.97,389599999.0
2009-05-15 09:25:00,71.97,72.03,71.965,71.995,590400000.0
2009-05-15 09:26:00,72.0,72.035,72.0,72.025,623200000.0
2009-05-15 09:27:00,72.025,72.04,72.01,72.02,317000000.0
2009-05-15 09:28:00,72.02,72.06,72.015,72.04,658200000.0
2009-05-15 09:29:00,72.045,72.045,71.975,71.975,819200002.0
2009-05-15 09:30:00,71.975,72.0,71.955,71.965,706400000.0
2009-05-15 09:31:00,71.955,71.96,71.905,71.91,639800000.0
2009-05-15 09:32:00,71.91,71.95,71.85,71.85,787000000.0
2009-05-15 09:33:00,71.845,71.86,71.78,71.84,623600000.0
2009-05-15 09:34:00,71.85,71.88,71.83,71.855,623800000.0
2009-05-15 09:35:00,71.865,71.89,71.835,71.85,455200000.0
2009-05-15 09:36:00,71.85,71.855,71.805,71.84,584800000.0
2009-05-15 09:37:00,71.84,71.9,71.84,71.875,480800000.0
2009-05-15 09:38:00,71.875,71.91,71.86,71.91,543799997.0
2009-05-15 09:39:00,71.905,71.945,71.905,71.925,427800000.0
2009-05-15 09:40:00,71.915,71.94,71.91,71.93,267400000.0
2009-05-15 09:41:00,71.93,71.93,71.9,71.915,647000000.0
2009-05-15 09:42:00,71.92,71.94,71.91,71.93,386100000.0
2009-05-15 09:43:00,71.93,71.965,71.925,71.93,324000000.0
2009-05-15 09:44:00,71.93,71.95,71.93,71.95,319199998.0
2009-05-15 09:45:00,71.955,72.01,71.955,72.005,381600000.0
2009-05-15 09:46:00,72.01,72.095,72.005,72.085,782100000.0
2009-05-15 09:47:00,72.09,72.115,72.075,72.11,640200000.0
2009-05-15 09:48:00,72.11,72.15,72.105,72.15,608400000.0
2009-05-15 09:49:00,72.145,72.16,72.115,72.135,697400000.0
2009-05-15 09:50:00,72.135,72.165,72.105,72.14,541800000.0
2009-05-15 09:51:00,72.14,72.15,72.11,72.115,436600000.0
2009-05-15 09:52:00,72.115,72.14,72.08,72.08,703200000.0
2009-05-15 09:53:00,72.08,72.085,72.04,72.065,900400000.0
2009-05-15 09:54:00,72.065,72.085,72.045,72.075,345800000.0
2009-05-15 09:55:00,72.065,72.1,72.065,72.08,434799998.0
2009-05-15 09:56:00,72.08,72.085,72.035,72.055,585400000.0
2009-05-15 09:57:00,72.06,72.065,72.03,72.045,438000000.0
2009-05-15 09:58:00,72.045,72.065,72.025,72.055,651799999.0
2009-05-15 09:59:00,72.055,72.09,72.055,72.085,589000000.0
2009-05-15 10:00:00,72.095,72.095,72.035,72.055,749200000.0
2009-05-15 10:01:00,72.06,72.06,71.97,71.995,457899999.0
2009-05-15 10:02:00,71.995,72.005,71.975,71.985,609600000.0
2009-05-15 10:03:00,71.995,72.05,71.98,72.02,350400000.0
2009-05-15 10:04:00,72.015,72.025,71.98,72.0,236600000.0
2009-05-15 10:05:00,72.0,72.035,72.0,72.03,336400000.0
2009-05-15 10:06:00,72.02,72.08,72.02,72.08,167000000.0
2009-05-15 10:07:00,72.075,72.195,72.075,72.18,610800000.0
2009-05-15 10:08:00,72.185,72.19,72.155,72.165,352600000.0
2009-05-15 10:09:00,72.175,72.175,72.135,72.175,727799997.0
2009-05-15 10:10:00,72.175,72.175,72.135,72.135,477000001.0
2009-05-15 10:11:00,72.13,72.15,72.105,72.15,457200000.0
2009-05-15 10:12:00,72.155,72.185,72.13,72.185,469400000.0
2009-05-15 10:13:00,72.19,72.27,72.18,72.265,541600000.0
2009-05-15 10:14:00,72.265,72.305,72.195,72.205,675600002.0
2009-05-15 10:15:00,72.205,72.23,72.19,72.21,476600000.0
2009-05-15 10:16:00,72.22,72.285,72.165,72.165,301100001.0
2009-05-15 10:17:00,72.165,72.185,72.105,72.13,644000000.0
2009-05-15 10:18:00,72.125,72.17,72.065,72.07,563400000.0
2009-05-15 10:19:00,72.065,72.125,72.055,72.12,242600000.0
2009-05-15 10:20:00,72.12,72.125,72.08,72.08,705399997.0
2009-05-15 10:21:00,72.085,72.09,72.02,72.025,225000000.0
2009-05-15 10:22:00,72.03,72.055,72.01,72.02,369800000.0
2009-05-15 10:23:00,72.02,72.04,72.02,72.04,213400000.0
2009-05-15 10:24:00,72.04,72.07,72.04,72.06,454200000.0
2009-05-15 10:25:00,72.07,72.07,72.045,72.05,235199999.0
2009-05-15 10:26:00,72.055,72.08,72.04,72.07,584999999.0
2009-05-15 10:27:00,72.07,72.08,72.05,72.065,557800000.0
2009-05-15 10:28:00,72.065,72.125,72.065,72.125,171600000.0
2009-05-15 10:29:00,72.12,72.125,72.095,72.095,633000000.0
2009-05-15 10:30:00,72.1,72.11,72.065,72.095,640800000.0
2009-05-15 10:31:00,72.1,72.13,72.095,72.125,331600000.0
2009-05-15 10:32:00,72.125,72.13,72.125,72.13,126600000.0
2009-05-15 10:33:00,72.125,72.15,72.125,72.15,90400000.0
2009-05-15 10:34:00,72.15,72.19,72.15,72.185,309400000.0
2009-05-15 10:35:00,72.185,72.185,72.095,72.11,419200000.0
2009-05-15 10:36:00,72.11,72.115,72.08,72.08,351200000.0
2009-05-15 10:37:00,72.08,72.105,72.07,72.095,681000000.0
2009-05-15 10:38:00,72.09,72.17,72.09,72.17,604200001.0
2009-05-15 10:39:00,72.175,72.185,72.16,72.16,664400000.0
2009-05-15 10:40:00,72.16,72.18,72.145,72.18,550200000.0
2009-05-15 10:41:00,72.17,72.18,72.135,72.135,325000001.0
2009-05-15 10:42:00,72.135,72.14,72.075,72.1,365200000.0
2009-05-15 10:43:00,72.105,72.125,72.03,72.05,334100000.0
2009-05-15 10:44:00,72.045,72.045,71.975,72.0,558200000.0
2009-05-15 10:45:00,72.0,72.0,71.955,71.98,519600000.0
2009-05-15 10:46:00,71.98,71.99,71.945,71.96,528600000.0
2009-05-15 10:47:00,71.95,71.95,71.915,71.925,426600000.0
2009-05-15 10:48:00,71.92,71.975,71.895,71.97,592200000.0
2009-05-15 10:49:00,71.97,71.97,71.885,71.9,498400000.0
2009-05-15 10:50:00,71.905,71.905,71.855,71.86,361000000.0
2009-05-15 10:51:00,71.855,71.905,71.845,71.845,374600000.0
2009-05-15 10:52:00,71.845,71.925,71.835,71.89,543199999.0
2009-05-15 10:53:00,71.9,71.93,71.885,71.925,530400000.0
2009-05-15 10:54:00,71.935,72.0,71.935,71.95,745000001.0
2009-05-15 10:55:00,71.95,72.0,71.95,71.985,784999998.0
2009-05-15 10:56:00,71.99,72.01,71.94,71.945,661400000.0
2009-05-15 10:57:00,71.945,71.975,71.895,71.955,442800000.0
2009-05-15 10:58:00,71.97,72.0,71.93,71.95,526400000.0
2009-05-15 10:59:00,71.94,71.94,71.875,71.875,712000000.0
2009-05-15 11:00:00,71.875,71.89,71.825,71.86,767000000.0
2009-05-15 11:01:00,71.87,71.99,71.865,71.985,516600000.0
2009-05-15 11:02:00,71.99,71.99,71.925,71.925,750399999.0
2009-05-15 11:03:00,71.925,71.925,71.895,71.91,801199996.0
2009-05-15 11:04:00,71.91,72.005,71.91,71.995,769200000.0
2009-05-15 11:05:00,71.995,72.01,71.98,71.985,308400000.0
2009-05-15 11:06:00,71.98,72.005,71.98,71.98,235400000.0
2009-05-15 11:07:00,71.98,71.995,71.96,71.96,209000000.0
2009-05-15 11:08:00,71.96,71.96,71.92,71.925,408200000.0
2009-05-15 11:09:00,71.925,71.97,71.92,71.965,499600000.0
2009-05-15 11:10:00,71.98,71.98,71.94,71.97,633600000.0
2009-05-15 11:11:00,71.97,71.97,71.905,71.92,779799998.0
2009-05-15 11:12:00,71.92,71.925,71.89,71.9,634600000.0
2009-05-15 11:13:00,71.9,71.905,71.825,71.825,958399999.0
2009-05-15 11:14:00,71.825,71.835,71.705,71.725,901199999.0
2009-05-15 11:15:00,71.72,71.75,71.695,71.75,454800000.0
2009-05-15 11:16:00,71.75,71.76,71.695,71.745,531400001.0
2009-05-15 11:17:00,71.75,71.75,71.695,71.705,449000001.0
2009-05-15 11:18:00,71.7,71.71,71.63,71.65,638500001.0
2009-05-15 11:19:00,71.655,71.695,71.625,71.63,626400000.0
2009-05-15 11:20:00,71.63,71.685,71.625,71.685,376000000.0
2009-05-15 11:21:00,71.685,71.725,71.66,71.72,508000000.0
2009-05-15 11:22:00,71.735,71.78,71.725,71.765,416200000.0
2009-05-15 11:23:00,71.77,71.87,71.765,71.855,570200000.0
2009-05-15 11:24:00,71.85,71.86,71.815,71.835,783999998.0
2009-05-15 11:25:00,71.835,71.93,71.835,71.905,243000000.0
2009-05-15 11:26:00,71.9,71.9,71.845,71.87,526699999.0
2009-05-15 11:27:00,71.875,71.875,71.835,71.845,852599997.0
2009-05-15 11:28:00,71.84,71.855,71.83,71.84,583399997.0
2009-05-15 11:29:00,71.84,71.85,71.82,71.825,418800000.0
2009-05-15 11:30:00,71.83,71.855,71.81,71.82,365999999.0
2009-05-15 11:31:00,71.82,71.82,71.775,71.775,478200000.0
2009-05-15 11:32:00,71.765,71.795,71.74,71.785,618999999.0
2009-05-15 11:33:00,71.785,71.79,71.745,71.76,598000000.0
2009-05-15 11:34:00,71.76,71.79,71.75,71.785,820999998.0
2009-05-15 11:35:00,71.785,71.83,71.765,71.775,740500001.0
2009-05-15 11:36:00,71.775,71.775,71.72,71.73,632000000.0
2009-05-15 11:37:00,71.73,71.74,71.705,71.72,389800000.0
2009-05-15 11:38:00,71.72,71.72,71.685,71.7,510000000.0
2009-05-15 11:39:00,71.7,71.73,71.685,71.715,612200000.0
2009-05-15 11:40:00,71.705,71.705,71.67,71.69,801199999.0
2009-05-15 11:41:00,71.69,71.745,71.69,71.73,594800000.0
2009-05-15 11:42:00,71.73,71.75,71.725,71.735,496600000.0
2009-05-15 11:43:00,71.735,71.76,71.73,71.735,364800000.0
2009-05-15 11:44:00,71.73,71.745,71.695,71.71,615400000.0
2009-05-15 11:45:00,71.72,71.73,71.685,71.71,495600000.0
2009-05-15 11:46:00,71.71,71.725,71.695,71.72,149200000.0
2009-05-15 11:47:00,71.72,71.745,71.72,71.745,292800000.0
2009-05-15 11:48:00,71.745,71.76,71.745,71.75,532000000.0
2009-05-15 11:49:00,71.75,71.805,71.75,71.795,450600000.0
2009-05-15 11:50:00,71.795,71.805,71.7,71.705,734200000.0
2009-05-15 11:51:00,71.685,71.705,71.685,71.695,600400000.0
2009-05-15 11:52:00,71.705,71.75,71.705,71.725,424000000.0
2009-05-15 11:53:00,71.72,71.74,71.71,71.725,689400000.0
2009-05-15 11:54:00,71.725,71.79,71.725,71.785,823000000.0
2009-05-15 11:55:00,71.785,71.795,71.75,71.75,379200000.0
2009-05-15 11:56:00,71.75,71.8,71.745,71.785,604600000.0
2009-05-15 11:57:00,71.78,71.78,71.71,71.73,694600000.0
2009-05-15 11:58:00,71.73,71.745,71.705,71.735,555200000.0
2009-05-15 11:59:00,71.73,71.755,71.73,71.74,465600000.0
2009-05-15 12:00:00,71.74,71.765,71.675,71.685,536200000.0
2009-05-15 12:01:00,71.685,71.7,71.67,71.675,560000000.0
2009-05-15 12:02:00,71.675,71.675,71.6,71.625,521400000.0
2009-05-15 12:03:00,71.63,71.65,71.605,71.645,217800000.0
2009-05-15 12:04:00,71.655,71.655,71.63,71.63,453799999.0
2009-05-15 12:05:00,71.63,71.635,71.585,71.61,392200000.0
2009-05-15 12:06:00,71.615,71.655,71.605,71.65,586400000.0
2009-05-15 12:07:00,71.65,71.705,71.635,71.675,354400001.0
2009-05-15 12:08:00,71.68,71.715,71.665,71.7,146400000.0
2009-05-15 12:09:00,71.705,71.725,71.675,71.68,169600000.0
2009-05-15 12:10:00,71.68,71.71,71.675,71.71,68600000.0
2009-05-15 12:11:00,71.7,71.71,71.695,71.7,31400000.0
2009-05-15 12:12:00,71.7,71.7,71.68,71.695,88200000.0
2009-05-15 12:13:00,71.69,71.69,71.67,71.68,150800000.0
2009-05-15 12:14:00,71.68,71.69,71.645,71.645,213000000.0
2009-05-15 12:15:00,71.645,71.66,71.625,71.625,700000000.0
2009-05-15 12:16:00,71.625,71.625,71.54,71.55,501800000.0
2009-05-15 12:17:00,71.56,71.595,71.56,71.595,489600000.0
2009-05-15 12:18:00,71.575,71.61,71.57,71.61,456200000.0
2009-05-15 12:19:00,71.605,71.62,71.595,71.615,512000000.0
2009-05-15 12:20:00,71.605,71.625,71.475,71.505,239000000.0
2009-05-15 12:21:00,71.505,71.52,71.42,71.42,322400000.0
2009-05-15 12:22:00,71.43,71.455,71.415,71.42,496400000.0
2009-05-15 12:23:00,71.425,71.46,71.415,71.46,447000000.0
2009-05-15 12:24:00,71.46,71.5,71.45,71.495,324800000.0
2009-05-15 12:25:00,71.495,71.52,71.455,71.465,757200000.0
2009-05-15 12:26:00,71.465,71.5,71.45,71.49,464000000.0
2009-05-15 12:27:00,71.49,71.53,71.485,71.5,555400000.0
2009-05-15 12:28:00,71.5,71.52,71.49,71.515,305400000.0
2009-05-15 12:29:00,71.51,71.53,71.5,71.53,319800000.0
2009-05-15 12:30:00,71.525,71.535,71.505,71.51,171800000.0
2009-05-15 12:31:00,71.51,71.535,71.495,71.535,621399998.0
2009-05-15 12:32:00,71.535,71.57,71.53,71.56,336400000.0
2009-05-15 12:33:00,71.55,71.585,71.545,71.58,536599999.0
2009-05-15 12:34:00,71.58,71.6,71.575,71.58,353400000.0
2009-05-15 12:35:00,71.585,71.66,71.58,71.65,847799991.0
2009-05-15 12:36:00,71.65,71.7,71.65,71.68,626200000.0
2009-05-15 12:37:00,71.68,71.695,71.675,71.685,341399999.0
2009-05-15 12:38:00,71.68,71.68,71.615,71.63,454200000.0
2009-05-15 12:39:00,71.63,71.67,71.63,71.67,368400000.0
2009-05-15 12:40:00,71.67,71.675,71.64,71.645,421600000.0
2009-05-15 12:41:00,71.635,71.645,71.615,71.635,434800000.0
2009-05-15 12:42:00,71.64,71.655,71.63,71.645,207600000.0
2009-05-15 12:43:00,71.65,71.665,71.645,71.645,291200000.0
2009-05-15 12:44:00,71.65,71.69,71.635,71.68,569800000.0
2009-05-15 12:45:00,71.685,71.71,71.68,71.68,288000000.0
2009-05-15 12:46:00,71.68,71.735,71.68,71.7,401000000.0
2009-05-15 12:47:00,71.7,71.705,71.66,71.66,424800000.0
2009-05-15 12:48:00,71.66,71.67,71.63,71.635,727000000.0
2009-05-15 12:49:00,71.635,71.64,71.625,71.635,597000000.0
2009-05-15 12:50:00,71.635,71.645,71.61,71.625,603199999.0
2009-05-15 12:51:00,71.62,71.62,71.605,71.605,263800000.0
2009-05-15 12:52:00,71.605,71.62,71.605,71.605,351799999.0
2009-05-15 12:53:00,71.605,71.635,71.605,71.63,173200000.0
2009-05-15 12:54:00,71.63,71.65,71.62,71.64,142800000.0
2009-05-15 12:55:00,71.64,71.66,71.625,71.64,354399999.0
2009-05-15 12:56:00,71.64,71.655,71.625,71.64,279800000.0
2009-05-15 12:57:00,71.635,71.64,71.595,71.605,448400000.0
2009-05-15 12:58:00,71.605,71.7,71.605,71.655,387000000.0
2009-05-15 12:59:00,71.66,71.71,71.645,71.71,644799998.0
2009-05-15 13:00:00,71.705,71.71,71.595,71.605,455400001.0
2009-05-15 13:01:00,71.605,71.655,71.6,71.625,400000000.0
2009-05-15 13:02:00,71.625,71.66,71.62,71.635,366400000.0
2009-05-15 13:03:00,71.635,71.665,71.625,71.65,397600000.0
2009-05-15 13:04:00,71.645,71.66,71.63,71.645,534999998.0
2009-05-15 13:05:00,71.65,71.67,71.635,71.645,360399999.0
2009-05-15 13:06:00,71.645,71.655,71.635,71.645,465399999.0
2009-05-15 13:07:00,71.645,71.68,71.64,71.655,515000000.0
2009-05-15 13:08:00,71.65,71.65,71.615,71.63,676800000.0
2009-05-15 13:09:00,71.63,71.65,71.625,71.64,458400000.0
2009-05-15 13:10:00,71.64,71.64,71.58,71.595,616400000.0
2009-05-15 13:11:00,71.59,71.64,71.585,71.635,201400000.0
2009-05-15 13:12:00,71.63,71.68,71.625,71.67,416799997.0
2009-05-15 13:13:00,71.665,71.69,71.665,71.675,337199999.0
2009-05-15 13:14:00,71.675,71.705,71.655,71.655,529599994.0
2009-05-15 13:15:00,71.65,71.65,71.615,71.615,429399999.0
2009-05-15 13:16:00,71.615,71.63,71.605,71.61,590800000.0
2009-05-15 13:17:00,71.62,71.65,71.61,71.64,434199999.0
2009-05-15 13:18:00,71.635,71.66,71.635,71.65,181200000.0
2009-05-15 13:19:00,71.635,71.64,71.6,71.615,167400000.0
2009-05-15 13:20:00,71.615,71.645,71.61,71.645,145200000.0
2009-05-15 13:21:00,71.645,71.69,71.64,71.68,311800000.0
2009-05-15 13:22:00,71.68,71.685,71.67,71.68,272000000.0
2009-05-15 13:23:00,71.675,71.685,71.635,71.645,475600000.0
2009-05-15 13:24:00,71.635,71.635,71.555,71.605,503700000.0
2009-05-15 13:25:00,71.605,71.62,71.57,71.62,207200000.0
2009-05-15 13:26:00,71.615,71.665,71.59,71.635,241000000.0
2009-05-15 13:27:00,71.625,71.67,71.605,71.665,161200000.0
2009-05-15 13:28:00,71.655,71.675,71.645,71.645,646999998.0
2009-05-15 13:29:00,71.66,71.67,71.64,71.655,392800000.0
2009-05-15 13:30:00,71.625,71.645,71.61,71.64,191400000.0
2009-05-15 13:31:00,71.64,71.64,71.595,71.62,99400000.0
2009-05-15 13:32:00,71.625,71.64,71.6,71.63,116000000.0
2009-05-15 13:33:00,71.625,71.63,71.6,71.6,137399999.0
2009-05-15 13:34:00,71.615,71.62,71.56,71.56,309199999.0
2009-05-15 13:35:00,71.56,71.56,71.545,71.555,481600000.0
2009-05-15 13:36:00,71.555,71.575,71.545,71.565,173600000.0
2009-05-15 13:37:00,71.565,71.57,71.535,71.555,490399998.0
2009-05-15 13:38:00,71.555,71.605,71.55,71.585,418200000.0
2009-05-15 13:39:00,71.58,71.62,71.58,71.62,339400000.0
2009-05-15 13:40:00,71.62,71.66,71.615,71.66,674600000.0
2009-05-15 13:41:00,71.655,71.69,71.645,71.675,562200000.0
2009-05-15 13:42:00,71.675,71.71,71.665,71.7,634199999.0
2009-05-15 13:43:00,71.705,71.71,71.675,71.71,599400000.0
2009-05-15 13:44:00,71.71,71.745,71.705,71.745,486400000.0
2009-05-15 13:45:00,71.745,71.77,71.73,71.735,536799998.0
2009-05-15 13:46:00,71.735,71.74,71.705,71.725,512399999.0
2009-05-15 13:47:00,71.725,71.735,71.685,71.69,460800000.0
2009-05-15 13:48:00,71.69,71.7,71.68,71.685,276800000.0
2009-05-15 13:49:00,71.685,71.72,71.685,71.72,266400000.0
2009-05-15 13:50:00,71.725,71.73,71.695,71.695,498200000.0
2009-05-15 13:51:00,71.69,71.69,71.645,71.66,438800000.0
2009-05-15 13:52:00,71.655,71.66,71.625,71.655,376000000.0
2009-05-15 13:53:00,71.67,71.715,71.655,71.71,688999997.0
2009-05-15 13:54:00,71.715,71.715,71.69,71.69,331400000.0
2009-05-15 13:55:00,71.685,71.69,71.605,71.605,667200001.0
2009-05-15 13:56:00,71.605,71.615,71.58,71.58,462200000.0
2009-05-15 13:57:00,71.575,71.58,71.555,71.575,320800000.0
2009-05-15 13:58:00,71.57,71.6,71.565,71.59,383000000.0
2009-05-15 13:59:00,71.57,71.6,71.52,71.55,583400000.0
2009-05-15 14:00:00,71.555,71.56,71.485,71.55,582800000.0
2009-05-15 14:01:00,71.535,71.605,71.53,71.595,557999998.0
2009-05-15 14:02:00,71.595,71.675,71.59,71.645,285600000.0
2009-05-15 14:03:00,71.645,71.655,71.585,71.63,580600000.0
2009-05-15 14:04:00,71.62,71.62,71.58,71.61,698999998.0
2009-05-15 14:05:00,71.61,71.64,71.6,71.64,566400000.0
2009-05-15 14:06:00,71.645,71.695,71.635,71.68,736199999.0
2009-05-15 14:07:00,71.695,71.725,71.68,71.72,539600000.0
2009-05-15 14:08:00,71.71,71.715,71.67,71.67,494300001.0
2009-05-15 14:09:00,71.67,71.69,71.665,71.685,561800000.0
2009-05-15 14:10:00,71.685,71.735,71.685,71.71,538400000.0
2009-05-15 14:11:00,71.71,71.735,71.68,71.715,708200001.0
2009-05-15 14:12:00,71.715,71.74,71.715,71.735,440400000.0
2009-05-15 14:13:00,71.735,71.75,71.715,71.745,615200000.0
2009-05-15 14:14:00,71.745,71.81,71.735,71.795,825000000.0
2009-05-15 14:15:00,71.81,71.81,71.705,71.725,483500000.0
2009-05-15 14:16:00,71.74,71.76,71.71,71.745,504400000.0
2009-05-15 14:17:00,71.755,71.8,71.755,71.775,452800000.0
2009-05-15 14:18:00,71.78,71.79,71.775,71.775,257200000.0
2009-05-15 14:19:00,71.775,71.82,71.775,71.815,488000000.0
2009-05-15 14:20:00,71.815,71.82,71.79,71.8,449200000.0
2009-05-15 14:21:00,71.8,71.81,71.725,71.74,388800000.0
2009-05-15 14:22:00,71.75,71.78,71.715,71.715,313600000.0
2009-05-15 14:23:00,71.715,71.72,71.67,71.68,881200000.0
2009-05-15 14:24:00,71.675,71.7,71.665,71.695,415400000.0
2009-05-15 14:25:00,71.7,71.73,71.675,71.675,418200000.0
2009-05-15 14:26:00,71.675,71.71,71.66,71.66,611000000.0
2009-05-15 14:27:00,71.66,71.695,71.66,71.695,515200000.0
2009-05-15 14:28:00,71.695,71.71,71.64,71.64,437400000.0
2009-05-15 14:29:00,71.635,71.67,71.63,71.655,208400000.0
2009-05-15 14:30:00,71.66,71.85,71.655,71.82,667900001.0
2009-05-15 14:31:00,71.83,71.87,71.82,71.845,566000000.0
2009-05-15 14:32:00,71.855,71.98,71.855,71.955,786200000.0
2009-05-15 14:33:00,71.95,72.0,71.925,71.985,787600000.0
2009-05-15 14:34:00,71.98,72.04,71.97,71.99,669200000.0
2009-05-15 14:35:00,71.965,71.965,71.925,71.945,556999999.0
2009-05-15 14:36:00,71.945,71.97,71.9,71.925,552400000.0
2009-05-15 14:37:00,71.92,71.955,71.91,71.925,672400000.0
2009-05-15 14:38:00,71.94,71.965,71.94,71.955,753199998.0
2009-05-15 14:39:00,71.955,72.0,71.91,71.98,651099999.0
2009-05-15 14:40:00,71.98,71.985,71.95,71.955,388000000.0
2009-05-15 14:41:00,71.95,71.97,71.945,71.96,323000000.0
2009-05-15 14:42:00,71.96,71.96,71.925,71.93,524600000.0
2009-05-15 14:43:00,71.93,71.93,71.855,71.87,891600003.0
2009-05-15 14:44:00,71.87,71.875,71.835,71.845,1073400003.0
2009-05-15 14:45:00,71.845,71.905,71.82,71.89,614599996.0
2009-05-15 14:46:00,71.89,71.98,71.885,71.96,515400001.0
2009-05-15 14:47:00,71.96,71.995,71.955,71.99,469600000.0
2009-05-15 14:48:00,71.99,72.03,71.98,72.02,572400000.0
2009-05-15 14:49:00,72.015,72.025,71.995,72.0,578200000.0
2009-05-15 14:50:00,71.995,72.03,71.955,72.02,624400000.0
2009-05-15 14:51:00,72.03,72.03,71.995,72.01,550999998.0
2009-05-15 14:52:00,72.005,72.025,71.99,72.02,453800000.0
2009-05-15 14:53:00,72.045,72.165,72.045,72.155,535200000.0
2009-05-15 14:54:00,72.145,72.145,72.085,72.135,809000001.0
2009-05-15 14:55:00,72.135,72.2,72.135,72.15,519800001.0
2009-05-15 14:56:00,72.15,72.17,72.125,72.155,719400000.0
2009-05-15 14:57:00,72.16,72.17,72.135,72.135,568999999.0
2009-05-15 14:58:00,72.14,72.17,72.105,72.115,600800000.0
2009-05-15 14:59:00,72.12,72.135,72.085,72.09,480600000.0
2009-05-15 15:00:00,72.085,72.16,72.08,72.14,571600000.0
2009-05-15 15:01:00,72.145,72.165,72.095,72.105,812400001.0
2009-05-15 15:02:00,72.11,72.125,72.095,72.095,356800000.0
2009-05-15 15:03:00,72.105,72.13,72.055,72.13,362600000.0
2009-05-15 15:04:00,72.13,72.135,72.11,72.11,180600000.0
2009-05-15 15:05:00,72.1,72.1,72.05,72.06,807000000.0
2009-05-15 15:06:00,72.07,72.135,72.06,72.13,418200000.0
2009-05-15 15:07:00,72.13,72.14,72.105,72.12,442400000.0
2009-05-15 15:08:00,72.12,72.165,72.12,72.16,193400000.0
2009-05-15 15:09:00,72.16,72.16,72.085,72.09,465200000.0
2009-05-15 15:10:00,72.1,72.13,72.09,72.1,380600000.0
2009-05-15 15:11:00,72.1,72.115,72.085,72.095,432800001.0
2009-05-15 15:12:00,72.095,72.1,72.07,72.07,321400000.0
2009-05-15 15:13:00,72.065,72.1,72.04,72.05,538000001.0
2009-05-15 15:14:00,72.06,72.07,72.0,72.005,399200000.0
2009-05-15 15:15:00,72.005,72.07,71.965,72.05,677800000.0
2009-05-15 15:16:00,72.05,72.095,72.05,72.075,861200000.0
2009-05-15 15:17:00,72.075,72.08,72.05,72.07,756399999.0
2009-05-15 15:18:00,72.07,72.17,72.045,72.165,693200000.0
2009-05-15 15:19:00,72.17,72.21,72.165,72.2,576000000.0
2009-05-15 15:20:00,72.2,72.275,72.2,72.25,655400000.0
2009-05-15 15:21:00,72.255,72.29,72.245,72.29,512400002.0
2009-05-15 15:22:00,72.275,72.28,72.24,72.24,600800000.0
2009-05-15 15:23:00,72.25,72.25,72.215,72.23,604800000.0
2009-05-15 15:24:00,72.23,72.23,72.17,72.175,696999999.0
2009-05-15 15:25:00,72.185,72.21,72.18,72.19,845800000.0
2009-05-15 15:26:00,72.195,72.215,72.195,72.205,215800000.0
2009-05-15 15:27:00,72.205,72.22,72.18,72.18,184800000.0
2009-05-15 15:28:00,72.19,72.23,72.185,72.22,281600000.0
2009-05-15 15:29:00,72.22,72.235,72.205,72.22,231400000.0
2009-05-15 15:30:00,72.235,72.25,72.21,72.215,286200000.0
2009-05-15 15:31:00,72.215,72.22,72.16,72.19,348600000.0
2009-05-15 15:32:00,72.19,72.195,72.16,72.165,248600000.0
2009-05-15 15:33:00,72.18,72.205,72.17,72.195,236000000.0
2009-05-15 15:34:00,72.195,72.32,72.18,72.285,409000000.0
2009-05-15 15:35:00,72.285,72.34,72.285,72.325,413200000.0
2009-05-15 15:36:00,72.3,72.385,72.265,72.34,481800000.0
2009-05-15 15:37:00,72.33,72.365,72.285,72.365,536900000.0
2009-05-15 15:38:00,72.37,72.39,72.305,72.34,512000000.0
2009-05-15 15:39:00,72.33,72.355,72.32,72.335,319200000.0
2009-05-15 15:40:00,72.35,72.38,72.265,72.28,623000000.0
2009-05-15 15:41:00,72.28,72.305,72.175,72.195,462000000.0
2009-05-15 15:42:00,72.195,72.245,72.19,72.215,355600000.0
2009-05-15 15:43:00,72.225,72.26,72.2,72.215,287800000.0
2009-05-15 15:44:00,72.205,72.235,72.16,72.225,445200000.0
2009-05-15 15:45:00,72.235,72.26,72.21,72.255,224000000.0
2009-05-15 15:46:00,72.26,72.26,72.16,72.24,409400000.0
2009-05-15 15:47:00,72.24,72.26,72.175,72.195,345400000.0
2009-05-15 15:48:00,72.2,72.285,72.195,72.25,357300000.0
2009-05-15 15:49:00,72.245,72.33,72.225,72.325,265000000.0
2009-05-15 15:50:00,72.32,72.335,72.23,72.27,655000001.0
2009-05-15 15:51:00,72.27,72.345,72.26,72.335,375000000.0
2009-05-15 15:52:00,72.335,72.365,72.305,72.335,408000000.0
2009-05-15 15:53:00,72.335,72.36,72.31,72.34,301400000.0
2009-05-15 15:54:00,72.34,72.375,72.33,72.33,364800000.0
2009-05-15 15:55:00,72.345,72.37,72.29,72.365,585400000.0
2009-05-15 15:56:00,72.355,72.48,72.355,72.445,416000000.0
2009-05-15 15:57:00,72.445,72.475,72.38,72.42,344000000.0
2009-05-15 15:58:00,72.42,72.45,72.325,72.355,358600000.0
2009-05-15 15:59:00,72.355,72.415,72.335,72.335,356400000.0
2009-05-15 16:00:00,72.35,72.35,72.23,72.245,376100000.0
2009-05-15 16:01:00,72.245,72.265,72.105,72.11,423800000.0
2009-05-15 16:02:00,72.11,72.12,72.025,72.025,458800000.0
2009-05-15 16:03:00,72.025,72.03,72.0,72.02,434200000.0
2009-05-15 16:04:00,72.025,72.105,72.025,72.085,348400000.0
2009-05-15 16:05:00,72.085,72.105,72.07,72.08,383600000.0
2009-05-15 16:06:00,72.085,72.12,72.065,72.075,346400000.0
2009-05-15 16:07:00,72.075,72.085,72.035,72.085,491199999.0
2009-05-15 16:08:00,72.08,72.13,72.08,72.1,274600000.0
2009-05-15 16:09:00,72.095,72.16,72.09,72.16,274200000.0
2009-05-15 16:10:00,72.15,72.185,72.045,72.05,311800000.0
2009-05-15 16:11:00,72.05,72.125,71.995,72.11,472000001.0
2009-05-15 16:12:00,72.11,72.11,72.015,72.015,371600000.0
2009-05-15 16:13:00,72.02,72.03,71.985,72.015,149200000.0
2009-05-15 16:14:00,72.01,72.025,71.94,72.025,414500000.0
2009-05-15 16:15:00,72.015,72.015,71.915,71.955,356999999.0
2009-05-15 16:16:00,71.965,72.035,71.96,72.03,382800000.0
2009-05-15 16:17:00,72.03,72.03,71.965,72.01,336800000.0
2009-05-15 16:18:00,72.005,72.095,71.995,72.0,422200000.0
2009-05-15 16:19:00,72.01,72.085,72.005,72.045,464000001.0
2009-05-15 16:20:00,72.045,72.06,71.99,72.005,447000000.0
2009-05-15 16:21:00,72.015,72.03,71.97,71.985,247400000.0
2009-05-15 16:22:00,71.98,72.085,71.96,72.085,336400000.0
2009-05-15 16:23:00,72.075,72.08,72.03,72.07,331800000.0
2009-05-15 16:24:00,72.065,72.1,72.065,72.085,371200000.0
2009-05-15 16:25:00,72.085,72.15,72.075,72.14,370600000.0
2009-05-15 16:26:00,72.15,72.165,72.135,72.155,290400000.0
2009-05-15 16:27:00,72.155,72.17,72.115,72.12,248600000.0
2009-05-15 16:28:00,72.12,72.16,72.11,72.16,281000000.0
2009-05-15 16:29:00,72.16,72.19,72.13,72.185,328200000.0
2009-05-15 16:30:00,72.185,72.215,72.135,72.145,418900000.0
2009-05-15 16:31:00,72.14,72.145,72.11,72.13,268800000.0
2009-05-15 16:32:00,72.135,72.17,72.115,72.14,294000000.0
2009-05-15 16:33:00,72.135,72.205,72.135,72.195,218400000.0
2009-05-15 16:34:00,72.195,72.25,72.165,72.25,325000000.0
2009-05-15 16:35:00,72.25,72.27,72.235,72.245,236400000.0
2009-05-15 16:36:00,72.245,72.28,72.225,72.225,276600000.0
2009-05-15 16:37:00,72.225,72.265,72.215,72.225,430400000.0
2009-05-15 16:38:00,72.23,72.23,72.2,72.21,321000000.0
2009-05-15 16:39:00,72.21,72.275,72.21,72.275,352400000.0
2009-05-15 16:40:00,72.265,72.315,72.205,72.205,433000001.0
2009-05-15 16:41:00,72.21,72.235,72.18,72.215,424400000.0
2009-05-15 16:42:00,72.215,72.23,72.2,72.225,262600000.0
2009-05-15 16:43:00,72.24,72.24,72.195,72.2,285400000.0
2009-05-15 16:44:00,72.21,72.225,72.2,72.215,258000000.0
2009-05-15 16:45:00,72.22,72.265,72.21,72.245,317400000.0
2009-05-15 16:46:00,72.25,72.255,72.215,72.22,347000000.0
2009-05-15 16:47:00,72.215,72.24,72.21,72.24,302200000.0
2009-05-15 16:48:00,72.235,72.24,72.205,72.21,293800000.0
2009-05-15 16:49:00,72.21,72.225,72.2,72.22,376600000.0
2009-05-15 16:50:00,72.22,72.26,72.215,72.245,509600000.0
2009-05-15 16:51:00,72.245,72.26,72.205,72.25,322000000.0
2009-05-15 16:52:00,72.245,72.25,72.185,72.185,383800000.0
2009-05-15 16:53:00,72.185,72.2,72.15,72.155,265800000.0
2009-05-15 16:54:00,72.16,72.16,72.12,72.15,331000000.0
2009-05-15 16:55:00,72.155,72.17,72.13,72.145,218600000.0
2009-05-15 16:56:00,72.145,72.155,72.105,72.11,365000000.0
2009-05-15 16:57:00,72.11,72.205,72.11,72.16,360200000.0
2009-05-15 16:58:00,72.16,72.21,72.16,72.2,363600000.0
2009-05-15 16:59:00,72.2,72.2,72.08,72.085,407000000.0
2009-05-15 17:00:00,72.09,72.095,72.055,72.085,268000000.0
2009-05-15 17:01:00,72.085,72.12,72.065,72.065,337600000.0
2009-05-15 17:02:00,72.065,72.08,72.055,72.08,267600000.0
2009-05-15 17:03:00,72.085,72.095,72.07,72.09,221600000.0
2009-05-15 17:04:00,72.09,72.11,72.085,72.095,262000000.0
2009-05-15 17:05:00,72.1,72.1,72.025,72.025,312400000.0
2009-05-15 17:06:00,72.03,72.035,71.96,71.965,453800000.0
2009-05-15 17:07:00,71.965,71.995,71.95,71.975,331200000.0
2009-05-15 17:08:00,71.975,72.035,71.965,72.005,337199999.0
2009-05-15 17:09:00,72.005,72.055,71.995,72.05,217000000.0
2009-05-15 17:10:00,72.05,72.05,72.015,72.04,227600000.0
2009-05-15 17:11:00,72.04,72.045,72.02,72.03,231200000.0
2009-05-15 17:12:00,72.025,72.09,72.02,72.045,328800000.0
2009-05-15 17:13:00,72.045,72.055,72.005,72.015,264400000.0
2009-05-15 17:14:00,72.01,72.09,72.005,72.085,326800000.0
2009-05-15 17:15:00,72.08,72.09,72.03,72.03,314800000.0
2009-05-15 17:16:00,72.03,72.035,72.01,72.03,202800000.0
2009-05-15 17:17:00,72.035,72.04,71.99,71.99,137000000.0
2009-05-15 17:18:00,71.99,71.99,71.905,71.93,337600000.0
2009-05-15 17:19:00,71.93,71.98,71.875,71.9,362600000.0
2009-05-15 17:20:00,71.9,71.9,71.845,71.865,255800000.0
2009-05-15 17:21:00,71.87,71.88,71.705,71.705,453400000.0
2009-05-15 17:22:00,71.705,71.705,71.645,71.7,438000000.0
2009-05-15 17:23:00,71.695,71.74,71.685,71.72,473200000.0
2009-05-15 17:24:00,71.72,71.77,71.72,71.77,373200000.0
2009-05-15 17:25:00,71.775,71.795,71.745,71.795,353600000.0
2009-05-15 17:26:00,71.795,71.83,71.775,71.78,391882000.0
2009-05-15 17:27:00,71.775,71.8,71.635,71.65,586882000.0
2009-05-15 17:28:00,71.65,71.715,71.62,71.625,511600000.0
2009-05-15 17:29:00,71.625,71.68,71.62,71.68,396999999.0
2009-05-15 17:30:00,71.67,71.69,71.56,71.56,349400000.0
2009-05-15 17:31:00,71.555,71.645,71.545,71.625,311600000.0
2009-05-15 17:32:00,71.62,71.625,71.565,71.62,262800000.0
2009-05-15 17:33:00,71.605,71.67,71.575,71.665,463600000.0
2009-05-15 17:34:00,71.665,71.695,71.635,71.68,409600000.0
2009-05-15 17:35:00,71.67,71.755,71.67,71.73,336000000.0
2009-05-15 17:36:00,71.735,71.74,71.665,71.7,304800000.0
2009-05-15 17:37:00,71.705,71.745,71.7,71.71,354200000.0
2009-05-15 17:38:00,71.715,71.715,71.65,71.655,278199998.0
2009-05-15 17:39:00,71.66,71.68,71.615,71.62,225600000.0
2009-05-15 17:40:00,71.62,71.63,71.58,71.62,311800000.0
2009-05-15 17:41:00,71.62,71.66,71.61,71.66,495600000.0
2009-05-15 17:42:00,71.66,71.715,71.66,71.7,363000000.0
2009-05-15 17:43:00,71.7,71.71,71.67,71.68,438400000.0
2009-05-15 17:44:00,71.685,71.71,71.62,71.62,500200001.0
2009-05-15 17:45:00,71.62,71.65,71.605,71.645,252000000.0
2009-05-15 17:46:00,71.645,71.685,71.635,71.68,325400000.0
2009-05-15 17:47:00,71.69,71.725,71.685,71.7,313799999.0
2009-05-15 17:48:00,71.7,71.705,71.65,71.655,517600001.0
2009-05-15 17:49:00,71.66,71.66,71.6,71.6,314400000.0
2009-05-15 17:50:00,71.595,71.62,71.58,71.585,250400000.0
2009-05-15 17:51:00,71.59,71.59,71.54,71.57,249600000.0
2009-05-15 17:52:00,71.575,71.575,71.525,71.525,343800000.0
2009-05-15 17:53:00,71.525,71.525,71.415,71.445,299200000.0
2009-05-15 17:54:00,71.44,71.475,71.425,71.46,347600000.0
2009-05-15 17:55:00,71.46,71.48,71.415,71.445,355000000.0
2009-05-15 17:56:00,71.445,71.455,71.41,71.415,158200000.0
2009-05-15 17:57:00,71.415,71.415,71.305,71.31,324000000.0
2009-05-15 17:58:00,71.305,71.435,71.285,71.435,447799998.0
2009-05-15 17:59:00,71.42,71.45,71.38,71.395,630500000.0
2009-05-15 18:00:00,71.4,71.445,71.385,71.425,400800000.0
2009-05-15 18:01:00,71.42,71.47,71.405,71.47,294000000.0
2009-05-15 18:02:00,71.475,71.66,71.465,71.635,575400000.0
2009-05-15 18:03:00,71.64,71.66,71.59,71.655,223800000.0
2009-05-15 18:04:00,71.65,71.66,71.62,71.65,305200000.0
2009-05-15 18:05:00,71.64,71.67,71.62,71.665,246400000.0
2009-05-15 18:06:00,71.67,71.67,71.635,71.635,161800000.0
2009-05-15 18:07:00,71.615,71.62,71.58,71.585,72800000.0
2009-05-15 18:08:00,71.58,71.585,71.56,71.565,170400000.0
2009-05-15 18:09:00,71.565,71.62,71.52,71.61,139500000.0
2009-05-15 18:10:00,71.605,71.605,71.56,71.585,179400000.0
2009-05-15 18:11:00,71.58,71.6,71.575,71.595,272600000.0
2009-05-15 18:12:00,71.6,71.685,71.595,71.68,177000000.0
2009-05-15 18:13:00,71.68,71.73,71.675,71.685,172800000.0
2009-05-15 18:14:00,71.685,71.685,71.67,71.68,67000000.0
2009-05-15 18:15:00,71.675,71.675,71.625,71.645,284400000.0
2009-05-15 18:16:00,71.64,71.655,71.61,71.65,141600001.0
2009-05-15 18:17:00,71.645,71.655,71.585,71.63,160000000.0
2009-05-15 18:18:00,71.63,71.64,71.595,71.605,109200000.0
2009-05-15 18:19:00,71.605,71.605,71.58,71.58,96200000.0
2009-05-15 18:20:00,71.585,71.605,71.565,71.575,249600000.0
2009-05-15 18:21:00,71.58,71.585,71.545,71.555,221800000.0
2009-05-15 18:22:00,71.555,71.56,71.545,71.555,82400000.0
2009-05-15 18:23:00,71.555,71.615,71.555,71.615,164800000.0
2009-05-15 18:24:00,71.62,71.62,71.535,71.58,249600000.0
2009-05-15 18:25:00,71.58,71.59,71.545,71.59,173000000.0
2009-05-15 18:26:00,71.59,71.625,71.59,71.625,173600000.0
2009-05-15 18:27:00,71.62,71.625,71.61,71.625,115800000.0
2009-05-15 18:28:00,71.625,71.625,71.58,71.595,230600000.0
2009-05-15 18:29:00,71.595,71.61,71.59,71.61,117600000.0
2009-05-15 18:30:00,71.605,71.61,71.585,71.59,150400000.0
2009-05-15 18:31:00,71.58,71.62,71.58,71.62,225600000.0
2009-05-15 18:32:00,71.615,71.615,71.575,71.6,153600000.0
2009-05-15 18:33:00,71.605,71.615,71.595,71.61,80000000.0
2009-05-15 18:34:00,71.615,71.62,71.605,71.605,45000000.0
2009-05-15 18:35:00,71.605,71.61,71.57,71.585,163000000.0
2009-05-15 18:36:00,71.585,71.585,71.525,71.55,268800000.0
2009-05-15 18:37:00,71.545,71.55,71.53,71.545,121400000.0
2009-05-15 18:38:00,71.535,71.56,71.535,71.555,75400000.0
2009-05-15 18:39:00,71.555,71.62,71.55,71.595,255000000.0
2009-05-15 18:40:00,71.595,71.63,71.555,71.615,163200000.0
2009-05-15 18:41:00,71.615,71.63,71.585,71.595,197600000.0
2009-05-15 18:42:00,71.59,71.61,71.58,71.59,96000000.0
2009-05-15 18:43:00,71.585,71.6,71.575,71.59,106400000.0
2009-05-15 18:44:00,71.585,71.6,71.575,71.585,115200000.0
2009-05-15 18:45:00,71.585,71.585,71.565,71.57,41800000.0
2009-05-15 18:46:00,71.575,71.58,71.565,71.57,35200000.0
2009-05-15 18:47:00,71.565,71.57,71.47,71.5,217600000.0
2009-05-15 18:48:00,71.5,71.515,71.46,71.475,206600000.0
2009-05-15 18:49:00,71.475,71.48,71.435,71.445,203400000.0
2009-05-15 18:50:00,71.445,71.48,71.44,71.455,256800000.0
2009-05-15 18:51:00,71.455,71.455,71.445,71.45,43000000.0
2009-05-15 18:52:00,71.45,71.46,71.425,71.44,169600000.0
2009-05-15 18:53:00,71.44,71.44,71.42,71.43,175400000.0
2009-05-15 18:54:00,71.43,71.435,71.405,71.42,150200000.0
2009-05-15 18:55:00,71.425,71.425,71.395,71.4,185800000.0
2009-05-15 18:56:00,71.395,71.395,71.34,71.345,284000000.0
2009-05-15 18:57:00,71.34,71.34,71.295,71.3,204400000.0
2009-05-15 18:58:00,71.3,71.34,71.29,71.315,228600000.0
2009-05-15 18:59:00,71.315,71.33,71.295,71.305,258600000.0
2009-05-15 19:00:00,71.31,71.34,71.295,71.34,330600000.0
2009-05-15 19:01:00,71.335,71.335,71.255,71.265,462200000.0
2009-05-15 19:02:00,71.26,71.31,71.26,71.29,388800000.0
2009-05-15 19:03:00,71.295,71.325,71.28,71.32,233800000.0
2009-05-15 19:04:00,71.32,71.325,71.31,71.32,179200000.0
2009-05-15 19:05:00,71.325,71.345,71.31,71.34,135400000.0
2009-05-15 19:06:00,71.335,71.335,71.31,71.32,91200000.0
2009-05-15 19:07:00,71.32,71.345,71.315,71.335,118000000.0
2009-05-15 19:08:00,71.335,71.335,71.305,71.33,109400000.0
2009-05-15 19:09:00,71.32,71.405,71.32,71.395,197400000.0
2009-05-15 19:10:00,71.395,71.395,71.345,71.36,147000000.0
2009-05-15 19:11:00,71.365,71.385,71.34,71.36,245600000.0
2009-05-15 19:12:00,71.375,71.375,71.365,71.365,136800000.0
2009-05-15 19:13:00,71.38,71.38,71.37,71.38,52000000.0
2009-05-15 19:14:00,71.38,71.42,71.38,71.4,184000000.0
2009-05-15 19:15:00,71.395,71.525,71.395,71.515,149200000.0
2009-05-15 19:16:00,71.515,71.515,71.485,71.51,104000000.0
2009-05-15 19:17:00,71.52,71.535,71.52,71.535,38400000.0
2009-05-15 19:18:00,71.535,71.55,71.52,71.53,93800000.0
2009-05-15 19:19:00,71.53,71.53,71.435,71.445,72400000.0
2009-05-15 19:20:00,71.455,71.46,71.435,71.435,40800000.0
2009-05-15 19:21:00,71.425,71.45,71.415,71.435,60000000.0
2009-05-15 19:22:00,71.43,71.435,71.42,71.42,38600000.0
2009-05-15 19:23:00,71.42,71.44,71.42,71.44,55200000.0
2009-05-15 19:24:00,71.445,71.46,71.42,71.42,79200000.0
2009-05-15 19:25:00,71.42,71.43,71.345,71.345,119000000.0
2009-05-15 19:26:00,71.335,71.335,71.295,71.295,106400000.0
2009-05-15 19:27:00,71.295,71.305,71.28,71.3,117400000.0
2009-05-15 19:28:00,71.3,71.335,71.29,71.31,205600000.0
2009-05-15 19:29:00,71.32,71.32,71.305,71.315,137600000.0
2009-05-15 19:30:00,71.315,71.41,71.295,71.4,215400000.0
2009-05-15 19:31:00,71.4,71.415,71.385,71.395,79400000.0
2009-05-15 19:32:00,71.405,71.43,71.39,71.415,127800000.0
2009-05-15 19:33:00,71.415,71.415,71.375,71.39,108000000.0
2009-05-15 19:34:00,71.385,71.415,71.38,71.4,68200000.0
2009-05-15 19:35:00,71.41,71.41,71.335,71.34,206200000.0
2009-05-15 19:36:00,71.335,71.355,71.29,71.295,148000000.0
2009-05-15 19:37:00,71.295,71.315,71.29,71.295,168000000.0
2009-05-15 19:38:00,71.3,71.3,71.17,71.175,241800000.0
2009-05-15 19:39:00,71.175,71.185,71.155,71.18,106600000.0
2009-05-15 19:40:00,71.195,71.215,71.18,71.2,170400000.0
2009-05-15 19:41:00,71.2,71.21,71.195,71.205,41800000.0
2009-05-15 19:42:00,71.205,71.215,71.145,71.165,132000000.0
2009-05-15 19:43:00,71.17,71.19,71.15,71.16,93800000.0
2009-05-15 19:44:00,71.16,71.165,71.09,71.1,195200000.0
2009-05-15 19:45:00,71.095,71.115,71.07,71.08,156400000.0
2009-05-15 19:46:00,71.09,71.14,71.09,71.13,131400000.0
2009-05-15 19:47:00,71.135,71.145,71.12,71.14,143400000.0
2009-05-15 19:48:00,71.13,71.185,71.125,71.18,136400000.0
2009-05-15 19:49:00,71.18,71.225,71.175,71.205,144800000.0
2009-05-15 19:50:00,71.21,71.245,71.205,71.22,190400000.0
2009-05-15 19:51:00,71.215,71.235,71.2,71.225,59200000.0
2009-05-15 19:52:00,71.235,71.245,71.205,71.22,132000000.0
2009-05-15 19:53:00,71.225,71.275,71.225,71.255,105800000.0
2009-05-15 19:54:00,71.245,71.265,71.225,71.24,185800000.0
2009-05-15 19:55:00,71.24,71.265,71.235,71.24,140800000.0
2009-05-15 19:56:00,71.24,71.255,71.235,71.245,95000000.0
2009-05-15 19:57:00,71.245,71.255,71.225,71.24,83200000.0
2009-05-15 19:58:00,71.23,71.255,71.22,71.255,139000000.0
2009-05-15 19:59:00,71.255,71.29,71.255,71.29,107800000.0
2009-05-15 20:00:00,71.285,71.29,71.265,71.285,97600000.0
2009-05-15 20:01:00,71.285,71.3,71.27,71.27,53800000.0
2009-05-15 20:02:00,71.27,71.275,71.235,71.265,101200000.0
2009-05-15 20:03:00,71.265,71.27,71.25,71.255,52800000.0
2009-05-15 20:04:00,71.265,71.28,71.23,71.255,183400000.0
2009-05-15 20:05:00,71.26,71.26,71.205,71.22,124600000.0
2009-05-15 20:06:00,71.22,71.22,71.175,71.185,144600000.0
2009-05-15 20:07:00,71.19,71.22,71.17,71.215,123000000.0
2009-05-15 20:08:00,71.23,71.27,71.195,71.245,150800000.0
2009-05-15 20:09:00,71.245,71.25,71.22,71.23,145000000.0
2009-05-15 20:10:00,71.24,71.26,71.225,71.235,121800000.0
2009-05-15 20:11:00,71.25,71.27,71.24,71.25,129000000.0
2009-05-15 20:12:00,71.25,71.28,71.25,71.27,89200000.0
2009-05-15 20:13:00,71.275,71.29,71.26,71.285,70400000.0
2009-05-15 20:14:00,71.285,71.285,71.265,71.27,111600000.0
2009-05-15 20:15:00,71.27,71.3,71.245,71.285,142200000.0
2009-05-15 20:16:00,71.285,71.295,71.255,71.26,83800000.0
2009-05-15 20:17:00,71.265,71.27,71.23,71.235,84400000.0
2009-05-15 20:18:00,71.24,71.285,71.24,71.265,113600000.0
2009-05-15 20:19:00,71.275,71.275,71.26,71.265,38000000.0
2009-05-15 20:20:00,71.275,71.3,71.25,71.26,196400000.0
2009-05-15 20:21:00,71.265,71.27,71.255,71.265,97400000.0
2009-05-15 20:22:00,71.27,71.29,71.265,71.29,61400000.0
2009-05-15 20:23:00,71.29,71.3,71.29,71.3,65800000.0
2009-05-15 20:24:00,71.3,71.31,71.27,71.305,160000000.0
2009-05-15 20:25:00,71.305,71.305,71.265,71.275,58600000.0
2009-05-15 20:26:00,71.285,71.285,71.27,71.28,40600000.0
2009-05-15 20:27:00,71.28,71.28,71.245,71.245,52500000.0
2009-05-15 20:28:00,71.235,71.235,71.19,71.23,95600000.0
2009-05-15 20:29:00,71.235,71.25,71.23,71.25,57200000.0
2009-05-15 20:30:00,71.245,71.25,71.215,71.225,25800000.0
2009-05-15 20:31:00,71.215,71.225,71.215,71.225,12000000.0
2009-05-15 20:32:00,71.215,71.24,71.215,71.24,34400000.0
2009-05-15 20:33:00,71.24,71.24,71.165,71.165,97400000.0
2009-05-15 20:34:00,71.17,71.19,71.17,71.18,29600000.0
2009-05-15 20:35:00,71.19,71.2,71.165,71.165,83000000.0
2009-05-15 20:36:00,71.16,71.165,71.125,71.145,172400000.0
2009-05-15 20:37:00,71.145,71.145,71.1,71.135,138800000.0
2009-05-15 20:38:00,71.13,71.17,71.125,71.17,105400000.0
2009-05-15 20:39:00,71.165,71.175,71.15,71.17,56600000.0
2009-05-15 20:40:00,71.17,71.19,71.145,71.15,100200000.0
2009-05-15 20:41:00,71.145,71.165,71.14,71.165,47200000.0
2009-05-15 20:42:00,71.165,71.17,71.135,71.135,107000000.0
2009-05-15 20:43:00,71.145,71.165,71.145,71.155,66000000.0
2009-05-15 20:44:00,71.155,71.17,71.125,71.165,152400000.0
2009-05-15 20:45:00,71.16,71.16,71.125,71.125,136000000.0
2009-05-15 20:46:00,71.12,71.13,71.1,71.1,99400000.0
2009-05-15 20:47:00,71.1,71.13,71.085,71.09,101400000.0
2009-05-15 20:48:00,71.095,71.11,71.09,71.095,122800000.0
2009-05-15 20:49:00,71.09,71.105,71.055,71.06,98600000.0
2009-05-15 20:50:00,71.06,71.085,71.05,71.08,96800000.0
2009-05-15 20:51:00,71.075,71.105,71.075,71.105,33000000.0
2009-05-15 20:52:00,71.095,71.095,71.075,71.09,120000000.0
2009-05-15 20:53:00,71.09,71.145,71.09,71.145,67200000.0
2009-05-15 20:54:00,71.135,71.185,71.135,71.185,102800000.0
2009-05-15 20:55:00,71.19,71.2,71.185,71.195,91500000.0
2009-05-15 20:56:00,71.195,71.22,71.19,71.215,73200000.0
2009-05-15 20:57:00,71.22,71.23,71.17,71.175,57200000.0
2009-05-15 20:58:00,71.18,71.19,71.155,71.17,72600000.0
2009-05-15 20:59:00,71.165,71.195,71.15,71.155,100600000.0
2009-05-15 21:00:00,71.165,71.21,71.16,71.19,115500000.0
2009-05-15 21:01:00,71.185,71.205,71.16,71.175,103400000.0
2009-05-15 21:02:00,71.175,71.175,71.13,71.13,69800000.0
2009-05-15 21:03:00,71.135,71.14,71.055,71.08,74600000.0
2009-05-15 21:04:00,71.07,71.075,71.045,71.06,77200000.0
2009-05-15 21:05:00,71.06,71.075,71.055,71.065,110800000.0
2009-05-15 21:06:00,71.075,71.075,71.05,71.055,110000000.0
2009-05-15 21:07:00,71.055,71.12,71.05,71.12,183000000.0
2009-05-15 21:08:00,71.12,71.165,71.12,71.155,181600000.0
2009-05-15 21:09:00,71.155,71.165,71.115,71.115,90400000.0
2009-05-15 21:10:00,71.12,71.13,71.11,71.125,59400000.0
2009-05-15 21:11:00,71.125,71.165,71.12,71.16,82800000.0
2009-05-15 21:12:00,71.155,71.2,71.155,71.16,59000000.0
2009-05-15 21:13:00,71.145,71.145,71.125,71.135,49200000.0
2009-05-15 21:14:00,71.14,71.215,71.14,71.215,74800000.0
2009-05-15 21:15:00,71.22,71.24,71.185,71.205,168200000.0
2009-05-15 21:16:00,71.21,71.245,71.205,71.245,68200000.0
2009-05-15 21:17:00,71.24,71.25,71.195,71.215,78000000.0
2009-05-15 21:18:00,71.22,71.22,71.14,71.165,88600000.0
2009-05-15 21:19:00,71.16,71.17,71.16,71.16,22000000.0
2009-05-15 21:20:00,71.155,71.23,71.15,71.23,188000000.0
2009-05-15 21:21:00,71.235,71.245,71.22,71.235,94800000.0
2009-05-15 21:22:00,71.235,71.235,71.22,71.225,55200000.0
2009-05-15 21:23:00,71.23,71.24,71.225,71.235,43000000.0
2009-05-15 21:24:00,71.225,71.295,71.225,71.28,72400000.0
2009-05-15 21:25:00,71.29,71.32,71.29,71.305,137600000.0
2009-05-15 21:26:00,71.305,71.385,71.305,71.385,79000000.0
2009-05-15 21:27:00,71.38,71.405,71.355,71.365,182000000.0
2009-05-15 21:28:00,71.37,71.395,71.36,71.36,105200000.0
2009-05-15 21:29:00,71.36,71.38,71.355,71.36,66800000.0
2009-05-15 21:30:00,71.36,71.36,71.33,71.36,96600000.0
2009-05-15 21:31:00,71.36,71.36,71.285,71.32,191400000.0
2009-05-15 21:32:00,71.32,71.32,71.27,71.31,186400000.0
2009-05-15 21:33:00,71.305,71.31,71.265,71.295,147800000.0
2009-05-15 21:34:00,71.305,71.315,71.285,71.305,144200000.0
2009-05-15 21:35:00,71.305,71.34,71.285,71.335,143800000.0
2009-05-15 21:36:00,71.31,71.335,71.285,71.285,71200000.0
2009-05-15 21:37:00,71.285,71.29,71.25,71.28,77200000.0
2009-05-15 21:38:00,71.27,71.33,71.27,71.315,91400000.0
2009-05-15 21:39:00,71.32,71.33,71.255,71.265,103799999.0
2009-05-15 21:40:00,71.26,71.28,71.235,71.28,136400000.0
2009-05-15 21:41:00,71.28,71.295,71.28,71.285,35200000.0
2009-05-15 21:42:00,71.285,71.285,71.245,71.285,161200000.0
2009-05-15 21:43:00,71.285,71.29,71.25,71.285,177400000.0
2009-05-15 21:44:00,71.29,71.355,71.29,71.35,106600000.0
2009-05-15 21:45:00,71.35,71.355,71.315,71.325,72600000.0
2009-05-15 21:46:00,71.305,71.355,71.3,71.34,119000000.0
2009-05-15 21:47:00,71.34,71.365,71.34,71.355,123400000.0
2009-05-15 21:48:00,71.355,71.355,71.34,71.355,52200000.0
2009-05-15 21:49:00,71.36,71.365,71.345,71.355,32600000.0
2009-05-15 21:50:00,71.36,71.38,71.35,71.375,84000000.0
2009-05-15 21:51:00,71.375,71.38,71.35,71.35,97200000.0
2009-05-15 21:52:00,71.355,71.365,71.35,71.355,81600000.0
2009-05-15 21:53:00,71.35,71.35,71.315,71.33,39600000.0
2009-05-15 21:54:00,71.33,71.335,71.31,71.31,59000000.0
2009-05-15 21:55:00,71.31,71.31,71.3,71.3,140400000.0
2009-05-15 21:56:00,71.3,71.3,71.245,71.265,253200000.0
2009-05-15 21:57:00,71.265,71.31,71.26,71.3,408000000.0
2009-05-15 21:58:00,71.3,71.305,71.27,71.29,207200000.0
2009-05-15 21:59:00,71.29,71.315,71.29,71.31,194400000.0
2009-05-15 22:00:00,71.305,71.355,71.3,71.3,164400000.0
2009-05-15 22:01:00,71.3,71.3,71.27,71.275,86000000.0
2009-05-15 22:02:00,71.28,71.285,71.28,71.285,15800000.0
2009-05-15 22:03:00,71.285,71.325,71.275,71.305,146000000.0
2009-05-15 22:04:00,71.305,71.37,71.3,71.3,102200000.0
2009-05-15 22:05:00,71.3,71.32,71.3,71.32,100400000.0
2009-05-15 22:06:00,71.315,71.36,71.315,71.35,236600000.0
2009-05-15 22:07:00,71.345,71.41,71.34,71.4,150600000.0
2009-05-15 22:08:00,71.4,71.445,71.4,71.44,178400000.0
2009-05-15 22:09:00,71.42,71.43,71.395,71.395,24400000.0
2009-05-15 22:10:00,71.37,71.42,71.365,71.395,206200000.0
2009-05-15 22:11:00,71.395,71.415,71.395,71.4,28000000.0
2009-05-15 22:12:00,71.395,71.405,71.375,71.405,32800000.0
2009-05-15 22:13:00,71.4,71.405,71.365,71.365,35200000.0
2009-05-15 22:14:00,71.37,71.395,71.365,71.395,70400000.0
2009-05-15 22:15:00,71.385,71.39,71.375,71.39,6600000.0
2009-05-15 22:16:00,71.39,71.39,71.355,71.355,78200000.0
2009-05-15 22:17:00,71.35,71.36,71.35,71.36,8800000.0
2009-05-15 22:18:00,71.36,71.36,71.345,71.35,13200000.0
2009-05-15 22:19:00,71.35,71.355,71.345,71.345,15400000.0
2009-05-15 22:20:00,71.365,71.37,71.34,71.34,10200000.0
2009-05-15 22:21:00,71.335,71.335,71.3,71.31,24600000.0
2009-05-15 22:22:00,71.31,71.315,71.3,71.315,10400000.0
2009-05-15 22:23:00,71.33,71.33,71.28,71.28,68800000.0
2009-05-15 22:24:00,71.275,71.275,71.235,71.235,85600000.0
2009-05-15 22:25:00,71.23,71.235,71.215,71.235,110800000.0
2009-05-15 22:26:00,71.235,71.255,71.235,71.255,24200000.0
2009-05-15 22:27:00,71.25,71.27,71.205,71.21,106000000.0
2009-05-15 22:28:00,71.22,71.23,71.215,71.23,32600000.0
2009-05-15 22:29:00,71.24,71.24,71.235,71.235,11000000.0
2009-05-15 22:30:00,71.23,71.235,71.23,71.23,12600000.0
2009-05-15 22:31:00,71.22,71.255,71.22,71.255,74800000.0
2009-05-15 22:32:00,71.255,71.255,71.24,71.255,41400000.0
2009-05-15 22:33:00,71.255,71.285,71.245,71.285,37400000.0
2009-05-15 22:34:00,71.285,71.31,71.275,71.31,81400000.0
2009-05-15 22:35:00,71.32,71.335,71.295,71.335,72200000.0
2009-05-15 22:36:00,71.34,71.34,71.34,71.34,11000000.0
2009-05-15 22:37:00,71.34,71.35,71.335,71.335,25800000.0
2009-05-15 22:38:00,71.335,71.34,71.295,71.3,61200000.0
2009-05-15 22:39:00,71.3,71.35,71.3,71.35,54600000.0
2009-05-15 22:40:00,71.35,71.37,71.325,71.325,106200000.0
2009-05-15 22:41:00,71.315,71.33,71.31,71.315,33800000.0
2009-05-15 22:42:00,71.315,71.34,71.315,71.34,34600000.0
2009-05-15 22:43:00,71.34,71.34,71.31,71.33,36800000.0
2009-05-15 22:44:00,71.325,71.35,71.325,71.33,43000000.0
2009-05-15 22:45:00,71.33,71.33,71.31,71.33,50600000.0
2009-05-15 22:46:00,71.335,71.37,71.335,71.34,127300000.0
2009-05-15 22:47:00,71.345,71.36,71.345,71.35,15400000.0
2009-05-15 22:48:00,71.35,71.36,71.35,71.36,6600000.0
2009-05-15 22:49:00,71.37,71.37,71.31,71.31,43700000.0
2009-05-15 22:50:00,71.31,71.32,71.31,71.31,31800000.0
2009-05-15 22:51:00,71.315,71.315,71.305,71.305,52400000.0
2009-05-15 22:52:00,71.305,71.34,71.3,71.34,134200000.0
2009-05-15 22:53:00,71.35,71.355,71.315,71.335,132000000.0
2009-05-15 22:54:00,71.325,71.335,71.325,71.335,9200000.0
2009-05-15 22:55:00,71.325,71.325,71.25,71.25,107400000.0
2009-05-15 22:56:00,71.25,71.3,71.25,71.28,74400000.0
2009-05-15 22:57:00,71.295,71.295,71.255,71.255,42000000.0
2009-05-15 22:58:00,71.255,71.28,71.25,71.275,136199999.0
2009-05-15 22:59:00,71.275,71.305,71.275,71.29,121600000.0
2009-05-17 23:00:00,71.183,71.183,71.017,71.017,240200000.0
2009-05-17 23:01:00,71.01,71.01,71.0,71.01,155199999.0
2009-05-17 23:02:00,71.01,71.01,71.0,71.01,276799999.0
2009-05-17 23:03:00,71.01,71.01,71.01,71.01,12800000.0
2009-05-17 23:04:00,71.01,71.03,71.01,71.02,22400000.0
2009-05-17 23:05:00,70.99,71.005,70.99,71.0,14400000.0
2009-05-17 23:06:00,71.0,71.0,71.0,71.0,3200000.0
2009-05-17 23:07:00,71.0,71.02,71.0,71.01,13600000.0
2009-05-17 23:08:00,70.995,70.995,70.995,70.995,1600000.0
2009-05-17 23:09:00,70.995,71.02,70.995,71.02,24000000.0
2009-05-17 23:10:00,70.995,70.995,70.995,70.995,4000000.0
2009-05-17 23:11:00,70.99,70.99,70.99,70.99,1000000.0
2009-05-17 23:12:00,71.02,71.02,71.02,71.02,12800000.0
2009-05-17 23:13:00,71.03,71.03,71.03,71.03,12800000.0
2009-05-17 23:14:00,71.02,71.02,71.02,71.02,1600000.0
2009-05-17 23:15:00,71.043,71.062,71.039,71.042,152800000.0
2009-05-17 23:16:00,71.029,71.057,71.025,71.035,84600000.0
2009-05-17 23:17:00,71.02,71.02,71.02,71.02,3200000.0
2009-05-17 23:18:00,71.018,71.051,71.014,71.051,117200000.0
2009-05-17 23:19:00,71.02,71.05,71.015,71.05,14800000.0
2009-05-17 23:20:00,71.05,71.07,71.05,71.07,38400000.0
2009-05-17 23:21:00,71.065,71.065,71.065,71.065,1600000.0
2009-05-17 23:22:00,71.065,71.07,71.06,71.07,24000000.0
2009-05-17 23:23:00,71.07,71.09,71.07,71.09,20800000.0
2009-05-17 23:24:00,71.085,71.085,71.08,71.08,14400000.0
2009-05-17 23:25:00,71.08,71.08,71.08,71.08,1600000.0
2009-05-17 23:26:00,71.06,71.06,71.06,71.06,2800000.0
2009-05-17 23:27:00,71.08,71.1,71.08,71.08,59200000.0
2009-05-17 23:28:00,71.08,71.08,71.08,71.08,1600000.0
2009-05-17 23:29:00,71.08,71.08,71.08,71.08,3200000.0
2009-05-17 23:30:00,71.08,71.1,71.08,71.1,12800000.0
2009-05-17 23:31:00,71.095,71.095,71.095,71.095,1600000.0
2009-05-17 23:32:00,71.108,71.113,71.1,71.105,617000000.0
2009-05-17 23:33:00,71.095,71.095,71.095,71.095,3200000.0
2009-05-17 23:34:00,71.1,71.11,71.1,71.11,33600000.0
2009-05-17 23:35:00,71.094,71.124,71.087,71.113,357000000.0
2009-05-17 23:36:00,71.105,71.105,71.105,71.105,1600000.0
2009-05-17 23:37:00,71.115,71.127,71.11,71.112,217200000.0
2009-05-17 23:38:00,71.105,71.12,71.105,71.12,9600000.0
2009-05-17 23:39:00,71.115,71.15,71.115,71.15,99200000.0
2009-05-17 23:40:00,71.15,71.18,71.15,71.18,20200000.0
2009-05-17 23:41:00,71.17,71.17,71.155,71.17,18400000.0
2009-05-17 23:42:00,71.17,71.19,71.17,71.19,80000000.0
2009-05-17 23:43:00,71.2,71.2,71.2,71.2,4800000.0
2009-05-17 23:44:00,71.18,71.18,71.18,71.18,1600000.0
2009-05-17 23:45:00,71.18,71.195,71.13,71.195,36200000.0
2009-05-17 23:46:00,71.2,71.2,71.15,71.16,12000000.0
2009-05-17 23:47:00,71.155,71.155,71.155,71.155,1600000.0
2009-05-17 23:48:00,71.155,71.21,71.15,71.21,15400000.0
2009-05-17 23:49:00,71.23,71.23,71.2,71.2,50000000.0
2009-05-17 23:50:00,71.21,71.265,71.2,71.23,102400000.0
2009-05-17 23:51:00,71.22,71.23,71.22,71.225,27400000.0
2009-05-17 23:52:00,71.208,71.243,71.208,71.231,502000000.0
2009-05-17 23:53:00,71.233,71.24,71.233,71.235,165600000.0
2009-05-17 23:54:00,71.24,71.24,71.24,71.24,3200000.0
2009-05-17 23:55:00,71.23,71.23,71.22,71.23,6000000.0
2009-05-17 23:56:00,71.225,71.225,71.225,71.225,9200000.0
2009-05-17 23:57:00,71.225,71.24,71.225,71.24,15600000.0
2009-05-17 23:58:00,71.235,71.25,71.235,71.24,28600000.0
2009-05-17 23:59:00,71.245,71.27,71.245,71.27,97600000.0
2009-05-18 00:00:00,71.27,71.28,71.27,71.28,39200000.0
2009-05-18 00:01:00,71.28,71.29,71.28,71.29,31200000.0
2009-05-18 00:02:00,71.28,71.28,71.24,71.24,18400000.0
2009-05-18 00:03:00,71.22,71.22,71.22,71.22,41600000.0
2009-05-18 00:04:00,71.22,71.235,71.22,71.235,34400000.0
2009-05-18 00:05:00,71.24,71.24,71.22,71.22,44000000.0
2009-05-18 00:06:00,71.22,71.23,71.22,71.23,15200000.0
2009-05-18 00:07:00,71.23,71.24,71.23,71.24,18400000.0
2009-05-18 00:08:00,71.245,71.245,71.21,71.22,125200000.0
2009-05-18 00:09:00,71.22,71.23,71.21,71.23,71800000.0
2009-05-18 00:10:00,71.235,71.24,71.23,71.24,22400000.0
2009-05-18 00:11:00,71.21,71.26,71.21,71.24,78600000.0
2009-05-18 00:12:00,71.21,71.23,71.21,71.21,85800000.0
2009-05-18 00:13:00,71.195,71.2,71.195,71.2,24000000.0
2009-05-18 00:14:00,71.21,71.24,71.18,71.24,48000000.0
2009-05-18 00:15:00,71.185,71.185,71.17,71.175,30400000.0
2009-05-18 00:16:00,71.17,71.205,71.17,71.205,61000000.0
2009-05-18 00:17:00,71.205,71.24,71.175,71.24,36800000.0
2009-05-18 00:18:00,71.24,71.24,71.24,71.24,16000000.0
2009-05-18 00:19:00,71.24,71.24,71.24,71.24,9600000.0
2009-05-18 00:20:00,71.24,71.24,71.24,71.24,14400000.0
2009-05-18 00:21:00,71.24,71.24,71.18,71.18,156800000.0
2009-05-18 00:22:00,71.18,71.18,71.18,71.18,60800000.0
2009-05-18 00:23:00,71.18,71.18,71.18,71.18,6400000.0
2009-05-18 00:24:00,71.18,71.18,71.18,71.18,1512799948.0
2009-05-18 00:25:00,71.18,71.18,71.12,71.12,195999996.0
2009-05-18 00:26:00,71.12,71.12,71.04,71.08,107600000.0
2009-05-18 00:27:00,71.045,71.045,71.0,71.0,418199998.0
2009-05-18 00:28:00,70.965,70.965,70.95,70.95,6400000.0
2009-05-18 00:29:00,70.95,70.95,70.94,70.94,66400000.0
2009-05-18 00:30:00,70.94,70.94,70.89,70.94,48800000.0
2009-05-18 00:31:00,70.94,70.94,70.94,70.94,36800000.0
2009-05-18 00:32:00,70.94,70.98,70.93,70.98,307600000.0
2009-05-18 00:33:00,70.98,71.01,70.98,71.01,59200000.0
2009-05-18 00:34:00,71.01,71.02,71.01,71.02,25600000.0
2009-05-18 00:35:00,71.02,71.03,71.02,71.03,53600000.0
2009-05-18 00:36:00,71.03,71.05,71.03,71.05,81000000.0
2009-05-18 00:37:00,71.045,71.1,71.045,71.095,52400000.0
2009-05-18 00:38:00,71.095,71.1,71.09,71.09,62800000.0
2009-05-18 00:39:00,71.09,71.1,71.09,71.1,35200000.0
2009-05-18 00:40:00,71.09,71.115,71.09,71.1,51300000.0
2009-05-18 00:41:00,71.11,71.13,71.11,71.13,69500000.0
2009-05-18 00:42:00,71.13,71.13,71.11,71.12,124600000.0
2009-05-18 00:43:00,71.12,71.12,71.12,71.12,10400000.0
2009-05-18 00:44:00,71.115,71.12,71.11,71.12,81000000.0
2009-05-18 00:45:00,71.12,71.12,71.12,71.12,11200000.0
2009-05-18 00:46:00,71.12,71.12,71.12,71.12,17600000.0
2009-05-18 00:47:00,71.12,71.12,71.09,71.12,27200000.0
2009-05-18 00:48:00,71.095,71.145,71.065,71.12,244000000.0
2009-05-18 00:49:00,71.115,71.14,71.115,71.14,106800000.0
2009-05-18 00:50:00,71.14,71.2,71.14,71.19,305400000.0
2009-05-18 00:51:00,71.19,71.21,71.19,71.21,153399999.0
2009-05-18 00:52:00,71.21,71.23,71.21,71.23,135200000.0
2009-05-18 00:53:00,71.24,71.27,71.24,71.27,265599997.0
2009-05-18 00:54:00,71.27,71.27,71.27,71.27,9600000.0
2009-05-18 00:55:00,71.25,71.255,71.25,71.25,14400000.0
2009-05-18 00:56:00,71.26,71.28,71.255,71.28,79800000.0
2009-05-18 00:57:00,71.245,71.26,71.24,71.255,61600000.0
2009-05-18 00:58:00,71.255,71.275,71.25,71.275,36600000.0
2009-05-18 00:59:00,71.28,71.315,71.28,71.29,198000000.0
2009-05-18 01:00:00,71.29,71.3,71.28,71.3,139400000.0
2009-05-18 01:01:00,71.3,71.3,71.3,71.3,22400000.0
2009-05-18 01:02:00,71.3,71.33,71.29,71.32,228199999.0
2009-05-18 01:03:00,71.32,71.32,71.31,71.31,76000000.0
2009-05-18 01:04:00,71.31,71.31,71.3,71.31,363600003.0
2009-05-18 01:05:00,71.31,71.31,71.29,71.29,396800004.0
2009-05-18 01:06:00,71.28,71.29,71.28,71.29,46400000.0
2009-05-18 01:07:00,71.29,71.31,71.29,71.305,274400000.0
2009-05-18 01:08:00,71.305,71.31,71.305,71.31,33600000.0
2009-05-18 01:09:00,71.31,71.31,71.31,71.31,6400000.0
2009-05-18 01:10:00,71.31,71.31,71.31,71.31,1600000.0
2009-05-18 01:11:00,71.3,71.325,71.295,71.325,41600000.0
2009-05-18 01:12:00,71.33,71.335,71.315,71.315,52800000.0
2009-05-18 01:13:00,71.31,71.32,71.31,71.31,60800000.0
2009-05-18 01:14:00,71.31,71.31,71.3,71.3,59200000.0
2009-05-18 01:15:00,71.3,71.3,71.28,71.29,58000000.0
2009-05-18 01:16:00,71.29,71.29,71.29,71.29,6400000.0
2009-05-18 01:17:00,71.29,71.29,71.27,71.27,35200000.0
2009-05-18 01:18:00,71.27,71.27,71.19,71.19,178400000.0
2009-05-18 01:19:00,71.195,71.23,71.16,71.165,157800000.0
2009-05-18 01:20:00,71.165,71.17,71.16,71.17,33600000.0
2009-05-18 01:21:00,71.17,71.17,71.13,71.13,81600000.0
2009-05-18 01:22:00,71.13,71.13,71.13,71.13,12800000.0
2009-05-18 01:23:00,71.13,71.13,71.11,71.11,40000000.0
2009-05-18 01:24:00,71.11,71.12,71.08,71.08,72800000.0
2009-05-18 01:25:00,71.045,71.055,71.04,71.055,74200000.0
2009-05-18 01:26:00,71.045,71.065,71.04,71.05,254600000.0
2009-05-18 01:27:00,71.05,71.05,71.01,71.035,367799998.0
2009-05-18 01:28:00,71.035,71.105,71.03,71.105,284800000.0
2009-05-18 01:29:00,71.1,71.14,71.1,71.14,137800000.0
2009-05-18 01:30:00,71.14,71.19,71.125,71.18,151800000.0
2009-05-18 01:31:00,71.185,71.21,71.18,71.21,54000000.0
2009-05-18 01:32:00,71.21,71.23,71.19,71.23,104700000.0
2009-05-18 01:33:00,71.22,71.23,71.19,71.19,47200000.0
2009-05-18 01:34:00,71.19,71.21,71.19,71.205,228800000.0
2009-05-18 01:35:00,71.21,71.22,71.2,71.205,64000000.0
2009-05-18 01:36:00,71.205,71.205,71.1,71.1,205399999.0
2009-05-18 01:37:00,71.105,71.11,71.07,71.075,377799999.0
2009-05-18 01:38:00,71.09,71.11,71.08,71.11,226800001.0
2009-05-18 01:39:00,71.105,71.175,71.1,71.16,558999998.0
2009-05-18 01:40:00,71.16,71.165,71.1,71.125,222400000.0
2009-05-18 01:41:00,71.125,71.14,71.12,71.135,193600000.0
2009-05-18 01:42:00,71.135,71.14,71.07,71.1,286000000.0
2009-05-18 01:43:00,71.1,71.1,71.065,71.1,73600000.0
2009-05-18 01:44:00,71.1,71.1,71.1,71.1,6400000.0
2009-05-18 01:45:00,71.1,71.1,71.1,71.1,22400000.0
2009-05-18 01:46:00,71.1,71.12,71.1,71.12,45600000.0
2009-05-18 01:47:00,71.135,71.14,71.125,71.135,89200001.0
2009-05-18 01:48:00,71.135,71.14,71.135,71.135,22000000.0
2009-05-18 01:49:00,71.13,71.14,71.13,71.13,87999999.0
2009-05-18 01:50:00,71.13,71.13,71.08,71.08,161600000.0
2009-05-18 01:51:00,71.08,71.095,71.08,71.08,239800000.0
2009-05-18 01:52:00,71.08,71.125,71.07,71.12,234800001.0
2009-05-18 01:53:00,71.12,71.12,71.09,71.09,7200000.0
2009-05-18 01:54:00,71.12,71.12,71.09,71.09,16000000.0
2009-05-18 01:55:00,71.09,71.09,71.09,71.09,6400000.0
2009-05-18 01:56:00,71.09,71.09,71.04,71.06,97600000.0
2009-05-18 01:57:00,71.04,71.06,71.04,71.04,55600000.0
2009-05-18 01:58:00,71.04,71.04,70.97,70.99,161400000.0
2009-05-18 01:59:00,70.99,71.0,70.99,70.99,49200000.0
2009-05-18 02:00:00,70.99,70.99,70.93,70.93,197300000.0
2009-05-18 02:01:00,70.93,70.945,70.925,70.94,290000000.0
2009-05-18 02:02:00,70.94,70.985,70.94,70.98,180200001.0
2009-05-18 02:03:00,70.98,71.0,70.97,71.0,67000000.0
2009-05-18 02:04:00,70.995,71.03,70.99,71.01,305200000.0
2009-05-18 02:05:00,71.01,71.01,71.0,71.01,218800000.0
2009-05-18 02:06:00,71.01,71.01,70.96,70.98,77200000.0
2009-05-18 02:07:00,70.98,70.98,70.955,70.97,430200002.0
2009-05-18 02:08:00,70.975,70.98,70.96,70.97,215600001.0
2009-05-18 02:09:00,70.97,70.975,70.93,70.95,408000000.0
2009-05-18 02:10:00,70.95,70.96,70.95,70.955,69200000.0
2009-05-18 02:11:00,70.955,70.96,70.91,70.93,127400000.0
2009-05-18 02:12:00,70.93,70.93,70.89,70.89,157600000.0
2009-05-18 02:13:00,70.89,70.9,70.85,70.88,170200000.0
2009-05-18 02:14:00,70.85,70.88,70.825,70.835,172650000.0
2009-05-18 02:15:00,70.835,70.84,70.835,70.84,201400001.0
2009-05-18 02:16:00,70.84,70.84,70.78,70.78,329000000.0
2009-05-18 02:17:00,70.78,70.81,70.78,70.79,304000000.0
2009-05-18 02:18:00,70.785,70.79,70.73,70.735,157200000.0
2009-05-18 02:19:00,70.735,70.745,70.73,70.74,436800001.0
2009-05-18 02:20:00,70.745,70.79,70.73,70.74,393550002.0
2009-05-18 02:21:00,70.74,70.74,70.68,70.705,401250002.0
2009-05-18 02:22:00,70.705,70.78,70.705,70.72,397000001.0
2009-05-18 02:23:00,70.72,70.72,70.71,70.71,145200000.0
2009-05-18 02:24:00,70.72,70.72,70.66,70.67,177800000.0
2009-05-18 02:25:00,70.67,70.725,70.67,70.725,492000001.0
2009-05-18 02:26:00,70.715,70.75,70.66,70.67,420600001.0
2009-05-18 02:27:00,70.67,70.72,70.65,70.71,492000000.0
2009-05-18 02:28:00,70.705,70.705,70.64,70.67,830400001.0
2009-05-18 02:29:00,70.645,70.675,70.64,70.665,547200000.0
2009-05-18 02:30:00,70.675,70.69,70.61,70.62,616000002.0
2009-05-18 02:31:00,70.64,70.705,70.625,70.705,475600001.0
2009-05-18 02:32:00,70.71,70.74,70.68,70.705,394500001.0
2009-05-18 02:33:00,70.71,70.775,70.705,70.76,474100000.0
2009-05-18 02:34:00,70.765,70.79,70.75,70.76,452900000.0
2009-05-18 02:35:00,70.76,70.76,70.69,70.69,443600001.0
2009-05-18 02:36:00,70.69,70.715,70.68,70.695,344000000.0
2009-05-18 02:37:00,70.68,70.68,70.64,70.65,372199999.0
2009-05-18 02:38:00,70.64,70.67,70.63,70.665,345800000.0
2009-05-18 02:39:00,70.665,70.67,70.63,70.63,206000000.0
2009-05-18 02:40:00,70.63,70.66,70.625,70.66,206999999.0
2009-05-18 02:41:00,70.66,70.715,70.66,70.7,267100000.0
2009-05-18 02:42:00,70.7,70.7,70.615,70.625,630700002.0
2009-05-18 02:43:00,70.625,70.685,70.61,70.685,414200000.0
2009-05-18 02:44:00,70.685,70.695,70.655,70.655,303600000.0
2009-05-18 02:45:00,70.655,70.73,70.655,70.715,465400001.0
2009-05-18 02:46:00,70.715,70.785,70.715,70.78,413200000.0
2009-05-18 02:47:00,70.77,70.8,70.77,70.8,299000001.0
2009-05-18 02:48:00,70.81,70.82,70.775,70.785,255799999.0
2009-05-18 02:49:00,70.79,70.79,70.71,70.74,249800000.0
2009-05-18 02:50:00,70.74,70.75,70.695,70.75,427999999.0
2009-05-18 02:51:00,70.74,70.77,70.71,70.71,598599999.0
2009-05-18 02:52:00,70.71,70.73,70.695,70.73,218400000.0
2009-05-18 02:53:00,70.73,70.76,70.725,70.755,172600000.0
2009-05-18 02:54:00,70.745,70.745,70.67,70.7,545200001.0
2009-05-18 02:55:00,70.71,70.74,70.71,70.73,459700001.0
2009-05-18 02:56:00,70.74,70.78,70.735,70.78,188500000.0
2009-05-18 02:57:00,70.77,70.8,70.755,70.79,446699998.0
2009-05-18 02:58:00,70.79,70.79,70.775,70.775,72800000.0
2009-05-18 02:59:00,70.775,70.78,70.775,70.775,32000000.0
2009-05-18 03:00:00,70.78,70.8,70.75,70.8,320400000.0
2009-05-18 03:01:00,70.79,70.8,70.785,70.79,329200000.0
2009-05-18 03:02:00,70.79,70.84,70.79,70.815,344200000.0
2009-05-18 03:03:00,70.815,70.86,70.79,70.855,413400000.0
2009-05-18 03:04:00,70.855,70.935,70.855,70.93,323800000.0
2009-05-18 03:05:00,70.935,70.97,70.91,70.96,825800003.0
2009-05-18 03:06:00,70.96,70.97,70.92,70.935,753400001.0
2009-05-18 03:07:00,70.935,70.945,70.9,70.935,691599999.0
2009-05-18 03:08:00,70.935,71.0,70.93,70.94,625000000.0
2009-05-18 03:09:00,70.935,70.97,70.9,70.9,209600000.0
2009-05-18 03:10:00,70.9,70.9,70.9,70.9,86400000.0
2009-05-18 03:11:00,70.9,70.93,70.9,70.9,299200000.0
2009-05-18 03:12:00,70.905,70.94,70.905,70.915,362800000.0
2009-05-18 03:13:00,70.93,70.95,70.915,70.925,223200000.0
2009-05-18 03:14:00,70.925,70.925,70.855,70.89,248500000.0
2009-05-18 03:15:00,70.85,70.89,70.81,70.85,188899999.0
2009-05-18 03:16:00,70.85,70.9,70.82,70.9,209700000.0
2009-05-18 03:17:00,70.88,70.9,70.85,70.85,150800000.0
2009-05-18 03:18:00,70.85,70.87,70.8,70.8,228999999.0
2009-05-18 03:19:00,70.8,70.82,70.8,70.81,320800000.0
2009-05-18 03:20:00,70.81,70.81,70.775,70.78,376800000.0
2009-05-18 03:21:00,70.78,70.8,70.7,70.72,385100000.0
2009-05-18 03:22:00,70.72,70.73,70.65,70.65,184900000.0
2009-05-18 03:23:00,70.67,70.7,70.645,70.695,332400000.0
2009-05-18 03:24:00,70.7,70.755,70.695,70.75,646800002.0
2009-05-18 03:25:00,70.75,70.85,70.74,70.85,206400000.0
2009-05-18 03:26:00,70.84,70.85,70.75,70.76,274100000.0
2009-05-18 03:27:00,70.76,70.78,70.755,70.76,136200000.0
2009-05-18 03:28:00,70.755,70.78,70.745,70.77,217800000.0
2009-05-18 03:29:00,70.77,70.82,70.77,70.775,242800000.0
2009-05-18 03:30:00,70.775,70.88,70.775,70.84,247000000.0
2009-05-18 03:31:00,70.85,70.855,70.83,70.84,368600000.0
2009-05-18 03:32:00,70.84,70.85,70.83,70.83,199600000.0
2009-05-18 03:33:00,70.83,70.83,70.76,70.77,304000000.0
2009-05-18 03:34:00,70.77,70.785,70.76,70.78,474400000.0
2009-05-18 03:35:00,70.78,70.82,70.78,70.82,322000000.0
2009-05-18 03:36:00,70.815,70.83,70.79,70.8,370800000.0
2009-05-18 03:37:00,70.805,70.81,70.79,70.795,150000000.0
2009-05-18 03:38:00,70.795,70.8,70.785,70.795,113200000.0
2009-05-18 03:39:00,70.8,70.8,70.755,70.755,299400000.0
2009-05-18 03:40:00,70.755,70.77,70.73,70.745,349800000.0
2009-05-18 03:41:00,70.735,70.74,70.705,70.71,379199999.0
2009-05-18 03:42:00,70.71,70.77,70.68,70.735,398000000.0
2009-05-18 03:43:00,70.74,70.76,70.73,70.735,681600000.0
2009-05-18 03:44:00,70.735,70.74,70.685,70.685,196100000.0
2009-05-18 03:45:00,70.685,70.69,70.65,70.68,93900000.0
2009-05-18 03:46:00,70.68,70.705,70.655,70.7,157500000.0
2009-05-18 03:47:00,70.7,70.7,70.655,70.655,76400000.0
2009-05-18 03:48:00,70.68,70.68,70.635,70.635,156300000.0
2009-05-18 03:49:00,70.635,70.64,70.62,70.62,672199998.0
2009-05-18 03:50:00,70.62,70.66,70.61,70.65,265000000.0
2009-05-18 03:51:00,70.65,70.66,70.63,70.65,680000001.0
2009-05-18 03:52:00,70.65,70.685,70.65,70.675,643299997.0
2009-05-18 03:53:00,70.675,70.68,70.665,70.675,495800000.0
2009-05-18 03:54:00,70.68,70.68,70.595,70.61,656664000.0
2009-05-18 03:55:00,70.61,70.61,70.52,70.595,688882000.0
2009-05-18 03:56:00,70.6,70.65,70.57,70.59,296299999.0
2009-05-18 03:57:00,70.59,70.59,70.56,70.59,145700000.0
2009-05-18 03:58:00,70.59,70.63,70.56,70.615,389100000.0
2009-05-18 03:59:00,70.63,70.63,70.56,70.58,430000000.0
2009-05-18 04:00:00,70.58,70.6,70.58,70.59,413400000.0
2009-05-18 04:01:00,70.585,70.61,70.575,70.6,496600001.0
2009-05-18 04:02:00,70.605,70.605,70.6,70.6,312800000.0
2009-05-18 04:03:00,70.6,70.6,70.555,70.555,143500000.0
2009-05-18 04:04:00,70.555,70.585,70.555,70.58,369199999.0
2009-05-18 04:05:00,70.585,70.595,70.585,70.595,94400000.0
2009-05-18 04:06:00,70.605,70.605,70.6,70.6,16000000.0
2009-05-18 04:07:00,70.6,70.6,70.555,70.575,279200000.0
2009-05-18 04:08:00,70.59,70.615,70.58,70.605,449100000.0
2009-05-18 04:09:00,70.62,70.66,70.62,70.66,756800000.0
2009-05-18 04:10:00,70.66,70.67,70.64,70.64,327100002.0
2009-05-18 04:11:00,70.64,70.64,70.57,70.57,575599999.0
2009-05-18 04:12:00,70.57,70.59,70.57,70.59,296000000.0
2009-05-18 04:13:00,70.585,70.61,70.575,70.58,134800000.0
2009-05-18 04:14:00,70.58,70.58,70.55,70.58,74200000.0
2009-05-18 04:15:00,70.58,70.58,70.55,70.58,118300000.0
2009-05-18 04:16:00,70.58,70.595,70.58,70.59,320400000.0
2009-05-18 04:17:00,70.59,70.59,70.575,70.575,200600000.0
2009-05-18 04:18:00,70.575,70.575,70.57,70.57,186200000.0
2009-05-18 04:19:00,70.57,70.575,70.565,70.565,421000000.0
2009-05-18 04:20:00,70.57,70.575,70.56,70.57,218200000.0
2009-05-18 04:21:00,70.57,70.58,70.57,70.58,134800000.0
2009-05-18 04:22:00,70.58,70.6,70.575,70.59,182600000.0
2009-05-18 04:23:00,70.59,70.66,70.59,70.63,420700000.0
2009-05-18 04:24:00,70.63,70.66,70.63,70.65,206000000.0
2009-05-18 04:25:00,70.65,70.7,70.65,70.69,531499998.0
2009-05-18 04:26:00,70.68,70.695,70.635,70.69,397400001.0
2009-05-18 04:27:00,70.69,70.72,70.69,70.71,233400000.0
2009-05-18 04:28:00,70.705,70.72,70.705,70.72,205200000.0
2009-05-18 04:29:00,70.725,70.74,70.72,70.72,505399999.0
2009-05-18 04:30:00,70.725,70.73,70.71,70.72,168400000.0
2009-05-18 04:31:00,70.725,70.73,70.71,70.715,209200000.0
2009-05-18 04:32:00,70.72,70.725,70.71,70.72,132800000.0
2009-05-18 04:33:00,70.715,70.72,70.705,70.705,144400000.0
2009-05-18 04:34:00,70.705,70.71,70.7,70.7,125800000.0
2009-05-18 04:35:00,70.7,70.715,70.66,70.71,238400001.0
2009-05-18 04:36:00,70.705,70.78,70.705,70.76,345800001.0
2009-05-18 04:37:00,70.765,70.8,70.765,70.79,408800000.0
2009-05-18 04:38:00,70.795,70.795,70.78,70.785,158399999.0
2009-05-18 04:39:00,70.785,70.8,70.78,70.79,409599999.0
2009-05-18 04:40:00,70.795,70.85,70.795,70.84,569400000.0
2009-05-18 04:41:00,70.85,70.88,70.835,70.84,602599999.0
2009-05-18 04:42:00,70.84,70.85,70.83,70.85,366600000.0
2009-05-18 04:43:00,70.845,70.85,70.83,70.835,185000000.0
2009-05-18 04:44:00,70.835,70.835,70.82,70.83,83000000.0
2009-05-18 04:45:00,70.82,70.83,70.81,70.81,85800000.0
2009-05-18 04:46:00,70.81,70.82,70.81,70.82,80399999.0
2009-05-18 04:47:00,70.82,70.825,70.8,70.8,242800000.0
2009-05-18 04:48:00,70.8,70.81,70.8,70.805,240200000.0
2009-05-18 04:49:00,70.805,70.81,70.79,70.795,321200000.0
2009-05-18 04:50:00,70.795,70.805,70.79,70.795,307600000.0
2009-05-18 04:51:00,70.795,70.795,70.78,70.78,566999998.0
2009-05-18 04:52:00,70.78,70.78,70.78,70.78,375200000.0
2009-05-18 04:53:00,70.78,70.785,70.77,70.77,282600000.0
2009-05-18 04:54:00,70.77,70.78,70.765,70.77,257199999.0
2009-05-18 04:55:00,70.77,70.78,70.76,70.77,161600000.0
2009-05-18 04:56:00,70.77,70.8,70.77,70.77,192400000.0
2009-05-18 04:57:00,70.77,70.77,70.76,70.76,25600000.0
2009-05-18 04:58:00,70.77,70.81,70.76,70.81,280800000.0
2009-05-18 04:59:00,70.815,70.845,70.81,70.845,358800000.0
2009-05-18 05:00:00,70.845,70.86,70.845,70.845,530800002.0
2009-05-18 05:01:00,70.84,70.84,70.825,70.835,81400000.0
2009-05-18 05:02:00,70.835,70.835,70.82,70.83,470000000.0
2009-05-18 05:03:00,70.83,70.835,70.815,70.815,234600003.0
2009-05-18 05:04:00,70.825,70.835,70.81,70.825,196800000.0
2009-05-18 05:05:00,70.825,70.83,70.815,70.83,194200000.0
2009-05-18 05:06:00,70.82,70.835,70.82,70.825,193400000.0
2009-05-18 05:07:00,70.825,70.835,70.82,70.835,184200000.0
2009-05-18 05:08:00,70.83,70.83,70.81,70.81,320200000.0
2009-05-18 05:09:00,70.81,70.82,70.81,70.81,187800000.0
2009-05-18 05:10:00,70.81,70.81,70.8,70.8,4000000.0
2009-05-18 05:11:00,70.8,70.81,70.8,70.8,20800000.0
2009-05-18 05:12:00,70.78,70.81,70.77,70.77,73000000.0
2009-05-18 05:13:00,70.77,70.77,70.715,70.73,281400002.0
2009-05-18 05:14:00,70.735,70.735,70.71,70.72,506400001.0
2009-05-18 05:15:00,70.72,70.72,70.71,70.71,321400001.0
2009-05-18 05:16:00,70.71,70.74,70.705,70.74,301400000.0
2009-05-18 05:17:00,70.74,70.75,70.71,70.71,590200000.0
2009-05-18 05:18:00,70.71,70.74,70.71,70.73,468000003.0
2009-05-18 05:19:00,70.735,70.74,70.73,70.74,189800000.0
2009-05-18 05:20:00,70.74,70.765,70.74,70.76,499200000.0
2009-05-18 05:21:00,70.76,70.8,70.75,70.8,233800000.0
2009-05-18 05:22:00,70.8,70.82,70.8,70.82,73600000.0
2009-05-18 05:23:00,70.82,70.85,70.8,70.85,278200000.0
2009-05-18 05:24:00,70.84,70.88,70.82,70.88,717800000.0
2009-05-18 05:25:00,70.875,70.875,70.85,70.85,153400000.0
2009-05-18 05:26:00,70.85,70.85,70.85,70.85,110400000.0
2009-05-18 05:27:00,70.85,70.85,70.82,70.85,135700000.0
2009-05-18 05:28:00,70.85,70.85,70.81,70.85,201300000.0
2009-05-18 05:29:00,70.85,70.85,70.815,70.85,276700000.0
2009-05-18 05:30:00,70.83,70.85,70.81,70.85,353700000.0
2009-05-18 05:31:00,70.85,70.85,70.85,70.85,182400000.0
2009-05-18 05:32:00,70.85,70.85,70.85,70.85,172800000.0
2009-05-18 05:33:00,70.85,70.9,70.845,70.88,359000000.0
2009-05-18 05:34:00,70.89,70.92,70.88,70.9,532400005.0
2009-05-18 05:35:00,70.9,70.92,70.89,70.9,284600001.0
2009-05-18 05:36:00,70.9,70.9,70.875,70.875,169600000.0
2009-05-18 05:37:00,70.875,70.915,70.875,70.91,171600000.0
2009-05-18 05:38:00,70.93,70.935,70.91,70.925,417600000.0
2009-05-18 05:39:00,70.925,70.925,70.905,70.91,286200000.0
2009-05-18 05:40:00,70.915,70.92,70.91,70.91,184200001.0
2009-05-18 05:41:00,70.91,70.925,70.89,70.9,216000000.0
2009-05-18 05:42:00,70.9,70.915,70.89,70.9,399000000.0
2009-05-18 05:43:00,70.895,70.9,70.885,70.9,245000000.0
2009-05-18 05:44:00,70.91,70.91,70.89,70.89,365200000.0
2009-05-18 05:45:00,70.89,70.89,70.88,70.89,231200000.0
2009-05-18 05:46:00,70.89,70.9,70.89,70.9,306200000.0
2009-05-18 05:47:00,70.9,70.9,70.87,70.88,108400000.0
2009-05-18 05:48:00,70.88,70.91,70.87,70.89,240200000.0
2009-05-18 05:49:00,70.89,70.89,70.865,70.89,37900000.0
2009-05-18 05:50:00,70.89,70.89,70.855,70.89,40500000.0
2009-05-18 05:51:00,70.89,70.89,70.89,70.89,39000000.0
2009-05-18 05:52:00,70.89,70.89,70.89,70.89,11800000.0
2009-05-18 05:53:00,70.89,70.89,70.89,70.89,13400000.0
2009-05-18 05:54:00,70.89,70.89,70.89,70.89,4400000.0
2009-05-18 05:55:00,70.895,70.895,70.89,70.89,24400000.0
2009-05-18 05:56:00,70.865,70.89,70.86,70.89,10700000.0
2009-05-18 05:57:00,70.865,70.89,70.79,70.82,111600000.0
2009-05-18 05:58:00,70.82,70.82,70.805,70.815,35000000.0
2009-05-18 05:59:00,70.82,70.83,70.81,70.82,347599999.0
2009-05-18 06:00:00,70.825,70.825,70.82,70.82,76400000.0
2009-05-18 06:01:00,70.82,70.83,70.81,70.82,180400000.0
2009-05-18 06:02:00,70.82,70.83,70.82,70.825,151199999.0
2009-05-18 06:03:00,70.825,70.86,70.825,70.85,359200000.0
2009-05-18 06:04:00,70.855,70.865,70.85,70.865,303599998.0
2009-05-18 06:05:00,70.865,70.88,70.86,70.875,476000002.0
2009-05-18 06:06:00,70.885,70.885,70.88,70.88,31600000.0
2009-05-18 06:07:00,70.875,70.88,70.87,70.87,220000000.0
2009-05-18 06:08:00,70.87,70.87,70.87,70.87,90800000.0
2009-05-18 06:09:00,70.87,70.87,70.87,70.87,62400000.0
2009-05-18 06:10:00,70.87,70.875,70.87,70.87,77600000.0
2009-05-18 06:11:00,70.87,70.88,70.865,70.88,111600000.0
2009-05-18 06:12:00,70.88,70.88,70.86,70.87,114800000.0
2009-05-18 06:13:00,70.865,70.865,70.845,70.86,473400000.0
2009-05-18 06:14:00,70.86,70.86,70.85,70.85,29400000.0
2009-05-18 06:15:00,70.85,70.865,70.85,70.855,258600000.0
2009-05-18 06:16:00,70.855,70.86,70.85,70.85,93600000.0
2009-05-18 06:17:00,70.845,70.87,70.84,70.855,173200000.0
2009-05-18 06:18:00,70.85,70.86,70.845,70.85,101000000.0
2009-05-18 06:19:00,70.85,70.88,70.85,70.88,237400000.0
2009-05-18 06:20:00,70.87,70.88,70.865,70.865,100800000.0
2009-05-18 06:21:00,70.88,70.88,70.875,70.88,113600000.0
2009-05-18 06:22:00,70.88,70.89,70.88,70.89,7800000.0
2009-05-18 06:23:00,70.885,70.9,70.885,70.89,68800000.0
2009-05-18 06:24:00,70.89,70.89,70.86,70.86,38400000.0
2009-05-18 06:25:00,70.86,70.89,70.86,70.89,80000000.0
2009-05-18 06:26:00,70.885,70.91,70.88,70.9,186600000.0
2009-05-18 06:27:00,70.895,70.91,70.89,70.895,181600000.0
2009-05-18 06:28:00,70.895,70.905,70.895,70.905,86600000.0
2009-05-18 06:29:00,70.905,70.91,70.895,70.905,93600000.0
2009-05-18 06:30:00,70.905,70.92,70.9,70.905,265799998.0
2009-05-18 06:31:00,70.91,70.91,70.89,70.9,448600000.0
2009-05-18 06:32:00,70.895,70.91,70.895,70.9,395199999.0
2009-05-18 06:33:00,70.9,70.9,70.895,70.895,370000000.0
2009-05-18 06:34:00,70.895,70.915,70.89,70.915,338400000.0
2009-05-18 06:35:00,70.93,70.95,70.91,70.94,350400000.0
2009-05-18 06:36:00,70.935,70.95,70.93,70.95,241800000.0
2009-05-18 06:37:00,70.945,70.95,70.91,70.925,545600000.0
2009-05-18 06:38:00,70.92,70.93,70.9,70.905,388600000.0
2009-05-18 06:39:00,70.905,70.91,70.9,70.9,291600000.0
2009-05-18 06:40:00,70.905,70.91,70.9,70.9,354400000.0
2009-05-18 06:41:00,70.895,70.91,70.895,70.91,308000000.0
2009-05-18 06:42:00,70.91,70.92,70.9,70.905,174400000.0
2009-05-18 06:43:00,70.91,70.94,70.895,70.915,177000000.0
2009-05-18 06:44:00,70.915,70.95,70.915,70.935,401800001.0
2009-05-18 06:45:00,70.935,70.95,70.935,70.935,148200000.0
2009-05-18 06:46:00,70.935,70.96,70.935,70.955,159200000.0
2009-05-18 06:47:00,70.95,70.97,70.945,70.955,535600000.0
2009-05-18 06:48:00,70.95,70.955,70.93,70.935,702400002.0
2009-05-18 06:49:00,70.94,70.945,70.93,70.93,124200000.0
2009-05-18 06:50:00,70.925,70.925,70.87,70.875,140000000.0
2009-05-18 06:51:00,70.91,70.91,70.9,70.9,32000000.0
2009-05-18 06:52:00,70.91,70.92,70.86,70.88,357400000.0
2009-05-18 06:53:00,70.86,70.885,70.86,70.885,309600003.0
2009-05-18 06:54:00,70.895,70.895,70.885,70.89,339399999.0
2009-05-18 06:55:00,70.89,70.89,70.88,70.88,205600000.0
2009-05-18 06:56:00,70.88,70.89,70.84,70.88,218500000.0
2009-05-18 06:57:00,70.88,70.905,70.86,70.905,185900001.0
2009-05-18 06:58:00,70.905,70.91,70.9,70.905,106800000.0
2009-05-18 06:59:00,70.91,70.91,70.885,70.89,177400000.0
2009-05-18 07:00:00,70.895,70.9,70.89,70.89,101200000.0
2009-05-18 07:01:00,70.89,70.89,70.885,70.885,30800000.0
2009-05-18 07:02:00,70.89,70.91,70.88,70.905,283700001.0
2009-05-18 07:03:00,70.905,70.905,70.9,70.9,123100001.0
2009-05-18 07:04:00,70.9,70.93,70.9,70.915,474599998.0
2009-05-18 07:05:00,70.92,70.93,70.915,70.93,60400000.0
2009-05-18 07:06:00,70.92,70.93,70.915,70.915,80200000.0
2009-05-18 07:07:00,70.915,70.915,70.9,70.91,148600001.0
2009-05-18 07:08:00,70.915,70.92,70.91,70.92,70800000.0
2009-05-18 07:09:00,70.92,70.94,70.92,70.93,100200000.0
2009-05-18 07:10:00,70.935,70.95,70.935,70.945,365599999.0
2009-05-18 07:11:00,70.96,70.98,70.955,70.975,245800000.0
2009-05-18 07:12:00,70.98,71.01,70.975,71.01,463600000.0
2009-05-18 07:13:00,71.005,71.06,71.005,71.04,135699999.0
2009-05-18 07:14:00,71.04,71.11,71.04,71.11,255400000.0
2009-05-18 07:15:00,71.11,71.17,71.095,71.16,462800000.0
2009-05-18 07:16:00,71.16,71.19,71.15,71.18,503600000.0
2009-05-18 07:17:00,71.18,71.21,71.17,71.19,179200000.0
2009-05-18 07:18:00,71.18,71.18,71.165,71.18,161800000.0
2009-05-18 07:19:00,71.18,71.2,71.17,71.18,109800000.0
2009-05-18 07:20:00,71.175,71.19,71.17,71.18,191600002.0
2009-05-18 07:21:00,71.19,71.2,71.175,71.195,295400000.0
2009-05-18 07:22:00,71.19,71.205,71.18,71.195,285200000.0
2009-05-18 07:23:00,71.195,71.255,71.195,71.255,489000001.0
2009-05-18 07:24:00,71.265,71.32,71.265,71.31,600800000.0
2009-05-18 07:25:00,71.315,71.36,71.31,71.34,377600000.0
2009-05-18 07:26:00,71.345,71.355,71.325,71.34,510799999.0
2009-05-18 07:27:00,71.34,71.35,71.315,71.34,364800000.0
2009-05-18 07:28:00,71.34,71.35,71.315,71.34,116700000.0
2009-05-18 07:29:00,71.34,71.36,71.34,71.35,283600001.0
2009-05-18 07:30:00,71.35,71.35,71.3,71.3,400200000.0
2009-05-18 07:31:00,71.28,71.31,71.28,71.31,134800000.0
2009-05-18 07:32:00,71.32,71.32,71.305,71.32,57200000.0
2009-05-18 07:33:00,71.32,71.32,71.29,71.29,82600000.0
2009-05-18 07:34:00,71.29,71.29,71.265,71.29,82500000.0
2009-05-18 07:35:00,71.29,71.29,71.25,71.255,81000000.0
2009-05-18 07:36:00,71.255,71.29,71.25,71.255,218800000.0
2009-05-18 07:37:00,71.255,71.255,71.23,71.23,158400000.0
2009-05-18 07:38:00,71.23,71.275,71.225,71.27,239600000.0
2009-05-18 07:39:00,71.27,71.27,71.24,71.24,105100000.0
2009-05-18 07:40:00,71.24,71.285,71.24,71.27,201600000.0
2009-05-18 07:41:00,71.27,71.27,71.27,71.27,93600000.0
2009-05-18 07:42:00,71.27,71.3,71.27,71.29,671200000.0
2009-05-18 07:43:00,71.29,71.32,71.29,71.3,211200000.0
2009-05-18 07:44:00,71.295,71.305,71.28,71.285,321800001.0
2009-05-18 07:45:00,71.285,71.305,71.285,71.3,337000000.0
2009-05-18 07:46:00,71.3,71.31,71.285,71.295,227999999.0
2009-05-18 07:47:00,71.295,71.31,71.29,71.295,190000000.0
2009-05-18 07:48:00,71.3,71.325,71.295,71.325,419799999.0
2009-05-18 07:49:00,71.32,71.36,71.32,71.35,456800000.0
2009-05-18 07:50:00,71.35,71.355,71.35,71.35,250400000.0
2009-05-18 07:51:00,71.35,71.36,71.345,71.35,123800001.0
2009-05-18 07:52:00,71.345,71.35,71.28,71.31,853600000.0
2009-05-18 07:53:00,71.305,71.335,71.3,71.315,578000000.0
2009-05-18 07:54:00,71.315,71.315,71.26,71.315,227900000.0
2009-05-18 07:55:00,71.31,71.325,71.31,71.325,203400000.0
2009-05-18 07:56:00,71.33,71.33,71.28,71.28,174700000.0
2009-05-18 07:57:00,71.28,71.33,71.28,71.33,533200000.0
2009-05-18 07:58:00,71.33,71.39,71.32,71.32,725399999.0
2009-05-18 07:59:00,71.32,71.385,71.31,71.37,608900002.0
2009-05-18 08:00:00,71.365,71.37,71.35,71.35,248400000.0
2009-05-18 08:01:00,71.35,71.35,71.17,71.17,350000000.0
2009-05-18 08:02:00,71.17,71.21,71.17,71.2,668000000.0
2009-05-18 08:03:00,71.21,71.22,71.195,71.21,255400000.0
2009-05-18 08:04:00,71.21,71.24,71.21,71.24,629600000.0
2009-05-18 08:05:00,71.245,71.28,71.235,71.26,564700000.0
2009-05-18 08:06:00,71.26,71.26,71.215,71.22,418800000.0
2009-05-18 08:07:00,71.215,71.22,71.06,71.09,387600000.0
2009-05-18 08:08:00,71.09,71.145,71.08,71.085,554200000.0
2009-05-18 08:09:00,71.085,71.16,71.06,71.15,900399999.0
2009-05-18 08:10:00,71.15,71.22,71.15,71.21,396900001.0
2009-05-18 08:11:00,71.21,71.245,71.19,71.23,357800000.0
2009-05-18 08:12:00,71.22,71.22,71.18,71.2,311400000.0
2009-05-18 08:13:00,71.205,71.205,71.19,71.195,488400000.0
2009-05-18 08:14:00,71.195,71.215,71.175,71.195,722600001.0
2009-05-18 08:15:00,71.2,71.24,71.19,71.24,748600000.0
2009-05-18 08:16:00,71.23,71.29,71.23,71.285,574400000.0
2009-05-18 08:17:00,71.29,71.3,71.265,71.285,441800000.0
2009-05-18 08:18:00,71.285,71.31,71.285,71.295,561000000.0
2009-05-18 08:19:00,71.295,71.295,71.26,71.27,431600000.0
2009-05-18 08:20:00,71.27,71.27,71.22,71.225,189500000.0
2009-05-18 08:21:00,71.225,71.25,71.195,71.21,322300000.0
2009-05-18 08:22:00,71.21,71.22,71.2,71.22,318400000.0
2009-05-18 08:23:00,71.22,71.225,71.16,71.165,447700000.0
2009-05-18 08:24:00,71.17,71.195,71.155,71.19,326200000.0
2009-05-18 08:25:00,71.19,71.24,71.19,71.235,536400002.0
2009-05-18 08:26:00,71.23,71.27,71.21,71.255,678999999.0
2009-05-18 08:27:00,71.255,71.33,71.25,71.33,511400000.0
2009-05-18 08:28:00,71.33,71.36,71.33,71.355,292000000.0
2009-05-18 08:29:00,71.34,71.36,71.31,71.31,558000000.0
2009-05-18 08:30:00,71.31,71.31,71.23,71.24,842200000.0
2009-05-18 08:31:00,71.24,71.29,71.235,71.24,393200001.0
2009-05-18 08:32:00,71.24,71.255,71.225,71.24,718800000.0
2009-05-18 08:33:00,71.24,71.27,71.235,71.255,209400000.0
2009-05-18 08:34:00,71.255,71.265,71.25,71.25,152200000.0
2009-05-18 08:35:00,71.25,71.25,71.22,71.22,104100000.0
2009-05-18 08:36:00,71.25,71.25,71.22,71.25,133300000.0
2009-05-18 08:37:00,71.25,71.26,71.215,71.215,391200000.0
2009-05-18 08:38:00,71.23,71.24,71.21,71.215,347600000.0
2009-05-18 08:39:00,71.23,71.23,71.2,71.21,859399997.0
2009-05-18 08:40:00,71.205,71.255,71.205,71.25,597000000.0
2009-05-18 08:41:00,71.25,71.295,71.245,71.295,581400000.0
2009-05-18 08:42:00,71.295,71.325,71.295,71.32,508400000.0
2009-05-18 08:43:00,71.32,71.34,71.305,71.325,336800001.0
2009-05-18 08:44:00,71.33,71.34,71.3,71.32,543400000.0
2009-05-18 08:45:00,71.325,71.325,71.295,71.295,568600001.0
2009-05-18 08:46:00,71.295,71.34,71.285,71.325,499400000.0
2009-05-18 08:47:00,71.325,71.38,71.32,71.37,607600002.0
2009-05-18 08:48:00,71.375,71.395,71.365,71.38,446200000.0
2009-05-18 08:49:00,71.385,71.395,71.375,71.375,385900000.0
2009-05-18 08:50:00,71.375,71.38,71.335,71.35,328400000.0
2009-05-18 08:51:00,71.35,71.35,71.29,71.29,152100000.0
2009-05-18 08:52:00,71.29,71.305,71.27,71.29,728300001.0
2009-05-18 08:53:00,71.29,71.32,71.27,71.32,330800000.0
2009-05-18 08:54:00,71.32,71.32,71.26,71.26,381800000.0
2009-05-18 08:55:00,71.25,71.25,71.205,71.25,547800001.0
2009-05-18 08:56:00,71.245,71.27,71.23,71.26,492200002.0
2009-05-18 08:57:00,71.265,71.265,71.19,71.19,717000000.0
2009-05-18 08:58:00,71.19,71.21,71.19,71.21,376400000.0
2009-05-18 08:59:00,71.22,71.255,71.22,71.255,515400001.0
2009-05-18 09:00:00,71.25,71.32,71.24,71.3,663599999.0
2009-05-18 09:01:00,71.31,71.375,71.26,71.345,484200001.0
2009-05-18 09:02:00,71.345,71.41,71.345,71.41,191200000.0
2009-05-18 09:03:00,71.405,71.46,71.4,71.44,434600000.0
2009-05-18 09:04:00,71.44,71.48,71.435,71.465,478400000.0
2009-05-18 09:05:00,71.465,71.495,71.465,71.48,632800000.0
2009-05-18 09:06:00,71.48,71.48,71.39,71.42,627200001.0
2009-05-18 09:07:00,71.42,71.44,71.4,71.42,535400000.0
2009-05-18 09:08:00,71.42,71.455,71.4,71.415,375100000.0
2009-05-18 09:09:00,71.42,71.475,71.415,71.475,501800000.0
2009-05-18 09:10:00,71.49,71.5,71.41,71.45,314700000.0
2009-05-18 09:11:00,71.45,71.515,71.43,71.5,477800002.0
2009-05-18 09:12:00,71.505,71.565,71.5,71.56,543000000.0
2009-05-18 09:13:00,71.56,71.63,71.56,71.62,266600000.0
2009-05-18 09:14:00,71.62,71.725,71.62,71.715,361582000.0
2009-05-18 09:15:00,71.715,71.76,71.715,71.76,288200000.0
2009-05-18 09:16:00,71.755,71.77,71.74,71.755,103000000.0
2009-05-18 09:17:00,71.75,71.77,71.725,71.77,526000000.0
2009-05-18 09:18:00,71.77,71.77,71.74,71.74,131000000.0
2009-05-18 09:19:00,71.74,71.75,71.72,71.725,390800000.0
2009-05-18 09:20:00,71.735,71.735,71.655,71.655,743800001.0
2009-05-18 09:21:00,71.655,71.665,71.625,71.66,555600000.0
2009-05-18 09:22:00,71.66,71.7,71.62,71.62,367300000.0
2009-05-18 09:23:00,71.62,71.63,71.575,71.595,550200000.0
2009-05-18 09:24:00,71.595,71.655,71.585,71.645,657000000.0
2009-05-18 09:25:00,71.645,71.655,71.615,71.615,697400001.0
2009-05-18 09:26:00,71.615,71.63,71.6,71.61,565600001.0
2009-05-18 09:27:00,71.61,71.645,71.61,71.63,695200000.0
2009-05-18 09:28:00,71.63,71.68,71.63,71.665,846400000.0
2009-05-18 09:29:00,71.665,71.71,71.66,71.71,699800001.0
2009-05-18 09:30:00,71.71,71.76,71.705,71.74,430200001.0
2009-05-18 09:31:00,71.74,71.795,71.74,71.765,512100000.0
2009-05-18 09:32:00,71.765,71.85,71.765,71.85,542800001.0
2009-05-18 09:33:00,71.85,71.88,71.815,71.86,487000000.0
2009-05-18 09:34:00,71.86,71.865,71.82,71.82,425800001.0
2009-05-18 09:35:00,71.82,71.865,71.81,71.865,742200000.0
2009-05-18 09:36:00,71.865,71.92,71.86,71.91,296900001.0
2009-05-18 09:37:00,71.91,71.92,71.855,71.855,633400002.0
2009-05-18 09:38:00,71.855,71.94,71.85,71.925,836000001.0
2009-05-18 09:39:00,71.925,71.93,71.87,71.88,418000000.0
2009-05-18 09:40:00,71.88,71.89,71.8,71.805,545000000.0
2009-05-18 09:41:00,71.805,71.855,71.805,71.815,619400000.0
2009-05-18 09:42:00,71.815,71.825,71.8,71.82,491800000.0
2009-05-18 09:43:00,71.825,71.86,71.82,71.84,726800002.0
2009-05-18 09:44:00,71.84,71.89,71.84,71.89,566600001.0
2009-05-18 09:45:00,71.89,71.91,71.875,71.91,517600000.0
2009-05-18 09:46:00,71.91,71.925,71.865,71.87,715600000.0
2009-05-18 09:47:00,71.88,71.91,71.865,71.88,465800000.0
2009-05-18 09:48:00,71.88,71.895,71.86,71.895,625600000.0
2009-05-18 09:49:00,71.89,71.9,71.84,71.86,853800001.0
2009-05-18 09:50:00,71.86,71.955,71.855,71.93,743800001.0
2009-05-18 09:51:00,71.93,71.93,71.87,71.87,682700000.0
2009-05-18 09:52:00,71.87,71.905,71.865,71.895,899199999.0
2009-05-18 09:53:00,71.895,71.915,71.885,71.895,566100000.0
2009-05-18 09:54:00,71.89,71.92,71.88,71.885,479800000.0
2009-05-18 09:55:00,71.885,71.89,71.88,71.88,409200001.0
2009-05-18 09:56:00,71.88,71.88,71.81,71.81,186900000.0
2009-05-18 09:57:00,71.81,71.85,71.805,71.835,429900001.0
2009-05-18 09:58:00,71.84,71.845,71.82,71.835,415000002.0
2009-05-18 09:59:00,71.835,71.88,71.835,71.875,297000000.0
2009-05-18 10:00:00,71.88,71.92,71.875,71.91,204800000.0
2009-05-18 10:01:00,71.91,71.93,71.895,71.92,149200000.0
2009-05-18 10:02:00,71.92,71.92,71.845,71.86,619200000.0
2009-05-18 10:03:00,71.86,71.86,71.79,71.8,631200001.0
2009-05-18 10:04:00,71.8,71.8,71.785,71.795,596400000.0
2009-05-18 10:05:00,71.795,71.84,71.79,71.825,356000000.0
2009-05-18 10:06:00,71.825,71.83,71.805,71.805,304600000.0
2009-05-18 10:07:00,71.8,71.805,71.76,71.77,608400004.0
2009-05-18 10:08:00,71.77,71.805,71.745,71.78,400600000.0
2009-05-18 10:09:00,71.79,71.79,71.735,71.745,807800005.0
2009-05-18 10:10:00,71.745,71.755,71.68,71.7,330200004.0
2009-05-18 10:11:00,71.69,71.715,71.645,71.665,662000000.0
2009-05-18 10:12:00,71.665,71.685,71.66,71.68,406000000.0
2009-05-18 10:13:00,71.675,71.71,71.675,71.7,462200000.0
2009-05-18 10:14:00,71.7,71.775,71.695,71.775,319600000.0
2009-05-18 10:15:00,71.775,71.8,71.76,71.795,380200000.0
2009-05-18 10:16:00,71.795,71.81,71.775,71.81,399800000.0
2009-05-18 10:17:00,71.805,71.805,71.775,71.79,225400001.0
2009-05-18 10:18:00,71.79,71.86,71.785,71.85,434000000.0
2009-05-18 10:19:00,71.85,71.87,71.845,71.86,543400000.0
2009-05-18 10:20:00,71.86,71.91,71.855,71.91,515800000.0
2009-05-18 10:21:00,71.905,71.905,71.84,71.85,641400001.0
2009-05-18 10:22:00,71.85,71.85,71.81,71.845,725000002.0
2009-05-18 10:23:00,71.84,71.855,71.815,71.815,487000001.0
2009-05-18 10:24:00,71.815,71.835,71.815,71.825,453400003.0
2009-05-18 10:25:00,71.825,71.83,71.8,71.805,379900002.0
2009-05-18 10:26:00,71.805,71.81,71.775,71.795,300199998.0
2009-05-18 10:27:00,71.795,71.8,71.785,71.8,114400000.0
2009-05-18 10:28:00,71.8,71.8,71.785,71.8,557000000.0
2009-05-18 10:29:00,71.79,71.8,71.755,71.775,111300000.0
2009-05-18 10:30:00,71.755,71.765,71.745,71.76,449400000.0
2009-05-18 10:31:00,71.765,71.8,71.755,71.795,671600006.0
2009-05-18 10:32:00,71.795,71.795,71.76,71.77,946000003.0
2009-05-18 10:33:00,71.775,71.79,71.76,71.79,826000007.0
2009-05-18 10:34:00,71.795,71.85,71.79,71.845,949200000.0
2009-05-18 10:35:00,71.845,71.865,71.82,71.845,829200002.0
2009-05-18 10:36:00,71.85,71.85,71.83,71.83,648599999.0
2009-05-18 10:37:00,71.835,71.84,71.825,71.835,270000001.0
2009-05-18 10:38:00,71.83,71.84,71.825,71.84,519800001.0
2009-05-18 10:39:00,71.84,71.9,71.84,71.885,379600005.0
2009-05-18 10:40:00,71.885,71.885,71.835,71.86,527600000.0
2009-05-18 10:41:00,71.86,71.995,71.85,71.985,786800002.0
2009-05-18 10:42:00,72.0,72.065,71.98,72.055,715399999.0
2009-05-18 10:43:00,72.055,72.175,72.055,72.175,762599999.0
2009-05-18 10:44:00,72.16,72.25,72.155,72.245,654600000.0
2009-05-18 10:45:00,72.24,72.245,72.21,72.23,728800001.0
2009-05-18 10:46:00,72.23,72.305,72.22,72.305,576600000.0
2009-05-18 10:47:00,72.3,72.365,72.285,72.29,840800001.0
2009-05-18 10:48:00,72.295,72.295,72.265,72.27,825000010.0
2009-05-18 10:49:00,72.275,72.28,72.235,72.255,664400001.0
2009-05-18 10:50:00,72.255,72.265,72.23,72.235,431800001.0
2009-05-18 10:51:00,72.24,72.26,72.235,72.255,478000000.0
2009-05-18 10:52:00,72.26,72.26,72.225,72.235,369000001.0
2009-05-18 10:53:00,72.235,72.245,72.225,72.24,234400000.0
2009-05-18 10:54:00,72.219,72.234,72.182,72.182,485000000.0
2009-05-18 10:55:00,72.188,72.219,72.169,72.198,386100000.0
2009-05-18 10:56:00,72.21,72.23,72.205,72.23,626600000.0
2009-05-18 10:57:00,72.23,72.24,72.21,72.24,675200000.0
2009-05-18 10:58:00,72.235,72.27,72.235,72.27,732200000.0
2009-05-18 10:59:00,72.27,72.3,72.265,72.29,677600001.0
2009-05-18 11:00:00,72.285,72.375,72.28,72.37,658800001.0
2009-05-18 11:01:00,72.37,72.42,72.365,72.39,420200003.0
2009-05-18 11:02:00,72.385,72.4,72.345,72.35,612700001.0
2009-05-18 11:03:00,72.35,72.4,72.345,72.4,672600001.0
2009-05-18 11:04:00,72.4,72.41,72.345,72.35,375000000.0
2009-05-18 11:05:00,72.35,72.35,72.34,72.345,280600000.0
2009-05-18 11:06:00,72.34,72.34,72.305,72.33,611200003.0
2009-05-18 11:07:00,72.325,72.335,72.3,72.32,626800000.0
2009-05-18 11:08:00,72.32,72.34,72.31,72.335,477000000.0
2009-05-18 11:09:00,72.335,72.365,72.33,72.33,648600000.0
2009-05-18 11:10:00,72.33,72.35,72.315,72.315,462600000.0
2009-05-18 11:11:00,72.315,72.32,72.29,72.3,516000000.0
2009-05-18 11:12:00,72.3,72.3,72.285,72.3,249800000.0
2009-05-18 11:13:00,72.3,72.3,72.245,72.255,448700000.0
2009-05-18 11:14:00,72.25,72.29,72.25,72.29,620600001.0
2009-05-18 11:15:00,72.29,72.31,72.27,72.275,426600000.0
2009-05-18 11:16:00,72.275,72.305,72.27,72.27,480200000.0
2009-05-18 11:17:00,72.27,72.275,72.255,72.255,286200000.0
2009-05-18 11:18:00,72.26,72.26,72.225,72.225,244400000.0
2009-05-18 11:19:00,72.225,72.235,72.21,72.215,553600000.0
2009-05-18 11:20:00,72.22,72.25,72.21,72.25,295800004.0
2009-05-18 11:21:00,72.25,72.25,72.245,72.25,133600000.0
2009-05-18 11:22:00,72.25,72.25,72.21,72.23,336000000.0
2009-05-18 11:23:00,72.23,72.23,72.22,72.23,311800000.0
2009-05-18 11:24:00,72.23,72.23,72.19,72.19,639000002.0
2009-05-18 11:25:00,72.19,72.215,72.185,72.195,356200001.0
2009-05-18 11:26:00,72.195,72.215,72.165,72.195,489400000.0
2009-05-18 11:27:00,72.195,72.23,72.195,72.225,223000000.0
2009-05-18 11:28:00,72.23,72.295,72.22,72.28,477000000.0
2009-05-18 11:29:00,72.28,72.36,72.28,72.33,619600000.0
2009-05-18 11:30:00,72.34,72.37,72.33,72.36,447800000.0
2009-05-18 11:31:00,72.36,72.36,72.315,72.32,760400002.0
2009-05-18 11:32:00,72.32,72.45,72.315,72.42,668400000.0
2009-05-18 11:33:00,72.43,72.44,72.4,72.43,538000001.0
2009-05-18 11:34:00,72.43,72.44,72.405,72.43,580000000.0
2009-05-18 11:35:00,72.43,72.43,72.395,72.405,287600000.0
2009-05-18 11:36:00,72.405,72.42,72.395,72.405,414400000.0
2009-05-18 11:37:00,72.405,72.43,72.4,72.425,274400000.0
2009-05-18 11:38:00,72.44,72.44,72.4,72.415,412200000.0
2009-05-18 11:39:00,72.425,72.44,72.41,72.42,303000000.0
2009-05-18 11:40:00,72.42,72.515,72.415,72.515,371600000.0
2009-05-18 11:41:00,72.52,72.55,72.495,72.54,668800000.0
2009-05-18 11:42:00,72.54,72.555,72.525,72.53,341200000.0
2009-05-18 11:43:00,72.53,72.53,72.48,72.49,225600000.0
2009-05-18 11:44:00,72.49,72.495,72.435,72.435,636000005.0
2009-05-18 11:45:00,72.435,72.44,72.405,72.405,691000000.0
2009-05-18 11:46:00,72.405,72.45,72.405,72.405,382000001.0
2009-05-18 11:47:00,72.4,72.42,72.375,72.375,519400000.0
2009-05-18 11:48:00,72.375,72.375,72.28,72.28,589600000.0
2009-05-18 11:49:00,72.285,72.29,72.24,72.24,802000000.0
2009-05-18 11:50:00,72.25,72.26,72.225,72.255,638400000.0
2009-05-18 11:51:00,72.255,72.39,72.245,72.39,385100000.0
2009-05-18 11:52:00,72.39,72.39,72.325,72.33,447000001.0
2009-05-18 11:53:00,72.33,72.34,72.295,72.3,601400004.0
2009-05-18 11:54:00,72.3,72.305,72.275,72.28,423000002.0
2009-05-18 11:55:00,72.28,72.28,72.26,72.265,639000001.0
2009-05-18 11:56:00,72.265,72.275,72.245,72.25,729400000.0
2009-05-18 11:57:00,72.25,72.275,72.245,72.265,359000000.0
2009-05-18 11:58:00,72.27,72.285,72.26,72.26,521000002.0
2009-05-18 11:59:00,72.26,72.275,72.25,72.25,417800000.0
2009-05-18 12:00:00,72.24,72.31,72.24,72.275,401400000.0
2009-05-18 12:01:00,72.275,72.295,72.255,72.255,495599999.0
2009-05-18 12:02:00,72.255,72.275,72.245,72.26,363000000.0
2009-05-18 12:03:00,72.265,72.32,72.245,72.32,493400000.0
2009-05-18 12:04:00,72.33,72.33,72.285,72.29,521999998.0
2009-05-18 12:05:00,72.29,72.305,72.285,72.285,482400001.0
2009-05-18 12:06:00,72.285,72.29,72.255,72.255,702000002.0
2009-05-18 12:07:00,72.25,72.27,72.25,72.25,321400000.0
2009-05-18 12:08:00,72.26,72.31,72.25,72.3,254400000.0
2009-05-18 12:09:00,72.3,72.345,72.3,72.315,229400000.0
2009-05-18 12:10:00,72.315,72.33,72.295,72.3,328400000.0
2009-05-18 12:11:00,72.3,72.34,72.3,72.315,445600000.0
2009-05-18 12:12:00,72.32,72.35,72.285,72.295,628400002.0
2009-05-18 12:13:00,72.295,72.3,72.265,72.27,647400000.0
2009-05-18 12:14:00,72.27,72.29,72.26,72.28,507200000.0
2009-05-18 12:15:00,72.28,72.29,72.255,72.29,761200002.0
2009-05-18 12:16:00,72.29,72.33,72.27,72.325,392600000.0
2009-05-18 12:17:00,72.33,72.35,72.295,72.32,592000002.0
2009-05-18 12:18:00,72.325,72.325,72.29,72.3,621200000.0
2009-05-18 12:19:00,72.3,72.32,72.285,72.31,406800003.0
2009-05-18 12:20:00,72.31,72.32,72.295,72.31,383400001.0
2009-05-18 12:21:00,72.315,72.33,72.31,72.325,98600001.0
2009-05-18 12:22:00,72.325,72.33,72.32,72.32,69600000.0
2009-05-18 12:23:00,72.32,72.32,72.305,72.305,75600000.0
2009-05-18 12:24:00,72.305,72.36,72.285,72.355,560000000.0
2009-05-18 12:25:00,72.36,72.375,72.345,72.36,391600000.0
2009-05-18 12:26:00,72.355,72.36,72.335,72.335,406200001.0
2009-05-18 12:27:00,72.335,72.355,72.325,72.34,308400001.0
2009-05-18 12:28:00,72.335,72.395,72.33,72.385,699200000.0
2009-05-18 12:29:00,72.385,72.41,72.38,72.395,412200000.0
2009-05-18 12:30:00,72.395,72.42,72.385,72.4,254800001.0
2009-05-18 12:31:00,72.4,72.45,72.4,72.43,424800001.0
2009-05-18 12:32:00,72.43,72.44,72.41,72.425,356200000.0
2009-05-18 12:33:00,72.425,72.58,72.415,72.58,729600001.0
2009-05-18 12:34:00,72.59,72.74,72.56,72.685,540400000.0
2009-05-18 12:35:00,72.685,72.695,72.56,72.6,622600002.0
2009-05-18 12:36:00,72.6,72.72,72.59,72.64,673800001.0
2009-05-18 12:37:00,72.64,72.645,72.535,72.55,367400000.0
2009-05-18 12:38:00,72.55,72.56,72.495,72.515,639400000.0
2009-05-18 12:39:00,72.525,72.53,72.505,72.52,260400000.0
2009-05-18 12:40:00,72.52,72.52,72.47,72.48,476400000.0
2009-05-18 12:41:00,72.48,72.495,72.44,72.49,492200000.0
2009-05-18 12:42:00,72.49,72.515,72.465,72.49,566200000.0
2009-05-18 12:43:00,72.49,72.54,72.49,72.51,466800000.0
2009-05-18 12:44:00,72.51,72.53,72.475,72.475,807200001.0
2009-05-18 12:45:00,72.475,72.52,72.465,72.505,482200000.0
2009-05-18 12:46:00,72.505,72.55,72.495,72.51,496400000.0
2009-05-18 12:47:00,72.51,72.53,72.495,72.505,362600000.0
2009-05-18 12:48:00,72.51,72.525,72.485,72.52,163400000.0
2009-05-18 12:49:00,72.515,72.525,72.505,72.52,264800000.0
2009-05-18 12:50:00,72.52,72.525,72.5,72.505,226000000.0
2009-05-18 12:51:00,72.5,72.52,72.48,72.51,614800000.0
2009-05-18 12:52:00,72.51,72.51,72.475,72.49,329600000.0
2009-05-18 12:53:00,72.49,72.54,72.485,72.525,372200000.0
2009-05-18 12:54:00,72.525,72.575,72.505,72.56,426200000.0
2009-05-18 12:55:00,72.56,72.6,72.51,72.52,596800001.0
2009-05-18 12:56:00,72.52,72.535,72.52,72.53,208600000.0
2009-05-18 12:57:00,72.53,72.54,72.505,72.525,659800000.0
2009-05-18 12:58:00,72.525,72.54,72.52,72.535,351800000.0
2009-05-18 12:59:00,72.535,72.55,72.53,72.54,363600000.0
2009-05-18 13:00:00,72.54,72.555,72.54,72.54,195000000.0
2009-05-18 13:01:00,72.54,72.595,72.535,72.59,354800000.0
2009-05-18 13:02:00,72.595,72.595,72.585,72.595,377200000.0
2009-05-18 13:03:00,72.6,72.605,72.59,72.605,245600000.0
2009-05-18 13:04:00,72.61,72.615,72.6,72.6,164000000.0
2009-05-18 13:05:00,72.6,72.6,72.57,72.585,228600000.0
2009-05-18 13:06:00,72.58,72.59,72.565,72.58,389600000.0
2009-05-18 13:07:00,72.57,72.58,72.525,72.535,423200000.0
2009-05-18 13:08:00,72.54,72.54,72.51,72.51,398600000.0
2009-05-18 13:09:00,72.51,72.515,72.45,72.46,344200001.0
2009-05-18 13:10:00,72.47,72.51,72.47,72.495,176600000.0
2009-05-18 13:11:00,72.495,72.52,72.49,72.52,273600000.0
2009-05-18 13:12:00,72.515,72.545,72.51,72.52,371800000.0
2009-05-18 13:13:00,72.52,72.525,72.48,72.505,709000001.0
2009-05-18 13:14:00,72.505,72.565,72.495,72.56,555400000.0
2009-05-18 13:15:00,72.56,72.565,72.515,72.52,506000000.0
2009-05-18 13:16:00,72.515,72.525,72.515,72.515,150800001.0
2009-05-18 13:17:00,72.53,72.56,72.53,72.555,496200001.0
2009-05-18 13:18:00,72.555,72.58,72.545,72.56,406800000.0
2009-05-18 13:19:00,72.56,72.57,72.535,72.54,697600000.0
2009-05-18 13:20:00,72.54,72.625,72.54,72.615,393400000.0
2009-05-18 13:21:00,72.615,72.715,72.615,72.67,552000000.0
2009-05-18 13:22:00,72.67,72.68,72.655,72.665,354400000.0
2009-05-18 13:23:00,72.665,72.665,72.625,72.635,377800000.0
2009-05-18 13:24:00,72.635,72.67,72.635,72.655,249800000.0
2009-05-18 13:25:00,72.655,72.66,72.61,72.61,278400000.0
2009-05-18 13:26:00,72.61,72.61,72.58,72.605,386200000.0
2009-05-18 13:27:00,72.615,72.64,72.61,72.62,392800000.0
2009-05-18 13:28:00,72.62,72.62,72.585,72.59,270000000.0
2009-05-18 13:29:00,72.59,72.59,72.58,72.59,203000000.0
2009-05-18 13:30:00,72.59,72.59,72.565,72.57,547400000.0
2009-05-18 13:31:00,72.57,72.58,72.54,72.545,604200000.0
2009-05-18 13:32:00,72.545,72.57,72.54,72.57,436200000.0
2009-05-18 13:33:00,72.565,72.63,72.56,72.63,327400000.0
2009-05-18 13:34:00,72.63,72.63,72.54,72.555,501000000.0
2009-05-18 13:35:00,72.545,72.63,72.545,72.625,539000000.0
2009-05-18 13:36:00,72.625,72.695,72.615,72.695,432600000.0
2009-05-18 13:37:00,72.695,72.72,72.64,72.71,411800000.0
2009-05-18 13:38:00,72.715,72.72,72.685,72.69,591800001.0
2009-05-18 13:39:00,72.69,72.715,72.675,72.715,339600001.0
2009-05-18 13:40:00,72.715,72.835,72.7,72.835,451200000.0
2009-05-18 13:41:00,72.835,72.9,72.815,72.865,549000000.0
2009-05-18 13:42:00,72.865,72.95,72.85,72.925,734200001.0
2009-05-18 13:43:00,72.93,72.93,72.83,72.9,693800000.0
2009-05-18 13:44:00,72.895,72.9,72.845,72.875,669000000.0
2009-05-18 13:45:00,72.875,72.88,72.855,72.87,838600001.0
2009-05-18 13:46:00,72.835,72.86,72.825,72.845,881400001.0
2009-05-18 13:47:00,72.855,72.855,72.785,72.785,766000001.0
2009-05-18 13:48:00,72.785,72.85,72.785,72.85,532000000.0
2009-05-18 13:49:00,72.85,72.855,72.82,72.83,587600000.0
2009-05-18 13:50:00,72.83,72.85,72.825,72.83,390200000.0
2009-05-18 13:51:00,72.83,72.875,72.83,72.86,655000000.0
2009-05-18 13:52:00,72.86,72.87,72.835,72.835,388799999.0
2009-05-18 13:53:00,72.835,72.835,72.79,72.795,784200000.0
2009-05-18 13:54:00,72.795,72.795,72.73,72.76,838900001.0
2009-05-18 13:55:00,72.77,72.83,72.76,72.82,478600000.0
2009-05-18 13:56:00,72.83,72.855,72.815,72.83,534200000.0
2009-05-18 13:57:00,72.83,72.83,72.785,72.81,408200000.0
2009-05-18 13:58:00,72.815,72.855,72.795,72.835,687799999.0
2009-05-18 13:59:00,72.835,72.845,72.815,72.815,773600003.0
2009-05-18 14:00:00,72.815,72.85,72.81,72.835,645600000.0
2009-05-18 14:01:00,72.835,72.845,72.81,72.815,371600001.0
2009-05-18 14:02:00,72.815,72.83,72.79,72.805,608600000.0
2009-05-18 14:03:00,72.8,72.89,72.8,72.89,533800000.0
2009-05-18 14:04:00,72.88,72.885,72.835,72.835,697200001.0
2009-05-18 14:05:00,72.835,72.85,72.795,72.81,601000003.0
2009-05-18 14:06:00,72.81,72.82,72.76,72.795,776600000.0
2009-05-18 14:07:00,72.8,72.83,72.79,72.795,563000004.0
2009-05-18 14:08:00,72.795,72.83,72.795,72.83,513600001.0
2009-05-18 14:09:00,72.83,72.84,72.8,72.81,326600000.0
2009-05-18 14:10:00,72.81,72.82,72.79,72.79,698200000.0
2009-05-18 14:11:00,72.79,72.81,72.785,72.795,539800000.0
2009-05-18 14:12:00,72.795,72.82,72.795,72.805,761000001.0
2009-05-18 14:13:00,72.8,72.81,72.76,72.77,586600000.0
2009-05-18 14:14:00,72.76,72.77,72.705,72.705,562000000.0
2009-05-18 14:15:00,72.705,72.71,72.68,72.685,615400001.0
2009-05-18 14:16:00,72.685,72.685,72.645,72.645,521600002.0
2009-05-18 14:17:00,72.655,72.66,72.635,72.645,473800000.0
2009-05-18 14:18:00,72.645,72.66,72.64,72.66,579200001.0
2009-05-18 14:19:00,72.66,72.74,72.66,72.715,538200000.0
2009-05-18 14:20:00,72.71,72.735,72.7,72.73,408000001.0
2009-05-18 14:21:00,72.725,72.73,72.715,72.725,319400000.0
2009-05-18 14:22:00,72.72,72.735,72.72,72.73,276200000.0
2009-05-18 14:23:00,72.73,72.735,72.705,72.71,597400000.0
2009-05-18 14:24:00,72.71,72.715,72.7,72.715,398600000.0
2009-05-18 14:25:00,72.715,72.72,72.69,72.69,157600000.0
2009-05-18 14:26:00,72.685,72.69,72.675,72.675,273000000.0
2009-05-18 14:27:00,72.675,72.68,72.655,72.655,390800000.0
2009-05-18 14:28:00,72.655,72.67,72.625,72.63,633800001.0
2009-05-18 14:29:00,72.63,72.63,72.615,72.615,301000000.0
2009-05-18 14:30:00,72.615,72.625,72.6,72.625,396600000.0
2009-05-18 14:31:00,72.625,72.64,72.615,72.625,390400000.0
2009-05-18 14:32:00,72.625,72.635,72.615,72.625,298800000.0
2009-05-18 14:33:00,72.625,72.67,72.615,72.67,686000003.0
2009-05-18 14:34:00,72.67,72.7,72.665,72.69,375200000.0
2009-05-18 14:35:00,72.68,72.69,72.675,72.675,343000000.0
2009-05-18 14:36:00,72.675,72.68,72.64,72.65,457800001.0
2009-05-18 14:37:00,72.645,72.67,72.645,72.655,770800002.0
2009-05-18 14:38:00,72.66,72.67,72.62,72.62,545000000.0
2009-05-18 14:39:00,72.62,72.635,72.605,72.63,258200000.0
2009-05-18 14:40:00,72.63,72.635,72.565,72.575,787200000.0
2009-05-18 14:41:00,72.565,72.585,72.56,72.565,616600000.0
2009-05-18 14:42:00,72.565,72.595,72.565,72.585,508400000.0
2009-05-18 14:43:00,72.585,72.585,72.51,72.51,713600000.0
2009-05-18 14:44:00,72.51,72.51,72.48,72.48,695000001.0
2009-05-18 14:45:00,72.49,72.505,72.465,72.465,602000001.0
2009-05-18 14:46:00,72.465,72.49,72.46,72.46,582400002.0
2009-05-18 14:47:00,72.455,72.515,72.455,72.515,551800000.0
2009-05-18 14:48:00,72.515,72.55,72.505,72.54,618400000.0
2009-05-18 14:49:00,72.535,72.56,72.525,72.55,695199998.0
2009-05-18 14:50:00,72.545,72.555,72.525,72.54,594400000.0
2009-05-18 14:51:00,72.54,72.55,72.525,72.55,591200000.0
2009-05-18 14:52:00,72.55,72.58,72.54,72.565,638200001.0
2009-05-18 14:53:00,72.575,72.61,72.565,72.61,761200000.0
2009-05-18 14:54:00,72.605,72.605,72.575,72.6,699200002.0
2009-05-18 14:55:00,72.6,72.63,72.595,72.625,467600000.0
2009-05-18 14:56:00,72.62,72.63,72.6,72.6,287400000.0
2009-05-18 14:57:00,72.605,72.64,72.6,72.63,425200000.0
2009-05-18 14:58:00,72.63,72.645,72.615,72.625,478400000.0
2009-05-18 14:59:00,72.625,72.625,72.51,72.51,702800000.0
2009-05-18 15:00:00,72.52,72.525,72.51,72.52,475600000.0
2009-05-18 15:01:00,72.53,72.595,72.53,72.585,666200000.0
2009-05-18 15:02:00,72.585,72.63,72.585,72.615,392000000.0
2009-05-18 15:03:00,72.62,72.625,72.59,72.59,583800001.0
2009-05-18 15:04:00,72.6,72.645,72.59,72.63,585200000.0
2009-05-18 15:05:00,72.63,72.67,72.625,72.65,550800000.0
2009-05-18 15:06:00,72.65,72.655,72.64,72.65,368600001.0
2009-05-18 15:07:00,72.65,72.685,72.645,72.685,323800000.0
2009-05-18 15:08:00,72.685,72.725,72.685,72.705,889800003.0
2009-05-18 15:09:00,72.705,72.75,72.7,72.725,767400000.0
2009-05-18 15:10:00,72.73,72.755,72.73,72.73,565000000.0
2009-05-18 15:11:00,72.74,72.74,72.695,72.705,591400000.0
2009-05-18 15:12:00,72.705,72.71,72.69,72.71,514000000.0
2009-05-18 15:13:00,72.71,72.725,72.705,72.72,393400000.0
2009-05-18 15:14:00,72.72,72.73,72.705,72.71,523200000.0
2009-05-18 15:15:00,72.71,72.71,72.68,72.69,399800000.0
2009-05-18 15:16:00,72.69,72.7,72.68,72.685,286600000.0
2009-05-18 15:17:00,72.685,72.69,72.665,72.67,464400000.0
2009-05-18 15:18:00,72.67,72.67,72.635,72.65,620600002.0
2009-05-18 15:19:00,72.65,72.7,72.645,72.68,489800000.0
2009-05-18 15:20:00,72.675,72.675,72.635,72.635,569800000.0
2009-05-18 15:21:00,72.635,72.655,72.635,72.635,358000000.0
2009-05-18 15:22:00,72.635,72.66,72.605,72.655,488200000.0
2009-05-18 15:23:00,72.655,72.69,72.645,72.68,539000000.0
2009-05-18 15:24:00,72.68,72.71,72.66,72.685,630800000.0
2009-05-18 15:25:00,72.69,72.73,72.68,72.72,836399999.0
2009-05-18 15:26:00,72.72,72.745,72.715,72.745,172800000.0
2009-05-18 15:27:00,72.745,72.745,72.72,72.72,229000000.0
2009-05-18 15:28:00,72.73,72.73,72.705,72.705,164600000.0
2009-05-18 15:29:00,72.72,72.725,72.705,72.715,211400000.0
2009-05-18 15:30:00,72.72,72.78,72.715,72.715,703799999.0
2009-05-18 15:31:00,72.715,72.735,72.7,72.7,279600000.0
2009-05-18 15:32:00,72.705,72.78,72.705,72.765,415800000.0
2009-05-18 15:33:00,72.765,72.8,72.75,72.79,302800000.0
2009-05-18 15:34:00,72.795,72.795,72.685,72.73,392200000.0
2009-05-18 15:35:00,72.73,72.74,72.665,72.67,361400000.0
2009-05-18 15:36:00,72.675,72.68,72.635,72.64,327400000.0
2009-05-18 15:37:00,72.63,72.65,72.625,72.635,298200000.0
2009-05-18 15:38:00,72.635,72.72,72.635,72.7,529400000.0
2009-05-18 15:39:00,72.705,72.73,72.69,72.71,402400000.0
2009-05-18 15:40:00,72.71,72.72,72.58,72.6,494200000.0
2009-05-18 15:41:00,72.595,72.675,72.58,72.65,360600000.0
2009-05-18 15:42:00,72.645,72.66,72.6,72.61,417900000.0
2009-05-18 15:43:00,72.615,72.645,72.6,72.645,360400000.0
2009-05-18 15:44:00,72.64,72.71,72.58,72.695,449000000.0
2009-05-18 15:45:00,72.695,72.72,72.685,72.685,519800000.0
2009-05-18 15:46:00,72.68,72.695,72.655,72.695,411000000.0
2009-05-18 15:47:00,72.695,72.71,72.65,72.705,402300000.0
2009-05-18 15:48:00,72.71,72.71,72.655,72.655,374000000.0
2009-05-18 15:49:00,72.665,72.685,72.605,72.67,389600000.0
2009-05-18 15:50:00,72.67,72.76,72.67,72.76,351800000.0
2009-05-18 15:51:00,72.765,72.795,72.76,72.79,369400000.0
2009-05-18 15:52:00,72.79,72.81,72.74,72.74,410200000.0
2009-05-18 15:53:00,72.735,72.765,72.73,72.765,521200000.0
2009-05-18 15:54:00,72.765,72.765,72.61,72.65,604200001.0
2009-05-18 15:55:00,72.645,72.7,72.645,72.685,485200000.0
2009-05-18 15:56:00,72.68,72.69,72.645,72.66,438600000.0
2009-05-18 15:57:00,72.665,72.675,72.645,72.675,177600000.0
2009-05-18 15:58:00,72.66,72.67,72.66,72.67,130800000.0
2009-05-18 15:59:00,72.67,72.695,72.615,72.62,462500000.0
2009-05-18 16:00:00,72.625,72.67,72.595,72.63,578400000.0
2009-05-18 16:01:00,72.63,72.645,72.575,72.58,451200000.0
2009-05-18 16:02:00,72.58,72.635,72.565,72.635,389200000.0
2009-05-18 16:03:00,72.635,72.645,72.595,72.61,305200000.0
2009-05-18 16:04:00,72.62,72.62,72.59,72.595,217200000.0
2009-05-18 16:05:00,72.605,72.62,72.585,72.6,258400001.0
2009-05-18 16:06:00,72.595,72.695,72.595,72.685,464700001.0
2009-05-18 16:07:00,72.68,72.69,72.62,72.67,631600000.0
2009-05-18 16:08:00,72.665,72.67,72.56,72.59,337200000.0
2009-05-18 16:09:00,72.59,72.64,72.58,72.63,464200000.0
2009-05-18 16:10:00,72.63,72.69,72.61,72.63,410400000.0
2009-05-18 16:11:00,72.635,72.66,72.57,72.6,511600000.0
2009-05-18 16:12:00,72.605,72.605,72.56,72.57,382200000.0
2009-05-18 16:13:00,72.57,72.57,72.5,72.515,383600000.0
2009-05-18 16:14:00,72.51,72.61,72.51,72.575,380800000.0
2009-05-18 16:15:00,72.575,72.62,72.545,72.61,490300000.0
2009-05-18 16:16:00,72.61,72.655,72.605,72.63,549000000.0
2009-05-18 16:17:00,72.635,72.665,72.605,72.635,489500000.0
2009-05-18 16:18:00,72.635,72.67,72.625,72.645,542000000.0
2009-05-18 16:19:00,72.65,72.7,72.63,72.67,462400000.0
2009-05-18 16:20:00,72.67,72.725,72.665,72.695,349400000.0
2009-05-18 16:21:00,72.7,72.72,72.675,72.695,178000000.0
2009-05-18 16:22:00,72.695,72.77,72.695,72.77,276000001.0
2009-05-18 16:23:00,72.77,72.775,72.71,72.715,379800000.0
2009-05-18 16:24:00,72.72,72.75,72.72,72.745,310200000.0
2009-05-18 16:25:00,72.74,72.755,72.725,72.74,562000000.0
2009-05-18 16:26:00,72.735,72.755,72.7,72.715,369400000.0
2009-05-18 16:27:00,72.715,72.725,72.685,72.725,359200000.0
2009-05-18 16:28:00,72.725,72.765,72.715,72.745,398400000.0
2009-05-18 16:29:00,72.74,72.74,72.68,72.7,323400000.0
2009-05-18 16:30:00,72.705,72.745,72.695,72.715,560000000.0
2009-05-18 16:31:00,72.715,72.75,72.7,72.75,367400000.0
2009-05-18 16:32:00,72.74,72.8,72.74,72.75,418400000.0
2009-05-18 16:33:00,72.75,72.75,72.655,72.68,416300000.0
2009-05-18 16:34:00,72.675,72.695,72.65,72.685,351000000.0
2009-05-18 16:35:00,72.69,72.69,72.655,72.675,357000000.0
2009-05-18 16:36:00,72.68,72.69,72.655,72.675,469200000.0
2009-05-18 16:37:00,72.675,72.745,72.675,72.72,232600000.0
2009-05-18 16:38:00,72.72,72.72,72.675,72.675,322200000.0
2009-05-18 16:39:00,72.685,72.71,72.67,72.67,405600000.0
2009-05-18 16:40:00,72.67,72.685,72.625,72.64,434600000.0
2009-05-18 16:41:00,72.64,72.69,72.64,72.685,382200000.0
2009-05-18 16:42:00,72.69,72.765,72.69,72.735,318200000.0
2009-05-18 16:43:00,72.735,72.79,72.725,72.745,336600000.0
2009-05-18 16:44:00,72.75,72.77,72.715,72.725,227200000.0
2009-05-18 16:45:00,72.73,72.755,72.715,72.715,254800000.0
2009-05-18 16:46:00,72.715,72.75,72.695,72.715,360400000.0
2009-05-18 16:47:00,72.725,72.75,72.695,72.705,282800000.0
2009-05-18 16:48:00,72.705,72.715,72.675,72.68,270800000.0
2009-05-18 16:49:00,72.68,72.695,72.66,72.69,419600000.0
2009-05-18 16:50:00,72.695,72.7,72.67,72.69,398600000.0
2009-05-18 16:51:00,72.695,72.735,72.695,72.73,183400000.0
2009-05-18 16:52:00,72.725,72.745,72.725,72.73,126400000.0
2009-05-18 16:53:00,72.725,72.725,72.7,72.72,392800000.0
2009-05-18 16:54:00,72.705,72.705,72.67,72.685,189200000.0
2009-05-18 16:55:00,72.685,72.72,72.66,72.715,380600001.0
2009-05-18 16:56:00,72.72,72.755,72.705,72.715,385000000.0
2009-05-18 16:57:00,72.715,72.755,72.685,72.685,426000000.0
2009-05-18 16:58:00,72.7,72.735,72.685,72.695,456000000.0
2009-05-18 16:59:00,72.695,72.71,72.655,72.655,478200000.0
2009-05-18 17:00:00,72.67,72.705,72.65,72.69,523000000.0
2009-05-18 17:01:00,72.69,72.73,72.69,72.71,421600000.0
2009-05-18 17:02:00,72.71,72.72,72.685,72.695,242000000.0
2009-05-18 17:03:00,72.7,72.71,72.665,72.71,454800001.0
2009-05-18 17:04:00,72.705,72.72,72.695,72.705,311800001.0
2009-05-18 17:05:00,72.7,72.725,72.695,72.71,448600000.0
2009-05-18 17:06:00,72.7,72.71,72.695,72.7,146600000.0
2009-05-18 17:07:00,72.7,72.705,72.66,72.66,439600000.0
2009-05-18 17:08:00,72.66,72.685,72.66,72.675,191800000.0
2009-05-18 17:09:00,72.675,72.7,72.665,72.685,192000000.0
2009-05-18 17:10:00,72.685,72.7,72.68,72.68,129200000.0
2009-05-18 17:11:00,72.69,72.71,72.675,72.695,317000000.0
2009-05-18 17:12:00,72.7,72.705,72.685,72.685,330600000.0
2009-05-18 17:13:00,72.685,72.735,72.675,72.725,331000000.0
2009-05-18 17:14:00,72.725,72.775,72.7,72.76,354800000.0
2009-05-18 17:15:00,72.76,72.79,72.745,72.775,381400000.0
2009-05-18 17:16:00,72.785,72.84,72.775,72.81,322200000.0
2009-05-18 17:17:00,72.82,72.88,72.82,72.87,292800000.0
2009-05-18 17:18:00,72.86,72.875,72.81,72.81,534999999.0
2009-05-18 17:19:00,72.81,72.815,72.78,72.78,455000000.0
2009-05-18 17:20:00,72.78,72.78,72.745,72.765,550800000.0
2009-05-18 17:21:00,72.77,72.83,72.755,72.83,552600000.0
2009-05-18 17:22:00,72.82,72.845,72.805,72.84,307800000.0
2009-05-18 17:23:00,72.84,72.845,72.81,72.835,302200000.0
2009-05-18 17:24:00,72.835,72.85,72.805,72.805,274600000.0
2009-05-18 17:25:00,72.8,72.86,72.795,72.85,281400000.0
2009-05-18 17:26:00,72.85,72.895,72.845,72.86,392300000.0
2009-05-18 17:27:00,72.86,72.86,72.815,72.845,272600000.0
2009-05-18 17:28:00,72.825,72.825,72.77,72.82,451800000.0
2009-05-18 17:29:00,72.82,72.84,72.81,72.84,131000000.0
2009-05-18 17:30:00,72.84,72.86,72.82,72.83,254400000.0
2009-05-18 17:31:00,72.825,72.86,72.8,72.805,200800000.0
2009-05-18 17:32:00,72.82,72.83,72.805,72.83,167600000.0
2009-05-18 17:33:00,72.83,72.835,72.815,72.83,79400000.0
2009-05-18 17:34:00,72.835,72.87,72.835,72.85,218800000.0
2009-05-18 17:35:00,72.85,72.875,72.85,72.875,228400000.0
2009-05-18 17:36:00,72.875,72.875,72.865,72.875,217400000.0
2009-05-18 17:37:00,72.865,72.865,72.845,72.86,140600001.0
2009-05-18 17:38:00,72.86,72.865,72.815,72.83,163800000.0
2009-05-18 17:39:00,72.83,72.83,72.785,72.79,267800000.0
2009-05-18 17:40:00,72.79,72.82,72.785,72.785,135200000.0
2009-05-18 17:41:00,72.775,72.81,72.765,72.795,248800000.0
2009-05-18 17:42:00,72.795,72.815,72.785,72.8,181800000.0
2009-05-18 17:43:00,72.8,72.825,72.79,72.81,138000000.0
2009-05-18 17:44:00,72.805,72.835,72.8,72.83,167600000.0
2009-05-18 17:45:00,72.845,72.95,72.84,72.945,394600004.0
2009-05-18 17:46:00,72.95,73.01,72.94,73.01,476000001.0
2009-05-18 17:47:00,73.01,73.02,72.98,72.995,219000000.0
2009-05-18 17:48:00,72.995,73.02,72.985,73.005,248000000.0
2009-05-18 17:49:00,73.0,73.005,72.905,72.915,408900000.0
2009-05-18 17:50:00,72.91,72.915,72.865,72.885,258600000.0
2009-05-18 17:51:00,72.88,72.9,72.88,72.895,224400000.0
2009-05-18 17:52:00,72.89,72.97,72.885,72.965,246000000.0
2009-05-18 17:53:00,72.965,72.97,72.93,72.965,404200001.0
2009-05-18 17:54:00,72.965,72.965,72.92,72.94,269600000.0
2009-05-18 17:55:00,72.95,72.995,72.945,72.995,269400000.0
2009-05-18 17:56:00,72.99,73.0,72.945,72.99,359000000.0
2009-05-18 17:57:00,72.99,73.03,72.96,72.97,343200000.0
2009-05-18 17:58:00,72.955,72.96,72.94,72.945,153000000.0
2009-05-18 17:59:00,72.95,72.955,72.94,72.945,137400000.0
2009-05-18 18:00:00,72.95,72.98,72.95,72.97,162600000.0
2009-05-18 18:01:00,72.98,73.03,72.97,73.015,213400000.0
2009-05-18 18:02:00,73.01,73.02,73.0,73.01,134400000.0
2009-05-18 18:03:00,73.005,73.005,72.99,73.0,76800000.0
2009-05-18 18:04:00,73.01,73.01,72.985,72.985,107400000.0
2009-05-18 18:05:00,73.0,73.005,72.965,72.975,91600000.0
2009-05-18 18:06:00,72.98,73.0,72.955,72.965,165800000.0
2009-05-18 18:07:00,72.97,72.97,72.96,72.965,72200000.0
2009-05-18 18:08:00,72.96,73.025,72.96,73.025,108000000.0
2009-05-18 18:09:00,73.025,73.025,73.005,73.005,84800000.0
2009-05-18 18:10:00,73.015,73.03,73.015,73.015,55400000.0
2009-05-18 18:11:00,73.01,73.015,72.985,72.99,172400000.0
2009-05-18 18:12:00,72.985,73.01,72.985,73.01,156400000.0
2009-05-18 18:13:00,73.0,73.015,72.975,72.98,117000000.0
2009-05-18 18:14:00,72.985,73.0,72.98,72.995,63800000.0
2009-05-18 18:15:00,72.985,72.995,72.98,72.985,73000000.0
2009-05-18 18:16:00,72.995,73.02,72.99,73.01,121100000.0
2009-05-18 18:17:00,73.03,73.03,73.005,73.01,110900000.0
2009-05-18 18:18:00,73.01,73.025,72.995,73.02,144700000.0
2009-05-18 18:19:00,73.015,73.035,73.015,73.035,134600000.0
2009-05-18 18:20:00,73.045,73.05,73.035,73.04,70800000.0
2009-05-18 18:21:00,73.035,73.07,73.03,73.055,171000000.0
2009-05-18 18:22:00,73.055,73.13,73.055,73.115,467800000.0
2009-05-18 18:23:00,73.11,73.11,73.085,73.11,235800000.0
2009-05-18 18:24:00,73.1,73.125,73.1,73.125,180400000.0
2009-05-18 18:25:00,73.13,73.205,73.13,73.185,185400000.0
2009-05-18 18:26:00,73.19,73.205,73.175,73.19,254200000.0
2009-05-18 18:27:00,73.18,73.205,73.165,73.17,273200000.0
2009-05-18 18:28:00,73.175,73.205,73.17,73.195,322000000.0
2009-05-18 18:29:00,73.2,73.215,73.195,73.21,145200000.0
2009-05-18 18:30:00,73.205,73.245,73.2,73.245,292400000.0
2009-05-18 18:31:00,73.245,73.295,73.24,73.29,413200000.0
2009-05-18 18:32:00,73.295,73.345,73.29,73.315,430000001.0
2009-05-18 18:33:00,73.31,73.32,73.285,73.3,327400000.0
2009-05-18 18:34:00,73.31,73.31,73.27,73.285,183200000.0
2009-05-18 18:35:00,73.285,73.31,73.28,73.31,218000000.0
2009-05-18 18:36:00,73.31,73.365,73.31,73.34,179400000.0
2009-05-18 18:37:00,73.345,73.365,73.34,73.35,181600000.0
2009-05-18 18:38:00,73.35,73.385,73.33,73.33,244200000.0
2009-05-18 18:39:00,73.325,73.43,73.325,73.425,416200000.0
2009-05-18 18:40:00,73.425,73.49,73.425,73.455,244600000.0
2009-05-18 18:41:00,73.46,73.495,73.46,73.495,254800000.0
2009-05-18 18:42:00,73.495,73.495,73.48,73.49,188000000.0
2009-05-18 18:43:00,73.485,73.51,73.47,73.505,291600000.0
2009-05-18 18:44:00,73.505,73.57,73.5,73.55,492600000.0
2009-05-18 18:45:00,73.55,73.55,73.515,73.535,216600000.0
2009-05-18 18:46:00,73.54,73.55,73.515,73.525,257800000.0
2009-05-18 18:47:00,73.52,73.54,73.52,73.525,95600000.0
2009-05-18 18:48:00,73.535,73.535,73.51,73.515,141600000.0
2009-05-18 18:49:00,73.51,73.52,73.5,73.51,158200000.0
2009-05-18 18:50:00,73.51,73.52,73.5,73.5,122000000.0
2009-05-18 18:51:00,73.5,73.5,73.495,73.495,32000000.0
2009-05-18 18:52:00,73.495,73.51,73.485,73.495,191800000.0
2009-05-18 18:53:00,73.495,73.495,73.485,73.485,72200000.0
2009-05-18 18:54:00,73.48,73.505,73.47,73.475,294000000.0
2009-05-18 18:55:00,73.485,73.485,73.465,73.465,206400000.0
2009-05-18 18:56:00,73.465,73.47,73.46,73.47,34600000.0
2009-05-18 18:57:00,73.47,73.475,73.46,73.46,141400000.0
2009-05-18 18:58:00,73.46,73.51,73.46,73.51,277000000.0
2009-05-18 18:59:00,73.51,73.545,73.505,73.53,199400000.0
2009-05-18 19:00:00,73.53,73.545,73.515,73.535,111400000.0
2009-05-18 19:01:00,73.525,73.525,73.45,73.45,210600000.0
2009-05-18 19:02:00,73.45,73.45,73.435,73.44,79200000.0
2009-05-18 19:03:00,73.44,73.465,73.425,73.455,164800000.0
2009-05-18 19:04:00,73.47,73.495,73.465,73.48,164400000.0
2009-05-18 19:05:00,73.48,73.48,73.42,73.42,173600000.0
2009-05-18 19:06:00,73.425,73.425,73.37,73.37,161400000.0
2009-05-18 19:07:00,73.38,73.4,73.38,73.39,68400000.0
2009-05-18 19:08:00,73.4,73.405,73.39,73.395,107200000.0
2009-05-18 19:09:00,73.395,73.4,73.395,73.395,42400000.0
2009-05-18 19:10:00,73.395,73.41,73.37,73.4,210000000.0
2009-05-18 19:11:00,73.405,73.42,73.385,73.415,177200000.0
2009-05-18 19:12:00,73.415,73.425,73.415,73.42,22000000.0
2009-05-18 19:13:00,73.44,73.515,73.44,73.495,202600000.0
2009-05-18 19:14:00,73.49,73.495,73.47,73.485,141000000.0
2009-05-18 19:15:00,73.485,73.485,73.445,73.455,124600000.0
2009-05-18 19:16:00,73.46,73.465,73.45,73.46,118000000.0
2009-05-18 19:17:00,73.45,73.49,73.45,73.455,247200000.0
2009-05-18 19:18:00,73.455,73.495,73.45,73.495,196000000.0
2009-05-18 19:19:00,73.495,73.495,73.465,73.47,152200000.0
2009-05-18 19:20:00,73.465,73.48,73.465,73.465,66600000.0
2009-05-18 19:21:00,73.465,73.465,73.445,73.45,80600000.0
2009-05-18 19:22:00,73.46,73.465,73.43,73.45,113000000.0
2009-05-18 19:23:00,73.45,73.45,73.42,73.435,55200000.0
2009-05-18 19:24:00,73.43,73.455,73.42,73.445,134800000.0
2009-05-18 19:25:00,73.44,73.45,73.44,73.445,22000000.0
2009-05-18 19:26:00,73.445,73.445,73.4,73.4,104600000.0
2009-05-18 19:27:00,73.405,73.41,73.4,73.405,30000000.0
2009-05-18 19:28:00,73.41,73.42,73.385,73.42,44000000.0
2009-05-18 19:29:00,73.425,73.46,73.425,73.46,50000000.0
2009-05-18 19:30:00,73.46,73.465,73.44,73.455,76400000.0
2009-05-18 19:31:00,73.455,73.465,73.45,73.465,59600000.0
2009-05-18 19:32:00,73.46,73.48,73.455,73.46,51600000.0
2009-05-18 19:33:00,73.455,73.455,73.435,73.445,98400000.0
2009-05-18 19:34:00,73.45,73.47,73.445,73.46,82200000.0
2009-05-18 19:35:00,73.455,73.47,73.455,73.47,56400000.0
2009-05-18 19:36:00,73.465,73.48,73.46,73.48,110600000.0
2009-05-18 19:37:00,73.475,73.48,73.465,73.48,26600000.0
2009-05-18 19:38:00,73.48,73.48,73.445,73.445,77000000.0
2009-05-18 19:39:00,73.45,73.45,73.445,73.445,51000000.0
2009-05-18 19:40:00,73.445,73.445,73.405,73.405,70200000.0
2009-05-18 19:41:00,73.405,73.405,73.395,73.405,74200000.0
2009-05-18 19:42:00,73.405,73.425,73.395,73.395,99800000.0
2009-05-18 19:43:00,73.395,73.405,73.38,73.395,172000000.0
2009-05-18 19:44:00,73.39,73.42,73.38,73.41,68200000.0
2009-05-18 19:45:00,73.41,73.415,73.4,73.4,54200000.0
2009-05-18 19:46:00,73.4,73.42,73.4,73.42,48400000.0
2009-05-18 19:47:00,73.42,73.46,73.42,73.43,110000000.0
2009-05-18 19:48:00,73.42,73.45,73.42,73.45,91400000.0
2009-05-18 19:49:00,73.45,73.46,73.445,73.45,22000000.0
2009-05-18 19:50:00,73.445,73.45,73.43,73.445,64600000.0
2009-05-18 19:51:00,73.445,73.47,73.445,73.47,103600000.0
2009-05-18 19:52:00,73.47,73.48,73.47,73.475,47800000.0
2009-05-18 19:53:00,73.475,73.49,73.475,73.475,64800000.0
2009-05-18 19:54:00,73.49,73.505,73.465,73.47,209600000.0
2009-05-18 19:55:00,73.475,73.49,73.46,73.49,84200000.0
2009-05-18 19:56:00,73.5,73.51,73.49,73.49,148000000.0
2009-05-18 19:57:00,73.495,73.495,73.49,73.49,18400000.0
2009-05-18 19:58:00,73.49,73.5,73.49,73.5,12000000.0
2009-05-18 19:59:00,73.495,73.495,73.475,73.475,46000000.0
2009-05-18 20:00:00,73.475,73.485,73.465,73.475,107800000.0
2009-05-18 20:01:00,73.465,73.485,73.465,73.485,34200000.0
2009-05-18 20:02:00,73.48,73.485,73.48,73.48,41200000.0
2009-05-18 20:03:00,73.48,73.48,73.455,73.465,78400000.0
2009-05-18 20:04:00,73.45,73.455,73.44,73.45,118400000.0
2009-05-18 20:05:00,73.455,73.455,73.44,73.445,36400000.0
2009-05-18 20:06:00,73.44,73.45,73.435,73.435,64200000.0
2009-05-18 20:07:00,73.435,73.435,73.42,73.42,26000000.0
2009-05-18 20:08:00,73.42,73.435,73.41,73.43,83200000.0
2009-05-18 20:09:00,73.43,73.44,73.425,73.435,97200000.0
2009-05-18 20:10:00,73.43,73.44,73.42,73.43,75800000.0
2009-05-18 20:11:00,73.43,73.455,73.43,73.45,72400000.0
2009-05-18 20:12:00,73.45,73.46,73.445,73.46,85600000.0
2009-05-18 20:13:00,73.455,73.46,73.43,73.445,100200000.0
2009-05-18 20:14:00,73.445,73.47,73.41,73.42,175600000.0
2009-05-18 20:15:00,73.42,73.455,73.42,73.45,122000000.0
2009-05-18 20:16:00,73.445,73.46,73.445,73.46,30000000.0
2009-05-18 20:17:00,73.445,73.45,73.445,73.445,24000000.0
2009-05-18 20:18:00,73.45,73.495,73.45,73.485,130000000.0
2009-05-18 20:19:00,73.475,73.495,73.465,73.485,187800000.0
2009-05-18 20:20:00,73.485,73.49,73.46,73.46,125600000.0
2009-05-18 20:21:00,73.45,73.465,73.445,73.465,77600000.0
2009-05-18 20:22:00,73.47,73.47,73.445,73.445,50200000.0
2009-05-18 20:23:00,73.44,73.455,73.435,73.445,129000001.0
2009-05-18 20:24:00,73.445,73.445,73.43,73.43,48000000.0
2009-05-18 20:25:00,73.43,73.43,73.37,73.37,156800000.0
2009-05-18 20:26:00,73.38,73.39,73.355,73.38,211600000.0
2009-05-18 20:27:00,73.37,73.39,73.37,73.39,104000000.0
2009-05-18 20:28:00,73.39,73.41,73.39,73.39,56000000.0
2009-05-18 20:29:00,73.39,73.41,73.37,73.38,87200000.0
2009-05-18 20:30:00,73.38,73.41,73.38,73.41,79200000.0
2009-05-18 20:31:00,73.41,73.455,73.41,73.45,154600000.0
2009-05-18 20:32:00,73.45,73.46,73.43,73.445,300000000.0
2009-05-18 20:33:00,73.455,73.495,73.455,73.49,131000000.0
2009-05-18 20:34:00,73.485,73.495,73.46,73.47,188599999.0
2009-05-18 20:35:00,73.475,73.48,73.465,73.465,60400000.0
2009-05-18 20:36:00,73.46,73.48,73.445,73.48,270400000.0
2009-05-18 20:37:00,73.48,73.485,73.475,73.485,30200000.0
2009-05-18 20:38:00,73.48,73.495,73.475,73.495,99800000.0
2009-05-18 20:39:00,73.495,73.515,73.47,73.51,128800000.0
2009-05-18 20:40:00,73.515,73.525,73.49,73.5,84400000.0
2009-05-18 20:41:00,73.5,73.55,73.5,73.53,143200000.0
2009-05-18 20:42:00,73.525,73.535,73.515,73.53,76200000.0
2009-05-18 20:43:00,73.535,73.61,73.53,73.6,308400000.0
2009-05-18 20:44:00,73.6,73.63,73.595,73.63,145800000.0
2009-05-18 20:45:00,73.63,73.68,73.63,73.675,207400000.0
2009-05-18 20:46:00,73.675,73.71,73.675,73.69,136800000.0
2009-05-18 20:47:00,73.7,73.725,73.7,73.705,150800000.0
2009-05-18 20:48:00,73.705,73.72,73.705,73.705,106600000.0
2009-05-18 20:49:00,73.705,73.715,73.7,73.7,47200000.0
2009-05-18 20:50:00,73.695,73.715,73.68,73.715,222200000.0
2009-05-18 20:51:00,73.705,73.71,73.685,73.685,184400000.0
2009-05-18 20:52:00,73.685,73.695,73.675,73.685,193400000.0
2009-05-18 20:53:00,73.685,73.69,73.665,73.675,132600000.0
2009-05-18 20:54:00,73.675,73.685,73.655,73.68,119800000.0
2009-05-18 20:55:00,73.675,73.695,73.675,73.69,69600000.0
2009-05-18 20:56:00,73.685,73.69,73.665,73.675,148800000.0
2009-05-18 20:57:00,73.67,73.67,73.655,73.655,48000000.0
2009-05-18 20:58:00,73.655,73.655,73.635,73.64,138800000.0
2009-05-18 20:59:00,73.64,73.655,73.63,73.65,206600000.0
2009-05-18 21:00:00,73.65,73.655,73.645,73.65,56600000.0
2009-05-18 21:01:00,73.65,73.65,73.615,73.615,60400000.0
2009-05-18 21:02:00,73.615,73.615,73.575,73.585,172600000.0
2009-05-18 21:03:00,73.585,73.585,73.56,73.56,72000000.0
2009-05-18 21:04:00,73.55,73.565,73.55,73.565,97800000.0
2009-05-18 21:05:00,73.565,73.58,73.55,73.575,91800000.0
2009-05-18 21:06:00,73.58,73.59,73.575,73.585,66800000.0
2009-05-18 21:07:00,73.58,73.62,73.58,73.61,84400000.0
2009-05-18 21:08:00,73.605,73.615,73.59,73.59,53200000.0
2009-05-18 21:09:00,73.595,73.61,73.59,73.6,30000000.0
2009-05-18 21:10:00,73.6,73.61,73.59,73.59,74800000.0
2009-05-18 21:11:00,73.58,73.605,73.565,73.605,75800000.0
2009-05-18 21:12:00,73.6,73.605,73.58,73.58,115400000.0
2009-05-18 21:13:00,73.58,73.58,73.56,73.57,161400000.0
2009-05-18 21:14:00,73.565,73.575,73.555,73.575,66400000.0
2009-05-18 21:15:00,73.575,73.58,73.56,73.575,79600000.0
2009-05-18 21:16:00,73.57,73.6,73.57,73.58,160200000.0
2009-05-18 21:17:00,73.58,73.615,73.58,73.595,84000000.0
2009-05-18 21:18:00,73.595,73.595,73.59,73.59,56400000.0
2009-05-18 21:19:00,73.585,73.585,73.565,73.58,74400000.0
2009-05-18 21:20:00,73.575,73.58,73.555,73.555,79400000.0
2009-05-18 21:21:00,73.56,73.575,73.555,73.56,181600001.0
2009-05-18 21:22:00,73.555,73.58,73.555,73.56,102600000.0
2009-05-18 21:23:00,73.56,73.585,73.56,73.585,88000000.0
2009-05-18 21:24:00,73.585,73.59,73.565,73.565,183000000.0
2009-05-18 21:25:00,73.57,73.6,73.57,73.6,124200000.0
2009-05-18 21:26:00,73.595,73.6,73.585,73.59,176000000.0
2009-05-18 21:27:00,73.585,73.595,73.58,73.58,94800000.0
2009-05-18 21:28:00,73.58,73.58,73.57,73.575,76000000.0
2009-05-18 21:29:00,73.57,73.6,73.565,73.58,100400000.0
2009-05-18 21:30:00,73.58,73.58,73.56,73.56,97800000.0
2009-05-18 21:31:00,73.565,73.61,73.56,73.605,142000000.0
2009-05-18 21:32:00,73.6,73.615,73.6,73.615,41400000.0
2009-05-18 21:33:00,73.62,73.645,73.615,73.645,71800000.0
2009-05-18 21:34:00,73.645,73.655,73.625,73.655,37400000.0
2009-05-18 21:35:00,73.665,73.675,73.655,73.665,70800000.0
2009-05-18 21:36:00,73.665,73.67,73.645,73.645,78600000.0
2009-05-18 21:37:00,73.645,73.66,73.645,73.66,36800000.0
2009-05-18 21:38:00,73.65,73.665,73.65,73.66,70000000.0
2009-05-18 21:39:00,73.66,73.675,73.65,73.675,52000000.0
2009-05-18 21:40:00,73.675,73.675,73.655,73.665,80400000.0
2009-05-18 21:41:00,73.655,73.68,73.655,73.68,74600000.0
2009-05-18 21:42:00,73.675,73.68,73.63,73.63,115600000.0
2009-05-18 21:43:00,73.635,73.655,73.615,73.635,192600000.0
2009-05-18 21:44:00,73.635,73.68,73.625,73.68,137400000.0
2009-05-18 21:45:00,73.675,73.715,73.655,73.695,152200000.0
2009-05-18 21:46:00,73.685,73.685,73.66,73.66,124000000.0
2009-05-18 21:47:00,73.66,73.675,73.655,73.675,133800000.0
2009-05-18 21:48:00,73.675,73.74,73.675,73.72,123800000.0
2009-05-18 21:49:00,73.715,73.765,73.71,73.735,229000000.0
2009-05-18 21:50:00,73.73,73.75,73.73,73.75,54000000.0
2009-05-18 21:51:00,73.745,73.78,73.735,73.77,249600000.0
2009-05-18 21:52:00,73.765,73.77,73.76,73.765,198200000.0
2009-05-18 21:53:00,73.765,73.765,73.725,73.74,184400000.0
2009-05-18 21:54:00,73.73,73.79,73.725,73.78,361500000.0
2009-05-18 21:55:00,73.78,73.81,73.78,73.795,164800000.0
2009-05-18 21:56:00,73.79,73.82,73.79,73.815,220600000.0
2009-05-18 21:57:00,73.81,73.825,73.795,73.815,224600000.0
2009-05-18 21:58:00,73.825,73.87,73.825,73.84,181600000.0
2009-05-18 21:59:00,73.835,73.885,73.83,73.87,410399999.0
2009-05-18 22:00:00,73.865,73.905,73.865,73.885,326200000.0
2009-05-18 22:01:00,73.89,73.905,73.89,73.9,190400000.0
2009-05-18 22:02:00,73.9,73.905,73.865,73.87,373000000.0
2009-05-18 22:03:00,73.875,73.885,73.87,73.87,117000000.0
2009-05-18 22:04:00,73.87,73.87,73.85,73.85,164400000.0
2009-05-18 22:05:00,73.85,73.87,73.845,73.86,146400000.0
2009-05-18 22:06:00,73.86,73.875,73.855,73.865,144400000.0
2009-05-18 22:07:00,73.865,73.88,73.855,73.855,139400000.0
2009-05-18 22:08:00,73.855,73.865,73.845,73.86,140400000.0
2009-05-18 22:09:00,73.86,73.875,73.86,73.87,331000000.0
2009-05-18 22:10:00,73.87,73.88,73.855,73.86,117600000.0
2009-05-18 22:11:00,73.865,73.865,73.86,73.865,5800000.0
2009-05-18 22:12:00,73.865,73.87,73.855,73.86,50200000.0
2009-05-18 22:13:00,73.86,73.86,73.85,73.855,113600000.0
2009-05-18 22:14:00,73.855,73.855,73.845,73.845,69000000.0
2009-05-18 22:15:00,73.845,73.85,73.835,73.845,49200000.0
2009-05-18 22:16:00,73.84,73.845,73.83,73.84,60400000.0
2009-05-18 22:17:00,73.845,73.845,73.825,73.835,93600000.0
2009-05-18 22:18:00,73.84,73.84,73.825,73.835,22000000.0
2009-05-18 22:19:00,73.84,73.845,73.84,73.845,42200000.0
2009-05-18 22:20:00,73.85,73.85,73.835,73.845,15800000.0
2009-05-18 22:21:00,73.845,73.85,73.845,73.85,7000000.0
2009-05-18 22:22:00,73.855,73.875,73.845,73.86,138000000.0
2009-05-18 22:23:00,73.86,73.86,73.85,73.85,80000000.0
2009-05-18 22:24:00,73.85,73.86,73.85,73.855,17600000.0
2009-05-18 22:25:00,73.855,73.855,73.85,73.85,48000000.0
2009-05-18 22:26:00,73.799,73.837,73.792,73.825,90800000.0
2009-05-18 22:27:00,73.85,73.875,73.85,73.87,57200000.0
2009-05-18 22:28:00,73.865,73.865,73.845,73.85,54800000.0
2009-05-18 22:29:00,73.85,73.855,73.84,73.84,52200000.0
2009-05-18 22:30:00,73.845,73.855,73.84,73.855,22400000.0
2009-05-18 22:31:00,73.845,73.845,73.825,73.825,25600000.0
2009-05-18 22:32:00,73.83,73.835,73.815,73.82,71000000.0
2009-05-18 22:33:00,73.82,73.82,73.815,73.82,74600000.0
2009-05-18 22:34:00,73.82,73.82,73.815,73.815,85400000.0
2009-05-18 22:35:00,73.77,73.79,73.752,73.772,319400002.0
2009-05-18 22:36:00,73.815,73.815,73.815,73.815,7800000.0
2009-05-18 22:37:00,73.82,73.82,73.82,73.82,7800000.0
2009-05-18 22:38:00,73.82,73.82,73.815,73.815,14000000.0
2009-05-18 22:39:00,73.82,73.82,73.82,73.82,21800000.0
2009-05-18 22:40:00,73.82,73.82,73.82,73.82,18600000.0
2009-05-18 22:41:00,73.82,73.82,73.82,73.82,12400000.0
2009-05-18 22:42:00,73.82,73.82,73.795,73.8,24200000.0
2009-05-18 22:43:00,73.8,73.805,73.795,73.8,12600000.0
2009-05-18 22:44:00,73.8,73.83,73.795,73.815,33600000.0
2009-05-18 22:45:00,73.805,73.82,73.805,73.805,11200000.0
2009-05-18 22:46:00,73.795,73.81,73.78,73.785,111800000.0
2009-05-18 22:47:00,73.77,73.775,73.73,73.75,234600000.0
2009-05-18 22:48:00,73.745,73.75,73.74,73.75,28800000.0
2009-05-18 22:49:00,73.75,73.76,73.735,73.76,38000000.0
2009-05-18 22:50:00,73.755,73.76,73.755,73.76,11400000.0
2009-05-18 22:51:00,73.765,73.765,73.765,73.765,1800000.0
2009-05-18 22:52:00,73.76,73.78,73.735,73.78,27800000.0
2009-05-18 22:53:00,73.775,73.78,73.76,73.765,28800000.0
2009-05-18 22:54:00,73.76,73.765,73.745,73.745,16200000.0
2009-05-18 22:55:00,73.745,73.76,73.735,73.76,24200000.0
2009-05-18 22:56:00,73.76,73.76,73.76,73.76,2000000.0
2009-05-18 22:57:00,73.73,73.76,73.73,73.745,55600000.0
2009-05-18 22:58:00,73.74,73.745,73.73,73.735,49600000.0
2009-05-18 22:59:00,73.735,73.745,73.72,73.725,75000000.0
2009-05-18 23:00:00,73.733,73.733,73.733,73.733,2400000.0
2009-05-18 23:01:00,73.711,73.714,73.666,73.697,38000000.0
2009-05-18 23:02:00,73.6,73.725,73.6,73.725,17200000.0
2009-05-18 23:03:00,73.73,73.73,73.72,73.73,45000000.0
2009-05-18 23:04:00,73.72,73.72,73.715,73.715,21600000.0
2009-05-18 23:05:00,73.715,73.73,73.715,73.72,123400000.0
2009-05-18 23:06:00,73.72,73.72,73.7,73.7,74600000.0
2009-05-18 23:07:00,73.7,73.7,73.605,73.605,77700000.0
2009-05-18 23:08:00,73.655,73.68,73.63,73.68,59200000.0
2009-05-18 23:09:00,73.69,73.7,73.67,73.685,80000000.0
2009-05-18 23:10:00,73.685,73.685,73.675,73.685,32600000.0
2009-05-18 23:11:00,73.68,73.69,73.68,73.69,17400000.0
2009-05-18 23:12:00,73.69,73.705,73.685,73.69,54800000.0
2009-05-18 23:13:00,73.685,73.685,73.675,73.675,16600000.0
2009-05-18 23:14:00,73.675,73.675,73.675,73.675,1400000.0
2009-05-18 23:15:00,73.68,73.68,73.68,73.68,4200000.0
2009-05-18 23:16:00,73.641,73.66,73.64,73.654,140200000.0
2009-05-18 23:17:00,73.68,73.68,73.655,73.655,18800000.0
2009-05-18 23:18:00,73.645,73.645,73.645,73.645,14000000.0
2009-05-18 23:19:00,73.64,73.64,73.625,73.64,56000000.0
2009-05-18 23:20:00,73.635,73.645,73.635,73.635,22000000.0
2009-05-18 23:21:00,73.63,73.64,73.625,73.625,38800000.0
2009-05-18 23:22:00,73.625,73.625,73.565,73.565,113400000.0
2009-05-18 23:23:00,73.565,73.565,73.515,73.535,138000000.0
2009-05-18 23:24:00,73.535,73.535,73.525,73.53,8600000.0
2009-05-18 23:25:00,73.53,73.54,73.53,73.54,45800000.0
2009-05-18 23:26:00,73.545,73.545,73.53,73.54,24600000.0
2009-05-18 23:27:00,73.535,73.54,73.535,73.54,8600000.0
2009-05-18 23:28:00,73.53,73.535,73.53,73.53,44800000.0
2009-05-18 23:29:00,73.53,73.53,73.52,73.53,35800000.0
2009-05-18 23:30:00,73.525,73.53,73.495,73.5,95600000.0
2009-05-18 23:31:00,73.495,73.515,73.495,73.51,65000000.0
2009-05-18 23:32:00,73.505,73.51,73.485,73.495,54600000.0
2009-05-18 23:33:00,73.49,73.5,73.49,73.5,66000000.0
2009-05-18 23:34:00,73.51,73.53,73.51,73.51,18400000.0
2009-05-18 23:35:00,73.525,73.535,73.52,73.535,10800000.0
2009-05-18 23:36:00,73.535,73.535,73.53,73.53,2800000.0
2009-05-18 23:37:00,73.53,73.535,73.52,73.535,13000000.0
2009-05-18 23:38:00,73.515,73.518,73.508,73.518,58000000.0
2009-05-18 23:39:00,73.53,73.53,73.53,73.53,3600000.0
2009-05-18 23:40:00,73.53,73.535,73.5,73.51,83400000.0
2009-05-18 23:41:00,73.535,73.545,73.535,73.535,22000000.0
2009-05-18 23:42:00,73.535,73.535,73.535,73.535,16800000.0
2009-05-18 23:43:00,73.535,73.555,73.535,73.55,43000000.0
2009-05-18 23:44:00,73.55,73.555,73.55,73.555,5000000.0
2009-05-18 23:45:00,73.555,73.555,73.555,73.555,1400000.0
2009-05-18 23:46:00,73.507,73.526,73.48,73.526,212600000.0
2009-05-18 23:47:00,73.525,73.525,73.503,73.503,191000000.0
2009-05-18 23:48:00,73.55,73.555,73.55,73.555,21400000.0
2009-05-18 23:49:00,73.55,73.59,73.55,73.575,55000000.0
2009-05-18 23:50:00,73.57,73.58,73.57,73.57,20600000.0
2009-05-18 23:51:00,73.539,73.546,73.522,73.546,179000000.0
2009-05-18 23:52:00,73.57,73.57,73.56,73.57,8000000.0
2009-05-18 23:53:00,73.57,73.575,73.555,73.57,33800000.0
2009-05-18 23:54:00,73.57,73.57,73.56,73.56,5000000.0
2009-05-18 23:55:00,73.56,73.56,73.56,73.56,8200000.0
2009-05-18 23:56:00,73.56,73.56,73.55,73.55,11400000.0
2009-05-18 23:57:00,73.55,73.555,73.54,73.555,16800000.0
2009-05-18 23:58:00,73.565,73.61,73.565,73.58,50800000.0
2009-05-18 23:59:00,73.575,73.595,73.57,73.59,31200000.0
2009-05-19 00:00:00,73.6,73.6,73.57,73.57,142400000.0
2009-05-19 00:01:00,73.585,73.585,73.575,73.575,44600000.0
2009-05-19 00:02:00,73.575,73.58,73.56,73.57,109200000.0
2009-05-19 00:03:00,73.565,73.57,73.54,73.545,85800000.0
2009-05-19 00:04:00,73.54,73.545,73.49,73.49,69400000.0
2009-05-19 00:05:00,73.495,73.52,73.495,73.52,30800000.0
2009-05-19 00:06:00,73.515,73.52,73.51,73.51,23200000.0
2009-05-19 00:07:00,73.535,73.54,73.51,73.54,112000000.0
2009-05-19 00:08:00,73.535,73.535,73.535,73.535,15600000.0
2009-05-19 00:09:00,73.53,73.575,73.53,73.575,155400000.0
2009-05-19 00:10:00,73.57,73.585,73.56,73.585,68400000.0
2009-05-19 00:11:00,73.58,73.59,73.56,73.59,221800000.0
2009-05-19 00:12:00,73.59,73.59,73.57,73.58,93600000.0
2009-05-19 00:13:00,73.58,73.595,73.575,73.59,83200000.0
2009-05-19 00:14:00,73.59,73.61,73.585,73.6,97200000.0
2009-05-19 00:15:00,73.595,73.62,73.595,73.6,80600000.0
2009-05-19 00:16:00,73.59,73.625,73.59,73.625,34800000.0
2009-05-19 00:17:00,73.625,73.65,73.62,73.65,136400000.0
2009-05-19 00:18:00,73.64,73.655,73.63,73.645,193800000.0
2009-05-19 00:19:00,73.645,73.67,73.64,73.665,164000000.0
2009-05-19 00:20:00,73.665,73.67,73.64,73.64,128600000.0
2009-05-19 00:21:00,73.64,73.66,73.635,73.645,116200000.0
2009-05-19 00:22:00,73.65,73.66,73.64,73.66,50000000.0
2009-05-19 00:23:00,73.67,73.67,73.62,73.635,93200000.0
2009-05-19 00:24:00,73.63,73.63,73.61,73.625,99000000.0
2009-05-19 00:25:00,73.62,73.71,73.62,73.71,205600000.0
2009-05-19 00:26:00,73.71,73.71,73.675,73.695,93800000.0
2009-05-19 00:27:00,73.695,73.705,73.67,73.7,112000000.0
2009-05-19 00:28:00,73.7,73.7,73.685,73.69,75400000.0
2009-05-19 00:29:00,73.69,73.695,73.685,73.695,81600000.0
2009-05-19 00:30:00,73.7,73.71,73.695,73.7,72200000.0
2009-05-19 00:31:00,73.685,73.685,73.665,73.665,139600000.0
2009-05-19 00:32:00,73.7,73.705,73.7,73.705,23000000.0
2009-05-19 00:33:00,73.705,73.71,73.7,73.7,53600000.0
2009-05-19 00:34:00,73.7,73.71,73.7,73.7,36400000.0
2009-05-19 00:35:00,73.71,73.71,73.7,73.7,17800000.0
2009-05-19 00:36:00,73.7,73.725,73.7,73.715,79800000.0
2009-05-19 00:37:00,73.72,73.72,73.705,73.715,69200000.0
2009-05-19 00:38:00,73.715,73.73,73.705,73.725,81000000.0
2009-05-19 00:39:00,73.73,73.73,73.715,73.715,78800000.0
2009-05-19 00:40:00,73.71,73.73,73.71,73.725,49600000.0
2009-05-19 00:41:00,73.725,73.73,73.71,73.715,64200000.0
2009-05-19 00:42:00,73.73,73.735,73.725,73.735,56200000.0
2009-05-19 00:43:00,73.735,73.74,73.73,73.74,31000000.0
2009-05-19 00:44:00,73.735,73.75,73.735,73.75,120200000.0
2009-05-19 00:45:00,73.745,73.745,73.735,73.745,12800000.0
2009-05-19 00:46:00,73.77,73.77,73.715,73.715,102600000.0
2009-05-19 00:47:00,73.715,73.715,73.685,73.685,192400000.0
2009-05-19 00:48:00,73.685,73.73,73.68,73.725,349000000.0
2009-05-19 00:49:00,73.72,73.765,73.715,73.76,223600001.0
2009-05-19 00:50:00,73.765,73.765,73.74,73.75,187800000.0
2009-05-19 00:51:00,73.75,73.75,73.74,73.74,147000001.0
2009-05-19 00:52:00,73.75,73.76,73.745,73.75,106600000.0
2009-05-19 00:53:00,73.75,73.75,73.75,73.75,4000000.0
2009-05-19 00:54:00,73.75,73.775,73.735,73.775,186400000.0
2009-05-19 00:55:00,73.775,73.795,73.765,73.79,206800001.0
2009-05-19 00:56:00,73.795,73.845,73.78,73.84,216600000.0
2009-05-19 00:57:00,73.835,73.85,73.795,73.805,355600001.0
2009-05-19 00:58:00,73.8,73.81,73.78,73.79,393000000.0
2009-05-19 00:59:00,73.795,73.81,73.79,73.795,109400000.0
2009-05-19 01:00:00,73.795,73.86,73.79,73.86,564500000.0
2009-05-19 01:01:00,73.87,73.88,73.835,73.84,338600001.0
2009-05-19 01:02:00,73.85,73.855,73.84,73.855,81400000.0
2009-05-19 01:03:00,73.865,73.865,73.83,73.835,310600001.0
2009-05-19 01:04:00,73.845,73.845,73.82,73.83,134200000.0
2009-05-19 01:05:00,73.83,73.83,73.775,73.775,383600000.0
2009-05-19 01:06:00,73.775,73.8,73.77,73.795,310000000.0
2009-05-19 01:07:00,73.795,73.815,73.78,73.8,343600000.0
2009-05-19 01:08:00,73.8,73.815,73.79,73.81,241200000.0
2009-05-19 01:09:00,73.81,73.865,73.81,73.855,619600001.0
2009-05-19 01:10:00,73.855,73.855,73.835,73.835,131400000.0
2009-05-19 01:11:00,73.835,73.84,73.835,73.84,87600000.0
2009-05-19 01:12:00,73.84,73.845,73.84,73.845,114800000.0
2009-05-19 01:13:00,73.85,73.85,73.84,73.84,226200000.0
2009-05-19 01:14:00,73.84,73.84,73.81,73.835,169600001.0
2009-05-19 01:15:00,73.82,73.84,73.82,73.835,143400000.0
2009-05-19 01:16:00,73.84,73.9,73.84,73.895,347600000.0
2009-05-19 01:17:00,73.89,73.895,73.87,73.885,229000001.0
2009-05-19 01:18:00,73.885,73.885,73.86,73.86,98400000.0
2009-05-19 01:19:00,73.86,73.86,73.82,73.825,664400000.0
2009-05-19 01:20:00,73.825,73.835,73.78,73.81,663000003.0
2009-05-19 01:21:00,73.81,73.84,73.81,73.825,257600000.0
2009-05-19 01:22:00,73.825,73.835,73.825,73.825,71200000.0
2009-05-19 01:23:00,73.82,73.825,73.8,73.8,231800000.0
2009-05-19 01:24:00,73.805,73.815,73.795,73.81,213200000.0
2009-05-19 01:25:00,73.81,73.83,73.805,73.83,314200000.0
2009-05-19 01:26:00,73.83,73.845,73.82,73.835,176600000.0
2009-05-19 01:27:00,73.84,73.84,73.82,73.835,63200001.0
2009-05-19 01:28:00,73.825,73.825,73.815,73.815,221200003.0
2009-05-19 01:29:00,73.82,73.835,73.815,73.82,201400000.0
2009-05-19 01:30:00,73.82,73.825,73.805,73.82,418200000.0
2009-05-19 01:31:00,73.82,73.86,73.82,73.835,313200001.0
2009-05-19 01:32:00,73.835,73.845,73.83,73.84,347200001.0
2009-05-19 01:33:00,73.84,73.845,73.835,73.845,122400000.0
2009-05-19 01:34:00,73.84,73.84,73.84,73.84,18600000.0
2009-05-19 01:35:00,73.83,73.845,73.825,73.84,181200001.0
2009-05-19 01:36:00,73.835,73.845,73.815,73.82,287200000.0
2009-05-19 01:37:00,73.825,73.825,73.805,73.805,124600000.0
2009-05-19 01:38:00,73.81,73.83,73.805,73.815,520800000.0
2009-05-19 01:39:00,73.815,73.83,73.81,73.815,456600001.0
2009-05-19 01:40:00,73.81,73.81,73.765,73.775,258200001.0
2009-05-19 01:41:00,73.775,73.8,73.775,73.79,130200000.0
2009-05-19 01:42:00,73.795,73.81,73.795,73.8,157000000.0
2009-05-19 01:43:00,73.8,73.8,73.795,73.8,91600000.0
2009-05-19 01:44:00,73.8,73.8,73.79,73.79,140400000.0
2009-05-19 01:45:00,73.79,73.79,73.785,73.785,89600000.0
2009-05-19 01:46:00,73.785,73.785,73.765,73.765,155200000.0
2009-05-19 01:47:00,73.765,73.765,73.75,73.75,170400000.0
2009-05-19 01:48:00,73.75,73.75,73.69,73.705,483800001.0
2009-05-19 01:49:00,73.705,73.73,73.705,73.71,166000000.0
2009-05-19 01:50:00,73.715,73.73,73.705,73.715,133200000.0
2009-05-19 01:51:00,73.715,73.73,73.61,73.63,397000001.0
2009-05-19 01:52:00,73.625,73.68,73.625,73.645,342200000.0
2009-05-19 01:53:00,73.645,73.65,73.615,73.62,180800001.0
2009-05-19 01:54:00,73.62,73.63,73.59,73.6,208000000.0
2009-05-19 01:55:00,73.6,73.6,73.585,73.595,48600000.0
2009-05-19 01:56:00,73.595,73.605,73.575,73.59,176200000.0
2009-05-19 01:57:00,73.6,73.6,73.585,73.585,167600000.0
2009-05-19 01:58:00,73.58,73.59,73.56,73.56,251400000.0
2009-05-19 01:59:00,73.56,73.61,73.56,73.58,237600000.0
2009-05-19 02:00:00,73.575,73.59,73.56,73.59,279800000.0
2009-05-19 02:01:00,73.59,73.64,73.58,73.625,148600001.0
2009-05-19 02:02:00,73.625,73.66,73.625,73.64,300200001.0
2009-05-19 02:03:00,73.64,73.66,73.635,73.635,150500000.0
2009-05-19 02:04:00,73.635,73.675,73.635,73.665,299400000.0
2009-05-19 02:05:00,73.665,73.71,73.665,73.695,232600000.0
2009-05-19 02:06:00,73.695,73.7,73.67,73.67,299400000.0
2009-05-19 02:07:00,73.68,73.735,73.675,73.73,191000000.0
2009-05-19 02:08:00,73.73,73.83,73.705,73.825,509400000.0
2009-05-19 02:09:00,73.835,73.85,73.795,73.805,304400000.0
2009-05-19 02:10:00,73.805,73.825,73.795,73.825,106000000.0
2009-05-19 02:11:00,73.825,73.835,73.785,73.805,117600000.0
2009-05-19 02:12:00,73.795,73.81,73.77,73.81,190000000.0
2009-05-19 02:13:00,73.81,73.825,73.79,73.825,208000000.0
2009-05-19 02:14:00,73.815,73.89,73.815,73.87,491600001.0
2009-05-19 02:15:00,73.87,73.9,73.86,73.885,260600000.0
2009-05-19 02:16:00,73.885,73.91,73.86,73.89,366000000.0
2009-05-19 02:17:00,73.89,73.93,73.89,73.93,351400000.0
2009-05-19 02:18:00,73.925,73.99,73.925,73.935,560200000.0
2009-05-19 02:19:00,73.935,73.96,73.895,73.905,448200000.0
2009-05-19 02:20:00,73.905,73.915,73.875,73.895,348400000.0
2009-05-19 02:21:00,73.895,73.935,73.865,73.915,352600000.0
2009-05-19 02:22:00,73.915,73.925,73.885,73.885,211800000.0
2009-05-19 02:23:00,73.885,73.885,73.8,73.815,602200000.0
2009-05-19 02:24:00,73.805,73.815,73.77,73.77,378200000.0
2009-05-19 02:25:00,73.77,73.785,73.735,73.75,547700000.0
2009-05-19 02:26:00,73.755,73.77,73.69,73.705,519400000.0
2009-05-19 02:27:00,73.71,73.71,73.675,73.69,593800000.0
2009-05-19 02:28:00,73.695,73.72,73.69,73.71,248600000.0
2009-05-19 02:29:00,73.715,73.735,73.69,73.7,415400000.0
2009-05-19 02:30:00,73.7,73.71,73.63,73.64,533200000.0
2009-05-19 02:31:00,73.63,73.695,73.625,73.675,311482001.0
2009-05-19 02:32:00,73.67,73.67,73.615,73.665,216200000.0
2009-05-19 02:33:00,73.665,73.665,73.63,73.665,192800000.0
2009-05-19 02:34:00,73.65,73.655,73.62,73.655,132200000.0
2009-05-19 02:35:00,73.645,73.655,73.64,73.645,84000000.0
2009-05-19 02:36:00,73.645,73.65,73.575,73.59,395800001.0
2009-05-19 02:37:00,73.595,73.605,73.53,73.545,230000000.0
2009-05-19 02:38:00,73.535,73.56,73.465,73.535,484999999.0
2009-05-19 02:39:00,73.55,73.55,73.49,73.54,274799999.0
2009-05-19 02:40:00,73.55,73.58,73.535,73.58,384200001.0
2009-05-19 02:41:00,73.57,73.62,73.57,73.62,560600003.0
2009-05-19 02:42:00,73.62,73.64,73.605,73.64,187599999.0
2009-05-19 02:43:00,73.635,73.655,73.615,73.625,459800000.0
2009-05-19 02:44:00,73.625,73.64,73.575,73.575,279200001.0
2009-05-19 02:45:00,73.575,73.6,73.575,73.6,99400000.0
2009-05-19 02:46:00,73.6,73.61,73.55,73.55,306000000.0
2009-05-19 02:47:00,73.535,73.59,73.535,73.58,220799999.0
2009-05-19 02:48:00,73.58,73.63,73.58,73.62,220800000.0
2009-05-19 02:49:00,73.62,73.66,73.615,73.615,296400000.0
2009-05-19 02:50:00,73.615,73.62,73.565,73.6,323599999.0
2009-05-19 02:51:00,73.585,73.605,73.585,73.59,110800000.0
2009-05-19 02:52:00,73.585,73.585,73.535,73.535,250600002.0
2009-05-19 02:53:00,73.54,73.54,73.505,73.52,613600004.0
2009-05-19 02:54:00,73.52,73.53,73.47,73.47,485199996.0
2009-05-19 02:55:00,73.475,73.535,73.46,73.485,385200000.0
2009-05-19 02:56:00,73.49,73.49,73.42,73.46,237000000.0
2009-05-19 02:57:00,73.45,73.495,73.45,73.49,155000000.0
2009-05-19 02:58:00,73.49,73.495,73.47,73.475,74600000.0
2009-05-19 02:59:00,73.475,73.475,73.405,73.44,324600000.0
2009-05-19 03:00:00,73.435,73.445,73.375,73.385,213400000.0
2009-05-19 03:01:00,73.385,73.435,73.385,73.42,241200000.0
2009-05-19 03:02:00,73.425,73.47,73.415,73.465,154000000.0
2009-05-19 03:03:00,73.475,73.495,73.47,73.495,128000000.0
2009-05-19 03:04:00,73.49,73.515,73.445,73.465,431200001.0
2009-05-19 03:05:00,73.455,73.47,73.39,73.39,601000002.0
2009-05-19 03:06:00,73.39,73.42,73.37,73.39,784600006.0
2009-05-19 03:07:00,73.365,73.385,73.35,73.385,444700002.0
2009-05-19 03:08:00,73.38,73.435,73.375,73.41,602199998.0
2009-05-19 03:09:00,73.42,73.42,73.38,73.405,514600001.0
2009-05-19 03:10:00,73.405,73.415,73.375,73.415,289000000.0
2009-05-19 03:11:00,73.415,73.415,73.395,73.395,57600000.0
2009-05-19 03:12:00,73.405,73.455,73.405,73.45,102400000.0
2009-05-19 03:13:00,73.44,73.455,73.425,73.445,111400000.0
2009-05-19 03:14:00,73.445,73.45,73.405,73.43,410600000.0
2009-05-19 03:15:00,73.425,73.455,73.415,73.435,369400000.0
2009-05-19 03:16:00,73.445,73.465,73.44,73.46,398000000.0
2009-05-19 03:17:00,73.465,73.5,73.46,73.49,394700000.0
2009-05-19 03:18:00,73.49,73.495,73.42,73.42,507200000.0
2009-05-19 03:19:00,73.42,73.47,73.42,73.46,213000000.0
2009-05-19 03:20:00,73.45,73.47,73.425,73.425,281399999.0
2009-05-19 03:21:00,73.425,73.465,73.42,73.45,372400000.0
2009-05-19 03:22:00,73.45,73.485,73.445,73.465,349600000.0
2009-05-19 03:23:00,73.48,73.5,73.47,73.475,271400000.0
2009-05-19 03:24:00,73.475,73.495,73.475,73.48,198800000.0
2009-05-19 03:25:00,73.48,73.48,73.43,73.435,298200001.0
2009-05-19 03:26:00,73.435,73.44,73.425,73.435,60000000.0
2009-05-19 03:27:00,73.435,73.47,73.435,73.47,110800000.0
2009-05-19 03:28:00,73.47,73.515,73.465,73.515,151600000.0
2009-05-19 03:29:00,73.515,73.535,73.48,73.535,364000000.0
2009-05-19 03:30:00,73.535,73.61,73.52,73.585,478000000.0
2009-05-19 03:31:00,73.585,73.595,73.535,73.57,455500001.0
2009-05-19 03:32:00,73.57,73.61,73.555,73.58,208700000.0
2009-05-19 03:33:00,73.585,73.62,73.585,73.62,150600000.0
2009-05-19 03:34:00,73.61,73.64,73.605,73.61,243800000.0
2009-05-19 03:35:00,73.6,73.63,73.6,73.62,129500000.0
2009-05-19 03:36:00,73.625,73.65,73.625,73.645,42200000.0
2009-05-19 03:37:00,73.645,73.67,73.625,73.65,102000000.0
2009-05-19 03:38:00,73.64,73.66,73.63,73.65,265400000.0
2009-05-19 03:39:00,73.65,73.69,73.645,73.67,218600000.0
2009-05-19 03:40:00,73.665,73.68,73.64,73.64,431500000.0
2009-05-19 03:41:00,73.64,73.66,73.635,73.645,81400000.0
2009-05-19 03:42:00,73.65,73.66,73.635,73.65,40400000.0
2009-05-19 03:43:00,73.65,73.71,73.65,73.7,66800000.0
2009-05-19 03:44:00,73.7,73.74,73.7,73.715,211600000.0
2009-05-19 03:45:00,73.73,73.75,73.71,73.72,370800001.0
2009-05-19 03:46:00,73.71,73.73,73.71,73.715,223400000.0
2009-05-19 03:47:00,73.72,73.745,73.7,73.71,256400000.0
2009-05-19 03:48:00,73.72,73.72,73.695,73.705,158600000.0
2009-05-19 03:49:00,73.71,73.71,73.68,73.68,434800000.0
2009-05-19 03:50:00,73.68,73.72,73.68,73.72,262500000.0
2009-05-19 03:51:00,73.73,73.73,73.705,73.71,181400000.0
2009-05-19 03:52:00,73.71,73.71,73.67,73.68,136200000.0
2009-05-19 03:53:00,73.665,73.71,73.665,73.7,169400000.0
2009-05-19 03:54:00,73.69,73.71,73.68,73.685,382400000.0
2009-05-19 03:55:00,73.68,73.68,73.67,73.67,254800000.0
2009-05-19 03:56:00,73.67,73.695,73.67,73.68,417000005.0
2009-05-19 03:57:00,73.675,73.685,73.675,73.685,153400000.0
2009-05-19 03:58:00,73.68,73.695,73.655,73.655,200800000.0
2009-05-19 03:59:00,73.655,73.67,73.645,73.655,307000000.0
2009-05-19 04:00:00,73.655,73.655,73.635,73.635,359600000.0
2009-05-19 04:01:00,73.635,73.645,73.63,73.64,396400001.0
2009-05-19 04:02:00,73.64,73.67,73.64,73.645,242200000.0
2009-05-19 04:03:00,73.645,73.675,73.645,73.655,60200000.0
2009-05-19 04:04:00,73.67,73.69,73.655,73.665,179200000.0
2009-05-19 04:05:00,73.68,73.69,73.65,73.65,263200000.0
2009-05-19 04:06:00,73.645,73.66,73.635,73.66,257000000.0
2009-05-19 04:07:00,73.66,73.67,73.65,73.66,122400000.0
2009-05-19 04:08:00,73.655,73.66,73.645,73.65,161800000.0
2009-05-19 04:09:00,73.66,73.67,73.655,73.67,153800000.0
2009-05-19 04:10:00,73.66,73.66,73.615,73.63,347200002.0
2009-05-19 04:11:00,73.63,73.64,73.63,73.63,339400000.0
2009-05-19 04:12:00,73.62,73.62,73.61,73.61,262800000.0
2009-05-19 04:13:00,73.61,73.61,73.595,73.605,135600000.0
2009-05-19 04:14:00,73.6,73.6,73.585,73.585,112400000.0
2009-05-19 04:15:00,73.585,73.605,73.575,73.575,307400001.0
2009-05-19 04:16:00,73.575,73.58,73.555,73.565,295000002.0
2009-05-19 04:17:00,73.565,73.59,73.565,73.59,437600002.0
2009-05-19 04:18:00,73.6,73.6,73.59,73.6,75400000.0
2009-05-19 04:19:00,73.6,73.635,73.6,73.63,137200000.0
2009-05-19 04:20:00,73.625,73.63,73.615,73.615,44000000.0
2009-05-19 04:21:00,73.615,73.625,73.615,73.625,58000000.0
2009-05-19 04:22:00,73.625,73.635,73.62,73.625,77000000.0
2009-05-19 04:23:00,73.62,73.635,73.62,73.625,141200000.0
2009-05-19 04:24:00,73.625,73.635,73.605,73.61,318400000.0
2009-05-19 04:25:00,73.61,73.615,73.6,73.61,202800000.0
2009-05-19 04:26:00,73.61,73.62,73.605,73.61,185600000.0
2009-05-19 04:27:00,73.61,73.615,73.61,73.61,32800000.0
2009-05-19 04:28:00,73.62,73.64,73.615,73.63,178800000.0
2009-05-19 04:29:00,73.625,73.67,73.62,73.67,177000000.0
2009-05-19 04:30:00,73.67,73.705,73.66,73.675,94000000.0
2009-05-19 04:31:00,73.675,73.695,73.675,73.695,64000000.0
2009-05-19 04:32:00,73.695,73.72,73.665,73.72,161500000.0
2009-05-19 04:33:00,73.715,73.755,73.7,73.735,521000000.0
2009-05-19 04:34:00,73.74,73.8,73.74,73.78,229800000.0
2009-05-19 04:35:00,73.78,73.835,73.77,73.82,330800000.0
2009-05-19 04:36:00,73.82,73.82,73.78,73.79,231600000.0
2009-05-19 04:37:00,73.79,73.805,73.775,73.785,193800000.0
2009-05-19 04:38:00,73.78,73.86,73.78,73.855,272400000.0
2009-05-19 04:39:00,73.855,73.87,73.805,73.825,748400005.0
2009-05-19 04:40:00,73.825,73.845,73.8,73.815,599400001.0
2009-05-19 04:41:00,73.82,73.83,73.81,73.815,314800000.0
2009-05-19 04:42:00,73.82,73.85,73.82,73.835,247400000.0
2009-05-19 04:43:00,73.835,73.85,73.835,73.845,152800000.0
2009-05-19 04:44:00,73.85,73.87,73.845,73.855,77200000.0
2009-05-19 04:45:00,73.855,73.87,73.845,73.86,181000000.0
2009-05-19 04:46:00,73.87,73.9,73.865,73.885,354400000.0
2009-05-19 04:47:00,73.88,73.88,73.86,73.875,383799999.0
2009-05-19 04:48:00,73.88,73.88,73.855,73.86,137200000.0
2009-05-19 04:49:00,73.86,73.86,73.815,73.835,396200000.0
2009-05-19 04:50:00,73.83,73.865,73.83,73.865,310200000.0
2009-05-19 04:51:00,73.865,73.91,73.85,73.89,281000000.0
2009-05-19 04:52:00,73.89,73.915,73.89,73.915,77400000.0
2009-05-19 04:53:00,73.92,73.925,73.915,73.92,46000000.0
2009-05-19 04:54:00,73.915,73.92,73.905,73.91,86000000.0
2009-05-19 04:55:00,73.915,73.93,73.9,73.915,318400002.0
2009-05-19 04:56:00,73.92,73.92,73.905,73.915,112000000.0
2009-05-19 04:57:00,73.925,73.94,73.915,73.925,102000000.0
2009-05-19 04:58:00,73.925,73.94,73.92,73.935,38000000.0
2009-05-19 04:59:00,73.935,73.945,73.92,73.93,68200000.0
2009-05-19 05:00:00,73.94,73.94,73.91,73.91,186800000.0
2009-05-19 05:01:00,73.91,73.93,73.905,73.925,113800000.0
2009-05-19 05:02:00,73.925,73.96,73.925,73.925,328600000.0
2009-05-19 05:03:00,73.925,73.95,73.92,73.92,51400000.0
2009-05-19 05:04:00,73.92,73.925,73.895,73.895,138800001.0
2009-05-19 05:05:00,73.895,73.9,73.835,73.845,645400006.0
2009-05-19 05:06:00,73.845,73.87,73.835,73.835,100400000.0
2009-05-19 05:07:00,73.835,73.86,73.835,73.855,182600000.0
2009-05-19 05:08:00,73.855,73.865,73.855,73.86,66800000.0
2009-05-19 05:09:00,73.86,73.87,73.855,73.86,37200000.0
2009-05-19 05:10:00,73.86,73.86,73.81,73.81,258800000.0
2009-05-19 05:11:00,73.81,73.83,73.81,73.82,77800000.0
2009-05-19 05:12:00,73.815,73.86,73.815,73.86,136400000.0
2009-05-19 05:13:00,73.845,73.86,73.845,73.845,61400000.0
2009-05-19 05:14:00,73.855,73.855,73.845,73.845,31000000.0
2009-05-19 05:15:00,73.845,73.845,73.845,73.845,20400000.0
2009-05-19 05:16:00,73.835,73.85,73.835,73.845,125600005.0
2009-05-19 05:17:00,73.845,73.845,73.835,73.835,74200000.0
2009-05-19 05:18:00,73.84,73.85,73.83,73.845,149200002.0
2009-05-19 05:19:00,73.845,73.88,73.845,73.88,454400006.0
2009-05-19 05:20:00,73.88,73.94,73.875,73.91,363600000.0
2009-05-19 05:21:00,73.91,73.92,73.875,73.875,129000000.0
2009-05-19 05:22:00,73.875,73.89,73.865,73.885,194400000.0
2009-05-19 05:23:00,73.885,73.895,73.885,73.895,77400000.0
2009-05-19 05:24:00,73.895,73.91,73.895,73.905,317200001.0
2009-05-19 05:25:00,73.905,73.92,73.9,73.905,146000000.0
2009-05-19 05:26:00,73.905,73.93,73.905,73.92,186200000.0
2009-05-19 05:27:00,73.905,73.91,73.895,73.895,75200000.0
2009-05-19 05:28:00,73.895,73.91,73.895,73.9,91800000.0
2009-05-19 05:29:00,73.91,73.91,73.875,73.89,272100001.0
2009-05-19 05:30:00,73.875,73.89,73.83,73.84,288600000.0
2009-05-19 05:31:00,73.85,73.86,73.845,73.845,95200000.0
2009-05-19 05:32:00,73.84,73.85,73.835,73.845,66600000.0
2009-05-19 05:33:00,73.845,73.86,73.845,73.85,79800000.0
2009-05-19 05:34:00,73.85,73.86,73.845,73.86,165000000.0
2009-05-19 05:35:00,73.855,73.88,73.855,73.88,101300000.0
2009-05-19 05:36:00,73.89,73.9,73.885,73.89,69400000.0
2009-05-19 05:37:00,73.88,73.9,73.875,73.885,65800000.0
2009-05-19 05:38:00,73.885,73.9,73.885,73.89,41400000.0
2009-05-19 05:39:00,73.885,73.885,73.825,73.84,446800000.0
2009-05-19 05:40:00,73.84,73.84,73.775,73.78,535600000.0
2009-05-19 05:41:00,73.79,73.79,73.77,73.78,239200000.0
2009-05-19 05:42:00,73.78,73.79,73.78,73.79,122800000.0
2009-05-19 05:43:00,73.79,73.805,73.76,73.76,446600001.0
2009-05-19 05:44:00,73.76,73.775,73.755,73.775,250400000.0
2009-05-19 05:45:00,73.78,73.785,73.765,73.77,565600003.0
2009-05-19 05:46:00,73.77,73.775,73.75,73.775,506800000.0
2009-05-19 05:47:00,73.785,73.83,73.78,73.82,439800000.0
2009-05-19 05:48:00,73.82,73.83,73.815,73.825,179800000.0
2009-05-19 05:49:00,73.825,73.845,73.825,73.84,121200000.0
2009-05-19 05:50:00,73.845,73.86,73.835,73.86,462800000.0
2009-05-19 05:51:00,73.86,73.86,73.85,73.85,55200000.0
2009-05-19 05:52:00,73.86,73.86,73.825,73.83,90800000.0
2009-05-19 05:53:00,73.83,73.84,73.825,73.825,94400000.0
2009-05-19 05:54:00,73.83,73.85,73.825,73.83,360400000.0
2009-05-19 05:55:00,73.83,73.855,73.83,73.845,387200000.0
2009-05-19 05:56:00,73.845,73.86,73.84,73.855,136800000.0
2009-05-19 05:57:00,73.855,73.855,73.85,73.85,38200000.0
2009-05-19 05:58:00,73.85,73.88,73.85,73.88,110400000.0
2009-05-19 05:59:00,73.88,73.925,73.865,73.915,200000000.0
2009-05-19 06:00:00,73.915,73.98,73.915,73.975,185700000.0
2009-05-19 06:01:00,73.98,73.98,73.955,73.96,85200000.0
2009-05-19 06:02:00,73.965,73.99,73.96,73.975,309800000.0
2009-05-19 06:03:00,73.975,73.975,73.935,73.955,335600000.0
2009-05-19 06:04:00,73.955,73.98,73.955,73.965,566600000.0
2009-05-19 06:05:00,73.965,73.98,73.945,73.955,420400004.0
2009-05-19 06:06:00,73.955,73.955,73.94,73.94,66400000.0
2009-05-19 06:07:00,73.94,73.955,73.925,73.935,155100000.0
2009-05-19 06:08:00,73.935,73.945,73.93,73.94,64800000.0
2009-05-19 06:09:00,73.945,73.975,73.945,73.975,380000000.0
2009-05-19 06:10:00,73.98,74.025,73.975,74.01,304800000.0
2009-05-19 06:11:00,74.01,74.07,74.01,74.07,273200000.0
2009-05-19 06:12:00,74.075,74.13,74.065,74.115,630200001.0
2009-05-19 06:13:00,74.13,74.13,74.085,74.085,347600002.0
2009-05-19 06:14:00,74.085,74.085,74.06,74.07,228600001.0
2009-05-19 06:15:00,74.075,74.11,74.065,74.085,652599998.0
2009-05-19 06:16:00,74.085,74.15,74.085,74.14,764799999.0
2009-05-19 06:17:00,74.145,74.17,74.14,74.165,303400000.0
2009-05-19 06:18:00,74.165,74.175,74.13,74.145,402000000.0
2009-05-19 06:19:00,74.145,74.18,74.145,74.18,480800000.0
2009-05-19 06:20:00,74.18,74.18,74.155,74.16,397400000.0
2009-05-19 06:21:00,74.165,74.195,74.165,74.195,264800001.0
2009-05-19 06:22:00,74.185,74.19,74.15,74.15,361800000.0
2009-05-19 06:23:00,74.145,74.15,74.13,74.13,105400000.0
2009-05-19 06:24:00,74.135,74.145,74.13,74.135,152600000.0
2009-05-19 06:25:00,74.13,74.14,74.11,74.125,253400000.0
2009-05-19 06:26:00,74.12,74.125,74.015,74.015,518600002.0
2009-05-19 06:27:00,74.015,74.02,73.95,73.95,662200001.0
2009-05-19 06:28:00,73.95,73.95,73.89,73.95,441800001.0
2009-05-19 06:29:00,73.955,74.005,73.955,73.98,523799999.0
2009-05-19 06:30:00,73.985,73.985,73.935,73.975,532000000.0
2009-05-19 06:31:00,73.975,73.99,73.965,73.98,381600000.0
2009-05-19 06:32:00,73.98,73.985,73.93,73.93,330200000.0
2009-05-19 06:33:00,73.915,73.92,73.865,73.89,694100000.0
2009-05-19 06:34:00,73.88,73.905,73.88,73.89,355600000.0
2009-05-19 06:35:00,73.89,73.905,73.89,73.895,170800000.0
2009-05-19 06:36:00,73.9,73.915,73.885,73.905,527400001.0
2009-05-19 06:37:00,73.905,73.91,73.895,73.9,440800001.0
2009-05-19 06:38:00,73.91,73.915,73.885,73.885,466400000.0
2009-05-19 06:39:00,73.9,73.905,73.875,73.875,582000000.0
2009-05-19 06:40:00,73.88,73.88,73.865,73.865,201400000.0
2009-05-19 06:41:00,73.87,73.875,73.865,73.87,129400000.0
2009-05-19 06:42:00,73.875,73.885,73.865,73.87,238000001.0
2009-05-19 06:43:00,73.87,73.875,73.815,73.845,496600000.0
2009-05-19 06:44:00,73.855,73.865,73.84,73.845,472400000.0
2009-05-19 06:45:00,73.855,73.885,73.84,73.87,380800001.0
2009-05-19 06:46:00,73.875,73.895,73.87,73.89,68000000.0
2009-05-19 06:47:00,73.88,73.885,73.835,73.845,334800001.0
2009-05-19 06:48:00,73.845,73.845,73.83,73.835,164400000.0
2009-05-19 06:49:00,73.845,73.885,73.845,73.875,32000000.0
2009-05-19 06:50:00,73.875,73.875,73.845,73.845,90600000.0
2009-05-19 06:51:00,73.845,73.855,73.845,73.85,34000000.0
2009-05-19 06:52:00,73.855,73.855,73.83,73.83,187000001.0
2009-05-19 06:53:00,73.83,73.845,73.825,73.845,76200000.0
2009-05-19 06:54:00,73.845,73.88,73.845,73.88,238600000.0
2009-05-19 06:55:00,73.88,73.925,73.875,73.905,122600000.0
2009-05-19 06:56:00,73.9,73.93,73.895,73.9,78000000.0
2009-05-19 06:57:00,73.9,73.94,73.895,73.93,235000000.0
2009-05-19 06:58:00,73.93,73.94,73.93,73.94,105800000.0
2009-05-19 06:59:00,73.94,73.965,73.915,73.96,582800011.0
2009-05-19 07:00:00,73.96,73.965,73.95,73.96,183400001.0
2009-05-19 07:01:00,73.95,73.965,73.95,73.95,161800000.0
2009-05-19 07:02:00,73.95,73.95,73.93,73.94,180000000.0
2009-05-19 07:03:00,73.935,73.935,73.92,73.93,73400000.0
2009-05-19 07:04:00,73.925,73.935,73.875,73.88,119400000.0
2009-05-19 07:05:00,73.88,73.9,73.825,73.835,211600000.0
2009-05-19 07:06:00,73.825,73.825,73.77,73.77,261800000.0
2009-05-19 07:07:00,73.77,73.77,73.72,73.72,543599999.0
2009-05-19 07:08:00,73.72,73.735,73.7,73.72,467000001.0
2009-05-19 07:09:00,73.715,73.77,73.7,73.765,415000001.0
2009-05-19 07:10:00,73.765,73.785,73.755,73.775,475400002.0
2009-05-19 07:11:00,73.775,73.785,73.77,73.785,104800000.0
2009-05-19 07:12:00,73.785,73.785,73.75,73.75,560600000.0
2009-05-19 07:13:00,73.75,73.75,73.735,73.745,386600000.0
2009-05-19 07:14:00,73.74,73.77,73.74,73.745,232600000.0
2009-05-19 07:15:00,73.745,73.77,73.745,73.77,124000000.0
2009-05-19 07:16:00,73.765,73.79,73.765,73.78,164600000.0
2009-05-19 07:17:00,73.78,73.79,73.755,73.765,263200001.0
2009-05-19 07:18:00,73.775,73.775,73.765,73.765,66200000.0
2009-05-19 07:19:00,73.765,73.78,73.765,73.765,92200004.0
2009-05-19 07:20:00,73.775,73.8,73.775,73.795,42000000.0
2009-05-19 07:21:00,73.795,73.8,73.79,73.8,58000000.0
2009-05-19 07:22:00,73.8,73.82,73.785,73.81,152600000.0
2009-05-19 07:23:00,73.805,73.83,73.8,73.83,144400000.0
2009-05-19 07:24:00,73.815,73.89,73.815,73.875,265000000.0
2009-05-19 07:25:00,73.875,73.9,73.875,73.885,234800000.0
2009-05-19 07:26:00,73.875,73.9,73.875,73.9,397200001.0
2009-05-19 07:27:00,73.9,73.9,73.885,73.895,220400000.0
2009-05-19 07:28:00,73.895,73.945,73.895,73.91,391600000.0
2009-05-19 07:29:00,73.905,73.92,73.895,73.915,225400000.0
2009-05-19 07:30:00,73.92,73.92,73.89,73.9,523000000.0
2009-05-19 07:31:00,73.9,73.91,73.895,73.9,209200000.0
2009-05-19 07:32:00,73.9,73.915,73.89,73.905,226200000.0
2009-05-19 07:33:00,73.905,73.92,73.895,73.91,541800006.0
2009-05-19 07:34:00,73.905,73.905,73.89,73.9,334000001.0
2009-05-19 07:35:00,73.9,73.91,73.9,73.9,107600000.0
2009-05-19 07:36:00,73.9,73.905,73.89,73.905,191999999.0
2009-05-19 07:37:00,73.91,73.915,73.9,73.9,149200000.0
2009-05-19 07:38:00,73.9,73.93,73.88,73.89,200800000.0
2009-05-19 07:39:00,73.895,73.915,73.89,73.895,130400000.0
2009-05-19 07:40:00,73.9,73.9,73.815,73.835,815000000.0
2009-05-19 07:41:00,73.84,73.855,73.815,73.845,197800001.0
2009-05-19 07:42:00,73.835,73.835,73.81,73.825,275200000.0
2009-05-19 07:43:00,73.82,73.865,73.81,73.845,450600000.0
2009-05-19 07:44:00,73.855,73.89,73.855,73.87,69000000.0
2009-05-19 07:45:00,73.87,73.89,73.86,73.875,231400000.0
2009-05-19 07:46:00,73.87,73.885,73.855,73.88,126000000.0
2009-05-19 07:47:00,73.885,73.895,73.87,73.87,68400000.0
2009-05-19 07:48:00,73.88,73.88,73.865,73.865,169200000.0
2009-05-19 07:49:00,73.86,73.87,73.82,73.825,203300000.0
2009-05-19 07:50:00,73.83,73.855,73.83,73.845,102400000.0
2009-05-19 07:51:00,73.845,73.85,73.815,73.825,407600000.0
2009-05-19 07:52:00,73.825,73.87,73.825,73.865,497000000.0
2009-05-19 07:53:00,73.865,73.89,73.855,73.875,541400000.0
2009-05-19 07:54:00,73.87,73.88,73.855,73.875,716400003.0
2009-05-19 07:55:00,73.875,73.935,73.875,73.935,529200000.0
2009-05-19 07:56:00,73.935,73.935,73.935,73.935,96000000.0
2009-05-19 07:57:00,73.935,73.935,73.885,73.895,141600000.0
2009-05-19 07:58:00,73.895,73.9,73.865,73.865,570400002.0
2009-05-19 07:59:00,73.87,73.87,73.85,73.855,267800000.0
2009-05-19 08:00:00,73.855,73.875,73.85,73.87,505000001.0
2009-05-19 08:01:00,73.87,73.885,73.865,73.865,436800006.0
2009-05-19 08:02:00,73.865,73.885,73.855,73.875,731800002.0
2009-05-19 08:03:00,73.875,73.875,73.8,73.815,763600001.0
2009-05-19 08:04:00,73.82,73.835,73.795,73.795,521400003.0
2009-05-19 08:05:00,73.8,73.82,73.785,73.82,594200002.0
2009-05-19 08:06:00,73.82,73.82,73.785,73.79,613400000.0
2009-05-19 08:07:00,73.785,73.8,73.785,73.795,210000000.0
2009-05-19 08:08:00,73.795,73.8,73.76,73.79,577300000.0
2009-05-19 08:09:00,73.8,73.82,73.775,73.785,722600002.0
2009-05-19 08:10:00,73.785,73.845,73.785,73.83,729600000.0
2009-05-19 08:11:00,73.835,73.85,73.815,73.83,636000000.0
2009-05-19 08:12:00,73.83,73.83,73.795,73.805,532600004.0
2009-05-19 08:13:00,73.81,73.84,73.81,73.825,769400003.0
2009-05-19 08:14:00,73.83,73.835,73.805,73.81,543999999.0
2009-05-19 08:15:00,73.81,73.81,73.81,73.81,88200000.0
2009-05-19 08:16:00,73.81,73.81,73.805,73.81,329800000.0
2009-05-19 08:17:00,73.81,73.81,73.8,73.8,391600002.0
2009-05-19 08:18:00,73.8,73.82,73.78,73.805,701400001.0
2009-05-19 08:19:00,73.8,73.805,73.785,73.8,654200001.0
2009-05-19 08:20:00,73.805,73.865,73.805,73.845,443200000.0
2009-05-19 08:21:00,73.85,73.88,73.835,73.88,509800000.0
2009-05-19 08:22:00,73.88,73.91,73.87,73.88,439200000.0
2009-05-19 08:23:00,73.88,73.89,73.845,73.845,774000000.0
2009-05-19 08:24:00,73.845,73.89,73.845,73.89,313800000.0
2009-05-19 08:25:00,73.89,73.92,73.885,73.91,196000000.0
2009-05-19 08:26:00,73.91,73.91,73.88,73.91,320600000.0
2009-05-19 08:27:00,73.91,73.92,73.865,73.88,752200000.0
2009-05-19 08:28:00,73.88,73.94,73.88,73.93,596600000.0
2009-05-19 08:29:00,73.955,73.96,73.915,73.955,431200000.0
2009-05-19 08:30:00,73.955,73.975,73.94,73.96,331600000.0
2009-05-19 08:31:00,73.96,73.985,73.955,73.975,273600000.0
2009-05-19 08:32:00,73.98,74.075,73.98,74.05,433800000.0
2009-05-19 08:33:00,74.055,74.08,74.02,74.06,551400000.0
2009-05-19 08:34:00,74.06,74.095,74.06,74.09,498600000.0
2009-05-19 08:35:00,74.095,74.13,74.095,74.125,404400000.0
2009-05-19 08:36:00,74.13,74.17,74.115,74.155,616400000.0
2009-05-19 08:37:00,74.155,74.205,74.155,74.195,495400000.0
2009-05-19 08:38:00,74.2,74.31,74.2,74.275,810200004.0
2009-05-19 08:39:00,74.275,74.35,74.27,74.345,536800000.0
2009-05-19 08:40:00,74.36,74.42,74.34,74.41,435600000.0
2009-05-19 08:41:00,74.41,74.44,74.39,74.405,419600000.0
2009-05-19 08:42:00,74.405,74.405,74.33,74.33,436600000.0
2009-05-19 08:43:00,74.33,74.35,74.295,74.32,277400000.0
2009-05-19 08:44:00,74.32,74.36,74.315,74.36,279000000.0
2009-05-19 08:45:00,74.36,74.425,74.36,74.4,562200000.0
2009-05-19 08:46:00,74.4,74.42,74.385,74.4,352400000.0
2009-05-19 08:47:00,74.4,74.41,74.37,74.37,211000000.0
2009-05-19 08:48:00,74.37,74.375,74.335,74.375,324000000.0
2009-05-19 08:49:00,74.375,74.39,74.315,74.325,223400000.0
2009-05-19 08:50:00,74.325,74.325,74.295,74.295,152000000.0
2009-05-19 08:51:00,74.29,74.345,74.28,74.31,384000000.0
2009-05-19 08:52:00,74.305,74.32,74.265,74.27,253800000.0
2009-05-19 08:53:00,74.27,74.28,74.24,74.25,155800000.0
2009-05-19 08:54:00,74.25,74.295,74.23,74.26,177000000.0
2009-05-19 08:55:00,74.26,74.265,74.235,74.255,153000000.0
2009-05-19 08:56:00,74.255,74.26,74.215,74.225,210600002.0
2009-05-19 08:57:00,74.225,74.26,74.225,74.255,184200000.0
2009-05-19 08:58:00,74.255,74.27,74.225,74.24,339600001.0
2009-05-19 08:59:00,74.235,74.235,74.2,74.2,328400001.0
2009-05-19 09:00:00,74.185,74.19,74.145,74.16,418200000.0
2009-05-19 09:01:00,74.165,74.165,74.095,74.11,475600000.0
2009-05-19 09:02:00,74.11,74.115,74.085,74.115,385300000.0
2009-05-19 09:03:00,74.115,74.16,74.09,74.15,269400000.0
2009-05-19 09:04:00,74.14,74.24,74.14,74.24,208800000.0
2009-05-19 09:05:00,74.24,74.275,74.235,74.265,325800000.0
2009-05-19 09:06:00,74.255,74.27,74.225,74.245,314400000.0
2009-05-19 09:07:00,74.245,74.255,74.215,74.215,230600000.0
2009-05-19 09:08:00,74.215,74.22,74.185,74.2,361800000.0
2009-05-19 09:09:00,74.2,74.23,74.185,74.195,466600000.0
2009-05-19 09:10:00,74.19,74.21,74.175,74.2,595600004.0
2009-05-19 09:11:00,74.205,74.21,74.185,74.195,359600001.0
2009-05-19 09:12:00,74.195,74.29,74.195,74.29,502200000.0
2009-05-19 09:13:00,74.295,74.38,74.295,74.365,477800001.0
2009-05-19 09:14:00,74.36,74.395,74.36,74.39,453200000.0
2009-05-19 09:15:00,74.39,74.425,74.335,74.345,651200001.0
2009-05-19 09:16:00,74.345,74.36,74.325,74.355,638200002.0
2009-05-19 09:17:00,74.355,74.36,74.275,74.28,593800000.0
2009-05-19 09:18:00,74.285,74.3,74.265,74.295,383000000.0
2009-05-19 09:19:00,74.295,74.36,74.295,74.315,794400001.0
2009-05-19 09:20:00,74.315,74.37,74.3,74.365,566800000.0
2009-05-19 09:21:00,74.37,74.415,74.365,74.385,708800001.0
2009-05-19 09:22:00,74.38,74.39,74.365,74.385,374199999.0
2009-05-19 09:23:00,74.385,74.4,74.365,74.4,370000000.0
2009-05-19 09:24:00,74.395,74.405,74.27,74.29,752600000.0
2009-05-19 09:25:00,74.295,74.315,74.255,74.27,596600000.0
2009-05-19 09:26:00,74.27,74.405,74.245,74.405,593400000.0
2009-05-19 09:27:00,74.405,74.405,74.31,74.34,729400000.0
2009-05-19 09:28:00,74.34,74.34,74.28,74.305,336600000.0
2009-05-19 09:29:00,74.3,74.37,74.3,74.32,741000000.0
2009-05-19 09:30:00,74.32,74.365,74.32,74.35,481600000.0
2009-05-19 09:31:00,74.365,74.39,74.31,74.335,633800000.0
2009-05-19 09:32:00,74.33,74.34,74.29,74.33,489800000.0
2009-05-19 09:33:00,74.325,74.35,74.295,74.35,798800003.0
2009-05-19 09:34:00,74.35,74.43,74.345,74.37,705000001.0
2009-05-19 09:35:00,74.37,74.37,74.315,74.35,701600000.0
2009-05-19 09:36:00,74.35,74.37,74.34,74.34,398200000.0
2009-05-19 09:37:00,74.34,74.345,74.3,74.335,617800000.0
2009-05-19 09:38:00,74.335,74.345,74.305,74.305,572600000.0
2009-05-19 09:39:00,74.305,74.31,74.26,74.275,667600000.0
2009-05-19 09:40:00,74.285,74.34,74.27,74.295,693200001.0
2009-05-19 09:41:00,74.295,74.3,74.225,74.23,476200001.0
2009-05-19 09:42:00,74.24,74.27,74.215,74.24,596000002.0
2009-05-19 09:43:00,74.24,74.255,74.225,74.225,364200000.0
2009-05-19 09:44:00,74.225,74.26,74.225,74.26,433800000.0
2009-05-19 09:45:00,74.26,74.3,74.255,74.29,514000000.0
2009-05-19 09:46:00,74.29,74.3,74.23,74.235,554800001.0
2009-05-19 09:47:00,74.245,74.275,74.22,74.255,593400000.0
2009-05-19 09:48:00,74.25,74.265,74.21,74.21,446600004.0
2009-05-19 09:49:00,74.21,74.285,74.21,74.26,482400000.0
2009-05-19 09:50:00,74.26,74.285,74.245,74.285,447800000.0
2009-05-19 09:51:00,74.285,74.33,74.25,74.255,651200000.0
2009-05-19 09:52:00,74.265,74.315,74.25,74.315,639200001.0
2009-05-19 09:53:00,74.31,74.405,74.31,74.385,574200000.0
2009-05-19 09:54:00,74.395,74.4,74.375,74.39,593000000.0
2009-05-19 09:55:00,74.385,74.59,74.385,74.55,819400000.0
2009-05-19 09:56:00,74.55,74.685,74.54,74.685,600600000.0
2009-05-19 09:57:00,74.69,74.715,74.65,74.66,827200000.0
2009-05-19 09:58:00,74.65,74.695,74.645,74.695,709400000.0
2009-05-19 09:59:00,74.695,74.75,74.675,74.71,908400001.0
2009-05-19 10:00:00,74.71,74.755,74.625,74.63,669200000.0
2009-05-19 10:01:00,74.635,74.68,74.635,74.64,734600001.0
2009-05-19 10:02:00,74.635,74.705,74.635,74.695,485600000.0
2009-05-19 10:03:00,74.695,74.73,74.685,74.725,678200000.0
2009-05-19 10:04:00,74.715,74.73,74.685,74.705,670000000.0
2009-05-19 10:05:00,74.72,74.725,74.66,74.66,555999999.0
2009-05-19 10:06:00,74.67,74.695,74.65,74.68,656400000.0
2009-05-19 10:07:00,74.685,74.715,74.685,74.715,580600000.0
2009-05-19 10:08:00,74.705,74.74,74.705,74.735,667999999.0
2009-05-19 10:09:00,74.735,74.845,74.735,74.835,551900000.0
2009-05-19 10:10:00,74.83,74.835,74.74,74.745,983000000.0
2009-05-19 10:11:00,74.745,74.77,74.705,74.715,605800001.0
2009-05-19 10:12:00,74.71,74.715,74.66,74.685,480700000.0
2009-05-19 10:13:00,74.685,74.765,74.68,74.755,497600000.0
2009-05-19 10:14:00,74.755,74.78,74.73,74.765,566800000.0
2009-05-19 10:15:00,74.765,74.77,74.71,74.755,526400000.0
2009-05-19 10:16:00,74.745,74.78,74.745,74.765,865800000.0
2009-05-19 10:17:00,74.765,74.79,74.745,74.78,629599998.0
2009-05-19 10:18:00,74.78,74.795,74.755,74.765,515000000.0
2009-05-19 10:19:00,74.765,74.79,74.755,74.77,425800000.0
2009-05-19 10:20:00,74.77,74.77,74.735,74.745,503400000.0
2009-05-19 10:21:00,74.745,74.75,74.71,74.725,326000000.0
2009-05-19 10:22:00,74.72,74.73,74.69,74.69,346600000.0
2009-05-19 10:23:00,74.7,74.7,74.66,74.69,512200000.0
2009-05-19 10:24:00,74.69,74.725,74.68,74.695,553200000.0
2009-05-19 10:25:00,74.705,74.725,74.68,74.695,436600000.0
2009-05-19 10:26:00,74.695,74.695,74.66,74.67,352200000.0
2009-05-19 10:27:00,74.67,74.68,74.645,74.655,293600000.0
2009-05-19 10:28:00,74.655,74.665,74.62,74.66,423200000.0
2009-05-19 10:29:00,74.655,74.695,74.65,74.675,349600000.0
2009-05-19 10:30:00,74.68,74.68,74.625,74.64,358800000.0
2009-05-19 10:31:00,74.64,74.66,74.635,74.64,328400000.0
2009-05-19 10:32:00,74.635,74.66,74.565,74.64,630000000.0
2009-05-19 10:33:00,74.63,74.705,74.62,74.64,531500000.0
2009-05-19 10:34:00,74.64,74.68,74.625,74.625,319200000.0
2009-05-19 10:35:00,74.625,74.695,74.585,74.695,561400000.0
2009-05-19 10:36:00,74.685,74.7,74.635,74.695,470600000.0
2009-05-19 10:37:00,74.685,74.72,74.665,74.705,317000000.0
2009-05-19 10:38:00,74.705,74.75,74.705,74.735,521000000.0
2009-05-19 10:39:00,74.73,74.75,74.7,74.725,525000002.0
2009-05-19 10:40:00,74.725,74.735,74.695,74.7,274200000.0
2009-05-19 10:41:00,74.69,74.72,74.68,74.68,462800000.0
2009-05-19 10:42:00,74.68,74.69,74.66,74.675,438800000.0
2009-05-19 10:43:00,74.675,74.76,74.645,74.645,506400000.0
2009-05-19 10:44:00,74.645,74.715,74.645,74.715,722400001.0
2009-05-19 10:45:00,74.715,74.72,74.685,74.685,438600001.0
2009-05-19 10:46:00,74.685,74.73,74.685,74.72,441000000.0
2009-05-19 10:47:00,74.72,74.73,74.7,74.71,341400000.0
2009-05-19 10:48:00,74.71,74.72,74.695,74.715,547199999.0
2009-05-19 10:49:00,74.715,74.75,74.715,74.735,313100000.0
2009-05-19 10:50:00,74.735,74.74,74.715,74.73,629800000.0
2009-05-19 10:51:00,74.73,74.77,74.725,74.74,526599999.0
2009-05-19 10:52:00,74.74,74.74,74.72,74.74,255400000.0
2009-05-19 10:53:00,74.745,74.75,74.73,74.73,292400000.0
2009-05-19 10:54:00,74.68,74.747,74.66,74.688,579900000.0
2009-05-19 10:55:00,74.72,74.735,74.705,74.72,595000001.0
2009-05-19 10:56:00,74.72,74.73,74.71,74.725,257600000.0
2009-05-19 10:57:00,74.72,74.735,74.705,74.735,304600000.0
2009-05-19 10:58:00,74.745,74.78,74.74,74.75,732799998.0
2009-05-19 10:59:00,74.74,74.765,74.73,74.745,578600000.0
2009-05-19 11:00:00,74.745,74.915,74.745,74.87,907600001.0
2009-05-19 11:01:00,74.865,74.87,74.81,74.835,610500001.0
2009-05-19 11:02:00,74.835,74.86,74.77,74.775,870600000.0
2009-05-19 11:03:00,74.775,74.82,74.735,74.745,794200000.0
2009-05-19 11:04:00,74.745,74.745,74.63,74.63,731200000.0
2009-05-19 11:05:00,74.63,74.63,74.545,74.555,756400001.0
2009-05-19 11:06:00,74.56,74.565,74.49,74.505,626699999.0
2009-05-19 11:07:00,74.5,74.54,74.48,74.5,390700000.0
2009-05-19 11:08:00,74.505,74.52,74.435,74.45,764200001.0
2009-05-19 11:09:00,74.45,74.465,74.435,74.46,379600000.0
2009-05-19 11:10:00,74.435,74.515,74.435,74.505,735600000.0
2009-05-19 11:11:00,74.51,74.52,74.455,74.505,782800006.0
2009-05-19 11:12:00,74.5,74.55,74.465,74.475,786200000.0
2009-05-19 11:13:00,74.475,74.53,74.46,74.48,573200000.0
2009-05-19 11:14:00,74.47,74.5,74.455,74.49,599800000.0
2009-05-19 11:15:00,74.48,74.48,74.435,74.445,745400000.0
2009-05-19 11:16:00,74.45,74.47,74.38,74.4,563200000.0
2009-05-19 11:17:00,74.385,74.41,74.275,74.31,930800000.0
2009-05-19 11:18:00,74.32,74.42,74.32,74.42,487200000.0
2009-05-19 11:19:00,74.415,74.475,74.395,74.47,358200000.0
2009-05-19 11:20:00,74.475,74.515,74.43,74.445,628000003.0
2009-05-19 11:21:00,74.445,74.55,74.445,74.525,409499998.0
2009-05-19 11:22:00,74.525,74.55,74.51,74.53,369400000.0
2009-05-19 11:23:00,74.525,74.55,74.51,74.525,327200000.0
2009-05-19 11:24:00,74.525,74.535,74.505,74.52,331400000.0
2009-05-19 11:25:00,74.52,74.585,74.51,74.585,377800000.0
2009-05-19 11:26:00,74.58,74.615,74.58,74.61,252200000.0
2009-05-19 11:27:00,74.61,74.63,74.535,74.555,544200000.0
2009-05-19 11:28:00,74.555,74.6,74.535,74.54,248600000.0
2009-05-19 11:29:00,74.53,74.55,74.485,74.495,464200002.0
2009-05-19 11:30:00,74.495,74.5,74.405,74.43,690400000.0
2009-05-19 11:31:00,74.43,74.47,74.425,74.47,318600000.0
2009-05-19 11:32:00,74.475,74.5,74.445,74.5,475600000.0
2009-05-19 11:33:00,74.49,74.515,74.49,74.505,278600000.0
2009-05-19 11:34:00,74.51,74.525,74.5,74.52,212400000.0
2009-05-19 11:35:00,74.525,74.57,74.52,74.535,556600001.0
2009-05-19 11:36:00,74.54,74.57,74.535,74.555,517400000.0
2009-05-19 11:37:00,74.555,74.57,74.545,74.545,619800000.0
2009-05-19 11:38:00,74.545,74.58,74.54,74.56,567600002.0
2009-05-19 11:39:00,74.56,74.605,74.54,74.595,634600000.0
2009-05-19 11:40:00,74.595,74.605,74.565,74.595,770600000.0
2009-05-19 11:41:00,74.585,74.655,74.585,74.64,631800001.0
2009-05-19 11:42:00,74.64,74.685,74.635,74.675,668800001.0
2009-05-19 11:43:00,74.675,74.685,74.625,74.63,439200000.0
2009-05-19 11:44:00,74.63,74.695,74.6,74.695,642400001.0
2009-05-19 11:45:00,74.695,74.72,74.605,74.635,798500001.0
2009-05-19 11:46:00,74.645,74.73,74.64,74.73,596400003.0
2009-05-19 11:47:00,74.73,74.745,74.685,74.69,665600000.0
2009-05-19 11:48:00,74.69,74.695,74.655,74.665,398400000.0
2009-05-19 11:49:00,74.66,74.665,74.635,74.65,416400000.0
2009-05-19 11:50:00,74.65,74.655,74.615,74.63,477000000.0
2009-05-19 11:51:00,74.64,74.64,74.605,74.61,559800000.0
2009-05-19 11:52:00,74.61,74.615,74.595,74.61,371400000.0
2009-05-19 11:53:00,74.61,74.64,74.605,74.64,296200000.0
2009-05-19 11:54:00,74.64,74.64,74.565,74.565,688200000.0
2009-05-19 11:55:00,74.57,74.605,74.55,74.575,530200002.0
2009-05-19 11:56:00,74.575,74.6,74.555,74.565,413400000.0
2009-05-19 11:57:00,74.565,74.635,74.565,74.63,318800001.0
2009-05-19 11:58:00,74.625,74.66,74.605,74.605,190600001.0
2009-05-19 11:59:00,74.605,74.62,74.59,74.6,421600000.0
2009-05-19 12:00:00,74.595,74.595,74.53,74.575,433000000.0
2009-05-19 12:01:00,74.58,74.68,74.575,74.66,268200000.0
2009-05-19 12:02:00,74.66,74.66,74.605,74.62,415600000.0
2009-05-19 12:03:00,74.62,74.62,74.59,74.615,327600000.0
2009-05-19 12:04:00,74.61,74.62,74.585,74.585,432600000.0
2009-05-19 12:05:00,74.58,74.62,74.58,74.595,125000000.0
2009-05-19 12:06:00,74.595,74.61,74.57,74.605,359800000.0
2009-05-19 12:07:00,74.605,74.625,74.595,74.62,259600000.0
2009-05-19 12:08:00,74.62,74.635,74.61,74.62,307400000.0
2009-05-19 12:09:00,74.62,74.64,74.605,74.635,259800000.0
2009-05-19 12:10:00,74.64,74.685,74.64,74.665,634000000.0
2009-05-19 12:11:00,74.665,74.695,74.635,74.65,500599999.0
2009-05-19 12:12:00,74.65,74.685,74.64,74.66,550400001.0
2009-05-19 12:13:00,74.66,74.71,74.65,74.71,682400000.0
2009-05-19 12:14:00,74.7,74.74,74.665,74.69,382000000.0
2009-05-19 12:15:00,74.69,74.705,74.665,74.675,154800000.0
2009-05-19 12:16:00,74.675,74.69,74.65,74.665,320200001.0
2009-05-19 12:17:00,74.665,74.68,74.645,74.68,114000000.0
2009-05-19 12:18:00,74.68,74.68,74.66,74.68,273800000.0
2009-05-19 12:19:00,74.68,74.735,74.665,74.735,354600000.0
2009-05-19 12:20:00,74.735,74.735,74.68,74.7,492200000.0
2009-05-19 12:21:00,74.7,74.7,74.66,74.68,605200001.0
2009-05-19 12:22:00,74.68,74.7,74.675,74.69,303200000.0
2009-05-19 12:23:00,74.69,74.76,74.69,74.755,463400000.0
2009-05-19 12:24:00,74.755,74.77,74.73,74.75,575800000.0
2009-05-19 12:25:00,74.755,74.77,74.74,74.76,211000000.0
2009-05-19 12:26:00,74.765,74.77,74.735,74.735,383600000.0
2009-05-19 12:27:00,74.735,74.76,74.735,74.75,309000003.0
2009-05-19 12:28:00,74.745,74.81,74.725,74.795,574000000.0
2009-05-19 12:29:00,74.805,74.83,74.75,74.755,833400000.0
2009-05-19 12:30:00,74.76,74.775,74.755,74.76,361800001.0
2009-05-19 12:31:00,74.76,74.785,74.75,74.775,353000000.0
2009-05-19 12:32:00,74.775,74.8,74.735,74.74,323400000.0
2009-05-19 12:33:00,74.74,74.75,74.715,74.715,346400000.0
2009-05-19 12:34:00,74.715,74.73,74.705,74.715,262800000.0
2009-05-19 12:35:00,74.715,74.725,74.7,74.7,237800000.0
2009-05-19 12:36:00,74.69,74.695,74.645,74.66,498000000.0
2009-05-19 12:37:00,74.66,74.67,74.64,74.645,283800000.0
2009-05-19 12:38:00,74.645,74.66,74.64,74.66,228200000.0
2009-05-19 12:39:00,74.665,74.68,74.65,74.665,287800000.0
2009-05-19 12:40:00,74.675,74.715,74.66,74.7,448800000.0
2009-05-19 12:41:00,74.69,74.715,74.685,74.695,238200000.0
2009-05-19 12:42:00,74.7,74.735,74.68,74.735,492400000.0
2009-05-19 12:43:00,74.73,74.74,74.71,74.715,337200000.0
2009-05-19 12:44:00,74.725,74.75,74.715,74.745,208400000.0
2009-05-19 12:45:00,74.74,74.765,74.715,74.715,674000001.0
2009-05-19 12:46:00,74.715,74.745,74.69,74.71,515000000.0
2009-05-19 12:47:00,74.71,74.73,74.71,74.725,226600000.0
2009-05-19 12:48:00,74.73,74.73,74.685,74.695,407400001.0
2009-05-19 12:49:00,74.695,74.695,74.65,74.68,635400002.0
2009-05-19 12:50:00,74.68,74.74,74.66,74.705,547400000.0
2009-05-19 12:51:00,74.695,74.705,74.65,74.695,495200000.0
2009-05-19 12:52:00,74.7,74.725,74.69,74.72,541400000.0
2009-05-19 12:53:00,74.73,74.755,74.71,74.745,346600001.0
2009-05-19 12:54:00,74.75,74.75,74.68,74.685,600200002.0
2009-05-19 12:55:00,74.69,74.71,74.69,74.7,225800002.0
2009-05-19 12:56:00,74.7,74.715,74.66,74.67,584000000.0
2009-05-19 12:57:00,74.675,74.695,74.635,74.685,548600000.0
2009-05-19 12:58:00,74.68,74.7,74.675,74.685,383600000.0
2009-05-19 12:59:00,74.68,74.71,74.675,74.685,674000001.0
2009-05-19 13:00:00,74.68,74.77,74.675,74.76,459000000.0
2009-05-19 13:01:00,74.77,74.805,74.75,74.805,545000000.0
2009-05-19 13:02:00,74.81,74.815,74.775,74.785,276000000.0
2009-05-19 13:03:00,74.775,74.815,74.77,74.78,622000000.0
2009-05-19 13:04:00,74.77,74.77,74.705,74.71,614400000.0
2009-05-19 13:05:00,74.71,74.71,74.65,74.695,278400000.0
2009-05-19 13:06:00,74.7,74.745,74.685,74.74,218600000.0
2009-05-19 13:07:00,74.725,74.725,74.675,74.685,297800000.0
2009-05-19 13:08:00,74.685,74.75,74.67,74.75,632600000.0
2009-05-19 13:09:00,74.755,74.765,74.695,74.695,365800000.0
2009-05-19 13:10:00,74.695,74.725,74.67,74.69,453200001.0
2009-05-19 13:11:00,74.685,74.695,74.68,74.68,395200003.0
2009-05-19 13:12:00,74.68,74.69,74.675,74.685,355800001.0
2009-05-19 13:13:00,74.685,74.695,74.68,74.68,188800000.0
2009-05-19 13:14:00,74.695,74.695,74.675,74.68,244000000.0
2009-05-19 13:15:00,74.675,74.68,74.63,74.635,430600001.0
2009-05-19 13:16:00,74.625,74.63,74.61,74.61,599000000.0
2009-05-19 13:17:00,74.61,74.64,74.605,74.63,306200000.0
2009-05-19 13:18:00,74.62,74.63,74.59,74.61,610200001.0
2009-05-19 13:19:00,74.615,74.625,74.605,74.615,260000000.0
2009-05-19 13:20:00,74.625,74.635,74.595,74.595,132600000.0
2009-05-19 13:21:00,74.6,74.65,74.575,74.645,517000001.0
2009-05-19 13:22:00,74.64,74.665,74.635,74.65,416600001.0
2009-05-19 13:23:00,74.655,74.67,74.635,74.64,332400002.0
2009-05-19 13:24:00,74.64,74.64,74.575,74.585,576000002.0
2009-05-19 13:25:00,74.6,74.61,74.57,74.58,641800000.0
2009-05-19 13:26:00,74.58,74.6,74.56,74.6,644200002.0
2009-05-19 13:27:00,74.595,74.62,74.57,74.61,502000001.0
2009-05-19 13:28:00,74.605,74.645,74.565,74.565,633200000.0
2009-05-19 13:29:00,74.565,74.61,74.555,74.555,347999999.0
2009-05-19 13:30:00,74.555,74.575,74.535,74.535,377600000.0
2009-05-19 13:31:00,74.525,74.54,74.475,74.48,661600001.0
2009-05-19 13:32:00,74.47,74.475,74.455,74.475,756400000.0
2009-05-19 13:33:00,74.475,74.51,74.47,74.51,349000002.0
2009-05-19 13:34:00,74.505,74.51,74.485,74.49,253800000.0
2009-05-19 13:35:00,74.485,74.49,74.44,74.46,447200000.0
2009-05-19 13:36:00,74.455,74.47,74.44,74.45,471400000.0
2009-05-19 13:37:00,74.455,74.49,74.45,74.48,389600000.0
2009-05-19 13:38:00,74.48,74.48,74.405,74.405,523000000.0
2009-05-19 13:39:00,74.405,74.415,74.355,74.385,760000002.0
2009-05-19 13:40:00,74.405,74.455,74.4,74.435,159000000.0
2009-05-19 13:41:00,74.435,74.485,74.435,74.475,338400000.0
2009-05-19 13:42:00,74.485,74.49,74.46,74.475,165600000.0
2009-05-19 13:43:00,74.495,74.52,74.49,74.505,351600000.0
2009-05-19 13:44:00,74.495,74.495,74.435,74.48,562199999.0
2009-05-19 13:45:00,74.48,74.515,74.48,74.5,461000000.0
2009-05-19 13:46:00,74.495,74.555,74.495,74.545,448600005.0
2009-05-19 13:47:00,74.56,74.58,74.54,74.58,759800001.0
2009-05-19 13:48:00,74.575,74.63,74.575,74.59,421600002.0
2009-05-19 13:49:00,74.595,74.615,74.51,74.53,740600000.0
2009-05-19 13:50:00,74.53,74.555,74.505,74.505,587000000.0
2009-05-19 13:51:00,74.5,74.515,74.5,74.5,165200000.0
2009-05-19 13:52:00,74.5,74.505,74.495,74.5,126400000.0
2009-05-19 13:53:00,74.5,74.515,74.485,74.49,343400000.0
2009-05-19 13:54:00,74.485,74.485,74.365,74.4,712800001.0
2009-05-19 13:55:00,74.395,74.52,74.395,74.48,713600000.0
2009-05-19 13:56:00,74.49,74.49,74.465,74.49,342400000.0
2009-05-19 13:57:00,74.49,74.495,74.44,74.445,520400000.0
2009-05-19 13:58:00,74.445,74.48,74.44,74.455,330200000.0
2009-05-19 13:59:00,74.455,74.475,74.4,74.415,669800000.0
2009-05-19 14:00:00,74.415,74.45,74.415,74.44,570600000.0
2009-05-19 14:01:00,74.445,74.48,74.44,74.47,601000000.0
2009-05-19 14:02:00,74.475,74.56,74.475,74.555,608199999.0
2009-05-19 14:03:00,74.555,74.59,74.555,74.585,478400001.0
2009-05-19 14:04:00,74.58,74.585,74.52,74.53,790400001.0
2009-05-19 14:05:00,74.53,74.55,74.515,74.545,464200000.0
2009-05-19 14:06:00,74.545,74.55,74.53,74.535,276000000.0
2009-05-19 14:07:00,74.53,74.54,74.485,74.485,398000000.0
2009-05-19 14:08:00,74.485,74.525,74.48,74.505,362400000.0
2009-05-19 14:09:00,74.51,74.51,74.49,74.495,222200000.0
2009-05-19 14:10:00,74.495,74.495,74.45,74.45,282400000.0
2009-05-19 14:11:00,74.45,74.46,74.425,74.425,408400000.0
2009-05-19 14:12:00,74.425,74.445,74.42,74.435,302600000.0
2009-05-19 14:13:00,74.435,74.475,74.435,74.465,285000001.0
2009-05-19 14:14:00,74.465,74.51,74.455,74.51,431800002.0
2009-05-19 14:15:00,74.51,74.53,74.505,74.52,470200001.0
2009-05-19 14:16:00,74.515,74.565,74.505,74.56,598200000.0
2009-05-19 14:17:00,74.56,74.56,74.52,74.52,715400001.0
2009-05-19 14:18:00,74.515,74.53,74.48,74.485,540200001.0
2009-05-19 14:19:00,74.485,74.515,74.475,74.495,752600003.0
2009-05-19 14:20:00,74.49,74.505,74.47,74.475,505800000.0
2009-05-19 14:21:00,74.475,74.505,74.45,74.45,307200000.0
2009-05-19 14:22:00,74.45,74.46,74.42,74.42,467000002.0
2009-05-19 14:23:00,74.43,74.45,74.41,74.415,353000000.0
2009-05-19 14:24:00,74.42,74.5,74.42,74.49,602800000.0
2009-05-19 14:25:00,74.49,74.49,74.465,74.48,649200005.0
2009-05-19 14:26:00,74.48,74.56,74.47,74.555,627000000.0
2009-05-19 14:27:00,74.555,74.555,74.525,74.535,440400000.0
2009-05-19 14:28:00,74.54,74.57,74.54,74.565,586200001.0
2009-05-19 14:29:00,74.565,74.575,74.5,74.515,220200000.0
2009-05-19 14:30:00,74.51,74.51,74.175,74.235,549100000.0
2009-05-19 14:31:00,74.235,74.29,74.235,74.25,478800001.0
2009-05-19 14:32:00,74.25,74.355,74.245,74.33,396800000.0
2009-05-19 14:33:00,74.335,74.345,74.255,74.295,501500000.0
2009-05-19 14:34:00,74.29,74.305,74.21,74.215,507400000.0
2009-05-19 14:35:00,74.21,74.26,74.2,74.24,481400000.0
2009-05-19 14:36:00,74.24,74.24,74.16,74.215,736400000.0
2009-05-19 14:37:00,74.22,74.25,74.15,74.15,841800001.0
2009-05-19 14:38:00,74.15,74.165,74.11,74.15,723000000.0
2009-05-19 14:39:00,74.15,74.17,74.125,74.135,617800001.0
2009-05-19 14:40:00,74.135,74.135,74.045,74.065,640600002.0
2009-05-19 14:41:00,74.06,74.105,74.055,74.1,580800000.0
2009-05-19 14:42:00,74.1,74.175,74.09,74.115,625000000.0
2009-05-19 14:43:00,74.12,74.12,74.045,74.075,622400001.0
2009-05-19 14:44:00,74.07,74.105,74.055,74.095,637800001.0
2009-05-19 14:45:00,74.095,74.16,74.095,74.16,502400000.0
2009-05-19 14:46:00,74.17,74.17,74.11,74.13,507400000.0
2009-05-19 14:47:00,74.13,74.145,74.12,74.135,488000000.0
2009-05-19 14:48:00,74.135,74.17,74.125,74.15,614000000.0
2009-05-19 14:49:00,74.155,74.22,74.15,74.21,621400000.0
2009-05-19 14:50:00,74.21,74.245,74.195,74.245,681800004.0
2009-05-19 14:51:00,74.24,74.29,74.24,74.28,589400000.0
2009-05-19 14:52:00,74.28,74.325,74.27,74.315,290600001.0
2009-05-19 14:53:00,74.325,74.325,74.25,74.275,395300000.0
2009-05-19 14:54:00,74.275,74.285,74.265,74.27,495200004.0
2009-05-19 14:55:00,74.27,74.3,74.26,74.275,776200002.0
2009-05-19 14:56:00,74.28,74.295,74.255,74.26,747400003.0
2009-05-19 14:57:00,74.255,74.26,74.205,74.215,346600000.0
2009-05-19 14:58:00,74.215,74.22,74.145,74.195,572799999.0
2009-05-19 14:59:00,74.19,74.19,74.14,74.14,622200000.0
2009-05-19 15:00:00,74.15,74.155,74.12,74.13,671600000.0
2009-05-19 15:01:00,74.13,74.14,74.08,74.08,657400000.0
2009-05-19 15:02:00,74.085,74.09,74.035,74.045,683200000.0
2009-05-19 15:03:00,74.04,74.085,74.03,74.055,531800000.0
2009-05-19 15:04:00,74.06,74.115,74.055,74.105,614600001.0
2009-05-19 15:05:00,74.11,74.14,74.085,74.125,523399999.0
2009-05-19 15:06:00,74.125,74.14,74.105,74.11,437000001.0
2009-05-19 15:07:00,74.11,74.135,74.055,74.075,488400000.0
2009-05-19 15:08:00,74.085,74.1,74.025,74.025,464400002.0
2009-05-19 15:09:00,74.025,74.065,74.0,74.045,472800000.0
2009-05-19 15:10:00,74.04,74.055,73.995,74.01,591800002.0
2009-05-19 15:11:00,74.01,74.05,74.005,74.045,492400001.0
2009-05-19 15:12:00,74.045,74.045,73.985,74.025,364800000.0
2009-05-19 15:13:00,74.02,74.08,74.015,74.02,587000001.0
2009-05-19 15:14:00,74.025,74.11,74.02,74.09,470199999.0
2009-05-19 15:15:00,74.1,74.145,74.09,74.115,712800000.0
2009-05-19 15:16:00,74.115,74.14,74.09,74.095,635400001.0
2009-05-19 15:17:00,74.1,74.15,74.09,74.09,351600002.0
2009-05-19 15:18:00,74.09,74.13,74.075,74.12,443400002.0
2009-05-19 15:19:00,74.11,74.12,74.09,74.115,471600000.0
2009-05-19 15:20:00,74.12,74.15,74.1,74.1,588600001.0
2009-05-19 15:21:00,74.095,74.12,74.07,74.12,560800000.0
2009-05-19 15:22:00,74.12,74.14,74.09,74.12,546400003.0
2009-05-19 15:23:00,74.115,74.125,74.095,74.115,686400004.0
2009-05-19 15:24:00,74.11,74.195,74.105,74.195,757000002.0
2009-05-19 15:25:00,74.195,74.2,74.17,74.185,878200001.0
2009-05-19 15:26:00,74.185,74.195,74.135,74.14,413800000.0
2009-05-19 15:27:00,74.14,74.17,74.135,74.165,221200000.0
2009-05-19 15:28:00,74.17,74.2,74.16,74.2,244800000.0
2009-05-19 15:29:00,74.205,74.22,74.155,74.18,343600001.0
2009-05-19 15:30:00,74.17,74.2,74.115,74.145,407600002.0
2009-05-19 15:31:00,74.14,74.15,74.095,74.12,293599999.0
2009-05-19 15:32:00,74.12,74.13,74.075,74.085,319600000.0
2009-05-19 15:33:00,74.08,74.13,74.07,74.075,336400000.0
2009-05-19 15:34:00,74.08,74.11,74.055,74.075,366800001.0
2009-05-19 15:35:00,74.075,74.13,74.065,74.075,361000000.0
2009-05-19 15:36:00,74.065,74.2,74.045,74.19,460000000.0
2009-05-19 15:37:00,74.185,74.325,74.18,74.325,495200000.0
2009-05-19 15:38:00,74.325,74.395,74.315,74.335,430400000.0
2009-05-19 15:39:00,74.34,74.415,74.32,74.39,446800000.0
2009-05-19 15:40:00,74.39,74.39,74.295,74.35,458199999.0
2009-05-19 15:41:00,74.35,74.375,74.335,74.35,411700000.0
2009-05-19 15:42:00,74.345,74.35,74.275,74.32,470299999.0
2009-05-19 15:43:00,74.315,74.325,74.215,74.23,453900000.0
2009-05-19 15:44:00,74.23,74.285,74.225,74.285,281000000.0
2009-05-19 15:45:00,74.29,74.315,74.215,74.255,419600000.0
2009-05-19 15:46:00,74.26,74.32,74.255,74.32,234800000.0
2009-05-19 15:47:00,74.31,74.35,74.3,74.335,531800000.0
2009-05-19 15:48:00,74.325,74.33,74.265,74.275,277800000.0
2009-05-19 15:49:00,74.27,74.355,74.27,74.335,327200000.0
2009-05-19 15:50:00,74.33,74.33,74.22,74.275,474800000.0
2009-05-19 15:51:00,74.275,74.285,74.2,74.2,307600000.0
2009-05-19 15:52:00,74.23,74.25,74.195,74.205,278400000.0
2009-05-19 15:53:00,74.205,74.23,74.19,74.195,301000000.0
2009-05-19 15:54:00,74.19,74.19,74.135,74.14,273399999.0
2009-05-19 15:55:00,74.15,74.215,74.14,74.145,406400000.0
2009-05-19 15:56:00,74.145,74.205,74.14,74.19,301900000.0
2009-05-19 15:57:00,74.19,74.245,74.145,74.185,394900000.0
2009-05-19 15:58:00,74.195,74.21,74.17,74.19,290200000.0
2009-05-19 15:59:00,74.185,74.21,74.18,74.19,253200000.0
2009-05-19 16:00:00,74.18,74.18,74.12,74.145,366600002.0
2009-05-19 16:01:00,74.145,74.225,74.14,74.225,393000000.0
2009-05-19 16:02:00,74.225,74.255,74.215,74.24,280200000.0
2009-05-19 16:03:00,74.245,74.25,74.145,74.17,357000000.0
2009-05-19 16:04:00,74.18,74.195,74.16,74.185,376200000.0
2009-05-19 16:05:00,74.185,74.28,74.185,74.245,443200000.0
2009-05-19 16:06:00,74.245,74.335,74.24,74.335,512400000.0
2009-05-19 16:07:00,74.325,74.34,74.3,74.3,261600000.0
2009-05-19 16:08:00,74.295,74.32,74.24,74.295,343800001.0
2009-05-19 16:09:00,74.305,74.34,74.285,74.295,236400000.0
2009-05-19 16:10:00,74.3,74.315,74.275,74.31,219200000.0
2009-05-19 16:11:00,74.32,74.375,74.295,74.36,495199999.0
2009-05-19 16:12:00,74.35,74.35,74.32,74.335,214600000.0
2009-05-19 16:13:00,74.34,74.34,74.33,74.335,104000000.0
2009-05-19 16:14:00,74.335,74.36,74.335,74.36,159200000.0
2009-05-19 16:15:00,74.355,74.38,74.35,74.37,185600000.0
2009-05-19 16:16:00,74.365,74.375,74.335,74.365,300500000.0
2009-05-19 16:17:00,74.375,74.48,74.375,74.465,369800000.0
2009-05-19 16:18:00,74.47,74.49,74.455,74.485,428200000.0
2009-05-19 16:19:00,74.485,74.5,74.455,74.49,238800000.0
2009-05-19 16:20:00,74.485,74.505,74.435,74.44,266000000.0
2009-05-19 16:21:00,74.435,74.45,74.425,74.445,398400000.0
2009-05-19 16:22:00,74.435,74.45,74.335,74.345,333200000.0
2009-05-19 16:23:00,74.35,74.405,74.335,74.365,433800001.0
2009-05-19 16:24:00,74.36,74.43,74.355,74.4,288400000.0
2009-05-19 16:25:00,74.4,74.525,74.4,74.52,340000000.0
2009-05-19 16:26:00,74.515,74.56,74.495,74.56,536000000.0
2009-05-19 16:27:00,74.55,74.635,74.545,74.635,449200000.0
2009-05-19 16:28:00,74.635,74.66,74.575,74.58,462600001.0
2009-05-19 16:29:00,74.575,74.61,74.57,74.61,383600000.0
2009-05-19 16:30:00,74.605,74.645,74.6,74.635,285600000.0
2009-05-19 16:31:00,74.63,74.645,74.615,74.62,389000000.0
2009-05-19 16:32:00,74.615,74.675,74.6,74.67,350600000.0
2009-05-19 16:33:00,74.665,74.665,74.62,74.62,345000000.0
2009-05-19 16:34:00,74.62,74.635,74.535,74.545,396800000.0
2009-05-19 16:35:00,74.545,74.605,74.545,74.6,269600000.0
2009-05-19 16:36:00,74.595,74.615,74.57,74.595,277100000.0
2009-05-19 16:37:00,74.595,74.63,74.585,74.605,294000000.0
2009-05-19 16:38:00,74.6,74.63,74.565,74.565,257600000.0
2009-05-19 16:39:00,74.56,74.63,74.535,74.615,335000001.0
2009-05-19 16:40:00,74.615,74.64,74.61,74.62,395400000.0
2009-05-19 16:41:00,74.61,74.625,74.57,74.61,587000002.0
2009-05-19 16:42:00,74.605,74.63,74.6,74.61,192000000.0
2009-05-19 16:43:00,74.61,74.615,74.575,74.59,201400000.0
2009-05-19 16:44:00,74.59,74.59,74.52,74.525,384800000.0
2009-05-19 16:45:00,74.525,74.525,74.49,74.505,265200000.0
2009-05-19 16:46:00,74.505,74.51,74.47,74.475,198200000.0
2009-05-19 16:47:00,74.47,74.49,74.46,74.46,311000000.0
2009-05-19 16:48:00,74.46,74.525,74.46,74.52,348800000.0
2009-05-19 16:49:00,74.52,74.525,74.48,74.49,337600000.0
2009-05-19 16:50:00,74.485,74.495,74.475,74.48,265600000.0
2009-05-19 16:51:00,74.46,74.505,74.45,74.485,416800000.0
2009-05-19 16:52:00,74.495,74.505,74.455,74.485,318399999.0
2009-05-19 16:53:00,74.48,74.485,74.455,74.46,248600000.0
2009-05-19 16:54:00,74.46,74.49,74.445,74.49,352200000.0
2009-05-19 16:55:00,74.495,74.495,74.42,74.435,273600000.0
2009-05-19 16:56:00,74.435,74.48,74.4,74.445,268600001.0
2009-05-19 16:57:00,74.445,74.455,74.37,74.4,317200000.0
2009-05-19 16:58:00,74.4,74.425,74.385,74.385,362800000.0
2009-05-19 16:59:00,74.385,74.45,74.37,74.445,365600000.0
2009-05-19 17:00:00,74.445,74.475,74.445,74.475,283600000.0
2009-05-19 17:01:00,74.47,74.495,74.46,74.47,317200000.0
2009-05-19 17:02:00,74.475,74.525,74.475,74.525,303800000.0
2009-05-19 17:03:00,74.52,74.59,74.515,74.59,334200000.0
2009-05-19 17:04:00,74.59,74.62,74.57,74.575,345200000.0
2009-05-19 17:05:00,74.57,74.58,74.49,74.495,543900000.0
2009-05-19 17:06:00,74.495,74.505,74.44,74.455,279000000.0
2009-05-19 17:07:00,74.455,74.49,74.42,74.435,276200000.0
2009-05-19 17:08:00,74.435,74.465,74.435,74.46,128800000.0
2009-05-19 17:09:00,74.465,74.5,74.46,74.47,168800000.0
2009-05-19 17:10:00,74.47,74.49,74.46,74.48,195400000.0
2009-05-19 17:11:00,74.47,74.475,74.425,74.43,186200000.0
2009-05-19 17:12:00,74.43,74.47,74.42,74.44,289200001.0
2009-05-19 17:13:00,74.435,74.465,74.435,74.435,292600000.0
2009-05-19 17:14:00,74.43,74.445,74.41,74.42,231800000.0
2009-05-19 17:15:00,74.43,74.44,74.395,74.42,240200000.0
2009-05-19 17:16:00,74.415,74.47,74.405,74.47,305800000.0
2009-05-19 17:17:00,74.465,74.49,74.46,74.48,260400000.0
2009-05-19 17:18:00,74.48,74.48,74.415,74.445,319600000.0
2009-05-19 17:19:00,74.44,74.46,74.435,74.445,348000000.0
2009-05-19 17:20:00,74.445,74.49,74.445,74.49,257000000.0
2009-05-19 17:21:00,74.495,74.495,74.46,74.47,174000000.0
2009-05-19 17:22:00,74.475,74.48,74.435,74.44,312800000.0
2009-05-19 17:23:00,74.435,74.46,74.42,74.42,278200000.0
2009-05-19 17:24:00,74.415,74.415,74.4,74.405,89000000.0
2009-05-19 17:25:00,74.405,74.425,74.38,74.415,262800000.0
2009-05-19 17:26:00,74.415,74.49,74.415,74.49,360200000.0
2009-05-19 17:27:00,74.49,74.505,74.425,74.425,277400000.0
2009-05-19 17:28:00,74.425,74.535,74.425,74.485,502000000.0
2009-05-19 17:29:00,74.47,74.515,74.47,74.515,311800000.0
2009-05-19 17:30:00,74.515,74.555,74.5,74.535,496199999.0
2009-05-19 17:31:00,74.535,74.555,74.47,74.51,502400001.0
2009-05-19 17:32:00,74.515,74.56,74.5,74.55,427800002.0
2009-05-19 17:33:00,74.535,74.585,74.535,74.55,371400000.0
2009-05-19 17:34:00,74.55,74.56,74.53,74.55,246600000.0
2009-05-19 17:35:00,74.545,74.58,74.535,74.575,485000001.0
2009-05-19 17:36:00,74.575,74.58,74.555,74.57,277600000.0
2009-05-19 17:37:00,74.57,74.575,74.52,74.535,326000000.0
2009-05-19 17:38:00,74.54,74.555,74.5,74.5,265600000.0
2009-05-19 17:39:00,74.505,74.54,74.5,74.53,320200000.0
2009-05-19 17:40:00,74.53,74.575,74.515,74.555,281400000.0
2009-05-19 17:41:00,74.55,74.56,74.525,74.525,253000000.0
2009-05-19 17:42:00,74.525,74.53,74.48,74.48,213800000.0
2009-05-19 17:43:00,74.48,74.495,74.475,74.485,174400000.0
2009-05-19 17:44:00,74.485,74.545,74.47,74.515,436200000.0
2009-05-19 17:45:00,74.53,74.535,74.48,74.5,162000000.0
2009-05-19 17:46:00,74.51,74.53,74.47,74.505,251600001.0
2009-05-19 17:47:00,74.51,74.51,74.465,74.485,215600000.0
2009-05-19 17:48:00,74.49,74.52,74.465,74.52,140600000.0
2009-05-19 17:49:00,74.52,74.53,74.475,74.52,347800000.0
2009-05-19 17:50:00,74.525,74.535,74.48,74.485,198800000.0
2009-05-19 17:51:00,74.475,74.485,74.455,74.465,304200000.0
2009-05-19 17:52:00,74.48,74.505,74.465,74.49,222600000.0
2009-05-19 17:53:00,74.49,74.51,74.475,74.495,171400000.0
2009-05-19 17:54:00,74.5,74.505,74.435,74.46,189800000.0
2009-05-19 17:55:00,74.455,74.465,74.425,74.44,274000000.0
2009-05-19 17:56:00,74.44,74.455,74.395,74.41,329400000.0
2009-05-19 17:57:00,74.415,74.435,74.375,74.405,243600000.0
2009-05-19 17:58:00,74.395,74.445,74.395,74.41,226400000.0
2009-05-19 17:59:00,74.415,74.415,74.345,74.355,169600000.0
2009-05-19 18:00:00,74.38,74.395,74.38,74.39,161800000.0
2009-05-19 18:01:00,74.395,74.41,74.375,74.4,191200000.0
2009-05-19 18:02:00,74.395,74.42,74.39,74.405,175000000.0
2009-05-19 18:03:00,74.405,74.425,74.4,74.415,203200000.0
2009-05-19 18:04:00,74.41,74.43,74.41,74.415,145800000.0
2009-05-19 18:05:00,74.435,74.455,74.415,74.415,124200000.0
2009-05-19 18:06:00,74.43,74.43,74.375,74.38,238400000.0
2009-05-19 18:07:00,74.375,74.41,74.37,74.41,144200000.0
2009-05-19 18:08:00,74.405,74.435,74.39,74.435,109200000.0
2009-05-19 18:09:00,74.435,74.46,74.43,74.46,168400000.0
2009-05-19 18:10:00,74.455,74.48,74.44,74.475,244200000.0
2009-05-19 18:11:00,74.47,74.48,74.47,74.48,81200000.0
2009-05-19 18:12:00,74.48,74.49,74.465,74.485,155600000.0
2009-05-19 18:13:00,74.49,74.49,74.45,74.455,101800000.0
2009-05-19 18:14:00,74.465,74.48,74.455,74.48,126600000.0
2009-05-19 18:15:00,74.475,74.475,74.455,74.455,157400000.0
2009-05-19 18:16:00,74.465,74.475,74.455,74.465,171800000.0
2009-05-19 18:17:00,74.46,74.515,74.46,74.495,327200000.0
2009-05-19 18:18:00,74.495,74.515,74.495,74.51,97800000.0
2009-05-19 18:19:00,74.515,74.515,74.475,74.49,76200000.0
2009-05-19 18:20:00,74.485,74.485,74.455,74.475,146800000.0
2009-05-19 18:21:00,74.48,74.48,74.45,74.475,77800000.0
2009-05-19 18:22:00,74.465,74.48,74.455,74.475,180200000.0
2009-05-19 18:23:00,74.475,74.48,74.465,74.47,27000000.0
2009-05-19 18:24:00,74.475,74.52,74.475,74.52,126600000.0
2009-05-19 18:25:00,74.52,74.525,74.5,74.525,82000000.0
2009-05-19 18:26:00,74.52,74.535,74.515,74.525,121600000.0
2009-05-19 18:27:00,74.52,74.57,74.515,74.57,102000000.0
2009-05-19 18:28:00,74.585,74.615,74.58,74.605,93800000.0
2009-05-19 18:29:00,74.6,74.615,74.59,74.595,99200000.0
2009-05-19 18:30:00,74.595,74.595,74.575,74.58,79000000.0
2009-05-19 18:31:00,74.575,74.575,74.49,74.49,143000000.0
2009-05-19 18:32:00,74.485,74.49,74.425,74.455,182000000.0
2009-05-19 18:33:00,74.465,74.5,74.455,74.48,144500000.0
2009-05-19 18:34:00,74.485,74.49,74.465,74.47,82200000.0
2009-05-19 18:35:00,74.475,74.485,74.445,74.465,147200000.0
2009-05-19 18:36:00,74.46,74.46,74.435,74.435,84400000.0
2009-05-19 18:37:00,74.44,74.465,74.435,74.455,89000000.0
2009-05-19 18:38:00,74.455,74.46,74.445,74.445,59600000.0
2009-05-19 18:39:00,74.455,74.47,74.45,74.45,52400000.0
2009-05-19 18:40:00,74.455,74.485,74.455,74.485,61200000.0
2009-05-19 18:41:00,74.485,74.5,74.48,74.5,47800000.0
2009-05-19 18:42:00,74.5,74.54,74.49,74.51,246800000.0
2009-05-19 18:43:00,74.5,74.505,74.46,74.465,138800000.0
2009-05-19 18:44:00,74.47,74.485,74.455,74.47,54200000.0
2009-05-19 18:45:00,74.465,74.485,74.465,74.47,30400000.0
2009-05-19 18:46:00,74.47,74.48,74.44,74.47,131200000.0
2009-05-19 18:47:00,74.47,74.48,74.465,74.475,97800000.0
2009-05-19 18:48:00,74.47,74.47,74.465,74.465,34600000.0
2009-05-19 18:49:00,74.465,74.465,74.42,74.435,127200000.0
2009-05-19 18:50:00,74.43,74.435,74.4,74.41,67400000.0
2009-05-19 18:51:00,74.42,74.43,74.41,74.43,172200000.0
2009-05-19 18:52:00,74.425,74.435,74.415,74.43,94600000.0
2009-05-19 18:53:00,74.45,74.5,74.45,74.49,73600000.0
2009-05-19 18:54:00,74.5,74.505,74.45,74.45,62400000.0
2009-05-19 18:55:00,74.455,74.475,74.365,74.375,135200000.0
2009-05-19 18:56:00,74.37,74.38,74.34,74.34,139400000.0
2009-05-19 18:57:00,74.34,74.37,74.33,74.365,174800000.0
2009-05-19 18:58:00,74.36,74.39,74.36,74.385,171800000.0
2009-05-19 18:59:00,74.385,74.395,74.305,74.32,109200000.0
2009-05-19 19:00:00,74.32,74.35,74.305,74.35,62600000.0
2009-05-19 19:01:00,74.35,74.355,74.3,74.32,207800000.0
2009-05-19 19:02:00,74.32,74.33,74.3,74.3,78400000.0
2009-05-19 19:03:00,74.315,74.35,74.305,74.35,83200000.0
2009-05-19 19:04:00,74.345,74.36,74.34,74.36,38400000.0
2009-05-19 19:05:00,74.355,74.36,74.35,74.35,63000000.0
2009-05-19 19:06:00,74.355,74.355,74.315,74.315,33200000.0
2009-05-19 19:07:00,74.305,74.415,74.305,74.415,111800000.0
2009-05-19 19:08:00,74.415,74.47,74.415,74.46,152600000.0
2009-05-19 19:09:00,74.455,74.465,74.445,74.45,129200000.0
2009-05-19 19:10:00,74.45,74.495,74.45,74.45,132800000.0
2009-05-19 19:11:00,74.455,74.455,74.4,74.425,110000000.0
2009-05-19 19:12:00,74.42,74.425,74.42,74.425,24000000.0
2009-05-19 19:13:00,74.42,74.435,74.405,74.405,92200000.0
2009-05-19 19:14:00,74.405,74.41,74.38,74.38,16000000.0
2009-05-19 19:15:00,74.38,74.41,74.365,74.395,124400000.0
2009-05-19 19:16:00,74.4,74.42,74.4,74.405,116000000.0
2009-05-19 19:17:00,74.41,74.42,74.385,74.395,72800000.0
2009-05-19 19:18:00,74.395,74.425,74.395,74.415,71200000.0
2009-05-19 19:19:00,74.41,74.43,74.405,74.425,63000000.0
2009-05-19 19:20:00,74.43,74.465,74.43,74.465,57600000.0
2009-05-19 19:21:00,74.465,74.48,74.45,74.475,135400000.0
2009-05-19 19:22:00,74.485,74.5,74.465,74.48,158800000.0
2009-05-19 19:23:00,74.48,74.535,74.475,74.49,130000000.0
2009-05-19 19:24:00,74.49,74.51,74.48,74.495,128600000.0
2009-05-19 19:25:00,74.505,74.535,74.485,74.505,201000000.0
2009-05-19 19:26:00,74.5,74.52,74.465,74.505,198000000.0
2009-05-19 19:27:00,74.5,74.505,74.455,74.475,107600000.0
2009-05-19 19:28:00,74.48,74.49,74.47,74.49,63600000.0
2009-05-19 19:29:00,74.49,74.515,74.49,74.5,120200000.0
2009-05-19 19:30:00,74.5,74.525,74.495,74.51,129800000.0
2009-05-19 19:31:00,74.51,74.545,74.49,74.5,159000001.0
2009-05-19 19:32:00,74.5,74.52,74.49,74.515,72000000.0
2009-05-19 19:33:00,74.515,74.515,74.485,74.49,100800000.0
2009-05-19 19:34:00,74.495,74.51,74.46,74.48,92000000.0
2009-05-19 19:35:00,74.48,74.49,74.465,74.485,102600000.0
2009-05-19 19:36:00,74.49,74.495,74.48,74.48,61800000.0
2009-05-19 19:37:00,74.475,74.5,74.475,74.495,92600000.0
2009-05-19 19:38:00,74.49,74.49,74.475,74.49,59000000.0
2009-05-19 19:39:00,74.485,74.525,74.485,74.505,84400000.0
2009-05-19 19:40:00,74.5,74.54,74.5,74.535,161400000.0
2009-05-19 19:41:00,74.535,74.54,74.455,74.465,152800000.0
2009-05-19 19:42:00,74.455,74.455,74.41,74.44,118400000.0
2009-05-19 19:43:00,74.44,74.46,74.43,74.46,123800000.0
2009-05-19 19:44:00,74.455,74.49,74.455,74.47,90800000.0
2009-05-19 19:45:00,74.485,74.495,74.455,74.48,126400000.0
2009-05-19 19:46:00,74.48,74.49,74.465,74.49,81200000.0
2009-05-19 19:47:00,74.48,74.49,74.455,74.47,57400000.0
2009-05-19 19:48:00,74.48,74.52,74.475,74.49,149000000.0
2009-05-19 19:49:00,74.495,74.505,74.465,74.465,80000000.0
2009-05-19 19:50:00,74.455,74.465,74.455,74.455,32000000.0
2009-05-19 19:51:00,74.45,74.49,74.44,74.47,123399999.0
2009-05-19 19:52:00,74.47,74.47,74.42,74.425,70000000.0
2009-05-19 19:53:00,74.425,74.44,74.415,74.42,43200000.0
2009-05-19 19:54:00,74.42,74.45,74.405,74.45,138200000.0
2009-05-19 19:55:00,74.45,74.45,74.405,74.405,114900000.0
2009-05-19 19:56:00,74.41,74.465,74.405,74.425,114200000.0
2009-05-19 19:57:00,74.42,74.435,74.4,74.425,147800000.0
2009-05-19 19:58:00,74.43,74.465,74.43,74.46,77200000.0
2009-05-19 19:59:00,74.46,74.485,74.455,74.465,131000000.0
2009-05-19 20:00:00,74.46,74.485,74.42,74.43,155600000.0
2009-05-19 20:01:00,74.44,74.445,74.415,74.435,120800000.0
2009-05-19 20:02:00,74.43,74.455,74.415,74.415,153400000.0
2009-05-19 20:03:00,74.415,74.425,74.37,74.375,129200000.0
2009-05-19 20:04:00,74.37,74.395,74.36,74.38,116200000.0
2009-05-19 20:05:00,74.385,74.39,74.36,74.375,107200000.0
2009-05-19 20:06:00,74.375,74.415,74.375,74.415,113200000.0
2009-05-19 20:07:00,74.415,74.44,74.415,74.44,126000000.0
2009-05-19 20:08:00,74.445,74.485,74.445,74.475,72800000.0
2009-05-19 20:09:00,74.475,74.495,74.465,74.465,55400000.0
2009-05-19 20:10:00,74.46,74.46,74.44,74.45,152000000.0
2009-05-19 20:11:00,74.45,74.45,74.425,74.44,118600000.0
2009-05-19 20:12:00,74.44,74.455,74.44,74.45,213400000.0
2009-05-19 20:13:00,74.455,74.47,74.44,74.46,157600000.0
2009-05-19 20:14:00,74.46,74.475,74.455,74.465,105400000.0
2009-05-19 20:15:00,74.465,74.48,74.435,74.465,133000000.0
2009-05-19 20:16:00,74.465,74.49,74.465,74.47,99400000.0
2009-05-19 20:17:00,74.465,74.495,74.465,74.485,111200000.0
2009-05-19 20:18:00,74.485,74.525,74.485,74.52,115000000.0
2009-05-19 20:19:00,74.525,74.53,74.515,74.52,41200000.0
2009-05-19 20:20:00,74.51,74.53,74.51,74.525,59000000.0
2009-05-19 20:21:00,74.525,74.58,74.525,74.575,165800000.0
2009-05-19 20:22:00,74.575,74.585,74.56,74.57,100000000.0
2009-05-19 20:23:00,74.57,74.57,74.545,74.545,91200000.0
2009-05-19 20:24:00,74.56,74.575,74.55,74.575,49000000.0
2009-05-19 20:25:00,74.575,74.615,74.55,74.6,278400000.0
2009-05-19 20:26:00,74.595,74.595,74.57,74.58,112800000.0
2009-05-19 20:27:00,74.585,74.595,74.555,74.56,151000000.0
2009-05-19 20:28:00,74.565,74.58,74.555,74.58,61600000.0
2009-05-19 20:29:00,74.58,74.605,74.565,74.575,190200000.0
2009-05-19 20:30:00,74.585,74.585,74.555,74.56,144600000.0
2009-05-19 20:31:00,74.555,74.585,74.555,74.585,107400000.0
2009-05-19 20:32:00,74.58,74.61,74.58,74.6,166400000.0
2009-05-19 20:33:00,74.605,74.62,74.585,74.605,81200000.0
2009-05-19 20:34:00,74.605,74.63,74.6,74.625,63400000.0
2009-05-19 20:35:00,74.63,74.65,74.625,74.635,195000000.0
2009-05-19 20:36:00,74.63,74.64,74.61,74.635,200000000.0
2009-05-19 20:37:00,74.635,74.64,74.62,74.635,85800000.0
2009-05-19 20:38:00,74.635,74.64,74.615,74.615,55200000.0
2009-05-19 20:39:00,74.63,74.65,74.63,74.64,52000000.0
2009-05-19 20:40:00,74.645,74.65,74.635,74.64,62600000.0
2009-05-19 20:41:00,74.64,74.66,74.64,74.655,118200000.0
2009-05-19 20:42:00,74.645,74.66,74.645,74.655,41800000.0
2009-05-19 20:43:00,74.655,74.665,74.65,74.665,127600000.0
2009-05-19 20:44:00,74.665,74.675,74.655,74.67,197600000.0
2009-05-19 20:45:00,74.655,74.705,74.655,74.69,389400000.0
2009-05-19 20:46:00,74.695,74.72,74.68,74.71,323600000.0
2009-05-19 20:47:00,74.71,74.725,74.695,74.715,227600000.0
2009-05-19 20:48:00,74.715,74.76,74.715,74.76,234800000.0
2009-05-19 20:49:00,74.76,74.76,74.73,74.73,83400000.0
2009-05-19 20:50:00,74.72,74.76,74.72,74.75,162200000.0
2009-05-19 20:51:00,74.755,74.765,74.725,74.735,243800000.0
2009-05-19 20:52:00,74.735,74.74,74.685,74.695,204600000.0
2009-05-19 20:53:00,74.68,74.73,74.67,74.71,227800000.0
2009-05-19 20:54:00,74.705,74.72,74.695,74.71,217000000.0
2009-05-19 20:55:00,74.72,74.735,74.695,74.7,270400000.0
2009-05-19 20:56:00,74.7,74.705,74.695,74.705,174800000.0
2009-05-19 20:57:00,74.705,74.755,74.7,74.75,248600000.0
2009-05-19 20:58:00,74.73,74.735,74.72,74.72,114200000.0
2009-05-19 20:59:00,74.725,74.79,74.725,74.785,222400000.0
2009-05-19 21:00:00,74.795,74.805,74.785,74.785,104600000.0
2009-05-19 21:01:00,74.785,74.785,74.755,74.78,89000000.0
2009-05-19 21:02:00,74.77,74.8,74.765,74.785,182400000.0
2009-05-19 21:03:00,74.79,74.81,74.785,74.81,138000000.0
2009-05-19 21:04:00,74.81,74.84,74.79,74.805,95000000.0
2009-05-19 21:05:00,74.805,74.825,74.8,74.82,55800000.0
2009-05-19 21:06:00,74.82,74.82,74.795,74.8,100200000.0
2009-05-19 21:07:00,74.795,74.805,74.785,74.8,142000000.0
2009-05-19 21:08:00,74.8,74.825,74.79,74.8,241200000.0
2009-05-19 21:09:00,74.795,74.825,74.795,74.805,150400000.0
2009-05-19 21:10:00,74.805,74.815,74.77,74.795,199600000.0
2009-05-19 21:11:00,74.785,74.795,74.735,74.735,146000000.0
2009-05-19 21:12:00,74.74,74.75,74.72,74.74,368400000.0
2009-05-19 21:13:00,74.74,74.745,74.705,74.71,225800000.0
2009-05-19 21:14:00,74.715,74.75,74.705,74.73,284600000.0
2009-05-19 21:15:00,74.735,74.745,74.72,74.74,121400000.0
2009-05-19 21:16:00,74.74,74.74,74.71,74.715,146400000.0
2009-05-19 21:17:00,74.715,74.72,74.685,74.695,50800000.0
2009-05-19 21:18:00,74.7,74.71,74.69,74.69,41600000.0
2009-05-19 21:19:00,74.695,74.735,74.69,74.735,169800000.0
2009-05-19 21:20:00,74.725,74.75,74.7,74.725,376200000.0
2009-05-19 21:21:00,74.72,74.76,74.695,74.75,260000000.0
2009-05-19 21:22:00,74.75,74.75,74.715,74.73,94200000.0
2009-05-19 21:23:00,74.73,74.74,74.73,74.735,98600000.0
2009-05-19 21:24:00,74.735,74.775,74.73,74.775,240800000.0
2009-05-19 21:25:00,74.77,74.79,74.77,74.785,216000001.0
2009-05-19 21:26:00,74.795,74.81,74.74,74.745,198800000.0
2009-05-19 21:27:00,74.745,74.745,74.735,74.735,42800000.0
2009-05-19 21:28:00,74.74,74.77,74.735,74.765,120800000.0
2009-05-19 21:29:00,74.765,74.8,74.765,74.795,136800000.0
2009-05-19 21:30:00,74.805,74.805,74.77,74.785,186800000.0
2009-05-19 21:31:00,74.78,74.795,74.715,74.72,340800000.0
2009-05-19 21:32:00,74.72,74.72,74.675,74.69,169400000.0
2009-05-19 21:33:00,74.69,74.705,74.67,74.695,89400000.0
2009-05-19 21:34:00,74.705,74.705,74.655,74.655,140600000.0
2009-05-19 21:35:00,74.66,74.72,74.645,74.72,194800000.0
2009-05-19 21:36:00,74.72,74.725,74.695,74.71,124800000.0
2009-05-19 21:37:00,74.705,74.725,74.68,74.72,94200000.0
2009-05-19 21:38:00,74.705,74.74,74.705,74.735,119200000.0
2009-05-19 21:39:00,74.73,74.735,74.71,74.72,60800000.0
2009-05-19 21:40:00,74.725,74.745,74.725,74.735,39000000.0
2009-05-19 21:41:00,74.73,74.755,74.715,74.73,141000000.0
2009-05-19 21:42:00,74.73,74.73,74.69,74.695,38200000.0
2009-05-19 21:43:00,74.69,74.7,74.67,74.7,219400000.0
2009-05-19 21:44:00,74.7,74.7,74.635,74.66,103600000.0
2009-05-19 21:45:00,74.655,74.665,74.645,74.66,197600000.0
2009-05-19 21:46:00,74.665,74.68,74.655,74.675,82400000.0
2009-05-19 21:47:00,74.67,74.7,74.665,74.675,141200000.0
2009-05-19 21:48:00,74.67,74.67,74.64,74.65,57600000.0
2009-05-19 21:49:00,74.645,74.66,74.61,74.62,120200000.0
2009-05-19 21:50:00,74.615,74.635,74.61,74.625,164600000.0
2009-05-19 21:51:00,74.62,74.645,74.62,74.635,70800000.0
2009-05-19 21:52:00,74.63,74.64,74.59,74.605,173400000.0
2009-05-19 21:53:00,74.605,74.61,74.56,74.57,182400000.0
2009-05-19 21:54:00,74.57,74.57,74.55,74.555,69800000.0
2009-05-19 21:55:00,74.56,74.59,74.535,74.575,103200000.0
2009-05-19 21:56:00,74.575,74.575,74.53,74.53,60400000.0
2009-05-19 21:57:00,74.53,74.53,74.48,74.505,135200000.0
2009-05-19 21:58:00,74.5,74.505,74.48,74.48,44000000.0
2009-05-19 21:59:00,74.48,74.48,74.465,74.465,81600000.0
2009-05-19 22:00:00,74.465,74.47,74.43,74.435,39800000.0
2009-05-19 22:01:00,74.435,74.44,74.43,74.44,22400000.0
2009-05-19 22:02:00,74.45,74.45,74.445,74.445,19200000.0
2009-05-19 22:03:00,74.45,74.475,74.445,74.475,40000000.0
2009-05-19 22:04:00,74.475,74.485,74.465,74.47,22400000.0
2009-05-19 22:05:00,74.475,74.49,74.46,74.475,67800000.0
2009-05-19 22:06:00,74.48,74.48,74.465,74.47,19400000.0
2009-05-19 22:07:00,74.48,74.48,74.45,74.46,62400000.0
2009-05-19 22:08:00,74.465,74.465,74.45,74.46,41600000.0
2009-05-19 22:09:00,74.46,74.46,74.45,74.455,8000000.0
2009-05-19 22:10:00,74.455,74.465,74.455,74.46,36800000.0
2009-05-19 22:11:00,74.465,74.465,74.43,74.445,49600000.0
2009-05-19 22:12:00,74.435,74.445,74.415,74.415,81600000.0
2009-05-19 22:13:00,74.405,74.48,74.405,74.48,75200000.0
2009-05-19 22:14:00,74.46,74.47,74.46,74.47,9600000.0
2009-05-19 22:15:00,74.46,74.46,74.425,74.43,60800000.0
2009-05-19 22:16:00,74.435,74.44,74.415,74.415,51400000.0
2009-05-19 22:17:00,74.41,74.45,74.41,74.44,55800000.0
2009-05-19 22:18:00,74.445,74.455,74.435,74.455,14400000.0
2009-05-19 22:19:00,74.46,74.46,74.415,74.435,52200000.0
2009-05-19 22:20:00,74.43,74.445,74.425,74.435,44600000.0
2009-05-19 22:21:00,74.43,74.44,74.43,74.43,9600000.0
2009-05-19 22:22:00,74.435,74.455,74.43,74.45,16000000.0
2009-05-19 22:23:00,74.45,74.455,74.45,74.45,19200000.0
2009-05-19 22:24:00,74.45,74.48,74.43,74.43,55600000.0
2009-05-19 22:25:00,74.435,74.435,74.415,74.415,57400000.0
2009-05-19 22:26:00,74.415,74.425,74.375,74.385,134600000.0
2009-05-19 22:27:00,74.38,74.405,74.37,74.39,356400000.0
2009-05-19 22:28:00,74.39,74.41,74.375,74.4,141200000.0
2009-05-19 22:29:00,74.415,74.415,74.4,74.405,20600000.0
2009-05-19 22:30:00,74.41,74.41,74.41,74.41,1600000.0
2009-05-19 22:31:00,74.415,74.425,74.415,74.42,20800000.0
2009-05-19 22:32:00,74.42,74.425,74.415,74.425,26000000.0
2009-05-19 22:33:00,74.42,74.43,74.4,74.42,146000000.0
2009-05-19 22:34:00,74.425,74.435,74.405,74.435,79000000.0
2009-05-19 22:35:00,74.44,74.45,74.4,74.4,41200000.0
2009-05-19 22:36:00,74.395,74.405,74.38,74.38,27200000.0
2009-05-19 22:37:00,74.385,74.395,74.38,74.395,11400000.0
2009-05-19 22:38:00,74.4,74.41,74.395,74.395,12800000.0
2009-05-19 22:39:00,74.363,74.379,74.349,74.364,386199999.0
2009-05-19 22:40:00,74.4,74.45,74.4,74.43,73000000.0
2009-05-19 22:41:00,74.43,74.43,74.42,74.425,21400000.0
2009-05-19 22:42:00,74.42,74.43,74.415,74.415,25200000.0
2009-05-19 22:43:00,74.42,74.45,74.415,74.415,32400000.0
2009-05-19 22:44:00,74.425,74.425,74.405,74.425,13000000.0
2009-05-19 22:45:00,74.425,74.435,74.425,74.43,8000000.0
2009-05-19 22:46:00,74.43,74.435,74.41,74.41,52200000.0
2009-05-19 22:47:00,74.41,74.43,74.39,74.415,29800000.0
2009-05-19 22:48:00,74.415,74.415,74.41,74.415,6400000.0
2009-05-19 22:49:00,74.41,74.42,74.41,74.42,40000000.0
2009-05-19 22:50:00,74.415,74.42,74.415,74.42,16000000.0
2009-05-19 22:51:00,74.42,74.425,74.395,74.395,24400000.0
2009-05-19 22:52:00,74.39,74.39,74.38,74.38,27200000.0
2009-05-19 22:53:00,74.38,74.405,74.36,74.405,139400000.0
2009-05-19 22:54:00,74.4,74.4,74.375,74.375,40400000.0
2009-05-19 22:55:00,74.375,74.385,74.35,74.355,57800000.0
2009-05-19 22:56:00,74.345,74.35,74.32,74.35,96800000.0
2009-05-19 22:57:00,74.355,74.355,74.335,74.335,22600000.0
2009-05-19 22:58:00,74.335,74.34,74.305,74.32,49000000.0
2009-05-19 22:59:00,74.315,74.35,74.31,74.32,65800000.0
2009-05-19 23:00:00,74.31,74.352,74.31,74.352,8600000.0
2009-05-19 23:01:00,74.32,74.32,74.305,74.306,38000000.0
2009-05-19 23:02:00,74.21,74.34,74.21,74.34,52600000.0
2009-05-19 23:03:00,74.335,74.34,74.24,74.27,115400000.0
2009-05-19 23:04:00,74.27,74.315,74.27,74.315,36800000.0
2009-05-19 23:05:00,74.32,74.325,74.31,74.32,31200000.0
2009-05-19 23:06:00,74.32,74.32,74.26,74.28,42000000.0
2009-05-19 23:07:00,74.285,74.3,74.285,74.3,14400000.0
2009-05-19 23:08:00,74.3,74.3,74.3,74.3,8000000.0
2009-05-19 23:09:00,74.3,74.3,74.3,74.3,6400000.0
2009-05-19 23:10:00,74.3,74.3,74.27,74.275,30600000.0
2009-05-19 23:11:00,74.285,74.285,74.285,74.285,3200000.0
2009-05-19 23:12:00,74.285,74.285,74.28,74.285,11000000.0
2009-05-19 23:13:00,74.258,74.27,74.253,74.26,428400000.0
2009-05-19 23:14:00,74.285,74.285,74.265,74.275,47200000.0
2009-05-19 23:15:00,74.275,74.295,74.265,74.27,61800000.0
2009-05-19 23:16:00,74.275,74.28,74.275,74.28,55200000.0
2009-05-19 23:17:00,74.28,74.28,74.28,74.28,4000000.0
2009-05-19 23:18:00,74.28,74.28,74.28,74.28,8000000.0
2009-05-19 23:19:00,74.28,74.28,74.25,74.25,27200000.0
2009-05-19 23:20:00,74.25,74.255,74.24,74.24,24200000.0
2009-05-19 23:21:00,74.25,74.285,74.25,74.27,55000000.0
2009-05-19 23:22:00,74.265,74.275,74.265,74.275,21000000.0
2009-05-19 23:23:00,74.275,74.275,74.245,74.26,20800000.0
2009-05-19 23:24:00,74.26,74.26,74.245,74.25,54600000.0
2009-05-19 23:25:00,74.25,74.305,74.245,74.28,85200000.0
2009-05-19 23:26:00,74.305,74.305,74.27,74.27,41200000.0
2009-05-19 23:27:00,74.285,74.295,74.28,74.295,19200000.0
2009-05-19 23:28:00,74.265,74.277,74.246,74.277,64000000.0
2009-05-19 23:29:00,74.295,74.335,74.28,74.335,78600000.0
2009-05-19 23:30:00,74.335,74.335,74.3,74.3,45600000.0
2009-05-19 23:31:00,74.28,74.29,74.245,74.245,36600000.0
2009-05-19 23:32:00,74.245,74.25,74.24,74.245,22200000.0
2009-05-19 23:33:00,74.25,74.25,74.25,74.25,2400000.0
2009-05-19 23:34:00,74.25,74.25,74.245,74.25,12000000.0
2009-05-19 23:35:00,74.25,74.28,74.25,74.265,29400000.0
2009-05-19 23:36:00,74.265,74.27,74.25,74.265,101800000.0
2009-05-19 23:37:00,74.265,74.265,74.265,74.265,1600000.0
2009-05-19 23:38:00,74.26,74.27,74.26,74.265,12600000.0
2009-05-19 23:39:00,74.265,74.265,74.265,74.265,3200000.0
2009-05-19 23:40:00,74.26,74.265,74.26,74.265,9600000.0
2009-05-19 23:41:00,74.265,74.265,74.265,74.265,1600000.0
2009-05-19 23:42:00,74.235,74.245,74.208,74.24,443000002.0
2009-05-19 23:43:00,74.26,74.26,74.245,74.25,16200000.0
2009-05-19 23:44:00,74.25,74.25,74.225,74.25,33800000.0
2009-05-19 23:45:00,74.25,74.265,74.25,74.26,18800000.0
2009-05-19 23:46:00,74.26,74.26,74.25,74.25,5600000.0
2009-05-19 23:47:00,74.25,74.25,74.25,74.25,3400000.0
2009-05-19 23:48:00,74.25,74.25,74.24,74.24,3400000.0
2009-05-19 23:49:00,74.24,74.24,74.24,74.24,3200000.0
2009-05-19 23:50:00,74.19,74.221,74.187,74.191,169600000.0
2009-05-19 23:51:00,74.235,74.25,74.235,74.24,10600000.0
2009-05-19 23:52:00,74.24,74.25,74.24,74.25,9800000.0
2009-05-19 23:53:00,74.25,74.255,74.25,74.25,11200000.0
2009-05-19 23:54:00,74.255,74.255,74.245,74.255,11200000.0
2009-05-19 23:55:00,74.265,74.27,74.265,74.265,14800000.0
2009-05-19 23:56:00,74.27,74.27,74.26,74.27,29800000.0
2009-05-19 23:57:00,74.265,74.27,74.265,74.27,5000000.0
2009-05-19 23:58:00,74.265,74.27,74.265,74.265,6600000.0
2009-05-19 23:59:00,74.265,74.27,74.23,74.24,44000000.0
2009-05-20 00:00:00,74.24,74.31,74.235,74.31,128600000.0
2009-05-20 00:01:00,74.31,74.35,74.305,74.31,86000000.0
2009-05-20 00:02:00,74.285,74.33,74.275,74.3,245200000.0
2009-05-20 00:03:00,74.305,74.33,74.305,74.315,185000000.0
2009-05-20 00:04:00,74.315,74.32,74.285,74.285,122000000.0
2009-05-20 00:05:00,74.285,74.315,74.285,74.315,88000000.0
2009-05-20 00:06:00,74.32,74.32,74.3,74.305,127800000.0
2009-05-20 00:07:00,74.3,74.305,74.285,74.3,68800000.0
2009-05-20 00:08:00,74.305,74.305,74.3,74.305,5600000.0
2009-05-20 00:09:00,74.295,74.305,74.29,74.305,18600000.0
2009-05-20 00:10:00,74.3,74.305,74.29,74.3,21400000.0
2009-05-20 00:11:00,74.32,74.325,74.315,74.325,18200000.0
2009-05-20 00:12:00,74.32,74.35,74.32,74.335,70600000.0
2009-05-20 00:13:00,74.34,74.36,74.33,74.335,184000000.0
2009-05-20 00:14:00,74.335,74.37,74.33,74.37,200800000.0
2009-05-20 00:15:00,74.37,74.39,74.36,74.39,164600000.0
2009-05-20 00:16:00,74.39,74.39,74.37,74.37,98400000.0
2009-05-20 00:17:00,74.38,74.38,74.35,74.35,96800000.0
2009-05-20 00:18:00,74.355,74.355,74.345,74.345,60200000.0
2009-05-20 00:19:00,74.345,74.37,74.325,74.33,281800000.0
2009-05-20 00:20:00,74.33,74.365,74.33,74.345,162800000.0
2009-05-20 00:21:00,74.345,74.355,74.34,74.35,103200000.0
2009-05-20 00:22:00,74.35,74.38,74.35,74.365,112600000.0
2009-05-20 00:23:00,74.37,74.37,74.37,74.37,18600000.0
2009-05-20 00:24:00,74.375,74.395,74.37,74.38,143200000.0
2009-05-20 00:25:00,74.363,74.374,74.346,74.369,254600000.0
2009-05-20 00:26:00,74.38,74.38,74.345,74.345,78600000.0
2009-05-20 00:27:00,74.395,74.46,74.385,74.43,141100000.0
2009-05-20 00:28:00,74.44,74.45,74.43,74.45,126000000.0
2009-05-20 00:29:00,74.45,74.45,74.42,74.445,85800000.0
2009-05-20 00:30:00,74.445,74.45,74.435,74.435,133000000.0
2009-05-20 00:31:00,74.43,74.435,74.405,74.415,171000000.0
2009-05-20 00:32:00,74.42,74.42,74.4,74.41,124600001.0
2009-05-20 00:33:00,74.41,74.41,74.37,74.38,135200000.0
2009-05-20 00:34:00,74.38,74.38,74.36,74.365,171400000.0
2009-05-20 00:35:00,74.37,74.37,74.355,74.37,60600000.0
2009-05-20 00:36:00,74.37,74.38,74.355,74.365,117600000.0
2009-05-20 00:37:00,74.365,74.39,74.365,74.375,189799999.0
2009-05-20 00:38:00,74.38,74.38,74.375,74.375,12400000.0
2009-05-20 00:39:00,74.38,74.38,74.36,74.365,59600000.0
2009-05-20 00:40:00,74.38,74.38,74.36,74.375,282600000.0
2009-05-20 00:41:00,74.385,74.385,74.385,74.385,65000000.0
2009-05-20 00:42:00,74.4,74.41,74.385,74.39,151600000.0
2009-05-20 00:43:00,74.39,74.4,74.375,74.385,105399999.0
2009-05-20 00:44:00,74.385,74.4,74.385,74.39,116400000.0
2009-05-20 00:45:00,74.385,74.39,74.375,74.38,74400000.0
2009-05-20 00:46:00,74.39,74.39,74.375,74.38,65800000.0
2009-05-20 00:47:00,74.38,74.39,74.38,74.39,11000000.0
2009-05-20 00:48:00,74.39,74.45,74.39,74.425,358200000.0
2009-05-20 00:49:00,74.43,74.46,74.425,74.46,322200003.0
2009-05-20 00:50:00,74.46,74.46,74.405,74.41,277199999.0
2009-05-20 00:51:00,74.415,74.43,74.41,74.43,163800001.0
2009-05-20 00:52:00,74.42,74.46,74.42,74.435,440199999.0
2009-05-20 00:53:00,74.44,74.44,74.435,74.44,230600001.0
2009-05-20 00:54:00,74.435,74.46,74.425,74.455,276800000.0
2009-05-20 00:55:00,74.45,74.45,74.425,74.425,270999999.0
2009-05-20 00:56:00,74.425,74.425,74.39,74.425,128200000.0
2009-05-20 00:57:00,74.42,74.435,74.42,74.43,13000000.0
2009-05-20 00:58:00,74.435,74.445,74.42,74.42,9000000.0
2009-05-20 00:59:00,74.42,74.43,74.41,74.43,60800000.0
2009-05-20 01:00:00,74.43,74.45,74.43,74.45,50400000.0
2009-05-20 01:01:00,74.455,74.455,74.44,74.44,29400000.0
2009-05-20 01:02:00,74.44,74.465,74.44,74.465,92400000.0
2009-05-20 01:03:00,74.46,74.465,74.455,74.455,58600000.0
2009-05-20 01:04:00,74.455,74.455,74.44,74.44,126000000.0
2009-05-20 01:05:00,74.45,74.45,74.425,74.435,213200005.0
2009-05-20 01:06:00,74.44,74.44,74.42,74.435,157600000.0
2009-05-20 01:07:00,74.44,74.445,74.425,74.43,91200000.0
2009-05-20 01:08:00,74.43,74.44,74.425,74.435,112000000.0
2009-05-20 01:09:00,74.435,74.445,74.415,74.44,218200001.0
2009-05-20 01:10:00,74.44,74.44,74.42,74.425,50400000.0
2009-05-20 01:11:00,74.42,74.45,74.42,74.45,126000000.0
2009-05-20 01:12:00,74.44,74.45,74.43,74.44,83200000.0
2009-05-20 01:13:00,74.435,74.46,74.425,74.46,162200000.0
2009-05-20 01:14:00,74.455,74.47,74.455,74.46,82200000.0
2009-05-20 01:15:00,74.445,74.45,74.44,74.45,98200000.0
2009-05-20 01:16:00,74.465,74.465,74.46,74.46,12600000.0
2009-05-20 01:17:00,74.455,74.47,74.44,74.465,179400000.0
2009-05-20 01:18:00,74.465,74.47,74.45,74.455,168400000.0
2009-05-20 01:19:00,74.47,74.47,74.45,74.465,233200000.0
2009-05-20 01:20:00,74.475,74.54,74.475,74.515,273000000.0
2009-05-20 01:21:00,74.505,74.515,74.485,74.485,91800000.0
2009-05-20 01:22:00,74.495,74.5,74.495,74.5,49600000.0
2009-05-20 01:23:00,74.5,74.5,74.47,74.475,243200000.0
2009-05-20 01:24:00,74.475,74.5,74.465,74.49,248800000.0
2009-05-20 01:25:00,74.48,74.535,74.48,74.525,243200000.0
2009-05-20 01:26:00,74.525,74.545,74.52,74.545,118800000.0
2009-05-20 01:27:00,74.535,74.6,74.535,74.595,61200000.0
2009-05-20 01:28:00,74.605,74.605,74.575,74.6,270400000.0
2009-05-20 01:29:00,74.595,74.625,74.59,74.61,118600000.0
2009-05-20 01:30:00,74.6,74.6,74.585,74.585,153000000.0
2009-05-20 01:31:00,74.585,74.6,74.57,74.58,202200000.0
2009-05-20 01:32:00,74.59,74.605,74.585,74.6,59800000.0
2009-05-20 01:33:00,74.59,74.6,74.58,74.585,88600000.0
2009-05-20 01:34:00,74.585,74.6,74.57,74.6,156400000.0
2009-05-20 01:35:00,74.59,74.605,74.575,74.58,173600000.0
2009-05-20 01:36:00,74.575,74.59,74.575,74.585,65400000.0
2009-05-20 01:37:00,74.585,74.605,74.585,74.595,54600000.0
2009-05-20 01:38:00,74.595,74.6,74.595,74.595,42000000.0
2009-05-20 01:39:00,74.595,74.595,74.59,74.59,30200000.0
2009-05-20 01:40:00,74.59,74.59,74.59,74.59,6200000.0
2009-05-20 01:41:00,74.59,74.595,74.565,74.575,95000000.0
2009-05-20 01:42:00,74.585,74.585,74.56,74.57,59400000.0
2009-05-20 01:43:00,74.57,74.575,74.555,74.57,58200000.0
2009-05-20 01:44:00,74.57,74.58,74.56,74.57,17600000.0
2009-05-20 01:45:00,74.57,74.58,74.56,74.57,25200000.0
2009-05-20 01:46:00,74.57,74.57,74.505,74.505,197600000.0
2009-05-20 01:47:00,74.505,74.535,74.5,74.515,276600000.0
2009-05-20 01:48:00,74.53,74.53,74.46,74.47,164800000.0
2009-05-20 01:49:00,74.47,74.51,74.465,74.49,81600000.0
2009-05-20 01:50:00,74.5,74.5,74.36,74.49,365800000.0
2009-05-20 01:51:00,74.49,74.545,74.485,74.53,560400000.0
2009-05-20 01:52:00,74.53,74.535,74.515,74.53,229400000.0
2009-05-20 01:53:00,74.525,74.555,74.515,74.55,402399998.0
2009-05-20 01:54:00,74.555,74.605,74.55,74.585,641000000.0
2009-05-20 01:55:00,74.6,74.605,74.53,74.535,319200000.0
2009-05-20 01:56:00,74.545,74.565,74.535,74.54,131400000.0
2009-05-20 01:57:00,74.525,74.53,74.49,74.495,68800000.0
2009-05-20 01:58:00,74.495,74.515,74.465,74.465,95200000.0
2009-05-20 01:59:00,74.465,74.535,74.46,74.52,352600000.0
2009-05-20 02:00:00,74.52,74.52,74.455,74.47,509200000.0
2009-05-20 02:01:00,74.47,74.475,74.425,74.425,580400000.0
2009-05-20 02:02:00,74.425,74.47,74.425,74.45,657399999.0
2009-05-20 02:03:00,74.435,74.48,74.425,74.455,414800001.0
2009-05-20 02:04:00,74.455,74.455,74.415,74.425,482400000.0
2009-05-20 02:05:00,74.425,74.44,74.39,74.395,689399998.0
2009-05-20 02:06:00,74.405,74.405,74.35,74.35,540200000.0
2009-05-20 02:07:00,74.35,74.385,74.315,74.34,525000000.0
2009-05-20 02:08:00,74.335,74.345,74.32,74.33,346000000.0
2009-05-20 02:09:00,74.315,74.33,74.285,74.285,576900000.0
2009-05-20 02:10:00,74.285,74.295,74.25,74.275,725199999.0
2009-05-20 02:11:00,74.275,74.345,74.27,74.33,496200000.0
2009-05-20 02:12:00,74.325,74.355,74.31,74.32,503600000.0
2009-05-20 02:13:00,74.33,74.33,74.3,74.31,413200000.0
2009-05-20 02:14:00,74.315,74.36,74.31,74.35,322000000.0
2009-05-20 02:15:00,74.35,74.37,74.335,74.34,449500000.0
2009-05-20 02:16:00,74.35,74.37,74.32,74.325,401600000.0
2009-05-20 02:17:00,74.325,74.34,74.315,74.325,278000000.0
2009-05-20 02:18:00,74.325,74.33,74.305,74.33,486200000.0
2009-05-20 02:19:00,74.325,74.325,74.285,74.315,418800000.0
2009-05-20 02:20:00,74.31,74.35,74.295,74.35,240200001.0
2009-05-20 02:21:00,74.35,74.35,74.315,74.315,153600000.0
2009-05-20 02:22:00,74.315,74.315,74.22,74.27,271600001.0
2009-05-20 02:23:00,74.265,74.275,74.225,74.26,177600000.0
2009-05-20 02:24:00,74.25,74.255,74.225,74.235,336800000.0
2009-05-20 02:25:00,74.245,74.275,74.245,74.245,325799999.0
2009-05-20 02:26:00,74.255,74.265,74.245,74.255,180400000.0
2009-05-20 02:27:00,74.26,74.26,74.215,74.225,392200001.0
2009-05-20 02:28:00,74.23,74.235,74.21,74.22,102600000.0
2009-05-20 02:29:00,74.215,74.22,74.165,74.17,201800000.0
2009-05-20 02:30:00,74.18,74.18,74.115,74.145,672800000.0
2009-05-20 02:31:00,74.145,74.18,74.14,74.155,720000000.0
2009-05-20 02:32:00,74.155,74.165,74.125,74.135,318799999.0
2009-05-20 02:33:00,74.135,74.145,74.095,74.115,482400000.0
2009-05-20 02:34:00,74.125,74.17,74.125,74.145,341600000.0
2009-05-20 02:35:00,74.14,74.16,74.14,74.145,168000000.0
2009-05-20 02:36:00,74.15,74.155,74.12,74.13,331399999.0
2009-05-20 02:37:00,74.13,74.15,74.11,74.15,274200000.0
2009-05-20 02:38:00,74.15,74.15,74.065,74.065,356200001.0
2009-05-20 02:39:00,74.065,74.085,74.05,74.05,270399999.0
2009-05-20 02:40:00,74.05,74.07,74.03,74.05,879400001.0
2009-05-20 02:41:00,74.05,74.095,74.045,74.085,739799999.0
2009-05-20 02:42:00,74.085,74.085,74.035,74.035,352200000.0
2009-05-20 02:43:00,74.03,74.06,74.02,74.03,337000001.0
2009-05-20 02:44:00,74.025,74.055,74.0,74.0,246400000.0
2009-05-20 02:45:00,74.0,74.01,73.96,73.965,191200000.0
2009-05-20 02:46:00,73.99,73.995,73.955,73.965,488400000.0
2009-05-20 02:47:00,73.97,73.98,73.94,73.94,424600000.0
2009-05-20 02:48:00,73.94,73.95,73.875,73.925,747900000.0
2009-05-20 02:49:00,73.925,73.975,73.925,73.97,331400000.0
2009-05-20 02:50:00,73.97,73.98,73.89,73.895,505600000.0
2009-05-20 02:51:00,73.895,73.92,73.895,73.895,397400000.0
2009-05-20 02:52:00,73.895,73.96,73.895,73.925,340200000.0
2009-05-20 02:53:00,73.93,73.975,73.925,73.96,448600000.0
2009-05-20 02:54:00,73.96,74.01,73.955,73.975,251400000.0
2009-05-20 02:55:00,73.965,74.04,73.965,74.03,254800000.0
2009-05-20 02:56:00,74.03,74.04,74.0,74.015,203800000.0
2009-05-20 02:57:00,74.005,74.015,73.97,73.97,314000000.0
2009-05-20 02:58:00,73.97,73.98,73.91,73.935,221600000.0
2009-05-20 02:59:00,73.925,73.94,73.92,73.93,163000000.0
2009-05-20 03:00:00,73.92,73.93,73.865,73.865,398600000.0
2009-05-20 03:01:00,73.855,73.915,73.84,73.915,385400001.0
2009-05-20 03:02:00,73.915,73.945,73.91,73.93,503800000.0
2009-05-20 03:03:00,73.93,73.94,73.875,73.91,227800000.0
2009-05-20 03:04:00,73.91,73.93,73.91,73.91,403800000.0
2009-05-20 03:05:00,73.91,73.91,73.875,73.9,326600000.0
2009-05-20 03:06:00,73.895,73.93,73.825,73.825,124000000.0
2009-05-20 03:07:00,73.825,73.87,73.825,73.84,220600000.0
2009-05-20 03:08:00,73.84,73.86,73.825,73.86,228800000.0
2009-05-20 03:09:00,73.86,73.92,73.86,73.875,310200000.0
2009-05-20 03:10:00,73.89,73.89,73.875,73.89,219799999.0
2009-05-20 03:11:00,73.875,73.91,73.875,73.91,278500000.0
2009-05-20 03:12:00,73.91,73.92,73.905,73.91,207000000.0
2009-05-20 03:13:00,73.91,73.95,73.91,73.915,150300000.0
2009-05-20 03:14:00,73.905,73.93,73.875,73.875,168800000.0
2009-05-20 03:15:00,73.875,73.89,73.855,73.855,461399999.0
2009-05-20 03:16:00,73.855,73.87,73.84,73.87,382000000.0
2009-05-20 03:17:00,73.865,73.92,73.86,73.9,513599999.0
2009-05-20 03:18:00,73.905,73.91,73.875,73.895,372200000.0
2009-05-20 03:19:00,73.895,73.96,73.895,73.96,330200000.0
2009-05-20 03:20:00,73.96,73.97,73.895,73.94,670399998.0
2009-05-20 03:21:00,73.95,73.99,73.95,73.98,33300000.0
2009-05-20 03:22:00,73.98,74.03,73.975,74.03,216500000.0
2009-05-20 03:23:00,74.03,74.03,73.945,73.965,222600000.0
2009-05-20 03:24:00,73.965,74.01,73.96,74.0,474999999.0
2009-05-20 03:25:00,74.0,74.0,73.97,73.97,191000000.0
2009-05-20 03:26:00,73.97,73.99,73.965,73.99,47800000.0
2009-05-20 03:27:00,73.98,74.0,73.98,73.985,339800000.0
2009-05-20 03:28:00,73.985,73.99,73.975,73.99,264600000.0
2009-05-20 03:29:00,73.995,74.02,73.995,74.0,440400000.0
2009-05-20 03:30:00,74.0,74.015,74.0,74.015,220600000.0
2009-05-20 03:31:00,74.02,74.025,74.01,74.02,398200000.0
2009-05-20 03:32:00,74.015,74.02,73.95,73.96,611200000.0
2009-05-20 03:33:00,73.97,74.02,73.97,74.015,277400000.0
2009-05-20 03:34:00,74.015,74.015,73.98,73.995,382600000.0
2009-05-20 03:35:00,73.995,74.03,73.995,74.025,182800000.0
2009-05-20 03:36:00,74.03,74.03,73.97,73.97,191400000.0
2009-05-20 03:37:00,73.97,73.995,73.97,73.985,337200000.0
2009-05-20 03:38:00,73.98,73.985,73.96,73.97,409799999.0
2009-05-20 03:39:00,73.965,73.97,73.93,73.945,492800000.0
2009-05-20 03:40:00,73.94,73.96,73.935,73.945,134000000.0
2009-05-20 03:41:00,73.95,73.965,73.945,73.96,125200000.0
2009-05-20 03:42:00,73.975,73.975,73.86,73.88,131100000.0
2009-05-20 03:43:00,73.88,73.885,73.84,73.84,219600000.0
2009-05-20 03:44:00,73.865,73.865,73.78,73.79,319400000.0
2009-05-20 03:45:00,73.795,73.81,73.78,73.79,409000000.0
2009-05-20 03:46:00,73.79,73.815,73.77,73.785,694800001.0
2009-05-20 03:47:00,73.775,73.795,73.63,73.69,706500000.0
2009-05-20 03:48:00,73.695,73.71,73.65,73.675,591399997.0
2009-05-20 03:49:00,73.68,73.735,73.665,73.715,621400001.0
2009-05-20 03:50:00,73.715,73.715,73.67,73.68,645200001.0
2009-05-20 03:51:00,73.685,73.705,73.66,73.705,691000001.0
2009-05-20 03:52:00,73.705,73.73,73.68,73.72,982400006.0
2009-05-20 03:53:00,73.72,73.74,73.665,73.665,700200001.0
2009-05-20 03:54:00,73.665,73.74,73.665,73.74,331800000.0
2009-05-20 03:55:00,73.73,73.78,73.695,73.71,301400000.0
2009-05-20 03:56:00,73.715,73.75,73.68,73.72,318400000.0
2009-05-20 03:57:00,73.72,73.73,73.62,73.68,703800001.0
2009-05-20 03:58:00,73.68,73.715,73.645,73.66,379400000.0
2009-05-20 03:59:00,73.66,73.735,73.63,73.735,604800000.0
2009-05-20 04:00:00,73.75,73.755,73.72,73.74,197000000.0
2009-05-20 04:01:00,73.725,73.79,73.71,73.78,153000000.0
2009-05-20 04:02:00,73.775,73.83,73.75,73.79,366100000.0
2009-05-20 04:03:00,73.785,73.82,73.78,73.79,762600001.0
2009-05-20 04:04:00,73.79,73.8,73.74,73.755,609600000.0
2009-05-20 04:05:00,73.755,73.81,73.755,73.78,568800000.0
2009-05-20 04:06:00,73.775,73.81,73.765,73.79,550100003.0
2009-05-20 04:07:00,73.795,73.795,73.755,73.755,372600000.0
2009-05-20 04:08:00,73.755,73.77,73.75,73.76,433400000.0
2009-05-20 04:09:00,73.765,73.775,73.755,73.76,327600000.0
2009-05-20 04:10:00,73.76,73.76,73.73,73.735,513600001.0
2009-05-20 04:11:00,73.74,73.745,73.705,73.705,390800000.0
2009-05-20 04:12:00,73.705,73.72,73.705,73.72,186800000.0
2009-05-20 04:13:00,73.715,73.74,73.715,73.73,232800003.0
2009-05-20 04:14:00,73.73,73.74,73.72,73.72,204600000.0
2009-05-20 04:15:00,73.72,73.72,73.7,73.7,369000001.0
2009-05-20 04:16:00,73.7,73.71,73.665,73.665,481000001.0
2009-05-20 04:17:00,73.67,73.67,73.6,73.61,631400000.0
2009-05-20 04:18:00,73.605,73.605,73.56,73.595,1053800003.0
2009-05-20 04:19:00,73.59,73.59,73.47,73.47,902599995.0
2009-05-20 04:20:00,73.47,73.54,73.47,73.535,419100000.0
2009-05-20 04:21:00,73.535,73.555,73.525,73.535,623600001.0
2009-05-20 04:22:00,73.535,73.57,73.53,73.55,652800002.0
2009-05-20 04:23:00,73.555,73.6,73.54,73.575,729000001.0
2009-05-20 04:24:00,73.575,73.61,73.55,73.61,460800000.0
2009-05-20 04:25:00,73.6,73.6,73.57,73.6,608600002.0
2009-05-20 04:26:00,73.595,73.61,73.535,73.535,740400009.0
2009-05-20 04:27:00,73.535,73.58,73.525,73.565,668400002.0
2009-05-20 04:28:00,73.565,73.59,73.56,73.575,244000000.0
2009-05-20 04:29:00,73.58,73.6,73.575,73.59,381000000.0
2009-05-20 04:30:00,73.59,73.62,73.585,73.595,449400000.0
2009-05-20 04:31:00,73.605,73.64,73.6,73.62,148600000.0
2009-05-20 04:32:00,73.625,73.645,73.615,73.625,204200000.0
2009-05-20 04:33:00,73.605,73.62,73.57,73.57,96100000.0
2009-05-20 04:34:00,73.57,73.595,73.565,73.585,76400000.0
2009-05-20 04:35:00,73.575,73.575,73.53,73.545,89400000.0
2009-05-20 04:36:00,73.55,73.55,73.5,73.51,70400000.0
2009-05-20 04:37:00,73.515,73.515,73.435,73.45,223600001.0
2009-05-20 04:38:00,73.455,73.485,73.425,73.475,594700000.0
2009-05-20 04:39:00,73.485,73.505,73.485,73.49,435000001.0
2009-05-20 04:40:00,73.495,73.52,73.48,73.49,476000000.0
2009-05-20 04:41:00,73.485,73.51,73.48,73.5,506200001.0
2009-05-20 04:42:00,73.5,73.52,73.46,73.475,641500001.0
2009-05-20 04:43:00,73.48,73.525,73.47,73.505,501700000.0
2009-05-20 04:44:00,73.51,73.51,73.48,73.5,530000003.0
2009-05-20 04:45:00,73.495,73.535,73.495,73.52,230600000.0
2009-05-20 04:46:00,73.52,73.54,73.515,73.535,178400000.0
2009-05-20 04:47:00,73.53,73.53,73.51,73.515,251400000.0
2009-05-20 04:48:00,73.515,73.535,73.51,73.53,198200001.0
2009-05-20 04:49:00,73.515,73.515,73.5,73.5,232400000.0
2009-05-20 04:50:00,73.505,73.51,73.48,73.5,554200000.0
2009-05-20 04:51:00,73.5,73.525,73.5,73.52,209200000.0
2009-05-20 04:52:00,73.52,73.53,73.5,73.525,701000003.0
2009-05-20 04:53:00,73.525,73.54,73.525,73.54,430600001.0
2009-05-20 04:54:00,73.535,73.575,73.535,73.565,211000000.0
2009-05-20 04:55:00,73.565,73.595,73.56,73.585,401200000.0
2009-05-20 04:56:00,73.58,73.585,73.565,73.57,402000003.0
2009-05-20 04:57:00,73.575,73.67,73.575,73.67,908600002.0
2009-05-20 04:58:00,73.66,73.67,73.61,73.66,690800004.0
2009-05-20 04:59:00,73.655,73.69,73.655,73.68,439400000.0
2009-05-20 05:00:00,73.69,73.705,73.67,73.68,425799998.0
2009-05-20 05:01:00,73.68,73.77,73.68,73.76,133000000.0
2009-05-20 05:02:00,73.75,73.785,73.71,73.785,421000000.0
2009-05-20 05:03:00,73.775,73.835,73.775,73.795,497000000.0
2009-05-20 05:04:00,73.79,73.83,73.78,73.82,348600002.0
2009-05-20 05:05:00,73.825,73.87,73.825,73.87,511800000.0
2009-05-20 05:06:00,73.87,73.87,73.825,73.825,283000000.0
2009-05-20 05:07:00,73.82,73.835,73.78,73.78,326000000.0
2009-05-20 05:08:00,73.78,73.79,73.765,73.78,424200003.0
2009-05-20 05:09:00,73.78,73.835,73.78,73.815,403400000.0
2009-05-20 05:10:00,73.815,73.825,73.78,73.79,268600000.0
2009-05-20 05:11:00,73.785,73.81,73.78,73.805,339200000.0
2009-05-20 05:12:00,73.805,73.83,73.795,73.8,609200010.0
2009-05-20 05:13:00,73.8,73.81,73.795,73.81,491200000.0
2009-05-20 05:14:00,73.81,73.82,73.81,73.81,136800000.0
2009-05-20 05:15:00,73.81,73.82,73.81,73.82,178400002.0
2009-05-20 05:16:00,73.82,73.82,73.805,73.805,246600000.0
2009-05-20 05:17:00,73.8,73.8,73.75,73.755,604600000.0
2009-05-20 05:18:00,73.765,73.785,73.71,73.715,644000000.0
2009-05-20 05:19:00,73.715,73.74,73.7,73.7,330600000.0
2009-05-20 05:20:00,73.7,73.71,73.685,73.685,267199996.0
2009-05-20 05:21:00,73.685,73.69,73.67,73.68,330200000.0
2009-05-20 05:22:00,73.68,73.74,73.68,73.715,161600000.0
2009-05-20 05:23:00,73.715,73.715,73.685,73.685,192200000.0
2009-05-20 05:24:00,73.68,73.685,73.61,73.63,649600000.0
2009-05-20 05:25:00,73.63,73.645,73.62,73.63,484000000.0
2009-05-20 05:26:00,73.625,73.655,73.62,73.655,543400001.0
2009-05-20 05:27:00,73.65,73.71,73.65,73.68,547600000.0
2009-05-20 05:28:00,73.685,73.75,73.685,73.72,436599999.0
2009-05-20 05:29:00,73.72,73.72,73.665,73.665,416000004.0
2009-05-20 05:30:00,73.665,73.72,73.665,73.705,324199998.0
2009-05-20 05:31:00,73.72,73.72,73.7,73.705,70800000.0
2009-05-20 05:32:00,73.705,73.73,73.695,73.73,195400000.0
2009-05-20 05:33:00,73.72,73.73,73.695,73.7,163600000.0
2009-05-20 05:34:00,73.705,73.73,73.695,73.72,337000002.0
2009-05-20 05:35:00,73.72,73.72,73.705,73.705,167400000.0
2009-05-20 05:36:00,73.705,73.71,73.69,73.71,548800000.0
2009-05-20 05:37:00,73.705,73.72,73.7,73.71,210200000.0
2009-05-20 05:38:00,73.71,73.71,73.655,73.67,699200000.0
2009-05-20 05:39:00,73.67,73.7,73.67,73.7,61200000.0
2009-05-20 05:40:00,73.7,73.73,73.695,73.72,54600000.0
2009-05-20 05:41:00,73.715,73.715,73.67,73.69,330400000.0
2009-05-20 05:42:00,73.68,73.69,73.68,73.69,85200000.0
2009-05-20 05:43:00,73.7,73.705,73.69,73.69,97200000.0
2009-05-20 05:44:00,73.695,73.71,73.685,73.705,356200002.0
2009-05-20 05:45:00,73.705,73.715,73.695,73.695,120200000.0
2009-05-20 05:46:00,73.705,73.705,73.68,73.68,105200000.0
2009-05-20 05:47:00,73.68,73.685,73.675,73.675,140200000.0
2009-05-20 05:48:00,73.675,73.68,73.66,73.67,117800000.0
2009-05-20 05:49:00,73.68,73.7,73.67,73.7,237800000.0
2009-05-20 05:50:00,73.69,73.705,73.685,73.695,92800000.0
2009-05-20 05:51:00,73.7,73.71,73.675,73.71,160400000.0
2009-05-20 05:52:00,73.715,73.73,73.71,73.715,71000000.0
2009-05-20 05:53:00,73.72,73.73,73.715,73.73,30800000.0
2009-05-20 05:54:00,73.73,73.735,73.705,73.72,93200000.0
2009-05-20 05:55:00,73.71,73.745,73.695,73.695,577000002.0
2009-05-20 05:56:00,73.695,73.71,73.68,73.71,296000000.0
2009-05-20 05:57:00,73.715,73.72,73.71,73.71,157200000.0
2009-05-20 05:58:00,73.715,73.74,73.71,73.735,480600004.0
2009-05-20 05:59:00,73.735,73.825,73.735,73.815,420200000.0
2009-05-20 06:00:00,73.81,73.83,73.8,73.81,426400000.0
2009-05-20 06:01:00,73.805,73.815,73.79,73.795,448600001.0
2009-05-20 06:02:00,73.8,73.8,73.775,73.795,192400000.0
2009-05-20 06:03:00,73.795,73.805,73.78,73.78,347999999.0
2009-05-20 06:04:00,73.79,73.805,73.785,73.79,531400001.0
2009-05-20 06:05:00,73.795,73.815,73.785,73.815,285400000.0
2009-05-20 06:06:00,73.815,73.89,73.815,73.885,523000000.0
2009-05-20 06:07:00,73.89,73.9,73.87,73.875,332800001.0
2009-05-20 06:08:00,73.88,73.9,73.875,73.9,226400000.0
2009-05-20 06:09:00,73.895,73.91,73.885,73.9,194800000.0
2009-05-20 06:10:00,73.9,73.91,73.865,73.88,292800000.0
2009-05-20 06:11:00,73.88,73.895,73.88,73.89,108600000.0
2009-05-20 06:12:00,73.89,73.92,73.88,73.92,38200000.0
2009-05-20 06:13:00,73.925,73.965,73.91,73.91,166300001.0
2009-05-20 06:14:00,73.92,73.98,73.915,73.96,286200000.0
2009-05-20 06:15:00,73.96,73.96,73.945,73.95,371800000.0
2009-05-20 06:16:00,73.945,74.0,73.94,73.985,591600001.0
2009-05-20 06:17:00,73.99,73.995,73.945,73.965,847200001.0
2009-05-20 06:18:00,73.965,73.965,73.95,73.955,203600000.0
2009-05-20 06:19:00,73.95,73.965,73.915,73.915,337200001.0
2009-05-20 06:20:00,73.915,73.92,73.905,73.91,149400000.0
2009-05-20 06:21:00,73.91,73.925,73.905,73.915,170400000.0
2009-05-20 06:22:00,73.905,73.91,73.885,73.89,130800000.0
2009-05-20 06:23:00,73.885,73.895,73.88,73.88,277000000.0
2009-05-20 06:24:00,73.88,73.915,73.88,73.915,206400000.0
2009-05-20 06:25:00,73.915,73.945,73.91,73.93,275000000.0
2009-05-20 06:26:00,73.935,73.935,73.925,73.935,209200000.0
2009-05-20 06:27:00,73.935,73.97,73.935,73.97,278800001.0
2009-05-20 06:28:00,73.97,73.99,73.965,73.99,105800000.0
2009-05-20 06:29:00,73.99,74.01,73.975,73.975,282400003.0
2009-05-20 06:30:00,73.975,73.985,73.96,73.96,179000000.0
2009-05-20 06:31:00,73.96,73.985,73.96,73.985,204000000.0
2009-05-20 06:32:00,73.985,74.0,73.985,73.995,336600000.0
2009-05-20 06:33:00,73.995,74.0,73.995,73.995,107200000.0
2009-05-20 06:34:00,74.0,74.04,73.99,74.0,437200000.0
2009-05-20 06:35:00,74.0,74.02,73.965,73.965,594600001.0
2009-05-20 06:36:00,73.97,73.975,73.93,73.935,666400000.0
2009-05-20 06:37:00,73.93,73.93,73.895,73.895,483400002.0
2009-05-20 06:38:00,73.9,73.905,73.89,73.9,170800000.0
2009-05-20 06:39:00,73.895,73.905,73.89,73.905,436600001.0
2009-05-20 06:40:00,73.9,73.93,73.89,73.925,1016800005.0
2009-05-20 06:41:00,73.925,73.93,73.9,73.915,504800000.0
2009-05-20 06:42:00,73.905,73.905,73.87,73.87,234600000.0
2009-05-20 06:43:00,73.875,73.875,73.8,73.825,181600000.0
2009-05-20 06:44:00,73.82,73.85,73.815,73.835,373399999.0
2009-05-20 06:45:00,73.835,73.85,73.815,73.82,415800000.0
2009-05-20 06:46:00,73.815,73.86,73.815,73.845,57200000.0
2009-05-20 06:47:00,73.845,73.91,73.845,73.87,255800000.0
2009-05-20 06:48:00,73.865,73.89,73.865,73.89,90600000.0
2009-05-20 06:49:00,73.89,73.91,73.875,73.91,356100000.0
2009-05-20 06:50:00,73.92,73.935,73.9,73.905,111200000.0
2009-05-20 06:51:00,73.9,73.9,73.875,73.88,273600002.0
2009-05-20 06:52:00,73.885,73.885,73.855,73.875,108800000.0
2009-05-20 06:53:00,73.865,73.875,73.855,73.855,169600000.0
2009-05-20 06:54:00,73.855,73.86,73.845,73.85,214400000.0
2009-05-20 06:55:00,73.85,73.87,73.835,73.87,47000000.0
2009-05-20 06:56:00,73.86,73.86,73.835,73.835,168400000.0
2009-05-20 06:57:00,73.84,73.85,73.815,73.82,128600000.0
2009-05-20 06:58:00,73.82,73.83,73.805,73.83,237000000.0
2009-05-20 06:59:00,73.835,73.845,73.82,73.83,76800000.0
2009-05-20 07:00:00,73.835,73.835,73.81,73.82,187400000.0
2009-05-20 07:01:00,73.82,73.82,73.785,73.81,243500000.0
2009-05-20 07:02:00,73.795,73.815,73.79,73.8,233300000.0
2009-05-20 07:03:00,73.805,73.805,73.755,73.77,79800000.0
2009-05-20 07:04:00,73.77,73.78,73.74,73.77,289000000.0
2009-05-20 07:05:00,73.78,73.78,73.73,73.73,146000000.0
2009-05-20 07:06:00,73.73,73.735,73.685,73.695,485800002.0
2009-05-20 07:07:00,73.695,73.725,73.69,73.71,119000000.0
2009-05-20 07:08:00,73.715,73.74,73.705,73.715,255600002.0
2009-05-20 07:09:00,73.715,73.725,73.695,73.71,499000001.0
2009-05-20 07:10:00,73.71,73.745,73.71,73.745,462800001.0
2009-05-20 07:11:00,73.745,73.755,73.715,73.72,474200002.0
2009-05-20 07:12:00,73.725,73.725,73.68,73.72,382800000.0
2009-05-20 07:13:00,73.71,73.71,73.685,73.685,276800000.0
2009-05-20 07:14:00,73.685,73.71,73.68,73.705,59600000.0
2009-05-20 07:15:00,73.7,73.705,73.645,73.665,173600000.0
2009-05-20 07:16:00,73.655,73.67,73.625,73.625,126000000.0
2009-05-20 07:17:00,73.625,73.655,73.61,73.645,648200000.0
2009-05-20 07:18:00,73.645,73.665,73.63,73.65,121000000.0
2009-05-20 07:19:00,73.64,73.675,73.64,73.655,550400000.0
2009-05-20 07:20:00,73.655,73.67,73.65,73.665,98600000.0
2009-05-20 07:21:00,73.665,73.665,73.62,73.63,181600000.0
2009-05-20 07:22:00,73.63,73.645,73.605,73.61,370000003.0
2009-05-20 07:23:00,73.615,73.645,73.605,73.635,78000000.0
2009-05-20 07:24:00,73.635,73.645,73.615,73.63,93400000.0
2009-05-20 07:25:00,73.63,73.64,73.62,73.63,79000000.0
2009-05-20 07:26:00,73.63,73.635,73.62,73.635,211400000.0
2009-05-20 07:27:00,73.645,73.655,73.64,73.65,458600000.0
2009-05-20 07:28:00,73.65,73.675,73.65,73.66,857800012.0
2009-05-20 07:29:00,73.66,73.685,73.66,73.685,118800000.0
2009-05-20 07:30:00,73.69,73.69,73.645,73.66,127600000.0
2009-05-20 07:31:00,73.66,73.66,73.64,73.64,318400000.0
2009-05-20 07:32:00,73.645,73.65,73.585,73.6,274200000.0
2009-05-20 07:33:00,73.605,73.61,73.585,73.585,244200000.0
2009-05-20 07:34:00,73.59,73.605,73.58,73.585,101200000.0
2009-05-20 07:35:00,73.58,73.585,73.55,73.565,108000000.0
2009-05-20 07:36:00,73.565,73.57,73.545,73.56,145999998.0
2009-05-20 07:37:00,73.555,73.575,73.54,73.565,180200000.0
2009-05-20 07:38:00,73.555,73.565,73.535,73.56,153800000.0
2009-05-20 07:39:00,73.565,73.565,73.545,73.545,169800000.0
2009-05-20 07:40:00,73.545,73.56,73.455,73.455,414000000.0
2009-05-20 07:41:00,73.455,73.495,73.455,73.465,120900000.0
2009-05-20 07:42:00,73.47,73.505,73.47,73.47,189400000.0
2009-05-20 07:43:00,73.47,73.475,73.455,73.475,133100000.0
2009-05-20 07:44:00,73.47,73.495,73.465,73.495,362400000.0
2009-05-20 07:45:00,73.495,73.545,73.495,73.525,99100000.0
2009-05-20 07:46:00,73.525,73.545,73.525,73.54,123000000.0
2009-05-20 07:47:00,73.545,73.55,73.515,73.54,160400000.0
2009-05-20 07:48:00,73.545,73.56,73.535,73.55,71400000.0
2009-05-20 07:49:00,73.53,73.565,73.53,73.565,107800000.0
2009-05-20 07:50:00,73.565,73.575,73.545,73.565,67000000.0
2009-05-20 07:51:00,73.565,73.58,73.56,73.565,43400000.0
2009-05-20 07:52:00,73.565,73.575,73.54,73.56,217400001.0
2009-05-20 07:53:00,73.555,73.56,73.54,73.55,343800001.0
2009-05-20 07:54:00,73.55,73.56,73.53,73.55,164600000.0
2009-05-20 07:55:00,73.555,73.575,73.55,73.575,75600000.0
2009-05-20 07:56:00,73.58,73.58,73.545,73.555,192800000.0
2009-05-20 07:57:00,73.555,73.555,73.485,73.485,424000000.0
2009-05-20 07:58:00,73.49,73.53,73.485,73.515,271200000.0
2009-05-20 07:59:00,73.515,73.52,73.48,73.505,321000000.0
2009-05-20 08:00:00,73.515,73.55,73.505,73.55,99400000.0
2009-05-20 08:01:00,73.55,73.595,73.545,73.565,117900000.0
2009-05-20 08:02:00,73.57,73.57,73.525,73.53,214800000.0
2009-05-20 08:03:00,73.53,73.585,73.515,73.57,100700000.0
2009-05-20 08:04:00,73.56,73.645,73.56,73.61,273899999.0
2009-05-20 08:05:00,73.61,73.62,73.58,73.61,217800000.0
2009-05-20 08:06:00,73.61,73.63,73.595,73.63,287400002.0
2009-05-20 08:07:00,73.63,73.63,73.59,73.59,111400000.0
2009-05-20 08:08:00,73.59,73.64,73.585,73.64,268399999.0
2009-05-20 08:09:00,73.64,73.64,73.615,73.635,79000000.0
2009-05-20 08:10:00,73.635,73.635,73.6,73.615,146800000.0
2009-05-20 08:11:00,73.6,73.615,73.6,73.61,48200000.0
2009-05-20 08:12:00,73.575,73.58,73.525,73.55,408300001.0
2009-05-20 08:13:00,73.54,73.57,73.54,73.57,126400000.0
2009-05-20 08:14:00,73.57,73.61,73.57,73.59,119100000.0
2009-05-20 08:15:00,73.58,73.595,73.565,73.57,159400000.0
2009-05-20 08:16:00,73.575,73.605,73.575,73.595,116000000.0
2009-05-20 08:17:00,73.595,73.655,73.585,73.63,276400000.0
2009-05-20 08:18:00,73.63,73.73,73.62,73.73,133000000.0
2009-05-20 08:19:00,73.73,73.755,73.705,73.71,153500000.0
2009-05-20 08:20:00,73.71,73.715,73.65,73.685,374100000.0
2009-05-20 08:21:00,73.68,73.78,73.68,73.775,176600000.0
2009-05-20 08:22:00,73.785,73.805,73.765,73.79,190000000.0
2009-05-20 08:23:00,73.795,73.795,73.775,73.78,489600002.0
2009-05-20 08:24:00,73.79,73.79,73.735,73.74,256600000.0
2009-05-20 08:25:00,73.74,73.745,73.695,73.72,445600000.0
2009-05-20 08:26:00,73.72,73.735,73.685,73.685,346600001.0
2009-05-20 08:27:00,73.685,73.7,73.66,73.67,664000001.0
2009-05-20 08:28:00,73.68,73.685,73.645,73.685,658200001.0
2009-05-20 08:29:00,73.685,73.75,73.675,73.695,627800000.0
2009-05-20 08:30:00,73.695,73.72,73.685,73.72,407900000.0
2009-05-20 08:31:00,73.715,73.75,73.71,73.71,540200000.0
2009-05-20 08:32:00,73.71,73.715,73.69,73.71,238200000.0
2009-05-20 08:33:00,73.705,73.71,73.695,73.7,355800000.0
2009-05-20 08:34:00,73.695,73.695,73.64,73.655,299600000.0
2009-05-20 08:35:00,73.65,73.685,73.65,73.66,373200000.0
2009-05-20 08:36:00,73.66,73.67,73.6,73.6,484800001.0
2009-05-20 08:37:00,73.61,73.635,73.605,73.62,228800001.0
2009-05-20 08:38:00,73.62,73.62,73.57,73.57,536400001.0
2009-05-20 08:39:00,73.57,73.595,73.565,73.575,638600000.0
2009-05-20 08:40:00,73.575,73.625,73.57,73.625,492000002.0
2009-05-20 08:41:00,73.62,73.62,73.575,73.585,540400000.0
2009-05-20 08:42:00,73.58,73.62,73.575,73.605,504200002.0
2009-05-20 08:43:00,73.605,73.625,73.55,73.56,963399999.0
2009-05-20 08:44:00,73.56,73.575,73.545,73.56,649000001.0
2009-05-20 08:45:00,73.555,73.59,73.54,73.58,476800000.0
2009-05-20 08:46:00,73.57,73.63,73.565,73.62,556999999.0
2009-05-20 08:47:00,73.62,73.69,73.61,73.68,587000002.0
2009-05-20 08:48:00,73.68,73.71,73.67,73.71,707000001.0
2009-05-20 08:49:00,73.71,73.75,73.695,73.73,551400000.0
2009-05-20 08:50:00,73.73,73.76,73.71,73.715,639200001.0
2009-05-20 08:51:00,73.715,73.735,73.685,73.685,623000000.0
2009-05-20 08:52:00,73.685,73.685,73.66,73.68,490400000.0
2009-05-20 08:53:00,73.685,73.7,73.67,73.69,552600001.0
2009-05-20 08:54:00,73.695,73.75,73.69,73.74,561600000.0
2009-05-20 08:55:00,73.735,73.76,73.72,73.755,477400001.0
2009-05-20 08:56:00,73.75,73.78,73.73,73.73,548800002.0
2009-05-20 08:57:00,73.735,73.785,73.73,73.755,740000004.0
2009-05-20 08:58:00,73.76,73.785,73.74,73.76,854400000.0
2009-05-20 08:59:00,73.76,73.805,73.755,73.785,858400006.0
2009-05-20 09:00:00,73.795,73.83,73.785,73.82,837199997.0
2009-05-20 09:01:00,73.815,73.82,73.75,73.785,988800000.0
2009-05-20 09:02:00,73.785,73.815,73.775,73.785,550600000.0
2009-05-20 09:03:00,73.785,73.79,73.745,73.77,877200000.0
2009-05-20 09:04:00,73.765,73.84,73.75,73.84,702200000.0
2009-05-20 09:05:00,73.84,73.85,73.805,73.825,501200000.0
2009-05-20 09:06:00,73.825,73.88,73.815,73.86,555800000.0
2009-05-20 09:07:00,73.855,73.88,73.84,73.875,696800000.0
2009-05-20 09:08:00,73.875,73.89,73.81,73.81,609800000.0
2009-05-20 09:09:00,73.815,73.865,73.785,73.86,533800000.0
2009-05-20 09:10:00,73.855,74.0,73.855,74.0,827200000.0
2009-05-20 09:11:00,74.0,74.005,73.975,73.985,659200000.0
2009-05-20 09:12:00,73.985,74.025,73.98,74.0,573600000.0
2009-05-20 09:13:00,74.0,74.04,73.995,74.015,1018400002.0
2009-05-20 09:14:00,74.01,74.08,74.01,74.075,743600000.0
2009-05-20 09:15:00,74.08,74.12,74.075,74.09,749400000.0
2009-05-20 09:16:00,74.09,74.1,74.02,74.045,655800000.0
2009-05-20 09:17:00,74.045,74.05,74.02,74.025,407200000.0
2009-05-20 09:18:00,74.025,74.065,74.01,74.06,514000000.0
2009-05-20 09:19:00,74.05,74.065,74.035,74.05,434999999.0
2009-05-20 09:20:00,74.04,74.05,74.015,74.015,461400000.0
2009-05-20 09:21:00,74.02,74.04,74.005,74.04,560600000.0
2009-05-20 09:22:00,74.04,74.05,74.0,74.005,650000001.0
2009-05-20 09:23:00,74.005,74.025,74.0,74.01,469400000.0
2009-05-20 09:24:00,74.005,74.015,73.99,73.995,241400000.0
2009-05-20 09:25:00,73.995,74.03,73.985,74.025,346800000.0
2009-05-20 09:26:00,74.03,74.04,74.01,74.04,325600000.0
2009-05-20 09:27:00,74.04,74.05,74.0,74.005,533800000.0
2009-05-20 09:28:00,74.005,74.045,73.99,74.035,518600001.0
2009-05-20 09:29:00,74.04,74.095,74.04,74.095,420400000.0
2009-05-20 09:30:00,74.09,74.125,74.06,74.07,733400000.0
2009-05-20 09:31:00,74.075,74.11,74.075,74.11,336200001.0
2009-05-20 09:32:00,74.11,74.13,74.07,74.07,572300000.0
2009-05-20 09:33:00,74.07,74.09,74.05,74.05,547200000.0
2009-05-20 09:34:00,74.05,74.12,74.03,74.115,493400000.0
2009-05-20 09:35:00,74.115,74.115,74.075,74.11,439200001.0
2009-05-20 09:36:00,74.105,74.135,74.105,74.13,432000000.0
2009-05-20 09:37:00,74.14,74.14,74.06,74.06,700599999.0
2009-05-20 09:38:00,74.07,74.11,74.07,74.105,473600000.0
2009-05-20 09:39:00,74.1,74.17,74.1,74.16,633399999.0
2009-05-20 09:40:00,74.16,74.22,74.155,74.17,779400000.0
2009-05-20 09:41:00,74.165,74.185,74.145,74.165,525799999.0
2009-05-20 09:42:00,74.165,74.185,74.145,74.165,696200000.0
2009-05-20 09:43:00,74.165,74.19,74.085,74.11,838000000.0
2009-05-20 09:44:00,74.11,74.135,74.085,74.1,764600002.0
2009-05-20 09:45:00,74.09,74.205,74.09,74.19,588600001.0
2009-05-20 09:46:00,74.19,74.21,74.185,74.2,473800001.0
2009-05-20 09:47:00,74.2,74.205,74.155,74.155,728600002.0
2009-05-20 09:48:00,74.14,74.145,74.11,74.13,606000001.0
2009-05-20 09:49:00,74.13,74.13,74.085,74.09,556200001.0
2009-05-20 09:50:00,74.09,74.13,74.07,74.1,565000000.0
2009-05-20 09:51:00,74.095,74.145,74.08,74.145,592800000.0
2009-05-20 09:52:00,74.145,74.15,74.085,74.09,521600000.0
2009-05-20 09:53:00,74.09,74.13,74.085,74.11,506400000.0
2009-05-20 09:54:00,74.11,74.115,74.075,74.075,645400002.0
2009-05-20 09:55:00,74.07,74.08,74.055,74.06,322800000.0
2009-05-20 09:56:00,74.055,74.065,74.045,74.045,482600000.0
2009-05-20 09:57:00,74.045,74.065,74.03,74.05,538800000.0
2009-05-20 09:58:00,74.05,74.065,74.025,74.055,375600001.0
2009-05-20 09:59:00,74.06,74.075,74.03,74.06,741000005.0
2009-05-20 10:00:00,74.06,74.18,74.06,74.18,677200002.0
2009-05-20 10:01:00,74.18,74.205,74.145,74.175,288500000.0
2009-05-20 10:02:00,74.2,74.21,74.175,74.19,137800000.0
2009-05-20 10:03:00,74.19,74.2,74.12,74.145,451000000.0
2009-05-20 10:04:00,74.14,74.19,74.125,74.19,367800000.0
2009-05-20 10:05:00,74.19,74.215,74.17,74.18,660000001.0
2009-05-20 10:06:00,74.18,74.245,74.18,74.225,602400003.0
2009-05-20 10:07:00,74.22,74.25,74.185,74.24,634600000.0
2009-05-20 10:08:00,74.24,74.25,74.215,74.23,661200001.0
2009-05-20 10:09:00,74.22,74.23,74.185,74.19,487000000.0
2009-05-20 10:10:00,74.195,74.225,74.17,74.225,476200000.0
2009-05-20 10:11:00,74.215,74.25,74.2,74.21,518000000.0
2009-05-20 10:12:00,74.21,74.215,74.16,74.2,568800001.0
2009-05-20 10:13:00,74.205,74.205,74.13,74.14,434799999.0
2009-05-20 10:14:00,74.13,74.15,74.12,74.125,681600002.0
2009-05-20 10:15:00,74.125,74.135,74.095,74.12,640400000.0
2009-05-20 10:16:00,74.12,74.22,74.115,74.205,427400000.0
2009-05-20 10:17:00,74.205,74.215,74.155,74.18,328200000.0
2009-05-20 10:18:00,74.18,74.2,74.165,74.195,258600000.0
2009-05-20 10:19:00,74.195,74.225,74.17,74.225,312599999.0
2009-05-20 10:20:00,74.225,74.24,74.2,74.24,315600000.0
2009-05-20 10:21:00,74.24,74.24,74.17,74.22,586800000.0
2009-05-20 10:22:00,74.22,74.23,74.205,74.225,340400000.0
2009-05-20 10:23:00,74.225,74.28,74.225,74.27,326800000.0
2009-05-20 10:24:00,74.265,74.29,74.255,74.27,316199999.0
2009-05-20 10:25:00,74.275,74.275,74.195,74.195,775700002.0
2009-05-20 10:26:00,74.2,74.3,74.19,74.245,667400001.0
2009-05-20 10:27:00,74.26,74.315,74.25,74.29,618800000.0
2009-05-20 10:28:00,74.275,74.29,74.265,74.265,335800000.0
2009-05-20 10:29:00,74.265,74.3,74.26,74.265,300200003.0
2009-05-20 10:30:00,74.265,74.28,74.16,74.17,732400001.0
2009-05-20 10:31:00,74.17,74.18,74.07,74.08,668399999.0
2009-05-20 10:32:00,74.065,74.1,74.05,74.085,647800000.0
2009-05-20 10:33:00,74.075,74.19,74.07,74.175,425400000.0
2009-05-20 10:34:00,74.175,74.23,74.12,74.21,657200000.0
2009-05-20 10:35:00,74.21,74.23,74.175,74.175,627000000.0
2009-05-20 10:36:00,74.175,74.19,74.16,74.175,474200000.0
2009-05-20 10:37:00,74.175,74.2,74.15,74.155,487800001.0
2009-05-20 10:38:00,74.105,74.105,74.09,74.1,103800000.0
2009-05-20 10:39:00,74.1,74.11,74.07,74.095,227800000.0
2009-05-20 10:40:00,74.09,74.1,74.09,74.1,170000000.0
2009-05-20 10:41:00,74.1,74.19,74.085,74.17,436600000.0
2009-05-20 10:42:00,74.17,74.185,74.125,74.16,266600001.0
2009-05-20 10:43:00,74.15,74.15,74.095,74.115,474000000.0
2009-05-20 10:44:00,74.115,74.125,74.035,74.055,275200000.0
2009-05-20 10:45:00,74.055,74.095,74.05,74.09,210400000.0
2009-05-20 10:46:00,74.08,74.09,74.035,74.035,399600000.0
2009-05-20 10:47:00,74.03,74.065,74.01,74.055,367200000.0
2009-05-20 10:48:00,74.045,74.09,74.04,74.045,392400000.0
2009-05-20 10:49:00,74.05,74.145,74.045,74.115,404200000.0
2009-05-20 10:50:00,74.115,74.13,74.08,74.105,222600000.0
2009-05-20 10:51:00,74.11,74.115,74.075,74.105,543400000.0
2009-05-20 10:52:00,74.105,74.135,74.095,74.125,376800000.0
2009-05-20 10:53:00,74.125,74.22,74.1,74.165,483600000.0
2009-05-20 10:54:00,74.155,74.17,74.105,74.165,469000000.0
2009-05-20 10:55:00,74.165,74.23,74.165,74.215,563200000.0
2009-05-20 10:56:00,74.22,74.265,74.2,74.26,614000001.0
2009-05-20 10:57:00,74.25,74.265,74.215,74.225,388199999.0
2009-05-20 10:58:00,74.225,74.225,74.115,74.12,477999999.0
2009-05-20 10:59:00,74.125,74.205,74.12,74.175,495400000.0
2009-05-20 11:00:00,74.175,74.205,74.15,74.18,331800000.0
2009-05-20 11:01:00,74.19,74.195,74.12,74.12,390000000.0
2009-05-20 11:02:00,74.12,74.145,74.04,74.075,392400000.0
2009-05-20 11:03:00,74.07,74.145,74.065,74.13,431600000.0
2009-05-20 11:04:00,74.12,74.12,74.04,74.05,346200000.0
2009-05-20 11:05:00,74.05,74.065,74.04,74.055,219200000.0
2009-05-20 11:06:00,74.055,74.08,74.04,74.04,334000002.0
2009-05-20 11:07:00,74.04,74.05,74.01,74.01,353400000.0
2009-05-20 11:08:00,74.02,74.07,74.01,74.07,277200001.0
2009-05-20 11:09:00,74.07,74.09,74.055,74.075,442200004.0
2009-05-20 11:10:00,74.08,74.11,74.075,74.105,307000002.0
2009-05-20 11:11:00,74.105,74.115,74.065,74.1,558800000.0
2009-05-20 11:12:00,74.1,74.12,74.095,74.115,557800004.0
2009-05-20 11:13:00,74.115,74.12,74.055,74.07,481400000.0
2009-05-20 11:14:00,74.07,74.1,74.055,74.065,692000002.0
2009-05-20 11:15:00,74.065,74.1,74.045,74.09,374600000.0
2009-05-20 11:16:00,74.09,74.095,74.06,74.065,459800002.0
2009-05-20 11:17:00,74.06,74.085,74.005,74.07,501800000.0
2009-05-20 11:18:00,74.065,74.09,74.055,74.09,252400001.0
2009-05-20 11:19:00,74.09,74.09,74.07,74.075,402600001.0
2009-05-20 11:20:00,74.075,74.105,74.05,74.105,498200000.0
2009-05-20 11:21:00,74.105,74.105,74.075,74.09,208600000.0
2009-05-20 11:22:00,74.085,74.085,74.075,74.075,247200002.0
2009-05-20 11:23:00,74.08,74.1,74.025,74.065,630000003.0
2009-05-20 11:24:00,74.065,74.07,74.045,74.055,259600000.0
2009-05-20 11:25:00,74.055,74.06,74.0,74.01,622400003.0
2009-05-20 11:26:00,74.01,74.03,74.0,74.01,445600000.0
2009-05-20 11:27:00,74.01,74.025,74.0,74.0,251800000.0
2009-05-20 11:28:00,74.0,74.03,73.985,74.03,302600000.0
2009-05-20 11:29:00,74.03,74.075,74.025,74.055,530600001.0
2009-05-20 11:30:00,74.07,74.075,74.035,74.05,625600001.0
2009-05-20 11:31:00,74.055,74.06,74.025,74.045,149800000.0
2009-05-20 11:32:00,74.045,74.08,74.045,74.08,372600001.0
2009-05-20 11:33:00,74.08,74.12,74.055,74.105,428200000.0
2009-05-20 11:34:00,74.11,74.12,74.07,74.08,556400003.0
2009-05-20 11:35:00,74.085,74.115,74.08,74.105,507400000.0
2009-05-20 11:36:00,74.105,74.16,74.08,74.16,305800000.0
2009-05-20 11:37:00,74.16,74.175,74.155,74.165,193800000.0
2009-05-20 11:38:00,74.175,74.185,74.115,74.155,474000000.0
2009-05-20 11:39:00,74.16,74.185,74.14,74.14,607800000.0
2009-05-20 11:40:00,74.14,74.225,74.14,74.18,875800000.0
2009-05-20 11:41:00,74.19,74.21,74.185,74.2,605400000.0
2009-05-20 11:42:00,74.21,74.24,74.19,74.21,492500000.0
2009-05-20 11:43:00,74.21,74.21,74.155,74.175,477000000.0
2009-05-20 11:44:00,74.175,74.19,74.165,74.17,648200000.0
2009-05-20 11:45:00,74.165,74.19,74.11,74.11,424200000.0
2009-05-20 11:46:00,74.11,74.11,74.08,74.085,305600000.0
2009-05-20 11:47:00,74.08,74.085,74.055,74.07,273000000.0
2009-05-20 11:48:00,74.07,74.08,74.06,74.08,302400000.0
2009-05-20 11:49:00,74.08,74.1,74.06,74.075,255800000.0
2009-05-20 11:50:00,74.07,74.085,74.035,74.05,324600000.0
2009-05-20 11:51:00,74.05,74.05,74.03,74.05,219200000.0
2009-05-20 11:52:00,74.045,74.09,74.045,74.06,373000000.0
2009-05-20 11:53:00,74.06,74.08,74.025,74.025,131799999.0
2009-05-20 11:54:00,74.025,74.06,74.005,74.015,262200000.0
2009-05-20 11:55:00,74.01,74.025,73.995,74.015,348000000.0
2009-05-20 11:56:00,74.01,74.02,73.975,73.975,414600000.0
2009-05-20 11:57:00,73.975,73.99,73.95,73.98,468000000.0
2009-05-20 11:58:00,73.97,74.01,73.96,73.97,384200000.0
2009-05-20 11:59:00,73.97,73.985,73.95,73.98,480800003.0
2009-05-20 12:00:00,73.98,74.0,73.935,73.99,412000000.0
2009-05-20 12:01:00,73.98,74.015,73.98,73.99,512400000.0
2009-05-20 12:02:00,73.99,74.01,73.99,73.99,234400000.0
2009-05-20 12:03:00,73.995,74.0,73.97,73.975,286600000.0
2009-05-20 12:04:00,73.955,73.97,73.925,73.93,377200000.0
2009-05-20 12:05:00,73.93,74.02,73.93,74.0,410600000.0
2009-05-20 12:06:00,74.005,74.015,73.995,74.01,336800000.0
2009-05-20 12:07:00,74.01,74.025,73.99,74.005,362000000.0
2009-05-20 12:08:00,74.005,74.075,74.005,74.065,506600000.0
2009-05-20 12:09:00,74.065,74.07,73.965,73.965,257000000.0
2009-05-20 12:10:00,73.97,74.05,73.965,74.045,418600000.0
2009-05-20 12:11:00,74.045,74.05,73.995,74.005,448600001.0
2009-05-20 12:12:00,74.005,74.055,74.005,74.04,229400000.0
2009-05-20 12:13:00,74.04,74.05,74.0,74.0,291000000.0
2009-05-20 12:14:00,74.0,74.0,73.955,73.99,708000000.0
2009-05-20 12:15:00,73.99,74.005,73.97,73.98,383400002.0
2009-05-20 12:16:00,73.98,73.98,73.945,73.98,172400000.0
2009-05-20 12:17:00,73.98,74.04,73.98,74.015,351400001.0
2009-05-20 12:18:00,74.035,74.035,73.985,73.985,558000002.0
2009-05-20 12:19:00,74.005,74.015,73.965,73.965,346000000.0
2009-05-20 12:20:00,73.965,73.99,73.935,73.935,615000000.0
2009-05-20 12:21:00,73.92,73.935,73.905,73.92,518200000.0
2009-05-20 12:22:00,73.905,73.915,73.81,73.815,572200001.0
2009-05-20 12:23:00,73.815,73.825,73.785,73.81,594400001.0
2009-05-20 12:24:00,73.81,73.81,73.755,73.785,533600000.0
2009-05-20 12:25:00,73.785,73.81,73.765,73.8,463600000.0
2009-05-20 12:26:00,73.81,73.865,73.805,73.86,510800000.0
2009-05-20 12:27:00,73.865,73.865,73.785,73.795,669000000.0
2009-05-20 12:28:00,73.785,73.83,73.775,73.775,535600000.0
2009-05-20 12:29:00,73.775,73.795,73.765,73.795,424600000.0
2009-05-20 12:30:00,73.79,73.825,73.785,73.795,802400000.0
2009-05-20 12:31:00,73.79,73.795,73.715,73.715,725600002.0
2009-05-20 12:32:00,73.71,73.715,73.67,73.695,474800000.0
2009-05-20 12:33:00,73.695,73.73,73.69,73.72,344400000.0
2009-05-20 12:34:00,73.715,73.78,73.71,73.78,757600000.0
2009-05-20 12:35:00,73.78,73.84,73.775,73.785,471600001.0
2009-05-20 12:36:00,73.785,73.805,73.77,73.78,451800000.0
2009-05-20 12:37:00,73.785,73.85,73.775,73.825,599200000.0
2009-05-20 12:38:00,73.83,73.83,73.735,73.77,469400000.0
2009-05-20 12:39:00,73.77,73.77,73.735,73.735,578800000.0
2009-05-20 12:40:00,73.725,73.74,73.715,73.72,521400000.0
2009-05-20 12:41:00,73.715,73.725,73.675,73.675,586400000.0
2009-05-20 12:42:00,73.675,73.76,73.67,73.745,440800000.0
2009-05-20 12:43:00,73.745,73.75,73.735,73.745,360600000.0
2009-05-20 12:44:00,73.745,73.81,73.71,73.8,468800000.0
2009-05-20 12:45:00,73.79,73.92,73.79,73.92,567400000.0
2009-05-20 12:46:00,73.93,74.025,73.895,73.94,714200001.0
2009-05-20 12:47:00,73.935,73.935,73.84,73.915,551200000.0
2009-05-20 12:48:00,73.915,74.015,73.905,74.0,497800000.0
2009-05-20 12:49:00,74.0,74.015,73.91,73.93,520800000.0
2009-05-20 12:50:00,73.93,73.945,73.915,73.93,167400000.0
2009-05-20 12:51:00,73.93,73.985,73.93,73.97,287000000.0
2009-05-20 12:52:00,73.98,73.99,73.91,73.91,624400000.0
2009-05-20 12:53:00,73.92,73.955,73.9,73.955,260600000.0
2009-05-20 12:54:00,73.97,73.99,73.96,73.975,776800000.0
2009-05-20 12:55:00,73.975,73.995,73.965,73.97,467200000.0
2009-05-20 12:56:00,73.975,73.985,73.925,73.935,911200000.0
2009-05-20 12:57:00,73.935,73.975,73.89,73.96,628200000.0
2009-05-20 12:58:00,73.965,73.985,73.95,73.96,450800000.0
2009-05-20 12:59:00,73.96,73.98,73.925,73.94,1068000000.0
2009-05-20 13:00:00,73.93,73.99,73.925,73.975,491600000.0
2009-05-20 13:01:00,73.98,74.03,73.965,73.975,503000000.0
2009-05-20 13:02:00,73.965,73.98,73.865,73.865,519900000.0
2009-05-20 13:03:00,73.87,73.87,73.815,73.855,716800000.0
2009-05-20 13:04:00,73.855,73.86,73.78,73.82,299800000.0
2009-05-20 13:05:00,73.825,73.9,73.82,73.87,370500000.0
2009-05-20 13:06:00,73.865,73.88,73.835,73.845,378000000.0
2009-05-20 13:07:00,73.84,73.93,73.835,73.875,311400000.0
2009-05-20 13:08:00,73.875,73.885,73.855,73.87,351200000.0
2009-05-20 13:09:00,73.86,73.87,73.79,73.825,526000000.0
2009-05-20 13:10:00,73.825,73.87,73.815,73.87,245600000.0
2009-05-20 13:11:00,73.865,73.87,73.845,73.855,248999999.0
2009-05-20 13:12:00,73.855,73.87,73.81,73.82,291800000.0
2009-05-20 13:13:00,73.83,73.84,73.82,73.82,394800000.0
2009-05-20 13:14:00,73.825,73.85,73.805,73.81,336000000.0
2009-05-20 13:15:00,73.805,73.9,73.805,73.9,401000000.0
2009-05-20 13:16:00,73.89,73.9,73.825,73.825,504599999.0
2009-05-20 13:17:00,73.825,73.835,73.815,73.835,352400000.0
2009-05-20 13:18:00,73.835,73.87,73.835,73.845,449400000.0
2009-05-20 13:19:00,73.845,73.93,73.83,73.895,488000000.0
2009-05-20 13:20:00,73.895,73.915,73.84,73.885,444000000.0
2009-05-20 13:21:00,73.885,73.89,73.84,73.86,576000000.0
2009-05-20 13:22:00,73.86,73.92,73.855,73.915,686000000.0
2009-05-20 13:23:00,73.905,73.91,73.875,73.895,372200000.0
2009-05-20 13:24:00,73.89,74.02,73.88,74.015,542000001.0
2009-05-20 13:25:00,74.01,74.01,73.92,73.955,693800001.0
2009-05-20 13:26:00,73.955,73.99,73.95,73.98,774800000.0
2009-05-20 13:27:00,73.975,74.01,73.975,73.985,599800001.0
2009-05-20 13:28:00,73.98,73.985,73.975,73.975,373800000.0
2009-05-20 13:29:00,73.98,73.985,73.955,73.955,180800001.0
2009-05-20 13:30:00,73.955,74.0,73.955,73.97,482000000.0
2009-05-20 13:31:00,73.97,74.01,73.965,73.995,586800002.0
2009-05-20 13:32:00,73.995,74.01,73.99,74.005,474599997.0
2009-05-20 13:33:00,74.005,74.055,74.005,74.05,297999999.0
2009-05-20 13:34:00,74.04,74.19,74.04,74.16,640400002.0
2009-05-20 13:35:00,74.16,74.16,74.125,74.155,351400000.0
2009-05-20 13:36:00,74.155,74.16,74.125,74.145,651600001.0
2009-05-20 13:37:00,74.14,74.16,74.13,74.155,667600000.0
2009-05-20 13:38:00,74.165,74.32,74.165,74.295,906800001.0
2009-05-20 13:39:00,74.29,74.325,74.275,74.31,632600000.0
2009-05-20 13:40:00,74.3,74.3,74.265,74.265,813600002.0
2009-05-20 13:41:00,74.265,74.325,74.23,74.25,760000001.0
2009-05-20 13:42:00,74.25,74.295,74.225,74.265,664400000.0
2009-05-20 13:43:00,74.265,74.31,74.265,74.285,675000000.0
2009-05-20 13:44:00,74.285,74.285,74.245,74.255,442200000.0
2009-05-20 13:45:00,74.255,74.275,74.235,74.245,545400001.0
2009-05-20 13:46:00,74.235,74.265,74.22,74.23,487200000.0
2009-05-20 13:47:00,74.23,74.31,74.23,74.29,567000001.0
2009-05-20 13:48:00,74.3,74.32,74.25,74.265,541999999.0
2009-05-20 13:49:00,74.265,74.325,74.26,74.325,658400000.0
2009-05-20 13:50:00,74.32,74.32,74.275,74.31,644400000.0
2009-05-20 13:51:00,74.315,74.34,74.31,74.325,527000001.0
2009-05-20 13:52:00,74.325,74.34,74.315,74.33,334000000.0
2009-05-20 13:53:00,74.325,74.34,74.305,74.34,605799999.0
2009-05-20 13:54:00,74.34,74.35,74.33,74.345,567200000.0
2009-05-20 13:55:00,74.35,74.35,74.31,74.31,481800003.0
2009-05-20 13:56:00,74.31,74.31,74.2,74.225,631599998.0
2009-05-20 13:57:00,74.215,74.26,74.215,74.245,443200001.0
2009-05-20 13:58:00,74.25,74.255,74.195,74.22,716200004.0
2009-05-20 13:59:00,74.22,74.235,74.2,74.2,482000001.0
2009-05-20 14:00:00,74.2,74.22,74.18,74.215,868200000.0
2009-05-20 14:01:00,74.215,74.25,74.215,74.24,525800001.0
2009-05-20 14:02:00,74.235,74.27,74.22,74.25,781600000.0
2009-05-20 14:03:00,74.245,74.245,74.19,74.195,415000002.0
2009-05-20 14:04:00,74.195,74.225,74.195,74.215,235200000.0
2009-05-20 14:05:00,74.22,74.225,74.175,74.175,412200000.0
2009-05-20 14:06:00,74.17,74.215,74.17,74.21,209200001.0
2009-05-20 14:07:00,74.2,74.22,74.185,74.195,560200000.0
2009-05-20 14:08:00,74.2,74.2,74.155,74.185,608000000.0
2009-05-20 14:09:00,74.185,74.23,74.185,74.21,594800000.0
2009-05-20 14:10:00,74.21,74.215,74.195,74.205,372600000.0
2009-05-20 14:11:00,74.2,74.2,74.135,74.15,803400000.0
2009-05-20 14:12:00,74.15,74.15,74.11,74.11,462800000.0
2009-05-20 14:13:00,74.11,74.2,74.11,74.2,501800000.0
2009-05-20 14:14:00,74.2,74.235,74.19,74.215,807400001.0
2009-05-20 14:15:00,74.225,74.225,74.17,74.195,742999998.0
2009-05-20 14:16:00,74.2,74.215,74.15,74.21,970200000.0
2009-05-20 14:17:00,74.21,74.24,74.195,74.22,866600002.0
2009-05-20 14:18:00,74.22,74.23,74.21,74.215,534000001.0
2009-05-20 14:19:00,74.215,74.245,74.205,74.21,722000005.0
2009-05-20 14:20:00,74.21,74.225,74.175,74.225,663000001.0
2009-05-20 14:21:00,74.225,74.225,74.2,74.205,481600000.0
2009-05-20 14:22:00,74.205,74.21,74.195,74.195,303800000.0
2009-05-20 14:23:00,74.195,74.275,74.16,74.275,457600001.0
2009-05-20 14:24:00,74.27,74.275,74.25,74.27,715600000.0
2009-05-20 14:25:00,74.27,74.29,74.255,74.265,459400000.0
2009-05-20 14:26:00,74.265,74.32,74.265,74.315,478600000.0
2009-05-20 14:27:00,74.315,74.35,74.305,74.33,478600002.0
2009-05-20 14:28:00,74.33,74.33,74.255,74.255,615200001.0
2009-05-20 14:29:00,74.255,74.28,74.22,74.25,716700000.0
2009-05-20 14:30:00,74.25,74.28,74.23,74.255,506400003.0
2009-05-20 14:31:00,74.26,74.335,74.26,74.325,554000001.0
2009-05-20 14:32:00,74.335,74.335,74.295,74.31,752600001.0
2009-05-20 14:33:00,74.31,74.31,74.28,74.31,685400000.0
2009-05-20 14:34:00,74.3,74.325,74.3,74.32,586400000.0
2009-05-20 14:35:00,74.32,74.365,74.29,74.335,533799999.0
2009-05-20 14:36:00,74.335,74.375,74.335,74.36,671400001.0
2009-05-20 14:37:00,74.36,74.365,74.32,74.32,595800001.0
2009-05-20 14:38:00,74.315,74.32,74.295,74.305,504200000.0
2009-05-20 14:39:00,74.305,74.32,74.26,74.265,552599999.0
2009-05-20 14:40:00,74.27,74.28,74.235,74.26,556200000.0
2009-05-20 14:41:00,74.26,74.27,74.22,74.245,578400000.0
2009-05-20 14:42:00,74.245,74.25,74.225,74.235,396000000.0
2009-05-20 14:43:00,74.25,74.26,74.22,74.23,573799999.0
2009-05-20 14:44:00,74.23,74.245,74.21,74.23,570600002.0
2009-05-20 14:45:00,74.23,74.24,74.21,74.23,373200000.0
2009-05-20 14:46:00,74.24,74.25,74.235,74.245,282600000.0
2009-05-20 14:47:00,74.24,74.255,74.22,74.235,467000000.0
2009-05-20 14:48:00,74.235,74.255,74.23,74.24,572600000.0
2009-05-20 14:49:00,74.24,74.27,74.24,74.26,457600003.0
2009-05-20 14:50:00,74.26,74.305,74.25,74.27,658400003.0
2009-05-20 14:51:00,74.27,74.3,74.26,74.26,596200004.0
2009-05-20 14:52:00,74.26,74.295,74.26,74.29,492200002.0
2009-05-20 14:53:00,74.29,74.31,74.275,74.285,405600000.0
2009-05-20 14:54:00,74.285,74.295,74.265,74.285,479800000.0
2009-05-20 14:55:00,74.3,74.3,74.245,74.26,583000002.0
2009-05-20 14:56:00,74.26,74.27,74.24,74.25,401000000.0
2009-05-20 14:57:00,74.25,74.25,74.21,74.21,445400000.0
2009-05-20 14:58:00,74.21,74.27,74.21,74.255,458800001.0
2009-05-20 14:59:00,74.255,74.275,74.25,74.26,476000000.0
2009-05-20 15:00:00,74.26,74.295,74.25,74.275,425200000.0
2009-05-20 15:01:00,74.275,74.275,74.235,74.255,583800000.0
2009-05-20 15:02:00,74.255,74.26,74.235,74.245,478800000.0
2009-05-20 15:03:00,74.245,74.265,74.24,74.25,402200000.0
2009-05-20 15:04:00,74.255,74.26,74.235,74.25,248400000.0
2009-05-20 15:05:00,74.255,74.28,74.25,74.26,432000000.0
2009-05-20 15:06:00,74.26,74.28,74.26,74.27,334000000.0
2009-05-20 15:07:00,74.275,74.285,74.23,74.245,354800000.0
2009-05-20 15:08:00,74.245,74.295,74.245,74.295,466000000.0
2009-05-20 15:09:00,74.3,74.345,74.29,74.3,690000000.0
2009-05-20 15:10:00,74.3,74.315,74.27,74.28,576000000.0
2009-05-20 15:11:00,74.28,74.3,74.275,74.29,614200000.0
2009-05-20 15:12:00,74.285,74.29,74.255,74.285,507200000.0
2009-05-20 15:13:00,74.285,74.29,74.24,74.25,597700000.0
2009-05-20 15:14:00,74.245,74.26,74.215,74.25,621000000.0
2009-05-20 15:15:00,74.245,74.255,74.22,74.225,638400000.0
2009-05-20 15:16:00,74.22,74.27,74.22,74.265,626800000.0
2009-05-20 15:17:00,74.285,74.285,74.25,74.26,245600000.0
2009-05-20 15:18:00,74.255,74.28,74.24,74.275,377800000.0
2009-05-20 15:19:00,74.275,74.28,74.255,74.28,489600000.0
2009-05-20 15:20:00,74.28,74.31,74.255,74.29,464000000.0
2009-05-20 15:21:00,74.285,74.295,74.25,74.275,663200000.0
2009-05-20 15:22:00,74.27,74.3,74.27,74.29,560200000.0
2009-05-20 15:23:00,74.29,74.31,74.285,74.3,349200000.0
2009-05-20 15:24:00,74.3,74.315,74.285,74.3,286600000.0
2009-05-20 15:25:00,74.3,74.32,74.265,74.31,636600000.0
2009-05-20 15:26:00,74.305,74.31,74.28,74.29,148400000.0
2009-05-20 15:27:00,74.29,74.33,74.28,74.305,173600000.0
2009-05-20 15:28:00,74.3,74.305,74.25,74.26,235000001.0
2009-05-20 15:29:00,74.26,74.27,74.24,74.27,145200000.0
2009-05-20 15:30:00,74.27,74.295,74.265,74.27,253000000.0
2009-05-20 15:31:00,74.275,74.295,74.27,74.29,225600000.0
2009-05-20 15:32:00,74.29,74.35,74.29,74.33,293200000.0
2009-05-20 15:33:00,74.335,74.435,74.32,74.425,307399999.0
2009-05-20 15:34:00,74.43,74.475,74.36,74.365,349000000.0
2009-05-20 15:35:00,74.36,74.41,74.315,74.33,395400000.0
2009-05-20 15:36:00,74.325,74.36,74.31,74.315,205200000.0
2009-05-20 15:37:00,74.32,74.365,74.3,74.32,364100000.0
2009-05-20 15:38:00,74.32,74.37,74.29,74.355,290600000.0
2009-05-20 15:39:00,74.35,74.365,74.275,74.34,321000000.0
2009-05-20 15:40:00,74.345,74.365,74.31,74.355,435400000.0
2009-05-20 15:41:00,74.35,74.425,74.35,74.42,357600000.0
2009-05-20 15:42:00,74.425,74.43,74.365,74.4,284700001.0
2009-05-20 15:43:00,74.4,74.41,74.37,74.375,262600000.0
2009-05-20 15:44:00,74.375,74.4,74.335,74.375,387600001.0
2009-05-20 15:45:00,74.38,74.45,74.365,74.43,465100000.0
2009-05-20 15:46:00,74.43,74.45,74.345,74.4,372400000.0
2009-05-20 15:47:00,74.405,74.425,74.37,74.41,380600000.0
2009-05-20 15:48:00,74.4,74.43,74.355,74.36,350000001.0
2009-05-20 15:49:00,74.365,74.44,74.345,74.44,317600000.0
2009-05-20 15:50:00,74.44,74.445,74.37,74.37,475000000.0
2009-05-20 15:51:00,74.37,74.455,74.37,74.445,448500001.0
2009-05-20 15:52:00,74.44,74.49,74.425,74.455,516599999.0
2009-05-20 15:53:00,74.46,74.52,74.46,74.475,371300001.0
2009-05-20 15:54:00,74.48,74.51,74.445,74.48,369000000.0
2009-05-20 15:55:00,74.5,74.525,74.44,74.475,376400000.0
2009-05-20 15:56:00,74.475,74.51,74.4,74.4,388300000.0
2009-05-20 15:57:00,74.4,74.41,74.325,74.34,358500001.0
2009-05-20 15:58:00,74.335,74.35,74.28,74.28,521400000.0
2009-05-20 15:59:00,74.28,74.3,74.24,74.29,416600000.0
2009-05-20 16:00:00,74.29,74.41,74.28,74.365,466200001.0
2009-05-20 16:01:00,74.36,74.43,74.33,74.42,291000000.0
2009-05-20 16:02:00,74.415,74.46,74.41,74.435,342400000.0
2009-05-20 16:03:00,74.435,74.48,74.425,74.445,299200000.0
2009-05-20 16:04:00,74.45,74.47,74.44,74.46,217999999.0
2009-05-20 16:05:00,74.46,74.465,74.405,74.405,267200000.0
2009-05-20 16:06:00,74.41,74.46,74.405,74.425,343400000.0
2009-05-20 16:07:00,74.43,74.43,74.38,74.39,185000001.0
2009-05-20 16:08:00,74.39,74.425,74.39,74.42,163600000.0
2009-05-20 16:09:00,74.415,74.425,74.37,74.38,114400000.0
2009-05-20 16:10:00,74.38,74.39,74.32,74.33,201200000.0
2009-05-20 16:11:00,74.33,74.355,74.31,74.34,181800000.0
2009-05-20 16:12:00,74.345,74.36,74.315,74.34,213100000.0
2009-05-20 16:13:00,74.34,74.375,74.33,74.35,414800000.0
2009-05-20 16:14:00,74.35,74.38,74.33,74.38,185000001.0
2009-05-20 16:15:00,74.375,74.41,74.375,74.41,299000000.0
2009-05-20 16:16:00,74.41,74.43,74.38,74.39,250600000.0
2009-05-20 16:17:00,74.395,74.415,74.37,74.4,233200000.0
2009-05-20 16:18:00,74.42,74.435,74.395,74.43,289400000.0
2009-05-20 16:19:00,74.43,74.45,74.4,74.425,289800000.0
2009-05-20 16:20:00,74.42,74.46,74.415,74.44,325399999.0
2009-05-20 16:21:00,74.44,74.44,74.4,74.415,261200000.0
2009-05-20 16:22:00,74.42,74.455,74.42,74.445,243400000.0
2009-05-20 16:23:00,74.455,74.455,74.375,74.38,357600000.0
2009-05-20 16:24:00,74.375,74.405,74.335,74.4,456000002.0
2009-05-20 16:25:00,74.4,74.42,74.39,74.41,368000001.0
2009-05-20 16:26:00,74.42,74.42,74.32,74.36,417500000.0
2009-05-20 16:27:00,74.35,74.36,74.21,74.24,499600000.0
2009-05-20 16:28:00,74.24,74.245,74.185,74.195,316200000.0
2009-05-20 16:29:00,74.195,74.22,74.155,74.18,238600000.0
2009-05-20 16:30:00,74.19,74.25,74.19,74.235,230200000.0
2009-05-20 16:31:00,74.235,74.25,74.21,74.245,259200000.0
2009-05-20 16:32:00,74.245,74.31,74.24,74.305,311400000.0
2009-05-20 16:33:00,74.31,74.315,74.25,74.255,254600000.0
2009-05-20 16:34:00,74.25,74.25,74.145,74.145,266000000.0
2009-05-20 16:35:00,74.145,74.185,74.135,74.175,312800000.0
2009-05-20 16:36:00,74.18,74.235,74.175,74.215,196000000.0
2009-05-20 16:37:00,74.22,74.23,74.21,74.215,126400000.0
2009-05-20 16:38:00,74.215,74.245,74.215,74.235,151600000.0
2009-05-20 16:39:00,74.245,74.245,74.23,74.23,89200000.0
2009-05-20 16:40:00,74.23,74.285,74.22,74.28,185200000.0
2009-05-20 16:41:00,74.275,74.285,74.21,74.24,243200000.0
2009-05-20 16:42:00,74.24,74.25,74.22,74.23,228600000.0
2009-05-20 16:43:00,74.225,74.225,74.205,74.22,160000000.0
2009-05-20 16:44:00,74.22,74.285,74.215,74.285,159400000.0
2009-05-20 16:45:00,74.285,74.29,74.225,74.23,151800000.0
2009-05-20 16:46:00,74.23,74.3,74.23,74.27,245400000.0
2009-05-20 16:47:00,74.265,74.29,74.25,74.265,148400000.0
2009-05-20 16:48:00,74.265,74.28,74.225,74.26,207200000.0
2009-05-20 16:49:00,74.26,74.27,74.225,74.255,207200000.0
2009-05-20 16:50:00,74.255,74.26,74.215,74.23,277000000.0
2009-05-20 16:51:00,74.235,74.27,74.235,74.24,195400000.0
2009-05-20 16:52:00,74.245,74.255,74.2,74.2,151800000.0
2009-05-20 16:53:00,74.2,74.26,74.195,74.235,343400000.0
2009-05-20 16:54:00,74.24,74.24,74.205,74.225,196800000.0
2009-05-20 16:55:00,74.22,74.255,74.18,74.185,168400000.0
2009-05-20 16:56:00,74.185,74.225,74.165,74.22,195200000.0
2009-05-20 16:57:00,74.225,74.23,74.205,74.21,83800000.0
2009-05-20 16:58:00,74.21,74.215,74.18,74.19,220400000.0
2009-05-20 16:59:00,74.2,74.255,74.19,74.22,323600000.0
2009-05-20 17:00:00,74.22,74.22,74.185,74.195,396600000.0
2009-05-20 17:01:00,74.195,74.235,74.18,74.18,198900000.0
2009-05-20 17:02:00,74.18,74.2,74.16,74.18,244800000.0
2009-05-20 17:03:00,74.18,74.21,74.165,74.175,151800000.0
2009-05-20 17:04:00,74.18,74.18,74.145,74.15,185400000.0
2009-05-20 17:05:00,74.15,74.21,74.15,74.205,157800000.0
2009-05-20 17:06:00,74.205,74.25,74.205,74.23,163600000.0
2009-05-20 17:07:00,74.235,74.245,74.195,74.235,251400000.0
2009-05-20 17:08:00,74.23,74.24,74.165,74.17,211800000.0
2009-05-20 17:09:00,74.17,74.17,74.11,74.115,191800000.0
2009-05-20 17:10:00,74.115,74.17,74.115,74.145,347200000.0
2009-05-20 17:11:00,74.145,74.155,74.13,74.135,214400001.0
2009-05-20 17:12:00,74.135,74.14,74.095,74.1,405000000.0
2009-05-20 17:13:00,74.1,74.14,74.095,74.115,351600000.0
2009-05-20 17:14:00,74.125,74.17,74.125,74.145,307800000.0
2009-05-20 17:15:00,74.145,74.17,74.135,74.165,232400000.0
2009-05-20 17:16:00,74.165,74.175,74.13,74.14,285400000.0
2009-05-20 17:17:00,74.145,74.145,74.075,74.13,219000000.0
2009-05-20 17:18:00,74.13,74.155,74.1,74.105,198000000.0
2009-05-20 17:19:00,74.115,74.145,74.11,74.115,177300000.0
2009-05-20 17:20:00,74.12,74.15,74.105,74.15,220200000.0
2009-05-20 17:21:00,74.15,74.16,74.095,74.12,186000000.0
2009-05-20 17:22:00,74.12,74.14,74.08,74.14,171200000.0
2009-05-20 17:23:00,74.14,74.165,74.125,74.165,239400000.0
2009-05-20 17:24:00,74.175,74.19,74.105,74.125,248599999.0
2009-05-20 17:25:00,74.135,74.165,74.115,74.14,237400000.0
2009-05-20 17:26:00,74.135,74.175,74.115,74.145,305200000.0
2009-05-20 17:27:00,74.145,74.19,74.125,74.19,324999999.0
2009-05-20 17:28:00,74.185,74.21,74.16,74.18,310600000.0
2009-05-20 17:29:00,74.175,74.19,74.16,74.19,228000000.0
2009-05-20 17:30:00,74.21,74.23,74.2,74.205,367800000.0
2009-05-20 17:31:00,74.21,74.265,74.19,74.265,253200000.0
2009-05-20 17:32:00,74.265,74.28,74.235,74.24,284300000.0
2009-05-20 17:33:00,74.225,74.27,74.22,74.265,319000000.0
2009-05-20 17:34:00,74.265,74.28,74.26,74.265,125000000.0
2009-05-20 17:35:00,74.265,74.28,74.24,74.25,137400000.0
2009-05-20 17:36:00,74.24,74.305,74.24,74.3,203200000.0
2009-05-20 17:37:00,74.3,74.31,74.25,74.26,230400000.0
2009-05-20 17:38:00,74.26,74.265,74.22,74.22,145200000.0
2009-05-20 17:39:00,74.22,74.255,74.21,74.225,220000000.0
2009-05-20 17:40:00,74.225,74.235,74.195,74.23,213200000.0
2009-05-20 17:41:00,74.23,74.24,74.195,74.2,138400000.0
2009-05-20 17:42:00,74.21,74.225,74.195,74.225,278600000.0
2009-05-20 17:43:00,74.215,74.235,74.195,74.2,242600000.0
2009-05-20 17:44:00,74.215,74.23,74.185,74.21,142000000.0
2009-05-20 17:45:00,74.21,74.22,74.18,74.19,228799999.0
2009-05-20 17:46:00,74.2,74.21,74.165,74.195,178800000.0
2009-05-20 17:47:00,74.2,74.2,74.15,74.185,205600000.0
2009-05-20 17:48:00,74.185,74.2,74.135,74.145,245800000.0
2009-05-20 17:49:00,74.15,74.16,74.145,74.15,149800001.0
2009-05-20 17:50:00,74.15,74.215,74.15,74.17,229800000.0
2009-05-20 17:51:00,74.16,74.16,74.095,74.11,228600000.0
2009-05-20 17:52:00,74.115,74.12,74.08,74.09,188400000.0
2009-05-20 17:53:00,74.075,74.08,74.025,74.045,250500000.0
2009-05-20 17:54:00,74.05,74.05,74.025,74.025,132800000.0
2009-05-20 17:55:00,74.03,74.05,74.02,74.045,186800000.0
2009-05-20 17:56:00,74.035,74.05,74.035,74.05,155800000.0
2009-05-20 17:57:00,74.04,74.06,74.015,74.03,203400000.0
2009-05-20 17:58:00,74.03,74.03,73.95,73.96,261200000.0
2009-05-20 17:59:00,73.965,73.98,73.925,73.93,297200000.0
2009-05-20 18:00:00,73.935,73.935,73.915,73.915,169400000.0
2009-05-20 18:01:00,73.92,73.92,73.87,73.875,263800000.0
2009-05-20 18:02:00,73.875,73.88,73.835,73.84,367300000.0
2009-05-20 18:03:00,73.85,73.86,73.805,73.83,309900000.0
2009-05-20 18:04:00,73.825,73.88,73.81,73.88,188000000.0
2009-05-20 18:05:00,73.88,73.915,73.88,73.91,252600000.0
2009-05-20 18:06:00,73.91,73.965,73.91,73.95,88000000.0
2009-05-20 18:07:00,73.955,73.995,73.94,73.985,150400000.0
2009-05-20 18:08:00,73.995,73.995,73.92,73.93,104600000.0
2009-05-20 18:09:00,73.925,73.95,73.84,73.84,223400000.0
2009-05-20 18:10:00,73.85,73.855,73.815,73.85,218400000.0
2009-05-20 18:11:00,73.86,73.895,73.85,73.85,109200000.0
2009-05-20 18:12:00,73.855,73.895,73.845,73.895,158400000.0
2009-05-20 18:13:00,73.895,73.9,73.845,73.87,183400000.0
2009-05-20 18:14:00,73.88,73.935,73.88,73.935,52000000.0
2009-05-20 18:15:00,73.93,73.93,73.91,73.925,86600000.0
2009-05-20 18:16:00,73.92,73.93,73.89,73.91,179400000.0
2009-05-20 18:17:00,73.91,73.92,73.855,73.875,154200000.0
2009-05-20 18:18:00,73.88,73.885,73.83,73.84,144200000.0
2009-05-20 18:19:00,73.845,73.875,73.845,73.87,70941900.0
2009-05-20 18:20:00,73.88,73.89,73.865,73.885,146000000.0
2009-05-20 18:21:00,73.885,73.895,73.875,73.875,47200000.0
2009-05-20 18:22:00,73.88,73.905,73.88,73.89,159800000.0
2009-05-20 18:23:00,73.89,73.89,73.855,73.88,126800000.0
2009-05-20 18:24:00,73.885,73.885,73.845,73.86,206800000.0
2009-05-20 18:25:00,73.855,73.855,73.82,73.835,76200000.0
2009-05-20 18:26:00,73.83,73.84,73.745,73.755,186800000.0
2009-05-20 18:27:00,73.76,73.775,73.745,73.765,221400000.0
2009-05-20 18:28:00,73.76,73.77,73.685,73.71,264000000.0
2009-05-20 18:29:00,73.7,73.725,73.69,73.72,272600000.0
2009-05-20 18:30:00,73.715,73.765,73.705,73.755,120600000.0
2009-05-20 18:31:00,73.755,73.76,73.74,73.75,77400000.0
2009-05-20 18:32:00,73.74,73.765,73.73,73.75,90800000.0
2009-05-20 18:33:00,73.745,73.765,73.695,73.695,120000000.0
2009-05-20 18:34:00,73.695,73.72,73.67,73.675,193400000.0
2009-05-20 18:35:00,73.68,73.7,73.665,73.68,209400000.0
2009-05-20 18:36:00,73.685,73.69,73.67,73.685,131000000.0
2009-05-20 18:37:00,73.69,73.71,73.665,73.68,227600000.0
2009-05-20 18:38:00,73.685,73.695,73.68,73.68,106000000.0
2009-05-20 18:39:00,73.68,73.685,73.665,73.675,119600000.0
2009-05-20 18:40:00,73.67,73.7,73.67,73.68,131600000.0
2009-05-20 18:41:00,73.68,73.71,73.64,73.65,150800000.0
2009-05-20 18:42:00,73.645,73.66,73.645,73.66,234400000.0
2009-05-20 18:43:00,73.655,73.67,73.65,73.655,186800000.0
2009-05-20 18:44:00,73.655,73.73,73.655,73.725,458600000.0
2009-05-20 18:45:00,73.725,73.76,73.725,73.73,119600000.0
2009-05-20 18:46:00,73.735,73.745,73.72,73.745,93400000.0
2009-05-20 18:47:00,73.745,73.805,73.745,73.79,171800000.0
2009-05-20 18:48:00,73.785,73.81,73.785,73.81,40400000.0
2009-05-20 18:49:00,73.805,73.82,73.8,73.82,86200000.0
2009-05-20 18:50:00,73.815,73.825,73.805,73.81,48400000.0
2009-05-20 18:51:00,73.815,73.82,73.75,73.755,176200000.0
2009-05-20 18:52:00,73.745,73.755,73.705,73.705,159800000.0
2009-05-20 18:53:00,73.71,73.73,73.69,73.72,77800000.0
2009-05-20 18:54:00,73.72,73.76,73.72,73.75,231400000.0
2009-05-20 18:55:00,73.755,73.76,73.74,73.75,71600000.0
2009-05-20 18:56:00,73.75,73.765,73.74,73.76,165200000.0
2009-05-20 18:57:00,73.77,73.815,73.725,73.735,244000000.0
2009-05-20 18:58:00,73.725,73.745,73.65,73.65,138600000.0
2009-05-20 18:59:00,73.64,73.65,73.575,73.585,182000000.0
2009-05-20 19:00:00,73.585,73.6,73.54,73.565,174800000.0
2009-05-20 19:01:00,73.56,73.635,73.555,73.615,200200000.0
2009-05-20 19:02:00,73.615,73.65,73.6,73.64,182000000.0
2009-05-20 19:03:00,73.635,73.695,73.635,73.67,141053403.0
2009-05-20 19:04:00,73.665,73.69,73.66,73.665,94600000.0
2009-05-20 19:05:00,73.665,73.67,73.64,73.65,110000000.0
2009-05-20 19:06:00,73.655,73.66,73.65,73.65,23000000.0
2009-05-20 19:07:00,73.65,73.695,73.635,73.69,126360209.0
2009-05-20 19:08:00,73.68,73.72,73.675,73.71,263000000.0
2009-05-20 19:09:00,73.71,73.725,73.68,73.705,128200000.0
2009-05-20 19:10:00,73.71,73.755,73.7,73.715,162400000.0
2009-05-20 19:11:00,73.715,73.73,73.7,73.705,86200000.0
2009-05-20 19:12:00,73.71,73.735,73.705,73.725,64800000.0
2009-05-20 19:13:00,73.73,73.755,73.72,73.74,141000000.0
2009-05-20 19:14:00,73.745,73.77,73.715,73.77,204200000.0
2009-05-20 19:15:00,73.775,73.785,73.75,73.77,146200000.0
2009-05-20 19:16:00,73.78,73.785,73.765,73.765,74800000.0
2009-05-20 19:17:00,73.76,73.79,73.75,73.79,88600000.0
2009-05-20 19:18:00,73.79,73.8,73.77,73.77,64000000.0
2009-05-20 19:19:00,73.77,73.775,73.73,73.74,88600000.0
2009-05-20 19:20:00,73.74,73.74,73.695,73.71,171000000.0
2009-05-20 19:21:00,73.71,73.73,73.69,73.725,90000000.0
2009-05-20 19:22:00,73.73,73.735,73.705,73.71,85400000.0
2009-05-20 19:23:00,73.71,73.765,73.68,73.765,211800000.0
2009-05-20 19:24:00,73.77,73.77,73.72,73.75,134400000.0
2009-05-20 19:25:00,73.74,73.74,73.725,73.73,183000000.0
2009-05-20 19:26:00,73.73,73.74,73.71,73.74,69400000.0
2009-05-20 19:27:00,73.725,73.77,73.725,73.755,147600000.0
2009-05-20 19:28:00,73.765,73.795,73.76,73.79,55200000.0
2009-05-20 19:29:00,73.815,73.82,73.79,73.815,87000000.0
2009-05-20 19:30:00,73.815,73.815,73.77,73.77,214600000.0
2009-05-20 19:31:00,73.77,73.8,73.77,73.78,80300000.0
2009-05-20 19:32:00,73.785,73.825,73.78,73.825,25400000.0
2009-05-20 19:33:00,73.825,73.84,73.825,73.83,41400000.0
2009-05-20 19:34:00,73.835,73.85,73.81,73.81,51800000.0
2009-05-20 19:35:00,73.805,73.825,73.8,73.805,67400000.0
2009-05-20 19:36:00,73.805,73.845,73.805,73.825,93200000.0
2009-05-20 19:37:00,73.82,73.875,73.82,73.875,140800000.0
2009-05-20 19:38:00,73.88,73.92,73.88,73.905,105800000.0
2009-05-20 19:39:00,73.905,73.93,73.885,73.89,72800000.0
2009-05-20 19:40:00,73.9,73.93,73.89,73.91,131800000.0
2009-05-20 19:41:00,73.93,73.995,73.925,73.965,221000000.0
2009-05-20 19:42:00,73.96,73.975,73.945,73.965,133000000.0
2009-05-20 19:43:00,73.965,73.985,73.96,73.98,66800000.0
2009-05-20 19:44:00,73.98,73.995,73.915,73.925,125400000.0
2009-05-20 19:45:00,73.915,73.93,73.89,73.89,61800000.0
2009-05-20 19:46:00,73.895,73.925,73.88,73.89,144600000.0
2009-05-20 19:47:00,73.895,73.92,73.895,73.895,141800000.0
2009-05-20 19:48:00,73.89,73.905,73.87,73.885,188400000.0
2009-05-20 19:49:00,73.885,73.915,73.87,73.88,161400000.0
2009-05-20 19:50:00,73.88,73.88,73.87,73.87,75600000.0
2009-05-20 19:51:00,73.875,73.885,73.845,73.85,169800000.0
2009-05-20 19:52:00,73.85,73.9,73.85,73.885,120400000.0
2009-05-20 19:53:00,73.885,73.885,73.87,73.875,42000000.0
2009-05-20 19:54:00,73.87,73.88,73.87,73.875,69800000.0
2009-05-20 19:55:00,73.875,73.885,73.85,73.865,86200000.0
2009-05-20 19:56:00,73.86,73.87,73.835,73.835,180700000.0
2009-05-20 19:57:00,73.825,73.84,73.81,73.84,109000000.0
2009-05-20 19:58:00,73.83,73.83,73.815,73.815,29000000.0
2009-05-20 19:59:00,73.825,73.835,73.815,73.83,61600000.0
2009-05-20 20:00:00,73.825,73.85,73.775,73.775,345000000.0
2009-05-20 20:01:00,73.78,73.855,73.78,73.81,174000000.0
2009-05-20 20:02:00,73.81,73.885,73.8,73.84,178500000.0
2009-05-20 20:03:00,73.845,73.92,73.81,73.855,216400000.0
2009-05-20 20:04:00,73.86,73.87,73.83,73.86,128200000.0
2009-05-20 20:05:00,73.855,73.88,73.815,73.865,191800000.0
2009-05-20 20:06:00,73.855,73.915,73.825,73.89,283600000.0
2009-05-20 20:07:00,73.895,73.93,73.865,73.88,148600000.0
2009-05-20 20:08:00,73.875,73.89,73.805,73.815,157600000.0
2009-05-20 20:09:00,73.815,73.85,73.795,73.82,72200000.0
2009-05-20 20:10:00,73.825,73.94,73.815,73.91,305600000.0
2009-05-20 20:11:00,73.92,73.965,73.915,73.965,149400000.0
2009-05-20 20:12:00,73.96,73.96,73.89,73.9,101400000.0
2009-05-20 20:13:00,73.895,73.905,73.835,73.84,251800000.0
2009-05-20 20:14:00,73.85,73.89,73.82,73.87,162600000.0
2009-05-20 20:15:00,73.865,73.865,73.8,73.81,109600000.0
2009-05-20 20:16:00,73.815,73.88,73.81,73.875,140400000.0
2009-05-20 20:17:00,73.875,73.91,73.855,73.9,143000000.0
2009-05-20 20:18:00,73.9,73.985,73.9,73.985,208000000.0
2009-05-20 20:19:00,73.99,74.02,73.935,74.02,185800000.0
2009-05-20 20:20:00,74.04,74.045,74.005,74.045,138800000.0
2009-05-20 20:21:00,74.035,74.04,74.0,74.015,120200000.0
2009-05-20 20:22:00,74.03,74.04,74.01,74.04,71800000.0
2009-05-20 20:23:00,74.04,74.1,74.04,74.1,85600000.0
2009-05-20 20:24:00,74.095,74.11,74.09,74.11,61800000.0
2009-05-20 20:25:00,74.11,74.115,74.06,74.07,193400000.0
2009-05-20 20:26:00,74.085,74.115,74.055,74.06,102200000.0
2009-05-20 20:27:00,74.055,74.11,74.055,74.07,156800000.0
2009-05-20 20:28:00,74.07,74.08,74.045,74.06,70400000.0
2009-05-20 20:29:00,74.055,74.08,74.05,74.05,29800000.0
2009-05-20 20:30:00,74.055,74.09,74.015,74.03,140000000.0
2009-05-20 20:31:00,74.015,74.025,73.905,73.905,176200000.0
2009-05-20 20:32:00,73.895,73.895,73.835,73.865,276800000.0
2009-05-20 20:33:00,73.88,73.89,73.85,73.865,60600000.0
2009-05-20 20:34:00,73.86,73.895,73.84,73.845,169800000.0
2009-05-20 20:35:00,73.84,73.845,73.81,73.825,118200000.0
2009-05-20 20:36:00,73.83,73.845,73.8,73.8,239199999.0
2009-05-20 20:37:00,73.805,73.86,73.805,73.85,163400000.0
2009-05-20 20:38:00,73.845,73.855,73.81,73.82,181200000.0
2009-05-20 20:39:00,73.825,73.845,73.81,73.83,235200000.0
2009-05-20 20:40:00,73.83,73.86,73.815,73.85,298600000.0
2009-05-20 20:41:00,73.85,73.86,73.805,73.855,190400000.0
2009-05-20 20:42:00,73.845,73.925,73.845,73.925,283000000.0
2009-05-20 20:43:00,73.925,73.93,73.905,73.91,134600000.0
2009-05-20 20:44:00,73.915,73.935,73.88,73.88,147200000.0
2009-05-20 20:45:00,73.875,73.9,73.865,73.9,196800000.0
2009-05-20 20:46:00,73.905,73.93,73.89,73.915,111800000.0
2009-05-20 20:47:00,73.905,73.92,73.895,73.91,168600000.0
2009-05-20 20:48:00,73.91,73.915,73.885,73.89,80000000.0
2009-05-20 20:49:00,73.89,73.92,73.89,73.91,189200000.0
2009-05-20 20:50:00,73.91,73.91,73.86,73.885,178800000.0
2009-05-20 20:51:00,73.89,73.955,73.885,73.915,125400000.0
2009-05-20 20:52:00,73.92,73.96,73.9,73.945,191000000.0
2009-05-20 20:53:00,73.95,73.98,73.915,73.98,206400000.0
2009-05-20 20:54:00,73.99,74.045,73.98,74.015,267000000.0
2009-05-20 20:55:00,74.015,74.025,74.0,74.015,103400000.0
2009-05-20 20:56:00,74.015,74.045,74.01,74.025,155200000.0
2009-05-20 20:57:00,74.03,74.075,73.975,73.99,316000000.0
2009-05-20 20:58:00,73.99,74.02,73.985,74.0,151600000.0
2009-05-20 20:59:00,73.995,74.045,73.995,74.035,171800000.0
2009-05-20 21:00:00,74.035,74.035,73.95,73.98,76500000.0
2009-05-20 21:01:00,73.985,73.99,73.955,73.955,68800000.0
2009-05-20 21:02:00,73.965,73.98,73.955,73.97,141200000.0
2009-05-20 21:03:00,73.97,73.97,73.945,73.97,75800000.0
2009-05-20 21:04:00,73.97,73.97,73.945,73.95,131200000.0
2009-05-20 21:05:00,73.945,73.945,73.92,73.92,98800000.0
2009-05-20 21:06:00,73.92,73.94,73.89,73.93,144000000.0
2009-05-20 21:07:00,73.925,73.93,73.865,73.865,153599999.0
2009-05-20 21:08:00,73.865,73.93,73.86,73.92,123400000.0
2009-05-20 21:09:00,73.925,73.925,73.88,73.885,153600000.0
2009-05-20 21:10:00,73.885,73.885,73.825,73.825,212800000.0
2009-05-20 21:11:00,73.835,73.855,73.82,73.83,143800000.0
2009-05-20 21:12:00,73.83,73.835,73.805,73.81,39600000.0
2009-05-20 21:13:00,73.81,73.815,73.77,73.78,124400000.0
2009-05-20 21:14:00,73.785,73.795,73.775,73.775,163200000.0
2009-05-20 21:15:00,73.775,73.78,73.745,73.75,133800000.0
2009-05-20 21:16:00,73.745,73.77,73.735,73.74,74200000.0
2009-05-20 21:17:00,73.74,73.76,73.735,73.76,71400000.0
2009-05-20 21:18:00,73.76,73.785,73.745,73.785,155400000.0
2009-05-20 21:19:00,73.78,73.82,73.755,73.805,67200000.0
2009-05-20 21:20:00,73.815,73.815,73.735,73.745,142600000.0
2009-05-20 21:21:00,73.74,73.75,73.72,73.725,82200000.0
2009-05-20 21:22:00,73.73,73.755,73.71,73.75,127600000.0
2009-05-20 21:23:00,73.755,73.765,73.7,73.71,142400000.0
2009-05-20 21:24:00,73.71,73.72,73.67,73.685,202600000.0
2009-05-20 21:25:00,73.69,73.7,73.645,73.665,130700000.0
2009-05-20 21:26:00,73.66,73.665,73.58,73.62,248400000.0
2009-05-20 21:27:00,73.62,73.675,73.595,73.635,284800000.0
2009-05-20 21:28:00,73.63,73.655,73.6,73.61,267000000.0
2009-05-20 21:29:00,73.61,73.615,73.6,73.61,92200000.0
2009-05-20 21:30:00,73.61,73.61,73.56,73.575,165200000.0
2009-05-20 21:31:00,73.57,73.575,73.54,73.55,123200000.0
2009-05-20 21:32:00,73.545,73.575,73.54,73.54,97200000.0
2009-05-20 21:33:00,73.54,73.575,73.53,73.565,67800000.0
2009-05-20 21:34:00,73.565,73.575,73.545,73.545,45400000.0
2009-05-20 21:35:00,73.535,73.535,73.485,73.495,181400000.0
2009-05-20 21:36:00,73.48,73.505,73.475,73.5,145200000.0
2009-05-20 21:37:00,73.505,73.515,73.485,73.515,56400000.0
2009-05-20 21:38:00,73.51,73.575,73.505,73.56,132800000.0
2009-05-20 21:39:00,73.565,73.615,73.56,73.585,187000000.0
2009-05-20 21:40:00,73.585,73.59,73.485,73.49,200800000.0
2009-05-20 21:41:00,73.48,73.53,73.475,73.52,78400000.0
2009-05-20 21:42:00,73.52,73.52,73.46,73.475,176400000.0
2009-05-20 21:43:00,73.47,73.495,73.465,73.48,146200000.0
2009-05-20 21:44:00,73.475,73.495,73.435,73.455,180600000.0
2009-05-20 21:45:00,73.455,73.47,73.445,73.45,153400000.0
2009-05-20 21:46:00,73.44,73.485,73.44,73.465,95000000.0
2009-05-20 21:47:00,73.46,73.47,73.44,73.465,51000000.0
2009-05-20 21:48:00,73.46,73.47,73.45,73.46,116000000.0
2009-05-20 21:49:00,73.465,73.495,73.455,73.47,115400000.0
2009-05-20 21:50:00,73.47,73.49,73.47,73.485,47400000.0
2009-05-20 21:51:00,73.485,73.485,73.44,73.47,139200000.0
2009-05-20 21:52:00,73.47,73.48,73.45,73.48,131600001.0
2009-05-20 21:53:00,73.485,73.485,73.455,73.46,192400000.0
2009-05-20 21:54:00,73.465,73.48,73.46,73.48,110800000.0
2009-05-20 21:55:00,73.48,73.49,73.46,73.47,124400000.0
2009-05-20 21:56:00,73.47,73.475,73.455,73.475,93200000.0
2009-05-20 21:57:00,73.48,73.495,73.46,73.46,122200000.0
2009-05-20 21:58:00,73.46,73.475,73.445,73.45,93800000.0
2009-05-20 21:59:00,73.455,73.46,73.415,73.46,110000000.0
2009-05-20 22:00:00,73.45,73.45,73.43,73.435,77400000.0
2009-05-20 22:01:00,73.45,73.45,73.42,73.45,87200000.0
2009-05-20 22:02:00,73.445,73.45,73.43,73.435,57200000.0
2009-05-20 22:03:00,73.43,73.44,73.43,73.44,40600000.0
2009-05-20 22:04:00,73.43,73.44,73.355,73.37,212000000.0
2009-05-20 22:05:00,73.37,73.375,73.335,73.34,159800000.0
2009-05-20 22:06:00,73.34,73.355,73.335,73.34,64600000.0
2009-05-20 22:07:00,73.345,73.355,73.32,73.32,211400000.0
2009-05-20 22:08:00,73.315,73.365,73.3,73.3,271200000.0
2009-05-20 22:09:00,73.31,73.355,73.31,73.35,94600000.0
2009-05-20 22:10:00,73.355,73.37,73.345,73.365,70200000.0
2009-05-20 22:11:00,73.37,73.4,73.37,73.39,39200000.0
2009-05-20 22:12:00,73.385,73.435,73.385,73.43,106600000.0
2009-05-20 22:13:00,73.44,73.44,73.41,73.43,120600000.0
2009-05-20 22:14:00,73.43,73.44,73.425,73.43,41800000.0
2009-05-20 22:15:00,73.435,73.44,73.425,73.43,113600000.0
2009-05-20 22:16:00,73.43,73.44,73.425,73.43,23600000.0
2009-05-20 22:17:00,73.43,73.465,73.43,73.445,87800000.0
2009-05-20 22:18:00,73.45,73.45,73.44,73.44,14600000.0
2009-05-20 22:19:00,73.44,73.455,73.44,73.455,25800000.0
2009-05-20 22:20:00,73.445,73.46,73.445,73.45,67400000.0
2009-05-20 22:21:00,73.44,73.475,73.44,73.46,111800000.0
2009-05-20 22:22:00,73.45,73.45,73.43,73.435,97200000.0
2009-05-20 22:23:00,73.44,73.445,73.44,73.445,22000000.0
2009-05-20 22:24:00,73.44,73.445,73.435,73.44,11800000.0
2009-05-20 22:25:00,73.44,73.44,73.435,73.435,13600000.0
2009-05-20 22:26:00,73.445,73.445,73.435,73.435,17600000.0
2009-05-20 22:27:00,73.45,73.46,73.45,73.46,25600000.0
2009-05-20 22:28:00,73.455,73.455,73.385,73.4,128000000.0
2009-05-20 22:29:00,73.405,73.41,73.38,73.39,84800000.0
2009-05-20 22:30:00,73.395,73.4,73.375,73.4,178400000.0
2009-05-20 22:31:00,73.4,73.405,73.36,73.39,102000000.0
2009-05-20 22:32:00,73.395,73.405,73.37,73.375,106200000.0
2009-05-20 22:33:00,73.375,73.39,73.35,73.35,89400000.0
2009-05-20 22:34:00,73.35,73.355,73.32,73.335,146200000.0
2009-05-20 22:35:00,73.36,73.39,73.335,73.365,113800000.0
2009-05-20 22:36:00,73.37,73.395,73.37,73.395,44000000.0
2009-05-20 22:37:00,73.395,73.405,73.38,73.395,29000000.0
2009-05-20 22:38:00,73.39,73.4,73.385,73.4,18000000.0
2009-05-20 22:39:00,73.415,73.43,73.4,73.41,18200000.0
2009-05-20 22:40:00,73.42,73.43,73.42,73.43,34600000.0
2009-05-20 22:41:00,73.435,73.455,73.39,73.395,173500000.0
2009-05-20 22:42:00,73.395,73.41,73.39,73.405,116600000.0
2009-05-20 22:43:00,73.405,73.43,73.405,73.415,66400000.0
2009-05-20 22:44:00,73.445,73.445,73.405,73.405,64500000.0
2009-05-20 22:45:00,73.415,73.435,73.41,73.425,128600000.0
2009-05-20 22:46:00,73.425,73.44,73.42,73.435,151400000.0
2009-05-20 22:47:00,73.43,73.46,73.425,73.44,180200000.0
2009-05-20 22:48:00,73.445,73.465,73.44,73.455,58200000.0
2009-05-20 22:49:00,73.46,73.46,73.43,73.435,61000000.0
2009-05-20 22:50:00,73.435,73.45,73.435,73.45,70400000.0
2009-05-20 22:51:00,73.47,73.485,73.43,73.46,221600000.0
2009-05-20 22:52:00,73.455,73.48,73.445,73.48,60600000.0
2009-05-20 22:53:00,73.47,73.47,73.445,73.47,96000000.0
2009-05-20 22:54:00,73.47,73.51,73.47,73.495,118200000.0
2009-05-20 22:55:00,73.495,73.565,73.485,73.565,99200000.0
2009-05-20 22:56:00,73.56,73.595,73.555,73.585,81400000.0
2009-05-20 22:57:00,73.59,73.59,73.56,73.56,24400000.0
2009-05-20 22:58:00,73.55,73.575,73.55,73.555,39800000.0
2009-05-20 22:59:00,73.555,73.57,73.54,73.54,80200000.0
2009-05-20 23:00:00,73.54,73.6,73.535,73.535,47800000.0
2009-05-20 23:01:00,73.565,73.589,73.484,73.545,38000000.0
2009-05-20 23:02:00,73.475,73.595,73.475,73.59,97000000.0
2009-05-20 23:03:00,73.595,73.605,73.58,73.58,65600000.0
2009-05-20 23:04:00,73.585,73.585,73.535,73.555,126800000.0
2009-05-20 23:05:00,73.56,73.56,73.555,73.56,32000000.0
2009-05-20 23:06:00,73.56,73.56,73.505,73.51,65200000.0
2009-05-20 23:07:00,73.51,73.53,73.495,73.5,132000000.0
2009-05-20 23:08:00,73.5,73.545,73.5,73.545,100600000.0
2009-05-20 23:09:00,73.535,73.545,73.535,73.54,25200000.0
2009-05-20 23:10:00,73.54,73.54,73.515,73.53,66800000.0
2009-05-20 23:11:00,73.525,73.54,73.52,73.525,110400000.0
2009-05-20 23:12:00,73.525,73.545,73.525,73.525,43000000.0
2009-05-20 23:13:00,73.525,73.53,73.46,73.46,122800000.0
2009-05-20 23:14:00,73.46,73.475,73.46,73.47,53800000.0
2009-05-20 23:15:00,73.47,73.475,73.455,73.47,100600000.0
2009-05-20 23:16:00,73.47,73.48,73.465,73.465,59000000.0
2009-05-20 23:17:00,73.465,73.47,73.445,73.445,100600000.0
2009-05-20 23:18:00,73.41,73.45,73.4,73.43,205000000.0
2009-05-20 23:19:00,73.42,73.43,73.385,73.385,108000000.0
2009-05-20 23:20:00,73.385,73.415,73.385,73.395,171600000.0
2009-05-20 23:21:00,73.405,73.405,73.37,73.375,191200000.0
2009-05-20 23:22:00,73.375,73.4,73.37,73.4,46800000.0
2009-05-20 23:23:00,73.405,73.405,73.4,73.4,9200000.0
2009-05-20 23:24:00,73.39,73.39,73.39,73.39,5400000.0
2009-05-20 23:25:00,73.395,73.405,73.38,73.405,41200000.0
2009-05-20 23:26:00,73.43,73.45,73.41,73.445,57000000.0
2009-05-20 23:27:00,73.435,73.45,73.425,73.445,72600000.0
2009-05-20 23:28:00,73.45,73.455,73.43,73.445,91400000.0
2009-05-20 23:29:00,73.445,73.455,73.41,73.455,125400000.0
2009-05-20 23:30:00,73.455,73.46,73.455,73.46,11600000.0
2009-05-20 23:31:00,73.46,73.47,73.46,73.47,15800000.0
2009-05-20 23:32:00,73.47,73.47,73.47,73.47,2000000.0
2009-05-20 23:33:00,73.48,73.48,73.47,73.47,22800000.0
2009-05-20 23:34:00,73.47,73.47,73.46,73.46,6800000.0
2009-05-20 23:35:00,73.46,73.46,73.43,73.445,26800000.0
2009-05-20 23:36:00,73.46,73.485,73.455,73.475,82400000.0
2009-05-20 23:37:00,73.475,73.49,73.435,73.445,127600000.0
2009-05-20 23:38:00,73.44,73.44,73.41,73.42,82200000.0
2009-05-20 23:39:00,73.415,73.42,73.35,73.365,113600000.0
2009-05-20 23:40:00,73.37,73.46,73.37,73.42,79400000.0
2009-05-20 23:41:00,73.42,73.43,73.38,73.39,180200000.0
2009-05-20 23:42:00,73.38,73.385,73.31,73.325,117600000.0
2009-05-20 23:43:00,73.325,73.395,73.325,73.375,140800000.0
2009-05-20 23:44:00,73.375,73.4,73.375,73.395,27200000.0
2009-05-20 23:45:00,73.39,73.41,73.38,73.39,92200000.0
2009-05-20 23:46:00,73.385,73.395,73.385,73.39,31000000.0
2009-05-20 23:47:00,73.41,73.41,73.395,73.405,23000000.0
2009-05-20 23:48:00,73.4,73.42,73.4,73.405,34400000.0
2009-05-20 23:49:00,73.41,73.415,73.385,73.395,109600000.0
2009-05-20 23:50:00,73.385,73.395,73.37,73.37,115000000.0
2009-05-20 23:51:00,73.375,73.375,73.365,73.375,30000000.0
2009-05-20 23:52:00,73.37,73.375,73.345,73.36,76600000.0
2009-05-20 23:53:00,73.36,73.365,73.335,73.345,129600000.0
2009-05-20 23:54:00,73.355,73.39,73.35,73.37,26000000.0
2009-05-20 23:55:00,73.37,73.39,73.365,73.39,21600000.0
2009-05-20 23:56:00,73.39,73.39,73.365,73.39,103800000.0
2009-05-20 23:57:00,73.39,73.39,73.38,73.385,10800000.0
2009-05-20 23:58:00,73.385,73.44,73.385,73.42,112400000.0
2009-05-20 23:59:00,73.405,73.41,73.255,73.345,402100002.0
2009-05-21 00:00:00,73.36,73.37,73.345,73.345,183400000.0
2009-05-21 00:01:00,73.36,73.375,73.315,73.315,237300000.0
2009-05-21 00:02:00,73.32,73.345,73.32,73.34,92000000.0
2009-05-21 00:03:00,73.355,73.37,73.345,73.37,125000000.0
2009-05-21 00:04:00,73.37,73.4,73.365,73.39,101400000.0
2009-05-21 00:05:00,73.395,73.42,73.38,73.38,49400000.0
2009-05-21 00:06:00,73.38,73.405,73.375,73.405,58400000.0
2009-05-21 00:07:00,73.405,73.42,73.385,73.405,98200000.0
2009-05-21 00:08:00,73.39,73.405,73.39,73.39,12600000.0
2009-05-21 00:09:00,73.39,73.4,73.39,73.4,25200000.0
2009-05-21 00:10:00,73.4,73.4,73.385,73.385,27200000.0
2009-05-21 00:11:00,73.39,73.41,73.39,73.41,26400000.0
2009-05-21 00:12:00,73.41,73.41,73.41,73.41,2000000.0
2009-05-21 00:13:00,73.41,73.41,73.405,73.41,7200000.0
2009-05-21 00:14:00,73.41,73.42,73.41,73.42,18200000.0
2009-05-21 00:15:00,73.42,73.45,73.42,73.45,26800000.0
2009-05-21 00:16:00,73.45,73.46,73.41,73.425,103600000.0
2009-05-21 00:17:00,73.41,73.415,73.41,73.41,13600000.0
2009-05-21 00:18:00,73.42,73.43,73.41,73.41,62800000.0
2009-05-21 00:19:00,73.41,73.425,73.41,73.415,72200000.0
2009-05-21 00:20:00,73.42,73.43,73.415,73.42,95000000.0
2009-05-21 00:21:00,73.42,73.46,73.42,73.45,91600000.0
2009-05-21 00:22:00,73.45,73.47,73.45,73.47,16000000.0
2009-05-21 00:23:00,73.47,73.47,73.43,73.435,82200000.0
2009-05-21 00:24:00,73.435,73.44,73.405,73.41,93400000.0
2009-05-21 00:25:00,73.4,73.41,73.395,73.405,74800000.0
2009-05-21 00:26:00,73.405,73.435,73.395,73.42,119600000.0
2009-05-21 00:27:00,73.42,73.42,73.395,73.4,55600000.0
2009-05-21 00:28:00,73.37,73.4,73.37,73.4,209800000.0
2009-05-21 00:29:00,73.4,73.415,73.4,73.41,88000000.0
2009-05-21 00:30:00,73.405,73.405,73.345,73.35,313800000.0
2009-05-21 00:31:00,73.35,73.355,73.32,73.355,461400000.0
2009-05-21 00:32:00,73.345,73.39,73.345,73.37,131900000.0
2009-05-21 00:33:00,73.365,73.39,73.365,73.39,44200000.0
2009-05-21 00:34:00,73.38,73.4,73.38,73.38,40400000.0
2009-05-21 00:35:00,73.39,73.41,73.39,73.405,63600000.0
2009-05-21 00:36:00,73.405,73.43,73.405,73.43,28000000.0
2009-05-21 00:37:00,73.43,73.43,73.42,73.42,16000000.0
2009-05-21 00:38:00,73.42,73.43,73.405,73.43,42400000.0
2009-05-21 00:39:00,73.43,73.44,73.415,73.44,35400000.0
2009-05-21 00:40:00,73.44,73.45,73.43,73.44,26600000.0
2009-05-21 00:41:00,73.43,73.43,73.39,73.39,46800000.0
2009-05-21 00:42:00,73.39,73.41,73.39,73.405,105800000.0
2009-05-21 00:43:00,73.405,73.45,73.405,73.45,151400000.0
2009-05-21 00:44:00,73.45,73.45,73.43,73.44,165400000.0
2009-05-21 00:45:00,73.44,73.45,73.44,73.44,52400000.0
2009-05-21 00:46:00,73.44,73.45,73.43,73.44,186400000.0
2009-05-21 00:47:00,73.44,73.45,73.435,73.44,26200000.0
2009-05-21 00:48:00,73.44,73.45,73.44,73.45,15000000.0
2009-05-21 00:49:00,73.46,73.5,73.445,73.495,414800000.0
2009-05-21 00:50:00,73.495,73.5,73.465,73.485,462800000.0
2009-05-21 00:51:00,73.485,73.49,73.47,73.48,121400000.0
2009-05-21 00:52:00,73.48,73.49,73.455,73.46,305600002.0
2009-05-21 00:53:00,73.46,73.51,73.46,73.505,226400001.0
2009-05-21 00:54:00,73.495,73.55,73.49,73.505,527600000.0
2009-05-21 00:55:00,73.505,73.52,73.485,73.49,386600000.0
2009-05-21 00:56:00,73.495,73.495,73.495,73.495,2000000.0
2009-05-21 00:57:00,73.495,73.5,73.48,73.5,151200000.0
2009-05-21 00:58:00,73.495,73.565,73.495,73.565,278800000.0
2009-05-21 00:59:00,73.565,73.585,73.53,73.53,164800000.0
2009-05-21 01:00:00,73.525,73.56,73.525,73.56,191800000.0
2009-05-21 01:01:00,73.56,73.58,73.555,73.58,68400000.0
2009-05-21 01:02:00,73.59,73.59,73.56,73.565,53200000.0
2009-05-21 01:03:00,73.555,73.57,73.53,73.555,118200000.0
2009-05-21 01:04:00,73.555,73.56,73.545,73.56,45800000.0
2009-05-21 01:05:00,73.56,73.56,73.545,73.545,49000000.0
2009-05-21 01:06:00,73.55,73.55,73.55,73.55,4800000.0
2009-05-21 01:07:00,73.54,73.545,73.505,73.51,270600000.0
2009-05-21 01:08:00,73.515,73.515,73.5,73.505,164400000.0
2009-05-21 01:09:00,73.505,73.505,73.485,73.485,131400000.0
2009-05-21 01:10:00,73.475,73.49,73.465,73.485,261200000.0
2009-05-21 01:11:00,73.485,73.495,73.465,73.465,442600002.0
2009-05-21 01:12:00,73.465,73.47,73.42,73.44,479600000.0
2009-05-21 01:13:00,73.43,73.44,73.405,73.405,394800000.0
2009-05-21 01:14:00,73.405,73.43,73.385,73.43,422400001.0
2009-05-21 01:15:00,73.435,73.435,73.4,73.4,80800000.0
2009-05-21 01:16:00,73.4,73.41,73.395,73.41,222200000.0
2009-05-21 01:17:00,73.42,73.435,73.395,73.4,260400000.0
2009-05-21 01:18:00,73.4,73.41,73.36,73.37,405400000.0
2009-05-21 01:19:00,73.37,73.37,73.305,73.315,414600001.0
2009-05-21 01:20:00,73.31,73.35,73.305,73.325,579200000.0
2009-05-21 01:21:00,73.325,73.34,73.315,73.32,320200000.0
2009-05-21 01:22:00,73.325,73.34,73.29,73.3,670000000.0
2009-05-21 01:23:00,73.3,73.3,73.215,73.23,420199999.0
2009-05-21 01:24:00,73.245,73.245,73.185,73.2,170800000.0
2009-05-21 01:25:00,73.2,73.265,73.2,73.255,202400000.0
2009-05-21 01:26:00,73.255,73.295,73.23,73.25,603400000.0
2009-05-21 01:27:00,73.255,73.285,73.255,73.285,164400000.0
2009-05-21 01:28:00,73.285,73.33,73.28,73.315,364000000.0
2009-05-21 01:29:00,73.31,73.32,73.285,73.31,275200000.0
2009-05-21 01:30:00,73.305,73.305,73.225,73.24,481000002.0
2009-05-21 01:31:00,73.245,73.31,73.235,73.295,70200000.0
2009-05-21 01:32:00,73.3,73.32,73.28,73.285,184800000.0
2009-05-21 01:33:00,73.285,73.35,73.27,73.31,264000000.0
2009-05-21 01:34:00,73.31,73.33,73.27,73.29,94200000.0
2009-05-21 01:35:00,73.29,73.29,73.265,73.275,133400000.0
2009-05-21 01:36:00,73.275,73.275,73.22,73.22,127800000.0
2009-05-21 01:37:00,73.22,73.245,73.205,73.24,208200000.0
2009-05-21 01:38:00,73.25,73.255,73.2,73.21,515000006.0
2009-05-21 01:39:00,73.205,73.21,73.16,73.205,674399998.0
2009-05-21 01:40:00,73.2,73.205,73.135,73.16,407400000.0
2009-05-21 01:41:00,73.155,73.195,73.155,73.16,134600000.0
2009-05-21 01:42:00,73.165,73.175,73.165,73.175,101000000.0
2009-05-21 01:43:00,73.17,73.175,73.165,73.165,66600000.0
2009-05-21 01:44:00,73.16,73.16,73.155,73.155,59200000.0
2009-05-21 01:45:00,73.16,73.165,73.15,73.165,105600000.0
2009-05-21 01:46:00,73.165,73.235,73.165,73.235,92200000.0
2009-05-21 01:47:00,73.24,73.245,73.21,73.23,364600000.0
2009-05-21 01:48:00,73.235,73.25,73.23,73.23,251400000.0
2009-05-21 01:49:00,73.23,73.245,73.21,73.23,224600000.0
2009-05-21 01:50:00,73.225,73.255,73.225,73.25,120600000.0
2009-05-21 01:51:00,73.25,73.265,73.23,73.235,391400000.0
2009-05-21 01:52:00,73.235,73.25,73.23,73.245,346200000.0
2009-05-21 01:53:00,73.245,73.275,73.24,73.275,381600000.0
2009-05-21 01:54:00,73.27,73.27,73.24,73.25,45000000.0
2009-05-21 01:55:00,73.245,73.26,73.205,73.235,58600000.0
2009-05-21 01:56:00,73.235,73.245,73.215,73.22,138400000.0
2009-05-21 01:57:00,73.22,73.25,73.22,73.24,265599997.0
2009-05-21 01:58:00,73.24,73.26,73.225,73.225,278599999.0
2009-05-21 01:59:00,73.225,73.24,73.205,73.23,141000000.0
2009-05-21 02:00:00,73.225,73.25,73.205,73.23,257400000.0
2009-05-21 02:01:00,73.23,73.23,73.195,73.22,277800000.0
2009-05-21 02:02:00,73.225,73.27,73.22,73.23,637800001.0
2009-05-21 02:03:00,73.24,73.24,73.185,73.21,259899998.0
2009-05-21 02:04:00,73.21,73.22,73.18,73.19,152800000.0
2009-05-21 02:05:00,73.185,73.195,73.115,73.125,182400000.0
2009-05-21 02:06:00,73.125,73.125,73.06,73.06,527200000.0
2009-05-21 02:07:00,73.065,73.08,73.03,73.05,182600000.0
2009-05-21 02:08:00,73.05,73.05,72.93,72.98,325200000.0
2009-05-21 02:09:00,72.97,73.025,72.93,73.01,624200000.0
2009-05-21 02:10:00,73.005,73.03,72.99,73.0,597000000.0
2009-05-21 02:11:00,72.99,73.005,72.93,72.98,830599999.0
2009-05-21 02:12:00,72.985,73.035,72.97,72.995,702400000.0
2009-05-21 02:13:00,72.995,73.01,72.985,73.0,523000000.0
2009-05-21 02:14:00,73.0,73.01,72.945,72.955,467799999.0
2009-05-21 02:15:00,72.97,73.0,72.955,72.955,520299999.0
2009-05-21 02:16:00,72.95,72.97,72.885,72.925,500000000.0
2009-05-21 02:17:00,72.92,73.01,72.92,72.98,691800001.0
2009-05-21 02:18:00,72.98,72.98,72.935,72.935,180500001.0
2009-05-21 02:19:00,72.94,72.965,72.915,72.96,634400002.0
2009-05-21 02:20:00,72.96,72.99,72.96,72.98,218400000.0
2009-05-21 02:21:00,72.975,73.02,72.97,73.02,423000001.0
2009-05-21 02:22:00,73.015,73.03,73.015,73.025,192600000.0
2009-05-21 02:23:00,73.02,73.02,72.98,72.98,231600000.0
2009-05-21 02:24:00,72.97,72.98,72.955,72.955,51600000.0
2009-05-21 02:25:00,72.95,73.05,72.94,73.05,109400000.0
2009-05-21 02:26:00,73.06,73.06,72.995,73.01,246600000.0
2009-05-21 02:27:00,73.02,73.06,73.01,73.035,393200000.0
2009-05-21 02:28:00,73.035,73.07,73.035,73.07,327800000.0
2009-05-21 02:29:00,73.07,73.07,73.03,73.03,297700000.0
2009-05-21 02:30:00,73.025,73.04,73.01,73.04,403800000.0
2009-05-21 02:31:00,73.04,73.04,73.015,73.025,248300000.0
2009-05-21 02:32:00,73.025,73.035,73.02,73.03,195800000.0
2009-05-21 02:33:00,73.035,73.15,73.035,73.15,365200000.0
2009-05-21 02:34:00,73.155,73.155,73.04,73.075,429000000.0
2009-05-21 02:35:00,73.065,73.1,73.065,73.09,638000002.0
2009-05-21 02:36:00,73.09,73.12,73.09,73.12,93600000.0
2009-05-21 02:37:00,73.115,73.165,73.115,73.15,676000001.0
2009-05-21 02:38:00,73.155,73.16,73.08,73.09,552200002.0
2009-05-21 02:39:00,73.125,73.13,73.095,73.095,50000000.0
2009-05-21 02:40:00,73.1,73.105,73.09,73.09,40400000.0
2009-05-21 02:41:00,73.09,73.11,73.085,73.11,48800000.0
2009-05-21 02:42:00,73.115,73.155,73.095,73.14,337799999.0
2009-05-21 02:43:00,73.14,73.16,73.13,73.13,215199999.0
2009-05-21 02:44:00,73.135,73.14,73.1,73.1,54800000.0
2009-05-21 02:45:00,73.105,73.105,73.085,73.09,194200000.0
2009-05-21 02:46:00,73.085,73.1,73.07,73.075,383999998.0
2009-05-21 02:47:00,73.075,73.095,73.075,73.08,314000000.0
2009-05-21 02:48:00,73.08,73.11,73.08,73.105,113600000.0
2009-05-21 02:49:00,73.105,73.105,73.065,73.075,214800000.0
2009-05-21 02:50:00,73.065,73.095,73.065,73.09,24200000.0
2009-05-21 02:51:00,73.095,73.115,73.08,73.09,227400000.0
2009-05-21 02:52:00,73.09,73.09,73.06,73.08,298000000.0
2009-05-21 02:53:00,73.08,73.08,73.07,73.08,79200000.0
2009-05-21 02:54:00,73.08,73.105,73.025,73.025,544000000.0
2009-05-21 02:55:00,73.03,73.055,72.975,72.98,152200000.0
2009-05-21 02:56:00,72.975,73.0,72.97,72.985,296000000.0
2009-05-21 02:57:00,72.985,72.99,72.91,72.945,457200000.0
2009-05-21 02:58:00,72.95,72.95,72.925,72.95,181500000.0
2009-05-21 02:59:00,72.95,72.955,72.92,72.94,97900000.0
2009-05-21 03:00:00,72.94,72.95,72.93,72.95,209000000.0
2009-05-21 03:01:00,72.95,72.97,72.935,72.96,215899999.0
2009-05-21 03:02:00,72.96,73.005,72.96,73.005,76200000.0
2009-05-21 03:03:00,73.01,73.035,73.0,73.02,81800000.0
2009-05-21 03:04:00,73.02,73.02,72.995,73.015,302600000.0
2009-05-21 03:05:00,73.005,73.04,73.005,73.025,243000000.0
2009-05-21 03:06:00,73.03,73.06,73.025,73.05,122600000.0
2009-05-21 03:07:00,73.05,73.08,73.035,73.07,200800000.0
2009-05-21 03:08:00,73.07,73.075,73.055,73.07,227000000.0
2009-05-21 03:09:00,73.07,73.095,73.065,73.085,324000000.0
2009-05-21 03:10:00,73.085,73.11,73.055,73.055,324599999.0
2009-05-21 03:11:00,73.07,73.11,73.065,73.1,198600000.0
2009-05-21 03:12:00,73.1,73.105,73.075,73.105,305200000.0
2009-05-21 03:13:00,73.105,73.16,73.105,73.135,630799999.0
2009-05-21 03:14:00,73.135,73.15,73.085,73.09,328000000.0
2009-05-21 03:15:00,73.08,73.14,73.075,73.12,353200000.0
2009-05-21 03:16:00,73.12,73.125,73.07,73.08,216200000.0
2009-05-21 03:17:00,73.085,73.125,73.085,73.115,263000000.0
2009-05-21 03:18:00,73.11,73.12,73.095,73.095,226400000.0
2009-05-21 03:19:00,73.095,73.1,73.05,73.055,259600000.0
2009-05-21 03:20:00,73.055,73.07,73.045,73.05,370800000.0
2009-05-21 03:21:00,73.04,73.05,73.025,73.03,221200000.0
2009-05-21 03:22:00,73.035,73.035,72.98,72.98,397400000.0
2009-05-21 03:23:00,72.98,73.005,72.965,72.97,592400000.0
2009-05-21 03:24:00,72.975,73.01,72.965,73.01,677200000.0
2009-05-21 03:25:00,73.0,73.01,72.95,72.955,511800000.0
2009-05-21 03:26:00,72.96,72.97,72.935,72.95,325599999.0
2009-05-21 03:27:00,72.95,72.96,72.94,72.95,504800001.0
2009-05-21 03:28:00,72.95,72.95,72.9,72.925,518200000.0
2009-05-21 03:29:00,72.925,72.925,72.88,72.9,575600000.0
2009-05-21 03:30:00,72.9,72.925,72.9,72.925,188400000.0
2009-05-21 03:31:00,72.935,72.935,72.9,72.915,305800000.0
2009-05-21 03:32:00,72.915,72.92,72.89,72.91,209400000.0
2009-05-21 03:33:00,72.91,72.91,72.865,72.895,276200000.0
2009-05-21 03:34:00,72.895,72.915,72.895,72.915,326600000.0
2009-05-21 03:35:00,72.915,72.935,72.91,72.92,330400000.0
2009-05-21 03:36:00,72.925,72.96,72.92,72.95,57000000.0
2009-05-21 03:37:00,72.96,72.96,72.925,72.945,197200000.0
2009-05-21 03:38:00,72.95,72.975,72.95,72.965,226800000.0
2009-05-21 03:39:00,72.965,72.97,72.945,72.95,234200000.0
2009-05-21 03:40:00,72.95,73.02,72.95,73.005,67000000.0
2009-05-21 03:41:00,73.005,73.02,72.985,73.02,172200000.0
2009-05-21 03:42:00,73.02,73.065,73.0,73.06,283000000.0
2009-05-21 03:43:00,73.055,73.055,73.035,73.04,340800000.0
2009-05-21 03:44:00,73.04,73.04,73.0,73.025,280400000.0
2009-05-21 03:45:00,73.025,73.055,73.015,73.05,133800000.0
2009-05-21 03:46:00,73.05,73.05,73.025,73.03,354800000.0
2009-05-21 03:47:00,73.03,73.04,73.015,73.015,137000000.0
2009-05-21 03:48:00,73.015,73.04,73.005,73.035,141200000.0
2009-05-21 03:49:00,73.035,73.08,73.035,73.045,585399998.0
2009-05-21 03:50:00,73.045,73.045,73.02,73.035,505600000.0
2009-05-21 03:51:00,73.035,73.035,73.015,73.025,445400000.0
2009-05-21 03:52:00,73.04,73.09,73.035,73.075,556099998.0
2009-05-21 03:53:00,73.075,73.08,73.05,73.07,342800000.0
2009-05-21 03:54:00,73.095,73.12,73.07,73.09,446200000.0
2009-05-21 03:55:00,73.09,73.09,73.06,73.07,342400000.0
2009-05-21 03:56:00,73.065,73.14,73.065,73.125,312000000.0
2009-05-21 03:57:00,73.14,73.15,73.125,73.125,310200000.0
2009-05-21 03:58:00,73.13,73.14,73.125,73.14,223900000.0
2009-05-21 03:59:00,73.13,73.14,73.13,73.135,48400000.0
2009-05-21 04:00:00,73.135,73.17,73.135,73.15,612400002.0
2009-05-21 04:01:00,73.15,73.155,73.09,73.11,371000000.0
2009-05-21 04:02:00,73.11,73.125,73.11,73.115,65400000.0
2009-05-21 04:03:00,73.115,73.125,73.1,73.125,125200000.0
2009-05-21 04:04:00,73.13,73.155,73.105,73.105,427200000.0
2009-05-21 04:05:00,73.105,73.135,73.105,73.13,497400000.0
2009-05-21 04:06:00,73.13,73.15,73.105,73.105,545999999.0
2009-05-21 04:07:00,73.105,73.105,73.085,73.095,214000000.0
2009-05-21 04:08:00,73.1,73.105,73.07,73.085,443599999.0
2009-05-21 04:09:00,73.085,73.095,73.065,73.075,364400000.0
2009-05-21 04:10:00,73.07,73.09,73.035,73.055,420400000.0
2009-05-21 04:11:00,73.05,73.09,73.035,73.09,429400000.0
2009-05-21 04:12:00,73.09,73.16,73.09,73.14,355300001.0
2009-05-21 04:13:00,73.14,73.14,73.115,73.125,42000000.0
2009-05-21 04:14:00,73.13,73.21,73.115,73.21,300800000.0
2009-05-21 04:15:00,73.205,73.27,73.2,73.27,150200000.0
2009-05-21 04:16:00,73.265,73.37,73.26,73.37,191500000.0
2009-05-21 04:17:00,73.37,73.38,73.3,73.33,222100000.0
2009-05-21 04:18:00,73.335,73.385,73.335,73.345,188600000.0
2009-05-21 04:19:00,73.34,73.365,73.3,73.315,126700000.0
2009-05-21 04:20:00,73.315,73.345,73.295,73.305,284800000.0
2009-05-21 04:21:00,73.305,73.325,73.285,73.31,44000000.0
2009-05-21 04:22:00,73.315,73.385,73.305,73.385,496600000.0
2009-05-21 04:23:00,73.375,73.44,73.375,73.42,667199999.0
2009-05-21 04:24:00,73.42,73.46,73.415,73.43,684000000.0
2009-05-21 04:25:00,73.435,73.45,73.435,73.45,392600000.0
2009-05-21 04:26:00,73.45,73.45,73.415,73.42,213000000.0
2009-05-21 04:27:00,73.43,73.435,73.395,73.395,426400000.0
2009-05-21 04:28:00,73.395,73.405,73.375,73.375,567000001.0
2009-05-21 04:29:00,73.375,73.39,73.37,73.37,249400000.0
2009-05-21 04:30:00,73.37,73.385,73.33,73.375,516399999.0
2009-05-21 04:31:00,73.375,73.395,73.37,73.385,360399999.0
2009-05-21 04:32:00,73.39,73.445,73.39,73.41,457100000.0
2009-05-21 04:33:00,73.41,73.415,73.41,73.41,109000000.0
2009-05-21 04:34:00,73.41,73.42,73.405,73.41,83400000.0
2009-05-21 04:35:00,73.405,73.455,73.405,73.445,406600000.0
2009-05-21 04:36:00,73.445,73.53,73.445,73.51,457600000.0
2009-05-21 04:37:00,73.51,73.52,73.51,73.52,93600000.0
2009-05-21 04:38:00,73.52,73.535,73.49,73.52,76000000.0
2009-05-21 04:39:00,73.525,73.53,73.515,73.52,55800000.0
2009-05-21 04:40:00,73.525,73.53,73.485,73.5,203100000.0
2009-05-21 04:41:00,73.495,73.505,73.485,73.495,94800000.0
2009-05-21 04:42:00,73.485,73.49,73.44,73.45,94000000.0
2009-05-21 04:43:00,73.445,73.445,73.42,73.435,49600000.0
2009-05-21 04:44:00,73.43,73.455,73.43,73.44,460200000.0
2009-05-21 04:45:00,73.445,73.445,73.395,73.395,219800000.0
2009-05-21 04:46:00,73.395,73.395,73.355,73.355,241800000.0
2009-05-21 04:47:00,73.355,73.385,73.355,73.38,63400000.0
2009-05-21 04:48:00,73.38,73.45,73.38,73.43,425600000.0
2009-05-21 04:49:00,73.43,73.485,73.43,73.46,417400000.0
2009-05-21 04:50:00,73.46,73.475,73.405,73.415,147800000.0
2009-05-21 04:51:00,73.415,73.47,73.415,73.465,241200000.0
2009-05-21 04:52:00,73.465,73.485,73.435,73.44,178000000.0
2009-05-21 04:53:00,73.44,73.455,73.425,73.43,206600000.0
2009-05-21 04:54:00,73.44,73.465,73.39,73.455,174200000.0
2009-05-21 04:55:00,73.455,73.485,73.455,73.47,448000000.0
2009-05-21 04:56:00,73.465,73.47,73.4,73.425,483600000.0
2009-05-21 04:57:00,73.425,73.435,73.41,73.41,167600000.0
2009-05-21 04:58:00,73.42,73.42,73.38,73.4,131700000.0
2009-05-21 04:59:00,73.39,73.445,73.39,73.43,411800002.0
2009-05-21 05:00:00,73.43,73.445,73.425,73.425,234400000.0
2009-05-21 05:01:00,73.425,73.465,73.42,73.46,250000000.0
2009-05-21 05:02:00,73.46,73.47,73.45,73.46,329200000.0
2009-05-21 05:03:00,73.46,73.46,73.435,73.45,120200000.0
2009-05-21 05:04:00,73.45,73.465,73.45,73.45,112000000.0
2009-05-21 05:05:00,73.45,73.45,73.43,73.43,107800000.0
2009-05-21 05:06:00,73.43,73.45,73.425,73.435,200600000.0
2009-05-21 05:07:00,73.44,73.44,73.37,73.375,496400000.0
2009-05-21 05:08:00,73.375,73.375,73.345,73.365,512200000.0
2009-05-21 05:09:00,73.365,73.37,73.35,73.35,249200000.0
2009-05-21 05:10:00,73.35,73.37,73.35,73.37,289600000.0
2009-05-21 05:11:00,73.38,73.38,73.36,73.36,25000000.0
2009-05-21 05:12:00,73.36,73.37,73.335,73.36,299600000.0
2009-05-21 05:13:00,73.36,73.37,73.35,73.36,261200000.0
2009-05-21 05:14:00,73.36,73.365,73.34,73.345,502400000.0
2009-05-21 05:15:00,73.35,73.375,73.35,73.37,118200000.0
2009-05-21 05:16:00,73.37,73.395,73.37,73.37,425400000.0
2009-05-21 05:17:00,73.38,73.385,73.365,73.385,227000000.0
2009-05-21 05:18:00,73.38,73.39,73.35,73.355,462000000.0
2009-05-21 05:19:00,73.355,73.365,73.355,73.365,102600000.0
2009-05-21 05:20:00,73.365,73.41,73.355,73.405,137600001.0
2009-05-21 05:21:00,73.41,73.41,73.33,73.33,99600000.0
2009-05-21 05:22:00,73.32,73.33,73.285,73.33,62200000.0
2009-05-21 05:23:00,73.325,73.335,73.295,73.315,128000000.0
2009-05-21 05:24:00,73.315,73.315,73.28,73.285,71600000.0
2009-05-21 05:25:00,73.29,73.345,73.285,73.335,39000000.0
2009-05-21 05:26:00,73.335,73.345,73.3,73.335,129200000.0
2009-05-21 05:27:00,73.335,73.345,73.33,73.345,22600000.0
2009-05-21 05:28:00,73.34,73.345,73.325,73.325,36200000.0
2009-05-21 05:29:00,73.325,73.325,73.29,73.295,263200000.0
2009-05-21 05:30:00,73.295,73.31,73.29,73.31,203400000.0
2009-05-21 05:31:00,73.32,73.33,73.31,73.32,142400000.0
2009-05-21 05:32:00,73.32,73.32,73.31,73.315,185600000.0
2009-05-21 05:33:00,73.315,73.335,73.31,73.335,312400000.0
2009-05-21 05:34:00,73.335,73.335,73.31,73.325,179000000.0
2009-05-21 05:35:00,73.325,73.335,73.315,73.33,188800000.0
2009-05-21 05:36:00,73.325,73.33,73.325,73.33,121000000.0
2009-05-21 05:37:00,73.335,73.365,73.33,73.365,276600000.0
2009-05-21 05:38:00,73.365,73.39,73.365,73.38,164800000.0
2009-05-21 05:39:00,73.385,73.39,73.34,73.34,74000000.0
2009-05-21 05:40:00,73.35,73.35,73.33,73.33,287000000.0
2009-05-21 05:41:00,73.335,73.355,73.33,73.335,95400000.0
2009-05-21 05:42:00,73.335,73.385,73.335,73.385,504400000.0
2009-05-21 05:43:00,73.385,73.39,73.34,73.365,245800000.0
2009-05-21 05:44:00,73.365,73.375,73.355,73.365,119000000.0
2009-05-21 05:45:00,73.365,73.42,73.365,73.4,373000001.0
2009-05-21 05:46:00,73.4,73.42,73.4,73.41,189000000.0
2009-05-21 05:47:00,73.41,73.425,73.4,73.42,170200000.0
2009-05-21 05:48:00,73.43,73.47,73.43,73.47,39000000.0
2009-05-21 05:49:00,73.465,73.5,73.465,73.5,64200000.0
2009-05-21 05:50:00,73.495,73.5,73.44,73.45,198500000.0
2009-05-21 05:51:00,73.455,73.46,73.43,73.43,351400000.0
2009-05-21 05:52:00,73.43,73.5,73.43,73.5,209599999.0
2009-05-21 05:53:00,73.505,73.505,73.47,73.48,55800000.0
2009-05-21 05:54:00,73.48,73.49,73.425,73.425,320200001.0
2009-05-21 05:55:00,73.42,73.43,73.345,73.38,693400000.0
2009-05-21 05:56:00,73.375,73.385,73.345,73.365,333200000.0
2009-05-21 05:57:00,73.365,73.42,73.365,73.41,66200000.0
2009-05-21 05:58:00,73.415,73.425,73.405,73.42,41000000.0
2009-05-21 05:59:00,73.415,73.415,73.375,73.385,66000000.0
2009-05-21 06:00:00,73.38,73.39,73.36,73.38,75400000.0
2009-05-21 06:01:00,73.395,73.4,73.375,73.39,34600000.0
2009-05-21 06:02:00,73.39,73.415,73.39,73.41,21000000.0
2009-05-21 06:03:00,73.41,73.41,73.38,73.38,26000000.0
2009-05-21 06:04:00,73.375,73.395,73.375,73.39,158600000.0
2009-05-21 06:05:00,73.385,73.425,73.385,73.415,55600000.0
2009-05-21 06:06:00,73.415,73.415,73.41,73.41,5000000.0
2009-05-21 06:07:00,73.43,73.43,73.405,73.415,217000000.0
2009-05-21 06:08:00,73.42,73.42,73.4,73.405,196400000.0
2009-05-21 06:09:00,73.4,73.425,73.4,73.425,94000000.0
2009-05-21 06:10:00,73.425,73.46,73.41,73.43,428600000.0
2009-05-21 06:11:00,73.43,73.445,73.41,73.41,177400000.0
2009-05-21 06:12:00,73.41,73.435,73.41,73.43,83000000.0
2009-05-21 06:13:00,73.445,73.445,73.385,73.385,68600000.0
2009-05-21 06:14:00,73.39,73.395,73.37,73.37,314799999.0
2009-05-21 06:15:00,73.375,73.39,73.355,73.375,279200000.0
2009-05-21 06:16:00,73.355,73.36,73.34,73.34,148199999.0
2009-05-21 06:17:00,73.34,73.36,73.325,73.35,300800000.0
2009-05-21 06:18:00,73.355,73.37,73.345,73.365,229200000.0
2009-05-21 06:19:00,73.365,73.39,73.365,73.39,330400000.0
2009-05-21 06:20:00,73.385,73.405,73.385,73.39,158400000.0
2009-05-21 06:21:00,73.39,73.395,73.385,73.395,32800000.0
2009-05-21 06:22:00,73.39,73.395,73.375,73.375,135200000.0
2009-05-21 06:23:00,73.375,73.38,73.37,73.375,71200000.0
2009-05-21 06:24:00,73.375,73.375,73.37,73.37,41800000.0
2009-05-21 06:25:00,73.37,73.385,73.37,73.385,92000000.0
2009-05-21 06:26:00,73.385,73.4,73.385,73.385,82200000.0
2009-05-21 06:27:00,73.385,73.425,73.365,73.42,336399999.0
2009-05-21 06:28:00,73.42,73.42,73.4,73.4,132800002.0
2009-05-21 06:29:00,73.39,73.39,73.36,73.36,154000000.0
2009-05-21 06:30:00,73.36,73.37,73.35,73.36,333400000.0
2009-05-21 06:31:00,73.36,73.36,73.335,73.345,286400000.0
2009-05-21 06:32:00,73.345,73.37,73.325,73.355,377600000.0
2009-05-21 06:33:00,73.355,73.36,73.335,73.34,143600000.0
2009-05-21 06:34:00,73.34,73.34,73.335,73.335,215000000.0
2009-05-21 06:35:00,73.335,73.375,73.335,73.36,336600000.0
2009-05-21 06:36:00,73.323,73.35,73.323,73.339,108000000.0
2009-05-21 06:37:00,73.36,73.375,73.345,73.345,222600000.0
2009-05-21 06:38:00,73.35,73.36,73.33,73.335,247000000.0
2009-05-21 06:39:00,73.345,73.35,73.315,73.325,181400000.0
2009-05-21 06:40:00,73.32,73.325,73.24,73.25,484600000.0
2009-05-21 06:41:00,73.245,73.265,73.235,73.265,132800000.0
2009-05-21 06:42:00,73.27,73.275,73.24,73.24,340200000.0
2009-05-21 06:43:00,73.245,73.255,73.23,73.23,383200000.0
2009-05-21 06:44:00,73.255,73.26,73.23,73.25,450600000.0
2009-05-21 06:45:00,73.25,73.255,73.25,73.255,103800000.0
2009-05-21 06:46:00,73.255,73.26,73.245,73.25,196800000.0
2009-05-21 06:47:00,73.245,73.27,73.24,73.245,368000001.0
2009-05-21 06:48:00,73.245,73.255,73.225,73.23,124800000.0
2009-05-21 06:49:00,73.225,73.305,73.21,73.275,94600000.0
2009-05-21 06:50:00,73.27,73.29,73.265,73.29,66600000.0
2009-05-21 06:51:00,73.275,73.29,73.26,73.265,92400000.0
2009-05-21 06:52:00,73.265,73.31,73.26,73.295,124600000.0
2009-05-21 06:53:00,73.305,73.305,73.25,73.25,179600000.0
2009-05-21 06:54:00,73.255,73.255,73.22,73.245,370200000.0
2009-05-21 06:55:00,73.235,73.265,73.23,73.26,84200000.0
2009-05-21 06:56:00,73.26,73.28,73.26,73.275,104600000.0
2009-05-21 06:57:00,73.28,73.28,73.225,73.255,241200001.0
2009-05-21 06:58:00,73.26,73.265,73.22,73.23,270200000.0
2009-05-21 06:59:00,73.235,73.25,73.23,73.235,296000000.0
2009-05-21 07:00:00,73.235,73.255,73.235,73.245,353800000.0
2009-05-21 07:01:00,73.245,73.245,73.225,73.225,434600000.0
2009-05-21 07:02:00,73.225,73.24,73.21,73.23,533200000.0
2009-05-21 07:03:00,73.23,73.25,73.23,73.24,161000000.0
2009-05-21 07:04:00,73.25,73.25,73.23,73.23,78200000.0
2009-05-21 07:05:00,73.25,73.26,73.235,73.24,484000000.0
2009-05-21 07:06:00,73.245,73.25,73.235,73.25,495799999.0
2009-05-21 07:07:00,73.255,73.285,73.25,73.27,249200000.0
2009-05-21 07:08:00,73.27,73.295,73.26,73.28,127200000.0
2009-05-21 07:09:00,73.285,73.305,73.255,73.26,405600001.0
2009-05-21 07:10:00,73.27,73.28,73.25,73.27,274199999.0
2009-05-21 07:11:00,73.265,73.28,73.26,73.265,473599999.0
2009-05-21 07:12:00,73.265,73.29,73.245,73.25,631600000.0
2009-05-21 07:13:00,73.255,73.26,73.245,73.255,222199999.0
2009-05-21 07:14:00,73.255,73.255,73.225,73.225,408400000.0
2009-05-21 07:15:00,73.225,73.235,73.215,73.23,231000000.0
2009-05-21 07:16:00,73.23,73.27,73.225,73.255,299400000.0
2009-05-21 07:17:00,73.255,73.26,73.245,73.26,458800000.0
2009-05-21 07:18:00,73.255,73.26,73.245,73.255,282200000.0
2009-05-21 07:19:00,73.25,73.26,73.22,73.22,420200000.0
2009-05-21 07:20:00,73.22,73.22,73.2,73.205,560800000.0
2009-05-21 07:21:00,73.2,73.21,73.2,73.205,301000000.0
2009-05-21 07:22:00,73.215,73.225,73.215,73.225,25000000.0
2009-05-21 07:23:00,73.225,73.235,73.22,73.225,247600000.0
2009-05-21 07:24:00,73.23,73.235,73.205,73.205,273800000.0
2009-05-21 07:25:00,73.205,73.225,73.205,73.215,240800001.0
2009-05-21 07:26:00,73.205,73.225,73.2,73.22,553000000.0
2009-05-21 07:27:00,73.225,73.225,73.215,73.215,32000000.0
2009-05-21 07:28:00,73.23,73.23,73.215,73.215,235000000.0
2009-05-21 07:29:00,73.215,73.225,73.21,73.21,361999999.0
2009-05-21 07:30:00,73.22,73.265,73.21,73.265,177600000.0
2009-05-21 07:31:00,73.26,73.31,73.26,73.305,339200000.0
2009-05-21 07:32:00,73.31,73.31,73.285,73.285,220000002.0
2009-05-21 07:33:00,73.295,73.305,73.29,73.3,312800000.0
2009-05-21 07:34:00,73.31,73.31,73.295,73.295,368899999.0
2009-05-21 07:35:00,73.3,73.305,73.29,73.3,135000000.0
2009-05-21 07:36:00,73.305,73.31,73.3,73.305,174800000.0
2009-05-21 07:37:00,73.305,73.31,73.285,73.285,379200000.0
2009-05-21 07:38:00,73.285,73.29,73.245,73.275,553400002.0
2009-05-21 07:39:00,73.265,73.28,73.26,73.275,420800000.0
2009-05-21 07:40:00,73.26,73.265,73.225,73.23,480800000.0
2009-05-21 07:41:00,73.225,73.24,73.215,73.235,467199999.0
2009-05-21 07:42:00,73.235,73.29,73.225,73.285,345600000.0
2009-05-21 07:43:00,73.285,73.31,73.27,73.27,534800004.0
2009-05-21 07:44:00,73.26,73.265,73.255,73.26,357000000.0
2009-05-21 07:45:00,73.26,73.325,73.26,73.3,547200000.0
2009-05-21 07:46:00,73.305,73.33,73.3,73.32,529600000.0
2009-05-21 07:47:00,73.32,73.325,73.305,73.31,191800000.0
2009-05-21 07:48:00,73.305,73.32,73.3,73.3,334200000.0
2009-05-21 07:49:00,73.3,73.305,73.3,73.305,177200000.0
2009-05-21 07:50:00,73.31,73.31,73.265,73.265,608799999.0
2009-05-21 07:51:00,73.26,73.275,73.255,73.255,257400000.0
2009-05-21 07:52:00,73.255,73.29,73.25,73.29,430400000.0
2009-05-21 07:53:00,73.29,73.29,73.26,73.275,305400000.0
2009-05-21 07:54:00,73.28,73.285,73.28,73.285,93000000.0
2009-05-21 07:55:00,73.285,73.29,73.28,73.28,151800000.0
2009-05-21 07:56:00,73.28,73.29,73.275,73.275,171000000.0
2009-05-21 07:57:00,73.275,73.325,73.275,73.305,398800000.0
2009-05-21 07:58:00,73.305,73.32,73.3,73.32,292200000.0
2009-05-21 07:59:00,73.32,73.335,73.295,73.3,518999998.0
2009-05-21 08:00:00,73.3,73.335,73.295,73.33,344800000.0
2009-05-21 08:01:00,73.335,73.34,73.315,73.32,439000000.0
2009-05-21 08:02:00,73.32,73.355,73.315,73.355,305000001.0
2009-05-21 08:03:00,73.36,73.395,73.355,73.39,494400000.0
2009-05-21 08:04:00,73.39,73.395,73.365,73.375,906200000.0
2009-05-21 08:05:00,73.375,73.39,73.365,73.385,439400000.0
2009-05-21 08:06:00,73.4,73.43,73.4,73.43,243799999.0
2009-05-21 08:07:00,73.43,73.485,73.425,73.485,400600000.0
2009-05-21 08:08:00,73.485,73.565,73.475,73.55,478600000.0
2009-05-21 08:09:00,73.545,73.555,73.535,73.55,537000000.0
2009-05-21 08:10:00,73.545,73.58,73.545,73.58,719800000.0
2009-05-21 08:11:00,73.575,73.64,73.57,73.625,446700000.0
2009-05-21 08:12:00,73.635,73.635,73.57,73.58,436800000.0
2009-05-21 08:13:00,73.575,73.58,73.565,73.565,513800000.0
2009-05-21 08:14:00,73.565,73.575,73.51,73.52,636800000.0
2009-05-21 08:15:00,73.52,73.575,73.51,73.555,578600000.0
2009-05-21 08:16:00,73.555,73.58,73.555,73.56,80700000.0
2009-05-21 08:17:00,73.565,73.58,73.52,73.52,320600000.0
2009-05-21 08:18:00,73.52,73.525,73.505,73.51,384800000.0
2009-05-21 08:19:00,73.52,73.555,73.51,73.55,336400000.0
2009-05-21 08:20:00,73.55,73.59,73.535,73.58,571800000.0
2009-05-21 08:21:00,73.585,73.65,73.585,73.605,636799999.0
2009-05-21 08:22:00,73.61,73.61,73.555,73.59,315400000.0
2009-05-21 08:23:00,73.59,73.665,73.59,73.665,564800000.0
2009-05-21 08:24:00,73.665,73.665,73.58,73.585,560200000.0
2009-05-21 08:25:00,73.585,73.605,73.545,73.545,499000000.0
2009-05-21 08:26:00,73.545,73.57,73.525,73.57,160200000.0
2009-05-21 08:27:00,73.57,73.6,73.565,73.6,115200000.0
2009-05-21 08:28:00,73.6,73.6,73.575,73.6,120500000.0
2009-05-21 08:29:00,73.6,73.6,73.55,73.59,234500000.0
2009-05-21 08:30:00,73.575,73.605,73.575,73.595,298600000.0
2009-05-21 08:31:00,73.59,73.63,73.59,73.62,444000000.0
2009-05-21 08:32:00,73.62,73.635,73.59,73.6,640199995.0
2009-05-21 08:33:00,73.6,73.61,73.555,73.58,444399999.0
2009-05-21 08:34:00,73.585,73.585,73.515,73.52,446600002.0
2009-05-21 08:35:00,73.52,73.52,73.43,73.43,475000000.0
2009-05-21 08:36:00,73.43,73.435,73.395,73.4,709000000.0
2009-05-21 08:37:00,73.4,73.44,73.375,73.43,493799999.0
2009-05-21 08:38:00,73.43,73.44,73.42,73.44,144400004.0
2009-05-21 08:39:00,73.445,73.505,73.445,73.475,428800000.0
2009-05-21 08:40:00,73.48,73.485,73.42,73.445,317400000.0
2009-05-21 08:41:00,73.44,73.475,73.435,73.47,492800000.0
2009-05-21 08:42:00,73.475,73.535,73.475,73.52,311799999.0
2009-05-21 08:43:00,73.52,73.57,73.52,73.53,545600003.0
2009-05-21 08:44:00,73.53,73.57,73.515,73.565,504600000.0
2009-05-21 08:45:00,73.57,73.575,73.52,73.53,314200000.0
2009-05-21 08:46:00,73.53,73.575,73.475,73.57,441200000.0
2009-05-21 08:47:00,73.57,73.63,73.54,73.55,956000000.0
2009-05-21 08:48:00,73.56,73.56,73.53,73.535,495400000.0
2009-05-21 08:49:00,73.535,73.54,73.49,73.505,400000000.0
2009-05-21 08:50:00,73.505,73.51,73.485,73.51,312600000.0
2009-05-21 08:51:00,73.51,73.535,73.495,73.535,345200000.0
2009-05-21 08:52:00,73.535,73.55,73.515,73.525,272600000.0
2009-05-21 08:53:00,73.525,73.535,73.52,73.535,197400000.0
2009-05-21 08:54:00,73.535,73.535,73.41,73.42,425800000.0
2009-05-21 08:55:00,73.405,73.485,73.385,73.47,529600000.0
2009-05-21 08:56:00,73.475,73.485,73.385,73.415,504000000.0
2009-05-21 08:57:00,73.42,73.49,73.405,73.455,357200000.0
2009-05-21 08:58:00,73.455,73.51,73.395,73.41,735999999.0
2009-05-21 08:59:00,73.41,73.43,73.36,73.405,488800000.0
2009-05-21 09:00:00,73.405,73.435,73.36,73.43,262200000.0
2009-05-21 09:01:00,73.42,73.45,73.38,73.43,298000000.0
2009-05-21 09:02:00,73.425,73.44,73.365,73.385,421400000.0
2009-05-21 09:03:00,73.385,73.43,73.37,73.42,271599999.0
2009-05-21 09:04:00,73.41,73.41,73.35,73.36,507799999.0
2009-05-21 09:05:00,73.36,73.36,73.285,73.295,567400000.0
2009-05-21 09:06:00,73.295,73.37,73.285,73.37,452000000.0
2009-05-21 09:07:00,73.37,73.375,73.315,73.335,550600000.0
2009-05-21 09:08:00,73.335,73.34,73.285,73.325,617800000.0
2009-05-21 09:09:00,73.325,73.42,73.325,73.4,453600000.0
2009-05-21 09:10:00,73.4,73.425,73.39,73.4,328700000.0
2009-05-21 09:11:00,73.4,73.405,73.37,73.37,413000000.0
2009-05-21 09:12:00,73.37,73.495,73.37,73.495,466000000.0
2009-05-21 09:13:00,73.495,73.51,73.445,73.45,649400001.0
2009-05-21 09:14:00,73.45,73.52,73.45,73.515,444399999.0
2009-05-21 09:15:00,73.515,73.56,73.515,73.535,365800000.0
2009-05-21 09:16:00,73.535,73.565,73.525,73.565,491999999.0
2009-05-21 09:17:00,73.57,73.575,73.53,73.54,612199998.0
2009-05-21 09:18:00,73.54,73.615,73.52,73.59,691200000.0
2009-05-21 09:19:00,73.59,73.6,73.55,73.59,635399999.0
2009-05-21 09:20:00,73.59,73.59,73.57,73.575,654600000.0
2009-05-21 09:21:00,73.58,73.595,73.525,73.53,601799999.0
2009-05-21 09:22:00,73.52,73.57,73.515,73.55,456800000.0
2009-05-21 09:23:00,73.54,73.545,73.495,73.51,529000000.0
2009-05-21 09:24:00,73.5,73.53,73.475,73.52,541400000.0
2009-05-21 09:25:00,73.52,73.52,73.445,73.47,338500000.0
2009-05-21 09:26:00,73.46,73.49,73.455,73.46,549800000.0
2009-05-21 09:27:00,73.465,73.5,73.455,73.48,224000000.0
2009-05-21 09:28:00,73.485,73.56,73.465,73.5,643000000.0
2009-05-21 09:29:00,73.495,73.5,73.425,73.45,571200000.0
2009-05-21 09:30:00,73.46,73.49,73.455,73.46,376800000.0
2009-05-21 09:31:00,73.46,73.5,73.455,73.495,426400000.0
2009-05-21 09:32:00,73.495,73.52,73.495,73.5,229600000.0
2009-05-21 09:33:00,73.49,73.5,73.46,73.48,700200002.0
2009-05-21 09:34:00,73.48,73.485,73.465,73.465,192600000.0
2009-05-21 09:35:00,73.465,73.465,73.415,73.415,611800001.0
2009-05-21 09:36:00,73.415,73.43,73.395,73.405,461600000.0
2009-05-21 09:37:00,73.41,73.42,73.335,73.345,659200001.0
2009-05-21 09:38:00,73.35,73.365,73.335,73.335,393600000.0
2009-05-21 09:39:00,73.34,73.35,73.315,73.32,175600000.0
2009-05-21 09:40:00,73.32,73.325,73.195,73.2,456200000.0
2009-05-21 09:41:00,73.195,73.225,73.155,73.215,429700000.0
2009-05-21 09:42:00,73.23,73.23,73.175,73.18,189500000.0
2009-05-21 09:43:00,73.185,73.235,73.18,73.23,306400000.0
2009-05-21 09:44:00,73.23,73.265,73.195,73.26,450200000.0
2009-05-21 09:45:00,73.25,73.285,73.245,73.27,374800000.0
2009-05-21 09:46:00,73.26,73.27,73.235,73.24,309000000.0
2009-05-21 09:47:00,73.24,73.26,73.235,73.255,126400000.0
2009-05-21 09:48:00,73.26,73.27,73.245,73.27,281400000.0
2009-05-21 09:49:00,73.27,73.29,73.265,73.27,132200000.0
2009-05-21 09:50:00,73.275,73.285,73.21,73.22,404000000.0
2009-05-21 09:51:00,73.22,73.225,73.19,73.22,337200000.0
2009-05-21 09:52:00,73.22,73.27,73.215,73.255,299999999.0
2009-05-21 09:53:00,73.25,73.26,73.21,73.26,517400000.0
2009-05-21 09:54:00,73.265,73.295,73.245,73.27,394200000.0
2009-05-21 09:55:00,73.245,73.265,73.23,73.24,361400000.0
2009-05-21 09:56:00,73.24,73.245,73.23,73.24,255600000.0
2009-05-21 09:57:00,73.23,73.27,73.225,73.255,465600000.0
2009-05-21 09:58:00,73.26,73.345,73.25,73.34,353400000.0
2009-05-21 09:59:00,73.335,73.34,73.315,73.325,482400000.0
2009-05-21 10:00:00,73.33,73.34,73.305,73.305,462000001.0
2009-05-21 10:01:00,73.315,73.345,73.28,73.345,498000000.0
2009-05-21 10:02:00,73.35,73.4,73.35,73.375,253400000.0
2009-05-21 10:03:00,73.375,73.39,73.35,73.35,455400000.0
2009-05-21 10:04:00,73.34,73.35,73.32,73.325,591400000.0
2009-05-21 10:05:00,73.325,73.35,73.31,73.32,573800000.0
2009-05-21 10:06:00,73.32,73.335,73.26,73.27,558200000.0
2009-05-21 10:07:00,73.27,73.32,73.265,73.305,455600000.0
2009-05-21 10:08:00,73.305,73.37,73.305,73.35,305400000.0
2009-05-21 10:09:00,73.345,73.37,73.335,73.37,558400000.0
2009-05-21 10:10:00,73.365,73.43,73.365,73.43,488400000.0
2009-05-21 10:11:00,73.435,73.49,73.42,73.435,602100002.0
2009-05-21 10:12:00,73.435,73.44,73.33,73.355,619000001.0
2009-05-21 10:13:00,73.355,73.375,73.35,73.355,249400000.0
2009-05-21 10:14:00,73.355,73.365,73.28,73.325,540000000.0
2009-05-21 10:15:00,73.32,73.4,73.315,73.4,531600000.0
2009-05-21 10:16:00,73.4,73.42,73.375,73.39,264600000.0
2009-05-21 10:17:00,73.385,73.41,73.355,73.41,351600000.0
2009-05-21 10:18:00,73.405,73.415,73.37,73.385,567800000.0
2009-05-21 10:19:00,73.385,73.39,73.355,73.39,385400000.0
2009-05-21 10:20:00,73.39,73.41,73.355,73.365,476400000.0
2009-05-21 10:21:00,73.375,73.395,73.315,73.385,621400000.0
2009-05-21 10:22:00,73.365,73.385,73.32,73.34,505600000.0
2009-05-21 10:23:00,73.34,73.38,73.17,73.195,644600001.0
2009-05-21 10:24:00,73.195,73.195,73.06,73.09,523000000.0
2009-05-21 10:25:00,73.09,73.18,73.06,73.15,455000000.0
2009-05-21 10:26:00,73.15,73.15,72.92,72.95,544400000.0
2009-05-21 10:27:00,72.92,72.96,72.91,72.93,489700000.0
2009-05-21 10:28:00,72.93,73.02,72.895,72.98,361900000.0
2009-05-21 10:29:00,72.98,73.03,72.925,73.015,400800000.0
2009-05-21 10:30:00,73.02,73.09,72.99,73.09,227700000.0
2009-05-21 10:31:00,73.085,73.175,73.02,73.17,336000000.0
2009-05-21 10:32:00,73.165,73.175,73.075,73.12,360999999.0
2009-05-21 10:33:00,73.12,73.13,72.945,72.95,516300000.0
2009-05-21 10:34:00,72.95,73.09,72.93,73.07,607600000.0
2009-05-21 10:35:00,73.065,73.07,72.99,73.01,517600001.0
2009-05-21 10:36:00,73.04,73.04,72.945,72.965,715400000.0
2009-05-21 10:37:00,72.965,73.03,72.965,73.025,548800001.0
2009-05-21 10:38:00,73.025,73.025,72.97,73.01,420600000.0
2009-05-21 10:39:00,73.01,73.08,72.985,73.065,694400000.0
2009-05-21 10:40:00,73.065,73.065,72.98,72.99,424000001.0
2009-05-21 10:41:00,72.99,73.02,72.985,72.99,532400002.0
2009-05-21 10:42:00,72.985,72.985,72.925,72.93,604000001.0
2009-05-21 10:43:00,72.93,73.04,72.92,73.03,630000001.0
2009-05-21 10:44:00,73.03,73.075,72.99,73.055,523400000.0
2009-05-21 10:45:00,73.055,73.075,72.985,72.985,658800000.0
2009-05-21 10:46:00,72.985,72.985,72.85,72.855,720400000.0
2009-05-21 10:47:00,72.85,72.855,72.775,72.795,772799999.0
2009-05-21 10:48:00,72.795,72.81,72.715,72.72,641400000.0
2009-05-21 10:49:00,72.72,72.805,72.645,72.805,365800000.0
2009-05-21 10:50:00,72.785,72.785,72.72,72.73,538800000.0
2009-05-21 10:51:00,72.73,72.755,72.69,72.69,789800001.0
2009-05-21 10:52:00,72.69,72.78,72.675,72.775,542500000.0
2009-05-21 10:53:00,72.775,72.86,72.775,72.86,545600000.0
2009-05-21 10:54:00,72.87,72.9,72.765,72.78,655200000.0
2009-05-21 10:55:00,72.765,72.78,72.69,72.72,612800000.0
2009-05-21 10:56:00,72.72,72.72,72.64,72.65,525100000.0
2009-05-21 10:57:00,72.655,72.67,72.61,72.62,440500000.0
2009-05-21 10:58:00,72.62,72.71,72.61,72.71,514400000.0
2009-05-21 10:59:00,72.7,72.82,72.695,72.81,496400000.0
2009-05-21 11:00:00,72.82,72.86,72.795,72.84,521400000.0
2009-05-21 11:01:00,72.84,72.87,72.805,72.86,474600000.0
2009-05-21 11:02:00,72.86,72.865,72.825,72.86,322400000.0
2009-05-21 11:03:00,72.855,72.865,72.785,72.79,435400000.0
2009-05-21 11:04:00,72.795,72.855,72.775,72.84,738400000.0
2009-05-21 11:05:00,72.84,72.855,72.78,72.815,502800000.0
2009-05-21 11:06:00,72.815,72.99,72.81,72.99,609000000.0
2009-05-21 11:07:00,72.99,73.07,72.965,73.03,696000001.0
2009-05-21 11:08:00,73.03,73.03,72.895,72.9,754999999.0
2009-05-21 11:09:00,72.9,72.935,72.825,72.85,587200000.0
2009-05-21 11:10:00,72.855,72.925,72.85,72.915,300800000.0
2009-05-21 11:11:00,72.915,72.92,72.845,72.845,476600001.0
2009-05-21 11:12:00,72.845,72.845,72.76,72.785,563400001.0
2009-05-21 11:13:00,72.785,72.92,72.785,72.885,212000000.0
2009-05-21 11:14:00,72.89,72.96,72.85,72.86,637200001.0
2009-05-21 11:15:00,72.87,72.915,72.84,72.865,357600000.0
2009-05-21 11:16:00,72.85,72.915,72.85,72.885,378200000.0
2009-05-21 11:17:00,72.885,72.885,72.84,72.855,582200000.0
2009-05-21 11:18:00,72.855,72.855,72.8,72.83,333200000.0
2009-05-21 11:19:00,72.84,72.875,72.82,72.875,533600000.0
2009-05-21 11:20:00,72.86,72.86,72.8,72.82,649800000.0
2009-05-21 11:21:00,72.81,72.825,72.785,72.815,446600000.0
2009-05-21 11:22:00,72.815,72.9,72.81,72.9,590200000.0
2009-05-21 11:23:00,72.9,72.915,72.875,72.9,538800000.0
2009-05-21 11:24:00,72.93,72.97,72.9,72.935,556600000.0
2009-05-21 11:25:00,72.95,72.95,72.91,72.92,693200001.0
2009-05-21 11:26:00,72.92,73.0,72.92,72.97,723800000.0
2009-05-21 11:27:00,72.97,72.98,72.925,72.95,662800000.0
2009-05-21 11:28:00,72.96,73.025,72.95,73.005,464200000.0
2009-05-21 11:29:00,73.005,73.035,72.98,73.005,530600000.0
2009-05-21 11:30:00,73.005,73.005,72.955,72.965,687400000.0
2009-05-21 11:31:00,72.965,73.01,72.955,72.96,604400000.0
2009-05-21 11:32:00,72.965,72.965,72.87,72.875,577200002.0
2009-05-21 11:33:00,72.875,72.97,72.875,72.895,787200000.0
2009-05-21 11:34:00,72.895,72.91,72.875,72.89,363600001.0
2009-05-21 11:35:00,72.885,72.94,72.885,72.915,331200000.0
2009-05-21 11:36:00,72.92,72.92,72.89,72.91,213800000.0
2009-05-21 11:37:00,72.869,72.918,72.845,72.87,359400000.0
2009-05-21 11:38:00,72.905,72.975,72.905,72.955,508200000.0
2009-05-21 11:39:00,72.955,72.99,72.945,72.975,690199999.0
2009-05-21 11:40:00,72.965,72.97,72.925,72.95,505000000.0
2009-05-21 11:41:00,72.935,72.99,72.935,72.98,297000000.0
2009-05-21 11:42:00,72.98,73.02,72.97,73.0,342000000.0
2009-05-21 11:43:00,72.985,73.0,72.97,72.97,414800000.0
2009-05-21 11:44:00,72.97,72.97,72.915,72.95,601600000.0
2009-05-21 11:45:00,72.955,72.97,72.935,72.935,481800000.0
2009-05-21 11:46:00,72.935,72.94,72.89,72.89,409400000.0
2009-05-21 11:47:00,72.89,72.9,72.825,72.86,718800000.0
2009-05-21 11:48:00,72.86,72.865,72.835,72.845,198000000.0
2009-05-21 11:49:00,72.85,72.9,72.845,72.88,511400001.0
2009-05-21 11:50:00,72.88,72.915,72.87,72.88,705200000.0
2009-05-21 11:51:00,72.88,72.91,72.845,72.905,534000000.0
2009-05-21 11:52:00,72.905,72.98,72.905,72.95,449000001.0
2009-05-21 11:53:00,72.96,73.02,72.945,73.005,336599999.0
2009-05-21 11:54:00,73.005,73.065,73.0,73.04,310600000.0
2009-05-21 11:55:00,73.04,73.05,73.025,73.04,336800000.0
2009-05-21 11:56:00,73.045,73.045,72.95,72.955,507600000.0
2009-05-21 11:57:00,72.96,72.985,72.94,72.985,202200000.0
2009-05-21 11:58:00,72.985,73.04,72.985,73.04,406200000.0
2009-05-21 11:59:00,73.04,73.04,72.905,72.935,679899999.0
2009-05-21 12:00:00,72.95,73.04,72.945,73.025,525399999.0
2009-05-21 12:01:00,73.025,73.045,73.02,73.03,533800000.0
2009-05-21 12:02:00,73.05,73.05,72.93,72.935,581600000.0
2009-05-21 12:03:00,72.935,72.97,72.91,72.955,636800000.0
2009-05-21 12:04:00,72.96,72.995,72.92,72.92,796900000.0
2009-05-21 12:05:00,72.94,72.96,72.9,72.94,729000000.0
2009-05-21 12:06:00,72.945,72.945,72.905,72.93,596200000.0
2009-05-21 12:07:00,72.93,72.93,72.9,72.915,560800000.0
2009-05-21 12:08:00,72.915,72.935,72.905,72.925,346000000.0
2009-05-21 12:09:00,72.925,73.005,72.925,73.005,448400000.0
2009-05-21 12:10:00,73.005,73.065,73.005,73.04,633400000.0
2009-05-21 12:11:00,73.03,73.055,73.025,73.055,427600000.0
2009-05-21 12:12:00,73.055,73.085,73.045,73.05,761400001.0
2009-05-21 12:13:00,73.045,73.09,73.035,73.065,394000000.0
2009-05-21 12:14:00,73.07,73.07,73.01,73.01,531600000.0
2009-05-21 12:15:00,73.015,73.08,73.005,73.05,619399999.0
2009-05-21 12:16:00,73.05,73.05,72.995,73.005,487400000.0
2009-05-21 12:17:00,73.005,73.08,73.005,73.06,555000000.0
2009-05-21 12:18:00,73.065,73.065,73.01,73.02,485200000.0
2009-05-21 12:19:00,73.025,73.07,73.025,73.055,417000000.0
2009-05-21 12:20:00,73.08,73.145,73.075,73.125,528199999.0
2009-05-21 12:21:00,73.125,73.18,73.125,73.165,718600000.0
2009-05-21 12:22:00,73.165,73.175,73.105,73.13,702600000.0
2009-05-21 12:23:00,73.13,73.145,73.125,73.125,578000000.0
2009-05-21 12:24:00,73.13,73.13,73.075,73.075,405000001.0
2009-05-21 12:25:00,73.07,73.085,73.025,73.03,609000000.0
2009-05-21 12:26:00,73.025,73.13,73.025,73.13,496200000.0
2009-05-21 12:27:00,73.13,73.145,73.115,73.14,395800000.0
2009-05-21 12:28:00,73.145,73.17,73.105,73.125,470400000.0
2009-05-21 12:29:00,73.125,73.205,73.105,73.155,524400000.0
2009-05-21 12:30:00,73.15,73.175,73.14,73.15,711000000.0
2009-05-21 12:31:00,73.145,73.145,73.075,73.075,402600000.0
2009-05-21 12:32:00,73.07,73.195,73.07,73.19,734600000.0
2009-05-21 12:33:00,73.185,73.265,73.17,73.24,570400001.0
2009-05-21 12:34:00,73.24,73.3,73.235,73.29,700600000.0
2009-05-21 12:35:00,73.295,73.36,73.29,73.35,647400000.0
2009-05-21 12:36:00,73.35,73.35,73.295,73.32,583600000.0
2009-05-21 12:37:00,73.32,73.325,73.285,73.285,227100001.0
2009-05-21 12:38:00,73.285,73.3,73.28,73.28,1003199998.0
2009-05-21 12:39:00,73.285,73.31,73.28,73.305,976000002.0
2009-05-21 12:40:00,73.305,73.32,73.275,73.28,514800000.0
2009-05-21 12:41:00,73.28,73.28,73.24,73.25,370800001.0
2009-05-21 12:42:00,73.25,73.25,73.11,73.135,726200003.0
2009-05-21 12:43:00,73.12,73.185,73.11,73.18,360800000.0
2009-05-21 12:44:00,73.185,73.215,73.165,73.205,842599999.0
2009-05-21 12:45:00,73.205,73.22,73.175,73.22,697799997.0
2009-05-21 12:46:00,73.22,73.23,73.185,73.21,491400002.0
2009-05-21 12:47:00,73.22,73.22,73.125,73.155,1081800002.0
2009-05-21 12:48:00,73.155,73.17,73.13,73.155,684400001.0
2009-05-21 12:49:00,73.145,73.185,73.13,73.185,516800000.0
2009-05-21 12:50:00,73.185,73.225,73.17,73.195,669199997.0
2009-05-21 12:51:00,73.185,73.185,73.115,73.15,640000000.0
2009-05-21 12:52:00,73.16,73.2,73.13,73.18,646200000.0
2009-05-21 12:53:00,73.18,73.215,73.16,73.175,456800001.0
2009-05-21 12:54:00,73.165,73.205,73.165,73.17,332000001.0
2009-05-21 12:55:00,73.17,73.18,73.165,73.17,199800000.0
2009-05-21 12:56:00,73.175,73.185,73.17,73.17,238799999.0
2009-05-21 12:57:00,73.175,73.2,73.175,73.195,298399999.0
2009-05-21 12:58:00,73.21,73.285,73.21,73.285,513600001.0
2009-05-21 12:59:00,73.285,73.3,73.26,73.29,399600000.0
2009-05-21 13:00:00,73.28,73.3,73.24,73.245,640200005.0
2009-05-21 13:01:00,73.245,73.28,73.235,73.25,757400000.0
2009-05-21 13:02:00,73.24,73.255,73.19,73.195,589999999.0
2009-05-21 13:03:00,73.195,73.215,73.19,73.2,290600002.0
2009-05-21 13:04:00,73.2,73.215,73.2,73.205,396399998.0
2009-05-21 13:05:00,73.205,73.205,73.125,73.125,572500000.0
2009-05-21 13:06:00,73.13,73.15,73.11,73.12,542200001.0
2009-05-21 13:07:00,73.12,73.12,73.095,73.105,718600001.0
2009-05-21 13:08:00,73.11,73.115,73.04,73.05,491800002.0
2009-05-21 13:09:00,73.05,73.13,73.025,73.06,822400002.0
2009-05-21 13:10:00,73.06,73.09,73.005,73.015,310400000.0
2009-05-21 13:11:00,73.015,73.025,73.005,73.02,234600000.0
2009-05-21 13:12:00,73.015,73.015,72.92,72.93,485599999.0
2009-05-21 13:13:00,72.93,72.98,72.925,72.965,738400000.0
2009-05-21 13:14:00,72.965,72.995,72.965,72.975,799000000.0
2009-05-21 13:15:00,72.985,73.03,72.975,72.99,611800000.0
2009-05-21 13:16:00,72.99,73.015,72.975,72.985,452600000.0
2009-05-21 13:17:00,72.99,73.02,72.945,73.01,431000000.0
2009-05-21 13:18:00,73.015,73.065,72.98,73.045,732800001.0
2009-05-21 13:19:00,73.02,73.05,73.0,73.025,217600000.0
2009-05-21 13:20:00,73.015,73.045,72.985,73.01,465400000.0
2009-05-21 13:21:00,73.01,73.04,73.005,73.005,331200001.0
2009-05-21 13:22:00,73.005,73.05,73.0,73.03,415400000.0
2009-05-21 13:23:00,73.03,73.07,73.03,73.06,429400000.0
2009-05-21 13:24:00,73.06,73.12,73.06,73.11,604800000.0
2009-05-21 13:25:00,73.115,73.12,73.065,73.075,513600000.0
2009-05-21 13:26:00,73.07,73.11,73.05,73.1,611800000.0
2009-05-21 13:27:00,73.1,73.12,73.09,73.115,253800000.0
2009-05-21 13:28:00,73.115,73.145,73.11,73.12,433000000.0
2009-05-21 13:29:00,73.12,73.12,73.065,73.075,413200000.0
2009-05-21 13:30:00,73.075,73.1,73.06,73.1,586000000.0
2009-05-21 13:31:00,73.1,73.18,73.1,73.155,537800000.0
2009-05-21 13:32:00,73.155,73.17,73.13,73.135,336000000.0
2009-05-21 13:33:00,73.135,73.17,73.135,73.14,558200000.0
2009-05-21 13:34:00,73.14,73.165,73.115,73.15,498400000.0
2009-05-21 13:35:00,73.145,73.16,73.125,73.16,452600000.0
2009-05-21 13:36:00,73.15,73.16,73.12,73.14,444399999.0
2009-05-21 13:37:00,73.15,73.195,73.14,73.18,389200000.0
2009-05-21 13:38:00,73.185,73.185,73.145,73.17,475000000.0
2009-05-21 13:39:00,73.16,73.17,73.095,73.095,464800000.0
2009-05-21 13:40:00,73.1,73.11,73.085,73.1,242599999.0
2009-05-21 13:41:00,73.12,73.165,73.1,73.16,623200000.0
2009-05-21 13:42:00,73.16,73.165,73.12,73.125,425600000.0
2009-05-21 13:43:00,73.1,73.125,73.1,73.105,262800000.0
2009-05-21 13:44:00,73.105,73.12,73.065,73.065,464800000.0
2009-05-21 13:45:00,73.055,73.055,73.0,73.0,531400000.0
2009-05-21 13:46:00,73.005,73.025,72.99,73.0,443000000.0
2009-05-21 13:47:00,72.99,72.99,72.95,72.99,375000000.0
2009-05-21 13:48:00,72.985,73.015,72.965,73.015,535200001.0
2009-05-21 13:49:00,73.015,73.05,73.015,73.045,440200000.0
2009-05-21 13:50:00,73.05,73.12,73.045,73.05,795600000.0
2009-05-21 13:51:00,73.035,73.09,73.025,73.07,666400000.0
2009-05-21 13:52:00,73.07,73.08,73.05,73.08,554000000.0
2009-05-21 13:53:00,73.08,73.095,73.055,73.08,378600000.0
2009-05-21 13:54:00,73.08,73.145,73.075,73.135,330800000.0
2009-05-21 13:55:00,73.13,73.14,73.115,73.14,421800000.0
2009-05-21 13:56:00,73.135,73.175,73.135,73.155,346200000.0
2009-05-21 13:57:00,73.155,73.21,73.155,73.185,495800000.0
2009-05-21 13:58:00,73.185,73.2,73.115,73.125,522600000.0
2009-05-21 13:59:00,73.125,73.135,73.07,73.07,522600000.0
2009-05-21 14:00:00,73.07,73.07,73.015,73.05,641600000.0
2009-05-21 14:01:00,73.05,73.095,73.05,73.08,259200000.0
2009-05-21 14:02:00,73.09,73.16,73.065,73.13,528600000.0
2009-05-21 14:03:00,73.13,73.14,73.12,73.14,345600000.0
2009-05-21 14:04:00,73.15,73.18,73.15,73.18,476600000.0
2009-05-21 14:05:00,73.17,73.2,73.14,73.16,521200000.0
2009-05-21 14:06:00,73.155,73.205,73.155,73.205,367000000.0
2009-05-21 14:07:00,73.2,73.235,73.18,73.23,512200000.0
2009-05-21 14:08:00,73.24,73.255,73.225,73.245,381600000.0
2009-05-21 14:09:00,73.25,73.25,73.215,73.23,563800001.0
2009-05-21 14:10:00,73.23,73.26,73.23,73.26,388800000.0
2009-05-21 14:11:00,73.26,73.26,73.205,73.205,381200000.0
2009-05-21 14:12:00,73.215,73.24,73.21,73.225,351399999.0
2009-05-21 14:13:00,73.225,73.24,73.215,73.23,390400000.0
2009-05-21 14:14:00,73.23,73.26,73.23,73.24,634600004.0
2009-05-21 14:15:00,73.235,73.24,73.22,73.23,376800000.0
2009-05-21 14:16:00,73.225,73.245,73.215,73.23,455600000.0
2009-05-21 14:17:00,73.235,73.24,73.22,73.225,510600000.0
2009-05-21 14:18:00,73.23,73.235,73.215,73.22,561199999.0
2009-05-21 14:19:00,73.22,73.235,73.19,73.225,509000000.0
2009-05-21 14:20:00,73.225,73.23,73.21,73.22,181600000.0
2009-05-21 14:21:00,73.22,73.23,73.19,73.21,507000000.0
2009-05-21 14:22:00,73.22,73.22,73.19,73.195,517600000.0
2009-05-21 14:23:00,73.195,73.21,73.17,73.21,479400000.0
2009-05-21 14:24:00,73.215,73.225,73.2,73.2,333200000.0
2009-05-21 14:25:00,73.205,73.205,73.16,73.195,269000000.0
2009-05-21 14:26:00,73.19,73.195,73.18,73.19,115000000.0
2009-05-21 14:27:00,73.19,73.205,73.18,73.205,237600000.0
2009-05-21 14:28:00,73.215,73.215,73.21,73.215,88000000.0
2009-05-21 14:29:00,73.21,73.225,73.205,73.215,293000000.0
2009-05-21 14:30:00,73.21,73.21,73.1,73.13,898000000.0
2009-05-21 14:31:00,73.135,73.14,73.1,73.12,578600000.0
2009-05-21 14:32:00,73.12,73.15,73.115,73.14,309600000.0
2009-05-21 14:33:00,73.14,73.18,73.11,73.175,629799999.0
2009-05-21 14:34:00,73.175,73.175,73.12,73.14,573600000.0
2009-05-21 14:35:00,73.135,73.18,73.13,73.18,449000000.0
2009-05-21 14:36:00,73.175,73.18,73.14,73.16,508800000.0
2009-05-21 14:37:00,73.16,73.175,73.135,73.155,591400000.0
2009-05-21 14:38:00,73.16,73.17,73.125,73.125,492400000.0
2009-05-21 14:39:00,73.135,73.16,73.13,73.16,473399999.0
2009-05-21 14:40:00,73.17,73.21,73.165,73.21,415000000.0
2009-05-21 14:41:00,73.21,73.21,73.165,73.18,459800002.0
2009-05-21 14:42:00,73.18,73.19,73.13,73.135,695400000.0
2009-05-21 14:43:00,73.125,73.14,73.085,73.095,448100000.0
2009-05-21 14:44:00,73.1,73.1,73.075,73.085,474800001.0
2009-05-21 14:45:00,73.085,73.1,73.055,73.055,500400000.0
2009-05-21 14:46:00,73.055,73.06,73.025,73.025,576000000.0
2009-05-21 14:47:00,73.03,73.035,72.97,72.97,610000000.0
2009-05-21 14:48:00,72.97,72.97,72.91,72.96,444600000.0
2009-05-21 14:49:00,72.95,73.025,72.94,73.025,563400000.0
2009-05-21 14:50:00,73.01,73.04,73.0,73.005,416200000.0
2009-05-21 14:51:00,73.01,73.01,72.955,72.965,573800000.0
2009-05-21 14:52:00,72.96,72.96,72.85,72.86,871000000.0
2009-05-21 14:53:00,72.86,72.88,72.83,72.835,562800000.0
2009-05-21 14:54:00,72.835,72.89,72.815,72.86,619800000.0
2009-05-21 14:55:00,72.86,72.895,72.85,72.875,656000000.0
2009-05-21 14:56:00,72.88,72.9,72.84,72.9,630399999.0
2009-05-21 14:57:00,72.9,72.915,72.885,72.915,395200000.0
2009-05-21 14:58:00,72.91,72.93,72.855,72.88,573200000.0
2009-05-21 14:59:00,72.87,72.87,72.73,72.76,1029100003.0
2009-05-21 15:00:00,72.76,72.77,72.735,72.745,682600000.0
2009-05-21 15:01:00,72.735,72.74,72.675,72.71,639399999.0
2009-05-21 15:02:00,72.705,72.73,72.685,72.72,623400000.0
2009-05-21 15:03:00,72.72,72.755,72.7,72.715,671799999.0
2009-05-21 15:04:00,72.715,72.725,72.665,72.72,917400000.0
2009-05-21 15:05:00,72.72,72.74,72.68,72.735,636600000.0
2009-05-21 15:06:00,72.735,72.755,72.625,72.64,402000000.0
2009-05-21 15:07:00,72.635,72.725,72.63,72.72,260400000.0
2009-05-21 15:08:00,72.72,72.735,72.7,72.725,278400000.0
2009-05-21 15:09:00,72.715,72.725,72.635,72.66,701600000.0
2009-05-21 15:10:00,72.655,72.675,72.62,72.65,712199998.0
2009-05-21 15:11:00,72.64,72.7,72.635,72.68,334200001.0
2009-05-21 15:12:00,72.675,72.695,72.595,72.615,410800000.0
2009-05-21 15:13:00,72.615,72.69,72.615,72.68,392800000.0
2009-05-21 15:14:00,72.68,72.71,72.68,72.7,453600000.0
2009-05-21 15:15:00,72.695,72.695,72.625,72.63,420600000.0
2009-05-21 15:16:00,72.63,72.65,72.62,72.625,261400000.0
2009-05-21 15:17:00,72.625,72.625,72.575,72.615,611999999.0
2009-05-21 15:18:00,72.615,72.635,72.59,72.595,605399999.0
2009-05-21 15:19:00,72.595,72.6,72.54,72.565,601000000.0
2009-05-21 15:20:00,72.56,72.56,72.505,72.525,592400000.0
2009-05-21 15:21:00,72.525,72.565,72.5,72.515,598500000.0
2009-05-21 15:22:00,72.515,72.59,72.495,72.59,574800000.0
2009-05-21 15:23:00,72.585,72.62,72.57,72.595,508200001.0
2009-05-21 15:24:00,72.59,72.63,72.565,72.625,342800000.0
2009-05-21 15:25:00,72.62,72.71,72.615,72.705,645200000.0
2009-05-21 15:26:00,72.71,72.73,72.685,72.725,425399999.0
2009-05-21 15:27:00,72.73,72.76,72.71,72.755,287200000.0
2009-05-21 15:28:00,72.75,72.75,72.69,72.71,340000000.0
2009-05-21 15:29:00,72.715,72.725,72.705,72.72,166800000.0
2009-05-21 15:30:00,72.72,72.76,72.695,72.73,482000000.0
2009-05-21 15:31:00,72.73,72.75,72.68,72.685,274800000.0
2009-05-21 15:32:00,72.675,72.7,72.64,72.695,462800000.0
2009-05-21 15:33:00,72.675,72.68,72.645,72.65,289000000.0
2009-05-21 15:34:00,72.65,72.76,72.65,72.73,357400000.0
2009-05-21 15:35:00,72.725,72.785,72.705,72.735,538200000.0
2009-05-21 15:36:00,72.735,72.77,72.705,72.75,398600000.0
2009-05-21 15:37:00,72.74,72.765,72.695,72.715,413400001.0
2009-05-21 15:38:00,72.72,72.765,72.67,72.755,371900000.0
2009-05-21 15:39:00,72.75,72.81,72.75,72.765,391200000.0
2009-05-21 15:40:00,72.77,72.8,72.745,72.77,219800000.0
2009-05-21 15:41:00,72.76,72.81,72.735,72.78,338600000.0
2009-05-21 15:42:00,72.78,72.91,72.78,72.89,432400000.0
2009-05-21 15:43:00,72.88,72.905,72.815,72.82,340000000.0
2009-05-21 15:44:00,72.815,72.87,72.8,72.86,363600000.0
2009-05-21 15:45:00,72.86,72.905,72.86,72.895,301000000.0
2009-05-21 15:46:00,72.895,72.945,72.88,72.915,466800000.0
2009-05-21 15:47:00,72.91,72.925,72.855,72.925,405200001.0
2009-05-21 15:48:00,72.925,72.93,72.855,72.93,511900000.0
2009-05-21 15:49:00,72.935,72.97,72.92,72.95,483200003.0
2009-05-21 15:50:00,72.96,73.03,72.96,73.0,522400000.0
2009-05-21 15:51:00,73.005,73.04,72.96,73.035,373800000.0
2009-05-21 15:52:00,73.03,73.03,72.935,72.95,398200001.0
2009-05-21 15:53:00,72.94,72.965,72.92,72.945,235600000.0
2009-05-21 15:54:00,72.95,72.98,72.915,72.92,488400000.0
2009-05-21 15:55:00,72.92,72.955,72.905,72.92,199800000.0
2009-05-21 15:56:00,72.915,72.945,72.9,72.92,393200000.0
2009-05-21 15:57:00,72.915,72.92,72.86,72.86,250200000.0
2009-05-21 15:58:00,72.85,72.915,72.84,72.885,357400000.0
2009-05-21 15:59:00,72.885,72.9,72.65,72.65,442400000.0
2009-05-21 16:00:00,72.645,72.96,72.645,72.79,567900000.0
2009-05-21 16:01:00,72.79,72.995,72.78,72.85,523600000.0
2009-05-21 16:02:00,72.85,72.855,72.755,72.79,492900000.0
2009-05-21 16:03:00,72.79,72.86,72.735,72.77,470600001.0
2009-05-21 16:04:00,72.765,72.855,72.74,72.835,250000000.0
2009-05-21 16:05:00,72.855,72.985,72.835,72.97,339300001.0
2009-05-21 16:06:00,72.97,73.0,72.935,72.98,405000000.0
2009-05-21 16:07:00,72.98,73.025,72.945,72.95,499800002.0
2009-05-21 16:08:00,72.96,73.015,72.92,72.975,427200003.0
2009-05-21 16:09:00,72.965,73.035,72.965,73.01,387500000.0
2009-05-21 16:10:00,73.015,73.08,73.005,73.07,268200000.0
2009-05-21 16:11:00,73.07,73.08,73.01,73.035,386799999.0
2009-05-21 16:12:00,73.03,73.06,73.015,73.02,534800000.0
2009-05-21 16:13:00,73.02,73.02,72.95,72.965,547800000.0
2009-05-21 16:14:00,72.97,73.045,72.955,72.975,465800000.0
2009-05-21 16:15:00,72.97,73.02,72.94,73.01,369800000.0
2009-05-21 16:16:00,73.005,73.01,72.94,72.95,283300001.0
2009-05-21 16:17:00,72.945,72.95,72.87,72.895,426200000.0
2009-05-21 16:18:00,72.885,72.905,72.86,72.875,532800000.0
2009-05-21 16:19:00,72.875,72.875,72.82,72.82,379200000.0
2009-05-21 16:20:00,72.82,72.82,72.765,72.805,393300000.0
2009-05-21 16:21:00,72.8,72.855,72.8,72.845,133200000.0
2009-05-21 16:22:00,72.84,72.845,72.775,72.775,366600000.0
2009-05-21 16:23:00,72.78,72.795,72.675,72.68,497800000.0
2009-05-21 16:24:00,72.68,72.735,72.68,72.705,353200000.0
2009-05-21 16:25:00,72.7,72.735,72.695,72.73,357800000.0
2009-05-21 16:26:00,72.73,72.75,72.68,72.735,418600000.0
2009-05-21 16:27:00,72.74,72.755,72.68,72.7,301600000.0
2009-05-21 16:28:00,72.7,72.71,72.67,72.685,293600000.0
2009-05-21 16:29:00,72.68,72.685,72.655,72.66,322000000.0
2009-05-21 16:30:00,72.655,72.665,72.61,72.655,447400000.0
2009-05-21 16:31:00,72.655,72.67,72.625,72.665,190500000.0
2009-05-21 16:32:00,72.665,72.74,72.665,72.73,212900000.0
2009-05-21 16:33:00,72.74,72.84,72.715,72.81,274700000.0
2009-05-21 16:34:00,72.795,72.825,72.74,72.82,613000000.0
2009-05-21 16:35:00,72.83,72.835,72.79,72.79,352000000.0
2009-05-21 16:36:00,72.785,72.8,72.77,72.775,292400000.0
2009-05-21 16:37:00,72.77,72.84,72.765,72.835,451100000.0
2009-05-21 16:38:00,72.835,72.855,72.805,72.805,354000000.0
2009-05-21 16:39:00,72.805,72.83,72.795,72.82,296400000.0
2009-05-21 16:40:00,72.825,72.9,72.81,72.895,372400000.0
2009-05-21 16:41:00,72.9,72.935,72.875,72.925,407600000.0
2009-05-21 16:42:00,72.925,72.925,72.855,72.855,276000000.0
2009-05-21 16:43:00,72.855,72.89,72.825,72.885,402800000.0
2009-05-21 16:44:00,72.89,72.91,72.88,72.89,127400000.0
2009-05-21 16:45:00,72.885,72.95,72.885,72.915,257300000.0
2009-05-21 16:46:00,72.91,72.95,72.9,72.925,329000000.0
2009-05-21 16:47:00,72.92,72.945,72.87,72.89,359800000.0
2009-05-21 16:48:00,72.89,72.95,72.89,72.945,342400001.0
2009-05-21 16:49:00,72.945,72.945,72.875,72.895,322400000.0
2009-05-21 16:50:00,72.885,72.9,72.85,72.85,325600001.0
2009-05-21 16:51:00,72.85,72.865,72.825,72.83,403200000.0
2009-05-21 16:52:00,72.825,72.83,72.795,72.82,303000000.0
2009-05-21 16:53:00,72.83,72.86,72.825,72.84,390600000.0
2009-05-21 16:54:00,72.845,72.87,72.83,72.835,452800000.0
2009-05-21 16:55:00,72.835,72.835,72.805,72.81,318000000.0
2009-05-21 16:56:00,72.825,72.86,72.81,72.845,492000000.0
2009-05-21 16:57:00,72.84,72.85,72.805,72.805,396800000.0
2009-05-21 16:58:00,72.805,72.86,72.8,72.825,420000000.0
2009-05-21 16:59:00,72.825,72.88,72.825,72.85,434800001.0
2009-05-21 17:00:00,72.845,72.845,72.785,72.8,319200000.0
2009-05-21 17:01:00,72.8,72.825,72.795,72.815,236400000.0
2009-05-21 17:02:00,72.82,72.825,72.76,72.76,258200000.0
2009-05-21 17:03:00,72.76,72.765,72.725,72.76,324400000.0
2009-05-21 17:04:00,72.76,72.815,72.75,72.765,312400000.0
2009-05-21 17:05:00,72.76,72.855,72.76,72.845,197600000.0
2009-05-21 17:06:00,72.845,72.88,72.82,72.88,299600000.0
2009-05-21 17:07:00,72.875,72.9,72.83,72.855,404900000.0
2009-05-21 17:08:00,72.845,72.85,72.815,72.845,462800000.0
2009-05-21 17:09:00,72.85,72.86,72.815,72.845,356800000.0
2009-05-21 17:10:00,72.84,72.87,72.83,72.865,294600001.0
2009-05-21 17:11:00,72.86,72.91,72.86,72.91,267000001.0
2009-05-21 17:12:00,72.91,72.94,72.895,72.94,451200000.0
2009-05-21 17:13:00,72.94,72.97,72.9,72.945,214200000.0
2009-05-21 17:14:00,72.945,72.995,72.94,72.975,203800000.0
2009-05-21 17:15:00,72.975,73.025,72.97,73.02,458000000.0
2009-05-21 17:16:00,73.01,73.02,72.995,73.0,253400000.0
2009-05-21 17:17:00,73.0,73.02,72.975,72.975,232600000.0
2009-05-21 17:18:00,72.97,73.0,72.955,72.985,348199999.0
2009-05-21 17:19:00,72.99,73.04,72.99,73.03,297600000.0
2009-05-21 17:20:00,73.03,73.07,73.03,73.065,380800000.0
2009-05-21 17:21:00,73.065,73.09,73.03,73.035,295600000.0
2009-05-21 17:22:00,73.035,73.035,72.98,72.985,288200000.0
2009-05-21 17:23:00,73.0,73.045,72.99,73.04,295000000.0
2009-05-21 17:24:00,73.035,73.11,73.0,73.1,454600000.0
2009-05-21 17:25:00,73.095,73.115,73.085,73.095,631200001.0
2009-05-21 17:26:00,73.09,73.19,73.085,73.18,420800000.0
2009-05-21 17:27:00,73.18,73.18,73.145,73.15,287500000.0
2009-05-21 17:28:00,73.15,73.18,73.14,73.155,298000000.0
2009-05-21 17:29:00,73.15,73.18,73.135,73.16,294200000.0
2009-05-21 17:30:00,73.15,73.16,73.13,73.15,346400000.0
2009-05-21 17:31:00,73.155,73.155,73.105,73.14,211400000.0
2009-05-21 17:32:00,73.14,73.145,73.11,73.11,233200000.0
2009-05-21 17:33:00,73.1,73.135,73.09,73.125,298400000.0
2009-05-21 17:34:00,73.125,73.14,73.065,73.08,459200001.0
2009-05-21 17:35:00,73.09,73.11,73.075,73.09,344600000.0
2009-05-21 17:36:00,73.085,73.18,73.08,73.18,289800000.0
2009-05-21 17:37:00,73.18,73.22,73.155,73.22,364600000.0
2009-05-21 17:38:00,73.225,73.355,73.225,73.305,572999999.0
2009-05-21 17:39:00,73.305,73.345,73.285,73.33,503200000.0
2009-05-21 17:40:00,73.33,73.4,73.33,73.36,224700000.0
2009-05-21 17:41:00,73.35,73.5,73.35,73.475,317300000.0
2009-05-21 17:42:00,73.475,73.48,73.43,73.455,381600000.0
2009-05-21 17:43:00,73.45,73.505,73.435,73.45,284000000.0
2009-05-21 17:44:00,73.455,73.5,73.45,73.475,401400001.0
2009-05-21 17:45:00,73.465,73.475,73.425,73.435,547300000.0
2009-05-21 17:46:00,73.435,73.475,73.39,73.47,321400000.0
2009-05-21 17:47:00,73.465,73.48,73.415,73.42,352100000.0
2009-05-21 17:48:00,73.42,73.425,73.375,73.42,270800000.0
2009-05-21 17:49:00,73.415,73.42,73.335,73.37,345400000.0
2009-05-21 17:50:00,73.37,73.395,73.365,73.39,307600000.0
2009-05-21 17:51:00,73.385,73.435,73.38,73.425,297800000.0
2009-05-21 17:52:00,73.425,73.425,73.4,73.42,227000000.0
2009-05-21 17:53:00,73.41,73.42,73.39,73.395,380400000.0
2009-05-21 17:54:00,73.4,73.425,73.39,73.395,311200000.0
2009-05-21 17:55:00,73.395,73.475,73.395,73.46,398200000.0
2009-05-21 17:56:00,73.47,73.5,73.45,73.5,337400000.0
2009-05-21 17:57:00,73.5,73.5,73.46,73.46,254600000.0
2009-05-21 17:58:00,73.46,73.495,73.45,73.495,235200000.0
2009-05-21 17:59:00,73.495,73.555,73.49,73.52,307600000.0
2009-05-21 18:00:00,73.52,73.535,73.495,73.525,193800000.0
2009-05-21 18:01:00,73.52,73.56,73.515,73.535,226600000.0
2009-05-21 18:02:00,73.535,73.56,73.48,73.495,533800000.0
2009-05-21 18:03:00,73.49,73.495,73.45,73.46,367600000.0
2009-05-21 18:04:00,73.455,73.52,73.455,73.515,516800000.0
2009-05-21 18:05:00,73.515,73.52,73.445,73.455,473200000.0
2009-05-21 18:06:00,73.48,73.495,73.455,73.495,623000000.0
2009-05-21 18:07:00,73.485,73.51,73.48,73.48,500200001.0
2009-05-21 18:08:00,73.48,73.52,73.46,73.52,557200000.0
2009-05-21 18:09:00,73.53,73.57,73.5,73.57,778799999.0
2009-05-21 18:10:00,73.575,73.62,73.56,73.61,832399999.0
2009-05-21 18:11:00,73.615,73.64,73.605,73.64,645800000.0
2009-05-21 18:12:00,73.64,73.68,73.625,73.665,516399999.0
2009-05-21 18:13:00,73.66,73.665,73.62,73.63,442400000.0
2009-05-21 18:14:00,73.625,73.635,73.6,73.605,331600000.0
2009-05-21 18:15:00,73.61,73.61,73.56,73.57,406800000.0
2009-05-21 18:16:00,73.57,73.595,73.55,73.575,511000000.0
2009-05-21 18:17:00,73.575,73.58,73.525,73.555,640800000.0
2009-05-21 18:18:00,73.555,73.555,73.51,73.515,328800000.0
2009-05-21 18:19:00,73.51,73.55,73.505,73.53,439000000.0
2009-05-21 18:20:00,73.53,73.545,73.5,73.545,177200001.0
2009-05-21 18:21:00,73.54,73.57,73.54,73.57,97400000.0
2009-05-21 18:22:00,73.57,73.575,73.525,73.525,121400000.0
2009-05-21 18:23:00,73.52,73.535,73.5,73.505,174200000.0
2009-05-21 18:24:00,73.505,73.56,73.5,73.56,137800000.0
2009-05-21 18:25:00,73.55,73.555,73.505,73.525,147800000.0
2009-05-21 18:26:00,73.52,73.54,73.51,73.515,136200000.0
2009-05-21 18:27:00,73.515,73.53,73.5,73.5,103400000.0
2009-05-21 18:28:00,73.5,73.51,73.495,73.5,115800000.0
2009-05-21 18:29:00,73.495,73.56,73.495,73.55,149200000.0
2009-05-21 18:30:00,73.555,73.57,73.53,73.57,93200000.0
2009-05-21 18:31:00,73.575,73.58,73.56,73.57,192800000.0
2009-05-21 18:32:00,73.57,73.58,73.53,73.535,143200000.0
2009-05-21 18:33:00,73.53,73.55,73.52,73.55,142000000.0
2009-05-21 18:34:00,73.55,73.555,73.515,73.52,176400000.0
2009-05-21 18:35:00,73.52,73.58,73.515,73.565,238600000.0
2009-05-21 18:36:00,73.57,73.6,73.565,73.57,200400000.0
2009-05-21 18:37:00,73.585,73.6,73.57,73.585,107800000.0
2009-05-21 18:38:00,73.585,73.635,73.585,73.63,105400000.0
2009-05-21 18:39:00,73.625,73.66,73.605,73.65,219400000.0
2009-05-21 18:40:00,73.65,73.665,73.61,73.64,253600000.0
2009-05-21 18:41:00,73.645,73.69,73.58,73.6,524300000.0
2009-05-21 18:42:00,73.6,73.63,73.59,73.625,306800000.0
2009-05-21 18:43:00,73.625,73.645,73.605,73.63,178400000.0
2009-05-21 18:44:00,73.625,73.67,73.605,73.66,182400000.0
2009-05-21 18:45:00,73.665,73.67,73.63,73.64,184800000.0
2009-05-21 18:46:00,73.645,73.65,73.595,73.62,270800000.0
2009-05-21 18:47:00,73.62,73.62,73.585,73.6,344400000.0
2009-05-21 18:48:00,73.605,73.605,73.43,73.49,386600000.0
2009-05-21 18:49:00,73.485,73.49,73.43,73.43,395800000.0
2009-05-21 18:50:00,73.425,73.555,73.415,73.5,430000000.0
2009-05-21 18:51:00,73.505,73.545,73.505,73.53,205200000.0
2009-05-21 18:52:00,73.525,73.55,73.5,73.5,307200000.0
2009-05-21 18:53:00,73.495,73.5,73.44,73.465,265400000.0
2009-05-21 18:54:00,73.475,73.53,73.445,73.52,290200000.0
2009-05-21 18:55:00,73.575,73.58,73.55,73.55,158400000.0
2009-05-21 18:56:00,73.555,73.585,73.525,73.585,257400000.0
2009-05-21 18:57:00,73.585,73.6,73.535,73.56,319500000.0
2009-05-21 18:58:00,73.555,73.585,73.545,73.565,290400000.0
2009-05-21 18:59:00,73.565,73.575,73.525,73.525,311199999.0
2009-05-21 19:00:00,73.52,73.595,73.52,73.595,332200000.0
2009-05-21 19:01:00,73.61,73.615,73.59,73.59,261800000.0
2009-05-21 19:02:00,73.59,73.62,73.59,73.6,140400000.0
2009-05-21 19:03:00,73.605,73.61,73.54,73.54,345400000.0
2009-05-21 19:04:00,73.56,73.575,73.525,73.525,146200000.0
2009-05-21 19:05:00,73.53,73.53,73.455,73.52,335800000.0
2009-05-21 19:06:00,73.515,73.515,73.42,73.44,269400000.0
2009-05-21 19:07:00,73.43,73.46,73.42,73.43,151800000.0
2009-05-21 19:08:00,73.43,73.43,73.385,73.405,221800000.0
2009-05-21 19:09:00,73.41,73.42,73.39,73.42,209600000.0
2009-05-21 19:10:00,73.425,73.45,73.41,73.435,253000000.0
2009-05-21 19:11:00,73.44,73.455,73.415,73.415,170400000.0
2009-05-21 19:12:00,73.415,73.435,73.4,73.435,78600000.0
2009-05-21 19:13:00,73.44,73.44,73.385,73.385,100800000.0
2009-05-21 19:14:00,73.385,73.395,73.37,73.38,361400000.0
2009-05-21 19:15:00,73.38,73.415,73.35,73.41,316800000.0
2009-05-21 19:16:00,73.415,73.465,73.4,73.465,116000000.0
2009-05-21 19:17:00,73.46,73.47,73.45,73.46,125200000.0
2009-05-21 19:18:00,73.46,73.475,73.4,73.41,230000000.0
2009-05-21 19:19:00,73.415,73.44,73.38,73.4,300600000.0
2009-05-21 19:20:00,73.405,73.44,73.395,73.4,175800000.0
2009-05-21 19:21:00,73.405,73.41,73.345,73.35,233000000.0
2009-05-21 19:22:00,73.35,73.36,73.305,73.34,186400000.0
2009-05-21 19:23:00,73.34,73.34,73.305,73.305,230400000.0
2009-05-21 19:24:00,73.305,73.35,73.3,73.35,172200000.0
2009-05-21 19:25:00,73.36,73.37,73.345,73.345,190000000.0
2009-05-21 19:26:00,73.35,73.37,73.305,73.325,260600000.0
2009-05-21 19:27:00,73.32,73.36,73.32,73.35,119400000.0
2009-05-21 19:28:00,73.35,73.36,73.33,73.33,199199999.0
2009-05-21 19:29:00,73.335,73.395,73.32,73.365,330800000.0
2009-05-21 19:30:00,73.365,73.405,73.345,73.345,219000000.0
2009-05-21 19:31:00,73.345,73.375,73.34,73.375,229600000.0
2009-05-21 19:32:00,73.37,73.39,73.36,73.385,122600000.0
2009-05-21 19:33:00,73.375,73.405,73.365,73.37,177400000.0
2009-05-21 19:34:00,73.37,73.39,73.365,73.38,108400000.0
2009-05-21 19:35:00,73.38,73.395,73.37,73.37,294800000.0
2009-05-21 19:36:00,73.38,73.385,73.355,73.355,79200000.0
2009-05-21 19:37:00,73.37,73.4,73.37,73.39,231400000.0
2009-05-21 19:38:00,73.4,73.42,73.4,73.415,135200000.0
2009-05-21 19:39:00,73.415,73.42,73.375,73.405,206600000.0
2009-05-21 19:40:00,73.4,73.475,73.395,73.46,134999999.0
2009-05-21 19:41:00,73.445,73.46,73.435,73.45,229400000.0
2009-05-21 19:42:00,73.47,73.485,73.455,73.465,534200000.0
2009-05-21 19:43:00,73.455,73.46,73.44,73.46,143400000.0
2009-05-21 19:44:00,73.455,73.48,73.455,73.47,206200000.0
2009-05-21 19:45:00,73.47,73.49,73.455,73.475,198000000.0
2009-05-21 19:46:00,73.49,73.505,73.47,73.505,272400000.0
2009-05-21 19:47:00,73.505,73.52,73.495,73.495,225400000.0
2009-05-21 19:48:00,73.485,73.505,73.485,73.495,220400000.0
2009-05-21 19:49:00,73.515,73.565,73.51,73.55,179199999.0
2009-05-21 19:50:00,73.555,73.555,73.49,73.495,130200000.0
2009-05-21 19:51:00,73.49,73.495,73.465,73.465,164400000.0
2009-05-21 19:52:00,73.47,73.525,73.465,73.515,99800000.0
2009-05-21 19:53:00,73.505,73.505,73.43,73.445,269700000.0
2009-05-21 19:54:00,73.445,73.445,73.395,73.41,357400000.0
2009-05-21 19:55:00,73.405,73.43,73.395,73.415,256600000.0
2009-05-21 19:56:00,73.415,73.435,73.39,73.4,216200000.0
2009-05-21 19:57:00,73.405,73.41,73.335,73.38,327200000.0
2009-05-21 19:58:00,73.38,73.42,73.38,73.42,133800000.0
2009-05-21 19:59:00,73.415,73.415,73.37,73.395,184600000.0
2009-05-21 20:00:00,73.385,73.41,73.29,73.29,406999999.0
2009-05-21 20:01:00,73.255,73.26,73.215,73.25,414800000.0
2009-05-21 20:02:00,73.26,73.295,73.25,73.25,376400000.0
2009-05-21 20:03:00,73.27,73.27,73.17,73.19,413800000.0
2009-05-21 20:04:00,73.185,73.21,73.145,73.16,447600000.0
2009-05-21 20:05:00,73.17,73.17,73.14,73.14,392200000.0
2009-05-21 20:06:00,73.145,73.185,73.135,73.14,439400000.0
2009-05-21 20:07:00,73.145,73.155,73.085,73.105,347000000.0
2009-05-21 20:08:00,73.105,73.105,73.055,73.07,337800000.0
2009-05-21 20:09:00,73.075,73.08,73.015,73.045,468000000.0
2009-05-21 20:10:00,73.05,73.095,73.05,73.055,358200000.0
2009-05-21 20:11:00,73.055,73.11,73.05,73.095,255000000.0
2009-05-21 20:12:00,73.085,73.11,73.05,73.08,155000000.0
2009-05-21 20:13:00,73.08,73.08,73.03,73.055,116700000.0
2009-05-21 20:14:00,73.06,73.09,73.055,73.075,216400000.0
2009-05-21 20:15:00,73.075,73.09,73.06,73.065,186200000.0
2009-05-21 20:16:00,73.06,73.1,73.025,73.085,532999999.0
2009-05-21 20:17:00,73.075,73.1,73.045,73.095,336600000.0
2009-05-21 20:18:00,73.1,73.165,73.095,73.145,122600000.0
2009-05-21 20:19:00,73.145,73.145,73.07,73.13,247600000.0
2009-05-21 20:20:00,73.115,73.14,73.075,73.09,364200000.0
2009-05-21 20:21:00,73.095,73.105,73.06,73.065,156000000.0
2009-05-21 20:22:00,73.065,73.085,73.055,73.07,412200000.0
2009-05-21 20:23:00,73.07,73.105,73.065,73.095,487000000.0
2009-05-21 20:24:00,73.1,73.15,73.09,73.125,411400000.0
2009-05-21 20:25:00,73.115,73.14,73.11,73.135,244800000.0
2009-05-21 20:26:00,73.14,73.165,73.13,73.165,300800000.0
2009-05-21 20:27:00,73.165,73.17,73.13,73.135,263400000.0
2009-05-21 20:28:00,73.14,73.15,73.13,73.14,120799999.0
2009-05-21 20:29:00,73.14,73.145,73.115,73.135,226199999.0
2009-05-21 20:30:00,73.135,73.16,73.13,73.15,261000000.0
2009-05-21 20:31:00,73.15,73.15,73.08,73.08,133400000.0
2009-05-21 20:32:00,73.08,73.11,73.075,73.1,306200000.0
2009-05-21 20:33:00,73.1,73.135,73.075,73.115,306000001.0
2009-05-21 20:34:00,73.115,73.12,73.085,73.12,202000000.0
2009-05-21 20:35:00,73.135,73.145,73.115,73.14,144600000.0
2009-05-21 20:36:00,73.14,73.165,73.135,73.14,370600000.0
2009-05-21 20:37:00,73.14,73.165,73.12,73.155,423200000.0
2009-05-21 20:38:00,73.155,73.16,73.14,73.16,157400000.0
2009-05-21 20:39:00,73.16,73.16,73.095,73.125,336600000.0
2009-05-21 20:40:00,73.12,73.135,73.095,73.125,172100000.0
2009-05-21 20:41:00,73.125,73.125,73.06,73.075,240200000.0
2009-05-21 20:42:00,73.085,73.085,73.035,73.045,377999999.0
2009-05-21 20:43:00,73.045,73.045,73.02,73.035,255799999.0
2009-05-21 20:44:00,73.045,73.065,73.025,73.05,295200000.0
2009-05-21 20:45:00,73.055,73.065,73.015,73.015,290400000.0
2009-05-21 20:46:00,73.02,73.03,73.01,73.015,304400000.0
2009-05-21 20:47:00,73.015,73.04,73.01,73.035,387200000.0
2009-05-21 20:48:00,73.025,73.085,73.025,73.08,213000000.0
2009-05-21 20:49:00,73.08,73.085,73.03,73.035,311400000.0
2009-05-21 20:50:00,73.04,73.065,73.04,73.04,284800000.0
2009-05-21 20:51:00,73.04,73.09,73.04,73.065,381800001.0
2009-05-21 20:52:00,73.06,73.065,72.98,73.0,440400002.0
2009-05-21 20:53:00,73.0,73.0,72.95,72.975,335800000.0
2009-05-21 20:54:00,72.985,73.035,72.97,73.035,518000001.0
2009-05-21 20:55:00,73.035,73.04,73.0,73.025,350400000.0
2009-05-21 20:56:00,73.03,73.03,72.97,72.985,368200000.0
2009-05-21 20:57:00,72.985,73.0,72.965,72.97,234000000.0
2009-05-21 20:58:00,72.995,73.025,72.99,73.025,216800000.0
2009-05-21 20:59:00,73.03,73.05,73.025,73.04,253000000.0
2009-05-21 21:00:00,73.045,73.065,73.03,73.035,331600000.0
2009-05-21 21:01:00,73.035,73.055,73.025,73.04,218600000.0
2009-05-21 21:02:00,73.045,73.075,73.035,73.065,205600000.0
2009-05-21 21:03:00,73.065,73.105,73.05,73.105,170400000.0
2009-05-21 21:04:00,73.105,73.13,73.105,73.11,355600000.0
2009-05-21 21:05:00,73.105,73.11,73.045,73.08,404200000.0
2009-05-21 21:06:00,73.09,73.09,73.035,73.04,344200000.0
2009-05-21 21:07:00,73.045,73.045,73.02,73.04,524800001.0
2009-05-21 21:08:00,73.03,73.11,73.015,73.105,497400001.0
2009-05-21 21:09:00,73.105,73.11,73.055,73.065,247800000.0
2009-05-21 21:10:00,73.06,73.125,73.06,73.11,309800000.0
2009-05-21 21:11:00,73.11,73.125,73.095,73.105,220600000.0
2009-05-21 21:12:00,73.115,73.12,73.075,73.085,198000000.0
2009-05-21 21:13:00,73.075,73.125,73.075,73.095,218400000.0
2009-05-21 21:14:00,73.095,73.11,73.07,73.08,321000000.0
2009-05-21 21:15:00,73.075,73.095,73.07,73.08,57000000.0
2009-05-21 21:16:00,73.085,73.09,73.06,73.08,151600000.0
2009-05-21 21:17:00,73.085,73.11,73.075,73.095,338800000.0
2009-05-21 21:18:00,73.095,73.105,73.05,73.055,219400000.0
2009-05-21 21:19:00,73.055,73.115,73.05,73.11,145600000.0
2009-05-21 21:20:00,73.11,73.12,73.1,73.105,183200000.0
2009-05-21 21:21:00,73.095,73.095,73.07,73.08,183600000.0
2009-05-21 21:22:00,73.075,73.095,73.065,73.095,90600000.0
2009-05-21 21:23:00,73.065,73.085,73.055,73.08,152800000.0
2009-05-21 21:24:00,73.085,73.1,73.06,73.09,172600000.0
2009-05-21 21:25:00,73.095,73.1,73.05,73.05,215200000.0
2009-05-21 21:26:00,73.04,73.06,73.025,73.045,227800000.0
2009-05-21 21:27:00,73.04,73.17,73.035,73.15,249200000.0
2009-05-21 21:28:00,73.145,73.155,73.125,73.14,148200000.0
2009-05-21 21:29:00,73.135,73.175,73.125,73.165,180200000.0
2009-05-21 21:30:00,73.16,73.32,73.16,73.295,490800000.0
2009-05-21 21:31:00,73.31,73.315,73.26,73.285,406600001.0
2009-05-21 21:32:00,73.3,73.305,73.23,73.26,296800000.0
2009-05-21 21:33:00,73.265,73.305,73.265,73.305,225600000.0
2009-05-21 21:34:00,73.315,73.32,73.24,73.26,238799999.0
2009-05-21 21:35:00,73.26,73.265,73.235,73.26,238000000.0
2009-05-21 21:36:00,73.255,73.285,73.235,73.275,270000000.0
2009-05-21 21:37:00,73.275,73.28,73.235,73.255,254400000.0
2009-05-21 21:38:00,73.235,73.28,73.235,73.25,179600000.0
2009-05-21 21:39:00,73.25,73.265,73.21,73.21,345400000.0
2009-05-21 21:40:00,73.22,73.295,73.22,73.24,363400000.0
2009-05-21 21:41:00,73.24,73.24,73.155,73.205,327600000.0
2009-05-21 21:42:00,73.205,73.21,73.175,73.18,196400000.0
2009-05-21 21:43:00,73.19,73.19,73.15,73.15,238600000.0
2009-05-21 21:44:00,73.15,73.23,73.135,73.22,230000000.0
2009-05-21 21:45:00,73.225,73.255,73.2,73.255,316500000.0
2009-05-21 21:46:00,73.25,73.265,73.21,73.235,321700000.0
2009-05-21 21:47:00,73.235,73.24,73.19,73.19,246600000.0
2009-05-21 21:48:00,73.19,73.23,73.155,73.175,276600000.0
2009-05-21 21:49:00,73.17,73.175,73.12,73.17,234400000.0
2009-05-21 21:50:00,73.175,73.185,73.145,73.165,168400000.0
2009-05-21 21:51:00,73.16,73.23,73.16,73.17,186800000.0
2009-05-21 21:52:00,73.165,73.19,73.16,73.19,124800000.0
2009-05-21 21:53:00,73.185,73.25,73.18,73.225,159000000.0
2009-05-21 21:54:00,73.225,73.25,73.225,73.245,100600000.0
2009-05-21 21:55:00,73.245,73.255,73.195,73.205,260900000.0
2009-05-21 21:56:00,73.2,73.2,73.165,73.185,213600000.0
2009-05-21 21:57:00,73.195,73.205,73.175,73.2,150200000.0
2009-05-21 21:58:00,73.21,73.22,73.21,73.215,24400000.0
2009-05-21 21:59:00,73.215,73.225,73.21,73.225,104800000.0
2009-05-21 22:00:00,73.22,73.25,73.22,73.225,471800000.0
2009-05-21 22:01:00,73.225,73.255,73.215,73.225,246800000.0
2009-05-21 22:02:00,73.225,73.23,73.21,73.22,126800000.0
2009-05-21 22:03:00,73.22,73.225,73.205,73.215,56600000.0
2009-05-21 22:04:00,73.21,73.225,73.205,73.21,88400000.0
2009-05-21 22:05:00,73.215,73.22,73.215,73.22,60000000.0
2009-05-21 22:06:00,73.22,73.22,73.215,73.215,73200000.0
2009-05-21 22:07:00,73.21,73.215,73.195,73.205,179400000.0
2009-05-21 22:08:00,73.2,73.22,73.195,73.205,206600000.0
2009-05-21 22:09:00,73.21,73.22,73.2,73.2,79200000.0
2009-05-21 22:10:00,73.21,73.22,73.18,73.185,98200000.0
2009-05-21 22:11:00,73.185,73.19,73.185,73.19,19800000.0
2009-05-21 22:12:00,73.19,73.19,73.18,73.18,23200000.0
2009-05-21 22:13:00,73.18,73.185,73.18,73.18,23200000.0
2009-05-21 22:14:00,73.18,73.195,73.18,73.19,70000000.0
2009-05-21 22:15:00,73.19,73.22,73.175,73.22,120400000.0
2009-05-21 22:16:00,73.22,73.235,73.215,73.235,124200000.0
2009-05-21 22:17:00,73.23,73.23,73.23,73.23,1200000.0
2009-05-21 22:18:00,73.25,73.255,73.24,73.255,27400000.0
2009-05-21 22:19:00,73.26,73.265,73.235,73.25,122000000.0
2009-05-21 22:20:00,73.265,73.29,73.245,73.26,288000000.0
2009-05-21 22:21:00,73.255,73.255,73.23,73.245,118200000.0
2009-05-21 22:22:00,73.255,73.255,73.245,73.245,10200000.0
2009-05-21 22:23:00,73.25,73.3,73.25,73.3,148600000.0
2009-05-21 22:24:00,73.3,73.3,73.255,73.26,167400000.0
2009-05-21 22:25:00,73.255,73.265,73.25,73.265,93600000.0
2009-05-21 22:26:00,73.25,73.26,73.2,73.2,86900000.0
2009-05-21 22:27:00,73.2,73.26,73.19,73.215,306200000.0
2009-05-21 22:28:00,73.22,73.265,73.22,73.265,364000000.0
2009-05-21 22:29:00,73.26,73.275,73.23,73.27,173400000.0
2009-05-21 22:30:00,73.265,73.295,73.255,73.295,252399999.0
2009-05-21 22:31:00,73.29,73.32,73.275,73.275,120600000.0
2009-05-21 22:32:00,73.28,73.285,73.27,73.275,72800000.0
2009-05-21 22:33:00,73.27,73.28,73.27,73.28,39000000.0
2009-05-21 22:34:00,73.28,73.29,73.28,73.29,16800000.0
2009-05-21 22:35:00,73.28,73.285,73.28,73.285,21200000.0
2009-05-21 22:36:00,73.315,73.325,73.3,73.305,137400000.0
2009-05-21 22:37:00,73.315,73.315,73.27,73.275,110400000.0
2009-05-21 22:38:00,73.285,73.305,73.28,73.3,71600000.0
2009-05-21 22:39:00,73.3,73.32,73.3,73.3,33800000.0
2009-05-21 22:40:00,73.305,73.36,73.305,73.36,186200000.0
2009-05-21 22:41:00,73.34,73.385,73.325,73.385,139600000.0
2009-05-21 22:42:00,73.38,73.385,73.375,73.375,14800000.0
2009-05-21 22:43:00,73.38,73.385,73.36,73.36,215200000.0
2009-05-21 22:44:00,73.36,73.37,73.335,73.36,89200000.0
2009-05-21 22:45:00,73.38,73.435,73.37,73.41,254200000.0
2009-05-21 22:46:00,73.41,73.42,73.375,73.385,104200000.0
2009-05-21 22:47:00,73.385,73.395,73.375,73.375,136400000.0
2009-05-21 22:48:00,73.38,73.395,73.375,73.385,66000000.0
2009-05-21 22:49:00,73.385,73.39,73.385,73.39,10800000.0
2009-05-21 22:50:00,73.385,73.39,73.385,73.385,38000000.0
2009-05-21 22:51:00,73.385,73.415,73.385,73.4,112000000.0
2009-05-21 22:52:00,73.41,73.485,73.41,73.475,187600000.0
2009-05-21 22:53:00,73.445,73.475,73.445,73.455,90600000.0
2009-05-21 22:54:00,73.46,73.47,73.46,73.465,50600000.0
2009-05-21 22:55:00,73.465,73.485,73.44,73.45,422800001.0
2009-05-21 22:56:00,73.485,73.485,73.435,73.435,121000000.0
2009-05-21 22:57:00,73.435,73.45,73.425,73.44,110400001.0
2009-05-21 22:58:00,73.45,73.46,73.435,73.455,84600000.0
2009-05-21 22:59:00,73.455,73.485,73.44,73.465,152800000.0
2009-05-21 23:00:00,73.465,73.48,73.46,73.48,39200000.0
2009-05-21 23:01:00,73.438,73.474,73.438,73.452,38000000.0
2009-05-21 23:02:00,73.417,73.505,73.417,73.505,16000000.0
2009-05-21 23:03:00,73.505,73.505,73.47,73.505,120400000.0
2009-05-21 23:04:00,73.52,73.595,73.5,73.595,122900000.0
2009-05-21 23:05:00,73.59,73.61,73.545,73.58,192800000.0
2009-05-21 23:06:00,73.58,73.59,73.55,73.555,110800000.0
2009-05-21 23:07:00,73.55,73.585,73.55,73.57,56000000.0
2009-05-21 23:08:00,73.57,73.57,73.52,73.52,141400000.0
2009-05-21 23:09:00,73.52,73.55,73.52,73.525,89400000.0
2009-05-21 23:10:00,73.525,73.525,73.435,73.455,73500000.0
2009-05-21 23:11:00,73.475,73.52,73.47,73.52,64400000.0
2009-05-21 23:12:00,73.53,73.53,73.485,73.525,110800000.0
2009-05-21 23:13:00,73.525,73.585,73.515,73.57,128800000.0
2009-05-21 23:14:00,73.565,73.565,73.555,73.56,16600000.0
2009-05-21 23:15:00,73.565,73.57,73.555,73.555,48400000.0
2009-05-21 23:16:00,73.55,73.605,73.55,73.585,101800000.0
2009-05-21 23:17:00,73.595,73.605,73.57,73.58,132400000.0
2009-05-21 23:18:00,73.585,73.6,73.585,73.595,47000000.0
2009-05-21 23:19:00,73.595,73.595,73.59,73.59,4000000.0
2009-05-21 23:20:00,73.58,73.62,73.58,73.62,69200000.0
2009-05-21 23:21:00,73.62,73.625,73.605,73.605,136200000.0
2009-05-21 23:22:00,73.61,73.61,73.595,73.595,29800000.0
2009-05-21 23:23:00,73.595,73.605,73.58,73.58,119600000.0
2009-05-21 23:24:00,73.615,73.635,73.52,73.595,162700000.0
2009-05-21 23:25:00,73.6,73.6,73.545,73.555,153800000.0
2009-05-21 23:26:00,73.56,73.56,73.545,73.56,48600000.0
2009-05-21 23:27:00,73.56,73.56,73.54,73.555,85200000.0
2009-05-21 23:28:00,73.56,73.56,73.55,73.56,27800000.0
2009-05-21 23:29:00,73.56,73.575,73.555,73.575,52000000.0
2009-05-21 23:30:00,73.57,73.575,73.555,73.57,77600000.0
2009-05-21 23:31:00,73.548,73.579,73.539,73.561,168800000.0
2009-05-21 23:32:00,73.58,73.605,73.575,73.595,71000000.0
2009-05-21 23:33:00,73.59,73.59,73.565,73.59,69200000.0
2009-05-21 23:34:00,73.59,73.6,73.59,73.6,10400000.0
2009-05-21 23:35:00,73.625,73.625,73.575,73.575,43000000.0
2009-05-21 23:36:00,73.58,73.615,73.58,73.6,64600000.0
2009-05-21 23:37:00,73.585,73.59,73.585,73.59,10400000.0
2009-05-21 23:38:00,73.585,73.595,73.585,73.59,45400000.0
2009-05-21 23:39:00,73.59,73.59,73.55,73.55,58400000.0
2009-05-21 23:40:00,73.55,73.575,73.515,73.55,126400000.0
2009-05-21 23:41:00,73.545,73.555,73.545,73.555,41600000.0
2009-05-21 23:42:00,73.545,73.545,73.545,73.545,1600000.0
2009-05-21 23:43:00,73.54,73.55,73.54,73.54,27000000.0
2009-05-21 23:44:00,73.54,73.545,73.535,73.545,49000000.0
2009-05-21 23:45:00,73.545,73.545,73.53,73.54,28800000.0
2009-05-21 23:46:00,73.54,73.54,73.485,73.495,187600000.0
2009-05-21 23:47:00,73.505,73.505,73.445,73.455,147400000.0
2009-05-21 23:48:00,73.455,73.455,73.455,73.455,7200000.0
2009-05-21 23:49:00,73.455,73.46,73.435,73.435,90600000.0
2009-05-21 23:50:00,73.435,73.44,73.42,73.44,48800000.0
2009-05-21 23:51:00,73.435,73.46,73.43,73.445,68800000.0
2009-05-21 23:52:00,73.44,73.44,73.425,73.425,32800000.0
2009-05-21 23:53:00,73.425,73.43,73.42,73.42,42000000.0
2009-05-21 23:54:00,73.415,73.415,73.415,73.415,1600000.0
2009-05-21 23:55:00,73.415,73.46,73.395,73.455,146600000.0
2009-05-21 23:56:00,73.455,73.455,73.405,73.405,48600000.0
2009-05-21 23:57:00,73.41,73.42,73.41,73.42,43200000.0
2009-05-21 23:58:00,73.42,73.445,73.42,73.445,33600001.0
2009-05-21 23:59:00,73.445,73.465,73.445,73.455,100200001.0
2009-05-22 00:00:00,73.44,73.45,73.425,73.43,95800000.0
2009-05-22 00:01:00,73.43,73.435,73.425,73.425,53800000.0
2009-05-22 00:02:00,73.425,73.43,73.39,73.39,140000000.0
2009-05-22 00:03:00,73.37,73.4,73.365,73.38,326200000.0
2009-05-22 00:04:00,73.385,73.39,73.345,73.355,667400000.0
2009-05-22 00:05:00,73.355,73.395,73.345,73.385,324800000.0
2009-05-22 00:06:00,73.39,73.395,73.375,73.375,101600000.0
2009-05-22 00:07:00,73.375,73.395,73.375,73.375,100400000.0
2009-05-22 00:08:00,73.37,73.4,73.37,73.375,265800000.0
2009-05-22 00:09:00,73.37,73.375,73.37,73.375,78000000.0
2009-05-22 00:10:00,73.375,73.375,73.355,73.375,175600001.0
2009-05-22 00:11:00,73.37,73.395,73.37,73.375,160000000.0
2009-05-22 00:12:00,73.37,73.37,73.325,73.34,301000000.0
2009-05-22 00:13:00,73.345,73.345,73.315,73.34,53400000.0
2009-05-22 00:14:00,73.34,73.34,73.32,73.34,53400000.0
2009-05-22 00:15:00,73.34,73.34,73.31,73.31,50200000.0
2009-05-22 00:16:00,73.31,73.31,73.305,73.305,12000000.0
2009-05-22 00:17:00,73.295,73.31,73.295,73.31,9800000.0
2009-05-22 00:18:00,73.315,73.34,73.305,73.34,55400000.0
2009-05-22 00:19:00,73.335,73.335,73.285,73.285,109200000.0
2009-05-22 00:20:00,73.285,73.285,73.205,73.275,306200000.0
2009-05-22 00:21:00,73.28,73.28,73.26,73.27,158400000.0
2009-05-22 00:22:00,73.27,73.275,73.265,73.265,62200000.0
2009-05-22 00:23:00,73.275,73.275,73.265,73.265,67400001.0
2009-05-22 00:24:00,73.265,73.28,73.265,73.275,66600000.0
2009-05-22 00:25:00,73.275,73.28,73.25,73.25,211000000.0
2009-05-22 00:26:00,73.25,73.305,73.245,73.305,142000000.0
2009-05-22 00:27:00,73.305,73.315,73.28,73.285,207800001.0
2009-05-22 00:28:00,73.29,73.29,73.285,73.285,79400000.0
2009-05-22 00:29:00,73.285,73.295,73.265,73.265,212999999.0
2009-05-22 00:30:00,73.27,73.28,73.27,73.275,19600000.0
2009-05-22 00:31:00,73.29,73.29,73.27,73.275,152600000.0
2009-05-22 00:32:00,73.275,73.285,73.265,73.265,297600000.0
2009-05-22 00:33:00,73.265,73.275,73.215,73.24,350400000.0
2009-05-22 00:34:00,73.24,73.26,73.235,73.255,194000000.0
2009-05-22 00:35:00,73.26,73.29,73.26,73.285,237000000.0
2009-05-22 00:36:00,73.285,73.34,73.275,73.335,282200000.0
2009-05-22 00:37:00,73.335,73.335,73.295,73.31,150000000.0
2009-05-22 00:38:00,73.315,73.355,73.315,73.355,43400000.0
2009-05-22 00:39:00,73.345,73.35,73.335,73.345,220200000.0
2009-05-22 00:40:00,73.345,73.36,73.33,73.33,217200000.0
2009-05-22 00:41:00,73.33,73.335,73.32,73.32,108000000.0
2009-05-22 00:42:00,73.33,73.34,73.32,73.33,285000000.0
2009-05-22 00:43:00,73.335,73.335,73.315,73.33,190600000.0
2009-05-22 00:44:00,73.325,73.335,73.305,73.315,154200000.0
2009-05-22 00:45:00,73.315,73.325,73.295,73.31,314800000.0
2009-05-22 00:46:00,73.31,73.33,73.265,73.325,422300000.0
2009-05-22 00:47:00,73.325,73.345,73.31,73.345,163600000.0
2009-05-22 00:48:00,73.345,73.345,73.29,73.305,368800000.0
2009-05-22 00:49:00,73.305,73.315,73.29,73.29,249000000.0
2009-05-22 00:50:00,73.295,73.295,73.27,73.285,151400000.0
2009-05-22 00:51:00,73.285,73.285,73.25,73.26,292600000.0
2009-05-22 00:52:00,73.26,73.27,73.245,73.26,285200000.0
2009-05-22 00:53:00,73.265,73.28,73.24,73.24,260600000.0
2009-05-22 00:54:00,73.24,73.25,73.21,73.245,422800000.0
2009-05-22 00:55:00,73.24,73.245,73.225,73.225,188600000.0
2009-05-22 00:56:00,73.225,73.245,73.225,73.245,68000000.0
2009-05-22 00:57:00,73.245,73.25,73.235,73.245,156000000.0
2009-05-22 00:58:00,73.24,73.25,73.24,73.245,186400000.0
2009-05-22 00:59:00,73.245,73.255,73.24,73.25,190800000.0
2009-05-22 01:00:00,73.245,73.255,73.245,73.245,91000000.0
2009-05-22 01:01:00,73.245,73.245,73.22,73.24,341000000.0
2009-05-22 01:02:00,73.24,73.24,73.225,73.225,96200000.0
2009-05-22 01:03:00,73.23,73.25,73.23,73.25,142600000.0
2009-05-22 01:04:00,73.25,73.255,73.215,73.215,427000000.0
2009-05-22 01:05:00,73.215,73.225,73.2,73.22,288000000.0
2009-05-22 01:06:00,73.215,73.225,73.215,73.225,71800000.0
2009-05-22 01:07:00,73.225,73.24,73.22,73.235,113400000.0
2009-05-22 01:08:00,73.235,73.24,73.225,73.235,236000001.0
2009-05-22 01:09:00,73.235,73.27,73.235,73.27,94200000.0
2009-05-22 01:10:00,73.27,73.27,73.245,73.255,66600000.0
2009-05-22 01:11:00,73.26,73.27,73.26,73.265,86400000.0
2009-05-22 01:12:00,73.26,73.26,73.25,73.25,48600000.0
2009-05-22 01:13:00,73.25,73.26,73.25,73.26,48600000.0
2009-05-22 01:14:00,73.26,73.3,73.26,73.3,213600000.0
2009-05-22 01:15:00,73.295,73.315,73.295,73.31,124000000.0
2009-05-22 01:16:00,73.31,73.33,73.3,73.315,293400000.0
2009-05-22 01:17:00,73.31,73.32,73.28,73.315,370800000.0
2009-05-22 01:18:00,73.325,73.33,73.315,73.315,262000000.0
2009-05-22 01:19:00,73.315,73.335,73.295,73.33,254200000.0
2009-05-22 01:20:00,73.335,73.35,73.315,73.335,310200000.0
2009-05-22 01:21:00,73.335,73.35,73.285,73.325,147800000.0
2009-05-22 01:22:00,73.33,73.355,73.325,73.355,135400000.0
2009-05-22 01:23:00,73.35,73.37,73.35,73.37,128800000.0
2009-05-22 01:24:00,73.38,73.385,73.375,73.375,122200000.0
2009-05-22 01:25:00,73.38,73.38,73.37,73.37,252800000.0
2009-05-22 01:26:00,73.37,73.375,73.365,73.37,133000000.0
2009-05-22 01:27:00,73.375,73.385,73.37,73.385,64600000.0
2009-05-22 01:28:00,73.385,73.385,73.38,73.38,63200000.0
2009-05-22 01:29:00,73.38,73.39,73.36,73.38,427200000.0
2009-05-22 01:30:00,73.38,73.38,73.34,73.35,248400000.0
2009-05-22 01:31:00,73.36,73.395,73.355,73.385,482600000.0
2009-05-22 01:32:00,73.365,73.38,73.355,73.365,237300000.0
2009-05-22 01:33:00,73.37,73.39,73.36,73.37,304800000.0
2009-05-22 01:34:00,73.37,73.38,73.345,73.345,208600001.0
2009-05-22 01:35:00,73.345,73.36,73.33,73.345,372000000.0
2009-05-22 01:36:00,73.345,73.355,73.325,73.335,240200000.0
2009-05-22 01:37:00,73.34,73.37,73.32,73.365,415400000.0
2009-05-22 01:38:00,73.365,73.365,73.32,73.325,487600000.0
2009-05-22 01:39:00,73.305,73.305,73.27,73.28,288000000.0
2009-05-22 01:40:00,73.29,73.3,73.175,73.185,375000000.0
2009-05-22 01:41:00,73.18,73.255,73.175,73.21,661200000.0
2009-05-22 01:42:00,73.21,73.25,73.195,73.22,619000000.0
2009-05-22 01:43:00,73.23,73.32,73.23,73.275,688600002.0
2009-05-22 01:44:00,73.275,73.315,73.275,73.31,196200000.0
2009-05-22 01:45:00,73.31,73.33,73.295,73.31,429399999.0
2009-05-22 01:46:00,73.29,73.29,73.245,73.255,263200000.0
2009-05-22 01:47:00,73.27,73.27,73.215,73.23,262400001.0
2009-05-22 01:48:00,73.225,73.23,73.205,73.22,404600000.0
2009-05-22 01:49:00,73.22,73.26,73.215,73.225,515000000.0
2009-05-22 01:50:00,73.22,73.285,73.215,73.275,468000000.0
2009-05-22 01:51:00,73.28,73.28,73.235,73.245,486800001.0
2009-05-22 01:52:00,73.25,73.26,73.21,73.21,439200000.0
2009-05-22 01:53:00,73.21,73.23,73.21,73.225,508600002.0
2009-05-22 01:54:00,73.215,73.3,73.195,73.28,673000000.0
2009-05-22 01:55:00,73.28,73.3,73.27,73.295,398600000.0
2009-05-22 01:56:00,73.295,73.3,73.28,73.28,394000000.0
2009-05-22 01:57:00,73.29,73.31,73.285,73.3,511999994.0
2009-05-22 01:58:00,73.3,73.305,73.255,73.285,516599994.0
2009-05-22 01:59:00,73.285,73.325,73.255,73.255,683599996.0
2009-05-22 02:00:00,73.255,73.325,73.24,73.32,796199995.0
2009-05-22 02:01:00,73.315,73.33,73.27,73.27,1043199994.0
2009-05-22 02:02:00,73.28,73.285,73.21,73.23,667599995.0
2009-05-22 02:03:00,73.22,73.24,73.195,73.225,716200000.0
2009-05-22 02:04:00,73.215,73.265,73.195,73.265,215400001.0
2009-05-22 02:05:00,73.265,73.3,73.22,73.23,259600000.0
2009-05-22 02:06:00,73.23,73.23,73.195,73.225,358199999.0
2009-05-22 02:07:00,73.225,73.24,73.22,73.24,331600000.0
2009-05-22 02:08:00,73.24,73.27,73.22,73.25,242100000.0
2009-05-22 02:09:00,73.25,73.26,73.245,73.25,54400000.0
2009-05-22 02:10:00,73.25,73.25,73.2,73.21,577399999.0
2009-05-22 02:11:00,73.21,73.26,73.195,73.245,524400000.0
2009-05-22 02:12:00,73.255,73.31,73.255,73.31,525000000.0
2009-05-22 02:13:00,73.31,73.415,73.285,73.415,503200000.0
2009-05-22 02:14:00,73.395,73.41,73.34,73.405,660999999.0
2009-05-22 02:15:00,73.395,73.41,73.375,73.375,397799998.0
2009-05-22 02:16:00,73.385,73.4,73.35,73.36,561399998.0
2009-05-22 02:17:00,73.365,73.385,73.345,73.365,588399996.0
2009-05-22 02:18:00,73.365,73.365,73.335,73.345,592399998.0
2009-05-22 02:19:00,73.345,73.355,73.325,73.35,832199998.0
2009-05-22 02:20:00,73.34,73.34,73.295,73.295,943599998.0
2009-05-22 02:21:00,73.3,73.31,73.28,73.295,370799999.0
2009-05-22 02:22:00,73.295,73.32,73.295,73.31,544099995.0
2009-05-22 02:23:00,73.31,73.355,73.31,73.315,567599999.0
2009-05-22 02:24:00,73.315,73.325,73.295,73.32,358400000.0
2009-05-22 02:25:00,73.325,73.33,73.295,73.295,294400000.0
2009-05-22 02:26:00,73.3,73.315,73.275,73.28,397199998.0
2009-05-22 02:27:00,73.285,73.31,73.27,73.3,385400002.0
2009-05-22 02:28:00,73.3,73.31,73.29,73.31,445999994.0
2009-05-22 02:29:00,73.31,73.31,73.28,73.29,423000000.0
2009-05-22 02:30:00,73.29,73.29,73.265,73.29,328600000.0
2009-05-22 02:31:00,73.285,73.3,73.275,73.29,445600000.0
2009-05-22 02:32:00,73.29,73.31,73.29,73.305,212000000.0
2009-05-22 02:33:00,73.305,73.34,73.305,73.33,194800000.0
2009-05-22 02:34:00,73.33,73.34,73.31,73.315,243600000.0
2009-05-22 02:35:00,73.31,73.34,73.285,73.3,798399996.0
2009-05-22 02:36:00,73.3,73.35,73.295,73.335,543199995.0
2009-05-22 02:37:00,73.335,73.34,73.305,73.34,384199999.0
2009-05-22 02:38:00,73.34,73.36,73.31,73.315,341399998.0
2009-05-22 02:39:00,73.32,73.33,73.3,73.3,465400000.0
2009-05-22 02:40:00,73.3,73.34,73.285,73.295,636399997.0
2009-05-22 02:41:00,73.31,73.35,73.305,73.35,289600000.0
2009-05-22 02:42:00,73.335,73.41,73.335,73.385,560800000.0
2009-05-22 02:43:00,73.385,73.42,73.375,73.405,853800001.0
2009-05-22 02:44:00,73.395,73.4,73.375,73.39,319400001.0
2009-05-22 02:45:00,73.39,73.41,73.325,73.37,622600001.0
2009-05-22 02:46:00,73.38,73.405,73.34,73.385,783400000.0
2009-05-22 02:47:00,73.385,73.4,73.355,73.38,848400000.0
2009-05-22 02:48:00,73.36,73.4,73.36,73.39,502600001.0
2009-05-22 02:49:00,73.39,73.39,73.33,73.36,712599998.0
2009-05-22 02:50:00,73.36,73.37,73.34,73.345,239400000.0
2009-05-22 02:51:00,73.35,73.43,73.34,73.415,276400000.0
2009-05-22 02:52:00,73.415,73.43,73.38,73.385,213000000.0
2009-05-22 02:53:00,73.4,73.43,73.385,73.42,415600000.0
2009-05-22 02:54:00,73.42,73.47,73.415,73.455,370800000.0
2009-05-22 02:55:00,73.48,73.48,73.455,73.48,322600000.0
2009-05-22 02:56:00,73.47,73.49,73.46,73.48,429799999.0
2009-05-22 02:57:00,73.465,73.5,73.465,73.48,554800000.0
2009-05-22 02:58:00,73.475,73.49,73.46,73.48,390200000.0
2009-05-22 02:59:00,73.48,73.535,73.465,73.535,350400000.0
2009-05-22 03:00:00,73.51,73.58,73.51,73.53,468000000.0
2009-05-22 03:01:00,73.53,73.56,73.495,73.495,322200000.0
2009-05-22 03:02:00,73.495,73.6,73.49,73.565,653999998.0
2009-05-22 03:03:00,73.57,73.58,73.54,73.56,785199993.0
2009-05-22 03:04:00,73.56,73.59,73.53,73.585,902599995.0
2009-05-22 03:05:00,73.585,73.61,73.58,73.6,228200000.0
2009-05-22 03:06:00,73.6,73.6,73.555,73.555,390200000.0
2009-05-22 03:07:00,73.56,73.56,73.51,73.53,645799997.0
2009-05-22 03:08:00,73.54,73.6,73.525,73.59,516599998.0
2009-05-22 03:09:00,73.58,73.585,73.53,73.575,532000000.0
2009-05-22 03:10:00,73.575,73.58,73.555,73.56,427399999.0
2009-05-22 03:11:00,73.56,73.575,73.545,73.575,198199997.0
2009-05-22 03:12:00,73.555,73.57,73.545,73.545,101400000.0
2009-05-22 03:13:00,73.545,73.56,73.515,73.515,264200000.0
2009-05-22 03:14:00,73.52,73.535,73.5,73.5,385400000.0
2009-05-22 03:15:00,73.495,73.57,73.495,73.57,292600000.0
2009-05-22 03:16:00,73.56,73.575,73.54,73.54,382400000.0
2009-05-22 03:17:00,73.55,73.58,73.54,73.57,253000001.0
2009-05-22 03:18:00,73.57,73.58,73.54,73.575,346400000.0
2009-05-22 03:19:00,73.565,73.58,73.515,73.54,522600001.0
2009-05-22 03:20:00,73.535,73.57,73.535,73.56,265400000.0
2009-05-22 03:21:00,73.56,73.675,73.555,73.64,511999999.0
2009-05-22 03:22:00,73.64,73.67,73.625,73.635,747599999.0
2009-05-22 03:23:00,73.635,73.7,73.635,73.64,614399999.0
2009-05-22 03:24:00,73.64,73.68,73.625,73.68,576600000.0
2009-05-22 03:25:00,73.67,73.68,73.645,73.66,490600002.0
2009-05-22 03:26:00,73.66,73.66,73.625,73.64,464200000.0
2009-05-22 03:27:00,73.64,73.64,73.625,73.625,348400000.0
2009-05-22 03:28:00,73.63,73.63,73.61,73.62,241400000.0
2009-05-22 03:29:00,73.62,73.63,73.6,73.6,205600000.0
2009-05-22 03:30:00,73.585,73.625,73.545,73.625,367000000.0
2009-05-22 03:31:00,73.625,73.625,73.6,73.605,228500000.0
2009-05-22 03:32:00,73.59,73.62,73.59,73.61,513399998.0
2009-05-22 03:33:00,73.61,73.615,73.565,73.565,453000000.0
2009-05-22 03:34:00,73.565,73.595,73.565,73.575,447800000.0
2009-05-22 03:35:00,73.57,73.63,73.57,73.63,326799998.0
2009-05-22 03:36:00,73.63,73.64,73.6,73.61,328200000.0
2009-05-22 03:37:00,73.61,73.63,73.585,73.63,430200000.0
2009-05-22 03:38:00,73.63,73.64,73.625,73.625,105600000.0
2009-05-22 03:39:00,73.62,73.67,73.62,73.67,294200000.0
2009-05-22 03:40:00,73.67,73.685,73.645,73.655,248200000.0
2009-05-22 03:41:00,73.66,73.72,73.65,73.695,532400000.0
2009-05-22 03:42:00,73.695,73.715,73.655,73.67,401600000.0
2009-05-22 03:43:00,73.67,73.71,73.655,73.7,439800000.0
2009-05-22 03:44:00,73.7,73.7,73.665,73.665,133000000.0
2009-05-22 03:45:00,73.665,73.69,73.62,73.64,328800000.0
2009-05-22 03:46:00,73.64,73.65,73.615,73.635,285200000.0
2009-05-22 03:47:00,73.635,73.635,73.6,73.615,298499999.0
2009-05-22 03:48:00,73.615,73.62,73.58,73.61,341800000.0
2009-05-22 03:49:00,73.61,73.61,73.56,73.565,424800000.0
2009-05-22 03:50:00,73.565,73.57,73.55,73.55,320800000.0
2009-05-22 03:51:00,73.55,73.57,73.54,73.56,298400000.0
2009-05-22 03:52:00,73.56,73.56,73.535,73.54,166800000.0
2009-05-22 03:53:00,73.54,73.585,73.54,73.58,276800000.0
2009-05-22 03:54:00,73.58,73.58,73.555,73.555,198400000.0
2009-05-22 03:55:00,73.56,73.585,73.53,73.565,547200000.0
2009-05-22 03:56:00,73.57,73.57,73.525,73.53,237600000.0
2009-05-22 03:57:00,73.53,73.54,73.5,73.51,247800000.0
2009-05-22 03:58:00,73.51,73.53,73.505,73.52,587000000.0
2009-05-22 03:59:00,73.505,73.515,73.49,73.49,151400000.0
2009-05-22 04:00:00,73.49,73.495,73.43,73.44,422600000.0
2009-05-22 04:01:00,73.44,73.53,73.44,73.515,330800000.0
2009-05-22 04:02:00,73.52,73.52,73.5,73.505,171400000.0
2009-05-22 04:03:00,73.505,73.505,73.46,73.46,170800000.0
2009-05-22 04:04:00,73.46,73.48,73.46,73.47,207200000.0
2009-05-22 04:05:00,73.475,73.485,73.47,73.47,120600000.0
2009-05-22 04:06:00,73.47,73.49,73.47,73.49,130200000.0
2009-05-22 04:07:00,73.49,73.52,73.49,73.51,170200000.0
2009-05-22 04:08:00,73.51,73.515,73.51,73.515,73400000.0
2009-05-22 04:09:00,73.515,73.52,73.5,73.5,149800000.0
2009-05-22 04:10:00,73.51,73.51,73.495,73.5,225000000.0
2009-05-22 04:11:00,73.5,73.505,73.495,73.495,24800000.0
2009-05-22 04:12:00,73.495,73.495,73.45,73.47,354800000.0
2009-05-22 04:13:00,73.47,73.47,73.44,73.45,131000000.0
2009-05-22 04:14:00,73.43,73.45,73.43,73.44,124400000.0
2009-05-22 04:15:00,73.44,73.45,73.44,73.45,115800000.0
2009-05-22 04:16:00,73.45,73.505,73.44,73.485,392200000.0
2009-05-22 04:17:00,73.485,73.49,73.465,73.465,153800000.0
2009-05-22 04:18:00,73.465,73.48,73.445,73.465,410600000.0
2009-05-22 04:19:00,73.47,73.48,73.42,73.43,342200000.0
2009-05-22 04:20:00,73.43,73.47,73.42,73.47,427799996.0
2009-05-22 04:21:00,73.465,73.47,73.4,73.41,452599997.0
2009-05-22 04:22:00,73.41,73.42,73.345,73.35,386800000.0
2009-05-22 04:23:00,73.34,73.395,73.325,73.37,735400000.0
2009-05-22 04:24:00,73.37,73.37,73.32,73.325,808999996.0
2009-05-22 04:25:00,73.325,73.34,73.31,73.32,627999999.0
2009-05-22 04:26:00,73.32,73.39,73.31,73.38,762599998.0
2009-05-22 04:27:00,73.37,73.41,73.35,73.4,554399998.0
2009-05-22 04:28:00,73.4,73.4,73.335,73.36,475599999.0
2009-05-22 04:29:00,73.36,73.4,73.345,73.385,609199996.0
2009-05-22 04:30:00,73.385,73.41,73.385,73.4,429999997.0
2009-05-22 04:31:00,73.41,73.44,73.39,73.44,340200000.0
2009-05-22 04:32:00,73.44,73.45,73.43,73.445,460200000.0
2009-05-22 04:33:00,73.435,73.435,73.4,73.405,238600000.0
2009-05-22 04:34:00,73.41,73.41,73.395,73.405,205000000.0
2009-05-22 04:35:00,73.405,73.42,73.4,73.41,400399998.0
2009-05-22 04:36:00,73.42,73.45,73.415,73.445,254600000.0
2009-05-22 04:37:00,73.445,73.45,73.435,73.45,139200000.0
2009-05-22 04:38:00,73.45,73.47,73.435,73.47,332199996.0
2009-05-22 04:39:00,73.48,73.51,73.475,73.495,162600000.0
2009-05-22 04:40:00,73.5,73.5,73.395,73.41,192200000.0
2009-05-22 04:41:00,73.41,73.49,73.405,73.45,182799999.0
2009-05-22 04:42:00,73.45,73.45,73.425,73.425,193800000.0
2009-05-22 04:43:00,73.44,73.5,73.425,73.49,302199999.0
2009-05-22 04:44:00,73.49,73.51,73.47,73.47,147800000.0
2009-05-22 04:45:00,73.47,73.47,73.415,73.43,394600000.0
2009-05-22 04:46:00,73.425,73.45,73.405,73.405,188200000.0
2009-05-22 04:47:00,73.405,73.425,73.4,73.405,120800000.0
2009-05-22 04:48:00,73.405,73.42,73.4,73.415,110800000.0
2009-05-22 04:49:00,73.42,73.42,73.405,73.42,65000000.0
2009-05-22 04:50:00,73.42,73.44,73.395,73.405,247999998.0
2009-05-22 04:51:00,73.42,73.42,73.395,73.41,342799998.0
2009-05-22 04:52:00,73.41,73.41,73.385,73.4,150200000.0
2009-05-22 04:53:00,73.4,73.42,73.4,73.41,61000000.0
2009-05-22 04:54:00,73.41,73.44,73.405,73.43,51000000.0
2009-05-22 04:55:00,73.43,73.48,73.43,73.455,413800000.0
2009-05-22 04:56:00,73.455,73.47,73.445,73.46,411199999.0
2009-05-22 04:57:00,73.445,73.445,73.42,73.42,174000000.0
2009-05-22 04:58:00,73.43,73.43,73.425,73.425,70200000.0
2009-05-22 04:59:00,73.44,73.46,73.44,73.46,269600000.0
2009-05-22 05:00:00,73.46,73.49,73.43,73.44,534200000.0
2009-05-22 05:01:00,73.435,73.435,73.43,73.435,99400000.0
2009-05-22 05:02:00,73.435,73.5,73.425,73.485,365199999.0
2009-05-22 05:03:00,73.485,73.485,73.425,73.435,535000000.0
2009-05-22 05:04:00,73.435,73.46,73.435,73.46,146800000.0
2009-05-22 05:05:00,73.465,73.47,73.46,73.47,89000000.0
2009-05-22 05:06:00,73.465,73.48,73.465,73.48,72000000.0
2009-05-22 05:07:00,73.48,73.5,73.475,73.5,313399999.0
2009-05-22 05:08:00,73.5,73.53,73.495,73.5,516799998.0
2009-05-22 05:09:00,73.5,73.51,73.485,73.485,274800000.0
2009-05-22 05:10:00,73.485,73.49,73.465,73.47,195200000.0
2009-05-22 05:11:00,73.48,73.48,73.47,73.475,101599999.0
2009-05-22 05:12:00,73.475,73.475,73.47,73.47,66599999.0
2009-05-22 05:13:00,73.47,73.475,73.465,73.475,224600000.0
2009-05-22 05:14:00,73.47,73.48,73.455,73.46,121200000.0
2009-05-22 05:15:00,73.46,73.465,73.445,73.45,248600000.0
2009-05-22 05:16:00,73.44,73.445,73.42,73.43,143200000.0
2009-05-22 05:17:00,73.43,73.44,73.43,73.44,59000000.0
2009-05-22 05:18:00,73.45,73.455,73.445,73.455,81000000.0
2009-05-22 05:19:00,73.46,73.48,73.46,73.465,208000000.0
2009-05-22 05:20:00,73.47,73.47,73.465,73.465,42800000.0
2009-05-22 05:21:00,73.465,73.47,73.46,73.46,152200000.0
2009-05-22 05:22:00,73.47,73.47,73.46,73.46,116000000.0
2009-05-22 05:23:00,73.47,73.47,73.455,73.46,240199998.0
2009-05-22 05:24:00,73.47,73.475,73.46,73.465,98000000.0
2009-05-22 05:25:00,73.465,73.475,73.455,73.46,207800000.0
2009-05-22 05:26:00,73.46,73.485,73.46,73.475,333000000.0
2009-05-22 05:27:00,73.475,73.48,73.43,73.45,219900000.0
2009-05-22 05:28:00,73.46,73.46,73.43,73.43,304600000.0
2009-05-22 05:29:00,73.43,73.45,73.43,73.44,279600000.0
2009-05-22 05:30:00,73.435,73.435,73.425,73.425,98200000.0
2009-05-22 05:31:00,73.425,73.465,73.425,73.455,108400000.0
2009-05-22 05:32:00,73.455,73.46,73.44,73.45,264600000.0
2009-05-22 05:33:00,73.445,73.465,73.44,73.465,142000000.0
2009-05-22 05:34:00,73.46,73.495,73.455,73.455,368600000.0
2009-05-22 05:35:00,73.455,73.48,73.45,73.47,385600000.0
2009-05-22 05:36:00,73.455,73.49,73.445,73.465,314799999.0
2009-05-22 05:37:00,73.465,73.49,73.465,73.48,226800000.0
2009-05-22 05:38:00,73.48,73.49,73.465,73.465,297600000.0
2009-05-22 05:39:00,73.465,73.465,73.43,73.44,267800000.0
2009-05-22 05:40:00,73.445,73.46,73.445,73.455,129800000.0
2009-05-22 05:41:00,73.455,73.47,73.455,73.455,95800000.0
2009-05-22 05:42:00,73.455,73.47,73.455,73.455,62400000.0
2009-05-22 05:43:00,73.455,73.47,73.425,73.425,242000000.0
2009-05-22 05:44:00,73.415,73.42,73.38,73.39,231400000.0
2009-05-22 05:45:00,73.39,73.39,73.375,73.375,100000000.0
2009-05-22 05:46:00,73.37,73.375,73.36,73.365,173200000.0
2009-05-22 05:47:00,73.365,73.37,73.34,73.34,234600000.0
2009-05-22 05:48:00,73.34,73.345,73.32,73.32,372800000.0
2009-05-22 05:49:00,73.32,73.33,73.31,73.315,99100000.0
2009-05-22 05:50:00,73.31,73.335,73.305,73.315,362200000.0
2009-05-22 05:51:00,73.315,73.33,73.305,73.315,225600000.0
2009-05-22 05:52:00,73.315,73.34,73.315,73.34,164200000.0
2009-05-22 05:53:00,73.335,73.34,73.32,73.325,66000000.0
2009-05-22 05:54:00,73.325,73.33,73.315,73.315,201399999.0
2009-05-22 05:55:00,73.31,73.33,73.285,73.32,350400000.0
2009-05-22 05:56:00,73.31,73.36,73.31,73.355,626399999.0
2009-05-22 05:57:00,73.355,73.36,73.34,73.355,456600000.0
2009-05-22 05:58:00,73.355,73.395,73.345,73.39,448800000.0
2009-05-22 05:59:00,73.385,73.44,73.38,73.39,533600000.0
2009-05-22 06:00:00,73.385,73.385,73.355,73.36,331599999.0
2009-05-22 06:01:00,73.36,73.4,73.36,73.37,439399998.0
2009-05-22 06:02:00,73.37,73.385,73.36,73.37,308199999.0
2009-05-22 06:03:00,73.365,73.375,73.355,73.36,231200000.0
2009-05-22 06:04:00,73.36,73.38,73.345,73.38,294600000.0
2009-05-22 06:05:00,73.365,73.365,73.345,73.36,165000000.0
2009-05-22 06:06:00,73.37,73.38,73.345,73.35,383599999.0
2009-05-22 06:07:00,73.35,73.35,73.32,73.33,286399999.0
2009-05-22 06:08:00,73.32,73.33,73.305,73.32,305800000.0
2009-05-22 06:09:00,73.32,73.365,73.3,73.355,224600000.0
2009-05-22 06:10:00,73.34,73.345,73.315,73.32,300000000.0
2009-05-22 06:11:00,73.32,73.32,73.295,73.305,199600000.0
2009-05-22 06:12:00,73.295,73.295,73.275,73.275,134800000.0
2009-05-22 06:13:00,73.275,73.28,73.26,73.265,307800000.0
2009-05-22 06:14:00,73.265,73.275,73.25,73.26,351900000.0
2009-05-22 06:15:00,73.26,73.28,73.24,73.255,273900000.0
2009-05-22 06:16:00,73.255,73.275,73.255,73.26,378400000.0
2009-05-22 06:17:00,73.26,73.26,73.255,73.26,248800000.0
2009-05-22 06:18:00,73.26,73.26,73.215,73.225,283800000.0
2009-05-22 06:19:00,73.225,73.255,73.215,73.255,290800000.0
2009-05-22 06:20:00,73.26,73.265,73.235,73.245,45300000.0
2009-05-22 06:21:00,73.235,73.24,73.205,73.225,126199999.0
2009-05-22 06:22:00,73.22,73.23,73.185,73.185,150600000.0
2009-05-22 06:23:00,73.19,73.2,73.185,73.2,203800000.0
2009-05-22 06:24:00,73.2,73.2,73.165,73.17,222400000.0
2009-05-22 06:25:00,73.17,73.17,73.135,73.135,207200000.0
2009-05-22 06:26:00,73.135,73.2,73.12,73.19,169400000.0
2009-05-22 06:27:00,73.175,73.3,73.175,73.3,475199999.0
2009-05-22 06:28:00,73.3,73.3,73.265,73.285,242000000.0
2009-05-22 06:29:00,73.285,73.3,73.265,73.265,328800000.0
2009-05-22 06:30:00,73.27,73.28,73.265,73.27,105600000.0
2009-05-22 06:31:00,73.27,73.28,73.265,73.28,313200000.0
2009-05-22 06:32:00,73.28,73.28,73.265,73.28,42000000.0
2009-05-22 06:33:00,73.28,73.3,73.275,73.28,151400000.0
2009-05-22 06:34:00,73.28,73.34,73.28,73.315,363000000.0
2009-05-22 06:35:00,73.315,73.32,73.285,73.3,216800000.0
2009-05-22 06:36:00,73.3,73.31,73.28,73.28,127800000.0
2009-05-22 06:37:00,73.28,73.28,73.175,73.18,205800000.0
2009-05-22 06:38:00,73.18,73.255,73.175,73.25,225400000.0
2009-05-22 06:39:00,73.255,73.265,73.235,73.24,99200000.0
2009-05-22 06:40:00,73.24,73.245,73.205,73.22,70800000.0
2009-05-22 06:41:00,73.22,73.23,73.22,73.23,14600000.0
2009-05-22 06:42:00,73.25,73.255,73.24,73.24,14600000.0
2009-05-22 06:43:00,73.24,73.255,73.235,73.255,36200000.0
2009-05-22 06:44:00,73.245,73.27,73.245,73.255,156200000.0
2009-05-22 06:45:00,73.245,73.26,73.245,73.26,99400000.0
2009-05-22 06:46:00,73.275,73.28,73.235,73.24,177000000.0
2009-05-22 06:47:00,73.24,73.285,73.235,73.275,249800000.0
2009-05-22 06:48:00,73.275,73.295,73.275,73.285,57600000.0
2009-05-22 06:49:00,73.29,73.29,73.21,73.215,367600000.0
2009-05-22 06:50:00,73.21,73.23,73.205,73.215,177400000.0
2009-05-22 06:51:00,73.215,73.255,73.215,73.22,268000000.0
2009-05-22 06:52:00,73.225,73.225,73.19,73.195,249200000.0
2009-05-22 06:53:00,73.195,73.23,73.19,73.23,119400000.0
2009-05-22 06:54:00,73.225,73.285,73.225,73.275,381200000.0
2009-05-22 06:55:00,73.275,73.285,73.26,73.265,335800000.0
2009-05-22 06:56:00,73.27,73.285,73.27,73.285,87000000.0
2009-05-22 06:57:00,73.285,73.34,73.285,73.34,77800000.0
2009-05-22 06:58:00,73.35,73.37,73.33,73.33,238900000.0
2009-05-22 06:59:00,73.33,73.33,73.31,73.315,174600000.0
2009-05-22 07:00:00,73.315,73.35,73.315,73.34,154400000.0
2009-05-22 07:01:00,73.34,73.34,73.265,73.28,369199999.0
2009-05-22 07:02:00,73.275,73.31,73.275,73.295,186600000.0
2009-05-22 07:03:00,73.295,73.315,73.265,73.315,452999999.0
2009-05-22 07:04:00,73.315,73.325,73.275,73.29,457199996.0
2009-05-22 07:05:00,73.29,73.29,73.27,73.285,563600000.0
2009-05-22 07:06:00,73.285,73.29,73.265,73.265,298000001.0
2009-05-22 07:07:00,73.26,73.26,73.25,73.26,312800000.0
2009-05-22 07:08:00,73.26,73.26,73.195,73.215,471199998.0
2009-05-22 07:09:00,73.225,73.26,73.225,73.24,432599999.0
2009-05-22 07:10:00,73.25,73.265,73.235,73.255,573799999.0
2009-05-22 07:11:00,73.28,73.31,73.275,73.29,413999996.0
2009-05-22 07:12:00,73.285,73.3,73.27,73.275,810199995.0
2009-05-22 07:13:00,73.275,73.3,73.275,73.285,333799998.0
2009-05-22 07:14:00,73.295,73.31,73.285,73.31,649199999.0
2009-05-22 07:15:00,73.295,73.32,73.285,73.285,460799999.0
2009-05-22 07:16:00,73.285,73.285,73.275,73.275,264200000.0
2009-05-22 07:17:00,73.28,73.28,73.27,73.28,283600000.0
2009-05-22 07:18:00,73.28,73.3,73.265,73.27,254400000.0
2009-05-22 07:19:00,73.27,73.275,73.245,73.265,401200000.0
2009-05-22 07:20:00,73.265,73.29,73.265,73.275,404199998.0
2009-05-22 07:21:00,73.28,73.315,73.275,73.3,369400001.0
2009-05-22 07:22:00,73.295,73.3,73.27,73.275,244200000.0
2009-05-22 07:23:00,73.28,73.285,73.27,73.27,283400000.0
2009-05-22 07:24:00,73.27,73.27,73.225,73.235,328199998.0
2009-05-22 07:25:00,73.235,73.24,73.215,73.22,419799993.0
2009-05-22 07:26:00,73.22,73.24,73.215,73.225,583799996.0
2009-05-22 07:27:00,73.225,73.24,73.205,73.24,520199997.0
2009-05-22 07:28:00,73.225,73.225,73.2,73.215,242800000.0
2009-05-22 07:29:00,73.215,73.215,73.195,73.2,507599999.0
2009-05-22 07:30:00,73.2,73.21,73.17,73.17,337399998.0
2009-05-22 07:31:00,73.17,73.2,73.17,73.18,213799998.0
2009-05-22 07:32:00,73.18,73.19,73.175,73.175,458000000.0
2009-05-22 07:33:00,73.17,73.18,73.17,73.175,423400000.0
2009-05-22 07:34:00,73.175,73.19,73.17,73.18,442400000.0
2009-05-22 07:35:00,73.175,73.21,73.175,73.21,317400000.0
2009-05-22 07:36:00,73.215,73.22,73.21,73.215,554200000.0
2009-05-22 07:37:00,73.215,73.225,73.2,73.2,178000000.0
2009-05-22 07:38:00,73.2,73.24,73.2,73.225,413599999.0
2009-05-22 07:39:00,73.25,73.27,73.25,73.255,341799998.0
2009-05-22 07:40:00,73.26,73.265,73.255,73.26,438999993.0
2009-05-22 07:41:00,73.26,73.27,73.26,73.265,251200000.0
2009-05-22 07:42:00,73.27,73.29,73.27,73.275,411199994.0
2009-05-22 07:43:00,73.275,73.29,73.275,73.285,390999994.0
2009-05-22 07:44:00,73.285,73.29,73.27,73.27,213200000.0
2009-05-22 07:45:00,73.28,73.29,73.27,73.275,743399992.0
2009-05-22 07:46:00,73.275,73.29,73.27,73.27,346999997.0
2009-05-22 07:47:00,73.27,73.28,73.27,73.28,354199991.0
2009-05-22 07:48:00,73.275,73.3,73.275,73.285,250600000.0
2009-05-22 07:49:00,73.295,73.295,73.215,73.215,336399999.0
2009-05-22 07:50:00,73.215,73.24,73.205,73.235,418799998.0
2009-05-22 07:51:00,73.235,73.26,73.235,73.26,302000000.0
2009-05-22 07:52:00,73.27,73.27,73.22,73.23,251000000.0
2009-05-22 07:53:00,73.22,73.225,73.2,73.215,562999998.0
2009-05-22 07:54:00,73.205,73.25,73.205,73.25,245999999.0
2009-05-22 07:55:00,73.25,73.26,73.245,73.26,85600000.0
2009-05-22 07:56:00,73.26,73.26,73.25,73.26,67000000.0
2009-05-22 07:57:00,73.26,73.26,73.22,73.24,183400000.0
2009-05-22 07:58:00,73.24,73.24,73.205,73.22,339800000.0
2009-05-22 07:59:00,73.205,73.22,73.205,73.22,62799999.0
2009-05-22 08:00:00,73.22,73.23,73.185,73.205,475599999.0
2009-05-22 08:01:00,73.205,73.26,73.2,73.26,426800000.0
2009-05-22 08:02:00,73.26,73.28,73.23,73.25,490599999.0
2009-05-22 08:03:00,73.25,73.29,73.245,73.26,658799997.0
2009-05-22 08:04:00,73.25,73.25,73.235,73.235,206800000.0
2009-05-22 08:05:00,73.235,73.24,73.205,73.235,570999996.0
2009-05-22 08:06:00,73.24,73.28,73.235,73.27,620999992.0
2009-05-22 08:07:00,73.27,73.36,73.27,73.36,582399999.0
2009-05-22 08:08:00,73.36,73.38,73.345,73.36,510199998.0
2009-05-22 08:09:00,73.35,73.37,73.315,73.32,507399997.0
2009-05-22 08:10:00,73.32,73.37,73.315,73.325,371400000.0
2009-05-22 08:11:00,73.34,73.34,73.275,73.285,574199999.0
2009-05-22 08:12:00,73.285,73.3,73.27,73.285,655599999.0
2009-05-22 08:13:00,73.285,73.315,73.275,73.305,421800000.0
2009-05-22 08:14:00,73.31,73.34,73.31,73.32,355000000.0
2009-05-22 08:15:00,73.32,73.365,73.31,73.365,628599997.0
2009-05-22 08:16:00,73.365,73.365,73.305,73.315,412399998.0
2009-05-22 08:17:00,73.305,73.37,73.305,73.36,568999999.0
2009-05-22 08:18:00,73.36,73.385,73.35,73.36,204000000.0
2009-05-22 08:19:00,73.36,73.4,73.345,73.355,263600000.0
2009-05-22 08:20:00,73.37,73.37,73.325,73.335,329999999.0
2009-05-22 08:21:00,73.34,73.35,73.315,73.325,408600000.0
2009-05-22 08:22:00,73.325,73.36,73.31,73.325,341600000.0
2009-05-22 08:23:00,73.33,73.36,73.33,73.345,342400000.0
2009-05-22 08:24:00,73.345,73.35,73.315,73.325,355800000.0
2009-05-22 08:25:00,73.325,73.325,73.275,73.285,373799999.0
2009-05-22 08:26:00,73.285,73.35,73.28,73.335,411800000.0
2009-05-22 08:27:00,73.335,73.38,73.335,73.38,494199994.0
2009-05-22 08:28:00,73.38,73.395,73.355,73.385,304799999.0
2009-05-22 08:29:00,73.39,73.4,73.375,73.375,256800000.0
2009-05-22 08:30:00,73.37,73.44,73.37,73.425,742800000.0
2009-05-22 08:31:00,73.425,73.54,73.425,73.53,653400000.0
2009-05-22 08:32:00,73.53,73.56,73.49,73.5,702400000.0
2009-05-22 08:33:00,73.51,73.53,73.465,73.47,652199999.0
2009-05-22 08:34:00,73.47,73.47,73.41,73.415,598599998.0
2009-05-22 08:35:00,73.42,73.47,73.415,73.45,418200000.0
2009-05-22 08:36:00,73.46,73.54,73.44,73.47,552200000.0
2009-05-22 08:37:00,73.465,73.47,73.365,73.465,656800000.0
2009-05-22 08:38:00,73.455,73.55,73.45,73.46,632599999.0
2009-05-22 08:39:00,73.46,73.505,73.43,73.455,470999998.0
2009-05-22 08:40:00,73.455,73.495,73.44,73.445,507400000.0
2009-05-22 08:41:00,73.445,73.445,73.395,73.445,312800000.0
2009-05-22 08:42:00,73.425,73.465,73.41,73.43,391000000.0
2009-05-22 08:43:00,73.425,73.46,73.415,73.455,604400000.0
2009-05-22 08:44:00,73.45,73.465,73.415,73.465,399400000.0
2009-05-22 08:45:00,73.465,73.47,73.44,73.44,878000001.0
2009-05-22 08:46:00,73.435,73.47,73.405,73.465,661200000.0
2009-05-22 08:47:00,73.465,73.465,73.42,73.42,654299999.0
2009-05-22 08:48:00,73.43,73.45,73.395,73.44,593000001.0
2009-05-22 08:49:00,73.435,73.445,73.415,73.43,605800000.0
2009-05-22 08:50:00,73.43,73.5,73.425,73.5,274200000.0
2009-05-22 08:51:00,73.5,73.52,73.48,73.48,531199999.0
2009-05-22 08:52:00,73.475,73.475,73.415,73.46,484599999.0
2009-05-22 08:53:00,73.46,73.47,73.435,73.46,237000000.0
2009-05-22 08:54:00,73.46,73.51,73.435,73.45,678999996.0
2009-05-22 08:55:00,73.45,73.47,73.41,73.47,713600000.0
2009-05-22 08:56:00,73.47,73.495,73.46,73.485,412400001.0
2009-05-22 08:57:00,73.485,73.49,73.48,73.49,135000000.0
2009-05-22 08:58:00,73.485,73.52,73.47,73.515,399800000.0
2009-05-22 08:59:00,73.53,73.53,73.47,73.52,597999998.0
2009-05-22 09:00:00,73.52,73.555,73.505,73.555,798699997.0
2009-05-22 09:01:00,73.555,73.565,73.445,73.475,973800000.0
2009-05-22 09:02:00,73.475,73.505,73.47,73.475,739799998.0
2009-05-22 09:03:00,73.475,73.52,73.4,73.42,1025399997.0
2009-05-22 09:04:00,73.415,73.425,73.37,73.38,680600000.0
2009-05-22 09:05:00,73.375,73.41,73.375,73.4,655400000.0
2009-05-22 09:06:00,73.41,73.42,73.395,73.42,320800000.0
2009-05-22 09:07:00,73.42,73.46,73.39,73.405,620800000.0
2009-05-22 09:08:00,73.405,73.405,73.325,73.37,878600000.0
2009-05-22 09:09:00,73.365,73.4,73.265,73.275,895200000.0
2009-05-22 09:10:00,73.26,73.335,73.26,73.32,671800000.0
2009-05-22 09:11:00,73.32,73.405,73.32,73.395,693000000.0
2009-05-22 09:12:00,73.395,73.48,73.395,73.445,855999995.0
2009-05-22 09:13:00,73.445,73.45,73.345,73.375,860600000.0
2009-05-22 09:14:00,73.375,73.375,73.305,73.34,891600000.0
2009-05-22 09:15:00,73.34,73.425,73.315,73.415,803600000.0
2009-05-22 09:16:00,73.405,73.42,73.405,73.405,328200000.0
2009-05-22 09:17:00,73.42,73.44,73.405,73.41,660200000.0
2009-05-22 09:18:00,73.4,73.48,73.385,73.395,823100000.0
2009-05-22 09:19:00,73.395,73.395,73.305,73.39,640000002.0
2009-05-22 09:20:00,73.38,73.41,73.365,73.41,485999999.0
2009-05-22 09:21:00,73.41,73.445,73.38,73.38,706400000.0
2009-05-22 09:22:00,73.38,73.415,73.315,73.315,557700000.0
2009-05-22 09:23:00,73.325,73.335,73.28,73.29,748400000.0
2009-05-22 09:24:00,73.29,73.33,73.285,73.3,478800000.0
2009-05-22 09:25:00,73.315,73.36,73.285,73.285,775800000.0
2009-05-22 09:26:00,73.295,73.3,73.25,73.25,761600000.0
2009-05-22 09:27:00,73.25,73.285,73.245,73.27,651599999.0
2009-05-22 09:28:00,73.27,73.295,73.255,73.26,688999998.0
2009-05-22 09:29:00,73.25,73.3,73.23,73.27,866000000.0
2009-05-22 09:30:00,73.27,73.29,73.255,73.28,761399999.0
2009-05-22 09:31:00,73.29,73.3,73.265,73.28,640400000.0
2009-05-22 09:32:00,73.275,73.28,73.255,73.265,433400000.0
2009-05-22 09:33:00,73.27,73.28,73.2,73.2,517400000.0
2009-05-22 09:34:00,73.21,73.225,73.18,73.195,531000000.0
2009-05-22 09:35:00,73.19,73.22,73.185,73.205,434800000.0
2009-05-22 09:36:00,73.195,73.205,73.145,73.15,646200000.0
2009-05-22 09:37:00,73.15,73.17,73.11,73.14,465599999.0
2009-05-22 09:38:00,73.13,73.17,73.12,73.14,513200000.0
2009-05-22 09:39:00,73.135,73.16,73.125,73.135,406400000.0
2009-05-22 09:40:00,73.14,73.21,73.125,73.175,540400000.0
2009-05-22 09:41:00,73.18,73.2,73.13,73.135,557400000.0
2009-05-22 09:42:00,73.13,73.14,73.095,73.125,644399999.0
2009-05-22 09:43:00,73.12,73.23,73.12,73.2,727800001.0
2009-05-22 09:44:00,73.195,73.245,73.19,73.225,772999998.0
2009-05-22 09:45:00,73.22,73.22,73.16,73.185,827800000.0
2009-05-22 09:46:00,73.19,73.21,73.125,73.14,452600001.0
2009-05-22 09:47:00,73.135,73.185,73.11,73.11,524000000.0
2009-05-22 09:48:00,73.13,73.14,73.085,73.12,557599999.0
2009-05-22 09:49:00,73.105,73.19,73.095,73.14,449799999.0
2009-05-22 09:50:00,73.135,73.2,73.13,73.18,655200000.0
2009-05-22 09:51:00,73.175,73.21,73.115,73.15,816600002.0
2009-05-22 09:52:00,73.145,73.21,73.14,73.185,537600000.0
2009-05-22 09:53:00,73.185,73.22,73.185,73.195,458200000.0
2009-05-22 09:54:00,73.195,73.22,73.165,73.22,798200000.0
2009-05-22 09:55:00,73.22,73.25,73.21,73.235,636200001.0
2009-05-22 09:56:00,73.235,73.29,73.225,73.29,546800000.0
2009-05-22 09:57:00,73.31,73.35,73.245,73.245,909600001.0
2009-05-22 09:58:00,73.25,73.265,73.2,73.24,799200001.0
2009-05-22 09:59:00,73.235,73.31,73.235,73.295,737199999.0
2009-05-22 10:00:00,73.295,73.295,73.245,73.26,852800000.0
2009-05-22 10:01:00,73.26,73.265,73.24,73.245,484000000.0
2009-05-22 10:02:00,73.245,73.27,73.235,73.25,526599999.0
2009-05-22 10:03:00,73.25,73.26,73.195,73.245,598400000.0
2009-05-22 10:04:00,73.24,73.26,73.215,73.255,454199999.0
2009-05-22 10:05:00,73.255,73.255,73.2,73.21,465200000.0
2009-05-22 10:06:00,73.21,73.26,73.205,73.225,509200000.0
2009-05-22 10:07:00,73.23,73.28,73.175,73.26,707800000.0
2009-05-22 10:08:00,73.255,73.275,73.245,73.25,706599999.0
2009-05-22 10:09:00,73.25,73.32,73.25,73.32,716400000.0
2009-05-22 10:10:00,73.315,73.345,73.29,73.31,826000000.0
2009-05-22 10:11:00,73.3,73.33,73.265,73.285,507600000.0
2009-05-22 10:12:00,73.3,73.32,73.29,73.29,410600000.0
2009-05-22 10:13:00,73.3,73.345,73.295,73.315,831000001.0
2009-05-22 10:14:00,73.3,73.38,73.25,73.37,740799999.0
2009-05-22 10:15:00,73.37,73.39,73.305,73.325,461200000.0
2009-05-22 10:16:00,73.34,73.38,73.295,73.355,536799999.0
2009-05-22 10:17:00,73.355,73.36,73.33,73.355,391799996.0
2009-05-22 10:18:00,73.355,73.37,73.345,73.35,506400000.0
2009-05-22 10:19:00,73.35,73.365,73.315,73.33,432599998.0
2009-05-22 10:20:00,73.33,73.42,73.32,73.415,550800000.0
2009-05-22 10:21:00,73.42,73.46,73.42,73.45,774199991.0
2009-05-22 10:22:00,73.45,73.46,73.325,73.38,592600002.0
2009-05-22 10:23:00,73.38,73.425,73.365,73.365,636200000.0
2009-05-22 10:24:00,73.36,73.385,73.305,73.37,463200000.0
2009-05-22 10:25:00,73.375,73.395,73.36,73.38,338800000.0
2009-05-22 10:26:00,73.38,73.385,73.33,73.365,720000000.0
2009-05-22 10:27:00,73.375,73.39,73.37,73.38,564400001.0
2009-05-22 10:28:00,73.35,73.39,73.345,73.38,581599998.0
2009-05-22 10:29:00,73.38,73.44,73.36,73.43,774200000.0
2009-05-22 10:30:00,73.43,73.435,73.385,73.4,794200000.0
2009-05-22 10:31:00,73.39,73.395,73.34,73.385,683399999.0
2009-05-22 10:32:00,73.39,73.44,73.385,73.425,472400000.0
2009-05-22 10:33:00,73.42,73.44,73.38,73.415,932200000.0
2009-05-22 10:34:00,73.42,73.44,73.41,73.425,887400000.0
2009-05-22 10:35:00,73.425,73.495,73.425,73.475,877399998.0
2009-05-22 10:36:00,73.47,73.485,73.44,73.44,582200000.0
2009-05-22 10:37:00,73.45,73.485,73.445,73.48,433200000.0
2009-05-22 10:38:00,73.49,73.52,73.46,73.51,470200000.0
2009-05-22 10:39:00,73.495,73.515,73.48,73.515,613800001.0
2009-05-22 10:40:00,73.52,73.56,73.52,73.54,1102399995.0
2009-05-22 10:41:00,73.545,73.545,73.405,73.425,998699998.0
2009-05-22 10:42:00,73.425,73.465,73.41,73.45,694400000.0
2009-05-22 10:43:00,73.45,73.455,73.42,73.425,528399998.0
2009-05-22 10:44:00,73.425,73.46,73.415,73.445,985600000.0
2009-05-22 10:45:00,73.445,73.465,73.43,73.46,717600000.0
2009-05-22 10:46:00,73.455,73.475,73.455,73.465,545600000.0
2009-05-22 10:47:00,73.46,73.505,73.445,73.49,663200000.0
2009-05-22 10:48:00,73.49,73.5,73.47,73.475,391000000.0
2009-05-22 10:49:00,73.475,73.5,73.475,73.495,588600000.0
2009-05-22 10:50:00,73.495,73.5,73.48,73.485,671200000.0
2009-05-22 10:51:00,73.485,73.495,73.47,73.495,676400000.0
2009-05-22 10:52:00,73.49,73.49,73.46,73.48,562200000.0
2009-05-22 10:53:00,73.48,73.51,73.46,73.495,817800001.0
2009-05-22 10:54:00,73.49,73.49,73.465,73.485,512599999.0
2009-05-22 10:55:00,73.49,73.5,73.43,73.46,646399998.0
2009-05-22 10:56:00,73.455,73.53,73.445,73.455,506400000.0
2009-05-22 10:57:00,73.46,73.46,73.435,73.46,340600000.0
2009-05-22 10:58:00,73.45,73.465,73.415,73.425,289199999.0
2009-05-22 10:59:00,73.43,73.47,73.4,73.465,782400001.0
2009-05-22 11:00:00,73.465,73.485,73.43,73.455,701000000.0
2009-05-22 11:01:00,73.455,73.47,73.45,73.46,281000000.0
2009-05-22 11:02:00,73.445,73.49,73.44,73.475,458600000.0
2009-05-22 11:03:00,73.475,73.49,73.425,73.425,309000001.0
2009-05-22 11:04:00,73.425,73.46,73.425,73.445,423199999.0
2009-05-22 11:05:00,73.445,73.52,73.425,73.45,934199998.0
2009-05-22 11:06:00,73.455,73.48,73.445,73.465,326400000.0
2009-05-22 11:07:00,73.465,73.495,73.415,73.43,548799999.0
2009-05-22 11:08:00,73.43,73.475,73.425,73.445,683599990.0
2009-05-22 11:09:00,73.445,73.46,73.445,73.46,303400000.0
2009-05-22 11:10:00,73.465,73.5,73.465,73.48,385800000.0
2009-05-22 11:11:00,73.475,73.505,73.455,73.465,445800000.0
2009-05-22 11:12:00,73.47,73.485,73.435,73.46,531200000.0
2009-05-22 11:13:00,73.455,73.46,73.43,73.45,730800001.0
2009-05-22 11:14:00,73.45,73.45,73.4,73.45,734799995.0
2009-05-22 11:15:00,73.45,73.46,73.435,73.45,550600000.0
2009-05-22 11:16:00,73.45,73.475,73.445,73.465,847800000.0
2009-05-22 11:17:00,73.47,73.495,73.46,73.49,773800000.0
2009-05-22 11:18:00,73.49,73.53,73.475,73.52,828799998.0
2009-05-22 11:19:00,73.52,73.555,73.5,73.55,524200000.0
2009-05-22 11:20:00,73.565,73.57,73.55,73.56,255600000.0
2009-05-22 11:21:00,73.56,73.56,73.515,73.53,330200000.0
2009-05-22 11:22:00,73.525,73.58,73.525,73.57,427400000.0
2009-05-22 11:23:00,73.58,73.595,73.57,73.595,410400000.0
2009-05-22 11:24:00,73.595,73.595,73.55,73.55,450199999.0
2009-05-22 11:25:00,73.55,73.56,73.545,73.56,344399999.0
2009-05-22 11:26:00,73.56,73.58,73.555,73.56,425200000.0
2009-05-22 11:27:00,73.56,73.56,73.51,73.525,596200000.0
2009-05-22 11:28:00,73.525,73.53,73.515,73.52,184800000.0
2009-05-22 11:29:00,73.52,73.53,73.51,73.52,282600000.0
2009-05-22 11:30:00,73.525,73.54,73.485,73.485,411800000.0
2009-05-22 11:31:00,73.49,73.51,73.475,73.485,484399999.0
2009-05-22 11:32:00,73.485,73.51,73.48,73.495,753200001.0
2009-05-22 11:33:00,73.51,73.52,73.495,73.515,721400000.0
2009-05-22 11:34:00,73.525,73.525,73.51,73.52,602800000.0
2009-05-22 11:35:00,73.51,73.52,73.49,73.495,635799998.0
2009-05-22 11:36:00,73.5,73.5,73.47,73.475,510799997.0
2009-05-22 11:37:00,73.475,73.48,73.445,73.46,453799999.0
2009-05-22 11:38:00,73.45,73.48,73.44,73.465,520600000.0
2009-05-22 11:39:00,73.465,73.485,73.455,73.475,587600000.0
2009-05-22 11:40:00,73.485,73.495,73.445,73.49,979000000.0
2009-05-22 11:41:00,73.495,73.52,73.48,73.5,333000000.0
2009-05-22 11:42:00,73.51,73.555,73.505,73.55,456200000.0
2009-05-22 11:43:00,73.55,73.55,73.505,73.51,350600000.0
2009-05-22 11:44:00,73.515,73.52,73.49,73.495,657200001.0
2009-05-22 11:45:00,73.5,73.5,73.455,73.465,525000000.0
2009-05-22 11:46:00,73.465,73.48,73.46,73.47,635000000.0
2009-05-22 11:47:00,73.465,73.475,73.45,73.465,618800000.0
2009-05-22 11:48:00,73.47,73.475,73.435,73.435,631800000.0
2009-05-22 11:49:00,73.43,73.46,73.42,73.45,707599999.0
2009-05-22 11:50:00,73.45,73.46,73.375,73.375,614400000.0
2009-05-22 11:51:00,73.375,73.405,73.355,73.37,440500000.0
2009-05-22 11:52:00,73.35,73.39,73.35,73.38,263200000.0
2009-05-22 11:53:00,73.38,73.38,73.355,73.37,490200000.0
2009-05-22 11:54:00,73.37,73.41,73.365,73.4,439600000.0
2009-05-22 11:55:00,73.39,73.4,73.375,73.395,430000000.0
2009-05-22 11:56:00,73.395,73.395,73.355,73.375,340000000.0
2009-05-22 11:57:00,73.375,73.39,73.37,73.38,343800000.0
2009-05-22 11:58:00,73.385,73.39,73.345,73.35,243800000.0
2009-05-22 11:59:00,73.35,73.4,73.345,73.39,529200000.0
2009-05-22 12:00:00,73.39,73.42,73.365,73.365,345400000.0
2009-05-22 12:01:00,73.365,73.365,73.305,73.31,365200000.0
2009-05-22 12:02:00,73.31,73.315,73.275,73.285,502800000.0
2009-05-22 12:03:00,73.285,73.36,73.275,73.355,487800000.0
2009-05-22 12:04:00,73.355,73.395,73.34,73.355,398400000.0
2009-05-22 12:05:00,73.355,73.39,73.345,73.375,517800001.0
2009-05-22 12:06:00,73.39,73.4,73.365,73.38,544200000.0
2009-05-22 12:07:00,73.38,73.42,73.365,73.38,460600000.0
2009-05-22 12:08:00,73.37,73.41,73.37,73.375,590000000.0
2009-05-22 12:09:00,73.375,73.395,73.375,73.375,283000000.0
2009-05-22 12:10:00,73.385,73.43,73.375,73.43,343000000.0
2009-05-22 12:11:00,73.43,73.45,73.41,73.45,219600000.0
2009-05-22 12:12:00,73.45,73.45,73.4,73.405,320200000.0
2009-05-22 12:13:00,73.415,73.415,73.335,73.37,500200000.0
2009-05-22 12:14:00,73.37,73.42,73.365,73.415,527000000.0
2009-05-22 12:15:00,73.43,73.475,73.42,73.475,355200000.0
2009-05-22 12:16:00,73.48,73.485,73.435,73.455,429200000.0
2009-05-22 12:17:00,73.455,73.46,73.41,73.425,407400000.0
2009-05-22 12:18:00,73.425,73.43,73.375,73.385,366800000.0
2009-05-22 12:19:00,73.375,73.425,73.375,73.42,262200000.0
2009-05-22 12:20:00,73.415,73.425,73.405,73.42,85400000.0
2009-05-22 12:21:00,73.42,73.42,73.4,73.4,97400000.0
2009-05-22 12:22:00,73.41,73.41,73.395,73.41,183200000.0
2009-05-22 12:23:00,73.405,73.405,73.395,73.405,171800000.0
2009-05-22 12:24:00,73.395,73.41,73.39,73.405,323600000.0
2009-05-22 12:25:00,73.405,73.41,73.395,73.41,217200000.0
2009-05-22 12:26:00,73.4,73.41,73.395,73.41,158400000.0
2009-05-22 12:27:00,73.41,73.45,73.41,73.44,376800000.0
2009-05-22 12:28:00,73.43,73.44,73.43,73.435,139600000.0
2009-05-22 12:29:00,73.435,73.44,73.425,73.44,278400000.0
2009-05-22 12:30:00,73.44,73.44,73.425,73.43,170400000.0
2009-05-22 12:31:00,73.44,73.46,73.43,73.44,368000000.0
2009-05-22 12:32:00,73.44,73.46,73.435,73.46,132400000.0
2009-05-22 12:33:00,73.45,73.46,73.425,73.445,579600000.0
2009-05-22 12:34:00,73.445,73.465,73.44,73.45,250600000.0
2009-05-22 12:35:00,73.45,73.495,73.45,73.48,310800000.0
2009-05-22 12:36:00,73.48,73.48,73.46,73.47,236600000.0
2009-05-22 12:37:00,73.46,73.475,73.43,73.43,515200000.0
2009-05-22 12:38:00,73.425,73.48,73.42,73.48,284800000.0
2009-05-22 12:39:00,73.48,73.495,73.45,73.45,315800000.0
2009-05-22 12:40:00,73.45,73.465,73.435,73.445,113800000.0
2009-05-22 12:41:00,73.445,73.505,73.445,73.505,219600000.0
2009-05-22 12:42:00,73.5,73.52,73.485,73.485,511800000.0
2009-05-22 12:43:00,73.485,73.565,73.45,73.56,438200000.0
2009-05-22 12:44:00,73.565,73.64,73.565,73.62,623200001.0
2009-05-22 12:45:00,73.62,73.65,73.605,73.625,395400001.0
2009-05-22 12:46:00,73.625,73.645,73.625,73.63,266800000.0
2009-05-22 12:47:00,73.63,73.63,73.595,73.61,486200000.0
2009-05-22 12:48:00,73.61,73.61,73.59,73.61,215800000.0
2009-05-22 12:49:00,73.61,73.62,73.58,73.605,314800000.0
2009-05-22 12:50:00,73.61,73.71,73.6,73.7,461400000.0
2009-05-22 12:51:00,73.7,73.745,73.685,73.735,344200000.0
2009-05-22 12:52:00,73.735,73.735,73.645,73.645,472000000.0
2009-05-22 12:53:00,73.65,73.695,73.64,73.68,539400001.0
2009-05-22 12:54:00,73.69,73.695,73.615,73.63,577000000.0
2009-05-22 12:55:00,73.635,73.64,73.575,73.585,259000000.0
2009-05-22 12:56:00,73.585,73.635,73.585,73.62,342600000.0
2009-05-22 12:57:00,73.62,73.67,73.615,73.65,590800000.0
2009-05-22 12:58:00,73.65,73.715,73.65,73.675,466000000.0
2009-05-22 12:59:00,73.675,73.685,73.63,73.685,373600000.0
2009-05-22 13:00:00,73.68,73.74,73.68,73.7,381400000.0
2009-05-22 13:01:00,73.705,73.705,73.68,73.685,271200000.0
2009-05-22 13:02:00,73.675,73.685,73.65,73.685,445400000.0
2009-05-22 13:03:00,73.685,73.73,73.68,73.73,257800000.0
2009-05-22 13:04:00,73.73,73.735,73.69,73.72,291000000.0
2009-05-22 13:05:00,73.72,73.77,73.72,73.765,393199999.0
2009-05-22 13:06:00,73.76,73.765,73.75,73.755,267999999.0
2009-05-22 13:07:00,73.755,73.76,73.735,73.745,195400000.0
2009-05-22 13:08:00,73.745,73.745,73.725,73.725,157400000.0
2009-05-22 13:09:00,73.725,73.73,73.69,73.69,218200000.0
2009-05-22 13:10:00,73.69,73.725,73.69,73.71,228000000.0
2009-05-22 13:11:00,73.715,73.715,73.655,73.655,429399999.0
2009-05-22 13:12:00,73.645,73.695,73.645,73.66,195200000.0
2009-05-22 13:13:00,73.66,73.67,73.645,73.65,181000000.0
2009-05-22 13:14:00,73.645,73.65,73.62,73.645,220399999.0
2009-05-22 13:15:00,73.65,73.67,73.635,73.67,253400000.0
2009-05-22 13:16:00,73.665,73.68,73.665,73.665,455199999.0
2009-05-22 13:17:00,73.67,73.675,73.64,73.64,450000000.0
2009-05-22 13:18:00,73.64,73.655,73.615,73.62,583600000.0
2009-05-22 13:19:00,73.62,73.635,73.595,73.6,525600000.0
2009-05-22 13:20:00,73.6,73.605,73.575,73.58,424600000.0
2009-05-22 13:21:00,73.58,73.65,73.575,73.635,505600000.0
2009-05-22 13:22:00,73.635,73.655,73.605,73.61,412400000.0
2009-05-22 13:23:00,73.61,73.655,73.6,73.65,434000000.0
2009-05-22 13:24:00,73.655,73.665,73.64,73.64,303400000.0
2009-05-22 13:25:00,73.64,73.65,73.615,73.645,495000001.0
2009-05-22 13:26:00,73.63,73.66,73.63,73.655,526600000.0
2009-05-22 13:27:00,73.65,73.705,73.645,73.705,356800000.0
2009-05-22 13:28:00,73.705,73.73,73.705,73.715,366800000.0
2009-05-22 13:29:00,73.715,73.765,73.715,73.765,449600000.0
2009-05-22 13:30:00,73.77,73.77,73.755,73.76,497800000.0
2009-05-22 13:31:00,73.76,73.765,73.72,73.72,300200000.0
2009-05-22 13:32:00,73.72,73.725,73.685,73.695,328399999.0
2009-05-22 13:33:00,73.705,73.725,73.665,73.685,443600000.0
2009-05-22 13:34:00,73.68,73.695,73.675,73.695,179000000.0
2009-05-22 13:35:00,73.69,73.69,73.665,73.67,363000000.0
2009-05-22 13:36:00,73.66,73.67,73.63,73.655,561399999.0
2009-05-22 13:37:00,73.655,73.665,73.61,73.61,377000000.0
2009-05-22 13:38:00,73.615,73.615,73.61,73.61,203400000.0
2009-05-22 13:39:00,73.615,73.64,73.615,73.615,288000000.0
2009-05-22 13:40:00,73.615,73.645,73.6,73.63,340600000.0
2009-05-22 13:41:00,73.63,73.64,73.62,73.625,334200000.0
2009-05-22 13:42:00,73.625,73.64,73.625,73.64,117600000.0
2009-05-22 13:43:00,73.64,73.65,73.635,73.64,47000000.0
2009-05-22 13:44:00,73.64,73.65,73.62,73.64,278400000.0
2009-05-22 13:45:00,73.635,73.66,73.62,73.645,435800001.0
2009-05-22 13:46:00,73.645,73.66,73.64,73.65,322400001.0
2009-05-22 13:47:00,73.655,73.67,73.64,73.65,447200000.0
2009-05-22 13:48:00,73.655,73.66,73.625,73.635,329200000.0
2009-05-22 13:49:00,73.63,73.635,73.58,73.62,484600000.0
2009-05-22 13:50:00,73.615,73.63,73.575,73.595,402400000.0
2009-05-22 13:51:00,73.595,73.73,73.595,73.72,449000000.0
2009-05-22 13:52:00,73.72,73.72,73.64,73.64,497600001.0
2009-05-22 13:53:00,73.645,73.65,73.59,73.59,420800000.0
2009-05-22 13:54:00,73.59,73.675,73.585,73.65,428400000.0
2009-05-22 13:55:00,73.65,73.745,73.65,73.745,336600000.0
2009-05-22 13:56:00,73.75,73.8,73.75,73.75,573600000.0
2009-05-22 13:57:00,73.75,73.76,73.695,73.695,323800000.0
2009-05-22 13:58:00,73.69,73.695,73.615,73.635,495000000.0
2009-05-22 13:59:00,73.645,73.65,73.62,73.635,381800000.0
2009-05-22 14:00:00,73.64,73.7,73.63,73.7,618200000.0
2009-05-22 14:01:00,73.715,73.72,73.655,73.655,363400000.0
2009-05-22 14:02:00,73.655,73.67,73.64,73.66,409000000.0
2009-05-22 14:03:00,73.665,73.695,73.64,73.66,392000000.0
2009-05-22 14:04:00,73.66,73.67,73.655,73.66,273200000.0
2009-05-22 14:05:00,73.665,73.665,73.65,73.65,415000000.0
2009-05-22 14:06:00,73.65,73.69,73.65,73.67,375600000.0
2009-05-22 14:07:00,73.68,73.71,73.65,73.695,470200000.0
2009-05-22 14:08:00,73.695,73.71,73.675,73.68,324400000.0
2009-05-22 14:09:00,73.68,73.68,73.66,73.67,328000000.0
2009-05-22 14:10:00,73.665,73.705,73.665,73.705,285000000.0
2009-05-22 14:11:00,73.705,73.745,73.695,73.715,609800000.0
2009-05-22 14:12:00,73.72,73.755,73.7,73.7,359200000.0
2009-05-22 14:13:00,73.7,73.7,73.675,73.695,411600000.0
2009-05-22 14:14:00,73.69,73.69,73.66,73.67,711799999.0
2009-05-22 14:15:00,73.67,73.715,73.66,73.71,511200000.0
2009-05-22 14:16:00,73.705,73.76,73.705,73.72,574000000.0
2009-05-22 14:17:00,73.72,73.725,73.695,73.705,560400000.0
2009-05-22 14:18:00,73.705,73.72,73.705,73.715,582600000.0
2009-05-22 14:19:00,73.71,73.73,73.69,73.69,594800000.0
2009-05-22 14:20:00,73.69,73.73,73.685,73.695,637000000.0
2009-05-22 14:21:00,73.71,73.72,73.68,73.69,387200000.0
2009-05-22 14:22:00,73.69,73.735,73.69,73.735,418200000.0
2009-05-22 14:23:00,73.735,73.78,73.73,73.78,379800000.0
2009-05-22 14:24:00,73.78,73.865,73.78,73.85,973600000.0
2009-05-22 14:25:00,73.86,73.86,73.775,73.805,595200000.0
2009-05-22 14:26:00,73.805,73.81,73.79,73.795,356600000.0
2009-05-22 14:27:00,73.79,73.8,73.77,73.79,247000000.0
2009-05-22 14:28:00,73.78,73.79,73.76,73.79,489600000.0
2009-05-22 14:29:00,73.79,73.815,73.77,73.785,400400000.0
2009-05-22 14:30:00,73.79,73.79,73.73,73.73,333200000.0
2009-05-22 14:31:00,73.73,73.805,73.73,73.765,604500000.0
2009-05-22 14:32:00,73.765,73.85,73.765,73.83,537600000.0
2009-05-22 14:33:00,73.825,73.84,73.76,73.76,412800001.0
2009-05-22 14:34:00,73.76,73.805,73.75,73.795,406400000.0
2009-05-22 14:35:00,73.79,73.84,73.78,73.795,531200000.0
2009-05-22 14:36:00,73.8,73.845,73.79,73.835,287000000.0
2009-05-22 14:37:00,73.835,73.855,73.825,73.84,576600000.0
2009-05-22 14:38:00,73.835,73.86,73.825,73.85,312200000.0
2009-05-22 14:39:00,73.85,73.89,73.825,73.825,616000000.0
2009-05-22 14:40:00,73.815,73.865,73.795,73.84,518000000.0
2009-05-22 14:41:00,73.845,73.855,73.805,73.835,530600000.0
2009-05-22 14:42:00,73.84,73.845,73.83,73.835,369400000.0
2009-05-22 14:43:00,73.835,73.875,73.815,73.85,638800000.0
2009-05-22 14:44:00,73.86,73.87,73.825,73.87,213200000.0
2009-05-22 14:45:00,73.87,73.88,73.845,73.87,301800000.0
2009-05-22 14:46:00,73.87,73.875,73.845,73.875,641600000.0
2009-05-22 14:47:00,73.885,73.895,73.86,73.885,547400000.0
2009-05-22 14:48:00,73.89,73.9,73.86,73.9,532200000.0
2009-05-22 14:49:00,73.915,73.92,73.87,73.875,540200000.0
2009-05-22 14:50:00,73.875,73.885,73.815,73.825,361500000.0
2009-05-22 14:51:00,73.825,73.84,73.785,73.835,328600000.0
2009-05-22 14:52:00,73.835,73.91,73.835,73.91,674400000.0
2009-05-22 14:53:00,73.905,73.91,73.845,73.875,522400000.0
2009-05-22 14:54:00,73.875,73.875,73.79,73.82,705599999.0
2009-05-22 14:55:00,73.815,73.84,73.805,73.82,551600000.0
2009-05-22 14:56:00,73.82,73.875,73.82,73.85,359000000.0
2009-05-22 14:57:00,73.85,73.85,73.81,73.84,510400002.0
2009-05-22 14:58:00,73.845,73.855,73.83,73.835,672400000.0
2009-05-22 14:59:00,73.84,73.86,73.74,73.78,580900000.0
2009-05-22 15:00:00,73.775,73.81,73.77,73.78,470200000.0
2009-05-22 15:01:00,73.78,73.79,73.71,73.74,427800000.0
2009-05-22 15:02:00,73.74,73.745,73.69,73.695,519600000.0
2009-05-22 15:03:00,73.695,73.765,73.695,73.75,537000000.0
2009-05-22 15:04:00,73.755,73.815,73.755,73.77,444800000.0
2009-05-22 15:05:00,73.775,73.82,73.765,73.79,627200000.0
2009-05-22 15:06:00,73.79,73.81,73.78,73.78,279800000.0
2009-05-22 15:07:00,73.795,73.815,73.765,73.775,408600000.0
2009-05-22 15:08:00,73.775,73.78,73.75,73.75,496000000.0
2009-05-22 15:09:00,73.755,73.78,73.745,73.77,332600000.0
2009-05-22 15:10:00,73.77,73.85,73.76,73.845,391200000.0
2009-05-22 15:11:00,73.84,73.88,73.75,73.765,813199999.0
2009-05-22 15:12:00,73.765,73.87,73.76,73.865,517800000.0
2009-05-22 15:13:00,73.88,73.97,73.88,73.92,667800000.0
2009-05-22 15:14:00,73.915,74.01,73.91,73.995,748400000.0
2009-05-22 15:15:00,73.99,74.0,73.9,73.9,665800000.0
2009-05-22 15:16:00,73.895,73.94,73.865,73.94,617000000.0
2009-05-22 15:17:00,73.94,73.955,73.91,73.935,646800000.0
2009-05-22 15:18:00,73.935,73.97,73.925,73.93,532000000.0
2009-05-22 15:19:00,73.935,73.94,73.87,73.875,636400000.0
2009-05-22 15:20:00,73.88,73.93,73.87,73.925,571200000.0
2009-05-22 15:21:00,73.925,73.95,73.875,73.885,450000000.0
2009-05-22 15:22:00,73.89,73.94,73.87,73.91,508000000.0
2009-05-22 15:23:00,73.91,73.92,73.875,73.91,641800000.0
2009-05-22 15:24:00,73.92,73.95,73.89,73.95,704000000.0
2009-05-22 15:25:00,73.95,73.955,73.905,73.95,547000000.0
2009-05-22 15:26:00,73.95,73.98,73.95,73.965,174000000.0
2009-05-22 15:27:00,73.975,73.98,73.915,73.92,324600000.0
2009-05-22 15:28:00,73.92,73.92,73.91,73.91,222400000.0
2009-05-22 15:29:00,73.915,73.95,73.91,73.95,208000000.0
2009-05-22 15:30:00,73.935,73.95,73.865,73.88,315900000.0
2009-05-22 15:31:00,73.88,73.915,73.875,73.915,272000000.0
2009-05-22 15:32:00,73.915,73.94,73.91,73.925,464400000.0
2009-05-22 15:33:00,73.93,73.93,73.88,73.895,381200000.0
2009-05-22 15:34:00,73.89,73.93,73.89,73.925,354200000.0
2009-05-22 15:35:00,73.92,73.92,73.83,73.845,345400000.0
2009-05-22 15:36:00,73.85,73.89,73.845,73.885,350800000.0
2009-05-22 15:37:00,73.895,73.925,73.82,73.86,505300000.0
2009-05-22 15:38:00,73.86,73.95,73.845,73.885,334800000.0
2009-05-22 15:39:00,73.87,73.91,73.82,73.835,440300000.0
2009-05-22 15:40:00,73.845,73.9,73.825,73.895,425600000.0
2009-05-22 15:41:00,73.9,73.9,73.84,73.855,367600000.0
2009-05-22 15:42:00,73.855,73.865,73.81,73.81,328400000.0
2009-05-22 15:43:00,73.795,73.8,73.725,73.76,284000000.0
2009-05-22 15:44:00,73.75,73.76,73.7,73.705,366000000.0
2009-05-22 15:45:00,73.71,73.765,73.675,73.7,399800000.0
2009-05-22 15:46:00,73.695,73.695,73.625,73.655,419700000.0
2009-05-22 15:47:00,73.645,73.675,73.63,73.645,315000000.0
2009-05-22 15:48:00,73.655,73.735,73.62,73.72,468000000.0
2009-05-22 15:49:00,73.715,73.775,73.715,73.75,441400000.0
2009-05-22 15:50:00,73.75,73.785,73.71,73.75,358900000.0
2009-05-22 15:51:00,73.76,73.785,73.73,73.74,248800000.0
2009-05-22 15:52:00,73.74,73.82,73.71,73.745,332800000.0
2009-05-22 15:53:00,73.74,73.84,73.675,73.69,419200000.0
2009-05-22 15:54:00,73.69,73.77,73.69,73.765,171800000.0
2009-05-22 15:55:00,73.785,73.8,73.76,73.765,202800000.0
2009-05-22 15:56:00,73.765,73.8,73.745,73.745,303800000.0
2009-05-22 15:57:00,73.74,73.77,73.73,73.73,445000000.0
2009-05-22 15:58:00,73.73,73.8,73.72,73.73,336800000.0
2009-05-22 15:59:00,73.735,73.76,73.68,73.68,309600000.0
2009-05-22 16:00:00,73.675,73.73,73.655,73.66,466800000.0
2009-05-22 16:01:00,73.66,73.78,73.66,73.72,336000000.0
2009-05-22 16:02:00,73.72,73.74,73.705,73.73,194200000.0
2009-05-22 16:03:00,73.725,73.8,73.72,73.74,242400000.0
2009-05-22 16:04:00,73.74,73.83,73.735,73.825,267200000.0
2009-05-22 16:05:00,73.815,73.845,73.795,73.815,376400000.0
2009-05-22 16:06:00,73.81,73.835,73.785,73.805,219000000.0
2009-05-22 16:07:00,73.8,73.865,73.79,73.865,272400000.0
2009-05-22 16:08:00,73.86,73.865,73.8,73.8,256600000.0
2009-05-22 16:09:00,73.8,73.835,73.755,73.76,270200000.0
2009-05-22 16:10:00,73.755,73.8,73.735,73.76,409200000.0
2009-05-22 16:11:00,73.765,73.765,73.72,73.74,305600000.0
2009-05-22 16:12:00,73.74,73.825,73.74,73.8,431600000.0
2009-05-22 16:13:00,73.795,73.935,73.795,73.935,427600000.0
2009-05-22 16:14:00,73.93,73.94,73.865,73.895,471800000.0
2009-05-22 16:15:00,73.9,73.9,73.795,73.895,532800000.0
2009-05-22 16:16:00,73.895,73.97,73.85,73.94,324400000.0
2009-05-22 16:17:00,73.95,73.99,73.91,73.935,441900001.0
2009-05-22 16:18:00,73.935,74.0,73.935,73.96,356200000.0
2009-05-22 16:19:00,73.96,73.98,73.94,73.955,312400000.0
2009-05-22 16:20:00,73.955,73.985,73.945,73.95,471600000.0
2009-05-22 16:21:00,73.95,74.065,73.93,74.015,509600000.0
2009-05-22 16:22:00,74.015,74.07,73.98,74.05,278600000.0
2009-05-22 16:23:00,74.045,74.055,73.995,74.05,316200000.0
2009-05-22 16:24:00,74.05,74.06,73.97,74.0,225400000.0
2009-05-22 16:25:00,74.0,74.05,74.0,74.03,402600000.0
2009-05-22 16:26:00,74.065,74.1,74.04,74.075,495400000.0
2009-05-22 16:27:00,74.075,74.105,74.03,74.055,511000000.0
2009-05-22 16:28:00,74.055,74.08,74.035,74.065,317600000.0
2009-05-22 16:29:00,74.07,74.125,74.05,74.05,408200000.0
2009-05-22 16:30:00,74.045,74.055,73.99,74.01,369000000.0
2009-05-22 16:31:00,74.005,74.075,74.005,74.04,455599999.0
2009-05-22 16:32:00,74.03,74.035,73.965,73.985,408600000.0
2009-05-22 16:33:00,73.985,74.005,73.965,73.965,315800000.0
2009-05-22 16:34:00,73.97,74.035,73.965,74.0,397200000.0
2009-05-22 16:35:00,74.0,74.04,73.975,74.025,320600000.0
2009-05-22 16:36:00,74.03,74.04,73.955,73.96,382200000.0
2009-05-22 16:37:00,73.96,74.02,73.96,74.005,335800000.0
2009-05-22 16:38:00,74.0,74.015,73.97,73.98,182800000.0
2009-05-22 16:39:00,73.98,74.02,73.96,73.96,270600000.0
2009-05-22 16:40:00,73.96,74.005,73.94,73.985,373600000.0
2009-05-22 16:41:00,73.99,74.03,73.975,73.99,368800001.0
2009-05-22 16:42:00,73.99,74.01,73.97,73.98,292400000.0
2009-05-22 16:43:00,73.985,74.13,73.98,74.13,500000000.0
2009-05-22 16:44:00,74.125,74.22,74.12,74.21,579000000.0
2009-05-22 16:45:00,74.21,74.23,74.15,74.21,484100000.0
2009-05-22 16:46:00,74.215,74.215,74.14,74.145,245800000.0
2009-05-22 16:47:00,74.14,74.22,74.14,74.16,300400000.0
2009-05-22 16:48:00,74.16,74.185,74.135,74.175,364600000.0
2009-05-22 16:49:00,74.18,74.215,74.16,74.185,340400000.0
2009-05-22 16:50:00,74.185,74.26,74.185,74.24,407500000.0
2009-05-22 16:51:00,74.24,74.255,74.205,74.235,335000000.0
2009-05-22 16:52:00,74.235,74.245,74.2,74.245,354800000.0
2009-05-22 16:53:00,74.245,74.26,74.21,74.23,370000000.0
2009-05-22 16:54:00,74.23,74.265,74.22,74.26,393000000.0
2009-05-22 16:55:00,74.26,74.27,74.235,74.245,231400000.0
2009-05-22 16:56:00,74.25,74.295,74.245,74.255,344200000.0
2009-05-22 16:57:00,74.25,74.255,74.23,74.235,266600000.0
2009-05-22 16:58:00,74.235,74.26,74.215,74.245,385600000.0
2009-05-22 16:59:00,74.24,74.275,74.225,74.255,389800000.0
2009-05-22 17:00:00,74.26,74.26,74.225,74.23,460200000.0
2009-05-22 17:01:00,74.235,74.24,74.22,74.23,189200000.0
2009-05-22 17:02:00,74.23,74.25,74.225,74.245,312200000.0
2009-05-22 17:03:00,74.25,74.25,74.22,74.235,233800000.0
2009-05-22 17:04:00,74.235,74.245,74.175,74.2,378700000.0
2009-05-22 17:05:00,74.2,74.235,74.19,74.225,153400000.0
2009-05-22 17:06:00,74.22,74.235,74.19,74.21,271800000.0
2009-05-22 17:07:00,74.205,74.225,74.2,74.21,256600000.0
2009-05-22 17:08:00,74.21,74.245,74.2,74.205,435800000.0
2009-05-22 17:09:00,74.215,74.24,74.205,74.225,513400000.0
2009-05-22 17:10:00,74.22,74.235,74.205,74.21,259800000.0
2009-05-22 17:11:00,74.21,74.235,74.2,74.21,167600000.0
2009-05-22 17:12:00,74.2,74.24,74.2,74.225,185400000.0
2009-05-22 17:13:00,74.225,74.265,74.225,74.26,194600000.0
2009-05-22 17:14:00,74.26,74.27,74.24,74.255,310200000.0
2009-05-22 17:15:00,74.255,74.265,74.24,74.255,210400000.0
2009-05-22 17:16:00,74.26,74.28,74.23,74.28,380400000.0
2009-05-22 17:17:00,74.28,74.295,74.255,74.26,230000000.0
2009-05-22 17:18:00,74.26,74.26,74.23,74.235,241800000.0
2009-05-22 17:19:00,74.245,74.295,74.235,74.29,112600000.0
2009-05-22 17:20:00,74.29,74.325,74.25,74.25,220400000.0
2009-05-22 17:21:00,74.255,74.29,74.255,74.265,153000000.0
2009-05-22 17:22:00,74.27,74.325,74.265,74.3,140600000.0
2009-05-22 17:23:00,74.3,74.31,74.275,74.3,160000000.0
2009-05-22 17:24:00,74.295,74.31,74.235,74.27,187600000.0
2009-05-22 17:25:00,74.27,74.295,74.215,74.245,316000000.0
2009-05-22 17:26:00,74.245,74.3,74.23,74.27,324800000.0
2009-05-22 17:27:00,74.26,74.275,74.21,74.23,366100000.0
2009-05-22 17:28:00,74.235,74.275,74.215,74.215,263000000.0
2009-05-22 17:29:00,74.215,74.28,74.2,74.215,347600000.0
2009-05-22 17:30:00,74.23,74.26,74.215,74.24,312000000.0
2009-05-22 17:31:00,74.24,74.26,74.225,74.255,325400000.0
2009-05-22 17:32:00,74.26,74.29,74.225,74.26,483999999.0
2009-05-22 17:33:00,74.245,74.25,74.215,74.23,472800000.0
2009-05-22 17:34:00,74.225,74.235,74.18,74.195,373200000.0
2009-05-22 17:35:00,74.185,74.19,74.15,74.155,495600000.0
2009-05-22 17:36:00,74.165,74.165,74.12,74.135,527000000.0
2009-05-22 17:37:00,74.13,74.145,74.13,74.135,203000000.0
2009-05-22 17:38:00,74.14,74.16,74.14,74.14,229800000.0
2009-05-22 17:39:00,74.14,74.18,74.14,74.18,131200000.0
2009-05-22 17:40:00,74.175,74.205,74.16,74.17,330400000.0
2009-05-22 17:41:00,74.17,74.17,74.095,74.11,383900000.0
2009-05-22 17:42:00,74.105,74.14,74.095,74.1,332000000.0
2009-05-22 17:43:00,74.1,74.145,74.065,74.14,265200001.0
2009-05-22 17:44:00,74.135,74.15,74.1,74.15,163600000.0
2009-05-22 17:45:00,74.155,74.16,74.12,74.145,239600000.0
2009-05-22 17:46:00,74.14,74.155,74.11,74.14,175800000.0
2009-05-22 17:47:00,74.155,74.155,74.11,74.115,349800000.0
2009-05-22 17:48:00,74.115,74.13,74.1,74.105,140200000.0
2009-05-22 17:49:00,74.1,74.12,74.085,74.12,214200000.0
2009-05-22 17:50:00,74.12,74.16,74.105,74.15,571200000.0
2009-05-22 17:51:00,74.145,74.16,74.135,74.145,409600000.0
2009-05-22 17:52:00,74.14,74.145,74.07,74.07,423799999.0
2009-05-22 17:53:00,74.07,74.115,74.05,74.115,376900000.0
2009-05-22 17:54:00,74.09,74.145,74.09,74.13,190000000.0
2009-05-22 17:55:00,74.13,74.135,74.08,74.105,180000000.0
2009-05-22 17:56:00,74.105,74.165,74.09,74.145,270200000.0
2009-05-22 17:57:00,74.145,74.15,74.12,74.15,136400000.0
2009-05-22 17:58:00,74.155,74.17,74.125,74.145,214400000.0
2009-05-22 17:59:00,74.15,74.16,74.12,74.16,217400000.0
2009-05-22 18:00:00,74.16,74.235,74.16,74.235,229000000.0
2009-05-22 18:01:00,74.24,74.24,74.17,74.2,240400000.0
2009-05-22 18:02:00,74.195,74.25,74.185,74.25,129600000.0
2009-05-22 18:03:00,74.255,74.275,74.24,74.26,231800001.0
2009-05-22 18:04:00,74.255,74.29,74.245,74.265,165000000.0
2009-05-22 18:05:00,74.26,74.265,74.235,74.25,295600000.0
2009-05-22 18:06:00,74.245,74.275,74.225,74.27,209000000.0
2009-05-22 18:07:00,74.27,74.285,74.26,74.28,124000000.0
2009-05-22 18:08:00,74.275,74.285,74.245,74.255,104800000.0
2009-05-22 18:09:00,74.255,74.26,74.24,74.25,57800000.0
2009-05-22 18:10:00,74.24,74.29,74.235,74.285,120600000.0
2009-05-22 18:11:00,74.285,74.315,74.28,74.28,119200000.0
2009-05-22 18:12:00,74.285,74.29,74.24,74.245,149000000.0
2009-05-22 18:13:00,74.25,74.26,74.21,74.24,137200000.0
2009-05-22 18:14:00,74.25,74.27,74.245,74.255,70200000.0
2009-05-22 18:15:00,74.255,74.27,74.215,74.215,153400000.0
2009-05-22 18:16:00,74.2,74.23,74.195,74.23,89000000.0
2009-05-22 18:17:00,74.225,74.23,74.22,74.22,55400000.0
2009-05-22 18:18:00,74.22,74.26,74.22,74.255,123600000.0
2009-05-22 18:19:00,74.27,74.27,74.23,74.235,49200000.0
2009-05-22 18:20:00,74.235,74.28,74.215,74.265,170600000.0
2009-05-22 18:21:00,74.265,74.27,74.215,74.215,155400000.0
2009-05-22 18:22:00,74.21,74.215,74.18,74.2,253500000.0
2009-05-22 18:23:00,74.195,74.205,74.19,74.205,98200000.0
2009-05-22 18:24:00,74.195,74.205,74.19,74.205,67400000.0
2009-05-22 18:25:00,74.205,74.22,74.185,74.185,208800000.0
2009-05-22 18:26:00,74.185,74.2,74.175,74.2,214200000.0
2009-05-22 18:27:00,74.195,74.2,74.145,74.145,103600000.0
2009-05-22 18:28:00,74.145,74.15,74.125,74.13,58400000.0
2009-05-22 18:29:00,74.13,74.175,74.12,74.155,146200000.0
2009-05-22 18:30:00,74.16,74.16,74.12,74.12,127000000.0
2009-05-22 18:31:00,74.13,74.14,74.085,74.09,136600000.0
2009-05-22 18:32:00,74.09,74.09,74.07,74.07,37600000.0
2009-05-22 18:33:00,74.07,74.09,74.07,74.08,89800000.0
2009-05-22 18:34:00,74.09,74.1,74.07,74.1,114000000.0
2009-05-22 18:35:00,74.095,74.11,74.02,74.03,312400000.0
2009-05-22 18:36:00,74.03,74.035,74.025,74.03,87200000.0
2009-05-22 18:37:00,74.035,74.04,74.03,74.04,81000000.0
2009-05-22 18:38:00,74.035,74.04,74.02,74.035,125800000.0
2009-05-22 18:39:00,74.035,74.05,74.035,74.045,165600000.0
2009-05-22 18:40:00,74.05,74.09,74.04,74.09,207200000.0
2009-05-22 18:41:00,74.095,74.105,74.085,74.1,169200000.0
2009-05-22 18:42:00,74.115,74.12,74.09,74.1,112200000.0
2009-05-22 18:43:00,74.115,74.12,74.085,74.1,131400000.0
2009-05-22 18:44:00,74.095,74.11,74.08,74.09,148400000.0
2009-05-22 18:45:00,74.095,74.125,74.095,74.125,100400000.0
2009-05-22 18:46:00,74.125,74.13,74.095,74.125,71800000.0
2009-05-22 18:47:00,74.125,74.135,74.12,74.125,105600000.0
2009-05-22 18:48:00,74.125,74.13,74.105,74.125,138600000.0
2009-05-22 18:49:00,74.125,74.14,74.105,74.105,164400000.0
2009-05-22 18:50:00,74.1,74.1,74.07,74.07,132800000.0
2009-05-22 18:51:00,74.08,74.115,74.065,74.11,122000000.0
2009-05-22 18:52:00,74.11,74.13,74.105,74.12,108600000.0
2009-05-22 18:53:00,74.14,74.15,74.125,74.145,143400000.0
2009-05-22 18:54:00,74.14,74.165,74.135,74.16,79600000.0
2009-05-22 18:55:00,74.16,74.175,74.105,74.115,243700000.0
2009-05-22 18:56:00,74.115,74.13,74.115,74.12,72200000.0
2009-05-22 18:57:00,74.125,74.135,74.115,74.115,108400000.0
2009-05-22 18:58:00,74.115,74.125,74.105,74.12,205400000.0
2009-05-22 18:59:00,74.125,74.135,74.055,74.075,252400000.0
2009-05-22 19:00:00,74.075,74.135,74.065,74.11,327000000.0
2009-05-22 19:01:00,74.105,74.175,74.105,74.16,237800000.0
2009-05-22 19:02:00,74.16,74.215,74.155,74.18,116200000.0
2009-05-22 19:03:00,74.18,74.205,74.15,74.17,246000000.0
2009-05-22 19:04:00,74.17,74.185,74.13,74.16,151000000.0
2009-05-22 19:05:00,74.16,74.165,74.135,74.145,139600000.0
2009-05-22 19:06:00,74.14,74.15,74.115,74.14,219800000.0
2009-05-22 19:07:00,74.135,74.155,74.125,74.145,107400000.0
2009-05-22 19:08:00,74.145,74.165,74.145,74.165,39800000.0
2009-05-22 19:09:00,74.165,74.175,74.135,74.145,134400000.0
2009-05-22 19:10:00,74.14,74.21,74.135,74.21,255000000.0
2009-05-22 19:11:00,74.2,74.22,74.16,74.16,260800000.0
2009-05-22 19:12:00,74.155,74.195,74.14,74.175,182200000.0
2009-05-22 19:13:00,74.18,74.195,74.15,74.175,136200000.0
2009-05-22 19:14:00,74.175,74.2,74.17,74.185,185800000.0
2009-05-22 19:15:00,74.18,74.21,74.18,74.2,192600000.0
2009-05-22 19:16:00,74.195,74.205,74.195,74.2,131200000.0
2009-05-22 19:17:00,74.2,74.235,74.195,74.225,100800000.0
2009-05-22 19:18:00,74.225,74.24,74.215,74.22,211400000.0
2009-05-22 19:19:00,74.22,74.235,74.205,74.23,133800000.0
2009-05-22 19:20:00,74.235,74.235,74.215,74.22,35000000.0
2009-05-22 19:21:00,74.235,74.24,74.22,74.225,39800000.0
2009-05-22 19:22:00,74.22,74.23,74.22,74.23,31400000.0
2009-05-22 19:23:00,74.235,74.26,74.225,74.23,79000000.0
2009-05-22 19:24:00,74.23,74.255,74.225,74.25,373400000.0
2009-05-22 19:25:00,74.255,74.275,74.245,74.26,151200000.0
2009-05-22 19:26:00,74.26,74.275,74.25,74.27,80400000.0
2009-05-22 19:27:00,74.275,74.295,74.27,74.295,73200000.0
2009-05-22 19:28:00,74.285,74.305,74.195,74.21,186000000.0
2009-05-22 19:29:00,74.225,74.235,74.2,74.2,189000000.0
2009-05-22 19:30:00,74.2,74.225,74.165,74.17,248600000.0
2009-05-22 19:31:00,74.165,74.17,74.105,74.12,284200000.0
2009-05-22 19:32:00,74.11,74.125,74.09,74.095,72800000.0
2009-05-22 19:33:00,74.09,74.09,74.06,74.08,282800000.0
2009-05-22 19:34:00,74.08,74.08,74.07,74.07,77200000.0
2009-05-22 19:35:00,74.07,74.12,74.07,74.12,129000000.0
2009-05-22 19:36:00,74.12,74.14,74.12,74.14,90800000.0
2009-05-22 19:37:00,74.14,74.14,74.115,74.13,142800000.0
2009-05-22 19:38:00,74.14,74.14,74.13,74.135,66600000.0
2009-05-22 19:39:00,74.14,74.155,74.12,74.155,122200000.0
2009-05-22 19:40:00,74.16,74.16,74.125,74.13,15000000.0
2009-05-22 19:41:00,74.13,74.135,74.11,74.12,179000000.0
2009-05-22 19:42:00,74.135,74.185,74.13,74.17,129800000.0
2009-05-22 19:43:00,74.17,74.18,74.16,74.175,95000000.0
2009-05-22 19:44:00,74.175,74.19,74.17,74.19,76200000.0
2009-05-22 19:45:00,74.185,74.185,74.155,74.16,135000000.0
2009-05-22 19:46:00,74.17,74.2,74.17,74.17,199400000.0
2009-05-22 19:47:00,74.175,74.195,74.17,74.195,103200000.0
2009-05-22 19:48:00,74.2,74.2,74.14,74.145,132000000.0
2009-05-22 19:49:00,74.15,74.195,74.14,74.17,103000000.0
2009-05-22 19:50:00,74.19,74.215,74.165,74.165,182800000.0
2009-05-22 19:51:00,74.16,74.22,74.16,74.215,148800000.0
2009-05-22 19:52:00,74.215,74.22,74.205,74.205,107000000.0
2009-05-22 19:53:00,74.205,74.21,74.135,74.145,160600000.0
2009-05-22 19:54:00,74.16,74.18,74.14,74.16,173800000.0
2009-05-22 19:55:00,74.14,74.155,74.13,74.145,211200000.0
2009-05-22 19:56:00,74.16,74.18,74.125,74.14,141800000.0
2009-05-22 19:57:00,74.14,74.18,74.12,74.18,55600000.0
2009-05-22 19:58:00,74.17,74.2,74.165,74.17,95800000.0
2009-05-22 19:59:00,74.165,74.17,74.145,74.16,52400000.0
2009-05-22 20:00:00,74.165,74.175,74.16,74.16,94200000.0
2009-05-22 20:01:00,74.165,74.175,74.16,74.175,76000000.0
2009-05-22 20:02:00,74.17,74.255,74.17,74.225,177400000.0
2009-05-22 20:03:00,74.22,74.225,74.16,74.215,176400000.0
2009-05-22 20:04:00,74.21,74.225,74.195,74.205,341200000.0
2009-05-22 20:05:00,74.21,74.21,74.14,74.14,183600000.0
2009-05-22 20:06:00,74.15,74.195,74.15,74.185,133000000.0
2009-05-22 20:07:00,74.19,74.205,74.18,74.2,146000000.0
2009-05-22 20:08:00,74.2,74.23,74.19,74.23,192800000.0
2009-05-22 20:09:00,74.21,74.21,74.18,74.195,113800000.0
2009-05-22 20:10:00,74.2,74.22,74.2,74.215,89200000.0
2009-05-22 20:11:00,74.22,74.235,74.21,74.23,90800000.0
2009-05-22 20:12:00,74.235,74.285,74.235,74.27,222600000.0
2009-05-22 20:13:00,74.27,74.28,74.24,74.245,113200000.0
2009-05-22 20:14:00,74.245,74.27,74.245,74.27,176700000.0
2009-05-22 20:15:00,74.27,74.275,74.25,74.255,126000000.0
2009-05-22 20:16:00,74.255,74.355,74.255,74.355,196400000.0
2009-05-22 20:17:00,74.34,74.36,74.315,74.345,170200000.0
2009-05-22 20:18:00,74.345,74.435,74.345,74.435,219200000.0
2009-05-22 20:19:00,74.44,74.46,74.42,74.445,233800000.0
2009-05-22 20:20:00,74.445,74.46,74.405,74.425,263400000.0
2009-05-22 20:21:00,74.435,74.455,74.41,74.445,196400000.0
2009-05-22 20:22:00,74.445,74.45,74.435,74.44,108400000.0
2009-05-22 20:23:00,74.44,74.45,74.43,74.43,124800000.0
2009-05-22 20:24:00,74.425,74.44,74.425,74.435,79400000.0
2009-05-22 20:25:00,74.43,74.455,74.43,74.44,57200000.0
2009-05-22 20:26:00,74.445,74.445,74.43,74.435,97800000.0
2009-05-22 20:27:00,74.435,74.435,74.425,74.43,42800000.0
2009-05-22 20:28:00,74.43,74.445,74.42,74.435,105600000.0
2009-05-22 20:29:00,74.44,74.44,74.42,74.43,155200000.0
2009-05-22 20:30:00,74.43,74.45,74.405,74.45,195200000.0
2009-05-22 20:31:00,74.445,74.475,74.445,74.46,166400000.0
2009-05-22 20:32:00,74.46,74.48,74.46,74.475,142200000.0
2009-05-22 20:33:00,74.475,74.48,74.455,74.47,47800000.0
2009-05-22 20:34:00,74.465,74.475,74.46,74.47,15400000.0
2009-05-22 20:35:00,74.47,74.47,74.47,74.47,12600000.0
2009-05-22 20:36:00,74.47,74.47,74.47,74.47,6000000.0
2009-05-22 20:37:00,74.47,74.5,74.455,74.46,65400000.0
2009-05-22 20:38:00,74.465,74.475,74.45,74.46,30400000.0
2009-05-22 20:39:00,74.455,74.465,74.45,74.45,26600000.0
2009-05-22 20:40:00,74.45,74.465,74.45,74.465,13000000.0
2009-05-22 20:41:00,74.485,74.485,74.47,74.48,49200000.0
2009-05-22 20:42:00,74.47,74.47,74.465,74.465,33600000.0
2009-05-22 20:43:00,74.465,74.475,74.45,74.45,54600000.0
2009-05-22 20:44:00,74.46,74.47,74.445,74.445,74400000.0
2009-05-22 20:45:00,74.44,74.445,74.415,74.415,34200000.0
2009-05-22 20:46:00,74.42,74.45,74.42,74.44,103400000.0
2009-05-22 20:47:00,74.44,74.45,74.43,74.44,18200000.0
2009-05-22 20:48:00,74.44,74.44,74.42,74.435,73800000.0
2009-05-22 20:49:00,74.44,74.44,74.415,74.42,57800000.0
2009-05-22 20:50:00,74.42,74.425,74.395,74.41,102200000.0
2009-05-22 20:51:00,74.42,74.42,74.415,74.42,38000000.0
2009-05-22 20:52:00,74.415,74.415,74.41,74.41,11000000.0
2009-05-22 20:53:00,74.415,74.415,74.4,74.4,27000000.0
2009-05-22 20:54:00,74.4,74.42,74.39,74.42,78200000.0
2009-05-22 20:55:00,74.415,74.42,74.41,74.42,19200000.0
2009-05-22 20:56:00,74.425,74.45,74.425,74.45,83200000.0
2009-05-22 20:57:00,74.455,74.455,74.435,74.45,146400000.0
2009-05-22 20:58:00,74.445,74.445,74.41,74.435,120600000.0
2009-05-22 20:59:00,74.44,74.44,74.43,74.43,88800000.0
2009-05-22 21:00:00,74.43,74.435,74.415,74.425,149000000.0
2009-05-22 21:01:00,74.425,74.465,74.42,74.465,85200000.0
2009-05-22 21:02:00,74.465,74.475,74.465,74.475,39800000.0
2009-05-22 21:03:00,74.485,74.495,74.47,74.48,101600000.0
2009-05-22 21:04:00,74.48,74.49,74.455,74.485,121000000.0
2009-05-22 21:05:00,74.485,74.485,74.465,74.465,124000000.0
2009-05-22 21:06:00,74.475,74.48,74.47,74.47,8600000.0
2009-05-22 21:07:00,74.48,74.485,74.46,74.475,40600000.0
2009-05-22 21:08:00,74.46,74.485,74.46,74.48,20200000.0
2009-05-22 21:09:00,74.465,74.48,74.46,74.48,40800000.0
2009-05-22 21:10:00,74.475,74.485,74.47,74.485,38600000.0
2009-05-22 21:11:00,74.48,74.49,74.48,74.485,7000000.0
2009-05-22 21:12:00,74.485,74.5,74.485,74.5,29400000.0
2009-05-22 21:13:00,74.5,74.515,74.5,74.505,25200000.0
2009-05-22 21:14:00,74.505,74.53,74.485,74.515,55600000.0
2009-05-22 21:15:00,74.52,74.52,74.495,74.495,16200000.0
2009-05-22 21:16:00,74.49,74.49,74.465,74.48,17800000.0
2009-05-22 21:17:00,74.475,74.475,74.435,74.435,38400000.0
2009-05-22 21:18:00,74.44,74.455,74.41,74.42,35800000.0
2009-05-22 21:19:00,74.425,74.43,74.425,74.425,6000000.0
2009-05-22 21:20:00,74.425,74.425,74.36,74.365,23600000.0
2009-05-22 21:21:00,74.37,74.375,74.365,74.375,16400000.0
2009-05-22 21:22:00,74.385,74.385,74.36,74.365,64200000.0
2009-05-22 21:23:00,74.355,74.36,74.355,74.36,4000000.0
2009-05-22 21:24:00,74.355,74.355,74.35,74.35,4000000.0
2009-05-22 21:25:00,74.34,74.345,74.32,74.325,47800000.0
2009-05-22 21:26:00,74.325,74.355,74.325,74.34,18800000.0
2009-05-22 21:27:00,74.32,74.33,74.3,74.305,11000000.0
2009-05-22 21:28:00,74.3,74.31,74.28,74.31,40800000.0
2009-05-22 21:29:00,74.315,74.33,74.315,74.33,3000000.0
2009-05-22 21:30:00,74.32,74.325,74.3,74.3,43000000.0
2009-05-22 21:31:00,74.29,74.325,74.29,74.325,14400000.0
2009-05-22 21:32:00,74.32,74.33,74.32,74.325,3000000.0
2009-05-22 21:33:00,74.33,74.34,74.33,74.34,6000000.0
2009-05-22 21:34:00,74.34,74.34,74.33,74.33,5200000.0
2009-05-22 21:35:00,74.34,74.34,74.32,74.32,22600000.0
2009-05-22 21:36:00,74.31,74.34,74.305,74.335,22800000.0
2009-05-22 21:37:00,74.345,74.345,74.335,74.335,21400000.0
2009-05-22 21:38:00,74.34,74.36,74.34,74.36,9600000.0
2009-05-22 21:39:00,74.36,74.37,74.36,74.37,4000000.0
2009-05-22 21:40:00,74.35,74.35,74.31,74.31,57200000.0
2009-05-22 21:41:00,74.31,74.33,74.31,74.315,37200000.0
2009-05-22 21:42:00,74.31,74.315,74.31,74.315,6200000.0
2009-05-22 21:43:00,74.33,74.355,74.33,74.355,32600000.0
2009-05-22 21:44:00,74.365,74.365,74.33,74.33,29800000.0
2009-05-22 21:45:00,74.32,74.33,74.3,74.3,34400000.0
2009-05-22 21:46:00,74.31,74.315,74.3,74.305,15000000.0
2009-05-22 21:47:00,74.32,74.32,74.3,74.305,21600000.0
2009-05-22 21:48:00,74.3,74.305,74.29,74.305,33000000.0
2009-05-22 21:49:00,74.3,74.3,74.29,74.29,71600000.0
2009-05-22 21:50:00,74.295,74.31,74.29,74.29,66400000.0
2009-05-22 21:51:00,74.29,74.315,74.29,74.305,38400000.0
2009-05-22 21:52:00,74.3,74.31,74.295,74.31,21000000.0
2009-05-22 21:53:00,74.305,74.32,74.275,74.305,48000000.0
2009-05-22 21:54:00,74.31,74.315,74.295,74.295,5000000.0
2009-05-22 21:55:00,74.305,74.305,74.295,74.305,7000000.0
2009-05-22 21:56:00,74.3,74.31,74.285,74.29,26800000.0
2009-05-22 21:57:00,74.285,74.295,74.275,74.295,32800000.0
2009-05-22 21:58:00,74.285,74.3,74.255,74.285,135000000.0
2009-05-22 21:59:00,74.28,74.335,74.28,74.325,82800000.0
2009-05-22 22:00:00,74.33,74.33,74.305,74.305,6000000.0
2009-05-22 22:01:00,74.3,74.3,74.275,74.295,11800000.0
2009-05-22 22:02:00,74.295,74.305,74.28,74.3,16000000.0
2009-05-22 22:03:00,74.31,74.325,74.29,74.29,31600000.0
2009-05-22 22:04:00,74.29,74.29,74.265,74.27,39000000.0
2009-05-22 22:05:00,74.265,74.28,74.26,74.27,26600000.0
2009-05-22 22:06:00,74.28,74.295,74.27,74.29,29200000.0
2009-05-22 22:07:00,74.295,74.305,74.295,74.305,6000000.0
2009-05-22 22:08:00,74.31,74.315,74.31,74.315,5000000.0
2009-05-22 22:09:00,74.31,74.315,74.295,74.295,27600000.0
2009-05-22 22:10:00,74.305,74.31,74.295,74.305,10000000.0
2009-05-22 22:11:00,74.31,74.33,74.305,74.315,21000000.0
2009-05-22 22:12:00,74.305,74.31,74.295,74.3,6000000.0
2009-05-22 22:13:00,74.305,74.32,74.3,74.32,60200000.0
2009-05-22 22:14:00,74.33,74.33,74.29,74.295,237600000.0
2009-05-22 22:15:00,74.29,74.33,74.29,74.325,90000000.0
2009-05-22 22:16:00,74.33,74.33,74.305,74.305,19600000.0
2009-05-22 22:17:00,74.28,74.28,74.28,74.28,9800000.0
2009-05-22 22:18:00,74.28,74.32,74.28,74.32,87800000.0
2009-05-22 22:19:00,74.315,74.365,74.315,74.355,41400000.0
2009-05-22 22:20:00,74.35,74.35,74.325,74.325,46600000.0
2009-05-22 22:21:00,74.325,74.34,74.32,74.335,67800000.0
2009-05-22 22:22:00,74.335,74.335,74.315,74.33,85000000.0
2009-05-22 22:23:00,74.335,74.365,74.335,74.36,11000000.0
2009-05-22 22:24:00,74.355,74.355,74.33,74.33,29400001.0
2009-05-22 22:25:00,74.33,74.33,74.33,74.33,2000000.0
2009-05-22 22:26:00,74.345,74.36,74.33,74.36,15800000.0
2009-05-22 22:27:00,74.33,74.35,74.33,74.33,5800000.0
2009-05-22 22:28:00,74.33,74.33,74.33,74.33,2000000.0
2009-05-22 22:29:00,74.33,74.335,74.33,74.335,2000000.0
2009-05-22 22:30:00,74.335,74.37,74.335,74.36,89600000.0
2009-05-22 22:31:00,74.345,74.35,74.335,74.35,26800000.0
2009-05-22 22:32:00,74.32,74.33,74.32,74.33,27200000.0
2009-05-22 22:33:00,74.33,74.33,74.33,74.33,2200000.0
2009-05-22 22:34:00,74.325,74.33,74.3,74.325,163800000.0
2009-05-22 22:35:00,74.32,74.33,74.295,74.295,22800000.0
2009-05-22 22:36:00,74.29,74.3,74.275,74.29,11800000.0
2009-05-22 22:37:00,74.3,74.315,74.29,74.29,41200000.0
2009-05-22 22:38:00,74.315,74.315,74.315,74.315,5800000.0
2009-05-22 22:39:00,74.31,74.345,74.295,74.34,78600000.0
2009-05-22 22:40:00,74.335,74.34,74.27,74.3,135000000.0
2009-05-22 22:41:00,74.3,74.3,74.185,74.22,128200000.0
2009-05-22 22:42:00,74.21,74.225,74.195,74.22,29600000.0
2009-05-22 22:43:00,74.18,74.195,74.145,74.165,160800000.0
2009-05-22 22:44:00,74.17,74.2,74.17,74.2,60600000.0
2009-05-22 22:45:00,74.2,74.205,74.155,74.175,74400000.0
2009-05-22 22:46:00,74.185,74.2,74.185,74.2,4000000.0
2009-05-22 22:47:00,74.19,74.22,74.19,74.2,56600000.0
2009-05-22 22:48:00,74.185,74.19,74.185,74.19,27600000.0
2009-05-22 22:49:00,74.19,74.19,74.185,74.185,3800000.0
2009-05-22 22:50:00,74.185,74.185,74.185,74.185,2800000.0
2009-05-22 22:51:00,74.185,74.195,74.18,74.18,52400000.0
2009-05-22 22:52:00,74.175,74.175,74.175,74.175,11200000.0
2009-05-22 22:53:00,74.175,74.175,74.165,74.165,13400000.0
2009-05-22 22:54:00,74.17,74.175,74.16,74.165,29200000.0
2009-05-22 22:55:00,74.17,74.17,74.155,74.16,50800000.0
2009-05-22 22:56:00,74.16,74.16,74.155,74.155,8600000.0
2009-05-22 22:57:00,74.15,74.185,74.15,74.175,27600000.0
2009-05-22 22:58:00,74.165,74.165,74.165,74.165,5600000.0
2009-05-22 22:59:00,74.165,74.165,74.15,74.15,35000000.0
2009-05-24 23:00:00,74.065,74.065,74.02,74.027,86600000.0
2009-05-24 23:01:00,73.914,73.914,73.85,73.882,60200000.0
2009-05-24 23:02:00,73.855,73.943,73.855,73.927,158600000.0
2009-05-24 23:03:00,73.938,73.974,73.928,73.955,142600000.0
2009-05-24 23:04:00,74.03,74.04,74.03,74.03,12000000.0
2009-05-24 23:05:00,74.04,74.06,74.04,74.055,47400000.0
2009-05-24 23:06:00,74.065,74.13,74.055,74.07,44800000.0
2009-05-24 23:07:00,74.07,74.07,74.065,74.065,12000000.0
2009-05-24 23:08:00,74.05,74.05,74.05,74.05,1000000.0
2009-05-24 23:09:00,74.03,74.03,74.025,74.025,8000000.0
2009-05-24 23:10:00,73.98,74.03,73.98,74.025,9000000.0
2009-05-24 23:11:00,74.03,74.045,74.02,74.04,36000000.0
2009-05-24 23:12:00,74.03,74.035,74.01,74.01,24000000.0
2009-05-24 23:13:00,74.03,74.085,74.03,74.065,73800000.0
2009-05-24 23:14:00,74.075,74.11,74.065,74.105,80200000.0
2009-05-24 23:15:00,74.1,74.105,74.085,74.085,32000000.0
2009-05-24 23:16:00,74.09,74.1,74.075,74.09,64000000.0
2009-05-24 23:17:00,74.095,74.105,74.095,74.105,32000000.0
2009-05-24 23:18:00,74.105,74.14,74.095,74.14,38000000.0
2009-05-24 23:19:00,74.13,74.13,74.07,74.08,16000000.0
2009-05-24 23:20:00,74.08,74.1,74.07,74.085,11800000.0
2009-05-24 23:21:00,74.09,74.09,74.09,74.09,1000000.0
2009-05-24 23:22:00,74.09,74.09,74.07,74.07,3800000.0
2009-05-24 23:23:00,74.08,74.1,74.08,74.095,17800000.0
2009-05-24 23:24:00,74.1,74.1,74.1,74.1,1000000.0
2009-05-24 23:25:00,74.095,74.095,74.095,74.095,4800000.0
2009-05-24 23:26:00,74.095,74.1,74.095,74.1,24200000.0
2009-05-24 23:27:00,74.1,74.1,74.05,74.05,6000000.0
2009-05-24 23:28:00,74.02,74.065,74.02,74.065,17000000.0
2009-05-24 23:29:00,74.065,74.065,74.065,74.065,16000000.0
2009-05-24 23:30:00,74.07,74.09,73.985,73.99,40000000.0
2009-05-24 23:31:00,73.97,74.075,73.96,74.075,51600000.0
2009-05-24 23:32:00,74.075,74.11,74.055,74.06,32200000.0
2009-05-24 23:33:00,74.08,74.09,74.065,74.07,20000000.0
2009-05-24 23:34:00,74.09,74.095,74.09,74.095,8000000.0
2009-05-24 23:35:00,74.095,74.095,74.09,74.09,8000000.0
2009-05-24 23:36:00,74.09,74.11,74.065,74.11,41000000.0
2009-05-24 23:37:00,74.11,74.115,74.1,74.115,6400000.0
2009-05-24 23:38:00,74.11,74.115,74.11,74.115,2400000.0
2009-05-24 23:39:00,74.11,74.11,74.1,74.11,11200000.0
2009-05-24 23:40:00,74.11,74.12,74.11,74.12,2400000.0
2009-05-24 23:41:00,74.12,74.12,74.095,74.12,41200000.0
2009-05-24 23:42:00,74.12,74.12,74.115,74.115,12000000.0
2009-05-24 23:43:00,74.12,74.125,74.11,74.11,16000000.0
2009-05-24 23:44:00,74.125,74.125,74.105,74.11,49200000.0
2009-05-24 23:45:00,74.11,74.11,74.11,74.11,1400000.0
2009-05-24 23:46:00,74.095,74.095,74.095,74.095,4600000.0
2009-05-24 23:47:00,74.095,74.095,74.095,74.095,1000000.0
2009-05-24 23:48:00,74.095,74.11,74.085,74.11,30800000.0
2009-05-24 23:49:00,74.11,74.11,74.11,74.11,1400000.0
2009-05-24 23:50:00,74.069,74.102,74.069,74.102,152200000.0
2009-05-24 23:51:00,74.11,74.11,74.105,74.105,5000000.0
2009-05-24 23:52:00,74.11,74.11,74.08,74.085,44400000.0
2009-05-24 23:53:00,74.085,74.11,74.06,74.09,70400000.0
2009-05-24 23:54:00,74.1,74.1,74.075,74.08,11800000.0
2009-05-24 23:55:00,74.075,74.08,74.055,74.065,30000000.0
2009-05-24 23:56:00,74.065,74.09,74.065,74.09,16000000.0
2009-05-24 23:57:00,74.09,74.1,74.075,74.09,24800000.0
2009-05-24 23:58:00,74.08,74.12,74.08,74.105,60000000.0
2009-05-24 23:59:00,74.1,74.1,74.1,74.1,2400000.0
2009-05-25 00:00:00,74.095,74.095,74.07,74.075,60200000.0
2009-05-25 00:01:00,74.085,74.085,74.025,74.025,92600000.0
2009-05-25 00:02:00,74.005,74.01,73.99,73.995,102400000.0
2009-05-25 00:03:00,73.995,74.005,73.985,73.985,91000000.0
2009-05-25 00:04:00,73.99,73.995,73.985,73.985,47200000.0
2009-05-25 00:05:00,73.985,74.01,73.97,73.98,114400000.0
2009-05-25 00:06:00,73.98,74.0,73.965,73.99,150000000.0
2009-05-25 00:07:00,73.995,74.06,73.985,74.04,164600000.0
2009-05-25 00:08:00,74.04,74.095,74.015,74.05,197800000.0
2009-05-25 00:09:00,74.04,74.055,74.02,74.045,81400000.0
2009-05-25 00:10:00,74.035,74.06,74.02,74.03,125000000.0
2009-05-25 00:11:00,74.03,74.03,73.97,73.975,102200000.0
2009-05-25 00:12:00,73.97,74.015,73.96,73.97,266600000.0
2009-05-25 00:13:00,73.97,74.025,73.96,74.01,164000000.0
2009-05-25 00:14:00,74.005,74.01,73.995,73.995,55200000.0
2009-05-25 00:15:00,73.995,74.0,73.975,73.975,112000000.0
2009-05-25 00:16:00,73.98,73.995,73.98,73.995,78200000.0
2009-05-25 00:17:00,74.005,74.045,73.985,73.985,256300000.0
2009-05-25 00:18:00,73.985,73.985,73.975,73.975,48600000.0
2009-05-25 00:19:00,73.97,73.97,73.955,73.955,19800000.0
2009-05-25 00:20:00,73.955,73.975,73.955,73.965,46800000.0
2009-05-25 00:21:00,73.965,73.98,73.965,73.965,73800000.0
2009-05-25 00:22:00,73.975,73.99,73.965,73.965,112000000.0
2009-05-25 00:23:00,73.965,73.98,73.965,73.965,32400000.0
2009-05-25 00:24:00,73.975,73.975,73.965,73.975,98800000.0
2009-05-25 00:25:00,73.975,74.005,73.975,73.985,148000000.0
2009-05-25 00:26:00,73.985,74.0,73.985,74.0,46800000.0
2009-05-25 00:27:00,74.0,74.0,73.99,73.995,67800000.0
2009-05-25 00:28:00,73.995,73.995,73.995,73.995,21600000.0
2009-05-25 00:29:00,73.995,73.995,73.985,73.99,33200000.0
2009-05-25 00:30:00,73.99,73.99,73.975,73.975,69000000.0
2009-05-25 00:31:00,73.975,73.985,73.97,73.98,88000000.0
2009-05-25 00:32:00,73.98,73.985,73.96,73.98,74000000.0
2009-05-25 00:33:00,73.98,73.985,73.95,73.97,44400000.0
2009-05-25 00:34:00,73.985,73.985,73.985,73.985,25200000.0
2009-05-25 00:35:00,73.985,73.985,73.975,73.98,8800000.0
2009-05-25 00:36:00,73.975,73.98,73.975,73.98,9600000.0
2009-05-25 00:37:00,73.975,73.99,73.975,73.99,9600000.0
2009-05-25 00:38:00,73.99,74.0,73.985,74.0,20600000.0
2009-05-25 00:39:00,74.0,74.0,73.99,73.99,24000000.0
2009-05-25 00:40:00,73.99,73.99,73.99,73.99,45600000.0
2009-05-25 00:41:00,73.99,73.99,73.98,73.98,25600000.0
2009-05-25 00:42:00,73.938,73.975,73.923,73.973,419000000.0
2009-05-25 00:43:00,73.98,74.0,73.94,73.975,77200000.0
2009-05-25 00:44:00,73.98,74.005,73.98,74.0,43800000.0
2009-05-25 00:45:00,74.005,74.05,74.005,74.05,48000000.0
2009-05-25 00:46:00,74.03,74.03,74.005,74.005,14400000.0
2009-05-25 00:47:00,74.005,74.02,74.005,74.015,28600000.0
2009-05-25 00:48:00,74.02,74.045,74.015,74.03,84600000.0
2009-05-25 00:49:00,74.045,74.065,74.02,74.02,153000000.0
2009-05-25 00:50:00,74.025,74.045,73.995,74.02,106400000.0
2009-05-25 00:51:00,74.02,74.02,74.02,74.02,1400000.0
2009-05-25 00:52:00,74.02,74.04,74.02,74.03,66400000.0
2009-05-25 00:53:00,74.03,74.05,74.03,74.05,67200000.0
2009-05-25 00:54:00,74.07,74.07,74.045,74.045,18800000.0
2009-05-25 00:55:00,74.08,74.1,74.08,74.1,47000000.0
2009-05-25 00:56:00,74.12,74.12,74.055,74.055,124000000.0
2009-05-25 00:57:00,74.05,74.06,74.05,74.055,37800000.0
2009-05-25 00:58:00,74.055,74.07,74.055,74.07,52400000.0
2009-05-25 00:59:00,74.07,74.08,74.065,74.075,140600000.0
2009-05-25 01:00:00,74.08,74.11,74.075,74.095,184800000.0
2009-05-25 01:01:00,74.1,74.1,74.015,74.02,172000000.0
2009-05-25 01:02:00,74.03,74.03,74.01,74.01,65200000.0
2009-05-25 01:03:00,74.015,74.015,73.99,74.015,101600000.0
2009-05-25 01:04:00,74.015,74.05,74.015,74.03,136200000.0
2009-05-25 01:05:00,74.03,74.04,74.01,74.015,234800000.0
2009-05-25 01:06:00,74.035,74.055,74.035,74.04,131200000.0
2009-05-25 01:07:00,74.05,74.07,74.045,74.07,30800000.0
2009-05-25 01:08:00,74.07,74.07,74.07,74.07,7200000.0
2009-05-25 01:09:00,74.07,74.07,74.07,74.07,31200000.0
2009-05-25 01:10:00,74.07,74.07,74.07,74.07,18400000.0
2009-05-25 01:11:00,74.07,74.08,74.055,74.08,73000000.0
2009-05-25 01:12:00,74.08,74.1,74.08,74.1,57000000.0
2009-05-25 01:13:00,74.08,74.08,74.08,74.08,15400000.0
2009-05-25 01:14:00,74.08,74.08,74.08,74.08,21600000.0
2009-05-25 01:15:00,74.085,74.115,74.08,74.11,363800000.0
2009-05-25 01:16:00,74.1,74.1,74.08,74.08,82400000.0
2009-05-25 01:17:00,74.085,74.09,74.075,74.08,142600000.0
2009-05-25 01:18:00,74.08,74.09,74.07,74.09,158200000.0
2009-05-25 01:19:00,74.085,74.085,74.075,74.08,142400000.0
2009-05-25 01:20:00,74.08,74.08,74.08,74.08,29800000.0
2009-05-25 01:21:00,74.08,74.08,74.035,74.05,196400000.0
2009-05-25 01:22:00,74.05,74.065,74.035,74.065,174400000.0
2009-05-25 01:23:00,74.065,74.065,74.035,74.05,255000000.0
2009-05-25 01:24:00,74.05,74.095,74.035,74.08,327800000.0
2009-05-25 01:25:00,74.08,74.085,74.065,74.065,181400000.0
2009-05-25 01:26:00,74.07,74.075,74.065,74.075,110600000.0
2009-05-25 01:27:00,74.075,74.09,74.065,74.09,177200000.0
2009-05-25 01:28:00,74.09,74.1,74.075,74.075,177200000.0
2009-05-25 01:29:00,74.07,74.085,74.07,74.075,58600000.0
2009-05-25 01:30:00,74.075,74.11,74.075,74.075,203200000.0
2009-05-25 01:31:00,74.075,74.085,74.065,74.07,120800000.0
2009-05-25 01:32:00,74.08,74.08,74.07,74.075,29600000.0
2009-05-25 01:33:00,74.075,74.075,74.06,74.065,119400000.0
2009-05-25 01:34:00,74.07,74.07,74.07,74.07,10800000.0
2009-05-25 01:35:00,74.075,74.075,74.07,74.075,32400000.0
2009-05-25 01:36:00,74.09,74.125,74.085,74.095,177000000.0
2009-05-25 01:37:00,74.09,74.095,74.075,74.075,210400000.0
2009-05-25 01:38:00,74.075,74.09,74.07,74.08,181200000.0
2009-05-25 01:39:00,74.08,74.085,74.08,74.085,70400000.0
2009-05-25 01:40:00,74.085,74.09,74.065,74.09,217000000.0
2009-05-25 01:41:00,74.09,74.09,74.075,74.08,140800000.0
2009-05-25 01:42:00,74.08,74.11,74.08,74.09,96400000.0
2009-05-25 01:43:00,74.09,74.09,74.04,74.04,204000000.0
2009-05-25 01:44:00,74.04,74.05,74.035,74.05,71600000.0
2009-05-25 01:45:00,74.05,74.05,74.035,74.04,45600000.0
2009-05-25 01:46:00,74.04,74.04,74.025,74.04,81800000.0
2009-05-25 01:47:00,74.04,74.04,74.005,74.015,125000000.0
2009-05-25 01:48:00,74.04,74.04,74.03,74.035,52200000.0
2009-05-25 01:49:00,74.035,74.05,74.035,74.04,131800000.0
2009-05-25 01:50:00,74.05,74.05,74.03,74.045,164600000.0
2009-05-25 01:51:00,74.05,74.06,74.045,74.05,94200000.0
2009-05-25 01:52:00,74.05,74.05,74.035,74.035,99600000.0
2009-05-25 01:53:00,74.035,74.07,74.035,74.035,151600000.0
2009-05-25 01:54:00,74.035,74.04,74.01,74.03,277800000.0
2009-05-25 01:55:00,74.005,74.01,73.995,74.01,510000000.0
2009-05-25 01:56:00,74.01,74.02,73.985,74.02,245200000.0
2009-05-25 01:57:00,74.01,74.01,73.99,73.99,35200000.0
2009-05-25 01:58:00,73.99,74.0,73.98,73.99,147000000.0
2009-05-25 01:59:00,73.99,74.02,73.98,74.02,169400000.0
2009-05-25 02:00:00,74.05,74.06,73.975,74.01,300000000.0
2009-05-25 02:01:00,74.01,74.02,73.98,74.01,218199999.0
2009-05-25 02:02:00,74.0,74.01,73.99,74.0,129800000.0
2009-05-25 02:03:00,74.0,74.01,73.99,74.01,67800000.0
2009-05-25 02:04:00,74.01,74.01,73.98,74.01,366600000.0
2009-05-25 02:05:00,74.01,74.02,73.99,73.995,566000000.0
2009-05-25 02:06:00,74.005,74.03,73.975,74.0,336200000.0
2009-05-25 02:07:00,74.0,74.005,73.985,74.0,364000000.0
2009-05-25 02:08:00,73.995,74.005,73.89,73.89,689800000.0
2009-05-25 02:09:00,73.865,73.97,73.845,73.93,666000000.0
2009-05-25 02:10:00,73.94,73.99,73.94,73.96,126400000.0
2009-05-25 02:11:00,73.97,73.97,73.935,73.96,62200000.0
2009-05-25 02:12:00,73.96,73.97,73.925,73.95,95400000.0
2009-05-25 02:13:00,73.94,73.96,73.925,73.935,311200000.0
2009-05-25 02:14:00,73.935,73.95,73.915,73.94,365600000.0
2009-05-25 02:15:00,73.95,73.95,73.915,73.93,250200000.0
2009-05-25 02:16:00,73.93,73.93,73.855,73.865,244000000.0
2009-05-25 02:17:00,73.865,73.885,73.845,73.85,502399997.0
2009-05-25 02:18:00,73.85,73.91,73.845,73.87,281400000.0
2009-05-25 02:19:00,73.87,73.88,73.86,73.865,158000000.0
2009-05-25 02:20:00,73.87,73.91,73.87,73.9,104800000.0
2009-05-25 02:21:00,73.9,73.9,73.83,73.83,227800000.0
2009-05-25 02:22:00,73.83,73.85,73.775,73.795,800199999.0
2009-05-25 02:23:00,73.795,73.83,73.79,73.825,505800000.0
2009-05-25 02:24:00,73.825,73.83,73.805,73.83,250399998.0
2009-05-25 02:25:00,73.825,73.835,73.805,73.805,444600000.0
2009-05-25 02:26:00,73.81,73.89,73.805,73.89,526000000.0
2009-05-25 02:27:00,73.885,73.91,73.86,73.86,290600000.0
2009-05-25 02:28:00,73.86,73.905,73.86,73.895,367000000.0
2009-05-25 02:29:00,73.895,73.92,73.895,73.915,370800000.0
2009-05-25 02:30:00,73.925,73.93,73.845,73.865,265599999.0
2009-05-25 02:31:00,73.865,73.875,73.855,73.865,347400000.0
2009-05-25 02:32:00,73.88,73.89,73.86,73.89,488600000.0
2009-05-25 02:33:00,73.88,73.91,73.88,73.9,134800000.0
2009-05-25 02:34:00,73.89,73.92,73.875,73.88,242000000.0
2009-05-25 02:35:00,73.875,73.89,73.855,73.865,288000000.0
2009-05-25 02:36:00,73.87,73.93,73.865,73.905,295600000.0
2009-05-25 02:37:00,73.905,73.93,73.89,73.91,98600000.0
2009-05-25 02:38:00,73.91,73.93,73.905,73.925,193600000.0
2009-05-25 02:39:00,73.93,73.955,73.925,73.95,84400000.0
2009-05-25 02:40:00,73.955,73.97,73.935,73.935,36800000.0
2009-05-25 02:41:00,73.935,73.94,73.915,73.935,152200000.0
2009-05-25 02:42:00,73.925,73.93,73.91,73.91,268400000.0
2009-05-25 02:43:00,73.92,73.93,73.88,73.89,321200000.0
2009-05-25 02:44:00,73.88,73.905,73.85,73.85,308200000.0
2009-05-25 02:45:00,73.85,73.87,73.845,73.865,196000000.0
2009-05-25 02:46:00,73.87,73.87,73.845,73.855,261000000.0
2009-05-25 02:47:00,73.855,73.89,73.855,73.88,119400000.0
2009-05-25 02:48:00,73.89,73.89,73.865,73.865,166200000.0
2009-05-25 02:49:00,73.885,73.905,73.875,73.895,43800000.0
2009-05-25 02:50:00,73.895,73.925,73.89,73.925,21000000.0
2009-05-25 02:51:00,73.93,73.93,73.9,73.9,64000000.0
2009-05-25 02:52:00,73.915,73.915,73.895,73.9,69000000.0
2009-05-25 02:53:00,73.9,73.9,73.88,73.88,184400000.0
2009-05-25 02:54:00,73.885,73.9,73.835,73.84,96800000.0
2009-05-25 02:55:00,73.835,73.87,73.81,73.86,184200000.0
2009-05-25 02:56:00,73.87,73.87,73.85,73.85,176400000.0
2009-05-25 02:57:00,73.86,73.86,73.805,73.81,216800000.0
2009-05-25 02:58:00,73.81,73.82,73.81,73.81,87600000.0
2009-05-25 02:59:00,73.81,73.81,73.785,73.795,199800000.0
2009-05-25 03:00:00,73.795,73.82,73.785,73.79,106200000.0
2009-05-25 03:01:00,73.78,73.8,73.765,73.79,174200001.0
2009-05-25 03:02:00,73.79,73.81,73.785,73.79,66200000.0
2009-05-25 03:03:00,73.8,73.81,73.79,73.81,20800000.0
2009-05-25 03:04:00,73.81,73.81,73.81,73.81,17200000.0
2009-05-25 03:05:00,73.81,73.83,73.81,73.83,87200000.0
2009-05-25 03:06:00,73.83,73.84,73.815,73.825,141000000.0
2009-05-25 03:07:00,73.84,73.95,73.835,73.95,328800000.0
2009-05-25 03:08:00,73.95,73.99,73.935,73.99,434600000.0
2009-05-25 03:09:00,73.985,74.03,73.975,74.0,1035800006.0
2009-05-25 03:10:00,74.005,74.005,73.96,73.98,228000000.0
2009-05-25 03:11:00,73.98,73.98,73.945,73.96,292000000.0
2009-05-25 03:12:00,73.965,73.965,73.945,73.945,80600000.0
2009-05-25 03:13:00,73.945,73.97,73.935,73.97,300600000.0
2009-05-25 03:14:00,73.97,73.97,73.895,73.905,320199999.0
2009-05-25 03:15:00,73.91,73.965,73.9,73.93,394200000.0
2009-05-25 03:16:00,73.92,73.92,73.885,73.885,137200000.0
2009-05-25 03:17:00,73.9,73.9,73.87,73.89,110800000.0
2009-05-25 03:18:00,73.88,73.89,73.875,73.89,135200000.0
2009-05-25 03:19:00,73.89,73.89,73.875,73.88,66000000.0
2009-05-25 03:20:00,73.88,73.89,73.875,73.875,61800000.0
2009-05-25 03:21:00,73.875,73.92,73.875,73.895,180600000.0
2009-05-25 03:22:00,73.9,73.91,73.875,73.875,287800000.0
2009-05-25 03:23:00,73.875,73.875,73.845,73.855,438400000.0
2009-05-25 03:24:00,73.85,73.865,73.845,73.855,362800002.0
2009-05-25 03:25:00,73.855,73.86,73.85,73.85,180200000.0
2009-05-25 03:26:00,73.85,73.865,73.85,73.865,394400000.0
2009-05-25 03:27:00,73.865,73.875,73.84,73.845,242600000.0
2009-05-25 03:28:00,73.835,73.85,73.8,73.825,323600000.0
2009-05-25 03:29:00,73.82,73.855,73.82,73.835,282800000.0
2009-05-25 03:30:00,73.835,73.835,73.81,73.82,420200000.0
2009-05-25 03:31:00,73.81,73.85,73.81,73.825,386799997.0
2009-05-25 03:32:00,73.825,73.855,73.815,73.845,259400001.0
2009-05-25 03:33:00,73.845,73.88,73.845,73.865,324200000.0
2009-05-25 03:34:00,73.865,73.87,73.85,73.85,183200000.0
2009-05-25 03:35:00,73.855,73.855,73.835,73.845,94000000.0
2009-05-25 03:36:00,73.85,73.865,73.84,73.86,249400001.0
2009-05-25 03:37:00,73.85,73.85,73.835,73.84,221800000.0
2009-05-25 03:38:00,73.845,73.88,73.835,73.88,240200000.0
2009-05-25 03:39:00,73.89,73.89,73.86,73.86,162400001.0
2009-05-25 03:40:00,73.855,73.86,73.84,73.85,216800000.0
2009-05-25 03:41:00,73.85,73.86,73.835,73.84,419600000.0
2009-05-25 03:42:00,73.84,73.85,73.84,73.84,208800000.0
2009-05-25 03:43:00,73.85,73.86,73.81,73.81,353000000.0
2009-05-25 03:44:00,73.81,73.83,73.81,73.83,129800000.0
2009-05-25 03:45:00,73.83,73.86,73.83,73.86,413400000.0
2009-05-25 03:46:00,73.85,73.87,73.85,73.86,249400000.0
2009-05-25 03:47:00,73.855,73.88,73.845,73.875,171000000.0
2009-05-25 03:48:00,73.88,73.9,73.87,73.89,132000000.0
2009-05-25 03:49:00,73.89,73.895,73.87,73.88,82400000.0
2009-05-25 03:50:00,73.88,73.895,73.88,73.88,102800000.0
2009-05-25 03:51:00,73.88,73.89,73.87,73.88,159600000.0
2009-05-25 03:52:00,73.88,73.89,73.855,73.86,611400000.0
2009-05-25 03:53:00,73.86,73.86,73.795,73.8,519600000.0
2009-05-25 03:54:00,73.8,73.805,73.765,73.775,528000000.0
2009-05-25 03:55:00,73.775,73.795,73.765,73.77,410400000.0
2009-05-25 03:56:00,73.77,73.78,73.735,73.77,393800000.0
2009-05-25 03:57:00,73.765,73.78,73.765,73.775,295400000.0
2009-05-25 03:58:00,73.775,73.8,73.77,73.77,281200000.0
2009-05-25 03:59:00,73.77,73.78,73.755,73.765,428000000.0
2009-05-25 04:00:00,73.76,73.76,73.72,73.735,488800000.0
2009-05-25 04:01:00,73.735,73.735,73.705,73.705,358600000.0
2009-05-25 04:02:00,73.71,73.73,73.7,73.73,220800000.0
2009-05-25 04:03:00,73.735,73.74,73.715,73.735,534200000.0
2009-05-25 04:04:00,73.735,73.735,73.695,73.705,354800000.0
2009-05-25 04:05:00,73.705,73.72,73.69,73.72,286000000.0
2009-05-25 04:06:00,73.715,73.74,73.715,73.73,169200000.0
2009-05-25 04:07:00,73.72,73.74,73.715,73.72,390400000.0
2009-05-25 04:08:00,73.7,73.715,73.68,73.705,353600000.0
2009-05-25 04:09:00,73.705,73.71,73.67,73.69,483000000.0
2009-05-25 04:10:00,73.69,73.69,73.665,73.665,260200000.0
2009-05-25 04:11:00,73.665,73.675,73.65,73.655,275200000.0
2009-05-25 04:12:00,73.645,73.65,73.63,73.63,200400000.0
2009-05-25 04:13:00,73.63,73.65,73.63,73.64,238800000.0
2009-05-25 04:14:00,73.64,73.69,73.64,73.66,192800000.0
2009-05-25 04:15:00,73.66,73.67,73.65,73.67,114400000.0
2009-05-25 04:16:00,73.66,73.69,73.66,73.675,534000000.0
2009-05-25 04:17:00,73.675,73.73,73.675,73.73,334800000.0
2009-05-25 04:18:00,73.72,73.77,73.715,73.75,486600000.0
2009-05-25 04:19:00,73.745,73.75,73.73,73.735,76200000.0
2009-05-25 04:20:00,73.73,73.75,73.73,73.75,117400000.0
2009-05-25 04:21:00,73.74,73.75,73.735,73.745,157200000.0
2009-05-25 04:22:00,73.755,73.755,73.755,73.755,43000000.0
2009-05-25 04:23:00,73.76,73.76,73.75,73.75,132400000.0
2009-05-25 04:24:00,73.75,73.75,73.74,73.75,236200000.0
2009-05-25 04:25:00,73.75,73.755,73.725,73.725,275000000.0
2009-05-25 04:26:00,73.73,73.74,73.715,73.72,404400000.0
2009-05-25 04:27:00,73.73,73.74,73.715,73.72,161400000.0
2009-05-25 04:28:00,73.72,73.725,73.685,73.715,372200000.0
2009-05-25 04:29:00,73.715,73.73,73.705,73.705,279800000.0
2009-05-25 04:30:00,73.705,73.72,73.705,73.705,196600000.0
2009-05-25 04:31:00,73.705,73.72,73.705,73.71,101800000.0
2009-05-25 04:32:00,73.71,73.73,73.705,73.72,302000000.0
2009-05-25 04:33:00,73.71,73.72,73.71,73.715,171000000.0
2009-05-25 04:34:00,73.715,73.73,73.715,73.725,114600000.0
2009-05-25 04:35:00,73.725,73.73,73.715,73.715,347800000.0
2009-05-25 04:36:00,73.72,73.735,73.715,73.73,244800001.0
2009-05-25 04:37:00,73.725,73.73,73.615,73.64,794400000.0
2009-05-25 04:38:00,73.64,73.655,73.55,73.565,594000000.0
2009-05-25 04:39:00,73.565,73.59,73.565,73.575,328800000.0
2009-05-25 04:40:00,73.58,73.59,73.555,73.58,434800000.0
2009-05-25 04:41:00,73.575,73.58,73.535,73.545,439200000.0
2009-05-25 04:42:00,73.545,73.57,73.535,73.555,204800000.0
2009-05-25 04:43:00,73.555,73.57,73.535,73.57,483000000.0
2009-05-25 04:44:00,73.57,73.585,73.565,73.57,548400000.0
2009-05-25 04:45:00,73.575,73.575,73.525,73.53,390400000.0
2009-05-25 04:46:00,73.54,73.57,73.53,73.57,413600000.0
2009-05-25 04:47:00,73.565,73.565,73.515,73.52,547800000.0
2009-05-25 04:48:00,73.52,73.55,73.51,73.525,427800001.0
2009-05-25 04:49:00,73.53,73.53,73.485,73.5,487000000.0
2009-05-25 04:50:00,73.52,73.52,73.445,73.465,511799999.0
2009-05-25 04:51:00,73.465,73.51,73.455,73.495,448600000.0
2009-05-25 04:52:00,73.495,73.56,73.485,73.535,605000001.0
2009-05-25 04:53:00,73.535,73.58,73.51,73.53,383399999.0
2009-05-25 04:54:00,73.53,73.56,73.515,73.55,356600000.0
2009-05-25 04:55:00,73.54,73.57,73.54,73.57,320600000.0
2009-05-25 04:56:00,73.57,73.6,73.55,73.56,657800000.0
2009-05-25 04:57:00,73.555,73.58,73.525,73.55,803400000.0
2009-05-25 04:58:00,73.55,73.565,73.535,73.55,510200000.0
2009-05-25 04:59:00,73.55,73.57,73.55,73.565,274600000.0
2009-05-25 05:00:00,73.57,73.63,73.57,73.6,177600000.0
2009-05-25 05:01:00,73.61,73.61,73.56,73.58,193000001.0
2009-05-25 05:02:00,73.58,73.58,73.505,73.51,494000000.0
2009-05-25 05:03:00,73.51,73.57,73.505,73.555,402800001.0
2009-05-25 05:04:00,73.555,73.58,73.555,73.57,252600000.0
2009-05-25 05:05:00,73.565,73.585,73.565,73.57,182800000.0
2009-05-25 05:06:00,73.58,73.6,73.58,73.59,342400000.0
2009-05-25 05:07:00,73.595,73.595,73.565,73.58,487000000.0
2009-05-25 05:08:00,73.575,73.58,73.535,73.56,323400000.0
2009-05-25 05:09:00,73.56,73.57,73.53,73.53,293800000.0
2009-05-25 05:10:00,73.505,73.51,73.44,73.48,286800000.0
2009-05-25 05:11:00,73.48,73.49,73.48,73.48,166200000.0
2009-05-25 05:12:00,73.475,73.535,73.475,73.475,553600001.0
2009-05-25 05:13:00,73.48,73.53,73.47,73.51,187600000.0
2009-05-25 05:14:00,73.5,73.505,73.5,73.505,54400000.0
2009-05-25 05:15:00,73.505,73.55,73.505,73.545,150400000.0
2009-05-25 05:16:00,73.54,73.6,73.54,73.585,527600000.0
2009-05-25 05:17:00,73.59,73.61,73.57,73.59,332800002.0
2009-05-25 05:18:00,73.595,73.64,73.595,73.605,626800001.0
2009-05-25 05:19:00,73.605,73.61,73.595,73.61,223400000.0
2009-05-25 05:20:00,73.61,73.61,73.59,73.605,274800001.0
2009-05-25 05:21:00,73.6,73.6,73.595,73.6,89600000.0
2009-05-25 05:22:00,73.595,73.6,73.595,73.6,53800000.0
2009-05-25 05:23:00,73.585,73.6,73.545,73.545,402200000.0
2009-05-25 05:24:00,73.55,73.56,73.545,73.545,81800000.0
2009-05-25 05:25:00,73.545,73.59,73.535,73.59,175200000.0
2009-05-25 05:26:00,73.58,73.58,73.565,73.575,137200000.0
2009-05-25 05:27:00,73.575,73.58,73.565,73.57,173800000.0
2009-05-25 05:28:00,73.565,73.58,73.555,73.58,63800000.0
2009-05-25 05:29:00,73.57,73.6,73.565,73.585,198600000.0
2009-05-25 05:30:00,73.6,73.6,73.555,73.555,422999999.0
2009-05-25 05:31:00,73.555,73.58,73.54,73.54,445600000.0
2009-05-25 05:32:00,73.54,73.56,73.54,73.555,292200000.0
2009-05-25 05:33:00,73.57,73.605,73.545,73.6,217600000.0
2009-05-25 05:34:00,73.6,73.61,73.575,73.575,140400000.0
2009-05-25 05:35:00,73.58,73.61,73.575,73.61,121000000.0
2009-05-25 05:36:00,73.59,73.61,73.55,73.57,197600000.0
2009-05-25 05:37:00,73.56,73.595,73.535,73.56,100000000.0
2009-05-25 05:38:00,73.555,73.56,73.55,73.56,87400000.0
2009-05-25 05:39:00,73.555,73.59,73.555,73.59,249200000.0
2009-05-25 05:40:00,73.585,73.59,73.565,73.58,184000000.0
2009-05-25 05:41:00,73.575,73.59,73.57,73.59,159600000.0
2009-05-25 05:42:00,73.59,73.59,73.58,73.59,76000000.0
2009-05-25 05:43:00,73.58,73.59,73.57,73.575,199800000.0
2009-05-25 05:44:00,73.59,73.59,73.59,73.59,5600000.0
2009-05-25 05:45:00,73.59,73.59,73.575,73.585,183600000.0
2009-05-25 05:46:00,73.58,73.585,73.555,73.57,215800000.0
2009-05-25 05:47:00,73.565,73.59,73.555,73.59,214600000.0
2009-05-25 05:48:00,73.585,73.6,73.57,73.59,318600000.0
2009-05-25 05:49:00,73.585,73.59,73.585,73.59,64800000.0
2009-05-25 05:50:00,73.585,73.61,73.585,73.6,339800000.0
2009-05-25 05:51:00,73.6,73.605,73.595,73.595,68600000.0
2009-05-25 05:52:00,73.595,73.6,73.58,73.585,235000000.0
2009-05-25 05:53:00,73.585,73.6,73.585,73.6,13600000.0
2009-05-25 05:54:00,73.6,73.6,73.58,73.58,116200000.0
2009-05-25 05:55:00,73.575,73.59,73.575,73.58,132000000.0
2009-05-25 05:56:00,73.58,73.59,73.57,73.585,116800000.0
2009-05-25 05:57:00,73.595,73.595,73.585,73.59,41000000.0
2009-05-25 05:58:00,73.61,73.62,73.605,73.62,84000000.0
2009-05-25 05:59:00,73.62,73.63,73.6,73.63,128200000.0
2009-05-25 06:00:00,73.63,73.64,73.63,73.635,127800000.0
2009-05-25 06:01:00,73.635,73.685,73.63,73.68,182200000.0
2009-05-25 06:02:00,73.675,73.715,73.665,73.705,325000000.0
2009-05-25 06:03:00,73.71,73.73,73.705,73.71,353800000.0
2009-05-25 06:04:00,73.71,73.72,73.71,73.71,23400000.0
2009-05-25 06:05:00,73.71,73.73,73.71,73.73,17600000.0
2009-05-25 06:06:00,73.72,73.725,73.705,73.71,25400000.0
2009-05-25 06:07:00,73.71,73.72,73.705,73.71,61000000.0
2009-05-25 06:08:00,73.71,73.71,73.695,73.71,92200000.0
2009-05-25 06:09:00,73.71,73.74,73.705,73.73,68000000.0
2009-05-25 06:10:00,73.73,73.73,73.705,73.72,93600000.0
2009-05-25 06:11:00,73.72,73.735,73.72,73.725,16600000.0
2009-05-25 06:12:00,73.725,73.73,73.72,73.72,7000000.0
2009-05-25 06:13:00,73.72,73.73,73.72,73.73,31600000.0
2009-05-25 06:14:00,73.725,73.73,73.72,73.73,31000000.0
2009-05-25 06:15:00,73.74,73.74,73.72,73.73,94400000.0
2009-05-25 06:16:00,73.73,73.74,73.725,73.74,64600000.0
2009-05-25 06:17:00,73.74,73.77,73.74,73.765,46200000.0
2009-05-25 06:18:00,73.76,73.76,73.735,73.76,210200000.0
2009-05-25 06:19:00,73.75,73.77,73.75,73.76,158400000.0
2009-05-25 06:20:00,73.76,73.77,73.755,73.77,56400000.0
2009-05-25 06:21:00,73.76,73.76,73.75,73.75,122400000.0
2009-05-25 06:22:00,73.75,73.77,73.745,73.76,148600000.0
2009-05-25 06:23:00,73.755,73.76,73.73,73.75,54000000.0
2009-05-25 06:24:00,73.75,73.75,73.745,73.75,45200000.0
2009-05-25 06:25:00,73.745,73.75,73.735,73.74,203600000.0
2009-05-25 06:26:00,73.74,73.76,73.735,73.745,192200000.0
2009-05-25 06:27:00,73.75,73.75,73.74,73.745,176600000.0
2009-05-25 06:28:00,73.735,73.76,73.725,73.745,365600000.0
2009-05-25 06:29:00,73.745,73.775,73.73,73.76,229000000.0
2009-05-25 06:30:00,73.76,73.775,73.745,73.755,265000000.0
2009-05-25 06:31:00,73.755,73.78,73.75,73.75,404200000.0
2009-05-25 06:32:00,73.75,73.77,73.745,73.755,230000000.0
2009-05-25 06:33:00,73.76,73.77,73.75,73.755,214000000.0
2009-05-25 06:34:00,73.76,73.76,73.725,73.725,299000000.0
2009-05-25 06:35:00,73.73,73.735,73.725,73.725,233200000.0
2009-05-25 06:36:00,73.725,73.74,73.725,73.74,72800000.0
2009-05-25 06:37:00,73.725,73.73,73.725,73.725,129200000.0
2009-05-25 06:38:00,73.74,73.75,73.735,73.75,58400000.0
2009-05-25 06:39:00,73.75,73.77,73.75,73.755,77800000.0
2009-05-25 06:40:00,73.765,73.775,73.76,73.775,69200000.0
2009-05-25 06:41:00,73.765,73.775,73.755,73.77,106400000.0
2009-05-25 06:42:00,73.76,73.775,73.76,73.775,85000000.0
2009-05-25 06:43:00,73.78,73.8,73.765,73.795,327000000.0
2009-05-25 06:44:00,73.8,73.8,73.79,73.795,209800000.0
2009-05-25 06:45:00,73.795,73.81,73.795,73.8,137200000.0
2009-05-25 06:46:00,73.79,73.795,73.77,73.785,175400000.0
2009-05-25 06:47:00,73.78,73.8,73.78,73.8,337600000.0
2009-05-25 06:48:00,73.795,73.83,73.795,73.825,197800000.0
2009-05-25 06:49:00,73.835,73.845,73.83,73.84,121800000.0
2009-05-25 06:50:00,73.845,73.85,73.835,73.845,344400000.0
2009-05-25 06:51:00,73.845,73.855,73.84,73.85,311000000.0
2009-05-25 06:52:00,73.85,73.93,73.85,73.91,446800000.0
2009-05-25 06:53:00,73.905,73.93,73.9,73.925,417200000.0
2009-05-25 06:54:00,73.92,73.965,73.92,73.965,260400000.0
2009-05-25 06:55:00,73.965,73.975,73.91,73.93,339400000.0
2009-05-25 06:56:00,73.925,73.945,73.825,73.825,517800000.0
2009-05-25 06:57:00,73.825,73.9,73.815,73.89,491800000.0
2009-05-25 06:58:00,73.905,73.94,73.905,73.92,231200000.0
2009-05-25 06:59:00,73.91,73.92,73.9,73.91,64400000.0
2009-05-25 07:00:00,73.91,73.91,73.88,73.885,248800000.0
2009-05-25 07:01:00,73.885,73.92,73.885,73.905,134000000.0
2009-05-25 07:02:00,73.91,73.92,73.91,73.915,109000000.0
2009-05-25 07:03:00,73.915,73.915,73.9,73.905,243400000.0
2009-05-25 07:04:00,73.905,73.94,73.9,73.94,287000000.0
2009-05-25 07:05:00,73.935,73.94,73.935,73.935,84000000.0
2009-05-25 07:06:00,73.93,73.965,73.925,73.965,298800000.0
2009-05-25 07:07:00,73.96,74.03,73.96,74.025,504400000.0
2009-05-25 07:08:00,74.025,74.03,74.0,74.005,558199999.0
2009-05-25 07:09:00,74.005,74.05,74.0,74.045,349599999.0
2009-05-25 07:10:00,74.045,74.06,74.015,74.055,712400000.0
2009-05-25 07:11:00,74.055,74.14,74.055,74.14,488800000.0
2009-05-25 07:12:00,74.17,74.17,74.095,74.17,952599999.0
2009-05-25 07:13:00,74.18,74.27,74.18,74.26,729600000.0
2009-05-25 07:14:00,74.25,74.26,74.195,74.245,605200000.0
2009-05-25 07:15:00,74.24,74.26,74.21,74.215,438599999.0
2009-05-25 07:16:00,74.22,74.27,74.22,74.265,423800000.0
2009-05-25 07:17:00,74.265,74.42,74.265,74.42,623000000.0
2009-05-25 07:18:00,74.415,74.5,74.395,74.395,603600000.0
2009-05-25 07:19:00,74.395,74.445,74.39,74.44,592600000.0
2009-05-25 07:20:00,74.425,74.425,74.345,74.345,636799999.0
2009-05-25 07:21:00,74.35,74.39,74.34,74.355,470200000.0
2009-05-25 07:22:00,74.36,74.405,74.35,74.375,99200000.0
2009-05-25 07:23:00,74.38,74.425,74.37,74.42,865399999.0
2009-05-25 07:24:00,74.43,74.43,74.385,74.405,591000005.0
2009-05-25 07:25:00,74.405,74.43,74.385,74.42,597800000.0
2009-05-25 07:26:00,74.425,74.425,74.365,74.37,483400000.0
2009-05-25 07:27:00,74.37,74.37,74.34,74.35,385599999.0
2009-05-25 07:28:00,74.35,74.35,74.33,74.35,345600000.0
2009-05-25 07:29:00,74.35,74.365,74.35,74.365,48700000.0
2009-05-25 07:30:00,74.365,74.37,74.33,74.35,76600000.0
2009-05-25 07:31:00,74.345,74.36,74.305,74.31,340299997.0
2009-05-25 07:32:00,74.31,74.315,74.275,74.29,788400000.0
2009-05-25 07:33:00,74.295,74.31,74.245,74.295,456800000.0
2009-05-25 07:34:00,74.27,74.28,74.25,74.265,633000001.0
2009-05-25 07:35:00,74.275,74.28,74.27,74.27,182200001.0
2009-05-25 07:36:00,74.28,74.31,74.27,74.27,215599998.0
2009-05-25 07:37:00,74.29,74.305,74.28,74.29,205100000.0
2009-05-25 07:38:00,74.285,74.32,74.285,74.3,98000000.0
2009-05-25 07:39:00,74.305,74.305,74.295,74.3,129800000.0
2009-05-25 07:40:00,74.3,74.34,74.29,74.335,217600000.0
2009-05-25 07:41:00,74.33,74.345,74.325,74.33,316400000.0
2009-05-25 07:42:00,74.33,74.33,74.305,74.315,363800000.0
2009-05-25 07:43:00,74.31,74.325,74.3,74.32,918800000.0
2009-05-25 07:44:00,74.32,74.32,74.295,74.305,299800000.0
2009-05-25 07:45:00,74.31,74.31,74.285,74.29,369599997.0
2009-05-25 07:46:00,74.285,74.3,74.26,74.26,566999998.0
2009-05-25 07:47:00,74.26,74.265,74.235,74.255,597600003.0
2009-05-25 07:48:00,74.25,74.27,74.25,74.25,356199999.0
2009-05-25 07:49:00,74.26,74.26,74.25,74.26,65800000.0
2009-05-25 07:50:00,74.26,74.28,74.25,74.265,230800000.0
2009-05-25 07:51:00,74.26,74.27,74.245,74.26,314799996.0
2009-05-25 07:52:00,74.26,74.28,74.25,74.27,346999999.0
2009-05-25 07:53:00,74.27,74.275,74.255,74.255,139200000.0
2009-05-25 07:54:00,74.255,74.26,74.24,74.24,423400000.0
2009-05-25 07:55:00,74.24,74.27,74.24,74.255,244200000.0
2009-05-25 07:56:00,74.255,74.255,74.255,74.255,19200000.0
2009-05-25 07:57:00,74.255,74.255,74.25,74.25,22600000.0
2009-05-25 07:58:00,74.24,74.24,74.24,74.24,7200000.0
2009-05-25 07:59:00,74.24,74.245,74.225,74.225,182800000.0
2009-05-25 08:00:00,74.225,74.24,74.215,74.22,555199999.0
2009-05-25 08:01:00,74.23,74.29,74.22,74.285,493600000.0
2009-05-25 08:02:00,74.285,74.285,74.22,74.22,358200000.0
2009-05-25 08:03:00,74.225,74.265,74.215,74.26,344800000.0
2009-05-25 08:04:00,74.26,74.285,74.24,74.265,239800000.0
2009-05-25 08:05:00,74.245,74.27,74.22,74.245,497200001.0
2009-05-25 08:06:00,74.235,74.285,74.23,74.255,309800000.0
2009-05-25 08:07:00,74.255,74.27,74.255,74.27,99200000.0
2009-05-25 08:08:00,74.275,74.345,74.275,74.345,266400000.0
2009-05-25 08:09:00,74.345,74.35,74.315,74.33,277800000.0
2009-05-25 08:10:00,74.33,74.345,74.315,74.345,391600000.0
2009-05-25 08:11:00,74.345,74.36,74.33,74.355,426000000.0
2009-05-25 08:12:00,74.36,74.36,74.325,74.34,556800000.0
2009-05-25 08:13:00,74.34,74.34,74.32,74.33,400000001.0
2009-05-25 08:14:00,74.36,74.36,74.295,74.32,335400000.0
2009-05-25 08:15:00,74.32,74.355,74.275,74.275,397600001.0
2009-05-25 08:16:00,74.275,74.3,74.275,74.275,225200000.0
2009-05-25 08:17:00,74.275,74.295,74.27,74.27,169400000.0
2009-05-25 08:18:00,74.265,74.265,74.245,74.245,404200000.0
2009-05-25 08:19:00,74.25,74.25,74.215,74.225,364000000.0
2009-05-25 08:20:00,74.22,74.255,74.22,74.255,270800000.0
2009-05-25 08:21:00,74.245,74.255,74.235,74.235,107200000.0
2009-05-25 08:22:00,74.24,74.24,74.175,74.18,383400000.0
2009-05-25 08:23:00,74.18,74.22,74.145,74.205,389200000.0
2009-05-25 08:24:00,74.215,74.22,74.19,74.22,295000000.0
2009-05-25 08:25:00,74.225,74.225,74.205,74.21,69400000.0
2009-05-25 08:26:00,74.205,74.21,74.19,74.195,105800000.0
2009-05-25 08:27:00,74.19,74.23,74.19,74.23,55400000.0
2009-05-25 08:28:00,74.255,74.265,74.22,74.225,157800000.0
2009-05-25 08:29:00,74.22,74.245,74.215,74.23,105000000.0
2009-05-25 08:30:00,74.22,74.23,74.215,74.23,97800000.0
2009-05-25 08:31:00,74.225,74.245,74.225,74.235,126400000.0
2009-05-25 08:32:00,74.235,74.265,74.235,74.26,55200000.0
2009-05-25 08:33:00,74.275,74.305,74.26,74.295,150800000.0
2009-05-25 08:34:00,74.295,74.3,74.28,74.29,118400000.0
2009-05-25 08:35:00,74.285,74.295,74.255,74.265,79200000.0
2009-05-25 08:36:00,74.255,74.265,74.25,74.255,68800000.0
2009-05-25 08:37:00,74.26,74.26,74.24,74.25,115400000.0
2009-05-25 08:38:00,74.24,74.24,74.22,74.23,118400000.0
2009-05-25 08:39:00,74.225,74.275,74.225,74.26,132200000.0
2009-05-25 08:40:00,74.26,74.26,74.245,74.245,59800000.0
2009-05-25 08:41:00,74.25,74.265,74.24,74.265,60800000.0
2009-05-25 08:42:00,74.265,74.265,74.235,74.255,97800000.0
2009-05-25 08:43:00,74.245,74.27,74.225,74.26,211800000.0
2009-05-25 08:44:00,74.25,74.26,74.25,74.255,39800000.0
2009-05-25 08:45:00,74.25,74.25,74.24,74.24,14600000.0
2009-05-25 08:46:00,74.23,74.245,74.23,74.24,55000000.0
2009-05-25 08:47:00,74.24,74.26,74.235,74.24,134400000.0
2009-05-25 08:48:00,74.24,74.25,74.24,74.25,133800000.0
2009-05-25 08:49:00,74.25,74.25,74.225,74.235,284200000.0
2009-05-25 08:50:00,74.23,74.235,74.2,74.205,420600000.0
2009-05-25 08:51:00,74.21,74.23,74.17,74.185,363200000.0
2009-05-25 08:52:00,74.185,74.195,74.15,74.18,204800000.0
2009-05-25 08:53:00,74.18,74.2,74.175,74.2,139600000.0
2009-05-25 08:54:00,74.2,74.205,74.145,74.16,258600000.0
2009-05-25 08:55:00,74.16,74.165,74.135,74.14,302400000.0
2009-05-25 08:56:00,74.14,74.155,74.135,74.15,122400000.0
2009-05-25 08:57:00,74.15,74.16,74.14,74.15,75700000.0
2009-05-25 08:58:00,74.15,74.15,74.11,74.13,336300000.0
2009-05-25 08:59:00,74.13,74.155,74.13,74.145,128000000.0
2009-05-25 09:00:00,74.155,74.2,74.15,74.185,168200000.0
2009-05-25 09:01:00,74.195,74.21,74.18,74.21,174000000.0
2009-05-25 09:02:00,74.21,74.235,74.2,74.21,144200000.0
2009-05-25 09:03:00,74.205,74.22,74.205,74.215,159200000.0
2009-05-25 09:04:00,74.215,74.23,74.215,74.225,96500000.0
2009-05-25 09:05:00,74.24,74.245,74.195,74.2,250400000.0
2009-05-25 09:06:00,74.2,74.2,74.11,74.135,312100000.0
2009-05-25 09:07:00,74.135,74.18,74.135,74.165,172600000.0
2009-05-25 09:08:00,74.165,74.165,74.105,74.12,257400000.0
2009-05-25 09:09:00,74.13,74.135,74.1,74.13,198800000.0
2009-05-25 09:10:00,74.13,74.13,74.055,74.07,248600000.0
2009-05-25 09:11:00,74.065,74.14,74.06,74.14,226800000.0
2009-05-25 09:12:00,74.14,74.18,74.14,74.17,107800000.0
2009-05-25 09:13:00,74.17,74.18,74.155,74.18,61200000.0
2009-05-25 09:14:00,74.18,74.18,74.135,74.14,41800000.0
2009-05-25 09:15:00,74.14,74.14,74.08,74.08,106000000.0
2009-05-25 09:16:00,74.075,74.075,74.055,74.06,92000000.0
2009-05-25 09:17:00,74.055,74.075,74.035,74.04,266200000.0
2009-05-25 09:18:00,74.04,74.095,74.035,74.07,194200000.0
2009-05-25 09:19:00,74.07,74.115,74.07,74.1,199600000.0
2009-05-25 09:20:00,74.08,74.115,74.08,74.085,72000000.0
2009-05-25 09:21:00,74.09,74.125,74.08,74.12,35400000.0
2009-05-25 09:22:00,74.11,74.155,74.1,74.11,86200000.0
2009-05-25 09:23:00,74.11,74.14,74.09,74.13,64600000.0
2009-05-25 09:24:00,74.13,74.145,74.12,74.125,77400000.0
2009-05-25 09:25:00,74.12,74.14,74.115,74.13,80000000.0
2009-05-25 09:26:00,74.135,74.135,74.1,74.12,111800000.0
2009-05-25 09:27:00,74.105,74.13,74.045,74.045,167600000.0
2009-05-25 09:28:00,74.035,74.08,74.035,74.065,76200000.0
2009-05-25 09:29:00,74.07,74.08,74.055,74.08,166600000.0
2009-05-25 09:30:00,74.075,74.075,74.035,74.045,239200000.0
2009-05-25 09:31:00,74.04,74.07,74.04,74.065,278600000.0
2009-05-25 09:32:00,74.065,74.075,74.035,74.035,150200000.0
2009-05-25 09:33:00,74.03,74.05,74.03,74.045,277400000.0
2009-05-25 09:34:00,74.045,74.065,74.04,74.06,189200000.0
2009-05-25 09:35:00,74.055,74.065,74.04,74.04,345400000.0
2009-05-25 09:36:00,74.04,74.08,74.03,74.05,290200000.0
2009-05-25 09:37:00,74.055,74.055,74.03,74.03,232200000.0
2009-05-25 09:38:00,74.035,74.055,74.02,74.055,195800000.0
2009-05-25 09:39:00,74.055,74.055,74.025,74.025,84600000.0
2009-05-25 09:40:00,74.03,74.06,74.025,74.06,258800000.0
2009-05-25 09:41:00,74.055,74.06,74.04,74.05,77600000.0
2009-05-25 09:42:00,74.05,74.085,74.05,74.075,164000000.0
2009-05-25 09:43:00,74.085,74.09,74.055,74.09,155100000.0
2009-05-25 09:44:00,74.08,74.09,74.05,74.05,232000000.0
2009-05-25 09:45:00,74.055,74.08,74.055,74.075,40800000.0
2009-05-25 09:46:00,74.075,74.08,74.04,74.05,184800000.0
2009-05-25 09:47:00,74.05,74.05,73.995,74.01,114800000.0
2009-05-25 09:48:00,74.01,74.02,73.98,73.99,196800000.0
2009-05-25 09:49:00,73.975,74.0,73.965,73.98,194600000.0
2009-05-25 09:50:00,73.98,73.98,73.955,73.97,183800000.0
2009-05-25 09:51:00,73.97,73.97,73.93,73.94,148000000.0
2009-05-25 09:52:00,73.94,73.94,73.92,73.925,57400000.0
2009-05-25 09:53:00,73.925,73.93,73.925,73.93,41800000.0
2009-05-25 09:54:00,73.93,73.93,73.92,73.925,16000000.0
2009-05-25 09:55:00,73.925,73.925,73.89,73.905,100400000.0
2009-05-25 09:56:00,73.905,73.925,73.885,73.89,139000000.0
2009-05-25 09:57:00,73.89,73.895,73.88,73.89,231200000.0
2009-05-25 09:58:00,73.89,73.93,73.865,73.915,234800000.0
2009-05-25 09:59:00,73.915,73.935,73.91,73.915,92000000.0
2009-05-25 10:00:00,73.91,73.92,73.885,73.905,288600000.0
2009-05-25 10:01:00,73.91,73.91,73.865,73.885,341400000.0
2009-05-25 10:02:00,73.88,73.9,73.85,73.85,325800000.0
2009-05-25 10:03:00,73.84,73.85,73.79,73.83,377000000.0
2009-05-25 10:04:00,73.83,73.87,73.825,73.85,254000000.0
2009-05-25 10:05:00,73.85,73.86,73.81,73.825,266800000.0
2009-05-25 10:06:00,73.825,73.865,73.825,73.84,267600000.0
2009-05-25 10:07:00,73.835,73.86,73.805,73.84,163800000.0
2009-05-25 10:08:00,73.84,73.92,73.84,73.915,194200000.0
2009-05-25 10:09:00,73.92,73.93,73.9,73.905,90000000.0
2009-05-25 10:10:00,73.9,73.92,73.9,73.91,127400000.0
2009-05-25 10:11:00,73.91,73.91,73.875,73.88,67400000.0
2009-05-25 10:12:00,73.88,73.89,73.88,73.89,101600000.0
2009-05-25 10:13:00,73.9,73.93,73.9,73.91,200400000.0
2009-05-25 10:14:00,73.91,74.0,73.91,74.0,200200000.0
2009-05-25 10:15:00,74.0,74.01,73.935,73.96,403800000.0
2009-05-25 10:16:00,73.97,73.97,73.935,73.955,159000000.0
2009-05-25 10:17:00,73.96,73.96,73.94,73.94,142600000.0
2009-05-25 10:18:00,73.94,73.95,73.88,73.91,161200000.0
2009-05-25 10:19:00,73.91,73.91,73.9,73.9,74000000.0
2009-05-25 10:20:00,73.895,73.91,73.88,73.89,139800000.0
2009-05-25 10:21:00,73.88,73.905,73.87,73.87,125200000.0
2009-05-25 10:22:00,73.855,73.925,73.855,73.925,95400000.0
2009-05-25 10:23:00,73.93,73.93,73.885,73.89,122400000.0
2009-05-25 10:24:00,73.9,73.915,73.89,73.89,105399999.0
2009-05-25 10:25:00,73.89,73.89,73.84,73.84,247400000.0
2009-05-25 10:26:00,73.845,73.86,73.81,73.85,217800000.0
2009-05-25 10:27:00,73.86,73.89,73.855,73.88,101600000.0
2009-05-25 10:28:00,73.885,73.9,73.87,73.895,144000000.0
2009-05-25 10:29:00,73.89,73.94,73.88,73.94,137200000.0
2009-05-25 10:30:00,73.92,73.955,73.92,73.945,136200000.0
2009-05-25 10:31:00,73.955,73.98,73.94,73.94,134800000.0
2009-05-25 10:32:00,73.94,73.98,73.92,73.975,129000000.0
2009-05-25 10:33:00,73.98,74.03,73.98,74.03,170800000.0
2009-05-25 10:34:00,74.035,74.04,74.0,74.005,161400000.0
2009-05-25 10:35:00,74.005,74.005,73.995,74.005,67600000.0
2009-05-25 10:36:00,74.005,74.005,73.99,73.995,39400000.0
2009-05-25 10:37:00,73.995,74.005,73.985,73.995,91400000.0
2009-05-25 10:38:00,73.995,74.0,73.99,73.995,56400000.0
2009-05-25 10:39:00,74.0,74.03,74.0,74.01,113800001.0
2009-05-25 10:40:00,74.005,74.02,73.965,73.975,72200000.0
2009-05-25 10:41:00,73.975,74.005,73.955,73.97,145000000.0
2009-05-25 10:42:00,73.96,73.97,73.96,73.965,58800000.0
2009-05-25 10:43:00,73.965,73.975,73.94,73.97,206200000.0
2009-05-25 10:44:00,73.97,73.98,73.94,73.94,70000000.0
2009-05-25 10:45:00,73.913,73.934,73.9,73.917,486000001.0
2009-05-25 10:46:00,73.95,73.95,73.94,73.95,31800000.0
2009-05-25 10:47:00,73.95,73.96,73.95,73.96,38600000.0
2009-05-25 10:48:00,73.96,73.98,73.95,73.97,181400000.0
2009-05-25 10:49:00,73.97,74.0,73.96,73.99,72400000.0
2009-05-25 10:50:00,73.99,73.99,73.975,73.99,29400000.0
2009-05-25 10:51:00,74.0,74.0,73.98,73.99,76200000.0
2009-05-25 10:52:00,73.99,74.005,73.99,74.0,54800000.0
2009-05-25 10:53:00,74.005,74.03,73.99,74.03,48800000.0
2009-05-25 10:54:00,73.995,74.025,73.985,74.005,188200000.0
2009-05-25 10:55:00,74.005,74.04,74.0,74.03,150600000.0
2009-05-25 10:56:00,74.025,74.035,74.015,74.025,182400000.0
2009-05-25 10:57:00,74.025,74.045,74.025,74.035,122200000.0
2009-05-25 10:58:00,74.035,74.05,74.02,74.03,192600000.0
2009-05-25 10:59:00,74.03,74.035,74.0,74.005,148600000.0
2009-05-25 11:00:00,74.0,74.005,73.975,73.985,262000000.0
2009-05-25 11:01:00,73.985,73.985,73.955,73.97,205400000.0
2009-05-25 11:02:00,73.975,73.98,73.955,73.965,222400000.0
2009-05-25 11:03:00,73.96,73.98,73.955,73.97,223000000.0
2009-05-25 11:04:00,73.97,73.975,73.965,73.97,202200000.0
2009-05-25 11:05:00,73.975,73.98,73.965,73.965,144400000.0
2009-05-25 11:06:00,73.975,73.98,73.965,73.98,63200000.0
2009-05-25 11:07:00,73.98,73.98,73.96,73.98,59000000.0
2009-05-25 11:08:00,73.98,74.01,73.97,73.985,122600000.0
2009-05-25 11:09:00,73.99,74.0,73.985,74.0,65200000.0
2009-05-25 11:10:00,74.01,74.01,73.99,74.01,86200000.0
2009-05-25 11:11:00,74.01,74.04,74.005,74.03,128400000.0
2009-05-25 11:12:00,74.03,74.045,74.025,74.04,69400000.0
2009-05-25 11:13:00,74.04,74.045,74.035,74.04,46400000.0
2009-05-25 11:14:00,74.04,74.045,74.035,74.04,49400000.0
2009-05-25 11:15:00,74.04,74.05,74.03,74.045,77400000.0
2009-05-25 11:16:00,74.045,74.06,74.045,74.06,57800000.0
2009-05-25 11:17:00,74.06,74.06,74.055,74.06,77800000.0
2009-05-25 11:18:00,74.06,74.06,74.04,74.045,69600000.0
2009-05-25 11:19:00,74.045,74.095,74.045,74.095,187000000.0
2009-05-25 11:20:00,74.095,74.125,74.095,74.125,149000000.0
2009-05-25 11:21:00,74.125,74.165,74.1,74.165,285200000.0
2009-05-25 11:22:00,74.165,74.165,74.14,74.14,147600000.0
2009-05-25 11:23:00,74.135,74.16,74.135,74.145,127600000.0
2009-05-25 11:24:00,74.17,74.21,74.155,74.205,100800000.0
2009-05-25 11:25:00,74.205,74.245,74.2,74.225,176200000.0
2009-05-25 11:26:00,74.23,74.23,74.205,74.205,92600000.0
2009-05-25 11:27:00,74.205,74.21,74.17,74.18,415400000.0
2009-05-25 11:28:00,74.18,74.18,74.155,74.17,270400000.0
2009-05-25 11:29:00,74.17,74.17,74.16,74.17,46600000.0
2009-05-25 11:30:00,74.17,74.17,74.15,74.15,81400000.0
2009-05-25 11:31:00,74.15,74.15,74.115,74.13,139200000.0
2009-05-25 11:32:00,74.12,74.13,74.115,74.13,47200000.0
2009-05-25 11:33:00,74.13,74.13,74.115,74.13,73600000.0
2009-05-25 11:34:00,74.125,74.13,74.12,74.13,60400000.0
2009-05-25 11:35:00,74.13,74.13,74.11,74.11,100000000.0
2009-05-25 11:36:00,74.11,74.12,74.095,74.105,143800000.0
2009-05-25 11:37:00,74.105,74.105,74.07,74.095,161000000.0
2009-05-25 11:38:00,74.1,74.1,74.09,74.095,30000000.0
2009-05-25 11:39:00,74.095,74.1,74.095,74.1,39600000.0
2009-05-25 11:40:00,74.1,74.125,74.085,74.125,181800000.0
2009-05-25 11:41:00,74.125,74.15,74.105,74.125,193400000.0
2009-05-25 11:42:00,74.12,74.13,74.12,74.125,163400000.0
2009-05-25 11:43:00,74.12,74.125,74.1,74.105,159200000.0
2009-05-25 11:44:00,74.1,74.12,74.09,74.115,237000000.0
2009-05-25 11:45:00,74.11,74.115,74.06,74.08,233000000.0
2009-05-25 11:46:00,74.08,74.08,74.08,74.08,2000000.0
2009-05-25 11:47:00,74.075,74.075,73.995,74.02,226200000.0
2009-05-25 11:48:00,74.02,74.035,74.005,74.01,239999999.0
2009-05-25 11:49:00,74.02,74.06,74.02,74.05,188600000.0
2009-05-25 11:50:00,74.05,74.06,74.045,74.055,40400000.0
2009-05-25 11:51:00,74.045,74.055,74.045,74.055,32400000.0
2009-05-25 11:52:00,74.065,74.095,74.06,74.09,116200000.0
2009-05-25 11:53:00,74.085,74.1,74.075,74.09,85200000.0
2009-05-25 11:54:00,74.09,74.11,74.085,74.11,54600000.0
2009-05-25 11:55:00,74.11,74.11,74.085,74.095,88800000.0
2009-05-25 11:56:00,74.09,74.09,74.08,74.08,34200000.0
2009-05-25 11:57:00,74.08,74.085,74.08,74.085,8000000.0
2009-05-25 11:58:00,74.085,74.115,74.085,74.115,16800000.0
2009-05-25 11:59:00,74.115,74.12,74.085,74.095,73000000.0
2009-05-25 12:00:00,74.09,74.095,74.085,74.085,52400000.0
2009-05-25 12:01:00,74.09,74.105,74.07,74.08,162800000.0
2009-05-25 12:02:00,74.08,74.09,74.07,74.07,54200000.0
2009-05-25 12:03:00,74.07,74.095,74.07,74.085,171000000.0
2009-05-25 12:04:00,74.09,74.09,74.07,74.07,96400000.0
2009-05-25 12:05:00,74.07,74.08,74.06,74.065,160800000.0
2009-05-25 12:06:00,74.065,74.085,74.06,74.08,99600000.0
2009-05-25 12:07:00,74.075,74.08,74.07,74.08,35400000.0
2009-05-25 12:08:00,74.075,74.075,74.06,74.065,124200000.0
2009-05-25 12:09:00,74.07,74.075,74.06,74.065,81600000.0
2009-05-25 12:10:00,74.065,74.075,74.06,74.07,92800000.0
2009-05-25 12:11:00,74.06,74.07,74.06,74.06,156600000.0
2009-05-25 12:12:00,74.065,74.065,74.02,74.02,87800000.0
2009-05-25 12:13:00,74.01,74.01,73.98,73.99,161600000.0
2009-05-25 12:14:00,73.995,74.005,73.98,73.995,303000000.0
2009-05-25 12:15:00,73.995,74.0,73.995,73.995,65800000.0
2009-05-25 12:16:00,73.995,74.0,73.975,73.985,290000000.0
2009-05-25 12:17:00,74.0,74.015,73.98,74.01,212800000.0
2009-05-25 12:18:00,74.01,74.03,73.995,74.015,274000000.0
2009-05-25 12:19:00,74.03,74.03,74.01,74.01,116000000.0
2009-05-25 12:20:00,74.01,74.03,73.995,73.995,85000000.0
2009-05-25 12:21:00,73.995,74.0,73.995,74.0,17800000.0
2009-05-25 12:22:00,74.01,74.015,73.995,74.01,68400000.0
2009-05-25 12:23:00,74.01,74.04,74.01,74.025,147800000.0
2009-05-25 12:24:00,74.03,74.03,74.02,74.02,9400000.0
2009-05-25 12:25:00,74.02,74.06,74.01,74.06,149000000.0
2009-05-25 12:26:00,74.06,74.08,74.02,74.05,224800000.0
2009-05-25 12:27:00,74.05,74.06,74.045,74.06,71200000.0
2009-05-25 12:28:00,74.05,74.05,74.035,74.05,58000000.0
2009-05-25 12:29:00,74.03,74.04,74.01,74.02,53000000.0
2009-05-25 12:30:00,74.015,74.04,74.015,74.02,40000000.0
2009-05-25 12:31:00,74.02,74.035,74.02,74.03,23600000.0
2009-05-25 12:32:00,74.03,74.035,74.025,74.035,56800000.0
2009-05-25 12:33:00,74.045,74.055,74.025,74.035,101600000.0
2009-05-25 12:34:00,74.04,74.065,74.035,74.06,39800000.0
2009-05-25 12:35:00,74.06,74.06,74.06,74.06,5400000.0
2009-05-25 12:36:00,74.06,74.065,74.06,74.065,18200000.0
2009-05-25 12:37:00,74.06,74.09,74.06,74.08,40600000.0
2009-05-25 12:38:00,74.08,74.095,74.08,74.09,59200000.0
2009-05-25 12:39:00,74.095,74.095,74.09,74.09,16600000.0
2009-05-25 12:40:00,74.09,74.09,74.075,74.08,29000000.0
2009-05-25 12:41:00,74.085,74.09,74.07,74.075,253999999.0
2009-05-25 12:42:00,74.075,74.095,74.075,74.09,145200000.0
2009-05-25 12:43:00,74.1,74.11,74.085,74.11,29400000.0
2009-05-25 12:44:00,74.1,74.105,74.09,74.105,113400000.0
2009-05-25 12:45:00,74.105,74.16,74.1,74.16,142600000.0
2009-05-25 12:46:00,74.16,74.175,74.14,74.155,155800000.0
2009-05-25 12:47:00,74.145,74.18,74.13,74.18,154000000.0
2009-05-25 12:48:00,74.18,74.195,74.165,74.175,223200000.0
2009-05-25 12:49:00,74.175,74.18,74.17,74.175,199600001.0
2009-05-25 12:50:00,74.16,74.17,74.16,74.17,38200000.0
2009-05-25 12:51:00,74.165,74.175,74.145,74.155,85200000.0
2009-05-25 12:52:00,74.155,74.175,74.13,74.17,143000001.0
2009-05-25 12:53:00,74.15,74.155,74.14,74.145,77400000.0
2009-05-25 12:54:00,74.145,74.155,74.14,74.155,151000000.0
2009-05-25 12:55:00,74.155,74.165,74.14,74.14,55000000.0
2009-05-25 12:56:00,74.14,74.16,74.13,74.145,144400000.0
2009-05-25 12:57:00,74.145,74.16,74.135,74.16,29000000.0
2009-05-25 12:58:00,74.145,74.155,74.125,74.13,64600000.0
2009-05-25 12:59:00,74.13,74.135,74.11,74.115,77200000.0
2009-05-25 13:00:00,74.12,74.13,74.105,74.105,84200000.0
2009-05-25 13:01:00,74.105,74.115,74.105,74.105,59800000.0
2009-05-25 13:02:00,74.115,74.115,74.085,74.1,251999999.0
2009-05-25 13:03:00,74.1,74.1,74.09,74.09,122800000.0
2009-05-25 13:04:00,74.09,74.115,74.08,74.1,60000000.0
2009-05-25 13:05:00,74.105,74.125,74.095,74.11,117400000.0
2009-05-25 13:06:00,74.115,74.125,74.115,74.125,9000000.0
2009-05-25 13:07:00,74.115,74.15,74.115,74.145,20200000.0
2009-05-25 13:08:00,74.125,74.17,74.125,74.145,145200000.0
2009-05-25 13:09:00,74.14,74.15,74.135,74.145,87200000.0
2009-05-25 13:10:00,74.14,74.145,74.135,74.14,160000000.0
2009-05-25 13:11:00,74.135,74.145,74.12,74.125,164600000.0
2009-05-25 13:12:00,74.12,74.17,74.12,74.17,196400000.0
2009-05-25 13:13:00,74.17,74.195,74.145,74.19,320200000.0
2009-05-25 13:14:00,74.195,74.225,74.195,74.22,348800000.0
2009-05-25 13:15:00,74.225,74.235,74.2,74.2,222400000.0
2009-05-25 13:16:00,74.2,74.21,74.195,74.21,112800000.0
2009-05-25 13:17:00,74.2,74.21,74.195,74.2,205000000.0
2009-05-25 13:18:00,74.205,74.215,74.195,74.2,199000000.0
2009-05-25 13:19:00,74.2,74.205,74.19,74.195,262200000.0
2009-05-25 13:20:00,74.195,74.205,74.195,74.205,229200000.0
2009-05-25 13:21:00,74.21,74.21,74.195,74.2,112200000.0
2009-05-25 13:22:00,74.2,74.2,74.18,74.195,206400000.0
2009-05-25 13:23:00,74.205,74.205,74.175,74.19,394000000.0
2009-05-25 13:24:00,74.19,74.2,74.19,74.2,93000000.0
2009-05-25 13:25:00,74.205,74.21,74.2,74.2,172000000.0
2009-05-25 13:26:00,74.2,74.22,74.2,74.22,135000000.0
2009-05-25 13:27:00,74.22,74.24,74.22,74.225,183800000.0
2009-05-25 13:28:00,74.225,74.235,74.215,74.22,122400000.0
2009-05-25 13:29:00,74.22,74.22,74.19,74.2,192600000.0
2009-05-25 13:30:00,74.2,74.21,74.19,74.205,129800000.0
2009-05-25 13:31:00,74.21,74.225,74.21,74.22,58600000.0
2009-05-25 13:32:00,74.215,74.235,74.215,74.23,238000000.0
2009-05-25 13:33:00,74.23,74.235,74.205,74.23,368000000.0
2009-05-25 13:34:00,74.23,74.245,74.23,74.245,191000000.0
2009-05-25 13:35:00,74.245,74.265,74.24,74.26,387200000.0
2009-05-25 13:36:00,74.26,74.27,74.26,74.27,66000000.0
2009-05-25 13:37:00,74.28,74.28,74.26,74.265,52000000.0
2009-05-25 13:38:00,74.265,74.275,74.26,74.27,76600000.0
2009-05-25 13:39:00,74.28,74.285,74.27,74.275,113600000.0
2009-05-25 13:40:00,74.275,74.29,74.275,74.29,60800000.0
2009-05-25 13:41:00,74.295,74.3,74.28,74.28,213600000.0
2009-05-25 13:42:00,74.285,74.345,74.285,74.32,130200000.0
2009-05-25 13:43:00,74.32,74.34,74.315,74.33,234000000.0
2009-05-25 13:44:00,74.325,74.33,74.305,74.315,80600000.0
2009-05-25 13:45:00,74.31,74.31,74.305,74.305,91000000.0
2009-05-25 13:46:00,74.31,74.315,74.3,74.305,178600000.0
2009-05-25 13:47:00,74.3,74.315,74.3,74.305,171600000.0
2009-05-25 13:48:00,74.305,74.32,74.305,74.32,168400000.0
2009-05-25 13:49:00,74.31,74.32,74.3,74.3,321800000.0
2009-05-25 13:50:00,74.3,74.32,74.3,74.32,219200001.0
2009-05-25 13:51:00,74.315,74.32,74.31,74.31,119000000.0
2009-05-25 13:52:00,74.31,74.31,74.29,74.3,226000000.0
2009-05-25 13:53:00,74.295,74.295,74.29,74.29,17400000.0
2009-05-25 13:54:00,74.3,74.31,74.295,74.31,126400000.0
2009-05-25 13:55:00,74.31,74.31,74.305,74.31,162000000.0
2009-05-25 13:56:00,74.305,74.31,74.3,74.31,43800000.0
2009-05-25 13:57:00,74.305,74.31,74.305,74.31,91400000.0
2009-05-25 13:58:00,74.31,74.31,74.3,74.305,79800000.0
2009-05-25 13:59:00,74.305,74.305,74.29,74.305,90000000.0
2009-05-25 14:00:00,74.305,74.305,74.28,74.28,162599998.0
2009-05-25 14:01:00,74.28,74.3,74.26,74.3,155600000.0
2009-05-25 14:02:00,74.3,74.3,74.295,74.3,88400000.0
2009-05-25 14:03:00,74.3,74.3,74.29,74.3,32000000.0
2009-05-25 14:04:00,74.3,74.3,74.28,74.285,81800000.0
2009-05-25 14:05:00,74.29,74.335,74.29,74.325,193200000.0
2009-05-25 14:06:00,74.33,74.34,74.325,74.335,158200000.0
2009-05-25 14:07:00,74.335,74.335,74.295,74.295,153400000.0
2009-05-25 14:08:00,74.3,74.32,74.3,74.315,89200000.0
2009-05-25 14:09:00,74.315,74.32,74.3,74.31,88600000.0
2009-05-25 14:10:00,74.31,74.31,74.295,74.305,210000000.0
2009-05-25 14:11:00,74.305,74.31,74.3,74.31,176000000.0
2009-05-25 14:12:00,74.31,74.31,74.295,74.295,88000000.0
2009-05-25 14:13:00,74.3,74.31,74.295,74.3,132600000.0
2009-05-25 14:14:00,74.3,74.31,74.285,74.305,273600000.0
2009-05-25 14:15:00,74.305,74.305,74.29,74.295,184800000.0
2009-05-25 14:16:00,74.295,74.3,74.28,74.285,33200000.0
2009-05-25 14:17:00,74.275,74.295,74.275,74.285,33800000.0
2009-05-25 14:18:00,74.28,74.28,74.24,74.24,123000000.0
2009-05-25 14:19:00,74.235,74.245,74.215,74.235,411799999.0
2009-05-25 14:20:00,74.21,74.225,74.2,74.215,99800000.0
2009-05-25 14:21:00,74.22,74.235,74.215,74.23,109800000.0
2009-05-25 14:22:00,74.235,74.245,74.23,74.24,257400000.0
2009-05-25 14:23:00,74.24,74.26,74.24,74.26,248400000.0
2009-05-25 14:24:00,74.255,74.265,74.25,74.26,181800000.0
2009-05-25 14:25:00,74.26,74.275,74.255,74.265,159000000.0
2009-05-25 14:26:00,74.265,74.295,74.235,74.28,383600000.0
2009-05-25 14:27:00,74.28,74.295,74.275,74.29,112400000.0
2009-05-25 14:28:00,74.29,74.295,74.26,74.265,314400000.0
2009-05-25 14:29:00,74.265,74.28,74.26,74.28,118000000.0
2009-05-25 14:30:00,74.28,74.28,74.22,74.235,251800000.0
2009-05-25 14:31:00,74.24,74.27,74.24,74.27,38200000.0
2009-05-25 14:32:00,74.27,74.275,74.255,74.265,160200000.0
2009-05-25 14:33:00,74.265,74.28,74.265,74.27,286400002.0
2009-05-25 14:34:00,74.265,74.27,74.25,74.265,116200001.0
2009-05-25 14:35:00,74.26,74.275,74.26,74.27,153600000.0
2009-05-25 14:36:00,74.27,74.28,74.25,74.255,244400000.0
2009-05-25 14:37:00,74.255,74.26,74.25,74.255,157400000.0
2009-05-25 14:38:00,74.26,74.27,74.245,74.245,113000001.0
2009-05-25 14:39:00,74.255,74.265,74.25,74.26,69000000.0
2009-05-25 14:40:00,74.255,74.27,74.255,74.27,32600000.0
2009-05-25 14:41:00,74.27,74.29,74.27,74.275,112000000.0
2009-05-25 14:42:00,74.29,74.32,74.29,74.315,146800000.0
2009-05-25 14:43:00,74.32,74.32,74.285,74.29,194800000.0
2009-05-25 14:44:00,74.295,74.3,74.295,74.3,125800000.0
2009-05-25 14:45:00,74.295,74.305,74.29,74.295,102600000.0
2009-05-25 14:46:00,74.295,74.3,74.29,74.295,107400000.0
2009-05-25 14:47:00,74.295,74.31,74.29,74.3,194600000.0
2009-05-25 14:48:00,74.3,74.31,74.3,74.31,33800001.0
2009-05-25 14:49:00,74.315,74.325,74.315,74.32,49400000.0
2009-05-25 14:50:00,74.315,74.32,74.315,74.32,70000000.0
2009-05-25 14:51:00,74.32,74.32,74.315,74.315,75800000.0
2009-05-25 14:52:00,74.32,74.32,74.31,74.31,73600000.0
2009-05-25 14:53:00,74.315,74.315,74.295,74.305,117399999.0
2009-05-25 14:54:00,74.3,74.32,74.285,74.3,152000000.0
2009-05-25 14:55:00,74.29,74.3,74.29,74.29,71200000.0
2009-05-25 14:56:00,74.3,74.3,74.29,74.3,188200000.0
2009-05-25 14:57:00,74.3,74.33,74.295,74.32,239200000.0
2009-05-25 14:58:00,74.32,74.33,74.32,74.325,45200000.0
2009-05-25 14:59:00,74.315,74.325,74.31,74.315,45200000.0
2009-05-25 15:00:00,74.315,74.325,74.305,74.31,145200000.0
2009-05-25 15:01:00,74.305,74.31,74.29,74.29,57600000.0
2009-05-25 15:02:00,74.29,74.305,74.29,74.3,53400000.0
2009-05-25 15:03:00,74.3,74.305,74.285,74.29,217200000.0
2009-05-25 15:04:00,74.285,74.29,74.275,74.275,267000000.0
2009-05-25 15:05:00,74.275,74.28,74.27,74.27,83200000.0
2009-05-25 15:06:00,74.265,74.265,74.265,74.265,29800000.0
2009-05-25 15:07:00,74.265,74.28,74.26,74.28,107600000.0
2009-05-25 15:08:00,74.275,74.285,74.275,74.285,81000000.0
2009-05-25 15:09:00,74.275,74.275,74.26,74.26,98000000.0
2009-05-25 15:10:00,74.265,74.27,74.26,74.26,86800001.0
2009-05-25 15:11:00,74.25,74.25,74.24,74.24,124200000.0
2009-05-25 15:12:00,74.24,74.24,74.24,74.24,6400000.0
2009-05-25 15:13:00,74.24,74.25,74.24,74.25,228800000.0
2009-05-25 15:14:00,74.265,74.27,74.235,74.235,296800000.0
2009-05-25 15:15:00,74.23,74.235,74.23,74.235,119400000.0
2009-05-25 15:16:00,74.235,74.24,74.23,74.235,214800000.0
2009-05-25 15:17:00,74.23,74.23,74.225,74.23,14400000.0
2009-05-25 15:18:00,74.23,74.24,74.22,74.24,109200000.0
2009-05-25 15:19:00,74.221,74.231,74.193,74.198,699800000.0
2009-05-25 15:20:00,74.245,74.245,74.23,74.23,63800000.0
2009-05-25 15:21:00,74.23,74.23,74.2,74.21,50400000.0
2009-05-25 15:22:00,74.205,74.21,74.19,74.195,96000000.0
2009-05-25 15:23:00,74.195,74.195,74.195,74.195,7000000.0
2009-05-25 15:24:00,74.195,74.205,74.195,74.2,38400000.0
2009-05-25 15:25:00,74.2,74.23,74.195,74.21,131000000.0
2009-05-25 15:26:00,74.21,74.23,74.2,74.22,179600000.0
2009-05-25 15:27:00,74.22,74.22,74.22,74.22,2000000.0
2009-05-25 15:28:00,74.235,74.24,74.235,74.235,435399992.0
2009-05-25 15:29:00,74.235,74.235,74.23,74.23,30200000.0
2009-05-25 15:30:00,74.235,74.235,74.235,74.235,126200000.0
2009-05-25 15:31:00,74.235,74.235,74.225,74.225,102400000.0
2009-05-25 15:32:00,74.225,74.225,74.22,74.22,86200000.0
2009-05-25 15:33:00,74.22,74.225,74.21,74.21,71799999.0
2009-05-25 15:34:00,74.21,74.215,74.21,74.215,34200000.0
2009-05-25 15:35:00,74.21,74.215,74.21,74.21,29800000.0
2009-05-25 15:36:00,74.21,74.215,74.2,74.2,173199999.0
2009-05-25 15:37:00,74.2,74.2,74.2,74.2,48400000.0
2009-05-25 15:38:00,74.2,74.2,74.195,74.2,26799999.0
2009-05-25 15:39:00,74.2,74.2,74.195,74.2,16000000.0
2009-05-25 15:40:00,74.2,74.205,74.19,74.19,102200000.0
2009-05-25 15:41:00,74.19,74.2,74.19,74.2,87800000.0
2009-05-25 15:42:00,74.195,74.2,74.195,74.2,4000000.0
2009-05-25 15:43:00,74.2,74.2,74.19,74.19,143800000.0
2009-05-25 15:44:00,74.2,74.205,74.195,74.2,37000000.0
2009-05-25 15:45:00,74.195,74.2,74.195,74.195,42600000.0
2009-05-25 15:46:00,74.19,74.2,74.185,74.19,146200000.0
2009-05-25 15:47:00,74.185,74.22,74.18,74.215,124599999.0
2009-05-25 15:48:00,74.205,74.22,74.2,74.205,43200000.0
2009-05-25 15:49:00,74.2,74.225,74.195,74.225,87800000.0
2009-05-25 15:50:00,74.225,74.23,74.22,74.225,151199998.0
2009-05-25 15:51:00,74.22,74.225,74.22,74.22,81000000.0
2009-05-25 15:52:00,74.22,74.225,74.22,74.22,17000000.0
2009-05-25 15:53:00,74.22,74.24,74.22,74.235,65600000.0
2009-05-25 15:54:00,74.22,74.235,74.22,74.235,29800000.0
2009-05-25 15:55:00,74.24,74.24,74.23,74.235,149600000.0
2009-05-25 15:56:00,74.235,74.24,74.235,74.24,5400000.0
2009-05-25 15:57:00,74.245,74.255,74.24,74.245,69800000.0
2009-05-25 15:58:00,74.25,74.25,74.24,74.25,91400000.0
2009-05-25 15:59:00,74.255,74.26,74.255,74.255,110400000.0
2009-05-25 16:00:00,74.26,74.27,74.235,74.245,220199999.0
2009-05-25 16:01:00,74.245,74.255,74.23,74.255,40600000.0
2009-05-25 16:02:00,74.255,74.27,74.25,74.255,229400000.0
2009-05-25 16:03:00,74.255,74.255,74.25,74.255,54200000.0
2009-05-25 16:04:00,74.255,74.255,74.255,74.255,67400000.0
2009-05-25 16:05:00,74.255,74.295,74.255,74.265,67599999.0
2009-05-25 16:06:00,74.265,74.285,74.26,74.27,35800000.0
2009-05-25 16:07:00,74.285,74.285,74.27,74.28,25600000.0
2009-05-25 16:08:00,74.28,74.28,74.275,74.28,8800000.0
2009-05-25 16:09:00,74.28,74.28,74.265,74.265,44000000.0
2009-05-25 16:10:00,74.26,74.265,74.24,74.24,140799999.0
2009-05-25 16:11:00,74.24,74.24,74.225,74.235,149799998.0
2009-05-25 16:12:00,74.23,74.25,74.23,74.25,88399999.0
2009-05-25 16:13:00,74.245,74.245,74.23,74.23,72000000.0
2009-05-25 16:14:00,74.23,74.23,74.22,74.22,128600000.0
2009-05-25 16:15:00,74.225,74.23,74.225,74.23,62800000.0
2009-05-25 16:16:00,74.24,74.24,74.23,74.23,47000000.0
2009-05-25 16:17:00,74.24,74.24,74.23,74.23,105599999.0
2009-05-25 16:18:00,74.24,74.24,74.23,74.23,13800000.0
2009-05-25 16:19:00,74.23,74.235,74.22,74.235,133199999.0
2009-05-25 16:20:00,74.235,74.255,74.235,74.24,53000000.0
2009-05-25 16:21:00,74.24,74.255,74.24,74.255,17800000.0
2009-05-25 16:22:00,74.255,74.26,74.255,74.26,3000000.0
2009-05-25 16:23:00,74.25,74.255,74.25,74.255,55600000.0
2009-05-25 16:24:00,74.255,74.26,74.25,74.25,69200000.0
2009-05-25 16:25:00,74.25,74.26,74.245,74.26,82000000.0
2009-05-25 16:26:00,74.26,74.305,74.255,74.275,363000000.0
2009-05-25 16:27:00,74.27,74.29,74.265,74.28,55600000.0
2009-05-25 16:28:00,74.29,74.29,74.285,74.285,3000000.0
2009-05-25 16:29:00,74.285,74.285,74.28,74.285,25600000.0
2009-05-25 16:30:00,74.285,74.285,74.285,74.285,1000000.0
2009-05-25 16:31:00,74.285,74.285,74.28,74.28,7400000.0
2009-05-25 16:32:00,74.295,74.295,74.285,74.29,27000000.0
2009-05-25 16:33:00,74.295,74.3,74.285,74.3,46800000.0
2009-05-25 16:34:00,74.285,74.32,74.285,74.305,32400000.0
2009-05-25 16:35:00,74.305,74.32,74.29,74.29,20600000.0
2009-05-25 16:36:00,74.3,74.3,74.3,74.3,4000000.0
2009-05-25 16:37:00,74.295,74.305,74.285,74.3,23000000.0
2009-05-25 16:38:00,74.315,74.315,74.315,74.315,2400000.0
2009-05-25 16:39:00,74.315,74.335,74.315,74.335,10200000.0
2009-05-25 16:40:00,74.34,74.34,74.32,74.335,37200000.0
2009-05-25 16:41:00,74.335,74.335,74.33,74.33,17000000.0
2009-05-25 16:42:00,74.335,74.335,74.33,74.33,7200000.0
2009-05-25 16:43:00,74.33,74.345,74.32,74.32,27200000.0
2009-05-25 16:44:00,74.32,74.32,74.32,74.32,2400000.0
2009-05-25 16:45:00,74.325,74.325,74.325,74.325,1400000.0
2009-05-25 16:46:00,74.31,74.316,74.276,74.302,435200000.0
2009-05-25 16:47:00,74.325,74.33,74.325,74.33,2000000.0
2009-05-25 16:48:00,74.325,74.35,74.325,74.35,15400000.0
2009-05-25 16:49:00,74.36,74.36,74.36,74.36,4800000.0
2009-05-25 16:50:00,74.37,74.375,74.325,74.325,37800000.0
2009-05-25 16:51:00,74.32,74.33,74.31,74.32,67800000.0
2009-05-25 16:52:00,74.315,74.315,74.31,74.31,13400000.0
2009-05-25 16:53:00,74.31,74.315,74.31,74.31,15000000.0
2009-05-25 16:54:00,74.31,74.32,74.31,74.31,18200000.0
2009-05-25 16:55:00,74.31,74.335,74.3,74.33,25000000.0
2009-05-25 16:56:00,74.33,74.335,74.325,74.325,15200000.0
2009-05-25 16:57:00,74.325,74.33,74.315,74.33,27000000.0
2009-05-25 16:58:00,74.32,74.32,74.31,74.31,77600000.0
2009-05-25 16:59:00,74.31,74.31,74.225,74.24,252600000.0
2009-05-25 17:00:00,74.23,74.24,74.2,74.215,129400000.0
2009-05-25 17:01:00,74.23,74.23,74.2,74.205,77400000.0
2009-05-25 17:02:00,74.21,74.245,74.2,74.24,93000000.0
2009-05-25 17:03:00,74.24,74.25,74.23,74.23,45000000.0
2009-05-25 17:04:00,74.235,74.27,74.235,74.26,37400000.0
2009-05-25 17:05:00,74.26,74.27,74.24,74.27,61600000.0
2009-05-25 17:06:00,74.25,74.25,74.24,74.24,14200000.0
2009-05-25 17:07:00,74.24,74.27,74.24,74.27,41800000.0
2009-05-25 17:08:00,74.27,74.29,74.26,74.275,42000000.0
2009-05-25 17:09:00,74.28,74.28,74.27,74.28,38200000.0
2009-05-25 17:10:00,74.285,74.285,74.28,74.28,48800000.0
2009-05-25 17:11:00,74.28,74.28,74.28,74.28,51400000.0
2009-05-25 17:12:00,74.28,74.28,74.26,74.27,14200000.0
2009-05-25 17:13:00,74.27,74.28,74.25,74.26,68400000.0
2009-05-25 17:14:00,74.26,74.26,74.26,74.26,13000000.0
2009-05-25 17:15:00,74.25,74.25,74.24,74.25,37400000.0
2009-05-25 17:16:00,74.25,74.25,74.24,74.245,53200000.0
2009-05-25 17:17:00,74.24,74.245,74.24,74.24,15400000.0
2009-05-25 17:18:00,74.245,74.27,74.245,74.27,17600000.0
2009-05-25 17:19:00,74.265,74.33,74.265,74.3,83000000.0
2009-05-25 17:20:00,74.3,74.3,74.295,74.3,3400000.0
2009-05-25 17:21:00,74.28,74.281,74.261,74.275,691400000.0
2009-05-25 17:22:00,74.3,74.3,74.295,74.295,3400000.0
2009-05-25 17:23:00,74.28,74.28,74.245,74.245,29200000.0
2009-05-25 17:24:00,74.255,74.255,74.25,74.255,11000000.0
2009-05-25 17:25:00,74.255,74.255,74.24,74.25,36400000.0
2009-05-25 17:26:00,74.24,74.245,74.19,74.2,73600000.0
2009-05-25 17:27:00,74.205,74.205,74.185,74.195,33400000.0
2009-05-25 17:28:00,74.195,74.195,74.15,74.15,65800000.0
2009-05-25 17:29:00,74.15,74.21,74.15,74.18,103000000.0
2009-05-25 17:30:00,74.17,74.17,74.14,74.14,30200000.0
2009-05-25 17:31:00,74.145,74.145,74.1,74.1,53000000.0
2009-05-25 17:32:00,74.1,74.13,74.05,74.13,49000000.0
2009-05-25 17:33:00,74.125,74.125,74.105,74.11,10000000.0
2009-05-25 17:34:00,74.11,74.13,74.105,74.12,32000000.0
2009-05-25 17:35:00,74.11,74.11,74.09,74.105,10200000.0
2009-05-25 17:36:00,74.1,74.125,74.1,74.125,29800000.0
2009-05-25 17:37:00,74.12,74.13,74.11,74.13,19600000.0
2009-05-25 17:38:00,74.13,74.145,74.13,74.135,7000000.0
2009-05-25 17:39:00,74.13,74.13,74.105,74.13,29200000.0
2009-05-25 17:40:00,74.135,74.135,74.1,74.1,47400000.0
2009-05-25 17:41:00,74.09,74.115,74.085,74.115,18200000.0
2009-05-25 17:42:00,74.125,74.125,74.075,74.08,31400000.0
2009-05-25 17:43:00,74.1,74.11,74.09,74.095,20800000.0
2009-05-25 17:44:00,74.095,74.11,74.09,74.11,4000000.0
2009-05-25 17:45:00,74.11,74.11,74.08,74.09,21400000.0
2009-05-25 17:46:00,74.08,74.1,74.08,74.08,18000000.0
2009-05-25 17:47:00,74.105,74.11,74.08,74.11,65200000.0
2009-05-25 17:48:00,74.12,74.14,74.11,74.13,56900000.0
2009-05-25 17:49:00,74.11,74.12,74.11,74.12,18400000.0
2009-05-25 17:50:00,74.14,74.14,74.095,74.1,19800000.0
2009-05-25 17:51:00,74.1,74.1,74.1,74.1,11200000.0
2009-05-25 17:52:00,74.1,74.12,74.1,74.1,68200000.0
2009-05-25 17:53:00,74.1,74.1,74.1,74.1,10400000.0
2009-05-25 17:54:00,74.105,74.125,74.1,74.125,17600000.0
2009-05-25 17:55:00,74.11,74.11,74.09,74.1,24200000.0
2009-05-25 17:56:00,74.095,74.105,74.09,74.095,15200000.0
2009-05-25 17:57:00,74.09,74.1,74.08,74.09,72200000.0
2009-05-25 17:58:00,74.08,74.095,74.08,74.085,7000000.0
2009-05-25 17:59:00,74.09,74.09,74.07,74.07,47000000.0
2009-05-25 18:00:00,74.065,74.075,74.065,74.075,6800000.0
2009-05-25 18:01:00,74.07,74.075,74.065,74.065,7600000.0
2009-05-25 18:02:00,74.07,74.07,74.07,74.07,3800000.0
2009-05-25 18:03:00,74.08,74.1,74.08,74.085,8000000.0
2009-05-25 18:04:00,74.085,74.085,74.07,74.075,17000000.0
2009-05-25 18:05:00,74.075,74.08,74.075,74.08,11000000.0
2009-05-25 18:06:00,74.08,74.08,74.08,74.08,12800000.0
2009-05-25 18:07:00,74.075,74.08,74.075,74.08,7200000.0
2009-05-25 18:08:00,74.075,74.075,74.07,74.07,7200000.0
2009-05-25 18:09:00,74.075,74.09,74.075,74.09,3000000.0
2009-05-25 18:10:00,74.09,74.095,74.08,74.09,7800000.0
2009-05-25 18:11:00,74.09,74.09,74.08,74.08,24200000.0
2009-05-25 18:12:00,74.04,74.073,74.036,74.066,484600000.0
2009-05-25 18:13:00,74.08,74.08,74.08,74.08,7200000.0
2009-05-25 18:14:00,74.08,74.08,74.08,74.08,20000000.0
2009-05-25 18:15:00,74.04,74.075,74.04,74.075,22000000.0
2009-05-25 18:16:00,74.085,74.085,74.05,74.055,32000000.0
2009-05-25 18:17:00,74.05,74.05,74.05,74.05,5200000.0
2009-05-25 18:18:00,74.055,74.065,74.055,74.065,3000000.0
2009-05-25 18:19:00,74.03,74.044,74.026,74.04,77800000.0
2009-05-25 18:20:00,74.05,74.05,74.045,74.045,6400000.0
2009-05-25 18:21:00,74.05,74.06,74.05,74.06,18000000.0
2009-05-25 18:22:00,74.06,74.06,74.05,74.05,11000000.0
2009-05-25 18:23:00,74.04,74.04,74.02,74.02,83800000.0
2009-05-25 18:24:00,74.025,74.03,74.025,74.03,14800000.0
2009-05-25 18:25:00,74.03,74.045,74.025,74.04,25200000.0
2009-05-25 18:26:00,74.03,74.08,74.03,74.08,29600000.0
2009-05-25 18:27:00,74.08,74.08,74.05,74.05,13000000.0
2009-05-25 18:28:00,74.05,74.055,74.05,74.05,17600000.0
2009-05-25 18:29:00,74.06,74.06,74.06,74.06,3000000.0
2009-05-25 18:30:00,74.05,74.05,74.05,74.05,7800000.0
2009-05-25 18:31:00,74.028,74.039,73.996,73.996,500000003.0
2009-05-25 18:32:00,74.05,74.055,74.05,74.055,3800000.0
2009-05-25 18:33:00,74.05,74.05,74.05,74.05,2800000.0
2009-05-25 18:34:00,74.05,74.05,74.05,74.05,7000000.0
2009-05-25 18:35:00,74.05,74.05,74.045,74.045,40400000.0
2009-05-25 18:36:00,74.045,74.045,74.045,74.045,6200000.0
2009-05-25 18:37:00,74.04,74.05,74.04,74.04,31400000.0
2009-05-25 18:38:00,74.05,74.05,74.03,74.03,15000000.0
2009-05-25 18:39:00,73.998,74.021,73.987,74.005,281800000.0
2009-05-25 18:40:00,74.03,74.03,74.025,74.025,12200000.0
2009-05-25 18:41:00,74.03,74.03,74.03,74.03,6000000.0
2009-05-25 18:42:00,74.014,74.017,73.999,74.012,325600000.0
2009-05-25 18:43:00,74.015,74.019,73.999,74.006,450000000.0
2009-05-25 18:44:00,74.03,74.03,74.025,74.025,12400000.0
2009-05-25 18:45:00,74.025,74.025,74.025,74.025,2400000.0
2009-05-25 18:46:00,74.03,74.03,74.03,74.03,2000000.0
2009-05-25 18:47:00,74.025,74.025,74.025,74.025,3600000.0
2009-05-25 18:48:00,74.025,74.025,74.025,74.025,2000000.0
2009-05-25 18:49:00,74.025,74.025,74.025,74.025,8000000.0
2009-05-25 18:50:00,74.015,74.02,74.015,74.02,8800000.0
2009-05-25 18:51:00,74.02,74.03,74.02,74.03,20400000.0
2009-05-25 18:52:00,74.025,74.03,74.025,74.03,71600000.0
2009-05-25 18:53:00,74.007,74.024,73.991,74.008,450800000.0
2009-05-25 18:54:00,74.03,74.03,74.025,74.025,5800000.0
2009-05-25 18:55:00,74.025,74.04,74.025,74.04,19000000.0
2009-05-25 18:56:00,74.04,74.09,74.035,74.085,41800000.0
2009-05-25 18:57:00,74.09,74.09,74.055,74.055,80800000.0
2009-05-25 18:58:00,74.055,74.055,74.055,74.055,2000000.0
2009-05-25 18:59:00,74.055,74.055,74.055,74.055,2000000.0
2009-05-25 19:00:00,74.06,74.06,74.06,74.06,1000000.0
2009-05-25 19:01:00,74.034,74.041,74.027,74.033,523800001.0
2009-05-25 19:02:00,74.05,74.05,74.04,74.04,16400000.0
2009-05-25 19:03:00,74.035,74.035,74.035,74.035,2600000.0
2009-05-25 19:04:00,74.025,74.034,74.019,74.019,286800000.0
2009-05-25 19:05:00,74.029,74.038,74.01,74.026,461500000.0
2009-05-25 19:06:00,74.035,74.035,74.035,74.035,3600000.0
2009-05-25 19:07:00,74.02,74.025,74.02,74.025,2000000.0
2009-05-25 19:08:00,74.01,74.01,74.01,74.01,13000000.0
2009-05-25 19:09:00,74.01,74.045,74.01,74.045,48000000.0
2009-05-25 19:10:00,74.045,74.045,74.04,74.04,10600000.0
2009-05-25 19:11:00,74.021,74.034,74.014,74.014,756200000.0
2009-05-25 19:12:00,74.035,74.035,74.023,74.025,507200000.0
2009-05-25 19:13:00,74.023,74.023,74.003,74.006,483400000.0
2009-05-25 19:14:00,74.02,74.034,74.008,74.034,495400000.0
2009-05-25 19:15:00,74.028,74.032,74.02,74.025,728000000.0
2009-05-25 19:16:00,74.045,74.045,74.04,74.045,10200000.0
2009-05-25 19:17:00,74.045,74.045,74.045,74.045,1000000.0
2009-05-25 19:18:00,74.016,74.042,74.016,74.038,739399995.0
2009-05-25 19:19:00,74.045,74.05,74.045,74.045,13600000.0
2009-05-25 19:20:00,74.012,74.046,74.005,74.046,431400001.0
2009-05-25 19:21:00,74.05,74.05,74.045,74.045,7200000.0
2009-05-25 19:22:00,74.013,74.044,74.013,74.044,655800000.0
2009-05-25 19:23:00,74.05,74.05,74.05,74.05,2600000.0
2009-05-25 19:24:00,74.075,74.08,74.075,74.08,8200000.0
2009-05-25 19:25:00,74.05,74.055,74.045,74.055,12800000.0
2009-05-25 19:26:00,74.055,74.08,74.055,74.08,4400000.0
2009-05-25 19:27:00,74.075,74.08,74.075,74.08,8000000.0
2009-05-25 19:28:00,74.14,74.14,74.08,74.08,16600000.0
2009-05-25 19:29:00,74.08,74.105,74.08,74.1,37400000.0
2009-05-25 19:30:00,74.11,74.11,74.11,74.11,1000000.0
2009-05-25 19:31:00,74.105,74.12,74.095,74.105,66600000.0
2009-05-25 19:32:00,74.115,74.115,74.115,74.115,2000000.0
2009-05-25 19:33:00,74.14,74.145,74.13,74.145,26600000.0
2009-05-25 19:34:00,74.15,74.185,74.15,74.165,40200000.0
2009-05-25 19:35:00,74.165,74.195,74.165,74.18,28400000.0
2009-05-25 19:36:00,74.18,74.18,74.145,74.17,16200000.0
2009-05-25 19:37:00,74.16,74.17,74.155,74.17,12400000.0
2009-05-25 19:38:00,74.175,74.185,74.16,74.16,41000000.0
2009-05-25 19:39:00,74.155,74.155,74.155,74.155,1000000.0
2009-05-25 19:40:00,74.155,74.165,74.14,74.15,69200000.0
2009-05-25 19:41:00,74.17,74.175,74.15,74.15,8000000.0
2009-05-25 19:42:00,74.15,74.16,74.15,74.15,3000000.0
2009-05-25 19:43:00,74.15,74.15,74.13,74.145,10800000.0
2009-05-25 19:44:00,74.15,74.15,74.14,74.145,12200000.0
2009-05-25 19:45:00,74.14,74.15,74.14,74.15,4800000.0
2009-05-25 19:46:00,74.115,74.138,74.115,74.13,317200000.0
2009-05-25 19:47:00,74.131,74.138,74.12,74.124,472200000.0
2009-05-25 19:48:00,74.131,74.138,74.126,74.134,298000000.0
2009-05-25 19:49:00,74.13,74.135,74.108,74.13,290800000.0
2009-05-25 19:50:00,74.131,74.157,74.117,74.13,472200000.0
2009-05-25 19:51:00,74.15,74.15,74.15,74.15,1000000.0
2009-05-25 19:52:00,74.125,74.144,74.124,74.143,246600000.0
2009-05-25 19:53:00,74.15,74.155,74.15,74.15,3000000.0
2009-05-25 19:54:00,74.121,74.148,74.118,74.148,82000000.0
2009-05-25 19:55:00,74.15,74.155,74.15,74.15,5000000.0
2009-05-25 19:56:00,74.114,74.137,74.098,74.115,383200000.0
2009-05-25 19:57:00,74.155,74.155,74.155,74.155,1000000.0
2009-05-25 19:58:00,74.139,74.148,74.13,74.134,85000000.0
2009-05-25 19:59:00,74.13,74.13,74.1,74.1,8200000.0
2009-05-25 20:00:00,74.135,74.14,74.135,74.14,2000000.0
2009-05-25 20:01:00,74.14,74.14,74.13,74.13,2000000.0
2009-05-25 20:02:00,74.11,74.123,74.084,74.123,252200000.0
2009-05-25 20:03:00,74.112,74.144,74.105,74.105,137000000.0
2009-05-25 20:04:00,74.102,74.13,74.102,74.108,91800000.0
2009-05-25 20:05:00,74.135,74.135,74.135,74.135,1000000.0
2009-05-25 20:06:00,74.15,74.15,74.15,74.15,1000000.0
2009-05-25 20:07:00,74.135,74.135,74.135,74.135,1000000.0
2009-05-25 20:08:00,74.13,74.13,74.13,74.13,1000000.0
2009-05-25 20:09:00,74.12,74.12,74.12,74.12,1000000.0
2009-05-25 20:10:00,74.113,74.113,74.084,74.107,491300000.0
2009-05-25 20:11:00,74.107,74.107,74.071,74.071,481200000.0
2009-05-25 20:12:00,74.11,74.118,74.105,74.11,726500000.0
2009-05-25 20:13:00,74.125,74.13,74.125,74.13,2000000.0
2009-05-25 20:14:00,74.11,74.123,74.088,74.114,443600000.0
2009-05-25 20:15:00,74.105,74.118,74.097,74.118,84800000.0
2009-05-25 20:16:00,74.087,74.113,74.087,74.105,245800000.0
2009-05-25 20:17:00,74.11,74.11,74.095,74.095,12000000.0
2009-05-25 20:18:00,74.095,74.1,74.095,74.1,14000000.0
2009-05-25 20:19:00,74.1,74.1,74.075,74.075,13800000.0
2009-05-25 20:20:00,74.08,74.09,74.065,74.065,11400000.0
2009-05-25 20:21:00,74.054,74.067,74.022,74.056,524600000.0
2009-05-25 20:22:00,74.034,74.06,74.034,74.06,416800000.0
2009-05-25 20:23:00,74.051,74.051,74.027,74.027,190800000.0
2009-05-25 20:24:00,74.055,74.067,74.052,74.065,163600000.0
2009-05-25 20:25:00,74.065,74.065,74.065,74.065,1000000.0
2009-05-25 20:26:00,74.026,74.06,74.026,74.05,684200000.0
2009-05-25 20:27:00,74.04,74.07,74.04,74.062,500800000.0
2009-05-25 20:28:00,74.036,74.064,74.036,74.06,434000001.0
2009-05-25 20:29:00,74.057,74.068,74.055,74.058,341800000.0
2009-05-25 20:30:00,74.028,74.068,74.028,74.039,494000001.0
2009-05-25 20:31:00,74.055,74.055,74.055,74.055,10200000.0
2009-05-25 20:32:00,74.08,74.08,74.06,74.06,21400000.0
2009-05-25 20:33:00,74.06,74.06,74.045,74.06,22200000.0
2009-05-25 20:34:00,74.065,74.065,74.065,74.065,1000000.0
2009-05-25 20:35:00,74.055,74.06,74.04,74.06,34400000.0
2009-05-25 20:36:00,74.06,74.06,74.05,74.06,42200000.0
2009-05-25 20:37:00,74.06,74.06,74.005,74.055,101600000.0
2009-05-25 20:38:00,74.055,74.07,74.05,74.055,31000000.0
2009-05-25 20:39:00,74.055,74.06,74.03,74.035,53400000.0
2009-05-25 20:40:00,74.035,74.07,74.025,74.03,94600000.0
2009-05-25 20:41:00,74.03,74.06,74.03,74.06,8600000.0
2009-05-25 20:42:00,74.065,74.065,74.065,74.065,6200000.0
2009-05-25 20:43:00,74.041,74.054,74.028,74.032,309400000.0
2009-05-25 20:44:00,74.037,74.051,74.037,74.047,438599999.0
2009-05-25 20:45:00,74.037,74.044,74.018,74.037,159800000.0
2009-05-25 20:46:00,74.022,74.05,74.022,74.05,175200000.0
2009-05-25 20:47:00,74.044,74.048,74.03,74.03,66800000.0
2009-05-25 20:48:00,74.065,74.065,74.065,74.065,1000000.0
2009-05-25 20:49:00,74.044,74.057,74.027,74.03,217000000.0
2009-05-25 20:50:00,74.025,74.058,74.017,74.054,223800000.0
2009-05-25 20:51:00,74.065,74.095,74.065,74.095,9200000.0
2009-05-25 20:52:00,74.085,74.085,74.085,74.085,3600000.0
2009-05-25 20:53:00,74.067,74.079,74.056,74.067,208000000.0
2009-05-25 20:54:00,74.08,74.08,74.08,74.08,2000000.0
2009-05-25 20:55:00,74.08,74.09,74.08,74.09,4800000.0
2009-05-25 20:56:00,74.09,74.095,74.09,74.095,4600000.0
2009-05-25 20:57:00,74.095,74.095,74.095,74.095,2000000.0
2009-05-25 20:58:00,74.085,74.085,74.085,74.085,1000000.0
2009-05-25 20:59:00,74.055,74.085,74.033,74.082,271600000.0
2009-05-25 21:00:00,74.09,74.095,74.09,74.095,3400000.0
2009-05-25 21:01:00,74.09,74.09,74.07,74.07,8400000.0
2009-05-25 21:02:00,74.07,74.08,74.07,74.08,6200000.0
2009-05-25 21:03:00,74.09,74.09,74.08,74.08,6600000.0
2009-05-25 21:04:00,74.085,74.085,74.085,74.085,1000000.0
2009-05-25 21:05:00,74.082,74.082,74.045,74.045,125000000.0
2009-05-25 21:06:00,74.095,74.095,74.095,74.095,1000000.0
2009-05-25 21:07:00,74.079,74.089,74.047,74.047,232200000.0
2009-05-25 21:08:00,74.058,74.086,74.041,74.077,315000000.0
2009-05-25 21:09:00,74.09,74.09,74.09,74.09,1000000.0
2009-05-25 21:10:00,74.1,74.1,74.1,74.1,2200000.0
2009-05-25 21:11:00,74.086,74.086,74.07,74.07,245000000.0
2009-05-25 21:12:00,74.088,74.095,74.085,74.085,270000000.0
2009-05-25 21:13:00,74.105,74.105,74.095,74.095,2000000.0
2009-05-25 21:14:00,74.07,74.09,74.057,74.083,150000000.0
2009-05-25 21:15:00,74.095,74.095,74.095,74.095,1000000.0
2009-05-25 21:16:00,74.09,74.095,74.09,74.095,4600000.0
2009-05-25 21:17:00,74.09,74.095,74.09,74.095,5600000.0
2009-05-25 21:18:00,74.07,74.088,74.065,74.088,51200000.0
2009-05-25 21:19:00,74.089,74.089,74.05,74.05,100800000.0
2009-05-25 21:20:00,74.081,74.085,74.069,74.085,167200000.0
2009-05-25 21:21:00,74.09,74.09,74.09,74.09,1000000.0
2009-05-25 21:22:00,74.056,74.077,74.054,74.077,7000000.0
2009-05-25 21:23:00,74.1,74.105,74.09,74.1,5000000.0
2009-05-25 21:24:00,74.09,74.09,74.09,74.09,1000000.0
2009-05-25 21:25:00,74.095,74.095,74.095,74.095,1000000.0
2009-05-25 21:26:00,74.105,74.105,74.1,74.1,2000000.0
2009-05-25 21:27:00,74.095,74.095,74.095,74.095,1000000.0
2009-05-25 21:28:00,74.1,74.11,74.1,74.11,9600000.0
2009-05-25 21:29:00,74.077,74.104,74.077,74.086,126200000.0
2009-05-25 21:30:00,74.11,74.125,74.095,74.115,38800000.0
2009-05-25 21:31:00,74.093,74.122,74.085,74.106,83000000.0
2009-05-25 21:32:00,74.076,74.116,74.074,74.091,147200000.0
2009-05-25 21:33:00,74.13,74.13,74.125,74.125,2000000.0
2009-05-25 21:34:00,74.11,74.12,74.11,74.12,5200000.0
2009-05-25 21:35:00,74.11,74.11,74.11,74.11,4200000.0
2009-05-25 21:36:00,74.11,74.115,74.09,74.09,44600000.0
2009-05-25 21:37:00,74.095,74.12,74.095,74.115,10800000.0
2009-05-25 21:38:00,74.115,74.14,74.115,74.135,53000000.0
2009-05-25 21:39:00,74.14,74.145,74.14,74.145,2000000.0
2009-05-25 21:40:00,74.13,74.13,74.13,74.13,1000000.0
2009-05-25 21:41:00,74.135,74.135,74.135,74.135,1000000.0
2009-05-25 21:42:00,74.114,74.136,74.114,74.121,136600000.0
2009-05-25 21:43:00,74.13,74.13,74.12,74.12,7200000.0
2009-05-25 21:44:00,74.085,74.121,74.079,74.091,183200000.0
2009-05-25 21:45:00,74.125,74.135,74.12,74.12,7600000.0
2009-05-25 21:46:00,74.099,74.117,74.099,74.105,302600000.0
2009-05-25 21:47:00,74.135,74.135,74.125,74.125,2000000.0
2009-05-25 21:48:00,74.135,74.135,74.135,74.135,1000000.0
2009-05-25 21:49:00,74.15,74.17,74.15,74.16,23000000.0
2009-05-25 21:50:00,74.155,74.155,74.135,74.155,13400000.0
2009-05-25 21:51:00,74.155,74.16,74.15,74.155,78800000.0
2009-05-25 21:52:00,74.155,74.155,74.14,74.14,3200000.0
2009-05-25 21:53:00,74.145,74.145,74.145,74.145,1000000.0
2009-05-25 21:54:00,74.145,74.145,74.11,74.14,16400000.0
2009-05-25 21:55:00,74.098,74.128,74.093,74.109,270000000.0
2009-05-25 21:56:00,74.133,74.135,74.127,74.13,153800000.0
2009-05-25 21:57:00,74.135,74.135,74.125,74.13,12600000.0
2009-05-25 21:58:00,74.11,74.125,74.11,74.125,13000000.0
2009-05-25 21:59:00,74.125,74.125,74.125,74.125,1000000.0
2009-05-25 22:00:00,74.08,74.113,74.079,74.08,345800000.0
2009-05-25 22:01:00,74.083,74.116,74.083,74.092,143600000.0
2009-05-25 22:02:00,74.09,74.108,74.043,74.086,346600001.0
2009-05-25 22:03:00,74.12,74.125,74.105,74.105,9400000.0
2009-05-25 22:04:00,74.14,74.14,74.125,74.125,2000000.0
2009-05-25 22:05:00,74.125,74.135,74.125,74.13,5000000.0
2009-05-25 22:06:00,74.093,74.117,74.089,74.104,251200003.0
2009-05-25 22:07:00,74.101,74.117,74.097,74.101,314600000.0
2009-05-25 22:08:00,74.125,74.125,74.125,74.125,1000000.0
2009-05-25 22:09:00,74.104,74.124,74.09,74.097,357000000.0
2009-05-25 22:10:00,74.097,74.121,74.093,74.112,254300000.0
2009-05-25 22:11:00,74.13,74.135,74.13,74.135,2000000.0
2009-05-25 22:12:00,74.145,74.145,74.145,74.145,1000000.0
2009-05-25 22:13:00,74.118,74.15,74.112,74.115,44000000.0
2009-05-25 22:14:00,74.145,74.145,74.145,74.145,1000000.0
2009-05-25 22:15:00,74.117,74.138,74.113,74.114,17800000.0
2009-05-25 22:16:00,74.14,74.145,74.14,74.145,2000000.0
2009-05-25 22:17:00,74.119,74.135,74.113,74.113,39600000.0
2009-05-25 22:18:00,74.11,74.124,74.061,74.114,43000000.0
2009-05-25 22:19:00,74.135,74.135,74.13,74.135,7200000.0
2009-05-25 22:20:00,74.097,74.127,73.984,74.075,22000000.0
2009-05-25 22:21:00,74.135,74.14,74.135,74.14,3600000.0
2009-05-25 22:22:00,74.14,74.14,74.14,74.14,3600000.0
2009-05-25 22:23:00,74.132,74.132,74.106,74.127,105800000.0
2009-05-25 22:24:00,74.116,74.119,74.116,74.119,18000000.0
2009-05-25 22:25:00,74.131,74.131,74.116,74.118,60000000.0
2009-05-25 22:26:00,74.145,74.145,74.14,74.14,4800000.0
2009-05-25 22:27:00,74.145,74.145,74.145,74.145,3600000.0
2009-05-25 22:28:00,74.145,74.145,74.13,74.13,33000000.0
2009-05-25 22:29:00,74.13,74.135,74.13,74.135,8200000.0
2009-05-25 22:30:00,74.13,74.13,74.13,74.13,2600000.0
2009-05-25 22:31:00,74.14,74.14,74.14,74.14,2200000.0
2009-05-25 22:32:00,74.13,74.135,74.12,74.12,22600000.0
2009-05-25 22:33:00,74.13,74.135,74.13,74.135,2000000.0
2009-05-25 22:34:00,74.135,74.145,74.135,74.14,9200000.0
2009-05-25 22:35:00,74.16,74.16,74.16,74.16,1000000.0
2009-05-25 22:36:00,74.165,74.165,74.165,74.165,4000000.0
2009-05-25 22:37:00,74.17,74.185,74.17,74.185,6200000.0
2009-05-25 22:38:00,74.205,74.215,74.205,74.215,8200000.0
2009-05-25 22:39:00,74.215,74.215,74.18,74.2,12000000.0
2009-05-25 22:40:00,74.171,74.191,74.121,74.17,125599999.0
2009-05-25 22:41:00,74.185,74.185,74.147,74.164,49200000.0
2009-05-25 22:42:00,74.19,74.195,74.19,74.195,2200000.0
2009-05-25 22:43:00,74.195,74.195,74.185,74.185,8000000.0
2009-05-25 22:44:00,74.2,74.2,74.2,74.2,4600000.0
2009-05-25 22:45:00,74.21,74.21,74.2,74.21,12200000.0
2009-05-25 22:46:00,74.21,74.21,74.2,74.205,6800000.0
2009-05-25 22:47:00,74.205,74.205,74.205,74.205,3600000.0
2009-05-25 22:48:00,74.163,74.189,74.156,74.17,102600000.0
2009-05-25 22:49:00,74.163,74.184,74.159,74.159,396599998.0
2009-05-25 22:50:00,74.151,74.183,74.144,74.173,94400000.0
2009-05-25 22:51:00,74.21,74.21,74.21,74.21,1000000.0
2009-05-25 22:52:00,74.205,74.205,74.2,74.205,5000000.0
2009-05-25 22:53:00,74.21,74.225,74.21,74.225,37800000.0
2009-05-25 22:54:00,74.22,74.22,74.205,74.205,12000000.0
2009-05-25 22:55:00,74.2,74.21,74.11,74.15,197200000.0
2009-05-25 22:56:00,74.12,74.13,74.115,74.13,23800000.0
2009-05-25 22:57:00,74.13,74.145,74.12,74.13,51600000.0
2009-05-25 22:58:00,74.145,74.16,74.145,74.16,2000000.0
2009-05-25 22:59:00,74.13,74.14,74.13,74.13,60800000.0
2009-05-25 23:00:00,74.157,74.157,74.157,74.157,1600000.0
2009-05-25 23:01:00,74.1,74.133,74.1,74.131,88000000.0
2009-05-25 23:02:00,74.02,74.13,74.02,74.13,14800000.0
2009-05-25 23:03:00,74.13,74.13,74.12,74.13,23200000.0
2009-05-25 23:04:00,74.13,74.135,74.12,74.125,48000000.0
2009-05-25 23:05:00,74.135,74.14,74.125,74.125,50800000.0
2009-05-25 23:06:00,74.125,74.13,74.125,74.13,14000000.0
2009-05-25 23:07:00,74.13,74.13,74.13,74.13,8000000.0
2009-05-25 23:08:00,74.13,74.145,74.13,74.14,38600000.0
2009-05-25 23:09:00,74.126,74.141,74.117,74.117,176800003.0
2009-05-25 23:10:00,74.135,74.148,74.135,74.148,46800000.0
2009-05-25 23:11:00,74.14,74.14,74.14,74.14,18800000.0
2009-05-25 23:12:00,74.14,74.14,74.14,74.14,12000000.0
2009-05-25 23:13:00,74.14,74.15,74.14,74.145,58600000.0
2009-05-25 23:14:00,74.15,74.15,74.145,74.145,5400000.0
2009-05-25 23:15:00,74.145,74.145,74.145,74.145,23000000.0
2009-05-25 23:16:00,74.145,74.145,74.145,74.145,10000000.0
2009-05-25 23:17:00,74.158,74.158,74.134,74.142,147200000.0
2009-05-25 23:18:00,74.15,74.15,74.145,74.15,8200000.0
2009-05-25 23:19:00,74.145,74.155,74.145,74.145,53000000.0
2009-05-25 23:20:00,74.145,74.16,74.145,74.16,29200000.0
2009-05-25 23:21:00,74.16,74.16,74.16,74.16,8800000.0
2009-05-25 23:22:00,74.16,74.165,74.16,74.165,16800000.0
2009-05-25 23:23:00,74.15,74.165,74.15,74.15,131400000.0
2009-05-25 23:24:00,74.115,74.15,74.115,74.15,71800000.0
2009-05-25 23:25:00,74.165,74.165,74.165,74.165,10400000.0
2009-05-25 23:26:00,74.125,74.158,74.125,74.155,140200000.0
2009-05-25 23:27:00,74.165,74.165,74.165,74.165,2600000.0
2009-05-25 23:28:00,74.141,74.161,74.141,74.152,34000000.0
2009-05-25 23:29:00,74.157,74.157,74.131,74.131,25000000.0
2009-05-25 23:30:00,74.17,74.17,74.155,74.165,29400000.0
2009-05-25 23:31:00,74.16,74.16,74.155,74.16,4200000.0
2009-05-25 23:32:00,74.152,74.152,74.14,74.147,15200000.0
2009-05-25 23:33:00,74.16,74.16,74.14,74.155,12600000.0
2009-05-25 23:34:00,74.16,74.16,74.155,74.16,24800000.0
2009-05-25 23:35:00,74.16,74.165,74.16,74.165,4000000.0
2009-05-25 23:36:00,74.16,74.175,74.16,74.165,18400000.0
2009-05-25 23:37:00,74.165,74.19,74.165,74.18,34600000.0
2009-05-25 23:38:00,74.18,74.2,74.18,74.2,64000000.0
2009-05-25 23:39:00,74.19,74.2,74.19,74.2,17600000.0
2009-05-25 23:40:00,74.195,74.2,74.19,74.19,12600000.0
2009-05-25 23:41:00,74.195,74.2,74.195,74.2,13200000.0
2009-05-25 23:42:00,74.196,74.196,74.164,74.182,195400000.0
2009-05-25 23:43:00,74.18,74.192,74.165,74.192,141600000.0
2009-05-25 23:44:00,74.181,74.189,74.16,74.184,124800000.0
2009-05-25 23:45:00,74.2,74.2,74.175,74.18,37800000.0
2009-05-25 23:46:00,74.18,74.195,74.165,74.17,22000000.0
2009-05-25 23:47:00,74.16,74.168,74.155,74.155,137800000.0
2009-05-25 23:48:00,74.136,74.161,74.136,74.152,63000000.0
2009-05-25 23:49:00,74.17,74.19,74.17,74.18,22200000.0
2009-05-25 23:50:00,74.19,74.195,74.19,74.195,2000000.0
2009-05-25 23:51:00,74.2,74.2,74.18,74.18,26400000.0
2009-05-25 23:52:00,74.18,74.18,74.175,74.175,4400000.0
2009-05-25 23:53:00,74.175,74.195,74.16,74.16,62600000.0
2009-05-25 23:54:00,74.16,74.185,74.16,74.185,46000000.0
2009-05-25 23:55:00,74.17,74.175,74.125,74.13,57400000.0
2009-05-25 23:56:00,74.13,74.16,74.1,74.13,87000000.0
2009-05-25 23:57:00,74.13,74.13,74.13,74.13,2200000.0
2009-05-25 23:58:00,74.13,74.13,74.11,74.11,34400000.0
2009-05-25 23:59:00,74.094,74.118,74.094,74.11,431000000.0
2009-05-26 00:00:00,74.11,74.125,74.11,74.125,5000000.0
2009-05-26 00:01:00,74.125,74.125,74.115,74.115,22600000.0
2009-05-26 00:02:00,74.12,74.12,74.04,74.09,67600000.0
2009-05-26 00:03:00,74.095,74.095,74.06,74.06,15200000.0
2009-05-26 00:04:00,74.06,74.07,74.06,74.07,9400000.0
2009-05-26 00:05:00,74.07,74.07,74.065,74.065,3600000.0
2009-05-26 00:06:00,74.06,74.06,74.06,74.06,3200000.0
2009-05-26 00:07:00,74.06,74.065,74.055,74.065,13600000.0
2009-05-26 00:08:00,74.065,74.08,74.065,74.08,4000000.0
2009-05-26 00:09:00,74.07,74.1,74.055,74.1,27800000.0
2009-05-26 00:10:00,74.1,74.11,74.07,74.085,19400000.0
2009-05-26 00:11:00,74.08,74.08,74.08,74.08,2200000.0
2009-05-26 00:12:00,74.09,74.095,74.09,74.09,11400000.0
2009-05-26 00:13:00,74.09,74.115,74.09,74.115,6800000.0
2009-05-26 00:14:00,74.12,74.12,74.12,74.12,4000000.0
2009-05-26 00:15:00,74.095,74.095,74.085,74.085,43800000.0
2009-05-26 00:16:00,74.105,74.105,74.045,74.045,31000000.0
2009-05-26 00:17:00,74.045,74.075,74.045,74.065,17000000.0
2009-05-26 00:18:00,74.065,74.065,74.035,74.035,21600000.0
2009-05-26 00:19:00,74.035,74.05,74.03,74.05,7000000.0
2009-05-26 00:20:00,74.05,74.065,74.035,74.065,39800000.0
2009-05-26 00:21:00,74.08,74.08,74.055,74.055,3000000.0
2009-05-26 00:22:00,74.055,74.06,74.05,74.06,61800000.0
2009-05-26 00:23:00,74.06,74.065,74.055,74.065,32000000.0
2009-05-26 00:24:00,74.065,74.065,74.065,74.065,4400000.0
2009-05-26 00:25:00,74.065,74.065,74.06,74.06,10800000.0
2009-05-26 00:26:00,74.049,74.067,74.026,74.047,80200000.0
2009-05-26 00:27:00,74.06,74.06,74.055,74.055,4800000.0
2009-05-26 00:28:00,74.065,74.065,74.06,74.06,22000000.0
2009-05-26 00:29:00,74.06,74.06,74.06,74.06,2200000.0
2009-05-26 00:30:00,74.06,74.075,74.06,74.075,44800000.0
2009-05-26 00:31:00,74.07,74.07,74.06,74.065,49600000.0
2009-05-26 00:32:00,74.07,74.07,74.07,74.07,16800000.0
2009-05-26 00:33:00,74.07,74.07,74.055,74.07,71800000.0
2009-05-26 00:34:00,74.07,74.07,74.06,74.06,31000000.0
2009-05-26 00:35:00,74.06,74.06,74.055,74.055,25200000.0
2009-05-26 00:36:00,74.055,74.06,74.05,74.055,23000000.0
2009-05-26 00:37:00,74.06,74.06,74.06,74.06,4000000.0
2009-05-26 00:38:00,74.06,74.06,74.055,74.06,26800000.0
2009-05-26 00:39:00,74.06,74.065,74.055,74.065,88200000.0
2009-05-26 00:40:00,74.065,74.065,74.06,74.06,40200000.0
2009-05-26 00:41:00,74.06,74.065,74.055,74.065,168600000.0
2009-05-26 00:42:00,74.07,74.07,74.03,74.04,104600000.0
2009-05-26 00:43:00,74.04,74.05,74.02,74.02,111600000.0
2009-05-26 00:44:00,74.02,74.065,74.01,74.01,96400000.0
2009-05-26 00:45:00,74.01,74.03,74.005,74.01,84000001.0
2009-05-26 00:46:00,74.01,74.01,74.01,74.01,26800000.0
2009-05-26 00:47:00,74.01,74.01,74.01,74.01,3000000.0
2009-05-26 00:48:00,73.975,73.996,73.96,73.985,80400000.0
2009-05-26 00:49:00,74.01,74.01,74.01,74.01,6600000.0
2009-05-26 00:50:00,74.01,74.01,73.94,73.95,67000000.0
2009-05-26 00:51:00,73.95,73.955,73.94,73.94,15200000.0
2009-05-26 00:52:00,73.93,73.945,73.92,73.945,80800000.0
2009-05-26 00:53:00,73.94,73.94,73.93,73.93,32600000.0
2009-05-26 00:54:00,73.94,73.96,73.935,73.96,85400000.0
2009-05-26 00:55:00,73.946,73.946,73.899,73.899,229600000.0
2009-05-26 00:56:00,73.96,73.96,73.955,73.955,8200000.0
2009-05-26 00:57:00,73.95,73.985,73.95,73.985,45400000.0
2009-05-26 00:58:00,73.99,74.0,73.99,74.0,62400000.0
2009-05-26 00:59:00,73.995,74.01,73.99,73.99,74600000.0
2009-05-26 01:00:00,73.99,74.0,73.905,73.95,234600001.0
2009-05-26 01:01:00,73.92,73.93,73.9,73.925,350600001.0
2009-05-26 01:02:00,73.925,73.93,73.91,73.925,135200000.0
2009-05-26 01:03:00,73.925,73.96,73.91,73.94,429600000.0
2009-05-26 01:04:00,73.945,73.945,73.925,73.935,143000000.0
2009-05-26 01:05:00,73.94,73.96,73.94,73.96,87800000.0
2009-05-26 01:06:00,73.96,73.96,73.925,73.925,281200001.0
2009-05-26 01:07:00,73.93,73.93,73.92,73.93,90000000.0
2009-05-26 01:08:00,73.93,73.93,73.91,73.91,68600000.0
2009-05-26 01:09:00,73.9,73.94,73.9,73.91,246800000.0
2009-05-26 01:10:00,73.91,73.91,73.88,73.88,67800000.0
2009-05-26 01:11:00,73.89,73.89,73.87,73.87,47200000.0
2009-05-26 01:12:00,73.87,73.88,73.855,73.855,86000000.0
2009-05-26 01:13:00,73.855,73.87,73.845,73.855,136400000.0
2009-05-26 01:14:00,73.86,73.87,73.85,73.86,43600000.0
2009-05-26 01:15:00,73.855,73.86,73.855,73.855,109200000.0
2009-05-26 01:16:00,73.845,73.85,73.83,73.83,129600000.0
2009-05-26 01:17:00,73.835,73.85,73.81,73.815,189600000.0
2009-05-26 01:18:00,73.82,73.82,73.805,73.81,159799998.0
2009-05-26 01:19:00,73.82,73.825,73.82,73.82,56800000.0
2009-05-26 01:20:00,73.82,73.835,73.82,73.835,118800000.0
2009-05-26 01:21:00,73.835,73.85,73.83,73.85,80200000.0
2009-05-26 01:22:00,73.845,73.89,73.845,73.89,169599999.0
2009-05-26 01:23:00,73.895,73.96,73.89,73.92,213000000.0
2009-05-26 01:24:00,73.92,73.92,73.88,73.88,401799999.0
2009-05-26 01:25:00,73.88,73.92,73.88,73.895,147600000.0
2009-05-26 01:26:00,73.9,73.92,73.9,73.91,165200001.0
2009-05-26 01:27:00,73.91,73.91,73.9,73.9,113800000.0
2009-05-26 01:28:00,73.9,73.9,73.9,73.9,24400000.0
2009-05-26 01:29:00,73.9,73.91,73.89,73.89,112400000.0
2009-05-26 01:30:00,73.885,73.89,73.88,73.885,104000000.0
2009-05-26 01:31:00,73.885,73.89,73.885,73.885,37800000.0
2009-05-26 01:32:00,73.885,73.91,73.885,73.905,118000000.0
2009-05-26 01:33:00,73.905,73.93,73.905,73.92,113400000.0
2009-05-26 01:34:00,73.92,73.93,73.92,73.925,65200000.0
2009-05-26 01:35:00,73.925,73.945,73.925,73.945,53000000.0
2009-05-26 01:36:00,73.95,73.955,73.925,73.94,107400000.0
2009-05-26 01:37:00,73.94,73.95,73.94,73.95,46800000.0
2009-05-26 01:38:00,73.95,73.96,73.935,73.935,60600000.0
2009-05-26 01:39:00,73.95,73.95,73.925,73.925,123600000.0
2009-05-26 01:40:00,73.925,73.96,73.925,73.96,191600000.0
2009-05-26 01:41:00,73.96,74.0,73.955,73.985,495600000.0
2009-05-26 01:42:00,73.985,74.0,73.985,73.99,131800000.0
2009-05-26 01:43:00,74.005,74.03,74.005,74.015,107200000.0
2009-05-26 01:44:00,74.025,74.075,74.015,74.06,322400000.0
2009-05-26 01:45:00,74.05,74.06,74.035,74.045,231400000.0
2009-05-26 01:46:00,74.05,74.055,74.045,74.05,73800000.0
2009-05-26 01:47:00,74.05,74.06,74.04,74.04,54200000.0
2009-05-26 01:48:00,74.05,74.05,74.02,74.04,78200000.0
2009-05-26 01:49:00,74.04,74.045,74.03,74.03,32200000.0
2009-05-26 01:50:00,74.03,74.03,74.02,74.02,42200000.0
2009-05-26 01:51:00,74.02,74.025,74.02,74.02,47400000.0
2009-05-26 01:52:00,74.025,74.025,74.02,74.02,18200000.0
2009-05-26 01:53:00,74.02,74.02,74.02,74.02,57800000.0
2009-05-26 01:54:00,74.02,74.03,74.01,74.03,49800000.0
2009-05-26 01:55:00,74.025,74.03,74.025,74.03,40000000.0
2009-05-26 01:56:00,74.03,74.05,74.03,74.045,54600000.0
2009-05-26 01:57:00,74.045,74.05,74.035,74.04,85600000.0
2009-05-26 01:58:00,74.04,74.06,74.03,74.06,100000000.0
2009-05-26 01:59:00,74.065,74.08,74.055,74.075,186600000.0
2009-05-26 02:00:00,74.075,74.115,74.07,74.11,249800000.0
2009-05-26 02:01:00,74.11,74.115,74.1,74.105,84400000.0
2009-05-26 02:02:00,74.105,74.125,74.1,74.125,187800000.0
2009-05-26 02:03:00,74.11,74.11,74.09,74.09,56600000.0
2009-05-26 02:04:00,74.09,74.115,74.075,74.08,132400000.0
2009-05-26 02:05:00,74.08,74.095,74.05,74.06,189400000.0
2009-05-26 02:06:00,74.06,74.075,74.06,74.065,109200000.0
2009-05-26 02:07:00,74.065,74.085,74.06,74.08,203600000.0
2009-05-26 02:08:00,74.075,74.105,74.07,74.105,93200000.0
2009-05-26 02:09:00,74.105,74.13,74.095,74.11,281000000.0
2009-05-26 02:10:00,74.115,74.145,74.105,74.135,46600000.0
2009-05-26 02:11:00,74.135,74.14,74.12,74.12,53400000.0
2009-05-26 02:12:00,74.12,74.17,74.12,74.16,220400000.0
2009-05-26 02:13:00,74.16,74.24,74.16,74.24,309600000.0
2009-05-26 02:14:00,74.24,74.26,74.175,74.2,353400000.0
2009-05-26 02:15:00,74.195,74.24,74.185,74.24,389000000.0
2009-05-26 02:16:00,74.24,74.275,74.23,74.245,319200000.0
2009-05-26 02:17:00,74.245,74.275,74.235,74.275,244800000.0
2009-05-26 02:18:00,74.27,74.28,74.255,74.265,116600001.0
2009-05-26 02:19:00,74.265,74.28,74.245,74.245,265600000.0
2009-05-26 02:20:00,74.245,74.25,74.22,74.22,141399999.0
2009-05-26 02:21:00,74.215,74.215,74.2,74.205,136200000.0
2009-05-26 02:22:00,74.21,74.24,74.205,74.205,266200000.0
2009-05-26 02:23:00,74.205,74.215,74.145,74.145,178800000.0
2009-05-26 02:24:00,74.15,74.165,74.15,74.16,309000000.0
2009-05-26 02:25:00,74.165,74.175,74.165,74.175,93000002.0
2009-05-26 02:26:00,74.17,74.175,74.16,74.16,42800000.0
2009-05-26 02:27:00,74.17,74.17,74.125,74.13,130800000.0
2009-05-26 02:28:00,74.13,74.145,74.125,74.125,35000000.0
2009-05-26 02:29:00,74.125,74.125,74.1,74.12,183000000.0
2009-05-26 02:30:00,74.12,74.13,74.11,74.11,75800000.0
2009-05-26 02:31:00,74.11,74.11,74.095,74.105,74600000.0
2009-05-26 02:32:00,74.105,74.105,74.095,74.105,82600000.0
2009-05-26 02:33:00,74.1,74.105,74.095,74.1,280200000.0
2009-05-26 02:34:00,74.09,74.11,74.085,74.09,275400000.0
2009-05-26 02:35:00,74.085,74.1,74.08,74.09,221800000.0
2009-05-26 02:36:00,74.095,74.11,74.09,74.095,157200000.0
2009-05-26 02:37:00,74.09,74.1,74.085,74.1,187600000.0
2009-05-26 02:38:00,74.085,74.085,74.045,74.045,242200000.0
2009-05-26 02:39:00,74.04,74.055,73.99,74.025,350400000.0
2009-05-26 02:40:00,74.02,74.03,74.02,74.02,112600000.0
2009-05-26 02:41:00,74.02,74.035,74.01,74.025,182800000.0
2009-05-26 02:42:00,74.025,74.085,74.025,74.075,188800000.0
2009-05-26 02:43:00,74.07,74.075,74.035,74.065,134800000.0
2009-05-26 02:44:00,74.06,74.07,74.05,74.07,157000000.0
2009-05-26 02:45:00,74.045,74.065,74.025,74.03,209400000.0
2009-05-26 02:46:00,74.03,74.04,74.0,74.0,316800000.0
2009-05-26 02:47:00,74.01,74.01,73.955,73.96,364400000.0
2009-05-26 02:48:00,73.955,73.98,73.95,73.95,288800000.0
2009-05-26 02:49:00,73.955,73.97,73.955,73.96,204400000.0
2009-05-26 02:50:00,73.955,73.96,73.925,73.93,300800000.0
2009-05-26 02:51:00,73.93,73.95,73.915,73.915,133400000.0
2009-05-26 02:52:00,73.915,73.915,73.885,73.91,184000000.0
2009-05-26 02:53:00,73.905,73.905,73.88,73.89,162200001.0
2009-05-26 02:54:00,73.88,73.885,73.83,73.85,345200000.0
2009-05-26 02:55:00,73.835,73.89,73.835,73.885,134800000.0
2009-05-26 02:56:00,73.885,73.885,73.785,73.8,118600000.0
2009-05-26 02:57:00,73.805,73.81,73.75,73.765,234800000.0
2009-05-26 02:58:00,73.765,73.845,73.755,73.83,509600000.0
2009-05-26 02:59:00,73.835,73.865,73.805,73.81,763800000.0
2009-05-26 03:00:00,73.81,73.81,73.745,73.76,352200000.0
2009-05-26 03:01:00,73.755,73.785,73.73,73.77,385400000.0
2009-05-26 03:02:00,73.765,73.78,73.74,73.76,230000000.0
2009-05-26 03:03:00,73.755,73.77,73.755,73.765,200200000.0
2009-05-26 03:04:00,73.77,73.795,73.77,73.795,223400000.0
2009-05-26 03:05:00,73.795,73.835,73.795,73.825,192900000.0
2009-05-26 03:06:00,73.815,73.88,73.815,73.835,377400000.0
2009-05-26 03:07:00,73.835,73.86,73.82,73.845,282800000.0
2009-05-26 03:08:00,73.84,73.855,73.82,73.825,267800001.0
2009-05-26 03:09:00,73.835,73.855,73.83,73.835,89200000.0
2009-05-26 03:10:00,73.835,73.87,73.835,73.85,112200000.0
2009-05-26 03:11:00,73.85,73.86,73.805,73.82,116200000.0
2009-05-26 03:12:00,73.825,73.85,73.825,73.85,18000000.0
2009-05-26 03:13:00,73.84,73.9,73.805,73.81,62000000.0
2009-05-26 03:14:00,73.81,73.81,73.735,73.735,263800000.0
2009-05-26 03:15:00,73.735,73.75,73.72,73.725,304600000.0
2009-05-26 03:16:00,73.725,73.725,73.665,73.67,750200003.0
2009-05-26 03:17:00,73.665,73.71,73.665,73.69,597200001.0
2009-05-26 03:18:00,73.7,73.7,73.56,73.64,523400001.0
2009-05-26 03:19:00,73.625,73.69,73.625,73.685,400600000.0
2009-05-26 03:20:00,73.685,73.69,73.645,73.67,346200000.0
2009-05-26 03:21:00,73.675,73.715,73.675,73.7,202200000.0
2009-05-26 03:22:00,73.7,73.71,73.68,73.69,255900000.0
2009-05-26 03:23:00,73.69,73.8,73.69,73.76,205400000.0
2009-05-26 03:24:00,73.755,73.76,73.665,73.69,539000000.0
2009-05-26 03:25:00,73.69,73.755,73.69,73.71,529200000.0
2009-05-26 03:26:00,73.715,73.78,73.715,73.755,395600000.0
2009-05-26 03:27:00,73.76,73.76,73.715,73.735,270400001.0
2009-05-26 03:28:00,73.74,73.75,73.69,73.695,555400000.0
2009-05-26 03:29:00,73.715,73.735,73.71,73.72,213200000.0
2009-05-26 03:30:00,73.72,73.74,73.685,73.685,383200000.0
2009-05-26 03:31:00,73.685,73.685,73.61,73.61,374400000.0
2009-05-26 03:32:00,73.61,73.64,73.57,73.575,216900000.0
2009-05-26 03:33:00,73.575,73.6,73.56,73.565,96700000.0
2009-05-26 03:34:00,73.56,73.59,73.53,73.585,75400000.0
2009-05-26 03:35:00,73.585,73.64,73.585,73.64,187500000.0
2009-05-26 03:36:00,73.645,73.66,73.595,73.61,488200000.0
2009-05-26 03:37:00,73.61,73.66,73.58,73.65,355600000.0
2009-05-26 03:38:00,73.65,73.66,73.645,73.65,292199999.0
2009-05-26 03:39:00,73.65,73.67,73.635,73.66,334400000.0
2009-05-26 03:40:00,73.67,73.685,73.66,73.675,37400000.0
2009-05-26 03:41:00,73.67,73.67,73.57,73.6,100800000.0
2009-05-26 03:42:00,73.6,73.6,73.505,73.52,292000000.0
2009-05-26 03:43:00,73.525,73.53,73.45,73.45,132200000.0
2009-05-26 03:44:00,73.47,73.535,73.45,73.49,109700000.0
2009-05-26 03:45:00,73.485,73.505,73.46,73.46,195600000.0
2009-05-26 03:46:00,73.46,73.49,73.445,73.48,256200000.0
2009-05-26 03:47:00,73.48,73.49,73.385,73.445,320600000.0
2009-05-26 03:48:00,73.45,73.455,73.405,73.41,445800000.0
2009-05-26 03:49:00,73.41,73.44,73.365,73.365,418600001.0
2009-05-26 03:50:00,73.355,73.385,73.33,73.38,360600000.0
2009-05-26 03:51:00,73.39,73.48,73.385,73.455,355800000.0
2009-05-26 03:52:00,73.455,73.56,73.44,73.52,224500000.0
2009-05-26 03:53:00,73.52,73.535,73.46,73.495,531299998.0
2009-05-26 03:54:00,73.495,73.52,73.48,73.5,451100000.0
2009-05-26 03:55:00,73.51,73.535,73.495,73.535,312000001.0
2009-05-26 03:56:00,73.545,73.565,73.5,73.51,438200000.0
2009-05-26 03:57:00,73.505,73.535,73.5,73.53,81600000.0
2009-05-26 03:58:00,73.54,73.54,73.515,73.52,108600000.0
2009-05-26 03:59:00,73.52,73.555,73.515,73.54,472600000.0
2009-05-26 04:00:00,73.54,73.555,73.52,73.52,389800000.0
2009-05-26 04:01:00,73.515,73.535,73.505,73.535,205000000.0
2009-05-26 04:02:00,73.535,73.555,73.535,73.55,137200000.0
2009-05-26 04:03:00,73.55,73.575,73.535,73.57,95800000.0
2009-05-26 04:04:00,73.58,73.61,73.56,73.58,83600000.0
2009-05-26 04:05:00,73.59,73.6,73.58,73.595,26600000.0
2009-05-26 04:06:00,73.585,73.59,73.55,73.555,75800000.0
2009-05-26 04:07:00,73.54,73.55,73.53,73.54,16000000.0
2009-05-26 04:08:00,73.535,73.545,73.52,73.52,45200000.0
2009-05-26 04:09:00,73.51,73.51,73.47,73.5,98600000.0
2009-05-26 04:10:00,73.49,73.51,73.475,73.51,36200000.0
2009-05-26 04:11:00,73.49,73.54,73.49,73.54,65800000.0
2009-05-26 04:12:00,73.54,73.545,73.505,73.54,106200000.0
2009-05-26 04:13:00,73.54,73.55,73.54,73.55,31200000.0
2009-05-26 04:14:00,73.555,73.58,73.545,73.57,72400000.0
2009-05-26 04:15:00,73.57,73.58,73.55,73.575,131200000.0
2009-05-26 04:16:00,73.59,73.59,73.575,73.585,113000000.0
2009-05-26 04:17:00,73.58,73.6,73.57,73.59,202200000.0
2009-05-26 04:18:00,73.59,73.6,73.56,73.57,267800000.0
2009-05-26 04:19:00,73.57,73.575,73.55,73.56,190600000.0
2009-05-26 04:20:00,73.555,73.575,73.545,73.55,76200000.0
2009-05-26 04:21:00,73.545,73.57,73.54,73.57,44600000.0
2009-05-26 04:22:00,73.575,73.595,73.565,73.585,52400000.0
2009-05-26 04:23:00,73.585,73.615,73.58,73.605,56200000.0
2009-05-26 04:24:00,73.615,73.635,73.6,73.61,83200000.0
2009-05-26 04:25:00,73.61,73.61,73.585,73.595,105600000.0
2009-05-26 04:26:00,73.605,73.605,73.595,73.595,13000000.0
2009-05-26 04:27:00,73.595,73.595,73.585,73.585,5000000.0
2009-05-26 04:28:00,73.58,73.6,73.575,73.6,111800000.0
2009-05-26 04:29:00,73.6,73.63,73.6,73.605,66600000.0
2009-05-26 04:30:00,73.605,73.61,73.6,73.6,25000000.0
2009-05-26 04:31:00,73.585,73.61,73.585,73.6,34000000.0
2009-05-26 04:32:00,73.62,73.66,73.62,73.655,30000000.0
2009-05-26 04:33:00,73.66,73.675,73.655,73.66,105800000.0
2009-05-26 04:34:00,73.66,73.66,73.64,73.65,104200000.0
2009-05-26 04:35:00,73.645,73.65,73.64,73.645,95600000.0
2009-05-26 04:36:00,73.645,73.67,73.64,73.65,118600000.0
2009-05-26 04:37:00,73.65,73.675,73.65,73.67,210800000.0
2009-05-26 04:38:00,73.68,73.685,73.655,73.675,142400000.0
2009-05-26 04:39:00,73.67,73.685,73.655,73.66,316599998.0
2009-05-26 04:40:00,73.67,73.67,73.615,73.62,306600000.0
2009-05-26 04:41:00,73.62,73.63,73.6,73.615,348199999.0
2009-05-26 04:42:00,73.62,73.63,73.615,73.615,114400000.0
2009-05-26 04:43:00,73.625,73.67,73.62,73.67,279799999.0
2009-05-26 04:44:00,73.67,73.705,73.655,73.69,450600000.0
2009-05-26 04:45:00,73.685,73.69,73.655,73.66,272400000.0
2009-05-26 04:46:00,73.665,73.67,73.66,73.66,88400000.0
2009-05-26 04:47:00,73.66,73.7,73.655,73.69,192800004.0
2009-05-26 04:48:00,73.69,73.69,73.675,73.675,119800000.0
2009-05-26 04:49:00,73.685,73.685,73.675,73.675,11000000.0
2009-05-26 04:50:00,73.67,73.67,73.645,73.65,233000000.0
2009-05-26 04:51:00,73.65,73.68,73.65,73.65,448800000.0
2009-05-26 04:52:00,73.66,73.66,73.65,73.65,33000000.0
2009-05-26 04:53:00,73.655,73.69,73.655,73.685,24200000.0
2009-05-26 04:54:00,73.685,73.705,73.675,73.705,68400000.0
2009-05-26 04:55:00,73.705,73.71,73.695,73.7,65200000.0
2009-05-26 04:56:00,73.695,73.705,73.695,73.695,99600002.0
2009-05-26 04:57:00,73.69,73.69,73.675,73.675,41000000.0
2009-05-26 04:58:00,73.69,73.69,73.67,73.67,87600000.0
2009-05-26 04:59:00,73.665,73.68,73.665,73.67,113400000.0
2009-05-26 05:00:00,73.665,73.69,73.66,73.69,121200000.0
2009-05-26 05:01:00,73.67,73.68,73.67,73.67,54000000.0
2009-05-26 05:02:00,73.69,73.71,73.68,73.7,259200000.0
2009-05-26 05:03:00,73.7,73.75,73.69,73.72,443800000.0
2009-05-26 05:04:00,73.73,73.73,73.695,73.7,409199999.0
2009-05-26 05:05:00,73.72,73.73,73.705,73.705,287199998.0
2009-05-26 05:06:00,73.71,73.72,73.71,73.72,141200000.0
2009-05-26 05:07:00,73.72,73.73,73.72,73.73,139000000.0
2009-05-26 05:08:00,73.73,73.745,73.73,73.735,98800000.0
2009-05-26 05:09:00,73.735,73.745,73.735,73.745,34600000.0
2009-05-26 05:10:00,73.735,73.735,73.71,73.72,369399999.0
2009-05-26 05:11:00,73.74,73.755,73.73,73.73,183599998.0
2009-05-26 05:12:00,73.73,73.755,73.73,73.735,45200000.0
2009-05-26 05:13:00,73.735,73.735,73.72,73.725,62600000.0
2009-05-26 05:14:00,73.725,73.73,73.695,73.72,123400000.0
2009-05-26 05:15:00,73.72,73.73,73.715,73.73,39400000.0
2009-05-26 05:16:00,73.73,73.745,73.73,73.74,14000000.0
2009-05-26 05:17:00,73.74,73.745,73.73,73.745,28800000.0
2009-05-26 05:18:00,73.74,73.74,73.73,73.73,58600000.0
2009-05-26 05:19:00,73.73,73.74,73.73,73.73,109399999.0
2009-05-26 05:20:00,73.73,73.74,73.73,73.74,10800000.0
2009-05-26 05:21:00,73.73,73.73,73.7,73.7,169200001.0
2009-05-26 05:22:00,73.7,73.71,73.69,73.695,200200000.0
2009-05-26 05:23:00,73.7,73.705,73.69,73.69,16000000.0
2009-05-26 05:24:00,73.695,73.725,73.695,73.725,80000001.0
2009-05-26 05:25:00,73.73,73.75,73.73,73.75,334000002.0
2009-05-26 05:26:00,73.745,73.775,73.745,73.775,8000000.0
2009-05-26 05:27:00,73.775,73.775,73.75,73.75,31000000.0
2009-05-26 05:28:00,73.75,73.785,73.75,73.785,14800000.0
2009-05-26 05:29:00,73.79,73.795,73.775,73.785,29000000.0
2009-05-26 05:30:00,73.775,73.78,73.76,73.765,26000000.0
2009-05-26 05:31:00,73.765,73.77,73.73,73.735,41000000.0
2009-05-26 05:32:00,73.735,73.78,73.735,73.78,37000000.0
2009-05-26 05:33:00,73.78,73.78,73.75,73.75,18400000.0
2009-05-26 05:34:00,73.74,73.76,73.74,73.76,29000000.0
2009-05-26 05:35:00,73.75,73.76,73.75,73.76,2000000.0
2009-05-26 05:36:00,73.73,73.74,73.73,73.74,119000000.0
2009-05-26 05:37:00,73.74,73.76,73.74,73.745,36000000.0
2009-05-26 05:38:00,73.75,73.765,73.74,73.765,17400000.0
2009-05-26 05:39:00,73.765,73.79,73.765,73.78,22000000.0
2009-05-26 05:40:00,73.78,73.785,73.77,73.78,16000000.0
2009-05-26 05:41:00,73.77,73.78,73.755,73.78,66600000.0
2009-05-26 05:42:00,73.77,73.77,73.74,73.755,28000000.0
2009-05-26 05:43:00,73.75,73.75,73.74,73.74,19000000.0
2009-05-26 05:44:00,73.73,73.75,73.73,73.74,17800000.0
2009-05-26 05:45:00,73.74,73.74,73.71,73.72,157400000.0
2009-05-26 05:46:00,73.71,73.72,73.7,73.705,44000000.0
2009-05-26 05:47:00,73.69,73.7,73.645,73.665,320100000.0
2009-05-26 05:48:00,73.665,73.715,73.655,73.705,242800000.0
2009-05-26 05:49:00,73.705,73.71,73.675,73.68,342400000.0
2009-05-26 05:50:00,73.68,73.68,73.64,73.655,339700000.0
2009-05-26 05:51:00,73.65,73.66,73.635,73.635,236200000.0
2009-05-26 05:52:00,73.635,73.645,73.61,73.615,292400002.0
2009-05-26 05:53:00,73.62,73.645,73.62,73.64,191200001.0
2009-05-26 05:54:00,73.635,73.65,73.625,73.63,319600001.0
2009-05-26 05:55:00,73.63,73.64,73.61,73.615,381600002.0
2009-05-26 05:56:00,73.615,73.625,73.605,73.61,198900000.0
2009-05-26 05:57:00,73.61,73.62,73.595,73.6,361200000.0
2009-05-26 05:58:00,73.6,73.605,73.585,73.585,129200000.0
2009-05-26 05:59:00,73.585,73.59,73.565,73.58,306400002.0
2009-05-26 06:00:00,73.59,73.61,73.565,73.6,373400000.0
2009-05-26 06:01:00,73.6,73.62,73.58,73.58,369800000.0
2009-05-26 06:02:00,73.59,73.61,73.58,73.59,59400000.0
2009-05-26 06:03:00,73.59,73.61,73.585,73.61,243200000.0
2009-05-26 06:04:00,73.6,73.645,73.6,73.645,236600000.0
2009-05-26 06:05:00,73.63,73.68,73.63,73.67,238600001.0
2009-05-26 06:06:00,73.67,73.685,73.67,73.68,19800000.0
2009-05-26 06:07:00,73.68,73.68,73.59,73.6,318400000.0
2009-05-26 06:08:00,73.6,73.62,73.585,73.615,110800001.0
2009-05-26 06:09:00,73.62,73.625,73.61,73.62,200600000.0
2009-05-26 06:10:00,73.62,73.65,73.62,73.65,340400000.0
2009-05-26 06:11:00,73.655,73.67,73.655,73.655,157200000.0
2009-05-26 06:12:00,73.66,73.665,73.655,73.66,124400000.0
2009-05-26 06:13:00,73.66,73.66,73.625,73.64,266600000.0
2009-05-26 06:14:00,73.635,73.64,73.625,73.63,107999999.0
2009-05-26 06:15:00,73.63,73.64,73.625,73.635,163400000.0
2009-05-26 06:16:00,73.64,73.66,73.635,73.655,412400002.0
2009-05-26 06:17:00,73.655,73.665,73.65,73.665,98800000.0
2009-05-26 06:18:00,73.67,73.69,73.66,73.685,167200000.0
2009-05-26 06:19:00,73.68,73.72,73.68,73.695,115000000.0
2009-05-26 06:20:00,73.695,73.7,73.69,73.69,36000000.0
2009-05-26 06:21:00,73.69,73.69,73.68,73.69,13000000.0
2009-05-26 06:22:00,73.69,73.7,73.69,73.69,15800000.0
2009-05-26 06:23:00,73.69,73.73,73.69,73.73,91400000.0
2009-05-26 06:24:00,73.74,73.76,73.73,73.74,272800000.0
2009-05-26 06:25:00,73.74,73.75,73.715,73.73,118600000.0
2009-05-26 06:26:00,73.725,73.74,73.725,73.73,45000000.0
2009-05-26 06:27:00,73.74,73.74,73.715,73.73,181400000.0
2009-05-26 06:28:00,73.74,73.74,73.72,73.72,42600000.0
2009-05-26 06:29:00,73.71,73.74,73.7,73.74,57400000.0
2009-05-26 06:30:00,73.715,73.74,73.715,73.73,104400000.0
2009-05-26 06:31:00,73.73,73.73,73.73,73.73,3000000.0
2009-05-26 06:32:00,73.73,73.75,73.73,73.75,30800000.0
2009-05-26 06:33:00,73.75,73.77,73.725,73.74,105200000.0
2009-05-26 06:34:00,73.74,73.74,73.74,73.74,11000000.0
2009-05-26 06:35:00,73.745,73.755,73.715,73.73,157400000.0
2009-05-26 06:36:00,73.72,73.73,73.715,73.72,109400000.0
2009-05-26 06:37:00,73.72,73.72,73.72,73.72,7000000.0
2009-05-26 06:38:00,73.72,73.725,73.71,73.72,75400000.0
2009-05-26 06:39:00,73.73,73.75,73.715,73.75,140800000.0
2009-05-26 06:40:00,73.75,73.75,73.735,73.74,77400000.0
2009-05-26 06:41:00,73.74,73.74,73.725,73.725,128400000.0
2009-05-26 06:42:00,73.73,73.73,73.72,73.72,59800000.0
2009-05-26 06:43:00,73.72,73.72,73.705,73.71,66400001.0
2009-05-26 06:44:00,73.71,73.73,73.695,73.73,83000000.0
2009-05-26 06:45:00,73.73,73.73,73.7,73.71,152800000.0
2009-05-26 06:46:00,73.71,73.71,73.7,73.7,83400000.0
2009-05-26 06:47:00,73.695,73.71,73.69,73.7,284400000.0
2009-05-26 06:48:00,73.695,73.73,73.695,73.715,232200001.0
2009-05-26 06:49:00,73.71,73.77,73.71,73.77,176400000.0
2009-05-26 06:50:00,73.765,73.78,73.735,73.75,523800000.0
2009-05-26 06:51:00,73.745,73.75,73.72,73.72,336800000.0
2009-05-26 06:52:00,73.725,73.75,73.72,73.74,206000000.0
2009-05-26 06:53:00,73.74,73.74,73.725,73.725,70000000.0
2009-05-26 06:54:00,73.72,73.75,73.715,73.75,118600000.0
2009-05-26 06:55:00,73.74,73.74,73.73,73.74,18400000.0
2009-05-26 06:56:00,73.73,73.73,73.7,73.715,355600000.0
2009-05-26 06:57:00,73.715,73.725,73.705,73.725,297400000.0
2009-05-26 06:58:00,73.72,73.73,73.685,73.7,443200000.0
2009-05-26 06:59:00,73.7,73.705,73.675,73.68,163700000.0
2009-05-26 07:00:00,73.68,73.69,73.675,73.68,265000000.0
2009-05-26 07:01:00,73.68,73.7,73.675,73.685,90000000.0
2009-05-26 07:02:00,73.7,73.7,73.685,73.69,21600000.0
2009-05-26 07:03:00,73.69,73.7,73.685,73.685,113000000.0
2009-05-26 07:04:00,73.685,73.7,73.685,73.7,71000000.0
2009-05-26 07:05:00,73.71,73.74,73.705,73.73,173400000.0
2009-05-26 07:06:00,73.73,73.74,73.715,73.73,192800000.0
2009-05-26 07:07:00,73.73,73.74,73.715,73.74,96000000.0
2009-05-26 07:08:00,73.74,73.74,73.73,73.73,138800000.0
2009-05-26 07:09:00,73.73,73.75,73.73,73.75,158800000.0
2009-05-26 07:10:00,73.755,73.775,73.755,73.76,241600000.0
2009-05-26 07:11:00,73.76,73.775,73.74,73.765,396399999.0
2009-05-26 07:12:00,73.76,73.775,73.755,73.765,58600000.0
2009-05-26 07:13:00,73.77,73.77,73.76,73.76,121000000.0
2009-05-26 07:14:00,73.76,73.78,73.755,73.76,145400000.0
2009-05-26 07:15:00,73.76,73.78,73.755,73.77,311000000.0
2009-05-26 07:16:00,73.76,73.765,73.735,73.745,422799999.0
2009-05-26 07:17:00,73.735,73.735,73.73,73.73,76000000.0
2009-05-26 07:18:00,73.73,73.73,73.73,73.73,38000000.0
2009-05-26 07:19:00,73.735,73.765,73.73,73.76,145200000.0
2009-05-26 07:20:00,73.76,73.775,73.75,73.775,42000000.0
2009-05-26 07:21:00,73.755,73.76,73.75,73.75,185000000.0
2009-05-26 07:22:00,73.745,73.755,73.73,73.74,340200000.0
2009-05-26 07:23:00,73.74,73.745,73.73,73.745,109800000.0
2009-05-26 07:24:00,73.735,73.765,73.735,73.745,310599999.0
2009-05-26 07:25:00,73.745,73.755,73.74,73.745,252800000.0
2009-05-26 07:26:00,73.745,73.76,73.74,73.76,66200000.0
2009-05-26 07:27:00,73.755,73.755,73.725,73.74,262400001.0
2009-05-26 07:28:00,73.735,73.735,73.72,73.725,196600000.0
2009-05-26 07:29:00,73.725,73.74,73.715,73.72,454200001.0
2009-05-26 07:30:00,73.715,73.73,73.69,73.69,400800000.0
2009-05-26 07:31:00,73.69,73.705,73.685,73.685,437200000.0
2009-05-26 07:32:00,73.685,73.69,73.665,73.67,552800001.0
2009-05-26 07:33:00,73.67,73.735,73.665,73.71,630600000.0
2009-05-26 07:34:00,73.71,73.72,73.71,73.71,79200000.0
2009-05-26 07:35:00,73.71,73.715,73.68,73.69,175000000.0
2009-05-26 07:36:00,73.685,73.69,73.68,73.68,133600000.0
2009-05-26 07:37:00,73.69,73.7,73.68,73.685,681400001.0
2009-05-26 07:38:00,73.685,73.7,73.655,73.655,312600000.0
2009-05-26 07:39:00,73.665,73.675,73.65,73.675,353000000.0
2009-05-26 07:40:00,73.675,73.685,73.66,73.685,116200000.0
2009-05-26 07:41:00,73.69,73.695,73.675,73.69,276400000.0
2009-05-26 07:42:00,73.685,73.7,73.68,73.685,303600000.0
2009-05-26 07:43:00,73.69,73.715,73.69,73.7,231000000.0
2009-05-26 07:44:00,73.705,73.71,73.705,73.71,63800000.0
2009-05-26 07:45:00,73.715,73.765,73.715,73.76,494000000.0
2009-05-26 07:46:00,73.76,73.79,73.75,73.76,325300000.0
2009-05-26 07:47:00,73.77,73.89,73.76,73.865,729100000.0
2009-05-26 07:48:00,73.865,73.915,73.86,73.91,685600000.0
2009-05-26 07:49:00,73.91,73.985,73.905,73.96,286200000.0
2009-05-26 07:50:00,73.96,74.015,73.94,73.975,102800000.0
2009-05-26 07:51:00,73.975,73.98,73.92,73.92,72800000.0
2009-05-26 07:52:00,73.92,73.925,73.9,73.91,82400000.0
2009-05-26 07:53:00,73.905,73.97,73.895,73.97,169400000.0
2009-05-26 07:54:00,73.975,74.0,73.955,73.96,135200000.0
2009-05-26 07:55:00,73.96,73.975,73.955,73.955,81200000.0
2009-05-26 07:56:00,73.955,74.05,73.955,74.04,105600000.0
2009-05-26 07:57:00,74.04,74.04,73.95,73.985,371800000.0
2009-05-26 07:58:00,73.985,74.02,73.98,74.02,299400000.0
2009-05-26 07:59:00,74.02,74.045,73.965,73.99,280400000.0
2009-05-26 08:00:00,73.99,74.0,73.94,73.945,261600000.0
2009-05-26 08:01:00,73.95,73.96,73.905,73.925,93000000.0
2009-05-26 08:02:00,73.925,73.93,73.855,73.86,122600000.0
2009-05-26 08:03:00,73.855,73.865,73.84,73.86,385200000.0
2009-05-26 08:04:00,73.86,73.875,73.83,73.87,122200000.0
2009-05-26 08:05:00,73.875,73.9,73.875,73.885,82000000.0
2009-05-26 08:06:00,73.885,73.89,73.83,73.88,138300000.0
2009-05-26 08:07:00,73.885,73.89,73.815,73.83,209000000.0
2009-05-26 08:08:00,73.83,73.84,73.785,73.83,767799999.0
2009-05-26 08:09:00,73.83,73.865,73.83,73.86,607000000.0
2009-05-26 08:10:00,73.875,73.88,73.845,73.875,211800000.0
2009-05-26 08:11:00,73.87,73.89,73.85,73.85,349400001.0
2009-05-26 08:12:00,73.85,73.875,73.84,73.875,462200000.0
2009-05-26 08:13:00,73.875,73.885,73.845,73.845,280599999.0
2009-05-26 08:14:00,73.845,73.85,73.83,73.85,366200000.0
2009-05-26 08:15:00,73.85,73.85,73.815,73.825,349600000.0
2009-05-26 08:16:00,73.825,73.835,73.76,73.76,596200000.0
2009-05-26 08:17:00,73.755,73.78,73.745,73.765,441400000.0
2009-05-26 08:18:00,73.765,73.78,73.75,73.77,586000000.0
2009-05-26 08:19:00,73.77,73.79,73.735,73.735,323200000.0
2009-05-26 08:20:00,73.735,73.75,73.72,73.735,344000000.0
2009-05-26 08:21:00,73.74,73.755,73.735,73.755,349200000.0
2009-05-26 08:22:00,73.755,73.765,73.71,73.71,508800001.0
2009-05-26 08:23:00,73.72,73.74,73.685,73.69,558200000.0
2009-05-26 08:24:00,73.695,73.72,73.685,73.69,186800000.0
2009-05-26 08:25:00,73.68,73.74,73.665,73.73,312400000.0
2009-05-26 08:26:00,73.72,73.745,73.72,73.73,74400000.0
2009-05-26 08:27:00,73.735,73.805,73.735,73.75,353100000.0
2009-05-26 08:28:00,73.75,73.765,73.725,73.75,282900000.0
2009-05-26 08:29:00,73.75,73.755,73.72,73.73,352800000.0
2009-05-26 08:30:00,73.73,73.74,73.715,73.74,121200000.0
2009-05-26 08:31:00,73.74,73.755,73.715,73.75,213200000.0
2009-05-26 08:32:00,73.75,73.765,73.74,73.755,183400000.0
2009-05-26 08:33:00,73.76,73.77,73.745,73.76,251600000.0
2009-05-26 08:34:00,73.755,73.78,73.75,73.77,606200001.0
2009-05-26 08:35:00,73.77,73.77,73.735,73.735,337000000.0
2009-05-26 08:36:00,73.73,73.73,73.705,73.71,729800000.0
2009-05-26 08:37:00,73.705,73.715,73.655,73.655,615200000.0
2009-05-26 08:38:00,73.66,73.675,73.64,73.66,315200000.0
2009-05-26 08:39:00,73.655,73.695,73.645,73.69,429600001.0
2009-05-26 08:40:00,73.69,73.7,73.635,73.65,391200000.0
2009-05-26 08:41:00,73.65,73.65,73.58,73.605,850199995.0
2009-05-26 08:42:00,73.615,73.62,73.595,73.615,358200000.0
2009-05-26 08:43:00,73.62,73.715,73.61,73.67,596600000.0
2009-05-26 08:44:00,73.665,73.665,73.585,73.585,832999999.0
2009-05-26 08:45:00,73.585,73.61,73.58,73.605,374400000.0
2009-05-26 08:46:00,73.6,73.62,73.595,73.61,643600000.0
2009-05-26 08:47:00,73.605,73.605,73.555,73.56,605600000.0
2009-05-26 08:48:00,73.55,73.555,73.47,73.495,473799999.0
2009-05-26 08:49:00,73.495,73.535,73.495,73.505,579800000.0
2009-05-26 08:50:00,73.505,73.51,73.44,73.445,378600000.0
2009-05-26 08:51:00,73.46,73.46,73.39,73.42,926600003.0
2009-05-26 08:52:00,73.42,73.47,73.395,73.41,678399999.0
2009-05-26 08:53:00,73.41,73.41,73.325,73.34,396400000.0
2009-05-26 08:54:00,73.34,73.41,73.335,73.37,411700000.0
2009-05-26 08:55:00,73.37,73.39,73.35,73.385,300000000.0
2009-05-26 08:56:00,73.39,73.455,73.385,73.45,522600000.0
2009-05-26 08:57:00,73.45,73.46,73.41,73.46,685200000.0
2009-05-26 08:58:00,73.46,73.49,73.44,73.48,534800001.0
2009-05-26 08:59:00,73.48,73.49,73.43,73.43,452800000.0
2009-05-26 09:00:00,73.43,73.47,73.42,73.47,626000000.0
2009-05-26 09:01:00,73.47,73.52,73.46,73.48,526999997.0
2009-05-26 09:02:00,73.465,73.5,73.465,73.5,435399999.0
2009-05-26 09:03:00,73.5,73.53,73.46,73.525,485600000.0
2009-05-26 09:04:00,73.525,73.53,73.425,73.44,640000000.0
2009-05-26 09:05:00,73.445,73.5,73.39,73.39,495200000.0
2009-05-26 09:06:00,73.395,73.48,73.395,73.45,420400000.0
2009-05-26 09:07:00,73.45,73.455,73.43,73.455,192400000.0
2009-05-26 09:08:00,73.455,73.49,73.45,73.485,277600000.0
2009-05-26 09:09:00,73.485,73.49,73.4,73.405,481000001.0
2009-05-26 09:10:00,73.405,73.485,73.4,73.47,593000000.0
2009-05-26 09:11:00,73.465,73.5,73.42,73.435,906800001.0
2009-05-26 09:12:00,73.43,73.495,73.42,73.475,487199999.0
2009-05-26 09:13:00,73.475,73.54,73.475,73.5,158800000.0
2009-05-26 09:14:00,73.505,73.52,73.46,73.47,240200000.0
2009-05-26 09:15:00,73.47,73.495,73.445,73.475,877799997.0
2009-05-26 09:16:00,73.48,73.52,73.46,73.5,457000000.0
2009-05-26 09:17:00,73.5,73.515,73.49,73.5,403400000.0
2009-05-26 09:18:00,73.505,73.51,73.47,73.505,526000001.0
2009-05-26 09:19:00,73.485,73.51,73.48,73.51,136200000.0
2009-05-26 09:20:00,73.505,73.61,73.475,73.605,291000000.0
2009-05-26 09:21:00,73.6,73.605,73.545,73.575,391800000.0
2009-05-26 09:22:00,73.58,73.66,73.58,73.595,405600001.0
2009-05-26 09:23:00,73.6,73.605,73.575,73.58,508000000.0
2009-05-26 09:24:00,73.58,73.61,73.575,73.58,738000001.0
2009-05-26 09:25:00,73.59,73.62,73.575,73.61,269200001.0
2009-05-26 09:26:00,73.61,73.61,73.54,73.54,558199999.0
2009-05-26 09:27:00,73.54,73.54,73.475,73.49,672600001.0
2009-05-26 09:28:00,73.485,73.49,73.47,73.475,484800001.0
2009-05-26 09:29:00,73.475,73.5,73.42,73.435,446400000.0
2009-05-26 09:30:00,73.435,73.485,73.39,73.39,841799995.0
2009-05-26 09:31:00,73.39,73.5,73.39,73.465,620200000.0
2009-05-26 09:32:00,73.46,73.46,73.39,73.41,654999999.0
2009-05-26 09:33:00,73.41,73.5,73.405,73.48,388799998.0
2009-05-26 09:34:00,73.47,73.48,73.46,73.47,335000000.0
2009-05-26 09:35:00,73.47,73.47,73.415,73.45,532600000.0
2009-05-26 09:36:00,73.45,73.515,73.435,73.51,300400000.0
2009-05-26 09:37:00,73.51,73.54,73.51,73.515,405800000.0
2009-05-26 09:38:00,73.515,73.515,73.465,73.475,451600000.0
2009-05-26 09:39:00,73.48,73.52,73.48,73.51,446200000.0
2009-05-26 09:40:00,73.51,73.515,73.495,73.5,73000000.0
2009-05-26 09:41:00,73.5,73.5,73.47,73.48,263500000.0
2009-05-26 09:42:00,73.49,73.495,73.47,73.47,153200001.0
2009-05-26 09:43:00,73.475,73.48,73.415,73.435,415400000.0
2009-05-26 09:44:00,73.435,73.5,73.435,73.5,373600001.0
2009-05-26 09:45:00,73.5,73.505,73.495,73.5,148600000.0
2009-05-26 09:46:00,73.505,73.52,73.45,73.48,536000000.0
2009-05-26 09:47:00,73.47,73.48,73.44,73.465,506400000.0
2009-05-26 09:48:00,73.465,73.54,73.46,73.54,243200000.0
2009-05-26 09:49:00,73.54,73.605,73.535,73.6,505000002.0
2009-05-26 09:50:00,73.6,73.61,73.54,73.54,669000002.0
2009-05-26 09:51:00,73.545,73.58,73.535,73.57,244800000.0
2009-05-26 09:52:00,73.57,73.575,73.53,73.53,411799999.0
2009-05-26 09:53:00,73.53,73.57,73.53,73.56,239200000.0
2009-05-26 09:54:00,73.56,73.57,73.53,73.53,286000000.0
2009-05-26 09:55:00,73.53,73.55,73.53,73.535,250599998.0
2009-05-26 09:56:00,73.535,73.54,73.48,73.495,314000000.0
2009-05-26 09:57:00,73.495,73.525,73.48,73.515,345200000.0
2009-05-26 09:58:00,73.515,73.535,73.505,73.535,307800000.0
2009-05-26 09:59:00,73.535,73.555,73.465,73.515,429000000.0
2009-05-26 10:00:00,73.515,73.55,73.485,73.55,572600000.0
2009-05-26 10:01:00,73.55,73.565,73.535,73.535,412200000.0
2009-05-26 10:02:00,73.535,73.615,73.535,73.595,591600000.0
2009-05-26 10:03:00,73.59,73.615,73.56,73.6,452200000.0
2009-05-26 10:04:00,73.6,73.6,73.54,73.55,796999998.0
2009-05-26 10:05:00,73.55,73.57,73.5,73.5,582600000.0
2009-05-26 10:06:00,73.5,73.535,73.47,73.52,600800000.0
2009-05-26 10:07:00,73.52,73.53,73.49,73.51,525400000.0
2009-05-26 10:08:00,73.51,73.535,73.495,73.495,453800001.0
2009-05-26 10:09:00,73.515,73.525,73.49,73.505,861400000.0
2009-05-26 10:10:00,73.505,73.51,73.47,73.51,670600001.0
2009-05-26 10:11:00,73.51,73.55,73.495,73.51,580600000.0
2009-05-26 10:12:00,73.51,73.545,73.51,73.545,599599998.0
2009-05-26 10:13:00,73.545,73.55,73.425,73.44,632900000.0
2009-05-26 10:14:00,73.44,73.44,73.41,73.41,419000000.0
2009-05-26 10:15:00,73.41,73.415,73.375,73.38,674600000.0
2009-05-26 10:16:00,73.38,73.41,73.355,73.4,652400000.0
2009-05-26 10:17:00,73.41,73.475,73.405,73.45,690999999.0
2009-05-26 10:18:00,73.45,73.47,73.45,73.465,524400001.0
2009-05-26 10:19:00,73.46,73.475,73.44,73.45,338000003.0
2009-05-26 10:20:00,73.455,73.46,73.43,73.43,510000000.0
2009-05-26 10:21:00,73.425,73.47,73.425,73.455,265600000.0
2009-05-26 10:22:00,73.46,73.495,73.44,73.485,531600000.0
2009-05-26 10:23:00,73.485,73.56,73.48,73.55,547999999.0
2009-05-26 10:24:00,73.55,73.595,73.54,73.57,690799999.0
2009-05-26 10:25:00,73.57,73.595,73.505,73.59,655600000.0
2009-05-26 10:26:00,73.59,73.6,73.565,73.57,389000001.0
2009-05-26 10:27:00,73.575,73.585,73.565,73.58,539000000.0
2009-05-26 10:28:00,73.58,73.605,73.545,73.58,519800000.0
2009-05-26 10:29:00,73.58,73.625,73.57,73.6,813400000.0
2009-05-26 10:30:00,73.6,73.64,73.6,73.625,604600000.0
2009-05-26 10:31:00,73.625,73.635,73.52,73.525,667800000.0
2009-05-26 10:32:00,73.515,73.55,73.49,73.505,799000000.0
2009-05-26 10:33:00,73.5,73.51,73.435,73.49,615800000.0
2009-05-26 10:34:00,73.49,73.525,73.465,73.48,563200001.0
2009-05-26 10:35:00,73.48,73.535,73.455,73.525,645199999.0
2009-05-26 10:36:00,73.525,73.545,73.51,73.54,566000001.0
2009-05-26 10:37:00,73.54,73.56,73.465,73.465,755799999.0
2009-05-26 10:38:00,73.47,73.515,73.455,73.51,641000000.0
2009-05-26 10:39:00,73.5,73.51,73.475,73.48,672800000.0
2009-05-26 10:40:00,73.48,73.5,73.43,73.455,899000001.0
2009-05-26 10:41:00,73.455,73.465,73.385,73.385,600200000.0
2009-05-26 10:42:00,73.375,73.395,73.32,73.37,863400001.0
2009-05-26 10:43:00,73.37,73.38,73.34,73.35,339200000.0
2009-05-26 10:44:00,73.345,73.4,73.335,73.39,311999999.0
2009-05-26 10:45:00,73.39,73.41,73.375,73.375,114400000.0
2009-05-26 10:46:00,73.37,73.37,73.265,73.305,624600000.0
2009-05-26 10:47:00,73.31,73.38,73.305,73.36,638600000.0
2009-05-26 10:48:00,73.365,73.38,73.35,73.37,583800000.0
2009-05-26 10:49:00,73.37,73.38,73.355,73.37,652000000.0
2009-05-26 10:50:00,73.37,73.39,73.365,73.38,472200000.0
2009-05-26 10:51:00,73.38,73.38,73.35,73.36,365800001.0
2009-05-26 10:52:00,73.36,73.425,73.355,73.42,602400001.0
2009-05-26 10:53:00,73.42,73.46,73.415,73.435,635199999.0
2009-05-26 10:54:00,73.435,73.47,73.4,73.425,451600000.0
2009-05-26 10:55:00,73.42,73.45,73.415,73.42,344200000.0
2009-05-26 10:56:00,73.415,73.43,73.41,73.42,440000000.0
2009-05-26 10:57:00,73.42,73.42,73.375,73.395,432200000.0
2009-05-26 10:58:00,73.4,73.4,73.38,73.4,192800000.0
2009-05-26 10:59:00,73.4,73.41,73.39,73.39,304000000.0
2009-05-26 11:00:00,73.39,73.39,73.35,73.35,537600000.0
2009-05-26 11:01:00,73.345,73.36,73.34,73.35,379000000.0
2009-05-26 11:02:00,73.36,73.36,73.34,73.355,460800000.0
2009-05-26 11:03:00,73.35,73.37,73.345,73.36,357200000.0
2009-05-26 11:04:00,73.36,73.38,73.355,73.38,476200000.0
2009-05-26 11:05:00,73.38,73.405,73.35,73.35,666800000.0
2009-05-26 11:06:00,73.35,73.44,73.345,73.425,639300000.0
2009-05-26 11:07:00,73.42,73.46,73.37,73.425,627800001.0
2009-05-26 11:08:00,73.425,73.44,73.4,73.43,614200000.0
2009-05-26 11:09:00,73.435,73.445,73.395,73.42,716199999.0
2009-05-26 11:10:00,73.415,73.465,73.4,73.45,958200001.0
2009-05-26 11:11:00,73.45,73.47,73.42,73.46,562800000.0
2009-05-26 11:12:00,73.465,73.525,73.465,73.52,847000000.0
2009-05-26 11:13:00,73.52,73.535,73.505,73.52,455200000.0
2009-05-26 11:14:00,73.52,73.53,73.455,73.505,433000000.0
2009-05-26 11:15:00,73.5,73.505,73.44,73.445,803000000.0
2009-05-26 11:16:00,73.45,73.49,73.44,73.47,841800001.0
2009-05-26 11:17:00,73.475,73.51,73.46,73.51,831000001.0
2009-05-26 11:18:00,73.515,73.525,73.485,73.49,728600002.0
2009-05-26 11:19:00,73.49,73.545,73.49,73.535,472800000.0
2009-05-26 11:20:00,73.535,73.57,73.525,73.55,729399996.0
2009-05-26 11:21:00,73.55,73.58,73.53,73.56,726200000.0
2009-05-26 11:22:00,73.565,73.565,73.54,73.54,563800000.0
2009-05-26 11:23:00,73.54,73.545,73.51,73.51,786200000.0
2009-05-26 11:24:00,73.51,73.535,73.505,73.51,565200000.0
2009-05-26 11:25:00,73.51,73.52,73.455,73.46,787199997.0
2009-05-26 11:26:00,73.465,73.475,73.38,73.395,604200001.0
2009-05-26 11:27:00,73.39,73.44,73.39,73.415,590000000.0
2009-05-26 11:28:00,73.41,73.44,73.405,73.42,515200000.0
2009-05-26 11:29:00,73.42,73.44,73.38,73.41,792600000.0
2009-05-26 11:30:00,73.405,73.465,73.4,73.42,415600000.0
2009-05-26 11:31:00,73.42,73.425,73.395,73.395,252800000.0
2009-05-26 11:32:00,73.39,73.43,73.365,73.37,499000000.0
2009-05-26 11:33:00,73.37,73.385,73.345,73.38,875999999.0
2009-05-26 11:34:00,73.38,73.41,73.365,73.4,679800000.0
2009-05-26 11:35:00,73.4,73.425,73.385,73.39,361600000.0
2009-05-26 11:36:00,73.395,73.43,73.395,73.43,205800000.0
2009-05-26 11:37:00,73.43,73.43,73.415,73.425,189600000.0
2009-05-26 11:38:00,73.42,73.49,73.42,73.49,421200001.0
2009-05-26 11:39:00,73.49,73.53,73.48,73.495,835200000.0
2009-05-26 11:40:00,73.49,73.57,73.49,73.57,913800000.0
2009-05-26 11:41:00,73.565,73.63,73.55,73.63,528400001.0
2009-05-26 11:42:00,73.62,73.635,73.575,73.59,471600001.0
2009-05-26 11:43:00,73.59,73.595,73.56,73.56,606999999.0
2009-05-26 11:44:00,73.56,73.58,73.545,73.57,653599997.0
2009-05-26 11:45:00,73.565,73.575,73.515,73.525,622400000.0
2009-05-26 11:46:00,73.52,73.525,73.47,73.475,483800000.0
2009-05-26 11:47:00,73.475,73.505,73.46,73.505,387800000.0
2009-05-26 11:48:00,73.515,73.525,73.475,73.49,378000000.0
2009-05-26 11:49:00,73.49,73.52,73.49,73.52,202800000.0
2009-05-26 11:50:00,73.52,73.52,73.49,73.49,253400000.0
2009-05-26 11:51:00,73.49,73.49,73.45,73.46,327200000.0
2009-05-26 11:52:00,73.46,73.47,73.42,73.47,455000000.0
2009-05-26 11:53:00,73.47,73.52,73.47,73.505,321400000.0
2009-05-26 11:54:00,73.515,73.545,73.49,73.545,95000000.0
2009-05-26 11:55:00,73.54,73.565,73.515,73.55,669799999.0
2009-05-26 11:56:00,73.55,73.585,73.55,73.565,237000000.0
2009-05-26 11:57:00,73.565,73.57,73.545,73.55,361400000.0
2009-05-26 11:58:00,73.55,73.56,73.54,73.55,253600000.0
2009-05-26 11:59:00,73.545,73.56,73.535,73.54,228200000.0
2009-05-26 12:00:00,73.54,73.56,73.53,73.555,390600000.0
2009-05-26 12:01:00,73.555,73.555,73.495,73.51,533600001.0
2009-05-26 12:02:00,73.51,73.54,73.5,73.54,374600000.0
2009-05-26 12:03:00,73.535,73.545,73.53,73.54,161000000.0
2009-05-26 12:04:00,73.53,73.54,73.52,73.525,445400002.0
2009-05-26 12:05:00,73.545,73.585,73.54,73.58,507200000.0
2009-05-26 12:06:00,73.59,73.6,73.56,73.56,488000002.0
2009-05-26 12:07:00,73.56,73.565,73.535,73.535,754999996.0
2009-05-26 12:08:00,73.535,73.535,73.5,73.51,455000000.0
2009-05-26 12:09:00,73.505,73.51,73.485,73.49,576800000.0
2009-05-26 12:10:00,73.495,73.5,73.485,73.5,195000000.0
2009-05-26 12:11:00,73.49,73.505,73.475,73.49,494200001.0
2009-05-26 12:12:00,73.485,73.51,73.485,73.51,232800000.0
2009-05-26 12:13:00,73.5,73.51,73.45,73.46,341800000.0
2009-05-26 12:14:00,73.46,73.485,73.455,73.46,933400000.0
2009-05-26 12:15:00,73.46,73.465,73.41,73.425,481800001.0
2009-05-26 12:16:00,73.43,73.475,73.425,73.46,590400000.0
2009-05-26 12:17:00,73.46,73.465,73.425,73.45,738400000.0
2009-05-26 12:18:00,73.445,73.455,73.43,73.455,513000000.0
2009-05-26 12:19:00,73.45,73.465,73.435,73.44,208400000.0
2009-05-26 12:20:00,73.435,73.435,73.405,73.435,298200001.0
2009-05-26 12:21:00,73.435,73.455,73.42,73.445,534400000.0
2009-05-26 12:22:00,73.445,73.45,73.415,73.425,853400000.0
2009-05-26 12:23:00,73.435,73.46,73.41,73.45,678600000.0
2009-05-26 12:24:00,73.45,73.45,73.405,73.405,463000000.0
2009-05-26 12:25:00,73.41,73.445,73.41,73.435,489000003.0
2009-05-26 12:26:00,73.435,73.445,73.425,73.445,496000001.0
2009-05-26 12:27:00,73.44,73.455,73.43,73.435,527800000.0
2009-05-26 12:28:00,73.435,73.455,73.415,73.43,533600000.0
2009-05-26 12:29:00,73.43,73.465,73.43,73.45,225600000.0
2009-05-26 12:30:00,73.455,73.47,73.425,73.425,338800000.0
2009-05-26 12:31:00,73.43,73.45,73.405,73.405,344200000.0
2009-05-26 12:32:00,73.4,73.405,73.35,73.365,345000000.0
2009-05-26 12:33:00,73.375,73.425,73.37,73.4,129000000.0
2009-05-26 12:34:00,73.4,73.405,73.38,73.39,439200000.0
2009-05-26 12:35:00,73.39,73.4,73.37,73.375,309400000.0
2009-05-26 12:36:00,73.4,73.41,73.375,73.385,118400000.0
2009-05-26 12:37:00,73.37,73.45,73.37,73.43,407200000.0
2009-05-26 12:38:00,73.43,73.43,73.36,73.37,473200000.0
2009-05-26 12:39:00,73.37,73.385,73.315,73.37,543000000.0
2009-05-26 12:40:00,73.365,73.365,73.32,73.325,650600000.0
2009-05-26 12:41:00,73.325,73.325,73.235,73.25,576600000.0
2009-05-26 12:42:00,73.255,73.28,73.21,73.255,972400000.0
2009-05-26 12:43:00,73.26,73.275,73.225,73.225,831400002.0
2009-05-26 12:44:00,73.225,73.24,73.165,73.165,780400000.0
2009-05-26 12:45:00,73.16,73.17,73.11,73.115,579000000.0
2009-05-26 12:46:00,73.115,73.135,73.08,73.13,460800000.0
2009-05-26 12:47:00,73.13,73.165,73.105,73.115,579600000.0
2009-05-26 12:48:00,73.115,73.165,73.115,73.16,300800000.0
2009-05-26 12:49:00,73.16,73.185,73.155,73.175,1099600002.0
2009-05-26 12:50:00,73.175,73.185,73.145,73.145,555400000.0
2009-05-26 12:51:00,73.145,73.165,73.125,73.16,621800000.0
2009-05-26 12:52:00,73.155,73.23,73.155,73.195,430800001.0
2009-05-26 12:53:00,73.2,73.245,73.195,73.22,315000000.0
2009-05-26 12:54:00,73.225,73.275,73.2,73.2,458600000.0
2009-05-26 12:55:00,73.21,73.21,73.115,73.13,527800001.0
2009-05-26 12:56:00,73.125,73.155,73.11,73.155,351000000.0
2009-05-26 12:57:00,73.16,73.25,73.155,73.25,641000001.0
2009-05-26 12:58:00,73.25,73.27,73.18,73.19,393500000.0
2009-05-26 12:59:00,73.19,73.275,73.19,73.26,416800000.0
2009-05-26 13:00:00,73.26,73.26,73.24,73.255,113400000.0
2009-05-26 13:01:00,73.255,73.28,73.245,73.28,216600000.0
2009-05-26 13:02:00,73.28,73.295,73.275,73.29,349000001.0
2009-05-26 13:03:00,73.29,73.315,73.285,73.3,163800000.0
2009-05-26 13:04:00,73.3,73.34,73.29,73.32,767800000.0
2009-05-26 13:05:00,73.32,73.34,73.285,73.29,609000000.0
2009-05-26 13:06:00,73.295,73.305,73.275,73.28,376400000.0
2009-05-26 13:07:00,73.28,73.28,73.245,73.25,633200000.0
2009-05-26 13:08:00,73.26,73.285,73.24,73.255,635400000.0
2009-05-26 13:09:00,73.25,73.27,73.245,73.27,176200000.0
2009-05-26 13:10:00,73.27,73.29,73.255,73.28,329200000.0
2009-05-26 13:11:00,73.285,73.38,73.275,73.345,661799999.0
2009-05-26 13:12:00,73.345,73.345,73.315,73.34,615200001.0
2009-05-26 13:13:00,73.335,73.37,73.32,73.34,1017800003.0
2009-05-26 13:14:00,73.34,73.355,73.33,73.33,283200001.0
2009-05-26 13:15:00,73.34,73.42,73.34,73.37,548700000.0
2009-05-26 13:16:00,73.365,73.395,73.34,73.345,348600000.0
2009-05-26 13:17:00,73.345,73.36,73.31,73.32,298600000.0
2009-05-26 13:18:00,73.32,73.35,73.305,73.34,256000000.0
2009-05-26 13:19:00,73.34,73.34,73.295,73.295,198600000.0
2009-05-26 13:20:00,73.295,73.335,73.295,73.31,185000000.0
2009-05-26 13:21:00,73.31,73.33,73.29,73.29,553200003.0
2009-05-26 13:22:00,73.29,73.3,73.215,73.23,379400001.0
2009-05-26 13:23:00,73.225,73.265,73.225,73.26,386400000.0
2009-05-26 13:24:00,73.26,73.29,73.255,73.27,430800001.0
2009-05-26 13:25:00,73.275,73.275,73.255,73.26,416800000.0
2009-05-26 13:26:00,73.26,73.29,73.26,73.27,423200002.0
2009-05-26 13:27:00,73.27,73.375,73.265,73.37,573400000.0
2009-05-26 13:28:00,73.37,73.37,73.335,73.35,689400000.0
2009-05-26 13:29:00,73.355,73.36,73.305,73.36,581600001.0
2009-05-26 13:30:00,73.355,73.36,73.32,73.335,282600000.0
2009-05-26 13:31:00,73.335,73.35,73.335,73.34,381600000.0
2009-05-26 13:32:00,73.335,73.39,73.335,73.39,286600000.0
2009-05-26 13:33:00,73.39,73.39,73.355,73.36,349599999.0
2009-05-26 13:34:00,73.36,73.37,73.34,73.37,438600003.0
2009-05-26 13:35:00,73.37,73.37,73.355,73.36,180600002.0
2009-05-26 13:36:00,73.36,73.37,73.355,73.365,114799998.0
2009-05-26 13:37:00,73.365,73.395,73.36,73.395,168800000.0
2009-05-26 13:38:00,73.405,73.42,73.385,73.415,388800001.0
2009-05-26 13:39:00,73.415,73.415,73.365,73.375,453400000.0
2009-05-26 13:40:00,73.365,73.41,73.365,73.41,190000000.0
2009-05-26 13:41:00,73.41,73.45,73.395,73.44,287000000.0
2009-05-26 13:42:00,73.44,73.44,73.385,73.41,371200000.0
2009-05-26 13:43:00,73.41,73.43,73.395,73.41,668400003.0
2009-05-26 13:44:00,73.41,73.495,73.41,73.48,613199995.0
2009-05-26 13:45:00,73.485,73.525,73.47,73.52,751000004.0
2009-05-26 13:46:00,73.52,73.555,73.51,73.53,643200003.0
2009-05-26 13:47:00,73.53,73.535,73.5,73.505,522800000.0
2009-05-26 13:48:00,73.505,73.51,73.485,73.485,637000001.0
2009-05-26 13:49:00,73.485,73.5,73.465,73.48,494400001.0
2009-05-26 13:50:00,73.48,73.525,73.48,73.51,740199988.0
2009-05-26 13:51:00,73.51,73.52,73.505,73.52,613999998.0
2009-05-26 13:52:00,73.52,73.53,73.51,73.515,312400000.0
2009-05-26 13:53:00,73.51,73.52,73.485,73.5,718000002.0
2009-05-26 13:54:00,73.5,73.51,73.49,73.495,690200002.0
2009-05-26 13:55:00,73.49,73.56,73.475,73.505,816999999.0
2009-05-26 13:56:00,73.505,73.505,73.48,73.48,359399998.0
2009-05-26 13:57:00,73.48,73.5,73.47,73.5,385599996.0
2009-05-26 13:58:00,73.505,73.515,73.465,73.48,650400001.0
2009-05-26 13:59:00,73.475,73.485,73.46,73.47,524200002.0
2009-05-26 14:00:00,73.47,73.5,73.47,73.475,416199999.0
2009-05-26 14:01:00,73.475,73.52,73.46,73.52,665200004.0
2009-05-26 14:02:00,73.515,73.57,73.515,73.56,395800000.0
2009-05-26 14:03:00,73.56,73.57,73.525,73.545,744200001.0
2009-05-26 14:04:00,73.54,73.57,73.53,73.54,619600002.0
2009-05-26 14:05:00,73.535,73.565,73.535,73.555,285600000.0
2009-05-26 14:06:00,73.555,73.565,73.54,73.56,468599998.0
2009-05-26 14:07:00,73.565,73.57,73.55,73.56,493000003.0
2009-05-26 14:08:00,73.555,73.575,73.525,73.56,349200000.0
2009-05-26 14:09:00,73.56,73.575,73.54,73.565,262200000.0
2009-05-26 14:10:00,73.56,73.595,73.555,73.56,336600000.0
2009-05-26 14:11:00,73.555,73.56,73.54,73.54,318900000.0
2009-05-26 14:12:00,73.52,73.54,73.52,73.53,497000000.0
2009-05-26 14:13:00,73.53,73.59,73.52,73.58,505800002.0
2009-05-26 14:14:00,73.58,73.58,73.535,73.55,769800002.0
2009-05-26 14:15:00,73.545,73.59,73.54,73.565,610599999.0
2009-05-26 14:16:00,73.565,73.57,73.56,73.56,270399999.0
2009-05-26 14:17:00,73.555,73.56,73.53,73.535,433600000.0
2009-05-26 14:18:00,73.535,73.535,73.515,73.52,416200002.0
2009-05-26 14:19:00,73.525,73.55,73.51,73.525,605600000.0
2009-05-26 14:20:00,73.525,73.55,73.51,73.53,319199999.0
2009-05-26 14:21:00,73.535,73.555,73.495,73.5,548200000.0
2009-05-26 14:22:00,73.5,73.515,73.5,73.505,687999998.0
2009-05-26 14:23:00,73.505,73.525,73.5,73.505,293200002.0
2009-05-26 14:24:00,73.51,73.515,73.49,73.5,516800000.0
2009-05-26 14:25:00,73.5,73.52,73.475,73.505,543400004.0
2009-05-26 14:26:00,73.5,73.5,73.455,73.46,370000000.0
2009-05-26 14:27:00,73.46,73.49,73.46,73.47,355399999.0
2009-05-26 14:28:00,73.47,73.48,73.44,73.44,658599999.0
2009-05-26 14:29:00,73.44,73.49,73.435,73.49,676800000.0
2009-05-26 14:30:00,73.485,73.51,73.44,73.44,307600001.0
2009-05-26 14:31:00,73.44,73.51,73.44,73.5,589400001.0
2009-05-26 14:32:00,73.5,73.51,73.48,73.485,418800000.0
2009-05-26 14:33:00,73.485,73.51,73.48,73.505,468200000.0
2009-05-26 14:34:00,73.515,73.54,73.495,73.505,518400000.0
2009-05-26 14:35:00,73.5,73.51,73.49,73.49,355000001.0
2009-05-26 14:36:00,73.485,73.5,73.475,73.48,475399997.0
2009-05-26 14:37:00,73.485,73.5,73.455,73.455,573599998.0
2009-05-26 14:38:00,73.45,73.455,73.425,73.45,420200000.0
2009-05-26 14:39:00,73.45,73.46,73.44,73.44,326200001.0
2009-05-26 14:40:00,73.44,73.465,73.41,73.425,806200000.0
2009-05-26 14:41:00,73.43,73.43,73.425,73.43,184600000.0
2009-05-26 14:42:00,73.43,73.44,73.415,73.435,375400000.0
2009-05-26 14:43:00,73.425,73.435,73.4,73.42,217000000.0
2009-05-26 14:44:00,73.435,73.445,73.41,73.41,293600000.0
2009-05-26 14:45:00,73.415,73.435,73.405,73.43,242200000.0
2009-05-26 14:46:00,73.435,73.44,73.405,73.44,504000000.0
2009-05-26 14:47:00,73.44,73.47,73.43,73.45,279000000.0
2009-05-26 14:48:00,73.455,73.455,73.4,73.4,391800000.0
2009-05-26 14:49:00,73.395,73.4,73.38,73.385,232000000.0
2009-05-26 14:50:00,73.39,73.39,73.34,73.365,482999999.0
2009-05-26 14:51:00,73.355,73.37,73.34,73.35,444400002.0
2009-05-26 14:52:00,73.345,73.345,73.275,73.335,465900000.0
2009-05-26 14:53:00,73.335,73.38,73.32,73.34,327800000.0
2009-05-26 14:54:00,73.34,73.355,73.325,73.355,244400000.0
2009-05-26 14:55:00,73.36,73.385,73.36,73.385,382400000.0
2009-05-26 14:56:00,73.385,73.4,73.34,73.34,403600000.0
2009-05-26 14:57:00,73.34,73.37,73.33,73.37,269600000.0
2009-05-26 14:58:00,73.365,73.385,73.365,73.38,308200000.0
2009-05-26 14:59:00,73.38,73.39,73.35,73.385,494400000.0
2009-05-26 15:00:00,73.375,73.375,73.285,73.295,591000000.0
2009-05-26 15:01:00,73.305,73.32,73.295,73.3,254800000.0
2009-05-26 15:02:00,73.3,73.32,73.3,73.31,56600000.0
2009-05-26 15:03:00,73.315,73.33,73.285,73.29,223000000.0
2009-05-26 15:04:00,73.29,73.29,73.25,73.25,271200000.0
2009-05-26 15:05:00,73.25,73.26,73.235,73.25,237000000.0
2009-05-26 15:06:00,73.26,73.295,73.255,73.265,353000000.0
2009-05-26 15:07:00,73.265,73.285,73.255,73.265,293800000.0
2009-05-26 15:08:00,73.275,73.32,73.27,73.305,483000000.0
2009-05-26 15:09:00,73.305,73.32,73.27,73.27,600400000.0
2009-05-26 15:10:00,73.265,73.285,73.24,73.24,362000000.0
2009-05-26 15:11:00,73.24,73.28,73.24,73.275,355600001.0
2009-05-26 15:12:00,73.27,73.285,73.27,73.285,253000000.0
2009-05-26 15:13:00,73.285,73.29,73.26,73.265,521800000.0
2009-05-26 15:14:00,73.27,73.28,73.25,73.28,576200000.0
2009-05-26 15:15:00,73.28,73.3,73.27,73.29,451000001.0
2009-05-26 15:16:00,73.295,73.31,73.265,73.29,687400000.0
2009-05-26 15:17:00,73.29,73.29,73.28,73.29,390400002.0
2009-05-26 15:18:00,73.285,73.29,73.255,73.26,341600000.0
2009-05-26 15:19:00,73.255,73.255,73.195,73.195,402599999.0
2009-05-26 15:20:00,73.19,73.195,73.175,73.175,637800001.0
2009-05-26 15:21:00,73.175,73.22,73.165,73.19,370600000.0
2009-05-26 15:22:00,73.195,73.23,73.195,73.205,219600001.0
2009-05-26 15:23:00,73.21,73.24,73.2,73.2,472800000.0
2009-05-26 15:24:00,73.2,73.21,73.185,73.2,450400000.0
2009-05-26 15:25:00,73.2,73.22,73.195,73.21,524400000.0
2009-05-26 15:26:00,73.21,73.24,73.21,73.22,295200000.0
2009-05-26 15:27:00,73.23,73.235,73.2,73.205,524000000.0
2009-05-26 15:28:00,73.215,73.22,73.19,73.19,204800000.0
2009-05-26 15:29:00,73.19,73.21,73.19,73.195,336000000.0
2009-05-26 15:30:00,73.2,73.255,73.19,73.24,392800000.0
2009-05-26 15:31:00,73.245,73.31,73.245,73.31,432199999.0
2009-05-26 15:32:00,73.305,73.315,73.285,73.285,400200000.0
2009-05-26 15:33:00,73.295,73.36,73.29,73.35,530600000.0
2009-05-26 15:34:00,73.35,73.38,73.35,73.36,460600000.0
2009-05-26 15:35:00,73.36,73.405,73.345,73.36,368500000.0
2009-05-26 15:36:00,73.365,73.4,73.325,73.395,287600000.0
2009-05-26 15:37:00,73.385,73.42,73.34,73.36,350800000.0
2009-05-26 15:38:00,73.355,73.375,73.31,73.34,537200001.0
2009-05-26 15:39:00,73.34,73.38,73.34,73.37,257400001.0
2009-05-26 15:40:00,73.37,73.42,73.36,73.395,370400000.0
2009-05-26 15:41:00,73.4,73.42,73.36,73.41,415800000.0
2009-05-26 15:42:00,73.41,73.485,73.41,73.46,551800000.0
2009-05-26 15:43:00,73.46,73.51,73.445,73.48,612000001.0
2009-05-26 15:44:00,73.49,73.515,73.465,73.48,439599998.0
2009-05-26 15:45:00,73.48,73.485,73.47,73.475,362199998.0
2009-05-26 15:46:00,73.48,73.515,73.475,73.485,504600000.0
2009-05-26 15:47:00,73.49,73.52,73.46,73.505,453200000.0
2009-05-26 15:48:00,73.5,73.505,73.465,73.49,464600001.0
2009-05-26 15:49:00,73.49,73.49,73.385,73.415,545300002.0
2009-05-26 15:50:00,73.415,73.44,73.385,73.435,224200000.0
2009-05-26 15:51:00,73.43,73.48,73.42,73.465,453000002.0
2009-05-26 15:52:00,73.465,73.48,73.43,73.43,400599999.0
2009-05-26 15:53:00,73.41,73.455,73.405,73.41,384682200.0
2009-05-26 15:54:00,73.41,73.41,73.34,73.34,425800000.0
2009-05-26 15:55:00,73.34,73.385,73.34,73.38,291200000.0
2009-05-26 15:56:00,73.37,73.415,73.345,73.375,661799999.0
2009-05-26 15:57:00,73.37,73.435,73.37,73.425,656800002.0
2009-05-26 15:58:00,73.43,73.445,73.405,73.435,294800000.0
2009-05-26 15:59:00,73.44,73.54,73.43,73.54,327400000.0
2009-05-26 16:00:00,73.535,73.715,73.535,73.66,564300000.0
2009-05-26 16:01:00,73.655,73.705,73.65,73.69,470800000.0
2009-05-26 16:02:00,73.69,73.775,73.68,73.775,438700000.0
2009-05-26 16:03:00,73.775,73.82,73.765,73.8,510499998.0
2009-05-26 16:04:00,73.8,73.86,73.795,73.845,447600000.0
2009-05-26 16:05:00,73.84,73.85,73.8,73.805,407700000.0
2009-05-26 16:06:00,73.8,73.8,73.745,73.77,485600000.0
2009-05-26 16:07:00,73.77,73.875,73.77,73.83,699000003.0
2009-05-26 16:08:00,73.83,73.86,73.79,73.795,440299999.0
2009-05-26 16:09:00,73.79,73.8,73.73,73.73,398599999.0
2009-05-26 16:10:00,73.74,73.79,73.73,73.78,335400000.0
2009-05-26 16:11:00,73.775,73.875,73.775,73.86,695599999.0
2009-05-26 16:12:00,73.86,73.93,73.85,73.93,245199999.0
2009-05-26 16:13:00,73.925,73.965,73.915,73.92,362899999.0
2009-05-26 16:14:00,73.92,73.985,73.92,73.965,365199998.0
2009-05-26 16:15:00,73.96,74.06,73.96,74.0,509400001.0
2009-05-26 16:16:00,74.0,74.0,73.92,73.93,362600002.0
2009-05-26 16:17:00,73.945,73.96,73.9,73.925,430800001.0
2009-05-26 16:18:00,73.93,73.94,73.895,73.91,435800000.0
2009-05-26 16:19:00,73.915,73.98,73.88,73.975,552800001.0
2009-05-26 16:20:00,73.97,73.975,73.87,73.89,393800000.0
2009-05-26 16:21:00,73.895,73.905,73.865,73.895,371799999.0
2009-05-26 16:22:00,73.89,73.89,73.825,73.85,500199999.0
2009-05-26 16:23:00,73.855,73.945,73.845,73.905,490364401.0
2009-05-26 16:24:00,73.91,73.975,73.91,73.94,475799999.0
2009-05-26 16:25:00,73.94,73.95,73.87,73.88,236000000.0
2009-05-26 16:26:00,73.88,73.9,73.855,73.875,466600000.0
2009-05-26 16:27:00,73.885,73.885,73.82,73.83,306600001.0
2009-05-26 16:28:00,73.82,73.9,73.82,73.88,240800000.0
2009-05-26 16:29:00,73.88,73.9,73.82,73.88,312400000.0
2009-05-26 16:30:00,73.87,73.93,73.87,73.905,338400000.0
2009-05-26 16:31:00,73.915,73.925,73.89,73.895,430200000.0
2009-05-26 16:32:00,73.895,73.91,73.875,73.88,326200003.0
2009-05-26 16:33:00,73.875,73.88,73.845,73.86,478200002.0
2009-05-26 16:34:00,73.86,73.87,73.815,73.835,735200000.0
2009-05-26 16:35:00,73.835,73.95,73.835,73.945,334800000.0
2009-05-26 16:36:00,73.94,73.955,73.9,73.91,519399999.0
2009-05-26 16:37:00,73.905,73.905,73.86,73.89,378800000.0
2009-05-26 16:38:00,73.89,73.93,73.835,73.84,475600000.0
2009-05-26 16:39:00,73.84,73.845,73.79,73.81,171400000.0
2009-05-26 16:40:00,73.82,73.87,73.81,73.86,541000001.0
2009-05-26 16:41:00,73.86,73.925,73.855,73.91,316600000.0
2009-05-26 16:42:00,73.905,73.92,73.895,73.9,240800000.0
2009-05-26 16:43:00,73.905,73.905,73.825,73.84,245000000.0
2009-05-26 16:44:00,73.84,73.845,73.81,73.825,224800000.0
2009-05-26 16:45:00,73.825,73.875,73.82,73.85,246400000.0
2009-05-26 16:46:00,73.845,73.89,73.845,73.885,388400001.0
2009-05-26 16:47:00,73.88,73.93,73.88,73.92,346000001.0
2009-05-26 16:48:00,73.92,73.99,73.905,73.94,298400000.0
2009-05-26 16:49:00,73.945,73.955,73.9,73.935,428599999.0
2009-05-26 16:50:00,73.935,73.965,73.925,73.96,258600002.0
2009-05-26 16:51:00,73.965,73.99,73.94,73.95,330400000.0
2009-05-26 16:52:00,73.95,73.98,73.95,73.955,386599999.0
2009-05-26 16:53:00,73.96,73.99,73.96,73.98,351800002.0
2009-05-26 16:54:00,73.99,74.0,73.97,73.985,182500001.0
2009-05-26 16:55:00,73.99,74.0,73.94,73.98,507700000.0
2009-05-26 16:56:00,73.985,74.005,73.96,73.995,501800000.0
2009-05-26 16:57:00,74.0,74.005,73.95,73.975,232000000.0
2009-05-26 16:58:00,73.975,73.98,73.93,73.96,457400000.0
2009-05-26 16:59:00,73.965,74.055,73.96,74.03,495799999.0
2009-05-26 17:00:00,74.03,74.04,74.005,74.02,364800001.0
2009-05-26 17:01:00,74.02,74.02,73.99,73.995,468200000.0
2009-05-26 17:02:00,73.995,74.02,73.965,73.98,422400000.0
2009-05-26 17:03:00,73.98,74.0,73.92,73.99,430400000.0
2009-05-26 17:04:00,73.985,74.045,73.98,74.03,524800000.0
2009-05-26 17:05:00,74.03,74.065,74.03,74.06,624800005.0
2009-05-26 17:06:00,74.065,74.065,74.03,74.045,781400000.0
2009-05-26 17:07:00,74.035,74.06,74.01,74.01,589600001.0
2009-05-26 17:08:00,74.015,74.03,74.01,74.02,434400000.0
2009-05-26 17:09:00,74.02,74.03,73.95,73.96,439200001.0
2009-05-26 17:10:00,73.96,73.995,73.95,73.985,295599999.0
2009-05-26 17:11:00,73.99,74.015,73.975,74.0,401400000.0
2009-05-26 17:12:00,74.005,74.04,73.98,74.0,421200001.0
2009-05-26 17:13:00,74.0,74.07,74.0,74.05,480599999.0
2009-05-26 17:14:00,74.05,74.08,74.05,74.075,499200003.0
2009-05-26 17:15:00,74.07,74.09,74.04,74.07,404200001.0
2009-05-26 17:16:00,74.065,74.07,74.03,74.045,461600000.0
2009-05-26 17:17:00,74.045,74.07,74.04,74.055,439400001.0
2009-05-26 17:18:00,74.05,74.12,74.04,74.09,547799999.0
2009-05-26 17:19:00,74.085,74.12,74.08,74.12,700200005.0
2009-05-26 17:20:00,74.135,74.14,74.115,74.13,593000002.0
2009-05-26 17:21:00,74.135,74.14,74.1,74.13,770800003.0
2009-05-26 17:22:00,74.125,74.165,74.095,74.165,735400004.0
2009-05-26 17:23:00,74.16,74.17,74.115,74.16,663999998.0
2009-05-26 17:24:00,74.16,74.195,74.155,74.18,671600001.0
2009-05-26 17:25:00,74.185,74.195,74.17,74.175,484200000.0
2009-05-26 17:26:00,74.175,74.18,74.12,74.14,353600001.0
2009-05-26 17:27:00,74.145,74.175,74.14,74.16,395000000.0
2009-05-26 17:28:00,74.16,74.19,74.145,74.185,243000001.0
2009-05-26 17:29:00,74.195,74.2,74.175,74.19,476200000.0
2009-05-26 17:30:00,74.19,74.25,74.185,74.225,557600002.0
2009-05-26 17:31:00,74.235,74.26,74.19,74.2,506400000.0
2009-05-26 17:32:00,74.2,74.2,74.16,74.195,194800000.0
2009-05-26 17:33:00,74.195,74.2,74.17,74.195,211200000.0
2009-05-26 17:34:00,74.2,74.22,74.175,74.18,360000001.0
2009-05-26 17:35:00,74.18,74.22,74.18,74.22,440599999.0
2009-05-26 17:36:00,74.22,74.24,74.215,74.225,346200001.0
2009-05-26 17:37:00,74.235,74.28,74.235,74.275,207600001.0
2009-05-26 17:38:00,74.28,74.325,74.27,74.29,504599998.0
2009-05-26 17:39:00,74.29,74.31,74.28,74.29,279600001.0
2009-05-26 17:40:00,74.29,74.345,74.29,74.34,491299997.0
2009-05-26 17:41:00,74.34,74.36,74.31,74.315,522999999.0
2009-05-26 17:42:00,74.315,74.37,74.315,74.34,573200001.0
2009-05-26 17:43:00,74.33,74.395,74.33,74.395,485399997.0
2009-05-26 17:44:00,74.39,74.42,74.385,74.41,341400001.0
2009-05-26 17:45:00,74.41,74.43,74.4,74.42,203800000.0
2009-05-26 17:46:00,74.42,74.43,74.4,74.41,438600001.0
2009-05-26 17:47:00,74.405,74.41,74.39,74.405,376200000.0
2009-05-26 17:48:00,74.41,74.44,74.385,74.395,384400000.0
2009-05-26 17:49:00,74.39,74.405,74.38,74.405,306199999.0
2009-05-26 17:50:00,74.405,74.405,74.37,74.395,235000000.0
2009-05-26 17:51:00,74.395,74.4,74.35,74.35,191400000.0
2009-05-26 17:52:00,74.35,74.36,74.34,74.35,441600002.0
2009-05-26 17:53:00,74.35,74.365,74.345,74.35,151900000.0
2009-05-26 17:54:00,74.35,74.35,74.32,74.33,410099999.0
2009-05-26 17:55:00,74.33,74.37,74.325,74.355,352199998.0
2009-05-26 17:56:00,74.35,74.405,74.345,74.405,315999999.0
2009-05-26 17:57:00,74.42,74.42,74.395,74.405,416200000.0
2009-05-26 17:58:00,74.405,74.42,74.36,74.365,422400001.0
2009-05-26 17:59:00,74.365,74.37,74.315,74.34,316600000.0
2009-05-26 18:00:00,74.34,74.36,74.31,74.35,153800000.0
2009-05-26 18:01:00,74.35,74.37,74.34,74.345,91000000.0
2009-05-26 18:02:00,74.355,74.37,74.34,74.35,273800001.0
2009-05-26 18:03:00,74.35,74.375,74.35,74.36,304800000.0
2009-05-26 18:04:00,74.36,74.42,74.36,74.405,239600000.0
2009-05-26 18:05:00,74.405,74.42,74.405,74.41,142000000.0
2009-05-26 18:06:00,74.41,74.42,74.4,74.4,89200000.0
2009-05-26 18:07:00,74.405,74.43,74.4,74.415,361600001.0
2009-05-26 18:08:00,74.43,74.43,74.405,74.415,309400000.0
2009-05-26 18:09:00,74.415,74.425,74.395,74.41,155800000.0
2009-05-26 18:10:00,74.415,74.425,74.4,74.42,126599999.0
2009-05-26 18:11:00,74.415,74.435,74.41,74.42,63800000.0
2009-05-26 18:12:00,74.42,74.435,74.41,74.415,76200000.0
2009-05-26 18:13:00,74.41,74.415,74.405,74.41,76800000.0
2009-05-26 18:14:00,74.41,74.415,74.395,74.395,61400000.0
2009-05-26 18:15:00,74.39,74.395,74.36,74.37,200600002.0
2009-05-26 18:16:00,74.37,74.4,74.37,74.39,353000001.0
2009-05-26 18:17:00,74.4,74.405,74.37,74.37,184200002.0
2009-05-26 18:18:00,74.37,74.4,74.37,74.39,158600000.0
2009-05-26 18:19:00,74.39,74.41,74.385,74.405,201000000.0
2009-05-26 18:20:00,74.39,74.425,74.39,74.415,297200000.0
2009-05-26 18:21:00,74.42,74.45,74.405,74.445,375599999.0
2009-05-26 18:22:00,74.44,74.45,74.43,74.44,222600000.0
2009-05-26 18:23:00,74.44,74.455,74.42,74.445,174199999.0
2009-05-26 18:24:00,74.44,74.5,74.44,74.495,209400000.0
2009-05-26 18:25:00,74.495,74.515,74.48,74.5,319000001.0
2009-05-26 18:26:00,74.505,74.51,74.465,74.47,216400000.0
2009-05-26 18:27:00,74.47,74.52,74.465,74.51,306999999.0
2009-05-26 18:28:00,74.51,74.52,74.485,74.51,267400000.0
2009-05-26 18:29:00,74.51,74.51,74.465,74.465,71600000.0
2009-05-26 18:30:00,74.465,74.465,74.425,74.44,136399999.0
2009-05-26 18:31:00,74.44,74.44,74.42,74.43,35200000.0
2009-05-26 18:32:00,74.43,74.45,74.43,74.45,97400000.0
2009-05-26 18:33:00,74.44,74.45,74.425,74.435,168000000.0
2009-05-26 18:34:00,74.415,74.435,74.41,74.43,109000000.0
2009-05-26 18:35:00,74.44,74.44,74.335,74.35,387999999.0
2009-05-26 18:36:00,74.35,74.41,74.34,74.395,453399998.0
2009-05-26 18:37:00,74.395,74.44,74.38,74.435,252199999.0
2009-05-26 18:38:00,74.43,74.45,74.415,74.43,151800000.0
2009-05-26 18:39:00,74.43,74.43,74.38,74.395,156800000.0
2009-05-26 18:40:00,74.405,74.415,74.39,74.415,138400000.0
2009-05-26 18:41:00,74.42,74.45,74.42,74.45,283000001.0
2009-05-26 18:42:00,74.45,74.45,74.39,74.39,71400000.0
2009-05-26 18:43:00,74.39,74.39,74.375,74.38,72200000.0
2009-05-26 18:44:00,74.38,74.43,74.38,74.43,358000001.0
2009-05-26 18:45:00,74.425,74.44,74.415,74.425,182200001.0
2009-05-26 18:46:00,74.42,74.425,74.4,74.41,214000000.0
2009-05-26 18:47:00,74.405,74.41,74.385,74.39,226999999.0
2009-05-26 18:48:00,74.39,74.405,74.39,74.405,244199996.0
2009-05-26 18:49:00,74.405,74.455,74.395,74.455,178800002.0
2009-05-26 18:50:00,74.465,74.475,74.415,74.47,311600001.0
2009-05-26 18:51:00,74.47,74.5,74.47,74.475,128600000.0
2009-05-26 18:52:00,74.48,74.53,74.475,74.52,272399999.0
2009-05-26 18:53:00,74.525,74.525,74.48,74.49,157800000.0
2009-05-26 18:54:00,74.5,74.535,74.495,74.525,377799997.0
2009-05-26 18:55:00,74.53,74.53,74.495,74.5,107400000.0
2009-05-26 18:56:00,74.5,74.51,74.41,74.41,276799998.0
2009-05-26 18:57:00,74.425,74.455,74.425,74.435,515599999.0
2009-05-26 18:58:00,74.43,74.45,74.43,74.45,418600001.0
2009-05-26 18:59:00,74.445,74.46,74.44,74.445,323399999.0
2009-05-26 19:00:00,74.455,74.485,74.42,74.42,646699998.0
2009-05-26 19:01:00,74.43,74.43,74.375,74.4,441400000.0
2009-05-26 19:02:00,74.41,74.43,74.4,74.425,311199998.0
2009-05-26 19:03:00,74.435,74.45,74.405,74.41,286400000.0
2009-05-26 19:04:00,74.41,74.49,74.41,74.49,246400001.0
2009-05-26 19:05:00,74.51,74.52,74.5,74.51,176800000.0
2009-05-26 19:06:00,74.51,74.54,74.51,74.53,104100000.0
2009-05-26 19:07:00,74.535,74.56,74.52,74.555,210000000.0
2009-05-26 19:08:00,74.555,74.57,74.5,74.5,282800000.0
2009-05-26 19:09:00,74.5,74.51,74.47,74.485,175000000.0
2009-05-26 19:10:00,74.48,74.485,74.46,74.48,219999999.0
2009-05-26 19:11:00,74.475,74.475,74.43,74.44,342200001.0
2009-05-26 19:12:00,74.44,74.445,74.39,74.4,321199998.0
2009-05-26 19:13:00,74.39,74.395,74.37,74.38,290000001.0
2009-05-26 19:14:00,74.38,74.39,74.375,74.38,143000000.0
2009-05-26 19:15:00,74.37,74.425,74.37,74.405,192800000.0
2009-05-26 19:16:00,74.405,74.41,74.405,74.405,109400000.0
2009-05-26 19:17:00,74.41,74.45,74.405,74.45,453000000.0
2009-05-26 19:18:00,74.45,74.485,74.44,74.48,212800000.0
2009-05-26 19:19:00,74.485,74.515,74.48,74.505,328000000.0
2009-05-26 19:20:00,74.505,74.51,74.465,74.47,373400000.0
2009-05-26 19:21:00,74.48,74.485,74.47,74.47,215600000.0
2009-05-26 19:22:00,74.47,74.48,74.46,74.465,234400000.0
2009-05-26 19:23:00,74.465,74.47,74.435,74.445,325600000.0
2009-05-26 19:24:00,74.435,74.48,74.43,74.47,178400001.0
2009-05-26 19:25:00,74.47,74.49,74.47,74.485,196600000.0
2009-05-26 19:26:00,74.48,74.51,74.48,74.48,91000000.0
2009-05-26 19:27:00,74.49,74.495,74.48,74.48,42800000.0
2009-05-26 19:28:00,74.48,74.505,74.46,74.46,558200000.0
2009-05-26 19:29:00,74.46,74.47,74.45,74.46,175600000.0
2009-05-26 19:30:00,74.46,74.48,74.43,74.43,231400000.0
2009-05-26 19:31:00,74.44,74.445,74.43,74.445,232800000.0
2009-05-26 19:32:00,74.44,74.45,74.41,74.415,567800000.0
2009-05-26 19:33:00,74.41,74.41,74.39,74.405,533200000.0
2009-05-26 19:34:00,74.4,74.43,74.4,74.4,315200000.0
2009-05-26 19:35:00,74.4,74.455,74.39,74.445,324400000.0
2009-05-26 19:36:00,74.44,74.445,74.425,74.44,392400000.0
2009-05-26 19:37:00,74.44,74.455,74.425,74.44,378400000.0
2009-05-26 19:38:00,74.44,74.44,74.405,74.41,104599999.0
2009-05-26 19:39:00,74.405,74.41,74.4,74.405,164400005.0
2009-05-26 19:40:00,74.4,74.405,74.375,74.39,264400007.0
2009-05-26 19:41:00,74.385,74.4,74.385,74.4,31800000.0
2009-05-26 19:42:00,74.395,74.425,74.395,74.425,109800000.0
2009-05-26 19:43:00,74.42,74.475,74.42,74.47,322599999.0
2009-05-26 19:44:00,74.47,74.47,74.45,74.455,133800000.0
2009-05-26 19:45:00,74.465,74.515,74.46,74.505,81000000.0
2009-05-26 19:46:00,74.5,74.565,74.5,74.545,207400000.0
2009-05-26 19:47:00,74.545,74.545,74.5,74.535,305799999.0
2009-05-26 19:48:00,74.535,74.58,74.535,74.58,268800000.0
2009-05-26 19:49:00,74.575,74.63,74.575,74.615,464799998.0
2009-05-26 19:50:00,74.615,74.615,74.58,74.58,479800001.0
2009-05-26 19:51:00,74.575,74.59,74.565,74.58,344199999.0
2009-05-26 19:52:00,74.58,74.6,74.58,74.59,198799999.0
2009-05-26 19:53:00,74.585,74.61,74.58,74.6,160999998.0
2009-05-26 19:54:00,74.595,74.61,74.59,74.59,87799999.0
2009-05-26 19:55:00,74.59,74.6,74.59,74.595,146800003.0
2009-05-26 19:56:00,74.6,74.66,74.6,74.65,390999996.0
2009-05-26 19:57:00,74.65,74.665,74.605,74.61,144200000.0
2009-05-26 19:58:00,74.615,74.62,74.605,74.61,63000000.0
2009-05-26 19:59:00,74.605,74.61,74.595,74.6,27000000.0
2009-05-26 20:00:00,74.6,74.63,74.595,74.615,528200000.0
2009-05-26 20:01:00,74.605,74.625,74.6,74.6,534800002.0
2009-05-26 20:02:00,74.6,74.655,74.57,74.645,468999999.0
2009-05-26 20:03:00,74.655,74.67,74.63,74.63,240200000.0
2009-05-26 20:04:00,74.645,74.65,74.635,74.645,520200000.0
2009-05-26 20:05:00,74.645,74.66,74.64,74.66,170400000.0
2009-05-26 20:06:00,74.665,74.665,74.64,74.66,229000000.0
2009-05-26 20:07:00,74.66,74.69,74.65,74.66,438399999.0
2009-05-26 20:08:00,74.66,74.67,74.635,74.64,88400000.0
2009-05-26 20:09:00,74.635,74.65,74.625,74.635,207800001.0
2009-05-26 20:10:00,74.63,74.64,74.615,74.625,214000000.0
2009-05-26 20:11:00,74.625,74.63,74.61,74.63,260000000.0
2009-05-26 20:12:00,74.63,74.635,74.6,74.6,573800001.0
2009-05-26 20:13:00,74.605,74.605,74.565,74.595,474000000.0
2009-05-26 20:14:00,74.59,74.6,74.58,74.59,342599999.0
2009-05-26 20:15:00,74.6,74.625,74.58,74.595,356199999.0
2009-05-26 20:16:00,74.59,74.625,74.59,74.62,168800000.0
2009-05-26 20:17:00,74.62,74.68,74.62,74.655,292000000.0
2009-05-26 20:18:00,74.66,74.68,74.645,74.665,640600001.0
2009-05-26 20:19:00,74.665,74.67,74.64,74.655,346000000.0
2009-05-26 20:20:00,74.65,74.655,74.6,74.6,189500000.0
2009-05-26 20:21:00,74.595,74.595,74.545,74.55,570200002.0
2009-05-26 20:22:00,74.565,74.565,74.475,74.48,283000001.0
2009-05-26 20:23:00,74.48,74.54,74.48,74.53,390600000.0
2009-05-26 20:24:00,74.53,74.55,74.52,74.55,245200004.0
2009-05-26 20:25:00,74.545,74.57,74.545,74.565,194000001.0
2009-05-26 20:26:00,74.57,74.575,74.565,74.57,419000003.0
2009-05-26 20:27:00,74.575,74.575,74.555,74.56,300400000.0
2009-05-26 20:28:00,74.565,74.57,74.54,74.565,432999998.0
2009-05-26 20:29:00,74.565,74.575,74.565,74.57,284200000.0
2009-05-26 20:30:00,74.57,74.6,74.57,74.6,146000000.0
2009-05-26 20:31:00,74.6,74.625,74.585,74.59,280200000.0
2009-05-26 20:32:00,74.595,74.595,74.585,74.595,20600000.0
2009-05-26 20:33:00,74.59,74.615,74.585,74.61,88400000.0
2009-05-26 20:34:00,74.61,74.625,74.61,74.62,128800000.0
2009-05-26 20:35:00,74.62,74.62,74.61,74.615,249400000.0
2009-05-26 20:36:00,74.61,74.645,74.605,74.635,371400000.0
2009-05-26 20:37:00,74.635,74.635,74.575,74.59,283799999.0
2009-05-26 20:38:00,74.595,74.6,74.585,74.59,378000001.0
2009-05-26 20:39:00,74.59,74.605,74.58,74.6,219000000.0
2009-05-26 20:40:00,74.61,74.61,74.56,74.61,368599999.0
2009-05-26 20:41:00,74.615,74.65,74.59,74.65,535800000.0
2009-05-26 20:42:00,74.665,74.675,74.62,74.62,261800000.0
2009-05-26 20:43:00,74.625,74.63,74.605,74.625,194800001.0
2009-05-26 20:44:00,74.63,74.635,74.62,74.63,312199999.0
2009-05-26 20:45:00,74.625,74.645,74.615,74.625,109799998.0
2009-05-26 20:46:00,74.635,74.64,74.62,74.625,422900001.0
2009-05-26 20:47:00,74.63,74.64,74.58,74.59,309000001.0
2009-05-26 20:48:00,74.595,74.61,74.56,74.565,424800000.0
2009-05-26 20:49:00,74.565,74.575,74.54,74.54,518199995.0
2009-05-26 20:50:00,74.54,74.57,74.54,74.565,422200000.0
2009-05-26 20:51:00,74.57,74.585,74.57,74.58,84800000.0
2009-05-26 20:52:00,74.585,74.59,74.555,74.585,333600000.0
2009-05-26 20:53:00,74.585,74.585,74.565,74.58,368800000.0
2009-05-26 20:54:00,74.575,74.575,74.515,74.515,380200000.0
2009-05-26 20:55:00,74.51,74.52,74.5,74.5,388200000.0
2009-05-26 20:56:00,74.505,74.515,74.49,74.5,285000000.0
2009-05-26 20:57:00,74.495,74.515,74.495,74.505,341999997.0
2009-05-26 20:58:00,74.51,74.52,74.5,74.505,186600000.0
2009-05-26 20:59:00,74.5,74.52,74.485,74.5,325400000.0
2009-05-26 21:00:00,74.5,74.55,74.5,74.54,396200000.0
2009-05-26 21:01:00,74.545,74.545,74.505,74.515,218600000.0
2009-05-26 21:02:00,74.525,74.575,74.52,74.565,294200002.0
2009-05-26 21:03:00,74.56,74.58,74.555,74.565,350200000.0
2009-05-26 21:04:00,74.565,74.585,74.56,74.575,379000000.0
2009-05-26 21:05:00,74.575,74.59,74.57,74.57,213200001.0
2009-05-26 21:06:00,74.57,74.57,74.545,74.545,81000000.0
2009-05-26 21:07:00,74.56,74.575,74.55,74.56,218200001.0
2009-05-26 21:08:00,74.56,74.59,74.55,74.585,148799999.0
2009-05-26 21:09:00,74.58,74.605,74.56,74.6,291400001.0
2009-05-26 21:10:00,74.6,74.68,74.6,74.65,462400002.0
2009-05-26 21:11:00,74.645,74.685,74.645,74.685,359600001.0
2009-05-26 21:12:00,74.68,74.695,74.67,74.685,524400004.0
2009-05-26 21:13:00,74.685,74.7,74.685,74.685,203400002.0
2009-05-26 21:14:00,74.665,74.675,74.615,74.64,303199999.0
2009-05-26 21:15:00,74.64,74.64,74.555,74.56,440799996.0
2009-05-26 21:16:00,74.57,74.58,74.55,74.565,298800000.0
2009-05-26 21:17:00,74.57,74.57,74.535,74.55,143200000.0
2009-05-26 21:18:00,74.56,74.585,74.54,74.555,91000000.0
2009-05-26 21:19:00,74.54,74.615,74.535,74.6,92600000.0
2009-05-26 21:20:00,74.605,74.685,74.59,74.675,181200000.0
2009-05-26 21:21:00,74.69,74.69,74.63,74.64,136600000.0
2009-05-26 21:22:00,74.64,74.665,74.64,74.66,337800000.0
2009-05-26 21:23:00,74.665,74.67,74.645,74.665,181200000.0
2009-05-26 21:24:00,74.665,74.67,74.63,74.645,435000000.0
2009-05-26 21:25:00,74.635,74.665,74.625,74.645,244400000.0
2009-05-26 21:26:00,74.62,74.645,74.62,74.645,127000000.0
2009-05-26 21:27:00,74.65,74.655,74.64,74.64,62600000.0
2009-05-26 21:28:00,74.655,74.66,74.635,74.66,39400000.0
2009-05-26 21:29:00,74.655,74.685,74.655,74.675,50000000.0
2009-05-26 21:30:00,74.67,74.67,74.64,74.645,67000000.0
2009-05-26 21:31:00,74.645,74.67,74.63,74.665,162200000.0
2009-05-26 21:32:00,74.66,74.675,74.655,74.67,84400000.0
2009-05-26 21:33:00,74.675,74.73,74.67,74.73,228000000.0
2009-05-26 21:34:00,74.725,74.74,74.68,74.695,183200000.0
2009-05-26 21:35:00,74.695,74.695,74.675,74.685,126200000.0
2009-05-26 21:36:00,74.685,74.69,74.655,74.67,39800000.0
2009-05-26 21:37:00,74.66,74.68,74.655,74.67,204999999.0
2009-05-26 21:38:00,74.66,74.67,74.66,74.67,3200000.0
2009-05-26 21:39:00,74.66,74.695,74.66,74.68,288600001.0
2009-05-26 21:40:00,74.68,74.705,74.675,74.69,96600000.0
2009-05-26 21:41:00,74.695,74.7,74.685,74.69,106000000.0
2009-05-26 21:42:00,74.685,74.69,74.65,74.66,102600000.0
2009-05-26 21:43:00,74.67,74.705,74.67,74.685,112800000.0
2009-05-26 21:44:00,74.68,74.7,74.65,74.69,204600000.0
2009-05-26 21:45:00,74.695,74.695,74.67,74.685,60800000.0
2009-05-26 21:46:00,74.68,74.68,74.67,74.675,12000000.0
2009-05-26 21:47:00,74.67,74.68,74.625,74.625,226399998.0
2009-05-26 21:48:00,74.625,74.665,74.61,74.635,660600003.0
2009-05-26 21:49:00,74.61,74.63,74.595,74.605,134400000.0
2009-05-26 21:50:00,74.605,74.605,74.585,74.605,85000000.0
2009-05-26 21:51:00,74.605,74.645,74.605,74.635,145800000.0
2009-05-26 21:52:00,74.635,74.665,74.625,74.645,172200000.0
2009-05-26 21:53:00,74.655,74.67,74.645,74.645,93800000.0
2009-05-26 21:54:00,74.645,74.655,74.645,74.645,104400000.0
2009-05-26 21:55:00,74.655,74.675,74.645,74.65,263599999.0
2009-05-26 21:56:00,74.655,74.71,74.655,74.71,47600000.0
2009-05-26 21:57:00,74.71,74.71,74.685,74.69,20600000.0
2009-05-26 21:58:00,74.69,74.695,74.665,74.69,41800000.0
2009-05-26 21:59:00,74.685,74.71,74.685,74.705,91200000.0
2009-05-26 22:00:00,74.7,74.715,74.695,74.7,31400000.0
2009-05-26 22:01:00,74.705,74.75,74.705,74.75,29000000.0
2009-05-26 22:02:00,74.745,74.79,74.69,74.775,321000000.0
2009-05-26 22:03:00,74.78,74.875,74.775,74.87,124400000.0
2009-05-26 22:04:00,74.865,74.88,74.84,74.865,68000000.0
2009-05-26 22:05:00,74.845,74.845,74.665,74.82,602600000.0
2009-05-26 22:06:00,74.815,74.845,74.81,74.835,100200000.0
2009-05-26 22:07:00,74.83,74.835,74.805,74.805,38200000.0
2009-05-26 22:08:00,74.82,74.86,74.82,74.86,77200000.0
2009-05-26 22:09:00,74.865,74.905,74.845,74.885,108400000.0
2009-05-26 22:10:00,74.89,74.895,74.85,74.875,63800000.0
2009-05-26 22:11:00,74.89,74.9,74.875,74.875,23800000.0
2009-05-26 22:12:00,74.875,74.88,74.845,74.855,31400000.0
2009-05-26 22:13:00,74.87,74.875,74.85,74.865,13400000.0
2009-05-26 22:14:00,74.865,74.865,74.84,74.865,18800000.0
2009-05-26 22:15:00,74.865,74.865,74.845,74.845,17800000.0
2009-05-26 22:16:00,74.835,74.855,74.83,74.84,48600000.0
2009-05-26 22:17:00,74.85,74.855,74.835,74.835,29400000.0
2009-05-26 22:18:00,74.835,74.835,74.82,74.835,15200000.0
2009-05-26 22:19:00,74.845,74.86,74.835,74.855,44600000.0
2009-05-26 22:20:00,74.85,74.855,74.825,74.825,14000000.0
2009-05-26 22:21:00,74.825,74.835,74.825,74.835,12000000.0
2009-05-26 22:22:00,74.835,74.835,74.79,74.795,64000000.0
2009-05-26 22:23:00,74.795,74.8,74.78,74.795,46400000.0
2009-05-26 22:24:00,74.79,74.795,74.79,74.79,6800000.0
2009-05-26 22:25:00,74.79,74.8,74.79,74.8,12200000.0
2009-05-26 22:26:00,74.8,74.81,74.79,74.8,44800000.0
2009-05-26 22:27:00,74.8,74.81,74.8,74.81,18000000.0
2009-05-26 22:28:00,74.815,74.825,74.805,74.825,14600000.0
2009-05-26 22:29:00,74.82,74.82,74.795,74.82,84400000.0
2009-05-26 22:30:00,74.81,74.81,74.755,74.77,53000000.0
2009-05-26 22:31:00,74.76,74.77,74.755,74.77,43600000.0
2009-05-26 22:32:00,74.775,74.78,74.765,74.77,26200000.0
2009-05-26 22:33:00,74.785,74.79,74.77,74.77,24000000.0
2009-05-26 22:34:00,74.77,74.77,74.735,74.735,23200000.0
2009-05-26 22:35:00,74.755,74.765,74.74,74.755,20400000.0
2009-05-26 22:36:00,74.75,74.75,74.675,74.72,247600000.0
2009-05-26 22:37:00,74.715,74.72,74.695,74.715,57800000.0
2009-05-26 22:38:00,74.7,74.7,74.69,74.695,22800000.0
2009-05-26 22:39:00,74.705,74.73,74.64,74.65,52400000.0
2009-05-26 22:40:00,74.645,74.665,74.645,74.66,11000000.0
2009-05-26 22:41:00,74.665,74.665,74.63,74.635,24800000.0
2009-05-26 22:42:00,74.606,74.606,74.589,74.594,39600000.0
2009-05-26 22:43:00,74.64,74.64,74.63,74.635,8400000.0
2009-05-26 22:44:00,74.64,74.65,74.625,74.64,26200000.0
2009-05-26 22:45:00,74.63,74.64,74.62,74.64,19200000.0
2009-05-26 22:46:00,74.64,74.655,74.625,74.65,30000000.0
2009-05-26 22:47:00,74.645,74.715,74.645,74.705,79800000.0
2009-05-26 22:48:00,74.7,74.705,74.69,74.7,17600000.0
2009-05-26 22:49:00,74.71,74.745,74.7,74.72,134600000.0
2009-05-26 22:50:00,74.715,74.72,74.71,74.72,51000000.0
2009-05-26 22:51:00,74.72,74.735,74.72,74.735,28200000.0
2009-05-26 22:52:00,74.73,74.735,74.705,74.705,24600000.0
2009-05-26 22:53:00,74.69,74.69,74.675,74.685,37000000.0
2009-05-26 22:54:00,74.685,74.685,74.655,74.66,105200000.0
2009-05-26 22:55:00,74.655,74.655,74.635,74.635,19600000.0
2009-05-26 22:56:00,74.635,74.685,74.635,74.685,66000000.0
2009-05-26 22:57:00,74.68,74.74,74.68,74.725,61400000.0
2009-05-26 22:58:00,74.725,74.735,74.72,74.72,53400000.0
2009-05-26 22:59:00,74.72,74.72,74.675,74.685,65800000.0
2009-05-26 23:00:00,74.675,74.705,74.67,74.705,79600000.0
2009-05-26 23:01:00,74.646,74.665,74.578,74.645,78600000.0
2009-05-26 23:02:00,74.652,74.72,74.652,74.72,86600000.0
2009-05-26 23:03:00,74.72,74.72,74.705,74.71,24200000.0
2009-05-26 23:04:00,74.71,74.72,74.705,74.72,83400000.0
2009-05-26 23:05:00,74.72,74.72,74.71,74.71,33000000.0
2009-05-26 23:06:00,74.715,74.735,74.715,74.735,42200000.0
2009-05-26 23:07:00,74.735,74.735,74.7,74.705,42600000.0
2009-05-26 23:08:00,74.71,74.71,74.705,74.705,23600000.0
2009-05-26 23:09:00,74.705,74.725,74.705,74.725,39200000.0
2009-05-26 23:10:00,74.73,74.73,74.73,74.73,6600000.0
2009-05-26 23:11:00,74.73,74.73,74.73,74.73,2200000.0
2009-05-26 23:12:00,74.73,74.73,74.73,74.73,6600000.0
2009-05-26 23:13:00,74.73,74.73,74.725,74.725,15400000.0
2009-05-26 23:14:00,74.725,74.74,74.725,74.74,41400000.0
2009-05-26 23:15:00,74.735,74.74,74.735,74.74,4400000.0
2009-05-26 23:16:00,74.74,74.745,74.74,74.745,8800000.0
2009-05-26 23:17:00,74.75,74.75,74.74,74.745,13800000.0
2009-05-26 23:18:00,74.745,74.76,74.745,74.755,51400000.0
2009-05-26 23:19:00,74.755,74.765,74.75,74.75,17600000.0
2009-05-26 23:20:00,74.75,74.75,74.73,74.73,27400000.0
2009-05-26 23:21:00,74.735,74.74,74.725,74.725,34800000.0
2009-05-26 23:22:00,74.74,74.74,74.715,74.74,84800000.0
2009-05-26 23:23:00,74.74,74.74,74.73,74.735,12600000.0
2009-05-26 23:24:00,74.74,74.75,74.74,74.745,20400000.0
2009-05-26 23:25:00,74.745,74.765,74.725,74.725,96000000.0
2009-05-26 23:26:00,74.725,74.73,74.71,74.715,68000000.0
2009-05-26 23:27:00,74.715,74.735,74.715,74.72,78200000.0
2009-05-26 23:28:00,74.72,74.72,74.72,74.72,13200000.0
2009-05-26 23:29:00,74.72,74.745,74.72,74.735,22000000.0
2009-05-26 23:30:00,74.735,74.745,74.72,74.73,64600000.0
2009-05-26 23:31:00,74.73,74.735,74.71,74.71,19600000.0
2009-05-26 23:32:00,74.695,74.71,74.69,74.71,36800000.0
2009-05-26 23:33:00,74.71,74.71,74.71,74.71,2000000.0
2009-05-26 23:34:00,74.7,74.7,74.685,74.685,9800000.0
2009-05-26 23:35:00,74.685,74.685,74.675,74.685,48400000.0
2009-05-26 23:36:00,74.685,74.685,74.685,74.685,8800000.0
2009-05-26 23:37:00,74.685,74.685,74.68,74.68,4400000.0
2009-05-26 23:38:00,74.68,74.68,74.675,74.675,14400000.0
2009-05-26 23:39:00,74.675,74.69,74.675,74.685,40000000.0
2009-05-26 23:40:00,74.69,74.69,74.69,74.69,4400000.0
2009-05-26 23:41:00,74.69,74.69,74.675,74.675,18800000.0
2009-05-26 23:42:00,74.675,74.69,74.675,74.69,33400000.0
2009-05-26 23:43:00,74.685,74.685,74.685,74.685,2200000.0
2009-05-26 23:44:00,74.685,74.685,74.675,74.675,16400000.0
2009-05-26 23:45:00,74.675,74.685,74.675,74.685,21400000.0
2009-05-26 23:46:00,74.685,74.695,74.685,74.695,4400000.0
2009-05-26 23:47:00,74.695,74.705,74.69,74.695,25000000.0
2009-05-26 23:48:00,74.695,74.695,74.675,74.69,40400000.0
2009-05-26 23:49:00,74.69,74.69,74.69,74.69,2400000.0
2009-05-26 23:50:00,74.69,74.69,74.69,74.69,6800000.0
2009-05-26 23:51:00,74.69,74.695,74.69,74.69,20600000.0
2009-05-26 23:52:00,74.695,74.695,74.685,74.685,7600000.0
2009-05-26 23:53:00,74.685,74.7,74.68,74.69,41600000.0
2009-05-26 23:54:00,74.69,74.69,74.675,74.685,60600000.0
2009-05-26 23:55:00,74.695,74.695,74.69,74.69,15800000.0
2009-05-26 23:56:00,74.69,74.69,74.68,74.685,18200000.0
2009-05-26 23:57:00,74.685,74.69,74.68,74.68,20200000.0
2009-05-26 23:58:00,74.68,74.68,74.675,74.68,14200000.0
2009-05-26 23:59:00,74.685,74.69,74.68,74.685,37200000.0
2009-05-27 00:00:00,74.68,74.685,74.67,74.68,61400000.0
2009-05-27 00:01:00,74.675,74.69,74.66,74.66,74200000.0
2009-05-27 00:02:00,74.665,74.67,74.63,74.65,193800000.0
2009-05-27 00:03:00,74.66,74.67,74.65,74.665,59800000.0
2009-05-27 00:04:00,74.66,74.695,74.66,74.69,147000000.0
2009-05-27 00:05:00,74.69,74.695,74.685,74.695,23800000.0
2009-05-27 00:06:00,74.69,74.705,74.69,74.705,78400000.0
2009-05-27 00:07:00,74.7,74.72,74.7,74.71,86200000.0
2009-05-27 00:08:00,74.71,74.73,74.71,74.73,67800000.0
2009-05-27 00:09:00,74.725,74.73,74.715,74.73,76200000.0
2009-05-27 00:10:00,74.735,74.735,74.73,74.73,27000000.0
2009-05-27 00:11:00,74.725,74.735,74.725,74.735,37400000.0
2009-05-27 00:12:00,74.73,74.73,74.715,74.72,58000000.0
2009-05-27 00:13:00,74.725,74.725,74.715,74.725,59000000.0
2009-05-27 00:14:00,74.725,74.74,74.71,74.74,41400000.0
2009-05-27 00:15:00,74.71,74.729,74.698,74.716,109000000.0
2009-05-27 00:16:00,74.725,74.75,74.725,74.75,92200000.0
2009-05-27 00:17:00,74.745,74.765,74.745,74.765,37800000.0
2009-05-27 00:18:00,74.765,74.765,74.74,74.745,27400000.0
2009-05-27 00:19:00,74.745,74.75,74.73,74.745,93800000.0
2009-05-27 00:20:00,74.755,74.76,74.735,74.76,88200000.0
2009-05-27 00:21:00,74.76,74.79,74.755,74.785,104000000.0
2009-05-27 00:22:00,74.785,74.8,74.755,74.8,86000000.0
2009-05-27 00:23:00,74.805,74.83,74.77,74.77,112000000.0
2009-05-27 00:24:00,74.775,74.79,74.755,74.76,112800000.0
2009-05-27 00:25:00,74.765,74.77,74.76,74.77,14800000.0
2009-05-27 00:26:00,74.765,74.765,74.745,74.76,48800000.0
2009-05-27 00:27:00,74.755,74.765,74.755,74.765,9400000.0
2009-05-27 00:28:00,74.76,74.76,74.74,74.75,33200000.0
2009-05-27 00:29:00,74.75,74.76,74.75,74.76,45000000.0
2009-05-27 00:30:00,74.76,74.77,74.76,74.77,41000000.0
2009-05-27 00:31:00,74.77,74.77,74.765,74.77,35400000.0
2009-05-27 00:32:00,74.77,74.77,74.765,74.765,26200000.0
2009-05-27 00:33:00,74.765,74.78,74.765,74.78,41800000.0
2009-05-27 00:34:00,74.78,74.81,74.78,74.81,118000000.0
2009-05-27 00:35:00,74.81,74.83,74.81,74.825,94600000.0
2009-05-27 00:36:00,74.825,74.825,74.81,74.82,65600000.0
2009-05-27 00:37:00,74.82,74.83,74.765,74.79,183200000.0
2009-05-27 00:38:00,74.79,74.79,74.755,74.78,129200000.0
2009-05-27 00:39:00,74.79,74.79,74.78,74.79,63200000.0
2009-05-27 00:40:00,74.79,74.8,74.79,74.8,72200000.0
2009-05-27 00:41:00,74.8,74.81,74.795,74.81,122200000.0
2009-05-27 00:42:00,74.81,74.85,74.805,74.85,96400000.0
2009-05-27 00:43:00,74.85,74.85,74.825,74.825,5200000.0
2009-05-27 00:44:00,74.825,74.825,74.815,74.815,26600000.0
2009-05-27 00:45:00,74.835,74.85,74.81,74.85,86800000.0
2009-05-27 00:46:00,74.85,74.88,74.805,74.855,172400000.0
2009-05-27 00:47:00,74.86,74.875,74.85,74.86,137600000.0
2009-05-27 00:48:00,74.855,74.865,74.85,74.86,84800000.0
2009-05-27 00:49:00,74.86,74.885,74.855,74.87,77400000.0
2009-05-27 00:50:00,74.88,74.88,74.865,74.88,110000000.0
2009-05-27 00:51:00,74.875,74.89,74.875,74.89,108600000.0
2009-05-27 00:52:00,74.89,74.94,74.89,74.94,82800000.0
2009-05-27 00:53:00,74.95,74.95,74.905,74.93,117800000.0
2009-05-27 00:54:00,74.93,74.93,74.91,74.925,46000000.0
2009-05-27 00:55:00,74.92,74.92,74.9,74.905,135800000.0
2009-05-27 00:56:00,74.905,74.905,74.895,74.9,87000000.0
2009-05-27 00:57:00,74.9,74.905,74.885,74.895,102400000.0
2009-05-27 00:58:00,74.895,74.895,74.88,74.885,29800000.0
2009-05-27 00:59:00,74.885,74.885,74.87,74.88,73200000.0
2009-05-27 01:00:00,74.88,74.895,74.88,74.89,39800000.0
2009-05-27 01:01:00,74.89,74.915,74.89,74.915,79800000.0
2009-05-27 01:02:00,74.915,74.93,74.9,74.93,128400000.0
2009-05-27 01:03:00,74.93,74.93,74.93,74.93,25400000.0
2009-05-27 01:04:00,74.93,74.93,74.93,74.93,42000000.0
2009-05-27 01:05:00,74.93,74.98,74.93,74.97,203400000.0
2009-05-27 01:06:00,74.965,74.995,74.96,74.97,395800000.0
2009-05-27 01:07:00,74.97,75.0,74.965,74.995,222800000.0
2009-05-27 01:08:00,74.995,75.02,74.99,75.0,142800000.0
2009-05-27 01:09:00,75.005,75.01,74.99,75.0,161400000.0
2009-05-27 01:10:00,75.0,75.01,74.995,74.995,113000000.0
2009-05-27 01:11:00,74.995,75.01,74.995,75.0,275600000.0
2009-05-27 01:12:00,74.99,75.0,74.98,74.98,92000000.0
2009-05-27 01:13:00,74.975,74.985,74.97,74.97,98600000.0
2009-05-27 01:14:00,74.96,74.98,74.945,74.96,222400000.0
2009-05-27 01:15:00,74.96,74.965,74.95,74.96,68800000.0
2009-05-27 01:16:00,74.96,74.99,74.96,74.98,159400000.0
2009-05-27 01:17:00,74.995,75.01,74.98,75.01,145400000.0
2009-05-27 01:18:00,75.01,75.02,75.0,75.01,95600000.0
2009-05-27 01:19:00,75.01,75.01,75.01,75.01,10200000.0
2009-05-27 01:20:00,75.01,75.02,75.01,75.02,91000000.0
2009-05-27 01:21:00,75.02,75.04,75.005,75.015,150200000.0
2009-05-27 01:22:00,75.005,75.03,75.0,75.02,122300000.0
2009-05-27 01:23:00,75.03,75.07,75.03,75.07,260000000.0
2009-05-27 01:24:00,75.065,75.085,75.065,75.07,178400000.0
2009-05-27 01:25:00,75.07,75.09,75.065,75.09,144800000.0
2009-05-27 01:26:00,75.08,75.1,75.065,75.07,277400000.0
2009-05-27 01:27:00,75.07,75.08,75.02,75.06,394400000.0
2009-05-27 01:28:00,75.06,75.08,75.06,75.065,145200000.0
2009-05-27 01:29:00,75.075,75.09,75.07,75.09,63400000.0
2009-05-27 01:30:00,75.09,75.15,75.09,75.145,264600000.0
2009-05-27 01:31:00,75.145,75.17,75.14,75.155,358400001.0
2009-05-27 01:32:00,75.155,75.155,75.12,75.125,116300000.0
2009-05-27 01:33:00,75.12,75.12,75.115,75.12,56600000.0
2009-05-27 01:34:00,75.12,75.15,75.12,75.14,124200000.0
2009-05-27 01:35:00,75.14,75.15,75.135,75.14,147000000.0
2009-05-27 01:36:00,75.14,75.14,75.095,75.095,124800000.0
2009-05-27 01:37:00,75.105,75.12,75.09,75.105,187000000.0
2009-05-27 01:38:00,75.11,75.11,75.085,75.085,185600000.0
2009-05-27 01:39:00,75.09,75.1,75.085,75.085,208800000.0
2009-05-27 01:40:00,75.085,75.1,75.085,75.1,159400000.0
2009-05-27 01:41:00,75.1,75.11,75.095,75.105,98000000.0
2009-05-27 01:42:00,75.11,75.11,75.095,75.095,81000000.0
2009-05-27 01:43:00,75.1,75.11,75.085,75.09,100000000.0
2009-05-27 01:44:00,75.09,75.105,75.09,75.105,8600000.0
2009-05-27 01:45:00,75.105,75.11,75.06,75.07,148000000.0
2009-05-27 01:46:00,75.07,75.11,75.06,75.11,239600000.0
2009-05-27 01:47:00,75.105,75.15,75.09,75.11,362600000.0
2009-05-27 01:48:00,75.11,75.12,75.11,75.12,77400000.0
2009-05-27 01:49:00,75.115,75.115,75.085,75.085,121200000.0
2009-05-27 01:50:00,75.09,75.1,75.075,75.09,220600000.0
2009-05-27 01:51:00,75.08,75.09,75.02,75.03,325200000.0
2009-05-27 01:52:00,75.025,75.08,75.025,75.07,246800000.0
2009-05-27 01:53:00,75.07,75.07,75.04,75.05,232600000.0
2009-05-27 01:54:00,75.05,75.05,75.005,75.025,226800000.0
2009-05-27 01:55:00,75.015,75.06,75.005,75.03,225000000.0
2009-05-27 01:56:00,75.025,75.06,75.025,75.04,215800000.0
2009-05-27 01:57:00,75.035,75.04,75.02,75.025,78400000.0
2009-05-27 01:58:00,75.0,75.01,74.925,74.925,269200000.0
2009-05-27 01:59:00,74.93,75.02,74.93,75.0,267000000.0
2009-05-27 02:00:00,75.0,75.0,74.95,74.97,266400000.0
2009-05-27 02:01:00,74.97,74.995,74.93,74.98,370000000.0
2009-05-27 02:02:00,74.96,75.0,74.955,74.96,450200000.0
2009-05-27 02:03:00,74.955,74.96,74.89,74.89,247600000.0
2009-05-27 02:04:00,74.89,74.92,74.885,74.92,269800000.0
2009-05-27 02:05:00,74.915,74.935,74.9,74.91,220400000.0
2009-05-27 02:06:00,74.905,74.905,74.87,74.89,424800000.0
2009-05-27 02:07:00,74.89,74.905,74.88,74.88,55000000.0
2009-05-27 02:08:00,74.875,74.91,74.875,74.91,98200000.0
2009-05-27 02:09:00,74.925,74.94,74.92,74.925,31200000.0
2009-05-27 02:10:00,74.94,74.94,74.91,74.92,119000000.0
2009-05-27 02:11:00,74.92,74.92,74.895,74.905,127800000.0
2009-05-27 02:12:00,74.905,74.93,74.905,74.925,81600000.0
2009-05-27 02:13:00,74.91,74.98,74.91,74.96,222400000.0
2009-05-27 02:14:00,74.965,74.98,74.945,74.97,131200000.0
2009-05-27 02:15:00,74.97,75.01,74.965,75.0,249800000.0
2009-05-27 02:16:00,75.0,75.01,74.985,74.99,186000000.0
2009-05-27 02:17:00,74.995,74.995,74.91,74.94,552200000.0
2009-05-27 02:18:00,74.94,74.94,74.915,74.925,368600000.0
2009-05-27 02:19:00,74.93,74.95,74.92,74.92,145400000.0
2009-05-27 02:20:00,74.92,74.93,74.895,74.92,105600000.0
2009-05-27 02:21:00,74.92,74.925,74.895,74.9,201400000.0
2009-05-27 02:22:00,74.905,74.91,74.9,74.905,152200000.0
2009-05-27 02:23:00,74.91,74.92,74.905,74.915,251600000.0
2009-05-27 02:24:00,74.915,74.92,74.875,74.875,219000000.0
2009-05-27 02:25:00,74.88,74.895,74.845,74.86,91600000.0
2009-05-27 02:26:00,74.86,74.87,74.845,74.86,239200000.0
2009-05-27 02:27:00,74.86,74.87,74.84,74.85,273600000.0
2009-05-27 02:28:00,74.85,74.86,74.84,74.85,44000000.0
2009-05-27 02:29:00,74.855,74.865,74.795,74.805,124800000.0
2009-05-27 02:30:00,74.82,74.87,74.82,74.845,75000000.0
2009-05-27 02:31:00,74.85,74.85,74.805,74.82,129800000.0
2009-05-27 02:32:00,74.83,74.865,74.83,74.865,70200000.0
2009-05-27 02:33:00,74.87,74.885,74.86,74.87,105800000.0
2009-05-27 02:34:00,74.87,74.9,74.855,74.87,84400000.0
2009-05-27 02:35:00,74.87,74.87,74.84,74.84,83200000.0
2009-05-27 02:36:00,74.84,74.85,74.825,74.84,89200000.0
2009-05-27 02:37:00,74.84,74.85,74.825,74.84,177600000.0
2009-05-27 02:38:00,74.825,74.83,74.8,74.83,165400000.0
2009-05-27 02:39:00,74.82,74.82,74.795,74.795,23000000.0
2009-05-27 02:40:00,74.785,74.81,74.78,74.78,142600000.0
2009-05-27 02:41:00,74.785,74.82,74.785,74.805,99600000.0
2009-05-27 02:42:00,74.805,74.81,74.79,74.8,72800000.0
2009-05-27 02:43:00,74.8,74.805,74.775,74.775,40600000.0
2009-05-27 02:44:00,74.775,74.78,74.755,74.77,126800000.0
2009-05-27 02:45:00,74.77,74.79,74.76,74.77,138400000.0
2009-05-27 02:46:00,74.77,74.77,74.725,74.755,53000000.0
2009-05-27 02:47:00,74.75,74.77,74.71,74.71,80000000.0
2009-05-27 02:48:00,74.71,74.715,74.645,74.66,272400000.0
2009-05-27 02:49:00,74.665,74.675,74.64,74.64,74200000.0
2009-05-27 02:50:00,74.645,74.665,74.645,74.665,94800000.0
2009-05-27 02:51:00,74.665,74.715,74.65,74.695,202600000.0
2009-05-27 02:52:00,74.695,74.695,74.66,74.66,73200000.0
2009-05-27 02:53:00,74.655,74.685,74.64,74.68,114200000.0
2009-05-27 02:54:00,74.685,74.755,74.67,74.73,153000000.0
2009-05-27 02:55:00,74.73,74.745,74.7,74.735,94600000.0
2009-05-27 02:56:00,74.735,74.74,74.715,74.74,76600000.0
2009-05-27 02:57:00,74.74,74.75,74.71,74.71,123200000.0
2009-05-27 02:58:00,74.72,74.72,74.66,74.66,225800000.0
2009-05-27 02:59:00,74.66,74.71,74.65,74.71,253400000.0
2009-05-27 03:00:00,74.71,74.725,74.695,74.715,197000000.0
2009-05-27 03:01:00,74.715,74.82,74.715,74.81,233600000.0
2009-05-27 03:02:00,74.82,74.835,74.79,74.81,256900000.0
2009-05-27 03:03:00,74.81,74.82,74.745,74.75,275600000.0
2009-05-27 03:04:00,74.74,74.775,74.735,74.765,291000000.0
2009-05-27 03:05:00,74.76,74.795,74.755,74.785,219400000.0
2009-05-27 03:06:00,74.785,74.83,74.78,74.785,325000000.0
2009-05-27 03:07:00,74.79,74.81,74.79,74.8,118200000.0
2009-05-27 03:08:00,74.8,74.805,74.755,74.765,309800000.0
2009-05-27 03:09:00,74.765,74.77,74.75,74.755,190200000.0
2009-05-27 03:10:00,74.745,74.78,74.74,74.745,269600000.0
2009-05-27 03:11:00,74.75,74.79,74.73,74.77,464800000.0
2009-05-27 03:12:00,74.765,74.785,74.76,74.78,135800000.0
2009-05-27 03:13:00,74.785,74.79,74.77,74.775,172000000.0
2009-05-27 03:14:00,74.775,74.775,74.73,74.74,246800000.0
2009-05-27 03:15:00,74.755,74.8,74.755,74.785,40000000.0
2009-05-27 03:16:00,74.775,74.775,74.755,74.765,64000000.0
2009-05-27 03:17:00,74.77,74.775,74.755,74.755,17000000.0
2009-05-27 03:18:00,74.755,74.755,74.73,74.75,68800000.0
2009-05-27 03:19:00,74.75,74.755,74.73,74.73,22600000.0
2009-05-27 03:20:00,74.725,74.74,74.695,74.72,129600000.0
2009-05-27 03:21:00,74.725,74.735,74.7,74.71,78800000.0
2009-05-27 03:22:00,74.71,74.765,74.71,74.745,94800000.0
2009-05-27 03:23:00,74.74,74.765,74.73,74.76,313400000.0
2009-05-27 03:24:00,74.76,74.765,74.75,74.75,151400000.0
2009-05-27 03:25:00,74.75,74.8,74.75,74.785,222400000.0
2009-05-27 03:26:00,74.785,74.805,74.785,74.8,148000000.0
2009-05-27 03:27:00,74.81,74.825,74.79,74.795,243100000.0
2009-05-27 03:28:00,74.8,74.8,74.765,74.775,170200000.0
2009-05-27 03:29:00,74.775,74.79,74.76,74.78,208800000.0
2009-05-27 03:30:00,74.78,74.81,74.78,74.81,117800000.0
2009-05-27 03:31:00,74.8,74.9,74.8,74.89,125400000.0
2009-05-27 03:32:00,74.9,74.905,74.855,74.865,278000000.0
2009-05-27 03:33:00,74.86,74.86,74.835,74.84,271200000.0
2009-05-27 03:34:00,74.845,74.895,74.845,74.87,156000000.0
2009-05-27 03:35:00,74.875,74.935,74.875,74.925,187200000.0
2009-05-27 03:36:00,74.925,74.945,74.91,74.915,195400000.0
2009-05-27 03:37:00,74.915,74.94,74.905,74.92,191800000.0
2009-05-27 03:38:00,74.92,74.92,74.885,74.9,208200000.0
2009-05-27 03:39:00,74.895,74.9,74.87,74.87,231800000.0
2009-05-27 03:40:00,74.88,74.88,74.86,74.87,160200000.0
2009-05-27 03:41:00,74.855,74.91,74.855,74.9,179000000.0
2009-05-27 03:42:00,74.895,74.895,74.855,74.86,94600000.0
2009-05-27 03:43:00,74.86,74.865,74.845,74.855,69800000.0
2009-05-27 03:44:00,74.845,74.845,74.8,74.84,124600000.0
2009-05-27 03:45:00,74.84,74.895,74.84,74.87,101600000.0
2009-05-27 03:46:00,74.875,74.885,74.86,74.865,176200000.0
2009-05-27 03:47:00,74.87,74.91,74.86,74.9,150400000.0
2009-05-27 03:48:00,74.9,74.9,74.875,74.88,174600000.0
2009-05-27 03:49:00,74.87,74.875,74.83,74.84,330400000.0
2009-05-27 03:50:00,74.84,74.86,74.805,74.845,384400000.0
2009-05-27 03:51:00,74.84,74.895,74.835,74.89,453600000.0
2009-05-27 03:52:00,74.89,74.9,74.875,74.9,139000000.0
2009-05-27 03:53:00,74.9,74.91,74.89,74.91,302200000.0
2009-05-27 03:54:00,74.91,74.92,74.895,74.92,49200000.0
2009-05-27 03:55:00,74.92,74.93,74.9,74.915,294800002.0
2009-05-27 03:56:00,74.92,74.945,74.91,74.925,336800001.0
2009-05-27 03:57:00,74.925,74.935,74.905,74.915,303200001.0
2009-05-27 03:58:00,74.925,74.955,74.925,74.945,612000000.0
2009-05-27 03:59:00,74.945,74.965,74.915,74.93,328799998.0
2009-05-27 04:00:00,74.92,74.955,74.87,74.925,621200000.0
2009-05-27 04:01:00,74.925,74.94,74.89,74.9,576899996.0
2009-05-27 04:02:00,74.91,74.92,74.885,74.885,243400000.0
2009-05-27 04:03:00,74.89,74.895,74.88,74.895,190400000.0
2009-05-27 04:04:00,74.895,74.93,74.88,74.915,323400001.0
2009-05-27 04:05:00,74.915,74.915,74.89,74.915,331199999.0
2009-05-27 04:06:00,74.91,74.94,74.885,74.895,466400000.0
2009-05-27 04:07:00,74.88,74.94,74.88,74.93,492199999.0
2009-05-27 04:08:00,74.93,74.935,74.92,74.935,213600001.0
2009-05-27 04:09:00,74.935,74.955,74.915,74.915,363599998.0
2009-05-27 04:10:00,74.92,74.965,74.915,74.94,271899999.0
2009-05-27 04:11:00,74.94,74.95,74.935,74.95,88800000.0
2009-05-27 04:12:00,74.95,74.955,74.94,74.955,80000000.0
2009-05-27 04:13:00,74.955,74.975,74.945,74.965,302599999.0
2009-05-27 04:14:00,74.965,74.98,74.94,74.95,339600001.0
2009-05-27 04:15:00,74.96,74.96,74.92,74.92,235700001.0
2009-05-27 04:16:00,74.925,74.93,74.87,74.87,530799999.0
2009-05-27 04:17:00,74.875,74.875,74.845,74.865,267800000.0
2009-05-27 04:18:00,74.87,74.875,74.865,74.87,40800000.0
2009-05-27 04:19:00,74.87,74.91,74.87,74.9,230200000.0
2009-05-27 04:20:00,74.9,74.91,74.895,74.895,45000000.0
2009-05-27 04:21:00,74.885,74.905,74.88,74.88,192000001.0
2009-05-27 04:22:00,74.87,74.885,74.845,74.86,315799999.0
2009-05-27 04:23:00,74.86,74.885,74.845,74.87,636800003.0
2009-05-27 04:24:00,74.86,74.865,74.79,74.795,379800000.0
2009-05-27 04:25:00,74.8,74.805,74.775,74.78,177872200.0
2009-05-27 04:26:00,74.78,74.795,74.76,74.765,469600002.0
2009-05-27 04:27:00,74.77,74.8,74.745,74.8,216600000.0
2009-05-27 04:28:00,74.8,74.82,74.8,74.82,261400000.0
2009-05-27 04:29:00,74.815,74.83,74.81,74.82,251800000.0
2009-05-27 04:30:00,74.82,74.84,74.815,74.815,250400000.0
2009-05-27 04:31:00,74.82,74.84,74.805,74.835,136800000.0
2009-05-27 04:32:00,74.83,74.875,74.825,74.855,247600000.0
2009-05-27 04:33:00,74.85,74.86,74.815,74.82,236400000.0
2009-05-27 04:34:00,74.82,74.83,74.82,74.82,104800000.0
2009-05-27 04:35:00,74.82,74.84,74.81,74.815,246200000.0
2009-05-27 04:36:00,74.81,74.825,74.805,74.805,327000000.0
2009-05-27 04:37:00,74.81,74.81,74.795,74.805,436600000.0
2009-05-27 04:38:00,74.8,74.805,74.795,74.795,72800000.0
2009-05-27 04:39:00,74.8,74.86,74.795,74.86,177000000.0
2009-05-27 04:40:00,74.86,74.87,74.84,74.87,47000000.0
2009-05-27 04:41:00,74.87,74.88,74.855,74.87,92900000.0
2009-05-27 04:42:00,74.87,74.87,74.83,74.84,326000000.0
2009-05-27 04:43:00,74.86,74.86,74.84,74.86,278800000.0
2009-05-27 04:44:00,74.86,74.89,74.845,74.855,276200000.0
2009-05-27 04:45:00,74.86,74.87,74.845,74.87,174000000.0
2009-05-27 04:46:00,74.87,74.9,74.87,74.885,215999999.0
2009-05-27 04:47:00,74.89,74.89,74.87,74.88,190000000.0
2009-05-27 04:48:00,74.88,74.88,74.86,74.865,72400000.0
2009-05-27 04:49:00,74.86,74.885,74.86,74.87,50800000.0
2009-05-27 04:50:00,74.87,74.88,74.87,74.87,155200000.0
2009-05-27 04:51:00,74.87,74.87,74.845,74.85,116600000.0
2009-05-27 04:52:00,74.855,74.88,74.85,74.865,51600000.0
2009-05-27 04:53:00,74.87,74.875,74.855,74.87,103799999.0
2009-05-27 04:54:00,74.865,74.87,74.82,74.845,340200000.0
2009-05-27 04:55:00,74.845,74.85,74.82,74.82,272800000.0
2009-05-27 04:56:00,74.83,74.83,74.815,74.825,193399999.0
2009-05-27 04:57:00,74.825,74.85,74.825,74.845,167799998.0
2009-05-27 04:58:00,74.855,74.86,74.84,74.845,178999999.0
2009-05-27 04:59:00,74.845,74.875,74.845,74.86,201599999.0
2009-05-27 05:00:00,74.86,74.87,74.845,74.85,350700000.0
2009-05-27 05:01:00,74.85,74.865,74.845,74.86,212200002.0
2009-05-27 05:02:00,74.86,74.9,74.86,74.9,193600000.0
2009-05-27 05:03:00,74.9,74.92,74.895,74.915,89000000.0
2009-05-27 05:04:00,74.915,74.94,74.91,74.93,117200000.0
2009-05-27 05:05:00,74.925,74.945,74.895,74.915,141600000.0
2009-05-27 05:06:00,74.92,74.92,74.91,74.915,250200000.0
2009-05-27 05:07:00,74.915,74.92,74.875,74.91,502600001.0
2009-05-27 05:08:00,74.905,74.92,74.905,74.92,13000000.0
2009-05-27 05:09:00,74.91,74.93,74.905,74.93,273200000.0
2009-05-27 05:10:00,74.93,74.93,74.92,74.92,118800000.0
2009-05-27 05:11:00,74.93,74.97,74.925,74.95,431399999.0
2009-05-27 05:12:00,74.95,74.95,74.94,74.95,53400000.0
2009-05-27 05:13:00,74.95,74.96,74.935,74.94,68600000.0
2009-05-27 05:14:00,74.94,74.98,74.94,74.965,290599999.0
2009-05-27 05:15:00,74.965,74.97,74.93,74.945,494800000.0
2009-05-27 05:16:00,74.945,74.96,74.94,74.95,434800000.0
2009-05-27 05:17:00,74.955,74.97,74.95,74.96,171400000.0
2009-05-27 05:18:00,74.955,74.985,74.955,74.985,403400000.0
2009-05-27 05:19:00,74.99,75.025,74.99,75.01,378200000.0
2009-05-27 05:20:00,75.02,75.025,75.005,75.005,151400000.0
2009-05-27 05:21:00,75.005,75.005,74.98,74.98,403199998.0
2009-05-27 05:22:00,74.98,75.0,74.975,74.99,552999997.0
2009-05-27 05:23:00,74.995,75.015,74.99,75.005,163800000.0
2009-05-27 05:24:00,75.0,75.005,74.995,75.005,153400001.0
2009-05-27 05:25:00,75.005,75.01,75.0,75.01,319399998.0
2009-05-27 05:26:00,75.01,75.04,75.01,75.04,138400000.0
2009-05-27 05:27:00,75.045,75.07,75.035,75.065,515599999.0
2009-05-27 05:28:00,75.065,75.08,75.06,75.08,285600001.0
2009-05-27 05:29:00,75.095,75.1,75.08,75.09,477999999.0
2009-05-27 05:30:00,75.09,75.11,75.075,75.075,459200000.0
2009-05-27 05:31:00,75.075,75.09,75.03,75.04,398200001.0
2009-05-27 05:32:00,75.04,75.09,75.035,75.09,387000000.0
2009-05-27 05:33:00,75.095,75.095,75.065,75.065,331600000.0
2009-05-27 05:34:00,75.075,75.09,75.07,75.07,141600000.0
2009-05-27 05:35:00,75.07,75.08,75.06,75.06,172400000.0
2009-05-27 05:36:00,75.06,75.075,75.05,75.05,249999999.0
2009-05-27 05:37:00,75.06,75.075,75.055,75.065,197400001.0
2009-05-27 05:38:00,75.075,75.09,75.065,75.085,150800000.0
2009-05-27 05:39:00,75.085,75.095,75.075,75.095,201200000.0
2009-05-27 05:40:00,75.095,75.12,75.095,75.12,285600000.0
2009-05-27 05:41:00,75.125,75.135,75.105,75.125,254800000.0
2009-05-27 05:42:00,75.125,75.17,75.125,75.165,503199999.0
2009-05-27 05:43:00,75.17,75.17,75.135,75.135,305000002.0
2009-05-27 05:44:00,75.13,75.16,75.13,75.15,285400000.0
2009-05-27 05:45:00,75.15,75.15,75.13,75.13,429399996.0
2009-05-27 05:46:00,75.13,75.15,75.13,75.145,294000000.0
2009-05-27 05:47:00,75.155,75.18,75.155,75.175,324800000.0
2009-05-27 05:48:00,75.175,75.19,75.16,75.16,60800000.0
2009-05-27 05:49:00,75.165,75.175,75.15,75.15,389799999.0
2009-05-27 05:50:00,75.155,75.16,75.15,75.15,132600000.0
2009-05-27 05:51:00,75.155,75.17,75.13,75.14,231600000.0
2009-05-27 05:52:00,75.135,75.14,75.115,75.13,458600000.0
2009-05-27 05:53:00,75.125,75.13,75.095,75.1,351800000.0
2009-05-27 05:54:00,75.1,75.1,75.085,75.085,394199999.0
2009-05-27 05:55:00,75.09,75.135,75.085,75.135,424200000.0
2009-05-27 05:56:00,75.135,75.135,75.07,75.085,489400001.0
2009-05-27 05:57:00,75.08,75.08,75.07,75.08,60200000.0
2009-05-27 05:58:00,75.08,75.1,75.08,75.1,69400000.0
2009-05-27 05:59:00,75.1,75.11,75.1,75.1,55200000.0
2009-05-27 06:00:00,75.1,75.11,75.09,75.09,46000000.0
2009-05-27 06:01:00,75.09,75.14,75.09,75.12,115400000.0
2009-05-27 06:02:00,75.105,75.105,75.065,75.065,253800000.0
2009-05-27 06:03:00,75.065,75.07,75.015,75.04,496200000.0
2009-05-27 06:04:00,75.04,75.06,75.025,75.03,42000000.0
2009-05-27 06:05:00,75.02,75.03,74.975,74.975,60400000.0
2009-05-27 06:06:00,74.97,74.99,74.95,74.95,304599998.0
2009-05-27 06:07:00,74.955,74.985,74.915,74.96,890199996.0
2009-05-27 06:08:00,74.96,75.0,74.935,74.97,411800001.0
2009-05-27 06:09:00,74.97,74.99,74.895,74.97,281572200.0
2009-05-27 06:10:00,74.97,74.97,74.925,74.95,295999999.0
2009-05-27 06:11:00,74.95,74.985,74.95,74.985,68200000.0
2009-05-27 06:12:00,74.985,75.0,74.935,74.94,69600000.0
2009-05-27 06:13:00,74.94,74.95,74.92,74.95,91200000.0
2009-05-27 06:14:00,74.95,74.97,74.945,74.95,150600000.0
2009-05-27 06:15:00,74.95,74.95,74.95,74.95,49200000.0
2009-05-27 06:16:00,74.95,74.96,74.945,74.96,149600000.0
2009-05-27 06:17:00,74.95,74.96,74.945,74.95,116400000.0
2009-05-27 06:18:00,74.95,74.95,74.935,74.935,113600000.0
2009-05-27 06:19:00,74.94,74.97,74.94,74.96,97200000.0
2009-05-27 06:20:00,74.96,74.985,74.96,74.98,189400000.0
2009-05-27 06:21:00,74.98,74.98,74.94,74.96,447800001.0
2009-05-27 06:22:00,74.96,74.97,74.96,74.965,166399999.0
2009-05-27 06:23:00,74.965,74.965,74.95,74.955,244400000.0
2009-05-27 06:24:00,74.955,75.0,74.95,74.955,398800000.0
2009-05-27 06:25:00,74.955,74.975,74.95,74.96,253799997.0
2009-05-27 06:26:00,74.97,74.98,74.955,74.97,105400000.0
2009-05-27 06:27:00,74.97,74.975,74.96,74.96,110599999.0
2009-05-27 06:28:00,74.96,74.96,74.95,74.95,148999999.0
2009-05-27 06:29:00,74.955,74.96,74.935,74.945,290000000.0
2009-05-27 06:30:00,74.95,74.96,74.935,74.955,273000000.0
2009-05-27 06:31:00,74.955,74.955,74.95,74.955,177000000.0
2009-05-27 06:32:00,74.955,74.96,74.95,74.955,138400000.0
2009-05-27 06:33:00,74.955,74.955,74.92,74.93,331600001.0
2009-05-27 06:34:00,74.935,74.955,74.93,74.955,36800000.0
2009-05-27 06:35:00,74.945,74.965,74.935,74.935,67200000.0
2009-05-27 06:36:00,74.935,74.98,74.935,74.98,50600000.0
2009-05-27 06:37:00,74.985,74.985,74.955,74.96,79000000.0
2009-05-27 06:38:00,74.96,74.98,74.96,74.97,89400000.0
2009-05-27 06:39:00,74.98,75.015,74.98,75.015,160800000.0
2009-05-27 06:40:00,75.015,75.015,74.995,75.015,19400000.0
2009-05-27 06:41:00,75.01,75.015,75.0,75.0,201200000.0
2009-05-27 06:42:00,75.01,75.025,74.995,75.015,305400000.0
2009-05-27 06:43:00,75.015,75.02,75.01,75.01,163200000.0
2009-05-27 06:44:00,75.01,75.01,74.995,75.005,297600000.0
2009-05-27 06:45:00,75.005,75.01,74.99,74.99,318800000.0
2009-05-27 06:46:00,74.99,75.01,74.99,74.995,366600000.0
2009-05-27 06:47:00,75.02,75.04,75.015,75.02,486800000.0
2009-05-27 06:48:00,75.025,75.035,75.02,75.02,161600000.0
2009-05-27 06:49:00,75.03,75.03,75.005,75.005,227600000.0
2009-05-27 06:50:00,75.02,75.02,74.985,75.005,309800000.0
2009-05-27 06:51:00,75.0,75.02,75.0,75.005,116000000.0
2009-05-27 06:52:00,75.01,75.03,75.005,75.015,210700000.0
2009-05-27 06:53:00,75.015,75.04,75.015,75.015,118800000.0
2009-05-27 06:54:00,75.015,75.07,75.015,75.05,451800000.0
2009-05-27 06:55:00,75.055,75.08,75.05,75.07,254799999.0
2009-05-27 06:56:00,75.07,75.105,75.04,75.04,160400000.0
2009-05-27 06:57:00,75.04,75.05,75.035,75.035,172400000.0
2009-05-27 06:58:00,75.04,75.05,75.035,75.04,104800000.0
2009-05-27 06:59:00,75.05,75.05,75.025,75.04,169600000.0
2009-05-27 07:00:00,75.04,75.045,74.99,75.01,162800000.0
2009-05-27 07:01:00,75.0,75.0,74.975,75.0,248400000.0
2009-05-27 07:02:00,75.0,75.01,74.995,74.995,207200000.0
2009-05-27 07:03:00,74.995,75.02,74.995,75.005,256800000.0
2009-05-27 07:04:00,75.0,75.02,75.0,75.015,197200000.0
2009-05-27 07:05:00,75.02,75.02,75.01,75.01,74999999.0
2009-05-27 07:06:00,75.01,75.01,75.01,75.01,4000000.0
2009-05-27 07:07:00,75.005,75.01,74.975,74.975,267200000.0
2009-05-27 07:08:00,74.975,74.98,74.975,74.98,41800000.0
2009-05-27 07:09:00,74.98,74.99,74.975,74.98,62600000.0
2009-05-27 07:10:00,74.965,74.99,74.965,74.985,72000000.0
2009-05-27 07:11:00,75.0,75.0,74.965,74.965,275999999.0
2009-05-27 07:12:00,74.98,74.98,74.96,74.97,48000000.0
2009-05-27 07:13:00,74.975,75.0,74.965,74.985,133400001.0
2009-05-27 07:14:00,74.985,75.005,74.96,75.0,400599998.0
2009-05-27 07:15:00,75.0,75.015,74.995,74.995,231000000.0
2009-05-27 07:16:00,74.995,75.01,74.99,75.005,140200000.0
2009-05-27 07:17:00,75.01,75.01,74.945,74.955,519200000.0
2009-05-27 07:18:00,74.955,74.955,74.945,74.955,139400000.0
2009-05-27 07:19:00,74.95,74.96,74.945,74.96,217000000.0
2009-05-27 07:20:00,74.955,74.975,74.955,74.96,100000000.0
2009-05-27 07:21:00,74.96,74.96,74.905,74.92,241999999.0
2009-05-27 07:22:00,74.92,74.925,74.9,74.9,83200000.0
2009-05-27 07:23:00,74.9,74.915,74.9,74.905,13000000.0
2009-05-27 07:24:00,74.9,74.905,74.86,74.87,341600000.0
2009-05-27 07:25:00,74.87,74.92,74.87,74.91,70600000.0
2009-05-27 07:26:00,74.91,74.91,74.885,74.89,141600000.0
2009-05-27 07:27:00,74.89,74.94,74.89,74.93,391200001.0
2009-05-27 07:28:00,74.935,74.95,74.915,74.925,491200000.0
2009-05-27 07:29:00,74.925,74.93,74.9,74.92,312400000.0
2009-05-27 07:30:00,74.92,74.93,74.87,74.875,648599996.0
2009-05-27 07:31:00,74.87,74.87,74.86,74.865,86000000.0
2009-05-27 07:32:00,74.865,74.91,74.865,74.905,479600000.0
2009-05-27 07:33:00,74.91,74.925,74.91,74.91,381400000.0
2009-05-27 07:34:00,74.9,74.91,74.885,74.895,114800000.0
2009-05-27 07:35:00,74.895,74.9,74.885,74.89,138000000.0
2009-05-27 07:36:00,74.89,74.925,74.89,74.92,294999996.0
2009-05-27 07:37:00,74.93,74.94,74.915,74.935,266399999.0
2009-05-27 07:38:00,74.93,74.95,74.93,74.94,192600000.0
2009-05-27 07:39:00,74.94,74.97,74.925,74.965,310000000.0
2009-05-27 07:40:00,74.965,74.98,74.935,74.94,552000000.0
2009-05-27 07:41:00,74.935,75.02,74.935,75.02,595399998.0
2009-05-27 07:42:00,75.02,75.02,74.995,74.995,572400003.0
2009-05-27 07:43:00,74.995,75.005,74.98,74.99,322600000.0
2009-05-27 07:44:00,74.995,75.025,74.99,75.025,306400000.0
2009-05-27 07:45:00,75.025,75.055,75.02,75.045,486000000.0
2009-05-27 07:46:00,75.045,75.05,75.035,75.04,502799997.0
2009-05-27 07:47:00,75.04,75.1,75.04,75.085,295900000.0
2009-05-27 07:48:00,75.085,75.11,75.085,75.09,388599999.0
2009-05-27 07:49:00,75.09,75.105,75.07,75.075,511600001.0
2009-05-27 07:50:00,75.085,75.085,75.07,75.075,372200001.0
2009-05-27 07:51:00,75.075,75.075,75.03,75.03,282200000.0
2009-05-27 07:52:00,75.03,75.04,75.0,75.01,501400000.0
2009-05-27 07:53:00,75.01,75.025,75.005,75.01,409800000.0
2009-05-27 07:54:00,75.005,75.01,74.955,74.96,484199999.0
2009-05-27 07:55:00,74.96,74.98,74.915,74.92,556099999.0
2009-05-27 07:56:00,74.925,74.95,74.915,74.935,722600000.0
2009-05-27 07:57:00,74.935,74.98,74.925,74.975,668199999.0
2009-05-27 07:58:00,74.975,74.99,74.93,74.99,596399999.0
2009-05-27 07:59:00,74.975,74.99,74.955,74.965,439800000.0
2009-05-27 08:00:00,74.965,74.97,74.925,74.95,696199998.0
2009-05-27 08:01:00,74.945,74.955,74.93,74.945,555800000.0
2009-05-27 08:02:00,74.945,74.99,74.94,74.98,752200000.0
2009-05-27 08:03:00,74.98,74.985,74.945,74.945,420200001.0
2009-05-27 08:04:00,74.95,74.96,74.945,74.96,527000000.0
2009-05-27 08:05:00,74.97,74.995,74.955,74.965,767599999.0
2009-05-27 08:06:00,74.965,74.985,74.96,74.97,398000000.0
2009-05-27 08:07:00,74.97,74.97,74.935,74.935,523600000.0
2009-05-27 08:08:00,74.935,74.935,74.91,74.915,580999997.0
2009-05-27 08:09:00,74.915,74.92,74.875,74.88,678600000.0
2009-05-27 08:10:00,74.875,74.915,74.875,74.895,570600001.0
2009-05-27 08:11:00,74.895,74.905,74.885,74.885,322800001.0
2009-05-27 08:12:00,74.885,74.94,74.885,74.915,224400000.0
2009-05-27 08:13:00,74.915,74.92,74.865,74.865,472200000.0
2009-05-27 08:14:00,74.87,74.9,74.86,74.875,631699999.0
2009-05-27 08:15:00,74.875,74.88,74.825,74.835,386800000.0
2009-05-27 08:16:00,74.835,74.9,74.835,74.89,403800000.0
2009-05-27 08:17:00,74.89,74.89,74.88,74.89,152600000.0
2009-05-27 08:18:00,74.89,74.89,74.86,74.885,331000000.0
2009-05-27 08:19:00,74.885,74.89,74.86,74.875,251400000.0
2009-05-27 08:20:00,74.88,74.89,74.865,74.875,197999998.0
2009-05-27 08:21:00,74.88,74.88,74.84,74.86,353199999.0
2009-05-27 08:22:00,74.855,74.86,74.785,74.8,162400000.0
2009-05-27 08:23:00,74.8,74.81,74.785,74.79,218599998.0
2009-05-27 08:24:00,74.795,74.805,74.775,74.785,52400000.0
2009-05-27 08:25:00,74.78,74.78,74.76,74.77,161600000.0
2009-05-27 08:26:00,74.78,74.79,74.755,74.755,279799999.0
2009-05-27 08:27:00,74.745,74.76,74.725,74.725,216399999.0
2009-05-27 08:28:00,74.725,74.725,74.615,74.635,574999999.0
2009-05-27 08:29:00,74.635,74.675,74.605,74.655,837999992.0
2009-05-27 08:30:00,74.66,74.71,74.655,74.69,582400001.0
2009-05-27 08:31:00,74.69,74.775,74.685,74.77,345600000.0
2009-05-27 08:32:00,74.775,74.78,74.73,74.76,234800002.0
2009-05-27 08:33:00,74.76,74.775,74.725,74.735,136000000.0
2009-05-27 08:34:00,74.74,74.79,74.74,74.775,390999995.0
2009-05-27 08:35:00,74.775,74.795,74.765,74.785,478399998.0
2009-05-27 08:36:00,74.775,74.81,74.775,74.8,553199995.0
2009-05-27 08:37:00,74.8,74.82,74.795,74.795,465999997.0
2009-05-27 08:38:00,74.795,74.795,74.745,74.745,766399997.0
2009-05-27 08:39:00,74.74,74.785,74.74,74.765,467399997.0
2009-05-27 08:40:00,74.775,74.775,74.745,74.765,602600000.0
2009-05-27 08:41:00,74.77,74.795,74.76,74.795,473399997.0
2009-05-27 08:42:00,74.795,74.8,74.77,74.785,257599999.0
2009-05-27 08:43:00,74.78,74.79,74.76,74.79,275999996.0
2009-05-27 08:44:00,74.79,74.81,74.78,74.805,373599997.0
2009-05-27 08:45:00,74.805,74.87,74.805,74.87,363200000.0
2009-05-27 08:46:00,74.87,74.87,74.84,74.86,219100000.0
2009-05-27 08:47:00,74.85,74.905,74.845,74.85,468000000.0
2009-05-27 08:48:00,74.86,74.865,74.835,74.845,609600000.0
2009-05-27 08:49:00,74.845,74.855,74.785,74.805,443200000.0
2009-05-27 08:50:00,74.805,74.81,74.74,74.755,445400005.0
2009-05-27 08:51:00,74.755,74.78,74.745,74.76,449599998.0
2009-05-27 08:52:00,74.755,74.78,74.755,74.765,542999999.0
2009-05-27 08:53:00,74.765,74.77,74.71,74.715,490999997.0
2009-05-27 08:54:00,74.715,74.76,74.705,74.76,548199993.0
2009-05-27 08:55:00,74.765,74.765,74.63,74.64,628999993.0
2009-05-27 08:56:00,74.64,74.67,74.63,74.67,368000000.0
2009-05-27 08:57:00,74.67,74.695,74.655,74.67,312999998.0
2009-05-27 08:58:00,74.67,74.69,74.67,74.69,285400000.0
2009-05-27 08:59:00,74.69,74.75,74.69,74.74,675199997.0
2009-05-27 09:00:00,74.74,74.79,74.735,74.77,484600000.0
2009-05-27 09:01:00,74.77,74.775,74.71,74.74,606207996.0
2009-05-27 09:02:00,74.74,74.83,74.74,74.805,296400000.0
2009-05-27 09:03:00,74.805,74.85,74.765,74.77,665799993.0
2009-05-27 09:04:00,74.77,74.845,74.77,74.825,968200001.0
2009-05-27 09:05:00,74.825,74.835,74.76,74.835,427999999.0
2009-05-27 09:06:00,74.835,74.91,74.825,74.91,552200005.0
2009-05-27 09:07:00,74.91,74.95,74.91,74.92,395000001.0
2009-05-27 09:08:00,74.92,74.935,74.905,74.915,753599996.0
2009-05-27 09:09:00,74.915,74.925,74.87,74.88,538800000.0
2009-05-27 09:10:00,74.88,74.88,74.83,74.84,738600001.0
2009-05-27 09:11:00,74.84,74.88,74.835,74.87,407399999.0
2009-05-27 09:12:00,74.865,74.91,74.845,74.91,604199999.0
2009-05-27 09:13:00,74.915,74.95,74.915,74.93,305200000.0
2009-05-27 09:14:00,74.93,74.94,74.89,74.925,596000000.0
2009-05-27 09:15:00,74.925,74.98,74.925,74.97,367800000.0
2009-05-27 09:16:00,74.97,74.98,74.945,74.945,609599999.0
2009-05-27 09:17:00,74.945,74.995,74.925,74.965,391200000.0
2009-05-27 09:18:00,74.965,75.025,74.96,75.015,739200001.0
2009-05-27 09:19:00,75.015,75.03,74.995,75.015,688599996.0
2009-05-27 09:20:00,75.015,75.025,74.94,74.96,661400001.0
2009-05-27 09:21:00,74.95,74.955,74.885,74.905,586999998.0
2009-05-27 09:22:00,74.905,74.92,74.875,74.875,498400001.0
2009-05-27 09:23:00,74.875,74.88,74.83,74.87,414199997.0
2009-05-27 09:24:00,74.885,74.89,74.84,74.85,179600000.0
2009-05-27 09:25:00,74.84,74.905,74.83,74.9,423799999.0
2009-05-27 09:26:00,74.9,74.905,74.895,74.905,235200001.0
2009-05-27 09:27:00,74.905,74.905,74.835,74.845,494599999.0
2009-05-27 09:28:00,74.845,74.86,74.81,74.83,797799996.0
2009-05-27 09:29:00,74.83,74.83,74.8,74.81,114200000.0
2009-05-27 09:30:00,74.805,74.855,74.805,74.825,219599999.0
2009-05-27 09:31:00,74.835,74.96,74.83,74.96,358199998.0
2009-05-27 09:32:00,74.96,74.99,74.92,74.94,477600000.0
2009-05-27 09:33:00,74.94,74.97,74.91,74.97,200800001.0
2009-05-27 09:34:00,74.97,75.035,74.97,75.01,325000000.0
2009-05-27 09:35:00,75.01,75.01,74.99,75.0,385399999.0
2009-05-27 09:36:00,75.0,75.005,74.91,74.91,632199999.0
2009-05-27 09:37:00,74.905,74.97,74.905,74.915,650799997.0
2009-05-27 09:38:00,74.915,74.925,74.895,74.925,462599999.0
2009-05-27 09:39:00,74.925,74.935,74.9,74.9,609999999.0
2009-05-27 09:40:00,74.9,74.92,74.895,74.92,323000000.0
2009-05-27 09:41:00,74.915,74.94,74.91,74.91,188000000.0
2009-05-27 09:42:00,74.91,74.915,74.88,74.9,341800000.0
2009-05-27 09:43:00,74.9,74.925,74.885,74.895,682399996.0
2009-05-27 09:44:00,74.9,74.91,74.865,74.885,538799999.0
2009-05-27 09:45:00,74.885,74.925,74.88,74.915,411399998.0
2009-05-27 09:46:00,74.915,74.97,74.9,74.965,427799997.0
2009-05-27 09:47:00,74.965,74.995,74.94,74.955,525800000.0
2009-05-27 09:48:00,74.965,75.03,74.965,75.02,529400002.0
2009-05-27 09:49:00,75.02,75.05,74.995,75.05,659800000.0
2009-05-27 09:50:00,75.05,75.055,74.995,75.03,691999999.0
2009-05-27 09:51:00,75.035,75.04,74.985,74.995,548999997.0
2009-05-27 09:52:00,74.995,75.045,74.98,75.025,394199999.0
2009-05-27 09:53:00,75.02,75.025,74.95,74.95,961000002.0
2009-05-27 09:54:00,74.95,74.95,74.875,74.92,703799999.0
2009-05-27 09:55:00,74.92,74.94,74.91,74.915,339800000.0
2009-05-27 09:56:00,74.915,74.92,74.87,74.885,144400000.0
2009-05-27 09:57:00,74.89,74.915,74.87,74.91,597999998.0
2009-05-27 09:58:00,74.905,74.91,74.84,74.88,625999999.0
2009-05-27 09:59:00,74.88,74.93,74.86,74.915,133200000.0
2009-05-27 10:00:00,74.93,74.94,74.89,74.895,311000000.0
2009-05-27 10:01:00,74.895,74.895,74.82,74.83,709199999.0
2009-05-27 10:02:00,74.83,74.85,74.815,74.83,523400001.0
2009-05-27 10:03:00,74.83,74.865,74.805,74.865,527400000.0
2009-05-27 10:04:00,74.87,74.91,74.83,74.89,725599994.0
2009-05-27 10:05:00,74.89,74.905,74.86,74.865,525399999.0
2009-05-27 10:06:00,74.865,74.885,74.855,74.88,775399998.0
2009-05-27 10:07:00,74.885,74.965,74.875,74.93,1054599999.0
2009-05-27 10:08:00,74.93,74.98,74.925,74.94,653400002.0
2009-05-27 10:09:00,74.94,74.96,74.905,74.95,609600000.0
2009-05-27 10:10:00,74.95,74.985,74.93,74.965,542600000.0
2009-05-27 10:11:00,74.965,74.97,74.93,74.955,652600001.0
2009-05-27 10:12:00,74.965,74.985,74.945,74.95,264800000.0
2009-05-27 10:13:00,74.955,74.955,74.89,74.91,686399995.0
2009-05-27 10:14:00,74.91,75.03,74.91,75.02,525999999.0
2009-05-27 10:15:00,75.02,75.04,74.875,74.885,701500000.0
2009-05-27 10:16:00,74.885,74.91,74.83,74.835,727600003.0
2009-05-27 10:17:00,74.825,74.88,74.825,74.875,539099999.0
2009-05-27 10:18:00,74.875,74.895,74.835,74.895,410599999.0
2009-05-27 10:19:00,74.885,74.9,74.88,74.9,72200000.0
2009-05-27 10:20:00,74.86,74.88,74.83,74.87,393400000.0
2009-05-27 10:21:00,74.87,74.935,74.87,74.93,207800000.0
2009-05-27 10:22:00,74.925,74.925,74.88,74.92,216799999.0
2009-05-27 10:23:00,74.905,74.935,74.89,74.9,299600000.0
2009-05-27 10:24:00,74.9,74.925,74.87,74.9,366000000.0
2009-05-27 10:25:00,74.9,74.94,74.9,74.915,381800000.0
2009-05-27 10:26:00,74.915,74.94,74.915,74.925,378800000.0
2009-05-27 10:27:00,74.925,74.94,74.92,74.94,429600002.0
2009-05-27 10:28:00,74.94,74.94,74.895,74.915,337400000.0
2009-05-27 10:29:00,74.915,74.95,74.89,74.895,495600000.0
2009-05-27 10:30:00,74.895,74.915,74.89,74.915,306200000.0
2009-05-27 10:31:00,74.915,74.93,74.88,74.89,439399999.0
2009-05-27 10:32:00,74.885,74.895,74.835,74.87,456400000.0
2009-05-27 10:33:00,74.87,74.87,74.825,74.84,352400000.0
2009-05-27 10:34:00,74.84,74.9,74.835,74.89,522200001.0
2009-05-27 10:35:00,74.89,74.9,74.88,74.9,225000000.0
2009-05-27 10:36:00,74.9,74.91,74.88,74.885,408000001.0
2009-05-27 10:37:00,74.9,74.9,74.85,74.85,587599996.0
2009-05-27 10:38:00,74.855,74.885,74.85,74.87,354999998.0
2009-05-27 10:39:00,74.875,74.905,74.865,74.895,620599999.0
2009-05-27 10:40:00,74.885,74.96,74.885,74.955,499800000.0
2009-05-27 10:41:00,74.96,74.97,74.89,74.92,620200000.0
2009-05-27 10:42:00,74.92,74.96,74.915,74.94,457999999.0
2009-05-27 10:43:00,74.93,74.965,74.925,74.935,613799997.0
2009-05-27 10:44:00,74.94,74.94,74.87,74.88,474600001.0
2009-05-27 10:45:00,74.88,74.895,74.87,74.89,492199999.0
2009-05-27 10:46:00,74.89,74.95,74.885,74.95,680800000.0
2009-05-27 10:47:00,74.95,75.03,74.95,75.0,712999998.0
2009-05-27 10:48:00,75.0,75.005,74.92,74.945,570199999.0
2009-05-27 10:49:00,74.945,74.98,74.925,74.975,956200001.0
2009-05-27 10:50:00,74.97,74.975,74.95,74.965,601200000.0
2009-05-27 10:51:00,74.965,74.99,74.96,74.99,589600003.0
2009-05-27 10:52:00,74.99,75.015,74.98,75.015,543199999.0
2009-05-27 10:53:00,75.02,75.04,75.0,75.03,749399998.0
2009-05-27 10:54:00,75.03,75.06,75.01,75.04,593200000.0
2009-05-27 10:55:00,75.04,75.04,74.985,75.005,461599999.0
2009-05-27 10:56:00,75.01,75.01,74.965,74.975,570199998.0
2009-05-27 10:57:00,74.97,75.01,74.96,74.99,557399999.0
2009-05-27 10:58:00,74.99,75.01,74.975,74.98,755399998.0
2009-05-27 10:59:00,74.985,75.0,74.975,74.995,664399999.0
2009-05-27 11:00:00,74.995,74.995,74.95,74.965,775999995.0
2009-05-27 11:01:00,74.97,74.97,74.95,74.965,346599999.0
2009-05-27 11:02:00,74.965,74.965,74.93,74.93,568199999.0
2009-05-27 11:03:00,74.93,74.93,74.9,74.91,242800000.0
2009-05-27 11:04:00,74.91,74.945,74.9,74.92,258400000.0
2009-05-27 11:05:00,74.92,74.925,74.86,74.87,478400000.0
2009-05-27 11:06:00,74.86,74.885,74.86,74.885,273999998.0
2009-05-27 11:07:00,74.88,74.94,74.88,74.925,392999999.0
2009-05-27 11:08:00,74.925,74.93,74.88,74.905,529599997.0
2009-05-27 11:09:00,74.895,74.9,74.875,74.89,315000000.0
2009-05-27 11:10:00,74.895,74.925,74.875,74.905,306799999.0
2009-05-27 11:11:00,74.9,74.925,74.87,74.92,483599999.0
2009-05-27 11:12:00,74.92,74.94,74.915,74.94,255600000.0
2009-05-27 11:13:00,74.94,74.975,74.92,74.92,585999996.0
2009-05-27 11:14:00,74.92,74.965,74.895,74.95,628399998.0
2009-05-27 11:15:00,74.95,74.975,74.94,74.965,768599997.0
2009-05-27 11:16:00,74.97,74.97,74.92,74.97,411399999.0
2009-05-27 11:17:00,74.97,74.985,74.96,74.975,377600001.0
2009-05-27 11:18:00,74.975,75.025,74.97,75.01,504200000.0
2009-05-27 11:19:00,75.01,75.01,74.945,75.0,830999999.0
2009-05-27 11:20:00,74.99,75.04,74.975,74.98,799100000.0
2009-05-27 11:21:00,74.98,74.99,74.935,74.94,941300002.0
2009-05-27 11:22:00,74.93,74.945,74.91,74.94,666800000.0
2009-05-27 11:23:00,74.94,74.94,74.895,74.92,632400001.0
2009-05-27 11:24:00,74.92,74.955,74.915,74.93,502600002.0
2009-05-27 11:25:00,74.93,74.935,74.91,74.925,474999997.0
2009-05-27 11:26:00,74.925,74.96,74.925,74.935,572200000.0
2009-05-27 11:27:00,74.94,74.98,74.94,74.98,638400002.0
2009-05-27 11:28:00,74.98,75.0,74.975,74.985,333400001.0
2009-05-27 11:29:00,74.99,75.045,74.99,75.01,383000000.0
2009-05-27 11:30:00,75.0,75.02,74.905,74.93,620899999.0
2009-05-27 11:31:00,74.93,74.955,74.925,74.95,300400000.0
2009-05-27 11:32:00,74.945,74.945,74.91,74.92,492200003.0
2009-05-27 11:33:00,74.92,74.925,74.88,74.915,438799998.0
2009-05-27 11:34:00,74.92,74.945,74.895,74.93,670999994.0
2009-05-27 11:35:00,74.93,74.99,74.915,74.98,446299999.0
2009-05-27 11:36:00,74.98,75.0,74.945,74.945,736199999.0
2009-05-27 11:37:00,74.955,74.99,74.95,74.99,335600000.0
2009-05-27 11:38:00,74.99,75.02,74.96,74.99,649500005.0
2009-05-27 11:39:00,74.99,75.02,74.95,74.95,480500005.0
2009-05-27 11:40:00,74.96,75.0,74.925,74.955,855500006.0
2009-05-27 11:41:00,74.96,75.0,74.96,74.985,529999997.0
2009-05-27 11:42:00,74.98,75.04,74.98,75.0,399199997.0
2009-05-27 11:43:00,75.005,75.05,74.975,75.02,541199999.0
2009-05-27 11:44:00,75.01,75.03,74.995,75.01,652000000.0
2009-05-27 11:45:00,75.015,75.03,74.985,75.015,616600000.0
2009-05-27 11:46:00,75.025,75.035,74.995,75.03,583800000.0
2009-05-27 11:47:00,75.02,75.03,74.985,74.985,649600001.0
2009-05-27 11:48:00,74.99,75.015,74.945,75.005,553600000.0
2009-05-27 11:49:00,74.995,75.02,74.98,74.98,848599999.0
2009-05-27 11:50:00,74.99,75.0,74.965,74.98,876200001.0
2009-05-27 11:51:00,74.97,74.99,74.905,74.91,819600003.0
2009-05-27 11:52:00,74.885,74.95,74.885,74.94,632300000.0
2009-05-27 11:53:00,74.94,74.975,74.94,74.945,458200001.0
2009-05-27 11:54:00,74.96,74.97,74.93,74.95,657899997.0
2009-05-27 11:55:00,74.95,74.965,74.86,74.92,892600001.0
2009-05-27 11:56:00,74.92,74.97,74.89,74.9,767399999.0
2009-05-27 11:57:00,74.9,74.91,74.89,74.905,742900001.0
2009-05-27 11:58:00,74.905,74.94,74.9,74.93,643799999.0
2009-05-27 11:59:00,74.935,74.935,74.9,74.905,498999998.0
2009-05-27 12:00:00,74.91,74.91,74.855,74.895,779799999.0
2009-05-27 12:01:00,74.9,74.97,74.89,74.97,631700000.0
2009-05-27 12:02:00,74.97,74.98,74.93,74.945,627500002.0
2009-05-27 12:03:00,74.95,74.975,74.925,74.94,681999997.0
2009-05-27 12:04:00,74.93,74.94,74.895,74.915,797800002.0
2009-05-27 12:05:00,74.92,75.005,74.91,75.005,707399998.0
2009-05-27 12:06:00,75.005,75.005,74.95,74.975,875200001.0
2009-05-27 12:07:00,74.965,74.99,74.94,74.955,888899997.0
2009-05-27 12:08:00,74.955,74.965,74.94,74.955,583599998.0
2009-05-27 12:09:00,74.945,74.955,74.925,74.95,815399999.0
2009-05-27 12:10:00,74.945,74.975,74.935,74.945,802400003.0
2009-05-27 12:11:00,74.945,74.95,74.93,74.935,623799998.0
2009-05-27 12:12:00,74.945,74.945,74.915,74.945,767399997.0
2009-05-27 12:13:00,74.945,74.945,74.905,74.925,1058799992.0
2009-05-27 12:14:00,74.925,74.94,74.915,74.93,397200002.0
2009-05-27 12:15:00,74.92,74.93,74.885,74.895,871600001.0
2009-05-27 12:16:00,74.895,74.895,74.82,74.855,639500001.0
2009-05-27 12:17:00,74.855,74.865,74.84,74.855,365400001.0
2009-05-27 12:18:00,74.855,74.86,74.84,74.86,147799999.0
2009-05-27 12:19:00,74.86,74.86,74.835,74.86,493099995.0
2009-05-27 12:20:00,74.86,74.92,74.855,74.9,954299995.0
2009-05-27 12:21:00,74.89,74.9,74.82,74.84,422600000.0
2009-05-27 12:22:00,74.84,74.85,74.75,74.755,930199997.0
2009-05-27 12:23:00,74.755,74.79,74.74,74.77,475000002.0
2009-05-27 12:24:00,74.77,74.86,74.765,74.85,608900004.0
2009-05-27 12:25:00,74.85,74.89,74.845,74.85,605000000.0
2009-05-27 12:26:00,74.85,74.85,74.765,74.835,759799998.0
2009-05-27 12:27:00,74.835,74.85,74.815,74.84,525800002.0
2009-05-27 12:28:00,74.83,74.88,74.83,74.88,660699998.0
2009-05-27 12:29:00,74.88,74.88,74.855,74.865,859199991.0
2009-05-27 12:30:00,74.875,74.9,74.83,74.865,1332299995.0
2009-05-27 12:31:00,74.865,74.88,74.84,74.855,855600004.0
2009-05-27 12:32:00,74.855,74.875,74.84,74.87,504399998.0
2009-05-27 12:33:00,74.87,74.89,74.855,74.88,659000002.0
2009-05-27 12:34:00,74.88,74.88,74.85,74.86,610400002.0
2009-05-27 12:35:00,74.855,74.86,74.83,74.835,636199990.0
2009-05-27 12:36:00,74.84,74.855,74.84,74.855,162400000.0
2009-05-27 12:37:00,74.855,74.91,74.855,74.895,223400000.0
2009-05-27 12:38:00,74.895,74.915,74.89,74.9,486100000.0
2009-05-27 12:39:00,74.905,74.905,74.855,74.885,701299999.0
2009-05-27 12:40:00,74.875,74.885,74.875,74.88,335900000.0
2009-05-27 12:41:00,74.88,74.895,74.86,74.89,515300001.0
2009-05-27 12:42:00,74.895,74.91,74.875,74.89,591700003.0
2009-05-27 12:43:00,74.885,74.885,74.84,74.86,318899999.0
2009-05-27 12:44:00,74.86,74.865,74.835,74.85,197800000.0
2009-05-27 12:45:00,74.85,74.855,74.835,74.855,177900000.0
2009-05-27 12:46:00,74.855,74.895,74.83,74.865,600399999.0
2009-05-27 12:47:00,74.87,74.88,74.855,74.86,309799996.0
2009-05-27 12:48:00,74.865,74.87,74.83,74.845,530600000.0
2009-05-27 12:49:00,74.845,74.865,74.845,74.855,280199999.0
2009-05-27 12:50:00,74.845,74.865,74.83,74.855,462999999.0
2009-05-27 12:51:00,74.85,74.865,74.8,74.855,773899999.0
2009-05-27 12:52:00,74.85,74.855,74.805,74.815,681500001.0
2009-05-27 12:53:00,74.83,74.85,74.795,74.85,587399999.0
2009-05-27 12:54:00,74.835,74.89,74.82,74.875,451400004.0
2009-05-27 12:55:00,74.865,74.865,74.83,74.84,420500002.0
2009-05-27 12:56:00,74.84,74.87,74.825,74.86,458899997.0
2009-05-27 12:57:00,74.85,74.87,74.835,74.845,378200000.0
2009-05-27 12:58:00,74.845,74.855,74.83,74.84,438299999.0
2009-05-27 12:59:00,74.84,74.865,74.785,74.8,508400000.0
2009-05-27 13:00:00,74.79,74.835,74.745,74.815,821200000.0
2009-05-27 13:01:00,74.82,74.865,74.8,74.835,524799997.0
2009-05-27 13:02:00,74.835,74.835,74.77,74.795,576199999.0
2009-05-27 13:03:00,74.785,74.83,74.77,74.82,693900005.0
2009-05-27 13:04:00,74.805,74.825,74.8,74.82,166000000.0
2009-05-27 13:05:00,74.81,74.82,74.79,74.805,619199989.0
2009-05-27 13:06:00,74.81,74.815,74.765,74.78,712599998.0
2009-05-27 13:07:00,74.775,74.785,74.755,74.78,353000001.0
2009-05-27 13:08:00,74.785,74.795,74.775,74.785,307200001.0
2009-05-27 13:09:00,74.775,74.785,74.73,74.735,305400002.0
2009-05-27 13:10:00,74.72,74.8,74.69,74.735,661600004.0
2009-05-27 13:11:00,74.735,74.765,74.695,74.755,654100002.0
2009-05-27 13:12:00,74.755,74.755,74.69,74.7,562600001.0
2009-05-27 13:13:00,74.7,74.715,74.675,74.685,630899996.0
2009-05-27 13:14:00,74.7,74.71,74.68,74.69,526699999.0
2009-05-27 13:15:00,74.69,74.72,74.69,74.705,581099998.0
2009-05-27 13:16:00,74.705,74.705,74.64,74.67,889100001.0
2009-05-27 13:17:00,74.67,74.745,74.67,74.695,814700001.0
2009-05-27 13:18:00,74.695,74.72,74.685,74.69,857600000.0
2009-05-27 13:19:00,74.69,74.73,74.69,74.72,653800002.0
2009-05-27 13:20:00,74.71,74.75,74.71,74.74,387800000.0
2009-05-27 13:21:00,74.74,74.74,74.7,74.71,723399999.0
2009-05-27 13:22:00,74.7,74.715,74.7,74.71,200400000.0
2009-05-27 13:23:00,74.71,74.71,74.695,74.705,174600001.0
2009-05-27 13:24:00,74.705,74.71,74.665,74.675,533600000.0
2009-05-27 13:25:00,74.675,74.695,74.665,74.665,499599998.0
2009-05-27 13:26:00,74.655,74.665,74.63,74.665,503800002.0
2009-05-27 13:27:00,74.665,74.7,74.645,74.7,483800000.0
2009-05-27 13:28:00,74.7,74.74,74.69,74.74,494400001.0
2009-05-27 13:29:00,74.74,74.75,74.72,74.74,584499999.0
2009-05-27 13:30:00,74.74,74.75,74.695,74.705,844600003.0
2009-05-27 13:31:00,74.705,74.745,74.685,74.73,553599999.0
2009-05-27 13:32:00,74.74,74.755,74.735,74.745,510000000.0
2009-05-27 13:33:00,74.75,74.8,74.74,74.76,870599997.0
2009-05-27 13:34:00,74.76,74.78,74.73,74.73,526799998.0
2009-05-27 13:35:00,74.72,74.74,74.69,74.7,880199999.0
2009-05-27 13:36:00,74.71,74.72,74.685,74.69,409799999.0
2009-05-27 13:37:00,74.69,74.7,74.67,74.675,710799998.0
2009-05-27 13:38:00,74.68,74.68,74.645,74.645,447000002.0
2009-05-27 13:39:00,74.655,74.655,74.585,74.605,551799999.0
2009-05-27 13:40:00,74.605,74.625,74.585,74.625,402000003.0
2009-05-27 13:41:00,74.625,74.69,74.625,74.69,538600000.0
2009-05-27 13:42:00,74.69,74.7,74.66,74.69,582899998.0
2009-05-27 13:43:00,74.69,74.695,74.675,74.685,490999997.0
2009-05-27 13:44:00,74.685,74.705,74.68,74.7,179200000.0
2009-05-27 13:45:00,74.7,74.725,74.69,74.72,544799998.0
2009-05-27 13:46:00,74.71,74.735,74.705,74.715,582399995.0
2009-05-27 13:47:00,74.715,74.755,74.715,74.75,220999998.0
2009-05-27 13:48:00,74.75,74.765,74.74,74.755,331800000.0
2009-05-27 13:49:00,74.755,74.775,74.695,74.7,601999997.0
2009-05-27 13:50:00,74.7,74.705,74.655,74.66,472800000.0
2009-05-27 13:51:00,74.665,74.695,74.655,74.695,308400003.0
2009-05-27 13:52:00,74.695,74.695,74.675,74.68,321600001.0
2009-05-27 13:53:00,74.67,74.695,74.63,74.64,647200001.0
2009-05-27 13:54:00,74.645,74.65,74.635,74.645,180600000.0
2009-05-27 13:55:00,74.645,74.645,74.625,74.63,449999997.0
2009-05-27 13:56:00,74.64,74.64,74.565,74.58,568599999.0
2009-05-27 13:57:00,74.58,74.58,74.51,74.53,720100001.0
2009-05-27 13:58:00,74.535,74.55,74.5,74.52,330000002.0
2009-05-27 13:59:00,74.51,74.535,74.505,74.535,381199998.0
2009-05-27 14:00:00,74.525,74.58,74.52,74.56,336199997.0
2009-05-27 14:01:00,74.565,74.565,74.53,74.555,139400000.0
2009-05-27 14:02:00,74.555,74.56,74.525,74.54,466600001.0
2009-05-27 14:03:00,74.555,74.565,74.505,74.505,643200000.0
2009-05-27 14:04:00,74.51,74.54,74.485,74.53,650800003.0
2009-05-27 14:05:00,74.53,74.56,74.495,74.53,766600000.0
2009-05-27 14:06:00,74.53,74.53,74.485,74.485,613100000.0
2009-05-27 14:07:00,74.5,74.51,74.47,74.51,519500000.0
2009-05-27 14:08:00,74.505,74.56,74.5,74.56,451400002.0
2009-05-27 14:09:00,74.56,74.57,74.545,74.555,471800000.0
2009-05-27 14:10:00,74.555,74.56,74.54,74.55,358599999.0
2009-05-27 14:11:00,74.555,74.56,74.505,74.52,524199996.0
2009-05-27 14:12:00,74.52,74.54,74.49,74.5,385600001.0
2009-05-27 14:13:00,74.51,74.51,74.465,74.465,864599999.0
2009-05-27 14:14:00,74.47,74.545,74.47,74.54,442000002.0
2009-05-27 14:15:00,74.525,74.54,74.49,74.51,825199999.0
2009-05-27 14:16:00,74.515,74.535,74.515,74.53,627099997.0
2009-05-27 14:17:00,74.54,74.55,74.525,74.535,293000000.0
2009-05-27 14:18:00,74.54,74.55,74.525,74.54,192399998.0
2009-05-27 14:19:00,74.54,74.55,74.53,74.545,404000000.0
2009-05-27 14:20:00,74.545,74.61,74.535,74.6,521700004.0
2009-05-27 14:21:00,74.6,74.62,74.6,74.61,154200000.0
2009-05-27 14:22:00,74.61,74.61,74.57,74.58,402200001.0
2009-05-27 14:23:00,74.58,74.585,74.535,74.56,401200001.0
2009-05-27 14:24:00,74.56,74.58,74.54,74.545,615299999.0
2009-05-27 14:25:00,74.55,74.55,74.51,74.515,593800003.0
2009-05-27 14:26:00,74.515,74.52,74.49,74.52,394500002.0
2009-05-27 14:27:00,74.52,74.56,74.52,74.56,298500000.0
2009-05-27 14:28:00,74.56,74.62,74.55,74.61,537800000.0
2009-05-27 14:29:00,74.61,74.63,74.605,74.615,354400001.0
2009-05-27 14:30:00,74.615,74.62,74.585,74.59,201100000.0
2009-05-27 14:31:00,74.59,74.63,74.585,74.63,363900001.0
2009-05-27 14:32:00,74.63,74.67,74.62,74.67,495600000.0
2009-05-27 14:33:00,74.67,74.705,74.665,74.68,653100001.0
2009-05-27 14:34:00,74.69,74.705,74.655,74.66,534399997.0
2009-05-27 14:35:00,74.66,74.67,74.645,74.66,398199996.0
2009-05-27 14:36:00,74.66,74.68,74.655,74.68,483000001.0
2009-05-27 14:37:00,74.685,74.72,74.66,74.68,536599998.0
2009-05-27 14:38:00,74.665,74.68,74.63,74.64,361699999.0
2009-05-27 14:39:00,74.64,74.64,74.6,74.615,403900000.0
2009-05-27 14:40:00,74.605,74.63,74.605,74.615,303999999.0
2009-05-27 14:41:00,74.62,74.625,74.525,74.53,438399998.0
2009-05-27 14:42:00,74.53,74.54,74.505,74.52,343400001.0
2009-05-27 14:43:00,74.535,74.635,74.525,74.62,501799997.0
2009-05-27 14:44:00,74.61,74.7,74.6,74.68,613299999.0
2009-05-27 14:45:00,74.685,74.715,74.675,74.7,586900002.0
2009-05-27 14:46:00,74.69,74.7,74.655,74.655,505999997.0
2009-05-27 14:47:00,74.66,74.73,74.655,74.71,827200002.0
2009-05-27 14:48:00,74.71,74.76,74.695,74.735,454199999.0
2009-05-27 14:49:00,74.74,74.805,74.735,74.805,485300002.0
2009-05-27 14:50:00,74.795,74.825,74.76,74.805,663099997.0
2009-05-27 14:51:00,74.81,74.835,74.77,74.78,763799999.0
2009-05-27 14:52:00,74.78,74.78,74.72,74.75,656199999.0
2009-05-27 14:53:00,74.75,74.765,74.725,74.73,782199995.0
2009-05-27 14:54:00,74.73,74.745,74.715,74.735,330400000.0
2009-05-27 14:55:00,74.74,74.75,74.705,74.72,510400003.0
2009-05-27 14:56:00,74.72,74.73,74.7,74.705,392399999.0
2009-05-27 14:57:00,74.71,74.73,74.7,74.73,550600003.0
2009-05-27 14:58:00,74.73,74.745,74.71,74.745,431999999.0
2009-05-27 14:59:00,74.745,74.77,74.735,74.75,910400003.0
2009-05-27 15:00:00,74.75,74.75,74.715,74.735,388099996.0
2009-05-27 15:01:00,74.735,74.735,74.695,74.72,285799998.0
2009-05-27 15:02:00,74.72,74.755,74.72,74.75,219600002.0
2009-05-27 15:03:00,74.75,74.77,74.73,74.735,609800001.0
2009-05-27 15:04:00,74.74,74.74,74.72,74.72,297499998.0
2009-05-27 15:05:00,74.73,74.735,74.655,74.7,569099995.0
2009-05-27 15:06:00,74.7,74.72,74.68,74.71,635500004.0
2009-05-27 15:07:00,74.71,74.71,74.68,74.69,394800001.0
2009-05-27 15:08:00,74.69,74.695,74.63,74.65,774700000.0
2009-05-27 15:09:00,74.65,74.69,74.645,74.67,507000001.0
2009-05-27 15:10:00,74.67,74.69,74.645,74.67,496999996.0
2009-05-27 15:11:00,74.67,74.67,74.635,74.655,302800001.0
2009-05-27 15:12:00,74.645,74.68,74.62,74.675,580999995.0
2009-05-27 15:13:00,74.675,74.68,74.63,74.635,591500000.0
2009-05-27 15:14:00,74.635,74.67,74.63,74.66,551299999.0
2009-05-27 15:15:00,74.66,74.68,74.645,74.66,399400001.0
2009-05-27 15:16:00,74.66,74.67,74.62,74.64,482599998.0
2009-05-27 15:17:00,74.64,74.655,74.63,74.655,584299996.0
2009-05-27 15:18:00,74.655,74.68,74.64,74.66,415799999.0
2009-05-27 15:19:00,74.66,74.7,74.645,74.695,342399994.0
2009-05-27 15:20:00,74.695,74.725,74.685,74.7,514599997.0
2009-05-27 15:21:00,74.7,74.74,74.675,74.725,823799999.0
2009-05-27 15:22:00,74.73,74.73,74.685,74.7,987199999.0
2009-05-27 15:23:00,74.7,74.71,74.58,74.625,688600001.0
2009-05-27 15:24:00,74.61,74.655,74.61,74.63,532800000.0
2009-05-27 15:25:00,74.645,74.685,74.595,74.595,794000005.0
2009-05-27 15:26:00,74.6,74.625,74.56,74.6,577200001.0
2009-05-27 15:27:00,74.605,74.61,74.54,74.59,423300000.0
2009-05-27 15:28:00,74.6,74.63,74.575,74.625,573400003.0
2009-05-27 15:29:00,74.625,74.695,74.59,74.69,566299999.0
2009-05-27 15:30:00,74.7,74.7,74.605,74.64,591000002.0
2009-05-27 15:31:00,74.64,74.65,74.595,74.635,504000001.0
2009-05-27 15:32:00,74.64,74.64,74.58,74.58,376300001.0
2009-05-27 15:33:00,74.585,74.635,74.585,74.59,348800003.0
2009-05-27 15:34:00,74.605,74.615,74.555,74.555,318600002.0
2009-05-27 15:35:00,74.555,74.61,74.53,74.565,449799997.0
2009-05-27 15:36:00,74.555,74.565,74.525,74.555,544799999.0
2009-05-27 15:37:00,74.565,74.605,74.565,74.605,360900002.0
2009-05-27 15:38:00,74.595,74.61,74.525,74.58,438599999.0
2009-05-27 15:39:00,74.565,74.585,74.525,74.57,357200002.0
2009-05-27 15:40:00,74.58,74.59,74.55,74.55,316599998.0
2009-05-27 15:41:00,74.555,74.555,74.48,74.5,371000001.0
2009-05-27 15:42:00,74.49,74.495,74.45,74.46,292000002.0
2009-05-27 15:43:00,74.47,74.53,74.47,74.52,442800001.0
2009-05-27 15:44:00,74.53,74.56,74.515,74.535,453000004.0
2009-05-27 15:45:00,74.54,74.55,74.445,74.455,399700000.0
2009-05-27 15:46:00,74.47,74.495,74.425,74.485,563199999.0
2009-05-27 15:47:00,74.495,74.535,74.475,74.52,240200000.0
2009-05-27 15:48:00,74.505,74.58,74.505,74.555,388499999.0
2009-05-27 15:49:00,74.545,74.625,74.545,74.62,387900000.0
2009-05-27 15:50:00,74.62,74.65,74.6,74.62,245200000.0
2009-05-27 15:51:00,74.62,74.66,74.61,74.64,435800001.0
2009-05-27 15:52:00,74.64,74.68,74.635,74.66,140000001.0
2009-05-27 15:53:00,74.665,74.665,74.62,74.64,207599999.0
2009-05-27 15:54:00,74.64,74.64,74.605,74.62,195899999.0
2009-05-27 15:55:00,74.62,74.65,74.61,74.63,168099999.0
2009-05-27 15:56:00,74.63,74.635,74.59,74.615,193800000.0
2009-05-27 15:57:00,74.6,74.63,74.58,74.58,375400001.0
2009-05-27 15:58:00,74.585,74.645,74.585,74.645,102400000.0
2009-05-27 15:59:00,74.655,74.71,74.63,74.665,245700000.0
2009-05-27 16:00:00,74.665,74.785,74.665,74.69,404000000.0
2009-05-27 16:01:00,74.69,74.69,74.6,74.62,430399999.0
2009-05-27 16:02:00,74.635,74.68,74.485,74.49,522500002.0
2009-05-27 16:03:00,74.49,74.555,74.445,74.53,358499998.0
2009-05-27 16:04:00,74.51,74.52,74.425,74.44,286699999.0
2009-05-27 16:05:00,74.44,74.475,74.405,74.435,354300000.0
2009-05-27 16:06:00,74.455,74.485,74.415,74.42,232500000.0
2009-05-27 16:07:00,74.425,74.505,74.41,74.45,371900000.0
2009-05-27 16:08:00,74.445,74.54,74.425,74.53,349499999.0
2009-05-27 16:09:00,74.53,74.59,74.485,74.535,402399999.0
2009-05-27 16:10:00,74.55,74.575,74.5,74.515,370300000.0
2009-05-27 16:11:00,74.515,74.6,74.505,74.525,381100001.0
2009-05-27 16:12:00,74.525,74.625,74.525,74.61,464200001.0
2009-05-27 16:13:00,74.61,74.615,74.585,74.6,257400000.0
2009-05-27 16:14:00,74.6,74.63,74.555,74.58,329800000.0
2009-05-27 16:15:00,74.575,74.575,74.505,74.56,410600000.0
2009-05-27 16:16:00,74.56,74.56,74.525,74.54,196500001.0
2009-05-27 16:17:00,74.545,74.61,74.52,74.54,302200000.0
2009-05-27 16:18:00,74.54,74.56,74.515,74.53,327399999.0
2009-05-27 16:19:00,74.54,74.59,74.515,74.525,350600000.0
2009-05-27 16:20:00,74.515,74.57,74.505,74.51,486100000.0
2009-05-27 16:21:00,74.5,74.57,74.5,74.52,542600002.0
2009-05-27 16:22:00,74.52,74.58,74.51,74.575,361400000.0
2009-05-27 16:23:00,74.565,74.585,74.53,74.55,584600002.0
2009-05-27 16:24:00,74.55,74.665,74.545,74.665,405300001.0
2009-05-27 16:25:00,74.665,74.665,74.6,74.635,275300001.0
2009-05-27 16:26:00,74.635,74.68,74.625,74.68,387800000.0
2009-05-27 16:27:00,74.685,74.705,74.645,74.66,361900000.0
2009-05-27 16:28:00,74.66,74.71,74.65,74.685,298600000.0
2009-05-27 16:29:00,74.69,74.72,74.62,74.64,526800001.0
2009-05-27 16:30:00,74.64,74.69,74.605,74.61,416000000.0
2009-05-27 16:31:00,74.61,74.63,74.575,74.595,425000002.0
2009-05-27 16:32:00,74.595,74.62,74.57,74.615,665400000.0
2009-05-27 16:33:00,74.605,74.69,74.59,74.67,548600000.0
2009-05-27 16:34:00,74.67,74.69,74.63,74.66,579999996.0
2009-05-27 16:35:00,74.66,74.67,74.61,74.66,413799998.0
2009-05-27 16:36:00,74.65,74.77,74.645,74.755,450800000.0
2009-05-27 16:37:00,74.755,74.785,74.735,74.77,367799999.0
2009-05-27 16:38:00,74.76,74.775,74.695,74.71,329899999.0
2009-05-27 16:39:00,74.72,74.73,74.7,74.73,289899999.0
2009-05-27 16:40:00,74.735,74.76,74.715,74.75,422600002.0
2009-05-27 16:41:00,74.76,74.765,74.735,74.75,297800000.0
2009-05-27 16:42:00,74.755,74.755,74.69,74.71,394200003.0
2009-05-27 16:43:00,74.7,74.72,74.665,74.69,286400001.0
2009-05-27 16:44:00,74.69,74.69,74.595,74.625,524699998.0
2009-05-27 16:45:00,74.63,74.715,74.625,74.68,394500001.0
2009-05-27 16:46:00,74.68,74.72,74.665,74.695,341199999.0
2009-05-27 16:47:00,74.675,74.725,74.675,74.715,396800000.0
2009-05-27 16:48:00,74.705,74.72,74.66,74.665,332499998.0
2009-05-27 16:49:00,74.665,74.73,74.63,74.72,325600000.0
2009-05-27 16:50:00,74.725,74.735,74.7,74.71,296800000.0
2009-05-27 16:51:00,74.71,74.775,74.7,74.745,373899999.0
2009-05-27 16:52:00,74.745,74.78,74.725,74.75,405000000.0
2009-05-27 16:53:00,74.75,74.795,74.725,74.795,235800000.0
2009-05-27 16:54:00,74.785,74.79,74.745,74.775,192500000.0
2009-05-27 16:55:00,74.765,74.785,74.745,74.77,344699999.0
2009-05-27 16:56:00,74.77,74.805,74.745,74.765,227800001.0
2009-05-27 16:57:00,74.76,74.805,74.76,74.8,251000000.0
2009-05-27 16:58:00,74.8,74.83,74.775,74.8,325099998.0
2009-05-27 16:59:00,74.8,74.94,74.8,74.92,407100000.0
2009-05-27 17:00:00,74.92,74.92,74.865,74.88,459800001.0
2009-05-27 17:01:00,74.87,74.915,74.865,74.875,326800000.0
2009-05-27 17:02:00,74.865,74.91,74.865,74.87,279599997.0
2009-05-27 17:03:00,74.875,74.88,74.82,74.82,528200001.0
2009-05-27 17:04:00,74.825,74.835,74.755,74.785,432200001.0
2009-05-27 17:05:00,74.79,74.82,74.765,74.795,462000000.0
2009-05-27 17:06:00,74.805,74.82,74.775,74.81,499100000.0
2009-05-27 17:07:00,74.815,74.85,74.795,74.835,528800001.0
2009-05-27 17:08:00,74.84,74.845,74.77,74.83,464099998.0
2009-05-27 17:09:00,74.83,74.87,74.8,74.86,401200000.0
2009-05-27 17:10:00,74.855,74.87,74.83,74.84,382200000.0
2009-05-27 17:11:00,74.84,74.92,74.805,74.855,492600000.0
2009-05-27 17:12:00,74.855,74.875,74.79,74.825,329200000.0
2009-05-27 17:13:00,74.82,74.86,74.785,74.83,295200000.0
2009-05-27 17:14:00,74.83,74.895,74.81,74.88,275800000.0
2009-05-27 17:15:00,74.88,74.895,74.82,74.82,362000000.0
2009-05-27 17:16:00,74.815,74.845,74.765,74.815,201199999.0
2009-05-27 17:17:00,74.815,74.85,74.8,74.85,179200000.0
2009-05-27 17:18:00,74.845,74.895,74.84,74.875,249200000.0
2009-05-27 17:19:00,74.88,74.89,74.83,74.86,236800000.0
2009-05-27 17:20:00,74.865,74.87,74.825,74.855,143800000.0
2009-05-27 17:21:00,74.85,74.855,74.815,74.84,198200000.0
2009-05-27 17:22:00,74.84,74.87,74.81,74.865,186400000.0
2009-05-27 17:23:00,74.875,74.92,74.845,74.88,282000000.0
2009-05-27 17:24:00,74.885,74.925,74.88,74.88,174400000.0
2009-05-27 17:25:00,74.875,74.92,74.865,74.9,191200000.0
2009-05-27 17:26:00,74.905,74.95,74.88,74.935,229599999.0
2009-05-27 17:27:00,74.94,74.955,74.93,74.955,240200000.0
2009-05-27 17:28:00,74.955,74.98,74.91,74.915,187200000.0
2009-05-27 17:29:00,74.92,74.925,74.855,74.875,141400000.0
2009-05-27 17:30:00,74.875,74.89,74.84,74.875,82400000.0
2009-05-27 17:31:00,74.87,74.915,74.865,74.915,150800000.0
2009-05-27 17:32:00,74.915,74.97,74.905,74.935,135800000.0
2009-05-27 17:33:00,74.94,74.965,74.92,74.965,245600000.0
2009-05-27 17:34:00,74.95,74.96,74.9,74.925,207600000.0
2009-05-27 17:35:00,74.93,74.95,74.9,74.92,168000000.0
2009-05-27 17:36:00,74.925,74.935,74.915,74.915,157600000.0
2009-05-27 17:37:00,74.915,74.97,74.915,74.945,246200002.0
2009-05-27 17:38:00,74.95,74.955,74.91,74.92,248400000.0
2009-05-27 17:39:00,74.925,74.975,74.91,74.91,207400000.0
2009-05-27 17:40:00,74.91,74.94,74.88,74.895,124400000.0
2009-05-27 17:41:00,74.895,74.895,74.83,74.84,140800000.0
2009-05-27 17:42:00,74.835,74.845,74.8,74.815,296200001.0
2009-05-27 17:43:00,74.815,74.825,74.78,74.825,91000000.0
2009-05-27 17:44:00,74.825,74.84,74.795,74.795,70800000.0
2009-05-27 17:45:00,74.8,74.835,74.795,74.825,67000000.0
2009-05-27 17:46:00,74.825,74.825,74.78,74.785,72400000.0
2009-05-27 17:47:00,74.79,74.81,74.775,74.78,71800000.0
2009-05-27 17:48:00,74.785,74.815,74.77,74.805,93800000.0
2009-05-27 17:49:00,74.81,74.84,74.8,74.83,242400000.0
2009-05-27 17:50:00,74.835,74.93,74.835,74.925,214000000.0
2009-05-27 17:51:00,74.92,74.935,74.88,74.88,234800000.0
2009-05-27 17:52:00,74.885,74.885,74.815,74.82,110800000.0
2009-05-27 17:53:00,74.81,74.82,74.78,74.785,54000000.0
2009-05-27 17:54:00,74.79,74.79,74.645,74.67,223900000.0
2009-05-27 17:55:00,74.67,74.715,74.64,74.685,176800000.0
2009-05-27 17:56:00,74.685,74.73,74.675,74.715,121000000.0
2009-05-27 17:57:00,74.73,74.74,74.73,74.73,35400000.0
2009-05-27 17:58:00,74.73,74.77,74.715,74.755,100800000.0
2009-05-27 17:59:00,74.755,74.815,74.74,74.79,104000000.0
2009-05-27 18:00:00,74.8,74.89,74.795,74.855,178000000.0
2009-05-27 18:01:00,74.85,74.87,74.82,74.865,160800000.0
2009-05-27 18:02:00,74.86,74.88,74.815,74.815,159200000.0
2009-05-27 18:03:00,74.815,74.845,74.81,74.84,75000000.0
2009-05-27 18:04:00,74.84,74.85,74.82,74.84,149999999.0
2009-05-27 18:05:00,74.83,74.865,74.83,74.845,138000000.0
2009-05-27 18:06:00,74.84,74.865,74.83,74.835,125199999.0
2009-05-27 18:07:00,74.81,74.885,74.805,74.85,177000000.0
2009-05-27 18:08:00,74.85,74.86,74.825,74.84,136600000.0
2009-05-27 18:09:00,74.84,74.85,74.8,74.83,140600000.0
2009-05-27 18:10:00,74.83,74.865,74.795,74.795,262400000.0
2009-05-27 18:11:00,74.785,74.825,74.785,74.8,116000000.0
2009-05-27 18:12:00,74.805,74.82,74.8,74.815,79800000.0
2009-05-27 18:13:00,74.815,74.835,74.805,74.815,193600001.0
2009-05-27 18:14:00,74.815,74.87,74.785,74.85,306000001.0
2009-05-27 18:15:00,74.85,74.905,74.825,74.89,283800000.0
2009-05-27 18:16:00,74.9,74.91,74.865,74.88,177600000.0
2009-05-27 18:17:00,74.88,74.93,74.87,74.93,256200000.0
2009-05-27 18:18:00,74.93,74.945,74.92,74.935,108000000.0
2009-05-27 18:19:00,74.935,74.94,74.895,74.905,122400000.0
2009-05-27 18:20:00,74.91,74.915,74.875,74.895,81000000.0
2009-05-27 18:21:00,74.9,74.94,74.895,74.93,71800000.0
2009-05-27 18:22:00,74.92,74.92,74.89,74.895,40200000.0
2009-05-27 18:23:00,74.91,74.925,74.875,74.915,72000000.0
2009-05-27 18:24:00,74.91,74.91,74.895,74.895,303600000.0
2009-05-27 18:25:00,74.9,74.9,74.88,74.88,80400000.0
2009-05-27 18:26:00,74.885,74.885,74.88,74.88,10600000.0
2009-05-27 18:27:00,74.88,74.89,74.845,74.87,134000000.0
2009-05-27 18:28:00,74.875,74.905,74.825,74.84,122600000.0
2009-05-27 18:29:00,74.84,74.865,74.83,74.855,39800000.0
2009-05-27 18:30:00,74.86,74.9,74.845,74.845,40000000.0
2009-05-27 18:31:00,74.85,74.86,74.825,74.825,69000000.0
2009-05-27 18:32:00,74.825,74.85,74.825,74.845,80000000.0
2009-05-27 18:33:00,74.855,74.86,74.805,74.82,155999999.0
2009-05-27 18:34:00,74.82,74.845,74.8,74.8,66000000.0
2009-05-27 18:35:00,74.805,74.835,74.79,74.805,154800001.0
2009-05-27 18:36:00,74.805,74.865,74.805,74.82,118400000.0
2009-05-27 18:37:00,74.825,74.845,74.82,74.83,113200001.0
2009-05-27 18:38:00,74.825,74.83,74.79,74.79,115000000.0
2009-05-27 18:39:00,74.79,74.81,74.785,74.8,257399998.0
2009-05-27 18:40:00,74.795,74.795,74.765,74.765,102400000.0
2009-05-27 18:41:00,74.77,74.8,74.77,74.8,134600000.0
2009-05-27 18:42:00,74.8,74.8,74.76,74.77,62800000.0
2009-05-27 18:43:00,74.78,74.785,74.735,74.735,166600001.0
2009-05-27 18:44:00,74.735,74.755,74.735,74.755,27800000.0
2009-05-27 18:45:00,74.75,74.775,74.75,74.77,67000000.0
2009-05-27 18:46:00,74.765,74.785,74.72,74.77,129800000.0
2009-05-27 18:47:00,74.765,74.795,74.75,74.79,115400000.0
2009-05-27 18:48:00,74.8,74.83,74.76,74.825,198800001.0
2009-05-27 18:49:00,74.82,74.82,74.8,74.8,34400000.0
2009-05-27 18:50:00,74.79,74.85,74.79,74.85,91400000.0
2009-05-27 18:51:00,74.85,74.88,74.84,74.845,70200000.0
2009-05-27 18:52:00,74.84,74.845,74.78,74.8,206872200.0
2009-05-27 18:53:00,74.79,74.79,74.77,74.77,86200000.0
2009-05-27 18:54:00,74.765,74.765,74.725,74.725,93000000.0
2009-05-27 18:55:00,74.725,74.725,74.685,74.695,76600000.0
2009-05-27 18:56:00,74.695,74.725,74.695,74.705,88000000.0
2009-05-27 18:57:00,74.705,74.725,74.68,74.68,84200000.0
2009-05-27 18:58:00,74.69,74.725,74.68,74.725,54600000.0
2009-05-27 18:59:00,74.725,74.725,74.68,74.68,97200000.0
2009-05-27 19:00:00,74.68,74.7,74.67,74.685,149800001.0
2009-05-27 19:01:00,74.69,74.77,74.69,74.745,124400000.0
2009-05-27 19:02:00,74.745,74.82,74.735,74.79,122000000.0
2009-05-27 19:03:00,74.78,74.845,74.76,74.805,208600001.0
2009-05-27 19:04:00,74.81,74.81,74.755,74.76,53600000.0
2009-05-27 19:05:00,74.79,74.8,74.725,74.74,115800000.0
2009-05-27 19:06:00,74.74,74.765,74.73,74.76,107000000.0
2009-05-27 19:07:00,74.77,74.77,74.74,74.76,104400000.0
2009-05-27 19:08:00,74.75,74.78,74.72,74.75,123200000.0
2009-05-27 19:09:00,74.75,74.76,74.72,74.725,167800000.0
2009-05-27 19:10:00,74.74,74.76,74.705,74.745,251600000.0
2009-05-27 19:11:00,74.74,74.755,74.72,74.74,105199999.0
2009-05-27 19:12:00,74.735,74.75,74.73,74.735,47600000.0
2009-05-27 19:13:00,74.755,74.78,74.745,74.755,89800000.0
2009-05-27 19:14:00,74.755,74.785,74.755,74.785,104000000.0
2009-05-27 19:15:00,74.78,74.79,74.775,74.78,66800000.0
2009-05-27 19:16:00,74.79,74.855,74.78,74.855,122600000.0
2009-05-27 19:17:00,74.85,74.885,74.83,74.88,298399998.0
2009-05-27 19:18:00,74.875,74.895,74.865,74.875,179200000.0
2009-05-27 19:19:00,74.875,74.91,74.84,74.85,208200001.0
2009-05-27 19:20:00,74.84,74.895,74.8,74.885,152400000.0
2009-05-27 19:21:00,74.885,74.915,74.86,74.9,125800000.0
2009-05-27 19:22:00,74.895,74.915,74.875,74.9,67800000.0
2009-05-27 19:23:00,74.895,74.92,74.885,74.89,85600000.0
2009-05-27 19:24:00,74.895,74.925,74.875,74.88,117400000.0
2009-05-27 19:25:00,74.885,74.885,74.835,74.84,113000000.0
2009-05-27 19:26:00,74.845,74.855,74.84,74.84,148400001.0
2009-05-27 19:27:00,74.845,74.845,74.83,74.84,27400000.0
2009-05-27 19:28:00,74.84,74.85,74.835,74.845,76600000.0
2009-05-27 19:29:00,74.855,74.86,74.83,74.845,52400000.0
2009-05-27 19:30:00,74.85,74.85,74.805,74.815,79200000.0
2009-05-27 19:31:00,74.805,74.815,74.79,74.8,74000001.0
2009-05-27 19:32:00,74.8,74.82,74.8,74.81,43000000.0
2009-05-27 19:33:00,74.805,74.82,74.8,74.8,23000000.0
2009-05-27 19:34:00,74.8,74.81,74.73,74.745,149600000.0
2009-05-27 19:35:00,74.745,74.75,74.65,74.665,182600000.0
2009-05-27 19:36:00,74.67,74.7,74.67,74.7,146400001.0
2009-05-27 19:37:00,74.7,74.71,74.66,74.665,185800000.0
2009-05-27 19:38:00,74.665,74.695,74.66,74.67,108200000.0
2009-05-27 19:39:00,74.665,74.7,74.665,74.67,86000000.0
2009-05-27 19:40:00,74.67,74.67,74.65,74.67,122000000.0
2009-05-27 19:41:00,74.675,74.68,74.66,74.67,117800000.0
2009-05-27 19:42:00,74.67,74.69,74.67,74.69,79600000.0
2009-05-27 19:43:00,74.69,74.7,74.68,74.695,65200000.0
2009-05-27 19:44:00,74.69,74.72,74.69,74.71,69600000.0
2009-05-27 19:45:00,74.705,74.71,74.69,74.7,134000000.0
2009-05-27 19:46:00,74.7,74.745,74.7,74.73,235600000.0
2009-05-27 19:47:00,74.74,74.75,74.71,74.73,145000000.0
2009-05-27 19:48:00,74.73,74.73,74.665,74.665,114400000.0
2009-05-27 19:49:00,74.67,74.675,74.61,74.61,165400000.0
2009-05-27 19:50:00,74.61,74.62,74.57,74.57,233200000.0
2009-05-27 19:51:00,74.565,74.605,74.56,74.6,94800000.0
2009-05-27 19:52:00,74.605,74.63,74.585,74.61,371000000.0
2009-05-27 19:53:00,74.61,74.69,74.6,74.67,188999999.0
2009-05-27 19:54:00,74.675,74.68,74.605,74.625,226200001.0
2009-05-27 19:55:00,74.63,74.67,74.62,74.635,248800000.0
2009-05-27 19:56:00,74.64,74.66,74.625,74.64,135400000.0
2009-05-27 19:57:00,74.655,74.72,74.65,74.71,186000000.0
2009-05-27 19:58:00,74.72,74.72,74.685,74.71,182600000.0
2009-05-27 19:59:00,74.705,74.735,74.675,74.735,130000000.0
2009-05-27 20:00:00,74.735,74.74,74.655,74.67,153800000.0
2009-05-27 20:01:00,74.67,74.73,74.67,74.725,209400000.0
2009-05-27 20:02:00,74.72,74.74,74.715,74.735,103600000.0
2009-05-27 20:03:00,74.73,74.745,74.695,74.715,120000000.0
2009-05-27 20:04:00,74.715,74.72,74.625,74.635,136800001.0
2009-05-27 20:05:00,74.635,74.665,74.615,74.625,174000000.0
2009-05-27 20:06:00,74.63,74.63,74.57,74.57,174400000.0
2009-05-27 20:07:00,74.585,74.595,74.565,74.57,246600000.0
2009-05-27 20:08:00,74.57,74.58,74.525,74.56,177400000.0
2009-05-27 20:09:00,74.575,74.58,74.535,74.565,104000000.0
2009-05-27 20:10:00,74.565,74.575,74.55,74.565,99200000.0
2009-05-27 20:11:00,74.57,74.62,74.565,74.62,124200000.0
2009-05-27 20:12:00,74.61,74.625,74.58,74.59,155600000.0
2009-05-27 20:13:00,74.585,74.63,74.585,74.63,77600000.0
2009-05-27 20:14:00,74.625,74.65,74.59,74.6,97000000.0
2009-05-27 20:15:00,74.6,74.605,74.545,74.56,83900000.0
2009-05-27 20:16:00,74.555,74.595,74.555,74.575,35600000.0
2009-05-27 20:17:00,74.575,74.605,74.56,74.605,66600000.0
2009-05-27 20:18:00,74.615,74.65,74.61,74.65,122600000.0
2009-05-27 20:19:00,74.65,74.7,74.64,74.7,108000000.0
2009-05-27 20:20:00,74.695,74.695,74.64,74.67,112400000.0
2009-05-27 20:21:00,74.66,74.67,74.645,74.645,81000000.0
2009-05-27 20:22:00,74.635,74.635,74.55,74.565,189200000.0
2009-05-27 20:23:00,74.57,74.57,74.54,74.545,103400000.0
2009-05-27 20:24:00,74.54,74.56,74.475,74.55,256200000.0
2009-05-27 20:25:00,74.54,74.55,74.475,74.52,191400000.0
2009-05-27 20:26:00,74.52,74.585,74.515,74.57,237400000.0
2009-05-27 20:27:00,74.56,74.58,74.555,74.56,96200000.0
2009-05-27 20:28:00,74.56,74.58,74.56,74.56,30000000.0
2009-05-27 20:29:00,74.56,74.605,74.56,74.595,83600000.0
2009-05-27 20:30:00,74.595,74.595,74.555,74.555,71600000.0
2009-05-27 20:31:00,74.55,74.605,74.55,74.58,72600000.0
2009-05-27 20:32:00,74.585,74.595,74.575,74.585,29200000.0
2009-05-27 20:33:00,74.58,74.59,74.515,74.52,70400000.0
2009-05-27 20:34:00,74.515,74.56,74.515,74.52,94000000.0
2009-05-27 20:35:00,74.53,74.575,74.53,74.56,82200000.0
2009-05-27 20:36:00,74.56,74.585,74.555,74.58,44000000.0
2009-05-27 20:37:00,74.58,74.615,74.58,74.585,156400001.0
2009-05-27 20:38:00,74.585,74.61,74.57,74.605,55600000.0
2009-05-27 20:39:00,74.605,74.645,74.605,74.645,49800000.0
2009-05-27 20:40:00,74.65,74.67,74.65,74.665,21000000.0
2009-05-27 20:41:00,74.665,74.67,74.625,74.63,45600000.0
2009-05-27 20:42:00,74.645,74.645,74.63,74.635,29200000.0
2009-05-27 20:43:00,74.64,74.665,74.615,74.64,54200000.0
2009-05-27 20:44:00,74.655,74.69,74.65,74.69,91600000.0
2009-05-27 20:45:00,74.68,74.68,74.64,74.675,99200000.0
2009-05-27 20:46:00,74.665,74.69,74.66,74.675,147000000.0
2009-05-27 20:47:00,74.69,74.705,74.68,74.695,213000000.0
2009-05-27 20:48:00,74.685,74.69,74.675,74.68,46600000.0
2009-05-27 20:49:00,74.68,74.705,74.66,74.705,92000000.0
2009-05-27 20:50:00,74.69,74.695,74.66,74.685,86000001.0
2009-05-27 20:51:00,74.69,74.69,74.685,74.69,15800000.0
2009-05-27 20:52:00,74.685,74.715,74.675,74.695,99800000.0
2009-05-27 20:53:00,74.7,74.705,74.685,74.69,52600000.0
2009-05-27 20:54:00,74.685,74.705,74.665,74.67,238600000.0
2009-05-27 20:55:00,74.67,74.67,74.65,74.65,167200000.0
2009-05-27 20:56:00,74.66,74.68,74.645,74.65,448000000.0
2009-05-27 20:57:00,74.655,74.66,74.605,74.605,228400000.0
2009-05-27 20:58:00,74.575,74.585,74.49,74.51,312200000.0
2009-05-27 20:59:00,74.51,74.515,74.48,74.495,163800000.0
2009-05-27 21:00:00,74.5,74.54,74.5,74.54,168600000.0
2009-05-27 21:01:00,74.53,74.54,74.5,74.52,94400000.0
2009-05-27 21:02:00,74.52,74.55,74.51,74.545,133000000.0
2009-05-27 21:03:00,74.545,74.57,74.535,74.57,59800000.0
2009-05-27 21:04:00,74.565,74.58,74.56,74.58,72000000.0
2009-05-27 21:05:00,74.585,74.59,74.57,74.575,71000000.0
2009-05-27 21:06:00,74.57,74.58,74.515,74.56,104200000.0
2009-05-27 21:07:00,74.55,74.585,74.54,74.58,127400000.0
2009-05-27 21:08:00,74.575,74.595,74.57,74.57,80600000.0
2009-05-27 21:09:00,74.555,74.59,74.54,74.54,77200000.0
2009-05-27 21:10:00,74.55,74.55,74.5,74.52,39600000.0
2009-05-27 21:11:00,74.525,74.53,74.49,74.5,77800000.0
2009-05-27 21:12:00,74.515,74.515,74.495,74.505,177800000.0
2009-05-27 21:13:00,74.515,74.515,74.48,74.49,89200000.0
2009-05-27 21:14:00,74.49,74.51,74.475,74.475,142600000.0
2009-05-27 21:15:00,74.475,74.48,74.44,74.46,111200000.0
2009-05-27 21:16:00,74.46,74.485,74.415,74.43,215400001.0
2009-05-27 21:17:00,74.43,74.43,74.37,74.38,98800000.0
2009-05-27 21:18:00,74.38,74.395,74.33,74.34,167800000.0
2009-05-27 21:19:00,74.34,74.35,74.28,74.28,142000000.0
2009-05-27 21:20:00,74.27,74.28,74.16,74.21,263200000.0
2009-05-27 21:21:00,74.2,74.215,74.165,74.19,95000000.0
2009-05-27 21:22:00,74.185,74.2,74.17,74.175,148000000.0
2009-05-27 21:23:00,74.17,74.185,74.14,74.155,230400000.0
2009-05-27 21:24:00,74.155,74.155,74.065,74.075,353800000.0
2009-05-27 21:25:00,74.075,74.075,74.025,74.025,247400000.0
2009-05-27 21:26:00,74.025,74.035,73.98,74.015,123400000.0
2009-05-27 21:27:00,74.015,74.025,73.995,74.005,130000000.0
2009-05-27 21:28:00,74.005,74.02,73.98,73.99,207200000.0
2009-05-27 21:29:00,73.99,74.04,73.97,74.035,153000000.0
2009-05-27 21:30:00,74.04,74.08,74.035,74.08,120000000.0
2009-05-27 21:31:00,74.075,74.115,74.06,74.07,174800000.0
2009-05-27 21:32:00,74.07,74.11,74.07,74.1,219200001.0
2009-05-27 21:33:00,74.1,74.12,74.1,74.12,113200000.0
2009-05-27 21:34:00,74.115,74.15,74.105,74.125,92500000.0
2009-05-27 21:35:00,74.135,74.135,74.085,74.115,224999999.0
2009-05-27 21:36:00,74.11,74.12,74.07,74.09,248499998.0
2009-05-27 21:37:00,74.095,74.095,74.045,74.045,199400001.0
2009-05-27 21:38:00,74.05,74.11,74.05,74.09,370100000.0
2009-05-27 21:39:00,74.09,74.105,74.07,74.085,286300000.0
2009-05-27 21:40:00,74.105,74.13,74.075,74.125,203199999.0
2009-05-27 21:41:00,74.135,74.175,74.135,74.16,127400000.0
2009-05-27 21:42:00,74.155,74.205,74.15,74.165,198400000.0
2009-05-27 21:43:00,74.165,74.18,74.14,74.15,145800000.0
2009-05-27 21:44:00,74.15,74.21,74.15,74.205,66800000.0
2009-05-27 21:45:00,74.205,74.225,74.19,74.205,108200000.0
2009-05-27 21:46:00,74.2,74.205,74.17,74.18,115200000.0
2009-05-27 21:47:00,74.185,74.22,74.18,74.19,96600000.0
2009-05-27 21:48:00,74.195,74.195,74.18,74.18,26800000.0
2009-05-27 21:49:00,74.185,74.19,74.16,74.16,90000000.0
2009-05-27 21:50:00,74.16,74.18,74.16,74.18,77400000.0
2009-05-27 21:51:00,74.175,74.18,74.13,74.13,131000000.0
2009-05-27 21:52:00,74.135,74.135,74.105,74.12,167400000.0
2009-05-27 21:53:00,74.12,74.13,74.09,74.09,214800000.0
2009-05-27 21:54:00,74.1,74.105,74.085,74.1,143200000.0
2009-05-27 21:55:00,74.1,74.1,74.04,74.06,128200000.0
2009-05-27 21:56:00,74.06,74.09,74.06,74.075,30400000.0
2009-05-27 21:57:00,74.07,74.07,74.05,74.065,45400000.0
2009-05-27 21:58:00,74.065,74.085,74.055,74.085,28000000.0
2009-05-27 21:59:00,74.085,74.085,74.025,74.025,90000000.0
2009-05-27 22:00:00,74.035,74.035,73.99,73.99,76800000.0
2009-05-27 22:01:00,73.99,74.0,73.97,73.985,67000000.0
2009-05-27 22:02:00,73.98,73.985,73.97,73.975,37200000.0
2009-05-27 22:03:00,73.98,74.05,73.98,74.035,75400000.0
2009-05-27 22:04:00,74.035,74.04,74.005,74.025,56400000.0
2009-05-27 22:05:00,74.025,74.095,74.025,74.09,163200000.0
2009-05-27 22:06:00,74.085,74.095,74.075,74.095,17200000.0
2009-05-27 22:07:00,74.08,74.085,74.075,74.08,10000000.0
2009-05-27 22:08:00,74.085,74.1,74.06,74.1,112000000.0
2009-05-27 22:09:00,74.09,74.115,74.075,74.08,41000000.0
2009-05-27 22:10:00,74.075,74.115,74.07,74.11,81000000.0
2009-05-27 22:11:00,74.12,74.12,74.09,74.09,17800000.0
2009-05-27 22:12:00,74.095,74.11,74.065,74.07,78800000.0
2009-05-27 22:13:00,74.075,74.09,74.045,74.045,69200000.0
2009-05-27 22:14:00,74.055,74.075,74.035,74.04,49000000.0
2009-05-27 22:15:00,74.04,74.05,74.04,74.05,10800000.0
2009-05-27 22:16:00,74.045,74.095,74.04,74.095,76000000.0
2009-05-27 22:17:00,74.095,74.105,74.095,74.105,7000000.0
2009-05-27 22:18:00,74.11,74.125,74.055,74.06,79900000.0
2009-05-27 22:19:00,74.05,74.075,74.045,74.06,30200000.0
2009-05-27 22:20:00,74.045,74.07,74.04,74.07,14800000.0
2009-05-27 22:21:00,74.07,74.07,74.05,74.055,9600000.0
2009-05-27 22:22:00,74.025,74.036,74.008,74.022,36000000.0
2009-05-27 22:23:00,74.06,74.06,74.05,74.06,10200000.0
2009-05-27 22:24:00,74.055,74.065,74.045,74.055,47200000.0
2009-05-27 22:25:00,74.06,74.065,74.05,74.06,13800000.0
2009-05-27 22:26:00,74.065,74.07,74.035,74.04,55200000.0
2009-05-27 22:27:00,74.04,74.055,74.03,74.035,23000000.0
2009-05-27 22:28:00,74.035,74.035,73.945,73.96,113800000.0
2009-05-27 22:29:00,73.95,73.99,73.95,73.99,80400000.0
2009-05-27 22:30:00,73.985,74.02,73.975,74.015,75400000.0
2009-05-27 22:31:00,74.02,74.035,74.015,74.03,44800000.0
2009-05-27 22:32:00,74.025,74.06,74.025,74.03,38600000.0
2009-05-27 22:33:00,74.03,74.04,74.025,74.04,33400000.0
2009-05-27 22:34:00,74.035,74.04,74.035,74.04,5000000.0
2009-05-27 22:35:00,74.06,74.07,74.015,74.015,52000000.0
2009-05-27 22:36:00,74.015,74.04,74.01,74.025,24800000.0
2009-05-27 22:37:00,74.03,74.03,74.015,74.015,6000000.0
2009-05-27 22:38:00,74.015,74.03,74.005,74.03,14000000.0
2009-05-27 22:39:00,74.02,74.02,74.01,74.01,9800000.0
2009-05-27 22:40:00,74.02,74.035,74.02,74.03,21600000.0
2009-05-27 22:41:00,74.035,74.045,74.035,74.035,12000000.0
2009-05-27 22:42:00,74.035,74.035,74.02,74.02,15400000.0
2009-05-27 22:43:00,74.02,74.02,74.015,74.02,7000000.0
2009-05-27 22:44:00,74.02,74.08,74.02,74.08,16400000.0
2009-05-27 22:45:00,74.08,74.09,74.08,74.08,9000000.0
2009-05-27 22:46:00,74.047,74.059,74.034,74.046,70800000.0
2009-05-27 22:47:00,74.08,74.095,74.08,74.09,7000000.0
2009-05-27 22:48:00,74.035,74.065,74.025,74.055,72400000.0
2009-05-27 22:49:00,74.05,74.06,74.035,74.035,15600000.0
2009-05-27 22:50:00,74.035,74.035,74.03,74.03,6000000.0
2009-05-27 22:51:00,74.035,74.04,74.03,74.04,20000000.0
2009-05-27 22:52:00,74.035,74.05,74.03,74.05,10600000.0
2009-05-27 22:53:00,74.05,74.06,74.05,74.055,13000000.0
2009-05-27 22:54:00,74.05,74.055,74.025,74.025,15000000.0
2009-05-27 22:55:00,74.02,74.045,74.015,74.045,16600000.0
2009-05-27 22:56:00,74.04,74.04,73.985,73.99,50200000.0
2009-05-27 22:57:00,73.99,74.005,73.925,73.935,110600000.0
2009-05-27 22:58:00,73.975,74.035,73.94,74.02,114872200.0
2009-05-27 22:59:00,74.005,74.02,73.85,73.935,337800000.0
2009-05-27 23:00:00,73.935,73.945,73.905,73.91,145600000.0
2009-05-27 23:01:00,73.88,73.96,73.88,73.95,46800000.0
2009-05-27 23:02:00,73.95,73.95,73.88,73.91,212000000.0
2009-05-27 23:03:00,73.92,74.0,73.915,73.945,211400000.0
2009-05-27 23:04:00,73.945,73.995,73.93,73.96,240800000.0
2009-05-27 23:05:00,73.96,73.975,73.93,73.945,183400000.0
2009-05-27 23:06:00,73.945,73.96,73.925,73.96,74600000.0
2009-05-27 23:07:00,73.98,73.98,73.97,73.98,65600000.0
2009-05-27 23:08:00,73.975,73.98,73.965,73.965,19400000.0
2009-05-27 23:09:00,73.96,73.97,73.96,73.965,12000000.0
2009-05-27 23:10:00,73.965,73.98,73.94,73.945,38600000.0
2009-05-27 23:11:00,73.95,73.95,73.9,73.9,68800000.0
2009-05-27 23:12:00,73.9,73.9,73.835,73.865,207900000.0
2009-05-27 23:13:00,73.87,73.885,73.82,73.83,122400000.0
2009-05-27 23:14:00,73.83,73.845,73.8,73.815,169600000.0
2009-05-27 23:15:00,73.8,73.84,73.8,73.835,99000000.0
2009-05-27 23:16:00,73.83,73.885,73.83,73.85,82600000.0
2009-05-27 23:17:00,73.85,73.885,73.83,73.875,101600000.0
2009-05-27 23:18:00,73.875,73.925,73.875,73.91,59600000.0
2009-05-27 23:19:00,73.905,73.91,73.89,73.905,42000000.0
2009-05-27 23:20:00,73.935,73.935,73.86,73.91,177800000.0
2009-05-27 23:21:00,73.892,73.909,73.879,73.89,152400000.0
2009-05-27 23:22:00,73.92,73.92,73.9,73.905,14400000.0
2009-05-27 23:23:00,73.895,73.895,73.895,73.895,10000000.0
2009-05-27 23:24:00,73.9,73.91,73.87,73.885,88600000.0
2009-05-27 23:25:00,73.885,73.89,73.88,73.89,35800000.0
2009-05-27 23:26:00,73.89,73.915,73.89,73.915,42800000.0
2009-05-27 23:27:00,73.915,73.95,73.915,73.93,33600000.0
2009-05-27 23:28:00,73.93,73.96,73.93,73.96,23000000.0
2009-05-27 23:29:00,73.95,73.95,73.94,73.95,9000000.0
2009-05-27 23:30:00,73.95,73.955,73.885,73.885,46000000.0
2009-05-27 23:31:00,73.88,73.92,73.87,73.87,117400000.0
2009-05-27 23:32:00,73.87,73.885,73.84,73.84,42800000.0
2009-05-27 23:33:00,73.83,73.87,73.83,73.865,144000000.0
2009-05-27 23:34:00,73.865,73.865,73.84,73.84,37600000.0
2009-05-27 23:35:00,73.84,73.86,73.84,73.86,16800000.0
2009-05-27 23:36:00,73.855,73.86,73.84,73.845,52000000.0
2009-05-27 23:37:00,73.845,73.86,73.845,73.85,17200000.0
2009-05-27 23:38:00,73.845,73.845,73.845,73.845,4000000.0
2009-05-27 23:39:00,73.845,73.86,73.845,73.86,16600000.0
2009-05-27 23:40:00,73.855,73.87,73.855,73.865,18800000.0
2009-05-27 23:41:00,73.865,73.865,73.845,73.845,8000000.0
2009-05-27 23:42:00,73.855,73.87,73.835,73.845,65200000.0
2009-05-27 23:43:00,73.855,73.86,73.855,73.86,6000000.0
2009-05-27 23:44:00,73.86,73.875,73.85,73.87,40600000.0
2009-05-27 23:45:00,73.865,73.89,73.86,73.89,31400000.0
2009-05-27 23:46:00,73.88,73.895,73.86,73.885,87200000.0
2009-05-27 23:47:00,73.885,73.89,73.885,73.89,7000000.0
2009-05-27 23:48:00,73.885,73.885,73.885,73.885,6000000.0
2009-05-27 23:49:00,73.875,73.882,73.853,73.876,32000000.0
2009-05-27 23:50:00,73.89,73.89,73.885,73.885,15400000.0
2009-05-27 23:51:00,73.895,73.9,73.885,73.895,21800000.0
2009-05-27 23:52:00,73.895,73.895,73.88,73.88,15200000.0
2009-05-27 23:53:00,73.895,73.93,73.895,73.93,50400000.0
2009-05-27 23:54:00,73.955,73.975,73.94,73.975,58400000.0
2009-05-27 23:55:00,73.975,74.0,73.93,73.93,70000000.0
2009-05-27 23:56:00,73.93,73.995,73.925,73.995,69800000.0
2009-05-27 23:57:00,73.995,73.995,73.98,73.985,19500000.0
2009-05-27 23:58:00,73.97,74.005,73.965,74.005,97200000.0
2009-05-27 23:59:00,73.97,73.99,73.97,73.975,90400000.0
2009-05-28 00:00:00,73.98,73.995,73.955,73.955,51400000.0
2009-05-28 00:01:00,73.96,73.96,73.955,73.955,20000000.0
2009-05-28 00:02:00,73.95,73.965,73.95,73.965,26400000.0
2009-05-28 00:03:00,73.95,73.955,73.945,73.945,10000000.0
2009-05-28 00:04:00,73.95,73.955,73.94,73.955,42200000.0
2009-05-28 00:05:00,73.965,73.965,73.95,73.95,41400000.0
2009-05-28 00:06:00,73.95,73.985,73.945,73.985,41200000.0
2009-05-28 00:07:00,73.98,74.015,73.97,73.97,38000000.0
2009-05-28 00:08:00,73.96,73.96,73.935,73.945,45200000.0
2009-05-28 00:09:00,73.95,73.99,73.945,73.97,93400000.0
2009-05-28 00:10:00,73.97,74.005,73.97,74.005,37400000.0
2009-05-28 00:11:00,74.005,74.015,73.99,74.015,11400000.0
2009-05-28 00:12:00,74.015,74.015,73.985,73.995,19000000.0
2009-05-28 00:13:00,73.985,74.005,73.97,74.0,67600000.0
2009-05-28 00:14:00,74.0,74.045,74.0,74.03,26200000.0
2009-05-28 00:15:00,74.035,74.035,74.01,74.03,25600000.0
2009-05-28 00:16:00,74.035,74.045,74.035,74.035,5000000.0
2009-05-28 00:17:00,74.035,74.035,74.035,74.035,2000000.0
2009-05-28 00:18:00,74.035,74.055,74.035,74.05,17000000.0
2009-05-28 00:19:00,74.055,74.055,74.04,74.04,23000000.0
2009-05-28 00:20:00,74.05,74.05,74.05,74.05,4000000.0
2009-05-28 00:21:00,74.04,74.11,74.04,74.11,83600000.0
2009-05-28 00:22:00,74.105,74.125,74.1,74.125,23000000.0
2009-05-28 00:23:00,74.105,74.12,74.09,74.11,76600000.0
2009-05-28 00:24:00,74.115,74.125,74.115,74.115,6000000.0
2009-05-28 00:25:00,74.09,74.12,74.085,74.1,113200000.0
2009-05-28 00:26:00,74.1,74.1,74.08,74.08,8600000.0
2009-05-28 00:27:00,74.08,74.175,74.07,74.175,96000000.0
2009-05-28 00:28:00,74.175,74.175,74.125,74.14,66800000.0
2009-05-28 00:29:00,74.14,74.155,74.13,74.145,27000000.0
2009-05-28 00:30:00,74.14,74.14,74.07,74.095,75200000.0
2009-05-28 00:31:00,74.095,74.125,74.095,74.125,20000000.0
2009-05-28 00:32:00,74.12,74.12,74.12,74.12,2000000.0
2009-05-28 00:33:00,74.115,74.115,74.095,74.105,12000000.0
2009-05-28 00:34:00,74.1,74.115,74.08,74.08,28200000.0
2009-05-28 00:35:00,74.065,74.09,74.065,74.09,21800000.0
2009-05-28 00:36:00,74.085,74.13,74.06,74.13,103200000.0
2009-05-28 00:37:00,74.13,74.165,74.13,74.165,61600000.0
2009-05-28 00:38:00,74.14,74.16,74.14,74.155,34000000.0
2009-05-28 00:39:00,74.16,74.165,74.135,74.145,27400000.0
2009-05-28 00:40:00,74.145,74.175,74.14,74.15,66200000.0
2009-05-28 00:41:00,74.17,74.17,74.105,74.11,75000000.0
2009-05-28 00:42:00,74.12,74.14,74.12,74.13,71400000.0
2009-05-28 00:43:00,74.13,74.17,74.125,74.17,135800000.0
2009-05-28 00:44:00,74.21,74.295,74.19,74.265,217200000.0
2009-05-28 00:45:00,74.275,74.32,74.25,74.25,108800000.0
2009-05-28 00:46:00,74.26,74.29,74.25,74.29,307600000.0
2009-05-28 00:47:00,74.29,74.295,74.265,74.28,176200000.0
2009-05-28 00:48:00,74.28,74.285,74.27,74.275,65800000.0
2009-05-28 00:49:00,74.275,74.32,74.27,74.28,72400000.0
2009-05-28 00:50:00,74.275,74.285,74.265,74.28,64800000.0
2009-05-28 00:51:00,74.265,74.285,74.265,74.27,41400000.0
2009-05-28 00:52:00,74.27,74.27,74.185,74.23,136000000.0
2009-05-28 00:53:00,74.23,74.23,74.195,74.205,101200000.0
2009-05-28 00:54:00,74.205,74.225,74.2,74.225,34400000.0
2009-05-28 00:55:00,74.23,74.25,74.23,74.235,88800000.0
2009-05-28 00:56:00,74.235,74.235,74.21,74.21,47400000.0
2009-05-28 00:57:00,74.21,74.22,74.2,74.22,118000000.0
2009-05-28 00:58:00,74.215,74.23,74.17,74.17,131000000.0
2009-05-28 00:59:00,74.18,74.18,74.175,74.18,13000000.0
2009-05-28 01:00:00,74.18,74.22,74.18,74.215,89800000.0
2009-05-28 01:01:00,74.215,74.215,74.175,74.185,113400000.0
2009-05-28 01:02:00,74.19,74.21,74.19,74.19,43400000.0
2009-05-28 01:03:00,74.19,74.205,74.185,74.205,60800000.0
2009-05-28 01:04:00,74.21,74.21,74.2,74.21,36600000.0
2009-05-28 01:05:00,74.21,74.21,74.21,74.21,2000000.0
2009-05-28 01:06:00,74.21,74.23,74.21,74.21,41600000.0
2009-05-28 01:07:00,74.21,74.21,74.2,74.2,14400000.0
2009-05-28 01:08:00,74.21,74.21,74.2,74.2,17400000.0
2009-05-28 01:09:00,74.2,74.2,74.19,74.2,19800000.0
2009-05-28 01:10:00,74.195,74.2,74.195,74.2,7000000.0
2009-05-28 01:11:00,74.2,74.215,74.2,74.21,85600000.0
2009-05-28 01:12:00,74.22,74.23,74.21,74.215,36400000.0
2009-05-28 01:13:00,74.21,74.23,74.21,74.225,99800000.0
2009-05-28 01:14:00,74.23,74.235,74.23,74.23,46000000.0
2009-05-28 01:15:00,74.23,74.24,74.23,74.24,28800000.0
2009-05-28 01:16:00,74.245,74.26,74.24,74.26,129000000.0
2009-05-28 01:17:00,74.26,74.26,74.245,74.25,141400000.0
2009-05-28 01:18:00,74.25,74.26,74.25,74.255,122800000.0
2009-05-28 01:19:00,74.255,74.26,74.245,74.255,58400000.0
2009-05-28 01:20:00,74.255,74.28,74.255,74.27,124300000.0
2009-05-28 01:21:00,74.27,74.28,74.26,74.275,70000000.0
2009-05-28 01:22:00,74.27,74.3,74.27,74.3,90800000.0
2009-05-28 01:23:00,74.3,74.3,74.29,74.3,88400000.0
2009-05-28 01:24:00,74.3,74.3,74.295,74.295,22600000.0
2009-05-28 01:25:00,74.295,74.32,74.295,74.315,42600000.0
2009-05-28 01:26:00,74.315,74.315,74.305,74.31,25400000.0
2009-05-28 01:27:00,74.31,74.31,74.285,74.3,59800000.0
2009-05-28 01:28:00,74.31,74.32,74.305,74.305,20000000.0
2009-05-28 01:29:00,74.295,74.3,74.295,74.3,45600000.0
2009-05-28 01:30:00,74.3,74.315,74.29,74.31,98400000.0
2009-05-28 01:31:00,74.305,74.31,74.305,74.31,10600000.0
2009-05-28 01:32:00,74.305,74.37,74.305,74.32,197000000.0
2009-05-28 01:33:00,74.32,74.385,74.32,74.365,306600000.0
2009-05-28 01:34:00,74.37,74.38,74.35,74.355,191000000.0
2009-05-28 01:35:00,74.35,74.355,74.345,74.345,24200000.0
2009-05-28 01:36:00,74.345,74.345,74.315,74.325,74600000.0
2009-05-28 01:37:00,74.325,74.325,74.315,74.315,29200000.0
2009-05-28 01:38:00,74.315,74.33,74.3,74.33,74800000.0
2009-05-28 01:39:00,74.335,74.355,74.33,74.35,100200000.0
2009-05-28 01:40:00,74.345,74.35,74.33,74.35,95800000.0
2009-05-28 01:41:00,74.36,74.37,74.35,74.35,30000000.0
2009-05-28 01:42:00,74.37,74.39,74.35,74.39,120600000.0
2009-05-28 01:43:00,74.39,74.44,74.375,74.4,156600000.0
2009-05-28 01:44:00,74.39,74.41,74.39,74.41,118900000.0
2009-05-28 01:45:00,74.41,74.465,74.41,74.425,146400000.0
2009-05-28 01:46:00,74.42,74.455,74.42,74.455,176800000.0
2009-05-28 01:47:00,74.455,74.46,74.44,74.44,78600000.0
2009-05-28 01:48:00,74.44,74.45,74.44,74.44,34200000.0
2009-05-28 01:49:00,74.44,74.465,74.44,74.465,107600000.0
2009-05-28 01:50:00,74.47,74.54,74.455,74.48,397000000.0
2009-05-28 01:51:00,74.48,74.5,74.475,74.49,201800000.0
2009-05-28 01:52:00,74.49,74.49,74.48,74.49,36100000.0
2009-05-28 01:53:00,74.49,74.505,74.455,74.46,67000000.0
2009-05-28 01:54:00,74.46,74.495,74.46,74.465,48000000.0
2009-05-28 01:55:00,74.47,74.47,74.43,74.43,27400000.0
2009-05-28 01:56:00,74.44,74.46,74.415,74.455,36000000.0
2009-05-28 01:57:00,74.455,74.46,74.425,74.43,70200000.0
2009-05-28 01:58:00,74.44,74.45,74.42,74.44,33000000.0
2009-05-28 01:59:00,74.44,74.44,74.415,74.42,31000000.0
2009-05-28 02:00:00,74.415,74.425,74.4,74.42,324000000.0
2009-05-28 02:01:00,74.42,74.425,74.36,74.385,209200000.0
2009-05-28 02:02:00,74.385,74.415,74.38,74.4,127600000.0
2009-05-28 02:03:00,74.41,74.43,74.405,74.425,62000000.0
2009-05-28 02:04:00,74.42,74.42,74.385,74.385,129800000.0
2009-05-28 02:05:00,74.39,74.4,74.385,74.385,73200000.0
2009-05-28 02:06:00,74.39,74.395,74.37,74.375,245400000.0
2009-05-28 02:07:00,74.375,74.395,74.365,74.385,211800000.0
2009-05-28 02:08:00,74.385,74.385,74.355,74.36,187200000.0
2009-05-28 02:09:00,74.37,74.38,74.36,74.36,37500000.0
2009-05-28 02:10:00,74.35,74.36,74.33,74.35,235600000.0
2009-05-28 02:11:00,74.345,74.365,74.345,74.35,116400000.0
2009-05-28 02:12:00,74.345,74.345,74.325,74.34,262000000.0
2009-05-28 02:13:00,74.335,74.34,74.31,74.33,275200000.0
2009-05-28 02:14:00,74.325,74.37,74.32,74.36,470000000.0
2009-05-28 02:15:00,74.35,74.39,74.34,74.39,384400000.0
2009-05-28 02:16:00,74.38,74.385,74.36,74.365,308400000.0
2009-05-28 02:17:00,74.365,74.385,74.355,74.36,223400000.0
2009-05-28 02:18:00,74.36,74.36,74.3,74.31,201600000.0
2009-05-28 02:19:00,74.31,74.32,74.3,74.305,273600000.0
2009-05-28 02:20:00,74.3,74.39,74.29,74.39,154400000.0
2009-05-28 02:21:00,74.385,74.41,74.375,74.41,491600000.0
2009-05-28 02:22:00,74.4,74.45,74.385,74.45,276600000.0
2009-05-28 02:23:00,74.45,74.5,74.445,74.5,166200000.0
2009-05-28 02:24:00,74.49,74.57,74.49,74.555,128400000.0
2009-05-28 02:25:00,74.58,74.62,74.55,74.575,120400000.0
2009-05-28 02:26:00,74.58,74.62,74.56,74.61,325600000.0
2009-05-28 02:27:00,74.62,74.64,74.59,74.615,225000000.0
2009-05-28 02:28:00,74.615,74.62,74.565,74.59,209000000.0
2009-05-28 02:29:00,74.59,74.66,74.585,74.64,189400000.0
2009-05-28 02:30:00,74.645,74.68,74.63,74.67,206400000.0
2009-05-28 02:31:00,74.66,74.69,74.63,74.675,155000000.0
2009-05-28 02:32:00,74.675,74.73,74.675,74.73,193400000.0
2009-05-28 02:33:00,74.73,74.73,74.7,74.71,59600000.0
2009-05-28 02:34:00,74.71,74.71,74.69,74.7,118100000.0
2009-05-28 02:35:00,74.7,74.7,74.69,74.7,37500000.0
2009-05-28 02:36:00,74.7,74.71,74.695,74.7,103400000.0
2009-05-28 02:37:00,74.7,74.7,74.67,74.67,114600000.0
2009-05-28 02:38:00,74.67,74.705,74.665,74.68,210200000.0
2009-05-28 02:39:00,74.68,74.7,74.675,74.7,180400000.0
2009-05-28 02:40:00,74.7,74.7,74.655,74.655,59800000.0
2009-05-28 02:41:00,74.645,74.68,74.64,74.68,144200000.0
2009-05-28 02:42:00,74.67,74.69,74.67,74.67,60800000.0
2009-05-28 02:43:00,74.67,74.71,74.665,74.7,51600000.0
2009-05-28 02:44:00,74.68,74.69,74.645,74.67,95200000.0
2009-05-28 02:45:00,74.67,74.705,74.66,74.705,80200000.0
2009-05-28 02:46:00,74.7,74.74,74.695,74.735,211400000.0
2009-05-28 02:47:00,74.735,74.735,74.67,74.685,354800000.0
2009-05-28 02:48:00,74.685,74.69,74.655,74.68,248000000.0
2009-05-28 02:49:00,74.68,74.68,74.655,74.655,198200000.0
2009-05-28 02:50:00,74.655,74.71,74.655,74.71,161800000.0
2009-05-28 02:51:00,74.71,74.735,74.685,74.735,278800000.0
2009-05-28 02:52:00,74.735,74.745,74.72,74.725,317200000.0
2009-05-28 02:53:00,74.73,74.755,74.715,74.73,195800000.0
2009-05-28 02:54:00,74.72,74.765,74.71,74.74,439800000.0
2009-05-28 02:55:00,74.76,74.765,74.7,74.715,365800000.0
2009-05-28 02:56:00,74.715,74.76,74.69,74.755,386200000.0
2009-05-28 02:57:00,74.75,74.78,74.74,74.75,301400000.0
2009-05-28 02:58:00,74.755,74.77,74.725,74.74,387900000.0
2009-05-28 02:59:00,74.745,74.75,74.725,74.75,158800000.0
2009-05-28 03:00:00,74.755,74.79,74.745,74.79,68500000.0
2009-05-28 03:01:00,74.79,74.8,74.77,74.785,246800000.0
2009-05-28 03:02:00,74.79,74.79,74.705,74.72,92600000.0
2009-05-28 03:03:00,74.73,74.755,74.72,74.755,348400000.0
2009-05-28 03:04:00,74.755,74.77,74.75,74.77,157600000.0
2009-05-28 03:05:00,74.77,74.77,74.685,74.695,162700000.0
2009-05-28 03:06:00,74.69,74.695,74.67,74.695,226200000.0
2009-05-28 03:07:00,74.695,74.76,74.695,74.74,95800000.0
2009-05-28 03:08:00,74.74,74.74,74.73,74.73,34200000.0
2009-05-28 03:09:00,74.73,74.76,74.72,74.73,168400000.0
2009-05-28 03:10:00,74.73,74.77,74.7,74.75,449700000.0
2009-05-28 03:11:00,74.74,74.78,74.74,74.78,224200000.0
2009-05-28 03:12:00,74.775,74.81,74.755,74.755,189800000.0
2009-05-28 03:13:00,74.76,74.76,74.705,74.745,206200000.0
2009-05-28 03:14:00,74.75,74.76,74.7,74.7,102900000.0
2009-05-28 03:15:00,74.69,74.7,74.665,74.68,168700000.0
2009-05-28 03:16:00,74.69,74.71,74.68,74.7,107900000.0
2009-05-28 03:17:00,74.7,74.72,74.665,74.68,193600000.0
2009-05-28 03:18:00,74.69,74.69,74.675,74.685,106000000.0
2009-05-28 03:19:00,74.685,74.71,74.685,74.71,285500000.0
2009-05-28 03:20:00,74.71,74.77,74.71,74.76,238200000.0
2009-05-28 03:21:00,74.75,74.77,74.685,74.685,119800000.0
2009-05-28 03:22:00,74.68,74.74,74.675,74.73,126800000.0
2009-05-28 03:23:00,74.73,74.73,74.71,74.72,24900000.0
2009-05-28 03:24:00,74.72,74.73,74.72,74.73,20000000.0
2009-05-28 03:25:00,74.72,74.74,74.715,74.73,252200000.0
2009-05-28 03:26:00,74.73,74.73,74.72,74.73,102200000.0
2009-05-28 03:27:00,74.73,74.73,74.715,74.73,64600000.0
2009-05-28 03:28:00,74.725,74.77,74.725,74.77,105500000.0
2009-05-28 03:29:00,74.77,74.78,74.765,74.77,55400000.0
2009-05-28 03:30:00,74.76,74.76,74.67,74.675,76400000.0
2009-05-28 03:31:00,74.675,74.71,74.635,74.635,70600000.0
2009-05-28 03:32:00,74.63,74.65,74.61,74.62,164500000.0
2009-05-28 03:33:00,74.625,74.64,74.62,74.64,39100000.0
2009-05-28 03:34:00,74.64,74.65,74.63,74.65,22000000.0
2009-05-28 03:35:00,74.655,74.67,74.65,74.67,29600000.0
2009-05-28 03:36:00,74.68,74.705,74.67,74.705,283400000.0
2009-05-28 03:37:00,74.71,74.73,74.705,74.71,155700000.0
2009-05-28 03:38:00,74.72,74.74,74.71,74.73,59200000.0
2009-05-28 03:39:00,74.73,74.76,74.725,74.76,187400000.0
2009-05-28 03:40:00,74.76,74.81,74.76,74.81,101200000.0
2009-05-28 03:41:00,74.8,74.86,74.8,74.86,149100000.0
2009-05-28 03:42:00,74.86,74.86,74.825,74.84,214200000.0
2009-05-28 03:43:00,74.84,74.86,74.835,74.855,160400000.0
2009-05-28 03:44:00,74.86,74.885,74.86,74.87,34000000.0
2009-05-28 03:45:00,74.87,74.87,74.78,74.79,320600000.0
2009-05-28 03:46:00,74.785,74.81,74.775,74.8,179800000.0
2009-05-28 03:47:00,74.82,74.85,74.815,74.83,160800000.0
2009-05-28 03:48:00,74.84,74.91,74.825,74.89,227200000.0
2009-05-28 03:49:00,74.885,74.9,74.86,74.88,104800000.0
2009-05-28 03:50:00,74.885,74.885,74.86,74.885,86400000.0
2009-05-28 03:51:00,74.885,74.895,74.88,74.895,104200000.0
2009-05-28 03:52:00,74.905,74.905,74.88,74.895,54400000.0
2009-05-28 03:53:00,74.89,74.94,74.89,74.91,179300000.0
2009-05-28 03:54:00,74.91,74.91,74.885,74.89,292400000.0
2009-05-28 03:55:00,74.89,74.9,74.88,74.88,247400000.0
2009-05-28 03:56:00,74.875,74.89,74.85,74.85,143200000.0
2009-05-28 03:57:00,74.855,74.89,74.84,74.84,88000000.0
2009-05-28 03:58:00,74.845,74.85,74.805,74.81,60000000.0
2009-05-28 03:59:00,74.815,74.875,74.815,74.87,81000000.0
2009-05-28 04:00:00,74.89,74.905,74.84,74.86,169000000.0
2009-05-28 04:01:00,74.86,74.86,74.795,74.805,408400000.0
2009-05-28 04:02:00,74.82,74.86,74.81,74.82,343000000.0
2009-05-28 04:03:00,74.815,74.815,74.78,74.79,428000000.0
2009-05-28 04:04:00,74.79,74.81,74.765,74.8,290800000.0
2009-05-28 04:05:00,74.82,74.835,74.815,74.82,181800000.0
2009-05-28 04:06:00,74.82,74.83,74.82,74.82,275200000.0
2009-05-28 04:07:00,74.825,74.83,74.8,74.8,107400000.0
2009-05-28 04:08:00,74.805,74.83,74.8,74.8,247200000.0
2009-05-28 04:09:00,74.8,74.82,74.8,74.8,241600000.0
2009-05-28 04:10:00,74.8,74.8,74.755,74.755,119372200.0
2009-05-28 04:11:00,74.76,74.78,74.745,74.77,151000000.0
2009-05-28 04:12:00,74.76,74.78,74.76,74.77,44000000.0
2009-05-28 04:13:00,74.77,74.78,74.74,74.745,80200000.0
2009-05-28 04:14:00,74.755,74.8,74.75,74.795,57400000.0
2009-05-28 04:15:00,74.79,74.795,74.745,74.76,232000000.0
2009-05-28 04:16:00,74.76,74.77,74.72,74.735,129600000.0
2009-05-28 04:17:00,74.74,74.77,74.74,74.77,261000000.0
2009-05-28 04:18:00,74.77,74.77,74.735,74.76,307800000.0
2009-05-28 04:19:00,74.755,74.77,74.755,74.76,100400000.0
2009-05-28 04:20:00,74.76,74.79,74.76,74.77,216300000.0
2009-05-28 04:21:00,74.76,74.765,74.74,74.75,218200000.0
2009-05-28 04:22:00,74.76,74.8,74.745,74.77,233200000.0
2009-05-28 04:23:00,74.775,74.8,74.765,74.8,137800000.0
2009-05-28 04:24:00,74.8,74.85,74.79,74.795,587572200.0
2009-05-28 04:25:00,74.8,74.825,74.785,74.79,81000000.0
2009-05-28 04:26:00,74.78,74.815,74.77,74.81,94200000.0
2009-05-28 04:27:00,74.795,74.805,74.745,74.77,125400000.0
2009-05-28 04:28:00,74.755,74.785,74.74,74.74,128600001.0
2009-05-28 04:29:00,74.74,74.805,74.735,74.79,279000000.0
2009-05-28 04:30:00,74.795,74.815,74.77,74.8,256600000.0
2009-05-28 04:31:00,74.8,74.85,74.795,74.84,168500000.0
2009-05-28 04:32:00,74.835,74.865,74.835,74.865,39000000.0
2009-05-28 04:33:00,74.865,74.885,74.85,74.86,79200000.0
2009-05-28 04:34:00,74.85,74.855,74.81,74.835,69100000.0
2009-05-28 04:35:00,74.82,74.84,74.82,74.83,259200000.0
2009-05-28 04:36:00,74.83,74.83,74.765,74.8,229800000.0
2009-05-28 04:37:00,74.8,74.8,74.765,74.765,171000000.0
2009-05-28 04:38:00,74.755,74.76,74.74,74.74,142600000.0
2009-05-28 04:39:00,74.735,74.755,74.72,74.725,86600000.0
2009-05-28 04:40:00,74.72,74.76,74.715,74.735,56000000.0
2009-05-28 04:41:00,74.735,74.75,74.725,74.745,53200000.0
2009-05-28 04:42:00,74.745,74.76,74.73,74.74,37200000.0
2009-05-28 04:43:00,74.74,74.74,74.725,74.735,26000000.0
2009-05-28 04:44:00,74.74,74.76,74.72,74.72,49200000.0
2009-05-28 04:45:00,74.725,74.725,74.7,74.71,88800000.0
2009-05-28 04:46:00,74.715,74.715,74.665,74.675,134600000.0
2009-05-28 04:47:00,74.675,74.675,74.655,74.665,63200000.0
2009-05-28 04:48:00,74.66,74.685,74.655,74.685,38000000.0
2009-05-28 04:49:00,74.675,74.69,74.675,74.68,51000000.0
2009-05-28 04:50:00,74.68,74.695,74.68,74.69,40600000.0
2009-05-28 04:51:00,74.69,74.735,74.69,74.705,88000000.0
2009-05-28 04:52:00,74.705,74.705,74.685,74.685,9000000.0
2009-05-28 04:53:00,74.685,74.685,74.665,74.685,72400000.0
2009-05-28 04:54:00,74.68,74.69,74.655,74.675,269400000.0
2009-05-28 04:55:00,74.68,74.705,74.67,74.69,115000000.0
2009-05-28 04:56:00,74.685,74.7,74.665,74.695,127000000.0
2009-05-28 04:57:00,74.7,74.71,74.69,74.69,45400000.0
2009-05-28 04:58:00,74.69,74.705,74.69,74.695,33600000.0
2009-05-28 04:59:00,74.67,74.68,74.605,74.61,137000001.0
2009-05-28 05:00:00,74.61,74.63,74.565,74.575,416300000.0
2009-05-28 05:01:00,74.58,74.58,74.565,74.57,171200000.0
2009-05-28 05:02:00,74.575,74.585,74.57,74.58,81000000.0
2009-05-28 05:03:00,74.58,74.59,74.57,74.57,141600000.0
2009-05-28 05:04:00,74.57,74.6,74.57,74.595,242800000.0
2009-05-28 05:05:00,74.595,74.595,74.555,74.555,272800000.0
2009-05-28 05:06:00,74.555,74.555,74.5,74.505,67000000.0
2009-05-28 05:07:00,74.51,74.525,74.5,74.52,64000000.0
2009-05-28 05:08:00,74.5,74.55,74.5,74.545,39900000.0
2009-05-28 05:09:00,74.535,74.565,74.53,74.54,44700000.0
2009-05-28 05:10:00,74.55,74.55,74.5,74.5,24000000.0
2009-05-28 05:11:00,74.505,74.515,74.495,74.505,81800000.0
2009-05-28 05:12:00,74.5,74.52,74.5,74.505,41400000.0
2009-05-28 05:13:00,74.505,74.505,74.49,74.5,25600000.0
2009-05-28 05:14:00,74.505,74.505,74.47,74.48,67600000.0
2009-05-28 05:15:00,74.485,74.5,74.475,74.49,168400000.0
2009-05-28 05:16:00,74.495,74.505,74.48,74.48,25000000.0
2009-05-28 05:17:00,74.46,74.51,74.43,74.505,152400000.0
2009-05-28 05:18:00,74.505,74.555,74.485,74.54,94600000.0
2009-05-28 05:19:00,74.535,74.57,74.525,74.555,75000000.0
2009-05-28 05:20:00,74.555,74.56,74.55,74.555,25000000.0
2009-05-28 05:21:00,74.545,74.565,74.545,74.55,22400000.0
2009-05-28 05:22:00,74.55,74.595,74.54,74.59,90400000.0
2009-05-28 05:23:00,74.595,74.6,74.59,74.6,24000000.0
2009-05-28 05:24:00,74.6,74.61,74.565,74.57,253200000.0
2009-05-28 05:25:00,74.575,74.6,74.57,74.58,39000000.0
2009-05-28 05:26:00,74.575,74.59,74.56,74.57,123800000.0
2009-05-28 05:27:00,74.57,74.58,74.55,74.57,295800000.0
2009-05-28 05:28:00,74.57,74.6,74.56,74.6,42800000.0
2009-05-28 05:29:00,74.59,74.59,74.57,74.585,17000000.0
2009-05-28 05:30:00,74.585,74.59,74.575,74.59,32400000.0
2009-05-28 05:31:00,74.59,74.59,74.56,74.57,142400000.0
2009-05-28 05:32:00,74.57,74.57,74.54,74.55,272600000.0
2009-05-28 05:33:00,74.56,74.565,74.545,74.55,15000000.0
2009-05-28 05:34:00,74.555,74.555,74.54,74.54,7600000.0
2009-05-28 05:35:00,74.54,74.56,74.54,74.545,165800000.0
2009-05-28 05:36:00,74.55,74.575,74.545,74.565,54400000.0
2009-05-28 05:37:00,74.565,74.58,74.555,74.57,65600000.0
2009-05-28 05:38:00,74.57,74.57,74.535,74.56,197400000.0
2009-05-28 05:39:00,74.565,74.6,74.565,74.6,67800000.0
2009-05-28 05:40:00,74.6,74.665,74.595,74.64,120600000.0
2009-05-28 05:41:00,74.64,74.74,74.64,74.735,218600000.0
2009-05-28 05:42:00,74.745,74.765,74.73,74.765,60400000.0
2009-05-28 05:43:00,74.75,74.79,74.74,74.75,104800000.0
2009-05-28 05:44:00,74.75,74.8,74.75,74.765,102600000.0
2009-05-28 05:45:00,74.765,74.8,74.765,74.795,104400000.0
2009-05-28 05:46:00,74.795,74.815,74.775,74.81,68600000.0
2009-05-28 05:47:00,74.815,74.815,74.775,74.775,96400000.0
2009-05-28 05:48:00,74.775,74.79,74.77,74.78,186400000.0
2009-05-28 05:49:00,74.78,74.805,74.775,74.805,51000000.0
2009-05-28 05:50:00,74.805,74.805,74.76,74.77,62200000.0
2009-05-28 05:51:00,74.77,74.785,74.765,74.77,46000000.0
2009-05-28 05:52:00,74.765,74.78,74.76,74.775,72000000.0
2009-05-28 05:53:00,74.775,74.775,74.755,74.76,56200000.0
2009-05-28 05:54:00,74.77,74.78,74.765,74.77,12200000.0
2009-05-28 05:55:00,74.77,74.79,74.77,74.78,9000000.0
2009-05-28 05:56:00,74.78,74.805,74.78,74.785,45000000.0
2009-05-28 05:57:00,74.79,74.8,74.775,74.785,152800000.0
2009-05-28 05:58:00,74.785,74.785,74.735,74.735,295200000.0
2009-05-28 05:59:00,74.735,74.765,74.735,74.76,314800000.0
2009-05-28 06:00:00,74.76,74.78,74.745,74.78,278400000.0
2009-05-28 06:01:00,74.775,74.8,74.775,74.79,155800000.0
2009-05-28 06:02:00,74.79,74.79,74.77,74.775,150000000.0
2009-05-28 06:03:00,74.78,74.85,74.76,74.85,436000000.0
2009-05-28 06:04:00,74.86,74.865,74.82,74.82,475700000.0
2009-05-28 06:05:00,74.815,74.82,74.795,74.815,471500000.0
2009-05-28 06:06:00,74.81,74.83,74.795,74.81,193600000.0
2009-05-28 06:07:00,74.8,74.84,74.8,74.84,147800000.0
2009-05-28 06:08:00,74.84,74.84,74.79,74.825,342500000.0
2009-05-28 06:09:00,74.83,75.005,74.83,74.995,591400000.0
2009-05-28 06:10:00,75.0,75.08,74.99,75.04,383000000.0
2009-05-28 06:11:00,75.04,75.085,75.04,75.055,334800000.0
2009-05-28 06:12:00,75.055,75.065,74.945,74.955,523100000.0
2009-05-28 06:13:00,74.955,74.98,74.95,74.95,117800000.0
2009-05-28 06:14:00,74.945,74.975,74.945,74.965,227400000.0
2009-05-28 06:15:00,74.965,74.995,74.94,74.985,277000000.0
2009-05-28 06:16:00,74.98,75.005,74.975,74.985,138200000.0
2009-05-28 06:17:00,74.98,75.01,74.97,75.01,196600000.0
2009-05-28 06:18:00,75.005,75.105,75.0,75.07,370000000.0
2009-05-28 06:19:00,75.075,75.075,75.03,75.05,415600000.0
2009-05-28 06:20:00,75.06,75.06,75.005,75.015,524900000.0
2009-05-28 06:21:00,75.02,75.02,74.925,74.94,516400000.0
2009-05-28 06:22:00,74.94,74.94,74.885,74.91,542600000.0
2009-05-28 06:23:00,74.9,74.91,74.89,74.895,240400000.0
2009-05-28 06:24:00,74.895,74.895,74.85,74.85,221200000.0
2009-05-28 06:25:00,74.85,74.85,74.805,74.815,165000000.0
2009-05-28 06:26:00,74.815,74.83,74.79,74.82,169400000.0
2009-05-28 06:27:00,74.82,74.88,74.815,74.86,272800000.0
2009-05-28 06:28:00,74.85,74.88,74.85,74.85,113600000.0
2009-05-28 06:29:00,74.845,74.865,74.83,74.84,386200000.0
2009-05-28 06:30:00,74.84,74.9,74.82,74.9,475700000.0
2009-05-28 06:31:00,74.895,74.94,74.89,74.92,518400000.0
2009-05-28 06:32:00,74.92,74.92,74.875,74.89,163200000.0
2009-05-28 06:33:00,74.89,74.92,74.885,74.91,355000000.0
2009-05-28 06:34:00,74.905,74.98,74.905,74.95,161200000.0
2009-05-28 06:35:00,74.95,74.95,74.89,74.89,270200000.0
2009-05-28 06:36:00,74.89,74.93,74.89,74.93,106200000.0
2009-05-28 06:37:00,74.93,74.965,74.91,74.955,398400000.0
2009-05-28 06:38:00,74.96,74.98,74.945,74.945,400400000.0
2009-05-28 06:39:00,74.945,74.975,74.94,74.96,271000000.0
2009-05-28 06:40:00,74.96,74.97,74.945,74.96,137600000.0
2009-05-28 06:41:00,74.96,74.98,74.955,74.98,200200000.0
2009-05-28 06:42:00,74.985,74.99,74.965,74.99,67400000.0
2009-05-28 06:43:00,74.995,75.06,74.985,75.05,361000000.0
2009-05-28 06:44:00,75.05,75.1,75.03,75.09,337900000.0
2009-05-28 06:45:00,75.1,75.165,75.09,75.13,181000000.0
2009-05-28 06:46:00,75.13,75.14,75.11,75.11,84000000.0
2009-05-28 06:47:00,75.1,75.1,75.0,75.015,552000001.0
2009-05-28 06:48:00,75.005,75.005,74.93,74.93,453000000.0
2009-05-28 06:49:00,74.93,74.945,74.91,74.91,205800000.0
2009-05-28 06:50:00,74.91,74.92,74.845,74.85,381000000.0
2009-05-28 06:51:00,74.845,74.94,74.845,74.92,131800000.0
2009-05-28 06:52:00,74.915,74.985,74.915,74.985,67400000.0
2009-05-28 06:53:00,74.98,74.995,74.925,74.93,309200000.0
2009-05-28 06:54:00,74.925,74.96,74.905,74.925,546800000.0
2009-05-28 06:55:00,74.93,74.95,74.92,74.925,419600001.0
2009-05-28 06:56:00,74.925,74.925,74.89,74.89,117200000.0
2009-05-28 06:57:00,74.89,74.905,74.89,74.905,431400003.0
2009-05-28 06:58:00,74.91,74.96,74.91,74.94,150399999.0
2009-05-28 06:59:00,74.94,74.95,74.915,74.92,91400000.0
2009-05-28 07:00:00,74.93,74.94,74.92,74.92,59600001.0
2009-05-28 07:01:00,74.93,74.96,74.93,74.95,48200000.0
2009-05-28 07:02:00,74.94,74.95,74.92,74.95,66000000.0
2009-05-28 07:03:00,74.95,74.96,74.925,74.94,192400000.0
2009-05-28 07:04:00,74.94,74.96,74.925,74.95,149200000.0
2009-05-28 07:05:00,74.94,74.95,74.925,74.94,107600000.0
2009-05-28 07:06:00,74.94,74.95,74.94,74.95,31400000.0
2009-05-28 07:07:00,74.95,74.97,74.94,74.97,18000000.0
2009-05-28 07:08:00,74.96,74.97,74.96,74.97,15600000.0
2009-05-28 07:09:00,74.97,75.0,74.955,74.98,65000000.0
2009-05-28 07:10:00,74.98,75.04,74.98,75.04,267800000.0
2009-05-28 07:11:00,75.03,75.03,74.99,75.01,89400000.0
2009-05-28 07:12:00,75.01,75.01,74.985,75.01,129200000.0
2009-05-28 07:13:00,75.0,75.02,74.995,75.01,70400000.0
2009-05-28 07:14:00,75.01,75.01,74.985,74.99,160800000.0
2009-05-28 07:15:00,74.99,74.99,74.98,74.99,16800000.0
2009-05-28 07:16:00,75.0,75.0,74.97,74.99,56400000.0
2009-05-28 07:17:00,74.99,75.0,74.945,74.95,50000000.0
2009-05-28 07:18:00,74.945,74.97,74.935,74.95,186000000.0
2009-05-28 07:19:00,74.96,74.99,74.96,74.98,57000000.0
2009-05-28 07:20:00,74.98,74.99,74.95,74.96,158100000.0
2009-05-28 07:21:00,74.96,74.96,74.915,74.925,322200000.0
2009-05-28 07:22:00,74.925,74.935,74.925,74.93,116400000.0
2009-05-28 07:23:00,74.93,74.97,74.925,74.97,225000000.0
2009-05-28 07:24:00,74.97,74.985,74.935,74.955,143000000.0
2009-05-28 07:25:00,74.955,74.96,74.93,74.93,194200000.0
2009-05-28 07:26:00,74.935,74.96,74.915,74.95,114600000.0
2009-05-28 07:27:00,74.95,74.97,74.935,74.96,187000000.0
2009-05-28 07:28:00,74.96,74.96,74.92,74.955,157000000.0
2009-05-28 07:29:00,74.945,74.955,74.94,74.945,226600000.0
2009-05-28 07:30:00,74.945,74.945,74.92,74.92,18800000.0
2009-05-28 07:31:00,74.925,74.94,74.92,74.925,28400000.0
2009-05-28 07:32:00,74.925,74.93,74.91,74.915,59400000.0
2009-05-28 07:33:00,74.92,74.94,74.91,74.93,53800000.0
2009-05-28 07:34:00,74.935,74.94,74.93,74.93,27800000.0
2009-05-28 07:35:00,74.94,74.94,74.92,74.92,35800000.0
2009-05-28 07:36:00,74.93,74.94,74.92,74.935,51000000.0
2009-05-28 07:37:00,74.94,74.95,74.93,74.945,40400000.0
2009-05-28 07:38:00,74.96,74.97,74.96,74.97,16400000.0
2009-05-28 07:39:00,74.98,74.99,74.96,74.96,133000000.0
2009-05-28 07:40:00,74.96,74.96,74.915,74.915,103800000.0
2009-05-28 07:41:00,74.93,74.94,74.93,74.93,18000000.0
2009-05-28 07:42:00,74.93,74.95,74.895,74.905,189600000.0
2009-05-28 07:43:00,74.905,74.94,74.895,74.935,104600000.0
2009-05-28 07:44:00,74.935,74.945,74.9,74.945,74400000.0
2009-05-28 07:45:00,74.945,74.975,74.945,74.965,115800000.0
2009-05-28 07:46:00,74.96,74.99,74.96,74.985,65800000.0
2009-05-28 07:47:00,74.985,75.0,74.96,74.96,77200000.0
2009-05-28 07:48:00,74.96,75.04,74.955,75.035,170400000.0
2009-05-28 07:49:00,75.04,75.05,75.03,75.04,98200000.0
2009-05-28 07:50:00,75.04,75.09,75.035,75.045,329000001.0
2009-05-28 07:51:00,75.04,75.055,75.02,75.05,152200000.0
2009-05-28 07:52:00,75.04,75.05,75.015,75.015,46600000.0
2009-05-28 07:53:00,75.02,75.035,75.01,75.035,173000000.0
2009-05-28 07:54:00,75.025,75.035,75.0,75.01,68400000.0
2009-05-28 07:55:00,75.0,75.025,75.0,75.02,52200000.0
2009-05-28 07:56:00,75.015,75.02,75.0,75.015,101200000.0
2009-05-28 07:57:00,75.015,75.025,75.0,75.0,37200000.0
2009-05-28 07:58:00,75.0,75.04,75.0,75.04,98600000.0
2009-05-28 07:59:00,75.04,75.05,74.99,75.015,255000000.0
2009-05-28 08:00:00,75.015,75.055,75.015,75.04,57000000.0
2009-05-28 08:01:00,75.04,75.06,75.04,75.06,38400000.0
2009-05-28 08:02:00,75.06,75.08,75.05,75.05,155000000.0
2009-05-28 08:03:00,75.06,75.07,75.03,75.06,182600000.0
2009-05-28 08:04:00,75.06,75.125,75.05,75.12,197200000.0
2009-05-28 08:05:00,75.13,75.21,75.125,75.19,91400000.0
2009-05-28 08:06:00,75.19,75.21,75.175,75.18,232400000.0
2009-05-28 08:07:00,75.19,75.19,75.13,75.15,204400000.0
2009-05-28 08:08:00,75.14,75.15,75.105,75.12,122000000.0
2009-05-28 08:09:00,75.105,75.12,75.09,75.09,105000000.0
2009-05-28 08:10:00,75.08,75.11,75.075,75.11,104200000.0
2009-05-28 08:11:00,75.11,75.16,75.11,75.12,163000000.0
2009-05-28 08:12:00,75.12,75.12,75.085,75.1,274200000.0
2009-05-28 08:13:00,75.1,75.13,75.09,75.11,498200000.0
2009-05-28 08:14:00,75.12,75.15,75.11,75.15,506000000.0
2009-05-28 08:15:00,75.14,75.15,75.115,75.14,270800000.0
2009-05-28 08:16:00,75.14,75.145,75.12,75.14,128600000.0
2009-05-28 08:17:00,75.145,75.19,75.14,75.19,137000000.0
2009-05-28 08:18:00,75.19,75.19,75.145,75.18,194000000.0
2009-05-28 08:19:00,75.18,75.2,75.17,75.18,227600000.0
2009-05-28 08:20:00,75.19,75.23,75.175,75.22,262400000.0
2009-05-28 08:21:00,75.22,75.245,75.215,75.245,150600000.0
2009-05-28 08:22:00,75.25,75.3,75.23,75.275,207800000.0
2009-05-28 08:23:00,75.265,75.29,75.205,75.205,88600000.0
2009-05-28 08:24:00,75.21,75.275,75.195,75.26,202600000.0
2009-05-28 08:25:00,75.255,75.265,75.21,75.22,86200000.0
2009-05-28 08:26:00,75.22,75.26,75.215,75.235,281800001.0
2009-05-28 08:27:00,75.235,75.255,75.22,75.235,206800000.0
2009-05-28 08:28:00,75.23,75.26,75.225,75.235,249400001.0
2009-05-28 08:29:00,75.235,75.255,75.205,75.215,229200000.0
2009-05-28 08:30:00,75.225,75.225,75.15,75.17,333400000.0
2009-05-28 08:31:00,75.17,75.3,75.165,75.29,535800001.0
2009-05-28 08:32:00,75.29,75.305,75.215,75.22,742000000.0
2009-05-28 08:33:00,75.21,75.23,75.17,75.175,722600000.0
2009-05-28 08:34:00,75.17,75.205,75.16,75.16,927200000.0
2009-05-28 08:35:00,75.16,75.27,75.155,75.265,500800000.0
2009-05-28 08:36:00,75.265,75.32,75.255,75.32,399200000.0
2009-05-28 08:37:00,75.32,75.345,75.29,75.3,593400000.0
2009-05-28 08:38:00,75.3,75.3,75.26,75.265,649000000.0
2009-05-28 08:39:00,75.265,75.31,75.255,75.31,620400001.0
2009-05-28 08:40:00,75.305,75.33,75.3,75.325,285800000.0
2009-05-28 08:41:00,75.325,75.33,75.275,75.275,383200000.0
2009-05-28 08:42:00,75.27,75.315,75.27,75.315,488400001.0
2009-05-28 08:43:00,75.315,75.34,75.315,75.34,514200002.0
2009-05-28 08:44:00,75.33,75.335,75.295,75.295,394000000.0
2009-05-28 08:45:00,75.305,75.305,75.27,75.29,552000000.0
2009-05-28 08:46:00,75.295,75.3,75.24,75.255,734600002.0
2009-05-28 08:47:00,75.255,75.29,75.245,75.29,591000001.0
2009-05-28 08:48:00,75.29,75.37,75.29,75.345,509799999.0
2009-05-28 08:49:00,75.345,75.39,75.325,75.39,426800000.0
2009-05-28 08:50:00,75.39,75.39,75.35,75.36,590400001.0
2009-05-28 08:51:00,75.36,75.39,75.35,75.38,643400000.0
2009-05-28 08:52:00,75.38,75.395,75.36,75.36,904800000.0
2009-05-28 08:53:00,75.365,75.395,75.36,75.375,712800001.0
2009-05-28 08:54:00,75.38,75.41,75.355,75.4,518800001.0
2009-05-28 08:55:00,75.4,75.43,75.4,75.415,633399998.0
2009-05-28 08:56:00,75.42,75.46,75.42,75.45,441200000.0
2009-05-28 08:57:00,75.45,75.49,75.415,75.425,488600000.0
2009-05-28 08:58:00,75.425,75.43,75.385,75.43,450400000.0
2009-05-28 08:59:00,75.43,75.49,75.425,75.48,772200000.0
2009-05-28 09:00:00,75.48,75.48,75.43,75.455,470600000.0
2009-05-28 09:01:00,75.455,75.47,75.44,75.44,442400000.0
2009-05-28 09:02:00,75.44,75.44,75.37,75.38,580600002.0
2009-05-28 09:03:00,75.375,75.375,75.3,75.31,517900000.0
2009-05-28 09:04:00,75.31,75.345,75.3,75.335,361000000.0
2009-05-28 09:05:00,75.33,75.36,75.28,75.315,529200000.0
2009-05-28 09:06:00,75.31,75.35,75.305,75.31,478800002.0
2009-05-28 09:07:00,75.31,75.335,75.29,75.33,409400005.0
2009-05-28 09:08:00,75.33,75.405,75.305,75.305,510200000.0
2009-05-28 09:09:00,75.31,75.375,75.31,75.365,578599998.0
2009-05-28 09:10:00,75.365,75.39,75.36,75.36,272000000.0
2009-05-28 09:11:00,75.36,75.37,75.335,75.36,295399999.0
2009-05-28 09:12:00,75.36,75.4,75.32,75.35,357800001.0
2009-05-28 09:13:00,75.35,75.36,75.315,75.33,372800000.0
2009-05-28 09:14:00,75.33,75.34,75.225,75.24,697800005.0
2009-05-28 09:15:00,75.24,75.28,75.22,75.23,505200000.0
2009-05-28 09:16:00,75.23,75.285,75.225,75.245,504000000.0
2009-05-28 09:17:00,75.245,75.255,75.225,75.25,626199999.0
2009-05-28 09:18:00,75.245,75.305,75.21,75.28,659200000.0
2009-05-28 09:19:00,75.265,75.29,75.235,75.26,513400000.0
2009-05-28 09:20:00,75.26,75.3,75.22,75.24,523000000.0
2009-05-28 09:21:00,75.245,75.28,75.245,75.265,498000000.0
2009-05-28 09:22:00,75.27,75.32,75.265,75.3,604200000.0
2009-05-28 09:23:00,75.3,75.315,75.29,75.295,170200000.0
2009-05-28 09:24:00,75.3,75.32,75.285,75.32,286800000.0
2009-05-28 09:25:00,75.32,75.325,75.29,75.29,410200001.0
2009-05-28 09:26:00,75.285,75.31,75.27,75.3,447000001.0
2009-05-28 09:27:00,75.295,75.325,75.28,75.325,584999999.0
2009-05-28 09:28:00,75.34,75.385,75.34,75.38,806800000.0
2009-05-28 09:29:00,75.375,75.38,75.315,75.315,797200000.0
2009-05-28 09:30:00,75.32,75.365,75.32,75.34,715800000.0
2009-05-28 09:31:00,75.345,75.4,75.325,75.4,463200000.0
2009-05-28 09:32:00,75.4,75.405,75.325,75.37,473000000.0
2009-05-28 09:33:00,75.37,75.41,75.36,75.385,471400000.0
2009-05-28 09:34:00,75.38,75.39,75.355,75.375,296199999.0
2009-05-28 09:35:00,75.37,75.38,75.31,75.33,310400000.0
2009-05-28 09:36:00,75.325,75.345,75.315,75.345,305200000.0
2009-05-28 09:37:00,75.34,75.345,75.32,75.325,457800000.0
2009-05-28 09:38:00,75.335,75.36,75.335,75.35,369999999.0
2009-05-28 09:39:00,75.35,75.36,75.325,75.36,469799999.0
2009-05-28 09:40:00,75.36,75.38,75.345,75.345,572599998.0
2009-05-28 09:41:00,75.33,75.355,75.33,75.355,516200002.0
2009-05-28 09:42:00,75.355,75.38,75.34,75.345,402999999.0
2009-05-28 09:43:00,75.345,75.365,75.335,75.365,89000000.0
2009-05-28 09:44:00,75.37,75.37,75.325,75.325,509999999.0
2009-05-28 09:45:00,75.315,75.35,75.31,75.335,338200000.0
2009-05-28 09:46:00,75.35,75.37,75.325,75.34,397400001.0
2009-05-28 09:47:00,75.35,75.36,75.34,75.34,230800000.0
2009-05-28 09:48:00,75.34,75.38,75.26,75.28,526800000.0
2009-05-28 09:49:00,75.28,75.35,75.27,75.35,365800001.0
2009-05-28 09:50:00,75.35,75.35,75.31,75.325,506800003.0
2009-05-28 09:51:00,75.325,75.33,75.295,75.315,377199996.0
2009-05-28 09:52:00,75.31,75.33,75.29,75.325,612199997.0
2009-05-28 09:53:00,75.325,75.35,75.31,75.34,391600000.0
2009-05-28 09:54:00,75.35,75.36,75.33,75.36,239000001.0
2009-05-28 09:55:00,75.355,75.405,75.355,75.37,537600000.0
2009-05-28 09:56:00,75.375,75.41,75.365,75.385,438800000.0
2009-05-28 09:57:00,75.385,75.41,75.365,75.375,473000000.0
2009-05-28 09:58:00,75.375,75.38,75.36,75.365,456600003.0
2009-05-28 09:59:00,75.365,75.39,75.36,75.375,333000000.0
2009-05-28 10:00:00,75.38,75.39,75.285,75.31,545199999.0
2009-05-28 10:01:00,75.315,75.34,75.31,75.32,753400000.0
2009-05-28 10:02:00,75.32,75.36,75.31,75.35,421400000.0
2009-05-28 10:03:00,75.35,75.38,75.31,75.34,303800000.0
2009-05-28 10:04:00,75.33,75.33,75.295,75.3,325400000.0
2009-05-28 10:05:00,75.31,75.31,75.26,75.265,400199999.0
2009-05-28 10:06:00,75.27,75.28,75.24,75.26,587399997.0
2009-05-28 10:07:00,75.26,75.325,75.255,75.325,463600000.0
2009-05-28 10:08:00,75.315,75.375,75.3,75.34,565400000.0
2009-05-28 10:09:00,75.34,75.385,75.32,75.385,529400000.0
2009-05-28 10:10:00,75.385,75.42,75.36,75.365,449999999.0
2009-05-28 10:11:00,75.365,75.375,75.34,75.365,753400000.0
2009-05-28 10:12:00,75.365,75.375,75.345,75.365,531200000.0
2009-05-28 10:13:00,75.365,75.39,75.365,75.385,51800000.0
2009-05-28 10:14:00,75.35,75.35,75.31,75.335,281599999.0
2009-05-28 10:15:00,75.34,75.345,75.32,75.33,427399999.0
2009-05-28 10:16:00,75.325,75.37,75.325,75.355,380199999.0
2009-05-28 10:17:00,75.365,75.38,75.355,75.38,453000000.0
2009-05-28 10:18:00,75.375,75.43,75.375,75.415,487200001.0
2009-05-28 10:19:00,75.42,75.45,75.395,75.4,490600001.0
2009-05-28 10:20:00,75.4,75.43,75.37,75.42,433500002.0
2009-05-28 10:21:00,75.43,75.44,75.405,75.405,393600000.0
2009-05-28 10:22:00,75.405,75.5,75.405,75.5,366400001.0
2009-05-28 10:23:00,75.5,75.5,75.46,75.47,289300000.0
2009-05-28 10:24:00,75.47,75.49,75.445,75.46,369200002.0
2009-05-28 10:25:00,75.45,75.48,75.435,75.435,299200000.0
2009-05-28 10:26:00,75.435,75.5,75.435,75.47,533000002.0
2009-05-28 10:27:00,75.465,75.505,75.45,75.505,551400000.0
2009-05-28 10:28:00,75.505,75.51,75.47,75.5,626000001.0
2009-05-28 10:29:00,75.5,75.515,75.475,75.505,696400000.0
2009-05-28 10:30:00,75.51,75.51,75.455,75.49,507200000.0
2009-05-28 10:31:00,75.49,75.49,75.465,75.47,418000000.0
2009-05-28 10:32:00,75.465,75.49,75.465,75.48,715400000.0
2009-05-28 10:33:00,75.48,75.495,75.455,75.475,587800000.0
2009-05-28 10:34:00,75.475,75.48,75.45,75.48,308400001.0
2009-05-28 10:35:00,75.48,75.48,75.425,75.43,326199999.0
2009-05-28 10:36:00,75.43,75.44,75.4,75.405,345600000.0
2009-05-28 10:37:00,75.4,75.405,75.375,75.375,526400001.0
2009-05-28 10:38:00,75.38,75.405,75.38,75.395,466199999.0
2009-05-28 10:39:00,75.395,75.48,75.395,75.47,377800000.0
2009-05-28 10:40:00,75.47,75.5,75.45,75.45,363999999.0
2009-05-28 10:41:00,75.45,75.475,75.44,75.46,467000000.0
2009-05-28 10:42:00,75.455,75.475,75.425,75.425,622600000.0
2009-05-28 10:43:00,75.425,75.47,75.415,75.45,776400000.0
2009-05-28 10:44:00,75.445,75.465,75.43,75.455,374800000.0
2009-05-28 10:45:00,75.46,75.47,75.405,75.415,720599998.0
2009-05-28 10:46:00,75.41,75.455,75.4,75.43,709800001.0
2009-05-28 10:47:00,75.43,75.53,75.41,75.53,323600002.0
2009-05-28 10:48:00,75.53,75.54,75.505,75.51,581199999.0
2009-05-28 10:49:00,75.515,75.515,75.455,75.49,700000000.0
2009-05-28 10:50:00,75.49,75.52,75.475,75.475,477800000.0
2009-05-28 10:51:00,75.475,75.48,75.435,75.45,561000001.0
2009-05-28 10:52:00,75.445,75.51,75.445,75.485,547200001.0
2009-05-28 10:53:00,75.485,75.505,75.485,75.49,490600002.0
2009-05-28 10:54:00,75.49,75.5,75.48,75.48,353600000.0
2009-05-28 10:55:00,75.48,75.485,75.425,75.485,494400001.0
2009-05-28 10:56:00,75.48,75.505,75.465,75.485,707200000.0
2009-05-28 10:57:00,75.485,75.505,75.47,75.49,267999999.0
2009-05-28 10:58:00,75.485,75.55,75.475,75.52,354400000.0
2009-05-28 10:59:00,75.52,75.55,75.52,75.53,354400000.0
2009-05-28 11:00:00,75.53,75.555,75.52,75.535,572400001.0
2009-05-28 11:01:00,75.525,75.54,75.495,75.51,555000000.0
2009-05-28 11:02:00,75.5,75.52,75.475,75.51,492800002.0
2009-05-28 11:03:00,75.51,75.53,75.495,75.515,325000000.0
2009-05-28 11:04:00,75.515,75.525,75.49,75.525,543800000.0
2009-05-28 11:05:00,75.515,75.55,75.515,75.55,246400000.0
2009-05-28 11:06:00,75.555,75.575,75.545,75.55,290199999.0
2009-05-28 11:07:00,75.55,75.565,75.54,75.545,608400000.0
2009-05-28 11:08:00,75.545,75.57,75.545,75.555,422400000.0
2009-05-28 11:09:00,75.555,75.57,75.53,75.54,457200000.0
2009-05-28 11:10:00,75.54,75.55,75.52,75.53,458400000.0
2009-05-28 11:11:00,75.53,75.565,75.52,75.555,326799999.0
2009-05-28 11:12:00,75.555,75.56,75.53,75.54,416599999.0
2009-05-28 11:13:00,75.54,75.59,75.535,75.56,525399999.0
2009-05-28 11:14:00,75.57,75.595,75.57,75.59,399000001.0
2009-05-28 11:15:00,75.605,75.66,75.58,75.635,584400000.0
2009-05-28 11:16:00,75.63,75.665,75.61,75.66,717599998.0
2009-05-28 11:17:00,75.66,75.685,75.655,75.68,582199999.0
2009-05-28 11:18:00,75.68,75.695,75.65,75.65,620199999.0
2009-05-28 11:19:00,75.67,75.69,75.64,75.69,986399998.0
2009-05-28 11:20:00,75.685,75.75,75.675,75.715,801999999.0
2009-05-28 11:21:00,75.715,75.74,75.69,75.725,660599999.0
2009-05-28 11:22:00,75.715,75.745,75.71,75.72,640399999.0
2009-05-28 11:23:00,75.72,75.745,75.72,75.735,475600000.0
2009-05-28 11:24:00,75.735,75.785,75.73,75.785,700399998.0
2009-05-28 11:25:00,75.785,75.8,75.765,75.77,832999998.0
2009-05-28 11:26:00,75.765,75.765,75.745,75.75,455900000.0
2009-05-28 11:27:00,75.755,75.765,75.725,75.73,568400000.0
2009-05-28 11:28:00,75.73,75.74,75.715,75.74,796200000.0
2009-05-28 11:29:00,75.735,75.805,75.73,75.805,500800000.0
2009-05-28 11:30:00,75.805,75.81,75.77,75.785,294000000.0
2009-05-28 11:31:00,75.785,75.785,75.73,75.78,317200000.0
2009-05-28 11:32:00,75.785,75.785,75.735,75.75,673600000.0
2009-05-28 11:33:00,75.745,75.78,75.72,75.78,743199999.0
2009-05-28 11:34:00,75.78,75.79,75.77,75.78,679400000.0
2009-05-28 11:35:00,75.78,75.8,75.735,75.735,442400000.0
2009-05-28 11:36:00,75.73,75.765,75.725,75.76,612999999.0
2009-05-28 11:37:00,75.755,75.755,75.705,75.71,867799999.0
2009-05-28 11:38:00,75.71,75.725,75.685,75.715,871799997.0
2009-05-28 11:39:00,75.725,75.79,75.715,75.79,417600000.0
2009-05-28 11:40:00,75.785,75.805,75.76,75.79,710600000.0
2009-05-28 11:41:00,75.79,75.845,75.79,75.82,695800000.0
2009-05-28 11:42:00,75.83,75.875,75.81,75.84,817800000.0
2009-05-28 11:43:00,75.84,75.84,75.785,75.79,511399999.0
2009-05-28 11:44:00,75.78,75.81,75.78,75.795,533599998.0
2009-05-28 11:45:00,75.795,75.82,75.795,75.82,515599999.0
2009-05-28 11:46:00,75.815,75.84,75.81,75.835,421800000.0
2009-05-28 11:47:00,75.835,75.86,75.82,75.82,547600001.0
2009-05-28 11:48:00,75.81,75.81,75.785,75.805,515000001.0
2009-05-28 11:49:00,75.805,75.86,75.805,75.86,523400000.0
2009-05-28 11:50:00,75.86,75.875,75.785,75.83,651200000.0
2009-05-28 11:51:00,75.83,75.85,75.825,75.835,405000000.0
2009-05-28 11:52:00,75.835,75.835,75.81,75.835,618599999.0
2009-05-28 11:53:00,75.83,75.85,75.83,75.845,324800000.0
2009-05-28 11:54:00,75.84,75.84,75.8,75.82,548600001.0
2009-05-28 11:55:00,75.82,75.82,75.775,75.78,243200000.0
2009-05-28 11:56:00,75.79,75.845,75.79,75.815,596400000.0
2009-05-28 11:57:00,75.81,75.865,75.81,75.845,571200001.0
2009-05-28 11:58:00,75.85,75.86,75.83,75.84,374600000.0
2009-05-28 11:59:00,75.84,75.85,75.825,75.835,505600000.0
2009-05-28 12:00:00,75.835,75.84,75.795,75.8,591200002.0
2009-05-28 12:01:00,75.795,75.83,75.795,75.815,322600000.0
2009-05-28 12:02:00,75.815,75.815,75.78,75.78,426399998.0
2009-05-28 12:03:00,75.78,75.78,75.73,75.74,549600002.0
2009-05-28 12:04:00,75.74,75.825,75.74,75.815,524599999.0
2009-05-28 12:05:00,75.815,75.815,75.78,75.81,382400000.0
2009-05-28 12:06:00,75.81,75.81,75.78,75.8,348000000.0
2009-05-28 12:07:00,75.8,75.875,75.795,75.855,486800000.0
2009-05-28 12:08:00,75.855,75.87,75.84,75.87,472400000.0
2009-05-28 12:09:00,75.87,75.91,75.86,75.87,565000000.0
2009-05-28 12:10:00,75.87,75.89,75.84,75.85,655200000.0
2009-05-28 12:11:00,75.85,75.89,75.845,75.865,810600000.0
2009-05-28 12:12:00,75.865,75.87,75.845,75.86,385400000.0
2009-05-28 12:13:00,75.86,76.005,75.86,75.88,716200001.0
2009-05-28 12:14:00,75.88,75.905,75.84,75.85,732399998.0
2009-05-28 12:15:00,75.85,75.905,75.85,75.895,537200000.0
2009-05-28 12:16:00,75.89,75.92,75.88,75.92,495000000.0
2009-05-28 12:17:00,75.915,75.94,75.915,75.915,635600000.0
2009-05-28 12:18:00,75.915,75.925,75.88,75.885,326000002.0
2009-05-28 12:19:00,75.88,75.88,75.82,75.845,469800000.0
2009-05-28 12:20:00,75.845,75.87,75.82,75.865,351800000.0
2009-05-28 12:21:00,75.85,75.885,75.825,75.885,178400000.0
2009-05-28 12:22:00,75.885,75.92,75.865,75.895,649000000.0
2009-05-28 12:23:00,75.9,75.915,75.885,75.9,489200001.0
2009-05-28 12:24:00,75.905,75.92,75.88,75.92,746400000.0
2009-05-28 12:25:00,75.925,75.935,75.905,75.915,490800000.0
2009-05-28 12:26:00,75.915,75.94,75.915,75.935,408200000.0
2009-05-28 12:27:00,75.935,75.935,75.895,75.92,255800000.0
2009-05-28 12:28:00,75.92,75.94,75.92,75.925,400400000.0
2009-05-28 12:29:00,75.925,75.94,75.91,75.935,928400001.0
2009-05-28 12:30:00,75.93,75.935,75.9,75.905,450400000.0
2009-05-28 12:31:00,75.91,75.93,75.89,75.93,446000000.0
2009-05-28 12:32:00,75.93,75.93,75.92,75.93,214200000.0
2009-05-28 12:33:00,75.93,75.95,75.905,75.94,698200000.0
2009-05-28 12:34:00,75.935,75.96,75.935,75.94,430800000.0
2009-05-28 12:35:00,75.95,75.95,75.93,75.94,376000000.0
2009-05-28 12:36:00,75.93,76.01,75.925,76.005,823600000.0
2009-05-28 12:37:00,76.01,76.015,75.97,75.975,641799999.0
2009-05-28 12:38:00,75.975,76.02,75.955,75.99,736400003.0
2009-05-28 12:39:00,75.99,76.0,75.965,75.985,448400000.0
2009-05-28 12:40:00,75.985,75.995,75.945,75.98,697600000.0
2009-05-28 12:41:00,75.98,76.0,75.92,75.92,486000000.0
2009-05-28 12:42:00,75.92,75.985,75.91,75.94,524200000.0
2009-05-28 12:43:00,75.945,76.005,75.945,75.985,370000000.0
2009-05-28 12:44:00,75.975,75.975,75.925,75.935,559199999.0
2009-05-28 12:45:00,75.935,75.935,75.895,75.895,515200000.0
2009-05-28 12:46:00,75.895,75.905,75.87,75.905,543400000.0
2009-05-28 12:47:00,75.905,75.915,75.895,75.9,232400000.0
2009-05-28 12:48:00,75.895,75.91,75.87,75.885,429000000.0
2009-05-28 12:49:00,75.885,75.95,75.88,75.93,494999999.0
2009-05-28 12:50:00,75.93,75.935,75.9,75.925,918000000.0
2009-05-28 12:51:00,75.925,75.925,75.89,75.92,537200000.0
2009-05-28 12:52:00,75.925,75.945,75.91,75.945,433400000.0
2009-05-28 12:53:00,75.95,75.955,75.895,75.895,552800000.0
2009-05-28 12:54:00,75.895,75.9,75.885,75.89,228000000.0
2009-05-28 12:55:00,75.89,75.935,75.885,75.93,538600001.0
2009-05-28 12:56:00,75.93,75.955,75.91,75.91,1107399996.0
2009-05-28 12:57:00,75.91,75.93,75.9,75.905,522600000.0
2009-05-28 12:58:00,75.905,75.935,75.88,75.9,608200000.0
2009-05-28 12:59:00,75.895,75.925,75.885,75.915,433200000.0
2009-05-28 13:00:00,75.915,75.92,75.89,75.9,356200000.0
2009-05-28 13:01:00,75.9,75.91,75.88,75.885,432800000.0
2009-05-28 13:02:00,75.885,75.91,75.885,75.905,401199999.0
2009-05-28 13:03:00,75.905,75.92,75.895,75.905,416399999.0
2009-05-28 13:04:00,75.9,75.91,75.88,75.89,725200003.0
2009-05-28 13:05:00,75.895,75.92,75.89,75.91,728000000.0
2009-05-28 13:06:00,75.925,75.95,75.915,75.935,621400001.0
2009-05-28 13:07:00,75.935,75.98,75.935,75.97,651400000.0
2009-05-28 13:08:00,75.97,75.98,75.915,75.945,549800000.0
2009-05-28 13:09:00,75.94,75.96,75.9,75.925,476599999.0
2009-05-28 13:10:00,75.925,75.94,75.85,75.89,464000000.0
2009-05-28 13:11:00,75.9,75.91,75.845,75.85,520000002.0
2009-05-28 13:12:00,75.845,75.91,75.845,75.885,186000000.0
2009-05-28 13:13:00,75.89,75.93,75.865,75.895,570400004.0
2009-05-28 13:14:00,75.89,75.92,75.89,75.9,392800000.0
2009-05-28 13:15:00,75.905,75.99,75.9,75.95,485200000.0
2009-05-28 13:16:00,75.945,75.97,75.91,75.925,574600000.0
2009-05-28 13:17:00,75.925,75.94,75.885,75.92,639200000.0
2009-05-28 13:18:00,75.92,75.97,75.87,75.97,642399999.0
2009-05-28 13:19:00,75.97,76.01,75.935,76.0,502200002.0
2009-05-28 13:20:00,76.0,76.005,75.975,75.975,366800000.0
2009-05-28 13:21:00,75.965,75.97,75.91,75.94,332000000.0
2009-05-28 13:22:00,75.94,75.98,75.94,75.97,316600000.0
2009-05-28 13:23:00,75.97,75.97,75.94,75.95,411400002.0
2009-05-28 13:24:00,75.945,75.965,75.915,75.935,740400000.0
2009-05-28 13:25:00,75.925,75.935,75.905,75.93,541000001.0
2009-05-28 13:26:00,75.93,75.955,75.905,75.92,572400000.0
2009-05-28 13:27:00,75.92,75.92,75.86,75.865,470399999.0
2009-05-28 13:28:00,75.865,75.89,75.855,75.87,324999999.0
2009-05-28 13:29:00,75.87,75.885,75.855,75.87,570000000.0
2009-05-28 13:30:00,75.87,75.9,75.86,75.875,507800002.0
2009-05-28 13:31:00,75.875,75.895,75.865,75.88,624800000.0
2009-05-28 13:32:00,75.88,75.89,75.845,75.85,386000000.0
2009-05-28 13:33:00,75.845,75.86,75.825,75.845,378800000.0
2009-05-28 13:34:00,75.84,75.845,75.815,75.815,310600000.0
2009-05-28 13:35:00,75.82,75.89,75.82,75.875,361800000.0
2009-05-28 13:36:00,75.88,75.88,75.835,75.835,193600000.0
2009-05-28 13:37:00,75.835,75.86,75.82,75.86,343800000.0
2009-05-28 13:38:00,75.86,75.89,75.825,75.835,794800002.0
2009-05-28 13:39:00,75.835,75.84,75.755,75.755,723000000.0
2009-05-28 13:40:00,75.755,75.775,75.755,75.77,700999999.0
2009-05-28 13:41:00,75.77,75.795,75.755,75.765,923000000.0
2009-05-28 13:42:00,75.77,75.78,75.755,75.76,463200000.0
2009-05-28 13:43:00,75.755,75.775,75.745,75.755,722000000.0
2009-05-28 13:44:00,75.755,75.765,75.735,75.74,756000002.0
2009-05-28 13:45:00,75.74,75.745,75.72,75.74,436600000.0
2009-05-28 13:46:00,75.745,75.755,75.735,75.755,85000000.0
2009-05-28 13:47:00,75.755,75.755,75.715,75.715,204600000.0
2009-05-28 13:48:00,75.72,75.79,75.72,75.765,495800000.0
2009-05-28 13:49:00,75.76,75.78,75.755,75.76,519400000.0
2009-05-28 13:50:00,75.745,75.745,75.725,75.74,483400000.0
2009-05-28 13:51:00,75.74,75.74,75.695,75.7,219600000.0
2009-05-28 13:52:00,75.7,75.7,75.675,75.675,301800000.0
2009-05-28 13:53:00,75.67,75.71,75.67,75.7,127000000.0
2009-05-28 13:54:00,75.7,75.71,75.675,75.675,246400000.0
2009-05-28 13:55:00,75.685,75.685,75.645,75.67,560199999.0
2009-05-28 13:56:00,75.665,75.68,75.655,75.67,517400000.0
2009-05-28 13:57:00,75.675,75.75,75.675,75.735,482000000.0
2009-05-28 13:58:00,75.735,75.74,75.715,75.73,477999999.0
2009-05-28 13:59:00,75.73,75.74,75.695,75.7,640000000.0
2009-05-28 14:00:00,75.7,75.72,75.68,75.71,629800002.0
2009-05-28 14:01:00,75.72,75.73,75.695,75.71,530600000.0
2009-05-28 14:02:00,75.71,75.74,75.71,75.735,510400000.0
2009-05-28 14:03:00,75.735,75.74,75.7,75.71,404800001.0
2009-05-28 14:04:00,75.71,75.72,75.695,75.71,198200000.0
2009-05-28 14:05:00,75.705,75.72,75.695,75.7,328800000.0
2009-05-28 14:06:00,75.7,75.705,75.68,75.7,316600000.0
2009-05-28 14:07:00,75.71,75.71,75.65,75.655,509200000.0
2009-05-28 14:08:00,75.65,75.67,75.645,75.665,186400000.0
2009-05-28 14:09:00,75.65,75.7,75.635,75.7,715999999.0
2009-05-28 14:10:00,75.7,75.75,75.685,75.715,373800000.0
2009-05-28 14:11:00,75.715,75.72,75.66,75.66,897800000.0
2009-05-28 14:12:00,75.655,75.68,75.65,75.68,332200000.0
2009-05-28 14:13:00,75.68,75.73,75.67,75.72,367800000.0
2009-05-28 14:14:00,75.72,75.73,75.665,75.69,650800001.0
2009-05-28 14:15:00,75.69,75.74,75.675,75.74,605000000.0
2009-05-28 14:16:00,75.735,75.755,75.705,75.74,490000000.0
2009-05-28 14:17:00,75.74,75.75,75.735,75.735,211800000.0
2009-05-28 14:18:00,75.74,75.74,75.705,75.74,354000001.0
2009-05-28 14:19:00,75.73,75.74,75.715,75.74,545000002.0
2009-05-28 14:20:00,75.745,75.76,75.725,75.76,615600000.0
2009-05-28 14:21:00,75.755,75.8,75.735,75.775,592000000.0
2009-05-28 14:22:00,75.765,75.765,75.725,75.73,593200001.0
2009-05-28 14:23:00,75.73,75.78,75.705,75.77,369200000.0
2009-05-28 14:24:00,75.76,75.815,75.755,75.79,339399999.0
2009-05-28 14:25:00,75.79,75.8,75.785,75.785,546800001.0
2009-05-28 14:26:00,75.795,75.8,75.775,75.79,276400000.0
2009-05-28 14:27:00,75.795,75.8,75.775,75.78,188400000.0
2009-05-28 14:28:00,75.785,75.79,75.765,75.77,336600001.0
2009-05-28 14:29:00,75.775,75.785,75.76,75.785,348400000.0
2009-05-28 14:30:00,75.785,75.955,75.765,75.895,426400000.0
2009-05-28 14:31:00,75.89,75.89,75.83,75.855,501400000.0
2009-05-28 14:32:00,75.855,75.86,75.775,75.85,403600000.0
2009-05-28 14:33:00,75.85,75.86,75.82,75.83,252000000.0
2009-05-28 14:34:00,75.83,75.845,75.8,75.82,437000000.0
2009-05-28 14:35:00,75.825,75.825,75.79,75.8,376200000.0
2009-05-28 14:36:00,75.81,75.86,75.795,75.855,326200000.0
2009-05-28 14:37:00,75.855,75.86,75.82,75.83,405400000.0
2009-05-28 14:38:00,75.82,75.91,75.815,75.855,330200000.0
2009-05-28 14:39:00,75.855,75.87,75.845,75.845,221600000.0
2009-05-28 14:40:00,75.85,75.87,75.835,75.87,220400000.0
2009-05-28 14:41:00,75.865,75.875,75.855,75.87,296400000.0
2009-05-28 14:42:00,75.86,75.87,75.835,75.855,204600000.0
2009-05-28 14:43:00,75.85,75.87,75.795,75.8,287000000.0
2009-05-28 14:44:00,75.8,75.84,75.795,75.84,269800000.0
2009-05-28 14:45:00,75.84,75.905,75.84,75.9,250400000.0
2009-05-28 14:46:00,75.905,75.91,75.875,75.91,213600000.0
2009-05-28 14:47:00,75.91,75.92,75.855,75.9,264600000.0
2009-05-28 14:48:00,75.9,75.92,75.875,75.92,318600000.0
2009-05-28 14:49:00,75.92,75.93,75.88,75.88,310200000.0
2009-05-28 14:50:00,75.88,75.9,75.87,75.885,165400000.0
2009-05-28 14:51:00,75.88,75.905,75.87,75.89,308800000.0
2009-05-28 14:52:00,75.885,75.905,75.855,75.88,284400000.0
2009-05-28 14:53:00,75.88,75.92,75.83,75.92,357800000.0
2009-05-28 14:54:00,75.915,75.915,75.88,75.88,379800000.0
2009-05-28 14:55:00,75.885,75.895,75.855,75.89,240200000.0
2009-05-28 14:56:00,75.89,75.9,75.87,75.885,313000000.0
2009-05-28 14:57:00,75.9,75.9,75.855,75.9,293800000.0
2009-05-28 14:58:00,75.9,75.9,75.87,75.88,231800000.0
2009-05-28 14:59:00,75.88,75.88,75.86,75.88,396400000.0
2009-05-28 15:00:00,75.88,75.9,75.85,75.89,254800000.0
2009-05-28 15:01:00,75.89,75.91,75.855,75.9,349800000.0
2009-05-28 15:02:00,75.9,75.935,75.89,75.92,310400000.0
2009-05-28 15:03:00,75.92,75.975,75.92,75.95,223600000.0
2009-05-28 15:04:00,75.945,76.005,75.945,75.98,272400000.0
2009-05-28 15:05:00,75.97,75.985,75.96,75.97,266000000.0
2009-05-28 15:06:00,75.975,75.98,75.94,75.975,248000000.0
2009-05-28 15:07:00,75.98,75.98,75.92,75.925,116800000.0
2009-05-28 15:08:00,75.925,75.94,75.855,75.86,164400000.0
2009-05-28 15:09:00,75.86,75.89,75.85,75.87,258000000.0
2009-05-28 15:10:00,75.86,75.885,75.86,75.885,84800000.0
2009-05-28 15:11:00,75.885,75.91,75.855,75.905,415400000.0
2009-05-28 15:12:00,75.905,75.92,75.885,75.895,161800000.0
2009-05-28 15:13:00,75.9,75.91,75.865,75.89,257400000.0
2009-05-28 15:14:00,75.89,75.94,75.885,75.92,456400000.0
2009-05-28 15:15:00,75.925,75.97,75.92,75.93,398200000.0
2009-05-28 15:16:00,75.915,75.945,75.885,75.935,591800000.0
2009-05-28 15:17:00,75.94,75.98,75.92,75.96,365800000.0
2009-05-28 15:18:00,75.96,76.01,75.95,76.0,308000000.0
2009-05-28 15:19:00,76.0,76.03,75.985,75.99,192800000.0
2009-05-28 15:20:00,76.0,76.02,75.945,75.945,365000000.0
2009-05-28 15:21:00,75.94,75.96,75.9,75.935,296800000.0
2009-05-28 15:22:00,75.935,75.955,75.9,75.905,279800000.0
2009-05-28 15:23:00,75.9,75.9,75.845,75.86,264400000.0
2009-05-28 15:24:00,75.855,75.91,75.8,75.9,232000000.0
2009-05-28 15:25:00,75.9,75.925,75.87,75.895,245400000.0
2009-05-28 15:26:00,75.89,75.92,75.845,75.86,236000000.0
2009-05-28 15:27:00,75.86,75.925,75.85,75.87,337700000.0
2009-05-28 15:28:00,75.87,75.875,75.84,75.85,394000000.0
2009-05-28 15:29:00,75.85,75.935,75.825,75.935,294800000.0
2009-05-28 15:30:00,75.94,76.0,75.905,75.97,383200000.0
2009-05-28 15:31:00,75.975,76.015,75.905,75.95,301400000.0
2009-05-28 15:32:00,75.955,76.035,75.945,75.96,290200000.0
2009-05-28 15:33:00,75.97,75.975,75.89,75.905,251800001.0
2009-05-28 15:34:00,75.905,75.99,75.845,75.9,315600000.0
2009-05-28 15:35:00,75.9,75.91,75.845,75.905,191400000.0
2009-05-28 15:36:00,75.91,75.975,75.83,75.865,317600000.0
2009-05-28 15:37:00,75.89,75.96,75.84,75.88,334900000.0
2009-05-28 15:38:00,75.88,75.88,75.81,75.855,190800000.0
2009-05-28 15:39:00,75.85,75.895,75.845,75.885,129000000.0
2009-05-28 15:40:00,75.895,75.985,75.89,75.91,328800000.0
2009-05-28 15:41:00,75.905,75.975,75.86,75.86,213400000.0
2009-05-28 15:42:00,75.86,75.945,75.86,75.915,255700000.0
2009-05-28 15:43:00,75.905,75.985,75.825,75.87,263000000.0
2009-05-28 15:44:00,75.86,75.9,75.82,75.855,211800000.0
2009-05-28 15:45:00,75.855,75.935,75.855,75.915,219200000.0
2009-05-28 15:46:00,75.915,75.915,75.84,75.9,195500000.0
2009-05-28 15:47:00,75.9,75.925,75.84,75.91,178000000.0
2009-05-28 15:48:00,75.905,75.91,75.825,75.865,159600000.0
2009-05-28 15:49:00,75.84,75.92,75.81,75.9,219000000.0
2009-05-28 15:50:00,75.89,75.94,75.87,75.895,187800000.0
2009-05-28 15:51:00,75.89,75.92,75.87,75.87,243200000.0
2009-05-28 15:52:00,75.87,75.925,75.855,75.885,180600000.0
2009-05-28 15:53:00,75.88,75.945,75.88,75.925,116200000.0
2009-05-28 15:54:00,75.92,75.945,75.88,75.945,193400000.0
2009-05-28 15:55:00,75.955,75.965,75.89,75.915,167200000.0
2009-05-28 15:56:00,75.91,75.91,75.81,75.84,215800000.0
2009-05-28 15:57:00,75.845,75.86,75.785,75.8,179400000.0
2009-05-28 15:58:00,75.8,75.855,75.785,75.85,149800000.0
2009-05-28 15:59:00,75.85,75.865,75.83,75.86,194000000.0
2009-05-28 16:00:00,75.86,75.86,75.63,75.675,341100000.0
2009-05-28 16:01:00,75.66,75.73,75.64,75.68,311800000.0
2009-05-28 16:02:00,75.67,75.7,75.63,75.66,224800000.0
2009-05-28 16:03:00,75.66,75.69,75.64,75.64,177600000.0
2009-05-28 16:04:00,75.645,75.67,75.62,75.64,228600000.0
2009-05-28 16:05:00,75.635,75.665,75.58,75.585,181800000.0
2009-05-28 16:06:00,75.58,75.615,75.51,75.54,214400000.0
2009-05-28 16:07:00,75.545,75.575,75.495,75.495,276000000.0
2009-05-28 16:08:00,75.495,75.5,75.435,75.445,275700000.0
2009-05-28 16:09:00,75.45,75.535,75.445,75.485,243400000.0
2009-05-28 16:10:00,75.485,75.485,75.31,75.35,214400000.0
2009-05-28 16:11:00,75.35,75.38,75.34,75.36,229500000.0
2009-05-28 16:12:00,75.36,75.425,75.34,75.395,179200000.0
2009-05-28 16:13:00,75.395,75.54,75.385,75.53,255200000.0
2009-05-28 16:14:00,75.53,75.53,75.465,75.52,298600000.0
2009-05-28 16:15:00,75.52,75.57,75.495,75.57,260800000.0
2009-05-28 16:16:00,75.57,75.585,75.54,75.56,223000000.0
2009-05-28 16:17:00,75.56,75.56,75.5,75.52,302600000.0
2009-05-28 16:18:00,75.51,75.55,75.475,75.55,139000000.0
2009-05-28 16:19:00,75.54,75.685,75.54,75.625,236400000.0
2009-05-28 16:20:00,75.625,75.625,75.58,75.605,215400000.0
2009-05-28 16:21:00,75.6,75.64,75.6,75.605,153200000.0
2009-05-28 16:22:00,75.605,75.63,75.53,75.62,244400000.0
2009-05-28 16:23:00,75.615,75.645,75.58,75.6,191600000.0
2009-05-28 16:24:00,75.605,75.605,75.515,75.54,247800000.0
2009-05-28 16:25:00,75.565,75.605,75.535,75.535,232400000.0
2009-05-28 16:26:00,75.525,75.575,75.49,75.49,235800000.0
2009-05-28 16:27:00,75.49,75.59,75.49,75.54,188300000.0
2009-05-28 16:28:00,75.54,75.625,75.54,75.595,268200000.0
2009-05-28 16:29:00,75.585,75.585,75.51,75.54,163600000.0
2009-05-28 16:30:00,75.545,75.58,75.52,75.575,241600000.0
2009-05-28 16:31:00,75.57,75.59,75.545,75.585,194200000.0
2009-05-28 16:32:00,75.59,75.605,75.535,75.54,250400000.0
2009-05-28 16:33:00,75.535,75.57,75.525,75.55,233800000.0
2009-05-28 16:34:00,75.56,75.595,75.52,75.52,251600000.0
2009-05-28 16:35:00,75.525,75.6,75.525,75.6,194000000.0
2009-05-28 16:36:00,75.595,75.655,75.595,75.635,181600000.0
2009-05-28 16:37:00,75.635,75.645,75.555,75.6,249800000.0
2009-05-28 16:38:00,75.6,75.635,75.57,75.6,130600000.0
2009-05-28 16:39:00,75.6,75.615,75.57,75.58,181200000.0
2009-05-28 16:40:00,75.58,75.61,75.545,75.6,156200000.0
2009-05-28 16:41:00,75.6,75.66,75.595,75.66,220000000.0
2009-05-28 16:42:00,75.66,75.705,75.62,75.625,227700000.0
2009-05-28 16:43:00,75.615,75.69,75.615,75.69,220600000.0
2009-05-28 16:44:00,75.695,75.775,75.695,75.775,244600000.0
2009-05-28 16:45:00,75.78,75.78,75.705,75.725,262600000.0
2009-05-28 16:46:00,75.72,75.76,75.715,75.745,218300000.0
2009-05-28 16:47:00,75.735,75.795,75.71,75.75,169000000.0
2009-05-28 16:48:00,75.745,75.785,75.725,75.77,273800000.0
2009-05-28 16:49:00,75.77,75.83,75.75,75.82,310600000.0
2009-05-28 16:50:00,75.82,75.855,75.81,75.815,368800000.0
2009-05-28 16:51:00,75.82,75.83,75.78,75.785,322000000.0
2009-05-28 16:52:00,75.785,75.805,75.75,75.79,275700000.0
2009-05-28 16:53:00,75.78,75.79,75.72,75.755,155000000.0
2009-05-28 16:54:00,75.75,75.775,75.74,75.765,213200000.0
2009-05-28 16:55:00,75.755,75.835,75.74,75.83,276800000.0
2009-05-28 16:56:00,75.82,75.825,75.775,75.79,226400000.0
2009-05-28 16:57:00,75.8,75.85,75.74,75.82,188400000.0
2009-05-28 16:58:00,75.82,75.82,75.775,75.81,198000000.0
2009-05-28 16:59:00,75.81,75.865,75.765,75.8,158200000.0
2009-05-28 17:00:00,75.8,75.815,75.78,75.78,206400000.0
2009-05-28 17:01:00,75.78,75.82,75.765,75.78,165000000.0
2009-05-28 17:02:00,75.78,75.82,75.78,75.8,144200000.0
2009-05-28 17:03:00,75.805,75.83,75.8,75.815,185600000.0
2009-05-28 17:04:00,75.815,75.84,75.775,75.825,226000000.0
2009-05-28 17:05:00,75.82,75.875,75.82,75.825,177200000.0
2009-05-28 17:06:00,75.83,75.865,75.82,75.845,182600000.0
2009-05-28 17:07:00,75.845,75.92,75.845,75.89,225400000.0
2009-05-28 17:08:00,75.89,75.92,75.865,75.915,194800000.0
2009-05-28 17:09:00,75.91,75.91,75.86,75.875,170000000.0
2009-05-28 17:10:00,75.875,75.885,75.86,75.88,203200000.0
2009-05-28 17:11:00,75.88,75.915,75.87,75.89,177400000.0
2009-05-28 17:12:00,75.89,75.965,75.89,75.96,137400000.0
2009-05-28 17:13:00,75.95,75.99,75.94,75.955,242800000.0
2009-05-28 17:14:00,75.94,76.055,75.94,76.05,219800000.0
2009-05-28 17:15:00,76.04,76.055,76.005,76.02,173200000.0
2009-05-28 17:16:00,76.02,76.025,75.96,75.98,232200000.0
2009-05-28 17:17:00,75.985,76.05,75.98,76.02,237400000.0
2009-05-28 17:18:00,76.02,76.02,75.94,75.94,313200000.0
2009-05-28 17:19:00,75.94,75.94,75.89,75.915,248400000.0
2009-05-28 17:20:00,75.915,75.925,75.9,75.915,149400000.0
2009-05-28 17:21:00,75.915,75.925,75.88,75.885,204800000.0
2009-05-28 17:22:00,75.885,75.96,75.87,75.94,215000000.0
2009-05-28 17:23:00,75.94,75.965,75.93,75.93,143200000.0
2009-05-28 17:24:00,75.935,75.955,75.91,75.955,105400000.0
2009-05-28 17:25:00,75.95,75.98,75.945,75.96,146800000.0
2009-05-28 17:26:00,75.965,75.98,75.91,75.91,251000000.0
2009-05-28 17:27:00,75.91,75.935,75.895,75.895,150400000.0
2009-05-28 17:28:00,75.9,75.915,75.87,75.915,220400000.0
2009-05-28 17:29:00,75.91,75.945,75.905,75.925,144800000.0
2009-05-28 17:30:00,75.92,75.945,75.885,75.9,202800000.0
2009-05-28 17:31:00,75.9,75.945,75.9,75.92,164600000.0
2009-05-28 17:32:00,75.91,75.925,75.9,75.915,141800000.0
2009-05-28 17:33:00,75.92,75.955,75.92,75.94,165600000.0
2009-05-28 17:34:00,75.94,75.98,75.92,75.935,220600000.0
2009-05-28 17:35:00,75.93,75.965,75.92,75.925,244400000.0
2009-05-28 17:36:00,75.925,75.975,75.925,75.965,76200000.0
2009-05-28 17:37:00,75.945,75.99,75.945,75.98,80400000.0
2009-05-28 17:38:00,75.985,75.985,75.925,75.925,61800000.0
2009-05-28 17:39:00,75.92,75.935,75.92,75.935,36400000.0
2009-05-28 17:40:00,75.93,75.95,75.93,75.94,95400000.0
2009-05-28 17:41:00,75.935,75.945,75.88,75.89,105200000.0
2009-05-28 17:42:00,75.895,75.915,75.875,75.9,137200000.0
2009-05-28 17:43:00,75.905,75.905,75.885,75.89,73400000.0
2009-05-28 17:44:00,75.89,75.94,75.885,75.935,163800000.0
2009-05-28 17:45:00,75.935,75.965,75.93,75.94,175200000.0
2009-05-28 17:46:00,75.94,75.955,75.93,75.945,93800000.0
2009-05-28 17:47:00,75.95,76.015,75.94,75.98,156200000.0
2009-05-28 17:48:00,75.975,76.045,75.975,76.04,158400000.0
2009-05-28 17:49:00,76.04,76.06,76.005,76.025,175400000.0
2009-05-28 17:50:00,76.02,76.05,76.0,76.02,130600000.0
2009-05-28 17:51:00,76.025,76.055,76.025,76.03,164800000.0
2009-05-28 17:52:00,76.025,76.04,76.02,76.03,124200000.0
2009-05-28 17:53:00,76.03,76.035,75.99,76.015,120200000.0
2009-05-28 17:54:00,76.015,76.05,75.99,76.05,185600000.0
2009-05-28 17:55:00,76.035,76.055,76.005,76.04,168200000.0
2009-05-28 17:56:00,76.03,76.045,76.025,76.035,85400000.0
2009-05-28 17:57:00,76.04,76.105,76.035,76.105,75000000.0
2009-05-28 17:58:00,76.105,76.11,76.035,76.05,139000000.0
2009-05-28 17:59:00,76.055,76.065,76.04,76.05,68000000.0
2009-05-28 18:00:00,76.03,76.09,76.025,76.045,128800000.0
2009-05-28 18:01:00,76.05,76.05,76.03,76.035,20800000.0
2009-05-28 18:02:00,76.04,76.04,76.01,76.015,57800000.0
2009-05-28 18:03:00,76.015,76.035,76.0,76.015,53800000.0
2009-05-28 18:04:00,76.015,76.015,75.995,75.995,35200000.0
2009-05-28 18:05:00,76.005,76.015,75.985,76.0,122400000.0
2009-05-28 18:06:00,75.995,76.005,75.99,75.995,38600000.0
2009-05-28 18:07:00,75.995,75.995,75.935,75.955,133400000.0
2009-05-28 18:08:00,75.96,75.96,75.895,75.895,142000000.0
2009-05-28 18:09:00,75.9,75.91,75.85,75.855,173800000.0
2009-05-28 18:10:00,75.86,75.885,75.84,75.875,287400000.0
2009-05-28 18:11:00,75.87,75.89,75.87,75.875,172200000.0
2009-05-28 18:12:00,75.88,75.88,75.85,75.87,103800000.0
2009-05-28 18:13:00,75.865,75.875,75.845,75.845,79600000.0
2009-05-28 18:14:00,75.85,75.86,75.83,75.83,110800000.0
2009-05-28 18:15:00,75.84,75.855,75.835,75.84,106400000.0
2009-05-28 18:16:00,75.85,75.85,75.82,75.83,86000000.0
2009-05-28 18:17:00,75.83,75.84,75.765,75.765,142000000.0
2009-05-28 18:18:00,75.775,75.795,75.75,75.78,160200000.0
2009-05-28 18:19:00,75.785,75.79,75.725,75.725,80200000.0
2009-05-28 18:20:00,75.725,75.725,75.68,75.705,217200000.0
2009-05-28 18:21:00,75.7,75.73,75.685,75.73,170800000.0
2009-05-28 18:22:00,75.735,75.735,75.705,75.725,52200000.0
2009-05-28 18:23:00,75.72,75.77,75.72,75.765,107200000.0
2009-05-28 18:24:00,75.77,75.81,75.765,75.81,140000000.0
2009-05-28 18:25:00,75.81,75.815,75.795,75.8,98600000.0
2009-05-28 18:26:00,75.8,75.81,75.76,75.795,184800000.0
2009-05-28 18:27:00,75.795,75.845,75.795,75.835,99400000.0
2009-05-28 18:28:00,75.83,75.84,75.815,75.84,47600000.0
2009-05-28 18:29:00,75.84,75.86,75.79,75.81,116200000.0
2009-05-28 18:30:00,75.815,75.815,75.775,75.79,122600000.0
2009-05-28 18:31:00,75.785,75.79,75.74,75.76,72200000.0
2009-05-28 18:32:00,75.765,75.795,75.765,75.795,106200000.0
2009-05-28 18:33:00,75.8,75.83,75.8,75.82,56200000.0
2009-05-28 18:34:00,75.815,75.82,75.815,75.82,3000000.0
2009-05-28 18:35:00,75.815,75.815,75.76,75.77,102600000.0
2009-05-28 18:36:00,75.775,75.775,75.735,75.755,84400000.0
2009-05-28 18:37:00,75.75,75.755,75.72,75.725,97600000.0
2009-05-28 18:38:00,75.71,75.725,75.7,75.715,96000000.0
2009-05-28 18:39:00,75.7,75.745,75.7,75.745,71000000.0
2009-05-28 18:40:00,75.745,75.79,75.74,75.785,41600000.0
2009-05-28 18:41:00,75.78,75.785,75.73,75.745,60800000.0
2009-05-28 18:42:00,75.745,75.795,75.745,75.775,46800000.0
2009-05-28 18:43:00,75.78,75.785,75.75,75.76,23800000.0
2009-05-28 18:44:00,75.765,75.795,75.755,75.79,44000000.0
2009-05-28 18:45:00,75.765,75.785,75.745,75.76,53600000.0
2009-05-28 18:46:00,75.745,75.755,75.72,75.725,22200000.0
2009-05-28 18:47:00,75.72,75.725,75.665,75.665,62000000.0
2009-05-28 18:48:00,75.675,75.68,75.645,75.655,67800000.0
2009-05-28 18:49:00,75.655,75.715,75.63,75.715,125400000.0
2009-05-28 18:50:00,75.715,75.72,75.68,75.69,92600000.0
2009-05-28 18:51:00,75.69,75.715,75.685,75.71,57800000.0
2009-05-28 18:52:00,75.705,75.72,75.695,75.72,96800000.0
2009-05-28 18:53:00,75.705,75.735,75.64,75.645,135400000.0
2009-05-28 18:54:00,75.65,75.67,75.61,75.655,115400000.0
2009-05-28 18:55:00,75.66,75.66,75.64,75.65,34600000.0
2009-05-28 18:56:00,75.645,75.695,75.64,75.695,88400000.0
2009-05-28 18:57:00,75.69,75.755,75.655,75.72,102600000.0
2009-05-28 18:58:00,75.715,75.73,75.675,75.68,56400000.0
2009-05-28 18:59:00,75.67,75.7,75.665,75.695,44800000.0
2009-05-28 19:00:00,75.695,75.7,75.65,75.7,102200000.0
2009-05-28 19:01:00,75.695,75.765,75.66,75.665,214300000.0
2009-05-28 19:02:00,75.66,75.81,75.66,75.8,210200000.0
2009-05-28 19:03:00,75.8,75.905,75.77,75.89,165600000.0
2009-05-28 19:04:00,75.885,75.895,75.795,75.855,117600000.0
2009-05-28 19:05:00,75.85,75.92,75.84,75.89,133200000.0
2009-05-28 19:06:00,75.89,75.93,75.89,75.91,111700000.0
2009-05-28 19:07:00,75.91,75.915,75.86,75.87,156400000.0
2009-05-28 19:08:00,75.87,75.88,75.845,75.845,91800000.0
2009-05-28 19:09:00,75.855,75.87,75.795,75.795,96400000.0
2009-05-28 19:10:00,75.8,75.87,75.785,75.86,139600000.0
2009-05-28 19:11:00,75.87,75.87,75.81,75.82,242000000.0
2009-05-28 19:12:00,75.82,75.905,75.795,75.9,111600000.0
2009-05-28 19:13:00,75.9,75.935,75.9,75.925,196800000.0
2009-05-28 19:14:00,75.92,75.94,75.9,75.9,124600000.0
2009-05-28 19:15:00,75.91,75.99,75.91,75.99,118000000.0
2009-05-28 19:16:00,75.99,76.0,75.915,75.955,185200000.0
2009-05-28 19:17:00,75.965,75.97,75.925,75.95,132800000.0
2009-05-28 19:18:00,75.95,75.98,75.93,75.97,79800000.0
2009-05-28 19:19:00,75.97,75.995,75.92,75.92,116600000.0
2009-05-28 19:20:00,75.92,76.005,75.92,75.98,161600000.0
2009-05-28 19:21:00,75.98,75.995,75.965,75.965,52000000.0
2009-05-28 19:22:00,75.97,75.98,75.965,75.975,104600000.0
2009-05-28 19:23:00,75.99,76.025,75.98,76.01,176800000.0
2009-05-28 19:24:00,76.02,76.025,75.995,76.0,146800000.0
2009-05-28 19:25:00,76.0,76.045,75.995,76.035,80200000.0
2009-05-28 19:26:00,76.03,76.055,75.985,75.995,127800000.0
2009-05-28 19:27:00,75.995,76.03,75.97,75.985,135200000.0
2009-05-28 19:28:00,75.985,76.015,75.94,75.995,222800000.0
2009-05-28 19:29:00,75.99,76.03,75.925,75.94,332700000.0
2009-05-28 19:30:00,75.94,75.98,75.89,75.905,167800000.0
2009-05-28 19:31:00,75.905,75.965,75.89,75.94,104600000.0
2009-05-28 19:32:00,75.945,76.005,75.915,75.935,104000000.0
2009-05-28 19:33:00,75.93,76.0,75.92,75.955,89800000.0
2009-05-28 19:34:00,75.96,75.995,75.945,75.955,44400000.0
2009-05-28 19:35:00,75.945,75.975,75.945,75.975,58800000.0
2009-05-28 19:36:00,75.975,75.975,75.945,75.96,38200000.0
2009-05-28 19:37:00,75.955,76.015,75.945,75.995,83800000.0
2009-05-28 19:38:00,76.0,76.03,75.97,75.995,182600000.0
2009-05-28 19:39:00,75.99,76.01,75.955,75.955,47200000.0
2009-05-28 19:40:00,75.955,76.01,75.955,76.0,81200000.0
2009-05-28 19:41:00,76.0,76.02,75.965,75.985,99600000.0
2009-05-28 19:42:00,75.985,75.985,75.915,75.92,89600000.0
2009-05-28 19:43:00,75.915,75.925,75.875,75.875,58600000.0
2009-05-28 19:44:00,75.875,75.915,75.875,75.895,68000000.0
2009-05-28 19:45:00,75.9,75.91,75.89,75.91,141600000.0
2009-05-28 19:46:00,75.915,75.915,75.89,75.89,107200000.0
2009-05-28 19:47:00,75.89,75.93,75.865,75.93,132200000.0
2009-05-28 19:48:00,75.93,75.94,75.9,75.9,52400000.0
2009-05-28 19:49:00,75.905,75.91,75.845,75.86,27800000.0
2009-05-28 19:50:00,75.845,75.88,75.835,75.865,81200000.0
2009-05-28 19:51:00,75.885,75.91,75.86,75.885,95400000.0
2009-05-28 19:52:00,75.88,75.92,75.87,75.885,130600000.0
2009-05-28 19:53:00,75.88,75.895,75.84,75.895,58600000.0
2009-05-28 19:54:00,75.88,75.88,75.835,75.835,63800000.0
2009-05-28 19:55:00,75.84,75.875,75.76,75.765,120600000.0
2009-05-28 19:56:00,75.77,75.775,75.765,75.775,40600000.0
2009-05-28 19:57:00,75.77,75.815,75.77,75.785,85400000.0
2009-05-28 19:58:00,75.79,75.81,75.785,75.81,58200000.0
2009-05-28 19:59:00,75.81,75.905,75.805,75.9,121200000.0
2009-05-28 20:00:00,75.9,75.92,75.885,75.9,153200000.0
2009-05-28 20:01:00,75.905,75.945,75.895,75.93,131200000.0
2009-05-28 20:02:00,75.935,75.935,75.905,75.925,140200000.0
2009-05-28 20:03:00,75.93,75.945,75.9,75.9,54200000.0
2009-05-28 20:04:00,75.9,75.94,75.855,75.855,129600000.0
2009-05-28 20:05:00,75.855,75.88,75.835,75.84,115400000.0
2009-05-28 20:06:00,75.85,75.91,75.84,75.89,185600000.0
2009-05-28 20:07:00,75.9,75.935,75.885,75.895,104200000.0
2009-05-28 20:08:00,75.9,75.94,75.9,75.94,76200000.0
2009-05-28 20:09:00,75.94,75.94,75.92,75.925,46800000.0
2009-05-28 20:10:00,75.92,75.965,75.905,75.905,133400000.0
2009-05-28 20:11:00,75.905,75.935,75.865,75.885,67000000.0
2009-05-28 20:12:00,75.885,75.94,75.875,75.935,154000000.0
2009-05-28 20:13:00,75.935,76.0,75.935,75.96,224400000.0
2009-05-28 20:14:00,75.96,75.965,75.905,75.905,116200000.0
2009-05-28 20:15:00,75.905,75.935,75.895,75.92,79000000.0
2009-05-28 20:16:00,75.92,75.94,75.91,75.935,66800000.0
2009-05-28 20:17:00,75.94,75.955,75.915,75.93,106000000.0
2009-05-28 20:18:00,75.935,75.94,75.9,75.9,74000000.0
2009-05-28 20:19:00,75.89,76.015,75.89,75.98,129800000.0
2009-05-28 20:20:00,75.985,76.04,75.985,76.02,120600000.0
2009-05-28 20:21:00,76.015,76.045,75.985,76.035,94400000.0
2009-05-28 20:22:00,76.05,76.055,76.035,76.05,85000000.0
2009-05-28 20:23:00,76.06,76.12,76.055,76.105,178400000.0
2009-05-28 20:24:00,76.095,76.11,76.06,76.065,119800000.0
2009-05-28 20:25:00,76.08,76.105,76.08,76.095,83400000.0
2009-05-28 20:26:00,76.09,76.11,76.05,76.07,246900000.0
2009-05-28 20:27:00,76.075,76.09,76.065,76.09,57400000.0
2009-05-28 20:28:00,76.12,76.22,76.11,76.195,181200000.0
2009-05-28 20:29:00,76.2,76.245,76.165,76.175,181800000.0
2009-05-28 20:30:00,76.17,76.21,76.155,76.155,151400000.0
2009-05-28 20:31:00,76.17,76.17,76.125,76.15,112600000.0
2009-05-28 20:32:00,76.16,76.17,76.145,76.15,100600000.0
2009-05-28 20:33:00,76.155,76.155,76.12,76.12,124400000.0
2009-05-28 20:34:00,76.125,76.205,76.12,76.205,112600000.0
2009-05-28 20:35:00,76.205,76.21,76.175,76.175,60800000.0
2009-05-28 20:36:00,76.175,76.185,76.165,76.17,84800000.0
2009-05-28 20:37:00,76.17,76.185,76.16,76.16,117000000.0
2009-05-28 20:38:00,76.155,76.165,76.13,76.135,88800000.0
2009-05-28 20:39:00,76.135,76.16,76.125,76.16,150800000.0
2009-05-28 20:40:00,76.16,76.165,76.145,76.155,25000000.0
2009-05-28 20:41:00,76.15,76.16,76.135,76.14,58600000.0
2009-05-28 20:42:00,76.14,76.155,76.135,76.145,22800000.0
2009-05-28 20:43:00,76.14,76.165,76.05,76.05,80200000.0
2009-05-28 20:44:00,76.05,76.075,76.025,76.06,135000000.0
2009-05-28 20:45:00,76.06,76.095,76.05,76.09,54000000.0
2009-05-28 20:46:00,76.095,76.1,76.08,76.08,146200000.0
2009-05-28 20:47:00,76.08,76.115,76.06,76.065,74200000.0
2009-05-28 20:48:00,76.07,76.085,76.065,76.085,17000000.0
2009-05-28 20:49:00,76.085,76.13,76.06,76.13,26800000.0
2009-05-28 20:50:00,76.14,76.18,76.13,76.165,87800000.0
2009-05-28 20:51:00,76.15,76.15,76.095,76.1,111800000.0
2009-05-28 20:52:00,76.1,76.12,76.07,76.1,72600000.0
2009-05-28 20:53:00,76.1,76.115,76.095,76.1,37800000.0
2009-05-28 20:54:00,76.105,76.105,76.07,76.09,46800000.0
2009-05-28 20:55:00,76.09,76.09,76.04,76.04,145600000.0
2009-05-28 20:56:00,76.04,76.085,76.025,76.075,84000000.0
2009-05-28 20:57:00,76.075,76.1,76.065,76.065,77600000.0
2009-05-28 20:58:00,76.07,76.08,76.045,76.075,54400000.0
2009-05-28 20:59:00,76.075,76.15,76.075,76.095,168000000.0
2009-05-28 21:00:00,76.095,76.135,76.07,76.085,94300000.0
2009-05-28 21:01:00,76.085,76.1,76.08,76.085,24800000.0
2009-05-28 21:02:00,76.085,76.13,76.08,76.105,51600000.0
2009-05-28 21:03:00,76.1,76.13,76.095,76.115,58800000.0
2009-05-28 21:04:00,76.115,76.12,76.1,76.1,15000000.0
2009-05-28 21:05:00,76.1,76.115,76.1,76.11,28200000.0
2009-05-28 21:06:00,76.11,76.11,76.065,76.085,49200000.0
2009-05-28 21:07:00,76.085,76.115,76.075,76.105,76200000.0
2009-05-28 21:08:00,76.11,76.13,76.085,76.1,90200000.0
2009-05-28 21:09:00,76.11,76.11,76.04,76.08,87200000.0
2009-05-28 21:10:00,76.08,76.08,76.005,76.03,68800000.0
2009-05-28 21:11:00,76.03,76.075,76.02,76.03,98800000.0
2009-05-28 21:12:00,76.02,76.03,76.005,76.005,54400000.0
2009-05-28 21:13:00,76.005,76.025,75.985,76.015,102400000.0
2009-05-28 21:14:00,76.015,76.02,75.965,75.975,122000000.0
2009-05-28 21:15:00,75.98,76.025,75.975,76.0,102400000.0
2009-05-28 21:16:00,75.995,76.0,75.975,75.985,16600000.0
2009-05-28 21:17:00,75.985,75.995,75.97,75.995,29200000.0
2009-05-28 21:18:00,75.99,76.03,75.99,76.03,45400000.0
2009-05-28 21:19:00,76.025,76.075,76.0,76.075,94600000.0
2009-05-28 21:20:00,76.075,76.14,76.075,76.11,164800000.0
2009-05-28 21:21:00,76.1,76.105,76.08,76.08,81600000.0
2009-05-28 21:22:00,76.075,76.095,76.065,76.08,19800000.0
2009-05-28 21:23:00,76.08,76.1,76.055,76.065,19000000.0
2009-05-28 21:24:00,76.06,76.075,76.045,76.055,65200000.0
2009-05-28 21:25:00,76.06,76.115,76.055,76.095,58800000.0
2009-05-28 21:26:00,76.1,76.11,76.085,76.095,28800000.0
2009-05-28 21:27:00,76.085,76.12,76.075,76.11,73800000.0
2009-05-28 21:28:00,76.12,76.185,76.11,76.175,171400000.0
2009-05-28 21:29:00,76.17,76.185,76.165,76.18,36200000.0
2009-05-28 21:30:00,76.185,76.185,76.135,76.135,43200000.0
2009-05-28 21:31:00,76.135,76.175,76.135,76.15,76800000.0
2009-05-28 21:32:00,76.125,76.18,76.125,76.18,51600000.0
2009-05-28 21:33:00,76.175,76.23,76.175,76.22,57000000.0
2009-05-28 21:34:00,76.215,76.215,76.18,76.185,76200000.0
2009-05-28 21:35:00,76.185,76.2,76.115,76.12,140600000.0
2009-05-28 21:36:00,76.125,76.195,76.125,76.185,54600000.0
2009-05-28 21:37:00,76.19,76.19,76.16,76.17,39800000.0
2009-05-28 21:38:00,76.17,76.215,76.17,76.215,52400000.0
2009-05-28 21:39:00,76.21,76.215,76.195,76.2,22000000.0
2009-05-28 21:40:00,76.185,76.195,76.15,76.19,85200000.0
2009-05-28 21:41:00,76.185,76.215,76.17,76.215,37400000.0
2009-05-28 21:42:00,76.22,76.235,76.2,76.2,72600000.0
2009-05-28 21:43:00,76.2,76.225,76.2,76.21,150000000.0
2009-05-28 21:44:00,76.215,76.215,76.155,76.175,70000000.0
2009-05-28 21:45:00,76.18,76.19,76.16,76.185,44800000.0
2009-05-28 21:46:00,76.185,76.22,76.185,76.21,93600000.0
2009-05-28 21:47:00,76.215,76.225,76.17,76.175,20200000.0
2009-05-28 21:48:00,76.175,76.195,76.17,76.19,87400000.0
2009-05-28 21:49:00,76.185,76.23,76.18,76.225,88800000.0
2009-05-28 21:50:00,76.225,76.24,76.22,76.24,37400000.0
2009-05-28 21:51:00,76.24,76.255,76.23,76.245,75800000.0
2009-05-28 21:52:00,76.255,76.255,76.195,76.195,67800000.0
2009-05-28 21:53:00,76.19,76.19,76.16,76.175,41200000.0
2009-05-28 21:54:00,76.175,76.175,76.055,76.075,77800000.0
2009-05-28 21:55:00,76.07,76.08,76.055,76.06,31800000.0
2009-05-28 21:56:00,76.075,76.075,76.05,76.06,36800000.0
2009-05-28 21:57:00,76.06,76.115,76.06,76.115,105200000.0
2009-05-28 21:58:00,76.115,76.135,76.115,76.135,59400000.0
2009-05-28 21:59:00,76.135,76.15,76.11,76.115,121100000.0
2009-05-28 22:00:00,76.11,76.115,76.01,76.015,108800000.0
2009-05-28 22:01:00,76.01,76.025,75.995,75.995,73800000.0
2009-05-28 22:02:00,75.995,76.025,75.995,76.005,101600000.0
2009-05-28 22:03:00,76.01,76.025,76.01,76.015,37200000.0
2009-05-28 22:04:00,76.02,76.03,75.985,76.005,20600000.0
2009-05-28 22:05:00,76.0,76.045,75.975,76.04,80000000.0
2009-05-28 22:06:00,76.04,76.055,76.025,76.035,55800000.0
2009-05-28 22:07:00,76.03,76.06,76.0,76.055,63800000.0
2009-05-28 22:08:00,76.055,76.075,75.985,76.065,277400000.0
2009-05-28 22:09:00,76.065,76.105,76.0,76.005,319600000.0
2009-05-28 22:10:00,76.0,76.005,76.0,76.005,8800000.0
2009-05-28 22:11:00,76.01,76.01,76.0,76.0,11000000.0
2009-05-28 22:12:00,75.995,76.045,75.995,76.045,88800000.0
2009-05-28 22:13:00,76.045,76.08,76.045,76.07,33600000.0
2009-05-28 22:14:00,76.07,76.075,76.065,76.07,10400000.0
2009-05-28 22:15:00,76.07,76.075,76.065,76.075,25800000.0
2009-05-28 22:16:00,76.075,76.08,76.075,76.08,10600000.0
2009-05-28 22:17:00,76.085,76.085,76.075,76.075,8000000.0
2009-05-28 22:18:00,76.095,76.1,76.095,76.095,4800000.0
2009-05-28 22:19:00,76.079,76.084,76.048,76.065,16000000.0
2009-05-28 22:20:00,76.1,76.145,76.095,76.105,97400000.0
2009-05-28 22:21:00,76.115,76.145,76.055,76.055,52200000.0
2009-05-28 22:22:00,76.07,76.07,76.06,76.06,8600000.0
2009-05-28 22:23:00,76.08,76.09,76.08,76.08,12200000.0
2009-05-28 22:24:00,76.08,76.08,76.08,76.08,1000000.0
2009-05-28 22:25:00,76.09,76.11,76.085,76.085,15200000.0
2009-05-28 22:26:00,76.08,76.105,76.075,76.08,30400000.0
2009-05-28 22:27:00,76.085,76.085,76.06,76.075,65200000.0
2009-05-28 22:28:00,76.07,76.07,76.065,76.065,10800000.0
2009-05-28 22:29:00,76.065,76.065,76.065,76.065,5000000.0
2009-05-28 22:30:00,76.035,76.045,76.035,76.035,12400000.0
2009-05-28 22:31:00,76.014,76.015,75.991,76.0,14800000.0
2009-05-28 22:32:00,76.03,76.045,76.03,76.035,8600000.0
2009-05-28 22:33:00,76.035,76.035,76.005,76.015,31800000.0
2009-05-28 22:34:00,76.01,76.01,75.985,76.005,12200000.0
2009-05-28 22:35:00,76.01,76.015,76.01,76.015,3000000.0
2009-05-28 22:36:00,76.015,76.015,75.995,75.995,9800000.0
2009-05-28 22:37:00,75.995,75.995,75.945,75.96,81000000.0
2009-05-28 22:38:00,75.96,75.975,75.94,75.975,37800000.0
2009-05-28 22:39:00,75.975,75.975,75.94,75.945,29000000.0
2009-05-28 22:40:00,75.955,75.98,75.955,75.97,90200000.0
2009-05-28 22:41:00,75.965,75.98,75.95,75.98,17800000.0
2009-05-28 22:42:00,75.975,75.975,75.96,75.975,19400000.0
2009-05-28 22:43:00,75.975,75.975,75.945,75.955,52400000.0
2009-05-28 22:44:00,75.95,75.95,75.925,75.93,32000000.0
2009-05-28 22:45:00,75.925,75.94,75.905,75.915,55400000.0
2009-05-28 22:46:00,75.905,75.915,75.895,75.91,38400000.0
2009-05-28 22:47:00,75.915,75.93,75.915,75.92,15400000.0
2009-05-28 22:48:00,75.915,75.92,75.895,75.905,12800000.0
2009-05-28 22:49:00,75.905,75.94,75.885,75.93,41000000.0
2009-05-28 22:50:00,75.925,75.95,75.92,75.945,81800000.0
2009-05-28 22:51:00,75.935,75.935,75.925,75.935,10200000.0
2009-05-28 22:52:00,75.945,75.96,75.945,75.955,16400000.0
2009-05-28 22:53:00,75.96,75.97,75.96,75.97,3000000.0
2009-05-28 22:54:00,75.95,75.955,75.935,75.95,16800000.0
2009-05-28 22:55:00,75.95,75.955,75.945,75.945,3000000.0
2009-05-28 22:56:00,75.907,75.928,75.904,75.918,455400000.0
2009-05-28 22:57:00,75.94,75.94,75.935,75.94,8000000.0
2009-05-28 22:58:00,75.945,75.945,75.89,75.895,18100000.0
2009-05-28 22:59:00,75.885,75.91,75.885,75.905,93400000.0
2009-05-28 23:00:00,75.905,75.915,75.905,75.905,26000000.0
2009-05-28 23:01:00,75.88,75.884,75.794,75.855,66200000.0
2009-05-28 23:02:00,75.885,75.925,75.885,75.925,17600000.0
2009-05-28 23:03:00,75.925,75.965,75.92,75.965,22800000.0
2009-05-28 23:04:00,75.935,75.95,75.93,75.945,13200000.0
2009-05-28 23:05:00,75.945,75.95,75.93,75.93,20800000.0
2009-05-28 23:06:00,75.945,75.945,75.895,75.93,56000000.0
2009-05-28 23:07:00,75.93,75.93,75.92,75.92,11200000.0
2009-05-28 23:08:00,75.93,75.935,75.915,75.925,21200000.0
2009-05-28 23:09:00,75.925,75.925,75.9,75.9,6400000.0
2009-05-28 23:10:00,75.905,75.955,75.905,75.945,9600000.0
2009-05-28 23:11:00,75.945,75.955,75.945,75.955,3200000.0
2009-05-28 23:12:00,75.955,75.955,75.95,75.95,4800000.0
2009-05-28 23:13:00,75.95,75.95,75.92,75.945,51000000.0
2009-05-28 23:14:00,75.94,75.995,75.935,75.995,29000000.0
2009-05-28 23:15:00,76.005,76.005,75.98,75.995,20000000.0
2009-05-28 23:16:00,75.963,75.979,75.948,75.967,249000000.0
2009-05-28 23:17:00,75.959,75.959,75.906,75.945,127600000.0
2009-05-28 23:18:00,75.995,75.995,75.94,75.945,19200000.0
2009-05-28 23:19:00,75.95,76.0,75.95,76.0,72200000.0
2009-05-28 23:20:00,76.005,76.005,75.99,76.005,14800000.0
2009-05-28 23:21:00,76.005,76.01,76.0,76.01,13800000.0
2009-05-28 23:22:00,76.01,76.02,75.99,76.01,13800000.0
2009-05-28 23:23:00,76.015,76.02,76.015,76.02,4800000.0
2009-05-28 23:24:00,76.015,76.015,76.015,76.015,1600000.0
2009-05-28 23:25:00,76.02,76.05,76.02,76.05,39600000.0
2009-05-28 23:26:00,76.045,76.045,76.045,76.045,1600000.0
2009-05-28 23:27:00,76.045,76.055,76.035,76.055,30000000.0
2009-05-28 23:28:00,76.055,76.065,76.055,76.065,6400000.0
2009-05-28 23:29:00,76.065,76.07,76.065,76.07,5000000.0
2009-05-28 23:30:00,76.07,76.135,76.07,76.135,22400000.0
2009-05-28 23:31:00,76.14,76.145,76.14,76.14,6400000.0
2009-05-28 23:32:00,76.135,76.135,76.09,76.09,37400000.0
2009-05-28 23:33:00,76.085,76.09,76.085,76.09,3200000.0
2009-05-28 23:34:00,76.1,76.1,76.1,76.1,3800000.0
2009-05-28 23:35:00,76.1,76.105,76.1,76.105,21600000.0
2009-05-28 23:36:00,76.105,76.105,76.1,76.1,8400000.0
2009-05-28 23:37:00,76.1,76.105,76.07,76.07,34400000.0
2009-05-28 23:38:00,76.075,76.095,76.075,76.095,26400000.0
2009-05-28 23:39:00,76.08,76.08,76.075,76.075,6000000.0
2009-05-28 23:40:00,76.085,76.085,76.085,76.085,3200000.0
2009-05-28 23:41:00,76.075,76.09,76.06,76.075,42600000.0
2009-05-28 23:42:00,76.07,76.075,76.04,76.04,34200000.0
2009-05-28 23:43:00,76.045,76.05,76.04,76.04,14200000.0
2009-05-28 23:44:00,76.03,76.03,76.03,76.03,3200000.0
2009-05-28 23:45:00,76.03,76.035,75.98,76.005,140600000.0
2009-05-28 23:46:00,76.01,76.055,76.01,76.035,89200000.0
2009-05-28 23:47:00,76.025,76.025,76.005,76.02,15200000.0
2009-05-28 23:48:00,76.02,76.025,76.01,76.015,13800000.0
2009-05-28 23:49:00,76.02,76.03,76.02,76.02,14000000.0
2009-05-28 23:50:00,76.02,76.025,76.005,76.01,44600000.0
2009-05-28 23:51:00,76.02,76.03,76.02,76.03,6400000.0
2009-05-28 23:52:00,76.02,76.03,76.02,76.03,10600000.0
2009-05-28 23:53:00,76.035,76.035,76.035,76.035,3200000.0
2009-05-28 23:54:00,76.04,76.04,76.04,76.04,1600000.0
2009-05-28 23:55:00,76.04,76.045,76.035,76.035,19800000.0
2009-05-28 23:56:00,76.035,76.06,76.035,76.05,27000000.0
2009-05-28 23:57:00,76.045,76.045,76.03,76.03,12400000.0
2009-05-28 23:58:00,76.035,76.06,76.03,76.04,24600000.0
2009-05-28 23:59:00,76.04,76.04,76.02,76.02,14000000.0
2009-05-29 00:00:00,76.02,76.02,75.995,76.01,64400000.0
2009-05-29 00:01:00,76.0,76.01,75.965,75.975,28000000.0
2009-05-29 00:02:00,75.98,75.98,75.95,75.96,71000000.0
2009-05-29 00:03:00,75.96,75.96,75.96,75.96,7400000.0
2009-05-29 00:04:00,75.955,75.96,75.95,75.95,49200000.0
2009-05-29 00:05:00,75.93,75.95,75.93,75.94,50800000.0
2009-05-29 00:06:00,75.935,75.94,75.89,75.92,240400000.0
2009-05-29 00:07:00,75.92,75.92,75.915,75.915,4200000.0
2009-05-29 00:08:00,75.915,75.915,75.85,75.85,89000000.0
2009-05-29 00:09:00,75.84,75.87,75.815,75.87,60600000.0
2009-05-29 00:10:00,75.87,75.88,75.855,75.88,19200000.0
2009-05-29 00:11:00,75.845,75.86,75.826,75.835,381800000.0
2009-05-29 00:12:00,75.865,75.87,75.865,75.87,9000000.0
2009-05-29 00:13:00,75.865,75.88,75.865,75.865,40200000.0
2009-05-29 00:14:00,75.875,75.88,75.875,75.88,9200000.0
2009-05-29 00:15:00,75.88,75.89,75.88,75.89,34800000.0
2009-05-29 00:16:00,75.895,75.9,75.895,75.9,25400000.0
2009-05-29 00:17:00,75.9,75.905,75.885,75.885,21000000.0
2009-05-29 00:18:00,75.875,75.89,75.875,75.875,14200000.0
2009-05-29 00:19:00,75.89,75.905,75.875,75.9,52600000.0
2009-05-29 00:20:00,75.895,75.895,75.86,75.89,51200000.0
2009-05-29 00:21:00,75.89,75.915,75.885,75.9,53400000.0
2009-05-29 00:22:00,75.9,75.93,75.89,75.91,24200000.0
2009-05-29 00:23:00,75.91,75.91,75.88,75.9,14800000.0
2009-05-29 00:24:00,75.895,75.925,75.885,75.925,17800000.0
2009-05-29 00:25:00,75.935,75.935,75.9,75.905,54600000.0
2009-05-29 00:26:00,75.915,75.925,75.885,75.895,39900000.0
2009-05-29 00:27:00,75.89,75.905,75.875,75.905,60800000.0
2009-05-29 00:28:00,75.905,75.905,75.875,75.875,14200000.0
2009-05-29 00:29:00,75.885,75.94,75.88,75.94,85600000.0
2009-05-29 00:30:00,75.94,75.955,75.93,75.935,12600000.0
2009-05-29 00:31:00,75.935,75.965,75.935,75.955,51500000.0
2009-05-29 00:32:00,75.935,75.97,75.935,75.97,3000000.0
2009-05-29 00:33:00,75.99,75.99,75.96,75.975,32600000.0
2009-05-29 00:34:00,75.98,75.985,75.94,75.975,47200000.0
2009-05-29 00:35:00,75.98,75.98,75.975,75.98,5800000.0
2009-05-29 00:36:00,75.97,75.985,75.97,75.985,5000000.0
2009-05-29 00:37:00,75.985,76.005,75.985,76.005,7000000.0
2009-05-29 00:38:00,76.015,76.035,76.005,76.01,47800000.0
2009-05-29 00:39:00,76.01,76.025,76.01,76.025,5200000.0
2009-05-29 00:40:00,76.03,76.035,76.0,76.005,43000000.0
2009-05-29 00:41:00,76.005,76.01,76.0,76.005,17000000.0
2009-05-29 00:42:00,76.005,76.01,76.005,76.01,2600000.0
2009-05-29 00:43:00,76.01,76.015,76.005,76.015,20000000.0
2009-05-29 00:44:00,76.015,76.025,75.985,76.0,70800000.0
2009-05-29 00:45:00,76.0,76.02,76.0,76.02,25200000.0
2009-05-29 00:46:00,76.01,76.01,76.005,76.005,10800000.0
2009-05-29 00:47:00,75.972,75.992,75.96,75.96,18000000.0
2009-05-29 00:48:00,76.005,76.005,76.005,76.005,4800000.0
2009-05-29 00:49:00,76.0,76.02,76.0,76.015,27400000.0
2009-05-29 00:50:00,76.01,76.015,76.0,76.01,81600000.0
2009-05-29 00:51:00,76.01,76.01,75.97,75.975,61200000.0
2009-05-29 00:52:00,75.97,75.98,75.94,75.975,72400000.0
2009-05-29 00:53:00,75.98,75.99,75.955,75.97,122600000.0
2009-05-29 00:54:00,75.975,75.975,75.965,75.97,11400000.0
2009-05-29 00:55:00,75.97,75.975,75.97,75.97,14800000.0
2009-05-29 00:56:00,75.975,75.975,75.96,75.97,18800000.0
2009-05-29 00:57:00,75.965,75.965,75.96,75.96,7400000.0
2009-05-29 00:58:00,75.96,75.96,75.885,75.885,153200000.0
2009-05-29 00:59:00,75.885,75.895,75.855,75.885,155400000.0
2009-05-29 01:00:00,75.9,75.915,75.885,75.895,36400000.0
2009-05-29 01:01:00,75.895,75.91,75.885,75.9,83800000.0
2009-05-29 01:02:00,75.9,75.91,75.86,75.86,102600000.0
2009-05-29 01:03:00,75.86,75.875,75.85,75.87,118200000.0
2009-05-29 01:04:00,75.88,75.915,75.88,75.91,80200000.0
2009-05-29 01:05:00,75.91,75.91,75.89,75.9,31800000.0
2009-05-29 01:06:00,75.9,75.905,75.89,75.905,38600000.0
2009-05-29 01:07:00,75.905,75.91,75.895,75.9,67800000.0
2009-05-29 01:08:00,75.905,75.91,75.905,75.905,26400000.0
2009-05-29 01:09:00,75.905,75.91,75.905,75.905,27400000.0
2009-05-29 01:10:00,75.905,75.91,75.9,75.905,61000000.0
2009-05-29 01:11:00,75.91,75.91,75.88,75.88,39200000.0
2009-05-29 01:12:00,75.88,75.88,75.88,75.88,1600000.0
2009-05-29 01:13:00,75.88,75.895,75.87,75.885,102600000.0
2009-05-29 01:14:00,75.875,75.875,75.835,75.835,167600000.0
2009-05-29 01:15:00,75.835,75.85,75.825,75.85,26400000.0
2009-05-29 01:16:00,75.85,75.86,75.83,75.86,71000000.0
2009-05-29 01:17:00,75.865,75.865,75.84,75.84,73200000.0
2009-05-29 01:18:00,75.84,75.84,75.825,75.83,11800000.0
2009-05-29 01:19:00,75.835,75.85,75.835,75.85,20200000.0
2009-05-29 01:20:00,75.865,75.865,75.86,75.865,3000000.0
2009-05-29 01:21:00,75.85,75.86,75.85,75.86,7000000.0
2009-05-29 01:22:00,75.855,75.88,75.855,75.86,66600000.0
2009-05-29 01:23:00,75.84,75.85,75.835,75.835,52600000.0
2009-05-29 01:24:00,75.84,75.855,75.835,75.85,173800000.0
2009-05-29 01:25:00,75.845,75.86,75.845,75.855,33400000.0
2009-05-29 01:26:00,75.88,75.88,75.825,75.84,128400000.0
2009-05-29 01:27:00,75.84,75.89,75.84,75.89,117200000.0
2009-05-29 01:28:00,75.89,75.89,75.87,75.87,36600000.0
2009-05-29 01:29:00,75.87,75.87,75.86,75.865,45000000.0
2009-05-29 01:30:00,75.87,75.87,75.83,75.865,44600000.0
2009-05-29 01:31:00,75.86,75.87,75.855,75.86,113200000.0
2009-05-29 01:32:00,75.86,75.88,75.835,75.84,195400001.0
2009-05-29 01:33:00,75.84,75.855,75.825,75.855,226800000.0
2009-05-29 01:34:00,75.835,75.855,75.835,75.835,198000000.0
2009-05-29 01:35:00,75.865,75.865,75.835,75.855,168000000.0
2009-05-29 01:36:00,75.855,75.875,75.845,75.875,122000000.0
2009-05-29 01:37:00,75.875,75.885,75.84,75.885,474400000.0
2009-05-29 01:38:00,75.89,75.895,75.87,75.88,260400000.0
2009-05-29 01:39:00,75.9,75.91,75.885,75.885,116200000.0
2009-05-29 01:40:00,75.88,75.88,75.88,75.88,25600000.0
2009-05-29 01:41:00,75.885,75.885,75.875,75.875,37600000.0
2009-05-29 01:42:00,75.885,75.885,75.85,75.85,422400000.0
2009-05-29 01:43:00,75.855,75.89,75.835,75.885,378800000.0
2009-05-29 01:44:00,75.885,75.885,75.815,75.83,392200000.0
2009-05-29 01:45:00,75.83,75.86,75.82,75.86,169000000.0
2009-05-29 01:46:00,75.86,75.89,75.86,75.89,81600000.0
2009-05-29 01:47:00,75.88,75.92,75.86,75.865,277000001.0
2009-05-29 01:48:00,75.86,75.88,75.86,75.88,225200000.0
2009-05-29 01:49:00,75.88,75.9,75.86,75.87,103000000.0
2009-05-29 01:50:00,75.87,75.89,75.84,75.885,163600000.0
2009-05-29 01:51:00,75.89,75.91,75.87,75.875,193800000.0
2009-05-29 01:52:00,75.875,75.89,75.865,75.89,158400000.0
2009-05-29 01:53:00,75.89,75.89,75.855,75.88,164200000.0
2009-05-29 01:54:00,75.88,75.88,75.865,75.875,135400000.0
2009-05-29 01:55:00,75.87,75.9,75.87,75.9,88800000.0
2009-05-29 01:56:00,75.9,75.99,75.9,75.985,150800000.0
2009-05-29 01:57:00,75.985,75.995,75.985,75.99,87200000.0
2009-05-29 01:58:00,75.99,75.995,75.985,75.985,46600000.0
2009-05-29 01:59:00,75.985,75.985,75.96,75.96,54000000.0
2009-05-29 02:00:00,75.96,75.96,75.93,75.945,160800000.0
2009-05-29 02:01:00,75.945,75.96,75.92,75.92,264800000.0
2009-05-29 02:02:00,75.92,75.92,75.845,75.85,198000000.0
2009-05-29 02:03:00,75.85,75.865,75.825,75.855,194800000.0
2009-05-29 02:04:00,75.855,75.865,75.81,75.815,278400000.0
2009-05-29 02:05:00,75.815,75.85,75.815,75.835,100400000.0
2009-05-29 02:06:00,75.85,75.87,75.85,75.855,63800000.0
2009-05-29 02:07:00,75.85,75.875,75.85,75.875,27800000.0
2009-05-29 02:08:00,75.865,75.88,75.86,75.875,55600000.0
2009-05-29 02:09:00,75.87,75.89,75.865,75.885,157800000.0
2009-05-29 02:10:00,75.885,75.895,75.855,75.855,196600000.0
2009-05-29 02:11:00,75.87,75.875,75.83,75.845,303000000.0
2009-05-29 02:12:00,75.84,75.845,75.81,75.845,329200000.0
2009-05-29 02:13:00,75.845,75.845,75.77,75.77,291600000.0
2009-05-29 02:14:00,75.77,75.8,75.755,75.8,183200000.0
2009-05-29 02:15:00,75.8,75.8,75.77,75.79,242000000.0
2009-05-29 02:16:00,75.785,75.785,75.76,75.765,323000000.0
2009-05-29 02:17:00,75.77,75.825,75.765,75.825,164000000.0
2009-05-29 02:18:00,75.825,75.845,75.765,75.795,331600000.0
2009-05-29 02:19:00,75.795,75.82,75.79,75.805,173000000.0
2009-05-29 02:20:00,75.8,75.83,75.8,75.805,210800000.0
2009-05-29 02:21:00,75.805,75.835,75.8,75.81,400000000.0
2009-05-29 02:22:00,75.81,75.84,75.81,75.835,179600000.0
2009-05-29 02:23:00,75.835,75.885,75.835,75.88,286000000.0
2009-05-29 02:24:00,75.87,75.87,75.83,75.83,209600000.0
2009-05-29 02:25:00,75.835,75.85,75.83,75.84,147800000.0
2009-05-29 02:26:00,75.84,75.86,75.835,75.845,204800000.0
2009-05-29 02:27:00,75.845,75.855,75.84,75.855,248000000.0
2009-05-29 02:28:00,75.855,75.88,75.85,75.855,350600000.0
2009-05-29 02:29:00,75.855,75.87,75.85,75.85,198800000.0
2009-05-29 02:30:00,75.85,75.86,75.84,75.84,251800000.0
2009-05-29 02:31:00,75.845,75.845,75.805,75.815,274000000.0
2009-05-29 02:32:00,75.815,75.825,75.81,75.82,156000000.0
2009-05-29 02:33:00,75.815,75.83,75.815,75.815,137400000.0
2009-05-29 02:34:00,75.815,75.825,75.805,75.805,300400000.0
2009-05-29 02:35:00,75.81,75.81,75.77,75.775,229000000.0
2009-05-29 02:36:00,75.78,75.805,75.76,75.805,338000000.0
2009-05-29 02:37:00,75.805,75.805,75.76,75.765,361800000.0
2009-05-29 02:38:00,75.775,75.79,75.755,75.785,337400000.0
2009-05-29 02:39:00,75.795,75.82,75.78,75.785,332200000.0
2009-05-29 02:40:00,75.79,75.79,75.775,75.79,105800000.0
2009-05-29 02:41:00,75.79,75.84,75.775,75.78,470000000.0
2009-05-29 02:42:00,75.77,75.805,75.77,75.8,292400000.0
2009-05-29 02:43:00,75.79,75.795,75.745,75.745,241000000.0
2009-05-29 02:44:00,75.745,75.76,75.73,75.75,251700000.0
2009-05-29 02:45:00,75.75,75.795,75.75,75.775,200800000.0
2009-05-29 02:46:00,75.77,75.775,75.75,75.77,170800000.0
2009-05-29 02:47:00,75.775,75.79,75.77,75.78,129200000.0
2009-05-29 02:48:00,75.78,75.79,75.77,75.775,79200000.0
2009-05-29 02:49:00,75.775,75.78,75.765,75.77,122000000.0
2009-05-29 02:50:00,75.77,75.83,75.765,75.825,361400000.0
2009-05-29 02:51:00,75.825,75.855,75.81,75.82,210400000.0
2009-05-29 02:52:00,75.82,75.82,75.79,75.8,374000000.0
2009-05-29 02:53:00,75.8,75.81,75.785,75.795,300000000.0
2009-05-29 02:54:00,75.795,75.82,75.775,75.8,416200000.0
2009-05-29 02:55:00,75.805,75.81,75.74,75.78,304800000.0
2009-05-29 02:56:00,75.785,75.79,75.765,75.78,223200000.0
2009-05-29 02:57:00,75.785,75.79,75.755,75.765,480600000.0
2009-05-29 02:58:00,75.77,75.775,75.75,75.77,476400000.0
2009-05-29 02:59:00,75.765,75.79,75.755,75.775,430800000.0
2009-05-29 03:00:00,75.775,75.8,75.775,75.8,325800000.0
2009-05-29 03:01:00,75.795,75.795,75.765,75.775,278400000.0
2009-05-29 03:02:00,75.77,75.8,75.77,75.785,492400000.0
2009-05-29 03:03:00,75.79,75.815,75.785,75.795,319600000.0
2009-05-29 03:04:00,75.795,75.81,75.79,75.8,113800000.0
2009-05-29 03:05:00,75.8,75.815,75.795,75.81,197400000.0
2009-05-29 03:06:00,75.81,75.82,75.805,75.815,121000000.0
2009-05-29 03:07:00,75.815,75.835,75.815,75.83,81800000.0
2009-05-29 03:08:00,75.835,75.86,75.825,75.83,500500000.0
2009-05-29 03:09:00,75.825,75.86,75.82,75.845,386200000.0
2009-05-29 03:10:00,75.845,75.85,75.815,75.83,362200000.0
2009-05-29 03:11:00,75.825,75.84,75.78,75.79,522000000.0
2009-05-29 03:12:00,75.795,75.795,75.755,75.755,329200000.0
2009-05-29 03:13:00,75.755,75.76,75.72,75.725,281800000.0
2009-05-29 03:14:00,75.715,75.725,75.66,75.66,708800001.0
2009-05-29 03:15:00,75.655,75.695,75.655,75.69,596200000.0
2009-05-29 03:16:00,75.69,75.695,75.655,75.655,314100000.0
2009-05-29 03:17:00,75.655,75.695,75.655,75.68,288600000.0
2009-05-29 03:18:00,75.68,75.69,75.665,75.69,173800000.0
2009-05-29 03:19:00,75.69,75.71,75.675,75.69,342400000.0
2009-05-29 03:20:00,75.69,75.72,75.685,75.715,47400000.0
2009-05-29 03:21:00,75.725,75.74,75.705,75.73,42200000.0
2009-05-29 03:22:00,75.735,75.76,75.73,75.755,26900000.0
2009-05-29 03:23:00,75.745,75.8,75.735,75.79,82200000.0
2009-05-29 03:24:00,75.79,75.795,75.775,75.785,43200000.0
2009-05-29 03:25:00,75.78,75.8,75.765,75.79,271000000.0
2009-05-29 03:26:00,75.795,75.82,75.795,75.82,112800000.0
2009-05-29 03:27:00,75.83,75.845,75.82,75.835,223000000.0
2009-05-29 03:28:00,75.835,75.85,75.815,75.815,152100000.0
2009-05-29 03:29:00,75.82,75.84,75.815,75.82,291800000.0
2009-05-29 03:30:00,75.84,75.84,75.8,75.8,347400000.0
2009-05-29 03:31:00,75.8,75.855,75.785,75.845,292200000.0
2009-05-29 03:32:00,75.84,75.84,75.785,75.825,217600000.0
2009-05-29 03:33:00,75.83,75.83,75.78,75.78,304800000.0
2009-05-29 03:34:00,75.785,75.8,75.745,75.8,458800000.0
2009-05-29 03:35:00,75.775,75.79,75.745,75.745,317800000.0
2009-05-29 03:36:00,75.745,75.77,75.735,75.75,188400000.0
2009-05-29 03:37:00,75.76,75.77,75.695,75.72,140500000.0
2009-05-29 03:38:00,75.72,75.74,75.7,75.74,112000000.0
2009-05-29 03:39:00,75.725,75.74,75.71,75.715,184800000.0
2009-05-29 03:40:00,75.72,75.72,75.695,75.715,181200000.0
2009-05-29 03:41:00,75.715,75.73,75.705,75.72,186200000.0
2009-05-29 03:42:00,75.72,75.755,75.715,75.745,76000000.0
2009-05-29 03:43:00,75.75,75.755,75.735,75.74,73800000.0
2009-05-29 03:44:00,75.74,75.82,75.74,75.76,230000000.0
2009-05-29 03:45:00,75.755,75.8,75.745,75.79,274800000.0
2009-05-29 03:46:00,75.79,75.815,75.785,75.805,99800000.0
2009-05-29 03:47:00,75.81,75.905,75.805,75.9,65400000.0
2009-05-29 03:48:00,75.895,75.905,75.85,75.875,84800000.0
2009-05-29 03:49:00,75.86,75.875,75.84,75.86,224600000.0
2009-05-29 03:50:00,75.86,75.885,75.86,75.885,36200000.0
2009-05-29 03:51:00,75.875,75.885,75.845,75.86,115900000.0
2009-05-29 03:52:00,75.86,75.925,75.86,75.905,252800000.0
2009-05-29 03:53:00,75.9,75.925,75.89,75.905,335000000.0
2009-05-29 03:54:00,75.91,75.92,75.9,75.91,167400000.0
2009-05-29 03:55:00,75.91,75.92,75.905,75.92,196200000.0
2009-05-29 03:56:00,75.925,75.94,75.915,75.93,277800000.0
2009-05-29 03:57:00,75.93,75.93,75.905,75.93,276600001.0
2009-05-29 03:58:00,75.92,75.94,75.915,75.93,200200001.0
2009-05-29 03:59:00,75.93,75.95,75.92,75.935,374200004.0
2009-05-29 04:00:00,75.94,75.945,75.905,75.905,617200004.0
2009-05-29 04:01:00,75.905,75.93,75.905,75.925,367000006.0
2009-05-29 04:02:00,75.93,75.93,75.905,75.93,356600001.0
2009-05-29 04:03:00,75.92,75.93,75.915,75.915,473600001.0
2009-05-29 04:04:00,75.91,75.915,75.88,75.88,533000000.0
2009-05-29 04:05:00,75.89,75.89,75.855,75.87,313400000.0
2009-05-29 04:06:00,75.87,75.89,75.865,75.875,284600000.0
2009-05-29 04:07:00,75.875,75.89,75.875,75.89,224000001.0
2009-05-29 04:08:00,75.885,75.89,75.875,75.88,218000000.0
2009-05-29 04:09:00,75.88,75.92,75.88,75.915,339600003.0
2009-05-29 04:10:00,75.91,75.92,75.875,75.89,179800000.0
2009-05-29 04:11:00,75.885,75.885,75.865,75.87,93200000.0
2009-05-29 04:12:00,75.855,75.905,75.85,75.9,303200000.0
2009-05-29 04:13:00,75.92,75.94,75.895,75.935,53000000.0
2009-05-29 04:14:00,75.935,75.935,75.915,75.925,47600000.0
2009-05-29 04:15:00,75.93,75.935,75.895,75.895,94600000.0
2009-05-29 04:16:00,75.895,75.895,75.875,75.88,170200000.0
2009-05-29 04:17:00,75.88,75.885,75.855,75.865,305000000.0
2009-05-29 04:18:00,75.865,75.875,75.86,75.86,62200000.0
2009-05-29 04:19:00,75.86,75.865,75.855,75.855,185000000.0
2009-05-29 04:20:00,75.86,75.895,75.86,75.865,61000000.0
2009-05-29 04:21:00,75.845,75.875,75.845,75.865,45600000.0
2009-05-29 04:22:00,75.87,75.875,75.865,75.87,27000000.0
2009-05-29 04:23:00,75.87,75.915,75.86,75.905,279200000.0
2009-05-29 04:24:00,75.92,75.925,75.91,75.915,18200000.0
2009-05-29 04:25:00,75.91,75.91,75.865,75.865,30200000.0
2009-05-29 04:26:00,75.86,75.87,75.86,75.865,150000000.0
2009-05-29 04:27:00,75.865,75.865,75.85,75.855,129600000.0
2009-05-29 04:28:00,75.855,75.875,75.855,75.87,138600000.0
2009-05-29 04:29:00,75.87,75.885,75.87,75.875,36000000.0
2009-05-29 04:30:00,75.88,75.885,75.86,75.875,136600000.0
2009-05-29 04:31:00,75.875,75.875,75.86,75.865,195200000.0
2009-05-29 04:32:00,75.865,75.87,75.855,75.86,186600000.0
2009-05-29 04:33:00,75.855,75.87,75.855,75.86,328000000.0
2009-05-29 04:34:00,75.86,75.885,75.855,75.865,127200000.0
2009-05-29 04:35:00,75.865,75.865,75.835,75.84,219600000.0
2009-05-29 04:36:00,75.84,75.845,75.825,75.835,195600000.0
2009-05-29 04:37:00,75.835,75.845,75.83,75.845,516600003.0
2009-05-29 04:38:00,75.845,75.88,75.845,75.87,479600006.0
2009-05-29 04:39:00,75.88,75.88,75.855,75.87,340800000.0
2009-05-29 04:40:00,75.865,75.87,75.855,75.87,157600000.0
2009-05-29 04:41:00,75.87,75.89,75.865,75.885,385400000.0
2009-05-29 04:42:00,75.87,75.88,75.865,75.87,269800001.0
2009-05-29 04:43:00,75.87,75.89,75.87,75.89,102600000.0
2009-05-29 04:44:00,75.885,75.89,75.885,75.885,64000000.0
2009-05-29 04:45:00,75.89,75.89,75.865,75.87,199200003.0
2009-05-29 04:46:00,75.87,75.875,75.86,75.87,15800000.0
2009-05-29 04:47:00,75.88,75.88,75.855,75.855,83000000.0
2009-05-29 04:48:00,75.86,75.88,75.855,75.865,154000000.0
2009-05-29 04:49:00,75.86,75.87,75.855,75.87,71800000.0
2009-05-29 04:50:00,75.86,75.86,75.86,75.86,6400000.0
2009-05-29 04:51:00,75.87,75.89,75.86,75.89,331600001.0
2009-05-29 04:52:00,75.89,75.91,75.875,75.89,296400003.0
2009-05-29 04:53:00,75.885,75.91,75.885,75.905,110800000.0
2009-05-29 04:54:00,75.915,75.915,75.91,75.915,9000000.0
2009-05-29 04:55:00,75.91,75.915,75.905,75.905,8200000.0
2009-05-29 04:56:00,75.9,75.92,75.895,75.9,207800000.0
2009-05-29 04:57:00,75.905,75.915,75.895,75.9,18600000.0
2009-05-29 04:58:00,75.895,75.895,75.88,75.895,18000000.0
2009-05-29 04:59:00,75.895,75.905,75.885,75.895,75400000.0
2009-05-29 05:00:00,75.89,75.895,75.88,75.88,11400000.0
2009-05-29 05:01:00,75.885,75.915,75.88,75.895,110800000.0
2009-05-29 05:02:00,75.895,75.905,75.89,75.89,46800000.0
2009-05-29 05:03:00,75.885,75.885,75.88,75.885,101600000.0
2009-05-29 05:04:00,75.885,75.895,75.885,75.89,202000002.0
2009-05-29 05:05:00,75.885,75.9,75.875,75.88,112600000.0
2009-05-29 05:06:00,75.88,75.895,75.875,75.885,236400001.0
2009-05-29 05:07:00,75.89,75.89,75.875,75.89,129200000.0
2009-05-29 05:08:00,75.89,75.89,75.87,75.87,147600000.0
2009-05-29 05:09:00,75.86,75.89,75.855,75.88,185600000.0
2009-05-29 05:10:00,75.875,75.88,75.87,75.88,121600000.0
2009-05-29 05:11:00,75.88,75.88,75.865,75.875,186800000.0
2009-05-29 05:12:00,75.87,75.89,75.855,75.885,243000001.0
2009-05-29 05:13:00,75.89,75.89,75.875,75.88,131600000.0
2009-05-29 05:14:00,75.88,75.89,75.87,75.87,351400003.0
2009-05-29 05:15:00,75.87,75.88,75.86,75.86,52000000.0
2009-05-29 05:16:00,75.86,75.86,75.815,75.82,190000001.0
2009-05-29 05:17:00,75.82,75.83,75.8,75.8,351200001.0
2009-05-29 05:18:00,75.8,75.83,75.795,75.83,231200000.0
2009-05-29 05:19:00,75.835,75.845,75.835,75.835,32600000.0
2009-05-29 05:20:00,75.83,75.865,75.83,75.86,31400000.0
2009-05-29 05:21:00,75.86,75.86,75.845,75.845,11400000.0
2009-05-29 05:22:00,75.845,75.85,75.84,75.84,11200000.0
2009-05-29 05:23:00,75.835,75.86,75.835,75.86,35200000.0
2009-05-29 05:24:00,75.855,75.86,75.815,75.82,281200000.0
2009-05-29 05:25:00,75.825,75.83,75.82,75.83,26200000.0
2009-05-29 05:26:00,75.83,75.835,75.825,75.825,52400000.0
2009-05-29 05:27:00,75.83,75.84,75.83,75.835,16600000.0
2009-05-29 05:28:00,75.855,75.86,75.85,75.855,11000000.0
2009-05-29 05:29:00,75.85,75.86,75.825,75.825,48600000.0
2009-05-29 05:30:00,75.835,75.84,75.825,75.83,47600000.0
2009-05-29 05:31:00,75.835,75.875,75.835,75.86,61600000.0
2009-05-29 05:32:00,75.865,75.875,75.855,75.87,17000000.0
2009-05-29 05:33:00,75.865,75.865,75.865,75.865,2000000.0
2009-05-29 05:34:00,75.86,75.885,75.86,75.885,16200000.0
2009-05-29 05:35:00,75.88,75.88,75.865,75.88,18200000.0
2009-05-29 05:36:00,75.88,75.895,75.875,75.89,12600000.0
2009-05-29 05:37:00,75.87,75.885,75.865,75.865,12600000.0
2009-05-29 05:38:00,75.865,75.875,75.865,75.875,15200000.0
2009-05-29 05:39:00,75.87,75.875,75.865,75.865,21400000.0
2009-05-29 05:40:00,75.86,75.86,75.84,75.855,13200000.0
2009-05-29 05:41:00,75.85,75.855,75.845,75.85,13400000.0
2009-05-29 05:42:00,75.85,75.85,75.835,75.85,29800000.0
2009-05-29 05:43:00,75.85,75.855,75.85,75.855,4000000.0
2009-05-29 05:44:00,75.85,75.855,75.84,75.85,21600000.0
2009-05-29 05:45:00,75.855,75.855,75.84,75.85,24400000.0
2009-05-29 05:46:00,75.85,75.85,75.85,75.85,2600000.0
2009-05-29 05:47:00,75.85,75.85,75.84,75.84,29800000.0
2009-05-29 05:48:00,75.83,75.84,75.83,75.84,19800000.0
2009-05-29 05:49:00,75.84,75.85,75.84,75.85,34600000.0
2009-05-29 05:50:00,75.86,75.885,75.86,75.885,20600000.0
2009-05-29 05:51:00,75.885,75.89,75.84,75.85,84400000.0
2009-05-29 05:52:00,75.86,75.86,75.845,75.85,58000000.0
2009-05-29 05:53:00,75.85,75.88,75.85,75.88,26000000.0
2009-05-29 05:54:00,75.875,75.91,75.865,75.88,70800000.0
2009-05-29 05:55:00,75.88,75.88,75.87,75.88,17600000.0
2009-05-29 05:56:00,75.88,75.89,75.87,75.88,79600001.0
2009-05-29 05:57:00,75.88,75.88,75.86,75.86,28600000.0
2009-05-29 05:58:00,75.86,75.86,75.84,75.855,58800000.0
2009-05-29 05:59:00,75.855,75.855,75.815,75.83,36800000.0
2009-05-29 06:00:00,75.83,75.83,75.8,75.805,87000000.0
2009-05-29 06:01:00,75.805,75.82,75.795,75.795,157600000.0
2009-05-29 06:02:00,75.795,75.82,75.795,75.82,123800000.0
2009-05-29 06:03:00,75.82,75.83,75.795,75.82,348599995.0
2009-05-29 06:04:00,75.815,75.825,75.8,75.815,128800000.0
2009-05-29 06:05:00,75.82,75.835,75.82,75.825,69600000.0
2009-05-29 06:06:00,75.825,75.85,75.82,75.84,313200003.0
2009-05-29 06:07:00,75.84,75.845,75.83,75.84,292400000.0
2009-05-29 06:08:00,75.84,75.84,75.83,75.83,77000000.0
2009-05-29 06:09:00,75.84,75.87,75.84,75.87,90200000.0
2009-05-29 06:10:00,75.87,75.88,75.86,75.86,84500000.0
2009-05-29 06:11:00,75.86,75.88,75.86,75.88,51000000.0
2009-05-29 06:12:00,75.9,75.92,75.885,75.9,328000003.0
2009-05-29 06:13:00,75.9,75.905,75.895,75.9,62000000.0
2009-05-29 06:14:00,75.9,75.9,75.885,75.895,56800000.0
2009-05-29 06:15:00,75.895,75.9,75.865,75.88,130600000.0
2009-05-29 06:16:00,75.875,75.88,75.865,75.87,89800000.0
2009-05-29 06:17:00,75.87,75.88,75.865,75.88,50800000.0
2009-05-29 06:18:00,75.87,75.885,75.86,75.885,215600002.0
2009-05-29 06:19:00,75.88,75.9,75.88,75.89,68200000.0
2009-05-29 06:20:00,75.89,75.89,75.88,75.88,47600000.0
2009-05-29 06:21:00,75.89,75.89,75.87,75.87,82400000.0
2009-05-29 06:22:00,75.88,75.92,75.87,75.895,109800000.0
2009-05-29 06:23:00,75.9,75.9,75.885,75.89,45000000.0
2009-05-29 06:24:00,75.89,75.9,75.86,75.9,87800000.0
2009-05-29 06:25:00,75.895,75.905,75.875,75.88,72000000.0
2009-05-29 06:26:00,75.89,75.92,75.88,75.91,32400000.0
2009-05-29 06:27:00,75.91,75.915,75.905,75.905,35000000.0
2009-05-29 06:28:00,75.91,75.925,75.91,75.925,8400000.0
2009-05-29 06:29:00,75.925,75.94,75.92,75.935,36600000.0
2009-05-29 06:30:00,75.935,75.95,75.925,75.95,64000000.0
2009-05-29 06:31:00,75.945,75.96,75.945,75.95,22400000.0
2009-05-29 06:32:00,75.935,75.94,75.92,75.94,117800000.0
2009-05-29 06:33:00,75.94,75.955,75.94,75.95,34200000.0
2009-05-29 06:34:00,75.955,75.955,75.92,75.93,244000000.0
2009-05-29 06:35:00,75.925,76.0,75.925,75.99,238400000.0
2009-05-29 06:36:00,75.985,76.01,75.985,75.995,92200000.0
2009-05-29 06:37:00,75.995,76.055,75.995,76.045,95600000.0
2009-05-29 06:38:00,76.045,76.15,76.045,76.15,704800002.0
2009-05-29 06:39:00,76.155,76.2,76.135,76.175,766900008.0
2009-05-29 06:40:00,76.2,76.33,76.175,76.28,656400002.0
2009-05-29 06:41:00,76.275,76.375,76.275,76.315,699400000.0
2009-05-29 06:42:00,76.31,76.325,76.255,76.255,530400001.0
2009-05-29 06:43:00,76.27,76.29,76.25,76.255,164400000.0
2009-05-29 06:44:00,76.255,76.275,76.235,76.245,501200002.0
2009-05-29 06:45:00,76.245,76.27,76.245,76.25,273800002.0
2009-05-29 06:46:00,76.25,76.26,76.22,76.235,202200000.0
2009-05-29 06:47:00,76.245,76.25,76.235,76.24,150600000.0
2009-05-29 06:48:00,76.25,76.255,76.225,76.235,158800000.0
2009-05-29 06:49:00,76.235,76.235,76.19,76.195,239400002.0
2009-05-29 06:50:00,76.19,76.22,76.185,76.185,25400000.0
2009-05-29 06:51:00,76.18,76.21,76.18,76.18,47400000.0
2009-05-29 06:52:00,76.195,76.255,76.195,76.25,45700000.0
2009-05-29 06:53:00,76.235,76.245,76.2,76.21,343400000.0
2009-05-29 06:54:00,76.22,76.22,76.21,76.215,86800000.0
2009-05-29 06:55:00,76.215,76.23,76.215,76.22,113800000.0
2009-05-29 06:56:00,76.22,76.22,76.19,76.205,168600000.0
2009-05-29 06:57:00,76.205,76.205,76.195,76.2,59200000.0
2009-05-29 06:58:00,76.2,76.215,76.175,76.175,193400000.0
2009-05-29 06:59:00,76.195,76.195,76.15,76.16,331399999.0
2009-05-29 07:00:00,76.155,76.18,76.145,76.145,151000000.0
2009-05-29 07:01:00,76.145,76.165,76.12,76.15,307200001.0
2009-05-29 07:02:00,76.15,76.24,76.145,76.23,287800001.0
2009-05-29 07:03:00,76.22,76.22,76.15,76.165,483600004.0
2009-05-29 07:04:00,76.165,76.175,76.11,76.13,291800000.0
2009-05-29 07:05:00,76.12,76.12,76.055,76.06,261900000.0
2009-05-29 07:06:00,76.06,76.07,76.045,76.07,120200000.0
2009-05-29 07:07:00,76.07,76.11,76.07,76.09,365200000.0
2009-05-29 07:08:00,76.09,76.1,76.08,76.095,253600000.0
2009-05-29 07:09:00,76.095,76.125,76.095,76.1,42000000.0
2009-05-29 07:10:00,76.095,76.11,76.08,76.09,76000000.0
2009-05-29 07:11:00,76.09,76.105,76.07,76.1,73400000.0
2009-05-29 07:12:00,76.095,76.115,76.065,76.075,280000001.0
2009-05-29 07:13:00,76.075,76.095,76.065,76.095,126400000.0
2009-05-29 07:14:00,76.095,76.1,76.08,76.1,47200000.0
2009-05-29 07:15:00,76.1,76.14,76.085,76.105,146200000.0
2009-05-29 07:16:00,76.12,76.13,76.105,76.13,94800000.0
2009-05-29 07:17:00,76.125,76.14,76.11,76.12,35100000.0
2009-05-29 07:18:00,76.12,76.12,76.095,76.1,72200000.0
2009-05-29 07:19:00,76.1,76.13,76.085,76.12,98400000.0
2009-05-29 07:20:00,76.12,76.15,76.12,76.15,151100000.0
2009-05-29 07:21:00,76.135,76.17,76.13,76.16,241800001.0
2009-05-29 07:22:00,76.17,76.17,76.145,76.15,104700000.0
2009-05-29 07:23:00,76.15,76.17,76.14,76.155,174800000.0
2009-05-29 07:24:00,76.155,76.205,76.155,76.185,81000000.0
2009-05-29 07:25:00,76.185,76.225,76.18,76.205,45000000.0
2009-05-29 07:26:00,76.205,76.24,76.205,76.24,187200000.0
2009-05-29 07:27:00,76.23,76.25,76.215,76.23,386800001.0
2009-05-29 07:28:00,76.225,76.235,76.21,76.22,167400000.0
2009-05-29 07:29:00,76.215,76.23,76.175,76.215,339200001.0
2009-05-29 07:30:00,76.215,76.285,76.215,76.275,395800000.0
2009-05-29 07:31:00,76.275,76.3,76.255,76.27,400999999.0
2009-05-29 07:32:00,76.265,76.28,76.265,76.27,326000001.0
2009-05-29 07:33:00,76.27,76.27,76.225,76.235,399400000.0
2009-05-29 07:34:00,76.225,76.245,76.22,76.23,532600001.0
2009-05-29 07:35:00,76.23,76.245,76.22,76.245,111400000.0
2009-05-29 07:36:00,76.245,76.26,76.225,76.23,160000001.0
2009-05-29 07:37:00,76.24,76.24,76.215,76.215,228200001.0
2009-05-29 07:38:00,76.22,76.23,76.195,76.22,229400001.0
2009-05-29 07:39:00,76.215,76.23,76.2,76.225,95400000.0
2009-05-29 07:40:00,76.23,76.25,76.225,76.23,186600000.0
2009-05-29 07:41:00,76.23,76.24,76.225,76.235,149400000.0
2009-05-29 07:42:00,76.225,76.26,76.225,76.26,97600000.0
2009-05-29 07:43:00,76.26,76.27,76.245,76.26,121800001.0
2009-05-29 07:44:00,76.26,76.3,76.255,76.29,97400000.0
2009-05-29 07:45:00,76.29,76.305,76.275,76.29,253700000.0
2009-05-29 07:46:00,76.29,76.315,76.28,76.31,319400000.0
2009-05-29 07:47:00,76.31,76.345,76.3,76.325,159400000.0
2009-05-29 07:48:00,76.325,76.34,76.315,76.325,362400000.0
2009-05-29 07:49:00,76.315,76.345,76.315,76.335,121200000.0
2009-05-29 07:50:00,76.335,76.345,76.285,76.285,458600003.0
2009-05-29 07:51:00,76.285,76.305,76.275,76.275,364800000.0
2009-05-29 07:52:00,76.28,76.305,76.275,76.305,443200001.0
2009-05-29 07:53:00,76.305,76.31,76.285,76.3,465500001.0
2009-05-29 07:54:00,76.3,76.32,76.285,76.3,332799999.0
2009-05-29 07:55:00,76.3,76.33,76.3,76.33,226599999.0
2009-05-29 07:56:00,76.33,76.37,76.315,76.36,192800000.0
2009-05-29 07:57:00,76.36,76.38,76.355,76.37,450800000.0
2009-05-29 07:58:00,76.355,76.4,76.325,76.345,404300000.0
2009-05-29 07:59:00,76.35,76.39,76.35,76.355,309400001.0
2009-05-29 08:00:00,76.36,76.37,76.325,76.35,293400000.0
2009-05-29 08:01:00,76.35,76.37,76.33,76.36,354500000.0
2009-05-29 08:02:00,76.355,76.37,76.345,76.36,435200001.0
2009-05-29 08:03:00,76.35,76.35,76.32,76.325,663599999.0
2009-05-29 08:04:00,76.325,76.385,76.315,76.385,259000002.0
2009-05-29 08:05:00,76.385,76.415,76.375,76.4,235100000.0
2009-05-29 08:06:00,76.4,76.405,76.375,76.4,373600002.0
2009-05-29 08:07:00,76.4,76.47,76.4,76.47,151200000.0
2009-05-29 08:08:00,76.46,76.46,76.42,76.46,148200001.0
2009-05-29 08:09:00,76.47,76.49,76.455,76.49,143800000.0
2009-05-29 08:10:00,76.49,76.54,76.475,76.54,356800000.0
2009-05-29 08:11:00,76.53,76.53,76.445,76.46,539599999.0
2009-05-29 08:12:00,76.445,76.5,76.445,76.5,201000000.0
2009-05-29 08:13:00,76.51,76.52,76.475,76.49,386100000.0
2009-05-29 08:14:00,76.49,76.515,76.485,76.515,265200001.0
2009-05-29 08:15:00,76.53,76.595,76.515,76.565,470199999.0
2009-05-29 08:16:00,76.57,76.62,76.565,76.6,150200000.0
2009-05-29 08:17:00,76.595,76.615,76.58,76.595,124200000.0
2009-05-29 08:18:00,76.595,76.65,76.565,76.645,198400000.0
2009-05-29 08:19:00,76.65,76.65,76.6,76.615,95200000.0
2009-05-29 08:20:00,76.615,76.63,76.54,76.545,153000000.0
2009-05-29 08:21:00,76.545,76.635,76.545,76.595,108000000.0
2009-05-29 08:22:00,76.595,76.65,76.575,76.65,237000000.0
2009-05-29 08:23:00,76.65,76.69,76.585,76.585,326500000.0
2009-05-29 08:24:00,76.585,76.675,76.57,76.66,218800000.0
2009-05-29 08:25:00,76.655,76.655,76.6,76.62,170800000.0
2009-05-29 08:26:00,76.62,76.655,76.61,76.63,219600000.0
2009-05-29 08:27:00,76.63,76.665,76.62,76.65,205000000.0
2009-05-29 08:28:00,76.65,76.67,76.63,76.66,184200000.0
2009-05-29 08:29:00,76.67,76.67,76.615,76.62,409000002.0
2009-05-29 08:30:00,76.625,76.64,76.615,76.62,284800000.0
2009-05-29 08:31:00,76.62,76.62,76.555,76.565,355700000.0
2009-05-29 08:32:00,76.565,76.565,76.545,76.545,99400000.0
2009-05-29 08:33:00,76.545,76.55,76.45,76.48,403600000.0
2009-05-29 08:34:00,76.48,76.52,76.47,76.52,345800000.0
2009-05-29 08:35:00,76.52,76.55,76.515,76.55,151400000.0
2009-05-29 08:36:00,76.55,76.6,76.55,76.575,224400000.0
2009-05-29 08:37:00,76.59,76.6,76.58,76.58,303200001.0
2009-05-29 08:38:00,76.59,76.595,76.57,76.585,256600000.0
2009-05-29 08:39:00,76.59,76.6,76.58,76.59,140600000.0
2009-05-29 08:40:00,76.59,76.61,76.585,76.595,208600000.0
2009-05-29 08:41:00,76.595,76.595,76.545,76.555,409800001.0
2009-05-29 08:42:00,76.56,76.57,76.545,76.56,213800000.0
2009-05-29 08:43:00,76.56,76.615,76.555,76.59,329000001.0
2009-05-29 08:44:00,76.585,76.62,76.58,76.61,530200000.0
2009-05-29 08:45:00,76.615,76.64,76.605,76.63,476200000.0
2009-05-29 08:46:00,76.63,76.685,76.62,76.685,238400000.0
2009-05-29 08:47:00,76.685,76.69,76.65,76.675,412000000.0
2009-05-29 08:48:00,76.665,76.735,76.665,76.735,655200000.0
2009-05-29 08:49:00,76.735,76.795,76.735,76.785,831600000.0
2009-05-29 08:50:00,76.785,76.825,76.785,76.825,836600000.0
2009-05-29 08:51:00,76.83,76.86,76.815,76.855,650600002.0
2009-05-29 08:52:00,76.855,76.9,76.855,76.87,445800000.0
2009-05-29 08:53:00,76.86,76.87,76.81,76.815,524200000.0
2009-05-29 08:54:00,76.82,76.835,76.805,76.805,477000001.0
2009-05-29 08:55:00,76.805,76.86,76.805,76.825,464599998.0
2009-05-29 08:56:00,76.825,76.88,76.825,76.86,258000000.0
2009-05-29 08:57:00,76.86,76.875,76.85,76.86,344800001.0
2009-05-29 08:58:00,76.865,76.875,76.835,76.84,622599999.0
2009-05-29 08:59:00,76.84,76.84,76.78,76.785,513800000.0
2009-05-29 09:00:00,76.78,76.785,76.715,76.745,766800000.0
2009-05-29 09:01:00,76.755,76.76,76.725,76.75,605700000.0
2009-05-29 09:02:00,76.75,76.78,76.725,76.745,387200000.0
2009-05-29 09:03:00,76.745,76.745,76.705,76.725,519399999.0
2009-05-29 09:04:00,76.72,76.74,76.71,76.72,224200000.0
2009-05-29 09:05:00,76.72,76.79,76.715,76.775,447000000.0
2009-05-29 09:06:00,76.79,76.805,76.755,76.79,217400000.0
2009-05-29 09:07:00,76.79,76.79,76.725,76.77,254900000.0
2009-05-29 09:08:00,76.765,76.78,76.745,76.77,562000000.0
2009-05-29 09:09:00,76.775,76.795,76.755,76.785,400800001.0
2009-05-29 09:10:00,76.8,76.855,76.79,76.855,424200000.0
2009-05-29 09:11:00,76.855,76.895,76.815,76.815,624200003.0
2009-05-29 09:12:00,76.82,76.825,76.795,76.825,609400001.0
2009-05-29 09:13:00,76.825,76.855,76.805,76.83,229000000.0
2009-05-29 09:14:00,76.835,76.865,76.835,76.84,151200000.0
2009-05-29 09:15:00,76.845,76.86,76.795,76.815,468999999.0
2009-05-29 09:16:00,76.815,76.815,76.75,76.765,294800000.0
2009-05-29 09:17:00,76.765,76.775,76.71,76.71,192400000.0
2009-05-29 09:18:00,76.71,76.72,76.67,76.675,401199999.0
2009-05-29 09:19:00,76.68,76.735,76.655,76.665,402200000.0
2009-05-29 09:20:00,76.665,76.665,76.595,76.605,530199999.0
2009-05-29 09:21:00,76.605,76.675,76.6,76.665,310999999.0
2009-05-29 09:22:00,76.665,76.685,76.63,76.665,640800000.0
2009-05-29 09:23:00,76.665,76.67,76.625,76.635,533600000.0
2009-05-29 09:24:00,76.635,76.685,76.63,76.64,480199999.0
2009-05-29 09:25:00,76.64,76.655,76.6,76.61,712199999.0
2009-05-29 09:26:00,76.595,76.605,76.55,76.6,633999999.0
2009-05-29 09:27:00,76.605,76.635,76.58,76.62,562199996.0
2009-05-29 09:28:00,76.62,76.64,76.605,76.615,511999998.0
2009-05-29 09:29:00,76.615,76.67,76.615,76.655,399600000.0
2009-05-29 09:30:00,76.66,76.665,76.61,76.61,274800000.0
2009-05-29 09:31:00,76.615,76.615,76.56,76.56,288600000.0
2009-05-29 09:32:00,76.56,76.56,76.52,76.555,254400000.0
2009-05-29 09:33:00,76.555,76.58,76.55,76.57,198000000.0
2009-05-29 09:34:00,76.57,76.605,76.57,76.6,318000000.0
2009-05-29 09:35:00,76.605,76.65,76.59,76.625,385400000.0
2009-05-29 09:36:00,76.625,76.63,76.565,76.575,321400000.0
2009-05-29 09:37:00,76.58,76.585,76.53,76.54,184800000.0
2009-05-29 09:38:00,76.53,76.55,76.525,76.525,92000000.0
2009-05-29 09:39:00,76.53,76.54,76.52,76.54,52400000.0
2009-05-29 09:40:00,76.54,76.555,76.525,76.535,236600000.0
2009-05-29 09:41:00,76.53,76.53,76.485,76.485,653599997.0
2009-05-29 09:42:00,76.49,76.54,76.485,76.525,534399999.0
2009-05-29 09:43:00,76.53,76.58,76.515,76.52,469400001.0
2009-05-29 09:44:00,76.515,76.525,76.505,76.505,628800000.0
2009-05-29 09:45:00,76.51,76.52,76.5,76.515,426999999.0
2009-05-29 09:46:00,76.515,76.515,76.5,76.505,158800000.0
2009-05-29 09:47:00,76.505,76.505,76.475,76.485,281000001.0
2009-05-29 09:48:00,76.485,76.51,76.47,76.5,577799997.0
2009-05-29 09:49:00,76.51,76.515,76.48,76.51,593400003.0
2009-05-29 09:50:00,76.51,76.515,76.505,76.515,322400000.0
2009-05-29 09:51:00,76.52,76.52,76.41,76.41,578399998.0
2009-05-29 09:52:00,76.41,76.475,76.41,76.46,442600000.0
2009-05-29 09:53:00,76.455,76.455,76.405,76.415,455000000.0
2009-05-29 09:54:00,76.435,76.435,76.415,76.435,287000000.0
2009-05-29 09:55:00,76.435,76.44,76.39,76.395,264800000.0
2009-05-29 09:56:00,76.395,76.395,76.355,76.36,523600000.0
2009-05-29 09:57:00,76.36,76.38,76.305,76.335,407199998.0
2009-05-29 09:58:00,76.335,76.36,76.305,76.31,564800000.0
2009-05-29 09:59:00,76.285,76.29,76.215,76.245,570400000.0
2009-05-29 10:00:00,76.245,76.245,76.2,76.21,323000000.0
2009-05-29 10:01:00,76.21,76.23,76.195,76.225,456800000.0
2009-05-29 10:02:00,76.22,76.23,76.195,76.21,226800000.0
2009-05-29 10:03:00,76.21,76.24,76.175,76.18,597200003.0
2009-05-29 10:04:00,76.18,76.185,76.12,76.185,399100000.0
2009-05-29 10:05:00,76.185,76.205,76.165,76.17,346200000.0
2009-05-29 10:06:00,76.17,76.18,76.135,76.17,457000000.0
2009-05-29 10:07:00,76.18,76.18,76.155,76.17,370200001.0
2009-05-29 10:08:00,76.17,76.19,76.14,76.14,344999999.0
2009-05-29 10:09:00,76.14,76.18,76.11,76.18,508800001.0
2009-05-29 10:10:00,76.165,76.18,76.135,76.16,454399999.0
2009-05-29 10:11:00,76.16,76.19,76.16,76.18,351000000.0
2009-05-29 10:12:00,76.18,76.19,76.16,76.18,235000000.0
2009-05-29 10:13:00,76.18,76.18,76.15,76.16,163200000.0
2009-05-29 10:14:00,76.16,76.195,76.145,76.195,198600000.0
2009-05-29 10:15:00,76.19,76.27,76.185,76.27,194900000.0
2009-05-29 10:16:00,76.27,76.32,76.255,76.27,361200000.0
2009-05-29 10:17:00,76.285,76.32,76.255,76.305,391900000.0
2009-05-29 10:18:00,76.3,76.33,76.3,76.3,474799999.0
2009-05-29 10:19:00,76.3,76.3,76.265,76.28,308200000.0
2009-05-29 10:20:00,76.28,76.31,76.28,76.3,315000000.0
2009-05-29 10:21:00,76.3,76.35,76.275,76.335,376600000.0
2009-05-29 10:22:00,76.335,76.35,76.32,76.345,236200000.0
2009-05-29 10:23:00,76.34,76.38,76.32,76.36,238600000.0
2009-05-29 10:24:00,76.36,76.37,76.305,76.325,401800000.0
2009-05-29 10:25:00,76.325,76.34,76.325,76.34,158000000.0
2009-05-29 10:26:00,76.335,76.34,76.325,76.325,325800000.0
2009-05-29 10:27:00,76.34,76.365,76.325,76.365,257600001.0
2009-05-29 10:28:00,76.365,76.39,76.36,76.36,236200000.0
2009-05-29 10:29:00,76.36,76.39,76.35,76.37,318000000.0
2009-05-29 10:30:00,76.365,76.38,76.335,76.38,330400000.0
2009-05-29 10:31:00,76.38,76.415,76.345,76.41,258400000.0
2009-05-29 10:32:00,76.41,76.42,76.39,76.415,394000002.0
2009-05-29 10:33:00,76.41,76.43,76.39,76.395,266999999.0
2009-05-29 10:34:00,76.395,76.425,76.395,76.415,569400000.0
2009-05-29 10:35:00,76.415,76.42,76.405,76.415,333200000.0
2009-05-29 10:36:00,76.41,76.42,76.405,76.405,277600000.0
2009-05-29 10:37:00,76.405,76.42,76.405,76.405,210200000.0
2009-05-29 10:38:00,76.405,76.42,76.385,76.4,384800000.0
2009-05-29 10:39:00,76.4,76.41,76.375,76.39,196600000.0
2009-05-29 10:40:00,76.39,76.4,76.375,76.39,186200000.0
2009-05-29 10:41:00,76.39,76.405,76.385,76.39,446400002.0
2009-05-29 10:42:00,76.4,76.41,76.36,76.4,332599999.0
2009-05-29 10:43:00,76.41,76.44,76.38,76.41,434000001.0
2009-05-29 10:44:00,76.4,76.4,76.355,76.365,269000000.0
2009-05-29 10:45:00,76.365,76.4,76.355,76.365,355600000.0
2009-05-29 10:46:00,76.365,76.375,76.355,76.36,203200000.0
2009-05-29 10:47:00,76.36,76.365,76.34,76.355,253600001.0
2009-05-29 10:48:00,76.345,76.355,76.335,76.34,140800000.0
2009-05-29 10:49:00,76.34,76.375,76.335,76.355,297000000.0
2009-05-29 10:50:00,76.35,76.355,76.335,76.35,122000000.0
2009-05-29 10:51:00,76.375,76.375,76.355,76.37,356800001.0
2009-05-29 10:52:00,76.37,76.45,76.355,76.44,339600001.0
2009-05-29 10:53:00,76.44,76.455,76.42,76.45,507200000.0
2009-05-29 10:54:00,76.455,76.485,76.445,76.48,636800001.0
2009-05-29 10:55:00,76.475,76.5,76.465,76.5,283800000.0
2009-05-29 10:56:00,76.5,76.51,76.475,76.51,385200000.0
2009-05-29 10:57:00,76.515,76.52,76.5,76.51,599800003.0
2009-05-29 10:58:00,76.51,76.53,76.475,76.53,465000001.0
2009-05-29 10:59:00,76.53,76.55,76.505,76.52,327600000.0
2009-05-29 11:00:00,76.53,76.53,76.495,76.495,339200000.0
2009-05-29 11:01:00,76.495,76.505,76.475,76.485,303799999.0
2009-05-29 11:02:00,76.485,76.515,76.485,76.505,897799999.0
2009-05-29 11:03:00,76.505,76.52,76.495,76.52,399400000.0
2009-05-29 11:04:00,76.515,76.53,76.505,76.51,244400000.0
2009-05-29 11:05:00,76.51,76.515,76.47,76.505,357599999.0
2009-05-29 11:06:00,76.51,76.52,76.49,76.51,399400000.0
2009-05-29 11:07:00,76.51,76.55,76.505,76.53,853800000.0
2009-05-29 11:08:00,76.53,76.56,76.515,76.555,419999998.0
2009-05-29 11:09:00,76.555,76.575,76.52,76.53,314800000.0
2009-05-29 11:10:00,76.53,76.545,76.515,76.515,353600000.0
2009-05-29 11:11:00,76.52,76.54,76.48,76.48,277200000.0
2009-05-29 11:12:00,76.48,76.48,76.355,76.37,399199999.0
2009-05-29 11:13:00,76.375,76.4,76.355,76.365,375400000.0
2009-05-29 11:14:00,76.36,76.375,76.345,76.35,342600000.0
2009-05-29 11:15:00,76.35,76.37,76.32,76.36,199200000.0
2009-05-29 11:16:00,76.36,76.38,76.34,76.365,434000000.0
2009-05-29 11:17:00,76.365,76.365,76.285,76.31,690200000.0
2009-05-29 11:18:00,76.31,76.32,76.275,76.29,784399994.0
2009-05-29 11:19:00,76.285,76.305,76.27,76.305,372799999.0
2009-05-29 11:20:00,76.305,76.305,76.28,76.285,554200001.0
2009-05-29 11:21:00,76.295,76.325,76.275,76.315,474000000.0
2009-05-29 11:22:00,76.315,76.345,76.31,76.315,451400000.0
2009-05-29 11:23:00,76.315,76.335,76.275,76.28,436200001.0
2009-05-29 11:24:00,76.28,76.285,76.195,76.2,573200000.0
2009-05-29 11:25:00,76.2,76.215,76.185,76.2,424400000.0
2009-05-29 11:26:00,76.2,76.255,76.2,76.255,282999998.0
2009-05-29 11:27:00,76.255,76.265,76.2,76.23,404000000.0
2009-05-29 11:28:00,76.225,76.23,76.175,76.185,560200001.0
2009-05-29 11:29:00,76.185,76.195,76.165,76.18,571399998.0
2009-05-29 11:30:00,76.18,76.205,76.155,76.16,726599999.0
2009-05-29 11:31:00,76.16,76.195,76.16,76.18,510799998.0
2009-05-29 11:32:00,76.18,76.19,76.175,76.18,299599999.0
2009-05-29 11:33:00,76.175,76.245,76.175,76.245,358799999.0
2009-05-29 11:34:00,76.235,76.265,76.235,76.245,546600000.0
2009-05-29 11:35:00,76.245,76.25,76.185,76.195,752700001.0
2009-05-29 11:36:00,76.185,76.26,76.185,76.235,701399997.0
2009-05-29 11:37:00,76.24,76.24,76.175,76.21,573600001.0
2009-05-29 11:38:00,76.21,76.26,76.21,76.25,553600000.0
2009-05-29 11:39:00,76.25,76.28,76.225,76.255,567800000.0
2009-05-29 11:40:00,76.255,76.29,76.24,76.265,401199998.0
2009-05-29 11:41:00,76.265,76.3,76.245,76.29,597400000.0
2009-05-29 11:42:00,76.29,76.35,76.285,76.34,506000000.0
2009-05-29 11:43:00,76.35,76.37,76.315,76.32,386400000.0
2009-05-29 11:44:00,76.33,76.35,76.31,76.32,258400001.0
2009-05-29 11:45:00,76.315,76.34,76.31,76.33,309200000.0
2009-05-29 11:46:00,76.325,76.34,76.3,76.32,268800000.0
2009-05-29 11:47:00,76.33,76.37,76.32,76.35,411600000.0
2009-05-29 11:48:00,76.35,76.38,76.33,76.36,357000000.0
2009-05-29 11:49:00,76.36,76.37,76.35,76.365,188800000.0
2009-05-29 11:50:00,76.37,76.385,76.325,76.355,401200000.0
2009-05-29 11:51:00,76.355,76.365,76.345,76.365,404000000.0
2009-05-29 11:52:00,76.37,76.385,76.345,76.365,279599999.0
2009-05-29 11:53:00,76.365,76.365,76.335,76.35,264599999.0
2009-05-29 11:54:00,76.35,76.4,76.35,76.385,362600000.0
2009-05-29 11:55:00,76.385,76.415,76.385,76.405,623400002.0
2009-05-29 11:56:00,76.41,76.45,76.405,76.445,375400000.0
2009-05-29 11:57:00,76.46,76.46,76.445,76.45,338600000.0
2009-05-29 11:58:00,76.45,76.46,76.435,76.44,352399999.0
2009-05-29 11:59:00,76.415,76.47,76.41,76.47,347600000.0
2009-05-29 12:00:00,76.47,76.52,76.445,76.46,438600000.0
2009-05-29 12:01:00,76.46,76.48,76.45,76.45,504300000.0
2009-05-29 12:02:00,76.45,76.465,76.44,76.44,369600000.0
2009-05-29 12:03:00,76.435,76.455,76.39,76.405,310000000.0
2009-05-29 12:04:00,76.405,76.45,76.39,76.435,157200000.0
2009-05-29 12:05:00,76.435,76.48,76.42,76.48,385000000.0
2009-05-29 12:06:00,76.48,76.51,76.47,76.48,238200000.0
2009-05-29 12:07:00,76.485,76.49,76.405,76.42,159800000.0
2009-05-29 12:08:00,76.415,76.44,76.375,76.415,381600000.0
2009-05-29 12:09:00,76.415,76.415,76.37,76.385,292400000.0
2009-05-29 12:10:00,76.385,76.405,76.365,76.39,227200000.0
2009-05-29 12:11:00,76.39,76.41,76.38,76.41,166600000.0
2009-05-29 12:12:00,76.41,76.49,76.4,76.465,284400000.0
2009-05-29 12:13:00,76.47,76.48,76.45,76.465,175399999.0
2009-05-29 12:14:00,76.46,76.465,76.425,76.435,231800000.0
2009-05-29 12:15:00,76.445,76.45,76.435,76.45,298999999.0
2009-05-29 12:16:00,76.455,76.455,76.425,76.435,207000000.0
2009-05-29 12:17:00,76.435,76.44,76.435,76.44,158400000.0
2009-05-29 12:18:00,76.44,76.44,76.405,76.405,142400000.0
2009-05-29 12:19:00,76.42,76.465,76.42,76.455,362800000.0
2009-05-29 12:20:00,76.455,76.5,76.445,76.5,266400000.0
2009-05-29 12:21:00,76.5,76.505,76.455,76.48,555000002.0
2009-05-29 12:22:00,76.475,76.49,76.465,76.48,292199999.0
2009-05-29 12:23:00,76.48,76.485,76.445,76.45,338000000.0
2009-05-29 12:24:00,76.46,76.46,76.385,76.405,306000000.0
2009-05-29 12:25:00,76.39,76.455,76.375,76.44,272400000.0
2009-05-29 12:26:00,76.45,76.52,76.45,76.51,322400000.0
2009-05-29 12:27:00,76.51,76.525,76.455,76.455,1022200000.0
2009-05-29 12:28:00,76.455,76.475,76.445,76.47,493400000.0
2009-05-29 12:29:00,76.465,76.465,76.4,76.405,572000000.0
2009-05-29 12:30:00,76.405,76.415,76.35,76.39,307600000.0
2009-05-29 12:31:00,76.395,76.45,76.395,76.41,395600000.0
2009-05-29 12:32:00,76.41,76.43,76.405,76.43,476999999.0
2009-05-29 12:33:00,76.43,76.46,76.39,76.415,391200000.0
2009-05-29 12:34:00,76.405,76.41,76.36,76.365,297600000.0
2009-05-29 12:35:00,76.36,76.36,76.325,76.36,282800000.0
2009-05-29 12:36:00,76.345,76.36,76.34,76.35,210400000.0
2009-05-29 12:37:00,76.35,76.38,76.345,76.37,436600001.0
2009-05-29 12:38:00,76.37,76.405,76.36,76.36,385900000.0
2009-05-29 12:39:00,76.36,76.36,76.28,76.29,501200000.0
2009-05-29 12:40:00,76.295,76.36,76.295,76.34,176200000.0
2009-05-29 12:41:00,76.34,76.38,76.325,76.37,335999999.0
2009-05-29 12:42:00,76.365,76.405,76.36,76.395,617199999.0
2009-05-29 12:43:00,76.4,76.45,76.39,76.43,468300000.0
2009-05-29 12:44:00,76.435,76.47,76.42,76.46,619199998.0
2009-05-29 12:45:00,76.46,76.48,76.425,76.425,555200000.0
2009-05-29 12:46:00,76.43,76.43,76.385,76.395,641800004.0
2009-05-29 12:47:00,76.395,76.46,76.395,76.46,702199999.0
2009-05-29 12:48:00,76.465,76.495,76.45,76.48,481600000.0
2009-05-29 12:49:00,76.47,76.475,76.415,76.425,442600000.0
2009-05-29 12:50:00,76.425,76.45,76.42,76.45,283600000.0
2009-05-29 12:51:00,76.45,76.48,76.45,76.46,356599999.0
2009-05-29 12:52:00,76.46,76.49,76.46,76.48,224799998.0
2009-05-29 12:53:00,76.48,76.48,76.435,76.45,189200000.0
2009-05-29 12:54:00,76.45,76.46,76.445,76.445,484000004.0
2009-05-29 12:55:00,76.445,76.46,76.445,76.45,255400000.0
2009-05-29 12:56:00,76.45,76.45,76.425,76.425,493999999.0
2009-05-29 12:57:00,76.445,76.445,76.425,76.445,442799999.0
2009-05-29 12:58:00,76.44,76.46,76.44,76.46,93400000.0
2009-05-29 12:59:00,76.465,76.475,76.44,76.45,139400000.0
2009-05-29 13:00:00,76.445,76.49,76.44,76.46,287000000.0
2009-05-29 13:01:00,76.46,76.47,76.415,76.445,273799999.0
2009-05-29 13:02:00,76.445,76.48,76.425,76.43,427600000.0
2009-05-29 13:03:00,76.43,76.505,76.43,76.5,468800001.0
2009-05-29 13:04:00,76.505,76.505,76.46,76.46,152200000.0
2009-05-29 13:05:00,76.46,76.48,76.415,76.465,801200003.0
2009-05-29 13:06:00,76.465,76.53,76.46,76.52,421600001.0
2009-05-29 13:07:00,76.52,76.575,76.5,76.575,387200000.0
2009-05-29 13:08:00,76.575,76.575,76.54,76.555,279800000.0
2009-05-29 13:09:00,76.555,76.59,76.535,76.54,338000000.0
2009-05-29 13:10:00,76.54,76.55,76.505,76.525,260600000.0
2009-05-29 13:11:00,76.53,76.54,76.505,76.53,517000001.0
2009-05-29 13:12:00,76.525,76.55,76.505,76.52,646199999.0
2009-05-29 13:13:00,76.515,76.53,76.515,76.52,408800001.0
2009-05-29 13:14:00,76.52,76.575,76.51,76.54,481000000.0
2009-05-29 13:15:00,76.54,76.605,76.525,76.545,333800001.0
2009-05-29 13:16:00,76.545,76.585,76.535,76.54,308800001.0
2009-05-29 13:17:00,76.54,76.565,76.525,76.545,413200000.0
2009-05-29 13:18:00,76.545,76.595,76.545,76.575,565800000.0
2009-05-29 13:19:00,76.58,76.59,76.555,76.56,487200000.0
2009-05-29 13:20:00,76.56,76.59,76.555,76.57,182000000.0
2009-05-29 13:21:00,76.575,76.58,76.565,76.57,228400000.0
2009-05-29 13:22:00,76.57,76.58,76.56,76.58,431800000.0
2009-05-29 13:23:00,76.58,76.59,76.555,76.565,430000001.0
2009-05-29 13:24:00,76.565,76.565,76.545,76.55,251600000.0
2009-05-29 13:25:00,76.55,76.605,76.545,76.55,464200000.0
2009-05-29 13:26:00,76.55,76.59,76.535,76.585,513800000.0
2009-05-29 13:27:00,76.585,76.59,76.545,76.555,424599999.0
2009-05-29 13:28:00,76.555,76.575,76.555,76.565,162599999.0
2009-05-29 13:29:00,76.565,76.565,76.55,76.555,79599999.0
2009-05-29 13:30:00,76.555,76.555,76.525,76.54,111800000.0
2009-05-29 13:31:00,76.54,76.54,76.515,76.515,246400000.0
2009-05-29 13:32:00,76.52,76.545,76.51,76.525,584400000.0
2009-05-29 13:33:00,76.525,76.54,76.505,76.505,543400000.0
2009-05-29 13:34:00,76.505,76.515,76.495,76.505,372000000.0
2009-05-29 13:35:00,76.505,76.51,76.47,76.48,247200000.0
2009-05-29 13:36:00,76.48,76.575,76.475,76.575,370200000.0
2009-05-29 13:37:00,76.57,76.57,76.545,76.55,479800000.0
2009-05-29 13:38:00,76.555,76.565,76.545,76.555,466999997.0
2009-05-29 13:39:00,76.555,76.555,76.515,76.54,482199999.0
2009-05-29 13:40:00,76.535,76.535,76.45,76.46,702599996.0
2009-05-29 13:41:00,76.455,76.47,76.44,76.455,357000000.0
2009-05-29 13:42:00,76.455,76.465,76.43,76.445,372800000.0
2009-05-29 13:43:00,76.445,76.475,76.435,76.455,495600000.0
2009-05-29 13:44:00,76.45,76.46,76.32,76.35,754000001.0
2009-05-29 13:45:00,76.36,76.43,76.355,76.39,561100002.0
2009-05-29 13:46:00,76.395,76.46,76.39,76.45,461000001.0
2009-05-29 13:47:00,76.45,76.55,76.45,76.53,403200000.0
2009-05-29 13:48:00,76.53,76.53,76.46,76.47,357400000.0
2009-05-29 13:49:00,76.465,76.47,76.445,76.45,445999999.0
2009-05-29 13:50:00,76.455,76.455,76.405,76.41,351600000.0
2009-05-29 13:51:00,76.41,76.42,76.375,76.39,312200000.0
2009-05-29 13:52:00,76.38,76.46,76.375,76.45,527400003.0
2009-05-29 13:53:00,76.45,76.45,76.415,76.425,352400001.0
2009-05-29 13:54:00,76.425,76.475,76.415,76.47,345599998.0
2009-05-29 13:55:00,76.47,76.47,76.43,76.43,389000001.0
2009-05-29 13:56:00,76.43,76.445,76.415,76.42,140600000.0
2009-05-29 13:57:00,76.43,76.455,76.405,76.405,213000000.0
2009-05-29 13:58:00,76.4,76.41,76.4,76.405,55400000.0
2009-05-29 13:59:00,76.405,76.415,76.375,76.375,203600000.0
2009-05-29 14:00:00,76.375,76.445,76.375,76.44,265600000.0
2009-05-29 14:01:00,76.445,76.465,76.425,76.445,255000000.0
2009-05-29 14:02:00,76.445,76.49,76.435,76.48,359800000.0
2009-05-29 14:03:00,76.475,76.5,76.445,76.48,325000000.0
2009-05-29 14:04:00,76.49,76.49,76.48,76.49,203200000.0
2009-05-29 14:05:00,76.485,76.52,76.485,76.5,382599999.0
2009-05-29 14:06:00,76.5,76.575,76.5,76.565,608400000.0
2009-05-29 14:07:00,76.56,76.565,76.515,76.515,366200000.0
2009-05-29 14:08:00,76.515,76.56,76.515,76.56,382800000.0
2009-05-29 14:09:00,76.565,76.565,76.52,76.52,315600000.0
2009-05-29 14:10:00,76.52,76.54,76.505,76.53,288800000.0
2009-05-29 14:11:00,76.53,76.545,76.525,76.545,247600000.0
2009-05-29 14:12:00,76.54,76.57,76.525,76.53,266400000.0
2009-05-29 14:13:00,76.53,76.585,76.53,76.55,320800000.0
2009-05-29 14:14:00,76.55,76.55,76.495,76.525,503400000.0
2009-05-29 14:15:00,76.525,76.565,76.505,76.56,232200000.0
2009-05-29 14:16:00,76.56,76.56,76.54,76.55,158600000.0
2009-05-29 14:17:00,76.55,76.56,76.525,76.54,423000000.0
2009-05-29 14:18:00,76.54,76.545,76.525,76.54,261000000.0
2009-05-29 14:19:00,76.54,76.57,76.515,76.55,263800000.0
2009-05-29 14:20:00,76.555,76.58,76.53,76.545,121600000.0
2009-05-29 14:21:00,76.545,76.55,76.525,76.535,143800000.0
2009-05-29 14:22:00,76.535,76.575,76.515,76.55,267400000.0
2009-05-29 14:23:00,76.56,76.57,76.525,76.53,454400000.0
2009-05-29 14:24:00,76.525,76.555,76.505,76.555,761800000.0
2009-05-29 14:25:00,76.555,76.56,76.53,76.55,304000000.0
2009-05-29 14:26:00,76.55,76.55,76.515,76.515,427800000.0
2009-05-29 14:27:00,76.52,76.55,76.495,76.505,337600000.0
2009-05-29 14:28:00,76.5,76.545,76.5,76.525,312600000.0
2009-05-29 14:29:00,76.52,76.555,76.495,76.525,432400000.0
2009-05-29 14:30:00,76.53,76.555,76.375,76.465,383100000.0
2009-05-29 14:31:00,76.475,76.535,76.465,76.465,521800000.0
2009-05-29 14:32:00,76.465,76.47,76.44,76.445,333800000.0
2009-05-29 14:33:00,76.435,76.445,76.34,76.37,401400000.0
2009-05-29 14:34:00,76.37,76.4,76.325,76.355,447600000.0
2009-05-29 14:35:00,76.37,76.47,76.365,76.43,620800000.0
2009-05-29 14:36:00,76.43,76.44,76.375,76.44,490800000.0
2009-05-29 14:37:00,76.44,76.465,76.415,76.43,394400000.0
2009-05-29 14:38:00,76.43,76.465,76.415,76.455,227000000.0
2009-05-29 14:39:00,76.45,76.45,76.415,76.43,714600000.0
2009-05-29 14:40:00,76.425,76.435,76.385,76.425,385600000.0
2009-05-29 14:41:00,76.425,76.425,76.38,76.385,379400000.0
2009-05-29 14:42:00,76.39,76.44,76.38,76.425,350600000.0
2009-05-29 14:43:00,76.425,76.45,76.375,76.445,609400001.0
2009-05-29 14:44:00,76.445,76.445,76.405,76.435,520400000.0
2009-05-29 14:45:00,76.43,76.445,76.405,76.41,491200002.0
2009-05-29 14:46:00,76.41,76.445,76.385,76.405,574400000.0
2009-05-29 14:47:00,76.405,76.405,76.37,76.39,537000001.0
2009-05-29 14:48:00,76.38,76.395,76.355,76.36,268599999.0
2009-05-29 14:49:00,76.365,76.38,76.34,76.37,210400000.0
2009-05-29 14:50:00,76.375,76.38,76.305,76.33,642400002.0
2009-05-29 14:51:00,76.325,76.365,76.325,76.34,388600000.0
2009-05-29 14:52:00,76.34,76.35,76.295,76.3,460599997.0
2009-05-29 14:53:00,76.3,76.32,76.285,76.3,413599999.0
2009-05-29 14:54:00,76.31,76.355,76.285,76.335,448000001.0
2009-05-29 14:55:00,76.335,76.35,76.315,76.33,344200000.0
2009-05-29 14:56:00,76.33,76.35,76.295,76.3,458400000.0
2009-05-29 14:57:00,76.305,76.33,76.3,76.31,213199999.0
2009-05-29 14:58:00,76.31,76.31,76.285,76.3,235200000.0
2009-05-29 14:59:00,76.3,76.325,76.295,76.32,217400000.0
2009-05-29 15:00:00,76.32,76.37,76.315,76.37,181200000.0
2009-05-29 15:01:00,76.37,76.385,76.355,76.385,517200001.0
2009-05-29 15:02:00,76.38,76.405,76.355,76.395,509200002.0
2009-05-29 15:03:00,76.4,76.4,76.36,76.37,459200000.0
2009-05-29 15:04:00,76.37,76.38,76.325,76.33,287399999.0
2009-05-29 15:05:00,76.34,76.365,76.335,76.355,235400001.0
2009-05-29 15:06:00,76.355,76.36,76.34,76.355,254600000.0
2009-05-29 15:07:00,76.36,76.37,76.335,76.355,252600000.0
2009-05-29 15:08:00,76.35,76.38,76.345,76.365,601599999.0
2009-05-29 15:09:00,76.365,76.39,76.35,76.37,556200001.0
2009-05-29 15:10:00,76.38,76.435,76.37,76.435,400600000.0
2009-05-29 15:11:00,76.435,76.445,76.395,76.405,357000000.0
2009-05-29 15:12:00,76.42,76.42,76.375,76.395,469600000.0
2009-05-29 15:13:00,76.395,76.44,76.38,76.44,235400000.0
2009-05-29 15:14:00,76.44,76.46,76.42,76.445,373400000.0
2009-05-29 15:15:00,76.45,76.45,76.405,76.415,483200000.0
2009-05-29 15:16:00,76.415,76.43,76.405,76.41,654800001.0
2009-05-29 15:17:00,76.41,76.415,76.375,76.385,620999999.0
2009-05-29 15:18:00,76.385,76.405,76.365,76.4,670000001.0
2009-05-29 15:19:00,76.4,76.4,76.365,76.365,307000000.0
2009-05-29 15:20:00,76.38,76.41,76.355,76.41,517799999.0
2009-05-29 15:21:00,76.405,76.43,76.385,76.425,438200000.0
2009-05-29 15:22:00,76.43,76.445,76.415,76.42,389400000.0
2009-05-29 15:23:00,76.42,76.43,76.405,76.405,707199997.0
2009-05-29 15:24:00,76.42,76.42,76.385,76.41,354400001.0
2009-05-29 15:25:00,76.405,76.45,76.395,76.435,547600000.0
2009-05-29 15:26:00,76.435,76.46,76.425,76.45,339999999.0
2009-05-29 15:27:00,76.45,76.49,76.415,76.415,599800000.0
2009-05-29 15:28:00,76.415,76.445,76.405,76.44,288600000.0
2009-05-29 15:29:00,76.44,76.465,76.35,76.365,445300003.0
2009-05-29 15:30:00,76.365,76.415,76.34,76.38,405200000.0
2009-05-29 15:31:00,76.375,76.41,76.35,76.38,318200001.0
2009-05-29 15:32:00,76.385,76.41,76.325,76.34,354400000.0
2009-05-29 15:33:00,76.335,76.345,76.295,76.33,392200000.0
2009-05-29 15:34:00,76.33,76.385,76.31,76.355,380800000.0
2009-05-29 15:35:00,76.36,76.36,76.305,76.355,259800000.0
2009-05-29 15:36:00,76.355,76.41,76.355,76.4,251400000.0
2009-05-29 15:37:00,76.395,76.4,76.365,76.375,435000000.0
2009-05-29 15:38:00,76.37,76.395,76.345,76.36,256000000.0
2009-05-29 15:39:00,76.355,76.37,76.335,76.34,250400000.0
2009-05-29 15:40:00,76.335,76.44,76.335,76.43,441600000.0
2009-05-29 15:41:00,76.43,76.48,76.41,76.46,416600000.0
2009-05-29 15:42:00,76.465,76.495,76.29,76.29,526899999.0
2009-05-29 15:43:00,76.29,76.33,76.2,76.23,567500000.0
2009-05-29 15:44:00,76.235,76.335,76.23,76.245,350800000.0
2009-05-29 15:45:00,76.255,76.255,76.145,76.16,488799999.0
2009-05-29 15:46:00,76.16,76.295,76.13,76.22,297900000.0
2009-05-29 15:47:00,76.23,76.285,76.2,76.245,329600000.0
2009-05-29 15:48:00,76.245,76.27,76.2,76.23,292400000.0
2009-05-29 15:49:00,76.23,76.27,76.14,76.15,541000001.0
2009-05-29 15:50:00,76.155,76.22,76.155,76.165,263200000.0
2009-05-29 15:51:00,76.165,76.235,76.14,76.22,349600000.0
2009-05-29 15:52:00,76.215,76.235,76.18,76.225,388600000.0
2009-05-29 15:53:00,76.235,76.315,76.235,76.28,393000000.0
2009-05-29 15:54:00,76.28,76.295,76.205,76.275,292200000.0
2009-05-29 15:55:00,76.275,76.29,76.205,76.235,638499999.0
2009-05-29 15:56:00,76.24,76.335,76.205,76.33,410000000.0
2009-05-29 15:57:00,76.33,76.355,76.3,76.31,530400000.0
2009-05-29 15:58:00,76.31,76.31,76.2,76.245,449400000.0
2009-05-29 15:59:00,76.25,76.28,76.23,76.25,346600001.0
2009-05-29 16:00:00,76.25,76.27,76.2,76.245,367000000.0
2009-05-29 16:01:00,76.25,76.32,76.24,76.305,355000000.0
2009-05-29 16:02:00,76.315,76.325,76.23,76.265,386000000.0
2009-05-29 16:03:00,76.255,76.315,76.245,76.305,367800000.0
2009-05-29 16:04:00,76.305,76.315,76.24,76.26,372800000.0
2009-05-29 16:05:00,76.255,76.36,76.255,76.35,420200000.0
2009-05-29 16:06:00,76.35,76.355,76.31,76.345,473600000.0
2009-05-29 16:07:00,76.345,76.355,76.285,76.335,315399999.0
2009-05-29 16:08:00,76.335,76.385,76.315,76.345,514600001.0
2009-05-29 16:09:00,76.345,76.38,76.31,76.31,515500000.0
2009-05-29 16:10:00,76.315,76.32,76.27,76.27,524400000.0
2009-05-29 16:11:00,76.27,76.285,76.23,76.235,264200000.0
2009-05-29 16:12:00,76.235,76.3,76.23,76.285,489200001.0
2009-05-29 16:13:00,76.285,76.29,76.23,76.265,329700000.0
2009-05-29 16:14:00,76.27,76.285,76.25,76.27,510400000.0
2009-05-29 16:15:00,76.275,76.34,76.275,76.34,386200002.0
2009-05-29 16:16:00,76.34,76.34,76.27,76.29,446500001.0
2009-05-29 16:17:00,76.285,76.31,76.195,76.21,390400000.0
2009-05-29 16:18:00,76.21,76.29,76.19,76.22,327100000.0
2009-05-29 16:19:00,76.215,76.25,76.205,76.225,233400000.0
2009-05-29 16:20:00,76.23,76.25,76.215,76.24,367399999.0
2009-05-29 16:21:00,76.245,76.27,76.225,76.245,335200000.0
2009-05-29 16:22:00,76.245,76.245,76.205,76.22,627200001.0
2009-05-29 16:23:00,76.22,76.285,76.2,76.215,262600000.0
2009-05-29 16:24:00,76.215,76.285,76.205,76.25,332600000.0
2009-05-29 16:25:00,76.25,76.265,76.215,76.23,633399999.0
2009-05-29 16:26:00,76.23,76.25,76.22,76.235,267800000.0
2009-05-29 16:27:00,76.23,76.255,76.23,76.245,174400000.0
2009-05-29 16:28:00,76.24,76.245,76.195,76.21,450600001.0
2009-05-29 16:29:00,76.215,76.24,76.185,76.215,550500000.0
2009-05-29 16:30:00,76.225,76.24,76.195,76.21,345600000.0
2009-05-29 16:31:00,76.205,76.215,76.17,76.185,203600000.0
2009-05-29 16:32:00,76.185,76.23,76.175,76.205,312400000.0
2009-05-29 16:33:00,76.21,76.25,76.205,76.24,309200000.0
2009-05-29 16:34:00,76.24,76.255,76.21,76.23,429800001.0
2009-05-29 16:35:00,76.24,76.26,76.21,76.22,421200000.0
2009-05-29 16:36:00,76.22,76.28,76.22,76.25,312600000.0
2009-05-29 16:37:00,76.25,76.25,76.205,76.23,152200000.0
2009-05-29 16:38:00,76.23,76.23,76.19,76.195,140800000.0
2009-05-29 16:39:00,76.195,76.275,76.19,76.225,222800000.0
2009-05-29 16:40:00,76.225,76.26,76.2,76.225,350600000.0
2009-05-29 16:41:00,76.235,76.275,76.22,76.255,282400000.0
2009-05-29 16:42:00,76.255,76.265,76.21,76.225,335799999.0
2009-05-29 16:43:00,76.23,76.275,76.215,76.25,361600000.0
2009-05-29 16:44:00,76.24,76.25,76.205,76.225,290400000.0
2009-05-29 16:45:00,76.235,76.27,76.22,76.245,314000000.0
2009-05-29 16:46:00,76.245,76.275,76.22,76.26,258000000.0
2009-05-29 16:47:00,76.26,76.335,76.25,76.285,333000000.0
2009-05-29 16:48:00,76.285,76.315,76.25,76.305,298800000.0
2009-05-29 16:49:00,76.305,76.355,76.3,76.35,350800000.0
2009-05-29 16:50:00,76.35,76.37,76.32,76.35,416800000.0
2009-05-29 16:51:00,76.35,76.36,76.315,76.32,314000000.0
2009-05-29 16:52:00,76.32,76.345,76.285,76.31,315400000.0
2009-05-29 16:53:00,76.315,76.325,76.245,76.245,417300001.0
2009-05-29 16:54:00,76.235,76.25,76.215,76.24,467999999.0
2009-05-29 16:55:00,76.245,76.265,76.195,76.195,283500000.0
2009-05-29 16:56:00,76.195,76.22,76.135,76.205,175600000.0
2009-05-29 16:57:00,76.205,76.245,76.18,76.19,246300000.0
2009-05-29 16:58:00,76.195,76.235,76.18,76.2,203600000.0
2009-05-29 16:59:00,76.2,76.395,76.185,76.385,308000000.0
2009-05-29 17:00:00,76.395,76.465,76.37,76.375,286900000.0
2009-05-29 17:01:00,76.37,76.42,76.365,76.375,282800000.0
2009-05-29 17:02:00,76.37,76.4,76.33,76.35,263400000.0
2009-05-29 17:03:00,76.355,76.525,76.34,76.515,245400000.0
2009-05-29 17:04:00,76.515,76.525,76.48,76.495,197000000.0
2009-05-29 17:05:00,76.5,76.505,76.39,76.395,229100000.0
2009-05-29 17:06:00,76.4,76.4,76.345,76.395,232800000.0
2009-05-29 17:07:00,76.385,76.42,76.375,76.395,139200000.0
2009-05-29 17:08:00,76.38,76.385,76.33,76.35,203800000.0
2009-05-29 17:09:00,76.35,76.37,76.33,76.34,146400000.0
2009-05-29 17:10:00,76.345,76.355,76.3,76.315,108800000.0
2009-05-29 17:11:00,76.315,76.325,76.26,76.325,184200000.0
2009-05-29 17:12:00,76.32,76.365,76.32,76.36,220400000.0
2009-05-29 17:13:00,76.36,76.4,76.345,76.345,222200000.0
2009-05-29 17:14:00,76.345,76.385,76.345,76.37,172600000.0
2009-05-29 17:15:00,76.37,76.38,76.34,76.37,96400000.0
2009-05-29 17:16:00,76.37,76.38,76.345,76.38,154600000.0
2009-05-29 17:17:00,76.385,76.4,76.35,76.38,215700000.0
2009-05-29 17:18:00,76.38,76.38,76.325,76.36,227000000.0
2009-05-29 17:19:00,76.36,76.365,76.315,76.34,164600000.0
2009-05-29 17:20:00,76.34,76.36,76.31,76.335,225600000.0
2009-05-29 17:21:00,76.345,76.395,76.31,76.325,219200000.0
2009-05-29 17:22:00,76.355,76.38,76.31,76.325,178200000.0
2009-05-29 17:23:00,76.325,76.38,76.305,76.305,191400000.0
2009-05-29 17:24:00,76.305,76.35,76.29,76.35,108800000.0
2009-05-29 17:25:00,76.35,76.395,76.335,76.375,200400000.0
2009-05-29 17:26:00,76.38,76.39,76.33,76.355,222800000.0
2009-05-29 17:27:00,76.345,76.375,76.34,76.34,193800000.0
2009-05-29 17:28:00,76.345,76.365,76.32,76.345,224000000.0
2009-05-29 17:29:00,76.33,76.33,76.28,76.28,155000000.0
2009-05-29 17:30:00,76.285,76.3,76.25,76.295,272000000.0
2009-05-29 17:31:00,76.29,76.35,76.29,76.32,192200000.0
2009-05-29 17:32:00,76.32,76.335,76.29,76.31,98800000.0
2009-05-29 17:33:00,76.32,76.365,76.31,76.36,176600000.0
2009-05-29 17:34:00,76.365,76.4,76.34,76.35,157600000.0
2009-05-29 17:35:00,76.35,76.365,76.32,76.35,174400000.0
2009-05-29 17:36:00,76.36,76.4,76.36,76.395,216400000.0
2009-05-29 17:37:00,76.4,76.42,76.385,76.4,104800000.0
2009-05-29 17:38:00,76.39,76.4,76.36,76.375,97600000.0
2009-05-29 17:39:00,76.375,76.4,76.34,76.34,158400000.0
2009-05-29 17:40:00,76.35,76.355,76.285,76.315,177400000.0
2009-05-29 17:41:00,76.315,76.35,76.29,76.34,208400000.0
2009-05-29 17:42:00,76.335,76.38,76.33,76.37,272600000.0
2009-05-29 17:43:00,76.38,76.41,76.33,76.4,298000000.0
2009-05-29 17:44:00,76.39,76.395,76.335,76.395,213800000.0
2009-05-29 17:45:00,76.39,76.39,76.335,76.34,187400000.0
2009-05-29 17:46:00,76.355,76.365,76.315,76.32,159000000.0
2009-05-29 17:47:00,76.32,76.405,76.32,76.36,267400000.0
2009-05-29 17:48:00,76.365,76.375,76.33,76.34,166600000.0
2009-05-29 17:49:00,76.34,76.365,76.33,76.33,205800000.0
2009-05-29 17:50:00,76.33,76.36,76.32,76.35,273400000.0
2009-05-29 17:51:00,76.35,76.35,76.31,76.33,239200000.0
2009-05-29 17:52:00,76.33,76.35,76.31,76.33,179000000.0
2009-05-29 17:53:00,76.32,76.35,76.315,76.35,157400000.0
2009-05-29 17:54:00,76.345,76.365,76.34,76.35,240000000.0
2009-05-29 17:55:00,76.35,76.38,76.33,76.36,223000000.0
2009-05-29 17:56:00,76.35,76.35,76.31,76.325,117200000.0
2009-05-29 17:57:00,76.32,76.35,76.31,76.34,161800000.0
2009-05-29 17:58:00,76.34,76.35,76.31,76.32,164000000.0
2009-05-29 17:59:00,76.32,76.37,76.315,76.365,286400000.0
2009-05-29 18:00:00,76.36,76.38,76.35,76.35,187800000.0
2009-05-29 18:01:00,76.35,76.385,76.33,76.375,142800000.0
2009-05-29 18:02:00,76.37,76.4,76.365,76.38,167000000.0
2009-05-29 18:03:00,76.39,76.41,76.37,76.38,135600000.0
2009-05-29 18:04:00,76.38,76.415,76.37,76.41,135200000.0
2009-05-29 18:05:00,76.395,76.41,76.38,76.4,85600000.0
2009-05-29 18:06:00,76.39,76.42,76.38,76.385,163800000.0
2009-05-29 18:07:00,76.385,76.41,76.36,76.39,232600000.0
2009-05-29 18:08:00,76.39,76.41,76.39,76.395,55800000.0
2009-05-29 18:09:00,76.39,76.41,76.38,76.38,218800000.0
2009-05-29 18:10:00,76.38,76.38,76.34,76.36,151600000.0
2009-05-29 18:11:00,76.36,76.365,76.335,76.35,227200000.0
2009-05-29 18:12:00,76.345,76.39,76.345,76.37,190999999.0
2009-05-29 18:13:00,76.375,76.405,76.36,76.395,236600000.0
2009-05-29 18:14:00,76.395,76.44,76.39,76.4,199200000.0
2009-05-29 18:15:00,76.4,76.44,76.395,76.425,216600000.0
2009-05-29 18:16:00,76.44,76.445,76.42,76.44,165000000.0
2009-05-29 18:17:00,76.44,76.47,76.425,76.465,99400000.0
2009-05-29 18:18:00,76.47,76.48,76.415,76.44,224400000.0
2009-05-29 18:19:00,76.44,76.465,76.425,76.44,209800000.0
2009-05-29 18:20:00,76.44,76.455,76.405,76.435,170600001.0
2009-05-29 18:21:00,76.435,76.435,76.395,76.405,142400000.0
2009-05-29 18:22:00,76.415,76.425,76.385,76.385,171200000.0
2009-05-29 18:23:00,76.38,76.4,76.345,76.39,397600000.0
2009-05-29 18:24:00,76.385,76.415,76.38,76.405,160000000.0
2009-05-29 18:25:00,76.405,76.415,76.385,76.4,126200002.0
2009-05-29 18:26:00,76.405,76.42,76.385,76.42,80400000.0
2009-05-29 18:27:00,76.41,76.445,76.385,76.43,225600000.0
2009-05-29 18:28:00,76.415,76.465,76.4,76.445,200000000.0
2009-05-29 18:29:00,76.45,76.47,76.445,76.445,66800000.0
2009-05-29 18:30:00,76.445,76.515,76.44,76.475,136200000.0
2009-05-29 18:31:00,76.475,76.495,76.45,76.45,261200000.0
2009-05-29 18:32:00,76.44,76.47,76.43,76.43,160600000.0
2009-05-29 18:33:00,76.43,76.445,76.41,76.415,159800000.0
2009-05-29 18:34:00,76.415,76.455,76.41,76.415,261400001.0
2009-05-29 18:35:00,76.41,76.42,76.4,76.4,169800000.0
2009-05-29 18:36:00,76.4,76.41,76.395,76.4,53400000.0
2009-05-29 18:37:00,76.41,76.41,76.4,76.4,30600000.0
2009-05-29 18:38:00,76.41,76.41,76.39,76.39,72600000.0
2009-05-29 18:39:00,76.4,76.405,76.345,76.345,191600000.0
2009-05-29 18:40:00,76.35,76.39,76.34,76.36,190000000.0
2009-05-29 18:41:00,76.365,76.39,76.365,76.38,106400000.0
2009-05-29 18:42:00,76.38,76.4,76.38,76.4,70000000.0
2009-05-29 18:43:00,76.4,76.4,76.37,76.37,66800000.0
2009-05-29 18:44:00,76.39,76.395,76.355,76.355,112200000.0
2009-05-29 18:45:00,76.355,76.395,76.34,76.345,117400000.0
2009-05-29 18:46:00,76.345,76.345,76.325,76.345,38000000.0
2009-05-29 18:47:00,76.34,76.35,76.33,76.345,67400000.0
2009-05-29 18:48:00,76.345,76.35,76.33,76.34,72200000.0
2009-05-29 18:49:00,76.335,76.37,76.33,76.365,54600000.0
2009-05-29 18:50:00,76.37,76.41,76.365,76.385,64200000.0
2009-05-29 18:51:00,76.385,76.385,76.355,76.355,63800000.0
2009-05-29 18:52:00,76.395,76.405,76.35,76.355,116600000.0
2009-05-29 18:53:00,76.36,76.375,76.355,76.36,135200000.0
2009-05-29 18:54:00,76.355,76.37,76.345,76.36,125600000.0
2009-05-29 18:55:00,76.365,76.365,76.345,76.35,53200000.0
2009-05-29 18:56:00,76.345,76.365,76.335,76.365,106400000.0
2009-05-29 18:57:00,76.365,76.37,76.345,76.37,73400000.0
2009-05-29 18:58:00,76.37,76.395,76.37,76.395,101400000.0
2009-05-29 18:59:00,76.395,76.44,76.395,76.44,95600000.0
2009-05-29 19:00:00,76.435,76.455,76.405,76.435,195200000.0
2009-05-29 19:01:00,76.445,76.47,76.375,76.375,90000000.0
2009-05-29 19:02:00,76.385,76.39,76.37,76.38,97600000.0
2009-05-29 19:03:00,76.38,76.395,76.365,76.365,76000000.0
2009-05-29 19:04:00,76.365,76.375,76.36,76.375,104000000.0
2009-05-29 19:05:00,76.375,76.41,76.375,76.405,112000000.0
2009-05-29 19:06:00,76.415,76.435,76.405,76.405,120200000.0
2009-05-29 19:07:00,76.405,76.425,76.405,76.415,151800001.0
2009-05-29 19:08:00,76.42,76.425,76.405,76.41,57800000.0
2009-05-29 19:09:00,76.415,76.42,76.395,76.4,51800000.0
2009-05-29 19:10:00,76.4,76.405,76.4,76.405,2000000.0
2009-05-29 19:11:00,76.415,76.415,76.335,76.34,110800001.0
2009-05-29 19:12:00,76.35,76.38,76.35,76.37,151400000.0
2009-05-29 19:13:00,76.37,76.37,76.355,76.36,96400000.0
2009-05-29 19:14:00,76.36,76.36,76.335,76.355,81600000.0
2009-05-29 19:15:00,76.35,76.39,76.35,76.38,111600000.0
2009-05-29 19:16:00,76.38,76.38,76.335,76.345,66000000.0
2009-05-29 19:17:00,76.345,76.365,76.335,76.35,189000000.0
2009-05-29 19:18:00,76.35,76.38,76.35,76.36,95400000.0
2009-05-29 19:19:00,76.35,76.39,76.35,76.38,40800000.0
2009-05-29 19:20:00,76.375,76.375,76.355,76.365,21600000.0
2009-05-29 19:21:00,76.355,76.38,76.345,76.375,163000000.0
2009-05-29 19:22:00,76.375,76.405,76.365,76.39,85600000.0
2009-05-29 19:23:00,76.395,76.395,76.345,76.35,156800000.0
2009-05-29 19:24:00,76.355,76.355,76.34,76.34,65000000.0
2009-05-29 19:25:00,76.35,76.355,76.34,76.35,84800000.0
2009-05-29 19:26:00,76.35,76.35,76.335,76.345,20800000.0
2009-05-29 19:27:00,76.36,76.36,76.34,76.345,25600000.0
2009-05-29 19:28:00,76.335,76.335,76.315,76.315,86400000.0
2009-05-29 19:29:00,76.315,76.335,76.305,76.305,71400000.0
2009-05-29 19:30:00,76.3,76.395,76.3,76.38,98600000.0
2009-05-29 19:31:00,76.39,76.41,76.365,76.39,219600000.0
2009-05-29 19:32:00,76.385,76.43,76.385,76.42,103000000.0
2009-05-29 19:33:00,76.43,76.43,76.39,76.4,120100000.0
2009-05-29 19:34:00,76.41,76.41,76.36,76.38,185800000.0
2009-05-29 19:35:00,76.37,76.38,76.37,76.37,50600000.0
2009-05-29 19:36:00,76.37,76.41,76.37,76.4,95200000.0
2009-05-29 19:37:00,76.405,76.41,76.34,76.38,105400000.0
2009-05-29 19:38:00,76.38,76.385,76.33,76.345,101400000.0
2009-05-29 19:39:00,76.34,76.345,76.33,76.335,53200000.0
2009-05-29 19:40:00,76.335,76.35,76.325,76.335,75400000.0
2009-05-29 19:41:00,76.34,76.365,76.335,76.35,45800000.0
2009-05-29 19:42:00,76.355,76.355,76.34,76.345,49800000.0
2009-05-29 19:43:00,76.345,76.405,76.345,76.405,110400000.0
2009-05-29 19:44:00,76.405,76.425,76.39,76.41,106000000.0
2009-05-29 19:45:00,76.42,76.43,76.41,76.41,76600000.0
2009-05-29 19:46:00,76.41,76.41,76.37,76.37,122600000.0
2009-05-29 19:47:00,76.38,76.385,76.365,76.37,65000000.0
2009-05-29 19:48:00,76.375,76.38,76.345,76.355,121200000.0
2009-05-29 19:49:00,76.36,76.365,76.34,76.35,96200000.0
2009-05-29 19:50:00,76.35,76.37,76.35,76.36,36200000.0
2009-05-29 19:51:00,76.36,76.36,76.32,76.325,79800000.0
2009-05-29 19:52:00,76.325,76.33,76.31,76.315,36000000.0
2009-05-29 19:53:00,76.31,76.34,76.3,76.33,78600000.0
2009-05-29 19:54:00,76.33,76.365,76.33,76.36,68600000.0
2009-05-29 19:55:00,76.365,76.38,76.355,76.375,68800000.0
2009-05-29 19:56:00,76.37,76.39,76.345,76.39,65600000.0
2009-05-29 19:57:00,76.39,76.39,76.37,76.37,72400000.0
2009-05-29 19:58:00,76.375,76.38,76.365,76.37,66000000.0
2009-05-29 19:59:00,76.37,76.39,76.37,76.37,165100000.0
2009-05-29 20:00:00,76.37,76.38,76.36,76.375,101200000.0
2009-05-29 20:01:00,76.38,76.395,76.365,76.395,33400000.0
2009-05-29 20:02:00,76.395,76.415,76.385,76.4,72400000.0
2009-05-29 20:03:00,76.4,76.41,76.385,76.41,85200000.0
2009-05-29 20:04:00,76.41,76.445,76.4,76.4,144400000.0
2009-05-29 20:05:00,76.425,76.425,76.395,76.395,46400000.0
2009-05-29 20:06:00,76.39,76.41,76.39,76.4,48000000.0
2009-05-29 20:07:00,76.39,76.395,76.38,76.385,53200000.0
2009-05-29 20:08:00,76.4,76.4,76.37,76.38,92600000.0
2009-05-29 20:09:00,76.385,76.385,76.37,76.38,78200000.0
2009-05-29 20:10:00,76.38,76.4,76.37,76.37,128600000.0
2009-05-29 20:11:00,76.375,76.38,76.36,76.37,102600000.0
2009-05-29 20:12:00,76.37,76.4,76.37,76.38,116000000.0
2009-05-29 20:13:00,76.38,76.41,76.37,76.39,147800000.0
2009-05-29 20:14:00,76.39,76.39,76.36,76.37,140800000.0
2009-05-29 20:15:00,76.37,76.38,76.36,76.37,87200000.0
2009-05-29 20:16:00,76.37,76.39,76.355,76.37,61400000.0
2009-05-29 20:17:00,76.37,76.37,76.36,76.37,12800000.0
2009-05-29 20:18:00,76.36,76.36,76.34,76.36,80600000.0
2009-05-29 20:19:00,76.36,76.4,76.36,76.375,92200000.0
2009-05-29 20:20:00,76.385,76.39,76.365,76.365,28000000.0
2009-05-29 20:21:00,76.37,76.37,76.325,76.33,143200000.0
2009-05-29 20:22:00,76.33,76.345,76.325,76.345,27400000.0
2009-05-29 20:23:00,76.34,76.34,76.305,76.325,99400000.0
2009-05-29 20:24:00,76.315,76.315,76.31,76.315,20600000.0
2009-05-29 20:25:00,76.315,76.33,76.305,76.33,40000000.0
2009-05-29 20:26:00,76.34,76.34,76.31,76.32,49200000.0
2009-05-29 20:27:00,76.31,76.34,76.3,76.305,89800000.0
2009-05-29 20:28:00,76.31,76.325,76.285,76.29,108600000.0
2009-05-29 20:29:00,76.29,76.325,76.29,76.315,62000000.0
2009-05-29 20:30:00,76.31,76.315,76.255,76.26,167400000.0
2009-05-29 20:31:00,76.26,76.305,76.26,76.29,130600000.0
2009-05-29 20:32:00,76.29,76.29,76.27,76.28,177200000.0
2009-05-29 20:33:00,76.275,76.275,76.21,76.23,74000000.0
2009-05-29 20:34:00,76.24,76.24,76.205,76.22,126000000.0
2009-05-29 20:35:00,76.215,76.245,76.21,76.245,71400000.0
2009-05-29 20:36:00,76.24,76.24,76.205,76.215,50400000.0
2009-05-29 20:37:00,76.21,76.215,76.195,76.195,45400000.0
2009-05-29 20:38:00,76.2,76.22,76.195,76.195,109000000.0
2009-05-29 20:39:00,76.2,76.205,76.19,76.195,125200000.0
2009-05-29 20:40:00,76.195,76.195,76.16,76.185,171300000.0
2009-05-29 20:41:00,76.19,76.205,76.11,76.125,320200000.0
2009-05-29 20:42:00,76.115,76.14,76.08,76.095,118000000.0
2009-05-29 20:43:00,76.095,76.115,75.945,75.97,130900000.0
2009-05-29 20:44:00,75.975,76.02,75.955,75.975,114200000.0
2009-05-29 20:45:00,75.97,75.99,75.965,75.985,140400000.0
2009-05-29 20:46:00,75.975,75.985,75.885,75.895,156400000.0
2009-05-29 20:47:00,75.895,75.925,75.87,75.91,234200000.0
2009-05-29 20:48:00,75.9,75.95,75.89,75.94,144600000.0
2009-05-29 20:49:00,75.94,75.965,75.935,75.96,125200000.0
2009-05-29 20:50:00,75.955,75.955,75.895,75.915,108800000.0
2009-05-29 20:51:00,75.895,75.95,75.885,75.915,139400000.0
2009-05-29 20:52:00,75.935,75.955,75.92,75.935,83400000.0
2009-05-29 20:53:00,75.935,75.935,75.92,75.93,55200000.0
2009-05-29 20:54:00,75.935,75.965,75.905,75.95,210000000.0
2009-05-29 20:55:00,75.955,75.985,75.955,75.965,83400000.0
2009-05-29 20:56:00,75.965,75.975,75.96,75.965,78200000.0
2009-05-29 20:57:00,75.965,75.985,75.955,75.98,99400000.0
2009-05-29 20:58:00,75.98,76.025,75.98,76.015,73600000.0
2009-05-29 20:59:00,76.015,76.05,76.015,76.015,87800000.0
2009-05-29 21:00:00,76.01,76.02,75.975,75.98,46500000.0
2009-05-29 21:01:00,75.98,75.98,75.945,75.955,88200000.0
2009-05-29 21:02:00,75.955,75.98,75.95,75.98,125000000.0
2009-05-29 21:03:00,75.985,76.02,75.975,76.01,153400000.0
2009-05-29 21:04:00,76.005,76.015,75.99,76.015,89800000.0
2009-05-29 21:05:00,76.005,76.055,76.005,76.055,152600000.0
2009-05-29 21:06:00,76.06,76.075,76.045,76.065,89800000.0
2009-05-29 21:07:00,76.065,76.09,76.06,76.075,176800000.0
2009-05-29 21:08:00,76.075,76.11,76.075,76.085,267400000.0
2009-05-29 21:09:00,76.08,76.1,76.06,76.07,139400000.0
2009-05-29 21:10:00,76.075,76.09,76.06,76.085,152400000.0
2009-05-29 21:11:00,76.085,76.115,76.085,76.105,144600000.0
2009-05-29 21:12:00,76.105,76.12,76.05,76.06,90900000.0
2009-05-29 21:13:00,76.065,76.065,76.005,76.025,67400000.0
2009-05-29 21:14:00,76.03,76.05,76.025,76.045,47200000.0
2009-05-29 21:15:00,76.05,76.065,76.02,76.025,75000000.0
2009-05-29 21:16:00,76.02,76.075,76.02,76.045,125800000.0
2009-05-29 21:17:00,76.05,76.09,76.04,76.07,74800000.0
2009-05-29 21:18:00,76.075,76.075,76.045,76.065,67600000.0
2009-05-29 21:19:00,76.06,76.115,76.06,76.105,100400000.0
2009-05-29 21:20:00,76.105,76.15,76.105,76.11,167400000.0
2009-05-29 21:21:00,76.105,76.105,76.03,76.035,197000000.0
2009-05-29 21:22:00,76.045,76.055,76.02,76.025,125600000.0
2009-05-29 21:23:00,76.025,76.055,76.01,76.04,31200000.0
2009-05-29 21:24:00,76.04,76.085,76.025,76.07,57200000.0
2009-05-29 21:25:00,76.07,76.115,76.05,76.05,89400000.0
2009-05-29 21:26:00,76.06,76.105,76.06,76.09,113400000.0
2009-05-29 21:27:00,76.1,76.12,76.075,76.075,35400000.0
2009-05-29 21:28:00,76.08,76.1,76.07,76.1,14800000.0
2009-05-29 21:29:00,76.105,76.125,76.075,76.105,111800000.0
2009-05-29 21:30:00,76.08,76.1,76.07,76.085,130800000.0
2009-05-29 21:31:00,76.085,76.11,76.06,76.11,163800000.0
2009-05-29 21:32:00,76.105,76.11,76.08,76.09,43800000.0
2009-05-29 21:33:00,76.11,76.14,76.09,76.13,80400000.0
2009-05-29 21:34:00,76.13,76.155,76.085,76.115,66800000.0
2009-05-29 21:35:00,76.12,76.155,76.115,76.135,93400000.0
2009-05-29 21:36:00,76.145,76.175,76.135,76.175,45400000.0
2009-05-29 21:37:00,76.17,76.175,76.12,76.13,31000000.0
2009-05-29 21:38:00,76.125,76.19,76.125,76.19,32000000.0
2009-05-29 21:39:00,76.19,76.19,76.165,76.17,39400000.0
2009-05-29 21:40:00,76.165,76.225,76.15,76.22,91000000.0
2009-05-29 21:41:00,76.225,76.245,76.22,76.235,41800000.0
2009-05-29 21:42:00,76.23,76.255,76.19,76.24,138000000.0
2009-05-29 21:43:00,76.245,76.26,76.225,76.255,136400000.0
2009-05-29 21:44:00,76.25,76.275,76.235,76.235,183400000.0
2009-05-29 21:45:00,76.225,76.245,76.225,76.245,16200000.0
2009-05-29 21:46:00,76.24,76.245,76.22,76.22,15200000.0
2009-05-29 21:47:00,76.215,76.22,76.185,76.195,55200000.0
2009-05-29 21:48:00,76.185,76.215,76.17,76.2,51200000.0
2009-05-29 21:49:00,76.175,76.235,76.175,76.235,48000000.0
2009-05-29 21:50:00,76.21,76.235,76.2,76.235,21400000.0
2009-05-29 21:51:00,76.24,76.26,76.24,76.26,50000000.0
2009-05-29 21:52:00,76.255,76.29,76.255,76.26,112000000.0
2009-05-29 21:53:00,76.275,76.285,76.275,76.285,8000000.0
2009-05-29 21:54:00,76.275,76.29,76.21,76.29,152600000.0
2009-05-29 21:55:00,76.285,76.3,76.28,76.295,135000000.0
2009-05-29 21:56:00,76.295,76.3,76.29,76.295,44600000.0
2009-05-29 21:57:00,76.29,76.31,76.28,76.305,66400000.0
2009-05-29 21:58:00,76.31,76.32,76.305,76.305,64600000.0
2009-05-29 21:59:00,76.31,76.31,76.28,76.3,82400000.0
2009-05-29 22:00:00,76.3,76.31,76.28,76.305,59800000.0
2009-05-29 22:01:00,76.3,76.33,76.275,76.315,99600000.0
2009-05-29 22:02:00,76.325,76.34,76.305,76.325,135000000.0
2009-05-29 22:03:00,76.325,76.325,76.295,76.3,72000000.0
2009-05-29 22:04:00,76.3,76.32,76.295,76.295,96800000.0
2009-05-29 22:05:00,76.295,76.315,76.295,76.305,56600000.0
2009-05-29 22:06:00,76.31,76.325,76.31,76.32,105200000.0
2009-05-29 22:07:00,76.33,76.335,76.315,76.33,32600000.0
2009-05-29 22:08:00,76.34,76.345,76.325,76.335,134800000.0
2009-05-29 22:09:00,76.325,76.335,76.325,76.335,10200000.0
2009-05-29 22:10:00,76.345,76.35,76.34,76.34,23200000.0
2009-05-29 22:11:00,76.34,76.345,76.34,76.345,17800000.0
2009-05-29 22:12:00,76.355,76.355,76.35,76.355,10200000.0
2009-05-29 22:13:00,76.35,76.365,76.35,76.355,29200000.0
2009-05-29 22:14:00,76.35,76.355,76.34,76.355,13200000.0
2009-05-29 22:15:00,76.355,76.355,76.35,76.35,7200000.0
2009-05-29 22:16:00,76.355,76.36,76.355,76.36,7000000.0
2009-05-29 22:17:00,76.36,76.365,76.35,76.35,54200000.0
2009-05-29 22:18:00,76.35,76.35,76.345,76.345,49600000.0
2009-05-29 22:19:00,76.335,76.34,76.335,76.335,26600000.0
2009-05-29 22:20:00,76.32,76.325,76.305,76.315,49600000.0
2009-05-29 22:21:00,76.305,76.32,76.295,76.315,83800000.0
2009-05-29 22:22:00,76.31,76.325,76.31,76.315,25200000.0
2009-05-29 22:23:00,76.335,76.35,76.32,76.325,31600000.0
2009-05-29 22:24:00,76.325,76.325,76.31,76.315,72400000.0
2009-05-29 22:25:00,76.315,76.315,76.295,76.3,31000000.0
2009-05-29 22:26:00,76.305,76.305,76.28,76.295,98200000.0
2009-05-29 22:27:00,76.295,76.295,76.295,76.295,23600000.0
2009-05-29 22:28:00,76.295,76.295,76.295,76.295,12800000.0
2009-05-29 22:29:00,76.267,76.276,76.252,76.258,24000000.0
2009-05-29 22:30:00,76.295,76.31,76.295,76.3,8000000.0
2009-05-29 22:31:00,76.295,76.305,76.295,76.295,18400000.0
2009-05-29 22:32:00,76.295,76.33,76.295,76.32,17800000.0
2009-05-29 22:33:00,76.32,76.325,76.315,76.315,16400000.0
2009-05-29 22:34:00,76.315,76.315,76.305,76.305,17600000.0
2009-05-29 22:35:00,76.31,76.325,76.31,76.315,20800000.0
2009-05-29 22:36:00,76.315,76.315,76.295,76.305,60400000.0
2009-05-29 22:37:00,76.305,76.32,76.305,76.31,57800000.0
2009-05-29 22:38:00,76.31,76.315,76.295,76.3,78600000.0
2009-05-29 22:39:00,76.305,76.305,76.305,76.305,7800000.0
2009-05-29 22:40:00,76.31,76.32,76.285,76.32,66000000.0
2009-05-29 22:41:00,76.325,76.335,76.31,76.32,12200000.0
2009-05-29 22:42:00,76.35,76.35,76.31,76.315,57800000.0
2009-05-29 22:43:00,76.315,76.315,76.3,76.305,33200000.0
2009-05-29 22:44:00,76.305,76.315,76.3,76.3,63600000.0
2009-05-29 22:45:00,76.3,76.335,76.3,76.305,74000000.0
2009-05-29 22:46:00,76.305,76.305,76.305,76.305,7200000.0
2009-05-29 22:47:00,76.305,76.31,76.3,76.31,53800000.0
2009-05-29 22:48:00,76.31,76.315,76.31,76.315,55200000.0
2009-05-29 22:49:00,76.315,76.325,76.305,76.325,104200000.0
2009-05-29 22:50:00,76.325,76.325,76.315,76.32,14200000.0
2009-05-29 22:51:00,76.32,76.325,76.315,76.325,28000000.0
2009-05-29 22:52:00,76.325,76.325,76.31,76.31,33400000.0
2009-05-29 22:53:00,76.315,76.32,76.31,76.32,35000000.0
2009-05-29 22:54:00,76.32,76.325,76.31,76.325,37600000.0
2009-05-29 22:55:00,76.325,76.33,76.325,76.33,46200000.0
2009-05-29 22:56:00,76.33,76.33,76.28,76.29,61000000.0
2009-05-29 22:57:00,76.29,76.325,76.29,76.31,66600000.0
2009-05-29 22:58:00,76.31,76.32,76.295,76.295,31000000.0
2009-05-29 22:59:00,76.275,76.335,76.27,76.295,224600000.0
2009-05-31 23:00:00,76.385,76.476,76.385,76.476,202800000.0
2009-05-31 23:01:00,76.455,76.495,76.389,76.472,147000000.0
2009-05-31 23:02:00,76.46,76.47,76.42,76.42,14000000.0
2009-05-31 23:03:00,76.42,76.44,76.41,76.41,28000000.0
2009-05-31 23:04:00,76.42,76.42,76.41,76.41,8400000.0
2009-05-31 23:05:00,76.43,76.44,76.43,76.43,3000000.0
2009-05-31 23:06:00,76.437,76.441,76.418,76.434,26400000.0
2009-05-31 23:07:00,76.43,76.44,76.43,76.44,2000000.0
2009-05-31 23:08:00,76.417,76.443,76.403,76.435,469800000.0
2009-05-31 23:09:00,76.45,76.45,76.45,76.45,1000000.0
2009-05-31 23:10:00,76.42,76.42,76.42,76.42,7600000.0
2009-05-31 23:11:00,76.448,76.462,76.448,76.45,151400002.0
2009-05-31 23:12:00,76.438,76.44,76.43,76.438,178600001.0
2009-05-31 23:13:00,76.47,76.47,76.44,76.449,146400000.0
2009-05-31 23:14:00,76.44,76.452,76.438,76.442,168800000.0
2009-05-31 23:15:00,76.45,76.46,76.45,76.46,2000000.0
2009-05-31 23:16:00,76.449,76.469,76.449,76.458,273199997.0
2009-05-31 23:17:00,76.46,76.46,76.46,76.46,1000000.0
2009-05-31 23:18:00,76.46,76.46,76.44,76.44,9000000.0
2009-05-31 23:19:00,76.44,76.44,76.41,76.44,6000000.0
2009-05-31 23:20:00,76.44,76.44,76.42,76.44,7000000.0
2009-05-31 23:21:00,76.413,76.425,76.41,76.414,124600000.0
2009-05-31 23:22:00,76.419,76.424,76.414,76.418,182400000.0
2009-05-31 23:23:00,76.42,76.43,76.42,76.43,9400000.0
2009-05-31 23:24:00,76.43,76.445,76.39,76.445,26800000.0
2009-05-31 23:25:00,76.455,76.455,76.455,76.455,1000000.0
2009-05-31 23:26:00,76.46,76.49,76.45,76.475,19400000.0
2009-05-31 23:27:00,76.475,76.48,76.425,76.425,14000000.0
2009-05-31 23:28:00,76.425,76.425,76.35,76.365,35600000.0
2009-05-31 23:29:00,76.365,76.485,76.365,76.485,24000000.0
2009-05-31 23:30:00,76.51,76.51,76.5,76.5,10200000.0
2009-05-31 23:31:00,76.5,76.5,76.445,76.47,17800000.0
2009-05-31 23:32:00,76.47,76.505,76.47,76.495,13400000.0
2009-05-31 23:33:00,76.447,76.45,76.447,76.447,13000000.0
2009-05-31 23:34:00,76.495,76.495,76.455,76.465,5000000.0
2009-05-31 23:35:00,76.439,76.463,76.432,76.437,88600000.0
2009-05-31 23:36:00,76.49,76.56,76.49,76.56,21000000.0
2009-05-31 23:37:00,76.56,76.59,76.48,76.48,34600000.0
2009-05-31 23:38:00,76.48,76.5,76.455,76.47,34400000.0
2009-05-31 23:39:00,76.47,76.53,76.465,76.47,87000000.0
2009-05-31 23:40:00,76.475,76.475,76.475,76.475,8000000.0
2009-05-31 23:41:00,76.475,76.485,76.475,76.475,14000000.0
2009-05-31 23:42:00,76.47,76.48,76.47,76.48,6600000.0
2009-05-31 23:43:00,76.47,76.485,76.47,76.47,25000000.0
2009-05-31 23:44:00,76.475,76.48,76.425,76.48,46200000.0
2009-05-31 23:45:00,76.495,76.6,76.485,76.525,89200000.0
2009-05-31 23:46:00,76.51,76.51,76.455,76.505,63400000.0
2009-05-31 23:47:00,76.505,76.505,76.465,76.475,33600000.0
2009-05-31 23:48:00,76.475,76.51,76.475,76.51,13000000.0
2009-05-31 23:49:00,76.515,76.515,76.47,76.48,10000000.0
2009-05-31 23:50:00,76.48,76.48,76.48,76.48,2000000.0
2009-05-31 23:51:00,76.48,76.485,76.48,76.48,21200000.0
2009-05-31 23:52:00,76.48,76.49,76.48,76.49,37800000.0
2009-05-31 23:53:00,76.49,76.49,76.465,76.48,22000000.0
2009-05-31 23:54:00,76.48,76.49,76.455,76.475,30800000.0
2009-05-31 23:55:00,76.485,76.485,76.485,76.485,2000000.0
2009-05-31 23:56:00,76.49,76.51,76.47,76.51,15800000.0
2009-05-31 23:57:00,76.485,76.485,76.472,76.483,138600000.0
2009-05-31 23:58:00,76.51,76.535,76.51,76.53,13600000.0
2009-05-31 23:59:00,76.56,76.57,76.52,76.52,24400000.0
2009-06-01 00:00:00,76.52,76.52,76.48,76.5,29800000.0
2009-06-01 00:01:00,76.5,76.53,76.5,76.53,88400000.0
2009-06-01 00:02:00,76.53,76.53,76.53,76.53,39200000.0
2009-06-01 00:03:00,76.53,76.53,76.53,76.53,13200000.0
2009-06-01 00:04:00,76.53,76.53,76.53,76.53,6000000.0
2009-06-01 00:05:00,76.53,76.535,76.53,76.53,66400000.0
2009-06-01 00:06:00,76.535,76.535,76.535,76.535,4800000.0
2009-06-01 00:07:00,76.53,76.53,76.53,76.53,1200000.0
2009-06-01 00:08:00,76.53,76.55,76.53,76.55,11800000.0
2009-06-01 00:09:00,76.55,76.55,76.55,76.55,1200000.0
2009-06-01 00:10:00,76.55,76.55,76.47,76.52,50000000.0
2009-06-01 00:11:00,76.53,76.53,76.53,76.53,1000000.0
2009-06-01 00:12:00,76.53,76.53,76.515,76.515,5400000.0
2009-06-01 00:13:00,76.5,76.53,76.5,76.53,20800000.0
2009-06-01 00:14:00,76.54,76.54,76.505,76.505,8600000.0
2009-06-01 00:15:00,76.51,76.54,76.51,76.54,8800000.0
2009-06-01 00:16:00,76.52,76.53,76.505,76.53,9400000.0
2009-06-01 00:17:00,76.53,76.55,76.53,76.54,24600000.0
2009-06-01 00:18:00,76.54,76.54,76.5,76.5,17000000.0
2009-06-01 00:19:00,76.49,76.52,76.47,76.51,28800000.0
2009-06-01 00:20:00,76.51,76.54,76.475,76.48,38000000.0
2009-06-01 00:21:00,76.48,76.51,76.46,76.47,42000000.0
2009-06-01 00:22:00,76.47,76.525,76.465,76.525,77800000.0
2009-06-01 00:23:00,76.525,76.525,76.5,76.515,61800000.0
2009-06-01 00:24:00,76.515,76.515,76.505,76.51,38400000.0
2009-06-01 00:25:00,76.51,76.52,76.47,76.515,79600000.0
2009-06-01 00:26:00,76.51,76.515,76.48,76.48,27400000.0
2009-06-01 00:27:00,76.495,76.495,76.43,76.43,21200000.0
2009-06-01 00:28:00,76.44,76.5,76.435,76.485,119200000.0
2009-06-01 00:29:00,76.48,76.495,76.43,76.435,43400000.0
2009-06-01 00:30:00,76.445,76.47,76.445,76.445,41800000.0
2009-06-01 00:31:00,76.45,76.46,76.445,76.46,40000000.0
2009-06-01 00:32:00,76.46,76.5,76.46,76.5,21800000.0
2009-06-01 00:33:00,76.49,76.49,76.445,76.445,31400000.0
2009-06-01 00:34:00,76.445,76.445,76.425,76.43,9000000.0
2009-06-01 00:35:00,76.43,76.43,76.33,76.35,57200000.0
2009-06-01 00:36:00,76.38,76.39,76.195,76.21,106200000.0
2009-06-01 00:37:00,76.22,76.31,76.21,76.31,60600000.0
2009-06-01 00:38:00,76.29,76.3,76.23,76.23,42600000.0
2009-06-01 00:39:00,76.23,76.31,76.225,76.285,66400000.0
2009-06-01 00:40:00,76.285,76.285,76.265,76.265,11200000.0
2009-06-01 00:41:00,76.27,76.3,76.245,76.245,12800000.0
2009-06-01 00:42:00,76.245,76.275,76.225,76.265,34600000.0
2009-06-01 00:43:00,76.27,76.27,76.25,76.265,9400000.0
2009-06-01 00:44:00,76.26,76.265,76.24,76.24,30400000.0
2009-06-01 00:45:00,76.24,76.24,76.18,76.215,26000000.0
2009-06-01 00:46:00,76.215,76.215,76.16,76.165,46200000.0
2009-06-01 00:47:00,76.17,76.185,76.165,76.17,65200000.0
2009-06-01 00:48:00,76.17,76.22,76.165,76.22,71800000.0
2009-06-01 00:49:00,76.22,76.265,76.205,76.255,51200000.0
2009-06-01 00:50:00,76.255,76.255,76.235,76.24,36000000.0
2009-06-01 00:51:00,76.235,76.25,76.235,76.24,17000000.0
2009-06-01 00:52:00,76.24,76.255,76.235,76.255,29000000.0
2009-06-01 00:53:00,76.255,76.255,76.24,76.24,10200000.0
2009-06-01 00:54:00,76.24,76.25,76.22,76.22,44400000.0
2009-06-01 00:55:00,76.22,76.245,76.22,76.24,74800000.0
2009-06-01 00:56:00,76.24,76.24,76.22,76.23,45800000.0
2009-06-01 00:57:00,76.235,76.26,76.235,76.26,37000000.0
2009-06-01 00:58:00,76.255,76.27,76.255,76.26,42200000.0
2009-06-01 00:59:00,76.265,76.27,76.265,76.27,6400000.0
2009-06-01 01:00:00,76.3,76.415,76.3,76.415,221000000.0
2009-06-01 01:01:00,76.41,76.46,76.325,76.345,307400000.0
2009-06-01 01:02:00,76.345,76.37,76.335,76.37,90600000.0
2009-06-01 01:03:00,76.39,76.445,76.37,76.4,142400000.0
2009-06-01 01:04:00,76.41,76.425,76.41,76.41,23600000.0
2009-06-01 01:05:00,76.41,76.425,76.4,76.41,65400000.0
2009-06-01 01:06:00,76.41,76.44,76.395,76.43,158600000.0
2009-06-01 01:07:00,76.44,76.44,76.375,76.375,442000000.0
2009-06-01 01:08:00,76.38,76.41,76.375,76.4,173200000.0
2009-06-01 01:09:00,76.375,76.39,76.365,76.39,152200000.0
2009-06-01 01:10:00,76.385,76.385,76.38,76.38,20600000.0
2009-06-01 01:11:00,76.385,76.39,76.385,76.39,3800000.0
2009-06-01 01:12:00,76.385,76.39,76.385,76.39,3800000.0
2009-06-01 01:13:00,76.375,76.38,76.355,76.355,37600000.0
2009-06-01 01:14:00,76.36,76.36,76.335,76.335,62400000.0
2009-06-01 01:15:00,76.335,76.345,76.325,76.33,124400000.0
2009-06-01 01:16:00,76.33,76.34,76.325,76.325,171800000.0
2009-06-01 01:17:00,76.345,76.37,76.335,76.345,132000000.0
2009-06-01 01:18:00,76.345,76.35,76.31,76.31,76400000.0
2009-06-01 01:19:00,76.31,76.32,76.31,76.315,54800000.0
2009-06-01 01:20:00,76.325,76.335,76.325,76.335,57200000.0
2009-06-01 01:21:00,76.335,76.335,76.32,76.33,448800000.0
2009-06-01 01:22:00,76.33,76.33,76.32,76.32,31200000.0
2009-06-01 01:23:00,76.32,76.32,76.275,76.29,149000000.0
2009-06-01 01:24:00,76.285,76.29,76.255,76.255,27200000.0
2009-06-01 01:25:00,76.255,76.26,76.235,76.25,297400000.0
2009-06-01 01:26:00,76.26,76.265,76.24,76.25,136400000.0
2009-06-01 01:27:00,76.26,76.265,76.235,76.26,64200000.0
2009-06-01 01:28:00,76.25,76.255,76.24,76.25,62400000.0
2009-06-01 01:29:00,76.245,76.25,76.205,76.205,147400000.0
2009-06-01 01:30:00,76.215,76.215,76.205,76.215,42800000.0
2009-06-01 01:31:00,76.215,76.245,76.215,76.245,17600000.0
2009-06-01 01:32:00,76.235,76.235,76.215,76.215,78600000.0
2009-06-01 01:33:00,76.22,76.23,76.22,76.22,14000000.0
2009-06-01 01:34:00,76.22,76.255,76.22,76.255,29200000.0
2009-06-01 01:35:00,76.27,76.285,76.24,76.275,75800000.0
2009-06-01 01:36:00,76.245,76.275,76.22,76.235,81200000.0
2009-06-01 01:37:00,76.245,76.285,76.24,76.25,158600000.0
2009-06-01 01:38:00,76.24,76.245,76.23,76.245,58400000.0
2009-06-01 01:39:00,76.245,76.295,76.21,76.28,126200000.0
2009-06-01 01:40:00,76.285,76.31,76.26,76.27,55600000.0
2009-06-01 01:41:00,76.24,76.275,76.24,76.275,432000000.0
2009-06-01 01:42:00,76.275,76.29,76.23,76.265,305000000.0
2009-06-01 01:43:00,76.315,76.34,76.26,76.3,141600000.0
2009-06-01 01:44:00,76.305,76.315,76.285,76.285,35800000.0
2009-06-01 01:45:00,76.295,76.31,76.285,76.31,198800000.0
2009-06-01 01:46:00,76.31,76.31,76.31,76.31,85800000.0
2009-06-01 01:47:00,76.32,76.33,76.315,76.32,42200000.0
2009-06-01 01:48:00,76.32,76.34,76.305,76.325,51600000.0
2009-06-01 01:49:00,76.325,76.335,76.295,76.31,25200000.0
2009-06-01 01:50:00,76.31,76.315,76.28,76.29,139800000.0
2009-06-01 01:51:00,76.29,76.31,76.275,76.295,80400000.0
2009-06-01 01:52:00,76.295,76.32,76.28,76.32,41400000.0
2009-06-01 01:53:00,76.31,76.315,76.3,76.3,19400000.0
2009-06-01 01:54:00,76.3,76.305,76.245,76.28,111400000.0
2009-06-01 01:55:00,76.28,76.305,76.275,76.29,47200000.0
2009-06-01 01:56:00,76.26,76.285,76.245,76.285,168000000.0
2009-06-01 01:57:00,76.29,76.305,76.285,76.29,45800000.0
2009-06-01 01:58:00,76.295,76.35,76.295,76.35,26200000.0
2009-06-01 01:59:00,76.35,76.37,76.335,76.365,39200000.0
2009-06-01 02:00:00,76.35,76.36,76.32,76.355,167600000.0
2009-06-01 02:01:00,76.35,76.355,76.305,76.305,34000000.0
2009-06-01 02:02:00,76.31,76.33,76.31,76.32,21000000.0
2009-06-01 02:03:00,76.3,76.315,76.295,76.31,18800000.0
2009-06-01 02:04:00,76.315,76.315,76.265,76.27,26000000.0
2009-06-01 02:05:00,76.27,76.275,76.175,76.175,87200000.0
2009-06-01 02:06:00,76.17,76.23,76.17,76.23,96400000.0
2009-06-01 02:07:00,76.23,76.245,76.2,76.22,45000000.0
2009-06-01 02:08:00,76.225,76.23,76.215,76.225,13000000.0
2009-06-01 02:09:00,76.225,76.25,76.225,76.25,41000000.0
2009-06-01 02:10:00,76.255,76.265,76.25,76.265,12000000.0
2009-06-01 02:11:00,76.265,76.265,76.235,76.26,58900000.0
2009-06-01 02:12:00,76.27,76.305,76.265,76.275,203200000.0
2009-06-01 02:13:00,76.27,76.315,76.27,76.31,119800000.0
2009-06-01 02:14:00,76.305,76.325,76.29,76.305,84000000.0
2009-06-01 02:15:00,76.295,76.33,76.295,76.305,241600000.0
2009-06-01 02:16:00,76.305,76.335,76.305,76.305,261800000.0
2009-06-01 02:17:00,76.31,76.31,76.245,76.25,299200000.0
2009-06-01 02:18:00,76.25,76.25,76.225,76.25,95400000.0
2009-06-01 02:19:00,76.24,76.24,76.21,76.235,91600000.0
2009-06-01 02:20:00,76.225,76.265,76.215,76.265,97800000.0
2009-06-01 02:21:00,76.265,76.265,76.225,76.26,112200000.0
2009-06-01 02:22:00,76.255,76.3,76.25,76.29,359400001.0
2009-06-01 02:23:00,76.29,76.32,76.29,76.29,156200000.0
2009-06-01 02:24:00,76.285,76.29,76.25,76.26,372200000.0
2009-06-01 02:25:00,76.255,76.28,76.255,76.26,87400000.0
2009-06-01 02:26:00,76.27,76.285,76.255,76.28,120600000.0
2009-06-01 02:27:00,76.27,76.28,76.255,76.26,50400000.0
2009-06-01 02:28:00,76.26,76.28,76.26,76.275,73600000.0
2009-06-01 02:29:00,76.285,76.31,76.285,76.29,108000000.0
2009-06-01 02:30:00,76.29,76.29,76.215,76.22,273400000.0
2009-06-01 02:31:00,76.22,76.255,76.205,76.255,223200000.0
2009-06-01 02:32:00,76.26,76.26,76.2,76.225,566600000.0
2009-06-01 02:33:00,76.225,76.26,76.22,76.255,423000000.0
2009-06-01 02:34:00,76.255,76.26,76.24,76.255,62800000.0
2009-06-01 02:35:00,76.26,76.295,76.22,76.23,294800000.0
2009-06-01 02:36:00,76.23,76.24,76.22,76.23,213200000.0
2009-06-01 02:37:00,76.23,76.26,76.2,76.2,447500000.0
2009-06-01 02:38:00,76.19,76.225,76.19,76.22,155400000.0
2009-06-01 02:39:00,76.225,76.25,76.215,76.25,633600001.0
2009-06-01 02:40:00,76.25,76.27,76.24,76.25,472400000.0
2009-06-01 02:41:00,76.26,76.32,76.26,76.31,326200001.0
2009-06-01 02:42:00,76.295,76.305,76.26,76.26,443900000.0
2009-06-01 02:43:00,76.26,76.275,76.24,76.255,285400000.0
2009-06-01 02:44:00,76.255,76.265,76.195,76.2,678999999.0
2009-06-01 02:45:00,76.205,76.22,76.155,76.16,636800000.0
2009-06-01 02:46:00,76.16,76.17,76.08,76.09,424600000.0
2009-06-01 02:47:00,76.095,76.11,76.04,76.05,455000000.0
2009-06-01 02:48:00,76.04,76.05,75.975,76.0,509600000.0
2009-06-01 02:49:00,76.005,76.05,76.005,76.02,301800000.0
2009-06-01 02:50:00,76.025,76.025,75.965,75.99,150000000.0
2009-06-01 02:51:00,75.99,75.995,75.94,75.99,197700000.0
2009-06-01 02:52:00,75.97,75.99,75.93,75.955,471400000.0
2009-06-01 02:53:00,75.955,75.985,75.955,75.97,557600000.0
2009-06-01 02:54:00,75.97,76.01,75.945,76.0,395800000.0
2009-06-01 02:55:00,76.0,76.05,76.0,76.035,409200000.0
2009-06-01 02:56:00,76.04,76.045,76.01,76.035,323800000.0
2009-06-01 02:57:00,76.04,76.06,76.025,76.06,354600000.0
2009-06-01 02:58:00,76.055,76.055,76.015,76.03,325800000.0
2009-06-01 02:59:00,76.025,76.07,76.02,76.065,457400000.0
2009-06-01 03:00:00,76.065,76.07,75.95,75.95,547800000.0
2009-06-01 03:01:00,75.955,76.02,75.94,76.005,419400000.0
2009-06-01 03:02:00,76.01,76.07,76.005,76.05,546000000.0
2009-06-01 03:03:00,76.055,76.09,76.025,76.05,326700000.0
2009-06-01 03:04:00,76.06,76.07,76.025,76.04,255500000.0
2009-06-01 03:05:00,76.04,76.05,75.98,76.0,151900000.0
2009-06-01 03:06:00,75.99,76.04,75.985,76.04,165800000.0
2009-06-01 03:07:00,76.045,76.16,76.045,76.16,441500000.0
2009-06-01 03:08:00,76.155,76.21,76.145,76.175,614900000.0
2009-06-01 03:09:00,76.175,76.2,76.175,76.19,291400000.0
2009-06-01 03:10:00,76.2,76.29,76.2,76.28,131900000.0
2009-06-01 03:11:00,76.275,76.31,76.265,76.295,156200000.0
2009-06-01 03:12:00,76.3,76.3,76.245,76.25,295800000.0
2009-06-01 03:13:00,76.25,76.29,76.245,76.265,406000000.0
2009-06-01 03:14:00,76.27,76.29,76.255,76.265,294000000.0
2009-06-01 03:15:00,76.265,76.28,76.225,76.255,291000000.0
2009-06-01 03:16:00,76.255,76.27,76.255,76.26,147000000.0
2009-06-01 03:17:00,76.265,76.3,76.255,76.255,240600000.0
2009-06-01 03:18:00,76.27,76.425,76.26,76.425,470400000.0
2009-06-01 03:19:00,76.42,76.425,76.3,76.32,508400000.0
2009-06-01 03:20:00,76.32,76.36,76.315,76.34,370400000.0
2009-06-01 03:21:00,76.33,76.355,76.315,76.355,176600000.0
2009-06-01 03:22:00,76.345,76.345,76.225,76.225,492200000.0
2009-06-01 03:23:00,76.225,76.28,76.22,76.275,451200000.0
2009-06-01 03:24:00,76.275,76.31,76.27,76.3,617800003.0
2009-06-01 03:25:00,76.29,76.305,76.25,76.26,383800000.0
2009-06-01 03:26:00,76.26,76.26,76.19,76.195,494800000.0
2009-06-01 03:27:00,76.195,76.21,76.15,76.19,427000000.0
2009-06-01 03:28:00,76.19,76.22,76.175,76.21,228300000.0
2009-06-01 03:29:00,76.21,76.23,76.17,76.23,195600000.0
2009-06-01 03:30:00,76.23,76.26,76.12,76.26,274400000.0
2009-06-01 03:31:00,76.26,76.26,76.22,76.23,211600000.0
2009-06-01 03:32:00,76.225,76.245,76.175,76.18,202800000.0
2009-06-01 03:33:00,76.18,76.22,76.175,76.215,185200000.0
2009-06-01 03:34:00,76.21,76.25,76.205,76.245,52800000.0
2009-06-01 03:35:00,76.24,76.265,76.24,76.245,86000000.0
2009-06-01 03:36:00,76.26,76.285,76.23,76.23,84600000.0
2009-06-01 03:37:00,76.225,76.265,76.225,76.26,31000000.0
2009-06-01 03:38:00,76.26,76.26,76.205,76.225,43000000.0
2009-06-01 03:39:00,76.22,76.22,76.18,76.185,60000000.0
2009-06-01 03:40:00,76.185,76.215,76.185,76.215,91600000.0
2009-06-01 03:41:00,76.205,76.205,76.17,76.17,98800000.0
2009-06-01 03:42:00,76.18,76.185,76.18,76.185,6800000.0
2009-06-01 03:43:00,76.195,76.2,76.17,76.19,119000000.0
2009-06-01 03:44:00,76.195,76.195,76.16,76.17,262400000.0
2009-06-01 03:45:00,76.185,76.195,76.185,76.195,133400000.0
2009-06-01 03:46:00,76.195,76.2,76.175,76.195,144000000.0
2009-06-01 03:47:00,76.195,76.195,76.17,76.195,269200000.0
2009-06-01 03:48:00,76.2,76.24,76.195,76.23,223200000.0
2009-06-01 03:49:00,76.23,76.25,76.22,76.24,172200000.0
2009-06-01 03:50:00,76.235,76.25,76.235,76.235,354200000.0
2009-06-01 03:51:00,76.24,76.275,76.23,76.275,240000000.0
2009-06-01 03:52:00,76.275,76.3,76.265,76.295,109200000.0
2009-06-01 03:53:00,76.3,76.32,76.295,76.305,39000000.0
2009-06-01 03:54:00,76.305,76.315,76.3,76.315,12000000.0
2009-06-01 03:55:00,76.31,76.315,76.3,76.315,11200000.0
2009-06-01 03:56:00,76.31,76.335,76.285,76.305,101000000.0
2009-06-01 03:57:00,76.3,76.325,76.23,76.235,127800000.0
2009-06-01 03:58:00,76.23,76.265,76.23,76.235,237400000.0
2009-06-01 03:59:00,76.235,76.24,76.17,76.19,269200000.0
2009-06-01 04:00:00,76.195,76.205,76.16,76.175,164800000.0
2009-06-01 04:01:00,76.175,76.22,76.175,76.22,49400000.0
2009-06-01 04:02:00,76.225,76.29,76.225,76.27,50800000.0
2009-06-01 04:03:00,76.275,76.305,76.27,76.305,48400000.0
2009-06-01 04:04:00,76.305,76.325,76.3,76.305,208200000.0
2009-06-01 04:05:00,76.295,76.3,76.25,76.265,263600000.0
2009-06-01 04:06:00,76.27,76.28,76.265,76.27,98000000.0
2009-06-01 04:07:00,76.27,76.29,76.27,76.29,70600000.0
2009-06-01 04:08:00,76.29,76.31,76.29,76.3,39600000.0
2009-06-01 04:09:00,76.3,76.315,76.295,76.31,35000000.0
2009-06-01 04:10:00,76.3,76.31,76.285,76.295,60000000.0
2009-06-01 04:11:00,76.305,76.305,76.285,76.285,15000000.0
2009-06-01 04:12:00,76.295,76.305,76.275,76.285,22200000.0
2009-06-01 04:13:00,76.285,76.315,76.285,76.31,29100000.0
2009-06-01 04:14:00,76.31,76.315,76.29,76.3,26500000.0
2009-06-01 04:15:00,76.305,76.315,76.275,76.28,135300000.0
2009-06-01 04:16:00,76.3,76.315,76.3,76.31,94200000.0
2009-06-01 04:17:00,76.31,76.33,76.305,76.315,53400000.0
2009-06-01 04:18:00,76.315,76.33,76.305,76.33,20100000.0
2009-06-01 04:19:00,76.335,76.34,76.325,76.335,33200000.0
2009-06-01 04:20:00,76.34,76.355,76.335,76.35,17400000.0
2009-06-01 04:21:00,76.35,76.355,76.345,76.355,7000000.0
2009-06-01 04:22:00,76.355,76.375,76.35,76.37,20600000.0
2009-06-01 04:23:00,76.36,76.44,76.355,76.44,108000000.0
2009-06-01 04:24:00,76.435,76.44,76.405,76.415,128200000.0
2009-06-01 04:25:00,76.435,76.435,76.41,76.41,39400000.0
2009-06-01 04:26:00,76.415,76.44,76.405,76.44,230200000.0
2009-06-01 04:27:00,76.435,76.495,76.435,76.44,250600000.0
2009-06-01 04:28:00,76.44,76.44,76.37,76.375,401000000.0
2009-06-01 04:29:00,76.38,76.385,76.37,76.375,390000000.0
2009-06-01 04:30:00,76.38,76.4,76.365,76.365,415600000.0
2009-06-01 04:31:00,76.365,76.38,76.365,76.37,111800000.0
2009-06-01 04:32:00,76.36,76.37,76.335,76.345,202200000.0
2009-06-01 04:33:00,76.345,76.365,76.345,76.355,64800000.0
2009-06-01 04:34:00,76.355,76.355,76.325,76.335,59800000.0
2009-06-01 04:35:00,76.34,76.345,76.32,76.32,28400000.0
2009-06-01 04:36:00,76.32,76.33,76.29,76.3,143000000.0
2009-06-01 04:37:00,76.3,76.32,76.295,76.32,319400000.0
2009-06-01 04:38:00,76.325,76.36,76.315,76.35,218400000.0
2009-06-01 04:39:00,76.35,76.375,76.35,76.35,139200000.0
2009-06-01 04:40:00,76.345,76.35,76.32,76.32,227400000.0
2009-06-01 04:41:00,76.32,76.35,76.32,76.35,156000000.0
2009-06-01 04:42:00,76.35,76.36,76.35,76.35,20200000.0
2009-06-01 04:43:00,76.355,76.37,76.355,76.355,91000000.0
2009-06-01 04:44:00,76.355,76.355,76.34,76.34,71000000.0
2009-06-01 04:45:00,76.34,76.35,76.335,76.35,104600000.0
2009-06-01 04:46:00,76.335,76.375,76.325,76.35,178600000.0
2009-06-01 04:47:00,76.35,76.37,76.34,76.37,109800000.0
2009-06-01 04:48:00,76.37,76.38,76.345,76.35,86400000.0
2009-06-01 04:49:00,76.34,76.35,76.33,76.34,71400000.0
2009-06-01 04:50:00,76.34,76.35,76.325,76.33,15000000.0
2009-06-01 04:51:00,76.33,76.35,76.315,76.315,118000000.0
2009-06-01 04:52:00,76.315,76.33,76.305,76.31,68400000.0
2009-06-01 04:53:00,76.315,76.325,76.315,76.32,38200000.0
2009-06-01 04:54:00,76.315,76.325,76.31,76.31,128000000.0
2009-06-01 04:55:00,76.31,76.33,76.305,76.32,124000000.0
2009-06-01 04:56:00,76.32,76.325,76.315,76.32,22800000.0
2009-06-01 04:57:00,76.32,76.33,76.31,76.31,184600000.0
2009-06-01 04:58:00,76.315,76.33,76.31,76.315,74600000.0
2009-06-01 04:59:00,76.315,76.325,76.315,76.315,23600000.0
2009-06-01 05:00:00,76.315,76.32,76.305,76.32,22200000.0
2009-06-01 05:01:00,76.32,76.32,76.31,76.31,15200000.0
2009-06-01 05:02:00,76.31,76.34,76.31,76.34,70000000.0
2009-06-01 05:03:00,76.33,76.34,76.32,76.32,73600000.0
2009-06-01 05:04:00,76.315,76.32,76.31,76.31,40600000.0
2009-06-01 05:05:00,76.32,76.355,76.31,76.345,51400000.0
2009-06-01 05:06:00,76.35,76.355,76.325,76.325,18000000.0
2009-06-01 05:07:00,76.325,76.35,76.325,76.34,30000000.0
2009-06-01 05:08:00,76.335,76.355,76.335,76.355,21400000.0
2009-06-01 05:09:00,76.35,76.365,76.35,76.36,14000000.0
2009-06-01 05:10:00,76.36,76.365,76.35,76.365,26200000.0
2009-06-01 05:11:00,76.36,76.37,76.355,76.355,19000000.0
2009-06-01 05:12:00,76.355,76.355,76.355,76.355,4000000.0
2009-06-01 05:13:00,76.355,76.355,76.335,76.335,14400000.0
2009-06-01 05:14:00,76.34,76.35,76.325,76.33,52800000.0
2009-06-01 05:15:00,76.33,76.34,76.315,76.32,104600000.0
2009-06-01 05:16:00,76.32,76.345,76.305,76.34,53200000.0
2009-06-01 05:17:00,76.335,76.34,76.335,76.34,10000000.0
2009-06-01 05:18:00,76.35,76.35,76.34,76.35,9000000.0
2009-06-01 05:19:00,76.35,76.35,76.325,76.325,35000000.0
2009-06-01 05:20:00,76.315,76.33,76.315,76.325,15000000.0
2009-06-01 05:21:00,76.32,76.34,76.31,76.325,19800000.0
2009-06-01 05:22:00,76.325,76.335,76.31,76.31,25200000.0
2009-06-01 05:23:00,76.31,76.325,76.31,76.325,19600000.0
2009-06-01 05:24:00,76.315,76.335,76.315,76.335,23000000.0
2009-06-01 05:25:00,76.33,76.335,76.315,76.32,23200000.0
2009-06-01 05:26:00,76.32,76.335,76.31,76.335,33200000.0
2009-06-01 05:27:00,76.365,76.41,76.365,76.395,40200000.0
2009-06-01 05:28:00,76.39,76.395,76.375,76.38,50200000.0
2009-06-01 05:29:00,76.39,76.4,76.345,76.36,119600000.0
2009-06-01 05:30:00,76.36,76.42,76.355,76.42,181600000.0
2009-06-01 05:31:00,76.42,76.43,76.395,76.425,171400000.0
2009-06-01 05:32:00,76.425,76.425,76.405,76.425,170800000.0
2009-06-01 05:33:00,76.425,76.43,76.415,76.415,114400000.0
2009-06-01 05:34:00,76.415,76.43,76.415,76.425,91200000.0
2009-06-01 05:35:00,76.415,76.42,76.405,76.42,29000000.0
2009-06-01 05:36:00,76.42,76.42,76.405,76.41,25200000.0
2009-06-01 05:37:00,76.4,76.42,76.4,76.41,20800000.0
2009-06-01 05:38:00,76.41,76.41,76.395,76.395,24400000.0
2009-06-01 05:39:00,76.4,76.41,76.395,76.41,29600000.0
2009-06-01 05:40:00,76.41,76.42,76.395,76.41,53000000.0
2009-06-01 05:41:00,76.4,76.41,76.395,76.395,118000000.0
2009-06-01 05:42:00,76.395,76.41,76.39,76.395,106000000.0
2009-06-01 05:43:00,76.395,76.4,76.38,76.38,141600000.0
2009-06-01 05:44:00,76.395,76.41,76.38,76.41,142200000.0
2009-06-01 05:45:00,76.41,76.47,76.41,76.46,346400000.0
2009-06-01 05:46:00,76.46,76.46,76.425,76.46,171000000.0
2009-06-01 05:47:00,76.445,76.48,76.425,76.47,451000000.0
2009-06-01 05:48:00,76.47,76.505,76.47,76.5,349600000.0
2009-06-01 05:49:00,76.51,76.525,76.48,76.52,421600000.0
2009-06-01 05:50:00,76.51,76.535,76.46,76.47,361200000.0
2009-06-01 05:51:00,76.47,76.48,76.405,76.455,300400000.0
2009-06-01 05:52:00,76.455,76.48,76.435,76.48,407200000.0
2009-06-01 05:53:00,76.49,76.545,76.485,76.535,281600000.0
2009-06-01 05:54:00,76.535,76.54,76.52,76.52,120400000.0
2009-06-01 05:55:00,76.53,76.53,76.515,76.515,83600000.0
2009-06-01 05:56:00,76.515,76.52,76.505,76.505,199200000.0
2009-06-01 05:57:00,76.51,76.535,76.51,76.52,208200000.0
2009-06-01 05:58:00,76.525,76.555,76.515,76.54,315400000.0
2009-06-01 05:59:00,76.53,76.53,76.495,76.505,416600000.0
2009-06-01 06:00:00,76.505,76.58,76.505,76.555,230600000.0
2009-06-01 06:01:00,76.55,76.565,76.53,76.535,56200000.0
2009-06-01 06:02:00,76.535,76.55,76.495,76.495,64200000.0
2009-06-01 06:03:00,76.49,76.535,76.49,76.515,65800000.0
2009-06-01 06:04:00,76.515,76.525,76.505,76.515,15000000.0
2009-06-01 06:05:00,76.515,76.515,76.485,76.495,103000000.0
2009-06-01 06:06:00,76.5,76.51,76.5,76.505,118800000.0
2009-06-01 06:07:00,76.51,76.525,76.505,76.51,101400000.0
2009-06-01 06:08:00,76.505,76.525,76.505,76.515,54800000.0
2009-06-01 06:09:00,76.52,76.525,76.515,76.515,16200000.0
2009-06-01 06:10:00,76.51,76.515,76.485,76.49,90600000.0
2009-06-01 06:11:00,76.485,76.495,76.475,76.48,13000000.0
2009-06-01 06:12:00,76.475,76.5,76.475,76.48,21000000.0
2009-06-01 06:13:00,76.48,76.5,76.475,76.49,42200000.0
2009-06-01 06:14:00,76.48,76.5,76.475,76.48,53600000.0
2009-06-01 06:15:00,76.48,76.49,76.475,76.485,72800000.0
2009-06-01 06:16:00,76.49,76.49,76.47,76.47,28000000.0
2009-06-01 06:17:00,76.46,76.465,76.44,76.46,117400000.0
2009-06-01 06:18:00,76.455,76.46,76.44,76.455,40000000.0
2009-06-01 06:19:00,76.46,76.46,76.425,76.445,74200000.0
2009-06-01 06:20:00,76.445,76.46,76.44,76.46,15800000.0
2009-06-01 06:21:00,76.46,76.515,76.46,76.49,163800000.0
2009-06-01 06:22:00,76.49,76.525,76.48,76.52,75600000.0
2009-06-01 06:23:00,76.535,76.54,76.51,76.535,104400000.0
2009-06-01 06:24:00,76.535,76.555,76.525,76.555,75800000.0
2009-06-01 06:25:00,76.555,76.585,76.545,76.58,62600000.0
2009-06-01 06:26:00,76.58,76.585,76.55,76.55,111600000.0
2009-06-01 06:27:00,76.555,76.575,76.555,76.57,279000000.0
2009-06-01 06:28:00,76.57,76.6,76.565,76.595,135000000.0
2009-06-01 06:29:00,76.595,76.63,76.595,76.62,63200000.0
2009-06-01 06:30:00,76.62,76.655,76.61,76.625,84800000.0
2009-06-01 06:31:00,76.615,76.615,76.575,76.575,146800000.0
2009-06-01 06:32:00,76.575,76.59,76.575,76.585,138200000.0
2009-06-01 06:33:00,76.585,76.595,76.525,76.54,270800000.0
2009-06-01 06:34:00,76.555,76.56,76.525,76.53,218200000.0
2009-06-01 06:35:00,76.535,76.56,76.525,76.54,135800000.0
2009-06-01 06:36:00,76.54,76.55,76.535,76.54,209200000.0
2009-06-01 06:37:00,76.54,76.55,76.53,76.54,136200000.0
2009-06-01 06:38:00,76.535,76.55,76.535,76.55,51400000.0
2009-06-01 06:39:00,76.55,76.555,76.53,76.545,112800000.0
2009-06-01 06:40:00,76.545,76.55,76.535,76.54,134600000.0
2009-06-01 06:41:00,76.54,76.55,76.53,76.535,190200000.0
2009-06-01 06:42:00,76.535,76.555,76.535,76.545,55600000.0
2009-06-01 06:43:00,76.54,76.57,76.54,76.555,70000000.0
2009-06-01 06:44:00,76.555,76.575,76.55,76.565,105200000.0
2009-06-01 06:45:00,76.565,76.575,76.555,76.575,137600000.0
2009-06-01 06:46:00,76.575,76.575,76.55,76.56,173200000.0
2009-06-01 06:47:00,76.56,76.59,76.555,76.575,166200000.0
2009-06-01 06:48:00,76.57,76.585,76.545,76.58,300000000.0
2009-06-01 06:49:00,76.58,76.6,76.565,76.59,225800000.0
2009-06-01 06:50:00,76.595,76.6,76.585,76.6,64800000.0
2009-06-01 06:51:00,76.595,76.61,76.58,76.61,72000000.0
2009-06-01 06:52:00,76.61,76.615,76.575,76.595,140600000.0
2009-06-01 06:53:00,76.59,76.61,76.58,76.6,281000000.0
2009-06-01 06:54:00,76.6,76.63,76.6,76.61,118200000.0
2009-06-01 06:55:00,76.61,76.63,76.61,76.63,116400000.0
2009-06-01 06:56:00,76.63,76.675,76.63,76.645,359800000.0
2009-06-01 06:57:00,76.65,76.655,76.63,76.64,90600000.0
2009-06-01 06:58:00,76.63,76.635,76.605,76.605,123200000.0
2009-06-01 06:59:00,76.605,76.625,76.605,76.62,52000000.0
2009-06-01 07:00:00,76.62,76.63,76.615,76.615,102000000.0
2009-06-01 07:01:00,76.615,76.645,76.605,76.64,80200000.0
2009-06-01 07:02:00,76.645,76.65,76.63,76.63,27400000.0
2009-06-01 07:03:00,76.645,76.645,76.595,76.595,61400000.0
2009-06-01 07:04:00,76.595,76.62,76.59,76.615,35400000.0
2009-06-01 07:05:00,76.62,76.62,76.595,76.62,29000000.0
2009-06-01 07:06:00,76.62,76.635,76.62,76.635,11000000.0
2009-06-01 07:07:00,76.635,76.64,76.605,76.615,34000000.0
2009-06-01 07:08:00,76.615,76.615,76.585,76.585,21600000.0
2009-06-01 07:09:00,76.59,76.595,76.55,76.555,209800000.0
2009-06-01 07:10:00,76.555,76.62,76.555,76.595,128500000.0
2009-06-01 07:11:00,76.595,76.635,76.59,76.635,70000000.0
2009-06-01 07:12:00,76.635,76.65,76.62,76.645,40000000.0
2009-06-01 07:13:00,76.64,76.645,76.63,76.635,8800000.0
2009-06-01 07:14:00,76.635,76.635,76.635,76.635,10000000.0
2009-06-01 07:15:00,76.63,76.65,76.63,76.635,20000000.0
2009-06-01 07:16:00,76.64,76.67,76.625,76.64,243400000.0
2009-06-01 07:17:00,76.645,76.645,76.615,76.635,159600000.0
2009-06-01 07:18:00,76.635,76.65,76.625,76.65,174200000.0
2009-06-01 07:19:00,76.64,76.665,76.615,76.635,67000000.0
2009-06-01 07:20:00,76.625,76.625,76.585,76.625,63400000.0
2009-06-01 07:21:00,76.615,76.675,76.6,76.675,92600000.0
2009-06-01 07:22:00,76.66,76.665,76.61,76.63,137600000.0
2009-06-01 07:23:00,76.635,76.69,76.635,76.68,271400000.0
2009-06-01 07:24:00,76.69,76.69,76.645,76.67,528600000.0
2009-06-01 07:25:00,76.66,76.67,76.64,76.655,297800000.0
2009-06-01 07:26:00,76.655,76.68,76.65,76.68,121600000.0
2009-06-01 07:27:00,76.68,76.69,76.66,76.68,152400000.0
2009-06-01 07:28:00,76.68,76.685,76.625,76.665,397900000.0
2009-06-01 07:29:00,76.665,76.67,76.665,76.665,68800000.0
2009-06-01 07:30:00,76.67,76.67,76.64,76.64,120800000.0
2009-06-01 07:31:00,76.635,76.64,76.62,76.62,138400000.0
2009-06-01 07:32:00,76.63,76.63,76.615,76.625,208600000.0
2009-06-01 07:33:00,76.625,76.625,76.57,76.58,288200000.0
2009-06-01 07:34:00,76.58,76.61,76.58,76.6,259600000.0
2009-06-01 07:35:00,76.6,76.61,76.585,76.595,323000000.0
2009-06-01 07:36:00,76.6,76.61,76.59,76.595,165600000.0
2009-06-01 07:37:00,76.6,76.64,76.6,76.63,269400000.0
2009-06-01 07:38:00,76.63,76.68,76.63,76.665,151400000.0
2009-06-01 07:39:00,76.67,76.68,76.66,76.68,77400000.0
2009-06-01 07:40:00,76.68,76.7,76.675,76.69,143200000.0
2009-06-01 07:41:00,76.69,76.73,76.68,76.7,145700000.0
2009-06-01 07:42:00,76.7,76.73,76.7,76.71,145600000.0
2009-06-01 07:43:00,76.71,76.72,76.705,76.705,269800000.0
2009-06-01 07:44:00,76.71,76.745,76.705,76.73,366200000.0
2009-06-01 07:45:00,76.725,76.755,76.715,76.73,355400000.0
2009-06-01 07:46:00,76.73,76.735,76.705,76.705,138200000.0
2009-06-01 07:47:00,76.695,76.7,76.685,76.69,131200000.0
2009-06-01 07:48:00,76.68,76.685,76.67,76.675,159800000.0
2009-06-01 07:49:00,76.69,76.69,76.63,76.635,170000000.0
2009-06-01 07:50:00,76.635,76.64,76.58,76.59,139800000.0
2009-06-01 07:51:00,76.59,76.6,76.59,76.59,107000000.0
2009-06-01 07:52:00,76.59,76.61,76.59,76.605,145400000.0
2009-06-01 07:53:00,76.615,76.62,76.595,76.61,109200000.0
2009-06-01 07:54:00,76.61,76.62,76.59,76.61,229000000.0
2009-06-01 07:55:00,76.61,76.66,76.605,76.65,381400000.0
2009-06-01 07:56:00,76.65,76.65,76.61,76.635,211600000.0
2009-06-01 07:57:00,76.64,76.65,76.635,76.635,83200000.0
2009-06-01 07:58:00,76.64,76.645,76.61,76.64,163600000.0
2009-06-01 07:59:00,76.64,76.685,76.635,76.66,283400000.0
2009-06-01 08:00:00,76.665,76.7,76.645,76.67,344000000.0
2009-06-01 08:01:00,76.67,76.67,76.665,76.67,128500000.0
2009-06-01 08:02:00,76.67,76.68,76.665,76.67,170200000.0
2009-06-01 08:03:00,76.67,76.68,76.635,76.64,464300000.0
2009-06-01 08:04:00,76.63,76.66,76.62,76.645,341000000.0
2009-06-01 08:05:00,76.65,76.67,76.635,76.67,279400000.0
2009-06-01 08:06:00,76.675,76.675,76.65,76.65,74000000.0
2009-06-01 08:07:00,76.655,76.67,76.63,76.65,201600000.0
2009-06-01 08:08:00,76.64,76.65,76.625,76.645,500400000.0
2009-06-01 08:09:00,76.65,76.655,76.635,76.645,262000000.0
2009-06-01 08:10:00,76.63,76.63,76.58,76.6,685600000.0
2009-06-01 08:11:00,76.605,76.63,76.565,76.605,526500000.0
2009-06-01 08:12:00,76.61,76.715,76.61,76.705,167400000.0
2009-06-01 08:13:00,76.705,76.765,76.7,76.72,159900000.0
2009-06-01 08:14:00,76.72,76.725,76.675,76.68,139200000.0
2009-06-01 08:15:00,76.68,76.705,76.66,76.685,108800000.0
2009-06-01 08:16:00,76.685,76.715,76.685,76.71,56000000.0
2009-06-01 08:17:00,76.71,76.77,76.71,76.76,118200000.0
2009-06-01 08:18:00,76.77,76.77,76.7,76.7,237600000.0
2009-06-01 08:19:00,76.71,76.83,76.71,76.82,275000000.0
2009-06-01 08:20:00,76.825,76.84,76.805,76.825,451600000.0
2009-06-01 08:21:00,76.825,76.84,76.775,76.815,432600000.0
2009-06-01 08:22:00,76.815,76.815,76.775,76.78,161400000.0
2009-06-01 08:23:00,76.76,76.8,76.745,76.8,404000000.0
2009-06-01 08:24:00,76.795,76.84,76.775,76.83,415600000.0
2009-06-01 08:25:00,76.825,76.85,76.805,76.805,469400000.0
2009-06-01 08:26:00,76.805,76.81,76.755,76.78,245600000.0
2009-06-01 08:27:00,76.78,76.815,76.775,76.78,385400000.0
2009-06-01 08:28:00,76.78,76.8,76.74,76.77,172400000.0
2009-06-01 08:29:00,76.77,76.77,76.715,76.715,420000000.0
2009-06-01 08:30:00,76.715,76.735,76.715,76.73,128600000.0
2009-06-01 08:31:00,76.74,76.81,76.74,76.805,283600000.0
2009-06-01 08:32:00,76.8,76.8,76.76,76.76,237600000.0
2009-06-01 08:33:00,76.76,76.795,76.745,76.75,173600000.0
2009-06-01 08:34:00,76.75,76.755,76.735,76.74,174600000.0
2009-06-01 08:35:00,76.745,76.775,76.745,76.77,155200000.0
2009-06-01 08:36:00,76.765,76.78,76.765,76.78,53800000.0
2009-06-01 08:37:00,76.775,76.805,76.745,76.75,197400000.0
2009-06-01 08:38:00,76.75,76.76,76.735,76.755,186800000.0
2009-06-01 08:39:00,76.755,76.78,76.75,76.76,309799998.0
2009-06-01 08:40:00,76.77,76.82,76.77,76.82,428200000.0
2009-06-01 08:41:00,76.825,76.84,76.81,76.82,460999999.0
2009-06-01 08:42:00,76.82,76.88,76.815,76.85,516000003.0
2009-06-01 08:43:00,76.855,76.87,76.82,76.84,684199999.0
2009-06-01 08:44:00,76.84,76.855,76.77,76.805,750000001.0
2009-06-01 08:45:00,76.805,76.815,76.785,76.785,295200002.0
2009-06-01 08:46:00,76.795,76.795,76.765,76.795,353600000.0
2009-06-01 08:47:00,76.795,76.805,76.775,76.795,397999999.0
2009-06-01 08:48:00,76.785,76.835,76.775,76.825,475099998.0
2009-06-01 08:49:00,76.825,76.845,76.79,76.83,734600000.0
2009-06-01 08:50:00,76.83,76.86,76.82,76.84,808399996.0
2009-06-01 08:51:00,76.84,76.865,76.84,76.865,250200000.0
2009-06-01 08:52:00,76.855,76.855,76.805,76.82,307800000.0
2009-06-01 08:53:00,76.82,76.89,76.82,76.88,433800001.0
2009-06-01 08:54:00,76.88,76.88,76.785,76.8,456699999.0
2009-06-01 08:55:00,76.8,76.87,76.785,76.83,531800000.0
2009-06-01 08:56:00,76.84,76.85,76.795,76.81,534400000.0
2009-06-01 08:57:00,76.82,76.83,76.785,76.81,345799999.0
2009-06-01 08:58:00,76.805,76.82,76.76,76.76,599800000.0
2009-06-01 08:59:00,76.765,76.835,76.76,76.82,737600000.0
2009-06-01 09:00:00,76.82,76.88,76.815,76.835,790999998.0
2009-06-01 09:01:00,76.84,76.84,76.775,76.81,472200000.0
2009-06-01 09:02:00,76.81,76.81,76.74,76.74,799199999.0
2009-06-01 09:03:00,76.74,76.745,76.705,76.71,825199999.0
2009-06-01 09:04:00,76.72,76.78,76.72,76.755,516600002.0
2009-06-01 09:05:00,76.755,76.815,76.75,76.8,740399999.0
2009-06-01 09:06:00,76.8,76.885,76.79,76.815,779200000.0
2009-06-01 09:07:00,76.815,76.895,76.8,76.88,502000001.0
2009-06-01 09:08:00,76.875,76.89,76.86,76.86,444399999.0
2009-06-01 09:09:00,76.835,76.845,76.795,76.82,1017199999.0
2009-06-01 09:10:00,76.82,76.875,76.82,76.825,479000001.0
2009-06-01 09:11:00,76.825,76.87,76.825,76.835,622200002.0
2009-06-01 09:12:00,76.835,76.89,76.805,76.84,625000000.0
2009-06-01 09:13:00,76.84,76.875,76.815,76.845,564599999.0
2009-06-01 09:14:00,76.845,76.88,76.83,76.83,999599997.0
2009-06-01 09:15:00,76.82,76.895,76.815,76.885,628399998.0
2009-06-01 09:16:00,76.885,76.885,76.81,76.845,651400000.0
2009-06-01 09:17:00,76.845,76.85,76.825,76.85,597400001.0
2009-06-01 09:18:00,76.85,76.85,76.77,76.83,520799999.0
2009-06-01 09:19:00,76.83,76.86,76.825,76.825,365599999.0
2009-06-01 09:20:00,76.83,76.865,76.79,76.835,614400002.0
2009-06-01 09:21:00,76.835,76.855,76.78,76.82,895600004.0
2009-06-01 09:22:00,76.815,76.835,76.81,76.825,734200000.0
2009-06-01 09:23:00,76.825,76.835,76.78,76.825,736400000.0
2009-06-01 09:24:00,76.825,76.845,76.795,76.805,492200000.0
2009-06-01 09:25:00,76.805,76.825,76.795,76.805,746799997.0
2009-06-01 09:26:00,76.81,76.815,76.77,76.8,405799999.0
2009-06-01 09:27:00,76.805,76.83,76.8,76.825,221600000.0
2009-06-01 09:28:00,76.825,76.83,76.785,76.785,733399999.0
2009-06-01 09:29:00,76.795,76.83,76.72,76.725,516600000.0
2009-06-01 09:30:00,76.735,76.745,76.725,76.74,220000000.0
2009-06-01 09:31:00,76.735,76.75,76.725,76.75,480000000.0
2009-06-01 09:32:00,76.75,76.76,76.73,76.75,340800000.0
2009-06-01 09:33:00,76.75,76.76,76.7,76.725,596400004.0
2009-06-01 09:34:00,76.725,76.755,76.725,76.755,210600001.0
2009-06-01 09:35:00,76.745,76.75,76.71,76.72,596799999.0
2009-06-01 09:36:00,76.72,76.745,76.7,76.73,469600000.0
2009-06-01 09:37:00,76.74,76.745,76.715,76.72,582600000.0
2009-06-01 09:38:00,76.72,76.72,76.695,76.715,544400000.0
2009-06-01 09:39:00,76.72,76.72,76.65,76.655,594200000.0
2009-06-01 09:40:00,76.65,76.69,76.635,76.66,593000000.0
2009-06-01 09:41:00,76.66,76.67,76.635,76.655,305200000.0
2009-06-01 09:42:00,76.65,76.7,76.635,76.67,532999999.0
2009-06-01 09:43:00,76.68,76.78,76.68,76.775,635600000.0
2009-06-01 09:44:00,76.78,76.8,76.76,76.775,497000000.0
2009-06-01 09:45:00,76.775,76.84,76.765,76.835,965199999.0
2009-06-01 09:46:00,76.825,76.845,76.795,76.84,849000000.0
2009-06-01 09:47:00,76.835,76.835,76.795,76.815,487800000.0
2009-06-01 09:48:00,76.815,76.85,76.8,76.85,619000000.0
2009-06-01 09:49:00,76.845,76.85,76.795,76.82,644400001.0
2009-06-01 09:50:00,76.82,76.89,76.805,76.865,690000000.0
2009-06-01 09:51:00,76.865,76.87,76.825,76.84,345600000.0
2009-06-01 09:52:00,76.835,76.86,76.825,76.86,340400001.0
2009-06-01 09:53:00,76.855,76.87,76.825,76.86,571600000.0
2009-06-01 09:54:00,76.86,76.87,76.85,76.855,645000000.0
2009-06-01 09:55:00,76.855,76.9,76.855,76.88,554000001.0
2009-06-01 09:56:00,76.88,76.88,76.835,76.835,482300002.0
2009-06-01 09:57:00,76.835,76.845,76.805,76.805,600000000.0
2009-06-01 09:58:00,76.81,76.85,76.795,76.85,586800001.0
2009-06-01 09:59:00,76.845,76.845,76.815,76.835,733000001.0
2009-06-01 10:00:00,76.835,76.9,76.825,76.9,497200000.0
2009-06-01 10:01:00,76.89,76.91,76.875,76.905,477200000.0
2009-06-01 10:02:00,76.905,76.96,76.895,76.91,422800000.0
2009-06-01 10:03:00,76.91,76.91,76.865,76.87,366000000.0
2009-06-01 10:04:00,76.865,76.865,76.82,76.835,353600002.0
2009-06-01 10:05:00,76.83,76.865,76.825,76.85,510400004.0
2009-06-01 10:06:00,76.85,76.89,76.84,76.88,324600000.0
2009-06-01 10:07:00,76.88,76.92,76.85,76.91,452800000.0
2009-06-01 10:08:00,76.91,76.93,76.885,76.915,430300000.0
2009-06-01 10:09:00,76.92,76.95,76.915,76.935,620999999.0
2009-06-01 10:10:00,76.925,76.94,76.915,76.93,359800000.0
2009-06-01 10:11:00,76.93,76.94,76.875,76.89,470000000.0
2009-06-01 10:12:00,76.89,76.92,76.865,76.865,316400000.0
2009-06-01 10:13:00,76.86,76.925,76.84,76.92,442600000.0
2009-06-01 10:14:00,76.92,76.925,76.875,76.885,412600000.0
2009-06-01 10:15:00,76.885,76.935,76.885,76.935,387200000.0
2009-06-01 10:16:00,76.95,76.965,76.925,76.94,517400000.0
2009-06-01 10:17:00,76.94,76.94,76.86,76.86,633200000.0
2009-06-01 10:18:00,76.85,76.9,76.845,76.9,661800002.0
2009-06-01 10:19:00,76.9,76.94,76.88,76.895,983200000.0
2009-06-01 10:20:00,76.895,76.935,76.885,76.92,674800002.0
2009-06-01 10:21:00,76.92,76.935,76.865,76.885,844799998.0
2009-06-01 10:22:00,76.885,76.925,76.885,76.91,831999997.0
2009-06-01 10:23:00,76.91,76.935,76.885,76.925,383999999.0
2009-06-01 10:24:00,76.925,76.94,76.86,76.885,538000004.0
2009-06-01 10:25:00,76.885,76.895,76.825,76.855,430800001.0
2009-06-01 10:26:00,76.845,76.85,76.84,76.845,157300000.0
2009-06-01 10:27:00,76.845,76.89,76.83,76.865,504000001.0
2009-06-01 10:28:00,76.86,76.885,76.84,76.87,506599999.0
2009-06-01 10:29:00,76.865,76.88,76.82,76.825,648600001.0
2009-06-01 10:30:00,76.825,76.875,76.825,76.855,620999999.0
2009-06-01 10:31:00,76.86,76.865,76.825,76.835,338800001.0
2009-06-01 10:32:00,76.835,76.87,76.825,76.86,277000000.0
2009-06-01 10:33:00,76.855,76.89,76.84,76.875,370200000.0
2009-06-01 10:34:00,76.88,76.89,76.855,76.875,647200001.0
2009-06-01 10:35:00,76.875,76.9,76.87,76.88,392200001.0
2009-06-01 10:36:00,76.875,76.885,76.835,76.84,560200000.0
2009-06-01 10:37:00,76.835,76.895,76.82,76.82,548600000.0
2009-06-01 10:38:00,76.82,76.84,76.765,76.775,833200000.0
2009-06-01 10:39:00,76.78,76.82,76.77,76.8,724000000.0
2009-06-01 10:40:00,76.79,76.81,76.775,76.8,636399999.0
2009-06-01 10:41:00,76.8,76.84,76.795,76.82,816399998.0
2009-06-01 10:42:00,76.82,76.825,76.775,76.79,748000000.0
2009-06-01 10:43:00,76.79,76.855,76.79,76.835,272000000.0
2009-06-01 10:44:00,76.84,76.845,76.825,76.845,125000000.0
2009-06-01 10:45:00,76.845,76.86,76.805,76.82,219600001.0
2009-06-01 10:46:00,76.82,76.85,76.755,76.76,459800000.0
2009-06-01 10:47:00,76.765,76.8,76.755,76.79,382600000.0
2009-06-01 10:48:00,76.795,76.8,76.745,76.765,338200000.0
2009-06-01 10:49:00,76.765,76.775,76.745,76.745,511399999.0
2009-06-01 10:50:00,76.755,76.765,76.74,76.745,417600000.0
2009-06-01 10:51:00,76.745,76.755,76.715,76.74,376800001.0
2009-06-01 10:52:00,76.735,76.775,76.705,76.72,786200001.0
2009-06-01 10:53:00,76.73,76.755,76.69,76.73,677400000.0
2009-06-01 10:54:00,76.735,76.74,76.715,76.735,557200001.0
2009-06-01 10:55:00,76.74,76.75,76.72,76.73,541400000.0
2009-06-01 10:56:00,76.73,76.77,76.73,76.74,402200000.0
2009-06-01 10:57:00,76.73,76.745,76.705,76.71,454800000.0
2009-06-01 10:58:00,76.72,76.75,76.69,76.74,511000000.0
2009-06-01 10:59:00,76.74,76.74,76.705,76.72,194400000.0
2009-06-01 11:00:00,76.73,76.75,76.715,76.73,348600000.0
2009-06-01 11:01:00,76.73,76.73,76.685,76.7,375800000.0
2009-06-01 11:02:00,76.7,76.76,76.7,76.74,495400000.0
2009-06-01 11:03:00,76.74,76.75,76.72,76.73,398200000.0
2009-06-01 11:04:00,76.73,76.76,76.725,76.76,222400000.0
2009-06-01 11:05:00,76.76,76.77,76.74,76.765,282000000.0
2009-06-01 11:06:00,76.76,76.79,76.755,76.785,297400000.0
2009-06-01 11:07:00,76.78,76.81,76.76,76.795,471400000.0
2009-06-01 11:08:00,76.8,76.835,76.79,76.83,265600000.0
2009-06-01 11:09:00,76.83,76.84,76.81,76.81,267200003.0
2009-06-01 11:10:00,76.81,76.845,76.805,76.84,618200004.0
2009-06-01 11:11:00,76.835,76.87,76.815,76.855,349600002.0
2009-06-01 11:12:00,76.855,76.91,76.855,76.905,212200000.0
2009-06-01 11:13:00,76.9,76.905,76.845,76.845,773600000.0
2009-06-01 11:14:00,76.845,76.91,76.835,76.91,667600002.0
2009-06-01 11:15:00,76.91,76.94,76.895,76.91,554900000.0
2009-06-01 11:16:00,76.91,76.91,76.885,76.89,359600000.0
2009-06-01 11:17:00,76.89,76.89,76.85,76.86,405400000.0
2009-06-01 11:18:00,76.86,76.86,76.845,76.855,277400000.0
2009-06-01 11:19:00,76.855,76.855,76.835,76.835,475599999.0
2009-06-01 11:20:00,76.84,76.84,76.82,76.82,496799998.0
2009-06-01 11:21:00,76.82,76.83,76.81,76.81,368000000.0
2009-06-01 11:22:00,76.815,76.835,76.805,76.835,151400000.0
2009-06-01 11:23:00,76.84,76.84,76.815,76.82,96200000.0
2009-06-01 11:24:00,76.82,76.835,76.805,76.815,160600000.0
2009-06-01 11:25:00,76.81,76.82,76.79,76.8,140200000.0
2009-06-01 11:26:00,76.795,76.8,76.785,76.79,241800000.0
2009-06-01 11:27:00,76.79,76.81,76.775,76.79,363000000.0
2009-06-01 11:28:00,76.8,76.82,76.785,76.82,381800000.0
2009-06-01 11:29:00,76.815,76.82,76.775,76.8,216400000.0
2009-06-01 11:30:00,76.8,76.855,76.79,76.8,468400000.0
2009-06-01 11:31:00,76.8,76.81,76.765,76.805,280000000.0
2009-06-01 11:32:00,76.805,76.805,76.765,76.8,213600000.0
2009-06-01 11:33:00,76.805,76.805,76.775,76.8,269200000.0
2009-06-01 11:34:00,76.8,76.875,76.8,76.87,185000000.0
2009-06-01 11:35:00,76.865,76.865,76.85,76.85,111800000.0
2009-06-01 11:36:00,76.85,76.85,76.845,76.85,113600000.0
2009-06-01 11:37:00,76.85,76.85,76.815,76.815,212600000.0
2009-06-01 11:38:00,76.82,76.83,76.805,76.81,330000000.0
2009-06-01 11:39:00,76.805,76.83,76.805,76.815,418000000.0
2009-06-01 11:40:00,76.82,76.835,76.795,76.8,481600000.0
2009-06-01 11:41:00,76.81,76.81,76.785,76.8,277600000.0
2009-06-01 11:42:00,76.805,76.805,76.775,76.79,305200000.0
2009-06-01 11:43:00,76.79,76.8,76.77,76.775,331800000.0
2009-06-01 11:44:00,76.775,76.835,76.775,76.805,303800000.0
2009-06-01 11:45:00,76.805,76.81,76.79,76.8,293600000.0
2009-06-01 11:46:00,76.805,76.84,76.8,76.81,298000000.0
2009-06-01 11:47:00,76.81,76.82,76.785,76.81,456200000.0
2009-06-01 11:48:00,76.81,76.85,76.8,76.84,286600000.0
2009-06-01 11:49:00,76.84,76.86,76.81,76.815,348000000.0
2009-06-01 11:50:00,76.815,76.82,76.755,76.77,347400000.0
2009-06-01 11:51:00,76.77,76.8,76.765,76.77,228800000.0
2009-06-01 11:52:00,76.77,76.795,76.745,76.79,256800000.0
2009-06-01 11:53:00,76.785,76.82,76.785,76.8,276400000.0
2009-06-01 11:54:00,76.8,76.825,76.8,76.825,216000001.0
2009-06-01 11:55:00,76.825,76.83,76.815,76.815,411000000.0
2009-06-01 11:56:00,76.815,76.84,76.81,76.83,362400001.0
2009-06-01 11:57:00,76.83,76.83,76.805,76.82,291400000.0
2009-06-01 11:58:00,76.825,76.825,76.815,76.815,73800000.0
2009-06-01 11:59:00,76.82,76.835,76.815,76.825,243000000.0
2009-06-01 12:00:00,76.825,76.84,76.825,76.84,268800003.0
2009-06-01 12:01:00,76.835,76.875,76.835,76.865,511000003.0
2009-06-01 12:02:00,76.865,76.995,76.865,76.995,559000005.0
2009-06-01 12:03:00,76.995,76.995,76.925,76.945,891600002.0
2009-06-01 12:04:00,76.955,76.965,76.915,76.94,760200000.0
2009-06-01 12:05:00,76.94,76.94,76.91,76.93,689800000.0
2009-06-01 12:06:00,76.93,76.94,76.92,76.94,667799996.0
2009-06-01 12:07:00,76.935,76.965,76.925,76.935,566599996.0
2009-06-01 12:08:00,76.935,76.96,76.93,76.955,312400001.0
2009-06-01 12:09:00,76.955,76.955,76.92,76.925,332200000.0
2009-06-01 12:10:00,76.925,76.95,76.895,76.95,598600000.0
2009-06-01 12:11:00,76.95,76.95,76.925,76.945,518800000.0
2009-06-01 12:12:00,76.935,76.935,76.9,76.925,731900002.0
2009-06-01 12:13:00,76.92,76.925,76.895,76.91,569200001.0
2009-06-01 12:14:00,76.895,76.915,76.87,76.915,474400003.0
2009-06-01 12:15:00,76.915,76.95,76.905,76.945,481200002.0
2009-06-01 12:16:00,76.955,76.955,76.855,76.865,699599998.0
2009-06-01 12:17:00,76.865,76.925,76.855,76.92,375400001.0
2009-06-01 12:18:00,76.92,76.945,76.915,76.935,352600001.0
2009-06-01 12:19:00,76.935,76.94,76.92,76.94,274600000.0
2009-06-01 12:20:00,76.94,76.98,76.94,76.98,343400000.0
2009-06-01 12:21:00,76.98,76.99,76.955,76.975,437400000.0
2009-06-01 12:22:00,76.975,76.98,76.965,76.98,146200000.0
2009-06-01 12:23:00,76.975,76.98,76.965,76.97,163200000.0
2009-06-01 12:24:00,76.97,76.985,76.95,76.95,367199999.0
2009-06-01 12:25:00,76.95,76.97,76.945,76.955,293800000.0
2009-06-01 12:26:00,76.97,76.995,76.96,76.97,408400000.0
2009-06-01 12:27:00,76.965,76.975,76.96,76.965,222800000.0
2009-06-01 12:28:00,76.965,76.97,76.955,76.96,377000000.0
2009-06-01 12:29:00,76.96,76.96,76.915,76.935,651000000.0
2009-06-01 12:30:00,76.925,76.93,76.905,76.915,482599999.0
2009-06-01 12:31:00,76.895,76.915,76.885,76.905,561399998.0
2009-06-01 12:32:00,76.9,76.935,76.9,76.93,369200000.0
2009-06-01 12:33:00,76.935,76.945,76.92,76.925,161800000.0
2009-06-01 12:34:00,76.915,76.94,76.915,76.915,643000001.0
2009-06-01 12:35:00,76.915,76.94,76.865,76.875,515600000.0
2009-06-01 12:36:00,76.865,76.9,76.865,76.88,287399998.0
2009-06-01 12:37:00,76.885,76.89,76.855,76.875,781799996.0
2009-06-01 12:38:00,76.875,76.9,76.875,76.9,324400002.0
2009-06-01 12:39:00,76.9,76.9,76.875,76.885,511600000.0
2009-06-01 12:40:00,76.885,76.9,76.875,76.895,139400000.0
2009-06-01 12:41:00,76.89,76.905,76.885,76.9,363000002.0
2009-06-01 12:42:00,76.895,76.91,76.885,76.9,403800002.0
2009-06-01 12:43:00,76.895,76.91,76.865,76.875,451499998.0
2009-06-01 12:44:00,76.875,76.885,76.86,76.865,297200000.0
2009-06-01 12:45:00,76.865,76.88,76.855,76.87,379800000.0
2009-06-01 12:46:00,76.87,76.885,76.845,76.86,532799999.0
2009-06-01 12:47:00,76.86,76.86,76.81,76.81,457800000.0
2009-06-01 12:48:00,76.81,76.83,76.78,76.79,350200000.0
2009-06-01 12:49:00,76.79,76.79,76.77,76.77,387600000.0
2009-06-01 12:50:00,76.78,76.795,76.775,76.795,197400000.0
2009-06-01 12:51:00,76.79,76.8,76.79,76.8,68600000.0
2009-06-01 12:52:00,76.8,76.805,76.77,76.775,346800000.0
2009-06-01 12:53:00,76.775,76.8,76.775,76.795,253000000.0
2009-06-01 12:54:00,76.8,76.8,76.775,76.79,179400000.0
2009-06-01 12:55:00,76.8,76.81,76.79,76.81,113400000.0
2009-06-01 12:56:00,76.81,76.825,76.805,76.805,183800000.0
2009-06-01 12:57:00,76.805,76.835,76.805,76.81,143000000.0
2009-06-01 12:58:00,76.8,76.81,76.765,76.78,235000000.0
2009-06-01 12:59:00,76.78,76.78,76.755,76.76,190400000.0
2009-06-01 13:00:00,76.76,76.765,76.745,76.76,369400000.0
2009-06-01 13:01:00,76.765,76.77,76.755,76.755,167600000.0
2009-06-01 13:02:00,76.755,76.78,76.755,76.775,128000000.0
2009-06-01 13:03:00,76.78,76.78,76.73,76.74,197799999.0
2009-06-01 13:04:00,76.745,76.775,76.745,76.75,595800000.0
2009-06-01 13:05:00,76.75,76.755,76.695,76.71,290499999.0
2009-06-01 13:06:00,76.71,76.72,76.695,76.71,311600000.0
2009-06-01 13:07:00,76.71,76.74,76.71,76.735,467000000.0
2009-06-01 13:08:00,76.735,76.77,76.725,76.755,296800000.0
2009-06-01 13:09:00,76.76,76.79,76.76,76.79,155800000.0
2009-06-01 13:10:00,76.8,76.815,76.8,76.81,153000000.0
2009-06-01 13:11:00,76.81,76.81,76.775,76.79,217600000.0
2009-06-01 13:12:00,76.79,76.8,76.77,76.8,184400000.0
2009-06-01 13:13:00,76.81,76.81,76.765,76.77,415999999.0
2009-06-01 13:14:00,76.77,76.795,76.755,76.78,374200000.0
2009-06-01 13:15:00,76.78,76.78,76.67,76.75,500800000.0
2009-06-01 13:16:00,76.745,76.765,76.71,76.73,337600000.0
2009-06-01 13:17:00,76.73,76.73,76.665,76.665,401599999.0
2009-06-01 13:18:00,76.675,76.715,76.665,76.695,402000000.0
2009-06-01 13:19:00,76.7,76.72,76.69,76.72,180200000.0
2009-06-01 13:20:00,76.72,76.75,76.72,76.75,177200000.0
2009-06-01 13:21:00,76.74,76.76,76.725,76.74,297600000.0
2009-06-01 13:22:00,76.74,76.8,76.735,76.79,307199999.0
2009-06-01 13:23:00,76.79,76.8,76.72,76.74,420999998.0
2009-06-01 13:24:00,76.74,76.78,76.74,76.78,196400000.0
2009-06-01 13:25:00,76.77,76.78,76.75,76.75,243600000.0
2009-06-01 13:26:00,76.75,76.78,76.75,76.76,237400000.0
2009-06-01 13:27:00,76.765,76.78,76.755,76.77,117200000.0
2009-06-01 13:28:00,76.77,76.815,76.765,76.81,252200000.0
2009-06-01 13:29:00,76.815,76.865,76.8,76.84,348800000.0
2009-06-01 13:30:00,76.85,76.86,76.815,76.82,226200000.0
2009-06-01 13:31:00,76.82,76.84,76.815,76.84,386400000.0
2009-06-01 13:32:00,76.845,76.845,76.785,76.785,277200000.0
2009-06-01 13:33:00,76.795,76.795,76.755,76.765,339400000.0
2009-06-01 13:34:00,76.765,76.86,76.755,76.845,429399999.0
2009-06-01 13:35:00,76.845,76.85,76.775,76.795,646800002.0
2009-06-01 13:36:00,76.79,76.87,76.79,76.845,606400000.0
2009-06-01 13:37:00,76.85,76.885,76.82,76.875,512600000.0
2009-06-01 13:38:00,76.87,76.89,76.855,76.855,611000005.0
2009-06-01 13:39:00,76.86,76.875,76.795,76.82,780800003.0
2009-06-01 13:40:00,76.82,76.835,76.815,76.83,744399999.0
2009-06-01 13:41:00,76.835,76.835,76.72,76.72,756600000.0
2009-06-01 13:42:00,76.72,76.775,76.705,76.765,744400001.0
2009-06-01 13:43:00,76.765,76.79,76.715,76.72,827600002.0
2009-06-01 13:44:00,76.695,76.715,76.67,76.705,703200001.0
2009-06-01 13:45:00,76.705,76.75,76.695,76.745,570000003.0
2009-06-01 13:46:00,76.725,76.815,76.725,76.785,533800000.0
2009-06-01 13:47:00,76.785,76.79,76.765,76.775,373600000.0
2009-06-01 13:48:00,76.775,76.775,76.745,76.755,257200000.0
2009-06-01 13:49:00,76.755,76.775,76.72,76.725,259800000.0
2009-06-01 13:50:00,76.725,76.785,76.72,76.775,335000000.0
2009-06-01 13:51:00,76.77,76.795,76.765,76.795,365400000.0
2009-06-01 13:52:00,76.795,76.8,76.785,76.79,187200001.0
2009-06-01 13:53:00,76.795,76.795,76.735,76.735,459599999.0
2009-06-01 13:54:00,76.745,76.765,76.74,76.755,179800000.0
2009-06-01 13:55:00,76.76,76.8,76.755,76.79,309000001.0
2009-06-01 13:56:00,76.79,76.85,76.785,76.835,448200000.0
2009-06-01 13:57:00,76.835,76.835,76.83,76.83,73200000.0
2009-06-01 13:58:00,76.83,76.83,76.795,76.795,70700000.0
2009-06-01 13:59:00,76.795,76.795,76.765,76.765,448199999.0
2009-06-01 14:00:00,76.77,76.8,76.755,76.785,502000000.0
2009-06-01 14:01:00,76.785,76.855,76.78,76.845,548600000.0
2009-06-01 14:02:00,76.845,76.85,76.815,76.82,670000000.0
2009-06-01 14:03:00,76.82,76.835,76.805,76.83,397800000.0
2009-06-01 14:04:00,76.83,76.83,76.765,76.78,362200000.0
2009-06-01 14:05:00,76.77,76.855,76.765,76.82,585200000.0
2009-06-01 14:06:00,76.81,76.835,76.81,76.82,542000000.0
2009-06-01 14:07:00,76.825,76.85,76.805,76.845,963999999.0
2009-06-01 14:08:00,76.845,76.85,76.79,76.79,518899999.0
2009-06-01 14:09:00,76.79,76.795,76.755,76.76,414200000.0
2009-06-01 14:10:00,76.755,76.81,76.755,76.775,740800000.0
2009-06-01 14:11:00,76.775,76.83,76.765,76.83,581199999.0
2009-06-01 14:12:00,76.82,76.835,76.81,76.82,764800001.0
2009-06-01 14:13:00,76.82,76.825,76.805,76.815,337400000.0
2009-06-01 14:14:00,76.825,76.84,76.81,76.83,258400000.0
2009-06-01 14:15:00,76.83,76.87,76.825,76.86,270000000.0
2009-06-01 14:16:00,76.86,76.89,76.855,76.86,343200000.0
2009-06-01 14:17:00,76.86,76.885,76.855,76.88,331399999.0
2009-06-01 14:18:00,76.885,76.915,76.875,76.88,594799997.0
2009-06-01 14:19:00,76.875,76.9,76.865,76.875,562799999.0
2009-06-01 14:20:00,76.88,76.945,76.88,76.915,401799999.0
2009-06-01 14:21:00,76.915,76.92,76.855,76.86,620200001.0
2009-06-01 14:22:00,76.87,76.87,76.845,76.85,425799999.0
2009-06-01 14:23:00,76.845,76.855,76.815,76.83,369999999.0
2009-06-01 14:24:00,76.83,76.85,76.805,76.835,481200000.0
2009-06-01 14:25:00,76.84,76.855,76.84,76.855,208600000.0
2009-06-01 14:26:00,76.86,76.865,76.83,76.835,483800001.0
2009-06-01 14:27:00,76.835,76.87,76.825,76.87,542200000.0
2009-06-01 14:28:00,76.87,76.88,76.845,76.87,329599999.0
2009-06-01 14:29:00,76.865,76.885,76.845,76.875,507000000.0
2009-06-01 14:30:00,76.865,77.035,76.865,77.035,964699998.0
2009-06-01 14:31:00,77.035,77.04,77.0,77.025,826600000.0
2009-06-01 14:32:00,77.03,77.095,77.02,77.095,712600000.0
2009-06-01 14:33:00,77.1,77.12,77.075,77.075,877600000.0
2009-06-01 14:34:00,77.08,77.085,77.065,77.075,630200001.0
2009-06-01 14:35:00,77.065,77.15,77.065,77.145,909200000.0
2009-06-01 14:36:00,77.14,77.185,77.115,77.185,906600000.0
2009-06-01 14:37:00,77.185,77.19,77.135,77.175,788199999.0
2009-06-01 14:38:00,77.18,77.19,77.115,77.19,707399999.0
2009-06-01 14:39:00,77.185,77.235,77.17,77.17,875199999.0
2009-06-01 14:40:00,77.175,77.185,77.145,77.15,839400001.0
2009-06-01 14:41:00,77.15,77.22,77.13,77.2,651000000.0
2009-06-01 14:42:00,77.195,77.2,77.145,77.17,903600000.0
2009-06-01 14:43:00,77.17,77.25,77.165,77.235,748800002.0
2009-06-01 14:44:00,77.245,77.245,77.155,77.17,580999999.0
2009-06-01 14:45:00,77.175,77.26,77.15,77.25,656399999.0
2009-06-01 14:46:00,77.235,77.24,77.165,77.17,980999998.0
2009-06-01 14:47:00,77.17,77.19,77.145,77.15,900999999.0
2009-06-01 14:48:00,77.15,77.185,77.125,77.15,594400000.0
2009-06-01 14:49:00,77.155,77.16,77.135,77.135,610800000.0
2009-06-01 14:50:00,77.14,77.15,77.095,77.1,821400000.0
2009-06-01 14:51:00,77.1,77.12,77.065,77.11,476400000.0
2009-06-01 14:52:00,77.11,77.11,77.07,77.085,394200000.0
2009-06-01 14:53:00,77.09,77.135,77.08,77.13,415600000.0
2009-06-01 14:54:00,77.13,77.145,77.125,77.14,458199999.0
2009-06-01 14:55:00,77.135,77.17,77.13,77.155,301800000.0
2009-06-01 14:56:00,77.155,77.21,77.145,77.19,664600002.0
2009-06-01 14:57:00,77.19,77.21,77.16,77.175,420199998.0
2009-06-01 14:58:00,77.175,77.185,77.1,77.115,303800000.0
2009-06-01 14:59:00,77.105,77.14,77.085,77.085,897200000.0
2009-06-01 15:00:00,77.085,77.155,77.085,77.135,569600000.0
2009-06-01 15:01:00,77.135,77.19,77.125,77.18,456999999.0
2009-06-01 15:02:00,77.18,77.205,77.095,77.105,985200000.0
2009-06-01 15:03:00,77.105,77.19,77.105,77.19,503000001.0
2009-06-01 15:04:00,77.21,77.22,77.155,77.155,450200000.0
2009-06-01 15:05:00,77.16,77.245,77.135,77.24,809100003.0
2009-06-01 15:06:00,77.235,77.245,77.195,77.23,699400001.0
2009-06-01 15:07:00,77.23,77.23,77.175,77.205,833400000.0
2009-06-01 15:08:00,77.21,77.275,77.205,77.25,608399999.0
2009-06-01 15:09:00,77.25,77.255,77.215,77.23,722399998.0
2009-06-01 15:10:00,77.23,77.27,77.215,77.235,663600002.0
2009-06-01 15:11:00,77.24,77.24,77.205,77.21,552400001.0
2009-06-01 15:12:00,77.21,77.27,77.205,77.22,627599999.0
2009-06-01 15:13:00,77.22,77.29,77.205,77.265,686600001.0
2009-06-01 15:14:00,77.27,77.3,77.255,77.3,762100002.0
2009-06-01 15:15:00,77.29,77.31,77.235,77.235,506599999.0
2009-06-01 15:16:00,77.235,77.24,77.18,77.2,845400001.0
2009-06-01 15:17:00,77.2,77.2,77.155,77.16,640699999.0
2009-06-01 15:18:00,77.16,77.19,77.135,77.17,440000000.0
2009-06-01 15:19:00,77.17,77.25,77.165,77.23,381200000.0
2009-06-01 15:20:00,77.225,77.32,77.225,77.295,704200000.0
2009-06-01 15:21:00,77.295,77.3,77.245,77.27,424000000.0
2009-06-01 15:22:00,77.27,77.295,77.175,77.175,744300001.0
2009-06-01 15:23:00,77.175,77.205,77.15,77.155,583400000.0
2009-06-01 15:24:00,77.155,77.2,77.155,77.185,514600001.0
2009-06-01 15:25:00,77.185,77.215,77.155,77.215,550600000.0
2009-06-01 15:26:00,77.205,77.24,77.185,77.22,473200000.0
2009-06-01 15:27:00,77.22,77.245,77.195,77.22,234200000.0
2009-06-01 15:28:00,77.225,77.245,77.205,77.245,201600000.0
2009-06-01 15:29:00,77.245,77.275,77.215,77.275,316600000.0
2009-06-01 15:30:00,77.275,77.305,77.235,77.245,532100001.0
2009-06-01 15:31:00,77.25,77.295,77.235,77.235,477200001.0
2009-06-01 15:32:00,77.23,77.245,77.205,77.21,305800000.0
2009-06-01 15:33:00,77.21,77.245,77.205,77.245,444000000.0
2009-06-01 15:34:00,77.245,77.29,77.205,77.235,424800000.0
2009-06-01 15:35:00,77.23,77.235,77.18,77.19,471600000.0
2009-06-01 15:36:00,77.195,77.25,77.175,77.21,459500000.0
2009-06-01 15:37:00,77.19,77.23,77.165,77.2,438600000.0
2009-06-01 15:38:00,77.205,77.22,77.155,77.185,517899998.0
2009-06-01 15:39:00,77.185,77.215,77.145,77.145,369000000.0
2009-06-01 15:40:00,77.15,77.185,77.14,77.16,429100000.0
2009-06-01 15:41:00,77.16,77.23,77.145,77.205,580799999.0
2009-06-01 15:42:00,77.215,77.275,77.205,77.225,651200000.0
2009-06-01 15:43:00,77.225,77.3,77.225,77.29,685000000.0
2009-06-01 15:44:00,77.29,77.33,77.27,77.305,507600000.0
2009-06-01 15:45:00,77.31,77.35,77.295,77.315,495400001.0
2009-06-01 15:46:00,77.32,77.34,77.315,77.32,508000001.0
2009-06-01 15:47:00,77.32,77.33,77.29,77.3,436800000.0
2009-06-01 15:48:00,77.295,77.31,77.265,77.285,750900001.0
2009-06-01 15:49:00,77.295,77.295,77.25,77.285,612000000.0
2009-06-01 15:50:00,77.28,77.305,77.26,77.3,364199999.0
2009-06-01 15:51:00,77.3,77.355,77.285,77.34,616600001.0
2009-06-01 15:52:00,77.34,77.405,77.34,77.39,673400000.0
2009-06-01 15:53:00,77.385,77.39,77.35,77.375,523400001.0
2009-06-01 15:54:00,77.375,77.4,77.355,77.395,491200000.0
2009-06-01 15:55:00,77.39,77.425,77.375,77.42,326900000.0
2009-06-01 15:56:00,77.42,77.42,77.335,77.38,475400000.0
2009-06-01 15:57:00,77.38,77.425,77.38,77.4,657400001.0
2009-06-01 15:58:00,77.405,77.475,77.4,77.465,578800001.0
2009-06-01 15:59:00,77.46,77.46,77.335,77.375,525900001.0
2009-06-01 16:00:00,77.395,77.54,77.375,77.54,710400000.0
2009-06-01 16:01:00,77.54,77.73,77.525,77.73,473900000.0
2009-06-01 16:02:00,77.73,77.825,77.715,77.765,470400000.0
2009-06-01 16:03:00,77.765,77.825,77.75,77.75,364400000.0
2009-06-01 16:04:00,77.75,77.77,77.72,77.745,611999999.0
2009-06-01 16:05:00,77.745,77.84,77.745,77.81,384200000.0
2009-06-01 16:06:00,77.8,77.85,77.79,77.8,468400001.0
2009-06-01 16:07:00,77.8,77.915,77.8,77.91,466000000.0
2009-06-01 16:08:00,77.91,77.935,77.875,77.88,471000000.0
2009-06-01 16:09:00,77.88,77.985,77.86,77.93,534900000.0
2009-06-01 16:10:00,77.935,78.01,77.935,77.955,348500000.0
2009-06-01 16:11:00,77.95,78.02,77.95,78.005,644500000.0
2009-06-01 16:12:00,77.995,78.02,77.975,78.005,583400001.0
2009-06-01 16:13:00,78.0,78.045,77.97,78.03,531600000.0
2009-06-01 16:14:00,78.025,78.04,77.995,78.0,615200001.0
2009-06-01 16:15:00,78.0,78.045,77.99,78.015,551300000.0
2009-06-01 16:16:00,78.02,78.09,78.015,78.08,462800001.0
2009-06-01 16:17:00,78.075,78.12,78.065,78.105,575099998.0
2009-06-01 16:18:00,78.1,78.14,78.1,78.125,326399998.0
2009-06-01 16:19:00,78.125,78.15,78.105,78.135,447600000.0
2009-06-01 16:20:00,78.14,78.155,78.115,78.12,408500000.0
2009-06-01 16:21:00,78.12,78.155,78.095,78.125,558800001.0
2009-06-01 16:22:00,78.125,78.15,78.1,78.15,542000001.0
2009-06-01 16:23:00,78.15,78.15,78.11,78.125,265399999.0
2009-06-01 16:24:00,78.125,78.13,78.07,78.085,460600000.0
2009-06-01 16:25:00,78.085,78.14,78.065,78.105,613900000.0
2009-06-01 16:26:00,78.1,78.135,78.06,78.07,618600001.0
2009-06-01 16:27:00,78.07,78.085,78.015,78.025,625100001.0
2009-06-01 16:28:00,78.025,78.035,77.96,77.995,492700000.0
2009-06-01 16:29:00,77.995,78.005,77.935,77.935,291800001.0
2009-06-01 16:30:00,77.935,77.97,77.925,77.965,529800000.0
2009-06-01 16:31:00,77.965,78.015,77.95,78.01,560199999.0
2009-06-01 16:32:00,78.01,78.02,77.945,77.95,432900000.0
2009-06-01 16:33:00,77.945,77.965,77.93,77.965,344000000.0
2009-06-01 16:34:00,77.96,77.995,77.95,77.965,405200000.0
2009-06-01 16:35:00,77.96,77.985,77.955,77.965,307000001.0
2009-06-01 16:36:00,77.96,77.985,77.95,77.96,395999999.0
2009-06-01 16:37:00,77.96,77.995,77.955,77.975,609800000.0
2009-06-01 16:38:00,77.975,78.005,77.965,77.995,408399999.0
2009-06-01 16:39:00,77.99,78.04,77.99,78.03,400800002.0
2009-06-01 16:40:00,78.025,78.025,77.985,77.99,291400000.0
2009-06-01 16:41:00,77.99,78.025,77.965,78.015,331299999.0
2009-06-01 16:42:00,78.015,78.025,77.965,78.005,517999999.0
2009-06-01 16:43:00,78.01,78.035,77.985,78.005,426400000.0
2009-06-01 16:44:00,78.01,78.015,77.975,78.015,329400000.0
2009-06-01 16:45:00,78.01,78.015,77.98,78.0,648999996.0
2009-06-01 16:46:00,78.01,78.03,77.99,78.025,234000000.0
2009-06-01 16:47:00,78.03,78.03,77.985,78.03,432199997.0
2009-06-01 16:48:00,78.03,78.055,77.925,77.935,516800001.0
2009-06-01 16:49:00,77.935,77.99,77.935,77.95,452800002.0
2009-06-01 16:50:00,77.95,78.0,77.95,77.97,170600001.0
2009-06-01 16:51:00,77.97,77.985,77.95,77.975,155600000.0
2009-06-01 16:52:00,77.975,78.005,77.955,77.97,381400000.0
2009-06-01 16:53:00,77.965,78.025,77.965,78.01,372899998.0
2009-06-01 16:54:00,78.0,78.05,78.0,78.015,475399999.0
2009-06-01 16:55:00,78.02,78.115,78.01,78.095,399000001.0
2009-06-01 16:56:00,78.1,78.13,78.08,78.115,389599998.0
2009-06-01 16:57:00,78.125,78.185,78.115,78.135,693099999.0
2009-06-01 16:58:00,78.13,78.19,78.125,78.165,661000002.0
2009-06-01 16:59:00,78.15,78.15,78.115,78.135,502300000.0
2009-06-01 17:00:00,78.14,78.17,78.07,78.12,360400000.0
2009-06-01 17:01:00,78.12,78.15,78.105,78.12,597800000.0
2009-06-01 17:02:00,78.12,78.17,78.12,78.17,455199999.0
2009-06-01 17:03:00,78.17,78.17,78.115,78.12,496199999.0
2009-06-01 17:04:00,78.12,78.135,78.075,78.08,629600000.0
2009-06-01 17:05:00,78.08,78.08,78.02,78.06,326200000.0
2009-06-01 17:06:00,78.055,78.095,78.015,78.07,467000000.0
2009-06-01 17:07:00,78.08,78.105,78.055,78.055,575299999.0
2009-06-01 17:08:00,78.055,78.085,78.035,78.045,517999999.0
2009-06-01 17:09:00,78.04,78.05,77.995,77.995,501000000.0
2009-06-01 17:10:00,78.0,78.065,77.985,78.05,481000000.0
2009-06-01 17:11:00,78.05,78.065,78.03,78.04,447799999.0
2009-06-01 17:12:00,78.04,78.06,78.025,78.05,416200004.0
2009-06-01 17:13:00,78.06,78.06,77.995,78.015,400200001.0
2009-06-01 17:14:00,78.015,78.045,78.005,78.01,415200000.0
2009-06-01 17:15:00,78.01,78.025,77.98,78.01,352300000.0
2009-06-01 17:16:00,78.01,78.02,77.99,77.99,252000000.0
2009-06-01 17:17:00,77.995,78.04,77.98,77.99,465799999.0
2009-06-01 17:18:00,77.99,78.01,77.935,77.94,411000000.0
2009-06-01 17:19:00,77.95,78.005,77.945,78.0,158800000.0
2009-06-01 17:20:00,78.015,78.065,78.015,78.055,329799999.0
2009-06-01 17:21:00,78.05,78.075,78.03,78.035,373800000.0
2009-06-01 17:22:00,78.03,78.05,78.01,78.025,337999999.0
2009-06-01 17:23:00,78.02,78.025,77.995,78.005,362400000.0
2009-06-01 17:24:00,78.01,78.055,78.0,78.055,248000002.0
2009-06-01 17:25:00,78.055,78.075,78.02,78.025,317800002.0
2009-06-01 17:26:00,78.025,78.075,78.01,78.045,242600000.0
2009-06-01 17:27:00,78.045,78.055,78.02,78.02,172600000.0
2009-06-01 17:28:00,78.02,78.085,78.015,78.085,384600000.0
2009-06-01 17:29:00,78.08,78.17,78.075,78.13,490200000.0
2009-06-01 17:30:00,78.13,78.17,78.115,78.165,227400000.0
2009-06-01 17:31:00,78.165,78.225,78.155,78.22,345799999.0
2009-06-01 17:32:00,78.215,78.225,78.195,78.195,428200000.0
2009-06-01 17:33:00,78.195,78.195,78.16,78.175,311800000.0
2009-06-01 17:34:00,78.19,78.205,78.17,78.2,321000000.0
2009-06-01 17:35:00,78.195,78.215,78.175,78.185,297800000.0
2009-06-01 17:36:00,78.19,78.205,78.18,78.19,240000000.0
2009-06-01 17:37:00,78.175,78.205,78.17,78.18,155200000.0
2009-06-01 17:38:00,78.18,78.18,78.145,78.155,439200002.0
2009-06-01 17:39:00,78.155,78.16,78.125,78.14,318400000.0
2009-06-01 17:40:00,78.14,78.225,78.135,78.215,271600000.0
2009-06-01 17:41:00,78.22,78.23,78.185,78.19,289000000.0
2009-06-01 17:42:00,78.19,78.22,78.17,78.18,425400000.0
2009-06-01 17:43:00,78.18,78.19,78.17,78.185,202000000.0
2009-06-01 17:44:00,78.18,78.18,78.16,78.16,170600000.0
2009-06-01 17:45:00,78.16,78.175,78.16,78.17,276400000.0
2009-06-01 17:46:00,78.17,78.255,78.17,78.245,323800000.0
2009-06-01 17:47:00,78.245,78.295,78.235,78.285,612000002.0
2009-06-01 17:48:00,78.275,78.325,78.265,78.28,515600000.0
2009-06-01 17:49:00,78.275,78.3,78.24,78.24,528600000.0
2009-06-01 17:50:00,78.245,78.26,78.225,78.24,498199998.0
2009-06-01 17:51:00,78.24,78.255,78.22,78.225,536600001.0
2009-06-01 17:52:00,78.23,78.265,78.225,78.24,238000000.0
2009-06-01 17:53:00,78.245,78.255,78.225,78.24,194400000.0
2009-06-01 17:54:00,78.24,78.25,78.225,78.25,432800000.0
2009-06-01 17:55:00,78.25,78.26,78.225,78.235,327200001.0
2009-06-01 17:56:00,78.23,78.235,78.2,78.215,386200000.0
2009-06-01 17:57:00,78.215,78.225,78.155,78.155,272200000.0
2009-06-01 17:58:00,78.15,78.195,78.105,78.16,644600000.0
2009-06-01 17:59:00,78.175,78.18,78.135,78.175,336800001.0
2009-06-01 18:00:00,78.18,78.225,78.055,78.06,640500000.0
2009-06-01 18:01:00,78.06,78.085,78.055,78.07,309400000.0
2009-06-01 18:02:00,78.07,78.085,78.03,78.045,150400000.0
2009-06-01 18:03:00,78.04,78.04,78.01,78.025,397000000.0
2009-06-01 18:04:00,78.025,78.025,77.995,78.0,262399999.0
2009-06-01 18:05:00,78.01,78.01,77.96,77.975,222600000.0
2009-06-01 18:06:00,77.975,77.98,77.95,77.965,305000000.0
2009-06-01 18:07:00,77.965,77.965,77.945,77.95,109200000.0
2009-06-01 18:08:00,77.955,78.025,77.955,78.02,266000000.0
2009-06-01 18:09:00,78.02,78.02,77.98,78.0,444000001.0
2009-06-01 18:10:00,78.0,78.03,77.995,78.025,345400000.0
2009-06-01 18:11:00,78.025,78.06,78.015,78.06,310000000.0
2009-06-01 18:12:00,78.06,78.07,78.045,78.065,173000000.0
2009-06-01 18:13:00,78.07,78.1,78.065,78.095,224600000.0
2009-06-01 18:14:00,78.11,78.115,78.09,78.1,213400000.0
2009-06-01 18:15:00,78.1,78.14,78.1,78.125,108800000.0
2009-06-01 18:16:00,78.115,78.125,78.09,78.09,222600000.0
2009-06-01 18:17:00,78.09,78.11,78.075,78.08,236400000.0
2009-06-01 18:18:00,78.08,78.1,78.075,78.085,177200000.0
2009-06-01 18:19:00,78.085,78.16,78.08,78.16,189100000.0
2009-06-01 18:20:00,78.16,78.185,78.15,78.15,435800000.0
2009-06-01 18:21:00,78.16,78.16,78.125,78.14,352600000.0
2009-06-01 18:22:00,78.145,78.155,78.105,78.115,380000000.0
2009-06-01 18:23:00,78.12,78.12,78.075,78.09,397400000.0
2009-06-01 18:24:00,78.09,78.125,78.045,78.055,396000000.0
2009-06-01 18:25:00,78.055,78.075,78.045,78.075,424000000.0
2009-06-01 18:26:00,78.075,78.085,78.05,78.055,313200000.0
2009-06-01 18:27:00,78.06,78.07,78.035,78.045,492600001.0
2009-06-01 18:28:00,78.045,78.06,78.035,78.05,277200000.0
2009-06-01 18:29:00,78.05,78.095,78.045,78.07,461000000.0
2009-06-01 18:30:00,78.07,78.105,78.07,78.09,300600000.0
2009-06-01 18:31:00,78.085,78.115,78.085,78.105,107200000.0
2009-06-01 18:32:00,78.105,78.145,78.105,78.145,375400000.0
2009-06-01 18:33:00,78.155,78.165,78.145,78.165,164600000.0
2009-06-01 18:34:00,78.165,78.17,78.12,78.14,164600000.0
2009-06-01 18:35:00,78.13,78.18,78.12,78.175,327400000.0
2009-06-01 18:36:00,78.175,78.245,78.175,78.215,249400000.0
2009-06-01 18:37:00,78.215,78.26,78.195,78.26,210700000.0
2009-06-01 18:38:00,78.255,78.275,78.24,78.255,495999999.0
2009-06-01 18:39:00,78.255,78.265,78.24,78.255,355800000.0
2009-06-01 18:40:00,78.26,78.275,78.24,78.25,347199998.0
2009-06-01 18:41:00,78.25,78.25,78.2,78.205,404200000.0
2009-06-01 18:42:00,78.21,78.255,78.205,78.245,157800000.0
2009-06-01 18:43:00,78.245,78.245,78.22,78.225,196500000.0
2009-06-01 18:44:00,78.23,78.295,78.22,78.285,340600000.0
2009-06-01 18:45:00,78.275,78.275,78.245,78.25,273400000.0
2009-06-01 18:46:00,78.25,78.265,78.235,78.265,154600000.0
2009-06-01 18:47:00,78.26,78.27,78.235,78.25,149400000.0
2009-06-01 18:48:00,78.26,78.285,78.2,78.2,202000000.0
2009-06-01 18:49:00,78.2,78.235,78.11,78.115,368200000.0
2009-06-01 18:50:00,78.12,78.14,78.075,78.095,212000000.0
2009-06-01 18:51:00,78.095,78.12,78.07,78.08,297099998.0
2009-06-01 18:52:00,78.085,78.135,78.075,78.135,150199999.0
2009-06-01 18:53:00,78.13,78.175,78.125,78.145,420200000.0
2009-06-01 18:54:00,78.145,78.165,78.14,78.155,202800000.0
2009-06-01 18:55:00,78.155,78.16,78.135,78.15,290199999.0
2009-06-01 18:56:00,78.15,78.18,78.125,78.16,204000000.0
2009-06-01 18:57:00,78.16,78.21,78.155,78.185,438200000.0
2009-06-01 18:58:00,78.185,78.23,78.175,78.185,537000000.0
2009-06-01 18:59:00,78.185,78.205,78.16,78.175,496200000.0
2009-06-01 19:00:00,78.17,78.205,78.17,78.2,310200001.0
2009-06-01 19:01:00,78.2,78.21,78.17,78.195,285200000.0
2009-06-01 19:02:00,78.195,78.2,78.165,78.165,131600000.0
2009-06-01 19:03:00,78.17,78.185,78.145,78.145,342000000.0
2009-06-01 19:04:00,78.145,78.175,78.13,78.13,311000000.0
2009-06-01 19:05:00,78.135,78.155,78.115,78.135,170799997.0
2009-06-01 19:06:00,78.145,78.15,78.13,78.14,265000000.0
2009-06-01 19:07:00,78.14,78.16,78.135,78.16,104800000.0
2009-06-01 19:08:00,78.16,78.195,78.16,78.195,127000000.0
2009-06-01 19:09:00,78.195,78.195,78.18,78.195,164600000.0
2009-06-01 19:10:00,78.21,78.215,78.175,78.19,92800000.0
2009-06-01 19:11:00,78.185,78.185,78.14,78.165,68000000.0
2009-06-01 19:12:00,78.16,78.17,78.12,78.14,78400000.0
2009-06-01 19:13:00,78.14,78.15,78.11,78.135,129000000.0
2009-06-01 19:14:00,78.145,78.16,78.135,78.155,168600000.0
2009-06-01 19:15:00,78.155,78.16,78.135,78.145,54200000.0
2009-06-01 19:16:00,78.14,78.165,78.14,78.155,193600000.0
2009-06-01 19:17:00,78.155,78.155,78.135,78.14,65200000.0
2009-06-01 19:18:00,78.14,78.175,78.135,78.145,119600000.0
2009-06-01 19:19:00,78.14,78.16,78.13,78.155,101400000.0
2009-06-01 19:20:00,78.155,78.165,78.125,78.13,168000000.0
2009-06-01 19:21:00,78.135,78.165,78.135,78.15,47400000.0
2009-06-01 19:22:00,78.165,78.175,78.15,78.175,99200000.0
2009-06-01 19:23:00,78.18,78.21,78.17,78.205,180600000.0
2009-06-01 19:24:00,78.195,78.22,78.195,78.215,34800000.0
2009-06-01 19:25:00,78.225,78.24,78.225,78.24,51800000.0
2009-06-01 19:26:00,78.25,78.27,78.25,78.27,134000000.0
2009-06-01 19:27:00,78.27,78.28,78.27,78.27,85400000.0
2009-06-01 19:28:00,78.27,78.28,78.24,78.24,133400000.0
2009-06-01 19:29:00,78.24,78.255,78.235,78.245,63600000.0
2009-06-01 19:30:00,78.26,78.275,78.24,78.245,144600000.0
2009-06-01 19:31:00,78.26,78.27,78.25,78.255,104000000.0
2009-06-01 19:32:00,78.26,78.26,78.235,78.24,98400000.0
2009-06-01 19:33:00,78.24,78.245,78.205,78.205,118000000.0
2009-06-01 19:34:00,78.215,78.225,78.2,78.21,128600000.0
2009-06-01 19:35:00,78.205,78.225,78.175,78.19,133200000.0
2009-06-01 19:36:00,78.195,78.2,78.16,78.175,50200000.0
2009-06-01 19:37:00,78.175,78.175,78.11,78.12,109800000.0
2009-06-01 19:38:00,78.12,78.135,78.1,78.11,50200000.0
2009-06-01 19:39:00,78.11,78.13,78.1,78.12,69200000.0
2009-06-01 19:40:00,78.12,78.13,78.115,78.12,179400000.0
2009-06-01 19:41:00,78.13,78.135,78.115,78.13,55500000.0
2009-06-01 19:42:00,78.13,78.14,78.11,78.13,78000000.0
2009-06-01 19:43:00,78.13,78.19,78.115,78.18,239800000.0
2009-06-01 19:44:00,78.18,78.22,78.17,78.215,284400000.0
2009-06-01 19:45:00,78.22,78.23,78.2,78.23,146400000.0
2009-06-01 19:46:00,78.23,78.29,78.23,78.28,146800000.0
2009-06-01 19:47:00,78.28,78.315,78.27,78.315,235000000.0
2009-06-01 19:48:00,78.32,78.35,78.305,78.33,187800000.0
2009-06-01 19:49:00,78.345,78.365,78.335,78.345,90600000.0
2009-06-01 19:50:00,78.35,78.375,78.345,78.365,70800000.0
2009-06-01 19:51:00,78.355,78.365,78.35,78.355,82800000.0
2009-06-01 19:52:00,78.355,78.42,78.355,78.415,122000000.0
2009-06-01 19:53:00,78.405,78.435,78.39,78.41,146600000.0
2009-06-01 19:54:00,78.405,78.415,78.375,78.41,108200000.0
2009-06-01 19:55:00,78.405,78.445,78.39,78.445,110000000.0
2009-06-01 19:56:00,78.44,78.45,78.4,78.425,182400000.0
2009-06-01 19:57:00,78.43,78.54,78.43,78.515,290400000.0
2009-06-01 19:58:00,78.515,78.53,78.485,78.49,208200000.0
2009-06-01 19:59:00,78.495,78.51,78.48,78.485,134200000.0
2009-06-01 20:00:00,78.475,78.51,78.46,78.5,154600000.0
2009-06-01 20:01:00,78.505,78.54,78.49,78.5,314800000.0
2009-06-01 20:02:00,78.505,78.51,78.485,78.505,448000000.0
2009-06-01 20:03:00,78.505,78.525,78.505,78.51,107200000.0
2009-06-01 20:04:00,78.515,78.53,78.475,78.51,215200000.0
2009-06-01 20:05:00,78.52,78.545,78.515,78.54,177800000.0
2009-06-01 20:06:00,78.54,78.575,78.515,78.545,127200000.0
2009-06-01 20:07:00,78.555,78.56,78.54,78.54,97200000.0
2009-06-01 20:08:00,78.535,78.55,78.52,78.53,172400000.0
2009-06-01 20:09:00,78.525,78.525,78.5,78.505,95000000.0
2009-06-01 20:10:00,78.505,78.505,78.48,78.505,136800000.0
2009-06-01 20:11:00,78.5,78.5,78.445,78.445,151400000.0
2009-06-01 20:12:00,78.435,78.455,78.415,78.42,117800000.0
2009-06-01 20:13:00,78.43,78.49,78.415,78.43,184600000.0
2009-06-01 20:14:00,78.445,78.485,78.435,78.445,124600000.0
2009-06-01 20:15:00,78.435,78.465,78.43,78.435,94600000.0
2009-06-01 20:16:00,78.435,78.475,78.43,78.445,123800000.0
2009-06-01 20:17:00,78.45,78.49,78.45,78.49,96800000.0
2009-06-01 20:18:00,78.49,78.495,78.45,78.455,139600000.0
2009-06-01 20:19:00,78.45,78.475,78.42,78.42,249799999.0
2009-06-01 20:20:00,78.42,78.435,78.405,78.41,104200000.0
2009-06-01 20:21:00,78.41,78.445,78.405,78.435,208200000.0
2009-06-01 20:22:00,78.43,78.435,78.385,78.4,333400000.0
2009-06-01 20:23:00,78.405,78.42,78.38,78.41,132400000.0
2009-06-01 20:24:00,78.415,78.425,78.395,78.415,88800000.0
2009-06-01 20:25:00,78.415,78.43,78.4,78.42,107600000.0
2009-06-01 20:26:00,78.41,78.445,78.405,78.445,76800000.0
2009-06-01 20:27:00,78.45,78.505,78.45,78.5,111200000.0
2009-06-01 20:28:00,78.505,78.535,78.485,78.535,132000000.0
2009-06-01 20:29:00,78.545,78.55,78.465,78.505,275000000.0
2009-06-01 20:30:00,78.505,78.505,78.365,78.365,294800000.0
2009-06-01 20:31:00,78.37,78.405,78.365,78.365,173800000.0
2009-06-01 20:32:00,78.365,78.415,78.355,78.415,145600000.0
2009-06-01 20:33:00,78.405,78.415,78.37,78.37,61600000.0
2009-06-01 20:34:00,78.365,78.41,78.365,78.4,88400000.0
2009-06-01 20:35:00,78.4,78.405,78.355,78.365,185600000.0
2009-06-01 20:36:00,78.375,78.38,78.34,78.36,132800000.0
2009-06-01 20:37:00,78.355,78.36,78.325,78.325,83000000.0
2009-06-01 20:38:00,78.33,78.365,78.325,78.355,80800000.0
2009-06-01 20:39:00,78.355,78.405,78.345,78.37,120400000.0
2009-06-01 20:40:00,78.365,78.435,78.365,78.435,140200000.0
2009-06-01 20:41:00,78.44,78.44,78.355,78.37,178600000.0
2009-06-01 20:42:00,78.365,78.395,78.35,78.385,85400000.0
2009-06-01 20:43:00,78.395,78.435,78.395,78.42,162400000.0
2009-06-01 20:44:00,78.42,78.44,78.395,78.415,113600000.0
2009-06-01 20:45:00,78.415,78.435,78.38,78.38,193000000.0
2009-06-01 20:46:00,78.36,78.365,78.325,78.34,85200000.0
2009-06-01 20:47:00,78.34,78.345,78.325,78.325,101400000.0
2009-06-01 20:48:00,78.325,78.34,78.325,78.33,35600000.0
2009-06-01 20:49:00,78.335,78.335,78.26,78.275,98000000.0
2009-06-01 20:50:00,78.27,78.295,78.26,78.27,65800000.0
2009-06-01 20:51:00,78.275,78.295,78.27,78.285,34800000.0
2009-06-01 20:52:00,78.275,78.275,78.22,78.245,113600000.0
2009-06-01 20:53:00,78.24,78.26,78.215,78.26,128000000.0
2009-06-01 20:54:00,78.26,78.275,78.245,78.275,159000000.0
2009-06-01 20:55:00,78.27,78.28,78.255,78.275,124600000.0
2009-06-01 20:56:00,78.275,78.29,78.195,78.2,131800000.0
2009-06-01 20:57:00,78.195,78.26,78.155,78.25,331499999.0
2009-06-01 20:58:00,78.255,78.295,78.245,78.285,80200000.0
2009-06-01 20:59:00,78.28,78.285,78.26,78.265,48400000.0
2009-06-01 21:00:00,78.27,78.275,78.23,78.245,107200000.0
2009-06-01 21:01:00,78.245,78.255,78.205,78.21,53200000.0
2009-06-01 21:02:00,78.21,78.225,78.165,78.17,108600000.0
2009-06-01 21:03:00,78.17,78.2,78.16,78.16,121800000.0
2009-06-01 21:04:00,78.155,78.155,78.145,78.15,64600000.0
2009-06-01 21:05:00,78.15,78.155,78.125,78.145,140200000.0
2009-06-01 21:06:00,78.145,78.175,78.14,78.165,123600000.0
2009-06-01 21:07:00,78.16,78.17,78.12,78.12,154000000.0
2009-06-01 21:08:00,78.12,78.12,78.075,78.075,124000000.0
2009-06-01 21:09:00,78.06,78.14,78.05,78.105,172400000.0
2009-06-01 21:10:00,78.105,78.115,78.085,78.105,152600000.0
2009-06-01 21:11:00,78.095,78.125,78.065,78.115,141400000.0
2009-06-01 21:12:00,78.1,78.21,78.1,78.185,193600000.0
2009-06-01 21:13:00,78.185,78.235,78.17,78.17,124800000.0
2009-06-01 21:14:00,78.165,78.195,78.125,78.175,95400000.0
2009-06-01 21:15:00,78.185,78.19,78.135,78.155,92200000.0
2009-06-01 21:16:00,78.16,78.225,78.16,78.225,148399999.0
2009-06-01 21:17:00,78.22,78.235,78.215,78.22,21200000.0
2009-06-01 21:18:00,78.215,78.215,78.195,78.21,36400000.0
2009-06-01 21:19:00,78.21,78.22,78.195,78.22,18800000.0
2009-06-01 21:20:00,78.215,78.26,78.215,78.245,65800000.0
2009-06-01 21:21:00,78.24,78.28,78.225,78.28,76000000.0
2009-06-01 21:22:00,78.28,78.35,78.275,78.33,160600000.0
2009-06-01 21:23:00,78.335,78.385,78.335,78.37,78400000.0
2009-06-01 21:24:00,78.375,78.375,78.355,78.36,30000000.0
2009-06-01 21:25:00,78.355,78.36,78.32,78.35,74600000.0
2009-06-01 21:26:00,78.36,78.41,78.345,78.395,38000000.0
2009-06-01 21:27:00,78.395,78.425,78.395,78.405,66800000.0
2009-06-01 21:28:00,78.405,78.455,78.385,78.385,124800000.0
2009-06-01 21:29:00,78.375,78.445,78.37,78.445,143800000.0
2009-06-01 21:30:00,78.44,78.48,78.44,78.455,86000000.0
2009-06-01 21:31:00,78.455,78.465,78.43,78.445,94800000.0
2009-06-01 21:32:00,78.45,78.47,78.445,78.455,112800000.0
2009-06-01 21:33:00,78.46,78.465,78.45,78.45,97800000.0
2009-06-01 21:34:00,78.455,78.455,78.4,78.415,143600000.0
2009-06-01 21:35:00,78.415,78.42,78.36,78.36,147200000.0
2009-06-01 21:36:00,78.36,78.43,78.355,78.42,69400000.0
2009-06-01 21:37:00,78.425,78.445,78.41,78.435,29000000.0
2009-06-01 21:38:00,78.435,78.49,78.435,78.475,79400000.0
2009-06-01 21:39:00,78.48,78.505,78.46,78.47,213200000.0
2009-06-01 21:40:00,78.47,78.5,78.405,78.445,109400000.0
2009-06-01 21:41:00,78.45,78.475,78.435,78.47,85800000.0
2009-06-01 21:42:00,78.47,78.5,78.445,78.445,184100000.0
2009-06-01 21:43:00,78.445,78.465,78.415,78.435,106800000.0
2009-06-01 21:44:00,78.435,78.44,78.375,78.375,231200000.0
2009-06-01 21:45:00,78.38,78.395,78.34,78.34,123400000.0
2009-06-01 21:46:00,78.345,78.345,78.29,78.295,83400000.0
2009-06-01 21:47:00,78.295,78.3,78.255,78.275,190400000.0
2009-06-01 21:48:00,78.27,78.31,78.27,78.29,55400000.0
2009-06-01 21:49:00,78.29,78.295,78.265,78.27,101600000.0
2009-06-01 21:50:00,78.285,78.35,78.285,78.35,124400000.0
2009-06-01 21:51:00,78.345,78.395,78.335,78.38,90800000.0
2009-06-01 21:52:00,78.38,78.425,78.36,78.395,163900000.0
2009-06-01 21:53:00,78.4,78.435,78.39,78.425,103000000.0
2009-06-01 21:54:00,78.42,78.43,78.4,78.42,174000000.0
2009-06-01 21:55:00,78.42,78.425,78.335,78.345,277000000.0
2009-06-01 21:56:00,78.34,78.385,78.32,78.325,207400000.0
2009-06-01 21:57:00,78.335,78.34,78.305,78.325,162000000.0
2009-06-01 21:58:00,78.33,78.375,78.33,78.35,87000000.0
2009-06-01 21:59:00,78.35,78.395,78.335,78.345,86400000.0
2009-06-01 22:00:00,78.35,78.35,78.285,78.295,196200000.0
2009-06-01 22:01:00,78.29,78.315,78.29,78.29,137000000.0
2009-06-01 22:02:00,78.295,78.315,78.25,78.265,129200000.0
2009-06-01 22:03:00,78.265,78.265,78.235,78.245,56000000.0
2009-06-01 22:04:00,78.235,78.235,78.19,78.205,182800000.0
2009-06-01 22:05:00,78.21,78.24,78.21,78.225,39400000.0
2009-06-01 22:06:00,78.225,78.31,78.225,78.31,120000000.0
2009-06-01 22:07:00,78.305,78.305,78.28,78.295,262200000.0
2009-06-01 22:08:00,78.29,78.29,78.27,78.28,69400000.0
2009-06-01 22:09:00,78.275,78.305,78.265,78.285,200000000.0
2009-06-01 22:10:00,78.285,78.295,78.265,78.265,139800000.0
2009-06-01 22:11:00,78.27,78.305,78.25,78.28,109600000.0
2009-06-01 22:12:00,78.285,78.29,78.275,78.275,81800000.0
2009-06-01 22:13:00,78.275,78.28,78.25,78.26,56600000.0
2009-06-01 22:14:00,78.255,78.265,78.255,78.255,137999999.0
2009-06-01 22:15:00,78.255,78.28,78.255,78.27,135800000.0
2009-06-01 22:16:00,78.265,78.265,78.245,78.245,67800000.0
2009-06-01 22:17:00,78.24,78.245,78.21,78.215,57800000.0
2009-06-01 22:18:00,78.22,78.25,78.22,78.25,15400000.0
2009-06-01 22:19:00,78.255,78.305,78.255,78.275,105000000.0
2009-06-01 22:20:00,78.305,78.305,78.275,78.295,68200000.0
2009-06-01 22:21:00,78.29,78.32,78.285,78.305,72000000.0
2009-06-01 22:22:00,78.305,78.33,78.285,78.3,154600000.0
2009-06-01 22:23:00,78.295,78.32,78.295,78.305,108800000.0
2009-06-01 22:24:00,78.315,78.315,78.285,78.29,60200000.0
2009-06-01 22:25:00,78.295,78.295,78.29,78.29,37000000.0
2009-06-01 22:26:00,78.29,78.3,78.285,78.285,9000000.0
2009-06-01 22:27:00,78.285,78.285,78.28,78.285,58000000.0
2009-06-01 22:28:00,78.3,78.3,78.24,78.24,34400000.0
2009-06-01 22:29:00,78.25,78.25,78.24,78.24,7000000.0
2009-06-01 22:30:00,78.235,78.255,78.23,78.245,11200000.0
2009-06-01 22:31:00,78.245,78.245,78.205,78.225,56400000.0
2009-06-01 22:32:00,78.215,78.23,78.215,78.215,8800000.0
2009-06-01 22:33:00,78.215,78.215,78.195,78.195,37600000.0
2009-06-01 22:34:00,78.205,78.23,78.205,78.225,27200000.0
2009-06-01 22:35:00,78.23,78.23,78.195,78.215,52200000.0
2009-06-01 22:36:00,78.215,78.245,78.215,78.245,21000000.0
2009-06-01 22:37:00,78.245,78.245,78.23,78.235,58400001.0
2009-06-01 22:38:00,78.235,78.25,78.225,78.25,86600000.0
2009-06-01 22:39:00,78.255,78.255,78.225,78.245,57800000.0
2009-06-01 22:40:00,78.235,78.255,78.235,78.245,10600000.0
2009-06-01 22:41:00,78.255,78.275,78.255,78.265,6000000.0
2009-06-01 22:42:00,78.265,78.265,78.225,78.235,225600000.0
2009-06-01 22:43:00,78.235,78.26,78.225,78.23,96600000.0
2009-06-01 22:44:00,78.24,78.255,78.22,78.255,28000000.0
2009-06-01 22:45:00,78.265,78.285,78.25,78.28,171400000.0
2009-06-01 22:46:00,78.28,78.28,78.26,78.26,23800000.0
2009-06-01 22:47:00,78.275,78.28,78.255,78.26,49200000.0
2009-06-01 22:48:00,78.26,78.36,78.26,78.295,46800000.0
2009-06-01 22:49:00,78.28,78.33,78.255,78.295,179600000.0
2009-06-01 22:50:00,78.3,78.33,78.295,78.32,93800000.0
2009-06-01 22:51:00,78.32,78.345,78.315,78.33,40800000.0
2009-06-01 22:52:00,78.315,78.33,78.25,78.32,152300000.0
2009-06-01 22:53:00,78.325,78.325,78.27,78.305,68200000.0
2009-06-01 22:54:00,78.29,78.32,78.28,78.3,58600000.0
2009-06-01 22:55:00,78.3,78.32,78.24,78.24,77600000.0
2009-06-01 22:56:00,78.25,78.25,78.22,78.245,35000000.0
2009-06-01 22:57:00,78.25,78.25,78.235,78.235,8600000.0
2009-06-01 22:58:00,78.235,78.255,78.22,78.255,25200000.0
2009-06-01 22:59:00,78.225,78.315,78.21,78.215,96600000.0
2009-06-01 23:00:00,78.17,78.225,78.16,78.2,62400000.0
2009-06-01 23:01:00,78.14,78.191,78.121,78.191,13000000.0
2009-06-01 23:02:00,78.205,78.235,78.205,78.225,24600000.0
2009-06-01 23:03:00,78.23,78.235,78.205,78.215,40400000.0
2009-06-01 23:04:00,78.23,78.23,78.215,78.225,20600000.0
2009-06-01 23:05:00,78.225,78.24,78.21,78.24,40200000.0
2009-06-01 23:06:00,78.24,78.24,78.205,78.205,12600000.0
2009-06-01 23:07:00,78.21,78.22,78.21,78.215,13800000.0
2009-06-01 23:08:00,78.205,78.215,78.205,78.205,11000000.0
2009-06-01 23:09:00,78.21,78.21,78.21,78.21,1600000.0
2009-06-01 23:10:00,78.22,78.22,78.22,78.22,4800000.0
2009-06-01 23:11:00,78.22,78.22,78.2,78.22,22200000.0
2009-06-01 23:12:00,78.22,78.22,78.21,78.21,4200000.0
2009-06-01 23:13:00,78.205,78.205,78.18,78.2,22200000.0
2009-06-01 23:14:00,78.185,78.205,78.185,78.195,13200000.0
2009-06-01 23:15:00,78.195,78.2,78.185,78.19,29000000.0
2009-06-01 23:16:00,78.205,78.205,78.19,78.195,14400000.0
2009-06-01 23:17:00,78.18,78.18,78.145,78.155,28200000.0
2009-06-01 23:18:00,78.085,78.125,78.08,78.125,25400000.0
2009-06-01 23:19:00,78.125,78.135,78.12,78.135,10600000.0
2009-06-01 23:20:00,78.135,78.15,78.135,78.15,11200000.0
2009-06-01 23:21:00,78.127,78.134,78.12,78.126,86600000.0
2009-06-01 23:22:00,78.16,78.165,78.16,78.165,8800000.0
2009-06-01 23:23:00,78.165,78.18,78.15,78.165,40000000.0
2009-06-01 23:24:00,78.17,78.195,78.16,78.175,25600000.0
2009-06-01 23:25:00,78.18,78.225,78.175,78.225,58600000.0
2009-06-01 23:26:00,78.225,78.225,78.205,78.205,13800000.0
2009-06-01 23:27:00,78.205,78.21,78.16,78.17,82200000.0
2009-06-01 23:28:00,78.17,78.175,78.13,78.13,46200000.0
2009-06-01 23:29:00,78.135,78.135,78.085,78.095,30200000.0
2009-06-01 23:30:00,78.095,78.14,78.095,78.14,46000000.0
2009-06-01 23:31:00,78.145,78.145,78.13,78.13,10000000.0
2009-06-01 23:32:00,78.135,78.14,78.135,78.14,6400000.0
2009-06-01 23:33:00,78.145,78.145,78.145,78.145,1600000.0
2009-06-01 23:34:00,78.135,78.14,78.125,78.125,8000000.0
2009-06-01 23:35:00,78.13,78.13,78.08,78.1,25400000.0
2009-06-01 23:36:00,78.061,78.084,78.053,78.065,195400000.0
2009-06-01 23:37:00,78.11,78.11,78.11,78.11,3200000.0
2009-06-01 23:38:00,78.12,78.13,78.12,78.13,4800000.0
2009-06-01 23:39:00,78.103,78.105,78.083,78.083,42000000.0
2009-06-01 23:40:00,78.14,78.16,78.13,78.145,17600000.0
2009-06-01 23:41:00,78.145,78.155,78.11,78.125,55500000.0
2009-06-01 23:42:00,78.125,78.125,78.11,78.115,30600000.0
2009-06-01 23:43:00,78.105,78.12,78.105,78.115,47200000.0
2009-06-01 23:44:00,78.115,78.13,78.11,78.12,32400000.0
2009-06-01 23:45:00,78.12,78.12,78.105,78.115,16000000.0
2009-06-01 23:46:00,78.115,78.12,78.08,78.11,76800000.0
2009-06-01 23:47:00,78.11,78.11,78.08,78.09,61000000.0
2009-06-01 23:48:00,78.09,78.1,78.065,78.08,86200000.0
2009-06-01 23:49:00,78.08,78.095,78.06,78.06,79200000.0
2009-06-01 23:50:00,78.04,78.06,78.035,78.04,55600000.0
2009-06-01 23:51:00,78.05,78.06,78.04,78.05,71999999.0
2009-06-01 23:52:00,78.055,78.055,78.055,78.055,3200000.0
2009-06-01 23:53:00,78.055,78.24,78.055,78.105,335400001.0
2009-06-01 23:54:00,78.105,78.125,78.105,78.11,43800000.0
2009-06-01 23:55:00,78.11,78.14,78.11,78.14,8600000.0
2009-06-01 23:56:00,78.14,78.14,78.14,78.14,1600000.0
2009-06-01 23:57:00,78.14,78.15,78.14,78.15,7000000.0
2009-06-01 23:58:00,78.165,78.18,78.165,78.18,22000000.0
2009-06-01 23:59:00,78.18,78.265,78.18,78.265,83600000.0
2009-06-02 00:00:00,78.265,78.27,78.245,78.27,49000000.0
2009-06-02 00:01:00,78.275,78.275,78.265,78.265,6400000.0
2009-06-02 00:02:00,78.25,78.26,78.23,78.245,26600000.0
2009-06-02 00:03:00,78.25,78.27,78.245,78.27,85600000.0
2009-06-02 00:04:00,78.27,78.27,78.26,78.26,7000000.0
2009-06-02 00:05:00,78.26,78.265,78.24,78.24,65800000.0
2009-06-02 00:06:00,78.26,78.265,78.22,78.22,112400000.0
2009-06-02 00:07:00,78.21,78.225,78.165,78.215,133400000.0
2009-06-02 00:08:00,78.22,78.235,78.18,78.22,219200000.0
2009-06-02 00:09:00,78.22,78.3,78.22,78.285,127800000.0
2009-06-02 00:10:00,78.285,78.285,78.235,78.245,115400000.0
2009-06-02 00:11:00,78.245,78.275,78.245,78.275,49800000.0
2009-06-02 00:12:00,78.28,78.28,78.245,78.26,129400000.0
2009-06-02 00:13:00,78.26,78.26,78.2,78.215,133400000.0
2009-06-02 00:14:00,78.22,78.23,78.19,78.19,104400000.0
2009-06-02 00:15:00,78.18,78.2,78.175,78.175,84000000.0
2009-06-02 00:16:00,78.18,78.2,78.18,78.2,63000000.0
2009-06-02 00:17:00,78.205,78.205,78.205,78.205,8000000.0
2009-06-02 00:18:00,78.205,78.21,78.205,78.21,8800000.0
2009-06-02 00:19:00,78.21,78.22,78.21,78.22,31800000.0
2009-06-02 00:20:00,78.187,78.233,78.186,78.2,245700000.0
2009-06-02 00:21:00,78.22,78.22,78.22,78.22,15200000.0
2009-06-02 00:22:00,78.21,78.23,78.21,78.22,44200000.0
2009-06-02 00:23:00,78.22,78.23,78.22,78.225,21400000.0
2009-06-02 00:24:00,78.225,78.235,78.21,78.215,88000000.0
2009-06-02 00:25:00,78.215,78.23,78.21,78.22,30800000.0
2009-06-02 00:26:00,78.22,78.22,78.165,78.17,61000000.0
2009-06-02 00:27:00,78.17,78.175,78.13,78.165,208200000.0
2009-06-02 00:28:00,78.15,78.16,78.15,78.16,24600000.0
2009-06-02 00:29:00,78.19,78.2,78.185,78.185,130400000.0
2009-06-02 00:30:00,78.195,78.23,78.195,78.23,31600001.0
2009-06-02 00:31:00,78.215,78.235,78.215,78.235,53600000.0
2009-06-02 00:32:00,78.235,78.255,78.21,78.21,141400000.0
2009-06-02 00:33:00,78.215,78.23,78.2,78.23,41400000.0
2009-06-02 00:34:00,78.23,78.24,78.23,78.24,31200000.0
2009-06-02 00:35:00,78.227,78.238,78.194,78.224,126200000.0
2009-06-02 00:36:00,78.23,78.24,78.23,78.23,37600000.0
2009-06-02 00:37:00,78.235,78.245,78.215,78.23,70000000.0
2009-06-02 00:38:00,78.22,78.235,78.22,78.23,26800000.0
2009-06-02 00:39:00,78.23,78.23,78.22,78.22,48800000.0
2009-06-02 00:40:00,78.23,78.24,78.22,78.225,64400000.0
2009-06-02 00:41:00,78.23,78.24,78.215,78.23,77600000.0
2009-06-02 00:42:00,78.22,78.22,78.215,78.22,49200000.0
2009-06-02 00:43:00,78.225,78.24,78.225,78.23,46400000.0
2009-06-02 00:44:00,78.24,78.24,78.2,78.235,79400000.0
2009-06-02 00:45:00,78.235,78.255,78.23,78.24,127400000.0
2009-06-02 00:46:00,78.24,78.24,78.225,78.225,24000000.0
2009-06-02 00:47:00,78.24,78.255,78.24,78.25,72800000.0
2009-06-02 00:48:00,78.26,78.26,78.245,78.25,73800000.0
2009-06-02 00:49:00,78.25,78.26,78.24,78.255,136400000.0
2009-06-02 00:50:00,78.25,78.25,78.25,78.25,27200000.0
2009-06-02 00:51:00,78.25,78.26,78.225,78.24,216800000.0
2009-06-02 00:52:00,78.24,78.26,78.23,78.245,61000000.0
2009-06-02 00:53:00,78.245,78.25,78.225,78.23,147600000.0
2009-06-02 00:54:00,78.23,78.24,78.225,78.23,93000000.0
2009-06-02 00:55:00,78.22,78.23,78.215,78.22,42200000.0
2009-06-02 00:56:00,78.235,78.24,78.21,78.225,164000000.0
2009-06-02 00:57:00,78.155,78.23,78.155,78.21,184200000.0
2009-06-02 00:58:00,78.21,78.23,78.21,78.215,33400000.0
2009-06-02 00:59:00,78.22,78.25,78.215,78.22,73600000.0
2009-06-02 01:00:00,78.22,78.23,78.19,78.195,124600000.0
2009-06-02 01:01:00,78.2,78.21,78.195,78.21,30400000.0
2009-06-02 01:02:00,78.2,78.22,78.2,78.21,25400000.0
2009-06-02 01:03:00,78.21,78.21,78.195,78.2,37000000.0
2009-06-02 01:04:00,78.18,78.18,78.145,78.165,202000001.0
2009-06-02 01:05:00,78.17,78.17,78.14,78.16,134800000.0
2009-06-02 01:06:00,78.16,78.19,78.135,78.14,308399998.0
2009-06-02 01:07:00,78.14,78.14,78.125,78.14,80800001.0
2009-06-02 01:08:00,78.13,78.145,78.13,78.14,44200000.0
2009-06-02 01:09:00,78.14,78.14,78.08,78.1,193000000.0
2009-06-02 01:10:00,78.1,78.14,78.1,78.135,134200000.0
2009-06-02 01:11:00,78.13,78.13,78.1,78.11,275400000.0
2009-06-02 01:12:00,78.11,78.11,78.06,78.1,230599999.0
2009-06-02 01:13:00,78.085,78.105,78.065,78.085,178500000.0
2009-06-02 01:14:00,78.075,78.095,78.075,78.08,65800000.0
2009-06-02 01:15:00,78.075,78.075,78.06,78.07,65000000.0
2009-06-02 01:16:00,78.07,78.08,78.055,78.07,80800000.0
2009-06-02 01:17:00,78.055,78.07,78.04,78.07,93900000.0
2009-06-02 01:18:00,78.07,78.07,78.055,78.07,9400000.0
2009-06-02 01:19:00,78.07,78.07,78.025,78.06,131600001.0
2009-06-02 01:20:00,78.075,78.09,78.055,78.085,96000000.0
2009-06-02 01:21:00,78.075,78.1,78.06,78.075,51600000.0
2009-06-02 01:22:00,78.065,78.1,78.065,78.08,164200000.0
2009-06-02 01:23:00,78.07,78.085,78.07,78.08,25000000.0
2009-06-02 01:24:00,78.07,78.075,78.055,78.06,98600000.0
2009-06-02 01:25:00,78.06,78.085,78.055,78.085,122000000.0
2009-06-02 01:26:00,78.085,78.085,78.075,78.085,31199999.0
2009-06-02 01:27:00,78.085,78.085,78.075,78.075,54600000.0
2009-06-02 01:28:00,78.08,78.085,78.07,78.08,60200000.0
2009-06-02 01:29:00,78.08,78.08,78.06,78.07,91400000.0
2009-06-02 01:30:00,78.075,78.085,78.07,78.08,45000000.0
2009-06-02 01:31:00,78.09,78.095,78.07,78.075,96800000.0
2009-06-02 01:32:00,78.065,78.07,78.05,78.065,59400000.0
2009-06-02 01:33:00,78.065,78.07,78.06,78.065,46800001.0
2009-06-02 01:34:00,78.065,78.085,78.065,78.075,104399999.0
2009-06-02 01:35:00,78.065,78.07,78.055,78.055,37000000.0
2009-06-02 01:36:00,78.06,78.065,78.03,78.065,126000000.0
2009-06-02 01:37:00,78.07,78.07,78.04,78.04,69400000.0
2009-06-02 01:38:00,78.045,78.06,78.045,78.06,10200000.0
2009-06-02 01:39:00,78.06,78.06,78.05,78.055,31800000.0
2009-06-02 01:40:00,78.055,78.07,78.055,78.07,59199999.0
2009-06-02 01:41:00,78.07,78.07,78.07,78.07,14800000.0
2009-06-02 01:42:00,78.075,78.075,78.045,78.065,125800000.0
2009-06-02 01:43:00,78.06,78.06,78.045,78.06,251200000.0
2009-06-02 01:44:00,78.07,78.08,78.055,78.08,11800000.0
2009-06-02 01:45:00,78.08,78.09,78.08,78.09,8000000.0
2009-06-02 01:46:00,78.09,78.09,78.075,78.08,71400000.0
2009-06-02 01:47:00,78.07,78.09,78.06,78.09,70000000.0
2009-06-02 01:48:00,78.09,78.105,78.07,78.105,94400000.0
2009-06-02 01:49:00,78.105,78.105,78.09,78.09,23200000.0
2009-06-02 01:50:00,78.085,78.11,78.085,78.11,33200000.0
2009-06-02 01:51:00,78.11,78.12,78.1,78.11,24200000.0
2009-06-02 01:52:00,78.1,78.13,78.1,78.105,81400000.0
2009-06-02 01:53:00,78.11,78.12,78.105,78.11,31200000.0
2009-06-02 01:54:00,78.11,78.13,78.105,78.11,55600000.0
2009-06-02 01:55:00,78.11,78.15,78.095,78.135,73800000.0
2009-06-02 01:56:00,78.15,78.175,78.135,78.175,41400000.0
2009-06-02 01:57:00,78.165,78.18,78.15,78.17,43400000.0
2009-06-02 01:58:00,78.16,78.225,78.155,78.21,117000000.0
2009-06-02 01:59:00,78.21,78.245,78.21,78.22,83200000.0
2009-06-02 02:00:00,78.205,78.225,78.185,78.2,159400001.0
2009-06-02 02:01:00,78.2,78.2,78.135,78.15,117400000.0
2009-06-02 02:02:00,78.14,78.165,78.115,78.14,138600000.0
2009-06-02 02:03:00,78.145,78.145,78.0,78.005,320600000.0
2009-06-02 02:04:00,78.02,78.02,77.895,77.935,156400000.0
2009-06-02 02:05:00,77.925,77.935,77.87,77.935,67600000.0
2009-06-02 02:06:00,77.91,77.92,77.815,77.82,231900000.0
2009-06-02 02:07:00,77.825,77.84,77.77,77.8,242800000.0
2009-06-02 02:08:00,77.79,77.815,77.755,77.76,634100000.0
2009-06-02 02:09:00,77.76,77.77,77.73,77.74,547300000.0
2009-06-02 02:10:00,77.75,77.77,77.72,77.74,153100000.0
2009-06-02 02:11:00,77.75,77.77,77.73,77.75,114800000.0
2009-06-02 02:12:00,77.74,77.755,77.705,77.72,326000001.0
2009-06-02 02:13:00,77.735,77.735,77.68,77.695,72000000.0
2009-06-02 02:14:00,77.685,77.695,77.605,77.635,143300000.0
2009-06-02 02:15:00,77.635,77.645,77.61,77.64,138600000.0
2009-06-02 02:16:00,77.655,77.76,77.655,77.74,157600000.0
2009-06-02 02:17:00,77.73,77.765,77.725,77.725,122000001.0
2009-06-02 02:18:00,77.73,77.73,77.695,77.73,54000000.0
2009-06-02 02:19:00,77.73,77.76,77.685,77.69,215200000.0
2009-06-02 02:20:00,77.695,77.735,77.69,77.72,301000000.0
2009-06-02 02:21:00,77.72,77.725,77.685,77.69,189399999.0
2009-06-02 02:22:00,77.69,77.73,77.685,77.72,204800000.0
2009-06-02 02:23:00,77.725,77.74,77.72,77.72,42000000.0
2009-06-02 02:24:00,77.72,77.72,77.655,77.665,140600000.0
2009-06-02 02:25:00,77.665,77.685,77.655,77.67,68000000.0
2009-06-02 02:26:00,77.675,77.685,77.63,77.635,304500000.0
2009-06-02 02:27:00,77.635,77.635,77.615,77.62,106800000.0
2009-06-02 02:28:00,77.63,77.66,77.615,77.655,159400000.0
2009-06-02 02:29:00,77.65,77.705,77.65,77.7,143200000.0
2009-06-02 02:30:00,77.715,77.715,77.665,77.665,307600000.0
2009-06-02 02:31:00,77.67,77.67,77.61,77.63,324000000.0
2009-06-02 02:32:00,77.635,77.64,77.595,77.61,112200000.0
2009-06-02 02:33:00,77.62,77.63,77.58,77.605,66900000.0
2009-06-02 02:34:00,77.6,77.635,77.535,77.55,83400000.0
2009-06-02 02:35:00,77.54,77.575,77.525,77.575,115800000.0
2009-06-02 02:36:00,77.58,77.585,77.555,77.565,167400000.0
2009-06-02 02:37:00,77.565,77.615,77.56,77.59,327800000.0
2009-06-02 02:38:00,77.595,77.61,77.58,77.605,198600000.0
2009-06-02 02:39:00,77.61,77.625,77.595,77.61,195600000.0
2009-06-02 02:40:00,77.615,77.62,77.53,77.545,550200000.0
2009-06-02 02:41:00,77.54,77.55,77.515,77.53,251400000.0
2009-06-02 02:42:00,77.53,77.605,77.525,77.6,126200000.0
2009-06-02 02:43:00,77.6,77.615,77.57,77.605,89200000.0
2009-06-02 02:44:00,77.615,77.625,77.575,77.6,253400000.0
2009-06-02 02:45:00,77.6,77.6,77.585,77.59,340500000.0
2009-06-02 02:46:00,77.59,77.6,77.58,77.59,291800000.0
2009-06-02 02:47:00,77.58,77.6,77.575,77.58,177200000.0
2009-06-02 02:48:00,77.58,77.635,77.575,77.6,134100000.0
2009-06-02 02:49:00,77.615,77.625,77.58,77.61,65700000.0
2009-06-02 02:50:00,77.605,77.65,77.595,77.65,123400000.0
2009-06-02 02:51:00,77.64,77.675,77.625,77.675,71600000.0
2009-06-02 02:52:00,77.67,77.695,77.65,77.675,105600000.0
2009-06-02 02:53:00,77.68,77.7,77.68,77.69,52000000.0
2009-06-02 02:54:00,77.69,77.69,77.655,77.675,100800000.0
2009-06-02 02:55:00,77.675,77.745,77.67,77.71,192800000.0
2009-06-02 02:56:00,77.715,77.74,77.7,77.72,182200000.0
2009-06-02 02:57:00,77.72,77.79,77.715,77.76,307800000.0
2009-06-02 02:58:00,77.765,77.79,77.735,77.77,319400000.0
2009-06-02 02:59:00,77.77,77.805,77.73,77.78,456600000.0
2009-06-02 03:00:00,77.78,77.815,77.76,77.805,281100000.0
2009-06-02 03:01:00,77.805,77.865,77.805,77.85,291200000.0
2009-06-02 03:02:00,77.85,77.87,77.815,77.84,291400000.0
2009-06-02 03:03:00,77.84,77.85,77.8,77.8,258200000.0
2009-06-02 03:04:00,77.81,77.82,77.775,77.785,374800001.0
2009-06-02 03:05:00,77.78,77.79,77.695,77.695,400000000.0
2009-06-02 03:06:00,77.695,77.725,77.69,77.715,235800000.0
2009-06-02 03:07:00,77.71,77.72,77.69,77.7,105400000.0
2009-06-02 03:08:00,77.7,77.705,77.685,77.69,185200000.0
2009-06-02 03:09:00,77.685,77.705,77.675,77.675,135600000.0
2009-06-02 03:10:00,77.675,77.69,77.665,77.675,247200000.0
2009-06-02 03:11:00,77.675,77.69,77.67,77.685,229400000.0
2009-06-02 03:12:00,77.685,77.69,77.665,77.685,135000000.0
2009-06-02 03:13:00,77.69,77.695,77.68,77.695,67000000.0
2009-06-02 03:14:00,77.695,77.71,77.675,77.68,210200000.0
2009-06-02 03:15:00,77.675,77.685,77.675,77.685,72200000.0
2009-06-02 03:16:00,77.685,77.71,77.685,77.695,130600000.0
2009-06-02 03:17:00,77.695,77.77,77.695,77.77,240200000.0
2009-06-02 03:18:00,77.77,77.775,77.765,77.77,43600000.0
2009-06-02 03:19:00,77.775,77.81,77.77,77.805,289600000.0
2009-06-02 03:20:00,77.805,77.85,77.805,77.83,242800000.0
2009-06-02 03:21:00,77.83,77.835,77.81,77.81,109200000.0
2009-06-02 03:22:00,77.81,77.83,77.805,77.82,212600000.0
2009-06-02 03:23:00,77.815,77.865,77.815,77.845,75400000.0
2009-06-02 03:24:00,77.855,77.855,77.805,77.815,128400000.0
2009-06-02 03:25:00,77.835,77.845,77.815,77.825,157000000.0
2009-06-02 03:26:00,77.83,77.85,77.8,77.84,242000000.0
2009-06-02 03:27:00,77.84,77.855,77.82,77.845,99800000.0
2009-06-02 03:28:00,77.84,77.84,77.76,77.795,117900000.0
2009-06-02 03:29:00,77.795,77.875,77.795,77.87,365800000.0
2009-06-02 03:30:00,77.87,77.97,77.87,77.93,310900000.0
2009-06-02 03:31:00,77.93,77.935,77.9,77.905,240900000.0
2009-06-02 03:32:00,77.905,77.95,77.895,77.94,323400000.0
2009-06-02 03:33:00,77.935,77.98,77.935,77.94,342400000.0
2009-06-02 03:34:00,77.94,78.06,77.94,78.035,424500000.0
2009-06-02 03:35:00,78.025,78.15,78.02,78.145,277600000.0
2009-06-02 03:36:00,78.145,78.23,78.135,78.225,468000000.0
2009-06-02 03:37:00,78.215,78.225,78.165,78.17,336000000.0
2009-06-02 03:38:00,78.17,78.185,78.145,78.17,268400000.0
2009-06-02 03:39:00,78.17,78.18,78.125,78.125,280300000.0
2009-06-02 03:40:00,78.13,78.15,78.105,78.105,253300000.0
2009-06-02 03:41:00,78.105,78.11,78.08,78.085,159200000.0
2009-06-02 03:42:00,78.08,78.105,78.065,78.065,264100000.0
2009-06-02 03:43:00,78.065,78.075,78.045,78.05,360800000.0
2009-06-02 03:44:00,78.055,78.09,78.055,78.06,325600000.0
2009-06-02 03:45:00,78.055,78.06,78.015,78.04,345700000.0
2009-06-02 03:46:00,78.05,78.06,78.02,78.035,67700000.0
2009-06-02 03:47:00,78.035,78.045,78.025,78.025,118200000.0
2009-06-02 03:48:00,78.03,78.1,78.02,78.1,254200000.0
2009-06-02 03:49:00,78.1,78.12,78.065,78.12,129800000.0
2009-06-02 03:50:00,78.12,78.12,78.065,78.095,348800000.0
2009-06-02 03:51:00,78.095,78.15,78.08,78.14,695700000.0
2009-06-02 03:52:00,78.14,78.17,78.13,78.15,236600000.0
2009-06-02 03:53:00,78.16,78.16,78.125,78.125,172400000.0
2009-06-02 03:54:00,78.125,78.13,78.085,78.085,223600000.0
2009-06-02 03:55:00,78.09,78.105,78.055,78.06,216800000.0
2009-06-02 03:56:00,78.06,78.065,78.0,78.0,264000000.0
2009-06-02 03:57:00,78.005,78.025,78.0,78.015,127000000.0
2009-06-02 03:58:00,78.015,78.055,78.015,78.035,220000000.0
2009-06-02 03:59:00,78.035,78.06,78.025,78.035,130800000.0
2009-06-02 04:00:00,78.035,78.05,78.01,78.02,331800000.0
2009-06-02 04:01:00,78.02,78.025,78.005,78.005,29400000.0
2009-06-02 04:02:00,78.005,78.005,77.965,77.97,96500000.0
2009-06-02 04:03:00,77.975,77.99,77.95,77.955,187600000.0
2009-06-02 04:04:00,77.955,77.965,77.885,77.895,210000000.0
2009-06-02 04:05:00,77.895,77.905,77.88,77.88,63000000.0
2009-06-02 04:06:00,77.88,77.895,77.865,77.875,140000000.0
2009-06-02 04:07:00,77.87,77.89,77.87,77.875,137800000.0
2009-06-02 04:08:00,77.895,77.935,77.895,77.935,26200000.0
2009-06-02 04:09:00,77.93,77.97,77.92,77.965,124400000.0
2009-06-02 04:10:00,77.96,77.96,77.925,77.925,210600000.0
2009-06-02 04:11:00,77.925,77.94,77.92,77.92,325000000.0
2009-06-02 04:12:00,77.925,77.93,77.91,77.925,212200000.0
2009-06-02 04:13:00,77.925,77.925,77.9,77.9,192000000.0
2009-06-02 04:14:00,77.88,77.925,77.87,77.91,226600000.0
2009-06-02 04:15:00,77.92,77.925,77.905,77.91,383799999.0
2009-06-02 04:16:00,77.91,77.92,77.905,77.915,190800000.0
2009-06-02 04:17:00,77.915,77.915,77.895,77.895,190200000.0
2009-06-02 04:18:00,77.895,77.92,77.895,77.915,399400000.0
2009-06-02 04:19:00,77.915,77.935,77.91,77.925,72000000.0
2009-06-02 04:20:00,77.925,77.94,77.915,77.93,42000000.0
2009-06-02 04:21:00,77.93,77.975,77.925,77.97,114800000.0
2009-06-02 04:22:00,77.975,77.98,77.945,77.945,117600001.0
2009-06-02 04:23:00,77.955,77.985,77.945,77.975,224400000.0
2009-06-02 04:24:00,77.97,77.99,77.96,77.98,68000000.0
2009-06-02 04:25:00,77.98,77.98,77.955,77.975,101800000.0
2009-06-02 04:26:00,77.965,77.98,77.945,77.95,286600000.0
2009-06-02 04:27:00,77.955,77.995,77.945,77.975,295400000.0
2009-06-02 04:28:00,77.98,78.0,77.975,78.0,102600000.0
2009-06-02 04:29:00,77.99,78.0,77.965,77.97,168800000.0
2009-06-02 04:30:00,77.97,78.0,77.955,77.99,283400000.0
2009-06-02 04:31:00,77.99,78.01,77.985,78.005,99400001.0
2009-06-02 04:32:00,78.005,78.015,77.975,77.99,254600000.0
2009-06-02 04:33:00,77.99,77.99,77.935,77.95,147000000.0
2009-06-02 04:34:00,77.95,77.98,77.945,77.965,218000000.0
2009-06-02 04:35:00,77.975,77.975,77.945,77.965,303200000.0
2009-06-02 04:36:00,77.965,77.98,77.965,77.965,267400000.0
2009-06-02 04:37:00,77.97,77.98,77.93,77.93,154800000.0
2009-06-02 04:38:00,77.935,77.975,77.935,77.965,101800000.0
2009-06-02 04:39:00,77.965,77.995,77.965,77.985,152000000.0
2009-06-02 04:40:00,77.985,78.025,77.98,78.01,113200000.0
2009-06-02 04:41:00,78.01,78.035,78.005,78.025,288200000.0
2009-06-02 04:42:00,78.025,78.035,78.015,78.03,172800000.0
2009-06-02 04:43:00,78.015,78.035,78.01,78.035,118600000.0
2009-06-02 04:44:00,78.035,78.05,78.02,78.03,56400000.0
2009-06-02 04:45:00,78.035,78.04,78.0,78.035,65600000.0
2009-06-02 04:46:00,78.03,78.035,78.015,78.015,43400000.0
2009-06-02 04:47:00,78.015,78.035,78.01,78.01,295400000.0
2009-06-02 04:48:00,78.01,78.035,78.01,78.025,25000000.0
2009-06-02 04:49:00,78.025,78.025,78.0,78.0,165800001.0
2009-06-02 04:50:00,78.01,78.01,77.985,77.99,165200001.0
2009-06-02 04:51:00,78.0,78.025,78.0,78.01,22000000.0
2009-06-02 04:52:00,78.01,78.02,77.995,77.995,98000000.0
2009-06-02 04:53:00,77.995,78.0,77.975,77.985,224600000.0
2009-06-02 04:54:00,77.995,78.02,77.99,78.015,185400000.0
2009-06-02 04:55:00,78.015,78.02,78.015,78.02,47600000.0
2009-06-02 04:56:00,78.02,78.02,78.005,78.01,105400000.0
2009-06-02 04:57:00,78.015,78.03,78.0,78.015,52600000.0
2009-06-02 04:58:00,78.02,78.03,78.015,78.02,13000000.0
2009-06-02 04:59:00,78.03,78.03,78.03,78.03,1000000.0
2009-06-02 05:00:00,78.03,78.05,78.03,78.05,16000000.0
2009-06-02 05:01:00,78.045,78.045,78.02,78.045,38000000.0
2009-06-02 05:02:00,78.045,78.08,78.04,78.06,145000000.0
2009-06-02 05:03:00,78.06,78.07,78.05,78.055,104799999.0
2009-06-02 05:04:00,78.055,78.08,78.055,78.07,163000000.0
2009-06-02 05:05:00,78.065,78.09,78.065,78.085,185400000.0
2009-06-02 05:06:00,78.08,78.105,78.075,78.105,235000000.0
2009-06-02 05:07:00,78.1,78.125,78.1,78.11,161800000.0
2009-06-02 05:08:00,78.11,78.11,78.075,78.095,196400000.0
2009-06-02 05:09:00,78.1,78.12,78.09,78.11,20600000.0
2009-06-02 05:10:00,78.11,78.115,78.095,78.11,17200000.0
2009-06-02 05:11:00,78.11,78.115,78.085,78.115,58500000.0
2009-06-02 05:12:00,78.105,78.145,78.1,78.125,156800000.0
2009-06-02 05:13:00,78.115,78.155,78.115,78.13,50500000.0
2009-06-02 05:14:00,78.115,78.12,78.075,78.095,66600000.0
2009-06-02 05:15:00,78.105,78.11,78.09,78.09,107000000.0
2009-06-02 05:16:00,78.1,78.1,78.045,78.045,174000000.0
2009-06-02 05:17:00,78.045,78.06,78.035,78.035,151400000.0
2009-06-02 05:18:00,78.03,78.09,78.03,78.075,321400000.0
2009-06-02 05:19:00,78.08,78.09,78.07,78.07,84800000.0
2009-06-02 05:20:00,78.07,78.16,78.07,78.16,79000000.0
2009-06-02 05:21:00,78.14,78.165,78.14,78.145,25100000.0
2009-06-02 05:22:00,78.14,78.15,78.125,78.125,45400000.0
2009-06-02 05:23:00,78.14,78.15,78.13,78.135,221100000.0
2009-06-02 05:24:00,78.135,78.14,78.135,78.135,157200000.0
2009-06-02 05:25:00,78.14,78.14,78.125,78.13,70600000.0
2009-06-02 05:26:00,78.13,78.15,78.13,78.15,92400000.0
2009-06-02 05:27:00,78.15,78.15,78.125,78.125,164600000.0
2009-06-02 05:28:00,78.135,78.14,78.105,78.115,163600000.0
2009-06-02 05:29:00,78.115,78.16,78.11,78.11,327200000.0
2009-06-02 05:30:00,78.115,78.13,78.115,78.13,164800000.0
2009-06-02 05:31:00,78.13,78.145,78.125,78.145,323600000.0
2009-06-02 05:32:00,78.145,78.15,78.14,78.15,33800000.0
2009-06-02 05:33:00,78.15,78.15,78.135,78.15,61600000.0
2009-06-02 05:34:00,78.15,78.15,78.15,78.15,26000000.0
2009-06-02 05:35:00,78.15,78.18,78.15,78.17,85600000.0
2009-06-02 05:36:00,78.18,78.18,78.17,78.17,12400000.0
2009-06-02 05:37:00,78.17,78.195,78.17,78.18,149800000.0
2009-06-02 05:38:00,78.18,78.18,78.16,78.165,50600000.0
2009-06-02 05:39:00,78.17,78.19,78.165,78.18,145800000.0
2009-06-02 05:40:00,78.2,78.205,78.15,78.17,117000000.0
2009-06-02 05:41:00,78.18,78.19,78.16,78.16,34600000.0
2009-06-02 05:42:00,78.16,78.17,78.15,78.16,77400000.0
2009-06-02 05:43:00,78.16,78.19,78.155,78.19,92600000.0
2009-06-02 05:44:00,78.17,78.17,78.135,78.14,180800000.0
2009-06-02 05:45:00,78.145,78.16,78.145,78.155,88600000.0
2009-06-02 05:46:00,78.155,78.16,78.14,78.145,227600000.0
2009-06-02 05:47:00,78.15,78.155,78.15,78.15,63400000.0
2009-06-02 05:48:00,78.15,78.16,78.14,78.14,116600000.0
2009-06-02 05:49:00,78.14,78.14,78.115,78.13,234400000.0
2009-06-02 05:50:00,78.12,78.13,78.1,78.1,50000000.0
2009-06-02 05:51:00,78.1,78.135,78.1,78.135,45400000.0
2009-06-02 05:52:00,78.135,78.17,78.13,78.145,50000000.0
2009-06-02 05:53:00,78.155,78.155,78.125,78.125,43000000.0
2009-06-02 05:54:00,78.135,78.135,78.08,78.105,63000000.0
2009-06-02 05:55:00,78.11,78.14,78.1,78.11,77800000.0
2009-06-02 05:56:00,78.12,78.15,78.11,78.145,29000000.0
2009-06-02 05:57:00,78.15,78.18,78.145,78.17,37600000.0
2009-06-02 05:58:00,78.17,78.185,78.155,78.16,43600000.0
2009-06-02 05:59:00,78.16,78.18,78.15,78.155,55600000.0
2009-06-02 06:00:00,78.155,78.165,78.135,78.145,52600000.0
2009-06-02 06:01:00,78.14,78.15,78.14,78.145,10400000.0
2009-06-02 06:02:00,78.145,78.145,78.13,78.145,48800000.0
2009-06-02 06:03:00,78.145,78.155,78.14,78.145,14000000.0
2009-06-02 06:04:00,78.135,78.16,78.135,78.16,111600000.0
2009-06-02 06:05:00,78.16,78.16,78.15,78.15,51400000.0
2009-06-02 06:06:00,78.155,78.16,78.15,78.16,16000000.0
2009-06-02 06:07:00,78.16,78.16,78.125,78.125,96000000.0
2009-06-02 06:08:00,78.13,78.13,78.09,78.105,409400000.0
2009-06-02 06:09:00,78.11,78.13,78.105,78.12,30400000.0
2009-06-02 06:10:00,78.125,78.135,78.1,78.12,167000000.0
2009-06-02 06:11:00,78.12,78.125,78.105,78.105,72600000.0
2009-06-02 06:12:00,78.105,78.115,78.095,78.095,17600000.0
2009-06-02 06:13:00,78.09,78.095,78.075,78.095,63600000.0
2009-06-02 06:14:00,78.09,78.09,78.06,78.075,117000000.0
2009-06-02 06:15:00,78.07,78.075,78.045,78.05,57400000.0
2009-06-02 06:16:00,78.05,78.075,78.045,78.065,134400000.0
2009-06-02 06:17:00,78.065,78.065,78.055,78.065,45400000.0
2009-06-02 06:18:00,78.065,78.095,78.06,78.07,60200000.0
2009-06-02 06:19:00,78.055,78.065,78.055,78.06,51000000.0
2009-06-02 06:20:00,78.06,78.09,78.06,78.08,23400000.0
2009-06-02 06:21:00,78.08,78.095,78.035,78.04,173200000.0
2009-06-02 06:22:00,78.05,78.05,78.045,78.045,7000000.0
2009-06-02 06:23:00,78.04,78.04,77.995,78.015,38600000.0
2009-06-02 06:24:00,78.005,78.035,77.98,78.03,52000000.0
2009-06-02 06:25:00,78.025,78.07,78.02,78.06,82000000.0
2009-06-02 06:26:00,78.06,78.065,78.055,78.06,21000000.0
2009-06-02 06:27:00,78.055,78.075,78.055,78.075,68000000.0
2009-06-02 06:28:00,78.075,78.15,78.075,78.13,200800000.0
2009-06-02 06:29:00,78.125,78.125,78.07,78.075,164600000.0
2009-06-02 06:30:00,78.06,78.12,77.96,77.98,132200000.0
2009-06-02 06:31:00,77.98,77.98,77.87,77.965,138400000.0
2009-06-02 06:32:00,77.97,78.005,77.91,77.91,169700000.0
2009-06-02 06:33:00,77.915,78.105,77.915,78.105,326200000.0
2009-06-02 06:34:00,78.08,78.14,78.015,78.015,289900000.0
2009-06-02 06:35:00,78.02,78.04,78.0,78.01,216800000.0
2009-06-02 06:36:00,78.01,78.01,77.97,77.99,325000000.0
2009-06-02 06:37:00,77.995,78.01,77.995,78.01,150600000.0
2009-06-02 06:38:00,78.0,78.035,78.0,78.01,380000000.0
2009-06-02 06:39:00,78.01,78.01,77.925,77.93,455900000.0
2009-06-02 06:40:00,77.93,77.955,77.915,77.945,149400000.0
2009-06-02 06:41:00,77.94,78.005,77.94,78.0,245200000.0
2009-06-02 06:42:00,77.995,78.04,77.99,78.02,91200000.0
2009-06-02 06:43:00,78.015,78.065,78.015,78.065,98200000.0
2009-06-02 06:44:00,78.065,78.095,78.065,78.07,83600000.0
2009-06-02 06:45:00,78.075,78.125,78.07,78.115,73600000.0
2009-06-02 06:46:00,78.1,78.12,78.08,78.085,142000000.0
2009-06-02 06:47:00,78.085,78.09,78.05,78.075,330000000.0
2009-06-02 06:48:00,78.08,78.13,78.065,78.125,436200000.0
2009-06-02 06:49:00,78.125,78.14,78.1,78.135,393600000.0
2009-06-02 06:50:00,78.135,78.18,78.135,78.18,428600000.0
2009-06-02 06:51:00,78.18,78.19,78.155,78.175,368200000.0
2009-06-02 06:52:00,78.18,78.215,78.17,78.19,239800000.0
2009-06-02 06:53:00,78.185,78.23,78.165,78.23,88400000.0
2009-06-02 06:54:00,78.215,78.215,78.185,78.195,224000001.0
2009-06-02 06:55:00,78.195,78.21,78.16,78.18,308400000.0
2009-06-02 06:56:00,78.17,78.185,78.155,78.17,245600000.0
2009-06-02 06:57:00,78.17,78.18,78.115,78.12,347200000.0
2009-06-02 06:58:00,78.12,78.125,78.095,78.105,196800000.0
2009-06-02 06:59:00,78.105,78.18,78.085,78.18,100100000.0
2009-06-02 07:00:00,78.185,78.185,78.13,78.135,167400000.0
2009-06-02 07:01:00,78.135,78.145,78.105,78.12,136600000.0
2009-06-02 07:02:00,78.12,78.135,78.115,78.115,16600000.0
2009-06-02 07:03:00,78.12,78.135,78.11,78.115,41500000.0
2009-06-02 07:04:00,78.11,78.145,78.11,78.14,111200000.0
2009-06-02 07:05:00,78.115,78.135,78.105,78.13,174400000.0
2009-06-02 07:06:00,78.13,78.16,78.13,78.145,72400000.0
2009-06-02 07:07:00,78.145,78.145,78.12,78.13,125400000.0
2009-06-02 07:08:00,78.13,78.13,78.11,78.12,73600000.0
2009-06-02 07:09:00,78.11,78.155,78.11,78.13,124000000.0
2009-06-02 07:10:00,78.14,78.15,78.125,78.14,167800000.0
2009-06-02 07:11:00,78.14,78.155,78.095,78.095,239600000.0
2009-06-02 07:12:00,78.09,78.095,78.065,78.065,479400001.0
2009-06-02 07:13:00,78.065,78.08,78.045,78.055,164200000.0
2009-06-02 07:14:00,78.055,78.075,78.055,78.065,139400000.0
2009-06-02 07:15:00,78.07,78.075,78.05,78.06,228000000.0
2009-06-02 07:16:00,78.045,78.085,78.04,78.085,586400000.0
2009-06-02 07:17:00,78.085,78.095,78.075,78.085,342400000.0
2009-06-02 07:18:00,78.09,78.09,78.075,78.08,195200000.0
2009-06-02 07:19:00,78.08,78.08,78.045,78.045,218800000.0
2009-06-02 07:20:00,78.04,78.065,78.03,78.05,327800000.0
2009-06-02 07:21:00,78.045,78.075,78.045,78.055,203400000.0
2009-06-02 07:22:00,78.06,78.07,78.04,78.045,270600000.0
2009-06-02 07:23:00,78.04,78.06,78.04,78.045,75000000.0
2009-06-02 07:24:00,78.04,78.045,78.03,78.04,134400000.0
2009-06-02 07:25:00,78.04,78.055,78.035,78.04,107600000.0
2009-06-02 07:26:00,78.045,78.065,78.045,78.06,88000000.0
2009-06-02 07:27:00,78.055,78.055,78.045,78.045,123000000.0
2009-06-02 07:28:00,78.05,78.06,78.045,78.055,81200000.0
2009-06-02 07:29:00,78.06,78.06,78.045,78.055,299600000.0
2009-06-02 07:30:00,78.05,78.07,78.045,78.07,150400000.0
2009-06-02 07:31:00,78.06,78.08,78.055,78.07,119800000.0
2009-06-02 07:32:00,78.08,78.09,78.075,78.085,100600000.0
2009-06-02 07:33:00,78.09,78.125,78.085,78.115,275400000.0
2009-06-02 07:34:00,78.115,78.135,78.115,78.13,109800000.0
2009-06-02 07:35:00,78.13,78.16,78.125,78.15,186400000.0
2009-06-02 07:36:00,78.145,78.145,78.125,78.13,213000000.0
2009-06-02 07:37:00,78.125,78.13,78.09,78.1,221400000.0
2009-06-02 07:38:00,78.1,78.11,78.085,78.11,256400000.0
2009-06-02 07:39:00,78.095,78.135,78.095,78.13,266399999.0
2009-06-02 07:40:00,78.13,78.135,78.065,78.065,624200000.0
2009-06-02 07:41:00,78.07,78.09,78.055,78.065,405300000.0
2009-06-02 07:42:00,78.065,78.105,78.055,78.07,578300000.0
2009-06-02 07:43:00,78.07,78.08,78.065,78.065,308200000.0
2009-06-02 07:44:00,78.06,78.065,77.995,78.0,358700000.0
2009-06-02 07:45:00,77.995,78.07,77.99,78.035,80700000.0
2009-06-02 07:46:00,78.02,78.035,77.99,78.005,83200000.0
2009-06-02 07:47:00,78.005,78.025,78.0,78.015,80800000.0
2009-06-02 07:48:00,78.015,78.045,78.005,78.02,580999999.0
2009-06-02 07:49:00,78.025,78.03,78.005,78.01,328799998.0
2009-06-02 07:50:00,78.01,78.015,77.985,77.985,498600000.0
2009-06-02 07:51:00,78.005,78.015,77.985,78.005,72200000.0
2009-06-02 07:52:00,77.995,77.995,77.925,77.93,673800001.0
2009-06-02 07:53:00,77.93,77.935,77.9,77.91,337800000.0
2009-06-02 07:54:00,77.91,77.925,77.865,77.87,379400000.0
2009-06-02 07:55:00,77.87,77.87,77.825,77.865,381800000.0
2009-06-02 07:56:00,77.86,77.88,77.86,77.87,144400000.0
2009-06-02 07:57:00,77.87,77.91,77.87,77.905,112600000.0
2009-06-02 07:58:00,77.905,77.945,77.905,77.935,260600000.0
2009-06-02 07:59:00,77.925,77.93,77.885,77.885,147000000.0
2009-06-02 08:00:00,77.88,77.895,77.765,77.765,495800000.0
2009-06-02 08:01:00,77.765,77.8,77.755,77.765,630800000.0
2009-06-02 08:02:00,77.78,77.815,77.765,77.815,385400000.0
2009-06-02 08:03:00,77.815,77.82,77.76,77.77,248400000.0
2009-06-02 08:04:00,77.77,77.77,77.735,77.76,238400000.0
2009-06-02 08:05:00,77.755,77.765,77.72,77.725,128400000.0
2009-06-02 08:06:00,77.725,77.735,77.715,77.73,149400000.0
2009-06-02 08:07:00,77.72,77.725,77.68,77.69,308600001.0
2009-06-02 08:08:00,77.69,77.705,77.66,77.685,158200000.0
2009-06-02 08:09:00,77.685,77.72,77.665,77.72,355400000.0
2009-06-02 08:10:00,77.715,77.78,77.715,77.755,423800000.0
2009-06-02 08:11:00,77.77,77.825,77.755,77.805,306800000.0
2009-06-02 08:12:00,77.805,77.835,77.8,77.835,323200000.0
2009-06-02 08:13:00,77.83,77.835,77.795,77.805,247600000.0
2009-06-02 08:14:00,77.795,77.81,77.795,77.81,180799999.0
2009-06-02 08:15:00,77.81,77.86,77.805,77.86,237600000.0
2009-06-02 08:16:00,77.86,77.91,77.825,77.83,271400000.0
2009-06-02 08:17:00,77.825,77.835,77.815,77.835,116200000.0
2009-06-02 08:18:00,77.84,77.875,77.825,77.855,142800000.0
2009-06-02 08:19:00,77.86,77.875,77.83,77.845,80300000.0
2009-06-02 08:20:00,77.845,77.855,77.83,77.83,89600000.0
2009-06-02 08:21:00,77.825,77.83,77.76,77.79,281400000.0
2009-06-02 08:22:00,77.805,77.855,77.79,77.855,49000000.0
2009-06-02 08:23:00,77.855,77.885,77.8,77.825,158600000.0
2009-06-02 08:24:00,77.825,77.85,77.805,77.82,109200000.0
2009-06-02 08:25:00,77.82,77.825,77.755,77.8,249800000.0
2009-06-02 08:26:00,77.795,77.86,77.78,77.855,121200000.0
2009-06-02 08:27:00,77.86,77.89,77.855,77.855,68600000.0
2009-06-02 08:28:00,77.865,77.9,77.865,77.9,55000000.0
2009-06-02 08:29:00,77.895,77.92,77.89,77.9,47000000.0
2009-06-02 08:30:00,77.895,77.895,77.82,77.83,365600001.0
2009-06-02 08:31:00,77.83,77.84,77.805,77.835,492799998.0
2009-06-02 08:32:00,77.835,77.85,77.81,77.81,296600000.0
2009-06-02 08:33:00,77.81,77.815,77.735,77.75,417600000.0
2009-06-02 08:34:00,77.76,77.78,77.745,77.765,556000005.0
2009-06-02 08:35:00,77.755,77.78,77.755,77.77,343600002.0
2009-06-02 08:36:00,77.77,77.77,77.73,77.745,356200000.0
2009-06-02 08:37:00,77.745,77.76,77.665,77.67,679399999.0
2009-06-02 08:38:00,77.68,77.725,77.68,77.7,420800000.0
2009-06-02 08:39:00,77.69,77.72,77.685,77.72,516000000.0
2009-06-02 08:40:00,77.72,77.72,77.645,77.65,624000000.0
2009-06-02 08:41:00,77.65,77.685,77.65,77.66,208400000.0
2009-06-02 08:42:00,77.66,77.68,77.65,77.675,502000000.0
2009-06-02 08:43:00,77.675,77.69,77.665,77.67,259400000.0
2009-06-02 08:44:00,77.67,77.67,77.635,77.65,250000000.0
2009-06-02 08:45:00,77.65,77.665,77.635,77.635,318800000.0
2009-06-02 08:46:00,77.635,77.64,77.59,77.61,463499999.0
2009-06-02 08:47:00,77.585,77.65,77.585,77.61,348600000.0
2009-06-02 08:48:00,77.62,77.65,77.62,77.63,297600001.0
2009-06-02 08:49:00,77.63,77.63,77.575,77.615,462000001.0
2009-06-02 08:50:00,77.62,77.655,77.585,77.585,569300000.0
2009-06-02 08:51:00,77.59,77.62,77.515,77.52,574400000.0
2009-06-02 08:52:00,77.52,77.59,77.52,77.565,330800000.0
2009-06-02 08:53:00,77.57,77.585,77.555,77.565,437599999.0
2009-06-02 08:54:00,77.58,77.62,77.565,77.62,311200000.0
2009-06-02 08:55:00,77.62,77.655,77.56,77.585,719799999.0
2009-06-02 08:56:00,77.59,77.605,77.56,77.595,517200000.0
2009-06-02 08:57:00,77.595,77.67,77.595,77.67,328100000.0
2009-06-02 08:58:00,77.67,77.69,77.655,77.68,321400000.0
2009-06-02 08:59:00,77.68,77.68,77.635,77.64,464000002.0
2009-06-02 09:00:00,77.645,77.7,77.645,77.685,809399998.0
2009-06-02 09:01:00,77.685,77.695,77.655,77.69,598400001.0
2009-06-02 09:02:00,77.69,77.705,77.62,77.62,531200000.0
2009-06-02 09:03:00,77.62,77.69,77.62,77.69,198600000.0
2009-06-02 09:04:00,77.68,77.685,77.645,77.65,573400000.0
2009-06-02 09:05:00,77.65,77.735,77.645,77.725,316400001.0
2009-06-02 09:06:00,77.72,77.73,77.695,77.705,166000000.0
2009-06-02 09:07:00,77.71,77.75,77.695,77.7,498600000.0
2009-06-02 09:08:00,77.69,77.74,77.685,77.735,242200000.0
2009-06-02 09:09:00,77.73,77.825,77.725,77.82,345000000.0
2009-06-02 09:10:00,77.82,77.82,77.775,77.81,598200000.0
2009-06-02 09:11:00,77.81,77.85,77.785,77.84,792000001.0
2009-06-02 09:12:00,77.84,77.95,77.84,77.88,908199998.0
2009-06-02 09:13:00,77.88,77.91,77.865,77.895,490800000.0
2009-06-02 09:14:00,77.895,77.93,77.895,77.92,565800000.0
2009-06-02 09:15:00,77.92,77.92,77.87,77.87,322200001.0
2009-06-02 09:16:00,77.875,77.89,77.855,77.86,441799999.0
2009-06-02 09:17:00,77.855,77.855,77.83,77.85,556200000.0
2009-06-02 09:18:00,77.85,77.85,77.805,77.81,418200001.0
2009-06-02 09:19:00,77.81,77.83,77.795,77.83,435000002.0
2009-06-02 09:20:00,77.83,77.84,77.765,77.765,455299999.0
2009-06-02 09:21:00,77.765,77.765,77.74,77.75,677200002.0
2009-06-02 09:22:00,77.745,77.75,77.725,77.73,313299999.0
2009-06-02 09:23:00,77.73,77.74,77.725,77.735,484400006.0
2009-06-02 09:24:00,77.725,77.73,77.715,77.72,518600000.0
2009-06-02 09:25:00,77.72,77.755,77.695,77.73,465000001.0
2009-06-02 09:26:00,77.73,77.78,77.73,77.77,571900000.0
2009-06-02 09:27:00,77.775,77.775,77.715,77.775,420600000.0
2009-06-02 09:28:00,77.765,77.815,77.74,77.805,415400001.0
2009-06-02 09:29:00,77.805,77.81,77.69,77.695,665400000.0
2009-06-02 09:30:00,77.695,77.76,77.67,77.76,619999999.0
2009-06-02 09:31:00,77.76,77.76,77.695,77.71,325199999.0
2009-06-02 09:32:00,77.72,77.72,77.64,77.66,539700000.0
2009-06-02 09:33:00,77.66,77.68,77.64,77.645,279400000.0
2009-06-02 09:34:00,77.645,77.65,77.61,77.62,300400000.0
2009-06-02 09:35:00,77.615,77.63,77.585,77.625,246600000.0
2009-06-02 09:36:00,77.625,77.635,77.605,77.605,468000001.0
2009-06-02 09:37:00,77.615,77.68,77.615,77.67,467000001.0
2009-06-02 09:38:00,77.67,77.77,77.67,77.77,468399999.0
2009-06-02 09:39:00,77.77,77.8,77.765,77.785,360400000.0
2009-06-02 09:40:00,77.785,77.82,77.78,77.8,395799998.0
2009-06-02 09:41:00,77.795,77.8,77.765,77.77,367000000.0
2009-06-02 09:42:00,77.77,77.77,77.735,77.77,358000001.0
2009-06-02 09:43:00,77.77,77.81,77.765,77.805,353000000.0
2009-06-02 09:44:00,77.795,77.83,77.76,77.78,408000000.0
2009-06-02 09:45:00,77.78,77.82,77.78,77.82,158000000.0
2009-06-02 09:46:00,77.82,77.85,77.81,77.845,481400000.0
2009-06-02 09:47:00,77.845,77.92,77.825,77.905,449000001.0
2009-06-02 09:48:00,77.905,77.905,77.825,77.865,398200000.0
2009-06-02 09:49:00,77.87,77.945,77.87,77.92,594800002.0
2009-06-02 09:50:00,77.92,77.98,77.905,77.965,652400000.0
2009-06-02 09:51:00,77.97,78.02,77.96,77.99,735399999.0
2009-06-02 09:52:00,77.985,77.985,77.945,77.955,695600000.0
2009-06-02 09:53:00,77.945,77.97,77.925,77.96,559200000.0
2009-06-02 09:54:00,77.96,77.985,77.925,77.93,459399998.0
2009-06-02 09:55:00,77.925,77.99,77.915,77.98,655800000.0
2009-06-02 09:56:00,77.975,77.98,77.93,77.93,291600000.0
2009-06-02 09:57:00,77.94,77.99,77.93,77.94,647600002.0
2009-06-02 09:58:00,77.94,77.945,77.91,77.925,579400001.0
2009-06-02 09:59:00,77.925,77.975,77.915,77.955,714400000.0
2009-06-02 10:00:00,77.955,78.025,77.955,78.02,372399999.0
2009-06-02 10:01:00,78.01,78.06,78.01,78.025,535400000.0
2009-06-02 10:02:00,78.04,78.05,77.98,77.99,645600000.0
2009-06-02 10:03:00,77.99,78.05,77.985,78.04,620400000.0
2009-06-02 10:04:00,78.035,78.04,77.985,78.005,554200000.0
2009-06-02 10:05:00,78.005,78.035,77.985,78.035,604600001.0
2009-06-02 10:06:00,78.025,78.04,78.015,78.02,353000000.0
2009-06-02 10:07:00,78.025,78.035,78.02,78.02,88600000.0
2009-06-02 10:08:00,78.02,78.035,77.99,78.0,552999999.0
2009-06-02 10:09:00,77.995,78.02,77.985,78.005,294800000.0
2009-06-02 10:10:00,78.005,78.015,77.965,77.965,371400000.0
2009-06-02 10:11:00,77.965,77.965,77.925,77.945,641199999.0
2009-06-02 10:12:00,77.935,77.95,77.93,77.935,577600000.0
2009-06-02 10:13:00,77.94,77.96,77.925,77.95,478800000.0
2009-06-02 10:14:00,77.95,77.95,77.9,77.91,611199999.0
2009-06-02 10:15:00,77.91,77.96,77.905,77.93,657600001.0
2009-06-02 10:16:00,77.93,77.97,77.91,77.93,598200000.0
2009-06-02 10:17:00,77.93,77.945,77.905,77.92,686600001.0
2009-06-02 10:18:00,77.92,77.935,77.875,77.88,509800004.0
2009-06-02 10:19:00,77.875,77.9,77.87,77.885,531000000.0
2009-06-02 10:20:00,77.89,77.935,77.88,77.935,411600002.0
2009-06-02 10:21:00,77.925,78.015,77.925,77.98,620200000.0
2009-06-02 10:22:00,77.985,77.995,77.98,77.995,374400000.0
2009-06-02 10:23:00,77.985,77.995,77.92,77.925,450000000.0
2009-06-02 10:24:00,77.92,77.94,77.905,77.92,273800000.0
2009-06-02 10:25:00,77.925,78.015,77.91,78.005,286000000.0
2009-06-02 10:26:00,78.0,78.025,77.965,78.005,627399999.0
2009-06-02 10:27:00,78.005,78.01,77.985,77.985,398799996.0
2009-06-02 10:28:00,77.985,77.99,77.975,77.975,484399995.0
2009-06-02 10:29:00,77.985,78.03,77.98,78.0,526400001.0
2009-06-02 10:30:00,78.0,78.025,77.995,78.005,388000000.0
2009-06-02 10:31:00,78.01,78.02,77.93,77.94,471599999.0
2009-06-02 10:32:00,77.935,77.96,77.935,77.96,367000000.0
2009-06-02 10:33:00,77.955,77.975,77.95,77.975,157000000.0
2009-06-02 10:34:00,77.965,77.97,77.955,77.955,178600000.0
2009-06-02 10:35:00,77.955,77.99,77.95,77.99,226400000.0
2009-06-02 10:36:00,78.0,78.025,77.995,78.02,116000000.0
2009-06-02 10:37:00,78.02,78.05,78.01,78.015,479799998.0
2009-06-02 10:38:00,78.01,78.01,77.975,77.985,502799999.0
2009-06-02 10:39:00,77.99,78.0,77.97,77.975,414600000.0
2009-06-02 10:40:00,77.975,77.985,77.935,77.935,582200000.0
2009-06-02 10:41:00,77.94,77.965,77.915,77.945,489200001.0
2009-06-02 10:42:00,77.94,77.98,77.94,77.975,587599998.0
2009-06-02 10:43:00,77.975,78.0,77.965,77.98,472599999.0
2009-06-02 10:44:00,77.98,77.98,77.925,77.935,491999999.0
2009-06-02 10:45:00,77.94,77.97,77.935,77.935,583400000.0
2009-06-02 10:46:00,77.93,77.95,77.925,77.93,526400000.0
2009-06-02 10:47:00,77.955,77.965,77.925,77.94,372600000.0
2009-06-02 10:48:00,77.935,77.955,77.915,77.915,517400000.0
2009-06-02 10:49:00,77.915,77.93,77.895,77.9,659200000.0
2009-06-02 10:50:00,77.905,77.915,77.885,77.89,513600000.0
2009-06-02 10:51:00,77.88,77.905,77.855,77.855,434799999.0
2009-06-02 10:52:00,77.855,77.89,77.85,77.85,527400000.0
2009-06-02 10:53:00,77.85,77.895,77.83,77.89,245400000.0
2009-06-02 10:54:00,77.88,77.88,77.785,77.795,613800001.0
2009-06-02 10:55:00,77.795,77.83,77.785,77.795,634600000.0
2009-06-02 10:56:00,77.805,77.855,77.805,77.855,552200000.0
2009-06-02 10:57:00,77.86,77.885,77.85,77.88,526200001.0
2009-06-02 10:58:00,77.875,77.88,77.845,77.85,388400000.0
2009-06-02 10:59:00,77.855,77.855,77.785,77.845,593000000.0
2009-06-02 11:00:00,77.83,77.86,77.825,77.855,107000000.0
2009-06-02 11:01:00,77.855,77.89,77.845,77.87,442800000.0
2009-06-02 11:02:00,77.87,77.88,77.845,77.87,370800001.0
2009-06-02 11:03:00,77.87,77.88,77.835,77.85,478799999.0
2009-06-02 11:04:00,77.85,77.855,77.835,77.855,412000000.0
2009-06-02 11:05:00,77.855,77.88,77.835,77.875,440599999.0
2009-06-02 11:06:00,77.875,77.885,77.845,77.86,250200000.0
2009-06-02 11:07:00,77.86,77.87,77.845,77.87,336400000.0
2009-06-02 11:08:00,77.865,77.915,77.865,77.875,393399997.0
2009-06-02 11:09:00,77.875,77.88,77.84,77.855,676599999.0
2009-06-02 11:10:00,77.855,77.94,77.845,77.94,309000001.0
2009-06-02 11:11:00,77.93,77.99,77.925,77.99,510599999.0
2009-06-02 11:12:00,77.98,77.99,77.935,77.935,692400001.0
2009-06-02 11:13:00,77.94,77.945,77.885,77.9,835399998.0
2009-06-02 11:14:00,77.9,77.915,77.89,77.905,634200000.0
2009-06-02 11:15:00,77.905,77.98,77.895,77.945,396000000.0
2009-06-02 11:16:00,77.935,77.96,77.885,77.885,636599999.0
2009-06-02 11:17:00,77.885,77.91,77.8,77.815,724500000.0
2009-06-02 11:18:00,77.815,77.835,77.755,77.77,598200000.0
2009-06-02 11:19:00,77.775,77.795,77.77,77.775,220600000.0
2009-06-02 11:20:00,77.775,77.825,77.75,77.82,377000000.0
2009-06-02 11:21:00,77.805,77.84,77.775,77.84,494600000.0
2009-06-02 11:22:00,77.84,77.88,77.83,77.88,240800000.0
2009-06-02 11:23:00,77.88,77.895,77.855,77.875,356800000.0
2009-06-02 11:24:00,77.875,77.875,77.81,77.83,448999999.0
2009-06-02 11:25:00,77.825,77.83,77.8,77.805,364000000.0
2009-06-02 11:26:00,77.825,77.845,77.79,77.815,509599999.0
2009-06-02 11:27:00,77.825,77.85,77.805,77.85,582400000.0
2009-06-02 11:28:00,77.85,77.865,77.845,77.865,303400000.0
2009-06-02 11:29:00,77.86,77.86,77.785,77.785,550799999.0
2009-06-02 11:30:00,77.785,77.835,77.745,77.83,852099998.0
2009-06-02 11:31:00,77.835,77.845,77.745,77.795,427999999.0
2009-06-02 11:32:00,77.795,77.815,77.765,77.77,739400002.0
2009-06-02 11:33:00,77.77,77.825,77.76,77.795,699800001.0
2009-06-02 11:34:00,77.795,77.81,77.765,77.8,385200000.0
2009-06-02 11:35:00,77.8,77.8,77.745,77.77,316200000.0
2009-06-02 11:36:00,77.77,77.8,77.68,77.71,602600000.0
2009-06-02 11:37:00,77.71,77.715,77.635,77.66,773000002.0
2009-06-02 11:38:00,77.66,77.725,77.65,77.68,663000001.0
2009-06-02 11:39:00,77.675,77.7,77.635,77.655,905600002.0
2009-06-02 11:40:00,77.655,77.675,77.625,77.675,802599999.0
2009-06-02 11:41:00,77.675,77.75,77.66,77.75,467600001.0
2009-06-02 11:42:00,77.755,77.765,77.735,77.735,346200001.0
2009-06-02 11:43:00,77.745,77.785,77.735,77.775,366199999.0
2009-06-02 11:44:00,77.775,77.835,77.77,77.835,390599998.0
2009-06-02 11:45:00,77.83,77.87,77.825,77.86,454200000.0
2009-06-02 11:46:00,77.86,77.86,77.795,77.8,397600000.0
2009-06-02 11:47:00,77.795,77.86,77.78,77.835,710200000.0
2009-06-02 11:48:00,77.84,77.85,77.705,77.735,719800002.0
2009-06-02 11:49:00,77.735,77.745,77.725,77.735,627600000.0
2009-06-02 11:50:00,77.735,77.74,77.685,77.71,486600001.0
2009-06-02 11:51:00,77.715,77.755,77.685,77.715,639200000.0
2009-06-02 11:52:00,77.715,77.795,77.7,77.71,429500000.0
2009-06-02 11:53:00,77.71,77.765,77.69,77.695,854400000.0
2009-06-02 11:54:00,77.695,77.695,77.625,77.625,598600000.0
2009-06-02 11:55:00,77.625,77.69,77.575,77.67,554000000.0
2009-06-02 11:56:00,77.67,77.725,77.655,77.725,512400000.0
2009-06-02 11:57:00,77.725,77.74,77.66,77.67,564700000.0
2009-06-02 11:58:00,77.67,77.73,77.655,77.725,623800000.0
2009-06-02 11:59:00,77.74,77.78,77.695,77.705,778000010.0
2009-06-02 12:00:00,77.71,77.83,77.71,77.81,544800001.0
2009-06-02 12:01:00,77.81,77.9,77.81,77.84,747800001.0
2009-06-02 12:02:00,77.84,77.85,77.81,77.83,399399999.0
2009-06-02 12:03:00,77.825,77.855,77.795,77.82,692200000.0
2009-06-02 12:04:00,77.82,77.82,77.775,77.815,817200001.0
2009-06-02 12:05:00,77.815,77.87,77.81,77.855,667000001.0
2009-06-02 12:06:00,77.855,77.885,77.83,77.88,893800004.0
2009-06-02 12:07:00,77.895,77.91,77.845,77.9,1036100002.0
2009-06-02 12:08:00,77.905,77.935,77.89,77.91,418199999.0
2009-06-02 12:09:00,77.91,77.95,77.91,77.95,486000003.0
2009-06-02 12:10:00,77.95,77.95,77.895,77.905,557200000.0
2009-06-02 12:11:00,77.905,77.925,77.885,77.9,670400000.0
2009-06-02 12:12:00,77.9,77.96,77.9,77.93,715599999.0
2009-06-02 12:13:00,77.93,77.945,77.915,77.93,345800000.0
2009-06-02 12:14:00,77.94,77.995,77.925,77.98,700400000.0
2009-06-02 12:15:00,77.98,77.98,77.94,77.95,413400000.0
2009-06-02 12:16:00,77.95,77.985,77.935,77.95,245600000.0
2009-06-02 12:17:00,77.955,77.96,77.895,77.94,426200000.0
2009-06-02 12:18:00,77.95,78.035,77.94,78.025,478999999.0
2009-06-02 12:19:00,78.04,78.04,77.995,78.03,409599999.0
2009-06-02 12:20:00,78.04,78.06,78.02,78.06,643600001.0
2009-06-02 12:21:00,78.055,78.07,78.015,78.03,543200000.0
2009-06-02 12:22:00,78.03,78.04,78.02,78.03,440399999.0
2009-06-02 12:23:00,78.03,78.04,77.995,78.005,427599999.0
2009-06-02 12:24:00,78.005,78.01,77.99,78.0,286000000.0
2009-06-02 12:25:00,77.995,77.995,77.85,77.86,622800000.0
2009-06-02 12:26:00,77.845,77.87,77.825,77.865,419200000.0
2009-06-02 12:27:00,77.865,77.865,77.785,77.81,482600000.0
2009-06-02 12:28:00,77.82,77.92,77.815,77.895,676199998.0
2009-06-02 12:29:00,77.895,77.91,77.845,77.845,493400000.0
2009-06-02 12:30:00,77.845,77.88,77.835,77.88,595000001.0
2009-06-02 12:31:00,77.88,77.89,77.87,77.88,279600000.0
2009-06-02 12:32:00,77.88,77.895,77.865,77.875,462200000.0
2009-06-02 12:33:00,77.875,77.88,77.86,77.86,373000001.0
2009-06-02 12:34:00,77.86,77.895,77.845,77.865,423800000.0
2009-06-02 12:35:00,77.865,77.895,77.845,77.85,554600001.0
2009-06-02 12:36:00,77.85,77.92,77.83,77.85,695400002.0
2009-06-02 12:37:00,77.845,77.845,77.72,77.725,438800000.0
2009-06-02 12:38:00,77.74,77.755,77.705,77.705,512800000.0
2009-06-02 12:39:00,77.72,77.82,77.72,77.805,441700000.0
2009-06-02 12:40:00,77.815,77.845,77.805,77.845,600999998.0
2009-06-02 12:41:00,77.845,77.86,77.83,77.84,438600000.0
2009-06-02 12:42:00,77.835,77.86,77.8,77.84,624200001.0
2009-06-02 12:43:00,77.835,77.84,77.765,77.8,677200001.0
2009-06-02 12:44:00,77.8,77.81,77.785,77.795,457400000.0
2009-06-02 12:45:00,77.805,77.855,77.79,77.825,597800000.0
2009-06-02 12:46:00,77.82,77.85,77.81,77.825,533400000.0
2009-06-02 12:47:00,77.825,77.925,77.825,77.9,500000000.0
2009-06-02 12:48:00,77.9,77.91,77.845,77.855,859399999.0
2009-06-02 12:49:00,77.855,77.985,77.855,77.93,675000000.0
2009-06-02 12:50:00,77.935,77.94,77.865,77.885,802800000.0
2009-06-02 12:51:00,77.885,77.92,77.82,77.85,706800000.0
2009-06-02 12:52:00,77.85,77.87,77.79,77.85,743800000.0
2009-06-02 12:53:00,77.85,77.885,77.84,77.88,640000002.0
2009-06-02 12:54:00,77.88,77.915,77.865,77.9,761399997.0
2009-06-02 12:55:00,77.9,77.935,77.885,77.905,751399999.0
2009-06-02 12:56:00,77.91,77.925,77.855,77.855,833599997.0
2009-06-02 12:57:00,77.845,77.845,77.785,77.815,525400000.0
2009-06-02 12:58:00,77.815,77.845,77.8,77.82,653200001.0
2009-06-02 12:59:00,77.82,77.925,77.805,77.91,653400001.0
2009-06-02 13:00:00,77.92,77.93,77.845,77.865,593200002.0
2009-06-02 13:01:00,77.86,77.955,77.855,77.925,623000000.0
2009-06-02 13:02:00,77.945,77.97,77.87,77.88,689400001.0
2009-06-02 13:03:00,77.88,77.95,77.88,77.94,868200000.0
2009-06-02 13:04:00,77.94,77.94,77.9,77.92,409800000.0
2009-06-02 13:05:00,77.925,77.95,77.915,77.935,742800005.0
2009-06-02 13:06:00,77.93,77.95,77.885,77.9,363600000.0
2009-06-02 13:07:00,77.895,77.925,77.89,77.905,522400000.0
2009-06-02 13:08:00,77.895,77.945,77.89,77.935,317799999.0
2009-06-02 13:09:00,77.94,77.98,77.925,77.935,723600000.0
2009-06-02 13:10:00,77.935,77.935,77.85,77.85,775000001.0
2009-06-02 13:11:00,77.85,77.87,77.825,77.865,798700001.0
2009-06-02 13:12:00,77.865,77.88,77.845,77.87,385000000.0
2009-06-02 13:13:00,77.87,77.99,77.87,77.96,468600000.0
2009-06-02 13:14:00,77.955,77.955,77.87,77.87,594000000.0
2009-06-02 13:15:00,77.87,77.94,77.865,77.92,887200000.0
2009-06-02 13:16:00,77.915,77.93,77.9,77.91,381000000.0
2009-06-02 13:17:00,77.91,77.925,77.89,77.915,351799998.0
2009-06-02 13:18:00,77.905,77.915,77.89,77.91,296600000.0
2009-06-02 13:19:00,77.915,77.92,77.875,77.905,595400002.0
2009-06-02 13:20:00,77.905,77.91,77.845,77.875,528800002.0
2009-06-02 13:21:00,77.875,77.915,77.865,77.915,649999999.0
2009-06-02 13:22:00,77.905,77.91,77.875,77.905,584200002.0
2009-06-02 13:23:00,77.9,77.93,77.9,77.905,362800001.0
2009-06-02 13:24:00,77.905,77.925,77.885,77.905,514800000.0
2009-06-02 13:25:00,77.905,77.905,77.885,77.9,225800000.0
2009-06-02 13:26:00,77.895,77.92,77.875,77.895,799399995.0
2009-06-02 13:27:00,77.885,77.905,77.85,77.88,762200002.0
2009-06-02 13:28:00,77.88,77.92,77.88,77.895,259200001.0
2009-06-02 13:29:00,77.895,77.905,77.89,77.895,297000000.0
2009-06-02 13:30:00,77.895,77.935,77.895,77.93,444399998.0
2009-06-02 13:31:00,77.93,77.93,77.815,77.865,973000001.0
2009-06-02 13:32:00,77.88,77.895,77.855,77.875,412200000.0
2009-06-02 13:33:00,77.875,77.88,77.825,77.84,428800000.0
2009-06-02 13:34:00,77.84,77.88,77.815,77.875,360000000.0
2009-06-02 13:35:00,77.875,77.925,77.875,77.915,765200002.0
2009-06-02 13:36:00,77.915,77.975,77.915,77.925,755800001.0
2009-06-02 13:37:00,77.93,77.995,77.915,77.995,601800000.0
2009-06-02 13:38:00,77.99,78.005,77.79,77.825,665800000.0
2009-06-02 13:39:00,77.835,77.87,77.825,77.835,648200000.0
2009-06-02 13:40:00,77.835,77.85,77.785,77.805,834000000.0
2009-06-02 13:41:00,77.805,77.86,77.79,77.855,662800000.0
2009-06-02 13:42:00,77.855,77.915,77.855,77.89,619000001.0
2009-06-02 13:43:00,77.895,77.925,77.855,77.86,841200001.0
2009-06-02 13:44:00,77.86,77.9,77.845,77.9,634800000.0
2009-06-02 13:45:00,77.9,77.9,77.86,77.865,691399997.0
2009-06-02 13:46:00,77.865,77.875,77.835,77.84,897599999.0
2009-06-02 13:47:00,77.835,77.885,77.825,77.87,622800000.0
2009-06-02 13:48:00,77.87,77.905,77.87,77.89,531000001.0
2009-06-02 13:49:00,77.89,77.92,77.885,77.9,645400000.0
2009-06-02 13:50:00,77.9,77.915,77.885,77.89,849400002.0
2009-06-02 13:51:00,77.89,77.95,77.885,77.93,676799998.0
2009-06-02 13:52:00,77.93,77.95,77.89,77.94,596200000.0
2009-06-02 13:53:00,77.94,77.95,77.89,77.91,684800000.0
2009-06-02 13:54:00,77.9,78.0,77.9,78.0,610999998.0
2009-06-02 13:55:00,78.0,78.01,77.96,77.97,382600000.0
2009-06-02 13:56:00,77.97,78.03,77.955,78.015,445600000.0
2009-06-02 13:57:00,78.015,78.09,78.015,78.085,577699999.0
2009-06-02 13:58:00,78.085,78.095,78.025,78.04,627400000.0
2009-06-02 13:59:00,78.04,78.045,77.96,78.0,829200005.0
2009-06-02 14:00:00,77.995,78.03,77.975,77.99,804000000.0
2009-06-02 14:01:00,77.99,78.0,77.955,78.0,807600002.0
2009-06-02 14:02:00,78.0,78.005,77.965,77.98,615200001.0
2009-06-02 14:03:00,77.98,78.005,77.95,77.97,355400000.0
2009-06-02 14:04:00,77.97,77.995,77.96,77.97,400400000.0
2009-06-02 14:05:00,77.965,78.0,77.94,77.975,388400000.0
2009-06-02 14:06:00,77.98,78.0,77.94,77.945,677000000.0
2009-06-02 14:07:00,77.95,78.045,77.945,78.045,367900000.0
2009-06-02 14:08:00,78.045,78.05,77.96,77.96,547600000.0
2009-06-02 14:09:00,77.96,78.02,77.955,78.01,858799999.0
2009-06-02 14:10:00,78.01,78.02,77.97,77.98,535800000.0
2009-06-02 14:11:00,77.98,78.05,77.955,78.025,676000002.0
2009-06-02 14:12:00,78.025,78.03,77.96,77.96,547600000.0
2009-06-02 14:13:00,77.97,77.99,77.95,77.975,489800000.0
2009-06-02 14:14:00,77.975,78.02,77.975,78.02,494000004.0
2009-06-02 14:15:00,78.015,78.02,77.925,77.935,474000002.0
2009-06-02 14:16:00,77.935,78.02,77.92,78.005,255000000.0
2009-06-02 14:17:00,78.005,78.04,77.99,78.03,186000000.0
2009-06-02 14:18:00,78.03,78.03,77.98,77.99,326599999.0
2009-06-02 14:19:00,78.0,78.01,77.975,77.98,409800000.0
2009-06-02 14:20:00,77.98,78.0,77.955,77.97,352200000.0
2009-06-02 14:21:00,77.97,78.03,77.96,77.985,777800000.0
2009-06-02 14:22:00,77.985,78.02,77.98,78.0,523600002.0
2009-06-02 14:23:00,77.995,78.0,77.965,77.965,289400000.0
2009-06-02 14:24:00,77.96,78.01,77.945,77.99,698200001.0
2009-06-02 14:25:00,77.99,78.0,77.975,77.985,435400000.0
2009-06-02 14:26:00,77.985,78.03,77.975,78.0,576400000.0
2009-06-02 14:27:00,78.0,78.005,77.97,77.99,302000000.0
2009-06-02 14:28:00,77.99,78.0,77.975,77.99,352600000.0
2009-06-02 14:29:00,77.985,78.03,77.98,77.99,475400000.0
2009-06-02 14:30:00,77.99,78.02,77.955,77.96,566000001.0
2009-06-02 14:31:00,77.96,78.0,77.955,77.985,379100000.0
2009-06-02 14:32:00,77.985,78.03,77.955,78.03,656399999.0
2009-06-02 14:33:00,78.03,78.05,78.025,78.03,526600002.0
2009-06-02 14:34:00,78.04,78.05,77.985,78.02,463200000.0
2009-06-02 14:35:00,78.02,78.03,78.005,78.01,432600000.0
2009-06-02 14:36:00,78.01,78.015,77.97,78.0,499000001.0
2009-06-02 14:37:00,78.02,78.02,77.955,77.97,467199999.0
2009-06-02 14:38:00,77.945,77.955,77.9,77.94,448600000.0
2009-06-02 14:39:00,77.94,77.94,77.895,77.905,467400000.0
2009-06-02 14:40:00,77.91,77.92,77.885,77.9,424000000.0
2009-06-02 14:41:00,77.9,77.92,77.87,77.89,581000000.0
2009-06-02 14:42:00,77.89,77.94,77.89,77.92,323200000.0
2009-06-02 14:43:00,77.93,77.98,77.915,77.98,332800000.0
2009-06-02 14:44:00,77.99,77.99,77.955,77.97,258200000.0
2009-06-02 14:45:00,77.97,78.02,77.96,77.98,226000000.0
2009-06-02 14:46:00,77.965,78.0,77.955,77.99,431200000.0
2009-06-02 14:47:00,77.99,78.0,77.965,77.97,608200001.0
2009-06-02 14:48:00,77.97,77.995,77.965,77.98,405000000.0
2009-06-02 14:49:00,77.985,77.995,77.95,77.955,317000000.0
2009-06-02 14:50:00,77.965,78.0,77.945,77.97,329400000.0
2009-06-02 14:51:00,77.97,78.01,77.95,77.99,424200000.0
2009-06-02 14:52:00,77.99,78.01,77.985,77.99,276000000.0
2009-06-02 14:53:00,77.985,78.02,77.98,78.0,560800000.0
2009-06-02 14:54:00,78.0,78.0,77.965,77.995,450600000.0
2009-06-02 14:55:00,77.995,78.02,77.97,78.02,287000001.0
2009-06-02 14:56:00,78.02,78.04,78.015,78.04,308600000.0
2009-06-02 14:57:00,78.04,78.12,78.02,78.1,587800002.0
2009-06-02 14:58:00,78.1,78.115,78.08,78.085,552200002.0
2009-06-02 14:59:00,78.085,78.085,78.01,78.01,647600002.0
2009-06-02 15:00:00,78.005,78.025,77.97,77.97,450800003.0
2009-06-02 15:01:00,77.97,77.97,77.945,77.96,286600000.0
2009-06-02 15:02:00,77.96,78.005,77.945,78.0,441999999.0
2009-06-02 15:03:00,78.0,78.045,77.955,78.005,491800001.0
2009-06-02 15:04:00,78.005,78.04,78.0,78.04,288400000.0
2009-06-02 15:05:00,78.04,78.05,78.015,78.03,459800000.0
2009-06-02 15:06:00,78.025,78.04,78.005,78.03,848800002.0
2009-06-02 15:07:00,78.03,78.06,78.0,78.0,678300000.0
2009-06-02 15:08:00,78.0,78.005,78.0,78.0,415400000.0
2009-06-02 15:09:00,78.0,78.01,77.995,78.0,896000001.0
2009-06-02 15:10:00,78.0,78.0,77.945,77.955,533600000.0
2009-06-02 15:11:00,77.95,77.98,77.945,77.965,410599999.0
2009-06-02 15:12:00,77.96,78.06,77.96,78.05,520000000.0
2009-06-02 15:13:00,78.06,78.065,78.005,78.03,373200001.0
2009-06-02 15:14:00,78.03,78.08,78.03,78.06,378400000.0
2009-06-02 15:15:00,78.065,78.07,78.005,78.01,253800000.0
2009-06-02 15:16:00,78.0,78.04,77.985,78.03,242200000.0
2009-06-02 15:17:00,78.03,78.045,78.0,78.04,407000000.0
2009-06-02 15:18:00,78.035,78.06,78.02,78.04,339999999.0
2009-06-02 15:19:00,78.04,78.07,78.04,78.07,373400000.0
2009-06-02 15:20:00,78.065,78.065,78.01,78.01,304400000.0
2009-06-02 15:21:00,78.01,78.03,78.0,78.03,314800000.0
2009-06-02 15:22:00,78.03,78.045,78.02,78.03,349599999.0
2009-06-02 15:23:00,78.03,78.04,78.015,78.04,481000000.0
2009-06-02 15:24:00,78.04,78.05,77.995,78.01,565400000.0
2009-06-02 15:25:00,78.01,78.045,78.005,78.04,532800001.0
2009-06-02 15:26:00,78.035,78.07,78.03,78.055,313600001.0
2009-06-02 15:27:00,78.055,78.09,78.035,78.035,378600000.0
2009-06-02 15:28:00,78.035,78.055,78.015,78.025,167400000.0
2009-06-02 15:29:00,78.03,78.07,78.02,78.055,478999999.0
2009-06-02 15:30:00,78.065,78.095,78.04,78.05,366600000.0
2009-06-02 15:31:00,78.05,78.05,77.97,77.97,194800000.0
2009-06-02 15:32:00,77.97,78.005,77.925,77.935,255200000.0
2009-06-02 15:33:00,77.93,77.96,77.895,77.895,270400000.0
2009-06-02 15:34:00,77.895,77.915,77.835,77.895,311799999.0
2009-06-02 15:35:00,77.885,77.94,77.885,77.92,274000000.0
2009-06-02 15:36:00,77.92,77.95,77.87,77.945,275800000.0
2009-06-02 15:37:00,77.95,77.95,77.84,77.88,199200000.0
2009-06-02 15:38:00,77.875,77.92,77.87,77.89,137800000.0
2009-06-02 15:39:00,77.88,77.92,77.85,77.915,335000000.0
2009-06-02 15:40:00,77.91,77.915,77.86,77.87,316600000.0
2009-06-02 15:41:00,77.88,77.93,77.87,77.92,354600000.0
2009-06-02 15:42:00,77.915,77.94,77.885,77.885,332800000.0
2009-06-02 15:43:00,77.885,77.93,77.88,77.915,268200000.0
2009-06-02 15:44:00,77.91,77.92,77.835,77.865,258600001.0
2009-06-02 15:45:00,77.86,77.885,77.845,77.88,141200000.0
2009-06-02 15:46:00,77.87,77.885,77.82,77.86,301800000.0
2009-06-02 15:47:00,77.86,77.925,77.85,77.865,381800000.0
2009-06-02 15:48:00,77.875,77.88,77.83,77.86,248400000.0
2009-06-02 15:49:00,77.855,77.895,77.835,77.87,505200001.0
2009-06-02 15:50:00,77.87,77.9,77.845,77.875,464199999.0
2009-06-02 15:51:00,77.875,77.925,77.855,77.925,378200004.0
2009-06-02 15:52:00,77.925,77.98,77.895,77.895,582200000.0
2009-06-02 15:53:00,77.89,78.0,77.89,77.975,267800000.0
2009-06-02 15:54:00,77.975,78.06,77.975,78.035,622799999.0
2009-06-02 15:55:00,78.025,78.065,78.005,78.025,457600000.0
2009-06-02 15:56:00,78.025,78.075,78.01,78.07,334000001.0
2009-06-02 15:57:00,78.075,78.09,78.035,78.09,651400003.0
2009-06-02 15:58:00,78.09,78.105,78.07,78.075,347000003.0
2009-06-02 15:59:00,78.075,78.085,78.035,78.06,501000000.0
2009-06-02 16:00:00,78.06,78.425,78.06,78.31,580900000.0
2009-06-02 16:01:00,78.305,78.34,78.26,78.305,572100000.0
2009-06-02 16:02:00,78.305,78.325,78.245,78.29,508400000.0
2009-06-02 16:03:00,78.29,78.36,78.27,78.355,388200001.0
2009-06-02 16:04:00,78.35,78.445,78.305,78.445,335400001.0
2009-06-02 16:05:00,78.445,78.52,78.405,78.51,376000000.0
2009-06-02 16:06:00,78.505,78.54,78.465,78.51,322599999.0
2009-06-02 16:07:00,78.51,78.555,78.43,78.445,445600000.0
2009-06-02 16:08:00,78.45,78.515,78.435,78.47,277200000.0
2009-06-02 16:09:00,78.47,78.51,78.46,78.5,188800000.0
2009-06-02 16:10:00,78.51,78.51,78.445,78.465,333800000.0
2009-06-02 16:11:00,78.475,78.525,78.455,78.495,395600000.0
2009-06-02 16:12:00,78.49,78.495,78.43,78.455,417999998.0
2009-06-02 16:13:00,78.455,78.475,78.41,78.44,523899999.0
2009-06-02 16:14:00,78.44,78.44,78.345,78.37,609600000.0
2009-06-02 16:15:00,78.36,78.39,78.35,78.39,439000001.0
2009-06-02 16:16:00,78.39,78.42,78.39,78.4,244199999.0
2009-06-02 16:17:00,78.395,78.425,78.33,78.34,309599999.0
2009-06-02 16:18:00,78.34,78.36,78.29,78.29,331000001.0
2009-06-02 16:19:00,78.295,78.335,78.255,78.325,454000000.0
2009-06-02 16:20:00,78.325,78.36,78.305,78.36,314400000.0
2009-06-02 16:21:00,78.36,78.365,78.33,78.34,270600000.0
2009-06-02 16:22:00,78.34,78.37,78.295,78.36,380000001.0
2009-06-02 16:23:00,78.355,78.37,78.32,78.34,308400000.0
2009-06-02 16:24:00,78.35,78.375,78.325,78.34,270800000.0
2009-06-02 16:25:00,78.345,78.415,78.335,78.35,484200000.0
2009-06-02 16:26:00,78.36,78.365,78.295,78.315,207400000.0
2009-06-02 16:27:00,78.33,78.36,78.31,78.31,415000000.0
2009-06-02 16:28:00,78.32,78.405,78.29,78.365,268800001.0
2009-06-02 16:29:00,78.36,78.42,78.36,78.405,263200001.0
2009-06-02 16:30:00,78.405,78.49,78.39,78.49,339200000.0
2009-06-02 16:31:00,78.495,78.495,78.445,78.475,250200000.0
2009-06-02 16:32:00,78.465,78.515,78.435,78.45,436800003.0
2009-06-02 16:33:00,78.45,78.48,78.405,78.415,369200001.0
2009-06-02 16:34:00,78.415,78.535,78.4,78.515,342000000.0
2009-06-02 16:35:00,78.505,78.55,78.46,78.515,778800003.0
2009-06-02 16:36:00,78.515,78.545,78.505,78.535,264600000.0
2009-06-02 16:37:00,78.535,78.65,78.53,78.59,474600001.0
2009-06-02 16:38:00,78.6,78.6,78.535,78.545,366800000.0
2009-06-02 16:39:00,78.555,78.575,78.54,78.555,256600001.0
2009-06-02 16:40:00,78.555,78.62,78.555,78.6,258000000.0
2009-06-02 16:41:00,78.6,78.65,78.595,78.61,468400000.0
2009-06-02 16:42:00,78.615,78.695,78.615,78.655,259999999.0
2009-06-02 16:43:00,78.655,78.715,78.655,78.69,301800000.0
2009-06-02 16:44:00,78.69,78.715,78.68,78.71,304400001.0
2009-06-02 16:45:00,78.715,78.74,78.66,78.69,219200000.0
2009-06-02 16:46:00,78.695,78.74,78.68,78.735,240400001.0
2009-06-02 16:47:00,78.735,78.75,78.715,78.735,467800005.0
2009-06-02 16:48:00,78.725,78.76,78.71,78.73,185600000.0
2009-06-02 16:49:00,78.735,78.75,78.725,78.75,170400000.0
2009-06-02 16:50:00,78.75,78.76,78.725,78.735,422600002.0
2009-06-02 16:51:00,78.735,78.74,78.68,78.69,619800001.0
2009-06-02 16:52:00,78.675,78.705,78.635,78.635,458199999.0
2009-06-02 16:53:00,78.625,78.66,78.615,78.625,424000000.0
2009-06-02 16:54:00,78.625,78.625,78.575,78.6,377500000.0
2009-06-02 16:55:00,78.61,78.625,78.57,78.595,276100000.0
2009-06-02 16:56:00,78.545,78.625,78.52,78.6,592900000.0
2009-06-02 16:57:00,78.59,78.66,78.585,78.635,337400000.0
2009-06-02 16:58:00,78.635,78.73,78.635,78.68,571599999.0
2009-06-02 16:59:00,78.685,78.735,78.66,78.705,378900000.0
2009-06-02 17:00:00,78.71,78.72,78.665,78.705,274300000.0
2009-06-02 17:01:00,78.7,78.775,78.685,78.755,264200000.0
2009-06-02 17:02:00,78.75,78.75,78.665,78.675,338800000.0
2009-06-02 17:03:00,78.665,78.69,78.645,78.66,294800000.0
2009-06-02 17:04:00,78.675,78.725,78.655,78.675,266000000.0
2009-06-02 17:05:00,78.67,78.69,78.6,78.655,227800000.0
2009-06-02 17:06:00,78.65,78.67,78.625,78.64,316800000.0
2009-06-02 17:07:00,78.645,78.66,78.585,78.6,221400000.0
2009-06-02 17:08:00,78.6,78.665,78.58,78.58,174600000.0
2009-06-02 17:09:00,78.58,78.615,78.55,78.6,240200000.0
2009-06-02 17:10:00,78.6,78.61,78.54,78.57,368700000.0
2009-06-02 17:11:00,78.57,78.59,78.535,78.56,283700000.0
2009-06-02 17:12:00,78.565,78.585,78.48,78.51,214400000.0
2009-06-02 17:13:00,78.49,78.54,78.49,78.52,350800000.0
2009-06-02 17:14:00,78.515,78.54,78.505,78.51,249200000.0
2009-06-02 17:15:00,78.51,78.55,78.5,78.52,266600000.0
2009-06-02 17:16:00,78.515,78.56,78.495,78.55,206000000.0
2009-06-02 17:17:00,78.535,78.59,78.53,78.55,433700000.0
2009-06-02 17:18:00,78.555,78.59,78.545,78.59,740599999.0
2009-06-02 17:19:00,78.6,78.635,78.575,78.615,738399999.0
2009-06-02 17:20:00,78.61,78.635,78.605,78.615,1119400001.0
2009-06-02 17:21:00,78.615,78.63,78.615,78.615,373000001.0
2009-06-02 17:22:00,78.615,78.655,78.605,78.64,643799998.0
2009-06-02 17:23:00,78.635,78.685,78.625,78.625,568399998.0
2009-06-02 17:24:00,78.625,78.66,78.625,78.64,112800000.0
2009-06-02 17:25:00,78.64,78.645,78.62,78.64,91600000.0
2009-06-02 17:26:00,78.64,78.655,78.625,78.65,170200000.0
2009-06-02 17:27:00,78.65,78.65,78.615,78.62,230200000.0
2009-06-02 17:28:00,78.63,78.64,78.6,78.61,253299999.0
2009-06-02 17:29:00,78.61,78.61,78.48,78.48,365200001.0
2009-06-02 17:30:00,78.475,78.555,78.475,78.525,485599999.0
2009-06-02 17:31:00,78.525,78.525,78.47,78.505,254600000.0
2009-06-02 17:32:00,78.51,78.545,78.495,78.51,158400000.0
2009-06-02 17:33:00,78.515,78.515,78.465,78.515,213400000.0
2009-06-02 17:34:00,78.515,78.515,78.47,78.47,230000000.0
2009-06-02 17:35:00,78.47,78.48,78.44,78.445,138000000.0
2009-06-02 17:36:00,78.445,78.475,78.425,78.425,106000000.0
2009-06-02 17:37:00,78.425,78.455,78.41,78.41,289200000.0
2009-06-02 17:38:00,78.42,78.43,78.41,78.41,179000000.0
2009-06-02 17:39:00,78.41,78.415,78.365,78.365,245400000.0
2009-06-02 17:40:00,78.365,78.41,78.34,78.4,288800000.0
2009-06-02 17:41:00,78.4,78.435,78.385,78.4,251800000.0
2009-06-02 17:42:00,78.4,78.415,78.39,78.395,246400001.0
2009-06-02 17:43:00,78.4,78.41,78.37,78.395,199000000.0
2009-06-02 17:44:00,78.395,78.42,78.385,78.42,196799999.0
2009-06-02 17:45:00,78.425,78.465,78.415,78.465,374599999.0
2009-06-02 17:46:00,78.455,78.495,78.45,78.46,166800000.0
2009-06-02 17:47:00,78.46,78.485,78.455,78.46,162000000.0
2009-06-02 17:48:00,78.465,78.485,78.4,78.41,255800001.0
2009-06-02 17:49:00,78.395,78.42,78.365,78.38,423799999.0
2009-06-02 17:50:00,78.38,78.44,78.37,78.43,253200000.0
2009-06-02 17:51:00,78.42,78.44,78.415,78.425,117400000.0
2009-06-02 17:52:00,78.425,78.425,78.38,78.38,253400000.0
2009-06-02 17:53:00,78.39,78.405,78.35,78.4,351400000.0
2009-06-02 17:54:00,78.405,78.435,78.36,78.42,312600000.0
2009-06-02 17:55:00,78.415,78.45,78.38,78.42,268400000.0
2009-06-02 17:56:00,78.425,78.44,78.405,78.415,200600000.0
2009-06-02 17:57:00,78.415,78.415,78.385,78.395,156400000.0
2009-06-02 17:58:00,78.395,78.425,78.36,78.365,410600001.0
2009-06-02 17:59:00,78.365,78.42,78.365,78.405,417300001.0
2009-06-02 18:00:00,78.41,78.45,78.405,78.405,370800000.0
2009-06-02 18:01:00,78.405,78.415,78.35,78.365,97400000.0
2009-06-02 18:02:00,78.37,78.425,78.355,78.385,524600002.0
2009-06-02 18:03:00,78.385,78.435,78.365,78.425,192800000.0
2009-06-02 18:04:00,78.425,78.46,78.405,78.45,284800000.0
2009-06-02 18:05:00,78.455,78.46,78.38,78.4,288200000.0
2009-06-02 18:06:00,78.41,78.41,78.35,78.405,426000000.0
2009-06-02 18:07:00,78.405,78.415,78.36,78.4,179400000.0
2009-06-02 18:08:00,78.395,78.425,78.375,78.375,458400000.0
2009-06-02 18:09:00,78.38,78.4,78.355,78.365,595400000.0
2009-06-02 18:10:00,78.38,78.42,78.365,78.38,412600000.0
2009-06-02 18:11:00,78.38,78.42,78.375,78.395,502799999.0
2009-06-02 18:12:00,78.395,78.435,78.385,78.405,597799999.0
2009-06-02 18:13:00,78.405,78.41,78.355,78.385,709600000.0
2009-06-02 18:14:00,78.385,78.41,78.365,78.385,437600001.0
2009-06-02 18:15:00,78.385,78.42,78.365,78.4,668200000.0
2009-06-02 18:16:00,78.395,78.415,78.385,78.4,567100000.0
2009-06-02 18:17:00,78.395,78.395,78.375,78.385,517400000.0
2009-06-02 18:18:00,78.39,78.415,78.385,78.4,456199999.0
2009-06-02 18:19:00,78.4,78.42,78.395,78.395,307800000.0
2009-06-02 18:20:00,78.395,78.43,78.395,78.41,152400000.0
2009-06-02 18:21:00,78.41,78.43,78.405,78.43,143600000.0
2009-06-02 18:22:00,78.43,78.455,78.425,78.435,121400000.0
2009-06-02 18:23:00,78.44,78.445,78.385,78.385,142000000.0
2009-06-02 18:24:00,78.385,78.44,78.365,78.415,178800000.0
2009-06-02 18:25:00,78.415,78.435,78.415,78.415,135800001.0
2009-06-02 18:26:00,78.415,78.415,78.385,78.395,174800000.0
2009-06-02 18:27:00,78.385,78.425,78.365,78.42,155400001.0
2009-06-02 18:28:00,78.425,78.43,78.345,78.355,148600000.0
2009-06-02 18:29:00,78.345,78.38,78.345,78.375,104200000.0
2009-06-02 18:30:00,78.38,78.41,78.375,78.405,224800000.0
2009-06-02 18:31:00,78.4,78.405,78.385,78.39,274200002.0
2009-06-02 18:32:00,78.395,78.395,78.37,78.385,99200000.0
2009-06-02 18:33:00,78.385,78.395,78.365,78.385,85600000.0
2009-06-02 18:34:00,78.385,78.405,78.375,78.405,419500000.0
2009-06-02 18:35:00,78.4,78.44,78.395,78.43,227400000.0
2009-06-02 18:36:00,78.435,78.495,78.435,78.495,319400000.0
2009-06-02 18:37:00,78.49,78.495,78.44,78.465,240600000.0
2009-06-02 18:38:00,78.47,78.5,78.465,78.495,324400000.0
2009-06-02 18:39:00,78.495,78.545,78.495,78.52,211400000.0
2009-06-02 18:40:00,78.52,78.57,78.515,78.57,236400001.0
2009-06-02 18:41:00,78.565,78.61,78.565,78.59,82200000.0
2009-06-02 18:42:00,78.59,78.625,78.585,78.59,233000000.0
2009-06-02 18:43:00,78.59,78.62,78.585,78.62,102800000.0
2009-06-02 18:44:00,78.62,78.655,78.61,78.65,538600004.0
2009-06-02 18:45:00,78.65,78.66,78.635,78.645,112400001.0
2009-06-02 18:46:00,78.645,78.67,78.645,78.655,106800000.0
2009-06-02 18:47:00,78.66,78.69,78.655,78.69,46600000.0
2009-06-02 18:48:00,78.69,78.715,78.685,78.71,224000000.0
2009-06-02 18:49:00,78.705,78.705,78.66,78.675,240400000.0
2009-06-02 18:50:00,78.675,78.7,78.675,78.675,73000000.0
2009-06-02 18:51:00,78.675,78.675,78.625,78.635,256200000.0
2009-06-02 18:52:00,78.635,78.655,78.62,78.625,51200000.0
2009-06-02 18:53:00,78.625,78.65,78.615,78.645,94200000.0
2009-06-02 18:54:00,78.64,78.74,78.64,78.735,269799999.0
2009-06-02 18:55:00,78.735,78.735,78.71,78.735,169200000.0
2009-06-02 18:56:00,78.725,78.74,78.71,78.715,123200000.0
2009-06-02 18:57:00,78.71,78.715,78.695,78.715,93000000.0
2009-06-02 18:58:00,78.715,78.735,78.705,78.71,85600000.0
2009-06-02 18:59:00,78.71,78.73,78.71,78.715,104600000.0
2009-06-02 19:00:00,78.72,78.72,78.675,78.675,102600000.0
2009-06-02 19:01:00,78.675,78.675,78.635,78.67,97000000.0
2009-06-02 19:02:00,78.675,78.7,78.67,78.67,208400000.0
2009-06-02 19:03:00,78.67,78.685,78.66,78.66,75400000.0
2009-06-02 19:04:00,78.66,78.665,78.64,78.65,90000000.0
2009-06-02 19:05:00,78.65,78.665,78.65,78.65,49600000.0
2009-06-02 19:06:00,78.65,78.66,78.625,78.625,91400000.0
2009-06-02 19:07:00,78.615,78.615,78.595,78.605,131600000.0
2009-06-02 19:08:00,78.605,78.635,78.6,78.63,64400000.0
2009-06-02 19:09:00,78.63,78.66,78.63,78.655,60000000.0
2009-06-02 19:10:00,78.66,78.685,78.66,78.68,69200000.0
2009-06-02 19:11:00,78.68,78.69,78.68,78.69,97800000.0
2009-06-02 19:12:00,78.69,78.7,78.68,78.695,95200000.0
2009-06-02 19:13:00,78.69,78.71,78.675,78.685,102000000.0
2009-06-02 19:14:00,78.685,78.695,78.67,78.69,39600000.0
2009-06-02 19:15:00,78.69,78.71,78.68,78.705,87600000.0
2009-06-02 19:16:00,78.705,78.74,78.705,78.73,138800000.0
2009-06-02 19:17:00,78.725,78.75,78.715,78.73,90400000.0
2009-06-02 19:18:00,78.73,78.765,78.715,78.715,220800000.0
2009-06-02 19:19:00,78.715,78.75,78.715,78.745,146000000.0
2009-06-02 19:20:00,78.745,78.75,78.72,78.72,252600000.0
2009-06-02 19:21:00,78.72,78.72,78.705,78.715,104600000.0
2009-06-02 19:22:00,78.715,78.73,78.71,78.73,156400000.0
2009-06-02 19:23:00,78.73,78.775,78.73,78.765,90600000.0
2009-06-02 19:24:00,78.765,78.77,78.745,78.755,203400001.0
2009-06-02 19:25:00,78.755,78.76,78.745,78.755,225600000.0
2009-06-02 19:26:00,78.755,78.815,78.755,78.79,315200000.0
2009-06-02 19:27:00,78.8,78.8,78.775,78.79,163000000.0
2009-06-02 19:28:00,78.79,78.8,78.77,78.77,76600000.0
2009-06-02 19:29:00,78.76,78.78,78.74,78.74,197600000.0
2009-06-02 19:30:00,78.745,78.75,78.72,78.73,237800000.0
2009-06-02 19:31:00,78.73,78.75,78.71,78.75,185400000.0
2009-06-02 19:32:00,78.745,78.76,78.74,78.76,109800000.0
2009-06-02 19:33:00,78.76,78.78,78.755,78.77,167200002.0
2009-06-02 19:34:00,78.775,78.78,78.75,78.75,50800000.0
2009-06-02 19:35:00,78.745,78.78,78.74,78.78,158600000.0
2009-06-02 19:36:00,78.79,78.81,78.775,78.79,263200000.0
2009-06-02 19:37:00,78.79,78.82,78.75,78.775,280600000.0
2009-06-02 19:38:00,78.775,78.775,78.75,78.75,112400000.0
2009-06-02 19:39:00,78.75,78.76,78.725,78.75,156800000.0
2009-06-02 19:40:00,78.75,78.8,78.75,78.765,173000000.0
2009-06-02 19:41:00,78.77,78.77,78.745,78.755,62200000.0
2009-06-02 19:42:00,78.755,78.78,78.755,78.76,245400000.0
2009-06-02 19:43:00,78.76,78.76,78.74,78.755,232800000.0
2009-06-02 19:44:00,78.75,78.75,78.72,78.74,195000000.0
2009-06-02 19:45:00,78.745,78.76,78.735,78.74,267000000.0
2009-06-02 19:46:00,78.755,78.775,78.75,78.77,102200000.0
2009-06-02 19:47:00,78.77,78.78,78.755,78.765,199000000.0
2009-06-02 19:48:00,78.765,78.77,78.73,78.74,104000000.0
2009-06-02 19:49:00,78.75,78.77,78.75,78.75,61400000.0
2009-06-02 19:50:00,78.76,78.76,78.7,78.71,129000000.0
2009-06-02 19:51:00,78.71,78.76,78.71,78.74,128000000.0
2009-06-02 19:52:00,78.74,78.75,78.73,78.74,85200000.0
2009-06-02 19:53:00,78.74,78.76,78.73,78.73,97100000.0
2009-06-02 19:54:00,78.73,78.73,78.715,78.72,91000000.0
2009-06-02 19:55:00,78.72,78.735,78.72,78.725,77400000.0
2009-06-02 19:56:00,78.73,78.74,78.73,78.74,5000000.0
2009-06-02 19:57:00,78.735,78.755,78.735,78.735,62600000.0
2009-06-02 19:58:00,78.735,78.755,78.73,78.755,89600000.0
2009-06-02 19:59:00,78.755,78.76,78.725,78.75,98400000.0
2009-06-02 20:00:00,78.75,78.76,78.73,78.75,234800001.0
2009-06-02 20:01:00,78.75,78.765,78.725,78.73,348400000.0
2009-06-02 20:02:00,78.73,78.765,78.695,78.695,358200000.0
2009-06-02 20:03:00,78.695,78.715,78.685,78.69,98600000.0
2009-06-02 20:04:00,78.69,78.7,78.66,78.67,223400000.0
2009-06-02 20:05:00,78.665,78.72,78.66,78.715,127000000.0
2009-06-02 20:06:00,78.715,78.72,78.695,78.695,138000000.0
2009-06-02 20:07:00,78.7,78.71,78.7,78.71,7000000.0
2009-06-02 20:08:00,78.71,78.73,78.7,78.725,58600000.0
2009-06-02 20:09:00,78.725,78.75,78.7,78.71,158999999.0
2009-06-02 20:10:00,78.715,78.72,78.685,78.685,62600000.0
2009-06-02 20:11:00,78.695,78.73,78.685,78.71,164800000.0
2009-06-02 20:12:00,78.71,78.735,78.705,78.705,121400000.0
2009-06-02 20:13:00,78.71,78.71,78.7,78.71,34800000.0
2009-06-02 20:14:00,78.71,78.77,78.71,78.77,57600000.0
2009-06-02 20:15:00,78.77,78.81,78.77,78.785,204400000.0
2009-06-02 20:16:00,78.78,78.785,78.76,78.78,108600000.0
2009-06-02 20:17:00,78.78,78.81,78.775,78.8,78000000.0
2009-06-02 20:18:00,78.805,78.805,78.79,78.795,46600000.0
2009-06-02 20:19:00,78.805,78.805,78.78,78.78,67400000.0
2009-06-02 20:20:00,78.785,78.81,78.78,78.79,161000000.0
2009-06-02 20:21:00,78.785,78.855,78.78,78.8,356000001.0
2009-06-02 20:22:00,78.8,78.815,78.785,78.805,277000000.0
2009-06-02 20:23:00,78.805,78.815,78.795,78.805,224200000.0
2009-06-02 20:24:00,78.805,78.805,78.77,78.77,310600000.0
2009-06-02 20:25:00,78.77,78.82,78.765,78.805,267200000.0
2009-06-02 20:26:00,78.805,78.82,78.79,78.82,132200000.0
2009-06-02 20:27:00,78.815,78.82,78.765,78.785,567700000.0
2009-06-02 20:28:00,78.78,78.795,78.75,78.75,136999998.0
2009-06-02 20:29:00,78.74,78.765,78.74,78.745,197800000.0
2009-06-02 20:30:00,78.75,78.76,78.745,78.745,74000000.0
2009-06-02 20:31:00,78.745,78.755,78.735,78.74,181400000.0
2009-06-02 20:32:00,78.74,78.75,78.735,78.74,59400000.0
2009-06-02 20:33:00,78.74,78.74,78.735,78.74,78400000.0
2009-06-02 20:34:00,78.735,78.74,78.725,78.725,273400000.0
2009-06-02 20:35:00,78.725,78.735,78.72,78.725,264400000.0
2009-06-02 20:36:00,78.73,78.755,78.705,78.705,269400000.0
2009-06-02 20:37:00,78.71,78.745,78.7,78.7,275599999.0
2009-06-02 20:38:00,78.695,78.71,78.66,78.695,260600000.0
2009-06-02 20:39:00,78.69,78.725,78.675,78.705,337200002.0
2009-06-02 20:40:00,78.705,78.705,78.66,78.66,260600000.0
2009-06-02 20:41:00,78.66,78.715,78.65,78.695,253800000.0
2009-06-02 20:42:00,78.7,78.72,78.69,78.72,178800000.0
2009-06-02 20:43:00,78.71,78.78,78.71,78.735,324200001.0
2009-06-02 20:44:00,78.735,78.74,78.695,78.725,266000000.0
2009-06-02 20:45:00,78.725,78.745,78.72,78.745,152800000.0
2009-06-02 20:46:00,78.745,78.755,78.715,78.73,280800001.0
2009-06-02 20:47:00,78.73,78.73,78.705,78.71,267400000.0
2009-06-02 20:48:00,78.71,78.71,78.625,78.635,196400000.0
2009-06-02 20:49:00,78.635,78.655,78.615,78.655,229000000.0
2009-06-02 20:50:00,78.64,78.655,78.6,78.6,179800000.0
2009-06-02 20:51:00,78.605,78.615,78.6,78.61,150400000.0
2009-06-02 20:52:00,78.6,78.63,78.59,78.6,91800000.0
2009-06-02 20:53:00,78.6,78.605,78.595,78.595,11000000.0
2009-06-02 20:54:00,78.59,78.615,78.59,78.615,113000000.0
2009-06-02 20:55:00,78.61,78.61,78.595,78.605,190800000.0
2009-06-02 20:56:00,78.59,78.615,78.585,78.605,89800000.0
2009-06-02 20:57:00,78.61,78.615,78.605,78.61,140400000.0
2009-06-02 20:58:00,78.61,78.61,78.605,78.605,27000000.0
2009-06-02 20:59:00,78.6,78.63,78.565,78.565,319600000.0
2009-06-02 21:00:00,78.575,78.62,78.575,78.62,151800000.0
2009-06-02 21:01:00,78.625,78.635,78.61,78.625,138600000.0
2009-06-02 21:02:00,78.625,78.625,78.615,78.62,119000000.0
2009-06-02 21:03:00,78.62,78.62,78.615,78.615,8800000.0
2009-06-02 21:04:00,78.615,78.645,78.615,78.645,96800000.0
2009-06-02 21:05:00,78.64,78.66,78.625,78.655,118800000.0
2009-06-02 21:06:00,78.655,78.66,78.63,78.63,30800000.0
2009-06-02 21:07:00,78.635,78.64,78.615,78.63,103000000.0
2009-06-02 21:08:00,78.63,78.635,78.625,78.63,36200000.0
2009-06-02 21:09:00,78.63,78.655,78.63,78.645,181200000.0
2009-06-02 21:10:00,78.645,78.655,78.63,78.64,259000000.0
2009-06-02 21:11:00,78.645,78.645,78.605,78.615,239600001.0
2009-06-02 21:12:00,78.615,78.625,78.605,78.625,207000000.0
2009-06-02 21:13:00,78.63,78.635,78.605,78.605,225400000.0
2009-06-02 21:14:00,78.605,78.62,78.605,78.605,190400000.0
2009-06-02 21:15:00,78.605,78.605,78.565,78.575,184600000.0
2009-06-02 21:16:00,78.575,78.58,78.53,78.54,308000000.0
2009-06-02 21:17:00,78.54,78.54,78.515,78.52,371000000.0
2009-06-02 21:18:00,78.52,78.575,78.51,78.565,235400001.0
2009-06-02 21:19:00,78.56,78.565,78.54,78.545,118200000.0
2009-06-02 21:20:00,78.545,78.545,78.48,78.485,166400000.0
2009-06-02 21:21:00,78.485,78.505,78.48,78.5,49000000.0
2009-06-02 21:22:00,78.505,78.51,78.49,78.49,34200000.0
2009-06-02 21:23:00,78.495,78.5,78.485,78.5,67200000.0
2009-06-02 21:24:00,78.5,78.51,78.485,78.485,37000000.0
2009-06-02 21:25:00,78.485,78.6,78.485,78.56,277800001.0
2009-06-02 21:26:00,78.56,78.575,78.54,78.575,196400000.0
2009-06-02 21:27:00,78.57,78.57,78.54,78.545,255400000.0
2009-06-02 21:28:00,78.54,78.565,78.52,78.52,364400001.0
2009-06-02 21:29:00,78.52,78.555,78.495,78.525,301800000.0
2009-06-02 21:30:00,78.525,78.525,78.475,78.485,180200000.0
2009-06-02 21:31:00,78.475,78.495,78.475,78.495,235400003.0
2009-06-02 21:32:00,78.5,78.53,78.5,78.51,86000000.0
2009-06-02 21:33:00,78.51,78.515,78.495,78.51,142600000.0
2009-06-02 21:34:00,78.51,78.515,78.485,78.49,95200000.0
2009-06-02 21:35:00,78.49,78.53,78.49,78.53,59200000.0
2009-06-02 21:36:00,78.53,78.555,78.525,78.55,71400000.0
2009-06-02 21:37:00,78.55,78.575,78.54,78.545,301200000.0
2009-06-02 21:38:00,78.545,78.55,78.545,78.545,138600002.0
2009-06-02 21:39:00,78.55,78.565,78.545,78.56,397000002.0
2009-06-02 21:40:00,78.56,78.57,78.53,78.54,282400000.0
2009-06-02 21:41:00,78.545,78.565,78.505,78.505,171200000.0
2009-06-02 21:42:00,78.51,78.52,78.485,78.49,81200000.0
2009-06-02 21:43:00,78.495,78.505,78.485,78.505,223200000.0
2009-06-02 21:44:00,78.51,78.535,78.51,78.515,125000000.0
2009-06-02 21:45:00,78.515,78.52,78.5,78.515,116000000.0
2009-06-02 21:46:00,78.505,78.525,78.48,78.495,101400000.0
2009-06-02 21:47:00,78.49,78.52,78.485,78.49,80800000.0
2009-06-02 21:48:00,78.49,78.5,78.48,78.485,58200000.0
2009-06-02 21:49:00,78.495,78.495,78.485,78.485,28000000.0
2009-06-02 21:50:00,78.49,78.51,78.475,78.475,128200000.0
2009-06-02 21:51:00,78.475,78.475,78.435,78.455,246800000.0
2009-06-02 21:52:00,78.455,78.455,78.44,78.445,144600000.0
2009-06-02 21:53:00,78.44,78.45,78.44,78.445,19400000.0
2009-06-02 21:54:00,78.455,78.455,78.42,78.435,33600000.0
2009-06-02 21:55:00,78.43,78.445,78.41,78.435,158000000.0
2009-06-02 21:56:00,78.445,78.45,78.445,78.445,17000000.0
2009-06-02 21:57:00,78.44,78.445,78.42,78.43,71800000.0
2009-06-02 21:58:00,78.425,78.435,78.42,78.435,67800000.0
2009-06-02 21:59:00,78.435,78.465,78.43,78.465,65600000.0
2009-06-02 22:00:00,78.455,78.465,78.455,78.465,52200000.0
2009-06-02 22:01:00,78.465,78.495,78.455,78.47,176000000.0
2009-06-02 22:02:00,78.47,78.475,78.425,78.44,71000000.0
2009-06-02 22:03:00,78.435,78.44,78.43,78.435,10600000.0
2009-06-02 22:04:00,78.435,78.45,78.42,78.425,86000000.0
2009-06-02 22:05:00,78.425,78.425,78.425,78.425,1000000.0
2009-06-02 22:06:00,78.425,78.425,78.415,78.42,113400000.0
2009-06-02 22:07:00,78.42,78.425,78.415,78.425,38000000.0
2009-06-02 22:08:00,78.425,78.425,78.42,78.425,19200000.0
2009-06-02 22:09:00,78.425,78.435,78.42,78.435,71400000.0
2009-06-02 22:10:00,78.43,78.48,78.425,78.46,69000000.0
2009-06-02 22:11:00,78.455,78.465,78.455,78.465,26400000.0
2009-06-02 22:12:00,78.46,78.49,78.455,78.49,37200000.0
2009-06-02 22:13:00,78.49,78.49,78.46,78.475,39000000.0
2009-06-02 22:14:00,78.48,78.505,78.48,78.48,13000000.0
2009-06-02 22:15:00,78.49,78.545,78.485,78.545,110400000.0
2009-06-02 22:16:00,78.545,78.555,78.485,78.485,211400000.0
2009-06-02 22:17:00,78.485,78.53,78.48,78.495,78400000.0
2009-06-02 22:18:00,78.5,78.525,78.485,78.525,124600000.0
2009-06-02 22:19:00,78.515,78.55,78.495,78.5,272799998.0
2009-06-02 22:20:00,78.505,78.545,78.505,78.54,21600000.0
2009-06-02 22:21:00,78.545,78.56,78.54,78.56,11800000.0
2009-06-02 22:22:00,78.565,78.565,78.53,78.545,99800000.0
2009-06-02 22:23:00,78.525,78.54,78.515,78.54,21200000.0
2009-06-02 22:24:00,78.545,78.545,78.53,78.54,7000000.0
2009-06-02 22:25:00,78.54,78.555,78.54,78.55,54800000.0
2009-06-02 22:26:00,78.555,78.565,78.545,78.565,19400000.0
2009-06-02 22:27:00,78.522,78.546,78.522,78.546,31400000.0
2009-06-02 22:28:00,78.565,78.585,78.565,78.585,10400000.0
2009-06-02 22:29:00,78.567,78.567,78.543,78.559,184000000.0
2009-06-02 22:30:00,78.565,78.575,78.555,78.555,81200000.0
2009-06-02 22:31:00,78.56,78.56,78.555,78.555,2000000.0
2009-06-02 22:32:00,78.555,78.565,78.555,78.56,134200000.0
2009-06-02 22:33:00,78.56,78.6,78.555,78.575,183400000.0
2009-06-02 22:34:00,78.585,78.585,78.55,78.58,34000000.0
2009-06-02 22:35:00,78.575,78.585,78.57,78.585,27400000.0
2009-06-02 22:36:00,78.57,78.575,78.56,78.565,22800000.0
2009-06-02 22:37:00,78.56,78.56,78.54,78.54,40800000.0
2009-06-02 22:38:00,78.54,78.54,78.54,78.54,3800000.0
2009-06-02 22:39:00,78.555,78.59,78.555,78.575,86400000.0
2009-06-02 22:40:00,78.585,78.585,78.55,78.565,55400000.0
2009-06-02 22:41:00,78.57,78.585,78.565,78.57,14800000.0
2009-06-02 22:42:00,78.57,78.625,78.56,78.605,236000000.0
2009-06-02 22:43:00,78.61,78.61,78.61,78.61,3000000.0
2009-06-02 22:44:00,78.595,78.6,78.575,78.585,71600000.0
2009-06-02 22:45:00,78.58,78.58,78.545,78.545,29600000.0
2009-06-02 22:46:00,78.535,78.565,78.53,78.565,24200000.0
2009-06-02 22:47:00,78.565,78.565,78.565,78.565,2000000.0
2009-06-02 22:48:00,78.56,78.565,78.545,78.56,71800000.0
2009-06-02 22:49:00,78.57,78.57,78.57,78.57,1000000.0
2009-06-02 22:50:00,78.57,78.6,78.565,78.565,52000000.0
2009-06-02 22:51:00,78.555,78.555,78.545,78.555,21400000.0
2009-06-02 22:52:00,78.555,78.555,78.55,78.55,13800000.0
2009-06-02 22:53:00,78.555,78.555,78.525,78.525,10400000.0
2009-06-02 22:54:00,78.535,78.545,78.52,78.53,64400000.0
2009-06-02 22:55:00,78.535,78.545,78.535,78.545,14200000.0
2009-06-02 22:56:00,78.55,78.57,78.55,78.57,11000000.0
2009-06-02 22:57:00,78.575,78.575,78.565,78.565,14200000.0
2009-06-02 22:58:00,78.54,78.585,78.54,78.585,19200000.0
2009-06-02 22:59:00,78.585,78.605,78.575,78.595,31600000.0
2009-06-02 23:00:00,78.605,78.608,78.595,78.608,33600000.0
2009-06-02 23:01:00,78.582,78.598,78.542,78.542,13000000.0
2009-06-02 23:02:00,78.547,78.59,78.47,78.59,16800000.0
2009-06-02 23:03:00,78.565,78.565,78.535,78.555,27200000.0
2009-06-02 23:04:00,78.555,78.56,78.53,78.56,6400000.0
2009-06-02 23:05:00,78.57,78.57,78.57,78.57,3200000.0
2009-06-02 23:06:00,78.57,78.57,78.57,78.57,1600000.0
2009-06-02 23:07:00,78.58,78.58,78.565,78.565,9200000.0
2009-06-02 23:08:00,78.56,78.56,78.525,78.525,18800000.0
2009-06-02 23:09:00,78.52,78.52,78.475,78.475,24000000.0
2009-06-02 23:10:00,78.47,78.47,78.46,78.465,13400000.0
2009-06-02 23:11:00,78.465,78.475,78.445,78.475,24000000.0
2009-06-02 23:12:00,78.47,78.48,78.465,78.48,8200000.0
2009-06-02 23:13:00,78.485,78.49,78.48,78.49,8200000.0
2009-06-02 23:14:00,78.485,78.485,78.445,78.455,22000000.0
2009-06-02 23:15:00,78.455,78.535,78.455,78.535,24600000.0
2009-06-02 23:16:00,78.53,78.55,78.505,78.55,32200000.0
2009-06-02 23:17:00,78.565,78.6,78.565,78.575,30200000.0
2009-06-02 23:18:00,78.565,78.58,78.56,78.56,32800000.0
2009-06-02 23:19:00,78.55,78.55,78.535,78.545,12400000.0
2009-06-02 23:20:00,78.55,78.56,78.54,78.56,22400000.0
2009-06-02 23:21:00,78.555,78.555,78.555,78.555,1600000.0
2009-06-02 23:22:00,78.545,78.555,78.52,78.525,30200000.0
2009-06-02 23:23:00,78.52,78.535,78.52,78.535,16400000.0
2009-06-02 23:24:00,78.53,78.54,78.525,78.53,23600000.0
2009-06-02 23:25:00,78.535,78.555,78.51,78.51,38200000.0
2009-06-02 23:26:00,78.51,78.52,78.495,78.51,66600000.0
2009-06-02 23:27:00,78.5,78.5,78.485,78.485,10800000.0
2009-06-02 23:28:00,78.485,78.49,78.48,78.49,11000000.0
2009-06-02 23:29:00,78.5,78.5,78.49,78.49,6400000.0
2009-06-02 23:30:00,78.485,78.49,78.485,78.49,3200000.0
2009-06-02 23:31:00,78.485,78.485,78.475,78.48,13800000.0
2009-06-02 23:32:00,78.48,78.48,78.465,78.47,14000000.0
2009-06-02 23:33:00,78.465,78.465,78.44,78.45,40200000.0
2009-06-02 23:34:00,78.45,78.455,78.45,78.455,16200000.0
2009-06-02 23:35:00,78.455,78.455,78.455,78.455,1600000.0
2009-06-02 23:36:00,78.425,78.437,78.406,78.43,210000000.0
2009-06-02 23:37:00,78.455,78.46,78.455,78.46,14200000.0
2009-06-02 23:38:00,78.46,78.46,78.455,78.455,35400000.0
2009-06-02 23:39:00,78.46,78.465,78.46,78.465,5400000.0
2009-06-02 23:40:00,78.465,78.465,78.465,78.465,1600000.0
2009-06-02 23:41:00,78.458,78.466,78.445,78.466,382200000.0
2009-06-02 23:42:00,78.465,78.47,78.465,78.465,4200000.0
2009-06-02 23:43:00,78.455,78.46,78.45,78.455,18400000.0
2009-06-02 23:44:00,78.46,78.485,78.45,78.485,16000000.0
2009-06-02 23:45:00,78.485,78.485,78.46,78.46,10600000.0
2009-06-02 23:46:00,78.46,78.46,78.46,78.46,1800000.0
2009-06-02 23:47:00,78.46,78.46,78.44,78.46,37600000.0
2009-06-02 23:48:00,78.46,78.465,78.445,78.445,34200000.0
2009-06-02 23:49:00,78.445,78.445,78.44,78.44,3200000.0
2009-06-02 23:50:00,78.445,78.445,78.445,78.445,1800000.0
2009-06-02 23:51:00,78.44,78.44,78.43,78.44,20800000.0
2009-06-02 23:52:00,78.44,78.46,78.44,78.46,18200000.0
2009-06-02 23:53:00,78.46,78.46,78.45,78.45,9800000.0
2009-06-02 23:54:00,78.441,78.441,78.426,78.426,97000000.0
2009-06-02 23:55:00,78.42,78.439,78.412,78.412,157600000.0
2009-06-02 23:56:00,78.45,78.45,78.45,78.45,3800000.0
2009-06-02 23:57:00,78.45,78.45,78.45,78.45,2200000.0
2009-06-02 23:58:00,78.45,78.46,78.45,78.46,14600000.0
2009-06-02 23:59:00,78.455,78.465,78.455,78.465,7000000.0
2009-06-03 00:00:00,78.465,78.475,78.46,78.475,27000000.0
2009-06-03 00:01:00,78.48,78.48,78.47,78.47,5400000.0
2009-06-03 00:02:00,78.47,78.485,78.47,78.485,22200000.0
2009-06-03 00:03:00,78.48,78.505,78.48,78.5,29400000.0
2009-06-03 00:04:00,78.52,78.52,78.51,78.51,15000000.0
2009-06-03 00:05:00,78.51,78.52,78.51,78.52,15200000.0
2009-06-03 00:06:00,78.51,78.54,78.51,78.54,29200000.0
2009-06-03 00:07:00,78.525,78.525,78.515,78.52,21200000.0
2009-06-03 00:08:00,78.52,78.52,78.515,78.515,16600000.0
2009-06-03 00:09:00,78.51,78.52,78.51,78.52,7600000.0
2009-06-03 00:10:00,78.52,78.545,78.52,78.545,44400000.0
2009-06-03 00:11:00,78.545,78.555,78.545,78.55,51000000.0
2009-06-03 00:12:00,78.535,78.55,78.535,78.55,19000000.0
2009-06-03 00:13:00,78.545,78.555,78.54,78.545,23600000.0
2009-06-03 00:14:00,78.54,78.545,78.54,78.545,3200000.0
2009-06-03 00:15:00,78.54,78.54,78.535,78.535,7600000.0
2009-06-03 00:16:00,78.54,78.54,78.52,78.52,9000000.0
2009-06-03 00:17:00,78.52,78.53,78.515,78.52,53200000.0
2009-06-03 00:18:00,78.52,78.52,78.51,78.515,8000000.0
2009-06-03 00:19:00,78.52,78.525,78.52,78.52,18600000.0
2009-06-03 00:20:00,78.52,78.52,78.515,78.515,3200000.0
2009-06-03 00:21:00,78.52,78.52,78.52,78.52,6000000.0
2009-06-03 00:22:00,78.52,78.535,78.52,78.53,25400000.0
2009-06-03 00:23:00,78.53,78.53,78.515,78.525,18600000.0
2009-06-03 00:24:00,78.525,78.525,78.52,78.52,8200000.0
2009-06-03 00:25:00,78.515,78.52,78.48,78.485,142800000.0
2009-06-03 00:26:00,78.49,78.5,78.48,78.48,28400000.0
2009-06-03 00:27:00,78.48,78.48,78.47,78.475,24200000.0
2009-06-03 00:28:00,78.475,78.475,78.47,78.47,55000000.0
2009-06-03 00:29:00,78.465,78.47,78.45,78.45,38000000.0
2009-06-03 00:30:00,78.45,78.46,78.45,78.46,18800000.0
2009-06-03 00:31:00,78.46,78.46,78.45,78.45,100000000.0
2009-06-03 00:32:00,78.45,78.46,78.45,78.455,54600000.0
2009-06-03 00:33:00,78.465,78.47,78.455,78.455,21600000.0
2009-06-03 00:34:00,78.45,78.45,78.415,78.43,159800000.0
2009-06-03 00:35:00,78.42,78.48,78.42,78.45,84800000.0
2009-06-03 00:36:00,78.445,78.485,78.445,78.48,127800000.0
2009-06-03 00:37:00,78.49,78.5,78.435,78.44,125600000.0
2009-06-03 00:38:00,78.44,78.44,78.405,78.42,87800000.0
2009-06-03 00:39:00,78.42,78.42,78.405,78.405,42400000.0
2009-06-03 00:40:00,78.405,78.41,78.38,78.385,266400000.0
2009-06-03 00:41:00,78.385,78.385,78.37,78.38,57800000.0
2009-06-03 00:42:00,78.38,78.43,78.38,78.42,119400000.0
2009-06-03 00:43:00,78.42,78.43,78.415,78.43,34200000.0
2009-06-03 00:44:00,78.43,78.44,78.415,78.42,57200000.0
2009-06-03 00:45:00,78.42,78.435,78.39,78.39,81600000.0
2009-06-03 00:46:00,78.385,78.395,78.385,78.395,12400000.0
2009-06-03 00:47:00,78.4,78.415,78.395,78.41,68000000.0
2009-06-03 00:48:00,78.405,78.405,78.39,78.395,33200000.0
2009-06-03 00:49:00,78.405,78.405,78.38,78.39,88000000.0
2009-06-03 00:50:00,78.39,78.41,78.385,78.41,107200000.0
2009-06-03 00:51:00,78.41,78.41,78.38,78.39,119600000.0
2009-06-03 00:52:00,78.39,78.4,78.375,78.385,103200000.0
2009-06-03 00:53:00,78.385,78.39,78.375,78.38,68600000.0
2009-06-03 00:54:00,78.38,78.39,78.37,78.39,81200000.0
2009-06-03 00:55:00,78.39,78.39,78.39,78.39,42600000.0
2009-06-03 00:56:00,78.39,78.415,78.39,78.415,45200000.0
2009-06-03 00:57:00,78.415,78.425,78.395,78.405,85200000.0
2009-06-03 00:58:00,78.395,78.4,78.395,78.395,14600000.0
2009-06-03 00:59:00,78.39,78.41,78.38,78.405,79400000.0
2009-06-03 01:00:00,78.415,78.45,78.415,78.45,84000000.0
2009-06-03 01:01:00,78.45,78.46,78.43,78.46,44600000.0
2009-06-03 01:02:00,78.45,78.46,78.45,78.46,24600000.0
2009-06-03 01:03:00,78.46,78.47,78.46,78.47,23000000.0
2009-06-03 01:04:00,78.47,78.47,78.44,78.44,22000000.0
2009-06-03 01:05:00,78.44,78.44,78.41,78.42,75700000.0
2009-06-03 01:06:00,78.42,78.45,78.42,78.45,29600000.0
2009-06-03 01:07:00,78.45,78.46,78.41,78.41,32000000.0
2009-06-03 01:08:00,78.42,78.425,78.4,78.4,54400000.0
2009-06-03 01:09:00,78.4,78.4,78.395,78.395,8200000.0
2009-06-03 01:10:00,78.385,78.415,78.385,78.41,93200000.0
2009-06-03 01:11:00,78.415,78.425,78.395,78.4,116100000.0
2009-06-03 01:12:00,78.4,78.405,78.38,78.395,218400000.0
2009-06-03 01:13:00,78.39,78.41,78.385,78.385,39600000.0
2009-06-03 01:14:00,78.385,78.39,78.375,78.38,120400000.0
2009-06-03 01:15:00,78.38,78.385,78.37,78.38,33800000.0
2009-06-03 01:16:00,78.38,78.38,78.36,78.36,107600000.0
2009-06-03 01:17:00,78.36,78.37,78.35,78.37,69000000.0
2009-06-03 01:18:00,78.37,78.375,78.335,78.345,88400000.0
2009-06-03 01:19:00,78.345,78.41,78.34,78.395,158000000.0
2009-06-03 01:20:00,78.39,78.39,78.36,78.38,92400000.0
2009-06-03 01:21:00,78.38,78.38,78.355,78.355,71000000.0
2009-06-03 01:22:00,78.355,78.36,78.355,78.36,19800000.0
2009-06-03 01:23:00,78.35,78.355,78.35,78.35,99200000.0
2009-06-03 01:24:00,78.355,78.355,78.35,78.35,33800000.0
2009-06-03 01:25:00,78.35,78.37,78.35,78.35,43800000.0
2009-06-03 01:26:00,78.355,78.355,78.355,78.355,1600000.0
2009-06-03 01:27:00,78.355,78.36,78.31,78.345,201000000.0
2009-06-03 01:28:00,78.345,78.35,78.305,78.305,101000000.0
2009-06-03 01:29:00,78.3,78.35,78.3,78.345,122600000.0
2009-06-03 01:30:00,78.34,78.35,78.34,78.35,25600000.0
2009-06-03 01:31:00,78.35,78.35,78.345,78.345,18200000.0
2009-06-03 01:32:00,78.34,78.34,78.3,78.3,60200000.0
2009-06-03 01:33:00,78.295,78.31,78.26,78.28,178900000.0
2009-06-03 01:34:00,78.28,78.3,78.28,78.3,113400000.0
2009-06-03 01:35:00,78.3,78.325,78.26,78.27,122600000.0
2009-06-03 01:36:00,78.275,78.28,78.26,78.27,51700000.0
2009-06-03 01:37:00,78.27,78.27,78.26,78.26,50200000.0
2009-06-03 01:38:00,78.26,78.26,78.245,78.245,50800000.0
2009-06-03 01:39:00,78.235,78.24,78.18,78.2,283700000.0
2009-06-03 01:40:00,78.2,78.21,78.185,78.19,78200000.0
2009-06-03 01:41:00,78.19,78.19,78.17,78.18,45000000.0
2009-06-03 01:42:00,78.175,78.18,78.17,78.18,20000000.0
2009-06-03 01:43:00,78.18,78.19,78.17,78.17,56000000.0
2009-06-03 01:44:00,78.17,78.17,78.14,78.16,57200000.0
2009-06-03 01:45:00,78.16,78.19,78.16,78.175,173900000.0
2009-06-03 01:46:00,78.175,78.19,78.175,78.18,92600000.0
2009-06-03 01:47:00,78.18,78.225,78.18,78.215,100200000.0
2009-06-03 01:48:00,78.22,78.22,78.2,78.2,14000000.0
2009-06-03 01:49:00,78.2,78.21,78.19,78.19,72600000.0
2009-06-03 01:50:00,78.19,78.2,78.19,78.2,33000000.0
2009-06-03 01:51:00,78.2,78.205,78.185,78.195,58000000.0
2009-06-03 01:52:00,78.195,78.2,78.185,78.19,105000000.0
2009-06-03 01:53:00,78.19,78.205,78.19,78.19,68200000.0
2009-06-03 01:54:00,78.195,78.21,78.185,78.185,25600000.0
2009-06-03 01:55:00,78.185,78.22,78.185,78.215,179200000.0
2009-06-03 01:56:00,78.23,78.23,78.175,78.18,70400000.0
2009-06-03 01:57:00,78.17,78.175,78.15,78.155,70200000.0
2009-06-03 01:58:00,78.165,78.165,78.12,78.14,74900000.0
2009-06-03 01:59:00,78.135,78.16,78.135,78.16,48600000.0
2009-06-03 02:00:00,78.15,78.15,78.105,78.14,207800000.0
2009-06-03 02:01:00,78.14,78.165,78.14,78.16,79600000.0
2009-06-03 02:02:00,78.16,78.19,78.145,78.19,199000000.0
2009-06-03 02:03:00,78.195,78.2,78.18,78.2,110200000.0
2009-06-03 02:04:00,78.245,78.26,78.205,78.23,136400000.0
2009-06-03 02:05:00,78.235,78.235,78.185,78.195,69400000.0
2009-06-03 02:06:00,78.195,78.195,78.14,78.15,218000000.0
2009-06-03 02:07:00,78.15,78.155,78.14,78.145,49200000.0
2009-06-03 02:08:00,78.13,78.135,78.11,78.125,339000000.0
2009-06-03 02:09:00,78.115,78.135,78.11,78.115,197200000.0
2009-06-03 02:10:00,78.12,78.125,78.1,78.115,152000000.0
2009-06-03 02:11:00,78.115,78.115,78.095,78.115,190200000.0
2009-06-03 02:12:00,78.115,78.135,78.115,78.125,124400000.0
2009-06-03 02:13:00,78.125,78.135,78.125,78.13,81400000.0
2009-06-03 02:14:00,78.13,78.13,78.105,78.13,173400000.0
2009-06-03 02:15:00,78.13,78.16,78.13,78.16,42000000.0
2009-06-03 02:16:00,78.16,78.16,78.125,78.14,167800000.0
2009-06-03 02:17:00,78.14,78.14,78.105,78.105,235400000.0
2009-06-03 02:18:00,78.11,78.125,78.075,78.09,248600000.0
2009-06-03 02:19:00,78.09,78.09,78.045,78.045,301400000.0
2009-06-03 02:20:00,78.045,78.08,78.045,78.07,175000000.0
2009-06-03 02:21:00,78.07,78.12,78.07,78.1,343000000.0
2009-06-03 02:22:00,78.105,78.105,78.07,78.08,456800000.0
2009-06-03 02:23:00,78.08,78.09,78.065,78.09,217400000.0
2009-06-03 02:24:00,78.09,78.13,78.08,78.12,311000000.0
2009-06-03 02:25:00,78.13,78.17,78.12,78.145,448400000.0
2009-06-03 02:26:00,78.145,78.165,78.135,78.165,238800000.0
2009-06-03 02:27:00,78.165,78.165,78.155,78.16,125600000.0
2009-06-03 02:28:00,78.16,78.175,78.155,78.155,168400000.0
2009-06-03 02:29:00,78.16,78.16,78.125,78.135,354800000.0
2009-06-03 02:30:00,78.14,78.16,78.13,78.155,212200000.0
2009-06-03 02:31:00,78.155,78.2,78.145,78.185,248600000.0
2009-06-03 02:32:00,78.185,78.24,78.18,78.225,356800000.0
2009-06-03 02:33:00,78.225,78.29,78.225,78.28,417800000.0
2009-06-03 02:34:00,78.285,78.3,78.28,78.3,180800000.0
2009-06-03 02:35:00,78.295,78.34,78.29,78.31,360600000.0
2009-06-03 02:36:00,78.31,78.31,78.29,78.29,62400000.0
2009-06-03 02:37:00,78.29,78.29,78.29,78.29,153600000.0
2009-06-03 02:38:00,78.29,78.305,78.27,78.3,60600000.0
2009-06-03 02:39:00,78.3,78.305,78.28,78.305,98000000.0
2009-06-03 02:40:00,78.305,78.315,78.285,78.29,88200000.0
2009-06-03 02:41:00,78.285,78.33,78.275,78.3,65500000.0
2009-06-03 02:42:00,78.3,78.3,78.27,78.27,80600000.0
2009-06-03 02:43:00,78.27,78.3,78.26,78.285,57000000.0
2009-06-03 02:44:00,78.285,78.285,78.245,78.255,246000000.0
2009-06-03 02:45:00,78.255,78.255,78.225,78.24,167600000.0
2009-06-03 02:46:00,78.23,78.25,78.22,78.24,217200000.0
2009-06-03 02:47:00,78.24,78.24,78.22,78.23,305400000.0
2009-06-03 02:48:00,78.22,78.225,78.195,78.205,273000000.0
2009-06-03 02:49:00,78.21,78.25,78.21,78.25,206600000.0
2009-06-03 02:50:00,78.25,78.28,78.24,78.27,328600000.0
2009-06-03 02:51:00,78.27,78.28,78.26,78.28,51400000.0
2009-06-03 02:52:00,78.28,78.3,78.28,78.29,123200000.0
2009-06-03 02:53:00,78.29,78.29,78.26,78.28,244000000.0
2009-06-03 02:54:00,78.29,78.335,78.29,78.325,370200000.0
2009-06-03 02:55:00,78.31,78.33,78.29,78.3,373100000.0
2009-06-03 02:56:00,78.3,78.32,78.28,78.285,214600000.0
2009-06-03 02:57:00,78.29,78.325,78.285,78.285,463000000.0
2009-06-03 02:58:00,78.285,78.325,78.28,78.315,106800000.0
2009-06-03 02:59:00,78.315,78.315,78.295,78.3,85200000.0
2009-06-03 03:00:00,78.3,78.305,78.27,78.29,185200000.0
2009-06-03 03:01:00,78.285,78.315,78.28,78.305,78000000.0
2009-06-03 03:02:00,78.305,78.365,78.305,78.365,276800000.0
2009-06-03 03:03:00,78.365,78.41,78.355,78.4,108600000.0
2009-06-03 03:04:00,78.4,78.44,78.385,78.405,153800000.0
2009-06-03 03:05:00,78.41,78.475,78.385,78.47,131000000.0
2009-06-03 03:06:00,78.475,78.475,78.41,78.425,153000000.0
2009-06-03 03:07:00,78.425,78.425,78.375,78.38,216200000.0
2009-06-03 03:08:00,78.37,78.395,78.365,78.365,82400000.0
2009-06-03 03:09:00,78.36,78.375,78.335,78.35,119000000.0
2009-06-03 03:10:00,78.355,78.385,78.35,78.35,92800000.0
2009-06-03 03:11:00,78.355,78.365,78.32,78.34,201800000.0
2009-06-03 03:12:00,78.34,78.345,78.315,78.33,386200000.0
2009-06-03 03:13:00,78.33,78.33,78.285,78.295,291000000.0
2009-06-03 03:14:00,78.305,78.305,78.245,78.27,400800000.0
2009-06-03 03:15:00,78.27,78.29,78.24,78.24,300200000.0
2009-06-03 03:16:00,78.24,78.265,78.23,78.255,330200000.0
2009-06-03 03:17:00,78.255,78.305,78.255,78.3,281200000.0
2009-06-03 03:18:00,78.3,78.31,78.275,78.31,297200000.0
2009-06-03 03:19:00,78.315,78.315,78.295,78.31,147200000.0
2009-06-03 03:20:00,78.31,78.33,78.305,78.33,171800000.0
2009-06-03 03:21:00,78.325,78.34,78.305,78.315,305000000.0
2009-06-03 03:22:00,78.315,78.345,78.315,78.325,275600000.0
2009-06-03 03:23:00,78.32,78.33,78.315,78.325,133600000.0
2009-06-03 03:24:00,78.33,78.35,78.315,78.35,382600000.0
2009-06-03 03:25:00,78.35,78.36,78.335,78.36,142400000.0
2009-06-03 03:26:00,78.345,78.36,78.34,78.345,143600000.0
2009-06-03 03:27:00,78.345,78.35,78.315,78.32,272800000.0
2009-06-03 03:28:00,78.325,78.355,78.31,78.33,137400000.0
2009-06-03 03:29:00,78.335,78.37,78.29,78.305,127800000.0
2009-06-03 03:30:00,78.295,78.64,78.275,78.625,325500000.0
2009-06-03 03:31:00,78.62,78.72,78.61,78.69,260100000.0
2009-06-03 03:32:00,78.69,78.69,78.62,78.625,293200000.0
2009-06-03 03:33:00,78.625,78.68,78.625,78.68,405000000.0
2009-06-03 03:34:00,78.675,78.7,78.67,78.675,238600000.0
2009-06-03 03:35:00,78.68,78.7,78.6,78.605,411000000.0
2009-06-03 03:36:00,78.605,78.61,78.555,78.585,628900000.0
2009-06-03 03:37:00,78.585,78.6,78.57,78.575,363400000.0
2009-06-03 03:38:00,78.58,78.61,78.565,78.565,347200000.0
2009-06-03 03:39:00,78.57,78.65,78.57,78.65,278200000.0
2009-06-03 03:40:00,78.645,78.68,78.635,78.675,408600000.0
2009-06-03 03:41:00,78.69,78.71,78.675,78.69,362600000.0
2009-06-03 03:42:00,78.69,78.78,78.69,78.745,302900000.0
2009-06-03 03:43:00,78.745,78.76,78.73,78.735,218000000.0
2009-06-03 03:44:00,78.73,78.74,78.71,78.73,234000000.0
2009-06-03 03:45:00,78.73,78.8,78.725,78.795,300000000.0
2009-06-03 03:46:00,78.8,78.805,78.745,78.745,277000000.0
2009-06-03 03:47:00,78.75,78.78,78.725,78.76,343000000.0
2009-06-03 03:48:00,78.76,78.835,78.755,78.815,467200000.0
2009-06-03 03:49:00,78.81,78.83,78.79,78.805,92200000.0
2009-06-03 03:50:00,78.805,78.82,78.785,78.805,223400000.0
2009-06-03 03:51:00,78.79,78.805,78.775,78.78,149200000.0
2009-06-03 03:52:00,78.78,78.825,78.75,78.82,314800000.0
2009-06-03 03:53:00,78.82,78.845,78.81,78.83,230600000.0
2009-06-03 03:54:00,78.83,78.83,78.75,78.75,302700000.0
2009-06-03 03:55:00,78.75,78.77,78.73,78.73,183600000.0
2009-06-03 03:56:00,78.725,78.73,78.66,78.7,315200000.0
2009-06-03 03:57:00,78.705,78.76,78.68,78.745,82000000.0
2009-06-03 03:58:00,78.75,78.765,78.655,78.68,433400000.0
2009-06-03 03:59:00,78.67,78.73,78.66,78.7,316400000.0
2009-06-03 04:00:00,78.7,78.73,78.69,78.725,169600000.0
2009-06-03 04:01:00,78.725,78.745,78.715,78.735,48000000.0
2009-06-03 04:02:00,78.725,78.735,78.705,78.735,70200000.0
2009-06-03 04:03:00,78.73,78.73,78.67,78.675,98400000.0
2009-06-03 04:04:00,78.7,78.72,78.685,78.7,86400000.0
2009-06-03 04:05:00,78.705,78.705,78.675,78.68,61200000.0
2009-06-03 04:06:00,78.675,78.685,78.645,78.68,72000000.0
2009-06-03 04:07:00,78.675,78.725,78.665,78.725,43400000.0
2009-06-03 04:08:00,78.725,78.725,78.695,78.695,43400000.0
2009-06-03 04:09:00,78.68,78.71,78.68,78.695,182200000.0
2009-06-03 04:10:00,78.69,78.71,78.675,78.69,180600000.0
2009-06-03 04:11:00,78.69,78.725,78.685,78.715,442400000.0
2009-06-03 04:12:00,78.73,78.75,78.68,78.7,336000000.0
2009-06-03 04:13:00,78.7,78.7,78.665,78.67,148200000.0
2009-06-03 04:14:00,78.675,78.68,78.665,78.665,86000000.0
2009-06-03 04:15:00,78.665,78.715,78.665,78.7,266000000.0
2009-06-03 04:16:00,78.7,78.755,78.69,78.705,297600000.0
2009-06-03 04:17:00,78.72,78.74,78.715,78.715,151400000.0
2009-06-03 04:18:00,78.715,78.725,78.71,78.725,74600000.0
2009-06-03 04:19:00,78.72,78.735,78.71,78.725,125200000.0
2009-06-03 04:20:00,78.73,78.76,78.73,78.73,38400000.0
2009-06-03 04:21:00,78.73,78.745,78.705,78.705,449000000.0
2009-06-03 04:22:00,78.695,78.72,78.655,78.7,248000000.0
2009-06-03 04:23:00,78.71,78.71,78.685,78.695,173000000.0
2009-06-03 04:24:00,78.695,78.7,78.675,78.7,211600000.0
2009-06-03 04:25:00,78.7,78.73,78.7,78.73,207600000.0
2009-06-03 04:26:00,78.725,78.745,78.725,78.745,213200000.0
2009-06-03 04:27:00,78.74,78.77,78.74,78.77,231000000.0
2009-06-03 04:28:00,78.755,78.82,78.755,78.81,266800000.0
2009-06-03 04:29:00,78.81,78.81,78.765,78.765,229600000.0
2009-06-03 04:30:00,78.765,78.785,78.745,78.78,199600000.0
2009-06-03 04:31:00,78.775,78.83,78.77,78.82,103800000.0
2009-06-03 04:32:00,78.815,78.835,78.815,78.82,304800000.0
2009-06-03 04:33:00,78.82,78.85,78.815,78.85,197200000.0
2009-06-03 04:34:00,78.84,78.85,78.83,78.83,51400000.0
2009-06-03 04:35:00,78.83,78.83,78.77,78.78,121400000.0
2009-06-03 04:36:00,78.78,78.805,78.775,78.785,162000000.0
2009-06-03 04:37:00,78.79,78.81,78.785,78.8,126200000.0
2009-06-03 04:38:00,78.8,78.815,78.795,78.8,81400000.0
2009-06-03 04:39:00,78.8,78.8,78.775,78.8,87800000.0
2009-06-03 04:40:00,78.8,78.815,78.8,78.805,121200000.0
2009-06-03 04:41:00,78.81,78.82,78.8,78.805,120200000.0
2009-06-03 04:42:00,78.8,78.81,78.785,78.8,122600000.0
2009-06-03 04:43:00,78.8,78.89,78.8,78.89,214200000.0
2009-06-03 04:44:00,78.89,78.89,78.865,78.875,247200000.0
2009-06-03 04:45:00,78.885,78.895,78.865,78.88,140400000.0
2009-06-03 04:46:00,78.88,78.91,78.865,78.91,216800000.0
2009-06-03 04:47:00,78.9,78.91,78.87,78.885,166600000.0
2009-06-03 04:48:00,78.885,78.93,78.885,78.92,247000000.0
2009-06-03 04:49:00,78.92,78.93,78.91,78.92,89600000.0
2009-06-03 04:50:00,78.92,78.92,78.865,78.89,186800000.0
2009-06-03 04:51:00,78.89,78.91,78.885,78.9,426600000.0
2009-06-03 04:52:00,78.905,78.91,78.805,78.825,410000000.0
2009-06-03 04:53:00,78.825,78.85,78.825,78.84,394800000.0
2009-06-03 04:54:00,78.84,78.84,78.805,78.815,182800000.0
2009-06-03 04:55:00,78.82,78.83,78.82,78.83,50800000.0
2009-06-03 04:56:00,78.83,78.83,78.825,78.83,112200000.0
2009-06-03 04:57:00,78.825,78.84,78.825,78.84,43800000.0
2009-06-03 04:58:00,78.84,78.86,78.84,78.86,118600000.0
2009-06-03 04:59:00,78.86,78.86,78.83,78.845,77400000.0
2009-06-03 05:00:00,78.845,78.875,78.84,78.865,148400000.0
2009-06-03 05:01:00,78.86,78.86,78.815,78.815,218800000.0
2009-06-03 05:02:00,78.82,78.83,78.805,78.825,169000000.0
2009-06-03 05:03:00,78.83,78.845,78.815,78.845,45600000.0
2009-06-03 05:04:00,78.835,78.855,78.835,78.855,18000000.0
2009-06-03 05:05:00,78.855,78.87,78.835,78.85,55400000.0
2009-06-03 05:06:00,78.85,78.865,78.85,78.865,40000000.0
2009-06-03 05:07:00,78.855,78.855,78.81,78.82,273400000.0
2009-06-03 05:08:00,78.82,78.825,78.765,78.78,83000000.0
2009-06-03 05:09:00,78.785,78.785,78.74,78.755,108600000.0
2009-06-03 05:10:00,78.75,78.755,78.665,78.665,80800000.0
2009-06-03 05:11:00,78.665,78.695,78.645,78.665,117000000.0
2009-06-03 05:12:00,78.665,78.685,78.665,78.685,47200000.0
2009-06-03 05:13:00,78.69,78.695,78.645,78.685,122100000.0
2009-06-03 05:14:00,78.685,78.705,78.675,78.69,39100000.0
2009-06-03 05:15:00,78.69,78.69,78.67,78.68,156400000.0
2009-06-03 05:16:00,78.68,78.73,78.68,78.73,42200000.0
2009-06-03 05:17:00,78.725,78.725,78.695,78.71,76200000.0
2009-06-03 05:18:00,78.71,78.74,78.705,78.73,88200000.0
2009-06-03 05:19:00,78.725,78.73,78.71,78.73,151400000.0
2009-06-03 05:20:00,78.73,78.77,78.725,78.765,117800000.0
2009-06-03 05:21:00,78.765,78.8,78.765,78.79,165200000.0
2009-06-03 05:22:00,78.79,78.82,78.775,78.78,388800000.0
2009-06-03 05:23:00,78.78,78.815,78.775,78.8,114600000.0
2009-06-03 05:24:00,78.815,78.815,78.785,78.79,102400000.0
2009-06-03 05:25:00,78.79,78.795,78.76,78.77,116200000.0
2009-06-03 05:26:00,78.77,78.775,78.74,78.74,189800000.0
2009-06-03 05:27:00,78.74,78.74,78.72,78.73,87800000.0
2009-06-03 05:28:00,78.74,78.75,78.735,78.75,121800000.0
2009-06-03 05:29:00,78.718,78.732,78.704,78.711,86400000.0
2009-06-03 05:30:00,78.75,78.75,78.725,78.73,179600000.0
2009-06-03 05:31:00,78.73,78.76,78.73,78.745,194400000.0
2009-06-03 05:32:00,78.76,78.77,78.735,78.75,125400000.0
2009-06-03 05:33:00,78.75,78.75,78.735,78.74,93400000.0
2009-06-03 05:34:00,78.745,78.755,78.73,78.745,86800000.0
2009-06-03 05:35:00,78.745,78.75,78.725,78.74,93600000.0
2009-06-03 05:36:00,78.74,78.745,78.705,78.715,92000000.0
2009-06-03 05:37:00,78.705,78.72,78.69,78.715,60200000.0
2009-06-03 05:38:00,78.72,78.72,78.71,78.715,24200000.0
2009-06-03 05:39:00,78.715,78.725,78.715,78.725,3400000.0
2009-06-03 05:40:00,78.725,78.745,78.725,78.73,28600000.0
2009-06-03 05:41:00,78.73,78.74,78.73,78.74,35400000.0
2009-06-03 05:42:00,78.735,78.755,78.725,78.74,27600000.0
2009-06-03 05:43:00,78.77,78.77,78.75,78.75,81400000.0
2009-06-03 05:44:00,78.745,78.76,78.74,78.755,42000000.0
2009-06-03 05:45:00,78.76,78.775,78.76,78.775,146800000.0
2009-06-03 05:46:00,78.775,78.775,78.75,78.775,136800000.0
2009-06-03 05:47:00,78.78,78.815,78.77,78.795,212200000.0
2009-06-03 05:48:00,78.795,78.825,78.795,78.815,146800000.0
2009-06-03 05:49:00,78.82,78.82,78.81,78.81,273000000.0
2009-06-03 05:50:00,78.81,78.81,78.795,78.795,107200000.0
2009-06-03 05:51:00,78.79,78.795,78.775,78.775,44400000.0
2009-06-03 05:52:00,78.775,78.8,78.77,78.8,139800000.0
2009-06-03 05:53:00,78.8,78.81,78.8,78.805,62200000.0
2009-06-03 05:54:00,78.8,78.8,78.795,78.795,18200000.0
2009-06-03 05:55:00,78.81,78.815,78.795,78.81,58600000.0
2009-06-03 05:56:00,78.81,78.845,78.795,78.81,295000000.0
2009-06-03 05:57:00,78.805,78.84,78.8,78.82,211400000.0
2009-06-03 05:58:00,78.825,78.865,78.825,78.84,225600000.0
2009-06-03 05:59:00,78.84,78.855,78.815,78.83,266000000.0
2009-06-03 06:00:00,78.84,78.845,78.825,78.84,119900000.0
2009-06-03 06:01:00,78.84,78.85,78.795,78.795,330600000.0
2009-06-03 06:02:00,78.795,78.83,78.785,78.81,177800000.0
2009-06-03 06:03:00,78.81,78.82,78.81,78.81,175600000.0
2009-06-03 06:04:00,78.81,78.815,78.795,78.795,55400000.0
2009-06-03 06:05:00,78.805,78.805,78.795,78.8,77000000.0
2009-06-03 06:06:00,78.8,78.81,78.79,78.795,234000000.0
2009-06-03 06:07:00,78.795,78.795,78.775,78.775,202600000.0
2009-06-03 06:08:00,78.77,78.77,78.76,78.765,88600000.0
2009-06-03 06:09:00,78.76,78.795,78.76,78.775,121800000.0
2009-06-03 06:10:00,78.79,78.795,78.775,78.785,176200000.0
2009-06-03 06:11:00,78.785,78.79,78.755,78.775,399600000.0
2009-06-03 06:12:00,78.78,78.81,78.78,78.81,114600000.0
2009-06-03 06:13:00,78.81,78.82,78.795,78.8,145000000.0
2009-06-03 06:14:00,78.795,78.8,78.795,78.795,25200000.0
2009-06-03 06:15:00,78.785,78.795,78.765,78.78,112800000.0
2009-06-03 06:16:00,78.78,78.785,78.75,78.765,98600000.0
2009-06-03 06:17:00,78.77,78.775,78.76,78.765,69600000.0
2009-06-03 06:18:00,78.775,78.805,78.765,78.805,99200000.0
2009-06-03 06:19:00,78.805,78.82,78.79,78.82,210200000.0
2009-06-03 06:20:00,78.815,78.845,78.81,78.84,231800000.0
2009-06-03 06:21:00,78.85,78.915,78.84,78.9,232600000.0
2009-06-03 06:22:00,78.9,78.935,78.86,78.93,348200000.0
2009-06-03 06:23:00,78.93,78.935,78.92,78.93,95200000.0
2009-06-03 06:24:00,78.93,78.93,78.875,78.92,213600000.0
2009-06-03 06:25:00,78.92,78.93,78.88,78.885,50400000.0
2009-06-03 06:26:00,78.885,78.89,78.84,78.86,107800000.0
2009-06-03 06:27:00,78.86,78.88,78.85,78.86,118600000.0
2009-06-03 06:28:00,78.855,78.88,78.83,78.83,340000000.0
2009-06-03 06:29:00,78.83,78.865,78.82,78.85,291400000.0
2009-06-03 06:30:00,78.855,78.87,78.84,78.86,112400000.0
2009-06-03 06:31:00,78.87,78.87,78.84,78.84,91800000.0
2009-06-03 06:32:00,78.855,78.86,78.85,78.855,15200000.0
2009-06-03 06:33:00,78.84,78.89,78.84,78.87,112000000.0
2009-06-03 06:34:00,78.865,78.895,78.865,78.89,62600000.0
2009-06-03 06:35:00,78.885,78.89,78.875,78.88,162800000.0
2009-06-03 06:36:00,78.875,78.89,78.87,78.87,139000000.0
2009-06-03 06:37:00,78.865,78.89,78.865,78.885,55000000.0
2009-06-03 06:38:00,78.9,78.91,78.88,78.89,138200000.0
2009-06-03 06:39:00,78.89,78.91,78.88,78.9,105000000.0
2009-06-03 06:40:00,78.9,78.9,78.865,78.88,151400000.0
2009-06-03 06:41:00,78.88,78.88,78.85,78.85,143000000.0
2009-06-03 06:42:00,78.845,78.875,78.84,78.865,323400000.0
2009-06-03 06:43:00,78.87,78.9,78.855,78.88,188400000.0
2009-06-03 06:44:00,78.885,78.895,78.875,78.88,58400000.0
2009-06-03 06:45:00,78.88,78.95,78.88,78.95,66800000.0
2009-06-03 06:46:00,78.95,78.99,78.935,78.965,334200000.0
2009-06-03 06:47:00,78.965,78.985,78.955,78.965,348600000.0
2009-06-03 06:48:00,78.98,78.98,78.905,78.905,306800000.0
2009-06-03 06:49:00,78.91,78.96,78.91,78.93,242800000.0
2009-06-03 06:50:00,78.935,78.945,78.9,78.925,147000000.0
2009-06-03 06:51:00,78.93,78.93,78.91,78.91,48600000.0
2009-06-03 06:52:00,78.91,78.91,78.88,78.905,253800000.0
2009-06-03 06:53:00,78.91,78.935,78.9,78.905,317000000.0
2009-06-03 06:54:00,78.905,78.96,78.905,78.96,124200000.0
2009-06-03 06:55:00,78.95,78.98,78.935,78.945,149800000.0
2009-06-03 06:56:00,78.95,78.95,78.93,78.93,320200000.0
2009-06-03 06:57:00,78.93,78.965,78.925,78.93,119600000.0
2009-06-03 06:58:00,78.93,78.935,78.865,78.87,179800000.0
2009-06-03 06:59:00,78.87,78.905,78.865,78.905,165200000.0
2009-06-03 07:00:00,78.895,78.9,78.87,78.9,140800000.0
2009-06-03 07:01:00,78.9,78.93,78.89,78.93,245900000.0
2009-06-03 07:02:00,78.92,78.945,78.86,78.86,365200000.0
2009-06-03 07:03:00,78.86,78.88,78.845,78.85,191600000.0
2009-06-03 07:04:00,78.845,78.86,78.83,78.835,238400000.0
2009-06-03 07:05:00,78.83,78.895,78.825,78.875,395800000.0
2009-06-03 07:06:00,78.865,78.905,78.865,78.89,195400000.0
2009-06-03 07:07:00,78.895,78.905,78.885,78.89,121200000.0
2009-06-03 07:08:00,78.9,78.905,78.885,78.89,62200000.0
2009-06-03 07:09:00,78.9,78.9,78.865,78.865,132200000.0
2009-06-03 07:10:00,78.865,78.87,78.865,78.87,32200000.0
2009-06-03 07:11:00,78.855,78.91,78.855,78.91,117600000.0
2009-06-03 07:12:00,78.91,78.91,78.89,78.9,93000000.0
2009-06-03 07:13:00,78.9,78.9,78.865,78.87,156800000.0
2009-06-03 07:14:00,78.87,78.88,78.855,78.875,164400000.0
2009-06-03 07:15:00,78.875,78.91,78.875,78.895,221400000.0
2009-06-03 07:16:00,78.9,78.925,78.895,78.91,151000000.0
2009-06-03 07:17:00,78.91,78.93,78.91,78.93,86000000.0
2009-06-03 07:18:00,78.93,78.94,78.915,78.92,31600000.0
2009-06-03 07:19:00,78.92,78.92,78.875,78.9,311200000.0
2009-06-03 07:20:00,78.9,78.9,78.865,78.895,273800000.0
2009-06-03 07:21:00,78.885,78.89,78.85,78.88,259200000.0
2009-06-03 07:22:00,78.885,78.91,78.885,78.9,174400000.0
2009-06-03 07:23:00,78.915,78.92,78.895,78.91,53400000.0
2009-06-03 07:24:00,78.91,78.91,78.885,78.895,182000000.0
2009-06-03 07:25:00,78.895,78.915,78.885,78.91,126400000.0
2009-06-03 07:26:00,78.91,78.91,78.865,78.89,192000000.0
2009-06-03 07:27:00,78.89,78.89,78.85,78.86,79400000.0
2009-06-03 07:28:00,78.87,78.885,78.86,78.885,110800000.0
2009-06-03 07:29:00,78.885,78.9,78.875,78.895,114800000.0
2009-06-03 07:30:00,78.895,78.905,78.885,78.885,45000000.0
2009-06-03 07:31:00,78.885,78.915,78.885,78.895,384000000.0
2009-06-03 07:32:00,78.895,78.93,78.895,78.92,199400000.0
2009-06-03 07:33:00,78.92,78.96,78.92,78.95,119400000.0
2009-06-03 07:34:00,78.95,78.96,78.915,78.96,148800000.0
2009-06-03 07:35:00,78.96,78.96,78.945,78.96,98400000.0
2009-06-03 07:36:00,78.96,78.97,78.955,78.965,74200000.0
2009-06-03 07:37:00,78.965,78.965,78.94,78.955,129000000.0
2009-06-03 07:38:00,78.96,79.02,78.96,78.995,462800000.0
2009-06-03 07:39:00,78.995,79.045,78.99,79.04,330700000.0
2009-06-03 07:40:00,79.035,79.195,79.035,79.17,557199999.0
2009-06-03 07:41:00,79.17,79.21,79.145,79.18,260900000.0
2009-06-03 07:42:00,79.19,79.22,79.18,79.21,250400000.0
2009-06-03 07:43:00,79.2,79.21,79.135,79.18,269500000.0
2009-06-03 07:44:00,79.165,79.18,79.14,79.14,338400000.0
2009-06-03 07:45:00,79.14,79.195,79.14,79.185,361200000.0
2009-06-03 07:46:00,79.19,79.22,79.185,79.205,286600000.0
2009-06-03 07:47:00,79.22,79.235,79.185,79.19,420200000.0
2009-06-03 07:48:00,79.19,79.235,79.185,79.21,548000000.0
2009-06-03 07:49:00,79.21,79.25,79.205,79.25,228600000.0
2009-06-03 07:50:00,79.24,79.26,79.205,79.235,261900000.0
2009-06-03 07:51:00,79.23,79.305,79.23,79.285,192600000.0
2009-06-03 07:52:00,79.29,79.3,79.215,79.24,218000000.0
2009-06-03 07:53:00,79.245,79.245,79.21,79.235,303000000.0
2009-06-03 07:54:00,79.245,79.25,79.18,79.195,325600000.0
2009-06-03 07:55:00,79.195,79.205,79.15,79.205,207600000.0
2009-06-03 07:56:00,79.195,79.245,79.185,79.235,247800000.0
2009-06-03 07:57:00,79.24,79.24,79.21,79.21,120800000.0
2009-06-03 07:58:00,79.21,79.235,79.195,79.225,462600000.0
2009-06-03 07:59:00,79.225,79.235,79.2,79.2,247800000.0
2009-06-03 08:00:00,79.2,79.25,79.2,79.25,272400000.0
2009-06-03 08:01:00,79.25,79.265,79.205,79.205,224400000.0
2009-06-03 08:02:00,79.21,79.255,79.21,79.25,331200000.0
2009-06-03 08:03:00,79.25,79.275,79.225,79.235,308600000.0
2009-06-03 08:04:00,79.225,79.315,79.225,79.305,367800000.0
2009-06-03 08:05:00,79.3,79.38,79.285,79.34,261200000.0
2009-06-03 08:06:00,79.34,79.355,79.27,79.28,206600000.0
2009-06-03 08:07:00,79.28,79.29,79.17,79.185,543200000.0
2009-06-03 08:08:00,79.185,79.22,79.18,79.2,147600000.0
2009-06-03 08:09:00,79.2,79.21,79.12,79.175,209400000.0
2009-06-03 08:10:00,79.18,79.235,79.16,79.205,337400000.0
2009-06-03 08:11:00,79.21,79.26,79.21,79.255,137900000.0
2009-06-03 08:12:00,79.25,79.28,79.225,79.27,143400000.0
2009-06-03 08:13:00,79.275,79.275,79.25,79.265,262200000.0
2009-06-03 08:14:00,79.265,79.27,79.245,79.25,192000000.0
2009-06-03 08:15:00,79.245,79.245,79.175,79.195,187000000.0
2009-06-03 08:16:00,79.185,79.215,79.185,79.205,95400000.0
2009-06-03 08:17:00,79.205,79.205,79.15,79.18,253100000.0
2009-06-03 08:18:00,79.15,79.205,79.135,79.18,121700000.0
2009-06-03 08:19:00,79.155,79.175,79.14,79.175,191200000.0
2009-06-03 08:20:00,79.17,79.18,79.155,79.175,115800000.0
2009-06-03 08:21:00,79.17,79.185,79.155,79.175,62500000.0
2009-06-03 08:22:00,79.18,79.19,79.105,79.105,127300000.0
2009-06-03 08:23:00,79.105,79.115,79.035,79.095,362600000.0
2009-06-03 08:24:00,79.095,79.12,79.03,79.03,189200000.0
2009-06-03 08:25:00,79.03,79.065,78.955,78.955,252900000.0
2009-06-03 08:26:00,78.955,79.015,78.945,78.975,254300000.0
2009-06-03 08:27:00,78.975,79.075,78.965,79.075,238300000.0
2009-06-03 08:28:00,79.075,79.095,79.045,79.07,177200000.0
2009-06-03 08:29:00,79.07,79.105,79.055,79.085,158200000.0
2009-06-03 08:30:00,79.085,79.13,79.075,79.11,276600000.0
2009-06-03 08:31:00,79.1,79.1,79.065,79.085,244800000.0
2009-06-03 08:32:00,79.085,79.12,79.085,79.11,223600000.0
2009-06-03 08:33:00,79.105,79.11,79.075,79.1,275000000.0
2009-06-03 08:34:00,79.11,79.115,79.095,79.105,285200000.0
2009-06-03 08:35:00,79.105,79.11,79.08,79.105,289800000.0
2009-06-03 08:36:00,79.105,79.165,79.105,79.16,171200000.0
2009-06-03 08:37:00,79.16,79.19,79.16,79.17,340600000.0
2009-06-03 08:38:00,79.17,79.205,79.17,79.205,348800000.0
2009-06-03 08:39:00,79.2,79.225,79.16,79.19,494200000.0
2009-06-03 08:40:00,79.185,79.215,79.16,79.205,756400002.0
2009-06-03 08:41:00,79.205,79.24,79.205,79.225,429000000.0
2009-06-03 08:42:00,79.23,79.23,79.205,79.22,328400000.0
2009-06-03 08:43:00,79.23,79.255,79.215,79.23,170800000.0
2009-06-03 08:44:00,79.225,79.27,79.195,79.24,406500000.0
2009-06-03 08:45:00,79.23,79.29,79.23,79.275,278000000.0
2009-06-03 08:46:00,79.275,79.4,79.275,79.335,568800000.0
2009-06-03 08:47:00,79.335,79.425,79.305,79.425,748600000.0
2009-06-03 08:48:00,79.425,79.425,79.325,79.365,696600001.0
2009-06-03 08:49:00,79.365,79.375,79.325,79.365,763800001.0
2009-06-03 08:50:00,79.365,79.455,79.355,79.445,772799998.0
2009-06-03 08:51:00,79.445,79.5,79.425,79.44,674400000.0
2009-06-03 08:52:00,79.44,79.44,79.375,79.4,499000001.0
2009-06-03 08:53:00,79.4,79.415,79.38,79.395,670200000.0
2009-06-03 08:54:00,79.385,79.385,79.315,79.34,487200000.0
2009-06-03 08:55:00,79.335,79.36,79.32,79.36,500800001.0
2009-06-03 08:56:00,79.355,79.37,79.31,79.31,437600000.0
2009-06-03 08:57:00,79.31,79.34,79.295,79.305,450200000.0
2009-06-03 08:58:00,79.305,79.32,79.285,79.305,458600000.0
2009-06-03 08:59:00,79.3,79.315,79.26,79.285,372000001.0
2009-06-03 09:00:00,79.295,79.34,79.28,79.31,470600000.0
2009-06-03 09:01:00,79.315,79.315,79.255,79.255,389800000.0
2009-06-03 09:02:00,79.255,79.255,79.225,79.25,499399998.0
2009-06-03 09:03:00,79.24,79.295,79.235,79.24,528200001.0
2009-06-03 09:04:00,79.23,79.27,79.23,79.245,525299999.0
2009-06-03 09:05:00,79.245,79.25,79.215,79.22,481800000.0
2009-06-03 09:06:00,79.22,79.26,79.215,79.25,396000000.0
2009-06-03 09:07:00,79.25,79.25,79.195,79.22,500600000.0
2009-06-03 09:08:00,79.205,79.255,79.195,79.25,436800000.0
2009-06-03 09:09:00,79.255,79.285,79.245,79.26,271200000.0
2009-06-03 09:10:00,79.255,79.275,79.21,79.275,531200000.0
2009-06-03 09:11:00,79.275,79.325,79.275,79.32,239400000.0
2009-06-03 09:12:00,79.33,79.375,79.31,79.375,707000000.0
2009-06-03 09:13:00,79.375,79.385,79.355,79.365,481400000.0
2009-06-03 09:14:00,79.365,79.37,79.335,79.345,953200001.0
2009-06-03 09:15:00,79.345,79.37,79.33,79.35,673000000.0
2009-06-03 09:16:00,79.35,79.415,79.345,79.4,506200002.0
2009-06-03 09:17:00,79.4,79.41,79.365,79.365,322000000.0
2009-06-03 09:18:00,79.365,79.385,79.355,79.375,667400000.0
2009-06-03 09:19:00,79.39,79.42,79.36,79.385,718000001.0
2009-06-03 09:20:00,79.385,79.49,79.385,79.485,753800000.0
2009-06-03 09:21:00,79.485,79.5,79.445,79.445,382600000.0
2009-06-03 09:22:00,79.445,79.48,79.44,79.445,409600000.0
2009-06-03 09:23:00,79.445,79.465,79.405,79.415,462200000.0
2009-06-03 09:24:00,79.415,79.425,79.395,79.42,329000001.0
2009-06-03 09:25:00,79.415,79.415,79.35,79.35,477600000.0
2009-06-03 09:26:00,79.36,79.4,79.335,79.365,550000000.0
2009-06-03 09:27:00,79.365,79.375,79.335,79.35,543200000.0
2009-06-03 09:28:00,79.34,79.36,79.33,79.345,557400000.0
2009-06-03 09:29:00,79.345,79.365,79.335,79.355,375400000.0
2009-06-03 09:30:00,79.35,79.365,79.335,79.35,303000000.0
2009-06-03 09:31:00,79.35,79.35,79.32,79.34,412000001.0
2009-06-03 09:32:00,79.34,79.345,79.32,79.33,276200000.0
2009-06-03 09:33:00,79.33,79.33,79.265,79.305,513600001.0
2009-06-03 09:34:00,79.29,79.335,79.28,79.335,341400000.0
2009-06-03 09:35:00,79.325,79.325,79.26,79.26,589600000.0
2009-06-03 09:36:00,79.255,79.26,79.215,79.24,296100000.0
2009-06-03 09:37:00,79.24,79.245,79.19,79.205,477000000.0
2009-06-03 09:38:00,79.215,79.215,79.16,79.175,385400000.0
2009-06-03 09:39:00,79.19,79.275,79.185,79.27,443400000.0
2009-06-03 09:40:00,79.27,79.28,79.215,79.23,388400001.0
2009-06-03 09:41:00,79.245,79.26,79.18,79.2,628399999.0
2009-06-03 09:42:00,79.19,79.295,79.185,79.265,439800000.0
2009-06-03 09:43:00,79.26,79.275,79.215,79.225,293200000.0
2009-06-03 09:44:00,79.23,79.23,79.195,79.21,367600000.0
2009-06-03 09:45:00,79.215,79.225,79.205,79.22,491600000.0
2009-06-03 09:46:00,79.215,79.255,79.2,79.235,591400000.0
2009-06-03 09:47:00,79.225,79.275,79.225,79.255,470800000.0
2009-06-03 09:48:00,79.255,79.295,79.245,79.255,691000000.0
2009-06-03 09:49:00,79.255,79.265,79.22,79.265,589600000.0
2009-06-03 09:50:00,79.265,79.29,79.255,79.285,692400000.0
2009-06-03 09:51:00,79.285,79.315,79.265,79.295,347000000.0
2009-06-03 09:52:00,79.295,79.325,79.265,79.28,886200000.0
2009-06-03 09:53:00,79.28,79.32,79.26,79.32,753600001.0
2009-06-03 09:54:00,79.325,79.385,79.32,79.325,883200001.0
2009-06-03 09:55:00,79.325,79.355,79.31,79.31,993200000.0
2009-06-03 09:56:00,79.31,79.315,79.265,79.27,485200000.0
2009-06-03 09:57:00,79.27,79.305,79.235,79.235,538400000.0
2009-06-03 09:58:00,79.235,79.255,79.215,79.23,483400000.0
2009-06-03 09:59:00,79.235,79.24,79.195,79.195,450999999.0
2009-06-03 10:00:00,79.195,79.24,79.19,79.24,253000000.0
2009-06-03 10:01:00,79.24,79.265,79.185,79.205,423600000.0
2009-06-03 10:02:00,79.205,79.32,79.195,79.26,581200000.0
2009-06-03 10:03:00,79.26,79.27,79.2,79.225,418400000.0
2009-06-03 10:04:00,79.24,79.245,79.175,79.175,617000000.0
2009-06-03 10:05:00,79.18,79.245,79.165,79.23,338800000.0
2009-06-03 10:06:00,79.23,79.24,79.205,79.225,362200000.0
2009-06-03 10:07:00,79.23,79.24,79.175,79.18,230600000.0
2009-06-03 10:08:00,79.195,79.21,79.145,79.18,364400000.0
2009-06-03 10:09:00,79.185,79.215,79.175,79.175,534000000.0
2009-06-03 10:10:00,79.18,79.18,79.14,79.14,371400000.0
2009-06-03 10:11:00,79.145,79.16,79.125,79.13,241200000.0
2009-06-03 10:12:00,79.13,79.14,79.105,79.115,395000000.0
2009-06-03 10:13:00,79.11,79.13,79.08,79.095,540600000.0
2009-06-03 10:14:00,79.1,79.1,79.035,79.045,528600000.0
2009-06-03 10:15:00,79.045,79.065,79.025,79.04,540799999.0
2009-06-03 10:16:00,79.05,79.065,79.025,79.04,407800000.0
2009-06-03 10:17:00,79.055,79.085,79.045,79.085,330600000.0
2009-06-03 10:18:00,79.085,79.14,79.065,79.14,462800000.0
2009-06-03 10:19:00,79.135,79.165,79.135,79.155,502100000.0
2009-06-03 10:20:00,79.165,79.21,79.14,79.19,497000000.0
2009-06-03 10:21:00,79.19,79.225,79.17,79.19,252200000.0
2009-06-03 10:22:00,79.205,79.22,79.155,79.155,679400001.0
2009-06-03 10:23:00,79.16,79.18,79.135,79.16,388000000.0
2009-06-03 10:24:00,79.155,79.165,79.135,79.16,307200000.0
2009-06-03 10:25:00,79.16,79.2,79.155,79.17,447200000.0
2009-06-03 10:26:00,79.17,79.21,79.165,79.2,279600000.0
2009-06-03 10:27:00,79.2,79.2,79.165,79.185,197000000.0
2009-06-03 10:28:00,79.19,79.325,79.19,79.32,404800000.0
2009-06-03 10:29:00,79.32,79.325,79.265,79.3,431000000.0
2009-06-03 10:30:00,79.3,79.305,79.265,79.29,679800000.0
2009-06-03 10:31:00,79.29,79.34,79.275,79.335,455200000.0
2009-06-03 10:32:00,79.335,79.34,79.235,79.25,634200000.0
2009-06-03 10:33:00,79.26,79.265,79.205,79.215,469200001.0
2009-06-03 10:34:00,79.205,79.205,79.14,79.15,636400001.0
2009-06-03 10:35:00,79.155,79.18,79.11,79.115,459800001.0
2009-06-03 10:36:00,79.11,79.16,79.1,79.155,314200000.0
2009-06-03 10:37:00,79.155,79.155,79.095,79.13,589600000.0
2009-06-03 10:38:00,79.12,79.175,79.04,79.04,697200000.0
2009-06-03 10:39:00,79.045,79.08,78.945,78.955,845600000.0
2009-06-03 10:40:00,78.965,79.07,78.965,79.04,585800001.0
2009-06-03 10:41:00,79.05,79.06,79.0,79.035,483000000.0
2009-06-03 10:42:00,79.05,79.21,79.035,79.19,548400000.0
2009-06-03 10:43:00,79.195,79.195,79.11,79.11,536700000.0
2009-06-03 10:44:00,79.105,79.13,79.085,79.115,805200001.0
2009-06-03 10:45:00,79.11,79.145,79.03,79.03,690999999.0
2009-06-03 10:46:00,79.035,79.07,78.995,79.055,776999999.0
2009-06-03 10:47:00,79.055,79.085,79.015,79.015,849600000.0
2009-06-03 10:48:00,79.02,79.08,78.995,79.055,803400000.0
2009-06-03 10:49:00,79.055,79.17,79.055,79.125,584400000.0
2009-06-03 10:50:00,79.125,79.21,79.095,79.19,911000000.0
2009-06-03 10:51:00,79.19,79.2,79.1,79.135,584400000.0
2009-06-03 10:52:00,79.135,79.165,79.105,79.14,486800000.0
2009-06-03 10:53:00,79.14,79.21,79.135,79.195,711600000.0
2009-06-03 10:54:00,79.195,79.195,79.095,79.11,542200000.0
2009-06-03 10:55:00,79.105,79.16,79.095,79.145,679400000.0
2009-06-03 10:56:00,79.145,79.175,79.125,79.175,382800002.0
2009-06-03 10:57:00,79.175,79.2,79.145,79.165,472600000.0
2009-06-03 10:58:00,79.155,79.17,79.13,79.14,361800001.0
2009-06-03 10:59:00,79.14,79.17,79.105,79.16,558800000.0
2009-06-03 11:00:00,79.16,79.16,79.105,79.135,488800000.0
2009-06-03 11:01:00,79.13,79.14,79.085,79.125,429400000.0
2009-06-03 11:02:00,79.125,79.15,79.075,79.135,700200000.0
2009-06-03 11:03:00,79.155,79.21,79.105,79.17,567600000.0
2009-06-03 11:04:00,79.175,79.185,79.135,79.16,522200001.0
2009-06-03 11:05:00,79.155,79.2,79.145,79.2,524200000.0
2009-06-03 11:06:00,79.19,79.2,79.165,79.165,508600002.0
2009-06-03 11:07:00,79.16,79.175,79.155,79.16,503200000.0
2009-06-03 11:08:00,79.155,79.165,79.025,79.025,709199999.0
2009-06-03 11:09:00,79.025,79.035,78.945,79.005,667600000.0
2009-06-03 11:10:00,79.005,79.05,79.0,79.015,438800000.0
2009-06-03 11:11:00,79.025,79.03,78.995,79.015,351800000.0
2009-06-03 11:12:00,79.02,79.03,78.965,79.015,312800000.0
2009-06-03 11:13:00,79.015,79.015,78.925,78.935,755600002.0
2009-06-03 11:14:00,78.945,78.95,78.87,78.87,849999999.0
2009-06-03 11:15:00,78.87,78.87,78.825,78.855,577000000.0
2009-06-03 11:16:00,78.855,78.885,78.835,78.845,499900000.0
2009-06-03 11:17:00,78.845,78.87,78.825,78.84,596800000.0
2009-06-03 11:18:00,78.845,78.845,78.72,78.785,709900002.0
2009-06-03 11:19:00,78.785,78.785,78.715,78.725,359600000.0
2009-06-03 11:20:00,78.725,78.75,78.7,78.73,620200000.0
2009-06-03 11:21:00,78.73,78.8,78.705,78.785,303600000.0
2009-06-03 11:22:00,78.79,78.805,78.765,78.8,394400000.0
2009-06-03 11:23:00,78.805,78.81,78.77,78.78,199400000.0
2009-06-03 11:24:00,78.78,78.825,78.775,78.795,439600000.0
2009-06-03 11:25:00,78.795,78.8,78.715,78.765,551400002.0
2009-06-03 11:26:00,78.765,78.79,78.745,78.77,471400000.0
2009-06-03 11:27:00,78.76,78.77,78.695,78.73,677400001.0
2009-06-03 11:28:00,78.73,78.73,78.64,78.64,703200000.0
2009-06-03 11:29:00,78.64,78.64,78.495,78.495,883000004.0
2009-06-03 11:30:00,78.495,78.495,78.415,78.43,858800002.0
2009-06-03 11:31:00,78.425,78.5,78.425,78.485,618400000.0
2009-06-03 11:32:00,78.485,78.49,78.405,78.44,631200001.0
2009-06-03 11:33:00,78.435,78.505,78.435,78.48,751400000.0
2009-06-03 11:34:00,78.48,78.49,78.445,78.455,899900005.0
2009-06-03 11:35:00,78.47,78.48,78.405,78.445,804499999.0
2009-06-03 11:36:00,78.445,78.49,78.375,78.425,430100000.0
2009-06-03 11:37:00,78.405,78.44,78.345,78.38,407900001.0
2009-06-03 11:38:00,78.385,78.5,78.375,78.46,525600000.0
2009-06-03 11:39:00,78.46,78.49,78.425,78.435,646399999.0
2009-06-03 11:40:00,78.445,78.505,78.435,78.45,632000002.0
2009-06-03 11:41:00,78.455,78.48,78.425,78.435,958800000.0
2009-06-03 11:42:00,78.435,78.49,78.42,78.47,704000000.0
2009-06-03 11:43:00,78.47,78.52,78.435,78.455,561200000.0
2009-06-03 11:44:00,78.46,78.51,78.415,78.465,999200002.0
2009-06-03 11:45:00,78.475,78.5,78.435,78.435,752900005.0
2009-06-03 11:46:00,78.43,78.46,78.405,78.44,617800000.0
2009-06-03 11:47:00,78.44,78.48,78.41,78.435,770199999.0
2009-06-03 11:48:00,78.435,78.45,78.385,78.39,791100002.0
2009-06-03 11:49:00,78.385,78.415,78.355,78.365,870800001.0
2009-06-03 11:50:00,78.365,78.395,78.295,78.395,851200000.0
2009-06-03 11:51:00,78.385,78.405,78.355,78.375,639400003.0
2009-06-03 11:52:00,78.375,78.41,78.375,78.405,303400000.0
2009-06-03 11:53:00,78.415,78.43,78.395,78.405,271800000.0
2009-06-03 11:54:00,78.405,78.43,78.405,78.405,339000000.0
2009-06-03 11:55:00,78.415,78.475,78.405,78.455,282800000.0
2009-06-03 11:56:00,78.47,78.47,78.395,78.43,741399997.0
2009-06-03 11:57:00,78.43,78.445,78.415,78.445,533000000.0
2009-06-03 11:58:00,78.45,78.45,78.42,78.44,471000001.0
2009-06-03 11:59:00,78.435,78.44,78.4,78.415,585000000.0
2009-06-03 12:00:00,78.42,78.42,78.385,78.395,405600001.0
2009-06-03 12:01:00,78.4,78.41,78.375,78.41,227800001.0
2009-06-03 12:02:00,78.41,78.43,78.385,78.415,280800000.0
2009-06-03 12:03:00,78.42,78.44,78.395,78.405,607800000.0
2009-06-03 12:04:00,78.405,78.46,78.395,78.41,672400000.0
2009-06-03 12:05:00,78.405,78.49,78.405,78.49,485000001.0
2009-06-03 12:06:00,78.49,78.5,78.455,78.465,692400001.0
2009-06-03 12:07:00,78.465,78.49,78.445,78.45,547200000.0
2009-06-03 12:08:00,78.45,78.46,78.415,78.44,605400001.0
2009-06-03 12:09:00,78.44,78.46,78.425,78.44,555400000.0
2009-06-03 12:10:00,78.44,78.445,78.385,78.385,925599999.0
2009-06-03 12:11:00,78.385,78.41,78.365,78.41,569999999.0
2009-06-03 12:12:00,78.4,78.4,78.34,78.38,661600000.0
2009-06-03 12:13:00,78.385,78.4,78.365,78.38,340400001.0
2009-06-03 12:14:00,78.38,78.41,78.365,78.37,335400000.0
2009-06-03 12:15:00,78.37,78.43,78.37,78.41,544600000.0
2009-06-03 12:16:00,78.41,78.445,78.395,78.44,410000001.0
2009-06-03 12:17:00,78.45,78.455,78.405,78.415,257200000.0
2009-06-03 12:18:00,78.42,78.47,78.405,78.45,313800001.0
2009-06-03 12:19:00,78.45,78.47,78.44,78.455,312200000.0
2009-06-03 12:20:00,78.45,78.47,78.435,78.47,193600000.0
2009-06-03 12:21:00,78.47,78.495,78.465,78.48,445000000.0
2009-06-03 12:22:00,78.48,78.51,78.475,78.51,361400000.0
2009-06-03 12:23:00,78.51,78.56,78.51,78.555,626400000.0
2009-06-03 12:24:00,78.56,78.58,78.55,78.56,510400000.0
2009-06-03 12:25:00,78.56,78.57,78.535,78.57,293000000.0
2009-06-03 12:26:00,78.57,78.57,78.525,78.53,322400000.0
2009-06-03 12:27:00,78.53,78.54,78.52,78.54,299800000.0
2009-06-03 12:28:00,78.535,78.54,78.525,78.53,111400000.0
2009-06-03 12:29:00,78.525,78.53,78.5,78.505,369600000.0
2009-06-03 12:30:00,78.5,78.52,78.485,78.51,490200001.0
2009-06-03 12:31:00,78.51,78.55,78.51,78.55,231000000.0
2009-06-03 12:32:00,78.55,78.56,78.515,78.55,401600000.0
2009-06-03 12:33:00,78.55,78.575,78.545,78.555,290800000.0
2009-06-03 12:34:00,78.555,78.56,78.485,78.485,239400000.0
2009-06-03 12:35:00,78.49,78.55,78.49,78.525,168400000.0
2009-06-03 12:36:00,78.525,78.535,78.475,78.48,451200000.0
2009-06-03 12:37:00,78.48,78.485,78.445,78.445,245400000.0
2009-06-03 12:38:00,78.445,78.445,78.42,78.435,347400000.0
2009-06-03 12:39:00,78.425,78.43,78.4,78.42,405800000.0
2009-06-03 12:40:00,78.425,78.43,78.39,78.42,302200001.0
2009-06-03 12:41:00,78.42,78.445,78.38,78.405,147600000.0
2009-06-03 12:42:00,78.4,78.43,78.375,78.425,224800000.0
2009-06-03 12:43:00,78.435,78.45,78.4,78.425,351000000.0
2009-06-03 12:44:00,78.425,78.53,78.425,78.5,534600000.0
2009-06-03 12:45:00,78.5,78.57,78.495,78.565,445799999.0
2009-06-03 12:46:00,78.545,78.55,78.515,78.535,266400000.0
2009-06-03 12:47:00,78.53,78.54,78.465,78.465,251200000.0
2009-06-03 12:48:00,78.465,78.475,78.38,78.395,274400000.0
2009-06-03 12:49:00,78.395,78.42,78.395,78.41,411400000.0
2009-06-03 12:50:00,78.405,78.44,78.395,78.42,331800000.0
2009-06-03 12:51:00,78.42,78.485,78.415,78.485,250400000.0
2009-06-03 12:52:00,78.48,78.51,78.47,78.48,294800000.0
2009-06-03 12:53:00,78.48,78.51,78.475,78.49,258600000.0
2009-06-03 12:54:00,78.49,78.49,78.445,78.455,391400000.0
2009-06-03 12:55:00,78.45,78.49,78.45,78.49,380200000.0
2009-06-03 12:56:00,78.49,78.53,78.46,78.53,578000000.0
2009-06-03 12:57:00,78.52,78.575,78.52,78.56,696800000.0
2009-06-03 12:58:00,78.56,78.56,78.48,78.49,584400000.0
2009-06-03 12:59:00,78.495,78.53,78.49,78.49,807400000.0
2009-06-03 13:00:00,78.49,78.555,78.445,78.505,871800000.0
2009-06-03 13:01:00,78.51,78.51,78.45,78.46,341799999.0
2009-06-03 13:02:00,78.46,78.48,78.445,78.445,586600000.0
2009-06-03 13:03:00,78.445,78.46,78.415,78.425,470799999.0
2009-06-03 13:04:00,78.425,78.43,78.285,78.295,680700000.0
2009-06-03 13:05:00,78.285,78.34,78.275,78.32,528000000.0
2009-06-03 13:06:00,78.315,78.395,78.275,78.355,387999999.0
2009-06-03 13:07:00,78.355,78.39,78.315,78.345,676400000.0
2009-06-03 13:08:00,78.335,78.42,78.335,78.405,262400000.0
2009-06-03 13:09:00,78.405,78.43,78.39,78.4,574200000.0
2009-06-03 13:10:00,78.4,78.4,78.345,78.385,386800000.0
2009-06-03 13:11:00,78.365,78.4,78.325,78.385,612000000.0
2009-06-03 13:12:00,78.38,78.455,78.355,78.41,444500000.0
2009-06-03 13:13:00,78.395,78.425,78.365,78.42,308800000.0
2009-06-03 13:14:00,78.405,78.43,78.365,78.365,392600001.0
2009-06-03 13:15:00,78.365,78.38,78.32,78.365,634700002.0
2009-06-03 13:16:00,78.365,78.365,78.335,78.36,1082400001.0
2009-06-03 13:17:00,78.36,78.37,78.315,78.33,830200001.0
2009-06-03 13:18:00,78.325,78.34,78.295,78.315,452600000.0
2009-06-03 13:19:00,78.325,78.335,78.305,78.32,677000002.0
2009-06-03 13:20:00,78.315,78.32,78.235,78.25,900600000.0
2009-06-03 13:21:00,78.25,78.36,78.235,78.325,662000001.0
2009-06-03 13:22:00,78.325,78.365,78.305,78.32,550200001.0
2009-06-03 13:23:00,78.305,78.305,78.175,78.195,824999998.0
2009-06-03 13:24:00,78.195,78.235,78.195,78.23,147800000.0
2009-06-03 13:25:00,78.225,78.245,78.19,78.195,770599999.0
2009-06-03 13:26:00,78.19,78.2,78.095,78.135,781200001.0
2009-06-03 13:27:00,78.125,78.14,77.955,78.05,746800000.0
2009-06-03 13:28:00,78.05,78.08,78.005,78.07,768600000.0
2009-06-03 13:29:00,78.065,78.14,78.055,78.065,967000001.0
2009-06-03 13:30:00,78.055,78.1,78.035,78.08,709600000.0
2009-06-03 13:31:00,78.08,78.12,78.02,78.035,485400000.0
2009-06-03 13:32:00,78.035,78.115,78.035,78.075,669400000.0
2009-06-03 13:33:00,78.08,78.14,78.075,78.125,652100000.0
2009-06-03 13:34:00,78.13,78.145,78.09,78.125,716400000.0
2009-06-03 13:35:00,78.125,78.13,78.095,78.125,645000000.0
2009-06-03 13:36:00,78.125,78.135,78.085,78.115,614200001.0
2009-06-03 13:37:00,78.105,78.165,78.105,78.125,690200000.0
2009-06-03 13:38:00,78.125,78.185,78.125,78.175,375000001.0
2009-06-03 13:39:00,78.165,78.17,78.095,78.11,655800001.0
2009-06-03 13:40:00,78.11,78.14,78.095,78.105,855600002.0
2009-06-03 13:41:00,78.11,78.13,78.085,78.105,288600000.0
2009-06-03 13:42:00,78.105,78.14,78.085,78.115,812000001.0
2009-06-03 13:43:00,78.115,78.15,78.11,78.115,616399999.0
2009-06-03 13:44:00,78.115,78.15,78.115,78.135,262200000.0
2009-06-03 13:45:00,78.14,78.19,78.105,78.17,554799999.0
2009-06-03 13:46:00,78.155,78.19,78.145,78.18,610800001.0
2009-06-03 13:47:00,78.18,78.19,78.165,78.17,712199999.0
2009-06-03 13:48:00,78.17,78.18,78.145,78.145,422000001.0
2009-06-03 13:49:00,78.145,78.16,78.115,78.14,623600001.0
2009-06-03 13:50:00,78.14,78.22,78.135,78.21,581600000.0
2009-06-03 13:51:00,78.21,78.25,78.2,78.225,719000000.0
2009-06-03 13:52:00,78.225,78.28,78.195,78.255,602200000.0
2009-06-03 13:53:00,78.26,78.3,78.245,78.3,505200001.0
2009-06-03 13:54:00,78.29,78.29,78.245,78.27,440600000.0
2009-06-03 13:55:00,78.27,78.31,78.225,78.285,759400000.0
2009-06-03 13:56:00,78.285,78.305,78.265,78.265,532800001.0
2009-06-03 13:57:00,78.255,78.28,78.255,78.255,369600000.0
2009-06-03 13:58:00,78.265,78.265,78.205,78.225,662200000.0
2009-06-03 13:59:00,78.235,78.27,78.21,78.22,714000000.0
2009-06-03 14:00:00,78.22,78.29,78.2,78.275,830400003.0
2009-06-03 14:01:00,78.275,78.32,78.275,78.29,421000000.0
2009-06-03 14:02:00,78.29,78.31,78.275,78.29,381800000.0
2009-06-03 14:03:00,78.275,78.315,78.275,78.3,450400000.0
2009-06-03 14:04:00,78.31,78.36,78.31,78.36,366600000.0
2009-06-03 14:05:00,78.36,78.4,78.325,78.4,464000000.0
2009-06-03 14:06:00,78.405,78.43,78.39,78.41,651000001.0
2009-06-03 14:07:00,78.41,78.41,78.355,78.355,854000001.0
2009-06-03 14:08:00,78.355,78.375,78.335,78.335,644400000.0
2009-06-03 14:09:00,78.335,78.35,78.325,78.345,518800000.0
2009-06-03 14:10:00,78.35,78.38,78.34,78.345,355200000.0
2009-06-03 14:11:00,78.35,78.37,78.33,78.345,984200003.0
2009-06-03 14:12:00,78.34,78.36,78.305,78.315,844000000.0
2009-06-03 14:13:00,78.315,78.315,78.27,78.29,333100000.0
2009-06-03 14:14:00,78.28,78.3,78.26,78.26,92000000.0
2009-06-03 14:15:00,78.26,78.29,78.095,78.165,553000000.0
2009-06-03 14:16:00,78.165,78.235,78.135,78.225,487200000.0
2009-06-03 14:17:00,78.225,78.245,78.135,78.14,828200003.0
2009-06-03 14:18:00,78.145,78.245,78.105,78.195,790600000.0
2009-06-03 14:19:00,78.195,78.2,78.095,78.185,774400000.0
2009-06-03 14:20:00,78.185,78.255,78.155,78.175,795400001.0
2009-06-03 14:21:00,78.18,78.33,78.175,78.33,554500000.0
2009-06-03 14:22:00,78.32,78.33,78.26,78.325,1120500003.0
2009-06-03 14:23:00,78.33,78.34,78.255,78.28,969000001.0
2009-06-03 14:24:00,78.275,78.28,78.215,78.26,715600004.0
2009-06-03 14:25:00,78.26,78.315,78.245,78.29,785000003.0
2009-06-03 14:26:00,78.285,78.31,78.285,78.305,674200001.0
2009-06-03 14:27:00,78.305,78.32,78.28,78.305,518999997.0
2009-06-03 14:28:00,78.31,78.34,78.295,78.34,527600000.0
2009-06-03 14:29:00,78.325,78.33,78.275,78.3,518600000.0
2009-06-03 14:30:00,78.3,78.31,78.225,78.295,423900000.0
2009-06-03 14:31:00,78.29,78.31,78.255,78.3,286200000.0
2009-06-03 14:32:00,78.3,78.315,78.275,78.29,409200000.0
2009-06-03 14:33:00,78.29,78.33,78.28,78.325,385300000.0
2009-06-03 14:34:00,78.32,78.35,78.3,78.3,430799999.0
2009-06-03 14:35:00,78.295,78.315,78.275,78.31,584600000.0
2009-06-03 14:36:00,78.335,78.35,78.265,78.275,474199999.0
2009-06-03 14:37:00,78.275,78.34,78.225,78.33,322400000.0
2009-06-03 14:38:00,78.32,78.33,78.285,78.295,484200000.0
2009-06-03 14:39:00,78.295,78.305,78.245,78.265,642800000.0
2009-06-03 14:40:00,78.265,78.305,78.24,78.305,585800000.0
2009-06-03 14:41:00,78.305,78.305,78.25,78.255,414400001.0
2009-06-03 14:42:00,78.245,78.285,78.245,78.245,337600000.0
2009-06-03 14:43:00,78.25,78.275,78.19,78.205,465600000.0
2009-06-03 14:44:00,78.205,78.24,78.2,78.215,202800000.0
2009-06-03 14:45:00,78.205,78.205,78.135,78.14,502600000.0
2009-06-03 14:46:00,78.135,78.18,78.1,78.115,293200000.0
2009-06-03 14:47:00,78.115,78.13,78.075,78.115,294300000.0
2009-06-03 14:48:00,78.09,78.155,78.09,78.145,123700000.0
2009-06-03 14:49:00,78.13,78.17,78.085,78.095,382800001.0
2009-06-03 14:50:00,78.095,78.095,78.02,78.035,530800001.0
2009-06-03 14:51:00,78.035,78.035,77.98,77.985,293000000.0
2009-06-03 14:52:00,77.99,78.005,77.9,77.96,665500000.0
2009-06-03 14:53:00,77.945,77.95,77.875,77.9,755599999.0
2009-06-03 14:54:00,77.9,77.96,77.895,77.955,497400000.0
2009-06-03 14:55:00,77.945,77.995,77.935,77.985,624200000.0
2009-06-03 14:56:00,77.975,78.005,77.955,77.995,774400000.0
2009-06-03 14:57:00,78.015,78.05,77.975,78.04,701000000.0
2009-06-03 14:58:00,78.04,78.085,78.035,78.085,633200001.0
2009-06-03 14:59:00,78.085,78.085,78.03,78.03,705000000.0
2009-06-03 15:00:00,78.025,78.085,78.015,78.07,390000000.0
2009-06-03 15:01:00,78.07,78.075,78.035,78.06,670000000.0
2009-06-03 15:02:00,78.06,78.06,78.025,78.035,299000001.0
2009-06-03 15:03:00,78.025,78.035,77.995,78.005,378000001.0
2009-06-03 15:04:00,77.995,78.05,77.99,78.035,409400000.0
2009-06-03 15:05:00,78.035,78.085,78.035,78.07,363600000.0
2009-06-03 15:06:00,78.075,78.165,78.07,78.125,721400000.0
2009-06-03 15:07:00,78.115,78.13,78.085,78.1,545600000.0
2009-06-03 15:08:00,78.085,78.09,78.035,78.04,463000000.0
2009-06-03 15:09:00,78.035,78.06,77.985,77.985,672200001.0
2009-06-03 15:10:00,77.985,78.005,77.975,78.0,483000001.0
2009-06-03 15:11:00,78.0,78.0,77.965,77.985,293200000.0
2009-06-03 15:12:00,77.985,78.02,77.985,78.02,418799999.0
2009-06-03 15:13:00,78.015,78.055,77.995,78.015,346600001.0
2009-06-03 15:14:00,78.02,78.08,78.02,78.065,481200000.0
2009-06-03 15:15:00,78.075,78.12,78.06,78.09,592600001.0
2009-06-03 15:16:00,78.09,78.105,78.04,78.045,378400000.0
2009-06-03 15:17:00,78.045,78.08,78.035,78.07,293900000.0
2009-06-03 15:18:00,78.07,78.12,78.065,78.09,595199998.0
2009-06-03 15:19:00,78.09,78.115,78.085,78.095,389800000.0
2009-06-03 15:20:00,78.095,78.13,78.075,78.075,444800000.0
2009-06-03 15:21:00,78.075,78.08,78.04,78.07,575600000.0
2009-06-03 15:22:00,78.07,78.075,78.05,78.06,409000000.0
2009-06-03 15:23:00,78.06,78.1,78.055,78.07,560800000.0
2009-06-03 15:24:00,78.07,78.08,78.035,78.04,546400000.0
2009-06-03 15:25:00,78.04,78.05,78.02,78.04,436800000.0
2009-06-03 15:26:00,78.04,78.12,78.03,78.04,471200003.0
2009-06-03 15:27:00,78.035,78.06,78.025,78.06,236200000.0
2009-06-03 15:28:00,78.06,78.08,78.02,78.045,458699999.0
2009-06-03 15:29:00,78.045,78.1,78.025,78.085,405800000.0
2009-06-03 15:30:00,78.085,78.125,78.025,78.045,385200000.0
2009-06-03 15:31:00,78.045,78.07,78.02,78.065,315200000.0
2009-06-03 15:32:00,78.06,78.085,78.025,78.08,335400000.0
2009-06-03 15:33:00,78.065,78.135,78.06,78.075,623000000.0
2009-06-03 15:34:00,78.085,78.095,78.065,78.065,348600000.0
2009-06-03 15:35:00,78.065,78.075,77.985,77.995,282200000.0
2009-06-03 15:36:00,78.0,78.035,77.945,77.95,391000000.0
2009-06-03 15:37:00,77.955,77.985,77.915,77.965,410400000.0
2009-06-03 15:38:00,77.955,78.05,77.955,78.035,218400000.0
2009-06-03 15:39:00,78.04,78.04,77.99,78.015,386500000.0
2009-06-03 15:40:00,78.015,78.035,77.96,77.965,256200000.0
2009-06-03 15:41:00,77.965,77.985,77.935,77.95,247200000.0
2009-06-03 15:42:00,77.945,77.97,77.905,77.925,389999999.0
2009-06-03 15:43:00,77.935,77.95,77.915,77.945,556700000.0
2009-06-03 15:44:00,77.94,77.965,77.915,77.915,701000000.0
2009-06-03 15:45:00,77.915,77.925,77.875,77.885,543800000.0
2009-06-03 15:46:00,77.885,77.9,77.845,77.845,377200001.0
2009-06-03 15:47:00,77.845,77.845,77.705,77.72,526400001.0
2009-06-03 15:48:00,77.72,77.735,77.655,77.68,442000000.0
2009-06-03 15:49:00,77.685,77.73,77.67,77.68,510100000.0
2009-06-03 15:50:00,77.68,77.765,77.66,77.755,331500000.0
2009-06-03 15:51:00,77.745,77.835,77.745,77.765,357000000.0
2009-06-03 15:52:00,77.755,77.775,77.695,77.715,242600000.0
2009-06-03 15:53:00,77.73,77.73,77.53,77.55,428200000.0
2009-06-03 15:54:00,77.55,77.58,77.505,77.54,389800000.0
2009-06-03 15:55:00,77.54,77.555,77.51,77.545,408000000.0
2009-06-03 15:56:00,77.55,77.575,77.54,77.575,423799999.0
2009-06-03 15:57:00,77.565,77.735,77.555,77.73,468200000.0
2009-06-03 15:58:00,77.73,77.78,77.725,77.765,424200000.0
2009-06-03 15:59:00,77.765,77.825,77.755,77.765,229100000.0
2009-06-03 16:00:00,77.765,77.765,77.53,77.53,367400000.0
2009-06-03 16:01:00,77.53,77.605,77.515,77.575,311900000.0
2009-06-03 16:02:00,77.585,77.695,77.555,77.695,294200000.0
2009-06-03 16:03:00,77.695,77.75,77.685,77.74,357200000.0
2009-06-03 16:04:00,77.735,77.785,77.71,77.74,392600000.0
2009-06-03 16:05:00,77.735,77.79,77.735,77.775,326600000.0
2009-06-03 16:06:00,77.785,77.795,77.695,77.735,307200000.0
2009-06-03 16:07:00,77.735,77.78,77.735,77.775,237000000.0
2009-06-03 16:08:00,77.77,77.78,77.755,77.755,276400000.0
2009-06-03 16:09:00,77.76,77.79,77.745,77.76,252000000.0
2009-06-03 16:10:00,77.76,77.83,77.76,77.805,272600000.0
2009-06-03 16:11:00,77.805,77.84,77.795,77.82,269400000.0
2009-06-03 16:12:00,77.82,77.87,77.805,77.855,222000000.0
2009-06-03 16:13:00,77.855,77.915,77.83,77.855,194800000.0
2009-06-03 16:14:00,77.86,77.89,77.835,77.855,236400000.0
2009-06-03 16:15:00,77.855,77.875,77.815,77.835,316800000.0
2009-06-03 16:16:00,77.835,77.85,77.815,77.82,248200000.0
2009-06-03 16:17:00,77.815,77.835,77.785,77.81,372800000.0
2009-06-03 16:18:00,77.805,77.85,77.785,77.785,447200000.0
2009-06-03 16:19:00,77.785,77.785,77.685,77.685,348799999.0
2009-06-03 16:20:00,77.675,77.78,77.665,77.715,273600000.0
2009-06-03 16:21:00,77.715,77.72,77.675,77.69,214900000.0
2009-06-03 16:22:00,77.695,77.7,77.665,77.665,238200000.0
2009-06-03 16:23:00,77.665,77.695,77.62,77.62,246600000.0
2009-06-03 16:24:00,77.635,77.67,77.615,77.645,378000000.0
2009-06-03 16:25:00,77.645,77.72,77.64,77.72,264200000.0
2009-06-03 16:26:00,77.715,77.78,77.7,77.75,321600000.0
2009-06-03 16:27:00,77.745,77.76,77.715,77.735,339800000.0
2009-06-03 16:28:00,77.74,77.795,77.73,77.735,404800000.0
2009-06-03 16:29:00,77.74,77.765,77.725,77.765,245600000.0
2009-06-03 16:30:00,77.765,77.78,77.675,77.69,298600000.0
2009-06-03 16:31:00,77.695,77.71,77.665,77.675,197400000.0
2009-06-03 16:32:00,77.68,77.705,77.665,77.685,226000000.0
2009-06-03 16:33:00,77.68,77.69,77.645,77.65,211400000.0
2009-06-03 16:34:00,77.645,77.66,77.625,77.66,219200000.0
2009-06-03 16:35:00,77.66,77.7,77.645,77.7,227600000.0
2009-06-03 16:36:00,77.705,77.715,77.675,77.685,194600000.0
2009-06-03 16:37:00,77.695,77.695,77.64,77.67,220100000.0
2009-06-03 16:38:00,77.67,77.675,77.645,77.66,182000000.0
2009-06-03 16:39:00,77.655,77.68,77.625,77.625,226600000.0
2009-06-03 16:40:00,77.625,77.63,77.605,77.605,179600000.0
2009-06-03 16:41:00,77.61,77.705,77.61,77.69,293000000.0
2009-06-03 16:42:00,77.695,77.715,77.685,77.69,187600000.0
2009-06-03 16:43:00,77.69,77.705,77.66,77.665,205800000.0
2009-06-03 16:44:00,77.665,77.705,77.665,77.68,219000000.0
2009-06-03 16:45:00,77.685,77.69,77.645,77.66,333500000.0
2009-06-03 16:46:00,77.66,77.675,77.62,77.65,237400000.0
2009-06-03 16:47:00,77.65,77.65,77.615,77.63,213600000.0
2009-06-03 16:48:00,77.65,77.66,77.59,77.595,184600000.0
2009-06-03 16:49:00,77.585,77.615,77.555,77.565,215900000.0
2009-06-03 16:50:00,77.57,77.625,77.57,77.605,265300000.0
2009-06-03 16:51:00,77.61,77.665,77.605,77.645,194400000.0
2009-06-03 16:52:00,77.64,77.66,77.625,77.655,214800000.0
2009-06-03 16:53:00,77.66,77.67,77.625,77.655,292100000.0
2009-06-03 16:54:00,77.645,77.655,77.625,77.645,224000000.0
2009-06-03 16:55:00,77.645,77.65,77.61,77.645,199800000.0
2009-06-03 16:56:00,77.64,77.675,77.635,77.665,181600000.0
2009-06-03 16:57:00,77.67,77.685,77.655,77.685,127600000.0
2009-06-03 16:58:00,77.69,77.7,77.66,77.67,175800000.0
2009-06-03 16:59:00,77.675,77.68,77.58,77.615,232800000.0
2009-06-03 17:00:00,77.62,77.655,77.585,77.635,321400000.0
2009-06-03 17:01:00,77.635,77.66,77.625,77.655,233200000.0
2009-06-03 17:02:00,77.65,77.655,77.565,77.575,432000000.0
2009-06-03 17:03:00,77.565,77.58,77.48,77.485,361900000.0
2009-06-03 17:04:00,77.485,77.535,77.465,77.485,291900000.0
2009-06-03 17:05:00,77.48,77.49,77.435,77.475,303500000.0
2009-06-03 17:06:00,77.47,77.485,77.395,77.405,221700000.0
2009-06-03 17:07:00,77.405,77.455,77.38,77.44,289500000.0
2009-06-03 17:08:00,77.435,77.495,77.435,77.475,410200000.0
2009-06-03 17:09:00,77.475,77.485,77.44,77.45,299500000.0
2009-06-03 17:10:00,77.45,77.475,77.42,77.435,256100000.0
2009-06-03 17:11:00,77.435,77.485,77.435,77.485,188800000.0
2009-06-03 17:12:00,77.48,77.48,77.455,77.455,162600000.0
2009-06-03 17:13:00,77.46,77.465,77.445,77.455,177000000.0
2009-06-03 17:14:00,77.455,77.475,77.435,77.46,217400000.0
2009-06-03 17:15:00,77.465,77.485,77.455,77.475,223000000.0
2009-06-03 17:16:00,77.475,77.49,77.445,77.445,196000000.0
2009-06-03 17:17:00,77.445,77.475,77.415,77.445,212800000.0
2009-06-03 17:18:00,77.445,77.46,77.425,77.45,243600000.0
2009-06-03 17:19:00,77.465,77.505,77.455,77.49,156800000.0
2009-06-03 17:20:00,77.485,77.495,77.46,77.46,139400000.0
2009-06-03 17:21:00,77.46,77.485,77.445,77.455,249600000.0
2009-06-03 17:22:00,77.465,77.495,77.455,77.48,217000000.0
2009-06-03 17:23:00,77.465,77.5,77.45,77.46,283100000.0
2009-06-03 17:24:00,77.46,77.505,77.445,77.505,210200000.0
2009-06-03 17:25:00,77.505,77.505,77.465,77.505,123800000.0
2009-06-03 17:26:00,77.505,77.545,77.505,77.52,175600000.0
2009-06-03 17:27:00,77.535,77.55,77.525,77.53,204600001.0
2009-06-03 17:28:00,77.54,77.58,77.525,77.56,237800000.0
2009-06-03 17:29:00,77.555,77.58,77.54,77.54,230600000.0
2009-06-03 17:30:00,77.545,77.545,77.495,77.525,297400000.0
2009-06-03 17:31:00,77.525,77.525,77.5,77.5,168600000.0
2009-06-03 17:32:00,77.51,77.525,77.505,77.51,149600000.0
2009-06-03 17:33:00,77.51,77.53,77.5,77.525,312500000.0
2009-06-03 17:34:00,77.52,77.545,77.515,77.535,232800000.0
2009-06-03 17:35:00,77.525,77.545,77.49,77.495,322600000.0
2009-06-03 17:36:00,77.485,77.495,77.445,77.455,300600000.0
2009-06-03 17:37:00,77.455,77.475,77.45,77.465,164600000.0
2009-06-03 17:38:00,77.46,77.495,77.445,77.45,231000000.0
2009-06-03 17:39:00,77.45,77.475,77.445,77.47,138200000.0
2009-06-03 17:40:00,77.47,77.555,77.47,77.535,347200000.0
2009-06-03 17:41:00,77.545,77.565,77.535,77.55,246400000.0
2009-06-03 17:42:00,77.555,77.575,77.545,77.545,273800000.0
2009-06-03 17:43:00,77.555,77.56,77.505,77.52,333200000.0
2009-06-03 17:44:00,77.52,77.53,77.485,77.495,294200000.0
2009-06-03 17:45:00,77.49,77.53,77.48,77.525,258800000.0
2009-06-03 17:46:00,77.515,77.575,77.505,77.565,120800000.0
2009-06-03 17:47:00,77.55,77.56,77.495,77.535,192600000.0
2009-06-03 17:48:00,77.535,77.545,77.515,77.52,130000000.0
2009-06-03 17:49:00,77.525,77.54,77.5,77.52,137400000.0
2009-06-03 17:50:00,77.515,77.535,77.495,77.505,133400000.0
2009-06-03 17:51:00,77.5,77.51,77.475,77.5,151600000.0
2009-06-03 17:52:00,77.51,77.515,77.475,77.49,160000000.0
2009-06-03 17:53:00,77.49,77.495,77.455,77.475,148600000.0
2009-06-03 17:54:00,77.465,77.525,77.465,77.5,169200000.0
2009-06-03 17:55:00,77.51,77.515,77.455,77.475,130800000.0
2009-06-03 17:56:00,77.48,77.545,77.475,77.545,227200000.0
2009-06-03 17:57:00,77.545,77.55,77.495,77.505,202600000.0
2009-06-03 17:58:00,77.51,77.53,77.45,77.47,177000000.0
2009-06-03 17:59:00,77.475,77.56,77.455,77.55,189000000.0
2009-06-03 18:00:00,77.55,77.555,77.505,77.515,248000000.0
2009-06-03 18:01:00,77.51,77.53,77.495,77.505,130000000.0
2009-06-03 18:02:00,77.505,77.52,77.49,77.505,60200000.0
2009-06-03 18:03:00,77.5,77.5,77.455,77.48,109200000.0
2009-06-03 18:04:00,77.465,77.48,77.43,77.44,164200000.0
2009-06-03 18:05:00,77.43,77.485,77.43,77.47,115800000.0
2009-06-03 18:06:00,77.475,77.495,77.47,77.48,104400000.0
2009-06-03 18:07:00,77.485,77.49,77.47,77.48,74100000.0
2009-06-03 18:08:00,77.475,77.515,77.475,77.495,144200000.0
2009-06-03 18:09:00,77.495,77.505,77.475,77.485,101400000.0
2009-06-03 18:10:00,77.495,77.495,77.455,77.465,155600000.0
2009-06-03 18:11:00,77.455,77.46,77.41,77.44,189200000.0
2009-06-03 18:12:00,77.445,77.455,77.4,77.425,131800000.0
2009-06-03 18:13:00,77.425,77.455,77.395,77.395,131400000.0
2009-06-03 18:14:00,77.395,77.41,77.285,77.31,314200000.0
2009-06-03 18:15:00,77.305,77.35,77.3,77.35,337400000.0
2009-06-03 18:16:00,77.345,77.365,77.315,77.335,240300000.0
2009-06-03 18:17:00,77.325,77.38,77.325,77.365,195400000.0
2009-06-03 18:18:00,77.355,77.37,77.33,77.34,143000000.0
2009-06-03 18:19:00,77.345,77.355,77.325,77.335,177900000.0
2009-06-03 18:20:00,77.335,77.36,77.305,77.355,156600000.0
2009-06-03 18:21:00,77.36,77.365,77.33,77.34,176000000.0
2009-06-03 18:22:00,77.335,77.375,77.335,77.35,113800000.0
2009-06-03 18:23:00,77.35,77.35,77.29,77.305,167400000.0
2009-06-03 18:24:00,77.315,77.335,77.285,77.285,284400001.0
2009-06-03 18:25:00,77.285,77.295,77.245,77.26,194400000.0
2009-06-03 18:26:00,77.255,77.265,77.215,77.225,326800000.0
2009-06-03 18:27:00,77.225,77.245,77.205,77.205,336800000.0
2009-06-03 18:28:00,77.21,77.215,77.19,77.195,275000000.0
2009-06-03 18:29:00,77.195,77.195,77.155,77.16,359200000.0
2009-06-03 18:30:00,77.155,77.185,77.135,77.16,299000000.0
2009-06-03 18:31:00,77.16,77.185,76.99,77.04,491300000.0
2009-06-03 18:32:00,77.04,77.105,77.02,77.035,356800000.0
2009-06-03 18:33:00,77.015,77.025,76.975,77.025,266000000.0
2009-06-03 18:34:00,77.015,77.045,76.99,76.99,292300000.0
2009-06-03 18:35:00,76.985,77.03,76.985,77.015,222000000.0
2009-06-03 18:36:00,77.015,77.015,76.975,76.995,148000000.0
2009-06-03 18:37:00,77.0,77.075,77.0,77.065,333200000.0
2009-06-03 18:38:00,77.065,77.085,77.04,77.055,201600000.0
2009-06-03 18:39:00,77.05,77.06,77.015,77.03,276400000.0
2009-06-03 18:40:00,77.03,77.055,77.01,77.04,321400000.0
2009-06-03 18:41:00,77.04,77.04,76.975,76.975,304200000.0
2009-06-03 18:42:00,76.985,77.045,76.975,77.04,226200000.0
2009-06-03 18:43:00,77.045,77.055,76.925,77.015,441000001.0
2009-06-03 18:44:00,77.015,77.055,77.015,77.035,276000000.0
2009-06-03 18:45:00,77.045,77.055,76.95,76.975,363800000.0
2009-06-03 18:46:00,76.975,77.005,76.945,76.965,262800000.0
2009-06-03 18:47:00,76.965,77.005,76.965,76.97,438400000.0
2009-06-03 18:48:00,76.975,76.98,76.885,76.94,366600000.0
2009-06-03 18:49:00,76.945,76.945,76.87,76.89,459300000.0
2009-06-03 18:50:00,76.895,76.945,76.89,76.93,329000000.0
2009-06-03 18:51:00,76.925,77.005,76.925,76.965,307200000.0
2009-06-03 18:52:00,76.965,76.975,76.905,76.91,316000000.0
2009-06-03 18:53:00,76.91,76.94,76.885,76.94,302000000.0
2009-06-03 18:54:00,76.94,76.965,76.915,76.935,291000000.0
2009-06-03 18:55:00,76.94,76.95,76.9,76.9,164600000.0
2009-06-03 18:56:00,76.905,76.945,76.905,76.94,157800000.0
2009-06-03 18:57:00,76.935,77.0,76.935,76.97,210800000.0
2009-06-03 18:58:00,76.965,76.985,76.925,76.925,262600000.0
2009-06-03 18:59:00,76.925,76.955,76.92,76.945,209000000.0
2009-06-03 19:00:00,76.96,76.965,76.92,76.965,213400000.0
2009-06-03 19:01:00,76.965,77.0,76.935,76.975,240400000.0
2009-06-03 19:02:00,76.985,77.035,76.975,77.01,254600000.0
2009-06-03 19:03:00,77.01,77.025,76.98,77.005,170200000.0
2009-06-03 19:04:00,76.995,77.035,76.985,77.035,160600000.0
2009-06-03 19:05:00,77.03,77.05,77.015,77.025,188800000.0
2009-06-03 19:06:00,77.03,77.035,77.0,77.02,133800000.0
2009-06-03 19:07:00,77.015,77.035,76.995,77.02,118000000.0
2009-06-03 19:08:00,77.02,77.045,77.01,77.015,108600000.0
2009-06-03 19:09:00,77.02,77.055,77.015,77.035,76200000.0
2009-06-03 19:10:00,77.04,77.04,77.015,77.035,91200000.0
2009-06-03 19:11:00,77.035,77.045,77.005,77.015,215400000.0
2009-06-03 19:12:00,77.005,77.005,76.945,76.945,142800000.0
2009-06-03 19:13:00,76.95,76.985,76.945,76.95,175800000.0
2009-06-03 19:14:00,76.965,76.99,76.945,76.985,146200000.0
2009-06-03 19:15:00,76.985,76.99,76.89,76.895,140600000.0
2009-06-03 19:16:00,76.9,76.935,76.895,76.91,155000000.0
2009-06-03 19:17:00,76.91,76.91,76.87,76.88,112800000.0
2009-06-03 19:18:00,76.875,76.875,76.845,76.845,270000000.0
2009-06-03 19:19:00,76.85,76.85,76.79,76.79,300600000.0
2009-06-03 19:20:00,76.775,76.78,76.725,76.745,324400000.0
2009-06-03 19:21:00,76.745,76.775,76.725,76.74,194600000.0
2009-06-03 19:22:00,76.74,76.755,76.715,76.745,219000000.0
2009-06-03 19:23:00,76.755,76.765,76.74,76.76,122200000.0
2009-06-03 19:24:00,76.76,76.785,76.755,76.775,173400000.0
2009-06-03 19:25:00,76.78,76.78,76.745,76.755,79000000.0
2009-06-03 19:26:00,76.75,76.755,76.725,76.73,117600000.0
2009-06-03 19:27:00,76.73,76.74,76.685,76.69,184800000.0
2009-06-03 19:28:00,76.69,76.69,76.605,76.64,247700000.0
2009-06-03 19:29:00,76.64,76.665,76.64,76.655,148600000.0
2009-06-03 19:30:00,76.655,76.7,76.65,76.695,257400000.0
2009-06-03 19:31:00,76.695,76.72,76.685,76.715,147000000.0
2009-06-03 19:32:00,76.72,76.72,76.55,76.565,267800000.0
2009-06-03 19:33:00,76.565,76.595,76.565,76.585,238100000.0
2009-06-03 19:34:00,76.585,76.595,76.54,76.555,158600000.0
2009-06-03 19:35:00,76.555,76.595,76.555,76.575,213200000.0
2009-06-03 19:36:00,76.555,76.575,76.515,76.525,222400000.0
2009-06-03 19:37:00,76.51,76.53,76.5,76.5,134200000.0
2009-06-03 19:38:00,76.5,76.53,76.42,76.44,299200000.0
2009-06-03 19:39:00,76.44,76.45,76.39,76.39,203600000.0
2009-06-03 19:40:00,76.395,76.47,76.385,76.47,231400000.0
2009-06-03 19:41:00,76.47,76.525,76.455,76.515,232800000.0
2009-06-03 19:42:00,76.51,76.53,76.485,76.485,118200000.0
2009-06-03 19:43:00,76.49,76.52,76.48,76.5,127400000.0
2009-06-03 19:44:00,76.505,76.515,76.44,76.445,230400001.0
2009-06-03 19:45:00,76.445,76.46,76.38,76.385,154600000.0
2009-06-03 19:46:00,76.39,76.395,76.335,76.35,156400000.0
2009-06-03 19:47:00,76.35,76.355,76.33,76.345,76600000.0
2009-06-03 19:48:00,76.36,76.395,76.36,76.385,131600000.0
2009-06-03 19:49:00,76.375,76.375,76.335,76.345,103000000.0
2009-06-03 19:50:00,76.34,76.36,76.315,76.33,138000000.0
2009-06-03 19:51:00,76.33,76.345,76.32,76.345,136600000.0
2009-06-03 19:52:00,76.35,76.395,76.35,76.38,114400000.0
2009-06-03 19:53:00,76.375,76.445,76.37,76.425,119000000.0
2009-06-03 19:54:00,76.435,76.495,76.42,76.475,129800000.0
2009-06-03 19:55:00,76.47,76.475,76.43,76.45,106600000.0
2009-06-03 19:56:00,76.45,76.475,76.405,76.405,145400000.0
2009-06-03 19:57:00,76.405,76.405,76.36,76.38,198800000.0
2009-06-03 19:58:00,76.375,76.38,76.295,76.305,268200000.0
2009-06-03 19:59:00,76.305,76.38,76.305,76.375,170200000.0
2009-06-03 20:00:00,76.37,76.4,76.355,76.39,188200000.0
2009-06-03 20:01:00,76.385,76.42,76.385,76.4,181600000.0
2009-06-03 20:02:00,76.41,76.44,76.4,76.44,52800000.0
2009-06-03 20:03:00,76.44,76.46,76.42,76.46,114600000.0
2009-06-03 20:04:00,76.46,76.475,76.445,76.445,193600000.0
2009-06-03 20:05:00,76.44,76.455,76.425,76.435,140600000.0
2009-06-03 20:06:00,76.43,76.44,76.4,76.4,93000000.0
2009-06-03 20:07:00,76.395,76.465,76.39,76.46,162800000.0
2009-06-03 20:08:00,76.455,76.47,76.415,76.42,55800000.0
2009-06-03 20:09:00,76.43,76.43,76.415,76.42,66600000.0
2009-06-03 20:10:00,76.41,76.425,76.325,76.33,171600000.0
2009-06-03 20:11:00,76.33,76.37,76.33,76.36,63600000.0
2009-06-03 20:12:00,76.35,76.35,76.315,76.315,104400000.0
2009-06-03 20:13:00,76.315,76.335,76.305,76.305,102400000.0
2009-06-03 20:14:00,76.305,76.365,76.305,76.35,193200001.0
2009-06-03 20:15:00,76.345,76.355,76.34,76.345,76200000.0
2009-06-03 20:16:00,76.335,76.335,76.32,76.325,24000000.0
2009-06-03 20:17:00,76.33,76.35,76.305,76.325,127200000.0
2009-06-03 20:18:00,76.32,76.37,76.315,76.37,108000000.0
2009-06-03 20:19:00,76.37,76.38,76.355,76.355,32600000.0
2009-06-03 20:20:00,76.355,76.395,76.355,76.375,110600000.0
2009-06-03 20:21:00,76.38,76.425,76.375,76.415,128200000.0
2009-06-03 20:22:00,76.415,76.42,76.36,76.375,265600000.0
2009-06-03 20:23:00,76.37,76.385,76.365,76.37,114600000.0
2009-06-03 20:24:00,76.375,76.395,76.365,76.38,143600000.0
2009-06-03 20:25:00,76.385,76.395,76.345,76.35,163500000.0
2009-06-03 20:26:00,76.35,76.35,76.33,76.335,140400000.0
2009-06-03 20:27:00,76.335,76.35,76.32,76.335,231600000.0
2009-06-03 20:28:00,76.325,76.355,76.315,76.35,194200000.0
2009-06-03 20:29:00,76.345,76.35,76.32,76.325,105600000.0
2009-06-03 20:30:00,76.32,76.325,76.275,76.32,137800000.0
2009-06-03 20:31:00,76.325,76.335,76.295,76.295,62800000.0
2009-06-03 20:32:00,76.3,76.305,76.225,76.24,195200000.0
2009-06-03 20:33:00,76.235,76.24,76.155,76.195,160700000.0
2009-06-03 20:34:00,76.195,76.23,76.19,76.21,129200000.0
2009-06-03 20:35:00,76.205,76.225,76.18,76.19,129000000.0
2009-06-03 20:36:00,76.19,76.19,76.07,76.07,191000001.0
2009-06-03 20:37:00,76.07,76.11,76.07,76.085,192800000.0
2009-06-03 20:38:00,76.09,76.145,76.075,76.145,180400000.0
2009-06-03 20:39:00,76.14,76.145,76.115,76.145,75200000.0
2009-06-03 20:40:00,76.145,76.17,76.135,76.16,179200000.0
2009-06-03 20:41:00,76.155,76.2,76.155,76.2,76800000.0
2009-06-03 20:42:00,76.195,76.285,76.195,76.275,179200000.0
2009-06-03 20:43:00,76.275,76.295,76.265,76.265,93600000.0
2009-06-03 20:44:00,76.275,76.285,76.245,76.25,85400000.0
2009-06-03 20:45:00,76.235,76.285,76.215,76.215,210000000.0
2009-06-03 20:46:00,76.215,76.265,76.215,76.255,123000000.0
2009-06-03 20:47:00,76.255,76.28,76.24,76.28,191600000.0
2009-06-03 20:48:00,76.275,76.275,76.24,76.255,155000000.0
2009-06-03 20:49:00,76.255,76.28,76.24,76.26,183600000.0
2009-06-03 20:50:00,76.255,76.27,76.245,76.25,106200000.0
2009-06-03 20:51:00,76.26,76.265,76.185,76.185,118200000.0
2009-06-03 20:52:00,76.19,76.19,76.11,76.155,109800000.0
2009-06-03 20:53:00,76.155,76.185,76.155,76.185,120800000.0
2009-06-03 20:54:00,76.18,76.21,76.17,76.205,149800000.0
2009-06-03 20:55:00,76.205,76.27,76.2,76.26,138600000.0
2009-06-03 20:56:00,76.26,76.285,76.25,76.265,162200000.0
2009-06-03 20:57:00,76.275,76.295,76.27,76.275,154600000.0
2009-06-03 20:58:00,76.265,76.295,76.265,76.295,193400000.0
2009-06-03 20:59:00,76.275,76.29,76.22,76.22,252400000.0
2009-06-03 21:00:00,76.225,76.26,76.225,76.26,241199999.0
2009-06-03 21:01:00,76.255,76.32,76.255,76.3,165400000.0
2009-06-03 21:02:00,76.305,76.34,76.28,76.28,168400000.0
2009-06-03 21:03:00,76.28,76.325,76.27,76.3,251400000.0
2009-06-03 21:04:00,76.295,76.3,76.28,76.285,116200000.0
2009-06-03 21:05:00,76.295,76.335,76.285,76.335,252400000.0
2009-06-03 21:06:00,76.335,76.34,76.315,76.32,79600000.0
2009-06-03 21:07:00,76.33,76.345,76.33,76.345,16000000.0
2009-06-03 21:08:00,76.345,76.37,76.33,76.34,70800000.0
2009-06-03 21:09:00,76.35,76.355,76.325,76.325,49600000.0
2009-06-03 21:10:00,76.325,76.4,76.325,76.4,191000000.0
2009-06-03 21:11:00,76.405,76.405,76.355,76.375,101400000.0
2009-06-03 21:12:00,76.375,76.39,76.325,76.355,188600000.0
2009-06-03 21:13:00,76.355,76.365,76.34,76.34,49600000.0
2009-06-03 21:14:00,76.34,76.355,76.335,76.35,112800000.0
2009-06-03 21:15:00,76.355,76.355,76.335,76.35,78000000.0
2009-06-03 21:16:00,76.355,76.355,76.345,76.345,90400000.0
2009-06-03 21:17:00,76.34,76.355,76.33,76.345,54600000.0
2009-06-03 21:18:00,76.345,76.375,76.34,76.375,97200000.0
2009-06-03 21:19:00,76.375,76.4,76.365,76.37,168800000.0
2009-06-03 21:20:00,76.375,76.375,76.355,76.37,62600000.0
2009-06-03 21:21:00,76.365,76.37,76.33,76.345,222200000.0
2009-06-03 21:22:00,76.345,76.38,76.33,76.37,64400000.0
2009-06-03 21:23:00,76.395,76.415,76.385,76.41,62900000.0
2009-06-03 21:24:00,76.405,76.415,76.395,76.415,29800000.0
2009-06-03 21:25:00,76.395,76.405,76.365,76.375,100800000.0
2009-06-03 21:26:00,76.375,76.375,76.295,76.305,246800000.0
2009-06-03 21:27:00,76.295,76.3,76.245,76.285,118200000.0
2009-06-03 21:28:00,76.285,76.31,76.27,76.295,167400000.0
2009-06-03 21:29:00,76.295,76.335,76.275,76.275,185400000.0
2009-06-03 21:30:00,76.28,76.35,76.265,76.35,123800000.0
2009-06-03 21:31:00,76.35,76.37,76.335,76.37,91600000.0
2009-06-03 21:32:00,76.375,76.385,76.335,76.355,179600000.0
2009-06-03 21:33:00,76.355,76.355,76.305,76.305,49700000.0
2009-06-03 21:34:00,76.3,76.315,76.28,76.295,121800000.0
2009-06-03 21:35:00,76.29,76.305,76.275,76.275,176800000.0
2009-06-03 21:36:00,76.275,76.375,76.275,76.375,183400000.0
2009-06-03 21:37:00,76.375,76.38,76.335,76.375,73200000.0
2009-06-03 21:38:00,76.375,76.38,76.365,76.37,27400000.0
2009-06-03 21:39:00,76.375,76.385,76.365,76.375,85400000.0
2009-06-03 21:40:00,76.37,76.45,76.37,76.41,280000000.0
2009-06-03 21:41:00,76.41,76.425,76.395,76.415,253200000.0
2009-06-03 21:42:00,76.41,76.435,76.405,76.435,66200000.0
2009-06-03 21:43:00,76.445,76.475,76.405,76.46,258200000.0
2009-06-03 21:44:00,76.475,76.515,76.475,76.495,80400000.0
2009-06-03 21:45:00,76.485,76.605,76.485,76.595,301000000.0
2009-06-03 21:46:00,76.585,76.625,76.58,76.58,148400000.0
2009-06-03 21:47:00,76.585,76.605,76.565,76.585,101200000.0
2009-06-03 21:48:00,76.585,76.595,76.57,76.595,68400000.0
2009-06-03 21:49:00,76.605,76.605,76.56,76.57,91200000.0
2009-06-03 21:50:00,76.58,76.62,76.575,76.605,110400000.0
2009-06-03 21:51:00,76.605,76.625,76.595,76.62,64400000.0
2009-06-03 21:52:00,76.63,76.635,76.62,76.635,73600000.0
2009-06-03 21:53:00,76.63,76.63,76.605,76.625,109200000.0
2009-06-03 21:54:00,76.625,76.655,76.62,76.635,96000000.0
2009-06-03 21:55:00,76.635,76.635,76.61,76.615,54800000.0
2009-06-03 21:56:00,76.625,76.69,76.625,76.67,207800000.0
2009-06-03 21:57:00,76.68,76.705,76.67,76.67,94000000.0
2009-06-03 21:58:00,76.67,76.69,76.645,76.69,174200000.0
2009-06-03 21:59:00,76.69,76.69,76.665,76.665,231200000.0
2009-06-03 22:00:00,76.665,76.735,76.665,76.735,219700000.0
2009-06-03 22:01:00,76.735,76.785,76.735,76.785,155000000.0
2009-06-03 22:02:00,76.795,76.795,76.725,76.725,152700000.0
2009-06-03 22:03:00,76.73,76.835,76.73,76.83,178000000.0
2009-06-03 22:04:00,76.83,76.83,76.785,76.785,127400000.0
2009-06-03 22:05:00,76.795,76.795,76.75,76.77,56400000.0
2009-06-03 22:06:00,76.77,76.78,76.76,76.76,32000000.0
2009-06-03 22:07:00,76.76,76.76,76.73,76.735,55800000.0
2009-06-03 22:08:00,76.74,76.74,76.72,76.735,63400000.0
2009-06-03 22:09:00,76.725,76.745,76.715,76.715,143600000.0
2009-06-03 22:10:00,76.715,76.715,76.715,76.715,20600000.0
2009-06-03 22:11:00,76.715,76.725,76.685,76.685,31200000.0
2009-06-03 22:12:00,76.695,76.755,76.695,76.75,50000000.0
2009-06-03 22:13:00,76.75,76.76,76.75,76.76,8000000.0
2009-06-03 22:14:00,76.765,76.78,76.75,76.78,32000000.0
2009-06-03 22:15:00,76.775,76.815,76.775,76.795,79600000.0
2009-06-03 22:16:00,76.785,76.82,76.785,76.815,27800000.0
2009-06-03 22:17:00,76.82,76.825,76.795,76.795,102000000.0
2009-06-03 22:18:00,76.79,76.805,76.79,76.79,13200000.0
2009-06-03 22:19:00,76.79,76.79,76.775,76.79,33800000.0
2009-06-03 22:20:00,76.785,76.785,76.785,76.785,11200000.0
2009-06-03 22:21:00,76.785,76.795,76.775,76.795,46000000.0
2009-06-03 22:22:00,76.765,76.795,76.765,76.79,40200000.0
2009-06-03 22:23:00,76.775,76.785,76.775,76.785,6400000.0
2009-06-03 22:24:00,76.78,76.825,76.775,76.8,82000000.0
2009-06-03 22:25:00,76.785,76.825,76.785,76.8,76600000.0
2009-06-03 22:26:00,76.785,76.805,76.785,76.805,72200000.0
2009-06-03 22:27:00,76.81,76.815,76.8,76.805,38400000.0
2009-06-03 22:28:00,76.8,76.805,76.785,76.795,31000000.0
2009-06-03 22:29:00,76.795,76.815,76.79,76.795,75200000.0
2009-06-03 22:30:00,76.805,76.825,76.755,76.795,160600000.0
2009-06-03 22:31:00,76.795,76.82,76.76,76.76,123600000.0
2009-06-03 22:32:00,76.755,76.765,76.755,76.765,82600000.0
2009-06-03 22:33:00,76.775,76.775,76.775,76.775,6400000.0
2009-06-03 22:34:00,76.775,76.78,76.765,76.78,20800000.0
2009-06-03 22:35:00,76.78,76.78,76.74,76.75,84200000.0
2009-06-03 22:36:00,76.75,76.785,76.74,76.775,187200000.0
2009-06-03 22:37:00,76.775,76.78,76.745,76.775,105200000.0
2009-06-03 22:38:00,76.775,76.79,76.76,76.765,38800000.0
2009-06-03 22:39:00,76.745,76.775,76.745,76.765,93600000.0
2009-06-03 22:40:00,76.77,76.775,76.76,76.76,39600000.0
2009-06-03 22:41:00,76.76,76.78,76.76,76.775,89200000.0
2009-06-03 22:42:00,76.785,76.785,76.765,76.765,13600000.0
2009-06-03 22:43:00,76.765,76.765,76.76,76.76,3600000.0
2009-06-03 22:44:00,76.755,76.775,76.755,76.765,31400000.0
2009-06-03 22:45:00,76.765,76.775,76.76,76.765,81600000.0
2009-06-03 22:46:00,76.775,76.785,76.775,76.785,26800000.0
2009-06-03 22:47:00,76.785,76.785,76.78,76.785,19800000.0
2009-06-03 22:48:00,76.79,76.8,76.79,76.795,7800000.0
2009-06-03 22:49:00,76.795,76.795,76.765,76.78,64600000.0
2009-06-03 22:50:00,76.78,76.795,76.775,76.795,27800000.0
2009-06-03 22:51:00,76.785,76.785,76.78,76.785,19800000.0
2009-06-03 22:52:00,76.785,76.8,76.785,76.8,7200000.0
2009-06-03 22:53:00,76.805,76.815,76.795,76.8,35400000.0
2009-06-03 22:54:00,76.81,76.815,76.81,76.815,9800000.0
2009-06-03 22:55:00,76.815,76.815,76.81,76.815,22200000.0
2009-06-03 22:56:00,76.81,76.815,76.805,76.81,29200000.0
2009-06-03 22:57:00,76.815,76.835,76.815,76.82,45800000.0
2009-06-03 22:58:00,76.835,76.85,76.835,76.835,28600000.0
2009-06-03 22:59:00,76.84,76.855,76.8,76.84,50200000.0
2009-06-03 23:00:00,76.84,76.858,76.825,76.858,23400000.0
2009-06-03 23:01:00,76.835,76.855,76.816,76.831,13000000.0
2009-06-03 23:02:00,76.81,76.825,76.81,76.825,6000000.0
2009-06-03 23:03:00,76.825,76.825,76.815,76.825,8000000.0
2009-06-03 23:04:00,76.82,76.835,76.82,76.835,5000000.0
2009-06-03 23:05:00,76.835,76.84,76.83,76.83,11800000.0
2009-06-03 23:06:00,76.83,76.835,76.815,76.825,13800000.0
2009-06-03 23:07:00,76.825,76.84,76.825,76.84,4600000.0
2009-06-03 23:08:00,76.845,76.87,76.84,76.845,9600000.0
2009-06-03 23:09:00,76.845,76.85,76.835,76.84,6000000.0
2009-06-03 23:10:00,76.845,76.845,76.845,76.845,1000000.0
2009-06-03 23:11:00,76.82,76.825,76.8,76.8,25800000.0
2009-06-03 23:12:00,76.845,76.845,76.84,76.84,2000000.0
2009-06-03 23:13:00,76.84,76.85,76.835,76.85,22600000.0
2009-06-03 23:14:00,76.85,76.86,76.84,76.84,26400000.0
2009-06-03 23:15:00,76.84,76.84,76.82,76.84,14200000.0
2009-06-03 23:16:00,76.84,76.85,76.84,76.85,18400000.0
2009-06-03 23:17:00,76.84,76.845,76.775,76.79,29200000.0
2009-06-03 23:18:00,76.8,76.815,76.795,76.815,27600000.0
2009-06-03 23:19:00,76.82,76.82,76.795,76.81,10600000.0
2009-06-03 23:20:00,76.805,76.81,76.795,76.81,6000000.0
2009-06-03 23:21:00,76.82,76.83,76.82,76.825,18800000.0
2009-06-03 23:22:00,76.82,76.845,76.82,76.84,19400000.0
2009-06-03 23:23:00,76.835,76.84,76.835,76.84,4600000.0
2009-06-03 23:24:00,76.84,76.84,76.825,76.83,30400000.0
2009-06-03 23:25:00,76.83,76.83,76.82,76.825,6200000.0
2009-06-03 23:26:00,76.825,76.835,76.805,76.835,49200000.0
2009-06-03 23:27:00,76.83,76.83,76.825,76.825,4000000.0
2009-06-03 23:28:00,76.825,76.845,76.82,76.835,33200000.0
2009-06-03 23:29:00,76.83,76.84,76.815,76.84,45600000.0
2009-06-03 23:30:00,76.84,76.84,76.82,76.83,21800000.0
2009-06-03 23:31:00,76.835,76.845,76.835,76.845,4000000.0
2009-06-03 23:32:00,76.845,76.85,76.84,76.85,15800000.0
2009-06-03 23:33:00,76.835,76.838,76.817,76.833,262600000.0
2009-06-03 23:34:00,76.87,76.88,76.815,76.835,20600000.0
2009-06-03 23:35:00,76.84,76.84,76.825,76.835,10000000.0
2009-06-03 23:36:00,76.835,76.835,76.805,76.805,31200000.0
2009-06-03 23:37:00,76.805,76.805,76.79,76.79,7200000.0
2009-06-03 23:38:00,76.765,76.78,76.745,76.775,25000000.0
2009-06-03 23:39:00,76.77,76.775,76.76,76.76,8600000.0
2009-06-03 23:40:00,76.765,76.785,76.76,76.76,12600000.0
2009-06-03 23:41:00,76.755,76.76,76.74,76.745,26200000.0
2009-06-03 23:42:00,76.745,76.745,76.69,76.69,41800000.0
2009-06-03 23:43:00,76.69,76.71,76.685,76.71,17800000.0
2009-06-03 23:44:00,76.735,76.735,76.73,76.73,39400000.0
2009-06-03 23:45:00,76.735,76.735,76.735,76.735,2200000.0
2009-06-03 23:46:00,76.735,76.77,76.735,76.745,53200000.0
2009-06-03 23:47:00,76.745,76.745,76.735,76.735,9000000.0
2009-06-03 23:48:00,76.73,76.73,76.73,76.73,6000000.0
2009-06-03 23:49:00,76.725,76.725,76.68,76.68,26000000.0
2009-06-03 23:50:00,76.675,76.685,76.675,76.685,27200000.0
2009-06-03 23:51:00,76.675,76.705,76.675,76.705,21000000.0
2009-06-03 23:52:00,76.7,76.7,76.7,76.7,8000000.0
2009-06-03 23:53:00,76.695,76.695,76.695,76.695,3000000.0
2009-06-03 23:54:00,76.695,76.695,76.655,76.665,27200000.0
2009-06-03 23:55:00,76.655,76.695,76.63,76.63,61200000.0
2009-06-03 23:56:00,76.63,76.64,76.62,76.64,21600000.0
2009-06-03 23:57:00,76.64,76.72,76.63,76.685,385200001.0
2009-06-03 23:58:00,76.705,76.745,76.685,76.725,101600000.0
2009-06-03 23:59:00,76.715,76.72,76.695,76.72,49000000.0
2009-06-04 00:00:00,76.71,76.725,76.71,76.72,17600000.0
2009-06-04 00:01:00,76.75,76.76,76.73,76.735,33200000.0
2009-06-04 00:02:00,76.73,76.755,76.725,76.75,63400000.0
2009-06-04 00:03:00,76.75,76.755,76.745,76.745,18000000.0
2009-06-04 00:04:00,76.73,76.735,76.705,76.73,159000000.0
2009-06-04 00:05:00,76.725,76.725,76.695,76.7,113200000.0
2009-06-04 00:06:00,76.7,76.7,76.67,76.68,58600000.0
2009-06-04 00:07:00,76.675,76.675,76.655,76.655,8000000.0
2009-06-04 00:08:00,76.635,76.64,76.635,76.64,20600000.0
2009-06-04 00:09:00,76.64,76.65,76.63,76.65,89200000.0
2009-06-04 00:10:00,76.655,76.66,76.645,76.66,10000000.0
2009-06-04 00:11:00,76.66,76.665,76.65,76.665,24200000.0
2009-06-04 00:12:00,76.67,76.67,76.66,76.665,19200000.0
2009-06-04 00:13:00,76.66,76.67,76.655,76.67,72800000.0
2009-06-04 00:14:00,76.665,76.665,76.65,76.655,57800000.0
2009-06-04 00:15:00,76.65,76.66,76.65,76.66,9000000.0
2009-06-04 00:16:00,76.66,76.7,76.655,76.685,37600000.0
2009-06-04 00:17:00,76.685,76.685,76.65,76.665,25400000.0
2009-06-04 00:18:00,76.65,76.655,76.65,76.655,9400000.0
2009-06-04 00:19:00,76.655,76.655,76.655,76.655,8800000.0
2009-06-04 00:20:00,76.65,76.65,76.63,76.63,61800000.0
2009-06-04 00:21:00,76.63,76.63,76.625,76.625,8400000.0
2009-06-04 00:22:00,76.625,76.625,76.59,76.61,33800000.0
2009-06-04 00:23:00,76.61,76.62,76.61,76.62,7000000.0
2009-06-04 00:24:00,76.615,76.615,76.605,76.61,18000000.0
2009-06-04 00:25:00,76.605,76.615,76.6,76.615,12200000.0
2009-06-04 00:26:00,76.61,76.61,76.595,76.6,15000000.0
2009-06-04 00:27:00,76.6,76.645,76.6,76.635,14000000.0
2009-06-04 00:28:00,76.625,76.63,76.615,76.615,9600000.0
2009-06-04 00:29:00,76.615,76.615,76.61,76.61,5000000.0
2009-06-04 00:30:00,76.61,76.645,76.59,76.625,65600000.0
2009-06-04 00:31:00,76.625,76.64,76.625,76.64,13000000.0
2009-06-04 00:32:00,76.64,76.64,76.63,76.64,11600000.0
2009-06-04 00:33:00,76.635,76.655,76.63,76.655,27800000.0
2009-06-04 00:34:00,76.604,76.626,76.582,76.622,157800000.0
2009-06-04 00:35:00,76.645,76.65,76.645,76.65,6600000.0
2009-06-04 00:36:00,76.655,76.7,76.65,76.7,21600000.0
2009-06-04 00:37:00,76.7,76.78,76.7,76.74,109400000.0
2009-06-04 00:38:00,76.74,76.745,76.685,76.705,34000000.0
2009-06-04 00:39:00,76.695,76.76,76.685,76.76,50400000.0
2009-06-04 00:40:00,76.76,76.785,76.76,76.785,31800000.0
2009-06-04 00:41:00,76.805,76.81,76.795,76.795,18400000.0
2009-06-04 00:42:00,76.795,76.855,76.795,76.845,41600000.0
2009-06-04 00:43:00,76.845,76.855,76.835,76.85,33000000.0
2009-06-04 00:44:00,76.84,76.905,76.84,76.905,39600000.0
2009-06-04 00:45:00,76.91,76.935,76.905,76.905,92000000.0
2009-06-04 00:46:00,76.91,77.045,76.91,76.97,365800000.0
2009-06-04 00:47:00,76.965,76.97,76.93,76.945,162400000.0
2009-06-04 00:48:00,76.935,76.945,76.92,76.935,67000000.0
2009-06-04 00:49:00,76.94,76.95,76.94,76.94,7000000.0
2009-06-04 00:50:00,76.92,76.92,76.905,76.915,30400000.0
2009-06-04 00:51:00,76.91,76.925,76.91,76.925,11200000.0
2009-06-04 00:52:00,76.92,76.96,76.87,76.96,83400000.0
2009-06-04 00:53:00,76.955,76.955,76.93,76.94,33800000.0
2009-06-04 00:54:00,76.935,76.94,76.92,76.94,13600000.0
2009-06-04 00:55:00,76.935,76.935,76.92,76.925,52000000.0
2009-06-04 00:56:00,76.93,77.005,76.93,76.975,187600000.0
2009-06-04 00:57:00,76.975,77.02,76.975,77.01,26800000.0
2009-06-04 00:58:00,77.015,77.045,77.005,77.04,91800000.0
2009-06-04 00:59:00,77.03,77.12,77.025,77.115,152400000.0
2009-06-04 01:00:00,77.115,77.12,77.095,77.12,116400000.0
2009-06-04 01:01:00,77.12,77.155,77.12,77.155,74600000.0
2009-06-04 01:02:00,77.16,77.2,77.15,77.17,270900000.0
2009-06-04 01:03:00,77.165,77.2,77.165,77.2,121800000.0
2009-06-04 01:04:00,77.2,77.2,77.165,77.165,35500000.0
2009-06-04 01:05:00,77.165,77.2,77.14,77.155,131400000.0
2009-06-04 01:06:00,77.135,77.14,77.105,77.11,77800000.0
2009-06-04 01:07:00,77.11,77.145,77.11,77.125,149600000.0
2009-06-04 01:08:00,77.12,77.145,77.1,77.1,80800000.0
2009-06-04 01:09:00,77.1,77.115,77.1,77.115,42200000.0
2009-06-04 01:10:00,77.125,77.155,77.115,77.135,85200000.0
2009-06-04 01:11:00,77.145,77.155,77.085,77.15,261000000.0
2009-06-04 01:12:00,77.15,77.15,77.15,77.15,17200000.0
2009-06-04 01:13:00,77.15,77.2,77.15,77.2,66000000.0
2009-06-04 01:14:00,77.2,77.22,77.2,77.22,3200000.0
2009-06-04 01:15:00,77.22,77.22,77.22,77.22,19200000.0
2009-06-04 01:16:00,77.22,77.23,77.2,77.2,37000000.0
2009-06-04 01:17:00,77.19,77.19,77.16,77.185,46600000.0
2009-06-04 01:18:00,77.18,77.19,77.165,77.165,26400000.0
2009-06-04 01:19:00,77.165,77.19,77.145,77.17,116800000.0
2009-06-04 01:20:00,77.165,77.175,77.16,77.16,24200000.0
2009-06-04 01:21:00,77.17,77.18,77.165,77.18,42800000.0
2009-06-04 01:22:00,77.185,77.21,77.185,77.21,53600000.0
2009-06-04 01:23:00,77.205,77.225,77.2,77.22,57600000.0
2009-06-04 01:24:00,77.22,77.225,77.215,77.22,23200000.0
2009-06-04 01:25:00,77.215,77.25,77.205,77.23,64000000.0
2009-06-04 01:26:00,77.24,77.24,77.205,77.205,34600000.0
2009-06-04 01:27:00,77.2,77.22,77.195,77.22,382800000.0
2009-06-04 01:28:00,77.22,77.22,77.205,77.21,154599999.0
2009-06-04 01:29:00,77.21,77.22,77.195,77.21,324200002.0
2009-06-04 01:30:00,77.21,77.22,77.19,77.215,359600000.0
2009-06-04 01:31:00,77.215,77.215,77.18,77.19,236399998.0
2009-06-04 01:32:00,77.185,77.185,77.175,77.175,104199999.0
2009-06-04 01:33:00,77.185,77.185,77.12,77.13,97300000.0
2009-06-04 01:34:00,77.13,77.145,77.12,77.145,31800000.0
2009-06-04 01:35:00,77.135,77.145,77.13,77.13,37400000.0
2009-06-04 01:36:00,77.13,77.15,77.13,77.15,46800000.0
2009-06-04 01:37:00,77.15,77.15,77.1,77.13,30800000.0
2009-06-04 01:38:00,77.13,77.145,77.125,77.145,19000000.0
2009-06-04 01:39:00,77.145,77.15,77.125,77.14,35000000.0
2009-06-04 01:40:00,77.14,77.14,77.12,77.135,13800000.0
2009-06-04 01:41:00,77.135,77.14,76.965,76.97,393400000.0
2009-06-04 01:42:00,76.975,77.015,76.93,77.015,179800000.0
2009-06-04 01:43:00,77.015,77.015,77.0,77.0,34600000.0
2009-06-04 01:44:00,77.0,77.005,76.98,76.99,36000000.0
2009-06-04 01:45:00,76.995,77.015,76.965,77.01,81900000.0
2009-06-04 01:46:00,77.025,77.035,76.98,77.03,109600000.0
2009-06-04 01:47:00,77.03,77.03,76.975,76.98,157700000.0
2009-06-04 01:48:00,76.98,77.035,76.965,77.025,94600000.0
2009-06-04 01:49:00,77.015,77.055,76.905,76.91,184200000.0
2009-06-04 01:50:00,76.91,76.985,76.905,76.98,108600000.0
2009-06-04 01:51:00,76.98,77.005,76.945,76.965,73500000.0
2009-06-04 01:52:00,76.96,76.96,76.91,76.945,80200000.0
2009-06-04 01:53:00,76.95,76.955,76.93,76.935,49800000.0
2009-06-04 01:54:00,76.94,76.955,76.905,76.905,86000000.0
2009-06-04 01:55:00,76.915,76.925,76.895,76.92,73200000.0
2009-06-04 01:56:00,76.915,76.93,76.91,76.92,22000000.0
2009-06-04 01:57:00,76.92,76.93,76.92,76.92,38200000.0
2009-06-04 01:58:00,76.92,76.96,76.92,76.92,126000000.0
2009-06-04 01:59:00,76.92,76.98,76.92,76.98,144200000.0
2009-06-04 02:00:00,76.98,77.04,76.975,77.03,304800000.0
2009-06-04 02:01:00,77.09,77.09,77.05,77.06,65600000.0
2009-06-04 02:02:00,77.06,77.06,77.03,77.06,153700000.0
2009-06-04 02:03:00,77.06,77.12,77.06,77.095,134600000.0
2009-06-04 02:04:00,77.095,77.095,77.075,77.08,107000000.0
2009-06-04 02:05:00,77.09,77.09,77.065,77.085,95200000.0
2009-06-04 02:06:00,77.08,77.095,77.055,77.055,57400000.0
2009-06-04 02:07:00,77.055,77.075,77.045,77.055,34800000.0
2009-06-04 02:08:00,77.06,77.06,77.025,77.04,72800000.0
2009-06-04 02:09:00,77.055,77.075,77.055,77.075,16800000.0
2009-06-04 02:10:00,77.08,77.165,77.08,77.15,78200000.0
2009-06-04 02:11:00,77.145,77.21,77.145,77.2,245800000.0
2009-06-04 02:12:00,77.2,77.28,77.2,77.275,123800000.0
2009-06-04 02:13:00,77.275,77.275,77.205,77.225,441499999.0
2009-06-04 02:14:00,77.225,77.27,77.22,77.255,519000000.0
2009-06-04 02:15:00,77.27,77.3,77.255,77.285,204800000.0
2009-06-04 02:16:00,77.29,77.29,77.245,77.26,73800000.0
2009-06-04 02:17:00,77.26,77.27,77.25,77.265,67200000.0
2009-06-04 02:18:00,77.275,77.31,77.25,77.29,205400001.0
2009-06-04 02:19:00,77.29,77.35,77.29,77.31,165700000.0
2009-06-04 02:20:00,77.31,77.41,77.305,77.365,209200000.0
2009-06-04 02:21:00,77.365,77.4,77.365,77.385,170800000.0
2009-06-04 02:22:00,77.39,77.395,77.37,77.37,93800000.0
2009-06-04 02:23:00,77.375,77.375,77.32,77.325,162000000.0
2009-06-04 02:24:00,77.325,77.355,77.32,77.34,100800000.0
2009-06-04 02:25:00,77.345,77.375,77.34,77.36,88200000.0
2009-06-04 02:26:00,77.365,77.395,77.36,77.37,51200000.0
2009-06-04 02:27:00,77.37,77.37,77.345,77.365,107400000.0
2009-06-04 02:28:00,77.355,77.37,77.335,77.34,131600000.0
2009-06-04 02:29:00,77.32,77.355,77.32,77.34,126600000.0
2009-06-04 02:30:00,77.34,77.345,77.31,77.32,83000000.0
2009-06-04 02:31:00,77.32,77.325,77.265,77.28,90800000.0
2009-06-04 02:32:00,77.28,77.335,77.275,77.275,154900000.0
2009-06-04 02:33:00,77.275,77.295,77.265,77.29,222800000.0
2009-06-04 02:34:00,77.28,77.285,77.27,77.275,299400000.0
2009-06-04 02:35:00,77.28,77.29,77.22,77.26,323400000.0
2009-06-04 02:36:00,77.25,77.28,77.25,77.275,147500000.0
2009-06-04 02:37:00,77.28,77.28,77.235,77.255,179999999.0
2009-06-04 02:38:00,77.255,77.28,77.25,77.27,63600000.0
2009-06-04 02:39:00,77.27,77.275,77.265,77.265,164200000.0
2009-06-04 02:40:00,77.255,77.265,77.225,77.25,96800000.0
2009-06-04 02:41:00,77.25,77.255,77.225,77.24,52200000.0
2009-06-04 02:42:00,77.235,77.245,77.235,77.24,20200000.0
2009-06-04 02:43:00,77.245,77.275,77.22,77.24,129200000.0
2009-06-04 02:44:00,77.24,77.26,77.225,77.25,363600000.0
2009-06-04 02:45:00,77.25,77.275,77.215,77.22,469000001.0
2009-06-04 02:46:00,77.21,77.245,77.185,77.195,384199999.0
2009-06-04 02:47:00,77.2,77.24,77.195,77.215,287500000.0
2009-06-04 02:48:00,77.22,77.25,77.22,77.25,149800000.0
2009-06-04 02:49:00,77.25,77.265,77.24,77.26,140600000.0
2009-06-04 02:50:00,77.275,77.285,77.255,77.275,59600000.0
2009-06-04 02:51:00,77.27,77.275,77.195,77.195,221300000.0
2009-06-04 02:52:00,77.195,77.24,77.195,77.225,388200000.0
2009-06-04 02:53:00,77.23,77.23,77.175,77.23,215800000.0
2009-06-04 02:54:00,77.23,77.25,77.195,77.195,147400000.0
2009-06-04 02:55:00,77.17,77.2,77.155,77.18,218400000.0
2009-06-04 02:56:00,77.18,77.21,77.175,77.195,89800000.0
2009-06-04 02:57:00,77.195,77.245,77.175,77.22,435600000.0
2009-06-04 02:58:00,77.22,77.23,77.205,77.22,85000000.0
2009-06-04 02:59:00,77.22,77.23,77.2,77.205,406200000.0
2009-06-04 03:00:00,77.205,77.22,77.19,77.21,373399999.0
2009-06-04 03:01:00,77.24,77.27,77.23,77.27,339199999.0
2009-06-04 03:02:00,77.275,77.3,77.275,77.28,334000000.0
2009-06-04 03:03:00,77.285,77.305,77.275,77.285,269800000.0
2009-06-04 03:04:00,77.285,77.305,77.255,77.28,212200000.0
2009-06-04 03:05:00,77.28,77.28,77.255,77.27,52200000.0
2009-06-04 03:06:00,77.27,77.3,77.265,77.295,83200000.0
2009-06-04 03:07:00,77.295,77.3,77.28,77.28,255599998.0
2009-06-04 03:08:00,77.28,77.29,77.255,77.255,566600000.0
2009-06-04 03:09:00,77.265,77.315,77.25,77.285,207200000.0
2009-06-04 03:10:00,77.285,77.32,77.275,77.32,159800000.0
2009-06-04 03:11:00,77.32,77.36,77.32,77.35,92400000.0
2009-06-04 03:12:00,77.355,77.365,77.345,77.36,83400000.0
2009-06-04 03:13:00,77.365,77.375,77.325,77.34,134600000.0
2009-06-04 03:14:00,77.345,77.355,77.33,77.34,160800000.0
2009-06-04 03:15:00,77.34,77.375,77.33,77.35,81400000.0
2009-06-04 03:16:00,77.345,77.345,77.32,77.32,91400000.0
2009-06-04 03:17:00,77.325,77.35,77.305,77.35,91600000.0
2009-06-04 03:18:00,77.35,77.385,77.345,77.375,232000000.0
2009-06-04 03:19:00,77.365,77.41,77.36,77.405,176300000.0
2009-06-04 03:20:00,77.405,77.435,77.4,77.405,186800000.0
2009-06-04 03:21:00,77.4,77.41,77.38,77.385,307500000.0
2009-06-04 03:22:00,77.39,77.39,77.345,77.345,473000000.0
2009-06-04 03:23:00,77.35,77.355,77.32,77.325,361400001.0
2009-06-04 03:24:00,77.32,77.33,77.305,77.32,110700000.0
2009-06-04 03:25:00,77.32,77.33,77.295,77.31,214200000.0
2009-06-04 03:26:00,77.3,77.32,77.3,77.31,196600000.0
2009-06-04 03:27:00,77.315,77.32,77.295,77.32,285000000.0
2009-06-04 03:28:00,77.32,77.32,77.285,77.32,220400000.0
2009-06-04 03:29:00,77.325,77.41,77.32,77.41,241200000.0
2009-06-04 03:30:00,77.42,77.425,77.16,77.24,573600000.0
2009-06-04 03:31:00,77.24,77.24,77.15,77.18,295200001.0
2009-06-04 03:32:00,77.185,77.185,77.125,77.155,122700000.0
2009-06-04 03:33:00,77.14,77.175,77.125,77.17,89600000.0
2009-06-04 03:34:00,77.18,77.22,77.175,77.21,119200000.0
2009-06-04 03:35:00,77.21,77.255,77.185,77.185,239900000.0
2009-06-04 03:36:00,77.18,77.185,77.15,77.165,190400000.0
2009-06-04 03:37:00,77.17,77.185,77.15,77.18,195400000.0
2009-06-04 03:38:00,77.185,77.22,77.17,77.21,327000000.0
2009-06-04 03:39:00,77.205,77.225,77.185,77.19,383400000.0
2009-06-04 03:40:00,77.19,77.23,77.175,77.18,161900000.0
2009-06-04 03:41:00,77.18,77.21,77.18,77.21,223800000.0
2009-06-04 03:42:00,77.215,77.225,77.215,77.22,112800000.0
2009-06-04 03:43:00,77.23,77.23,77.22,77.22,95000000.0
2009-06-04 03:44:00,77.22,77.235,77.22,77.23,116000000.0
2009-06-04 03:45:00,77.235,77.26,77.225,77.255,141400000.0
2009-06-04 03:46:00,77.265,77.27,77.165,77.18,122600000.0
2009-06-04 03:47:00,77.18,77.18,77.1,77.1,90600000.0
2009-06-04 03:48:00,77.1,77.14,77.095,77.095,303600000.0
2009-06-04 03:49:00,77.1,77.11,77.08,77.08,357599999.0
2009-06-04 03:50:00,77.08,77.09,77.075,77.09,361999999.0
2009-06-04 03:51:00,77.09,77.11,77.08,77.1,195600000.0
2009-06-04 03:52:00,77.105,77.11,77.08,77.09,187400000.0
2009-06-04 03:53:00,77.09,77.1,77.005,77.01,530000000.0
2009-06-04 03:54:00,77.02,77.035,76.995,77.01,309600000.0
2009-06-04 03:55:00,77.01,77.025,76.95,76.96,630200000.0
2009-06-04 03:56:00,76.96,76.96,76.93,76.95,137300000.0
2009-06-04 03:57:00,76.95,76.95,76.895,76.895,97100000.0
2009-06-04 03:58:00,76.895,76.9,76.87,76.89,98000000.0
2009-06-04 03:59:00,76.885,76.92,76.855,76.915,82800000.0
2009-06-04 04:00:00,76.92,76.92,76.855,76.87,304800000.0
2009-06-04 04:01:00,76.87,76.88,76.84,76.845,248000000.0
2009-06-04 04:02:00,76.85,76.885,76.845,76.88,107300000.0
2009-06-04 04:03:00,76.88,76.9,76.875,76.875,276200000.0
2009-06-04 04:04:00,76.875,76.91,76.86,76.905,177400000.0
2009-06-04 04:05:00,76.905,76.91,76.885,76.9,153400000.0
2009-06-04 04:06:00,76.895,76.895,76.875,76.88,151600000.0
2009-06-04 04:07:00,76.89,76.915,76.87,76.88,282200000.0
2009-06-04 04:08:00,76.88,76.885,76.865,76.87,125200000.0
2009-06-04 04:09:00,76.865,76.88,76.85,76.88,89400000.0
2009-06-04 04:10:00,76.88,76.9,76.88,76.9,79200000.0
2009-06-04 04:11:00,76.9,76.93,76.9,76.92,98400000.0
2009-06-04 04:12:00,76.92,76.95,76.915,76.94,132800000.0
2009-06-04 04:13:00,76.94,76.98,76.94,76.96,110000000.0
2009-06-04 04:14:00,76.96,77.005,76.945,76.995,175500000.0
2009-06-04 04:15:00,77.0,77.01,76.985,76.995,133300000.0
2009-06-04 04:16:00,76.995,77.03,76.995,77.02,32200000.0
2009-06-04 04:17:00,77.03,77.08,77.03,77.07,102900000.0
2009-06-04 04:18:00,77.07,77.07,77.05,77.06,68200000.0
2009-06-04 04:19:00,77.06,77.07,77.035,77.05,154700000.0
2009-06-04 04:20:00,77.05,77.105,77.045,77.1,322000000.0
2009-06-04 04:21:00,77.105,77.16,77.105,77.145,519600000.0
2009-06-04 04:22:00,77.14,77.155,77.115,77.135,283300000.0
2009-06-04 04:23:00,77.135,77.145,77.09,77.09,84000001.0
2009-06-04 04:24:00,77.09,77.145,77.09,77.125,119000000.0
2009-06-04 04:25:00,77.11,77.115,77.1,77.1,91200000.0
2009-06-04 04:26:00,77.105,77.15,77.105,77.12,254200000.0
2009-06-04 04:27:00,77.125,77.135,77.08,77.09,217200000.0
2009-06-04 04:28:00,77.095,77.095,77.065,77.08,143800000.0
2009-06-04 04:29:00,77.08,77.095,76.995,77.005,172700000.0
2009-06-04 04:30:00,77.01,77.115,76.945,77.04,320400000.0
2009-06-04 04:31:00,77.05,77.11,77.035,77.06,417700000.0
2009-06-04 04:32:00,77.06,77.06,77.01,77.015,211800000.0
2009-06-04 04:33:00,77.01,77.03,77.005,77.015,315800000.0
2009-06-04 04:34:00,77.02,77.04,76.965,76.965,474600002.0
2009-06-04 04:35:00,76.965,76.97,76.925,76.925,501999999.0
2009-06-04 04:36:00,76.925,76.945,76.875,76.875,498000000.0
2009-06-04 04:37:00,76.875,76.875,76.835,76.85,448399998.0
2009-06-04 04:38:00,76.85,76.925,76.84,76.9,297999996.0
2009-06-04 04:39:00,76.9,76.91,76.87,76.885,121400000.0
2009-06-04 04:40:00,76.895,76.96,76.88,76.94,305400000.0
2009-06-04 04:41:00,76.95,76.96,76.925,76.955,107200000.0
2009-06-04 04:42:00,76.955,77.005,76.94,76.975,118800000.0
2009-06-04 04:43:00,76.97,76.97,76.955,76.955,40600000.0
2009-06-04 04:44:00,76.96,76.97,76.935,76.95,367400000.0
2009-06-04 04:45:00,76.945,76.96,76.925,76.93,106000000.0
2009-06-04 04:46:00,76.925,76.975,76.91,76.97,189400000.0
2009-06-04 04:47:00,76.975,77.01,76.96,76.96,150100000.0
2009-06-04 04:48:00,76.96,77.01,76.96,76.99,336600000.0
2009-06-04 04:49:00,77.0,77.0,76.955,76.975,285500000.0
2009-06-04 04:50:00,76.975,76.995,76.965,76.98,366400000.0
2009-06-04 04:51:00,76.98,76.99,76.975,76.99,122000000.0
2009-06-04 04:52:00,76.985,77.0,76.98,77.0,348200000.0
2009-06-04 04:53:00,76.995,77.01,76.98,77.005,236000000.0
2009-06-04 04:54:00,77.005,77.01,77.0,77.005,43800000.0
2009-06-04 04:55:00,77.01,77.01,76.995,76.995,26200000.0
2009-06-04 04:56:00,77.01,77.01,77.0,77.0,55400000.0
2009-06-04 04:57:00,77.005,77.005,76.965,76.975,561800000.0
2009-06-04 04:58:00,76.975,77.015,76.975,77.015,170200001.0
2009-06-04 04:59:00,77.015,77.03,77.005,77.025,365600001.0
2009-06-04 05:00:00,77.04,77.04,76.995,77.0,61000000.0
2009-06-04 05:01:00,77.02,77.02,76.94,76.955,583800000.0
2009-06-04 05:02:00,76.955,76.97,76.955,76.97,65800000.0
2009-06-04 05:03:00,76.97,76.97,76.96,76.965,182200000.0
2009-06-04 05:04:00,76.965,76.98,76.96,76.97,146000000.0
2009-06-04 05:05:00,76.955,76.99,76.955,76.97,316200000.0
2009-06-04 05:06:00,76.98,76.985,76.97,76.97,56400000.0
2009-06-04 05:07:00,76.96,76.965,76.955,76.96,65400000.0
2009-06-04 05:08:00,76.965,76.97,76.96,76.97,18600000.0
2009-06-04 05:09:00,76.97,76.98,76.965,76.97,270000000.0
2009-06-04 05:10:00,76.97,76.98,76.96,76.97,78000000.0
2009-06-04 05:11:00,76.97,76.995,76.965,76.975,67000000.0
2009-06-04 05:12:00,76.98,76.98,76.975,76.975,41800000.0
2009-06-04 05:13:00,76.975,76.985,76.955,76.955,173200000.0
2009-06-04 05:14:00,76.965,76.98,76.96,76.97,198000000.0
2009-06-04 05:15:00,76.955,76.965,76.945,76.96,63400000.0
2009-06-04 05:16:00,76.965,76.965,76.905,76.93,259200001.0
2009-06-04 05:17:00,76.93,76.94,76.925,76.925,173000000.0
2009-06-04 05:18:00,76.93,76.935,76.92,76.92,165999999.0
2009-06-04 05:19:00,76.92,76.95,76.92,76.95,184199998.0
2009-06-04 05:20:00,76.95,76.965,76.945,76.95,27000000.0
2009-06-04 05:21:00,76.97,76.97,76.96,76.965,25000000.0
2009-06-04 05:22:00,76.96,76.96,76.96,76.96,19400000.0
2009-06-04 05:23:00,76.96,76.98,76.96,76.98,42000000.0
2009-06-04 05:24:00,76.98,76.98,76.98,76.98,16000000.0
2009-06-04 05:25:00,76.98,76.98,76.98,76.98,5000000.0
2009-06-04 05:26:00,76.98,76.98,76.95,76.965,159800000.0
2009-06-04 05:27:00,76.965,77.01,76.96,77.01,199600000.0
2009-06-04 05:28:00,77.01,77.02,77.005,77.015,37200000.0
2009-06-04 05:29:00,77.015,77.025,76.975,76.975,141200000.0
2009-06-04 05:30:00,76.975,76.985,76.97,76.975,74600000.0
2009-06-04 05:31:00,76.985,76.985,76.965,76.965,38600000.0
2009-06-04 05:32:00,76.985,76.99,76.985,76.99,5600000.0
2009-06-04 05:33:00,76.98,76.98,76.975,76.975,13600000.0
2009-06-04 05:34:00,76.965,77.025,76.96,77.02,46000000.0
2009-06-04 05:35:00,77.02,77.035,77.01,77.025,18600000.0
2009-06-04 05:36:00,77.03,77.055,77.02,77.045,58800000.0
2009-06-04 05:37:00,77.045,77.055,77.04,77.05,44200000.0
2009-06-04 05:38:00,77.035,77.04,77.015,77.02,336599999.0
2009-06-04 05:39:00,77.015,77.04,77.0,77.04,183800000.0
2009-06-04 05:40:00,77.04,77.04,77.015,77.02,76800000.0
2009-06-04 05:41:00,77.02,77.035,77.02,77.035,38200000.0
2009-06-04 05:42:00,77.05,77.095,77.045,77.095,29400000.0
2009-06-04 05:43:00,77.095,77.095,77.07,77.07,51800000.0
2009-06-04 05:44:00,77.07,77.07,77.05,77.06,46400000.0
2009-06-04 05:45:00,77.06,77.06,77.045,77.045,159600000.0
2009-06-04 05:46:00,77.05,77.065,77.035,77.06,104400000.0
2009-06-04 05:47:00,77.055,77.055,77.03,77.04,230400000.0
2009-06-04 05:48:00,77.045,77.05,77.01,77.02,321000001.0
2009-06-04 05:49:00,77.001,77.026,76.979,76.99,77000000.0
2009-06-04 05:50:00,77.02,77.02,76.985,76.985,418000000.0
2009-06-04 05:51:00,76.985,76.99,76.95,76.96,308600000.0
2009-06-04 05:52:00,76.96,77.01,76.96,77.01,273999999.0
2009-06-04 05:53:00,77.01,77.02,77.0,77.02,46400000.0
2009-06-04 05:54:00,77.0,77.02,76.985,77.0,53000000.0
2009-06-04 05:55:00,77.0,77.02,76.995,77.005,345800000.0
2009-06-04 05:56:00,76.995,77.0,76.975,76.985,284700000.0
2009-06-04 05:57:00,76.995,77.015,76.985,76.985,349800000.0
2009-06-04 05:58:00,76.985,76.99,76.935,76.945,409400000.0
2009-06-04 05:59:00,76.945,76.95,76.935,76.94,404400000.0
2009-06-04 06:00:00,76.945,76.98,76.93,76.98,494399999.0
2009-06-04 06:01:00,76.98,76.98,76.935,76.98,352000000.0
2009-06-04 06:02:00,76.98,76.99,76.935,76.94,146600000.0
2009-06-04 06:03:00,76.945,76.99,76.945,76.97,348600000.0
2009-06-04 06:04:00,76.97,76.985,76.95,76.97,94800000.0
2009-06-04 06:05:00,76.985,76.985,76.925,76.935,221800000.0
2009-06-04 06:06:00,76.93,76.965,76.93,76.96,39200000.0
2009-06-04 06:07:00,76.95,76.985,76.95,76.97,39000000.0
2009-06-04 06:08:00,76.97,77.005,76.97,76.995,147800000.0
2009-06-04 06:09:00,76.995,77.05,76.995,77.03,321200000.0
2009-06-04 06:10:00,77.025,77.055,77.005,77.045,650399998.0
2009-06-04 06:11:00,77.045,77.05,77.015,77.015,363000000.0
2009-06-04 06:12:00,77.01,77.025,76.975,76.985,801000001.0
2009-06-04 06:13:00,76.985,76.995,76.965,76.975,528400000.0
2009-06-04 06:14:00,76.985,76.995,76.975,76.98,269400000.0
2009-06-04 06:15:00,76.98,76.98,76.975,76.98,189400000.0
2009-06-04 06:16:00,76.975,77.0,76.975,77.0,169000001.0
2009-06-04 06:17:00,77.0,77.03,76.99,77.03,115800000.0
2009-06-04 06:18:00,77.03,77.07,77.03,77.07,187200000.0
2009-06-04 06:19:00,77.07,77.095,77.055,77.06,131800000.0
2009-06-04 06:20:00,77.06,77.08,77.055,77.055,137599999.0
2009-06-04 06:21:00,77.055,77.075,77.045,77.07,132200000.0
2009-06-04 06:22:00,77.08,77.12,77.08,77.12,164300000.0
2009-06-04 06:23:00,77.12,77.12,77.09,77.1,88700000.0
2009-06-04 06:24:00,77.095,77.11,77.095,77.11,41200000.0
2009-06-04 06:25:00,77.09,77.095,77.07,77.09,192600000.0
2009-06-04 06:26:00,77.07,77.095,77.055,77.095,281400000.0
2009-06-04 06:27:00,77.09,77.105,77.085,77.095,142000000.0
2009-06-04 06:28:00,77.09,77.09,77.075,77.085,145200000.0
2009-06-04 06:29:00,77.08,77.08,77.035,77.06,454800000.0
2009-06-04 06:30:00,77.04,77.085,77.035,77.085,357000000.0
2009-06-04 06:31:00,77.09,77.12,77.065,77.11,341600000.0
2009-06-04 06:32:00,77.11,77.13,77.1,77.11,293199999.0
2009-06-04 06:33:00,77.07,77.1,77.07,77.09,225600000.0
2009-06-04 06:34:00,77.09,77.095,77.075,77.085,179799999.0
2009-06-04 06:35:00,77.085,77.09,77.075,77.075,257200000.0
2009-06-04 06:36:00,77.07,77.08,77.065,77.07,420000001.0
2009-06-04 06:37:00,77.075,77.075,77.055,77.06,212799999.0
2009-06-04 06:38:00,77.055,77.075,76.965,77.0,361200000.0
2009-06-04 06:39:00,76.995,77.02,76.98,77.015,289000000.0
2009-06-04 06:40:00,77.02,77.035,76.965,76.99,164800002.0
2009-06-04 06:41:00,76.975,77.04,76.955,77.01,165400000.0
2009-06-04 06:42:00,76.985,77.025,76.985,77.025,156400000.0
2009-06-04 06:43:00,77.02,77.03,76.985,77.015,379000000.0
2009-06-04 06:44:00,77.015,77.015,76.99,76.99,105000000.0
2009-06-04 06:45:00,76.99,76.99,76.97,76.97,170000000.0
2009-06-04 06:46:00,76.965,76.975,76.94,76.97,271800000.0
2009-06-04 06:47:00,76.96,76.96,76.94,76.94,39400000.0
2009-06-04 06:48:00,76.93,76.93,76.88,76.905,249000000.0
2009-06-04 06:49:00,76.905,76.91,76.875,76.88,107600000.0
2009-06-04 06:50:00,76.88,76.92,76.875,76.92,107200000.0
2009-06-04 06:51:00,76.92,76.92,76.91,76.92,38300000.0
2009-06-04 06:52:00,76.92,76.93,76.92,76.92,59600000.0
2009-06-04 06:53:00,76.93,76.94,76.925,76.94,101000000.0
2009-06-04 06:54:00,76.94,76.94,76.89,76.91,86500000.0
2009-06-04 06:55:00,76.915,76.945,76.905,76.94,60100000.0
2009-06-04 06:56:00,76.94,76.94,76.94,76.94,22000000.0
2009-06-04 06:57:00,76.94,76.95,76.895,76.915,109200000.0
2009-06-04 06:58:00,76.92,76.925,76.9,76.9,50600000.0
2009-06-04 06:59:00,76.89,76.91,76.875,76.9,321600000.0
2009-06-04 07:00:00,76.9,76.92,76.89,76.89,141200000.0
2009-06-04 07:01:00,76.89,76.89,76.835,76.835,128600000.0
2009-06-04 07:02:00,76.845,76.86,76.815,76.82,93000000.0
2009-06-04 07:03:00,76.82,76.85,76.82,76.845,95500000.0
2009-06-04 07:04:00,76.845,76.855,76.835,76.855,78800000.0
2009-06-04 07:05:00,76.855,76.895,76.845,76.89,66400000.0
2009-06-04 07:06:00,76.89,76.9,76.89,76.9,37800000.0
2009-06-04 07:07:00,76.9,76.905,76.88,76.89,154800000.0
2009-06-04 07:08:00,76.89,76.89,76.88,76.89,139000000.0
2009-06-04 07:09:00,76.89,76.96,76.88,76.945,224600000.0
2009-06-04 07:10:00,76.945,76.975,76.915,76.945,576499999.0
2009-06-04 07:11:00,76.95,76.97,76.915,76.94,407000000.0
2009-06-04 07:12:00,76.95,77.02,76.945,77.02,390600000.0
2009-06-04 07:13:00,77.02,77.03,76.985,76.985,193800000.0
2009-06-04 07:14:00,77.0,77.01,76.985,77.01,95800000.0
2009-06-04 07:15:00,77.005,77.01,77.005,77.005,33200000.0
2009-06-04 07:16:00,77.0,77.01,76.96,76.975,556400000.0
2009-06-04 07:17:00,76.975,76.995,76.975,76.985,64000000.0
2009-06-04 07:18:00,76.985,76.985,76.955,76.98,247800000.0
2009-06-04 07:19:00,76.98,76.98,76.955,76.96,251900000.0
2009-06-04 07:20:00,76.96,76.965,76.91,76.965,156100000.0
2009-06-04 07:21:00,76.945,76.985,76.925,76.975,152700000.0
2009-06-04 07:22:00,76.955,77.0,76.955,76.985,121800000.0
2009-06-04 07:23:00,76.985,77.005,76.955,76.98,171400000.0
2009-06-04 07:24:00,76.98,77.0,76.975,76.99,150200000.0
2009-06-04 07:25:00,77.005,77.01,76.995,77.0,25200000.0
2009-06-04 07:26:00,76.995,76.995,76.97,76.98,116800000.0
2009-06-04 07:27:00,76.98,77.0,76.98,76.995,70800000.0
2009-06-04 07:28:00,76.995,77.01,76.99,77.005,49800000.0
2009-06-04 07:29:00,77.005,77.02,76.99,76.99,156600000.0
2009-06-04 07:30:00,76.985,76.995,76.975,76.995,192800000.0
2009-06-04 07:31:00,77.0,77.03,76.985,77.015,419200000.0
2009-06-04 07:32:00,77.015,77.04,77.015,77.03,87600000.0
2009-06-04 07:33:00,77.0,77.005,76.985,76.99,78400000.0
2009-06-04 07:34:00,77.0,77.01,76.965,77.0,218000000.0
2009-06-04 07:35:00,77.0,77.04,76.975,77.0,364200001.0
2009-06-04 07:36:00,77.005,77.015,76.96,76.98,424199998.0
2009-06-04 07:37:00,76.98,76.99,76.975,76.985,210600000.0
2009-06-04 07:38:00,76.985,77.005,76.985,76.985,29600000.0
2009-06-04 07:39:00,76.995,76.995,76.94,76.955,127000000.0
2009-06-04 07:40:00,76.955,76.965,76.93,76.93,165600000.0
2009-06-04 07:41:00,76.93,76.93,76.91,76.91,358800000.0
2009-06-04 07:42:00,76.92,76.92,76.905,76.905,52000000.0
2009-06-04 07:43:00,76.905,76.92,76.905,76.91,75000000.0
2009-06-04 07:44:00,76.91,76.91,76.86,76.865,237000000.0
2009-06-04 07:45:00,76.865,76.88,76.86,76.875,271200000.0
2009-06-04 07:46:00,76.875,76.895,76.87,76.89,76000000.0
2009-06-04 07:47:00,76.895,76.91,76.885,76.89,44800000.0
2009-06-04 07:48:00,76.88,76.885,76.875,76.875,87000000.0
2009-06-04 07:49:00,76.88,76.88,76.86,76.87,286800000.0
2009-06-04 07:50:00,76.87,76.9,76.865,76.895,189400000.0
2009-06-04 07:51:00,76.895,76.925,76.885,76.9,307400000.0
2009-06-04 07:52:00,76.92,76.92,76.875,76.875,200000000.0
2009-06-04 07:53:00,76.88,76.88,76.825,76.85,353700000.0
2009-06-04 07:54:00,76.85,76.875,76.85,76.86,94600000.0
2009-06-04 07:55:00,76.86,76.905,76.86,76.905,178000000.0
2009-06-04 07:56:00,76.89,76.91,76.86,76.895,110600000.0
2009-06-04 07:57:00,76.895,76.905,76.865,76.89,268200000.0
2009-06-04 07:58:00,76.89,76.955,76.89,76.9,110500000.0
2009-06-04 07:59:00,76.9,76.93,76.845,76.925,243600000.0
2009-06-04 08:00:00,76.925,76.95,76.9,76.945,143300000.0
2009-06-04 08:01:00,76.95,76.975,76.935,76.965,206000000.0
2009-06-04 08:02:00,76.965,77.005,76.965,77.0,284199999.0
2009-06-04 08:03:00,76.995,77.035,76.99,77.03,210000000.0
2009-06-04 08:04:00,77.035,77.09,77.035,77.085,93800000.0
2009-06-04 08:05:00,77.075,77.105,77.065,77.075,141600000.0
2009-06-04 08:06:00,77.07,77.085,77.045,77.045,89400000.0
2009-06-04 08:07:00,77.045,77.05,77.03,77.04,352599999.0
2009-06-04 08:08:00,77.04,77.07,77.025,77.07,322000000.0
2009-06-04 08:09:00,77.075,77.1,77.055,77.06,640000004.0
2009-06-04 08:10:00,77.06,77.1,77.055,77.085,458999999.0
2009-06-04 08:11:00,77.085,77.115,77.085,77.1,111800000.0
2009-06-04 08:12:00,77.1,77.12,77.08,77.12,319200001.0
2009-06-04 08:13:00,77.12,77.185,77.12,77.18,123700000.0
2009-06-04 08:14:00,77.18,77.225,77.16,77.225,166200000.0
2009-06-04 08:15:00,77.215,77.23,77.195,77.2,175600000.0
2009-06-04 08:16:00,77.195,77.21,77.175,77.185,238200000.0
2009-06-04 08:17:00,77.19,77.19,77.165,77.17,95200000.0
2009-06-04 08:18:00,77.17,77.21,77.16,77.195,160400000.0
2009-06-04 08:19:00,77.2,77.23,77.195,77.195,129400000.0
2009-06-04 08:20:00,77.2,77.22,77.155,77.17,386000000.0
2009-06-04 08:21:00,77.17,77.24,77.165,77.22,350200001.0
2009-06-04 08:22:00,77.235,77.24,77.2,77.225,166200000.0
2009-06-04 08:23:00,77.225,77.285,77.22,77.235,115400000.0
2009-06-04 08:24:00,77.24,77.305,77.24,77.3,126600000.0
2009-06-04 08:25:00,77.305,77.305,77.265,77.29,144000000.0
2009-06-04 08:26:00,77.305,77.31,77.25,77.3,142600000.0
2009-06-04 08:27:00,77.285,77.3,77.245,77.245,380400000.0
2009-06-04 08:28:00,77.245,77.26,77.23,77.23,135400000.0
2009-06-04 08:29:00,77.23,77.245,77.2,77.22,111300000.0
2009-06-04 08:30:00,77.22,77.24,77.205,77.235,334799998.0
2009-06-04 08:31:00,77.23,77.265,77.22,77.265,388200000.0
2009-06-04 08:32:00,77.265,77.275,77.245,77.27,327199999.0
2009-06-04 08:33:00,77.275,77.275,77.245,77.25,380400002.0
2009-06-04 08:34:00,77.25,77.29,77.25,77.28,568000001.0
2009-06-04 08:35:00,77.29,77.3,77.28,77.285,254999999.0
2009-06-04 08:36:00,77.285,77.39,77.285,77.355,484800001.0
2009-06-04 08:37:00,77.35,77.39,77.335,77.385,473400001.0
2009-06-04 08:38:00,77.385,77.41,77.365,77.375,465800000.0
2009-06-04 08:39:00,77.38,77.38,77.275,77.285,931400002.0
2009-06-04 08:40:00,77.285,77.32,77.275,77.285,398000000.0
2009-06-04 08:41:00,77.285,77.3,77.265,77.285,830800013.0
2009-06-04 08:42:00,77.285,77.32,77.265,77.315,531800001.0
2009-06-04 08:43:00,77.315,77.32,77.285,77.315,397400001.0
2009-06-04 08:44:00,77.315,77.4,77.315,77.365,782599998.0
2009-06-04 08:45:00,77.365,77.49,77.365,77.48,1022499998.0
2009-06-04 08:46:00,77.485,77.505,77.41,77.455,1050400004.0
2009-06-04 08:47:00,77.455,77.46,77.385,77.4,929600007.0
2009-06-04 08:48:00,77.39,77.46,77.39,77.445,642599998.0
2009-06-04 08:49:00,77.45,77.455,77.41,77.43,602199998.0
2009-06-04 08:50:00,77.44,77.51,77.435,77.47,647599999.0
2009-06-04 08:51:00,77.48,77.51,77.46,77.48,871800003.0
2009-06-04 08:52:00,77.47,77.49,77.45,77.46,516399998.0
2009-06-04 08:53:00,77.46,77.46,77.42,77.44,582399998.0
2009-06-04 08:54:00,77.43,77.46,77.42,77.45,436600001.0
2009-06-04 08:55:00,77.45,77.48,77.44,77.465,495200000.0
2009-06-04 08:56:00,77.455,77.49,77.43,77.44,465200000.0
2009-06-04 08:57:00,77.445,77.485,77.445,77.465,213999999.0
2009-06-04 08:58:00,77.47,77.475,77.44,77.455,526199998.0
2009-06-04 08:59:00,77.46,77.475,77.405,77.415,808000003.0
2009-06-04 09:00:00,77.42,77.555,77.42,77.53,561199999.0
2009-06-04 09:01:00,77.53,77.575,77.51,77.575,644199995.0
2009-06-04 09:02:00,77.56,77.6,77.52,77.565,682600000.0
2009-06-04 09:03:00,77.565,77.625,77.555,77.57,961599999.0
2009-06-04 09:04:00,77.56,77.575,77.49,77.505,913600001.0
2009-06-04 09:05:00,77.51,77.565,77.505,77.54,849800001.0
2009-06-04 09:06:00,77.545,77.59,77.54,77.565,839799995.0
2009-06-04 09:07:00,77.565,77.585,77.52,77.545,695000001.0
2009-06-04 09:08:00,77.545,77.57,77.545,77.57,440600001.0
2009-06-04 09:09:00,77.57,77.615,77.55,77.605,744200000.0
2009-06-04 09:10:00,77.605,77.61,77.56,77.565,698600001.0
2009-06-04 09:11:00,77.575,77.6,77.47,77.53,533800000.0
2009-06-04 09:12:00,77.525,77.545,77.495,77.54,518800000.0
2009-06-04 09:13:00,77.535,77.55,77.495,77.5,454000000.0
2009-06-04 09:14:00,77.5,77.555,77.45,77.555,367000000.0
2009-06-04 09:15:00,77.55,77.56,77.515,77.535,561000002.0
2009-06-04 09:16:00,77.53,77.55,77.52,77.55,525800000.0
2009-06-04 09:17:00,77.545,77.55,77.475,77.485,613599998.0
2009-06-04 09:18:00,77.495,77.565,77.485,77.565,224800000.0
2009-06-04 09:19:00,77.565,77.665,77.565,77.665,549400000.0
2009-06-04 09:20:00,77.655,77.68,77.615,77.64,588499999.0
2009-06-04 09:21:00,77.63,77.66,77.63,77.63,480999993.0
2009-06-04 09:22:00,77.63,77.675,77.615,77.615,277400000.0
2009-06-04 09:23:00,77.615,77.635,77.565,77.565,375599999.0
2009-06-04 09:24:00,77.565,77.595,77.565,77.585,451800002.0
2009-06-04 09:25:00,77.57,77.595,77.525,77.525,455600000.0
2009-06-04 09:26:00,77.545,77.56,77.52,77.56,536600001.0
2009-06-04 09:27:00,77.56,77.57,77.535,77.565,500000001.0
2009-06-04 09:28:00,77.56,77.57,77.525,77.54,600199999.0
2009-06-04 09:29:00,77.545,77.585,77.545,77.575,593399999.0
2009-06-04 09:30:00,77.575,77.725,77.57,77.71,617900000.0
2009-06-04 09:31:00,77.71,77.82,77.71,77.8,767599999.0
2009-06-04 09:32:00,77.81,77.82,77.73,77.73,543199999.0
2009-06-04 09:33:00,77.73,77.76,77.705,77.74,569200000.0
2009-06-04 09:34:00,77.735,77.74,77.64,77.67,724599999.0
2009-06-04 09:35:00,77.67,77.72,77.67,77.68,271900001.0
2009-06-04 09:36:00,77.68,77.73,77.67,77.73,365000000.0
2009-06-04 09:37:00,77.73,77.79,77.695,77.76,457800000.0
2009-06-04 09:38:00,77.75,77.79,77.745,77.77,345600000.0
2009-06-04 09:39:00,77.77,77.77,77.69,77.69,603400000.0
2009-06-04 09:40:00,77.69,77.73,77.685,77.705,237600000.0
2009-06-04 09:41:00,77.71,77.775,77.705,77.775,304400000.0
2009-06-04 09:42:00,77.77,77.785,77.7,77.72,593700000.0
2009-06-04 09:43:00,77.72,77.72,77.675,77.69,483799999.0
2009-06-04 09:44:00,77.69,77.7,77.595,77.615,858100000.0
2009-06-04 09:45:00,77.62,77.68,77.62,77.68,502800000.0
2009-06-04 09:46:00,77.68,77.74,77.68,77.72,602800001.0
2009-06-04 09:47:00,77.72,77.72,77.645,77.66,573000000.0
2009-06-04 09:48:00,77.66,77.675,77.645,77.655,499800000.0
2009-06-04 09:49:00,77.675,77.68,77.555,77.565,733000000.0
2009-06-04 09:50:00,77.565,77.615,77.565,77.59,663800000.0
2009-06-04 09:51:00,77.585,77.62,77.585,77.6,508600003.0
2009-06-04 09:52:00,77.6,77.645,77.6,77.615,334800000.0
2009-06-04 09:53:00,77.615,77.625,77.575,77.615,427400000.0
2009-06-04 09:54:00,77.62,77.66,77.615,77.615,533000000.0
2009-06-04 09:55:00,77.615,77.685,77.615,77.64,644000000.0
2009-06-04 09:56:00,77.635,77.65,77.615,77.63,600000000.0
2009-06-04 09:57:00,77.615,77.625,77.6,77.61,589599998.0
2009-06-04 09:58:00,77.61,77.655,77.605,77.645,287200000.0
2009-06-04 09:59:00,77.645,77.715,77.64,77.705,350000000.0
2009-06-04 10:00:00,77.7,77.735,77.675,77.685,700800000.0
2009-06-04 10:01:00,77.69,77.83,77.69,77.82,458800001.0
2009-06-04 10:02:00,77.81,77.835,77.785,77.81,733400000.0
2009-06-04 10:03:00,77.805,77.84,77.805,77.81,748199997.0
2009-06-04 10:04:00,77.815,77.815,77.755,77.765,879800004.0
2009-06-04 10:05:00,77.765,77.795,77.755,77.76,447200001.0
2009-06-04 10:06:00,77.76,77.845,77.745,77.83,521000000.0
2009-06-04 10:07:00,77.83,77.895,77.82,77.825,733999999.0
2009-06-04 10:08:00,77.825,77.83,77.765,77.78,967800001.0
2009-06-04 10:09:00,77.78,77.78,77.705,77.705,530200000.0
2009-06-04 10:10:00,77.71,77.71,77.665,77.68,640400002.0
2009-06-04 10:11:00,77.685,77.69,77.645,77.655,484400001.0
2009-06-04 10:12:00,77.65,77.69,77.65,77.67,373800001.0
2009-06-04 10:13:00,77.67,77.68,77.635,77.65,355999999.0
2009-06-04 10:14:00,77.65,77.65,77.62,77.64,490999998.0
2009-06-04 10:15:00,77.635,77.665,77.635,77.65,457999997.0
2009-06-04 10:16:00,77.65,77.66,77.625,77.63,396200000.0
2009-06-04 10:17:00,77.62,77.675,77.61,77.63,493600000.0
2009-06-04 10:18:00,77.63,77.69,77.615,77.68,618800000.0
2009-06-04 10:19:00,77.69,77.705,77.675,77.705,780199999.0
2009-06-04 10:20:00,77.705,77.71,77.655,77.67,848399999.0
2009-06-04 10:21:00,77.665,77.675,77.635,77.675,437100000.0
2009-06-04 10:22:00,77.665,77.705,77.665,77.685,99000000.0
2009-06-04 10:23:00,77.69,77.695,77.65,77.665,376400000.0
2009-06-04 10:24:00,77.665,77.675,77.65,77.665,542000002.0
2009-06-04 10:25:00,77.66,77.67,77.65,77.66,488599996.0
2009-06-04 10:26:00,77.655,77.705,77.655,77.675,924900000.0
2009-06-04 10:27:00,77.675,77.68,77.63,77.655,668999999.0
2009-06-04 10:28:00,77.655,77.655,77.615,77.645,832200002.0
2009-06-04 10:29:00,77.645,77.65,77.615,77.63,712200001.0
2009-06-04 10:30:00,77.63,77.69,77.63,77.66,487199999.0
2009-06-04 10:31:00,77.67,77.705,77.66,77.695,455200002.0
2009-06-04 10:32:00,77.695,77.695,77.67,77.67,713599998.0
2009-06-04 10:33:00,77.67,77.67,77.595,77.61,422600000.0
2009-06-04 10:34:00,77.61,77.66,77.6,77.65,301400000.0
2009-06-04 10:35:00,77.65,77.685,77.64,77.645,413000000.0
2009-06-04 10:36:00,77.645,77.725,77.645,77.715,593200001.0
2009-06-04 10:37:00,77.715,77.76,77.715,77.76,317000000.0
2009-06-04 10:38:00,77.76,77.77,77.735,77.76,199000000.0
2009-06-04 10:39:00,77.77,77.84,77.77,77.81,349199999.0
2009-06-04 10:40:00,77.82,77.83,77.75,77.78,211299999.0
2009-06-04 10:41:00,77.78,77.82,77.78,77.8,268200000.0
2009-06-04 10:42:00,77.8,77.82,77.705,77.725,475000000.0
2009-06-04 10:43:00,77.725,77.745,77.71,77.725,329600000.0
2009-06-04 10:44:00,77.725,77.79,77.71,77.775,377800000.0
2009-06-04 10:45:00,77.775,77.795,77.765,77.785,214600000.0
2009-06-04 10:46:00,77.785,77.785,77.715,77.72,485800002.0
2009-06-04 10:47:00,77.72,77.75,77.715,77.735,573600000.0
2009-06-04 10:48:00,77.735,77.74,77.675,77.675,551000000.0
2009-06-04 10:49:00,77.685,77.725,77.68,77.69,518800001.0
2009-06-04 10:50:00,77.69,77.7,77.655,77.68,277800000.0
2009-06-04 10:51:00,77.68,77.72,77.675,77.685,391200001.0
2009-06-04 10:52:00,77.685,77.72,77.645,77.675,592600000.0
2009-06-04 10:53:00,77.675,77.675,77.64,77.645,353000002.0
2009-06-04 10:54:00,77.645,77.665,77.625,77.635,313200000.0
2009-06-04 10:55:00,77.635,77.66,77.625,77.645,360600000.0
2009-06-04 10:56:00,77.64,77.725,77.64,77.725,377799998.0
2009-06-04 10:57:00,77.75,77.75,77.725,77.75,428800000.0
2009-06-04 10:58:00,77.75,77.78,77.75,77.775,248000000.0
2009-06-04 10:59:00,77.765,77.86,77.765,77.86,516600000.0
2009-06-04 11:00:00,77.87,77.97,77.85,77.9,674599999.0
2009-06-04 11:01:00,77.9,77.91,77.87,77.89,705000000.0
2009-06-04 11:02:00,77.895,77.895,77.86,77.875,399600000.0
2009-06-04 11:03:00,77.865,77.875,77.815,77.82,416600000.0
2009-06-04 11:04:00,77.81,77.81,77.77,77.78,354800000.0
2009-06-04 11:05:00,77.78,77.835,77.775,77.835,550000000.0
2009-06-04 11:06:00,77.835,77.96,77.835,77.925,534400000.0
2009-06-04 11:07:00,77.935,77.98,77.925,77.93,620400000.0
2009-06-04 11:08:00,77.93,77.945,77.91,77.91,440800002.0
2009-06-04 11:09:00,77.91,77.915,77.875,77.88,294400000.0
2009-06-04 11:10:00,77.88,77.925,77.87,77.91,343000000.0
2009-06-04 11:11:00,77.915,77.975,77.905,77.94,208799998.0
2009-06-04 11:12:00,77.945,77.945,77.925,77.935,461800000.0
2009-06-04 11:13:00,77.935,77.98,77.915,77.96,588399999.0
2009-06-04 11:14:00,77.96,77.985,77.925,77.98,510800000.0
2009-06-04 11:15:00,77.98,78.01,77.97,77.99,556200000.0
2009-06-04 11:16:00,77.99,78.0,77.93,77.965,486200000.0
2009-06-04 11:17:00,77.975,78.02,77.965,78.02,545799999.0
2009-06-04 11:18:00,78.03,78.05,77.975,78.03,365399999.0
2009-06-04 11:19:00,78.02,78.06,77.98,77.99,648400000.0
2009-06-04 11:20:00,77.995,78.005,77.93,77.945,695600001.0
2009-06-04 11:21:00,77.945,77.955,77.91,77.93,573400000.0
2009-06-04 11:22:00,77.935,77.94,77.885,77.895,413200000.0
2009-06-04 11:23:00,77.895,77.955,77.87,77.95,501000000.0
2009-06-04 11:24:00,77.965,77.975,77.91,77.945,573800003.0
2009-06-04 11:25:00,77.945,78.005,77.94,78.005,674000000.0
2009-06-04 11:26:00,78.01,78.025,77.945,77.975,850599999.0
2009-06-04 11:27:00,77.975,77.99,77.935,77.965,454400003.0
2009-06-04 11:28:00,77.965,77.995,77.95,77.985,706800000.0
2009-06-04 11:29:00,77.975,77.985,77.935,77.975,796000003.0
2009-06-04 11:30:00,77.97,77.99,77.965,77.975,485599998.0
2009-06-04 11:31:00,77.965,78.0,77.965,77.975,439399999.0
2009-06-04 11:32:00,77.975,77.98,77.94,77.945,583400002.0
2009-06-04 11:33:00,77.945,77.985,77.935,77.985,526399999.0
2009-06-04 11:34:00,77.975,77.98,77.945,77.955,348000001.0
2009-06-04 11:35:00,77.955,78.0,77.945,77.96,305400000.0
2009-06-04 11:36:00,77.96,77.97,77.925,77.97,254800000.0
2009-06-04 11:37:00,77.97,78.0,77.955,78.0,555799999.0
2009-06-04 11:38:00,78.0,78.015,77.965,78.0,700200000.0
2009-06-04 11:39:00,78.02,78.02,77.985,77.985,399400001.0
2009-06-04 11:40:00,77.98,78.07,77.98,78.06,662199999.0
2009-06-04 11:41:00,78.065,78.07,77.975,77.975,615000000.0
2009-06-04 11:42:00,77.98,78.01,77.915,78.0,572799999.0
2009-06-04 11:43:00,78.0,78.005,77.965,77.97,416999998.0
2009-06-04 11:44:00,77.97,78.01,77.925,77.96,581099999.0
2009-06-04 11:45:00,77.96,77.97,77.935,77.97,450200000.0
2009-06-04 11:46:00,77.97,77.99,77.945,77.97,287800000.0
2009-06-04 11:47:00,77.965,78.01,77.955,77.99,293600000.0
2009-06-04 11:48:00,77.99,78.01,77.975,77.98,318000000.0
2009-06-04 11:49:00,77.99,78.02,77.985,78.02,204199999.0
2009-06-04 11:50:00,78.02,78.02,77.975,78.005,690999996.0
2009-06-04 11:51:00,78.005,78.005,77.965,77.995,396999998.0
2009-06-04 11:52:00,77.995,77.995,77.96,77.96,455200000.0
2009-06-04 11:53:00,77.96,77.96,77.895,77.92,568599999.0
2009-06-04 11:54:00,77.92,77.98,77.905,77.965,832000003.0
2009-06-04 11:55:00,77.965,77.965,77.925,77.93,859400002.0
2009-06-04 11:56:00,77.935,77.935,77.895,77.895,714200003.0
2009-06-04 11:57:00,77.895,77.925,77.885,77.915,711400009.0
2009-06-04 11:58:00,77.915,77.915,77.885,77.915,865000001.0
2009-06-04 11:59:00,77.915,77.915,77.895,77.895,763800003.0
2009-06-04 12:00:00,77.895,77.925,77.895,77.905,387799998.0
2009-06-04 12:01:00,77.91,77.93,77.895,77.92,351199999.0
2009-06-04 12:02:00,77.92,77.94,77.91,77.92,230000000.0
2009-06-04 12:03:00,77.92,77.98,77.92,77.965,399400000.0
2009-06-04 12:04:00,77.975,77.98,77.965,77.975,470200002.0
2009-06-04 12:05:00,77.975,77.975,77.865,77.87,506900000.0
2009-06-04 12:06:00,77.87,77.89,77.865,77.88,416800000.0
2009-06-04 12:07:00,77.88,77.925,77.88,77.9,298000000.0
2009-06-04 12:08:00,77.9,77.9,77.785,77.805,766400000.0
2009-06-04 12:09:00,77.81,77.81,77.74,77.74,419200000.0
2009-06-04 12:10:00,77.74,77.81,77.74,77.805,832799998.0
2009-06-04 12:11:00,77.805,77.835,77.785,77.815,464199999.0
2009-06-04 12:12:00,77.81,77.815,77.725,77.775,741300000.0
2009-06-04 12:13:00,77.765,77.79,77.755,77.76,883599999.0
2009-06-04 12:14:00,77.76,77.765,77.695,77.7,545400000.0
2009-06-04 12:15:00,77.7,77.725,77.69,77.72,531200001.0
2009-06-04 12:16:00,77.72,77.72,77.655,77.67,466800000.0
2009-06-04 12:17:00,77.67,77.69,77.665,77.69,337400000.0
2009-06-04 12:18:00,77.69,77.695,77.645,77.65,694399999.0
2009-06-04 12:19:00,77.65,77.69,77.645,77.65,391399999.0
2009-06-04 12:20:00,77.65,77.705,77.64,77.695,838400001.0
2009-06-04 12:21:00,77.695,77.71,77.665,77.695,644599999.0
2009-06-04 12:22:00,77.695,77.695,77.665,77.695,549000001.0
2009-06-04 12:23:00,77.69,77.71,77.675,77.71,617999998.0
2009-06-04 12:24:00,77.71,77.71,77.685,77.695,273200000.0
2009-06-04 12:25:00,77.695,77.695,77.625,77.625,677599999.0
2009-06-04 12:26:00,77.625,77.65,77.595,77.625,673799999.0
2009-06-04 12:27:00,77.625,77.625,77.575,77.595,571199999.0
2009-06-04 12:28:00,77.6,77.61,77.565,77.58,645600000.0
2009-06-04 12:29:00,77.58,77.63,77.575,77.585,671400000.0
2009-06-04 12:30:00,77.6,77.615,77.585,77.59,702200000.0
2009-06-04 12:31:00,77.575,77.66,77.575,77.595,512399998.0
2009-06-04 12:32:00,77.595,77.635,77.56,77.56,708700001.0
2009-06-04 12:33:00,77.555,77.565,77.48,77.51,694999999.0
2009-06-04 12:34:00,77.505,77.555,77.48,77.505,631199999.0
2009-06-04 12:35:00,77.505,77.54,77.42,77.455,668200001.0
2009-06-04 12:36:00,77.45,77.475,77.44,77.44,669000000.0
2009-06-04 12:37:00,77.45,77.505,77.44,77.465,616800001.0
2009-06-04 12:38:00,77.47,77.475,77.415,77.445,721100001.0
2009-06-04 12:39:00,77.45,77.5,77.45,77.495,334599999.0
2009-06-04 12:40:00,77.505,77.55,77.485,77.55,220800000.0
2009-06-04 12:41:00,77.55,77.6,77.545,77.575,125400000.0
2009-06-04 12:42:00,77.575,77.61,77.54,77.545,364400000.0
2009-06-04 12:43:00,77.56,77.565,77.495,77.5,343200000.0
2009-06-04 12:44:00,77.5,77.555,77.5,77.51,706200000.0
2009-06-04 12:45:00,77.51,77.525,77.49,77.505,542799996.0
2009-06-04 12:46:00,77.505,77.505,77.45,77.485,347800001.0
2009-06-04 12:47:00,77.485,77.485,77.435,77.44,423799999.0
2009-06-04 12:48:00,77.435,77.52,77.435,77.505,503800000.0
2009-06-04 12:49:00,77.51,77.54,77.51,77.54,125000000.0
2009-06-04 12:50:00,77.54,77.565,77.535,77.56,416000002.0
2009-06-04 12:51:00,77.56,77.57,77.53,77.53,509000000.0
2009-06-04 12:52:00,77.525,77.535,77.495,77.5,310800000.0
2009-06-04 12:53:00,77.495,77.525,77.495,77.515,250200000.0
2009-06-04 12:54:00,77.52,77.525,77.505,77.515,253400000.0
2009-06-04 12:55:00,77.515,77.62,77.505,77.62,486400000.0
2009-06-04 12:56:00,77.61,77.61,77.59,77.6,244600000.0
2009-06-04 12:57:00,77.595,77.63,77.575,77.63,649199997.0
2009-06-04 12:58:00,77.63,77.655,77.625,77.635,499799999.0
2009-06-04 12:59:00,77.63,77.64,77.615,77.635,164800000.0
2009-06-04 13:00:00,77.635,77.665,77.615,77.615,523600000.0
2009-06-04 13:01:00,77.615,77.64,77.59,77.635,390400000.0
2009-06-04 13:02:00,77.635,77.65,77.61,77.61,524400000.0
2009-06-04 13:03:00,77.615,77.645,77.61,77.645,397600000.0
2009-06-04 13:04:00,77.645,77.66,77.615,77.63,483400000.0
2009-06-04 13:05:00,77.63,77.65,77.62,77.625,401800000.0
2009-06-04 13:06:00,77.625,77.635,77.565,77.605,386800000.0
2009-06-04 13:07:00,77.615,77.635,77.555,77.565,686200000.0
2009-06-04 13:08:00,77.565,77.575,77.525,77.54,563799998.0
2009-06-04 13:09:00,77.55,77.56,77.525,77.54,410600001.0
2009-06-04 13:10:00,77.54,77.56,77.53,77.54,362200000.0
2009-06-04 13:11:00,77.54,77.54,77.485,77.485,472000000.0
2009-06-04 13:12:00,77.485,77.52,77.39,77.41,686200001.0
2009-06-04 13:13:00,77.41,77.44,77.395,77.44,516400001.0
2009-06-04 13:14:00,77.445,77.455,77.41,77.415,807200000.0
2009-06-04 13:15:00,77.415,77.46,77.405,77.425,574800000.0
2009-06-04 13:16:00,77.43,77.51,77.425,77.5,553600000.0
2009-06-04 13:17:00,77.5,77.58,77.5,77.57,576200000.0
2009-06-04 13:18:00,77.56,77.57,77.49,77.515,646599998.0
2009-06-04 13:19:00,77.53,77.55,77.49,77.51,559200000.0
2009-06-04 13:20:00,77.5,77.59,77.5,77.58,409299997.0
2009-06-04 13:21:00,77.58,77.61,77.565,77.565,563600000.0
2009-06-04 13:22:00,77.565,77.57,77.51,77.52,559400000.0
2009-06-04 13:23:00,77.52,77.54,77.475,77.485,472000000.0
2009-06-04 13:24:00,77.485,77.56,77.47,77.56,603400000.0
2009-06-04 13:25:00,77.56,77.575,77.54,77.55,575999997.0
2009-06-04 13:26:00,77.545,77.55,77.485,77.485,536800000.0
2009-06-04 13:27:00,77.49,77.52,77.465,77.48,463399999.0
2009-06-04 13:28:00,77.475,77.595,77.475,77.585,588399999.0
2009-06-04 13:29:00,77.585,77.6,77.495,77.495,721800001.0
2009-06-04 13:30:00,77.495,77.535,77.475,77.51,570000001.0
2009-06-04 13:31:00,77.505,77.58,77.505,77.57,212400000.0
2009-06-04 13:32:00,77.57,77.575,77.545,77.56,292800000.0
2009-06-04 13:33:00,77.57,77.69,77.57,77.615,398400003.0
2009-06-04 13:34:00,77.615,77.64,77.605,77.62,361200000.0
2009-06-04 13:35:00,77.63,77.68,77.605,77.66,416200000.0
2009-06-04 13:36:00,77.665,77.75,77.655,77.72,475800000.0
2009-06-04 13:37:00,77.72,77.72,77.64,77.66,535000002.0
2009-06-04 13:38:00,77.66,77.72,77.635,77.705,668000000.0
2009-06-04 13:39:00,77.715,77.715,77.62,77.63,837400001.0
2009-06-04 13:40:00,77.63,77.635,77.585,77.595,804800000.0
2009-06-04 13:41:00,77.6,77.66,77.595,77.65,319800000.0
2009-06-04 13:42:00,77.65,77.745,77.645,77.705,543899999.0
2009-06-04 13:43:00,77.7,77.735,77.685,77.695,1087799998.0
2009-06-04 13:44:00,77.695,77.725,77.675,77.685,734800000.0
2009-06-04 13:45:00,77.685,77.715,77.65,77.66,784400000.0
2009-06-04 13:46:00,77.65,77.675,77.585,77.625,933500001.0
2009-06-04 13:47:00,77.625,77.65,77.49,77.515,920499999.0
2009-06-04 13:48:00,77.51,77.62,77.505,77.59,330600000.0
2009-06-04 13:49:00,77.59,77.64,77.59,77.62,402200000.0
2009-06-04 13:50:00,77.62,77.62,77.545,77.575,694600001.0
2009-06-04 13:51:00,77.575,77.605,77.495,77.5,827799999.0
2009-06-04 13:52:00,77.5,77.56,77.495,77.555,321000000.0
2009-06-04 13:53:00,77.56,77.58,77.535,77.56,539999999.0
2009-06-04 13:54:00,77.56,77.59,77.525,77.53,423200000.0
2009-06-04 13:55:00,77.53,77.57,77.445,77.455,871399997.0
2009-06-04 13:56:00,77.45,77.47,77.04,77.06,797000001.0
2009-06-04 13:57:00,77.05,77.085,76.605,76.76,770399999.0
2009-06-04 13:58:00,76.71,77.025,76.705,76.75,780500000.0
2009-06-04 13:59:00,76.755,76.76,76.275,76.585,707800002.0
2009-06-04 14:00:00,76.575,76.75,76.425,76.695,638400001.0
2009-06-04 14:01:00,76.69,76.78,76.595,76.61,725599999.0
2009-06-04 14:02:00,76.61,76.67,76.425,76.59,910600000.0
2009-06-04 14:03:00,76.59,76.73,76.565,76.72,760200000.0
2009-06-04 14:04:00,76.72,76.89,76.515,76.525,878600001.0
2009-06-04 14:05:00,76.53,76.795,76.52,76.715,693300001.0
2009-06-04 14:06:00,76.705,76.91,76.685,76.88,526600000.0
2009-06-04 14:07:00,76.88,76.99,76.705,76.99,475100000.0
2009-06-04 14:08:00,77.01,77.11,76.89,76.95,646200000.0
2009-06-04 14:09:00,76.95,77.01,76.82,76.885,742900000.0
2009-06-04 14:10:00,76.875,76.97,76.765,76.81,860000001.0
2009-06-04 14:11:00,76.805,76.87,76.665,76.685,679300000.0
2009-06-04 14:12:00,76.69,76.88,76.655,76.85,368600000.0
2009-06-04 14:13:00,76.855,76.95,76.845,76.915,207400000.0
2009-06-04 14:14:00,76.93,76.94,76.81,76.86,552600000.0
2009-06-04 14:15:00,76.86,76.965,76.86,76.965,411600000.0
2009-06-04 14:16:00,76.97,77.01,76.85,76.85,452000000.0
2009-06-04 14:17:00,76.85,76.88,76.81,76.825,313200000.0
2009-06-04 14:18:00,76.82,76.87,76.785,76.79,393400000.0
2009-06-04 14:19:00,76.79,76.8,76.74,76.78,501200002.0
2009-06-04 14:20:00,76.78,76.82,76.725,76.725,287700000.0
2009-06-04 14:21:00,76.73,76.77,76.71,76.75,449200000.0
2009-06-04 14:22:00,76.74,76.83,76.74,76.82,387600000.0
2009-06-04 14:23:00,76.815,76.85,76.79,76.82,370300000.0
2009-06-04 14:24:00,76.815,76.9,76.8,76.83,457800000.0
2009-06-04 14:25:00,76.83,76.88,76.82,76.87,619800000.0
2009-06-04 14:26:00,76.87,76.945,76.865,76.9,468800000.0
2009-06-04 14:27:00,76.91,77.04,76.895,77.03,517200000.0
2009-06-04 14:28:00,77.025,77.05,76.945,77.045,476600000.0
2009-06-04 14:29:00,77.045,77.06,76.96,76.975,516000000.0
2009-06-04 14:30:00,76.985,77.11,76.975,77.1,560700000.0
2009-06-04 14:31:00,77.09,77.185,77.09,77.16,335200000.0
2009-06-04 14:32:00,77.16,77.215,77.145,77.21,342600000.0
2009-06-04 14:33:00,77.2,77.23,77.17,77.18,317400000.0
2009-06-04 14:34:00,77.17,77.195,77.135,77.18,381800000.0
2009-06-04 14:35:00,77.18,77.3,77.18,77.295,343000000.0
2009-06-04 14:36:00,77.275,77.315,77.2,77.2,374200000.0
2009-06-04 14:37:00,77.2,77.255,77.19,77.195,328400000.0
2009-06-04 14:38:00,77.195,77.2,77.155,77.18,372200000.0
2009-06-04 14:39:00,77.175,77.2,77.11,77.11,303200000.0
2009-06-04 14:40:00,77.11,77.155,77.1,77.11,249800000.0
2009-06-04 14:41:00,77.11,77.125,77.07,77.1,237800000.0
2009-06-04 14:42:00,77.1,77.13,77.025,77.13,546400000.0
2009-06-04 14:43:00,77.13,77.15,77.11,77.13,400600000.0
2009-06-04 14:44:00,77.14,77.195,77.12,77.18,571000000.0
2009-06-04 14:45:00,77.19,77.19,77.035,77.075,427600000.0
2009-06-04 14:46:00,77.08,77.09,77.025,77.05,371799999.0
2009-06-04 14:47:00,77.05,77.165,77.04,77.16,313800000.0
2009-06-04 14:48:00,77.155,77.155,77.065,77.09,393400000.0
2009-06-04 14:49:00,77.095,77.125,77.07,77.09,378200000.0
2009-06-04 14:50:00,77.09,77.095,77.025,77.09,420299999.0
2009-06-04 14:51:00,77.09,77.21,77.085,77.2,358000000.0
2009-06-04 14:52:00,77.21,77.25,77.2,77.22,295600000.0
2009-06-04 14:53:00,77.215,77.24,77.175,77.215,253000000.0
2009-06-04 14:54:00,77.215,77.3,77.21,77.26,432800000.0
2009-06-04 14:55:00,77.26,77.31,77.235,77.235,285200000.0
2009-06-04 14:56:00,77.235,77.31,77.215,77.23,525200000.0
2009-06-04 14:57:00,77.23,77.265,77.205,77.245,526800000.0
2009-06-04 14:58:00,77.245,77.26,77.215,77.24,411600000.0
2009-06-04 14:59:00,77.24,77.31,77.24,77.255,366400000.0
2009-06-04 15:00:00,77.25,77.3,77.245,77.29,368000000.0
2009-06-04 15:01:00,77.275,77.3,77.225,77.29,472600000.0
2009-06-04 15:02:00,77.29,77.29,77.255,77.27,381400000.0
2009-06-04 15:03:00,77.27,77.29,77.21,77.21,569300000.0
2009-06-04 15:04:00,77.23,77.25,77.18,77.24,699800000.0
2009-06-04 15:05:00,77.24,77.33,77.24,77.325,467200000.0
2009-06-04 15:06:00,77.32,77.4,77.32,77.35,702600000.0
2009-06-04 15:07:00,77.35,77.35,77.265,77.265,433200000.0
2009-06-04 15:08:00,77.255,77.295,77.235,77.295,608000000.0
2009-06-04 15:09:00,77.295,77.315,77.27,77.28,524600000.0
2009-06-04 15:10:00,77.275,77.3,77.255,77.28,659200001.0
2009-06-04 15:11:00,77.275,77.285,77.2,77.235,594600000.0
2009-06-04 15:12:00,77.23,77.245,77.185,77.23,635600000.0
2009-06-04 15:13:00,77.22,77.22,77.115,77.12,785199999.0
2009-06-04 15:14:00,77.12,77.125,77.075,77.08,704600002.0
2009-06-04 15:15:00,77.09,77.11,77.05,77.08,436200000.0
2009-06-04 15:16:00,77.08,77.1,77.045,77.1,433999999.0
2009-06-04 15:17:00,77.09,77.1,76.97,76.97,459000000.0
2009-06-04 15:18:00,76.975,77.01,76.93,76.94,464600000.0
2009-06-04 15:19:00,76.94,76.95,76.81,76.81,593400001.0
2009-06-04 15:20:00,76.795,76.83,76.745,76.75,394400000.0
2009-06-04 15:21:00,76.78,76.885,76.78,76.88,500400000.0
2009-06-04 15:22:00,76.88,76.91,76.83,76.895,428400000.0
2009-06-04 15:23:00,76.895,76.97,76.885,76.895,834000000.0
2009-06-04 15:24:00,76.895,76.91,76.845,76.85,280799999.0
2009-06-04 15:25:00,76.85,76.865,76.75,76.785,617000000.0
2009-06-04 15:26:00,76.78,76.88,76.765,76.855,370000000.0
2009-06-04 15:27:00,76.855,76.885,76.825,76.845,703700002.0
2009-06-04 15:28:00,76.835,76.87,76.825,76.865,603600000.0
2009-06-04 15:29:00,76.865,76.88,76.81,76.825,596000000.0
2009-06-04 15:30:00,76.83,76.88,76.785,76.785,719699999.0
2009-06-04 15:31:00,76.785,76.79,76.685,76.695,614800003.0
2009-06-04 15:32:00,76.695,76.76,76.675,76.74,368800000.0
2009-06-04 15:33:00,76.735,76.75,76.715,76.715,234500000.0
2009-06-04 15:34:00,76.715,76.745,76.715,76.73,437800000.0
2009-06-04 15:35:00,76.735,76.805,76.715,76.74,599599999.0
2009-06-04 15:36:00,76.74,76.78,76.715,76.76,299200000.0
2009-06-04 15:37:00,76.765,76.82,76.735,76.735,339500000.0
2009-06-04 15:38:00,76.74,76.825,76.725,76.81,470999999.0
2009-06-04 15:39:00,76.81,76.84,76.71,76.75,392600000.0
2009-06-04 15:40:00,76.75,76.84,76.735,76.81,325700000.0
2009-06-04 15:41:00,76.81,76.82,76.78,76.795,272400000.0
2009-06-04 15:42:00,76.79,76.83,76.79,76.8,280000000.0
2009-06-04 15:43:00,76.8,76.81,76.755,76.785,259400000.0
2009-06-04 15:44:00,76.78,76.79,76.715,76.715,421200001.0
2009-06-04 15:45:00,76.715,76.755,76.7,76.75,353400000.0
2009-06-04 15:46:00,76.745,76.755,76.695,76.695,241800000.0
2009-06-04 15:47:00,76.7,76.77,76.685,76.71,443200000.0
2009-06-04 15:48:00,76.705,76.735,76.675,76.68,457799999.0
2009-06-04 15:49:00,76.69,76.69,76.6,76.66,255000000.0
2009-06-04 15:50:00,76.66,76.66,76.59,76.6,238400000.0
2009-06-04 15:51:00,76.61,76.625,76.565,76.57,285200000.0
2009-06-04 15:52:00,76.575,76.58,76.545,76.565,285800000.0
2009-06-04 15:53:00,76.565,76.585,76.54,76.545,345600000.0
2009-06-04 15:54:00,76.54,76.565,76.53,76.555,238600000.0
2009-06-04 15:55:00,76.56,76.57,76.525,76.53,363000001.0
2009-06-04 15:56:00,76.535,76.6,76.53,76.565,246300000.0
2009-06-04 15:57:00,76.55,76.575,76.53,76.55,277600000.0
2009-06-04 15:58:00,76.55,76.575,76.545,76.56,169000000.0
2009-06-04 15:59:00,76.555,76.645,76.55,76.61,244800000.0
2009-06-04 16:00:00,76.61,76.61,76.545,76.585,288400000.0
2009-06-04 16:01:00,76.58,76.63,76.58,76.605,299800000.0
2009-06-04 16:02:00,76.6,76.63,76.585,76.605,227000000.0
2009-06-04 16:03:00,76.605,76.645,76.6,76.625,516200002.0
2009-06-04 16:04:00,76.615,76.615,76.575,76.595,341900000.0
2009-06-04 16:05:00,76.59,76.62,76.59,76.595,356000000.0
2009-06-04 16:06:00,76.585,76.59,76.52,76.545,508399999.0
2009-06-04 16:07:00,76.545,76.575,76.52,76.525,363600002.0
2009-06-04 16:08:00,76.525,76.57,76.505,76.535,586800001.0
2009-06-04 16:09:00,76.535,76.54,76.475,76.52,455000001.0
2009-06-04 16:10:00,76.51,76.52,76.485,76.505,255600000.0
2009-06-04 16:11:00,76.505,76.515,76.385,76.415,383600000.0
2009-06-04 16:12:00,76.41,76.425,76.365,76.405,373800000.0
2009-06-04 16:13:00,76.41,76.425,76.375,76.42,373600000.0
2009-06-04 16:14:00,76.42,76.45,76.42,76.44,214400000.0
2009-06-04 16:15:00,76.44,76.445,76.405,76.425,280000001.0
2009-06-04 16:16:00,76.425,76.445,76.4,76.42,424600000.0
2009-06-04 16:17:00,76.425,76.445,76.385,76.425,385200000.0
2009-06-04 16:18:00,76.42,76.515,76.415,76.515,343400001.0
2009-06-04 16:19:00,76.515,76.515,76.475,76.495,395100001.0
2009-06-04 16:20:00,76.5,76.535,76.5,76.515,202800000.0
2009-06-04 16:21:00,76.51,76.525,76.48,76.5,394200000.0
2009-06-04 16:22:00,76.51,76.57,76.5,76.535,414600000.0
2009-06-04 16:23:00,76.53,76.615,76.525,76.615,388600000.0
2009-06-04 16:24:00,76.62,76.685,76.585,76.685,471599999.0
2009-06-04 16:25:00,76.68,76.73,76.675,76.7,408800000.0
2009-06-04 16:26:00,76.69,76.695,76.675,76.695,248600000.0
2009-06-04 16:27:00,76.695,76.71,76.665,76.665,313600000.0
2009-06-04 16:28:00,76.66,76.74,76.645,76.72,400500000.0
2009-06-04 16:29:00,76.725,76.74,76.71,76.73,325600000.0
2009-06-04 16:30:00,76.73,76.745,76.72,76.735,337200000.0
2009-06-04 16:31:00,76.74,76.77,76.73,76.75,240199999.0
2009-06-04 16:32:00,76.75,76.75,76.695,76.695,286400000.0
2009-06-04 16:33:00,76.675,76.695,76.665,76.675,150800000.0
2009-06-04 16:34:00,76.67,76.705,76.66,76.7,182400000.0
2009-06-04 16:35:00,76.7,76.785,76.695,76.765,378599999.0
2009-06-04 16:36:00,76.765,76.78,76.745,76.745,228600000.0
2009-06-04 16:37:00,76.74,76.785,76.735,76.77,203400000.0
2009-06-04 16:38:00,76.765,76.78,76.76,76.78,230000000.0
2009-06-04 16:39:00,76.78,76.82,76.77,76.81,404000000.0
2009-06-04 16:40:00,76.8,76.81,76.75,76.75,287600000.0
2009-06-04 16:41:00,76.75,76.785,76.74,76.77,248600000.0
2009-06-04 16:42:00,76.765,76.765,76.73,76.73,262400000.0
2009-06-04 16:43:00,76.74,76.74,76.715,76.725,308000000.0
2009-06-04 16:44:00,76.725,76.835,76.72,76.825,438600000.0
2009-06-04 16:45:00,76.82,76.89,76.82,76.865,203800000.0
2009-06-04 16:46:00,76.865,76.905,76.865,76.895,474600002.0
2009-06-04 16:47:00,76.895,76.955,76.875,76.945,263200000.0
2009-06-04 16:48:00,76.94,77.075,76.93,77.075,486800000.0
2009-06-04 16:49:00,77.095,77.11,77.05,77.085,458799998.0
2009-06-04 16:50:00,77.075,77.165,77.075,77.16,451800000.0
2009-06-04 16:51:00,77.16,77.21,77.145,77.2,353400000.0
2009-06-04 16:52:00,77.195,77.21,77.165,77.18,346199998.0
2009-06-04 16:53:00,77.18,77.18,77.145,77.15,189200000.0
2009-06-04 16:54:00,77.155,77.19,77.07,77.07,337500000.0
2009-06-04 16:55:00,77.08,77.17,77.07,77.13,391400000.0
2009-06-04 16:56:00,77.13,77.205,77.115,77.19,813200002.0
2009-06-04 16:57:00,77.195,77.25,77.17,77.2,600600000.0
2009-06-04 16:58:00,77.215,77.24,77.17,77.17,708100002.0
2009-06-04 16:59:00,77.165,77.175,77.095,77.14,773800002.0
2009-06-04 17:00:00,77.135,77.145,77.11,77.115,684600001.0
2009-06-04 17:01:00,77.12,77.15,77.09,77.105,659400001.0
2009-06-04 17:02:00,77.1,77.13,77.09,77.105,554100001.0
2009-06-04 17:03:00,77.1,77.105,77.075,77.075,648700002.0
2009-06-04 17:04:00,77.075,77.09,77.065,77.08,577000001.0
2009-06-04 17:05:00,77.08,77.115,77.07,77.105,549200002.0
2009-06-04 17:06:00,77.11,77.13,77.085,77.125,435199998.0
2009-06-04 17:07:00,77.115,77.185,77.11,77.185,382500001.0
2009-06-04 17:08:00,77.18,77.225,77.175,77.19,475000001.0
2009-06-04 17:09:00,77.185,77.215,77.185,77.21,630000003.0
2009-06-04 17:10:00,77.21,77.225,77.19,77.205,665000007.0
2009-06-04 17:11:00,77.205,77.21,77.165,77.175,546800000.0
2009-06-04 17:12:00,77.175,77.185,77.13,77.145,609900001.0
2009-06-04 17:13:00,77.14,77.21,77.13,77.17,473800000.0
2009-06-04 17:14:00,77.155,77.195,77.145,77.165,569800005.0
2009-06-04 17:15:00,77.165,77.24,77.155,77.24,389799999.0
2009-06-04 17:16:00,77.23,77.235,77.185,77.195,433599999.0
2009-06-04 17:17:00,77.205,77.255,77.205,77.235,269800001.0
2009-06-04 17:18:00,77.235,77.275,77.22,77.255,453499999.0
2009-06-04 17:19:00,77.255,77.29,77.255,77.275,646600000.0
2009-06-04 17:20:00,77.275,77.29,77.23,77.23,500900001.0
2009-06-04 17:21:00,77.245,77.28,77.235,77.27,417399999.0
2009-06-04 17:22:00,77.27,77.28,77.235,77.255,576600008.0
2009-06-04 17:23:00,77.255,77.285,77.235,77.28,448400001.0
2009-06-04 17:24:00,77.28,77.3,77.28,77.295,432399999.0
2009-06-04 17:25:00,77.295,77.305,77.28,77.3,447000000.0
2009-06-04 17:26:00,77.3,77.315,77.28,77.305,607600001.0
2009-06-04 17:27:00,77.305,77.39,77.305,77.385,447000000.0
2009-06-04 17:28:00,77.38,77.44,77.365,77.37,655000003.0
2009-06-04 17:29:00,77.365,77.385,77.29,77.32,485300000.0
2009-06-04 17:30:00,77.335,77.34,77.305,77.32,422800000.0
2009-06-04 17:31:00,77.325,77.34,77.29,77.32,451600000.0
2009-06-04 17:32:00,77.32,77.35,77.32,77.34,276800000.0
2009-06-04 17:33:00,77.325,77.35,77.31,77.33,400000000.0
2009-06-04 17:34:00,77.33,77.355,77.32,77.335,397000001.0
2009-06-04 17:35:00,77.335,77.335,77.275,77.28,463800000.0
2009-06-04 17:36:00,77.275,77.29,77.255,77.29,574100000.0
2009-06-04 17:37:00,77.295,77.315,77.285,77.29,484200001.0
2009-06-04 17:38:00,77.275,77.31,77.265,77.295,396799999.0
2009-06-04 17:39:00,77.295,77.315,77.275,77.315,247200000.0
2009-06-04 17:40:00,77.32,77.34,77.285,77.3,321400000.0
2009-06-04 17:41:00,77.295,77.33,77.28,77.31,376200001.0
2009-06-04 17:42:00,77.305,77.32,77.29,77.31,318400000.0
2009-06-04 17:43:00,77.31,77.345,77.305,77.33,397400001.0
2009-06-04 17:44:00,77.325,77.335,77.305,77.335,373000000.0
2009-06-04 17:45:00,77.335,77.335,77.265,77.27,376000000.0
2009-06-04 17:46:00,77.26,77.26,77.195,77.21,423400001.0
2009-06-04 17:47:00,77.21,77.22,77.19,77.21,304400000.0
2009-06-04 17:48:00,77.21,77.23,77.19,77.22,286800000.0
2009-06-04 17:49:00,77.22,77.25,77.215,77.23,237200000.0
2009-06-04 17:50:00,77.23,77.255,77.215,77.215,228800000.0
2009-06-04 17:51:00,77.22,77.25,77.19,77.21,357600000.0
2009-06-04 17:52:00,77.21,77.21,77.165,77.185,488599997.0
2009-06-04 17:53:00,77.185,77.205,77.17,77.18,450199998.0
2009-06-04 17:54:00,77.18,77.18,77.135,77.155,339200001.0
2009-06-04 17:55:00,77.165,77.19,77.155,77.18,156400000.0
2009-06-04 17:56:00,77.185,77.2,77.145,77.145,252800000.0
2009-06-04 17:57:00,77.145,77.15,77.015,77.065,398000000.0
2009-06-04 17:58:00,77.05,77.06,77.03,77.055,393000000.0
2009-06-04 17:59:00,77.055,77.06,76.98,76.995,464600000.0
2009-06-04 18:00:00,76.99,76.99,76.93,76.945,381400001.0
2009-06-04 18:01:00,76.945,76.95,76.89,76.9,383200002.0
2009-06-04 18:02:00,76.9,76.945,76.895,76.935,322400001.0
2009-06-04 18:03:00,76.935,76.935,76.865,76.865,453800003.0
2009-06-04 18:04:00,76.865,76.885,76.815,76.835,385400001.0
2009-06-04 18:05:00,76.83,76.845,76.815,76.83,213600002.0
2009-06-04 18:06:00,76.83,76.835,76.78,76.78,274200000.0
2009-06-04 18:07:00,76.785,76.845,76.785,76.84,198000002.0
2009-06-04 18:08:00,76.84,76.88,76.84,76.875,259200000.0
2009-06-04 18:09:00,76.875,76.95,76.875,76.95,375000001.0
2009-06-04 18:10:00,76.945,76.955,76.905,76.955,343200001.0
2009-06-04 18:11:00,76.955,76.975,76.945,76.97,334600002.0
2009-06-04 18:12:00,76.975,76.98,76.96,76.975,270600000.0
2009-06-04 18:13:00,76.975,76.975,76.93,76.94,443000001.0
2009-06-04 18:14:00,76.945,76.945,76.91,76.91,320400000.0
2009-06-04 18:15:00,76.91,76.925,76.875,76.895,420500002.0
2009-06-04 18:16:00,76.89,76.905,76.855,76.875,404600003.0
2009-06-04 18:17:00,76.875,76.88,76.835,76.855,359400002.0
2009-06-04 18:18:00,76.85,76.925,76.845,76.9,287600001.0
2009-06-04 18:19:00,76.9,76.91,76.885,76.905,314400004.0
2009-06-04 18:20:00,76.91,76.91,76.885,76.895,174400002.0
2009-06-04 18:21:00,76.895,76.905,76.855,76.885,362600002.0
2009-06-04 18:22:00,76.885,76.91,76.885,76.91,257600001.0
2009-06-04 18:23:00,76.905,76.955,76.895,76.955,304800003.0
2009-06-04 18:24:00,76.96,76.98,76.655,76.735,668700000.0
2009-06-04 18:25:00,76.74,76.85,76.735,76.83,326600002.0
2009-06-04 18:26:00,76.83,76.87,76.805,76.82,325100000.0
2009-06-04 18:27:00,76.855,76.88,76.82,76.85,277600000.0
2009-06-04 18:28:00,76.855,76.875,76.815,76.845,293100000.0
2009-06-04 18:29:00,76.84,76.895,76.835,76.885,113200000.0
2009-06-04 18:30:00,76.885,76.895,76.865,76.87,134400001.0
2009-06-04 18:31:00,76.865,76.89,76.84,76.865,291400001.0
2009-06-04 18:32:00,76.87,76.9,76.825,76.835,298800001.0
2009-06-04 18:33:00,76.835,76.855,76.825,76.855,321800001.0
2009-06-04 18:34:00,76.855,76.885,76.845,76.87,261800001.0
2009-06-04 18:35:00,76.87,76.96,76.87,76.95,374700000.0
2009-06-04 18:36:00,76.96,77.01,76.945,76.995,299000000.0
2009-06-04 18:37:00,76.985,77.035,76.985,77.03,207800000.0
2009-06-04 18:38:00,77.035,77.075,77.03,77.075,261400001.0
2009-06-04 18:39:00,77.075,77.1,77.065,77.1,463199999.0
2009-06-04 18:40:00,77.1,77.15,77.1,77.14,322400003.0
2009-06-04 18:41:00,77.14,77.155,77.135,77.14,221800001.0
2009-06-04 18:42:00,77.135,77.145,77.11,77.125,524400002.0
2009-06-04 18:43:00,77.13,77.14,77.125,77.14,253800002.0
2009-06-04 18:44:00,77.145,77.15,77.14,77.145,110200000.0
2009-06-04 18:45:00,77.15,77.175,77.145,77.155,293800001.0
2009-06-04 18:46:00,77.16,77.17,77.135,77.135,101000000.0
2009-06-04 18:47:00,77.13,77.14,77.1,77.1,195000003.0
2009-06-04 18:48:00,77.11,77.165,77.11,77.125,272600001.0
2009-06-04 18:49:00,77.125,77.14,77.1,77.115,105600001.0
2009-06-04 18:50:00,77.115,77.15,77.11,77.145,229600002.0
2009-06-04 18:51:00,77.145,77.145,77.12,77.13,255800000.0
2009-06-04 18:52:00,77.135,77.145,77.1,77.1,273400000.0
2009-06-04 18:53:00,77.095,77.105,77.07,77.085,290600002.0
2009-06-04 18:54:00,77.085,77.095,77.045,77.085,316000002.0
2009-06-04 18:55:00,77.075,77.095,77.04,77.055,571200005.0
2009-06-04 18:56:00,77.055,77.065,76.995,77.02,449400003.0
2009-06-04 18:57:00,77.015,77.04,77.0,77.04,363000003.0
2009-06-04 18:58:00,77.03,77.09,77.025,77.09,143600002.0
2009-06-04 18:59:00,77.08,77.135,77.08,77.12,176800000.0
2009-06-04 19:00:00,77.13,77.13,77.09,77.095,260000000.0
2009-06-04 19:01:00,77.1,77.1,77.07,77.095,341000001.0
2009-06-04 19:02:00,77.095,77.115,77.08,77.105,120800000.0
2009-06-04 19:03:00,77.11,77.115,77.11,77.11,30000000.0
2009-06-04 19:04:00,77.11,77.13,77.11,77.13,47800000.0
2009-06-04 19:05:00,77.13,77.14,77.125,77.14,69600001.0
2009-06-04 19:06:00,77.14,77.15,77.135,77.14,110400000.0
2009-06-04 19:07:00,77.15,77.15,77.14,77.14,27000000.0
2009-06-04 19:08:00,77.14,77.165,77.13,77.16,78600000.0
2009-06-04 19:09:00,77.16,77.19,77.15,77.18,160600000.0
2009-06-04 19:10:00,77.19,77.23,77.165,77.23,222800000.0
2009-06-04 19:11:00,77.23,77.25,77.215,77.24,112000000.0
2009-06-04 19:12:00,77.24,77.29,77.24,77.28,235000000.0
2009-06-04 19:13:00,77.285,77.3,77.24,77.25,260599999.0
2009-06-04 19:14:00,77.245,77.275,77.245,77.27,88800000.0
2009-06-04 19:15:00,77.27,77.35,77.27,77.335,259800000.0
2009-06-04 19:16:00,77.33,77.355,77.325,77.335,134600001.0
2009-06-04 19:17:00,77.335,77.36,77.325,77.36,221200000.0
2009-06-04 19:18:00,77.36,77.36,77.32,77.33,108800000.0
2009-06-04 19:19:00,77.33,77.33,77.3,77.315,152600000.0
2009-06-04 19:20:00,77.315,77.36,77.315,77.36,229600001.0
2009-06-04 19:21:00,77.36,77.43,77.36,77.42,360200000.0
2009-06-04 19:22:00,77.41,77.42,77.37,77.38,385600000.0
2009-06-04 19:23:00,77.38,77.395,77.375,77.395,90800000.0
2009-06-04 19:24:00,77.39,77.405,77.345,77.36,396800002.0
2009-06-04 19:25:00,77.36,77.37,77.355,77.365,84600001.0
2009-06-04 19:26:00,77.37,77.39,77.37,77.38,75600000.0
2009-06-04 19:27:00,77.38,77.395,77.375,77.385,296200002.0
2009-06-04 19:28:00,77.4,77.41,77.38,77.38,226600000.0
2009-06-04 19:29:00,77.38,77.395,77.38,77.385,46800000.0
2009-06-04 19:30:00,77.385,77.395,77.38,77.385,20200000.0
2009-06-04 19:31:00,77.385,77.395,77.385,77.385,58000000.0
2009-06-04 19:32:00,77.38,77.39,77.375,77.385,41400000.0
2009-06-04 19:33:00,77.385,77.395,77.375,77.38,182400001.0
2009-06-04 19:34:00,77.375,77.465,77.375,77.435,447200004.0
2009-06-04 19:35:00,77.435,77.485,77.435,77.47,232400004.0
2009-06-04 19:36:00,77.47,77.495,77.465,77.475,334400003.0
2009-06-04 19:37:00,77.475,77.495,77.47,77.48,92400000.0
2009-06-04 19:38:00,77.485,77.49,77.485,77.485,91200000.0
2009-06-04 19:39:00,77.485,77.565,77.485,77.555,514400005.0
2009-06-04 19:40:00,77.555,77.57,77.545,77.55,239400000.0
2009-06-04 19:41:00,77.55,77.55,77.51,77.525,125200000.0
2009-06-04 19:42:00,77.525,77.525,77.425,77.425,292800001.0
2009-06-04 19:43:00,77.425,77.43,77.405,77.415,256799997.0
2009-06-04 19:44:00,77.42,77.42,77.395,77.4,121800000.0
2009-06-04 19:45:00,77.405,77.405,77.34,77.345,283400000.0
2009-06-04 19:46:00,77.345,77.38,77.335,77.365,206400002.0
2009-06-04 19:47:00,77.365,77.425,77.365,77.405,280600000.0
2009-06-04 19:48:00,77.41,77.48,77.41,77.48,233600001.0
2009-06-04 19:49:00,77.47,77.515,77.47,77.5,502400005.0
2009-06-04 19:50:00,77.505,77.515,77.45,77.475,305600003.0
2009-06-04 19:51:00,77.48,77.51,77.48,77.5,176400003.0
2009-06-04 19:52:00,77.505,77.505,77.415,77.455,365700000.0
2009-06-04 19:53:00,77.455,77.46,77.4,77.42,188300000.0
2009-06-04 19:54:00,77.42,77.435,77.385,77.395,391200004.0
2009-06-04 19:55:00,77.395,77.43,77.39,77.4,367200001.0
2009-06-04 19:56:00,77.405,77.42,77.39,77.395,172000000.0
2009-06-04 19:57:00,77.395,77.4,77.38,77.385,178000000.0
2009-06-04 19:58:00,77.39,77.42,77.39,77.415,116600001.0
2009-06-04 19:59:00,77.415,77.435,77.415,77.43,107799998.0
2009-06-04 20:00:00,77.425,77.45,77.425,77.445,155400002.0
2009-06-04 20:01:00,77.45,77.45,77.445,77.445,354400016.0
2009-06-04 20:02:00,77.445,77.45,77.445,77.45,2800000.0
2009-06-04 20:03:00,77.445,77.445,77.435,77.44,41200000.0
2009-06-04 20:04:00,77.435,77.445,77.43,77.44,41800000.0
2009-06-04 20:05:00,77.435,77.495,77.435,77.485,174600002.0
2009-06-04 20:06:00,77.48,77.485,77.465,77.48,46200000.0
2009-06-04 20:07:00,77.495,77.495,77.475,77.485,302200003.0
2009-06-04 20:08:00,77.495,77.505,77.43,77.445,471900005.0
2009-06-04 20:09:00,77.455,77.48,77.445,77.465,392600001.0
2009-06-04 20:10:00,77.47,77.47,77.435,77.455,521800004.0
2009-06-04 20:11:00,77.455,77.48,77.44,77.465,567600003.0
2009-06-04 20:12:00,77.475,77.48,77.435,77.44,340200000.0
2009-06-04 20:13:00,77.445,77.48,77.42,77.43,427200003.0
2009-06-04 20:14:00,77.435,77.455,77.405,77.425,173400002.0
2009-06-04 20:15:00,77.425,77.475,77.425,77.475,200000001.0
2009-06-04 20:16:00,77.465,77.485,77.435,77.465,303600004.0
2009-06-04 20:17:00,77.465,77.47,77.455,77.465,335200003.0
2009-06-04 20:18:00,77.465,77.47,77.46,77.465,356400000.0
2009-06-04 20:19:00,77.465,77.48,77.455,77.465,195000001.0
2009-06-04 20:20:00,77.465,77.485,77.455,77.47,402600000.0
2009-06-04 20:21:00,77.475,77.53,77.47,77.52,402800001.0
2009-06-04 20:22:00,77.52,77.55,77.51,77.54,342400000.0
2009-06-04 20:23:00,77.54,77.575,77.54,77.57,270600002.0
2009-06-04 20:24:00,77.555,77.56,77.505,77.51,309600001.0
2009-06-04 20:25:00,77.515,77.585,77.495,77.55,187600001.0
2009-06-04 20:26:00,77.565,77.615,77.565,77.595,286600003.0
2009-06-04 20:27:00,77.595,77.635,77.575,77.615,291400001.0
2009-06-04 20:28:00,77.62,77.64,77.595,77.635,449400002.0
2009-06-04 20:29:00,77.64,77.655,77.595,77.61,527400005.0
2009-06-04 20:30:00,77.615,77.615,77.585,77.595,386200002.0
2009-06-04 20:31:00,77.59,77.595,77.585,77.585,158600004.0
2009-06-04 20:32:00,77.59,77.595,77.575,77.59,334400002.0
2009-06-04 20:33:00,77.585,77.6,77.56,77.58,621700001.0
2009-06-04 20:34:00,77.58,77.62,77.575,77.585,269200000.0
2009-06-04 20:35:00,77.59,77.605,77.56,77.57,364800002.0
2009-06-04 20:36:00,77.565,77.585,77.565,77.58,349600003.0
2009-06-04 20:37:00,77.585,77.59,77.52,77.525,204400000.0
2009-06-04 20:38:00,77.52,77.565,77.505,77.525,458200000.0
2009-06-04 20:39:00,77.52,77.54,77.515,77.525,443000003.0
2009-06-04 20:40:00,77.52,77.555,77.495,77.515,537000001.0
2009-06-04 20:41:00,77.515,77.53,77.48,77.495,236800002.0
2009-06-04 20:42:00,77.505,77.595,77.5,77.595,134400000.0
2009-06-04 20:43:00,77.595,77.6,77.565,77.585,381000002.0
2009-06-04 20:44:00,77.58,77.595,77.555,77.56,296400000.0
2009-06-04 20:45:00,77.565,77.635,77.565,77.635,278000002.0
2009-06-04 20:46:00,77.625,77.625,77.6,77.615,150800000.0
2009-06-04 20:47:00,77.615,77.66,77.615,77.645,491000004.0
2009-06-04 20:48:00,77.64,77.665,77.635,77.655,359200005.0
2009-06-04 20:49:00,77.655,77.66,77.65,77.65,188200002.0
2009-06-04 20:50:00,77.665,77.675,77.61,77.615,339600004.0
2009-06-04 20:51:00,77.625,77.64,77.6,77.605,288200001.0
2009-06-04 20:52:00,77.605,77.68,77.6,77.655,159600000.0
2009-06-04 20:53:00,77.665,77.685,77.6,77.635,571400004.0
2009-06-04 20:54:00,77.635,77.65,77.615,77.625,298000003.0
2009-06-04 20:55:00,77.625,77.65,77.61,77.625,117200001.0
2009-06-04 20:56:00,77.625,77.64,77.62,77.635,281600000.0
2009-06-04 20:57:00,77.635,77.675,77.63,77.655,327400001.0
2009-06-04 20:58:00,77.645,77.655,77.63,77.645,262200004.0
2009-06-04 20:59:00,77.655,77.705,77.65,77.685,337000002.0
2009-06-04 21:00:00,77.69,77.69,77.655,77.655,241000003.0
2009-06-04 21:01:00,77.66,77.675,77.62,77.64,575200007.0
2009-06-04 21:02:00,77.64,77.665,77.64,77.65,329600006.0
2009-06-04 21:03:00,77.655,77.655,77.64,77.645,280400004.0
2009-06-04 21:04:00,77.645,77.655,77.64,77.645,308000004.0
2009-06-04 21:05:00,77.645,77.665,77.605,77.635,575200003.0
2009-06-04 21:06:00,77.635,77.67,77.625,77.67,203400000.0
2009-06-04 21:07:00,77.67,77.705,77.6,77.605,429199999.0
2009-06-04 21:08:00,77.605,77.635,77.595,77.62,373600004.0
2009-06-04 21:09:00,77.61,77.61,77.565,77.575,305900001.0
2009-06-04 21:10:00,77.57,77.575,77.555,77.565,479000003.0
2009-06-04 21:11:00,77.565,77.62,77.55,77.605,488600003.0
2009-06-04 21:12:00,77.605,77.625,77.595,77.605,592400008.0
2009-06-04 21:13:00,77.605,77.62,77.595,77.615,301000002.0
2009-06-04 21:14:00,77.62,77.635,77.615,77.635,80400001.0
2009-06-04 21:15:00,77.63,77.645,77.615,77.625,534200003.0
2009-06-04 21:16:00,77.625,77.635,77.625,77.625,207600002.0
2009-06-04 21:17:00,77.635,77.645,77.625,77.63,134600000.0
2009-06-04 21:18:00,77.625,77.635,77.615,77.615,151200001.0
2009-06-04 21:19:00,77.61,77.61,77.57,77.575,338600003.0
2009-06-04 21:20:00,77.57,77.595,77.56,77.585,185200000.0
2009-06-04 21:21:00,77.59,77.595,77.565,77.575,514400008.0
2009-06-04 21:22:00,77.565,77.595,77.565,77.58,500200001.0
2009-06-04 21:23:00,77.565,77.605,77.56,77.605,272800001.0
2009-06-04 21:24:00,77.6,77.615,77.585,77.585,472200002.0
2009-06-04 21:25:00,77.585,77.635,77.585,77.625,315200000.0
2009-06-04 21:26:00,77.62,77.635,77.605,77.625,467600003.0
2009-06-04 21:27:00,77.635,77.635,77.615,77.615,72000002.0
2009-06-04 21:28:00,77.615,77.665,77.61,77.665,371000005.0
2009-06-04 21:29:00,77.66,77.665,77.635,77.64,157800003.0
2009-06-04 21:30:00,77.64,77.645,77.595,77.605,337200002.0
2009-06-04 21:31:00,77.615,77.615,77.555,77.56,329400002.0
2009-06-04 21:32:00,77.54,77.555,77.525,77.525,317600002.0
2009-06-04 21:33:00,77.535,77.585,77.515,77.56,355600002.0
2009-06-04 21:34:00,77.56,77.61,77.545,77.59,468800002.0
2009-06-04 21:35:00,77.55,77.605,77.55,77.605,118000001.0
2009-06-04 21:36:00,77.615,77.635,77.605,77.63,158600001.0
2009-06-04 21:37:00,77.635,77.635,77.625,77.625,45199999.0
2009-06-04 21:38:00,77.63,77.64,77.625,77.635,144800003.0
2009-06-04 21:39:00,77.635,77.655,77.635,77.635,116600002.0
2009-06-04 21:40:00,77.64,77.655,77.64,77.64,115600000.0
2009-06-04 21:41:00,77.63,77.635,77.595,77.595,117600000.0
2009-06-04 21:42:00,77.595,77.595,77.55,77.58,207600002.0
2009-06-04 21:43:00,77.585,77.59,77.565,77.585,56200000.0
2009-06-04 21:44:00,77.575,77.605,77.565,77.605,52800000.0
2009-06-04 21:45:00,77.61,77.61,77.57,77.575,114800000.0
2009-06-04 21:46:00,77.585,77.595,77.565,77.58,271600003.0
2009-06-04 21:47:00,77.575,77.6,77.57,77.6,43800000.0
2009-06-04 21:48:00,77.6,77.6,77.575,77.59,256000001.0
2009-06-04 21:49:00,77.58,77.59,77.56,77.565,87600001.0
2009-06-04 21:50:00,77.565,77.59,77.555,77.585,176800000.0
2009-06-04 21:51:00,77.58,77.625,77.565,77.625,174800002.0
2009-06-04 21:52:00,77.625,77.655,77.625,77.655,99000000.0
2009-06-04 21:53:00,77.655,77.67,77.645,77.645,277200004.0
2009-06-04 21:54:00,77.655,77.655,77.575,77.605,214000001.0
2009-06-04 21:55:00,77.605,77.61,77.565,77.6,218000005.0
2009-06-04 21:56:00,77.595,77.625,77.595,77.61,103800000.0
2009-06-04 21:57:00,77.615,77.625,77.605,77.62,68000000.0
2009-06-04 21:58:00,77.62,77.635,77.605,77.625,85000000.0
2009-06-04 21:59:00,77.625,77.665,77.62,77.66,153600003.0
2009-06-04 22:00:00,77.66,77.675,77.625,77.645,130000000.0
2009-06-04 22:01:00,77.625,77.64,77.615,77.64,34000001.0
2009-06-04 22:02:00,77.645,77.645,77.64,77.645,5600000.0
2009-06-04 22:03:00,77.645,77.655,77.64,77.645,22400000.0
2009-06-04 22:04:00,77.645,77.665,77.635,77.64,203200000.0
2009-06-04 22:05:00,77.645,77.645,77.63,77.635,59200000.0
2009-06-04 22:06:00,77.635,77.64,77.615,77.615,79400000.0
2009-06-04 22:07:00,77.61,77.615,77.585,77.59,177000003.0
2009-06-04 22:08:00,77.585,77.625,77.585,77.62,144200000.0
2009-06-04 22:09:00,77.62,77.62,77.585,77.595,183600000.0
2009-06-04 22:10:00,77.59,77.62,77.59,77.605,55000000.0
2009-06-04 22:11:00,77.605,77.625,77.605,77.615,90600001.0
2009-06-04 22:12:00,77.625,77.655,77.625,77.63,34400000.0
2009-06-04 22:13:00,77.635,77.64,77.615,77.615,190600003.0
2009-06-04 22:14:00,77.625,77.655,77.615,77.615,46000000.0
2009-06-04 22:15:00,77.62,77.62,77.6,77.605,91600000.0
2009-06-04 22:16:00,77.61,77.615,77.585,77.595,61000000.0
2009-06-04 22:17:00,77.59,77.605,77.58,77.605,35000000.0
2009-06-04 22:18:00,77.575,77.595,77.57,77.585,35000000.0
2009-06-04 22:19:00,77.585,77.585,77.525,77.555,70600000.0
2009-06-04 22:20:00,77.57,77.575,77.565,77.575,9800000.0
2009-06-04 22:21:00,77.575,77.575,77.555,77.565,13400000.0
2009-06-04 22:22:00,77.565,77.565,77.555,77.555,5600000.0
2009-06-04 22:23:00,77.56,77.59,77.545,77.59,57400000.0
2009-06-04 22:24:00,77.59,77.6,77.565,77.6,103400000.0
2009-06-04 22:25:00,77.59,77.59,77.555,77.555,119500003.0
2009-06-04 22:26:00,77.555,77.625,77.55,77.625,49400000.0
2009-06-04 22:27:00,77.63,77.645,77.605,77.605,43000000.0
2009-06-04 22:28:00,77.605,77.625,77.585,77.605,193200001.0
2009-06-04 22:29:00,77.6,77.625,77.6,77.625,22400000.0
2009-06-04 22:30:00,77.625,77.645,77.6,77.6,66200000.0
2009-06-04 22:31:00,77.595,77.615,77.595,77.605,116400001.0
2009-06-04 22:32:00,77.605,77.605,77.585,77.595,43400000.0
2009-06-04 22:33:00,77.595,77.6,77.595,77.6,7000000.0
2009-06-04 22:34:00,77.6,77.6,77.6,77.6,1400000.0
2009-06-04 22:35:00,77.6,77.605,77.6,77.6,4200000.0
2009-06-04 22:36:00,77.6,77.6,77.6,77.6,1400000.0
2009-06-04 22:37:00,77.595,77.595,77.595,77.595,2800000.0
2009-06-04 22:38:00,77.595,77.595,77.575,77.575,26400000.0
2009-06-04 22:39:00,77.58,77.585,77.57,77.57,8400000.0
2009-06-04 22:40:00,77.565,77.57,77.56,77.56,31800000.0
2009-06-04 22:41:00,77.521,77.544,77.521,77.533,332400000.0
2009-06-04 22:42:00,77.55,77.575,77.54,77.54,39600000.0
2009-06-04 22:43:00,77.545,77.545,77.545,77.545,4200000.0
2009-06-04 22:44:00,77.54,77.54,77.535,77.535,56600001.0
2009-06-04 22:45:00,77.525,77.54,77.525,77.53,74800001.0
2009-06-04 22:46:00,77.53,77.53,77.53,77.53,14400000.0
2009-06-04 22:47:00,77.535,77.54,77.515,77.515,25200000.0
2009-06-04 22:48:00,77.515,77.52,77.515,77.515,4200000.0
2009-06-04 22:49:00,77.515,77.515,77.5,77.505,13200000.0
2009-06-04 22:50:00,77.51,77.525,77.465,77.485,63600000.0
2009-06-04 22:51:00,77.485,77.5,77.485,77.485,19800000.0
2009-06-04 22:52:00,77.49,77.49,77.48,77.485,10000000.0
2009-06-04 22:53:00,77.48,77.495,77.47,77.49,41600000.0
2009-06-04 22:54:00,77.485,77.505,77.475,77.505,23600000.0
2009-06-04 22:55:00,77.495,77.495,77.455,77.465,38400000.0
2009-06-04 22:56:00,77.46,77.47,77.455,77.47,17400000.0
2009-06-04 22:57:00,77.45,77.465,77.425,77.465,57200000.0
2009-06-04 22:58:00,77.45,77.455,77.445,77.445,10000000.0
2009-06-04 22:59:00,77.445,77.46,77.405,77.405,53000000.0
2009-06-04 23:00:00,77.415,77.42,77.415,77.42,23400000.0
2009-06-04 23:01:00,77.4,77.4,77.4,77.4,5200000.0
2009-06-04 23:02:00,77.43,77.435,77.43,77.435,4000000.0
2009-06-04 23:03:00,77.425,77.44,77.415,77.425,17400000.0
2009-06-04 23:04:00,77.396,77.401,77.38,77.395,50800000.0
2009-06-04 23:05:00,77.395,77.419,77.387,77.419,248400000.0
2009-06-04 23:06:00,77.43,77.43,77.425,77.425,4000000.0
2009-06-04 23:07:00,77.425,77.43,77.385,77.385,17000000.0
2009-06-04 23:08:00,77.385,77.415,77.385,77.415,8000000.0
2009-06-04 23:09:00,77.42,77.425,77.4,77.4,21400000.0
2009-06-04 23:10:00,77.395,77.4,77.39,77.395,13200000.0
2009-06-04 23:11:00,77.395,77.435,77.395,77.425,42800000.0
2009-06-04 23:12:00,77.43,77.455,77.425,77.455,56400000.0
2009-06-04 23:13:00,77.455,77.465,77.445,77.465,26400000.0
2009-06-04 23:14:00,77.47,77.47,77.465,77.47,5000000.0
2009-06-04 23:15:00,77.47,77.49,77.47,77.49,6800000.0
2009-06-04 23:16:00,77.49,77.49,77.49,77.49,1600000.0
2009-06-04 23:17:00,77.49,77.5,77.49,77.5,2600000.0
2009-06-04 23:18:00,77.52,77.52,77.51,77.51,13800000.0
2009-06-04 23:19:00,77.51,77.51,77.485,77.485,17600000.0
2009-06-04 23:20:00,77.48,77.48,77.45,77.45,31800000.0
2009-06-04 23:21:00,77.455,77.455,77.455,77.455,5000000.0
2009-06-04 23:22:00,77.455,77.455,77.455,77.455,1000000.0
2009-06-04 23:23:00,77.455,77.455,77.455,77.455,5000000.0
2009-06-04 23:24:00,77.45,77.45,77.445,77.445,6600000.0
2009-06-04 23:25:00,77.439,77.448,77.424,77.43,237400000.0
2009-06-04 23:26:00,77.44,77.46,77.435,77.46,13000000.0
2009-06-04 23:27:00,77.455,77.465,77.455,77.465,8000000.0
2009-06-04 23:28:00,77.45,77.49,77.45,77.49,93400000.0
2009-06-04 23:29:00,77.49,77.495,77.49,77.49,34000000.0
2009-06-04 23:30:00,77.49,77.49,77.49,77.49,3600000.0
2009-06-04 23:31:00,77.485,77.485,77.485,77.485,1000000.0
2009-06-04 23:32:00,77.48,77.48,77.48,77.48,3800000.0
2009-06-04 23:33:00,77.443,77.448,77.409,77.409,263800000.0
2009-06-04 23:34:00,77.48,77.48,77.48,77.48,1000000.0
2009-06-04 23:35:00,77.445,77.458,77.435,77.447,95200000.0
2009-06-04 23:36:00,77.475,77.475,77.475,77.475,2000000.0
2009-06-04 23:37:00,77.446,77.449,77.426,77.426,154800002.0
2009-06-04 23:38:00,77.48,77.48,77.475,77.48,6800000.0
2009-06-04 23:39:00,77.465,77.48,77.465,77.48,12800000.0
2009-06-04 23:40:00,77.475,77.485,77.47,77.47,7400000.0
2009-06-04 23:41:00,77.451,77.455,77.43,77.437,433000000.0
2009-06-04 23:42:00,77.441,77.457,77.432,77.453,210000000.0
2009-06-04 23:43:00,77.47,77.47,77.47,77.47,1400000.0
2009-06-04 23:44:00,77.465,77.475,77.465,77.47,41200000.0
2009-06-04 23:45:00,77.475,77.475,77.475,77.475,3000000.0
2009-06-04 23:46:00,77.475,77.49,77.4,77.445,47500000.0
2009-06-04 23:47:00,77.445,77.45,77.435,77.435,35200000.0
2009-06-04 23:48:00,77.445,77.45,77.44,77.45,40000000.0
2009-06-04 23:49:00,77.445,77.45,77.43,77.44,75800000.0
2009-06-04 23:50:00,77.44,77.45,77.44,77.45,23400000.0
2009-06-04 23:51:00,77.45,77.47,77.445,77.445,22000000.0
2009-06-04 23:52:00,77.445,77.56,77.445,77.495,142400000.0
2009-06-04 23:53:00,77.49,77.51,77.485,77.5,45800000.0
2009-06-04 23:54:00,77.5,77.53,77.5,77.515,59800000.0
2009-06-04 23:55:00,77.515,77.525,77.515,77.515,20600000.0
2009-06-04 23:56:00,77.51,77.52,77.51,77.515,15200000.0
2009-06-04 23:57:00,77.53,77.53,77.52,77.525,30400000.0
2009-06-04 23:58:00,77.525,77.525,77.495,77.505,12400000.0
2009-06-04 23:59:00,77.505,77.565,77.505,77.525,91200000.0
2009-06-05 00:00:00,77.525,77.525,77.51,77.51,29600000.0
2009-06-05 00:01:00,77.51,77.51,77.5,77.5,6800000.0
2009-06-05 00:02:00,77.5,77.5,77.5,77.5,7000000.0
2009-06-05 00:03:00,77.5,77.52,77.5,77.515,19400000.0
2009-06-05 00:04:00,77.515,77.525,77.515,77.525,26200000.0
2009-06-05 00:05:00,77.525,77.535,77.525,77.535,6800000.0
2009-06-05 00:06:00,77.535,77.595,77.535,77.58,75800000.0
2009-06-05 00:07:00,77.58,77.58,77.575,77.58,8400000.0
2009-06-05 00:08:00,77.58,77.59,77.58,77.585,11000000.0
2009-06-05 00:09:00,77.585,77.585,77.58,77.58,2400000.0
2009-06-05 00:10:00,77.543,77.572,77.519,77.564,133600000.0
2009-06-05 00:11:00,77.58,77.58,77.58,77.58,6600000.0
2009-06-05 00:12:00,77.58,77.58,77.58,77.58,1000000.0
2009-06-05 00:13:00,77.58,77.58,77.575,77.575,2400000.0
2009-06-05 00:14:00,77.58,77.595,77.545,77.555,58000000.0
2009-06-05 00:15:00,77.55,77.56,77.55,77.56,19000000.0
2009-06-05 00:16:00,77.56,77.605,77.56,77.6,67400000.0
2009-06-05 00:17:00,77.6,77.6,77.56,77.56,34000000.0
2009-06-05 00:18:00,77.56,77.56,77.505,77.52,54800000.0
2009-06-05 00:19:00,77.525,77.53,77.515,77.53,16400000.0
2009-06-05 00:20:00,77.53,77.53,77.525,77.525,4400000.0
2009-06-05 00:21:00,77.525,77.525,77.515,77.515,11400000.0
2009-06-05 00:22:00,77.51,77.525,77.51,77.52,13000000.0
2009-06-05 00:23:00,77.515,77.515,77.51,77.51,7600000.0
2009-06-05 00:24:00,77.51,77.515,77.48,77.48,28600000.0
2009-06-05 00:25:00,77.48,77.48,77.445,77.45,31600000.0
2009-06-05 00:26:00,77.45,77.52,77.445,77.48,128800000.0
2009-06-05 00:27:00,77.48,77.48,77.44,77.46,102400000.0
2009-06-05 00:28:00,77.465,77.47,77.445,77.445,15200000.0
2009-06-05 00:29:00,77.46,77.47,77.45,77.47,124600000.0
2009-06-05 00:30:00,77.465,77.47,77.455,77.47,45600000.0
2009-06-05 00:31:00,77.47,77.49,77.47,77.475,90000000.0
2009-06-05 00:32:00,77.48,77.485,77.42,77.45,97600000.0
2009-06-05 00:33:00,77.455,77.46,77.445,77.455,31000000.0
2009-06-05 00:34:00,77.455,77.48,77.445,77.48,70200000.0
2009-06-05 00:35:00,77.48,77.48,77.48,77.48,4400000.0
2009-06-05 00:36:00,77.48,77.48,77.45,77.45,40800000.0
2009-06-05 00:37:00,77.45,77.45,77.42,77.43,54200000.0
2009-06-05 00:38:00,77.415,77.445,77.395,77.41,116400000.0
2009-06-05 00:39:00,77.41,77.415,77.4,77.4,37400000.0
2009-06-05 00:40:00,77.4,77.415,77.385,77.415,46600000.0
2009-06-05 00:41:00,77.415,77.415,77.4,77.4,31200000.0
2009-06-05 00:42:00,77.41,77.43,77.405,77.425,87800000.0
2009-06-05 00:43:00,77.43,77.435,77.405,77.405,25800000.0
2009-06-05 00:44:00,77.41,77.41,77.405,77.41,12400000.0
2009-06-05 00:45:00,77.41,77.41,77.4,77.405,7000000.0
2009-06-05 00:46:00,77.4,77.425,77.4,77.425,34400000.0
2009-06-05 00:47:00,77.42,77.42,77.41,77.41,32800000.0
2009-06-05 00:48:00,77.41,77.42,77.41,77.42,13400000.0
2009-06-05 00:49:00,77.43,77.44,77.43,77.44,17400000.0
2009-06-05 00:50:00,77.43,77.48,77.43,77.47,71800000.0
2009-06-05 00:51:00,77.47,77.5,77.45,77.49,69800000.0
2009-06-05 00:52:00,77.485,77.485,77.48,77.48,13800000.0
2009-06-05 00:53:00,77.48,77.48,77.465,77.47,27200000.0
2009-06-05 00:54:00,77.47,77.5,77.465,77.48,126400000.0
2009-06-05 00:55:00,77.48,77.49,77.47,77.49,77600000.0
2009-06-05 00:56:00,77.49,77.49,77.46,77.46,53400000.0
2009-06-05 00:57:00,77.46,77.465,77.42,77.435,125800000.0
2009-06-05 00:58:00,77.445,77.45,77.42,77.44,111000000.0
2009-06-05 00:59:00,77.435,77.46,77.405,77.415,81800000.0
2009-06-05 01:00:00,77.42,77.42,77.4,77.4,29600000.0
2009-06-05 01:01:00,77.4,77.41,77.4,77.405,23800000.0
2009-06-05 01:02:00,77.42,77.425,77.395,77.41,81800000.0
2009-06-05 01:03:00,77.43,77.46,77.41,77.41,75800000.0
2009-06-05 01:04:00,77.42,77.42,77.42,77.42,7800000.0
2009-06-05 01:05:00,77.42,77.44,77.39,77.43,43800000.0
2009-06-05 01:06:00,77.425,77.425,77.395,77.4,97000000.0
2009-06-05 01:07:00,77.4,77.41,77.385,77.39,55000000.0
2009-06-05 01:08:00,77.39,77.4,77.38,77.38,44000000.0
2009-06-05 01:09:00,77.38,77.38,77.3,77.34,92600000.0
2009-06-05 01:10:00,77.34,77.36,77.31,77.325,74600000.0
2009-06-05 01:11:00,77.35,77.365,77.325,77.335,77000000.0
2009-06-05 01:12:00,77.335,77.355,77.33,77.35,29000000.0
2009-06-05 01:13:00,77.35,77.35,77.35,77.35,20200000.0
2009-06-05 01:14:00,77.35,77.36,77.345,77.35,54000000.0
2009-06-05 01:15:00,77.35,77.35,77.32,77.33,56800000.0
2009-06-05 01:16:00,77.33,77.33,77.26,77.28,128600000.0
2009-06-05 01:17:00,77.28,77.28,77.25,77.27,54400000.0
2009-06-05 01:18:00,77.26,77.285,77.25,77.265,99000000.0
2009-06-05 01:19:00,77.265,77.265,77.23,77.23,34800000.0
2009-06-05 01:20:00,77.24,77.31,77.24,77.31,82800000.0
2009-06-05 01:21:00,77.31,77.32,77.255,77.28,76400000.0
2009-06-05 01:22:00,77.27,77.285,77.27,77.275,18200000.0
2009-06-05 01:23:00,77.26,77.285,77.26,77.285,13000000.0
2009-06-05 01:24:00,77.275,77.275,77.26,77.275,27000000.0
2009-06-05 01:25:00,77.27,77.295,77.26,77.27,36900000.0
2009-06-05 01:26:00,77.27,77.275,77.27,77.275,8000000.0
2009-06-05 01:27:00,77.275,77.29,77.27,77.285,60400000.0
2009-06-05 01:28:00,77.28,77.28,77.255,77.27,331400000.0
2009-06-05 01:29:00,77.27,77.29,77.27,77.275,111200000.0
2009-06-05 01:30:00,77.28,77.395,77.27,77.31,190800000.0
2009-06-05 01:31:00,77.31,77.32,77.31,77.32,83400000.0
2009-06-05 01:32:00,77.32,77.4,77.315,77.38,161200000.0
2009-06-05 01:33:00,77.375,77.39,77.37,77.38,41400000.0
2009-06-05 01:34:00,77.365,77.4,77.365,77.395,84600000.0
2009-06-05 01:35:00,77.39,77.43,77.39,77.415,169200000.0
2009-06-05 01:36:00,77.41,77.505,77.395,77.45,163600000.0
2009-06-05 01:37:00,77.445,77.46,77.42,77.42,146800000.0
2009-06-05 01:38:00,77.42,77.435,77.405,77.435,145800000.0
2009-06-05 01:39:00,77.445,77.445,77.44,77.445,8600000.0
2009-06-05 01:40:00,77.44,77.45,77.44,77.445,25000000.0
2009-06-05 01:41:00,77.445,77.445,77.36,77.365,132600000.0
2009-06-05 01:42:00,77.365,77.42,77.365,77.41,289800000.0
2009-06-05 01:43:00,77.405,77.42,77.4,77.415,116500000.0
2009-06-05 01:44:00,77.405,77.41,77.365,77.37,81800000.0
2009-06-05 01:45:00,77.37,77.385,77.37,77.375,49400000.0
2009-06-05 01:46:00,77.38,77.38,77.335,77.34,42600000.0
2009-06-05 01:47:00,77.34,77.35,77.34,77.34,65400000.0
2009-06-05 01:48:00,77.34,77.34,77.305,77.335,90300000.0
2009-06-05 01:49:00,77.33,77.335,77.33,77.335,6600000.0
2009-06-05 01:50:00,77.33,77.33,77.275,77.28,131000000.0
2009-06-05 01:51:00,77.28,77.3,77.275,77.3,57600000.0
2009-06-05 01:52:00,77.305,77.31,77.27,77.27,78400000.0
2009-06-05 01:53:00,77.27,77.31,77.265,77.275,108000000.0
2009-06-05 01:54:00,77.275,77.32,77.265,77.295,89200000.0
2009-06-05 01:55:00,77.295,77.295,77.295,77.295,6200000.0
2009-06-05 01:56:00,77.3,77.32,77.3,77.32,90000000.0
2009-06-05 01:57:00,77.315,77.315,77.285,77.31,193800000.0
2009-06-05 01:58:00,77.31,77.35,77.295,77.325,136200000.0
2009-06-05 01:59:00,77.325,77.325,77.31,77.31,15700000.0
2009-06-05 02:00:00,77.31,77.31,77.26,77.29,427400000.0
2009-06-05 02:01:00,77.29,77.33,77.265,77.3,219800000.0
2009-06-05 02:02:00,77.3,77.32,77.28,77.28,168800000.0
2009-06-05 02:03:00,77.285,77.3,77.28,77.3,40200000.0
2009-06-05 02:04:00,77.295,77.335,77.295,77.325,143600000.0
2009-06-05 02:05:00,77.325,77.33,77.315,77.315,260200000.0
2009-06-05 02:06:00,77.31,77.31,77.295,77.295,134200000.0
2009-06-05 02:07:00,77.305,77.335,77.295,77.295,155600000.0
2009-06-05 02:08:00,77.295,77.31,77.29,77.29,93400000.0
2009-06-05 02:09:00,77.29,77.31,77.29,77.295,134400000.0
2009-06-05 02:10:00,77.3,77.31,77.295,77.295,106000000.0
2009-06-05 02:11:00,77.295,77.3,77.265,77.275,72200000.0
2009-06-05 02:12:00,77.275,77.305,77.27,77.3,225600000.0
2009-06-05 02:13:00,77.3,77.34,77.29,77.34,156000000.0
2009-06-05 02:14:00,77.34,77.43,77.34,77.43,332400000.0
2009-06-05 02:15:00,77.44,77.48,77.405,77.47,306000000.0
2009-06-05 02:16:00,77.49,77.51,77.465,77.475,229400000.0
2009-06-05 02:17:00,77.475,77.5,77.475,77.48,217200000.0
2009-06-05 02:18:00,77.48,77.51,77.475,77.51,98200000.0
2009-06-05 02:19:00,77.505,77.56,77.49,77.525,307200000.0
2009-06-05 02:20:00,77.54,77.55,77.525,77.55,292200000.0
2009-06-05 02:21:00,77.565,77.575,77.535,77.57,158600000.0
2009-06-05 02:22:00,77.57,77.59,77.54,77.58,238200000.0
2009-06-05 02:23:00,77.59,77.63,77.58,77.59,257400000.0
2009-06-05 02:24:00,77.59,77.61,77.585,77.61,102200000.0
2009-06-05 02:25:00,77.6,77.63,77.6,77.605,322600000.0
2009-06-05 02:26:00,77.61,77.62,77.58,77.62,276700000.0
2009-06-05 02:27:00,77.61,77.64,77.61,77.63,196700000.0
2009-06-05 02:28:00,77.63,77.65,77.625,77.64,128800000.0
2009-06-05 02:29:00,77.64,77.65,77.635,77.64,123600000.0
2009-06-05 02:30:00,77.64,77.64,77.585,77.6,205800000.0
2009-06-05 02:31:00,77.6,77.62,77.575,77.575,155900000.0
2009-06-05 02:32:00,77.58,77.59,77.575,77.59,83600000.0
2009-06-05 02:33:00,77.585,77.59,77.56,77.565,334400000.0
2009-06-05 02:34:00,77.565,77.575,77.545,77.56,294800000.0
2009-06-05 02:35:00,77.555,77.57,77.545,77.57,277200000.0
2009-06-05 02:36:00,77.56,77.59,77.56,77.58,120000000.0
2009-06-05 02:37:00,77.59,77.63,77.58,77.63,240000000.0
2009-06-05 02:38:00,77.63,77.65,77.63,77.64,86600000.0
2009-06-05 02:39:00,77.64,77.64,77.64,77.64,43800000.0
2009-06-05 02:40:00,77.64,77.64,77.625,77.64,318399999.0
2009-06-05 02:41:00,77.63,77.655,77.615,77.65,172800000.0
2009-06-05 02:42:00,77.655,77.66,77.64,77.65,69800000.0
2009-06-05 02:43:00,77.645,77.71,77.635,77.64,303800000.0
2009-06-05 02:44:00,77.64,77.65,77.595,77.605,481700000.0
2009-06-05 02:45:00,77.605,77.61,77.56,77.57,385200000.0
2009-06-05 02:46:00,77.57,77.57,77.49,77.49,402800000.0
2009-06-05 02:47:00,77.48,77.54,77.475,77.525,288400000.0
2009-06-05 02:48:00,77.53,77.535,77.52,77.535,8000000.0
2009-06-05 02:49:00,77.54,77.54,77.51,77.54,86200000.0
2009-06-05 02:50:00,77.54,77.55,77.525,77.525,280000000.0
2009-06-05 02:51:00,77.53,77.54,77.505,77.53,143800000.0
2009-06-05 02:52:00,77.53,77.55,77.525,77.535,156000000.0
2009-06-05 02:53:00,77.525,77.55,77.515,77.515,127400000.0
2009-06-05 02:54:00,77.515,77.55,77.515,77.515,190600000.0
2009-06-05 02:55:00,77.505,77.57,77.495,77.545,306400000.0
2009-06-05 02:56:00,77.545,77.56,77.525,77.56,99400000.0
2009-06-05 02:57:00,77.56,77.565,77.525,77.54,118800000.0
2009-06-05 02:58:00,77.54,77.55,77.52,77.54,290000000.0
2009-06-05 02:59:00,77.54,77.555,77.52,77.55,184000000.0
2009-06-05 03:00:00,77.545,77.545,77.505,77.52,164800000.0
2009-06-05 03:01:00,77.52,77.54,77.51,77.52,151000000.0
2009-06-05 03:02:00,77.52,77.55,77.505,77.545,217800000.0
2009-06-05 03:03:00,77.54,77.545,77.52,77.54,36600000.0
2009-06-05 03:04:00,77.54,77.55,77.525,77.55,197600000.0
2009-06-05 03:05:00,77.56,77.59,77.545,77.58,172600000.0
2009-06-05 03:06:00,77.58,77.605,77.57,77.605,112400000.0
2009-06-05 03:07:00,77.595,77.62,77.585,77.62,167000000.0
2009-06-05 03:08:00,77.62,77.62,77.585,77.585,213400000.0
2009-06-05 03:09:00,77.59,77.61,77.585,77.6,124200000.0
2009-06-05 03:10:00,77.6,77.61,77.585,77.6,53600000.0
2009-06-05 03:11:00,77.6,77.61,77.585,77.595,280400000.0
2009-06-05 03:12:00,77.6,77.62,77.585,77.615,290600000.0
2009-06-05 03:13:00,77.62,77.625,77.585,77.585,127200000.0
2009-06-05 03:14:00,77.585,77.605,77.58,77.605,58000000.0
2009-06-05 03:15:00,77.605,77.615,77.59,77.6,44800000.0
2009-06-05 03:16:00,77.6,77.61,77.595,77.61,222000000.0
2009-06-05 03:17:00,77.61,77.64,77.61,77.625,75000000.0
2009-06-05 03:18:00,77.62,77.645,77.61,77.64,194400000.0
2009-06-05 03:19:00,77.64,77.66,77.63,77.635,65600000.0
2009-06-05 03:20:00,77.64,77.69,77.635,77.675,107800000.0
2009-06-05 03:21:00,77.67,77.725,77.655,77.68,422600000.0
2009-06-05 03:22:00,77.675,77.705,77.675,77.705,228200000.0
2009-06-05 03:23:00,77.71,77.765,77.71,77.75,204500000.0
2009-06-05 03:24:00,77.75,77.755,77.625,77.695,590399999.0
2009-06-05 03:25:00,77.7,77.72,77.68,77.695,316800000.0
2009-06-05 03:26:00,77.69,77.695,77.655,77.665,281000001.0
2009-06-05 03:27:00,77.67,77.69,77.635,77.64,213600000.0
2009-06-05 03:28:00,77.64,77.64,77.615,77.63,189500000.0
2009-06-05 03:29:00,77.65,77.65,77.63,77.64,126400000.0
2009-06-05 03:30:00,77.64,77.655,77.625,77.63,150800000.0
2009-06-05 03:31:00,77.635,77.635,77.61,77.615,201800000.0
2009-06-05 03:32:00,77.615,77.635,77.59,77.61,266400000.0
2009-06-05 03:33:00,77.61,77.625,77.595,77.605,249000000.0
2009-06-05 03:34:00,77.605,77.66,77.605,77.66,465400000.0
2009-06-05 03:35:00,77.66,77.69,77.66,77.665,174200000.0
2009-06-05 03:36:00,77.675,77.675,77.645,77.645,70200000.0
2009-06-05 03:37:00,77.665,77.7,77.665,77.68,326000000.0
2009-06-05 03:38:00,77.68,77.74,77.68,77.74,172000000.0
2009-06-05 03:39:00,77.735,77.74,77.71,77.71,59500000.0
2009-06-05 03:40:00,77.705,77.725,77.695,77.72,87200000.0
2009-06-05 03:41:00,77.715,77.725,77.695,77.71,192100000.0
2009-06-05 03:42:00,77.71,77.74,77.695,77.73,181000000.0
2009-06-05 03:43:00,77.73,77.745,77.715,77.735,88000000.0
2009-06-05 03:44:00,77.73,77.73,77.685,77.69,94600000.0
2009-06-05 03:45:00,77.695,77.7,77.67,77.675,66600000.0
2009-06-05 03:46:00,77.67,77.7,77.665,77.69,65000000.0
2009-06-05 03:47:00,77.685,77.7,77.68,77.68,90000000.0
2009-06-05 03:48:00,77.685,77.69,77.675,77.68,62600000.0
2009-06-05 03:49:00,77.68,77.69,77.655,77.655,138200000.0
2009-06-05 03:50:00,77.67,77.685,77.67,77.685,120600000.0
2009-06-05 03:51:00,77.685,77.685,77.66,77.665,217600000.0
2009-06-05 03:52:00,77.68,77.695,77.66,77.665,88800000.0
2009-06-05 03:53:00,77.665,77.67,77.64,77.67,287800000.0
2009-06-05 03:54:00,77.665,77.68,77.665,77.68,42600000.0
2009-06-05 03:55:00,77.68,77.71,77.66,77.71,171000000.0
2009-06-05 03:56:00,77.71,77.715,77.7,77.71,78800000.0
2009-06-05 03:57:00,77.715,77.715,77.685,77.695,62800000.0
2009-06-05 03:58:00,77.69,77.695,77.665,77.695,173599999.0
2009-06-05 03:59:00,77.695,77.695,77.68,77.695,56000000.0
2009-06-05 04:00:00,77.695,77.695,77.68,77.695,143800000.0
2009-06-05 04:01:00,77.695,77.71,77.69,77.71,75000000.0
2009-06-05 04:02:00,77.705,77.74,77.705,77.73,188800000.0
2009-06-05 04:03:00,77.73,77.735,77.71,77.71,113000000.0
2009-06-05 04:04:00,77.715,77.745,77.715,77.745,184400000.0
2009-06-05 04:05:00,77.745,77.76,77.74,77.75,190600000.0
2009-06-05 04:06:00,77.75,77.77,77.745,77.77,41000000.0
2009-06-05 04:07:00,77.765,77.775,77.725,77.725,114200000.0
2009-06-05 04:08:00,77.725,77.74,77.72,77.735,62600000.0
2009-06-05 04:09:00,77.73,77.735,77.715,77.715,38600000.0
2009-06-05 04:10:00,77.71,77.72,77.695,77.695,105000000.0
2009-06-05 04:11:00,77.7,77.72,77.695,77.715,188200000.0
2009-06-05 04:12:00,77.715,77.715,77.68,77.71,159600000.0
2009-06-05 04:13:00,77.725,77.735,77.715,77.735,16800000.0
2009-06-05 04:14:00,77.74,77.74,77.71,77.725,46800000.0
2009-06-05 04:15:00,77.73,77.73,77.725,77.725,15400000.0
2009-06-05 04:16:00,77.71,77.71,77.695,77.695,65400000.0
2009-06-05 04:17:00,77.695,77.735,77.695,77.73,160400000.0
2009-06-05 04:18:00,77.72,77.73,77.695,77.7,44600000.0
2009-06-05 04:19:00,77.695,77.705,77.685,77.705,129199999.0
2009-06-05 04:20:00,77.715,77.725,77.7,77.715,153800000.0
2009-06-05 04:21:00,77.715,77.735,77.715,77.725,58600000.0
2009-06-05 04:22:00,77.725,77.725,77.705,77.705,40200000.0
2009-06-05 04:23:00,77.705,77.705,77.695,77.705,78400000.0
2009-06-05 04:24:00,77.7,77.72,77.7,77.71,138400000.0
2009-06-05 04:25:00,77.705,77.73,77.7,77.715,136400000.0
2009-06-05 04:26:00,77.715,77.72,77.675,77.68,174800000.0
2009-06-05 04:27:00,77.67,77.685,77.66,77.665,91200000.0
2009-06-05 04:28:00,77.68,77.69,77.665,77.675,65400000.0
2009-06-05 04:29:00,77.675,77.685,77.675,77.675,395600000.0
2009-06-05 04:30:00,77.68,77.715,77.675,77.715,123200000.0
2009-06-05 04:31:00,77.715,77.725,77.71,77.72,39200000.0
2009-06-05 04:32:00,77.73,77.73,77.705,77.71,55800000.0
2009-06-05 04:33:00,77.72,77.73,77.715,77.73,60800000.0
2009-06-05 04:34:00,77.73,77.76,77.73,77.74,71400000.0
2009-06-05 04:35:00,77.74,77.74,77.705,77.73,242000000.0
2009-06-05 04:36:00,77.74,77.745,77.7,77.715,354200000.0
2009-06-05 04:37:00,77.71,77.72,77.71,77.715,34000000.0
2009-06-05 04:38:00,77.715,77.72,77.705,77.72,85200000.0
2009-06-05 04:39:00,77.72,77.725,77.715,77.72,87000000.0
2009-06-05 04:40:00,77.72,77.735,77.72,77.725,34800000.0
2009-06-05 04:41:00,77.72,77.745,77.715,77.735,160000000.0
2009-06-05 04:42:00,77.74,77.795,77.735,77.795,407200000.0
2009-06-05 04:43:00,77.79,77.8,77.76,77.76,191900000.0
2009-06-05 04:44:00,77.76,77.79,77.73,77.74,227400000.0
2009-06-05 04:45:00,77.74,77.78,77.74,77.765,220200000.0
2009-06-05 04:46:00,77.77,77.775,77.725,77.745,297400000.0
2009-06-05 04:47:00,77.75,77.77,77.735,77.735,81400000.0
2009-06-05 04:48:00,77.735,77.775,77.735,77.77,139200000.0
2009-06-05 04:49:00,77.775,77.81,77.765,77.765,122600000.0
2009-06-05 04:50:00,77.77,77.785,77.755,77.765,363000000.0
2009-06-05 04:51:00,77.76,77.76,77.74,77.75,146000000.0
2009-06-05 04:52:00,77.75,77.76,77.75,77.76,21800000.0
2009-06-05 04:53:00,77.76,77.76,77.725,77.74,296000000.0
2009-06-05 04:54:00,77.74,77.785,77.74,77.785,87400000.0
2009-06-05 04:55:00,77.78,77.785,77.775,77.78,108200000.0
2009-06-05 04:56:00,77.785,77.815,77.78,77.81,290400000.0
2009-06-05 04:57:00,77.82,77.82,77.755,77.77,163200000.0
2009-06-05 04:58:00,77.77,77.81,77.77,77.795,591200000.0
2009-06-05 04:59:00,77.785,77.79,77.755,77.78,320000001.0
2009-06-05 05:00:00,77.78,77.8,77.75,77.755,620800000.0
2009-06-05 05:01:00,77.75,77.79,77.745,77.77,264799999.0
2009-06-05 05:02:00,77.78,77.79,77.765,77.79,363200000.0
2009-06-05 05:03:00,77.79,77.81,77.78,77.8,310400000.0
2009-06-05 05:04:00,77.8,77.82,77.785,77.8,322100000.0
2009-06-05 05:05:00,77.81,77.83,77.795,77.82,384499999.0
2009-06-05 05:06:00,77.8,77.89,77.8,77.89,279700000.0
2009-06-05 05:07:00,77.9,77.91,77.885,77.895,312400000.0
2009-06-05 05:08:00,77.895,77.9,77.845,77.855,292000000.0
2009-06-05 05:09:00,77.87,77.885,77.86,77.88,105400000.0
2009-06-05 05:10:00,77.88,77.88,77.86,77.86,63400000.0
2009-06-05 05:11:00,77.86,77.87,77.845,77.87,142400000.0
2009-06-05 05:12:00,77.86,77.86,77.845,77.855,280000000.0
2009-06-05 05:13:00,77.855,77.86,77.845,77.855,157600000.0
2009-06-05 05:14:00,77.855,77.86,77.85,77.855,230800000.0
2009-06-05 05:15:00,77.85,77.865,77.835,77.85,98600000.0
2009-06-05 05:16:00,77.85,77.875,77.845,77.865,93200000.0
2009-06-05 05:17:00,77.865,77.865,77.845,77.85,59200000.0
2009-06-05 05:18:00,77.845,77.865,77.845,77.865,44200000.0
2009-06-05 05:19:00,77.865,77.875,77.855,77.865,222800000.0
2009-06-05 05:20:00,77.865,77.89,77.86,77.88,59000000.0
2009-06-05 05:21:00,77.88,77.88,77.86,77.865,13800000.0
2009-06-05 05:22:00,77.86,77.88,77.86,77.87,265800000.0
2009-06-05 05:23:00,77.87,77.87,77.855,77.855,382200000.0
2009-06-05 05:24:00,77.855,77.875,77.855,77.87,172399999.0
2009-06-05 05:25:00,77.87,77.87,77.855,77.87,159200000.0
2009-06-05 05:26:00,77.87,77.87,77.855,77.855,139800000.0
2009-06-05 05:27:00,77.855,77.86,77.845,77.845,97400000.0
2009-06-05 05:28:00,77.84,77.86,77.83,77.85,218200000.0
2009-06-05 05:29:00,77.855,77.86,77.84,77.84,195000000.0
2009-06-05 05:30:00,77.84,77.87,77.84,77.855,199000000.0
2009-06-05 05:31:00,77.855,77.87,77.85,77.86,149800000.0
2009-06-05 05:32:00,77.86,77.875,77.855,77.86,184800000.0
2009-06-05 05:33:00,77.86,77.86,77.825,77.845,187800000.0
2009-06-05 05:34:00,77.845,77.88,77.825,77.83,153400000.0
2009-06-05 05:35:00,77.82,77.835,77.795,77.805,401800000.0
2009-06-05 05:36:00,77.8,77.82,77.795,77.8,161400000.0
2009-06-05 05:37:00,77.8,77.85,77.795,77.82,447600000.0
2009-06-05 05:38:00,77.82,77.855,77.81,77.855,288800000.0
2009-06-05 05:39:00,77.85,77.855,77.845,77.85,96400000.0
2009-06-05 05:40:00,77.85,77.85,77.815,77.83,384400000.0
2009-06-05 05:41:00,77.825,77.835,77.82,77.83,124800000.0
2009-06-05 05:42:00,77.835,77.84,77.825,77.83,231800000.0
2009-06-05 05:43:00,77.825,77.84,77.825,77.83,74600000.0
2009-06-05 05:44:00,77.83,77.835,77.825,77.83,49400000.0
2009-06-05 05:45:00,77.83,77.83,77.8,77.8,108600000.0
2009-06-05 05:46:00,77.8,77.805,77.8,77.8,137800000.0
2009-06-05 05:47:00,77.8,77.81,77.795,77.8,220600000.0
2009-06-05 05:48:00,77.795,77.8,77.795,77.8,215600000.0
2009-06-05 05:49:00,77.8,77.805,77.795,77.8,188400000.0
2009-06-05 05:50:00,77.8,77.805,77.795,77.795,113200000.0
2009-06-05 05:51:00,77.795,77.805,77.795,77.795,70600000.0
2009-06-05 05:52:00,77.795,77.8,77.79,77.8,36900000.0
2009-06-05 05:53:00,77.8,77.8,77.765,77.765,268400000.0
2009-06-05 05:54:00,77.765,77.78,77.765,77.775,252000000.0
2009-06-05 05:55:00,77.775,77.78,77.735,77.75,489600000.0
2009-06-05 05:56:00,77.75,77.76,77.705,77.745,384000000.0
2009-06-05 05:57:00,77.73,77.765,77.73,77.765,168000000.0
2009-06-05 05:58:00,77.765,77.77,77.74,77.75,165600000.0
2009-06-05 05:59:00,77.755,77.77,77.725,77.725,271199999.0
2009-06-05 06:00:00,77.725,77.78,77.725,77.755,334400000.0
2009-06-05 06:01:00,77.755,77.765,77.735,77.76,182400000.0
2009-06-05 06:02:00,77.76,77.765,77.75,77.765,154400000.0
2009-06-05 06:03:00,77.765,77.77,77.75,77.755,209600000.0
2009-06-05 06:04:00,77.75,77.76,77.745,77.75,188000000.0
2009-06-05 06:05:00,77.75,77.755,77.735,77.735,328800000.0
2009-06-05 06:06:00,77.735,77.75,77.725,77.74,304700000.0
2009-06-05 06:07:00,77.75,77.8,77.745,77.77,164400000.0
2009-06-05 06:08:00,77.76,77.78,77.75,77.76,220400000.0
2009-06-05 06:09:00,77.75,77.765,77.75,77.76,86300000.0
2009-06-05 06:10:00,77.76,77.77,77.755,77.76,93400000.0
2009-06-05 06:11:00,77.76,77.78,77.76,77.775,193400000.0
2009-06-05 06:12:00,77.775,77.78,77.745,77.745,177900000.0
2009-06-05 06:13:00,77.75,77.77,77.745,77.77,99700000.0
2009-06-05 06:14:00,77.77,77.8,77.77,77.8,130000000.0
2009-06-05 06:15:00,77.8,77.8,77.765,77.77,230800000.0
2009-06-05 06:16:00,77.77,77.78,77.755,77.76,204200000.0
2009-06-05 06:17:00,77.76,77.785,77.735,77.74,339000000.0
2009-06-05 06:18:00,77.74,77.77,77.735,77.745,217600000.0
2009-06-05 06:19:00,77.75,77.76,77.735,77.75,351200000.0
2009-06-05 06:20:00,77.745,77.78,77.74,77.77,146600000.0
2009-06-05 06:21:00,77.77,77.775,77.755,77.755,175200000.0
2009-06-05 06:22:00,77.755,77.78,77.745,77.78,520400000.0
2009-06-05 06:23:00,77.78,77.78,77.76,77.765,153600000.0
2009-06-05 06:24:00,77.76,77.765,77.755,77.755,139600000.0
2009-06-05 06:25:00,77.755,77.76,77.745,77.75,396800000.0
2009-06-05 06:26:00,77.75,77.76,77.73,77.735,267600000.0
2009-06-05 06:27:00,77.73,77.74,77.725,77.735,116400000.0
2009-06-05 06:28:00,77.735,77.735,77.73,77.73,179400000.0
2009-06-05 06:29:00,77.74,77.74,77.73,77.735,233999999.0
2009-06-05 06:30:00,77.735,77.75,77.73,77.73,204800000.0
2009-06-05 06:31:00,77.735,77.745,77.735,77.74,87800000.0
2009-06-05 06:32:00,77.735,77.75,77.73,77.735,220800000.0
2009-06-05 06:33:00,77.74,77.75,77.7,77.73,257400000.0
2009-06-05 06:34:00,77.72,77.75,77.72,77.735,202800000.0
2009-06-05 06:35:00,77.735,77.77,77.73,77.76,193200000.0
2009-06-05 06:36:00,77.77,77.77,77.745,77.755,108200000.0
2009-06-05 06:37:00,77.76,77.765,77.735,77.765,266200000.0
2009-06-05 06:38:00,77.76,77.77,77.745,77.755,354800000.0
2009-06-05 06:39:00,77.755,77.76,77.735,77.74,50000000.0
2009-06-05 06:40:00,77.74,77.745,77.74,77.745,144400000.0
2009-06-05 06:41:00,77.745,77.78,77.735,77.755,199200000.0
2009-06-05 06:42:00,77.76,77.77,77.745,77.755,153600000.0
2009-06-05 06:43:00,77.745,77.755,77.735,77.745,394799999.0
2009-06-05 06:44:00,77.745,77.765,77.745,77.755,204000000.0
2009-06-05 06:45:00,77.755,77.79,77.755,77.78,331800000.0
2009-06-05 06:46:00,77.78,77.81,77.78,77.795,316600000.0
2009-06-05 06:47:00,77.79,77.79,77.755,77.76,261800000.0
2009-06-05 06:48:00,77.75,77.775,77.75,77.765,156400000.0
2009-06-05 06:49:00,77.76,77.775,77.745,77.77,234400000.0
2009-06-05 06:50:00,77.775,77.795,77.765,77.785,214800000.0
2009-06-05 06:51:00,77.795,77.81,77.785,77.8,123200000.0
2009-06-05 06:52:00,77.81,77.82,77.77,77.785,168400000.0
2009-06-05 06:53:00,77.79,77.8,77.775,77.775,297000000.0
2009-06-05 06:54:00,77.78,77.805,77.775,77.79,160000000.0
2009-06-05 06:55:00,77.79,77.805,77.755,77.775,269600000.0
2009-06-05 06:56:00,77.775,77.8,77.775,77.78,237400000.0
2009-06-05 06:57:00,77.79,77.81,77.785,77.795,133200000.0
2009-06-05 06:58:00,77.8,77.815,77.78,77.795,272600000.0
2009-06-05 06:59:00,77.8,77.805,77.78,77.795,390800000.0
2009-06-05 07:00:00,77.805,77.815,77.77,77.77,242200000.0
2009-06-05 07:01:00,77.775,77.785,77.775,77.785,86200000.0
2009-06-05 07:02:00,77.78,77.78,77.745,77.75,174800000.0
2009-06-05 07:03:00,77.75,77.78,77.75,77.765,123800000.0
2009-06-05 07:04:00,77.765,77.78,77.755,77.77,209400000.0
2009-06-05 07:05:00,77.77,77.81,77.77,77.79,258200002.0
2009-06-05 07:06:00,77.79,77.8,77.78,77.8,164400000.0
2009-06-05 07:07:00,77.8,77.8,77.78,77.785,239599999.0
2009-06-05 07:08:00,77.79,77.805,77.785,77.79,165199999.0
2009-06-05 07:09:00,77.79,77.8,77.79,77.8,215399997.0
2009-06-05 07:10:00,77.8,77.82,77.8,77.81,113800000.0
2009-06-05 07:11:00,77.81,77.82,77.81,77.82,183600000.0
2009-06-05 07:12:00,77.83,77.87,77.83,77.855,382800000.0
2009-06-05 07:13:00,77.855,77.86,77.845,77.855,275400000.0
2009-06-05 07:14:00,77.855,77.855,77.795,77.815,298200000.0
2009-06-05 07:15:00,77.815,77.855,77.81,77.83,395400000.0
2009-06-05 07:16:00,77.825,77.83,77.82,77.83,72800000.0
2009-06-05 07:17:00,77.82,77.825,77.81,77.81,152200000.0
2009-06-05 07:18:00,77.815,77.815,77.745,77.76,586200000.0
2009-06-05 07:19:00,77.75,77.785,77.75,77.78,141300000.0
2009-06-05 07:20:00,77.775,77.775,77.755,77.76,214400000.0
2009-06-05 07:21:00,77.765,77.775,77.755,77.775,223800000.0
2009-06-05 07:22:00,77.77,77.795,77.765,77.79,203600000.0
2009-06-05 07:23:00,77.775,77.785,77.745,77.75,501599999.0
2009-06-05 07:24:00,77.75,77.77,77.74,77.77,245400000.0
2009-06-05 07:25:00,77.77,77.805,77.77,77.8,192400000.0
2009-06-05 07:26:00,77.795,77.81,77.775,77.795,384400000.0
2009-06-05 07:27:00,77.795,77.795,77.77,77.78,565400000.0
2009-06-05 07:28:00,77.78,77.79,77.765,77.77,407200000.0
2009-06-05 07:29:00,77.77,77.79,77.765,77.77,191600000.0
2009-06-05 07:30:00,77.77,77.78,77.76,77.77,39200000.0
2009-06-05 07:31:00,77.755,77.77,77.74,77.745,346200000.0
2009-06-05 07:32:00,77.745,77.775,77.71,77.77,218800000.0
2009-06-05 07:33:00,77.77,77.775,77.74,77.74,141400000.0
2009-06-05 07:34:00,77.74,77.76,77.735,77.755,343000000.0
2009-06-05 07:35:00,77.755,77.78,77.75,77.75,313600000.0
2009-06-05 07:36:00,77.75,77.77,77.725,77.73,376200000.0
2009-06-05 07:37:00,77.73,77.73,77.705,77.72,299800000.0
2009-06-05 07:38:00,77.71,77.72,77.7,77.7,124600000.0
2009-06-05 07:39:00,77.7,77.705,77.655,77.685,181200000.0
2009-06-05 07:40:00,77.685,77.685,77.645,77.655,355800000.0
2009-06-05 07:41:00,77.655,77.68,77.655,77.68,246200000.0
2009-06-05 07:42:00,77.675,77.71,77.665,77.7,406600000.0
2009-06-05 07:43:00,77.7,77.7,77.69,77.7,67800000.0
2009-06-05 07:44:00,77.7,77.7,77.655,77.66,122400000.0
2009-06-05 07:45:00,77.655,77.655,77.64,77.655,278000000.0
2009-06-05 07:46:00,77.65,77.67,77.64,77.66,134400000.0
2009-06-05 07:47:00,77.65,77.675,77.65,77.66,130400000.0
2009-06-05 07:48:00,77.66,77.685,77.65,77.67,273600000.0
2009-06-05 07:49:00,77.67,77.675,77.655,77.655,152000000.0
2009-06-05 07:50:00,77.66,77.675,77.655,77.67,128800000.0
2009-06-05 07:51:00,77.67,77.705,77.65,77.695,491800000.0
2009-06-05 07:52:00,77.705,77.72,77.705,77.715,170000000.0
2009-06-05 07:53:00,77.72,77.735,77.7,77.735,142000000.0
2009-06-05 07:54:00,77.735,77.75,77.725,77.745,70400000.0
2009-06-05 07:55:00,77.75,77.78,77.745,77.75,48400000.0
2009-06-05 07:56:00,77.75,77.77,77.745,77.765,184000000.0
2009-06-05 07:57:00,77.765,77.775,77.735,77.74,107400000.0
2009-06-05 07:58:00,77.74,77.75,77.725,77.73,145000000.0
2009-06-05 07:59:00,77.73,77.775,77.72,77.77,535600000.0
2009-06-05 08:00:00,77.775,77.78,77.745,77.78,269200000.0
2009-06-05 08:01:00,77.78,77.83,77.78,77.815,272400000.0
2009-06-05 08:02:00,77.81,77.81,77.765,77.78,324799999.0
2009-06-05 08:03:00,77.78,77.81,77.765,77.795,356599999.0
2009-06-05 08:04:00,77.795,77.81,77.79,77.79,142000000.0
2009-06-05 08:05:00,77.8,77.81,77.78,77.805,229600000.0
2009-06-05 08:06:00,77.8,77.82,77.8,77.81,297200000.0
2009-06-05 08:07:00,77.81,77.83,77.81,77.81,202600000.0
2009-06-05 08:08:00,77.81,77.84,77.81,77.84,187800000.0
2009-06-05 08:09:00,77.84,77.85,77.815,77.83,290800000.0
2009-06-05 08:10:00,77.83,77.83,77.8,77.81,135200000.0
2009-06-05 08:11:00,77.8,77.82,77.8,77.81,185200000.0
2009-06-05 08:12:00,77.81,77.81,77.77,77.77,163600000.0
2009-06-05 08:13:00,77.77,77.79,77.765,77.79,187400000.0
2009-06-05 08:14:00,77.79,77.795,77.78,77.79,108200000.0
2009-06-05 08:15:00,77.79,77.81,77.78,77.79,455800000.0
2009-06-05 08:16:00,77.79,77.82,77.79,77.82,127600000.0
2009-06-05 08:17:00,77.82,77.825,77.78,77.785,177399999.0
2009-06-05 08:18:00,77.78,77.8,77.77,77.78,270199999.0
2009-06-05 08:19:00,77.78,77.78,77.76,77.76,134600000.0
2009-06-05 08:20:00,77.76,77.79,77.76,77.775,84600000.0
2009-06-05 08:21:00,77.78,77.795,77.765,77.77,258200000.0
2009-06-05 08:22:00,77.78,77.82,77.77,77.795,139200000.0
2009-06-05 08:23:00,77.8,77.81,77.795,77.8,141000000.0
2009-06-05 08:24:00,77.805,77.805,77.75,77.76,357200000.0
2009-06-05 08:25:00,77.76,77.775,77.725,77.725,225200000.0
2009-06-05 08:26:00,77.725,77.75,77.725,77.745,141800000.0
2009-06-05 08:27:00,77.75,77.77,77.74,77.74,190799999.0
2009-06-05 08:28:00,77.745,77.76,77.74,77.74,158800000.0
2009-06-05 08:29:00,77.75,77.755,77.705,77.71,285000000.0
2009-06-05 08:30:00,77.71,77.745,77.705,77.745,118400000.0
2009-06-05 08:31:00,77.745,77.78,77.735,77.755,212600001.0
2009-06-05 08:32:00,77.75,77.775,77.745,77.775,458799999.0
2009-06-05 08:33:00,77.79,77.79,77.77,77.78,423399998.0
2009-06-05 08:34:00,77.775,77.775,77.75,77.76,729999997.0
2009-06-05 08:35:00,77.75,77.78,77.74,77.77,483000000.0
2009-06-05 08:36:00,77.78,77.83,77.78,77.83,537600000.0
2009-06-05 08:37:00,77.83,77.84,77.795,77.82,495600000.0
2009-06-05 08:38:00,77.82,77.835,77.79,77.8,624800000.0
2009-06-05 08:39:00,77.8,77.9,77.8,77.85,619800000.0
2009-06-05 08:40:00,77.855,77.9,77.84,77.895,527700000.0
2009-06-05 08:41:00,77.895,77.975,77.885,77.92,764799997.0
2009-06-05 08:42:00,77.92,77.925,77.87,77.88,817199997.0
2009-06-05 08:43:00,77.87,77.925,77.865,77.915,679399998.0
2009-06-05 08:44:00,77.915,77.99,77.915,77.98,414399999.0
2009-06-05 08:45:00,77.975,77.995,77.96,77.975,707500001.0
2009-06-05 08:46:00,77.975,77.995,77.97,77.97,361799998.0
2009-06-05 08:47:00,77.97,77.975,77.865,77.865,899000000.0
2009-06-05 08:48:00,77.87,77.89,77.865,77.88,338800001.0
2009-06-05 08:49:00,77.875,77.875,77.805,77.82,388400003.0
2009-06-05 08:50:00,77.82,77.84,77.805,77.84,431400003.0
2009-06-05 08:51:00,77.84,77.865,77.835,77.835,127000000.0
2009-06-05 08:52:00,77.835,77.85,77.805,77.835,393400000.0
2009-06-05 08:53:00,77.84,77.84,77.795,77.8,462000000.0
2009-06-05 08:54:00,77.805,77.805,77.745,77.775,573599999.0
2009-06-05 08:55:00,77.785,77.795,77.745,77.755,447399998.0
2009-06-05 08:56:00,77.755,77.785,77.745,77.765,378600000.0
2009-06-05 08:57:00,77.77,77.835,77.77,77.83,266200000.0
2009-06-05 08:58:00,77.825,77.86,77.81,77.84,540000000.0
2009-06-05 08:59:00,77.84,77.845,77.805,77.825,462800002.0
2009-06-05 09:00:00,77.815,77.835,77.81,77.825,509200002.0
2009-06-05 09:01:00,77.83,77.85,77.785,77.8,681000000.0
2009-06-05 09:02:00,77.795,77.82,77.795,77.82,282800001.0
2009-06-05 09:03:00,77.82,77.83,77.795,77.815,309000000.0
2009-06-05 09:04:00,77.815,77.82,77.79,77.79,200200000.0
2009-06-05 09:05:00,77.79,77.82,77.775,77.795,383800000.0
2009-06-05 09:06:00,77.785,77.795,77.735,77.765,498400001.0
2009-06-05 09:07:00,77.76,77.785,77.745,77.745,295600001.0
2009-06-05 09:08:00,77.75,77.755,77.715,77.75,248999999.0
2009-06-05 09:09:00,77.745,77.795,77.74,77.79,189800000.0
2009-06-05 09:10:00,77.79,77.805,77.73,77.76,177400000.0
2009-06-05 09:11:00,77.76,77.81,77.755,77.77,340000000.0
2009-06-05 09:12:00,77.775,77.81,77.725,77.73,650799999.0
2009-06-05 09:13:00,77.73,77.73,77.68,77.71,300000000.0
2009-06-05 09:14:00,77.71,77.73,77.705,77.71,435000002.0
2009-06-05 09:15:00,77.715,77.76,77.705,77.76,473199999.0
2009-06-05 09:16:00,77.77,77.775,77.73,77.775,726499998.0
2009-06-05 09:17:00,77.765,77.795,77.75,77.795,859000000.0
2009-06-05 09:18:00,77.8,77.825,77.775,77.785,720400000.0
2009-06-05 09:19:00,77.795,77.805,77.785,77.785,668399999.0
2009-06-05 09:20:00,77.79,77.9,77.785,77.89,477800000.0
2009-06-05 09:21:00,77.89,77.925,77.88,77.91,657200001.0
2009-06-05 09:22:00,77.905,77.905,77.86,77.87,561000002.0
2009-06-05 09:23:00,77.87,77.87,77.8,77.81,418800001.0
2009-06-05 09:24:00,77.81,77.82,77.78,77.785,464999999.0
2009-06-05 09:25:00,77.785,77.815,77.785,77.81,322800001.0
2009-06-05 09:26:00,77.805,77.82,77.77,77.775,325800000.0
2009-06-05 09:27:00,77.775,77.775,77.74,77.75,303000000.0
2009-06-05 09:28:00,77.76,77.775,77.73,77.765,730400000.0
2009-06-05 09:29:00,77.76,77.835,77.76,77.82,787400002.0
2009-06-05 09:30:00,77.815,77.835,77.79,77.83,671599999.0
2009-06-05 09:31:00,77.83,77.86,77.825,77.84,492399999.0
2009-06-05 09:32:00,77.835,77.845,77.825,77.84,660599998.0
2009-06-05 09:33:00,77.83,77.84,77.815,77.835,342399998.0
2009-06-05 09:34:00,77.835,77.87,77.825,77.87,415800000.0
2009-06-05 09:35:00,77.87,77.895,77.865,77.865,468200004.0
2009-06-05 09:36:00,77.865,77.87,77.82,77.835,670600000.0
2009-06-05 09:37:00,77.835,77.875,77.83,77.875,493000003.0
2009-06-05 09:38:00,77.875,77.91,77.86,77.885,575600002.0
2009-06-05 09:39:00,77.89,77.92,77.87,77.92,394400002.0
2009-06-05 09:40:00,77.91,77.96,77.91,77.91,648600000.0
2009-06-05 09:41:00,77.92,77.94,77.905,77.91,495599999.0
2009-06-05 09:42:00,77.905,77.925,77.905,77.915,538199999.0
2009-06-05 09:43:00,77.915,77.915,77.885,77.885,396399999.0
2009-06-05 09:44:00,77.89,77.955,77.885,77.94,495200000.0
2009-06-05 09:45:00,77.935,77.96,77.935,77.95,252800000.0
2009-06-05 09:46:00,77.95,77.97,77.935,77.97,192400000.0
2009-06-05 09:47:00,77.98,77.995,77.955,77.98,547200001.0
2009-06-05 09:48:00,77.98,77.98,77.91,77.925,764599999.0
2009-06-05 09:49:00,77.925,77.96,77.92,77.955,718800003.0
2009-06-05 09:50:00,77.955,78.0,77.94,77.99,620600000.0
2009-06-05 09:51:00,77.985,78.0,77.945,77.965,384400000.0
2009-06-05 09:52:00,77.965,77.97,77.945,77.96,447600000.0
2009-06-05 09:53:00,77.96,77.99,77.96,77.965,382800000.0
2009-06-05 09:54:00,77.965,77.97,77.925,77.94,223600000.0
2009-06-05 09:55:00,77.935,77.935,77.905,77.92,447400003.0
2009-06-05 09:56:00,77.925,77.96,77.92,77.945,453800001.0
2009-06-05 09:57:00,77.95,77.97,77.93,77.96,447400000.0
2009-06-05 09:58:00,77.96,77.96,77.945,77.945,209000000.0
2009-06-05 09:59:00,77.95,78.0,77.945,77.985,375400000.0
2009-06-05 10:00:00,77.98,78.01,77.97,77.99,403200001.0
2009-06-05 10:01:00,77.99,78.04,77.985,78.02,545199999.0
2009-06-05 10:02:00,78.02,78.04,78.02,78.03,164800001.0
2009-06-05 10:03:00,78.02,78.04,78.005,78.03,424599998.0
2009-06-05 10:04:00,78.03,78.045,78.015,78.03,810999998.0
2009-06-05 10:05:00,78.035,78.035,78.005,78.015,412800003.0
2009-06-05 10:06:00,78.015,78.03,78.0,78.02,508800000.0
2009-06-05 10:07:00,78.02,78.02,78.0,78.0,314400000.0
2009-06-05 10:08:00,78.0,78.0,77.965,77.975,523800004.0
2009-06-05 10:09:00,77.965,77.985,77.94,77.975,521000002.0
2009-06-05 10:10:00,77.98,77.99,77.945,77.95,342600000.0
2009-06-05 10:11:00,77.95,77.95,77.93,77.935,125800000.0
2009-06-05 10:12:00,77.93,77.94,77.925,77.94,248600000.0
2009-06-05 10:13:00,77.94,77.945,77.905,77.91,407199999.0
2009-06-05 10:14:00,77.91,77.945,77.91,77.93,318400000.0
2009-06-05 10:15:00,77.94,77.94,77.895,77.895,568199999.0
2009-06-05 10:16:00,77.89,77.905,77.875,77.9,494800004.0
2009-06-05 10:17:00,77.905,77.975,77.905,77.965,270400001.0
2009-06-05 10:18:00,77.97,77.975,77.945,77.945,339000002.0
2009-06-05 10:19:00,77.95,77.955,77.94,77.945,291600000.0
2009-06-05 10:20:00,77.945,77.965,77.925,77.935,316600001.0
2009-06-05 10:21:00,77.935,77.955,77.935,77.95,460200002.0
2009-06-05 10:22:00,77.945,77.95,77.925,77.935,473400000.0
2009-06-05 10:23:00,77.945,77.97,77.935,77.97,656000002.0
2009-06-05 10:24:00,77.96,77.96,77.88,77.89,541800000.0
2009-06-05 10:25:00,77.89,77.93,77.885,77.915,360000000.0
2009-06-05 10:26:00,77.925,77.93,77.905,77.925,227600002.0
2009-06-05 10:27:00,77.925,77.94,77.91,77.91,496800000.0
2009-06-05 10:28:00,77.92,77.935,77.915,77.925,378600000.0
2009-06-05 10:29:00,77.935,77.965,77.925,77.955,605399999.0
2009-06-05 10:30:00,77.955,77.96,77.935,77.945,224399997.0
2009-06-05 10:31:00,77.945,77.96,77.925,77.93,330400002.0
2009-06-05 10:32:00,77.925,77.955,77.925,77.95,441400003.0
2009-06-05 10:33:00,77.945,78.0,77.945,77.995,361200000.0
2009-06-05 10:34:00,78.0,78.01,77.99,78.0,421200000.0
2009-06-05 10:35:00,77.995,77.995,77.975,77.975,198800001.0
2009-06-05 10:36:00,77.99,78.01,77.985,78.0,306200000.0
2009-06-05 10:37:00,78.0,78.0,77.95,77.965,159800000.0
2009-06-05 10:38:00,77.965,77.995,77.955,77.965,687200000.0
2009-06-05 10:39:00,77.975,77.98,77.915,77.945,638200002.0
2009-06-05 10:40:00,77.95,77.955,77.905,77.935,330600000.0
2009-06-05 10:41:00,77.93,77.94,77.86,77.865,341200000.0
2009-06-05 10:42:00,77.865,77.885,77.855,77.875,386000000.0
2009-06-05 10:43:00,77.865,77.865,77.815,77.83,572200000.0
2009-06-05 10:44:00,77.83,77.86,77.82,77.85,276400000.0
2009-06-05 10:45:00,77.85,77.91,77.825,77.91,440400001.0
2009-06-05 10:46:00,77.92,77.975,77.91,77.975,243600000.0
2009-06-05 10:47:00,77.965,77.99,77.945,77.945,394400002.0
2009-06-05 10:48:00,77.945,77.98,77.935,77.97,481200002.0
2009-06-05 10:49:00,77.97,77.985,77.97,77.97,191600000.0
2009-06-05 10:50:00,77.98,77.98,77.94,77.94,422400002.0
2009-06-05 10:51:00,77.94,77.94,77.905,77.915,546000000.0
2009-06-05 10:52:00,77.925,77.965,77.92,77.95,446599998.0
2009-06-05 10:53:00,77.95,77.96,77.935,77.955,209400000.0
2009-06-05 10:54:00,77.96,77.965,77.95,77.955,271400000.0
2009-06-05 10:55:00,77.96,77.965,77.955,77.96,172200000.0
2009-06-05 10:56:00,77.96,77.975,77.895,77.895,673600000.0
2009-06-05 10:57:00,77.895,77.895,77.84,77.855,432000001.0
2009-06-05 10:58:00,77.86,77.87,77.845,77.865,172600000.0
2009-06-05 10:59:00,77.88,77.895,77.87,77.885,316000000.0
2009-06-05 11:00:00,77.885,77.89,77.86,77.86,206400000.0
2009-06-05 11:01:00,77.85,77.86,77.83,77.855,246599998.0
2009-06-05 11:02:00,77.84,77.84,77.775,77.78,379399997.0
2009-06-05 11:03:00,77.78,77.85,77.78,77.85,274200000.0
2009-06-05 11:04:00,77.85,77.905,77.85,77.895,427000000.0
2009-06-05 11:05:00,77.895,77.91,77.895,77.91,79800000.0
2009-06-05 11:06:00,77.91,77.935,77.895,77.9,314800000.0
2009-06-05 11:07:00,77.9,77.91,77.87,77.87,532399999.0
2009-06-05 11:08:00,77.87,77.885,77.845,77.845,563800001.0
2009-06-05 11:09:00,77.85,77.875,77.85,77.875,193600000.0
2009-06-05 11:10:00,77.865,77.89,77.86,77.865,225400000.0
2009-06-05 11:11:00,77.86,77.87,77.86,77.86,65800000.0
2009-06-05 11:12:00,77.88,77.93,77.875,77.93,315000000.0
2009-06-05 11:13:00,77.93,77.94,77.925,77.925,412600000.0
2009-06-05 11:14:00,77.93,77.93,77.915,77.92,227000001.0
2009-06-05 11:15:00,77.925,77.94,77.915,77.93,308000000.0
2009-06-05 11:16:00,77.93,77.935,77.915,77.935,483600000.0
2009-06-05 11:17:00,77.935,77.95,77.925,77.94,481999998.0
2009-06-05 11:18:00,77.935,77.945,77.895,77.905,375400001.0
2009-06-05 11:19:00,77.905,77.915,77.875,77.895,448799998.0
2009-06-05 11:20:00,77.895,77.925,77.875,77.925,356600000.0
2009-06-05 11:21:00,77.93,77.935,77.905,77.905,371200000.0
2009-06-05 11:22:00,77.905,77.91,77.895,77.895,250200000.0
2009-06-05 11:23:00,77.905,77.905,77.89,77.89,285000002.0
2009-06-05 11:24:00,77.89,77.895,77.875,77.885,301400002.0
2009-06-05 11:25:00,77.885,77.89,77.875,77.885,512799998.0
2009-06-05 11:26:00,77.88,77.9,77.88,77.895,346400000.0
2009-06-05 11:27:00,77.895,77.905,77.885,77.895,117600000.0
2009-06-05 11:28:00,77.915,77.95,77.89,77.935,586800000.0
2009-06-05 11:29:00,77.935,77.94,77.915,77.925,566600000.0
2009-06-05 11:30:00,77.93,77.93,77.83,77.845,554200000.0
2009-06-05 11:31:00,77.845,77.905,77.84,77.885,456400001.0
2009-06-05 11:32:00,77.885,77.895,77.885,77.895,345999999.0
2009-06-05 11:33:00,77.895,77.895,77.875,77.89,251399999.0
2009-06-05 11:34:00,77.89,77.9,77.865,77.885,466999996.0
2009-06-05 11:35:00,77.885,77.895,77.875,77.88,481000000.0
2009-06-05 11:36:00,77.87,77.88,77.825,77.85,576000001.0
2009-06-05 11:37:00,77.85,77.85,77.785,77.8,738599995.0
2009-06-05 11:38:00,77.815,77.82,77.8,77.8,321399996.0
2009-06-05 11:39:00,77.81,77.81,77.765,77.8,505999999.0
2009-06-05 11:40:00,77.795,77.84,77.795,77.815,462200000.0
2009-06-05 11:41:00,77.815,77.82,77.775,77.775,583199995.0
2009-06-05 11:42:00,77.765,77.8,77.765,77.795,134600000.0
2009-06-05 11:43:00,77.795,77.835,77.795,77.835,181400000.0
2009-06-05 11:44:00,77.83,77.835,77.82,77.835,136000000.0
2009-06-05 11:45:00,77.835,77.865,77.815,77.84,136300000.0
2009-06-05 11:46:00,77.835,77.835,77.825,77.83,48000000.0
2009-06-05 11:47:00,77.83,77.86,77.83,77.83,56800000.0
2009-06-05 11:48:00,77.83,77.84,77.805,77.825,147200000.0
2009-06-05 11:49:00,77.82,77.83,77.8,77.81,89400000.0
2009-06-05 11:50:00,77.795,77.8,77.76,77.76,393600000.0
2009-06-05 11:51:00,77.76,77.8,77.76,77.795,238600000.0
2009-06-05 11:52:00,77.785,77.83,77.785,77.825,176000000.0
2009-06-05 11:53:00,77.83,77.83,77.81,77.82,170800000.0
2009-06-05 11:54:00,77.82,77.83,77.81,77.82,269400000.0
2009-06-05 11:55:00,77.82,77.85,77.815,77.85,181200000.0
2009-06-05 11:56:00,77.84,77.84,77.815,77.82,364399999.0
2009-06-05 11:57:00,77.835,77.85,77.825,77.83,263000000.0
2009-06-05 11:58:00,77.83,77.85,77.825,77.83,166399999.0
2009-06-05 11:59:00,77.83,77.84,77.78,77.8,435800000.0
2009-06-05 12:00:00,77.8,77.825,77.785,77.82,355200000.0
2009-06-05 12:01:00,77.82,77.86,77.82,77.82,339400000.0
2009-06-05 12:02:00,77.82,77.86,77.815,77.83,396400000.0
2009-06-05 12:03:00,77.84,77.85,77.825,77.825,206400000.0
2009-06-05 12:04:00,77.825,77.875,77.825,77.875,269800000.0
2009-06-05 12:05:00,77.875,77.875,77.825,77.825,436000000.0
2009-06-05 12:06:00,77.825,77.84,77.805,77.815,373200000.0
2009-06-05 12:07:00,77.815,77.84,77.81,77.815,279800000.0
2009-06-05 12:08:00,77.815,77.82,77.78,77.79,96400000.0
2009-06-05 12:09:00,77.79,77.83,77.78,77.83,263400000.0
2009-06-05 12:10:00,77.83,77.86,77.83,77.85,157600000.0
2009-06-05 12:11:00,77.85,77.885,77.835,77.865,273400000.0
2009-06-05 12:12:00,77.88,77.9,77.865,77.9,368000000.0
2009-06-05 12:13:00,77.9,77.91,77.88,77.885,291600000.0
2009-06-05 12:14:00,77.89,77.89,77.765,77.78,556300000.0
2009-06-05 12:15:00,77.78,77.8,77.755,77.795,567799998.0
2009-06-05 12:16:00,77.795,77.8,77.775,77.78,649400000.0
2009-06-05 12:17:00,77.78,77.84,77.78,77.825,506400000.0
2009-06-05 12:18:00,77.82,77.865,77.76,77.86,821999997.0
2009-06-05 12:19:00,77.86,77.86,77.825,77.835,501600001.0
2009-06-05 12:20:00,77.835,77.885,77.805,77.82,694400001.0
2009-06-05 12:21:00,77.82,77.875,77.815,77.845,130800000.0
2009-06-05 12:22:00,77.845,77.855,77.815,77.815,385200000.0
2009-06-05 12:23:00,77.815,77.855,77.815,77.85,388400001.0
2009-06-05 12:24:00,77.85,77.875,77.85,77.865,375800004.0
2009-06-05 12:25:00,77.865,77.91,77.855,77.895,327400000.0
2009-06-05 12:26:00,77.885,77.89,77.845,77.89,588200000.0
2009-06-05 12:27:00,77.9,77.91,77.875,77.91,476800001.0
2009-06-05 12:28:00,77.905,77.93,77.86,77.88,564200002.0
2009-06-05 12:29:00,77.88,77.895,77.875,77.885,615200001.0
2009-06-05 12:30:00,77.885,77.94,77.88,77.915,494600001.0
2009-06-05 12:31:00,77.915,77.945,77.91,77.93,491600000.0
2009-06-05 12:32:00,77.935,77.95,77.9,77.91,294800000.0
2009-06-05 12:33:00,77.91,77.95,77.905,77.925,379599999.0
2009-06-05 12:34:00,77.915,77.935,77.915,77.925,287400003.0
2009-06-05 12:35:00,77.925,77.925,77.895,77.91,355000000.0
2009-06-05 12:36:00,77.915,77.94,77.88,77.885,510400000.0
2009-06-05 12:37:00,77.885,77.89,77.855,77.88,459799999.0
2009-06-05 12:38:00,77.88,77.9,77.87,77.89,434000000.0
2009-06-05 12:39:00,77.885,77.985,77.885,77.975,574399999.0
2009-06-05 12:40:00,77.99,78.0,77.895,77.935,970300003.0
2009-06-05 12:41:00,77.94,77.945,77.92,77.93,470200000.0
2009-06-05 12:42:00,77.935,77.97,77.915,77.955,627000000.0
2009-06-05 12:43:00,77.95,77.99,77.935,77.935,618200000.0
2009-06-05 12:44:00,77.935,77.96,77.895,77.915,577799999.0
2009-06-05 12:45:00,77.92,77.93,77.905,77.93,239600000.0
2009-06-05 12:46:00,77.93,77.93,77.905,77.92,122600000.0
2009-06-05 12:47:00,77.92,77.95,77.905,77.95,169600000.0
2009-06-05 12:48:00,77.95,77.95,77.915,77.935,340200000.0
2009-06-05 12:49:00,77.935,77.96,77.915,77.935,487600000.0
2009-06-05 12:50:00,77.94,77.96,77.925,77.96,313400000.0
2009-06-05 12:51:00,77.96,77.98,77.915,77.93,423400000.0
2009-06-05 12:52:00,77.93,77.97,77.915,77.915,464200000.0
2009-06-05 12:53:00,77.935,77.95,77.905,77.93,457600000.0
2009-06-05 12:54:00,77.93,77.94,77.925,77.935,69800000.0
2009-06-05 12:55:00,77.94,77.955,77.94,77.945,194600000.0
2009-06-05 12:56:00,77.95,77.95,77.895,77.895,317200000.0
2009-06-05 12:57:00,77.905,77.925,77.9,77.91,304000000.0
2009-06-05 12:58:00,77.92,77.98,77.92,77.97,397800000.0
2009-06-05 12:59:00,77.965,78.02,77.96,78.015,227400000.0
2009-06-05 13:00:00,78.02,78.03,77.98,78.0,371000000.0
2009-06-05 13:01:00,78.0,78.02,77.965,77.98,250399999.0
2009-06-05 13:02:00,77.98,77.98,77.93,77.94,462400000.0
2009-06-05 13:03:00,77.94,78.0,77.93,77.99,212400000.0
2009-06-05 13:04:00,78.0,78.03,77.99,78.0,205800000.0
2009-06-05 13:05:00,78.01,78.015,77.985,78.01,346000000.0
2009-06-05 13:06:00,78.01,78.015,78.005,78.01,88600000.0
2009-06-05 13:07:00,78.01,78.04,78.005,78.035,275600000.0
2009-06-05 13:08:00,78.03,78.04,78.01,78.01,332200001.0
2009-06-05 13:09:00,78.01,78.02,77.955,77.965,476399996.0
2009-06-05 13:10:00,77.975,78.0,77.97,77.985,454400000.0
2009-06-05 13:11:00,77.99,78.02,77.985,77.99,241200000.0
2009-06-05 13:12:00,78.005,78.02,77.975,77.99,329600000.0
2009-06-05 13:13:00,77.99,78.0,77.975,77.99,272800000.0
2009-06-05 13:14:00,77.99,78.0,77.975,78.0,140600000.0
2009-06-05 13:15:00,78.0,78.02,77.975,77.98,218800000.0
2009-06-05 13:16:00,77.98,77.99,77.97,77.99,170600000.0
2009-06-05 13:17:00,77.99,78.02,77.975,78.02,127200000.0
2009-06-05 13:18:00,78.02,78.02,77.98,77.98,202600000.0
2009-06-05 13:19:00,77.99,77.99,77.955,77.955,246600000.0
2009-06-05 13:20:00,77.97,77.97,77.945,77.96,165800000.0
2009-06-05 13:21:00,77.96,77.97,77.95,77.96,305800000.0
2009-06-05 13:22:00,77.96,77.97,77.945,77.95,180000000.0
2009-06-05 13:23:00,77.945,77.96,77.94,77.95,160400000.0
2009-06-05 13:24:00,77.95,78.0,77.935,77.98,177000000.0
2009-06-05 13:25:00,77.98,77.98,77.93,77.95,281800000.0
2009-06-05 13:26:00,77.95,77.95,77.94,77.945,76400000.0
2009-06-05 13:27:00,77.95,77.955,77.93,77.94,194400000.0
2009-06-05 13:28:00,77.95,77.97,77.94,77.965,133200000.0
2009-06-05 13:29:00,77.96,77.97,77.95,77.96,155200000.0
2009-06-05 13:30:00,77.96,77.96,77.945,77.96,241800000.0
2009-06-05 13:31:00,77.965,77.985,77.96,77.96,288200000.0
2009-06-05 13:32:00,77.965,78.0,77.965,77.99,438600000.0
2009-06-05 13:33:00,77.995,78.0,77.99,77.995,160400000.0
2009-06-05 13:34:00,77.995,77.995,77.955,77.96,145000000.0
2009-06-05 13:35:00,77.96,77.965,77.945,77.96,99600000.0
2009-06-05 13:36:00,77.96,77.985,77.96,77.965,262600001.0
2009-06-05 13:37:00,77.965,77.975,77.955,77.96,472400001.0
2009-06-05 13:38:00,77.96,77.975,77.955,77.965,265600000.0
2009-06-05 13:39:00,77.98,78.02,77.975,78.01,279200000.0
2009-06-05 13:40:00,78.005,78.01,77.97,77.97,403799999.0
2009-06-05 13:41:00,77.97,78.0,77.97,78.0,235200000.0
2009-06-05 13:42:00,78.01,78.01,77.97,77.97,142000000.0
2009-06-05 13:43:00,77.97,78.01,77.955,78.0,333600000.0
2009-06-05 13:44:00,78.0,78.0,77.96,77.965,303800001.0
2009-06-05 13:45:00,77.97,77.975,77.925,77.93,371000001.0
2009-06-05 13:46:00,77.93,77.98,77.92,77.975,362199998.0
2009-06-05 13:47:00,77.975,77.99,77.97,77.985,149000000.0
2009-06-05 13:48:00,77.985,78.005,77.98,78.0,108600000.0
2009-06-05 13:49:00,78.0,78.01,77.985,78.005,162400000.0
2009-06-05 13:50:00,78.005,78.02,77.995,78.01,192000000.0
2009-06-05 13:51:00,78.005,78.03,78.0,78.005,160600000.0
2009-06-05 13:52:00,78.0,78.03,78.0,78.02,265200000.0
2009-06-05 13:53:00,78.02,78.03,77.995,78.0,305000000.0
2009-06-05 13:54:00,78.0,78.01,77.985,78.0,163800000.0
2009-06-05 13:55:00,78.0,78.0,77.915,77.93,250000000.0
2009-06-05 13:56:00,77.93,77.97,77.915,77.94,329800000.0
2009-06-05 13:57:00,77.94,77.955,77.875,77.89,302400000.0
2009-06-05 13:58:00,77.9,77.925,77.89,77.905,287800000.0
2009-06-05 13:59:00,77.905,77.95,77.9,77.94,301399998.0
2009-06-05 14:00:00,77.93,77.96,77.915,77.945,287600000.0
2009-06-05 14:01:00,77.945,77.965,77.93,77.945,308200000.0
2009-06-05 14:02:00,77.94,77.955,77.925,77.93,229600000.0
2009-06-05 14:03:00,77.93,77.97,77.92,77.92,340200000.0
2009-06-05 14:04:00,77.93,77.935,77.9,77.91,443600000.0
2009-06-05 14:05:00,77.91,77.99,77.905,77.98,413400000.0
2009-06-05 14:06:00,77.98,78.015,77.975,78.015,402400000.0
2009-06-05 14:07:00,78.015,78.015,77.98,77.985,201400000.0
2009-06-05 14:08:00,77.98,77.98,77.935,77.935,228400000.0
2009-06-05 14:09:00,77.93,77.95,77.925,77.93,136000000.0
2009-06-05 14:10:00,77.93,77.94,77.92,77.935,257600000.0
2009-06-05 14:11:00,77.94,78.045,77.935,78.035,556999999.0
2009-06-05 14:12:00,78.04,78.075,78.04,78.07,411799999.0
2009-06-05 14:13:00,78.08,78.115,78.065,78.11,447000000.0
2009-06-05 14:14:00,78.115,78.12,78.085,78.105,668200002.0
2009-06-05 14:15:00,78.105,78.105,78.055,78.095,503200000.0
2009-06-05 14:16:00,78.095,78.095,78.075,78.075,255600001.0
2009-06-05 14:17:00,78.06,78.1,78.055,78.085,342600000.0
2009-06-05 14:18:00,78.085,78.13,78.085,78.11,443000001.0
2009-06-05 14:19:00,78.105,78.12,78.04,78.04,501500000.0
2009-06-05 14:20:00,78.04,78.05,77.985,78.005,683600001.0
2009-06-05 14:21:00,78.005,78.02,77.99,78.0,369599999.0
2009-06-05 14:22:00,78.0,78.0,77.975,77.975,717800000.0
2009-06-05 14:23:00,77.975,77.99,77.945,77.955,461400000.0
2009-06-05 14:24:00,77.955,77.99,77.945,77.955,452600000.0
2009-06-05 14:25:00,77.965,78.0,77.945,77.985,515799999.0
2009-06-05 14:26:00,77.975,78.0,77.955,77.965,751200000.0
2009-06-05 14:27:00,77.965,78.015,77.965,78.005,683600000.0
2009-06-05 14:28:00,78.005,78.01,77.975,77.985,543199998.0
2009-06-05 14:29:00,77.985,78.075,77.915,77.98,630999998.0
2009-06-05 14:30:00,78.025,78.78,78.018,78.5,557000000.0
2009-06-05 14:31:00,78.52,78.7,78.485,78.675,708800000.0
2009-06-05 14:32:00,78.675,78.755,78.59,78.64,791299999.0
2009-06-05 14:33:00,78.65,79.055,78.625,79.035,554600000.0
2009-06-05 14:34:00,79.035,79.145,78.965,79.13,606800001.0
2009-06-05 14:35:00,79.13,79.265,79.12,79.22,651599999.0
2009-06-05 14:36:00,79.225,79.285,79.13,79.13,624200000.0
2009-06-05 14:37:00,79.12,79.12,78.875,78.905,686000000.0
2009-06-05 14:38:00,78.895,78.905,78.83,78.83,545100000.0
2009-06-05 14:39:00,78.83,79.01,78.82,79.01,459200000.0
2009-06-05 14:40:00,79.005,79.205,78.99,79.17,561300001.0
2009-06-05 14:41:00,79.165,79.185,79.085,79.09,743000000.0
2009-06-05 14:42:00,79.095,79.095,78.98,78.98,586400001.0
2009-06-05 14:43:00,78.985,79.015,78.915,78.915,465200000.0
2009-06-05 14:44:00,78.915,78.955,78.91,78.91,534700000.0
2009-06-05 14:45:00,78.915,78.93,78.865,78.88,556400000.0
2009-06-05 14:46:00,78.88,78.955,78.86,78.955,444900000.0
2009-06-05 14:47:00,78.96,78.96,78.815,78.815,843200004.0
2009-06-05 14:48:00,78.825,78.845,78.795,78.84,806400000.0
2009-06-05 14:49:00,78.84,78.865,78.795,78.835,888400003.0
2009-06-05 14:50:00,78.835,78.9,78.825,78.895,806800001.0
2009-06-05 14:51:00,78.895,78.935,78.745,78.83,704599999.0
2009-06-05 14:52:00,78.83,78.83,78.705,78.705,916900003.0
2009-06-05 14:53:00,78.685,78.78,78.655,78.78,773200000.0
2009-06-05 14:54:00,78.79,78.895,78.665,78.675,995700000.0
2009-06-05 14:55:00,78.665,78.72,78.555,78.72,756700000.0
2009-06-05 14:56:00,78.73,78.79,78.645,78.675,696800000.0
2009-06-05 14:57:00,78.68,78.835,78.68,78.69,792400001.0
2009-06-05 14:58:00,78.69,78.71,78.555,78.6,911000003.0
2009-06-05 14:59:00,78.615,78.635,78.48,78.52,760100000.0
2009-06-05 15:00:00,78.525,78.525,78.435,78.5,707400000.0
2009-06-05 15:01:00,78.5,78.54,78.45,78.505,585700001.0
2009-06-05 15:02:00,78.515,78.625,78.505,78.615,792800000.0
2009-06-05 15:03:00,78.615,78.695,78.585,78.635,964100000.0
2009-06-05 15:04:00,78.64,78.695,78.62,78.665,676500000.0
2009-06-05 15:05:00,78.655,78.69,78.6,78.67,933400000.0
2009-06-05 15:06:00,78.675,78.72,78.675,78.71,710399999.0
2009-06-05 15:07:00,78.705,78.74,78.66,78.69,813199999.0
2009-06-05 15:08:00,78.69,78.74,78.665,78.68,687699999.0
2009-06-05 15:09:00,78.68,78.77,78.68,78.68,351800000.0
2009-06-05 15:10:00,78.7,78.7,78.64,78.65,483599999.0
2009-06-05 15:11:00,78.655,78.68,78.595,78.655,871000002.0
2009-06-05 15:12:00,78.655,78.655,78.555,78.565,687000000.0
2009-06-05 15:13:00,78.57,78.635,78.54,78.555,829399998.0
2009-06-05 15:14:00,78.555,78.57,78.465,78.55,782100000.0
2009-06-05 15:15:00,78.56,78.65,78.52,78.625,679399999.0
2009-06-05 15:16:00,78.625,78.625,78.525,78.58,787300002.0
2009-06-05 15:17:00,78.585,78.6,78.515,78.565,569400000.0
2009-06-05 15:18:00,78.57,78.595,78.525,78.575,554400000.0
2009-06-05 15:19:00,78.58,78.63,78.525,78.565,932999999.0
2009-06-05 15:20:00,78.57,78.575,78.51,78.54,824800001.0
2009-06-05 15:21:00,78.53,78.585,78.485,78.51,673000000.0
2009-06-05 15:22:00,78.51,78.55,78.435,78.455,486800000.0
2009-06-05 15:23:00,78.465,78.47,78.385,78.435,314200000.0
2009-06-05 15:24:00,78.425,78.495,78.42,78.495,297300000.0
2009-06-05 15:25:00,78.495,78.58,78.495,78.545,528999999.0
2009-06-05 15:26:00,78.555,78.595,78.535,78.57,654999997.0
2009-06-05 15:27:00,78.57,78.635,78.57,78.61,421799997.0
2009-06-05 15:28:00,78.61,78.695,78.605,78.675,413600000.0
2009-06-05 15:29:00,78.665,78.7,78.62,78.63,688900002.0
2009-06-05 15:30:00,78.62,78.63,78.52,78.53,691400003.0
2009-06-05 15:31:00,78.53,78.64,78.525,78.61,551800000.0
2009-06-05 15:32:00,78.61,78.665,78.58,78.64,542499999.0
2009-06-05 15:33:00,78.63,78.66,78.59,78.62,534800000.0
2009-06-05 15:34:00,78.62,78.75,78.6,78.605,615700002.0
2009-06-05 15:35:00,78.58,78.605,78.515,78.55,588600000.0
2009-06-05 15:36:00,78.54,78.655,78.51,78.64,504400001.0
2009-06-05 15:37:00,78.64,78.66,78.585,78.605,550700000.0
2009-06-05 15:38:00,78.605,78.67,78.605,78.635,592800002.0
2009-06-05 15:39:00,78.635,78.655,78.585,78.645,458900000.0
2009-06-05 15:40:00,78.63,78.64,78.595,78.625,566400001.0
2009-06-05 15:41:00,78.64,78.655,78.545,78.55,613100000.0
2009-06-05 15:42:00,78.56,78.63,78.555,78.605,539600000.0
2009-06-05 15:43:00,78.605,78.605,78.485,78.505,463499999.0
2009-06-05 15:44:00,78.505,78.585,78.5,78.525,307600000.0
2009-06-05 15:45:00,78.52,78.54,78.495,78.51,550400000.0
2009-06-05 15:46:00,78.505,78.54,78.365,78.365,710400001.0
2009-06-05 15:47:00,78.36,78.385,78.235,78.235,684900000.0
2009-06-05 15:48:00,78.24,78.24,78.125,78.15,728100001.0
2009-06-05 15:49:00,78.15,78.15,78.035,78.075,753500002.0
2009-06-05 15:50:00,78.08,78.155,78.075,78.115,746400001.0
2009-06-05 15:51:00,78.115,78.24,78.11,78.24,534700001.0
2009-06-05 15:52:00,78.255,78.3,78.21,78.28,589000000.0
2009-06-05 15:53:00,78.29,78.29,78.225,78.26,469800001.0
2009-06-05 15:54:00,78.265,78.335,78.26,78.28,456200001.0
2009-06-05 15:55:00,78.27,78.28,78.185,78.26,674200000.0
2009-06-05 15:56:00,78.265,78.32,78.155,78.315,490000000.0
2009-06-05 15:57:00,78.315,78.32,78.245,78.245,587400001.0
2009-06-05 15:58:00,78.25,78.255,78.18,78.205,422200001.0
2009-06-05 15:59:00,78.205,78.275,78.16,78.255,476600001.0
2009-06-05 16:00:00,78.25,78.36,78.245,78.27,558200000.0
2009-06-05 16:01:00,78.27,78.31,78.24,78.25,357600000.0
2009-06-05 16:02:00,78.255,78.29,78.215,78.25,512600000.0
2009-06-05 16:03:00,78.25,78.34,78.25,78.305,494200000.0
2009-06-05 16:04:00,78.305,78.35,78.275,78.335,525799999.0
2009-06-05 16:05:00,78.335,78.335,78.175,78.175,532900002.0
2009-06-05 16:06:00,78.18,78.18,78.1,78.135,610400003.0
2009-06-05 16:07:00,78.125,78.135,77.945,78.0,632100003.0
2009-06-05 16:08:00,78.01,78.015,77.885,77.885,414400002.0
2009-06-05 16:09:00,77.88,77.88,77.75,77.775,432100000.0
2009-06-05 16:10:00,77.78,77.825,77.645,77.665,385700002.0
2009-06-05 16:11:00,77.665,77.725,77.645,77.705,547300002.0
2009-06-05 16:12:00,77.7,77.725,77.605,77.665,479799999.0
2009-06-05 16:13:00,77.655,77.67,77.585,77.625,510300001.0
2009-06-05 16:14:00,77.625,77.645,77.555,77.645,386899999.0
2009-06-05 16:15:00,77.635,77.79,77.625,77.79,490000000.0
2009-06-05 16:16:00,77.79,77.875,77.765,77.855,338400002.0
2009-06-05 16:17:00,77.865,77.92,77.835,77.885,380000000.0
2009-06-05 16:18:00,77.885,77.905,77.845,77.895,215600000.0
2009-06-05 16:19:00,77.895,77.92,77.87,77.9,225800000.0
2009-06-05 16:20:00,77.895,78.015,77.89,78.01,225800000.0
2009-06-05 16:21:00,78.005,78.055,77.99,78.035,241000000.0
2009-06-05 16:22:00,78.04,78.12,78.025,78.11,201400000.0
2009-06-05 16:23:00,78.1,78.13,78.055,78.11,337200000.0
2009-06-05 16:24:00,78.105,78.105,78.04,78.06,161000000.0
2009-06-05 16:25:00,78.065,78.1,78.035,78.055,199200000.0
2009-06-05 16:26:00,78.055,78.12,77.995,78.05,314200000.0
2009-06-05 16:27:00,78.035,78.09,78.035,78.075,385600000.0
2009-06-05 16:28:00,78.07,78.08,78.005,78.045,172400000.0
2009-06-05 16:29:00,78.045,78.06,78.015,78.015,165200000.0
2009-06-05 16:30:00,78.01,78.02,77.895,77.94,211200000.0
2009-06-05 16:31:00,77.93,77.94,77.9,77.93,206400000.0
2009-06-05 16:32:00,77.93,77.995,77.9,77.995,243400000.0
2009-06-05 16:33:00,77.99,78.105,77.965,78.075,291000000.0
2009-06-05 16:34:00,78.07,78.115,78.04,78.075,402400000.0
2009-06-05 16:35:00,78.085,78.1,78.025,78.08,268400000.0
2009-06-05 16:36:00,78.07,78.1,78.02,78.055,174200000.0
2009-06-05 16:37:00,78.035,78.085,77.975,78.025,265100000.0
2009-06-05 16:38:00,78.02,78.045,77.98,78.025,216600000.0
2009-06-05 16:39:00,78.01,78.08,78.01,78.08,178200000.0
2009-06-05 16:40:00,78.07,78.18,78.055,78.18,218400000.0
2009-06-05 16:41:00,78.17,78.235,78.16,78.225,217600000.0
2009-06-05 16:42:00,78.225,78.225,78.15,78.165,313700000.0
2009-06-05 16:43:00,78.155,78.19,78.15,78.175,242200000.0
2009-06-05 16:44:00,78.17,78.2,78.135,78.16,150200000.0
2009-06-05 16:45:00,78.15,78.205,78.14,78.195,247600000.0
2009-06-05 16:46:00,78.205,78.255,78.195,78.245,170800000.0
2009-06-05 16:47:00,78.24,78.28,78.21,78.23,175500000.0
2009-06-05 16:48:00,78.23,78.285,78.21,78.235,190000000.0
2009-06-05 16:49:00,78.23,78.26,78.2,78.21,230800000.0
2009-06-05 16:50:00,78.205,78.24,78.205,78.235,96000000.0
2009-06-05 16:51:00,78.235,78.265,78.225,78.265,121200000.0
2009-06-05 16:52:00,78.255,78.265,78.205,78.215,192000000.0
2009-06-05 16:53:00,78.22,78.285,78.195,78.28,229400000.0
2009-06-05 16:54:00,78.285,78.285,78.24,78.27,140200000.0
2009-06-05 16:55:00,78.26,78.275,78.22,78.275,163200000.0
2009-06-05 16:56:00,78.28,78.28,78.22,78.27,174000000.0
2009-06-05 16:57:00,78.265,78.34,78.265,78.29,257400000.0
2009-06-05 16:58:00,78.3,78.315,78.255,78.295,206000000.0
2009-06-05 16:59:00,78.3,78.495,78.295,78.465,288200000.0
2009-06-05 17:00:00,78.45,78.47,78.405,78.43,197900000.0
2009-06-05 17:01:00,78.43,78.505,78.415,78.49,248800000.0
2009-06-05 17:02:00,78.49,78.565,78.475,78.56,290400000.0
2009-06-05 17:03:00,78.55,78.63,78.55,78.625,168600000.0
2009-06-05 17:04:00,78.62,78.71,78.62,78.695,163000000.0
2009-06-05 17:05:00,78.695,78.715,78.65,78.675,190400000.0
2009-06-05 17:06:00,78.675,78.72,78.665,78.695,153000000.0
2009-06-05 17:07:00,78.695,78.72,78.69,78.72,219400000.0
2009-06-05 17:08:00,78.725,78.755,78.65,78.65,279800000.0
2009-06-05 17:09:00,78.65,78.67,78.62,78.625,260400000.0
2009-06-05 17:10:00,78.63,78.63,78.575,78.585,192600000.0
2009-06-05 17:11:00,78.575,78.585,78.525,78.53,288000001.0
2009-06-05 17:12:00,78.53,78.54,78.5,78.5,207000001.0
2009-06-05 17:13:00,78.5,78.515,78.47,78.47,224400000.0
2009-06-05 17:14:00,78.475,78.475,78.36,78.375,421000000.0
2009-06-05 17:15:00,78.375,78.405,78.355,78.4,302200000.0
2009-06-05 17:16:00,78.4,78.42,78.315,78.36,314800000.0
2009-06-05 17:17:00,78.36,78.36,78.33,78.335,143600000.0
2009-06-05 17:18:00,78.34,78.345,78.295,78.315,285600000.0
2009-06-05 17:19:00,78.31,78.31,78.265,78.29,203200000.0
2009-06-05 17:20:00,78.29,78.34,78.29,78.335,256200000.0
2009-06-05 17:21:00,78.335,78.46,78.335,78.46,268000000.0
2009-06-05 17:22:00,78.455,78.495,78.44,78.485,217800001.0
2009-06-05 17:23:00,78.48,78.515,78.425,78.495,270800000.0
2009-06-05 17:24:00,78.495,78.545,78.47,78.505,259600000.0
2009-06-05 17:25:00,78.5,78.575,78.48,78.57,273800000.0
2009-06-05 17:26:00,78.57,78.57,78.51,78.51,205600000.0
2009-06-05 17:27:00,78.51,78.51,78.415,78.445,238300000.0
2009-06-05 17:28:00,78.45,78.585,78.445,78.585,340400000.0
2009-06-05 17:29:00,78.59,78.605,78.51,78.54,310200000.0
2009-06-05 17:30:00,78.545,78.605,78.535,78.535,460800000.0
2009-06-05 17:31:00,78.54,78.545,78.475,78.475,275400000.0
2009-06-05 17:32:00,78.475,78.475,78.435,78.44,157200000.0
2009-06-05 17:33:00,78.44,78.445,78.405,78.43,171000000.0
2009-06-05 17:34:00,78.43,78.435,78.375,78.4,264500000.0
2009-06-05 17:35:00,78.41,78.415,78.375,78.385,123200000.0
2009-06-05 17:36:00,78.385,78.475,78.385,78.44,282700000.0
2009-06-05 17:37:00,78.44,78.475,78.43,78.475,217000000.0
2009-06-05 17:38:00,78.475,78.495,78.45,78.48,148000000.0
2009-06-05 17:39:00,78.48,78.53,78.45,78.495,273400000.0
2009-06-05 17:40:00,78.5,78.59,78.49,78.555,335400000.0
2009-06-05 17:41:00,78.55,78.565,78.495,78.52,246800000.0
2009-06-05 17:42:00,78.52,78.565,78.515,78.555,261400000.0
2009-06-05 17:43:00,78.55,78.605,78.55,78.59,464000001.0
2009-06-05 17:44:00,78.59,78.705,78.59,78.695,279800002.0
2009-06-05 17:45:00,78.69,78.695,78.625,78.655,282000000.0
2009-06-05 17:46:00,78.655,78.655,78.595,78.595,253200000.0
2009-06-05 17:47:00,78.59,78.59,78.54,78.545,106600000.0
2009-06-05 17:48:00,78.545,78.56,78.495,78.555,177400000.0
2009-06-05 17:49:00,78.555,78.595,78.55,78.575,258400001.0
2009-06-05 17:50:00,78.57,78.665,78.555,78.655,307400001.0
2009-06-05 17:51:00,78.655,78.655,78.555,78.585,308200000.0
2009-06-05 17:52:00,78.575,78.655,78.565,78.655,189600001.0
2009-06-05 17:53:00,78.65,78.675,78.64,78.655,130400000.0
2009-06-05 17:54:00,78.655,78.73,78.655,78.73,208400000.0
2009-06-05 17:55:00,78.73,78.74,78.66,78.665,268200000.0
2009-06-05 17:56:00,78.665,78.67,78.61,78.62,154800000.0
2009-06-05 17:57:00,78.625,78.655,78.59,78.6,293000000.0
2009-06-05 17:58:00,78.59,78.61,78.565,78.59,235200000.0
2009-06-05 17:59:00,78.59,78.66,78.565,78.65,357000000.0
2009-06-05 18:00:00,78.655,78.655,78.615,78.635,150800000.0
2009-06-05 18:01:00,78.635,78.635,78.61,78.62,87000000.0
2009-06-05 18:02:00,78.62,78.63,78.585,78.6,93600000.0
2009-06-05 18:03:00,78.595,78.61,78.575,78.595,152200000.0
2009-06-05 18:04:00,78.61,78.615,78.59,78.595,101800000.0
2009-06-05 18:05:00,78.595,78.68,78.59,78.68,162400000.0
2009-06-05 18:06:00,78.675,78.68,78.625,78.645,216000004.0
2009-06-05 18:07:00,78.65,78.68,78.64,78.66,250600001.0
2009-06-05 18:08:00,78.655,78.695,78.655,78.685,242400003.0
2009-06-05 18:09:00,78.675,78.675,78.63,78.66,336400001.0
2009-06-05 18:10:00,78.645,78.675,78.565,78.575,522400001.0
2009-06-05 18:11:00,78.575,78.605,78.565,78.575,296000003.0
2009-06-05 18:12:00,78.575,78.65,78.57,78.65,367200004.0
2009-06-05 18:13:00,78.65,78.665,78.605,78.605,202400002.0
2009-06-05 18:14:00,78.615,78.63,78.605,78.615,247400004.0
2009-06-05 18:15:00,78.62,78.645,78.62,78.64,319800001.0
2009-06-05 18:16:00,78.625,78.635,78.61,78.61,166000000.0
2009-06-05 18:17:00,78.61,78.63,78.6,78.61,212800000.0
2009-06-05 18:18:00,78.615,78.64,78.6,78.64,196000000.0
2009-06-05 18:19:00,78.635,78.66,78.63,78.645,202200000.0
2009-06-05 18:20:00,78.65,78.67,78.62,78.62,285900000.0
2009-06-05 18:21:00,78.63,78.655,78.625,78.655,86400000.0
2009-06-05 18:22:00,78.665,78.665,78.645,78.645,323200011.0
2009-06-05 18:23:00,78.645,78.65,78.61,78.645,218800002.0
2009-06-05 18:24:00,78.645,78.665,78.625,78.655,296000002.0
2009-06-05 18:25:00,78.65,78.715,78.65,78.705,576400006.0
2009-06-05 18:26:00,78.705,78.725,78.675,78.715,402000002.0
2009-06-05 18:27:00,78.715,78.73,78.7,78.71,325200000.0
2009-06-05 18:28:00,78.72,78.73,78.705,78.725,224400005.0
2009-06-05 18:29:00,78.735,78.8,78.73,78.77,369000000.0
2009-06-05 18:30:00,78.77,78.79,78.755,78.79,165200000.0
2009-06-05 18:31:00,78.785,78.815,78.77,78.815,165000001.0
2009-06-05 18:32:00,78.815,78.815,78.74,78.745,92800000.0
2009-06-05 18:33:00,78.735,78.76,78.73,78.73,226800001.0
2009-06-05 18:34:00,78.74,78.75,78.73,78.745,61000000.0
2009-06-05 18:35:00,78.74,78.785,78.725,78.775,82200000.0
2009-06-05 18:36:00,78.77,78.775,78.75,78.75,91600000.0
2009-06-05 18:37:00,78.76,78.77,78.7,78.72,93000000.0
2009-06-05 18:38:00,78.72,78.755,78.71,78.75,130600000.0
2009-06-05 18:39:00,78.745,78.8,78.74,78.8,134600000.0
2009-06-05 18:40:00,78.805,78.805,78.765,78.775,100200000.0
2009-06-05 18:41:00,78.795,78.82,78.78,78.815,71200000.0
2009-06-05 18:42:00,78.81,78.81,78.765,78.775,155800002.0
2009-06-05 18:43:00,78.765,78.77,78.735,78.735,58800000.0
2009-06-05 18:44:00,78.735,78.775,78.735,78.75,233600002.0
2009-06-05 18:45:00,78.765,78.8,78.75,78.8,144600000.0
2009-06-05 18:46:00,78.805,78.815,78.765,78.775,128800001.0
2009-06-05 18:47:00,78.775,78.79,78.765,78.785,83200000.0
2009-06-05 18:48:00,78.79,78.81,78.775,78.805,112800001.0
2009-06-05 18:49:00,78.805,78.805,78.795,78.8,40600001.0
2009-06-05 18:50:00,78.805,78.805,78.79,78.795,142600001.0
2009-06-05 18:51:00,78.8,78.8,78.765,78.775,148600001.0
2009-06-05 18:52:00,78.775,78.805,78.775,78.8,190400004.0
2009-06-05 18:53:00,78.8,78.83,78.8,78.83,136000000.0
2009-06-05 18:54:00,78.825,78.83,78.825,78.825,14000000.0
2009-06-05 18:55:00,78.835,78.84,78.81,78.82,59200000.0
2009-06-05 18:56:00,78.825,78.825,78.77,78.77,106600000.0
2009-06-05 18:57:00,78.775,78.78,78.735,78.745,150000000.0
2009-06-05 18:58:00,78.745,78.775,78.735,78.755,248800001.0
2009-06-05 18:59:00,78.76,78.775,78.73,78.77,165200000.0
2009-06-05 19:00:00,78.775,78.795,78.765,78.77,40800000.0
2009-06-05 19:01:00,78.77,78.77,78.715,78.74,62600000.0
2009-06-05 19:02:00,78.745,78.75,78.72,78.745,34000000.0
2009-06-05 19:03:00,78.728,78.728,78.685,78.717,535400000.0
2009-06-05 19:04:00,78.725,78.735,78.725,78.735,3800000.0
2009-06-05 19:05:00,78.73,78.735,78.725,78.725,15800000.0
2009-06-05 19:06:00,78.725,78.735,78.715,78.715,46800000.0
2009-06-05 19:07:00,78.715,78.725,78.685,78.69,142000000.0
2009-06-05 19:08:00,78.695,78.695,78.65,78.655,179600000.0
2009-06-05 19:09:00,78.645,78.665,78.55,78.555,330800002.0
2009-06-05 19:10:00,78.555,78.58,78.545,78.56,274400001.0
2009-06-05 19:11:00,78.56,78.565,78.455,78.485,281400001.0
2009-06-05 19:12:00,78.465,78.48,78.36,78.375,259400002.0
2009-06-05 19:13:00,78.375,78.41,78.37,78.385,102100000.0
2009-06-05 19:14:00,78.385,78.42,78.365,78.41,132799999.0
2009-06-05 19:15:00,78.41,78.42,78.395,78.405,226400000.0
2009-06-05 19:16:00,78.405,78.41,78.37,78.37,177600000.0
2009-06-05 19:17:00,78.365,78.375,78.355,78.37,51600000.0
2009-06-05 19:18:00,78.375,78.38,78.345,78.35,139800000.0
2009-06-05 19:19:00,78.355,78.365,78.295,78.295,230800001.0
2009-06-05 19:20:00,78.3,78.315,78.275,78.285,319000002.0
2009-06-05 19:21:00,78.29,78.335,78.285,78.33,348900004.0
2009-06-05 19:22:00,78.325,78.335,78.295,78.32,211800001.0
2009-06-05 19:23:00,78.32,78.34,78.31,78.335,35200000.0
2009-06-05 19:24:00,78.345,78.355,78.33,78.35,139000001.0
2009-06-05 19:25:00,78.35,78.355,78.34,78.355,100600000.0
2009-06-05 19:26:00,78.35,78.36,78.325,78.33,200400002.0
2009-06-05 19:27:00,78.335,78.345,78.31,78.345,183400000.0
2009-06-05 19:28:00,78.335,78.365,78.335,78.35,160800003.0
2009-06-05 19:29:00,78.35,78.375,78.34,78.375,90000000.0
2009-06-05 19:30:00,78.36,78.4,78.355,78.36,229000000.0
2009-06-05 19:31:00,78.365,78.365,78.355,78.365,53200002.0
2009-06-05 19:32:00,78.365,78.365,78.335,78.345,213000003.0
2009-06-05 19:33:00,78.345,78.36,78.325,78.34,130600000.0
2009-06-05 19:34:00,78.34,78.35,78.335,78.34,48200000.0
2009-06-05 19:35:00,78.34,78.345,78.325,78.34,25800000.0
2009-06-05 19:36:00,78.34,78.355,78.335,78.345,115200000.0
2009-06-05 19:37:00,78.355,78.355,78.335,78.345,48200000.0
2009-06-05 19:38:00,78.34,78.355,78.335,78.355,155400003.0
2009-06-05 19:39:00,78.35,78.355,78.335,78.355,163000000.0
2009-06-05 19:40:00,78.35,78.385,78.34,78.38,116000000.0
2009-06-05 19:41:00,78.435,78.495,78.43,78.49,188400000.0
2009-06-05 19:42:00,78.5,78.56,78.5,78.545,301600000.0
2009-06-05 19:43:00,78.545,78.545,78.525,78.545,258800002.0
2009-06-05 19:44:00,78.555,78.57,78.505,78.505,344200006.0
2009-06-05 19:45:00,78.505,78.51,78.465,78.49,296400000.0
2009-06-05 19:46:00,78.5,78.525,78.5,78.52,92200000.0
2009-06-05 19:47:00,78.52,78.565,78.515,78.54,467200002.0
2009-06-05 19:48:00,78.545,78.555,78.535,78.55,220800000.0
2009-06-05 19:49:00,78.555,78.6,78.545,78.585,180200000.0
2009-06-05 19:50:00,78.57,78.57,78.535,78.55,136000000.0
2009-06-05 19:51:00,78.555,78.555,78.535,78.535,32200000.0
2009-06-05 19:52:00,78.535,78.55,78.53,78.535,65000001.0
2009-06-05 19:53:00,78.53,78.53,78.52,78.525,127200001.0
2009-06-05 19:54:00,78.52,78.535,78.515,78.515,133400001.0
2009-06-05 19:55:00,78.515,78.52,78.515,78.52,309400007.0
2009-06-05 19:56:00,78.515,78.52,78.435,78.445,479800009.0
2009-06-05 19:57:00,78.455,78.475,78.395,78.395,196400003.0
2009-06-05 19:58:00,78.39,78.45,78.39,78.405,134800000.0
2009-06-05 19:59:00,78.41,78.415,78.405,78.415,59200002.0
2009-06-05 20:00:00,78.415,78.46,78.405,78.435,149400000.0
2009-06-05 20:01:00,78.44,78.45,78.39,78.405,114100000.0
2009-06-05 20:02:00,78.405,78.415,78.38,78.38,254800003.0
2009-06-05 20:03:00,78.375,78.385,78.36,78.365,112600000.0
2009-06-05 20:04:00,78.355,78.355,78.295,78.295,538400002.0
2009-06-05 20:05:00,78.3,78.305,78.215,78.235,471800005.0
2009-06-05 20:06:00,78.235,78.24,78.18,78.185,248600000.0
2009-06-05 20:07:00,78.18,78.185,78.125,78.14,371600002.0
2009-06-05 20:08:00,78.155,78.185,78.145,78.18,525800000.0
2009-06-05 20:09:00,78.18,78.18,78.145,78.155,581400002.0
2009-06-05 20:10:00,78.155,78.195,78.14,78.185,462600006.0
2009-06-05 20:11:00,78.19,78.24,78.18,78.225,465000004.0
2009-06-05 20:12:00,78.23,78.245,78.205,78.215,227200000.0
2009-06-05 20:13:00,78.22,78.235,78.195,78.21,267000001.0
2009-06-05 20:14:00,78.21,78.23,78.185,78.185,202400003.0
2009-06-05 20:15:00,78.185,78.185,78.13,78.15,589400001.0
2009-06-05 20:16:00,78.155,78.165,78.14,78.145,445800001.0
2009-06-05 20:17:00,78.145,78.19,78.145,78.16,448599999.0
2009-06-05 20:18:00,78.16,78.16,78.0,78.005,543900002.0
2009-06-05 20:19:00,78.005,78.03,77.965,77.985,547800001.0
2009-06-05 20:20:00,77.995,78.005,77.93,77.945,462000004.0
2009-06-05 20:21:00,77.94,78.025,77.94,78.025,305600002.0
2009-06-05 20:22:00,78.015,78.075,77.995,78.075,432800003.0
2009-06-05 20:23:00,78.075,78.115,78.07,78.075,345400000.0
2009-06-05 20:24:00,78.08,78.125,78.08,78.125,199400000.0
2009-06-05 20:25:00,78.125,78.135,78.105,78.105,303400002.0
2009-06-05 20:26:00,78.095,78.1,78.085,78.095,150000000.0
2009-06-05 20:27:00,78.09,78.13,78.09,78.125,154800000.0
2009-06-05 20:28:00,78.125,78.145,78.115,78.115,267600003.0
2009-06-05 20:29:00,78.12,78.155,78.105,78.12,400800002.0
2009-06-05 20:30:00,78.12,78.145,78.065,78.07,303600000.0
2009-06-05 20:31:00,78.085,78.105,78.08,78.09,267600003.0
2009-06-05 20:32:00,78.085,78.135,78.08,78.105,254800002.0
2009-06-05 20:33:00,78.105,78.175,78.105,78.15,340600001.0
2009-06-05 20:34:00,78.155,78.175,78.105,78.115,361800002.0
2009-06-05 20:35:00,78.115,78.175,78.105,78.175,224400003.0
2009-06-05 20:36:00,78.175,78.245,78.175,78.215,296000002.0
2009-06-05 20:37:00,78.225,78.23,78.165,78.165,252400002.0
2009-06-05 20:38:00,78.165,78.205,78.145,78.145,188600000.0
2009-06-05 20:39:00,78.12,78.165,78.115,78.13,238400001.0
2009-06-05 20:40:00,78.125,78.165,78.125,78.16,238200001.0
2009-06-05 20:41:00,78.175,78.23,78.17,78.195,183800000.0
2009-06-05 20:42:00,78.2,78.22,78.19,78.19,131400000.0
2009-06-05 20:43:00,78.185,78.22,78.185,78.21,30000000.0
2009-06-05 20:44:00,78.21,78.215,78.195,78.205,59200000.0
2009-06-05 20:45:00,78.2,78.21,78.18,78.18,60400000.0
2009-06-05 20:46:00,78.19,78.215,78.175,78.215,93200001.0
2009-06-05 20:47:00,78.21,78.22,78.2,78.2,94400000.0
2009-06-05 20:48:00,78.205,78.215,78.2,78.205,38200000.0
2009-06-05 20:49:00,78.2,78.22,78.2,78.22,47600000.0
2009-06-05 20:50:00,78.225,78.3,78.22,78.28,227800000.0
2009-06-05 20:51:00,78.28,78.29,78.26,78.26,140400000.0
2009-06-05 20:52:00,78.26,78.275,78.25,78.265,82200000.0
2009-06-05 20:53:00,78.27,78.295,78.27,78.29,73200000.0
2009-06-05 20:54:00,78.285,78.3,78.285,78.285,46600001.0
2009-06-05 20:55:00,78.295,78.295,78.23,78.23,114800000.0
2009-06-05 20:56:00,78.235,78.27,78.235,78.245,53200000.0
2009-06-05 20:57:00,78.265,78.265,78.245,78.245,26200000.0
2009-06-05 20:58:00,78.24,78.255,78.22,78.225,72800000.0
2009-06-05 20:59:00,78.225,78.225,78.155,78.165,176000003.0
2009-06-05 21:00:00,78.16,78.185,78.145,78.185,155800000.0
2009-06-05 21:01:00,78.195,78.195,78.135,78.135,64600000.0
2009-06-05 21:02:00,78.135,78.155,78.13,78.145,29400000.0
2009-06-05 21:03:00,78.15,78.15,78.145,78.145,9400000.0
2009-06-05 21:04:00,78.15,78.215,78.15,78.21,29000000.0
2009-06-05 21:05:00,78.205,78.215,78.195,78.205,30400000.0
2009-06-05 21:06:00,78.2,78.23,78.195,78.225,65200000.0
2009-06-05 21:07:00,78.23,78.23,78.175,78.225,107600000.0
2009-06-05 21:08:00,78.22,78.29,78.22,78.285,116200000.0
2009-06-05 21:09:00,78.285,78.29,78.265,78.275,49400000.0
2009-06-05 21:10:00,78.275,78.305,78.275,78.305,48200000.0
2009-06-05 21:11:00,78.31,78.34,78.285,78.315,434800001.0
2009-06-05 21:12:00,78.315,78.335,78.315,78.325,63000000.0
2009-06-05 21:13:00,78.325,78.33,78.305,78.325,78200000.0
2009-06-05 21:14:00,78.33,78.47,78.32,78.47,136600000.0
2009-06-05 21:15:00,78.47,78.535,78.425,78.425,243000000.0
2009-06-05 21:16:00,78.43,78.435,78.37,78.405,109800001.0
2009-06-05 21:17:00,78.4,78.405,78.37,78.38,205900000.0
2009-06-05 21:18:00,78.375,78.4,78.355,78.39,95000000.0
2009-06-05 21:19:00,78.395,78.395,78.35,78.365,93200000.0
2009-06-05 21:20:00,78.365,78.395,78.335,78.36,159200000.0
2009-06-05 21:21:00,78.36,78.385,78.345,78.375,121800000.0
2009-06-05 21:22:00,78.375,78.405,78.37,78.385,84800000.0
2009-06-05 21:23:00,78.395,78.445,78.38,78.41,104400000.0
2009-06-05 21:24:00,78.405,78.445,78.4,78.4,59200000.0
2009-06-05 21:25:00,78.405,78.42,78.365,78.395,49800000.0
2009-06-05 21:26:00,78.395,78.405,78.385,78.385,13200000.0
2009-06-05 21:27:00,78.385,78.385,78.37,78.38,41400000.0
2009-06-05 21:28:00,78.375,78.39,78.375,78.39,29800000.0
2009-06-05 21:29:00,78.39,78.39,78.365,78.37,84200001.0
2009-06-05 21:30:00,78.365,78.375,78.345,78.35,70000000.0
2009-06-05 21:31:00,78.355,78.385,78.35,78.375,38600000.0
2009-06-05 21:32:00,78.38,78.38,78.36,78.375,98400000.0
2009-06-05 21:33:00,78.38,78.385,78.365,78.38,78400000.0
2009-06-05 21:34:00,78.365,78.38,78.355,78.37,132400000.0
2009-06-05 21:35:00,78.37,78.465,78.37,78.455,267400000.0
2009-06-05 21:36:00,78.46,78.485,78.455,78.47,138200000.0
2009-06-05 21:37:00,78.465,78.475,78.41,78.43,143000001.0
2009-06-05 21:38:00,78.43,78.435,78.4,78.415,59400000.0
2009-06-05 21:39:00,78.405,78.425,78.405,78.42,39600000.0
2009-06-05 21:40:00,78.43,78.5,78.43,78.5,149400000.0
2009-06-05 21:41:00,78.485,78.485,78.465,78.47,69200000.0
2009-06-05 21:42:00,78.465,78.5,78.465,78.5,138000000.0
2009-06-05 21:43:00,78.495,78.5,78.43,78.43,83200000.0
2009-06-05 21:44:00,78.43,78.445,78.43,78.445,12200000.0
2009-06-05 21:45:00,78.435,78.45,78.435,78.45,47400000.0
2009-06-05 21:46:00,78.44,78.455,78.44,78.45,14000000.0
2009-06-05 21:47:00,78.44,78.445,78.43,78.445,18400000.0
2009-06-05 21:48:00,78.445,78.45,78.43,78.43,34600000.0
2009-06-05 21:49:00,78.435,78.445,78.42,78.43,87200002.0
2009-06-05 21:50:00,78.42,78.43,78.41,78.41,20600000.0
2009-06-05 21:51:00,78.405,78.42,78.395,78.4,9800000.0
2009-06-05 21:52:00,78.395,78.395,78.395,78.395,2800000.0
2009-06-05 21:53:00,78.395,78.395,78.395,78.395,5600000.0
2009-06-05 21:54:00,78.395,78.42,78.395,78.405,41000000.0
2009-06-05 21:55:00,78.405,78.405,78.39,78.395,16800000.0
2009-06-05 21:56:00,78.385,78.395,78.32,78.335,96000000.0
2009-06-05 21:57:00,78.32,78.335,78.27,78.3,113400001.0
2009-06-05 21:58:00,78.29,78.31,78.29,78.31,29600000.0
2009-06-05 21:59:00,78.305,78.405,78.305,78.405,140800000.0
2009-06-05 22:00:00,78.41,78.46,78.4,78.44,124200000.0
2009-06-05 22:01:00,78.45,78.465,78.445,78.465,121600000.0
2009-06-05 22:02:00,78.47,78.47,78.465,78.465,20000000.0
2009-06-05 22:03:00,78.46,78.475,78.45,78.45,8400000.0
2009-06-05 22:04:00,78.455,78.49,78.45,78.485,210800002.0
2009-06-05 22:05:00,78.485,78.485,78.455,78.465,28000000.0
2009-06-05 22:06:00,78.45,78.465,78.45,78.465,5600000.0
2009-06-05 22:07:00,78.465,78.475,78.465,78.475,12600000.0
2009-06-05 22:08:00,78.465,78.475,78.465,78.47,9400000.0
2009-06-05 22:09:00,78.475,78.475,78.455,78.455,9000000.0
2009-06-05 22:10:00,78.46,78.46,78.445,78.455,8000000.0
2009-06-05 22:11:00,78.45,78.46,78.445,78.455,23000000.0
2009-06-05 22:12:00,78.45,78.465,78.445,78.455,43000000.0
2009-06-05 22:13:00,78.45,78.465,78.445,78.45,11400000.0
2009-06-05 22:14:00,78.445,78.475,78.445,78.475,11600000.0
2009-06-05 22:15:00,78.47,78.475,78.455,78.455,9800000.0
2009-06-05 22:16:00,78.465,78.47,78.46,78.47,10800000.0
2009-06-05 22:17:00,78.465,78.47,78.455,78.46,32600000.0
2009-06-05 22:18:00,78.46,78.475,78.455,78.455,33800000.0
2009-06-05 22:19:00,78.46,78.465,78.435,78.46,26200000.0
2009-06-05 22:20:00,78.46,78.485,78.455,78.475,17200000.0
2009-06-05 22:21:00,78.47,78.475,78.465,78.475,15400000.0
2009-06-05 22:22:00,78.465,78.465,78.44,78.44,16200000.0
2009-06-05 22:23:00,78.44,78.44,78.38,78.38,33000000.0
2009-06-05 22:24:00,78.38,78.395,78.36,78.365,52000000.0
2009-06-05 22:25:00,78.36,78.365,78.32,78.34,58000000.0
2009-06-05 22:26:00,78.335,78.335,78.305,78.32,74000001.0
2009-06-05 22:27:00,78.325,78.34,78.305,78.335,101600000.0
2009-06-05 22:28:00,78.325,78.355,78.315,78.345,16400000.0
2009-06-05 22:29:00,78.32,78.325,78.27,78.325,277600001.0
2009-06-05 22:30:00,78.335,78.365,78.305,78.34,38200000.0
2009-06-05 22:31:00,78.35,78.35,78.33,78.33,22000000.0
2009-06-05 22:32:00,78.335,78.34,78.335,78.34,7400000.0
2009-06-05 22:33:00,78.33,78.33,78.315,78.325,26400000.0
2009-06-05 22:34:00,78.33,78.335,78.33,78.335,6600000.0
2009-06-05 22:35:00,78.34,78.34,78.315,78.33,29200000.0
2009-06-05 22:36:00,78.33,78.33,78.32,78.32,14000000.0
2009-06-05 22:37:00,78.325,78.355,78.305,78.305,137700000.0
2009-06-05 22:38:00,78.271,78.286,78.257,78.278,24500000.0
2009-06-05 22:39:00,78.29,78.32,78.27,78.305,96200000.0
2009-06-05 22:40:00,78.295,78.335,78.285,78.285,128800000.0
2009-06-05 22:41:00,78.28,78.335,78.275,78.3,96600001.0
2009-06-05 22:42:00,78.295,78.295,78.285,78.285,6200000.0
2009-06-05 22:43:00,78.275,78.275,78.275,78.275,13800000.0
2009-06-05 22:44:00,78.28,78.31,78.27,78.31,115800000.0
2009-06-05 22:45:00,78.28,78.295,78.275,78.275,34600000.0
2009-06-05 22:46:00,78.285,78.285,78.235,78.235,85200000.0
2009-06-05 22:47:00,78.23,78.265,78.225,78.255,94600000.0
2009-06-05 22:48:00,78.255,78.255,78.22,78.22,99800000.0
2009-06-05 22:49:00,78.245,78.245,78.165,78.2,226000000.0
2009-06-05 22:50:00,78.215,78.275,78.21,78.235,176400001.0
2009-06-05 22:51:00,78.235,78.265,78.225,78.235,128400000.0
2009-06-05 22:52:00,78.255,78.265,78.215,78.245,132000000.0
2009-06-05 22:53:00,78.265,78.265,78.225,78.225,86400000.0
2009-06-05 22:54:00,78.235,78.235,78.235,78.235,26000000.0
2009-06-05 22:55:00,78.235,78.265,78.205,78.265,157000000.0
2009-06-05 22:56:00,78.265,78.265,78.225,78.225,113400000.0
2009-06-05 22:57:00,78.225,78.225,78.205,78.21,53000000.0
2009-06-05 22:58:00,78.215,78.225,78.205,78.205,131200000.0
2009-06-05 22:59:00,78.21,78.25,78.175,78.225,147800000.0
2009-06-07 23:00:00,78.22,78.349,78.22,78.318,28400000.0
2009-06-07 23:01:00,78.415,78.433,78.28,78.355,28600000.0
2009-06-07 23:02:00,78.355,78.395,78.305,78.355,40800000.0
2009-06-07 23:03:00,78.395,78.395,78.265,78.275,132600000.0
2009-06-07 23:04:00,78.265,78.315,78.255,78.255,85200000.0
2009-06-07 23:05:00,78.255,78.295,78.245,78.255,42000000.0
2009-06-07 23:06:00,78.245,78.295,78.235,78.295,94800000.0
2009-06-07 23:07:00,78.295,78.295,78.245,78.245,16000000.0
2009-06-07 23:08:00,78.245,78.265,78.245,78.245,36800000.0
2009-06-07 23:09:00,78.235,78.235,78.235,78.235,9200000.0
2009-06-07 23:10:00,78.23,78.31,78.215,78.26,43600000.0
2009-06-07 23:11:00,78.26,78.285,78.225,78.24,30000000.0
2009-06-07 23:12:00,78.225,78.23,78.205,78.205,32400000.0
2009-06-07 23:13:00,78.205,78.235,78.175,78.175,88600000.0
2009-06-07 23:14:00,78.195,78.215,78.195,78.205,30000000.0
2009-06-07 23:15:00,78.225,78.285,78.175,78.19,87200000.0
2009-06-07 23:16:00,78.19,78.225,78.105,78.185,56800000.0
2009-06-07 23:17:00,78.175,78.175,78.105,78.13,74800000.0
2009-06-07 23:18:00,78.13,78.145,78.125,78.13,41600000.0
2009-06-07 23:19:00,78.125,78.3,78.125,78.145,159600000.0
2009-06-07 23:20:00,78.145,78.175,78.125,78.175,67600000.0
2009-06-07 23:21:00,78.165,78.175,78.165,78.175,125200000.0
2009-06-07 23:22:00,78.175,78.175,78.165,78.165,31600000.0
2009-06-07 23:23:00,78.165,78.195,78.055,78.195,177000000.0
2009-06-07 23:24:00,78.185,78.185,78.135,78.135,28600000.0
2009-06-07 23:25:00,78.135,78.175,78.135,78.165,14600000.0
2009-06-07 23:26:00,78.165,78.2,78.085,78.2,54000000.0
2009-06-07 23:27:00,78.2,78.21,78.125,78.21,65000000.0
2009-06-07 23:28:00,78.2,78.24,78.2,78.24,3000000.0
2009-06-07 23:29:00,78.27,78.27,78.235,78.24,20000000.0
2009-06-07 23:30:00,78.24,78.25,78.24,78.25,7000000.0
2009-06-07 23:31:00,78.23,78.26,78.23,78.25,14000000.0
2009-06-07 23:32:00,78.24,78.24,78.24,78.24,1000000.0
2009-06-07 23:33:00,78.21,78.285,78.185,78.285,33200000.0
2009-06-07 23:34:00,78.295,78.295,78.225,78.225,39200000.0
2009-06-07 23:35:00,78.225,78.225,78.17,78.205,31200000.0
2009-06-07 23:36:00,78.21,78.225,78.21,78.225,17000000.0
2009-06-07 23:37:00,78.225,78.225,78.215,78.215,24800000.0
2009-06-07 23:38:00,78.205,78.23,78.205,78.23,35200000.0
2009-06-07 23:39:00,78.23,78.25,78.215,78.22,16600000.0
2009-06-07 23:40:00,78.22,78.22,78.21,78.22,7000000.0
2009-06-07 23:41:00,78.22,78.25,78.215,78.22,39800000.0
2009-06-07 23:42:00,78.22,78.25,78.22,78.25,20600000.0
2009-06-07 23:43:00,78.26,78.26,78.26,78.26,5000000.0
2009-06-07 23:44:00,78.27,78.27,78.26,78.26,5000000.0
2009-06-07 23:45:00,78.26,78.28,78.26,78.27,19000000.0
2009-06-07 23:46:00,78.27,78.27,78.26,78.26,4000000.0
2009-06-07 23:47:00,78.24,78.24,78.24,78.24,3200000.0
2009-06-07 23:48:00,78.24,78.27,78.24,78.26,18200000.0
2009-06-07 23:49:00,78.26,78.27,78.215,78.23,37600000.0
2009-06-07 23:50:00,78.242,78.25,78.233,78.25,138000000.0
2009-06-07 23:51:00,78.22,78.22,78.195,78.215,21400000.0
2009-06-07 23:52:00,78.23,78.235,78.195,78.23,84400000.0
2009-06-07 23:53:00,78.23,78.23,78.195,78.195,24200000.0
2009-06-07 23:54:00,78.2,78.2,78.2,78.2,4000000.0
2009-06-07 23:55:00,78.2,78.2,78.185,78.185,10000000.0
2009-06-07 23:56:00,78.195,78.2,78.195,78.2,5000000.0
2009-06-07 23:57:00,78.22,78.22,78.22,78.22,1000000.0
2009-06-07 23:58:00,78.23,78.235,78.205,78.205,20000000.0
2009-06-07 23:59:00,78.205,78.21,78.2,78.2,20000000.0
2009-06-08 00:00:00,78.2,78.21,78.195,78.21,87600000.0
2009-06-08 00:01:00,78.21,78.26,78.205,78.26,120600000.0
2009-06-08 00:02:00,78.33,78.33,78.305,78.33,195000000.0
2009-06-08 00:03:00,78.33,78.33,78.275,78.315,65200000.0
2009-06-08 00:04:00,78.315,78.38,78.305,78.34,72800000.0
2009-06-08 00:05:00,78.34,78.355,78.34,78.35,39800000.0
2009-06-08 00:06:00,78.35,78.35,78.32,78.32,51400000.0
2009-06-08 00:07:00,78.32,78.32,78.31,78.31,63200000.0
2009-06-08 00:08:00,78.32,78.33,78.315,78.315,26600000.0
2009-06-08 00:09:00,78.32,78.33,78.315,78.33,43600000.0
2009-06-08 00:10:00,78.33,78.38,78.33,78.34,155400000.0
2009-06-08 00:11:00,78.345,78.35,78.34,78.35,44000000.0
2009-06-08 00:12:00,78.34,78.35,78.33,78.34,37200000.0
2009-06-08 00:13:00,78.34,78.35,78.34,78.35,23400000.0
2009-06-08 00:14:00,78.35,78.35,78.35,78.35,9800000.0
2009-06-08 00:15:00,78.35,78.38,78.35,78.37,13000000.0
2009-06-08 00:16:00,78.37,78.37,78.34,78.35,21400000.0
2009-06-08 00:17:00,78.36,78.36,78.35,78.36,10400000.0
2009-06-08 00:18:00,78.36,78.39,78.355,78.355,21200000.0
2009-06-08 00:19:00,78.355,78.355,78.355,78.355,1600000.0
2009-06-08 00:20:00,78.355,78.365,78.35,78.35,33400000.0
2009-06-08 00:21:00,78.35,78.355,78.35,78.35,40000000.0
2009-06-08 00:22:00,78.35,78.35,78.35,78.35,10600000.0
2009-06-08 00:23:00,78.35,78.36,78.3,78.3,72000000.0
2009-06-08 00:24:00,78.3,78.345,78.3,78.33,40800000.0
2009-06-08 00:25:00,78.33,78.33,78.285,78.29,67400000.0
2009-06-08 00:26:00,78.29,78.295,78.285,78.295,43800000.0
2009-06-08 00:27:00,78.295,78.305,78.29,78.295,26200000.0
2009-06-08 00:28:00,78.295,78.305,78.29,78.29,35600000.0
2009-06-08 00:29:00,78.295,78.31,78.29,78.295,52000000.0
2009-06-08 00:30:00,78.295,78.305,78.29,78.305,34600000.0
2009-06-08 00:31:00,78.305,78.31,78.305,78.31,10600000.0
2009-06-08 00:32:00,78.31,78.31,78.29,78.3,47800000.0
2009-06-08 00:33:00,78.3,78.31,78.3,78.31,18800000.0
2009-06-08 00:34:00,78.315,78.32,78.31,78.315,34000000.0
2009-06-08 00:35:00,78.31,78.31,78.31,78.31,27000000.0
2009-06-08 00:36:00,78.32,78.32,78.31,78.32,17400000.0
2009-06-08 00:37:00,78.32,78.32,78.31,78.315,44400000.0
2009-06-08 00:38:00,78.32,78.325,78.305,78.305,22400000.0
2009-06-08 00:39:00,78.3,78.31,78.285,78.29,47400000.0
2009-06-08 00:40:00,78.285,78.3,78.285,78.295,47000000.0
2009-06-08 00:41:00,78.29,78.29,78.285,78.29,16400000.0
2009-06-08 00:42:00,78.28,78.29,78.28,78.28,33400000.0
2009-06-08 00:43:00,78.275,78.29,78.275,78.285,22400000.0
2009-06-08 00:44:00,78.28,78.28,78.27,78.28,19800000.0
2009-06-08 00:45:00,78.29,78.29,78.29,78.29,4000000.0
2009-06-08 00:46:00,78.28,78.29,78.28,78.29,14000000.0
2009-06-08 00:47:00,78.29,78.29,78.275,78.275,17800000.0
2009-06-08 00:48:00,78.28,78.28,78.275,78.275,7400000.0
2009-06-08 00:49:00,78.28,78.28,78.28,78.28,11000000.0
2009-06-08 00:50:00,78.275,78.28,78.27,78.28,18600000.0
2009-06-08 00:51:00,78.28,78.305,78.275,78.29,53800000.0
2009-06-08 00:52:00,78.285,78.335,78.285,78.33,46800000.0
2009-06-08 00:53:00,78.325,78.325,78.29,78.31,79400000.0
2009-06-08 00:54:00,78.305,78.31,78.305,78.31,17600000.0
2009-06-08 00:55:00,78.31,78.34,78.31,78.34,29200000.0
2009-06-08 00:56:00,78.34,78.37,78.34,78.35,33000000.0
2009-06-08 00:57:00,78.35,78.36,78.35,78.36,28200000.0
2009-06-08 00:58:00,78.35,78.37,78.35,78.35,140400000.0
2009-06-08 00:59:00,78.37,78.4,78.37,78.39,14400000.0
2009-06-08 01:00:00,78.4,78.4,78.375,78.375,58800000.0
2009-06-08 01:01:00,78.375,78.38,78.345,78.345,55600000.0
2009-06-08 01:02:00,78.345,78.345,78.305,78.315,160600000.0
2009-06-08 01:03:00,78.315,78.345,78.305,78.305,120200000.0
2009-06-08 01:04:00,78.325,78.33,78.315,78.33,25000000.0
2009-06-08 01:05:00,78.33,78.33,78.305,78.305,94600000.0
2009-06-08 01:06:00,78.305,78.31,78.295,78.3,62600000.0
2009-06-08 01:07:00,78.31,78.32,78.305,78.31,33800000.0
2009-06-08 01:08:00,78.31,78.325,78.305,78.325,40600000.0
2009-06-08 01:09:00,78.325,78.325,78.315,78.315,40400000.0
2009-06-08 01:10:00,78.315,78.345,78.315,78.335,259600000.0
2009-06-08 01:11:00,78.335,78.34,78.31,78.31,94600000.0
2009-06-08 01:12:00,78.31,78.33,78.295,78.33,151000000.0
2009-06-08 01:13:00,78.33,78.33,78.31,78.32,57800000.0
2009-06-08 01:14:00,78.32,78.33,78.315,78.315,58000000.0
2009-06-08 01:15:00,78.32,78.335,78.305,78.305,125000000.0
2009-06-08 01:16:00,78.295,78.3,78.275,78.285,255400000.0
2009-06-08 01:17:00,78.295,78.295,78.265,78.275,127200000.0
2009-06-08 01:18:00,78.275,78.295,78.275,78.275,169200000.0
2009-06-08 01:19:00,78.275,78.275,78.275,78.275,193200000.0
2009-06-08 01:20:00,78.28,78.28,78.25,78.255,227400000.0
2009-06-08 01:21:00,78.255,78.26,78.25,78.255,72000000.0
2009-06-08 01:22:00,78.245,78.25,78.22,78.22,319000000.0
2009-06-08 01:23:00,78.23,78.24,78.225,78.23,51000000.0
2009-06-08 01:24:00,78.23,78.3,78.23,78.245,193200000.0
2009-06-08 01:25:00,78.255,78.255,78.215,78.225,306200000.0
2009-06-08 01:26:00,78.225,78.23,78.215,78.215,138600000.0
2009-06-08 01:27:00,78.22,78.24,78.215,78.24,146200000.0
2009-06-08 01:28:00,78.24,78.24,78.22,78.23,71200000.0
2009-06-08 01:29:00,78.24,78.24,78.215,78.215,98000000.0
2009-06-08 01:30:00,78.215,78.325,78.215,78.255,243800000.0
2009-06-08 01:31:00,78.255,78.34,78.255,78.325,188600000.0
2009-06-08 01:32:00,78.335,78.39,78.295,78.345,439200000.0
2009-06-08 01:33:00,78.325,78.325,78.295,78.295,153600001.0
2009-06-08 01:34:00,78.285,78.315,78.275,78.315,263800000.0
2009-06-08 01:35:00,78.305,78.325,78.295,78.31,181400000.0
2009-06-08 01:36:00,78.305,78.33,78.305,78.315,115000000.0
2009-06-08 01:37:00,78.265,78.265,78.255,78.255,29200000.0
2009-06-08 01:38:00,78.255,78.255,78.235,78.235,151200000.0
2009-06-08 01:39:00,78.235,78.285,78.235,78.255,253000000.0
2009-06-08 01:40:00,78.255,78.255,78.235,78.235,114400000.0
2009-06-08 01:41:00,78.235,78.275,78.235,78.265,108600000.0
2009-06-08 01:42:00,78.265,78.265,78.26,78.265,11400000.0
2009-06-08 01:43:00,78.265,78.265,78.255,78.255,32000000.0
2009-06-08 01:44:00,78.245,78.295,78.245,78.295,266000000.0
2009-06-08 01:45:00,78.285,78.285,78.245,78.275,237200000.0
2009-06-08 01:46:00,78.275,78.31,78.265,78.31,197600002.0
2009-06-08 01:47:00,78.31,78.32,78.305,78.31,174400000.0
2009-06-08 01:48:00,78.32,78.32,78.3,78.305,127000000.0
2009-06-08 01:49:00,78.315,78.335,78.315,78.33,126200000.0
2009-06-08 01:50:00,78.34,78.39,78.335,78.39,238200000.0
2009-06-08 01:51:00,78.39,78.395,78.355,78.36,133200000.0
2009-06-08 01:52:00,78.36,78.375,78.325,78.365,580600000.0
2009-06-08 01:53:00,78.365,78.37,78.355,78.37,139400000.0
2009-06-08 01:54:00,78.37,78.38,78.365,78.375,68800000.0
2009-06-08 01:55:00,78.385,78.415,78.38,78.4,291800000.0
2009-06-08 01:56:00,78.4,78.545,78.4,78.525,554200000.0
2009-06-08 01:57:00,78.525,78.525,78.47,78.485,293600000.0
2009-06-08 01:58:00,78.485,78.485,78.455,78.46,172800000.0
2009-06-08 01:59:00,78.46,78.5,78.455,78.48,272200000.0
2009-06-08 02:00:00,78.46,78.48,78.42,78.44,445800000.0
2009-06-08 02:01:00,78.44,78.495,78.435,78.49,534600000.0
2009-06-08 02:02:00,78.475,78.52,78.43,78.5,680800000.0
2009-06-08 02:03:00,78.5,78.52,78.475,78.515,519800000.0
2009-06-08 02:04:00,78.505,78.535,78.505,78.515,354400000.0
2009-06-08 02:05:00,78.515,78.53,78.495,78.515,379100000.0
2009-06-08 02:06:00,78.52,78.54,78.495,78.51,382800000.0
2009-06-08 02:07:00,78.51,78.525,78.5,78.515,200800000.0
2009-06-08 02:08:00,78.515,78.535,78.515,78.53,410600000.0
2009-06-08 02:09:00,78.53,78.53,78.475,78.48,281600000.0
2009-06-08 02:10:00,78.48,78.5,78.47,78.475,253600000.0
2009-06-08 02:11:00,78.475,78.52,78.465,78.49,269800000.0
2009-06-08 02:12:00,78.52,78.53,78.51,78.53,271800000.0
2009-06-08 02:13:00,78.53,78.565,78.52,78.53,324200000.0
2009-06-08 02:14:00,78.53,78.59,78.53,78.57,541800000.0
2009-06-08 02:15:00,78.575,78.58,78.56,78.575,215200000.0
2009-06-08 02:16:00,78.57,78.59,78.55,78.56,373800000.0
2009-06-08 02:17:00,78.56,78.57,78.535,78.57,278000000.0
2009-06-08 02:18:00,78.58,78.6,78.57,78.58,102200000.0
2009-06-08 02:19:00,78.58,78.59,78.56,78.59,53000000.0
2009-06-08 02:20:00,78.59,78.59,78.58,78.58,65600000.0
2009-06-08 02:21:00,78.64,78.64,78.62,78.63,145800000.0
2009-06-08 02:22:00,78.64,78.665,78.615,78.665,497200000.0
2009-06-08 02:23:00,78.665,78.68,78.655,78.665,296400000.0
2009-06-08 02:24:00,78.665,78.745,78.665,78.72,406400000.0
2009-06-08 02:25:00,78.715,78.715,78.68,78.68,329200000.0
2009-06-08 02:26:00,78.685,78.69,78.67,78.68,276000000.0
2009-06-08 02:27:00,78.68,78.7,78.68,78.685,380200000.0
2009-06-08 02:28:00,78.685,78.71,78.665,78.67,334200000.0
2009-06-08 02:29:00,78.67,78.675,78.595,78.625,691600000.0
2009-06-08 02:30:00,78.625,78.64,78.61,78.61,572600000.0
2009-06-08 02:31:00,78.61,78.645,78.605,78.645,525200000.0
2009-06-08 02:32:00,78.645,78.68,78.605,78.64,442200000.0
2009-06-08 02:33:00,78.635,78.64,78.575,78.595,542199999.0
2009-06-08 02:34:00,78.59,78.62,78.59,78.62,300200000.0
2009-06-08 02:35:00,78.62,78.65,78.605,78.625,245800000.0
2009-06-08 02:36:00,78.63,78.63,78.605,78.605,535600000.0
2009-06-08 02:37:00,78.59,78.595,78.565,78.58,630400000.0
2009-06-08 02:38:00,78.58,78.605,78.565,78.605,541000000.0
2009-06-08 02:39:00,78.605,78.62,78.6,78.61,453200000.0
2009-06-08 02:40:00,78.61,78.64,78.605,78.62,621799999.0
2009-06-08 02:41:00,78.62,78.635,78.605,78.63,368200000.0
2009-06-08 02:42:00,78.63,78.63,78.6,78.6,358200000.0
2009-06-08 02:43:00,78.6,78.62,78.585,78.6,639600000.0
2009-06-08 02:44:00,78.6,78.62,78.585,78.595,849200000.0
2009-06-08 02:45:00,78.59,78.605,78.58,78.605,400200000.0
2009-06-08 02:46:00,78.605,78.625,78.595,78.605,601400000.0
2009-06-08 02:47:00,78.61,78.64,78.6,78.64,480000000.0
2009-06-08 02:48:00,78.64,78.645,78.585,78.595,712600000.0
2009-06-08 02:49:00,78.59,78.6,78.565,78.565,539200000.0
2009-06-08 02:50:00,78.57,78.6,78.565,78.575,521200000.0
2009-06-08 02:51:00,78.575,78.58,78.55,78.56,291800000.0
2009-06-08 02:52:00,78.56,78.6,78.55,78.59,490000000.0
2009-06-08 02:53:00,78.58,78.595,78.55,78.555,495000000.0
2009-06-08 02:54:00,78.55,78.59,78.55,78.58,345800000.0
2009-06-08 02:55:00,78.58,78.585,78.555,78.56,422800000.0
2009-06-08 02:56:00,78.56,78.575,78.545,78.555,379800000.0
2009-06-08 02:57:00,78.56,78.585,78.56,78.585,103000000.0
2009-06-08 02:58:00,78.585,78.585,78.565,78.58,154200000.0
2009-06-08 02:59:00,78.58,78.58,78.575,78.575,236000000.0
2009-06-08 03:00:00,78.575,78.59,78.57,78.57,282600000.0
2009-06-08 03:01:00,78.58,78.595,78.56,78.565,654600000.0
2009-06-08 03:02:00,78.57,78.57,78.55,78.555,498800000.0
2009-06-08 03:03:00,78.55,78.57,78.525,78.53,817399999.0
2009-06-08 03:04:00,78.53,78.58,78.53,78.57,651400000.0
2009-06-08 03:05:00,78.57,78.575,78.535,78.54,438800000.0
2009-06-08 03:06:00,78.53,78.54,78.505,78.505,643400000.0
2009-06-08 03:07:00,78.505,78.505,78.49,78.495,405799998.0
2009-06-08 03:08:00,78.5,78.52,78.48,78.52,360200000.0
2009-06-08 03:09:00,78.515,78.56,78.51,78.54,455600000.0
2009-06-08 03:10:00,78.54,78.545,78.53,78.54,382600000.0
2009-06-08 03:11:00,78.54,78.55,78.505,78.53,529999999.0
2009-06-08 03:12:00,78.54,78.56,78.535,78.54,211400000.0
2009-06-08 03:13:00,78.54,78.575,78.53,78.565,275800000.0
2009-06-08 03:14:00,78.565,78.565,78.545,78.56,176600000.0
2009-06-08 03:15:00,78.56,78.59,78.55,78.555,536200000.0
2009-06-08 03:16:00,78.55,78.555,78.52,78.525,287800000.0
2009-06-08 03:17:00,78.525,78.55,78.52,78.55,322399996.0
2009-06-08 03:18:00,78.55,78.61,78.54,78.58,313600000.0
2009-06-08 03:19:00,78.57,78.58,78.535,78.54,498999997.0
2009-06-08 03:20:00,78.54,78.55,78.525,78.53,144800000.0
2009-06-08 03:21:00,78.53,78.55,78.5,78.54,542600000.0
2009-06-08 03:22:00,78.535,78.565,78.535,78.55,392799999.0
2009-06-08 03:23:00,78.55,78.55,78.5,78.525,637600000.0
2009-06-08 03:24:00,78.52,78.55,78.515,78.545,723400000.0
2009-06-08 03:25:00,78.545,78.555,78.535,78.545,556200000.0
2009-06-08 03:26:00,78.545,78.545,78.52,78.535,604800000.0
2009-06-08 03:27:00,78.535,78.535,78.49,78.495,247200000.0
2009-06-08 03:28:00,78.495,78.5,78.475,78.495,144200000.0
2009-06-08 03:29:00,78.5,78.525,78.47,78.515,350800000.0
2009-06-08 03:30:00,78.515,78.55,78.505,78.54,500400000.0
2009-06-08 03:31:00,78.54,78.54,78.47,78.485,774400000.0
2009-06-08 03:32:00,78.485,78.49,78.475,78.485,346600000.0
2009-06-08 03:33:00,78.485,78.485,78.46,78.465,388600000.0
2009-06-08 03:34:00,78.475,78.48,78.46,78.47,411600000.0
2009-06-08 03:35:00,78.47,78.495,78.465,78.495,254000000.0
2009-06-08 03:36:00,78.49,78.5,78.475,78.49,416000000.0
2009-06-08 03:37:00,78.49,78.49,78.48,78.49,307000000.0
2009-06-08 03:38:00,78.49,78.53,78.485,78.49,441800000.0
2009-06-08 03:39:00,78.49,78.52,78.49,78.495,242800000.0
2009-06-08 03:40:00,78.495,78.52,78.475,78.52,298200000.0
2009-06-08 03:41:00,78.51,78.53,78.51,78.52,447400000.0
2009-06-08 03:42:00,78.52,78.52,78.475,78.485,292400000.0
2009-06-08 03:43:00,78.485,78.485,78.465,78.475,129400000.0
2009-06-08 03:44:00,78.48,78.5,78.475,78.495,272000000.0
2009-06-08 03:45:00,78.49,78.495,78.47,78.485,380999999.0
2009-06-08 03:46:00,78.485,78.505,78.485,78.495,427800000.0
2009-06-08 03:47:00,78.495,78.5,78.47,78.5,388400000.0
2009-06-08 03:48:00,78.5,78.52,78.46,78.46,714600000.0
2009-06-08 03:49:00,78.46,78.495,78.46,78.495,520600000.0
2009-06-08 03:50:00,78.495,78.495,78.475,78.475,373599999.0
2009-06-08 03:51:00,78.48,78.5,78.465,78.485,503199999.0
2009-06-08 03:52:00,78.485,78.485,78.465,78.47,95200000.0
2009-06-08 03:53:00,78.465,78.475,78.46,78.47,542200001.0
2009-06-08 03:54:00,78.47,78.495,78.46,78.485,574000000.0
2009-06-08 03:55:00,78.49,78.5,78.435,78.44,678600000.0
2009-06-08 03:56:00,78.44,78.445,78.43,78.44,298800000.0
2009-06-08 03:57:00,78.445,78.465,78.44,78.465,587800000.0
2009-06-08 03:58:00,78.465,78.47,78.455,78.46,851400000.0
2009-06-08 03:59:00,78.465,78.475,78.455,78.47,461399999.0
2009-06-08 04:00:00,78.475,78.485,78.455,78.46,403400000.0
2009-06-08 04:01:00,78.455,78.46,78.445,78.445,221800000.0
2009-06-08 04:02:00,78.46,78.48,78.46,78.46,164599999.0
2009-06-08 04:03:00,78.46,78.5,78.46,78.49,414800000.0
2009-06-08 04:04:00,78.48,78.49,78.48,78.49,415200002.0
2009-06-08 04:05:00,78.49,78.52,78.48,78.495,108400002.0
2009-06-08 04:06:00,78.49,78.505,78.47,78.475,82700000.0
2009-06-08 04:07:00,78.485,78.505,78.48,78.485,172799999.0
2009-06-08 04:08:00,78.485,78.5,78.485,78.49,210200001.0
2009-06-08 04:09:00,78.49,78.49,78.48,78.48,86000000.0
2009-06-08 04:10:00,78.485,78.495,78.47,78.49,267400000.0
2009-06-08 04:11:00,78.49,78.505,78.485,78.5,57400000.0
2009-06-08 04:12:00,78.495,78.52,78.465,78.515,295000000.0
2009-06-08 04:13:00,78.505,78.505,78.475,78.485,282200000.0
2009-06-08 04:14:00,78.48,78.51,78.47,78.475,173600002.0
2009-06-08 04:15:00,78.48,78.5,78.475,78.48,114600000.0
2009-06-08 04:16:00,78.48,78.49,78.46,78.465,63400000.0
2009-06-08 04:17:00,78.465,78.475,78.43,78.455,323000001.0
2009-06-08 04:18:00,78.46,78.485,78.43,78.43,130400000.0
2009-06-08 04:19:00,78.43,78.45,78.42,78.445,208800000.0
2009-06-08 04:20:00,78.44,78.44,78.43,78.43,113800000.0
2009-06-08 04:21:00,78.425,78.43,78.42,78.42,89400000.0
2009-06-08 04:22:00,78.42,78.42,78.395,78.415,178200000.0
2009-06-08 04:23:00,78.405,78.43,78.405,78.43,227400000.0
2009-06-08 04:24:00,78.44,78.44,78.425,78.425,18200000.0
2009-06-08 04:25:00,78.425,78.43,78.4,78.4,201000000.0
2009-06-08 04:26:00,78.4,78.41,78.39,78.39,74800000.0
2009-06-08 04:27:00,78.395,78.43,78.395,78.425,172399999.0
2009-06-08 04:28:00,78.435,78.46,78.425,78.45,235600001.0
2009-06-08 04:29:00,78.46,78.465,78.45,78.465,73400000.0
2009-06-08 04:30:00,78.465,78.465,78.445,78.445,69200000.0
2009-06-08 04:31:00,78.46,78.48,78.46,78.47,62600000.0
2009-06-08 04:32:00,78.47,78.52,78.465,78.52,285000000.0
2009-06-08 04:33:00,78.52,78.52,78.47,78.48,73800000.0
2009-06-08 04:34:00,78.49,78.505,78.465,78.5,148000000.0
2009-06-08 04:35:00,78.5,78.51,78.5,78.5,65600000.0
2009-06-08 04:36:00,78.49,78.49,78.455,78.48,203800000.0
2009-06-08 04:37:00,78.49,78.49,78.465,78.47,201800000.0
2009-06-08 04:38:00,78.47,78.49,78.455,78.485,208400000.0
2009-06-08 04:39:00,78.48,78.51,78.48,78.5,131000000.0
2009-06-08 04:40:00,78.51,78.53,78.505,78.52,102600000.0
2009-06-08 04:41:00,78.52,78.53,78.485,78.485,281600000.0
2009-06-08 04:42:00,78.495,78.5,78.485,78.485,181199999.0
2009-06-08 04:43:00,78.505,78.51,78.495,78.51,122200000.0
2009-06-08 04:44:00,78.515,78.52,78.515,78.52,5600000.0
2009-06-08 04:45:00,78.52,78.53,78.52,78.525,123400000.0
2009-06-08 04:46:00,78.52,78.53,78.505,78.52,222399996.0
2009-06-08 04:47:00,78.52,78.525,78.51,78.515,188800000.0
2009-06-08 04:48:00,78.515,78.52,78.505,78.51,367400002.0
2009-06-08 04:49:00,78.51,78.53,78.51,78.53,263399997.0
2009-06-08 04:50:00,78.53,78.53,78.505,78.505,188199998.0
2009-06-08 04:51:00,78.505,78.51,78.5,78.505,177600001.0
2009-06-08 04:52:00,78.495,78.5,78.49,78.49,46600000.0
2009-06-08 04:53:00,78.495,78.495,78.485,78.485,58800000.0
2009-06-08 04:54:00,78.485,78.485,78.475,78.485,424399999.0
2009-06-08 04:55:00,78.48,78.48,78.47,78.47,44600000.0
2009-06-08 04:56:00,78.47,78.47,78.44,78.44,241200000.0
2009-06-08 04:57:00,78.44,78.45,78.43,78.435,144600000.0
2009-06-08 04:58:00,78.43,78.45,78.43,78.45,136600000.0
2009-06-08 04:59:00,78.45,78.46,78.435,78.46,434000000.0
2009-06-08 05:00:00,78.455,78.49,78.455,78.475,362599998.0
2009-06-08 05:01:00,78.48,78.5,78.47,78.485,476800001.0
2009-06-08 05:02:00,78.49,78.49,78.49,78.49,6600000.0
2009-06-08 05:03:00,78.49,78.49,78.48,78.49,71200000.0
2009-06-08 05:04:00,78.475,78.49,78.475,78.48,221399996.0
2009-06-08 05:05:00,78.47,78.48,78.445,78.45,144000001.0
2009-06-08 05:06:00,78.45,78.455,78.45,78.45,107000000.0
2009-06-08 05:07:00,78.45,78.47,78.45,78.455,396800001.0
2009-06-08 05:08:00,78.465,78.465,78.455,78.455,85599999.0
2009-06-08 05:09:00,78.46,78.46,78.445,78.46,57400000.0
2009-06-08 05:10:00,78.455,78.47,78.45,78.465,62400000.0
2009-06-08 05:11:00,78.46,78.46,78.435,78.435,110800000.0
2009-06-08 05:12:00,78.44,78.44,78.415,78.415,338200000.0
2009-06-08 05:13:00,78.415,78.43,78.415,78.425,341400000.0
2009-06-08 05:14:00,78.43,78.43,78.43,78.43,18000000.0
2009-06-08 05:15:00,78.43,78.43,78.41,78.415,210800000.0
2009-06-08 05:16:00,78.42,78.43,78.395,78.4,272800000.0
2009-06-08 05:17:00,78.4,78.4,78.375,78.39,115400000.0
2009-06-08 05:18:00,78.39,78.4,78.375,78.395,197400000.0
2009-06-08 05:19:00,78.395,78.4,78.385,78.385,101800000.0
2009-06-08 05:20:00,78.385,78.4,78.385,78.39,150400000.0
2009-06-08 05:21:00,78.41,78.42,78.395,78.42,147200000.0
2009-06-08 05:22:00,78.42,78.46,78.42,78.46,285599999.0
2009-06-08 05:23:00,78.455,78.46,78.445,78.455,163600001.0
2009-06-08 05:24:00,78.455,78.48,78.455,78.475,243800002.0
2009-06-08 05:25:00,78.475,78.48,78.46,78.465,172200000.0
2009-06-08 05:26:00,78.46,78.465,78.455,78.465,98600000.0
2009-06-08 05:27:00,78.465,78.465,78.455,78.455,181200000.0
2009-06-08 05:28:00,78.465,78.465,78.445,78.465,202800002.0
2009-06-08 05:29:00,78.46,78.465,78.46,78.465,46400000.0
2009-06-08 05:30:00,78.465,78.48,78.465,78.48,221799997.0
2009-06-08 05:31:00,78.48,78.55,78.48,78.525,345400000.0
2009-06-08 05:32:00,78.525,78.545,78.51,78.54,180600000.0
2009-06-08 05:33:00,78.545,78.545,78.53,78.53,91000000.0
2009-06-08 05:34:00,78.53,78.54,78.53,78.535,146200000.0
2009-06-08 05:35:00,78.535,78.55,78.535,78.545,136000000.0
2009-06-08 05:36:00,78.545,78.565,78.54,78.56,279800000.0
2009-06-08 05:37:00,78.555,78.57,78.545,78.545,457999999.0
2009-06-08 05:38:00,78.545,78.565,78.545,78.565,142200000.0
2009-06-08 05:39:00,78.565,78.565,78.525,78.535,314000001.0
2009-06-08 05:40:00,78.53,78.535,78.515,78.515,374200000.0
2009-06-08 05:41:00,78.515,78.515,78.495,78.505,196599999.0
2009-06-08 05:42:00,78.505,78.52,78.495,78.52,178000000.0
2009-06-08 05:43:00,78.51,78.52,78.5,78.51,268800001.0
2009-06-08 05:44:00,78.505,78.51,78.495,78.5,208600000.0
2009-06-08 05:45:00,78.495,78.5,78.495,78.5,101600000.0
2009-06-08 05:46:00,78.5,78.515,78.49,78.495,422200008.0
2009-06-08 05:47:00,78.5,78.505,78.495,78.5,72600000.0
2009-06-08 05:48:00,78.495,78.505,78.495,78.5,112200000.0
2009-06-08 05:49:00,78.505,78.51,78.495,78.495,180600000.0
2009-06-08 05:50:00,78.495,78.5,78.475,78.48,168800000.0
2009-06-08 05:51:00,78.465,78.475,78.46,78.465,126800000.0
2009-06-08 05:52:00,78.465,78.475,78.46,78.465,219600000.0
2009-06-08 05:53:00,78.47,78.475,78.465,78.475,462200000.0
2009-06-08 05:54:00,78.465,78.5,78.465,78.495,492800000.0
2009-06-08 05:55:00,78.5,78.525,78.495,78.525,423400002.0
2009-06-08 05:56:00,78.52,78.525,78.5,78.505,366600000.0
2009-06-08 05:57:00,78.51,78.515,78.49,78.5,300800000.0
2009-06-08 05:58:00,78.505,78.505,78.495,78.5,275200001.0
2009-06-08 05:59:00,78.49,78.51,78.485,78.51,173200000.0
2009-06-08 06:00:00,78.51,78.52,78.495,78.52,493999999.0
2009-06-08 06:01:00,78.52,78.52,78.505,78.505,137400000.0
2009-06-08 06:02:00,78.505,78.505,78.495,78.505,147200000.0
2009-06-08 06:03:00,78.505,78.505,78.465,78.465,147800002.0
2009-06-08 06:04:00,78.465,78.485,78.46,78.485,195800001.0
2009-06-08 06:05:00,78.475,78.505,78.475,78.475,151800001.0
2009-06-08 06:06:00,78.48,78.49,78.455,78.475,389200001.0
2009-06-08 06:07:00,78.475,78.49,78.475,78.48,258200000.0
2009-06-08 06:08:00,78.48,78.495,78.48,78.495,39800000.0
2009-06-08 06:09:00,78.495,78.495,78.475,78.475,149600000.0
2009-06-08 06:10:00,78.475,78.48,78.475,78.475,132800000.0
2009-06-08 06:11:00,78.475,78.495,78.465,78.495,419200001.0
2009-06-08 06:12:00,78.485,78.5,78.465,78.495,366800002.0
2009-06-08 06:13:00,78.495,78.495,78.485,78.49,217799999.0
2009-06-08 06:14:00,78.485,78.495,78.485,78.485,108600000.0
2009-06-08 06:15:00,78.48,78.495,78.475,78.495,180200000.0
2009-06-08 06:16:00,78.495,78.525,78.485,78.495,293799999.0
2009-06-08 06:17:00,78.495,78.52,78.495,78.505,303400001.0
2009-06-08 06:18:00,78.505,78.515,78.5,78.51,251800000.0
2009-06-08 06:19:00,78.51,78.52,78.51,78.515,235200000.0
2009-06-08 06:20:00,78.52,78.52,78.5,78.5,61600000.0
2009-06-08 06:21:00,78.51,78.51,78.49,78.5,21000000.0
2009-06-08 06:22:00,78.5,78.5,78.49,78.5,58800000.0
2009-06-08 06:23:00,78.49,78.5,78.475,78.485,103600001.0
2009-06-08 06:24:00,78.485,78.485,78.455,78.46,301800000.0
2009-06-08 06:25:00,78.46,78.46,78.435,78.445,168800000.0
2009-06-08 06:26:00,78.445,78.475,78.42,78.465,155800000.0
2009-06-08 06:27:00,78.46,78.465,78.45,78.455,55000000.0
2009-06-08 06:28:00,78.465,78.495,78.46,78.475,73400000.0
2009-06-08 06:29:00,78.475,78.5,78.47,78.495,205400000.0
2009-06-08 06:30:00,78.495,78.54,78.495,78.515,418600002.0
2009-06-08 06:31:00,78.515,78.52,78.505,78.51,434400000.0
2009-06-08 06:32:00,78.515,78.525,78.51,78.51,155000000.0
2009-06-08 06:33:00,78.51,78.52,78.505,78.505,32800000.0
2009-06-08 06:34:00,78.5,78.505,78.485,78.485,61800000.0
2009-06-08 06:35:00,78.485,78.49,78.42,78.42,160800001.0
2009-06-08 06:36:00,78.435,78.44,78.405,78.405,480200000.0
2009-06-08 06:37:00,78.41,78.415,78.405,78.415,293600000.0
2009-06-08 06:38:00,78.42,78.42,78.405,78.41,259799999.0
2009-06-08 06:39:00,78.41,78.43,78.405,78.41,146200000.0
2009-06-08 06:40:00,78.41,78.41,78.4,78.4,54400000.0
2009-06-08 06:41:00,78.4,78.445,78.4,78.42,366200001.0
2009-06-08 06:42:00,78.42,78.445,78.415,78.435,108800000.0
2009-06-08 06:43:00,78.43,78.445,78.43,78.445,47800000.0
2009-06-08 06:44:00,78.445,78.445,78.41,78.41,162000001.0
2009-06-08 06:45:00,78.42,78.42,78.41,78.42,55800000.0
2009-06-08 06:46:00,78.415,78.42,78.395,78.405,312800004.0
2009-06-08 06:47:00,78.415,78.425,78.41,78.41,35400000.0
2009-06-08 06:48:00,78.425,78.435,78.415,78.43,23800000.0
2009-06-08 06:49:00,78.425,78.43,78.415,78.425,36400000.0
2009-06-08 06:50:00,78.425,78.425,78.41,78.41,141199998.0
2009-06-08 06:51:00,78.415,78.42,78.415,78.42,334800000.0
2009-06-08 06:52:00,78.42,78.44,78.42,78.43,403600001.0
2009-06-08 06:53:00,78.42,78.42,78.42,78.42,4000000.0
2009-06-08 06:54:00,78.42,78.425,78.415,78.425,71400000.0
2009-06-08 06:55:00,78.43,78.44,78.42,78.42,198800000.0
2009-06-08 06:56:00,78.42,78.48,78.42,78.465,69800000.0
2009-06-08 06:57:00,78.465,78.48,78.455,78.48,51800000.0
2009-06-08 06:58:00,78.465,78.47,78.46,78.46,107800001.0
2009-06-08 06:59:00,78.47,78.47,78.435,78.435,473600000.0
2009-06-08 07:00:00,78.435,78.455,78.43,78.455,201800000.0
2009-06-08 07:01:00,78.46,78.47,78.46,78.46,19600000.0
2009-06-08 07:02:00,78.455,78.465,78.445,78.465,32600000.0
2009-06-08 07:03:00,78.465,78.485,78.465,78.485,22400000.0
2009-06-08 07:04:00,78.485,78.495,78.475,78.49,80400000.0
2009-06-08 07:05:00,78.495,78.495,78.47,78.47,79800000.0
2009-06-08 07:06:00,78.47,78.49,78.47,78.485,332799998.0
2009-06-08 07:07:00,78.5,78.53,78.5,78.525,192000000.0
2009-06-08 07:08:00,78.525,78.545,78.52,78.525,379799999.0
2009-06-08 07:09:00,78.53,78.55,78.515,78.54,226200000.0
2009-06-08 07:10:00,78.525,78.545,78.525,78.54,89400000.0
2009-06-08 07:11:00,78.545,78.545,78.53,78.54,135000000.0
2009-06-08 07:12:00,78.54,78.555,78.54,78.545,38400000.0
2009-06-08 07:13:00,78.555,78.565,78.535,78.535,56600000.0
2009-06-08 07:14:00,78.54,78.54,78.525,78.525,56400000.0
2009-06-08 07:15:00,78.525,78.53,78.505,78.505,42800000.0
2009-06-08 07:16:00,78.515,78.525,78.505,78.505,221400000.0
2009-06-08 07:17:00,78.515,78.515,78.505,78.51,84000000.0
2009-06-08 07:18:00,78.505,78.535,78.505,78.52,223000000.0
2009-06-08 07:19:00,78.52,78.525,78.505,78.505,163800000.0
2009-06-08 07:20:00,78.505,78.515,78.505,78.515,62200000.0
2009-06-08 07:21:00,78.51,78.51,78.495,78.5,397800001.0
2009-06-08 07:22:00,78.5,78.505,78.475,78.495,55400000.0
2009-06-08 07:23:00,78.495,78.495,78.465,78.47,545600000.0
2009-06-08 07:24:00,78.47,78.49,78.43,78.445,133400000.0
2009-06-08 07:25:00,78.44,78.465,78.44,78.465,111400000.0
2009-06-08 07:26:00,78.455,78.47,78.445,78.465,236100003.0
2009-06-08 07:27:00,78.46,78.465,78.45,78.46,53200000.0
2009-06-08 07:28:00,78.46,78.47,78.445,78.45,89200000.0
2009-06-08 07:29:00,78.455,78.465,78.42,78.42,75800000.0
2009-06-08 07:30:00,78.42,78.445,78.415,78.425,83000000.0
2009-06-08 07:31:00,78.42,78.43,78.405,78.425,205000000.0
2009-06-08 07:32:00,78.42,78.435,78.395,78.395,88600000.0
2009-06-08 07:33:00,78.405,78.445,78.385,78.385,135000000.0
2009-06-08 07:34:00,78.385,78.425,78.385,78.41,248000000.0
2009-06-08 07:35:00,78.405,78.43,78.405,78.425,66800000.0
2009-06-08 07:36:00,78.41,78.435,78.41,78.425,63000000.0
2009-06-08 07:37:00,78.425,78.43,78.41,78.42,66200000.0
2009-06-08 07:38:00,78.42,78.42,78.405,78.415,253600006.0
2009-06-08 07:39:00,78.415,78.45,78.415,78.45,143600000.0
2009-06-08 07:40:00,78.45,78.495,78.45,78.475,65400000.0
2009-06-08 07:41:00,78.47,78.49,78.45,78.49,239800000.0
2009-06-08 07:42:00,78.49,78.51,78.485,78.51,61600000.0
2009-06-08 07:43:00,78.51,78.525,78.5,78.505,239400000.0
2009-06-08 07:44:00,78.505,78.545,78.505,78.54,335800000.0
2009-06-08 07:45:00,78.535,78.55,78.51,78.51,111800000.0
2009-06-08 07:46:00,78.51,78.535,78.505,78.525,154000000.0
2009-06-08 07:47:00,78.52,78.525,78.495,78.505,327400000.0
2009-06-08 07:48:00,78.5,78.53,78.5,78.52,393800001.0
2009-06-08 07:49:00,78.52,78.535,78.49,78.505,94000000.0
2009-06-08 07:50:00,78.51,78.51,78.495,78.505,50200000.0
2009-06-08 07:51:00,78.505,78.51,78.495,78.51,81200000.0
2009-06-08 07:52:00,78.51,78.545,78.495,78.535,498399997.0
2009-06-08 07:53:00,78.535,78.545,78.515,78.515,619000000.0
2009-06-08 07:54:00,78.525,78.53,78.505,78.515,339800002.0
2009-06-08 07:55:00,78.51,78.52,78.47,78.49,400800002.0
2009-06-08 07:56:00,78.49,78.505,78.485,78.505,227400000.0
2009-06-08 07:57:00,78.51,78.53,78.505,78.53,185600000.0
2009-06-08 07:58:00,78.53,78.56,78.475,78.505,617200000.0
2009-06-08 07:59:00,78.52,78.54,78.465,78.48,717600000.0
2009-06-08 08:00:00,78.485,78.52,78.475,78.515,474400000.0
2009-06-08 08:01:00,78.5,78.505,78.49,78.505,97000000.0
2009-06-08 08:02:00,78.495,78.51,78.485,78.495,86000000.0
2009-06-08 08:03:00,78.49,78.49,78.44,78.445,442599999.0
2009-06-08 08:04:00,78.445,78.45,78.4,78.425,871200002.0
2009-06-08 08:05:00,78.425,78.475,78.42,78.435,1024600003.0
2009-06-08 08:06:00,78.435,78.435,78.405,78.425,294600000.0
2009-06-08 08:07:00,78.415,78.42,78.335,78.34,523300003.0
2009-06-08 08:08:00,78.335,78.37,78.33,78.345,454800001.0
2009-06-08 08:09:00,78.345,78.355,78.315,78.325,724400000.0
2009-06-08 08:10:00,78.325,78.335,78.3,78.305,169600000.0
2009-06-08 08:11:00,78.315,78.335,78.305,78.32,331600000.0
2009-06-08 08:12:00,78.32,78.33,78.285,78.295,474399998.0
2009-06-08 08:13:00,78.285,78.295,78.25,78.25,460600003.0
2009-06-08 08:14:00,78.255,78.255,78.23,78.245,544600003.0
2009-06-08 08:15:00,78.27,78.28,78.255,78.26,298399999.0
2009-06-08 08:16:00,78.26,78.325,78.255,78.32,596000001.0
2009-06-08 08:17:00,78.325,78.34,78.275,78.29,562999999.0
2009-06-08 08:18:00,78.285,78.32,78.285,78.32,403400000.0
2009-06-08 08:19:00,78.315,78.315,78.265,78.275,481600000.0
2009-06-08 08:20:00,78.275,78.285,78.26,78.265,634399997.0
2009-06-08 08:21:00,78.27,78.31,78.265,78.3,271999998.0
2009-06-08 08:22:00,78.3,78.31,78.285,78.295,198000000.0
2009-06-08 08:23:00,78.295,78.295,78.27,78.285,433000000.0
2009-06-08 08:24:00,78.285,78.29,78.25,78.255,361199999.0
2009-06-08 08:25:00,78.26,78.275,78.225,78.23,99400001.0
2009-06-08 08:26:00,78.23,78.255,78.225,78.225,358199999.0
2009-06-08 08:27:00,78.225,78.24,78.215,78.235,259400000.0
2009-06-08 08:28:00,78.245,78.265,78.235,78.255,239400000.0
2009-06-08 08:29:00,78.26,78.26,78.225,78.24,604000001.0
2009-06-08 08:30:00,78.235,78.255,78.22,78.225,395800000.0
2009-06-08 08:31:00,78.225,78.225,78.195,78.22,539600000.0
2009-06-08 08:32:00,78.215,78.22,78.16,78.16,364600000.0
2009-06-08 08:33:00,78.17,78.17,78.125,78.135,500000000.0
2009-06-08 08:34:00,78.125,78.17,78.125,78.165,562000000.0
2009-06-08 08:35:00,78.175,78.185,78.165,78.185,278000000.0
2009-06-08 08:36:00,78.185,78.205,78.175,78.2,644000000.0
2009-06-08 08:37:00,78.2,78.23,78.2,78.22,372600000.0
2009-06-08 08:38:00,78.225,78.225,78.205,78.205,278800000.0
2009-06-08 08:39:00,78.225,78.235,78.215,78.225,656400001.0
2009-06-08 08:40:00,78.225,78.28,78.21,78.265,471599999.0
2009-06-08 08:41:00,78.275,78.28,78.22,78.24,612799999.0
2009-06-08 08:42:00,78.24,78.305,78.235,78.275,281200001.0
2009-06-08 08:43:00,78.275,78.29,78.26,78.27,248800001.0
2009-06-08 08:44:00,78.27,78.27,78.195,78.215,547600000.0
2009-06-08 08:45:00,78.21,78.255,78.195,78.235,517199999.0
2009-06-08 08:46:00,78.25,78.275,78.245,78.26,515000000.0
2009-06-08 08:47:00,78.26,78.26,78.225,78.25,621800000.0
2009-06-08 08:48:00,78.25,78.27,78.235,78.255,627800001.0
2009-06-08 08:49:00,78.255,78.28,78.225,78.27,387000000.0
2009-06-08 08:50:00,78.27,78.28,78.255,78.26,272800000.0
2009-06-08 08:51:00,78.245,78.3,78.245,78.275,399800000.0
2009-06-08 08:52:00,78.275,78.3,78.27,78.28,605000001.0
2009-06-08 08:53:00,78.28,78.325,78.275,78.32,513199996.0
2009-06-08 08:54:00,78.32,78.34,78.315,78.34,341599999.0
2009-06-08 08:55:00,78.34,78.34,78.315,78.33,426800000.0
2009-06-08 08:56:00,78.33,78.35,78.305,78.35,289800000.0
2009-06-08 08:57:00,78.35,78.37,78.315,78.32,410800000.0
2009-06-08 08:58:00,78.32,78.35,78.32,78.35,320000000.0
2009-06-08 08:59:00,78.35,78.4,78.345,78.4,287600001.0
2009-06-08 09:00:00,78.4,78.41,78.375,78.395,482399999.0
2009-06-08 09:01:00,78.395,78.43,78.395,78.42,270400000.0
2009-06-08 09:02:00,78.42,78.42,78.275,78.29,459199999.0
2009-06-08 09:03:00,78.3,78.425,78.3,78.39,291900000.0
2009-06-08 09:04:00,78.385,78.385,78.365,78.37,250200000.0
2009-06-08 09:05:00,78.365,78.38,78.295,78.32,163400000.0
2009-06-08 09:06:00,78.34,78.35,78.305,78.32,364400000.0
2009-06-08 09:07:00,78.32,78.335,78.285,78.29,372600001.0
2009-06-08 09:08:00,78.295,78.36,78.29,78.35,426399999.0
2009-06-08 09:09:00,78.35,78.355,78.315,78.32,335200000.0
2009-06-08 09:10:00,78.335,78.34,78.255,78.26,208200000.0
2009-06-08 09:11:00,78.255,78.275,78.23,78.235,392600000.0
2009-06-08 09:12:00,78.235,78.235,78.125,78.155,599000000.0
2009-06-08 09:13:00,78.16,78.175,78.145,78.16,519000000.0
2009-06-08 09:14:00,78.16,78.19,78.15,78.15,330800000.0
2009-06-08 09:15:00,78.15,78.195,78.15,78.15,254000000.0
2009-06-08 09:16:00,78.15,78.175,78.12,78.13,461199999.0
2009-06-08 09:17:00,78.13,78.165,78.12,78.12,555200000.0
2009-06-08 09:18:00,78.13,78.15,78.13,78.15,240600000.0
2009-06-08 09:19:00,78.15,78.16,78.12,78.13,353200000.0
2009-06-08 09:20:00,78.13,78.14,78.06,78.065,276000000.0
2009-06-08 09:21:00,78.065,78.08,78.04,78.065,757000002.0
2009-06-08 09:22:00,78.065,78.085,78.045,78.05,622800001.0
2009-06-08 09:23:00,78.045,78.075,78.045,78.065,579199999.0
2009-06-08 09:24:00,78.065,78.1,78.055,78.09,417000000.0
2009-06-08 09:25:00,78.09,78.11,78.065,78.07,327600000.0
2009-06-08 09:26:00,78.07,78.08,78.02,78.02,445000000.0
2009-06-08 09:27:00,78.02,78.02,77.955,77.97,413399999.0
2009-06-08 09:28:00,77.97,77.995,77.93,77.93,481100001.0
2009-06-08 09:29:00,77.94,77.965,77.855,77.855,732599999.0
2009-06-08 09:30:00,77.855,77.895,77.825,77.895,441700000.0
2009-06-08 09:31:00,77.91,77.92,77.835,77.85,606399996.0
2009-06-08 09:32:00,77.845,77.85,77.785,77.84,738500001.0
2009-06-08 09:33:00,77.85,77.875,77.845,77.865,479800000.0
2009-06-08 09:34:00,77.865,77.895,77.865,77.865,329000000.0
2009-06-08 09:35:00,77.87,77.88,77.85,77.855,587200000.0
2009-06-08 09:36:00,77.855,77.87,77.84,77.865,381800000.0
2009-06-08 09:37:00,77.865,77.88,77.84,77.875,374400000.0
2009-06-08 09:38:00,77.865,77.875,77.725,77.735,578700001.0
2009-06-08 09:39:00,77.735,77.76,77.625,77.63,454700000.0
2009-06-08 09:40:00,77.62,77.64,77.6,77.62,359199999.0
2009-06-08 09:41:00,77.62,77.645,77.525,77.555,775599999.0
2009-06-08 09:42:00,77.565,77.58,77.495,77.535,515400001.0
2009-06-08 09:43:00,77.545,77.64,77.525,77.585,656400001.0
2009-06-08 09:44:00,77.585,77.635,77.565,77.585,353800002.0
2009-06-08 09:45:00,77.6,77.61,77.565,77.595,617400002.0
2009-06-08 09:46:00,77.61,77.64,77.575,77.575,648600000.0
2009-06-08 09:47:00,77.57,77.58,77.525,77.55,558000001.0
2009-06-08 09:48:00,77.555,77.57,77.505,77.52,632600000.0
2009-06-08 09:49:00,77.52,77.55,77.515,77.535,703400001.0
2009-06-08 09:50:00,77.52,77.54,77.495,77.525,387600000.0
2009-06-08 09:51:00,77.525,77.53,77.485,77.485,474800001.0
2009-06-08 09:52:00,77.485,77.5,77.46,77.495,415400000.0
2009-06-08 09:53:00,77.495,77.495,77.45,77.465,406400000.0
2009-06-08 09:54:00,77.475,77.51,77.455,77.5,227000000.0
2009-06-08 09:55:00,77.5,77.515,77.48,77.48,157200000.0
2009-06-08 09:56:00,77.485,77.5,77.455,77.455,125000000.0
2009-06-08 09:57:00,77.455,77.5,77.43,77.495,823400000.0
2009-06-08 09:58:00,77.49,77.52,77.44,77.44,374200000.0
2009-06-08 09:59:00,77.445,77.52,77.43,77.505,690600001.0
2009-06-08 10:00:00,77.505,77.52,77.34,77.34,682999999.0
2009-06-08 10:01:00,77.35,77.43,77.325,77.385,838000000.0
2009-06-08 10:02:00,77.39,77.4,77.345,77.345,404000001.0
2009-06-08 10:03:00,77.35,77.37,77.325,77.34,339400000.0
2009-06-08 10:04:00,77.34,77.42,77.335,77.385,394400000.0
2009-06-08 10:05:00,77.4,77.45,77.385,77.42,401400000.0
2009-06-08 10:06:00,77.415,77.44,77.345,77.43,468800000.0
2009-06-08 10:07:00,77.43,77.45,77.395,77.42,355200000.0
2009-06-08 10:08:00,77.405,77.45,77.395,77.42,659600001.0
2009-06-08 10:09:00,77.42,77.43,77.37,77.385,571800000.0
2009-06-08 10:10:00,77.385,77.4,77.29,77.29,467700001.0
2009-06-08 10:11:00,77.285,77.36,77.285,77.35,519900002.0
2009-06-08 10:12:00,77.35,77.41,77.345,77.4,367600001.0
2009-06-08 10:13:00,77.41,77.42,77.395,77.42,371200000.0
2009-06-08 10:14:00,77.41,77.43,77.395,77.425,432400001.0
2009-06-08 10:15:00,77.425,77.425,77.365,77.375,754399999.0
2009-06-08 10:16:00,77.385,77.385,77.295,77.32,637000000.0
2009-06-08 10:17:00,77.32,77.32,77.285,77.295,520600001.0
2009-06-08 10:18:00,77.3,77.35,77.295,77.305,512400002.0
2009-06-08 10:19:00,77.305,77.335,77.295,77.3,404200001.0
2009-06-08 10:20:00,77.3,77.305,77.235,77.275,651400002.0
2009-06-08 10:21:00,77.28,77.34,77.28,77.32,536200001.0
2009-06-08 10:22:00,77.315,77.35,77.295,77.34,411800002.0
2009-06-08 10:23:00,77.34,77.34,77.285,77.32,245200000.0
2009-06-08 10:24:00,77.32,77.32,77.265,77.31,303600000.0
2009-06-08 10:25:00,77.31,77.32,77.285,77.31,382000000.0
2009-06-08 10:26:00,77.31,77.32,77.275,77.3,404800000.0
2009-06-08 10:27:00,77.3,77.3,77.21,77.215,351600000.0
2009-06-08 10:28:00,77.21,77.23,77.18,77.19,356000000.0
2009-06-08 10:29:00,77.19,77.19,77.12,77.13,780600000.0
2009-06-08 10:30:00,77.12,77.16,77.12,77.15,805600000.0
2009-06-08 10:31:00,77.145,77.18,77.13,77.18,466600000.0
2009-06-08 10:32:00,77.18,77.22,77.18,77.22,390600000.0
2009-06-08 10:33:00,77.195,77.21,77.165,77.195,589000000.0
2009-06-08 10:34:00,77.195,77.22,77.185,77.22,416800000.0
2009-06-08 10:35:00,77.215,77.26,77.215,77.235,763400000.0
2009-06-08 10:36:00,77.235,77.26,77.23,77.24,316000000.0
2009-06-08 10:37:00,77.24,77.25,77.215,77.23,477399998.0
2009-06-08 10:38:00,77.23,77.24,77.22,77.23,301200000.0
2009-06-08 10:39:00,77.225,77.24,77.195,77.21,557999999.0
2009-06-08 10:40:00,77.195,77.21,77.165,77.17,424000000.0
2009-06-08 10:41:00,77.17,77.2,77.155,77.155,558600003.0
2009-06-08 10:42:00,77.15,77.18,77.12,77.13,796800000.0
2009-06-08 10:43:00,77.13,77.16,77.125,77.125,657000002.0
2009-06-08 10:44:00,77.125,77.2,77.125,77.17,527199999.0
2009-06-08 10:45:00,77.165,77.185,77.145,77.145,403400001.0
2009-06-08 10:46:00,77.145,77.17,77.145,77.165,516000000.0
2009-06-08 10:47:00,77.165,77.2,77.155,77.19,458200002.0
2009-06-08 10:48:00,77.205,77.22,77.17,77.21,394400000.0
2009-06-08 10:49:00,77.21,77.24,77.195,77.215,846800000.0
2009-06-08 10:50:00,77.215,77.24,77.175,77.195,676800000.0
2009-06-08 10:51:00,77.195,77.21,77.155,77.19,647600000.0
2009-06-08 10:52:00,77.18,77.18,77.125,77.135,657600001.0
2009-06-08 10:53:00,77.14,77.145,77.125,77.14,223800000.0
2009-06-08 10:54:00,77.14,77.18,77.135,77.16,179400000.0
2009-06-08 10:55:00,77.17,77.2,77.17,77.2,219400000.0
2009-06-08 10:56:00,77.2,77.225,77.2,77.21,290000000.0
2009-06-08 10:57:00,77.21,77.215,77.145,77.155,390000000.0
2009-06-08 10:58:00,77.155,77.19,77.15,77.18,239200000.0
2009-06-08 10:59:00,77.175,77.22,77.175,77.19,404800000.0
2009-06-08 11:00:00,77.18,77.18,77.16,77.165,438400001.0
2009-06-08 11:01:00,77.165,77.18,77.135,77.17,661199999.0
2009-06-08 11:02:00,77.17,77.19,77.145,77.145,300600000.0
2009-06-08 11:03:00,77.145,77.175,77.125,77.155,494400000.0
2009-06-08 11:04:00,77.16,77.21,77.15,77.21,660200000.0
2009-06-08 11:05:00,77.21,77.25,77.2,77.25,585399999.0
2009-06-08 11:06:00,77.255,77.3,77.255,77.28,236800000.0
2009-06-08 11:07:00,77.28,77.34,77.275,77.34,139200000.0
2009-06-08 11:08:00,77.345,77.35,77.315,77.35,180400000.0
2009-06-08 11:09:00,77.35,77.38,77.34,77.38,168000000.0
2009-06-08 11:10:00,77.38,77.39,77.345,77.38,403800000.0
2009-06-08 11:11:00,77.38,77.4,77.365,77.4,422000000.0
2009-06-08 11:12:00,77.385,77.46,77.385,77.435,348200000.0
2009-06-08 11:13:00,77.435,77.53,77.435,77.505,454599999.0
2009-06-08 11:14:00,77.51,77.51,77.445,77.45,336799999.0
2009-06-08 11:15:00,77.45,77.48,77.405,77.405,457800001.0
2009-06-08 11:16:00,77.42,77.435,77.415,77.435,337800000.0
2009-06-08 11:17:00,77.44,77.5,77.43,77.5,482600001.0
2009-06-08 11:18:00,77.495,77.5,77.465,77.475,534800000.0
2009-06-08 11:19:00,77.485,77.515,77.45,77.5,482800000.0
2009-06-08 11:20:00,77.515,77.515,77.465,77.465,622000000.0
2009-06-08 11:21:00,77.47,77.495,77.445,77.46,569199999.0
2009-06-08 11:22:00,77.455,77.495,77.445,77.47,651600000.0
2009-06-08 11:23:00,77.47,77.485,77.445,77.445,569200001.0
2009-06-08 11:24:00,77.45,77.465,77.425,77.43,547000000.0
2009-06-08 11:25:00,77.425,77.435,77.395,77.42,326800000.0
2009-06-08 11:26:00,77.42,77.46,77.42,77.46,241400001.0
2009-06-08 11:27:00,77.46,77.465,77.43,77.465,344000000.0
2009-06-08 11:28:00,77.465,77.525,77.465,77.505,575800000.0
2009-06-08 11:29:00,77.51,77.555,77.51,77.55,340799999.0
2009-06-08 11:30:00,77.55,77.565,77.525,77.53,625599996.0
2009-06-08 11:31:00,77.53,77.55,77.525,77.535,380399999.0
2009-06-08 11:32:00,77.53,77.54,77.505,77.535,339200000.0
2009-06-08 11:33:00,77.53,77.535,77.455,77.49,795400002.0
2009-06-08 11:34:00,77.485,77.495,77.465,77.49,692200000.0
2009-06-08 11:35:00,77.485,77.485,77.39,77.4,606999999.0
2009-06-08 11:36:00,77.415,77.42,77.32,77.36,573599999.0
2009-06-08 11:37:00,77.36,77.37,77.27,77.27,476400000.0
2009-06-08 11:38:00,77.255,77.31,77.245,77.3,350500000.0
2009-06-08 11:39:00,77.295,77.3,77.18,77.26,534600000.0
2009-06-08 11:40:00,77.26,77.27,77.22,77.245,806800002.0
2009-06-08 11:41:00,77.25,77.265,77.21,77.23,548399999.0
2009-06-08 11:42:00,77.235,77.265,77.205,77.265,664400000.0
2009-06-08 11:43:00,77.265,77.265,77.205,77.26,626799999.0
2009-06-08 11:44:00,77.26,77.28,77.245,77.275,376800000.0
2009-06-08 11:45:00,77.275,77.305,77.235,77.245,760200000.0
2009-06-08 11:46:00,77.245,77.3,77.24,77.3,662200000.0
2009-06-08 11:47:00,77.3,77.305,77.265,77.28,550000002.0
2009-06-08 11:48:00,77.285,77.31,77.265,77.3,570599999.0
2009-06-08 11:49:00,77.3,77.305,77.265,77.265,602999999.0
2009-06-08 11:50:00,77.265,77.28,77.22,77.22,490600000.0
2009-06-08 11:51:00,77.225,77.225,77.205,77.22,660199999.0
2009-06-08 11:52:00,77.22,77.24,77.195,77.24,609000000.0
2009-06-08 11:53:00,77.24,77.24,77.195,77.205,605200000.0
2009-06-08 11:54:00,77.205,77.215,77.18,77.18,826000000.0
2009-06-08 11:55:00,77.18,77.22,77.15,77.15,454800000.0
2009-06-08 11:56:00,77.145,77.16,77.105,77.125,724199995.0
2009-06-08 11:57:00,77.125,77.13,77.1,77.1,441600000.0
2009-06-08 11:58:00,77.095,77.2,77.065,77.185,628200001.0
2009-06-08 11:59:00,77.19,77.205,77.17,77.195,378800000.0
2009-06-08 12:00:00,77.2,77.22,77.185,77.215,304200000.0
2009-06-08 12:01:00,77.215,77.3,77.215,77.275,339400000.0
2009-06-08 12:02:00,77.275,77.275,77.21,77.255,726699999.0
2009-06-08 12:03:00,77.265,77.29,77.25,77.27,483400001.0
2009-06-08 12:04:00,77.275,77.275,77.225,77.225,577599999.0
2009-06-08 12:05:00,77.23,77.25,77.22,77.225,423800001.0
2009-06-08 12:06:00,77.225,77.27,77.215,77.265,400600000.0
2009-06-08 12:07:00,77.265,77.315,77.265,77.275,545000000.0
2009-06-08 12:08:00,77.275,77.29,77.245,77.265,274800000.0
2009-06-08 12:09:00,77.27,77.305,77.255,77.295,601399999.0
2009-06-08 12:10:00,77.295,77.31,77.285,77.31,555199999.0
2009-06-08 12:11:00,77.3,77.365,77.295,77.335,519200000.0
2009-06-08 12:12:00,77.355,77.395,77.325,77.37,794599998.0
2009-06-08 12:13:00,77.355,77.39,77.345,77.38,481800000.0
2009-06-08 12:14:00,77.38,77.41,77.37,77.41,346400001.0
2009-06-08 12:15:00,77.41,77.41,77.385,77.39,301600000.0
2009-06-08 12:16:00,77.39,77.405,77.385,77.395,254000000.0
2009-06-08 12:17:00,77.395,77.415,77.385,77.41,577200002.0
2009-06-08 12:18:00,77.41,77.485,77.395,77.445,392800000.0
2009-06-08 12:19:00,77.45,77.465,77.405,77.465,466400002.0
2009-06-08 12:20:00,77.46,77.48,77.445,77.48,357200001.0
2009-06-08 12:21:00,77.48,77.54,77.48,77.53,389800000.0
2009-06-08 12:22:00,77.53,77.55,77.475,77.48,418800000.0
2009-06-08 12:23:00,77.49,77.51,77.475,77.49,155800000.0
2009-06-08 12:24:00,77.48,77.48,77.435,77.435,501000002.0
2009-06-08 12:25:00,77.45,77.48,77.43,77.46,242800000.0
2009-06-08 12:26:00,77.46,77.46,77.395,77.41,370800000.0
2009-06-08 12:27:00,77.41,77.44,77.405,77.42,423800000.0
2009-06-08 12:28:00,77.415,77.43,77.395,77.4,395800000.0
2009-06-08 12:29:00,77.405,77.41,77.375,77.385,682200007.0
2009-06-08 12:30:00,77.385,77.385,77.34,77.375,457800000.0
2009-06-08 12:31:00,77.355,77.4,77.345,77.395,565200000.0
2009-06-08 12:32:00,77.4,77.405,77.365,77.395,580200001.0
2009-06-08 12:33:00,77.395,77.415,77.385,77.41,291800000.0
2009-06-08 12:34:00,77.41,77.43,77.375,77.42,336000000.0
2009-06-08 12:35:00,77.415,77.425,77.41,77.415,187400000.0
2009-06-08 12:36:00,77.415,77.475,77.415,77.475,279000000.0
2009-06-08 12:37:00,77.47,77.475,77.45,77.465,200200000.0
2009-06-08 12:38:00,77.47,77.53,77.47,77.52,264800000.0
2009-06-08 12:39:00,77.52,77.53,77.505,77.53,334800000.0
2009-06-08 12:40:00,77.525,77.58,77.515,77.55,499200000.0
2009-06-08 12:41:00,77.55,77.56,77.53,77.55,247200000.0
2009-06-08 12:42:00,77.55,77.55,77.515,77.54,409400000.0
2009-06-08 12:43:00,77.545,77.57,77.54,77.545,309000000.0
2009-06-08 12:44:00,77.55,77.57,77.525,77.57,512400000.0
2009-06-08 12:45:00,77.56,77.56,77.535,77.54,269000001.0
2009-06-08 12:46:00,77.54,77.555,77.535,77.535,252999999.0
2009-06-08 12:47:00,77.54,77.545,77.51,77.535,201200000.0
2009-06-08 12:48:00,77.535,77.535,77.505,77.52,277600000.0
2009-06-08 12:49:00,77.525,77.53,77.495,77.495,343200000.0
2009-06-08 12:50:00,77.495,77.5,77.46,77.46,283000000.0
2009-06-08 12:51:00,77.46,77.475,77.435,77.445,381600000.0
2009-06-08 12:52:00,77.445,77.45,77.425,77.44,397600002.0
2009-06-08 12:53:00,77.44,77.445,77.405,77.435,299400000.0
2009-06-08 12:54:00,77.435,77.47,77.43,77.465,280000001.0
2009-06-08 12:55:00,77.46,77.46,77.425,77.445,265800000.0
2009-06-08 12:56:00,77.445,77.45,77.43,77.44,249800000.0
2009-06-08 12:57:00,77.44,77.45,77.42,77.43,326600000.0
2009-06-08 12:58:00,77.43,77.44,77.385,77.39,281200001.0
2009-06-08 12:59:00,77.39,77.415,77.35,77.35,350600000.0
2009-06-08 13:00:00,77.34,77.35,77.31,77.325,344200002.0
2009-06-08 13:01:00,77.33,77.35,77.32,77.32,374000000.0
2009-06-08 13:02:00,77.32,77.33,77.235,77.33,249400000.0
2009-06-08 13:03:00,77.32,77.33,77.27,77.275,689200000.0
2009-06-08 13:04:00,77.275,77.31,77.275,77.31,246400000.0
2009-06-08 13:05:00,77.31,77.34,77.295,77.335,648000000.0
2009-06-08 13:06:00,77.33,77.37,77.325,77.345,438000002.0
2009-06-08 13:07:00,77.355,77.4,77.355,77.385,181800001.0
2009-06-08 13:08:00,77.385,77.455,77.385,77.455,560200002.0
2009-06-08 13:09:00,77.455,77.49,77.45,77.47,521600000.0
2009-06-08 13:10:00,77.465,77.47,77.435,77.47,602999999.0
2009-06-08 13:11:00,77.47,77.47,77.43,77.45,524700000.0
2009-06-08 13:12:00,77.45,77.47,77.43,77.43,420200000.0
2009-06-08 13:13:00,77.43,77.45,77.405,77.44,548599999.0
2009-06-08 13:14:00,77.44,77.46,77.385,77.4,538399997.0
2009-06-08 13:15:00,77.4,77.435,77.395,77.42,495400001.0
2009-06-08 13:16:00,77.415,77.48,77.415,77.48,452799998.0
2009-06-08 13:17:00,77.485,77.52,77.48,77.52,342200000.0
2009-06-08 13:18:00,77.515,77.56,77.515,77.53,429400001.0
2009-06-08 13:19:00,77.53,77.53,77.435,77.46,433800000.0
2009-06-08 13:20:00,77.465,77.515,77.465,77.515,338200000.0
2009-06-08 13:21:00,77.515,77.54,77.505,77.505,303800001.0
2009-06-08 13:22:00,77.515,77.53,77.505,77.52,303200000.0
2009-06-08 13:23:00,77.52,77.53,77.495,77.525,528000001.0
2009-06-08 13:24:00,77.525,77.6,77.525,77.575,392599999.0
2009-06-08 13:25:00,77.58,77.64,77.575,77.61,450399998.0
2009-06-08 13:26:00,77.61,77.63,77.59,77.6,268800000.0
2009-06-08 13:27:00,77.6,77.62,77.585,77.61,341800001.0
2009-06-08 13:28:00,77.605,77.63,77.53,77.555,578400000.0
2009-06-08 13:29:00,77.555,77.595,77.555,77.565,705800000.0
2009-06-08 13:30:00,77.565,77.605,77.555,77.58,638799999.0
2009-06-08 13:31:00,77.58,77.59,77.555,77.56,262799999.0
2009-06-08 13:32:00,77.56,77.57,77.505,77.525,485400001.0
2009-06-08 13:33:00,77.53,77.53,77.45,77.455,508800001.0
2009-06-08 13:34:00,77.46,77.465,77.43,77.46,403100000.0
2009-06-08 13:35:00,77.46,77.465,77.44,77.46,254000000.0
2009-06-08 13:36:00,77.46,77.515,77.45,77.465,358300000.0
2009-06-08 13:37:00,77.465,77.53,77.46,77.505,591399999.0
2009-06-08 13:38:00,77.505,77.555,77.49,77.52,578400000.0
2009-06-08 13:39:00,77.515,77.515,77.465,77.5,521600000.0
2009-06-08 13:40:00,77.51,77.52,77.51,77.51,254800000.0
2009-06-08 13:41:00,77.5,77.5,77.375,77.395,834599999.0
2009-06-08 13:42:00,77.39,77.42,77.355,77.355,623600000.0
2009-06-08 13:43:00,77.35,77.38,77.345,77.365,616599999.0
2009-06-08 13:44:00,77.36,77.39,77.32,77.33,370200000.0
2009-06-08 13:45:00,77.335,77.37,77.33,77.365,356400000.0
2009-06-08 13:46:00,77.36,77.405,77.36,77.39,478000000.0
2009-06-08 13:47:00,77.395,77.46,77.395,77.46,496999999.0
2009-06-08 13:48:00,77.45,77.48,77.445,77.47,316000000.0
2009-06-08 13:49:00,77.465,77.51,77.455,77.485,513999999.0
2009-06-08 13:50:00,77.485,77.495,77.415,77.425,533599998.0
2009-06-08 13:51:00,77.415,77.415,77.375,77.405,326600000.0
2009-06-08 13:52:00,77.405,77.44,77.395,77.435,303000001.0
2009-06-08 13:53:00,77.44,77.465,77.425,77.425,212000000.0
2009-06-08 13:54:00,77.425,77.5,77.41,77.475,538200000.0
2009-06-08 13:55:00,77.475,77.485,77.365,77.39,472799999.0
2009-06-08 13:56:00,77.405,77.43,77.405,77.41,296000000.0
2009-06-08 13:57:00,77.415,77.47,77.405,77.47,282800001.0
2009-06-08 13:58:00,77.47,77.56,77.465,77.535,450000000.0
2009-06-08 13:59:00,77.55,77.56,77.49,77.525,705599999.0
2009-06-08 14:00:00,77.525,77.56,77.505,77.555,739200005.0
2009-06-08 14:01:00,77.56,77.56,77.505,77.54,640800001.0
2009-06-08 14:02:00,77.54,77.645,77.54,77.63,669000000.0
2009-06-08 14:03:00,77.63,77.66,77.6,77.66,383700000.0
2009-06-08 14:04:00,77.66,77.67,77.63,77.63,479800000.0
2009-06-08 14:05:00,77.63,77.68,77.63,77.665,336200000.0
2009-06-08 14:06:00,77.66,77.66,77.605,77.62,480600001.0
2009-06-08 14:07:00,77.62,77.67,77.61,77.67,297400000.0
2009-06-08 14:08:00,77.67,77.685,77.665,77.68,207400000.0
2009-06-08 14:09:00,77.68,77.705,77.68,77.7,108400000.0
2009-06-08 14:10:00,77.695,77.715,77.665,77.665,503599999.0
2009-06-08 14:11:00,77.67,77.68,77.65,77.66,573000000.0
2009-06-08 14:12:00,77.67,77.67,77.65,77.65,146800000.0
2009-06-08 14:13:00,77.63,77.635,77.585,77.585,193800000.0
2009-06-08 14:14:00,77.585,77.605,77.57,77.595,413600000.0
2009-06-08 14:15:00,77.62,77.65,77.61,77.63,252200000.0
2009-06-08 14:16:00,77.635,77.64,77.605,77.615,148600000.0
2009-06-08 14:17:00,77.62,77.65,77.605,77.61,354399999.0
2009-06-08 14:18:00,77.615,77.63,77.59,77.59,176200000.0
2009-06-08 14:19:00,77.59,77.59,77.56,77.56,454000000.0
2009-06-08 14:20:00,77.56,77.62,77.56,77.615,546800000.0
2009-06-08 14:21:00,77.615,77.62,77.58,77.595,363800000.0
2009-06-08 14:22:00,77.59,77.61,77.58,77.585,353200000.0
2009-06-08 14:23:00,77.58,77.6,77.57,77.6,415000000.0
2009-06-08 14:24:00,77.6,77.61,77.55,77.56,309800000.0
2009-06-08 14:25:00,77.545,77.58,77.535,77.575,206200000.0
2009-06-08 14:26:00,77.575,77.585,77.57,77.58,121200000.0
2009-06-08 14:27:00,77.59,77.61,77.565,77.575,261000000.0
2009-06-08 14:28:00,77.575,77.595,77.555,77.56,211000000.0
2009-06-08 14:29:00,77.56,77.6,77.55,77.595,351600000.0
2009-06-08 14:30:00,77.59,77.59,77.555,77.57,135400000.0
2009-06-08 14:31:00,77.57,77.57,77.505,77.52,339600000.0
2009-06-08 14:32:00,77.52,77.535,77.51,77.52,161800001.0
2009-06-08 14:33:00,77.525,77.54,77.495,77.51,373400000.0
2009-06-08 14:34:00,77.51,77.54,77.5,77.515,263800000.0
2009-06-08 14:35:00,77.52,77.59,77.52,77.58,312600000.0
2009-06-08 14:36:00,77.58,77.59,77.555,77.59,252800000.0
2009-06-08 14:37:00,77.58,77.59,77.555,77.57,324799999.0
2009-06-08 14:38:00,77.57,77.57,77.54,77.54,177800000.0
2009-06-08 14:39:00,77.54,77.54,77.51,77.52,106600000.0
2009-06-08 14:40:00,77.52,77.54,77.51,77.53,278600000.0
2009-06-08 14:41:00,77.53,77.54,77.52,77.52,113000000.0
2009-06-08 14:42:00,77.52,77.52,77.51,77.52,57200000.0
2009-06-08 14:43:00,77.52,77.55,77.515,77.535,231000000.0
2009-06-08 14:44:00,77.53,77.53,77.485,77.51,415400001.0
2009-06-08 14:45:00,77.52,77.54,77.515,77.54,141000000.0
2009-06-08 14:46:00,77.55,77.55,77.525,77.54,319799999.0
2009-06-08 14:47:00,77.54,77.54,77.525,77.53,227600000.0
2009-06-08 14:48:00,77.53,77.53,77.515,77.525,116200000.0
2009-06-08 14:49:00,77.52,77.525,77.47,77.515,220000000.0
2009-06-08 14:50:00,77.515,77.52,77.47,77.5,215800000.0
2009-06-08 14:51:00,77.5,77.52,77.46,77.48,450600001.0
2009-06-08 14:52:00,77.48,77.495,77.44,77.49,452600000.0
2009-06-08 14:53:00,77.49,77.49,77.44,77.445,500200000.0
2009-06-08 14:54:00,77.445,77.51,77.445,77.51,347400000.0
2009-06-08 14:55:00,77.505,77.52,77.455,77.47,466199999.0
2009-06-08 14:56:00,77.47,77.47,77.44,77.465,266200000.0
2009-06-08 14:57:00,77.47,77.475,77.425,77.43,273600000.0
2009-06-08 14:58:00,77.43,77.44,77.405,77.41,257600000.0
2009-06-08 14:59:00,77.41,77.43,77.39,77.405,447000000.0
2009-06-08 15:00:00,77.405,77.425,77.395,77.395,340800000.0
2009-06-08 15:01:00,77.395,77.4,77.385,77.39,164000000.0
2009-06-08 15:02:00,77.385,77.425,77.375,77.425,426599999.0
2009-06-08 15:03:00,77.43,77.435,77.425,77.43,74600000.0
2009-06-08 15:04:00,77.43,77.47,77.425,77.47,198200000.0
2009-06-08 15:05:00,77.465,77.495,77.455,77.49,365400000.0
2009-06-08 15:06:00,77.495,77.495,77.455,77.475,220400000.0
2009-06-08 15:07:00,77.48,77.505,77.47,77.49,306200000.0
2009-06-08 15:08:00,77.49,77.51,77.485,77.5,323800000.0
2009-06-08 15:09:00,77.5,77.545,77.49,77.545,442200000.0
2009-06-08 15:10:00,77.535,77.555,77.505,77.555,558600000.0
2009-06-08 15:11:00,77.56,77.58,77.515,77.58,851200001.0
2009-06-08 15:12:00,77.58,77.595,77.575,77.58,390200000.0
2009-06-08 15:13:00,77.58,77.585,77.55,77.555,294000000.0
2009-06-08 15:14:00,77.555,77.645,77.555,77.64,398200000.0
2009-06-08 15:15:00,77.635,77.67,77.635,77.65,532600001.0
2009-06-08 15:16:00,77.65,77.65,77.615,77.635,229200000.0
2009-06-08 15:17:00,77.635,77.64,77.6,77.605,418000000.0
2009-06-08 15:18:00,77.595,77.6,77.555,77.555,594200000.0
2009-06-08 15:19:00,77.555,77.61,77.555,77.6,332600000.0
2009-06-08 15:20:00,77.6,77.64,77.59,77.63,293400000.0
2009-06-08 15:21:00,77.615,77.645,77.61,77.63,318000000.0
2009-06-08 15:22:00,77.64,77.69,77.605,77.625,347800000.0
2009-06-08 15:23:00,77.63,77.65,77.625,77.65,183000000.0
2009-06-08 15:24:00,77.645,77.68,77.61,77.68,363200000.0
2009-06-08 15:25:00,77.67,77.71,77.65,77.66,468800000.0
2009-06-08 15:26:00,77.655,77.7,77.64,77.685,414600000.0
2009-06-08 15:27:00,77.68,77.7,77.655,77.665,491200000.0
2009-06-08 15:28:00,77.655,77.71,77.655,77.7,521800000.0
2009-06-08 15:29:00,77.695,77.705,77.68,77.7,293000000.0
2009-06-08 15:30:00,77.695,77.715,77.655,77.705,484400000.0
2009-06-08 15:31:00,77.705,77.72,77.675,77.675,557200000.0
2009-06-08 15:32:00,77.675,77.7,77.655,77.675,652599999.0
2009-06-08 15:33:00,77.68,77.785,77.68,77.765,538199999.0
2009-06-08 15:34:00,77.76,77.785,77.685,77.715,523100000.0
2009-06-08 15:35:00,77.725,77.74,77.635,77.635,390200000.0
2009-06-08 15:36:00,77.635,77.675,77.595,77.6,260600000.0
2009-06-08 15:37:00,77.6,77.625,77.565,77.605,330999999.0
2009-06-08 15:38:00,77.595,77.605,77.57,77.595,180600000.0
2009-06-08 15:39:00,77.595,77.66,77.595,77.625,227400000.0
2009-06-08 15:40:00,77.62,77.62,77.565,77.62,272800000.0
2009-06-08 15:41:00,77.62,77.625,77.545,77.545,306200000.0
2009-06-08 15:42:00,77.535,77.565,77.525,77.555,232400001.0
2009-06-08 15:43:00,77.555,77.555,77.495,77.505,203399999.0
2009-06-08 15:44:00,77.495,77.535,77.495,77.515,249800000.0
2009-06-08 15:45:00,77.515,77.515,77.475,77.49,359500000.0
2009-06-08 15:46:00,77.49,77.505,77.405,77.405,645400000.0
2009-06-08 15:47:00,77.415,77.425,77.335,77.345,583800000.0
2009-06-08 15:48:00,77.35,77.35,77.31,77.315,322800000.0
2009-06-08 15:49:00,77.295,77.335,77.27,77.275,236000000.0
2009-06-08 15:50:00,77.275,77.365,77.275,77.36,271000000.0
2009-06-08 15:51:00,77.36,77.395,77.33,77.395,123000000.0
2009-06-08 15:52:00,77.4,77.4,77.345,77.345,189200000.0
2009-06-08 15:53:00,77.35,77.38,77.335,77.355,263600000.0
2009-06-08 15:54:00,77.355,77.39,77.34,77.365,339800000.0
2009-06-08 15:55:00,77.365,77.395,77.35,77.39,176000000.0
2009-06-08 15:56:00,77.39,77.39,77.325,77.35,189700000.0
2009-06-08 15:57:00,77.36,77.39,77.335,77.37,173000000.0
2009-06-08 15:58:00,77.37,77.37,77.315,77.335,546400000.0
2009-06-08 15:59:00,77.335,77.41,77.325,77.375,835600002.0
2009-06-08 16:00:00,77.375,77.395,77.325,77.375,771000000.0
2009-06-08 16:01:00,77.375,77.415,77.355,77.37,618000000.0
2009-06-08 16:02:00,77.37,77.395,77.325,77.335,286400000.0
2009-06-08 16:03:00,77.335,77.39,77.33,77.34,426200000.0
2009-06-08 16:04:00,77.33,77.36,77.285,77.34,319400000.0
2009-06-08 16:05:00,77.335,77.49,77.33,77.48,316800001.0
2009-06-08 16:06:00,77.48,77.49,77.42,77.44,256500000.0
2009-06-08 16:07:00,77.44,77.47,77.395,77.4,267200001.0
2009-06-08 16:08:00,77.405,77.43,77.36,77.37,335200000.0
2009-06-08 16:09:00,77.375,77.42,77.36,77.4,280600001.0
2009-06-08 16:10:00,77.39,77.41,77.34,77.39,303200000.0
2009-06-08 16:11:00,77.385,77.42,77.375,77.42,350000000.0
2009-06-08 16:12:00,77.42,77.45,77.39,77.43,275000000.0
2009-06-08 16:13:00,77.43,77.465,77.42,77.43,295000000.0
2009-06-08 16:14:00,77.42,77.46,77.35,77.35,302999999.0
2009-06-08 16:15:00,77.355,77.4,77.35,77.395,161600000.0
2009-06-08 16:16:00,77.39,77.4,77.35,77.355,199799999.0
2009-06-08 16:17:00,77.355,77.405,77.35,77.385,345200001.0
2009-06-08 16:18:00,77.385,77.42,77.385,77.405,229200000.0
2009-06-08 16:19:00,77.405,77.45,77.395,77.42,576599999.0
2009-06-08 16:20:00,77.425,77.46,77.405,77.455,283200000.0
2009-06-08 16:21:00,77.465,77.5,77.455,77.475,253200000.0
2009-06-08 16:22:00,77.48,77.495,77.425,77.425,271400000.0
2009-06-08 16:23:00,77.42,77.425,77.385,77.385,224200000.0
2009-06-08 16:24:00,77.385,77.445,77.38,77.445,238800000.0
2009-06-08 16:25:00,77.44,77.49,77.44,77.475,199800000.0
2009-06-08 16:26:00,77.475,77.56,77.465,77.53,365700000.0
2009-06-08 16:27:00,77.53,77.54,77.5,77.51,319400000.0
2009-06-08 16:28:00,77.51,77.555,77.495,77.515,260400000.0
2009-06-08 16:29:00,77.515,77.53,77.505,77.515,148600000.0
2009-06-08 16:30:00,77.52,77.54,77.515,77.54,223400000.0
2009-06-08 16:31:00,77.54,77.565,77.525,77.55,189800000.0
2009-06-08 16:32:00,77.545,77.585,77.515,77.515,289399999.0
2009-06-08 16:33:00,77.515,77.53,77.5,77.505,256800000.0
2009-06-08 16:34:00,77.505,77.515,77.465,77.485,268600000.0
2009-06-08 16:35:00,77.48,77.52,77.48,77.52,133800000.0
2009-06-08 16:36:00,77.52,77.58,77.52,77.58,203800000.0
2009-06-08 16:37:00,77.58,77.585,77.515,77.54,275000000.0
2009-06-08 16:38:00,77.545,77.545,77.505,77.52,201000000.0
2009-06-08 16:39:00,77.525,77.6,77.515,77.6,244400000.0
2009-06-08 16:40:00,77.6,77.63,77.59,77.6,359400000.0
2009-06-08 16:41:00,77.6,77.6,77.53,77.56,312000000.0
2009-06-08 16:42:00,77.56,77.57,77.525,77.53,207200000.0
2009-06-08 16:43:00,77.53,77.58,77.525,77.58,227600000.0
2009-06-08 16:44:00,77.585,77.61,77.58,77.59,365599998.0
2009-06-08 16:45:00,77.59,77.61,77.58,77.59,185400000.0
2009-06-08 16:46:00,77.585,77.595,77.56,77.58,290200001.0
2009-06-08 16:47:00,77.58,77.595,77.56,77.565,237000000.0
2009-06-08 16:48:00,77.56,77.565,77.52,77.56,214800000.0
2009-06-08 16:49:00,77.565,77.575,77.535,77.57,253000000.0
2009-06-08 16:50:00,77.575,77.6,77.55,77.55,283800001.0
2009-06-08 16:51:00,77.555,77.59,77.53,77.54,210600000.0
2009-06-08 16:52:00,77.545,77.57,77.525,77.565,222400000.0
2009-06-08 16:53:00,77.555,77.575,77.535,77.54,354200001.0
2009-06-08 16:54:00,77.535,77.545,77.515,77.54,450600000.0
2009-06-08 16:55:00,77.54,77.54,77.485,77.5,346200000.0
2009-06-08 16:56:00,77.5,77.515,77.47,77.49,229000000.0
2009-06-08 16:57:00,77.49,77.505,77.44,77.505,223400000.0
2009-06-08 16:58:00,77.505,77.51,77.445,77.485,332600000.0
2009-06-08 16:59:00,77.48,77.52,77.45,77.45,339700000.0
2009-06-08 17:00:00,77.45,77.455,77.415,77.45,243600000.0
2009-06-08 17:01:00,77.45,77.485,77.44,77.48,155700000.0
2009-06-08 17:02:00,77.48,77.51,77.46,77.495,131100000.0
2009-06-08 17:03:00,77.5,77.515,77.485,77.5,64000000.0
2009-06-08 17:04:00,77.5,77.5,77.445,77.445,230200000.0
2009-06-08 17:05:00,77.445,77.47,77.4,77.415,306800001.0
2009-06-08 17:06:00,77.41,77.47,77.41,77.46,294400000.0
2009-06-08 17:07:00,77.46,77.47,77.375,77.39,340600000.0
2009-06-08 17:08:00,77.38,77.39,77.37,77.375,198400000.0
2009-06-08 17:09:00,77.375,77.375,77.335,77.375,417800000.0
2009-06-08 17:10:00,77.37,77.425,77.36,77.4,353000000.0
2009-06-08 17:11:00,77.4,77.42,77.37,77.38,282400000.0
2009-06-08 17:12:00,77.39,77.42,77.36,77.41,165200000.0
2009-06-08 17:13:00,77.41,77.45,77.4,77.43,167000000.0
2009-06-08 17:14:00,77.43,77.435,77.4,77.4,138199999.0
2009-06-08 17:15:00,77.4,77.41,77.375,77.39,296200001.0
2009-06-08 17:16:00,77.385,77.425,77.375,77.42,247600000.0
2009-06-08 17:17:00,77.425,77.485,77.415,77.475,347400000.0
2009-06-08 17:18:00,77.475,77.49,77.44,77.45,358000000.0
2009-06-08 17:19:00,77.45,77.45,77.39,77.405,311000000.0
2009-06-08 17:20:00,77.41,77.46,77.39,77.44,153400000.0
2009-06-08 17:21:00,77.44,77.455,77.39,77.44,296800000.0
2009-06-08 17:22:00,77.44,77.455,77.425,77.445,290600000.0
2009-06-08 17:23:00,77.44,77.47,77.42,77.445,225800000.0
2009-06-08 17:24:00,77.42,77.425,77.39,77.39,315400000.0
2009-06-08 17:25:00,77.395,77.44,77.365,77.435,242200000.0
2009-06-08 17:26:00,77.44,77.45,77.395,77.395,174800000.0
2009-06-08 17:27:00,77.395,77.41,77.38,77.39,141400000.0
2009-06-08 17:28:00,77.39,77.44,77.375,77.42,363000000.0
2009-06-08 17:29:00,77.42,77.42,77.365,77.405,368800000.0
2009-06-08 17:30:00,77.41,77.42,77.36,77.385,402600000.0
2009-06-08 17:31:00,77.375,77.385,77.34,77.385,252400000.0
2009-06-08 17:32:00,77.38,77.415,77.37,77.41,102800000.0
2009-06-08 17:33:00,77.41,77.41,77.355,77.365,241600000.0
2009-06-08 17:34:00,77.38,77.395,77.36,77.395,134000000.0
2009-06-08 17:35:00,77.4,77.44,77.355,77.355,223400000.0
2009-06-08 17:36:00,77.355,77.365,77.325,77.35,318600000.0
2009-06-08 17:37:00,77.34,77.365,77.31,77.35,137400000.0
2009-06-08 17:38:00,77.355,77.37,77.325,77.335,201200000.0
2009-06-08 17:39:00,77.345,77.375,77.32,77.37,128200000.0
2009-06-08 17:40:00,77.37,77.375,77.325,77.345,204100000.0
2009-06-08 17:41:00,77.355,77.365,77.33,77.345,52800000.0
2009-06-08 17:42:00,77.34,77.37,77.32,77.355,160600000.0
2009-06-08 17:43:00,77.36,77.365,77.32,77.34,142400000.0
2009-06-08 17:44:00,77.34,77.37,77.335,77.365,193800000.0
2009-06-08 17:45:00,77.355,77.385,77.355,77.365,92200000.0
2009-06-08 17:46:00,77.365,77.375,77.295,77.295,233800000.0
2009-06-08 17:47:00,77.3,77.335,77.275,77.275,151000000.0
2009-06-08 17:48:00,77.28,77.285,77.24,77.285,141600000.0
2009-06-08 17:49:00,77.28,77.325,77.25,77.315,315199997.0
2009-06-08 17:50:00,77.31,77.34,77.3,77.32,202200001.0
2009-06-08 17:51:00,77.325,77.345,77.305,77.32,228400000.0
2009-06-08 17:52:00,77.31,77.345,77.305,77.315,119800000.0
2009-06-08 17:53:00,77.32,77.335,77.285,77.31,207200000.0
2009-06-08 17:54:00,77.31,77.33,77.29,77.31,109400000.0
2009-06-08 17:55:00,77.305,77.31,77.285,77.285,58200000.0
2009-06-08 17:56:00,77.28,77.33,77.275,77.33,73400000.0
2009-06-08 17:57:00,77.33,77.355,77.315,77.34,167200000.0
2009-06-08 17:58:00,77.34,77.345,77.315,77.335,154800000.0
2009-06-08 17:59:00,77.33,77.375,77.33,77.365,167600000.0
2009-06-08 18:00:00,77.365,77.415,77.36,77.405,256000000.0
2009-06-08 18:01:00,77.41,77.425,77.37,77.41,228000000.0
2009-06-08 18:02:00,77.405,77.405,77.335,77.345,285199999.0
2009-06-08 18:03:00,77.345,77.355,77.26,77.275,181600000.0
2009-06-08 18:04:00,77.29,77.29,77.255,77.265,199600000.0
2009-06-08 18:05:00,77.265,77.265,77.245,77.255,151400001.0
2009-06-08 18:06:00,77.255,77.31,77.25,77.31,174600000.0
2009-06-08 18:07:00,77.305,77.31,77.285,77.295,77400000.0
2009-06-08 18:08:00,77.295,77.3,77.29,77.295,32200000.0
2009-06-08 18:09:00,77.295,77.355,77.29,77.335,211000000.0
2009-06-08 18:10:00,77.335,77.355,77.305,77.32,228400000.0
2009-06-08 18:11:00,77.305,77.305,77.275,77.285,191000001.0
2009-06-08 18:12:00,77.285,77.295,77.27,77.27,216200000.0
2009-06-08 18:13:00,77.27,77.27,77.185,77.2,213200000.0
2009-06-08 18:14:00,77.205,77.25,77.195,77.24,169600000.0
2009-06-08 18:15:00,77.24,77.245,77.215,77.24,202200000.0
2009-06-08 18:16:00,77.235,77.245,77.19,77.205,485800000.0
2009-06-08 18:17:00,77.205,77.235,77.205,77.225,163000000.0
2009-06-08 18:18:00,77.225,77.235,77.22,77.23,52200000.0
2009-06-08 18:19:00,77.235,77.255,77.23,77.25,112400000.0
2009-06-08 18:20:00,77.25,77.27,77.25,77.25,113800000.0
2009-06-08 18:21:00,77.25,77.28,77.24,77.275,89400000.0
2009-06-08 18:22:00,77.275,77.335,77.275,77.32,330200000.0
2009-06-08 18:23:00,77.32,77.33,77.295,77.31,196600000.0
2009-06-08 18:24:00,77.31,77.32,77.275,77.275,118800000.0
2009-06-08 18:25:00,77.275,77.36,77.275,77.355,273800001.0
2009-06-08 18:26:00,77.36,77.425,77.35,77.42,442200000.0
2009-06-08 18:27:00,77.415,77.46,77.415,77.43,447400000.0
2009-06-08 18:28:00,77.435,77.465,77.395,77.395,398000000.0
2009-06-08 18:29:00,77.395,77.435,77.355,77.355,309000000.0
2009-06-08 18:30:00,77.365,77.365,77.325,77.33,112400000.0
2009-06-08 18:31:00,77.335,77.355,77.325,77.33,161600000.0
2009-06-08 18:32:00,77.335,77.37,77.31,77.325,293000000.0
2009-06-08 18:33:00,77.33,77.365,77.325,77.325,213800000.0
2009-06-08 18:34:00,77.315,77.315,77.27,77.28,225400000.0
2009-06-08 18:35:00,77.28,77.3,77.265,77.285,160400000.0
2009-06-08 18:36:00,77.285,77.365,77.28,77.365,396400001.0
2009-06-08 18:37:00,77.355,77.38,77.345,77.36,320300000.0
2009-06-08 18:38:00,77.36,77.385,77.36,77.365,125200000.0
2009-06-08 18:39:00,77.36,77.415,77.36,77.39,123800000.0
2009-06-08 18:40:00,77.385,77.385,77.36,77.365,170200000.0
2009-06-08 18:41:00,77.365,77.365,77.36,77.365,17400000.0
2009-06-08 18:42:00,77.36,77.37,77.35,77.37,221000000.0
2009-06-08 18:43:00,77.375,77.39,77.37,77.37,96000000.0
2009-06-08 18:44:00,77.375,77.385,77.325,77.345,197000000.0
2009-06-08 18:45:00,77.34,77.365,77.325,77.35,156600000.0
2009-06-08 18:46:00,77.345,77.37,77.33,77.35,263400000.0
2009-06-08 18:47:00,77.35,77.36,77.34,77.355,48800000.0
2009-06-08 18:48:00,77.35,77.35,77.29,77.29,222200000.0
2009-06-08 18:49:00,77.29,77.32,77.29,77.31,114600000.0
2009-06-08 18:50:00,77.32,77.33,77.305,77.31,189400000.0
2009-06-08 18:51:00,77.305,77.315,77.295,77.315,160000000.0
2009-06-08 18:52:00,77.3,77.345,77.3,77.315,200600000.0
2009-06-08 18:53:00,77.32,77.32,77.275,77.275,210799999.0
2009-06-08 18:54:00,77.275,77.315,77.27,77.295,208200000.0
2009-06-08 18:55:00,77.295,77.345,77.275,77.28,266400000.0
2009-06-08 18:56:00,77.275,77.32,77.27,77.305,318800000.0
2009-06-08 18:57:00,77.315,77.32,77.295,77.31,87600000.0
2009-06-08 18:58:00,77.33,77.34,77.315,77.315,84000000.0
2009-06-08 18:59:00,77.315,77.35,77.315,77.325,323600000.0
2009-06-08 19:00:00,77.33,77.365,77.325,77.355,285600002.0
2009-06-08 19:01:00,77.36,77.36,77.3,77.305,283600000.0
2009-06-08 19:02:00,77.305,77.34,77.27,77.285,400600000.0
2009-06-08 19:03:00,77.285,77.31,77.26,77.3,255800000.0
2009-06-08 19:04:00,77.3,77.33,77.265,77.29,229800000.0
2009-06-08 19:05:00,77.29,77.31,77.27,77.28,404200000.0
2009-06-08 19:06:00,77.28,77.385,77.28,77.355,377600000.0
2009-06-08 19:07:00,77.345,77.35,77.32,77.335,324000000.0
2009-06-08 19:08:00,77.345,77.37,77.34,77.36,161600000.0
2009-06-08 19:09:00,77.375,77.405,77.375,77.4,74800000.0
2009-06-08 19:10:00,77.405,77.405,77.385,77.385,211000000.0
2009-06-08 19:11:00,77.385,77.395,77.365,77.365,212600000.0
2009-06-08 19:12:00,77.375,77.385,77.345,77.37,173400000.0
2009-06-08 19:13:00,77.36,77.39,77.345,77.365,249200000.0
2009-06-08 19:14:00,77.355,77.37,77.335,77.345,177400001.0
2009-06-08 19:15:00,77.34,77.38,77.335,77.365,159600002.0
2009-06-08 19:16:00,77.38,77.38,77.365,77.38,19400000.0
2009-06-08 19:17:00,77.365,77.42,77.365,77.42,138400000.0
2009-06-08 19:18:00,77.42,77.425,77.37,77.42,207600000.0
2009-06-08 19:19:00,77.415,77.425,77.38,77.385,112000000.0
2009-06-08 19:20:00,77.385,77.4,77.38,77.39,121200000.0
2009-06-08 19:21:00,77.4,77.425,77.375,77.395,127200000.0
2009-06-08 19:22:00,77.395,77.425,77.39,77.405,169600000.0
2009-06-08 19:23:00,77.4,77.405,77.395,77.4,64800000.0
2009-06-08 19:24:00,77.4,77.445,77.395,77.43,283600000.0
2009-06-08 19:25:00,77.43,77.445,77.39,77.395,410999999.0
2009-06-08 19:26:00,77.4,77.445,77.385,77.42,363200000.0
2009-06-08 19:27:00,77.42,77.445,77.415,77.43,275400000.0
2009-06-08 19:28:00,77.415,77.465,77.415,77.435,214800000.0
2009-06-08 19:29:00,77.435,77.445,77.42,77.425,176200000.0
2009-06-08 19:30:00,77.43,77.465,77.42,77.45,352800000.0
2009-06-08 19:31:00,77.455,77.465,77.445,77.455,89600000.0
2009-06-08 19:32:00,77.455,77.46,77.44,77.45,71000000.0
2009-06-08 19:33:00,77.45,77.455,77.435,77.44,56799999.0
2009-06-08 19:34:00,77.445,77.465,77.435,77.445,150800000.0
2009-06-08 19:35:00,77.435,77.475,77.435,77.47,129000002.0
2009-06-08 19:36:00,77.46,77.49,77.455,77.48,241400000.0
2009-06-08 19:37:00,77.485,77.485,77.455,77.47,228600000.0
2009-06-08 19:38:00,77.475,77.495,77.455,77.485,185600000.0
2009-06-08 19:39:00,77.495,77.51,77.475,77.5,244800000.0
2009-06-08 19:40:00,77.495,77.495,77.46,77.465,175600000.0
2009-06-08 19:41:00,77.46,77.46,77.41,77.42,140000000.0
2009-06-08 19:42:00,77.41,77.41,77.34,77.375,196400000.0
2009-06-08 19:43:00,77.38,77.39,77.365,77.39,53000000.0
2009-06-08 19:44:00,77.38,77.445,77.375,77.405,245400001.0
2009-06-08 19:45:00,77.41,77.42,77.39,77.42,196400000.0
2009-06-08 19:46:00,77.41,77.45,77.395,77.405,205200000.0
2009-06-08 19:47:00,77.405,77.43,77.405,77.42,90800000.0
2009-06-08 19:48:00,77.42,77.51,77.405,77.5,124400000.0
2009-06-08 19:49:00,77.5,77.525,77.465,77.51,325200000.0
2009-06-08 19:50:00,77.505,77.515,77.49,77.515,131800000.0
2009-06-08 19:51:00,77.525,77.545,77.505,77.535,228800000.0
2009-06-08 19:52:00,77.53,77.545,77.525,77.525,202600000.0
2009-06-08 19:53:00,77.52,77.53,77.51,77.525,259600000.0
2009-06-08 19:54:00,77.53,77.545,77.515,77.54,266000000.0
2009-06-08 19:55:00,77.535,77.545,77.53,77.54,318800000.0
2009-06-08 19:56:00,77.53,77.535,77.48,77.485,214200000.0
2009-06-08 19:57:00,77.485,77.485,77.435,77.445,209600001.0
2009-06-08 19:58:00,77.455,77.47,77.45,77.465,242000000.0
2009-06-08 19:59:00,77.47,77.47,77.46,77.465,221800000.0
2009-06-08 20:00:00,77.465,77.495,77.465,77.495,70800000.0
2009-06-08 20:01:00,77.5,77.515,77.48,77.49,147200000.0
2009-06-08 20:02:00,77.485,77.505,77.455,77.47,511800000.0
2009-06-08 20:03:00,77.47,77.49,77.455,77.47,268000000.0
2009-06-08 20:04:00,77.475,77.52,77.465,77.505,359199999.0
2009-06-08 20:05:00,77.51,77.535,77.51,77.53,250000001.0
2009-06-08 20:06:00,77.525,77.565,77.505,77.545,214800000.0
2009-06-08 20:07:00,77.55,77.55,77.505,77.525,338800000.0
2009-06-08 20:08:00,77.535,77.535,77.5,77.505,352800001.0
2009-06-08 20:09:00,77.505,77.525,77.505,77.52,237000000.0
2009-06-08 20:10:00,77.52,77.52,77.515,77.515,192400000.0
2009-06-08 20:11:00,77.515,77.555,77.515,77.555,46200000.0
2009-06-08 20:12:00,77.555,77.56,77.535,77.55,272000001.0
2009-06-08 20:13:00,77.55,77.57,77.535,77.55,493400000.0
2009-06-08 20:14:00,77.565,77.565,77.51,77.51,233200000.0
2009-06-08 20:15:00,77.51,77.585,77.475,77.585,311600000.0
2009-06-08 20:16:00,77.585,77.585,77.575,77.575,111400000.0
2009-06-08 20:17:00,77.575,77.59,77.57,77.585,257000000.0
2009-06-08 20:18:00,77.58,77.62,77.575,77.62,243400000.0
2009-06-08 20:19:00,77.62,77.625,77.6,77.605,253200000.0
2009-06-08 20:20:00,77.6,77.6,77.54,77.54,222400000.0
2009-06-08 20:21:00,77.54,77.54,77.505,77.505,210200000.0
2009-06-08 20:22:00,77.505,77.545,77.475,77.535,407200000.0
2009-06-08 20:23:00,77.545,77.555,77.525,77.525,345199999.0
2009-06-08 20:24:00,77.53,77.535,77.505,77.515,205600000.0
2009-06-08 20:25:00,77.52,77.565,77.52,77.565,165600000.0
2009-06-08 20:26:00,77.56,77.57,77.535,77.545,163600000.0
2009-06-08 20:27:00,77.545,77.545,77.485,77.485,292600000.0
2009-06-08 20:28:00,77.485,77.515,77.475,77.505,269800000.0
2009-06-08 20:29:00,77.505,77.545,77.495,77.545,234800000.0
2009-06-08 20:30:00,77.555,77.585,77.535,77.54,485800001.0
2009-06-08 20:31:00,77.54,77.57,77.535,77.565,290000000.0
2009-06-08 20:32:00,77.565,77.605,77.565,77.595,184400000.0
2009-06-08 20:33:00,77.595,77.6,77.545,77.545,193000000.0
2009-06-08 20:34:00,77.545,77.55,77.455,77.46,397800000.0
2009-06-08 20:35:00,77.46,77.485,77.455,77.47,192400000.0
2009-06-08 20:36:00,77.47,77.485,77.47,77.475,137400000.0
2009-06-08 20:37:00,77.48,77.495,77.48,77.485,161300000.0
2009-06-08 20:38:00,77.485,77.51,77.48,77.505,216600000.0
2009-06-08 20:39:00,77.51,77.545,77.495,77.54,181800000.0
2009-06-08 20:40:00,77.535,77.535,77.51,77.525,375400000.0
2009-06-08 20:41:00,77.525,77.545,77.525,77.53,105600000.0
2009-06-08 20:42:00,77.53,77.55,77.53,77.54,88600000.0
2009-06-08 20:43:00,77.54,77.54,77.515,77.53,119800000.0
2009-06-08 20:44:00,77.53,77.53,77.495,77.495,140800000.0
2009-06-08 20:45:00,77.495,77.51,77.47,77.5,176400000.0
2009-06-08 20:46:00,77.505,77.515,77.485,77.495,157800000.0
2009-06-08 20:47:00,77.495,77.55,77.495,77.54,229200000.0
2009-06-08 20:48:00,77.54,77.575,77.51,77.545,327600000.0
2009-06-08 20:49:00,77.545,77.575,77.535,77.575,301000000.0
2009-06-08 20:50:00,77.575,77.595,77.575,77.575,383000000.0
2009-06-08 20:51:00,77.575,77.575,77.5,77.515,87200000.0
2009-06-08 20:52:00,77.52,77.52,77.46,77.47,215400000.0
2009-06-08 20:53:00,77.465,77.475,77.44,77.45,140600000.0
2009-06-08 20:54:00,77.45,77.45,77.39,77.405,195600000.0
2009-06-08 20:55:00,77.405,77.455,77.4,77.455,171600000.0
2009-06-08 20:56:00,77.44,77.465,77.435,77.465,299000000.0
2009-06-08 20:57:00,77.455,77.46,77.44,77.44,100200000.0
2009-06-08 20:58:00,77.44,77.44,77.415,77.42,177800000.0
2009-06-08 20:59:00,77.42,77.435,77.405,77.425,456000000.0
2009-06-08 21:00:00,77.445,77.5,77.435,77.49,332800000.0
2009-06-08 21:01:00,77.49,77.555,77.49,77.545,319000000.0
2009-06-08 21:02:00,77.55,77.555,77.535,77.555,326800000.0
2009-06-08 21:03:00,77.555,77.57,77.495,77.495,373000000.0
2009-06-08 21:04:00,77.49,77.495,77.465,77.475,138800000.0
2009-06-08 21:05:00,77.475,77.485,77.415,77.42,276400000.0
2009-06-08 21:06:00,77.42,77.43,77.415,77.425,109800000.0
2009-06-08 21:07:00,77.415,77.465,77.415,77.45,197200000.0
2009-06-08 21:08:00,77.445,77.47,77.445,77.45,228800000.0
2009-06-08 21:09:00,77.45,77.475,77.445,77.46,176800000.0
2009-06-08 21:10:00,77.46,77.47,77.42,77.425,214600000.0
2009-06-08 21:11:00,77.42,77.435,77.415,77.43,92600000.0
2009-06-08 21:12:00,77.435,77.435,77.42,77.43,97400000.0
2009-06-08 21:13:00,77.435,77.455,77.425,77.455,110000000.0
2009-06-08 21:14:00,77.455,77.49,77.445,77.46,340400000.0
2009-06-08 21:15:00,77.455,77.46,77.435,77.46,234600000.0
2009-06-08 21:16:00,77.46,77.475,77.445,77.47,235400000.0
2009-06-08 21:17:00,77.475,77.575,77.47,77.555,264400000.0
2009-06-08 21:18:00,77.555,77.555,77.53,77.535,316800000.0
2009-06-08 21:19:00,77.535,77.62,77.525,77.59,291000000.0
2009-06-08 21:20:00,77.59,77.605,77.56,77.605,513400000.0
2009-06-08 21:21:00,77.6,77.635,77.6,77.625,377000000.0
2009-06-08 21:22:00,77.625,77.66,77.62,77.655,512800000.0
2009-06-08 21:23:00,77.655,77.69,77.625,77.63,401999999.0
2009-06-08 21:24:00,77.625,77.67,77.605,77.62,400800000.0
2009-06-08 21:25:00,77.62,77.65,77.62,77.635,131000000.0
2009-06-08 21:26:00,77.64,77.64,77.615,77.625,72400000.0
2009-06-08 21:27:00,77.625,77.64,77.615,77.635,206400000.0
2009-06-08 21:28:00,77.625,77.65,77.625,77.625,340600000.0
2009-06-08 21:29:00,77.635,77.665,77.625,77.65,209600000.0
2009-06-08 21:30:00,77.65,77.71,77.65,77.675,428800000.0
2009-06-08 21:31:00,77.69,77.725,77.675,77.72,141600000.0
2009-06-08 21:32:00,77.725,77.83,77.725,77.775,276000000.0
2009-06-08 21:33:00,77.765,77.81,77.755,77.77,175800000.0
2009-06-08 21:34:00,77.775,77.81,77.765,77.805,242000000.0
2009-06-08 21:35:00,77.8,77.865,77.8,77.86,329100000.0
2009-06-08 21:36:00,77.86,77.87,77.825,77.83,444200000.0
2009-06-08 21:37:00,77.83,77.83,77.76,77.77,374600000.0
2009-06-08 21:38:00,77.77,77.78,77.755,77.775,210200000.0
2009-06-08 21:39:00,77.775,77.8,77.775,77.795,104400000.0
2009-06-08 21:40:00,77.8,77.805,77.75,77.785,201600000.0
2009-06-08 21:41:00,77.785,77.805,77.755,77.775,189800000.0
2009-06-08 21:42:00,77.78,77.805,77.745,77.79,302000000.0
2009-06-08 21:43:00,77.785,77.805,77.765,77.8,325000000.0
2009-06-08 21:44:00,77.805,77.83,77.785,77.785,144000000.0
2009-06-08 21:45:00,77.785,77.785,77.725,77.725,145400000.0
2009-06-08 21:46:00,77.725,77.74,77.685,77.685,391000000.0
2009-06-08 21:47:00,77.685,77.7,77.6,77.605,433300000.0
2009-06-08 21:48:00,77.605,77.625,77.595,77.605,163000000.0
2009-06-08 21:49:00,77.595,77.61,77.555,77.57,195000000.0
2009-06-08 21:50:00,77.57,77.61,77.57,77.58,87600000.0
2009-06-08 21:51:00,77.585,77.605,77.575,77.595,133400000.0
2009-06-08 21:52:00,77.615,77.615,77.545,77.545,105200000.0
2009-06-08 21:53:00,77.545,77.57,77.535,77.57,131000000.0
2009-06-08 21:54:00,77.565,77.565,77.535,77.54,83200000.0
2009-06-08 21:55:00,77.535,77.555,77.53,77.555,105800000.0
2009-06-08 21:56:00,77.55,77.56,77.53,77.54,90000000.0
2009-06-08 21:57:00,77.54,77.56,77.525,77.555,332600000.0
2009-06-08 21:58:00,77.555,77.57,77.515,77.535,237200000.0
2009-06-08 21:59:00,77.52,77.585,77.49,77.56,158800000.0
2009-06-08 22:00:00,77.555,77.57,77.51,77.52,204600000.0
2009-06-08 22:01:00,77.525,77.525,77.47,77.515,65200000.0
2009-06-08 22:02:00,77.505,77.535,77.505,77.535,74800000.0
2009-06-08 22:03:00,77.535,77.535,77.52,77.52,13200000.0
2009-06-08 22:04:00,77.54,77.565,77.535,77.565,53000000.0
2009-06-08 22:05:00,77.565,77.565,77.535,77.535,185200000.0
2009-06-08 22:06:00,77.525,77.56,77.52,77.555,190600000.0
2009-06-08 22:07:00,77.555,77.565,77.54,77.545,232800000.0
2009-06-08 22:08:00,77.545,77.58,77.535,77.575,239600000.0
2009-06-08 22:09:00,77.585,77.625,77.575,77.62,84600000.0
2009-06-08 22:10:00,77.635,77.64,77.625,77.635,78400000.0
2009-06-08 22:11:00,77.635,77.64,77.62,77.63,199600000.0
2009-06-08 22:12:00,77.635,77.64,77.63,77.635,137800000.0
2009-06-08 22:13:00,77.64,77.68,77.635,77.68,66200000.0
2009-06-08 22:14:00,77.675,77.72,77.675,77.705,224800000.0
2009-06-08 22:15:00,77.715,77.725,77.71,77.71,92200000.0
2009-06-08 22:16:00,77.715,77.72,77.705,77.71,38800000.0
2009-06-08 22:17:00,77.71,77.71,77.65,77.665,107800000.0
2009-06-08 22:18:00,77.655,77.7,77.655,77.675,147200000.0
2009-06-08 22:19:00,77.675,77.675,77.66,77.675,28400000.0
2009-06-08 22:20:00,77.67,77.675,77.665,77.67,65200000.0
2009-06-08 22:21:00,77.665,77.665,77.645,77.66,32200000.0
2009-06-08 22:22:00,77.66,77.66,77.655,77.655,9400000.0
2009-06-08 22:23:00,77.655,77.655,77.655,77.655,2400000.0
2009-06-08 22:24:00,77.66,77.665,77.655,77.66,9400000.0
2009-06-08 22:25:00,77.632,77.643,77.619,77.643,164400000.0
2009-06-08 22:26:00,77.665,77.725,77.655,77.68,127800000.0
2009-06-08 22:27:00,77.705,77.72,77.7,77.72,130200002.0
2009-06-08 22:28:00,77.72,77.72,77.715,77.72,7200000.0
2009-06-08 22:29:00,77.715,77.715,77.715,77.715,1200000.0
2009-06-08 22:30:00,77.715,77.72,77.675,77.71,65000000.0
2009-06-08 22:31:00,77.695,77.72,77.695,77.705,67200000.0
2009-06-08 22:32:00,77.705,77.71,77.705,77.71,3600000.0
2009-06-08 22:33:00,77.71,77.735,77.705,77.725,103200000.0
2009-06-08 22:34:00,77.725,77.725,77.725,77.725,1200000.0
2009-06-08 22:35:00,77.725,77.745,77.725,77.745,21000000.0
2009-06-08 22:36:00,77.75,77.755,77.75,77.755,2400000.0
2009-06-08 22:37:00,77.75,77.75,77.75,77.75,2400000.0
2009-06-08 22:38:00,77.745,77.75,77.72,77.72,21400000.0
2009-06-08 22:39:00,77.715,77.73,77.715,77.72,8800000.0
2009-06-08 22:40:00,77.715,77.725,77.715,77.72,14000000.0
2009-06-08 22:41:00,77.72,77.73,77.715,77.725,57000000.0
2009-06-08 22:42:00,77.73,77.74,77.715,77.715,49400000.0
2009-06-08 22:43:00,77.72,77.72,77.72,77.72,1200000.0
2009-06-08 22:44:00,77.72,77.72,77.72,77.72,3600000.0
2009-06-08 22:45:00,77.72,77.725,77.695,77.715,21600000.0
2009-06-08 22:46:00,77.71,77.715,77.71,77.71,3600000.0
2009-06-08 22:47:00,77.665,77.685,77.66,77.67,164200000.0
2009-06-08 22:48:00,77.7,77.705,77.695,77.695,14200000.0
2009-06-08 22:49:00,77.69,77.695,77.685,77.685,8200000.0
2009-06-08 22:50:00,77.68,77.695,77.665,77.67,23800000.0
2009-06-08 22:51:00,77.66,77.66,77.65,77.655,15400000.0
2009-06-08 22:52:00,77.61,77.62,77.596,77.596,162000003.0
2009-06-08 22:53:00,77.66,77.71,77.655,77.705,31400000.0
2009-06-08 22:54:00,77.705,77.755,77.705,77.755,279200000.0
2009-06-08 22:55:00,77.755,77.76,77.735,77.74,42200000.0
2009-06-08 22:56:00,77.702,77.726,77.691,77.691,18600000.0
2009-06-08 22:57:00,77.745,77.755,77.73,77.745,24200000.0
2009-06-08 22:58:00,77.74,77.74,77.715,77.715,10800000.0
2009-06-08 22:59:00,77.715,77.715,77.695,77.695,31600000.0
2009-06-08 23:00:00,77.705,77.718,77.665,77.718,32800000.0
2009-06-08 23:01:00,77.67,77.67,77.67,77.67,2800000.0
2009-06-08 23:02:00,77.67,77.725,77.67,77.715,40800000.0
2009-06-08 23:03:00,77.715,77.73,77.715,77.73,14400000.0
2009-06-08 23:04:00,77.755,77.755,77.725,77.725,14200000.0
2009-06-08 23:05:00,77.73,77.73,77.73,77.73,1000000.0
2009-06-08 23:06:00,77.73,77.73,77.73,77.73,1000000.0
2009-06-08 23:07:00,77.702,77.708,77.683,77.686,89000000.0
2009-06-08 23:08:00,77.71,77.71,77.71,77.71,2800000.0
2009-06-08 23:09:00,77.715,77.715,77.715,77.715,15600000.0
2009-06-08 23:10:00,77.715,77.725,77.71,77.71,9200000.0
2009-06-08 23:11:00,77.71,77.71,77.675,77.675,6400000.0
2009-06-08 23:12:00,77.685,77.685,77.68,77.68,3000000.0
2009-06-08 23:13:00,77.633,77.663,77.633,77.663,172199999.0
2009-06-08 23:14:00,77.68,77.695,77.68,77.695,26200000.0
2009-06-08 23:15:00,77.685,77.685,77.68,77.68,7800000.0
2009-06-08 23:16:00,77.69,77.715,77.69,77.715,113200000.0
2009-06-08 23:17:00,77.715,77.715,77.715,77.715,7800000.0
2009-06-08 23:18:00,77.715,77.715,77.715,77.715,2000000.0
2009-06-08 23:19:00,77.715,77.715,77.69,77.69,14800000.0
2009-06-08 23:20:00,77.69,77.69,77.665,77.68,29200000.0
2009-06-08 23:21:00,77.68,77.68,77.68,77.68,1000000.0
2009-06-08 23:22:00,77.67,77.675,77.65,77.67,36400000.0
2009-06-08 23:23:00,77.67,77.685,77.67,77.685,8600000.0
2009-06-08 23:24:00,77.68,77.68,77.68,77.68,2600000.0
2009-06-08 23:25:00,77.68,77.68,77.675,77.675,2000000.0
2009-06-08 23:26:00,77.675,77.68,77.675,77.68,2200000.0
2009-06-08 23:27:00,77.675,77.675,77.65,77.65,28600000.0
2009-06-08 23:28:00,77.65,77.65,77.65,77.65,1000000.0
2009-06-08 23:29:00,77.65,77.65,77.635,77.64,11800000.0
2009-06-08 23:30:00,77.64,77.64,77.635,77.635,11000000.0
2009-06-08 23:31:00,77.635,77.645,77.635,77.635,73600000.0
2009-06-08 23:32:00,77.635,77.64,77.635,77.64,2800000.0
2009-06-08 23:33:00,77.627,77.636,77.605,77.626,421000000.0
2009-06-08 23:34:00,77.64,77.64,77.64,77.64,14400000.0
2009-06-08 23:35:00,77.64,77.64,77.64,77.64,11000000.0
2009-06-08 23:36:00,77.597,77.624,77.597,77.613,166900000.0
2009-06-08 23:37:00,77.612,77.632,77.612,77.619,219400000.0
2009-06-08 23:38:00,77.64,77.67,77.635,77.655,74800000.0
2009-06-08 23:39:00,77.675,77.675,77.65,77.65,75000000.0
2009-06-08 23:40:00,77.65,77.655,77.65,77.655,11600000.0
2009-06-08 23:41:00,77.655,77.655,77.65,77.65,2600000.0
2009-06-08 23:42:00,77.65,77.65,77.645,77.645,10400000.0
2009-06-08 23:43:00,77.645,77.665,77.645,77.665,12800000.0
2009-06-08 23:44:00,77.665,77.67,77.665,77.67,2200000.0
2009-06-08 23:45:00,77.665,77.665,77.66,77.66,5200000.0
2009-06-08 23:46:00,77.66,77.685,77.66,77.675,34200000.0
2009-06-08 23:47:00,77.675,77.685,77.665,77.68,43400000.0
2009-06-08 23:48:00,77.675,77.675,77.67,77.675,17600000.0
2009-06-08 23:49:00,77.675,77.675,77.67,77.67,7800000.0
2009-06-08 23:50:00,77.67,77.67,77.67,77.67,1000000.0
2009-06-08 23:51:00,77.67,77.67,77.665,77.665,2000000.0
2009-06-08 23:52:00,77.67,77.68,77.67,77.68,27800000.0
2009-06-08 23:53:00,77.705,77.76,77.705,77.75,41600000.0
2009-06-08 23:54:00,77.75,77.755,77.74,77.755,13600000.0
2009-06-08 23:55:00,77.75,77.75,77.745,77.745,14800000.0
2009-06-08 23:56:00,77.72,77.72,77.72,77.72,4800000.0
2009-06-08 23:57:00,77.725,77.725,77.72,77.72,3600000.0
2009-06-08 23:58:00,77.715,77.715,77.7,77.7,15000000.0
2009-06-08 23:59:00,77.7,77.7,77.69,77.695,36000000.0
2009-06-09 00:00:00,77.695,77.735,77.695,77.735,56000000.0
2009-06-09 00:01:00,77.73,77.73,77.72,77.725,14200000.0
2009-06-09 00:02:00,77.725,77.735,77.725,77.735,16000000.0
2009-06-09 00:03:00,77.74,77.75,77.735,77.75,35400000.0
2009-06-09 00:04:00,77.75,77.75,77.75,77.75,3200000.0
2009-06-09 00:05:00,77.75,77.76,77.745,77.76,12000000.0
2009-06-09 00:06:00,77.77,77.795,77.77,77.785,18200000.0
2009-06-09 00:07:00,77.78,77.805,77.775,77.79,61400000.0
2009-06-09 00:08:00,77.79,77.8,77.785,77.79,40800000.0
2009-06-09 00:09:00,77.795,77.83,77.795,77.83,112000000.0
2009-06-09 00:10:00,77.835,77.89,77.8,77.8,127800000.0
2009-06-09 00:11:00,77.8,77.81,77.765,77.765,75800000.0
2009-06-09 00:12:00,77.78,77.8,77.775,77.785,80199998.0
2009-06-09 00:13:00,77.785,77.805,77.785,77.795,61000000.0
2009-06-09 00:14:00,77.795,77.795,77.785,77.785,12000000.0
2009-06-09 00:15:00,77.79,77.79,77.79,77.79,21200000.0
2009-06-09 00:16:00,77.79,77.795,77.79,77.79,15400000.0
2009-06-09 00:17:00,77.79,77.83,77.785,77.81,68000000.0
2009-06-09 00:18:00,77.805,77.805,77.805,77.805,4000000.0
2009-06-09 00:19:00,77.81,77.81,77.785,77.785,41000000.0
2009-06-09 00:20:00,77.8,77.8,77.795,77.795,39400000.0
2009-06-09 00:21:00,77.795,77.815,77.795,77.8,147400000.0
2009-06-09 00:22:00,77.795,77.81,77.795,77.805,18600000.0
2009-06-09 00:23:00,77.805,77.83,77.805,77.82,104600000.0
2009-06-09 00:24:00,77.82,77.85,77.82,77.84,54200000.0
2009-06-09 00:25:00,77.84,77.84,77.82,77.825,27400000.0
2009-06-09 00:26:00,77.825,77.85,77.825,77.85,63000000.0
2009-06-09 00:27:00,77.855,77.855,77.845,77.855,84000000.0
2009-06-09 00:28:00,77.855,77.86,77.855,77.86,57600000.0
2009-06-09 00:29:00,77.85,77.875,77.845,77.875,89600000.0
2009-06-09 00:30:00,77.88,77.91,77.88,77.9,47400000.0
2009-06-09 00:31:00,77.9,77.91,77.89,77.9,53600000.0
2009-06-09 00:32:00,77.9,77.9,77.875,77.875,70800000.0
2009-06-09 00:33:00,77.875,77.875,77.86,77.865,46000000.0
2009-06-09 00:34:00,77.86,77.86,77.84,77.84,79000000.0
2009-06-09 00:35:00,77.84,77.84,77.825,77.825,26400000.0
2009-06-09 00:36:00,77.835,77.835,77.83,77.83,8400000.0
2009-06-09 00:37:00,77.835,77.845,77.83,77.835,89600000.0
2009-06-09 00:38:00,77.84,77.84,77.83,77.83,13600000.0
2009-06-09 00:39:00,77.825,77.83,77.82,77.82,46600000.0
2009-06-09 00:40:00,77.825,77.86,77.825,77.855,74000000.0
2009-06-09 00:41:00,77.85,77.91,77.85,77.91,94600000.0
2009-06-09 00:42:00,77.9,77.9,77.855,77.855,168400000.0
2009-06-09 00:43:00,77.855,77.86,77.855,77.855,60600000.0
2009-06-09 00:44:00,77.865,77.89,77.845,77.85,54200000.0
2009-06-09 00:45:00,77.85,77.87,77.835,77.86,75600000.0
2009-06-09 00:46:00,77.86,77.86,77.845,77.855,89000000.0
2009-06-09 00:47:00,77.85,77.85,77.83,77.84,46800000.0
2009-06-09 00:48:00,77.84,77.84,77.825,77.825,85800000.0
2009-06-09 00:49:00,77.825,77.84,77.82,77.82,54000000.0
2009-06-09 00:50:00,77.82,77.82,77.805,77.82,58200000.0
2009-06-09 00:51:00,77.84,77.85,77.82,77.825,33400000.0
2009-06-09 00:52:00,77.82,77.83,77.8,77.8,54400000.0
2009-06-09 00:53:00,77.8,77.8,77.715,77.755,132700000.0
2009-06-09 00:54:00,77.76,77.77,77.74,77.77,138200000.0
2009-06-09 00:55:00,77.77,77.78,77.755,77.78,92800000.0
2009-06-09 00:56:00,77.77,77.78,77.745,77.75,93800000.0
2009-06-09 00:57:00,77.755,77.77,77.755,77.77,28000000.0
2009-06-09 00:58:00,77.775,77.785,77.77,77.78,72400000.0
2009-06-09 00:59:00,77.78,77.78,77.78,77.78,2600000.0
2009-06-09 01:00:00,77.78,77.8,77.775,77.8,113400000.0
2009-06-09 01:01:00,77.8,77.89,77.79,77.88,133200000.0
2009-06-09 01:02:00,77.88,77.88,77.82,77.82,36900000.0
2009-06-09 01:03:00,77.815,77.83,77.815,77.83,38800000.0
2009-06-09 01:04:00,77.83,77.86,77.83,77.855,33200000.0
2009-06-09 01:05:00,77.88,77.89,77.88,77.89,75200000.0
2009-06-09 01:06:00,77.89,77.89,77.89,77.89,4800000.0
2009-06-09 01:07:00,77.89,77.91,77.89,77.91,90600000.0
2009-06-09 01:08:00,77.91,77.91,77.91,77.91,39400000.0
2009-06-09 01:09:00,77.93,77.955,77.925,77.935,60200000.0
2009-06-09 01:10:00,77.94,77.95,77.935,77.945,219400000.0
2009-06-09 01:11:00,77.96,77.99,77.935,77.945,512800000.0
2009-06-09 01:12:00,77.945,78.06,77.94,78.06,446199998.0
2009-06-09 01:13:00,78.06,78.1,78.055,78.065,413800002.0
2009-06-09 01:14:00,78.065,78.08,78.045,78.05,130400000.0
2009-06-09 01:15:00,78.04,78.04,78.025,78.03,45600000.0
2009-06-09 01:16:00,78.025,78.05,78.015,78.045,282800000.0
2009-06-09 01:17:00,78.045,78.045,78.025,78.045,322600000.0
2009-06-09 01:18:00,78.035,78.06,78.025,78.045,374200000.0
2009-06-09 01:19:00,78.045,78.05,78.035,78.045,162000001.0
2009-06-09 01:20:00,78.06,78.065,78.035,78.055,492999999.0
2009-06-09 01:21:00,78.055,78.06,78.045,78.055,115600000.0
2009-06-09 01:22:00,78.065,78.125,78.065,78.12,429200000.0
2009-06-09 01:23:00,78.115,78.17,78.105,78.16,319400000.0
2009-06-09 01:24:00,78.16,78.16,78.085,78.11,283699999.0
2009-06-09 01:25:00,78.105,78.13,78.075,78.075,437200000.0
2009-06-09 01:26:00,78.065,78.07,78.025,78.035,272400001.0
2009-06-09 01:27:00,78.04,78.05,78.015,78.035,462400000.0
2009-06-09 01:28:00,78.035,78.035,78.005,78.015,401999999.0
2009-06-09 01:29:00,78.015,78.025,78.005,78.02,250000001.0
2009-06-09 01:30:00,78.02,78.035,78.015,78.035,165200000.0
2009-06-09 01:31:00,78.025,78.03,78.015,78.015,126000000.0
2009-06-09 01:32:00,78.005,78.01,78.005,78.01,22600000.0
2009-06-09 01:33:00,78.005,78.02,78.005,78.02,66200000.0
2009-06-09 01:34:00,78.01,78.02,77.985,78.01,164600000.0
2009-06-09 01:35:00,78.01,78.01,77.945,77.96,256500000.0
2009-06-09 01:36:00,77.96,77.975,77.955,77.955,151600000.0
2009-06-09 01:37:00,77.96,77.97,77.96,77.97,26400000.0
2009-06-09 01:38:00,77.97,77.97,77.955,77.955,32200000.0
2009-06-09 01:39:00,77.955,77.955,77.91,77.92,44400000.0
2009-06-09 01:40:00,77.92,77.92,77.89,77.89,160400000.0
2009-06-09 01:41:00,77.89,77.89,77.89,77.89,86000000.0
2009-06-09 01:42:00,77.89,77.9,77.89,77.9,67600000.0
2009-06-09 01:43:00,77.905,77.905,77.9,77.905,11400000.0
2009-06-09 01:44:00,77.9,77.935,77.9,77.915,40200000.0
2009-06-09 01:45:00,77.91,77.92,77.905,77.92,73600000.0
2009-06-09 01:46:00,77.92,77.975,77.905,77.93,141800000.0
2009-06-09 01:47:00,77.93,77.93,77.91,77.92,30200000.0
2009-06-09 01:48:00,77.92,77.925,77.92,77.92,22800000.0
2009-06-09 01:49:00,77.92,77.92,77.89,77.89,24800000.0
2009-06-09 01:50:00,77.89,77.9,77.885,77.9,56000000.0
2009-06-09 01:51:00,77.9,77.905,77.9,77.9,17600000.0
2009-06-09 01:52:00,77.9,77.9,77.87,77.885,139599999.0
2009-06-09 01:53:00,77.885,77.9,77.88,77.9,86400000.0
2009-06-09 01:54:00,77.895,77.92,77.895,77.92,19000000.0
2009-06-09 01:55:00,77.92,77.92,77.92,77.92,7000000.0
2009-06-09 01:56:00,77.92,77.925,77.91,77.92,62000000.0
2009-06-09 01:57:00,77.905,77.94,77.905,77.94,46800000.0
2009-06-09 01:58:00,77.92,77.93,77.92,77.93,173200000.0
2009-06-09 01:59:00,77.935,77.97,77.935,77.965,185400000.0
2009-06-09 02:00:00,77.975,78.04,77.97,78.03,483200000.0
2009-06-09 02:01:00,78.03,78.03,77.97,77.975,226200000.0
2009-06-09 02:02:00,77.975,78.0,77.97,77.995,180800000.0
2009-06-09 02:03:00,77.995,78.035,77.995,78.02,183800000.0
2009-06-09 02:04:00,78.02,78.02,78.0,78.02,36400000.0
2009-06-09 02:05:00,78.02,78.025,78.01,78.02,53200000.0
2009-06-09 02:06:00,78.02,78.02,77.975,77.985,147200000.0
2009-06-09 02:07:00,77.995,78.0,77.965,77.98,357600000.0
2009-06-09 02:08:00,77.99,78.02,77.985,78.01,222999999.0
2009-06-09 02:09:00,78.005,78.01,78.0,78.01,54000000.0
2009-06-09 02:10:00,78.01,78.01,77.99,78.0,159800000.0
2009-06-09 02:11:00,78.0,78.01,77.965,78.0,218100000.0
2009-06-09 02:12:00,78.01,78.01,77.985,78.0,109000000.0
2009-06-09 02:13:00,78.0,78.02,77.995,78.02,109200000.0
2009-06-09 02:14:00,78.02,78.02,77.99,78.0,58800000.0
2009-06-09 02:15:00,78.0,78.0,77.99,77.99,50800000.0
2009-06-09 02:16:00,77.99,77.99,77.925,77.95,182800000.0
2009-06-09 02:17:00,77.945,77.96,77.925,77.95,306200000.0
2009-06-09 02:18:00,77.945,77.96,77.935,77.95,124800000.0
2009-06-09 02:19:00,77.96,77.97,77.955,77.965,166800000.0
2009-06-09 02:20:00,77.97,78.0,77.96,77.995,171600000.0
2009-06-09 02:21:00,77.985,78.02,77.985,78.01,219000000.0
2009-06-09 02:22:00,78.01,78.035,77.985,78.03,446200000.0
2009-06-09 02:23:00,78.025,78.03,78.005,78.01,174200000.0
2009-06-09 02:24:00,78.015,78.02,78.0,78.02,114400000.0
2009-06-09 02:25:00,78.02,78.025,78.0,78.015,377800000.0
2009-06-09 02:26:00,78.02,78.03,78.015,78.02,119800000.0
2009-06-09 02:27:00,78.02,78.02,77.99,78.0,72200000.0
2009-06-09 02:28:00,78.0,78.0,78.0,78.0,4000000.0
2009-06-09 02:29:00,78.0,78.035,78.0,78.03,95600000.0
2009-06-09 02:30:00,78.025,78.025,77.99,77.995,70600000.0
2009-06-09 02:31:00,77.975,78.02,77.97,78.015,218000000.0
2009-06-09 02:32:00,78.03,78.04,78.03,78.04,182000000.0
2009-06-09 02:33:00,78.04,78.07,78.03,78.04,359000000.0
2009-06-09 02:34:00,78.04,78.05,78.025,78.04,57800000.0
2009-06-09 02:35:00,78.04,78.07,78.03,78.07,249200000.0
2009-06-09 02:36:00,78.07,78.08,78.035,78.06,216800000.0
2009-06-09 02:37:00,78.06,78.135,78.055,78.13,125800000.0
2009-06-09 02:38:00,78.11,78.13,78.09,78.09,75200000.0
2009-06-09 02:39:00,78.09,78.09,78.055,78.07,209000000.0
2009-06-09 02:40:00,78.07,78.1,78.06,78.06,178200000.0
2009-06-09 02:41:00,78.06,78.06,78.03,78.04,340600000.0
2009-06-09 02:42:00,78.05,78.07,78.045,78.06,225200000.0
2009-06-09 02:43:00,78.06,78.07,78.05,78.05,44800000.0
2009-06-09 02:44:00,78.05,78.05,78.01,78.01,271200000.0
2009-06-09 02:45:00,78.01,78.02,77.99,78.02,84400000.0
2009-06-09 02:46:00,78.025,78.03,77.985,77.985,150200000.0
2009-06-09 02:47:00,77.985,78.0,77.98,78.0,137400000.0
2009-06-09 02:48:00,78.0,78.0,77.985,77.995,50800000.0
2009-06-09 02:49:00,78.0,78.015,77.98,77.98,159600000.0
2009-06-09 02:50:00,77.985,78.0,77.97,77.97,331200000.0
2009-06-09 02:51:00,77.98,78.005,77.97,77.995,97800000.0
2009-06-09 02:52:00,77.995,77.995,77.965,77.97,95800000.0
2009-06-09 02:53:00,77.985,77.99,77.94,77.94,347400000.0
2009-06-09 02:54:00,77.925,77.96,77.925,77.935,198600000.0
2009-06-09 02:55:00,77.94,77.975,77.94,77.94,112200000.0
2009-06-09 02:56:00,77.94,77.95,77.925,77.93,35800000.0
2009-06-09 02:57:00,77.94,77.94,77.895,77.895,73800000.0
2009-06-09 02:58:00,77.9,77.92,77.86,77.88,145000000.0
2009-06-09 02:59:00,77.89,77.89,77.835,77.88,194800000.0
2009-06-09 03:00:00,77.88,77.93,77.88,77.925,399000001.0
2009-06-09 03:01:00,77.925,77.94,77.92,77.92,96800000.0
2009-06-09 03:02:00,77.92,77.93,77.895,77.9,141600000.0
2009-06-09 03:03:00,77.9,77.92,77.89,77.89,173400000.0
2009-06-09 03:04:00,77.89,77.895,77.875,77.895,205000000.0
2009-06-09 03:05:00,77.885,77.885,77.875,77.88,115600000.0
2009-06-09 03:06:00,77.875,77.885,77.865,77.87,172800000.0
2009-06-09 03:07:00,77.87,77.87,77.82,77.84,252600000.0
2009-06-09 03:08:00,77.84,77.85,77.83,77.835,58300000.0
2009-06-09 03:09:00,77.835,77.84,77.825,77.83,354800000.0
2009-06-09 03:10:00,77.83,77.83,77.815,77.825,140000000.0
2009-06-09 03:11:00,77.825,77.825,77.79,77.79,261800000.0
2009-06-09 03:12:00,77.775,77.795,77.775,77.79,386200000.0
2009-06-09 03:13:00,77.79,77.79,77.735,77.74,151800000.0
2009-06-09 03:14:00,77.735,77.75,77.725,77.735,414199999.0
2009-06-09 03:15:00,77.725,77.78,77.725,77.775,86200000.0
2009-06-09 03:16:00,77.78,77.79,77.76,77.785,182200000.0
2009-06-09 03:17:00,77.785,77.81,77.785,77.8,111800000.0
2009-06-09 03:18:00,77.795,77.82,77.795,77.8,239600000.0
2009-06-09 03:19:00,77.81,77.815,77.795,77.8,160199999.0
2009-06-09 03:20:00,77.8,77.815,77.79,77.815,387400001.0
2009-06-09 03:21:00,77.815,77.86,77.815,77.85,103400000.0
2009-06-09 03:22:00,77.85,77.87,77.85,77.86,76000000.0
2009-06-09 03:23:00,77.85,77.86,77.845,77.86,178200000.0
2009-06-09 03:24:00,77.86,77.865,77.85,77.86,468400000.0
2009-06-09 03:25:00,77.86,77.87,77.85,77.86,147800000.0
2009-06-09 03:26:00,77.86,77.86,77.835,77.84,186799999.0
2009-06-09 03:27:00,77.84,77.9,77.84,77.9,197300000.0
2009-06-09 03:28:00,77.9,77.91,77.87,77.885,418200002.0
2009-06-09 03:29:00,77.88,77.91,77.88,77.885,442200000.0
2009-06-09 03:30:00,77.89,77.9,77.87,77.88,652600000.0
2009-06-09 03:31:00,77.88,77.89,77.85,77.855,856200001.0
2009-06-09 03:32:00,77.85,77.875,77.84,77.865,537600000.0
2009-06-09 03:33:00,77.865,77.88,77.86,77.865,702000000.0
2009-06-09 03:34:00,77.87,77.88,77.85,77.87,547099999.0
2009-06-09 03:35:00,77.87,77.88,77.86,77.87,131200000.0
2009-06-09 03:36:00,77.87,77.89,77.86,77.89,156000000.0
2009-06-09 03:37:00,77.89,77.92,77.885,77.885,466100000.0
2009-06-09 03:38:00,77.885,77.89,77.87,77.89,345600000.0
2009-06-09 03:39:00,77.88,77.89,77.875,77.89,270800000.0
2009-06-09 03:40:00,77.89,77.89,77.875,77.885,301800000.0
2009-06-09 03:41:00,77.885,77.95,77.885,77.94,309600000.0
2009-06-09 03:42:00,77.94,77.94,77.905,77.91,187200001.0
2009-06-09 03:43:00,77.9,77.905,77.885,77.89,51000000.0
2009-06-09 03:44:00,77.89,77.9,77.885,77.9,52200000.0
2009-06-09 03:45:00,77.9,77.93,77.895,77.895,246800000.0
2009-06-09 03:46:00,77.9,77.91,77.895,77.905,70400000.0
2009-06-09 03:47:00,77.905,77.91,77.895,77.9,181000001.0
2009-06-09 03:48:00,77.895,77.91,77.89,77.89,149400000.0
2009-06-09 03:49:00,77.895,77.9,77.875,77.9,350300000.0
2009-06-09 03:50:00,77.91,77.91,77.87,77.875,477500000.0
2009-06-09 03:51:00,77.875,77.91,77.865,77.905,417399999.0
2009-06-09 03:52:00,77.91,77.94,77.905,77.94,89200000.0
2009-06-09 03:53:00,77.94,77.96,77.91,77.92,146500000.0
2009-06-09 03:54:00,77.92,77.94,77.905,77.91,176700000.0
2009-06-09 03:55:00,77.91,77.91,77.87,77.87,282100001.0
2009-06-09 03:56:00,77.86,77.87,77.84,77.84,122800000.0
2009-06-09 03:57:00,77.85,77.86,77.83,77.83,279000000.0
2009-06-09 03:58:00,77.83,77.83,77.795,77.81,421699998.0
2009-06-09 03:59:00,77.81,77.81,77.775,77.8,133900000.0
2009-06-09 04:00:00,77.8,77.84,77.785,77.825,317500000.0
2009-06-09 04:01:00,77.825,77.84,77.82,77.83,286200000.0
2009-06-09 04:02:00,77.825,77.83,77.825,77.83,255800000.0
2009-06-09 04:03:00,77.825,77.855,77.825,77.855,222000000.0
2009-06-09 04:04:00,77.845,77.89,77.845,77.88,353600000.0
2009-06-09 04:05:00,77.875,77.89,77.875,77.88,51200000.0
2009-06-09 04:06:00,77.88,77.885,77.875,77.885,25200000.0
2009-06-09 04:07:00,77.89,77.89,77.875,77.875,24800000.0
2009-06-09 04:08:00,77.88,77.88,77.87,77.87,18800000.0
2009-06-09 04:09:00,77.87,77.88,77.865,77.88,41600000.0
2009-06-09 04:10:00,77.885,77.895,77.865,77.87,98000000.0
2009-06-09 04:11:00,77.87,77.87,77.815,77.83,160600000.0
2009-06-09 04:12:00,77.815,77.84,77.805,77.84,198200000.0
2009-06-09 04:13:00,77.84,77.85,77.81,77.81,172000000.0
2009-06-09 04:14:00,77.81,77.815,77.765,77.79,474400000.0
2009-06-09 04:15:00,77.79,77.8,77.79,77.8,42800000.0
2009-06-09 04:16:00,77.785,77.8,77.775,77.8,78400000.0
2009-06-09 04:17:00,77.8,77.8,77.76,77.79,249000000.0
2009-06-09 04:18:00,77.79,77.8,77.75,77.75,190400000.0
2009-06-09 04:19:00,77.75,77.77,77.745,77.765,141000000.0
2009-06-09 04:20:00,77.77,77.79,77.765,77.78,135500000.0
2009-06-09 04:21:00,77.78,77.78,77.765,77.78,162400000.0
2009-06-09 04:22:00,77.78,77.79,77.745,77.745,154400000.0
2009-06-09 04:23:00,77.75,77.77,77.745,77.745,240100000.0
2009-06-09 04:24:00,77.745,77.75,77.69,77.72,432000000.0
2009-06-09 04:25:00,77.71,77.715,77.625,77.645,524200001.0
2009-06-09 04:26:00,77.64,77.65,77.615,77.625,426800000.0
2009-06-09 04:27:00,77.63,77.68,77.625,77.68,450600003.0
2009-06-09 04:28:00,77.665,77.695,77.645,77.645,359700000.0
2009-06-09 04:29:00,77.655,77.66,77.58,77.58,696400000.0
2009-06-09 04:30:00,77.585,77.59,77.555,77.58,615000000.0
2009-06-09 04:31:00,77.57,77.6,77.565,77.6,363799997.0
2009-06-09 04:32:00,77.585,77.625,77.58,77.62,591800000.0
2009-06-09 04:33:00,77.63,77.665,77.61,77.665,522799999.0
2009-06-09 04:34:00,77.66,77.67,77.645,77.65,102299999.0
2009-06-09 04:35:00,77.645,77.65,77.625,77.64,208600000.0
2009-06-09 04:36:00,77.64,77.64,77.6,77.625,356400002.0
2009-06-09 04:37:00,77.625,77.645,77.625,77.645,234000000.0
2009-06-09 04:38:00,77.65,77.65,77.6,77.615,326199999.0
2009-06-09 04:39:00,77.615,77.635,77.59,77.63,145400001.0
2009-06-09 04:40:00,77.63,77.63,77.61,77.625,59600000.0
2009-06-09 04:41:00,77.625,77.635,77.61,77.62,26000000.0
2009-06-09 04:42:00,77.61,77.63,77.61,77.63,26400000.0
2009-06-09 04:43:00,77.63,77.645,77.625,77.625,93600000.0
2009-06-09 04:44:00,77.635,77.675,77.635,77.66,84800000.0
2009-06-09 04:45:00,77.67,77.705,77.655,77.67,101900000.0
2009-06-09 04:46:00,77.67,77.67,77.65,77.665,148599999.0
2009-06-09 04:47:00,77.665,77.68,77.655,77.66,234800000.0
2009-06-09 04:48:00,77.655,77.655,77.625,77.63,264400001.0
2009-06-09 04:49:00,77.63,77.63,77.51,77.51,541599999.0
2009-06-09 04:50:00,77.51,77.52,77.43,77.44,509600000.0
2009-06-09 04:51:00,77.455,77.455,77.425,77.445,219600000.0
2009-06-09 04:52:00,77.445,77.465,77.445,77.46,102000000.0
2009-06-09 04:53:00,77.47,77.49,77.445,77.47,144400000.0
2009-06-09 04:54:00,77.47,77.53,77.47,77.53,189200000.0
2009-06-09 04:55:00,77.525,77.53,77.505,77.52,373600000.0
2009-06-09 04:56:00,77.52,77.52,77.5,77.505,130600000.0
2009-06-09 04:57:00,77.505,77.505,77.495,77.5,202200000.0
2009-06-09 04:58:00,77.485,77.485,77.425,77.435,260200000.0
2009-06-09 04:59:00,77.43,77.46,77.43,77.455,340600000.0
2009-06-09 05:00:00,77.48,77.49,77.465,77.49,345199999.0
2009-06-09 05:01:00,77.49,77.515,77.48,77.505,332400000.0
2009-06-09 05:02:00,77.505,77.505,77.475,77.475,376400000.0
2009-06-09 05:03:00,77.48,77.495,77.48,77.495,40800000.0
2009-06-09 05:04:00,77.495,77.495,77.485,77.49,243600000.0
2009-06-09 05:05:00,77.495,77.51,77.485,77.5,56800000.0
2009-06-09 05:06:00,77.5,77.5,77.49,77.49,113800000.0
2009-06-09 05:07:00,77.49,77.5,77.49,77.49,130800002.0
2009-06-09 05:08:00,77.49,77.49,77.465,77.485,104600001.0
2009-06-09 05:09:00,77.48,77.495,77.48,77.48,132600000.0
2009-06-09 05:10:00,77.48,77.485,77.48,77.48,162600000.0
2009-06-09 05:11:00,77.47,77.47,77.41,77.41,482000000.0
2009-06-09 05:12:00,77.41,77.415,77.375,77.415,160400000.0
2009-06-09 05:13:00,77.4,77.415,77.37,77.38,209600000.0
2009-06-09 05:14:00,77.38,77.4,77.37,77.375,214600000.0
2009-06-09 05:15:00,77.385,77.4,77.365,77.395,151799999.0
2009-06-09 05:16:00,77.38,77.405,77.375,77.395,61800000.0
2009-06-09 05:17:00,77.395,77.395,77.375,77.38,62800000.0
2009-06-09 05:18:00,77.38,77.38,77.305,77.315,524900000.0
2009-06-09 05:19:00,77.315,77.335,77.31,77.33,142400000.0
2009-06-09 05:20:00,77.325,77.345,77.325,77.345,51800000.0
2009-06-09 05:21:00,77.35,77.37,77.325,77.36,279700000.0
2009-06-09 05:22:00,77.36,77.37,77.36,77.37,40800000.0
2009-06-09 05:23:00,77.37,77.37,77.32,77.335,267400000.0
2009-06-09 05:24:00,77.335,77.365,77.335,77.36,197600000.0
2009-06-09 05:25:00,77.365,77.38,77.325,77.345,523200000.0
2009-06-09 05:26:00,77.345,77.35,77.32,77.325,381800000.0
2009-06-09 05:27:00,77.32,77.335,77.31,77.325,187400000.0
2009-06-09 05:28:00,77.325,77.35,77.305,77.315,494000000.0
2009-06-09 05:29:00,77.315,77.355,77.305,77.33,228800000.0
2009-06-09 05:30:00,77.335,77.4,77.335,77.4,79000000.0
2009-06-09 05:31:00,77.4,77.445,77.365,77.44,167400000.0
2009-06-09 05:32:00,77.44,77.455,77.435,77.44,74600000.0
2009-06-09 05:33:00,77.435,77.46,77.435,77.44,41400000.0
2009-06-09 05:34:00,77.44,77.445,77.425,77.43,154600000.0
2009-06-09 05:35:00,77.43,77.47,77.425,77.46,140700000.0
2009-06-09 05:36:00,77.46,77.46,77.38,77.41,247800000.0
2009-06-09 05:37:00,77.41,77.42,77.38,77.395,135200000.0
2009-06-09 05:38:00,77.4,77.4,77.375,77.38,184400000.0
2009-06-09 05:39:00,77.385,77.385,77.36,77.36,243600000.0
2009-06-09 05:40:00,77.365,77.365,77.315,77.36,316200002.0
2009-06-09 05:41:00,77.355,77.355,77.34,77.34,272000000.0
2009-06-09 05:42:00,77.34,77.34,77.31,77.315,321800000.0
2009-06-09 05:43:00,77.335,77.37,77.335,77.345,557999999.0
2009-06-09 05:44:00,77.33,77.345,77.33,77.34,255200000.0
2009-06-09 05:45:00,77.345,77.35,77.295,77.32,776199998.0
2009-06-09 05:46:00,77.32,77.33,77.27,77.275,703699999.0
2009-06-09 05:47:00,77.28,77.355,77.28,77.35,252500000.0
2009-06-09 05:48:00,77.34,77.375,77.335,77.35,358100000.0
2009-06-09 05:49:00,77.335,77.34,77.325,77.33,111000000.0
2009-06-09 05:50:00,77.33,77.33,77.28,77.305,427400000.0
2009-06-09 05:51:00,77.31,77.32,77.295,77.32,326200001.0
2009-06-09 05:52:00,77.32,77.38,77.315,77.365,253200000.0
2009-06-09 05:53:00,77.355,77.38,77.355,77.355,616800000.0
2009-06-09 05:54:00,77.355,77.36,77.31,77.31,364000001.0
2009-06-09 05:55:00,77.31,77.33,77.275,77.275,497100000.0
2009-06-09 05:56:00,77.275,77.28,77.235,77.245,617999999.0
2009-06-09 05:57:00,77.245,77.26,77.225,77.25,738400000.0
2009-06-09 05:58:00,77.245,77.27,77.205,77.245,262700000.0
2009-06-09 05:59:00,77.245,77.245,77.195,77.215,711799994.0
2009-06-09 06:00:00,77.215,77.245,77.21,77.245,52800000.0
2009-06-09 06:01:00,77.24,77.24,77.22,77.22,139000000.0
2009-06-09 06:02:00,77.22,77.22,77.115,77.15,206400000.0
2009-06-09 06:03:00,77.135,77.14,77.065,77.1,355600000.0
2009-06-09 06:04:00,77.105,77.12,77.075,77.09,381400001.0
2009-06-09 06:05:00,77.09,77.155,77.085,77.125,285800000.0
2009-06-09 06:06:00,77.115,77.145,77.11,77.135,116800000.0
2009-06-09 06:07:00,77.135,77.16,77.12,77.135,111800000.0
2009-06-09 06:08:00,77.14,77.145,77.105,77.11,130200000.0
2009-06-09 06:09:00,77.11,77.125,77.08,77.08,156600000.0
2009-06-09 06:10:00,77.085,77.13,77.075,77.115,154400000.0
2009-06-09 06:11:00,77.12,77.12,77.075,77.08,279200000.0
2009-06-09 06:12:00,77.08,77.08,76.97,77.005,506400000.0
2009-06-09 06:13:00,77.0,77.03,76.995,77.0,129400000.0
2009-06-09 06:14:00,77.005,77.02,76.99,77.01,132600000.0
2009-06-09 06:15:00,77.005,77.01,76.96,76.96,148600000.0
2009-06-09 06:16:00,76.955,76.975,76.915,76.925,190400000.0
2009-06-09 06:17:00,76.925,76.95,76.915,76.925,226200000.0
2009-06-09 06:18:00,76.93,76.93,76.905,76.915,176000000.0
2009-06-09 06:19:00,76.91,76.955,76.905,76.95,129600000.0
2009-06-09 06:20:00,76.97,76.99,76.95,76.98,138600000.0
2009-06-09 06:21:00,76.98,76.99,76.975,76.98,217000000.0
2009-06-09 06:22:00,76.985,76.99,76.915,76.935,188000000.0
2009-06-09 06:23:00,76.935,76.98,76.92,76.97,113100000.0
2009-06-09 06:24:00,76.975,76.975,76.935,76.965,370600003.0
2009-06-09 06:25:00,76.965,77.0,76.965,77.0,197000000.0
2009-06-09 06:26:00,77.0,77.065,76.995,77.055,452800000.0
2009-06-09 06:27:00,77.05,77.125,77.05,77.115,643200002.0
2009-06-09 06:28:00,77.115,77.12,77.075,77.105,469400001.0
2009-06-09 06:29:00,77.105,77.15,77.105,77.14,200600000.0
2009-06-09 06:30:00,77.15,77.165,77.15,77.15,68800000.0
2009-06-09 06:31:00,77.15,77.17,77.11,77.115,191400000.0
2009-06-09 06:32:00,77.115,77.13,77.09,77.11,349399998.0
2009-06-09 06:33:00,77.11,77.13,77.095,77.11,471400001.0
2009-06-09 06:34:00,77.105,77.115,77.095,77.11,194000000.0
2009-06-09 06:35:00,77.12,77.165,77.11,77.165,433000000.0
2009-06-09 06:36:00,77.155,77.19,77.155,77.165,638600003.0
2009-06-09 06:37:00,77.16,77.175,77.135,77.14,570600000.0
2009-06-09 06:38:00,77.14,77.145,77.095,77.095,766399999.0
2009-06-09 06:39:00,77.1,77.135,77.08,77.135,544200002.0
2009-06-09 06:40:00,77.135,77.14,77.12,77.135,313599999.0
2009-06-09 06:41:00,77.135,77.15,77.125,77.135,515199996.0
2009-06-09 06:42:00,77.135,77.165,77.125,77.155,599200001.0
2009-06-09 06:43:00,77.155,77.165,77.155,77.165,155000000.0
2009-06-09 06:44:00,77.165,77.18,77.145,77.175,482400000.0
2009-06-09 06:45:00,77.175,77.205,77.175,77.195,469600000.0
2009-06-09 06:46:00,77.215,77.215,77.18,77.195,294400000.0
2009-06-09 06:47:00,77.19,77.215,77.19,77.195,466600001.0
2009-06-09 06:48:00,77.2,77.245,77.195,77.215,682800000.0
2009-06-09 06:49:00,77.225,77.265,77.225,77.265,531999999.0
2009-06-09 06:50:00,77.26,77.28,77.255,77.265,286400000.0
2009-06-09 06:51:00,77.26,77.32,77.26,77.305,477800000.0
2009-06-09 06:52:00,77.305,77.35,77.305,77.345,248400000.0
2009-06-09 06:53:00,77.345,77.36,77.335,77.34,757399998.0
2009-06-09 06:54:00,77.34,77.345,77.325,77.345,733800000.0
2009-06-09 06:55:00,77.345,77.345,77.32,77.335,499000001.0
2009-06-09 06:56:00,77.32,77.34,77.275,77.285,382000000.0
2009-06-09 06:57:00,77.29,77.3,77.225,77.225,708800000.0
2009-06-09 06:58:00,77.23,77.245,77.22,77.235,158400000.0
2009-06-09 06:59:00,77.24,77.31,77.24,77.29,407800000.0
2009-06-09 07:00:00,77.29,77.33,77.28,77.32,620000000.0
2009-06-09 07:01:00,77.32,77.33,77.305,77.31,478600000.0
2009-06-09 07:02:00,77.31,77.31,77.265,77.265,368600000.0
2009-06-09 07:03:00,77.265,77.275,77.245,77.26,95200000.0
2009-06-09 07:04:00,77.255,77.255,77.235,77.24,257800000.0
2009-06-09 07:05:00,77.24,77.245,77.21,77.215,133600000.0
2009-06-09 07:06:00,77.21,77.24,77.21,77.23,467000000.0
2009-06-09 07:07:00,77.225,77.23,77.215,77.225,231200000.0
2009-06-09 07:08:00,77.225,77.25,77.225,77.235,306200000.0
2009-06-09 07:09:00,77.24,77.27,77.225,77.27,437200001.0
2009-06-09 07:10:00,77.265,77.275,77.255,77.27,142400001.0
2009-06-09 07:11:00,77.27,77.3,77.27,77.275,222600000.0
2009-06-09 07:12:00,77.295,77.32,77.295,77.305,46800000.0
2009-06-09 07:13:00,77.305,77.305,77.275,77.29,117199999.0
2009-06-09 07:14:00,77.29,77.29,77.275,77.275,180800000.0
2009-06-09 07:15:00,77.295,77.33,77.295,77.315,135200000.0
2009-06-09 07:16:00,77.32,77.34,77.315,77.315,90600000.0
2009-06-09 07:17:00,77.325,77.325,77.265,77.275,174600000.0
2009-06-09 07:18:00,77.28,77.28,77.24,77.24,172800000.0
2009-06-09 07:19:00,77.245,77.25,77.235,77.245,297000000.0
2009-06-09 07:20:00,77.245,77.275,77.24,77.265,242600001.0
2009-06-09 07:21:00,77.27,77.3,77.265,77.3,243600001.0
2009-06-09 07:22:00,77.305,77.355,77.305,77.33,282000000.0
2009-06-09 07:23:00,77.33,77.365,77.325,77.36,251799998.0
2009-06-09 07:24:00,77.355,77.36,77.33,77.33,106600000.0
2009-06-09 07:25:00,77.33,77.34,77.315,77.315,268399999.0
2009-06-09 07:26:00,77.315,77.35,77.31,77.34,91000000.0
2009-06-09 07:27:00,77.335,77.345,77.32,77.33,412800000.0
2009-06-09 07:28:00,77.33,77.355,77.315,77.355,193799998.0
2009-06-09 07:29:00,77.355,77.355,77.315,77.325,496800000.0
2009-06-09 07:30:00,77.33,77.35,77.33,77.345,61400000.0
2009-06-09 07:31:00,77.335,77.34,77.325,77.325,47000000.0
2009-06-09 07:32:00,77.325,77.33,77.275,77.285,60000000.0
2009-06-09 07:33:00,77.285,77.31,77.275,77.295,512000001.0
2009-06-09 07:34:00,77.305,77.32,77.29,77.305,477600001.0
2009-06-09 07:35:00,77.295,77.31,77.265,77.3,539200000.0
2009-06-09 07:36:00,77.3,77.34,77.285,77.29,56800000.0
2009-06-09 07:37:00,77.285,77.29,77.28,77.29,53000000.0
2009-06-09 07:38:00,77.29,77.315,77.29,77.31,324000000.0
2009-06-09 07:39:00,77.305,77.32,77.305,77.31,123800000.0
2009-06-09 07:40:00,77.315,77.315,77.275,77.31,371000000.0
2009-06-09 07:41:00,77.32,77.35,77.32,77.345,38400000.0
2009-06-09 07:42:00,77.35,77.41,77.35,77.4,120400000.0
2009-06-09 07:43:00,77.395,77.42,77.38,77.42,44800000.0
2009-06-09 07:44:00,77.42,77.47,77.41,77.44,207800000.0
2009-06-09 07:45:00,77.44,77.45,77.42,77.42,441000000.0
2009-06-09 07:46:00,77.425,77.425,77.385,77.395,412400000.0
2009-06-09 07:47:00,77.395,77.41,77.385,77.4,270400000.0
2009-06-09 07:48:00,77.4,77.42,77.4,77.41,158000000.0
2009-06-09 07:49:00,77.41,77.41,77.385,77.4,99800000.0
2009-06-09 07:50:00,77.385,77.4,77.31,77.32,150000000.0
2009-06-09 07:51:00,77.32,77.32,77.3,77.31,125600000.0
2009-06-09 07:52:00,77.31,77.31,77.255,77.265,368999998.0
2009-06-09 07:53:00,77.265,77.33,77.265,77.315,320800000.0
2009-06-09 07:54:00,77.32,77.32,77.305,77.31,300400000.0
2009-06-09 07:55:00,77.305,77.335,77.305,77.335,387800000.0
2009-06-09 07:56:00,77.315,77.32,77.275,77.275,434200000.0
2009-06-09 07:57:00,77.275,77.28,77.255,77.255,175400000.0
2009-06-09 07:58:00,77.255,77.3,77.255,77.295,663000000.0
2009-06-09 07:59:00,77.295,77.295,77.265,77.265,174300000.0
2009-06-09 08:00:00,77.27,77.28,77.215,77.225,637299999.0
2009-06-09 08:01:00,77.215,77.23,77.19,77.21,597200001.0
2009-06-09 08:02:00,77.215,77.215,77.175,77.18,755399998.0
2009-06-09 08:03:00,77.18,77.2,77.165,77.17,670000001.0
2009-06-09 08:04:00,77.16,77.17,77.14,77.17,573400001.0
2009-06-09 08:05:00,77.165,77.2,77.155,77.19,501999999.0
2009-06-09 08:06:00,77.19,77.22,77.175,77.21,844000000.0
2009-06-09 08:07:00,77.21,77.245,77.21,77.245,239800000.0
2009-06-09 08:08:00,77.245,77.255,77.235,77.245,527000001.0
2009-06-09 08:09:00,77.25,77.265,77.175,77.205,546000000.0
2009-06-09 08:10:00,77.205,77.215,77.145,77.175,484400000.0
2009-06-09 08:11:00,77.175,77.23,77.175,77.225,131200000.0
2009-06-09 08:12:00,77.225,77.24,77.195,77.225,237999999.0
2009-06-09 08:13:00,77.225,77.3,77.225,77.29,194600000.0
2009-06-09 08:14:00,77.29,77.29,77.225,77.27,137800000.0
2009-06-09 08:15:00,77.27,77.28,77.255,77.275,160000000.0
2009-06-09 08:16:00,77.275,77.29,77.25,77.255,143600000.0
2009-06-09 08:17:00,77.255,77.33,77.255,77.32,293200000.0
2009-06-09 08:18:00,77.32,77.335,77.305,77.335,77000000.0
2009-06-09 08:19:00,77.345,77.38,77.315,77.38,457999999.0
2009-06-09 08:20:00,77.385,77.4,77.335,77.345,165600000.0
2009-06-09 08:21:00,77.345,77.355,77.34,77.35,347000000.0
2009-06-09 08:22:00,77.345,77.485,77.345,77.475,637000000.0
2009-06-09 08:23:00,77.475,77.485,77.41,77.43,124200000.0
2009-06-09 08:24:00,77.43,77.495,77.43,77.495,91010000.0
2009-06-09 08:25:00,77.495,77.53,77.48,77.53,184200000.0
2009-06-09 08:26:00,77.525,77.55,77.495,77.495,273000001.0
2009-06-09 08:27:00,77.505,77.55,77.485,77.535,319600001.0
2009-06-09 08:28:00,77.54,77.55,77.505,77.515,214000000.0
2009-06-09 08:29:00,77.535,77.555,77.525,77.535,106800000.0
2009-06-09 08:30:00,77.535,77.545,77.455,77.455,830600000.0
2009-06-09 08:31:00,77.46,77.475,77.43,77.445,609000001.0
2009-06-09 08:32:00,77.44,77.505,77.435,77.5,441800001.0
2009-06-09 08:33:00,77.5,77.65,77.475,77.65,287200000.0
2009-06-09 08:34:00,77.65,77.69,77.645,77.66,609400003.0
2009-06-09 08:35:00,77.665,77.7,77.645,77.69,394800000.0
2009-06-09 08:36:00,77.69,77.69,77.635,77.645,355800000.0
2009-06-09 08:37:00,77.645,77.74,77.645,77.74,365400000.0
2009-06-09 08:38:00,77.74,77.8,77.72,77.79,603800001.0
2009-06-09 08:39:00,77.795,77.81,77.735,77.745,594400001.0
2009-06-09 08:40:00,77.74,77.745,77.685,77.695,580200000.0
2009-06-09 08:41:00,77.69,77.73,77.685,77.72,294400000.0
2009-06-09 08:42:00,77.725,77.73,77.665,77.68,387400000.0
2009-06-09 08:43:00,77.69,77.725,77.68,77.69,657000001.0
2009-06-09 08:44:00,77.69,77.695,77.665,77.675,523200000.0
2009-06-09 08:45:00,77.68,77.68,77.645,77.655,625400000.0
2009-06-09 08:46:00,77.655,77.725,77.645,77.725,647799998.0
2009-06-09 08:47:00,77.725,77.765,77.725,77.755,652000001.0
2009-06-09 08:48:00,77.755,77.79,77.75,77.77,396800000.0
2009-06-09 08:49:00,77.775,77.815,77.76,77.8,680600000.0
2009-06-09 08:50:00,77.8,77.815,77.79,77.805,479600000.0
2009-06-09 08:51:00,77.805,77.83,77.75,77.75,791799995.0
2009-06-09 08:52:00,77.75,77.76,77.73,77.74,497600001.0
2009-06-09 08:53:00,77.74,77.755,77.735,77.755,225000000.0
2009-06-09 08:54:00,77.755,77.765,77.735,77.745,472800000.0
2009-06-09 08:55:00,77.745,77.775,77.735,77.74,587800001.0
2009-06-09 08:56:00,77.74,77.775,77.74,77.765,731800001.0
2009-06-09 08:57:00,77.77,77.8,77.76,77.775,669400000.0
2009-06-09 08:58:00,77.775,77.775,77.735,77.755,563200000.0
2009-06-09 08:59:00,77.745,77.755,77.705,77.73,564000000.0
2009-06-09 09:00:00,77.73,77.775,77.715,77.715,653200001.0
2009-06-09 09:01:00,77.715,77.805,77.715,77.77,623000001.0
2009-06-09 09:02:00,77.775,77.8,77.76,77.78,924800000.0
2009-06-09 09:03:00,77.78,77.855,77.755,77.755,757600002.0
2009-06-09 09:04:00,77.75,77.84,77.75,77.795,688000000.0
2009-06-09 09:05:00,77.8,77.835,77.79,77.805,603000000.0
2009-06-09 09:06:00,77.81,77.85,77.795,77.84,494600000.0
2009-06-09 09:07:00,77.84,77.86,77.83,77.83,432000001.0
2009-06-09 09:08:00,77.835,77.97,77.825,77.955,458000000.0
2009-06-09 09:09:00,77.955,77.96,77.925,77.96,356000000.0
2009-06-09 09:10:00,77.955,78.04,77.955,78.03,558400000.0
2009-06-09 09:11:00,78.03,78.12,78.03,78.11,525600001.0
2009-06-09 09:12:00,78.11,78.16,78.085,78.115,565800000.0
2009-06-09 09:13:00,78.12,78.14,78.085,78.13,681399999.0
2009-06-09 09:14:00,78.13,78.14,78.07,78.075,636000000.0
2009-06-09 09:15:00,78.08,78.09,78.04,78.05,389800001.0
2009-06-09 09:16:00,78.05,78.075,78.045,78.07,564800000.0
2009-06-09 09:17:00,78.08,78.095,78.035,78.05,635400001.0
2009-06-09 09:18:00,78.05,78.11,78.05,78.065,525799999.0
2009-06-09 09:19:00,78.055,78.075,78.035,78.04,584600000.0
2009-06-09 09:20:00,78.04,78.09,77.995,78.0,482999998.0
2009-06-09 09:21:00,77.995,78.025,77.98,77.98,708600003.0
2009-06-09 09:22:00,77.975,77.98,77.93,77.965,566000000.0
2009-06-09 09:23:00,77.965,77.98,77.945,77.96,748799998.0
2009-06-09 09:24:00,77.96,77.97,77.93,77.93,846799998.0
2009-06-09 09:25:00,77.925,77.93,77.89,77.905,572600000.0
2009-06-09 09:26:00,77.905,77.905,77.845,77.85,683000000.0
2009-06-09 09:27:00,77.85,77.865,77.83,77.84,610799998.0
2009-06-09 09:28:00,77.84,77.875,77.84,77.855,622200000.0
2009-06-09 09:29:00,77.855,77.89,77.845,77.875,382200000.0
2009-06-09 09:30:00,77.875,77.93,77.875,77.91,378000000.0
2009-06-09 09:31:00,77.91,77.93,77.885,77.915,497000000.0
2009-06-09 09:32:00,77.92,78.01,77.915,78.01,557599998.0
2009-06-09 09:33:00,78.01,78.02,77.97,78.0,701800000.0
2009-06-09 09:34:00,78.0,78.03,77.995,78.0,361800001.0
2009-06-09 09:35:00,78.0,78.05,78.0,78.04,252400000.0
2009-06-09 09:36:00,78.04,78.05,78.025,78.05,311400000.0
2009-06-09 09:37:00,78.05,78.06,78.025,78.045,292599998.0
2009-06-09 09:38:00,78.04,78.05,77.97,77.98,661999999.0
2009-06-09 09:39:00,77.98,77.98,77.92,77.93,758200001.0
2009-06-09 09:40:00,77.93,77.93,77.865,77.865,387800000.0
2009-06-09 09:41:00,77.86,77.925,77.85,77.895,395000000.0
2009-06-09 09:42:00,77.895,77.895,77.83,77.84,459400000.0
2009-06-09 09:43:00,77.85,77.85,77.8,77.82,445999998.0
2009-06-09 09:44:00,77.81,77.85,77.81,77.815,431400000.0
2009-06-09 09:45:00,77.815,77.835,77.815,77.83,445199999.0
2009-06-09 09:46:00,77.83,77.85,77.815,77.825,551400000.0
2009-06-09 09:47:00,77.825,77.845,77.815,77.835,591600000.0
2009-06-09 09:48:00,77.835,77.845,77.785,77.785,664799999.0
2009-06-09 09:49:00,77.785,77.86,77.785,77.86,488000000.0
2009-06-09 09:50:00,77.85,77.89,77.835,77.845,508000000.0
2009-06-09 09:51:00,77.85,77.875,77.815,77.85,498000000.0
2009-06-09 09:52:00,77.85,77.86,77.82,77.86,607000001.0
2009-06-09 09:53:00,77.86,77.875,77.8,77.85,525200000.0
2009-06-09 09:54:00,77.85,77.855,77.77,77.785,574400000.0
2009-06-09 09:55:00,77.79,77.865,77.78,77.84,450400000.0
2009-06-09 09:56:00,77.84,77.86,77.82,77.855,383400000.0
2009-06-09 09:57:00,77.855,77.875,77.83,77.87,342800000.0
2009-06-09 09:58:00,77.87,77.905,77.855,77.855,469400000.0
2009-06-09 09:59:00,77.865,77.895,77.845,77.86,340200000.0
2009-06-09 10:00:00,77.86,77.875,77.795,77.83,574599999.0
2009-06-09 10:01:00,77.83,77.85,77.805,77.81,307200000.0
2009-06-09 10:02:00,77.81,77.83,77.785,77.79,416400000.0
2009-06-09 10:03:00,77.79,77.8,77.765,77.785,477000000.0
2009-06-09 10:04:00,77.785,77.785,77.765,77.765,260400000.0
2009-06-09 10:05:00,77.765,77.82,77.755,77.81,389000000.0
2009-06-09 10:06:00,77.81,77.85,77.775,77.79,491399999.0
2009-06-09 10:07:00,77.79,77.81,77.76,77.76,417000000.0
2009-06-09 10:08:00,77.76,77.805,77.725,77.805,377800000.0
2009-06-09 10:09:00,77.785,77.79,77.72,77.755,483000000.0
2009-06-09 10:10:00,77.755,77.795,77.735,77.75,184200000.0
2009-06-09 10:11:00,77.755,77.765,77.7,77.72,258399999.0
2009-06-09 10:12:00,77.72,77.73,77.715,77.72,172400000.0
2009-06-09 10:13:00,77.72,77.73,77.68,77.69,163800000.0
2009-06-09 10:14:00,77.675,77.72,77.65,77.71,359999999.0
2009-06-09 10:15:00,77.715,77.75,77.655,77.68,360400000.0
2009-06-09 10:16:00,77.68,77.73,77.67,77.73,356600000.0
2009-06-09 10:17:00,77.73,77.74,77.715,77.725,248000000.0
2009-06-09 10:18:00,77.73,77.765,77.665,77.685,416400000.0
2009-06-09 10:19:00,77.685,77.69,77.625,77.69,338800000.0
2009-06-09 10:20:00,77.69,77.71,77.685,77.71,546999999.0
2009-06-09 10:21:00,77.705,77.705,77.67,77.68,289000000.0
2009-06-09 10:22:00,77.685,77.715,77.67,77.675,604000000.0
2009-06-09 10:23:00,77.675,77.71,77.665,77.7,353000000.0
2009-06-09 10:24:00,77.7,77.73,77.68,77.72,298400000.0
2009-06-09 10:25:00,77.71,77.73,77.695,77.72,212000000.0
2009-06-09 10:26:00,77.725,77.75,77.695,77.715,438400000.0
2009-06-09 10:27:00,77.7,77.72,77.67,77.67,540599998.0
2009-06-09 10:28:00,77.675,77.685,77.62,77.625,504200000.0
2009-06-09 10:29:00,77.63,77.66,77.625,77.63,386000000.0
2009-06-09 10:30:00,77.635,77.67,77.625,77.63,427800000.0
2009-06-09 10:31:00,77.625,77.665,77.615,77.65,290200000.0
2009-06-09 10:32:00,77.66,77.66,77.63,77.635,342400000.0
2009-06-09 10:33:00,77.635,77.675,77.635,77.665,318200000.0
2009-06-09 10:34:00,77.67,77.71,77.655,77.71,218800000.0
2009-06-09 10:35:00,77.71,77.74,77.67,77.705,404400000.0
2009-06-09 10:36:00,77.72,77.73,77.68,77.7,449000000.0
2009-06-09 10:37:00,77.7,77.745,77.695,77.72,375200000.0
2009-06-09 10:38:00,77.715,77.77,77.705,77.755,507600000.0
2009-06-09 10:39:00,77.745,77.745,77.695,77.72,468200000.0
2009-06-09 10:40:00,77.72,77.74,77.695,77.73,248200000.0
2009-06-09 10:41:00,77.72,77.745,77.71,77.72,223800000.0
2009-06-09 10:42:00,77.72,77.76,77.72,77.75,225400000.0
2009-06-09 10:43:00,77.75,77.75,77.7,77.7,237600000.0
2009-06-09 10:44:00,77.71,77.73,77.68,77.71,329200000.0
2009-06-09 10:45:00,77.715,77.74,77.7,77.72,327600000.0
2009-06-09 10:46:00,77.72,77.75,77.715,77.75,302000000.0
2009-06-09 10:47:00,77.76,77.765,77.695,77.705,461200000.0
2009-06-09 10:48:00,77.7,77.765,77.695,77.75,556800000.0
2009-06-09 10:49:00,77.75,77.77,77.705,77.735,487199999.0
2009-06-09 10:50:00,77.725,77.73,77.7,77.7,283800000.0
2009-06-09 10:51:00,77.69,77.74,77.665,77.74,265800000.0
2009-06-09 10:52:00,77.74,77.74,77.705,77.71,170600000.0
2009-06-09 10:53:00,77.71,77.79,77.705,77.79,172200000.0
2009-06-09 10:54:00,77.78,77.82,77.775,77.82,532600002.0
2009-06-09 10:55:00,77.81,77.82,77.77,77.78,481599999.0
2009-06-09 10:56:00,77.79,77.815,77.765,77.78,540800001.0
2009-06-09 10:57:00,77.775,77.83,77.76,77.8,359800000.0
2009-06-09 10:58:00,77.8,77.87,77.795,77.865,265600001.0
2009-06-09 10:59:00,77.855,77.88,77.83,77.875,517000001.0
2009-06-09 11:00:00,77.89,77.89,77.815,77.815,805600000.0
2009-06-09 11:01:00,77.815,77.82,77.795,77.815,368799999.0
2009-06-09 11:02:00,77.815,77.88,77.815,77.865,504200000.0
2009-06-09 11:03:00,77.865,77.9,77.86,77.865,317000000.0
2009-06-09 11:04:00,77.885,77.935,77.87,77.925,617200000.0
2009-06-09 11:05:00,77.925,77.945,77.915,77.945,420000000.0
2009-06-09 11:06:00,77.94,77.955,77.905,77.95,505600000.0
2009-06-09 11:07:00,77.95,77.955,77.92,77.94,315000000.0
2009-06-09 11:08:00,77.93,77.95,77.905,77.935,759000000.0
2009-06-09 11:09:00,77.935,77.96,77.925,77.95,502000000.0
2009-06-09 11:10:00,77.95,77.965,77.895,77.905,841000001.0
2009-06-09 11:11:00,77.905,77.93,77.84,77.87,617400001.0
2009-06-09 11:12:00,77.87,77.9,77.855,77.855,499400000.0
2009-06-09 11:13:00,77.855,77.86,77.775,77.81,603200001.0
2009-06-09 11:14:00,77.81,77.855,77.805,77.845,716800003.0
2009-06-09 11:15:00,77.845,77.895,77.835,77.875,449199999.0
2009-06-09 11:16:00,77.89,77.89,77.845,77.875,513600000.0
2009-06-09 11:17:00,77.88,77.88,77.825,77.825,603400001.0
2009-06-09 11:18:00,77.825,77.865,77.825,77.865,519400001.0
2009-06-09 11:19:00,77.865,77.875,77.855,77.865,320400000.0
2009-06-09 11:20:00,77.865,77.87,77.785,77.8,350600000.0
2009-06-09 11:21:00,77.8,77.85,77.775,77.84,413000000.0
2009-06-09 11:22:00,77.845,77.845,77.785,77.815,372400000.0
2009-06-09 11:23:00,77.815,77.835,77.79,77.79,190400000.0
2009-06-09 11:24:00,77.79,77.82,77.785,77.815,343800000.0
2009-06-09 11:25:00,77.815,77.825,77.79,77.79,454800000.0
2009-06-09 11:26:00,77.79,77.815,77.785,77.805,411600000.0
2009-06-09 11:27:00,77.81,77.84,77.79,77.84,193000000.0
2009-06-09 11:28:00,77.835,77.84,77.785,77.805,421000000.0
2009-06-09 11:29:00,77.8,77.815,77.785,77.81,266400000.0
2009-06-09 11:30:00,77.81,77.815,77.725,77.78,480700000.0
2009-06-09 11:31:00,77.775,77.795,77.765,77.79,165600000.0
2009-06-09 11:32:00,77.795,77.8,77.725,77.725,203800000.0
2009-06-09 11:33:00,77.73,77.74,77.705,77.705,363000000.0
2009-06-09 11:34:00,77.7,77.725,77.655,77.72,526600000.0
2009-06-09 11:35:00,77.72,77.725,77.69,77.695,232600000.0
2009-06-09 11:36:00,77.7,77.7,77.685,77.685,211600000.0
2009-06-09 11:37:00,77.69,77.76,77.69,77.75,439000000.0
2009-06-09 11:38:00,77.75,77.765,77.74,77.76,290200000.0
2009-06-09 11:39:00,77.755,77.79,77.745,77.77,449800001.0
2009-06-09 11:40:00,77.77,77.77,77.735,77.735,385600000.0
2009-06-09 11:41:00,77.735,77.775,77.735,77.77,318000000.0
2009-06-09 11:42:00,77.77,77.78,77.705,77.705,523600001.0
2009-06-09 11:43:00,77.71,77.755,77.705,77.745,298799999.0
2009-06-09 11:44:00,77.745,77.765,77.735,77.76,379800000.0
2009-06-09 11:45:00,77.755,77.775,77.755,77.775,248200000.0
2009-06-09 11:46:00,77.78,77.79,77.765,77.785,186800000.0
2009-06-09 11:47:00,77.78,77.805,77.77,77.78,503200000.0
2009-06-09 11:48:00,77.79,77.82,77.775,77.78,253600000.0
2009-06-09 11:49:00,77.78,77.805,77.78,77.8,339800000.0
2009-06-09 11:50:00,77.795,77.82,77.785,77.795,371600000.0
2009-06-09 11:51:00,77.795,77.8,77.77,77.77,159400000.0
2009-06-09 11:52:00,77.77,77.79,77.755,77.765,473800000.0
2009-06-09 11:53:00,77.77,77.805,77.76,77.795,350599999.0
2009-06-09 11:54:00,77.795,77.81,77.79,77.81,120000000.0
2009-06-09 11:55:00,77.81,77.81,77.765,77.77,526799998.0
2009-06-09 11:56:00,77.79,77.805,77.77,77.795,214200000.0
2009-06-09 11:57:00,77.79,77.8,77.76,77.765,401600000.0
2009-06-09 11:58:00,77.76,77.8,77.755,77.78,407400000.0
2009-06-09 11:59:00,77.78,77.86,77.765,77.845,423000000.0
2009-06-09 12:00:00,77.845,77.845,77.775,77.825,534599999.0
2009-06-09 12:01:00,77.82,77.855,77.815,77.83,225800000.0
2009-06-09 12:02:00,77.835,77.855,77.8,77.8,192000000.0
2009-06-09 12:03:00,77.8,77.835,77.795,77.8,314600000.0
2009-06-09 12:04:00,77.805,77.815,77.79,77.8,186000000.0
2009-06-09 12:05:00,77.805,77.805,77.725,77.74,218800000.0
2009-06-09 12:06:00,77.74,77.755,77.66,77.67,458800000.0
2009-06-09 12:07:00,77.67,77.705,77.665,77.69,423600000.0
2009-06-09 12:08:00,77.695,77.735,77.695,77.73,246800000.0
2009-06-09 12:09:00,77.73,77.745,77.685,77.705,481400000.0
2009-06-09 12:10:00,77.705,77.73,77.705,77.715,456800000.0
2009-06-09 12:11:00,77.71,77.735,77.695,77.7,360000000.0
2009-06-09 12:12:00,77.7,77.71,77.69,77.71,185600000.0
2009-06-09 12:13:00,77.71,77.755,77.695,77.745,399800000.0
2009-06-09 12:14:00,77.74,77.81,77.74,77.785,549399999.0
2009-06-09 12:15:00,77.78,77.815,77.77,77.79,559600000.0
2009-06-09 12:16:00,77.78,77.8,77.77,77.795,367600000.0
2009-06-09 12:17:00,77.795,77.8,77.765,77.8,490200001.0
2009-06-09 12:18:00,77.795,77.805,77.75,77.755,458000000.0
2009-06-09 12:19:00,77.755,77.76,77.665,77.685,422000000.0
2009-06-09 12:20:00,77.685,77.73,77.68,77.715,385000000.0
2009-06-09 12:21:00,77.715,77.75,77.71,77.73,342000000.0
2009-06-09 12:22:00,77.73,77.745,77.695,77.695,310800000.0
2009-06-09 12:23:00,77.7,77.725,77.67,77.67,372800000.0
2009-06-09 12:24:00,77.67,77.705,77.655,77.68,251000000.0
2009-06-09 12:25:00,77.68,77.71,77.665,77.685,160000000.0
2009-06-09 12:26:00,77.69,77.7,77.665,77.67,429200000.0
2009-06-09 12:27:00,77.67,77.705,77.655,77.705,447600000.0
2009-06-09 12:28:00,77.705,77.725,77.69,77.715,496000000.0
2009-06-09 12:29:00,77.715,77.73,77.715,77.725,89800000.0
2009-06-09 12:30:00,77.725,77.725,77.67,77.675,362200000.0
2009-06-09 12:31:00,77.68,77.715,77.675,77.695,344000000.0
2009-06-09 12:32:00,77.695,77.72,77.685,77.7,334000000.0
2009-06-09 12:33:00,77.7,77.745,77.69,77.72,397800000.0
2009-06-09 12:34:00,77.715,77.8,77.705,77.785,420400000.0
2009-06-09 12:35:00,77.785,77.805,77.735,77.755,398800000.0
2009-06-09 12:36:00,77.75,77.81,77.75,77.795,378000000.0
2009-06-09 12:37:00,77.795,77.8,77.715,77.715,432599999.0
2009-06-09 12:38:00,77.715,77.74,77.71,77.72,170000000.0
2009-06-09 12:39:00,77.72,77.72,77.64,77.68,504799999.0
2009-06-09 12:40:00,77.685,77.705,77.63,77.635,173200000.0
2009-06-09 12:41:00,77.655,77.665,77.615,77.63,470800000.0
2009-06-09 12:42:00,77.63,77.69,77.625,77.66,434000000.0
2009-06-09 12:43:00,77.665,77.775,77.66,77.74,221600000.0
2009-06-09 12:44:00,77.735,77.74,77.71,77.715,446800000.0
2009-06-09 12:45:00,77.71,77.75,77.705,77.725,272399999.0
2009-06-09 12:46:00,77.73,77.76,77.715,77.715,502999999.0
2009-06-09 12:47:00,77.72,77.745,77.705,77.705,458799997.0
2009-06-09 12:48:00,77.69,77.7,77.675,77.685,977400001.0
2009-06-09 12:49:00,77.69,77.7,77.685,77.7,1300799996.0
2009-06-09 12:50:00,77.69,77.69,77.64,77.67,344600000.0
2009-06-09 12:51:00,77.665,77.705,77.665,77.705,290000000.0
2009-06-09 12:52:00,77.71,77.775,77.71,77.775,449000003.0
2009-06-09 12:53:00,77.775,77.775,77.725,77.735,312600000.0
2009-06-09 12:54:00,77.735,77.755,77.72,77.725,755399999.0
2009-06-09 12:55:00,77.73,77.735,77.705,77.72,417600000.0
2009-06-09 12:56:00,77.72,77.73,77.695,77.71,795200002.0
2009-06-09 12:57:00,77.705,77.71,77.695,77.71,316000000.0
2009-06-09 12:58:00,77.71,77.745,77.705,77.725,667199999.0
2009-06-09 12:59:00,77.725,77.725,77.69,77.71,701200000.0
2009-06-09 13:00:00,77.71,77.71,77.635,77.675,604000000.0
2009-06-09 13:01:00,77.675,77.705,77.675,77.685,611600000.0
2009-06-09 13:02:00,77.69,77.715,77.675,77.7,1299600005.0
2009-06-09 13:03:00,77.695,77.74,77.675,77.735,923600000.0
2009-06-09 13:04:00,77.735,77.785,77.725,77.785,404200001.0
2009-06-09 13:05:00,77.78,77.835,77.765,77.8,779599999.0
2009-06-09 13:06:00,77.8,77.84,77.795,77.84,736200003.0
2009-06-09 13:07:00,77.84,77.89,77.835,77.87,459200000.0
2009-06-09 13:08:00,77.87,77.89,77.85,77.865,684400003.0
2009-06-09 13:09:00,77.86,77.88,77.85,77.855,513200002.0
2009-06-09 13:10:00,77.855,77.88,77.85,77.865,614799999.0
2009-06-09 13:11:00,77.85,77.88,77.845,77.865,846600001.0
2009-06-09 13:12:00,77.87,77.915,77.86,77.91,374000000.0
2009-06-09 13:13:00,77.915,77.915,77.885,77.9,249400000.0
2009-06-09 13:14:00,77.9,77.925,77.9,77.915,612799999.0
2009-06-09 13:15:00,77.915,77.95,77.9,77.9,592799999.0
2009-06-09 13:16:00,77.905,77.925,77.895,77.915,201400000.0
2009-06-09 13:17:00,77.92,77.925,77.905,77.915,562800000.0
2009-06-09 13:18:00,77.905,77.93,77.905,77.91,355000000.0
2009-06-09 13:19:00,77.91,77.955,77.885,77.93,655200000.0
2009-06-09 13:20:00,77.935,77.985,77.93,77.965,667600001.0
2009-06-09 13:21:00,77.97,77.97,77.875,77.885,838000001.0
2009-06-09 13:22:00,77.89,77.895,77.865,77.875,438000000.0
2009-06-09 13:23:00,77.88,77.885,77.83,77.83,426400000.0
2009-06-09 13:24:00,77.83,77.89,77.83,77.87,321200000.0
2009-06-09 13:25:00,77.855,77.935,77.855,77.93,355800000.0
2009-06-09 13:26:00,77.93,77.94,77.895,77.93,640800000.0
2009-06-09 13:27:00,77.93,77.93,77.88,77.885,679399999.0
2009-06-09 13:28:00,77.88,77.945,77.88,77.925,636200001.0
2009-06-09 13:29:00,77.925,77.945,77.895,77.905,691400002.0
2009-06-09 13:30:00,77.895,77.92,77.895,77.905,616600001.0
2009-06-09 13:31:00,77.91,77.965,77.895,77.955,753200001.0
2009-06-09 13:32:00,77.96,77.97,77.875,77.89,534800000.0
2009-06-09 13:33:00,77.895,77.895,77.86,77.89,442600000.0
2009-06-09 13:34:00,77.885,77.915,77.87,77.9,680000000.0
2009-06-09 13:35:00,77.9,77.935,77.895,77.93,396000000.0
2009-06-09 13:36:00,77.93,77.97,77.915,77.96,361800001.0
2009-06-09 13:37:00,77.95,77.95,77.92,77.92,214400000.0
2009-06-09 13:38:00,77.92,77.97,77.89,77.91,428400000.0
2009-06-09 13:39:00,77.92,77.99,77.92,77.98,427400001.0
2009-06-09 13:40:00,77.98,77.98,77.95,77.965,188400000.0
2009-06-09 13:41:00,77.965,77.99,77.945,77.945,377400000.0
2009-06-09 13:42:00,77.96,78.0,77.945,77.99,397999999.0
2009-06-09 13:43:00,77.99,78.03,77.98,78.02,302700000.0
2009-06-09 13:44:00,78.02,78.07,78.01,78.04,247000000.0
2009-06-09 13:45:00,78.04,78.07,78.04,78.06,340800000.0
2009-06-09 13:46:00,78.06,78.13,78.06,78.1,233000000.0
2009-06-09 13:47:00,78.1,78.18,78.09,78.09,284200000.0
2009-06-09 13:48:00,78.09,78.155,78.09,78.135,375800000.0
2009-06-09 13:49:00,78.14,78.145,78.06,78.07,575400000.0
2009-06-09 13:50:00,78.07,78.07,78.01,78.03,442000001.0
2009-06-09 13:51:00,78.015,78.04,77.995,78.025,265000000.0
2009-06-09 13:52:00,78.025,78.035,77.91,77.925,412000000.0
2009-06-09 13:53:00,77.93,77.98,77.915,77.98,409600001.0
2009-06-09 13:54:00,77.985,78.095,77.985,78.09,841000001.0
2009-06-09 13:55:00,78.085,78.09,78.03,78.035,700000001.0
2009-06-09 13:56:00,78.035,78.055,78.025,78.025,368800000.0
2009-06-09 13:57:00,78.03,78.08,78.025,78.045,593000000.0
2009-06-09 13:58:00,78.035,78.05,78.02,78.035,468200001.0
2009-06-09 13:59:00,78.03,78.065,78.025,78.06,520600000.0
2009-06-09 14:00:00,78.06,78.065,77.995,78.005,709799999.0
2009-06-09 14:01:00,78.01,78.01,77.985,78.0,273400000.0
2009-06-09 14:02:00,78.0,78.08,77.99,78.08,404400000.0
2009-06-09 14:03:00,78.075,78.075,78.04,78.06,508800000.0
2009-06-09 14:04:00,78.06,78.08,78.05,78.07,263800000.0
2009-06-09 14:05:00,78.07,78.08,78.035,78.06,199800000.0
2009-06-09 14:06:00,78.06,78.07,78.045,78.06,194000000.0
2009-06-09 14:07:00,78.05,78.07,78.015,78.015,311000000.0
2009-06-09 14:08:00,78.015,78.05,78.015,78.04,375200000.0
2009-06-09 14:09:00,78.04,78.04,78.0,78.02,301400000.0
2009-06-09 14:10:00,78.02,78.02,77.98,78.02,371000000.0
2009-06-09 14:11:00,78.02,78.03,78.0,78.02,184800000.0
2009-06-09 14:12:00,78.02,78.04,77.895,77.9,512700000.0
2009-06-09 14:13:00,77.89,77.91,77.845,77.87,307400000.0
2009-06-09 14:14:00,77.87,77.9,77.825,77.825,562800000.0
2009-06-09 14:15:00,77.825,77.86,77.815,77.85,467800001.0
2009-06-09 14:16:00,77.85,77.9,77.835,77.9,267400000.0
2009-06-09 14:17:00,77.89,77.91,77.89,77.91,117600000.0
2009-06-09 14:18:00,77.905,77.93,77.87,77.89,212800000.0
2009-06-09 14:19:00,77.89,77.93,77.89,77.91,349800000.0
2009-06-09 14:20:00,77.91,77.96,77.875,77.945,464800000.0
2009-06-09 14:21:00,77.955,77.99,77.94,77.975,339400000.0
2009-06-09 14:22:00,77.97,78.0,77.965,77.98,249200000.0
2009-06-09 14:23:00,77.98,78.02,77.955,78.01,312800000.0
2009-06-09 14:24:00,78.0,78.03,77.99,78.025,272600000.0
2009-06-09 14:25:00,78.025,78.105,78.025,78.095,416800000.0
2009-06-09 14:26:00,78.095,78.11,78.085,78.11,423200000.0
2009-06-09 14:27:00,78.11,78.135,78.095,78.115,742200000.0
2009-06-09 14:28:00,78.115,78.15,78.08,78.1,565000000.0
2009-06-09 14:29:00,78.09,78.105,78.055,78.09,483400000.0
2009-06-09 14:30:00,78.09,78.09,78.04,78.065,521399999.0
2009-06-09 14:31:00,78.07,78.14,78.065,78.14,607600000.0
2009-06-09 14:32:00,78.13,78.14,78.105,78.105,526400000.0
2009-06-09 14:33:00,78.11,78.12,78.1,78.105,346600000.0
2009-06-09 14:34:00,78.105,78.105,78.05,78.065,493200000.0
2009-06-09 14:35:00,78.06,78.065,78.01,78.015,377000000.0
2009-06-09 14:36:00,78.02,78.035,78.0,78.035,398800000.0
2009-06-09 14:37:00,78.025,78.05,78.015,78.05,552199997.0
2009-06-09 14:38:00,78.05,78.06,78.025,78.04,453000000.0
2009-06-09 14:39:00,78.04,78.1,78.04,78.06,550000001.0
2009-06-09 14:40:00,78.07,78.08,78.0,78.0,418000000.0
2009-06-09 14:41:00,78.0,78.02,77.99,77.995,299400001.0
2009-06-09 14:42:00,78.0,78.04,77.965,78.04,540200000.0
2009-06-09 14:43:00,78.05,78.065,78.015,78.02,620600001.0
2009-06-09 14:44:00,78.02,78.03,78.0,78.01,433200000.0
2009-06-09 14:45:00,78.01,78.02,77.975,77.975,678200000.0
2009-06-09 14:46:00,77.97,77.99,77.96,77.965,457400000.0
2009-06-09 14:47:00,77.965,77.98,77.94,77.955,342800000.0
2009-06-09 14:48:00,77.955,77.96,77.91,77.93,628000000.0
2009-06-09 14:49:00,77.93,77.98,77.915,77.98,425000001.0
2009-06-09 14:50:00,77.98,77.995,77.915,77.93,339000000.0
2009-06-09 14:51:00,77.925,77.935,77.805,77.835,504400000.0
2009-06-09 14:52:00,77.835,77.9,77.825,77.895,484900000.0
2009-06-09 14:53:00,77.895,77.945,77.885,77.905,712200000.0
2009-06-09 14:54:00,77.915,77.945,77.915,77.925,706800000.0
2009-06-09 14:55:00,77.93,77.95,77.9,77.91,479600000.0
2009-06-09 14:56:00,77.9,77.91,77.855,77.885,400000001.0
2009-06-09 14:57:00,77.89,77.92,77.875,77.91,449600000.0
2009-06-09 14:58:00,77.915,77.975,77.915,77.945,226800000.0
2009-06-09 14:59:00,77.945,77.95,77.915,77.925,495399999.0
2009-06-09 15:00:00,77.925,77.935,77.9,77.91,531800000.0
2009-06-09 15:01:00,77.91,77.92,77.88,77.9,714600000.0
2009-06-09 15:02:00,77.9,77.915,77.87,77.905,708200000.0
2009-06-09 15:03:00,77.905,77.965,77.9,77.945,666199999.0
2009-06-09 15:04:00,77.95,77.975,77.925,77.935,736599999.0
2009-06-09 15:05:00,77.93,77.96,77.925,77.955,704200001.0
2009-06-09 15:06:00,77.955,77.99,77.955,77.96,544600000.0
2009-06-09 15:07:00,77.96,77.97,77.935,77.95,495399999.0
2009-06-09 15:08:00,77.95,77.95,77.92,77.94,646399996.0
2009-06-09 15:09:00,77.94,77.955,77.9,77.905,661400001.0
2009-06-09 15:10:00,77.905,77.97,77.905,77.965,623200000.0
2009-06-09 15:11:00,77.965,78.005,77.955,78.0,439200000.0
2009-06-09 15:12:00,78.0,78.055,77.985,78.035,887199995.0
2009-06-09 15:13:00,78.035,78.04,77.99,77.995,759400000.0
2009-06-09 15:14:00,77.995,78.04,77.965,77.995,667000000.0
2009-06-09 15:15:00,78.01,78.015,77.955,77.99,526300000.0
2009-06-09 15:16:00,77.99,78.06,77.985,78.06,705000001.0
2009-06-09 15:17:00,78.06,78.11,78.05,78.065,802599999.0
2009-06-09 15:18:00,78.07,78.125,78.055,78.085,809000001.0
2009-06-09 15:19:00,78.09,78.115,78.085,78.105,606599999.0
2009-06-09 15:20:00,78.105,78.13,78.075,78.075,637800000.0
2009-06-09 15:21:00,78.075,78.08,78.045,78.055,512199999.0
2009-06-09 15:22:00,78.055,78.105,78.055,78.085,663599998.0
2009-06-09 15:23:00,78.09,78.09,78.045,78.045,529200000.0
2009-06-09 15:24:00,78.045,78.07,78.015,78.03,438600000.0
2009-06-09 15:25:00,78.025,78.06,78.01,78.055,595600000.0
2009-06-09 15:26:00,78.055,78.055,78.02,78.025,254600000.0
2009-06-09 15:27:00,78.025,78.04,77.985,77.985,252200000.0
2009-06-09 15:28:00,77.985,78.0,77.955,77.965,414200000.0
2009-06-09 15:29:00,77.965,77.995,77.955,77.99,461300000.0
2009-06-09 15:30:00,77.99,77.99,77.925,77.95,449100000.0
2009-06-09 15:31:00,77.95,77.95,77.84,77.91,336400001.0
2009-06-09 15:32:00,77.91,77.91,77.86,77.88,207800000.0
2009-06-09 15:33:00,77.87,77.95,77.84,77.915,453200000.0
2009-06-09 15:34:00,77.915,77.94,77.885,77.92,385800000.0
2009-06-09 15:35:00,77.92,77.98,77.92,77.95,462200000.0
2009-06-09 15:36:00,77.955,78.025,77.94,77.94,284400000.0
2009-06-09 15:37:00,77.935,77.955,77.86,77.89,453200000.0
2009-06-09 15:38:00,77.885,77.925,77.875,77.895,335000000.0
2009-06-09 15:39:00,77.895,77.96,77.875,77.905,336600000.0
2009-06-09 15:40:00,77.91,77.91,77.84,77.86,395400000.0
2009-06-09 15:41:00,77.86,78.0,77.86,77.985,259400001.0
2009-06-09 15:42:00,77.995,77.995,77.935,77.95,327800000.0
2009-06-09 15:43:00,77.95,77.97,77.92,77.97,328800000.0
2009-06-09 15:44:00,77.97,77.98,77.89,77.93,345800000.0
2009-06-09 15:45:00,77.93,78.065,77.93,78.025,415400000.0
2009-06-09 15:46:00,78.025,78.035,77.945,77.96,505100000.0
2009-06-09 15:47:00,77.96,77.985,77.96,77.98,415200000.0
2009-06-09 15:48:00,77.98,78.01,77.945,78.005,318200001.0
2009-06-09 15:49:00,77.995,78.045,77.995,78.03,246800000.0
2009-06-09 15:50:00,78.035,78.045,77.94,77.96,382400000.0
2009-06-09 15:51:00,77.96,77.96,77.905,77.94,324400001.0
2009-06-09 15:52:00,77.94,77.945,77.905,77.915,589000000.0
2009-06-09 15:53:00,77.91,77.935,77.9,77.935,259100000.0
2009-06-09 15:54:00,77.935,77.935,77.89,77.895,440399998.0
2009-06-09 15:55:00,77.895,77.9,77.86,77.875,237000000.0
2009-06-09 15:56:00,77.875,77.875,77.835,77.86,240800000.0
2009-06-09 15:57:00,77.85,77.885,77.85,77.875,297800000.0
2009-06-09 15:58:00,77.87,77.875,77.8,77.805,255000000.0
2009-06-09 15:59:00,77.81,77.81,77.775,77.8,224200000.0
2009-06-09 16:00:00,77.8,77.89,77.775,77.835,353200001.0
2009-06-09 16:01:00,77.84,77.87,77.815,77.82,503600000.0
2009-06-09 16:02:00,77.82,77.83,77.775,77.79,425000000.0
2009-06-09 16:03:00,77.785,77.825,77.775,77.785,476300000.0
2009-06-09 16:04:00,77.785,77.815,77.75,77.76,429300000.0
2009-06-09 16:05:00,77.755,77.765,77.715,77.74,441800000.0
2009-06-09 16:06:00,77.74,77.765,77.725,77.74,348600000.0
2009-06-09 16:07:00,77.74,77.775,77.73,77.76,226800000.0
2009-06-09 16:08:00,77.76,77.825,77.75,77.82,321400000.0
2009-06-09 16:09:00,77.82,77.83,77.79,77.825,240200000.0
2009-06-09 16:10:00,77.82,77.85,77.79,77.83,486600000.0
2009-06-09 16:11:00,77.83,77.845,77.775,77.775,540400001.0
2009-06-09 16:12:00,77.78,77.79,77.67,77.74,509900000.0
2009-06-09 16:13:00,77.725,77.78,77.705,77.77,470000000.0
2009-06-09 16:14:00,77.78,77.815,77.765,77.805,498000001.0
2009-06-09 16:15:00,77.805,77.835,77.805,77.835,399400000.0
2009-06-09 16:16:00,77.825,77.87,77.8,77.825,550000000.0
2009-06-09 16:17:00,77.825,77.825,77.765,77.765,506999999.0
2009-06-09 16:18:00,77.775,77.79,77.745,77.775,560400001.0
2009-06-09 16:19:00,77.775,77.795,77.72,77.765,543000000.0
2009-06-09 16:20:00,77.765,77.83,77.735,77.735,712200000.0
2009-06-09 16:21:00,77.735,77.74,77.695,77.7,261400000.0
2009-06-09 16:22:00,77.695,77.78,77.685,77.775,365299998.0
2009-06-09 16:23:00,77.77,77.815,77.76,77.815,296000000.0
2009-06-09 16:24:00,77.81,77.815,77.75,77.765,267700000.0
2009-06-09 16:25:00,77.765,77.775,77.695,77.72,338000000.0
2009-06-09 16:26:00,77.71,77.745,77.7,77.71,489000000.0
2009-06-09 16:27:00,77.715,77.77,77.7,77.77,265800000.0
2009-06-09 16:28:00,77.77,77.77,77.735,77.76,521600001.0
2009-06-09 16:29:00,77.76,77.795,77.75,77.79,309000000.0
2009-06-09 16:30:00,77.785,77.795,77.745,77.75,274600000.0
2009-06-09 16:31:00,77.75,77.785,77.725,77.725,607600000.0
2009-06-09 16:32:00,77.725,77.735,77.695,77.7,679000000.0
2009-06-09 16:33:00,77.705,77.725,77.695,77.725,288200000.0
2009-06-09 16:34:00,77.73,77.79,77.73,77.78,276600000.0
2009-06-09 16:35:00,77.78,77.79,77.735,77.77,178200000.0
2009-06-09 16:36:00,77.77,77.77,77.74,77.755,189000000.0
2009-06-09 16:37:00,77.76,77.78,77.73,77.74,280200000.0
2009-06-09 16:38:00,77.73,77.73,77.695,77.715,234200000.0
2009-06-09 16:39:00,77.715,77.75,77.71,77.75,230600000.0
2009-06-09 16:40:00,77.74,77.81,77.74,77.805,277399999.0
2009-06-09 16:41:00,77.8,77.805,77.77,77.785,298000000.0
2009-06-09 16:42:00,77.775,77.845,77.775,77.835,273800001.0
2009-06-09 16:43:00,77.83,77.845,77.82,77.845,296600000.0
2009-06-09 16:44:00,77.85,77.87,77.835,77.835,230600000.0
2009-06-09 16:45:00,77.83,77.87,77.83,77.85,131800000.0
2009-06-09 16:46:00,77.855,77.905,77.835,77.88,189400000.0
2009-06-09 16:47:00,77.875,77.895,77.865,77.895,175100000.0
2009-06-09 16:48:00,77.905,77.905,77.84,77.85,355200000.0
2009-06-09 16:49:00,77.85,77.85,77.77,77.775,435200000.0
2009-06-09 16:50:00,77.77,77.785,77.76,77.765,296000000.0
2009-06-09 16:51:00,77.765,77.765,77.73,77.745,209700000.0
2009-06-09 16:52:00,77.745,77.755,77.725,77.735,239000000.0
2009-06-09 16:53:00,77.73,77.77,77.73,77.77,156800000.0
2009-06-09 16:54:00,77.765,77.805,77.745,77.77,313200000.0
2009-06-09 16:55:00,77.77,77.79,77.755,77.79,348800000.0
2009-06-09 16:56:00,77.79,77.79,77.72,77.73,416200000.0
2009-06-09 16:57:00,77.73,77.74,77.72,77.74,140400000.0
2009-06-09 16:58:00,77.74,77.755,77.735,77.75,193000000.0
2009-06-09 16:59:00,77.745,77.785,77.73,77.74,281600000.0
2009-06-09 17:00:00,77.745,77.765,77.7,77.725,346899999.0
2009-06-09 17:01:00,77.73,77.73,77.7,77.71,214400000.0
2009-06-09 17:02:00,77.71,77.71,77.68,77.69,201200000.0
2009-06-09 17:03:00,77.695,77.755,77.695,77.745,335400000.0
2009-06-09 17:04:00,77.735,77.78,77.725,77.775,280000000.0
2009-06-09 17:05:00,77.77,77.775,77.735,77.74,309999998.0
2009-06-09 17:06:00,77.74,77.775,77.72,77.755,366400000.0
2009-06-09 17:07:00,77.755,77.78,77.73,77.77,576400000.0
2009-06-09 17:08:00,77.775,77.79,77.745,77.785,354200000.0
2009-06-09 17:09:00,77.785,77.81,77.755,77.81,329300000.0
2009-06-09 17:10:00,77.81,77.815,77.76,77.765,450600000.0
2009-06-09 17:11:00,77.765,77.785,77.765,77.77,312600001.0
2009-06-09 17:12:00,77.77,77.79,77.755,77.79,261800000.0
2009-06-09 17:13:00,77.78,77.795,77.765,77.77,466000000.0
2009-06-09 17:14:00,77.77,77.78,77.745,77.75,521600000.0
2009-06-09 17:15:00,77.755,77.76,77.74,77.74,231800000.0
2009-06-09 17:16:00,77.74,77.77,77.735,77.755,383000001.0
2009-06-09 17:17:00,77.765,77.83,77.765,77.83,516200001.0
2009-06-09 17:18:00,77.83,77.9,77.82,77.895,453400000.0
2009-06-09 17:19:00,77.9,77.92,77.865,77.875,540200000.0
2009-06-09 17:20:00,77.88,77.88,77.8,77.83,588200001.0
2009-06-09 17:21:00,77.83,77.87,77.825,77.86,650400000.0
2009-06-09 17:22:00,77.865,77.875,77.825,77.875,393399999.0
2009-06-09 17:23:00,77.875,77.88,77.85,77.87,635599999.0
2009-06-09 17:24:00,77.87,77.905,77.87,77.905,366000001.0
2009-06-09 17:25:00,77.9,77.93,77.885,77.92,776200000.0
2009-06-09 17:26:00,77.915,77.94,77.89,77.91,635500000.0
2009-06-09 17:27:00,77.905,77.92,77.885,77.905,513800000.0
2009-06-09 17:28:00,77.9,78.005,77.9,77.985,616000000.0
2009-06-09 17:29:00,77.985,77.985,77.94,77.955,534400000.0
2009-06-09 17:30:00,77.955,77.96,77.925,77.935,711899999.0
2009-06-09 17:31:00,77.945,77.955,77.925,77.93,686600000.0
2009-06-09 17:32:00,77.935,77.985,77.925,77.97,554800000.0
2009-06-09 17:33:00,77.97,78.0,77.96,77.995,436400000.0
2009-06-09 17:34:00,78.0,78.005,77.99,77.99,383800000.0
2009-06-09 17:35:00,77.995,78.02,77.975,78.005,482200000.0
2009-06-09 17:36:00,78.005,78.02,77.995,78.005,489400000.0
2009-06-09 17:37:00,77.995,78.01,77.995,78.01,159000000.0
2009-06-09 17:38:00,78.01,78.035,77.985,78.01,537300000.0
2009-06-09 17:39:00,78.01,78.035,78.0,78.02,385800000.0
2009-06-09 17:40:00,78.02,78.03,78.015,78.02,303800000.0
2009-06-09 17:41:00,78.03,78.05,78.03,78.04,178400000.0
2009-06-09 17:42:00,78.04,78.045,78.01,78.04,205600000.0
2009-06-09 17:43:00,78.04,78.045,77.975,77.995,214400000.0
2009-06-09 17:44:00,77.995,78.025,77.995,78.02,259800000.0
2009-06-09 17:45:00,78.015,78.04,77.995,78.0,181200000.0
2009-06-09 17:46:00,78.0,78.0,77.94,77.95,175400000.0
2009-06-09 17:47:00,77.95,77.97,77.89,77.89,319800000.0
2009-06-09 17:48:00,77.895,77.9,77.855,77.855,298400000.0
2009-06-09 17:49:00,77.865,77.895,77.865,77.865,206199999.0
2009-06-09 17:50:00,77.865,77.88,77.85,77.865,223400000.0
2009-06-09 17:51:00,77.865,77.89,77.86,77.885,335000000.0
2009-06-09 17:52:00,77.885,77.92,77.885,77.895,212400000.0
2009-06-09 17:53:00,77.895,77.925,77.885,77.9,362200000.0
2009-06-09 17:54:00,77.905,77.92,77.885,77.89,250000000.0
2009-06-09 17:55:00,77.89,77.89,77.855,77.86,186400000.0
2009-06-09 17:56:00,77.86,77.94,77.86,77.93,165000000.0
2009-06-09 17:57:00,77.93,77.945,77.905,77.915,223000000.0
2009-06-09 17:58:00,77.91,77.93,77.865,77.89,242000000.0
2009-06-09 17:59:00,77.89,77.895,77.855,77.875,271600000.0
2009-06-09 18:00:00,77.87,77.94,77.855,77.93,421200000.0
2009-06-09 18:01:00,77.93,77.95,77.925,77.94,372000000.0
2009-06-09 18:02:00,77.94,77.97,77.935,77.955,256800000.0
2009-06-09 18:03:00,77.96,77.98,77.94,77.965,474800000.0
2009-06-09 18:04:00,77.965,77.98,77.935,77.935,171000000.0
2009-06-09 18:05:00,77.935,78.005,77.935,78.0,254000000.0
2009-06-09 18:06:00,78.0,78.025,77.99,78.015,638000000.0
2009-06-09 18:07:00,78.015,78.045,78.015,78.015,617799998.0
2009-06-09 18:08:00,78.02,78.065,78.015,78.035,545799998.0
2009-06-09 18:09:00,78.04,78.05,77.995,78.035,387199999.0
2009-06-09 18:10:00,78.035,78.04,78.005,78.015,129000001.0
2009-06-09 18:11:00,78.02,78.045,78.01,78.02,149400000.0
2009-06-09 18:12:00,78.02,78.035,78.0,78.015,221400000.0
2009-06-09 18:13:00,78.02,78.03,77.995,78.005,169799999.0
2009-06-09 18:14:00,78.0,78.01,77.985,77.995,234800000.0
2009-06-09 18:15:00,77.97,77.975,77.925,77.93,159400000.0
2009-06-09 18:16:00,77.935,77.945,77.915,77.93,130200000.0
2009-06-09 18:17:00,77.93,77.94,77.92,77.92,187200000.0
2009-06-09 18:18:00,77.925,77.95,77.91,77.945,110600000.0
2009-06-09 18:19:00,77.945,77.98,77.935,77.935,316400000.0
2009-06-09 18:20:00,77.925,77.95,77.92,77.94,277200000.0
2009-06-09 18:21:00,77.94,77.98,77.925,77.97,444000000.0
2009-06-09 18:22:00,77.97,78.1,77.97,78.1,382200000.0
2009-06-09 18:23:00,78.1,78.105,78.06,78.07,283200000.0
2009-06-09 18:24:00,78.07,78.125,78.065,78.11,348200000.0
2009-06-09 18:25:00,78.11,78.225,78.11,78.22,351799998.0
2009-06-09 18:26:00,78.215,78.23,78.165,78.165,307399998.0
2009-06-09 18:27:00,78.165,78.165,78.09,78.095,167200000.0
2009-06-09 18:28:00,78.1,78.105,78.065,78.075,108600000.0
2009-06-09 18:29:00,78.07,78.095,78.065,78.085,94000000.0
2009-06-09 18:30:00,78.075,78.125,78.075,78.105,268600000.0
2009-06-09 18:31:00,78.11,78.115,78.07,78.08,131600000.0
2009-06-09 18:32:00,78.075,78.09,78.045,78.08,201999999.0
2009-06-09 18:33:00,78.085,78.1,78.04,78.045,442800003.0
2009-06-09 18:34:00,78.05,78.05,78.025,78.045,562999998.0
2009-06-09 18:35:00,78.045,78.06,78.005,78.01,381199999.0
2009-06-09 18:36:00,78.01,78.025,78.005,78.015,169800000.0
2009-06-09 18:37:00,78.025,78.025,77.995,77.995,413199999.0
2009-06-09 18:38:00,77.995,78.015,77.965,77.985,376599995.0
2009-06-09 18:39:00,77.99,78.015,77.975,78.005,152600000.0
2009-06-09 18:40:00,78.015,78.015,77.96,77.985,273200000.0
2009-06-09 18:41:00,77.985,78.02,77.98,78.02,425800001.0
2009-06-09 18:42:00,78.02,78.03,77.985,77.99,144000000.0
2009-06-09 18:43:00,77.99,77.99,77.965,77.98,299200000.0
2009-06-09 18:44:00,77.995,78.035,77.995,78.02,172400000.0
2009-06-09 18:45:00,78.025,78.065,78.015,78.04,317000000.0
2009-06-09 18:46:00,78.045,78.135,78.04,78.13,199800000.0
2009-06-09 18:47:00,78.135,78.155,78.13,78.145,345199999.0
2009-06-09 18:48:00,78.145,78.155,78.13,78.13,275600000.0
2009-06-09 18:49:00,78.135,78.15,78.085,78.105,337000000.0
2009-06-09 18:50:00,78.1,78.12,78.095,78.105,190600000.0
2009-06-09 18:51:00,78.11,78.115,78.08,78.08,119800000.0
2009-06-09 18:52:00,78.075,78.085,78.045,78.045,329200000.0
2009-06-09 18:53:00,78.045,78.08,78.03,78.065,293200000.0
2009-06-09 18:54:00,78.075,78.075,78.03,78.065,246800000.0
2009-06-09 18:55:00,78.06,78.095,78.055,78.08,274400000.0
2009-06-09 18:56:00,78.08,78.1,78.075,78.08,283200000.0
2009-06-09 18:57:00,78.08,78.095,78.065,78.065,180000000.0
2009-06-09 18:58:00,78.075,78.085,78.065,78.065,179400000.0
2009-06-09 18:59:00,78.065,78.095,78.05,78.075,407800000.0
2009-06-09 19:00:00,78.085,78.09,78.07,78.09,245599999.0
2009-06-09 19:01:00,78.085,78.1,78.06,78.06,291799999.0
2009-06-09 19:02:00,78.06,78.13,78.03,78.115,531399999.0
2009-06-09 19:03:00,78.14,78.145,78.115,78.135,350200000.0
2009-06-09 19:04:00,78.15,78.16,78.105,78.14,246999999.0
2009-06-09 19:05:00,78.15,78.15,78.06,78.06,161200000.0
2009-06-09 19:06:00,78.06,78.075,78.045,78.055,129000000.0
2009-06-09 19:07:00,78.05,78.08,78.04,78.075,78000000.0
2009-06-09 19:08:00,78.075,78.12,78.075,78.12,117400000.0
2009-06-09 19:09:00,78.11,78.125,78.095,78.115,134600000.0
2009-06-09 19:10:00,78.12,78.155,78.105,78.145,378200000.0
2009-06-09 19:11:00,78.135,78.16,78.1,78.125,306600000.0
2009-06-09 19:12:00,78.125,78.14,78.065,78.09,305200000.0
2009-06-09 19:13:00,78.1,78.145,78.065,78.08,462000001.0
2009-06-09 19:14:00,78.085,78.11,78.055,78.105,214200000.0
2009-06-09 19:15:00,78.11,78.115,78.09,78.09,168600000.0
2009-06-09 19:16:00,78.1,78.1,78.07,78.09,121200000.0
2009-06-09 19:17:00,78.08,78.11,78.075,78.095,410600000.0
2009-06-09 19:18:00,78.105,78.105,78.075,78.105,234600000.0
2009-06-09 19:19:00,78.09,78.125,78.075,78.115,496100000.0
2009-06-09 19:20:00,78.115,78.135,78.115,78.13,247800000.0
2009-06-09 19:21:00,78.12,78.145,78.115,78.135,230199999.0
2009-06-09 19:22:00,78.125,78.135,78.085,78.085,156000000.0
2009-06-09 19:23:00,78.085,78.105,78.085,78.085,76600000.0
2009-06-09 19:24:00,78.085,78.095,78.055,78.065,135000000.0
2009-06-09 19:25:00,78.06,78.105,78.015,78.09,200500000.0
2009-06-09 19:26:00,78.09,78.145,78.09,78.11,272900000.0
2009-06-09 19:27:00,78.11,78.16,78.095,78.155,290800000.0
2009-06-09 19:28:00,78.155,78.21,78.135,78.195,324200000.0
2009-06-09 19:29:00,78.195,78.21,78.195,78.2,79600000.0
2009-06-09 19:30:00,78.21,78.215,78.16,78.16,366599998.0
2009-06-09 19:31:00,78.16,78.21,78.145,78.165,145000000.0
2009-06-09 19:32:00,78.185,78.205,78.18,78.195,43400000.0
2009-06-09 19:33:00,78.19,78.21,78.19,78.205,96200000.0
2009-06-09 19:34:00,78.19,78.235,78.185,78.225,111200000.0
2009-06-09 19:35:00,78.245,78.245,78.195,78.21,475600000.0
2009-06-09 19:36:00,78.205,78.22,78.145,78.18,292600000.0
2009-06-09 19:37:00,78.18,78.195,78.165,78.185,216000000.0
2009-06-09 19:38:00,78.195,78.195,78.135,78.145,138800000.0
2009-06-09 19:39:00,78.145,78.185,78.14,78.17,83000000.0
2009-06-09 19:40:00,78.175,78.2,78.165,78.18,228800000.0
2009-06-09 19:41:00,78.18,78.185,78.18,78.185,19400000.0
2009-06-09 19:42:00,78.19,78.22,78.165,78.18,246800000.0
2009-06-09 19:43:00,78.185,78.185,78.165,78.175,58400000.0
2009-06-09 19:44:00,78.185,78.195,78.17,78.185,67000000.0
2009-06-09 19:45:00,78.185,78.19,78.18,78.185,213800000.0
2009-06-09 19:46:00,78.185,78.195,78.165,78.195,122200001.0
2009-06-09 19:47:00,78.185,78.21,78.16,78.185,366800000.0
2009-06-09 19:48:00,78.195,78.2,78.165,78.19,153200000.0
2009-06-09 19:49:00,78.19,78.19,78.155,78.17,106200000.0
2009-06-09 19:50:00,78.175,78.195,78.175,78.185,104200000.0
2009-06-09 19:51:00,78.185,78.21,78.17,78.2,357800000.0
2009-06-09 19:52:00,78.21,78.22,78.19,78.2,159200001.0
2009-06-09 19:53:00,78.195,78.22,78.195,78.22,92000000.0
2009-06-09 19:54:00,78.22,78.26,78.21,78.24,97400000.0
2009-06-09 19:55:00,78.24,78.315,78.24,78.315,331000000.0
2009-06-09 19:56:00,78.305,78.32,78.295,78.305,287000000.0
2009-06-09 19:57:00,78.33,78.345,78.305,78.305,270799999.0
2009-06-09 19:58:00,78.315,78.34,78.305,78.32,291800000.0
2009-06-09 19:59:00,78.32,78.335,78.305,78.33,288600000.0
2009-06-09 20:00:00,78.33,78.335,78.315,78.315,233600000.0
2009-06-09 20:01:00,78.315,78.315,78.295,78.305,210400001.0
2009-06-09 20:02:00,78.3,78.315,78.3,78.305,21800000.0
2009-06-09 20:03:00,78.3,78.3,78.245,78.255,214400000.0
2009-06-09 20:04:00,78.26,78.275,78.245,78.255,208600000.0
2009-06-09 20:05:00,78.26,78.295,78.25,78.285,329200000.0
2009-06-09 20:06:00,78.285,78.335,78.275,78.315,258400000.0
2009-06-09 20:07:00,78.31,78.32,78.31,78.315,31600000.0
2009-06-09 20:08:00,78.315,78.315,78.285,78.29,173400000.0
2009-06-09 20:09:00,78.295,78.295,78.28,78.285,347600000.0
2009-06-09 20:10:00,78.295,78.305,78.285,78.3,156000000.0
2009-06-09 20:11:00,78.3,78.31,78.265,78.275,422600000.0
2009-06-09 20:12:00,78.275,78.3,78.275,78.285,214800000.0
2009-06-09 20:13:00,78.29,78.305,78.28,78.295,337999999.0
2009-06-09 20:14:00,78.305,78.32,78.305,78.315,96200000.0
2009-06-09 20:15:00,78.315,78.325,78.305,78.31,169399998.0
2009-06-09 20:16:00,78.31,78.325,78.305,78.31,186200000.0
2009-06-09 20:17:00,78.31,78.345,78.305,78.34,405200000.0
2009-06-09 20:18:00,78.34,78.345,78.32,78.33,125800000.0
2009-06-09 20:19:00,78.335,78.35,78.325,78.34,276400000.0
2009-06-09 20:20:00,78.345,78.365,78.325,78.335,521600000.0
2009-06-09 20:21:00,78.335,78.345,78.3,78.315,364600001.0
2009-06-09 20:22:00,78.315,78.315,78.29,78.295,387799997.0
2009-06-09 20:23:00,78.295,78.325,78.285,78.315,760200001.0
2009-06-09 20:24:00,78.315,78.325,78.27,78.275,607599999.0
2009-06-09 20:25:00,78.28,78.28,78.235,78.28,327600000.0
2009-06-09 20:26:00,78.27,78.3,78.24,78.255,429600000.0
2009-06-09 20:27:00,78.255,78.275,78.245,78.265,402999999.0
2009-06-09 20:28:00,78.26,78.265,78.165,78.185,313799998.0
2009-06-09 20:29:00,78.175,78.22,78.165,78.185,190000000.0
2009-06-09 20:30:00,78.185,78.195,78.135,78.165,376999999.0
2009-06-09 20:31:00,78.165,78.17,78.145,78.165,187600000.0
2009-06-09 20:32:00,78.16,78.175,78.14,78.16,251400000.0
2009-06-09 20:33:00,78.16,78.225,78.16,78.21,461400000.0
2009-06-09 20:34:00,78.215,78.245,78.205,78.215,443599999.0
2009-06-09 20:35:00,78.215,78.23,78.185,78.225,435000000.0
2009-06-09 20:36:00,78.22,78.235,78.215,78.215,531800001.0
2009-06-09 20:37:00,78.22,78.24,78.205,78.215,294200000.0
2009-06-09 20:38:00,78.215,78.22,78.19,78.2,399999999.0
2009-06-09 20:39:00,78.205,78.21,78.185,78.19,304199999.0
2009-06-09 20:40:00,78.185,78.22,78.175,78.195,429999998.0
2009-06-09 20:41:00,78.195,78.195,78.155,78.165,287800000.0
2009-06-09 20:42:00,78.165,78.195,78.15,78.165,403799999.0
2009-06-09 20:43:00,78.17,78.17,78.075,78.095,558600000.0
2009-06-09 20:44:00,78.095,78.125,78.095,78.105,674799999.0
2009-06-09 20:45:00,78.11,78.11,78.015,78.025,518799999.0
2009-06-09 20:46:00,78.025,78.045,78.02,78.04,422200000.0
2009-06-09 20:47:00,78.04,78.08,78.03,78.05,376599998.0
2009-06-09 20:48:00,78.05,78.055,78.035,78.035,227800000.0
2009-06-09 20:49:00,78.04,78.04,78.005,78.035,314400000.0
2009-06-09 20:50:00,78.04,78.075,78.04,78.065,518800001.0
2009-06-09 20:51:00,78.065,78.095,78.065,78.085,122800000.0
2009-06-09 20:52:00,78.085,78.115,78.085,78.095,310599998.0
2009-06-09 20:53:00,78.095,78.115,78.085,78.1,391600000.0
2009-06-09 20:54:00,78.1,78.1,78.055,78.065,217200000.0
2009-06-09 20:55:00,78.06,78.07,78.02,78.065,552899999.0
2009-06-09 20:56:00,78.065,78.085,78.055,78.07,341600000.0
2009-06-09 20:57:00,78.07,78.085,78.045,78.055,302600000.0
2009-06-09 20:58:00,78.055,78.105,78.055,78.105,310600000.0
2009-06-09 20:59:00,78.1,78.14,78.1,78.14,676199998.0
2009-06-09 21:00:00,78.135,78.17,78.13,78.155,528399999.0
2009-06-09 21:01:00,78.155,78.175,78.11,78.125,371600000.0
2009-06-09 21:02:00,78.13,78.165,78.125,78.155,285400000.0
2009-06-09 21:03:00,78.165,78.17,78.105,78.105,127600000.0
2009-06-09 21:04:00,78.11,78.135,78.095,78.115,272600000.0
2009-06-09 21:05:00,78.11,78.125,78.105,78.115,144800000.0
2009-06-09 21:06:00,78.11,78.135,78.105,78.12,180400001.0
2009-06-09 21:07:00,78.135,78.155,78.12,78.14,202999999.0
2009-06-09 21:08:00,78.14,78.15,78.135,78.135,241200000.0
2009-06-09 21:09:00,78.135,78.14,78.125,78.13,147200000.0
2009-06-09 21:10:00,78.13,78.13,78.105,78.105,197800000.0
2009-06-09 21:11:00,78.105,78.115,78.085,78.095,228000000.0
2009-06-09 21:12:00,78.095,78.105,78.09,78.095,155600000.0
2009-06-09 21:13:00,78.095,78.125,78.085,78.105,190999998.0
2009-06-09 21:14:00,78.1,78.12,78.095,78.12,303400000.0
2009-06-09 21:15:00,78.115,78.13,78.055,78.075,318000000.0
2009-06-09 21:16:00,78.09,78.105,78.07,78.075,354000001.0
2009-06-09 21:17:00,78.08,78.125,78.07,78.11,486200000.0
2009-06-09 21:18:00,78.11,78.13,78.095,78.115,269200000.0
2009-06-09 21:19:00,78.115,78.165,78.115,78.14,371700000.0
2009-06-09 21:20:00,78.13,78.15,78.125,78.145,350200000.0
2009-06-09 21:21:00,78.145,78.155,78.11,78.115,416200000.0
2009-06-09 21:22:00,78.11,78.145,78.105,78.11,346400000.0
2009-06-09 21:23:00,78.11,78.115,78.105,78.105,99800000.0
2009-06-09 21:24:00,78.105,78.115,78.055,78.095,388600000.0
2009-06-09 21:25:00,78.095,78.105,78.06,78.065,354000000.0
2009-06-09 21:26:00,78.065,78.1,78.045,78.1,169200000.0
2009-06-09 21:27:00,78.095,78.105,78.065,78.085,151800000.0
2009-06-09 21:28:00,78.085,78.085,78.075,78.075,112800000.0
2009-06-09 21:29:00,78.08,78.09,78.065,78.09,335600000.0
2009-06-09 21:30:00,78.09,78.1,78.065,78.095,174000000.0
2009-06-09 21:31:00,78.1,78.105,78.08,78.1,193200000.0
2009-06-09 21:32:00,78.1,78.12,78.085,78.095,348599999.0
2009-06-09 21:33:00,78.09,78.1,78.085,78.085,237600000.0
2009-06-09 21:34:00,78.095,78.115,78.085,78.1,282000000.0
2009-06-09 21:35:00,78.1,78.135,78.1,78.125,288000000.0
2009-06-09 21:36:00,78.135,78.135,78.105,78.115,413000000.0
2009-06-09 21:37:00,78.12,78.165,78.12,78.145,226200000.0
2009-06-09 21:38:00,78.145,78.15,78.105,78.105,381000000.0
2009-06-09 21:39:00,78.105,78.11,78.08,78.085,231799999.0
2009-06-09 21:40:00,78.08,78.085,78.055,78.085,183400000.0
2009-06-09 21:41:00,78.085,78.125,78.085,78.105,177000000.0
2009-06-09 21:42:00,78.105,78.115,78.065,78.115,417200000.0
2009-06-09 21:43:00,78.12,78.12,78.095,78.11,109000000.0
2009-06-09 21:44:00,78.115,78.12,78.115,78.12,64400000.0
2009-06-09 21:45:00,78.12,78.135,78.115,78.115,86000000.0
2009-06-09 21:46:00,78.135,78.145,78.105,78.105,236999997.0
2009-06-09 21:47:00,78.105,78.11,78.06,78.09,193800000.0
2009-06-09 21:48:00,78.085,78.115,78.07,78.105,84800000.0
2009-06-09 21:49:00,78.095,78.1,78.085,78.1,54600000.0
2009-06-09 21:50:00,78.1,78.1,78.095,78.1,46800000.0
2009-06-09 21:51:00,78.095,78.1,78.09,78.095,45800000.0
2009-06-09 21:52:00,78.095,78.105,78.085,78.085,86200000.0
2009-06-09 21:53:00,78.085,78.085,78.065,78.065,90800000.0
2009-06-09 21:54:00,78.06,78.075,78.055,78.055,32400000.0
2009-06-09 21:55:00,78.055,78.085,78.045,78.055,67200000.0
2009-06-09 21:56:00,78.055,78.06,78.045,78.055,27400000.0
2009-06-09 21:57:00,78.07,78.1,78.065,78.065,48000000.0
2009-06-09 21:58:00,78.055,78.065,78.04,78.04,20800000.0
2009-06-09 21:59:00,78.035,78.065,78.035,78.065,38200000.0
2009-06-09 22:00:00,78.055,78.065,78.045,78.065,48600000.0
2009-06-09 22:01:00,78.05,78.06,78.04,78.06,24600000.0
2009-06-09 22:02:00,78.065,78.065,78.065,78.065,2400000.0
2009-06-09 22:03:00,78.065,78.065,78.06,78.06,5800000.0
2009-06-09 22:04:00,78.06,78.13,78.055,78.13,63400000.0
2009-06-09 22:05:00,78.115,78.12,78.095,78.105,58600000.0
2009-06-09 22:06:00,78.095,78.105,78.09,78.09,15000000.0
2009-06-09 22:07:00,78.085,78.095,78.085,78.095,13400000.0
2009-06-09 22:08:00,78.085,78.085,78.085,78.085,2400000.0
2009-06-09 22:09:00,78.09,78.09,78.055,78.06,59800000.0
2009-06-09 22:10:00,78.055,78.055,78.055,78.055,1200000.0
2009-06-09 22:11:00,78.06,78.075,78.06,78.075,43000000.0
2009-06-09 22:12:00,78.075,78.085,78.06,78.075,35000000.0
2009-06-09 22:13:00,78.075,78.085,78.07,78.07,46800000.0
2009-06-09 22:14:00,78.07,78.08,78.07,78.075,21000000.0
2009-06-09 22:15:00,78.075,78.09,78.075,78.09,9600000.0
2009-06-09 22:16:00,78.09,78.09,78.08,78.08,36200000.0
2009-06-09 22:17:00,78.08,78.08,78.07,78.07,37000000.0
2009-06-09 22:18:00,78.07,78.08,78.07,78.08,53000000.0
2009-06-09 22:19:00,78.08,78.09,78.055,78.06,24000000.0
2009-06-09 22:20:00,78.065,78.075,78.04,78.075,77600000.0
2009-06-09 22:21:00,78.075,78.085,78.055,78.055,20200000.0
2009-06-09 22:22:00,78.049,78.054,78.023,78.043,109400000.0
2009-06-09 22:23:00,78.065,78.075,78.045,78.055,98400000.0
2009-06-09 22:24:00,78.045,78.065,78.045,78.065,173399997.0
2009-06-09 22:25:00,78.065,78.075,78.065,78.065,74999998.0
2009-06-09 22:26:00,78.065,78.065,78.055,78.055,6400000.0
2009-06-09 22:27:00,78.065,78.075,78.05,78.05,81200000.0
2009-06-09 22:28:00,78.055,78.065,78.045,78.06,38200000.0
2009-06-09 22:29:00,78.06,78.07,78.055,78.06,14600000.0
2009-06-09 22:30:00,78.07,78.075,78.055,78.055,15800000.0
2009-06-09 22:31:00,78.06,78.065,78.045,78.055,30600000.0
2009-06-09 22:32:00,78.035,78.035,78.035,78.035,1200000.0
2009-06-09 22:33:00,78.035,78.035,78.03,78.03,6200000.0
2009-06-09 22:34:00,78.03,78.04,78.03,78.035,10600000.0
2009-06-09 22:35:00,78.03,78.035,78.03,78.035,9200000.0
2009-06-09 22:36:00,78.03,78.035,78.03,78.035,9800000.0
2009-06-09 22:37:00,78.04,78.045,78.035,78.045,8600000.0
2009-06-09 22:38:00,78.05,78.05,78.04,78.04,5000000.0
2009-06-09 22:39:00,78.035,78.045,78.035,78.045,6000000.0
2009-06-09 22:40:00,78.04,78.05,78.04,78.05,26800000.0
2009-06-09 22:41:00,78.05,78.05,78.035,78.035,26400000.0
2009-06-09 22:42:00,78.04,78.04,78.035,78.035,10000000.0
2009-06-09 22:43:00,78.035,78.04,78.035,78.04,13600000.0
2009-06-09 22:44:00,78.045,78.045,78.03,78.04,68200000.0
2009-06-09 22:45:00,78.035,78.045,78.035,78.045,24800000.0
2009-06-09 22:46:00,78.045,78.055,78.045,78.05,13200000.0
2009-06-09 22:47:00,78.05,78.05,78.04,78.05,10800000.0
2009-06-09 22:48:00,78.05,78.08,78.05,78.065,66599999.0
2009-06-09 22:49:00,78.075,78.09,78.075,78.075,29400000.0
2009-06-09 22:50:00,78.075,78.095,78.075,78.095,38000000.0
2009-06-09 22:51:00,78.085,78.085,78.075,78.08,83200000.0
2009-06-09 22:52:00,78.08,78.08,78.075,78.075,16400000.0
2009-06-09 22:53:00,78.065,78.065,78.045,78.045,45600000.0
2009-06-09 22:54:00,78.035,78.035,78.025,78.03,40300000.0
2009-06-09 22:55:00,78.03,78.085,78.03,78.085,18600000.0
2009-06-09 22:56:00,78.07,78.07,78.07,78.07,2400000.0
2009-06-09 22:57:00,78.06,78.07,78.05,78.05,7000000.0
2009-06-09 22:58:00,78.055,78.065,78.025,78.065,35600000.0
2009-06-09 22:59:00,78.055,78.06,78.015,78.015,47200000.0
2009-06-09 23:00:00,78.015,78.04,78.015,78.04,12400000.0
2009-06-09 23:01:00,77.95,77.983,77.95,77.963,263400000.0
2009-06-09 23:02:00,77.985,77.985,77.985,77.985,4800000.0
2009-06-09 23:03:00,77.99,78.005,77.99,78.005,10800000.0
2009-06-09 23:04:00,78.005,78.005,78.005,78.005,3000000.0
2009-06-09 23:05:00,78.005,78.005,77.995,78.005,6000000.0
2009-06-09 23:06:00,78.005,78.005,78.005,78.005,3000000.0
2009-06-09 23:07:00,78.025,78.035,78.015,78.02,20400000.0
2009-06-09 23:08:00,78.02,78.02,78.01,78.02,9000000.0
2009-06-09 23:09:00,78.025,78.035,78.025,78.035,62200000.0
2009-06-09 23:10:00,78.01,78.024,77.973,77.996,548199999.0
2009-06-09 23:11:00,78.035,78.035,78.01,78.01,7400000.0
2009-06-09 23:12:00,78.01,78.015,78.01,78.015,7800000.0
2009-06-09 23:13:00,78.015,78.015,78.015,78.015,1000000.0
2009-06-09 23:14:00,77.987,77.992,77.977,77.985,138000000.0
2009-06-09 23:15:00,77.986,78.004,77.985,77.988,54200000.0
2009-06-09 23:16:00,78.025,78.025,78.025,78.025,1000000.0
2009-06-09 23:17:00,78.022,78.022,77.999,77.999,24400000.0
2009-06-09 23:18:00,78.025,78.03,78.025,78.03,3200000.0
2009-06-09 23:19:00,78.03,78.03,78.03,78.03,3000000.0
2009-06-09 23:20:00,78.02,78.028,78.015,78.028,137200002.0
2009-06-09 23:21:00,78.03,78.03,78.015,78.015,6800000.0
2009-06-09 23:22:00,78.015,78.02,78.005,78.02,84000000.0
2009-06-09 23:23:00,78.02,78.025,77.995,78.015,26000000.0
2009-06-09 23:24:00,78.02,78.025,78.01,78.01,26400000.0
2009-06-09 23:25:00,77.99,77.99,77.975,77.975,6800000.0
2009-06-09 23:26:00,77.975,77.975,77.975,77.975,1000000.0
2009-06-09 23:27:00,77.955,77.975,77.947,77.968,563799997.0
2009-06-09 23:28:00,77.945,77.969,77.929,77.933,374000000.0
2009-06-09 23:29:00,77.985,77.985,77.96,77.965,17200000.0
2009-06-09 23:30:00,77.965,77.985,77.965,77.97,10000000.0
2009-06-09 23:31:00,77.98,77.985,77.965,77.97,21200000.0
2009-06-09 23:32:00,77.965,77.975,77.96,77.965,15400000.0
2009-06-09 23:33:00,77.97,77.98,77.96,77.98,14200000.0
2009-06-09 23:34:00,77.975,77.975,77.975,77.975,1000000.0
2009-06-09 23:35:00,77.975,77.985,77.975,77.985,14000000.0
2009-06-09 23:36:00,77.985,77.99,77.96,77.96,23800000.0
2009-06-09 23:37:00,77.945,77.96,77.945,77.96,17600000.0
2009-06-09 23:38:00,77.96,77.985,77.96,77.985,18200000.0
2009-06-09 23:39:00,77.99,78.015,77.99,77.995,21600000.0
2009-06-09 23:40:00,77.995,77.995,77.98,77.98,24600000.0
2009-06-09 23:41:00,77.985,77.99,77.98,77.985,9600000.0
2009-06-09 23:42:00,77.918,77.926,77.907,77.92,230800000.0
2009-06-09 23:43:00,77.99,77.99,77.99,77.99,1000000.0
2009-06-09 23:44:00,77.99,77.995,77.99,77.995,2200000.0
2009-06-09 23:45:00,77.974,77.974,77.952,77.965,401800000.0
2009-06-09 23:46:00,77.955,77.972,77.949,77.972,239200000.0
2009-06-09 23:47:00,77.968,77.978,77.963,77.963,173400000.0
2009-06-09 23:48:00,77.995,77.995,77.995,77.995,2000000.0
2009-06-09 23:49:00,77.99,78.0,77.99,78.0,17400000.0
2009-06-09 23:50:00,77.995,78.0,77.995,78.0,11600000.0
2009-06-09 23:51:00,77.977,77.983,77.945,77.945,18400000.0
2009-06-09 23:52:00,78.0,78.0,78.0,78.0,1400000.0
2009-06-09 23:53:00,78.0,78.0,78.0,78.0,3400000.0
2009-06-09 23:54:00,78.0,78.035,78.0,78.03,58800000.0
2009-06-09 23:55:00,78.03,78.03,78.02,78.03,113600000.0
2009-06-09 23:56:00,78.04,78.07,78.035,78.06,170600000.0
2009-06-09 23:57:00,78.06,78.06,78.04,78.04,55200000.0
2009-06-09 23:58:00,78.02,78.037,78.02,78.028,250400000.0
2009-06-09 23:59:00,78.04,78.055,78.04,78.055,8200000.0
2009-06-10 00:00:00,78.055,78.055,78.055,78.055,4000000.0
2009-06-10 00:01:00,78.055,78.09,78.045,78.09,58200000.0
2009-06-10 00:02:00,78.095,78.105,78.095,78.105,25400000.0
2009-06-10 00:03:00,78.125,78.165,78.115,78.155,80000000.0
2009-06-10 00:04:00,78.155,78.155,78.155,78.155,3400000.0
2009-06-10 00:05:00,78.145,78.145,78.145,78.145,4800000.0
2009-06-10 00:06:00,78.135,78.135,78.115,78.125,119800000.0
2009-06-10 00:07:00,78.125,78.125,78.125,78.125,25800000.0
2009-06-10 00:08:00,78.13,78.155,78.125,78.155,60800000.0
2009-06-10 00:09:00,78.15,78.16,78.14,78.16,53000000.0
2009-06-10 00:10:00,78.21,78.21,78.17,78.17,71600000.0
2009-06-10 00:11:00,78.165,78.18,78.125,78.145,100600000.0
2009-06-10 00:12:00,78.14,78.14,78.12,78.125,9800000.0
2009-06-10 00:13:00,78.125,78.135,78.095,78.115,252600001.0
2009-06-10 00:14:00,78.12,78.12,78.075,78.095,139000000.0
2009-06-10 00:15:00,78.08,78.105,78.07,78.07,78000000.0
2009-06-10 00:16:00,78.08,78.105,78.07,78.105,70000000.0
2009-06-10 00:17:00,78.095,78.115,78.095,78.115,30400000.0
2009-06-10 00:18:00,78.105,78.15,78.105,78.15,36800000.0
2009-06-10 00:19:00,78.16,78.18,78.155,78.155,75600000.0
2009-06-10 00:20:00,78.155,78.18,78.155,78.18,72200000.0
2009-06-10 00:21:00,78.175,78.175,78.175,78.175,74800000.0
2009-06-10 00:22:00,78.175,78.175,78.175,78.175,15800000.0
2009-06-10 00:23:00,78.175,78.18,78.16,78.17,34200000.0
2009-06-10 00:24:00,78.175,78.185,78.155,78.155,77200000.0
2009-06-10 00:25:00,78.155,78.165,78.155,78.165,34200000.0
2009-06-10 00:26:00,78.155,78.165,78.155,78.155,148600000.0
2009-06-10 00:27:00,78.165,78.165,78.14,78.145,34400000.0
2009-06-10 00:28:00,78.15,78.15,78.14,78.14,9000000.0
2009-06-10 00:29:00,78.13,78.14,78.12,78.14,16400000.0
2009-06-10 00:30:00,78.135,78.145,78.125,78.13,83600000.0
2009-06-10 00:31:00,78.13,78.135,78.125,78.125,12800000.0
2009-06-10 00:32:00,78.125,78.125,78.115,78.125,63400000.0
2009-06-10 00:33:00,78.15,78.15,78.115,78.135,111600000.0
2009-06-10 00:34:00,78.135,78.145,78.135,78.14,6000000.0
2009-06-10 00:35:00,78.135,78.135,78.12,78.12,15000000.0
2009-06-10 00:36:00,78.12,78.145,78.12,78.125,84800000.0
2009-06-10 00:37:00,78.125,78.135,78.125,78.13,14600000.0
2009-06-10 00:38:00,78.13,78.13,78.125,78.13,11000000.0
2009-06-10 00:39:00,78.13,78.135,78.125,78.135,9400000.0
2009-06-10 00:40:00,78.13,78.13,78.13,78.13,5400000.0
2009-06-10 00:41:00,78.125,78.15,78.115,78.12,43600000.0
2009-06-10 00:42:00,78.12,78.13,78.11,78.13,86200000.0
2009-06-10 00:43:00,78.13,78.13,78.125,78.125,3000000.0
2009-06-10 00:44:00,78.115,78.115,78.095,78.095,21800000.0
2009-06-10 00:45:00,78.09,78.095,78.07,78.07,85600000.0
2009-06-10 00:46:00,78.075,78.075,78.055,78.07,38400000.0
2009-06-10 00:47:00,78.07,78.07,78.05,78.06,51600000.0
2009-06-10 00:48:00,78.05,78.07,78.05,78.07,21400000.0
2009-06-10 00:49:00,78.07,78.07,78.07,78.07,1000000.0
2009-06-10 00:50:00,78.055,78.06,78.052,78.057,304600000.0
2009-06-10 00:51:00,78.07,78.08,78.07,78.08,11200000.0
2009-06-10 00:52:00,78.08,78.12,78.08,78.12,43800000.0
2009-06-10 00:53:00,78.12,78.13,78.105,78.125,50199999.0
2009-06-10 00:54:00,78.12,78.145,78.12,78.135,24200000.0
2009-06-10 00:55:00,78.14,78.165,78.135,78.165,39400000.0
2009-06-10 00:56:00,78.165,78.2,78.155,78.155,74800000.0
2009-06-10 00:57:00,78.155,78.185,78.14,78.145,62800000.0
2009-06-10 00:58:00,78.145,78.22,78.145,78.185,288000000.0
2009-06-10 00:59:00,78.175,78.195,78.14,78.15,253600000.0
2009-06-10 01:00:00,78.15,78.15,78.125,78.13,61400000.0
2009-06-10 01:01:00,78.135,78.14,78.125,78.13,23800000.0
2009-06-10 01:02:00,78.13,78.13,78.11,78.11,83000000.0
2009-06-10 01:03:00,78.12,78.12,78.115,78.12,44400000.0
2009-06-10 01:04:00,78.13,78.13,78.11,78.115,32400000.0
2009-06-10 01:05:00,78.12,78.12,78.1,78.11,125000000.0
2009-06-10 01:06:00,78.11,78.11,78.11,78.11,21000000.0
2009-06-10 01:07:00,78.11,78.12,78.105,78.11,44200000.0
2009-06-10 01:08:00,78.11,78.11,78.105,78.105,9400000.0
2009-06-10 01:09:00,78.105,78.105,78.1,78.105,31000000.0
2009-06-10 01:10:00,78.1,78.1,78.1,78.1,3800000.0
2009-06-10 01:11:00,78.1,78.1,78.095,78.095,12400000.0
2009-06-10 01:12:00,78.1,78.1,78.1,78.1,5800000.0
2009-06-10 01:13:00,78.095,78.095,78.095,78.095,11600000.0
2009-06-10 01:14:00,78.11,78.11,78.11,78.11,13800000.0
2009-06-10 01:15:00,78.11,78.11,78.105,78.105,20400000.0
2009-06-10 01:16:00,78.095,78.105,78.095,78.105,93200000.0
2009-06-10 01:17:00,78.091,78.091,78.073,78.085,265000000.0
2009-06-10 01:18:00,78.095,78.095,78.095,78.095,7000000.0
2009-06-10 01:19:00,78.1,78.11,78.095,78.1,59800000.0
2009-06-10 01:20:00,78.095,78.095,78.055,78.055,135600000.0
2009-06-10 01:21:00,78.065,78.065,78.045,78.06,322200001.0
2009-06-10 01:22:00,78.055,78.055,78.045,78.05,76000000.0
2009-06-10 01:23:00,78.04,78.04,77.995,78.025,122600000.0
2009-06-10 01:24:00,78.015,78.04,78.015,78.03,253800000.0
2009-06-10 01:25:00,78.025,78.025,78.015,78.02,107199999.0
2009-06-10 01:26:00,78.02,78.035,78.005,78.035,45400000.0
2009-06-10 01:27:00,78.035,78.045,78.025,78.025,42600000.0
2009-06-10 01:28:00,78.025,78.04,78.025,78.035,120000000.0
2009-06-10 01:29:00,78.045,78.075,78.045,78.045,88600000.0
2009-06-10 01:30:00,78.04,78.075,78.035,78.055,101400000.0
2009-06-10 01:31:00,78.055,78.07,78.055,78.07,98600000.0
2009-06-10 01:32:00,78.055,78.07,78.045,78.045,119800000.0
2009-06-10 01:33:00,78.055,78.06,78.035,78.035,111800000.0
2009-06-10 01:34:00,78.04,78.06,78.035,78.055,198600000.0
2009-06-10 01:35:00,78.045,78.07,78.045,78.055,278800000.0
2009-06-10 01:36:00,78.055,78.07,78.045,78.055,116199999.0
2009-06-10 01:37:00,78.065,78.065,78.05,78.05,31600000.0
2009-06-10 01:38:00,78.045,78.045,78.035,78.035,29400000.0
2009-06-10 01:39:00,78.03,78.035,78.03,78.035,33800000.0
2009-06-10 01:40:00,78.04,78.04,78.02,78.02,12800000.0
2009-06-10 01:41:00,78.0,78.01,77.985,77.985,289600000.0
2009-06-10 01:42:00,77.985,77.99,77.955,77.985,275000000.0
2009-06-10 01:43:00,77.985,77.985,77.965,77.975,120000000.0
2009-06-10 01:44:00,77.97,77.98,77.965,77.975,71400000.0
2009-06-10 01:45:00,77.965,77.995,77.965,77.985,250600000.0
2009-06-10 01:46:00,77.985,78.0,77.985,77.985,64000000.0
2009-06-10 01:47:00,77.98,77.985,77.975,77.985,111400000.0
2009-06-10 01:48:00,77.985,78.0,77.985,78.0,108600000.0
2009-06-10 01:49:00,78.0,78.0,77.99,77.99,61600000.0
2009-06-10 01:50:00,77.99,78.0,77.955,77.98,125200000.0
2009-06-10 01:51:00,77.99,78.01,77.975,78.01,221600000.0
2009-06-10 01:52:00,78.01,78.01,77.99,77.99,50800000.0
2009-06-10 01:53:00,78.0,78.0,77.99,78.0,31600000.0
2009-06-10 01:54:00,78.0,78.0,77.97,78.0,48400000.0
2009-06-10 01:55:00,78.0,78.01,78.0,78.01,27200000.0
2009-06-10 01:56:00,78.01,78.02,78.01,78.02,39800000.0
2009-06-10 01:57:00,78.02,78.03,78.0,78.02,190400000.0
2009-06-10 01:58:00,78.02,78.02,78.01,78.015,89200000.0
2009-06-10 01:59:00,78.01,78.02,77.995,78.0,358200000.0
2009-06-10 02:00:00,78.0,78.025,77.935,77.95,450000000.0
2009-06-10 02:01:00,77.94,77.995,77.94,77.995,413000001.0
2009-06-10 02:02:00,78.0,78.025,77.99,78.025,343400000.0
2009-06-10 02:03:00,78.025,78.03,78.0,78.01,383000000.0
2009-06-10 02:04:00,78.01,78.02,78.01,78.01,110800000.0
2009-06-10 02:05:00,78.01,78.01,77.995,78.0,297800000.0
2009-06-10 02:06:00,78.005,78.005,77.985,78.0,213800000.0
2009-06-10 02:07:00,78.0,78.01,77.98,77.995,314000000.0
2009-06-10 02:08:00,77.99,78.045,77.975,78.035,103000000.0
2009-06-10 02:09:00,78.04,78.05,78.01,78.045,253200000.0
2009-06-10 02:10:00,78.055,78.06,78.005,78.01,590399999.0
2009-06-10 02:11:00,78.01,78.03,78.005,78.03,290400000.0
2009-06-10 02:12:00,78.03,78.05,78.0,78.04,308800000.0
2009-06-10 02:13:00,78.04,78.05,78.005,78.01,378600000.0
2009-06-10 02:14:00,78.01,78.035,78.01,78.03,198000000.0
2009-06-10 02:15:00,78.035,78.045,78.035,78.045,23200000.0
2009-06-10 02:16:00,78.04,78.06,78.03,78.04,201000000.0
2009-06-10 02:17:00,78.035,78.055,78.03,78.03,40800000.0
2009-06-10 02:18:00,78.03,78.035,78.01,78.025,397800000.0
2009-06-10 02:19:00,78.025,78.03,78.015,78.03,155999999.0
2009-06-10 02:20:00,78.035,78.04,78.025,78.04,188200000.0
2009-06-10 02:21:00,78.04,78.04,77.975,77.99,537800000.0
2009-06-10 02:22:00,77.99,78.015,77.975,78.0,166600000.0
2009-06-10 02:23:00,77.995,78.0,77.955,77.975,153600000.0
2009-06-10 02:24:00,77.975,78.0,77.975,77.975,96400000.0
2009-06-10 02:25:00,77.975,77.98,77.97,77.97,196400000.0
2009-06-10 02:26:00,77.98,78.0,77.975,77.99,560599999.0
2009-06-10 02:27:00,77.99,77.995,77.96,77.96,193200000.0
2009-06-10 02:28:00,77.965,77.97,77.95,77.955,60600000.0
2009-06-10 02:29:00,77.96,77.965,77.915,77.915,185800000.0
2009-06-10 02:30:00,77.915,77.92,77.845,77.9,476400000.0
2009-06-10 02:31:00,77.9,77.92,77.885,77.9,220800000.0
2009-06-10 02:32:00,77.9,77.9,77.875,77.89,230800000.0
2009-06-10 02:33:00,77.89,77.895,77.85,77.87,283000000.0
2009-06-10 02:34:00,77.87,77.885,77.87,77.87,202800000.0
2009-06-10 02:35:00,77.87,77.935,77.87,77.91,106600000.0
2009-06-10 02:36:00,77.905,77.96,77.895,77.945,181200000.0
2009-06-10 02:37:00,77.945,77.98,77.945,77.965,156000000.0
2009-06-10 02:38:00,77.965,77.99,77.95,77.96,188400000.0
2009-06-10 02:39:00,77.975,78.045,77.955,78.035,135000000.0
2009-06-10 02:40:00,78.035,78.045,78.01,78.025,78000000.0
2009-06-10 02:41:00,78.025,78.035,78.01,78.015,110800000.0
2009-06-10 02:42:00,78.015,78.03,78.0,78.0,132200000.0
2009-06-10 02:43:00,78.01,78.045,78.005,78.045,146400000.0
2009-06-10 02:44:00,78.045,78.045,78.005,78.025,64800000.0
2009-06-10 02:45:00,78.02,78.035,78.0,78.025,80600000.0
2009-06-10 02:46:00,78.025,78.075,78.01,78.045,225600000.0
2009-06-10 02:47:00,78.04,78.055,78.025,78.055,304800000.0
2009-06-10 02:48:00,78.05,78.07,78.045,78.055,170600000.0
2009-06-10 02:49:00,78.055,78.065,78.035,78.055,158200000.0
2009-06-10 02:50:00,78.055,78.055,77.99,78.0,174800000.0
2009-06-10 02:51:00,78.0,78.0,77.98,77.995,207800000.0
2009-06-10 02:52:00,77.995,77.995,77.935,77.95,294900000.0
2009-06-10 02:53:00,77.95,77.96,77.88,77.925,187400000.0
2009-06-10 02:54:00,77.93,77.93,77.85,77.855,177000000.0
2009-06-10 02:55:00,77.85,77.92,77.845,77.905,477400000.0
2009-06-10 02:56:00,77.925,77.93,77.89,77.89,119800000.0
2009-06-10 02:57:00,77.89,77.91,77.89,77.9,445000000.0
2009-06-10 02:58:00,77.9,77.91,77.88,77.88,174600000.0
2009-06-10 02:59:00,77.88,77.9,77.865,77.88,149400000.0
2009-06-10 03:00:00,77.88,78.025,77.88,78.02,312000000.0
2009-06-10 03:01:00,78.025,78.045,78.0,78.04,280200000.0
2009-06-10 03:02:00,78.045,78.08,78.04,78.04,389600000.0
2009-06-10 03:03:00,78.04,78.07,78.03,78.065,395800000.0
2009-06-10 03:04:00,78.07,78.18,78.07,78.145,435400000.0
2009-06-10 03:05:00,78.15,78.15,78.09,78.095,152600000.0
2009-06-10 03:06:00,78.095,78.125,78.07,78.09,154100000.0
2009-06-10 03:07:00,78.085,78.095,78.06,78.095,104400000.0
2009-06-10 03:08:00,78.095,78.095,78.045,78.09,147000000.0
2009-06-10 03:09:00,78.08,78.14,78.075,78.115,109600000.0
2009-06-10 03:10:00,78.12,78.12,78.08,78.095,261600000.0
2009-06-10 03:11:00,78.095,78.115,78.09,78.105,109000000.0
2009-06-10 03:12:00,78.11,78.14,78.105,78.125,335200000.0
2009-06-10 03:13:00,78.13,78.225,78.125,78.215,274400000.0
2009-06-10 03:14:00,78.22,78.225,78.145,78.15,352600000.0
2009-06-10 03:15:00,78.15,78.18,78.135,78.17,243000000.0
2009-06-10 03:16:00,78.175,78.21,78.175,78.21,267600000.0
2009-06-10 03:17:00,78.21,78.22,78.195,78.2,211200000.0
2009-06-10 03:18:00,78.195,78.22,78.19,78.2,332000000.0
2009-06-10 03:19:00,78.21,78.23,78.195,78.2,316999997.0
2009-06-10 03:20:00,78.2,78.22,78.185,78.22,477800000.0
2009-06-10 03:21:00,78.215,78.24,78.2,78.215,484600000.0
2009-06-10 03:22:00,78.215,78.245,78.195,78.205,80000000.0
2009-06-10 03:23:00,78.205,78.21,78.185,78.21,152400000.0
2009-06-10 03:24:00,78.21,78.24,78.205,78.235,229800000.0
2009-06-10 03:25:00,78.245,78.255,78.21,78.22,274800000.0
2009-06-10 03:26:00,78.22,78.25,78.21,78.235,445600000.0
2009-06-10 03:27:00,78.24,78.27,78.235,78.235,337199999.0
2009-06-10 03:28:00,78.235,78.26,78.235,78.24,161200000.0
2009-06-10 03:29:00,78.235,78.235,78.2,78.2,149000000.0
2009-06-10 03:30:00,78.2,78.22,78.15,78.18,343400000.0
2009-06-10 03:31:00,78.185,78.205,78.18,78.195,177800000.0
2009-06-10 03:32:00,78.2,78.23,78.2,78.215,251200000.0
2009-06-10 03:33:00,78.215,78.215,78.15,78.15,483000000.0
2009-06-10 03:34:00,78.15,78.16,78.13,78.14,319400000.0
2009-06-10 03:35:00,78.14,78.15,78.075,78.08,328400000.0
2009-06-10 03:36:00,78.085,78.12,78.08,78.115,222600000.0
2009-06-10 03:37:00,78.115,78.175,78.115,78.175,118200000.0
2009-06-10 03:38:00,78.175,78.18,78.125,78.13,211000000.0
2009-06-10 03:39:00,78.13,78.17,78.12,78.15,136600000.0
2009-06-10 03:40:00,78.155,78.165,78.14,78.155,94400000.0
2009-06-10 03:41:00,78.175,78.225,78.155,78.21,211000000.0
2009-06-10 03:42:00,78.21,78.22,78.155,78.17,169200000.0
2009-06-10 03:43:00,78.17,78.17,78.16,78.16,72600000.0
2009-06-10 03:44:00,78.16,78.16,78.15,78.16,48600000.0
2009-06-10 03:45:00,78.16,78.17,78.15,78.155,91800000.0
2009-06-10 03:46:00,78.17,78.185,78.16,78.17,171800000.0
2009-06-10 03:47:00,78.17,78.18,78.17,78.18,84200000.0
2009-06-10 03:48:00,78.185,78.22,78.185,78.22,135400000.0
2009-06-10 03:49:00,78.225,78.27,78.225,78.25,124000000.0
2009-06-10 03:50:00,78.25,78.25,78.235,78.24,89000000.0
2009-06-10 03:51:00,78.24,78.25,78.2,78.225,209520000.0
2009-06-10 03:52:00,78.235,78.25,78.215,78.22,233600001.0
2009-06-10 03:53:00,78.22,78.23,78.175,78.205,298600000.0
2009-06-10 03:54:00,78.22,78.23,78.19,78.2,224200000.0
2009-06-10 03:55:00,78.19,78.25,78.19,78.24,203400000.0
2009-06-10 03:56:00,78.25,78.26,78.21,78.23,279400000.0
2009-06-10 03:57:00,78.225,78.23,78.185,78.19,122200000.0
2009-06-10 03:58:00,78.19,78.255,78.19,78.255,293400000.0
2009-06-10 03:59:00,78.255,78.27,78.255,78.26,63200000.0
2009-06-10 04:00:00,78.26,78.29,78.26,78.29,197400000.0
2009-06-10 04:01:00,78.29,78.29,78.23,78.25,278000000.0
2009-06-10 04:02:00,78.24,78.24,78.195,78.215,288799999.0
2009-06-10 04:03:00,78.215,78.22,78.175,78.175,333800000.0
2009-06-10 04:04:00,78.175,78.195,78.15,78.195,294199998.0
2009-06-10 04:05:00,78.185,78.205,78.175,78.205,338399999.0
2009-06-10 04:06:00,78.21,78.21,78.175,78.175,330599999.0
2009-06-10 04:07:00,78.175,78.175,78.165,78.17,78400000.0
2009-06-10 04:08:00,78.17,78.18,78.165,78.175,188800000.0
2009-06-10 04:09:00,78.175,78.205,78.175,78.2,258600000.0
2009-06-10 04:10:00,78.205,78.215,78.185,78.185,133200000.0
2009-06-10 04:11:00,78.19,78.205,78.185,78.195,166000000.0
2009-06-10 04:12:00,78.195,78.25,78.19,78.24,122400000.0
2009-06-10 04:13:00,78.24,78.29,78.24,78.29,288600000.0
2009-06-10 04:14:00,78.29,78.29,78.25,78.26,170800000.0
2009-06-10 04:15:00,78.26,78.265,78.24,78.255,165000000.0
2009-06-10 04:16:00,78.26,78.305,78.26,78.305,284600000.0
2009-06-10 04:17:00,78.315,78.34,78.315,78.32,604000000.0
2009-06-10 04:18:00,78.32,78.33,78.295,78.315,422400000.0
2009-06-10 04:19:00,78.31,78.335,78.305,78.325,211000000.0
2009-06-10 04:20:00,78.33,78.34,78.325,78.34,246000000.0
2009-06-10 04:21:00,78.335,78.36,78.33,78.33,360600000.0
2009-06-10 04:22:00,78.34,78.36,78.335,78.34,258000000.0
2009-06-10 04:23:00,78.34,78.36,78.335,78.35,126200000.0
2009-06-10 04:24:00,78.35,78.35,78.32,78.34,244400000.0
2009-06-10 04:25:00,78.345,78.36,78.325,78.36,295800000.0
2009-06-10 04:26:00,78.365,78.37,78.35,78.37,88800000.0
2009-06-10 04:27:00,78.38,78.4,78.365,78.38,164400000.0
2009-06-10 04:28:00,78.38,78.385,78.365,78.38,71200000.0
2009-06-10 04:29:00,78.38,78.385,78.355,78.38,104600000.0
2009-06-10 04:30:00,78.38,78.395,78.375,78.38,60400000.0
2009-06-10 04:31:00,78.38,78.405,78.38,78.395,46800000.0
2009-06-10 04:32:00,78.4,78.41,78.385,78.4,68600000.0
2009-06-10 04:33:00,78.385,78.42,78.38,78.39,185000000.0
2009-06-10 04:34:00,78.39,78.39,78.365,78.37,129000000.0
2009-06-10 04:35:00,78.375,78.39,78.36,78.36,192600000.0
2009-06-10 04:36:00,78.365,78.37,78.355,78.355,150600002.0
2009-06-10 04:37:00,78.355,78.365,78.345,78.355,175800000.0
2009-06-10 04:38:00,78.36,78.37,78.355,78.365,26600000.0
2009-06-10 04:39:00,78.36,78.36,78.33,78.35,383600000.0
2009-06-10 04:40:00,78.35,78.36,78.32,78.33,182400000.0
2009-06-10 04:41:00,78.325,78.345,78.325,78.345,112200000.0
2009-06-10 04:42:00,78.34,78.34,78.325,78.335,115000000.0
2009-06-10 04:43:00,78.335,78.345,78.335,78.34,92000000.0
2009-06-10 04:44:00,78.33,78.345,78.325,78.335,258400000.0
2009-06-10 04:45:00,78.335,78.365,78.335,78.36,110600000.0
2009-06-10 04:46:00,78.365,78.365,78.36,78.36,4000000.0
2009-06-10 04:47:00,78.365,78.39,78.35,78.35,92800000.0
2009-06-10 04:48:00,78.35,78.36,78.325,78.325,195400000.0
2009-06-10 04:49:00,78.335,78.35,78.335,78.345,82600000.0
2009-06-10 04:50:00,78.35,78.35,78.35,78.35,7000000.0
2009-06-10 04:51:00,78.35,78.35,78.32,78.34,69000000.0
2009-06-10 04:52:00,78.335,78.335,78.315,78.315,188200000.0
2009-06-10 04:53:00,78.315,78.33,78.315,78.33,139600000.0
2009-06-10 04:54:00,78.33,78.375,78.33,78.37,198200000.0
2009-06-10 04:55:00,78.36,78.395,78.36,78.375,86400000.0
2009-06-10 04:56:00,78.385,78.39,78.35,78.355,125600000.0
2009-06-10 04:57:00,78.35,78.37,78.345,78.37,80200000.0
2009-06-10 04:58:00,78.38,78.39,78.38,78.39,50600000.0
2009-06-10 04:59:00,78.385,78.43,78.38,78.43,128000000.0
2009-06-10 05:00:00,78.43,78.43,78.385,78.385,105000000.0
2009-06-10 05:01:00,78.38,78.39,78.38,78.39,12000000.0
2009-06-10 05:02:00,78.385,78.4,78.385,78.4,46000000.0
2009-06-10 05:03:00,78.415,78.415,78.395,78.395,21600000.0
2009-06-10 05:04:00,78.395,78.4,78.365,78.395,43200000.0
2009-06-10 05:05:00,78.395,78.395,78.37,78.39,128200000.0
2009-06-10 05:06:00,78.38,78.42,78.38,78.41,176200000.0
2009-06-10 05:07:00,78.41,78.41,78.405,78.41,243200000.0
2009-06-10 05:08:00,78.41,78.425,78.39,78.425,166200000.0
2009-06-10 05:09:00,78.425,78.425,78.405,78.42,208800000.0
2009-06-10 05:10:00,78.42,78.445,78.415,78.445,120200000.0
2009-06-10 05:11:00,78.45,78.48,78.435,78.44,348800000.0
2009-06-10 05:12:00,78.44,78.44,78.425,78.435,102600000.0
2009-06-10 05:13:00,78.44,78.44,78.41,78.42,64400000.0
2009-06-10 05:14:00,78.42,78.42,78.39,78.41,157200000.0
2009-06-10 05:15:00,78.405,78.42,78.405,78.42,65600000.0
2009-06-10 05:16:00,78.42,78.42,78.42,78.42,4000000.0
2009-06-10 05:17:00,78.42,78.42,78.405,78.42,40600000.0
2009-06-10 05:18:00,78.42,78.45,78.415,78.45,189600000.0
2009-06-10 05:19:00,78.44,78.46,78.415,78.43,262800000.0
2009-06-10 05:20:00,78.43,78.46,78.425,78.445,25400000.0
2009-06-10 05:21:00,78.445,78.51,78.445,78.475,456900000.0
2009-06-10 05:22:00,78.49,78.53,78.48,78.52,135400000.0
2009-06-10 05:23:00,78.515,78.565,78.515,78.55,132400000.0
2009-06-10 05:24:00,78.55,78.555,78.505,78.545,314400000.0
2009-06-10 05:25:00,78.545,78.57,78.545,78.55,423000007.0
2009-06-10 05:26:00,78.55,78.57,78.535,78.54,305399999.0
2009-06-10 05:27:00,78.55,78.55,78.525,78.54,388000000.0
2009-06-10 05:28:00,78.54,78.545,78.53,78.54,158400000.0
2009-06-10 05:29:00,78.54,78.54,78.515,78.53,57600000.0
2009-06-10 05:30:00,78.52,78.53,78.495,78.51,238200000.0
2009-06-10 05:31:00,78.5,78.5,78.485,78.5,206000001.0
2009-06-10 05:32:00,78.51,78.525,78.495,78.525,102600000.0
2009-06-10 05:33:00,78.525,78.53,78.515,78.52,125400000.0
2009-06-10 05:34:00,78.52,78.525,78.51,78.525,71200000.0
2009-06-10 05:35:00,78.53,78.53,78.525,78.53,91200000.0
2009-06-10 05:36:00,78.525,78.54,78.52,78.535,76200000.0
2009-06-10 05:37:00,78.54,78.54,78.51,78.51,245600000.0
2009-06-10 05:38:00,78.51,78.53,78.505,78.53,436000001.0
2009-06-10 05:39:00,78.535,78.54,78.525,78.535,90400001.0
2009-06-10 05:40:00,78.54,78.54,78.52,78.54,173600000.0
2009-06-10 05:41:00,78.54,78.55,78.535,78.545,129800000.0
2009-06-10 05:42:00,78.55,78.565,78.55,78.56,109200000.0
2009-06-10 05:43:00,78.555,78.57,78.555,78.565,99400000.0
2009-06-10 05:44:00,78.56,78.575,78.555,78.57,133000000.0
2009-06-10 05:45:00,78.57,78.58,78.57,78.57,88600000.0
2009-06-10 05:46:00,78.57,78.57,78.555,78.565,70800000.0
2009-06-10 05:47:00,78.565,78.565,78.555,78.555,27200000.0
2009-06-10 05:48:00,78.555,78.555,78.525,78.535,162000000.0
2009-06-10 05:49:00,78.535,78.555,78.535,78.545,183799998.0
2009-06-10 05:50:00,78.545,78.57,78.545,78.57,112800001.0
2009-06-10 05:51:00,78.56,78.57,78.55,78.56,341000000.0
2009-06-10 05:52:00,78.555,78.56,78.55,78.56,65000000.0
2009-06-10 05:53:00,78.56,78.565,78.545,78.565,261400000.0
2009-06-10 05:54:00,78.565,78.58,78.56,78.56,166600000.0
2009-06-10 05:55:00,78.55,78.57,78.55,78.555,114000002.0
2009-06-10 05:56:00,78.555,78.6,78.555,78.575,628800002.0
2009-06-10 05:57:00,78.58,78.585,78.545,78.565,175399999.0
2009-06-10 05:58:00,78.565,78.595,78.555,78.595,387599999.0
2009-06-10 05:59:00,78.59,78.595,78.57,78.58,68600000.0
2009-06-10 06:00:00,78.58,78.595,78.58,78.59,75000000.0
2009-06-10 06:01:00,78.6,78.6,78.58,78.59,359000002.0
2009-06-10 06:02:00,78.59,78.62,78.59,78.61,103700000.0
2009-06-10 06:03:00,78.61,78.62,78.59,78.6,126800000.0
2009-06-10 06:04:00,78.59,78.6,78.55,78.56,217400000.0
2009-06-10 06:05:00,78.56,78.57,78.56,78.56,81000000.0
2009-06-10 06:06:00,78.56,78.56,78.55,78.55,38000000.0
2009-06-10 06:07:00,78.55,78.55,78.51,78.51,172400000.0
2009-06-10 06:08:00,78.52,78.54,78.52,78.52,107200000.0
2009-06-10 06:09:00,78.52,78.52,78.445,78.445,153400000.0
2009-06-10 06:10:00,78.445,78.47,78.445,78.46,222000000.0
2009-06-10 06:11:00,78.45,78.505,78.445,78.5,58400000.0
2009-06-10 06:12:00,78.495,78.52,78.495,78.515,68800000.0
2009-06-10 06:13:00,78.51,78.51,78.4,78.43,248600000.0
2009-06-10 06:14:00,78.43,78.445,78.43,78.445,33000000.0
2009-06-10 06:15:00,78.45,78.465,78.445,78.445,58200000.0
2009-06-10 06:16:00,78.45,78.45,78.43,78.44,225200000.0
2009-06-10 06:17:00,78.44,78.46,78.435,78.46,87600000.0
2009-06-10 06:18:00,78.46,78.48,78.46,78.47,58000000.0
2009-06-10 06:19:00,78.47,78.48,78.45,78.48,58400000.0
2009-06-10 06:20:00,78.48,78.49,78.47,78.47,87000000.0
2009-06-10 06:21:00,78.48,78.48,78.46,78.465,90200000.0
2009-06-10 06:22:00,78.46,78.465,78.445,78.45,118600000.0
2009-06-10 06:23:00,78.45,78.46,78.43,78.455,147600000.0
2009-06-10 06:24:00,78.46,78.5,78.46,78.495,130400000.0
2009-06-10 06:25:00,78.495,78.515,78.495,78.5,63000000.0
2009-06-10 06:26:00,78.5,78.51,78.49,78.51,87800000.0
2009-06-10 06:27:00,78.51,78.515,78.495,78.51,79200000.0
2009-06-10 06:28:00,78.505,78.525,78.505,78.52,51800000.0
2009-06-10 06:29:00,78.52,78.54,78.51,78.51,130800000.0
2009-06-10 06:30:00,78.51,78.52,78.495,78.52,123800000.0
2009-06-10 06:31:00,78.515,78.55,78.515,78.54,74800000.0
2009-06-10 06:32:00,78.54,78.54,78.53,78.54,64200000.0
2009-06-10 06:33:00,78.54,78.55,78.525,78.54,230199999.0
2009-06-10 06:34:00,78.54,78.54,78.52,78.54,198000000.0
2009-06-10 06:35:00,78.54,78.54,78.53,78.54,111600000.0
2009-06-10 06:36:00,78.54,78.555,78.53,78.53,176800000.0
2009-06-10 06:37:00,78.535,78.545,78.53,78.545,34800000.0
2009-06-10 06:38:00,78.545,78.57,78.545,78.57,57200000.0
2009-06-10 06:39:00,78.57,78.57,78.545,78.555,44400000.0
2009-06-10 06:40:00,78.545,78.57,78.545,78.565,88000000.0
2009-06-10 06:41:00,78.555,78.57,78.55,78.55,41400000.0
2009-06-10 06:42:00,78.55,78.56,78.53,78.555,186200000.0
2009-06-10 06:43:00,78.55,78.575,78.54,78.575,270800000.0
2009-06-10 06:44:00,78.58,78.63,78.565,78.605,554000000.0
2009-06-10 06:45:00,78.605,78.66,78.605,78.65,478199999.0
2009-06-10 06:46:00,78.65,78.67,78.635,78.645,473800000.0
2009-06-10 06:47:00,78.66,78.67,78.635,78.655,459799999.0
2009-06-10 06:48:00,78.655,78.68,78.63,78.68,266300000.0
2009-06-10 06:49:00,78.68,78.68,78.63,78.63,505600001.0
2009-06-10 06:50:00,78.63,78.665,78.63,78.645,82800000.0
2009-06-10 06:51:00,78.655,78.66,78.64,78.655,68400000.0
2009-06-10 06:52:00,78.655,78.66,78.635,78.635,86600000.0
2009-06-10 06:53:00,78.635,78.655,78.6,78.615,161200000.0
2009-06-10 06:54:00,78.615,78.615,78.56,78.57,292999999.0
2009-06-10 06:55:00,78.575,78.585,78.575,78.585,21600000.0
2009-06-10 06:56:00,78.585,78.61,78.585,78.595,57400000.0
2009-06-10 06:57:00,78.595,78.605,78.595,78.605,25200000.0
2009-06-10 06:58:00,78.6,78.67,78.6,78.645,145400000.0
2009-06-10 06:59:00,78.645,78.66,78.635,78.655,104400000.0
2009-06-10 07:00:00,78.65,78.695,78.65,78.66,243600000.0
2009-06-10 07:01:00,78.66,78.68,78.63,78.645,449000000.0
2009-06-10 07:02:00,78.635,78.65,78.62,78.63,149800000.0
2009-06-10 07:03:00,78.63,78.63,78.62,78.625,123800000.0
2009-06-10 07:04:00,78.62,78.63,78.61,78.61,220800000.0
2009-06-10 07:05:00,78.61,78.62,78.575,78.6,341400000.0
2009-06-10 07:06:00,78.61,78.64,78.595,78.63,177000000.0
2009-06-10 07:07:00,78.625,78.625,78.615,78.62,49000000.0
2009-06-10 07:08:00,78.625,78.625,78.61,78.615,44200000.0
2009-06-10 07:09:00,78.615,78.64,78.615,78.62,112600000.0
2009-06-10 07:10:00,78.62,78.62,78.6,78.6,68400000.0
2009-06-10 07:11:00,78.6,78.64,78.6,78.64,89800000.0
2009-06-10 07:12:00,78.64,78.72,78.64,78.675,322800000.0
2009-06-10 07:13:00,78.68,78.69,78.65,78.68,225400000.0
2009-06-10 07:14:00,78.685,78.71,78.68,78.69,132400000.0
2009-06-10 07:15:00,78.69,78.71,78.68,78.7,103400000.0
2009-06-10 07:16:00,78.7,78.705,78.69,78.69,111000000.0
2009-06-10 07:17:00,78.69,78.73,78.69,78.72,195200000.0
2009-06-10 07:18:00,78.72,78.72,78.655,78.67,358000000.0
2009-06-10 07:19:00,78.67,78.675,78.62,78.62,433800001.0
2009-06-10 07:20:00,78.62,78.63,78.62,78.63,39800000.0
2009-06-10 07:21:00,78.63,78.68,78.63,78.68,206400000.0
2009-06-10 07:22:00,78.685,78.755,78.675,78.74,402600001.0
2009-06-10 07:23:00,78.75,78.755,78.725,78.73,174600000.0
2009-06-10 07:24:00,78.73,78.735,78.695,78.73,254200000.0
2009-06-10 07:25:00,78.73,78.745,78.72,78.745,62400000.0
2009-06-10 07:26:00,78.73,78.745,78.72,78.745,39600000.0
2009-06-10 07:27:00,78.735,78.745,78.73,78.73,35800000.0
2009-06-10 07:28:00,78.73,78.74,78.71,78.73,155400000.0
2009-06-10 07:29:00,78.73,78.73,78.68,78.705,133000000.0
2009-06-10 07:30:00,78.705,78.715,78.67,78.67,103600000.0
2009-06-10 07:31:00,78.675,78.75,78.67,78.73,125600000.0
2009-06-10 07:32:00,78.74,78.77,78.73,78.76,98600000.0
2009-06-10 07:33:00,78.73,78.75,78.7,78.7,173600000.0
2009-06-10 07:34:00,78.7,78.71,78.69,78.7,114000000.0
2009-06-10 07:35:00,78.7,78.7,78.67,78.7,83100000.0
2009-06-10 07:36:00,78.7,78.73,78.69,78.72,70100000.0
2009-06-10 07:37:00,78.72,78.76,78.705,78.74,278800000.0
2009-06-10 07:38:00,78.73,78.81,78.73,78.8,264200000.0
2009-06-10 07:39:00,78.805,78.82,78.795,78.8,343700000.0
2009-06-10 07:40:00,78.8,78.8,78.765,78.79,270800000.0
2009-06-10 07:41:00,78.79,78.82,78.765,78.77,319800000.0
2009-06-10 07:42:00,78.77,78.78,78.755,78.77,536999998.0
2009-06-10 07:43:00,78.77,78.78,78.745,78.76,64200000.0
2009-06-10 07:44:00,78.76,78.78,78.76,78.77,50800000.0
2009-06-10 07:45:00,78.77,78.79,78.76,78.79,80000000.0
2009-06-10 07:46:00,78.79,78.8,78.775,78.8,145400000.0
2009-06-10 07:47:00,78.805,78.845,78.805,78.83,402400000.0
2009-06-10 07:48:00,78.84,78.87,78.83,78.85,358799999.0
2009-06-10 07:49:00,78.85,78.87,78.8,78.81,272000000.0
2009-06-10 07:50:00,78.81,78.825,78.78,78.825,190400000.0
2009-06-10 07:51:00,78.835,78.86,78.82,78.85,174800000.0
2009-06-10 07:52:00,78.85,78.87,78.815,78.84,305800000.0
2009-06-10 07:53:00,78.85,78.88,78.835,78.86,352300000.0
2009-06-10 07:54:00,78.87,78.87,78.815,78.84,400599999.0
2009-06-10 07:55:00,78.84,78.91,78.84,78.9,261400000.0
2009-06-10 07:56:00,78.89,78.95,78.885,78.94,489299998.0
2009-06-10 07:57:00,78.94,78.965,78.925,78.955,114800000.0
2009-06-10 07:58:00,78.955,78.965,78.905,78.915,279599997.0
2009-06-10 07:59:00,78.915,78.92,78.875,78.9,270200000.0
2009-06-10 08:00:00,78.9,78.985,78.88,78.98,203700000.0
2009-06-10 08:01:00,78.995,78.995,78.95,78.99,376400000.0
2009-06-10 08:02:00,78.99,79.0,78.965,79.0,294600000.0
2009-06-10 08:03:00,78.99,79.0,78.93,78.94,300100000.0
2009-06-10 08:04:00,78.96,79.01,78.955,78.97,449600000.0
2009-06-10 08:05:00,78.97,78.99,78.95,78.98,473000000.0
2009-06-10 08:06:00,78.98,79.0,78.965,78.97,500200000.0
2009-06-10 08:07:00,78.965,78.965,78.885,78.925,443400000.0
2009-06-10 08:08:00,78.93,78.99,78.925,78.97,300100000.0
2009-06-10 08:09:00,78.965,78.97,78.915,78.94,346200000.0
2009-06-10 08:10:00,78.925,78.975,78.905,78.94,475000000.0
2009-06-10 08:11:00,78.935,78.94,78.9,78.9,242200000.0
2009-06-10 08:12:00,78.9,78.93,78.89,78.905,504000000.0
2009-06-10 08:13:00,78.895,78.92,78.895,78.92,198800000.0
2009-06-10 08:14:00,78.92,78.93,78.895,78.925,345000002.0
2009-06-10 08:15:00,78.925,79.0,78.925,78.95,409000000.0
2009-06-10 08:16:00,78.95,78.96,78.845,78.865,363200000.0
2009-06-10 08:17:00,78.875,78.925,78.875,78.9,284200000.0
2009-06-10 08:18:00,78.91,78.935,78.89,78.935,179000000.0
2009-06-10 08:19:00,78.93,78.935,78.91,78.91,238200000.0
2009-06-10 08:20:00,78.915,78.955,78.895,78.955,176400000.0
2009-06-10 08:21:00,78.95,78.96,78.915,78.925,310200000.0
2009-06-10 08:22:00,78.925,78.965,78.925,78.955,369400000.0
2009-06-10 08:23:00,78.97,79.01,78.965,79.005,333400000.0
2009-06-10 08:24:00,79.005,79.01,78.98,78.985,124200000.0
2009-06-10 08:25:00,78.985,78.985,78.955,78.97,155600000.0
2009-06-10 08:26:00,78.975,78.985,78.935,78.935,248400000.0
2009-06-10 08:27:00,78.93,78.955,78.925,78.93,210400000.0
2009-06-10 08:28:00,78.93,78.935,78.885,78.895,195400000.0
2009-06-10 08:29:00,78.895,78.91,78.855,78.865,203600000.0
2009-06-10 08:30:00,78.87,78.89,78.865,78.87,261800000.0
2009-06-10 08:31:00,78.87,78.91,78.865,78.905,462600001.0
2009-06-10 08:32:00,78.91,78.965,78.895,78.955,384200000.0
2009-06-10 08:33:00,78.95,78.98,78.945,78.955,346200000.0
2009-06-10 08:34:00,78.955,79.0,78.935,78.985,587200000.0
2009-06-10 08:35:00,78.985,79.01,78.985,79.005,380199999.0
2009-06-10 08:36:00,79.005,79.075,79.005,79.075,511000000.0
2009-06-10 08:37:00,79.09,79.09,79.045,79.07,638199999.0
2009-06-10 08:38:00,79.07,79.09,79.07,79.085,635000000.0
2009-06-10 08:39:00,79.08,79.125,79.08,79.105,472200000.0
2009-06-10 08:40:00,79.105,79.155,79.105,79.125,545400001.0
2009-06-10 08:41:00,79.125,79.145,79.105,79.115,486400000.0
2009-06-10 08:42:00,79.115,79.135,79.105,79.11,702999998.0
2009-06-10 08:43:00,79.115,79.115,79.05,79.05,350000000.0
2009-06-10 08:44:00,79.045,79.06,78.99,79.03,453800000.0
2009-06-10 08:45:00,79.025,79.06,78.995,79.05,711999997.0
2009-06-10 08:46:00,79.05,79.05,79.0,79.005,689599997.0
2009-06-10 08:47:00,79.01,79.025,79.005,79.025,568199993.0
2009-06-10 08:48:00,79.025,79.08,79.025,79.065,658399999.0
2009-06-10 08:49:00,79.065,79.08,79.04,79.045,617399998.0
2009-06-10 08:50:00,79.045,79.045,79.015,79.015,402200000.0
2009-06-10 08:51:00,79.005,79.01,78.955,78.98,528600000.0
2009-06-10 08:52:00,78.98,79.07,78.965,79.05,376800000.0
2009-06-10 08:53:00,79.05,79.05,78.99,78.995,449600000.0
2009-06-10 08:54:00,78.995,78.995,78.92,78.93,432800000.0
2009-06-10 08:55:00,78.93,78.995,78.925,78.99,340600000.0
2009-06-10 08:56:00,78.995,78.995,78.9,78.9,366000000.0
2009-06-10 08:57:00,78.905,78.93,78.855,78.86,663200000.0
2009-06-10 08:58:00,78.855,78.905,78.83,78.9,313200001.0
2009-06-10 08:59:00,78.9,78.915,78.85,78.86,311400000.0
2009-06-10 09:00:00,78.855,78.885,78.825,78.875,575799999.0
2009-06-10 09:01:00,78.875,78.885,78.865,78.87,480800000.0
2009-06-10 09:02:00,78.87,78.88,78.84,78.85,590400001.0
2009-06-10 09:03:00,78.855,78.91,78.855,78.89,637599999.0
2009-06-10 09:04:00,78.89,78.92,78.88,78.905,508200000.0
2009-06-10 09:05:00,78.905,78.905,78.85,78.875,592200002.0
2009-06-10 09:06:00,78.875,78.99,78.87,78.97,665200000.0
2009-06-10 09:07:00,78.97,79.03,78.97,79.02,478000000.0
2009-06-10 09:08:00,79.02,79.04,79.005,79.01,290000000.0
2009-06-10 09:09:00,79.01,79.01,78.975,78.98,241400000.0
2009-06-10 09:10:00,78.98,78.99,78.965,78.98,201200000.0
2009-06-10 09:11:00,78.99,79.01,78.98,79.0,204000000.0
2009-06-10 09:12:00,79.0,79.035,79.0,79.03,394800000.0
2009-06-10 09:13:00,79.025,79.04,79.01,79.03,405600000.0
2009-06-10 09:14:00,79.03,79.03,78.995,79.0,463799998.0
2009-06-10 09:15:00,78.995,79.025,78.99,79.0,656999999.0
2009-06-10 09:16:00,79.0,79.025,78.99,78.99,507000000.0
2009-06-10 09:17:00,79.01,79.04,79.01,79.03,396399999.0
2009-06-10 09:18:00,79.03,79.05,79.005,79.05,445600000.0
2009-06-10 09:19:00,79.05,79.07,79.005,79.03,413800000.0
2009-06-10 09:20:00,79.03,79.07,79.02,79.07,358800000.0
2009-06-10 09:21:00,79.07,79.08,79.02,79.02,378400000.0
2009-06-10 09:22:00,79.02,79.025,79.01,79.01,382000000.0
2009-06-10 09:23:00,79.005,79.005,78.935,78.975,731400001.0
2009-06-10 09:24:00,78.975,78.98,78.935,78.935,391800000.0
2009-06-10 09:25:00,78.935,78.98,78.935,78.945,477400000.0
2009-06-10 09:26:00,78.95,78.955,78.92,78.945,524600000.0
2009-06-10 09:27:00,78.95,78.97,78.925,78.935,519000000.0
2009-06-10 09:28:00,78.935,78.935,78.9,78.915,601800000.0
2009-06-10 09:29:00,78.905,78.95,78.895,78.95,299600000.0
2009-06-10 09:30:00,78.95,78.98,78.925,78.98,387300000.0
2009-06-10 09:31:00,78.98,78.98,78.925,78.925,299200001.0
2009-06-10 09:32:00,78.925,78.975,78.925,78.97,499200001.0
2009-06-10 09:33:00,78.97,78.985,78.935,78.95,559400000.0
2009-06-10 09:34:00,78.95,78.98,78.945,78.945,375400000.0
2009-06-10 09:35:00,78.95,78.965,78.945,78.96,281200000.0
2009-06-10 09:36:00,78.96,79.0,78.955,78.99,419400000.0
2009-06-10 09:37:00,78.99,79.02,78.975,79.015,403200001.0
2009-06-10 09:38:00,79.015,79.06,79.015,79.05,488800000.0
2009-06-10 09:39:00,79.055,79.07,79.035,79.05,221800000.0
2009-06-10 09:40:00,79.05,79.07,79.045,79.05,219800000.0
2009-06-10 09:41:00,79.05,79.06,79.015,79.055,324600000.0
2009-06-10 09:42:00,79.055,79.07,79.015,79.02,384800001.0
2009-06-10 09:43:00,79.02,79.02,79.005,79.01,498000000.0
2009-06-10 09:44:00,79.02,79.09,79.0,79.085,613200001.0
2009-06-10 09:45:00,79.085,79.14,79.08,79.13,549600000.0
2009-06-10 09:46:00,79.13,79.175,79.125,79.14,584400000.0
2009-06-10 09:47:00,79.14,79.195,79.135,79.16,412800001.0
2009-06-10 09:48:00,79.16,79.19,79.15,79.15,503000000.0
2009-06-10 09:49:00,79.15,79.21,79.135,79.18,299200000.0
2009-06-10 09:50:00,79.18,79.21,79.17,79.18,374800001.0
2009-06-10 09:51:00,79.175,79.225,79.15,79.15,272800000.0
2009-06-10 09:52:00,79.15,79.195,79.14,79.165,284800000.0
2009-06-10 09:53:00,79.16,79.205,79.145,79.2,453800000.0
2009-06-10 09:54:00,79.195,79.25,79.185,79.25,401400000.0
2009-06-10 09:55:00,79.255,79.26,79.235,79.235,496800000.0
2009-06-10 09:56:00,79.24,79.285,79.225,79.235,316200000.0
2009-06-10 09:57:00,79.235,79.245,79.215,79.245,645999999.0
2009-06-10 09:58:00,79.245,79.245,79.21,79.22,535800002.0
2009-06-10 09:59:00,79.22,79.23,79.2,79.22,233200000.0
2009-06-10 10:00:00,79.22,79.23,79.18,79.19,264000000.0
2009-06-10 10:01:00,79.19,79.2,79.175,79.19,353000000.0
2009-06-10 10:02:00,79.19,79.25,79.19,79.23,424200000.0
2009-06-10 10:03:00,79.23,79.27,79.23,79.24,326200000.0
2009-06-10 10:04:00,79.24,79.27,79.2,79.265,513200003.0
2009-06-10 10:05:00,79.27,79.315,79.25,79.255,551600000.0
2009-06-10 10:06:00,79.255,79.26,79.22,79.24,329400000.0
2009-06-10 10:07:00,79.24,79.28,79.225,79.26,704600002.0
2009-06-10 10:08:00,79.26,79.27,79.25,79.265,277600001.0
2009-06-10 10:09:00,79.265,79.295,79.255,79.29,226000002.0
2009-06-10 10:10:00,79.29,79.33,79.27,79.32,324400000.0
2009-06-10 10:11:00,79.32,79.33,79.265,79.265,358400000.0
2009-06-10 10:12:00,79.27,79.275,79.22,79.23,543600000.0
2009-06-10 10:13:00,79.23,79.28,79.23,79.265,211000000.0
2009-06-10 10:14:00,79.265,79.285,79.255,79.275,260800001.0
2009-06-10 10:15:00,79.27,79.29,79.27,79.285,128000000.0
2009-06-10 10:16:00,79.28,79.31,79.275,79.285,432800000.0
2009-06-10 10:17:00,79.285,79.29,79.25,79.26,639000000.0
2009-06-10 10:18:00,79.26,79.285,79.24,79.285,440200000.0
2009-06-10 10:19:00,79.275,79.275,79.215,79.215,723399998.0
2009-06-10 10:20:00,79.215,79.23,79.175,79.21,550400000.0
2009-06-10 10:21:00,79.215,79.22,79.185,79.2,360200001.0
2009-06-10 10:22:00,79.2,79.2,79.1,79.1,730600006.0
2009-06-10 10:23:00,79.105,79.135,79.095,79.12,414000002.0
2009-06-10 10:24:00,79.12,79.135,79.11,79.115,475800000.0
2009-06-10 10:25:00,79.11,79.16,79.105,79.145,661000000.0
2009-06-10 10:26:00,79.145,79.16,79.135,79.14,543800002.0
2009-06-10 10:27:00,79.14,79.14,79.095,79.11,551200001.0
2009-06-10 10:28:00,79.115,79.135,79.1,79.13,265400000.0
2009-06-10 10:29:00,79.13,79.18,79.125,79.14,546600001.0
2009-06-10 10:30:00,79.14,79.17,79.13,79.17,616200000.0
2009-06-10 10:31:00,79.175,79.215,79.145,79.15,359999999.0
2009-06-10 10:32:00,79.15,79.16,79.085,79.095,532200001.0
2009-06-10 10:33:00,79.085,79.11,79.065,79.085,522800002.0
2009-06-10 10:34:00,79.085,79.15,79.085,79.13,486800000.0
2009-06-10 10:35:00,79.135,79.14,79.105,79.14,564400000.0
2009-06-10 10:36:00,79.13,79.16,79.11,79.12,372400000.0
2009-06-10 10:37:00,79.12,79.14,79.115,79.14,319000000.0
2009-06-10 10:38:00,79.14,79.19,79.135,79.175,440800000.0
2009-06-10 10:39:00,79.18,79.2,79.17,79.19,440799999.0
2009-06-10 10:40:00,79.2,79.205,79.145,79.155,464200000.0
2009-06-10 10:41:00,79.155,79.2,79.145,79.2,406800000.0
2009-06-10 10:42:00,79.2,79.305,79.2,79.285,404000000.0
2009-06-10 10:43:00,79.28,79.33,79.25,79.33,225200000.0
2009-06-10 10:44:00,79.34,79.38,79.34,79.36,347800000.0
2009-06-10 10:45:00,79.37,79.395,79.345,79.355,741000007.0
2009-06-10 10:46:00,79.355,79.37,79.31,79.32,631700000.0
2009-06-10 10:47:00,79.32,79.37,79.315,79.37,457200000.0
2009-06-10 10:48:00,79.365,79.375,79.305,79.305,458200000.0
2009-06-10 10:49:00,79.305,79.305,79.275,79.295,287999999.0
2009-06-10 10:50:00,79.295,79.31,79.255,79.285,602000001.0
2009-06-10 10:51:00,79.28,79.345,79.275,79.33,310600002.0
2009-06-10 10:52:00,79.33,79.33,79.255,79.255,687800001.0
2009-06-10 10:53:00,79.275,79.29,79.26,79.29,594600000.0
2009-06-10 10:54:00,79.29,79.31,79.255,79.255,836400000.0
2009-06-10 10:55:00,79.26,79.285,79.24,79.27,536200000.0
2009-06-10 10:56:00,79.275,79.29,79.26,79.275,750000005.0
2009-06-10 10:57:00,79.28,79.295,79.26,79.275,272800000.0
2009-06-10 10:58:00,79.27,79.29,79.26,79.29,343600000.0
2009-06-10 10:59:00,79.3,79.385,79.3,79.37,491600002.0
2009-06-10 11:00:00,79.37,79.38,79.35,79.36,597400001.0
2009-06-10 11:01:00,79.355,79.4,79.33,79.35,700000000.0
2009-06-10 11:02:00,79.35,79.36,79.345,79.35,521800001.0
2009-06-10 11:03:00,79.35,79.38,79.345,79.38,267600000.0
2009-06-10 11:04:00,79.38,79.39,79.355,79.37,419200001.0
2009-06-10 11:05:00,79.37,79.47,79.355,79.435,601200000.0
2009-06-10 11:06:00,79.45,79.48,79.425,79.475,410000000.0
2009-06-10 11:07:00,79.49,79.5,79.46,79.47,343500000.0
2009-06-10 11:08:00,79.47,79.5,79.435,79.47,546000001.0
2009-06-10 11:09:00,79.47,79.495,79.445,79.465,610200000.0
2009-06-10 11:10:00,79.475,79.485,79.44,79.465,381600000.0
2009-06-10 11:11:00,79.465,79.48,79.435,79.46,344200001.0
2009-06-10 11:12:00,79.46,79.48,79.42,79.43,220800000.0
2009-06-10 11:13:00,79.43,79.48,79.42,79.47,198400000.0
2009-06-10 11:14:00,79.47,79.47,79.41,79.43,278800000.0
2009-06-10 11:15:00,79.43,79.46,79.41,79.415,289600000.0
2009-06-10 11:16:00,79.42,79.44,79.405,79.43,641399999.0
2009-06-10 11:17:00,79.43,79.445,79.395,79.41,497600000.0
2009-06-10 11:18:00,79.41,79.44,79.385,79.43,372400000.0
2009-06-10 11:19:00,79.435,79.44,79.38,79.39,456399999.0
2009-06-10 11:20:00,79.4,79.4,79.365,79.38,295800000.0
2009-06-10 11:21:00,79.38,79.41,79.38,79.38,235000000.0
2009-06-10 11:22:00,79.39,79.42,79.375,79.405,344999999.0
2009-06-10 11:23:00,79.405,79.46,79.405,79.41,557600000.0
2009-06-10 11:24:00,79.41,79.48,79.405,79.465,661000001.0
2009-06-10 11:25:00,79.46,79.46,79.435,79.44,315800000.0
2009-06-10 11:26:00,79.435,79.45,79.395,79.445,560600000.0
2009-06-10 11:27:00,79.44,79.44,79.365,79.38,505800000.0
2009-06-10 11:28:00,79.38,79.385,79.31,79.34,469800000.0
2009-06-10 11:29:00,79.35,79.415,79.335,79.385,512800000.0
2009-06-10 11:30:00,79.385,79.385,79.335,79.37,372600000.0
2009-06-10 11:31:00,79.37,79.38,79.345,79.38,190900000.0
2009-06-10 11:32:00,79.37,79.4,79.33,79.39,339200001.0
2009-06-10 11:33:00,79.385,79.4,79.355,79.36,303800000.0
2009-06-10 11:34:00,79.37,79.415,79.365,79.385,407800000.0
2009-06-10 11:35:00,79.38,79.43,79.365,79.425,322200000.0
2009-06-10 11:36:00,79.425,79.44,79.39,79.41,352800000.0
2009-06-10 11:37:00,79.41,79.46,79.41,79.45,208000000.0
2009-06-10 11:38:00,79.45,79.46,79.405,79.44,470200001.0
2009-06-10 11:39:00,79.44,79.47,79.44,79.45,681599998.0
2009-06-10 11:40:00,79.455,79.5,79.455,79.48,470600000.0
2009-06-10 11:41:00,79.48,79.51,79.445,79.505,454000000.0
2009-06-10 11:42:00,79.505,79.52,79.425,79.425,324000000.0
2009-06-10 11:43:00,79.425,79.465,79.415,79.46,437199999.0
2009-06-10 11:44:00,79.46,79.46,79.44,79.44,177600000.0
2009-06-10 11:45:00,79.44,79.45,79.425,79.45,134800000.0
2009-06-10 11:46:00,79.45,79.45,79.38,79.39,123800000.0
2009-06-10 11:47:00,79.385,79.415,79.385,79.41,234000000.0
2009-06-10 11:48:00,79.4,79.41,79.335,79.34,230600000.0
2009-06-10 11:49:00,79.34,79.39,79.34,79.365,151600000.0
2009-06-10 11:50:00,79.365,79.39,79.34,79.375,250400000.0
2009-06-10 11:51:00,79.37,79.37,79.275,79.3,310200000.0
2009-06-10 11:52:00,79.3,79.33,79.285,79.3,479399999.0
2009-06-10 11:53:00,79.3,79.32,79.255,79.295,612600002.0
2009-06-10 11:54:00,79.295,79.32,79.26,79.29,589999999.0
2009-06-10 11:55:00,79.285,79.3,79.275,79.28,330400001.0
2009-06-10 11:56:00,79.28,79.315,79.25,79.315,426600001.0
2009-06-10 11:57:00,79.315,79.33,79.26,79.26,240000001.0
2009-06-10 11:58:00,79.25,79.275,79.235,79.235,1288799992.0
2009-06-10 11:59:00,79.24,79.26,79.23,79.245,578399997.0
2009-06-10 12:00:00,79.24,79.295,79.24,79.285,291200000.0
2009-06-10 12:01:00,79.285,79.29,79.26,79.28,482400001.0
2009-06-10 12:02:00,79.28,79.3,79.275,79.295,237600000.0
2009-06-10 12:03:00,79.3,79.3,79.275,79.3,321600000.0
2009-06-10 12:04:00,79.3,79.37,79.3,79.37,285000000.0
2009-06-10 12:05:00,79.37,79.38,79.34,79.36,266000000.0
2009-06-10 12:06:00,79.36,79.47,79.36,79.44,330000000.0
2009-06-10 12:07:00,79.44,79.44,79.405,79.425,572400001.0
2009-06-10 12:08:00,79.425,79.46,79.42,79.43,455599999.0
2009-06-10 12:09:00,79.43,79.43,79.345,79.345,1002600002.0
2009-06-10 12:10:00,79.345,79.435,79.33,79.385,764199999.0
2009-06-10 12:11:00,79.385,79.425,79.365,79.425,825600000.0
2009-06-10 12:12:00,79.425,79.435,79.39,79.4,650399999.0
2009-06-10 12:13:00,79.4,79.4,79.355,79.395,584600000.0
2009-06-10 12:14:00,79.395,79.395,79.36,79.385,343400000.0
2009-06-10 12:15:00,79.39,79.41,79.375,79.39,568400000.0
2009-06-10 12:16:00,79.39,79.4,79.31,79.31,696199999.0
2009-06-10 12:17:00,79.31,79.32,79.275,79.285,748600000.0
2009-06-10 12:18:00,79.285,79.355,79.28,79.33,281800000.0
2009-06-10 12:19:00,79.33,79.36,79.315,79.32,342000000.0
2009-06-10 12:20:00,79.32,79.37,79.305,79.34,389200000.0
2009-06-10 12:21:00,79.335,79.37,79.335,79.37,440200000.0
2009-06-10 12:22:00,79.37,79.375,79.345,79.375,404800001.0
2009-06-10 12:23:00,79.37,79.38,79.36,79.38,215400000.0
2009-06-10 12:24:00,79.375,79.385,79.365,79.38,226000000.0
2009-06-10 12:25:00,79.38,79.38,79.345,79.35,383400000.0
2009-06-10 12:26:00,79.36,79.365,79.335,79.36,539000000.0
2009-06-10 12:27:00,79.365,79.39,79.335,79.335,752600000.0
2009-06-10 12:28:00,79.335,79.345,79.305,79.32,388800000.0
2009-06-10 12:29:00,79.32,79.345,79.295,79.31,581800000.0
2009-06-10 12:30:00,79.315,79.34,79.305,79.33,695799999.0
2009-06-10 12:31:00,79.33,79.36,79.315,79.36,400200001.0
2009-06-10 12:32:00,79.355,79.375,79.345,79.36,317600000.0
2009-06-10 12:33:00,79.36,79.4,79.355,79.4,461600000.0
2009-06-10 12:34:00,79.39,79.42,79.375,79.41,383200000.0
2009-06-10 12:35:00,79.405,79.435,79.395,79.42,518600000.0
2009-06-10 12:36:00,79.42,79.44,79.405,79.42,532400000.0
2009-06-10 12:37:00,79.42,79.42,79.355,79.375,833600001.0
2009-06-10 12:38:00,79.375,79.43,79.375,79.41,556400001.0
2009-06-10 12:39:00,79.405,79.425,79.36,79.415,447910000.0
2009-06-10 12:40:00,79.42,79.45,79.395,79.43,603400000.0
2009-06-10 12:41:00,79.43,79.44,79.415,79.435,298000000.0
2009-06-10 12:42:00,79.445,79.45,79.4,79.4,766000005.0
2009-06-10 12:43:00,79.405,79.405,79.36,79.375,338000001.0
2009-06-10 12:44:00,79.375,79.38,79.355,79.355,500599995.0
2009-06-10 12:45:00,79.36,79.365,79.355,79.365,208999995.0
2009-06-10 12:46:00,79.365,79.38,79.36,79.375,418800000.0
2009-06-10 12:47:00,79.375,79.41,79.355,79.395,649200000.0
2009-06-10 12:48:00,79.395,79.45,79.385,79.43,630400000.0
2009-06-10 12:49:00,79.435,79.455,79.415,79.445,592600003.0
2009-06-10 12:50:00,79.44,79.445,79.385,79.385,729199997.0
2009-06-10 12:51:00,79.385,79.385,79.335,79.355,596400002.0
2009-06-10 12:52:00,79.36,79.405,79.35,79.38,422800001.0
2009-06-10 12:53:00,79.375,79.4,79.375,79.39,536600002.0
2009-06-10 12:54:00,79.39,79.425,79.39,79.415,257200000.0
2009-06-10 12:55:00,79.415,79.42,79.4,79.41,323400000.0
2009-06-10 12:56:00,79.41,79.41,79.395,79.405,132600000.0
2009-06-10 12:57:00,79.405,79.41,79.39,79.41,458400000.0
2009-06-10 12:58:00,79.405,79.43,79.405,79.415,329400000.0
2009-06-10 12:59:00,79.415,79.44,79.4,79.405,637400001.0
2009-06-10 13:00:00,79.395,79.43,79.395,79.415,700200002.0
2009-06-10 13:01:00,79.42,79.505,79.415,79.485,613800001.0
2009-06-10 13:02:00,79.48,79.495,79.455,79.485,530600000.0
2009-06-10 13:03:00,79.495,79.52,79.465,79.485,804100001.0
2009-06-10 13:04:00,79.485,79.515,79.475,79.49,708600000.0
2009-06-10 13:05:00,79.49,79.52,79.475,79.52,562400000.0
2009-06-10 13:06:00,79.51,79.51,79.47,79.47,559000000.0
2009-06-10 13:07:00,79.47,79.48,79.435,79.475,619600000.0
2009-06-10 13:08:00,79.475,79.475,79.435,79.44,593199999.0
2009-06-10 13:09:00,79.44,79.495,79.44,79.495,560200001.0
2009-06-10 13:10:00,79.495,79.51,79.465,79.48,784600001.0
2009-06-10 13:11:00,79.475,79.52,79.475,79.5,318400001.0
2009-06-10 13:12:00,79.5,79.505,79.465,79.5,520399999.0
2009-06-10 13:13:00,79.495,79.505,79.49,79.5,612400000.0
2009-06-10 13:14:00,79.5,79.505,79.48,79.485,241800000.0
2009-06-10 13:15:00,79.49,79.495,79.475,79.475,382400000.0
2009-06-10 13:16:00,79.475,79.475,79.435,79.445,443000000.0
2009-06-10 13:17:00,79.445,79.505,79.445,79.49,435000000.0
2009-06-10 13:18:00,79.5,79.515,79.465,79.495,547999999.0
2009-06-10 13:19:00,79.495,79.52,79.45,79.48,526600000.0
2009-06-10 13:20:00,79.475,79.515,79.465,79.475,531800000.0
2009-06-10 13:21:00,79.48,79.53,79.48,79.52,167200000.0
2009-06-10 13:22:00,79.52,79.54,79.44,79.51,548400001.0
2009-06-10 13:23:00,79.505,79.58,79.465,79.52,637000000.0
2009-06-10 13:24:00,79.515,79.535,79.49,79.5,634000002.0
2009-06-10 13:25:00,79.505,79.555,79.505,79.52,425200001.0
2009-06-10 13:26:00,79.525,79.54,79.45,79.5,582600000.0
2009-06-10 13:27:00,79.495,79.55,79.475,79.54,453000001.0
2009-06-10 13:28:00,79.545,79.565,79.495,79.505,387400000.0
2009-06-10 13:29:00,79.5,79.52,79.48,79.52,589600000.0
2009-06-10 13:30:00,79.52,79.55,79.475,79.48,317200000.0
2009-06-10 13:31:00,79.48,79.51,79.47,79.5,541400000.0
2009-06-10 13:32:00,79.5,79.5,79.455,79.455,388400000.0
2009-06-10 13:33:00,79.455,79.485,79.445,79.46,274400000.0
2009-06-10 13:34:00,79.46,79.495,79.46,79.49,195200000.0
2009-06-10 13:35:00,79.49,79.5,79.455,79.455,300000000.0
2009-06-10 13:36:00,79.455,79.51,79.445,79.51,154000000.0
2009-06-10 13:37:00,79.51,79.55,79.505,79.52,355600000.0
2009-06-10 13:38:00,79.52,79.54,79.51,79.54,288200000.0
2009-06-10 13:39:00,79.54,79.54,79.49,79.5,342600000.0
2009-06-10 13:40:00,79.51,79.55,79.48,79.55,228000000.0
2009-06-10 13:41:00,79.55,79.56,79.53,79.54,330000000.0
2009-06-10 13:42:00,79.54,79.54,79.485,79.525,320000000.0
2009-06-10 13:43:00,79.53,79.545,79.475,79.485,489400000.0
2009-06-10 13:44:00,79.48,79.49,79.46,79.47,351800000.0
2009-06-10 13:45:00,79.47,79.52,79.465,79.51,389200000.0
2009-06-10 13:46:00,79.51,79.51,79.46,79.48,384100000.0
2009-06-10 13:47:00,79.5,79.52,79.46,79.46,434400000.0
2009-06-10 13:48:00,79.465,79.52,79.455,79.48,335200000.0
2009-06-10 13:49:00,79.465,79.485,79.445,79.46,405200001.0
2009-06-10 13:50:00,79.46,79.48,79.455,79.48,139600000.0
2009-06-10 13:51:00,79.48,79.52,79.475,79.52,330000000.0
2009-06-10 13:52:00,79.515,79.515,79.475,79.48,520199999.0
2009-06-10 13:53:00,79.48,79.505,79.48,79.49,309600000.0
2009-06-10 13:54:00,79.49,79.52,79.475,79.52,310600000.0
2009-06-10 13:55:00,79.52,79.545,79.515,79.515,211800000.0
2009-06-10 13:56:00,79.515,79.53,79.455,79.47,342600000.0
2009-06-10 13:57:00,79.47,79.51,79.46,79.475,302400001.0
2009-06-10 13:58:00,79.475,79.5,79.445,79.465,333600000.0
2009-06-10 13:59:00,79.465,79.51,79.455,79.455,396200000.0
2009-06-10 14:00:00,79.455,79.5,79.445,79.5,557900000.0
2009-06-10 14:01:00,79.51,79.53,79.49,79.51,437700000.0
2009-06-10 14:02:00,79.5,79.51,79.465,79.49,267200000.0
2009-06-10 14:03:00,79.49,79.54,79.485,79.535,654199999.0
2009-06-10 14:04:00,79.535,79.545,79.485,79.5,320200000.0
2009-06-10 14:05:00,79.5,79.52,79.495,79.51,508099999.0
2009-06-10 14:06:00,79.51,79.52,79.44,79.455,212100000.0
2009-06-10 14:07:00,79.455,79.48,79.445,79.455,576200000.0
2009-06-10 14:08:00,79.455,79.475,79.445,79.45,153000000.0
2009-06-10 14:09:00,79.45,79.49,79.44,79.485,176200000.0
2009-06-10 14:10:00,79.485,79.51,79.47,79.48,441800000.0
2009-06-10 14:11:00,79.48,79.48,79.445,79.455,496800000.0
2009-06-10 14:12:00,79.455,79.47,79.435,79.435,449800000.0
2009-06-10 14:13:00,79.435,79.465,79.395,79.415,327999999.0
2009-06-10 14:14:00,79.415,79.415,79.35,79.35,462600000.0
2009-06-10 14:15:00,79.36,79.39,79.345,79.355,368600000.0
2009-06-10 14:16:00,79.355,79.36,79.315,79.325,352999999.0
2009-06-10 14:17:00,79.325,79.36,79.315,79.355,361000000.0
2009-06-10 14:18:00,79.36,79.36,79.34,79.34,110400000.0
2009-06-10 14:19:00,79.34,79.35,79.32,79.335,365600000.0
2009-06-10 14:20:00,79.325,79.335,79.27,79.285,693199999.0
2009-06-10 14:21:00,79.285,79.305,79.255,79.29,628199999.0
2009-06-10 14:22:00,79.29,79.365,79.285,79.365,487399999.0
2009-06-10 14:23:00,79.36,79.37,79.34,79.36,357200000.0
2009-06-10 14:24:00,79.355,79.365,79.345,79.35,498800000.0
2009-06-10 14:25:00,79.35,79.355,79.32,79.345,299200000.0
2009-06-10 14:26:00,79.345,79.365,79.325,79.325,373000000.0
2009-06-10 14:27:00,79.325,79.34,79.32,79.325,308200000.0
2009-06-10 14:28:00,79.335,79.345,79.295,79.31,608200001.0
2009-06-10 14:29:00,79.29,79.33,79.26,79.275,358199999.0
2009-06-10 14:30:00,79.28,79.3,79.22,79.265,256200000.0
2009-06-10 14:31:00,79.27,79.34,79.27,79.31,376800000.0
2009-06-10 14:32:00,79.31,79.325,79.245,79.255,533000000.0
2009-06-10 14:33:00,79.255,79.295,79.24,79.29,462199999.0
2009-06-10 14:34:00,79.275,79.3,79.24,79.245,298400000.0
2009-06-10 14:35:00,79.245,79.27,79.245,79.245,308600000.0
2009-06-10 14:36:00,79.245,79.29,79.245,79.29,443500000.0
2009-06-10 14:37:00,79.29,79.325,79.265,79.31,637400000.0
2009-06-10 14:38:00,79.32,79.32,79.21,79.22,409800001.0
2009-06-10 14:39:00,79.22,79.25,79.205,79.21,243400000.0
2009-06-10 14:40:00,79.21,79.25,79.21,79.245,286200000.0
2009-06-10 14:41:00,79.245,79.25,79.225,79.25,427400000.0
2009-06-10 14:42:00,79.24,79.26,79.22,79.255,235800001.0
2009-06-10 14:43:00,79.25,79.275,79.24,79.275,230400000.0
2009-06-10 14:44:00,79.28,79.285,79.25,79.25,252400000.0
2009-06-10 14:45:00,79.25,79.26,79.215,79.23,392600000.0
2009-06-10 14:46:00,79.23,79.27,79.21,79.25,601200000.0
2009-06-10 14:47:00,79.25,79.29,79.245,79.285,500800000.0
2009-06-10 14:48:00,79.275,79.315,79.275,79.305,309200001.0
2009-06-10 14:49:00,79.31,79.385,79.3,79.375,497600000.0
2009-06-10 14:50:00,79.375,79.43,79.375,79.41,563600000.0
2009-06-10 14:51:00,79.415,79.45,79.415,79.435,408400000.0
2009-06-10 14:52:00,79.44,79.46,79.42,79.425,626400000.0
2009-06-10 14:53:00,79.425,79.43,79.4,79.4,322400000.0
2009-06-10 14:54:00,79.4,79.4,79.345,79.35,193200000.0
2009-06-10 14:55:00,79.35,79.35,79.325,79.335,428200000.0
2009-06-10 14:56:00,79.34,79.37,79.33,79.345,477200000.0
2009-06-10 14:57:00,79.345,79.37,79.33,79.37,251600000.0
2009-06-10 14:58:00,79.36,79.42,79.35,79.4,300600000.0
2009-06-10 14:59:00,79.4,79.4,79.325,79.36,363800000.0
2009-06-10 15:00:00,79.37,79.385,79.34,79.34,469600000.0
2009-06-10 15:01:00,79.335,79.355,79.285,79.285,508400000.0
2009-06-10 15:02:00,79.285,79.35,79.27,79.33,499400000.0
2009-06-10 15:03:00,79.33,79.38,79.33,79.37,370800000.0
2009-06-10 15:04:00,79.36,79.41,79.355,79.41,343799999.0
2009-06-10 15:05:00,79.415,79.43,79.395,79.43,321199999.0
2009-06-10 15:06:00,79.43,79.49,79.425,79.45,380400000.0
2009-06-10 15:07:00,79.45,79.46,79.44,79.44,314200000.0
2009-06-10 15:08:00,79.44,79.45,79.4,79.43,382400000.0
2009-06-10 15:09:00,79.43,79.51,79.425,79.485,423399999.0
2009-06-10 15:10:00,79.48,79.485,79.45,79.47,360200000.0
2009-06-10 15:11:00,79.47,79.515,79.445,79.505,529299997.0
2009-06-10 15:12:00,79.505,79.57,79.505,79.53,500200000.0
2009-06-10 15:13:00,79.53,79.555,79.52,79.545,447400000.0
2009-06-10 15:14:00,79.555,79.555,79.505,79.51,595800000.0
2009-06-10 15:15:00,79.51,79.54,79.485,79.49,676600000.0
2009-06-10 15:16:00,79.485,79.53,79.465,79.505,441400000.0
2009-06-10 15:17:00,79.5,79.53,79.485,79.53,552399999.0
2009-06-10 15:18:00,79.53,79.53,79.49,79.49,488199999.0
2009-06-10 15:19:00,79.49,79.505,79.475,79.48,488600001.0
2009-06-10 15:20:00,79.485,79.49,79.46,79.47,414599999.0
2009-06-10 15:21:00,79.47,79.475,79.455,79.465,307400000.0
2009-06-10 15:22:00,79.47,79.47,79.42,79.42,454599999.0
2009-06-10 15:23:00,79.42,79.44,79.39,79.395,296000000.0
2009-06-10 15:24:00,79.4,79.4,79.37,79.37,358200000.0
2009-06-10 15:25:00,79.38,79.39,79.355,79.365,262400000.0
2009-06-10 15:26:00,79.36,79.365,79.335,79.34,188400000.0
2009-06-10 15:27:00,79.34,79.38,79.34,79.375,169600000.0
2009-06-10 15:28:00,79.37,79.41,79.37,79.38,261800000.0
2009-06-10 15:29:00,79.38,79.395,79.36,79.38,326000000.0
2009-06-10 15:30:00,79.385,79.415,79.36,79.365,241200000.0
2009-06-10 15:31:00,79.37,79.41,79.35,79.37,349400000.0
2009-06-10 15:32:00,79.37,79.395,79.355,79.375,163600000.0
2009-06-10 15:33:00,79.38,79.395,79.35,79.355,296999999.0
2009-06-10 15:34:00,79.345,79.37,79.335,79.34,266000000.0
2009-06-10 15:35:00,79.335,79.335,79.21,79.23,309400000.0
2009-06-10 15:36:00,79.23,79.305,79.22,79.3,255600000.0
2009-06-10 15:37:00,79.3,79.34,79.29,79.335,189000000.0
2009-06-10 15:38:00,79.33,79.345,79.28,79.32,272800000.0
2009-06-10 15:39:00,79.32,79.32,79.26,79.29,268600000.0
2009-06-10 15:40:00,79.29,79.315,79.26,79.29,288400000.0
2009-06-10 15:41:00,79.295,79.295,79.195,79.205,294700000.0
2009-06-10 15:42:00,79.205,79.215,79.155,79.165,375400000.0
2009-06-10 15:43:00,79.17,79.175,79.135,79.145,513400000.0
2009-06-10 15:44:00,79.14,79.205,79.14,79.16,237000000.0
2009-06-10 15:45:00,79.165,79.165,79.095,79.125,421400000.0
2009-06-10 15:46:00,79.12,79.185,79.12,79.145,274000000.0
2009-06-10 15:47:00,79.14,79.15,79.08,79.1,447300001.0
2009-06-10 15:48:00,79.095,79.125,79.06,79.07,362400000.0
2009-06-10 15:49:00,79.07,79.1,79.04,79.045,170000000.0
2009-06-10 15:50:00,79.045,79.085,79.045,79.07,292000000.0
2009-06-10 15:51:00,79.07,79.075,79.05,79.065,353000000.0
2009-06-10 15:52:00,79.07,79.1,79.06,79.09,288400000.0
2009-06-10 15:53:00,79.08,79.085,79.01,79.05,361800000.0
2009-06-10 15:54:00,79.05,79.05,79.0,79.005,320000000.0
2009-06-10 15:55:00,79.0,79.005,78.95,78.965,359200000.0
2009-06-10 15:56:00,78.965,78.98,78.955,78.98,328000000.0
2009-06-10 15:57:00,78.995,79.005,78.97,78.975,262200000.0
2009-06-10 15:58:00,78.975,79.04,78.97,79.025,214400000.0
2009-06-10 15:59:00,79.025,79.045,79.0,79.01,342600000.0
2009-06-10 16:00:00,79.01,79.055,78.975,79.03,447300000.0
2009-06-10 16:01:00,79.03,79.19,79.03,79.13,422399999.0
2009-06-10 16:02:00,79.13,79.16,79.065,79.065,309600000.0
2009-06-10 16:03:00,79.06,79.065,78.85,78.88,454200000.0
2009-06-10 16:04:00,78.88,78.905,78.855,78.865,243400000.0
2009-06-10 16:05:00,78.855,78.865,78.79,78.81,280800000.0
2009-06-10 16:06:00,78.81,78.87,78.805,78.84,270400000.0
2009-06-10 16:07:00,78.84,78.91,78.84,78.885,283000000.0
2009-06-10 16:08:00,78.88,78.88,78.815,78.83,231200000.0
2009-06-10 16:09:00,78.83,78.905,78.825,78.89,286600000.0
2009-06-10 16:10:00,78.89,78.905,78.875,78.875,365400000.0
2009-06-10 16:11:00,78.875,78.875,78.845,78.86,189400000.0
2009-06-10 16:12:00,78.85,78.9,78.845,78.87,233800000.0
2009-06-10 16:13:00,78.86,78.87,78.82,78.83,221200000.0
2009-06-10 16:14:00,78.83,78.845,78.77,78.775,376200000.0
2009-06-10 16:15:00,78.78,78.8,78.74,78.795,286100000.0
2009-06-10 16:16:00,78.79,78.825,78.78,78.815,167000000.0
2009-06-10 16:17:00,78.815,78.865,78.815,78.855,422000000.0
2009-06-10 16:18:00,78.855,78.92,78.855,78.885,297400000.0
2009-06-10 16:19:00,78.885,78.885,78.815,78.835,280600000.0
2009-06-10 16:20:00,78.835,78.845,78.8,78.835,235600000.0
2009-06-10 16:21:00,78.83,78.86,78.815,78.82,256600000.0
2009-06-10 16:22:00,78.825,78.9,78.825,78.9,338600000.0
2009-06-10 16:23:00,78.9,78.95,78.89,78.945,377200000.0
2009-06-10 16:24:00,78.95,79.0,78.95,78.97,247600000.0
2009-06-10 16:25:00,78.975,78.985,78.95,78.96,209600001.0
2009-06-10 16:26:00,78.955,79.01,78.93,78.995,370000000.0
2009-06-10 16:27:00,78.995,79.05,78.98,79.045,437400001.0
2009-06-10 16:28:00,79.04,79.08,79.04,79.08,355400000.0
2009-06-10 16:29:00,79.08,79.085,79.025,79.025,203000000.0
2009-06-10 16:30:00,79.04,79.075,79.01,79.02,332800000.0
2009-06-10 16:31:00,79.02,79.095,79.015,79.09,367000000.0
2009-06-10 16:32:00,79.1,79.1,79.06,79.06,263000000.0
2009-06-10 16:33:00,79.05,79.065,78.995,79.03,438200000.0
2009-06-10 16:34:00,79.035,79.06,79.01,79.04,226400000.0
2009-06-10 16:35:00,79.04,79.09,79.025,79.09,245800000.0
2009-06-10 16:36:00,79.09,79.095,79.06,79.09,357000000.0
2009-06-10 16:37:00,79.085,79.12,79.08,79.105,297400000.0
2009-06-10 16:38:00,79.105,79.115,79.06,79.065,223400000.0
2009-06-10 16:39:00,79.065,79.065,79.015,79.03,362400000.0
2009-06-10 16:40:00,79.03,79.05,78.96,78.96,268400000.0
2009-06-10 16:41:00,78.965,78.97,78.925,78.94,187600000.0
2009-06-10 16:42:00,78.945,78.96,78.94,78.95,212200000.0
2009-06-10 16:43:00,78.95,78.965,78.94,78.94,253800000.0
2009-06-10 16:44:00,78.945,78.98,78.94,78.96,185200000.0
2009-06-10 16:45:00,78.96,78.96,78.91,78.91,279600000.0
2009-06-10 16:46:00,78.91,78.91,78.83,78.855,273200000.0
2009-06-10 16:47:00,78.845,78.855,78.825,78.825,239000000.0
2009-06-10 16:48:00,78.82,78.82,78.78,78.8,285600000.0
2009-06-10 16:49:00,78.8,78.885,78.79,78.88,186800000.0
2009-06-10 16:50:00,78.88,78.91,78.875,78.885,253200000.0
2009-06-10 16:51:00,78.885,78.905,78.85,78.895,300400000.0
2009-06-10 16:52:00,78.895,78.915,78.875,78.88,243600000.0
2009-06-10 16:53:00,78.885,78.895,78.85,78.875,271600000.0
2009-06-10 16:54:00,78.87,78.9,78.865,78.885,104400000.0
2009-06-10 16:55:00,78.89,78.91,78.88,78.89,122000000.0
2009-06-10 16:56:00,78.895,78.94,78.895,78.94,103600000.0
2009-06-10 16:57:00,78.94,78.94,78.9,78.92,259400000.0
2009-06-10 16:58:00,78.92,78.97,78.915,78.94,163400000.0
2009-06-10 16:59:00,78.94,78.95,78.89,78.92,200800000.0
2009-06-10 17:00:00,78.925,78.95,78.885,78.885,301599999.0
2009-06-10 17:01:00,78.88,78.885,78.805,78.805,318600000.0
2009-06-10 17:02:00,78.805,78.87,78.795,78.805,267600000.0
2009-06-10 17:03:00,78.805,78.84,78.795,78.825,196500000.0
2009-06-10 17:04:00,78.825,78.845,78.805,78.83,208600000.0
2009-06-10 17:05:00,78.83,78.86,78.83,78.845,217600000.0
2009-06-10 17:06:00,78.86,78.895,78.845,78.88,398200000.0
2009-06-10 17:07:00,78.88,78.94,78.865,78.875,240000000.0
2009-06-10 17:08:00,78.875,78.89,78.85,78.875,370000000.0
2009-06-10 17:09:00,78.885,78.915,78.855,78.86,235000000.0
2009-06-10 17:10:00,78.855,78.87,78.82,78.83,328400001.0
2009-06-10 17:11:00,78.835,78.875,78.825,78.85,208100000.0
2009-06-10 17:12:00,78.835,78.845,78.82,78.835,129200000.0
2009-06-10 17:13:00,78.835,78.855,78.825,78.835,243000000.0
2009-06-10 17:14:00,78.835,78.855,78.815,78.815,332400000.0
2009-06-10 17:15:00,78.81,78.815,78.77,78.77,224200000.0
2009-06-10 17:16:00,78.765,78.765,78.725,78.755,205400000.0
2009-06-10 17:17:00,78.76,78.78,78.72,78.775,313600000.0
2009-06-10 17:18:00,78.78,78.78,78.74,78.77,391600000.0
2009-06-10 17:19:00,78.765,78.81,78.75,78.8,385400000.0
2009-06-10 17:20:00,78.805,78.89,78.8,78.89,305800000.0
2009-06-10 17:21:00,78.89,78.89,78.84,78.84,244000000.0
2009-06-10 17:22:00,78.84,78.905,78.84,78.89,452600001.0
2009-06-10 17:23:00,78.89,78.92,78.86,78.9,431600000.0
2009-06-10 17:24:00,78.9,78.945,78.89,78.93,282800000.0
2009-06-10 17:25:00,78.93,78.94,78.915,78.92,184800000.0
2009-06-10 17:26:00,78.92,78.935,78.91,78.935,57400000.0
2009-06-10 17:27:00,78.93,78.93,78.905,78.91,181600000.0
2009-06-10 17:28:00,78.91,78.935,78.905,78.91,203600000.0
2009-06-10 17:29:00,78.915,78.98,78.915,78.955,298800000.0
2009-06-10 17:30:00,78.955,78.97,78.95,78.955,174200000.0
2009-06-10 17:31:00,78.96,78.965,78.955,78.965,180600000.0
2009-06-10 17:32:00,78.965,78.97,78.945,78.97,143800000.0
2009-06-10 17:33:00,78.975,78.99,78.96,78.975,357000000.0
2009-06-10 17:34:00,78.97,78.985,78.96,78.985,164200000.0
2009-06-10 17:35:00,78.98,79.005,78.98,78.99,232400000.0
2009-06-10 17:36:00,78.985,79.025,78.935,78.975,262800000.0
2009-06-10 17:37:00,78.985,79.005,78.97,78.995,145400000.0
2009-06-10 17:38:00,78.985,79.01,78.96,79.0,120800000.0
2009-06-10 17:39:00,79.005,79.005,78.98,79.0,75000000.0
2009-06-10 17:40:00,79.0,79.05,79.0,79.015,247400000.0
2009-06-10 17:41:00,79.015,79.025,79.005,79.025,78600000.0
2009-06-10 17:42:00,79.025,79.03,78.985,78.995,223400000.0
2009-06-10 17:43:00,78.985,79.01,78.985,78.995,201000000.0
2009-06-10 17:44:00,78.99,79.02,78.97,78.99,205800000.0
2009-06-10 17:45:00,78.985,79.015,78.98,78.98,149400000.0
2009-06-10 17:46:00,78.98,78.98,78.915,78.915,196400000.0
2009-06-10 17:47:00,78.92,78.935,78.905,78.905,244800000.0
2009-06-10 17:48:00,78.905,78.945,78.89,78.945,230800000.0
2009-06-10 17:49:00,78.95,78.97,78.95,78.965,196600000.0
2009-06-10 17:50:00,78.965,78.98,78.96,78.975,176000000.0
2009-06-10 17:51:00,78.97,79.025,78.97,79.005,100000000.0
2009-06-10 17:52:00,79.005,79.03,78.995,79.0,139600000.0
2009-06-10 17:53:00,78.97,78.98,78.95,78.98,318000000.0
2009-06-10 17:54:00,78.98,79.01,78.98,78.995,136800000.0
2009-06-10 17:55:00,78.99,78.995,78.96,78.97,155800000.0
2009-06-10 17:56:00,78.975,78.975,78.91,78.915,168000000.0
2009-06-10 17:57:00,78.91,78.92,78.88,78.895,136800000.0
2009-06-10 17:58:00,78.895,78.925,78.89,78.91,185200000.0
2009-06-10 17:59:00,78.91,78.93,78.905,78.915,120400000.0
2009-06-10 18:00:00,78.915,78.93,78.895,78.92,98600000.0
2009-06-10 18:01:00,78.92,78.94,78.915,78.94,257600000.0
2009-06-10 18:02:00,78.94,79.01,78.925,79.01,251400000.0
2009-06-10 18:03:00,79.0,79.01,78.955,78.975,228200000.0
2009-06-10 18:04:00,78.975,79.025,78.975,79.0,158600000.0
2009-06-10 18:05:00,79.01,79.055,78.995,79.055,111400000.0
2009-06-10 18:06:00,79.045,79.045,78.995,79.03,269800000.0
2009-06-10 18:07:00,79.035,79.035,79.01,79.01,144000000.0
2009-06-10 18:08:00,78.995,79.025,78.99,79.0,79800000.0
2009-06-10 18:09:00,78.995,79.02,78.995,79.005,126200000.0
2009-06-10 18:10:00,79.0,79.035,79.0,79.03,145000000.0
2009-06-10 18:11:00,79.025,79.04,79.01,79.01,180800000.0
2009-06-10 18:12:00,79.02,79.03,79.005,79.015,83000000.0
2009-06-10 18:13:00,79.015,79.055,79.015,79.045,203000000.0
2009-06-10 18:14:00,79.045,79.08,79.03,79.075,105800000.0
2009-06-10 18:15:00,79.08,79.135,79.07,79.115,119200000.0
2009-06-10 18:16:00,79.115,79.135,79.11,79.13,173800000.0
2009-06-10 18:17:00,79.14,79.14,79.11,79.13,99600000.0
2009-06-10 18:18:00,79.125,79.155,79.095,79.105,198800000.0
2009-06-10 18:19:00,79.1,79.135,79.08,79.105,318000000.0
2009-06-10 18:20:00,79.11,79.145,79.11,79.145,385800000.0
2009-06-10 18:21:00,79.135,79.175,79.135,79.15,369000000.0
2009-06-10 18:22:00,79.155,79.165,79.13,79.15,264400000.0
2009-06-10 18:23:00,79.15,79.17,79.08,79.095,135200000.0
2009-06-10 18:24:00,79.08,79.08,78.975,78.975,351000000.0
2009-06-10 18:25:00,78.975,79.01,78.965,79.01,105400000.0
2009-06-10 18:26:00,79.02,79.065,79.005,79.06,143400000.0
2009-06-10 18:27:00,79.06,79.06,79.045,79.05,135800000.0
2009-06-10 18:28:00,79.05,79.11,79.05,79.085,249200000.0
2009-06-10 18:29:00,79.09,79.09,79.07,79.075,258400000.0
2009-06-10 18:30:00,79.07,79.07,79.045,79.05,220400000.0
2009-06-10 18:31:00,79.045,79.055,78.955,78.98,310400000.0
2009-06-10 18:32:00,78.97,78.985,78.925,78.93,184200000.0
2009-06-10 18:33:00,78.935,78.94,78.895,78.905,152600000.0
2009-06-10 18:34:00,78.91,78.93,78.89,78.92,203600000.0
2009-06-10 18:35:00,78.915,78.925,78.89,78.895,165800000.0
2009-06-10 18:36:00,78.895,78.9,78.88,78.9,81100000.0
2009-06-10 18:37:00,78.9,78.915,78.89,78.895,108600000.0
2009-06-10 18:38:00,78.895,78.925,78.89,78.92,216000000.0
2009-06-10 18:39:00,78.92,78.925,78.905,78.915,188799999.0
2009-06-10 18:40:00,78.91,78.935,78.905,78.925,230200000.0
2009-06-10 18:41:00,78.925,78.95,78.92,78.935,164800000.0
2009-06-10 18:42:00,78.935,78.975,78.935,78.96,107200000.0
2009-06-10 18:43:00,78.975,78.975,78.945,78.95,69600000.0
2009-06-10 18:44:00,78.95,78.955,78.925,78.935,103200000.0
2009-06-10 18:45:00,78.93,78.94,78.93,78.94,66200000.0
2009-06-10 18:46:00,78.94,78.955,78.94,78.955,27000000.0
2009-06-10 18:47:00,78.95,78.95,78.895,78.9,170200000.0
2009-06-10 18:48:00,78.9,78.925,78.9,78.91,127000000.0
2009-06-10 18:49:00,78.91,78.91,78.895,78.895,63400000.0
2009-06-10 18:50:00,78.905,78.905,78.89,78.89,130600000.0
2009-06-10 18:51:00,78.895,78.91,78.855,78.895,368100000.0
2009-06-10 18:52:00,78.895,78.925,78.89,78.89,330900000.0
2009-06-10 18:53:00,78.895,78.985,78.895,78.98,125800000.0
2009-06-10 18:54:00,78.98,79.005,78.91,78.91,190400000.0
2009-06-10 18:55:00,78.91,78.93,78.91,78.915,275400000.0
2009-06-10 18:56:00,78.91,78.915,78.88,78.885,239400000.0
2009-06-10 18:57:00,78.88,78.935,78.88,78.935,70400000.0
2009-06-10 18:58:00,78.935,78.975,78.93,78.975,119600000.0
2009-06-10 18:59:00,78.965,78.985,78.915,78.96,388800000.0
2009-06-10 19:00:00,78.955,78.96,78.91,78.94,123200000.0
2009-06-10 19:01:00,78.94,78.965,78.835,78.85,196600000.0
2009-06-10 19:02:00,78.85,78.955,78.845,78.935,259400000.0
2009-06-10 19:03:00,78.94,78.94,78.835,78.835,424000000.0
2009-06-10 19:04:00,78.83,78.885,78.83,78.865,451400000.0
2009-06-10 19:05:00,78.845,78.89,78.815,78.88,319600000.0
2009-06-10 19:06:00,78.875,78.88,78.795,78.815,301800000.0
2009-06-10 19:07:00,78.815,78.815,78.71,78.765,258800000.0
2009-06-10 19:08:00,78.755,78.78,78.715,78.78,395200000.0
2009-06-10 19:09:00,78.78,78.78,78.755,78.78,101800000.0
2009-06-10 19:10:00,78.775,78.82,78.745,78.8,162800000.0
2009-06-10 19:11:00,78.79,78.81,78.77,78.775,236600000.0
2009-06-10 19:12:00,78.785,78.8,78.75,78.8,406400000.0
2009-06-10 19:13:00,78.785,78.855,78.78,78.835,230400000.0
2009-06-10 19:14:00,78.84,78.86,78.82,78.82,242200000.0
2009-06-10 19:15:00,78.82,78.845,78.805,78.805,347200000.0
2009-06-10 19:16:00,78.81,78.835,78.775,78.825,338400000.0
2009-06-10 19:17:00,78.825,78.825,78.77,78.77,162800000.0
2009-06-10 19:18:00,78.78,78.785,78.745,78.75,298200000.0
2009-06-10 19:19:00,78.75,78.78,78.72,78.73,445800000.0
2009-06-10 19:20:00,78.73,78.75,78.715,78.74,322000000.0
2009-06-10 19:21:00,78.74,78.74,78.685,78.69,303800000.0
2009-06-10 19:22:00,78.69,78.72,78.69,78.7,175400000.0
2009-06-10 19:23:00,78.69,78.735,78.685,78.71,215400000.0
2009-06-10 19:24:00,78.71,78.735,78.69,78.715,262800000.0
2009-06-10 19:25:00,78.725,78.74,78.69,78.715,162200000.0
2009-06-10 19:26:00,78.715,78.745,78.71,78.735,120700000.0
2009-06-10 19:27:00,78.735,78.75,78.71,78.73,441200000.0
2009-06-10 19:28:00,78.735,78.755,78.72,78.73,87400000.0
2009-06-10 19:29:00,78.73,78.74,78.705,78.705,89000000.0
2009-06-10 19:30:00,78.715,78.72,78.67,78.67,165400000.0
2009-06-10 19:31:00,78.665,78.69,78.66,78.67,153000000.0
2009-06-10 19:32:00,78.685,78.71,78.66,78.7,168200000.0
2009-06-10 19:33:00,78.695,78.7,78.685,78.69,112400000.0
2009-06-10 19:34:00,78.69,78.695,78.68,78.695,168600000.0
2009-06-10 19:35:00,78.695,78.695,78.6,78.62,353200000.0
2009-06-10 19:36:00,78.62,78.665,78.6,78.625,358300000.0
2009-06-10 19:37:00,78.63,78.645,78.62,78.64,177600000.0
2009-06-10 19:38:00,78.635,78.64,78.605,78.61,375000000.0
2009-06-10 19:39:00,78.625,78.64,78.575,78.585,356800000.0
2009-06-10 19:40:00,78.585,78.6,78.565,78.59,206400000.0
2009-06-10 19:41:00,78.59,78.59,78.54,78.57,198200000.0
2009-06-10 19:42:00,78.57,78.59,78.555,78.575,134000000.0
2009-06-10 19:43:00,78.575,78.575,78.52,78.545,226800000.0
2009-06-10 19:44:00,78.545,78.545,78.455,78.485,329600000.0
2009-06-10 19:45:00,78.485,78.49,78.395,78.425,500800000.0
2009-06-10 19:46:00,78.43,78.445,78.405,78.405,403000000.0
2009-06-10 19:47:00,78.405,78.445,78.4,78.405,543200000.0
2009-06-10 19:48:00,78.415,78.46,78.415,78.445,480000000.0
2009-06-10 19:49:00,78.445,78.46,78.375,78.375,393400000.0
2009-06-10 19:50:00,78.37,78.455,78.37,78.445,359200000.0
2009-06-10 19:51:00,78.45,78.495,78.44,78.485,325800000.0
2009-06-10 19:52:00,78.485,78.495,78.48,78.485,145400000.0
2009-06-10 19:53:00,78.495,78.505,78.445,78.465,181200000.0
2009-06-10 19:54:00,78.465,78.475,78.445,78.455,384200000.0
2009-06-10 19:55:00,78.45,78.475,78.45,78.455,356200000.0
2009-06-10 19:56:00,78.45,78.485,78.425,78.455,460800000.0
2009-06-10 19:57:00,78.455,78.475,78.445,78.47,107600000.0
2009-06-10 19:58:00,78.475,78.5,78.47,78.485,140000001.0
2009-06-10 19:59:00,78.485,78.525,78.485,78.525,90800000.0
2009-06-10 20:00:00,78.525,78.535,78.45,78.455,68400000.0
2009-06-10 20:01:00,78.465,78.47,78.42,78.425,342400000.0
2009-06-10 20:02:00,78.425,78.46,78.395,78.45,275400000.0
2009-06-10 20:03:00,78.45,78.45,78.385,78.44,155000000.0
2009-06-10 20:04:00,78.43,78.485,78.415,78.485,197200000.0
2009-06-10 20:05:00,78.49,78.52,78.465,78.495,339400000.0
2009-06-10 20:06:00,78.48,78.505,78.465,78.485,168200000.0
2009-06-10 20:07:00,78.485,78.485,78.42,78.42,410600000.0
2009-06-10 20:08:00,78.43,78.45,78.395,78.44,261200000.0
2009-06-10 20:09:00,78.445,78.495,78.445,78.465,308400000.0
2009-06-10 20:10:00,78.47,78.515,78.46,78.505,262800000.0
2009-06-10 20:11:00,78.505,78.53,78.49,78.53,218000000.0
2009-06-10 20:12:00,78.525,78.54,78.515,78.54,191000000.0
2009-06-10 20:13:00,78.535,78.54,78.525,78.53,40400000.0
2009-06-10 20:14:00,78.525,78.555,78.525,78.53,170000000.0
2009-06-10 20:15:00,78.53,78.535,78.505,78.51,291600000.0
2009-06-10 20:16:00,78.505,78.56,78.505,78.55,181200000.0
2009-06-10 20:17:00,78.555,78.57,78.545,78.565,231400000.0
2009-06-10 20:18:00,78.575,78.575,78.535,78.55,180000000.0
2009-06-10 20:19:00,78.545,78.59,78.54,78.59,285000000.0
2009-06-10 20:20:00,78.59,78.615,78.58,78.615,258300000.0
2009-06-10 20:21:00,78.605,78.64,78.605,78.64,149400000.0
2009-06-10 20:22:00,78.64,78.655,78.62,78.655,230600000.0
2009-06-10 20:23:00,78.645,78.655,78.6,78.605,71800000.0
2009-06-10 20:24:00,78.6,78.625,78.59,78.62,101200000.0
2009-06-10 20:25:00,78.62,78.65,78.59,78.605,306000000.0
2009-06-10 20:26:00,78.6,78.61,78.585,78.595,159400000.0
2009-06-10 20:27:00,78.605,78.605,78.57,78.57,219800000.0
2009-06-10 20:28:00,78.57,78.585,78.57,78.58,153800000.0
2009-06-10 20:29:00,78.58,78.59,78.56,78.565,255600000.0
2009-06-10 20:30:00,78.57,78.58,78.54,78.555,191800000.0
2009-06-10 20:31:00,78.555,78.575,78.535,78.535,300400000.0
2009-06-10 20:32:00,78.535,78.535,78.515,78.525,220400000.0
2009-06-10 20:33:00,78.525,78.54,78.51,78.535,350799999.0
2009-06-10 20:34:00,78.53,78.585,78.515,78.56,198000000.0
2009-06-10 20:35:00,78.565,78.6,78.565,78.6,177400000.0
2009-06-10 20:36:00,78.595,78.635,78.59,78.635,180800000.0
2009-06-10 20:37:00,78.635,78.68,78.635,78.67,384600000.0
2009-06-10 20:38:00,78.67,78.685,78.67,78.675,301600000.0
2009-06-10 20:39:00,78.68,78.68,78.665,78.67,91000000.0
2009-06-10 20:40:00,78.675,78.69,78.65,78.67,294300000.0
2009-06-10 20:41:00,78.68,78.69,78.67,78.67,91600000.0
2009-06-10 20:42:00,78.67,78.68,78.665,78.68,47400000.0
2009-06-10 20:43:00,78.675,78.685,78.675,78.685,15600000.0
2009-06-10 20:44:00,78.685,78.685,78.665,78.685,43200000.0
2009-06-10 20:45:00,78.68,78.71,78.645,78.655,110800000.0
2009-06-10 20:46:00,78.645,78.665,78.59,78.59,188400000.0
2009-06-10 20:47:00,78.59,78.62,78.59,78.59,360200001.0
2009-06-10 20:48:00,78.59,78.61,78.59,78.605,139800000.0
2009-06-10 20:49:00,78.61,78.625,78.61,78.625,91400000.0
2009-06-10 20:50:00,78.63,78.645,78.6,78.6,228000000.0
2009-06-10 20:51:00,78.61,78.655,78.6,78.625,167600000.0
2009-06-10 20:52:00,78.625,78.625,78.59,78.595,448800000.0
2009-06-10 20:53:00,78.605,78.635,78.58,78.595,302200000.0
2009-06-10 20:54:00,78.59,78.64,78.585,78.615,159800000.0
2009-06-10 20:55:00,78.615,78.645,78.615,78.64,279600000.0
2009-06-10 20:56:00,78.64,78.645,78.625,78.625,221800000.0
2009-06-10 20:57:00,78.635,78.65,78.615,78.645,171800000.0
2009-06-10 20:58:00,78.645,78.67,78.645,78.65,376600000.0
2009-06-10 20:59:00,78.65,78.655,78.61,78.645,162000000.0
2009-06-10 21:00:00,78.645,78.675,78.645,78.655,161800000.0
2009-06-10 21:01:00,78.655,78.68,78.645,78.66,178200000.0
2009-06-10 21:02:00,78.66,78.66,78.63,78.635,514000000.0
2009-06-10 21:03:00,78.63,78.645,78.63,78.64,121400000.0
2009-06-10 21:04:00,78.64,78.66,78.635,78.64,187600000.0
2009-06-10 21:05:00,78.65,78.66,78.62,78.62,229600000.0
2009-06-10 21:06:00,78.625,78.635,78.61,78.625,229000000.0
2009-06-10 21:07:00,78.625,78.635,78.59,78.59,112400000.0
2009-06-10 21:08:00,78.59,78.625,78.59,78.62,163600000.0
2009-06-10 21:09:00,78.62,78.62,78.6,78.61,123600000.0
2009-06-10 21:10:00,78.615,78.62,78.605,78.61,79600000.0
2009-06-10 21:11:00,78.615,78.625,78.605,78.61,175200000.0
2009-06-10 21:12:00,78.61,78.62,78.595,78.6,275000000.0
2009-06-10 21:13:00,78.6,78.605,78.58,78.59,180400000.0
2009-06-10 21:14:00,78.585,78.625,78.58,78.62,164800000.0
2009-06-10 21:15:00,78.625,78.63,78.57,78.57,276400000.0
2009-06-10 21:16:00,78.58,78.58,78.565,78.565,300800000.0
2009-06-10 21:17:00,78.57,78.575,78.57,78.575,215600000.0
2009-06-10 21:18:00,78.575,78.59,78.56,78.585,361200000.0
2009-06-10 21:19:00,78.585,78.59,78.57,78.57,134200000.0
2009-06-10 21:20:00,78.57,78.57,78.545,78.55,109400000.0
2009-06-10 21:21:00,78.55,78.605,78.545,78.6,211800000.0
2009-06-10 21:22:00,78.61,78.655,78.61,78.645,218200000.0
2009-06-10 21:23:00,78.645,78.655,78.625,78.635,120100000.0
2009-06-10 21:24:00,78.63,78.655,78.615,78.645,271200000.0
2009-06-10 21:25:00,78.65,78.675,78.62,78.655,147300000.0
2009-06-10 21:26:00,78.65,78.7,78.65,78.68,55200000.0
2009-06-10 21:27:00,78.695,78.695,78.665,78.67,171400000.0
2009-06-10 21:28:00,78.67,78.68,78.63,78.63,208800000.0
2009-06-10 21:29:00,78.63,78.645,78.605,78.625,183200000.0
2009-06-10 21:30:00,78.625,78.655,78.625,78.65,57200000.0
2009-06-10 21:31:00,78.665,78.705,78.645,78.68,147400000.0
2009-06-10 21:32:00,78.69,78.74,78.68,78.73,262800000.0
2009-06-10 21:33:00,78.73,78.77,78.73,78.77,45600000.0
2009-06-10 21:34:00,78.77,78.79,78.73,78.735,298400000.0
2009-06-10 21:35:00,78.74,78.825,78.74,78.805,270400000.0
2009-06-10 21:36:00,78.805,78.815,78.775,78.795,348200000.0
2009-06-10 21:37:00,78.795,78.825,78.785,78.82,97600000.0
2009-06-10 21:38:00,78.815,78.82,78.79,78.805,189400000.0
2009-06-10 21:39:00,78.795,78.82,78.795,78.815,106200000.0
2009-06-10 21:40:00,78.815,78.84,78.81,78.81,169400000.0
2009-06-10 21:41:00,78.81,78.855,78.81,78.855,141300000.0
2009-06-10 21:42:00,78.85,78.865,78.825,78.85,119000000.0
2009-06-10 21:43:00,78.85,78.855,78.835,78.845,56000000.0
2009-06-10 21:44:00,78.845,78.86,78.83,78.86,102800000.0
2009-06-10 21:45:00,78.855,78.91,78.855,78.885,165600000.0
2009-06-10 21:46:00,78.89,78.915,78.875,78.89,72400000.0
2009-06-10 21:47:00,78.885,78.9,78.875,78.885,179800000.0
2009-06-10 21:48:00,78.885,78.93,78.885,78.92,70000000.0
2009-06-10 21:49:00,78.9,78.93,78.875,78.9,66400000.0
2009-06-10 21:50:00,78.9,78.915,78.875,78.885,156200000.0
2009-06-10 21:51:00,78.885,78.905,78.865,78.89,215400000.0
2009-06-10 21:52:00,78.885,78.885,78.875,78.885,45800000.0
2009-06-10 21:53:00,78.895,78.895,78.875,78.875,56000000.0
2009-06-10 21:54:00,78.87,78.985,78.87,78.975,159600000.0
2009-06-10 21:55:00,78.975,78.995,78.96,78.965,139400000.0
2009-06-10 21:56:00,78.965,79.005,78.965,79.005,104000000.0
2009-06-10 21:57:00,78.995,79.005,78.975,78.985,49200000.0
2009-06-10 21:58:00,78.975,78.98,78.92,78.92,178000000.0
2009-06-10 21:59:00,78.92,78.935,78.91,78.92,79000000.0
2009-06-10 22:00:00,78.925,78.935,78.91,78.92,97800000.0
2009-06-10 22:01:00,78.925,78.945,78.92,78.94,53200000.0
2009-06-10 22:02:00,78.935,78.95,78.935,78.945,30600000.0
2009-06-10 22:03:00,78.96,78.96,78.955,78.96,6000000.0
2009-06-10 22:04:00,78.96,79.0,78.955,79.0,56000000.0
2009-06-10 22:05:00,78.98,78.985,78.975,78.975,19000000.0
2009-06-10 22:06:00,78.975,78.98,78.975,78.975,37800000.0
2009-06-10 22:07:00,78.98,78.985,78.935,78.935,81600000.0
2009-06-10 22:08:00,78.94,78.945,78.935,78.94,11200000.0
2009-06-10 22:09:00,78.935,78.965,78.93,78.93,17000000.0
2009-06-10 22:10:00,78.93,78.945,78.93,78.94,14400000.0
2009-06-10 22:11:00,78.945,78.945,78.925,78.93,44400000.0
2009-06-10 22:12:00,78.925,78.94,78.925,78.935,20800000.0
2009-06-10 22:13:00,78.94,78.94,78.935,78.935,13200000.0
2009-06-10 22:14:00,78.935,78.94,78.925,78.935,29800000.0
2009-06-10 22:15:00,78.925,78.935,78.925,78.925,29800000.0
2009-06-10 22:16:00,78.925,78.925,78.925,78.925,42800000.0
2009-06-10 22:17:00,78.925,78.935,78.915,78.935,284200000.0
2009-06-10 22:18:00,78.93,78.94,78.91,78.93,107000000.0
2009-06-10 22:19:00,78.925,78.925,78.91,78.915,25400000.0
2009-06-10 22:20:00,78.925,78.925,78.91,78.925,30200000.0
2009-06-10 22:21:00,78.92,78.94,78.92,78.93,121400000.0
2009-06-10 22:22:00,78.93,78.93,78.925,78.93,79400000.0
2009-06-10 22:23:00,78.935,78.94,78.93,78.93,52000000.0
2009-06-10 22:24:00,78.93,78.955,78.925,78.945,279200000.0
2009-06-10 22:25:00,78.945,78.96,78.94,78.95,185600000.0
2009-06-10 22:26:00,78.95,78.955,78.945,78.945,61600000.0
2009-06-10 22:27:00,78.945,78.96,78.935,78.935,117600000.0
2009-06-10 22:28:00,78.935,78.94,78.915,78.915,239600000.0
2009-06-10 22:29:00,78.915,78.935,78.895,78.895,92800000.0
2009-06-10 22:30:00,78.895,78.9,78.88,78.895,156000000.0
2009-06-10 22:31:00,78.895,78.895,78.87,78.885,129600000.0
2009-06-10 22:32:00,78.885,78.885,78.87,78.875,57000000.0
2009-06-10 22:33:00,78.885,78.885,78.865,78.88,63600000.0
2009-06-10 22:34:00,78.885,78.885,78.86,78.865,75400000.0
2009-06-10 22:35:00,78.855,78.865,78.83,78.855,291200000.0
2009-06-10 22:36:00,78.855,78.86,78.83,78.85,274600000.0
2009-06-10 22:37:00,78.845,78.865,78.845,78.865,7200000.0
2009-06-10 22:38:00,78.86,78.865,78.85,78.865,71000000.0
2009-06-10 22:39:00,78.865,78.9,78.865,78.9,51200000.0
2009-06-10 22:40:00,78.9,78.9,78.875,78.875,121000000.0
2009-06-10 22:41:00,78.87,78.885,78.865,78.87,45200000.0
2009-06-10 22:42:00,78.865,78.89,78.865,78.875,63800000.0
2009-06-10 22:43:00,78.87,78.875,78.86,78.86,13000000.0
2009-06-10 22:44:00,78.86,78.87,78.85,78.86,76200000.0
2009-06-10 22:45:00,78.865,78.875,78.86,78.86,15000000.0
2009-06-10 22:46:00,78.86,78.86,78.85,78.85,46400000.0
2009-06-10 22:47:00,78.85,78.86,78.845,78.86,21000000.0
2009-06-10 22:48:00,78.845,78.86,78.845,78.86,6400000.0
2009-06-10 22:49:00,78.845,78.86,78.845,78.86,51400000.0
2009-06-10 22:50:00,78.845,78.845,78.825,78.845,70000000.0
2009-06-10 22:51:00,78.845,78.855,78.84,78.845,20400000.0
2009-06-10 22:52:00,78.84,78.84,78.84,78.84,4000000.0
2009-06-10 22:53:00,78.845,78.845,78.82,78.82,15600000.0
2009-06-10 22:54:00,78.825,78.825,78.81,78.82,23000000.0
2009-06-10 22:55:00,78.815,78.83,78.815,78.825,19200000.0
2009-06-10 22:56:00,78.825,78.835,78.81,78.81,20600000.0
2009-06-10 22:57:00,78.81,78.81,78.73,78.735,40000000.0
2009-06-10 22:58:00,78.735,78.765,78.735,78.75,32400000.0
2009-06-10 22:59:00,78.75,78.75,78.7,78.7,9600000.0
2009-06-10 23:00:00,78.73,78.775,78.71,78.775,3600000.0
2009-06-10 23:01:00,78.773,78.789,78.757,78.763,287000000.0
2009-06-10 23:02:00,78.743,78.8,78.72,78.745,7800000.0
2009-06-10 23:03:00,78.75,78.83,78.74,78.825,28800000.0
2009-06-10 23:04:00,78.81,78.815,78.8,78.8,12000000.0
2009-06-10 23:05:00,78.81,78.825,78.81,78.825,10400000.0
2009-06-10 23:06:00,78.83,78.87,78.8,78.8,32000000.0
2009-06-10 23:07:00,78.8,78.81,78.775,78.795,15000000.0
2009-06-10 23:08:00,78.785,78.785,78.77,78.78,6000000.0
2009-06-10 23:09:00,78.79,78.795,78.785,78.785,4000000.0
2009-06-10 23:10:00,78.785,78.805,78.785,78.805,5000000.0
2009-06-10 23:11:00,78.805,78.81,78.78,78.78,10000000.0
2009-06-10 23:12:00,78.78,78.8,78.78,78.795,7000000.0
2009-06-10 23:13:00,78.795,78.8,78.765,78.775,29200000.0
2009-06-10 23:14:00,78.795,78.8,78.755,78.77,20800000.0
2009-06-10 23:15:00,78.775,78.785,78.765,78.765,10800000.0
2009-06-10 23:16:00,78.755,78.76,78.73,78.755,25400000.0
2009-06-10 23:17:00,78.74,78.74,78.715,78.72,44400000.0
2009-06-10 23:18:00,78.72,78.72,78.625,78.665,46400000.0
2009-06-10 23:19:00,78.66,78.75,78.645,78.715,29000000.0
2009-06-10 23:20:00,78.735,78.775,78.725,78.76,39400000.0
2009-06-10 23:21:00,78.765,78.825,78.765,78.78,61600000.0
2009-06-10 23:22:00,78.78,78.78,78.74,78.74,55200000.0
2009-06-10 23:23:00,78.74,78.79,78.735,78.79,69800000.0
2009-06-10 23:24:00,78.79,78.83,78.79,78.83,12000000.0
2009-06-10 23:25:00,78.835,78.855,78.835,78.855,5000000.0
2009-06-10 23:26:00,78.85,78.85,78.835,78.835,8600000.0
2009-06-10 23:27:00,78.835,78.865,78.835,78.845,12600000.0
2009-06-10 23:28:00,78.84,78.85,78.84,78.85,8800000.0
2009-06-10 23:29:00,78.845,78.875,78.835,78.84,25400000.0
2009-06-10 23:30:00,78.85,78.855,78.82,78.835,21200000.0
2009-06-10 23:31:00,78.835,78.835,78.8,78.815,11800000.0
2009-06-10 23:32:00,78.815,78.815,78.815,78.815,1000000.0
2009-06-10 23:33:00,78.81,78.84,78.81,78.84,24400000.0
2009-06-10 23:34:00,78.835,78.855,78.83,78.84,18000000.0
2009-06-10 23:35:00,78.83,78.835,78.81,78.81,6600000.0
2009-06-10 23:36:00,78.805,78.805,78.8,78.8,3400000.0
2009-06-10 23:37:00,78.795,78.8,78.785,78.8,10200000.0
2009-06-10 23:38:00,78.785,78.8,78.77,78.77,39200000.0
2009-06-10 23:39:00,78.77,78.77,78.735,78.745,13600000.0
2009-06-10 23:40:00,78.745,78.755,78.73,78.73,21000000.0
2009-06-10 23:41:00,78.725,78.73,78.725,78.725,5200000.0
2009-06-10 23:42:00,78.755,78.78,78.75,78.755,34600000.0
2009-06-10 23:43:00,78.729,78.742,78.723,78.741,81600000.0
2009-06-10 23:44:00,78.755,78.755,78.745,78.745,12800000.0
2009-06-10 23:45:00,78.745,78.745,78.715,78.715,20600000.0
2009-06-10 23:46:00,78.705,78.705,78.7,78.7,9400000.0
2009-06-10 23:47:00,78.705,78.715,78.705,78.715,8800000.0
2009-06-10 23:48:00,78.72,78.72,78.72,78.72,2400000.0
2009-06-10 23:49:00,78.69,78.717,78.655,78.717,93600000.0
2009-06-10 23:50:00,78.725,78.745,78.705,78.745,8800000.0
2009-06-10 23:51:00,78.745,78.745,78.73,78.73,29400000.0
2009-06-10 23:52:00,78.72,78.72,78.71,78.715,12200000.0
2009-06-10 23:53:00,78.715,78.725,78.715,78.72,13200000.0
2009-06-10 23:54:00,78.725,78.74,78.72,78.74,12800000.0
2009-06-10 23:55:00,78.74,78.75,78.735,78.745,9000000.0
2009-06-10 23:56:00,78.745,78.75,78.745,78.75,2000000.0
2009-06-10 23:57:00,78.745,78.745,78.74,78.74,5000000.0
2009-06-10 23:58:00,78.73,78.735,78.73,78.735,15400000.0
2009-06-10 23:59:00,78.735,78.765,78.735,78.76,29000000.0
2009-06-11 00:00:00,78.76,78.76,78.75,78.75,23800000.0
2009-06-11 00:01:00,78.745,78.75,78.73,78.75,39200000.0
2009-06-11 00:02:00,78.755,78.76,78.735,78.74,21400000.0
2009-06-11 00:03:00,78.745,78.755,78.74,78.755,12800000.0
2009-06-11 00:04:00,78.755,78.755,78.755,78.755,3000000.0
2009-06-11 00:05:00,78.755,78.76,78.745,78.76,37200000.0
2009-06-11 00:06:00,78.765,78.765,78.755,78.765,11400000.0
2009-06-11 00:07:00,78.76,78.765,78.76,78.765,14000000.0
2009-06-11 00:08:00,78.765,78.775,78.765,78.765,8400000.0
2009-06-11 00:09:00,78.775,78.78,78.745,78.75,22400000.0
2009-06-11 00:10:00,78.76,78.76,78.755,78.76,13600000.0
2009-06-11 00:11:00,78.755,78.76,78.75,78.755,18200000.0
2009-06-11 00:12:00,78.76,78.77,78.745,78.755,55600000.0
2009-06-11 00:13:00,78.765,78.78,78.75,78.78,44000000.0
2009-06-11 00:14:00,78.79,78.805,78.74,78.74,105200000.0
2009-06-11 00:15:00,78.74,78.765,78.735,78.755,49600000.0
2009-06-11 00:16:00,78.76,78.78,78.76,78.78,8000000.0
2009-06-11 00:17:00,78.76,78.76,78.74,78.745,31200000.0
2009-06-11 00:18:00,78.74,78.745,78.735,78.745,14400000.0
2009-06-11 00:19:00,78.71,78.775,78.705,78.745,50800000.0
2009-06-11 00:20:00,78.74,78.74,78.73,78.73,5200000.0
2009-06-11 00:21:00,78.73,78.74,78.72,78.74,22800000.0
2009-06-11 00:22:00,78.735,78.755,78.72,78.755,48800000.0
2009-06-11 00:23:00,78.76,78.76,78.73,78.73,68400000.0
2009-06-11 00:24:00,78.735,78.74,78.72,78.725,43800000.0
2009-06-11 00:25:00,78.73,78.73,78.705,78.725,21200000.0
2009-06-11 00:26:00,78.725,78.745,78.725,78.745,35200000.0
2009-06-11 00:27:00,78.745,78.77,78.745,78.75,132200000.0
2009-06-11 00:28:00,78.76,78.76,78.755,78.76,44200000.0
2009-06-11 00:29:00,78.76,78.78,78.76,78.78,18000000.0
2009-06-11 00:30:00,78.77,78.81,78.77,78.795,84800000.0
2009-06-11 00:31:00,78.8,78.8,78.75,78.76,42600000.0
2009-06-11 00:32:00,78.77,78.795,78.76,78.76,120200000.0
2009-06-11 00:33:00,78.76,78.785,78.755,78.76,49000000.0
2009-06-11 00:34:00,78.76,78.76,78.76,78.76,15200000.0
2009-06-11 00:35:00,78.765,78.77,78.76,78.77,55400000.0
2009-06-11 00:36:00,78.765,78.78,78.755,78.77,105800000.0
2009-06-11 00:37:00,78.77,78.77,78.76,78.765,25800000.0
2009-06-11 00:38:00,78.765,78.765,78.76,78.76,10000000.0
2009-06-11 00:39:00,78.76,78.76,78.75,78.755,21400000.0
2009-06-11 00:40:00,78.755,78.76,78.755,78.76,7400000.0
2009-06-11 00:41:00,78.76,78.76,78.74,78.745,22600000.0
2009-06-11 00:42:00,78.73,78.745,78.73,78.745,3800000.0
2009-06-11 00:43:00,78.745,78.745,78.73,78.73,6400000.0
2009-06-11 00:44:00,78.73,78.73,78.715,78.73,33800000.0
2009-06-11 00:45:00,78.73,78.75,78.725,78.745,27400000.0
2009-06-11 00:46:00,78.75,78.75,78.71,78.72,109800000.0
2009-06-11 00:47:00,78.725,78.735,78.7,78.715,166000000.0
2009-06-11 00:48:00,78.72,78.755,78.72,78.75,54400000.0
2009-06-11 00:49:00,78.74,78.75,78.735,78.735,26000000.0
2009-06-11 00:50:00,78.74,78.77,78.74,78.77,57200000.0
2009-06-11 00:51:00,78.75,78.77,78.75,78.75,30800000.0
2009-06-11 00:52:00,78.745,78.755,78.73,78.74,32400000.0
2009-06-11 00:53:00,78.735,78.735,78.7,78.715,93200000.0
2009-06-11 00:54:00,78.715,78.715,78.71,78.71,4800000.0
2009-06-11 00:55:00,78.71,78.71,78.7,78.705,123800000.0
2009-06-11 00:56:00,78.705,78.765,78.7,78.745,73000000.0
2009-06-11 00:57:00,78.74,78.74,78.73,78.735,10000000.0
2009-06-11 00:58:00,78.73,78.74,78.725,78.725,68800000.0
2009-06-11 00:59:00,78.73,78.74,78.72,78.735,106000000.0
2009-06-11 01:00:00,78.735,78.745,78.725,78.745,106000001.0
2009-06-11 01:01:00,78.745,78.76,78.745,78.76,68800000.0
2009-06-11 01:02:00,78.76,78.76,78.76,78.76,5800000.0
2009-06-11 01:03:00,78.76,78.76,78.735,78.755,17400000.0
2009-06-11 01:04:00,78.75,78.75,78.75,78.75,3000000.0
2009-06-11 01:05:00,78.75,78.775,78.75,78.77,23000000.0
2009-06-11 01:06:00,78.77,78.775,78.75,78.755,18600000.0
2009-06-11 01:07:00,78.755,78.755,78.735,78.735,20400000.0
2009-06-11 01:08:00,78.735,78.755,78.735,78.755,62000000.0
2009-06-11 01:09:00,78.77,78.77,78.75,78.755,166400000.0
2009-06-11 01:10:00,78.75,78.755,78.75,78.755,60800000.0
2009-06-11 01:11:00,78.755,78.77,78.745,78.77,118000000.0
2009-06-11 01:12:00,78.765,78.765,78.745,78.755,238200000.0
2009-06-11 01:13:00,78.765,78.775,78.755,78.765,82800000.0
2009-06-11 01:14:00,78.765,78.78,78.765,78.775,92600000.0
2009-06-11 01:15:00,78.78,78.79,78.775,78.78,61000000.0
2009-06-11 01:16:00,78.775,78.79,78.765,78.79,78600001.0
2009-06-11 01:17:00,78.79,78.79,78.745,78.755,91000000.0
2009-06-11 01:18:00,78.78,78.785,78.765,78.78,200199999.0
2009-06-11 01:19:00,78.775,78.81,78.775,78.81,195200000.0
2009-06-11 01:20:00,78.825,78.825,78.815,78.82,67600000.0
2009-06-11 01:21:00,78.815,78.87,78.815,78.84,315700001.0
2009-06-11 01:22:00,78.84,78.84,78.835,78.835,127000000.0
2009-06-11 01:23:00,78.84,78.89,78.84,78.89,208000000.0
2009-06-11 01:24:00,78.885,78.895,78.885,78.895,152000000.0
2009-06-11 01:25:00,78.895,78.91,78.875,78.88,179800000.0
2009-06-11 01:26:00,78.88,78.885,78.875,78.875,178399999.0
2009-06-11 01:27:00,78.875,78.89,78.875,78.885,52400000.0
2009-06-11 01:28:00,78.875,78.895,78.855,78.895,148199999.0
2009-06-11 01:29:00,78.895,78.9,78.86,78.865,47200000.0
2009-06-11 01:30:00,78.87,78.87,78.84,78.855,57200000.0
2009-06-11 01:31:00,78.855,78.855,78.84,78.84,19200000.0
2009-06-11 01:32:00,78.84,78.86,78.84,78.86,15800000.0
2009-06-11 01:33:00,78.85,78.85,78.815,78.835,180600000.0
2009-06-11 01:34:00,78.825,78.86,78.825,78.855,238799997.0
2009-06-11 01:35:00,78.855,78.855,78.81,78.84,41200000.0
2009-06-11 01:36:00,78.845,78.855,78.815,78.83,50200000.0
2009-06-11 01:37:00,78.83,78.87,78.82,78.86,269400000.0
2009-06-11 01:38:00,78.86,78.86,78.825,78.825,76400000.0
2009-06-11 01:39:00,78.825,78.835,78.81,78.835,68200000.0
2009-06-11 01:40:00,78.835,78.845,78.83,78.83,11400000.0
2009-06-11 01:41:00,78.83,78.845,78.795,78.845,354800000.0
2009-06-11 01:42:00,78.845,78.86,78.845,78.86,58200000.0
2009-06-11 01:43:00,78.86,78.9,78.855,78.9,254800000.0
2009-06-11 01:44:00,78.895,78.92,78.885,78.895,169500000.0
2009-06-11 01:45:00,78.9,78.935,78.885,78.93,389600000.0
2009-06-11 01:46:00,78.93,78.945,78.925,78.93,60800000.0
2009-06-11 01:47:00,78.93,78.93,78.915,78.915,133000000.0
2009-06-11 01:48:00,78.915,78.925,78.9,78.92,199199999.0
2009-06-11 01:49:00,78.92,78.93,78.88,78.88,133200000.0
2009-06-11 01:50:00,78.89,78.905,78.88,78.9,109000000.0
2009-06-11 01:51:00,78.9,78.92,78.9,78.92,324000000.0
2009-06-11 01:52:00,78.92,78.93,78.915,78.915,139000000.0
2009-06-11 01:53:00,78.91,78.94,78.91,78.925,220400000.0
2009-06-11 01:54:00,78.925,78.935,78.925,78.935,171400000.0
2009-06-11 01:55:00,78.935,78.96,78.925,78.925,238800000.0
2009-06-11 01:56:00,78.92,78.92,78.895,78.905,154600000.0
2009-06-11 01:57:00,78.905,78.91,78.89,78.895,150600000.0
2009-06-11 01:58:00,78.895,78.9,78.86,78.87,255200000.0
2009-06-11 01:59:00,78.87,78.89,78.87,78.87,92800000.0
2009-06-11 02:00:00,78.87,78.89,78.86,78.88,522800000.0
2009-06-11 02:01:00,78.88,78.92,78.87,78.91,276800000.0
2009-06-11 02:02:00,78.905,78.935,78.905,78.93,201800000.0
2009-06-11 02:03:00,78.935,78.935,78.91,78.91,86200000.0
2009-06-11 02:04:00,78.91,78.91,78.9,78.9,51600000.0
2009-06-11 02:05:00,78.9,78.925,78.88,78.915,528600000.0
2009-06-11 02:06:00,78.925,78.925,78.87,78.895,265200000.0
2009-06-11 02:07:00,78.895,78.9,78.87,78.895,504199999.0
2009-06-11 02:08:00,78.895,78.93,78.89,78.925,325400000.0
2009-06-11 02:09:00,78.93,78.97,78.905,78.92,307200000.0
2009-06-11 02:10:00,78.93,78.935,78.91,78.935,125200001.0
2009-06-11 02:11:00,78.93,78.955,78.92,78.925,98200000.0
2009-06-11 02:12:00,78.92,78.97,78.905,78.97,175800000.0
2009-06-11 02:13:00,78.97,78.97,78.94,78.96,209200000.0
2009-06-11 02:14:00,78.94,78.97,78.935,78.97,116200000.0
2009-06-11 02:15:00,78.97,79.02,78.95,78.96,364800000.0
2009-06-11 02:16:00,78.96,78.97,78.95,78.955,152400000.0
2009-06-11 02:17:00,78.955,78.96,78.935,78.95,186200000.0
2009-06-11 02:18:00,78.955,78.955,78.92,78.94,607999999.0
2009-06-11 02:19:00,78.94,78.945,78.93,78.93,251200003.0
2009-06-11 02:20:00,78.935,78.935,78.93,78.935,144200003.0
2009-06-11 02:21:00,78.94,78.94,78.91,78.925,245000001.0
2009-06-11 02:22:00,78.915,78.925,78.89,78.9,164400000.0
2009-06-11 02:23:00,78.89,78.9,78.865,78.875,518200000.0
2009-06-11 02:24:00,78.88,78.88,78.865,78.87,138000000.0
2009-06-11 02:25:00,78.87,78.905,78.87,78.885,284200000.0
2009-06-11 02:26:00,78.89,78.895,78.865,78.895,313800000.0
2009-06-11 02:27:00,78.895,78.895,78.87,78.87,81400000.0
2009-06-11 02:28:00,78.87,78.875,78.86,78.86,89800000.0
2009-06-11 02:29:00,78.87,78.88,78.865,78.865,150800001.0
2009-06-11 02:30:00,78.865,78.875,78.855,78.865,310200000.0
2009-06-11 02:31:00,78.865,78.88,78.86,78.86,210000000.0
2009-06-11 02:32:00,78.86,78.87,78.84,78.86,441600000.0
2009-06-11 02:33:00,78.86,78.87,78.845,78.87,329399999.0
2009-06-11 02:34:00,78.87,78.91,78.855,78.9,489000001.0
2009-06-11 02:35:00,78.9,78.925,78.895,78.91,252600000.0
2009-06-11 02:36:00,78.905,78.94,78.895,78.93,362400000.0
2009-06-11 02:37:00,78.92,78.95,78.92,78.95,102000001.0
2009-06-11 02:38:00,78.95,78.99,78.95,78.975,342800001.0
2009-06-11 02:39:00,78.975,79.01,78.975,78.985,257000000.0
2009-06-11 02:40:00,78.985,79.02,78.985,78.99,526600000.0
2009-06-11 02:41:00,78.99,79.01,78.97,78.99,489000000.0
2009-06-11 02:42:00,78.99,79.03,78.985,79.03,229600000.0
2009-06-11 02:43:00,79.03,79.035,78.995,79.01,287199998.0
2009-06-11 02:44:00,79.015,79.05,79.0,79.02,340199999.0
2009-06-11 02:45:00,79.015,79.05,79.01,79.045,148400000.0
2009-06-11 02:46:00,79.04,79.065,79.04,79.06,577200000.0
2009-06-11 02:47:00,79.06,79.11,79.055,79.095,82200000.0
2009-06-11 02:48:00,79.095,79.095,79.06,79.065,118800000.0
2009-06-11 02:49:00,79.07,79.075,79.04,79.065,136500000.0
2009-06-11 02:50:00,79.065,79.11,79.06,79.09,262400000.0
2009-06-11 02:51:00,79.09,79.125,79.09,79.11,451800000.0
2009-06-11 02:52:00,79.115,79.115,79.045,79.06,771399995.0
2009-06-11 02:53:00,79.065,79.065,79.035,79.065,415200000.0
2009-06-11 02:54:00,79.06,79.06,79.0,79.045,501800000.0
2009-06-11 02:55:00,79.045,79.045,79.015,79.03,313600000.0
2009-06-11 02:56:00,79.03,79.04,78.99,79.0,504399999.0
2009-06-11 02:57:00,79.0,79.035,78.995,79.035,289200000.0
2009-06-11 02:58:00,79.045,79.085,79.04,79.07,397000000.0
2009-06-11 02:59:00,79.065,79.115,79.065,79.115,128200000.0
2009-06-11 03:00:00,79.105,79.13,79.075,79.11,400600000.0
2009-06-11 03:01:00,79.105,79.11,79.085,79.09,273400000.0
2009-06-11 03:02:00,79.09,79.09,79.075,79.085,209600000.0
2009-06-11 03:03:00,79.09,79.11,79.08,79.09,201800000.0
2009-06-11 03:04:00,79.08,79.09,79.07,79.07,143600000.0
2009-06-11 03:05:00,79.07,79.07,79.025,79.03,205600000.0
2009-06-11 03:06:00,79.03,79.04,79.0,79.01,213700000.0
2009-06-11 03:07:00,79.01,79.05,79.005,79.045,111600000.0
2009-06-11 03:08:00,79.085,79.105,79.045,79.07,304400000.0
2009-06-11 03:09:00,79.07,79.07,79.04,79.045,197600000.0
2009-06-11 03:10:00,79.045,79.055,79.025,79.045,206600000.0
2009-06-11 03:11:00,79.06,79.06,79.045,79.06,435999999.0
2009-06-11 03:12:00,79.06,79.1,79.06,79.09,487800001.0
2009-06-11 03:13:00,79.105,79.11,79.03,79.045,917800001.0
2009-06-11 03:14:00,79.045,79.05,79.01,79.03,544800000.0
2009-06-11 03:15:00,79.03,79.06,79.025,79.05,379100000.0
2009-06-11 03:16:00,79.045,79.07,79.02,79.07,627600000.0
2009-06-11 03:17:00,79.07,79.07,79.04,79.065,589800000.0
2009-06-11 03:18:00,79.065,79.065,79.04,79.06,123600000.0
2009-06-11 03:19:00,79.05,79.05,79.01,79.01,392400000.0
2009-06-11 03:20:00,79.02,79.04,79.015,79.03,175400000.0
2009-06-11 03:21:00,79.035,79.05,79.025,79.025,256000000.0
2009-06-11 03:22:00,79.04,79.04,78.975,78.975,463900000.0
2009-06-11 03:23:00,78.975,79.0,78.975,78.975,330000000.0
2009-06-11 03:24:00,78.975,78.985,78.92,78.94,781000000.0
2009-06-11 03:25:00,78.94,78.96,78.92,78.94,548800000.0
2009-06-11 03:26:00,78.935,78.945,78.89,78.92,645400000.0
2009-06-11 03:27:00,78.92,78.935,78.915,78.92,367600001.0
2009-06-11 03:28:00,78.93,78.935,78.905,78.935,395600000.0
2009-06-11 03:29:00,78.94,78.98,78.87,78.89,134800000.0
2009-06-11 03:30:00,78.88,79.285,78.88,79.095,253200000.0
2009-06-11 03:31:00,79.115,79.265,79.095,79.24,258400000.0
2009-06-11 03:32:00,79.24,79.32,79.24,79.285,397600000.0
2009-06-11 03:33:00,79.28,79.28,79.195,79.22,226000000.0
2009-06-11 03:34:00,79.22,79.275,79.175,79.19,410600000.0
2009-06-11 03:35:00,79.19,79.2,79.18,79.19,270200000.0
2009-06-11 03:36:00,79.185,79.25,79.185,79.24,355600000.0
2009-06-11 03:37:00,79.23,79.26,79.225,79.225,305600000.0
2009-06-11 03:38:00,79.225,79.235,79.195,79.205,267200000.0
2009-06-11 03:39:00,79.2,79.205,79.175,79.2,135600000.0
2009-06-11 03:40:00,79.205,79.22,79.195,79.205,354600000.0
2009-06-11 03:41:00,79.21,79.22,79.2,79.205,172600000.0
2009-06-11 03:42:00,79.21,79.26,79.205,79.25,342800000.0
2009-06-11 03:43:00,79.25,79.28,79.245,79.265,110200000.0
2009-06-11 03:44:00,79.265,79.28,79.265,79.28,220200000.0
2009-06-11 03:45:00,79.28,79.34,79.275,79.305,281000000.0
2009-06-11 03:46:00,79.305,79.32,79.285,79.295,334200000.0
2009-06-11 03:47:00,79.295,79.35,79.295,79.33,193600001.0
2009-06-11 03:48:00,79.335,79.365,79.325,79.355,156400000.0
2009-06-11 03:49:00,79.35,79.4,79.345,79.39,266600000.0
2009-06-11 03:50:00,79.385,79.42,79.38,79.39,318200000.0
2009-06-11 03:51:00,79.39,79.42,79.39,79.395,357400000.0
2009-06-11 03:52:00,79.39,79.41,79.375,79.375,284600000.0
2009-06-11 03:53:00,79.385,79.41,79.36,79.37,443000000.0
2009-06-11 03:54:00,79.37,79.4,79.37,79.39,326200000.0
2009-06-11 03:55:00,79.39,79.435,79.385,79.435,266800000.0
2009-06-11 03:56:00,79.43,79.485,79.43,79.475,319800000.0
2009-06-11 03:57:00,79.49,79.55,79.48,79.55,484800000.0
2009-06-11 03:58:00,79.55,79.575,79.525,79.56,146000000.0
2009-06-11 03:59:00,79.56,79.585,79.56,79.57,200400000.0
2009-06-11 04:00:00,79.57,79.59,79.555,79.57,381200000.0
2009-06-11 04:01:00,79.57,79.59,79.55,79.575,167800000.0
2009-06-11 04:02:00,79.575,79.59,79.565,79.575,155000001.0
2009-06-11 04:03:00,79.58,79.58,79.56,79.56,126200000.0
2009-06-11 04:04:00,79.56,79.56,79.51,79.53,389800000.0
2009-06-11 04:05:00,79.525,79.545,79.52,79.54,161400000.0
2009-06-11 04:06:00,79.535,79.545,79.515,79.52,139800000.0
2009-06-11 04:07:00,79.52,79.52,79.505,79.505,202600000.0
2009-06-11 04:08:00,79.505,79.51,79.495,79.5,87800000.0
2009-06-11 04:09:00,79.5,79.51,79.485,79.51,50200000.0
2009-06-11 04:10:00,79.51,79.53,79.505,79.52,33400000.0
2009-06-11 04:11:00,79.51,79.52,79.485,79.51,173000000.0
2009-06-11 04:12:00,79.51,79.52,79.49,79.495,191800000.0
2009-06-11 04:13:00,79.5,79.54,79.49,79.535,155800000.0
2009-06-11 04:14:00,79.515,79.53,79.5,79.515,353000000.0
2009-06-11 04:15:00,79.52,79.52,79.5,79.5,163600000.0
2009-06-11 04:16:00,79.505,79.52,79.505,79.51,143200000.0
2009-06-11 04:17:00,79.51,79.535,79.485,79.49,250200000.0
2009-06-11 04:18:00,79.485,79.49,79.475,79.48,163600000.0
2009-06-11 04:19:00,79.49,79.54,79.485,79.52,333200000.0
2009-06-11 04:20:00,79.52,79.53,79.505,79.53,238800000.0
2009-06-11 04:21:00,79.54,79.54,79.505,79.515,204400000.0
2009-06-11 04:22:00,79.51,79.525,79.505,79.52,203000000.0
2009-06-11 04:23:00,79.52,79.52,79.445,79.445,189400000.0
2009-06-11 04:24:00,79.445,79.49,79.435,79.49,231000000.0
2009-06-11 04:25:00,79.495,79.495,79.465,79.465,107400000.0
2009-06-11 04:26:00,79.47,79.49,79.465,79.48,110800000.0
2009-06-11 04:27:00,79.48,79.48,79.425,79.425,232200000.0
2009-06-11 04:28:00,79.425,79.45,79.415,79.425,182200000.0
2009-06-11 04:29:00,79.44,79.47,79.425,79.455,365000000.0
2009-06-11 04:30:00,79.455,79.5,79.45,79.455,213800000.0
2009-06-11 04:31:00,79.45,79.48,79.335,79.35,404000000.0
2009-06-11 04:32:00,79.35,79.41,79.31,79.34,429200000.0
2009-06-11 04:33:00,79.34,79.36,79.315,79.36,202900000.0
2009-06-11 04:34:00,79.36,79.38,79.345,79.36,172600000.0
2009-06-11 04:35:00,79.37,79.38,79.335,79.37,85000000.0
2009-06-11 04:36:00,79.37,79.405,79.345,79.395,106000000.0
2009-06-11 04:37:00,79.39,79.39,79.355,79.355,39000000.0
2009-06-11 04:38:00,79.36,79.375,79.345,79.345,110800000.0
2009-06-11 04:39:00,79.345,79.35,79.335,79.335,39200000.0
2009-06-11 04:40:00,79.335,79.35,79.31,79.33,219600000.0
2009-06-11 04:41:00,79.34,79.385,79.335,79.37,296400000.0
2009-06-11 04:42:00,79.365,79.41,79.365,79.4,192400000.0
2009-06-11 04:43:00,79.4,79.405,79.385,79.39,116200000.0
2009-06-11 04:44:00,79.395,79.455,79.395,79.455,134800000.0
2009-06-11 04:45:00,79.455,79.455,79.42,79.43,50800000.0
2009-06-11 04:46:00,79.435,79.44,79.415,79.415,52000000.0
2009-06-11 04:47:00,79.415,79.415,79.395,79.395,109400000.0
2009-06-11 04:48:00,79.395,79.395,79.365,79.37,58200000.0
2009-06-11 04:49:00,79.36,79.365,79.345,79.365,194800000.0
2009-06-11 04:50:00,79.37,79.37,79.345,79.36,37200000.0
2009-06-11 04:51:00,79.365,79.365,79.34,79.355,280600000.0
2009-06-11 04:52:00,79.355,79.355,79.34,79.34,66800000.0
2009-06-11 04:53:00,79.34,79.34,79.295,79.33,270000000.0
2009-06-11 04:54:00,79.33,79.34,79.32,79.33,229400000.0
2009-06-11 04:55:00,79.33,79.375,79.325,79.37,169999999.0
2009-06-11 04:56:00,79.36,79.37,79.345,79.36,74200000.0
2009-06-11 04:57:00,79.355,79.375,79.355,79.37,24000000.0
2009-06-11 04:58:00,79.35,79.38,79.35,79.38,106000000.0
2009-06-11 04:59:00,79.39,79.39,79.36,79.365,50600000.0
2009-06-11 05:00:00,79.365,79.395,79.36,79.37,113000000.0
2009-06-11 05:01:00,79.37,79.39,79.37,79.39,54800000.0
2009-06-11 05:02:00,79.39,79.39,79.37,79.37,68400000.0
2009-06-11 05:03:00,79.36,79.41,79.36,79.41,171200000.0
2009-06-11 05:04:00,79.395,79.4,79.36,79.38,221000000.0
2009-06-11 05:05:00,79.38,79.38,79.335,79.355,127000000.0
2009-06-11 05:06:00,79.36,79.36,79.315,79.33,156000000.0
2009-06-11 05:07:00,79.31,79.345,79.31,79.345,95400000.0
2009-06-11 05:08:00,79.355,79.37,79.33,79.33,109000000.0
2009-06-11 05:09:00,79.33,79.34,79.31,79.31,112800000.0
2009-06-11 05:10:00,79.32,79.325,79.29,79.325,73200000.0
2009-06-11 05:11:00,79.32,79.33,79.305,79.33,78200000.0
2009-06-11 05:12:00,79.32,79.32,79.27,79.28,98200000.0
2009-06-11 05:13:00,79.29,79.31,79.28,79.31,64600000.0
2009-06-11 05:14:00,79.305,79.315,79.29,79.3,56600000.0
2009-06-11 05:15:00,79.3,79.315,79.3,79.315,80800000.0
2009-06-11 05:16:00,79.315,79.34,79.315,79.34,14400000.0
2009-06-11 05:17:00,79.345,79.345,79.32,79.34,50000000.0
2009-06-11 05:18:00,79.345,79.365,79.345,79.345,51800000.0
2009-06-11 05:19:00,79.345,79.38,79.335,79.335,100600000.0
2009-06-11 05:20:00,79.33,79.37,79.32,79.335,52000000.0
2009-06-11 05:21:00,79.33,79.34,79.33,79.33,20600000.0
2009-06-11 05:22:00,79.33,79.33,79.27,79.29,121600000.0
2009-06-11 05:23:00,79.29,79.3,79.275,79.29,54200000.0
2009-06-11 05:24:00,79.295,79.295,79.235,79.26,80800000.0
2009-06-11 05:25:00,79.275,79.285,79.265,79.27,19400000.0
2009-06-11 05:26:00,79.29,79.305,79.285,79.285,48800000.0
2009-06-11 05:27:00,79.285,79.3,79.28,79.28,192400000.0
2009-06-11 05:28:00,79.285,79.285,79.275,79.285,63200000.0
2009-06-11 05:29:00,79.285,79.29,79.265,79.275,112200000.0
2009-06-11 05:30:00,79.275,79.28,79.265,79.265,101000000.0
2009-06-11 05:31:00,79.26,79.27,79.235,79.235,173000000.0
2009-06-11 05:32:00,79.23,79.245,79.225,79.235,95200000.0
2009-06-11 05:33:00,79.225,79.235,79.225,79.23,59000000.0
2009-06-11 05:34:00,79.235,79.235,79.18,79.215,210400000.0
2009-06-11 05:35:00,79.215,79.235,79.215,79.225,42000000.0
2009-06-11 05:36:00,79.22,79.22,79.19,79.21,91400000.0
2009-06-11 05:37:00,79.215,79.235,79.21,79.235,65000000.0
2009-06-11 05:38:00,79.235,79.235,79.215,79.225,93400000.0
2009-06-11 05:39:00,79.24,79.265,79.24,79.25,166400000.0
2009-06-11 05:40:00,79.255,79.27,79.205,79.205,106800000.0
2009-06-11 05:41:00,79.205,79.21,79.185,79.185,165600000.0
2009-06-11 05:42:00,79.19,79.225,79.185,79.215,101200000.0
2009-06-11 05:43:00,79.215,79.215,79.14,79.15,195100000.0
2009-06-11 05:44:00,79.155,79.17,79.135,79.15,293400000.0
2009-06-11 05:45:00,79.155,79.155,79.12,79.125,304200000.0
2009-06-11 05:46:00,79.125,79.14,79.12,79.12,381600000.0
2009-06-11 05:47:00,79.12,79.135,79.1,79.115,195600000.0
2009-06-11 05:48:00,79.12,79.16,79.12,79.15,95200000.0
2009-06-11 05:49:00,79.15,79.155,79.14,79.15,289400000.0
2009-06-11 05:50:00,79.17,79.175,79.15,79.17,190200000.0
2009-06-11 05:51:00,79.17,79.17,79.155,79.16,236400000.0
2009-06-11 05:52:00,79.16,79.17,79.155,79.165,206000000.0
2009-06-11 05:53:00,79.17,79.2,79.17,79.2,224400000.0
2009-06-11 05:54:00,79.2,79.22,79.19,79.19,202000000.0
2009-06-11 05:55:00,79.19,79.205,79.19,79.195,127600000.0
2009-06-11 05:56:00,79.2,79.2,79.195,79.195,29000000.0
2009-06-11 05:57:00,79.2,79.21,79.2,79.2,34000000.0
2009-06-11 05:58:00,79.2,79.2,79.16,79.18,249600000.0
2009-06-11 05:59:00,79.18,79.19,79.165,79.18,119800000.0
2009-06-11 06:00:00,79.18,79.195,79.17,79.195,90600000.0
2009-06-11 06:01:00,79.195,79.24,79.195,79.235,44000000.0
2009-06-11 06:02:00,79.23,79.24,79.21,79.23,68400000.0
2009-06-11 06:03:00,79.23,79.23,79.23,79.23,4800000.0
2009-06-11 06:04:00,79.21,79.22,79.195,79.215,140200000.0
2009-06-11 06:05:00,79.22,79.26,79.22,79.26,89400000.0
2009-06-11 06:06:00,79.26,79.29,79.26,79.285,36000000.0
2009-06-11 06:07:00,79.27,79.285,79.26,79.265,34600000.0
2009-06-11 06:08:00,79.265,79.275,79.255,79.265,37600000.0
2009-06-11 06:09:00,79.27,79.3,79.265,79.29,242600000.0
2009-06-11 06:10:00,79.29,79.29,79.275,79.28,61600000.0
2009-06-11 06:11:00,79.285,79.3,79.275,79.3,75600000.0
2009-06-11 06:12:00,79.305,79.305,79.275,79.295,139600000.0
2009-06-11 06:13:00,79.295,79.3,79.27,79.285,73400000.0
2009-06-11 06:14:00,79.285,79.3,79.275,79.3,45000000.0
2009-06-11 06:15:00,79.29,79.325,79.27,79.3,319800000.0
2009-06-11 06:16:00,79.295,79.335,79.29,79.295,234200000.0
2009-06-11 06:17:00,79.305,79.325,79.305,79.315,30000000.0
2009-06-11 06:18:00,79.3,79.305,79.295,79.295,76800000.0
2009-06-11 06:19:00,79.295,79.295,79.26,79.26,30200000.0
2009-06-11 06:20:00,79.265,79.27,79.24,79.25,66600000.0
2009-06-11 06:21:00,79.245,79.285,79.24,79.265,244799999.0
2009-06-11 06:22:00,79.28,79.285,79.275,79.28,94400000.0
2009-06-11 06:23:00,79.275,79.295,79.265,79.285,213600000.0
2009-06-11 06:24:00,79.28,79.28,79.255,79.265,197199999.0
2009-06-11 06:25:00,79.285,79.285,79.25,79.265,38400000.0
2009-06-11 06:26:00,79.245,79.26,79.245,79.26,143200001.0
2009-06-11 06:27:00,79.26,79.335,79.26,79.325,275400000.0
2009-06-11 06:28:00,79.34,79.35,79.31,79.35,278000000.0
2009-06-11 06:29:00,79.34,79.36,79.33,79.33,221200000.0
2009-06-11 06:30:00,79.34,79.37,79.325,79.355,186600000.0
2009-06-11 06:31:00,79.36,79.36,79.31,79.33,515999999.0
2009-06-11 06:32:00,79.33,79.33,79.295,79.295,191200000.0
2009-06-11 06:33:00,79.3,79.305,79.26,79.275,253200000.0
2009-06-11 06:34:00,79.28,79.36,79.265,79.29,336600000.0
2009-06-11 06:35:00,79.295,79.3,79.265,79.28,331600000.0
2009-06-11 06:36:00,79.28,79.33,79.265,79.3,295400000.0
2009-06-11 06:37:00,79.3,79.32,79.285,79.31,107600000.0
2009-06-11 06:38:00,79.32,79.32,79.285,79.285,80400000.0
2009-06-11 06:39:00,79.28,79.31,79.265,79.3,242400000.0
2009-06-11 06:40:00,79.31,79.32,79.3,79.32,135400000.0
2009-06-11 06:41:00,79.32,79.33,79.3,79.32,179800000.0
2009-06-11 06:42:00,79.33,79.35,79.33,79.35,59200000.0
2009-06-11 06:43:00,79.34,79.35,79.33,79.34,41200000.0
2009-06-11 06:44:00,79.33,79.38,79.32,79.36,330200000.0
2009-06-11 06:45:00,79.345,79.36,79.335,79.35,221300000.0
2009-06-11 06:46:00,79.335,79.36,79.315,79.315,284800000.0
2009-06-11 06:47:00,79.315,79.34,79.305,79.325,322400000.0
2009-06-11 06:48:00,79.325,79.33,79.325,79.325,68600000.0
2009-06-11 06:49:00,79.33,79.33,79.285,79.295,172000000.0
2009-06-11 06:50:00,79.29,79.31,79.285,79.31,258800000.0
2009-06-11 06:51:00,79.3,79.31,79.285,79.31,85400000.0
2009-06-11 06:52:00,79.31,79.31,79.295,79.3,37400000.0
2009-06-11 06:53:00,79.33,79.35,79.33,79.34,65800000.0
2009-06-11 06:54:00,79.34,79.35,79.33,79.35,37600000.0
2009-06-11 06:55:00,79.35,79.35,79.305,79.34,75000000.0
2009-06-11 06:56:00,79.34,79.35,79.34,79.35,15600000.0
2009-06-11 06:57:00,79.35,79.36,79.34,79.36,69600000.0
2009-06-11 06:58:00,79.36,79.36,79.315,79.34,70400000.0
2009-06-11 06:59:00,79.34,79.35,79.32,79.325,72600000.0
2009-06-11 07:00:00,79.32,79.34,79.315,79.33,241600000.0
2009-06-11 07:01:00,79.33,79.33,79.28,79.3,156800000.0
2009-06-11 07:02:00,79.27,79.32,79.27,79.31,149000000.0
2009-06-11 07:03:00,79.315,79.35,79.315,79.315,372400000.0
2009-06-11 07:04:00,79.32,79.335,79.315,79.32,122000000.0
2009-06-11 07:05:00,79.32,79.335,79.31,79.315,174000000.0
2009-06-11 07:06:00,79.315,79.335,79.295,79.315,311800000.0
2009-06-11 07:07:00,79.315,79.315,79.26,79.28,233400000.0
2009-06-11 07:08:00,79.285,79.29,79.27,79.285,134800000.0
2009-06-11 07:09:00,79.29,79.3,79.285,79.3,114600000.0
2009-06-11 07:10:00,79.3,79.3,79.265,79.265,215200000.0
2009-06-11 07:11:00,79.265,79.27,79.26,79.26,184400000.0
2009-06-11 07:12:00,79.27,79.285,79.265,79.27,262800000.0
2009-06-11 07:13:00,79.265,79.3,79.265,79.28,403800000.0
2009-06-11 07:14:00,79.28,79.33,79.275,79.315,200800000.0
2009-06-11 07:15:00,79.315,79.32,79.29,79.29,148400000.0
2009-06-11 07:16:00,79.29,79.3,79.29,79.3,141200000.0
2009-06-11 07:17:00,79.3,79.3,79.275,79.28,119000000.0
2009-06-11 07:18:00,79.295,79.325,79.29,79.305,33400000.0
2009-06-11 07:19:00,79.3,79.3,79.275,79.275,71500000.0
2009-06-11 07:20:00,79.275,79.275,79.255,79.255,217000000.0
2009-06-11 07:21:00,79.255,79.29,79.255,79.26,253400000.0
2009-06-11 07:22:00,79.26,79.29,79.25,79.29,196600000.0
2009-06-11 07:23:00,79.285,79.285,79.26,79.27,92200000.0
2009-06-11 07:24:00,79.265,79.285,79.235,79.285,307600000.0
2009-06-11 07:25:00,79.285,79.3,79.275,79.3,112800000.0
2009-06-11 07:26:00,79.295,79.335,79.295,79.32,97400000.0
2009-06-11 07:27:00,79.32,79.33,79.29,79.32,207800000.0
2009-06-11 07:28:00,79.325,79.345,79.31,79.33,88600000.0
2009-06-11 07:29:00,79.33,79.35,79.32,79.33,326600000.0
2009-06-11 07:30:00,79.325,79.335,79.32,79.32,116600000.0
2009-06-11 07:31:00,79.325,79.34,79.3,79.3,87400000.0
2009-06-11 07:32:00,79.31,79.32,79.285,79.3,264000000.0
2009-06-11 07:33:00,79.3,79.335,79.3,79.33,155000000.0
2009-06-11 07:34:00,79.325,79.33,79.305,79.305,82600000.0
2009-06-11 07:35:00,79.305,79.315,79.28,79.31,262999999.0
2009-06-11 07:36:00,79.31,79.325,79.3,79.325,150600000.0
2009-06-11 07:37:00,79.335,79.335,79.335,79.335,4800000.0
2009-06-11 07:38:00,79.32,79.355,79.32,79.34,76200000.0
2009-06-11 07:39:00,79.345,79.41,79.345,79.39,299400000.0
2009-06-11 07:40:00,79.39,79.415,79.39,79.395,223600000.0
2009-06-11 07:41:00,79.4,79.425,79.385,79.39,288600000.0
2009-06-11 07:42:00,79.39,79.405,79.38,79.39,90000000.0
2009-06-11 07:43:00,79.395,79.405,79.37,79.395,66800000.0
2009-06-11 07:44:00,79.38,79.405,79.375,79.385,174600000.0
2009-06-11 07:45:00,79.38,79.38,79.355,79.37,246000000.0
2009-06-11 07:46:00,79.38,79.4,79.365,79.4,241600000.0
2009-06-11 07:47:00,79.395,79.395,79.35,79.35,160400000.0
2009-06-11 07:48:00,79.35,79.355,79.285,79.32,164200000.0
2009-06-11 07:49:00,79.32,79.335,79.285,79.295,104500000.0
2009-06-11 07:50:00,79.295,79.31,79.295,79.3,159200000.0
2009-06-11 07:51:00,79.3,79.3,79.245,79.27,207800000.0
2009-06-11 07:52:00,79.27,79.285,79.255,79.255,75000000.0
2009-06-11 07:53:00,79.255,79.27,79.255,79.26,173800000.0
2009-06-11 07:54:00,79.26,79.26,79.23,79.245,191200000.0
2009-06-11 07:55:00,79.25,79.27,79.245,79.265,42000000.0
2009-06-11 07:56:00,79.265,79.295,79.255,79.285,157800000.0
2009-06-11 07:57:00,79.285,79.31,79.28,79.3,98400000.0
2009-06-11 07:58:00,79.3,79.305,79.28,79.28,36800000.0
2009-06-11 07:59:00,79.29,79.305,79.285,79.29,52400000.0
2009-06-11 08:00:00,79.3,79.3,79.265,79.275,139600000.0
2009-06-11 08:01:00,79.29,79.305,79.275,79.285,211200000.0
2009-06-11 08:02:00,79.29,79.35,79.29,79.33,186000000.0
2009-06-11 08:03:00,79.335,79.36,79.325,79.34,140200000.0
2009-06-11 08:04:00,79.34,79.355,79.33,79.34,164600000.0
2009-06-11 08:05:00,79.34,79.37,79.335,79.35,170800000.0
2009-06-11 08:06:00,79.35,79.39,79.35,79.39,359599999.0
2009-06-11 08:07:00,79.39,79.39,79.355,79.36,261399998.0
2009-06-11 08:08:00,79.36,79.365,79.31,79.34,248800000.0
2009-06-11 08:09:00,79.345,79.375,79.345,79.36,319000000.0
2009-06-11 08:10:00,79.36,79.46,79.36,79.41,303000000.0
2009-06-11 08:11:00,79.41,79.42,79.395,79.4,198800000.0
2009-06-11 08:12:00,79.4,79.445,79.395,79.44,364000000.0
2009-06-11 08:13:00,79.43,79.43,79.395,79.395,338000000.0
2009-06-11 08:14:00,79.395,79.47,79.37,79.45,594600000.0
2009-06-11 08:15:00,79.44,79.465,79.41,79.43,344000000.0
2009-06-11 08:16:00,79.425,79.47,79.425,79.425,368700000.0
2009-06-11 08:17:00,79.43,79.44,79.425,79.435,243800000.0
2009-06-11 08:18:00,79.44,79.495,79.435,79.44,341500000.0
2009-06-11 08:19:00,79.44,79.45,79.4,79.41,320800000.0
2009-06-11 08:20:00,79.4,79.425,79.4,79.415,304000000.0
2009-06-11 08:21:00,79.42,79.435,79.4,79.425,228000000.0
2009-06-11 08:22:00,79.425,79.46,79.425,79.455,186400000.0
2009-06-11 08:23:00,79.46,79.48,79.44,79.465,101000000.0
2009-06-11 08:24:00,79.47,79.475,79.44,79.44,149400000.0
2009-06-11 08:25:00,79.44,79.45,79.395,79.395,311600000.0
2009-06-11 08:26:00,79.39,79.415,79.36,79.395,113800000.0
2009-06-11 08:27:00,79.395,79.445,79.38,79.435,111200000.0
2009-06-11 08:28:00,79.425,79.45,79.4,79.415,144700000.0
2009-06-11 08:29:00,79.415,79.43,79.385,79.405,209100000.0
2009-06-11 08:30:00,79.4,79.46,79.395,79.415,305200000.0
2009-06-11 08:31:00,79.415,79.435,79.405,79.41,191000001.0
2009-06-11 08:32:00,79.39,79.4,79.36,79.36,495800000.0
2009-06-11 08:33:00,79.36,79.375,79.305,79.335,512200001.0
2009-06-11 08:34:00,79.33,79.33,79.3,79.325,296800000.0
2009-06-11 08:35:00,79.325,79.34,79.255,79.265,486700000.0
2009-06-11 08:36:00,79.26,79.28,79.24,79.28,436000000.0
2009-06-11 08:37:00,79.28,79.28,79.25,79.265,427199994.0
2009-06-11 08:38:00,79.27,79.305,79.245,79.29,615199999.0
2009-06-11 08:39:00,79.295,79.33,79.295,79.31,566600000.0
2009-06-11 08:40:00,79.31,79.32,79.235,79.245,821399997.0
2009-06-11 08:41:00,79.24,79.275,79.215,79.265,661599998.0
2009-06-11 08:42:00,79.265,79.295,79.245,79.275,470200000.0
2009-06-11 08:43:00,79.275,79.285,79.265,79.275,387600000.0
2009-06-11 08:44:00,79.275,79.315,79.27,79.315,410400000.0
2009-06-11 08:45:00,79.31,79.36,79.31,79.35,567799999.0
2009-06-11 08:46:00,79.355,79.36,79.32,79.33,646800000.0
2009-06-11 08:47:00,79.335,79.36,79.335,79.36,291000000.0
2009-06-11 08:48:00,79.36,79.36,79.3,79.3,340600000.0
2009-06-11 08:49:00,79.3,79.31,79.265,79.29,359199999.0
2009-06-11 08:50:00,79.29,79.33,79.275,79.33,324400000.0
2009-06-11 08:51:00,79.33,79.35,79.295,79.345,341000000.0
2009-06-11 08:52:00,79.35,79.36,79.305,79.31,245400000.0
2009-06-11 08:53:00,79.315,79.315,79.28,79.315,197800000.0
2009-06-11 08:54:00,79.315,79.315,79.27,79.285,227200000.0
2009-06-11 08:55:00,79.29,79.365,79.29,79.35,393200000.0
2009-06-11 08:56:00,79.315,79.325,79.26,79.27,318600000.0
2009-06-11 08:57:00,79.27,79.285,79.205,79.26,433400000.0
2009-06-11 08:58:00,79.26,79.27,79.255,79.255,163600000.0
2009-06-11 08:59:00,79.265,79.345,79.255,79.33,362799999.0
2009-06-11 09:00:00,79.325,79.34,79.23,79.26,391000000.0
2009-06-11 09:01:00,79.26,79.26,79.225,79.225,250400000.0
2009-06-11 09:02:00,79.225,79.23,79.135,79.135,346800000.0
2009-06-11 09:03:00,79.135,79.16,79.135,79.16,267199999.0
2009-06-11 09:04:00,79.16,79.175,79.15,79.175,236400000.0
2009-06-11 09:05:00,79.165,79.21,79.16,79.2,189400000.0
2009-06-11 09:06:00,79.2,79.245,79.19,79.22,297400000.0
2009-06-11 09:07:00,79.21,79.245,79.205,79.24,199600000.0
2009-06-11 09:08:00,79.24,79.26,79.175,79.185,470999999.0
2009-06-11 09:09:00,79.185,79.185,79.14,79.15,464600000.0
2009-06-11 09:10:00,79.15,79.175,79.135,79.14,515400000.0
2009-06-11 09:11:00,79.14,79.18,79.115,79.115,471100000.0
2009-06-11 09:12:00,79.12,79.12,79.07,79.075,346487700.0
2009-06-11 09:13:00,79.075,79.08,79.025,79.045,354940000.0
2009-06-11 09:14:00,79.05,79.085,79.045,79.085,292000000.0
2009-06-11 09:15:00,79.085,79.1,79.04,79.05,489600001.0
2009-06-11 09:16:00,79.06,79.075,79.03,79.065,408600000.0
2009-06-11 09:17:00,79.065,79.11,79.055,79.075,250000000.0
2009-06-11 09:18:00,79.08,79.115,79.08,79.1,230600000.0
2009-06-11 09:19:00,79.1,79.1,79.035,79.06,240600000.0
2009-06-11 09:20:00,79.055,79.07,78.965,78.965,459599999.0
2009-06-11 09:21:00,78.965,79.0,78.96,79.0,325000000.0
2009-06-11 09:22:00,79.0,79.02,78.975,78.98,250800000.0
2009-06-11 09:23:00,78.98,79.01,78.975,78.995,256600000.0
2009-06-11 09:24:00,78.995,79.035,78.985,78.985,451000001.0
2009-06-11 09:25:00,78.985,78.995,78.935,78.935,655200000.0
2009-06-11 09:26:00,78.935,78.945,78.905,78.91,565600000.0
2009-06-11 09:27:00,78.91,78.975,78.895,78.97,311120000.0
2009-06-11 09:28:00,78.975,78.975,78.915,78.915,743399999.0
2009-06-11 09:29:00,78.915,78.94,78.88,78.925,755999999.0
2009-06-11 09:30:00,78.93,78.945,78.91,78.93,462800000.0
2009-06-11 09:31:00,78.935,78.955,78.93,78.94,487000000.0
2009-06-11 09:32:00,78.94,79.005,78.94,78.99,307800000.0
2009-06-11 09:33:00,78.985,78.995,78.955,78.99,271000000.0
2009-06-11 09:34:00,78.99,79.005,78.985,79.005,468199996.0
2009-06-11 09:35:00,79.005,79.035,79.0,79.025,172400000.0
2009-06-11 09:36:00,79.025,79.085,79.025,79.085,677200001.0
2009-06-11 09:37:00,79.085,79.115,79.065,79.085,753200001.0
2009-06-11 09:38:00,79.085,79.1,79.075,79.09,511200002.0
2009-06-11 09:39:00,79.09,79.115,79.065,79.075,453000000.0
2009-06-11 09:40:00,79.07,79.13,79.07,79.13,829199998.0
2009-06-11 09:41:00,79.125,79.13,79.095,79.105,632999999.0
2009-06-11 09:42:00,79.105,79.18,79.105,79.155,613800001.0
2009-06-11 09:43:00,79.155,79.185,79.13,79.165,754400000.0
2009-06-11 09:44:00,79.17,79.19,79.115,79.115,763000000.0
2009-06-11 09:45:00,79.115,79.125,79.05,79.055,844599998.0
2009-06-11 09:46:00,79.05,79.095,79.045,79.07,535200000.0
2009-06-11 09:47:00,79.07,79.07,78.945,78.955,632600001.0
2009-06-11 09:48:00,78.95,78.99,78.93,78.99,559799999.0
2009-06-11 09:49:00,78.99,79.045,78.985,79.03,719199998.0
2009-06-11 09:50:00,79.03,79.035,78.985,79.01,519600000.0
2009-06-11 09:51:00,79.005,79.03,78.995,79.03,481600000.0
2009-06-11 09:52:00,79.025,79.025,78.995,79.0,529000000.0
2009-06-11 09:53:00,78.985,79.04,78.985,79.03,400800001.0
2009-06-11 09:54:00,79.03,79.16,79.03,79.16,552800000.0
2009-06-11 09:55:00,79.155,79.165,79.13,79.15,442200001.0
2009-06-11 09:56:00,79.15,79.18,79.13,79.135,441400000.0
2009-06-11 09:57:00,79.14,79.17,79.14,79.15,155600000.0
2009-06-11 09:58:00,79.16,79.28,79.16,79.27,579800000.0
2009-06-11 09:59:00,79.27,79.275,79.185,79.225,654699999.0
2009-06-11 10:00:00,79.225,79.23,79.165,79.175,723000003.0
2009-06-11 10:01:00,79.18,79.195,79.155,79.175,520399998.0
2009-06-11 10:02:00,79.19,79.19,79.165,79.17,104600000.0
2009-06-11 10:03:00,79.17,79.195,79.155,79.18,460600000.0
2009-06-11 10:04:00,79.18,79.2,79.175,79.185,198400000.0
2009-06-11 10:05:00,79.19,79.25,79.19,79.25,358199998.0
2009-06-11 10:06:00,79.25,79.255,79.215,79.22,679799997.0
2009-06-11 10:07:00,79.22,79.23,79.215,79.23,267800001.0
2009-06-11 10:08:00,79.23,79.25,79.205,79.245,494600000.0
2009-06-11 10:09:00,79.235,79.255,79.235,79.235,314600000.0
2009-06-11 10:10:00,79.235,79.235,79.215,79.225,746600000.0
2009-06-11 10:11:00,79.225,79.24,79.21,79.21,524000000.0
2009-06-11 10:12:00,79.21,79.215,79.195,79.2,559400000.0
2009-06-11 10:13:00,79.205,79.225,79.195,79.215,480400000.0
2009-06-11 10:14:00,79.21,79.215,79.195,79.205,421600000.0
2009-06-11 10:15:00,79.2,79.225,79.155,79.165,481800000.0
2009-06-11 10:16:00,79.165,79.2,79.165,79.185,194800000.0
2009-06-11 10:17:00,79.185,79.22,79.175,79.22,396600001.0
2009-06-11 10:18:00,79.22,79.23,79.205,79.225,313800000.0
2009-06-11 10:19:00,79.215,79.25,79.21,79.23,271600000.0
2009-06-11 10:20:00,79.23,79.25,79.215,79.215,292800000.0
2009-06-11 10:21:00,79.22,79.27,79.22,79.255,216000000.0
2009-06-11 10:22:00,79.26,79.295,79.255,79.28,336200000.0
2009-06-11 10:23:00,79.28,79.305,79.275,79.305,311400000.0
2009-06-11 10:24:00,79.305,79.33,79.3,79.315,588600000.0
2009-06-11 10:25:00,79.31,79.32,79.3,79.31,553399999.0
2009-06-11 10:26:00,79.31,79.36,79.31,79.34,385800000.0
2009-06-11 10:27:00,79.34,79.38,79.325,79.35,296200000.0
2009-06-11 10:28:00,79.35,79.39,79.335,79.375,252800000.0
2009-06-11 10:29:00,79.375,79.425,79.375,79.41,664200000.0
2009-06-11 10:30:00,79.41,79.44,79.395,79.42,439800000.0
2009-06-11 10:31:00,79.42,79.45,79.395,79.395,603800000.0
2009-06-11 10:32:00,79.395,79.425,79.395,79.415,500799997.0
2009-06-11 10:33:00,79.415,79.465,79.41,79.465,705600000.0
2009-06-11 10:34:00,79.465,79.48,79.455,79.475,1506000002.0
2009-06-11 10:35:00,79.48,79.48,79.455,79.465,615200000.0
2009-06-11 10:36:00,79.46,79.475,79.445,79.445,949199999.0
2009-06-11 10:37:00,79.445,79.46,79.405,79.405,639400000.0
2009-06-11 10:38:00,79.405,79.405,79.375,79.39,531800000.0
2009-06-11 10:39:00,79.39,79.45,79.375,79.43,583600001.0
2009-06-11 10:40:00,79.43,79.49,79.43,79.49,373600000.0
2009-06-11 10:41:00,79.49,79.54,79.45,79.45,470399999.0
2009-06-11 10:42:00,79.455,79.46,79.395,79.445,748200000.0
2009-06-11 10:43:00,79.45,79.45,79.405,79.435,422600000.0
2009-06-11 10:44:00,79.435,79.485,79.4,79.485,733200000.0
2009-06-11 10:45:00,79.485,79.58,79.48,79.57,534199998.0
2009-06-11 10:46:00,79.545,79.6,79.545,79.575,617400000.0
2009-06-11 10:47:00,79.565,79.605,79.565,79.59,681600000.0
2009-06-11 10:48:00,79.585,79.71,79.575,79.685,704800000.0
2009-06-11 10:49:00,79.685,79.69,79.655,79.67,803000000.0
2009-06-11 10:50:00,79.67,79.67,79.62,79.63,280000000.0
2009-06-11 10:51:00,79.63,79.64,79.6,79.63,243400000.0
2009-06-11 10:52:00,79.63,79.64,79.595,79.63,532000000.0
2009-06-11 10:53:00,79.62,79.62,79.545,79.58,299000000.0
2009-06-11 10:54:00,79.585,79.585,79.545,79.56,180000000.0
2009-06-11 10:55:00,79.56,79.625,79.555,79.6,303000000.0
2009-06-11 10:56:00,79.6,79.6,79.565,79.58,322200000.0
2009-06-11 10:57:00,79.58,79.6,79.57,79.59,248400000.0
2009-06-11 10:58:00,79.59,79.62,79.585,79.6,245399999.0
2009-06-11 10:59:00,79.6,79.61,79.58,79.6,282400000.0
2009-06-11 11:00:00,79.59,79.595,79.525,79.565,350400000.0
2009-06-11 11:01:00,79.565,79.585,79.545,79.57,618999998.0
2009-06-11 11:02:00,79.57,79.58,79.54,79.555,309800000.0
2009-06-11 11:03:00,79.55,79.565,79.52,79.525,143800000.0
2009-06-11 11:04:00,79.515,79.525,79.465,79.48,259600000.0
2009-06-11 11:05:00,79.48,79.535,79.48,79.515,208200000.0
2009-06-11 11:06:00,79.515,79.545,79.495,79.52,365999999.0
2009-06-11 11:07:00,79.515,79.545,79.515,79.535,98600000.0
2009-06-11 11:08:00,79.535,79.545,79.49,79.515,137000000.0
2009-06-11 11:09:00,79.52,79.53,79.515,79.52,160000000.0
2009-06-11 11:10:00,79.52,79.55,79.515,79.535,181600000.0
2009-06-11 11:11:00,79.55,79.55,79.48,79.49,239600000.0
2009-06-11 11:12:00,79.485,79.54,79.485,79.53,195200000.0
2009-06-11 11:13:00,79.53,79.535,79.505,79.53,166800000.0
2009-06-11 11:14:00,79.52,79.53,79.51,79.52,150800000.0
2009-06-11 11:15:00,79.53,79.53,79.51,79.53,163200000.0
2009-06-11 11:16:00,79.54,79.54,79.46,79.48,304800001.0
2009-06-11 11:17:00,79.48,79.48,79.41,79.425,459700000.0
2009-06-11 11:18:00,79.42,79.45,79.42,79.445,302799999.0
2009-06-11 11:19:00,79.445,79.475,79.435,79.47,326200001.0
2009-06-11 11:20:00,79.47,79.495,79.445,79.445,419200000.0
2009-06-11 11:21:00,79.445,79.49,79.44,79.49,176400000.0
2009-06-11 11:22:00,79.49,79.49,79.46,79.46,167600000.0
2009-06-11 11:23:00,79.46,79.505,79.455,79.49,237200000.0
2009-06-11 11:24:00,79.48,79.515,79.475,79.5,450200001.0
2009-06-11 11:25:00,79.485,79.525,79.485,79.51,469600000.0
2009-06-11 11:26:00,79.52,79.57,79.52,79.545,396600000.0
2009-06-11 11:27:00,79.54,79.58,79.525,79.545,540600000.0
2009-06-11 11:28:00,79.545,79.55,79.525,79.545,378600000.0
2009-06-11 11:29:00,79.545,79.56,79.535,79.55,156200001.0
2009-06-11 11:30:00,79.55,79.56,79.535,79.56,139800000.0
2009-06-11 11:31:00,79.56,79.57,79.525,79.53,296999999.0
2009-06-11 11:32:00,79.535,79.6,79.535,79.59,508400000.0
2009-06-11 11:33:00,79.585,79.62,79.575,79.58,368800000.0
2009-06-11 11:34:00,79.58,79.6,79.555,79.56,436600000.0
2009-06-11 11:35:00,79.565,79.6,79.565,79.57,438400000.0
2009-06-11 11:36:00,79.57,79.595,79.565,79.58,326800000.0
2009-06-11 11:37:00,79.58,79.6,79.575,79.59,367599999.0
2009-06-11 11:38:00,79.595,79.61,79.585,79.6,224800000.0
2009-06-11 11:39:00,79.6,79.66,79.6,79.66,263800000.0
2009-06-11 11:40:00,79.66,79.71,79.655,79.7,248200000.0
2009-06-11 11:41:00,79.69,79.695,79.65,79.695,375600000.0
2009-06-11 11:42:00,79.69,79.73,79.685,79.725,314000000.0
2009-06-11 11:43:00,79.725,79.75,79.725,79.74,291400000.0
2009-06-11 11:44:00,79.74,79.775,79.72,79.74,417400001.0
2009-06-11 11:45:00,79.74,79.75,79.69,79.74,433800000.0
2009-06-11 11:46:00,79.745,79.745,79.675,79.68,589000000.0
2009-06-11 11:47:00,79.68,79.695,79.665,79.685,378400000.0
2009-06-11 11:48:00,79.685,79.685,79.65,79.66,392000000.0
2009-06-11 11:49:00,79.66,79.67,79.625,79.635,463200000.0
2009-06-11 11:50:00,79.635,79.645,79.6,79.61,389600000.0
2009-06-11 11:51:00,79.61,79.67,79.58,79.66,552999999.0
2009-06-11 11:52:00,79.66,79.68,79.64,79.665,620600000.0
2009-06-11 11:53:00,79.665,79.705,79.66,79.685,519199996.0
2009-06-11 11:54:00,79.69,79.715,79.685,79.715,477400000.0
2009-06-11 11:55:00,79.71,79.75,79.71,79.74,607000000.0
2009-06-11 11:56:00,79.74,79.76,79.73,79.76,338000001.0
2009-06-11 11:57:00,79.755,79.79,79.755,79.77,685800001.0
2009-06-11 11:58:00,79.775,79.775,79.735,79.755,662200000.0
2009-06-11 11:59:00,79.755,79.765,79.73,79.75,520399999.0
2009-06-11 12:00:00,79.75,79.755,79.705,79.71,655999998.0
2009-06-11 12:01:00,79.705,79.71,79.655,79.69,521200001.0
2009-06-11 12:02:00,79.69,79.69,79.645,79.675,462000001.0
2009-06-11 12:03:00,79.675,79.7,79.665,79.69,220000001.0
2009-06-11 12:04:00,79.69,79.7,79.655,79.695,265200000.0
2009-06-11 12:05:00,79.695,79.71,79.68,79.705,494200000.0
2009-06-11 12:06:00,79.715,79.77,79.71,79.77,694600000.0
2009-06-11 12:07:00,79.77,79.775,79.7,79.7,601400000.0
2009-06-11 12:08:00,79.7,79.71,79.68,79.705,445800000.0
2009-06-11 12:09:00,79.705,79.71,79.675,79.685,468399999.0
2009-06-11 12:10:00,79.685,79.695,79.65,79.67,388600000.0
2009-06-11 12:11:00,79.67,79.695,79.645,79.67,534800000.0
2009-06-11 12:12:00,79.67,79.71,79.665,79.705,488200000.0
2009-06-11 12:13:00,79.7,79.71,79.64,79.665,302200000.0
2009-06-11 12:14:00,79.675,79.68,79.655,79.68,262000000.0
2009-06-11 12:15:00,79.68,79.69,79.67,79.68,197600000.0
2009-06-11 12:16:00,79.675,79.685,79.655,79.665,619800000.0
2009-06-11 12:17:00,79.665,79.695,79.65,79.685,503799999.0
2009-06-11 12:18:00,79.685,79.705,79.645,79.705,557600000.0
2009-06-11 12:19:00,79.705,79.715,79.68,79.69,510800000.0
2009-06-11 12:20:00,79.685,79.72,79.67,79.71,472999999.0
2009-06-11 12:21:00,79.71,79.74,79.685,79.71,342200000.0
2009-06-11 12:22:00,79.71,79.71,79.67,79.68,413400000.0
2009-06-11 12:23:00,79.68,79.69,79.665,79.69,243400000.0
2009-06-11 12:24:00,79.675,79.73,79.665,79.705,381199999.0
2009-06-11 12:25:00,79.71,79.75,79.7,79.75,379000000.0
2009-06-11 12:26:00,79.75,79.75,79.715,79.72,494799998.0
2009-06-11 12:27:00,79.72,79.78,79.72,79.78,157500000.0
2009-06-11 12:28:00,79.77,79.77,79.705,79.705,353600000.0
2009-06-11 12:29:00,79.705,79.765,79.705,79.755,602399996.0
2009-06-11 12:30:00,79.755,79.77,79.745,79.76,162400000.0
2009-06-11 12:31:00,79.76,79.76,79.74,79.75,103200000.0
2009-06-11 12:32:00,79.75,79.75,79.73,79.73,118900000.0
2009-06-11 12:33:00,79.73,79.74,79.715,79.72,142000000.0
2009-06-11 12:34:00,79.72,79.725,79.695,79.695,218200000.0
2009-06-11 12:35:00,79.695,79.7,79.68,79.68,320200000.0
2009-06-11 12:36:00,79.68,79.73,79.675,79.695,289200000.0
2009-06-11 12:37:00,79.7,79.72,79.685,79.71,282400000.0
2009-06-11 12:38:00,79.71,79.71,79.675,79.69,484400000.0
2009-06-11 12:39:00,79.685,79.69,79.665,79.69,246800000.0
2009-06-11 12:40:00,79.68,79.7,79.67,79.7,129800000.0
2009-06-11 12:41:00,79.695,79.71,79.685,79.705,195800000.0
2009-06-11 12:42:00,79.69,79.69,79.66,79.68,302600000.0
2009-06-11 12:43:00,79.68,79.68,79.645,79.66,238300000.0
2009-06-11 12:44:00,79.67,79.72,79.67,79.7,221000000.0
2009-06-11 12:45:00,79.71,79.71,79.66,79.67,248000000.0
2009-06-11 12:46:00,79.67,79.69,79.66,79.67,342600000.0
2009-06-11 12:47:00,79.67,79.68,79.65,79.67,150200000.0
2009-06-11 12:48:00,79.68,79.7,79.66,79.675,388000000.0
2009-06-11 12:49:00,79.67,79.755,79.665,79.735,377200000.0
2009-06-11 12:50:00,79.735,79.755,79.695,79.695,424600000.0
2009-06-11 12:51:00,79.69,79.71,79.675,79.695,342800000.0
2009-06-11 12:52:00,79.695,79.7,79.665,79.67,342200000.0
2009-06-11 12:53:00,79.67,79.715,79.665,79.715,258800000.0
2009-06-11 12:54:00,79.725,79.74,79.63,79.635,348200000.0
2009-06-11 12:55:00,79.64,79.66,79.635,79.65,149800000.0
2009-06-11 12:56:00,79.65,79.67,79.645,79.655,213800000.0
2009-06-11 12:57:00,79.66,79.72,79.655,79.715,287600000.0
2009-06-11 12:58:00,79.72,79.76,79.72,79.725,327000000.0
2009-06-11 12:59:00,79.735,79.735,79.675,79.7,458600000.0
2009-06-11 13:00:00,79.7,79.76,79.69,79.71,369200000.0
2009-06-11 13:01:00,79.71,79.71,79.655,79.68,413200000.0
2009-06-11 13:02:00,79.68,79.695,79.66,79.685,367600000.0
2009-06-11 13:03:00,79.685,79.72,79.67,79.7,403600000.0
2009-06-11 13:04:00,79.7,79.74,79.67,79.74,248800000.0
2009-06-11 13:05:00,79.74,79.74,79.685,79.695,248600000.0
2009-06-11 13:06:00,79.695,79.72,79.675,79.675,234400000.0
2009-06-11 13:07:00,79.67,79.715,79.65,79.705,333000000.0
2009-06-11 13:08:00,79.705,79.715,79.67,79.69,291000000.0
2009-06-11 13:09:00,79.69,79.69,79.645,79.66,402000000.0
2009-06-11 13:10:00,79.66,79.695,79.655,79.695,335000000.0
2009-06-11 13:11:00,79.705,79.715,79.685,79.695,315000000.0
2009-06-11 13:12:00,79.69,79.705,79.69,79.705,102400000.0
2009-06-11 13:13:00,79.7,79.735,79.695,79.72,282600000.0
2009-06-11 13:14:00,79.72,79.75,79.715,79.715,312600000.0
2009-06-11 13:15:00,79.715,79.735,79.695,79.715,569599999.0
2009-06-11 13:16:00,79.72,79.755,79.715,79.75,393000000.0
2009-06-11 13:17:00,79.75,79.765,79.735,79.765,241600000.0
2009-06-11 13:18:00,79.765,79.8,79.755,79.77,287800000.0
2009-06-11 13:19:00,79.78,79.78,79.73,79.75,193400000.0
2009-06-11 13:20:00,79.75,79.76,79.73,79.75,191800000.0
2009-06-11 13:21:00,79.76,79.8,79.75,79.79,283400000.0
2009-06-11 13:22:00,79.785,79.79,79.755,79.785,310199999.0
2009-06-11 13:23:00,79.785,79.8,79.755,79.765,373600000.0
2009-06-11 13:24:00,79.77,79.79,79.76,79.77,249600000.0
2009-06-11 13:25:00,79.765,79.8,79.755,79.8,589600000.0
2009-06-11 13:26:00,79.79,79.83,79.765,79.78,603200000.0
2009-06-11 13:27:00,79.785,79.8,79.74,79.76,489599998.0
2009-06-11 13:28:00,79.755,79.765,79.73,79.73,311200000.0
2009-06-11 13:29:00,79.73,79.745,79.73,79.73,195000000.0
2009-06-11 13:30:00,79.73,79.74,79.71,79.735,244800000.0
2009-06-11 13:31:00,79.735,79.815,79.735,79.81,595800000.0
2009-06-11 13:32:00,79.81,79.83,79.79,79.815,887000000.0
2009-06-11 13:33:00,79.82,79.835,79.805,79.825,299400000.0
2009-06-11 13:34:00,79.825,79.845,79.82,79.835,643199998.0
2009-06-11 13:35:00,79.835,79.845,79.83,79.84,319000000.0
2009-06-11 13:36:00,79.835,79.835,79.79,79.805,364599999.0
2009-06-11 13:37:00,79.805,79.825,79.805,79.815,294800000.0
2009-06-11 13:38:00,79.815,79.865,79.815,79.845,465600001.0
2009-06-11 13:39:00,79.845,79.865,79.835,79.845,374400000.0
2009-06-11 13:40:00,79.845,79.855,79.835,79.84,469600000.0
2009-06-11 13:41:00,79.835,79.845,79.805,79.805,356399999.0
2009-06-11 13:42:00,79.805,79.835,79.805,79.825,480400000.0
2009-06-11 13:43:00,79.825,79.875,79.805,79.865,494399999.0
2009-06-11 13:44:00,79.87,79.905,79.87,79.905,527200000.0
2009-06-11 13:45:00,79.915,79.925,79.895,79.91,582400001.0
2009-06-11 13:46:00,79.91,79.91,79.87,79.885,383399999.0
2009-06-11 13:47:00,79.885,79.935,79.87,79.925,404599999.0
2009-06-11 13:48:00,79.925,79.985,79.905,79.97,575200001.0
2009-06-11 13:49:00,79.975,79.985,79.95,79.975,429200000.0
2009-06-11 13:50:00,79.965,80.015,79.96,79.98,632000000.0
2009-06-11 13:51:00,79.98,79.99,79.945,79.985,564000000.0
2009-06-11 13:52:00,79.985,80.0,79.935,79.95,490800003.0
2009-06-11 13:53:00,79.955,79.965,79.925,79.945,692400001.0
2009-06-11 13:54:00,79.945,79.95,79.925,79.94,654200004.0
2009-06-11 13:55:00,79.94,79.94,79.875,79.91,280500001.0
2009-06-11 13:56:00,79.91,79.945,79.895,79.9,367800000.0
2009-06-11 13:57:00,79.9,79.9,79.85,79.85,173200002.0
2009-06-11 13:58:00,79.85,79.895,79.85,79.86,371600000.0
2009-06-11 13:59:00,79.86,79.87,79.85,79.86,262200000.0
2009-06-11 14:00:00,79.86,79.86,79.84,79.855,125000000.0
2009-06-11 14:01:00,79.855,79.855,79.82,79.83,215100000.0
2009-06-11 14:02:00,79.83,79.87,79.83,79.84,460400000.0
2009-06-11 14:03:00,79.825,79.85,79.825,79.85,727800000.0
2009-06-11 14:04:00,79.85,79.85,79.825,79.84,394000000.0
2009-06-11 14:05:00,79.84,79.87,79.84,79.86,466600000.0
2009-06-11 14:06:00,79.86,79.86,79.825,79.84,322000000.0
2009-06-11 14:07:00,79.83,79.84,79.78,79.8,561800000.0
2009-06-11 14:08:00,79.8,79.83,79.78,79.805,203600000.0
2009-06-11 14:09:00,79.805,79.81,79.795,79.8,173000000.0
2009-06-11 14:10:00,79.8,79.83,79.795,79.8,290200001.0
2009-06-11 14:11:00,79.8,79.845,79.8,79.82,526800000.0
2009-06-11 14:12:00,79.81,79.84,79.81,79.825,606400000.0
2009-06-11 14:13:00,79.84,79.855,79.82,79.835,283200001.0
2009-06-11 14:14:00,79.835,79.855,79.805,79.805,426200001.0
2009-06-11 14:15:00,79.805,79.835,79.775,79.825,523400001.0
2009-06-11 14:16:00,79.825,79.825,79.77,79.78,549799996.0
2009-06-11 14:17:00,79.78,79.78,79.755,79.775,315600000.0
2009-06-11 14:18:00,79.775,79.79,79.76,79.77,417800001.0
2009-06-11 14:19:00,79.79,79.83,79.775,79.82,625400001.0
2009-06-11 14:20:00,79.82,79.82,79.785,79.785,656800000.0
2009-06-11 14:21:00,79.795,79.81,79.785,79.81,329400000.0
2009-06-11 14:22:00,79.81,79.81,79.765,79.78,392000000.0
2009-06-11 14:23:00,79.775,79.79,79.765,79.765,331200000.0
2009-06-11 14:24:00,79.76,79.765,79.735,79.745,634400002.0
2009-06-11 14:25:00,79.735,79.75,79.7,79.72,503999999.0
2009-06-11 14:26:00,79.72,79.735,79.69,79.735,549399999.0
2009-06-11 14:27:00,79.73,79.73,79.705,79.73,438200000.0
2009-06-11 14:28:00,79.73,79.77,79.71,79.755,364799999.0
2009-06-11 14:29:00,79.755,79.79,79.745,79.79,580400001.0
2009-06-11 14:30:00,79.79,79.91,79.79,79.815,544500002.0
2009-06-11 14:31:00,79.82,79.955,79.815,79.9,436800000.0
2009-06-11 14:32:00,79.895,79.92,79.725,79.725,537699999.0
2009-06-11 14:33:00,79.725,79.725,79.62,79.68,669800000.0
2009-06-11 14:34:00,79.68,79.77,79.675,79.73,527799999.0
2009-06-11 14:35:00,79.73,79.78,79.685,79.78,507200000.0
2009-06-11 14:36:00,79.78,79.795,79.71,79.71,522400000.0
2009-06-11 14:37:00,79.71,79.74,79.675,79.68,506200001.0
2009-06-11 14:38:00,79.68,79.77,79.68,79.77,594399999.0
2009-06-11 14:39:00,79.77,79.82,79.745,79.795,426400002.0
2009-06-11 14:40:00,79.805,79.815,79.78,79.79,753599999.0
2009-06-11 14:41:00,79.795,79.8,79.725,79.78,549599997.0
2009-06-11 14:42:00,79.79,79.86,79.785,79.85,588200000.0
2009-06-11 14:43:00,79.835,79.84,79.74,79.74,919600001.0
2009-06-11 14:44:00,79.745,79.76,79.7,79.705,530400001.0
2009-06-11 14:45:00,79.705,79.725,79.665,79.71,432400000.0
2009-06-11 14:46:00,79.715,79.72,79.68,79.715,347200000.0
2009-06-11 14:47:00,79.715,79.745,79.705,79.745,347200000.0
2009-06-11 14:48:00,79.75,79.795,79.74,79.795,570800000.0
2009-06-11 14:49:00,79.795,79.8,79.785,79.785,436799998.0
2009-06-11 14:50:00,79.785,79.805,79.755,79.77,756200000.0
2009-06-11 14:51:00,79.77,79.815,79.71,79.725,651999999.0
2009-06-11 14:52:00,79.73,79.74,79.705,79.71,465600000.0
2009-06-11 14:53:00,79.71,79.71,79.67,79.675,399400000.0
2009-06-11 14:54:00,79.675,79.705,79.665,79.695,504200000.0
2009-06-11 14:55:00,79.7,79.73,79.675,79.71,523799999.0
2009-06-11 14:56:00,79.71,79.745,79.685,79.685,797799998.0
2009-06-11 14:57:00,79.68,79.72,79.675,79.71,570399998.0
2009-06-11 14:58:00,79.695,79.715,79.69,79.715,465000000.0
2009-06-11 14:59:00,79.715,79.755,79.71,79.72,451200000.0
2009-06-11 15:00:00,79.72,79.72,79.67,79.71,340800000.0
2009-06-11 15:01:00,79.705,79.77,79.705,79.77,432799998.0
2009-06-11 15:02:00,79.77,79.77,79.705,79.715,610799999.0
2009-06-11 15:03:00,79.715,79.715,79.64,79.695,536600000.0
2009-06-11 15:04:00,79.685,79.785,79.68,79.78,466000000.0
2009-06-11 15:05:00,79.78,79.81,79.77,79.805,496400000.0
2009-06-11 15:06:00,79.8,79.85,79.8,79.835,378000000.0
2009-06-11 15:07:00,79.835,79.86,79.815,79.82,510800000.0
2009-06-11 15:08:00,79.815,79.845,79.81,79.81,448400000.0
2009-06-11 15:09:00,79.815,79.825,79.79,79.795,500200002.0
2009-06-11 15:10:00,79.795,79.925,79.795,79.925,532400000.0
2009-06-11 15:11:00,79.93,79.93,79.865,79.87,517800000.0
2009-06-11 15:12:00,79.87,79.915,79.865,79.9,522400000.0
2009-06-11 15:13:00,79.89,79.9,79.85,79.85,373600000.0
2009-06-11 15:14:00,79.85,79.855,79.835,79.855,400400000.0
2009-06-11 15:15:00,79.85,79.86,79.815,79.855,662600000.0
2009-06-11 15:16:00,79.855,79.86,79.78,79.785,346800001.0
2009-06-11 15:17:00,79.785,79.82,79.765,79.78,342600000.0
2009-06-11 15:18:00,79.78,79.82,79.775,79.78,445800002.0
2009-06-11 15:19:00,79.78,79.81,79.77,79.795,365200000.0
2009-06-11 15:20:00,79.795,79.815,79.765,79.77,536999998.0
2009-06-11 15:21:00,79.77,79.8,79.77,79.78,480400000.0
2009-06-11 15:22:00,79.78,79.84,79.77,79.84,193200000.0
2009-06-11 15:23:00,79.84,79.85,79.84,79.845,155600000.0
2009-06-11 15:24:00,79.84,79.845,79.825,79.835,179400000.0
2009-06-11 15:25:00,79.83,79.835,79.805,79.815,306400000.0
2009-06-11 15:26:00,79.815,79.86,79.815,79.85,443199997.0
2009-06-11 15:27:00,79.845,79.9,79.845,79.895,480600000.0
2009-06-11 15:28:00,79.895,79.92,79.885,79.895,431200000.0
2009-06-11 15:29:00,79.895,79.935,79.895,79.9,361600000.0
2009-06-11 15:30:00,79.915,79.985,79.915,79.955,444400000.0
2009-06-11 15:31:00,79.945,79.975,79.94,79.965,415199999.0
2009-06-11 15:32:00,79.97,80.01,79.955,79.985,423600000.0
2009-06-11 15:33:00,79.995,80.025,79.945,79.96,493400000.0
2009-06-11 15:34:00,79.96,79.985,79.95,79.985,243200000.0
2009-06-11 15:35:00,79.975,80.0,79.965,79.985,277000000.0
2009-06-11 15:36:00,79.995,80.01,79.94,79.94,241800000.0
2009-06-11 15:37:00,79.945,79.955,79.85,79.865,461800000.0
2009-06-11 15:38:00,79.865,79.87,79.83,79.845,307600000.0
2009-06-11 15:39:00,79.845,79.925,79.845,79.915,260800000.0
2009-06-11 15:40:00,79.915,79.95,79.885,79.925,239100000.0
2009-06-11 15:41:00,79.925,79.965,79.915,79.965,379599999.0
2009-06-11 15:42:00,79.965,79.965,79.915,79.925,335800000.0
2009-06-11 15:43:00,79.925,79.94,79.9,79.91,487200000.0
2009-06-11 15:44:00,79.915,79.93,79.885,79.89,422200000.0
2009-06-11 15:45:00,79.895,80.025,79.885,80.02,347800000.0
2009-06-11 15:46:00,80.02,80.05,79.995,80.02,311800000.0
2009-06-11 15:47:00,80.025,80.13,80.015,80.115,360300000.0
2009-06-11 15:48:00,80.11,80.15,80.09,80.14,233800000.0
2009-06-11 15:49:00,80.14,80.16,80.1,80.13,278500000.0
2009-06-11 15:50:00,80.14,80.19,80.12,80.18,321600000.0
2009-06-11 15:51:00,80.18,80.25,80.18,80.24,286999999.0
2009-06-11 15:52:00,80.24,80.26,80.22,80.23,265900000.0
2009-06-11 15:53:00,80.23,80.235,80.18,80.2,288600000.0
2009-06-11 15:54:00,80.2,80.2,80.17,80.17,309200000.0
2009-06-11 15:55:00,80.17,80.19,80.15,80.16,215199999.0
2009-06-11 15:56:00,80.16,80.2,80.14,80.165,373300000.0
2009-06-11 15:57:00,80.165,80.195,80.15,80.15,375000000.0
2009-06-11 15:58:00,80.15,80.15,80.125,80.13,166200000.0
2009-06-11 15:59:00,80.125,80.13,80.095,80.105,228400000.0
2009-06-11 16:00:00,80.105,80.16,80.105,80.15,309800000.0
2009-06-11 16:01:00,80.155,80.19,80.135,80.16,316599999.0
2009-06-11 16:02:00,80.155,80.17,80.13,80.14,303600000.0
2009-06-11 16:03:00,80.14,80.14,80.075,80.075,292000000.0
2009-06-11 16:04:00,80.065,80.105,80.055,80.06,342400001.0
2009-06-11 16:05:00,80.06,80.075,79.985,79.995,216000001.0
2009-06-11 16:06:00,80.005,80.08,79.985,80.075,219200000.0
2009-06-11 16:07:00,80.075,80.11,80.03,80.03,320400000.0
2009-06-11 16:08:00,80.04,80.12,80.04,80.11,251800000.0
2009-06-11 16:09:00,80.11,80.125,80.065,80.1,282800000.0
2009-06-11 16:10:00,80.095,80.18,80.095,80.18,306200000.0
2009-06-11 16:11:00,80.18,80.19,80.12,80.12,279200000.0
2009-06-11 16:12:00,80.12,80.165,80.08,80.145,310600000.0
2009-06-11 16:13:00,80.15,80.175,80.14,80.155,170800000.0
2009-06-11 16:14:00,80.155,80.255,80.14,80.255,423700000.0
2009-06-11 16:15:00,80.255,80.305,80.24,80.25,298300000.0
2009-06-11 16:16:00,80.255,80.28,80.185,80.19,254600000.0
2009-06-11 16:17:00,80.195,80.215,80.175,80.205,358600000.0
2009-06-11 16:18:00,80.2,80.205,80.18,80.19,468500001.0
2009-06-11 16:19:00,80.185,80.2,80.125,80.165,222300000.0
2009-06-11 16:20:00,80.165,80.24,80.165,80.2,264800000.0
2009-06-11 16:21:00,80.2,80.22,80.17,80.17,274000000.0
2009-06-11 16:22:00,80.165,80.18,80.1,80.13,338600000.0
2009-06-11 16:23:00,80.13,80.13,80.035,80.085,288800000.0
2009-06-11 16:24:00,80.095,80.12,80.06,80.1,253600000.0
2009-06-11 16:25:00,80.1,80.12,80.05,80.05,278200000.0
2009-06-11 16:26:00,80.05,80.075,80.035,80.065,236599999.0
2009-06-11 16:27:00,80.065,80.07,80.02,80.03,242400001.0
2009-06-11 16:28:00,80.01,80.04,80.005,80.005,207400000.0
2009-06-11 16:29:00,80.005,80.01,79.96,79.995,148200000.0
2009-06-11 16:30:00,79.995,80.055,79.995,80.05,170200000.0
2009-06-11 16:31:00,80.045,80.11,80.045,80.095,418200000.0
2009-06-11 16:32:00,80.095,80.115,80.055,80.055,521199999.0
2009-06-11 16:33:00,80.06,80.095,80.055,80.075,203800000.0
2009-06-11 16:34:00,80.075,80.085,79.985,79.99,305000000.0
2009-06-11 16:35:00,79.99,80.045,79.99,80.02,132900000.0
2009-06-11 16:36:00,80.015,80.035,79.975,79.99,208000000.0
2009-06-11 16:37:00,79.985,80.02,79.975,79.975,289100001.0
2009-06-11 16:38:00,79.985,80.065,79.975,80.065,146000000.0
2009-06-11 16:39:00,80.065,80.065,80.015,80.04,266000000.0
2009-06-11 16:40:00,80.04,80.06,79.995,80.015,211200000.0
2009-06-11 16:41:00,80.025,80.05,79.995,80.0,228600000.0
2009-06-11 16:42:00,80.0,80.015,79.995,80.01,85200001.0
2009-06-11 16:43:00,80.01,80.04,80.005,80.035,194800000.0
2009-06-11 16:44:00,80.035,80.035,79.985,80.02,171600000.0
2009-06-11 16:45:00,80.025,80.045,79.985,79.985,177600000.0
2009-06-11 16:46:00,79.98,80.03,79.975,80.025,149600000.0
2009-06-11 16:47:00,80.025,80.05,80.01,80.045,146200000.0
2009-06-11 16:48:00,80.05,80.05,80.01,80.01,223600000.0
2009-06-11 16:49:00,80.01,80.08,80.005,80.075,198200000.0
2009-06-11 16:50:00,80.075,80.09,80.065,80.075,78000000.0
2009-06-11 16:51:00,80.07,80.075,80.05,80.075,201999999.0
2009-06-11 16:52:00,80.07,80.08,80.05,80.08,223400001.0
2009-06-11 16:53:00,80.085,80.085,80.01,80.01,349200000.0
2009-06-11 16:54:00,80.01,80.03,80.0,80.005,321199997.0
2009-06-11 16:55:00,80.01,80.01,79.96,79.96,239000000.0
2009-06-11 16:56:00,79.975,80.025,79.96,80.02,244600000.0
2009-06-11 16:57:00,80.02,80.03,79.96,79.97,204400000.0
2009-06-11 16:58:00,79.97,79.985,79.95,79.985,275200001.0
2009-06-11 16:59:00,79.985,79.99,79.935,79.95,351600000.0
2009-06-11 17:00:00,79.95,80.0,79.95,79.98,250000000.0
2009-06-11 17:01:00,79.975,79.985,79.95,79.95,322400001.0
2009-06-11 17:02:00,79.95,79.975,79.92,79.92,357800000.0
2009-06-11 17:03:00,79.915,79.925,79.885,79.9,264800000.0
2009-06-11 17:04:00,79.9,79.93,79.9,79.925,293200000.0
2009-06-11 17:05:00,79.925,79.97,79.91,79.97,328400000.0
2009-06-11 17:06:00,79.965,80.02,79.955,80.02,374800000.0
2009-06-11 17:07:00,80.025,80.035,79.96,79.965,322300000.0
2009-06-11 17:08:00,79.97,79.975,79.92,79.93,271100000.0
2009-06-11 17:09:00,79.93,79.94,79.905,79.925,236400000.0
2009-06-11 17:10:00,79.925,79.945,79.885,79.885,210500000.0
2009-06-11 17:11:00,79.885,79.94,79.885,79.935,265200000.0
2009-06-11 17:12:00,79.93,79.99,79.92,79.97,304600000.0
2009-06-11 17:13:00,79.98,80.005,79.965,79.975,235200001.0
2009-06-11 17:14:00,79.975,80.035,79.975,80.025,314000000.0
2009-06-11 17:15:00,80.025,80.025,79.97,79.97,217600000.0
2009-06-11 17:16:00,79.97,79.995,79.96,79.995,223800000.0
2009-06-11 17:17:00,79.995,80.055,79.995,80.035,172200000.0
2009-06-11 17:18:00,80.035,80.135,80.035,80.105,306799999.0
2009-06-11 17:19:00,80.11,80.14,80.1,80.12,245200000.0
2009-06-11 17:20:00,80.12,80.13,80.095,80.115,302600000.0
2009-06-11 17:21:00,80.105,80.11,80.085,80.09,390799999.0
2009-06-11 17:22:00,80.09,80.095,80.075,80.095,252200000.0
2009-06-11 17:23:00,80.09,80.105,80.08,80.095,169800000.0
2009-06-11 17:24:00,80.1,80.11,80.08,80.09,241400000.0
2009-06-11 17:25:00,80.085,80.1,80.02,80.03,475600001.0
2009-06-11 17:26:00,80.035,80.06,80.02,80.03,478399999.0
2009-06-11 17:27:00,80.025,80.08,80.025,80.075,120200000.0
2009-06-11 17:28:00,80.075,80.075,80.03,80.065,179400000.0
2009-06-11 17:29:00,80.06,80.075,80.045,80.065,356799999.0
2009-06-11 17:30:00,80.065,80.1,80.05,80.09,225600000.0
2009-06-11 17:31:00,80.09,80.125,80.065,80.095,576000002.0
2009-06-11 17:32:00,80.095,80.105,80.055,80.095,703900001.0
2009-06-11 17:33:00,80.1,80.14,80.09,80.115,399800000.0
2009-06-11 17:34:00,80.115,80.125,80.09,80.09,267800000.0
2009-06-11 17:35:00,80.085,80.115,80.065,80.09,296400000.0
2009-06-11 17:36:00,80.095,80.11,80.08,80.09,204600000.0
2009-06-11 17:37:00,80.085,80.105,80.075,80.1,103600001.0
2009-06-11 17:38:00,80.09,80.11,80.06,80.085,253800001.0
2009-06-11 17:39:00,80.085,80.12,80.08,80.12,177800000.0
2009-06-11 17:40:00,80.115,80.14,80.105,80.105,204800000.0
2009-06-11 17:41:00,80.105,80.12,80.09,80.115,79400000.0
2009-06-11 17:42:00,80.105,80.105,80.075,80.08,194800000.0
2009-06-11 17:43:00,80.085,80.115,80.06,80.1,312000000.0
2009-06-11 17:44:00,80.1,80.12,80.08,80.1,209600000.0
2009-06-11 17:45:00,80.1,80.1,80.065,80.07,150600000.0
2009-06-11 17:46:00,80.07,80.115,80.06,80.11,200400000.0
2009-06-11 17:47:00,80.11,80.15,80.1,80.125,294600000.0
2009-06-11 17:48:00,80.125,80.17,80.125,80.165,206000000.0
2009-06-11 17:49:00,80.17,80.17,80.115,80.13,303000000.0
2009-06-11 17:50:00,80.13,80.16,80.115,80.15,132000000.0
2009-06-11 17:51:00,80.145,80.175,80.145,80.175,328600000.0
2009-06-11 17:52:00,80.175,80.19,80.155,80.19,190400000.0
2009-06-11 17:53:00,80.19,80.215,80.18,80.215,214400000.0
2009-06-11 17:54:00,80.215,80.215,80.185,80.195,200400000.0
2009-06-11 17:55:00,80.195,80.235,80.195,80.205,137200000.0
2009-06-11 17:56:00,80.205,80.23,80.195,80.23,405599997.0
2009-06-11 17:57:00,80.235,80.265,80.195,80.245,334000000.0
2009-06-11 17:58:00,80.245,80.25,80.18,80.18,238700000.0
2009-06-11 17:59:00,80.19,80.205,80.16,80.16,346200001.0
2009-06-11 18:00:00,80.16,80.16,80.1,80.125,252200000.0
2009-06-11 18:01:00,80.12,80.17,80.12,80.125,231600000.0
2009-06-11 18:02:00,80.135,80.155,80.125,80.145,342400000.0
2009-06-11 18:03:00,80.14,80.185,80.135,80.17,406000000.0
2009-06-11 18:04:00,80.17,80.205,80.16,80.195,316400000.0
2009-06-11 18:05:00,80.19,80.215,80.19,80.205,170800000.0
2009-06-11 18:06:00,80.215,80.23,80.21,80.225,16600000.0
2009-06-11 18:07:00,80.215,80.23,80.16,80.16,122000000.0
2009-06-11 18:08:00,80.165,80.175,80.115,80.12,168300000.0
2009-06-11 18:09:00,80.115,80.155,80.105,80.13,214600000.0
2009-06-11 18:10:00,80.135,80.14,80.105,80.135,196400000.0
2009-06-11 18:11:00,80.15,80.185,80.12,80.12,241800000.0
2009-06-11 18:12:00,80.105,80.155,80.105,80.145,255800000.0
2009-06-11 18:13:00,80.125,80.13,80.07,80.085,350399999.0
2009-06-11 18:14:00,80.085,80.165,80.075,80.16,227000000.0
2009-06-11 18:15:00,80.16,80.16,80.13,80.13,141600000.0
2009-06-11 18:16:00,80.13,80.17,80.13,80.17,144200000.0
2009-06-11 18:17:00,80.17,80.18,80.13,80.16,235000001.0
2009-06-11 18:18:00,80.16,80.19,80.15,80.165,274000000.0
2009-06-11 18:19:00,80.175,80.2,80.175,80.2,125000000.0
2009-06-11 18:20:00,80.2,80.2,80.115,80.13,351000000.0
2009-06-11 18:21:00,80.13,80.195,80.12,80.195,296800000.0
2009-06-11 18:22:00,80.19,80.22,80.175,80.195,386600000.0
2009-06-11 18:23:00,80.2,80.205,80.18,80.19,252800000.0
2009-06-11 18:24:00,80.205,80.225,80.2,80.215,68000000.0
2009-06-11 18:25:00,80.215,80.225,80.195,80.195,212200000.0
2009-06-11 18:26:00,80.2,80.205,80.175,80.205,112600000.0
2009-06-11 18:27:00,80.205,80.225,80.165,80.19,375800000.0
2009-06-11 18:28:00,80.185,80.195,80.165,80.17,226800000.0
2009-06-11 18:29:00,80.165,80.18,80.165,80.175,82000000.0
2009-06-11 18:30:00,80.175,80.23,80.17,80.19,202000000.0
2009-06-11 18:31:00,80.19,80.25,80.185,80.24,345600000.0
2009-06-11 18:32:00,80.24,80.26,80.235,80.25,158800000.0
2009-06-11 18:33:00,80.245,80.27,80.235,80.265,257400000.0
2009-06-11 18:34:00,80.26,80.26,80.225,80.235,289000000.0
2009-06-11 18:35:00,80.24,80.24,80.195,80.21,224600000.0
2009-06-11 18:36:00,80.22,80.245,80.21,80.235,162200000.0
2009-06-11 18:37:00,80.24,80.27,80.21,80.25,326000000.0
2009-06-11 18:38:00,80.25,80.27,80.195,80.21,286000000.0
2009-06-11 18:39:00,80.205,80.27,80.195,80.235,338400000.0
2009-06-11 18:40:00,80.245,80.26,80.235,80.255,236200001.0
2009-06-11 18:41:00,80.255,80.27,80.255,80.265,120800000.0
2009-06-11 18:42:00,80.26,80.275,80.255,80.26,219000000.0
2009-06-11 18:43:00,80.265,80.265,80.21,80.215,107200000.0
2009-06-11 18:44:00,80.215,80.265,80.215,80.265,347800000.0
2009-06-11 18:45:00,80.27,80.355,80.27,80.355,315600000.0
2009-06-11 18:46:00,80.345,80.345,80.285,80.32,197600000.0
2009-06-11 18:47:00,80.315,80.335,80.265,80.28,198800000.0
2009-06-11 18:48:00,80.285,80.285,80.275,80.28,28800000.0
2009-06-11 18:49:00,80.27,80.27,80.245,80.25,181200000.0
2009-06-11 18:50:00,80.25,80.285,80.235,80.285,314400000.0
2009-06-11 18:51:00,80.285,80.285,80.22,80.22,272200000.0
2009-06-11 18:52:00,80.225,80.23,80.205,80.225,214200000.0
2009-06-11 18:53:00,80.235,80.31,80.235,80.29,246100000.0
2009-06-11 18:54:00,80.29,80.335,80.28,80.315,306200000.0
2009-06-11 18:55:00,80.315,80.425,80.315,80.41,331000000.0
2009-06-11 18:56:00,80.395,80.405,80.33,80.37,482000000.0
2009-06-11 18:57:00,80.37,80.435,80.355,80.43,366400001.0
2009-06-11 18:58:00,80.445,80.45,80.38,80.385,491400000.0
2009-06-11 18:59:00,80.385,80.395,80.345,80.37,264800000.0
2009-06-11 19:00:00,80.36,80.38,80.28,80.28,398400000.0
2009-06-11 19:01:00,80.275,80.36,80.275,80.325,148000000.0
2009-06-11 19:02:00,80.335,80.38,80.325,80.36,612399999.0
2009-06-11 19:03:00,80.36,80.37,80.135,80.135,612499999.0
2009-06-11 19:04:00,80.13,80.195,80.11,80.165,329600000.0
2009-06-11 19:05:00,80.16,80.16,80.105,80.13,371000000.0
2009-06-11 19:06:00,80.125,80.145,80.095,80.135,286000000.0
2009-06-11 19:07:00,80.135,80.15,80.085,80.12,352599999.0
2009-06-11 19:08:00,80.12,80.155,80.085,80.11,448000000.0
2009-06-11 19:09:00,80.105,80.15,80.095,80.105,602999998.0
2009-06-11 19:10:00,80.105,80.14,80.09,80.125,391600000.0
2009-06-11 19:11:00,80.12,80.14,80.1,80.125,311600000.0
2009-06-11 19:12:00,80.12,80.13,80.095,80.1,175800000.0
2009-06-11 19:13:00,80.1,80.1,80.025,80.03,328999999.0
2009-06-11 19:14:00,80.03,80.035,79.995,80.005,244800000.0
2009-06-11 19:15:00,80.005,80.035,79.985,79.995,479400000.0
2009-06-11 19:16:00,80.0,80.095,79.995,80.085,498800000.0
2009-06-11 19:17:00,80.08,80.105,80.045,80.07,351200000.0
2009-06-11 19:18:00,80.06,80.115,80.06,80.09,322000000.0
2009-06-11 19:19:00,80.085,80.17,80.065,80.16,304600000.0
2009-06-11 19:20:00,80.155,80.18,80.13,80.165,247800000.0
2009-06-11 19:21:00,80.16,80.195,80.15,80.165,281200000.0
2009-06-11 19:22:00,80.17,80.175,80.155,80.16,147000000.0
2009-06-11 19:23:00,80.16,80.19,80.15,80.155,208200000.0
2009-06-11 19:24:00,80.15,80.18,80.145,80.17,181600000.0
2009-06-11 19:25:00,80.165,80.18,80.12,80.125,246400000.0
2009-06-11 19:26:00,80.125,80.135,80.085,80.115,305600000.0
2009-06-11 19:27:00,80.13,80.185,80.115,80.185,404000000.0
2009-06-11 19:28:00,80.18,80.215,80.115,80.115,371300001.0
2009-06-11 19:29:00,80.115,80.155,80.1,80.12,261400000.0
2009-06-11 19:30:00,80.12,80.18,80.11,80.13,246900000.0
2009-06-11 19:31:00,80.135,80.15,80.105,80.105,310800000.0
2009-06-11 19:32:00,80.12,80.135,80.1,80.115,167000000.0
2009-06-11 19:33:00,80.115,80.14,80.095,80.11,120200000.0
2009-06-11 19:34:00,80.105,80.135,80.09,80.115,306800000.0
2009-06-11 19:35:00,80.11,80.115,80.02,80.025,504599999.0
2009-06-11 19:36:00,80.035,80.16,80.035,80.085,423000000.0
2009-06-11 19:37:00,80.09,80.125,80.02,80.025,355900000.0
2009-06-11 19:38:00,80.02,80.07,80.02,80.04,208800000.0
2009-06-11 19:39:00,80.035,80.05,80.005,80.015,201000000.0
2009-06-11 19:40:00,80.02,80.02,79.97,79.995,274400000.0
2009-06-11 19:41:00,79.985,80.035,79.975,80.015,390600000.0
2009-06-11 19:42:00,80.025,80.085,80.02,80.05,307000000.0
2009-06-11 19:43:00,80.045,80.055,80.015,80.015,253400000.0
2009-06-11 19:44:00,80.015,80.075,80.01,80.07,154200000.0
2009-06-11 19:45:00,80.07,80.105,80.055,80.1,151600001.0
2009-06-11 19:46:00,80.095,80.115,80.08,80.1,201000000.0
2009-06-11 19:47:00,80.1,80.13,80.1,80.115,186000000.0
2009-06-11 19:48:00,80.115,80.145,80.1,80.105,192400000.0
2009-06-11 19:49:00,80.1,80.105,80.01,80.07,138600000.0
2009-06-11 19:50:00,80.06,80.06,80.01,80.015,231400000.0
2009-06-11 19:51:00,80.03,80.035,80.01,80.02,319600000.0
2009-06-11 19:52:00,80.02,80.065,80.02,80.065,138000000.0
2009-06-11 19:53:00,80.055,80.095,80.045,80.065,306200000.0
2009-06-11 19:54:00,80.065,80.09,80.055,80.065,168600001.0
2009-06-11 19:55:00,80.065,80.065,80.015,80.025,189600000.0
2009-06-11 19:56:00,80.025,80.07,80.02,80.07,349400000.0
2009-06-11 19:57:00,80.075,80.08,80.045,80.06,192400000.0
2009-06-11 19:58:00,80.06,80.075,80.015,80.03,147400000.0
2009-06-11 19:59:00,80.035,80.12,80.035,80.095,208400000.0
2009-06-11 20:00:00,80.1,80.105,80.055,80.065,410799999.0
2009-06-11 20:01:00,80.065,80.085,80.045,80.075,127600000.0
2009-06-11 20:02:00,80.075,80.08,80.03,80.055,142800000.0
2009-06-11 20:03:00,80.06,80.095,80.04,80.04,134000000.0
2009-06-11 20:04:00,80.045,80.085,80.04,80.045,102000000.0
2009-06-11 20:05:00,80.05,80.095,80.035,80.09,384800000.0
2009-06-11 20:06:00,80.095,80.095,80.065,80.075,182600000.0
2009-06-11 20:07:00,80.07,80.095,80.055,80.065,318400000.0
2009-06-11 20:08:00,80.085,80.095,80.035,80.065,254200000.0
2009-06-11 20:09:00,80.065,80.07,80.025,80.035,162600000.0
2009-06-11 20:10:00,80.035,80.06,80.025,80.055,206200000.0
2009-06-11 20:11:00,80.05,80.065,80.045,80.055,191800000.0
2009-06-11 20:12:00,80.055,80.06,80.02,80.035,317000000.0
2009-06-11 20:13:00,80.035,80.115,80.025,80.08,330199999.0
2009-06-11 20:14:00,80.08,80.105,80.075,80.095,67400000.0
2009-06-11 20:15:00,80.095,80.145,80.09,80.115,172200000.0
2009-06-11 20:16:00,80.115,80.135,80.085,80.095,351400001.0
2009-06-11 20:17:00,80.09,80.1,80.07,80.075,128800000.0
2009-06-11 20:18:00,80.07,80.08,80.045,80.045,257800000.0
2009-06-11 20:19:00,80.05,80.175,80.05,80.15,125800000.0
2009-06-11 20:20:00,80.14,80.15,80.12,80.15,61800000.0
2009-06-11 20:21:00,80.15,80.185,80.14,80.175,83600000.0
2009-06-11 20:22:00,80.18,80.195,80.145,80.16,148400000.0
2009-06-11 20:23:00,80.16,80.185,80.16,80.16,64600000.0
2009-06-11 20:24:00,80.165,80.18,80.085,80.12,225100000.0
2009-06-11 20:25:00,80.11,80.14,80.095,80.135,148800000.0
2009-06-11 20:26:00,80.14,80.175,80.135,80.175,110400000.0
2009-06-11 20:27:00,80.155,80.17,80.15,80.17,74600000.0
2009-06-11 20:28:00,80.165,80.18,80.15,80.15,45400000.0
2009-06-11 20:29:00,80.155,80.155,80.14,80.15,72400000.0
2009-06-11 20:30:00,80.16,80.21,80.15,80.195,71600000.0
2009-06-11 20:31:00,80.2,80.22,80.195,80.205,125800000.0
2009-06-11 20:32:00,80.215,80.22,80.19,80.195,209800000.0
2009-06-11 20:33:00,80.195,80.205,80.165,80.175,151200000.0
2009-06-11 20:34:00,80.17,80.19,80.125,80.145,239800000.0
2009-06-11 20:35:00,80.145,80.155,80.125,80.135,219400000.0
2009-06-11 20:36:00,80.13,80.135,80.125,80.125,34000000.0
2009-06-11 20:37:00,80.13,80.135,80.075,80.09,130600000.0
2009-06-11 20:38:00,80.1,80.105,80.045,80.055,124800000.0
2009-06-11 20:39:00,80.045,80.085,80.04,80.05,325999999.0
2009-06-11 20:40:00,80.05,80.055,80.035,80.035,30200000.0
2009-06-11 20:41:00,80.035,80.05,80.035,80.04,35200000.0
2009-06-11 20:42:00,80.045,80.05,80.005,80.01,96000000.0
2009-06-11 20:43:00,80.01,80.05,79.975,80.045,272200000.0
2009-06-11 20:44:00,80.03,80.03,80.015,80.025,70000000.0
2009-06-11 20:45:00,80.03,80.03,80.005,80.02,71800000.0
2009-06-11 20:46:00,80.02,80.02,79.985,79.995,141000000.0
2009-06-11 20:47:00,79.995,80.075,79.985,80.065,106800000.0
2009-06-11 20:48:00,80.065,80.085,80.04,80.055,135800000.0
2009-06-11 20:49:00,80.045,80.05,80.025,80.05,81800000.0
2009-06-11 20:50:00,80.04,80.07,80.035,80.07,65600000.0
2009-06-11 20:51:00,80.07,80.07,80.025,80.04,194800000.0
2009-06-11 20:52:00,80.035,80.06,80.03,80.04,305200000.0
2009-06-11 20:53:00,80.045,80.05,80.035,80.045,88400000.0
2009-06-11 20:54:00,80.035,80.1,80.035,80.055,161600000.0
2009-06-11 20:55:00,80.055,80.12,80.055,80.12,169200000.0
2009-06-11 20:56:00,80.12,80.125,80.06,80.105,186200000.0
2009-06-11 20:57:00,80.08,80.105,80.04,80.095,180600000.0
2009-06-11 20:58:00,80.105,80.12,80.075,80.075,214000000.0
2009-06-11 20:59:00,80.075,80.2,80.075,80.17,140200000.0
2009-06-11 21:00:00,80.17,80.175,80.045,80.065,232800000.0
2009-06-11 21:01:00,80.06,80.08,80.04,80.075,175400000.0
2009-06-11 21:02:00,80.065,80.105,80.05,80.09,253400000.0
2009-06-11 21:03:00,80.085,80.175,80.025,80.065,211000000.0
2009-06-11 21:04:00,80.065,80.135,80.055,80.1,113600000.0
2009-06-11 21:05:00,80.105,80.11,80.095,80.105,31600000.0
2009-06-11 21:06:00,80.105,80.125,80.09,80.09,27000000.0
2009-06-11 21:07:00,80.1,80.115,80.09,80.115,26000000.0
2009-06-11 21:08:00,80.11,80.17,80.1,80.16,65000000.0
2009-06-11 21:09:00,80.155,80.165,80.115,80.145,119200000.0
2009-06-11 21:10:00,80.155,80.155,80.13,80.135,63800000.0
2009-06-11 21:11:00,80.135,80.145,80.13,80.135,65400000.0
2009-06-11 21:12:00,80.12,80.13,80.1,80.105,73000000.0
2009-06-11 21:13:00,80.1,80.145,80.1,80.145,54600000.0
2009-06-11 21:14:00,80.145,80.16,80.135,80.135,54000000.0
2009-06-11 21:15:00,80.15,80.17,80.145,80.17,36400000.0
2009-06-11 21:16:00,80.185,80.24,80.185,80.22,108600000.0
2009-06-11 21:17:00,80.2,80.205,80.19,80.19,54200000.0
2009-06-11 21:18:00,80.185,80.19,80.115,80.17,67600000.0
2009-06-11 21:19:00,80.165,80.175,80.145,80.155,108800000.0
2009-06-11 21:20:00,80.145,80.165,80.055,80.065,97600000.0
2009-06-11 21:21:00,80.065,80.095,80.065,80.08,147200000.0
2009-06-11 21:22:00,80.075,80.095,80.065,80.075,87400000.0
2009-06-11 21:23:00,80.08,80.14,80.06,80.07,106400000.0
2009-06-11 21:24:00,80.07,80.075,80.06,80.07,58000000.0
2009-06-11 21:25:00,80.095,80.125,80.095,80.125,38400000.0
2009-06-11 21:26:00,80.115,80.125,80.105,80.115,39800000.0
2009-06-11 21:27:00,80.105,80.115,80.105,80.115,18000000.0
2009-06-11 21:28:00,80.105,80.13,80.1,80.12,43200000.0
2009-06-11 21:29:00,80.12,80.125,80.07,80.08,143800000.0
2009-06-11 21:30:00,80.075,80.075,80.02,80.025,179000000.0
2009-06-11 21:31:00,80.02,80.02,79.965,80.005,194800000.0
2009-06-11 21:32:00,80.005,80.045,79.985,80.035,210800000.0
2009-06-11 21:33:00,80.03,80.105,80.03,80.065,147200000.0
2009-06-11 21:34:00,80.09,80.09,80.035,80.05,55600000.0
2009-06-11 21:35:00,80.055,80.065,80.045,80.055,35000000.0
2009-06-11 21:36:00,80.05,80.055,80.03,80.045,27400000.0
2009-06-11 21:37:00,80.05,80.05,80.01,80.02,108400000.0
2009-06-11 21:38:00,80.02,80.075,80.02,80.075,50000000.0
2009-06-11 21:39:00,80.08,80.09,80.045,80.06,91600000.0
2009-06-11 21:40:00,80.055,80.1,80.055,80.1,68600000.0
2009-06-11 21:41:00,80.1,80.11,80.08,80.1,71800000.0
2009-06-11 21:42:00,80.095,80.095,80.02,80.045,140600000.0
2009-06-11 21:43:00,80.045,80.085,80.04,80.075,94400000.0
2009-06-11 21:44:00,80.07,80.07,80.035,80.035,95400000.0
2009-06-11 21:45:00,80.05,80.08,80.04,80.07,109800000.0
2009-06-11 21:46:00,80.05,80.085,80.02,80.08,78700000.0
2009-06-11 21:47:00,80.075,80.085,80.035,80.08,67600000.0
2009-06-11 21:48:00,80.05,80.055,80.025,80.045,80400000.0
2009-06-11 21:49:00,80.04,80.055,80.03,80.045,26800000.0
2009-06-11 21:50:00,80.05,80.055,80.045,80.05,95400000.0
2009-06-11 21:51:00,80.045,80.055,80.04,80.055,31600000.0
2009-06-11 21:52:00,80.055,80.055,80.055,80.055,6000000.0
2009-06-11 21:53:00,80.055,80.06,80.035,80.045,30400000.0
2009-06-11 21:54:00,80.04,80.045,80.005,80.025,104800000.0
2009-06-11 21:55:00,80.02,80.02,80.0,80.005,41600000.0
2009-06-11 21:56:00,80.005,80.005,79.97,79.97,143200000.0
2009-06-11 21:57:00,79.965,79.97,79.925,79.945,228000000.0
2009-06-11 21:58:00,79.96,80.03,79.95,79.97,157200000.0
2009-06-11 21:59:00,79.97,79.98,79.95,79.95,36800000.0
2009-06-11 22:00:00,79.95,79.95,79.93,79.935,48400000.0
2009-06-11 22:01:00,79.935,79.95,79.925,79.945,21000000.0
2009-06-11 22:02:00,79.955,79.97,79.945,79.95,55800000.0
2009-06-11 22:03:00,79.955,79.97,79.945,79.945,80800000.0
2009-06-11 22:04:00,79.95,79.96,79.945,79.945,47200000.0
2009-06-11 22:05:00,79.945,79.955,79.925,79.94,34800000.0
2009-06-11 22:06:00,79.935,79.935,79.93,79.93,12200000.0
2009-06-11 22:07:00,79.935,79.95,79.93,79.945,27400000.0
2009-06-11 22:08:00,79.95,79.975,79.945,79.965,89000000.0
2009-06-11 22:09:00,79.965,79.985,79.96,79.96,41800000.0
2009-06-11 22:10:00,79.97,80.0,79.965,79.98,137400000.0
2009-06-11 22:11:00,79.98,79.985,79.965,79.985,40600000.0
2009-06-11 22:12:00,79.98,80.005,79.98,79.99,13400000.0
2009-06-11 22:13:00,79.99,79.995,79.95,79.975,176200000.0
2009-06-11 22:14:00,79.97,79.995,79.97,79.975,39800000.0
2009-06-11 22:15:00,79.975,79.975,79.935,79.935,50200000.0
2009-06-11 22:16:00,79.925,79.94,79.92,79.925,74600000.0
2009-06-11 22:17:00,79.92,79.935,79.885,79.905,101900000.0
2009-06-11 22:18:00,79.915,79.945,79.905,79.94,48400000.0
2009-06-11 22:19:00,79.945,79.945,79.9,79.905,95600000.0
2009-06-11 22:20:00,79.895,79.905,79.89,79.905,50200000.0
2009-06-11 22:21:00,79.91,79.95,79.91,79.95,36000000.0
2009-06-11 22:22:00,79.95,79.95,79.945,79.945,10800000.0
2009-06-11 22:23:00,79.955,79.985,79.955,79.985,36000000.0
2009-06-11 22:24:00,79.985,79.995,79.975,79.985,32000000.0
2009-06-11 22:25:00,79.99,80.025,79.99,80.015,96600000.0
2009-06-11 22:26:00,80.005,80.01,79.995,80.0,27400000.0
2009-06-11 22:27:00,80.0,80.005,80.0,80.005,6200000.0
2009-06-11 22:28:00,79.995,79.995,79.995,79.995,4800000.0
2009-06-11 22:29:00,79.99,80.025,79.985,80.025,25000000.0
2009-06-11 22:30:00,80.005,80.035,79.99,79.99,59200000.0
2009-06-11 22:31:00,79.99,80.025,79.975,80.01,225600000.0
2009-06-11 22:32:00,80.0,80.025,80.0,80.01,59400000.0
2009-06-11 22:33:00,80.015,80.03,80.015,80.025,125000000.0
2009-06-11 22:34:00,80.025,80.04,80.025,80.03,104000000.0
2009-06-11 22:35:00,80.035,80.05,80.025,80.05,73000000.0
2009-06-11 22:36:00,80.035,80.065,80.035,80.05,139400000.0
2009-06-11 22:37:00,80.05,80.085,80.045,80.085,285000001.0
2009-06-11 22:38:00,80.085,80.085,80.065,80.07,8800000.0
2009-06-11 22:39:00,80.07,80.07,80.035,80.035,44400000.0
2009-06-11 22:40:00,80.03,80.03,80.025,80.025,9600000.0
2009-06-11 22:41:00,80.025,80.025,80.0,80.015,30800000.0
2009-06-11 22:42:00,80.015,80.025,80.005,80.015,44600000.0
2009-06-11 22:43:00,80.015,80.015,80.01,80.01,3200000.0
2009-06-11 22:44:00,80.005,80.01,79.995,80.005,60000000.0
2009-06-11 22:45:00,80.01,80.01,79.995,80.01,53800000.0
2009-06-11 22:46:00,80.005,80.01,80.005,80.005,6000000.0
2009-06-11 22:47:00,80.005,80.01,79.995,80.0,17400000.0
2009-06-11 22:48:00,79.995,80.005,79.995,80.0,12400000.0
2009-06-11 22:49:00,80.0,80.005,79.995,80.005,29200000.0
2009-06-11 22:50:00,80.005,80.01,79.99,80.0,57400000.0
2009-06-11 22:51:00,80.0,80.015,79.99,79.99,24200000.0
2009-06-11 22:52:00,79.995,80.01,79.995,80.01,18000000.0
2009-06-11 22:53:00,80.005,80.01,80.005,80.01,10800000.0
2009-06-11 22:54:00,80.005,80.015,80.0,80.015,8400000.0
2009-06-11 22:55:00,80.02,80.025,80.01,80.01,13200000.0
2009-06-11 22:56:00,80.01,80.015,80.0,80.0,18400000.0
2009-06-11 22:57:00,80.005,80.005,79.975,79.975,35400000.0
2009-06-11 22:58:00,79.975,79.975,79.935,79.94,51600000.0
2009-06-11 22:59:00,79.945,79.955,79.935,79.945,55600000.0
2009-06-11 23:00:00,79.945,79.965,79.925,79.965,31600000.0
2009-06-11 23:01:00,79.918,79.948,79.895,79.921,241400000.0
2009-06-11 23:02:00,79.92,79.95,79.92,79.95,10400000.0
2009-06-11 23:03:00,79.935,79.935,79.935,79.935,1000000.0
2009-06-11 23:04:00,79.925,79.935,79.925,79.935,22600000.0
2009-06-11 23:05:00,79.95,79.965,79.95,79.96,8800000.0
2009-06-11 23:06:00,79.96,79.97,79.955,79.96,19200000.0
2009-06-11 23:07:00,79.96,79.97,79.94,79.945,27000000.0
2009-06-11 23:08:00,79.94,79.955,79.94,79.955,10800000.0
2009-06-11 23:09:00,79.945,79.95,79.92,79.94,10000000.0
2009-06-11 23:10:00,79.935,79.935,79.915,79.915,8800000.0
2009-06-11 23:11:00,79.92,79.97,79.905,79.915,122400000.0
2009-06-11 23:12:00,79.915,79.925,79.915,79.925,4400000.0
2009-06-11 23:13:00,79.892,79.921,79.887,79.918,166399998.0
2009-06-11 23:14:00,79.915,79.965,79.905,79.925,114600000.0
2009-06-11 23:15:00,79.93,79.95,79.915,79.925,89760000.0
2009-06-11 23:16:00,79.92,79.935,79.905,79.905,21000000.0
2009-06-11 23:17:00,79.905,79.95,79.905,79.92,77400000.0
2009-06-11 23:18:00,79.92,79.92,79.92,79.92,19800000.0
2009-06-11 23:19:00,79.92,79.92,79.91,79.92,34600000.0
2009-06-11 23:20:00,79.89,79.92,79.89,79.92,2800000.0
2009-06-11 23:21:00,79.89,79.89,79.89,79.89,1000000.0
2009-06-11 23:22:00,79.92,79.92,79.92,79.92,10000000.0
2009-06-11 23:23:00,79.91,79.92,79.91,79.92,12600000.0
2009-06-11 23:24:00,79.92,79.92,79.92,79.92,19800000.0
2009-06-11 23:25:00,79.92,79.92,79.92,79.92,14400000.0
2009-06-11 23:26:00,79.92,79.92,79.92,79.92,24000000.0
2009-06-11 23:27:00,79.92,79.92,79.92,79.92,9000000.0
2009-06-11 23:28:00,79.91,79.91,79.91,79.91,1000000.0
2009-06-11 23:29:00,79.92,79.92,79.89,79.92,17200000.0
2009-06-11 23:30:00,79.858,79.866,79.824,79.86,726800000.0
2009-06-11 23:31:00,79.9,79.92,79.9,79.92,9800000.0
2009-06-11 23:32:00,79.92,79.94,79.89,79.89,26500000.0
2009-06-11 23:33:00,79.92,79.92,79.895,79.895,10000000.0
2009-06-11 23:34:00,79.92,79.92,79.92,79.92,3600000.0
2009-06-11 23:35:00,79.89,79.92,79.89,79.92,10000000.0
2009-06-11 23:36:00,79.92,79.92,79.92,79.92,1800000.0
2009-06-11 23:37:00,79.92,79.92,79.92,79.92,1800000.0
2009-06-11 23:38:00,79.92,79.92,79.92,79.92,18600000.0
2009-06-11 23:39:00,79.92,79.92,79.9,79.92,30600000.0
2009-06-11 23:40:00,79.92,79.93,79.92,79.93,21200000.0
2009-06-11 23:41:00,79.92,79.92,79.91,79.92,17300000.0
2009-06-11 23:42:00,79.92,79.92,79.92,79.92,5200000.0
2009-06-11 23:43:00,79.92,79.93,79.92,79.92,15800000.0
2009-06-11 23:44:00,79.92,79.92,79.87,79.92,41300000.0
2009-06-11 23:45:00,79.89,79.92,79.89,79.92,29400000.0
2009-06-11 23:46:00,79.92,79.92,79.91,79.92,10000000.0
2009-06-11 23:47:00,79.92,79.95,79.92,79.94,8800000.0
2009-06-11 23:48:00,79.94,79.94,79.94,79.94,2800000.0
2009-06-11 23:49:00,79.94,79.96,79.93,79.96,13600000.0
2009-06-11 23:50:00,79.96,79.97,79.95,79.97,9600000.0
2009-06-11 23:51:00,79.97,79.97,79.955,79.955,5800000.0
2009-06-11 23:52:00,79.98,79.98,79.955,79.955,11800000.0
2009-06-11 23:53:00,79.96,79.98,79.96,79.98,5000000.0
2009-06-11 23:54:00,79.97,79.98,79.955,79.98,13000000.0
2009-06-11 23:55:00,79.97,79.97,79.97,79.97,1800000.0
2009-06-11 23:56:00,79.97,79.99,79.955,79.99,17800000.0
2009-06-11 23:57:00,79.975,80.02,79.975,80.0,28600000.0
2009-06-11 23:58:00,79.995,80.01,79.99,80.0,17000000.0
2009-06-11 23:59:00,80.01,80.04,80.0,80.04,25000000.0
2009-06-12 00:00:00,80.03,80.05,80.03,80.04,8000000.0
2009-06-12 00:01:00,80.05,80.06,80.05,80.05,9800000.0
2009-06-12 00:02:00,80.04,80.05,80.04,80.04,18400000.0
2009-06-12 00:03:00,80.045,80.05,80.03,80.05,17400000.0
2009-06-12 00:04:00,80.04,80.05,80.03,80.04,14000000.0
2009-06-12 00:05:00,80.04,80.04,80.025,80.04,23200000.0
2009-06-12 00:06:00,80.04,80.04,80.03,80.04,12000000.0
2009-06-12 00:07:00,80.035,80.06,80.025,80.05,31600000.0
2009-06-12 00:08:00,80.075,80.11,80.07,80.1,65800000.0
2009-06-12 00:09:00,80.1,80.14,80.1,80.13,30200000.0
2009-06-12 00:10:00,80.13,80.13,80.09,80.09,50000000.0
2009-06-12 00:11:00,80.09,80.11,80.09,80.11,29200000.0
2009-06-12 00:12:00,80.051,80.082,80.045,80.064,121600000.0
2009-06-12 00:13:00,80.11,80.11,80.11,80.11,3000000.0
2009-06-12 00:14:00,80.11,80.11,80.1,80.1,7000000.0
2009-06-12 00:15:00,80.11,80.17,80.09,80.17,28000000.0
2009-06-12 00:16:00,80.17,80.18,80.13,80.14,31600000.0
2009-06-12 00:17:00,80.14,80.15,80.14,80.14,8200000.0
2009-06-12 00:18:00,80.14,80.15,80.13,80.14,27800000.0
2009-06-12 00:19:00,80.15,80.19,80.15,80.19,20800000.0
2009-06-12 00:20:00,80.19,80.2,80.165,80.2,59000000.0
2009-06-12 00:21:00,80.2,80.22,80.2,80.2,21000000.0
2009-06-12 00:22:00,80.21,80.22,80.21,80.21,8000000.0
2009-06-12 00:23:00,80.21,80.26,80.21,80.26,27200000.0
2009-06-12 00:24:00,80.26,80.26,80.25,80.25,6000000.0
2009-06-12 00:25:00,80.24,80.25,80.23,80.24,15200000.0
2009-06-12 00:26:00,80.23,80.24,80.23,80.24,7000000.0
2009-06-12 00:27:00,80.24,80.24,80.22,80.22,11000000.0
2009-06-12 00:28:00,80.22,80.22,80.2,80.2,11000000.0
2009-06-12 00:29:00,80.21,80.21,80.19,80.21,17000000.0
2009-06-12 00:30:00,80.22,80.22,80.22,80.22,2000000.0
2009-06-12 00:31:00,80.166,80.192,80.158,80.158,411600001.0
2009-06-12 00:32:00,80.21,80.22,80.19,80.21,17000000.0
2009-06-12 00:33:00,80.21,80.23,80.21,80.23,9000000.0
2009-06-12 00:34:00,80.22,80.22,80.22,80.22,3000000.0
2009-06-12 00:35:00,80.176,80.207,80.176,80.207,458400000.0
2009-06-12 00:36:00,80.21,80.22,80.18,80.18,24800000.0
2009-06-12 00:37:00,80.18,80.18,80.18,80.18,4000000.0
2009-06-12 00:38:00,80.18,80.19,80.18,80.19,5000000.0
2009-06-12 00:39:00,80.2,80.2,80.2,80.2,1000000.0
2009-06-12 00:40:00,80.2,80.2,80.16,80.16,14800000.0
2009-06-12 00:41:00,80.15,80.15,80.13,80.13,17200000.0
2009-06-12 00:42:00,80.11,80.12,80.1,80.1,25600000.0
2009-06-12 00:43:00,80.1,80.1,80.09,80.1,21000000.0
2009-06-12 00:44:00,80.1,80.11,80.09,80.09,10000000.0
2009-06-12 00:45:00,80.1,80.12,80.09,80.1,52000000.0
2009-06-12 00:46:00,80.11,80.14,80.11,80.14,13000000.0
2009-06-12 00:47:00,80.14,80.17,80.135,80.14,46200000.0
2009-06-12 00:48:00,80.14,80.14,80.12,80.13,11000000.0
2009-06-12 00:49:00,80.13,80.13,80.1,80.12,13000000.0
2009-06-12 00:50:00,80.12,80.13,80.1,80.11,21000000.0
2009-06-12 00:51:00,80.1,80.13,80.1,80.11,12000000.0
2009-06-12 00:52:00,80.11,80.11,80.09,80.09,11800000.0
2009-06-12 00:53:00,80.09,80.09,80.09,80.09,2000000.0
2009-06-12 00:54:00,80.09,80.09,80.09,80.09,12400000.0
2009-06-12 00:55:00,80.085,80.11,80.085,80.09,45000000.0
2009-06-12 00:56:00,80.1,80.13,80.1,80.11,26200000.0
2009-06-12 00:57:00,80.11,80.12,80.1,80.12,15000000.0
2009-06-12 00:58:00,80.12,80.13,80.09,80.12,19000000.0
2009-06-12 00:59:00,80.12,80.13,80.11,80.12,17400000.0
2009-06-12 01:00:00,80.12,80.12,80.11,80.11,11000000.0
2009-06-12 01:01:00,80.11,80.12,80.085,80.11,95600000.0
2009-06-12 01:02:00,80.11,80.12,80.11,80.12,26800000.0
2009-06-12 01:03:00,80.12,80.12,80.07,80.07,60200000.0
2009-06-12 01:04:00,80.08,80.09,80.08,80.08,31000000.0
2009-06-12 01:05:00,80.08,80.1,80.08,80.1,35400000.0
2009-06-12 01:06:00,80.1,80.11,80.08,80.08,54600000.0
2009-06-12 01:07:00,80.09,80.09,80.08,80.08,9000000.0
2009-06-12 01:08:00,80.08,80.11,80.08,80.11,22200000.0
2009-06-12 01:09:00,80.11,80.11,80.05,80.05,71100000.0
2009-06-12 01:10:00,80.05,80.05,80.03,80.04,55800000.0
2009-06-12 01:11:00,80.07,80.1,80.03,80.04,130200000.0
2009-06-12 01:12:00,80.04,80.05,80.025,80.04,37400000.0
2009-06-12 01:13:00,80.04,80.05,80.03,80.05,113800000.0
2009-06-12 01:14:00,80.05,80.05,80.04,80.04,44800000.0
2009-06-12 01:15:00,80.04,80.06,80.04,80.05,31400000.0
2009-06-12 01:16:00,80.05,80.06,80.04,80.05,54200000.0
2009-06-12 01:17:00,80.05,80.05,80.05,80.05,11600000.0
2009-06-12 01:18:00,80.06,80.06,80.05,80.05,20800000.0
2009-06-12 01:19:00,80.05,80.05,80.05,80.05,1000000.0
2009-06-12 01:20:00,80.05,80.06,80.04,80.06,55400000.0
2009-06-12 01:21:00,80.06,80.06,80.06,80.06,7000000.0
2009-06-12 01:22:00,80.06,80.06,80.06,80.06,5000000.0
2009-06-12 01:23:00,80.06,80.06,80.05,80.06,23800000.0
2009-06-12 01:24:00,80.06,80.06,80.04,80.04,37200000.0
2009-06-12 01:25:00,80.04,80.06,80.03,80.04,57000000.0
2009-06-12 01:26:00,80.04,80.04,80.02,80.03,46800000.0
2009-06-12 01:27:00,80.03,80.03,80.01,80.01,62600000.0
2009-06-12 01:28:00,80.01,80.01,80.0,80.01,54200000.0
2009-06-12 01:29:00,80.0,80.01,80.0,80.0,35800000.0
2009-06-12 01:30:00,80.0,80.02,80.0,80.02,63800000.0
2009-06-12 01:31:00,80.02,80.05,80.02,80.05,57600000.0
2009-06-12 01:32:00,80.045,80.08,80.045,80.08,73800000.0
2009-06-12 01:33:00,80.08,80.09,80.07,80.07,50000000.0
2009-06-12 01:34:00,80.07,80.07,80.07,80.07,13000000.0
2009-06-12 01:35:00,80.07,80.09,80.055,80.06,77500000.0
2009-06-12 01:36:00,80.06,80.07,80.055,80.06,26000000.0
2009-06-12 01:37:00,80.06,80.06,80.03,80.03,46200000.0
2009-06-12 01:38:00,80.03,80.04,80.02,80.03,113600000.0
2009-06-12 01:39:00,80.03,80.03,80.01,80.02,36000000.0
2009-06-12 01:40:00,80.02,80.04,80.02,80.04,18200000.0
2009-06-12 01:41:00,80.04,80.06,80.035,80.05,44200000.0
2009-06-12 01:42:00,80.04,80.06,80.03,80.05,26400000.0
2009-06-12 01:43:00,80.05,80.05,80.04,80.04,24400000.0
2009-06-12 01:44:00,80.05,80.05,80.04,80.04,17400000.0
2009-06-12 01:45:00,80.035,80.05,80.035,80.04,53800000.0
2009-06-12 01:46:00,80.04,80.04,80.02,80.02,57800000.0
2009-06-12 01:47:00,80.02,80.03,80.02,80.03,49600000.0
2009-06-12 01:48:00,80.03,80.03,80.03,80.03,13000000.0
2009-06-12 01:49:00,80.03,80.03,80.03,80.03,5200000.0
2009-06-12 01:50:00,80.03,80.04,80.02,80.04,34000000.0
2009-06-12 01:51:00,80.04,80.04,80.02,80.02,66800000.0
2009-06-12 01:52:00,80.02,80.02,80.0,80.02,86600000.0
2009-06-12 01:53:00,80.0,80.022,79.979,80.007,132000000.0
2009-06-12 01:54:00,80.04,80.04,80.04,80.04,41600000.0
2009-06-12 01:55:00,80.04,80.05,79.99,80.0,106300000.0
2009-06-12 01:56:00,80.0,80.03,79.99,80.01,79300000.0
2009-06-12 01:57:00,80.01,80.03,79.99,79.99,106800000.0
2009-06-12 01:58:00,79.99,79.99,79.98,79.98,69000000.0
2009-06-12 01:59:00,79.98,80.03,79.97,80.01,72600000.0
2009-06-12 02:00:00,80.01,80.03,79.985,80.02,118000000.0
2009-06-12 02:01:00,80.03,80.03,80.03,80.03,63200000.0
2009-06-12 02:02:00,80.04,80.07,80.04,80.07,58800000.0
2009-06-12 02:03:00,80.07,80.08,80.05,80.05,74800000.0
2009-06-12 02:04:00,80.04,80.05,80.015,80.025,119900000.0
2009-06-12 02:05:00,80.03,80.03,80.005,80.02,116600000.0
2009-06-12 02:06:00,80.01,80.02,80.01,80.01,60000000.0
2009-06-12 02:07:00,80.0,80.01,79.99,80.0,116400000.0
2009-06-12 02:08:00,80.0,80.01,79.995,80.0,51800000.0
2009-06-12 02:09:00,79.995,80.02,79.995,80.02,63000000.0
2009-06-12 02:10:00,79.981,79.996,79.965,79.978,61800000.0
2009-06-12 02:11:00,80.02,80.02,79.985,80.0,66600000.0
2009-06-12 02:12:00,80.0,80.02,79.995,80.02,71800000.0
2009-06-12 02:13:00,80.02,80.06,80.01,80.06,125000000.0
2009-06-12 02:14:00,80.05,80.05,80.0,80.01,171200000.0
2009-06-12 02:15:00,80.01,80.03,80.01,80.015,205600000.0
2009-06-12 02:16:00,80.01,80.02,79.99,80.0,91400000.0
2009-06-12 02:17:00,80.0,80.005,79.985,80.005,49400000.0
2009-06-12 02:18:00,80.005,80.005,79.97,79.98,80600000.0
2009-06-12 02:19:00,79.99,80.01,79.96,79.99,143200000.0
2009-06-12 02:20:00,79.99,80.01,79.98,79.99,129600000.0
2009-06-12 02:21:00,79.99,80.0,79.98,79.99,115800000.0
2009-06-12 02:22:00,79.99,79.99,79.945,79.98,121400000.0
2009-06-12 02:23:00,79.98,80.0,79.96,79.96,110400000.0
2009-06-12 02:24:00,79.94,79.96,79.93,79.96,99800000.0
2009-06-12 02:25:00,79.96,79.995,79.96,79.995,186200000.0
2009-06-12 02:26:00,79.99,80.01,79.96,80.01,181600000.0
2009-06-12 02:27:00,80.01,80.03,79.98,79.99,210600000.0
2009-06-12 02:28:00,79.99,79.99,79.89,79.9,240800000.0
2009-06-12 02:29:00,79.9,79.94,79.895,79.9,197200000.0
2009-06-12 02:30:00,79.9,79.99,79.9,79.96,175400000.0
2009-06-12 02:31:00,79.96,79.96,79.95,79.95,65400000.0
2009-06-12 02:32:00,79.955,79.955,79.92,79.92,145800000.0
2009-06-12 02:33:00,79.92,79.94,79.875,79.94,170400000.0
2009-06-12 02:34:00,79.94,79.94,79.91,79.92,31200000.0
2009-06-12 02:35:00,79.92,79.92,79.87,79.875,149400000.0
2009-06-12 02:36:00,79.88,79.885,79.84,79.86,152900000.0
2009-06-12 02:37:00,79.86,79.86,79.805,79.85,161200000.0
2009-06-12 02:38:00,79.85,79.86,79.82,79.82,211000000.0
2009-06-12 02:39:00,79.82,79.88,79.81,79.88,134400000.0
2009-06-12 02:40:00,79.88,79.9,79.87,79.89,135800000.0
2009-06-12 02:41:00,79.885,79.885,79.835,79.87,206000000.0
2009-06-12 02:42:00,79.875,79.88,79.825,79.85,189500000.0
2009-06-12 02:43:00,79.85,79.88,79.84,79.85,99700000.0
2009-06-12 02:44:00,79.84,79.9,79.83,79.9,131700000.0
2009-06-12 02:45:00,79.9,79.93,79.9,79.91,173000000.0
2009-06-12 02:46:00,79.9,79.9,79.845,79.9,114600000.0
2009-06-12 02:47:00,79.89,79.895,79.855,79.86,87800000.0
2009-06-12 02:48:00,79.86,79.89,79.86,79.87,190600000.0
2009-06-12 02:49:00,79.87,79.87,79.86,79.87,84000000.0
2009-06-12 02:50:00,79.87,79.92,79.87,79.915,152000000.0
2009-06-12 02:51:00,79.92,79.92,79.885,79.895,103800000.0
2009-06-12 02:52:00,79.91,79.91,79.89,79.9,73100000.0
2009-06-12 02:53:00,79.9,79.92,79.9,79.905,77400000.0
2009-06-12 02:54:00,79.91,79.93,79.905,79.91,99400000.0
2009-06-12 02:55:00,79.91,79.955,79.91,79.92,232800000.0
2009-06-12 02:56:00,79.92,79.925,79.91,79.92,117200000.0
2009-06-12 02:57:00,79.92,79.925,79.89,79.89,172800000.0
2009-06-12 02:58:00,79.89,79.9,79.87,79.89,184000000.0
2009-06-12 02:59:00,79.88,79.88,79.86,79.88,117200000.0
2009-06-12 03:00:00,79.87,79.88,79.85,79.87,123800000.0
2009-06-12 03:01:00,79.88,79.88,79.83,79.85,137600000.0
2009-06-12 03:02:00,79.85,79.88,79.85,79.88,56600000.0
2009-06-12 03:03:00,79.88,79.9,79.87,79.88,96600000.0
2009-06-12 03:04:00,79.885,79.9,79.86,79.88,102600000.0
2009-06-12 03:05:00,79.88,79.89,79.86,79.89,127400000.0
2009-06-12 03:06:00,79.88,79.92,79.88,79.92,95000000.0
2009-06-12 03:07:00,79.92,79.94,79.905,79.94,84000000.0
2009-06-12 03:08:00,79.94,79.94,79.925,79.93,202400000.0
2009-06-12 03:09:00,79.93,79.94,79.905,79.92,131800000.0
2009-06-12 03:10:00,79.92,79.95,79.91,79.94,239400000.0
2009-06-12 03:11:00,79.94,79.94,79.91,79.925,405000000.0
2009-06-12 03:12:00,79.925,79.95,79.925,79.95,325400000.0
2009-06-12 03:13:00,79.95,79.99,79.945,79.98,275800000.0
2009-06-12 03:14:00,79.98,80.01,79.975,80.005,289600002.0
2009-06-12 03:15:00,80.005,80.01,80.0,80.0,460800006.0
2009-06-12 03:16:00,80.0,80.015,79.975,79.985,225200000.0
2009-06-12 03:17:00,79.985,79.995,79.965,79.97,263200000.0
2009-06-12 03:18:00,79.97,79.975,79.945,79.955,447599996.0
2009-06-12 03:19:00,79.955,79.96,79.945,79.95,193200000.0
2009-06-12 03:20:00,79.95,79.97,79.95,79.955,211600001.0
2009-06-12 03:21:00,79.955,79.99,79.955,79.985,171200000.0
2009-06-12 03:22:00,79.985,79.985,79.96,79.96,31400000.0
2009-06-12 03:23:00,79.965,79.97,79.95,79.965,370599998.0
2009-06-12 03:24:00,79.965,79.975,79.955,79.965,136400000.0
2009-06-12 03:25:00,79.955,79.985,79.95,79.955,247400000.0
2009-06-12 03:26:00,79.955,79.975,79.955,79.965,169000000.0
2009-06-12 03:27:00,79.97,80.01,79.965,80.01,227600001.0
2009-06-12 03:28:00,80.01,80.01,79.99,79.99,253600000.0
2009-06-12 03:29:00,79.99,79.995,79.975,79.99,121200000.0
2009-06-12 03:30:00,79.99,80.01,79.98,80.01,124700000.0
2009-06-12 03:31:00,80.01,80.02,80.0,80.02,101600000.0
2009-06-12 03:32:00,80.02,80.02,79.995,79.995,468800001.0
2009-06-12 03:33:00,80.0,80.01,79.995,80.01,36400000.0
2009-06-12 03:34:00,80.01,80.015,80.0,80.005,19200000.0
2009-06-12 03:35:00,80.015,80.015,79.995,80.0,161199999.0
2009-06-12 03:36:00,80.0,80.015,79.985,80.0,131800000.0
2009-06-12 03:37:00,80.0,80.0,79.98,80.0,131800000.0
2009-06-12 03:38:00,79.99,79.99,79.975,79.985,128200000.0
2009-06-12 03:39:00,79.985,79.985,79.985,79.985,2400000.0
2009-06-12 03:40:00,79.98,79.98,79.955,79.975,141400000.0
2009-06-12 03:41:00,79.98,79.98,79.93,79.94,120399999.0
2009-06-12 03:42:00,79.95,79.96,79.915,79.915,171000000.0
2009-06-12 03:43:00,79.92,79.95,79.91,79.93,500200000.0
2009-06-12 03:44:00,79.93,79.94,79.915,79.92,463200000.0
2009-06-12 03:45:00,79.925,79.925,79.905,79.915,139800001.0
2009-06-12 03:46:00,79.915,79.92,79.88,79.895,166800000.0
2009-06-12 03:47:00,79.905,79.905,79.865,79.885,249600000.0
2009-06-12 03:48:00,79.88,79.905,79.88,79.905,353400001.0
2009-06-12 03:49:00,79.915,79.915,79.875,79.88,83800000.0
2009-06-12 03:50:00,79.88,79.88,79.83,79.835,161200000.0
2009-06-12 03:51:00,79.835,79.835,79.8,79.805,386499998.0
2009-06-12 03:52:00,79.805,79.82,79.79,79.815,359000000.0
2009-06-12 03:53:00,79.815,79.83,79.81,79.82,378400001.0
2009-06-12 03:54:00,79.805,79.805,79.795,79.795,226000001.0
2009-06-12 03:55:00,79.815,79.85,79.805,79.835,404400000.0
2009-06-12 03:56:00,79.835,79.86,79.835,79.85,100400000.0
2009-06-12 03:57:00,79.85,79.855,79.82,79.845,100600000.0
2009-06-12 03:58:00,79.855,79.86,79.84,79.85,181200000.0
2009-06-12 03:59:00,79.845,79.87,79.825,79.845,104799999.0
2009-06-12 04:00:00,79.845,79.855,79.83,79.855,128400000.0
2009-06-12 04:01:00,79.85,79.93,79.85,79.925,338399999.0
2009-06-12 04:02:00,79.915,79.95,79.915,79.95,475399997.0
2009-06-12 04:03:00,79.945,80.02,79.945,80.0,416600000.0
2009-06-12 04:04:00,79.99,80.0,79.915,79.94,299800001.0
2009-06-12 04:05:00,79.925,80.0,79.925,79.99,319000000.0
2009-06-12 04:06:00,79.99,80.01,79.965,79.985,500800000.0
2009-06-12 04:07:00,79.985,80.01,79.985,79.99,32600000.0
2009-06-12 04:08:00,79.985,80.005,79.975,80.005,223399999.0
2009-06-12 04:09:00,80.01,80.01,79.96,79.96,125400000.0
2009-06-12 04:10:00,79.96,79.97,79.945,79.96,347800000.0
2009-06-12 04:11:00,79.965,80.0,79.965,79.99,200599999.0
2009-06-12 04:12:00,79.99,79.99,79.975,79.98,113599998.0
2009-06-12 04:13:00,79.985,79.995,79.975,79.975,26400000.0
2009-06-12 04:14:00,79.975,79.98,79.94,79.94,302799996.0
2009-06-12 04:15:00,79.945,79.955,79.94,79.955,200199999.0
2009-06-12 04:16:00,79.955,79.965,79.94,79.955,190000000.0
2009-06-12 04:17:00,79.965,79.965,79.905,79.905,74000000.0
2009-06-12 04:18:00,79.905,79.94,79.905,79.94,103200000.0
2009-06-12 04:19:00,79.94,79.94,79.915,79.915,22200000.0
2009-06-12 04:20:00,79.915,79.955,79.905,79.95,169200000.0
2009-06-12 04:21:00,79.955,79.96,79.945,79.945,43400000.0
2009-06-12 04:22:00,79.945,79.985,79.945,79.975,72000000.0
2009-06-12 04:23:00,79.975,79.98,79.955,79.955,121200000.0
2009-06-12 04:24:00,79.96,79.965,79.93,79.955,348000000.0
2009-06-12 04:25:00,79.955,79.965,79.945,79.945,34200000.0
2009-06-12 04:26:00,79.925,79.955,79.925,79.94,127400000.0
2009-06-12 04:27:00,79.94,79.95,79.935,79.95,115000000.0
2009-06-12 04:28:00,79.95,79.95,79.935,79.95,155400000.0
2009-06-12 04:29:00,79.95,79.95,79.94,79.94,21800000.0
2009-06-12 04:30:00,79.94,79.95,79.92,79.93,99600000.0
2009-06-12 04:31:00,79.93,79.94,79.895,79.895,199699999.0
2009-06-12 04:32:00,79.9,79.93,79.895,79.93,137800000.0
2009-06-12 04:33:00,79.92,79.92,79.91,79.91,78800000.0
2009-06-12 04:34:00,79.91,79.93,79.91,79.92,150200003.0
2009-06-12 04:35:00,79.93,79.935,79.92,79.93,139200001.0
2009-06-12 04:36:00,79.93,79.93,79.905,79.905,321400001.0
2009-06-12 04:37:00,79.905,79.905,79.895,79.905,160000001.0
2009-06-12 04:38:00,79.905,79.915,79.905,79.905,211400000.0
2009-06-12 04:39:00,79.905,79.905,79.895,79.905,249200000.0
2009-06-12 04:40:00,79.905,79.905,79.895,79.895,118600000.0
2009-06-12 04:41:00,79.905,79.905,79.895,79.895,268600000.0
2009-06-12 04:42:00,79.91,79.93,79.905,79.925,204600000.0
2009-06-12 04:43:00,79.925,79.935,79.925,79.935,50800000.0
2009-06-12 04:44:00,79.945,79.945,79.94,79.94,349800001.0
2009-06-12 04:45:00,79.945,79.95,79.94,79.94,341999998.0
2009-06-12 04:46:00,79.94,79.94,79.905,79.915,378600001.0
2009-06-12 04:47:00,79.925,79.925,79.905,79.905,234599999.0
2009-06-12 04:48:00,79.885,79.895,79.875,79.88,202400000.0
2009-06-12 04:49:00,79.88,79.89,79.865,79.865,309200000.0
2009-06-12 04:50:00,79.865,79.885,79.865,79.875,360000000.0
2009-06-12 04:51:00,79.875,79.875,79.86,79.865,90800000.0
2009-06-12 04:52:00,79.865,79.865,79.845,79.86,90800000.0
2009-06-12 04:53:00,79.86,79.885,79.86,79.885,274800000.0
2009-06-12 04:54:00,79.88,79.895,79.85,79.855,393200000.0
2009-06-12 04:55:00,79.855,79.87,79.85,79.855,101400000.0
2009-06-12 04:56:00,79.855,79.87,79.825,79.825,320000001.0
2009-06-12 04:57:00,79.825,79.86,79.825,79.855,462200001.0
2009-06-12 04:58:00,79.86,79.885,79.845,79.865,463800000.0
2009-06-12 04:59:00,79.875,79.885,79.775,79.84,139200000.0
2009-06-12 05:00:00,79.835,79.85,79.815,79.84,104100000.0
2009-06-12 05:01:00,79.835,79.855,79.835,79.855,48200000.0
2009-06-12 05:02:00,79.84,79.845,79.835,79.835,62800000.0
2009-06-12 05:03:00,79.835,79.86,79.835,79.86,24000000.0
2009-06-12 05:04:00,79.865,79.865,79.845,79.855,146000000.0
2009-06-12 05:05:00,79.86,79.875,79.86,79.875,32800000.0
2009-06-12 05:06:00,79.875,79.88,79.865,79.875,27800000.0
2009-06-12 05:07:00,79.875,79.895,79.855,79.855,91800000.0
2009-06-12 05:08:00,79.86,79.86,79.86,79.86,7200000.0
2009-06-12 05:09:00,79.855,79.865,79.83,79.84,56200000.0
2009-06-12 05:10:00,79.84,79.85,79.825,79.83,224800000.0
2009-06-12 05:11:00,79.83,79.83,79.81,79.82,180599999.0
2009-06-12 05:12:00,79.815,79.82,79.81,79.81,145600000.0
2009-06-12 05:13:00,79.81,79.81,79.775,79.775,391800000.0
2009-06-12 05:14:00,79.775,79.795,79.765,79.79,50600000.0
2009-06-12 05:15:00,79.795,79.795,79.77,79.775,159400001.0
2009-06-12 05:16:00,79.775,79.775,79.745,79.76,92400000.0
2009-06-12 05:17:00,79.76,79.76,79.715,79.725,247800000.0
2009-06-12 05:18:00,79.725,79.75,79.725,79.745,245000000.0
2009-06-12 05:19:00,79.75,79.78,79.75,79.77,37200000.0
2009-06-12 05:20:00,79.765,79.765,79.735,79.735,157400000.0
2009-06-12 05:21:00,79.74,79.74,79.66,79.665,149800000.0
2009-06-12 05:22:00,79.66,79.69,79.655,79.69,72800000.0
2009-06-12 05:23:00,79.69,79.7,79.68,79.68,23200000.0
2009-06-12 05:24:00,79.685,79.695,79.665,79.675,85000000.0
2009-06-12 05:25:00,79.675,79.705,79.675,79.69,104000000.0
2009-06-12 05:26:00,79.695,79.7,79.69,79.69,34000000.0
2009-06-12 05:27:00,79.7,79.7,79.675,79.68,77000000.0
2009-06-12 05:28:00,79.665,79.665,79.62,79.655,297000000.0
2009-06-12 05:29:00,79.675,79.68,79.625,79.68,302800000.0
2009-06-12 05:30:00,79.68,79.705,79.66,79.705,76700000.0
2009-06-12 05:31:00,79.705,79.705,79.65,79.67,545999996.0
2009-06-12 05:32:00,79.68,79.68,79.655,79.67,83400000.0
2009-06-12 05:33:00,79.67,79.715,79.665,79.715,100000000.0
2009-06-12 05:34:00,79.71,79.715,79.69,79.695,58400000.0
2009-06-12 05:35:00,79.695,79.695,79.645,79.66,98600000.0
2009-06-12 05:36:00,79.66,79.66,79.625,79.65,113200000.0
2009-06-12 05:37:00,79.65,79.66,79.65,79.66,16800000.0
2009-06-12 05:38:00,79.67,79.67,79.645,79.665,118000000.0
2009-06-12 05:39:00,79.675,79.68,79.635,79.65,69800000.0
2009-06-12 05:40:00,79.65,79.65,79.63,79.63,44000000.0
2009-06-12 05:41:00,79.63,79.63,79.605,79.615,204700000.0
2009-06-12 05:42:00,79.62,79.63,79.5,79.515,399400001.0
2009-06-12 05:43:00,79.525,79.53,79.5,79.5,375000000.0
2009-06-12 05:44:00,79.5,79.53,79.485,79.505,379000000.0
2009-06-12 05:45:00,79.5,79.535,79.47,79.485,747600001.0
2009-06-12 05:46:00,79.495,79.51,79.445,79.51,558000000.0
2009-06-12 05:47:00,79.51,79.51,79.48,79.495,267800000.0
2009-06-12 05:48:00,79.51,79.605,79.51,79.58,306720000.0
2009-06-12 05:49:00,79.585,79.61,79.565,79.565,67600000.0
2009-06-12 05:50:00,79.585,79.585,79.525,79.545,119100000.0
2009-06-12 05:51:00,79.545,79.58,79.545,79.575,42800000.0
2009-06-12 05:52:00,79.56,79.595,79.545,79.585,382000002.0
2009-06-12 05:53:00,79.575,79.595,79.565,79.59,343200000.0
2009-06-12 05:54:00,79.59,79.625,79.58,79.625,81200000.0
2009-06-12 05:55:00,79.62,79.625,79.605,79.615,28000000.0
2009-06-12 05:56:00,79.615,79.615,79.58,79.585,141400000.0
2009-06-12 05:57:00,79.59,79.605,79.59,79.605,35800000.0
2009-06-12 05:58:00,79.6,79.62,79.59,79.61,100400000.0
2009-06-12 05:59:00,79.61,79.625,79.595,79.61,79200000.0
2009-06-12 06:00:00,79.615,79.62,79.595,79.61,97000000.0
2009-06-12 06:01:00,79.61,79.625,79.55,79.55,484600000.0
2009-06-12 06:02:00,79.55,79.585,79.545,79.555,169800000.0
2009-06-12 06:03:00,79.56,79.56,79.51,79.54,385600001.0
2009-06-12 06:04:00,79.54,79.555,79.525,79.555,204000000.0
2009-06-12 06:05:00,79.555,79.56,79.495,79.515,180400000.0
2009-06-12 06:06:00,79.515,79.515,79.48,79.485,249600000.0
2009-06-12 06:07:00,79.485,79.505,79.455,79.495,498800000.0
2009-06-12 06:08:00,79.5,79.57,79.5,79.54,134400000.0
2009-06-12 06:09:00,79.545,79.59,79.545,79.565,82400000.0
2009-06-12 06:10:00,79.565,79.58,79.525,79.575,261400000.0
2009-06-12 06:11:00,79.575,79.605,79.565,79.575,267200000.0
2009-06-12 06:12:00,79.62,79.62,79.575,79.605,314800001.0
2009-06-12 06:13:00,79.61,79.61,79.595,79.595,169400000.0
2009-06-12 06:14:00,79.595,79.595,79.555,79.555,312400000.0
2009-06-12 06:15:00,79.565,79.575,79.54,79.565,607200000.0
2009-06-12 06:16:00,79.565,79.585,79.525,79.575,572000000.0
2009-06-12 06:17:00,79.575,79.575,79.54,79.55,195200000.0
2009-06-12 06:18:00,79.545,79.575,79.545,79.575,289200000.0
2009-06-12 06:19:00,79.605,79.64,79.605,79.61,171800000.0
2009-06-12 06:20:00,79.615,79.63,79.585,79.595,152800000.0
2009-06-12 06:21:00,79.585,79.615,79.575,79.585,606600000.0
2009-06-12 06:22:00,79.585,79.585,79.565,79.565,267400000.0
2009-06-12 06:23:00,79.565,79.595,79.565,79.585,256400000.0
2009-06-12 06:24:00,79.585,79.605,79.585,79.595,228800000.0
2009-06-12 06:25:00,79.6,79.66,79.6,79.655,275000000.0
2009-06-12 06:26:00,79.65,79.68,79.645,79.665,196400000.0
2009-06-12 06:27:00,79.67,79.67,79.63,79.65,545400000.0
2009-06-12 06:28:00,79.645,79.655,79.635,79.655,258000000.0
2009-06-12 06:29:00,79.65,79.65,79.63,79.635,120000001.0
2009-06-12 06:30:00,79.635,79.655,79.625,79.645,257400002.0
2009-06-12 06:31:00,79.66,79.66,79.64,79.65,74600000.0
2009-06-12 06:32:00,79.66,79.68,79.645,79.67,172800001.0
2009-06-12 06:33:00,79.67,79.69,79.665,79.68,206400001.0
2009-06-12 06:34:00,79.68,79.68,79.66,79.66,75400000.0
2009-06-12 06:35:00,79.67,79.675,79.655,79.665,85800000.0
2009-06-12 06:36:00,79.67,79.675,79.585,79.585,656800001.0
2009-06-12 06:37:00,79.585,79.615,79.585,79.59,358200000.0
2009-06-12 06:38:00,79.59,79.64,79.59,79.625,795800000.0
2009-06-12 06:39:00,79.625,79.67,79.625,79.66,416600000.0
2009-06-12 06:40:00,79.645,79.675,79.645,79.665,123800000.0
2009-06-12 06:41:00,79.67,79.68,79.66,79.66,43800000.0
2009-06-12 06:42:00,79.65,79.665,79.645,79.665,254199999.0
2009-06-12 06:43:00,79.665,79.665,79.64,79.645,89600000.0
2009-06-12 06:44:00,79.64,79.655,79.64,79.655,25600000.0
2009-06-12 06:45:00,79.66,79.665,79.645,79.65,48800000.0
2009-06-12 06:46:00,79.635,79.635,79.635,79.635,12400000.0
2009-06-12 06:47:00,79.64,79.66,79.64,79.655,110200000.0
2009-06-12 06:48:00,79.65,79.66,79.65,79.655,221400000.0
2009-06-12 06:49:00,79.66,79.68,79.65,79.68,165800000.0
2009-06-12 06:50:00,79.68,79.695,79.665,79.665,57600000.0
2009-06-12 06:51:00,79.67,79.675,79.645,79.645,423800000.0
2009-06-12 06:52:00,79.635,79.65,79.635,79.65,135000001.0
2009-06-12 06:53:00,79.645,79.66,79.64,79.655,31200000.0
2009-06-12 06:54:00,79.645,79.645,79.63,79.635,133800000.0
2009-06-12 06:55:00,79.635,79.65,79.635,79.645,143000000.0
2009-06-12 06:56:00,79.65,79.65,79.645,79.645,20000000.0
2009-06-12 06:57:00,79.65,79.66,79.615,79.62,226200000.0
2009-06-12 06:58:00,79.645,79.665,79.645,79.655,105600000.0
2009-06-12 06:59:00,79.645,79.655,79.635,79.65,81200000.0
2009-06-12 07:00:00,79.65,79.685,79.65,79.67,75200000.0
2009-06-12 07:01:00,79.67,79.685,79.635,79.685,295600002.0
2009-06-12 07:02:00,79.685,79.705,79.68,79.69,143400000.0
2009-06-12 07:03:00,79.69,79.695,79.675,79.68,99600000.0
2009-06-12 07:04:00,79.675,79.69,79.665,79.675,423400000.0
2009-06-12 07:05:00,79.675,79.68,79.665,79.67,67400000.0
2009-06-12 07:06:00,79.675,79.69,79.665,79.69,282600000.0
2009-06-12 07:07:00,79.685,79.705,79.68,79.705,67400000.0
2009-06-12 07:08:00,79.715,79.725,79.695,79.705,50700000.0
2009-06-12 07:09:00,79.7,79.72,79.695,79.72,138600000.0
2009-06-12 07:10:00,79.715,79.735,79.715,79.73,93600002.0
2009-06-12 07:11:00,79.72,79.73,79.72,79.725,14200000.0
2009-06-12 07:12:00,79.705,79.725,79.675,79.72,248200000.0
2009-06-12 07:13:00,79.72,79.75,79.715,79.72,91600000.0
2009-06-12 07:14:00,79.72,79.72,79.7,79.705,68600001.0
2009-06-12 07:15:00,79.71,79.75,79.705,79.74,87800000.0
2009-06-12 07:16:00,79.735,79.745,79.715,79.745,117800000.0
2009-06-12 07:17:00,79.75,79.805,79.735,79.78,482799998.0
2009-06-12 07:18:00,79.78,79.795,79.755,79.775,298100000.0
2009-06-12 07:19:00,79.77,79.8,79.76,79.8,112200000.0
2009-06-12 07:20:00,79.8,79.8,79.775,79.775,70800000.0
2009-06-12 07:21:00,79.77,79.815,79.77,79.8,149800000.0
2009-06-12 07:22:00,79.795,79.795,79.775,79.785,99400000.0
2009-06-12 07:23:00,79.795,79.805,79.78,79.78,204400000.0
2009-06-12 07:24:00,79.78,79.79,79.775,79.775,171000000.0
2009-06-12 07:25:00,79.785,79.805,79.785,79.795,271400003.0
2009-06-12 07:26:00,79.795,79.82,79.795,79.81,296000000.0
2009-06-12 07:27:00,79.82,79.865,79.805,79.865,297199999.0
2009-06-12 07:28:00,79.86,79.865,79.805,79.81,346200000.0
2009-06-12 07:29:00,79.81,79.83,79.8,79.805,558800000.0
2009-06-12 07:30:00,79.805,79.815,79.77,79.79,501200003.0
2009-06-12 07:31:00,79.8,79.8,79.77,79.78,306800000.0
2009-06-12 07:32:00,79.78,79.795,79.77,79.775,90000000.0
2009-06-12 07:33:00,79.775,79.785,79.715,79.735,222200000.0
2009-06-12 07:34:00,79.76,79.76,79.725,79.735,377600000.0
2009-06-12 07:35:00,79.735,79.78,79.735,79.775,258600001.0
2009-06-12 07:36:00,79.775,79.785,79.765,79.785,267199997.0
2009-06-12 07:37:00,79.785,79.82,79.78,79.815,481199999.0
2009-06-12 07:38:00,79.81,79.85,79.81,79.83,96800000.0
2009-06-12 07:39:00,79.835,79.85,79.83,79.84,95800000.0
2009-06-12 07:40:00,79.84,79.85,79.8,79.83,265400000.0
2009-06-12 07:41:00,79.83,79.835,79.8,79.8,98400000.0
2009-06-12 07:42:00,79.8,79.8,79.755,79.755,560000000.0
2009-06-12 07:43:00,79.76,79.8,79.73,79.8,203400000.0
2009-06-12 07:44:00,79.795,79.795,79.77,79.77,232799999.0
2009-06-12 07:45:00,79.77,79.77,79.755,79.765,317200000.0
2009-06-12 07:46:00,79.765,79.775,79.765,79.775,154000000.0
2009-06-12 07:47:00,79.775,79.775,79.715,79.76,203700000.0
2009-06-12 07:48:00,79.78,79.785,79.76,79.775,78200000.0
2009-06-12 07:49:00,79.775,79.775,79.745,79.76,63600000.0
2009-06-12 07:50:00,79.765,79.765,79.74,79.75,51400000.0
2009-06-12 07:51:00,79.74,79.75,79.73,79.74,324000000.0
2009-06-12 07:52:00,79.74,79.745,79.73,79.745,113800000.0
2009-06-12 07:53:00,79.745,79.76,79.73,79.75,500999998.0
2009-06-12 07:54:00,79.75,79.755,79.735,79.745,100000000.0
2009-06-12 07:55:00,79.745,79.75,79.74,79.75,92600000.0
2009-06-12 07:56:00,79.75,79.75,79.72,79.73,45800000.0
2009-06-12 07:57:00,79.73,79.75,79.73,79.745,24200000.0
2009-06-12 07:58:00,79.745,79.755,79.73,79.75,119400000.0
2009-06-12 07:59:00,79.75,79.76,79.75,79.755,233400000.0
2009-06-12 08:00:00,79.75,79.755,79.74,79.75,65200000.0
2009-06-12 08:01:00,79.75,79.8,79.735,79.8,285800000.0
2009-06-12 08:02:00,79.8,79.83,79.77,79.83,697600001.0
2009-06-12 08:03:00,79.855,79.855,79.8,79.815,114200000.0
2009-06-12 08:04:00,79.81,79.81,79.785,79.8,329400001.0
2009-06-12 08:05:00,79.79,79.8,79.76,79.785,241000001.0
2009-06-12 08:06:00,79.79,79.795,79.77,79.775,69200000.0
2009-06-12 08:07:00,79.775,79.785,79.76,79.77,133600000.0
2009-06-12 08:08:00,79.77,79.795,79.765,79.785,601000003.0
2009-06-12 08:09:00,79.785,79.795,79.77,79.785,280800000.0
2009-06-12 08:10:00,79.78,79.785,79.76,79.77,265000000.0
2009-06-12 08:11:00,79.765,79.79,79.765,79.775,71600000.0
2009-06-12 08:12:00,79.775,79.815,79.765,79.805,146800000.0
2009-06-12 08:13:00,79.805,79.82,79.785,79.82,176200000.0
2009-06-12 08:14:00,79.83,79.89,79.825,79.89,276400000.0
2009-06-12 08:15:00,79.885,79.97,79.875,79.97,586000000.0
2009-06-12 08:16:00,79.965,79.98,79.91,79.925,546500001.0
2009-06-12 08:17:00,79.92,79.945,79.905,79.905,178600000.0
2009-06-12 08:18:00,79.905,79.92,79.895,79.905,194200000.0
2009-06-12 08:19:00,79.91,79.985,79.91,79.95,547600002.0
2009-06-12 08:20:00,79.95,79.95,79.91,79.94,412200000.0
2009-06-12 08:21:00,79.935,79.94,79.895,79.905,411500000.0
2009-06-12 08:22:00,79.905,79.925,79.885,79.9,544200001.0
2009-06-12 08:23:00,79.9,79.905,79.865,79.865,604200000.0
2009-06-12 08:24:00,79.865,79.915,79.855,79.915,292200002.0
2009-06-12 08:25:00,79.91,79.925,79.875,79.9,518800000.0
2009-06-12 08:26:00,79.895,79.92,79.885,79.885,343200001.0
2009-06-12 08:27:00,79.885,79.925,79.875,79.915,522200000.0
2009-06-12 08:28:00,79.91,79.91,79.875,79.9,346800001.0
2009-06-12 08:29:00,79.9,79.9,79.865,79.9,325200000.0
2009-06-12 08:30:00,79.895,79.915,79.86,79.915,632200003.0
2009-06-12 08:31:00,79.915,79.925,79.9,79.91,548400000.0
2009-06-12 08:32:00,79.91,79.92,79.875,79.885,360400000.0
2009-06-12 08:33:00,79.885,79.945,79.885,79.925,515800000.0
2009-06-12 08:34:00,79.915,79.935,79.915,79.935,435800001.0
2009-06-12 08:35:00,79.96,79.96,79.895,79.93,503200000.0
2009-06-12 08:36:00,79.925,79.955,79.92,79.945,528600004.0
2009-06-12 08:37:00,79.94,79.96,79.895,79.895,641400000.0
2009-06-12 08:38:00,79.895,79.895,79.865,79.865,359600003.0
2009-06-12 08:39:00,79.865,79.875,79.825,79.87,489200002.0
2009-06-12 08:40:00,79.855,79.91,79.855,79.9,607600000.0
2009-06-12 08:41:00,79.895,79.9,79.875,79.895,405000000.0
2009-06-12 08:42:00,79.885,79.94,79.885,79.925,469000002.0
2009-06-12 08:43:00,79.925,79.965,79.92,79.965,345200000.0
2009-06-12 08:44:00,79.97,79.985,79.96,79.97,668400001.0
2009-06-12 08:45:00,79.965,80.01,79.965,79.995,539800002.0
2009-06-12 08:46:00,79.985,80.05,79.98,80.0,471800000.0
2009-06-12 08:47:00,79.985,79.985,79.96,79.975,344600001.0
2009-06-12 08:48:00,79.965,79.995,79.95,79.96,414800000.0
2009-06-12 08:49:00,79.965,79.965,79.885,79.92,512199999.0
2009-06-12 08:50:00,79.925,79.945,79.87,79.88,644200003.0
2009-06-12 08:51:00,79.875,79.88,79.855,79.875,680600000.0
2009-06-12 08:52:00,79.855,79.865,79.845,79.86,356000000.0
2009-06-12 08:53:00,79.86,79.86,79.82,79.825,319999999.0
2009-06-12 08:54:00,79.825,79.84,79.785,79.8,374800000.0
2009-06-12 08:55:00,79.805,79.81,79.785,79.785,570600000.0
2009-06-12 08:56:00,79.785,79.825,79.775,79.825,498600000.0
2009-06-12 08:57:00,79.82,79.84,79.815,79.835,230200000.0
2009-06-12 08:58:00,79.835,79.865,79.825,79.84,429400000.0
2009-06-12 08:59:00,79.84,79.855,79.825,79.855,452400000.0
2009-06-12 09:00:00,79.87,79.875,79.795,79.805,494800001.0
2009-06-12 09:01:00,79.78,79.78,79.745,79.75,525999999.0
2009-06-12 09:02:00,79.75,79.755,79.715,79.72,356500000.0
2009-06-12 09:03:00,79.72,79.725,79.675,79.695,685600002.0
2009-06-12 09:04:00,79.695,79.745,79.695,79.74,560200003.0
2009-06-12 09:05:00,79.74,79.74,79.635,79.645,514600001.0
2009-06-12 09:06:00,79.645,79.65,79.545,79.555,594200000.0
2009-06-12 09:07:00,79.565,79.565,79.515,79.52,604800000.0
2009-06-12 09:08:00,79.515,79.6,79.515,79.59,345400001.0
2009-06-12 09:09:00,79.59,79.61,79.575,79.6,237000000.0
2009-06-12 09:10:00,79.585,79.68,79.585,79.655,349800001.0
2009-06-12 09:11:00,79.655,79.66,79.615,79.65,499200003.0
2009-06-12 09:12:00,79.655,79.735,79.65,79.7,313800000.0
2009-06-12 09:13:00,79.69,79.69,79.66,79.66,162800000.0
2009-06-12 09:14:00,79.67,79.675,79.605,79.61,585600001.0
2009-06-12 09:15:00,79.615,79.66,79.57,79.59,539400003.0
2009-06-12 09:16:00,79.595,79.595,79.525,79.54,558200001.0
2009-06-12 09:17:00,79.54,79.59,79.535,79.535,664800001.0
2009-06-12 09:18:00,79.535,79.55,79.505,79.55,602200003.0
2009-06-12 09:19:00,79.55,79.56,79.48,79.505,406000000.0
2009-06-12 09:20:00,79.515,79.595,79.48,79.59,258920000.0
2009-06-12 09:21:00,79.59,79.6,79.535,79.54,792100000.0
2009-06-12 09:22:00,79.54,79.6,79.53,79.595,407400002.0
2009-06-12 09:23:00,79.595,79.62,79.57,79.58,632800005.0
2009-06-12 09:24:00,79.58,79.645,79.575,79.64,622600002.0
2009-06-12 09:25:00,79.635,79.67,79.625,79.63,568600000.0
2009-06-12 09:26:00,79.63,79.645,79.585,79.6,772200001.0
2009-06-12 09:27:00,79.6,79.6,79.54,79.59,599000000.0
2009-06-12 09:28:00,79.6,79.625,79.585,79.625,364400000.0
2009-06-12 09:29:00,79.62,79.62,79.585,79.585,264800000.0
2009-06-12 09:30:00,79.575,79.575,79.54,79.55,419200001.0
2009-06-12 09:31:00,79.545,79.57,79.545,79.565,296399999.0
2009-06-12 09:32:00,79.56,79.57,79.5,79.55,160400000.0
2009-06-12 09:33:00,79.535,79.595,79.53,79.53,284600000.0
2009-06-12 09:34:00,79.53,79.54,79.49,79.515,549000002.0
2009-06-12 09:35:00,79.515,79.515,79.475,79.49,617800000.0
2009-06-12 09:36:00,79.495,79.495,79.47,79.495,380200000.0
2009-06-12 09:37:00,79.495,79.505,79.47,79.48,362200000.0
2009-06-12 09:38:00,79.475,79.53,79.475,79.5,279200001.0
2009-06-12 09:39:00,79.5,79.525,79.495,79.495,638799994.0
2009-06-12 09:40:00,79.5,79.515,79.495,79.5,217000001.0
2009-06-12 09:41:00,79.5,79.565,79.5,79.56,207800000.0
2009-06-12 09:42:00,79.56,79.585,79.555,79.56,77000000.0
2009-06-12 09:43:00,79.565,79.58,79.565,79.57,110200000.0
2009-06-12 09:44:00,79.57,79.575,79.54,79.56,133400000.0
2009-06-12 09:45:00,79.555,79.605,79.555,79.605,150800000.0
2009-06-12 09:46:00,79.605,79.64,79.595,79.625,576599999.0
2009-06-12 09:47:00,79.625,79.68,79.625,79.625,786599999.0
2009-06-12 09:48:00,79.625,79.645,79.615,79.615,623200001.0
2009-06-12 09:49:00,79.615,79.625,79.54,79.575,518600000.0
2009-06-12 09:50:00,79.565,79.585,79.565,79.575,297200000.0
2009-06-12 09:51:00,79.575,79.585,79.535,79.535,278800004.0
2009-06-12 09:52:00,79.545,79.63,79.545,79.615,326400005.0
2009-06-12 09:53:00,79.625,79.625,79.555,79.565,282600001.0
2009-06-12 09:54:00,79.565,79.565,79.545,79.56,171000001.0
2009-06-12 09:55:00,79.56,79.56,79.505,79.535,310200002.0
2009-06-12 09:56:00,79.54,79.575,79.515,79.525,374400002.0
2009-06-12 09:57:00,79.53,79.58,79.525,79.545,637599999.0
2009-06-12 09:58:00,79.545,79.56,79.525,79.56,537800001.0
2009-06-12 09:59:00,79.56,79.625,79.56,79.6,619599999.0
2009-06-12 10:00:00,79.6,79.66,79.6,79.64,829399999.0
2009-06-12 10:01:00,79.635,79.665,79.635,79.655,416600001.0
2009-06-12 10:02:00,79.655,79.685,79.655,79.685,509000000.0
2009-06-12 10:03:00,79.675,79.705,79.63,79.7,618200004.0
2009-06-12 10:04:00,79.695,79.695,79.665,79.69,640399998.0
2009-06-12 10:05:00,79.69,79.71,79.65,79.68,712600002.0
2009-06-12 10:06:00,79.675,79.7,79.67,79.69,339000000.0
2009-06-12 10:07:00,79.69,79.73,79.69,79.705,567600000.0
2009-06-12 10:08:00,79.705,79.71,79.65,79.65,495200004.0
2009-06-12 10:09:00,79.655,79.665,79.635,79.66,391200000.0
2009-06-12 10:10:00,79.66,79.665,79.64,79.665,412000005.0
2009-06-12 10:11:00,79.67,79.73,79.67,79.71,321600001.0
2009-06-12 10:12:00,79.705,79.735,79.69,79.7,529600000.0
2009-06-12 10:13:00,79.7,79.7,79.66,79.68,324600000.0
2009-06-12 10:14:00,79.695,79.705,79.675,79.68,431000000.0
2009-06-12 10:15:00,79.68,79.68,79.665,79.68,228000000.0
2009-06-12 10:16:00,79.68,79.725,79.675,79.71,211200000.0
2009-06-12 10:17:00,79.71,79.73,79.7,79.71,93000000.0
2009-06-12 10:18:00,79.705,79.735,79.705,79.735,117200000.0
2009-06-12 10:19:00,79.74,79.74,79.715,79.72,260200000.0
2009-06-12 10:20:00,79.72,79.75,79.72,79.75,181400000.0
2009-06-12 10:21:00,79.75,79.75,79.73,79.74,222600001.0
2009-06-12 10:22:00,79.745,79.75,79.71,79.725,288600000.0
2009-06-12 10:23:00,79.725,79.76,79.725,79.725,268400000.0
2009-06-12 10:24:00,79.725,79.74,79.705,79.705,383200000.0
2009-06-12 10:25:00,79.71,79.73,79.705,79.73,273600000.0
2009-06-12 10:26:00,79.73,79.75,79.72,79.75,637599999.0
2009-06-12 10:27:00,79.75,79.755,79.705,79.72,251800000.0
2009-06-12 10:28:00,79.73,79.73,79.685,79.685,308399999.0
2009-06-12 10:29:00,79.68,79.7,79.675,79.695,342999999.0
2009-06-12 10:30:00,79.695,79.71,79.68,79.69,376400000.0
2009-06-12 10:31:00,79.69,79.72,79.68,79.705,476800000.0
2009-06-12 10:32:00,79.705,79.75,79.705,79.75,225200000.0
2009-06-12 10:33:00,79.75,79.75,79.715,79.73,351400001.0
2009-06-12 10:34:00,79.73,79.735,79.715,79.73,200800000.0
2009-06-12 10:35:00,79.73,79.74,79.725,79.74,415800002.0
2009-06-12 10:36:00,79.74,79.75,79.69,79.705,530800001.0
2009-06-12 10:37:00,79.71,79.71,79.66,79.665,488399999.0
2009-06-12 10:38:00,79.665,79.705,79.66,79.695,241800001.0
2009-06-12 10:39:00,79.7,79.72,79.685,79.69,409599999.0
2009-06-12 10:40:00,79.705,79.71,79.685,79.7,380200000.0
2009-06-12 10:41:00,79.7,79.755,79.7,79.745,479999998.0
2009-06-12 10:42:00,79.735,79.76,79.725,79.75,376800000.0
2009-06-12 10:43:00,79.75,79.75,79.725,79.725,490400000.0
2009-06-12 10:44:00,79.725,79.725,79.665,79.67,486800000.0
2009-06-12 10:45:00,79.665,79.695,79.655,79.675,514799999.0
2009-06-12 10:46:00,79.675,79.73,79.67,79.725,305400001.0
2009-06-12 10:47:00,79.73,79.765,79.72,79.765,449400000.0
2009-06-12 10:48:00,79.76,79.77,79.73,79.755,456200000.0
2009-06-12 10:49:00,79.75,79.76,79.73,79.74,250000000.0
2009-06-12 10:50:00,79.74,79.77,79.735,79.77,226400000.0
2009-06-12 10:51:00,79.775,79.82,79.77,79.805,333200001.0
2009-06-12 10:52:00,79.805,79.81,79.765,79.78,658800000.0
2009-06-12 10:53:00,79.78,79.795,79.77,79.78,528000000.0
2009-06-12 10:54:00,79.785,79.83,79.765,79.805,659800003.0
2009-06-12 10:55:00,79.805,79.805,79.77,79.775,195600000.0
2009-06-12 10:56:00,79.78,79.815,79.78,79.805,609400001.0
2009-06-12 10:57:00,79.805,79.805,79.755,79.775,551400000.0
2009-06-12 10:58:00,79.775,79.795,79.765,79.785,444199999.0
2009-06-12 10:59:00,79.785,79.785,79.765,79.785,316200000.0
2009-06-12 11:00:00,79.78,79.78,79.73,79.735,405200000.0
2009-06-12 11:01:00,79.755,79.755,79.715,79.725,613600000.0
2009-06-12 11:02:00,79.725,79.775,79.725,79.76,469200000.0
2009-06-12 11:03:00,79.77,79.795,79.735,79.76,597400000.0
2009-06-12 11:04:00,79.76,79.79,79.735,79.755,709999996.0
2009-06-12 11:05:00,79.755,79.775,79.735,79.735,415200000.0
2009-06-12 11:06:00,79.745,79.745,79.735,79.745,412000000.0
2009-06-12 11:07:00,79.745,79.76,79.735,79.75,447200003.0
2009-06-12 11:08:00,79.75,79.75,79.715,79.735,513400002.0
2009-06-12 11:09:00,79.735,79.735,79.705,79.725,458200001.0
2009-06-12 11:10:00,79.715,79.765,79.705,79.745,685400003.0
2009-06-12 11:11:00,79.745,79.745,79.705,79.725,700800002.0
2009-06-12 11:12:00,79.725,79.74,79.705,79.73,573600000.0
2009-06-12 11:13:00,79.73,79.735,79.635,79.635,507300000.0
2009-06-12 11:14:00,79.575,79.615,79.575,79.575,686800001.0
2009-06-12 11:15:00,79.575,79.615,79.575,79.575,738000003.0
2009-06-12 11:16:00,79.575,79.665,79.575,79.66,717000006.0
2009-06-12 11:17:00,79.655,79.685,79.65,79.665,433800000.0
2009-06-12 11:18:00,79.675,79.71,79.675,79.71,286000001.0
2009-06-12 11:19:00,79.71,79.72,79.69,79.715,375400000.0
2009-06-12 11:20:00,79.715,79.73,79.675,79.72,767600001.0
2009-06-12 11:21:00,79.71,79.77,79.71,79.77,317200000.0
2009-06-12 11:22:00,79.765,79.765,79.725,79.725,252199999.0
2009-06-12 11:23:00,79.725,79.77,79.725,79.76,355800000.0
2009-06-12 11:24:00,79.76,79.775,79.735,79.735,331600000.0
2009-06-12 11:25:00,79.73,79.755,79.725,79.725,526400000.0
2009-06-12 11:26:00,79.735,79.78,79.725,79.76,437400001.0
2009-06-12 11:27:00,79.76,79.76,79.725,79.725,555600000.0
2009-06-12 11:28:00,79.74,79.74,79.705,79.735,676800000.0
2009-06-12 11:29:00,79.75,79.775,79.74,79.765,308800000.0
2009-06-12 11:30:00,79.755,79.76,79.685,79.715,527800000.0
2009-06-12 11:31:00,79.72,79.735,79.685,79.725,599800002.0
2009-06-12 11:32:00,79.72,79.77,79.715,79.75,491400001.0
2009-06-12 11:33:00,79.745,79.75,79.735,79.75,155800000.0
2009-06-12 11:34:00,79.745,79.76,79.73,79.73,461600000.0
2009-06-12 11:35:00,79.725,79.74,79.715,79.74,401200000.0
2009-06-12 11:36:00,79.74,79.74,79.715,79.73,228400000.0
2009-06-12 11:37:00,79.725,79.75,79.685,79.7,433800000.0
2009-06-12 11:38:00,79.7,79.75,79.665,79.685,483100000.0
2009-06-12 11:39:00,79.685,79.71,79.675,79.695,285400003.0
2009-06-12 11:40:00,79.695,79.705,79.65,79.67,522600002.0
2009-06-12 11:41:00,79.67,79.715,79.655,79.71,476800000.0
2009-06-12 11:42:00,79.705,79.73,79.695,79.715,453000001.0
2009-06-12 11:43:00,79.705,79.73,79.705,79.72,621600001.0
2009-06-12 11:44:00,79.715,79.76,79.715,79.75,449600002.0
2009-06-12 11:45:00,79.75,79.755,79.725,79.725,582800002.0
2009-06-12 11:46:00,79.715,79.73,79.695,79.72,300399999.0
2009-06-12 11:47:00,79.725,79.73,79.695,79.695,338800000.0
2009-06-12 11:48:00,79.695,79.705,79.665,79.665,358000000.0
2009-06-12 11:49:00,79.67,79.67,79.59,79.61,435400001.0
2009-06-12 11:50:00,79.605,79.665,79.595,79.615,547300000.0
2009-06-12 11:51:00,79.62,79.655,79.62,79.655,465599998.0
2009-06-12 11:52:00,79.655,79.715,79.645,79.695,456800000.0
2009-06-12 11:53:00,79.695,79.72,79.695,79.715,327400000.0
2009-06-12 11:54:00,79.725,79.725,79.675,79.705,615600001.0
2009-06-12 11:55:00,79.705,79.705,79.665,79.665,628400003.0
2009-06-12 11:56:00,79.665,79.71,79.665,79.685,897400001.0
2009-06-12 11:57:00,79.69,79.72,79.685,79.705,455200000.0
2009-06-12 11:58:00,79.715,79.73,79.675,79.675,448400000.0
2009-06-12 11:59:00,79.69,79.7,79.67,79.67,324400000.0
2009-06-12 12:00:00,79.67,79.745,79.665,79.67,661200001.0
2009-06-12 12:01:00,79.675,79.7,79.67,79.675,369400000.0
2009-06-12 12:02:00,79.67,79.68,79.63,79.675,413200000.0
2009-06-12 12:03:00,79.665,79.685,79.645,79.66,431400000.0
2009-06-12 12:04:00,79.66,79.69,79.645,79.675,303800000.0
2009-06-12 12:05:00,79.675,79.715,79.675,79.695,410200000.0
2009-06-12 12:06:00,79.695,79.72,79.685,79.705,297400000.0
2009-06-12 12:07:00,79.705,79.715,79.675,79.705,424200000.0
2009-06-12 12:08:00,79.705,79.73,79.685,79.725,318200000.0
2009-06-12 12:09:00,79.725,79.75,79.715,79.75,371000000.0
2009-06-12 12:10:00,79.75,79.75,79.725,79.745,170200000.0
2009-06-12 12:11:00,79.745,79.79,79.74,79.79,389000000.0
2009-06-12 12:12:00,79.79,79.8,79.78,79.795,246000000.0
2009-06-12 12:13:00,79.79,79.805,79.785,79.79,297600000.0
2009-06-12 12:14:00,79.79,79.8,79.785,79.795,200800001.0
2009-06-12 12:15:00,79.795,79.795,79.75,79.765,601200003.0
2009-06-12 12:16:00,79.78,79.825,79.78,79.8,206200000.0
2009-06-12 12:17:00,79.795,79.85,79.79,79.85,391600000.0
2009-06-12 12:18:00,79.845,79.86,79.815,79.825,249200000.0
2009-06-12 12:19:00,79.815,79.83,79.805,79.815,522999999.0
2009-06-12 12:20:00,79.82,79.84,79.8,79.83,548200001.0
2009-06-12 12:21:00,79.83,79.835,79.795,79.8,169200000.0
2009-06-12 12:22:00,79.805,79.815,79.735,79.735,482800000.0
2009-06-12 12:23:00,79.735,79.765,79.725,79.75,428000000.0
2009-06-12 12:24:00,79.74,79.755,79.73,79.755,295000000.0
2009-06-12 12:25:00,79.75,79.765,79.75,79.765,117600000.0
2009-06-12 12:26:00,79.765,79.8,79.705,79.73,732800001.0
2009-06-12 12:27:00,79.73,79.77,79.725,79.735,840400001.0
2009-06-12 12:28:00,79.735,79.795,79.72,79.785,522200000.0
2009-06-12 12:29:00,79.775,79.795,79.735,79.755,849200000.0
2009-06-12 12:30:00,79.76,79.765,79.75,79.765,509400003.0
2009-06-12 12:31:00,79.765,79.79,79.73,79.74,418800000.0
2009-06-12 12:32:00,79.735,79.795,79.715,79.78,424600000.0
2009-06-12 12:33:00,79.775,79.8,79.75,79.78,293800000.0
2009-06-12 12:34:00,79.78,79.815,79.755,79.8,250800001.0
2009-06-12 12:35:00,79.805,79.805,79.775,79.78,96600000.0
2009-06-12 12:36:00,79.79,79.81,79.765,79.79,198600000.0
2009-06-12 12:37:00,79.79,79.825,79.765,79.815,322000000.0
2009-06-12 12:38:00,79.8,79.83,79.775,79.775,259000000.0
2009-06-12 12:39:00,79.785,79.8,79.745,79.79,403800001.0
2009-06-12 12:40:00,79.79,79.835,79.785,79.79,413600001.0
2009-06-12 12:41:00,79.79,79.79,79.765,79.775,538600001.0
2009-06-12 12:42:00,79.775,79.795,79.77,79.79,645000002.0
2009-06-12 12:43:00,79.775,79.805,79.775,79.795,338600003.0
2009-06-12 12:44:00,79.795,79.82,79.795,79.8,353000001.0
2009-06-12 12:45:00,79.8,79.81,79.785,79.795,462200010.0
2009-06-12 12:46:00,79.8,79.85,79.795,79.835,625400001.0
2009-06-12 12:47:00,79.805,79.81,79.785,79.795,569600002.0
2009-06-12 12:48:00,79.795,79.82,79.785,79.785,488000000.0
2009-06-12 12:49:00,79.785,79.82,79.785,79.81,867999999.0
2009-06-12 12:50:00,79.81,79.815,79.785,79.805,402999999.0
2009-06-12 12:51:00,79.81,79.825,79.795,79.815,123800000.0
2009-06-12 12:52:00,79.815,79.845,79.815,79.845,189400000.0
2009-06-12 12:53:00,79.845,79.855,79.835,79.85,589800000.0
2009-06-12 12:54:00,79.85,79.87,79.85,79.865,304800000.0
2009-06-12 12:55:00,79.865,79.89,79.86,79.875,697800002.0
2009-06-12 12:56:00,79.865,79.91,79.865,79.89,497200002.0
2009-06-12 12:57:00,79.89,79.935,79.89,79.915,430399999.0
2009-06-12 12:58:00,79.905,79.925,79.89,79.895,502400001.0
2009-06-12 12:59:00,79.905,79.92,79.89,79.89,585999999.0
2009-06-12 13:00:00,79.9,79.905,79.865,79.87,529800000.0
2009-06-12 13:01:00,79.87,79.915,79.86,79.89,1116200000.0
2009-06-12 13:02:00,79.885,79.895,79.845,79.86,720600000.0
2009-06-12 13:03:00,79.86,79.865,79.845,79.85,511600003.0
2009-06-12 13:04:00,79.85,79.85,79.815,79.825,519200003.0
2009-06-12 13:05:00,79.825,79.87,79.815,79.83,633800000.0
2009-06-12 13:06:00,79.83,79.845,79.785,79.79,697200002.0
2009-06-12 13:07:00,79.795,79.815,79.79,79.81,688400002.0
2009-06-12 13:08:00,79.8,79.83,79.77,79.8,644400000.0
2009-06-12 13:09:00,79.8,79.81,79.78,79.805,444800000.0
2009-06-12 13:10:00,79.805,79.825,79.78,79.79,508800003.0
2009-06-12 13:11:00,79.785,79.8,79.76,79.78,383000001.0
2009-06-12 13:12:00,79.78,79.81,79.775,79.78,581400005.0
2009-06-12 13:13:00,79.775,79.835,79.775,79.82,685400002.0
2009-06-12 13:14:00,79.825,79.84,79.795,79.815,624000001.0
2009-06-12 13:15:00,79.81,79.82,79.765,79.78,666800003.0
2009-06-12 13:16:00,79.79,79.81,79.755,79.755,499800002.0
2009-06-12 13:17:00,79.755,79.76,79.715,79.75,328800002.0
2009-06-12 13:18:00,79.745,79.75,79.72,79.725,572600001.0
2009-06-12 13:19:00,79.72,79.725,79.705,79.705,512000002.0
2009-06-12 13:20:00,79.705,79.72,79.675,79.7,646599999.0
2009-06-12 13:21:00,79.7,79.7,79.64,79.68,358200000.0
2009-06-12 13:22:00,79.67,79.7,79.645,79.7,363600000.0
2009-06-12 13:23:00,79.7,79.73,79.68,79.73,344599999.0
2009-06-12 13:24:00,79.74,79.75,79.66,79.69,313500000.0
2009-06-12 13:25:00,79.7,79.735,79.675,79.72,449600000.0
2009-06-12 13:26:00,79.72,79.72,79.655,79.67,398000000.0
2009-06-12 13:27:00,79.665,79.73,79.66,79.73,355400000.0
2009-06-12 13:28:00,79.72,79.75,79.71,79.71,164800000.0
2009-06-12 13:29:00,79.71,79.71,79.615,79.63,409200000.0
2009-06-12 13:30:00,79.62,79.65,79.585,79.615,307799999.0
2009-06-12 13:31:00,79.595,79.645,79.595,79.625,465000000.0
2009-06-12 13:32:00,79.625,79.66,79.615,79.66,291200000.0
2009-06-12 13:33:00,79.67,79.67,79.605,79.64,318600001.0
2009-06-12 13:34:00,79.64,79.675,79.62,79.65,301000000.0
2009-06-12 13:35:00,79.65,79.68,79.64,79.66,288800000.0
2009-06-12 13:36:00,79.66,79.7,79.655,79.7,284600000.0
2009-06-12 13:37:00,79.7,79.71,79.675,79.7,289000000.0
2009-06-12 13:38:00,79.71,79.72,79.67,79.72,300000002.0
2009-06-12 13:39:00,79.72,79.76,79.71,79.74,247800000.0
2009-06-12 13:40:00,79.725,79.75,79.715,79.72,587600000.0
2009-06-12 13:41:00,79.72,79.725,79.68,79.695,649399999.0
2009-06-12 13:42:00,79.685,79.71,79.675,79.71,545400000.0
2009-06-12 13:43:00,79.705,79.715,79.68,79.68,754200001.0
2009-06-12 13:44:00,79.68,79.69,79.63,79.64,766600000.0
2009-06-12 13:45:00,79.63,79.65,79.545,79.57,522000000.0
2009-06-12 13:46:00,79.57,79.58,79.54,79.575,662400000.0
2009-06-12 13:47:00,79.575,79.62,79.545,79.57,618000001.0
2009-06-12 13:48:00,79.595,79.65,79.565,79.58,547800001.0
2009-06-12 13:49:00,79.555,79.61,79.555,79.555,439800000.0
2009-06-12 13:50:00,79.555,79.57,79.53,79.56,685000005.0
2009-06-12 13:51:00,79.56,79.575,79.495,79.52,475600001.0
2009-06-12 13:52:00,79.52,79.525,79.455,79.5,577800001.0
2009-06-12 13:53:00,79.5,79.53,79.495,79.505,431400001.0
2009-06-12 13:54:00,79.5,79.6,79.485,79.595,428600002.0
2009-06-12 13:55:00,79.595,79.625,79.56,79.61,607400001.0
2009-06-12 13:56:00,79.61,79.63,79.595,79.61,485800000.0
2009-06-12 13:57:00,79.61,79.625,79.59,79.625,636000007.0
2009-06-12 13:58:00,79.625,79.645,79.615,79.625,602400002.0
2009-06-12 13:59:00,79.625,79.68,79.625,79.675,624400002.0
2009-06-12 14:00:00,79.675,79.695,79.665,79.685,609700002.0
2009-06-12 14:01:00,79.685,79.7,79.665,79.665,469800000.0
2009-06-12 14:02:00,79.665,79.69,79.645,79.66,514800002.0
2009-06-12 14:03:00,79.655,79.69,79.64,79.67,688800001.0
2009-06-12 14:04:00,79.665,79.72,79.63,79.715,741000001.0
2009-06-12 14:05:00,79.72,79.735,79.655,79.68,918200003.0
2009-06-12 14:06:00,79.68,79.7,79.64,79.69,546799999.0
2009-06-12 14:07:00,79.69,79.745,79.68,79.71,876600003.0
2009-06-12 14:08:00,79.71,79.72,79.645,79.68,828700004.0
2009-06-12 14:09:00,79.68,79.7,79.67,79.68,775799999.0
2009-06-12 14:10:00,79.67,79.725,79.645,79.725,604000001.0
2009-06-12 14:11:00,79.725,79.75,79.695,79.735,688999999.0
2009-06-12 14:12:00,79.735,79.74,79.695,79.695,567400001.0
2009-06-12 14:13:00,79.695,79.71,79.65,79.675,743799997.0
2009-06-12 14:14:00,79.675,79.715,79.675,79.675,783999999.0
2009-06-12 14:15:00,79.675,79.76,79.675,79.76,504800000.0
2009-06-12 14:16:00,79.76,79.76,79.695,79.71,236200000.0
2009-06-12 14:17:00,79.71,79.73,79.695,79.705,564400000.0
2009-06-12 14:18:00,79.705,79.72,79.705,79.705,309200000.0
2009-06-12 14:19:00,79.71,79.765,79.71,79.74,477600000.0
2009-06-12 14:20:00,79.735,79.78,79.73,79.78,613600002.0
2009-06-12 14:21:00,79.77,79.78,79.715,79.73,637600000.0
2009-06-12 14:22:00,79.73,79.77,79.675,79.69,704200000.0
2009-06-12 14:23:00,79.69,79.71,79.665,79.665,666200005.0
2009-06-12 14:24:00,79.665,79.7,79.63,79.66,711900001.0
2009-06-12 14:25:00,79.65,79.665,79.585,79.605,783799999.0
2009-06-12 14:26:00,79.595,79.635,79.57,79.59,585200000.0
2009-06-12 14:27:00,79.595,79.61,79.515,79.525,501400002.0
2009-06-12 14:28:00,79.52,79.56,79.5,79.56,502000002.0
2009-06-12 14:29:00,79.57,79.63,79.555,79.605,587200000.0
2009-06-12 14:30:00,79.615,79.63,79.59,79.6,616600000.0
2009-06-12 14:31:00,79.595,79.62,79.52,79.53,744000001.0
2009-06-12 14:32:00,79.515,79.55,79.465,79.465,671600001.0
2009-06-12 14:33:00,79.465,79.48,79.425,79.46,467600000.0
2009-06-12 14:34:00,79.46,79.48,79.415,79.425,316400000.0
2009-06-12 14:35:00,79.435,79.465,79.405,79.455,544799999.0
2009-06-12 14:36:00,79.465,79.465,79.38,79.415,757200003.0
2009-06-12 14:37:00,79.42,79.51,79.415,79.5,653000000.0
2009-06-12 14:38:00,79.505,79.525,79.465,79.48,657800000.0
2009-06-12 14:39:00,79.48,79.48,79.395,79.395,726000003.0
2009-06-12 14:40:00,79.395,79.425,79.375,79.395,705800001.0
2009-06-12 14:41:00,79.395,79.415,79.365,79.4,606600001.0
2009-06-12 14:42:00,79.4,79.425,79.355,79.355,471600000.0
2009-06-12 14:43:00,79.355,79.385,79.325,79.345,545400000.0
2009-06-12 14:44:00,79.335,79.36,79.325,79.34,513000000.0
2009-06-12 14:45:00,79.35,79.365,79.315,79.315,724200000.0
2009-06-12 14:46:00,79.315,79.345,79.27,79.285,745600000.0
2009-06-12 14:47:00,79.275,79.32,79.27,79.29,615400001.0
2009-06-12 14:48:00,79.295,79.33,79.28,79.305,783000005.0
2009-06-12 14:49:00,79.31,79.31,79.27,79.29,516000000.0
2009-06-12 14:50:00,79.275,79.3,79.215,79.23,635200002.0
2009-06-12 14:51:00,79.23,79.235,79.095,79.135,432400001.0
2009-06-12 14:52:00,79.135,79.18,79.135,79.155,355000001.0
2009-06-12 14:53:00,79.16,79.22,79.155,79.21,361200000.0
2009-06-12 14:54:00,79.21,79.23,79.21,79.22,214000000.0
2009-06-12 14:55:00,79.22,79.275,79.22,79.225,258000001.0
2009-06-12 14:56:00,79.245,79.27,79.23,79.26,228200000.0
2009-06-12 14:57:00,79.265,79.295,79.235,79.295,373200001.0
2009-06-12 14:58:00,79.29,79.34,79.285,79.31,461600002.0
2009-06-12 14:59:00,79.31,79.32,79.265,79.275,647000001.0
2009-06-12 15:00:00,79.28,79.3,79.255,79.29,460600000.0
2009-06-12 15:01:00,79.29,79.335,79.265,79.29,402400000.0
2009-06-12 15:02:00,79.29,79.335,79.275,79.315,487400000.0
2009-06-12 15:03:00,79.315,79.32,79.275,79.29,536600000.0
2009-06-12 15:04:00,79.29,79.38,79.29,79.345,509399996.0
2009-06-12 15:05:00,79.345,79.375,79.345,79.36,317200000.0
2009-06-12 15:06:00,79.37,79.405,79.34,79.395,328000000.0
2009-06-12 15:07:00,79.395,79.415,79.385,79.41,418000001.0
2009-06-12 15:08:00,79.41,79.41,79.365,79.365,631400000.0
2009-06-12 15:09:00,79.365,79.455,79.365,79.415,234200000.0
2009-06-12 15:10:00,79.415,79.435,79.4,79.43,97000000.0
2009-06-12 15:11:00,79.43,79.44,79.4,79.415,164800000.0
2009-06-12 15:12:00,79.415,79.42,79.385,79.415,169799999.0
2009-06-12 15:13:00,79.415,79.455,79.405,79.455,372800000.0
2009-06-12 15:14:00,79.455,79.46,79.445,79.445,289800000.0
2009-06-12 15:15:00,79.45,79.465,79.395,79.4,459200000.0
2009-06-12 15:16:00,79.4,79.41,79.385,79.4,282200000.0
2009-06-12 15:17:00,79.4,79.43,79.385,79.43,533200002.0
2009-06-12 15:18:00,79.43,79.43,79.41,79.43,340800000.0
2009-06-12 15:19:00,79.43,79.475,79.42,79.43,445800000.0
2009-06-12 15:20:00,79.44,79.48,79.415,79.47,354000000.0
2009-06-12 15:21:00,79.47,79.48,79.455,79.475,346800000.0
2009-06-12 15:22:00,79.475,79.49,79.43,79.44,388000000.0
2009-06-12 15:23:00,79.44,79.45,79.39,79.405,276000000.0
2009-06-12 15:24:00,79.405,79.41,79.365,79.385,445800001.0
2009-06-12 15:25:00,79.395,79.46,79.385,79.44,678400002.0
2009-06-12 15:26:00,79.44,79.45,79.415,79.425,367600000.0
2009-06-12 15:27:00,79.425,79.445,79.375,79.375,480000000.0
2009-06-12 15:28:00,79.375,79.385,79.36,79.36,251800000.0
2009-06-12 15:29:00,79.36,79.36,79.33,79.35,376400000.0
2009-06-12 15:30:00,79.35,79.405,79.325,79.375,370199999.0
2009-06-12 15:31:00,79.365,79.37,79.3,79.315,382000002.0
2009-06-12 15:32:00,79.32,79.405,79.265,79.27,440800000.0
2009-06-12 15:33:00,79.28,79.325,79.265,79.285,311500000.0
2009-06-12 15:34:00,79.29,79.38,79.27,79.31,386400000.0
2009-06-12 15:35:00,79.31,79.33,79.28,79.295,420600000.0
2009-06-12 15:36:00,79.29,79.32,79.28,79.28,304400000.0
2009-06-12 15:37:00,79.28,79.3,79.235,79.275,387000000.0
2009-06-12 15:38:00,79.28,79.35,79.275,79.33,341000000.0
2009-06-12 15:39:00,79.325,79.365,79.295,79.365,350000000.0
2009-06-12 15:40:00,79.365,79.435,79.35,79.425,452400000.0
2009-06-12 15:41:00,79.425,79.435,79.375,79.42,379400000.0
2009-06-12 15:42:00,79.41,79.42,79.39,79.415,130200000.0
2009-06-12 15:43:00,79.415,79.415,79.355,79.39,209600000.0
2009-06-12 15:44:00,79.395,79.425,79.355,79.36,236400001.0
2009-06-12 15:45:00,79.36,79.385,79.34,79.37,215000000.0
2009-06-12 15:46:00,79.375,79.39,79.36,79.365,91400000.0
2009-06-12 15:47:00,79.375,79.425,79.34,79.4,330199999.0
2009-06-12 15:48:00,79.4,79.435,79.37,79.42,263200000.0
2009-06-12 15:49:00,79.425,79.435,79.395,79.405,283600001.0
2009-06-12 15:50:00,79.41,79.445,79.4,79.425,202200000.0
2009-06-12 15:51:00,79.425,79.49,79.425,79.485,257400000.0
2009-06-12 15:52:00,79.485,79.495,79.415,79.435,237600000.0
2009-06-12 15:53:00,79.44,79.455,79.395,79.445,205999999.0
2009-06-12 15:54:00,79.445,79.445,79.38,79.38,296000000.0
2009-06-12 15:55:00,79.38,79.405,79.335,79.34,344600000.0
2009-06-12 15:56:00,79.34,79.345,79.285,79.32,334400000.0
2009-06-12 15:57:00,79.325,79.35,79.305,79.305,283399999.0
2009-06-12 15:58:00,79.3,79.365,79.295,79.35,410000000.0
2009-06-12 15:59:00,79.345,79.375,79.305,79.32,253600000.0
2009-06-12 16:00:00,79.32,79.325,79.265,79.28,460199999.0
2009-06-12 16:01:00,79.27,79.285,79.23,79.255,272800000.0
2009-06-12 16:02:00,79.26,79.28,79.215,79.25,272200000.0
2009-06-12 16:03:00,79.245,79.29,79.245,79.245,282200000.0
2009-06-12 16:04:00,79.245,79.325,79.245,79.325,231400001.0
2009-06-12 16:05:00,79.315,79.335,79.305,79.32,226600000.0
2009-06-12 16:06:00,79.32,79.35,79.285,79.285,316800001.0
2009-06-12 16:07:00,79.285,79.345,79.255,79.335,336799999.0
2009-06-12 16:08:00,79.335,79.345,79.295,79.345,219400001.0
2009-06-12 16:09:00,79.345,79.35,79.325,79.35,152600000.0
2009-06-12 16:10:00,79.345,79.36,79.3,79.34,204400000.0
2009-06-12 16:11:00,79.355,79.425,79.35,79.425,294800000.0
2009-06-12 16:12:00,79.425,79.47,79.41,79.445,228400000.0
2009-06-12 16:13:00,79.445,79.475,79.42,79.42,178800000.0
2009-06-12 16:14:00,79.42,79.44,79.405,79.43,143399999.0
2009-06-12 16:15:00,79.43,79.45,79.42,79.435,262799998.0
2009-06-12 16:16:00,79.43,79.46,79.41,79.425,253800000.0
2009-06-12 16:17:00,79.425,79.465,79.405,79.455,311600000.0
2009-06-12 16:18:00,79.46,79.49,79.45,79.48,272400000.0
2009-06-12 16:19:00,79.485,79.495,79.435,79.44,524000002.0
2009-06-12 16:20:00,79.44,79.515,79.44,79.515,410800001.0
2009-06-12 16:21:00,79.505,79.55,79.495,79.515,342000000.0
2009-06-12 16:22:00,79.51,79.52,79.47,79.49,294200000.0
2009-06-12 16:23:00,79.495,79.53,79.485,79.49,307600000.0
2009-06-12 16:24:00,79.485,79.52,79.48,79.48,402400002.0
2009-06-12 16:25:00,79.47,79.495,79.425,79.495,310200000.0
2009-06-12 16:26:00,79.5,79.5,79.455,79.465,282000000.0
2009-06-12 16:27:00,79.465,79.48,79.445,79.47,407800000.0
2009-06-12 16:28:00,79.465,79.465,79.42,79.43,303399999.0
2009-06-12 16:29:00,79.43,79.465,79.415,79.44,415599999.0
2009-06-12 16:30:00,79.44,79.47,79.42,79.45,409400002.0
2009-06-12 16:31:00,79.445,79.475,79.43,79.47,312800002.0
2009-06-12 16:32:00,79.47,79.495,79.45,79.47,326000000.0
2009-06-12 16:33:00,79.465,79.49,79.445,79.455,368200001.0
2009-06-12 16:34:00,79.46,79.49,79.455,79.465,353400000.0
2009-06-12 16:35:00,79.46,79.54,79.455,79.53,407200000.0
2009-06-12 16:36:00,79.53,79.565,79.515,79.555,303800000.0
2009-06-12 16:37:00,79.555,79.61,79.54,79.59,220600000.0
2009-06-12 16:38:00,79.585,79.645,79.58,79.635,152800000.0
2009-06-12 16:39:00,79.635,79.645,79.585,79.6,255400000.0
2009-06-12 16:40:00,79.605,79.645,79.605,79.62,250000001.0
2009-06-12 16:41:00,79.625,79.655,79.62,79.64,300000000.0
2009-06-12 16:42:00,79.64,79.68,79.625,79.68,277600000.0
2009-06-12 16:43:00,79.68,79.73,79.66,79.705,307200000.0
2009-06-12 16:44:00,79.705,79.775,79.69,79.775,341200000.0
2009-06-12 16:45:00,79.77,79.79,79.73,79.75,272400000.0
2009-06-12 16:46:00,79.75,79.75,79.695,79.7,289800000.0
2009-06-12 16:47:00,79.7,79.735,79.685,79.72,350000001.0
2009-06-12 16:48:00,79.72,79.735,79.675,79.69,383700000.0
2009-06-12 16:49:00,79.69,79.7,79.635,79.67,324200000.0
2009-06-12 16:50:00,79.675,79.715,79.635,79.645,181500000.0
2009-06-12 16:51:00,79.645,79.665,79.625,79.625,240000000.0
2009-06-12 16:52:00,79.64,79.725,79.63,79.72,355600000.0
2009-06-12 16:53:00,79.72,79.775,79.705,79.75,379400000.0
2009-06-12 16:54:00,79.75,79.795,79.745,79.775,314400000.0
2009-06-12 16:55:00,79.78,79.8,79.765,79.77,299199999.0
2009-06-12 16:56:00,79.775,79.785,79.77,79.775,179000000.0
2009-06-12 16:57:00,79.775,79.775,79.71,79.74,209200000.0
2009-06-12 16:58:00,79.74,79.765,79.725,79.75,429600000.0
2009-06-12 16:59:00,79.75,79.84,79.725,79.77,549400000.0
2009-06-12 17:00:00,79.765,79.78,79.725,79.775,472400001.0
2009-06-12 17:01:00,79.765,79.805,79.74,79.755,543700000.0
2009-06-12 17:02:00,79.755,79.755,79.71,79.725,468400001.0
2009-06-12 17:03:00,79.725,79.75,79.715,79.745,161200000.0
2009-06-12 17:04:00,79.74,79.755,79.695,79.725,438200000.0
2009-06-12 17:05:00,79.725,79.76,79.7,79.725,482200000.0
2009-06-12 17:06:00,79.73,79.75,79.72,79.74,303600000.0
2009-06-12 17:07:00,79.74,79.74,79.705,79.72,204000000.0
2009-06-12 17:08:00,79.725,79.75,79.705,79.73,446800000.0
2009-06-12 17:09:00,79.73,79.745,79.71,79.72,450600000.0
2009-06-12 17:10:00,79.725,79.755,79.72,79.75,301200000.0
2009-06-12 17:11:00,79.75,79.77,79.75,79.75,295200000.0
2009-06-12 17:12:00,79.755,79.765,79.75,79.76,365200001.0
2009-06-12 17:13:00,79.76,79.79,79.75,79.79,226400000.0
2009-06-12 17:14:00,79.785,79.79,79.77,79.775,322200000.0
2009-06-12 17:15:00,79.78,79.805,79.78,79.78,239000000.0
2009-06-12 17:16:00,79.78,79.805,79.74,79.77,190800000.0
2009-06-12 17:17:00,79.77,79.785,79.74,79.775,321200000.0
2009-06-12 17:18:00,79.765,79.785,79.755,79.775,226200000.0
2009-06-12 17:19:00,79.775,79.79,79.755,79.785,283200002.0
2009-06-12 17:20:00,79.79,79.83,79.785,79.82,455400001.0
2009-06-12 17:21:00,79.825,79.84,79.785,79.79,503300000.0
2009-06-12 17:22:00,79.79,79.81,79.78,79.81,451600000.0
2009-06-12 17:23:00,79.805,79.82,79.79,79.8,320600000.0
2009-06-12 17:24:00,79.8,79.82,79.795,79.795,114800000.0
2009-06-12 17:25:00,79.795,79.82,79.785,79.82,283000000.0
2009-06-12 17:26:00,79.82,79.85,79.79,79.84,293400000.0
2009-06-12 17:27:00,79.84,79.88,79.84,79.875,310600001.0
2009-06-12 17:28:00,79.875,79.9,79.875,79.9,302800000.0
2009-06-12 17:29:00,79.9,79.91,79.865,79.885,335200001.0
2009-06-12 17:30:00,79.89,79.905,79.875,79.905,382800000.0
2009-06-12 17:31:00,79.905,79.905,79.89,79.895,162000000.0
2009-06-12 17:32:00,79.895,79.905,79.875,79.88,346200000.0
2009-06-12 17:33:00,79.88,79.895,79.87,79.895,266300000.0
2009-06-12 17:34:00,79.895,79.945,79.895,79.905,317800000.0
2009-06-12 17:35:00,79.905,79.905,79.865,79.87,234000000.0
2009-06-12 17:36:00,79.865,79.89,79.855,79.89,247900000.0
2009-06-12 17:37:00,79.88,79.895,79.855,79.87,131200000.0
2009-06-12 17:38:00,79.86,79.86,79.815,79.83,386600000.0
2009-06-12 17:39:00,79.835,79.835,79.81,79.82,222200000.0
2009-06-12 17:40:00,79.815,79.875,79.815,79.865,398000000.0
2009-06-12 17:41:00,79.87,79.875,79.845,79.85,269400000.0
2009-06-12 17:42:00,79.85,79.855,79.825,79.83,365800000.0
2009-06-12 17:43:00,79.83,79.83,79.79,79.79,226600000.0
2009-06-12 17:44:00,79.795,79.8,79.765,79.8,289200001.0
2009-06-12 17:45:00,79.8,79.82,79.765,79.8,373700001.0
2009-06-12 17:46:00,79.795,79.805,79.745,79.75,473600000.0
2009-06-12 17:47:00,79.75,79.79,79.75,79.78,102600000.0
2009-06-12 17:48:00,79.78,79.815,79.78,79.805,217000000.0
2009-06-12 17:49:00,79.805,79.83,79.805,79.82,257200000.0
2009-06-12 17:50:00,79.82,79.825,79.78,79.8,258600000.0
2009-06-12 17:51:00,79.795,79.805,79.78,79.8,248200002.0
2009-06-12 17:52:00,79.805,79.815,79.79,79.795,248200000.0
2009-06-12 17:53:00,79.795,79.805,79.755,79.8,293400000.0
2009-06-12 17:54:00,79.8,79.815,79.775,79.785,191000000.0
2009-06-12 17:55:00,79.79,79.82,79.785,79.795,204200000.0
2009-06-12 17:56:00,79.795,79.82,79.785,79.81,209300000.0
2009-06-12 17:57:00,79.81,79.825,79.8,79.825,170000001.0
2009-06-12 17:58:00,79.845,79.845,79.795,79.81,229400001.0
2009-06-12 17:59:00,79.81,79.82,79.79,79.81,176400000.0
2009-06-12 18:00:00,79.815,79.835,79.78,79.835,116400000.0
2009-06-12 18:01:00,79.835,79.85,79.81,79.83,184400000.0
2009-06-12 18:02:00,79.835,79.84,79.79,79.79,212600000.0
2009-06-12 18:03:00,79.795,79.815,79.79,79.8,73600000.0
2009-06-12 18:04:00,79.82,79.84,79.805,79.83,155200000.0
2009-06-12 18:05:00,79.83,79.84,79.81,79.815,79800000.0
2009-06-12 18:06:00,79.8,79.805,79.775,79.79,141800000.0
2009-06-12 18:07:00,79.79,79.8,79.78,79.795,106800000.0
2009-06-12 18:08:00,79.79,79.795,79.785,79.795,42400000.0
2009-06-12 18:09:00,79.82,79.835,79.805,79.825,412600000.0
2009-06-12 18:10:00,79.82,79.835,79.81,79.825,193600000.0
2009-06-12 18:11:00,79.83,79.84,79.815,79.83,92200000.0
2009-06-12 18:12:00,79.825,79.835,79.815,79.83,41400000.0
2009-06-12 18:13:00,79.825,79.835,79.82,79.83,104000000.0
2009-06-12 18:14:00,79.835,79.845,79.825,79.835,62800000.0
2009-06-12 18:15:00,79.83,79.835,79.815,79.825,117800000.0
2009-06-12 18:16:00,79.84,79.85,79.815,79.82,75600000.0
2009-06-12 18:17:00,79.815,79.83,79.805,79.815,37800000.0
2009-06-12 18:18:00,79.825,79.825,79.795,79.815,206000000.0
2009-06-12 18:19:00,79.815,79.835,79.805,79.815,165400000.0
2009-06-12 18:20:00,79.835,79.855,79.81,79.855,173200000.0
2009-06-12 18:21:00,79.855,79.855,79.805,79.815,322999999.0
2009-06-12 18:22:00,79.815,79.835,79.805,79.815,209200000.0
2009-06-12 18:23:00,79.815,79.83,79.815,79.83,25200000.0
2009-06-12 18:24:00,79.825,79.84,79.815,79.825,36000000.0
2009-06-12 18:25:00,79.825,79.825,79.795,79.795,63600000.0
2009-06-12 18:26:00,79.795,79.82,79.795,79.805,84000000.0
2009-06-12 18:27:00,79.795,79.84,79.795,79.805,175000000.0
2009-06-12 18:28:00,79.81,79.81,79.805,79.805,16400000.0
2009-06-12 18:29:00,79.805,79.81,79.8,79.805,16600000.0
2009-06-12 18:30:00,79.805,79.82,79.795,79.81,114600000.0
2009-06-12 18:31:00,79.805,79.815,79.755,79.765,288399999.0
2009-06-12 18:32:00,79.765,79.775,79.75,79.75,28600000.0
2009-06-12 18:33:00,79.745,79.755,79.745,79.755,26400000.0
2009-06-12 18:34:00,79.755,79.77,79.735,79.76,65400000.0
2009-06-12 18:35:00,79.765,79.8,79.74,79.795,114200000.0
2009-06-12 18:36:00,79.795,79.805,79.775,79.79,113000000.0
2009-06-12 18:37:00,79.79,79.825,79.785,79.82,116400000.0
2009-06-12 18:38:00,79.815,79.835,79.815,79.835,32800000.0
2009-06-12 18:39:00,79.835,79.875,79.825,79.85,126200000.0
2009-06-12 18:40:00,79.855,79.855,79.83,79.84,43200000.0
2009-06-12 18:41:00,79.835,79.84,79.81,79.81,147800000.0
2009-06-12 18:42:00,79.815,79.82,79.815,79.82,2400000.0
2009-06-12 18:43:00,79.815,79.825,79.81,79.82,46600000.0
2009-06-12 18:44:00,79.815,79.82,79.805,79.805,19200000.0
2009-06-12 18:45:00,79.81,79.82,79.8,79.815,107000000.0
2009-06-12 18:46:00,79.81,79.825,79.81,79.82,39600000.0
2009-06-12 18:47:00,79.83,79.83,79.8,79.805,160200000.0
2009-06-12 18:48:00,79.805,79.835,79.8,79.815,213000000.0
2009-06-12 18:49:00,79.815,79.845,79.815,79.82,97200000.0
2009-06-12 18:50:00,79.82,79.835,79.805,79.83,162000000.0
2009-06-12 18:51:00,79.83,79.84,79.815,79.825,59200000.0
2009-06-12 18:52:00,79.825,79.855,79.805,79.82,179400000.0
2009-06-12 18:53:00,79.82,79.825,79.775,79.81,330000000.0
2009-06-12 18:54:00,79.815,79.825,79.785,79.795,205599999.0
2009-06-12 18:55:00,79.805,79.83,79.795,79.8,175200000.0
2009-06-12 18:56:00,79.805,79.835,79.775,79.825,212500000.0
2009-06-12 18:57:00,79.825,79.825,79.775,79.775,120200000.0
2009-06-12 18:58:00,79.78,79.785,79.755,79.77,123400000.0
2009-06-12 18:59:00,79.765,79.865,79.765,79.84,212600000.0
2009-06-12 19:00:00,79.83,79.86,79.82,79.845,102800000.0
2009-06-12 19:01:00,79.86,79.865,79.835,79.84,179600000.0
2009-06-12 19:02:00,79.84,79.865,79.84,79.855,144000000.0
2009-06-12 19:03:00,79.855,79.875,79.845,79.86,52200000.0
2009-06-12 19:04:00,79.86,79.87,79.855,79.87,76600000.0
2009-06-12 19:05:00,79.86,79.865,79.84,79.84,225400000.0
2009-06-12 19:06:00,79.845,79.855,79.83,79.835,138400000.0
2009-06-12 19:07:00,79.82,79.83,79.79,79.8,218200000.0
2009-06-12 19:08:00,79.8,79.825,79.8,79.82,65000000.0
2009-06-12 19:09:00,79.825,79.825,79.76,79.78,162800001.0
2009-06-12 19:10:00,79.78,79.815,79.77,79.785,162200000.0
2009-06-12 19:11:00,79.79,79.8,79.77,79.795,82800000.0
2009-06-12 19:12:00,79.8,79.8,79.78,79.795,74000000.0
2009-06-12 19:13:00,79.79,79.8,79.78,79.78,28400000.0
2009-06-12 19:14:00,79.78,79.79,79.78,79.79,23000000.0
2009-06-12 19:15:00,79.79,79.795,79.79,79.795,11200000.0
2009-06-12 19:16:00,79.795,79.805,79.75,79.805,135000000.0
2009-06-12 19:17:00,79.805,79.805,79.785,79.8,159600000.0
2009-06-12 19:18:00,79.805,79.825,79.805,79.815,35800000.0
2009-06-12 19:19:00,79.805,79.815,79.795,79.815,32400000.0
2009-06-12 19:20:00,79.805,79.81,79.78,79.785,190800000.0
2009-06-12 19:21:00,79.795,79.8,79.77,79.785,129800000.0
2009-06-12 19:22:00,79.785,79.825,79.785,79.82,114000000.0
2009-06-12 19:23:00,79.825,79.835,79.815,79.815,26400000.0
2009-06-12 19:24:00,79.825,79.825,79.785,79.82,120600000.0
2009-06-12 19:25:00,79.81,79.81,79.765,79.775,112200000.0
2009-06-12 19:26:00,79.785,79.785,79.76,79.765,77400000.0
2009-06-12 19:27:00,79.76,79.795,79.76,79.785,82400000.0
2009-06-12 19:28:00,79.785,79.795,79.775,79.78,68800000.0
2009-06-12 19:29:00,79.785,79.785,79.745,79.775,88200000.0
2009-06-12 19:30:00,79.775,79.785,79.76,79.775,453000000.0
2009-06-12 19:31:00,79.775,79.795,79.775,79.795,75000000.0
2009-06-12 19:32:00,79.795,79.825,79.785,79.805,51800000.0
2009-06-12 19:33:00,79.8,79.815,79.77,79.78,174600000.0
2009-06-12 19:34:00,79.79,79.8,79.755,79.755,245700000.0
2009-06-12 19:35:00,79.745,79.77,79.735,79.735,90000000.0
2009-06-12 19:36:00,79.735,79.815,79.735,79.8,434800000.0
2009-06-12 19:37:00,79.795,79.82,79.79,79.795,34800000.0
2009-06-12 19:38:00,79.795,79.8,79.765,79.78,76600000.0
2009-06-12 19:39:00,79.775,79.805,79.765,79.805,142000000.0
2009-06-12 19:40:00,79.805,79.82,79.785,79.79,147600000.0
2009-06-12 19:41:00,79.8,79.805,79.785,79.79,98000000.0
2009-06-12 19:42:00,79.8,79.8,79.785,79.795,48800000.0
2009-06-12 19:43:00,79.8,79.815,79.795,79.81,150800000.0
2009-06-12 19:44:00,79.81,79.83,79.81,79.825,374600002.0
2009-06-12 19:45:00,79.815,79.845,79.81,79.835,120600000.0
2009-06-12 19:46:00,79.83,79.845,79.83,79.84,63800000.0
2009-06-12 19:47:00,79.84,79.875,79.84,79.85,169000000.0
2009-06-12 19:48:00,79.85,79.86,79.85,79.855,97600000.0
2009-06-12 19:49:00,79.855,79.875,79.845,79.855,207400000.0
2009-06-12 19:50:00,79.855,79.865,79.795,79.825,231500000.0
2009-06-12 19:51:00,79.82,79.855,79.815,79.84,163200000.0
2009-06-12 19:52:00,79.835,79.835,79.805,79.81,113000000.0
2009-06-12 19:53:00,79.81,79.825,79.795,79.82,201000000.0
2009-06-12 19:54:00,79.81,79.815,79.765,79.815,380500001.0
2009-06-12 19:55:00,79.81,79.81,79.78,79.81,176000000.0
2009-06-12 19:56:00,79.805,79.815,79.77,79.815,187800000.0
2009-06-12 19:57:00,79.805,79.835,79.805,79.825,276399999.0
2009-06-12 19:58:00,79.83,79.835,79.775,79.78,192200000.0
2009-06-12 19:59:00,79.78,79.815,79.78,79.805,172399999.0
2009-06-12 20:00:00,79.805,79.83,79.805,79.82,54200000.0
2009-06-12 20:01:00,79.82,79.82,79.75,79.75,108600000.0
2009-06-12 20:02:00,79.755,79.78,79.72,79.72,173700000.0
2009-06-12 20:03:00,79.72,79.72,79.7,79.7,22200000.0
2009-06-12 20:04:00,79.705,79.735,79.705,79.735,62600000.0
2009-06-12 20:05:00,79.73,79.75,79.71,79.73,191400000.0
2009-06-12 20:06:00,79.73,79.76,79.73,79.75,242000000.0
2009-06-12 20:07:00,79.755,79.775,79.75,79.755,187300000.0
2009-06-12 20:08:00,79.75,79.76,79.705,79.715,246400002.0
2009-06-12 20:09:00,79.715,79.78,79.705,79.725,240200000.0
2009-06-12 20:10:00,79.715,79.72,79.675,79.69,369600000.0
2009-06-12 20:11:00,79.685,79.715,79.675,79.715,266400000.0
2009-06-12 20:12:00,79.715,79.75,79.715,79.73,249600000.0
2009-06-12 20:13:00,79.73,79.785,79.73,79.765,205600000.0
2009-06-12 20:14:00,79.76,79.79,79.76,79.79,155400000.0
2009-06-12 20:15:00,79.79,79.79,79.765,79.765,288800000.0
2009-06-12 20:16:00,79.775,79.775,79.745,79.75,351600000.0
2009-06-12 20:17:00,79.755,79.77,79.725,79.755,584600000.0
2009-06-12 20:18:00,79.755,79.78,79.75,79.77,189200000.0
2009-06-12 20:19:00,79.77,79.79,79.77,79.785,94400000.0
2009-06-12 20:20:00,79.79,79.84,79.79,79.815,265200000.0
2009-06-12 20:21:00,79.82,79.84,79.815,79.835,108200000.0
2009-06-12 20:22:00,79.835,79.86,79.825,79.85,177600000.0
2009-06-12 20:23:00,79.845,79.845,79.815,79.815,227200000.0
2009-06-12 20:24:00,79.815,79.825,79.795,79.81,270000000.0
2009-06-12 20:25:00,79.81,79.825,79.795,79.8,231600000.0
2009-06-12 20:26:00,79.795,79.805,79.765,79.775,304000000.0
2009-06-12 20:27:00,79.795,79.81,79.775,79.785,335600001.0
2009-06-12 20:28:00,79.785,79.805,79.78,79.795,178200000.0
2009-06-12 20:29:00,79.795,79.805,79.76,79.785,159100000.0
2009-06-12 20:30:00,79.775,79.805,79.765,79.79,94600000.0
2009-06-12 20:31:00,79.79,79.8,79.785,79.785,82800000.0
2009-06-12 20:32:00,79.78,79.785,79.78,79.78,91800000.0
2009-06-12 20:33:00,79.785,79.805,79.785,79.785,32000000.0
2009-06-12 20:34:00,79.775,79.825,79.775,79.8,237200000.0
2009-06-12 20:35:00,79.805,79.83,79.795,79.815,220200000.0
2009-06-12 20:36:00,79.82,79.835,79.805,79.82,166600000.0
2009-06-12 20:37:00,79.825,79.835,79.825,79.825,44000000.0
2009-06-12 20:38:00,79.83,79.835,79.83,79.835,3600000.0
2009-06-12 20:39:00,79.835,79.835,79.82,79.835,44400000.0
2009-06-12 20:40:00,79.835,79.92,79.82,79.91,193300000.0
2009-06-12 20:41:00,79.92,79.95,79.9,79.935,109100000.0
2009-06-12 20:42:00,79.945,79.995,79.94,79.985,231600000.0
2009-06-12 20:43:00,79.995,80.02,79.96,79.975,381199999.0
2009-06-12 20:44:00,79.98,79.985,79.96,79.98,186600000.0
2009-06-12 20:45:00,79.985,80.015,79.975,80.005,217000000.0
2009-06-12 20:46:00,80.01,80.045,80.005,80.02,344800000.0
2009-06-12 20:47:00,80.02,80.035,80.015,80.03,267400000.0
2009-06-12 20:48:00,80.035,80.065,80.03,80.055,91000000.0
2009-06-12 20:49:00,80.07,80.09,80.045,80.075,244000000.0
2009-06-12 20:50:00,80.075,80.075,80.055,80.065,72400000.0
2009-06-12 20:51:00,80.06,80.06,79.955,79.955,406600000.0
2009-06-12 20:52:00,79.96,79.965,79.935,79.945,44600000.0
2009-06-12 20:53:00,79.955,79.985,79.945,79.965,112600000.0
2009-06-12 20:54:00,79.96,79.965,79.905,79.915,176600000.0
2009-06-12 20:55:00,79.905,79.94,79.885,79.885,456200000.0
2009-06-12 20:56:00,79.885,79.895,79.865,79.87,101000000.0
2009-06-12 20:57:00,79.865,79.865,79.835,79.835,111600000.0
2009-06-12 20:58:00,79.835,79.85,79.825,79.835,152400000.0
2009-06-12 20:59:00,79.84,79.875,79.825,79.85,106000000.0
2009-06-12 21:00:00,79.85,79.91,79.845,79.91,147400000.0
2009-06-12 21:01:00,79.915,79.92,79.895,79.92,167400000.0
2009-06-12 21:02:00,79.915,79.925,79.89,79.905,76400000.0
2009-06-12 21:03:00,79.91,79.93,79.9,79.93,211400000.0
2009-06-12 21:04:00,79.925,79.94,79.925,79.935,308400000.0
2009-06-12 21:05:00,79.93,79.945,79.925,79.94,275000001.0
2009-06-12 21:06:00,79.94,79.95,79.92,79.95,191800000.0
2009-06-12 21:07:00,79.95,79.96,79.94,79.955,70800000.0
2009-06-12 21:08:00,79.96,79.99,79.96,79.98,37200000.0
2009-06-12 21:09:00,79.975,79.99,79.97,79.97,87400000.0
2009-06-12 21:10:00,79.97,79.995,79.97,79.985,82400000.0
2009-06-12 21:11:00,79.995,80.005,79.975,79.985,53200000.0
2009-06-12 21:12:00,79.98,80.025,79.97,79.985,92800000.0
2009-06-12 21:13:00,79.98,79.98,79.88,79.935,176000000.0
2009-06-12 21:14:00,79.93,79.955,79.915,79.94,114700000.0
2009-06-12 21:15:00,79.945,79.985,79.94,79.965,58600000.0
2009-06-12 21:16:00,79.955,79.965,79.925,79.935,206000000.0
2009-06-12 21:17:00,79.935,79.965,79.935,79.935,82600000.0
2009-06-12 21:18:00,79.935,79.935,79.93,79.935,11600000.0
2009-06-12 21:19:00,79.935,79.945,79.93,79.945,39200000.0
2009-06-12 21:20:00,79.93,79.935,79.905,79.92,120400000.0
2009-06-12 21:21:00,79.915,79.92,79.875,79.895,59000000.0
2009-06-12 21:22:00,79.905,79.91,79.89,79.895,53400000.0
2009-06-12 21:23:00,79.9,79.9,79.855,79.86,59200000.0
2009-06-12 21:24:00,79.865,79.89,79.855,79.89,67000000.0
2009-06-12 21:25:00,79.885,79.91,79.885,79.91,62800000.0
2009-06-12 21:26:00,79.915,79.915,79.9,79.91,10600000.0
2009-06-12 21:27:00,79.905,79.92,79.895,79.915,51400000.0
2009-06-12 21:28:00,79.91,79.93,79.91,79.925,61400000.0
2009-06-12 21:29:00,79.92,79.93,79.915,79.915,67400000.0
2009-06-12 21:30:00,79.935,79.945,79.91,79.915,146600000.0
2009-06-12 21:31:00,79.905,79.93,79.895,79.91,114900000.0
2009-06-12 21:32:00,79.91,79.96,79.905,79.96,72500000.0
2009-06-12 21:33:00,79.955,79.995,79.94,79.995,91400000.0
2009-06-12 21:34:00,79.99,80.01,79.98,79.995,44600000.0
2009-06-12 21:35:00,79.995,79.995,79.935,79.945,133200000.0
2009-06-12 21:36:00,79.94,79.975,79.93,79.93,172400000.0
2009-06-12 21:37:00,79.93,79.935,79.91,79.92,38400000.0
2009-06-12 21:38:00,79.92,79.935,79.91,79.915,58600000.0
2009-06-12 21:39:00,79.91,79.92,79.885,79.9,93000000.0
2009-06-12 21:40:00,79.905,79.905,79.895,79.895,36600000.0
2009-06-12 21:41:00,79.905,79.915,79.895,79.895,57000000.0
2009-06-12 21:42:00,79.895,79.975,79.895,79.93,104600000.0
2009-06-12 21:43:00,79.955,79.965,79.93,79.965,69400000.0
2009-06-12 21:44:00,79.955,79.97,79.94,79.95,38000000.0
2009-06-12 21:45:00,79.955,79.955,79.92,79.945,57400000.0
2009-06-12 21:46:00,79.945,79.955,79.935,79.935,47000000.0
2009-06-12 21:47:00,79.94,79.955,79.93,79.95,53800000.0
2009-06-12 21:48:00,79.945,79.945,79.93,79.935,34600000.0
2009-06-12 21:49:00,79.92,79.94,79.92,79.935,25800000.0
2009-06-12 21:50:00,79.94,79.99,79.925,79.985,172000000.0
2009-06-12 21:51:00,79.995,80.05,79.995,80.05,106200000.0
2009-06-12 21:52:00,80.045,80.045,80.035,80.04,27600000.0
2009-06-12 21:53:00,80.03,80.035,80.01,80.02,37000000.0
2009-06-12 21:54:00,80.005,80.005,79.985,79.985,31200000.0
2009-06-12 21:55:00,79.985,80.005,79.975,80.005,24000000.0
2009-06-12 21:56:00,79.985,80.0,79.985,79.985,19200000.0
2009-06-12 21:57:00,79.99,79.995,79.985,79.99,51800000.0
2009-06-12 21:58:00,79.995,80.055,79.99,80.05,51600000.0
2009-06-12 21:59:00,80.055,80.055,80.0,80.0,42600000.0
2009-06-12 22:00:00,80.01,80.015,80.01,80.01,7200000.0
2009-06-12 22:01:00,80.0,80.0,79.985,79.985,13600000.0
2009-06-12 22:02:00,80.005,80.005,79.985,79.985,3600000.0
2009-06-12 22:03:00,80.0,80.035,79.96,79.96,60400000.0
2009-06-12 22:04:00,79.96,80.025,79.96,79.985,60200000.0
2009-06-12 22:05:00,79.99,79.99,79.965,79.985,33400000.0
2009-06-12 22:06:00,79.995,80.03,79.98,80.005,51800000.0
2009-06-12 22:07:00,80.005,80.01,79.98,80.0,33000000.0
2009-06-12 22:08:00,80.01,80.01,79.99,79.99,47200000.0
2009-06-12 22:09:00,79.99,80.0,79.985,79.995,31400000.0
2009-06-12 22:10:00,79.985,80.0,79.955,79.955,37600000.0
2009-06-12 22:11:00,79.955,79.98,79.955,79.975,14400000.0
2009-06-12 22:12:00,79.97,79.97,79.935,79.94,17600000.0
2009-06-12 22:13:00,79.945,79.95,79.92,79.945,35400000.0
2009-06-12 22:14:00,79.95,79.985,79.95,79.975,16800000.0
2009-06-12 22:15:00,79.98,79.985,79.96,79.985,54600000.0
2009-06-12 22:16:00,79.98,79.995,79.975,79.99,38200000.0
2009-06-12 22:17:00,79.985,79.995,79.97,79.985,44000000.0
2009-06-12 22:18:00,79.98,79.98,79.97,79.975,7400000.0
2009-06-12 22:19:00,79.975,79.985,79.97,79.975,29600000.0
2009-06-12 22:20:00,79.975,79.985,79.955,79.955,45600000.0
2009-06-12 22:21:00,79.955,79.955,79.94,79.94,24800000.0
2009-06-12 22:22:00,79.945,79.955,79.94,79.94,20400000.0
2009-06-12 22:23:00,79.94,79.94,79.935,79.94,8400000.0
2009-06-12 22:24:00,79.94,79.945,79.94,79.94,19400000.0
2009-06-12 22:25:00,79.945,79.955,79.93,79.935,15600000.0
2009-06-12 22:26:00,79.94,79.94,79.925,79.925,24000000.0
2009-06-12 22:27:00,79.92,79.98,79.92,79.945,30400000.0
2009-06-12 22:28:00,79.945,79.945,79.935,79.935,6400000.0
2009-06-12 22:29:00,79.935,79.945,79.935,79.945,7600000.0
2009-06-12 22:30:00,79.945,79.945,79.935,79.94,18400000.0
2009-06-12 22:31:00,79.94,79.945,79.935,79.94,16800000.0
2009-06-12 22:32:00,79.94,79.94,79.94,79.94,6600000.0
2009-06-12 22:33:00,79.935,79.945,79.93,79.935,31000000.0
2009-06-12 22:34:00,79.935,79.935,79.93,79.935,9600000.0
2009-06-12 22:35:00,79.93,79.965,79.93,79.95,117200000.0
2009-06-12 22:36:00,79.945,79.98,79.945,79.96,138400000.0
2009-06-12 22:37:00,79.99,79.995,79.965,79.965,83600000.0
2009-06-12 22:38:00,79.98,79.99,79.96,79.96,80000000.0
2009-06-12 22:39:00,79.96,79.965,79.94,79.96,104200000.0
2009-06-12 22:40:00,79.955,80.01,79.955,80.01,106800000.0
2009-06-12 22:41:00,80.01,80.025,80.01,80.02,51800000.0
2009-06-12 22:42:00,80.025,80.085,80.02,80.02,141000000.0
2009-06-12 22:43:00,80.02,80.02,80.02,80.02,1000000.0
2009-06-12 22:44:00,80.015,80.02,80.005,80.01,23800000.0
2009-06-12 22:45:00,80.005,80.005,79.945,79.945,61800000.0
2009-06-12 22:46:00,79.945,79.955,79.94,79.94,10200000.0
2009-06-12 22:47:00,79.945,79.965,79.945,79.965,18600000.0
2009-06-12 22:48:00,79.965,79.975,79.96,79.97,13200000.0
2009-06-12 22:49:00,79.965,79.99,79.96,79.965,14400000.0
2009-06-12 22:50:00,79.985,80.035,79.905,79.955,75600000.0
2009-06-12 22:51:00,79.96,79.975,79.91,79.91,77600000.0
2009-06-12 22:52:00,79.895,79.97,79.895,79.97,50200000.0
2009-06-12 22:53:00,79.975,79.98,79.935,79.94,10600000.0
2009-06-12 22:54:00,79.945,79.965,79.94,79.965,30800000.0
2009-06-12 22:55:00,79.955,79.97,79.95,79.955,61000000.0
2009-06-12 22:56:00,79.935,79.945,79.925,79.935,14400000.0
2009-06-12 22:57:00,79.94,79.955,79.925,79.935,9600000.0
2009-06-12 22:58:00,79.925,79.945,79.905,79.945,34200000.0
2009-06-12 22:59:00,79.92,79.94,79.915,79.915,23600000.0
2009-06-14 23:00:00,79.629,79.86,79.57,79.594,335100000.0
2009-06-14 23:01:00,79.55,79.865,79.461,79.461,217200000.0
2009-06-14 23:02:00,79.483,79.519,79.389,79.468,107600000.0
2009-06-14 23:03:00,79.505,79.541,79.464,79.519,102099999.0
2009-06-14 23:04:00,79.525,79.525,79.46,79.473,288600000.0
2009-06-14 23:05:00,79.486,79.504,79.422,79.443,224200000.0
2009-06-14 23:06:00,79.451,79.451,79.426,79.426,357200000.0
2009-06-14 23:07:00,79.425,79.456,79.425,79.454,124800000.0
2009-06-14 23:08:00,79.446,79.454,79.209,79.381,292200000.0
2009-06-14 23:09:00,79.388,79.439,79.154,79.368,384800001.0
2009-06-14 23:10:00,79.353,79.452,79.315,79.444,307600001.0
2009-06-14 23:11:00,79.447,79.529,79.42,79.451,142799999.0
2009-06-14 23:12:00,79.493,79.493,79.437,79.489,146200000.0
2009-06-14 23:13:00,79.5,79.514,79.475,79.512,159800000.0
2009-06-14 23:14:00,79.517,79.519,79.499,79.505,209200000.0
2009-06-14 23:15:00,79.501,79.507,79.471,79.493,42000000.0
2009-06-14 23:16:00,79.492,79.518,79.49,79.498,191800000.0
2009-06-14 23:17:00,79.505,79.518,79.483,79.512,72400000.0
2009-06-14 23:18:00,79.512,79.512,79.485,79.5,100600000.0
2009-06-14 23:19:00,79.505,79.51,79.48,79.503,253000000.0
2009-06-14 23:20:00,79.477,79.529,79.475,79.529,387700000.0
2009-06-14 23:21:00,79.524,79.524,79.481,79.498,203000000.0
2009-06-14 23:22:00,79.47,79.476,79.443,79.443,143600000.0
2009-06-14 23:23:00,79.448,79.466,79.448,79.459,254600000.0
2009-06-14 23:24:00,79.462,79.494,79.462,79.487,136600000.0
2009-06-14 23:25:00,79.49,79.494,79.454,79.457,115599999.0
2009-06-14 23:26:00,79.452,79.462,79.424,79.452,311200000.0
2009-06-14 23:27:00,79.468,79.511,79.468,79.501,442000001.0
2009-06-14 23:28:00,79.471,79.494,79.466,79.482,272600000.0
2009-06-14 23:29:00,79.484,79.496,79.477,79.481,409699999.0
2009-06-14 23:30:00,79.47,79.533,79.468,79.511,443200001.0
2009-06-14 23:31:00,79.548,79.553,79.516,79.529,268800000.0
2009-06-14 23:32:00,79.528,79.543,79.519,79.536,259000000.0
2009-06-14 23:33:00,79.536,79.556,79.525,79.525,358900000.0
2009-06-14 23:34:00,79.532,79.548,79.521,79.528,432400000.0
2009-06-14 23:35:00,79.532,79.548,79.525,79.542,364599999.0
2009-06-14 23:36:00,79.512,79.517,79.502,79.502,174500000.0
2009-06-14 23:37:00,79.498,79.527,79.498,79.527,163000000.0
2009-06-14 23:38:00,79.525,79.536,79.507,79.536,159400000.0
2009-06-14 23:39:00,79.537,79.541,79.528,79.536,259100000.0
2009-06-14 23:40:00,79.533,79.551,79.519,79.529,201399999.0
2009-06-14 23:41:00,79.529,79.564,79.527,79.532,274400001.0
2009-06-14 23:42:00,79.538,79.566,79.531,79.54,383999999.0
2009-06-14 23:43:00,79.533,79.542,79.5,79.526,125800000.0
2009-06-14 23:44:00,79.526,79.529,79.502,79.502,97600000.0
2009-06-14 23:45:00,79.532,79.613,79.532,79.613,384500000.0
2009-06-14 23:46:00,79.629,80.089,79.594,79.609,265200000.0
2009-06-14 23:47:00,79.592,79.619,79.58,79.6,263000001.0
2009-06-14 23:48:00,79.566,79.607,79.505,79.566,177400000.0
2009-06-14 23:49:00,79.55,79.55,79.495,79.528,231800000.0
2009-06-14 23:50:00,79.51,79.546,79.501,79.527,55400000.0
2009-06-14 23:51:00,79.532,79.573,79.529,79.546,28800000.0
2009-06-14 23:52:00,79.527,79.54,79.523,79.53,59400000.0
2009-06-14 23:53:00,79.541,79.58,79.533,79.549,60000000.0
2009-06-14 23:54:00,79.537,79.561,79.53,79.561,89200000.0
2009-06-14 23:55:00,79.52,79.52,79.421,79.502,306200000.0
2009-06-14 23:56:00,79.52,79.526,79.508,79.51,157000000.0
2009-06-14 23:57:00,79.512,79.516,79.504,79.505,94400000.0
2009-06-14 23:58:00,79.491,79.523,79.491,79.502,195700000.0
2009-06-14 23:59:00,79.505,79.519,79.499,79.507,488600000.0
2009-06-15 00:00:00,79.493,79.519,79.467,79.508,253200000.0
2009-06-15 00:01:00,79.51,79.58,79.482,79.527,410200001.0
2009-06-15 00:02:00,79.51,79.55,79.408,79.47,232000000.0
2009-06-15 00:03:00,79.446,79.51,79.422,79.48,214000002.0
2009-06-15 00:04:00,79.496,79.538,79.477,79.53,331800000.0
2009-06-15 00:05:00,79.545,79.554,79.496,79.513,226300001.0
2009-06-15 00:06:00,79.521,79.531,79.437,79.462,203600000.0
2009-06-15 00:07:00,79.453,79.496,79.383,79.43,134800001.0
2009-06-15 00:08:00,79.434,79.463,79.434,79.463,290800000.0
2009-06-15 00:09:00,79.447,79.491,79.401,79.491,309799999.0
2009-06-15 00:10:00,79.463,79.503,79.459,79.502,297700001.0
2009-06-15 00:11:00,79.512,79.526,79.459,79.459,143400000.0
2009-06-15 00:12:00,79.506,79.529,79.498,79.529,138800000.0
2009-06-15 00:13:00,79.507,79.511,79.467,79.487,92699999.0
2009-06-15 00:14:00,79.501,79.501,79.426,79.436,219200000.0
2009-06-15 00:15:00,79.428,79.503,79.428,79.49,50599999.0
2009-06-15 00:16:00,79.489,79.498,79.465,79.475,65600000.0
2009-06-15 00:17:00,79.492,79.502,79.46,79.468,131200000.0
2009-06-15 00:18:00,79.467,79.507,79.458,79.507,290600000.0
2009-06-15 00:19:00,79.507,79.514,79.49,79.514,210000000.0
2009-06-15 00:20:00,79.522,79.53,79.497,79.497,250400000.0
2009-06-15 00:21:00,79.517,79.531,79.485,79.518,256500000.0
2009-06-15 00:22:00,79.513,79.54,79.497,79.52,289200001.0
2009-06-15 00:23:00,79.553,79.579,79.549,79.549,152900000.0
2009-06-15 00:24:00,79.531,79.557,79.528,79.542,113600000.0
2009-06-15 00:25:00,79.548,79.569,79.538,79.555,391100000.0
2009-06-15 00:26:00,79.553,79.58,79.531,79.58,477800001.0
2009-06-15 00:27:00,79.561,79.583,79.538,79.547,306900000.0
2009-06-15 00:28:00,79.569,79.581,79.552,79.552,538600002.0
2009-06-15 00:29:00,79.559,79.578,79.544,79.557,367800001.0
2009-06-15 00:30:00,79.565,79.567,79.53,79.566,250100000.0
2009-06-15 00:31:00,79.542,79.569,79.531,79.569,314400000.0
2009-06-15 00:32:00,79.565,79.585,79.544,79.561,294500001.0
2009-06-15 00:33:00,79.575,79.617,79.563,79.617,180600000.0
2009-06-15 00:34:00,79.602,79.615,79.591,79.603,124600000.0
2009-06-15 00:35:00,79.601,79.616,79.58,79.589,214800000.0
2009-06-15 00:36:00,79.598,79.618,79.598,79.598,103200001.0
2009-06-15 00:37:00,79.591,79.65,79.591,79.645,133200000.0
2009-06-15 00:38:00,79.653,79.663,79.632,79.64,111300000.0
2009-06-15 00:39:00,79.645,79.651,79.638,79.645,222000000.0
2009-06-15 00:40:00,79.65,79.654,79.621,79.621,150300000.0
2009-06-15 00:41:00,79.625,79.629,79.61,79.616,123900000.0
2009-06-15 00:42:00,79.606,79.621,79.599,79.612,170300000.0
2009-06-15 00:43:00,79.604,79.61,79.552,79.596,122200000.0
2009-06-15 00:44:00,79.607,79.624,79.604,79.604,229400000.0
2009-06-15 00:45:00,79.602,79.613,79.576,79.598,440799999.0
2009-06-15 00:46:00,79.581,79.591,79.568,79.575,185799999.0
2009-06-15 00:47:00,79.58,79.581,79.535,79.552,279400000.0
2009-06-15 00:48:00,79.55,79.601,79.532,79.551,266200000.0
2009-06-15 00:49:00,79.578,79.581,79.564,79.58,136900000.0
2009-06-15 00:50:00,79.568,79.588,79.557,79.582,205600000.0
2009-06-15 00:51:00,79.588,79.608,79.587,79.608,155800000.0
2009-06-15 00:52:00,79.607,79.611,79.573,79.593,236800000.0
2009-06-15 00:53:00,79.594,79.602,79.585,79.599,153800000.0
2009-06-15 00:54:00,79.602,79.611,79.571,79.59,185200000.0
2009-06-15 00:55:00,79.592,79.597,79.57,79.573,190400000.0
2009-06-15 00:56:00,79.585,79.62,79.578,79.62,214200000.0
2009-06-15 00:57:00,79.594,79.653,79.582,79.635,151400000.0
2009-06-15 00:58:00,79.628,79.668,79.6,79.632,171600000.0
2009-06-15 00:59:00,79.656,79.687,79.649,79.675,255900000.0
2009-06-15 01:00:00,79.623,79.672,79.623,79.665,376899999.0
2009-06-15 01:01:00,79.655,79.655,79.618,79.636,365000000.0
2009-06-15 01:02:00,79.629,79.629,79.589,79.62,250400000.0
2009-06-15 01:03:00,79.616,79.627,79.598,79.623,109400000.0
2009-06-15 01:04:00,79.631,79.65,79.616,79.623,429600000.0
2009-06-15 01:05:00,79.638,79.638,79.598,79.617,323100001.0
2009-06-15 01:06:00,79.619,79.622,79.598,79.622,341000000.0
2009-06-15 01:07:00,79.619,79.627,79.599,79.627,336600000.0
2009-06-15 01:08:00,79.597,79.651,79.597,79.651,220599999.0
2009-06-15 01:09:00,79.638,79.651,79.616,79.645,350800000.0
2009-06-15 01:10:00,79.639,79.64,79.605,79.605,169400001.0
2009-06-15 01:11:00,79.648,79.648,79.614,79.624,159000000.0
2009-06-15 01:12:00,79.622,79.631,79.607,79.607,375999999.0
2009-06-15 01:13:00,79.595,79.619,79.58,79.608,341300002.0
2009-06-15 01:14:00,79.62,79.62,79.587,79.617,260900000.0
2009-06-15 01:15:00,79.611,79.623,79.6,79.611,340400000.0
2009-06-15 01:16:00,79.617,79.625,79.608,79.608,83399999.0
2009-06-15 01:17:00,79.612,79.642,79.611,79.642,166600000.0
2009-06-15 01:18:00,79.594,79.633,79.594,79.633,234999999.0
2009-06-15 01:19:00,79.633,79.642,79.597,79.598,309800000.0
2009-06-15 01:20:00,79.635,79.639,79.603,79.605,290400000.0
2009-06-15 01:21:00,79.623,79.639,79.591,79.635,146000000.0
2009-06-15 01:22:00,79.611,79.641,79.595,79.625,306000001.0
2009-06-15 01:23:00,79.621,79.638,79.605,79.619,233399999.0
2009-06-15 01:24:00,79.625,79.65,79.625,79.642,349000000.0
2009-06-15 01:25:00,79.642,79.643,79.633,79.634,109300000.0
2009-06-15 01:26:00,79.602,79.633,79.593,79.633,373400001.0
2009-06-15 01:27:00,79.631,79.631,79.582,79.585,157500000.0
2009-06-15 01:28:00,79.593,79.61,79.59,79.606,130600000.0
2009-06-15 01:29:00,79.603,79.613,79.576,79.586,284200000.0
2009-06-15 01:30:00,79.598,79.603,79.574,79.579,211400000.0
2009-06-15 01:31:00,79.585,79.593,79.557,79.575,83399999.0
2009-06-15 01:32:00,79.524,79.589,79.515,79.587,149000000.0
2009-06-15 01:33:00,79.581,79.592,79.523,79.529,172200000.0
2009-06-15 01:34:00,79.552,79.604,79.525,79.579,328399999.0
2009-06-15 01:35:00,79.564,79.587,79.531,79.532,178000000.0
2009-06-15 01:36:00,79.545,79.554,79.52,79.527,183000000.0
2009-06-15 01:37:00,79.554,79.575,79.509,79.555,325000000.0
2009-06-15 01:38:00,79.558,79.576,79.542,79.576,254100000.0
2009-06-15 01:39:00,79.578,79.584,79.558,79.581,343600000.0
2009-06-15 01:40:00,79.571,79.6,79.56,79.595,151000001.0
2009-06-15 01:41:00,79.577,79.618,79.577,79.604,130200001.0
2009-06-15 01:42:00,79.589,79.626,79.582,79.597,414799999.0
2009-06-15 01:43:00,79.599,79.599,79.537,79.583,304000000.0
2009-06-15 01:44:00,79.575,79.581,79.563,79.58,131800000.0
2009-06-15 01:45:00,79.578,79.578,79.558,79.57,108200000.0
2009-06-15 01:46:00,79.572,79.575,79.549,79.565,177400000.0
2009-06-15 01:47:00,79.561,79.592,79.561,79.566,208400000.0
2009-06-15 01:48:00,79.57,79.584,79.543,79.556,211000000.0
2009-06-15 01:49:00,79.559,79.573,79.527,79.529,129000000.0
2009-06-15 01:50:00,79.535,79.536,79.504,79.509,65000000.0
2009-06-15 01:51:00,79.498,79.54,79.468,79.483,199400000.0
2009-06-15 01:52:00,79.493,79.505,79.479,79.48,243200000.0
2009-06-15 01:53:00,79.478,79.478,79.451,79.475,223000000.0
2009-06-15 01:54:00,79.478,79.494,79.463,79.493,201800000.0
2009-06-15 01:55:00,79.502,79.506,79.49,79.506,182400000.0
2009-06-15 01:56:00,79.502,79.509,79.482,79.49,261600000.0
2009-06-15 01:57:00,79.483,79.503,79.461,79.488,197000002.0
2009-06-15 01:58:00,79.493,79.516,79.49,79.514,282400000.0
2009-06-15 01:59:00,79.5,79.537,79.486,79.523,366900000.0
2009-06-15 02:00:00,79.532,79.534,79.528,79.528,18400000.0
2009-06-15 02:01:00,79.505,79.532,79.499,79.532,14000000.0
2009-06-15 02:02:00,79.521,79.54,79.513,79.532,28400000.0
2009-06-15 02:03:00,79.513,79.53,79.496,79.521,34400000.0
2009-06-15 02:04:00,79.523,79.523,79.492,79.504,26600000.0
2009-06-15 02:05:00,79.483,79.494,79.474,79.488,21600000.0
2009-06-15 02:06:00,79.482,79.482,79.465,79.472,13000000.0
2009-06-15 02:07:00,79.47,79.472,79.44,79.44,11000000.0
2009-06-15 02:08:00,79.467,79.476,79.415,79.418,19800000.0
2009-06-15 02:09:00,79.457,79.466,79.407,79.409,19000000.0
2009-06-15 02:10:00,79.417,79.477,79.412,79.439,26400000.0
2009-06-15 02:11:00,79.416,79.426,79.387,79.393,28600000.0
2009-06-15 02:12:00,79.402,79.402,79.364,79.397,15400000.0
2009-06-15 02:13:00,79.412,79.428,79.396,79.396,15200000.0
2009-06-15 02:14:00,79.377,79.382,79.355,79.37,23999999.0
2009-06-15 02:15:00,79.353,79.369,79.33,79.36,43600000.0
2009-06-15 02:16:00,79.333,79.365,79.325,79.352,16800000.0
2009-06-15 02:17:00,79.339,79.353,79.313,79.332,18200000.0
2009-06-15 02:18:00,79.328,79.331,79.3,79.302,50200000.0
2009-06-15 02:19:00,79.309,79.33,79.277,79.287,25800000.0
2009-06-15 02:20:00,79.323,79.324,79.275,79.277,32000000.0
2009-06-15 02:21:00,79.265,79.28,79.254,79.28,32200000.0
2009-06-15 02:22:00,79.25,79.322,79.25,79.318,21200000.0
2009-06-15 02:23:00,79.315,79.315,79.293,79.305,26200000.0
2009-06-15 02:24:00,79.272,79.283,79.255,79.255,14800000.0
2009-06-15 02:25:00,79.263,79.263,79.218,79.23,35600000.0
2009-06-15 02:26:00,79.234,79.248,79.219,79.248,16400000.0
2009-06-15 02:27:00,79.243,79.264,79.235,79.264,23200000.0
2009-06-15 02:28:00,79.245,79.291,79.241,79.282,28600000.0
2009-06-15 02:29:00,79.287,79.297,79.248,79.268,26000000.0
2009-06-15 02:30:00,79.245,79.257,79.229,79.237,22800000.0
2009-06-15 02:31:00,79.226,79.226,79.183,79.222,20600000.0
2009-06-15 02:32:00,79.21,79.231,79.2,79.22,21200000.0
2009-06-15 02:33:00,79.205,79.219,79.179,79.186,47200000.0
2009-06-15 02:34:00,79.199,79.204,79.176,79.187,30000000.0
2009-06-15 02:35:00,79.163,79.169,79.14,79.146,24600000.0
2009-06-15 02:36:00,79.115,79.145,79.112,79.123,60800000.0
2009-06-15 02:37:00,79.145,79.145,79.1,79.134,23600000.0
2009-06-15 02:38:00,79.118,79.145,79.115,79.126,13600000.0
2009-06-15 02:39:00,79.145,79.166,79.141,79.141,18600000.0
2009-06-15 02:40:00,79.167,79.175,79.146,79.158,42200000.0
2009-06-15 02:41:00,79.173,79.2,79.157,79.198,14400000.0
2009-06-15 02:42:00,79.175,79.204,79.175,79.2,8200000.0
2009-06-15 02:43:00,79.225,79.235,79.212,79.235,7800000.0
2009-06-15 02:44:00,79.241,79.25,79.214,79.229,38000000.0
2009-06-15 02:45:00,79.242,79.242,79.218,79.232,21600000.0
2009-06-15 02:46:00,79.227,79.252,79.219,79.246,25200000.0
2009-06-15 02:47:00,79.248,79.248,79.193,79.193,24000000.0
2009-06-15 02:48:00,79.21,79.23,79.203,79.22,33200000.0
2009-06-15 02:49:00,79.219,79.219,79.198,79.203,24000000.0
2009-06-15 02:50:00,79.182,79.198,79.16,79.163,23000000.0
2009-06-15 02:51:00,79.15,79.178,79.141,79.178,13600000.0
2009-06-15 02:52:00,79.165,79.201,79.165,79.201,3800000.0
2009-06-15 02:53:00,79.208,79.215,79.191,79.215,30200000.0
2009-06-15 02:54:00,79.206,79.24,79.206,79.227,9200000.0
2009-06-15 02:55:00,79.229,79.235,79.197,79.225,27400000.0
2009-06-15 02:56:00,79.225,79.239,79.225,79.239,5400000.0
2009-06-15 02:57:00,79.272,79.285,79.253,79.253,5000000.0
2009-06-15 02:58:00,79.239,79.264,79.221,79.241,15800000.0
2009-06-15 02:59:00,79.227,79.255,79.224,79.252,16200000.0
2009-06-15 03:00:00,79.243,79.251,79.231,79.25,21600000.0
2009-06-15 03:01:00,79.248,79.266,79.24,79.258,11800000.0
2009-06-15 03:02:00,79.242,79.268,79.242,79.261,17600000.0
2009-06-15 03:03:00,79.244,79.263,79.241,79.249,20400000.0
2009-06-15 03:04:00,79.233,79.251,79.233,79.246,17200000.0
2009-06-15 03:05:00,79.238,79.247,79.234,79.242,33400000.0
2009-06-15 03:06:00,79.248,79.263,79.227,79.25,32000001.0
2009-06-15 03:07:00,79.267,79.28,79.255,79.276,37400000.0
2009-06-15 03:08:00,79.283,79.36,79.277,79.36,24400000.0
2009-06-15 03:09:00,79.39,79.435,79.369,79.435,37200000.0
2009-06-15 03:10:00,79.44,79.454,79.412,79.414,34000000.0
2009-06-15 03:11:00,79.411,79.418,79.399,79.401,31200000.0
2009-06-15 03:12:00,79.386,79.403,79.373,79.382,27800000.0
2009-06-15 03:13:00,79.405,79.409,79.375,79.395,24800000.0
2009-06-15 03:14:00,79.363,79.395,79.361,79.372,10600000.0
2009-06-15 03:15:00,79.382,79.382,79.343,79.348,12600000.0
2009-06-15 03:16:00,79.37,79.377,79.345,79.36,23600000.0
2009-06-15 03:17:00,79.359,79.377,79.356,79.377,16000000.0
2009-06-15 03:18:00,79.35,79.35,79.312,79.331,21000000.0
2009-06-15 03:19:00,79.341,79.347,79.327,79.347,24200000.0
2009-06-15 03:20:00,79.337,79.347,79.326,79.332,39800001.0
2009-06-15 03:21:00,79.315,79.315,79.282,79.284,8800000.0
2009-06-15 03:22:00,79.28,79.296,79.265,79.28,37600000.0
2009-06-15 03:23:00,79.291,79.296,79.275,79.292,20800000.0
2009-06-15 03:24:00,79.292,79.305,79.268,79.288,22000000.0
2009-06-15 03:25:00,79.33,79.34,79.308,79.323,10800000.0
2009-06-15 03:26:00,79.355,79.361,79.337,79.342,27400000.0
2009-06-15 03:27:00,79.357,79.386,79.354,79.385,34000000.0
2009-06-15 03:28:00,79.385,79.407,79.37,79.383,9400000.0
2009-06-15 03:29:00,79.371,79.371,79.334,79.334,23600000.0
2009-06-15 03:30:00,79.333,79.347,79.317,79.325,41600000.0
2009-06-15 03:31:00,79.327,79.335,79.305,79.316,30000000.0
2009-06-15 03:32:00,79.314,79.314,79.294,79.301,20400000.0
2009-06-15 03:33:00,79.288,79.299,79.278,79.294,29800000.0
2009-06-15 03:34:00,79.29,79.36,79.285,79.358,18600000.0
2009-06-15 03:35:00,79.345,79.368,79.341,79.358,23600000.0
2009-06-15 03:36:00,79.354,79.38,79.354,79.375,15600000.0
2009-06-15 03:37:00,79.358,79.362,79.339,79.348,13600000.0
2009-06-15 03:38:00,79.327,79.342,79.299,79.325,42400000.0
2009-06-15 03:39:00,79.316,79.316,79.262,79.262,4400000.0
2009-06-15 03:40:00,79.302,79.324,79.29,79.316,11200000.0
2009-06-15 03:41:00,79.342,79.356,79.323,79.356,27000000.0
2009-06-15 03:42:00,79.359,79.365,79.354,79.365,28600000.0
2009-06-15 03:43:00,79.359,79.362,79.335,79.335,15800000.0
2009-06-15 03:44:00,79.331,79.331,79.319,79.319,2000000.0
2009-06-15 03:45:00,79.295,79.354,79.292,79.348,14000000.0
2009-06-15 03:46:00,79.331,79.351,79.321,79.338,18800000.0
2009-06-15 03:47:00,79.346,79.367,79.328,79.328,30600000.0
2009-06-15 03:48:00,79.343,79.366,79.333,79.366,17400000.0
2009-06-15 03:49:00,79.357,79.374,79.346,79.365,43400000.0
2009-06-15 03:50:00,79.355,79.373,79.343,79.361,36200000.0
2009-06-15 03:51:00,79.342,79.362,79.327,79.336,34600000.0
2009-06-15 03:52:00,79.37,79.378,79.344,79.355,18200000.0
2009-06-15 03:53:00,79.353,79.378,79.345,79.35,11000000.0
2009-06-15 03:54:00,79.353,79.408,79.353,79.408,7800000.0
2009-06-15 03:55:00,79.407,79.415,79.376,79.382,32200000.0
2009-06-15 03:56:00,79.415,79.421,79.39,79.399,32400000.0
2009-06-15 03:57:00,79.416,79.434,79.416,79.432,30600000.0
2009-06-15 03:58:00,79.411,79.427,79.406,79.421,36400000.0
2009-06-15 03:59:00,79.432,79.433,79.403,79.42,22400000.0
2009-06-15 04:00:00,79.394,79.413,79.384,79.387,28800000.0
2009-06-15 04:01:00,79.401,79.427,79.401,79.427,14200000.0
2009-06-15 04:02:00,79.405,79.463,79.405,79.459,15200000.0
2009-06-15 04:03:00,79.462,79.477,79.406,79.419,25800000.0
2009-06-15 04:04:00,79.436,79.463,79.436,79.446,46200000.0
2009-06-15 04:05:00,79.45,79.455,79.434,79.446,8600000.0
2009-06-15 04:06:00,79.396,79.416,79.379,79.392,26200000.0
2009-06-15 04:07:00,79.386,79.394,79.38,79.387,29800000.0
2009-06-15 04:08:00,79.346,79.363,79.341,79.346,13400000.0
2009-06-15 04:09:00,79.362,79.366,79.341,79.352,19200000.0
2009-06-15 04:10:00,79.363,79.363,79.32,79.332,37000000.0
2009-06-15 04:11:00,79.325,79.363,79.319,79.363,19600000.0
2009-06-15 04:12:00,79.342,79.364,79.339,79.339,19000000.0
2009-06-15 04:13:00,79.325,79.34,79.303,79.338,35000000.0
2009-06-15 04:14:00,79.323,79.337,79.306,79.328,29200000.0
2009-06-15 04:15:00,79.336,79.345,79.324,79.343,61200000.0
2009-06-15 04:16:00,79.32,79.34,79.313,79.34,30000001.0
2009-06-15 04:17:00,79.333,79.397,79.328,79.397,22200000.0
2009-06-15 04:18:00,79.407,79.415,79.378,79.38,15600000.0
2009-06-15 04:19:00,79.4,79.407,79.396,79.407,14600000.0
2009-06-15 04:20:00,79.397,79.412,79.386,79.412,19800000.0
2009-06-15 04:21:00,79.406,79.425,79.398,79.424,26800000.0
2009-06-15 04:22:00,79.44,79.455,79.42,79.455,9600000.0
2009-06-15 04:23:00,79.462,79.471,79.446,79.452,28300000.0
2009-06-15 04:24:00,79.465,79.465,79.414,79.418,11000000.0
2009-06-15 04:25:00,79.421,79.421,79.399,79.41,21800000.0
2009-06-15 04:26:00,79.395,79.424,79.387,79.424,27400000.0
2009-06-15 04:27:00,79.432,79.436,79.396,79.423,30400000.0
2009-06-15 04:28:00,79.432,79.432,79.416,79.426,36000000.0
2009-06-15 04:29:00,79.431,79.438,79.418,79.423,47000000.0
2009-06-15 04:30:00,79.407,79.431,79.407,79.416,17600000.0
2009-06-15 04:31:00,79.431,79.435,79.409,79.435,31800000.0
2009-06-15 04:32:00,79.42,79.425,79.404,79.418,11400000.0
2009-06-15 04:33:00,79.404,79.404,79.378,79.399,11400000.0
2009-06-15 04:34:00,79.358,79.403,79.358,79.403,10600000.0
2009-06-15 04:35:00,79.393,79.438,79.381,79.438,30800000.0
2009-06-15 04:36:00,79.395,79.417,79.391,79.405,18400000.0
2009-06-15 04:37:00,79.4,79.401,79.38,79.38,9800000.0
2009-06-15 04:38:00,79.363,79.381,79.353,79.367,57200001.0
2009-06-15 04:39:00,79.387,79.406,79.387,79.406,22600000.0
2009-06-15 04:40:00,79.381,79.386,79.363,79.379,25400000.0
2009-06-15 04:41:00,79.384,79.397,79.376,79.391,20200000.0
2009-06-15 04:42:00,79.37,79.389,79.37,79.382,13200000.0
2009-06-15 04:43:00,79.388,79.388,79.378,79.382,27600000.0
2009-06-15 04:44:00,79.376,79.394,79.372,79.372,40000000.0
2009-06-15 04:45:00,79.349,79.349,79.323,79.336,33800000.0
2009-06-15 04:46:00,79.341,79.352,79.339,79.34,18800000.0
2009-06-15 04:47:00,79.345,79.354,79.288,79.354,14800000.0
2009-06-15 04:48:00,79.34,79.36,79.335,79.359,44200000.0
2009-06-15 04:49:00,79.36,79.362,79.328,79.328,6000000.0
2009-06-15 04:50:00,79.361,79.378,79.354,79.378,17400000.0
2009-06-15 04:51:00,79.383,79.397,79.373,79.395,15600000.0
2009-06-15 04:52:00,79.37,79.379,79.33,79.33,35199999.0
2009-06-15 04:53:00,79.348,79.361,79.348,79.361,9000000.0
2009-06-15 04:54:00,79.35,79.378,79.331,79.378,25800000.0
2009-06-15 04:55:00,79.37,79.387,79.363,79.373,10000000.0
2009-06-15 04:56:00,79.367,79.373,79.352,79.373,25000000.0
2009-06-15 04:57:00,79.372,79.398,79.368,79.373,17200000.0
2009-06-15 04:58:00,79.362,79.407,79.362,79.407,34400000.0
2009-06-15 04:59:00,79.408,79.428,79.379,79.379,34600000.0
2009-06-15 05:00:00,79.42,79.435,79.373,79.429,76800000.0
2009-06-15 05:01:00,79.425,79.444,79.412,79.438,17200000.0
2009-06-15 05:02:00,79.452,79.452,79.413,79.43,43199999.0
2009-06-15 05:03:00,79.438,79.446,79.426,79.426,29800000.0
2009-06-15 05:04:00,79.417,79.443,79.417,79.42,81200001.0
2009-06-15 05:05:00,79.427,79.427,79.406,79.42,72600000.0
2009-06-15 05:06:00,79.438,79.438,79.417,79.417,16800000.0
2009-06-15 05:07:00,79.425,79.425,79.373,79.404,13200000.0
2009-06-15 05:08:00,79.401,79.408,79.367,79.408,114800000.0
2009-06-15 05:09:00,79.409,79.413,79.395,79.401,37800000.0
2009-06-15 05:10:00,79.405,79.405,79.378,79.398,26400000.0
2009-06-15 05:11:00,79.402,79.407,79.384,79.404,66400000.0
2009-06-15 05:12:00,79.416,79.434,79.414,79.422,12200000.0
2009-06-15 05:13:00,79.438,79.439,79.431,79.431,19800000.0
2009-06-15 05:14:00,79.426,79.426,79.395,79.425,15600000.0
2009-06-15 05:15:00,79.43,79.433,79.399,79.433,20200000.0
2009-06-15 05:16:00,79.449,79.459,79.438,79.454,75000000.0
2009-06-15 05:17:00,79.472,79.493,79.437,79.437,35400000.0
2009-06-15 05:18:00,79.47,79.483,79.445,79.445,20800000.0
2009-06-15 05:19:00,79.434,79.437,79.398,79.437,46800000.0
2009-06-15 05:20:00,79.414,79.449,79.414,79.449,16600000.0
2009-06-15 05:21:00,79.44,79.443,79.416,79.443,20600000.0
2009-06-15 05:22:00,79.41,79.452,79.409,79.452,31400000.0
2009-06-15 05:23:00,79.425,79.439,79.392,79.404,97200000.0
2009-06-15 05:24:00,79.429,79.439,79.384,79.417,127000000.0
2009-06-15 05:25:00,79.413,79.415,79.376,79.415,32000000.0
2009-06-15 05:26:00,79.422,79.434,79.408,79.431,32000000.0
2009-06-15 05:27:00,79.42,79.422,79.38,79.38,21200000.0
2009-06-15 05:28:00,79.393,79.416,79.387,79.407,26400000.0
2009-06-15 05:29:00,79.397,79.41,79.386,79.41,32400000.0
2009-06-15 05:30:00,79.4,79.419,79.389,79.418,26599999.0
2009-06-15 05:31:00,79.395,79.411,79.389,79.405,16200000.0
2009-06-15 05:32:00,79.389,79.419,79.389,79.412,23400000.0
2009-06-15 05:33:00,79.42,79.42,79.39,79.4,17000000.0
2009-06-15 05:34:00,79.36,79.388,79.352,79.361,17800000.0
2009-06-15 05:35:00,79.366,79.366,79.346,79.359,16800000.0
2009-06-15 05:36:00,79.336,79.336,79.287,79.296,26800000.0
2009-06-15 05:37:00,79.3,79.308,79.283,79.284,28200000.0
2009-06-15 05:38:00,79.294,79.294,79.26,79.26,27200000.0
2009-06-15 05:39:00,79.27,79.272,79.25,79.268,33200000.0
2009-06-15 05:40:00,79.283,79.285,79.277,79.278,43400000.0
2009-06-15 05:41:00,79.27,79.275,79.258,79.275,16400000.0
2009-06-15 05:42:00,79.273,79.31,79.269,79.31,25200000.0
2009-06-15 05:43:00,79.312,79.342,79.309,79.325,12400000.0
2009-06-15 05:44:00,79.345,79.353,79.318,79.332,38600000.0
2009-06-15 05:45:00,79.335,79.349,79.327,79.348,33400000.0
2009-06-15 05:46:00,79.319,79.35,79.319,79.344,40200000.0
2009-06-15 05:47:00,79.331,79.342,79.309,79.342,55400000.0
2009-06-15 05:48:00,79.337,79.352,79.325,79.332,31000000.0
2009-06-15 05:49:00,79.335,79.342,79.328,79.339,19200000.0
2009-06-15 05:50:00,79.347,79.357,79.344,79.357,31800000.0
2009-06-15 05:51:00,79.354,79.354,79.335,79.335,4000000.0
2009-06-15 05:52:00,79.333,79.361,79.325,79.361,11200000.0
2009-06-15 05:53:00,79.372,79.39,79.365,79.39,20000000.0
2009-06-15 05:54:00,79.385,79.385,79.346,79.346,8400000.0
2009-06-15 05:55:00,79.354,79.394,79.347,79.377,56000000.0
2009-06-15 05:56:00,79.401,79.411,79.397,79.411,25000000.0
2009-06-15 05:57:00,79.407,79.413,79.396,79.413,18600000.0
2009-06-15 05:58:00,79.385,79.407,79.385,79.396,18200000.0
2009-06-15 05:59:00,79.402,79.402,79.378,79.396,69200000.0
2009-06-15 06:00:00,79.405,79.411,79.379,79.405,138400000.0
2009-06-15 06:01:00,79.395,79.4,79.352,79.352,87800000.0
2009-06-15 06:02:00,79.389,79.389,79.369,79.378,56200000.0
2009-06-15 06:03:00,79.383,79.383,79.355,79.375,30800000.0
2009-06-15 06:04:00,79.364,79.398,79.358,79.398,43000000.0
2009-06-15 06:05:00,79.392,79.408,79.338,79.338,23400000.0
2009-06-15 06:06:00,79.382,79.385,79.355,79.355,52400000.0
2009-06-15 06:07:00,79.349,79.354,79.334,79.347,47000000.0
2009-06-15 06:08:00,79.349,79.355,79.337,79.341,68400000.0
2009-06-15 06:09:00,79.33,79.352,79.316,79.33,60000000.0
2009-06-15 06:10:00,79.348,79.359,79.337,79.348,65800000.0
2009-06-15 06:11:00,79.364,79.372,79.336,79.357,43400000.0
2009-06-15 06:12:00,79.366,79.369,79.346,79.363,92600000.0
2009-06-15 06:13:00,79.365,79.37,79.354,79.36,82200000.0
2009-06-15 06:14:00,79.372,79.388,79.367,79.386,13400000.0
2009-06-15 06:15:00,79.381,79.397,79.359,79.383,47400000.0
2009-06-15 06:16:00,79.371,79.413,79.368,79.411,137200000.0
2009-06-15 06:17:00,79.407,79.414,79.403,79.409,20400000.0
2009-06-15 06:18:00,79.364,79.398,79.364,79.392,83800000.0
2009-06-15 06:19:00,79.422,79.432,79.414,79.422,180000000.0
2009-06-15 06:20:00,79.417,79.423,79.403,79.405,174200000.0
2009-06-15 06:21:00,79.413,79.421,79.376,79.405,130600000.0
2009-06-15 06:22:00,79.418,79.42,79.403,79.42,86400000.0
2009-06-15 06:23:00,79.398,79.42,79.396,79.42,32600000.0
2009-06-15 06:24:00,79.425,79.432,79.409,79.421,31200000.0
2009-06-15 06:25:00,79.435,79.444,79.415,79.44,41800000.0
2009-06-15 06:26:00,79.433,79.438,79.409,79.429,94600000.0
2009-06-15 06:27:00,79.435,79.443,79.424,79.435,50200000.0
2009-06-15 06:28:00,79.441,79.459,79.425,79.441,45000000.0
2009-06-15 06:29:00,79.434,79.482,79.429,79.453,170600000.0
2009-06-15 06:30:00,79.455,79.471,79.443,79.466,186600000.0
2009-06-15 06:31:00,79.451,79.462,79.437,79.447,123199999.0
2009-06-15 06:32:00,79.418,79.459,79.418,79.445,60800000.0
2009-06-15 06:33:00,79.445,79.446,79.405,79.405,64200000.0
2009-06-15 06:34:00,79.39,79.418,79.381,79.381,59600000.0
2009-06-15 06:35:00,79.375,79.397,79.375,79.396,22600000.0
2009-06-15 06:36:00,79.399,79.415,79.399,79.408,57400001.0
2009-06-15 06:37:00,79.402,79.402,79.371,79.388,25200000.0
2009-06-15 06:38:00,79.375,79.413,79.375,79.411,15400000.0
2009-06-15 06:39:00,79.412,79.416,79.386,79.39,41600000.0
2009-06-15 06:40:00,79.375,79.404,79.369,79.382,126600000.0
2009-06-15 06:41:00,79.387,79.392,79.358,79.377,111400000.0
2009-06-15 06:42:00,79.361,79.366,79.311,79.35,95200000.0
2009-06-15 06:43:00,79.348,79.357,79.345,79.346,104800000.0
2009-06-15 06:44:00,79.345,79.356,79.336,79.342,40000000.0
2009-06-15 06:45:00,79.349,79.359,79.312,79.312,43200000.0
2009-06-15 06:46:00,79.334,79.34,79.318,79.328,64000000.0
2009-06-15 06:47:00,79.331,79.345,79.323,79.345,114400000.0
2009-06-15 06:48:00,79.309,79.345,79.308,79.345,35800000.0
2009-06-15 06:49:00,79.346,79.352,79.324,79.346,34400000.0
2009-06-15 06:50:00,79.328,79.35,79.298,79.329,55800000.0
2009-06-15 06:51:00,79.317,79.34,79.291,79.337,65000000.0
2009-06-15 06:52:00,79.334,79.346,79.305,79.315,69400000.0
2009-06-15 06:53:00,79.33,79.335,79.317,79.335,40000000.0
2009-06-15 06:54:00,79.309,79.356,79.309,79.356,26800000.0
2009-06-15 06:55:00,79.37,79.384,79.345,79.371,71600000.0
2009-06-15 06:56:00,79.349,79.369,79.338,79.349,27000000.0
2009-06-15 06:57:00,79.361,79.381,79.337,79.376,85999999.0
2009-06-15 06:58:00,79.346,79.407,79.346,79.389,138400000.0
2009-06-15 06:59:00,79.39,79.414,79.378,79.397,151600000.0
2009-06-15 07:00:00,79.377,79.41,79.377,79.384,99400000.0
2009-06-15 07:01:00,79.391,79.414,79.371,79.39,172600000.0
2009-06-15 07:02:00,79.384,79.403,79.371,79.375,273200000.0
2009-06-15 07:03:00,79.389,79.397,79.372,79.381,153400000.0
2009-06-15 07:04:00,79.368,79.401,79.368,79.39,169600000.0
2009-06-15 07:05:00,79.393,79.393,79.354,79.354,112000000.0
2009-06-15 07:06:00,79.389,79.398,79.355,79.398,95599999.0
2009-06-15 07:07:00,79.392,79.392,79.37,79.387,72600000.0
2009-06-15 07:08:00,79.386,79.395,79.349,79.395,112800000.0
2009-06-15 07:09:00,79.388,79.393,79.349,79.393,65800000.0
2009-06-15 07:10:00,79.388,79.395,79.36,79.38,102800000.0
2009-06-15 07:11:00,79.388,79.401,79.357,79.383,164600000.0
2009-06-15 07:12:00,79.382,79.394,79.376,79.381,159000000.0
2009-06-15 07:13:00,79.385,79.39,79.363,79.363,118400000.0
2009-06-15 07:14:00,79.389,79.395,79.369,79.388,150600000.0
2009-06-15 07:15:00,79.389,79.389,79.364,79.382,73800000.0
2009-06-15 07:16:00,79.375,79.381,79.354,79.367,197400000.0
2009-06-15 07:17:00,79.357,79.373,79.346,79.368,140400001.0
2009-06-15 07:18:00,79.357,79.396,79.341,79.396,58800000.0
2009-06-15 07:19:00,79.4,79.437,79.382,79.417,92400000.0
2009-06-15 07:20:00,79.439,79.453,79.425,79.425,52200000.0
2009-06-15 07:21:00,79.433,79.433,79.414,79.418,129200000.0
2009-06-15 07:22:00,79.405,79.419,79.353,79.38,53800000.0
2009-06-15 07:23:00,79.393,79.393,79.376,79.387,110199999.0
2009-06-15 07:24:00,79.383,79.383,79.337,79.344,59000000.0
2009-06-15 07:25:00,79.359,79.364,79.329,79.346,149399999.0
2009-06-15 07:26:00,79.332,79.349,79.293,79.338,30600000.0
2009-06-15 07:27:00,79.339,79.357,79.291,79.291,110600000.0
2009-06-15 07:28:00,79.306,79.324,79.264,79.282,91000000.0
2009-06-15 07:29:00,79.275,79.309,79.25,79.292,142200000.0
2009-06-15 07:30:00,79.269,79.332,79.269,79.309,81200000.0
2009-06-15 07:31:00,79.316,79.32,79.261,79.271,116000000.0
2009-06-15 07:32:00,79.258,79.263,79.211,79.246,88600000.0
2009-06-15 07:33:00,79.25,79.264,79.227,79.244,94000000.0
2009-06-15 07:34:00,79.243,79.246,79.211,79.223,191200000.0
2009-06-15 07:35:00,79.211,79.239,79.191,79.199,116200000.0
2009-06-15 07:36:00,79.229,79.251,79.218,79.225,108599999.0
2009-06-15 07:37:00,79.241,79.266,79.228,79.228,88200000.0
2009-06-15 07:38:00,79.235,79.256,79.206,79.214,101000000.0
2009-06-15 07:39:00,79.215,79.247,79.191,79.236,43800000.0
2009-06-15 07:40:00,79.243,79.252,79.217,79.24,175200001.0
2009-06-15 07:41:00,79.243,79.255,79.214,79.223,42200000.0
2009-06-15 07:42:00,79.187,79.218,79.115,79.128,70200000.0
2009-06-15 07:43:00,79.116,79.117,79.06,79.102,138000000.0
2009-06-15 07:44:00,79.085,79.187,79.08,79.187,199600000.0
2009-06-15 07:45:00,79.174,79.192,79.111,79.118,112000000.0
2009-06-15 07:46:00,79.115,79.116,79.051,79.085,176000000.0
2009-06-15 07:47:00,79.086,79.119,79.058,79.113,272000000.0
2009-06-15 07:48:00,79.107,79.155,79.072,79.12,103800000.0
2009-06-15 07:49:00,79.157,79.182,79.148,79.162,132600000.0
2009-06-15 07:50:00,79.155,79.18,79.155,79.163,130200000.0
2009-06-15 07:51:00,79.165,79.2,79.162,79.18,108000000.0
2009-06-15 07:52:00,79.153,79.189,79.12,79.137,161200000.0
2009-06-15 07:53:00,79.143,79.165,79.123,79.131,145200000.0
2009-06-15 07:54:00,79.118,79.15,79.088,79.112,145600000.0
2009-06-15 07:55:00,79.095,79.107,79.051,79.097,53800000.0
2009-06-15 07:56:00,79.063,79.122,79.063,79.112,65600000.0
2009-06-15 07:57:00,79.114,79.124,79.084,79.101,132000001.0
2009-06-15 07:58:00,79.12,79.133,79.085,79.133,160200001.0
2009-06-15 07:59:00,79.121,79.128,79.08,79.088,83800000.0
2009-06-15 08:00:00,79.107,79.119,79.068,79.109,98200000.0
2009-06-15 08:01:00,79.101,79.119,79.075,79.075,151600000.0
2009-06-15 08:02:00,79.1,79.111,79.06,79.08,234199999.0
2009-06-15 08:03:00,79.077,79.097,79.055,79.066,92200000.0
2009-06-15 08:04:00,79.075,79.08,79.051,79.065,208600000.0
2009-06-15 08:05:00,79.057,79.086,79.042,79.067,92800000.0
2009-06-15 08:06:00,79.04,79.05,79.004,79.004,16600000.0
2009-06-15 08:07:00,79.001,79.015,78.986,79.009,57400000.0
2009-06-15 08:08:00,78.994,79.022,78.989,79.022,63000000.0
2009-06-15 08:09:00,79.018,79.02,78.99,79.0,46800000.0
2009-06-15 08:10:00,78.998,79.004,78.936,78.993,67200000.0
2009-06-15 08:11:00,78.999,79.014,78.973,78.997,105800000.0
2009-06-15 08:12:00,78.999,79.017,78.969,78.989,115600000.0
2009-06-15 08:13:00,79.0,79.042,78.979,79.026,185399999.0
2009-06-15 08:14:00,79.042,79.071,79.009,79.039,74600000.0
2009-06-15 08:15:00,79.043,79.098,79.035,79.065,81800000.0
2009-06-15 08:16:00,79.06,79.109,79.06,79.098,81000000.0
2009-06-15 08:17:00,79.103,79.114,79.088,79.108,174200000.0
2009-06-15 08:18:00,79.092,79.103,79.045,79.057,137600000.0
2009-06-15 08:19:00,79.028,79.056,79.004,79.023,100800000.0
2009-06-15 08:20:00,79.018,79.021,78.977,79.006,100600000.0
2009-06-15 08:21:00,79.005,79.013,78.979,78.993,192600000.0
2009-06-15 08:22:00,78.997,79.028,78.988,79.026,125000000.0
2009-06-15 08:23:00,79.027,79.038,79.0,79.029,198800000.0
2009-06-15 08:24:00,79.043,79.057,78.996,79.021,152800000.0
2009-06-15 08:25:00,79.018,79.019,78.97,78.983,139200001.0
2009-06-15 08:26:00,78.993,79.03,78.961,78.987,230000000.0
2009-06-15 08:27:00,78.982,79.043,78.978,79.032,239300000.0
2009-06-15 08:28:00,79.044,79.076,78.995,79.065,61200000.0
2009-06-15 08:29:00,79.074,79.092,79.032,79.065,36800000.0
2009-06-15 08:30:00,79.039,79.107,79.039,79.052,111399999.0
2009-06-15 08:31:00,79.045,79.066,79.032,79.066,35200000.0
2009-06-15 08:32:00,79.068,79.078,79.025,79.057,97200000.0
2009-06-15 08:33:00,79.048,79.066,79.038,79.049,77000000.0
2009-06-15 08:34:00,79.034,79.07,79.026,79.06,132800000.0
2009-06-15 08:35:00,79.061,79.08,79.042,79.047,39400000.0
2009-06-15 08:36:00,79.026,79.072,79.026,79.056,68400000.0
2009-06-15 08:37:00,79.04,79.04,78.999,79.018,241600000.0
2009-06-15 08:38:00,78.983,79.019,78.965,78.986,98400000.0
2009-06-15 08:39:00,78.989,79.014,78.968,78.99,111800001.0
2009-06-15 08:40:00,78.973,79.016,78.959,78.985,90400000.0
2009-06-15 08:41:00,78.991,78.991,78.946,78.954,99000000.0
2009-06-15 08:42:00,78.98,78.992,78.944,78.966,97600000.0
2009-06-15 08:43:00,78.96,78.987,78.936,78.969,109400000.0
2009-06-15 08:44:00,78.934,78.988,78.934,78.961,88400000.0
2009-06-15 08:45:00,78.954,78.959,78.916,78.929,152800000.0
2009-06-15 08:46:00,78.912,78.995,78.906,78.992,159600000.0
2009-06-15 08:47:00,79.008,79.101,78.978,79.081,87400000.0
2009-06-15 08:48:00,79.114,79.119,79.023,79.102,150200000.0
2009-06-15 08:49:00,79.12,79.139,79.085,79.102,94200000.0
2009-06-15 08:50:00,79.085,79.095,79.03,79.059,126400000.0
2009-06-15 08:51:00,79.063,79.077,78.976,79.055,71000000.0
2009-06-15 08:52:00,79.025,79.041,78.973,79.03,107799999.0
2009-06-15 08:53:00,79.026,79.033,78.942,78.956,106000000.0
2009-06-15 08:54:00,78.944,78.971,78.941,78.952,128400000.0
2009-06-15 08:55:00,78.973,78.99,78.949,78.989,113400000.0
2009-06-15 08:56:00,78.982,79.018,78.965,79.003,128400000.0
2009-06-15 08:57:00,79.005,79.05,78.991,79.027,170599999.0
2009-06-15 08:58:00,79.037,79.08,79.029,79.035,266400000.0
2009-06-15 08:59:00,79.02,79.042,79.005,79.039,263400000.0
2009-06-15 09:00:00,79.011,79.051,79.011,79.031,137400000.0
2009-06-15 09:01:00,79.03,79.035,79.011,79.028,108000000.0
2009-06-15 09:02:00,78.997,79.052,78.997,79.043,61400000.0
2009-06-15 09:03:00,79.046,79.078,79.032,79.06,133400001.0
2009-06-15 09:04:00,79.036,79.12,79.032,79.1,114600000.0
2009-06-15 09:05:00,79.113,79.121,79.076,79.093,104800000.0
2009-06-15 09:06:00,79.061,79.104,79.043,79.084,73000000.0
2009-06-15 09:07:00,79.081,79.104,79.051,79.091,109200000.0
2009-06-15 09:08:00,79.048,79.071,79.017,79.039,31000000.0
2009-06-15 09:09:00,79.028,79.035,78.982,79.01,85200000.0
2009-06-15 09:10:00,78.982,79.008,78.956,78.963,98400000.0
2009-06-15 09:11:00,78.962,78.962,78.916,78.936,55400000.0
2009-06-15 09:12:00,78.94,78.94,78.896,78.921,74400000.0
2009-06-15 09:13:00,78.916,78.921,78.845,78.904,84400000.0
2009-06-15 09:14:00,78.868,78.938,78.868,78.915,146000000.0
2009-06-15 09:15:00,78.915,78.931,78.879,78.89,63400000.0
2009-06-15 09:16:00,78.899,78.91,78.855,78.856,125000000.0
2009-06-15 09:17:00,78.865,78.887,78.838,78.86,97400001.0
2009-06-15 09:18:00,78.882,78.887,78.814,78.815,22800000.0
2009-06-15 09:19:00,78.807,78.848,78.798,78.817,135400000.0
2009-06-15 09:20:00,78.807,78.838,78.799,78.826,182600000.0
2009-06-15 09:21:00,78.836,78.84,78.761,78.822,149400000.0
2009-06-15 09:22:00,78.78,78.814,78.757,78.802,115600000.0
2009-06-15 09:23:00,78.804,78.82,78.774,78.793,238600000.0
2009-06-15 09:24:00,78.803,78.811,78.773,78.79,253600000.0
2009-06-15 09:25:00,78.805,78.812,78.753,78.754,198400000.0
2009-06-15 09:26:00,78.765,78.769,78.728,78.767,107000001.0
2009-06-15 09:27:00,78.751,78.788,78.748,78.772,88800000.0
2009-06-15 09:28:00,78.771,78.795,78.703,78.747,123200000.0
2009-06-15 09:29:00,78.733,78.79,78.709,78.753,100800000.0
2009-06-15 09:30:00,78.735,78.773,78.73,78.74,185200000.0
2009-06-15 09:31:00,78.748,78.781,78.72,78.75,228200000.0
2009-06-15 09:32:00,78.746,78.761,78.72,78.754,42000000.0
2009-06-15 09:33:00,78.752,78.768,78.725,78.735,160800000.0
2009-06-15 09:34:00,78.731,78.744,78.681,78.697,194800000.0
2009-06-15 09:35:00,78.67,78.68,78.599,78.63,120800000.0
2009-06-15 09:36:00,78.64,78.673,78.602,78.647,62200000.0
2009-06-15 09:37:00,78.654,78.707,78.638,78.68,119400000.0
2009-06-15 09:38:00,78.701,78.79,78.685,78.79,167600000.0
2009-06-15 09:39:00,78.783,78.795,78.707,78.744,100400000.0
2009-06-15 09:40:00,78.758,78.771,78.7,78.7,102400001.0
2009-06-15 09:41:00,78.702,78.749,78.702,78.73,295800000.0
2009-06-15 09:42:00,78.702,78.74,78.697,78.712,102600000.0
2009-06-15 09:43:00,78.706,78.718,78.661,78.68,112400000.0
2009-06-15 09:44:00,78.687,78.709,78.66,78.689,66800000.0
2009-06-15 09:45:00,78.681,78.719,78.645,78.662,190400000.0
2009-06-15 09:46:00,78.614,78.673,78.562,78.599,184400000.0
2009-06-15 09:47:00,78.583,78.609,78.562,78.566,149600000.0
2009-06-15 09:48:00,78.585,78.596,78.54,78.59,269600000.0
2009-06-15 09:49:00,78.576,78.598,78.561,78.596,180600000.0
2009-06-15 09:50:00,78.596,78.606,78.569,78.578,183800000.0
2009-06-15 09:51:00,78.568,78.617,78.559,78.605,184400000.0
2009-06-15 09:52:00,78.583,78.633,78.58,78.633,161600000.0
2009-06-15 09:53:00,78.637,78.656,78.62,78.636,329400000.0
2009-06-15 09:54:00,78.66,78.695,78.645,78.683,269200000.0
2009-06-15 09:55:00,78.68,78.683,78.645,78.683,243800000.0
2009-06-15 09:56:00,78.643,78.676,78.614,78.627,209399999.0
2009-06-15 09:57:00,78.632,78.642,78.599,78.613,165400000.0
2009-06-15 09:58:00,78.618,78.652,78.595,78.635,246400000.0
2009-06-15 09:59:00,78.626,78.641,78.57,78.594,181000000.0
2009-06-15 10:00:00,78.59,78.66,78.557,78.607,332000000.0
2009-06-15 10:01:00,78.61,78.624,78.578,78.585,296000000.0
2009-06-15 10:02:00,78.583,78.625,78.583,78.613,259000000.0
2009-06-15 10:03:00,78.6,78.68,78.6,78.68,340800000.0
2009-06-15 10:04:00,78.689,78.719,78.64,78.713,163799999.0
2009-06-15 10:05:00,78.721,78.75,78.697,78.734,216800000.0
2009-06-15 10:06:00,78.727,78.776,78.726,78.76,245999999.0
2009-06-15 10:07:00,78.766,78.77,78.718,78.723,165000000.0
2009-06-15 10:08:00,78.762,78.762,78.649,78.735,210000000.0
2009-06-15 10:09:00,78.754,78.766,78.716,78.746,306000000.0
2009-06-15 10:10:00,78.748,78.769,78.718,78.757,215400000.0
2009-06-15 10:11:00,78.77,78.784,78.749,78.75,192000000.0
2009-06-15 10:12:00,78.778,78.827,78.752,78.819,165400000.0
2009-06-15 10:13:00,78.815,78.828,78.77,78.816,234600000.0
2009-06-15 10:14:00,78.815,78.829,78.773,78.784,137800001.0
2009-06-15 10:15:00,78.78,78.808,78.757,78.793,238000000.0
2009-06-15 10:16:00,78.805,78.846,78.79,78.843,152200000.0
2009-06-15 10:17:00,78.836,78.909,78.836,78.909,228000000.0
2009-06-15 10:18:00,78.873,78.926,78.857,78.921,149800000.0
2009-06-15 10:19:00,78.926,78.936,78.893,78.893,266000000.0
2009-06-15 10:20:00,78.909,78.95,78.909,78.947,173000000.0
2009-06-15 10:21:00,78.945,78.945,78.917,78.917,265800000.0
2009-06-15 10:22:00,78.895,78.961,78.895,78.918,322800000.0
2009-06-15 10:23:00,78.912,78.939,78.87,78.91,240799999.0
2009-06-15 10:24:00,78.882,78.919,78.867,78.89,241600000.0
2009-06-15 10:25:00,78.874,78.897,78.802,78.84,136800000.0
2009-06-15 10:26:00,78.86,78.888,78.839,78.845,161600000.0
2009-06-15 10:27:00,78.838,78.853,78.803,78.836,244799999.0
2009-06-15 10:28:00,78.82,78.857,78.771,78.802,199200000.0
2009-06-15 10:29:00,78.836,78.863,78.799,78.837,243600000.0
2009-06-15 10:30:00,78.817,78.842,78.784,78.81,289200000.0
2009-06-15 10:31:00,78.82,78.838,78.792,78.83,242600000.0
2009-06-15 10:32:00,78.812,78.828,78.784,78.784,215400000.0
2009-06-15 10:33:00,78.774,78.819,78.732,78.737,196999999.0
2009-06-15 10:34:00,78.741,78.776,78.727,78.752,168400000.0
2009-06-15 10:35:00,78.735,78.771,78.735,78.759,219000000.0
2009-06-15 10:36:00,78.766,78.774,78.726,78.741,222000000.0
2009-06-15 10:37:00,78.731,78.758,78.717,78.738,264200000.0
2009-06-15 10:38:00,78.727,78.749,78.711,78.724,327400000.0
2009-06-15 10:39:00,78.725,78.743,78.691,78.726,314600000.0
2009-06-15 10:40:00,78.693,78.724,78.693,78.71,195599999.0
2009-06-15 10:41:00,78.712,78.75,78.682,78.745,249999998.0
2009-06-15 10:42:00,78.745,78.768,78.691,78.708,239200000.0
2009-06-15 10:43:00,78.704,78.754,78.702,78.72,159200000.0
2009-06-15 10:44:00,78.718,78.787,78.685,78.71,227000000.0
2009-06-15 10:45:00,78.712,78.729,78.687,78.709,216200000.0
2009-06-15 10:46:00,78.678,78.714,78.63,78.669,154800000.0
2009-06-15 10:47:00,78.704,78.713,78.671,78.675,226600000.0
2009-06-15 10:48:00,78.674,78.697,78.658,78.685,177800000.0
2009-06-15 10:49:00,78.687,78.688,78.647,78.683,187800000.0
2009-06-15 10:50:00,78.655,78.696,78.621,78.64,161200000.0
2009-06-15 10:51:00,78.629,78.679,78.577,78.577,244400000.0
2009-06-15 10:52:00,78.604,78.646,78.588,78.602,167800000.0
2009-06-15 10:53:00,78.61,78.628,78.582,78.602,110400000.0
2009-06-15 10:54:00,78.606,78.628,78.568,78.596,243600000.0
2009-06-15 10:55:00,78.595,78.638,78.58,78.615,193000000.0
2009-06-15 10:56:00,78.632,78.67,78.632,78.657,241000001.0
2009-06-15 10:57:00,78.644,78.644,78.57,78.594,167599999.0
2009-06-15 10:58:00,78.591,78.667,78.591,78.664,364599999.0
2009-06-15 10:59:00,78.662,78.678,78.632,78.65,304400000.0
2009-06-15 11:00:00,78.664,78.664,78.602,78.62,226600000.0
2009-06-15 11:01:00,78.612,78.617,78.553,78.584,298200000.0
2009-06-15 11:02:00,78.567,78.646,78.567,78.646,178000000.0
2009-06-15 11:03:00,78.636,78.657,78.597,78.642,199600000.0
2009-06-15 11:04:00,78.62,78.65,78.608,78.611,212200000.0
2009-06-15 11:05:00,78.63,78.653,78.589,78.612,135800000.0
2009-06-15 11:06:00,78.594,78.638,78.572,78.585,217200000.0
2009-06-15 11:07:00,78.578,78.618,78.547,78.563,235000000.0
2009-06-15 11:08:00,78.59,78.598,78.558,78.593,152600001.0
2009-06-15 11:09:00,78.6,78.619,78.568,78.597,215000000.0
2009-06-15 11:10:00,78.592,78.633,78.592,78.625,204000000.0
2009-06-15 11:11:00,78.64,78.654,78.61,78.64,221800000.0
2009-06-15 11:12:00,78.613,78.663,78.605,78.605,221600001.0
2009-06-15 11:13:00,78.634,78.651,78.579,78.637,143800000.0
2009-06-15 11:14:00,78.588,78.608,78.537,78.561,199800000.0
2009-06-15 11:15:00,78.568,78.581,78.557,78.58,244400001.0
2009-06-15 11:16:00,78.552,78.603,78.547,78.59,241200000.0
2009-06-15 11:17:00,78.599,78.599,78.563,78.579,172800000.0
2009-06-15 11:18:00,78.576,78.585,78.518,78.539,265600001.0
2009-06-15 11:19:00,78.522,78.586,78.49,78.514,144600000.0
2009-06-15 11:20:00,78.473,78.535,78.459,78.507,160600000.0
2009-06-15 11:21:00,78.503,78.515,78.424,78.432,137800000.0
2009-06-15 11:22:00,78.445,78.493,78.42,78.483,175600000.0
2009-06-15 11:23:00,78.482,78.498,78.473,78.488,191400000.0
2009-06-15 11:24:00,78.475,78.586,78.466,78.581,187400000.0
2009-06-15 11:25:00,78.558,78.602,78.506,78.573,95400000.0
2009-06-15 11:26:00,78.587,78.599,78.561,78.578,175200000.0
2009-06-15 11:27:00,78.601,78.616,78.54,78.596,159800000.0
2009-06-15 11:28:00,78.552,78.596,78.547,78.587,218400000.0
2009-06-15 11:29:00,78.575,78.587,78.548,78.587,181800001.0
2009-06-15 11:30:00,78.578,78.612,78.561,78.612,59800000.0
2009-06-15 11:31:00,78.617,78.628,78.578,78.628,86800000.0
2009-06-15 11:32:00,78.636,78.649,78.636,78.644,91800000.0
2009-06-15 11:33:00,78.641,78.645,78.622,78.645,186200000.0
2009-06-15 11:34:00,78.605,78.63,78.585,78.61,96400000.0
2009-06-15 11:35:00,78.614,78.614,78.572,78.595,181200000.0
2009-06-15 11:36:00,78.583,78.62,78.56,78.574,246199999.0
2009-06-15 11:37:00,78.6,78.612,78.564,78.593,293800000.0
2009-06-15 11:38:00,78.547,78.57,78.517,78.529,213800000.0
2009-06-15 11:39:00,78.543,78.558,78.522,78.548,169200000.0
2009-06-15 11:40:00,78.536,78.553,78.482,78.501,137400000.0
2009-06-15 11:41:00,78.481,78.499,78.423,78.468,220600000.0
2009-06-15 11:42:00,78.447,78.496,78.447,78.475,205200001.0
2009-06-15 11:43:00,78.471,78.499,78.398,78.449,268600000.0
2009-06-15 11:44:00,78.467,78.479,78.413,78.474,254600002.0
2009-06-15 11:45:00,78.484,78.525,78.462,78.525,219400000.0
2009-06-15 11:46:00,78.526,78.547,78.484,78.533,207600000.0
2009-06-15 11:47:00,78.542,78.581,78.522,78.566,285000000.0
2009-06-15 11:48:00,78.538,78.576,78.513,78.529,186999999.0
2009-06-15 11:49:00,78.518,78.576,78.491,78.538,174600000.0
2009-06-15 11:50:00,78.547,78.547,78.494,78.494,228000000.0
2009-06-15 11:51:00,78.492,78.518,78.45,78.481,255800000.0
2009-06-15 11:52:00,78.459,78.494,78.457,78.494,254400000.0
2009-06-15 11:53:00,78.493,78.535,78.471,78.524,185599999.0
2009-06-15 11:54:00,78.493,78.538,78.493,78.497,127800000.0
2009-06-15 11:55:00,78.527,78.535,78.512,78.53,17600000.0
2009-06-15 11:56:00,78.52,78.569,78.52,78.563,15200000.0
2009-06-15 11:57:00,78.579,78.587,78.544,78.582,15000000.0
2009-06-15 11:58:00,78.591,78.594,78.557,78.557,23400000.0
2009-06-15 11:59:00,78.565,78.569,78.533,78.539,25400000.0
2009-06-15 12:00:00,78.516,78.559,78.516,78.55,26200000.0
2009-06-15 12:01:00,78.577,78.585,78.55,78.555,29800000.0
2009-06-15 12:02:00,78.542,78.559,78.498,78.527,9600000.0
2009-06-15 12:03:00,78.516,78.528,78.479,78.526,27800000.0
2009-06-15 12:04:00,78.47,78.506,78.466,78.487,22800000.0
2009-06-15 12:05:00,78.5,78.53,78.492,78.53,16800000.0
2009-06-15 12:06:00,78.528,78.538,78.522,78.53,24600000.0
2009-06-15 12:07:00,78.514,78.514,78.447,78.464,13800000.0
2009-06-15 12:08:00,78.452,78.501,78.411,78.49,20400000.0
2009-06-15 12:09:00,78.399,78.451,78.399,78.451,2000000.0
2009-06-15 12:10:00,78.507,78.521,78.487,78.498,23600000.0
2009-06-15 12:11:00,78.53,78.544,78.522,78.541,33200000.0
2009-06-15 12:12:00,78.514,78.547,78.514,78.542,6000000.0
2009-06-15 12:13:00,78.52,78.574,78.494,78.561,22400000.0
2009-06-15 12:14:00,78.552,78.58,78.552,78.569,22000000.0
2009-06-15 12:15:00,78.577,78.585,78.553,78.577,38800000.0
2009-06-15 12:16:00,78.546,78.601,78.546,78.597,33800000.0
2009-06-15 12:17:00,78.593,78.62,78.585,78.62,37799999.0
2009-06-15 12:18:00,78.599,78.621,78.599,78.621,5000000.0
2009-06-15 12:19:00,78.629,78.635,78.61,78.61,22200000.0
2009-06-15 12:20:00,78.595,78.639,78.595,78.638,15800000.0
2009-06-15 12:21:00,78.635,78.639,78.623,78.639,20200000.0
2009-06-15 12:22:00,78.647,78.649,78.624,78.643,13000000.0
2009-06-15 12:23:00,78.65,78.65,78.627,78.627,18600000.0
2009-06-15 12:24:00,78.612,78.628,78.612,78.628,3000000.0
2009-06-15 12:25:00,78.633,78.633,78.597,78.618,21000000.0
2009-06-15 12:26:00,78.626,78.647,78.626,78.639,32600000.0
2009-06-15 12:27:00,78.644,78.652,78.628,78.632,36800000.0
2009-06-15 12:28:00,78.616,78.646,78.616,78.634,23000000.0
2009-06-15 12:29:00,78.632,78.65,78.629,78.641,24200000.0
2009-06-15 12:30:00,78.643,78.644,78.62,78.627,24600000.0
2009-06-15 12:31:00,78.622,78.622,78.59,78.59,23200000.0
2009-06-15 12:32:00,78.607,78.611,78.593,78.611,16000000.0
2009-06-15 12:33:00,78.61,78.626,78.596,78.626,31400000.0
2009-06-15 12:34:00,78.616,78.622,78.599,78.616,26800000.0
2009-06-15 12:35:00,78.615,78.616,78.589,78.598,24400000.0
2009-06-15 12:36:00,78.59,78.609,78.587,78.587,13000000.0
2009-06-15 12:37:00,78.61,78.633,78.599,78.633,23800000.0
2009-06-15 12:38:00,78.62,78.629,78.612,78.628,11000000.0
2009-06-15 12:39:00,78.615,78.638,78.608,78.632,21000000.0
2009-06-15 12:40:00,78.595,78.66,78.595,78.66,31400000.0
2009-06-15 12:41:00,78.659,78.681,78.643,78.643,7400000.0
2009-06-15 12:42:00,78.634,78.684,78.61,78.672,18000000.0
2009-06-15 12:43:00,78.673,78.691,78.665,78.688,31200000.0
2009-06-15 12:44:00,78.698,78.712,78.682,78.712,13400000.0
2009-06-15 12:45:00,78.722,78.729,78.692,78.715,35000000.0
2009-06-15 12:46:00,78.719,78.719,78.687,78.711,37600000.0
2009-06-15 12:47:00,78.737,78.74,78.668,78.704,24600000.0
2009-06-15 12:48:00,78.7,78.73,78.69,78.717,16200000.0
2009-06-15 12:49:00,78.705,78.718,78.696,78.718,29000000.0
2009-06-15 12:50:00,78.725,78.726,78.688,78.722,20000000.0
2009-06-15 12:51:00,78.722,78.735,78.704,78.704,23200000.0
2009-06-15 12:52:00,78.679,78.704,78.679,78.695,9000000.0
2009-06-15 12:53:00,78.707,78.709,78.676,78.678,32800000.0
2009-06-15 12:54:00,78.66,78.66,78.645,78.654,15000000.0
2009-06-15 12:55:00,78.663,78.663,78.59,78.598,30000000.0
2009-06-15 12:56:00,78.573,78.641,78.566,78.638,10800000.0
2009-06-15 12:57:00,78.602,78.644,78.584,78.586,17600000.0
2009-06-15 12:58:00,78.605,78.624,78.596,78.622,17600000.0
2009-06-15 12:59:00,78.61,78.61,78.581,78.592,5400000.0
2009-06-15 13:00:00,78.605,78.612,78.574,78.582,20800000.0
2009-06-15 13:01:00,78.572,78.583,78.529,78.529,17000000.0
2009-06-15 13:02:00,78.519,78.536,78.494,78.513,31800000.0
2009-06-15 13:03:00,78.498,78.512,78.484,78.511,8400000.0
2009-06-15 13:04:00,78.497,78.513,78.48,78.513,13800000.0
2009-06-15 13:05:00,78.495,78.517,78.485,78.503,21800000.0
2009-06-15 13:06:00,78.5,78.503,78.446,78.456,19200000.0
2009-06-15 13:07:00,78.477,78.501,78.463,78.501,11200000.0
2009-06-15 13:08:00,78.488,78.529,78.488,78.52,9600000.0
2009-06-15 13:09:00,78.544,78.553,78.492,78.541,29800000.0
2009-06-15 13:10:00,78.542,78.567,78.481,78.567,12600000.0
2009-06-15 13:11:00,78.577,78.579,78.534,78.55,22600000.0
2009-06-15 13:12:00,78.552,78.617,78.552,78.617,12200000.0
2009-06-15 13:13:00,78.615,78.616,78.581,78.585,29200000.0
2009-06-15 13:14:00,78.586,78.608,78.571,78.606,32400000.0
2009-06-15 13:15:00,78.6,78.631,78.59,78.609,13200000.0
2009-06-15 13:16:00,78.601,78.654,78.596,78.654,30000000.0
2009-06-15 13:17:00,78.65,78.678,78.642,78.676,23800000.0
2009-06-15 13:18:00,78.695,78.708,78.665,78.667,27800000.0
2009-06-15 13:19:00,78.677,78.687,78.648,78.678,21000000.0
2009-06-15 13:20:00,78.671,78.703,78.665,78.682,33400000.0
2009-06-15 13:21:00,78.702,78.702,78.666,78.666,11800000.0
2009-06-15 13:22:00,78.67,78.681,78.66,78.67,36200000.0
2009-06-15 13:23:00,78.655,78.676,78.65,78.665,21800000.0
2009-06-15 13:24:00,78.648,78.657,78.603,78.636,34000000.0
2009-06-15 13:25:00,78.657,78.673,78.642,78.666,26200000.0
2009-06-15 13:26:00,78.682,78.682,78.654,78.677,20600000.0
2009-06-15 13:27:00,78.632,78.645,78.577,78.577,24600000.0
2009-06-15 13:28:00,78.58,78.626,78.569,78.604,41400000.0
2009-06-15 13:29:00,78.583,78.607,78.576,78.582,22000000.0
2009-06-15 13:30:00,78.608,78.625,78.587,78.607,14400000.0
2009-06-15 13:31:00,78.604,78.642,78.587,78.638,47600000.0
2009-06-15 13:32:00,78.622,78.69,78.622,78.69,5000000.0
2009-06-15 13:33:00,78.692,78.722,78.68,78.721,13600000.0
2009-06-15 13:34:00,78.727,78.738,78.699,78.735,35000000.0
2009-06-15 13:35:00,78.755,78.758,78.721,78.732,11600000.0
2009-06-15 13:36:00,78.742,78.746,78.708,78.727,22200000.0
2009-06-15 13:37:00,78.735,78.747,78.694,78.702,20400000.0
2009-06-15 13:38:00,78.692,78.726,78.692,78.705,19600000.0
2009-06-15 13:39:00,78.725,78.73,78.698,78.698,17600000.0
2009-06-15 13:40:00,78.669,78.701,78.669,78.701,16200000.0
2009-06-15 13:41:00,78.69,78.701,78.683,78.685,31400000.0
2009-06-15 13:42:00,78.68,78.706,78.68,78.704,25000000.0
2009-06-15 13:43:00,78.671,78.674,78.65,78.663,15000000.0
2009-06-15 13:44:00,78.651,78.671,78.65,78.671,30400000.0
2009-06-15 13:45:00,78.686,78.686,78.66,78.681,29600000.0
2009-06-15 13:46:00,78.651,78.68,78.651,78.676,13600000.0
2009-06-15 13:47:00,78.67,78.68,78.655,78.68,18400000.0
2009-06-15 13:48:00,78.682,78.683,78.668,78.668,9000000.0
2009-06-15 13:49:00,78.675,78.689,78.663,78.678,17200000.0
2009-06-15 13:50:00,78.637,78.667,78.63,78.655,34800000.0
2009-06-15 13:51:00,78.653,78.665,78.642,78.659,27600000.0
2009-06-15 13:52:00,78.657,78.666,78.647,78.665,19200000.0
2009-06-15 13:53:00,78.674,78.718,78.674,78.718,13000000.0
2009-06-15 13:54:00,78.703,78.757,78.703,78.75,8400000.0
2009-06-15 13:55:00,78.736,78.736,78.709,78.71,9200000.0
2009-06-15 13:56:00,78.667,78.702,78.666,78.699,32200000.0
2009-06-15 13:57:00,78.702,78.702,78.678,78.678,27000000.0
2009-06-15 13:58:00,78.66,78.67,78.64,78.67,28400000.0
2009-06-15 13:59:00,78.687,78.689,78.652,78.66,12600000.0
2009-06-15 14:00:00,78.672,78.686,78.643,78.664,22000000.0
2009-06-15 14:01:00,78.667,78.678,78.649,78.649,8400000.0
2009-06-15 14:02:00,78.636,78.661,78.622,78.655,21400000.0
2009-06-15 14:03:00,78.635,78.663,78.619,78.663,12600000.0
2009-06-15 14:04:00,78.645,78.645,78.623,78.643,8400000.0
2009-06-15 14:05:00,78.601,78.618,78.583,78.6,35600000.0
2009-06-15 14:06:00,78.592,78.628,78.577,78.625,21200000.0
2009-06-15 14:07:00,78.622,78.628,78.592,78.603,38400001.0
2009-06-15 14:08:00,78.613,78.634,78.604,78.62,51000000.0
2009-06-15 14:09:00,78.623,78.631,78.604,78.61,14200000.0
2009-06-15 14:10:00,78.592,78.629,78.592,78.626,16000000.0
2009-06-15 14:11:00,78.605,78.7,78.605,78.7,26200000.0
2009-06-15 14:12:00,78.67,78.69,78.65,78.658,28200000.0
2009-06-15 14:13:00,78.655,78.72,78.655,78.72,6000000.0
2009-06-15 14:14:00,78.685,78.72,78.679,78.697,32600000.0
2009-06-15 14:15:00,78.706,78.72,78.688,78.693,56800000.0
2009-06-15 14:16:00,78.67,78.713,78.67,78.69,13000000.0
2009-06-15 14:17:00,78.681,78.707,78.67,78.706,27400000.0
2009-06-15 14:18:00,78.715,78.721,78.684,78.693,36000000.0
2009-06-15 14:19:00,78.706,78.722,78.69,78.722,9400000.0
2009-06-15 14:20:00,78.684,78.706,78.682,78.702,36600000.0
2009-06-15 14:21:00,78.699,78.709,78.683,78.709,30600000.0
2009-06-15 14:22:00,78.706,78.739,78.694,78.736,42000000.0
2009-06-15 14:23:00,78.734,78.741,78.714,78.738,23400000.0
2009-06-15 14:24:00,78.752,78.823,78.752,78.813,11200000.0
2009-06-15 14:25:00,78.806,78.838,78.792,78.838,12600000.0
2009-06-15 14:26:00,78.817,78.865,78.812,78.836,36200000.0
2009-06-15 14:27:00,78.825,78.846,78.812,78.823,14400000.0
2009-06-15 14:28:00,78.802,78.851,78.802,78.851,8600000.0
2009-06-15 14:29:00,78.848,78.848,78.823,78.829,5800000.0
2009-06-15 14:30:00,78.805,78.805,78.629,78.672,31800000.0
2009-06-15 14:31:00,78.72,78.742,78.693,78.705,8200000.0
2009-06-15 14:32:00,78.7,78.738,78.7,78.715,9400000.0
2009-06-15 14:33:00,78.707,78.715,78.679,78.699,13000000.0
2009-06-15 14:34:00,78.707,78.714,78.672,78.701,23200001.0
2009-06-15 14:35:00,78.695,78.734,78.685,78.72,15000000.0
2009-06-15 14:36:00,78.731,78.736,78.702,78.705,7600000.0
2009-06-15 14:37:00,78.72,78.726,78.683,78.689,31600000.0
2009-06-15 14:38:00,78.69,78.704,78.681,78.696,37600000.0
2009-06-15 14:39:00,78.72,78.727,78.693,78.722,19600000.0
2009-06-15 14:40:00,78.709,78.733,78.692,78.692,19400000.0
2009-06-15 14:41:00,78.685,78.73,78.685,78.715,23400000.0
2009-06-15 14:42:00,78.708,78.742,78.708,78.708,17400000.0
2009-06-15 14:43:00,78.724,78.742,78.704,78.733,30400000.0
2009-06-15 14:44:00,78.715,78.769,78.715,78.762,22800000.0
2009-06-15 14:45:00,78.785,78.798,78.747,78.782,25600000.0
2009-06-15 14:46:00,78.786,78.831,78.786,78.826,5400000.0
2009-06-15 14:47:00,78.833,78.839,78.803,78.824,36200000.0
2009-06-15 14:48:00,78.841,78.856,78.819,78.824,13200000.0
2009-06-15 14:49:00,78.845,78.849,78.772,78.79,34800000.0
2009-06-15 14:50:00,78.757,78.829,78.757,78.818,29000000.0
2009-06-15 14:51:00,78.847,78.868,78.827,78.866,23000000.0
2009-06-15 14:52:00,78.89,78.911,78.863,78.885,15600000.0
2009-06-15 14:53:00,78.892,78.904,78.847,78.872,36200000.0
2009-06-15 14:54:00,78.856,78.888,78.856,78.859,23800000.0
2009-06-15 14:55:00,78.879,78.881,78.849,78.851,35400000.0
2009-06-15 14:56:00,78.85,78.885,78.85,78.883,7200000.0
2009-06-15 14:57:00,78.885,78.902,78.859,78.884,21800000.0
2009-06-15 14:58:00,78.876,78.915,78.876,78.885,7200000.0
2009-06-15 14:59:00,78.889,78.902,78.769,78.769,15400000.0
2009-06-15 15:00:00,78.772,78.802,78.753,78.771,11600000.0
2009-06-15 15:01:00,78.748,78.791,78.735,78.751,21600000.0
2009-06-15 15:02:00,78.775,78.778,78.724,78.763,29400000.0
2009-06-15 15:03:00,78.745,78.763,78.7,78.7,11400000.0
2009-06-15 15:04:00,78.683,78.737,78.683,78.702,12400000.0
2009-06-15 15:05:00,78.672,78.684,78.647,78.658,16400000.0
2009-06-15 15:06:00,78.642,78.652,78.614,78.626,17600000.0
2009-06-15 15:07:00,78.634,78.654,78.573,78.584,7600000.0
2009-06-15 15:08:00,78.6,78.61,78.565,78.593,43800000.0
2009-06-15 15:09:00,78.572,78.63,78.572,78.623,22800000.0
2009-06-15 15:10:00,78.605,78.654,78.605,78.645,6400000.0
2009-06-15 15:11:00,78.65,78.672,78.64,78.672,13200000.0
2009-06-15 15:12:00,78.655,78.719,78.655,78.709,26800000.0
2009-06-15 15:13:00,78.727,78.729,78.683,78.683,40600000.0
2009-06-15 15:14:00,78.705,78.725,78.64,78.641,18600000.0
2009-06-15 15:15:00,78.678,78.69,78.644,78.663,27400000.0
2009-06-15 15:16:00,78.685,78.695,78.628,78.635,33400000.0
2009-06-15 15:17:00,78.63,78.661,78.616,78.658,44000000.0
2009-06-15 15:18:00,78.605,78.654,78.6,78.623,28000000.0
2009-06-15 15:19:00,78.635,78.66,78.624,78.648,36800000.0
2009-06-15 15:20:00,78.634,78.675,78.634,78.666,12600000.0
2009-06-15 15:21:00,78.665,78.69,78.652,78.652,38000000.0
2009-06-15 15:22:00,78.638,78.663,78.629,78.647,32400000.0
2009-06-15 15:23:00,78.674,78.674,78.632,78.664,43400000.0
2009-06-15 15:24:00,78.667,78.668,78.623,78.624,17800000.0
2009-06-15 15:25:00,78.639,78.664,78.619,78.652,22000000.0
2009-06-15 15:26:00,78.669,78.685,78.647,78.668,27800000.0
2009-06-15 15:27:00,78.692,78.694,78.669,78.693,31200000.0
2009-06-15 15:28:00,78.657,78.702,78.657,78.7,8000000.0
2009-06-15 15:29:00,78.693,78.701,78.682,78.692,27000000.0
2009-06-15 15:30:00,78.685,78.704,78.673,78.688,14000000.0
2009-06-15 15:31:00,78.7,78.709,78.606,78.606,6600000.0
2009-06-15 15:32:00,78.575,78.604,78.561,78.569,10000000.0
2009-06-15 15:33:00,78.53,78.569,78.521,78.532,39200000.0
2009-06-15 15:34:00,78.508,78.556,78.49,78.525,11600000.0
2009-06-15 15:35:00,78.475,78.504,78.447,78.462,35400000.0
2009-06-15 15:36:00,78.45,78.465,78.42,78.437,29200000.0
2009-06-15 15:37:00,78.425,78.485,78.423,78.433,37400000.0
2009-06-15 15:38:00,78.42,78.473,78.412,78.432,30600000.0
2009-06-15 15:39:00,78.411,78.454,78.393,78.432,9400000.0
2009-06-15 15:40:00,78.388,78.424,78.373,78.397,14400000.0
2009-06-15 15:41:00,78.39,78.411,78.372,78.397,10400000.0
2009-06-15 15:42:00,78.349,78.413,78.347,78.407,23400000.0
2009-06-15 15:43:00,78.391,78.444,78.383,78.421,13200000.0
2009-06-15 15:44:00,78.415,78.452,78.41,78.424,14000000.0
2009-06-15 15:45:00,78.397,78.423,78.36,78.364,12400000.0
2009-06-15 15:46:00,78.339,78.365,78.285,78.295,21400000.0
2009-06-15 15:47:00,78.3,78.308,78.206,78.209,29200000.0
2009-06-15 15:48:00,78.221,78.241,78.195,78.219,33400000.0
2009-06-15 15:49:00,78.196,78.203,78.172,78.172,30800000.0
2009-06-15 15:50:00,78.178,78.187,78.126,78.137,11800000.0
2009-06-15 15:51:00,78.123,78.15,78.109,78.127,37000000.0
2009-06-15 15:52:00,78.124,78.131,78.078,78.087,29800000.0
2009-06-15 15:53:00,78.09,78.162,78.084,78.16,18400000.0
2009-06-15 15:54:00,78.153,78.183,78.145,78.169,27600000.0
2009-06-15 15:55:00,78.156,78.19,78.151,78.189,25600000.0
2009-06-15 15:56:00,78.179,78.22,78.179,78.216,14600000.0
2009-06-15 15:57:00,78.21,78.243,78.198,78.211,25200000.0
2009-06-15 15:58:00,78.205,78.265,78.198,78.265,35600000.0
2009-06-15 15:59:00,78.255,78.275,78.213,78.213,25800000.0
2009-06-15 16:00:00,78.225,78.245,78.14,78.152,30200000.0
2009-06-15 16:01:00,78.16,78.166,78.098,78.123,39600000.0
2009-06-15 16:02:00,78.13,78.147,78.107,78.124,11000000.0
2009-06-15 16:03:00,78.15,78.163,78.125,78.139,17200000.0
2009-06-15 16:04:00,78.155,78.159,78.119,78.12,13800000.0
2009-06-15 16:05:00,78.108,78.14,78.101,78.111,34400000.0
2009-06-15 16:06:00,78.097,78.146,78.075,78.075,6000000.0
2009-06-15 16:07:00,78.055,78.127,78.054,78.117,25200000.0
2009-06-15 16:08:00,78.102,78.136,78.085,78.136,21400000.0
2009-06-15 16:09:00,78.159,78.177,78.126,78.177,21200000.0
2009-06-15 16:10:00,78.179,78.217,78.179,78.211,19200000.0
2009-06-15 16:11:00,78.212,78.261,78.203,78.215,36800000.0
2009-06-15 16:12:00,78.203,78.247,78.197,78.227,21000000.0
2009-06-15 16:13:00,78.212,78.261,78.212,78.254,8000000.0
2009-06-15 16:14:00,78.23,78.262,78.223,78.234,38199999.0
2009-06-15 16:15:00,78.203,78.227,78.187,78.199,19000000.0
2009-06-15 16:16:00,78.151,78.209,78.135,78.144,26600000.0
2009-06-15 16:17:00,78.103,78.142,78.086,78.132,39799999.0
2009-06-15 16:18:00,78.11,78.14,78.105,78.14,29000000.0
2009-06-15 16:19:00,78.147,78.17,78.132,78.163,28000000.0
2009-06-15 16:20:00,78.168,78.183,78.145,78.167,13600000.0
2009-06-15 16:21:00,78.172,78.186,78.163,78.17,23600000.0
2009-06-15 16:22:00,78.177,78.202,78.172,78.202,19800000.0
2009-06-15 16:23:00,78.189,78.259,78.174,78.245,13800000.0
2009-06-15 16:24:00,78.254,78.27,78.193,78.233,46400000.0
2009-06-15 16:25:00,78.266,78.29,78.246,78.248,19800000.0
2009-06-15 16:26:00,78.272,78.291,78.186,78.188,46399999.0
2009-06-15 16:27:00,78.187,78.245,78.178,78.217,18800000.0
2009-06-15 16:28:00,78.179,78.207,78.17,78.181,25600000.0
2009-06-15 16:29:00,78.161,78.209,78.13,78.2,27000000.0
2009-06-15 16:30:00,78.138,78.159,78.109,78.112,41000001.0
2009-06-15 16:31:00,78.1,78.11,78.06,78.063,16800000.0
2009-06-15 16:32:00,78.051,78.107,78.045,78.075,24600000.0
2009-06-15 16:33:00,78.098,78.111,78.025,78.025,39400000.0
2009-06-15 16:34:00,78.013,78.067,77.998,78.044,9000000.0
2009-06-15 16:35:00,77.996,78.013,77.948,77.948,9600000.0
2009-06-15 16:36:00,77.917,77.949,77.91,77.933,41600000.0
2009-06-15 16:37:00,77.925,77.957,77.925,77.946,28600000.0
2009-06-15 16:38:00,77.958,78.041,77.956,78.03,21400000.0
2009-06-15 16:39:00,78.001,78.052,77.933,77.937,32400000.0
2009-06-15 16:40:00,77.913,77.928,77.899,77.924,10600000.0
2009-06-15 16:41:00,77.945,77.948,77.911,77.947,33900000.0
2009-06-15 16:42:00,77.937,77.942,77.895,77.899,16400000.0
2009-06-15 16:43:00,77.873,77.905,77.85,77.884,17000000.0
2009-06-15 16:44:00,77.84,77.901,77.826,77.835,12000000.0
2009-06-15 16:45:00,77.818,77.885,77.809,77.882,25200000.0
2009-06-15 16:46:00,77.883,77.911,77.864,77.911,23600000.0
2009-06-15 16:47:00,77.915,77.939,77.899,77.939,19400000.0
2009-06-15 16:48:00,77.948,77.987,77.936,77.955,36800000.0
2009-06-15 16:49:00,77.956,77.982,77.952,77.968,28600000.0
2009-06-15 16:50:00,77.948,77.97,77.932,77.938,22800000.0
2009-06-15 16:51:00,77.95,77.968,77.929,77.934,14600000.0
2009-06-15 16:52:00,77.925,77.986,77.925,77.977,22400000.0
2009-06-15 16:53:00,77.98,77.993,77.958,77.98,20400000.0
2009-06-15 16:54:00,78.012,78.028,77.975,78.002,14800000.0
2009-06-15 16:55:00,78.035,78.044,77.999,78.044,27200000.0
2009-06-15 16:56:00,78.02,78.037,78.014,78.029,17000000.0
2009-06-15 16:57:00,78.035,78.038,78.002,78.003,54600000.0
2009-06-15 16:58:00,78.0,78.035,78.0,78.009,18800000.0
2009-06-15 16:59:00,78.015,78.032,77.926,77.926,14000000.0
2009-06-15 17:00:00,77.89,77.9,77.848,77.872,37400000.0
2009-06-15 17:01:00,77.827,77.85,77.792,77.809,13000000.0
2009-06-15 17:02:00,77.777,77.83,77.777,77.802,20200000.0
2009-06-15 17:03:00,77.783,77.812,77.773,77.793,9200000.0
2009-06-15 17:04:00,77.768,77.804,77.758,77.802,7600000.0
2009-06-15 17:05:00,77.778,77.798,77.758,77.773,35000000.0
2009-06-15 17:06:00,77.737,77.764,77.722,77.734,31400000.0
2009-06-15 17:07:00,77.742,77.771,77.712,77.771,33800000.0
2009-06-15 17:08:00,77.741,77.786,77.734,77.76,30800000.0
2009-06-15 17:09:00,77.747,77.768,77.729,77.741,14800000.0
2009-06-15 17:10:00,77.732,77.732,77.667,77.672,24800000.0
2009-06-15 17:11:00,77.652,77.683,77.652,77.675,20600000.0
2009-06-15 17:12:00,77.678,77.739,77.661,77.739,15000000.0
2009-06-15 17:13:00,77.74,77.75,77.705,77.744,23200000.0
2009-06-15 17:14:00,77.712,77.744,77.7,77.718,31000000.0
2009-06-15 17:15:00,77.7,77.713,77.693,77.713,48000000.0
2009-06-15 17:16:00,77.708,77.769,77.697,77.767,21600000.0
2009-06-15 17:17:00,77.757,77.809,77.722,77.722,21600000.0
2009-06-15 17:18:00,77.697,77.734,77.689,77.734,13000000.0
2009-06-15 17:19:00,77.734,77.742,77.652,77.68,17000000.0
2009-06-15 17:20:00,77.655,77.669,77.577,77.58,35200000.0
2009-06-15 17:21:00,77.597,77.607,77.56,77.577,19400000.0
2009-06-15 17:22:00,77.56,77.597,77.56,77.582,26200000.0
2009-06-15 17:23:00,77.578,77.617,77.563,77.617,23400000.0
2009-06-15 17:24:00,77.585,77.636,77.58,77.636,19200000.0
2009-06-15 17:25:00,77.633,77.67,77.62,77.669,27400000.0
2009-06-15 17:26:00,77.646,77.679,77.646,77.679,7000000.0
2009-06-15 17:27:00,77.673,77.678,77.641,77.649,16600000.0
2009-06-15 17:28:00,77.647,77.674,77.627,77.645,21400000.0
2009-06-15 17:29:00,77.665,77.68,77.64,77.675,27400000.0
2009-06-15 17:30:00,77.661,77.703,77.634,77.702,15200000.0
2009-06-15 17:31:00,77.685,77.695,77.668,77.681,47000000.0
2009-06-15 17:32:00,77.673,77.717,77.667,77.717,14600000.0
2009-06-15 17:33:00,77.715,77.716,77.665,77.716,22200000.0
2009-06-15 17:34:00,77.688,77.725,77.675,77.685,47400000.0
2009-06-15 17:35:00,77.652,77.676,77.61,77.613,27800000.0
2009-06-15 17:36:00,77.583,77.585,77.563,77.585,24600000.0
2009-06-15 17:37:00,77.576,77.598,77.533,77.598,15000000.0
2009-06-15 17:38:00,77.588,77.601,77.572,77.588,19600000.0
2009-06-15 17:39:00,77.573,77.589,77.552,77.563,20800000.0
2009-06-15 17:40:00,77.548,77.605,77.54,77.601,49600000.0
2009-06-15 17:41:00,77.59,77.612,77.583,77.599,18400000.0
2009-06-15 17:42:00,77.6,77.629,77.596,77.623,26400000.0
2009-06-15 17:43:00,77.604,77.633,77.599,77.618,30600000.0
2009-06-15 17:44:00,77.62,77.635,77.601,77.622,25200000.0
2009-06-15 17:45:00,77.647,77.675,77.644,77.67,13200000.0
2009-06-15 17:46:00,77.663,77.686,77.653,77.673,22600000.0
2009-06-15 17:47:00,77.659,77.676,77.653,77.657,26600000.0
2009-06-15 17:48:00,77.665,77.728,77.665,77.716,16400000.0
2009-06-15 17:49:00,77.682,77.704,77.653,77.662,24000000.0
2009-06-15 17:50:00,77.635,77.647,77.611,77.621,26400000.0
2009-06-15 17:51:00,77.608,77.626,77.594,77.619,11200000.0
2009-06-15 17:52:00,77.595,77.609,77.514,77.514,16600000.0
2009-06-15 17:53:00,77.476,77.552,77.466,77.552,19000000.0
2009-06-15 17:54:00,77.539,77.584,77.498,77.584,41600000.0
2009-06-15 17:55:00,77.595,77.615,77.565,77.609,36600000.0
2009-06-15 17:56:00,77.632,77.632,77.559,77.577,14200000.0
2009-06-15 17:57:00,77.583,77.592,77.565,77.588,17800000.0
2009-06-15 17:58:00,77.59,77.605,77.573,77.593,20200000.0
2009-06-15 17:59:00,77.618,77.63,77.587,77.593,12600000.0
2009-06-15 18:00:00,77.606,77.662,77.596,77.66,25800000.0
2009-06-15 18:01:00,77.662,77.672,77.623,77.669,32600000.0
2009-06-15 18:02:00,77.662,77.675,77.634,77.653,14400000.0
2009-06-15 18:03:00,77.677,77.689,77.655,77.689,41400000.0
2009-06-15 18:04:00,77.659,77.673,77.635,77.655,15400000.0
2009-06-15 18:05:00,77.665,77.667,77.586,77.604,22800000.0
2009-06-15 18:06:00,77.6,77.622,77.586,77.614,11200000.0
2009-06-15 18:07:00,77.583,77.607,77.561,77.582,16400000.0
2009-06-15 18:08:00,77.57,77.58,77.53,77.537,16200000.0
2009-06-15 18:09:00,77.567,77.571,77.522,77.528,44400000.0
2009-06-15 18:10:00,77.552,77.568,77.533,77.565,32600000.0
2009-06-15 18:11:00,77.567,77.591,77.535,77.535,14600000.0
2009-06-15 18:12:00,77.528,77.576,77.528,77.54,25800000.0
2009-06-15 18:13:00,77.55,77.615,77.542,77.611,12000000.0
2009-06-15 18:14:00,77.57,77.612,77.563,77.596,26200000.0
2009-06-15 18:15:00,77.588,77.634,77.583,77.625,18800000.0
2009-06-15 18:16:00,77.606,77.638,77.601,77.619,19000000.0
2009-06-15 18:17:00,77.616,77.619,77.597,77.608,14000000.0
2009-06-15 18:18:00,77.558,77.595,77.554,77.577,11400000.0
2009-06-15 18:19:00,77.6,77.609,77.553,77.568,19200000.0
2009-06-15 18:20:00,77.558,77.61,77.557,77.594,27800000.0
2009-06-15 18:21:00,77.603,77.65,77.594,77.628,46200001.0
2009-06-15 18:22:00,77.652,77.664,77.611,77.612,21000000.0
2009-06-15 18:23:00,77.602,77.617,77.562,77.562,25800000.0
2009-06-15 18:24:00,77.56,77.586,77.553,77.582,13400000.0
2009-06-15 18:25:00,77.582,77.59,77.562,77.562,7600000.0
2009-06-15 18:26:00,77.576,77.579,77.548,77.561,21600000.0
2009-06-15 18:27:00,77.534,77.573,77.534,77.57,22400000.0
2009-06-15 18:28:00,77.55,77.57,77.518,77.53,59200000.0
2009-06-15 18:29:00,77.511,77.548,77.493,77.53,32800000.0
2009-06-15 18:30:00,77.518,77.568,77.505,77.559,14400000.0
2009-06-15 18:31:00,77.59,77.626,77.561,77.626,20200000.0
2009-06-15 18:32:00,77.634,77.634,77.6,77.612,9200000.0
2009-06-15 18:33:00,77.626,77.626,77.574,77.608,21600000.0
2009-06-15 18:34:00,77.568,77.6,77.567,77.581,19000000.0
2009-06-15 18:35:00,77.583,77.607,77.572,77.607,32400000.0
2009-06-15 18:36:00,77.608,77.629,77.556,77.629,27600000.0
2009-06-15 18:37:00,77.598,77.654,77.568,77.654,8400000.0
2009-06-15 18:38:00,77.643,77.657,77.62,77.629,23800000.0
2009-06-15 18:39:00,77.597,77.597,77.552,77.582,10600000.0
2009-06-15 18:40:00,77.578,77.603,77.574,77.592,17800000.0
2009-06-15 18:41:00,77.604,77.609,77.578,77.588,31400000.0
2009-06-15 18:42:00,77.59,77.598,77.562,77.562,38000000.0
2009-06-15 18:43:00,77.57,77.598,77.57,77.598,31400000.0
2009-06-15 18:44:00,77.609,77.611,77.599,77.611,15600000.0
2009-06-15 18:45:00,77.58,77.588,77.565,77.567,29800000.0
2009-06-15 18:46:00,77.586,77.613,77.576,77.592,13600000.0
2009-06-15 18:47:00,77.609,77.616,77.57,77.57,22600000.0
2009-06-15 18:48:00,77.605,77.608,77.56,77.608,28800000.0
2009-06-15 18:49:00,77.555,77.608,77.553,77.608,27200000.0
2009-06-15 18:50:00,77.61,77.622,77.571,77.617,27000000.0
2009-06-15 18:51:00,77.592,77.614,77.591,77.591,31600000.0
2009-06-15 18:52:00,77.611,77.628,77.595,77.622,15600000.0
2009-06-15 18:53:00,77.593,77.604,77.575,77.592,18000000.0
2009-06-15 18:54:00,77.567,77.601,77.567,77.581,24800000.0
2009-06-15 18:55:00,77.603,77.62,77.592,77.62,23600000.0
2009-06-15 18:56:00,77.6,77.616,77.585,77.616,44800000.0
2009-06-15 18:57:00,77.618,77.663,77.612,77.661,8400000.0
2009-06-15 18:58:00,77.654,77.708,77.654,77.702,17200000.0
2009-06-15 18:59:00,77.734,77.746,77.71,77.744,23800000.0
2009-06-15 19:00:00,77.715,77.756,77.711,77.73,31000000.0
2009-06-15 19:01:00,77.739,77.743,77.699,77.715,21600000.0
2009-06-15 19:02:00,77.682,77.706,77.668,77.698,22800000.0
2009-06-15 19:03:00,77.685,77.685,77.632,77.638,42000000.0
2009-06-15 19:04:00,77.618,77.649,77.612,77.638,17200000.0
2009-06-15 19:05:00,77.63,77.641,77.605,77.641,29200000.0
2009-06-15 19:06:00,77.675,77.689,77.638,77.638,43000000.0
2009-06-15 19:07:00,77.633,77.652,77.607,77.607,27600000.0
2009-06-15 19:08:00,77.628,77.643,77.608,77.622,10600000.0
2009-06-15 19:09:00,77.657,77.684,77.638,77.684,9600000.0
2009-06-15 19:10:00,77.653,77.684,77.645,77.674,20800000.0
2009-06-15 19:11:00,77.693,77.693,77.66,77.683,28000000.0
2009-06-15 19:12:00,77.667,77.711,77.667,77.682,30800000.0
2009-06-15 19:13:00,77.704,77.72,77.679,77.695,13000000.0
2009-06-15 19:14:00,77.702,77.713,77.68,77.687,15800000.0
2009-06-15 19:15:00,77.67,77.687,77.646,77.685,29200000.0
2009-06-15 19:16:00,77.655,77.666,77.638,77.647,45600000.0
2009-06-15 19:17:00,77.643,77.662,77.616,77.662,8200000.0
2009-06-15 19:18:00,77.677,77.689,77.646,77.667,32600000.0
2009-06-15 19:19:00,77.65,77.65,77.592,77.592,32400000.0
2009-06-15 19:20:00,77.581,77.602,77.559,77.567,20400000.0
2009-06-15 19:21:00,77.58,77.58,77.571,77.579,12200000.0
2009-06-15 19:22:00,77.538,77.585,77.534,77.564,40000000.0
2009-06-15 19:23:00,77.557,77.581,77.547,77.578,13800000.0
2009-06-15 19:24:00,77.577,77.58,77.546,77.577,46600000.0
2009-06-15 19:25:00,77.565,77.592,77.565,77.592,11400000.0
2009-06-15 19:26:00,77.591,77.622,77.589,77.615,28800000.0
2009-06-15 19:27:00,77.588,77.607,77.556,77.573,22000000.0
2009-06-15 19:28:00,77.548,77.568,77.543,77.563,27200000.0
2009-06-15 19:29:00,77.549,77.572,77.54,77.562,30200000.0
2009-06-15 19:30:00,77.535,77.563,77.521,77.522,13400000.0
2009-06-15 19:31:00,77.535,77.535,77.472,77.482,18000000.0
2009-06-15 19:32:00,77.467,77.482,77.446,77.456,19600000.0
2009-06-15 19:33:00,77.469,77.469,77.435,77.439,20600000.0
2009-06-15 19:34:00,77.457,77.485,77.449,77.464,14200000.0
2009-06-15 19:35:00,77.483,77.488,77.438,77.455,11200000.0
2009-06-15 19:36:00,77.426,77.45,77.412,77.42,47000000.0
2009-06-15 19:37:00,77.405,77.435,77.392,77.404,17400000.0
2009-06-15 19:38:00,77.368,77.411,77.367,77.402,22000000.0
2009-06-15 19:39:00,77.406,77.406,77.367,77.401,21800000.0
2009-06-15 19:40:00,77.38,77.408,77.374,77.4,9200000.0
2009-06-15 19:41:00,77.382,77.436,77.382,77.413,23800000.0
2009-06-15 19:42:00,77.407,77.415,77.378,77.378,16200000.0
2009-06-15 19:43:00,77.415,77.423,77.391,77.413,36800000.0
2009-06-15 19:44:00,77.432,77.467,77.425,77.467,23000000.0
2009-06-15 19:45:00,77.452,77.488,77.447,77.483,20800000.0
2009-06-15 19:46:00,77.456,77.519,77.456,77.509,23200000.0
2009-06-15 19:47:00,77.517,77.524,77.487,77.507,13600000.0
2009-06-15 19:48:00,77.509,77.509,77.476,77.503,7800000.0
2009-06-15 19:49:00,77.495,77.579,77.495,77.575,9400000.0
2009-06-15 19:50:00,77.584,77.589,77.552,77.56,12000000.0
2009-06-15 19:51:00,77.575,77.584,77.537,77.546,20400000.0
2009-06-15 19:52:00,77.541,77.558,77.541,77.545,9200000.0
2009-06-15 19:53:00,77.528,77.561,77.527,77.561,21200000.0
2009-06-15 19:54:00,77.548,77.548,77.525,77.537,15600000.0
2009-06-15 19:55:00,77.532,77.538,77.497,77.507,17000000.0
2009-06-15 19:56:00,77.472,77.526,77.472,77.479,29000000.0
2009-06-15 19:57:00,77.488,77.506,77.466,77.506,6200000.0
2009-06-15 19:58:00,77.498,77.511,77.478,77.484,21200000.0
2009-06-15 19:59:00,77.501,77.501,77.446,77.451,11000000.0
2009-06-15 20:00:00,77.432,77.442,77.414,77.414,37600000.0
2009-06-15 20:01:00,77.38,77.432,77.371,77.432,17600000.0
2009-06-15 20:02:00,77.403,77.427,77.395,77.406,24800000.0
2009-06-15 20:03:00,77.42,77.447,77.417,77.434,17600000.0
2009-06-15 20:04:00,77.454,77.495,77.454,77.495,15600000.0
2009-06-15 20:05:00,77.493,77.494,77.429,77.429,17200000.0
2009-06-15 20:06:00,77.452,77.458,77.425,77.456,28600000.0
2009-06-15 20:07:00,77.453,77.484,77.442,77.484,19600000.0
2009-06-15 20:08:00,77.467,77.486,77.449,77.457,25400000.0
2009-06-15 20:09:00,77.476,77.476,77.457,77.473,45400001.0
2009-06-15 20:10:00,77.448,77.475,77.448,77.453,16800000.0
2009-06-15 20:11:00,77.477,77.477,77.439,77.465,26600000.0
2009-06-15 20:12:00,77.462,77.48,77.456,77.473,31399999.0
2009-06-15 20:13:00,77.491,77.496,77.46,77.467,14800000.0
2009-06-15 20:14:00,77.438,77.455,77.422,77.425,16800000.0
2009-06-15 20:15:00,77.406,77.419,77.382,77.389,16800000.0
2009-06-15 20:16:00,77.382,77.382,77.339,77.342,18600000.0
2009-06-15 20:17:00,77.335,77.351,77.305,77.305,36800000.0
2009-06-15 20:18:00,77.278,77.316,77.278,77.312,19600000.0
2009-06-15 20:19:00,77.3,77.316,77.287,77.299,11000000.0
2009-06-15 20:20:00,77.285,77.356,77.285,77.352,22800000.0
2009-06-15 20:21:00,77.337,77.348,77.315,77.348,15800000.0
2009-06-15 20:22:00,77.342,77.408,77.342,77.403,12000000.0
2009-06-15 20:23:00,77.415,77.423,77.389,77.417,25000000.0
2009-06-15 20:24:00,77.452,77.468,77.444,77.457,16200000.0
2009-06-15 20:25:00,77.453,77.453,77.399,77.411,29200000.0
2009-06-15 20:26:00,77.417,77.431,77.389,77.419,26200000.0
2009-06-15 20:27:00,77.413,77.473,77.413,77.461,18600000.0
2009-06-15 20:28:00,77.464,77.504,77.464,77.492,26400000.0
2009-06-15 20:29:00,77.493,77.525,77.484,77.522,32000000.0
2009-06-15 20:30:00,77.512,77.512,77.482,77.494,15400000.0
2009-06-15 20:31:00,77.493,77.53,77.483,77.512,35200000.0
2009-06-15 20:32:00,77.508,77.537,77.508,77.53,13600000.0
2009-06-15 20:33:00,77.539,77.55,77.517,77.545,30200000.0
2009-06-15 20:34:00,77.545,77.545,77.499,77.504,18000000.0
2009-06-15 20:35:00,77.536,77.536,77.51,77.517,32000000.0
2009-06-15 20:36:00,77.49,77.49,77.478,77.487,11400000.0
2009-06-15 20:37:00,77.493,77.508,77.483,77.508,29600000.0
2009-06-15 20:38:00,77.495,77.499,77.485,77.499,22600000.0
2009-06-15 20:39:00,77.495,77.496,77.463,77.482,29600000.0
2009-06-15 20:40:00,77.483,77.491,77.457,77.477,10600000.0
2009-06-15 20:41:00,77.484,77.498,77.464,77.482,30400000.0
2009-06-15 20:42:00,77.468,77.481,77.442,77.45,20800000.0
2009-06-15 20:43:00,77.42,77.441,77.41,77.421,31000000.0
2009-06-15 20:44:00,77.386,77.4,77.379,77.391,23400000.0
2009-06-15 20:45:00,77.38,77.402,77.369,77.376,34200000.0
2009-06-15 20:46:00,77.329,77.372,77.32,77.326,32800000.0
2009-06-15 20:47:00,77.32,77.337,77.31,77.337,24800000.0
2009-06-15 20:48:00,77.34,77.342,77.302,77.314,22200000.0
2009-06-15 20:49:00,77.342,77.348,77.301,77.307,12800000.0
2009-06-15 20:50:00,77.298,77.338,77.294,77.333,14000000.0
2009-06-15 20:51:00,77.335,77.341,77.305,77.335,38200000.0
2009-06-15 20:52:00,77.315,77.317,77.284,77.286,12600000.0
2009-06-15 20:53:00,77.286,77.319,77.275,77.319,15600000.0
2009-06-15 20:54:00,77.319,77.34,77.304,77.327,13200000.0
2009-06-15 20:55:00,77.343,77.357,77.335,77.35,30000000.0
2009-06-15 20:56:00,77.333,77.357,77.333,77.349,19600000.0
2009-06-15 20:57:00,77.347,77.356,77.343,77.352,29400000.0
2009-06-15 20:58:00,77.337,77.35,77.324,77.345,28600000.0
2009-06-15 20:59:00,77.305,77.331,77.295,77.32,17200000.0
2009-06-15 21:00:00,77.298,77.357,77.298,77.349,18000000.0
2009-06-15 21:01:00,77.352,77.359,77.341,77.357,22400000.0
2009-06-15 21:02:00,77.346,77.369,77.341,77.359,40999999.0
2009-06-15 21:03:00,77.371,77.387,77.357,77.363,31200000.0
2009-06-15 21:04:00,77.39,77.413,77.383,77.407,51600000.0
2009-06-15 21:05:00,77.41,77.419,77.385,77.396,12600000.0
2009-06-15 21:06:00,77.396,77.411,77.383,77.411,11000000.0
2009-06-15 21:07:00,77.392,77.43,77.391,77.43,13200000.0
2009-06-15 21:08:00,77.428,77.447,77.428,77.441,12200000.0
2009-06-15 21:09:00,77.427,77.44,77.412,77.438,21200000.0
2009-06-15 21:10:00,77.463,77.503,77.454,77.503,24800000.0
2009-06-15 21:11:00,77.503,77.53,77.491,77.505,33600000.0
2009-06-15 21:12:00,77.513,77.524,77.505,77.519,21400000.0
2009-06-15 21:13:00,77.525,77.525,77.498,77.513,6000000.0
2009-06-15 21:14:00,77.488,77.519,77.488,77.494,18200000.0
2009-06-15 21:15:00,77.521,77.532,77.511,77.516,42400000.0
2009-06-15 21:16:00,77.498,77.515,77.482,77.506,18800000.0
2009-06-15 21:17:00,77.515,77.524,77.505,77.514,26600000.0
2009-06-15 21:18:00,77.53,77.543,77.505,77.523,16400000.0
2009-06-15 21:19:00,77.534,77.551,77.521,77.551,43200000.0
2009-06-15 21:20:00,77.535,77.571,77.529,77.571,19800000.0
2009-06-15 21:21:00,77.56,77.598,77.548,77.593,28400000.0
2009-06-15 21:22:00,77.593,77.594,77.556,77.59,20400000.0
2009-06-15 21:23:00,77.594,77.596,77.571,77.585,22600000.0
2009-06-15 21:24:00,77.588,77.588,77.557,77.565,12800000.0
2009-06-15 21:25:00,77.556,77.558,77.535,77.539,28200000.0
2009-06-15 21:26:00,77.524,77.553,77.524,77.543,8600000.0
2009-06-15 21:27:00,77.557,77.566,77.536,77.566,33000000.0
2009-06-15 21:28:00,77.579,77.586,77.544,77.562,19600000.0
2009-06-15 21:29:00,77.574,77.58,77.554,77.566,22600000.0
2009-06-15 21:30:00,77.573,77.573,77.545,77.557,20200000.0
2009-06-15 21:31:00,77.538,77.592,77.537,77.588,27400000.0
2009-06-15 21:32:00,77.582,77.583,77.556,77.565,20800000.0
2009-06-15 21:33:00,77.571,77.589,77.546,77.589,11600000.0
2009-06-15 21:34:00,77.597,77.597,77.579,77.59,15200000.0
2009-06-15 21:35:00,77.588,77.651,77.588,77.651,3000000.0
2009-06-15 21:36:00,77.673,77.702,77.66,77.702,33600000.0
2009-06-15 21:37:00,77.705,77.705,77.68,77.682,12400000.0
2009-06-15 21:38:00,77.655,77.656,77.623,77.628,29200000.0
2009-06-15 21:39:00,77.62,77.654,77.615,77.643,38800000.0
2009-06-15 21:40:00,77.615,77.644,77.615,77.625,28000000.0
2009-06-15 21:41:00,77.633,77.637,77.622,77.629,21000000.0
2009-06-15 21:42:00,77.612,77.634,77.58,77.585,17000000.0
2009-06-15 21:43:00,77.637,77.637,77.589,77.595,9400000.0
2009-06-15 21:44:00,77.581,77.607,77.566,77.59,9000000.0
2009-06-15 21:45:00,77.576,77.602,77.562,77.582,15200000.0
2009-06-15 21:46:00,77.6,77.61,77.569,77.569,14600000.0
2009-06-15 21:47:00,77.607,77.627,77.589,77.6,11600000.0
2009-06-15 21:48:00,77.586,77.629,77.586,77.621,23800000.0
2009-06-15 21:49:00,77.598,77.644,77.598,77.644,15400000.0
2009-06-15 21:50:00,77.637,77.641,77.59,77.613,41600000.0
2009-06-15 21:51:00,77.605,77.631,77.592,77.603,10800000.0
2009-06-15 21:52:00,77.622,77.636,77.595,77.599,18600000.0
2009-06-15 21:53:00,77.625,77.642,77.61,77.623,29400000.0
2009-06-15 21:54:00,77.641,77.661,77.623,77.659,36200000.0
2009-06-15 21:55:00,77.663,77.684,77.653,77.653,22800000.0
2009-06-15 21:56:00,77.682,77.684,77.642,77.648,25000000.0
2009-06-15 21:57:00,77.653,77.69,77.645,77.683,38200000.0
2009-06-15 21:58:00,77.683,77.704,77.675,77.702,21600000.0
2009-06-15 21:59:00,77.69,77.705,77.676,77.69,26000000.0
2009-06-15 22:00:00,77.67,77.723,77.658,77.722,26800000.0
2009-06-15 22:01:00,77.723,77.742,77.715,77.737,16200000.0
2009-06-15 22:02:00,77.752,77.752,77.706,77.72,15600000.0
2009-06-15 22:03:00,77.725,77.733,77.692,77.721,21200000.0
2009-06-15 22:04:00,77.685,77.754,77.685,77.752,17200000.0
2009-06-15 22:05:00,77.751,77.762,77.74,77.762,27200000.0
2009-06-15 22:06:00,77.762,77.764,77.732,77.743,25000000.0
2009-06-15 22:07:00,77.751,77.751,77.728,77.74,13800000.0
2009-06-15 22:08:00,77.711,77.74,77.704,77.729,37800000.0
2009-06-15 22:09:00,77.713,77.724,77.695,77.71,11000000.0
2009-06-15 22:10:00,77.723,77.745,77.723,77.733,16800000.0
2009-06-15 22:11:00,77.729,77.742,77.703,77.735,24200000.0
2009-06-15 22:12:00,77.731,77.731,77.699,77.706,25800000.0
2009-06-15 22:13:00,77.713,77.726,77.704,77.72,28400000.0
2009-06-15 22:14:00,77.698,77.742,77.688,77.729,23800000.0
2009-06-15 22:15:00,77.709,77.727,77.698,77.721,30999999.0
2009-06-15 22:16:00,77.729,77.751,77.694,77.751,31000000.0
2009-06-15 22:17:00,77.756,77.756,77.713,77.742,12400000.0
2009-06-15 22:18:00,77.742,77.749,77.735,77.749,25600000.0
2009-06-15 22:19:00,77.736,77.763,77.736,77.756,17000000.0
2009-06-15 22:20:00,77.743,77.75,77.732,77.745,12000000.0
2009-06-15 22:21:00,77.745,77.75,77.729,77.736,37600000.0
2009-06-15 22:22:00,77.744,77.759,77.717,77.759,35000000.0
2009-06-15 22:23:00,77.768,77.768,77.763,77.763,10200000.0
2009-06-15 22:24:00,77.76,77.762,77.74,77.751,21400000.0
2009-06-15 22:25:00,77.743,77.758,77.735,77.75,41200000.0
2009-06-15 22:26:00,77.742,77.755,77.721,77.732,17000000.0
2009-06-15 22:27:00,77.745,77.752,77.728,77.75,35000000.0
2009-06-15 22:28:00,77.748,77.767,77.745,77.762,24200000.0
2009-06-15 22:29:00,77.756,77.776,77.745,77.776,21400000.0
2009-06-15 22:30:00,77.766,77.766,77.729,77.73,17000000.0
2009-06-15 22:31:00,77.748,77.748,77.729,77.738,26800000.0
2009-06-15 22:32:00,77.701,77.767,77.701,77.763,13000000.0
2009-06-15 22:33:00,77.762,77.776,77.751,77.763,22800000.0
2009-06-15 22:34:00,77.757,77.758,77.741,77.758,30800000.0
2009-06-15 22:35:00,77.754,77.756,77.724,77.748,27400000.0
2009-06-15 22:36:00,77.758,77.758,77.723,77.746,13800000.0
2009-06-15 22:37:00,77.755,77.761,77.727,77.746,25200000.0
2009-06-15 22:38:00,77.717,77.768,77.717,77.763,29800000.0
2009-06-15 22:39:00,77.747,77.75,77.727,77.727,17800000.0
2009-06-15 22:40:00,77.755,77.761,77.727,77.751,23600000.0
2009-06-15 22:41:00,77.728,77.739,77.717,77.729,17000000.0
2009-06-15 22:42:00,77.725,77.739,77.721,77.731,23600000.0
2009-06-15 22:43:00,77.754,77.754,77.722,77.743,16000000.0
2009-06-15 22:44:00,77.698,77.736,77.695,77.736,7800000.0
2009-06-15 22:45:00,77.725,77.751,77.725,77.751,23200000.0
2009-06-15 22:46:00,77.757,77.757,77.733,77.747,5000000.0
2009-06-15 22:47:00,77.756,77.756,77.719,77.751,14000000.0
2009-06-15 22:48:00,77.716,77.745,77.716,77.738,26800000.0
2009-06-15 22:49:00,77.73,77.743,77.718,77.743,27600000.0
2009-06-15 22:50:00,77.717,77.754,77.716,77.738,33400000.0
2009-06-15 22:51:00,77.732,77.751,77.724,77.737,37200000.0
2009-06-15 22:52:00,77.719,77.754,77.719,77.748,13200000.0
2009-06-15 22:53:00,77.75,77.759,77.742,77.749,65599999.0
2009-06-15 22:54:00,77.745,77.779,77.729,77.779,32000000.0
2009-06-15 22:55:00,77.779,77.779,77.731,77.758,34400001.0
2009-06-15 22:56:00,77.743,77.749,77.712,77.72,30000000.0
2009-06-15 22:57:00,77.7,77.732,77.696,77.702,13000000.0
2009-06-15 22:58:00,77.722,77.734,77.72,77.734,14800000.0
2009-06-15 22:59:00,77.715,77.746,77.715,77.738,29000000.0
2009-06-15 23:00:00,77.749,77.759,77.702,77.739,13400000.0
2009-06-15 23:01:00,77.75,77.757,77.706,77.734,14000000.0
2009-06-15 23:02:00,77.725,77.757,77.725,77.741,22200000.0
2009-06-15 23:03:00,77.735,77.764,77.723,77.763,11400000.0
2009-06-15 23:04:00,77.779,77.784,77.751,77.751,20400000.0
2009-06-15 23:05:00,77.78,77.78,77.759,77.776,21400000.0
2009-06-15 23:06:00,77.757,77.808,77.757,77.806,10200000.0
2009-06-15 23:07:00,77.797,77.799,77.79,77.79,18600000.0
2009-06-15 23:08:00,77.796,77.802,77.786,77.789,25800000.0
2009-06-15 23:09:00,77.786,77.786,77.752,77.766,13600000.0
2009-06-15 23:10:00,77.762,77.762,77.733,77.738,16600000.0
2009-06-15 23:11:00,77.754,77.79,77.754,77.79,34600000.0
2009-06-15 23:12:00,77.787,77.787,77.781,77.782,18800000.0
2009-06-15 23:13:00,77.789,77.791,77.752,77.777,27600000.0
2009-06-15 23:14:00,77.748,77.769,77.748,77.764,28400000.0
2009-06-15 23:15:00,77.782,77.783,77.74,77.766,30000000.0
2009-06-15 23:16:00,77.748,77.78,77.748,77.779,32200000.0
2009-06-15 23:17:00,77.778,77.784,77.763,77.777,10200000.0
2009-06-15 23:18:00,77.774,77.78,77.764,77.774,11400000.0
2009-06-15 23:19:00,77.77,77.77,77.75,77.765,23600000.0
2009-06-15 23:20:00,77.747,77.758,77.736,77.748,22600000.0
2009-06-15 23:21:00,77.764,77.765,77.749,77.765,12200000.0
2009-06-15 23:22:00,77.741,77.747,77.73,77.735,24600000.0
2009-06-15 23:23:00,77.755,77.759,77.736,77.759,30600000.0
2009-06-15 23:24:00,77.758,77.758,77.739,77.748,10600000.0
2009-06-15 23:25:00,77.754,77.754,77.729,77.74,29000000.0
2009-06-15 23:26:00,77.743,77.743,77.718,77.74,12000000.0
2009-06-15 23:27:00,77.738,77.744,77.721,77.74,32200000.0
2009-06-15 23:28:00,77.71,77.75,77.71,77.74,16400000.0
2009-06-15 23:29:00,77.688,77.736,77.685,77.736,10800000.0
2009-06-15 23:30:00,77.705,77.73,77.705,77.73,8400000.0
2009-06-15 23:31:00,77.747,77.75,77.737,77.74,15200000.0
2009-06-15 23:32:00,77.719,77.724,77.716,77.716,15000000.0
2009-06-15 23:33:00,77.705,77.725,77.705,77.707,21800000.0
2009-06-15 23:34:00,77.733,77.738,77.707,77.707,17400000.0
2009-06-15 23:35:00,77.728,77.731,77.712,77.726,17800000.0
2009-06-15 23:36:00,77.71,77.717,77.674,77.687,10400000.0
2009-06-15 23:37:00,77.694,77.694,77.645,77.662,29800000.0
2009-06-15 23:38:00,77.659,77.672,77.653,77.67,15200000.0
2009-06-15 23:39:00,77.657,77.686,77.65,77.686,16200000.0
2009-06-15 23:40:00,77.681,77.685,77.666,77.681,27000000.0
2009-06-15 23:41:00,77.67,77.686,77.657,77.664,17800000.0
2009-06-15 23:42:00,77.677,77.683,77.647,77.668,20000000.0
2009-06-15 23:43:00,77.675,77.679,77.655,77.668,52199999.0
2009-06-15 23:44:00,77.648,77.679,77.631,77.679,11000000.0
2009-06-15 23:45:00,77.688,77.688,77.655,77.664,24600000.0
2009-06-15 23:46:00,77.685,77.686,77.659,77.684,28400000.0
2009-06-15 23:47:00,77.687,77.692,77.662,77.67,28000000.0
2009-06-15 23:48:00,77.715,77.73,77.701,77.72,33400000.0
2009-06-15 23:49:00,77.727,77.727,77.696,77.696,10800000.0
2009-06-15 23:50:00,77.727,77.751,77.722,77.736,14600000.0
2009-06-15 23:51:00,77.717,77.739,77.715,77.731,27400000.0
2009-06-15 23:52:00,77.732,77.76,77.732,77.76,9400000.0
2009-06-15 23:53:00,77.76,77.778,77.75,77.777,31400000.0
2009-06-15 23:54:00,77.77,77.778,77.755,77.769,12200000.0
2009-06-15 23:55:00,77.775,77.777,77.765,77.777,38800000.0
2009-06-15 23:56:00,77.774,77.774,77.764,77.772,24400000.0
2009-06-15 23:57:00,77.772,77.775,77.751,77.751,41600000.0
2009-06-15 23:58:00,77.749,77.749,77.725,77.73,25000000.0
2009-06-15 23:59:00,77.724,77.724,77.698,77.7,28600000.0
2009-06-16 00:00:00,77.721,77.727,77.709,77.709,8400000.0
2009-06-16 00:01:00,77.716,77.731,77.712,77.712,18600000.0
2009-06-16 00:02:00,77.678,77.718,77.676,77.718,39600000.0
2009-06-16 00:03:00,77.713,77.713,77.692,77.709,17600000.0
2009-06-16 00:04:00,77.71,77.71,77.691,77.696,16800000.0
2009-06-16 00:05:00,77.702,77.708,77.702,77.708,11400000.0
2009-06-16 00:06:00,77.71,77.711,77.687,77.703,15800000.0
2009-06-16 00:07:00,77.702,77.715,77.701,77.715,13400000.0
2009-06-16 00:08:00,77.697,77.713,77.697,77.707,13600000.0
2009-06-16 00:09:00,77.723,77.723,77.69,77.691,22600000.0
2009-06-16 00:10:00,77.693,77.703,77.673,77.677,23800000.0
2009-06-16 00:11:00,77.673,77.673,77.638,77.663,26200000.0
2009-06-16 00:12:00,77.646,77.677,77.645,77.67,36000000.0
2009-06-16 00:13:00,77.691,77.691,77.649,77.66,40999999.0
2009-06-16 00:14:00,77.664,77.664,77.638,77.656,31400000.0
2009-06-16 00:15:00,77.663,77.669,77.652,77.656,14200000.0
2009-06-16 00:16:00,77.633,77.648,77.628,77.638,20600000.0
2009-06-16 00:17:00,77.62,77.62,77.57,77.577,8800000.0
2009-06-16 00:18:00,77.604,77.604,77.578,77.59,25800000.0
2009-06-16 00:19:00,77.594,77.601,77.564,77.568,26400000.0
2009-06-16 00:20:00,77.566,77.581,77.566,77.58,11400000.0
2009-06-16 00:21:00,77.588,77.588,77.493,77.55,8400000.0
2009-06-16 00:22:00,77.552,77.552,77.485,77.488,25600000.0
2009-06-16 00:23:00,77.487,77.496,77.441,77.441,42000000.0
2009-06-16 00:24:00,77.458,77.486,77.458,77.486,18200000.0
2009-06-16 00:25:00,77.473,77.473,77.451,77.451,4600000.0
2009-06-16 00:26:00,77.47,77.569,77.468,77.569,23000000.0
2009-06-16 00:27:00,77.552,77.571,77.48,77.48,17800000.0
2009-06-16 00:28:00,77.499,77.529,77.492,77.529,13800000.0
2009-06-16 00:29:00,77.519,77.521,77.454,77.454,7400000.0
2009-06-16 00:30:00,77.443,77.466,77.433,77.455,16400000.0
2009-06-16 00:31:00,77.457,77.464,77.456,77.46,10600000.0
2009-06-16 00:32:00,77.453,77.495,77.453,77.495,20200000.0
2009-06-16 00:33:00,77.472,77.519,77.461,77.507,16400000.0
2009-06-16 00:34:00,77.488,77.488,77.482,77.482,2000000.0
2009-06-16 00:35:00,77.493,77.522,77.493,77.512,29400000.0
2009-06-16 00:36:00,77.503,77.51,77.492,77.506,33600000.0
2009-06-16 00:37:00,77.529,77.55,77.514,77.55,33600000.0
2009-06-16 00:38:00,77.548,77.55,77.545,77.55,9800000.0
2009-06-16 00:39:00,77.55,77.562,77.541,77.562,30600000.0
2009-06-16 00:40:00,77.553,77.575,77.553,77.566,6400000.0
2009-06-16 00:41:00,77.56,77.566,77.546,77.551,10200000.0
2009-06-16 00:42:00,77.526,77.551,77.526,77.54,14800000.0
2009-06-16 00:43:00,77.539,77.548,77.532,77.537,38600000.0
2009-06-16 00:44:00,77.543,77.555,77.528,77.528,35000000.0
2009-06-16 00:45:00,77.561,77.573,77.561,77.572,10000000.0
2009-06-16 00:46:00,77.56,77.572,77.546,77.572,16800000.0
2009-06-16 00:47:00,77.583,77.583,77.536,77.581,26800000.0
2009-06-16 00:48:00,77.585,77.592,77.572,77.576,12800000.0
2009-06-16 00:49:00,77.586,77.598,77.571,77.59,26400000.0
2009-06-16 00:50:00,77.572,77.581,77.559,77.563,23000000.0
2009-06-16 00:51:00,77.557,77.577,77.554,77.577,8600000.0
2009-06-16 00:52:00,77.581,77.581,77.554,77.567,16800000.0
2009-06-16 00:53:00,77.586,77.589,77.574,77.582,18200000.0
2009-06-16 00:54:00,77.576,77.602,77.576,77.602,17800000.0
2009-06-16 00:55:00,77.599,77.608,77.589,77.607,38000000.0
2009-06-16 00:56:00,77.593,77.613,77.583,77.603,40800000.0
2009-06-16 00:57:00,77.608,77.611,77.596,77.611,5000000.0
2009-06-16 00:58:00,77.601,77.642,77.595,77.635,18400000.0
2009-06-16 00:59:00,77.638,77.638,77.61,77.616,10200000.0
2009-06-16 01:00:00,77.583,77.615,77.575,77.592,17600000.0
2009-06-16 01:01:00,77.615,77.615,77.587,77.596,20200000.0
2009-06-16 01:02:00,77.594,77.594,77.576,77.584,9600000.0
2009-06-16 01:03:00,77.568,77.583,77.557,77.575,27000000.0
2009-06-16 01:04:00,77.56,77.573,77.548,77.558,37800000.0
2009-06-16 01:05:00,77.566,77.579,77.559,77.569,34000000.0
2009-06-16 01:06:00,77.581,77.603,77.578,77.603,23400000.0
2009-06-16 01:07:00,77.58,77.615,77.571,77.608,36600000.0
2009-06-16 01:08:00,77.597,77.648,77.597,77.647,14800000.0
2009-06-16 01:09:00,77.666,77.691,77.654,77.691,21000000.0
2009-06-16 01:10:00,77.688,77.727,77.679,77.727,28000000.0
2009-06-16 01:11:00,77.722,77.722,77.686,77.708,17200000.0
2009-06-16 01:12:00,77.705,77.705,77.681,77.688,28800000.0
2009-06-16 01:13:00,77.701,77.701,77.668,77.668,13600000.0
2009-06-16 01:14:00,77.7,77.718,77.7,77.709,22400000.0
2009-06-16 01:15:00,77.725,77.725,77.703,77.718,19600000.0
2009-06-16 01:16:00,77.715,77.716,77.705,77.705,6600000.0
2009-06-16 01:17:00,77.714,77.724,77.712,77.72,16200000.0
2009-06-16 01:18:00,77.72,77.725,77.711,77.719,25400000.0
2009-06-16 01:19:00,77.715,77.715,77.703,77.706,7600000.0
2009-06-16 01:20:00,77.721,77.728,77.703,77.717,24400000.0
2009-06-16 01:21:00,77.72,77.723,77.709,77.717,37599999.0
2009-06-16 01:22:00,77.739,77.739,77.678,77.734,25000000.0
2009-06-16 01:23:00,77.744,77.75,77.717,77.717,14200000.0
2009-06-16 01:24:00,77.735,77.748,77.721,77.735,19400000.0
2009-06-16 01:25:00,77.729,77.741,77.718,77.736,22600000.0
2009-06-16 01:26:00,77.741,77.741,77.718,77.729,32200000.0
2009-06-16 01:27:00,77.713,77.742,77.713,77.741,12400000.0
2009-06-16 01:28:00,77.734,77.737,77.715,77.722,13800000.0
2009-06-16 01:29:00,77.711,77.734,77.706,77.71,31200000.0
2009-06-16 01:30:00,77.691,77.719,77.678,77.702,23600000.0
2009-06-16 01:31:00,77.69,77.693,77.647,77.647,18200000.0
2009-06-16 01:32:00,77.653,77.668,77.643,77.668,23000000.0
2009-06-16 01:33:00,77.678,77.685,77.676,77.681,52000000.0
2009-06-16 01:34:00,77.706,77.706,77.677,77.677,6200000.0
2009-06-16 01:35:00,77.687,77.699,77.681,77.685,10600000.0
2009-06-16 01:36:00,77.668,77.712,77.665,77.699,13400000.0
2009-06-16 01:37:00,77.698,77.698,77.679,77.688,10000000.0
2009-06-16 01:38:00,77.712,77.723,77.712,77.714,8000000.0
2009-06-16 01:39:00,77.732,77.732,77.706,77.712,39600000.0
2009-06-16 01:40:00,77.705,77.705,77.675,77.675,11600000.0
2009-06-16 01:41:00,77.669,77.677,77.64,77.64,24200000.0
2009-06-16 01:42:00,77.647,77.674,77.646,77.666,14400000.0
2009-06-16 01:43:00,77.653,77.666,77.644,77.656,8400000.0
2009-06-16 01:44:00,77.645,77.655,77.598,77.628,10400000.0
2009-06-16 01:45:00,77.633,77.638,77.613,77.613,10400000.0
2009-06-16 01:46:00,77.582,77.584,77.555,77.555,23200000.0
2009-06-16 01:47:00,77.54,77.555,77.532,77.546,21600000.0
2009-06-16 01:48:00,77.529,77.568,77.529,77.568,16400000.0
2009-06-16 01:49:00,77.553,77.569,77.532,77.537,37799999.0
2009-06-16 01:50:00,77.53,77.53,77.486,77.494,47000000.0
2009-06-16 01:51:00,77.509,77.516,77.479,77.479,24400000.0
2009-06-16 01:52:00,77.472,77.492,77.455,77.492,32800000.0
2009-06-16 01:53:00,77.502,77.505,77.452,77.452,56800000.0
2009-06-16 01:54:00,77.475,77.475,77.432,77.458,28600000.0
2009-06-16 01:55:00,77.437,77.501,77.437,77.499,13800000.0
2009-06-16 01:56:00,77.482,77.495,77.456,77.483,14400000.0
2009-06-16 01:57:00,77.493,77.523,77.482,77.523,17000000.0
2009-06-16 01:58:00,77.523,77.527,77.512,77.519,13800000.0
2009-06-16 01:59:00,77.508,77.551,77.508,77.531,15600000.0
2009-06-16 02:00:00,77.522,77.545,77.522,77.545,25800000.0
2009-06-16 02:01:00,77.56,77.586,77.555,77.581,22600000.0
2009-06-16 02:02:00,77.554,77.569,77.514,77.514,14000000.0
2009-06-16 02:03:00,77.524,77.532,77.501,77.501,15800000.0
2009-06-16 02:04:00,77.534,77.539,77.507,77.51,17400000.0
2009-06-16 02:05:00,77.52,77.53,77.489,77.523,22400000.0
2009-06-16 02:06:00,77.508,77.581,77.498,77.563,12400000.0
2009-06-16 02:07:00,77.55,77.575,77.542,77.57,17600000.0
2009-06-16 02:08:00,77.573,77.596,77.562,77.596,28600000.0
2009-06-16 02:09:00,77.595,77.602,77.582,77.593,29600000.0
2009-06-16 02:10:00,77.585,77.59,77.556,77.556,37600000.0
2009-06-16 02:11:00,77.58,77.584,77.531,77.531,20400000.0
2009-06-16 02:12:00,77.54,77.572,77.529,77.57,30000000.0
2009-06-16 02:13:00,77.575,77.586,77.558,77.581,18000000.0
2009-06-16 02:14:00,77.575,77.589,77.547,77.547,26600000.0
2009-06-16 02:15:00,77.54,77.553,77.528,77.553,22400000.0
2009-06-16 02:16:00,77.51,77.553,77.504,77.541,24800000.0
2009-06-16 02:17:00,77.552,77.552,77.519,77.535,16200000.0
2009-06-16 02:18:00,77.518,77.558,77.514,77.523,41200000.0
2009-06-16 02:19:00,77.521,77.532,77.509,77.509,31000000.0
2009-06-16 02:20:00,77.524,77.547,77.509,77.547,12600000.0
2009-06-16 02:21:00,77.565,77.565,77.519,77.519,18600000.0
2009-06-16 02:22:00,77.554,77.562,77.539,77.555,8600000.0
2009-06-16 02:23:00,77.563,77.564,77.536,77.544,18200000.0
2009-06-16 02:24:00,77.54,77.55,77.525,77.543,17600000.0
2009-06-16 02:25:00,77.54,77.544,77.501,77.517,30200000.0
2009-06-16 02:26:00,77.493,77.517,77.479,77.484,29800000.0
2009-06-16 02:27:00,77.445,77.467,77.433,77.451,13400000.0
2009-06-16 02:28:00,77.398,77.436,77.392,77.407,18200000.0
2009-06-16 02:29:00,77.425,77.426,77.397,77.404,9200000.0
2009-06-16 02:30:00,77.378,77.43,77.371,77.414,29000000.0
2009-06-16 02:31:00,77.437,77.444,77.392,77.392,8400000.0
2009-06-16 02:32:00,77.405,77.427,77.387,77.427,20400000.0
2009-06-16 02:33:00,77.425,77.431,77.381,77.392,42800000.0
2009-06-16 02:34:00,77.371,77.379,77.349,77.377,17000000.0
2009-06-16 02:35:00,77.38,77.383,77.368,77.372,34200000.0
2009-06-16 02:36:00,77.367,77.374,77.336,77.358,19600000.0
2009-06-16 02:37:00,77.373,77.374,77.314,77.314,14600000.0
2009-06-16 02:38:00,77.297,77.302,77.209,77.209,15000000.0
2009-06-16 02:39:00,77.254,77.254,77.199,77.216,12600000.0
2009-06-16 02:40:00,77.21,77.21,77.092,77.111,17200000.0
2009-06-16 02:41:00,77.11,77.146,77.105,77.142,16200000.0
2009-06-16 02:42:00,77.12,77.137,77.094,77.125,18800000.0
2009-06-16 02:43:00,77.13,77.14,77.085,77.085,23400000.0
2009-06-16 02:44:00,77.107,77.114,77.07,77.09,16000000.0
2009-06-16 02:45:00,77.097,77.105,77.061,77.093,25800000.0
2009-06-16 02:46:00,77.105,77.108,77.05,77.088,38600000.0
2009-06-16 02:47:00,77.107,77.128,77.083,77.106,42200000.0
2009-06-16 02:48:00,77.15,77.156,77.132,77.134,25200000.0
2009-06-16 02:49:00,77.095,77.103,77.056,77.056,39500000.0
2009-06-16 02:50:00,77.063,77.089,77.055,77.077,20400000.0
2009-06-16 02:51:00,77.085,77.11,77.077,77.102,33400000.0
2009-06-16 02:52:00,77.103,77.104,77.059,77.059,25600000.0
2009-06-16 02:53:00,77.082,77.089,77.054,77.054,25000000.0
2009-06-16 02:54:00,77.061,77.111,77.056,77.111,22200000.0
2009-06-16 02:55:00,77.095,77.118,77.08,77.08,34200000.0
2009-06-16 02:56:00,77.103,77.136,77.093,77.095,31600000.0
2009-06-16 02:57:00,77.078,77.078,77.053,77.053,22000000.0
2009-06-16 02:58:00,77.072,77.074,76.995,77.004,46800000.0
2009-06-16 02:59:00,76.975,77.004,76.943,76.991,13400000.0
2009-06-16 03:00:00,76.927,76.939,76.888,76.903,16000000.0
2009-06-16 03:01:00,76.88,76.893,76.855,76.855,10400000.0
2009-06-16 03:02:00,76.869,76.879,76.838,76.838,20600000.0
2009-06-16 03:03:00,76.852,76.857,76.72,76.72,9200000.0
2009-06-16 03:04:00,76.715,76.728,76.644,76.644,8400000.0
2009-06-16 03:05:00,76.607,76.667,76.567,76.667,19200000.0
2009-06-16 03:06:00,76.652,76.668,76.611,76.638,19200000.0
2009-06-16 03:07:00,76.617,76.656,76.608,76.647,17400000.0
2009-06-16 03:08:00,76.678,76.69,76.642,76.648,18400000.0
2009-06-16 03:09:00,76.623,76.644,76.572,76.572,16000000.0
2009-06-16 03:10:00,76.49,76.542,76.476,76.476,25200000.0
2009-06-16 03:11:00,76.451,76.511,76.451,76.472,23000000.0
2009-06-16 03:12:00,76.472,76.482,76.423,76.423,32000000.0
2009-06-16 03:13:00,76.388,76.41,76.354,76.363,35600000.0
2009-06-16 03:14:00,76.35,76.42,76.347,76.42,6800000.0
2009-06-16 03:15:00,76.457,76.469,76.394,76.394,25400000.0
2009-06-16 03:16:00,76.393,76.437,76.385,76.436,24200000.0
2009-06-16 03:17:00,76.44,76.448,76.407,76.437,15200000.0
2009-06-16 03:18:00,76.448,76.473,76.42,76.473,13400000.0
2009-06-16 03:19:00,76.442,76.485,76.441,76.478,15800000.0
2009-06-16 03:20:00,76.48,76.48,76.438,76.443,48000000.0
2009-06-16 03:21:00,76.454,76.463,76.42,76.44,14200000.0
2009-06-16 03:22:00,76.43,76.467,76.42,76.448,24800000.0
2009-06-16 03:23:00,76.445,76.455,76.402,76.41,32200000.0
2009-06-16 03:24:00,76.381,76.404,76.356,76.39,40600000.0
2009-06-16 03:25:00,76.328,76.349,76.207,76.207,26200000.0
2009-06-16 03:26:00,76.22,76.254,76.171,76.254,15600000.0
2009-06-16 03:27:00,76.243,76.31,76.23,76.31,13400000.0
2009-06-16 03:28:00,76.265,76.307,76.261,76.302,18400000.0
2009-06-16 03:29:00,76.283,76.403,76.276,76.385,15000000.0
2009-06-16 03:30:00,76.417,76.434,76.326,76.327,23600000.0
2009-06-16 03:31:00,76.323,76.405,76.318,76.405,27600000.0
2009-06-16 03:32:00,76.407,76.42,76.389,76.419,45800000.0
2009-06-16 03:33:00,76.432,76.437,76.388,76.402,16400000.0
2009-06-16 03:34:00,76.397,76.401,76.377,76.394,13800000.0
2009-06-16 03:35:00,76.374,76.374,76.307,76.321,20600000.0
2009-06-16 03:36:00,76.34,76.354,76.311,76.354,34800000.0
2009-06-16 03:37:00,76.377,76.387,76.34,76.372,32600000.0
2009-06-16 03:38:00,76.288,76.366,76.288,76.321,15200000.0
2009-06-16 03:39:00,76.301,76.307,76.284,76.293,27200000.0
2009-06-16 03:40:00,76.296,76.303,76.274,76.274,17600000.0
2009-06-16 03:41:00,76.258,76.292,76.252,76.292,50600000.0
2009-06-16 03:42:00,76.277,76.317,76.271,76.277,26000000.0
2009-06-16 03:43:00,76.275,76.279,76.233,76.237,18600000.0
2009-06-16 03:44:00,76.225,76.288,76.225,76.288,13400000.0
2009-06-16 03:45:00,76.329,76.367,76.311,76.367,39800000.0
2009-06-16 03:46:00,76.363,76.451,76.355,76.451,29600000.0
2009-06-16 03:47:00,76.475,76.495,76.457,76.495,23800000.0
2009-06-16 03:48:00,76.499,76.516,76.499,76.515,22200000.0
2009-06-16 03:49:00,76.514,76.617,76.514,76.617,17800000.0
2009-06-16 03:50:00,76.583,76.649,76.582,76.648,30600000.0
2009-06-16 03:51:00,76.628,76.654,76.584,76.584,36400000.0
2009-06-16 03:52:00,76.568,76.583,76.539,76.547,21800000.0
2009-06-16 03:53:00,76.55,76.554,76.495,76.499,19800000.0
2009-06-16 03:54:00,76.523,76.573,76.514,76.573,26800000.0
2009-06-16 03:55:00,76.562,76.605,76.559,76.589,24000000.0
2009-06-16 03:56:00,76.6,76.652,76.6,76.652,9800000.0
2009-06-16 03:57:00,76.685,76.719,76.678,76.702,27200000.0
2009-06-16 03:58:00,76.72,76.756,76.71,76.742,13000000.0
2009-06-16 03:59:00,76.716,76.73,76.664,76.719,20000000.0
2009-06-16 04:00:00,76.625,76.759,76.549,76.759,20400000.0
2009-06-16 04:01:00,76.733,76.742,76.707,76.725,21800000.0
2009-06-16 04:02:00,76.671,76.692,76.65,76.65,20400000.0
2009-06-16 04:03:00,76.659,76.659,76.585,76.614,23600000.0
2009-06-16 04:04:00,76.589,76.663,76.57,76.655,31400000.0
2009-06-16 04:05:00,76.652,76.664,76.636,76.647,51000000.0
2009-06-16 04:06:00,76.643,76.709,76.64,76.706,39200000.0
2009-06-16 04:07:00,76.696,76.696,76.674,76.674,2000000.0
2009-06-16 04:08:00,76.669,76.707,76.662,76.707,12600000.0
2009-06-16 04:09:00,76.714,76.738,76.706,76.729,34200000.0
2009-06-16 04:10:00,76.766,76.775,76.731,76.731,25000000.0
2009-06-16 04:11:00,76.73,76.751,76.719,76.749,20200000.0
2009-06-16 04:12:00,76.726,76.745,76.726,76.738,26800000.0
2009-06-16 04:13:00,76.748,76.748,76.708,76.723,19000000.0
2009-06-16 04:14:00,76.704,76.716,76.686,76.716,33200000.0
2009-06-16 04:15:00,76.717,76.723,76.704,76.715,28200000.0
2009-06-16 04:16:00,76.712,76.731,76.701,76.707,14000000.0
2009-06-16 04:17:00,76.695,76.719,76.692,76.698,20800000.0
2009-06-16 04:18:00,76.699,76.726,76.697,76.719,9400000.0
2009-06-16 04:19:00,76.735,76.752,76.72,76.724,17800000.0
2009-06-16 04:20:00,76.73,76.756,76.73,76.745,14600000.0
2009-06-16 04:21:00,76.744,76.761,76.725,76.727,31600000.0
2009-06-16 04:22:00,76.7,76.71,76.683,76.693,16000000.0
2009-06-16 04:23:00,76.69,76.693,76.617,76.617,23400000.0
2009-06-16 04:24:00,76.615,76.621,76.578,76.578,29600000.0
2009-06-16 04:25:00,76.587,76.594,76.572,76.58,17000000.0
2009-06-16 04:26:00,76.6,76.615,76.578,76.615,21400000.0
2009-06-16 04:27:00,76.601,76.612,76.569,76.569,10800000.0
2009-06-16 04:28:00,76.565,76.588,76.554,76.571,30800000.0
2009-06-16 04:29:00,76.565,76.574,76.56,76.565,30800000.0
2009-06-16 04:30:00,76.557,76.62,76.549,76.609,16600000.0
2009-06-16 04:31:00,76.605,76.651,76.602,76.627,12200000.0
2009-06-16 04:32:00,76.648,76.681,76.641,76.663,23800000.0
2009-06-16 04:33:00,76.687,76.697,76.665,76.682,39400000.0
2009-06-16 04:34:00,76.661,76.676,76.652,76.669,35800000.0
2009-06-16 04:35:00,76.678,76.678,76.63,76.642,7200000.0
2009-06-16 04:36:00,76.613,76.643,76.605,76.636,12800000.0
2009-06-16 04:37:00,76.635,76.648,76.588,76.588,6200000.0
2009-06-16 04:38:00,76.592,76.599,76.57,76.578,17800000.0
2009-06-16 04:39:00,76.603,76.607,76.568,76.593,24200000.0
2009-06-16 04:40:00,76.579,76.592,76.548,76.55,21600000.0
2009-06-16 04:41:00,76.545,76.564,76.538,76.564,20200000.0
2009-06-16 04:42:00,76.578,76.595,76.577,76.584,19800000.0
2009-06-16 04:43:00,76.595,76.595,76.562,76.595,25400000.0
2009-06-16 04:44:00,76.6,76.617,76.579,76.617,32600000.0
2009-06-16 04:45:00,76.614,76.647,76.593,76.647,11600000.0
2009-06-16 04:46:00,76.65,76.66,76.609,76.611,16600000.0
2009-06-16 04:47:00,76.661,76.665,76.617,76.651,15400000.0
2009-06-16 04:48:00,76.673,76.694,76.673,76.694,2000000.0
2009-06-16 04:49:00,76.711,76.724,76.684,76.684,31800000.0
2009-06-16 04:50:00,76.704,76.704,76.664,76.682,33599999.0
2009-06-16 04:51:00,76.683,76.706,76.675,76.693,49399999.0
2009-06-16 04:52:00,76.655,76.694,76.65,76.693,21800000.0
2009-06-16 04:53:00,76.687,76.714,76.681,76.702,27200000.0
2009-06-16 04:54:00,76.673,76.695,76.673,76.685,21800000.0
2009-06-16 04:55:00,76.693,76.699,76.649,76.649,15000000.0
2009-06-16 04:56:00,76.673,76.673,76.584,76.604,48600000.0
2009-06-16 04:57:00,76.618,76.618,76.598,76.602,19600000.0
2009-06-16 04:58:00,76.597,76.628,76.596,76.596,7000000.0
2009-06-16 04:59:00,76.615,76.621,76.524,76.524,30200000.0
2009-06-16 05:00:00,76.512,76.57,76.512,76.549,106799999.0
2009-06-16 05:01:00,76.557,76.581,76.542,76.555,32600000.0
2009-06-16 05:02:00,76.569,76.569,76.518,76.523,26000000.0
2009-06-16 05:03:00,76.514,76.551,76.513,76.551,29800000.0
2009-06-16 05:04:00,76.557,76.558,76.529,76.538,39600000.0
2009-06-16 05:05:00,76.541,76.544,76.481,76.491,57000000.0
2009-06-16 05:06:00,76.515,76.527,76.472,76.472,26400000.0
2009-06-16 05:07:00,76.495,76.495,76.457,76.465,15800000.0
2009-06-16 05:08:00,76.473,76.473,76.421,76.451,101000000.0
2009-06-16 05:09:00,76.463,76.477,76.434,76.434,73600000.0
2009-06-16 05:10:00,76.439,76.446,76.422,76.446,22200000.0
2009-06-16 05:11:00,76.458,76.485,76.447,76.459,55000000.0
2009-06-16 05:12:00,76.431,76.447,76.419,76.425,8200000.0
2009-06-16 05:13:00,76.432,76.437,76.398,76.405,32000000.0
2009-06-16 05:14:00,76.377,76.404,76.363,76.37,26200000.0
2009-06-16 05:15:00,76.359,76.359,76.281,76.295,49000000.0
2009-06-16 05:16:00,76.265,76.298,76.256,76.262,41200000.0
2009-06-16 05:17:00,76.275,76.307,76.253,76.307,26800000.0
2009-06-16 05:18:00,76.31,76.349,76.303,76.327,25000000.0
2009-06-16 05:19:00,76.364,76.392,76.353,76.38,65000000.0
2009-06-16 05:20:00,76.357,76.437,76.357,76.43,35200000.0
2009-06-16 05:21:00,76.442,76.442,76.367,76.367,48599999.0
2009-06-16 05:22:00,76.372,76.393,76.357,76.366,9800000.0
2009-06-16 05:23:00,76.366,76.366,76.319,76.347,82800000.0
2009-06-16 05:24:00,76.355,76.384,76.354,76.374,147600000.0
2009-06-16 05:25:00,76.367,76.409,76.343,76.353,40400000.0
2009-06-16 05:26:00,76.361,76.41,76.339,76.375,53000000.0
2009-06-16 05:27:00,76.345,76.41,76.344,76.392,24400000.0
2009-06-16 05:28:00,76.396,76.408,76.379,76.403,22000000.0
2009-06-16 05:29:00,76.409,76.411,76.376,76.4,9200000.0
2009-06-16 05:30:00,76.417,76.419,76.386,76.386,10200000.0
2009-06-16 05:31:00,76.392,76.392,76.367,76.367,6800000.0
2009-06-16 05:32:00,76.342,76.376,76.327,76.375,28200000.0
2009-06-16 05:33:00,76.39,76.394,76.351,76.367,30600000.0
2009-06-16 05:34:00,76.347,76.361,76.331,76.34,18200000.0
2009-06-16 05:35:00,76.303,76.316,76.279,76.293,28600000.0
2009-06-16 05:36:00,76.259,76.289,76.259,76.272,27000000.0
2009-06-16 05:37:00,76.272,76.276,76.236,76.257,43000000.0
2009-06-16 05:38:00,76.235,76.269,76.235,76.258,18400000.0
2009-06-16 05:39:00,76.26,76.296,76.259,76.29,17000000.0
2009-06-16 05:40:00,76.266,76.283,76.255,76.27,18000000.0
2009-06-16 05:41:00,76.283,76.292,76.273,76.292,8800000.0
2009-06-16 05:42:00,76.265,76.286,76.259,76.268,38800000.0
2009-06-16 05:43:00,76.273,76.273,76.245,76.245,27000000.0
2009-06-16 05:44:00,76.263,76.263,76.218,76.222,19400000.0
2009-06-16 05:45:00,76.255,76.272,76.235,76.248,48199999.0
2009-06-16 05:46:00,76.272,76.305,76.262,76.305,35000000.0
2009-06-16 05:47:00,76.303,76.335,76.282,76.305,50600000.0
2009-06-16 05:48:00,76.335,76.341,76.306,76.314,37000000.0
2009-06-16 05:49:00,76.321,76.34,76.309,76.335,16200000.0
2009-06-16 05:50:00,76.323,76.323,76.281,76.3,36800000.0
2009-06-16 05:51:00,76.305,76.305,76.285,76.298,24000000.0
2009-06-16 05:52:00,76.278,76.306,76.277,76.303,29000000.0
2009-06-16 05:53:00,76.293,76.301,76.245,76.245,10200000.0
2009-06-16 05:54:00,76.278,76.278,76.181,76.198,54199999.0
2009-06-16 05:55:00,76.211,76.3,76.196,76.298,51400000.0
2009-06-16 05:56:00,76.266,76.297,76.258,76.297,36400000.0
2009-06-16 05:57:00,76.312,76.316,76.285,76.298,28400000.0
2009-06-16 05:58:00,76.32,76.332,76.312,76.324,32600000.0
2009-06-16 05:59:00,76.315,76.33,76.297,76.317,70800000.0
2009-06-16 06:00:00,76.316,76.386,76.316,76.385,159200000.0
2009-06-16 06:01:00,76.389,76.402,76.361,76.376,97000000.0
2009-06-16 06:02:00,76.365,76.466,76.365,76.448,54400000.0
2009-06-16 06:03:00,76.451,76.468,76.421,76.463,21200000.0
2009-06-16 06:04:00,76.471,76.496,76.459,76.482,47200000.0
2009-06-16 06:05:00,76.472,76.472,76.412,76.412,35400000.0
2009-06-16 06:06:00,76.44,76.456,76.428,76.456,46400000.0
2009-06-16 06:07:00,76.455,76.464,76.423,76.423,53800000.0
2009-06-16 06:08:00,76.43,76.45,76.408,76.42,112799999.0
2009-06-16 06:09:00,76.404,76.429,76.368,76.39,49000000.0
2009-06-16 06:10:00,76.39,76.407,76.369,76.407,59000000.0
2009-06-16 06:11:00,76.379,76.414,76.372,76.376,31000000.0
2009-06-16 06:12:00,76.395,76.415,76.384,76.403,32600000.0
2009-06-16 06:13:00,76.396,76.402,76.36,76.379,112600000.0
2009-06-16 06:14:00,76.377,76.379,76.358,76.359,30400000.0
2009-06-16 06:15:00,76.344,76.359,76.305,76.305,27800000.0
2009-06-16 06:16:00,76.3,76.334,76.292,76.32,145800000.0
2009-06-16 06:17:00,76.324,76.34,76.312,76.324,25000000.0
2009-06-16 06:18:00,76.334,76.341,76.299,76.319,56400000.0
2009-06-16 06:19:00,76.296,76.338,76.275,76.284,134000000.0
2009-06-16 06:20:00,76.286,76.298,76.24,76.262,123200000.0
2009-06-16 06:21:00,76.277,76.29,76.248,76.254,123000000.0
2009-06-16 06:22:00,76.292,76.304,76.273,76.278,55600000.0
2009-06-16 06:23:00,76.25,76.26,76.232,76.235,22000000.0
2009-06-16 06:24:00,76.238,76.276,76.231,76.268,21800000.0
2009-06-16 06:25:00,76.274,76.325,76.253,76.282,57600000.0
2009-06-16 06:26:00,76.315,76.338,76.288,76.332,97400000.0
2009-06-16 06:27:00,76.319,76.342,76.302,76.338,55200000.0
2009-06-16 06:28:00,76.345,76.365,76.312,76.336,55800000.0
2009-06-16 06:29:00,76.341,76.342,76.282,76.302,197200000.0
2009-06-16 06:30:00,76.27,76.295,76.252,76.273,178600000.0
2009-06-16 06:31:00,76.263,76.279,76.25,76.253,76000000.0
2009-06-16 06:32:00,76.28,76.32,76.243,76.283,52800000.0
2009-06-16 06:33:00,76.274,76.29,76.239,76.275,75200000.0
2009-06-16 06:34:00,76.25,76.269,76.235,76.268,73200000.0
2009-06-16 06:35:00,76.277,76.307,76.277,76.305,28400000.0
2009-06-16 06:36:00,76.32,76.346,76.304,76.337,48800000.0
2009-06-16 06:37:00,76.307,76.361,76.304,76.359,50600000.0
2009-06-16 06:38:00,76.343,76.351,76.324,76.339,12200000.0
2009-06-16 06:39:00,76.342,76.342,76.273,76.305,60200000.0
2009-06-16 06:40:00,76.325,76.372,76.315,76.372,189000000.0
2009-06-16 06:41:00,76.368,76.381,76.337,76.337,110000000.0
2009-06-16 06:42:00,76.356,76.369,76.326,76.36,56400000.0
2009-06-16 06:43:00,76.359,76.397,76.329,76.367,106400000.0
2009-06-16 06:44:00,76.388,76.392,76.319,76.357,51600000.0
2009-06-16 06:45:00,76.323,76.384,76.321,76.356,32000000.0
2009-06-16 06:46:00,76.372,76.403,76.312,76.394,79000000.0
2009-06-16 06:47:00,76.402,76.447,76.378,76.44,128200000.0
2009-06-16 06:48:00,76.421,76.437,76.383,76.424,58800000.0
2009-06-16 06:49:00,76.419,76.47,76.402,76.47,35400000.0
2009-06-16 06:50:00,76.45,76.481,76.438,76.475,50200000.0
2009-06-16 06:51:00,76.492,76.492,76.391,76.489,85000000.0
2009-06-16 06:52:00,76.478,76.511,76.45,76.495,71000000.0
2009-06-16 06:53:00,76.478,76.49,76.441,76.451,49800000.0
2009-06-16 06:54:00,76.428,76.456,76.413,76.426,28000000.0
2009-06-16 06:55:00,76.425,76.438,76.391,76.398,84399999.0
2009-06-16 06:56:00,76.415,76.435,76.394,76.401,31000000.0
2009-06-16 06:57:00,76.431,76.468,76.399,76.448,90000000.0
2009-06-16 06:58:00,76.469,76.471,76.443,76.467,124800000.0
2009-06-16 06:59:00,76.467,76.467,76.424,76.459,135400000.0
2009-06-16 07:00:00,76.422,76.466,76.399,76.424,89600000.0
2009-06-16 07:01:00,76.428,76.438,76.38,76.423,183199999.0
2009-06-16 07:02:00,76.385,76.41,76.381,76.388,300600000.0
2009-06-16 07:03:00,76.413,76.436,76.38,76.42,135200000.0
2009-06-16 07:04:00,76.413,76.451,76.412,76.427,186400001.0
2009-06-16 07:05:00,76.433,76.438,76.384,76.384,106200000.0
2009-06-16 07:06:00,76.408,76.429,76.358,76.375,128000000.0
2009-06-16 07:07:00,76.383,76.397,76.329,76.347,49000000.0
2009-06-16 07:08:00,76.369,76.369,76.325,76.367,110800000.0
2009-06-16 07:09:00,76.365,76.378,76.345,76.364,93400000.0
2009-06-16 07:10:00,76.36,76.372,76.34,76.365,90800000.0
2009-06-16 07:11:00,76.36,76.375,76.344,76.358,154199999.0
2009-06-16 07:12:00,76.343,76.368,76.324,76.348,182199999.0
2009-06-16 07:13:00,76.385,76.389,76.35,76.389,171000001.0
2009-06-16 07:14:00,76.376,76.428,76.369,76.401,181400001.0
2009-06-16 07:15:00,76.394,76.427,76.389,76.411,51200000.0
2009-06-16 07:16:00,76.382,76.421,76.379,76.38,154200000.0
2009-06-16 07:17:00,76.372,76.384,76.327,76.334,132400000.0
2009-06-16 07:18:00,76.36,76.407,76.328,76.378,67200000.0
2009-06-16 07:19:00,76.389,76.403,76.346,76.393,83600000.0
2009-06-16 07:20:00,76.38,76.41,76.362,76.397,60000000.0
2009-06-16 07:21:00,76.383,76.481,76.378,76.44,58600000.0
2009-06-16 07:22:00,76.452,76.543,76.424,76.52,73600000.0
2009-06-16 07:23:00,76.535,76.564,76.47,76.552,145800001.0
2009-06-16 07:24:00,76.547,76.596,76.54,76.57,63600000.0
2009-06-16 07:25:00,76.558,76.558,76.41,76.442,199400000.0
2009-06-16 07:26:00,76.443,76.471,76.37,76.435,36600000.0
2009-06-16 07:27:00,76.415,76.454,76.36,76.387,111400000.0
2009-06-16 07:28:00,76.388,76.413,76.343,76.405,69000000.0
2009-06-16 07:29:00,76.414,76.485,76.377,76.453,175400001.0
2009-06-16 07:30:00,76.455,76.48,76.42,76.421,96000000.0
2009-06-16 07:31:00,76.433,76.442,76.365,76.395,152600000.0
2009-06-16 07:32:00,76.401,76.401,76.362,76.372,157000000.0
2009-06-16 07:33:00,76.371,76.419,76.335,76.392,104200000.0
2009-06-16 07:34:00,76.382,76.428,76.371,76.4,112200000.0
2009-06-16 07:35:00,76.4,76.425,76.372,76.372,89000000.0
2009-06-16 07:36:00,76.382,76.41,76.367,76.393,94400000.0
2009-06-16 07:37:00,76.396,76.405,76.356,76.375,80000000.0
2009-06-16 07:38:00,76.352,76.394,76.321,76.326,98600001.0
2009-06-16 07:39:00,76.328,76.382,76.308,76.319,67000000.0
2009-06-16 07:40:00,76.353,76.372,76.287,76.372,178400001.0
2009-06-16 07:41:00,76.365,76.42,76.35,76.374,47400000.0
2009-06-16 07:42:00,76.355,76.36,76.276,76.31,65200000.0
2009-06-16 07:43:00,76.296,76.296,76.106,76.127,151399999.0
2009-06-16 07:44:00,76.089,76.191,76.073,76.191,195200000.0
2009-06-16 07:45:00,76.182,76.229,76.16,76.2,125200000.0
2009-06-16 07:46:00,76.197,76.219,76.181,76.199,196400000.0
2009-06-16 07:47:00,76.22,76.251,76.193,76.205,186800000.0
2009-06-16 07:48:00,76.224,76.233,76.179,76.209,142400000.0
2009-06-16 07:49:00,76.218,76.265,76.2,76.23,98200000.0
2009-06-16 07:50:00,76.27,76.27,76.18,76.223,172799999.0
2009-06-16 07:51:00,76.211,76.251,76.195,76.204,141199999.0
2009-06-16 07:52:00,76.208,76.22,76.178,76.2,117400000.0
2009-06-16 07:53:00,76.193,76.219,76.167,76.214,188099999.0
2009-06-16 07:54:00,76.219,76.219,76.131,76.137,97600000.0
2009-06-16 07:55:00,76.139,76.139,76.04,76.06,44400000.0
2009-06-16 07:56:00,76.047,76.062,76.02,76.062,107199999.0
2009-06-16 07:57:00,76.074,76.145,76.06,76.124,101600000.0
2009-06-16 07:58:00,76.142,76.254,76.121,76.253,144400000.0
2009-06-16 07:59:00,76.255,76.279,76.205,76.214,42400000.0
2009-06-16 08:00:00,76.2,76.225,76.122,76.203,118400000.0
2009-06-16 08:01:00,76.202,76.235,76.13,76.13,138200000.0
2009-06-16 08:02:00,76.145,76.166,76.119,76.157,168000000.0
2009-06-16 08:03:00,76.163,76.169,76.123,76.143,96400001.0
2009-06-16 08:04:00,76.139,76.173,76.132,76.147,146400000.0
2009-06-16 08:05:00,76.147,76.213,76.114,76.192,132000001.0
2009-06-16 08:06:00,76.203,76.247,76.197,76.212,17600000.0
2009-06-16 08:07:00,76.205,76.235,76.124,76.205,79999999.0
2009-06-16 08:08:00,76.182,76.239,76.182,76.229,66200000.0
2009-06-16 08:09:00,76.238,76.248,76.184,76.226,50200000.0
2009-06-16 08:10:00,76.21,76.244,76.21,76.218,54200000.0
2009-06-16 08:11:00,76.2,76.215,76.163,76.198,101599999.0
2009-06-16 08:12:00,76.176,76.212,76.166,76.189,163800000.0
2009-06-16 08:13:00,76.18,76.211,76.167,76.207,86600000.0
2009-06-16 08:14:00,76.215,76.241,76.17,76.206,68600000.0
2009-06-16 08:15:00,76.2,76.243,76.191,76.243,67200000.0
2009-06-16 08:16:00,76.252,76.252,76.227,76.236,85200000.0
2009-06-16 08:17:00,76.237,76.249,76.191,76.244,171200000.0
2009-06-16 08:18:00,76.225,76.269,76.212,76.264,139800000.0
2009-06-16 08:19:00,76.27,76.3,76.238,76.263,89200000.0
2009-06-16 08:20:00,76.276,76.276,76.22,76.25,121800000.0
2009-06-16 08:21:00,76.252,76.285,76.218,76.248,146300000.0
2009-06-16 08:22:00,76.259,76.278,76.202,76.263,108600000.0
2009-06-16 08:23:00,76.258,76.271,76.226,76.26,214200000.0
2009-06-16 08:24:00,76.245,76.268,76.229,76.243,160600000.0
2009-06-16 08:25:00,76.247,76.257,76.198,76.233,145600000.0
2009-06-16 08:26:00,76.221,76.261,76.217,76.253,172600000.0
2009-06-16 08:27:00,76.271,76.279,76.243,76.267,251400000.0
2009-06-16 08:28:00,76.235,76.26,76.191,76.236,82600000.0
2009-06-16 08:29:00,76.223,76.244,76.194,76.212,92800000.0
2009-06-16 08:30:00,76.218,76.252,76.154,76.241,143200000.0
2009-06-16 08:31:00,76.275,76.33,76.263,76.293,46200000.0
2009-06-16 08:32:00,76.297,76.403,76.297,76.403,147400000.0
2009-06-16 08:33:00,76.402,76.454,76.385,76.424,93800000.0
2009-06-16 08:34:00,76.433,76.438,76.395,76.407,188799999.0
2009-06-16 08:35:00,76.393,76.396,76.344,76.344,18200000.0
2009-06-16 08:36:00,76.342,76.377,76.319,76.342,83999999.0
2009-06-16 08:37:00,76.301,76.329,76.241,76.278,190799999.0
2009-06-16 08:38:00,76.264,76.294,76.252,76.276,103600000.0
2009-06-16 08:39:00,76.278,76.32,76.272,76.285,136000000.0
2009-06-16 08:40:00,76.262,76.308,76.235,76.283,108000000.0
2009-06-16 08:41:00,76.271,76.31,76.212,76.31,105800000.0
2009-06-16 08:42:00,76.274,76.333,76.269,76.333,135200000.0
2009-06-16 08:43:00,76.316,76.357,76.297,76.312,162400000.0
2009-06-16 08:44:00,76.327,76.357,76.256,76.343,88600000.0
2009-06-16 08:45:00,76.357,76.381,76.34,76.359,157800000.0
2009-06-16 08:46:00,76.365,76.401,76.307,76.383,166800000.0
2009-06-16 08:47:00,76.376,76.398,76.328,76.374,84000000.0
2009-06-16 08:48:00,76.37,76.43,76.365,76.43,170400000.0
2009-06-16 08:49:00,76.422,76.469,76.412,76.433,112400000.0
2009-06-16 08:50:00,76.414,76.468,76.398,76.41,136600000.0
2009-06-16 08:51:00,76.394,76.448,76.366,76.441,107000000.0
2009-06-16 08:52:00,76.442,76.484,76.409,76.458,93000000.0
2009-06-16 08:53:00,76.489,76.539,76.469,76.531,155399999.0
2009-06-16 08:54:00,76.517,76.587,76.507,76.563,123200000.0
2009-06-16 08:55:00,76.567,76.602,76.536,76.576,162000001.0
2009-06-16 08:56:00,76.56,76.603,76.558,76.585,132700000.0
2009-06-16 08:57:00,76.586,76.603,76.547,76.594,195000000.0
2009-06-16 08:58:00,76.586,76.628,76.561,76.627,274200000.0
2009-06-16 08:59:00,76.606,76.617,76.564,76.591,328000000.0
2009-06-16 09:00:00,76.583,76.589,76.537,76.574,183600000.0
2009-06-16 09:01:00,76.592,76.655,76.572,76.655,99199999.0
2009-06-16 09:02:00,76.658,76.701,76.602,76.681,60600000.0
2009-06-16 09:03:00,76.702,76.791,76.679,76.757,107400000.0
2009-06-16 09:04:00,76.73,76.778,76.712,76.744,90600000.0
2009-06-16 09:05:00,76.734,76.734,76.641,76.641,86999999.0
2009-06-16 09:06:00,76.637,76.72,76.621,76.647,65400000.0
2009-06-16 09:07:00,76.668,76.68,76.615,76.63,125000000.0
2009-06-16 09:08:00,76.628,76.659,76.619,76.655,31800000.0
2009-06-16 09:09:00,76.673,76.673,76.63,76.661,88000000.0
2009-06-16 09:10:00,76.655,76.674,76.567,76.63,60200000.0
2009-06-16 09:11:00,76.637,76.653,76.62,76.638,35400000.0
2009-06-16 09:12:00,76.618,76.656,76.618,76.641,85200000.0
2009-06-16 09:13:00,76.643,76.661,76.619,76.661,59400000.0
2009-06-16 09:14:00,76.665,76.703,76.628,76.669,154400000.0
2009-06-16 09:15:00,76.667,76.72,76.662,76.72,72600000.0
2009-06-16 09:16:00,76.719,76.732,76.681,76.7,132800000.0
2009-06-16 09:17:00,76.705,76.721,76.571,76.698,71200000.0
2009-06-16 09:18:00,76.684,76.718,76.662,76.665,28400000.0
2009-06-16 09:19:00,76.678,76.726,76.669,76.715,149200000.0
2009-06-16 09:20:00,76.693,76.758,76.683,76.726,196599999.0
2009-06-16 09:21:00,76.734,76.81,76.707,76.792,74800000.0
2009-06-16 09:22:00,76.764,76.817,76.748,76.776,156400000.0
2009-06-16 09:23:00,76.778,76.8,76.739,76.739,275599999.0
2009-06-16 09:24:00,76.753,76.767,76.685,76.704,277799999.0
2009-06-16 09:25:00,76.694,76.714,76.64,76.657,167400000.0
2009-06-16 09:26:00,76.637,76.693,76.611,76.658,70000000.0
2009-06-16 09:27:00,76.656,76.743,76.636,76.687,72600000.0
2009-06-16 09:28:00,76.655,76.705,76.622,76.701,135400000.0
2009-06-16 09:29:00,76.688,76.691,76.616,76.628,94000000.0
2009-06-16 09:30:00,76.619,76.658,76.601,76.638,166800000.0
2009-06-16 09:31:00,76.627,76.748,76.623,76.718,212600000.0
2009-06-16 09:32:00,76.695,76.747,76.687,76.732,59800000.0
2009-06-16 09:33:00,76.717,76.723,76.667,76.667,112600000.0
2009-06-16 09:34:00,76.681,76.756,76.681,76.756,203800000.0
2009-06-16 09:35:00,76.756,76.817,76.731,76.795,109000000.0
2009-06-16 09:36:00,76.777,76.797,76.721,76.737,64400000.0
2009-06-16 09:37:00,76.715,76.771,76.698,76.707,113600000.0
2009-06-16 09:38:00,76.718,76.739,76.702,76.725,220399999.0
2009-06-16 09:39:00,76.718,76.75,76.614,76.723,93200000.0
2009-06-16 09:40:00,76.703,76.781,76.64,76.77,113400000.0
2009-06-16 09:41:00,76.782,76.806,76.739,76.746,339200000.0
2009-06-16 09:42:00,76.774,76.807,76.762,76.79,189000000.0
2009-06-16 09:43:00,76.8,76.85,76.774,76.842,90800000.0
2009-06-16 09:44:00,76.845,76.897,76.795,76.87,111000000.0
2009-06-16 09:45:00,76.888,76.9,76.857,76.888,280200000.0
2009-06-16 09:46:00,76.855,76.926,76.855,76.9,195800000.0
2009-06-16 09:47:00,76.913,76.968,76.894,76.927,133800000.0
2009-06-16 09:48:00,76.936,76.995,76.936,76.966,262200000.0
2009-06-16 09:49:00,76.953,76.971,76.89,76.9,143200000.0
2009-06-16 09:50:00,76.866,76.922,76.819,76.88,154200000.0
2009-06-16 09:51:00,76.882,76.894,76.858,76.866,135000000.0
2009-06-16 09:52:00,76.872,76.9,76.857,76.895,196600000.0
2009-06-16 09:53:00,76.896,76.946,76.891,76.937,328800000.0
2009-06-16 09:54:00,76.904,76.942,76.866,76.885,262800000.0
2009-06-16 09:55:00,76.892,76.911,76.87,76.911,166600000.0
2009-06-16 09:56:00,76.882,76.916,76.869,76.901,235399999.0
2009-06-16 09:57:00,76.884,76.904,76.882,76.903,108000000.0
2009-06-16 09:58:00,76.901,76.901,76.863,76.863,261600000.0
2009-06-16 09:59:00,76.85,76.887,76.822,76.859,246200000.0
2009-06-16 10:00:00,76.82,76.878,76.802,76.843,255200000.0
2009-06-16 10:01:00,76.852,76.852,76.792,76.822,263399999.0
2009-06-16 10:02:00,76.816,76.816,76.761,76.762,273400000.0
2009-06-16 10:03:00,76.787,76.787,76.721,76.748,268199999.0
2009-06-16 10:04:00,76.712,76.781,76.712,76.753,146800000.0
2009-06-16 10:05:00,76.758,76.779,76.723,76.757,183000000.0
2009-06-16 10:06:00,76.746,76.759,76.671,76.683,201600000.0
2009-06-16 10:07:00,76.693,76.728,76.667,76.697,167200000.0
2009-06-16 10:08:00,76.711,76.744,76.663,76.667,296999999.0
2009-06-16 10:09:00,76.665,76.687,76.634,76.661,253000000.0
2009-06-16 10:10:00,76.658,76.707,76.614,76.634,214800000.0
2009-06-16 10:11:00,76.606,76.637,76.578,76.592,177199999.0
2009-06-16 10:12:00,76.563,76.615,76.542,76.58,267800002.0
2009-06-16 10:13:00,76.576,76.58,76.539,76.566,200400000.0
2009-06-16 10:14:00,76.567,76.611,76.545,76.596,139800000.0
2009-06-16 10:15:00,76.597,76.646,76.573,76.633,210200000.0
2009-06-16 10:16:00,76.65,76.681,76.618,76.657,214800000.0
2009-06-16 10:17:00,76.679,76.691,76.635,76.673,244800000.0
2009-06-16 10:18:00,76.653,76.693,76.653,76.66,180200000.0
2009-06-16 10:19:00,76.671,76.731,76.662,76.689,299200000.0
2009-06-16 10:20:00,76.668,76.727,76.653,76.67,168600000.0
2009-06-16 10:21:00,76.679,76.692,76.664,76.689,269200000.0
2009-06-16 10:22:00,76.672,76.693,76.602,76.617,418400001.0
2009-06-16 10:23:00,76.607,76.677,76.584,76.596,309600001.0
2009-06-16 10:24:00,76.581,76.61,76.551,76.588,214400000.0
2009-06-16 10:25:00,76.592,76.621,76.578,76.583,142600000.0
2009-06-16 10:26:00,76.605,76.658,76.591,76.653,224600000.0
2009-06-16 10:27:00,76.658,76.68,76.62,76.63,161400000.0
2009-06-16 10:28:00,76.626,76.684,76.614,76.625,205000000.0
2009-06-16 10:29:00,76.623,76.678,76.609,76.668,202800000.0
2009-06-16 10:30:00,76.686,76.773,76.665,76.773,296199999.0
2009-06-16 10:31:00,76.781,76.864,76.748,76.858,230799999.0
2009-06-16 10:32:00,76.848,76.914,76.846,76.878,199400000.0
2009-06-16 10:33:00,76.873,76.971,76.867,76.971,130400000.0
2009-06-16 10:34:00,76.95,76.964,76.848,76.852,171600000.0
2009-06-16 10:35:00,76.85,76.913,76.796,76.809,217600000.0
2009-06-16 10:36:00,76.843,76.866,76.816,76.838,256600000.0
2009-06-16 10:37:00,76.849,76.876,76.796,76.834,266200000.0
2009-06-16 10:38:00,76.798,76.849,76.798,76.808,308599999.0
2009-06-16 10:39:00,76.81,76.81,76.768,76.768,320800000.0
2009-06-16 10:40:00,76.783,76.824,76.763,76.806,158200000.0
2009-06-16 10:41:00,76.83,76.886,76.804,76.854,198800000.0
2009-06-16 10:42:00,76.87,76.923,76.844,76.923,211800000.0
2009-06-16 10:43:00,76.92,76.935,76.88,76.892,137400000.0
2009-06-16 10:44:00,76.897,76.919,76.871,76.871,169400000.0
2009-06-16 10:45:00,76.892,76.936,76.871,76.922,151400000.0
2009-06-16 10:46:00,76.916,76.974,76.897,76.969,186200000.0
2009-06-16 10:47:00,76.97,76.998,76.962,76.97,223999999.0
2009-06-16 10:48:00,76.972,76.991,76.944,76.964,244999999.0
2009-06-16 10:49:00,76.968,76.974,76.923,76.944,169799998.0
2009-06-16 10:50:00,76.923,76.978,76.897,76.907,162000000.0
2009-06-16 10:51:00,76.898,76.919,76.878,76.906,208000000.0
2009-06-16 10:52:00,76.91,76.935,76.884,76.915,212400001.0
2009-06-16 10:53:00,76.929,76.942,76.88,76.928,87800000.0
2009-06-16 10:54:00,76.915,76.942,76.86,76.942,167400000.0
2009-06-16 10:55:00,76.945,76.945,76.886,76.917,159200000.0
2009-06-16 10:56:00,76.918,76.929,76.89,76.92,244100000.0
2009-06-16 10:57:00,76.93,76.97,76.915,76.932,152400000.0
2009-06-16 10:58:00,76.958,76.958,76.892,76.941,304400000.0
2009-06-16 10:59:00,76.942,76.969,76.917,76.958,241599999.0
2009-06-16 11:00:00,76.959,77.269,76.936,77.262,261600000.0
2009-06-16 11:01:00,77.27,77.281,77.173,77.206,252600000.0
2009-06-16 11:02:00,77.192,77.306,77.169,77.252,150400000.0
2009-06-16 11:03:00,77.265,77.293,77.205,77.251,190000000.0
2009-06-16 11:04:00,77.249,77.35,77.216,77.346,256000000.0
2009-06-16 11:05:00,77.375,77.427,77.358,77.426,196200000.0
2009-06-16 11:06:00,77.407,77.563,77.392,77.549,200999999.0
2009-06-16 11:07:00,77.535,77.551,77.479,77.495,222200000.0
2009-06-16 11:08:00,77.488,77.499,77.424,77.428,155199999.0
2009-06-16 11:09:00,77.431,77.466,77.421,77.453,191000000.0
2009-06-16 11:10:00,77.461,77.483,77.443,77.443,205400001.0
2009-06-16 11:11:00,77.448,77.482,77.432,77.457,293399999.0
2009-06-16 11:12:00,77.447,77.488,77.436,77.475,175200000.0
2009-06-16 11:13:00,77.475,77.533,77.454,77.482,143799999.0
2009-06-16 11:14:00,77.482,77.498,77.397,77.412,173800000.0
2009-06-16 11:15:00,77.4,77.433,77.368,77.43,247000000.0
2009-06-16 11:16:00,77.394,77.438,77.333,77.351,163200000.0
2009-06-16 11:17:00,77.354,77.413,77.34,77.368,220200001.0
2009-06-16 11:18:00,77.353,77.414,77.353,77.385,180600000.0
2009-06-16 11:19:00,77.425,77.467,77.386,77.386,132600000.0
2009-06-16 11:20:00,77.388,77.42,77.36,77.393,173400000.0
2009-06-16 11:21:00,77.399,77.413,77.381,77.393,119200000.0
2009-06-16 11:22:00,77.383,77.383,77.316,77.331,176400000.0
2009-06-16 11:23:00,77.352,77.386,77.333,77.363,196600000.0
2009-06-16 11:24:00,77.346,77.375,77.302,77.34,120200000.0
2009-06-16 11:25:00,77.338,77.44,77.323,77.405,118599999.0
2009-06-16 11:26:00,77.386,77.412,77.331,77.371,67000000.0
2009-06-16 11:27:00,77.364,77.371,77.255,77.354,185200000.0
2009-06-16 11:28:00,77.363,77.366,77.315,77.342,201000000.0
2009-06-16 11:29:00,77.324,77.334,77.26,77.289,182800000.0
2009-06-16 11:30:00,77.289,77.3,77.251,77.268,42200000.0
2009-06-16 11:31:00,77.256,77.262,77.191,77.218,114800000.0
2009-06-16 11:32:00,77.182,77.223,77.139,77.152,114200000.0
2009-06-16 11:33:00,77.188,77.189,77.15,77.157,212400000.0
2009-06-16 11:34:00,77.135,77.213,77.135,77.186,100000000.0
2009-06-16 11:35:00,77.215,77.247,77.199,77.238,223000000.0
2009-06-16 11:36:00,77.231,77.287,77.223,77.278,231200000.0
2009-06-16 11:37:00,77.273,77.324,77.264,77.307,300600000.0
2009-06-16 11:38:00,77.285,77.341,77.285,77.32,193400000.0
2009-06-16 11:39:00,77.329,77.338,77.273,77.295,256800000.0
2009-06-16 11:40:00,77.289,77.301,77.266,77.295,177200000.0
2009-06-16 11:41:00,77.285,77.312,77.276,77.287,260400000.0
2009-06-16 11:42:00,77.308,77.394,77.308,77.373,152800000.0
2009-06-16 11:43:00,77.376,77.401,77.34,77.357,283200001.0
2009-06-16 11:44:00,77.32,77.36,77.31,77.332,232600000.0
2009-06-16 11:45:00,77.335,77.386,77.332,77.376,211000001.0
2009-06-16 11:46:00,77.396,77.397,77.35,77.361,211200000.0
2009-06-16 11:47:00,77.363,77.371,77.328,77.36,294900000.0
2009-06-16 11:48:00,77.353,77.397,77.337,77.397,146400001.0
2009-06-16 11:49:00,77.383,77.395,77.341,77.373,178399998.0
2009-06-16 11:50:00,77.348,77.388,77.326,77.327,188400000.0
2009-06-16 11:51:00,77.345,77.408,77.343,77.362,271600001.0
2009-06-16 11:52:00,77.352,77.352,77.287,77.343,213400000.0
2009-06-16 11:53:00,77.349,77.369,77.326,77.362,130800000.0
2009-06-16 11:54:00,77.318,77.351,77.294,77.294,178800000.0
2009-06-16 11:55:00,77.332,77.341,77.303,77.32,37400000.0
2009-06-16 11:56:00,77.324,77.33,77.318,77.328,9200000.0
2009-06-16 11:57:00,77.317,77.317,77.295,77.302,10000000.0
2009-06-16 11:58:00,77.274,77.311,77.274,77.3,8600000.0
2009-06-16 11:59:00,77.305,77.305,77.243,77.26,33200000.0
2009-06-16 12:00:00,77.258,77.272,77.241,77.268,18800000.0
2009-06-16 12:01:00,77.275,77.29,77.264,77.275,13400000.0
2009-06-16 12:02:00,77.265,77.331,77.261,77.317,13600000.0
2009-06-16 12:03:00,77.308,77.34,77.302,77.322,23600000.0
2009-06-16 12:04:00,77.318,77.355,77.308,77.352,12600000.0
2009-06-16 12:05:00,77.325,77.334,77.299,77.317,18000000.0
2009-06-16 12:06:00,77.305,77.308,77.271,77.285,23200000.0
2009-06-16 12:07:00,77.273,77.306,77.265,77.305,33800000.0
2009-06-16 12:08:00,77.313,77.314,77.267,77.281,44200000.0
2009-06-16 12:09:00,77.272,77.291,77.262,77.27,9800000.0
2009-06-16 12:10:00,77.243,77.27,77.243,77.258,17400000.0
2009-06-16 12:11:00,77.26,77.262,77.247,77.248,28800000.0
2009-06-16 12:12:00,77.232,77.239,77.223,77.223,24800000.0
2009-06-16 12:13:00,77.2,77.217,77.185,77.185,26800000.0
2009-06-16 12:14:00,77.188,77.234,77.186,77.224,8400000.0
2009-06-16 12:15:00,77.22,77.253,77.22,77.233,31200000.0
2009-06-16 12:16:00,77.23,77.256,77.23,77.253,6200000.0
2009-06-16 12:17:00,77.237,77.243,77.202,77.202,6800000.0
2009-06-16 12:18:00,77.22,77.231,77.202,77.231,23000000.0
2009-06-16 12:19:00,77.215,77.236,77.199,77.225,35400000.0
2009-06-16 12:20:00,77.203,77.222,77.192,77.215,27000000.0
2009-06-16 12:21:00,77.22,77.226,77.204,77.212,18200000.0
2009-06-16 12:22:00,77.225,77.235,77.208,77.209,15600000.0
2009-06-16 12:23:00,77.21,77.24,77.21,77.229,21400000.0
2009-06-16 12:24:00,77.221,77.236,77.211,77.23,27600000.0
2009-06-16 12:25:00,77.242,77.251,77.222,77.23,11200000.0
2009-06-16 12:26:00,77.235,77.272,77.229,77.25,35000000.0
2009-06-16 12:27:00,77.248,77.282,77.245,77.276,10200000.0
2009-06-16 12:28:00,77.263,77.277,77.204,77.274,22200000.0
2009-06-16 12:29:00,77.275,77.309,77.271,77.307,43200000.0
2009-06-16 12:30:00,77.3,77.323,77.292,77.323,26800000.0
2009-06-16 12:31:00,77.314,77.33,77.297,77.308,57800000.0
2009-06-16 12:32:00,77.299,77.366,77.299,77.361,8400000.0
2009-06-16 12:33:00,77.353,77.399,77.347,77.393,15800000.0
2009-06-16 12:34:00,77.383,77.411,77.375,77.411,25000000.0
2009-06-16 12:35:00,77.433,77.433,77.376,77.377,17000000.0
2009-06-16 12:36:00,77.363,77.402,77.363,77.396,15200000.0
2009-06-16 12:37:00,77.392,77.401,77.372,77.389,24800000.0
2009-06-16 12:38:00,77.372,77.372,77.349,77.356,26200000.0
2009-06-16 12:39:00,77.368,77.369,77.353,77.361,7600000.0
2009-06-16 12:40:00,77.345,77.388,77.345,77.377,21200000.0
2009-06-16 12:41:00,77.37,77.389,77.363,77.389,15200000.0
2009-06-16 12:42:00,77.385,77.389,77.355,77.375,30200000.0
2009-06-16 12:43:00,77.37,77.376,77.356,77.364,61600000.0
2009-06-16 12:44:00,77.36,77.373,77.352,77.373,25400000.0
2009-06-16 12:45:00,77.395,77.397,77.346,77.36,15800000.0
2009-06-16 12:46:00,77.352,77.398,77.352,77.398,15400000.0
2009-06-16 12:47:00,77.421,77.421,77.346,77.367,33600000.0
2009-06-16 12:48:00,77.345,77.403,77.345,77.384,29800000.0
2009-06-16 12:49:00,77.39,77.394,77.362,77.375,17400000.0
2009-06-16 12:50:00,77.39,77.39,77.342,77.373,22400000.0
2009-06-16 12:51:00,77.358,77.377,77.344,77.35,9800000.0
2009-06-16 12:52:00,77.335,77.335,77.299,77.328,12200000.0
2009-06-16 12:53:00,77.312,77.323,77.287,77.287,33600000.0
2009-06-16 12:54:00,77.268,77.303,77.268,77.277,22400000.0
2009-06-16 12:55:00,77.286,77.31,77.282,77.31,30400000.0
2009-06-16 12:56:00,77.293,77.337,77.293,77.328,12800000.0
2009-06-16 12:57:00,77.325,77.33,77.307,77.319,28400000.0
2009-06-16 12:58:00,77.298,77.34,77.298,77.34,13400000.0
2009-06-16 12:59:00,77.343,77.343,77.319,77.339,12800000.0
2009-06-16 13:00:00,77.325,77.382,77.325,77.382,25200000.0
2009-06-16 13:01:00,77.358,77.372,77.344,77.346,24400000.0
2009-06-16 13:02:00,77.328,77.378,77.328,77.378,12600000.0
2009-06-16 13:03:00,77.382,77.411,77.38,77.411,10200000.0
2009-06-16 13:04:00,77.403,77.418,77.396,77.396,14400000.0
2009-06-16 13:05:00,77.416,77.438,77.411,77.437,26000000.0
2009-06-16 13:06:00,77.433,77.465,77.433,77.465,3800000.0
2009-06-16 13:07:00,77.478,77.496,77.44,77.496,26800000.0
2009-06-16 13:08:00,77.525,77.552,77.525,77.552,15600000.0
2009-06-16 13:09:00,77.579,77.622,77.575,77.615,12600000.0
2009-06-16 13:10:00,77.6,77.61,77.59,77.59,23000000.0
2009-06-16 13:11:00,77.622,77.64,77.592,77.64,18800000.0
2009-06-16 13:12:00,77.616,77.704,77.616,77.68,47800000.0
2009-06-16 13:13:00,77.685,77.704,77.642,77.642,35200000.0
2009-06-16 13:14:00,77.61,77.683,77.608,77.664,15000000.0
2009-06-16 13:15:00,77.657,77.672,77.627,77.635,31800000.0
2009-06-16 13:16:00,77.656,77.694,77.656,77.686,8000000.0
2009-06-16 13:17:00,77.657,77.677,77.637,77.65,31000000.0
2009-06-16 13:18:00,77.62,77.634,77.57,77.591,24800000.0
2009-06-16 13:19:00,77.607,77.625,77.581,77.6,12000000.0
2009-06-16 13:20:00,77.61,77.655,77.61,77.634,23000000.0
2009-06-16 13:21:00,77.637,77.652,77.594,77.63,28400000.0
2009-06-16 13:22:00,77.632,77.636,77.595,77.599,29000000.0
2009-06-16 13:23:00,77.612,77.62,77.579,77.579,21400000.0
2009-06-16 13:24:00,77.579,77.632,77.564,77.632,27000000.0
2009-06-16 13:25:00,77.644,77.652,77.596,77.623,26400000.0
2009-06-16 13:26:00,77.668,77.731,77.655,77.731,31200000.0
2009-06-16 13:27:00,77.729,77.736,77.702,77.708,33000000.0
2009-06-16 13:28:00,77.707,77.732,77.69,77.726,33400000.0
2009-06-16 13:29:00,77.742,77.742,77.679,77.692,15600000.0
2009-06-16 13:30:00,77.701,77.732,77.696,77.731,19000000.0
2009-06-16 13:31:00,77.732,77.748,77.727,77.735,38400000.0
2009-06-16 13:32:00,77.744,77.752,77.7,77.729,15200000.0
2009-06-16 13:33:00,77.74,77.744,77.706,77.725,44400000.0
2009-06-16 13:34:00,77.708,77.739,77.701,77.72,14600000.0
2009-06-16 13:35:00,77.71,77.733,77.706,77.721,40400000.0
2009-06-16 13:36:00,77.702,77.71,77.676,77.688,11400000.0
2009-06-16 13:37:00,77.698,77.737,77.697,77.737,18000000.0
2009-06-16 13:38:00,77.72,77.775,77.72,77.773,31200000.0
2009-06-16 13:39:00,77.762,77.773,77.745,77.756,32000000.0
2009-06-16 13:40:00,77.758,77.77,77.746,77.767,34200000.0
2009-06-16 13:41:00,77.775,77.812,77.766,77.798,28800000.0
2009-06-16 13:42:00,77.797,77.808,77.789,77.802,13400000.0
2009-06-16 13:43:00,77.808,77.839,77.796,77.809,26400000.0
2009-06-16 13:44:00,77.805,77.822,77.779,77.789,24400000.0
2009-06-16 13:45:00,77.791,77.859,77.787,77.842,31399999.0
2009-06-16 13:46:00,77.832,77.876,77.832,77.842,12600000.0
2009-06-16 13:47:00,77.806,77.859,77.8,77.858,20000000.0
2009-06-16 13:48:00,77.883,77.9,77.835,77.851,16400000.0
2009-06-16 13:49:00,77.857,77.877,77.841,77.871,23600000.0
2009-06-16 13:50:00,77.87,77.917,77.86,77.917,25200000.0
2009-06-16 13:51:00,77.925,77.929,77.88,77.88,15600000.0
2009-06-16 13:52:00,77.864,77.901,77.858,77.877,22600000.0
2009-06-16 13:53:00,77.865,77.887,77.852,77.887,18400000.0
2009-06-16 13:54:00,77.905,77.908,77.836,77.847,23400000.0
2009-06-16 13:55:00,77.839,77.863,77.814,77.825,15400000.0
2009-06-16 13:56:00,77.84,77.845,77.804,77.822,41600000.0
2009-06-16 13:57:00,77.832,77.844,77.816,77.834,29800000.0
2009-06-16 13:58:00,77.816,77.838,77.803,77.828,13000000.0
2009-06-16 13:59:00,77.825,77.855,77.816,77.855,26400000.0
2009-06-16 14:00:00,77.855,77.915,77.855,77.908,26200000.0
2009-06-16 14:01:00,77.919,77.933,77.906,77.919,15000000.0
2009-06-16 14:02:00,77.935,77.938,77.893,77.9,58200000.0
2009-06-16 14:03:00,77.893,77.913,77.885,77.892,22200000.0
2009-06-16 14:04:00,77.865,77.9,77.862,77.87,20400000.0
2009-06-16 14:05:00,77.857,77.863,77.801,77.817,26000000.0
2009-06-16 14:06:00,77.793,77.823,77.793,77.816,15600000.0
2009-06-16 14:07:00,77.817,77.826,77.802,77.802,5400000.0
2009-06-16 14:08:00,77.777,77.826,77.777,77.804,9800000.0
2009-06-16 14:09:00,77.788,77.804,77.774,77.799,35200000.0
2009-06-16 14:10:00,77.787,77.813,77.771,77.813,27400000.0
2009-06-16 14:11:00,77.793,77.819,77.778,77.815,21400000.0
2009-06-16 14:12:00,77.82,77.827,77.762,77.771,34800000.0
2009-06-16 14:13:00,77.743,77.754,77.699,77.738,11000000.0
2009-06-16 14:14:00,77.732,77.745,77.699,77.732,28000000.0
2009-06-16 14:15:00,77.721,77.833,77.721,77.833,18600000.0
2009-06-16 14:16:00,77.819,77.84,77.79,77.84,24800000.0
2009-06-16 14:17:00,77.852,77.868,77.828,77.856,18600000.0
2009-06-16 14:18:00,77.817,77.878,77.817,77.878,13800000.0
2009-06-16 14:19:00,77.89,77.915,77.875,77.915,35000000.0
2009-06-16 14:20:00,77.926,77.956,77.905,77.956,10200000.0
2009-06-16 14:21:00,77.975,77.976,77.94,77.962,29200000.0
2009-06-16 14:22:00,77.952,77.992,77.943,77.982,28200000.0
2009-06-16 14:23:00,77.989,78.006,77.98,77.999,8000000.0
2009-06-16 14:24:00,77.967,78.032,77.961,78.005,23200000.0
2009-06-16 14:25:00,77.995,78.024,77.976,77.978,23400000.0
2009-06-16 14:26:00,77.97,77.99,77.931,77.931,16800000.0
2009-06-16 14:27:00,77.904,77.959,77.904,77.945,12800000.0
2009-06-16 14:28:00,77.92,77.956,77.913,77.942,48200000.0
2009-06-16 14:29:00,77.967,77.997,77.951,77.988,20600000.0
2009-06-16 14:30:00,77.953,78.294,77.953,78.292,15200000.0
2009-06-16 14:31:00,78.305,78.324,78.215,78.225,14200000.0
2009-06-16 14:32:00,78.195,78.282,78.195,78.264,9800000.0
2009-06-16 14:33:00,78.254,78.275,78.246,78.254,19400000.0
2009-06-16 14:34:00,78.243,78.274,78.236,78.259,11000000.0
2009-06-16 14:35:00,78.27,78.27,78.237,78.252,22800000.0
2009-06-16 14:36:00,78.237,78.242,78.212,78.227,12600000.0
2009-06-16 14:37:00,78.21,78.256,78.198,78.217,27800000.0
2009-06-16 14:38:00,78.211,78.212,78.148,78.153,9200000.0
2009-06-16 14:39:00,78.16,78.171,78.107,78.107,19000000.0
2009-06-16 14:40:00,78.113,78.119,78.081,78.097,27000000.0
2009-06-16 14:41:00,78.068,78.078,78.037,78.043,14800000.0
2009-06-16 14:42:00,78.027,78.071,78.027,78.057,11600000.0
2009-06-16 14:43:00,78.048,78.068,78.029,78.066,18200000.0
2009-06-16 14:44:00,78.038,78.104,78.035,78.095,38600000.0
2009-06-16 14:45:00,78.079,78.102,78.053,78.053,19600000.0
2009-06-16 14:46:00,78.065,78.068,78.036,78.053,37000000.0
2009-06-16 14:47:00,78.066,78.095,78.052,78.081,18000000.0
2009-06-16 14:48:00,78.065,78.098,78.056,78.084,41200000.0
2009-06-16 14:49:00,78.05,78.079,78.032,78.067,29200000.0
2009-06-16 14:50:00,78.075,78.079,78.053,78.055,16400000.0
2009-06-16 14:51:00,78.045,78.069,78.028,78.063,9400000.0
2009-06-16 14:52:00,78.027,78.086,78.027,78.052,43200000.0
2009-06-16 14:53:00,78.055,78.055,77.994,78.0,20200000.0
2009-06-16 14:54:00,78.012,78.026,77.997,78.013,13800000.0
2009-06-16 14:55:00,78.005,78.016,77.964,77.967,24400000.0
2009-06-16 14:56:00,77.978,77.99,77.948,77.975,11400000.0
2009-06-16 14:57:00,77.963,77.997,77.951,77.957,30800000.0
2009-06-16 14:58:00,77.942,77.97,77.942,77.964,15200000.0
2009-06-16 14:59:00,77.945,77.961,77.932,77.932,13800000.0
2009-06-16 15:00:00,77.935,77.977,77.923,77.975,19400000.0
2009-06-16 15:01:00,77.974,77.982,77.95,77.95,29000000.0
2009-06-16 15:02:00,77.948,77.95,77.924,77.944,44400000.0
2009-06-16 15:03:00,77.944,77.963,77.931,77.963,29000000.0
2009-06-16 15:04:00,77.933,77.969,77.923,77.962,9000000.0
2009-06-16 15:05:00,77.96,77.997,77.952,77.973,32400000.0
2009-06-16 15:06:00,77.975,78.005,77.968,78.005,18000000.0
2009-06-16 15:07:00,78.005,78.069,78.005,78.069,24200000.0
2009-06-16 15:08:00,78.063,78.071,78.044,78.065,13000000.0
2009-06-16 15:09:00,78.072,78.072,78.015,78.024,18600000.0
2009-06-16 15:10:00,78.022,78.038,78.011,78.021,18400000.0
2009-06-16 15:11:00,78.013,78.053,78.005,78.047,14000000.0
2009-06-16 15:12:00,78.025,78.08,78.022,78.08,15800000.0
2009-06-16 15:13:00,78.077,78.112,78.077,78.109,7000000.0
2009-06-16 15:14:00,78.102,78.119,78.096,78.112,8600000.0
2009-06-16 15:15:00,78.097,78.1,78.034,78.048,13000000.0
2009-06-16 15:16:00,78.05,78.068,77.987,77.993,24000000.0
2009-06-16 15:17:00,77.975,78.005,77.945,77.96,24600000.0
2009-06-16 15:18:00,77.933,77.936,77.878,77.89,38400000.0
2009-06-16 15:19:00,77.892,77.892,77.839,77.843,15400000.0
2009-06-16 15:20:00,77.805,77.834,77.781,77.781,35000000.0
2009-06-16 15:21:00,77.789,77.796,77.712,77.712,33400000.0
2009-06-16 15:22:00,77.683,77.73,77.673,77.704,23400000.0
2009-06-16 15:23:00,77.705,77.707,77.625,77.63,10200000.0
2009-06-16 15:24:00,77.613,77.636,77.605,77.615,33400000.0
2009-06-16 15:25:00,77.631,77.708,77.617,77.693,40800000.0
2009-06-16 15:26:00,77.65,77.699,77.646,77.659,27200000.0
2009-06-16 15:27:00,77.683,77.7,77.615,77.638,21400000.0
2009-06-16 15:28:00,77.595,77.66,77.595,77.645,15000000.0
2009-06-16 15:29:00,77.65,77.664,77.63,77.653,23200000.0
2009-06-16 15:30:00,77.672,77.686,77.663,77.663,24600000.0
2009-06-16 15:31:00,77.633,77.685,77.627,77.664,10200000.0
2009-06-16 15:32:00,77.608,77.644,77.587,77.599,19800000.0
2009-06-16 15:33:00,77.565,77.598,77.559,77.592,12600000.0
2009-06-16 15:34:00,77.573,77.621,77.564,77.613,39800000.0
2009-06-16 15:35:00,77.6,77.658,77.598,77.653,24600000.0
2009-06-16 15:36:00,77.645,77.66,77.608,77.608,23000000.0
2009-06-16 15:37:00,77.616,77.616,77.559,77.559,39600000.0
2009-06-16 15:38:00,77.549,77.555,77.474,77.474,8400000.0
2009-06-16 15:39:00,77.453,77.469,77.435,77.437,38000000.0
2009-06-16 15:40:00,77.439,77.451,77.381,77.447,33000000.0
2009-06-16 15:41:00,77.435,77.479,77.417,77.479,11000000.0
2009-06-16 15:42:00,77.457,77.46,77.393,77.413,42000000.0
2009-06-16 15:43:00,77.405,77.482,77.397,77.482,24200000.0
2009-06-16 15:44:00,77.432,77.474,77.418,77.474,18200000.0
2009-06-16 15:45:00,77.462,77.535,77.453,77.527,36000000.0
2009-06-16 15:46:00,77.486,77.515,77.475,77.494,29200000.0
2009-06-16 15:47:00,77.488,77.496,77.471,77.489,41600000.0
2009-06-16 15:48:00,77.507,77.515,77.487,77.502,31000000.0
2009-06-16 15:49:00,77.515,77.524,77.487,77.521,14800000.0
2009-06-16 15:50:00,77.527,77.537,77.46,77.477,23600000.0
2009-06-16 15:51:00,77.493,77.493,77.438,77.453,18600000.0
2009-06-16 15:52:00,77.446,77.514,77.421,77.512,39000000.0
2009-06-16 15:53:00,77.508,77.558,77.5,77.537,40600000.0
2009-06-16 15:54:00,77.51,77.52,77.466,77.466,56400000.0
2009-06-16 15:55:00,77.456,77.466,77.427,77.427,34000000.0
2009-06-16 15:56:00,77.418,77.449,77.408,77.436,36200000.0
2009-06-16 15:57:00,77.457,77.457,77.373,77.391,33400000.0
2009-06-16 15:58:00,77.415,77.419,77.378,77.387,11000000.0
2009-06-16 15:59:00,77.38,77.42,77.371,77.382,7800000.0
2009-06-16 16:00:00,77.37,77.378,77.343,77.376,35000000.0
2009-06-16 16:01:00,77.387,77.391,77.351,77.376,18000000.0
2009-06-16 16:02:00,77.378,77.378,77.325,77.351,18600000.0
2009-06-16 16:03:00,77.348,77.431,77.336,77.427,29200000.0
2009-06-16 16:04:00,77.455,77.48,77.394,77.453,37600000.0
2009-06-16 16:05:00,77.482,77.501,77.456,77.461,31000000.0
2009-06-16 16:06:00,77.492,77.496,77.458,77.469,22600000.0
2009-06-16 16:07:00,77.45,77.478,77.44,77.45,11400000.0
2009-06-16 16:08:00,77.408,77.44,77.406,77.44,21400000.0
2009-06-16 16:09:00,77.447,77.462,77.4,77.417,15600000.0
2009-06-16 16:10:00,77.393,77.475,77.393,77.475,30000000.0
2009-06-16 16:11:00,77.475,77.48,77.441,77.459,42200000.0
2009-06-16 16:12:00,77.434,77.457,77.423,77.428,31600000.0
2009-06-16 16:13:00,77.401,77.428,77.383,77.386,31600000.0
2009-06-16 16:14:00,77.375,77.378,77.326,77.368,33600000.0
2009-06-16 16:15:00,77.383,77.397,77.346,77.395,26200000.0
2009-06-16 16:16:00,77.378,77.389,77.33,77.363,18200000.0
2009-06-16 16:17:00,77.34,77.376,77.333,77.363,28200000.0
2009-06-16 16:18:00,77.332,77.347,77.288,77.29,45000000.0
2009-06-16 16:19:00,77.285,77.292,77.248,77.255,19800000.0
2009-06-16 16:20:00,77.235,77.263,77.235,77.257,12400000.0
2009-06-16 16:21:00,77.247,77.271,77.239,77.271,6200000.0
2009-06-16 16:22:00,77.302,77.307,77.259,77.301,9200000.0
2009-06-16 16:23:00,77.313,77.318,77.263,77.315,59200000.0
2009-06-16 16:24:00,77.322,77.353,77.313,77.332,24599999.0
2009-06-16 16:25:00,77.349,77.366,77.331,77.333,12400000.0
2009-06-16 16:26:00,77.288,77.313,77.274,77.284,33600000.0
2009-06-16 16:27:00,77.265,77.309,77.253,77.308,24400000.0
2009-06-16 16:28:00,77.252,77.303,77.249,77.272,16000000.0
2009-06-16 16:29:00,77.26,77.281,77.25,77.261,17800000.0
2009-06-16 16:30:00,77.22,77.274,77.205,77.26,17000000.0
2009-06-16 16:31:00,77.273,77.278,77.223,77.243,28600000.0
2009-06-16 16:32:00,77.214,77.223,77.201,77.207,28400000.0
2009-06-16 16:33:00,77.217,77.22,77.139,77.2,35600000.0
2009-06-16 16:34:00,77.204,77.213,77.144,77.15,15400000.0
2009-06-16 16:35:00,77.115,77.144,77.096,77.102,17800000.0
2009-06-16 16:36:00,77.077,77.098,77.066,77.098,21800000.0
2009-06-16 16:37:00,77.081,77.157,77.08,77.157,30000000.0
2009-06-16 16:38:00,77.142,77.153,77.109,77.151,17400000.0
2009-06-16 16:39:00,77.153,77.2,77.136,77.199,27400000.0
2009-06-16 16:40:00,77.22,77.235,77.128,77.201,21200000.0
2009-06-16 16:41:00,77.198,77.258,77.195,77.258,61000000.0
2009-06-16 16:42:00,77.228,77.278,77.221,77.262,15200000.0
2009-06-16 16:43:00,77.24,77.269,77.217,77.249,11000000.0
2009-06-16 16:44:00,77.242,77.256,77.226,77.24,24000000.0
2009-06-16 16:45:00,77.242,77.245,77.131,77.216,22200000.0
2009-06-16 16:46:00,77.226,77.251,77.216,77.24,17800000.0
2009-06-16 16:47:00,77.215,77.232,77.202,77.213,38200000.0
2009-06-16 16:48:00,77.175,77.23,77.173,77.199,14200000.0
2009-06-16 16:49:00,77.22,77.227,77.176,77.192,28200000.0
2009-06-16 16:50:00,77.205,77.206,77.167,77.196,11800000.0
2009-06-16 16:51:00,77.176,77.235,77.176,77.229,55400000.0
2009-06-16 16:52:00,77.223,77.246,77.223,77.241,9800000.0
2009-06-16 16:53:00,77.245,77.284,77.235,77.277,18400000.0
2009-06-16 16:54:00,77.267,77.269,77.241,77.269,19800000.0
2009-06-16 16:55:00,77.275,77.275,77.242,77.242,7000000.0
2009-06-16 16:56:00,77.239,77.271,77.221,77.271,29200000.0
2009-06-16 16:57:00,77.268,77.282,77.252,77.277,17600000.0
2009-06-16 16:58:00,77.237,77.311,77.237,77.311,22800000.0
2009-06-16 16:59:00,77.305,77.366,77.296,77.34,15000000.0
2009-06-16 17:00:00,77.323,77.369,77.314,77.351,14200000.0
2009-06-16 17:01:00,77.34,77.386,77.33,77.379,38000000.0
2009-06-16 17:02:00,77.347,77.418,77.345,77.41,57400000.0
2009-06-16 17:03:00,77.408,77.434,77.394,77.423,19400000.0
2009-06-16 17:04:00,77.427,77.45,77.414,77.42,13800000.0
2009-06-16 17:05:00,77.456,77.48,77.448,77.471,17200000.0
2009-06-16 17:06:00,77.457,77.473,77.425,77.472,23200000.0
2009-06-16 17:07:00,77.475,77.484,77.435,77.442,31800000.0
2009-06-16 17:08:00,77.417,77.451,77.417,77.444,26400000.0
2009-06-16 17:09:00,77.448,77.46,77.432,77.46,32000000.0
2009-06-16 17:10:00,77.458,77.473,77.442,77.473,11000000.0
2009-06-16 17:11:00,77.485,77.501,77.465,77.488,7800000.0
2009-06-16 17:12:00,77.49,77.546,77.477,77.538,14600000.0
2009-06-16 17:13:00,77.543,77.556,77.528,77.545,18400000.0
2009-06-16 17:14:00,77.542,77.579,77.538,77.562,20600000.0
2009-06-16 17:15:00,77.573,77.573,77.523,77.54,13200000.0
2009-06-16 17:16:00,77.527,77.562,77.527,77.548,18000000.0
2009-06-16 17:17:00,77.543,77.56,77.527,77.56,40600000.0
2009-06-16 17:18:00,77.524,77.551,77.494,77.494,28200000.0
2009-06-16 17:19:00,77.488,77.488,77.436,77.444,6800000.0
2009-06-16 17:20:00,77.445,77.45,77.388,77.414,19600000.0
2009-06-16 17:21:00,77.392,77.403,77.374,77.374,13800000.0
2009-06-16 17:22:00,77.368,77.374,77.349,77.351,34200000.0
2009-06-16 17:23:00,77.365,77.369,77.34,77.348,15400000.0
2009-06-16 17:24:00,77.341,77.368,77.341,77.368,7800000.0
2009-06-16 17:25:00,77.375,77.389,77.343,77.365,26400000.0
2009-06-16 17:26:00,77.351,77.355,77.273,77.283,31400000.0
2009-06-16 17:27:00,77.313,77.316,77.201,77.223,26000000.0
2009-06-16 17:28:00,77.203,77.223,77.164,77.171,8600000.0
2009-06-16 17:29:00,77.167,77.248,77.162,77.248,26800000.0
2009-06-16 17:30:00,77.234,77.234,77.178,77.211,17600000.0
2009-06-16 17:31:00,77.225,77.23,77.205,77.206,14800000.0
2009-06-16 17:32:00,77.163,77.195,77.15,77.176,27000000.0
2009-06-16 17:33:00,77.167,77.182,77.15,77.178,44000001.0
2009-06-16 17:34:00,77.183,77.184,77.14,77.147,15400000.0
2009-06-16 17:35:00,77.146,77.16,77.136,77.142,18400000.0
2009-06-16 17:36:00,77.167,77.18,77.141,77.166,44400000.0
2009-06-16 17:37:00,77.165,77.181,77.161,77.174,22000000.0
2009-06-16 17:38:00,77.145,77.197,77.145,77.197,28800000.0
2009-06-16 17:39:00,77.209,77.217,77.194,77.199,31000000.0
2009-06-16 17:40:00,77.195,77.196,77.15,77.187,17800000.0
2009-06-16 17:41:00,77.17,77.183,77.16,77.177,16800000.0
2009-06-16 17:42:00,77.157,77.205,77.157,77.205,17600000.0
2009-06-16 17:43:00,77.218,77.226,77.19,77.213,20600000.0
2009-06-16 17:44:00,77.175,77.21,77.138,77.138,23600000.0
2009-06-16 17:45:00,77.137,77.138,77.083,77.118,24200000.0
2009-06-16 17:46:00,77.1,77.13,77.088,77.1,18800000.0
2009-06-16 17:47:00,77.113,77.117,77.045,77.06,20000000.0
2009-06-16 17:48:00,77.033,77.076,77.033,77.065,13000000.0
2009-06-16 17:49:00,77.037,77.046,76.982,76.982,20600000.0
2009-06-16 17:50:00,76.98,77.014,76.941,76.941,21800000.0
2009-06-16 17:51:00,76.923,76.944,76.914,76.927,12000000.0
2009-06-16 17:52:00,76.914,76.922,76.872,76.9,23800000.0
2009-06-16 17:53:00,76.914,76.931,76.887,76.91,27400000.0
2009-06-16 17:54:00,76.908,76.918,76.88,76.901,31000000.0
2009-06-16 17:55:00,76.897,76.927,76.892,76.908,37000000.0
2009-06-16 17:56:00,76.916,76.974,76.906,76.967,8800000.0
2009-06-16 17:57:00,76.99,76.998,76.953,76.998,26400000.0
2009-06-16 17:58:00,76.96,76.997,76.948,76.988,20200000.0
2009-06-16 17:59:00,76.961,76.989,76.953,76.97,14800000.0
2009-06-16 18:00:00,76.985,76.985,76.926,76.965,34200000.0
2009-06-16 18:01:00,76.975,76.975,76.933,76.946,22600000.0
2009-06-16 18:02:00,76.915,76.97,76.91,76.934,27000000.0
2009-06-16 18:03:00,76.931,76.989,76.924,76.982,10400000.0
2009-06-16 18:04:00,76.957,76.995,76.957,76.995,29200000.0
2009-06-16 18:05:00,76.972,76.997,76.972,76.996,18400000.0
2009-06-16 18:06:00,76.987,77.006,76.978,76.995,13400000.0
2009-06-16 18:07:00,77.007,77.02,76.991,77.001,17800000.0
2009-06-16 18:08:00,77.011,77.02,77.0,77.02,31000000.0
2009-06-16 18:09:00,77.01,77.02,76.996,77.016,18400000.0
2009-06-16 18:10:00,76.995,77.014,76.991,76.993,20400000.0
2009-06-16 18:11:00,77.038,77.052,77.019,77.05,15000000.0
2009-06-16 18:12:00,77.094,77.149,77.094,77.149,12000000.0
2009-06-16 18:13:00,77.145,77.147,77.123,77.147,33600000.0
2009-06-16 18:14:00,77.168,77.177,77.14,77.173,12200000.0
2009-06-16 18:15:00,77.184,77.184,77.114,77.133,19800000.0
2009-06-16 18:16:00,77.113,77.149,77.098,77.13,10600000.0
2009-06-16 18:17:00,77.144,77.149,77.114,77.128,21400000.0
2009-06-16 18:18:00,77.115,77.123,77.098,77.099,27200000.0
2009-06-16 18:19:00,77.113,77.119,77.082,77.103,21400000.0
2009-06-16 18:20:00,77.034,77.071,77.019,77.026,26800000.0
2009-06-16 18:21:00,76.985,76.998,76.963,76.973,19200000.0
2009-06-16 18:22:00,76.941,76.959,76.937,76.959,24800000.0
2009-06-16 18:23:00,76.97,76.975,76.939,76.974,31800000.0
2009-06-16 18:24:00,76.965,77.016,76.965,77.012,25000000.0
2009-06-16 18:25:00,77.015,77.02,76.958,76.964,10400000.0
2009-06-16 18:26:00,76.963,77.015,76.963,77.007,10800000.0
2009-06-16 18:27:00,77.018,77.072,77.018,77.062,16800000.0
2009-06-16 18:28:00,77.049,77.077,77.049,77.077,4400000.0
2009-06-16 18:29:00,77.062,77.062,77.027,77.027,9800000.0
2009-06-16 18:30:00,77.032,77.035,76.976,76.995,13600000.0
2009-06-16 18:31:00,76.963,77.002,76.961,76.965,16400000.0
2009-06-16 18:32:00,76.952,76.974,76.952,76.955,34200000.0
2009-06-16 18:33:00,76.935,76.952,76.91,76.912,10600000.0
2009-06-16 18:34:00,76.872,76.899,76.871,76.898,25600000.0
2009-06-16 18:35:00,76.881,76.881,76.849,76.849,3400000.0
2009-06-16 18:36:00,76.86,76.872,76.852,76.856,16800000.0
2009-06-16 18:37:00,76.858,76.879,76.855,76.876,29200000.0
2009-06-16 18:38:00,76.854,76.868,76.844,76.847,55000000.0
2009-06-16 18:39:00,76.84,76.843,76.801,76.802,30800000.0
2009-06-16 18:40:00,76.764,76.808,76.764,76.775,18000000.0
2009-06-16 18:41:00,76.758,76.783,76.735,76.735,38600000.0
2009-06-16 18:42:00,76.745,76.761,76.704,76.748,15600000.0
2009-06-16 18:43:00,76.735,76.75,76.716,76.723,52600000.0
2009-06-16 18:44:00,76.699,76.742,76.699,76.723,8400000.0
2009-06-16 18:45:00,76.722,76.729,76.693,76.721,33000000.0
2009-06-16 18:46:00,76.665,76.715,76.665,76.687,14400000.0
2009-06-16 18:47:00,76.677,76.677,76.648,76.665,9400000.0
2009-06-16 18:48:00,76.651,76.673,76.632,76.655,29200000.0
2009-06-16 18:49:00,76.664,76.665,76.644,76.66,16000000.0
2009-06-16 18:50:00,76.646,76.672,76.625,76.671,26200000.0
2009-06-16 18:51:00,76.65,76.693,76.65,76.691,11200000.0
2009-06-16 18:52:00,76.662,76.711,76.662,76.705,27799999.0
2009-06-16 18:53:00,76.71,76.71,76.646,76.697,15000000.0
2009-06-16 18:54:00,76.69,76.719,76.687,76.709,29400000.0
2009-06-16 18:55:00,76.737,76.741,76.699,76.721,35400000.0
2009-06-16 18:56:00,76.72,76.728,76.689,76.689,15600000.0
2009-06-16 18:57:00,76.691,76.749,76.691,76.749,21600000.0
2009-06-16 18:58:00,76.728,76.755,76.722,76.754,17200000.0
2009-06-16 18:59:00,76.752,76.783,76.748,76.78,25200000.0
2009-06-16 19:00:00,76.787,76.792,76.761,76.78,59600001.0
2009-06-16 19:01:00,76.763,76.763,76.723,76.745,24200000.0
2009-06-16 19:02:00,76.725,76.761,76.725,76.758,14200000.0
2009-06-16 19:03:00,76.745,76.783,76.733,76.771,42800000.0
2009-06-16 19:04:00,76.763,76.862,76.758,76.858,13200000.0
2009-06-16 19:05:00,76.853,76.873,76.827,76.873,28200000.0
2009-06-16 19:06:00,76.87,76.88,76.834,76.837,13400000.0
2009-06-16 19:07:00,76.835,76.853,76.83,76.853,8800000.0
2009-06-16 19:08:00,76.839,76.843,76.812,76.838,28800000.0
2009-06-16 19:09:00,76.847,76.855,76.819,76.851,35200000.0
2009-06-16 19:10:00,76.823,76.85,76.813,76.825,23200000.0
2009-06-16 19:11:00,76.835,76.843,76.816,76.82,38400000.0
2009-06-16 19:12:00,76.795,76.829,76.795,76.816,18600000.0
2009-06-16 19:13:00,76.849,76.875,76.849,76.875,5000000.0
2009-06-16 19:14:00,76.837,76.871,76.836,76.871,28200000.0
2009-06-16 19:15:00,76.865,76.871,76.825,76.825,19600000.0
2009-06-16 19:16:00,76.821,76.85,76.816,76.834,34800000.0
2009-06-16 19:17:00,76.822,76.822,76.792,76.794,21200000.0
2009-06-16 19:18:00,76.798,76.803,76.789,76.792,44000000.0
2009-06-16 19:19:00,76.789,76.789,76.769,76.789,7200000.0
2009-06-16 19:20:00,76.765,76.786,76.751,76.753,30200000.0
2009-06-16 19:21:00,76.755,76.755,76.724,76.748,23000000.0
2009-06-16 19:22:00,76.69,76.724,76.664,76.664,34000000.0
2009-06-16 19:23:00,76.67,76.687,76.63,76.63,13600000.0
2009-06-16 19:24:00,76.626,76.635,76.595,76.6,21800000.0
2009-06-16 19:25:00,76.609,76.63,76.595,76.6,31400000.0
2009-06-16 19:26:00,76.631,76.699,76.627,76.697,34600000.0
2009-06-16 19:27:00,76.707,76.719,76.662,76.679,36200000.0
2009-06-16 19:28:00,76.686,76.76,76.686,76.76,30800000.0
2009-06-16 19:29:00,76.755,76.761,76.722,76.733,32000000.0
2009-06-16 19:30:00,76.708,76.761,76.705,76.761,21200000.0
2009-06-16 19:31:00,76.76,76.76,76.714,76.747,45800000.0
2009-06-16 19:32:00,76.725,76.756,76.722,76.752,20000000.0
2009-06-16 19:33:00,76.732,76.732,76.671,76.691,8400000.0
2009-06-16 19:34:00,76.68,76.71,76.68,76.71,17400000.0
2009-06-16 19:35:00,76.73,76.731,76.702,76.707,13600000.0
2009-06-16 19:36:00,76.72,76.723,76.676,76.705,30600001.0
2009-06-16 19:37:00,76.681,76.699,76.674,76.674,39600000.0
2009-06-16 19:38:00,76.686,76.696,76.658,76.686,22200000.0
2009-06-16 19:39:00,76.711,76.736,76.703,76.735,19600000.0
2009-06-16 19:40:00,76.7,76.72,76.687,76.687,12600000.0
2009-06-16 19:41:00,76.689,76.7,76.687,76.699,23800000.0
2009-06-16 19:42:00,76.7,76.722,76.681,76.722,19000000.0
2009-06-16 19:43:00,76.732,76.753,76.714,76.753,27000000.0
2009-06-16 19:44:00,76.759,76.802,76.74,76.802,11000000.0
2009-06-16 19:45:00,76.796,76.816,76.792,76.801,15400000.0
2009-06-16 19:46:00,76.8,76.819,76.789,76.79,23200000.0
2009-06-16 19:47:00,76.801,76.811,76.786,76.803,9800000.0
2009-06-16 19:48:00,76.808,76.809,76.786,76.805,10000000.0
2009-06-16 19:49:00,76.794,76.805,76.779,76.791,22200000.0
2009-06-16 19:50:00,76.744,76.793,76.744,76.78,14200000.0
2009-06-16 19:51:00,76.799,76.803,76.774,76.783,12600000.0
2009-06-16 19:52:00,76.775,76.782,76.732,76.732,7800000.0
2009-06-16 19:53:00,76.738,76.749,76.722,76.74,18800000.0
2009-06-16 19:54:00,76.73,76.743,76.719,76.732,13000000.0
2009-06-16 19:55:00,76.732,76.733,76.699,76.711,16600000.0
2009-06-16 19:56:00,76.685,76.708,76.679,76.692,27000000.0
2009-06-16 19:57:00,76.69,76.7,76.647,76.647,24000000.0
2009-06-16 19:58:00,76.667,76.718,76.667,76.711,5000000.0
2009-06-16 19:59:00,76.695,76.716,76.687,76.705,30600000.0
2009-06-16 20:00:00,76.668,76.708,76.668,76.683,30600000.0
2009-06-16 20:01:00,76.669,76.683,76.627,76.627,22000000.0
2009-06-16 20:02:00,76.587,76.601,76.569,76.569,18800000.0
2009-06-16 20:03:00,76.572,76.581,76.549,76.581,12600000.0
2009-06-16 20:04:00,76.572,76.583,76.541,76.583,26800000.0
2009-06-16 20:05:00,76.557,76.57,76.527,76.529,16800000.0
2009-06-16 20:06:00,76.548,76.557,76.531,76.557,14000000.0
2009-06-16 20:07:00,76.543,76.597,76.543,76.587,24200000.0
2009-06-16 20:08:00,76.578,76.598,76.565,76.578,17000000.0
2009-06-16 20:09:00,76.58,76.647,76.569,76.645,19000000.0
2009-06-16 20:10:00,76.628,76.639,76.587,76.59,19600000.0
2009-06-16 20:11:00,76.568,76.605,76.555,76.574,19200000.0
2009-06-16 20:12:00,76.555,76.616,76.555,76.602,21400000.0
2009-06-16 20:13:00,76.604,76.628,76.581,76.59,53200000.0
2009-06-16 20:14:00,76.593,76.63,76.579,76.587,52800000.0
2009-06-16 20:15:00,76.577,76.587,76.55,76.564,14800000.0
2009-06-16 20:16:00,76.543,76.567,76.533,76.556,20200000.0
2009-06-16 20:17:00,76.543,76.571,76.535,76.55,22800000.0
2009-06-16 20:18:00,76.56,76.583,76.535,76.535,15400000.0
2009-06-16 20:19:00,76.533,76.554,76.528,76.532,35200000.0
2009-06-16 20:20:00,76.528,76.612,76.528,76.608,24400000.0
2009-06-16 20:21:00,76.595,76.613,76.569,76.61,25400000.0
2009-06-16 20:22:00,76.591,76.631,76.584,76.59,24000000.0
2009-06-16 20:23:00,76.596,76.612,76.59,76.602,21600000.0
2009-06-16 20:24:00,76.577,76.604,76.577,76.588,36600000.0
2009-06-16 20:25:00,76.591,76.6,76.576,76.59,11000000.0
2009-06-16 20:26:00,76.576,76.578,76.537,76.554,19000000.0
2009-06-16 20:27:00,76.56,76.57,76.533,76.54,22200000.0
2009-06-16 20:28:00,76.51,76.538,76.51,76.531,49800000.0
2009-06-16 20:29:00,76.542,76.544,76.514,76.525,23200000.0
2009-06-16 20:30:00,76.493,76.542,76.492,76.515,35800000.0
2009-06-16 20:31:00,76.493,76.57,76.493,76.57,20200000.0
2009-06-16 20:32:00,76.568,76.63,76.568,76.629,21000000.0
2009-06-16 20:33:00,76.663,76.672,76.628,76.629,18600000.0
2009-06-16 20:34:00,76.641,76.652,76.61,76.62,26800000.0
2009-06-16 20:35:00,76.598,76.62,76.588,76.602,19600000.0
2009-06-16 20:36:00,76.55,76.603,76.54,76.594,33000000.0
2009-06-16 20:37:00,76.576,76.652,76.576,76.652,55800000.0
2009-06-16 20:38:00,76.648,76.703,76.648,76.702,17600000.0
2009-06-16 20:39:00,76.725,76.741,76.704,76.737,27800000.0
2009-06-16 20:40:00,76.723,76.742,76.695,76.696,9200000.0
2009-06-16 20:41:00,76.692,76.741,76.692,76.741,30400000.0
2009-06-16 20:42:00,76.713,76.733,76.674,76.711,10800000.0
2009-06-16 20:43:00,76.683,76.713,76.677,76.7,37800000.0
2009-06-16 20:44:00,76.705,76.705,76.684,76.684,20400000.0
2009-06-16 20:45:00,76.676,76.707,76.67,76.707,12000000.0
2009-06-16 20:46:00,76.692,76.72,76.692,76.713,5600000.0
2009-06-16 20:47:00,76.725,76.748,76.716,76.731,22400000.0
2009-06-16 20:48:00,76.715,76.755,76.709,76.715,41800000.0
2009-06-16 20:49:00,76.74,76.755,76.71,76.747,42600001.0
2009-06-16 20:50:00,76.75,76.8,76.75,76.776,20400000.0
2009-06-16 20:51:00,76.78,76.784,76.76,76.774,10800000.0
2009-06-16 20:52:00,76.755,76.808,76.754,76.777,27800000.0
2009-06-16 20:53:00,76.789,76.793,76.754,76.771,16800000.0
2009-06-16 20:54:00,76.766,76.834,76.766,76.832,14400000.0
2009-06-16 20:55:00,76.83,76.852,76.82,76.834,30000000.0
2009-06-16 20:56:00,76.809,76.847,76.809,76.843,16800000.0
2009-06-16 20:57:00,76.858,76.876,76.839,76.873,18200000.0
2009-06-16 20:58:00,76.872,76.918,76.872,76.918,9600000.0
2009-06-16 20:59:00,76.927,76.931,76.787,76.806,35000000.0
2009-06-16 21:00:00,76.824,76.834,76.794,76.828,11800000.0
2009-06-16 21:01:00,76.835,76.84,76.813,76.822,23000000.0
2009-06-16 21:02:00,76.822,76.831,76.813,76.813,22200000.0
2009-06-16 21:03:00,76.838,76.842,76.821,76.833,24600000.0
2009-06-16 21:04:00,76.812,76.837,76.811,76.818,17400000.0
2009-06-16 21:05:00,76.817,76.824,76.796,76.805,16800000.0
2009-06-16 21:06:00,76.793,76.831,76.793,76.83,8600000.0
2009-06-16 21:07:00,76.833,76.833,76.771,76.771,22600000.0
2009-06-16 21:08:00,76.748,76.79,76.744,76.768,8400000.0
2009-06-16 21:09:00,76.77,76.784,76.763,76.779,23200000.0
2009-06-16 21:10:00,76.772,76.793,76.759,76.791,61600000.0
2009-06-16 21:11:00,76.783,76.79,76.767,76.772,12400000.0
2009-06-16 21:12:00,76.785,76.785,76.729,76.729,22000000.0
2009-06-16 21:13:00,76.733,76.734,76.69,76.69,15200000.0
2009-06-16 21:14:00,76.69,76.734,76.69,76.733,12200000.0
2009-06-16 21:15:00,76.737,76.747,76.722,76.737,35400000.0
2009-06-16 21:16:00,76.752,76.823,76.75,76.823,25800000.0
2009-06-16 21:17:00,76.817,76.874,76.817,76.859,23600000.0
2009-06-16 21:18:00,76.86,76.898,76.86,76.895,18600000.0
2009-06-16 21:19:00,76.887,76.917,76.883,76.905,29400000.0
2009-06-16 21:20:00,76.857,76.883,76.831,76.831,34000000.0
2009-06-16 21:21:00,76.84,76.856,76.827,76.833,33000000.0
2009-06-16 21:22:00,76.834,76.855,76.826,76.826,9000000.0
2009-06-16 21:23:00,76.833,76.846,76.812,76.837,27800000.0
2009-06-16 21:24:00,76.849,76.852,76.831,76.831,33400000.0
2009-06-16 21:25:00,76.822,76.826,76.8,76.805,48200000.0
2009-06-16 21:26:00,76.747,76.765,76.714,76.724,11600000.0
2009-06-16 21:27:00,76.7,76.73,76.689,76.702,38400001.0
2009-06-16 21:28:00,76.667,76.7,76.666,76.686,46000000.0
2009-06-16 21:29:00,76.688,76.76,76.686,76.746,16600000.0
2009-06-16 21:30:00,76.76,76.785,76.745,76.784,19400000.0
2009-06-16 21:31:00,76.797,76.813,76.781,76.804,29200000.0
2009-06-16 21:32:00,76.816,76.825,76.806,76.806,25800000.0
2009-06-16 21:33:00,76.807,76.821,76.8,76.818,21800000.0
2009-06-16 21:34:00,76.81,76.81,76.778,76.78,16600000.0
2009-06-16 21:35:00,76.808,76.821,76.793,76.82,14400000.0
2009-06-16 21:36:00,76.846,76.898,76.839,76.898,15000000.0
2009-06-16 21:37:00,76.898,76.902,76.884,76.894,19200000.0
2009-06-16 21:38:00,76.896,76.9,76.887,76.887,24600000.0
2009-06-16 21:39:00,76.882,76.882,76.839,76.853,12000000.0
2009-06-16 21:40:00,76.86,76.898,76.851,76.874,20800000.0
2009-06-16 21:41:00,76.885,76.94,76.882,76.933,18400000.0
2009-06-16 21:42:00,76.895,76.953,76.895,76.953,38200000.0
2009-06-16 21:43:00,76.973,76.976,76.908,76.91,31800000.0
2009-06-16 21:44:00,76.892,76.92,76.892,76.92,16400000.0
2009-06-16 21:45:00,76.919,76.929,76.909,76.912,20200000.0
2009-06-16 21:46:00,76.905,76.93,76.905,76.923,34400000.0
2009-06-16 21:47:00,76.921,76.943,76.913,76.923,23200000.0
2009-06-16 21:48:00,76.925,76.93,76.859,76.87,21000000.0
2009-06-16 21:49:00,76.884,76.896,76.793,76.849,12600000.0
2009-06-16 21:50:00,76.848,76.861,76.826,76.859,33400000.0
2009-06-16 21:51:00,76.857,76.863,76.782,76.783,40600000.0
2009-06-16 21:52:00,76.768,76.795,76.759,76.765,35200000.0
2009-06-16 21:53:00,76.756,76.769,76.749,76.769,11200000.0
2009-06-16 21:54:00,76.757,76.764,76.734,76.746,38400000.0
2009-06-16 21:55:00,76.755,76.763,76.691,76.709,44600000.0
2009-06-16 21:56:00,76.668,76.716,76.662,76.692,40600000.0
2009-06-16 21:57:00,76.684,76.69,76.602,76.609,18600000.0
2009-06-16 21:58:00,76.595,76.615,76.578,76.607,16600000.0
2009-06-16 21:59:00,76.607,76.63,76.596,76.606,58800000.0
2009-06-16 22:00:00,76.618,76.618,76.577,76.61,34800000.0
2009-06-16 22:01:00,76.582,76.582,76.52,76.524,6000000.0
2009-06-16 22:02:00,76.523,76.546,76.519,76.531,7000000.0
2009-06-16 22:03:00,76.535,76.542,76.527,76.542,16400000.0
2009-06-16 22:04:00,76.527,76.535,76.497,76.508,18800000.0
2009-06-16 22:05:00,76.488,76.493,76.469,76.485,30600000.0
2009-06-16 22:06:00,76.478,76.496,76.457,76.49,29200000.0
2009-06-16 22:07:00,76.467,76.517,76.462,76.51,37600000.0
2009-06-16 22:08:00,76.51,76.528,76.502,76.523,33800000.0
2009-06-16 22:09:00,76.524,76.535,76.504,76.504,29200000.0
2009-06-16 22:10:00,76.533,76.538,76.484,76.523,31800000.0
2009-06-16 22:11:00,76.52,76.545,76.519,76.545,15000000.0
2009-06-16 22:12:00,76.547,76.557,76.517,76.541,32400000.0
2009-06-16 22:13:00,76.545,76.564,76.535,76.555,16800000.0
2009-06-16 22:14:00,76.576,76.576,76.54,76.56,22800000.0
2009-06-16 22:15:00,76.532,76.559,76.532,76.559,13800000.0
2009-06-16 22:16:00,76.562,76.57,76.536,76.557,17000000.0
2009-06-16 22:17:00,76.553,76.553,76.49,76.52,23000000.0
2009-06-16 22:18:00,76.487,76.544,76.487,76.513,24400000.0
2009-06-16 22:19:00,76.543,76.543,76.509,76.509,18000000.0
2009-06-16 22:20:00,76.569,76.571,76.546,76.565,18600000.0
2009-06-16 22:21:00,76.552,76.58,76.55,76.58,13000000.0
2009-06-16 22:22:00,76.593,76.593,76.561,76.582,15400000.0
2009-06-16 22:23:00,76.578,76.578,76.559,76.572,21600000.0
2009-06-16 22:24:00,76.558,76.581,76.547,76.559,53000000.0
2009-06-16 22:25:00,76.55,76.565,76.541,76.56,20800000.0
2009-06-16 22:26:00,76.54,76.563,76.54,76.553,7600000.0
2009-06-16 22:27:00,76.557,76.559,76.545,76.558,31200000.0
2009-06-16 22:28:00,76.53,76.55,76.525,76.547,22800001.0
2009-06-16 22:29:00,76.544,76.551,76.538,76.541,12600000.0
2009-06-16 22:30:00,76.518,76.558,76.515,76.544,40800000.0
2009-06-16 22:31:00,76.552,76.552,76.524,76.542,8800000.0
2009-06-16 22:32:00,76.518,76.543,76.511,76.535,14400000.0
2009-06-16 22:33:00,76.537,76.537,76.504,76.523,30600000.0
2009-06-16 22:34:00,76.534,76.539,76.516,76.539,25200000.0
2009-06-16 22:35:00,76.535,76.537,76.529,76.534,30200000.0
2009-06-16 22:36:00,76.496,76.542,76.496,76.542,18400000.0
2009-06-16 22:37:00,76.545,76.574,76.545,76.573,11200000.0
2009-06-16 22:38:00,76.529,76.581,76.527,76.581,16800000.0
2009-06-16 22:39:00,76.565,76.565,76.539,76.565,25000000.0
2009-06-16 22:40:00,76.546,76.579,76.541,76.574,16600000.0
2009-06-16 22:41:00,76.563,76.58,76.555,76.58,19000000.0
2009-06-16 22:42:00,76.578,76.578,76.518,76.556,16600000.0
2009-06-16 22:43:00,76.54,76.569,76.533,76.564,23600000.0
2009-06-16 22:44:00,76.546,76.581,76.546,76.581,24000000.0
2009-06-16 22:45:00,76.563,76.567,76.557,76.567,6000000.0
2009-06-16 22:46:00,76.55,76.574,76.545,76.557,34400000.0
2009-06-16 22:47:00,76.557,76.557,76.53,76.536,10000000.0
2009-06-16 22:48:00,76.539,76.539,76.522,76.528,11000000.0
2009-06-16 22:49:00,76.519,76.536,76.501,76.518,38200000.0
2009-06-16 22:50:00,76.503,76.543,76.499,76.532,30000000.0
2009-06-16 22:51:00,76.524,76.531,76.507,76.507,9400000.0
2009-06-16 22:52:00,76.539,76.539,76.511,76.511,14400000.0
2009-06-16 22:53:00,76.532,76.552,76.529,76.541,32200000.0
2009-06-16 22:54:00,76.509,76.534,76.509,76.522,13200000.0
2009-06-16 22:55:00,76.528,76.536,76.517,76.532,15400000.0
2009-06-16 22:56:00,76.545,76.548,76.498,76.498,9200000.0
2009-06-16 22:57:00,76.484,76.484,76.453,76.476,17200000.0
2009-06-16 22:58:00,76.442,76.464,76.433,76.447,19600000.0
2009-06-16 22:59:00,76.459,76.468,76.441,76.441,14800000.0
2009-06-16 23:00:00,76.438,76.439,76.375,76.409,47800000.0
2009-06-16 23:01:00,76.418,76.442,76.412,76.423,19600000.0
2009-06-16 23:02:00,76.414,76.414,76.406,76.413,5000000.0
2009-06-16 23:03:00,76.409,76.431,76.404,76.422,17400000.0
2009-06-16 23:04:00,76.398,76.43,76.398,76.41,32000000.0
2009-06-16 23:05:00,76.421,76.439,76.421,76.429,10200000.0
2009-06-16 23:06:00,76.426,76.439,76.426,76.439,3600000.0
2009-06-16 23:07:00,76.451,76.468,76.449,76.457,13000000.0
2009-06-16 23:08:00,76.454,76.454,76.422,76.436,18800000.0
2009-06-16 23:09:00,76.434,76.434,76.413,76.416,15600000.0
2009-06-16 23:10:00,76.433,76.44,76.419,76.44,8000000.0
2009-06-16 23:11:00,76.469,76.48,76.451,76.48,9600000.0
2009-06-16 23:12:00,76.473,76.483,76.464,76.47,12400000.0
2009-06-16 23:13:00,76.462,76.482,76.458,76.482,11200000.0
2009-06-16 23:14:00,76.481,76.489,76.474,76.489,17800000.0
2009-06-16 23:15:00,76.475,76.49,76.459,76.49,18800000.0
2009-06-16 23:16:00,76.486,76.486,76.449,76.449,10600000.0
2009-06-16 23:17:00,76.452,76.468,76.445,76.465,27800000.0
2009-06-16 23:18:00,76.457,76.461,76.41,76.418,28000000.0
2009-06-16 23:19:00,76.418,76.418,76.366,76.367,17000000.0
2009-06-16 23:20:00,76.4,76.41,76.39,76.41,6600000.0
2009-06-16 23:21:00,76.41,76.41,76.391,76.404,20200000.0
2009-06-16 23:22:00,76.38,76.406,76.376,76.406,19400000.0
2009-06-16 23:23:00,76.417,76.417,76.396,76.409,30400000.0
2009-06-16 23:24:00,76.404,76.43,76.397,76.42,20400000.0
2009-06-16 23:25:00,76.423,76.431,76.386,76.39,29400000.0
2009-06-16 23:26:00,76.419,76.422,76.401,76.401,24000000.0
2009-06-16 23:27:00,76.4,76.414,76.374,76.374,15800000.0
2009-06-16 23:28:00,76.372,76.372,76.324,76.358,17800000.0
2009-06-16 23:29:00,76.357,76.357,76.333,76.342,17800000.0
2009-06-16 23:30:00,76.342,76.364,76.332,76.364,33000000.0
2009-06-16 23:31:00,76.373,76.39,76.366,76.372,27000000.0
2009-06-16 23:32:00,76.377,76.383,76.356,76.383,12600000.0
2009-06-16 23:33:00,76.368,76.402,76.356,76.402,25000000.0
2009-06-16 23:34:00,76.408,76.418,76.395,76.396,16800000.0
2009-06-16 23:35:00,76.405,76.406,76.382,76.398,22000000.0
2009-06-16 23:36:00,76.39,76.4,76.381,76.4,19400000.0
2009-06-16 23:37:00,76.398,76.398,76.331,76.346,46600000.0
2009-06-16 23:38:00,76.345,76.379,76.345,76.377,16800000.0
2009-06-16 23:39:00,76.373,76.384,76.364,76.371,25400000.0
2009-06-16 23:40:00,76.368,76.392,76.364,76.39,44200000.0
2009-06-16 23:41:00,76.377,76.397,76.375,76.397,52400000.0
2009-06-16 23:42:00,76.41,76.413,76.393,76.393,54400000.0
2009-06-16 23:43:00,76.405,76.41,76.393,76.399,43800000.0
2009-06-16 23:44:00,76.379,76.394,76.373,76.394,20800000.0
2009-06-16 23:45:00,76.39,76.39,76.364,76.386,22000000.0
2009-06-16 23:46:00,76.359,76.387,76.357,76.382,36800000.0
2009-06-16 23:47:00,76.364,76.395,76.359,76.393,19000000.0
2009-06-16 23:48:00,76.397,76.409,76.385,76.404,19800000.0
2009-06-16 23:49:00,76.388,76.4,76.383,76.399,16400000.0
2009-06-16 23:50:00,76.367,76.4,76.359,76.4,23600000.0
2009-06-16 23:51:00,76.409,76.41,76.388,76.399,12400000.0
2009-06-16 23:52:00,76.378,76.389,76.368,76.377,21800000.0
2009-06-16 23:53:00,76.379,76.383,76.311,76.358,27200000.0
2009-06-16 23:54:00,76.341,76.372,76.335,76.37,24600000.0
2009-06-16 23:55:00,76.368,76.377,76.352,76.375,41600000.0
2009-06-16 23:56:00,76.364,76.364,76.347,76.351,44800000.0
2009-06-16 23:57:00,76.35,76.356,76.347,76.347,12400000.0
2009-06-16 23:58:00,76.359,76.359,76.335,76.35,13400000.0
2009-06-16 23:59:00,76.361,76.361,76.337,76.337,32600000.0
2009-06-17 00:00:00,76.313,76.325,76.303,76.321,23800000.0
2009-06-17 00:01:00,76.318,76.339,76.316,76.33,33800000.0
2009-06-17 00:02:00,76.335,76.338,76.318,76.333,13400000.0
2009-06-17 00:03:00,76.345,76.347,76.316,76.327,15400000.0
2009-06-17 00:04:00,76.327,76.329,76.311,76.323,16400000.0
2009-06-17 00:05:00,76.321,76.325,76.307,76.319,31000000.0
2009-06-17 00:06:00,76.343,76.345,76.324,76.34,34600000.0
2009-06-17 00:07:00,76.332,76.332,76.302,76.33,22600000.0
2009-06-17 00:08:00,76.293,76.323,76.284,76.323,20800000.0
2009-06-17 00:09:00,76.345,76.366,76.327,76.354,21800000.0
2009-06-17 00:10:00,76.365,76.368,76.321,76.338,42000000.0
2009-06-17 00:11:00,76.336,76.336,76.31,76.328,9000000.0
2009-06-17 00:12:00,76.325,76.329,76.296,76.314,23600000.0
2009-06-17 00:13:00,76.322,76.328,76.316,76.325,29400000.0
2009-06-17 00:14:00,76.319,76.328,76.308,76.313,18000000.0
2009-06-17 00:15:00,76.308,76.339,76.307,76.331,12200000.0
2009-06-17 00:16:00,76.29,76.306,76.266,76.271,21400000.0
2009-06-17 00:17:00,76.277,76.291,76.258,76.285,32000000.0
2009-06-17 00:18:00,76.255,76.293,76.255,76.291,8800000.0
2009-06-17 00:19:00,76.295,76.305,76.264,76.264,29400000.0
2009-06-17 00:20:00,76.247,76.273,76.242,76.264,41800000.0
2009-06-17 00:21:00,76.258,76.288,76.257,76.288,12600000.0
2009-06-17 00:22:00,76.283,76.309,76.279,76.302,53200000.0
2009-06-17 00:23:00,76.308,76.322,76.304,76.32,25400000.0
2009-06-17 00:24:00,76.299,76.329,76.299,76.32,13600000.0
2009-06-17 00:25:00,76.329,76.345,76.28,76.282,9800000.0
2009-06-17 00:26:00,76.32,76.324,76.304,76.318,49200000.0
2009-06-17 00:27:00,76.327,76.341,76.312,76.317,16400000.0
2009-06-17 00:28:00,76.36,76.363,76.35,76.35,6200000.0
2009-06-17 00:29:00,76.355,76.359,76.348,76.359,53600000.0
2009-06-17 00:30:00,76.307,76.361,76.307,76.358,20600000.0
2009-06-17 00:31:00,76.348,76.378,76.345,76.378,18400000.0
2009-06-17 00:32:00,76.37,76.375,76.352,76.357,11400000.0
2009-06-17 00:33:00,76.386,76.391,76.366,76.366,40600000.0
2009-06-17 00:34:00,76.402,76.402,76.382,76.382,16000000.0
2009-06-17 00:35:00,76.39,76.41,76.381,76.381,22600000.0
2009-06-17 00:36:00,76.385,76.4,76.377,76.4,26600000.0
2009-06-17 00:37:00,76.393,76.41,76.383,76.408,7800000.0
2009-06-17 00:38:00,76.406,76.41,76.398,76.41,12800000.0
2009-06-17 00:39:00,76.412,76.421,76.402,76.415,45400000.0
2009-06-17 00:40:00,76.408,76.418,76.4,76.415,26400000.0
2009-06-17 00:41:00,76.408,76.425,76.394,76.424,19600000.0
2009-06-17 00:42:00,76.423,76.43,76.414,76.419,48000000.0
2009-06-17 00:43:00,76.417,76.419,76.405,76.41,43200000.0
2009-06-17 00:44:00,76.403,76.425,76.395,76.422,22800000.0
2009-06-17 00:45:00,76.405,76.42,76.405,76.407,61400001.0
2009-06-17 00:46:00,76.405,76.425,76.396,76.425,19600000.0
2009-06-17 00:47:00,76.43,76.432,76.401,76.419,27800000.0
2009-06-17 00:48:00,76.423,76.426,76.406,76.418,20800000.0
2009-06-17 00:49:00,76.422,76.428,76.417,76.426,27000000.0
2009-06-17 00:50:00,76.421,76.438,76.421,76.438,2000000.0
2009-06-17 00:51:00,76.461,76.47,76.445,76.454,18400000.0
2009-06-17 00:52:00,76.471,76.471,76.442,76.463,14400000.0
2009-06-17 00:53:00,76.452,76.452,76.42,76.422,30600000.0
2009-06-17 00:54:00,76.437,76.453,76.42,76.453,27000000.0
2009-06-17 00:55:00,76.45,76.454,76.422,76.429,27600000.0
2009-06-17 00:56:00,76.44,76.449,76.412,76.422,39000000.0
2009-06-17 00:57:00,76.431,76.431,76.405,76.426,23600000.0
2009-06-17 00:58:00,76.429,76.441,76.423,76.431,7200000.0
2009-06-17 00:59:00,76.434,76.434,76.412,76.416,15600000.0
2009-06-17 01:00:00,76.42,76.447,76.42,76.444,8800000.0
2009-06-17 01:01:00,76.437,76.479,76.431,76.479,9600000.0
2009-06-17 01:02:00,76.481,76.491,76.481,76.488,17200000.0
2009-06-17 01:03:00,76.492,76.492,76.47,76.477,15600000.0
2009-06-17 01:04:00,76.456,76.486,76.456,76.465,10600000.0
2009-06-17 01:05:00,76.482,76.483,76.439,76.442,34000000.0
2009-06-17 01:06:00,76.452,76.454,76.421,76.428,49000001.0
2009-06-17 01:07:00,76.444,76.444,76.414,76.433,14200000.0
2009-06-17 01:08:00,76.438,76.439,76.415,76.415,18200000.0
2009-06-17 01:09:00,76.403,76.412,76.344,76.35,34800000.0
2009-06-17 01:10:00,76.369,76.383,76.364,76.383,10400000.0
2009-06-17 01:11:00,76.398,76.401,76.373,76.399,10400000.0
2009-06-17 01:12:00,76.379,76.388,76.358,76.376,20400000.0
2009-06-17 01:13:00,76.38,76.381,76.365,76.369,13000000.0
2009-06-17 01:14:00,76.363,76.363,76.313,76.313,8600000.0
2009-06-17 01:15:00,76.323,76.327,76.258,76.26,28400000.0
2009-06-17 01:16:00,76.284,76.284,76.252,76.277,28600000.0
2009-06-17 01:17:00,76.264,76.284,76.258,76.266,31000000.0
2009-06-17 01:18:00,76.264,76.276,76.26,76.267,51899999.0
2009-06-17 01:19:00,76.256,76.271,76.237,76.237,21600000.0
2009-06-17 01:20:00,76.254,76.254,76.141,76.141,27800000.0
2009-06-17 01:21:00,76.118,76.12,76.057,76.057,25200000.0
2009-06-17 01:22:00,76.092,76.096,76.065,76.095,30599999.0
2009-06-17 01:23:00,76.117,76.143,76.117,76.143,6000000.0
2009-06-17 01:24:00,76.12,76.14,76.112,76.137,38800001.0
2009-06-17 01:25:00,76.095,76.102,76.012,76.012,20600000.0
2009-06-17 01:26:00,76.022,76.029,75.955,75.963,13200000.0
2009-06-17 01:27:00,75.967,75.974,75.909,75.925,18000000.0
2009-06-17 01:28:00,75.921,75.941,75.9,75.937,38000000.0
2009-06-17 01:29:00,75.924,76.034,75.924,76.034,14200000.0
2009-06-17 01:30:00,76.028,76.06,76.028,76.042,12600000.0
2009-06-17 01:31:00,76.018,76.033,75.968,75.968,35600000.0
2009-06-17 01:32:00,75.937,75.953,75.912,75.912,38800000.0
2009-06-17 01:33:00,75.902,75.902,75.858,75.871,29800000.0
2009-06-17 01:34:00,75.871,75.871,75.757,75.78,20600000.0
2009-06-17 01:35:00,75.761,75.787,75.755,75.779,39400000.0
2009-06-17 01:36:00,75.76,75.804,75.76,75.802,16000000.0
2009-06-17 01:37:00,75.804,75.815,75.791,75.795,19200000.0
2009-06-17 01:38:00,75.808,75.831,75.799,75.831,7200000.0
2009-06-17 01:39:00,75.812,75.831,75.809,75.831,12200000.0
2009-06-17 01:40:00,75.872,75.9,75.84,75.882,15200000.0
2009-06-17 01:41:00,75.907,75.907,75.86,75.86,4800000.0
2009-06-17 01:42:00,75.854,75.864,75.807,75.811,22200000.0
2009-06-17 01:43:00,75.821,75.841,75.802,75.804,29000000.0
2009-06-17 01:44:00,75.847,75.862,75.825,75.846,23400000.0
2009-06-17 01:45:00,75.845,75.865,75.822,75.822,8200000.0
2009-06-17 01:46:00,75.845,75.874,75.836,75.871,23200000.0
2009-06-17 01:47:00,75.865,75.899,75.857,75.899,29200000.0
2009-06-17 01:48:00,75.895,75.983,75.895,75.979,15800000.0
2009-06-17 01:49:00,75.989,75.995,75.871,75.871,28800000.0
2009-06-17 01:50:00,75.865,75.882,75.854,75.855,8600000.0
2009-06-17 01:51:00,75.859,75.894,75.804,75.804,14000000.0
2009-06-17 01:52:00,75.82,75.832,75.789,75.789,13200000.0
2009-06-17 01:53:00,75.757,75.781,75.732,75.732,42200000.0
2009-06-17 01:54:00,75.682,75.727,75.682,75.727,19400000.0
2009-06-17 01:55:00,75.72,75.736,75.625,75.625,29200000.0
2009-06-17 01:56:00,75.627,75.664,75.617,75.617,33800000.0
2009-06-17 01:57:00,75.618,75.639,75.601,75.623,12200000.0
2009-06-17 01:58:00,75.67,75.671,75.642,75.648,39400000.0
2009-06-17 01:59:00,75.62,75.659,75.61,75.634,22400000.0
2009-06-17 02:00:00,75.635,75.635,75.625,75.625,10000000.0
2009-06-17 02:01:00,75.61,75.724,75.602,75.724,14000000.0
2009-06-17 02:02:00,75.785,75.807,75.731,75.797,13000000.0
2009-06-17 02:03:00,75.787,75.868,75.779,75.853,64400001.0
2009-06-17 02:04:00,75.875,75.899,75.854,75.892,23600000.0
2009-06-17 02:05:00,75.91,76.003,75.888,75.998,8800000.0
2009-06-17 02:06:00,75.993,76.009,75.964,75.989,17200000.0
2009-06-17 02:07:00,76.005,76.015,75.97,76.014,7600000.0
2009-06-17 02:08:00,76.014,76.177,76.014,76.177,11800000.0
2009-06-17 02:09:00,76.143,76.146,76.092,76.092,22000000.0
2009-06-17 02:10:00,76.097,76.103,76.06,76.066,10400000.0
2009-06-17 02:11:00,76.092,76.092,76.066,76.092,15000000.0
2009-06-17 02:12:00,76.087,76.095,76.052,76.075,30400000.0
2009-06-17 02:13:00,76.087,76.345,76.087,76.337,22000000.0
2009-06-17 02:14:00,76.346,76.346,76.264,76.268,20800000.0
2009-06-17 02:15:00,76.259,76.321,76.251,76.261,28000001.0
2009-06-17 02:16:00,76.248,76.269,76.235,76.237,16200000.0
2009-06-17 02:17:00,76.243,76.247,76.153,76.156,51200000.0
2009-06-17 02:18:00,76.177,76.202,76.175,76.202,27800000.0
2009-06-17 02:19:00,76.205,76.276,76.205,76.273,16800000.0
2009-06-17 02:20:00,76.285,76.285,76.234,76.234,18400000.0
2009-06-17 02:21:00,76.241,76.314,76.238,76.31,28400000.0
2009-06-17 02:22:00,76.296,76.324,76.287,76.297,18600000.0
2009-06-17 02:23:00,76.297,76.318,76.28,76.296,43000000.0
2009-06-17 02:24:00,76.301,76.374,76.301,76.374,7000000.0
2009-06-17 02:25:00,76.383,76.434,76.374,76.415,33000000.0
2009-06-17 02:26:00,76.405,76.432,76.384,76.429,16200000.0
2009-06-17 02:27:00,76.438,76.438,76.353,76.353,4800000.0
2009-06-17 02:28:00,76.375,76.381,76.336,76.35,32600000.0
2009-06-17 02:29:00,76.345,76.373,76.323,76.373,29800000.0
2009-06-17 02:30:00,76.368,76.428,76.359,76.421,20600000.0
2009-06-17 02:31:00,76.422,76.433,76.397,76.422,24200000.0
2009-06-17 02:32:00,76.435,76.455,76.425,76.427,15400000.0
2009-06-17 02:33:00,76.435,76.462,76.429,76.457,25400000.0
2009-06-17 02:34:00,76.444,76.54,76.444,76.53,23800000.0
2009-06-17 02:35:00,76.53,76.533,76.465,76.502,35200000.0
2009-06-17 02:36:00,76.463,76.577,76.463,76.577,16600000.0
2009-06-17 02:37:00,76.624,76.641,76.589,76.589,40400000.0
2009-06-17 02:38:00,76.603,76.63,76.601,76.615,16000000.0
2009-06-17 02:39:00,76.6,76.611,76.587,76.589,18400000.0
2009-06-17 02:40:00,76.56,76.598,76.56,76.581,19200000.0
2009-06-17 02:41:00,76.593,76.593,76.54,76.543,39400000.0
2009-06-17 02:42:00,76.493,76.543,76.492,76.505,27000000.0
2009-06-17 02:43:00,76.505,76.515,76.467,76.467,32000000.0
2009-06-17 02:44:00,76.443,76.472,76.435,76.451,13200000.0
2009-06-17 02:45:00,76.452,76.454,76.363,76.373,15400000.0
2009-06-17 02:46:00,76.362,76.362,76.302,76.305,12000000.0
2009-06-17 02:47:00,76.308,76.363,76.297,76.362,28400000.0
2009-06-17 02:48:00,76.359,76.38,76.334,76.334,16400000.0
2009-06-17 02:49:00,76.337,76.36,76.329,76.353,15200000.0
2009-06-17 02:50:00,76.345,76.349,76.32,76.336,20800000.0
2009-06-17 02:51:00,76.356,76.388,76.337,76.388,19600000.0
2009-06-17 02:52:00,76.405,76.407,76.384,76.395,36200000.0
2009-06-17 02:53:00,76.39,76.425,76.372,76.409,15600000.0
2009-06-17 02:54:00,76.425,76.429,76.323,76.333,21200000.0
2009-06-17 02:55:00,76.322,76.336,76.296,76.297,14400000.0
2009-06-17 02:56:00,76.28,76.323,76.274,76.291,38600000.0
2009-06-17 02:57:00,76.297,76.309,76.281,76.287,50000000.0
2009-06-17 02:58:00,76.317,76.349,76.312,76.349,13800000.0
2009-06-17 02:59:00,76.352,76.353,76.304,76.305,29600000.0
2009-06-17 03:00:00,76.325,76.328,76.278,76.283,38400000.0
2009-06-17 03:01:00,76.258,76.272,76.209,76.213,46800000.0
2009-06-17 03:02:00,76.262,76.273,76.239,76.273,22600000.0
2009-06-17 03:03:00,76.259,76.28,76.247,76.254,13400000.0
2009-06-17 03:04:00,76.243,76.248,76.234,76.241,12800000.0
2009-06-17 03:05:00,76.252,76.252,76.198,76.198,16000000.0
2009-06-17 03:06:00,76.213,76.303,76.213,76.303,8800000.0
2009-06-17 03:07:00,76.303,76.308,76.251,76.264,20200000.0
2009-06-17 03:08:00,76.241,76.259,76.222,76.259,15400000.0
2009-06-17 03:09:00,76.275,76.275,76.235,76.252,16400000.0
2009-06-17 03:10:00,76.263,76.263,76.167,76.167,20800000.0
2009-06-17 03:11:00,76.147,76.156,76.117,76.145,19400000.0
2009-06-17 03:12:00,76.15,76.186,76.142,76.142,36400000.0
2009-06-17 03:13:00,76.163,76.173,76.15,76.171,36000000.0
2009-06-17 03:14:00,76.122,76.168,76.122,76.147,8000000.0
2009-06-17 03:15:00,76.145,76.145,76.052,76.052,5000000.0
2009-06-17 03:16:00,76.035,76.053,76.004,76.053,33200000.0
2009-06-17 03:17:00,76.067,76.081,76.03,76.062,23600000.0
2009-06-17 03:18:00,76.083,76.14,76.072,76.14,11400000.0
2009-06-17 03:19:00,76.123,76.141,76.095,76.095,15200000.0
2009-06-17 03:20:00,76.095,76.122,76.089,76.119,17400000.0
2009-06-17 03:21:00,76.096,76.126,76.086,76.11,24200000.0
2009-06-17 03:22:00,76.146,76.175,76.11,76.11,38400000.0
2009-06-17 03:23:00,76.137,76.145,76.107,76.107,32000000.0
2009-06-17 03:24:00,76.13,76.166,76.13,76.134,19400000.0
2009-06-17 03:25:00,76.126,76.141,76.113,76.141,30800000.0
2009-06-17 03:26:00,76.121,76.13,76.087,76.099,7000000.0
2009-06-17 03:27:00,76.115,76.118,76.084,76.094,18400000.0
2009-06-17 03:28:00,76.079,76.105,76.079,76.096,23200000.0
2009-06-17 03:29:00,76.112,76.125,76.091,76.108,48000000.0
2009-06-17 03:30:00,76.067,76.096,76.059,76.068,7000000.0
2009-06-17 03:31:00,76.089,76.108,76.055,76.078,34000000.0
2009-06-17 03:32:00,76.088,76.1,76.072,76.085,25000000.0
2009-06-17 03:33:00,76.098,76.142,76.087,76.142,8600000.0
2009-06-17 03:34:00,76.138,76.189,76.129,76.184,7800000.0
2009-06-17 03:35:00,76.153,76.189,76.147,76.189,17200000.0
2009-06-17 03:36:00,76.204,76.225,76.204,76.21,22600000.0
2009-06-17 03:37:00,76.193,76.193,76.173,76.173,17800000.0
2009-06-17 03:38:00,76.181,76.199,76.172,76.184,19600000.0
2009-06-17 03:39:00,76.17,76.183,76.158,76.158,23200000.0
2009-06-17 03:40:00,76.177,76.189,76.163,76.189,37800000.0
2009-06-17 03:41:00,76.188,76.211,76.173,76.21,10600000.0
2009-06-17 03:42:00,76.19,76.192,76.12,76.12,19600000.0
2009-06-17 03:43:00,76.127,76.134,76.112,76.116,20600000.0
2009-06-17 03:44:00,76.086,76.117,76.084,76.113,11000000.0
2009-06-17 03:45:00,76.105,76.112,76.086,76.098,15600000.0
2009-06-17 03:46:00,76.078,76.106,76.061,76.106,21200000.0
2009-06-17 03:47:00,76.118,76.124,76.1,76.1,12600000.0
2009-06-17 03:48:00,76.072,76.112,76.068,76.107,16600000.0
2009-06-17 03:49:00,76.087,76.113,76.079,76.101,13600000.0
2009-06-17 03:50:00,76.106,76.16,76.106,76.127,26400000.0
2009-06-17 03:51:00,76.131,76.146,76.123,76.143,16200000.0
2009-06-17 03:52:00,76.143,76.201,76.143,76.197,24000000.0
2009-06-17 03:53:00,76.196,76.217,76.189,76.189,23000000.0
2009-06-17 03:54:00,76.205,76.23,76.2,76.229,12000000.0
2009-06-17 03:55:00,76.22,76.267,76.22,76.238,17600000.0
2009-06-17 03:56:00,76.258,76.306,76.25,76.298,19800000.0
2009-06-17 03:57:00,76.3,76.35,76.288,76.332,11200000.0
2009-06-17 03:58:00,76.332,76.348,76.32,76.348,22000000.0
2009-06-17 03:59:00,76.349,76.351,76.316,76.347,24800000.0
2009-06-17 04:00:00,76.333,76.363,76.317,76.363,12800000.0
2009-06-17 04:01:00,76.377,76.383,76.356,76.383,36000000.0
2009-06-17 04:02:00,76.368,76.411,76.368,76.409,19200000.0
2009-06-17 04:03:00,76.402,76.468,76.401,76.468,21000000.0
2009-06-17 04:04:00,76.475,76.477,76.413,76.418,13200000.0
2009-06-17 04:05:00,76.43,76.43,76.366,76.402,25400000.0
2009-06-17 04:06:00,76.433,76.435,76.411,76.414,30200000.0
2009-06-17 04:07:00,76.405,76.413,76.358,76.4,14600000.0
2009-06-17 04:08:00,76.362,76.403,76.36,76.403,8000000.0
2009-06-17 04:09:00,76.423,76.423,76.364,76.368,19000000.0
2009-06-17 04:10:00,76.328,76.347,76.302,76.302,14800000.0
2009-06-17 04:11:00,76.321,76.328,76.293,76.293,21000000.0
2009-06-17 04:12:00,76.301,76.306,76.275,76.282,15000000.0
2009-06-17 04:13:00,76.286,76.286,76.235,76.247,9400000.0
2009-06-17 04:14:00,76.206,76.24,76.206,76.236,23000000.0
2009-06-17 04:15:00,76.24,76.25,76.229,76.242,11200000.0
2009-06-17 04:16:00,76.237,76.237,76.214,76.222,12000000.0
2009-06-17 04:17:00,76.225,76.235,76.206,76.216,32000000.0
2009-06-17 04:18:00,76.238,76.288,76.231,76.288,10000000.0
2009-06-17 04:19:00,76.299,76.306,76.286,76.306,39600000.0
2009-06-17 04:20:00,76.304,76.354,76.304,76.324,21200000.0
2009-06-17 04:21:00,76.327,76.342,76.307,76.307,20600000.0
2009-06-17 04:22:00,76.305,76.335,76.302,76.32,20200000.0
2009-06-17 04:23:00,76.335,76.335,76.307,76.324,24600000.0
2009-06-17 04:24:00,76.308,76.32,76.269,76.278,15600000.0
2009-06-17 04:25:00,76.28,76.328,76.28,76.305,10000000.0
2009-06-17 04:26:00,76.334,76.354,76.317,76.339,15000000.0
2009-06-17 04:27:00,76.333,76.341,76.312,76.325,13200000.0
2009-06-17 04:28:00,76.307,76.318,76.292,76.31,41200000.0
2009-06-17 04:29:00,76.315,76.331,76.293,76.293,12000000.0
2009-06-17 04:30:00,76.318,76.343,76.31,76.325,29200000.0
2009-06-17 04:31:00,76.313,76.322,76.293,76.317,14400000.0
2009-06-17 04:32:00,76.297,76.327,76.297,76.303,12600000.0
2009-06-17 04:33:00,76.293,76.324,76.285,76.324,15000000.0
2009-06-17 04:34:00,76.312,76.315,76.302,76.307,18000000.0
2009-06-17 04:35:00,76.325,76.326,76.297,76.297,56599998.0
2009-06-17 04:36:00,76.315,76.315,76.298,76.298,17200000.0
2009-06-17 04:37:00,76.285,76.304,76.284,76.295,45000000.0
2009-06-17 04:38:00,76.268,76.314,76.268,76.314,7600000.0
2009-06-17 04:39:00,76.3,76.358,76.3,76.329,18400000.0
2009-06-17 04:40:00,76.344,76.357,76.323,76.34,8000000.0
2009-06-17 04:41:00,76.336,76.336,76.29,76.29,23200000.0
2009-06-17 04:42:00,76.276,76.299,76.276,76.286,14000000.0
2009-06-17 04:43:00,76.29,76.303,76.29,76.293,28800000.0
2009-06-17 04:44:00,76.28,76.291,76.268,76.268,35200000.0
2009-06-17 04:45:00,76.262,76.279,76.221,76.24,43800000.0
2009-06-17 04:46:00,76.256,76.266,76.241,76.244,15800000.0
2009-06-17 04:47:00,76.268,76.293,76.247,76.293,6200000.0
2009-06-17 04:48:00,76.294,76.294,76.267,76.274,36200000.0
2009-06-17 04:49:00,76.282,76.292,76.254,76.292,20000000.0
2009-06-17 04:50:00,76.27,76.282,76.256,76.269,15800000.0
2009-06-17 04:51:00,76.266,76.284,76.255,76.265,20600000.0
2009-06-17 04:52:00,76.258,76.273,76.25,76.27,25200000.0
2009-06-17 04:53:00,76.248,76.262,76.245,76.25,35400000.0
2009-06-17 04:54:00,76.23,76.233,76.194,76.203,23000000.0
2009-06-17 04:55:00,76.18,76.197,76.17,76.197,60400000.0
2009-06-17 04:56:00,76.175,76.204,76.175,76.202,20600000.0
2009-06-17 04:57:00,76.227,76.244,76.196,76.239,14200000.0
2009-06-17 04:58:00,76.215,76.239,76.209,76.224,11800000.0
2009-06-17 04:59:00,76.258,76.26,76.207,76.207,43800000.0
2009-06-17 05:00:00,76.175,76.262,76.175,76.222,103200000.0
2009-06-17 05:01:00,76.239,76.239,76.216,76.229,57600000.0
2009-06-17 05:02:00,76.203,76.21,76.184,76.2,15600000.0
2009-06-17 05:03:00,76.181,76.211,76.175,76.211,31600000.0
2009-06-17 05:04:00,76.179,76.192,76.139,76.163,52000000.0
2009-06-17 05:05:00,76.172,76.18,76.136,76.164,42200000.0
2009-06-17 05:06:00,76.176,76.2,76.174,76.197,32000001.0
2009-06-17 05:07:00,76.203,76.204,76.165,76.179,17200000.0
2009-06-17 05:08:00,76.192,76.203,76.127,76.147,91800000.0
2009-06-17 05:09:00,76.153,76.161,76.129,76.129,74000001.0
2009-06-17 05:10:00,76.145,76.188,76.14,76.188,29999999.0
2009-06-17 05:11:00,76.194,76.219,76.169,76.178,62799999.0
2009-06-17 05:12:00,76.177,76.232,76.177,76.232,19200000.0
2009-06-17 05:13:00,76.23,76.23,76.213,76.214,13000000.0
2009-06-17 05:14:00,76.183,76.195,76.162,76.17,10600000.0
2009-06-17 05:15:00,76.18,76.185,76.159,76.185,31000000.0
2009-06-17 05:16:00,76.168,76.208,76.168,76.193,56000000.0
2009-06-17 05:17:00,76.21,76.221,76.187,76.208,24200000.0
2009-06-17 05:18:00,76.229,76.231,76.189,76.209,26400000.0
2009-06-17 05:19:00,76.22,76.231,76.204,76.213,70000000.0
2009-06-17 05:20:00,76.222,76.224,76.154,76.218,46400000.0
2009-06-17 05:21:00,76.211,76.221,76.201,76.218,32600000.0
2009-06-17 05:22:00,76.204,76.231,76.204,76.22,18000000.0
2009-06-17 05:23:00,76.225,76.225,76.203,76.21,65600000.0
2009-06-17 05:24:00,76.214,76.214,76.184,76.191,137199999.0
2009-06-17 05:25:00,76.194,76.211,76.182,76.209,41400000.0
2009-06-17 05:26:00,76.173,76.22,76.173,76.2,47200000.0
2009-06-17 05:27:00,76.201,76.212,76.193,76.205,26600000.0
2009-06-17 05:28:00,76.205,76.229,76.205,76.227,25000000.0
2009-06-17 05:29:00,76.208,76.219,76.172,76.219,23200000.0
2009-06-17 05:30:00,76.217,76.249,76.217,76.232,8000000.0
2009-06-17 05:31:00,76.261,76.263,76.223,76.223,11000000.0
2009-06-17 05:32:00,76.2,76.216,76.195,76.21,27600000.0
2009-06-17 05:33:00,76.2,76.23,76.195,76.229,30200000.0
2009-06-17 05:34:00,76.228,76.245,76.219,76.245,30600000.0
2009-06-17 05:35:00,76.264,76.269,76.238,76.249,22600000.0
2009-06-17 05:36:00,76.246,76.27,76.246,76.267,12200000.0
2009-06-17 05:37:00,76.271,76.282,76.254,76.254,16200000.0
2009-06-17 05:38:00,76.236,76.296,76.236,76.294,30400000.0
2009-06-17 05:39:00,76.305,76.309,76.284,76.295,25200000.0
2009-06-17 05:40:00,76.289,76.292,76.272,76.292,18800000.0
2009-06-17 05:41:00,76.3,76.304,76.284,76.302,19800000.0
2009-06-17 05:42:00,76.281,76.374,76.281,76.374,16600000.0
2009-06-17 05:43:00,76.378,76.41,76.367,76.402,22000000.0
2009-06-17 05:44:00,76.366,76.436,76.366,76.436,36200000.0
2009-06-17 05:45:00,76.445,76.459,76.422,76.447,35400000.0
2009-06-17 05:46:00,76.455,76.469,76.423,76.463,44600000.0
2009-06-17 05:47:00,76.45,76.463,76.41,76.449,27800000.0
2009-06-17 05:48:00,76.413,76.45,76.413,76.438,35200000.0
2009-06-17 05:49:00,76.451,76.456,76.428,76.439,30600000.0
2009-06-17 05:50:00,76.431,76.456,76.407,76.446,24800000.0
2009-06-17 05:51:00,76.438,76.523,76.435,76.523,9600000.0
2009-06-17 05:52:00,76.503,76.566,76.493,76.566,25400000.0
2009-06-17 05:53:00,76.555,76.673,76.555,76.67,17400000.0
2009-06-17 05:54:00,76.673,76.673,76.565,76.582,24800000.0
2009-06-17 05:55:00,76.593,76.613,76.56,76.588,51600001.0
2009-06-17 05:56:00,76.619,76.623,76.593,76.593,15600000.0
2009-06-17 05:57:00,76.602,76.608,76.597,76.606,36400000.0
2009-06-17 05:58:00,76.62,76.624,76.591,76.598,13600000.0
2009-06-17 05:59:00,76.575,76.606,76.511,76.539,64000000.0
2009-06-17 06:00:00,76.533,76.564,76.506,76.544,109600000.0
2009-06-17 06:01:00,76.538,76.581,76.518,76.571,63600000.0
2009-06-17 06:02:00,76.572,76.603,76.569,76.587,48200000.0
2009-06-17 06:03:00,76.578,76.583,76.527,76.527,23800000.0
2009-06-17 06:04:00,76.552,76.581,76.548,76.569,45000000.0
2009-06-17 06:05:00,76.573,76.573,76.54,76.54,30000000.0
2009-06-17 06:06:00,76.563,76.592,76.551,76.579,97600000.0
2009-06-17 06:07:00,76.584,76.629,76.565,76.617,61400000.0
2009-06-17 06:08:00,76.607,76.662,76.607,76.644,57000000.0
2009-06-17 06:09:00,76.661,76.697,76.647,76.696,44600000.0
2009-06-17 06:10:00,76.686,76.715,76.68,76.695,59600000.0
2009-06-17 06:11:00,76.687,76.691,76.649,76.664,47400000.0
2009-06-17 06:12:00,76.643,76.695,76.643,76.689,63800000.0
2009-06-17 06:13:00,76.682,76.71,76.654,76.674,90000000.0
2009-06-17 06:14:00,76.675,76.705,76.673,76.693,26400000.0
2009-06-17 06:15:00,76.692,76.695,76.663,76.69,34400000.0
2009-06-17 06:16:00,76.69,76.706,76.678,76.7,122800000.0
2009-06-17 06:17:00,76.695,76.699,76.671,76.671,37600000.0
2009-06-17 06:18:00,76.665,76.674,76.636,76.655,43800000.0
2009-06-17 06:19:00,76.645,76.657,76.622,76.64,122400000.0
2009-06-17 06:20:00,76.615,76.645,76.615,76.631,144800000.0
2009-06-17 06:21:00,76.615,76.624,76.583,76.583,121800000.0
2009-06-17 06:22:00,76.604,76.656,76.594,76.646,113400000.0
2009-06-17 06:23:00,76.633,76.661,76.625,76.657,19200000.0
2009-06-17 06:24:00,76.627,76.64,76.619,76.619,8800000.0
2009-06-17 06:25:00,76.643,76.662,76.637,76.64,72000000.0
2009-06-17 06:26:00,76.641,76.66,76.623,76.627,97800000.0
2009-06-17 06:27:00,76.633,76.641,76.59,76.612,43200000.0
2009-06-17 06:28:00,76.616,76.649,76.609,76.623,55000000.0
2009-06-17 06:29:00,76.61,76.631,76.61,76.618,179400000.0
2009-06-17 06:30:00,76.609,76.673,76.609,76.665,198400000.0
2009-06-17 06:31:00,76.661,76.675,76.637,76.663,102200000.0
2009-06-17 06:32:00,76.672,76.689,76.651,76.653,53200000.0
2009-06-17 06:33:00,76.662,76.674,76.653,76.674,125200001.0
2009-06-17 06:34:00,76.659,76.682,76.636,76.668,53200000.0
2009-06-17 06:35:00,76.658,76.681,76.648,76.681,29400000.0
2009-06-17 06:36:00,76.664,76.677,76.618,76.643,42600000.0
2009-06-17 06:37:00,76.613,76.666,76.613,76.666,37200000.0
2009-06-17 06:38:00,76.659,76.659,76.649,76.653,18000000.0
2009-06-17 06:39:00,76.645,76.657,76.603,76.627,60600000.0
2009-06-17 06:40:00,76.657,76.662,76.647,76.66,227200000.0
2009-06-17 06:41:00,76.664,76.674,76.642,76.66,153000000.0
2009-06-17 06:42:00,76.62,76.65,76.601,76.621,87600000.0
2009-06-17 06:43:00,76.615,76.621,76.593,76.607,68000000.0
2009-06-17 06:44:00,76.623,76.65,76.615,76.65,46800000.0
2009-06-17 06:45:00,76.645,76.67,76.636,76.663,58000000.0
2009-06-17 06:46:00,76.63,76.669,76.622,76.657,74000000.0
2009-06-17 06:47:00,76.646,76.654,76.597,76.63,96200000.0
2009-06-17 06:48:00,76.631,76.648,76.617,76.647,45000000.0
2009-06-17 06:49:00,76.638,76.65,76.595,76.595,38400000.0
2009-06-17 06:50:00,76.632,76.65,76.62,76.632,55600000.0
2009-06-17 06:51:00,76.653,76.661,76.631,76.661,60000000.0
2009-06-17 06:52:00,76.624,76.656,76.562,76.586,57200000.0
2009-06-17 06:53:00,76.583,76.589,76.557,76.56,21000000.0
2009-06-17 06:54:00,76.559,76.564,76.538,76.545,27400000.0
2009-06-17 06:55:00,76.53,76.563,76.53,76.547,59000000.0
2009-06-17 06:56:00,76.526,76.561,76.526,76.546,51800000.0
2009-06-17 06:57:00,76.567,76.589,76.551,76.589,126600000.0
2009-06-17 06:58:00,76.584,76.594,76.53,76.535,134000000.0
2009-06-17 06:59:00,76.556,76.563,76.532,76.554,149200001.0
2009-06-17 07:00:00,76.52,76.554,76.503,76.53,82000000.0
2009-06-17 07:01:00,76.514,76.527,76.473,76.493,219000000.0
2009-06-17 07:02:00,76.476,76.49,76.425,76.435,349600000.0
2009-06-17 07:03:00,76.416,76.43,76.38,76.425,97800000.0
2009-06-17 07:04:00,76.433,76.46,76.431,76.433,180200000.0
2009-06-17 07:05:00,76.444,76.461,76.412,76.412,91200000.0
2009-06-17 07:06:00,76.438,76.485,76.422,76.485,109200000.0
2009-06-17 07:07:00,76.472,76.513,76.466,76.487,96399999.0
2009-06-17 07:08:00,76.47,76.496,76.451,76.455,118200000.0
2009-06-17 07:09:00,76.47,76.491,76.458,76.477,59200000.0
2009-06-17 07:10:00,76.47,76.529,76.47,76.527,129400001.0
2009-06-17 07:11:00,76.54,76.556,76.513,76.556,131600000.0
2009-06-17 07:12:00,76.535,76.575,76.535,76.575,130000000.0
2009-06-17 07:13:00,76.569,76.605,76.569,76.578,166200000.0
2009-06-17 07:14:00,76.554,76.629,76.554,76.607,173600000.0
2009-06-17 07:15:00,76.623,76.647,76.6,76.607,48200000.0
2009-06-17 07:16:00,76.603,76.619,76.574,76.574,153400000.0
2009-06-17 07:17:00,76.562,76.578,76.528,76.555,116400000.0
2009-06-17 07:18:00,76.542,76.572,76.53,76.558,65200000.0
2009-06-17 07:19:00,76.564,76.567,76.53,76.551,63400000.0
2009-06-17 07:20:00,76.54,76.549,76.515,76.517,25800000.0
2009-06-17 07:21:00,76.52,76.551,76.501,76.501,125400000.0
2009-06-17 07:22:00,76.536,76.56,76.512,76.56,65400000.0
2009-06-17 07:23:00,76.545,76.552,76.528,76.548,107600000.0
2009-06-17 07:24:00,76.535,76.559,76.527,76.55,61000000.0
2009-06-17 07:25:00,76.56,76.576,76.546,76.566,123400000.0
2009-06-17 07:26:00,76.569,76.598,76.557,76.561,31600000.0
2009-06-17 07:27:00,76.589,76.621,76.573,76.62,157400000.0
2009-06-17 07:28:00,76.636,76.637,76.599,76.629,94000000.0
2009-06-17 07:29:00,76.627,76.687,76.617,76.653,134600000.0
2009-06-17 07:30:00,76.649,76.755,76.649,76.743,64800000.0
2009-06-17 07:31:00,76.757,76.76,76.701,76.714,117000000.0
2009-06-17 07:32:00,76.706,76.736,76.696,76.713,88200000.0
2009-06-17 07:33:00,76.735,76.754,76.709,76.754,102400000.0
2009-06-17 07:34:00,76.718,76.781,76.718,76.776,155400000.0
2009-06-17 07:35:00,76.758,76.769,76.739,76.739,57800000.0
2009-06-17 07:36:00,76.749,76.786,76.726,76.732,83800000.0
2009-06-17 07:37:00,76.752,76.752,76.716,76.717,92000000.0
2009-06-17 07:38:00,76.74,76.74,76.69,76.708,104600000.0
2009-06-17 07:39:00,76.709,76.74,76.675,76.734,66999999.0
2009-06-17 07:40:00,76.74,76.787,76.724,76.786,144000000.0
2009-06-17 07:41:00,76.783,76.795,76.763,76.768,31600000.0
2009-06-17 07:42:00,76.734,76.781,76.714,76.781,47800000.0
2009-06-17 07:43:00,76.777,76.803,76.76,76.77,143400000.0
2009-06-17 07:44:00,76.792,76.807,76.764,76.764,171200000.0
2009-06-17 07:45:00,76.779,76.803,76.759,76.794,123000000.0
2009-06-17 07:46:00,76.786,76.814,76.779,76.812,200199999.0
2009-06-17 07:47:00,76.782,76.8,76.743,76.753,246000000.0
2009-06-17 07:48:00,76.729,76.799,76.729,76.785,119800000.0
2009-06-17 07:49:00,76.791,76.805,76.747,76.747,92600000.0
2009-06-17 07:50:00,76.732,76.799,76.732,76.774,149200000.0
2009-06-17 07:51:00,76.769,76.79,76.729,76.752,122000000.0
2009-06-17 07:52:00,76.738,76.784,76.711,76.772,143800001.0
2009-06-17 07:53:00,76.774,76.83,76.764,76.806,194400000.0
2009-06-17 07:54:00,76.805,76.825,76.764,76.807,60400000.0
2009-06-17 07:55:00,76.813,76.851,76.796,76.813,53400000.0
2009-06-17 07:56:00,76.79,76.836,76.79,76.808,83200000.0
2009-06-17 07:57:00,76.823,76.823,76.778,76.804,126800000.0
2009-06-17 07:58:00,76.81,76.815,76.775,76.775,147600000.0
2009-06-17 07:59:00,76.75,76.76,76.699,76.699,47800000.0
2009-06-17 08:00:00,76.712,76.763,76.685,76.732,157200000.0
2009-06-17 08:01:00,76.743,76.743,76.686,76.686,110600000.0
2009-06-17 08:02:00,76.703,76.723,76.695,76.723,186800000.0
2009-06-17 08:03:00,76.726,76.731,76.711,76.718,82400000.0
2009-06-17 08:04:00,76.695,76.751,76.695,76.741,120800000.0
2009-06-17 08:05:00,76.739,76.762,76.709,76.709,125400000.0
2009-06-17 08:06:00,76.725,76.747,76.721,76.737,26000000.0
2009-06-17 08:07:00,76.75,76.755,76.726,76.75,95800000.0
2009-06-17 08:08:00,76.737,76.753,76.734,76.739,51200000.0
2009-06-17 08:09:00,76.743,76.756,76.743,76.752,61000000.0
2009-06-17 08:10:00,76.724,76.751,76.712,76.742,67800000.0
2009-06-17 08:11:00,76.755,76.825,76.743,76.825,108600000.0
2009-06-17 08:12:00,76.79,76.837,76.752,76.804,97400000.0
2009-06-17 08:13:00,76.844,76.915,76.831,76.894,156400001.0
2009-06-17 08:14:00,76.893,76.921,76.87,76.892,109000000.0
2009-06-17 08:15:00,76.899,76.931,76.877,76.892,91400000.0
2009-06-17 08:16:00,76.925,76.932,76.896,76.92,91600000.0
2009-06-17 08:17:00,76.923,76.966,76.907,76.965,182800000.0
2009-06-17 08:18:00,76.946,77.06,76.946,77.053,188000000.0
2009-06-17 08:19:00,77.04,77.076,77.0,77.0,69400000.0
2009-06-17 08:20:00,77.029,77.05,76.992,77.05,102700000.0
2009-06-17 08:21:00,77.06,77.121,76.959,77.118,153200000.0
2009-06-17 08:22:00,77.107,77.143,77.1,77.135,127800000.0
2009-06-17 08:23:00,77.127,77.149,77.102,77.105,188600000.0
2009-06-17 08:24:00,77.116,77.129,77.058,77.083,112800000.0
2009-06-17 08:25:00,77.079,77.099,77.043,77.075,123600001.0
2009-06-17 08:26:00,77.07,77.124,77.07,77.104,192799998.0
2009-06-17 08:27:00,77.114,77.176,77.074,77.132,241400000.0
2009-06-17 08:28:00,77.162,77.172,77.126,77.14,102000000.0
2009-06-17 08:29:00,77.147,77.232,77.137,77.216,48600000.0
2009-06-17 08:30:00,77.197,77.284,77.179,77.229,78200000.0
2009-06-17 08:31:00,77.227,77.276,77.18,77.197,42000000.0
2009-06-17 08:32:00,77.168,77.194,77.112,77.136,135400000.0
2009-06-17 08:33:00,77.123,77.14,77.096,77.102,81400000.0
2009-06-17 08:34:00,77.133,77.193,77.125,77.191,211400000.0
2009-06-17 08:35:00,77.165,77.188,77.128,77.173,38200000.0
2009-06-17 08:36:00,77.177,77.244,77.17,77.182,91600000.0
2009-06-17 08:37:00,77.177,77.225,77.162,77.197,236199999.0
2009-06-17 08:38:00,77.204,77.234,77.188,77.218,106400000.0
2009-06-17 08:39:00,77.192,77.237,77.173,77.184,87800000.0
2009-06-17 08:40:00,77.197,77.227,77.124,77.16,96400000.0
2009-06-17 08:41:00,77.155,77.193,77.144,77.18,105200000.0
2009-06-17 08:42:00,77.164,77.215,77.147,77.215,146000000.0
2009-06-17 08:43:00,77.208,77.208,77.127,77.168,101800000.0
2009-06-17 08:44:00,77.147,77.184,77.138,77.16,89400000.0
2009-06-17 08:45:00,77.158,77.179,77.119,77.132,139200000.0
2009-06-17 08:46:00,77.098,77.173,77.095,77.113,182800000.0
2009-06-17 08:47:00,77.102,77.124,77.034,77.034,100800000.0
2009-06-17 08:48:00,77.056,77.084,77.008,77.048,195200000.0
2009-06-17 08:49:00,77.039,77.114,77.031,77.096,105200000.0
2009-06-17 08:50:00,77.102,77.141,77.055,77.141,152400000.0
2009-06-17 08:51:00,77.141,77.197,77.119,77.182,82200000.0
2009-06-17 08:52:00,77.16,77.204,77.149,77.183,82800000.0
2009-06-17 08:53:00,77.183,77.208,77.15,77.202,121000000.0
2009-06-17 08:54:00,77.206,77.238,77.175,77.231,141600000.0
2009-06-17 08:55:00,77.22,77.247,77.175,77.175,150400000.0
2009-06-17 08:56:00,77.177,77.246,77.175,77.23,111200000.0
2009-06-17 08:57:00,77.218,77.239,77.187,77.21,172000000.0
2009-06-17 08:58:00,77.197,77.245,77.197,77.213,221800000.0
2009-06-17 08:59:00,77.209,77.227,77.177,77.211,256800000.0
2009-06-17 09:00:00,77.186,77.227,77.171,77.223,126200000.0
2009-06-17 09:01:00,77.225,77.225,77.169,77.218,109999999.0
2009-06-17 09:02:00,77.204,77.27,77.193,77.228,75600000.0
2009-06-17 09:03:00,77.225,77.245,77.152,77.172,128000000.0
2009-06-17 09:04:00,77.124,77.175,77.101,77.115,96000000.0
2009-06-17 09:05:00,77.123,77.164,77.096,77.102,73200000.0
2009-06-17 09:06:00,77.105,77.133,77.054,77.123,95800000.0
2009-06-17 09:07:00,77.128,77.128,77.059,77.102,74800000.0
2009-06-17 09:08:00,77.065,77.1,77.048,77.079,25000000.0
2009-06-17 09:09:00,77.083,77.119,77.074,77.106,60800000.0
2009-06-17 09:10:00,77.083,77.12,77.08,77.108,55600000.0
2009-06-17 09:11:00,77.093,77.133,77.054,77.077,55400000.0
2009-06-17 09:12:00,77.034,77.121,76.995,77.006,79400000.0
2009-06-17 09:13:00,76.967,77.014,76.943,76.958,115600000.0
2009-06-17 09:14:00,76.947,76.974,76.894,76.904,101400000.0
2009-06-17 09:15:00,76.91,76.94,76.889,76.893,69200000.0
2009-06-17 09:16:00,76.885,76.93,76.86,76.91,106800000.0
2009-06-17 09:17:00,76.899,76.907,76.85,76.896,93000000.0
2009-06-17 09:18:00,76.875,76.897,76.848,76.896,33400000.0
2009-06-17 09:19:00,76.895,76.945,76.878,76.907,116400000.0
2009-06-17 09:20:00,76.932,76.976,76.905,76.973,233199999.0
2009-06-17 09:21:00,76.962,76.962,76.891,76.907,136600000.0
2009-06-17 09:22:00,76.902,76.923,76.844,76.862,138999999.0
2009-06-17 09:23:00,76.864,76.885,76.813,76.839,299400000.0
2009-06-17 09:24:00,76.835,76.844,76.749,76.752,272000000.0
2009-06-17 09:25:00,76.752,76.8,76.725,76.768,179600000.0
2009-06-17 09:26:00,76.772,76.818,76.742,76.792,90800000.0
2009-06-17 09:27:00,76.789,76.825,76.764,76.809,92000000.0
2009-06-17 09:28:00,76.773,76.878,76.773,76.86,168200000.0
2009-06-17 09:29:00,76.856,76.888,76.819,76.845,113000000.0
2009-06-17 09:30:00,76.828,76.86,76.813,76.838,222200000.0
2009-06-17 09:31:00,76.842,76.889,76.827,76.843,164600000.0
2009-06-17 09:32:00,76.87,76.898,76.808,76.877,50599999.0
2009-06-17 09:33:00,76.875,76.875,76.826,76.839,171800000.0
2009-06-17 09:34:00,76.827,76.883,76.827,76.844,182799999.0
2009-06-17 09:35:00,76.823,76.837,76.771,76.785,160200000.0
2009-06-17 09:36:00,76.78,76.802,76.756,76.781,59600000.0
2009-06-17 09:37:00,76.775,76.831,76.763,76.791,130600000.0
2009-06-17 09:38:00,76.806,76.811,76.772,76.79,186400000.0
2009-06-17 09:39:00,76.813,76.861,76.784,76.861,105200000.0
2009-06-17 09:40:00,76.83,76.885,76.799,76.875,91400000.0
2009-06-17 09:41:00,76.88,76.903,76.877,76.888,231399999.0
2009-06-17 09:42:00,76.852,76.88,76.83,76.866,166000001.0
2009-06-17 09:43:00,76.863,76.868,76.824,76.847,85200000.0
2009-06-17 09:44:00,76.845,76.864,76.837,76.839,95800000.0
2009-06-17 09:45:00,76.845,76.912,76.845,76.893,216999999.0
2009-06-17 09:46:00,76.921,76.98,76.887,76.954,205600000.0
2009-06-17 09:47:00,76.971,77.017,76.955,77.016,157600000.0
2009-06-17 09:48:00,77.005,77.038,76.972,76.977,318600001.0
2009-06-17 09:49:00,76.966,77.038,76.933,76.938,203199999.0
2009-06-17 09:50:00,76.922,76.939,76.881,76.89,197800000.0
2009-06-17 09:51:00,76.905,76.916,76.885,76.893,180400000.0
2009-06-17 09:52:00,76.882,76.932,76.879,76.916,190200000.0
2009-06-17 09:53:00,76.929,76.937,76.889,76.923,296200000.0
2009-06-17 09:54:00,76.93,76.93,76.875,76.91,289200001.0
2009-06-17 09:55:00,76.918,76.957,76.89,76.908,174000000.0
2009-06-17 09:56:00,76.865,76.932,76.865,76.903,240000000.0
2009-06-17 09:57:00,76.892,76.923,76.881,76.909,106000000.0
2009-06-17 09:58:00,76.915,76.92,76.872,76.892,256400000.0
2009-06-17 09:59:00,76.888,76.916,76.851,76.89,197800001.0
2009-06-17 10:00:00,76.867,76.888,76.825,76.848,250600000.0
2009-06-17 10:01:00,76.858,76.886,76.846,76.87,282000000.0
2009-06-17 10:02:00,76.866,76.895,76.824,76.84,352400001.0
2009-06-17 10:03:00,76.786,76.847,76.726,76.73,321000000.0
2009-06-17 10:04:00,76.709,76.774,76.657,76.677,154800000.0
2009-06-17 10:05:00,76.67,76.688,76.585,76.585,184800000.0
2009-06-17 10:06:00,76.557,76.589,76.519,76.586,249199999.0
2009-06-17 10:07:00,76.59,76.599,76.561,76.592,173800000.0
2009-06-17 10:08:00,76.55,76.588,76.537,76.58,236200000.0
2009-06-17 10:09:00,76.58,76.58,76.512,76.515,218800000.0
2009-06-17 10:10:00,76.508,76.564,76.46,76.493,231200000.0
2009-06-17 10:11:00,76.484,76.531,76.479,76.513,191800000.0
2009-06-17 10:12:00,76.519,76.529,76.471,76.495,247600000.0
2009-06-17 10:13:00,76.504,76.578,76.484,76.578,186600000.0
2009-06-17 10:14:00,76.586,76.632,76.563,76.616,171000000.0
2009-06-17 10:15:00,76.62,76.629,76.582,76.585,252600000.0
2009-06-17 10:16:00,76.593,76.614,76.53,76.547,176200000.0
2009-06-17 10:17:00,76.546,76.557,76.479,76.512,275800000.0
2009-06-17 10:18:00,76.478,76.529,76.478,76.523,185200000.0
2009-06-17 10:19:00,76.528,76.571,76.512,76.555,278600000.0
2009-06-17 10:20:00,76.558,76.558,76.494,76.541,137000000.0
2009-06-17 10:21:00,76.542,76.542,76.463,76.474,296000000.0
2009-06-17 10:22:00,76.47,76.5,76.449,76.468,280600000.0
2009-06-17 10:23:00,76.474,76.531,76.445,76.497,302399999.0
2009-06-17 10:24:00,76.477,76.545,76.477,76.503,233199999.0
2009-06-17 10:25:00,76.516,76.553,76.505,76.522,201400001.0
2009-06-17 10:26:00,76.505,76.549,76.496,76.528,178600000.0
2009-06-17 10:27:00,76.537,76.583,76.508,76.583,169400000.0
2009-06-17 10:28:00,76.552,76.588,76.531,76.543,234000000.0
2009-06-17 10:29:00,76.532,76.563,76.502,76.538,154000000.0
2009-06-17 10:30:00,76.533,76.73,76.524,76.678,242400000.0
2009-06-17 10:31:00,76.708,76.719,76.673,76.681,236400000.0
2009-06-17 10:32:00,76.691,76.7,76.641,76.667,161200000.0
2009-06-17 10:33:00,76.672,76.714,76.662,76.714,168800000.0
2009-06-17 10:34:00,76.673,76.724,76.547,76.547,144200000.0
2009-06-17 10:35:00,76.543,76.595,76.538,76.573,243399999.0
2009-06-17 10:36:00,76.597,76.597,76.503,76.53,255799999.0
2009-06-17 10:37:00,76.518,76.581,76.518,76.56,358800000.0
2009-06-17 10:38:00,76.566,76.611,76.471,76.482,285600000.0
2009-06-17 10:39:00,76.453,76.554,76.348,76.408,279200000.0
2009-06-17 10:40:00,76.39,76.398,76.349,76.372,229600000.0
2009-06-17 10:41:00,76.373,76.382,76.256,76.342,196200000.0
2009-06-17 10:42:00,76.326,76.348,76.269,76.28,230200000.0
2009-06-17 10:43:00,76.264,76.353,76.264,76.346,112600000.0
2009-06-17 10:44:00,76.339,76.356,76.309,76.309,204600000.0
2009-06-17 10:45:00,76.309,76.372,76.309,76.343,193400000.0
2009-06-17 10:46:00,76.345,76.386,76.33,76.36,193600001.0
2009-06-17 10:47:00,76.36,76.392,76.341,76.355,175400000.0
2009-06-17 10:48:00,76.368,76.381,76.332,76.374,301200000.0
2009-06-17 10:49:00,76.372,76.387,76.35,76.368,225199999.0
2009-06-17 10:50:00,76.347,76.399,76.347,76.375,145200000.0
2009-06-17 10:51:00,76.376,76.391,76.355,76.385,192200000.0
2009-06-17 10:52:00,76.37,76.452,76.37,76.444,205200000.0
2009-06-17 10:53:00,76.446,76.45,76.406,76.43,100000000.0
2009-06-17 10:54:00,76.438,76.459,76.415,76.435,246800000.0
2009-06-17 10:55:00,76.437,76.454,76.42,76.437,206000000.0
2009-06-17 10:56:00,76.414,76.467,76.414,76.45,182600000.0
2009-06-17 10:57:00,76.458,76.486,76.428,76.45,203399998.0
2009-06-17 10:58:00,76.449,76.467,76.386,76.416,262800000.0
2009-06-17 10:59:00,76.417,76.453,76.397,76.412,313200000.0
2009-06-17 11:00:00,76.412,76.452,76.39,76.438,314600001.0
2009-06-17 11:01:00,76.43,76.438,76.396,76.438,212600000.0
2009-06-17 11:02:00,76.419,76.427,76.371,76.385,195600000.0
2009-06-17 11:03:00,76.37,76.37,76.265,76.294,230600000.0
2009-06-17 11:04:00,76.278,76.349,76.253,76.28,222399999.0
2009-06-17 11:05:00,76.288,76.321,76.27,76.285,124400000.0
2009-06-17 11:06:00,76.264,76.292,76.257,76.287,258200000.0
2009-06-17 11:07:00,76.282,76.331,76.27,76.331,178200000.0
2009-06-17 11:08:00,76.313,76.368,76.31,76.361,170200000.0
2009-06-17 11:09:00,76.37,76.384,76.324,76.347,144800000.0
2009-06-17 11:10:00,76.365,76.384,76.312,76.348,177000001.0
2009-06-17 11:11:00,76.329,76.352,76.272,76.287,260600000.0
2009-06-17 11:12:00,76.273,76.311,76.265,76.285,174100000.0
2009-06-17 11:13:00,76.286,76.308,76.231,76.235,133800000.0
2009-06-17 11:14:00,76.202,76.276,76.202,76.254,212800000.0
2009-06-17 11:15:00,76.267,76.307,76.23,76.287,272800000.0
2009-06-17 11:16:00,76.296,76.32,76.284,76.305,186600000.0
2009-06-17 11:17:00,76.317,76.321,76.289,76.297,219200000.0
2009-06-17 11:18:00,76.312,76.32,76.282,76.29,239400000.0
2009-06-17 11:19:00,76.312,76.325,76.277,76.312,130400000.0
2009-06-17 11:20:00,76.285,76.32,76.285,76.301,138600000.0
2009-06-17 11:21:00,76.311,76.343,76.298,76.334,80000000.0
2009-06-17 11:22:00,76.337,76.339,76.303,76.334,222000000.0
2009-06-17 11:23:00,76.323,76.343,76.302,76.305,206800000.0
2009-06-17 11:24:00,76.275,76.324,76.275,76.307,145599999.0
2009-06-17 11:25:00,76.307,76.32,76.232,76.245,124000000.0
2009-06-17 11:26:00,76.252,76.275,76.185,76.206,109200000.0
2009-06-17 11:27:00,76.207,76.22,76.177,76.192,216800000.0
2009-06-17 11:28:00,76.157,76.2,76.13,76.2,182200000.0
2009-06-17 11:29:00,76.202,76.234,76.189,76.234,177400000.0
2009-06-17 11:30:00,76.235,76.271,76.214,76.259,51200000.0
2009-06-17 11:31:00,76.268,76.296,76.225,76.255,110800000.0
2009-06-17 11:32:00,76.259,76.303,76.242,76.278,146400000.0
2009-06-17 11:33:00,76.289,76.311,76.269,76.306,211000000.0
2009-06-17 11:34:00,76.277,76.308,76.238,76.26,119600000.0
2009-06-17 11:35:00,76.243,76.277,76.242,76.25,222200001.0
2009-06-17 11:36:00,76.243,76.269,76.24,76.25,261399999.0
2009-06-17 11:37:00,76.244,76.253,76.22,76.22,261000000.0
2009-06-17 11:38:00,76.215,76.215,76.164,76.187,178400000.0
2009-06-17 11:39:00,76.17,76.191,76.158,76.172,250200000.0
2009-06-17 11:40:00,76.164,76.165,76.103,76.109,202200001.0
2009-06-17 11:41:00,76.093,76.119,76.024,76.043,260000000.0
2009-06-17 11:42:00,76.022,76.08,76.022,76.049,198799999.0
2009-06-17 11:43:00,76.058,76.124,76.043,76.112,208000000.0
2009-06-17 11:44:00,76.086,76.155,76.086,76.13,224400000.0
2009-06-17 11:45:00,76.142,76.164,76.132,76.14,269800000.0
2009-06-17 11:46:00,76.158,76.175,76.114,76.114,227400000.0
2009-06-17 11:47:00,76.126,76.157,76.075,76.111,218200000.0
2009-06-17 11:48:00,76.083,76.137,76.063,76.128,153000000.0
2009-06-17 11:49:00,76.126,76.144,76.079,76.095,155000000.0
2009-06-17 11:50:00,76.071,76.121,76.064,76.088,253000000.0
2009-06-17 11:51:00,76.073,76.122,76.048,76.077,280800000.0
2009-06-17 11:52:00,76.067,76.12,76.039,76.078,178600000.0
2009-06-17 11:53:00,76.084,76.087,76.028,76.057,181399999.0
2009-06-17 11:54:00,76.042,76.11,76.042,76.086,169600000.0
2009-06-17 11:55:00,76.122,76.176,76.122,76.171,27000000.0
2009-06-17 11:56:00,76.175,76.208,76.156,76.208,51600000.0
2009-06-17 11:57:00,76.215,76.227,76.181,76.203,9200000.0
2009-06-17 11:58:00,76.235,76.266,76.218,76.266,18600000.0
2009-06-17 11:59:00,76.282,76.288,76.257,76.275,11200000.0
2009-06-17 12:00:00,76.263,76.28,76.252,76.259,17400000.0
2009-06-17 12:01:00,76.236,76.236,76.149,76.184,21400000.0
2009-06-17 12:02:00,76.209,76.228,76.12,76.12,48399999.0
2009-06-17 12:03:00,76.116,76.162,76.112,76.14,20200000.0
2009-06-17 12:04:00,76.09,76.12,76.084,76.12,9400000.0
2009-06-17 12:05:00,76.11,76.115,76.077,76.09,20000000.0
2009-06-17 12:06:00,76.092,76.101,76.038,76.093,21600000.0
2009-06-17 12:07:00,76.11,76.115,76.064,76.064,30000000.0
2009-06-17 12:08:00,76.063,76.103,76.059,76.087,25000000.0
2009-06-17 12:09:00,76.077,76.095,76.072,76.086,28400000.0
2009-06-17 12:10:00,76.058,76.101,76.055,76.072,22600000.0
2009-06-17 12:11:00,76.087,76.102,76.07,76.088,26000000.0
2009-06-17 12:12:00,76.103,76.15,76.086,76.15,37200000.0
2009-06-17 12:13:00,76.172,76.184,76.127,76.138,12600000.0
2009-06-17 12:14:00,76.147,76.174,76.146,76.174,24400000.0
2009-06-17 12:15:00,76.199,76.222,76.179,76.222,22800000.0
2009-06-17 12:16:00,76.212,76.252,76.212,76.252,16400000.0
2009-06-17 12:17:00,76.243,76.278,76.233,76.27,28400000.0
2009-06-17 12:18:00,76.26,76.309,76.253,76.309,45999999.0
2009-06-17 12:19:00,76.297,76.305,76.269,76.27,15200000.0
2009-06-17 12:20:00,76.312,76.314,76.24,76.285,44800000.0
2009-06-17 12:21:00,76.279,76.318,76.279,76.296,18400000.0
2009-06-17 12:22:00,76.263,76.357,76.258,76.357,26600000.0
2009-06-17 12:23:00,76.362,76.404,76.35,76.404,15000000.0
2009-06-17 12:24:00,76.397,76.397,76.353,76.372,16400000.0
2009-06-17 12:25:00,76.348,76.385,76.34,76.385,39800001.0
2009-06-17 12:26:00,76.385,76.396,76.366,76.383,12400000.0
2009-06-17 12:27:00,76.378,76.388,76.362,76.372,21000000.0
2009-06-17 12:28:00,76.379,76.395,76.339,76.339,29200000.0
2009-06-17 12:29:00,76.323,76.346,76.315,76.322,12200000.0
2009-06-17 12:30:00,76.273,76.329,76.27,76.304,36400000.0
2009-06-17 12:31:00,76.313,76.319,76.257,76.257,16800000.0
2009-06-17 12:32:00,76.247,76.311,76.246,76.277,13600000.0
2009-06-17 12:33:00,76.242,76.261,76.221,76.243,26800000.0
2009-06-17 12:34:00,76.231,76.269,76.213,76.257,11800000.0
2009-06-17 12:35:00,76.226,76.238,76.205,76.209,33800000.0
2009-06-17 12:36:00,76.165,76.224,76.165,76.2,15200000.0
2009-06-17 12:37:00,76.215,76.235,76.206,76.235,10400000.0
2009-06-17 12:38:00,76.231,76.26,76.209,76.211,13200000.0
2009-06-17 12:39:00,76.177,76.222,76.156,76.197,22400000.0
2009-06-17 12:40:00,76.17,76.182,76.159,76.16,33000000.0
2009-06-17 12:41:00,76.188,76.207,76.166,76.202,61400000.0
2009-06-17 12:42:00,76.203,76.231,76.198,76.228,20000000.0
2009-06-17 12:43:00,76.213,76.259,76.211,76.249,19400000.0
2009-06-17 12:44:00,76.24,76.25,76.21,76.239,33600000.0
2009-06-17 12:45:00,76.233,76.254,76.223,76.243,34000000.0
2009-06-17 12:46:00,76.244,76.25,76.167,76.174,61000000.0
2009-06-17 12:47:00,76.195,76.217,76.169,76.173,16800000.0
2009-06-17 12:48:00,76.16,76.18,76.13,76.14,13200000.0
2009-06-17 12:49:00,76.149,76.165,76.093,76.093,17200000.0
2009-06-17 12:50:00,76.097,76.11,76.068,76.072,8800000.0
2009-06-17 12:51:00,76.065,76.106,76.061,76.106,18000000.0
2009-06-17 12:52:00,76.072,76.091,76.045,76.045,22200000.0
2009-06-17 12:53:00,76.055,76.117,76.053,76.101,12000000.0
2009-06-17 12:54:00,76.065,76.156,76.065,76.14,31000000.0
2009-06-17 12:55:00,76.157,76.183,76.157,76.183,13200000.0
2009-06-17 12:56:00,76.174,76.177,76.134,76.134,23400000.0
2009-06-17 12:57:00,76.138,76.15,76.102,76.105,29200000.0
2009-06-17 12:58:00,76.065,76.119,76.062,76.113,50200000.0
2009-06-17 12:59:00,76.09,76.104,76.032,76.033,34200000.0
2009-06-17 13:00:00,76.052,76.07,76.012,76.056,33400000.0
2009-06-17 13:01:00,76.05,76.061,76.036,76.048,13000000.0
2009-06-17 13:02:00,76.063,76.063,76.023,76.062,11600000.0
2009-06-17 13:03:00,76.03,76.04,76.02,76.02,29200000.0
2009-06-17 13:04:00,76.047,76.054,75.989,76.044,36800000.0
2009-06-17 13:05:00,76.062,76.086,76.054,76.086,28400000.0
2009-06-17 13:06:00,76.087,76.099,76.064,76.087,28000000.0
2009-06-17 13:07:00,76.105,76.11,76.079,76.08,17800000.0
2009-06-17 13:08:00,76.095,76.13,76.091,76.13,21000000.0
2009-06-17 13:09:00,76.133,76.182,76.126,76.18,26599999.0
2009-06-17 13:10:00,76.175,76.195,76.158,76.175,12000000.0
2009-06-17 13:11:00,76.203,76.267,76.203,76.267,8800000.0
2009-06-17 13:12:00,76.21,76.246,76.207,76.235,16800000.0
2009-06-17 13:13:00,76.217,76.255,76.207,76.252,47000000.0
2009-06-17 13:14:00,76.248,76.271,76.235,76.271,20400000.0
2009-06-17 13:15:00,76.26,76.277,76.235,76.275,19000000.0
2009-06-17 13:16:00,76.252,76.291,76.252,76.281,29400000.0
2009-06-17 13:17:00,76.3,76.317,76.27,76.312,17400000.0
2009-06-17 13:18:00,76.285,76.327,76.285,76.311,17800000.0
2009-06-17 13:19:00,76.34,76.361,76.322,76.325,36000000.0
2009-06-17 13:20:00,76.332,76.342,76.291,76.291,20800000.0
2009-06-17 13:21:00,76.282,76.37,76.282,76.354,9600000.0
2009-06-17 13:22:00,76.375,76.415,76.36,76.415,43400000.0
2009-06-17 13:23:00,76.422,76.422,76.308,76.394,18600000.0
2009-06-17 13:24:00,76.387,76.417,76.387,76.417,6000000.0
2009-06-17 13:25:00,76.428,76.428,76.402,76.402,9600000.0
2009-06-17 13:26:00,76.424,76.433,76.385,76.385,25800000.0
2009-06-17 13:27:00,76.397,76.405,76.379,76.389,7600000.0
2009-06-17 13:28:00,76.372,76.394,76.338,76.394,13600000.0
2009-06-17 13:29:00,76.38,76.41,76.367,76.388,17400000.0
2009-06-17 13:30:00,76.378,76.4,76.378,76.4,22400000.0
2009-06-17 13:31:00,76.415,76.424,76.399,76.411,26600000.0
2009-06-17 13:32:00,76.4,76.4,76.363,76.377,14600000.0
2009-06-17 13:33:00,76.377,76.39,76.36,76.363,19200000.0
2009-06-17 13:34:00,76.369,76.382,76.339,76.355,33600000.0
2009-06-17 13:35:00,76.365,76.367,76.318,76.324,23400000.0
2009-06-17 13:36:00,76.302,76.342,76.302,76.34,19400000.0
2009-06-17 13:37:00,76.305,76.328,76.298,76.309,31800000.0
2009-06-17 13:38:00,76.297,76.303,76.265,76.277,25200000.0
2009-06-17 13:39:00,76.3,76.311,76.276,76.281,24000000.0
2009-06-17 13:40:00,76.255,76.309,76.245,76.309,18400000.0
2009-06-17 13:41:00,76.272,76.282,76.236,76.24,21600000.0
2009-06-17 13:42:00,76.242,76.248,76.193,76.193,18600000.0
2009-06-17 13:43:00,76.212,76.231,76.184,76.187,12800000.0
2009-06-17 13:44:00,76.18,76.226,76.171,76.226,16400000.0
2009-06-17 13:45:00,76.181,76.262,76.175,76.262,8000000.0
2009-06-17 13:46:00,76.207,76.239,76.178,76.178,22600000.0
2009-06-17 13:47:00,76.203,76.225,76.123,76.123,29200000.0
2009-06-17 13:48:00,76.114,76.138,76.097,76.125,19600000.0
2009-06-17 13:49:00,76.127,76.172,76.12,76.153,19600000.0
2009-06-17 13:50:00,76.139,76.143,76.058,76.063,40200001.0
2009-06-17 13:51:00,76.078,76.092,76.071,76.09,20600000.0
2009-06-17 13:52:00,76.083,76.099,76.057,76.076,22400000.0
2009-06-17 13:53:00,76.08,76.08,76.033,76.051,41799999.0
2009-06-17 13:54:00,76.012,76.046,75.989,76.011,21200000.0
2009-06-17 13:55:00,75.984,75.988,75.848,75.857,34400000.0
2009-06-17 13:56:00,75.877,75.893,75.843,75.86,32600000.0
2009-06-17 13:57:00,75.919,76.019,75.868,75.87,8200000.0
2009-06-17 13:58:00,75.838,75.862,75.771,75.771,25200000.0
2009-06-17 13:59:00,75.835,75.861,75.803,75.861,5000000.0
2009-06-17 14:00:00,75.863,76.01,75.857,76.01,28000000.0
2009-06-17 14:01:00,75.998,76.017,75.955,76.017,20000000.0
2009-06-17 14:02:00,75.993,76.019,75.988,76.018,44400000.0
2009-06-17 14:03:00,76.023,76.024,75.938,75.982,43800000.0
2009-06-17 14:04:00,75.995,75.997,75.921,75.927,14400000.0
2009-06-17 14:05:00,75.913,75.984,75.909,75.984,9400000.0
2009-06-17 14:06:00,75.984,75.984,75.933,75.979,20800000.0
2009-06-17 14:07:00,75.957,75.967,75.922,75.922,14000000.0
2009-06-17 14:08:00,75.94,75.992,75.936,75.992,25200000.0
2009-06-17 14:09:00,75.975,75.998,75.962,75.984,24400000.0
2009-06-17 14:10:00,75.958,75.979,75.945,75.947,25200000.0
2009-06-17 14:11:00,75.925,75.982,75.92,75.972,24000000.0
2009-06-17 14:12:00,75.985,75.99,75.958,75.99,26200000.0
2009-06-17 14:13:00,75.999,76.01,75.98,76.01,33800000.0
2009-06-17 14:14:00,76.0,76.036,75.994,76.034,17200000.0
2009-06-17 14:15:00,76.013,76.042,76.005,76.023,19000000.0
2009-06-17 14:16:00,75.978,76.027,75.978,75.995,29200000.0
2009-06-17 14:17:00,75.993,76.047,75.993,76.009,40400000.0
2009-06-17 14:18:00,75.99,76.039,75.987,76.032,33400000.0
2009-06-17 14:19:00,76.037,76.046,76.01,76.01,14400000.0
2009-06-17 14:20:00,75.995,76.013,75.979,76.013,13800000.0
2009-06-17 14:21:00,76.008,76.07,76.005,76.053,21800000.0
2009-06-17 14:22:00,76.057,76.07,76.045,76.058,21400000.0
2009-06-17 14:23:00,76.062,76.091,76.053,76.091,24000000.0
2009-06-17 14:24:00,76.111,76.131,76.073,76.127,40000000.0
2009-06-17 14:25:00,76.151,76.171,76.138,76.171,30800000.0
2009-06-17 14:26:00,76.155,76.184,76.155,76.177,16800000.0
2009-06-17 14:27:00,76.178,76.202,76.175,76.175,23000000.0
2009-06-17 14:28:00,76.168,76.196,76.148,76.196,12200000.0
2009-06-17 14:29:00,76.177,76.181,76.118,76.137,11200000.0
2009-06-17 14:30:00,76.11,76.151,76.064,76.151,14000000.0
2009-06-17 14:31:00,76.189,76.197,76.155,76.189,31000000.0
2009-06-17 14:32:00,76.193,76.209,76.165,76.169,17200000.0
2009-06-17 14:33:00,76.138,76.18,76.092,76.092,11000000.0
2009-06-17 14:34:00,76.078,76.101,76.026,76.043,11400000.0
2009-06-17 14:35:00,76.067,76.074,76.008,76.019,14000000.0
2009-06-17 14:36:00,76.005,76.028,75.985,76.02,30800000.0
2009-06-17 14:37:00,76.029,76.05,76.004,76.004,18800000.0
2009-06-17 14:38:00,75.961,76.006,75.959,75.978,18200000.0
2009-06-17 14:39:00,75.943,75.963,75.928,75.953,25999999.0
2009-06-17 14:40:00,75.947,75.955,75.926,75.935,24200000.0
2009-06-17 14:41:00,75.923,75.997,75.914,75.997,17400000.0
2009-06-17 14:42:00,75.995,76.009,75.973,76.009,19600000.0
2009-06-17 14:43:00,76.032,76.048,76.016,76.041,38500000.0
2009-06-17 14:44:00,76.05,76.121,76.05,76.116,22600000.0
2009-06-17 14:45:00,76.105,76.187,76.105,76.187,28600000.0
2009-06-17 14:46:00,76.165,76.192,76.134,76.192,46400000.0
2009-06-17 14:47:00,76.207,76.21,76.159,76.183,20200000.0
2009-06-17 14:48:00,76.187,76.233,76.18,76.229,35200001.0
2009-06-17 14:49:00,76.215,76.223,76.188,76.189,13400000.0
2009-06-17 14:50:00,76.161,76.239,76.156,76.239,22200000.0
2009-06-17 14:51:00,76.238,76.293,76.232,76.274,28000000.0
2009-06-17 14:52:00,76.212,76.263,76.187,76.188,18400000.0
2009-06-17 14:53:00,76.173,76.173,76.094,76.097,13000000.0
2009-06-17 14:54:00,76.092,76.126,76.092,76.121,13200000.0
2009-06-17 14:55:00,76.107,76.164,76.103,76.162,21200000.0
2009-06-17 14:56:00,76.122,76.205,76.122,76.183,32200000.0
2009-06-17 14:57:00,76.167,76.214,76.161,76.212,18000000.0
2009-06-17 14:58:00,76.212,76.226,76.2,76.218,44800000.0
2009-06-17 14:59:00,76.203,76.246,76.183,76.212,25800000.0
2009-06-17 15:00:00,76.198,76.214,76.18,76.181,29800000.0
2009-06-17 15:01:00,76.17,76.198,76.146,76.146,20400000.0
2009-06-17 15:02:00,76.09,76.124,76.08,76.094,18000000.0
2009-06-17 15:03:00,76.102,76.125,76.081,76.125,17400000.0
2009-06-17 15:04:00,76.13,76.132,76.015,76.022,27800000.0
2009-06-17 15:05:00,75.991,75.991,75.849,75.876,14600000.0
2009-06-17 15:06:00,75.9,75.906,75.841,75.85,25600000.0
2009-06-17 15:07:00,75.843,75.88,75.843,75.88,19200000.0
2009-06-17 15:08:00,75.893,75.893,75.835,75.837,20400000.0
2009-06-17 15:09:00,75.818,75.826,75.788,75.805,15800000.0
2009-06-17 15:10:00,75.768,75.827,75.768,75.794,36600000.0
2009-06-17 15:11:00,75.815,75.832,75.782,75.786,13800000.0
2009-06-17 15:12:00,75.785,75.802,75.774,75.793,9200000.0
2009-06-17 15:13:00,75.807,75.865,75.807,75.856,44200000.0
2009-06-17 15:14:00,75.877,75.886,75.826,75.834,22600000.0
2009-06-17 15:15:00,75.823,75.849,75.802,75.811,9600000.0
2009-06-17 15:16:00,75.792,75.804,75.719,75.723,32800000.0
2009-06-17 15:17:00,75.722,75.727,75.702,75.702,11000000.0
2009-06-17 15:18:00,75.68,75.694,75.613,75.642,23000000.0
2009-06-17 15:19:00,75.622,75.655,75.604,75.61,58200000.0
2009-06-17 15:20:00,75.567,75.605,75.562,75.598,12600000.0
2009-06-17 15:21:00,75.62,75.684,75.61,75.684,18000000.0
2009-06-17 15:22:00,75.717,75.736,75.676,75.736,16600000.0
2009-06-17 15:23:00,75.755,75.756,75.714,75.714,30800000.0
2009-06-17 15:24:00,75.737,75.74,75.671,75.732,41000000.0
2009-06-17 15:25:00,75.73,75.741,75.701,75.741,23400000.0
2009-06-17 15:26:00,75.73,75.773,75.72,75.773,27000000.0
2009-06-17 15:27:00,75.789,75.813,75.776,75.813,11200000.0
2009-06-17 15:28:00,75.78,75.818,75.778,75.818,28200000.0
2009-06-17 15:29:00,75.85,75.866,75.816,75.859,21400000.0
2009-06-17 15:30:00,75.833,75.925,75.833,75.921,20400000.0
2009-06-17 15:31:00,75.943,75.962,75.916,75.962,21800000.0
2009-06-17 15:32:00,75.96,75.971,75.898,75.898,16600000.0
2009-06-17 15:33:00,75.893,75.953,75.883,75.953,19200000.0
2009-06-17 15:34:00,75.93,75.966,75.905,75.956,16000000.0
2009-06-17 15:35:00,75.967,75.976,75.919,75.969,15000000.0
2009-06-17 15:36:00,75.942,75.964,75.928,75.928,11000000.0
2009-06-17 15:37:00,75.954,75.964,75.913,75.954,26600000.0
2009-06-17 15:38:00,75.962,75.979,75.935,75.935,24800000.0
2009-06-17 15:39:00,75.917,75.993,75.917,75.977,17400000.0
2009-06-17 15:40:00,75.977,75.985,75.916,75.933,31800000.0
2009-06-17 15:41:00,75.915,75.947,75.878,75.878,48400000.0
2009-06-17 15:42:00,75.858,75.892,75.811,75.817,11400000.0
2009-06-17 15:43:00,75.834,75.834,75.767,75.767,4000000.0
2009-06-17 15:44:00,75.755,75.797,75.743,75.78,33000000.0
2009-06-17 15:45:00,75.782,75.796,75.754,75.754,9800000.0
2009-06-17 15:46:00,75.75,75.826,75.744,75.819,9200000.0
2009-06-17 15:47:00,75.845,75.848,75.79,75.838,23000000.0
2009-06-17 15:48:00,75.84,75.889,75.84,75.859,19800000.0
2009-06-17 15:49:00,75.818,75.841,75.788,75.788,21400000.0
2009-06-17 15:50:00,75.766,75.796,75.755,75.767,12200000.0
2009-06-17 15:51:00,75.774,75.815,75.774,75.78,6800000.0
2009-06-17 15:52:00,75.765,75.784,75.747,75.754,24000000.0
2009-06-17 15:53:00,75.738,75.778,75.726,75.775,24000000.0
2009-06-17 15:54:00,75.752,75.771,75.72,75.72,13000000.0
2009-06-17 15:55:00,75.73,75.737,75.693,75.695,22200000.0
2009-06-17 15:56:00,75.645,75.703,75.624,75.646,9200000.0
2009-06-17 15:57:00,75.665,75.702,75.625,75.702,56800000.0
2009-06-17 15:58:00,75.682,75.695,75.655,75.66,27200000.0
2009-06-17 15:59:00,75.683,75.683,75.613,75.615,7000000.0
2009-06-17 16:00:00,75.625,75.642,75.589,75.592,14000000.0
2009-06-17 16:01:00,75.597,75.601,75.549,75.562,27600000.0
2009-06-17 16:02:00,75.538,75.557,75.525,75.553,31000000.0
2009-06-17 16:03:00,75.548,75.56,75.529,75.548,20800000.0
2009-06-17 16:04:00,75.554,75.573,75.528,75.551,11600000.0
2009-06-17 16:05:00,75.565,75.618,75.556,75.583,73599998.0
2009-06-17 16:06:00,75.563,75.638,75.557,75.636,29200000.0
2009-06-17 16:07:00,75.66,75.684,75.62,75.684,40400000.0
2009-06-17 16:08:00,75.666,75.78,75.666,75.78,14000000.0
2009-06-17 16:09:00,75.774,75.792,75.757,75.786,23000000.0
2009-06-17 16:10:00,75.792,75.815,75.786,75.802,26000000.0
2009-06-17 16:11:00,75.805,75.808,75.772,75.789,22000000.0
2009-06-17 16:12:00,75.82,75.83,75.792,75.81,8800000.0
2009-06-17 16:13:00,75.811,75.811,75.774,75.794,8000000.0
2009-06-17 16:14:00,75.77,75.815,75.754,75.787,12800000.0
2009-06-17 16:15:00,75.807,75.819,75.78,75.809,25800000.0
2009-06-17 16:16:00,75.805,75.807,75.759,75.771,36400000.0
2009-06-17 16:17:00,75.759,75.799,75.752,75.762,18600000.0
2009-06-17 16:18:00,75.735,75.771,75.719,75.725,47800000.0
2009-06-17 16:19:00,75.739,75.769,75.731,75.769,14600000.0
2009-06-17 16:20:00,75.75,75.75,75.643,75.686,15600000.0
2009-06-17 16:21:00,75.709,75.727,75.698,75.727,23400000.0
2009-06-17 16:22:00,75.707,75.749,75.706,75.732,12200000.0
2009-06-17 16:23:00,75.742,75.75,75.695,75.695,29000000.0
2009-06-17 16:24:00,75.675,75.698,75.643,75.651,21400000.0
2009-06-17 16:25:00,75.608,75.677,75.599,75.629,10800000.0
2009-06-17 16:26:00,75.599,75.615,75.554,75.554,8600000.0
2009-06-17 16:27:00,75.583,75.598,75.52,75.533,27000000.0
2009-06-17 16:28:00,75.492,75.523,75.478,75.511,24000000.0
2009-06-17 16:29:00,75.502,75.563,75.499,75.56,49600000.0
2009-06-17 16:30:00,75.545,75.545,75.485,75.489,28000000.0
2009-06-17 16:31:00,75.515,75.515,75.398,75.406,18800000.0
2009-06-17 16:32:00,75.408,75.446,75.395,75.412,15400000.0
2009-06-17 16:33:00,75.432,75.446,75.418,75.438,18800000.0
2009-06-17 16:34:00,75.44,75.444,75.407,75.41,36800000.0
2009-06-17 16:35:00,75.432,75.451,75.404,75.449,25800000.0
2009-06-17 16:36:00,75.448,75.453,75.426,75.436,41000000.0
2009-06-17 16:37:00,75.403,75.454,75.396,75.447,37800000.0
2009-06-17 16:38:00,75.441,75.462,75.423,75.433,27599999.0
2009-06-17 16:39:00,75.422,75.422,75.352,75.359,11000000.0
2009-06-17 16:40:00,75.36,75.367,75.331,75.363,20400000.0
2009-06-17 16:41:00,75.378,75.4,75.362,75.381,11000000.0
2009-06-17 16:42:00,75.355,75.392,75.351,75.365,25000000.0
2009-06-17 16:43:00,75.371,75.371,75.351,75.357,10200000.0
2009-06-17 16:44:00,75.349,75.353,75.3,75.313,21800000.0
2009-06-17 16:45:00,75.297,75.322,75.286,75.293,15200000.0
2009-06-17 16:46:00,75.233,75.268,75.212,75.217,41600000.0
2009-06-17 16:47:00,75.217,75.226,75.173,75.225,45800000.0
2009-06-17 16:48:00,75.242,75.253,75.221,75.253,23200000.0
2009-06-17 16:49:00,75.277,75.277,75.237,75.26,17200000.0
2009-06-17 16:50:00,75.26,75.274,75.238,75.274,41000000.0
2009-06-17 16:51:00,75.269,75.275,75.208,75.267,11000000.0
2009-06-17 16:52:00,75.248,75.284,75.233,75.274,22000000.0
2009-06-17 16:53:00,75.253,75.304,75.243,75.304,22000001.0
2009-06-17 16:54:00,75.288,75.356,75.285,75.333,33400000.0
2009-06-17 16:55:00,75.344,75.349,75.313,75.324,29200000.0
2009-06-17 16:56:00,75.321,75.344,75.303,75.336,13600000.0
2009-06-17 16:57:00,75.335,75.347,75.315,75.327,21800000.0
2009-06-17 16:58:00,75.285,75.325,75.283,75.295,22000000.0
2009-06-17 16:59:00,75.275,75.348,75.273,75.339,30600000.0
2009-06-17 17:00:00,75.31,75.363,75.309,75.359,19000000.0
2009-06-17 17:01:00,75.356,75.448,75.348,75.436,26600000.0
2009-06-17 17:02:00,75.477,75.555,75.452,75.555,13200000.0
2009-06-17 17:03:00,75.545,75.594,75.508,75.577,19000000.0
2009-06-17 17:04:00,75.568,75.631,75.565,75.629,38400000.0
2009-06-17 17:05:00,75.628,75.661,75.614,75.635,32200000.0
2009-06-17 17:06:00,75.625,75.631,75.587,75.587,44000000.0
2009-06-17 17:07:00,75.597,75.6,75.517,75.524,17200000.0
2009-06-17 17:08:00,75.513,75.525,75.5,75.515,28600000.0
2009-06-17 17:09:00,75.512,75.512,75.47,75.474,48200000.0
2009-06-17 17:10:00,75.458,75.48,75.458,75.461,25800000.0
2009-06-17 17:11:00,75.474,75.502,75.471,75.475,17200000.0
2009-06-17 17:12:00,75.5,75.515,75.456,75.461,19000000.0
2009-06-17 17:13:00,75.465,75.477,75.446,75.455,25800000.0
2009-06-17 17:14:00,75.4,75.456,75.382,75.389,18000000.0
2009-06-17 17:15:00,75.407,75.414,75.368,75.378,35000000.0
2009-06-17 17:16:00,75.348,75.373,75.334,75.359,13400000.0
2009-06-17 17:17:00,75.348,75.364,75.337,75.341,16800000.0
2009-06-17 17:18:00,75.35,75.459,75.35,75.459,3000000.0
2009-06-17 17:19:00,75.462,75.522,75.431,75.522,41400000.0
2009-06-17 17:20:00,75.534,75.555,75.51,75.544,40000000.0
2009-06-17 17:21:00,75.572,75.585,75.51,75.51,19800000.0
2009-06-17 17:22:00,75.504,75.544,75.504,75.538,35800000.0
2009-06-17 17:23:00,75.553,75.553,75.505,75.525,16400000.0
2009-06-17 17:24:00,75.528,75.603,75.514,75.602,13000000.0
2009-06-17 17:25:00,75.597,75.611,75.588,75.611,31000000.0
2009-06-17 17:26:00,75.594,75.624,75.594,75.621,16400000.0
2009-06-17 17:27:00,75.625,75.625,75.579,75.586,16600000.0
2009-06-17 17:28:00,75.6,75.6,75.547,75.557,23600000.0
2009-06-17 17:29:00,75.572,75.576,75.48,75.496,35600000.0
2009-06-17 17:30:00,75.514,75.522,75.426,75.454,23400000.0
2009-06-17 17:31:00,75.446,75.446,75.409,75.419,11200000.0
2009-06-17 17:32:00,75.425,75.477,75.425,75.463,11400000.0
2009-06-17 17:33:00,75.471,75.492,75.446,75.464,15800000.0
2009-06-17 17:34:00,75.46,75.524,75.451,75.51,18000000.0
2009-06-17 17:35:00,75.522,75.529,75.465,75.493,39200001.0
2009-06-17 17:36:00,75.493,75.512,75.471,75.481,21800000.0
2009-06-17 17:37:00,75.47,75.483,75.449,75.449,13000000.0
2009-06-17 17:38:00,75.403,75.436,75.397,75.406,10800000.0
2009-06-17 17:39:00,75.385,75.41,75.378,75.394,28400000.0
2009-06-17 17:40:00,75.43,75.44,75.398,75.434,33000000.0
2009-06-17 17:41:00,75.433,75.47,75.426,75.449,34800000.0
2009-06-17 17:42:00,75.414,75.433,75.4,75.418,19000000.0
2009-06-17 17:43:00,75.442,75.457,75.391,75.402,34000000.0
2009-06-17 17:44:00,75.415,75.435,75.381,75.381,26000000.0
2009-06-17 17:45:00,75.368,75.39,75.34,75.361,38600000.0
2009-06-17 17:46:00,75.343,75.385,75.336,75.385,32400000.0
2009-06-17 17:47:00,75.396,75.41,75.335,75.41,16200000.0
2009-06-17 17:48:00,75.402,75.417,75.364,75.396,27800000.0
2009-06-17 17:49:00,75.389,75.391,75.332,75.354,14000000.0
2009-06-17 17:50:00,75.343,75.367,75.325,75.343,38600000.0
2009-06-17 17:51:00,75.322,75.337,75.303,75.309,13400000.0
2009-06-17 17:52:00,75.305,75.348,75.304,75.304,22200000.0
2009-06-17 17:53:00,75.312,75.328,75.304,75.32,26400000.0
2009-06-17 17:54:00,75.35,75.368,75.315,75.335,28000000.0
2009-06-17 17:55:00,75.332,75.332,75.272,75.272,7200000.0
2009-06-17 17:56:00,75.258,75.29,75.258,75.28,12600000.0
2009-06-17 17:57:00,75.257,75.343,75.257,75.342,22000000.0
2009-06-17 17:58:00,75.303,75.364,75.299,75.364,9200000.0
2009-06-17 17:59:00,75.34,75.399,75.334,75.395,15600000.0
2009-06-17 18:00:00,75.384,75.488,75.358,75.488,25200000.0
2009-06-17 18:01:00,75.505,75.524,75.456,75.5,60200000.0
2009-06-17 18:02:00,75.498,75.533,75.485,75.519,14000000.0
2009-06-17 18:03:00,75.529,75.542,75.519,75.538,29200000.0
2009-06-17 18:04:00,75.491,75.547,75.484,75.53,32400000.0
2009-06-17 18:05:00,75.552,75.567,75.529,75.553,10600000.0
2009-06-17 18:06:00,75.539,75.59,75.537,75.59,24800000.0
2009-06-17 18:07:00,75.585,75.645,75.583,75.638,19400000.0
2009-06-17 18:08:00,75.631,75.684,75.631,75.671,14000000.0
2009-06-17 18:09:00,75.685,75.744,75.685,75.729,8600000.0
2009-06-17 18:10:00,75.715,75.765,75.712,75.75,11000000.0
2009-06-17 18:11:00,75.723,75.752,75.715,75.74,26000000.0
2009-06-17 18:12:00,75.693,75.722,75.666,75.666,47200000.0
2009-06-17 18:13:00,75.645,75.657,75.636,75.642,27800000.0
2009-06-17 18:14:00,75.617,75.658,75.612,75.655,18800000.0
2009-06-17 18:15:00,75.645,75.682,75.622,75.679,24600000.0
2009-06-17 18:16:00,75.632,75.687,75.627,75.657,18600000.0
2009-06-17 18:17:00,75.663,75.685,75.656,75.68,21000000.0
2009-06-17 18:18:00,75.643,75.69,75.622,75.69,34600000.0
2009-06-17 18:19:00,75.68,75.68,75.633,75.641,23600000.0
2009-06-17 18:20:00,75.635,75.67,75.635,75.651,5000000.0
2009-06-17 18:21:00,75.664,75.685,75.648,75.663,26000000.0
2009-06-17 18:22:00,75.675,75.702,75.65,75.683,21600000.0
2009-06-17 18:23:00,75.695,75.776,75.688,75.776,7800000.0
2009-06-17 18:24:00,75.771,75.834,75.718,75.834,11600000.0
2009-06-17 18:25:00,75.838,75.849,75.814,75.82,40600000.0
2009-06-17 18:26:00,75.807,75.848,75.807,75.837,6200000.0
2009-06-17 18:27:00,75.842,75.842,75.77,75.773,47600001.0
2009-06-17 18:28:00,75.773,75.801,75.765,75.793,47200000.0
2009-06-17 18:29:00,75.761,75.788,75.758,75.775,39600000.0
2009-06-17 18:30:00,75.733,75.767,75.725,75.736,13400000.0
2009-06-17 18:31:00,75.732,75.732,75.677,75.69,26200000.0
2009-06-17 18:32:00,75.669,75.712,75.669,75.707,10000000.0
2009-06-17 18:33:00,75.707,75.707,75.671,75.677,14400000.0
2009-06-17 18:34:00,75.647,75.682,75.647,75.649,9800000.0
2009-06-17 18:35:00,75.665,75.666,75.635,75.665,22600000.0
2009-06-17 18:36:00,75.633,75.683,75.632,75.675,28400000.0
2009-06-17 18:37:00,75.685,75.71,75.675,75.71,19400000.0
2009-06-17 18:38:00,75.732,75.767,75.725,75.763,23800000.0
2009-06-17 18:39:00,75.746,75.771,75.741,75.756,11600000.0
2009-06-17 18:40:00,75.771,75.771,75.703,75.703,28400000.0
2009-06-17 18:41:00,75.682,75.691,75.65,75.673,22200000.0
2009-06-17 18:42:00,75.655,75.72,75.651,75.719,39200000.0
2009-06-17 18:43:00,75.708,75.727,75.7,75.704,11200000.0
2009-06-17 18:44:00,75.692,75.726,75.692,75.7,11600000.0
2009-06-17 18:45:00,75.727,75.737,75.697,75.715,43600000.0
2009-06-17 18:46:00,75.682,75.708,75.668,75.68,10000000.0
2009-06-17 18:47:00,75.663,75.699,75.658,75.699,30200000.0
2009-06-17 18:48:00,75.728,75.774,75.728,75.768,13800000.0
2009-06-17 18:49:00,75.765,75.765,75.696,75.715,30200000.0
2009-06-17 18:50:00,75.684,75.718,75.684,75.695,21200000.0
2009-06-17 18:51:00,75.688,75.688,75.629,75.629,19200000.0
2009-06-17 18:52:00,75.643,75.643,75.599,75.611,9200000.0
2009-06-17 18:53:00,75.6,75.605,75.578,75.578,16600000.0
2009-06-17 18:54:00,75.578,75.578,75.514,75.522,11800000.0
2009-06-17 18:55:00,75.515,75.563,75.499,75.563,16400000.0
2009-06-17 18:56:00,75.527,75.591,75.526,75.591,9600000.0
2009-06-17 18:57:00,75.605,75.627,75.595,75.617,25000000.0
2009-06-17 18:58:00,75.652,75.654,75.63,75.63,21000000.0
2009-06-17 18:59:00,75.613,75.642,75.605,75.642,26800000.0
2009-06-17 19:00:00,75.636,75.636,75.571,75.574,12800000.0
2009-06-17 19:01:00,75.569,75.577,75.559,75.577,11800000.0
2009-06-17 19:02:00,75.579,75.597,75.571,75.581,14400000.0
2009-06-17 19:03:00,75.589,75.618,75.579,75.61,19800000.0
2009-06-17 19:04:00,75.593,75.633,75.593,75.613,28000000.0
2009-06-17 19:05:00,75.591,75.604,75.569,75.569,37400000.0
2009-06-17 19:06:00,75.565,75.571,75.552,75.567,29400000.0
2009-06-17 19:07:00,75.58,75.591,75.573,75.58,10000000.0
2009-06-17 19:08:00,75.575,75.611,75.575,75.607,10400000.0
2009-06-17 19:09:00,75.584,75.591,75.54,75.542,17200000.0
2009-06-17 19:10:00,75.531,75.597,75.531,75.593,33200000.0
2009-06-17 19:11:00,75.578,75.609,75.578,75.601,37400000.0
2009-06-17 19:12:00,75.608,75.675,75.608,75.672,34200000.0
2009-06-17 19:13:00,75.668,75.709,75.666,75.702,12000000.0
2009-06-17 19:14:00,75.681,75.705,75.681,75.698,19000000.0
2009-06-17 19:15:00,75.666,75.674,75.654,75.663,15200000.0
2009-06-17 19:16:00,75.649,75.68,75.63,75.639,31800000.0
2009-06-17 19:17:00,75.654,75.667,75.632,75.657,30600000.0
2009-06-17 19:18:00,75.647,75.656,75.62,75.62,8800000.0
2009-06-17 19:19:00,75.613,75.663,75.61,75.632,26200000.0
2009-06-17 19:20:00,75.63,75.665,75.615,75.665,7000000.0
2009-06-17 19:21:00,75.671,75.671,75.632,75.65,22800000.0
2009-06-17 19:22:00,75.637,75.672,75.637,75.658,28800000.0
2009-06-17 19:23:00,75.677,75.719,75.664,75.719,15000000.0
2009-06-17 19:24:00,75.714,75.725,75.699,75.707,16800000.0
2009-06-17 19:25:00,75.735,75.755,75.729,75.744,39800001.0
2009-06-17 19:26:00,75.711,75.733,75.705,75.713,14000000.0
2009-06-17 19:27:00,75.734,75.744,75.71,75.738,37000000.0
2009-06-17 19:28:00,75.723,75.772,75.716,75.772,21600000.0
2009-06-17 19:29:00,75.795,75.828,75.786,75.828,37000000.0
2009-06-17 19:30:00,75.817,75.834,75.749,75.833,14400000.0
2009-06-17 19:31:00,75.831,75.86,75.825,75.84,46599999.0
2009-06-17 19:32:00,75.827,75.849,75.827,75.844,18800000.0
2009-06-17 19:33:00,75.856,75.856,75.835,75.838,25200000.0
2009-06-17 19:34:00,75.833,75.874,75.833,75.873,17400000.0
2009-06-17 19:35:00,75.84,75.858,75.835,75.848,17600000.0
2009-06-17 19:36:00,75.825,75.861,75.825,75.861,21200000.0
2009-06-17 19:37:00,75.842,75.89,75.841,75.882,12800000.0
2009-06-17 19:38:00,75.866,75.898,75.866,75.894,18600000.0
2009-06-17 19:39:00,75.895,75.906,75.864,75.885,10600000.0
2009-06-17 19:40:00,75.863,75.931,75.863,75.92,27400000.0
2009-06-17 19:41:00,75.93,75.984,75.93,75.974,33800000.0
2009-06-17 19:42:00,75.965,76.064,75.962,76.059,16400000.0
2009-06-17 19:43:00,76.035,76.095,76.03,76.095,21400000.0
2009-06-17 19:44:00,76.082,76.108,76.062,76.062,22000000.0
2009-06-17 19:45:00,76.085,76.124,76.082,76.124,10200000.0
2009-06-17 19:46:00,76.134,76.225,76.124,76.225,11600000.0
2009-06-17 19:47:00,76.245,76.249,76.197,76.208,31000000.0
2009-06-17 19:48:00,76.225,76.237,76.177,76.188,10400000.0
2009-06-17 19:49:00,76.17,76.197,76.166,76.175,15800000.0
2009-06-17 19:50:00,76.143,76.218,76.143,76.186,17800000.0
2009-06-17 19:51:00,76.185,76.203,76.18,76.188,23200000.0
2009-06-17 19:52:00,76.18,76.211,76.17,76.186,44000000.0
2009-06-17 19:53:00,76.191,76.204,76.167,76.167,22000000.0
2009-06-17 19:54:00,76.13,76.175,76.13,76.154,24800000.0
2009-06-17 19:55:00,76.155,76.155,76.106,76.12,26400000.0
2009-06-17 19:56:00,76.13,76.194,76.119,76.184,20600000.0
2009-06-17 19:57:00,76.166,76.245,76.157,76.238,28000000.0
2009-06-17 19:58:00,76.203,76.241,76.196,76.234,28800000.0
2009-06-17 19:59:00,76.227,76.227,76.18,76.184,30800000.0
2009-06-17 20:00:00,76.221,76.221,76.164,76.184,11600000.0
2009-06-17 20:01:00,76.2,76.208,76.176,76.195,22600000.0
2009-06-17 20:02:00,76.231,76.237,76.202,76.21,14800000.0
2009-06-17 20:03:00,76.232,76.237,76.209,76.228,24600000.0
2009-06-17 20:04:00,76.236,76.268,76.221,76.268,10600000.0
2009-06-17 20:05:00,76.243,76.267,76.233,76.252,25000000.0
2009-06-17 20:06:00,76.217,76.249,76.211,76.24,18800000.0
2009-06-17 20:07:00,76.217,76.24,76.21,76.213,27000000.0
2009-06-17 20:08:00,76.207,76.217,76.189,76.205,13800000.0
2009-06-17 20:09:00,76.188,76.201,76.174,76.177,12200000.0
2009-06-17 20:10:00,76.17,76.189,76.17,76.178,13600000.0
2009-06-17 20:11:00,76.181,76.181,76.149,76.162,6000000.0
2009-06-17 20:12:00,76.14,76.165,76.14,76.143,19200000.0
2009-06-17 20:13:00,76.15,76.179,76.15,76.164,28800000.0
2009-06-17 20:14:00,76.17,76.211,76.17,76.186,31800000.0
2009-06-17 20:15:00,76.198,76.254,76.198,76.251,22200000.0
2009-06-17 20:16:00,76.237,76.26,76.202,76.26,29200000.0
2009-06-17 20:17:00,76.272,76.275,76.22,76.227,12800000.0
2009-06-17 20:18:00,76.247,76.262,76.167,76.17,23800000.0
2009-06-17 20:19:00,76.184,76.189,76.153,76.172,51800000.0
2009-06-17 20:20:00,76.147,76.21,76.143,76.21,12800000.0
2009-06-17 20:21:00,76.22,76.24,76.191,76.223,23800000.0
2009-06-17 20:22:00,76.225,76.232,76.207,76.223,30200000.0
2009-06-17 20:23:00,76.208,76.232,76.194,76.232,28000000.0
2009-06-17 20:24:00,76.235,76.246,76.219,76.246,17000000.0
2009-06-17 20:25:00,76.24,76.262,76.227,76.254,25400000.0
2009-06-17 20:26:00,76.269,76.275,76.241,76.247,16200000.0
2009-06-17 20:27:00,76.258,76.294,76.258,76.273,14400000.0
2009-06-17 20:28:00,76.27,76.306,76.27,76.3,25800000.0
2009-06-17 20:29:00,76.28,76.326,76.27,76.319,25800000.0
2009-06-17 20:30:00,76.318,76.344,76.309,76.317,38400000.0
2009-06-17 20:31:00,76.312,76.312,76.278,76.287,33400000.0
2009-06-17 20:32:00,76.274,76.312,76.274,76.308,7400000.0
2009-06-17 20:33:00,76.318,76.318,76.261,76.261,14800000.0
2009-06-17 20:34:00,76.26,76.282,76.23,76.23,26600000.0
2009-06-17 20:35:00,76.244,76.255,76.214,76.22,18800000.0
2009-06-17 20:36:00,76.187,76.199,76.134,76.136,18000000.0
2009-06-17 20:37:00,76.167,76.18,76.094,76.096,10800000.0
2009-06-17 20:38:00,76.083,76.124,76.083,76.119,24600000.0
2009-06-17 20:39:00,76.123,76.137,76.09,76.125,14800000.0
2009-06-17 20:40:00,76.137,76.137,76.089,76.096,19400000.0
2009-06-17 20:41:00,76.112,76.12,76.016,76.017,20200000.0
2009-06-17 20:42:00,75.983,76.071,75.964,76.04,36800000.0
2009-06-17 20:43:00,75.928,76.01,75.918,75.923,31000000.0
2009-06-17 20:44:00,75.912,75.926,75.882,75.912,37000000.0
2009-06-17 20:45:00,75.928,75.941,75.911,75.925,10400000.0
2009-06-17 20:46:00,75.919,75.932,75.904,75.916,18600000.0
2009-06-17 20:47:00,75.939,75.95,75.931,75.95,17400000.0
2009-06-17 20:48:00,75.978,76.01,75.963,76.01,16000000.0
2009-06-17 20:49:00,76.015,76.021,75.984,76.001,44800000.0
2009-06-17 20:50:00,76.01,76.049,76.01,76.04,27600000.0
2009-06-17 20:51:00,76.03,76.048,76.02,76.048,10400000.0
2009-06-17 20:52:00,76.018,76.052,76.014,76.029,31600000.0
2009-06-17 20:53:00,76.018,76.043,76.01,76.036,25200000.0
2009-06-17 20:54:00,76.012,76.056,76.012,76.056,8400000.0
2009-06-17 20:55:00,76.035,76.073,76.032,76.061,22200000.0
2009-06-17 20:56:00,76.056,76.1,76.049,76.1,24800001.0
2009-06-17 20:57:00,76.1,76.111,76.078,76.091,8600000.0
2009-06-17 20:58:00,76.076,76.097,76.076,76.097,18400000.0
2009-06-17 20:59:00,76.083,76.083,76.055,76.055,11400000.0
2009-06-17 21:00:00,76.065,76.105,76.065,76.103,11600000.0
2009-06-17 21:01:00,76.085,76.086,76.061,76.07,17800000.0
2009-06-17 21:02:00,76.079,76.097,76.072,76.073,27400000.0
2009-06-17 21:03:00,76.095,76.096,76.061,76.089,16400000.0
2009-06-17 21:04:00,76.09,76.115,76.072,76.072,19400000.0
2009-06-17 21:05:00,76.131,76.142,76.118,76.118,11800000.0
2009-06-17 21:06:00,76.123,76.154,76.113,76.143,23200000.0
2009-06-17 21:07:00,76.118,76.155,76.103,76.127,21200000.0
2009-06-17 21:08:00,76.085,76.117,76.078,76.093,30800000.0
2009-06-17 21:09:00,76.093,76.108,76.082,76.103,15400000.0
2009-06-17 21:10:00,76.113,76.121,76.093,76.116,15600000.0
2009-06-17 21:11:00,76.099,76.118,76.055,76.116,38000000.0
2009-06-17 21:12:00,76.102,76.153,76.102,76.153,14800000.0
2009-06-17 21:13:00,76.146,76.17,76.135,76.146,32400000.0
2009-06-17 21:14:00,76.137,76.188,76.129,76.172,49200000.0
2009-06-17 21:15:00,76.17,76.175,76.139,76.152,18200000.0
2009-06-17 21:16:00,76.154,76.177,76.134,76.136,37800000.0
2009-06-17 21:17:00,76.122,76.149,76.121,76.132,44400000.0
2009-06-17 21:18:00,76.145,76.146,76.12,76.132,18400000.0
2009-06-17 21:19:00,76.126,76.132,76.112,76.112,34000000.0
2009-06-17 21:20:00,76.074,76.113,76.074,76.106,26400000.0
2009-06-17 21:21:00,76.109,76.109,76.081,76.092,32000000.0
2009-06-17 21:22:00,76.114,76.114,76.072,76.082,23200000.0
2009-06-17 21:23:00,76.073,76.073,76.03,76.054,10800000.0
2009-06-17 21:24:00,76.015,76.075,76.015,76.054,31200000.0
2009-06-17 21:25:00,76.042,76.042,75.987,75.999,9200000.0
2009-06-17 21:26:00,76.004,76.03,76.004,76.017,19600000.0
2009-06-17 21:27:00,76.022,76.032,75.985,76.02,46599999.0
2009-06-17 21:28:00,75.991,76.025,75.955,75.955,20600000.0
2009-06-17 21:29:00,75.953,76.001,75.952,75.992,38000001.0
2009-06-17 21:30:00,75.979,75.981,75.934,75.934,31600000.0
2009-06-17 21:31:00,75.912,75.912,75.877,75.88,22000000.0
2009-06-17 21:32:00,75.868,75.88,75.832,75.834,20400000.0
2009-06-17 21:33:00,75.855,75.856,75.815,75.829,10000000.0
2009-06-17 21:34:00,75.834,75.844,75.816,75.828,17800000.0
2009-06-17 21:35:00,75.826,75.863,75.826,75.863,33000000.0
2009-06-17 21:36:00,75.858,75.871,75.857,75.87,11000000.0
2009-06-17 21:37:00,75.854,75.869,75.849,75.861,25000000.0
2009-06-17 21:38:00,75.795,75.823,75.776,75.779,31200000.0
2009-06-17 21:39:00,75.783,75.802,75.78,75.78,36600000.0
2009-06-17 21:40:00,75.763,75.82,75.756,75.818,26200000.0
2009-06-17 21:41:00,75.807,75.84,75.8,75.823,18800000.0
2009-06-17 21:42:00,75.854,75.876,75.838,75.854,21200000.0
2009-06-17 21:43:00,75.89,75.901,75.878,75.895,20600000.0
2009-06-17 21:44:00,75.903,75.92,75.875,75.92,16000000.0
2009-06-17 21:45:00,75.889,75.938,75.88,75.932,19400000.0
2009-06-17 21:46:00,75.941,75.941,75.909,75.909,29200000.0
2009-06-17 21:47:00,75.908,75.91,75.889,75.906,14600000.0
2009-06-17 21:48:00,75.882,75.916,75.882,75.91,10000000.0
2009-06-17 21:49:00,75.955,75.976,75.922,75.973,20200000.0
2009-06-17 21:50:00,75.99,75.999,75.938,75.938,30400000.0
2009-06-17 21:51:00,75.967,75.972,75.943,75.948,29600000.0
2009-06-17 21:52:00,75.923,75.954,75.916,75.925,42800000.0
2009-06-17 21:53:00,75.926,75.942,75.909,75.932,17400000.0
2009-06-17 21:54:00,75.947,75.955,75.917,75.94,28600000.0
2009-06-17 21:55:00,75.955,75.96,75.934,75.95,29400000.0
2009-06-17 21:56:00,75.943,75.954,75.927,75.954,25600000.0
2009-06-17 21:57:00,75.928,75.962,75.917,75.962,27000000.0
2009-06-17 21:58:00,75.965,75.973,75.928,75.928,29000000.0
2009-06-17 21:59:00,75.952,75.958,75.915,75.929,47400000.0
2009-06-17 22:00:00,75.922,75.944,75.887,75.888,23800000.0
2009-06-17 22:01:00,75.893,75.893,75.841,75.878,40000000.0
2009-06-17 22:02:00,75.857,75.871,75.851,75.865,12400000.0
2009-06-17 22:03:00,75.838,75.881,75.838,75.88,27200000.0
2009-06-17 22:04:00,75.869,75.869,75.842,75.852,8000000.0
2009-06-17 22:05:00,75.851,75.851,75.824,75.839,5400000.0
2009-06-17 22:06:00,75.857,75.862,75.832,75.86,36400000.0
2009-06-17 22:07:00,75.849,75.894,75.829,75.885,16400000.0
2009-06-17 22:08:00,75.943,75.963,75.879,75.879,28800000.0
2009-06-17 22:09:00,75.836,75.864,75.826,75.843,21000000.0
2009-06-17 22:10:00,75.845,75.856,75.839,75.856,35600000.0
2009-06-17 22:11:00,75.873,75.882,75.836,75.881,37399999.0
2009-06-17 22:12:00,75.88,75.886,75.86,75.862,27200000.0
2009-06-17 22:13:00,75.869,75.87,75.838,75.87,19800000.0
2009-06-17 22:14:00,75.854,75.901,75.854,75.901,11400000.0
2009-06-17 22:15:00,75.891,75.905,75.879,75.901,20000000.0
2009-06-17 22:16:00,75.878,75.888,75.838,75.871,12400000.0
2009-06-17 22:17:00,75.855,75.891,75.854,75.888,37000000.0
2009-06-17 22:18:00,75.876,75.891,75.855,75.891,20200000.0
2009-06-17 22:19:00,75.878,75.894,75.856,75.856,25400000.0
2009-06-17 22:20:00,75.901,75.901,75.849,75.862,32800000.0
2009-06-17 22:21:00,75.884,75.884,75.87,75.872,11600000.0
2009-06-17 22:22:00,75.88,75.896,75.863,75.892,26200000.0
2009-06-17 22:23:00,75.923,75.927,75.882,75.882,14800000.0
2009-06-17 22:24:00,75.897,75.91,75.883,75.883,51000000.0
2009-06-17 22:25:00,75.894,75.894,75.869,75.869,4200000.0
2009-06-17 22:26:00,75.848,75.909,75.848,75.909,26400001.0
2009-06-17 22:27:00,75.895,75.919,75.895,75.915,22200000.0
2009-06-17 22:28:00,75.914,75.916,75.893,75.896,18600000.0
2009-06-17 22:29:00,75.926,75.927,75.91,75.919,17400000.0
2009-06-17 22:30:00,75.922,75.923,75.9,75.906,29800000.0
2009-06-17 22:31:00,75.893,75.914,75.893,75.906,9600000.0
2009-06-17 22:32:00,75.875,75.906,75.869,75.903,51600000.0
2009-06-17 22:33:00,75.912,75.916,75.888,75.91,35800000.0
2009-06-17 22:34:00,75.878,75.92,75.875,75.92,13400000.0
2009-06-17 22:35:00,75.909,75.915,75.891,75.891,12200000.0
2009-06-17 22:36:00,75.914,75.935,75.907,75.935,21200000.0
2009-06-17 22:37:00,75.897,75.935,75.897,75.93,12000000.0
2009-06-17 22:38:00,75.888,75.932,75.884,75.932,18600000.0
2009-06-17 22:39:00,75.919,75.937,75.914,75.937,23600000.0
2009-06-17 22:40:00,75.935,75.936,75.912,75.924,21400000.0
2009-06-17 22:41:00,75.908,75.935,75.908,75.935,20200000.0
2009-06-17 22:42:00,75.927,75.927,75.87,75.878,20600000.0
2009-06-17 22:43:00,75.887,75.896,75.879,75.879,12000000.0
2009-06-17 22:44:00,75.907,75.93,75.889,75.93,10600000.0
2009-06-17 22:45:00,75.955,75.983,75.933,75.983,12600000.0
2009-06-17 22:46:00,75.97,75.979,75.91,75.951,20000000.0
2009-06-17 22:47:00,75.962,75.974,75.944,75.97,19000000.0
2009-06-17 22:48:00,75.949,76.011,75.947,76.011,29400000.0
2009-06-17 22:49:00,76.008,76.024,75.995,76.017,31000000.0
2009-06-17 22:50:00,76.012,76.022,75.999,76.016,40200000.0
2009-06-17 22:51:00,76.033,76.102,76.01,76.102,12400000.0
2009-06-17 22:52:00,76.057,76.124,76.049,76.085,25800000.0
2009-06-17 22:53:00,76.05,76.084,76.05,76.063,17400000.0
2009-06-17 22:54:00,76.039,76.083,76.039,76.055,22000000.0
2009-06-17 22:55:00,76.09,76.094,76.058,76.058,30200000.0
2009-06-17 22:56:00,76.077,76.081,76.063,76.063,35399999.0
2009-06-17 22:57:00,76.084,76.089,76.061,76.073,13400000.0
2009-06-17 22:58:00,76.03,76.067,76.025,76.047,30600000.0
2009-06-17 22:59:00,76.055,76.056,76.006,76.006,25200001.0
2009-06-17 23:00:00,76.028,76.035,75.929,75.929,29200000.0
2009-06-17 23:01:00,76.052,76.053,75.948,76.013,21400000.0
2009-06-17 23:02:00,75.995,75.995,75.962,75.968,23600000.0
2009-06-17 23:03:00,75.971,75.984,75.932,75.932,7200000.0
2009-06-17 23:04:00,75.947,75.967,75.941,75.958,16600000.0
2009-06-17 23:05:00,75.938,75.964,75.922,75.942,13600000.0
2009-06-17 23:06:00,75.932,75.946,75.92,75.939,24400000.0
2009-06-17 23:07:00,75.954,75.992,75.951,75.992,9200000.0
2009-06-17 23:08:00,75.96,76.006,75.96,76.006,7200000.0
2009-06-17 23:09:00,76.019,76.025,75.996,76.009,12400000.0
2009-06-17 23:10:00,75.995,76.037,75.988,76.037,17200000.0
2009-06-17 23:11:00,76.017,76.027,75.991,76.012,16800000.0
2009-06-17 23:12:00,76.035,76.051,76.024,76.048,14600000.0
2009-06-17 23:13:00,76.035,76.052,76.002,76.041,23000000.0
2009-06-17 23:14:00,76.01,76.056,76.003,76.046,39800000.0
2009-06-17 23:15:00,76.033,76.084,76.033,76.084,14600000.0
2009-06-17 23:16:00,76.078,76.097,76.067,76.097,31800000.0
2009-06-17 23:17:00,76.103,76.118,76.103,76.107,12400000.0
2009-06-17 23:18:00,76.109,76.126,76.091,76.126,57400000.0
2009-06-17 23:19:00,76.124,76.14,76.117,76.14,15200000.0
2009-06-17 23:20:00,76.108,76.133,76.104,76.12,21400000.0
2009-06-17 23:21:00,76.105,76.11,76.082,76.11,20200000.0
2009-06-17 23:22:00,76.12,76.123,76.111,76.12,22400000.0
2009-06-17 23:23:00,76.129,76.132,76.109,76.109,10200000.0
2009-06-17 23:24:00,76.11,76.122,76.065,76.119,30400000.0
2009-06-17 23:25:00,76.122,76.126,76.107,76.109,26000000.0
2009-06-17 23:26:00,76.1,76.113,76.08,76.113,14400000.0
2009-06-17 23:27:00,76.105,76.106,76.095,76.095,37000000.0
2009-06-17 23:28:00,76.085,76.111,76.085,76.106,32200000.0
2009-06-17 23:29:00,76.101,76.101,76.073,76.079,8400000.0
2009-06-17 23:30:00,76.06,76.073,76.051,76.064,14200000.0
2009-06-17 23:31:00,76.066,76.066,76.042,76.049,16200000.0
2009-06-17 23:32:00,76.066,76.069,76.041,76.068,34000000.0
2009-06-17 23:33:00,76.056,76.057,76.047,76.057,20200000.0
2009-06-17 23:34:00,76.052,76.056,76.009,76.024,15800000.0
2009-06-17 23:35:00,76.007,76.019,75.993,75.993,29200000.0
2009-06-17 23:36:00,75.968,76.027,75.968,76.023,13200000.0
2009-06-17 23:37:00,75.99,75.99,75.925,75.926,9400000.0
2009-06-17 23:38:00,75.943,75.946,75.912,75.912,19600000.0
2009-06-17 23:39:00,75.923,75.923,75.91,75.915,33399999.0
2009-06-17 23:40:00,75.924,75.924,75.899,75.903,16000000.0
2009-06-17 23:41:00,75.916,75.93,75.916,75.927,8800000.0
2009-06-17 23:42:00,75.926,75.933,75.914,75.918,21800000.0
2009-06-17 23:43:00,75.935,75.943,75.917,75.917,28400000.0
2009-06-17 23:44:00,75.93,75.935,75.918,75.931,25200000.0
2009-06-17 23:45:00,75.912,75.912,75.834,75.834,20200000.0
2009-06-17 23:46:00,75.836,75.861,75.836,75.851,28200000.0
2009-06-17 23:47:00,75.862,75.869,75.827,75.838,27200000.0
2009-06-17 23:48:00,75.837,75.841,75.764,75.803,27200000.0
2009-06-17 23:49:00,75.807,75.807,75.795,75.795,13000000.0
2009-06-17 23:50:00,75.807,75.807,75.765,75.772,36400000.0
2009-06-17 23:51:00,75.783,75.793,75.772,75.793,6400000.0
2009-06-17 23:52:00,75.788,75.788,75.766,75.785,9400000.0
2009-06-17 23:53:00,75.787,75.813,75.782,75.801,13200000.0
2009-06-17 23:54:00,75.768,75.791,75.759,75.789,19800000.0
2009-06-17 23:55:00,75.793,75.808,75.789,75.803,36600000.0
2009-06-17 23:56:00,75.821,75.826,75.815,75.826,8800000.0
2009-06-17 23:57:00,75.824,75.829,75.802,75.821,26000000.0
2009-06-17 23:58:00,75.827,75.827,75.798,75.8,22600000.0
2009-06-17 23:59:00,75.821,75.839,75.812,75.839,24600000.0
2009-06-18 00:00:00,75.835,75.844,75.829,75.844,24600000.0
2009-06-18 00:01:00,75.845,75.885,75.845,75.867,17600000.0
2009-06-18 00:02:00,75.844,75.891,75.844,75.891,19600000.0
2009-06-18 00:03:00,75.86,75.894,75.855,75.888,10200000.0
2009-06-18 00:04:00,75.926,75.941,75.914,75.939,16600000.0
2009-06-18 00:05:00,75.934,75.934,75.905,75.914,22600000.0
2009-06-18 00:06:00,75.897,75.913,75.888,75.913,28400000.0
2009-06-18 00:07:00,75.918,75.92,75.877,75.909,19400000.0
2009-06-18 00:08:00,75.889,75.912,75.889,75.909,25600000.0
2009-06-18 00:09:00,75.896,75.896,75.865,75.87,8600000.0
2009-06-18 00:10:00,75.87,75.881,75.859,75.866,7800000.0
2009-06-18 00:11:00,75.871,75.889,75.863,75.885,46800000.0
2009-06-18 00:12:00,75.875,75.889,75.858,75.868,17400000.0
2009-06-18 00:13:00,75.893,75.908,75.89,75.905,38200000.0
2009-06-18 00:14:00,75.892,75.892,75.868,75.868,24400000.0
2009-06-18 00:15:00,75.884,75.889,75.877,75.877,36200000.0
2009-06-18 00:16:00,75.884,75.888,75.848,75.848,11600000.0
2009-06-18 00:17:00,75.838,75.885,75.837,75.876,11400000.0
2009-06-18 00:18:00,75.86,75.882,75.86,75.88,11600000.0
2009-06-18 00:19:00,75.868,75.872,75.85,75.87,16200000.0
2009-06-18 00:20:00,75.889,75.902,75.889,75.901,5200000.0
2009-06-18 00:21:00,75.889,75.894,75.885,75.885,11800000.0
2009-06-18 00:22:00,75.873,75.873,75.841,75.866,12600000.0
2009-06-18 00:23:00,75.845,75.866,75.843,75.854,15800000.0
2009-06-18 00:24:00,75.844,75.866,75.844,75.862,19000000.0
2009-06-18 00:25:00,75.863,75.872,75.853,75.865,32200000.0
2009-06-18 00:26:00,75.843,75.89,75.84,75.89,23200000.0
2009-06-18 00:27:00,75.915,75.919,75.876,75.884,17600000.0
2009-06-18 00:28:00,75.904,75.921,75.889,75.911,31200000.0
2009-06-18 00:29:00,75.915,75.916,75.882,75.903,21600000.0
2009-06-18 00:30:00,75.912,75.912,75.893,75.901,23400000.0
2009-06-18 00:31:00,75.907,75.907,75.9,75.902,25000000.0
2009-06-18 00:32:00,75.89,75.89,75.88,75.886,32400000.0
2009-06-18 00:33:00,75.881,75.896,75.869,75.896,10400000.0
2009-06-18 00:34:00,75.858,75.884,75.858,75.874,10200000.0
2009-06-18 00:35:00,75.882,75.888,75.82,75.82,33800000.0
2009-06-18 00:36:00,75.845,75.845,75.823,75.823,14400000.0
2009-06-18 00:37:00,75.854,75.854,75.825,75.839,11800000.0
2009-06-18 00:38:00,75.84,75.845,75.821,75.837,30600000.0
2009-06-18 00:39:00,75.838,75.847,75.812,75.812,39200000.0
2009-06-18 00:40:00,75.854,75.857,75.835,75.844,11400000.0
2009-06-18 00:41:00,75.848,75.868,75.841,75.868,21000000.0
2009-06-18 00:42:00,75.857,75.868,75.836,75.836,40200000.0
2009-06-18 00:43:00,75.836,75.852,75.828,75.85,26400000.0
2009-06-18 00:44:00,75.84,75.842,75.793,75.795,17200000.0
2009-06-18 00:45:00,75.799,75.819,75.78,75.819,30600000.0
2009-06-18 00:46:00,75.793,75.818,75.787,75.818,11800000.0
2009-06-18 00:47:00,75.834,75.839,75.816,75.836,12000000.0
2009-06-18 00:48:00,75.844,75.854,75.83,75.85,11600000.0
2009-06-18 00:49:00,75.857,75.857,75.832,75.832,18600000.0
2009-06-18 00:50:00,75.859,75.86,75.813,75.852,20000000.0
2009-06-18 00:51:00,75.86,75.862,75.84,75.855,16600000.0
2009-06-18 00:52:00,75.853,75.853,75.834,75.848,22200000.0
2009-06-18 00:53:00,75.842,75.854,75.838,75.853,22400000.0
2009-06-18 00:54:00,75.856,75.867,75.849,75.857,18000000.0
2009-06-18 00:55:00,75.862,75.862,75.835,75.835,30000000.0
2009-06-18 00:56:00,75.84,75.863,75.831,75.863,28200000.0
2009-06-18 00:57:00,75.867,75.868,75.852,75.852,8600000.0
2009-06-18 00:58:00,75.884,75.9,75.868,75.888,24400000.0
2009-06-18 00:59:00,75.871,75.871,75.852,75.856,16600000.0
2009-06-18 01:00:00,75.88,75.888,75.861,75.888,30000000.0
2009-06-18 01:01:00,75.892,75.903,75.886,75.903,9800000.0
2009-06-18 01:02:00,75.886,75.904,75.881,75.901,17600000.0
2009-06-18 01:03:00,75.905,75.906,75.896,75.901,33200000.0
2009-06-18 01:04:00,75.908,75.909,75.891,75.904,36200000.0
2009-06-18 01:05:00,75.918,75.919,75.899,75.915,19400000.0
2009-06-18 01:06:00,75.907,75.914,75.888,75.911,9400000.0
2009-06-18 01:07:00,75.916,75.926,75.911,75.911,21000000.0
2009-06-18 01:08:00,75.944,76.003,75.937,75.999,38200000.0
2009-06-18 01:09:00,75.989,76.005,75.95,75.952,9400000.0
2009-06-18 01:10:00,75.986,76.033,75.974,76.033,9800000.0
2009-06-18 01:11:00,76.042,76.06,76.03,76.06,17800000.0
2009-06-18 01:12:00,76.069,76.097,76.039,76.046,15000000.0
2009-06-18 01:13:00,76.07,76.078,76.043,76.078,18200000.0
2009-06-18 01:14:00,76.049,76.072,76.038,76.062,30600000.0
2009-06-18 01:15:00,76.071,76.103,76.063,76.103,6400000.0
2009-06-18 01:16:00,76.117,76.13,76.106,76.123,15400000.0
2009-06-18 01:17:00,76.134,76.134,76.113,76.123,43200000.0
2009-06-18 01:18:00,76.114,76.114,76.086,76.105,26000001.0
2009-06-18 01:19:00,76.122,76.124,76.101,76.108,8000000.0
2009-06-18 01:20:00,76.105,76.11,76.059,76.065,25400000.0
2009-06-18 01:21:00,76.06,76.064,76.046,76.05,15200000.0
2009-06-18 01:22:00,76.038,76.072,76.037,76.072,17200000.0
2009-06-18 01:23:00,76.066,76.066,76.033,76.033,8200000.0
2009-06-18 01:24:00,76.05,76.073,76.04,76.061,11400000.0
2009-06-18 01:25:00,76.054,76.057,76.032,76.032,14200000.0
2009-06-18 01:26:00,76.074,76.085,76.054,76.07,22200000.0
2009-06-18 01:27:00,76.063,76.072,76.041,76.041,28600000.0
2009-06-18 01:28:00,76.075,76.084,76.052,76.052,35400000.0
2009-06-18 01:29:00,76.085,76.111,76.081,76.107,25400000.0
2009-06-18 01:30:00,76.095,76.115,76.081,76.115,22200000.0
2009-06-18 01:31:00,76.123,76.139,76.119,76.139,31200000.0
2009-06-18 01:32:00,76.125,76.156,76.103,76.156,15200000.0
2009-06-18 01:33:00,76.15,76.208,76.147,76.197,26600000.0
2009-06-18 01:34:00,76.232,76.239,76.149,76.215,26400000.0
2009-06-18 01:35:00,76.21,76.215,76.197,76.202,24200000.0
2009-06-18 01:36:00,76.185,76.198,76.16,76.194,15600000.0
2009-06-18 01:37:00,76.185,76.185,76.159,76.183,38800000.0
2009-06-18 01:38:00,76.19,76.222,76.18,76.222,44800000.0
2009-06-18 01:39:00,76.232,76.232,76.189,76.19,19000000.0
2009-06-18 01:40:00,76.17,76.187,76.16,76.162,24200000.0
2009-06-18 01:41:00,76.161,76.173,76.152,76.161,9400000.0
2009-06-18 01:42:00,76.164,76.185,76.154,76.185,18800000.0
2009-06-18 01:43:00,76.201,76.209,76.191,76.203,19800000.0
2009-06-18 01:44:00,76.202,76.243,76.202,76.226,20800000.0
2009-06-18 01:45:00,76.227,76.246,76.216,76.219,27800000.0
2009-06-18 01:46:00,76.24,76.24,76.203,76.225,24600000.0
2009-06-18 01:47:00,76.213,76.242,76.212,76.242,19800000.0
2009-06-18 01:48:00,76.247,76.316,76.238,76.314,22000000.0
2009-06-18 01:49:00,76.333,76.348,76.324,76.342,19800000.0
2009-06-18 01:50:00,76.353,76.399,76.353,76.389,23200000.0
2009-06-18 01:51:00,76.383,76.4,76.369,76.382,42000000.0
2009-06-18 01:52:00,76.367,76.367,76.319,76.319,7600000.0
2009-06-18 01:53:00,76.344,76.344,76.297,76.305,22600000.0
2009-06-18 01:54:00,76.312,76.314,76.271,76.281,54600000.0
2009-06-18 01:55:00,76.275,76.318,76.264,76.318,30800000.0
2009-06-18 01:56:00,76.332,76.347,76.311,76.347,41600000.0
2009-06-18 01:57:00,76.353,76.393,76.353,76.393,12400000.0
2009-06-18 01:58:00,76.41,76.46,76.403,76.429,23000000.0
2009-06-18 01:59:00,76.454,76.462,76.417,76.42,36800000.0
2009-06-18 02:00:00,76.41,76.431,76.41,76.413,6200000.0
2009-06-18 02:01:00,76.424,76.424,76.367,76.37,28600000.0
2009-06-18 02:02:00,76.368,76.368,76.308,76.32,16800000.0
2009-06-18 02:03:00,76.321,76.331,76.302,76.331,32800000.0
2009-06-18 02:04:00,76.305,76.325,76.292,76.302,16600000.0
2009-06-18 02:05:00,76.28,76.28,76.228,76.235,7000000.0
2009-06-18 02:06:00,76.235,76.24,76.211,76.22,26800000.0
2009-06-18 02:07:00,76.21,76.21,76.169,76.169,5000000.0
2009-06-18 02:08:00,76.185,76.185,76.158,76.162,7200000.0
2009-06-18 02:09:00,76.16,76.171,76.148,76.148,18600000.0
2009-06-18 02:10:00,76.143,76.17,76.132,76.169,14400000.0
2009-06-18 02:11:00,76.161,76.185,76.131,76.131,26600000.0
2009-06-18 02:12:00,76.125,76.135,76.091,76.098,13200000.0
2009-06-18 02:13:00,76.072,76.087,76.061,76.061,15800000.0
2009-06-18 02:14:00,76.07,76.086,76.057,76.085,9600000.0
2009-06-18 02:15:00,76.073,76.164,76.073,76.159,16600000.0
2009-06-18 02:16:00,76.148,76.148,76.097,76.111,35400000.0
2009-06-18 02:17:00,76.103,76.109,76.103,76.109,3400000.0
2009-06-18 02:18:00,76.117,76.125,76.092,76.109,24000000.0
2009-06-18 02:19:00,76.122,76.163,76.122,76.134,34800000.0
2009-06-18 02:20:00,76.168,76.197,76.161,76.195,23200000.0
2009-06-18 02:21:00,76.202,76.208,76.152,76.152,12600000.0
2009-06-18 02:22:00,76.183,76.257,76.175,76.254,12000000.0
2009-06-18 02:23:00,76.265,76.271,76.236,76.239,12000000.0
2009-06-18 02:24:00,76.255,76.261,76.154,76.199,14200000.0
2009-06-18 02:25:00,76.201,76.204,76.152,76.152,33000000.0
2009-06-18 02:26:00,76.187,76.194,76.179,76.183,9800000.0
2009-06-18 02:27:00,76.144,76.155,76.087,76.087,36200000.0
2009-06-18 02:28:00,76.051,76.089,76.051,76.086,12200000.0
2009-06-18 02:29:00,76.083,76.127,76.076,76.118,22400000.0
2009-06-18 02:30:00,76.133,76.139,76.095,76.102,14000000.0
2009-06-18 02:31:00,76.086,76.109,76.052,76.109,31800000.0
2009-06-18 02:32:00,76.076,76.099,76.066,76.098,14600000.0
2009-06-18 02:33:00,76.103,76.113,76.099,76.109,7400000.0
2009-06-18 02:34:00,76.108,76.176,76.108,76.174,5000000.0
2009-06-18 02:35:00,76.155,76.174,76.142,76.161,27000000.0
2009-06-18 02:36:00,76.15,76.16,76.137,76.16,23000000.0
2009-06-18 02:37:00,76.167,76.175,76.141,76.141,9400000.0
2009-06-18 02:38:00,76.157,76.175,76.15,76.175,19800000.0
2009-06-18 02:39:00,76.187,76.187,76.151,76.16,20400000.0
2009-06-18 02:40:00,76.148,76.172,76.146,76.171,20600000.0
2009-06-18 02:41:00,76.164,76.17,76.153,76.168,24400000.0
2009-06-18 02:42:00,76.16,76.181,76.146,76.164,15600000.0
2009-06-18 02:43:00,76.145,76.21,76.145,76.21,17400000.0
2009-06-18 02:44:00,76.23,76.231,76.194,76.204,12800000.0
2009-06-18 02:45:00,76.22,76.224,76.167,76.168,15000000.0
2009-06-18 02:46:00,76.182,76.19,76.165,76.175,37400000.0
2009-06-18 02:47:00,76.179,76.183,76.138,76.138,31200000.0
2009-06-18 02:48:00,76.152,76.158,76.136,76.144,21600000.0
2009-06-18 02:49:00,76.137,76.163,76.136,76.162,33800000.0
2009-06-18 02:50:00,76.145,76.186,76.145,76.171,24200000.0
2009-06-18 02:51:00,76.171,76.171,76.139,76.139,19200000.0
2009-06-18 02:52:00,76.157,76.167,76.138,76.167,28200000.0
2009-06-18 02:53:00,76.146,76.146,76.051,76.051,17800000.0
2009-06-18 02:54:00,76.057,76.125,76.049,76.125,34800000.0
2009-06-18 02:55:00,76.142,76.153,76.108,76.137,19000000.0
2009-06-18 02:56:00,76.135,76.195,76.135,76.167,25000000.0
2009-06-18 02:57:00,76.158,76.207,76.158,76.207,23600000.0
2009-06-18 02:58:00,76.213,76.214,76.165,76.165,21200000.0
2009-06-18 02:59:00,76.138,76.146,76.104,76.133,37000000.0
2009-06-18 03:00:00,76.12,76.164,76.105,76.148,27400000.0
2009-06-18 03:01:00,76.143,76.197,76.136,76.197,24800000.0
2009-06-18 03:02:00,76.182,76.244,76.182,76.226,10800000.0
2009-06-18 03:03:00,76.227,76.235,76.199,76.204,12200000.0
2009-06-18 03:04:00,76.238,76.286,76.238,76.286,17000000.0
2009-06-18 03:05:00,76.303,76.343,76.295,76.343,29200000.0
2009-06-18 03:06:00,76.342,76.388,76.342,76.387,15000000.0
2009-06-18 03:07:00,76.395,76.402,76.37,76.396,18600000.0
2009-06-18 03:08:00,76.404,76.418,76.355,76.355,26800000.0
2009-06-18 03:09:00,76.335,76.358,76.331,76.358,8800000.0
2009-06-18 03:10:00,76.36,76.438,76.36,76.438,9600000.0
2009-06-18 03:11:00,76.435,76.448,76.402,76.402,9600000.0
2009-06-18 03:12:00,76.389,76.405,76.387,76.404,28800000.0
2009-06-18 03:13:00,76.41,76.417,76.394,76.407,29200000.0
2009-06-18 03:14:00,76.383,76.414,76.383,76.402,19400000.0
2009-06-18 03:15:00,76.388,76.424,76.382,76.423,36800000.0
2009-06-18 03:16:00,76.389,76.422,76.389,76.421,15400000.0
2009-06-18 03:17:00,76.415,76.421,76.373,76.373,18800000.0
2009-06-18 03:18:00,76.332,76.347,76.29,76.302,24600000.0
2009-06-18 03:19:00,76.314,76.325,76.278,76.318,38000000.0
2009-06-18 03:20:00,76.29,76.299,76.243,76.25,18400000.0
2009-06-18 03:21:00,76.247,76.267,76.237,76.237,11200000.0
2009-06-18 03:22:00,76.2,76.215,76.148,76.148,21600000.0
2009-06-18 03:23:00,76.138,76.177,76.123,76.177,17400000.0
2009-06-18 03:24:00,76.172,76.202,76.172,76.188,18400000.0
2009-06-18 03:25:00,76.21,76.22,76.188,76.188,8000000.0
2009-06-18 03:26:00,76.215,76.219,76.191,76.194,18000000.0
2009-06-18 03:27:00,76.203,76.238,76.203,76.223,10600000.0
2009-06-18 03:28:00,76.252,76.253,76.224,76.236,31600000.0
2009-06-18 03:29:00,76.243,76.243,76.167,76.173,48200001.0
2009-06-18 03:30:00,76.157,76.189,76.154,76.18,55400001.0
2009-06-18 03:31:00,76.178,76.238,76.173,76.23,24600000.0
2009-06-18 03:32:00,76.205,76.225,76.198,76.209,21200000.0
2009-06-18 03:33:00,76.217,76.229,76.206,76.221,12200000.0
2009-06-18 03:34:00,76.167,76.206,76.132,76.132,28800000.0
2009-06-18 03:35:00,76.095,76.095,76.049,76.049,24600000.0
2009-06-18 03:36:00,76.055,76.082,76.039,76.082,10200000.0
2009-06-18 03:37:00,76.075,76.081,76.036,76.043,15400000.0
2009-06-18 03:38:00,75.998,76.028,75.983,75.996,21000000.0
2009-06-18 03:39:00,75.98,76.042,75.974,76.009,38400000.0
2009-06-18 03:40:00,76.072,76.087,76.036,76.04,19000000.0
2009-06-18 03:41:00,76.005,76.056,76.005,76.022,45400000.0
2009-06-18 03:42:00,76.015,76.052,76.009,76.04,20400000.0
2009-06-18 03:43:00,76.065,76.099,76.044,76.099,26800000.0
2009-06-18 03:44:00,76.088,76.175,76.086,76.172,33400000.0
2009-06-18 03:45:00,76.153,76.153,76.1,76.1,8000000.0
2009-06-18 03:46:00,76.097,76.134,76.096,76.116,21400000.0
2009-06-18 03:47:00,76.128,76.13,76.1,76.1,10000000.0
2009-06-18 03:48:00,76.107,76.112,76.063,76.065,16800000.0
2009-06-18 03:49:00,76.058,76.065,76.049,76.062,31000000.0
2009-06-18 03:50:00,76.03,76.094,76.019,76.094,37200000.0
2009-06-18 03:51:00,76.096,76.096,76.071,76.071,5400000.0
2009-06-18 03:52:00,76.087,76.113,76.077,76.113,29400000.0
2009-06-18 03:53:00,76.095,76.103,76.066,76.066,15800000.0
2009-06-18 03:54:00,76.118,76.126,76.082,76.082,36200000.0
2009-06-18 03:55:00,76.106,76.128,76.098,76.111,20000000.0
2009-06-18 03:56:00,76.118,76.16,76.118,76.155,11200000.0
2009-06-18 03:57:00,76.118,76.155,76.114,76.135,25000000.0
2009-06-18 03:58:00,76.14,76.14,76.092,76.108,21200000.0
2009-06-18 03:59:00,76.115,76.158,76.112,76.156,18200000.0
2009-06-18 04:00:00,76.152,76.158,76.118,76.121,29400000.0
2009-06-18 04:01:00,76.11,76.134,76.091,76.1,25200000.0
2009-06-18 04:02:00,76.099,76.102,76.059,76.092,35600000.0
2009-06-18 04:03:00,76.105,76.113,76.072,76.072,10000000.0
2009-06-18 04:04:00,76.137,76.147,76.111,76.142,16200000.0
2009-06-18 04:05:00,76.141,76.165,76.135,76.14,35000000.0
2009-06-18 04:06:00,76.158,76.195,76.157,76.193,40000000.0
2009-06-18 04:07:00,76.2,76.203,76.143,76.168,11400000.0
2009-06-18 04:08:00,76.16,76.173,76.132,76.137,33200000.0
2009-06-18 04:09:00,76.097,76.126,76.091,76.122,36000000.0
2009-06-18 04:10:00,76.09,76.117,76.082,76.102,37200000.0
2009-06-18 04:11:00,76.1,76.115,76.08,76.08,25600000.0
2009-06-18 04:12:00,76.1,76.105,76.077,76.099,21600000.0
2009-06-18 04:13:00,76.117,76.125,76.08,76.111,17400000.0
2009-06-18 04:14:00,76.127,76.143,76.115,76.143,16400000.0
2009-06-18 04:15:00,76.156,76.18,76.131,76.163,14600000.0
2009-06-18 04:16:00,76.195,76.197,76.152,76.173,15800000.0
2009-06-18 04:17:00,76.181,76.181,76.163,76.171,7000000.0
2009-06-18 04:18:00,76.185,76.185,76.17,76.179,38999999.0
2009-06-18 04:19:00,76.173,76.188,76.162,76.169,28400000.0
2009-06-18 04:20:00,76.186,76.186,76.165,76.185,7400000.0
2009-06-18 04:21:00,76.169,76.176,76.161,76.169,20600000.0
2009-06-18 04:22:00,76.185,76.187,76.168,76.182,27800000.0
2009-06-18 04:23:00,76.188,76.198,76.163,76.163,49200000.0
2009-06-18 04:24:00,76.183,76.214,76.172,76.214,27600000.0
2009-06-18 04:25:00,76.213,76.213,76.187,76.2,19600000.0
2009-06-18 04:26:00,76.187,76.196,76.169,76.196,39600000.0
2009-06-18 04:27:00,76.198,76.199,76.184,76.19,22000000.0
2009-06-18 04:28:00,76.196,76.21,76.191,76.21,16800000.0
2009-06-18 04:29:00,76.198,76.213,76.179,76.212,16600000.0
2009-06-18 04:30:00,76.208,76.218,76.204,76.218,6200000.0
2009-06-18 04:31:00,76.23,76.23,76.217,76.224,13800000.0
2009-06-18 04:32:00,76.209,76.23,76.207,76.227,18600000.0
2009-06-18 04:33:00,76.229,76.249,76.223,76.237,26400000.0
2009-06-18 04:34:00,76.207,76.241,76.207,76.241,8400000.0
2009-06-18 04:35:00,76.22,76.224,76.207,76.215,34800000.0
2009-06-18 04:36:00,76.199,76.232,76.199,76.231,21400000.0
2009-06-18 04:37:00,76.218,76.248,76.206,76.227,16200000.0
2009-06-18 04:38:00,76.239,76.251,76.231,76.251,9000000.0
2009-06-18 04:39:00,76.253,76.266,76.242,76.247,31400000.0
2009-06-18 04:40:00,76.231,76.251,76.225,76.238,9600000.0
2009-06-18 04:41:00,76.235,76.276,76.231,76.267,22800000.0
2009-06-18 04:42:00,76.257,76.297,76.257,76.281,27200000.0
2009-06-18 04:43:00,76.283,76.291,76.269,76.269,21800000.0
2009-06-18 04:44:00,76.26,76.321,76.258,76.321,37600000.0
2009-06-18 04:45:00,76.292,76.333,76.289,76.326,24800000.0
2009-06-18 04:46:00,76.35,76.35,76.319,76.327,12600000.0
2009-06-18 04:47:00,76.344,76.355,76.315,76.315,7000000.0
2009-06-18 04:48:00,76.313,76.327,76.295,76.303,24000000.0
2009-06-18 04:49:00,76.305,76.313,76.284,76.286,15000000.0
2009-06-18 04:50:00,76.28,76.295,76.27,76.277,18400000.0
2009-06-18 04:51:00,76.269,76.28,76.252,76.27,14400000.0
2009-06-18 04:52:00,76.262,76.294,76.261,76.287,25200000.0
2009-06-18 04:53:00,76.283,76.292,76.274,76.276,17000000.0
2009-06-18 04:54:00,76.285,76.296,76.259,76.272,37400000.0
2009-06-18 04:55:00,76.27,76.283,76.254,76.283,19000000.0
2009-06-18 04:56:00,76.25,76.305,76.244,76.305,24800000.0
2009-06-18 04:57:00,76.302,76.302,76.295,76.299,9000000.0
2009-06-18 04:58:00,76.26,76.287,76.257,76.283,21200000.0
2009-06-18 04:59:00,76.279,76.284,76.224,76.224,20200000.0
2009-06-18 05:00:00,76.206,76.258,76.206,76.255,85200000.0
2009-06-18 05:01:00,76.276,76.289,76.252,76.284,44400000.0
2009-06-18 05:02:00,76.299,76.301,76.249,76.278,28200000.0
2009-06-18 05:03:00,76.285,76.299,76.285,76.299,51800000.0
2009-06-18 05:04:00,76.275,76.316,76.275,76.302,39200000.0
2009-06-18 05:05:00,76.305,76.325,76.29,76.315,54200000.0
2009-06-18 05:06:00,76.366,76.402,76.329,76.373,28400000.0
2009-06-18 05:07:00,76.39,76.419,76.371,76.405,32400000.0
2009-06-18 05:08:00,76.372,76.405,76.361,76.361,94400000.0
2009-06-18 05:09:00,76.355,76.358,76.322,76.322,60000000.0
2009-06-18 05:10:00,76.365,76.391,76.334,76.386,21800000.0
2009-06-18 05:11:00,76.406,76.434,76.367,76.431,27000000.0
2009-06-18 05:12:00,76.409,76.424,76.4,76.402,29800000.0
2009-06-18 05:13:00,76.403,76.404,76.35,76.35,18400000.0
2009-06-18 05:14:00,76.35,76.359,76.307,76.335,18200000.0
2009-06-18 05:15:00,76.355,76.367,76.338,76.364,26200000.0
2009-06-18 05:16:00,76.37,76.372,76.32,76.33,35000000.0
2009-06-18 05:17:00,76.337,76.344,76.312,76.327,30000000.0
2009-06-18 05:18:00,76.324,76.333,76.308,76.324,33999999.0
2009-06-18 05:19:00,76.327,76.331,76.281,76.292,66400000.0
2009-06-18 05:20:00,76.287,76.298,76.277,76.292,20600000.0
2009-06-18 05:21:00,76.286,76.308,76.283,76.292,28600000.0
2009-06-18 05:22:00,76.297,76.304,76.274,76.281,18400000.0
2009-06-18 05:23:00,76.317,76.335,76.283,76.301,53200000.0
2009-06-18 05:24:00,76.279,76.319,76.231,76.249,139600000.0
2009-06-18 05:25:00,76.25,76.261,76.221,76.248,45000000.0
2009-06-18 05:26:00,76.257,76.297,76.23,76.297,41200000.0
2009-06-18 05:27:00,76.28,76.281,76.249,76.276,34000000.0
2009-06-18 05:28:00,76.262,76.281,76.259,76.28,36400000.0
2009-06-18 05:29:00,76.269,76.269,76.204,76.209,19200000.0
2009-06-18 05:30:00,76.219,76.222,76.189,76.19,22400000.0
2009-06-18 05:31:00,76.207,76.207,76.163,76.167,45200000.0
2009-06-18 05:32:00,76.17,76.206,76.165,76.206,19600000.0
2009-06-18 05:33:00,76.197,76.215,76.184,76.184,26000000.0
2009-06-18 05:34:00,76.212,76.222,76.212,76.213,13800000.0
2009-06-18 05:35:00,76.239,76.272,76.226,76.263,11400000.0
2009-06-18 05:36:00,76.251,76.282,76.251,76.255,6800000.0
2009-06-18 05:37:00,76.25,76.264,76.223,76.223,9600000.0
2009-06-18 05:38:00,76.19,76.222,76.173,76.222,29400000.0
2009-06-18 05:39:00,76.179,76.216,76.179,76.209,38800000.0
2009-06-18 05:40:00,76.192,76.226,76.19,76.226,11000000.0
2009-06-18 05:41:00,76.225,76.225,76.196,76.207,13400000.0
2009-06-18 05:42:00,76.197,76.22,76.197,76.219,35000000.0
2009-06-18 05:43:00,76.212,76.236,76.198,76.198,29799999.0
2009-06-18 05:44:00,76.159,76.199,76.157,76.174,34800000.0
2009-06-18 05:45:00,76.16,76.168,76.147,76.167,33200000.0
2009-06-18 05:46:00,76.138,76.173,76.128,76.173,34600000.0
2009-06-18 05:47:00,76.167,76.167,76.117,76.155,45000000.0
2009-06-18 05:48:00,76.131,76.158,76.127,76.15,27200000.0
2009-06-18 05:49:00,76.161,76.169,76.137,76.158,21400000.0
2009-06-18 05:50:00,76.172,76.181,76.158,76.171,26600000.0
2009-06-18 05:51:00,76.168,76.187,76.158,76.17,22800000.0
2009-06-18 05:52:00,76.161,76.176,76.147,76.147,12400000.0
2009-06-18 05:53:00,76.159,76.169,76.145,76.145,9600000.0
2009-06-18 05:54:00,76.177,76.182,76.15,76.167,28400000.0
2009-06-18 05:55:00,76.18,76.185,76.155,76.185,34000000.0
2009-06-18 05:56:00,76.192,76.193,76.17,76.175,17000000.0
2009-06-18 05:57:00,76.18,76.192,76.18,76.187,19000000.0
2009-06-18 05:58:00,76.201,76.212,76.194,76.197,12800000.0
2009-06-18 05:59:00,76.207,76.217,76.181,76.191,67800000.0
2009-06-18 06:00:00,76.178,76.218,76.178,76.196,95200000.0
2009-06-18 06:01:00,76.226,76.233,76.197,76.214,71000000.0
2009-06-18 06:02:00,76.222,76.233,76.184,76.184,38600000.0
2009-06-18 06:03:00,76.2,76.229,76.194,76.215,45200000.0
2009-06-18 06:04:00,76.224,76.227,76.211,76.223,86400000.0
2009-06-18 06:05:00,76.219,76.232,76.211,76.227,32400000.0
2009-06-18 06:06:00,76.201,76.234,76.187,76.202,69400000.0
2009-06-18 06:07:00,76.19,76.217,76.175,76.181,38400000.0
2009-06-18 06:08:00,76.152,76.183,76.14,76.155,74000000.0
2009-06-18 06:09:00,76.161,76.188,76.135,76.188,68600000.0
2009-06-18 06:10:00,76.162,76.179,76.157,76.177,26600000.0
2009-06-18 06:11:00,76.165,76.173,76.153,76.153,22400000.0
2009-06-18 06:12:00,76.133,76.195,76.133,76.195,64400000.0
2009-06-18 06:13:00,76.18,76.184,76.156,76.17,68000000.0
2009-06-18 06:14:00,76.164,76.164,76.137,76.157,31000000.0
2009-06-18 06:15:00,76.157,76.162,76.12,76.121,26800000.0
2009-06-18 06:16:00,76.111,76.142,76.111,76.13,84800000.0
2009-06-18 06:17:00,76.119,76.138,76.105,76.105,13600000.0
2009-06-18 06:18:00,76.13,76.139,76.114,76.127,77400000.0
2009-06-18 06:19:00,76.129,76.148,76.111,76.13,177000000.0
2009-06-18 06:20:00,76.122,76.122,76.088,76.108,152000000.0
2009-06-18 06:21:00,76.096,76.127,76.078,76.095,115400000.0
2009-06-18 06:22:00,76.082,76.097,76.071,76.079,85400000.0
2009-06-18 06:23:00,76.092,76.093,76.069,76.08,34200000.0
2009-06-18 06:24:00,76.058,76.073,76.038,76.05,23600000.0
2009-06-18 06:25:00,76.032,76.059,76.017,76.028,78600000.0
2009-06-18 06:26:00,76.032,76.054,76.026,76.035,116000000.0
2009-06-18 06:27:00,76.043,76.064,76.022,76.064,72600000.0
2009-06-18 06:28:00,76.025,76.061,76.025,76.039,63600000.0
2009-06-18 06:29:00,76.05,76.062,76.034,76.054,186600000.0
2009-06-18 06:30:00,76.058,76.089,76.051,76.089,164100000.0
2009-06-18 06:31:00,76.08,76.083,76.064,76.08,113000000.0
2009-06-18 06:32:00,76.083,76.083,76.063,76.082,54600000.0
2009-06-18 06:33:00,76.08,76.08,76.058,76.077,46200000.0
2009-06-18 06:34:00,76.072,76.083,76.039,76.078,61600000.0
2009-06-18 06:35:00,76.099,76.112,76.066,76.068,17600000.0
2009-06-18 06:36:00,76.112,76.112,76.066,76.066,73000000.0
2009-06-18 06:37:00,76.09,76.102,76.083,76.084,40800000.0
2009-06-18 06:38:00,76.057,76.078,76.049,76.057,16000000.0
2009-06-18 06:39:00,76.08,76.08,76.054,76.054,41600000.0
2009-06-18 06:40:00,76.054,76.064,76.039,76.058,132800000.0
2009-06-18 06:41:00,76.06,76.069,76.036,76.042,107400000.0
2009-06-18 06:42:00,76.038,76.078,76.038,76.065,60800000.0
2009-06-18 06:43:00,76.071,76.084,76.069,76.078,77200000.0
2009-06-18 06:44:00,76.051,76.106,76.047,76.096,68000000.0
2009-06-18 06:45:00,76.099,76.103,76.069,76.097,40000000.0
2009-06-18 06:46:00,76.11,76.119,76.1,76.101,66600000.0
2009-06-18 06:47:00,76.082,76.091,76.045,76.045,91200000.0
2009-06-18 06:48:00,76.082,76.091,76.048,76.061,27800000.0
2009-06-18 06:49:00,76.064,76.077,76.037,76.064,37400000.0
2009-06-18 06:50:00,76.064,76.064,75.966,75.982,64200000.0
2009-06-18 06:51:00,75.968,76.0,75.932,75.955,90000000.0
2009-06-18 06:52:00,75.903,75.936,75.9,75.911,106600000.0
2009-06-18 06:53:00,75.887,75.911,75.872,75.872,32400000.0
2009-06-18 06:54:00,75.895,75.911,75.875,75.91,40600000.0
2009-06-18 06:55:00,75.923,75.975,75.903,75.967,58600000.0
2009-06-18 06:56:00,75.971,75.982,75.895,75.938,44000000.0
2009-06-18 06:57:00,75.936,75.936,75.838,75.849,146600000.0
2009-06-18 06:58:00,75.859,75.875,75.788,75.815,125800000.0
2009-06-18 06:59:00,75.804,75.808,75.719,75.733,132000000.0
2009-06-18 07:00:00,75.764,75.836,75.726,75.815,79600000.0
2009-06-18 07:01:00,75.82,75.841,75.803,75.817,269800000.0
2009-06-18 07:02:00,75.813,75.839,75.781,75.82,297800000.0
2009-06-18 07:03:00,75.813,75.827,75.744,75.78,117600000.0
2009-06-18 07:04:00,75.808,75.853,75.774,75.833,217800000.0
2009-06-18 07:05:00,75.851,75.851,75.803,75.803,114000001.0
2009-06-18 07:06:00,75.839,75.872,75.795,75.824,114200000.0
2009-06-18 07:07:00,75.836,75.862,75.816,75.847,77800000.0
2009-06-18 07:08:00,75.842,75.887,75.817,75.861,139000000.0
2009-06-18 07:09:00,75.844,75.888,75.844,75.878,61800000.0
2009-06-18 07:10:00,75.867,75.89,75.857,75.87,83600000.0
2009-06-18 07:11:00,75.863,75.878,75.823,75.835,161000000.0
2009-06-18 07:12:00,75.84,75.84,75.763,75.784,134800001.0
2009-06-18 07:13:00,75.767,75.795,75.723,75.752,138800000.0
2009-06-18 07:14:00,75.805,75.821,75.792,75.806,143400000.0
2009-06-18 07:15:00,75.794,75.808,75.78,75.805,71200000.0
2009-06-18 07:16:00,75.791,75.791,75.736,75.79,139800000.0
2009-06-18 07:17:00,75.784,75.852,75.784,75.835,100800000.0
2009-06-18 07:18:00,75.827,75.866,75.827,75.827,81800000.0
2009-06-18 07:19:00,75.853,75.907,75.825,75.878,97400000.0
2009-06-18 07:20:00,75.906,75.926,75.881,75.9,65200000.0
2009-06-18 07:21:00,75.903,75.911,75.877,75.895,52000000.0
2009-06-18 07:22:00,75.9,75.9,75.818,75.873,59800000.0
2009-06-18 07:23:00,75.865,75.88,75.833,75.841,131000000.0
2009-06-18 07:24:00,75.874,75.874,75.84,75.846,59800000.0
2009-06-18 07:25:00,75.845,75.856,75.825,75.827,136400000.0
2009-06-18 07:26:00,75.839,75.875,75.833,75.858,50000000.0
2009-06-18 07:27:00,75.854,75.874,75.782,75.817,168600000.0
2009-06-18 07:28:00,75.817,75.828,75.768,75.79,111800000.0
2009-06-18 07:29:00,75.78,75.819,75.751,75.776,156600000.0
2009-06-18 07:30:00,75.8,75.84,75.786,75.836,105399999.0
2009-06-18 07:31:00,75.84,75.859,75.829,75.842,118999999.0
2009-06-18 07:32:00,75.83,75.872,75.83,75.868,89800000.0
2009-06-18 07:33:00,75.864,75.864,75.809,75.817,108400000.0
2009-06-18 07:34:00,75.824,75.836,75.817,75.834,107999999.0
2009-06-18 07:35:00,75.813,75.842,75.808,75.827,63000000.0
2009-06-18 07:36:00,75.801,75.869,75.801,75.863,91400000.0
2009-06-18 07:37:00,75.883,75.916,75.882,75.902,133600000.0
2009-06-18 07:38:00,75.893,75.919,75.873,75.9,122200000.0
2009-06-18 07:39:00,75.908,75.958,75.878,75.941,68000000.0
2009-06-18 07:40:00,75.959,75.992,75.949,75.979,163200001.0
2009-06-18 07:41:00,75.985,76.037,75.985,76.005,42800000.0
2009-06-18 07:42:00,76.034,76.107,76.004,76.091,97599999.0
2009-06-18 07:43:00,76.097,76.122,76.054,76.087,84600000.0
2009-06-18 07:44:00,76.083,76.11,76.071,76.083,229800000.0
2009-06-18 07:45:00,76.106,76.124,76.063,76.063,147400001.0
2009-06-18 07:46:00,76.098,76.1,76.056,76.067,199400000.0
2009-06-18 07:47:00,76.055,76.065,76.007,76.007,254600000.0
2009-06-18 07:48:00,76.035,76.058,75.982,76.012,117400000.0
2009-06-18 07:49:00,76.0,76.0,75.946,75.974,113200000.0
2009-06-18 07:50:00,75.952,76.009,75.952,75.995,156600000.0
2009-06-18 07:51:00,76.008,76.037,75.968,75.993,109600000.0
2009-06-18 07:52:00,75.976,76.032,75.976,76.001,163600000.0
2009-06-18 07:53:00,76.012,76.038,75.989,76.036,237000001.0
2009-06-18 07:54:00,76.003,76.039,75.993,76.028,114800000.0
2009-06-18 07:55:00,76.033,76.089,76.03,76.068,54600000.0
2009-06-18 07:56:00,76.031,76.084,76.031,76.049,92800000.0
2009-06-18 07:57:00,76.046,76.072,76.021,76.048,104600000.0
2009-06-18 07:58:00,76.022,76.064,76.022,76.064,147200001.0
2009-06-18 07:59:00,76.06,76.08,76.018,76.075,79800000.0
2009-06-18 08:00:00,76.055,76.088,76.051,76.06,141000000.0
2009-06-18 08:01:00,76.063,76.075,76.044,76.06,163600000.0
2009-06-18 08:02:00,76.06,76.11,76.044,76.11,248800000.0
2009-06-18 08:03:00,76.113,76.158,76.101,76.118,102000000.0
2009-06-18 08:04:00,76.117,76.173,76.117,76.157,117400000.0
2009-06-18 08:05:00,76.161,76.228,76.15,76.183,85999999.0
2009-06-18 08:06:00,76.183,76.218,76.176,76.218,47200000.0
2009-06-18 08:07:00,76.22,76.261,76.178,76.235,72800000.0
2009-06-18 08:08:00,76.244,76.261,76.203,76.221,55200000.0
2009-06-18 08:09:00,76.217,76.224,76.176,76.184,52400000.0
2009-06-18 08:10:00,76.201,76.201,76.142,76.169,74600000.0
2009-06-18 08:11:00,76.171,76.179,76.146,76.163,108200000.0
2009-06-18 08:12:00,76.139,76.173,76.139,76.141,98200000.0
2009-06-18 08:13:00,76.163,76.184,76.14,76.167,182199999.0
2009-06-18 08:14:00,76.17,76.189,76.156,76.169,94800000.0
2009-06-18 08:15:00,76.166,76.193,76.131,76.192,63800000.0
2009-06-18 08:16:00,76.169,76.254,76.169,76.254,71000000.0
2009-06-18 08:17:00,76.259,76.28,76.229,76.26,169800000.0
2009-06-18 08:18:00,76.255,76.283,76.255,76.27,159100000.0
2009-06-18 08:19:00,76.266,76.284,76.215,76.25,105200000.0
2009-06-18 08:20:00,76.272,76.272,76.229,76.257,154400000.0
2009-06-18 08:21:00,76.266,76.266,76.167,76.2,127000000.0
2009-06-18 08:22:00,76.192,76.217,76.176,76.202,146400000.0
2009-06-18 08:23:00,76.207,76.278,76.2,76.24,231800000.0
2009-06-18 08:24:00,76.227,76.29,76.227,76.27,145600000.0
2009-06-18 08:25:00,76.292,76.306,76.248,76.277,139200000.0
2009-06-18 08:26:00,76.254,76.305,76.232,76.278,167800000.0
2009-06-18 08:27:00,76.261,76.27,76.235,76.238,251000000.0
2009-06-18 08:28:00,76.27,76.321,76.243,76.304,84400000.0
2009-06-18 08:29:00,76.293,76.308,76.256,76.298,87000000.0
2009-06-18 08:30:00,76.276,76.331,76.276,76.314,108400000.0
2009-06-18 08:31:00,76.302,76.324,76.293,76.314,24400000.0
2009-06-18 08:32:00,76.322,76.341,76.278,76.305,161799999.0
2009-06-18 08:33:00,76.288,76.302,76.279,76.287,103600000.0
2009-06-18 08:34:00,76.259,76.295,76.256,76.295,200000000.0
2009-06-18 08:35:00,76.276,76.294,76.26,76.29,43800000.0
2009-06-18 08:36:00,76.265,76.306,76.262,76.271,109600000.0
2009-06-18 08:37:00,76.268,76.306,76.26,76.296,185000000.0
2009-06-18 08:38:00,76.306,76.306,76.219,76.25,122800000.0
2009-06-18 08:39:00,76.229,76.251,76.201,76.228,118200000.0
2009-06-18 08:40:00,76.226,76.274,76.209,76.25,120800001.0
2009-06-18 08:41:00,76.27,76.287,76.239,76.27,103600000.0
2009-06-18 08:42:00,76.264,76.299,76.248,76.299,105600000.0
2009-06-18 08:43:00,76.285,76.298,76.26,76.272,93800000.0
2009-06-18 08:44:00,76.285,76.346,76.285,76.325,104999999.0
2009-06-18 08:45:00,76.346,76.369,76.328,76.349,113600000.0
2009-06-18 08:46:00,76.324,76.382,76.324,76.37,129800000.0
2009-06-18 08:47:00,76.383,76.426,76.36,76.404,79000000.0
2009-06-18 08:48:00,76.387,76.45,76.387,76.45,134400000.0
2009-06-18 08:49:00,76.439,76.451,76.411,76.432,88600000.0
2009-06-18 08:50:00,76.405,76.436,76.405,76.427,77200000.0
2009-06-18 08:51:00,76.428,76.437,76.363,76.4,114600000.0
2009-06-18 08:52:00,76.388,76.388,76.356,76.377,72000000.0
2009-06-18 08:53:00,76.37,76.384,76.339,76.373,203000001.0
2009-06-18 08:54:00,76.349,76.428,76.349,76.425,119000000.0
2009-06-18 08:55:00,76.419,76.449,76.373,76.424,135600000.0
2009-06-18 08:56:00,76.408,76.451,76.384,76.404,124600000.0
2009-06-18 08:57:00,76.403,76.441,76.378,76.428,216800000.0
2009-06-18 08:58:00,76.404,76.445,76.381,76.394,224600000.0
2009-06-18 08:59:00,76.406,76.448,76.378,76.448,226600001.0
2009-06-18 09:00:00,76.431,76.443,76.399,76.426,148000000.0
2009-06-18 09:01:00,76.424,76.503,76.412,76.458,87000000.0
2009-06-18 09:02:00,76.5,76.528,76.459,76.494,71800000.0
2009-06-18 09:03:00,76.502,76.584,76.415,76.569,103400000.0
2009-06-18 09:04:00,76.579,76.714,76.561,76.703,76800000.0
2009-06-18 09:05:00,76.704,76.719,76.612,76.636,85200000.0
2009-06-18 09:06:00,76.599,76.674,76.547,76.582,120000000.0
2009-06-18 09:07:00,76.572,76.629,76.537,76.624,89600000.0
2009-06-18 09:08:00,76.624,76.672,76.59,76.657,36200000.0
2009-06-18 09:09:00,76.673,76.689,76.622,76.649,88999999.0
2009-06-18 09:10:00,76.676,76.732,76.66,76.718,77600000.0
2009-06-18 09:11:00,76.713,76.725,76.627,76.673,46000000.0
2009-06-18 09:12:00,76.68,76.718,76.632,76.647,86200000.0
2009-06-18 09:13:00,76.618,76.686,76.618,76.674,88600000.0
2009-06-18 09:14:00,76.672,76.714,76.658,76.68,105200000.0
2009-06-18 09:15:00,76.673,76.68,76.616,76.616,106600000.0
2009-06-18 09:16:00,76.638,76.669,76.606,76.652,155400000.0
2009-06-18 09:17:00,76.647,76.694,76.642,76.685,67600000.0
2009-06-18 09:18:00,76.658,76.698,76.658,76.682,41600000.0
2009-06-18 09:19:00,76.668,76.697,76.644,76.69,118400000.0
2009-06-18 09:20:00,76.685,76.743,76.667,76.725,212600000.0
2009-06-18 09:21:00,76.705,76.724,76.675,76.694,123200000.0
2009-06-18 09:22:00,76.678,76.804,76.678,76.785,159400000.0
2009-06-18 09:23:00,76.79,76.81,76.685,76.781,248600000.0
2009-06-18 09:24:00,76.773,76.819,76.773,76.784,317999998.0
2009-06-18 09:25:00,76.746,76.787,76.613,76.75,232400000.0
2009-06-18 09:26:00,76.731,76.76,76.702,76.723,117599999.0
2009-06-18 09:27:00,76.715,76.715,76.603,76.629,60200000.0
2009-06-18 09:28:00,76.611,76.645,76.553,76.553,124599999.0
2009-06-18 09:29:00,76.557,76.616,76.531,76.557,90800000.0
2009-06-18 09:30:00,76.551,76.551,76.459,76.488,152400000.0
2009-06-18 09:31:00,76.507,76.624,76.488,76.622,204800000.0
2009-06-18 09:32:00,76.62,76.62,76.562,76.576,49600000.0
2009-06-18 09:33:00,76.587,76.611,76.543,76.552,174000000.0
2009-06-18 09:34:00,76.52,76.568,76.475,76.503,187400000.0
2009-06-18 09:35:00,76.491,76.502,76.397,76.415,154199999.0
2009-06-18 09:36:00,76.387,76.464,76.363,76.383,56800000.0
2009-06-18 09:37:00,76.365,76.401,76.304,76.36,140800000.0
2009-06-18 09:38:00,76.335,76.413,76.323,76.413,184000000.0
2009-06-18 09:39:00,76.406,76.482,76.386,76.45,132000000.0
2009-06-18 09:40:00,76.433,76.448,76.41,76.439,118400000.0
2009-06-18 09:41:00,76.432,76.453,76.38,76.451,262200000.0
2009-06-18 09:42:00,76.419,76.459,76.419,76.447,133200000.0
2009-06-18 09:43:00,76.445,76.445,76.366,76.366,90200000.0
2009-06-18 09:44:00,76.358,76.376,76.322,76.365,80400000.0
2009-06-18 09:45:00,76.364,76.419,76.34,76.364,194400000.0
2009-06-18 09:46:00,76.35,76.367,76.274,76.31,158800000.0
2009-06-18 09:47:00,76.314,76.335,76.265,76.329,137400000.0
2009-06-18 09:48:00,76.314,76.345,76.301,76.328,271599999.0
2009-06-18 09:49:00,76.329,76.354,76.296,76.354,212199999.0
2009-06-18 09:50:00,76.335,76.375,76.319,76.346,182200000.0
2009-06-18 09:51:00,76.369,76.386,76.327,76.336,139600000.0
2009-06-18 09:52:00,76.326,76.345,76.27,76.272,183000000.0
2009-06-18 09:53:00,76.245,76.329,76.245,76.304,319000000.0
2009-06-18 09:54:00,76.274,76.357,76.274,76.34,312599999.0
2009-06-18 09:55:00,76.328,76.352,76.281,76.305,219800000.0
2009-06-18 09:56:00,76.272,76.307,76.246,76.259,267599999.0
2009-06-18 09:57:00,76.257,76.293,76.204,76.259,119600000.0
2009-06-18 09:58:00,76.222,76.249,76.196,76.244,220200000.0
2009-06-18 09:59:00,76.235,76.26,76.197,76.245,237600000.0
2009-06-18 10:00:00,76.226,76.28,76.212,76.25,274000000.0
2009-06-18 10:01:00,76.241,76.252,76.182,76.183,340800000.0
2009-06-18 10:02:00,76.176,76.201,76.155,76.195,242400000.0
2009-06-18 10:03:00,76.205,76.237,76.182,76.186,261400000.0
2009-06-18 10:04:00,76.244,76.244,76.207,76.22,115200000.0
2009-06-18 10:05:00,76.209,76.262,76.192,76.201,202400000.0
2009-06-18 10:06:00,76.199,76.24,76.199,76.235,191400000.0
2009-06-18 10:07:00,76.241,76.296,76.203,76.285,139000000.0
2009-06-18 10:08:00,76.271,76.336,76.271,76.315,257800000.0
2009-06-18 10:09:00,76.302,76.314,76.232,76.253,224400000.0
2009-06-18 10:10:00,76.227,76.287,76.173,76.177,278999999.0
2009-06-18 10:11:00,76.152,76.218,76.134,76.194,144800000.0
2009-06-18 10:12:00,76.177,76.27,76.154,76.254,217200000.0
2009-06-18 10:13:00,76.267,76.267,76.203,76.229,206800000.0
2009-06-18 10:14:00,76.195,76.231,76.156,76.156,182999999.0
2009-06-18 10:15:00,76.165,76.202,76.148,76.192,240000000.0
2009-06-18 10:16:00,76.177,76.261,76.177,76.196,194400000.0
2009-06-18 10:17:00,76.191,76.23,76.159,76.193,246200000.0
2009-06-18 10:18:00,76.165,76.178,76.123,76.168,201400000.0
2009-06-18 10:19:00,76.153,76.187,76.138,76.154,293200001.0
2009-06-18 10:20:00,76.137,76.224,76.137,76.185,126600000.0
2009-06-18 10:21:00,76.164,76.169,76.107,76.127,219600000.0
2009-06-18 10:22:00,76.093,76.128,76.068,76.068,280800000.0
2009-06-18 10:23:00,76.072,76.125,76.063,76.093,323200000.0
2009-06-18 10:24:00,76.059,76.089,76.041,76.072,187400000.0
2009-06-18 10:25:00,76.084,76.128,76.078,76.1,190000000.0
2009-06-18 10:26:00,76.127,76.189,76.104,76.189,238199999.0
2009-06-18 10:27:00,76.193,76.199,76.149,76.163,142000000.0
2009-06-18 10:28:00,76.179,76.187,76.151,76.17,170400000.0
2009-06-18 10:29:00,76.157,76.166,76.096,76.121,219600000.0
2009-06-18 10:30:00,76.089,76.102,75.955,75.974,262200000.0
2009-06-18 10:31:00,75.978,75.999,75.949,75.988,297000001.0
2009-06-18 10:32:00,75.973,76.001,75.926,75.959,255799999.0
2009-06-18 10:33:00,75.954,75.968,75.908,75.933,109000000.0
2009-06-18 10:34:00,75.917,75.932,75.863,75.88,167400000.0
2009-06-18 10:35:00,75.88,75.903,75.858,75.903,203999999.0
2009-06-18 10:36:00,75.895,75.929,75.876,75.904,322400000.0
2009-06-18 10:37:00,75.911,75.941,75.887,75.938,385799999.0
2009-06-18 10:38:00,75.923,75.965,75.903,75.965,319800000.0
2009-06-18 10:39:00,75.973,76.009,75.926,75.967,325199999.0
2009-06-18 10:40:00,75.954,76.007,75.951,76.007,222400000.0
2009-06-18 10:41:00,76.0,76.039,75.979,75.99,223100001.0
2009-06-18 10:42:00,75.994,76.051,75.975,76.027,265200000.0
2009-06-18 10:43:00,76.019,76.061,76.012,76.061,133800001.0
2009-06-18 10:44:00,76.023,76.067,76.018,76.046,199800000.0
2009-06-18 10:45:00,76.058,76.081,76.025,76.053,173000000.0
2009-06-18 10:46:00,76.053,76.071,75.98,75.989,189200000.0
2009-06-18 10:47:00,76.018,76.018,75.963,75.976,149800000.0
2009-06-18 10:48:00,75.953,75.986,75.918,75.918,225200000.0
2009-06-18 10:49:00,75.921,75.953,75.867,75.911,171200000.0
2009-06-18 10:50:00,75.887,75.949,75.868,75.905,160399999.0
2009-06-18 10:51:00,75.893,75.911,75.858,75.886,224200000.0
2009-06-18 10:52:00,75.895,75.926,75.879,75.926,170200000.0
2009-06-18 10:53:00,75.925,75.942,75.89,75.912,85400000.0
2009-06-18 10:54:00,75.882,75.926,75.87,75.896,186800000.0
2009-06-18 10:55:00,75.887,75.904,75.775,75.781,184800000.0
2009-06-18 10:56:00,75.78,75.815,75.741,75.773,187000000.0
2009-06-18 10:57:00,75.772,75.816,75.75,75.816,133800000.0
2009-06-18 10:58:00,75.815,75.89,75.776,75.858,297600000.0
2009-06-18 10:59:00,75.858,75.908,75.84,75.847,291800000.0
2009-06-18 11:00:00,75.838,75.863,75.802,75.815,278800000.0
2009-06-18 11:01:00,75.814,75.855,75.79,75.84,318400000.0
2009-06-18 11:02:00,75.846,75.931,75.827,75.896,174000001.0
2009-06-18 11:03:00,75.88,75.896,75.832,75.857,198400000.0
2009-06-18 11:04:00,75.833,75.869,75.829,75.858,197800000.0
2009-06-18 11:05:00,75.851,75.895,75.838,75.895,149600000.0
2009-06-18 11:06:00,75.888,75.933,75.87,75.925,236200000.0
2009-06-18 11:07:00,75.941,76.011,75.899,76.003,227200000.0
2009-06-18 11:08:00,76.006,76.016,75.943,75.99,107600000.0
2009-06-18 11:09:00,76.009,76.05,75.991,76.0,147399998.0
2009-06-18 11:10:00,75.971,76.015,75.96,76.015,146000000.0
2009-06-18 11:11:00,76.016,76.078,75.991,76.03,251200000.0
2009-06-18 11:12:00,76.055,76.081,76.024,76.06,261000000.0
2009-06-18 11:13:00,76.059,76.072,75.964,76.069,140000001.0
2009-06-18 11:14:00,76.058,76.116,76.057,76.103,229800000.0
2009-06-18 11:15:00,76.12,76.12,76.073,76.088,219000000.0
2009-06-18 11:16:00,76.036,76.076,76.012,76.049,188800000.0
2009-06-18 11:17:00,76.05,76.071,76.02,76.053,227800001.0
2009-06-18 11:18:00,76.061,76.061,76.018,76.037,163200000.0
2009-06-18 11:19:00,76.05,76.101,76.042,76.06,194199999.0
2009-06-18 11:20:00,76.086,76.124,76.085,76.097,123600000.0
2009-06-18 11:21:00,76.115,76.118,76.042,76.056,102600000.0
2009-06-18 11:22:00,76.042,76.058,75.974,75.982,218200000.0
2009-06-18 11:23:00,75.979,76.017,75.955,75.965,224999999.0
2009-06-18 11:24:00,75.96,75.96,75.882,75.907,173000000.0
2009-06-18 11:25:00,75.893,75.899,75.846,75.874,162400000.0
2009-06-18 11:26:00,75.868,75.937,75.868,75.927,91200000.0
2009-06-18 11:27:00,75.944,76.019,75.913,76.003,192200000.0
2009-06-18 11:28:00,76.015,76.03,75.952,76.03,178200000.0
2009-06-18 11:29:00,76.036,76.077,75.972,76.043,166800001.0
2009-06-18 11:30:00,76.032,76.058,76.008,76.031,35000000.0
2009-06-18 11:31:00,76.039,76.061,76.018,76.03,147800000.0
2009-06-18 11:32:00,75.996,76.049,75.989,76.02,127800000.0
2009-06-18 11:33:00,76.025,76.042,76.006,76.032,226599999.0
2009-06-18 11:34:00,76.015,76.024,75.988,76.005,77600000.0
2009-06-18 11:35:00,76.012,76.048,75.999,76.021,203000000.0
2009-06-18 11:36:00,76.008,76.045,76.004,76.004,282799999.0
2009-06-18 11:37:00,76.0,76.032,75.969,76.005,229800000.0
2009-06-18 11:38:00,75.97,76.002,75.959,75.979,219599999.0
2009-06-18 11:39:00,75.967,75.975,75.92,75.967,190000000.0
2009-06-18 11:40:00,75.983,76.011,75.977,75.997,130800000.0
2009-06-18 11:41:00,75.984,76.028,75.966,75.982,215400000.0
2009-06-18 11:42:00,75.971,76.001,75.97,75.998,166600000.0
2009-06-18 11:43:00,75.991,76.015,75.987,76.007,314200000.0
2009-06-18 11:44:00,75.987,76.024,75.98,76.009,211799999.0
2009-06-18 11:45:00,76.001,76.025,75.9,75.912,251200000.0
2009-06-18 11:46:00,75.905,75.914,75.87,75.883,200400000.0
2009-06-18 11:47:00,75.878,75.891,75.855,75.886,228400000.0
2009-06-18 11:48:00,75.88,75.895,75.841,75.873,131800000.0
2009-06-18 11:49:00,75.857,75.881,75.841,75.879,143399999.0
2009-06-18 11:50:00,75.887,75.928,75.872,75.905,265800001.0
2009-06-18 11:51:00,75.926,75.926,75.877,75.908,266000000.0
2009-06-18 11:52:00,75.907,75.93,75.892,75.892,151000000.0
2009-06-18 11:53:00,75.9,75.932,75.889,75.908,173800000.0
2009-06-18 11:54:00,75.918,75.918,75.878,75.885,173400000.0
2009-06-18 11:55:00,75.907,75.915,75.883,75.907,12600000.0
2009-06-18 11:56:00,75.887,75.962,75.887,75.962,24800000.0
2009-06-18 11:57:00,75.961,75.972,75.948,75.968,33000000.0
2009-06-18 11:58:00,75.936,75.994,75.936,75.994,17800000.0
2009-06-18 11:59:00,75.991,76.07,75.988,76.07,27800000.0
2009-06-18 12:00:00,76.056,76.106,76.029,76.102,26200000.0
2009-06-18 12:01:00,76.087,76.112,76.075,76.106,14200000.0
2009-06-18 12:02:00,76.095,76.105,76.066,76.067,10800000.0
2009-06-18 12:03:00,76.083,76.098,76.065,76.065,16200000.0
2009-06-18 12:04:00,76.076,76.108,76.061,76.108,30400000.0
2009-06-18 12:05:00,76.127,76.132,76.098,76.105,15400000.0
2009-06-18 12:06:00,76.088,76.129,76.083,76.129,11200000.0
2009-06-18 12:07:00,76.123,76.138,76.114,76.13,14000000.0
2009-06-18 12:08:00,76.133,76.138,76.103,76.124,31200000.0
2009-06-18 12:09:00,76.128,76.146,76.118,76.129,66800000.0
2009-06-18 12:10:00,76.112,76.137,76.108,76.137,35000001.0
2009-06-18 12:11:00,76.135,76.137,76.09,76.096,25800000.0
2009-06-18 12:12:00,76.115,76.115,76.067,76.078,24000000.0
2009-06-18 12:13:00,76.078,76.097,76.068,76.081,26400000.0
2009-06-18 12:14:00,76.06,76.114,76.06,76.096,18600000.0
2009-06-18 12:15:00,76.089,76.115,76.074,76.096,34800000.0
2009-06-18 12:16:00,76.073,76.076,75.995,76.015,40200000.0
2009-06-18 12:17:00,76.017,76.025,75.986,75.991,34000000.0
2009-06-18 12:18:00,76.008,76.024,75.962,75.965,18800000.0
2009-06-18 12:19:00,75.953,75.971,75.948,75.971,10400000.0
2009-06-18 12:20:00,75.94,75.971,75.94,75.97,29200000.0
2009-06-18 12:21:00,75.967,75.975,75.94,75.945,20400000.0
2009-06-18 12:22:00,75.945,75.996,75.945,75.967,11400000.0
2009-06-18 12:23:00,75.993,76.008,75.968,76.002,23800000.0
2009-06-18 12:24:00,75.972,76.007,75.972,75.98,14200000.0
2009-06-18 12:25:00,75.965,75.988,75.92,75.92,30400000.0
2009-06-18 12:26:00,75.945,75.96,75.921,75.948,28399999.0
2009-06-18 12:27:00,75.946,75.946,75.907,75.935,22800000.0
2009-06-18 12:28:00,75.908,75.938,75.908,75.938,13600000.0
2009-06-18 12:29:00,75.943,75.947,75.926,75.938,29000000.0
2009-06-18 12:30:00,75.923,75.973,75.923,75.973,10800000.0
2009-06-18 12:31:00,75.975,75.98,75.939,75.939,6800000.0
2009-06-18 12:32:00,75.963,75.985,75.953,75.982,14000000.0
2009-06-18 12:33:00,75.977,75.996,75.97,75.975,20000000.0
2009-06-18 12:34:00,75.955,75.981,75.955,75.974,20400000.0
2009-06-18 12:35:00,75.968,76.021,75.964,76.019,35800000.0
2009-06-18 12:36:00,76.002,76.03,75.988,76.009,18600000.0
2009-06-18 12:37:00,75.998,76.01,75.979,75.997,48400000.0
2009-06-18 12:38:00,75.981,76.006,75.981,76.006,16200000.0
2009-06-18 12:39:00,76.0,76.008,75.987,75.997,40200000.0
2009-06-18 12:40:00,76.006,76.006,75.955,75.973,45000000.0
2009-06-18 12:41:00,75.957,75.975,75.937,75.937,10400000.0
2009-06-18 12:42:00,75.953,75.97,75.952,75.959,17200000.0
2009-06-18 12:43:00,75.97,75.973,75.928,75.931,22200000.0
2009-06-18 12:44:00,75.898,75.957,75.895,75.952,41400000.0
2009-06-18 12:45:00,75.947,75.957,75.929,75.942,25800000.0
2009-06-18 12:46:00,75.927,75.932,75.893,75.924,30800000.0
2009-06-18 12:47:00,75.908,75.973,75.904,75.957,13600000.0
2009-06-18 12:48:00,75.95,75.973,75.939,75.95,13800000.0
2009-06-18 12:49:00,75.95,75.969,75.937,75.945,30200000.0
2009-06-18 12:50:00,75.937,75.954,75.929,75.929,20400000.0
2009-06-18 12:51:00,75.931,75.952,75.917,75.952,34400000.0
2009-06-18 12:52:00,75.908,75.958,75.904,75.952,38000000.0
2009-06-18 12:53:00,75.958,75.958,75.919,75.955,33400001.0
2009-06-18 12:54:00,75.94,75.95,75.887,75.887,29400000.0
2009-06-18 12:55:00,75.882,75.885,75.861,75.861,28400000.0
2009-06-18 12:56:00,75.884,75.901,75.883,75.9,15000000.0
2009-06-18 12:57:00,75.903,75.905,75.868,75.868,14200000.0
2009-06-18 12:58:00,75.892,75.919,75.864,75.868,18600000.0
2009-06-18 12:59:00,75.853,75.896,75.849,75.893,28200000.0
2009-06-18 13:00:00,75.885,75.907,75.875,75.907,18800000.0
2009-06-18 13:01:00,75.935,75.971,75.928,75.95,22800000.0
2009-06-18 13:02:00,75.953,76.007,75.953,76.007,8400000.0
2009-06-18 13:03:00,75.979,75.979,75.922,75.935,12800000.0
2009-06-18 13:04:00,75.917,75.996,75.914,75.993,26200000.0
2009-06-18 13:05:00,75.968,76.015,75.949,76.015,7400000.0
2009-06-18 13:06:00,76.018,76.029,75.982,76.029,22000000.0
2009-06-18 13:07:00,76.03,76.03,76.01,76.023,14000000.0
2009-06-18 13:08:00,76.0,76.013,75.978,75.982,17200000.0
2009-06-18 13:09:00,75.976,75.99,75.958,75.961,48400000.0
2009-06-18 13:10:00,75.96,76.013,75.96,75.995,14800000.0
2009-06-18 13:11:00,75.992,76.012,75.978,76.012,28600000.0
2009-06-18 13:12:00,76.012,76.042,76.011,76.038,15600000.0
2009-06-18 13:13:00,76.063,76.089,76.051,76.066,24200000.0
2009-06-18 13:14:00,76.058,76.072,76.036,76.047,10800000.0
2009-06-18 13:15:00,76.051,76.074,76.044,76.074,20000000.0
2009-06-18 13:16:00,76.072,76.157,76.072,76.157,11000000.0
2009-06-18 13:17:00,76.168,76.171,76.111,76.111,24200000.0
2009-06-18 13:18:00,76.088,76.113,76.083,76.102,25000000.0
2009-06-18 13:19:00,76.093,76.116,76.084,76.116,18600000.0
2009-06-18 13:20:00,76.116,76.134,76.104,76.134,19600000.0
2009-06-18 13:21:00,76.143,76.145,76.118,76.118,18400000.0
2009-06-18 13:22:00,76.078,76.114,76.078,76.114,25600000.0
2009-06-18 13:23:00,76.115,76.141,76.109,76.13,16800000.0
2009-06-18 13:24:00,76.097,76.127,76.096,76.125,31200000.0
2009-06-18 13:25:00,76.11,76.133,76.104,76.105,31400000.0
2009-06-18 13:26:00,76.094,76.111,76.092,76.092,17200000.0
2009-06-18 13:27:00,76.073,76.081,76.05,76.077,17400000.0
2009-06-18 13:28:00,76.055,76.11,76.055,76.11,7400000.0
2009-06-18 13:29:00,76.107,76.228,76.107,76.228,15400000.0
2009-06-18 13:30:00,76.226,76.292,76.214,76.292,12000000.0
2009-06-18 13:31:00,76.267,76.277,76.234,76.237,33400000.0
2009-06-18 13:32:00,76.223,76.236,76.197,76.202,19800000.0
2009-06-18 13:33:00,76.198,76.272,76.189,76.271,19800000.0
2009-06-18 13:34:00,76.242,76.269,76.238,76.246,12400000.0
2009-06-18 13:35:00,76.265,76.27,76.247,76.26,14600000.0
2009-06-18 13:36:00,76.266,76.286,76.257,76.283,43200000.0
2009-06-18 13:37:00,76.297,76.307,76.273,76.306,16200000.0
2009-06-18 13:38:00,76.268,76.296,76.258,76.27,19600000.0
2009-06-18 13:39:00,76.257,76.26,76.231,76.234,33200000.0
2009-06-18 13:40:00,76.217,76.23,76.194,76.196,22400000.0
2009-06-18 13:41:00,76.2,76.273,76.195,76.266,24600000.0
2009-06-18 13:42:00,76.253,76.258,76.219,76.236,12200000.0
2009-06-18 13:43:00,76.231,76.231,76.174,76.178,18600000.0
2009-06-18 13:44:00,76.16,76.171,76.144,76.158,50800000.0
2009-06-18 13:45:00,76.146,76.146,76.1,76.12,17400000.0
2009-06-18 13:46:00,76.11,76.151,76.11,76.148,23400000.0
2009-06-18 13:47:00,76.12,76.142,76.107,76.117,13200000.0
2009-06-18 13:48:00,76.113,76.139,76.113,76.137,24800000.0
2009-06-18 13:49:00,76.137,76.137,76.103,76.106,16600000.0
2009-06-18 13:50:00,76.066,76.096,76.053,76.064,9600000.0
2009-06-18 13:51:00,76.027,76.037,75.993,75.993,35200000.0
2009-06-18 13:52:00,76.008,76.022,75.997,76.015,27800000.0
2009-06-18 13:53:00,76.023,76.079,76.02,76.052,27200000.0
2009-06-18 13:54:00,76.04,76.05,76.01,76.05,27800000.0
2009-06-18 13:55:00,76.049,76.053,76.009,76.017,7400000.0
2009-06-18 13:56:00,75.996,76.022,75.994,76.016,26400000.0
2009-06-18 13:57:00,76.015,76.04,75.999,76.034,18600000.0
2009-06-18 13:58:00,76.02,76.031,76.003,76.026,10000000.0
2009-06-18 13:59:00,76.027,76.072,76.018,76.064,24800000.0
2009-06-18 14:00:00,76.035,76.167,76.035,76.167,30200000.0
2009-06-18 14:01:00,76.154,76.158,76.135,76.15,9400000.0
2009-06-18 14:02:00,76.113,76.15,76.106,76.12,14600000.0
2009-06-18 14:03:00,76.134,76.145,76.11,76.123,29200000.0
2009-06-18 14:04:00,76.114,76.128,76.1,76.122,36200000.0
2009-06-18 14:05:00,76.116,76.132,76.104,76.132,9400000.0
2009-06-18 14:06:00,76.112,76.14,76.112,76.14,20200000.0
2009-06-18 14:07:00,76.123,76.142,76.115,76.134,12000000.0
2009-06-18 14:08:00,76.126,76.151,76.126,76.149,28000000.0
2009-06-18 14:09:00,76.178,76.216,76.174,76.216,58000000.0
2009-06-18 14:10:00,76.21,76.235,76.192,76.212,37200000.0
2009-06-18 14:11:00,76.193,76.212,76.159,76.159,20800000.0
2009-06-18 14:12:00,76.148,76.188,76.148,76.188,21400000.0
2009-06-18 14:13:00,76.195,76.207,76.169,76.193,11400000.0
2009-06-18 14:14:00,76.177,76.183,76.153,76.167,41200000.0
2009-06-18 14:15:00,76.179,76.179,76.152,76.163,27600000.0
2009-06-18 14:16:00,76.16,76.217,76.16,76.204,8200000.0
2009-06-18 14:17:00,76.212,76.212,76.161,76.172,25000000.0
2009-06-18 14:18:00,76.176,76.176,76.155,76.167,9800000.0
2009-06-18 14:19:00,76.164,76.19,76.161,76.19,9600000.0
2009-06-18 14:20:00,76.19,76.194,76.149,76.155,12000000.0
2009-06-18 14:21:00,76.15,76.164,76.136,76.15,22600000.0
2009-06-18 14:22:00,76.158,76.158,76.131,76.136,35400000.0
2009-06-18 14:23:00,76.133,76.161,76.125,76.161,36600000.0
2009-06-18 14:24:00,76.159,76.161,76.133,76.142,7000000.0
2009-06-18 14:25:00,76.153,76.153,76.097,76.097,16400000.0
2009-06-18 14:26:00,76.08,76.107,76.062,76.091,25200000.0
2009-06-18 14:27:00,76.097,76.106,76.08,76.098,28600000.0
2009-06-18 14:28:00,76.053,76.081,76.043,76.06,12800000.0
2009-06-18 14:29:00,76.05,76.118,76.045,76.117,21000000.0
2009-06-18 14:30:00,76.113,76.324,76.083,76.324,37200000.0
2009-06-18 14:31:00,76.349,76.413,76.325,76.405,24400000.0
2009-06-18 14:32:00,76.412,76.43,76.389,76.423,22200000.0
2009-06-18 14:33:00,76.433,76.44,76.39,76.42,21400000.0
2009-06-18 14:34:00,76.41,76.425,76.382,76.401,18200000.0
2009-06-18 14:35:00,76.443,76.483,76.401,76.483,14200000.0
2009-06-18 14:36:00,76.48,76.505,76.437,76.437,30600000.0
2009-06-18 14:37:00,76.447,76.483,76.447,76.468,14200000.0
2009-06-18 14:38:00,76.453,76.494,76.443,76.487,30200000.0
2009-06-18 14:39:00,76.47,76.542,76.464,76.542,29000000.0
2009-06-18 14:40:00,76.552,76.565,76.53,76.539,15400000.0
2009-06-18 14:41:00,76.517,76.602,76.517,76.597,44800000.0
2009-06-18 14:42:00,76.597,76.603,76.524,76.524,24000000.0
2009-06-18 14:43:00,76.483,76.51,76.472,76.5,36400000.0
2009-06-18 14:44:00,76.467,76.501,76.459,76.483,11600000.0
2009-06-18 14:45:00,76.469,76.498,76.46,76.487,50800000.0
2009-06-18 14:46:00,76.5,76.508,76.459,76.479,21400000.0
2009-06-18 14:47:00,76.492,76.492,76.439,76.439,20000000.0
2009-06-18 14:48:00,76.43,76.479,76.43,76.454,8000000.0
2009-06-18 14:49:00,76.447,76.5,76.447,76.49,49200000.0
2009-06-18 14:50:00,76.488,76.512,76.488,76.512,3400000.0
2009-06-18 14:51:00,76.532,76.532,76.492,76.521,18000000.0
2009-06-18 14:52:00,76.496,76.554,76.496,76.549,14200000.0
2009-06-18 14:53:00,76.545,76.563,76.53,76.535,17000000.0
2009-06-18 14:54:00,76.495,76.54,76.494,76.54,27200000.0
2009-06-18 14:55:00,76.518,76.525,76.49,76.49,32799999.0
2009-06-18 14:56:00,76.445,76.501,76.44,76.501,20000000.0
2009-06-18 14:57:00,76.492,76.548,76.48,76.54,11400000.0
2009-06-18 14:58:00,76.55,76.554,76.513,76.522,32000000.0
2009-06-18 14:59:00,76.523,76.523,76.487,76.49,10000000.0
2009-06-18 15:00:00,76.489,76.512,76.476,76.512,27200000.0
2009-06-18 15:01:00,76.513,76.576,76.507,76.555,18800000.0
2009-06-18 15:02:00,76.564,76.575,76.543,76.563,45999999.0
2009-06-18 15:03:00,76.56,76.583,76.555,76.562,12400000.0
2009-06-18 15:04:00,76.559,76.606,76.545,76.594,15800000.0
2009-06-18 15:05:00,76.588,76.588,76.552,76.562,17200000.0
2009-06-18 15:06:00,76.528,76.589,76.528,76.575,13000000.0
2009-06-18 15:07:00,76.555,76.586,76.537,76.58,14200000.0
2009-06-18 15:08:00,76.562,76.583,76.562,76.562,15800000.0
2009-06-18 15:09:00,76.561,76.574,76.548,76.553,34200000.0
2009-06-18 15:10:00,76.543,76.606,76.537,76.601,25400000.0
2009-06-18 15:11:00,76.595,76.637,76.586,76.625,34600000.0
2009-06-18 15:12:00,76.602,76.647,76.602,76.64,18200000.0
2009-06-18 15:13:00,76.623,76.68,76.617,76.675,48199999.0
2009-06-18 15:14:00,76.67,76.671,76.622,76.622,20800000.0
2009-06-18 15:15:00,76.628,76.676,76.618,76.649,43000000.0
2009-06-18 15:16:00,76.595,76.637,76.593,76.624,32400000.0
2009-06-18 15:17:00,76.61,76.614,76.567,76.598,35800000.0
2009-06-18 15:18:00,76.605,76.611,76.57,76.585,14600000.0
2009-06-18 15:19:00,76.58,76.586,76.529,76.529,32000000.0
2009-06-18 15:20:00,76.524,76.562,76.522,76.562,30400000.0
2009-06-18 15:21:00,76.555,76.571,76.541,76.568,17800000.0
2009-06-18 15:22:00,76.545,76.589,76.542,76.567,32800000.0
2009-06-18 15:23:00,76.545,76.597,76.533,76.56,32200000.0
2009-06-18 15:24:00,76.56,76.577,76.541,76.559,24800000.0
2009-06-18 15:25:00,76.548,76.566,76.539,76.558,18400000.0
2009-06-18 15:26:00,76.521,76.557,76.517,76.557,47000000.0
2009-06-18 15:27:00,76.563,76.648,76.558,76.604,13400000.0
2009-06-18 15:28:00,76.593,76.633,76.584,76.626,15200000.0
2009-06-18 15:29:00,76.602,76.615,76.571,76.572,20000000.0
2009-06-18 15:30:00,76.587,76.592,76.553,76.557,8800000.0
2009-06-18 15:31:00,76.545,76.57,76.528,76.529,12200000.0
2009-06-18 15:32:00,76.514,76.535,76.506,76.535,22000000.0
2009-06-18 15:33:00,76.535,76.535,76.476,76.479,48400000.0
2009-06-18 15:34:00,76.46,76.51,76.45,76.469,34800000.0
2009-06-18 15:35:00,76.473,76.524,76.469,76.514,10400000.0
2009-06-18 15:36:00,76.507,76.521,76.465,76.47,39600000.0
2009-06-18 15:37:00,76.477,76.498,76.436,76.436,21200000.0
2009-06-18 15:38:00,76.424,76.447,76.414,76.422,25000000.0
2009-06-18 15:39:00,76.407,76.41,76.244,76.251,21000000.0
2009-06-18 15:40:00,76.21,76.292,76.189,76.198,45600000.0
2009-06-18 15:41:00,76.198,76.239,76.175,76.239,25800000.0
2009-06-18 15:42:00,76.212,76.232,76.196,76.215,21600000.0
2009-06-18 15:43:00,76.215,76.297,76.215,76.272,35000000.0
2009-06-18 15:44:00,76.323,76.338,76.287,76.327,12000000.0
2009-06-18 15:45:00,76.348,76.378,76.337,76.361,14800000.0
2009-06-18 15:46:00,76.35,76.356,76.326,76.338,19600000.0
2009-06-18 15:47:00,76.35,76.357,76.222,76.236,26000000.0
2009-06-18 15:48:00,76.282,76.282,76.225,76.271,10400000.0
2009-06-18 15:49:00,76.283,76.291,76.247,76.277,24000000.0
2009-06-18 15:50:00,76.26,76.308,76.25,76.308,21600000.0
2009-06-18 15:51:00,76.307,76.322,76.27,76.28,22800000.0
2009-06-18 15:52:00,76.278,76.389,76.266,76.389,19200000.0
2009-06-18 15:53:00,76.384,76.431,76.347,76.431,8800000.0
2009-06-18 15:54:00,76.43,76.44,76.391,76.406,42200000.0
2009-06-18 15:55:00,76.417,76.427,76.384,76.385,12800000.0
2009-06-18 15:56:00,76.398,76.433,76.398,76.433,10600000.0
2009-06-18 15:57:00,76.422,76.427,76.389,76.391,37400000.0
2009-06-18 15:58:00,76.38,76.414,76.377,76.399,50000000.0
2009-06-18 15:59:00,76.497,76.696,76.486,76.696,25800000.0
2009-06-18 16:00:00,76.732,76.802,76.657,76.802,19600000.0
2009-06-18 16:01:00,76.945,77.048,76.869,77.048,22600000.0
2009-06-18 16:02:00,77.093,77.111,77.044,77.079,28600000.0
2009-06-18 16:03:00,77.063,77.123,77.055,77.088,11800000.0
2009-06-18 16:04:00,77.055,77.113,77.013,77.013,13600000.0
2009-06-18 16:05:00,77.028,77.057,76.973,76.974,18400000.0
2009-06-18 16:06:00,77.002,77.008,76.941,76.946,25400000.0
2009-06-18 16:07:00,76.957,76.958,76.9,76.918,13200000.0
2009-06-18 16:08:00,76.917,76.932,76.874,76.874,14200000.0
2009-06-18 16:09:00,76.872,76.959,76.871,76.955,30400000.0
2009-06-18 16:10:00,76.99,77.04,76.969,77.04,9600000.0
2009-06-18 16:11:00,77.065,77.147,77.06,77.14,26800000.0
2009-06-18 16:12:00,77.128,77.156,77.113,77.125,18600000.0
2009-06-18 16:13:00,77.093,77.12,77.076,77.115,12400000.0
2009-06-18 16:14:00,77.102,77.119,77.069,77.107,31000000.0
2009-06-18 16:15:00,77.083,77.196,77.082,77.192,10800000.0
2009-06-18 16:16:00,77.202,77.249,77.19,77.249,45200000.0
2009-06-18 16:17:00,77.277,77.298,77.23,77.23,40799999.0
2009-06-18 16:18:00,77.24,77.28,77.24,77.276,28000000.0
2009-06-18 16:19:00,77.27,77.27,77.185,77.185,14200000.0
2009-06-18 16:20:00,77.177,77.187,77.117,77.148,54000001.0
2009-06-18 16:21:00,77.132,77.17,77.117,77.17,29200000.0
2009-06-18 16:22:00,77.173,77.179,77.102,77.102,7800000.0
2009-06-18 16:23:00,77.118,77.129,77.052,77.052,30000000.0
2009-06-18 16:24:00,77.04,77.087,77.027,77.027,20800000.0
2009-06-18 16:25:00,77.025,77.072,77.022,77.06,24800000.0
2009-06-18 16:26:00,77.1,77.102,77.07,77.092,25600000.0
2009-06-18 16:27:00,77.086,77.115,77.079,77.108,19800000.0
2009-06-18 16:28:00,77.075,77.144,77.075,77.144,12000000.0
2009-06-18 16:29:00,77.145,77.155,77.058,77.058,15000000.0
2009-06-18 16:30:00,77.055,77.092,77.054,77.084,17600000.0
2009-06-18 16:31:00,77.097,77.11,77.087,77.099,17200000.0
2009-06-18 16:32:00,77.098,77.14,77.088,77.14,29000000.0
2009-06-18 16:33:00,77.113,77.139,77.099,77.108,15000000.0
2009-06-18 16:34:00,77.085,77.13,77.085,77.112,6600000.0
2009-06-18 16:35:00,77.103,77.138,77.081,77.138,38800000.0
2009-06-18 16:36:00,77.107,77.132,77.098,77.117,39400001.0
2009-06-18 16:37:00,77.101,77.117,77.084,77.096,24800000.0
2009-06-18 16:38:00,77.09,77.098,77.063,77.081,12200000.0
2009-06-18 16:39:00,77.097,77.102,77.062,77.068,50800000.0
2009-06-18 16:40:00,77.033,77.075,77.0,77.0,28200000.0
2009-06-18 16:41:00,76.983,77.012,76.96,76.969,41800000.0
2009-06-18 16:42:00,76.917,76.966,76.908,76.943,24600000.0
2009-06-18 16:43:00,76.935,76.955,76.924,76.938,15600000.0
2009-06-18 16:44:00,76.947,76.952,76.92,76.938,17600000.0
2009-06-18 16:45:00,76.953,76.961,76.93,76.948,30000000.0
2009-06-18 16:46:00,76.932,76.99,76.932,76.99,33600000.0
2009-06-18 16:47:00,76.983,77.021,76.974,77.014,61800000.0
2009-06-18 16:48:00,77.017,77.025,76.985,77.007,54600000.0
2009-06-18 16:49:00,77.014,77.022,76.984,77.0,45400001.0
2009-06-18 16:50:00,76.988,77.016,76.974,76.977,8800000.0
2009-06-18 16:51:00,77.021,77.041,76.995,77.036,35200000.0
2009-06-18 16:52:00,77.045,77.067,77.021,77.05,15400000.0
2009-06-18 16:53:00,77.105,77.106,77.06,77.067,46800001.0
2009-06-18 16:54:00,77.075,77.085,77.028,77.04,13200000.0
2009-06-18 16:55:00,77.044,77.061,77.041,77.041,27000000.0
2009-06-18 16:56:00,77.055,77.069,77.022,77.055,36000000.0
2009-06-18 16:57:00,77.06,77.092,77.046,77.076,30000000.0
2009-06-18 16:58:00,77.075,77.093,77.059,77.059,24600000.0
2009-06-18 16:59:00,77.032,77.18,77.032,77.163,26400000.0
2009-06-18 17:00:00,77.155,77.181,77.138,77.181,24200000.0
2009-06-18 17:01:00,77.163,77.204,77.156,77.184,27800000.0
2009-06-18 17:02:00,77.172,77.188,77.164,77.165,7000000.0
2009-06-18 17:03:00,77.17,77.185,77.156,77.162,33800000.0
2009-06-18 17:04:00,77.137,77.191,77.137,77.185,19600000.0
2009-06-18 17:05:00,77.207,77.22,77.179,77.2,19800000.0
2009-06-18 17:06:00,77.2,77.238,77.2,77.224,23600000.0
2009-06-18 17:07:00,77.244,77.244,77.205,77.221,18700000.0
2009-06-18 17:08:00,77.204,77.252,77.204,77.228,21800000.0
2009-06-18 17:09:00,77.235,77.238,77.186,77.192,16600000.0
2009-06-18 17:10:00,77.192,77.222,77.182,77.205,19000000.0
2009-06-18 17:11:00,77.194,77.213,77.182,77.209,29000000.0
2009-06-18 17:12:00,77.218,77.234,77.188,77.188,31400000.0
2009-06-18 17:13:00,77.212,77.229,77.192,77.228,11800000.0
2009-06-18 17:14:00,77.242,77.261,77.216,77.26,30800000.0
2009-06-18 17:15:00,77.26,77.282,77.25,77.278,17600000.0
2009-06-18 17:16:00,77.292,77.296,77.264,77.286,39200000.0
2009-06-18 17:17:00,77.302,77.307,77.248,77.273,18000000.0
2009-06-18 17:18:00,77.272,77.288,77.259,77.285,24600000.0
2009-06-18 17:19:00,77.31,77.359,77.296,77.359,31200001.0
2009-06-18 17:20:00,77.358,77.391,77.344,77.386,21200000.0
2009-06-18 17:21:00,77.385,77.424,77.384,77.417,45000000.0
2009-06-18 17:22:00,77.396,77.444,77.396,77.417,12600000.0
2009-06-18 17:23:00,77.411,77.444,77.403,77.429,29800000.0
2009-06-18 17:24:00,77.401,77.452,77.401,77.438,11200000.0
2009-06-18 17:25:00,77.45,77.46,77.429,77.459,15400000.0
2009-06-18 17:26:00,77.472,77.472,77.24,77.351,21000000.0
2009-06-18 17:27:00,77.45,77.45,77.349,77.363,13000000.0
2009-06-18 17:28:00,77.327,77.346,77.309,77.328,16800000.0
2009-06-18 17:29:00,77.325,77.33,77.265,77.283,35599999.0
2009-06-18 17:30:00,77.263,77.292,77.258,77.267,30600000.0
2009-06-18 17:31:00,77.263,77.284,77.244,77.244,26000000.0
2009-06-18 17:32:00,77.218,77.3,77.218,77.299,23000000.0
2009-06-18 17:33:00,77.285,77.296,77.265,77.272,32800000.0
2009-06-18 17:34:00,77.261,77.268,77.243,77.253,20400000.0
2009-06-18 17:35:00,77.235,77.26,77.218,77.241,16200000.0
2009-06-18 17:36:00,77.25,77.259,77.225,77.253,26600000.0
2009-06-18 17:37:00,77.265,77.304,77.259,77.304,35600000.0
2009-06-18 17:38:00,77.315,77.316,77.282,77.287,23600000.0
2009-06-18 17:39:00,77.325,77.329,77.292,77.316,29200000.0
2009-06-18 17:40:00,77.297,77.331,77.296,77.314,33800000.0
2009-06-18 17:41:00,77.31,77.36,77.306,77.359,11600000.0
2009-06-18 17:42:00,77.362,77.376,77.34,77.34,22800000.0
2009-06-18 17:43:00,77.338,77.35,77.312,77.318,25600000.0
2009-06-18 17:44:00,77.298,77.361,77.295,77.342,46800000.0
2009-06-18 17:45:00,77.321,77.338,77.302,77.31,19200000.0
2009-06-18 17:46:00,77.307,77.312,77.278,77.29,16800000.0
2009-06-18 17:47:00,77.271,77.299,77.265,77.299,19000000.0
2009-06-18 17:48:00,77.302,77.306,77.266,77.27,31400000.0
2009-06-18 17:49:00,77.262,77.309,77.262,77.305,39000000.0
2009-06-18 17:50:00,77.305,77.335,77.305,77.317,20400000.0
2009-06-18 17:51:00,77.328,77.368,77.324,77.368,19800000.0
2009-06-18 17:52:00,77.334,77.35,77.306,77.306,14800000.0
2009-06-18 17:53:00,77.305,77.34,77.299,77.336,19800000.0
2009-06-18 17:54:00,77.325,77.353,77.325,77.336,18200000.0
2009-06-18 17:55:00,77.327,77.362,77.325,77.362,30800000.0
2009-06-18 17:56:00,77.342,77.407,77.342,77.407,12200000.0
2009-06-18 17:57:00,77.386,77.411,77.374,77.384,28400000.0
2009-06-18 17:58:00,77.386,77.426,77.378,77.414,27200000.0
2009-06-18 17:59:00,77.414,77.426,77.396,77.412,26800000.0
2009-06-18 18:00:00,77.408,77.457,77.398,77.445,14400000.0
2009-06-18 18:01:00,77.445,77.452,77.406,77.407,24400000.0
2009-06-18 18:02:00,77.427,77.442,77.4,77.429,15400000.0
2009-06-18 18:03:00,77.413,77.457,77.401,77.438,28000000.0
2009-06-18 18:04:00,77.416,77.442,77.406,77.433,8400000.0
2009-06-18 18:05:00,77.423,77.426,77.37,77.379,15000000.0
2009-06-18 18:06:00,77.368,77.386,77.368,77.375,5000000.0
2009-06-18 18:07:00,77.363,77.399,77.355,77.39,20800000.0
2009-06-18 18:08:00,77.377,77.39,77.347,77.35,33800000.0
2009-06-18 18:09:00,77.329,77.356,77.319,77.343,31800000.0
2009-06-18 18:10:00,77.312,77.339,77.312,77.322,19600000.0
2009-06-18 18:11:00,77.323,77.371,77.322,77.371,16400000.0
2009-06-18 18:12:00,77.364,77.382,77.355,77.369,24000000.0
2009-06-18 18:13:00,77.386,77.41,77.378,77.407,15200000.0
2009-06-18 18:14:00,77.385,77.42,77.385,77.42,39400000.0
2009-06-18 18:15:00,77.411,77.421,77.396,77.408,14600000.0
2009-06-18 18:16:00,77.382,77.401,77.378,77.392,22200000.0
2009-06-18 18:17:00,77.38,77.391,77.367,77.378,14000000.0
2009-06-18 18:18:00,77.356,77.38,77.351,77.378,20800000.0
2009-06-18 18:19:00,77.357,77.369,77.346,77.35,16800000.0
2009-06-18 18:20:00,77.315,77.348,77.311,77.323,27600000.0
2009-06-18 18:21:00,77.323,77.361,77.313,77.34,15000000.0
2009-06-18 18:22:00,77.308,77.321,77.298,77.319,33600000.0
2009-06-18 18:23:00,77.319,77.396,77.316,77.396,61000001.0
2009-06-18 18:24:00,77.402,77.41,77.364,77.369,11200000.0
2009-06-18 18:25:00,77.378,77.378,77.346,77.365,25200000.0
2009-06-18 18:26:00,77.326,77.371,77.326,77.368,18400000.0
2009-06-18 18:27:00,77.382,77.397,77.369,77.392,15600000.0
2009-06-18 18:28:00,77.395,77.426,77.378,77.378,7800000.0
2009-06-18 18:29:00,77.406,77.414,77.389,77.403,14000000.0
2009-06-18 18:30:00,77.412,77.424,77.397,77.424,5000000.0
2009-06-18 18:31:00,77.448,77.456,77.404,77.443,10800000.0
2009-06-18 18:32:00,77.415,77.443,77.404,77.406,22400000.0
2009-06-18 18:33:00,77.414,77.432,77.412,77.426,22400000.0
2009-06-18 18:34:00,77.427,77.434,77.419,77.427,14200000.0
2009-06-18 18:35:00,77.441,77.444,77.414,77.42,27600000.0
2009-06-18 18:36:00,77.4,77.425,77.4,77.419,19600000.0
2009-06-18 18:37:00,77.425,77.429,77.413,77.428,21000000.0
2009-06-18 18:38:00,77.41,77.411,77.337,77.337,19200000.0
2009-06-18 18:39:00,77.353,77.358,77.34,77.353,16400000.0
2009-06-18 18:40:00,77.333,77.348,77.331,77.331,9600000.0
2009-06-18 18:41:00,77.333,77.373,77.322,77.322,24600000.0
2009-06-18 18:42:00,77.333,77.365,77.323,77.365,40600000.0
2009-06-18 18:43:00,77.365,77.365,77.314,77.319,29200000.0
2009-06-18 18:44:00,77.278,77.301,77.27,77.273,12000000.0
2009-06-18 18:45:00,77.243,77.258,77.224,77.224,28600000.0
2009-06-18 18:46:00,77.197,77.237,77.197,77.22,7800000.0
2009-06-18 18:47:00,77.254,77.284,77.244,77.284,28599999.0
2009-06-18 18:48:00,77.304,77.326,77.304,77.313,5000000.0
2009-06-18 18:49:00,77.32,77.363,77.312,77.359,12800000.0
2009-06-18 18:50:00,77.344,77.376,77.344,77.368,19400000.0
2009-06-18 18:51:00,77.376,77.418,77.373,77.418,27600000.0
2009-06-18 18:52:00,77.425,77.432,77.404,77.404,8400000.0
2009-06-18 18:53:00,77.392,77.403,77.375,77.402,14600000.0
2009-06-18 18:54:00,77.39,77.4,77.385,77.4,9400000.0
2009-06-18 18:55:00,77.385,77.405,77.383,77.405,5000000.0
2009-06-18 18:56:00,77.385,77.419,77.381,77.399,15600000.0
2009-06-18 18:57:00,77.373,77.428,77.373,77.428,5800000.0
2009-06-18 18:58:00,77.452,77.46,77.427,77.449,58399999.0
2009-06-18 18:59:00,77.461,77.468,77.446,77.449,16000000.0
2009-06-18 19:00:00,77.431,77.465,77.424,77.46,31600000.0
2009-06-18 19:01:00,77.47,77.476,77.451,77.472,16800000.0
2009-06-18 19:02:00,77.438,77.472,77.438,77.472,23200000.0
2009-06-18 19:03:00,77.474,77.485,77.459,77.479,23600000.0
2009-06-18 19:04:00,77.452,77.469,77.451,77.451,15600000.0
2009-06-18 19:05:00,77.453,77.48,77.445,77.465,28000000.0
2009-06-18 19:06:00,77.427,77.47,77.427,77.454,18600000.0
2009-06-18 19:07:00,77.484,77.49,77.469,77.486,34200000.0
2009-06-18 19:08:00,77.508,77.529,77.492,77.526,13600000.0
2009-06-18 19:09:00,77.548,77.569,77.546,77.553,42800000.0
2009-06-18 19:10:00,77.523,77.559,77.515,77.556,43000000.0
2009-06-18 19:11:00,77.543,77.579,77.535,77.579,32800000.0
2009-06-18 19:12:00,77.585,77.607,77.555,77.586,33200000.0
2009-06-18 19:13:00,77.625,77.649,77.609,77.62,23400000.0
2009-06-18 19:14:00,77.588,77.612,77.572,77.595,30400000.0
2009-06-18 19:15:00,77.603,77.619,77.592,77.612,21600000.0
2009-06-18 19:16:00,77.585,77.599,77.567,77.584,18200000.0
2009-06-18 19:17:00,77.572,77.582,77.55,77.555,17200000.0
2009-06-18 19:18:00,77.521,77.568,77.521,77.558,12800000.0
2009-06-18 19:19:00,77.57,77.596,77.556,77.596,26400000.0
2009-06-18 19:20:00,77.602,77.614,77.588,77.614,23600000.0
2009-06-18 19:21:00,77.605,77.669,77.605,77.669,10600000.0
2009-06-18 19:22:00,77.655,77.685,77.655,77.66,10800000.0
2009-06-18 19:23:00,77.707,77.717,77.683,77.711,23600000.0
2009-06-18 19:24:00,77.72,77.781,77.7,77.776,19000000.0
2009-06-18 19:25:00,77.794,77.794,77.742,77.745,20000000.0
2009-06-18 19:26:00,77.733,77.747,77.727,77.74,19600000.0
2009-06-18 19:27:00,77.726,77.742,77.704,77.704,39600000.0
2009-06-18 19:28:00,77.679,77.701,77.669,77.684,29200000.0
2009-06-18 19:29:00,77.687,77.695,77.654,77.666,35800000.0
2009-06-18 19:30:00,77.676,77.69,77.653,77.66,17600000.0
2009-06-18 19:31:00,77.653,77.685,77.653,77.685,19000000.0
2009-06-18 19:32:00,77.659,77.682,77.659,77.662,14600000.0
2009-06-18 19:33:00,77.635,77.703,77.635,77.703,44400000.0
2009-06-18 19:34:00,77.687,77.713,77.687,77.705,9600000.0
2009-06-18 19:35:00,77.704,77.709,77.694,77.696,26600000.0
2009-06-18 19:36:00,77.678,77.688,77.659,77.68,29800000.0
2009-06-18 19:37:00,77.679,77.683,77.618,77.618,35599999.0
2009-06-18 19:38:00,77.617,77.617,77.569,77.575,20200000.0
2009-06-18 19:39:00,77.593,77.595,77.548,77.548,16000000.0
2009-06-18 19:40:00,77.553,77.59,77.545,77.574,30000000.0
2009-06-18 19:41:00,77.57,77.59,77.57,77.59,19000000.0
2009-06-18 19:42:00,77.575,77.582,77.538,77.558,31400000.0
2009-06-18 19:43:00,77.56,77.563,77.549,77.556,17000000.0
2009-06-18 19:44:00,77.513,77.538,77.502,77.511,22200000.0
2009-06-18 19:45:00,77.516,77.532,77.507,77.514,33800000.0
2009-06-18 19:46:00,77.529,77.538,77.513,77.531,28000000.0
2009-06-18 19:47:00,77.518,77.556,77.508,77.556,34000000.0
2009-06-18 19:48:00,77.512,77.522,77.485,77.5,21400000.0
2009-06-18 19:49:00,77.495,77.507,77.483,77.491,35200000.0
2009-06-18 19:50:00,77.488,77.488,77.445,77.445,13800000.0
2009-06-18 19:51:00,77.468,77.469,77.439,77.452,18000000.0
2009-06-18 19:52:00,77.441,77.472,77.441,77.472,12200000.0
2009-06-18 19:53:00,77.471,77.477,77.462,77.477,35400000.0
2009-06-18 19:54:00,77.463,77.511,77.454,77.511,56800000.0
2009-06-18 19:55:00,77.493,77.507,77.483,77.503,29800000.0
2009-06-18 19:56:00,77.482,77.497,77.47,77.497,31600000.0
2009-06-18 19:57:00,77.48,77.49,77.456,77.459,28000000.0
2009-06-18 19:58:00,77.435,77.467,77.435,77.467,9000000.0
2009-06-18 19:59:00,77.465,77.467,77.394,77.398,11600000.0
2009-06-18 20:00:00,77.364,77.393,77.36,77.389,16200000.0
2009-06-18 20:01:00,77.387,77.398,77.286,77.288,13600000.0
2009-06-18 20:02:00,77.283,77.325,77.258,77.288,21600000.0
2009-06-18 20:03:00,77.305,77.305,77.269,77.269,19800000.0
2009-06-18 20:04:00,77.258,77.277,77.223,77.223,35000000.0
2009-06-18 20:05:00,77.225,77.227,77.163,77.168,40200000.0
2009-06-18 20:06:00,77.13,77.188,77.114,77.137,18400000.0
2009-06-18 20:07:00,77.127,77.142,77.108,77.123,38200000.0
2009-06-18 20:08:00,77.111,77.187,77.111,77.157,21800000.0
2009-06-18 20:09:00,77.179,77.207,77.149,77.207,25000000.0
2009-06-18 20:10:00,77.143,77.163,77.114,77.12,26400001.0
2009-06-18 20:11:00,77.119,77.146,77.067,77.07,39600000.0
2009-06-18 20:12:00,77.063,77.064,77.023,77.037,13600000.0
2009-06-18 20:13:00,77.04,77.082,77.03,77.053,20200000.0
2009-06-18 20:14:00,77.058,77.102,77.018,77.102,19800000.0
2009-06-18 20:15:00,77.115,77.147,77.096,77.147,5800000.0
2009-06-18 20:16:00,77.124,77.181,77.124,77.159,21800000.0
2009-06-18 20:17:00,77.157,77.18,77.146,77.15,13800000.0
2009-06-18 20:18:00,77.129,77.171,77.129,77.171,25400000.0
2009-06-18 20:19:00,77.178,77.206,77.177,77.201,21200000.0
2009-06-18 20:20:00,77.155,77.2,77.155,77.185,31600000.0
2009-06-18 20:21:00,77.178,77.187,77.106,77.106,9400000.0
2009-06-18 20:22:00,77.068,77.11,77.065,77.087,37800000.0
2009-06-18 20:23:00,77.073,77.141,77.07,77.141,7400000.0
2009-06-18 20:24:00,77.115,77.161,77.095,77.152,35200000.0
2009-06-18 20:25:00,77.152,77.163,77.137,77.15,16000000.0
2009-06-18 20:26:00,77.135,77.166,77.131,77.16,17000000.0
2009-06-18 20:27:00,77.159,77.16,77.096,77.11,18000000.0
2009-06-18 20:28:00,77.12,77.155,77.108,77.15,60199999.0
2009-06-18 20:29:00,77.136,77.182,77.125,77.18,30800000.0
2009-06-18 20:30:00,77.148,77.171,77.147,77.161,29000000.0
2009-06-18 20:31:00,77.147,77.147,77.102,77.102,7800000.0
2009-06-18 20:32:00,77.075,77.122,77.075,77.087,10200000.0
2009-06-18 20:33:00,77.116,77.116,77.075,77.102,35800000.0
2009-06-18 20:34:00,77.086,77.102,77.069,77.07,30800000.0
2009-06-18 20:35:00,77.083,77.087,77.024,77.024,11000000.0
2009-06-18 20:36:00,77.037,77.041,76.995,77.039,19600000.0
2009-06-18 20:37:00,77.035,77.082,77.026,77.082,14200000.0
2009-06-18 20:38:00,77.068,77.104,77.058,77.082,20200000.0
2009-06-18 20:39:00,77.09,77.105,77.066,77.093,10800000.0
2009-06-18 20:40:00,77.118,77.153,77.118,77.147,6000000.0
2009-06-18 20:41:00,77.167,77.218,77.154,77.218,9200000.0
2009-06-18 20:42:00,77.217,77.228,77.188,77.198,34400000.0
2009-06-18 20:43:00,77.208,77.214,77.174,77.174,19000000.0
2009-06-18 20:44:00,77.174,77.209,77.174,77.203,7200000.0
2009-06-18 20:45:00,77.214,77.232,77.214,77.231,11600000.0
2009-06-18 20:46:00,77.235,77.255,77.223,77.255,12200000.0
2009-06-18 20:47:00,77.266,77.294,77.259,77.292,25800000.0
2009-06-18 20:48:00,77.278,77.322,77.278,77.299,24800000.0
2009-06-18 20:49:00,77.271,77.286,77.263,77.283,28199999.0
2009-06-18 20:50:00,77.251,77.301,77.251,77.292,10200000.0
2009-06-18 20:51:00,77.322,77.327,77.291,77.291,18600000.0
2009-06-18 20:52:00,77.28,77.284,77.227,77.23,9200000.0
2009-06-18 20:53:00,77.244,77.255,77.221,77.229,40600000.0
2009-06-18 20:54:00,77.232,77.264,77.232,77.256,9000000.0
2009-06-18 20:55:00,77.248,77.266,77.237,77.266,16000000.0
2009-06-18 20:56:00,77.26,77.277,77.251,77.277,25400000.0
2009-06-18 20:57:00,77.266,77.266,77.2,77.211,17800000.0
2009-06-18 20:58:00,77.197,77.244,77.197,77.24,7400000.0
2009-06-18 20:59:00,77.287,77.338,77.268,77.338,39400000.0
2009-06-18 21:00:00,77.35,77.365,77.336,77.351,23600000.0
2009-06-18 21:01:00,77.354,77.354,77.334,77.345,17600000.0
2009-06-18 21:02:00,77.325,77.333,77.305,77.308,25600000.0
2009-06-18 21:03:00,77.307,77.307,77.276,77.294,6400000.0
2009-06-18 21:04:00,77.273,77.313,77.272,77.286,29000000.0
2009-06-18 21:05:00,77.309,77.339,77.309,77.336,16600000.0
2009-06-18 21:06:00,77.33,77.334,77.317,77.321,22400000.0
2009-06-18 21:07:00,77.313,77.343,77.305,77.343,38400000.0
2009-06-18 21:08:00,77.338,77.402,77.324,77.399,27000000.0
2009-06-18 21:09:00,77.398,77.451,77.393,77.451,16800000.0
2009-06-18 21:10:00,77.432,77.457,77.432,77.442,14200000.0
2009-06-18 21:11:00,77.46,77.466,77.42,77.433,16400000.0
2009-06-18 21:12:00,77.4,77.41,77.376,77.382,15800000.0
2009-06-18 21:13:00,77.37,77.396,77.357,77.396,20200000.0
2009-06-18 21:14:00,77.397,77.493,77.397,77.489,11800000.0
2009-06-18 21:15:00,77.477,77.514,77.467,77.501,13600000.0
2009-06-18 21:16:00,77.483,77.512,77.483,77.51,24200000.0
2009-06-18 21:17:00,77.538,77.541,77.512,77.525,34200000.0
2009-06-18 21:18:00,77.513,77.524,77.504,77.52,58000000.0
2009-06-18 21:19:00,77.514,77.514,77.494,77.502,6000000.0
2009-06-18 21:20:00,77.494,77.494,77.447,77.452,5000000.0
2009-06-18 21:21:00,77.452,77.452,77.37,77.37,30800000.0
2009-06-18 21:22:00,77.368,77.386,77.368,77.38,32400000.0
2009-06-18 21:23:00,77.375,77.413,77.373,77.413,10600000.0
2009-06-18 21:24:00,77.405,77.424,77.405,77.424,11000000.0
2009-06-18 21:25:00,77.433,77.435,77.412,77.435,26200000.0
2009-06-18 21:26:00,77.428,77.428,77.403,77.407,7400000.0
2009-06-18 21:27:00,77.399,77.432,77.393,77.414,13800000.0
2009-06-18 21:28:00,77.383,77.399,77.36,77.385,10800000.0
2009-06-18 21:29:00,77.382,77.398,77.36,77.368,28800000.0
2009-06-18 21:30:00,77.374,77.391,77.364,77.391,29200000.0
2009-06-18 21:31:00,77.392,77.417,77.386,77.417,12600000.0
2009-06-18 21:32:00,77.393,77.425,77.385,77.418,35400000.0
2009-06-18 21:33:00,77.403,77.406,77.394,77.394,29200000.0
2009-06-18 21:34:00,77.394,77.408,77.38,77.391,12400000.0
2009-06-18 21:35:00,77.391,77.393,77.355,77.374,25800000.0
2009-06-18 21:36:00,77.35,77.36,77.33,77.342,13200000.0
2009-06-18 21:37:00,77.342,77.344,77.262,77.275,21000000.0
2009-06-18 21:38:00,77.255,77.282,77.255,77.279,7600000.0
2009-06-18 21:39:00,77.254,77.272,77.24,77.272,49200000.0
2009-06-18 21:40:00,77.241,77.284,77.237,77.271,29000000.0
2009-06-18 21:41:00,77.269,77.303,77.269,77.295,6800000.0
2009-06-18 21:42:00,77.269,77.295,77.265,77.295,17800000.0
2009-06-18 21:43:00,77.309,77.318,77.296,77.318,10000000.0
2009-06-18 21:44:00,77.315,77.32,77.264,77.292,14600000.0
2009-06-18 21:45:00,77.302,77.303,77.282,77.297,41800000.0
2009-06-18 21:46:00,77.294,77.305,77.276,77.292,18000000.0
2009-06-18 21:47:00,77.302,77.312,77.288,77.29,28800000.0
2009-06-18 21:48:00,77.266,77.288,77.257,77.268,27800000.0
2009-06-18 21:49:00,77.243,77.255,77.232,77.248,51000000.0
2009-06-18 21:50:00,77.233,77.249,77.228,77.245,22200000.0
2009-06-18 21:51:00,77.213,77.213,77.155,77.16,29800000.0
2009-06-18 21:52:00,77.157,77.165,77.127,77.148,29400000.0
2009-06-18 21:53:00,77.133,77.158,77.13,77.158,22200000.0
2009-06-18 21:54:00,77.125,77.17,77.125,77.16,14800000.0
2009-06-18 21:55:00,77.148,77.189,77.141,77.189,14200000.0
2009-06-18 21:56:00,77.177,77.206,77.177,77.198,22000000.0
2009-06-18 21:57:00,77.211,77.217,77.183,77.193,20800000.0
2009-06-18 21:58:00,77.178,77.241,77.144,77.24,14200000.0
2009-06-18 21:59:00,77.22,77.253,77.215,77.253,24599999.0
2009-06-18 22:00:00,77.239,77.262,77.227,77.262,18600000.0
2009-06-18 22:01:00,77.277,77.286,77.248,77.248,16000000.0
2009-06-18 22:02:00,77.253,77.283,77.242,77.283,13800000.0
2009-06-18 22:03:00,77.273,77.292,77.264,77.287,31800000.0
2009-06-18 22:04:00,77.261,77.279,77.261,77.266,15000000.0
2009-06-18 22:05:00,77.253,77.259,77.223,77.236,11000000.0
2009-06-18 22:06:00,77.22,77.25,77.22,77.222,33400000.0
2009-06-18 22:07:00,77.215,77.215,77.197,77.215,18800000.0
2009-06-18 22:08:00,77.155,77.186,77.145,77.166,21800000.0
2009-06-18 22:09:00,77.176,77.195,77.159,77.159,25200000.0
2009-06-18 22:10:00,77.155,77.181,77.15,77.167,18400000.0
2009-06-18 22:11:00,77.183,77.186,77.143,77.143,23000000.0
2009-06-18 22:12:00,77.15,77.176,77.15,77.173,12800000.0
2009-06-18 22:13:00,77.165,77.211,77.163,77.18,42800000.0
2009-06-18 22:14:00,77.167,77.189,77.16,77.189,12000000.0
2009-06-18 22:15:00,77.179,77.182,77.145,77.145,10200000.0
2009-06-18 22:16:00,77.158,77.181,77.151,77.171,15000000.0
2009-06-18 22:17:00,77.175,77.175,77.141,77.141,5400000.0
2009-06-18 22:18:00,77.142,77.187,77.142,77.187,15400000.0
2009-06-18 22:19:00,77.197,77.202,77.164,77.164,9400000.0
2009-06-18 22:20:00,77.162,77.184,77.153,77.18,39800000.0
2009-06-18 22:21:00,77.184,77.192,77.164,77.164,5000000.0
2009-06-18 22:22:00,77.168,77.178,77.156,77.178,6200000.0
2009-06-18 22:23:00,77.182,77.194,77.162,77.194,16200000.0
2009-06-18 22:24:00,77.194,77.194,77.175,77.185,16400000.0
2009-06-18 22:25:00,77.194,77.194,77.167,77.167,16800000.0
2009-06-18 22:26:00,77.168,77.182,77.163,77.17,38600000.0
2009-06-18 22:27:00,77.172,77.172,77.157,77.172,11800000.0
2009-06-18 22:28:00,77.136,77.176,77.136,77.176,18400000.0
2009-06-18 22:29:00,77.178,77.191,77.167,77.182,28400000.0
2009-06-18 22:30:00,77.152,77.168,77.146,77.157,23400000.0
2009-06-18 22:31:00,77.159,77.171,77.15,77.157,14400000.0
2009-06-18 22:32:00,77.171,77.171,77.125,77.146,24200000.0
2009-06-18 22:33:00,77.157,77.161,77.144,77.16,26400000.0
2009-06-18 22:34:00,77.136,77.173,77.136,77.17,33000000.0
2009-06-18 22:35:00,77.162,77.166,77.149,77.164,9200000.0
2009-06-18 22:36:00,77.172,77.183,77.141,77.144,32800000.0
2009-06-18 22:37:00,77.144,77.148,77.114,77.125,36600000.0
2009-06-18 22:38:00,77.147,77.155,77.138,77.155,18200000.0
2009-06-18 22:39:00,77.137,77.174,77.13,77.172,16800000.0
2009-06-18 22:40:00,77.18,77.186,77.159,77.161,22400000.0
2009-06-18 22:41:00,77.185,77.191,77.159,77.159,8000000.0
2009-06-18 22:42:00,77.196,77.196,77.156,77.174,21400000.0
2009-06-18 22:43:00,77.169,77.169,77.133,77.134,11800000.0
2009-06-18 22:44:00,77.121,77.131,77.103,77.119,39000000.0
2009-06-18 22:45:00,77.131,77.18,77.13,77.18,44800000.0
2009-06-18 22:46:00,77.165,77.165,77.139,77.139,20600000.0
2009-06-18 22:47:00,77.169,77.169,77.153,77.168,14400000.0
2009-06-18 22:48:00,77.158,77.171,77.15,77.17,10600000.0
2009-06-18 22:49:00,77.161,77.178,77.149,77.178,30800000.0
2009-06-18 22:50:00,77.128,77.167,77.124,77.167,21000000.0
2009-06-18 22:51:00,77.186,77.189,77.155,77.172,19000000.0
2009-06-18 22:52:00,77.152,77.169,77.152,77.169,17600000.0
2009-06-18 22:53:00,77.159,77.159,77.116,77.128,15800000.0
2009-06-18 22:54:00,77.162,77.162,77.105,77.108,16200000.0
2009-06-18 22:55:00,77.102,77.102,77.066,77.083,18600000.0
2009-06-18 22:56:00,77.055,77.099,77.054,77.099,18600000.0
2009-06-18 22:57:00,77.086,77.148,77.077,77.115,12000000.0
2009-06-18 22:58:00,77.105,77.13,77.084,77.091,25200000.0
2009-06-18 22:59:00,77.107,77.115,76.951,76.987,22400000.0
2009-06-18 23:00:00,76.997,77.033,76.994,77.025,34000000.0
2009-06-18 23:01:00,77.011,77.026,77.005,77.007,17200000.0
2009-06-18 23:02:00,77.013,77.05,77.013,77.032,25200000.0
2009-06-18 23:03:00,77.023,77.051,77.015,77.05,20600000.0
2009-06-18 23:04:00,77.06,77.071,77.013,77.063,41200000.0
2009-06-18 23:05:00,77.064,77.095,77.056,77.082,40400000.0
2009-06-18 23:06:00,77.055,77.084,77.052,77.055,54800000.0
2009-06-18 23:07:00,77.055,77.055,77.036,77.036,18400000.0
2009-06-18 23:08:00,77.062,77.068,77.051,77.051,23600000.0
2009-06-18 23:09:00,77.041,77.069,77.035,77.036,42200000.0
2009-06-18 23:10:00,77.025,77.063,77.01,77.037,47200000.0
2009-06-18 23:11:00,77.08,77.086,77.055,77.086,12600000.0
2009-06-18 23:12:00,77.065,77.11,77.065,77.11,9000000.0
2009-06-18 23:13:00,77.108,77.115,77.098,77.114,16600000.0
2009-06-18 23:14:00,77.115,77.186,77.115,77.186,20200000.0
2009-06-18 23:15:00,77.161,77.161,77.116,77.129,18400000.0
2009-06-18 23:16:00,77.109,77.124,77.109,77.117,15400000.0
2009-06-18 23:17:00,77.112,77.141,77.112,77.117,6000000.0
2009-06-18 23:18:00,77.113,77.142,77.113,77.13,24800000.0
2009-06-18 23:19:00,77.137,77.137,77.12,77.121,7600000.0
2009-06-18 23:20:00,77.108,77.133,77.108,77.124,20000000.0
2009-06-18 23:21:00,77.132,77.151,77.126,77.151,22800000.0
2009-06-18 23:22:00,77.123,77.179,77.114,77.179,15800000.0
2009-06-18 23:23:00,77.181,77.181,77.123,77.14,38400000.0
2009-06-18 23:24:00,77.152,77.168,77.142,77.168,33200000.0
2009-06-18 23:25:00,77.188,77.188,77.173,77.177,21200000.0
2009-06-18 23:26:00,77.172,77.186,77.164,77.18,34199999.0
2009-06-18 23:27:00,77.188,77.188,77.161,77.173,30400000.0
2009-06-18 23:28:00,77.172,77.176,77.172,77.176,16000000.0
2009-06-18 23:29:00,77.175,77.188,77.161,77.173,24800000.0
2009-06-18 23:30:00,77.138,77.181,77.135,77.181,25800000.0
2009-06-18 23:31:00,77.169,77.187,77.165,77.187,20000000.0
2009-06-18 23:32:00,77.164,77.176,77.161,77.174,22200000.0
2009-06-18 23:33:00,77.177,77.229,77.177,77.192,18000000.0
2009-06-18 23:34:00,77.181,77.203,77.178,77.188,15600000.0
2009-06-18 23:35:00,77.21,77.21,77.21,77.21,4800000.0
2009-06-18 23:36:00,77.193,77.202,77.181,77.19,27800000.0
2009-06-18 23:37:00,77.197,77.207,77.173,77.173,9000000.0
2009-06-18 23:38:00,77.169,77.171,77.14,77.152,22200000.0
2009-06-18 23:39:00,77.156,77.169,77.153,77.16,14800000.0
2009-06-18 23:40:00,77.15,77.165,77.137,77.146,15200000.0
2009-06-18 23:41:00,77.162,77.175,77.162,77.175,13200000.0
2009-06-18 23:42:00,77.173,77.18,77.144,77.174,30400000.0
2009-06-18 23:43:00,77.198,77.198,77.14,77.16,17800000.0
2009-06-18 23:44:00,77.147,77.16,77.134,77.16,17600000.0
2009-06-18 23:45:00,77.162,77.166,77.143,77.143,17800000.0
2009-06-18 23:46:00,77.138,77.159,77.131,77.159,22400000.0
2009-06-18 23:47:00,77.167,77.188,77.156,77.188,36400000.0
2009-06-18 23:48:00,77.238,77.332,77.19,77.226,25600000.0
2009-06-18 23:49:00,77.235,77.273,77.235,77.271,8400000.0
2009-06-18 23:50:00,77.277,77.277,77.254,77.254,15000000.0
2009-06-18 23:51:00,77.262,77.262,77.233,77.244,17600000.0
2009-06-18 23:52:00,77.253,77.254,77.231,77.231,14400000.0
2009-06-18 23:53:00,77.225,77.253,77.222,77.253,11200000.0
2009-06-18 23:54:00,77.236,77.257,77.231,77.255,12400000.0
2009-06-18 23:55:00,77.255,77.272,77.251,77.252,17400000.0
2009-06-18 23:56:00,77.242,77.25,77.225,77.225,19800000.0
2009-06-18 23:57:00,77.265,77.267,77.24,77.259,37600000.0
2009-06-18 23:58:00,77.245,77.245,77.216,77.233,8600000.0
2009-06-18 23:59:00,77.241,77.244,77.206,77.21,12200000.0
2009-06-19 00:00:00,77.234,77.256,77.205,77.256,10000000.0
2009-06-19 00:01:00,77.268,77.277,77.258,77.262,7800000.0
2009-06-19 00:02:00,77.237,77.237,77.191,77.22,17800000.0
2009-06-19 00:03:00,77.232,77.232,77.183,77.187,15600000.0
2009-06-19 00:04:00,77.176,77.201,77.175,77.198,15400000.0
2009-06-19 00:05:00,77.197,77.201,77.175,77.188,12200000.0
2009-06-19 00:06:00,77.178,77.188,77.165,77.165,47600000.0
2009-06-19 00:07:00,77.162,77.172,77.147,77.147,33600000.0
2009-06-19 00:08:00,77.145,77.173,77.14,77.173,11200000.0
2009-06-19 00:09:00,77.155,77.171,77.125,77.162,16800000.0
2009-06-19 00:10:00,77.18,77.183,77.159,77.175,13600000.0
2009-06-19 00:11:00,77.154,77.168,77.15,77.166,23400000.0
2009-06-19 00:12:00,77.14,77.162,77.137,77.162,31800000.0
2009-06-19 00:13:00,77.17,77.181,77.165,77.171,23800000.0
2009-06-19 00:14:00,77.184,77.184,77.154,77.179,14800000.0
2009-06-19 00:15:00,77.192,77.196,77.176,77.192,16800000.0
2009-06-19 00:16:00,77.155,77.191,77.155,77.181,26200000.0
2009-06-19 00:17:00,77.21,77.212,77.198,77.212,24800000.0
2009-06-19 00:18:00,77.209,77.216,77.184,77.184,15200000.0
2009-06-19 00:19:00,77.205,77.211,77.198,77.208,18000000.0
2009-06-19 00:20:00,77.21,77.212,77.179,77.192,27600000.0
2009-06-19 00:21:00,77.178,77.194,77.159,77.159,15600000.0
2009-06-19 00:22:00,77.168,77.168,77.134,77.154,8200000.0
2009-06-19 00:23:00,77.15,77.152,77.139,77.152,10800000.0
2009-06-19 00:24:00,77.128,77.168,77.124,77.147,9400000.0
2009-06-19 00:25:00,77.149,77.163,77.144,77.15,35200000.0
2009-06-19 00:26:00,77.138,77.168,77.134,77.168,9800000.0
2009-06-19 00:27:00,77.157,77.172,77.156,77.171,14200000.0
2009-06-19 00:28:00,77.164,77.164,77.15,77.158,16600000.0
2009-06-19 00:29:00,77.164,77.176,77.155,77.17,18000000.0
2009-06-19 00:30:00,77.176,77.176,77.156,77.164,11600000.0
2009-06-19 00:31:00,77.154,77.159,77.154,77.159,8000000.0
2009-06-19 00:32:00,77.137,77.175,77.136,77.157,38000000.0
2009-06-19 00:33:00,77.148,77.149,77.123,77.149,15600000.0
2009-06-19 00:34:00,77.133,77.146,77.122,77.146,17400000.0
2009-06-19 00:35:00,77.144,77.146,77.129,77.144,57000000.0
2009-06-19 00:36:00,77.139,77.163,77.139,77.153,8800000.0
2009-06-19 00:37:00,77.155,77.158,77.128,77.158,23800000.0
2009-06-19 00:38:00,77.15,77.166,77.137,77.165,40000001.0
2009-06-19 00:39:00,77.165,77.174,77.16,77.17,22600000.0
2009-06-19 00:40:00,77.155,77.17,77.146,77.159,30800000.0
2009-06-19 00:41:00,77.155,77.167,77.155,77.167,16400000.0
2009-06-19 00:42:00,77.159,77.176,77.151,77.172,24000000.0
2009-06-19 00:43:00,77.167,77.19,77.162,77.178,19000000.0
2009-06-19 00:44:00,77.131,77.163,77.131,77.15,14600000.0
2009-06-19 00:45:00,77.128,77.175,77.127,77.16,16400000.0
2009-06-19 00:46:00,77.169,77.175,77.165,77.17,31000000.0
2009-06-19 00:47:00,77.163,77.202,77.155,77.193,13400000.0
2009-06-19 00:48:00,77.205,77.21,77.182,77.209,28200000.0
2009-06-19 00:49:00,77.219,77.229,77.219,77.225,7800000.0
2009-06-19 00:50:00,77.201,77.226,77.195,77.226,10000000.0
2009-06-19 00:51:00,77.235,77.238,77.214,77.214,24600000.0
2009-06-19 00:52:00,77.246,77.3,77.246,77.3,46600000.0
2009-06-19 00:53:00,77.318,77.32,77.291,77.306,11800000.0
2009-06-19 00:54:00,77.312,77.315,77.284,77.289,27000000.0
2009-06-19 00:55:00,77.285,77.296,77.272,77.296,19600000.0
2009-06-19 00:56:00,77.301,77.301,77.283,77.288,34800000.0
2009-06-19 00:57:00,77.27,77.27,77.239,77.262,27200000.0
2009-06-19 00:58:00,77.256,77.273,77.251,77.267,35400000.0
2009-06-19 00:59:00,77.27,77.278,77.245,77.254,31400000.0
2009-06-19 01:00:00,77.279,77.282,77.258,77.264,25400000.0
2009-06-19 01:01:00,77.255,77.271,77.251,77.27,11800000.0
2009-06-19 01:02:00,77.266,77.281,77.263,77.275,44200000.0
2009-06-19 01:03:00,77.273,77.281,77.257,77.281,11000000.0
2009-06-19 01:04:00,77.282,77.282,77.257,77.269,17200000.0
2009-06-19 01:05:00,77.267,77.275,77.243,77.245,17800000.0
2009-06-19 01:06:00,77.268,77.268,77.245,77.256,16000000.0
2009-06-19 01:07:00,77.253,77.253,77.209,77.212,5200000.0
2009-06-19 01:08:00,77.222,77.25,77.222,77.245,21000000.0
2009-06-19 01:09:00,77.238,77.238,77.215,77.22,12600000.0
2009-06-19 01:10:00,77.201,77.224,77.196,77.214,13200000.0
2009-06-19 01:11:00,77.215,77.233,77.215,77.233,21600000.0
2009-06-19 01:12:00,77.203,77.237,77.203,77.233,22400000.0
2009-06-19 01:13:00,77.221,77.247,77.218,77.241,15000000.0
2009-06-19 01:14:00,77.246,77.248,77.24,77.248,13400000.0
2009-06-19 01:15:00,77.225,77.257,77.225,77.253,8200000.0
2009-06-19 01:16:00,77.25,77.26,77.229,77.23,25000000.0
2009-06-19 01:17:00,77.249,77.252,77.219,77.219,31200000.0
2009-06-19 01:18:00,77.221,77.242,77.221,77.24,10200000.0
2009-06-19 01:19:00,77.233,77.241,77.222,77.237,29400000.0
2009-06-19 01:20:00,77.22,77.233,77.205,77.227,17400000.0
2009-06-19 01:21:00,77.212,77.234,77.21,77.221,23800000.0
2009-06-19 01:22:00,77.204,77.221,77.202,77.219,13400000.0
2009-06-19 01:23:00,77.213,77.213,77.196,77.196,30000000.0
2009-06-19 01:24:00,77.191,77.191,77.17,77.18,13600000.0
2009-06-19 01:25:00,77.183,77.188,77.171,77.188,13000000.0
2009-06-19 01:26:00,77.173,77.214,77.173,77.208,17400000.0
2009-06-19 01:27:00,77.195,77.202,77.172,77.196,29400000.0
2009-06-19 01:28:00,77.18,77.203,77.18,77.192,20400000.0
2009-06-19 01:29:00,77.185,77.192,77.179,77.18,19600000.0
2009-06-19 01:30:00,77.16,77.189,77.16,77.186,28500000.0
2009-06-19 01:31:00,77.192,77.198,77.173,77.193,24200000.0
2009-06-19 01:32:00,77.2,77.209,77.193,77.208,35800000.0
2009-06-19 01:33:00,77.208,77.226,77.192,77.218,20600000.0
2009-06-19 01:34:00,77.214,77.222,77.181,77.181,23400000.0
2009-06-19 01:35:00,77.196,77.208,77.17,77.17,28800000.0
2009-06-19 01:36:00,77.19,77.19,77.173,77.185,30200000.0
2009-06-19 01:37:00,77.17,77.184,77.15,77.15,31400000.0
2009-06-19 01:38:00,77.17,77.181,77.162,77.177,44200000.0
2009-06-19 01:39:00,77.193,77.199,77.165,77.178,13400000.0
2009-06-19 01:40:00,77.155,77.175,77.153,77.163,10400000.0
2009-06-19 01:41:00,77.177,77.185,77.162,77.169,33800000.0
2009-06-19 01:42:00,77.144,77.182,77.144,77.182,21600000.0
2009-06-19 01:43:00,77.191,77.191,77.171,77.173,19400000.0
2009-06-19 01:44:00,77.186,77.186,77.13,77.14,24200000.0
2009-06-19 01:45:00,77.149,77.15,77.129,77.129,5000000.0
2009-06-19 01:46:00,77.157,77.178,77.154,77.178,9800000.0
2009-06-19 01:47:00,77.178,77.21,77.166,77.21,33800000.0
2009-06-19 01:48:00,77.196,77.23,77.189,77.227,28800000.0
2009-06-19 01:49:00,77.227,77.238,77.205,77.205,31400000.0
2009-06-19 01:50:00,77.227,77.235,77.193,77.214,25600000.0
2009-06-19 01:51:00,77.232,77.232,77.206,77.217,6000000.0
2009-06-19 01:52:00,77.227,77.24,77.211,77.24,48400000.0
2009-06-19 01:53:00,77.221,77.242,77.221,77.232,10400000.0
2009-06-19 01:54:00,77.185,77.214,77.179,77.206,16400000.0
2009-06-19 01:55:00,77.202,77.216,77.172,77.172,17000000.0
2009-06-19 01:56:00,77.188,77.204,77.188,77.204,17600000.0
2009-06-19 01:57:00,77.204,77.21,77.19,77.207,27400000.0
2009-06-19 01:58:00,77.216,77.249,77.2,77.249,29800000.0
2009-06-19 01:59:00,77.27,77.278,77.239,77.271,10400000.0
2009-06-19 02:00:00,77.298,77.307,77.29,77.299,28400000.0
2009-06-19 02:01:00,77.288,77.292,77.26,77.26,32200000.0
2009-06-19 02:02:00,77.266,77.282,77.262,77.275,28000000.0
2009-06-19 02:03:00,77.276,77.276,77.235,77.246,28400000.0
2009-06-19 02:04:00,77.255,77.26,77.243,77.246,32600000.0
2009-06-19 02:05:00,77.268,77.268,77.186,77.197,24200000.0
2009-06-19 02:06:00,77.192,77.216,77.192,77.202,32000000.0
2009-06-19 02:07:00,77.21,77.246,77.21,77.229,25400000.0
2009-06-19 02:08:00,77.267,77.276,77.252,77.273,29400000.0
2009-06-19 02:09:00,77.266,77.266,77.242,77.242,6000000.0
2009-06-19 02:10:00,77.228,77.256,77.214,77.238,22200000.0
2009-06-19 02:11:00,77.205,77.206,77.172,77.172,16800000.0
2009-06-19 02:12:00,77.152,77.188,77.152,77.188,64400000.0
2009-06-19 02:13:00,77.176,77.193,77.169,77.18,36200000.0
2009-06-19 02:14:00,77.155,77.191,77.155,77.171,23800000.0
2009-06-19 02:15:00,77.18,77.21,77.168,77.187,16600000.0
2009-06-19 02:16:00,77.19,77.215,77.184,77.215,53200000.0
2009-06-19 02:17:00,77.214,77.219,77.203,77.217,14000000.0
2009-06-19 02:18:00,77.183,77.198,77.165,77.195,23800000.0
2009-06-19 02:19:00,77.195,77.2,77.177,77.2,6600000.0
2009-06-19 02:20:00,77.203,77.23,77.198,77.208,7400000.0
2009-06-19 02:21:00,77.233,77.245,77.219,77.245,22200000.0
2009-06-19 02:22:00,77.218,77.276,77.215,77.275,18600000.0
2009-06-19 02:23:00,77.295,77.32,77.263,77.32,54400000.0
2009-06-19 02:24:00,77.328,77.35,77.322,77.337,36600000.0
2009-06-19 02:25:00,77.363,77.366,77.257,77.268,38000000.0
2009-06-19 02:26:00,77.293,77.33,77.289,77.314,22600000.0
2009-06-19 02:27:00,77.32,77.332,77.313,77.328,31800000.0
2009-06-19 02:28:00,77.318,77.36,77.303,77.36,18600000.0
2009-06-19 02:29:00,77.342,77.342,77.307,77.307,10800000.0
2009-06-19 02:30:00,77.298,77.344,77.298,77.34,21600000.0
2009-06-19 02:31:00,77.326,77.335,77.311,77.311,26500000.0
2009-06-19 02:32:00,77.347,77.353,77.327,77.349,34800000.0
2009-06-19 02:33:00,77.344,77.373,77.338,77.351,10400000.0
2009-06-19 02:34:00,77.341,77.355,77.336,77.355,7400000.0
2009-06-19 02:35:00,77.372,77.414,77.372,77.414,5000000.0
2009-06-19 02:36:00,77.421,77.44,77.408,77.424,38800000.0
2009-06-19 02:37:00,77.421,77.421,77.387,77.387,3600000.0
2009-06-19 02:38:00,77.394,77.394,77.355,77.36,8800000.0
2009-06-19 02:39:00,77.341,77.35,77.307,77.307,39400000.0
2009-06-19 02:40:00,77.284,77.328,77.284,77.328,37400001.0
2009-06-19 02:41:00,77.315,77.325,77.293,77.317,23000000.0
2009-06-19 02:42:00,77.331,77.34,77.321,77.34,26800000.0
2009-06-19 02:43:00,77.332,77.372,77.332,77.348,8000000.0
2009-06-19 02:44:00,77.375,77.379,77.342,77.349,18200000.0
2009-06-19 02:45:00,77.347,77.388,77.346,77.388,23200000.0
2009-06-19 02:46:00,77.405,77.41,77.379,77.387,17600000.0
2009-06-19 02:47:00,77.398,77.398,77.375,77.382,11400000.0
2009-06-19 02:48:00,77.378,77.403,77.369,77.403,18600000.0
2009-06-19 02:49:00,77.41,77.432,77.397,77.409,17200000.0
2009-06-19 02:50:00,77.383,77.411,77.375,77.383,55800000.0
2009-06-19 02:51:00,77.398,77.398,77.332,77.332,25200000.0
2009-06-19 02:52:00,77.34,77.372,77.335,77.372,14200000.0
2009-06-19 02:53:00,77.39,77.403,77.367,77.39,12600000.0
2009-06-19 02:54:00,77.355,77.434,77.355,77.406,30400000.0
2009-06-19 02:55:00,77.375,77.438,77.37,77.438,37600000.0
2009-06-19 02:56:00,77.449,77.455,77.422,77.426,8600000.0
2009-06-19 02:57:00,77.457,77.464,77.41,77.41,15600000.0
2009-06-19 02:58:00,77.413,77.462,77.413,77.45,31600000.0
2009-06-19 02:59:00,77.462,77.477,77.436,77.439,20800000.0
2009-06-19 03:00:00,77.432,77.462,77.432,77.451,14600000.0
2009-06-19 03:01:00,77.44,77.451,77.432,77.435,13000000.0
2009-06-19 03:02:00,77.409,77.437,77.409,77.428,37600000.0
2009-06-19 03:03:00,77.443,77.472,77.436,77.468,18000000.0
2009-06-19 03:04:00,77.455,77.459,77.418,77.433,12400000.0
2009-06-19 03:05:00,77.447,77.453,77.439,77.452,22800000.0
2009-06-19 03:06:00,77.445,77.457,77.412,77.433,15000000.0
2009-06-19 03:07:00,77.423,77.423,77.396,77.396,28800000.0
2009-06-19 03:08:00,77.417,77.425,77.401,77.411,37800000.0
2009-06-19 03:09:00,77.393,77.429,77.368,77.421,22800000.0
2009-06-19 03:10:00,77.413,77.449,77.409,77.438,20800000.0
2009-06-19 03:11:00,77.475,77.488,77.464,77.479,22600000.0
2009-06-19 03:12:00,77.483,77.483,77.464,77.475,12000000.0
2009-06-19 03:13:00,77.487,77.487,77.463,77.476,31600000.0
2009-06-19 03:14:00,77.436,77.466,77.436,77.454,20400000.0
2009-06-19 03:15:00,77.472,77.474,77.458,77.471,47200000.0
2009-06-19 03:16:00,77.425,77.451,77.42,77.451,26400000.0
2009-06-19 03:17:00,77.44,77.452,77.411,77.411,40800000.0
2009-06-19 03:18:00,77.433,77.437,77.43,77.435,19000000.0
2009-06-19 03:19:00,77.425,77.434,77.397,77.397,19200000.0
2009-06-19 03:20:00,77.414,77.423,77.398,77.401,32400000.0
2009-06-19 03:21:00,77.4,77.415,77.39,77.39,16600000.0
2009-06-19 03:22:00,77.408,77.439,77.404,77.43,15200000.0
2009-06-19 03:23:00,77.44,77.457,77.416,77.416,14400000.0
2009-06-19 03:24:00,77.431,77.47,77.431,77.469,10200000.0
2009-06-19 03:25:00,77.455,77.458,77.402,77.402,15800000.0
2009-06-19 03:26:00,77.413,77.42,77.397,77.408,44000000.0
2009-06-19 03:27:00,77.397,77.436,77.397,77.412,9600000.0
2009-06-19 03:28:00,77.433,77.44,77.424,77.43,33600000.0
2009-06-19 03:29:00,77.41,77.418,77.388,77.388,31800000.0
2009-06-19 03:30:00,77.414,77.425,77.4,77.408,9200000.0
2009-06-19 03:31:00,77.424,77.426,77.399,77.4,11600000.0
2009-06-19 03:32:00,77.422,77.429,77.407,77.408,33800001.0
2009-06-19 03:33:00,77.404,77.437,77.404,77.428,14600000.0
2009-06-19 03:34:00,77.423,77.439,77.411,77.438,20800000.0
2009-06-19 03:35:00,77.435,77.457,77.435,77.436,12800000.0
2009-06-19 03:36:00,77.474,77.474,77.434,77.434,8400000.0
2009-06-19 03:37:00,77.443,77.449,77.433,77.445,19800000.0
2009-06-19 03:38:00,77.408,77.441,77.398,77.441,10800000.0
2009-06-19 03:39:00,77.449,77.454,77.427,77.427,9400000.0
2009-06-19 03:40:00,77.443,77.46,77.432,77.448,35200000.0
2009-06-19 03:41:00,77.456,77.462,77.429,77.429,22600000.0
2009-06-19 03:42:00,77.452,77.455,77.44,77.452,39800000.0
2009-06-19 03:43:00,77.459,77.464,77.441,77.464,11200000.0
2009-06-19 03:44:00,77.46,77.472,77.454,77.466,17200000.0
2009-06-19 03:45:00,77.452,77.487,77.45,77.472,29600000.0
2009-06-19 03:46:00,77.477,77.482,77.465,77.475,21400000.0
2009-06-19 03:47:00,77.482,77.501,77.467,77.501,47600000.0
2009-06-19 03:48:00,77.49,77.508,77.469,77.492,23000000.0
2009-06-19 03:49:00,77.495,77.507,77.476,77.476,15400000.0
2009-06-19 03:50:00,77.478,77.505,77.462,77.497,17600000.0
2009-06-19 03:51:00,77.502,77.502,77.465,77.48,53600000.0
2009-06-19 03:52:00,77.442,77.473,77.438,77.459,29800000.0
2009-06-19 03:53:00,77.453,77.453,77.433,77.434,28400000.0
2009-06-19 03:54:00,77.426,77.44,77.414,77.434,25400000.0
2009-06-19 03:55:00,77.419,77.425,77.33,77.33,27200000.0
2009-06-19 03:56:00,77.348,77.363,77.325,77.343,28400000.0
2009-06-19 03:57:00,77.342,77.342,77.301,77.301,20200000.0
2009-06-19 03:58:00,77.329,77.345,77.313,77.345,8800000.0
2009-06-19 03:59:00,77.319,77.338,77.304,77.315,27800000.0
2009-06-19 04:00:00,77.297,77.304,77.271,77.277,15400000.0
2009-06-19 04:01:00,77.304,77.315,77.283,77.287,11200000.0
2009-06-19 04:02:00,77.315,77.362,77.315,77.358,17200000.0
2009-06-19 04:03:00,77.368,77.368,77.33,77.33,26800000.0
2009-06-19 04:04:00,77.31,77.323,77.276,77.294,19200000.0
2009-06-19 04:05:00,77.312,77.313,77.273,77.296,36200000.0
2009-06-19 04:06:00,77.31,77.332,77.278,77.304,27800000.0
2009-06-19 04:07:00,77.325,77.342,77.288,77.301,27800000.0
2009-06-19 04:08:00,77.321,77.329,77.298,77.329,28600000.0
2009-06-19 04:09:00,77.327,77.327,77.315,77.315,7200000.0
2009-06-19 04:10:00,77.327,77.341,77.318,77.341,9200000.0
2009-06-19 04:11:00,77.33,77.4,77.324,77.38,26400000.0
2009-06-19 04:12:00,77.36,77.38,77.355,77.377,16600000.0
2009-06-19 04:13:00,77.374,77.405,77.357,77.357,9400000.0
2009-06-19 04:14:00,77.363,77.363,77.339,77.341,18800000.0
2009-06-19 04:15:00,77.35,77.355,77.309,77.309,11600000.0
2009-06-19 04:16:00,77.333,77.339,77.32,77.32,30200000.0
2009-06-19 04:17:00,77.317,77.321,77.261,77.261,14000000.0
2009-06-19 04:18:00,77.252,77.281,77.24,77.281,18400000.0
2009-06-19 04:19:00,77.277,77.288,77.233,77.233,26800000.0
2009-06-19 04:20:00,77.258,77.273,77.237,77.256,32400000.0
2009-06-19 04:21:00,77.275,77.275,77.217,77.217,15600000.0
2009-06-19 04:22:00,77.21,77.238,77.21,77.232,25200000.0
2009-06-19 04:23:00,77.195,77.213,77.18,77.18,15400000.0
2009-06-19 04:24:00,77.161,77.205,77.161,77.18,29400000.0
2009-06-19 04:25:00,77.175,77.187,77.159,77.159,6800000.0
2009-06-19 04:26:00,77.185,77.194,77.14,77.142,32600000.0
2009-06-19 04:27:00,77.16,77.174,77.136,77.174,42600000.0
2009-06-19 04:28:00,77.183,77.203,77.172,77.203,19800000.0
2009-06-19 04:29:00,77.187,77.196,77.177,77.177,17800000.0
2009-06-19 04:30:00,77.187,77.211,77.179,77.191,19200000.0
2009-06-19 04:31:00,77.203,77.211,77.175,77.175,23600000.0
2009-06-19 04:32:00,77.195,77.208,77.182,77.208,29800000.0
2009-06-19 04:33:00,77.2,77.216,77.189,77.2,11600000.0
2009-06-19 04:34:00,77.237,77.246,77.224,77.24,11800000.0
2009-06-19 04:35:00,77.24,77.246,77.237,77.237,17200000.0
2009-06-19 04:36:00,77.235,77.236,77.205,77.229,39400000.0
2009-06-19 04:37:00,77.231,77.248,77.223,77.24,26600000.0
2009-06-19 04:38:00,77.27,77.271,77.242,77.259,30400000.0
2009-06-19 04:39:00,77.257,77.269,77.219,77.219,23000000.0
2009-06-19 04:40:00,77.223,77.232,77.199,77.199,16200000.0
2009-06-19 04:41:00,77.193,77.193,77.153,77.183,43400000.0
2009-06-19 04:42:00,77.182,77.182,77.149,77.149,4000000.0
2009-06-19 04:43:00,77.183,77.2,77.183,77.2,13400000.0
2009-06-19 04:44:00,77.213,77.244,77.205,77.241,19400000.0
2009-06-19 04:45:00,77.23,77.238,77.202,77.208,24000000.0
2009-06-19 04:46:00,77.202,77.214,77.179,77.196,22200000.0
2009-06-19 04:47:00,77.202,77.248,77.194,77.245,35000000.0
2009-06-19 04:48:00,77.237,77.238,77.213,77.238,16600000.0
2009-06-19 04:49:00,77.244,77.273,77.236,77.273,11800000.0
2009-06-19 04:50:00,77.253,77.274,77.235,77.24,15800000.0
2009-06-19 04:51:00,77.272,77.275,77.225,77.225,38200000.0
2009-06-19 04:52:00,77.24,77.245,77.219,77.227,36600000.0
2009-06-19 04:53:00,77.223,77.239,77.216,77.228,37800000.0
2009-06-19 04:54:00,77.225,77.235,77.218,77.229,23000000.0
2009-06-19 04:55:00,77.228,77.256,77.224,77.248,8600000.0
2009-06-19 04:56:00,77.259,77.296,77.251,77.295,26400000.0
2009-06-19 04:57:00,77.258,77.269,77.249,77.252,13800000.0
2009-06-19 04:58:00,77.256,77.265,77.242,77.242,39600000.0
2009-06-19 04:59:00,77.242,77.243,77.161,77.161,12400000.0
2009-06-19 05:00:00,77.145,77.225,77.145,77.205,72400000.0
2009-06-19 05:01:00,77.216,77.224,77.175,77.175,43800000.0
2009-06-19 05:02:00,77.206,77.208,77.191,77.208,61400000.0
2009-06-19 05:03:00,77.194,77.217,77.189,77.217,18800000.0
2009-06-19 05:04:00,77.209,77.269,77.189,77.265,37200000.0
2009-06-19 05:05:00,77.298,77.301,77.251,77.256,51400000.0
2009-06-19 05:06:00,77.272,77.296,77.262,77.283,11000000.0
2009-06-19 05:07:00,77.288,77.311,77.263,77.286,49400000.0
2009-06-19 05:08:00,77.276,77.276,77.255,77.259,151999999.0
2009-06-19 05:09:00,77.251,77.281,77.25,77.27,67400000.0
2009-06-19 05:10:00,77.293,77.302,77.258,77.302,18800000.0
2009-06-19 05:11:00,77.293,77.293,77.269,77.284,41000000.0
2009-06-19 05:12:00,77.274,77.284,77.26,77.266,11000000.0
2009-06-19 05:13:00,77.27,77.282,77.262,77.282,12800000.0
2009-06-19 05:14:00,77.255,77.295,77.255,77.287,25800000.0
2009-06-19 05:15:00,77.293,77.304,77.273,77.299,70400000.0
2009-06-19 05:16:00,77.303,77.31,77.276,77.3,68800001.0
2009-06-19 05:17:00,77.299,77.299,77.279,77.287,31600000.0
2009-06-19 05:18:00,77.277,77.277,77.246,77.246,21400000.0
2009-06-19 05:19:00,77.243,77.269,77.207,77.207,96800000.0
2009-06-19 05:20:00,77.213,77.224,77.202,77.209,22600000.0
2009-06-19 05:21:00,77.212,77.218,77.212,77.218,31800000.0
2009-06-19 05:22:00,77.225,77.23,77.206,77.206,34000000.0
2009-06-19 05:23:00,77.222,77.231,77.195,77.22,48000000.0
2009-06-19 05:24:00,77.223,77.235,77.217,77.223,100400000.0
2009-06-19 05:25:00,77.22,77.236,77.211,77.232,61000000.0
2009-06-19 05:26:00,77.235,77.238,77.215,77.23,48600001.0
2009-06-19 05:27:00,77.211,77.217,77.202,77.208,24000000.0
2009-06-19 05:28:00,77.196,77.196,77.159,77.19,20600000.0
2009-06-19 05:29:00,77.195,77.22,77.195,77.22,35400000.0
2009-06-19 05:30:00,77.218,77.222,77.201,77.217,23400000.0
2009-06-19 05:31:00,77.223,77.229,77.18,77.18,20600000.0
2009-06-19 05:32:00,77.229,77.233,77.211,77.225,13600000.0
2009-06-19 05:33:00,77.224,77.239,77.216,77.233,19400000.0
2009-06-19 05:34:00,77.206,77.237,77.194,77.237,20600000.0
2009-06-19 05:35:00,77.244,77.268,77.244,77.265,15400000.0
2009-06-19 05:36:00,77.235,77.258,77.235,77.258,9000000.0
2009-06-19 05:37:00,77.245,77.256,77.232,77.242,13400000.0
2009-06-19 05:38:00,77.219,77.236,77.214,77.221,14800000.0
2009-06-19 05:39:00,77.25,77.257,77.235,77.255,26200000.0
2009-06-19 05:40:00,77.237,77.273,77.237,77.269,28400000.0
2009-06-19 05:41:00,77.293,77.297,77.278,77.29,19000000.0
2009-06-19 05:42:00,77.258,77.279,77.258,77.278,6800000.0
2009-06-19 05:43:00,77.262,77.315,77.259,77.308,10400000.0
2009-06-19 05:44:00,77.306,77.363,77.284,77.359,48400000.0
2009-06-19 05:45:00,77.382,77.382,77.342,77.366,33400000.0
2009-06-19 05:46:00,77.364,77.37,77.342,77.364,48800000.0
2009-06-19 05:47:00,77.365,77.383,77.354,77.354,60600000.0
2009-06-19 05:48:00,77.369,77.383,77.34,77.37,35600000.0
2009-06-19 05:49:00,77.363,77.369,77.325,77.325,15400000.0
2009-06-19 05:50:00,77.356,77.359,77.315,77.324,53200000.0
2009-06-19 05:51:00,77.319,77.319,77.303,77.314,17000000.0
2009-06-19 05:52:00,77.302,77.328,77.302,77.322,9400000.0
2009-06-19 05:53:00,77.322,77.322,77.296,77.306,12000000.0
2009-06-19 05:54:00,77.278,77.31,77.277,77.31,37800000.0
2009-06-19 05:55:00,77.297,77.313,77.273,77.273,52800000.0
2009-06-19 05:56:00,77.301,77.309,77.294,77.309,17200000.0
2009-06-19 05:57:00,77.298,77.309,77.287,77.295,33600000.0
2009-06-19 05:58:00,77.287,77.295,77.27,77.284,33200000.0
2009-06-19 05:59:00,77.281,77.288,77.255,77.283,117200000.0
2009-06-19 06:00:00,77.295,77.334,77.291,77.316,147000000.0
2009-06-19 06:01:00,77.33,77.364,77.307,77.35,72000000.0
2009-06-19 06:02:00,77.355,77.377,77.336,77.37,97000000.0
2009-06-19 06:03:00,77.368,77.378,77.344,77.344,21800000.0
2009-06-19 06:04:00,77.362,77.393,77.34,77.362,76000000.0
2009-06-19 06:05:00,77.349,77.365,77.333,77.346,29200000.0
2009-06-19 06:06:00,77.346,77.359,77.337,77.358,47800000.0
2009-06-19 06:07:00,77.353,77.361,77.329,77.346,65200000.0
2009-06-19 06:08:00,77.349,77.354,77.338,77.347,50400000.0
2009-06-19 06:09:00,77.321,77.351,77.307,77.311,55800000.0
2009-06-19 06:10:00,77.359,77.359,77.319,77.329,35800000.0
2009-06-19 06:11:00,77.328,77.339,77.315,77.325,34800000.0
2009-06-19 06:12:00,77.3,77.327,77.297,77.326,56600000.0
2009-06-19 06:13:00,77.315,77.333,77.27,77.27,93200000.0
2009-06-19 06:14:00,77.275,77.298,77.275,77.281,36200000.0
2009-06-19 06:15:00,77.3,77.302,77.278,77.286,24000000.0
2009-06-19 06:16:00,77.255,77.294,77.255,77.289,201999999.0
2009-06-19 06:17:00,77.291,77.304,77.283,77.283,28400000.0
2009-06-19 06:18:00,77.295,77.31,77.276,77.297,80200000.0
2009-06-19 06:19:00,77.31,77.316,77.285,77.309,133000000.0
2009-06-19 06:20:00,77.307,77.326,77.286,77.294,144400000.0
2009-06-19 06:21:00,77.308,77.325,77.29,77.308,98200000.0
2009-06-19 06:22:00,77.305,77.314,77.287,77.292,57400000.0
2009-06-19 06:23:00,77.3,77.325,77.29,77.32,23400000.0
2009-06-19 06:24:00,77.342,77.346,77.309,77.33,25200000.0
2009-06-19 06:25:00,77.334,77.372,77.334,77.359,58400000.0
2009-06-19 06:26:00,77.368,77.368,77.33,77.345,128600001.0
2009-06-19 06:27:00,77.346,77.354,77.317,77.35,41600000.0
2009-06-19 06:28:00,77.343,77.343,77.318,77.336,68400000.0
2009-06-19 06:29:00,77.33,77.36,77.324,77.359,133000000.0
2009-06-19 06:30:00,77.378,77.378,77.349,77.354,151800000.0
2009-06-19 06:31:00,77.353,77.367,77.348,77.366,96400000.0
2009-06-19 06:32:00,77.37,77.382,77.353,77.374,44800000.0
2009-06-19 06:33:00,77.381,77.43,77.367,77.402,67999999.0
2009-06-19 06:34:00,77.405,77.468,77.405,77.436,46600000.0
2009-06-19 06:35:00,77.454,77.464,77.443,77.447,27800000.0
2009-06-19 06:36:00,77.469,77.473,77.447,77.454,55000000.0
2009-06-19 06:37:00,77.463,77.473,77.454,77.46,39200000.0
2009-06-19 06:38:00,77.45,77.472,77.45,77.468,13400000.0
2009-06-19 06:39:00,77.472,77.49,77.451,77.451,53400000.0
2009-06-19 06:40:00,77.474,77.474,77.453,77.462,141800000.0
2009-06-19 06:41:00,77.462,77.477,77.459,77.467,118200000.0
2009-06-19 06:42:00,77.449,77.51,77.449,77.505,144200001.0
2009-06-19 06:43:00,77.514,77.541,77.49,77.498,100600000.0
2009-06-19 06:44:00,77.535,77.535,77.499,77.527,63400000.0
2009-06-19 06:45:00,77.518,77.526,77.509,77.509,59400000.0
2009-06-19 06:46:00,77.512,77.525,77.489,77.52,86200000.0
2009-06-19 06:47:00,77.5,77.528,77.498,77.498,143400000.0
2009-06-19 06:48:00,77.507,77.527,77.479,77.484,54000000.0
2009-06-19 06:49:00,77.479,77.495,77.452,77.467,27200000.0
2009-06-19 06:50:00,77.489,77.495,77.475,77.475,46800000.0
2009-06-19 06:51:00,77.471,77.487,77.468,77.48,81800000.0
2009-06-19 06:52:00,77.47,77.477,77.458,77.477,60200000.0
2009-06-19 06:53:00,77.48,77.48,77.457,77.477,21200000.0
2009-06-19 06:54:00,77.454,77.489,77.454,77.485,22600000.0
2009-06-19 06:55:00,77.483,77.497,77.466,77.497,60000000.0
2009-06-19 06:56:00,77.459,77.498,77.459,77.476,46600000.0
2009-06-19 06:57:00,77.474,77.48,77.417,77.417,96200000.0
2009-06-19 06:58:00,77.428,77.453,77.417,77.436,158999999.0
2009-06-19 06:59:00,77.438,77.466,77.418,77.456,116200000.0
2009-06-19 07:00:00,77.433,77.458,77.411,77.433,131800000.0
2009-06-19 07:01:00,77.43,77.438,77.385,77.39,207600000.0
2009-06-19 07:02:00,77.378,77.385,77.334,77.36,276200000.0
2009-06-19 07:03:00,77.37,77.37,77.338,77.362,133000000.0
2009-06-19 07:04:00,77.363,77.382,77.338,77.367,197000000.0
2009-06-19 07:05:00,77.368,77.417,77.368,77.388,83800000.0
2009-06-19 07:06:00,77.405,77.524,77.405,77.511,82400000.0
2009-06-19 07:07:00,77.502,77.561,77.486,77.509,63400000.0
2009-06-19 07:08:00,77.535,77.556,77.509,77.521,144800000.0
2009-06-19 07:09:00,77.522,77.56,77.519,77.552,64000000.0
2009-06-19 07:10:00,77.532,77.56,77.529,77.535,75000000.0
2009-06-19 07:11:00,77.555,77.585,77.522,77.55,128800000.0
2009-06-19 07:12:00,77.592,77.615,77.564,77.598,186800000.0
2009-06-19 07:13:00,77.603,77.625,77.585,77.595,161400000.0
2009-06-19 07:14:00,77.596,77.606,77.573,77.601,144800000.0
2009-06-19 07:15:00,77.599,77.636,77.595,77.636,97000000.0
2009-06-19 07:16:00,77.604,77.63,77.604,77.625,218000000.0
2009-06-19 07:17:00,77.62,77.653,77.611,77.635,126600000.0
2009-06-19 07:18:00,77.602,77.685,77.602,77.685,93000000.0
2009-06-19 07:19:00,77.687,77.713,77.669,77.699,68800000.0
2009-06-19 07:20:00,77.689,77.699,77.66,77.669,61200000.0
2009-06-19 07:21:00,77.671,77.683,77.652,77.655,100200000.0
2009-06-19 07:22:00,77.633,77.677,77.629,77.659,95400000.0
2009-06-19 07:23:00,77.672,77.703,77.672,77.697,97800001.0
2009-06-19 07:24:00,77.675,77.724,77.668,77.698,46400000.0
2009-06-19 07:25:00,77.685,77.732,77.68,77.693,147600000.0
2009-06-19 07:26:00,77.721,77.733,77.708,77.718,41600000.0
2009-06-19 07:27:00,77.714,77.751,77.711,77.747,150800001.0
2009-06-19 07:28:00,77.743,77.743,77.702,77.704,83800000.0
2009-06-19 07:29:00,77.702,77.723,77.681,77.7,109000000.0
2009-06-19 07:30:00,77.684,77.71,77.668,77.685,59600000.0
2009-06-19 07:31:00,77.705,77.712,77.65,77.673,130000000.0
2009-06-19 07:32:00,77.686,77.686,77.648,77.662,90600000.0
2009-06-19 07:33:00,77.67,77.693,77.662,77.662,99200000.0
2009-06-19 07:34:00,77.68,77.704,77.667,77.681,123800000.0
2009-06-19 07:35:00,77.683,77.683,77.628,77.635,119200000.0
2009-06-19 07:36:00,77.662,77.68,77.657,77.664,52400000.0
2009-06-19 07:37:00,77.649,77.67,77.616,77.643,126400000.0
2009-06-19 07:38:00,77.614,77.648,77.604,77.644,83200000.0
2009-06-19 07:39:00,77.63,77.651,77.605,77.605,49000001.0
2009-06-19 07:40:00,77.639,77.663,77.628,77.641,126600000.0
2009-06-19 07:41:00,77.631,77.653,77.621,77.621,25800000.0
2009-06-19 07:42:00,77.652,77.686,77.642,77.68,89200001.0
2009-06-19 07:43:00,77.703,77.73,77.703,77.725,119400000.0
2009-06-19 07:44:00,77.704,77.739,77.683,77.732,218200001.0
2009-06-19 07:45:00,77.727,77.755,77.714,77.714,131200000.0
2009-06-19 07:46:00,77.732,77.75,77.719,77.721,173600000.0
2009-06-19 07:47:00,77.724,77.738,77.685,77.727,296799999.0
2009-06-19 07:48:00,77.714,77.742,77.714,77.724,133000000.0
2009-06-19 07:49:00,77.727,77.742,77.701,77.701,110799999.0
2009-06-19 07:50:00,77.695,77.722,77.678,77.7,169600000.0
2009-06-19 07:51:00,77.691,77.713,77.674,77.674,138600000.0
2009-06-19 07:52:00,77.703,77.703,77.671,77.697,102000000.0
2009-06-19 07:53:00,77.694,77.7,77.643,77.7,217800000.0
2009-06-19 07:54:00,77.677,77.729,77.677,77.704,149400000.0
2009-06-19 07:55:00,77.723,77.723,77.702,77.72,73400000.0
2009-06-19 07:56:00,77.692,77.721,77.662,77.677,88400000.0
2009-06-19 07:57:00,77.673,77.691,77.634,77.651,121200000.0
2009-06-19 07:58:00,77.65,77.65,77.616,77.616,172000000.0
2009-06-19 07:59:00,77.611,77.616,77.535,77.54,47800000.0
2009-06-19 08:00:00,77.509,77.577,77.503,77.539,180600000.0
2009-06-19 08:01:00,77.545,77.588,77.519,77.552,109199999.0
2009-06-19 08:02:00,77.583,77.615,77.56,77.598,144600000.0
2009-06-19 08:03:00,77.609,77.64,77.573,77.629,77800000.0
2009-06-19 08:04:00,77.6,77.644,77.599,77.61,150200000.0
2009-06-19 08:05:00,77.616,77.628,77.598,77.61,106800000.0
2009-06-19 08:06:00,77.618,77.636,77.604,77.63,31600000.0
2009-06-19 08:07:00,77.637,77.673,77.618,77.673,69000000.0
2009-06-19 08:08:00,77.647,77.719,77.647,77.711,97400000.0
2009-06-19 08:09:00,77.71,77.731,77.676,77.676,45600000.0
2009-06-19 08:10:00,77.688,77.7,77.67,77.695,65600000.0
2009-06-19 08:11:00,77.702,77.719,77.676,77.676,88600000.0
2009-06-19 08:12:00,77.72,77.74,77.71,77.725,103600000.0
2009-06-19 08:13:00,77.723,77.76,77.715,77.715,186600000.0
2009-06-19 08:14:00,77.745,77.788,77.741,77.77,79200000.0
2009-06-19 08:15:00,77.758,77.788,77.72,77.72,67200000.0
2009-06-19 08:16:00,77.73,77.737,77.687,77.711,87600000.0
2009-06-19 08:17:00,77.688,77.709,77.628,77.671,182400001.0
2009-06-19 08:18:00,77.625,77.673,77.619,77.673,202000000.0
2009-06-19 08:19:00,77.674,77.714,77.652,77.692,83200000.0
2009-06-19 08:20:00,77.723,77.75,77.707,77.748,160200000.0
2009-06-19 08:21:00,77.749,77.777,77.73,77.771,140200000.0
2009-06-19 08:22:00,77.767,77.799,77.759,77.778,119200000.0
2009-06-19 08:23:00,77.78,77.811,77.764,77.798,173400000.0
2009-06-19 08:24:00,77.774,77.837,77.774,77.81,174400001.0
2009-06-19 08:25:00,77.821,77.821,77.734,77.781,144600000.0
2009-06-19 08:26:00,77.761,77.78,77.715,77.738,182800000.0
2009-06-19 08:27:00,77.737,77.757,77.724,77.734,208600000.0
2009-06-19 08:28:00,77.737,77.744,77.669,77.694,80400000.0
2009-06-19 08:29:00,77.686,77.743,77.668,77.725,93199999.0
2009-06-19 08:30:00,77.737,77.809,77.718,77.799,75600000.0
2009-06-19 08:31:00,77.813,77.842,77.782,77.834,26800000.0
2009-06-19 08:32:00,77.83,77.862,77.806,77.837,136800000.0
2009-06-19 08:33:00,77.833,77.861,77.78,77.807,85800000.0
2009-06-19 08:34:00,77.826,77.841,77.81,77.841,168200000.0
2009-06-19 08:35:00,77.842,77.859,77.819,77.858,25400000.0
2009-06-19 08:36:00,77.848,77.865,77.821,77.83,80800000.0
2009-06-19 08:37:00,77.824,77.84,77.802,77.827,213800001.0
2009-06-19 08:38:00,77.795,77.818,77.774,77.79,150000000.0
2009-06-19 08:39:00,77.798,77.822,77.776,77.803,128800000.0
2009-06-19 08:40:00,77.798,77.801,77.76,77.762,138800000.0
2009-06-19 08:41:00,77.759,77.779,77.733,77.761,91600000.0
2009-06-19 08:42:00,77.739,77.77,77.739,77.76,98000000.0
2009-06-19 08:43:00,77.753,77.787,77.74,77.785,113200000.0
2009-06-19 08:44:00,77.765,77.815,77.765,77.815,54800000.0
2009-06-19 08:45:00,77.784,77.809,77.739,77.768,126600000.0
2009-06-19 08:46:00,77.778,77.8,77.751,77.778,150200001.0
2009-06-19 08:47:00,77.773,77.826,77.748,77.794,92999999.0
2009-06-19 08:48:00,77.827,77.849,77.79,77.841,145600000.0
2009-06-19 08:49:00,77.842,77.849,77.795,77.839,91200000.0
2009-06-19 08:50:00,77.833,77.836,77.772,77.803,104000000.0
2009-06-19 08:51:00,77.813,77.825,77.797,77.823,47000000.0
2009-06-19 08:52:00,77.806,77.82,77.773,77.794,97999999.0
2009-06-19 08:53:00,77.808,77.843,77.79,77.826,122199999.0
2009-06-19 08:54:00,77.803,77.843,77.803,77.843,119200000.0
2009-06-19 08:55:00,77.849,77.854,77.819,77.847,126399999.0
2009-06-19 08:56:00,77.829,77.844,77.806,77.837,128600000.0
2009-06-19 08:57:00,77.86,77.876,77.845,77.858,185600001.0
2009-06-19 08:58:00,77.87,77.886,77.849,77.876,234000000.0
2009-06-19 08:59:00,77.869,77.96,77.862,77.96,225600001.0
2009-06-19 09:00:00,77.951,77.962,77.913,77.922,160400000.0
2009-06-19 09:01:00,77.928,77.984,77.923,77.972,87600000.0
2009-06-19 09:02:00,77.96,78.006,77.96,77.977,95200000.0
2009-06-19 09:03:00,77.97,78.002,77.958,77.983,190200000.0
2009-06-19 09:04:00,77.951,77.98,77.938,77.972,84200000.0
2009-06-19 09:05:00,77.955,77.972,77.923,77.935,107400000.0
2009-06-19 09:06:00,77.905,77.938,77.891,77.9,102000000.0
2009-06-19 09:07:00,77.916,77.958,77.899,77.926,74200000.0
2009-06-19 09:08:00,77.94,77.972,77.916,77.965,21200000.0
2009-06-19 09:09:00,77.957,78.025,77.923,78.008,83200000.0
2009-06-19 09:10:00,77.988,78.015,77.958,77.993,92600000.0
2009-06-19 09:11:00,77.957,77.978,77.937,77.953,33600000.0
2009-06-19 09:12:00,77.947,77.981,77.925,77.941,108400000.0
2009-06-19 09:13:00,77.932,77.959,77.887,77.923,99400000.0
2009-06-19 09:14:00,77.905,77.929,77.901,77.91,122000000.0
2009-06-19 09:15:00,77.912,77.919,77.874,77.89,113000000.0
2009-06-19 09:16:00,77.857,77.891,77.824,77.86,95600000.0
2009-06-19 09:17:00,77.875,77.888,77.805,77.805,71000000.0
2009-06-19 09:18:00,77.85,77.85,77.787,77.802,39800000.0
2009-06-19 09:19:00,77.801,77.83,77.792,77.792,147800000.0
2009-06-19 09:20:00,77.827,77.843,77.781,77.781,182999999.0
2009-06-19 09:21:00,77.775,77.8,77.715,77.757,125800000.0
2009-06-19 09:22:00,77.729,77.788,77.729,77.774,175400000.0
2009-06-19 09:23:00,77.748,77.842,77.748,77.778,241400000.0
2009-06-19 09:24:00,77.81,77.838,77.794,77.816,192000000.0
2009-06-19 09:25:00,77.823,77.841,77.805,77.835,196200000.0
2009-06-19 09:26:00,77.808,77.835,77.779,77.796,75200001.0
2009-06-19 09:27:00,77.79,77.82,77.776,77.776,98000000.0
2009-06-19 09:28:00,77.802,77.844,77.798,77.809,116600000.0
2009-06-19 09:29:00,77.816,77.831,77.786,77.819,111800000.0
2009-06-19 09:30:00,77.804,77.874,77.804,77.87,155000000.0
2009-06-19 09:31:00,77.871,77.871,77.839,77.84,146200000.0
2009-06-19 09:32:00,77.83,77.893,77.83,77.893,47400000.0
2009-06-19 09:33:00,77.886,77.916,77.867,77.882,163000000.0
2009-06-19 09:34:00,77.896,77.947,77.896,77.936,241199999.0
2009-06-19 09:35:00,77.963,78.037,77.954,78.014,153200000.0
2009-06-19 09:36:00,77.991,78.046,77.961,78.014,123599998.0
2009-06-19 09:37:00,78.006,78.006,77.945,77.996,129200000.0
2009-06-19 09:38:00,77.973,78.023,77.973,78.016,165800000.0
2009-06-19 09:39:00,78.016,78.034,77.99,78.017,86800000.0
2009-06-19 09:40:00,77.999,78.031,77.951,77.964,94000000.0
2009-06-19 09:41:00,77.979,77.998,77.96,77.974,240800000.0
2009-06-19 09:42:00,77.97,78.001,77.956,77.975,111800000.0
2009-06-19 09:43:00,77.966,77.979,77.928,77.928,102800000.0
2009-06-19 09:44:00,77.945,77.982,77.913,77.942,88800000.0
2009-06-19 09:45:00,77.923,77.954,77.842,77.858,220399999.0
2009-06-19 09:46:00,77.824,77.928,77.824,77.893,176600000.0
2009-06-19 09:47:00,77.888,77.902,77.859,77.882,168200000.0
2009-06-19 09:48:00,77.895,77.911,77.857,77.89,227200000.0
2009-06-19 09:49:00,77.873,77.887,77.839,77.86,130200000.0
2009-06-19 09:50:00,77.824,77.894,77.812,77.841,167800000.0
2009-06-19 09:51:00,77.846,77.916,77.81,77.81,167200000.0
2009-06-19 09:52:00,77.821,77.867,77.818,77.857,149200000.0
2009-06-19 09:53:00,77.862,77.891,77.855,77.863,301399999.0
2009-06-19 09:54:00,77.854,77.877,77.838,77.877,274000001.0
2009-06-19 09:55:00,77.867,77.9,77.857,77.885,161600000.0
2009-06-19 09:56:00,77.909,77.938,77.872,77.901,226400000.0
2009-06-19 09:57:00,77.92,77.933,77.899,77.908,104400000.0
2009-06-19 09:58:00,77.876,77.933,77.876,77.914,267999999.0
2009-06-19 09:59:00,77.91,77.911,77.844,77.848,230000000.0
2009-06-19 10:00:00,77.851,77.909,77.813,77.855,250800000.0
2009-06-19 10:01:00,77.833,77.844,77.812,77.839,244000000.0
2009-06-19 10:02:00,77.839,77.848,77.789,77.789,361999999.0
2009-06-19 10:03:00,77.78,77.806,77.726,77.748,251200001.0
2009-06-19 10:04:00,77.753,77.796,77.722,77.78,179600000.0
2009-06-19 10:05:00,77.783,77.804,77.751,77.778,181600000.0
2009-06-19 10:06:00,77.749,77.791,77.731,77.778,202000000.0
2009-06-19 10:07:00,77.782,77.801,77.764,77.796,195800000.0
2009-06-19 10:08:00,77.785,77.818,77.785,77.799,295799999.0
2009-06-19 10:09:00,77.802,77.821,77.775,77.8,231200001.0
2009-06-19 10:10:00,77.824,77.866,77.815,77.865,264800000.0
2009-06-19 10:11:00,77.87,77.901,77.841,77.884,132200001.0
2009-06-19 10:12:00,77.903,77.909,77.856,77.888,195600000.0
2009-06-19 10:13:00,77.864,77.928,77.863,77.875,251600000.0
2009-06-19 10:14:00,77.887,77.921,77.875,77.888,232600000.0
2009-06-19 10:15:00,77.881,77.881,77.819,77.825,215200000.0
2009-06-19 10:16:00,77.807,77.881,77.797,77.881,166000000.0
2009-06-19 10:17:00,77.822,77.857,77.804,77.835,181800000.0
2009-06-19 10:18:00,77.804,77.838,77.804,77.821,216000000.0
2009-06-19 10:19:00,77.82,77.832,77.807,77.826,306400000.0
2009-06-19 10:20:00,77.801,77.833,77.783,77.794,219600000.0
2009-06-19 10:21:00,77.795,77.8,77.759,77.759,292800000.0
2009-06-19 10:22:00,77.781,77.818,77.776,77.791,310200000.0
2009-06-19 10:23:00,77.812,77.881,77.791,77.881,213200000.0
2009-06-19 10:24:00,77.876,77.903,77.825,77.885,190600000.0
2009-06-19 10:25:00,77.898,77.908,77.857,77.857,154800000.0
2009-06-19 10:26:00,77.861,77.88,77.81,77.824,232000000.0
2009-06-19 10:27:00,77.834,77.861,77.815,77.832,143800000.0
2009-06-19 10:28:00,77.808,77.871,77.808,77.858,266000000.0
2009-06-19 10:29:00,77.854,77.903,77.827,77.892,230000000.0
2009-06-19 10:30:00,77.888,77.898,77.866,77.882,269999999.0
2009-06-19 10:31:00,77.881,77.901,77.861,77.861,208000000.0
2009-06-19 10:32:00,77.875,77.916,77.869,77.906,192000000.0
2009-06-19 10:33:00,77.913,77.941,77.907,77.937,143600000.0
2009-06-19 10:34:00,77.914,77.97,77.914,77.957,185799999.0
2009-06-19 10:35:00,77.953,77.988,77.938,77.98,266600001.0
2009-06-19 10:36:00,77.958,78.001,77.958,77.998,300200000.0
2009-06-19 10:37:00,77.977,77.989,77.951,77.97,359000000.0
2009-06-19 10:38:00,77.982,78.001,77.962,77.975,327200000.0
2009-06-19 10:39:00,77.957,77.999,77.941,77.956,258000000.0
2009-06-19 10:40:00,77.945,77.96,77.904,77.945,156600000.0
2009-06-19 10:41:00,77.946,77.946,77.816,77.862,265199999.0
2009-06-19 10:42:00,77.837,77.895,77.837,77.873,187800000.0
2009-06-19 10:43:00,77.872,77.891,77.853,77.874,111000000.0
2009-06-19 10:44:00,77.879,77.905,77.845,77.903,191200000.0
2009-06-19 10:45:00,77.892,77.935,77.887,77.893,155600000.0
2009-06-19 10:46:00,77.908,77.916,77.877,77.899,181800000.0
2009-06-19 10:47:00,77.9,77.936,77.888,77.91,202200000.0
2009-06-19 10:48:00,77.927,77.94,77.891,77.91,244800000.0
2009-06-19 10:49:00,77.917,77.93,77.876,77.89,174400000.0
2009-06-19 10:50:00,77.92,77.966,77.916,77.964,121200000.0
2009-06-19 10:51:00,77.959,78.001,77.941,77.975,262800000.0
2009-06-19 10:52:00,77.962,78.052,77.962,78.028,157200000.0
2009-06-19 10:53:00,78.018,78.032,77.994,78.002,86600000.0
2009-06-19 10:54:00,78.035,78.072,78.02,78.042,182000000.0
2009-06-19 10:55:00,78.037,78.057,78.019,78.026,202999999.0
2009-06-19 10:56:00,78.01,78.041,78.006,78.013,199000000.0
2009-06-19 10:57:00,78.012,78.041,77.996,77.996,186600000.0
2009-06-19 10:58:00,78.008,78.015,77.926,77.992,189400000.0
2009-06-19 10:59:00,78.014,78.043,78.005,78.043,293400000.0
2009-06-19 11:00:00,78.05,78.053,78.012,78.037,321800001.0
2009-06-19 11:01:00,78.045,78.071,78.031,78.044,260199998.0
2009-06-19 11:02:00,78.075,78.08,78.045,78.08,205400000.0
2009-06-19 11:03:00,78.075,78.092,78.051,78.09,163800000.0
2009-06-19 11:04:00,78.065,78.091,78.053,78.076,238600000.0
2009-06-19 11:05:00,78.1,78.118,78.046,78.077,114400000.0
2009-06-19 11:06:00,78.064,78.133,78.045,78.075,204399999.0
2009-06-19 11:07:00,78.07,78.104,78.059,78.09,232800000.0
2009-06-19 11:08:00,78.073,78.102,78.064,78.08,123400000.0
2009-06-19 11:09:00,78.089,78.101,78.063,78.092,168200000.0
2009-06-19 11:10:00,78.057,78.089,78.044,78.06,171400000.0
2009-06-19 11:11:00,78.07,78.102,78.031,78.075,240600000.0
2009-06-19 11:12:00,78.062,78.113,78.062,78.079,237200000.0
2009-06-19 11:13:00,78.083,78.108,78.058,78.058,158200000.0
2009-06-19 11:14:00,78.072,78.134,78.051,78.132,222400000.0
2009-06-19 11:15:00,78.127,78.159,78.092,78.124,358400000.0
2009-06-19 11:16:00,78.095,78.148,78.028,78.134,240200001.0
2009-06-19 11:17:00,78.142,78.156,78.111,78.151,209800000.0
2009-06-19 11:18:00,78.125,78.171,78.125,78.147,222400000.0
2009-06-19 11:19:00,78.153,78.162,78.047,78.141,142800000.0
2009-06-19 11:20:00,78.152,78.283,78.152,78.241,137400000.0
2009-06-19 11:21:00,78.266,78.28,78.203,78.234,97600000.0
2009-06-19 11:22:00,78.221,78.239,78.199,78.22,170200000.0
2009-06-19 11:23:00,78.217,78.217,78.165,78.208,184199999.0
2009-06-19 11:24:00,78.167,78.213,78.159,78.182,130200000.0
2009-06-19 11:25:00,78.188,78.198,78.153,78.155,134600000.0
2009-06-19 11:26:00,78.14,78.194,78.14,78.182,81600000.0
2009-06-19 11:27:00,78.182,78.198,78.156,78.194,188600001.0
2009-06-19 11:28:00,78.172,78.261,78.171,78.243,211600000.0
2009-06-19 11:29:00,78.253,78.269,78.223,78.238,144200000.0
2009-06-19 11:30:00,78.232,78.262,78.132,78.246,53400000.0
2009-06-19 11:31:00,78.24,78.263,78.216,78.249,145400000.0
2009-06-19 11:32:00,78.225,78.266,78.225,78.266,142800000.0
2009-06-19 11:33:00,78.227,78.266,78.213,78.252,217800000.0
2009-06-19 11:34:00,78.214,78.252,78.187,78.244,137200000.0
2009-06-19 11:35:00,78.221,78.254,78.214,78.245,183600000.0
2009-06-19 11:36:00,78.225,78.27,78.221,78.248,216400000.0
2009-06-19 11:37:00,78.224,78.248,78.13,78.24,311400000.0
2009-06-19 11:38:00,78.208,78.255,78.208,78.247,193400001.0
2009-06-19 11:39:00,78.248,78.28,78.237,78.245,222400000.0
2009-06-19 11:40:00,78.269,78.291,78.239,78.244,120000000.0
2009-06-19 11:41:00,78.223,78.249,78.209,78.243,285199999.0
2009-06-19 11:42:00,78.25,78.251,78.216,78.228,148600000.0
2009-06-19 11:43:00,78.237,78.248,78.2,78.218,290800000.0
2009-06-19 11:44:00,78.19,78.21,78.172,78.172,328599999.0
2009-06-19 11:45:00,78.192,78.225,78.148,78.192,207000000.0
2009-06-19 11:46:00,78.172,78.22,78.155,78.173,233200000.0
2009-06-19 11:47:00,78.152,78.174,78.144,78.159,236800000.0
2009-06-19 11:48:00,78.165,78.165,78.124,78.16,187000000.0
2009-06-19 11:49:00,78.158,78.174,78.141,78.157,166400000.0
2009-06-19 11:50:00,78.16,78.208,78.154,78.208,209999999.0
2009-06-19 11:51:00,78.19,78.206,78.155,78.171,263600000.0
2009-06-19 11:52:00,78.147,78.17,78.121,78.148,203000000.0
2009-06-19 11:53:00,78.144,78.183,78.131,78.156,219000000.0
2009-06-19 11:54:00,78.154,78.176,78.14,78.175,189600000.0
2009-06-19 11:55:00,78.165,78.192,78.164,78.172,15600000.0
2009-06-19 11:56:00,78.143,78.178,78.138,78.162,36800000.0
2009-06-19 11:57:00,78.162,78.184,78.146,78.175,21000000.0
2009-06-19 11:58:00,78.148,78.183,78.147,78.175,15600000.0
2009-06-19 11:59:00,78.188,78.188,78.092,78.093,29400000.0
2009-06-19 12:00:00,78.093,78.099,78.037,78.037,11000000.0
2009-06-19 12:01:00,78.04,78.056,78.03,78.043,12400000.0
2009-06-19 12:02:00,78.033,78.033,77.993,77.997,5800000.0
2009-06-19 12:03:00,77.99,78.009,77.972,77.972,17200000.0
2009-06-19 12:04:00,77.983,77.984,77.927,77.927,12000000.0
2009-06-19 12:05:00,77.992,78.005,77.937,78.0,16600000.0
2009-06-19 12:06:00,78.01,78.042,78.01,78.042,27000000.0
2009-06-19 12:07:00,78.052,78.078,78.036,78.078,31800000.0
2009-06-19 12:08:00,78.035,78.094,78.033,78.094,18200000.0
2009-06-19 12:09:00,78.125,78.128,78.066,78.067,38400000.0
2009-06-19 12:10:00,78.064,78.113,78.064,78.077,24400000.0
2009-06-19 12:11:00,78.085,78.129,78.085,78.128,5800000.0
2009-06-19 12:12:00,78.123,78.146,78.118,78.135,10400000.0
2009-06-19 12:13:00,78.112,78.121,78.092,78.094,35800000.0
2009-06-19 12:14:00,78.083,78.123,78.083,78.115,7200000.0
2009-06-19 12:15:00,78.093,78.093,78.046,78.046,5800000.0
2009-06-19 12:16:00,78.025,78.059,78.012,78.012,47400000.0
2009-06-19 12:17:00,78.031,78.049,78.006,78.023,34800000.0
2009-06-19 12:18:00,78.055,78.067,78.035,78.05,35400000.0
2009-06-19 12:19:00,78.052,78.055,77.997,77.997,6400000.0
2009-06-19 12:20:00,77.986,78.005,77.981,77.99,35000000.0
2009-06-19 12:21:00,77.99,78.002,77.967,77.967,27200000.0
2009-06-19 12:22:00,78.01,78.014,77.98,78.007,17000000.0
2009-06-19 12:23:00,77.999,77.999,77.976,77.978,21000000.0
2009-06-19 12:24:00,77.965,77.984,77.956,77.967,11400000.0
2009-06-19 12:25:00,77.947,77.947,77.917,77.937,7600000.0
2009-06-19 12:26:00,77.918,77.982,77.914,77.982,18000000.0
2009-06-19 12:27:00,77.975,77.982,77.947,77.971,27600000.0
2009-06-19 12:28:00,77.95,77.989,77.946,77.961,28800000.0
2009-06-19 12:29:00,77.945,77.992,77.943,77.987,43600000.0
2009-06-19 12:30:00,78.0,78.012,77.967,77.993,10600000.0
2009-06-19 12:31:00,77.965,77.986,77.955,77.962,42600000.0
2009-06-19 12:32:00,77.98,77.985,77.965,77.982,32600000.0
2009-06-19 12:33:00,77.975,78.033,77.971,78.033,16200000.0
2009-06-19 12:34:00,78.004,78.018,77.994,78.0,29000000.0
2009-06-19 12:35:00,77.995,78.017,77.986,78.003,13800000.0
2009-06-19 12:36:00,77.97,78.023,77.97,78.012,5800000.0
2009-06-19 12:37:00,78.003,78.033,77.991,78.026,22400000.0
2009-06-19 12:38:00,78.033,78.072,78.023,78.07,19600000.0
2009-06-19 12:39:00,78.071,78.095,78.049,78.095,7400000.0
2009-06-19 12:40:00,78.122,78.178,78.112,78.178,32200000.0
2009-06-19 12:41:00,78.17,78.191,78.154,78.17,25800000.0
2009-06-19 12:42:00,78.16,78.172,78.143,78.165,41000000.0
2009-06-19 12:43:00,78.172,78.179,78.141,78.141,9800000.0
2009-06-19 12:44:00,78.155,78.172,78.15,78.171,11600000.0
2009-06-19 12:45:00,78.185,78.191,78.161,78.186,39000000.0
2009-06-19 12:46:00,78.16,78.189,78.146,78.146,50600000.0
2009-06-19 12:47:00,78.13,78.154,78.114,78.129,8000000.0
2009-06-19 12:48:00,78.115,78.139,78.105,78.135,37600000.0
2009-06-19 12:49:00,78.122,78.132,78.076,78.083,25800000.0
2009-06-19 12:50:00,78.079,78.096,78.061,78.069,17200000.0
2009-06-19 12:51:00,78.102,78.103,78.079,78.079,6800000.0
2009-06-19 12:52:00,78.098,78.118,78.09,78.105,16800000.0
2009-06-19 12:53:00,78.083,78.116,78.079,78.087,37799999.0
2009-06-19 12:54:00,78.055,78.076,78.04,78.042,17000000.0
2009-06-19 12:55:00,78.055,78.061,78.021,78.045,16200000.0
2009-06-19 12:56:00,78.037,78.092,78.037,78.091,13000000.0
2009-06-19 12:57:00,78.098,78.099,78.056,78.057,8000000.0
2009-06-19 12:58:00,78.071,78.12,78.071,78.119,10000000.0
2009-06-19 12:59:00,78.09,78.103,78.065,78.065,27200000.0
2009-06-19 13:00:00,78.04,78.07,78.028,78.059,17200000.0
2009-06-19 13:01:00,78.045,78.096,78.045,78.092,16600000.0
2009-06-19 13:02:00,78.084,78.109,78.084,78.101,26400000.0
2009-06-19 13:03:00,78.073,78.082,78.049,78.063,25999999.0
2009-06-19 13:04:00,78.03,78.066,78.017,78.017,19200000.0
2009-06-19 13:05:00,78.01,78.064,78.001,78.064,13200000.0
2009-06-19 13:06:00,78.064,78.071,78.02,78.056,30200000.0
2009-06-19 13:07:00,78.037,78.073,78.024,78.049,24600000.0
2009-06-19 13:08:00,78.032,78.044,77.988,77.988,27800000.0
2009-06-19 13:09:00,78.027,78.054,78.017,78.054,10800000.0
2009-06-19 13:10:00,78.042,78.06,78.03,78.06,33200000.0
2009-06-19 13:11:00,78.065,78.069,78.031,78.031,12600000.0
2009-06-19 13:12:00,78.032,78.072,78.031,78.072,9600000.0
2009-06-19 13:13:00,78.08,78.085,78.044,78.044,27200000.0
2009-06-19 13:14:00,78.064,78.075,78.044,78.065,32400000.0
2009-06-19 13:15:00,78.066,78.094,78.066,78.09,27000000.0
2009-06-19 13:16:00,78.097,78.122,78.065,78.119,24600000.0
2009-06-19 13:17:00,78.116,78.13,78.098,78.119,41800000.0
2009-06-19 13:18:00,78.105,78.114,78.094,78.1,36399999.0
2009-06-19 13:19:00,78.127,78.129,78.1,78.11,29400000.0
2009-06-19 13:20:00,78.085,78.105,78.068,78.098,15400000.0
2009-06-19 13:21:00,78.092,78.135,78.092,78.135,8800000.0
2009-06-19 13:22:00,78.13,78.15,78.119,78.133,15400000.0
2009-06-19 13:23:00,78.145,78.148,78.119,78.148,19000000.0
2009-06-19 13:24:00,78.132,78.156,78.132,78.145,25999999.0
2009-06-19 13:25:00,78.15,78.15,78.05,78.052,23400000.0
2009-06-19 13:26:00,78.052,78.068,78.043,78.063,30000000.0
2009-06-19 13:27:00,78.06,78.078,78.055,78.078,37000001.0
2009-06-19 13:28:00,78.065,78.075,78.053,78.061,14000000.0
2009-06-19 13:29:00,78.057,78.068,78.047,78.063,15800000.0
2009-06-19 13:30:00,78.02,78.043,78.007,78.043,9800000.0
2009-06-19 13:31:00,78.052,78.067,78.025,78.067,21200000.0
2009-06-19 13:32:00,78.068,78.076,78.049,78.064,20600000.0
2009-06-19 13:33:00,78.062,78.066,78.033,78.048,16800000.0
2009-06-19 13:34:00,78.042,78.05,78.024,78.044,37000000.0
2009-06-19 13:35:00,78.017,78.018,77.979,77.979,13200000.0
2009-06-19 13:36:00,77.986,78.004,77.975,78.004,5000000.0
2009-06-19 13:37:00,77.997,78.029,77.989,78.026,17600000.0
2009-06-19 13:38:00,78.05,78.057,78.024,78.045,11800000.0
2009-06-19 13:39:00,78.042,78.059,78.031,78.035,10400000.0
2009-06-19 13:40:00,78.038,78.071,78.026,78.027,34400000.0
2009-06-19 13:41:00,78.012,78.016,77.983,78.002,27400000.0
2009-06-19 13:42:00,77.995,78.034,77.989,78.012,56800000.0
2009-06-19 13:43:00,78.023,78.081,78.014,78.08,12200000.0
2009-06-19 13:44:00,78.081,78.085,78.067,78.068,33400000.0
2009-06-19 13:45:00,78.05,78.061,78.04,78.045,11200000.0
2009-06-19 13:46:00,78.063,78.084,78.045,78.081,28400000.0
2009-06-19 13:47:00,78.085,78.135,78.085,78.106,35600000.0
2009-06-19 13:48:00,78.103,78.129,78.095,78.114,15000000.0
2009-06-19 13:49:00,78.102,78.104,78.064,78.067,34000000.0
2009-06-19 13:50:00,78.043,78.071,78.033,78.071,22600000.0
2009-06-19 13:51:00,78.073,78.075,78.062,78.075,7800000.0
2009-06-19 13:52:00,78.045,78.081,78.045,78.065,18000000.0
2009-06-19 13:53:00,78.048,78.076,78.044,78.065,20400000.0
2009-06-19 13:54:00,78.066,78.066,78.042,78.044,26600000.0
2009-06-19 13:55:00,78.057,78.065,78.04,78.04,15800000.0
2009-06-19 13:56:00,78.005,78.057,78.004,78.057,31200000.0
2009-06-19 13:57:00,78.065,78.071,78.047,78.053,53199999.0
2009-06-19 13:58:00,78.035,78.058,78.035,78.058,12200000.0
2009-06-19 13:59:00,78.049,78.06,78.009,78.06,17800000.0
2009-06-19 14:00:00,78.072,78.076,78.028,78.045,12800000.0
2009-06-19 14:01:00,78.025,78.041,78.012,78.031,10800000.0
2009-06-19 14:02:00,78.04,78.081,78.028,78.081,16000000.0
2009-06-19 14:03:00,78.065,78.094,78.064,78.094,13400000.0
2009-06-19 14:04:00,78.105,78.108,78.058,78.075,7400000.0
2009-06-19 14:05:00,78.09,78.124,78.088,78.124,45000000.0
2009-06-19 14:06:00,78.082,78.136,78.082,78.088,18000000.0
2009-06-19 14:07:00,78.097,78.108,78.081,78.097,15200000.0
2009-06-19 14:08:00,78.096,78.104,78.08,78.083,12800000.0
2009-06-19 14:09:00,78.089,78.121,78.076,78.121,14800000.0
2009-06-19 14:10:00,78.142,78.157,78.071,78.072,22400000.0
2009-06-19 14:11:00,78.051,78.064,78.03,78.03,37200000.0
2009-06-19 14:12:00,78.04,78.054,78.022,78.054,26000000.0
2009-06-19 14:13:00,78.069,78.071,78.038,78.05,31000000.0
2009-06-19 14:14:00,78.022,78.039,77.989,77.993,34400000.0
2009-06-19 14:15:00,77.98,78.009,77.977,77.986,21800000.0
2009-06-19 14:16:00,77.99,78.01,77.99,78.01,3400000.0
2009-06-19 14:17:00,78.028,78.033,78.002,78.033,12800000.0
2009-06-19 14:18:00,78.035,78.089,78.035,78.055,8400000.0
2009-06-19 14:19:00,78.092,78.108,78.056,78.07,23400000.0
2009-06-19 14:20:00,78.057,78.11,78.057,78.107,7200000.0
2009-06-19 14:21:00,78.118,78.118,78.063,78.082,54200000.0
2009-06-19 14:22:00,78.079,78.122,78.07,78.12,15800000.0
2009-06-19 14:23:00,78.112,78.112,78.034,78.042,26400000.0
2009-06-19 14:24:00,78.023,78.101,78.021,78.075,23800000.0
2009-06-19 14:25:00,78.077,78.085,78.059,78.075,20200000.0
2009-06-19 14:26:00,78.075,78.105,78.075,78.103,23200000.0
2009-06-19 14:27:00,78.08,78.113,78.068,78.097,36200000.0
2009-06-19 14:28:00,78.091,78.113,78.084,78.098,20800000.0
2009-06-19 14:29:00,78.078,78.099,78.069,78.095,17800000.0
2009-06-19 14:30:00,78.095,78.095,78.003,78.008,15400000.0
2009-06-19 14:31:00,78.033,78.058,78.015,78.034,20600000.0
2009-06-19 14:32:00,78.03,78.091,78.016,78.067,16800000.0
2009-06-19 14:33:00,78.048,78.089,78.038,78.065,25200000.0
2009-06-19 14:34:00,78.057,78.114,78.048,78.109,10800000.0
2009-06-19 14:35:00,78.08,78.123,78.073,78.121,37400000.0
2009-06-19 14:36:00,78.086,78.145,78.085,78.139,11800000.0
2009-06-19 14:37:00,78.135,78.169,78.118,78.143,23800000.0
2009-06-19 14:38:00,78.119,78.163,78.119,78.139,25600000.0
2009-06-19 14:39:00,78.163,78.172,78.143,78.155,33800000.0
2009-06-19 14:40:00,78.147,78.159,78.095,78.115,29000000.0
2009-06-19 14:41:00,78.113,78.138,78.105,78.115,25000000.0
2009-06-19 14:42:00,78.1,78.115,78.076,78.079,9000000.0
2009-06-19 14:43:00,78.109,78.116,78.09,78.096,22800000.0
2009-06-19 14:44:00,78.095,78.11,78.072,78.101,24800000.0
2009-06-19 14:45:00,78.099,78.102,78.069,78.07,11600000.0
2009-06-19 14:46:00,78.025,78.058,78.016,78.035,16200000.0
2009-06-19 14:47:00,78.024,78.04,77.983,78.003,9400000.0
2009-06-19 14:48:00,77.997,78.015,77.991,78.015,31400000.0
2009-06-19 14:49:00,78.024,78.032,77.997,77.997,13400000.0
2009-06-19 14:50:00,78.035,78.035,77.981,77.996,26400000.0
2009-06-19 14:51:00,77.965,77.99,77.938,77.938,18800000.0
2009-06-19 14:52:00,77.93,77.941,77.904,77.93,28400000.0
2009-06-19 14:53:00,77.935,77.938,77.903,77.925,10000000.0
2009-06-19 14:54:00,77.92,77.961,77.92,77.948,48400000.0
2009-06-19 14:55:00,77.942,77.984,77.937,77.97,30000000.0
2009-06-19 14:56:00,77.961,77.974,77.947,77.961,24800000.0
2009-06-19 14:57:00,77.94,77.962,77.922,77.943,7800000.0
2009-06-19 14:58:00,77.923,77.954,77.908,77.917,15000000.0
2009-06-19 14:59:00,77.896,77.915,77.878,77.881,23000000.0
2009-06-19 15:00:00,77.89,77.911,77.869,77.888,20400000.0
2009-06-19 15:01:00,77.876,77.922,77.868,77.922,24000000.0
2009-06-19 15:02:00,77.9,77.96,77.89,77.96,20600000.0
2009-06-19 15:03:00,77.96,78.01,77.95,78.006,16200000.0
2009-06-19 15:04:00,77.995,78.021,77.989,78.015,36800000.0
2009-06-19 15:05:00,78.025,78.051,78.01,78.051,25400000.0
2009-06-19 15:06:00,78.042,78.082,78.042,78.08,17200000.0
2009-06-19 15:07:00,78.065,78.108,78.058,78.108,15600000.0
2009-06-19 15:08:00,78.107,78.114,78.072,78.092,33600000.0
2009-06-19 15:09:00,78.061,78.078,78.036,78.036,27000000.0
2009-06-19 15:10:00,78.013,78.063,78.004,78.017,32000000.0
2009-06-19 15:11:00,78.022,78.031,77.997,78.017,37800000.0
2009-06-19 15:12:00,78.0,78.011,77.981,77.985,12000000.0
2009-06-19 15:13:00,77.982,77.985,77.921,77.924,14600000.0
2009-06-19 15:14:00,77.915,77.937,77.915,77.937,7200000.0
2009-06-19 15:15:00,77.945,77.962,77.927,77.954,22400000.0
2009-06-19 15:16:00,77.96,77.974,77.96,77.971,5000000.0
2009-06-19 15:17:00,77.975,77.989,77.967,77.989,41200000.0
2009-06-19 15:18:00,77.969,77.994,77.962,77.994,39800000.0
2009-06-19 15:19:00,78.003,78.012,77.982,77.982,8800000.0
2009-06-19 15:20:00,77.977,78.018,77.977,78.018,12000000.0
2009-06-19 15:21:00,78.013,78.047,78.003,78.036,33800000.0
2009-06-19 15:22:00,78.033,78.047,78.022,78.045,42400000.0
2009-06-19 15:23:00,78.05,78.05,78.028,78.035,11000000.0
2009-06-19 15:24:00,78.04,78.044,78.032,78.032,17400000.0
2009-06-19 15:25:00,78.039,78.039,78.017,78.029,35000000.0
2009-06-19 15:26:00,78.018,78.031,78.009,78.031,9200000.0
2009-06-19 15:27:00,78.034,78.038,78.015,78.019,21600000.0
2009-06-19 15:28:00,77.999,78.039,77.999,78.03,20800000.0
2009-06-19 15:29:00,78.032,78.033,77.991,77.991,7000000.0
2009-06-19 15:30:00,77.966,77.992,77.965,77.978,61999999.0
2009-06-19 15:31:00,77.971,77.978,77.957,77.958,25200000.0
2009-06-19 15:32:00,77.942,78.048,77.942,78.034,28000000.0
2009-06-19 15:33:00,78.048,78.058,78.04,78.047,16000000.0
2009-06-19 15:34:00,78.035,78.062,78.021,78.047,23200000.0
2009-06-19 15:35:00,78.08,78.114,78.041,78.113,38000000.0
2009-06-19 15:36:00,78.107,78.126,78.069,78.076,25200000.0
2009-06-19 15:37:00,78.097,78.12,78.08,78.08,16200000.0
2009-06-19 15:38:00,78.067,78.086,78.055,78.067,18000000.0
2009-06-19 15:39:00,78.095,78.098,78.06,78.069,20800000.0
2009-06-19 15:40:00,78.065,78.083,78.04,78.054,25800000.0
2009-06-19 15:41:00,78.063,78.09,78.052,78.085,18000000.0
2009-06-19 15:42:00,78.08,78.134,78.08,78.127,10000000.0
2009-06-19 15:43:00,78.134,78.143,78.076,78.081,19000000.0
2009-06-19 15:44:00,78.069,78.141,78.069,78.141,17200000.0
2009-06-19 15:45:00,78.145,78.159,78.11,78.118,16600000.0
2009-06-19 15:46:00,78.095,78.11,78.07,78.092,20200000.0
2009-06-19 15:47:00,78.07,78.08,78.056,78.075,12000000.0
2009-06-19 15:48:00,78.06,78.094,78.048,78.09,29000000.0
2009-06-19 15:49:00,78.09,78.09,78.034,78.043,16600000.0
2009-06-19 15:50:00,78.016,78.065,78.014,78.063,13200000.0
2009-06-19 15:51:00,78.062,78.068,78.033,78.061,22600000.0
2009-06-19 15:52:00,78.045,78.069,78.045,78.047,19000000.0
2009-06-19 15:53:00,78.037,78.08,78.027,78.078,12400000.0
2009-06-19 15:54:00,78.042,78.062,78.019,78.025,13200000.0
2009-06-19 15:55:00,78.01,78.017,77.995,78.008,14400000.0
2009-06-19 15:56:00,77.977,78.031,77.973,78.006,19200000.0
2009-06-19 15:57:00,78.0,78.05,77.99,78.05,30200000.0
2009-06-19 15:58:00,78.029,78.058,78.029,78.058,17800000.0
2009-06-19 15:59:00,78.044,78.044,77.929,77.932,35000000.0
2009-06-19 16:00:00,77.955,77.99,77.929,77.982,25800000.0
2009-06-19 16:01:00,77.97,77.995,77.952,77.991,34399999.0
2009-06-19 16:02:00,77.945,77.957,77.875,77.908,11800000.0
2009-06-19 16:03:00,77.915,77.915,77.866,77.876,6800000.0
2009-06-19 16:04:00,77.868,77.913,77.868,77.893,20800000.0
2009-06-19 16:05:00,77.9,77.93,77.89,77.93,115200000.0
2009-06-19 16:06:00,77.925,77.94,77.885,77.895,81600000.0
2009-06-19 16:07:00,77.885,77.91,77.875,77.88,240800000.0
2009-06-19 16:08:00,77.885,77.885,77.84,77.87,249200000.0
2009-06-19 16:09:00,77.87,77.905,77.86,77.875,210600000.0
2009-06-19 16:10:00,77.875,77.89,77.87,77.87,129400000.0
2009-06-19 16:11:00,77.88,77.89,77.81,77.81,179400000.0
2009-06-19 16:12:00,77.81,77.81,77.77,77.77,214200000.0
2009-06-19 16:13:00,77.77,77.79,77.76,77.775,108800000.0
2009-06-19 16:14:00,77.775,77.785,77.735,77.745,206600000.0
2009-06-19 16:15:00,77.745,77.775,77.72,77.76,314800000.0
2009-06-19 16:16:00,77.76,77.835,77.76,77.825,213200000.0
2009-06-19 16:17:00,77.825,77.88,77.825,77.88,124600000.0
2009-06-19 16:18:00,77.875,77.9,77.86,77.875,258000001.0
2009-06-19 16:19:00,77.87,77.885,77.86,77.87,86200000.0
2009-06-19 16:20:00,77.87,77.875,77.84,77.875,147000000.0
2009-06-19 16:21:00,77.87,77.89,77.84,77.84,169600000.0
2009-06-19 16:22:00,77.845,77.925,77.845,77.9,224200000.0
2009-06-19 16:23:00,77.905,77.93,77.9,77.9,171800000.0
2009-06-19 16:24:00,77.905,77.935,77.9,77.91,180200000.0
2009-06-19 16:25:00,77.915,77.915,77.87,77.87,63200000.0
2009-06-19 16:26:00,77.88,77.885,77.855,77.875,160400000.0
2009-06-19 16:27:00,77.88,77.885,77.865,77.865,84400000.0
2009-06-19 16:28:00,77.875,77.875,77.85,77.855,66400000.0
2009-06-19 16:29:00,77.85,77.89,77.845,77.865,81400000.0
2009-06-19 16:30:00,77.855,77.88,77.855,77.88,95000000.0
2009-06-19 16:31:00,77.91,77.94,77.895,77.91,121000000.0
2009-06-19 16:32:00,77.915,77.965,77.91,77.92,222000000.0
2009-06-19 16:33:00,77.925,77.98,77.92,77.975,90000000.0
2009-06-19 16:34:00,77.975,77.98,77.95,77.97,80800000.0
2009-06-19 16:35:00,77.97,77.975,77.945,77.975,87600000.0
2009-06-19 16:36:00,77.97,77.995,77.95,77.98,182400000.0
2009-06-19 16:37:00,77.98,77.99,77.925,77.925,148000000.0
2009-06-19 16:38:00,77.935,77.955,77.92,77.935,77200000.0
2009-06-19 16:39:00,77.935,77.98,77.925,77.98,132800000.0
2009-06-19 16:40:00,77.975,77.98,77.955,77.965,123000000.0
2009-06-19 16:41:00,77.96,77.99,77.96,77.975,189399999.0
2009-06-19 16:42:00,77.97,77.99,77.95,77.955,149200000.0
2009-06-19 16:43:00,77.945,78.03,77.945,78.02,122600000.0
2009-06-19 16:44:00,78.025,78.045,78.005,78.03,262000001.0
2009-06-19 16:45:00,78.025,78.045,78.01,78.02,177200000.0
2009-06-19 16:46:00,78.02,78.02,77.995,78.0,222399999.0
2009-06-19 16:47:00,77.995,78.03,77.995,78.02,207000000.0
2009-06-19 16:48:00,78.02,78.06,78.01,78.02,334400000.0
2009-06-19 16:49:00,78.02,78.04,78.015,78.04,164800000.0
2009-06-19 16:50:00,78.04,78.05,78.015,78.035,152000000.0
2009-06-19 16:51:00,78.03,78.04,78.0,78.005,129800000.0
2009-06-19 16:52:00,78.01,78.03,77.985,78.02,163200000.0
2009-06-19 16:53:00,78.015,78.04,77.995,78.005,222400000.0
2009-06-19 16:54:00,78.015,78.09,78.01,78.09,94000000.0
2009-06-19 16:55:00,78.075,78.095,78.06,78.07,231400000.0
2009-06-19 16:56:00,78.07,78.08,78.025,78.025,236800000.0
2009-06-19 16:57:00,78.02,78.03,77.995,78.01,139400000.0
2009-06-19 16:58:00,78.01,78.025,77.995,77.995,278800000.0
2009-06-19 16:59:00,77.995,78.015,77.95,77.98,412400000.0
2009-06-19 17:00:00,77.985,77.995,77.95,77.965,293600000.0
2009-06-19 17:01:00,77.965,78.0,77.96,77.965,253000001.0
2009-06-19 17:02:00,77.965,77.98,77.945,77.975,145600000.0
2009-06-19 17:03:00,77.97,78.02,77.965,78.005,226600001.0
2009-06-19 17:04:00,78.005,78.02,77.975,77.975,100800000.0
2009-06-19 17:05:00,77.975,78.005,77.97,77.975,164400000.0
2009-06-19 17:06:00,77.97,77.985,77.95,77.98,171799999.0
2009-06-19 17:07:00,77.98,78.015,77.955,77.975,134800000.0
2009-06-19 17:08:00,77.965,77.98,77.93,77.935,178600000.0
2009-06-19 17:09:00,77.94,77.95,77.925,77.94,98000000.0
2009-06-19 17:10:00,77.935,77.945,77.915,77.93,271600000.0
2009-06-19 17:11:00,77.93,77.975,77.915,77.915,312800000.0
2009-06-19 17:12:00,77.91,77.91,77.855,77.87,242400000.0
2009-06-19 17:13:00,77.865,77.895,77.855,77.86,394800002.0
2009-06-19 17:14:00,77.865,77.88,77.815,77.815,147800000.0
2009-06-19 17:15:00,77.815,77.845,77.81,77.835,281200001.0
2009-06-19 17:16:00,77.83,77.84,77.82,77.825,67600000.0
2009-06-19 17:17:00,77.83,77.84,77.78,77.8,196200000.0
2009-06-19 17:18:00,77.8,77.825,77.795,77.805,201800000.0
2009-06-19 17:19:00,77.805,77.83,77.79,77.81,231799999.0
2009-06-19 17:20:00,77.835,77.85,77.81,77.83,266600000.0
2009-06-19 17:21:00,77.84,77.85,77.795,77.85,383200000.0
2009-06-19 17:22:00,77.845,77.85,77.75,77.77,264400000.0
2009-06-19 17:23:00,77.78,77.81,77.775,77.81,252400000.0
2009-06-19 17:24:00,77.8,77.805,77.755,77.78,299800004.0
2009-06-19 17:25:00,77.775,77.8,77.77,77.8,125400000.0
2009-06-19 17:26:00,77.8,77.82,77.795,77.81,192800000.0
2009-06-19 17:27:00,77.805,77.825,77.8,77.81,154000000.0
2009-06-19 17:28:00,77.81,77.83,77.76,77.785,302200000.0
2009-06-19 17:29:00,77.78,77.78,77.7,77.715,361600001.0
2009-06-19 17:30:00,77.71,77.715,77.695,77.7,241600000.0
2009-06-19 17:31:00,77.69,77.695,77.655,77.655,296600000.0
2009-06-19 17:32:00,77.66,77.715,77.655,77.71,125600000.0
2009-06-19 17:33:00,77.71,77.745,77.7,77.74,209600000.0
2009-06-19 17:34:00,77.735,77.805,77.735,77.805,160600000.0
2009-06-19 17:35:00,77.81,77.83,77.8,77.815,190600000.0
2009-06-19 17:36:00,77.82,77.86,77.805,77.82,257199999.0
2009-06-19 17:37:00,77.825,77.87,77.81,77.855,438000001.0
2009-06-19 17:38:00,77.86,77.89,77.835,77.88,233800001.0
2009-06-19 17:39:00,77.88,77.95,77.865,77.95,140600000.0
2009-06-19 17:40:00,77.95,77.955,77.895,77.915,311799999.0
2009-06-19 17:41:00,77.915,77.94,77.91,77.92,194400000.0
2009-06-19 17:42:00,77.91,77.945,77.89,77.895,217800000.0
2009-06-19 17:43:00,77.895,77.92,77.89,77.905,206400000.0
2009-06-19 17:44:00,77.895,77.925,77.885,77.92,272599999.0
2009-06-19 17:45:00,77.925,77.945,77.905,77.91,162400000.0
2009-06-19 17:46:00,77.91,77.95,77.91,77.94,151200000.0
2009-06-19 17:47:00,77.935,77.94,77.92,77.935,147400000.0
2009-06-19 17:48:00,77.93,77.95,77.91,77.92,105400000.0
2009-06-19 17:49:00,77.915,77.99,77.91,77.975,207800000.0
2009-06-19 17:50:00,77.97,77.97,77.92,77.955,236000000.0
2009-06-19 17:51:00,77.96,78.025,77.96,78.025,235600000.0
2009-06-19 17:52:00,78.025,78.035,78.01,78.035,123600000.0
2009-06-19 17:53:00,78.03,78.055,78.005,78.03,211200000.0
2009-06-19 17:54:00,78.04,78.075,78.03,78.06,146799999.0
2009-06-19 17:55:00,78.06,78.075,78.015,78.03,201200001.0
2009-06-19 17:56:00,78.03,78.03,77.945,77.975,317800000.0
2009-06-19 17:57:00,77.935,77.97,77.92,77.955,305200001.0
2009-06-19 17:58:00,77.965,78.005,77.93,77.93,159400000.0
2009-06-19 17:59:00,77.925,77.985,77.915,77.975,328000000.0
2009-06-19 18:00:00,77.97,78.0,77.965,77.985,192800000.0
2009-06-19 18:01:00,77.975,77.98,77.87,77.895,307000000.0
2009-06-19 18:02:00,77.89,77.895,77.875,77.885,254999999.0
2009-06-19 18:03:00,77.89,77.925,77.88,77.915,434900001.0
2009-06-19 18:04:00,77.91,77.955,77.895,77.92,329000000.0
2009-06-19 18:05:00,77.925,77.955,77.87,77.875,401000000.0
2009-06-19 18:06:00,77.87,77.875,77.805,77.845,770599998.0
2009-06-19 18:07:00,77.84,77.87,77.83,77.845,329000000.0
2009-06-19 18:08:00,77.85,77.85,77.8,77.825,301599999.0
2009-06-19 18:09:00,77.82,77.825,77.775,77.775,267400000.0
2009-06-19 18:10:00,77.785,77.81,77.78,77.78,150400000.0
2009-06-19 18:11:00,77.785,77.795,77.675,77.695,282800000.0
2009-06-19 18:12:00,77.7,77.735,77.685,77.7,275599997.0
2009-06-19 18:13:00,77.685,77.76,77.685,77.75,201199999.0
2009-06-19 18:14:00,77.75,77.795,77.735,77.775,184400000.0
2009-06-19 18:15:00,77.77,77.78,77.74,77.74,147000000.0
2009-06-19 18:16:00,77.74,77.74,77.72,77.725,136000000.0
2009-06-19 18:17:00,77.725,77.765,77.725,77.73,116800000.0
2009-06-19 18:18:00,77.735,77.75,77.715,77.72,234400000.0
2009-06-19 18:19:00,77.72,77.76,77.715,77.76,94200000.0
2009-06-19 18:20:00,77.755,77.76,77.74,77.75,75200000.0
2009-06-19 18:21:00,77.75,77.79,77.745,77.775,188200000.0
2009-06-19 18:22:00,77.775,77.78,77.71,77.735,112800000.0
2009-06-19 18:23:00,77.73,77.735,77.705,77.715,108199999.0
2009-06-19 18:24:00,77.73,77.73,77.69,77.705,278599998.0
2009-06-19 18:25:00,77.7,77.715,77.665,77.67,154200000.0
2009-06-19 18:26:00,77.67,77.67,77.63,77.64,204600000.0
2009-06-19 18:27:00,77.635,77.65,77.635,77.65,30800000.0
2009-06-19 18:28:00,77.635,77.64,77.57,77.57,194600000.0
2009-06-19 18:29:00,77.575,77.605,77.565,77.6,166600000.0
2009-06-19 18:30:00,77.6,77.605,77.575,77.58,161000000.0
2009-06-19 18:31:00,77.58,77.595,77.56,77.59,98600000.0
2009-06-19 18:32:00,77.585,77.59,77.565,77.575,112000000.0
2009-06-19 18:33:00,77.575,77.6,77.565,77.59,54000000.0
2009-06-19 18:34:00,77.585,77.59,77.535,77.555,331099998.0
2009-06-19 18:35:00,77.565,77.57,77.48,77.505,241900000.0
2009-06-19 18:36:00,77.495,77.555,77.46,77.515,328000001.0
2009-06-19 18:37:00,77.515,77.545,77.505,77.525,356999999.0
2009-06-19 18:38:00,77.53,77.545,77.515,77.53,135800000.0
2009-06-19 18:39:00,77.545,77.555,77.51,77.51,144000000.0
2009-06-19 18:40:00,77.505,77.51,77.485,77.5,233599999.0
2009-06-19 18:41:00,77.51,77.52,77.505,77.515,28200000.0
2009-06-19 18:42:00,77.515,77.55,77.515,77.545,60600000.0
2009-06-19 18:43:00,77.55,77.595,77.545,77.585,142600000.0
2009-06-19 18:44:00,77.59,77.605,77.585,77.595,122600000.0
2009-06-19 18:45:00,77.595,77.61,77.59,77.595,118000001.0
2009-06-19 18:46:00,77.59,77.6,77.585,77.585,82600000.0
2009-06-19 18:47:00,77.585,77.6,77.56,77.56,208200000.0
2009-06-19 18:48:00,77.565,77.585,77.565,77.58,29000000.0
2009-06-19 18:49:00,77.585,77.59,77.565,77.575,92200000.0
2009-06-19 18:50:00,77.57,77.58,77.555,77.555,81000000.0
2009-06-19 18:51:00,77.565,77.575,77.565,77.565,45200000.0
2009-06-19 18:52:00,77.565,77.595,77.555,77.595,173800000.0
2009-06-19 18:53:00,77.595,77.65,77.585,77.645,113200000.0
2009-06-19 18:54:00,77.645,77.7,77.645,77.7,116800000.0
2009-06-19 18:55:00,77.7,77.7,77.675,77.685,106000000.0
2009-06-19 18:56:00,77.68,77.68,77.655,77.67,200200000.0
2009-06-19 18:57:00,77.665,77.67,77.65,77.65,107600000.0
2009-06-19 18:58:00,77.645,77.645,77.6,77.6,141200000.0
2009-06-19 18:59:00,77.595,77.595,77.52,77.52,244199999.0
2009-06-19 19:00:00,77.535,77.54,77.495,77.53,369800000.0
2009-06-19 19:01:00,77.53,77.57,77.505,77.555,224600000.0
2009-06-19 19:02:00,77.55,77.575,77.505,77.575,270199998.0
2009-06-19 19:03:00,77.585,77.605,77.545,77.545,160400000.0
2009-06-19 19:04:00,77.54,77.545,77.52,77.535,87600000.0
2009-06-19 19:05:00,77.53,77.61,77.53,77.59,97200000.0
2009-06-19 19:06:00,77.585,77.61,77.57,77.585,105800000.0
2009-06-19 19:07:00,77.585,77.595,77.56,77.575,56200000.0
2009-06-19 19:08:00,77.575,77.605,77.57,77.6,47600000.0
2009-06-19 19:09:00,77.595,77.615,77.575,77.59,138200000.0
2009-06-19 19:10:00,77.59,77.6,77.575,77.59,143000000.0
2009-06-19 19:11:00,77.605,77.64,77.595,77.605,167800000.0
2009-06-19 19:12:00,77.605,77.65,77.605,77.65,39400000.0
2009-06-19 19:13:00,77.645,77.675,77.63,77.65,155000000.0
2009-06-19 19:14:00,77.65,77.655,77.575,77.595,193000000.0
2009-06-19 19:15:00,77.59,77.605,77.58,77.58,60400000.0
2009-06-19 19:16:00,77.585,77.605,77.58,77.595,226400000.0
2009-06-19 19:17:00,77.595,77.6,77.54,77.55,241600000.0
2009-06-19 19:18:00,77.555,77.615,77.555,77.6,54600000.0
2009-06-19 19:19:00,77.6,77.61,77.575,77.58,205600000.0
2009-06-19 19:20:00,77.59,77.6,77.545,77.57,112000000.0
2009-06-19 19:21:00,77.565,77.605,77.545,77.59,151800000.0
2009-06-19 19:22:00,77.59,77.6,77.53,77.55,183800000.0
2009-06-19 19:23:00,77.565,77.57,77.555,77.57,87400000.0
2009-06-19 19:24:00,77.57,77.595,77.57,77.59,14600000.0
2009-06-19 19:25:00,77.59,77.595,77.545,77.57,233600000.0
2009-06-19 19:26:00,77.57,77.57,77.52,77.525,158400001.0
2009-06-19 19:27:00,77.525,77.53,77.49,77.5,128999999.0
2009-06-19 19:28:00,77.505,77.51,77.5,77.505,12000000.0
2009-06-19 19:29:00,77.505,77.565,77.5,77.555,88000000.0
2009-06-19 19:30:00,77.565,77.575,77.555,77.575,178600000.0
2009-06-19 19:31:00,77.58,77.605,77.575,77.585,111800000.0
2009-06-19 19:32:00,77.59,77.655,77.575,77.625,259600000.0
2009-06-19 19:33:00,77.625,77.645,77.61,77.61,431400000.0
2009-06-19 19:34:00,77.61,77.63,77.605,77.62,206600000.0
2009-06-19 19:35:00,77.62,77.665,77.62,77.665,264400000.0
2009-06-19 19:36:00,77.66,77.67,77.605,77.64,390000000.0
2009-06-19 19:37:00,77.64,77.645,77.59,77.59,176800000.0
2009-06-19 19:38:00,77.59,77.625,77.59,77.625,226600000.0
2009-06-19 19:39:00,77.625,77.64,77.62,77.63,125200000.0
2009-06-19 19:40:00,77.63,77.675,77.62,77.67,69200000.0
2009-06-19 19:41:00,77.67,77.715,77.67,77.71,201199998.0
2009-06-19 19:42:00,77.705,77.715,77.65,77.66,148599999.0
2009-06-19 19:43:00,77.67,77.675,77.635,77.675,117000000.0
2009-06-19 19:44:00,77.66,77.66,77.605,77.615,94400000.0
2009-06-19 19:45:00,77.615,77.62,77.575,77.59,164600000.0
2009-06-19 19:46:00,77.595,77.595,77.55,77.57,139800000.0
2009-06-19 19:47:00,77.565,77.6,77.55,77.6,174599999.0
2009-06-19 19:48:00,77.59,77.61,77.58,77.59,45600000.0
2009-06-19 19:49:00,77.585,77.6,77.575,77.585,36400000.0
2009-06-19 19:50:00,77.59,77.59,77.57,77.57,54600000.0
2009-06-19 19:51:00,77.575,77.585,77.575,77.58,78800000.0
2009-06-19 19:52:00,77.585,77.61,77.575,77.575,197200000.0
2009-06-19 19:53:00,77.565,77.575,77.565,77.565,32000000.0
2009-06-19 19:54:00,77.575,77.595,77.57,77.585,81800000.0
2009-06-19 19:55:00,77.58,77.625,77.575,77.61,276999999.0
2009-06-19 19:56:00,77.61,77.625,77.585,77.585,96600000.0
2009-06-19 19:57:00,77.585,77.67,77.58,77.66,275400000.0
2009-06-19 19:58:00,77.66,77.66,77.61,77.62,260200002.0
2009-06-19 19:59:00,77.615,77.62,77.58,77.59,156200000.0
2009-06-19 20:00:00,77.595,77.595,77.565,77.58,98800000.0
2009-06-19 20:01:00,77.57,77.645,77.57,77.62,179600000.0
2009-06-19 20:02:00,77.62,77.64,77.605,77.62,101000000.0
2009-06-19 20:03:00,77.625,77.64,77.62,77.625,63000000.0
2009-06-19 20:04:00,77.64,77.645,77.625,77.64,36200000.0
2009-06-19 20:05:00,77.64,77.645,77.61,77.63,73400000.0
2009-06-19 20:06:00,77.63,77.64,77.59,77.615,113000000.0
2009-06-19 20:07:00,77.61,77.615,77.555,77.555,101200000.0
2009-06-19 20:08:00,77.57,77.6,77.56,77.595,98600000.0
2009-06-19 20:09:00,77.595,77.61,77.58,77.58,104400000.0
2009-06-19 20:10:00,77.58,77.585,77.54,77.55,50600000.0
2009-06-19 20:11:00,77.555,77.57,77.52,77.535,101000000.0
2009-06-19 20:12:00,77.53,77.53,77.47,77.48,342800000.0
2009-06-19 20:13:00,77.475,77.49,77.465,77.475,200799999.0
2009-06-19 20:14:00,77.475,77.51,77.475,77.485,100000000.0
2009-06-19 20:15:00,77.48,77.485,77.445,77.45,188000000.0
2009-06-19 20:16:00,77.44,77.445,77.42,77.445,159799999.0
2009-06-19 20:17:00,77.445,77.465,77.435,77.465,30000000.0
2009-06-19 20:18:00,77.465,77.47,77.465,77.465,22800000.0
2009-06-19 20:19:00,77.47,77.475,77.425,77.425,92600000.0
2009-06-19 20:20:00,77.43,77.44,77.42,77.42,26600000.0
2009-06-19 20:21:00,77.42,77.45,77.42,77.43,79000000.0
2009-06-19 20:22:00,77.43,77.43,77.39,77.405,89600000.0
2009-06-19 20:23:00,77.4,77.4,77.385,77.39,34000000.0
2009-06-19 20:24:00,77.39,77.39,77.38,77.38,47600000.0
2009-06-19 20:25:00,77.38,77.4,77.37,77.37,94200000.0
2009-06-19 20:26:00,77.37,77.4,77.37,77.385,65800000.0
2009-06-19 20:27:00,77.38,77.39,77.355,77.37,80400000.0
2009-06-19 20:28:00,77.365,77.41,77.36,77.395,68800000.0
2009-06-19 20:29:00,77.4,77.4,77.39,77.39,54000000.0
2009-06-19 20:30:00,77.395,77.405,77.37,77.385,80400000.0
2009-06-19 20:31:00,77.39,77.445,77.39,77.435,50600000.0
2009-06-19 20:32:00,77.46,77.56,77.46,77.56,95600000.0
2009-06-19 20:33:00,77.56,77.565,77.55,77.555,29400000.0
2009-06-19 20:34:00,77.56,77.575,77.545,77.555,105000000.0
2009-06-19 20:35:00,77.555,77.56,77.54,77.545,43600000.0
2009-06-19 20:36:00,77.545,77.545,77.475,77.48,103600000.0
2009-06-19 20:37:00,77.475,77.495,77.475,77.495,42200000.0
2009-06-19 20:38:00,77.485,77.5,77.485,77.485,120600000.0
2009-06-19 20:39:00,77.485,77.49,77.485,77.49,32200000.0
2009-06-19 20:40:00,77.485,77.495,77.48,77.495,35800000.0
2009-06-19 20:41:00,77.5,77.52,77.475,77.52,45200000.0
2009-06-19 20:42:00,77.525,77.545,77.505,77.535,117200000.0
2009-06-19 20:43:00,77.535,77.545,77.52,77.525,172000000.0
2009-06-19 20:44:00,77.525,77.535,77.5,77.5,60800000.0
2009-06-19 20:45:00,77.505,77.515,77.485,77.495,126000000.0
2009-06-19 20:46:00,77.495,77.5,77.485,77.49,69600000.0
2009-06-19 20:47:00,77.49,77.505,77.465,77.465,97800000.0
2009-06-19 20:48:00,77.47,77.48,77.45,77.48,139600000.0
2009-06-19 20:49:00,77.475,77.485,77.46,77.47,189799999.0
2009-06-19 20:50:00,77.465,77.475,77.455,77.46,25000000.0
2009-06-19 20:51:00,77.47,77.52,77.46,77.51,72200000.0
2009-06-19 20:52:00,77.515,77.52,77.49,77.505,93400000.0
2009-06-19 20:53:00,77.51,77.515,77.49,77.5,56600000.0
2009-06-19 20:54:00,77.5,77.51,77.48,77.51,71400000.0
2009-06-19 20:55:00,77.515,77.56,77.5,77.56,123600000.0
2009-06-19 20:56:00,77.56,77.605,77.545,77.6,74200000.0
2009-06-19 20:57:00,77.595,77.62,77.58,77.6,175800000.0
2009-06-19 20:58:00,77.595,77.6,77.54,77.56,143600000.0
2009-06-19 20:59:00,77.56,77.58,77.55,77.565,54000000.0
2009-06-19 21:00:00,77.57,77.58,77.56,77.575,103800000.0
2009-06-19 21:01:00,77.57,77.57,77.535,77.545,153400000.0
2009-06-19 21:02:00,77.55,77.58,77.55,77.565,54600000.0
2009-06-19 21:03:00,77.56,77.565,77.52,77.52,41200000.0
2009-06-19 21:04:00,77.525,77.56,77.525,77.56,49200000.0
2009-06-19 21:05:00,77.56,77.565,77.55,77.55,15800000.0
2009-06-19 21:06:00,77.555,77.565,77.55,77.55,18800000.0
2009-06-19 21:07:00,77.55,77.555,77.52,77.525,69200000.0
2009-06-19 21:08:00,77.52,77.52,77.485,77.49,47800000.0
2009-06-19 21:09:00,77.485,77.5,77.48,77.5,39400000.0
2009-06-19 21:10:00,77.495,77.495,77.485,77.495,34800000.0
2009-06-19 21:11:00,77.5,77.5,77.475,77.49,18800000.0
2009-06-19 21:12:00,77.5,77.53,77.485,77.495,66200000.0
2009-06-19 21:13:00,77.5,77.5,77.465,77.485,42600000.0
2009-06-19 21:14:00,77.485,77.485,77.47,77.485,29000000.0
2009-06-19 21:15:00,77.49,77.51,77.49,77.505,45600000.0
2009-06-19 21:16:00,77.5,77.5,77.455,77.475,83000000.0
2009-06-19 21:17:00,77.475,77.495,77.46,77.475,66200000.0
2009-06-19 21:18:00,77.475,77.505,77.475,77.495,67600000.0
2009-06-19 21:19:00,77.5,77.54,77.49,77.495,161200000.0
2009-06-19 21:20:00,77.5,77.5,77.475,77.485,49200000.0
2009-06-19 21:21:00,77.48,77.48,77.475,77.475,6000000.0
2009-06-19 21:22:00,77.475,77.475,77.465,77.465,50200000.0
2009-06-19 21:23:00,77.475,77.475,77.45,77.46,24000000.0
2009-06-19 21:24:00,77.465,77.465,77.455,77.455,8400000.0
2009-06-19 21:25:00,77.455,77.47,77.415,77.42,75400000.0
2009-06-19 21:26:00,77.42,77.445,77.42,77.435,42000000.0
2009-06-19 21:27:00,77.435,77.445,77.42,77.435,46000000.0
2009-06-19 21:28:00,77.43,77.48,77.43,77.48,71000000.0
2009-06-19 21:29:00,77.485,77.56,77.465,77.555,85800000.0
2009-06-19 21:30:00,77.545,77.57,77.53,77.555,124400000.0
2009-06-19 21:31:00,77.555,77.555,77.535,77.545,39800000.0
2009-06-19 21:32:00,77.545,77.565,77.545,77.555,30200000.0
2009-06-19 21:33:00,77.55,77.555,77.5,77.52,60200000.0
2009-06-19 21:34:00,77.525,77.54,77.505,77.535,37200000.0
2009-06-19 21:35:00,77.54,77.545,77.535,77.545,5000000.0
2009-06-19 21:36:00,77.55,77.55,77.55,77.55,5400000.0
2009-06-19 21:37:00,77.55,77.55,77.485,77.505,54600000.0
2009-06-19 21:38:00,77.495,77.54,77.495,77.505,100200000.0
2009-06-19 21:39:00,77.5,77.525,77.485,77.52,73600000.0
2009-06-19 21:40:00,77.525,77.53,77.5,77.525,84600000.0
2009-06-19 21:41:00,77.52,77.55,77.515,77.55,34400000.0
2009-06-19 21:42:00,77.56,77.565,77.56,77.56,12200000.0
2009-06-19 21:43:00,77.56,77.595,77.555,77.57,155200001.0
2009-06-19 21:44:00,77.565,77.575,77.56,77.57,21400000.0
2009-06-19 21:45:00,77.57,77.575,77.56,77.565,8200000.0
2009-06-19 21:46:00,77.57,77.58,77.54,77.54,76600000.0
2009-06-19 21:47:00,77.54,77.545,77.515,77.54,32000000.0
2009-06-19 21:48:00,77.545,77.56,77.545,77.545,12000000.0
2009-06-19 21:49:00,77.545,77.555,77.54,77.54,18200000.0
2009-06-19 21:50:00,77.545,77.565,77.545,77.56,35000000.0
2009-06-19 21:51:00,77.56,77.56,77.51,77.515,53200000.0
2009-06-19 21:52:00,77.505,77.535,77.505,77.525,30600000.0
2009-06-19 21:53:00,77.53,77.53,77.5,77.505,31800000.0
2009-06-19 21:54:00,77.505,77.52,77.505,77.52,16200000.0
2009-06-19 21:55:00,77.51,77.52,77.505,77.51,41000000.0
2009-06-19 21:56:00,77.51,77.52,77.505,77.51,23200000.0
2009-06-19 21:57:00,77.505,77.505,77.49,77.49,29000000.0
2009-06-19 21:58:00,77.49,77.49,77.45,77.465,67000000.0
2009-06-19 21:59:00,77.475,77.49,77.45,77.485,117400000.0
2009-06-19 22:00:00,77.49,77.515,77.46,77.46,113600000.0
2009-06-19 22:01:00,77.455,77.455,77.44,77.44,10000000.0
2009-06-19 22:02:00,77.455,77.455,77.44,77.445,43800000.0
2009-06-19 22:03:00,77.455,77.455,77.455,77.455,3000000.0
2009-06-19 22:04:00,77.45,77.485,77.45,77.485,27800000.0
2009-06-19 22:05:00,77.49,77.495,77.485,77.485,6400000.0
2009-06-19 22:06:00,77.485,77.49,77.475,77.475,10800000.0
2009-06-19 22:07:00,77.475,77.49,77.475,77.475,12000000.0
2009-06-19 22:08:00,77.465,77.465,77.465,77.465,2400000.0
2009-06-19 22:09:00,77.475,77.48,77.465,77.475,17800000.0
2009-06-19 22:10:00,77.475,77.475,77.465,77.47,11400000.0
2009-06-19 22:11:00,77.475,77.495,77.475,77.48,12000000.0
2009-06-19 22:12:00,77.475,77.52,77.475,77.52,33200000.0
2009-06-19 22:13:00,77.525,77.53,77.51,77.525,14400000.0
2009-06-19 22:14:00,77.52,77.53,77.51,77.515,10400000.0
2009-06-19 22:15:00,77.515,77.545,77.515,77.535,19800000.0
2009-06-19 22:16:00,77.535,77.54,77.515,77.52,16400000.0
2009-06-19 22:17:00,77.52,77.525,77.52,77.525,10200000.0
2009-06-19 22:18:00,77.499,77.514,77.463,77.463,18600000.0
2009-06-19 22:19:00,77.53,77.53,77.525,77.525,4000000.0
2009-06-19 22:20:00,77.471,77.475,77.422,77.422,24000000.0
2009-06-19 22:21:00,77.52,77.525,77.51,77.525,13800000.0
2009-06-19 22:22:00,77.53,77.53,77.53,77.53,2000000.0
2009-06-19 22:23:00,77.525,77.535,77.525,77.535,4000000.0
2009-06-19 22:24:00,77.54,77.555,77.54,77.555,4400000.0
2009-06-19 22:25:00,77.555,77.565,77.555,77.565,6000000.0
2009-06-19 22:26:00,77.57,77.575,77.565,77.565,16800000.0
2009-06-19 22:27:00,77.57,77.57,77.565,77.57,4600000.0
2009-06-19 22:28:00,77.57,77.57,77.57,77.57,3400000.0
2009-06-19 22:29:00,77.57,77.585,77.57,77.585,11000000.0
2009-06-19 22:30:00,77.58,77.58,77.57,77.57,14200000.0
2009-06-19 22:31:00,77.575,77.585,77.565,77.575,22600000.0
2009-06-19 22:32:00,77.575,77.585,77.575,77.585,10400000.0
2009-06-19 22:33:00,77.595,77.595,77.545,77.545,19000000.0
2009-06-19 22:34:00,77.545,77.55,77.535,77.545,15800000.0
2009-06-19 22:35:00,77.545,77.57,77.535,77.555,139800000.0
2009-06-19 22:36:00,77.55,77.55,77.52,77.525,51000000.0
2009-06-19 22:37:00,77.535,77.56,77.535,77.56,7000000.0
2009-06-19 22:38:00,77.57,77.595,77.57,77.585,11000000.0
2009-06-19 22:39:00,77.468,77.482,77.423,77.482,6600000.0
2009-06-19 22:40:00,77.59,77.615,77.585,77.585,59000000.0
2009-06-19 22:41:00,77.585,77.6,77.58,77.58,16200000.0
2009-06-19 22:42:00,77.575,77.575,77.555,77.57,23000000.0
2009-06-19 22:43:00,77.565,77.57,77.56,77.565,17000000.0
2009-06-19 22:44:00,77.565,77.575,77.52,77.535,24400000.0
2009-06-19 22:45:00,77.535,77.555,77.535,77.55,44000000.0
2009-06-19 22:46:00,77.555,77.565,77.555,77.555,6000000.0
2009-06-19 22:47:00,77.535,77.56,77.535,77.54,25000000.0
2009-06-19 22:48:00,77.55,77.575,77.545,77.555,54200000.0
2009-06-19 22:49:00,77.55,77.555,77.545,77.545,27400000.0
2009-06-19 22:50:00,77.535,77.535,77.475,77.475,65400000.0
2009-06-19 22:51:00,77.48,77.495,77.435,77.475,150000000.0
2009-06-19 22:52:00,77.47,77.475,77.455,77.455,5400000.0
2009-06-19 22:53:00,77.455,77.465,77.455,77.465,4400000.0
2009-06-19 22:54:00,77.465,77.485,77.445,77.485,36000000.0
2009-06-19 22:55:00,77.485,77.51,77.465,77.485,36600000.0
2009-06-19 22:56:00,77.47,77.49,77.47,77.49,31800000.0
2009-06-19 22:57:00,77.5,77.56,77.5,77.56,45800000.0
2009-06-19 22:58:00,77.555,77.56,77.54,77.55,13000000.0
2009-06-19 22:59:00,77.55,77.575,77.505,77.575,109200000.0
2009-06-21 23:00:00,77.454,77.476,77.451,77.468,59600000.0
2009-06-21 23:01:00,77.32,77.37,77.32,77.37,8400000.0
2009-06-21 23:02:00,77.38,77.38,77.33,77.38,65800000.0
2009-06-21 23:03:00,77.39,77.4,77.39,77.39,16800000.0
2009-06-21 23:04:00,77.408,77.422,77.355,77.355,48400000.0
2009-06-21 23:05:00,77.39,77.41,77.36,77.41,7800000.0
2009-06-21 23:06:00,77.41,77.43,77.355,77.43,17600000.0
2009-06-21 23:07:00,77.43,77.43,77.355,77.42,26400000.0
2009-06-21 23:08:00,77.44,77.44,77.44,77.44,1000000.0
2009-06-21 23:09:00,77.44,77.47,77.44,77.47,4000000.0
2009-06-21 23:10:00,77.457,77.457,77.404,77.404,14800000.0
2009-06-21 23:11:00,77.49,77.49,77.49,77.49,1000000.0
2009-06-21 23:12:00,77.46,77.46,77.46,77.46,2800000.0
2009-06-21 23:13:00,77.476,77.476,77.421,77.421,28800000.0
2009-06-21 23:14:00,77.47,77.47,77.47,77.47,8000000.0
2009-06-21 23:15:00,77.44,77.44,77.44,77.44,2800000.0
2009-06-21 23:16:00,77.472,77.48,77.42,77.42,69200000.0
2009-06-21 23:17:00,77.45,77.45,77.45,77.45,2600000.0
2009-06-21 23:18:00,77.45,77.46,77.45,77.46,2600000.0
2009-06-21 23:19:00,77.43,77.43,77.43,77.43,2800000.0
2009-06-21 23:20:00,77.42,77.42,77.335,77.345,10600000.0
2009-06-21 23:21:00,77.32,77.32,77.32,77.32,1000000.0
2009-06-21 23:22:00,77.365,77.365,77.335,77.335,12000000.0
2009-06-21 23:23:00,77.31,77.345,77.3,77.345,19800000.0
2009-06-21 23:24:00,77.345,77.35,77.345,77.35,20000000.0
2009-06-21 23:25:00,77.332,77.332,77.332,77.332,4600000.0
2009-06-21 23:26:00,77.355,77.4,77.355,77.4,8400000.0
2009-06-21 23:27:00,77.4,77.4,77.345,77.38,9400000.0
2009-06-21 23:28:00,77.42,77.42,77.42,77.42,2000000.0
2009-06-21 23:29:00,77.445,77.445,77.445,77.445,1000000.0
2009-06-21 23:30:00,77.445,77.445,77.435,77.445,4000000.0
2009-06-21 23:31:00,77.45,77.45,77.45,77.45,1000000.0
2009-06-21 23:32:00,77.475,77.475,77.462,77.463,9400000.0
2009-06-21 23:33:00,77.462,77.466,77.414,77.414,7400000.0
2009-06-21 23:34:00,77.42,77.42,77.385,77.42,9000000.0
2009-06-21 23:35:00,77.418,77.431,77.385,77.385,6600000.0
2009-06-21 23:36:00,77.42,77.45,77.42,77.45,6000000.0
2009-06-21 23:37:00,77.455,77.455,77.455,77.455,1000000.0
2009-06-21 23:38:00,77.462,77.472,77.426,77.47,20600000.0
2009-06-21 23:39:00,77.445,77.459,77.408,77.408,11600000.0
2009-06-21 23:40:00,77.43,77.46,77.43,77.46,6000000.0
2009-06-21 23:41:00,77.465,77.47,77.465,77.47,2800000.0
2009-06-21 23:42:00,77.465,77.465,77.457,77.46,4800000.0
2009-06-21 23:43:00,77.451,77.464,77.413,77.413,72000000.0
2009-06-21 23:44:00,77.465,77.465,77.465,77.465,1000000.0
2009-06-21 23:45:00,77.475,77.49,77.475,77.49,6800000.0
2009-06-21 23:46:00,77.485,77.53,77.485,77.53,17400000.0
2009-06-21 23:47:00,77.52,77.53,77.435,77.505,35600000.0
2009-06-21 23:48:00,77.525,77.525,77.515,77.525,16000000.0
2009-06-21 23:49:00,77.52,77.525,77.52,77.525,7200000.0
2009-06-21 23:50:00,77.52,77.52,77.52,77.52,3200000.0
2009-06-21 23:51:00,77.465,77.465,77.465,77.465,4000000.0
2009-06-21 23:52:00,77.45,77.465,77.4,77.4,96400000.0
2009-06-21 23:53:00,77.4,77.425,77.4,77.41,57600000.0
2009-06-21 23:54:00,77.41,77.43,77.395,77.395,62000000.0
2009-06-21 23:55:00,77.395,77.415,77.395,77.405,54600000.0
2009-06-21 23:56:00,77.405,77.405,77.39,77.39,18000000.0
2009-06-21 23:57:00,77.415,77.425,77.41,77.42,32800000.0
2009-06-21 23:58:00,77.415,77.415,77.415,77.415,2400000.0
2009-06-21 23:59:00,77.415,77.425,77.415,77.42,12800000.0
2009-06-22 00:00:00,77.415,77.48,77.41,77.48,61000000.0
2009-06-22 00:01:00,77.485,77.49,77.48,77.49,66800000.0
2009-06-22 00:02:00,77.49,77.49,77.465,77.475,39400000.0
2009-06-22 00:03:00,77.48,77.48,77.48,77.48,6400000.0
2009-06-22 00:04:00,77.48,77.48,77.465,77.47,54800000.0
2009-06-22 00:05:00,77.45,77.45,77.41,77.41,103800000.0
2009-06-22 00:06:00,77.41,77.41,77.37,77.38,46800000.0
2009-06-22 00:07:00,77.38,77.38,77.38,77.38,19200000.0
2009-06-22 00:08:00,77.38,77.38,77.345,77.365,101400000.0
2009-06-22 00:09:00,77.365,77.365,77.315,77.32,78600000.0
2009-06-22 00:10:00,77.315,77.315,77.305,77.305,29600000.0
2009-06-22 00:11:00,77.31,77.34,77.305,77.335,81200000.0
2009-06-22 00:12:00,77.345,77.35,77.345,77.35,34800000.0
2009-06-22 00:13:00,77.35,77.35,77.35,77.35,5600000.0
2009-06-22 00:14:00,77.35,77.35,77.35,77.35,14000000.0
2009-06-22 00:15:00,77.35,77.35,77.35,77.35,2800000.0
2009-06-22 00:16:00,77.265,77.295,77.23,77.25,43400000.0
2009-06-22 00:17:00,77.27,77.27,77.25,77.26,87600000.0
2009-06-22 00:18:00,77.26,77.3,77.235,77.3,130400000.0
2009-06-22 00:19:00,77.3,77.325,77.26,77.325,54200000.0
2009-06-22 00:20:00,77.325,77.325,77.32,77.325,12000000.0
2009-06-22 00:21:00,77.32,77.32,77.305,77.32,19800000.0
2009-06-22 00:22:00,77.32,77.32,77.305,77.305,33600000.0
2009-06-22 00:23:00,77.305,77.32,77.305,77.32,5000000.0
2009-06-22 00:24:00,77.32,77.32,77.295,77.295,13200000.0
2009-06-22 00:25:00,77.315,77.335,77.31,77.31,14200000.0
2009-06-22 00:26:00,77.31,77.31,77.29,77.3,12600000.0
2009-06-22 00:27:00,77.31,77.315,77.27,77.27,12000000.0
2009-06-22 00:28:00,77.27,77.305,77.27,77.305,15200000.0
2009-06-22 00:29:00,77.305,77.305,77.27,77.295,36600000.0
2009-06-22 00:30:00,77.29,77.29,77.23,77.245,64400000.0
2009-06-22 00:31:00,77.245,77.29,77.245,77.275,30600000.0
2009-06-22 00:32:00,77.26,77.26,77.235,77.245,51400000.0
2009-06-22 00:33:00,77.195,77.24,77.195,77.24,32800000.0
2009-06-22 00:34:00,77.205,77.215,77.185,77.195,54800000.0
2009-06-22 00:35:00,77.195,77.205,77.195,77.205,3000000.0
2009-06-22 00:36:00,77.2,77.2,77.175,77.19,22600000.0
2009-06-22 00:37:00,77.18,77.19,77.18,77.19,6000000.0
2009-06-22 00:38:00,77.19,77.2,77.19,77.2,4800000.0
2009-06-22 00:39:00,77.195,77.22,77.195,77.2,17000000.0
2009-06-22 00:40:00,77.2,77.2,77.18,77.18,12400000.0
2009-06-22 00:41:00,77.185,77.19,77.18,77.19,27000000.0
2009-06-22 00:42:00,77.18,77.18,77.18,77.18,4000000.0
2009-06-22 00:43:00,77.195,77.195,77.18,77.19,7000000.0
2009-06-22 00:44:00,77.156,77.16,77.122,77.122,18000000.0
2009-06-22 00:45:00,77.18,77.25,77.18,77.25,7000000.0
2009-06-22 00:46:00,77.215,77.24,77.19,77.24,30600000.0
2009-06-22 00:47:00,77.24,77.275,77.23,77.23,13800000.0
2009-06-22 00:48:00,77.245,77.26,77.23,77.23,63400000.0
2009-06-22 00:49:00,77.225,77.245,77.225,77.245,16400000.0
2009-06-22 00:50:00,77.245,77.245,77.245,77.245,9400000.0
2009-06-22 00:51:00,77.255,77.28,77.245,77.265,122000000.0
2009-06-22 00:52:00,77.265,77.28,77.255,77.265,16800000.0
2009-06-22 00:53:00,77.26,77.26,77.22,77.22,29200000.0
2009-06-22 00:54:00,77.22,77.22,77.185,77.185,80600000.0
2009-06-22 00:55:00,77.19,77.2,77.165,77.175,92600000.0
2009-06-22 00:56:00,77.165,77.175,77.135,77.17,85600000.0
2009-06-22 00:57:00,77.16,77.205,77.155,77.205,26000000.0
2009-06-22 00:58:00,77.2,77.225,77.145,77.145,79400000.0
2009-06-22 00:59:00,77.145,77.17,77.12,77.165,57000000.0
2009-06-22 01:00:00,77.16,77.165,77.145,77.145,19800000.0
2009-06-22 01:01:00,77.145,77.16,77.105,77.115,55600000.0
2009-06-22 01:02:00,77.115,77.115,77.08,77.105,35600000.0
2009-06-22 01:03:00,77.105,77.11,77.045,77.075,46400000.0
2009-06-22 01:04:00,77.08,77.08,77.06,77.06,5000000.0
2009-06-22 01:05:00,77.085,77.095,77.015,77.07,106200000.0
2009-06-22 01:06:00,77.055,77.075,77.04,77.04,15400000.0
2009-06-22 01:07:00,77.04,77.04,77.0,77.01,96600000.0
2009-06-22 01:08:00,77.015,77.045,77.015,77.045,50600000.0
2009-06-22 01:09:00,77.05,77.05,77.045,77.045,12200000.0
2009-06-22 01:10:00,77.05,77.05,77.04,77.04,63000000.0
2009-06-22 01:11:00,77.06,77.085,77.05,77.06,131000000.0
2009-06-22 01:12:00,77.06,77.06,77.04,77.05,121600000.0
2009-06-22 01:13:00,77.035,77.06,77.035,77.06,93400000.0
2009-06-22 01:14:00,77.055,77.055,77.045,77.055,37600000.0
2009-06-22 01:15:00,77.055,77.065,77.055,77.065,10200000.0
2009-06-22 01:16:00,77.06,77.065,77.045,77.045,44400000.0
2009-06-22 01:17:00,77.05,77.05,77.025,77.035,201200000.0
2009-06-22 01:18:00,77.045,77.045,77.025,77.03,21200000.0
2009-06-22 01:19:00,77.025,77.025,76.985,76.985,249999999.0
2009-06-22 01:20:00,76.985,77.005,76.965,77.005,409200000.0
2009-06-22 01:21:00,77.005,77.01,76.965,76.985,466200001.0
2009-06-22 01:22:00,76.985,76.995,76.985,76.995,65800000.0
2009-06-22 01:23:00,76.975,76.985,76.945,76.945,289400000.0
2009-06-22 01:24:00,76.945,76.96,76.905,76.915,347600000.0
2009-06-22 01:25:00,76.935,76.97,76.935,76.945,511600000.0
2009-06-22 01:26:00,76.95,76.975,76.935,76.935,246600000.0
2009-06-22 01:27:00,76.935,76.95,76.915,76.915,344800001.0
2009-06-22 01:28:00,76.915,76.94,76.905,76.925,355400001.0
2009-06-22 01:29:00,76.93,76.93,76.875,76.9,157800000.0
2009-06-22 01:30:00,76.9,76.91,76.89,76.9,303000000.0
2009-06-22 01:31:00,76.9,76.905,76.895,76.895,23200000.0
2009-06-22 01:32:00,76.885,76.885,76.875,76.88,74600000.0
2009-06-22 01:33:00,76.88,76.915,76.865,76.9,258800000.0
2009-06-22 01:34:00,76.9,76.95,76.885,76.885,326800002.0
2009-06-22 01:35:00,76.885,76.895,76.885,76.89,125200002.0
2009-06-22 01:36:00,76.89,76.94,76.89,76.93,302200000.0
2009-06-22 01:37:00,76.93,76.96,76.93,76.95,155800001.0
2009-06-22 01:38:00,76.955,77.02,76.955,77.02,116800000.0
2009-06-22 01:39:00,77.02,77.03,77.005,77.03,98000000.0
2009-06-22 01:40:00,77.03,77.05,77.03,77.05,49400000.0
2009-06-22 01:41:00,77.045,77.105,77.045,77.06,93600000.0
2009-06-22 01:42:00,77.055,77.07,77.055,77.06,29000000.0
2009-06-22 01:43:00,77.065,77.13,77.065,77.125,59000000.0
2009-06-22 01:44:00,77.125,77.145,77.105,77.11,108400000.0
2009-06-22 01:45:00,77.11,77.11,77.065,77.085,264599999.0
2009-06-22 01:46:00,77.085,77.09,77.06,77.07,231399998.0
2009-06-22 01:47:00,77.07,77.09,77.06,77.08,36000000.0
2009-06-22 01:48:00,77.08,77.08,77.07,77.07,13000000.0
2009-06-22 01:49:00,77.075,77.085,77.055,77.06,72600000.0
2009-06-22 01:50:00,77.06,77.06,77.025,77.04,129400001.0
2009-06-22 01:51:00,77.045,77.045,77.025,77.025,44200000.0
2009-06-22 01:52:00,77.025,77.03,77.005,77.005,148600000.0
2009-06-22 01:53:00,77.025,77.04,77.015,77.04,50200000.0
2009-06-22 01:54:00,77.04,77.065,77.035,77.065,107200000.0
2009-06-22 01:55:00,77.07,77.11,77.07,77.11,87600000.0
2009-06-22 01:56:00,77.115,77.125,77.09,77.09,192199999.0
2009-06-22 01:57:00,77.105,77.105,77.075,77.09,50200000.0
2009-06-22 01:58:00,77.095,77.105,77.095,77.1,6000000.0
2009-06-22 01:59:00,77.1,77.1,77.085,77.085,35200000.0
2009-06-22 02:00:00,77.08,77.08,77.06,77.075,167400000.0
2009-06-22 02:01:00,77.075,77.095,77.06,77.085,324999999.0
2009-06-22 02:02:00,77.09,77.095,77.075,77.08,102200000.0
2009-06-22 02:03:00,77.085,77.1,77.055,77.08,54660000.0
2009-06-22 02:04:00,77.075,77.075,77.025,77.03,427800000.0
2009-06-22 02:05:00,77.02,77.03,76.99,77.0,266200000.0
2009-06-22 02:06:00,77.0,77.0,76.965,76.965,25000000.0
2009-06-22 02:07:00,76.965,76.975,76.945,76.955,53800000.0
2009-06-22 02:08:00,76.95,76.95,76.915,76.915,81800000.0
2009-06-22 02:09:00,76.92,76.93,76.915,76.93,267000000.0
2009-06-22 02:10:00,76.93,76.965,76.93,76.95,76000000.0
2009-06-22 02:11:00,76.94,76.94,76.835,76.87,787400000.0
2009-06-22 02:12:00,76.865,76.88,76.865,76.88,296799998.0
2009-06-22 02:13:00,76.875,76.92,76.875,76.89,512800000.0
2009-06-22 02:14:00,76.9,76.915,76.895,76.91,297800000.0
2009-06-22 02:15:00,76.91,76.94,76.895,76.93,375800000.0
2009-06-22 02:16:00,76.94,77.0,76.9,76.975,679200002.0
2009-06-22 02:17:00,76.985,76.995,76.975,76.975,338599999.0
2009-06-22 02:18:00,76.975,77.01,76.975,77.005,466600000.0
2009-06-22 02:19:00,77.01,77.015,76.99,77.01,346000000.0
2009-06-22 02:20:00,77.01,77.04,77.0,77.04,314400000.0
2009-06-22 02:21:00,77.04,77.055,77.025,77.03,443600000.0
2009-06-22 02:22:00,77.03,77.03,77.01,77.03,184800000.0
2009-06-22 02:23:00,77.03,77.045,77.02,77.03,299399999.0
2009-06-22 02:24:00,77.04,77.04,76.975,76.985,414600000.0
2009-06-22 02:25:00,76.985,77.03,76.98,77.03,259200000.0
2009-06-22 02:26:00,77.025,77.04,77.025,77.03,259600000.0
2009-06-22 02:27:00,77.03,77.04,77.015,77.03,196999999.0
2009-06-22 02:28:00,77.025,77.025,76.985,76.99,51600000.0
2009-06-22 02:29:00,76.99,77.02,76.99,77.0,112800000.0
2009-06-22 02:30:00,77.0,77.035,77.0,77.035,297600000.0
2009-06-22 02:31:00,77.04,77.1,77.04,77.09,452400000.0
2009-06-22 02:32:00,77.09,77.095,77.08,77.095,107600000.0
2009-06-22 02:33:00,77.095,77.115,77.095,77.105,334800000.0
2009-06-22 02:34:00,77.1,77.125,77.085,77.085,122800000.0
2009-06-22 02:35:00,77.09,77.09,77.07,77.08,160600000.0
2009-06-22 02:36:00,77.08,77.08,77.015,77.02,373799999.0
2009-06-22 02:37:00,77.02,77.05,77.01,77.045,346400000.0
2009-06-22 02:38:00,77.045,77.045,77.005,77.01,202000000.0
2009-06-22 02:39:00,77.015,77.035,77.005,77.03,370800000.0
2009-06-22 02:40:00,77.035,77.035,77.01,77.01,186600000.0
2009-06-22 02:41:00,77.015,77.02,77.01,77.01,191400000.0
2009-06-22 02:42:00,77.01,77.025,77.005,77.01,138600000.0
2009-06-22 02:43:00,77.015,77.03,77.005,77.015,127400000.0
2009-06-22 02:44:00,77.02,77.02,76.955,76.97,387200000.0
2009-06-22 02:45:00,76.965,77.005,76.965,76.995,353600000.0
2009-06-22 02:46:00,77.0,77.03,77.0,77.03,284599999.0
2009-06-22 02:47:00,77.035,77.055,77.03,77.035,287400000.0
2009-06-22 02:48:00,77.03,77.055,77.03,77.05,96200000.0
2009-06-22 02:49:00,77.05,77.065,77.04,77.055,189600000.0
2009-06-22 02:50:00,77.055,77.06,77.04,77.06,204200000.0
2009-06-22 02:51:00,77.045,77.07,77.03,77.04,257600000.0
2009-06-22 02:52:00,77.04,77.07,77.04,77.055,222600000.0
2009-06-22 02:53:00,77.05,77.095,77.05,77.075,242000000.0
2009-06-22 02:54:00,77.075,77.075,77.0,77.005,225200000.0
2009-06-22 02:55:00,77.01,77.01,76.95,76.975,485699999.0
2009-06-22 02:56:00,76.975,77.0,76.96,76.985,469800000.0
2009-06-22 02:57:00,76.985,77.0,76.975,76.985,352600000.0
2009-06-22 02:58:00,76.985,76.99,76.95,76.955,324200000.0
2009-06-22 02:59:00,76.945,76.95,76.895,76.895,303000000.0
2009-06-22 03:00:00,76.9,76.91,76.875,76.91,82000000.0
2009-06-22 03:01:00,76.895,76.91,76.895,76.91,121400000.0
2009-06-22 03:02:00,76.905,76.98,76.9,76.955,401000000.0
2009-06-22 03:03:00,76.95,77.015,76.945,76.945,97000000.0
2009-06-22 03:04:00,76.95,76.97,76.95,76.965,367600000.0
2009-06-22 03:05:00,76.965,76.975,76.965,76.97,109800000.0
2009-06-22 03:06:00,76.97,76.97,76.945,76.96,47800000.0
2009-06-22 03:07:00,76.965,76.975,76.94,76.94,43600000.0
2009-06-22 03:08:00,76.95,76.95,76.915,76.925,187600000.0
2009-06-22 03:09:00,76.92,76.925,76.895,76.905,106600000.0
2009-06-22 03:10:00,76.91,76.935,76.91,76.935,73400000.0
2009-06-22 03:11:00,76.94,76.94,76.88,76.88,430999999.0
2009-06-22 03:12:00,76.88,76.9,76.875,76.88,73200000.0
2009-06-22 03:13:00,76.88,76.9,76.865,76.865,89800000.0
2009-06-22 03:14:00,76.875,76.885,76.85,76.875,216400000.0
2009-06-22 03:15:00,76.865,76.91,76.86,76.9,136600000.0
2009-06-22 03:16:00,76.9,76.925,76.895,76.91,95000000.0
2009-06-22 03:17:00,76.91,76.925,76.905,76.905,224600000.0
2009-06-22 03:18:00,76.905,76.91,76.86,76.885,463799997.0
2009-06-22 03:19:00,76.88,76.9,76.875,76.885,272600000.0
2009-06-22 03:20:00,76.885,76.91,76.885,76.91,174400000.0
2009-06-22 03:21:00,76.91,76.92,76.895,76.915,229200000.0
2009-06-22 03:22:00,76.915,76.935,76.885,76.895,469600000.0
2009-06-22 03:23:00,76.9,76.91,76.875,76.885,282399997.0
2009-06-22 03:24:00,76.89,76.9,76.875,76.875,223600000.0
2009-06-22 03:25:00,76.865,76.875,76.815,76.83,391000000.0
2009-06-22 03:26:00,76.83,76.83,76.785,76.82,531200000.0
2009-06-22 03:27:00,76.81,76.875,76.81,76.865,210600000.0
2009-06-22 03:28:00,76.865,76.875,76.835,76.865,305600000.0
2009-06-22 03:29:00,76.88,76.9,76.875,76.89,276600000.0
2009-06-22 03:30:00,76.89,76.905,76.885,76.895,353200000.0
2009-06-22 03:31:00,76.895,76.9,76.835,76.865,609199999.0
2009-06-22 03:32:00,76.865,76.88,76.85,76.85,324800000.0
2009-06-22 03:33:00,76.855,76.885,76.845,76.88,334400000.0
2009-06-22 03:34:00,76.885,76.945,76.88,76.915,203800000.0
2009-06-22 03:35:00,76.915,76.93,76.895,76.895,134400000.0
2009-06-22 03:36:00,76.895,76.9,76.87,76.88,124200000.0
2009-06-22 03:37:00,76.88,76.88,76.79,76.835,874599997.0
2009-06-22 03:38:00,76.845,76.85,76.785,76.795,510800000.0
2009-06-22 03:39:00,76.79,76.79,76.755,76.78,213199999.0
2009-06-22 03:40:00,76.79,76.8,76.76,76.76,68600000.0
2009-06-22 03:41:00,76.76,76.76,76.7,76.71,360600000.0
2009-06-22 03:42:00,76.71,76.72,76.675,76.695,607299999.0
2009-06-22 03:43:00,76.695,76.695,76.625,76.68,343299999.0
2009-06-22 03:44:00,76.685,76.69,76.645,76.675,369000003.0
2009-06-22 03:45:00,76.69,76.71,76.685,76.695,488800004.0
2009-06-22 03:46:00,76.695,76.7,76.645,76.655,487600002.0
2009-06-22 03:47:00,76.66,76.69,76.645,76.66,434600001.0
2009-06-22 03:48:00,76.655,76.655,76.61,76.625,677400001.0
2009-06-22 03:49:00,76.625,76.65,76.615,76.615,432100002.0
2009-06-22 03:50:00,76.615,76.63,76.605,76.615,496000001.0
2009-06-22 03:51:00,76.625,76.675,76.625,76.665,309200000.0
2009-06-22 03:52:00,76.66,76.685,76.655,76.665,370199997.0
2009-06-22 03:53:00,76.665,76.69,76.65,76.685,572999999.0
2009-06-22 03:54:00,76.68,76.75,76.68,76.725,664400001.0
2009-06-22 03:55:00,76.725,76.745,76.725,76.73,336600000.0
2009-06-22 03:56:00,76.73,76.75,76.725,76.735,502600000.0
2009-06-22 03:57:00,76.745,76.77,76.735,76.765,617400001.0
2009-06-22 03:58:00,76.765,76.77,76.725,76.735,806599998.0
2009-06-22 03:59:00,76.74,76.745,76.685,76.685,666999999.0
2009-06-22 04:00:00,76.685,76.7,76.675,76.7,323000000.0
2009-06-22 04:01:00,76.7,76.725,76.69,76.705,376999999.0
2009-06-22 04:02:00,76.71,76.74,76.705,76.74,306600000.0
2009-06-22 04:03:00,76.73,76.73,76.675,76.695,346400000.0
2009-06-22 04:04:00,76.7,76.7,76.655,76.675,327999998.0
2009-06-22 04:05:00,76.68,76.68,76.62,76.63,568000000.0
2009-06-22 04:06:00,76.63,76.645,76.595,76.635,875200003.0
2009-06-22 04:07:00,76.635,76.68,76.605,76.61,578999999.0
2009-06-22 04:08:00,76.615,76.65,76.59,76.65,206000000.0
2009-06-22 04:09:00,76.655,76.685,76.655,76.66,85000000.0
2009-06-22 04:10:00,76.655,76.685,76.65,76.68,341599999.0
2009-06-22 04:11:00,76.695,76.715,76.685,76.705,483999999.0
2009-06-22 04:12:00,76.705,76.74,76.695,76.715,720000000.0
2009-06-22 04:13:00,76.715,76.785,76.705,76.775,741800000.0
2009-06-22 04:14:00,76.775,76.785,76.73,76.77,426599999.0
2009-06-22 04:15:00,76.775,76.795,76.77,76.785,403199998.0
2009-06-22 04:16:00,76.785,76.785,76.72,76.75,648199999.0
2009-06-22 04:17:00,76.74,76.795,76.735,76.795,70200000.0
2009-06-22 04:18:00,76.795,76.805,76.765,76.765,167200000.0
2009-06-22 04:19:00,76.765,76.805,76.76,76.805,66400000.0
2009-06-22 04:20:00,76.815,76.82,76.79,76.795,122600000.0
2009-06-22 04:21:00,76.795,76.8,76.775,76.78,295200000.0
2009-06-22 04:22:00,76.775,76.83,76.775,76.805,482000000.0
2009-06-22 04:23:00,76.81,76.855,76.805,76.845,400200000.0
2009-06-22 04:24:00,76.845,76.88,76.845,76.87,575799997.0
2009-06-22 04:25:00,76.87,76.89,76.87,76.89,249399999.0
2009-06-22 04:26:00,76.89,76.9,76.875,76.88,391799999.0
2009-06-22 04:27:00,76.88,76.885,76.865,76.885,216600000.0
2009-06-22 04:28:00,76.875,76.885,76.865,76.875,202200000.0
2009-06-22 04:29:00,76.87,76.89,76.87,76.88,71400000.0
2009-06-22 04:30:00,76.885,76.885,76.875,76.875,19000000.0
2009-06-22 04:31:00,76.875,76.92,76.865,76.92,86600000.0
2009-06-22 04:32:00,76.94,77.0,76.94,76.99,414200000.0
2009-06-22 04:33:00,76.995,77.0,76.97,76.97,422599998.0
2009-06-22 04:34:00,76.97,76.97,76.935,76.96,396800000.0
2009-06-22 04:35:00,76.95,76.95,76.92,76.92,361000000.0
2009-06-22 04:36:00,76.92,76.92,76.88,76.89,334199999.0
2009-06-22 04:37:00,76.89,76.915,76.88,76.885,197200000.0
2009-06-22 04:38:00,76.89,76.89,76.84,76.85,253800000.0
2009-06-22 04:39:00,76.85,76.875,76.845,76.875,177000000.0
2009-06-22 04:40:00,76.87,76.87,76.855,76.86,160600000.0
2009-06-22 04:41:00,76.85,76.85,76.835,76.835,54400000.0
2009-06-22 04:42:00,76.835,76.855,76.82,76.84,437000000.0
2009-06-22 04:43:00,76.84,76.84,76.78,76.78,243800000.0
2009-06-22 04:44:00,76.78,76.82,76.78,76.8,216800000.0
2009-06-22 04:45:00,76.795,76.82,76.795,76.815,204000001.0
2009-06-22 04:46:00,76.815,76.83,76.805,76.82,105000000.0
2009-06-22 04:47:00,76.825,76.83,76.805,76.805,342400000.0
2009-06-22 04:48:00,76.805,76.83,76.805,76.83,264200000.0
2009-06-22 04:49:00,76.835,76.87,76.825,76.855,386799998.0
2009-06-22 04:50:00,76.87,76.87,76.835,76.85,305600000.0
2009-06-22 04:51:00,76.85,76.855,76.825,76.83,209799999.0
2009-06-22 04:52:00,76.83,76.885,76.825,76.885,169200000.0
2009-06-22 04:53:00,76.885,76.91,76.88,76.9,375999998.0
2009-06-22 04:54:00,76.9,76.9,76.885,76.89,142799998.0
2009-06-22 04:55:00,76.885,76.885,76.845,76.85,129400000.0
2009-06-22 04:56:00,76.845,76.845,76.83,76.84,29800000.0
2009-06-22 04:57:00,76.835,76.855,76.815,76.825,99599999.0
2009-06-22 04:58:00,76.825,76.835,76.825,76.825,34000000.0
2009-06-22 04:59:00,76.825,76.855,76.825,76.85,75800000.0
2009-06-22 05:00:00,76.845,76.845,76.79,76.8,165200000.0
2009-06-22 05:01:00,76.8,76.805,76.78,76.78,116600000.0
2009-06-22 05:02:00,76.785,76.785,76.775,76.78,151600000.0
2009-06-22 05:03:00,76.79,76.79,76.78,76.78,30200000.0
2009-06-22 05:04:00,76.785,76.8,76.775,76.775,203000000.0
2009-06-22 05:05:00,76.78,76.795,76.775,76.79,166800000.0
2009-06-22 05:06:00,76.785,76.785,76.765,76.765,212800002.0
2009-06-22 05:07:00,76.765,76.775,76.765,76.765,221400000.0
2009-06-22 05:08:00,76.765,76.805,76.765,76.785,481800000.0
2009-06-22 05:09:00,76.785,76.785,76.765,76.785,222200000.0
2009-06-22 05:10:00,76.78,76.785,76.775,76.785,144000000.0
2009-06-22 05:11:00,76.785,76.785,76.775,76.78,74200000.0
2009-06-22 05:12:00,76.775,76.775,76.77,76.77,16000000.0
2009-06-22 05:13:00,76.765,76.78,76.765,76.78,130400000.0
2009-06-22 05:14:00,76.77,76.78,76.765,76.78,56799999.0
2009-06-22 05:15:00,76.79,76.83,76.79,76.815,176399999.0
2009-06-22 05:16:00,76.815,76.86,76.815,76.84,210199999.0
2009-06-22 05:17:00,76.845,76.86,76.82,76.84,326000000.0
2009-06-22 05:18:00,76.84,76.86,76.84,76.86,22600000.0
2009-06-22 05:19:00,76.845,76.87,76.845,76.87,133000000.0
2009-06-22 05:20:00,76.87,76.895,76.87,76.895,240399999.0
2009-06-22 05:21:00,76.885,76.885,76.855,76.86,115800000.0
2009-06-22 05:22:00,76.86,76.86,76.835,76.835,105600000.0
2009-06-22 05:23:00,76.83,76.83,76.82,76.83,112999999.0
2009-06-22 05:24:00,76.825,76.825,76.785,76.785,59200000.0
2009-06-22 05:25:00,76.79,76.79,76.765,76.775,223600000.0
2009-06-22 05:26:00,76.78,76.785,76.765,76.765,88400000.0
2009-06-22 05:27:00,76.765,76.785,76.76,76.785,58200000.0
2009-06-22 05:28:00,76.785,76.815,76.785,76.81,117600000.0
2009-06-22 05:29:00,76.82,76.83,76.805,76.82,78000000.0
2009-06-22 05:30:00,76.82,76.82,76.785,76.8,253799999.0
2009-06-22 05:31:00,76.8,76.805,76.775,76.78,59800000.0
2009-06-22 05:32:00,76.785,76.785,76.76,76.76,206200000.0
2009-06-22 05:33:00,76.76,76.78,76.755,76.78,53400000.0
2009-06-22 05:34:00,76.78,76.8,76.765,76.8,77600000.0
2009-06-22 05:35:00,76.8,76.8,76.78,76.78,42000000.0
2009-06-22 05:36:00,76.78,76.79,76.775,76.78,71800000.0
2009-06-22 05:37:00,76.77,76.785,76.76,76.785,227400000.0
2009-06-22 05:38:00,76.79,76.79,76.765,76.78,209000000.0
2009-06-22 05:39:00,76.785,76.795,76.775,76.775,25400000.0
2009-06-22 05:40:00,76.775,76.795,76.775,76.795,72400000.0
2009-06-22 05:41:00,76.79,76.8,76.78,76.79,34600000.0
2009-06-22 05:42:00,76.785,76.79,76.775,76.78,12800000.0
2009-06-22 05:43:00,76.78,76.785,76.775,76.78,21800000.0
2009-06-22 05:44:00,76.775,76.79,76.765,76.78,73200000.0
2009-06-22 05:45:00,76.765,76.795,76.765,76.78,180400000.0
2009-06-22 05:46:00,76.79,76.8,76.78,76.79,65400000.0
2009-06-22 05:47:00,76.79,76.79,76.755,76.78,90599999.0
2009-06-22 05:48:00,76.77,76.77,76.735,76.75,107200000.0
2009-06-22 05:49:00,76.75,76.76,76.735,76.75,110000000.0
2009-06-22 05:50:00,76.75,76.75,76.735,76.75,81400000.0
2009-06-22 05:51:00,76.745,76.77,76.745,76.76,133000000.0
2009-06-22 05:52:00,76.755,76.785,76.755,76.785,236400000.0
2009-06-22 05:53:00,76.785,76.79,76.76,76.77,269800000.0
2009-06-22 05:54:00,76.77,76.77,76.75,76.75,136400000.0
2009-06-22 05:55:00,76.75,76.75,76.74,76.74,121600000.0
2009-06-22 05:56:00,76.73,76.74,76.73,76.73,114400000.0
2009-06-22 05:57:00,76.745,76.76,76.745,76.755,189000000.0
2009-06-22 05:58:00,76.78,76.785,76.76,76.76,36000000.0
2009-06-22 05:59:00,76.76,76.76,76.735,76.735,301800000.0
2009-06-22 06:00:00,76.74,76.74,76.695,76.695,58000000.0
2009-06-22 06:01:00,76.695,76.695,76.68,76.685,96000000.0
2009-06-22 06:02:00,76.69,76.69,76.675,76.68,182600000.0
2009-06-22 06:03:00,76.675,76.68,76.635,76.635,98600000.0
2009-06-22 06:04:00,76.65,76.685,76.645,76.665,184800000.0
2009-06-22 06:05:00,76.675,76.745,76.675,76.715,582999998.0
2009-06-22 06:06:00,76.715,76.725,76.715,76.72,225800000.0
2009-06-22 06:07:00,76.72,76.745,76.72,76.74,161399998.0
2009-06-22 06:08:00,76.75,76.755,76.715,76.745,50800000.0
2009-06-22 06:09:00,76.745,76.755,76.735,76.735,16200000.0
2009-06-22 06:10:00,76.735,76.735,76.715,76.715,102400000.0
2009-06-22 06:11:00,76.71,76.71,76.68,76.68,96000000.0
2009-06-22 06:12:00,76.68,76.7,76.675,76.7,95000000.0
2009-06-22 06:13:00,76.69,76.69,76.675,76.69,47999999.0
2009-06-22 06:14:00,76.7,76.71,76.685,76.71,138000000.0
2009-06-22 06:15:00,76.695,76.71,76.695,76.71,42800000.0
2009-06-22 06:16:00,76.71,76.71,76.69,76.695,210800000.0
2009-06-22 06:17:00,76.7,76.71,76.695,76.695,152600000.0
2009-06-22 06:18:00,76.695,76.715,76.685,76.695,86800000.0
2009-06-22 06:19:00,76.69,76.69,76.66,76.68,102400000.0
2009-06-22 06:20:00,76.675,76.695,76.67,76.69,58400000.0
2009-06-22 06:21:00,76.69,76.72,76.685,76.715,311200002.0
2009-06-22 06:22:00,76.715,76.72,76.69,76.72,48400000.0
2009-06-22 06:23:00,76.715,76.745,76.715,76.74,193000000.0
2009-06-22 06:24:00,76.74,76.745,76.73,76.745,208199998.0
2009-06-22 06:25:00,76.745,76.75,76.725,76.74,97600000.0
2009-06-22 06:26:00,76.745,76.755,76.735,76.75,40000000.0
2009-06-22 06:27:00,76.75,76.795,76.745,76.795,252000000.0
2009-06-22 06:28:00,76.8,76.83,76.785,76.815,349799998.0
2009-06-22 06:29:00,76.82,76.85,76.815,76.85,56000000.0
2009-06-22 06:30:00,76.85,76.855,76.835,76.84,47200000.0
2009-06-22 06:31:00,76.84,76.855,76.84,76.85,32600000.0
2009-06-22 06:32:00,76.85,76.885,76.85,76.88,301399999.0
2009-06-22 06:33:00,76.885,76.94,76.875,76.94,487600001.0
2009-06-22 06:34:00,76.94,77.01,76.94,77.01,157200000.0
2009-06-22 06:35:00,76.99,77.0,76.94,76.975,617199998.0
2009-06-22 06:36:00,76.98,76.98,76.935,76.935,293000001.0
2009-06-22 06:37:00,76.945,76.96,76.935,76.96,121800000.0
2009-06-22 06:38:00,76.97,76.97,76.93,76.93,107200000.0
2009-06-22 06:39:00,76.94,76.94,76.94,76.94,4000000.0
2009-06-22 06:40:00,76.94,76.99,76.94,76.99,91000000.0
2009-06-22 06:41:00,76.985,77.02,76.975,76.975,361800000.0
2009-06-22 06:42:00,76.98,77.0,76.98,77.0,17400000.0
2009-06-22 06:43:00,76.99,76.99,76.975,76.98,27400000.0
2009-06-22 06:44:00,76.965,76.98,76.935,76.96,261100000.0
2009-06-22 06:45:00,76.955,76.96,76.935,76.945,352900000.0
2009-06-22 06:46:00,76.945,76.95,76.935,76.945,284600000.0
2009-06-22 06:47:00,76.945,76.955,76.945,76.945,137000000.0
2009-06-22 06:48:00,76.94,76.985,76.94,76.985,225600000.0
2009-06-22 06:49:00,76.985,77.025,76.985,77.015,273600000.0
2009-06-22 06:50:00,77.015,77.06,77.015,77.035,265000000.0
2009-06-22 06:51:00,77.035,77.04,77.015,77.015,202800001.0
2009-06-22 06:52:00,77.025,77.025,77.015,77.015,47400000.0
2009-06-22 06:53:00,77.025,77.05,77.015,77.04,346200000.0
2009-06-22 06:54:00,77.045,77.105,77.045,77.095,722200001.0
2009-06-22 06:55:00,77.1,77.14,77.1,77.11,276400000.0
2009-06-22 06:56:00,77.105,77.15,77.105,77.14,550400000.0
2009-06-22 06:57:00,77.13,77.13,77.08,77.08,202000000.0
2009-06-22 06:58:00,77.09,77.09,77.075,77.075,81400000.0
2009-06-22 06:59:00,77.08,77.08,77.015,77.02,118200000.0
2009-06-22 07:00:00,77.015,77.02,76.98,77.0,168200000.0
2009-06-22 07:01:00,77.0,77.01,76.995,77.0,45000000.0
2009-06-22 07:02:00,77.0,77.01,76.99,76.99,18400000.0
2009-06-22 07:03:00,77.0,77.03,77.0,77.03,58800000.0
2009-06-22 07:04:00,77.03,77.04,77.025,77.04,93600000.0
2009-06-22 07:05:00,77.05,77.05,77.035,77.05,82600000.0
2009-06-22 07:06:00,77.05,77.05,77.04,77.05,15000000.0
2009-06-22 07:07:00,77.05,77.06,77.035,77.05,160200000.0
2009-06-22 07:08:00,77.05,77.055,77.04,77.04,41800000.0
2009-06-22 07:09:00,77.045,77.045,77.025,77.035,128400000.0
2009-06-22 07:10:00,77.04,77.04,77.025,77.025,128000000.0
2009-06-22 07:11:00,77.025,77.03,77.02,77.03,120000000.0
2009-06-22 07:12:00,77.025,77.04,77.02,77.03,279399999.0
2009-06-22 07:13:00,77.015,77.03,77.015,77.03,128200000.0
2009-06-22 07:14:00,77.03,77.03,77.015,77.03,105800000.0
2009-06-22 07:15:00,77.01,77.01,76.995,77.0,25000000.0
2009-06-22 07:16:00,77.0,77.03,77.0,77.02,28000000.0
2009-06-22 07:17:00,77.015,77.03,77.015,77.025,82000000.0
2009-06-22 07:18:00,77.025,77.025,76.99,76.99,162400000.0
2009-06-22 07:19:00,76.995,77.01,76.995,77.005,101600000.0
2009-06-22 07:20:00,77.02,77.025,77.015,77.02,93600000.0
2009-06-22 07:21:00,77.02,77.02,77.02,77.02,2000000.0
2009-06-22 07:22:00,77.03,77.05,77.03,77.05,13800000.0
2009-06-22 07:23:00,77.05,77.05,77.025,77.03,186200000.0
2009-06-22 07:24:00,77.03,77.03,77.005,77.02,210600000.0
2009-06-22 07:25:00,77.03,77.04,77.01,77.04,138199998.0
2009-06-22 07:26:00,77.04,77.05,77.01,77.01,197800000.0
2009-06-22 07:27:00,77.01,77.02,76.985,77.01,76800000.0
2009-06-22 07:28:00,77.02,77.02,76.99,76.99,112600000.0
2009-06-22 07:29:00,76.985,77.0,76.97,76.97,329399998.0
2009-06-22 07:30:00,76.97,76.97,76.955,76.965,213399999.0
2009-06-22 07:31:00,76.95,76.95,76.9,76.9,159000000.0
2009-06-22 07:32:00,76.9,76.91,76.885,76.905,42400000.0
2009-06-22 07:33:00,76.91,76.92,76.89,76.905,100000000.0
2009-06-22 07:34:00,76.905,76.915,76.885,76.905,141999999.0
2009-06-22 07:35:00,76.905,76.905,76.89,76.89,12000000.0
2009-06-22 07:36:00,76.88,76.9,76.88,76.88,29000000.0
2009-06-22 07:37:00,76.88,76.895,76.875,76.88,232600001.0
2009-06-22 07:38:00,76.88,76.885,76.86,76.87,240400000.0
2009-06-22 07:39:00,76.86,76.895,76.86,76.89,63200000.0
2009-06-22 07:40:00,76.89,76.915,76.875,76.91,106400000.0
2009-06-22 07:41:00,76.91,76.985,76.91,76.95,60000000.0
2009-06-22 07:42:00,76.935,76.945,76.925,76.94,94600000.0
2009-06-22 07:43:00,76.94,76.945,76.92,76.92,28400000.0
2009-06-22 07:44:00,76.92,76.945,76.92,76.945,21800000.0
2009-06-22 07:45:00,76.935,76.94,76.88,76.88,123600000.0
2009-06-22 07:46:00,76.875,76.885,76.815,76.84,187600000.0
2009-06-22 07:47:00,76.855,76.86,76.815,76.83,209000000.0
2009-06-22 07:48:00,76.825,76.835,76.825,76.83,184600000.0
2009-06-22 07:49:00,76.835,76.85,76.815,76.84,647999999.0
2009-06-22 07:50:00,76.845,76.88,76.845,76.88,129400000.0
2009-06-22 07:51:00,76.88,76.89,76.865,76.89,144799999.0
2009-06-22 07:52:00,76.89,76.9,76.88,76.9,142200000.0
2009-06-22 07:53:00,76.91,76.925,76.9,76.92,34800000.0
2009-06-22 07:54:00,76.915,76.915,76.88,76.895,82400000.0
2009-06-22 07:55:00,76.89,76.935,76.89,76.935,77600000.0
2009-06-22 07:56:00,76.925,76.935,76.915,76.93,32200000.0
2009-06-22 07:57:00,76.93,76.945,76.93,76.94,41800000.0
2009-06-22 07:58:00,76.94,76.945,76.905,76.925,98800000.0
2009-06-22 07:59:00,76.92,76.94,76.91,76.94,62600000.0
2009-06-22 08:00:00,76.94,76.95,76.9,76.905,348000000.0
2009-06-22 08:01:00,76.905,76.905,76.875,76.905,336400000.0
2009-06-22 08:02:00,76.9,76.915,76.895,76.91,78200000.0
2009-06-22 08:03:00,76.91,76.915,76.89,76.89,94400000.0
2009-06-22 08:04:00,76.89,76.92,76.885,76.91,256600000.0
2009-06-22 08:05:00,76.91,76.91,76.875,76.895,694999999.0
2009-06-22 08:06:00,76.89,76.905,76.86,76.86,595600000.0
2009-06-22 08:07:00,76.865,76.88,76.83,76.85,419400000.0
2009-06-22 08:08:00,76.84,76.85,76.795,76.83,389000000.0
2009-06-22 08:09:00,76.84,76.9,76.84,76.885,584200000.0
2009-06-22 08:10:00,76.885,76.895,76.86,76.875,646400001.0
2009-06-22 08:11:00,76.875,76.93,76.875,76.93,240600001.0
2009-06-22 08:12:00,76.935,76.95,76.875,76.875,104800000.0
2009-06-22 08:13:00,76.875,76.895,76.86,76.87,161000000.0
2009-06-22 08:14:00,76.885,76.89,76.83,76.845,282800000.0
2009-06-22 08:15:00,76.85,76.85,76.795,76.81,126900000.0
2009-06-22 08:16:00,76.81,76.87,76.805,76.84,205000000.0
2009-06-22 08:17:00,76.85,76.9,76.85,76.895,246600000.0
2009-06-22 08:18:00,76.895,76.905,76.875,76.89,200400000.0
2009-06-22 08:19:00,76.89,76.89,76.83,76.83,94800000.0
2009-06-22 08:20:00,76.83,76.875,76.825,76.835,288000001.0
2009-06-22 08:21:00,76.83,76.85,76.815,76.835,332200001.0
2009-06-22 08:22:00,76.825,76.865,76.825,76.865,644200001.0
2009-06-22 08:23:00,76.865,76.925,76.865,76.905,361999998.0
2009-06-22 08:24:00,76.905,76.905,76.855,76.905,402600001.0
2009-06-22 08:25:00,76.905,76.935,76.885,76.885,111000000.0
2009-06-22 08:26:00,76.885,76.895,76.875,76.875,93000000.0
2009-06-22 08:27:00,76.89,76.905,76.885,76.89,118200000.0
2009-06-22 08:28:00,76.885,76.915,76.88,76.88,193600001.0
2009-06-22 08:29:00,76.87,76.91,76.87,76.895,250000000.0
2009-06-22 08:30:00,76.895,76.91,76.865,76.875,616399999.0
2009-06-22 08:31:00,76.865,76.88,76.845,76.85,354400000.0
2009-06-22 08:32:00,76.845,76.85,76.815,76.84,464000000.0
2009-06-22 08:33:00,76.845,76.845,76.795,76.8,189200000.0
2009-06-22 08:34:00,76.8,76.805,76.755,76.77,457800000.0
2009-06-22 08:35:00,76.77,76.77,76.735,76.75,380200001.0
2009-06-22 08:36:00,76.75,76.79,76.715,76.78,423200000.0
2009-06-22 08:37:00,76.785,76.8,76.76,76.765,290800000.0
2009-06-22 08:38:00,76.765,76.78,76.755,76.76,147600001.0
2009-06-22 08:39:00,76.755,76.815,76.755,76.79,382600001.0
2009-06-22 08:40:00,76.79,76.795,76.775,76.79,360599996.0
2009-06-22 08:41:00,76.785,76.805,76.775,76.79,477800001.0
2009-06-22 08:42:00,76.785,76.785,76.765,76.77,418600002.0
2009-06-22 08:43:00,76.77,76.77,76.735,76.76,373000000.0
2009-06-22 08:44:00,76.76,76.76,76.73,76.74,398400000.0
2009-06-22 08:45:00,76.74,76.79,76.73,76.785,426799999.0
2009-06-22 08:46:00,76.78,76.81,76.77,76.81,516800000.0
2009-06-22 08:47:00,76.81,76.85,76.8,76.845,390999999.0
2009-06-22 08:48:00,76.845,76.87,76.81,76.815,397200000.0
2009-06-22 08:49:00,76.815,76.87,76.795,76.85,366200000.0
2009-06-22 08:50:00,76.845,76.9,76.84,76.885,432000000.0
2009-06-22 08:51:00,76.885,76.89,76.845,76.845,523600000.0
2009-06-22 08:52:00,76.845,76.875,76.83,76.86,436399999.0
2009-06-22 08:53:00,76.86,76.88,76.855,76.865,225200000.0
2009-06-22 08:54:00,76.86,76.895,76.85,76.89,227800000.0
2009-06-22 08:55:00,76.89,76.915,76.89,76.9,166200000.0
2009-06-22 08:56:00,76.91,76.92,76.9,76.905,178400000.0
2009-06-22 08:57:00,76.895,76.94,76.895,76.91,352000000.0
2009-06-22 08:58:00,76.91,76.92,76.895,76.9,247399999.0
2009-06-22 08:59:00,76.9,76.92,76.885,76.91,284400000.0
2009-06-22 09:00:00,76.9,76.91,76.885,76.89,506400001.0
2009-06-22 09:01:00,76.89,76.97,76.88,76.94,257000000.0
2009-06-22 09:02:00,76.94,77.0,76.94,76.99,275000000.0
2009-06-22 09:03:00,76.99,77.01,76.965,76.97,181200000.0
2009-06-22 09:04:00,76.97,76.975,76.9,76.915,266999999.0
2009-06-22 09:05:00,76.92,76.92,76.835,76.835,234800000.0
2009-06-22 09:06:00,76.835,76.86,76.825,76.825,571599999.0
2009-06-22 09:07:00,76.835,76.845,76.825,76.83,319199999.0
2009-06-22 09:08:00,76.83,76.83,76.785,76.785,558800002.0
2009-06-22 09:09:00,76.785,76.805,76.78,76.785,409000000.0
2009-06-22 09:10:00,76.78,76.8,76.775,76.775,498199998.0
2009-06-22 09:11:00,76.785,76.8,76.755,76.78,568599996.0
2009-06-22 09:12:00,76.785,76.82,76.775,76.81,309600000.0
2009-06-22 09:13:00,76.81,76.835,76.8,76.81,258400000.0
2009-06-22 09:14:00,76.805,76.81,76.75,76.755,278600000.0
2009-06-22 09:15:00,76.755,76.765,76.725,76.73,549800000.0
2009-06-22 09:16:00,76.74,76.78,76.735,76.77,219000000.0
2009-06-22 09:17:00,76.77,76.78,76.745,76.755,246400001.0
2009-06-22 09:18:00,76.75,76.785,76.75,76.775,198400001.0
2009-06-22 09:19:00,76.78,76.79,76.755,76.755,565400002.0
2009-06-22 09:20:00,76.755,76.76,76.665,76.68,493700000.0
2009-06-22 09:21:00,76.69,76.705,76.665,76.675,542900003.0
2009-06-22 09:22:00,76.68,76.695,76.65,76.655,583800001.0
2009-06-22 09:23:00,76.67,76.7,76.67,76.69,422600001.0
2009-06-22 09:24:00,76.69,76.705,76.675,76.7,439000001.0
2009-06-22 09:25:00,76.705,76.72,76.685,76.705,304200000.0
2009-06-22 09:26:00,76.71,76.72,76.675,76.685,311400003.0
2009-06-22 09:27:00,76.685,76.725,76.685,76.725,241400001.0
2009-06-22 09:28:00,76.725,76.745,76.71,76.74,448400000.0
2009-06-22 09:29:00,76.745,76.745,76.715,76.725,332800000.0
2009-06-22 09:30:00,76.735,76.735,76.685,76.695,454800000.0
2009-06-22 09:31:00,76.695,76.695,76.67,76.675,241400000.0
2009-06-22 09:32:00,76.67,76.69,76.65,76.655,489300000.0
2009-06-22 09:33:00,76.67,76.67,76.635,76.67,406010000.0
2009-06-22 09:34:00,76.68,76.68,76.63,76.635,215800000.0
2009-06-22 09:35:00,76.63,76.71,76.63,76.7,225200001.0
2009-06-22 09:36:00,76.695,76.73,76.675,76.69,538200001.0
2009-06-22 09:37:00,76.69,76.76,76.685,76.76,528000001.0
2009-06-22 09:38:00,76.765,76.765,76.735,76.735,257799999.0
2009-06-22 09:39:00,76.735,76.735,76.725,76.725,310799996.0
2009-06-22 09:40:00,76.73,76.73,76.72,76.725,229600001.0
2009-06-22 09:41:00,76.725,76.725,76.69,76.7,460199998.0
2009-06-22 09:42:00,76.7,76.75,76.695,76.75,270000001.0
2009-06-22 09:43:00,76.745,76.765,76.72,76.745,303600001.0
2009-06-22 09:44:00,76.745,76.745,76.71,76.715,642599996.0
2009-06-22 09:45:00,76.72,76.74,76.695,76.71,562800001.0
2009-06-22 09:46:00,76.71,76.71,76.69,76.69,259200000.0
2009-06-22 09:47:00,76.68,76.69,76.665,76.68,125400000.0
2009-06-22 09:48:00,76.67,76.675,76.635,76.64,301400000.0
2009-06-22 09:49:00,76.64,76.66,76.625,76.65,145200000.0
2009-06-22 09:50:00,76.655,76.725,76.655,76.715,542200000.0
2009-06-22 09:51:00,76.715,76.755,76.71,76.745,602199999.0
2009-06-22 09:52:00,76.745,76.745,76.69,76.7,346600000.0
2009-06-22 09:53:00,76.7,76.705,76.675,76.695,256200000.0
2009-06-22 09:54:00,76.695,76.74,76.67,76.73,150400000.0
2009-06-22 09:55:00,76.73,76.74,76.73,76.74,61800000.0
2009-06-22 09:56:00,76.735,76.79,76.72,76.76,279600000.0
2009-06-22 09:57:00,76.76,76.77,76.74,76.75,126400000.0
2009-06-22 09:58:00,76.755,76.77,76.745,76.75,259600001.0
2009-06-22 09:59:00,76.75,76.78,76.735,76.76,172400000.0
2009-06-22 10:00:00,76.77,76.795,76.615,76.66,403000000.0
2009-06-22 10:01:00,76.66,76.68,76.625,76.65,313800000.0
2009-06-22 10:02:00,76.65,76.665,76.54,76.55,429800000.0
2009-06-22 10:03:00,76.55,76.61,76.55,76.59,208600000.0
2009-06-22 10:04:00,76.59,76.59,76.535,76.535,196100000.0
2009-06-22 10:05:00,76.545,76.585,76.535,76.565,105200000.0
2009-06-22 10:06:00,76.57,76.685,76.57,76.63,298900001.0
2009-06-22 10:07:00,76.63,76.65,76.595,76.62,306300000.0
2009-06-22 10:08:00,76.62,76.63,76.585,76.63,178600000.0
2009-06-22 10:09:00,76.63,76.64,76.595,76.61,363600000.0
2009-06-22 10:10:00,76.61,76.67,76.6,76.655,429000001.0
2009-06-22 10:11:00,76.655,76.67,76.635,76.655,463200000.0
2009-06-22 10:12:00,76.655,76.69,76.65,76.675,386800001.0
2009-06-22 10:13:00,76.675,76.685,76.665,76.67,334200001.0
2009-06-22 10:14:00,76.67,76.67,76.645,76.665,458800005.0
2009-06-22 10:15:00,76.665,76.71,76.655,76.71,475800005.0
2009-06-22 10:16:00,76.715,76.725,76.675,76.685,435400002.0
2009-06-22 10:17:00,76.69,76.69,76.675,76.685,374600000.0
2009-06-22 10:18:00,76.69,76.69,76.655,76.67,421400000.0
2009-06-22 10:19:00,76.67,76.67,76.635,76.655,530799999.0
2009-06-22 10:20:00,76.66,76.7,76.66,76.68,315000000.0
2009-06-22 10:21:00,76.68,76.69,76.68,76.69,70200000.0
2009-06-22 10:22:00,76.69,76.69,76.605,76.61,312200000.0
2009-06-22 10:23:00,76.61,76.62,76.58,76.595,221000000.0
2009-06-22 10:24:00,76.59,76.61,76.58,76.59,563399997.0
2009-06-22 10:25:00,76.6,76.6,76.56,76.585,354799999.0
2009-06-22 10:26:00,76.585,76.625,76.575,76.625,360400001.0
2009-06-22 10:27:00,76.625,76.65,76.595,76.65,447600001.0
2009-06-22 10:28:00,76.65,76.68,76.645,76.665,500400000.0
2009-06-22 10:29:00,76.665,76.665,76.615,76.65,424000000.0
2009-06-22 10:30:00,76.65,76.65,76.605,76.61,469400000.0
2009-06-22 10:31:00,76.605,76.615,76.52,76.535,860200005.0
2009-06-22 10:32:00,76.54,76.575,76.525,76.555,721600002.0
2009-06-22 10:33:00,76.565,76.565,76.485,76.515,347100000.0
2009-06-22 10:34:00,76.515,76.55,76.475,76.525,402800002.0
2009-06-22 10:35:00,76.525,76.56,76.49,76.545,445600000.0
2009-06-22 10:36:00,76.555,76.555,76.54,76.555,300199999.0
2009-06-22 10:37:00,76.555,76.555,76.495,76.55,682400002.0
2009-06-22 10:38:00,76.545,76.55,76.5,76.51,519000000.0
2009-06-22 10:39:00,76.51,76.515,76.495,76.5,245200000.0
2009-06-22 10:40:00,76.51,76.55,76.5,76.55,252800000.0
2009-06-22 10:41:00,76.56,76.57,76.53,76.53,203200000.0
2009-06-22 10:42:00,76.53,76.53,76.51,76.52,196400000.0
2009-06-22 10:43:00,76.51,76.54,76.5,76.53,245399999.0
2009-06-22 10:44:00,76.54,76.56,76.495,76.495,317800000.0
2009-06-22 10:45:00,76.495,76.54,76.495,76.51,348999999.0
2009-06-22 10:46:00,76.5,76.52,76.475,76.475,411600000.0
2009-06-22 10:47:00,76.475,76.49,76.465,76.47,433799997.0
2009-06-22 10:48:00,76.47,76.49,76.465,76.47,437600000.0
2009-06-22 10:49:00,76.48,76.54,76.48,76.54,226400001.0
2009-06-22 10:50:00,76.54,76.54,76.475,76.48,153000000.0
2009-06-22 10:51:00,76.48,76.49,76.455,76.47,398399999.0
2009-06-22 10:52:00,76.47,76.51,76.47,76.495,75000000.0
2009-06-22 10:53:00,76.495,76.525,76.48,76.505,87800000.0
2009-06-22 10:54:00,76.5,76.51,76.48,76.48,80800000.0
2009-06-22 10:55:00,76.48,76.52,76.48,76.49,171799998.0
2009-06-22 10:56:00,76.49,76.54,76.49,76.54,167400000.0
2009-06-22 10:57:00,76.55,76.55,76.515,76.53,179600000.0
2009-06-22 10:58:00,76.53,76.56,76.525,76.54,271200000.0
2009-06-22 10:59:00,76.54,76.54,76.5,76.52,257799999.0
2009-06-22 11:00:00,76.52,76.55,76.485,76.49,281600000.0
2009-06-22 11:01:00,76.49,76.5,76.485,76.5,59000000.0
2009-06-22 11:02:00,76.5,76.52,76.48,76.52,136600000.0
2009-06-22 11:03:00,76.52,76.54,76.485,76.5,372800000.0
2009-06-22 11:04:00,76.495,76.5,76.485,76.5,264800005.0
2009-06-22 11:05:00,76.5,76.51,76.45,76.475,640700001.0
2009-06-22 11:06:00,76.465,76.475,76.455,76.46,390199996.0
2009-06-22 11:07:00,76.465,76.47,76.435,76.46,528200000.0
2009-06-22 11:08:00,76.46,76.48,76.44,76.46,325200000.0
2009-06-22 11:09:00,76.465,76.5,76.46,76.465,150800000.0
2009-06-22 11:10:00,76.465,76.48,76.42,76.44,448200001.0
2009-06-22 11:11:00,76.44,76.46,76.415,76.45,268400000.0
2009-06-22 11:12:00,76.45,76.475,76.445,76.47,210800000.0
2009-06-22 11:13:00,76.47,76.49,76.465,76.48,506199993.0
2009-06-22 11:14:00,76.475,76.48,76.455,76.455,600600000.0
2009-06-22 11:15:00,76.455,76.47,76.435,76.465,644200004.0
2009-06-22 11:16:00,76.465,76.51,76.45,76.505,579200003.0
2009-06-22 11:17:00,76.505,76.53,76.46,76.46,357199998.0
2009-06-22 11:18:00,76.46,76.48,76.455,76.46,316799999.0
2009-06-22 11:19:00,76.47,76.47,76.435,76.455,374999998.0
2009-06-22 11:20:00,76.455,76.47,76.455,76.46,260200000.0
2009-06-22 11:21:00,76.46,76.49,76.435,76.455,263600000.0
2009-06-22 11:22:00,76.455,76.52,76.445,76.485,540999999.0
2009-06-22 11:23:00,76.485,76.495,76.395,76.405,667600000.0
2009-06-22 11:24:00,76.405,76.425,76.385,76.415,614700000.0
2009-06-22 11:25:00,76.415,76.44,76.41,76.42,660000000.0
2009-06-22 11:26:00,76.415,76.49,76.41,76.48,436400000.0
2009-06-22 11:27:00,76.48,76.49,76.425,76.465,794200000.0
2009-06-22 11:28:00,76.465,76.51,76.445,76.485,852800004.0
2009-06-22 11:29:00,76.485,76.5,76.44,76.465,582800001.0
2009-06-22 11:30:00,76.47,76.495,76.435,76.46,336400003.0
2009-06-22 11:31:00,76.46,76.525,76.445,76.52,572800001.0
2009-06-22 11:32:00,76.515,76.52,76.455,76.46,408200000.0
2009-06-22 11:33:00,76.46,76.48,76.445,76.48,230400000.0
2009-06-22 11:34:00,76.48,76.5,76.455,76.49,364399999.0
2009-06-22 11:35:00,76.485,76.52,76.455,76.48,485600000.0
2009-06-22 11:36:00,76.475,76.485,76.445,76.445,511800001.0
2009-06-22 11:37:00,76.445,76.47,76.43,76.435,790400002.0
2009-06-22 11:38:00,76.435,76.45,76.405,76.42,580600002.0
2009-06-22 11:39:00,76.42,76.45,76.415,76.445,541400001.0
2009-06-22 11:40:00,76.445,76.49,76.445,76.455,636600007.0
2009-06-22 11:41:00,76.455,76.465,76.435,76.46,435000002.0
2009-06-22 11:42:00,76.46,76.49,76.445,76.47,529200000.0
2009-06-22 11:43:00,76.475,76.515,76.475,76.5,935000004.0
2009-06-22 11:44:00,76.505,76.505,76.47,76.475,648800003.0
2009-06-22 11:45:00,76.485,76.53,76.485,76.52,524200000.0
2009-06-22 11:46:00,76.515,76.54,76.485,76.535,940200001.0
2009-06-22 11:47:00,76.53,76.56,76.515,76.545,602399999.0
2009-06-22 11:48:00,76.545,76.555,76.52,76.555,328000000.0
2009-06-22 11:49:00,76.545,76.58,76.545,76.55,489599997.0
2009-06-22 11:50:00,76.55,76.565,76.525,76.53,394399998.0
2009-06-22 11:51:00,76.53,76.565,76.53,76.56,232800000.0
2009-06-22 11:52:00,76.56,76.57,76.535,76.54,270599999.0
2009-06-22 11:53:00,76.54,76.55,76.535,76.54,69400000.0
2009-06-22 11:54:00,76.54,76.54,76.515,76.54,108600000.0
2009-06-22 11:55:00,76.54,76.55,76.51,76.51,100600000.0
2009-06-22 11:56:00,76.51,76.53,76.505,76.51,106800000.0
2009-06-22 11:57:00,76.51,76.51,76.49,76.5,100200000.0
2009-06-22 11:58:00,76.5,76.52,76.495,76.52,75200000.0
2009-06-22 11:59:00,76.51,76.52,76.505,76.52,176800000.0
2009-06-22 12:00:00,76.52,76.53,76.51,76.51,87000000.0
2009-06-22 12:01:00,76.51,76.525,76.505,76.505,570800000.0
2009-06-22 12:02:00,76.51,76.53,76.505,76.53,387000000.0
2009-06-22 12:03:00,76.525,76.53,76.515,76.53,67400000.0
2009-06-22 12:04:00,76.52,76.55,76.515,76.515,125400001.0
2009-06-22 12:05:00,76.515,76.52,76.48,76.48,167199998.0
2009-06-22 12:06:00,76.49,76.49,76.465,76.47,66600000.0
2009-06-22 12:07:00,76.47,76.47,76.405,76.405,275000000.0
2009-06-22 12:08:00,76.405,76.42,76.36,76.37,360200001.0
2009-06-22 12:09:00,76.36,76.405,76.36,76.4,180600000.0
2009-06-22 12:10:00,76.4,76.435,76.4,76.41,227800000.0
2009-06-22 12:11:00,76.41,76.44,76.405,76.43,222800000.0
2009-06-22 12:12:00,76.44,76.46,76.435,76.46,32200000.0
2009-06-22 12:13:00,76.45,76.45,76.385,76.39,382000001.0
2009-06-22 12:14:00,76.39,76.425,76.39,76.42,319200000.0
2009-06-22 12:15:00,76.42,76.425,76.405,76.405,102400000.0
2009-06-22 12:16:00,76.4,76.4,76.385,76.395,499800000.0
2009-06-22 12:17:00,76.395,76.42,76.395,76.405,276400000.0
2009-06-22 12:18:00,76.41,76.41,76.395,76.405,159999998.0
2009-06-22 12:19:00,76.405,76.405,76.385,76.395,176200000.0
2009-06-22 12:20:00,76.4,76.425,76.385,76.395,253800000.0
2009-06-22 12:21:00,76.395,76.43,76.395,76.41,352800001.0
2009-06-22 12:22:00,76.395,76.455,76.385,76.455,400799999.0
2009-06-22 12:23:00,76.455,76.465,76.4,76.415,447800000.0
2009-06-22 12:24:00,76.415,76.43,76.405,76.415,287600001.0
2009-06-22 12:25:00,76.415,76.49,76.415,76.445,516600001.0
2009-06-22 12:26:00,76.445,76.445,76.405,76.415,187600000.0
2009-06-22 12:27:00,76.42,76.435,76.405,76.415,283599998.0
2009-06-22 12:28:00,76.415,76.42,76.395,76.405,638000002.0
2009-06-22 12:29:00,76.405,76.425,76.395,76.405,185800000.0
2009-06-22 12:30:00,76.41,76.425,76.4,76.4,414199999.0
2009-06-22 12:31:00,76.405,76.42,76.4,76.41,364000002.0
2009-06-22 12:32:00,76.415,76.46,76.41,76.45,563600001.0
2009-06-22 12:33:00,76.445,76.515,76.43,76.465,718000006.0
2009-06-22 12:34:00,76.465,76.47,76.44,76.465,242600001.0
2009-06-22 12:35:00,76.46,76.46,76.43,76.44,117200000.0
2009-06-22 12:36:00,76.45,76.46,76.435,76.44,310200000.0
2009-06-22 12:37:00,76.44,76.44,76.385,76.39,259800000.0
2009-06-22 12:38:00,76.39,76.425,76.39,76.405,314799998.0
2009-06-22 12:39:00,76.405,76.42,76.39,76.405,517399999.0
2009-06-22 12:40:00,76.4,76.44,76.395,76.395,536600001.0
2009-06-22 12:41:00,76.395,76.395,76.375,76.39,214599998.0
2009-06-22 12:42:00,76.385,76.435,76.385,76.435,99400000.0
2009-06-22 12:43:00,76.45,76.465,76.405,76.415,331000003.0
2009-06-22 12:44:00,76.415,76.435,76.405,76.435,349200004.0
2009-06-22 12:45:00,76.435,76.45,76.425,76.43,249400000.0
2009-06-22 12:46:00,76.435,76.445,76.43,76.43,208200000.0
2009-06-22 12:47:00,76.43,76.44,76.38,76.405,407799999.0
2009-06-22 12:48:00,76.41,76.415,76.385,76.39,388200000.0
2009-06-22 12:49:00,76.395,76.395,76.365,76.375,198799999.0
2009-06-22 12:50:00,76.375,76.395,76.375,76.375,230399999.0
2009-06-22 12:51:00,76.375,76.375,76.32,76.335,293600000.0
2009-06-22 12:52:00,76.33,76.35,76.32,76.35,386800003.0
2009-06-22 12:53:00,76.345,76.365,76.325,76.36,330000000.0
2009-06-22 12:54:00,76.36,76.36,76.325,76.35,537400001.0
2009-06-22 12:55:00,76.35,76.37,76.335,76.35,697800000.0
2009-06-22 12:56:00,76.35,76.36,76.345,76.345,224800001.0
2009-06-22 12:57:00,76.345,76.36,76.345,76.36,58800000.0
2009-06-22 12:58:00,76.36,76.37,76.355,76.365,106600000.0
2009-06-22 12:59:00,76.365,76.365,76.34,76.36,488600002.0
2009-06-22 13:00:00,76.36,76.38,76.335,76.355,459800000.0
2009-06-22 13:01:00,76.355,76.36,76.335,76.35,391600000.0
2009-06-22 13:02:00,76.355,76.36,76.345,76.355,230400000.0
2009-06-22 13:03:00,76.355,76.38,76.35,76.365,252000000.0
2009-06-22 13:04:00,76.37,76.41,76.365,76.395,375000001.0
2009-06-22 13:05:00,76.395,76.41,76.37,76.39,390000001.0
2009-06-22 13:06:00,76.39,76.405,76.365,76.365,411400001.0
2009-06-22 13:07:00,76.36,76.365,76.345,76.365,401200001.0
2009-06-22 13:08:00,76.365,76.365,76.325,76.34,384600001.0
2009-06-22 13:09:00,76.345,76.345,76.325,76.335,453999999.0
2009-06-22 13:10:00,76.335,76.385,76.33,76.375,330800002.0
2009-06-22 13:11:00,76.375,76.375,76.35,76.36,217799999.0
2009-06-22 13:12:00,76.36,76.36,76.305,76.32,527000001.0
2009-06-22 13:13:00,76.32,76.32,76.275,76.275,487000002.0
2009-06-22 13:14:00,76.275,76.29,76.235,76.245,426300001.0
2009-06-22 13:15:00,76.245,76.28,76.24,76.28,88600000.0
2009-06-22 13:16:00,76.275,76.29,76.25,76.26,343200001.0
2009-06-22 13:17:00,76.26,76.26,76.235,76.255,290800001.0
2009-06-22 13:18:00,76.26,76.295,76.235,76.28,458000001.0
2009-06-22 13:19:00,76.285,76.3,76.27,76.3,440599998.0
2009-06-22 13:20:00,76.295,76.32,76.285,76.3,613600001.0
2009-06-22 13:21:00,76.3,76.305,76.235,76.245,430200000.0
2009-06-22 13:22:00,76.25,76.3,76.25,76.29,554900001.0
2009-06-22 13:23:00,76.29,76.29,76.255,76.265,246600000.0
2009-06-22 13:24:00,76.255,76.28,76.24,76.265,585399999.0
2009-06-22 13:25:00,76.265,76.28,76.255,76.275,356200000.0
2009-06-22 13:26:00,76.27,76.29,76.265,76.285,236000000.0
2009-06-22 13:27:00,76.285,76.285,76.235,76.245,276200000.0
2009-06-22 13:28:00,76.235,76.26,76.225,76.23,323200000.0
2009-06-22 13:29:00,76.23,76.25,76.215,76.24,445599997.0
2009-06-22 13:30:00,76.235,76.26,76.23,76.25,237000000.0
2009-06-22 13:31:00,76.25,76.33,76.24,76.33,462600001.0
2009-06-22 13:32:00,76.325,76.325,76.285,76.295,306000000.0
2009-06-22 13:33:00,76.305,76.325,76.285,76.315,269400000.0
2009-06-22 13:34:00,76.32,76.385,76.32,76.375,307200000.0
2009-06-22 13:35:00,76.375,76.385,76.32,76.34,503200001.0
2009-06-22 13:36:00,76.335,76.36,76.28,76.35,334399999.0
2009-06-22 13:37:00,76.35,76.355,76.29,76.295,175200000.0
2009-06-22 13:38:00,76.29,76.305,76.285,76.305,205600000.0
2009-06-22 13:39:00,76.305,76.31,76.265,76.3,138200000.0
2009-06-22 13:40:00,76.3,76.36,76.3,76.35,194800002.0
2009-06-22 13:41:00,76.35,76.37,76.33,76.345,443199998.0
2009-06-22 13:42:00,76.345,76.355,76.34,76.345,197800004.0
2009-06-22 13:43:00,76.33,76.33,76.295,76.3,224600000.0
2009-06-22 13:44:00,76.3,76.335,76.295,76.33,266800001.0
2009-06-22 13:45:00,76.33,76.335,76.315,76.33,322600000.0
2009-06-22 13:46:00,76.33,76.335,76.315,76.33,229000000.0
2009-06-22 13:47:00,76.33,76.33,76.27,76.27,554600001.0
2009-06-22 13:48:00,76.27,76.32,76.26,76.315,360800000.0
2009-06-22 13:49:00,76.31,76.325,76.285,76.3,360600000.0
2009-06-22 13:50:00,76.3,76.335,76.295,76.31,233600000.0
2009-06-22 13:51:00,76.31,76.33,76.31,76.33,147400000.0
2009-06-22 13:52:00,76.33,76.355,76.32,76.335,476399999.0
2009-06-22 13:53:00,76.335,76.37,76.33,76.365,459800001.0
2009-06-22 13:54:00,76.355,76.37,76.34,76.36,252200000.0
2009-06-22 13:55:00,76.37,76.37,76.325,76.35,194800000.0
2009-06-22 13:56:00,76.35,76.37,76.35,76.37,81800000.0
2009-06-22 13:57:00,76.37,76.38,76.315,76.32,124800000.0
2009-06-22 13:58:00,76.32,76.33,76.32,76.32,17000000.0
2009-06-22 13:59:00,76.33,76.38,76.33,76.37,96100000.0
2009-06-22 14:00:00,76.37,76.37,76.34,76.355,113200000.0
2009-06-22 14:01:00,76.345,76.36,76.335,76.36,127000000.0
2009-06-22 14:02:00,76.365,76.4,76.365,76.37,280599999.0
2009-06-22 14:03:00,76.38,76.39,76.37,76.38,70600000.0
2009-06-22 14:04:00,76.38,76.39,76.38,76.39,27600000.0
2009-06-22 14:05:00,76.385,76.39,76.375,76.375,80600000.0
2009-06-22 14:06:00,76.38,76.39,76.37,76.39,198800000.0
2009-06-22 14:07:00,76.37,76.39,76.37,76.39,60000000.0
2009-06-22 14:08:00,76.39,76.41,76.385,76.4,162400000.0
2009-06-22 14:09:00,76.4,76.415,76.37,76.375,245500000.0
2009-06-22 14:10:00,76.365,76.385,76.355,76.38,598400000.0
2009-06-22 14:11:00,76.38,76.38,76.355,76.36,162400000.0
2009-06-22 14:12:00,76.36,76.36,76.32,76.34,225400000.0
2009-06-22 14:13:00,76.34,76.34,76.31,76.33,267000000.0
2009-06-22 14:14:00,76.33,76.345,76.33,76.34,194400000.0
2009-06-22 14:15:00,76.35,76.355,76.335,76.35,278200000.0
2009-06-22 14:16:00,76.35,76.37,76.315,76.315,364200001.0
2009-06-22 14:17:00,76.32,76.32,76.31,76.32,327000004.0
2009-06-22 14:18:00,76.32,76.33,76.315,76.32,136600000.0
2009-06-22 14:19:00,76.32,76.33,76.315,76.32,405600004.0
2009-06-22 14:20:00,76.32,76.32,76.29,76.305,273600000.0
2009-06-22 14:21:00,76.305,76.32,76.3,76.3,412600002.0
2009-06-22 14:22:00,76.3,76.31,76.275,76.305,112220000.0
2009-06-22 14:23:00,76.305,76.31,76.275,76.28,185400000.0
2009-06-22 14:24:00,76.28,76.295,76.24,76.25,276600000.0
2009-06-22 14:25:00,76.24,76.245,76.205,76.24,338400000.0
2009-06-22 14:26:00,76.24,76.24,76.21,76.21,103400000.0
2009-06-22 14:27:00,76.21,76.22,76.21,76.22,227800001.0
2009-06-22 14:28:00,76.22,76.24,76.21,76.22,353200001.0
2009-06-22 14:29:00,76.22,76.24,76.215,76.225,290800001.0
2009-06-22 14:30:00,76.23,76.235,76.215,76.22,259200001.0
2009-06-22 14:31:00,76.22,76.22,76.165,76.17,694999998.0
2009-06-22 14:32:00,76.17,76.185,76.125,76.15,623000000.0
2009-06-22 14:33:00,76.145,76.145,76.1,76.11,608000000.0
2009-06-22 14:34:00,76.1,76.1,76.06,76.07,810199999.0
2009-06-22 14:35:00,76.07,76.07,76.01,76.02,471600000.0
2009-06-22 14:36:00,76.03,76.05,76.02,76.035,383200000.0
2009-06-22 14:37:00,76.035,76.06,76.025,76.06,306800000.0
2009-06-22 14:38:00,76.065,76.07,76.06,76.07,340200002.0
2009-06-22 14:39:00,76.07,76.095,76.065,76.07,317800000.0
2009-06-22 14:40:00,76.07,76.085,76.065,76.08,212200000.0
2009-06-22 14:41:00,76.085,76.085,76.03,76.035,336600000.0
2009-06-22 14:42:00,76.035,76.06,76.035,76.055,153400000.0
2009-06-22 14:43:00,76.05,76.055,76.04,76.05,388800000.0
2009-06-22 14:44:00,76.05,76.065,76.02,76.035,378800000.0
2009-06-22 14:45:00,76.035,76.035,75.995,76.01,599599999.0
2009-06-22 14:46:00,76.01,76.015,75.98,75.985,631000000.0
2009-06-22 14:47:00,75.985,76.005,75.98,75.985,92600000.0
2009-06-22 14:48:00,75.985,76.015,75.985,76.01,187600000.0
2009-06-22 14:49:00,76.005,76.015,75.975,75.985,402800000.0
2009-06-22 14:50:00,75.985,76.0,75.96,75.995,519000000.0
2009-06-22 14:51:00,75.985,76.04,75.98,76.035,726800001.0
2009-06-22 14:52:00,76.03,76.04,75.995,76.04,678800001.0
2009-06-22 14:53:00,76.035,76.075,76.035,76.065,771400000.0
2009-06-22 14:54:00,76.065,76.085,76.04,76.045,725000000.0
2009-06-22 14:55:00,76.04,76.055,76.035,76.045,569400000.0
2009-06-22 14:56:00,76.055,76.075,76.025,76.03,763000000.0
2009-06-22 14:57:00,76.035,76.075,76.035,76.055,670400000.0
2009-06-22 14:58:00,76.055,76.055,76.025,76.05,593200000.0
2009-06-22 14:59:00,76.05,76.05,76.015,76.015,512600001.0
2009-06-22 15:00:00,76.015,76.02,75.965,75.985,796600003.0
2009-06-22 15:01:00,75.995,75.995,75.965,75.97,840400002.0
2009-06-22 15:02:00,75.975,76.005,75.97,76.005,533200000.0
2009-06-22 15:03:00,76.005,76.05,75.995,76.03,601800000.0
2009-06-22 15:04:00,76.03,76.03,76.0,76.03,707800000.0
2009-06-22 15:05:00,76.03,76.03,76.005,76.005,269000000.0
2009-06-22 15:06:00,76.01,76.025,76.005,76.025,341000000.0
2009-06-22 15:07:00,76.025,76.055,76.015,76.02,546400000.0
2009-06-22 15:08:00,76.025,76.03,75.99,76.01,421200000.0
2009-06-22 15:09:00,76.01,76.02,75.98,75.99,609199999.0
2009-06-22 15:10:00,75.99,76.005,75.97,75.985,684400000.0
2009-06-22 15:11:00,75.99,76.0,75.955,75.975,613400000.0
2009-06-22 15:12:00,75.97,76.025,75.97,76.0,240200000.0
2009-06-22 15:13:00,76.0,76.005,75.97,75.975,184400000.0
2009-06-22 15:14:00,75.975,76.035,75.975,76.035,281800000.0
2009-06-22 15:15:00,76.025,76.025,75.995,75.995,307200000.0
2009-06-22 15:16:00,75.995,76.05,75.995,76.025,555200001.0
2009-06-22 15:17:00,76.025,76.025,75.975,76.0,545400001.0
2009-06-22 15:18:00,76.0,76.005,75.975,75.99,272999999.0
2009-06-22 15:19:00,75.99,76.015,75.98,76.01,89000000.0
2009-06-22 15:20:00,76.005,76.005,75.96,75.96,350199999.0
2009-06-22 15:21:00,75.96,75.99,75.955,75.97,493600000.0
2009-06-22 15:22:00,75.965,76.0,75.965,75.99,224600002.0
2009-06-22 15:23:00,75.99,75.995,75.975,75.975,252400000.0
2009-06-22 15:24:00,75.97,75.975,75.96,75.97,244000000.0
2009-06-22 15:25:00,75.95,75.97,75.925,75.96,354600000.0
2009-06-22 15:26:00,75.96,75.985,75.95,75.975,214200000.0
2009-06-22 15:27:00,75.97,75.975,75.95,75.96,249000000.0
2009-06-22 15:28:00,75.955,76.0,75.95,75.985,169400000.0
2009-06-22 15:29:00,75.995,76.01,75.985,76.01,117600000.0
2009-06-22 15:30:00,76.01,76.02,75.975,76.01,495800000.0
2009-06-22 15:31:00,76.005,76.01,75.955,76.005,518800000.0
2009-06-22 15:32:00,76.0,76.005,75.945,75.965,642800000.0
2009-06-22 15:33:00,75.965,75.975,75.91,75.92,653400000.0
2009-06-22 15:34:00,75.92,75.93,75.885,75.915,484800001.0
2009-06-22 15:35:00,75.915,75.93,75.865,75.88,448599999.0
2009-06-22 15:36:00,75.885,75.925,75.84,75.86,650100000.0
2009-06-22 15:37:00,75.86,75.865,75.79,75.82,602000000.0
2009-06-22 15:38:00,75.825,75.88,75.825,75.86,530200000.0
2009-06-22 15:39:00,75.87,75.89,75.815,75.875,388000000.0
2009-06-22 15:40:00,75.875,75.885,75.805,75.805,388600001.0
2009-06-22 15:41:00,75.805,75.81,75.76,75.78,253200000.0
2009-06-22 15:42:00,75.785,75.795,75.75,75.775,444800003.0
2009-06-22 15:43:00,75.77,75.8,75.75,75.765,345800000.0
2009-06-22 15:44:00,75.76,75.76,75.73,75.73,221200000.0
2009-06-22 15:45:00,75.735,75.75,75.7,75.7,255600000.0
2009-06-22 15:46:00,75.7,75.795,75.7,75.765,285600000.0
2009-06-22 15:47:00,75.77,75.825,75.77,75.805,644400000.0
2009-06-22 15:48:00,75.8,75.855,75.795,75.845,546600000.0
2009-06-22 15:49:00,75.84,75.855,75.815,75.845,430200002.0
2009-06-22 15:50:00,75.845,75.915,75.84,75.915,277200000.0
2009-06-22 15:51:00,75.915,75.93,75.89,75.915,198800000.0
2009-06-22 15:52:00,75.91,75.945,75.88,75.935,292400002.0
2009-06-22 15:53:00,75.935,76.005,75.935,75.995,384800001.0
2009-06-22 15:54:00,75.985,76.0,75.965,75.97,190000000.0
2009-06-22 15:55:00,75.975,75.975,75.865,75.88,339000000.0
2009-06-22 15:56:00,75.875,75.895,75.85,75.87,328600000.0
2009-06-22 15:57:00,75.87,75.9,75.86,75.88,324800001.0
2009-06-22 15:58:00,75.88,75.885,75.825,75.825,329800000.0
2009-06-22 15:59:00,75.82,75.82,75.765,75.795,214600000.0
2009-06-22 16:00:00,75.795,75.81,75.725,75.805,390000000.0
2009-06-22 16:01:00,75.805,75.82,75.795,75.805,210800000.0
2009-06-22 16:02:00,75.805,75.81,75.755,75.81,435600001.0
2009-06-22 16:03:00,75.8,75.82,75.76,75.8,262000000.0
2009-06-22 16:04:00,75.8,75.84,75.785,75.81,478799999.0
2009-06-22 16:05:00,75.81,75.84,75.785,75.82,483800000.0
2009-06-22 16:06:00,75.82,75.865,75.8,75.85,630800000.0
2009-06-22 16:07:00,75.85,75.89,75.835,75.88,538400002.0
2009-06-22 16:08:00,75.885,75.91,75.875,75.905,546400004.0
2009-06-22 16:09:00,75.905,75.99,75.88,75.99,386000000.0
2009-06-22 16:10:00,75.99,76.04,75.945,75.945,498399999.0
2009-06-22 16:11:00,75.945,75.985,75.945,75.965,392300000.0
2009-06-22 16:12:00,75.97,76.05,75.97,76.045,475400000.0
2009-06-22 16:13:00,76.045,76.13,76.045,76.115,457800000.0
2009-06-22 16:14:00,76.11,76.11,76.04,76.05,343000001.0
2009-06-22 16:15:00,76.05,76.1,76.035,76.065,334400001.0
2009-06-22 16:16:00,76.055,76.055,75.97,75.98,288400001.0
2009-06-22 16:17:00,75.98,75.99,75.93,75.94,344200000.0
2009-06-22 16:18:00,75.93,75.99,75.925,75.98,333200000.0
2009-06-22 16:19:00,75.975,75.99,75.945,75.945,358600000.0
2009-06-22 16:20:00,75.945,75.97,75.92,75.95,343400000.0
2009-06-22 16:21:00,75.95,76.01,75.945,76.0,321400000.0
2009-06-22 16:22:00,76.0,76.02,75.99,76.01,291600000.0
2009-06-22 16:23:00,76.01,76.1,76.005,76.08,269600000.0
2009-06-22 16:24:00,76.075,76.16,76.05,76.145,322300000.0
2009-06-22 16:25:00,76.15,76.17,76.125,76.125,489800000.0
2009-06-22 16:26:00,76.125,76.195,76.115,76.185,242599999.0
2009-06-22 16:27:00,76.19,76.195,76.145,76.175,333000001.0
2009-06-22 16:28:00,76.17,76.185,76.145,76.145,454500000.0
2009-06-22 16:29:00,76.145,76.17,76.135,76.17,248200000.0
2009-06-22 16:30:00,76.18,76.18,76.115,76.135,292000001.0
2009-06-22 16:31:00,76.135,76.14,76.065,76.065,364800002.0
2009-06-22 16:32:00,76.06,76.065,76.025,76.025,392600003.0
2009-06-22 16:33:00,76.025,76.025,75.93,75.965,457200001.0
2009-06-22 16:34:00,75.955,75.995,75.955,75.96,300400000.0
2009-06-22 16:35:00,75.965,75.97,75.92,75.93,417600000.0
2009-06-22 16:36:00,75.93,75.945,75.93,75.935,231800000.0
2009-06-22 16:37:00,75.93,75.95,75.925,75.945,221600000.0
2009-06-22 16:38:00,75.945,75.97,75.92,75.945,378000000.0
2009-06-22 16:39:00,75.945,75.98,75.945,75.97,340000001.0
2009-06-22 16:40:00,75.975,75.98,75.96,75.965,115000000.0
2009-06-22 16:41:00,75.965,75.98,75.91,75.94,368400002.0
2009-06-22 16:42:00,75.94,75.955,75.925,75.935,102000000.0
2009-06-22 16:43:00,75.94,75.94,75.875,75.885,237600000.0
2009-06-22 16:44:00,75.885,75.92,75.88,75.9,227800000.0
2009-06-22 16:45:00,75.905,75.93,75.88,75.91,259399999.0
2009-06-22 16:46:00,75.905,75.94,75.89,75.92,518799998.0
2009-06-22 16:47:00,75.925,75.975,75.92,75.95,426800000.0
2009-06-22 16:48:00,75.955,76.01,75.955,76.005,466200000.0
2009-06-22 16:49:00,75.995,76.035,75.99,76.035,403799999.0
2009-06-22 16:50:00,76.035,76.045,76.015,76.04,273600000.0
2009-06-22 16:51:00,76.03,76.04,76.01,76.03,298400001.0
2009-06-22 16:52:00,76.03,76.07,76.025,76.04,399400000.0
2009-06-22 16:53:00,76.04,76.05,75.98,75.98,418200001.0
2009-06-22 16:54:00,75.98,76.015,75.97,76.005,135200000.0
2009-06-22 16:55:00,76.005,76.035,75.99,76.035,78400000.0
2009-06-22 16:56:00,76.03,76.055,76.02,76.03,143800000.0
2009-06-22 16:57:00,76.04,76.04,75.975,75.99,272800000.0
2009-06-22 16:58:00,75.985,76.01,75.97,76.0,220200000.0
2009-06-22 16:59:00,75.99,76.055,75.99,76.025,368800000.0
2009-06-22 17:00:00,76.025,76.025,75.99,76.01,374600000.0
2009-06-22 17:01:00,76.015,76.015,75.955,75.975,250400000.0
2009-06-22 17:02:00,75.98,75.995,75.965,75.99,167200000.0
2009-06-22 17:03:00,75.975,76.005,75.955,75.955,335000001.0
2009-06-22 17:04:00,75.955,75.965,75.94,75.95,215400000.0
2009-06-22 17:05:00,75.95,75.985,75.95,75.975,148000000.0
2009-06-22 17:06:00,75.975,76.035,75.975,76.02,365200000.0
2009-06-22 17:07:00,76.02,76.02,75.97,76.015,217000000.0
2009-06-22 17:08:00,76.015,76.015,75.98,75.98,432800000.0
2009-06-22 17:09:00,75.98,75.985,75.94,75.955,267600000.0
2009-06-22 17:10:00,75.955,75.975,75.935,75.97,157900000.0
2009-06-22 17:11:00,75.97,75.98,75.955,75.96,270000001.0
2009-06-22 17:12:00,75.965,75.965,75.93,75.93,191000000.0
2009-06-22 17:13:00,75.93,75.93,75.88,75.89,263800000.0
2009-06-22 17:14:00,75.89,75.905,75.875,75.88,277200000.0
2009-06-22 17:15:00,75.88,75.88,75.855,75.86,192700000.0
2009-06-22 17:16:00,75.86,75.89,75.855,75.88,121400000.0
2009-06-22 17:17:00,75.88,75.895,75.86,75.87,169600000.0
2009-06-22 17:18:00,75.87,75.905,75.87,75.9,141600001.0
2009-06-22 17:19:00,75.905,75.93,75.89,75.915,261000001.0
2009-06-22 17:20:00,75.92,75.96,75.915,75.95,167500000.0
2009-06-22 17:21:00,75.95,75.985,75.935,75.945,186200000.0
2009-06-22 17:22:00,75.95,75.995,75.945,75.965,232399999.0
2009-06-22 17:23:00,75.965,75.965,75.91,75.91,161000000.0
2009-06-22 17:24:00,75.91,75.93,75.91,75.92,165600000.0
2009-06-22 17:25:00,75.92,75.93,75.885,75.92,242000000.0
2009-06-22 17:26:00,75.915,75.96,75.91,75.96,133400000.0
2009-06-22 17:27:00,75.96,75.98,75.925,75.93,265200000.0
2009-06-22 17:28:00,75.93,75.93,75.865,75.87,209200000.0
2009-06-22 17:29:00,75.875,75.875,75.8,75.8,239200000.0
2009-06-22 17:30:00,75.79,75.825,75.765,75.78,271600000.0
2009-06-22 17:31:00,75.78,75.85,75.78,75.85,198400000.0
2009-06-22 17:32:00,75.84,75.845,75.79,75.8,196000000.0
2009-06-22 17:33:00,75.81,75.815,75.78,75.78,252000000.0
2009-06-22 17:34:00,75.785,75.81,75.77,75.78,205800000.0
2009-06-22 17:35:00,75.785,75.8,75.755,75.79,250000000.0
2009-06-22 17:36:00,75.775,75.825,75.765,75.765,346400000.0
2009-06-22 17:37:00,75.755,75.78,75.755,75.76,272000001.0
2009-06-22 17:38:00,75.76,75.77,75.66,75.66,314800000.0
2009-06-22 17:39:00,75.66,75.695,75.655,75.675,212800000.0
2009-06-22 17:40:00,75.675,75.735,75.675,75.68,189600000.0
2009-06-22 17:41:00,75.68,75.695,75.68,75.68,175400000.0
2009-06-22 17:42:00,75.68,75.715,75.68,75.7,304000000.0
2009-06-22 17:43:00,75.7,75.72,75.675,75.675,360900000.0
2009-06-22 17:44:00,75.675,75.715,75.67,75.695,464799999.0
2009-06-22 17:45:00,75.705,75.735,75.695,75.735,300800000.0
2009-06-22 17:46:00,75.735,75.755,75.71,75.735,344400000.0
2009-06-22 17:47:00,75.74,75.77,75.725,75.77,175000000.0
2009-06-22 17:48:00,75.775,75.785,75.715,75.715,245400000.0
2009-06-22 17:49:00,75.72,75.72,75.665,75.685,254200000.0
2009-06-22 17:50:00,75.67,75.675,75.645,75.65,265100000.0
2009-06-22 17:51:00,75.655,75.67,75.645,75.665,195799999.0
2009-06-22 17:52:00,75.665,75.675,75.655,75.665,185400000.0
2009-06-22 17:53:00,75.665,75.685,75.65,75.685,154400000.0
2009-06-22 17:54:00,75.685,75.74,75.685,75.73,230400000.0
2009-06-22 17:55:00,75.73,75.76,75.725,75.75,201600002.0
2009-06-22 17:56:00,75.755,75.785,75.755,75.77,289400000.0
2009-06-22 17:57:00,75.77,75.775,75.72,75.72,187600000.0
2009-06-22 17:58:00,75.72,75.725,75.665,75.665,233600001.0
2009-06-22 17:59:00,75.665,75.715,75.66,75.71,311000000.0
2009-06-22 18:00:00,75.705,75.755,75.705,75.725,181599998.0
2009-06-22 18:01:00,75.735,75.77,75.73,75.76,193800000.0
2009-06-22 18:02:00,75.76,75.775,75.735,75.765,252800000.0
2009-06-22 18:03:00,75.76,75.765,75.735,75.75,434400000.0
2009-06-22 18:04:00,75.745,75.75,75.685,75.705,262800000.0
2009-06-22 18:05:00,75.705,75.715,75.69,75.7,311400000.0
2009-06-22 18:06:00,75.7,75.735,75.67,75.68,265200000.0
2009-06-22 18:07:00,75.68,75.715,75.68,75.715,72200000.0
2009-06-22 18:08:00,75.71,75.715,75.675,75.695,238199999.0
2009-06-22 18:09:00,75.69,75.695,75.65,75.655,160600001.0
2009-06-22 18:10:00,75.655,75.685,75.655,75.685,311600001.0
2009-06-22 18:11:00,75.68,75.69,75.675,75.69,139600000.0
2009-06-22 18:12:00,75.695,75.71,75.68,75.71,201200001.0
2009-06-22 18:13:00,75.71,75.715,75.705,75.71,50200000.0
2009-06-22 18:14:00,75.71,75.725,75.7,75.7,249800000.0
2009-06-22 18:15:00,75.7,75.71,75.675,75.7,225999999.0
2009-06-22 18:16:00,75.7,75.71,75.695,75.705,32200000.0
2009-06-22 18:17:00,75.705,75.745,75.695,75.735,486999996.0
2009-06-22 18:18:00,75.73,75.76,75.725,75.76,221400000.0
2009-06-22 18:19:00,75.76,75.765,75.72,75.74,183399999.0
2009-06-22 18:20:00,75.745,75.76,75.745,75.75,85000000.0
2009-06-22 18:21:00,75.75,75.75,75.705,75.715,91000000.0
2009-06-22 18:22:00,75.715,75.725,75.69,75.695,210799997.0
2009-06-22 18:23:00,75.7,75.7,75.675,75.695,81400000.0
2009-06-22 18:24:00,75.695,75.785,75.695,75.785,103200000.0
2009-06-22 18:25:00,75.785,75.79,75.75,75.79,210200000.0
2009-06-22 18:26:00,75.775,75.795,75.76,75.795,117000000.0
2009-06-22 18:27:00,75.795,75.795,75.79,75.795,108200000.0
2009-06-22 18:28:00,75.795,75.82,75.79,75.81,205399999.0
2009-06-22 18:29:00,75.81,75.81,75.785,75.805,121600000.0
2009-06-22 18:30:00,75.815,75.835,75.815,75.825,315000001.0
2009-06-22 18:31:00,75.825,75.865,75.825,75.845,273999999.0
2009-06-22 18:32:00,75.855,75.88,75.845,75.85,173200001.0
2009-06-22 18:33:00,75.85,75.905,75.845,75.9,183200000.0
2009-06-22 18:34:00,75.895,75.92,75.895,75.895,169000000.0
2009-06-22 18:35:00,75.9,75.905,75.88,75.89,145200000.0
2009-06-22 18:36:00,75.89,75.89,75.87,75.875,172600000.0
2009-06-22 18:37:00,75.875,75.875,75.79,75.795,116200000.0
2009-06-22 18:38:00,75.8,75.845,75.795,75.835,303600000.0
2009-06-22 18:39:00,75.83,75.83,75.815,75.825,139800000.0
2009-06-22 18:40:00,75.825,75.825,75.795,75.81,226999999.0
2009-06-22 18:41:00,75.815,75.825,75.81,75.82,292400000.0
2009-06-22 18:42:00,75.815,75.83,75.815,75.825,261000000.0
2009-06-22 18:43:00,75.825,75.865,75.815,75.835,304800001.0
2009-06-22 18:44:00,75.835,75.85,75.815,75.835,277800000.0
2009-06-22 18:45:00,75.825,75.85,75.805,75.805,107000000.0
2009-06-22 18:46:00,75.805,75.835,75.795,75.8,133200000.0
2009-06-22 18:47:00,75.795,75.795,75.755,75.76,175000000.0
2009-06-22 18:48:00,75.76,75.77,75.735,75.735,105400000.0
2009-06-22 18:49:00,75.73,75.76,75.705,75.735,185800000.0
2009-06-22 18:50:00,75.74,75.755,75.725,75.725,35000000.0
2009-06-22 18:51:00,75.725,75.755,75.705,75.72,168200000.0
2009-06-22 18:52:00,75.72,75.725,75.72,75.72,106000000.0
2009-06-22 18:53:00,75.72,75.72,75.705,75.715,173200000.0
2009-06-22 18:54:00,75.715,75.765,75.715,75.755,272800000.0
2009-06-22 18:55:00,75.75,75.75,75.72,75.735,391400000.0
2009-06-22 18:56:00,75.735,75.765,75.725,75.76,171600000.0
2009-06-22 18:57:00,75.76,75.765,75.745,75.76,210000000.0
2009-06-22 18:58:00,75.76,75.79,75.745,75.78,223800000.0
2009-06-22 18:59:00,75.78,75.8,75.745,75.775,151400000.0
2009-06-22 19:00:00,75.775,75.79,75.76,75.765,208200000.0
2009-06-22 19:01:00,75.765,75.8,75.765,75.765,278200000.0
2009-06-22 19:02:00,75.77,75.775,75.745,75.75,236200000.0
2009-06-22 19:03:00,75.75,75.75,75.715,75.74,81800000.0
2009-06-22 19:04:00,75.735,75.75,75.695,75.715,38400000.0
2009-06-22 19:05:00,75.715,75.73,75.705,75.715,66800000.0
2009-06-22 19:06:00,75.715,75.775,75.715,75.715,188600000.0
2009-06-22 19:07:00,75.725,75.735,75.695,75.7,120200000.0
2009-06-22 19:08:00,75.705,75.705,75.69,75.7,50400000.0
2009-06-22 19:09:00,75.73,75.73,75.725,75.73,46200000.0
2009-06-22 19:10:00,75.725,75.725,75.715,75.72,65200000.0
2009-06-22 19:11:00,75.705,75.73,75.705,75.72,57400000.0
2009-06-22 19:12:00,75.72,75.725,75.69,75.705,88000000.0
2009-06-22 19:13:00,75.72,75.725,75.705,75.715,67600000.0
2009-06-22 19:14:00,75.715,75.73,75.69,75.695,100000000.0
2009-06-22 19:15:00,75.695,75.695,75.68,75.695,160400000.0
2009-06-22 19:16:00,75.695,75.7,75.685,75.69,56200000.0
2009-06-22 19:17:00,75.685,75.685,75.625,75.64,132100000.0
2009-06-22 19:18:00,75.64,75.655,75.615,75.625,263799999.0
2009-06-22 19:19:00,75.63,75.635,75.625,75.625,100400000.0
2009-06-22 19:20:00,75.625,75.635,75.62,75.635,144400000.0
2009-06-22 19:21:00,75.64,75.64,75.625,75.635,117600000.0
2009-06-22 19:22:00,75.64,75.65,75.605,75.605,77000000.0
2009-06-22 19:23:00,75.605,75.615,75.605,75.605,97200000.0
2009-06-22 19:24:00,75.61,75.625,75.595,75.615,125200000.0
2009-06-22 19:25:00,75.615,75.615,75.595,75.595,93000000.0
2009-06-22 19:26:00,75.59,75.625,75.58,75.585,270400000.0
2009-06-22 19:27:00,75.57,75.585,75.55,75.565,232400000.0
2009-06-22 19:28:00,75.56,75.605,75.55,75.575,249800000.0
2009-06-22 19:29:00,75.575,75.635,75.575,75.62,310000000.0
2009-06-22 19:30:00,75.62,75.625,75.615,75.62,188000000.0
2009-06-22 19:31:00,75.615,75.645,75.615,75.64,146200000.0
2009-06-22 19:32:00,75.645,75.68,75.64,75.68,180600000.0
2009-06-22 19:33:00,75.68,75.71,75.68,75.705,36400000.0
2009-06-22 19:34:00,75.7,75.705,75.675,75.695,193200000.0
2009-06-22 19:35:00,75.69,75.705,75.69,75.69,128200000.0
2009-06-22 19:36:00,75.69,75.71,75.68,75.68,166600000.0
2009-06-22 19:37:00,75.68,75.73,75.68,75.725,238600000.0
2009-06-22 19:38:00,75.73,75.745,75.7,75.7,196300000.0
2009-06-22 19:39:00,75.7,75.73,75.695,75.7,81900000.0
2009-06-22 19:40:00,75.695,75.73,75.68,75.725,217000000.0
2009-06-22 19:41:00,75.725,75.725,75.68,75.69,210400000.0
2009-06-22 19:42:00,75.695,75.7,75.68,75.7,58200000.0
2009-06-22 19:43:00,75.695,75.7,75.68,75.7,146800000.0
2009-06-22 19:44:00,75.7,75.71,75.67,75.685,181000000.0
2009-06-22 19:45:00,75.685,75.73,75.685,75.705,356800000.0
2009-06-22 19:46:00,75.705,75.73,75.695,75.715,205799998.0
2009-06-22 19:47:00,75.715,75.73,75.705,75.715,63800000.0
2009-06-22 19:48:00,75.715,75.755,75.7,75.725,140200000.0
2009-06-22 19:49:00,75.725,75.765,75.725,75.755,191800000.0
2009-06-22 19:50:00,75.755,75.77,75.735,75.735,410000000.0
2009-06-22 19:51:00,75.735,75.75,75.715,75.735,142600000.0
2009-06-22 19:52:00,75.735,75.785,75.725,75.77,223800000.0
2009-06-22 19:53:00,75.77,75.785,75.76,75.765,210000000.0
2009-06-22 19:54:00,75.765,75.785,75.75,75.78,228200000.0
2009-06-22 19:55:00,75.785,75.795,75.765,75.765,268399999.0
2009-06-22 19:56:00,75.775,75.775,75.74,75.75,95200000.0
2009-06-22 19:57:00,75.75,75.75,75.715,75.72,111600000.0
2009-06-22 19:58:00,75.715,75.715,75.695,75.7,61600000.0
2009-06-22 19:59:00,75.7,75.745,75.69,75.745,149200000.0
2009-06-22 20:00:00,75.74,75.755,75.735,75.75,83800000.0
2009-06-22 20:01:00,75.755,75.8,75.74,75.795,138200000.0
2009-06-22 20:02:00,75.78,75.79,75.755,75.79,71600000.0
2009-06-22 20:03:00,75.775,75.79,75.76,75.765,72000000.0
2009-06-22 20:04:00,75.765,75.78,75.74,75.745,275800000.0
2009-06-22 20:05:00,75.74,75.755,75.715,75.735,166200000.0
2009-06-22 20:06:00,75.735,75.74,75.725,75.735,75400000.0
2009-06-22 20:07:00,75.735,75.775,75.705,75.775,161600000.0
2009-06-22 20:08:00,75.795,75.815,75.77,75.815,109000000.0
2009-06-22 20:09:00,75.805,75.815,75.76,75.78,329400000.0
2009-06-22 20:10:00,75.78,75.785,75.755,75.78,63400000.0
2009-06-22 20:11:00,75.78,75.785,75.75,75.78,210000000.0
2009-06-22 20:12:00,75.775,75.785,75.73,75.735,235800000.0
2009-06-22 20:13:00,75.735,75.77,75.725,75.77,239399999.0
2009-06-22 20:14:00,75.775,75.81,75.775,75.795,196800000.0
2009-06-22 20:15:00,75.805,75.81,75.795,75.795,71400000.0
2009-06-22 20:16:00,75.795,75.815,75.795,75.815,118000000.0
2009-06-22 20:17:00,75.815,75.825,75.805,75.81,122800000.0
2009-06-22 20:18:00,75.815,75.825,75.8,75.81,141000000.0
2009-06-22 20:19:00,75.815,75.88,75.81,75.865,122800000.0
2009-06-22 20:20:00,75.865,75.895,75.865,75.895,66600000.0
2009-06-22 20:21:00,75.89,75.895,75.875,75.89,108000000.0
2009-06-22 20:22:00,75.89,75.895,75.875,75.895,45400001.0
2009-06-22 20:23:00,75.89,75.89,75.88,75.88,21000000.0
2009-06-22 20:24:00,75.875,75.885,75.875,75.875,33600000.0
2009-06-22 20:25:00,75.88,75.895,75.875,75.89,35800000.0
2009-06-22 20:26:00,75.895,75.895,75.87,75.87,68600000.0
2009-06-22 20:27:00,75.875,75.875,75.855,75.855,25200000.0
2009-06-22 20:28:00,75.86,75.86,75.835,75.84,86600000.0
2009-06-22 20:29:00,75.845,75.86,75.825,75.835,125000000.0
2009-06-22 20:30:00,75.83,75.835,75.8,75.815,161600000.0
2009-06-22 20:31:00,75.81,75.83,75.78,75.795,329200001.0
2009-06-22 20:32:00,75.795,75.795,75.74,75.76,96400000.0
2009-06-22 20:33:00,75.76,75.76,75.725,75.725,71200000.0
2009-06-22 20:34:00,75.72,75.74,75.715,75.72,87600000.0
2009-06-22 20:35:00,75.72,75.735,75.69,75.69,153000000.0
2009-06-22 20:36:00,75.695,75.7,75.655,75.665,253600001.0
2009-06-22 20:37:00,75.665,75.69,75.665,75.69,79600000.0
2009-06-22 20:38:00,75.69,75.7,75.665,75.695,39400000.0
2009-06-22 20:39:00,75.695,75.715,75.695,75.705,66200000.0
2009-06-22 20:40:00,75.71,75.72,75.67,75.695,109300000.0
2009-06-22 20:41:00,75.7,75.71,75.695,75.7,31000000.0
2009-06-22 20:42:00,75.7,75.7,75.655,75.665,92199999.0
2009-06-22 20:43:00,75.675,75.675,75.655,75.675,103199999.0
2009-06-22 20:44:00,75.675,75.68,75.67,75.67,88399999.0
2009-06-22 20:45:00,75.675,75.675,75.64,75.65,134799999.0
2009-06-22 20:46:00,75.65,75.65,75.595,75.615,300399999.0
2009-06-22 20:47:00,75.615,75.63,75.605,75.61,146800000.0
2009-06-22 20:48:00,75.61,75.625,75.605,75.62,156999999.0
2009-06-22 20:49:00,75.62,75.625,75.6,75.6,58600000.0
2009-06-22 20:50:00,75.6,75.605,75.6,75.605,24000000.0
2009-06-22 20:51:00,75.605,75.65,75.605,75.65,75600000.0
2009-06-22 20:52:00,75.65,75.675,75.645,75.655,146000000.0
2009-06-22 20:53:00,75.655,75.675,75.64,75.66,113000000.0
2009-06-22 20:54:00,75.665,75.675,75.65,75.665,129600000.0
2009-06-22 20:55:00,75.675,75.675,75.65,75.65,49000000.0
2009-06-22 20:56:00,75.655,75.665,75.64,75.66,112199999.0
2009-06-22 20:57:00,75.64,75.66,75.64,75.65,52200000.0
2009-06-22 20:58:00,75.655,75.655,75.63,75.63,42600000.0
2009-06-22 20:59:00,75.635,75.65,75.625,75.625,156000001.0
2009-06-22 21:00:00,75.63,75.665,75.625,75.655,387800002.0
2009-06-22 21:01:00,75.655,75.69,75.65,75.675,212000000.0
2009-06-22 21:02:00,75.675,75.765,75.675,75.765,218600000.0
2009-06-22 21:03:00,75.77,75.79,75.765,75.785,195000000.0
2009-06-22 21:04:00,75.78,75.82,75.775,75.8,219200000.0
2009-06-22 21:05:00,75.805,75.805,75.765,75.77,91200000.0
2009-06-22 21:06:00,75.77,75.805,75.755,75.8,175600000.0
2009-06-22 21:07:00,75.795,75.805,75.775,75.78,145200000.0
2009-06-22 21:08:00,75.78,75.785,75.775,75.78,44600000.0
2009-06-22 21:09:00,75.785,75.785,75.785,75.785,2000000.0
2009-06-22 21:10:00,75.785,75.8,75.785,75.785,12000000.0
2009-06-22 21:11:00,75.785,75.795,75.765,75.77,83600000.0
2009-06-22 21:12:00,75.775,75.775,75.745,75.75,156600000.0
2009-06-22 21:13:00,75.74,75.775,75.735,75.765,159800000.0
2009-06-22 21:14:00,75.77,75.77,75.745,75.75,193400000.0
2009-06-22 21:15:00,75.755,75.76,75.73,75.74,87400000.0
2009-06-22 21:16:00,75.74,75.755,75.73,75.745,180400000.0
2009-06-22 21:17:00,75.74,75.785,75.73,75.775,233799999.0
2009-06-22 21:18:00,75.77,75.81,75.74,75.81,189600000.0
2009-06-22 21:19:00,75.8,75.805,75.745,75.795,173800000.0
2009-06-22 21:20:00,75.805,75.805,75.775,75.785,88600000.0
2009-06-22 21:21:00,75.785,75.815,75.785,75.815,47000000.0
2009-06-22 21:22:00,75.805,75.815,75.78,75.79,44600000.0
2009-06-22 21:23:00,75.78,75.795,75.74,75.79,125000000.0
2009-06-22 21:24:00,75.795,75.815,75.77,75.77,105200000.0
2009-06-22 21:25:00,75.77,75.775,75.755,75.76,185800000.0
2009-06-22 21:26:00,75.76,75.77,75.75,75.755,184600000.0
2009-06-22 21:27:00,75.755,75.76,75.75,75.75,75600000.0
2009-06-22 21:28:00,75.76,75.76,75.735,75.735,33000000.0
2009-06-22 21:29:00,75.745,75.765,75.735,75.76,118600000.0
2009-06-22 21:30:00,75.755,75.81,75.755,75.785,206800000.0
2009-06-22 21:31:00,75.78,75.8,75.77,75.785,73800000.0
2009-06-22 21:32:00,75.79,75.795,75.77,75.785,244400000.0
2009-06-22 21:33:00,75.785,75.795,75.76,75.78,135000000.0
2009-06-22 21:34:00,75.78,75.785,75.75,75.775,162400000.0
2009-06-22 21:35:00,75.775,75.79,75.77,75.775,114000000.0
2009-06-22 21:36:00,75.775,75.8,75.775,75.795,122600000.0
2009-06-22 21:37:00,75.8,75.825,75.795,75.81,119700000.0
2009-06-22 21:38:00,75.815,75.835,75.815,75.835,94200000.0
2009-06-22 21:39:00,75.835,75.86,75.835,75.855,63400000.0
2009-06-22 21:40:00,75.85,75.875,75.85,75.865,61400000.0
2009-06-22 21:41:00,75.865,75.865,75.835,75.85,85800000.0
2009-06-22 21:42:00,75.85,75.85,75.825,75.83,92400000.0
2009-06-22 21:43:00,75.825,75.84,75.78,75.79,55400000.0
2009-06-22 21:44:00,75.785,75.785,75.725,75.725,232200000.0
2009-06-22 21:45:00,75.72,75.765,75.72,75.74,158900000.0
2009-06-22 21:46:00,75.74,75.775,75.74,75.765,186800000.0
2009-06-22 21:47:00,75.745,75.765,75.74,75.755,255600000.0
2009-06-22 21:48:00,75.765,75.765,75.735,75.735,251200000.0
2009-06-22 21:49:00,75.755,75.755,75.69,75.7,296800000.0
2009-06-22 21:50:00,75.705,75.745,75.705,75.715,269200001.0
2009-06-22 21:51:00,75.71,75.715,75.63,75.645,181600000.0
2009-06-22 21:52:00,75.64,75.715,75.635,75.665,189200000.0
2009-06-22 21:53:00,75.67,75.695,75.65,75.69,251200000.0
2009-06-22 21:54:00,75.685,75.715,75.65,75.65,241800000.0
2009-06-22 21:55:00,75.66,75.665,75.64,75.65,89200000.0
2009-06-22 21:56:00,75.65,75.65,75.605,75.605,229800000.0
2009-06-22 21:57:00,75.605,75.615,75.595,75.595,74600000.0
2009-06-22 21:58:00,75.6,75.6,75.57,75.595,255800000.0
2009-06-22 21:59:00,75.605,75.605,75.575,75.585,43800000.0
2009-06-22 22:00:00,75.585,75.605,75.575,75.6,89400000.0
2009-06-22 22:01:00,75.595,75.595,75.575,75.58,194400000.0
2009-06-22 22:02:00,75.58,75.58,75.475,75.51,198200000.0
2009-06-22 22:03:00,75.505,75.515,75.485,75.485,240400000.0
2009-06-22 22:04:00,75.485,75.52,75.47,75.52,229600000.0
2009-06-22 22:05:00,75.515,75.53,75.51,75.53,195200001.0
2009-06-22 22:06:00,75.53,75.53,75.5,75.505,76800000.0
2009-06-22 22:07:00,75.475,75.51,75.465,75.475,173600000.0
2009-06-22 22:08:00,75.49,75.505,75.49,75.5,166800000.0
2009-06-22 22:09:00,75.49,75.495,75.465,75.49,175400000.0
2009-06-22 22:10:00,75.485,75.49,75.46,75.48,154000000.0
2009-06-22 22:11:00,75.48,75.505,75.455,75.505,418200000.0
2009-06-22 22:12:00,75.505,75.505,75.465,75.475,241800000.0
2009-06-22 22:13:00,75.475,75.485,75.47,75.47,242000000.0
2009-06-22 22:14:00,75.47,75.485,75.455,75.47,208800000.0
2009-06-22 22:15:00,75.47,75.49,75.47,75.49,78800000.0
2009-06-22 22:16:00,75.49,75.49,75.465,75.475,141200000.0
2009-06-22 22:17:00,75.475,75.49,75.465,75.47,88000000.0
2009-06-22 22:18:00,75.47,75.48,75.435,75.455,204800000.0
2009-06-22 22:19:00,75.445,75.51,75.435,75.51,175200000.0
2009-06-22 22:20:00,75.515,75.515,75.46,75.46,129600000.0
2009-06-22 22:21:00,75.46,75.48,75.46,75.47,19400000.0
2009-06-22 22:22:00,75.465,75.5,75.455,75.49,170200000.0
2009-06-22 22:23:00,75.49,75.505,75.48,75.48,106400000.0
2009-06-22 22:24:00,75.495,75.515,75.495,75.51,69400000.0
2009-06-22 22:25:00,75.505,75.505,75.495,75.495,33600000.0
2009-06-22 22:26:00,75.5,75.5,75.495,75.5,17600000.0
2009-06-22 22:27:00,75.5,75.51,75.455,75.465,140900000.0
2009-06-22 22:28:00,75.47,75.475,75.375,75.375,291500000.0
2009-06-22 22:29:00,75.375,75.38,75.37,75.38,80600000.0
2009-06-22 22:30:00,75.365,75.365,75.33,75.335,192200000.0
2009-06-22 22:31:00,75.33,75.36,75.32,75.36,106600000.0
2009-06-22 22:32:00,75.355,75.365,75.345,75.365,64000000.0
2009-06-22 22:33:00,75.355,75.38,75.355,75.38,51400000.0
2009-06-22 22:34:00,75.375,75.38,75.365,75.37,18800000.0
2009-06-22 22:35:00,75.36,75.375,75.355,75.355,41000000.0
2009-06-22 22:36:00,75.36,75.385,75.345,75.375,41400000.0
2009-06-22 22:37:00,75.36,75.365,75.335,75.35,74400000.0
2009-06-22 22:38:00,75.35,75.355,75.35,75.355,9200000.0
2009-06-22 22:39:00,75.355,75.36,75.345,75.355,27200000.0
2009-06-22 22:40:00,75.36,75.385,75.36,75.375,9600000.0
2009-06-22 22:41:00,75.385,75.405,75.385,75.395,47400000.0
2009-06-22 22:42:00,75.4,75.415,75.4,75.405,23800000.0
2009-06-22 22:43:00,75.4,75.41,75.4,75.41,15600000.0
2009-06-22 22:44:00,75.4,75.41,75.4,75.4,33400000.0
2009-06-22 22:45:00,75.4,75.405,75.385,75.395,24800000.0
2009-06-22 22:46:00,75.395,75.395,75.39,75.395,26000000.0
2009-06-22 22:47:00,75.395,75.4,75.375,75.38,38400000.0
2009-06-22 22:48:00,75.375,75.375,75.305,75.315,115600000.0
2009-06-22 22:49:00,75.315,75.365,75.31,75.36,67400000.0
2009-06-22 22:50:00,75.345,75.355,75.34,75.355,11600000.0
2009-06-22 22:51:00,75.36,75.36,75.34,75.345,57200000.0
2009-06-22 22:52:00,75.34,75.34,75.335,75.34,11400000.0
2009-06-22 22:53:00,75.35,75.375,75.3,75.3,228900000.0
2009-06-22 22:54:00,75.29,75.375,75.275,75.375,275300000.0
2009-06-22 22:55:00,75.385,75.41,75.285,75.325,99800000.0
2009-06-22 22:56:00,75.325,75.345,75.3,75.32,117800000.0
2009-06-22 22:57:00,75.32,75.32,75.29,75.295,20200000.0
2009-06-22 22:58:00,75.295,75.4,75.295,75.36,128000000.0
2009-06-22 22:59:00,75.36,75.36,75.295,75.295,119600000.0
2009-06-22 23:00:00,75.295,75.315,75.295,75.315,20000000.0
2009-06-22 23:01:00,75.28,75.285,75.28,75.285,24200000.0
2009-06-22 23:02:00,75.295,75.295,75.24,75.255,53600000.0
2009-06-22 23:03:00,75.26,75.3,75.245,75.29,36000000.0
2009-06-22 23:04:00,75.285,75.29,75.27,75.29,16800000.0
2009-06-22 23:05:00,75.29,75.345,75.29,75.345,67000000.0
2009-06-22 23:06:00,75.345,75.405,75.33,75.395,65600000.0
2009-06-22 23:07:00,75.395,75.395,75.355,75.355,14400000.0
2009-06-22 23:08:00,75.38,75.425,75.345,75.41,18800000.0
2009-06-22 23:09:00,75.41,75.41,75.39,75.39,3600000.0
2009-06-22 23:10:00,75.38,75.395,75.375,75.395,9600000.0
2009-06-22 23:11:00,75.385,75.385,75.38,75.38,2400000.0
2009-06-22 23:12:00,75.385,75.4,75.385,75.4,4800000.0
2009-06-22 23:13:00,75.38,75.388,75.37,75.377,330000000.0
2009-06-22 23:14:00,75.405,75.405,75.4,75.4,2400000.0
2009-06-22 23:15:00,75.395,75.395,75.345,75.35,10000000.0
2009-06-22 23:16:00,75.345,75.345,75.325,75.33,18800000.0
2009-06-22 23:17:00,75.36,75.38,75.36,75.375,12800000.0
2009-06-22 23:18:00,75.38,75.38,75.355,75.36,21800000.0
2009-06-22 23:19:00,75.35,75.365,75.31,75.365,23600000.0
2009-06-22 23:20:00,75.365,75.365,75.365,75.365,1200000.0
2009-06-22 23:21:00,75.365,75.385,75.365,75.385,13000000.0
2009-06-22 23:22:00,75.385,75.405,75.385,75.405,6000000.0
2009-06-22 23:23:00,75.405,75.41,75.405,75.405,14000000.0
2009-06-22 23:24:00,75.405,75.41,75.405,75.41,5200000.0
2009-06-22 23:25:00,75.41,75.415,75.365,75.365,21400000.0
2009-06-22 23:26:00,75.37,75.37,75.37,75.37,1200000.0
2009-06-22 23:27:00,75.37,75.375,75.34,75.34,18800000.0
2009-06-22 23:28:00,75.325,75.35,75.32,75.345,43600000.0
2009-06-22 23:29:00,75.34,75.345,75.305,75.345,39600000.0
2009-06-22 23:30:00,75.345,75.43,75.345,75.43,33200000.0
2009-06-22 23:31:00,75.43,75.445,75.425,75.44,33000000.0
2009-06-22 23:32:00,75.435,75.44,75.39,75.41,35800000.0
2009-06-22 23:33:00,75.363,75.407,75.363,75.388,170000000.0
2009-06-22 23:34:00,75.4,75.405,75.37,75.38,47200000.0
2009-06-22 23:35:00,75.38,75.38,75.375,75.375,9600000.0
2009-06-22 23:36:00,75.375,75.375,75.345,75.365,23000000.0
2009-06-22 23:37:00,75.36,75.375,75.36,75.375,6400000.0
2009-06-22 23:38:00,75.375,75.425,75.375,75.425,17200000.0
2009-06-22 23:39:00,75.425,75.485,75.425,75.475,59800000.0
2009-06-22 23:40:00,75.475,75.475,75.455,75.455,39000000.0
2009-06-22 23:41:00,75.455,75.455,75.455,75.455,1200000.0
2009-06-22 23:42:00,75.455,75.455,75.45,75.45,2800000.0
2009-06-22 23:43:00,75.45,75.45,75.445,75.445,5200000.0
2009-06-22 23:44:00,75.445,75.445,75.43,75.445,12400000.0
2009-06-22 23:45:00,75.445,75.455,75.445,75.45,9400000.0
2009-06-22 23:46:00,75.45,75.46,75.45,75.455,9600000.0
2009-06-22 23:47:00,75.455,75.46,75.455,75.46,3800000.0
2009-06-22 23:48:00,75.455,75.455,75.455,75.455,1200000.0
2009-06-22 23:49:00,75.46,75.46,75.445,75.445,6000000.0
2009-06-22 23:50:00,75.445,75.455,75.445,75.445,14600000.0
2009-06-22 23:51:00,75.445,75.445,75.43,75.44,10200000.0
2009-06-22 23:52:00,75.445,75.46,75.445,75.445,43400000.0
2009-06-22 23:53:00,75.445,75.445,75.435,75.435,12600000.0
2009-06-22 23:54:00,75.435,75.445,75.435,75.445,8200000.0
2009-06-22 23:55:00,75.445,75.445,75.445,75.445,7200000.0
2009-06-22 23:56:00,75.44,75.44,75.41,75.42,25600000.0
2009-06-22 23:57:00,75.42,75.44,75.42,75.44,18200000.0
2009-06-22 23:58:00,75.44,75.485,75.44,75.475,84600000.0
2009-06-22 23:59:00,75.48,75.495,75.47,75.48,68000000.0
2009-06-23 00:00:00,75.475,75.475,75.465,75.47,49200000.0
2009-06-23 00:01:00,75.47,75.48,75.465,75.47,81200000.0
2009-06-23 00:02:00,75.47,75.47,75.425,75.435,34600000.0
2009-06-23 00:03:00,75.435,75.445,75.415,75.445,74200000.0
2009-06-23 00:04:00,75.45,75.45,75.435,75.44,22800000.0
2009-06-23 00:05:00,75.44,75.445,75.44,75.445,7600000.0
2009-06-23 00:06:00,75.44,75.44,75.44,75.44,1600000.0
2009-06-23 00:07:00,75.44,75.45,75.44,75.445,8800000.0
2009-06-23 00:08:00,75.445,75.445,75.44,75.445,10400000.0
2009-06-23 00:09:00,75.445,75.45,75.445,75.45,8000000.0
2009-06-23 00:10:00,75.47,75.47,75.45,75.455,27800000.0
2009-06-23 00:11:00,75.455,75.46,75.455,75.46,4400000.0
2009-06-23 00:12:00,75.46,75.46,75.46,75.46,2600000.0
2009-06-23 00:13:00,75.46,75.465,75.46,75.465,15600000.0
2009-06-23 00:14:00,75.47,75.475,75.47,75.475,71800000.0
2009-06-23 00:15:00,75.475,75.475,75.46,75.47,43800000.0
2009-06-23 00:16:00,75.47,75.47,75.47,75.47,4800000.0
2009-06-23 00:17:00,75.47,75.47,75.46,75.46,2800000.0
2009-06-23 00:18:00,75.46,75.465,75.46,75.465,7600000.0
2009-06-23 00:19:00,75.465,75.475,75.465,75.475,32400000.0
2009-06-23 00:20:00,75.47,75.47,75.465,75.465,65400000.0
2009-06-23 00:21:00,75.465,75.475,75.465,75.475,39200000.0
2009-06-23 00:22:00,75.475,75.475,75.45,75.45,28000000.0
2009-06-23 00:23:00,75.455,75.48,75.455,75.48,17400000.0
2009-06-23 00:24:00,75.485,75.485,75.455,75.455,21400000.0
2009-06-23 00:25:00,75.455,75.46,75.4,75.4,86400000.0
2009-06-23 00:26:00,75.4,75.415,75.39,75.395,18600000.0
2009-06-23 00:27:00,75.395,75.415,75.385,75.405,37000000.0
2009-06-23 00:28:00,75.4,75.405,75.39,75.4,35800000.0
2009-06-23 00:29:00,75.39,75.4,75.385,75.385,20200000.0
2009-06-23 00:30:00,75.385,75.385,75.375,75.38,16600000.0
2009-06-23 00:31:00,75.38,75.395,75.38,75.385,18400000.0
2009-06-23 00:32:00,75.38,75.395,75.375,75.38,14200000.0
2009-06-23 00:33:00,75.38,75.38,75.375,75.38,10200000.0
2009-06-23 00:34:00,75.38,75.38,75.38,75.38,13600000.0
2009-06-23 00:35:00,75.38,75.38,75.38,75.38,14800000.0
2009-06-23 00:36:00,75.38,75.38,75.38,75.38,36400000.0
2009-06-23 00:37:00,75.38,75.38,75.375,75.375,36000000.0
2009-06-23 00:38:00,75.375,75.375,75.365,75.365,12000000.0
2009-06-23 00:39:00,75.365,75.375,75.335,75.335,109400000.0
2009-06-23 00:40:00,75.34,75.355,75.33,75.335,85200000.0
2009-06-23 00:41:00,75.34,75.34,75.205,75.24,275600000.0
2009-06-23 00:42:00,75.235,75.26,75.235,75.245,219200000.0
2009-06-23 00:43:00,75.245,75.325,75.245,75.3,108000000.0
2009-06-23 00:44:00,75.305,75.31,75.28,75.29,36600000.0
2009-06-23 00:45:00,75.29,75.29,75.255,75.255,68400000.0
2009-06-23 00:46:00,75.25,75.28,75.25,75.28,68800000.0
2009-06-23 00:47:00,75.28,75.285,75.27,75.28,19800000.0
2009-06-23 00:48:00,75.285,75.3,75.28,75.3,13400000.0
2009-06-23 00:49:00,75.3,75.34,75.29,75.33,131800000.0
2009-06-23 00:50:00,75.33,75.33,75.325,75.33,53600000.0
2009-06-23 00:51:00,75.33,75.33,75.31,75.315,59800000.0
2009-06-23 00:52:00,75.315,75.325,75.305,75.315,64000000.0
2009-06-23 00:53:00,75.31,75.32,75.305,75.32,43200000.0
2009-06-23 00:54:00,75.32,75.33,75.315,75.33,18400000.0
2009-06-23 00:55:00,75.33,75.38,75.33,75.38,149400000.0
2009-06-23 00:56:00,75.375,75.38,75.37,75.375,38600000.0
2009-06-23 00:57:00,75.375,75.41,75.375,75.405,101800000.0
2009-06-23 00:58:00,75.41,75.41,75.4,75.41,47400000.0
2009-06-23 00:59:00,75.405,75.45,75.395,75.445,143600000.0
2009-06-23 01:00:00,75.44,75.45,75.415,75.43,139000000.0
2009-06-23 01:01:00,75.425,75.48,75.425,75.48,220600000.0
2009-06-23 01:02:00,75.48,75.51,75.445,75.465,259800000.0
2009-06-23 01:03:00,75.47,75.475,75.465,75.47,66800000.0
2009-06-23 01:04:00,75.465,75.465,75.435,75.435,241199994.0
2009-06-23 01:05:00,75.435,75.435,75.385,75.41,365200000.0
2009-06-23 01:06:00,75.405,75.405,75.38,75.4,275600000.0
2009-06-23 01:07:00,75.4,75.41,75.385,75.395,116400000.0
2009-06-23 01:08:00,75.395,75.4,75.375,75.375,314000001.0
2009-06-23 01:09:00,75.375,75.38,75.375,75.375,10200000.0
2009-06-23 01:10:00,75.375,75.375,75.35,75.35,161000000.0
2009-06-23 01:11:00,75.35,75.36,75.305,75.315,401600000.0
2009-06-23 01:12:00,75.325,75.33,75.295,75.3,171800000.0
2009-06-23 01:13:00,75.295,75.305,75.285,75.29,171800000.0
2009-06-23 01:14:00,75.285,75.31,75.275,75.285,301800003.0
2009-06-23 01:15:00,75.285,75.29,75.26,75.26,219200000.0
2009-06-23 01:16:00,75.26,75.26,75.205,75.21,273000000.0
2009-06-23 01:17:00,75.21,75.22,75.205,75.22,306799998.0
2009-06-23 01:18:00,75.225,75.235,75.165,75.175,385799999.0
2009-06-23 01:19:00,75.18,75.195,75.155,75.155,58000000.0
2009-06-23 01:20:00,75.155,75.19,75.14,75.19,270200001.0
2009-06-23 01:21:00,75.19,75.2,75.175,75.2,76800000.0
2009-06-23 01:22:00,75.2,75.235,75.2,75.225,42200000.0
2009-06-23 01:23:00,75.22,75.225,75.21,75.22,24200000.0
2009-06-23 01:24:00,75.205,75.22,75.195,75.205,216200000.0
2009-06-23 01:25:00,75.21,75.275,75.205,75.265,155800000.0
2009-06-23 01:26:00,75.275,75.28,75.225,75.23,463599999.0
2009-06-23 01:27:00,75.225,75.23,75.155,75.155,430200000.0
2009-06-23 01:28:00,75.155,75.165,75.115,75.115,743199999.0
2009-06-23 01:29:00,75.115,75.145,75.095,75.145,234400000.0
2009-06-23 01:30:00,75.135,75.145,75.075,75.075,69200000.0
2009-06-23 01:31:00,75.075,75.095,74.99,74.99,555600002.0
2009-06-23 01:32:00,74.985,75.04,74.975,75.03,336600001.0
2009-06-23 01:33:00,75.03,75.035,74.995,75.0,537600001.0
2009-06-23 01:34:00,75.0,75.045,74.97,75.04,292800000.0
2009-06-23 01:35:00,75.03,75.12,75.03,75.065,413400000.0
2009-06-23 01:36:00,75.05,75.05,75.005,75.04,288000000.0
2009-06-23 01:37:00,75.045,75.075,75.035,75.065,211000000.0
2009-06-23 01:38:00,75.065,75.07,75.04,75.06,100800000.0
2009-06-23 01:39:00,75.06,75.07,75.04,75.055,102600000.0
2009-06-23 01:40:00,75.055,75.055,74.95,74.97,256000000.0
2009-06-23 01:41:00,74.97,74.99,74.945,74.98,693100000.0
2009-06-23 01:42:00,74.98,74.995,74.945,74.95,363800000.0
2009-06-23 01:43:00,74.945,75.03,74.945,74.975,457800000.0
2009-06-23 01:44:00,74.98,75.0,74.975,74.995,475799997.0
2009-06-23 01:45:00,74.995,75.03,74.995,75.03,239400000.0
2009-06-23 01:46:00,75.03,75.03,74.955,74.955,145000000.0
2009-06-23 01:47:00,74.955,74.96,74.935,74.955,404400000.0
2009-06-23 01:48:00,74.955,74.96,74.875,74.91,375000000.0
2009-06-23 01:49:00,74.905,74.915,74.855,74.87,362600000.0
2009-06-23 01:50:00,74.87,74.87,74.645,74.675,537400000.0
2009-06-23 01:51:00,74.67,74.68,74.55,74.58,813999999.0
2009-06-23 01:52:00,74.58,74.605,74.54,74.54,539300000.0
2009-06-23 01:53:00,74.54,74.555,74.485,74.54,389200000.0
2009-06-23 01:54:00,74.54,74.71,74.54,74.7,346099998.0
2009-06-23 01:55:00,74.7,74.785,74.695,74.77,467400000.0
2009-06-23 01:56:00,74.78,74.79,74.74,74.755,265300000.0
2009-06-23 01:57:00,74.755,74.755,74.695,74.755,369200001.0
2009-06-23 01:58:00,74.75,74.79,74.74,74.78,338800000.0
2009-06-23 01:59:00,74.79,74.8,74.715,74.74,454200000.0
2009-06-23 02:00:00,74.73,74.76,74.725,74.76,664399999.0
2009-06-23 02:01:00,74.76,74.845,74.745,74.795,631799998.0
2009-06-23 02:02:00,74.8,74.845,74.795,74.835,590199998.0
2009-06-23 02:03:00,74.835,74.84,74.795,74.81,573199999.0
2009-06-23 02:04:00,74.825,74.845,74.8,74.83,416200000.0
2009-06-23 02:05:00,74.83,74.9,74.825,74.87,627200000.0
2009-06-23 02:06:00,74.885,74.9,74.835,74.87,713200001.0
2009-06-23 02:07:00,74.86,74.88,74.855,74.865,378400000.0
2009-06-23 02:08:00,74.87,74.885,74.855,74.885,465000000.0
2009-06-23 02:09:00,74.885,74.935,74.86,74.925,215000000.0
2009-06-23 02:10:00,74.92,74.975,74.92,74.97,476000002.0
2009-06-23 02:11:00,74.95,74.96,74.94,74.96,159400000.0
2009-06-23 02:12:00,74.96,74.96,74.925,74.935,89700000.0
2009-06-23 02:13:00,74.935,74.96,74.925,74.95,451199999.0
2009-06-23 02:14:00,74.95,74.955,74.905,74.905,436400000.0
2009-06-23 02:15:00,74.91,74.915,74.83,74.83,654000000.0
2009-06-23 02:16:00,74.83,74.855,74.8,74.855,398000000.0
2009-06-23 02:17:00,74.855,74.875,74.8,74.8,623199999.0
2009-06-23 02:18:00,74.8,74.82,74.8,74.81,199600000.0
2009-06-23 02:19:00,74.815,74.82,74.8,74.82,456000000.0
2009-06-23 02:20:00,74.82,74.85,74.81,74.84,672600000.0
2009-06-23 02:21:00,74.84,74.855,74.815,74.845,450800000.0
2009-06-23 02:22:00,74.85,74.9,74.835,74.89,510599999.0
2009-06-23 02:23:00,74.9,74.9,74.865,74.885,174800001.0
2009-06-23 02:24:00,74.89,74.89,74.85,74.85,384800000.0
2009-06-23 02:25:00,74.85,74.85,74.765,74.78,564400001.0
2009-06-23 02:26:00,74.78,74.82,74.775,74.8,476999999.0
2009-06-23 02:27:00,74.795,74.81,74.74,74.745,390400000.0
2009-06-23 02:28:00,74.745,74.77,74.71,74.76,373000000.0
2009-06-23 02:29:00,74.745,74.805,74.705,74.795,448600000.0
2009-06-23 02:30:00,74.795,74.81,74.78,74.795,340599999.0
2009-06-23 02:31:00,74.795,74.8,74.775,74.79,302200000.0
2009-06-23 02:32:00,74.785,74.8,74.775,74.78,134200000.0
2009-06-23 02:33:00,74.78,74.79,74.645,74.655,865199999.0
2009-06-23 02:34:00,74.645,74.735,74.63,74.715,576799998.0
2009-06-23 02:35:00,74.715,74.72,74.7,74.7,443599997.0
2009-06-23 02:36:00,74.7,74.73,74.685,74.72,375000000.0
2009-06-23 02:37:00,74.72,74.72,74.655,74.685,493200000.0
2009-06-23 02:38:00,74.685,74.695,74.665,74.675,240000000.0
2009-06-23 02:39:00,74.68,74.715,74.675,74.705,232200000.0
2009-06-23 02:40:00,74.705,74.705,74.675,74.675,354400000.0
2009-06-23 02:41:00,74.675,74.685,74.665,74.685,330200000.0
2009-06-23 02:42:00,74.685,74.71,74.67,74.71,357800000.0
2009-06-23 02:43:00,74.71,74.725,74.705,74.72,152000000.0
2009-06-23 02:44:00,74.72,74.73,74.71,74.73,60600000.0
2009-06-23 02:45:00,74.715,74.745,74.715,74.745,309600000.0
2009-06-23 02:46:00,74.745,74.795,74.74,74.765,496999998.0
2009-06-23 02:47:00,74.76,74.8,74.76,74.77,173200000.0
2009-06-23 02:48:00,74.775,74.785,74.755,74.755,231400000.0
2009-06-23 02:49:00,74.755,74.77,74.75,74.765,137600000.0
2009-06-23 02:50:00,74.77,74.785,74.75,74.77,264900000.0
2009-06-23 02:51:00,74.775,74.8,74.75,74.78,105000000.0
2009-06-23 02:52:00,74.785,74.785,74.755,74.76,359600000.0
2009-06-23 02:53:00,74.76,74.785,74.745,74.775,407800000.0
2009-06-23 02:54:00,74.77,74.77,74.74,74.765,102400000.0
2009-06-23 02:55:00,74.75,74.795,74.75,74.76,204200000.0
2009-06-23 02:56:00,74.76,74.765,74.725,74.73,269200000.0
2009-06-23 02:57:00,74.725,74.775,74.725,74.75,533800000.0
2009-06-23 02:58:00,74.75,74.75,74.695,74.695,473800000.0
2009-06-23 02:59:00,74.69,74.695,74.66,74.665,441200000.0
2009-06-23 03:00:00,74.665,74.7,74.66,74.685,405599997.0
2009-06-23 03:01:00,74.69,74.695,74.65,74.65,419799998.0
2009-06-23 03:02:00,74.66,74.67,74.585,74.605,710599999.0
2009-06-23 03:03:00,74.605,74.65,74.595,74.645,698199996.0
2009-06-23 03:04:00,74.645,74.665,74.62,74.63,178799999.0
2009-06-23 03:05:00,74.615,74.635,74.575,74.575,565000000.0
2009-06-23 03:06:00,74.57,74.615,74.55,74.6,115200000.0
2009-06-23 03:07:00,74.6,74.605,74.565,74.575,613200001.0
2009-06-23 03:08:00,74.575,74.595,74.57,74.595,591599995.0
2009-06-23 03:09:00,74.605,74.645,74.595,74.645,368399998.0
2009-06-23 03:10:00,74.645,74.665,74.64,74.655,32000000.0
2009-06-23 03:11:00,74.64,74.7,74.635,74.695,187800000.0
2009-06-23 03:12:00,74.705,74.705,74.665,74.665,423800000.0
2009-06-23 03:13:00,74.665,74.67,74.63,74.66,353399999.0
2009-06-23 03:14:00,74.67,74.68,74.65,74.655,384200000.0
2009-06-23 03:15:00,74.655,74.67,74.63,74.67,414199999.0
2009-06-23 03:16:00,74.67,74.68,74.61,74.63,187900000.0
2009-06-23 03:17:00,74.645,74.65,74.61,74.65,291400000.0
2009-06-23 03:18:00,74.64,74.665,74.635,74.655,155800000.0
2009-06-23 03:19:00,74.655,74.655,74.605,74.605,228400000.0
2009-06-23 03:20:00,74.605,74.645,74.58,74.635,278400000.0
2009-06-23 03:21:00,74.635,74.66,74.63,74.66,63200000.0
2009-06-23 03:22:00,74.665,74.705,74.655,74.695,81200000.0
2009-06-23 03:23:00,74.715,74.75,74.7,74.73,794000000.0
2009-06-23 03:24:00,74.735,74.755,74.725,74.745,545200000.0
2009-06-23 03:25:00,74.745,74.765,74.735,74.745,504799997.0
2009-06-23 03:26:00,74.745,74.745,74.715,74.725,366199999.0
2009-06-23 03:27:00,74.73,74.73,74.705,74.705,295000000.0
2009-06-23 03:28:00,74.705,74.705,74.69,74.69,174000000.0
2009-06-23 03:29:00,74.69,74.71,74.69,74.705,609599999.0
2009-06-23 03:30:00,74.71,74.805,74.705,74.785,791799999.0
2009-06-23 03:31:00,74.79,74.8,74.745,74.75,579800000.0
2009-06-23 03:32:00,74.75,74.755,74.735,74.745,112799999.0
2009-06-23 03:33:00,74.745,74.745,74.71,74.71,87600000.0
2009-06-23 03:34:00,74.71,74.745,74.71,74.745,108600000.0
2009-06-23 03:35:00,74.74,74.76,74.725,74.755,186799999.0
2009-06-23 03:36:00,74.755,74.79,74.735,74.755,491199999.0
2009-06-23 03:37:00,74.75,74.765,74.735,74.735,189400000.0
2009-06-23 03:38:00,74.735,74.735,74.67,74.705,121800000.0
2009-06-23 03:39:00,74.705,74.735,74.68,74.71,182199999.0
2009-06-23 03:40:00,74.705,74.725,74.665,74.665,223200000.0
2009-06-23 03:41:00,74.665,74.67,74.64,74.67,383600000.0
2009-06-23 03:42:00,74.66,74.76,74.655,74.76,398399999.0
2009-06-23 03:43:00,74.77,74.82,74.735,74.76,665399999.0
2009-06-23 03:44:00,74.76,74.84,74.75,74.835,494800000.0
2009-06-23 03:45:00,74.835,74.84,74.785,74.795,641799998.0
2009-06-23 03:46:00,74.795,74.82,74.79,74.805,521199999.0
2009-06-23 03:47:00,74.8,74.81,74.79,74.81,529399998.0
2009-06-23 03:48:00,74.81,74.89,74.795,74.845,540800000.0
2009-06-23 03:49:00,74.86,74.86,74.785,74.83,502000000.0
2009-06-23 03:50:00,74.825,74.825,74.71,74.73,745599998.0
2009-06-23 03:51:00,74.73,74.785,74.71,74.77,379200000.0
2009-06-23 03:52:00,74.77,74.78,74.75,74.78,248200000.0
2009-06-23 03:53:00,74.775,74.81,74.765,74.81,458000000.0
2009-06-23 03:54:00,74.805,74.83,74.78,74.8,309799999.0
2009-06-23 03:55:00,74.8,74.8,74.74,74.78,301999999.0
2009-06-23 03:56:00,74.78,74.805,74.78,74.795,104000000.0
2009-06-23 03:57:00,74.8,74.82,74.785,74.79,376600000.0
2009-06-23 03:58:00,74.78,74.79,74.77,74.775,280400000.0
2009-06-23 03:59:00,74.785,74.79,74.765,74.785,313200000.0
2009-06-23 04:00:00,74.78,74.78,74.755,74.77,270200000.0
2009-06-23 04:01:00,74.77,74.8,74.77,74.785,201800000.0
2009-06-23 04:02:00,74.79,74.82,74.775,74.775,618600000.0
2009-06-23 04:03:00,74.775,74.78,74.685,74.705,679800000.0
2009-06-23 04:04:00,74.705,74.72,74.675,74.685,387000000.0
2009-06-23 04:05:00,74.69,74.745,74.69,74.725,462200002.0
2009-06-23 04:06:00,74.725,74.755,74.725,74.725,127800000.0
2009-06-23 04:07:00,74.735,74.74,74.71,74.71,267400000.0
2009-06-23 04:08:00,74.705,74.735,74.68,74.735,441199997.0
2009-06-23 04:09:00,74.73,74.735,74.665,74.665,432600000.0
2009-06-23 04:10:00,74.66,74.685,74.65,74.665,343000000.0
2009-06-23 04:11:00,74.67,74.68,74.65,74.675,125000001.0
2009-06-23 04:12:00,74.675,74.705,74.67,74.68,51400000.0
2009-06-23 04:13:00,74.685,74.685,74.65,74.67,365400000.0
2009-06-23 04:14:00,74.67,74.67,74.655,74.66,228400000.0
2009-06-23 04:15:00,74.66,74.7,74.66,74.69,441600001.0
2009-06-23 04:16:00,74.695,74.71,74.675,74.675,344399999.0
2009-06-23 04:17:00,74.675,74.69,74.645,74.66,271600003.0
2009-06-23 04:18:00,74.65,74.66,74.65,74.655,57800000.0
2009-06-23 04:19:00,74.66,74.66,74.635,74.65,376000000.0
2009-06-23 04:20:00,74.635,74.72,74.635,74.66,388600001.0
2009-06-23 04:21:00,74.665,74.7,74.655,74.68,443000000.0
2009-06-23 04:22:00,74.68,74.69,74.66,74.68,148800000.0
2009-06-23 04:23:00,74.68,74.69,74.665,74.67,198000000.0
2009-06-23 04:24:00,74.66,74.665,74.62,74.635,156800000.0
2009-06-23 04:25:00,74.635,74.635,74.59,74.59,67400000.0
2009-06-23 04:26:00,74.59,74.605,74.445,74.47,199600000.0
2009-06-23 04:27:00,74.47,74.555,74.47,74.535,123600000.0
2009-06-23 04:28:00,74.54,74.565,74.525,74.535,96400000.0
2009-06-23 04:29:00,74.53,74.535,74.45,74.5,795999999.0
2009-06-23 04:30:00,74.49,74.5,74.455,74.455,403900001.0
2009-06-23 04:31:00,74.47,74.505,74.445,74.495,438800001.0
2009-06-23 04:32:00,74.495,74.515,74.395,74.43,552999999.0
2009-06-23 04:33:00,74.425,74.48,74.395,74.475,251199999.0
2009-06-23 04:34:00,74.47,74.49,74.435,74.49,505399992.0
2009-06-23 04:35:00,74.5,74.52,74.475,74.49,461400002.0
2009-06-23 04:36:00,74.485,74.49,74.45,74.45,384199999.0
2009-06-23 04:37:00,74.45,74.47,74.39,74.39,799400000.0
2009-06-23 04:38:00,74.39,74.425,74.39,74.405,721800002.0
2009-06-23 04:39:00,74.405,74.425,74.365,74.365,665000001.0
2009-06-23 04:40:00,74.38,74.38,74.335,74.375,714600000.0
2009-06-23 04:41:00,74.375,74.39,74.36,74.385,164200000.0
2009-06-23 04:42:00,74.38,74.425,74.38,74.42,241600000.0
2009-06-23 04:43:00,74.425,74.455,74.385,74.4,137200000.0
2009-06-23 04:44:00,74.405,74.405,74.37,74.38,556000001.0
2009-06-23 04:45:00,74.385,74.415,74.38,74.415,238800001.0
2009-06-23 04:46:00,74.42,74.47,74.415,74.47,299600000.0
2009-06-23 04:47:00,74.47,74.54,74.46,74.53,564000001.0
2009-06-23 04:48:00,74.52,74.55,74.495,74.54,413199998.0
2009-06-23 04:49:00,74.535,74.57,74.525,74.545,152000000.0
2009-06-23 04:50:00,74.55,74.57,74.515,74.52,252400000.0
2009-06-23 04:51:00,74.52,74.54,74.51,74.525,381600000.0
2009-06-23 04:52:00,74.525,74.575,74.525,74.525,208000000.0
2009-06-23 04:53:00,74.515,74.515,74.455,74.465,460600001.0
2009-06-23 04:54:00,74.475,74.505,74.47,74.505,218200000.0
2009-06-23 04:55:00,74.5,74.505,74.465,74.475,152800000.0
2009-06-23 04:56:00,74.475,74.48,74.47,74.47,401800000.0
2009-06-23 04:57:00,74.475,74.485,74.465,74.475,470400001.0
2009-06-23 04:58:00,74.465,74.465,74.415,74.45,943000000.0
2009-06-23 04:59:00,74.445,74.46,74.435,74.46,339199999.0
2009-06-23 05:00:00,74.455,74.46,74.435,74.44,450400000.0
2009-06-23 05:01:00,74.44,74.49,74.435,74.475,352800001.0
2009-06-23 05:02:00,74.475,74.515,74.475,74.515,87800000.0
2009-06-23 05:03:00,74.51,74.52,74.485,74.515,103600000.0
2009-06-23 05:04:00,74.51,74.515,74.485,74.5,115600000.0
2009-06-23 05:05:00,74.495,74.505,74.495,74.5,87800000.0
2009-06-23 05:06:00,74.49,74.505,74.48,74.485,242100000.0
2009-06-23 05:07:00,74.49,74.495,74.485,74.49,29400000.0
2009-06-23 05:08:00,74.49,74.49,74.425,74.43,136000001.0
2009-06-23 05:09:00,74.415,74.415,74.37,74.37,292799999.0
2009-06-23 05:10:00,74.365,74.405,74.365,74.405,149800000.0
2009-06-23 05:11:00,74.4,74.455,74.4,74.435,167800000.0
2009-06-23 05:12:00,74.44,74.45,74.425,74.44,109200000.0
2009-06-23 05:13:00,74.44,74.51,74.44,74.5,238399999.0
2009-06-23 05:14:00,74.5,74.56,74.5,74.545,485200000.0
2009-06-23 05:15:00,74.54,74.58,74.535,74.57,420200000.0
2009-06-23 05:16:00,74.57,74.58,74.525,74.53,505200000.0
2009-06-23 05:17:00,74.53,74.54,74.505,74.52,229000000.0
2009-06-23 05:18:00,74.54,74.55,74.535,74.55,212000001.0
2009-06-23 05:19:00,74.55,74.57,74.545,74.545,154000000.0
2009-06-23 05:20:00,74.545,74.55,74.525,74.525,130000000.0
2009-06-23 05:21:00,74.525,74.535,74.52,74.52,123800000.0
2009-06-23 05:22:00,74.525,74.535,74.485,74.5,144800000.0
2009-06-23 05:23:00,74.5,74.5,74.45,74.48,307400000.0
2009-06-23 05:24:00,74.475,74.48,74.455,74.47,43000000.0
2009-06-23 05:25:00,74.47,74.475,74.45,74.46,76400000.0
2009-06-23 05:26:00,74.455,74.47,74.455,74.47,59000000.0
2009-06-23 05:27:00,74.475,74.555,74.47,74.51,163400000.0
2009-06-23 05:28:00,74.51,74.525,74.49,74.525,224200000.0
2009-06-23 05:29:00,74.525,74.535,74.48,74.53,280600000.0
2009-06-23 05:30:00,74.55,74.575,74.535,74.55,250000000.0
2009-06-23 05:31:00,74.55,74.57,74.545,74.57,335600000.0
2009-06-23 05:32:00,74.59,74.63,74.58,74.6,408000000.0
2009-06-23 05:33:00,74.6,74.61,74.585,74.6,288800000.0
2009-06-23 05:34:00,74.6,74.67,74.59,74.66,301800000.0
2009-06-23 05:35:00,74.665,74.725,74.655,74.715,445000000.0
2009-06-23 05:36:00,74.715,74.72,74.665,74.695,231100000.0
2009-06-23 05:37:00,74.685,74.705,74.675,74.69,493200000.0
2009-06-23 05:38:00,74.695,74.71,74.695,74.7,407599999.0
2009-06-23 05:39:00,74.705,74.72,74.665,74.665,346400000.0
2009-06-23 05:40:00,74.68,74.68,74.65,74.66,220200000.0
2009-06-23 05:41:00,74.66,74.665,74.625,74.63,55800000.0
2009-06-23 05:42:00,74.63,74.665,74.63,74.655,76200000.0
2009-06-23 05:43:00,74.66,74.675,74.65,74.66,95400000.0
2009-06-23 05:44:00,74.645,74.665,74.645,74.66,53800000.0
2009-06-23 05:45:00,74.665,74.675,74.645,74.66,73800000.0
2009-06-23 05:46:00,74.66,74.725,74.66,74.725,100800001.0
2009-06-23 05:47:00,74.715,74.76,74.705,74.76,253599999.0
2009-06-23 05:48:00,74.755,74.805,74.755,74.775,528200001.0
2009-06-23 05:49:00,74.81,74.81,74.775,74.795,568800000.0
2009-06-23 05:50:00,74.8,74.81,74.775,74.775,412800000.0
2009-06-23 05:51:00,74.775,74.78,74.74,74.745,322400002.0
2009-06-23 05:52:00,74.745,74.75,74.7,74.7,471199999.0
2009-06-23 05:53:00,74.7,74.71,74.675,74.7,505199997.0
2009-06-23 05:54:00,74.69,74.7,74.69,74.69,609399993.0
2009-06-23 05:55:00,74.69,74.69,74.675,74.675,224000000.0
2009-06-23 05:56:00,74.675,74.7,74.675,74.675,331200000.0
2009-06-23 05:57:00,74.69,74.695,74.685,74.685,465400000.0
2009-06-23 05:58:00,74.675,74.7,74.675,74.7,82000000.0
2009-06-23 05:59:00,74.695,74.7,74.69,74.7,141000000.0
2009-06-23 06:00:00,74.7,74.71,74.7,74.71,383000000.0
2009-06-23 06:01:00,74.7,74.7,74.675,74.675,276400000.0
2009-06-23 06:02:00,74.68,74.705,74.675,74.695,395600002.0
2009-06-23 06:03:00,74.705,74.705,74.685,74.695,207200000.0
2009-06-23 06:04:00,74.695,74.725,74.695,74.72,130000000.0
2009-06-23 06:05:00,74.72,74.785,74.72,74.78,231000000.0
2009-06-23 06:06:00,74.79,74.795,74.7,74.7,449600001.0
2009-06-23 06:07:00,74.7,74.73,74.695,74.705,480000000.0
2009-06-23 06:08:00,74.705,74.715,74.69,74.7,510799997.0
2009-06-23 06:09:00,74.69,74.7,74.665,74.67,316000000.0
2009-06-23 06:10:00,74.69,74.715,74.68,74.715,68400000.0
2009-06-23 06:11:00,74.71,74.71,74.685,74.685,41600000.0
2009-06-23 06:12:00,74.68,74.685,74.615,74.63,235800000.0
2009-06-23 06:13:00,74.625,74.645,74.615,74.615,221800000.0
2009-06-23 06:14:00,74.615,74.625,74.605,74.625,317199998.0
2009-06-23 06:15:00,74.625,74.625,74.595,74.595,56800000.0
2009-06-23 06:16:00,74.595,74.605,74.585,74.585,215600000.0
2009-06-23 06:17:00,74.585,74.605,74.575,74.605,214400003.0
2009-06-23 06:18:00,74.6,74.625,74.595,74.595,79400000.0
2009-06-23 06:19:00,74.605,74.615,74.595,74.605,171600000.0
2009-06-23 06:20:00,74.615,74.645,74.615,74.62,272000000.0
2009-06-23 06:21:00,74.62,74.625,74.605,74.605,262200001.0
2009-06-23 06:22:00,74.605,74.63,74.605,74.63,395399999.0
2009-06-23 06:23:00,74.615,74.62,74.595,74.605,246000000.0
2009-06-23 06:24:00,74.595,74.65,74.595,74.65,332799999.0
2009-06-23 06:25:00,74.65,74.66,74.645,74.66,241200003.0
2009-06-23 06:26:00,74.655,74.655,74.635,74.645,395600005.0
2009-06-23 06:27:00,74.65,74.655,74.645,74.65,63000000.0
2009-06-23 06:28:00,74.65,74.655,74.645,74.645,161200003.0
2009-06-23 06:29:00,74.645,74.65,74.635,74.645,365400003.0
2009-06-23 06:30:00,74.655,74.655,74.635,74.635,319200000.0
2009-06-23 06:31:00,74.64,74.64,74.635,74.64,112400000.0
2009-06-23 06:32:00,74.63,74.64,74.63,74.64,286999999.0
2009-06-23 06:33:00,74.635,74.655,74.605,74.605,433600000.0
2009-06-23 06:34:00,74.605,74.615,74.585,74.61,399400000.0
2009-06-23 06:35:00,74.6,74.635,74.6,74.62,227400000.0
2009-06-23 06:36:00,74.62,74.66,74.61,74.655,198400000.0
2009-06-23 06:37:00,74.65,74.65,74.625,74.63,236000000.0
2009-06-23 06:38:00,74.635,74.675,74.63,74.665,321800000.0
2009-06-23 06:39:00,74.67,74.725,74.655,74.72,253600000.0
2009-06-23 06:40:00,74.725,74.73,74.705,74.725,404200000.0
2009-06-23 06:41:00,74.725,74.745,74.705,74.705,46600000.0
2009-06-23 06:42:00,74.705,74.705,74.68,74.695,194600000.0
2009-06-23 06:43:00,74.7,74.7,74.68,74.69,261800000.0
2009-06-23 06:44:00,74.69,74.705,74.69,74.705,164000000.0
2009-06-23 06:45:00,74.695,74.71,74.68,74.69,189800000.0
2009-06-23 06:46:00,74.7,74.74,74.695,74.73,293000000.0
2009-06-23 06:47:00,74.73,74.74,74.72,74.73,130799999.0
2009-06-23 06:48:00,74.73,74.74,74.72,74.72,180200000.0
2009-06-23 06:49:00,74.72,74.745,74.705,74.715,143399999.0
2009-06-23 06:50:00,74.715,74.72,74.7,74.72,191000000.0
2009-06-23 06:51:00,74.715,74.725,74.685,74.685,27600000.0
2009-06-23 06:52:00,74.685,74.69,74.665,74.68,522600000.0
2009-06-23 06:53:00,74.68,74.685,74.665,74.665,91400000.0
2009-06-23 06:54:00,74.655,74.675,74.645,74.67,128600000.0
2009-06-23 06:55:00,74.665,74.665,74.64,74.64,50200000.0
2009-06-23 06:56:00,74.645,74.66,74.635,74.65,99400000.0
2009-06-23 06:57:00,74.65,74.655,74.625,74.64,112399999.0
2009-06-23 06:58:00,74.645,74.655,74.625,74.625,41600000.0
2009-06-23 06:59:00,74.625,74.655,74.62,74.655,224200000.0
2009-06-23 07:00:00,74.655,74.66,74.635,74.635,514200001.0
2009-06-23 07:01:00,74.635,74.665,74.63,74.645,164599999.0
2009-06-23 07:02:00,74.645,74.65,74.63,74.645,51000000.0
2009-06-23 07:03:00,74.64,74.64,74.59,74.595,189699999.0
2009-06-23 07:04:00,74.595,74.605,74.545,74.56,270800000.0
2009-06-23 07:05:00,74.555,74.56,74.515,74.52,271400000.0
2009-06-23 07:06:00,74.52,74.535,74.505,74.525,57800000.0
2009-06-23 07:07:00,74.525,74.53,74.48,74.485,313599999.0
2009-06-23 07:08:00,74.49,74.49,74.47,74.47,306399999.0
2009-06-23 07:09:00,74.47,74.48,74.465,74.475,351799999.0
2009-06-23 07:10:00,74.47,74.485,74.465,74.48,249599999.0
2009-06-23 07:11:00,74.48,74.505,74.475,74.495,167400000.0
2009-06-23 07:12:00,74.5,74.525,74.495,74.505,81200000.0
2009-06-23 07:13:00,74.515,74.52,74.48,74.52,396000000.0
2009-06-23 07:14:00,74.52,74.55,74.515,74.545,376200001.0
2009-06-23 07:15:00,74.55,74.555,74.535,74.545,62600001.0
2009-06-23 07:16:00,74.54,74.565,74.54,74.555,36800000.0
2009-06-23 07:17:00,74.55,74.57,74.535,74.535,248400001.0
2009-06-23 07:18:00,74.545,74.56,74.525,74.55,443399997.0
2009-06-23 07:19:00,74.55,74.605,74.55,74.605,290799997.0
2009-06-23 07:20:00,74.6,74.605,74.585,74.6,82000000.0
2009-06-23 07:21:00,74.6,74.6,74.57,74.58,147400000.0
2009-06-23 07:22:00,74.585,74.605,74.58,74.6,55200000.0
2009-06-23 07:23:00,74.6,74.6,74.545,74.55,78200000.0
2009-06-23 07:24:00,74.55,74.565,74.52,74.525,89800000.0
2009-06-23 07:25:00,74.525,74.54,74.515,74.54,217200000.0
2009-06-23 07:26:00,74.535,74.55,74.53,74.55,28799999.0
2009-06-23 07:27:00,74.555,74.555,74.535,74.545,50000000.0
2009-06-23 07:28:00,74.55,74.555,74.53,74.555,271600000.0
2009-06-23 07:29:00,74.55,74.595,74.55,74.59,385000000.0
2009-06-23 07:30:00,74.59,74.605,74.57,74.57,41800000.0
2009-06-23 07:31:00,74.56,74.58,74.555,74.555,67000000.0
2009-06-23 07:32:00,74.55,74.55,74.485,74.49,185200001.0
2009-06-23 07:33:00,74.485,74.485,74.445,74.455,109000000.0
2009-06-23 07:34:00,74.455,74.455,74.395,74.415,401799999.0
2009-06-23 07:35:00,74.41,74.47,74.41,74.445,220000000.0
2009-06-23 07:36:00,74.445,74.46,74.425,74.455,292600001.0
2009-06-23 07:37:00,74.45,74.475,74.435,74.45,269600001.0
2009-06-23 07:38:00,74.45,74.455,74.42,74.455,158199999.0
2009-06-23 07:39:00,74.455,74.455,74.435,74.445,202800000.0
2009-06-23 07:40:00,74.445,74.465,74.445,74.465,29400000.0
2009-06-23 07:41:00,74.465,74.55,74.455,74.54,359400000.0
2009-06-23 07:42:00,74.545,74.555,74.53,74.535,120000000.0
2009-06-23 07:43:00,74.54,74.56,74.515,74.525,562799999.0
2009-06-23 07:44:00,74.52,74.53,74.445,74.47,172000000.0
2009-06-23 07:45:00,74.475,74.475,74.435,74.475,405200000.0
2009-06-23 07:46:00,74.47,74.48,74.425,74.425,336799995.0
2009-06-23 07:47:00,74.43,74.485,74.42,74.44,536100000.0
2009-06-23 07:48:00,74.44,74.445,74.4,74.405,113600000.0
2009-06-23 07:49:00,74.405,74.405,74.375,74.39,477400002.0
2009-06-23 07:50:00,74.38,74.395,74.38,74.385,30400000.0
2009-06-23 07:51:00,74.375,74.385,74.35,74.375,102500000.0
2009-06-23 07:52:00,74.38,74.395,74.37,74.395,49400000.0
2009-06-23 07:53:00,74.395,74.455,74.395,74.445,123000000.0
2009-06-23 07:54:00,74.445,74.475,74.415,74.42,246800000.0
2009-06-23 07:55:00,74.42,74.455,74.415,74.455,114100000.0
2009-06-23 07:56:00,74.455,74.455,74.415,74.445,121100000.0
2009-06-23 07:57:00,74.445,74.46,74.405,74.405,272800000.0
2009-06-23 07:58:00,74.4,74.405,74.325,74.335,104200000.0
2009-06-23 07:59:00,74.32,74.32,74.27,74.27,147400000.0
2009-06-23 08:00:00,74.265,74.3,74.24,74.28,359400000.0
2009-06-23 08:01:00,74.26,74.27,74.175,74.18,777999999.0
2009-06-23 08:02:00,74.175,74.19,74.08,74.1,334199998.0
2009-06-23 08:03:00,74.1,74.13,74.065,74.115,271700000.0
2009-06-23 08:04:00,74.115,74.225,74.105,74.22,462200000.0
2009-06-23 08:05:00,74.22,74.22,74.14,74.15,648400002.0
2009-06-23 08:06:00,74.15,74.185,74.14,74.18,704200002.0
2009-06-23 08:07:00,74.175,74.18,74.155,74.16,398199999.0
2009-06-23 08:08:00,74.16,74.185,74.135,74.175,538800001.0
2009-06-23 08:09:00,74.175,74.265,74.17,74.245,341799999.0
2009-06-23 08:10:00,74.255,74.26,74.155,74.155,253800000.0
2009-06-23 08:11:00,74.165,74.195,74.13,74.14,283600001.0
2009-06-23 08:12:00,74.135,74.155,74.085,74.085,354400002.0
2009-06-23 08:13:00,74.085,74.14,74.085,74.13,219100000.0
2009-06-23 08:14:00,74.13,74.21,74.105,74.21,373800000.0
2009-06-23 08:15:00,74.205,74.205,74.11,74.145,190400000.0
2009-06-23 08:16:00,74.14,74.17,74.13,74.17,155400001.0
2009-06-23 08:17:00,74.175,74.19,74.15,74.175,528000001.0
2009-06-23 08:18:00,74.17,74.19,74.165,74.18,210400000.0
2009-06-23 08:19:00,74.19,74.2,74.115,74.12,246600000.0
2009-06-23 08:20:00,74.12,74.125,74.03,74.065,232800000.0
2009-06-23 08:21:00,74.08,74.095,74.035,74.07,262000000.0
2009-06-23 08:22:00,74.065,74.095,74.065,74.095,105800000.0
2009-06-23 08:23:00,74.09,74.155,74.08,74.15,304200000.0
2009-06-23 08:24:00,74.15,74.195,74.135,74.185,233200001.0
2009-06-23 08:25:00,74.195,74.215,74.185,74.195,109800000.0
2009-06-23 08:26:00,74.195,74.225,74.125,74.215,431200000.0
2009-06-23 08:27:00,74.215,74.225,74.165,74.185,336400000.0
2009-06-23 08:28:00,74.18,74.225,74.175,74.22,542400000.0
2009-06-23 08:29:00,74.215,74.22,74.17,74.195,458600000.0
2009-06-23 08:30:00,74.2,74.285,74.185,74.285,375000000.0
2009-06-23 08:31:00,74.28,74.405,74.28,74.37,410800000.0
2009-06-23 08:32:00,74.38,74.49,74.365,74.46,532200001.0
2009-06-23 08:33:00,74.46,74.475,74.355,74.37,467200000.0
2009-06-23 08:34:00,74.375,74.405,74.36,74.385,373400000.0
2009-06-23 08:35:00,74.39,74.405,74.36,74.36,233000000.0
2009-06-23 08:36:00,74.355,74.48,74.355,74.48,424200000.0
2009-06-23 08:37:00,74.485,74.615,74.48,74.6,518710000.0
2009-06-23 08:38:00,74.61,74.62,74.495,74.505,648400000.0
2009-06-23 08:39:00,74.51,74.525,74.495,74.495,518000000.0
2009-06-23 08:40:00,74.495,74.505,74.46,74.46,405800000.0
2009-06-23 08:41:00,74.46,74.48,74.455,74.47,196200000.0
2009-06-23 08:42:00,74.47,74.51,74.46,74.485,314399999.0
2009-06-23 08:43:00,74.49,74.53,74.47,74.52,217999999.0
2009-06-23 08:44:00,74.525,74.53,74.405,74.435,450800001.0
2009-06-23 08:45:00,74.435,74.455,74.43,74.43,276400000.0
2009-06-23 08:46:00,74.42,74.445,74.42,74.44,312900000.0
2009-06-23 08:47:00,74.44,74.46,74.435,74.44,598799998.0
2009-06-23 08:48:00,74.445,74.475,74.425,74.465,252000000.0
2009-06-23 08:49:00,74.46,74.515,74.45,74.515,202000000.0
2009-06-23 08:50:00,74.515,74.525,74.505,74.515,256000000.0
2009-06-23 08:51:00,74.51,74.52,74.505,74.505,143400000.0
2009-06-23 08:52:00,74.505,74.525,74.495,74.495,312200000.0
2009-06-23 08:53:00,74.495,74.5,74.455,74.465,391000000.0
2009-06-23 08:54:00,74.465,74.48,74.435,74.465,449599998.0
2009-06-23 08:55:00,74.465,74.49,74.43,74.47,430200000.0
2009-06-23 08:56:00,74.465,74.485,74.435,74.46,550200000.0
2009-06-23 08:57:00,74.46,74.46,74.42,74.43,286200000.0
2009-06-23 08:58:00,74.43,74.52,74.43,74.52,350200003.0
2009-06-23 08:59:00,74.52,74.535,74.505,74.51,313200000.0
2009-06-23 09:00:00,74.51,74.56,74.48,74.56,441199999.0
2009-06-23 09:01:00,74.565,74.605,74.55,74.59,589400001.0
2009-06-23 09:02:00,74.59,74.62,74.575,74.61,697999999.0
2009-06-23 09:03:00,74.61,74.675,74.61,74.675,570799999.0
2009-06-23 09:04:00,74.675,74.77,74.665,74.765,655100000.0
2009-06-23 09:05:00,74.76,74.76,74.685,74.7,808799997.0
2009-06-23 09:06:00,74.7,74.73,74.665,74.675,585799999.0
2009-06-23 09:07:00,74.675,74.685,74.635,74.64,631199997.0
2009-06-23 09:08:00,74.645,74.675,74.61,74.655,557199998.0
2009-06-23 09:09:00,74.66,74.695,74.655,74.67,474200000.0
2009-06-23 09:10:00,74.67,74.685,74.62,74.64,672200000.0
2009-06-23 09:11:00,74.63,74.66,74.63,74.645,319199999.0
2009-06-23 09:12:00,74.635,74.655,74.59,74.625,271000000.0
2009-06-23 09:13:00,74.62,74.62,74.59,74.615,341599999.0
2009-06-23 09:14:00,74.62,74.645,74.605,74.62,251000000.0
2009-06-23 09:15:00,74.625,74.69,74.62,74.68,199200000.0
2009-06-23 09:16:00,74.69,74.74,74.69,74.72,244000000.0
2009-06-23 09:17:00,74.72,74.73,74.7,74.71,293199999.0
2009-06-23 09:18:00,74.71,74.765,74.695,74.71,330100000.0
2009-06-23 09:19:00,74.72,74.73,74.675,74.68,429600000.0
2009-06-23 09:20:00,74.69,74.745,74.675,74.74,289200000.0
2009-06-23 09:21:00,74.74,74.75,74.715,74.73,472399996.0
2009-06-23 09:22:00,74.73,74.73,74.65,74.65,296800000.0
2009-06-23 09:23:00,74.655,74.68,74.615,74.645,421399999.0
2009-06-23 09:24:00,74.645,74.69,74.635,74.675,216000000.0
2009-06-23 09:25:00,74.68,74.715,74.665,74.69,302400000.0
2009-06-23 09:26:00,74.7,74.74,74.685,74.69,312000000.0
2009-06-23 09:27:00,74.69,74.775,74.69,74.765,211200000.0
2009-06-23 09:28:00,74.76,74.765,74.71,74.73,208400000.0
2009-06-23 09:29:00,74.73,74.77,74.715,74.77,207200001.0
2009-06-23 09:30:00,74.765,74.78,74.745,74.75,220200000.0
2009-06-23 09:31:00,74.75,74.75,74.725,74.74,163400001.0
2009-06-23 09:32:00,74.74,74.81,74.725,74.795,361400000.0
2009-06-23 09:33:00,74.795,74.805,74.785,74.79,411000001.0
2009-06-23 09:34:00,74.79,74.8,74.775,74.795,625599999.0
2009-06-23 09:35:00,74.8,74.815,74.765,74.765,493399999.0
2009-06-23 09:36:00,74.765,74.81,74.765,74.785,306600000.0
2009-06-23 09:37:00,74.785,74.805,74.775,74.79,265400000.0
2009-06-23 09:38:00,74.785,74.79,74.77,74.775,160200000.0
2009-06-23 09:39:00,74.78,74.81,74.77,74.785,209000000.0
2009-06-23 09:40:00,74.785,74.805,74.76,74.78,369000001.0
2009-06-23 09:41:00,74.785,74.8,74.755,74.765,442399999.0
2009-06-23 09:42:00,74.765,74.785,74.755,74.755,296200003.0
2009-06-23 09:43:00,74.755,74.8,74.755,74.775,294400000.0
2009-06-23 09:44:00,74.775,74.78,74.75,74.765,251600000.0
2009-06-23 09:45:00,74.775,74.8,74.765,74.775,498400000.0
2009-06-23 09:46:00,74.77,74.8,74.725,74.725,401999998.0
2009-06-23 09:47:00,74.73,74.74,74.705,74.71,724400004.0
2009-06-23 09:48:00,74.71,74.72,74.695,74.71,550600000.0
2009-06-23 09:49:00,74.7,74.71,74.66,74.665,329800000.0
2009-06-23 09:50:00,74.65,74.73,74.65,74.715,424800000.0
2009-06-23 09:51:00,74.695,74.715,74.665,74.69,533200002.0
2009-06-23 09:52:00,74.69,74.705,74.675,74.685,317800000.0
2009-06-23 09:53:00,74.685,74.7,74.665,74.685,518200004.0
2009-06-23 09:54:00,74.675,74.705,74.655,74.665,328199999.0
2009-06-23 09:55:00,74.655,74.665,74.615,74.62,383400000.0
2009-06-23 09:56:00,74.625,74.65,74.61,74.61,320200000.0
2009-06-23 09:57:00,74.61,74.61,74.58,74.6,323600000.0
2009-06-23 09:58:00,74.6,74.62,74.59,74.61,467000001.0
2009-06-23 09:59:00,74.61,74.625,74.575,74.605,321600000.0
2009-06-23 10:00:00,74.6,74.61,74.575,74.585,500800000.0
2009-06-23 10:01:00,74.58,74.64,74.555,74.62,415200000.0
2009-06-23 10:02:00,74.62,74.62,74.57,74.6,487399999.0
2009-06-23 10:03:00,74.6,74.61,74.555,74.56,439400000.0
2009-06-23 10:04:00,74.56,74.59,74.55,74.56,354999999.0
2009-06-23 10:05:00,74.555,74.565,74.45,74.48,545600000.0
2009-06-23 10:06:00,74.49,74.49,74.415,74.415,436000000.0
2009-06-23 10:07:00,74.415,74.445,74.375,74.44,377400000.0
2009-06-23 10:08:00,74.435,74.51,74.43,74.485,482800001.0
2009-06-23 10:09:00,74.49,74.49,74.42,74.445,442000000.0
2009-06-23 10:10:00,74.445,74.47,74.435,74.465,506599999.0
2009-06-23 10:11:00,74.47,74.5,74.455,74.465,409400000.0
2009-06-23 10:12:00,74.465,74.47,74.42,74.42,478400001.0
2009-06-23 10:13:00,74.41,74.435,74.39,74.42,422200000.0
2009-06-23 10:14:00,74.405,74.425,74.365,74.37,489400001.0
2009-06-23 10:15:00,74.375,74.375,74.31,74.32,314200000.0
2009-06-23 10:16:00,74.315,74.355,74.3,74.305,463600001.0
2009-06-23 10:17:00,74.305,74.33,74.285,74.305,289800000.0
2009-06-23 10:18:00,74.305,74.305,74.25,74.25,174800000.0
2009-06-23 10:19:00,74.25,74.27,74.24,74.245,175600000.0
2009-06-23 10:20:00,74.245,74.305,74.245,74.295,177800000.0
2009-06-23 10:21:00,74.295,74.34,74.295,74.325,129400000.0
2009-06-23 10:22:00,74.34,74.34,74.325,74.33,109000000.0
2009-06-23 10:23:00,74.35,74.37,74.275,74.29,326400000.0
2009-06-23 10:24:00,74.29,74.29,74.255,74.255,326200000.0
2009-06-23 10:25:00,74.255,74.28,74.24,74.265,537599999.0
2009-06-23 10:26:00,74.265,74.27,74.245,74.26,599200001.0
2009-06-23 10:27:00,74.26,74.27,74.235,74.255,522200003.0
2009-06-23 10:28:00,74.25,74.305,74.23,74.255,687200002.0
2009-06-23 10:29:00,74.255,74.265,74.235,74.235,509800006.0
2009-06-23 10:30:00,74.235,74.29,74.23,74.29,430400002.0
2009-06-23 10:31:00,74.285,74.35,74.28,74.35,415800005.0
2009-06-23 10:32:00,74.345,74.38,74.325,74.365,477399999.0
2009-06-23 10:33:00,74.37,74.37,74.355,74.37,322600000.0
2009-06-23 10:34:00,74.37,74.39,74.345,74.39,652400002.0
2009-06-23 10:35:00,74.385,74.425,74.385,74.415,620200000.0
2009-06-23 10:36:00,74.415,74.435,74.41,74.42,657600002.0
2009-06-23 10:37:00,74.43,74.48,74.43,74.48,211400000.0
2009-06-23 10:38:00,74.48,74.5,74.475,74.5,205400000.0
2009-06-23 10:39:00,74.5,74.505,74.45,74.45,455600001.0
2009-06-23 10:40:00,74.435,74.46,74.435,74.46,556800007.0
2009-06-23 10:41:00,74.46,74.5,74.445,74.495,973600000.0
2009-06-23 10:42:00,74.495,74.515,74.465,74.48,528000000.0
2009-06-23 10:43:00,74.485,74.495,74.455,74.48,315000000.0
2009-06-23 10:44:00,74.485,74.54,74.465,74.53,198600000.0
2009-06-23 10:45:00,74.525,74.54,74.51,74.52,276000000.0
2009-06-23 10:46:00,74.51,74.57,74.51,74.55,352600001.0
2009-06-23 10:47:00,74.55,74.61,74.54,74.61,356800002.0
2009-06-23 10:48:00,74.61,74.64,74.59,74.59,399599999.0
2009-06-23 10:49:00,74.595,74.62,74.57,74.57,605600001.0
2009-06-23 10:50:00,74.57,74.6,74.545,74.59,711600002.0
2009-06-23 10:51:00,74.585,74.61,74.565,74.565,560600000.0
2009-06-23 10:52:00,74.565,74.575,74.545,74.545,570199999.0
2009-06-23 10:53:00,74.545,74.545,74.515,74.525,470399998.0
2009-06-23 10:54:00,74.525,74.57,74.525,74.55,464600000.0
2009-06-23 10:55:00,74.55,74.56,74.535,74.555,218200000.0
2009-06-23 10:56:00,74.55,74.56,74.54,74.545,152800000.0
2009-06-23 10:57:00,74.54,74.55,74.515,74.55,290400000.0
2009-06-23 10:58:00,74.55,74.62,74.55,74.605,513600001.0
2009-06-23 10:59:00,74.61,74.645,74.585,74.635,551800000.0
2009-06-23 11:00:00,74.635,74.635,74.595,74.62,586800004.0
2009-06-23 11:01:00,74.63,74.66,74.62,74.66,442600003.0
2009-06-23 11:02:00,74.655,74.74,74.655,74.735,707300001.0
2009-06-23 11:03:00,74.74,74.75,74.71,74.725,498200000.0
2009-06-23 11:04:00,74.73,74.8,74.725,74.77,333200000.0
2009-06-23 11:05:00,74.765,74.83,74.725,74.73,666000000.0
2009-06-23 11:06:00,74.73,74.75,74.7,74.705,539200000.0
2009-06-23 11:07:00,74.7,74.76,74.7,74.74,560200000.0
2009-06-23 11:08:00,74.745,74.825,74.735,74.76,539200002.0
2009-06-23 11:09:00,74.76,74.77,74.74,74.765,216800000.0
2009-06-23 11:10:00,74.77,74.785,74.75,74.75,383200001.0
2009-06-23 11:11:00,74.745,74.785,74.74,74.785,357200000.0
2009-06-23 11:12:00,74.795,74.91,74.785,74.865,808000000.0
2009-06-23 11:13:00,74.865,74.895,74.805,74.895,698600001.0
2009-06-23 11:14:00,74.895,74.895,74.855,74.865,914800002.0
2009-06-23 11:15:00,74.88,74.88,74.825,74.835,555799999.0
2009-06-23 11:16:00,74.835,74.88,74.815,74.855,743400001.0
2009-06-23 11:17:00,74.86,74.905,74.855,74.89,738799999.0
2009-06-23 11:18:00,74.885,74.95,74.875,74.925,505200000.0
2009-06-23 11:19:00,74.93,74.94,74.905,74.905,394000000.0
2009-06-23 11:20:00,74.91,74.94,74.895,74.93,505000000.0
2009-06-23 11:21:00,74.93,74.94,74.895,74.93,445800001.0
2009-06-23 11:22:00,74.93,74.94,74.855,74.865,698200001.0
2009-06-23 11:23:00,74.87,74.9,74.845,74.895,531600000.0
2009-06-23 11:24:00,74.895,74.92,74.88,74.89,736800002.0
2009-06-23 11:25:00,74.885,74.93,74.885,74.89,833600002.0
2009-06-23 11:26:00,74.89,74.93,74.89,74.905,641600000.0
2009-06-23 11:27:00,74.92,74.94,74.91,74.915,569800000.0
2009-06-23 11:28:00,74.92,74.94,74.91,74.93,522800001.0
2009-06-23 11:29:00,74.925,74.93,74.9,74.905,604199999.0
2009-06-23 11:30:00,74.905,74.905,74.865,74.875,558000000.0
2009-06-23 11:31:00,74.875,74.89,74.845,74.855,773599999.0
2009-06-23 11:32:00,74.85,74.865,74.835,74.855,609200003.0
2009-06-23 11:33:00,74.855,74.885,74.845,74.87,634600001.0
2009-06-23 11:34:00,74.865,74.885,74.81,74.82,538000000.0
2009-06-23 11:35:00,74.82,74.85,74.82,74.85,447199998.0
2009-06-23 11:36:00,74.85,74.86,74.815,74.82,208599997.0
2009-06-23 11:37:00,74.82,74.825,74.79,74.8,570599999.0
2009-06-23 11:38:00,74.8,74.86,74.795,74.835,433800003.0
2009-06-23 11:39:00,74.835,74.85,74.785,74.8,561999999.0
2009-06-23 11:40:00,74.8,74.815,74.785,74.79,710199997.0
2009-06-23 11:41:00,74.795,74.82,74.79,74.79,446599991.0
2009-06-23 11:42:00,74.79,74.79,74.755,74.765,773400002.0
2009-06-23 11:43:00,74.765,74.77,74.735,74.735,538999999.0
2009-06-23 11:44:00,74.74,74.76,74.74,74.75,373800000.0
2009-06-23 11:45:00,74.755,74.755,74.725,74.735,327000000.0
2009-06-23 11:46:00,74.735,74.74,74.69,74.71,773399997.0
2009-06-23 11:47:00,74.71,74.775,74.71,74.755,710599998.0
2009-06-23 11:48:00,74.755,74.76,74.735,74.74,657599999.0
2009-06-23 11:49:00,74.74,74.75,74.725,74.745,561200001.0
2009-06-23 11:50:00,74.76,74.77,74.74,74.75,241599999.0
2009-06-23 11:51:00,74.755,74.765,74.735,74.76,275400000.0
2009-06-23 11:52:00,74.76,74.76,74.735,74.735,309600001.0
2009-06-23 11:53:00,74.735,74.75,74.73,74.74,151600000.0
2009-06-23 11:54:00,74.74,74.755,74.73,74.745,122399999.0
2009-06-23 11:55:00,74.745,74.76,74.735,74.755,483000000.0
2009-06-23 11:56:00,74.755,74.78,74.755,74.76,158200000.0
2009-06-23 11:57:00,74.76,74.76,74.72,74.72,259200000.0
2009-06-23 11:58:00,74.72,74.73,74.705,74.71,221600000.0
2009-06-23 11:59:00,74.71,74.73,74.71,74.73,178200000.0
2009-06-23 12:00:00,74.74,74.75,74.715,74.73,218600000.0
2009-06-23 12:01:00,74.73,74.75,74.73,74.73,99400000.0
2009-06-23 12:02:00,74.725,74.73,74.7,74.715,62400000.0
2009-06-23 12:03:00,74.715,74.73,74.715,74.73,153600001.0
2009-06-23 12:04:00,74.73,74.775,74.73,74.775,297200000.0
2009-06-23 12:05:00,74.77,74.775,74.755,74.775,101400000.0
2009-06-23 12:06:00,74.775,74.805,74.73,74.79,722400003.0
2009-06-23 12:07:00,74.79,74.83,74.785,74.82,230800000.0
2009-06-23 12:08:00,74.825,74.865,74.81,74.86,389200000.0
2009-06-23 12:09:00,74.86,74.86,74.825,74.855,442600002.0
2009-06-23 12:10:00,74.855,74.925,74.855,74.885,483600000.0
2009-06-23 12:11:00,74.88,74.94,74.875,74.93,260800000.0
2009-06-23 12:12:00,74.935,75.025,74.92,75.0,512200000.0
2009-06-23 12:13:00,75.0,75.045,74.995,75.015,753000001.0
2009-06-23 12:14:00,75.015,75.06,75.005,75.03,1013600002.0
2009-06-23 12:15:00,75.03,75.09,75.02,75.075,621999999.0
2009-06-23 12:16:00,75.075,75.11,75.065,75.11,696200001.0
2009-06-23 12:17:00,75.11,75.12,75.085,75.11,317600000.0
2009-06-23 12:18:00,75.11,75.19,75.11,75.16,378400001.0
2009-06-23 12:19:00,75.16,75.18,75.145,75.16,254999999.0
2009-06-23 12:20:00,75.155,75.18,75.13,75.17,435200000.0
2009-06-23 12:21:00,75.17,75.21,75.145,75.18,405600000.0
2009-06-23 12:22:00,75.18,75.195,75.14,75.14,272700000.0
2009-06-23 12:23:00,75.14,75.15,75.12,75.13,125600000.0
2009-06-23 12:24:00,75.125,75.13,75.085,75.105,174000000.0
2009-06-23 12:25:00,75.11,75.11,75.065,75.07,337200000.0
2009-06-23 12:26:00,75.07,75.1,75.06,75.07,437200001.0
2009-06-23 12:27:00,75.065,75.11,75.065,75.1,548200002.0
2009-06-23 12:28:00,75.09,75.12,75.09,75.12,316200000.0
2009-06-23 12:29:00,75.12,75.135,75.095,75.095,407600001.0
2009-06-23 12:30:00,75.1,75.12,75.09,75.1,314600000.0
2009-06-23 12:31:00,75.1,75.125,75.085,75.115,210800000.0
2009-06-23 12:32:00,75.11,75.14,75.1,75.14,272600000.0
2009-06-23 12:33:00,75.14,75.18,75.12,75.165,271199999.0
2009-06-23 12:34:00,75.17,75.195,75.16,75.195,144200000.0
2009-06-23 12:35:00,75.2,75.26,75.2,75.23,338000000.0
2009-06-23 12:36:00,75.23,75.26,75.22,75.245,302800000.0
2009-06-23 12:37:00,75.245,75.285,75.21,75.275,550000000.0
2009-06-23 12:38:00,75.275,75.37,75.265,75.325,557800000.0
2009-06-23 12:39:00,75.325,75.345,75.29,75.295,262600001.0
2009-06-23 12:40:00,75.295,75.32,75.245,75.26,418000000.0
2009-06-23 12:41:00,75.26,75.295,75.225,75.245,482600000.0
2009-06-23 12:42:00,75.245,75.265,75.235,75.24,653400001.0
2009-06-23 12:43:00,75.24,75.29,75.2,75.23,466000002.0
2009-06-23 12:44:00,75.23,75.28,75.22,75.255,384600002.0
2009-06-23 12:45:00,75.255,75.305,75.24,75.305,424400000.0
2009-06-23 12:46:00,75.305,75.335,75.285,75.305,374600001.0
2009-06-23 12:47:00,75.305,75.35,75.3,75.35,613600000.0
2009-06-23 12:48:00,75.35,75.415,75.33,75.405,621000001.0
2009-06-23 12:49:00,75.41,75.41,75.355,75.375,798200004.0
2009-06-23 12:50:00,75.375,75.415,75.375,75.375,530400001.0
2009-06-23 12:51:00,75.375,75.4,75.325,75.39,719200000.0
2009-06-23 12:52:00,75.39,75.4,75.355,75.39,518399999.0
2009-06-23 12:53:00,75.39,75.41,75.35,75.35,727000000.0
2009-06-23 12:54:00,75.355,75.365,75.34,75.34,291400000.0
2009-06-23 12:55:00,75.34,75.35,75.325,75.325,444200001.0
2009-06-23 12:56:00,75.325,75.355,75.32,75.325,662400004.0
2009-06-23 12:57:00,75.325,75.34,75.305,75.325,721800004.0
2009-06-23 12:58:00,75.325,75.335,75.295,75.32,576800002.0
2009-06-23 12:59:00,75.32,75.32,75.265,75.275,725000001.0
2009-06-23 13:00:00,75.275,75.285,75.225,75.235,435400000.0
2009-06-23 13:01:00,75.235,75.26,75.235,75.245,564800002.0
2009-06-23 13:02:00,75.25,75.26,75.235,75.24,211400002.0
2009-06-23 13:03:00,75.24,75.25,75.215,75.23,244000000.0
2009-06-23 13:04:00,75.225,75.24,75.185,75.21,409400000.0
2009-06-23 13:05:00,75.21,75.215,75.175,75.18,437600001.0
2009-06-23 13:06:00,75.185,75.19,75.165,75.17,382800002.0
2009-06-23 13:07:00,75.165,75.175,75.115,75.12,489100001.0
2009-06-23 13:08:00,75.125,75.16,75.115,75.16,550400001.0
2009-06-23 13:09:00,75.155,75.165,75.115,75.115,326600000.0
2009-06-23 13:10:00,75.115,75.12,75.095,75.105,283000000.0
2009-06-23 13:11:00,75.1,75.1,75.04,75.055,364800000.0
2009-06-23 13:12:00,75.055,75.06,75.04,75.05,145200000.0
2009-06-23 13:13:00,75.05,75.05,75.025,75.03,1030800001.0
2009-06-23 13:14:00,75.03,75.09,75.03,75.08,452600001.0
2009-06-23 13:15:00,75.08,75.1,75.075,75.09,205800000.0
2009-06-23 13:16:00,75.09,75.135,75.085,75.12,470600002.0
2009-06-23 13:17:00,75.12,75.125,75.075,75.11,268399999.0
2009-06-23 13:18:00,75.11,75.14,75.095,75.14,148400000.0
2009-06-23 13:19:00,75.135,75.14,75.105,75.12,245599999.0
2009-06-23 13:20:00,75.115,75.17,75.11,75.165,416600000.0
2009-06-23 13:21:00,75.165,75.24,75.155,75.235,313000000.0
2009-06-23 13:22:00,75.245,75.27,75.205,75.27,572800000.0
2009-06-23 13:23:00,75.27,75.28,75.235,75.235,348000000.0
2009-06-23 13:24:00,75.235,75.24,75.205,75.205,472600000.0
2009-06-23 13:25:00,75.2,75.2,75.11,75.115,397200000.0
2009-06-23 13:26:00,75.115,75.17,75.115,75.165,668800010.0
2009-06-23 13:27:00,75.165,75.2,75.165,75.175,527600001.0
2009-06-23 13:28:00,75.185,75.255,75.18,75.25,625400004.0
2009-06-23 13:29:00,75.255,75.265,75.18,75.2,621600002.0
2009-06-23 13:30:00,75.2,75.22,75.185,75.215,570000000.0
2009-06-23 13:31:00,75.215,75.26,75.215,75.235,440200000.0
2009-06-23 13:32:00,75.24,75.245,75.165,75.17,714399999.0
2009-06-23 13:33:00,75.18,75.19,75.16,75.175,553400003.0
2009-06-23 13:34:00,75.175,75.22,75.135,75.19,516000001.0
2009-06-23 13:35:00,75.175,75.2,75.15,75.2,334800000.0
2009-06-23 13:36:00,75.195,75.295,75.185,75.29,489600001.0
2009-06-23 13:37:00,75.285,75.305,75.275,75.275,776200002.0
2009-06-23 13:38:00,75.275,75.285,75.26,75.28,209600000.0
2009-06-23 13:39:00,75.27,75.32,75.265,75.275,459399999.0
2009-06-23 13:40:00,75.275,75.285,75.255,75.255,307600000.0
2009-06-23 13:41:00,75.26,75.3,75.255,75.295,620599998.0
2009-06-23 13:42:00,75.295,75.3,75.26,75.265,347000000.0
2009-06-23 13:43:00,75.255,75.275,75.24,75.275,471199999.0
2009-06-23 13:44:00,75.275,75.29,75.245,75.255,419200001.0
2009-06-23 13:45:00,75.25,75.27,75.235,75.27,152400000.0
2009-06-23 13:46:00,75.265,75.27,75.245,75.265,273800000.0
2009-06-23 13:47:00,75.255,75.255,75.23,75.25,384000000.0
2009-06-23 13:48:00,75.25,75.29,75.225,75.285,734400002.0
2009-06-23 13:49:00,75.295,75.305,75.225,75.235,652600007.0
2009-06-23 13:50:00,75.245,75.275,75.245,75.265,611200003.0
2009-06-23 13:51:00,75.255,75.26,75.23,75.245,509200002.0
2009-06-23 13:52:00,75.245,75.295,75.245,75.28,623200002.0
2009-06-23 13:53:00,75.255,75.255,75.185,75.19,714200005.0
2009-06-23 13:54:00,75.19,75.215,75.17,75.2,472800002.0
2009-06-23 13:55:00,75.21,75.235,75.205,75.21,418199999.0
2009-06-23 13:56:00,75.2,75.25,75.165,75.21,464400000.0
2009-06-23 13:57:00,75.21,75.225,75.205,75.225,303600000.0
2009-06-23 13:58:00,75.215,75.225,75.18,75.215,367200003.0
2009-06-23 13:59:00,75.22,75.23,75.155,75.165,462800000.0
2009-06-23 14:00:00,75.16,75.175,75.145,75.155,495600001.0
2009-06-23 14:01:00,75.16,75.21,75.16,75.17,668799998.0
2009-06-23 14:02:00,75.175,75.2,75.165,75.19,531199997.0
2009-06-23 14:03:00,75.19,75.2,75.17,75.19,196999999.0
2009-06-23 14:04:00,75.19,75.2,75.185,75.195,140800000.0
2009-06-23 14:05:00,75.195,75.195,75.145,75.17,488600000.0
2009-06-23 14:06:00,75.175,75.18,75.16,75.165,241600000.0
2009-06-23 14:07:00,75.165,75.17,75.15,75.155,236200000.0
2009-06-23 14:08:00,75.155,75.16,75.135,75.14,357799999.0
2009-06-23 14:09:00,75.135,75.185,75.135,75.17,154400000.0
2009-06-23 14:10:00,75.17,75.2,75.17,75.19,246800002.0
2009-06-23 14:11:00,75.185,75.2,75.18,75.185,147800000.0
2009-06-23 14:12:00,75.185,75.19,75.165,75.18,222800000.0
2009-06-23 14:13:00,75.18,75.19,75.165,75.19,278000001.0
2009-06-23 14:14:00,75.19,75.225,75.175,75.215,424600000.0
2009-06-23 14:15:00,75.215,75.26,75.215,75.25,430200000.0
2009-06-23 14:16:00,75.25,75.335,75.25,75.325,506599996.0
2009-06-23 14:17:00,75.32,75.39,75.32,75.37,636000001.0
2009-06-23 14:18:00,75.36,75.37,75.34,75.35,601199999.0
2009-06-23 14:19:00,75.35,75.36,75.34,75.355,541400001.0
2009-06-23 14:20:00,75.355,75.425,75.345,75.42,546800000.0
2009-06-23 14:21:00,75.42,75.51,75.415,75.485,519400000.0
2009-06-23 14:22:00,75.485,75.5,75.455,75.46,648799999.0
2009-06-23 14:23:00,75.455,75.5,75.445,75.49,660400000.0
2009-06-23 14:24:00,75.49,75.55,75.475,75.55,580600001.0
2009-06-23 14:25:00,75.55,75.56,75.51,75.54,277200000.0
2009-06-23 14:26:00,75.55,75.58,75.525,75.555,403400000.0
2009-06-23 14:27:00,75.56,75.57,75.495,75.51,370900000.0
2009-06-23 14:28:00,75.51,75.52,75.475,75.48,339800000.0
2009-06-23 14:29:00,75.475,75.535,75.47,75.53,460000000.0
2009-06-23 14:30:00,75.53,75.54,75.495,75.515,340600000.0
2009-06-23 14:31:00,75.51,75.595,75.51,75.58,590600000.0
2009-06-23 14:32:00,75.585,75.635,75.575,75.63,375800000.0
2009-06-23 14:33:00,75.63,75.64,75.61,75.61,161600000.0
2009-06-23 14:34:00,75.61,75.63,75.575,75.615,524300000.0
2009-06-23 14:35:00,75.605,75.605,75.525,75.57,770900000.0
2009-06-23 14:36:00,75.575,75.665,75.565,75.63,423200000.0
2009-06-23 14:37:00,75.63,75.715,75.63,75.71,709999999.0
2009-06-23 14:38:00,75.71,75.72,75.67,75.705,636000000.0
2009-06-23 14:39:00,75.705,75.73,75.685,75.685,480800000.0
2009-06-23 14:40:00,75.685,75.695,75.65,75.67,705400001.0
2009-06-23 14:41:00,75.67,75.71,75.66,75.7,337400000.0
2009-06-23 14:42:00,75.7,75.705,75.675,75.69,445200001.0
2009-06-23 14:43:00,75.69,75.69,75.64,75.665,576400002.0
2009-06-23 14:44:00,75.66,75.68,75.635,75.675,404800003.0
2009-06-23 14:45:00,75.67,75.715,75.665,75.7,432600000.0
2009-06-23 14:46:00,75.7,75.81,75.695,75.795,792599999.0
2009-06-23 14:47:00,75.795,75.895,75.78,75.885,590800000.0
2009-06-23 14:48:00,75.885,75.935,75.85,75.85,624199998.0
2009-06-23 14:49:00,75.865,75.87,75.815,75.85,643000001.0
2009-06-23 14:50:00,75.845,75.86,75.825,75.835,653599999.0
2009-06-23 14:51:00,75.84,75.845,75.795,75.825,675400000.0
2009-06-23 14:52:00,75.825,75.86,75.825,75.85,458600000.0
2009-06-23 14:53:00,75.84,75.87,75.83,75.845,790200002.0
2009-06-23 14:54:00,75.845,75.89,75.835,75.835,706800000.0
2009-06-23 14:55:00,75.84,75.845,75.775,75.825,747400003.0
2009-06-23 14:56:00,75.825,75.83,75.77,75.77,774599999.0
2009-06-23 14:57:00,75.77,75.79,75.76,75.76,409000000.0
2009-06-23 14:58:00,75.76,75.805,75.745,75.8,317800000.0
2009-06-23 14:59:00,75.8,75.81,75.735,75.75,427800003.0
2009-06-23 15:00:00,75.75,75.86,75.75,75.845,431800000.0
2009-06-23 15:01:00,75.86,75.86,75.815,75.815,612799999.0
2009-06-23 15:02:00,75.815,75.825,75.78,75.8,509200000.0
2009-06-23 15:03:00,75.81,75.82,75.785,75.785,268800000.0
2009-06-23 15:04:00,75.785,75.84,75.775,75.805,465000000.0
2009-06-23 15:05:00,75.82,75.82,75.79,75.81,489800000.0
2009-06-23 15:06:00,75.81,75.82,75.78,75.8,401799998.0
2009-06-23 15:07:00,75.795,75.82,75.785,75.82,363600000.0
2009-06-23 15:08:00,75.815,75.815,75.745,75.745,573400001.0
2009-06-23 15:09:00,75.755,75.825,75.755,75.805,797000002.0
2009-06-23 15:10:00,75.805,75.835,75.755,75.77,684599999.0
2009-06-23 15:11:00,75.755,75.825,75.745,75.805,676600000.0
2009-06-23 15:12:00,75.805,75.815,75.775,75.78,667400000.0
2009-06-23 15:13:00,75.775,75.79,75.705,75.725,923799999.0
2009-06-23 15:14:00,75.725,75.75,75.71,75.71,500200000.0
2009-06-23 15:15:00,75.705,75.705,75.615,75.615,611200002.0
2009-06-23 15:16:00,75.615,75.64,75.595,75.615,475800000.0
2009-06-23 15:17:00,75.605,75.62,75.585,75.61,678200002.0
2009-06-23 15:18:00,75.61,75.61,75.55,75.565,461800000.0
2009-06-23 15:19:00,75.565,75.6,75.55,75.56,389600000.0
2009-06-23 15:20:00,75.555,75.57,75.515,75.515,594599999.0
2009-06-23 15:21:00,75.52,75.64,75.515,75.635,650200000.0
2009-06-23 15:22:00,75.645,75.68,75.635,75.64,262600000.0
2009-06-23 15:23:00,75.625,75.64,75.61,75.63,251600001.0
2009-06-23 15:24:00,75.63,75.66,75.6,75.65,273800000.0
2009-06-23 15:25:00,75.65,75.72,75.645,75.67,448400000.0
2009-06-23 15:26:00,75.67,75.67,75.625,75.645,237800000.0
2009-06-23 15:27:00,75.645,75.7,75.635,75.695,260200000.0
2009-06-23 15:28:00,75.695,75.72,75.69,75.71,230600000.0
2009-06-23 15:29:00,75.71,75.71,75.595,75.595,367000000.0
2009-06-23 15:30:00,75.595,75.625,75.57,75.6,452600000.0
2009-06-23 15:31:00,75.59,75.64,75.56,75.64,317200000.0
2009-06-23 15:32:00,75.64,75.64,75.54,75.54,347200000.0
2009-06-23 15:33:00,75.54,75.58,75.525,75.555,428800000.0
2009-06-23 15:34:00,75.55,75.62,75.55,75.61,401400000.0
2009-06-23 15:35:00,75.605,75.73,75.6,75.7,521600000.0
2009-06-23 15:36:00,75.7,75.82,75.7,75.78,413000000.0
2009-06-23 15:37:00,75.77,75.775,75.665,75.7,496599999.0
2009-06-23 15:38:00,75.7,75.76,75.675,75.725,495600000.0
2009-06-23 15:39:00,75.715,75.745,75.67,75.67,450800001.0
2009-06-23 15:40:00,75.67,75.74,75.655,75.68,848000001.0
2009-06-23 15:41:00,75.69,75.705,75.62,75.625,605300000.0
2009-06-23 15:42:00,75.645,75.65,75.585,75.605,470800000.0
2009-06-23 15:43:00,75.605,75.605,75.565,75.58,348200000.0
2009-06-23 15:44:00,75.585,75.615,75.54,75.56,418400000.0
2009-06-23 15:45:00,75.55,75.65,75.54,75.645,285600000.0
2009-06-23 15:46:00,75.645,75.645,75.585,75.6,524900000.0
2009-06-23 15:47:00,75.6,75.62,75.575,75.58,367400000.0
2009-06-23 15:48:00,75.58,75.595,75.555,75.585,300800000.0
2009-06-23 15:49:00,75.595,75.64,75.595,75.64,231600000.0
2009-06-23 15:50:00,75.635,75.69,75.63,75.66,203400000.0
2009-06-23 15:51:00,75.655,75.69,75.63,75.68,297600000.0
2009-06-23 15:52:00,75.68,75.69,75.655,75.66,509800001.0
2009-06-23 15:53:00,75.66,75.73,75.66,75.715,232600000.0
2009-06-23 15:54:00,75.705,75.715,75.665,75.695,281100000.0
2009-06-23 15:55:00,75.69,75.705,75.655,75.67,311200000.0
2009-06-23 15:56:00,75.675,75.735,75.645,75.725,270399999.0
2009-06-23 15:57:00,75.725,75.73,75.7,75.72,318800000.0
2009-06-23 15:58:00,75.72,75.75,75.69,75.72,225800000.0
2009-06-23 15:59:00,75.72,75.775,75.69,75.775,138200000.0
2009-06-23 16:00:00,75.775,75.775,75.54,75.585,378310000.0
2009-06-23 16:01:00,75.585,75.62,75.56,75.6,454000000.0
2009-06-23 16:02:00,75.61,75.61,75.47,75.47,323000000.0
2009-06-23 16:03:00,75.47,75.64,75.47,75.585,474200000.0
2009-06-23 16:04:00,75.585,75.7,75.58,75.7,616900000.0
2009-06-23 16:05:00,75.695,75.73,75.655,75.655,514200000.0
2009-06-23 16:06:00,75.655,75.695,75.62,75.67,559200000.0
2009-06-23 16:07:00,75.67,75.685,75.615,75.625,547900000.0
2009-06-23 16:08:00,75.62,75.63,75.56,75.6,380400000.0
2009-06-23 16:09:00,75.605,75.635,75.59,75.595,229800000.0
2009-06-23 16:10:00,75.595,75.605,75.52,75.525,336200000.0
2009-06-23 16:11:00,75.54,75.555,75.435,75.445,196600000.0
2009-06-23 16:12:00,75.445,75.49,75.4,75.405,288500000.0
2009-06-23 16:13:00,75.43,75.43,75.38,75.385,228600000.0
2009-06-23 16:14:00,75.39,75.4,75.35,75.35,368200000.0
2009-06-23 16:15:00,75.355,75.355,75.285,75.29,294200000.0
2009-06-23 16:16:00,75.29,75.31,75.265,75.275,411600000.0
2009-06-23 16:17:00,75.275,75.34,75.27,75.34,306200000.0
2009-06-23 16:18:00,75.335,75.395,75.33,75.37,302200000.0
2009-06-23 16:19:00,75.37,75.385,75.345,75.35,328000000.0
2009-06-23 16:20:00,75.345,75.355,75.305,75.325,418900000.0
2009-06-23 16:21:00,75.325,75.38,75.315,75.37,298000001.0
2009-06-23 16:22:00,75.37,75.435,75.34,75.425,483000000.0
2009-06-23 16:23:00,75.425,75.435,75.405,75.415,220200000.0
2009-06-23 16:24:00,75.415,75.415,75.325,75.34,339800000.0
2009-06-23 16:25:00,75.335,75.38,75.31,75.31,381800002.0
2009-06-23 16:26:00,75.31,75.34,75.265,75.265,333000000.0
2009-06-23 16:27:00,75.265,75.295,75.25,75.255,394000000.0
2009-06-23 16:28:00,75.25,75.25,75.215,75.215,269800000.0
2009-06-23 16:29:00,75.215,75.215,75.14,75.14,198600000.0
2009-06-23 16:30:00,75.14,75.15,75.11,75.115,317400000.0
2009-06-23 16:31:00,75.115,75.125,75.075,75.09,242600001.0
2009-06-23 16:32:00,75.09,75.14,75.085,75.125,277200000.0
2009-06-23 16:33:00,75.115,75.185,75.11,75.16,401000000.0
2009-06-23 16:34:00,75.16,75.265,75.16,75.255,771000002.0
2009-06-23 16:35:00,75.255,75.315,75.21,75.22,615300000.0
2009-06-23 16:36:00,75.22,75.25,75.2,75.22,338900000.0
2009-06-23 16:37:00,75.23,75.255,75.195,75.2,349200000.0
2009-06-23 16:38:00,75.2,75.215,75.17,75.185,268400000.0
2009-06-23 16:39:00,75.185,75.205,75.18,75.185,150400000.0
2009-06-23 16:40:00,75.19,75.21,75.135,75.145,342800004.0
2009-06-23 16:41:00,75.145,75.145,75.065,75.08,361000001.0
2009-06-23 16:42:00,75.075,75.105,75.025,75.035,557000001.0
2009-06-23 16:43:00,75.03,75.055,75.01,75.03,309600000.0
2009-06-23 16:44:00,75.035,75.055,74.97,74.975,327199999.0
2009-06-23 16:45:00,74.985,74.985,74.925,74.96,318600000.0
2009-06-23 16:46:00,74.965,74.98,74.91,74.94,498600001.0
2009-06-23 16:47:00,74.94,74.97,74.925,74.925,289000001.0
2009-06-23 16:48:00,74.935,74.975,74.92,74.975,361400000.0
2009-06-23 16:49:00,74.975,74.995,74.965,74.975,241600000.0
2009-06-23 16:50:00,74.975,74.985,74.935,74.955,393200000.0
2009-06-23 16:51:00,74.955,75.025,74.95,75.015,208200000.0
2009-06-23 16:52:00,75.01,75.055,75.005,75.05,309200000.0
2009-06-23 16:53:00,75.05,75.1,75.0,75.02,372700000.0
2009-06-23 16:54:00,75.03,75.045,74.985,75.01,410200000.0
2009-06-23 16:55:00,75.01,75.01,74.935,74.96,340400001.0
2009-06-23 16:56:00,74.965,75.045,74.96,75.035,310600000.0
2009-06-23 16:57:00,75.035,75.095,75.03,75.08,216600000.0
2009-06-23 16:58:00,75.075,75.125,75.07,75.1,322000000.0
2009-06-23 16:59:00,75.1,75.135,75.015,75.055,369800000.0
2009-06-23 17:00:00,75.05,75.07,75.005,75.015,461800000.0
2009-06-23 17:01:00,75.02,75.04,74.985,74.995,310600000.0
2009-06-23 17:02:00,75.005,75.02,74.935,74.96,371200002.0
2009-06-23 17:03:00,74.965,74.965,74.86,74.895,361999999.0
2009-06-23 17:04:00,74.9,74.905,74.87,74.875,186000000.0
2009-06-23 17:05:00,74.88,74.89,74.83,74.835,249600000.0
2009-06-23 17:06:00,74.835,74.84,74.805,74.81,272600000.0
2009-06-23 17:07:00,74.8,74.835,74.79,74.825,248200000.0
2009-06-23 17:08:00,74.82,74.84,74.77,74.84,320600000.0
2009-06-23 17:09:00,74.845,74.845,74.735,74.765,481800000.0
2009-06-23 17:10:00,74.77,74.805,74.765,74.78,431000000.0
2009-06-23 17:11:00,74.775,74.775,74.695,74.705,343399999.0
2009-06-23 17:12:00,74.7,74.73,74.68,74.685,307199999.0
2009-06-23 17:13:00,74.695,74.765,74.695,74.755,129000000.0
2009-06-23 17:14:00,74.76,74.77,74.7,74.715,419200000.0
2009-06-23 17:15:00,74.715,74.805,74.705,74.8,388200001.0
2009-06-23 17:16:00,74.805,74.86,74.8,74.83,483800000.0
2009-06-23 17:17:00,74.83,74.885,74.83,74.855,331000002.0
2009-06-23 17:18:00,74.845,74.915,74.84,74.915,459200000.0
2009-06-23 17:19:00,74.91,74.99,74.9,74.975,314600000.0
2009-06-23 17:20:00,74.98,75.005,74.95,74.975,265600000.0
2009-06-23 17:21:00,74.975,75.015,74.97,74.98,314200000.0
2009-06-23 17:22:00,74.98,74.985,74.965,74.975,364800000.0
2009-06-23 17:23:00,74.975,74.975,74.955,74.965,103800000.0
2009-06-23 17:24:00,74.965,74.99,74.95,74.975,490399999.0
2009-06-23 17:25:00,74.97,74.995,74.95,74.99,211800000.0
2009-06-23 17:26:00,74.995,75.07,74.995,75.055,231400000.0
2009-06-23 17:27:00,75.06,75.09,75.045,75.07,295600000.0
2009-06-23 17:28:00,75.07,75.095,75.065,75.085,363800000.0
2009-06-23 17:29:00,75.095,75.095,75.025,75.025,426200004.0
2009-06-23 17:30:00,75.025,75.08,75.02,75.04,344200001.0
2009-06-23 17:31:00,75.04,75.05,75.03,75.045,285600000.0
2009-06-23 17:32:00,75.05,75.075,75.035,75.07,300000001.0
2009-06-23 17:33:00,75.075,75.17,75.07,75.17,631000000.0
2009-06-23 17:34:00,75.165,75.25,75.155,75.235,388000000.0
2009-06-23 17:35:00,75.235,75.29,75.235,75.28,393600001.0
2009-06-23 17:36:00,75.29,75.335,75.27,75.31,332600000.0
2009-06-23 17:37:00,75.315,75.345,75.315,75.32,238999999.0
2009-06-23 17:38:00,75.32,75.335,75.275,75.295,196600000.0
2009-06-23 17:39:00,75.315,75.315,75.24,75.26,287600000.0
2009-06-23 17:40:00,75.25,75.285,75.245,75.255,239800000.0
2009-06-23 17:41:00,75.255,75.29,75.24,75.265,385400001.0
2009-06-23 17:42:00,75.265,75.285,75.215,75.215,454000002.0
2009-06-23 17:43:00,75.215,75.255,75.195,75.235,442800001.0
2009-06-23 17:44:00,75.235,75.275,75.23,75.24,219600000.0
2009-06-23 17:45:00,75.24,75.26,75.225,75.255,179600000.0
2009-06-23 17:46:00,75.25,75.255,75.195,75.235,278400001.0
2009-06-23 17:47:00,75.245,75.245,75.195,75.21,477200000.0
2009-06-23 17:48:00,75.21,75.235,75.185,75.205,230200000.0
2009-06-23 17:49:00,75.195,75.26,75.195,75.25,193400000.0
2009-06-23 17:50:00,75.25,75.31,75.245,75.3,236800000.0
2009-06-23 17:51:00,75.3,75.345,75.285,75.33,357800000.0
2009-06-23 17:52:00,75.335,75.35,75.32,75.34,314200000.0
2009-06-23 17:53:00,75.335,75.355,75.32,75.335,201800000.0
2009-06-23 17:54:00,75.33,75.36,75.315,75.33,158000000.0
2009-06-23 17:55:00,75.32,75.335,75.295,75.33,173600000.0
2009-06-23 17:56:00,75.32,75.355,75.31,75.34,232199999.0
2009-06-23 17:57:00,75.345,75.35,75.295,75.3,194100000.0
2009-06-23 17:58:00,75.3,75.315,75.27,75.285,231200000.0
2009-06-23 17:59:00,75.285,75.3,75.26,75.285,249600000.0
2009-06-23 18:00:00,75.285,75.34,75.285,75.335,247600000.0
2009-06-23 18:01:00,75.34,75.34,75.315,75.33,450600000.0
2009-06-23 18:02:00,75.33,75.425,75.33,75.405,459400000.0
2009-06-23 18:03:00,75.4,75.415,75.375,75.405,372200000.0
2009-06-23 18:04:00,75.41,75.415,75.375,75.38,328200000.0
2009-06-23 18:05:00,75.38,75.405,75.345,75.39,409100000.0
2009-06-23 18:06:00,75.385,75.43,75.38,75.425,421800000.0
2009-06-23 18:07:00,75.42,75.43,75.405,75.42,300800000.0
2009-06-23 18:08:00,75.415,75.43,75.4,75.425,345999999.0
2009-06-23 18:09:00,75.435,75.495,75.435,75.475,471600001.0
2009-06-23 18:10:00,75.48,75.515,75.465,75.515,337600000.0
2009-06-23 18:11:00,75.515,75.56,75.49,75.55,589000000.0
2009-06-23 18:12:00,75.55,75.55,75.475,75.48,519200000.0
2009-06-23 18:13:00,75.48,75.485,75.45,75.455,349000000.0
2009-06-23 18:14:00,75.455,75.485,75.435,75.455,339400000.0
2009-06-23 18:15:00,75.455,75.455,75.415,75.415,273799999.0
2009-06-23 18:16:00,75.415,75.42,75.395,75.4,272800000.0
2009-06-23 18:17:00,75.4,75.43,75.37,75.41,254999999.0
2009-06-23 18:18:00,75.41,75.45,75.4,75.45,243600000.0
2009-06-23 18:19:00,75.45,75.51,75.445,75.505,400800001.0
2009-06-23 18:20:00,75.51,75.55,75.505,75.525,173000000.0
2009-06-23 18:21:00,75.53,75.565,75.52,75.545,401600000.0
2009-06-23 18:22:00,75.545,75.565,75.53,75.53,232800000.0
2009-06-23 18:23:00,75.52,75.53,75.47,75.495,220200000.0
2009-06-23 18:24:00,75.495,75.51,75.465,75.495,188299999.0
2009-06-23 18:25:00,75.49,75.515,75.455,75.455,164800000.0
2009-06-23 18:26:00,75.46,75.47,75.395,75.405,182800000.0
2009-06-23 18:27:00,75.405,75.415,75.385,75.39,112600000.0
2009-06-23 18:28:00,75.395,75.4,75.36,75.36,84200000.0
2009-06-23 18:29:00,75.36,75.37,75.355,75.365,73000000.0
2009-06-23 18:30:00,75.36,75.365,75.325,75.335,134800000.0
2009-06-23 18:31:00,75.325,75.355,75.325,75.355,116600000.0
2009-06-23 18:32:00,75.345,75.355,75.3,75.33,401800000.0
2009-06-23 18:33:00,75.33,75.33,75.285,75.3,319000002.0
2009-06-23 18:34:00,75.315,75.32,75.28,75.3,119700000.0
2009-06-23 18:35:00,75.3,75.3,75.235,75.255,136800000.0
2009-06-23 18:36:00,75.255,75.325,75.255,75.325,278400001.0
2009-06-23 18:37:00,75.325,75.425,75.32,75.415,456000000.0
2009-06-23 18:38:00,75.405,75.43,75.365,75.395,526200000.0
2009-06-23 18:39:00,75.395,75.395,75.37,75.38,276400000.0
2009-06-23 18:40:00,75.38,75.45,75.375,75.38,551600000.0
2009-06-23 18:41:00,75.375,75.405,75.34,75.405,335400000.0
2009-06-23 18:42:00,75.41,75.5,75.405,75.495,487800000.0
2009-06-23 18:43:00,75.485,75.49,75.43,75.475,353400000.0
2009-06-23 18:44:00,75.48,75.51,75.465,75.51,328399999.0
2009-06-23 18:45:00,75.51,75.52,75.47,75.5,275000000.0
2009-06-23 18:46:00,75.495,75.53,75.485,75.485,262200000.0
2009-06-23 18:47:00,75.485,75.55,75.47,75.535,186400000.0
2009-06-23 18:48:00,75.545,75.59,75.535,75.58,168000000.0
2009-06-23 18:49:00,75.58,75.625,75.57,75.605,169200000.0
2009-06-23 18:50:00,75.605,75.61,75.575,75.59,258000000.0
2009-06-23 18:51:00,75.59,75.61,75.57,75.57,217800000.0
2009-06-23 18:52:00,75.57,75.585,75.57,75.585,100600000.0
2009-06-23 18:53:00,75.58,75.585,75.54,75.54,239600000.0
2009-06-23 18:54:00,75.54,75.545,75.515,75.545,131200000.0
2009-06-23 18:55:00,75.545,75.555,75.485,75.52,237000000.0
2009-06-23 18:56:00,75.52,75.58,75.52,75.575,266600000.0
2009-06-23 18:57:00,75.575,75.64,75.565,75.63,260800000.0
2009-06-23 18:58:00,75.63,75.64,75.605,75.605,181800000.0
2009-06-23 18:59:00,75.605,75.615,75.585,75.6,244800000.0
2009-06-23 19:00:00,75.6,75.615,75.58,75.59,263200000.0
2009-06-23 19:01:00,75.59,75.595,75.56,75.57,326000000.0
2009-06-23 19:02:00,75.56,75.615,75.545,75.61,303600001.0
2009-06-23 19:03:00,75.61,75.625,75.58,75.62,356600000.0
2009-06-23 19:04:00,75.625,75.705,75.625,75.665,336000001.0
2009-06-23 19:05:00,75.655,75.69,75.645,75.67,366600000.0
2009-06-23 19:06:00,75.68,75.735,75.675,75.73,285600000.0
2009-06-23 19:07:00,75.71,75.735,75.705,75.72,355000000.0
2009-06-23 19:08:00,75.725,75.76,75.72,75.755,215800000.0
2009-06-23 19:09:00,75.75,75.81,75.735,75.8,184000000.0
2009-06-23 19:10:00,75.8,75.82,75.78,75.81,144400000.0
2009-06-23 19:11:00,75.805,75.82,75.79,75.79,244800000.0
2009-06-23 19:12:00,75.79,75.82,75.78,75.78,490400000.0
2009-06-23 19:13:00,75.78,75.82,75.78,75.815,198400000.0
2009-06-23 19:14:00,75.81,75.81,75.78,75.79,153800000.0
2009-06-23 19:15:00,75.79,75.79,75.765,75.785,272400000.0
2009-06-23 19:16:00,75.79,75.815,75.785,75.79,246400000.0
2009-06-23 19:17:00,75.795,75.815,75.785,75.805,137400000.0
2009-06-23 19:18:00,75.81,75.835,75.81,75.83,134400000.0
2009-06-23 19:19:00,75.83,75.845,75.765,75.78,335400000.0
2009-06-23 19:20:00,75.785,75.805,75.78,75.795,247000000.0
2009-06-23 19:21:00,75.79,75.79,75.765,75.775,170800000.0
2009-06-23 19:22:00,75.775,75.805,75.775,75.805,192600000.0
2009-06-23 19:23:00,75.805,75.805,75.73,75.73,266700000.0
2009-06-23 19:24:00,75.73,75.74,75.705,75.71,137800000.0
2009-06-23 19:25:00,75.715,75.715,75.675,75.69,142800000.0
2009-06-23 19:26:00,75.69,75.69,75.66,75.665,197800001.0
2009-06-23 19:27:00,75.665,75.675,75.66,75.67,74200000.0
2009-06-23 19:28:00,75.66,75.68,75.655,75.66,193400000.0
2009-06-23 19:29:00,75.645,75.67,75.635,75.665,192200000.0
2009-06-23 19:30:00,75.675,75.69,75.675,75.68,68800000.0
2009-06-23 19:31:00,75.675,75.68,75.65,75.68,150400000.0
2009-06-23 19:32:00,75.68,75.69,75.675,75.675,69000000.0
2009-06-23 19:33:00,75.68,75.73,75.68,75.715,280200000.0
2009-06-23 19:34:00,75.72,75.74,75.705,75.72,336600000.0
2009-06-23 19:35:00,75.725,75.725,75.69,75.69,134200000.0
2009-06-23 19:36:00,75.69,75.695,75.675,75.68,61400000.0
2009-06-23 19:37:00,75.685,75.695,75.68,75.69,72800000.0
2009-06-23 19:38:00,75.695,75.695,75.67,75.675,82800000.0
2009-06-23 19:39:00,75.69,75.71,75.69,75.71,60600000.0
2009-06-23 19:40:00,75.71,75.715,75.695,75.705,220799997.0
2009-06-23 19:41:00,75.705,75.71,75.68,75.685,304600000.0
2009-06-23 19:42:00,75.675,75.705,75.675,75.695,384800000.0
2009-06-23 19:43:00,75.665,75.665,75.645,75.655,100400000.0
2009-06-23 19:44:00,75.65,75.69,75.65,75.67,119400000.0
2009-06-23 19:45:00,75.675,75.675,75.62,75.635,234000000.0
2009-06-23 19:46:00,75.635,75.645,75.595,75.61,134800000.0
2009-06-23 19:47:00,75.615,75.62,75.6,75.6,99560000.0
2009-06-23 19:48:00,75.6,75.605,75.575,75.595,206600000.0
2009-06-23 19:49:00,75.595,75.615,75.57,75.605,130800000.0
2009-06-23 19:50:00,75.6,75.605,75.58,75.595,229600000.0
2009-06-23 19:51:00,75.59,75.625,75.59,75.615,173400000.0
2009-06-23 19:52:00,75.62,75.655,75.615,75.655,136600000.0
2009-06-23 19:53:00,75.66,75.665,75.575,75.59,346600000.0
2009-06-23 19:54:00,75.585,75.585,75.52,75.545,187000000.0
2009-06-23 19:55:00,75.545,75.545,75.54,75.545,18800000.0
2009-06-23 19:56:00,75.54,75.56,75.505,75.515,195599999.0
2009-06-23 19:57:00,75.515,75.535,75.5,75.515,388800000.0
2009-06-23 19:58:00,75.51,75.515,75.455,75.465,242600000.0
2009-06-23 19:59:00,75.465,75.47,75.46,75.465,314200000.0
2009-06-23 20:00:00,75.45,75.455,75.43,75.44,236600000.0
2009-06-23 20:01:00,75.44,75.44,75.41,75.42,94200000.0
2009-06-23 20:02:00,75.42,75.445,75.415,75.435,305600000.0
2009-06-23 20:03:00,75.435,75.49,75.43,75.475,401200000.0
2009-06-23 20:04:00,75.48,75.51,75.475,75.51,156400000.0
2009-06-23 20:05:00,75.495,75.57,75.495,75.57,239600000.0
2009-06-23 20:06:00,75.57,75.585,75.565,75.585,275600000.0
2009-06-23 20:07:00,75.56,75.58,75.535,75.56,172399999.0
2009-06-23 20:08:00,75.565,75.575,75.55,75.565,185200000.0
2009-06-23 20:09:00,75.565,75.585,75.555,75.585,182800000.0
2009-06-23 20:10:00,75.58,75.65,75.58,75.65,110400000.0
2009-06-23 20:11:00,75.645,75.7,75.64,75.685,377599999.0
2009-06-23 20:12:00,75.675,75.76,75.675,75.755,147600000.0
2009-06-23 20:13:00,75.75,75.805,75.75,75.795,211199999.0
2009-06-23 20:14:00,75.795,75.805,75.76,75.765,309800000.0
2009-06-23 20:15:00,75.77,75.83,75.77,75.825,313200000.0
2009-06-23 20:16:00,75.82,75.875,75.81,75.875,115200000.0
2009-06-23 20:17:00,75.865,75.865,75.825,75.85,562400000.0
2009-06-23 20:18:00,75.845,75.855,75.83,75.855,97800000.0
2009-06-23 20:19:00,75.845,75.87,75.83,75.83,181800000.0
2009-06-23 20:20:00,75.83,75.835,75.815,75.82,113800000.0
2009-06-23 20:21:00,75.82,75.825,75.795,75.795,149200000.0
2009-06-23 20:22:00,75.795,75.825,75.795,75.815,163799999.0
2009-06-23 20:23:00,75.82,75.82,75.795,75.795,64200000.0
2009-06-23 20:24:00,75.795,75.795,75.785,75.785,286600000.0
2009-06-23 20:25:00,75.79,75.79,75.78,75.785,31600000.0
2009-06-23 20:26:00,75.785,75.8,75.78,75.795,107000000.0
2009-06-23 20:27:00,75.79,75.79,75.755,75.765,210400000.0
2009-06-23 20:28:00,75.77,75.77,75.725,75.735,263399999.0
2009-06-23 20:29:00,75.735,75.735,75.7,75.71,182600000.0
2009-06-23 20:30:00,75.705,75.735,75.705,75.725,170800000.0
2009-06-23 20:31:00,75.73,75.745,75.705,75.715,235800000.0
2009-06-23 20:32:00,75.71,75.72,75.705,75.715,39200000.0
2009-06-23 20:33:00,75.715,75.74,75.705,75.735,25200000.0
2009-06-23 20:34:00,75.735,75.76,75.725,75.76,93200000.0
2009-06-23 20:35:00,75.745,75.755,75.735,75.745,85800000.0
2009-06-23 20:36:00,75.74,75.75,75.7,75.72,173000000.0
2009-06-23 20:37:00,75.72,75.72,75.69,75.7,378600000.0
2009-06-23 20:38:00,75.7,75.7,75.675,75.69,68200000.0
2009-06-23 20:39:00,75.69,75.715,75.685,75.705,234000000.0
2009-06-23 20:40:00,75.7,75.74,75.69,75.74,149000000.0
2009-06-23 20:41:00,75.745,75.75,75.725,75.74,174800000.0
2009-06-23 20:42:00,75.735,75.75,75.71,75.715,95200000.0
2009-06-23 20:43:00,75.715,75.735,75.64,75.645,443000000.0
2009-06-23 20:44:00,75.645,75.685,75.645,75.645,284800000.0
2009-06-23 20:45:00,75.65,75.695,75.645,75.685,212000000.0
2009-06-23 20:46:00,75.685,75.7,75.68,75.695,155200000.0
2009-06-23 20:47:00,75.695,75.735,75.695,75.72,182600000.0
2009-06-23 20:48:00,75.72,75.74,75.7,75.72,152600000.0
2009-06-23 20:49:00,75.72,75.72,75.675,75.68,149600000.0
2009-06-23 20:50:00,75.705,75.765,75.705,75.755,235000000.0
2009-06-23 20:51:00,75.74,75.785,75.735,75.785,102600000.0
2009-06-23 20:52:00,75.775,75.78,75.715,75.725,333200000.0
2009-06-23 20:53:00,75.72,75.795,75.71,75.78,252800000.0
2009-06-23 20:54:00,75.815,75.85,75.81,75.815,233400000.0
2009-06-23 20:55:00,75.82,75.825,75.75,75.755,173800000.0
2009-06-23 20:56:00,75.735,75.755,75.73,75.745,273200000.0
2009-06-23 20:57:00,75.745,75.8,75.745,75.76,349400000.0
2009-06-23 20:58:00,75.755,75.78,75.745,75.76,354599998.0
2009-06-23 20:59:00,75.76,75.76,75.71,75.735,193800000.0
2009-06-23 21:00:00,75.73,75.745,75.73,75.74,193400000.0
2009-06-23 21:01:00,75.735,75.745,75.7,75.71,146200000.0
2009-06-23 21:02:00,75.705,75.705,75.675,75.675,284600000.0
2009-06-23 21:03:00,75.675,75.685,75.66,75.685,84400000.0
2009-06-23 21:04:00,75.685,75.72,75.685,75.72,209000000.0
2009-06-23 21:05:00,75.72,75.72,75.67,75.67,167600000.0
2009-06-23 21:06:00,75.67,75.69,75.665,75.68,211400000.0
2009-06-23 21:07:00,75.68,75.71,75.665,75.71,151600000.0
2009-06-23 21:08:00,75.705,75.71,75.67,75.7,262600000.0
2009-06-23 21:09:00,75.7,75.7,75.655,75.685,167400000.0
2009-06-23 21:10:00,75.675,75.69,75.665,75.685,145800000.0
2009-06-23 21:11:00,75.695,75.7,75.67,75.695,151800000.0
2009-06-23 21:12:00,75.7,75.74,75.7,75.725,76600000.0
2009-06-23 21:13:00,75.735,75.75,75.71,75.72,129000000.0
2009-06-23 21:14:00,75.715,75.745,75.715,75.735,155400001.0
2009-06-23 21:15:00,75.745,75.755,75.735,75.75,200800000.0
2009-06-23 21:16:00,75.75,75.775,75.735,75.75,282000000.0
2009-06-23 21:17:00,75.76,75.76,75.74,75.755,202400000.0
2009-06-23 21:18:00,75.755,75.78,75.745,75.78,115400000.0
2009-06-23 21:19:00,75.775,75.78,75.75,75.765,330799998.0
2009-06-23 21:20:00,75.76,75.765,75.74,75.745,163199998.0
2009-06-23 21:21:00,75.745,75.75,75.725,75.75,112400000.0
2009-06-23 21:22:00,75.755,75.775,75.755,75.765,87600000.0
2009-06-23 21:23:00,75.765,75.775,75.71,75.73,221000000.0
2009-06-23 21:24:00,75.74,75.74,75.71,75.725,167800000.0
2009-06-23 21:25:00,75.715,75.725,75.69,75.69,67200000.0
2009-06-23 21:26:00,75.71,75.71,75.705,75.705,5000000.0
2009-06-23 21:27:00,75.7,75.77,75.7,75.76,149000000.0
2009-06-23 21:28:00,75.765,75.805,75.755,75.775,134800000.0
2009-06-23 21:29:00,75.785,75.815,75.775,75.805,93400000.0
2009-06-23 21:30:00,75.815,75.815,75.78,75.78,224000000.0
2009-06-23 21:31:00,75.775,75.8,75.725,75.745,265800000.0
2009-06-23 21:32:00,75.745,75.795,75.745,75.795,228000000.0
2009-06-23 21:33:00,75.785,75.785,75.74,75.77,277200000.0
2009-06-23 21:34:00,75.77,75.825,75.745,75.81,269400000.0
2009-06-23 21:35:00,75.81,75.83,75.785,75.785,446600000.0
2009-06-23 21:36:00,75.785,75.79,75.745,75.775,235600000.0
2009-06-23 21:37:00,75.765,75.78,75.765,75.775,102600000.0
2009-06-23 21:38:00,75.775,75.795,75.765,75.765,82800000.0
2009-06-23 21:39:00,75.765,75.78,75.735,75.745,223000000.0
2009-06-23 21:40:00,75.735,75.755,75.735,75.755,155000000.0
2009-06-23 21:41:00,75.75,75.775,75.75,75.76,222800000.0
2009-06-23 21:42:00,75.76,75.76,75.715,75.715,196400000.0
2009-06-23 21:43:00,75.72,75.735,75.685,75.72,406200000.0
2009-06-23 21:44:00,75.72,75.735,75.705,75.735,239000000.0
2009-06-23 21:45:00,75.725,75.75,75.715,75.715,85500000.0
2009-06-23 21:46:00,75.735,75.735,75.705,75.71,247199999.0
2009-06-23 21:47:00,75.715,75.725,75.705,75.705,202600000.0
2009-06-23 21:48:00,75.705,75.79,75.705,75.79,183400000.0
2009-06-23 21:49:00,75.78,75.8,75.765,75.775,187600001.0
2009-06-23 21:50:00,75.805,75.805,75.765,75.785,292600000.0
2009-06-23 21:51:00,75.78,75.795,75.755,75.765,148800000.0
2009-06-23 21:52:00,75.76,75.795,75.755,75.795,91400000.0
2009-06-23 21:53:00,75.795,75.795,75.785,75.785,25800000.0
2009-06-23 21:54:00,75.79,75.82,75.785,75.785,197000000.0
2009-06-23 21:55:00,75.79,75.82,75.79,75.805,67200000.0
2009-06-23 21:56:00,75.8,75.805,75.765,75.765,103200000.0
2009-06-23 21:57:00,75.765,75.78,75.735,75.745,210200000.0
2009-06-23 21:58:00,75.745,75.765,75.725,75.725,84000000.0
2009-06-23 21:59:00,75.725,75.735,75.7,75.715,193000000.0
2009-06-23 22:00:00,75.715,75.72,75.675,75.675,168200000.0
2009-06-23 22:01:00,75.675,75.685,75.665,75.665,45600000.0
2009-06-23 22:02:00,75.665,75.675,75.645,75.67,133400000.0
2009-06-23 22:03:00,75.665,75.675,75.66,75.665,50600000.0
2009-06-23 22:04:00,75.655,75.665,75.61,75.635,251600000.0
2009-06-23 22:05:00,75.635,75.66,75.635,75.655,12000000.0
2009-06-23 22:06:00,75.655,75.675,75.655,75.665,87600000.0
2009-06-23 22:07:00,75.685,75.685,75.685,75.685,2000000.0
2009-06-23 22:08:00,75.685,75.685,75.685,75.685,21800000.0
2009-06-23 22:09:00,75.675,75.675,75.665,75.67,29000000.0
2009-06-23 22:10:00,75.675,75.675,75.66,75.66,29400000.0
2009-06-23 22:11:00,75.665,75.675,75.665,75.665,6400000.0
2009-06-23 22:12:00,75.66,75.66,75.645,75.645,51200000.0
2009-06-23 22:13:00,75.65,75.655,75.645,75.65,7000000.0
2009-06-23 22:14:00,75.6,75.636,75.595,75.618,74400000.0
2009-06-23 22:15:00,75.645,75.645,75.63,75.635,7000000.0
2009-06-23 22:16:00,75.635,75.635,75.63,75.63,2000000.0
2009-06-23 22:17:00,75.635,75.64,75.635,75.64,3000000.0
2009-06-23 22:18:00,75.635,75.635,75.63,75.63,6000000.0
2009-06-23 22:19:00,75.625,75.63,75.625,75.63,6800000.0
2009-06-23 22:20:00,75.587,75.627,75.587,75.621,406400000.0
2009-06-23 22:21:00,75.63,75.64,75.63,75.64,32000000.0
2009-06-23 22:22:00,75.645,75.665,75.645,75.645,58000000.0
2009-06-23 22:23:00,75.645,75.645,75.645,75.645,1000000.0
2009-06-23 22:24:00,75.625,75.63,75.625,75.63,6800000.0
2009-06-23 22:25:00,75.63,75.63,75.625,75.625,2000000.0
2009-06-23 22:26:00,75.625,75.64,75.625,75.635,12400000.0
2009-06-23 22:27:00,75.635,75.645,75.625,75.63,15400000.0
2009-06-23 22:28:00,75.635,75.635,75.63,75.63,3000000.0
2009-06-23 22:29:00,75.635,75.635,75.63,75.63,2000000.0
2009-06-23 22:30:00,75.635,75.65,75.63,75.635,21600000.0
2009-06-23 22:31:00,75.655,75.655,75.635,75.645,10400000.0
2009-06-23 22:32:00,75.645,75.645,75.62,75.62,18000000.0
2009-06-23 22:33:00,75.635,75.645,75.63,75.645,7400000.0
2009-06-23 22:34:00,75.627,75.634,75.611,75.613,76000000.0
2009-06-23 22:35:00,75.645,75.655,75.64,75.645,28000000.0
2009-06-23 22:36:00,75.655,75.66,75.655,75.66,11800000.0
2009-06-23 22:37:00,75.645,75.65,75.645,75.645,3000000.0
2009-06-23 22:38:00,75.65,75.65,75.64,75.645,9800000.0
2009-06-23 22:39:00,75.655,75.68,75.65,75.65,18600000.0
2009-06-23 22:40:00,75.645,75.65,75.635,75.645,24800000.0
2009-06-23 22:41:00,75.64,75.65,75.635,75.65,16000000.0
2009-06-23 22:42:00,75.645,75.645,75.64,75.645,13600000.0
2009-06-23 22:43:00,75.645,75.645,75.635,75.645,3000000.0
2009-06-23 22:44:00,75.645,75.655,75.635,75.645,7200000.0
2009-06-23 22:45:00,75.64,75.645,75.595,75.615,34200000.0
2009-06-23 22:46:00,75.615,75.615,75.615,75.615,4400000.0
2009-06-23 22:47:00,75.62,75.625,75.62,75.625,3400000.0
2009-06-23 22:48:00,75.62,75.63,75.615,75.625,11400000.0
2009-06-23 22:49:00,75.625,75.63,75.62,75.625,11600000.0
2009-06-23 22:50:00,75.62,75.63,75.62,75.62,9400000.0
2009-06-23 22:51:00,75.62,75.62,75.595,75.6,15600000.0
2009-06-23 22:52:00,75.605,75.605,75.565,75.565,19400000.0
2009-06-23 22:53:00,75.565,75.565,75.565,75.565,2000000.0
2009-06-23 22:54:00,75.56,75.565,75.56,75.565,3000000.0
2009-06-23 22:55:00,75.565,75.575,75.565,75.565,12400000.0
2009-06-23 22:56:00,75.565,75.605,75.565,75.605,10400000.0
2009-06-23 22:57:00,75.595,75.61,75.58,75.595,21400000.0
2009-06-23 22:58:00,75.61,75.61,75.575,75.605,70400000.0
2009-06-23 22:59:00,75.585,75.59,75.565,75.565,51600000.0
2009-06-23 23:00:00,75.555,75.588,75.535,75.588,12000000.0
2009-06-23 23:01:00,75.52,75.53,75.49,75.49,19600000.0
2009-06-23 23:02:00,75.52,75.55,75.51,75.53,25200000.0
2009-06-23 23:03:00,75.53,75.565,75.53,75.55,40400000.0
2009-06-23 23:04:00,75.54,75.545,75.525,75.53,22800000.0
2009-06-23 23:05:00,75.53,75.53,75.53,75.53,2400000.0
2009-06-23 23:06:00,75.53,75.53,75.51,75.525,18400000.0
2009-06-23 23:07:00,75.515,75.575,75.505,75.575,81400000.0
2009-06-23 23:08:00,75.54,75.555,75.535,75.545,40000000.0
2009-06-23 23:09:00,75.54,75.55,75.525,75.525,21600000.0
2009-06-23 23:10:00,75.525,75.525,75.485,75.485,57200000.0
2009-06-23 23:11:00,75.485,75.5,75.465,75.49,45000000.0
2009-06-23 23:12:00,75.5,75.515,75.495,75.505,30400000.0
2009-06-23 23:13:00,75.51,75.515,75.51,75.515,7400000.0
2009-06-23 23:14:00,75.51,75.52,75.51,75.51,11800000.0
2009-06-23 23:15:00,75.515,75.555,75.515,75.535,62600000.0
2009-06-23 23:16:00,75.535,75.545,75.525,75.54,27000000.0
2009-06-23 23:17:00,75.535,75.54,75.53,75.54,13400000.0
2009-06-23 23:18:00,75.535,75.535,75.525,75.535,14600000.0
2009-06-23 23:19:00,75.535,75.535,75.53,75.53,2400000.0
2009-06-23 23:20:00,75.525,75.545,75.52,75.545,11200000.0
2009-06-23 23:21:00,75.515,75.515,75.505,75.515,29000000.0
2009-06-23 23:22:00,75.515,75.55,75.505,75.545,84400000.0
2009-06-23 23:23:00,75.545,75.55,75.53,75.545,48600000.0
2009-06-23 23:24:00,75.535,75.545,75.535,75.545,63400000.0
2009-06-23 23:25:00,75.535,75.565,75.535,75.56,52200000.0
2009-06-23 23:26:00,75.56,75.56,75.555,75.555,3600000.0
2009-06-23 23:27:00,75.555,75.57,75.545,75.57,22000000.0
2009-06-23 23:28:00,75.57,75.585,75.565,75.585,134400000.0
2009-06-23 23:29:00,75.58,75.615,75.565,75.615,65200000.0
2009-06-23 23:30:00,75.615,75.705,75.6,75.615,215660000.0
2009-06-23 23:31:00,75.61,75.61,75.595,75.605,26600000.0
2009-06-23 23:32:00,75.595,75.605,75.59,75.6,36600000.0
2009-06-23 23:33:00,75.6,75.6,75.58,75.58,27200000.0
2009-06-23 23:34:00,75.575,75.59,75.565,75.59,45800000.0
2009-06-23 23:35:00,75.59,75.6,75.575,75.58,27400000.0
2009-06-23 23:36:00,75.59,75.59,75.56,75.565,85600000.0
2009-06-23 23:37:00,75.56,75.575,75.56,75.575,12400000.0
2009-06-23 23:38:00,75.58,75.6,75.58,75.585,39800000.0
2009-06-23 23:39:00,75.585,75.585,75.585,75.585,1200000.0
2009-06-23 23:40:00,75.585,75.59,75.585,75.59,12000000.0
2009-06-23 23:41:00,75.568,75.587,75.566,75.573,38200000.0
2009-06-23 23:42:00,75.59,75.595,75.59,75.59,34800000.0
2009-06-23 23:43:00,75.595,75.595,75.585,75.585,43400000.0
2009-06-23 23:44:00,75.58,75.58,75.565,75.575,58200000.0
2009-06-23 23:45:00,75.595,75.605,75.585,75.595,84000000.0
2009-06-23 23:46:00,75.61,75.615,75.595,75.605,76600000.0
2009-06-23 23:47:00,75.605,75.605,75.6,75.605,41000000.0
2009-06-23 23:48:00,75.605,75.605,75.605,75.605,19600000.0
2009-06-23 23:49:00,75.591,75.591,75.564,75.572,427000000.0
2009-06-23 23:50:00,75.6,75.605,75.6,75.605,51400000.0
2009-06-23 23:51:00,75.61,75.61,75.61,75.61,1200000.0
2009-06-23 23:52:00,75.605,75.61,75.605,75.605,19200000.0
2009-06-23 23:53:00,75.61,75.61,75.61,75.61,4000000.0
2009-06-23 23:54:00,75.605,75.605,75.605,75.605,2400000.0
2009-06-23 23:55:00,75.61,75.62,75.61,75.62,27600000.0
2009-06-23 23:56:00,75.62,75.62,75.62,75.62,1200000.0
2009-06-23 23:57:00,75.62,75.635,75.62,75.625,43200000.0
2009-06-23 23:58:00,75.625,75.625,75.625,75.625,1200000.0
2009-06-23 23:59:00,75.625,75.625,75.615,75.625,23200000.0
2009-06-24 00:00:00,75.575,75.606,75.567,75.592,313600000.0
2009-06-24 00:01:00,75.575,75.585,75.565,75.585,73400000.0
2009-06-24 00:02:00,75.58,75.58,75.565,75.57,83400000.0
2009-06-24 00:03:00,75.575,75.58,75.575,75.575,20400000.0
2009-06-24 00:04:00,75.565,75.57,75.56,75.56,30400000.0
2009-06-24 00:05:00,75.56,75.56,75.56,75.56,6800000.0
2009-06-24 00:06:00,75.565,75.595,75.565,75.595,24600000.0
2009-06-24 00:07:00,75.6,75.61,75.585,75.59,62600000.0
2009-06-24 00:08:00,75.585,75.6,75.585,75.595,32800000.0
2009-06-24 00:09:00,75.6,75.6,75.58,75.58,54000000.0
2009-06-24 00:10:00,75.58,75.59,75.575,75.585,102200000.0
2009-06-24 00:11:00,75.58,75.585,75.575,75.58,102800000.0
2009-06-24 00:12:00,75.575,75.6,75.575,75.59,72600000.0
2009-06-24 00:13:00,75.585,75.59,75.585,75.585,44800000.0
2009-06-24 00:14:00,75.575,75.59,75.565,75.59,100800000.0
2009-06-24 00:15:00,75.59,75.59,75.59,75.59,17000000.0
2009-06-24 00:16:00,75.59,75.6,75.555,75.57,84400000.0
2009-06-24 00:17:00,75.57,75.57,75.57,75.57,10400000.0
2009-06-24 00:18:00,75.57,75.57,75.555,75.555,47000000.0
2009-06-24 00:19:00,75.555,75.555,75.53,75.54,30000000.0
2009-06-24 00:20:00,75.53,75.54,75.53,75.54,16400000.0
2009-06-24 00:21:00,75.535,75.54,75.53,75.54,6000000.0
2009-06-24 00:22:00,75.54,75.54,75.53,75.53,6400000.0
2009-06-24 00:23:00,75.53,75.53,75.5,75.5,36800000.0
2009-06-24 00:24:00,75.495,75.515,75.495,75.51,33600000.0
2009-06-24 00:25:00,75.505,75.51,75.495,75.51,60400000.0
2009-06-24 00:26:00,75.51,75.51,75.445,75.45,108400000.0
2009-06-24 00:27:00,75.45,75.45,75.415,75.415,51600000.0
2009-06-24 00:28:00,75.415,75.44,75.415,75.425,107200000.0
2009-06-24 00:29:00,75.425,75.43,75.425,75.43,6400000.0
2009-06-24 00:30:00,75.43,75.45,75.43,75.445,22800000.0
2009-06-24 00:31:00,75.445,75.46,75.445,75.455,45200000.0
2009-06-24 00:32:00,75.455,75.48,75.455,75.475,32200000.0
2009-06-24 00:33:00,75.47,75.48,75.435,75.45,159000000.0
2009-06-24 00:34:00,75.445,75.445,75.445,75.445,40000000.0
2009-06-24 00:35:00,75.45,75.455,75.445,75.45,50800000.0
2009-06-24 00:36:00,75.45,75.45,75.445,75.445,43400000.0
2009-06-24 00:37:00,75.445,75.455,75.445,75.45,113400000.0
2009-06-24 00:38:00,75.45,75.45,75.445,75.45,18000000.0
2009-06-24 00:39:00,75.45,75.45,75.445,75.445,25200000.0
2009-06-24 00:40:00,75.445,75.45,75.435,75.44,60400000.0
2009-06-24 00:41:00,75.44,75.445,75.415,75.43,111200000.0
2009-06-24 00:42:00,75.425,75.44,75.42,75.42,81000000.0
2009-06-24 00:43:00,75.42,75.42,75.395,75.4,49200000.0
2009-06-24 00:44:00,75.395,75.405,75.38,75.38,75400000.0
2009-06-24 00:45:00,75.37,75.37,75.305,75.35,303800000.0
2009-06-24 00:46:00,75.35,75.35,75.325,75.34,52200000.0
2009-06-24 00:47:00,75.34,75.35,75.34,75.35,81600000.0
2009-06-24 00:48:00,75.35,75.365,75.345,75.36,100000000.0
2009-06-24 00:49:00,75.36,75.38,75.355,75.355,79200000.0
2009-06-24 00:50:00,75.355,75.37,75.35,75.37,48800000.0
2009-06-24 00:51:00,75.36,75.365,75.355,75.355,91400000.0
2009-06-24 00:52:00,75.355,75.37,75.345,75.36,56000000.0
2009-06-24 00:53:00,75.355,75.37,75.355,75.365,57000000.0
2009-06-24 00:54:00,75.365,75.37,75.365,75.37,6200000.0
2009-06-24 00:55:00,75.365,75.385,75.36,75.375,76000000.0
2009-06-24 00:56:00,75.375,75.415,75.375,75.4,198200000.0
2009-06-24 00:57:00,75.4,75.41,75.4,75.405,36800000.0
2009-06-24 00:58:00,75.405,75.415,75.4,75.415,44400000.0
2009-06-24 00:59:00,75.41,75.44,75.405,75.425,99200000.0
2009-06-24 01:00:00,75.43,75.45,75.425,75.45,127000000.0
2009-06-24 01:01:00,75.455,75.49,75.455,75.49,123000000.0
2009-06-24 01:02:00,75.49,75.54,75.48,75.48,245200000.0
2009-06-24 01:03:00,75.475,75.495,75.475,75.49,117600000.0
2009-06-24 01:04:00,75.49,75.49,75.465,75.465,103800000.0
2009-06-24 01:05:00,75.465,75.48,75.46,75.48,32800000.0
2009-06-24 01:06:00,75.465,75.51,75.465,75.505,177800000.0
2009-06-24 01:07:00,75.505,75.505,75.49,75.5,17000000.0
2009-06-24 01:08:00,75.515,75.515,75.49,75.505,36600000.0
2009-06-24 01:09:00,75.495,75.5,75.485,75.485,9200000.0
2009-06-24 01:10:00,75.485,75.495,75.47,75.475,30600000.0
2009-06-24 01:11:00,75.46,75.47,75.455,75.465,33600000.0
2009-06-24 01:12:00,75.47,75.475,75.455,75.455,51000000.0
2009-06-24 01:13:00,75.455,75.46,75.425,75.435,94600000.0
2009-06-24 01:14:00,75.415,75.425,75.395,75.415,176600000.0
2009-06-24 01:15:00,75.415,75.43,75.395,75.395,33200000.0
2009-06-24 01:16:00,75.385,75.395,75.365,75.365,193800001.0
2009-06-24 01:17:00,75.365,75.365,75.295,75.3,103100000.0
2009-06-24 01:18:00,75.3,75.31,75.275,75.295,166000000.0
2009-06-24 01:19:00,75.3,75.365,75.295,75.365,112800000.0
2009-06-24 01:20:00,75.345,75.37,75.345,75.37,59000000.0
2009-06-24 01:21:00,75.37,75.38,75.37,75.375,15600000.0
2009-06-24 01:22:00,75.375,75.385,75.375,75.385,17000000.0
2009-06-24 01:23:00,75.38,75.38,75.365,75.375,146400000.0
2009-06-24 01:24:00,75.39,75.39,75.355,75.355,61600000.0
2009-06-24 01:25:00,75.355,75.375,75.355,75.355,68000000.0
2009-06-24 01:26:00,75.36,75.36,75.325,75.33,22000000.0
2009-06-24 01:27:00,75.33,75.33,75.295,75.295,58800000.0
2009-06-24 01:28:00,75.305,75.325,75.305,75.325,44600000.0
2009-06-24 01:29:00,75.315,75.325,75.305,75.325,10600000.0
2009-06-24 01:30:00,75.32,75.325,75.32,75.32,7000000.0
2009-06-24 01:31:00,75.31,75.32,75.305,75.32,58800000.0
2009-06-24 01:32:00,75.32,75.35,75.315,75.335,356000000.0
2009-06-24 01:33:00,75.325,75.335,75.315,75.315,205200000.0
2009-06-24 01:34:00,75.32,75.33,75.32,75.325,37400000.0
2009-06-24 01:35:00,75.335,75.34,75.335,75.34,130600000.0
2009-06-24 01:36:00,75.34,75.395,75.34,75.39,204800000.0
2009-06-24 01:37:00,75.39,75.39,75.37,75.38,63000000.0
2009-06-24 01:38:00,75.38,75.405,75.38,75.4,49800000.0
2009-06-24 01:39:00,75.405,75.46,75.4,75.445,60300000.0
2009-06-24 01:40:00,75.455,75.455,75.425,75.43,85000000.0
2009-06-24 01:41:00,75.435,75.455,75.435,75.455,84199999.0
2009-06-24 01:42:00,75.45,75.485,75.45,75.485,81000000.0
2009-06-24 01:43:00,75.49,75.55,75.49,75.535,102400000.0
2009-06-24 01:44:00,75.545,75.545,75.525,75.53,90600000.0
2009-06-24 01:45:00,75.53,75.54,75.525,75.54,169000000.0
2009-06-24 01:46:00,75.545,75.575,75.545,75.575,25000000.0
2009-06-24 01:47:00,75.57,75.575,75.535,75.535,166400000.0
2009-06-24 01:48:00,75.535,75.59,75.535,75.58,441800000.0
2009-06-24 01:49:00,75.58,75.59,75.53,75.53,485000000.0
2009-06-24 01:50:00,75.54,75.6,75.54,75.59,152200000.0
2009-06-24 01:51:00,75.585,75.59,75.555,75.555,167000000.0
2009-06-24 01:52:00,75.555,75.57,75.525,75.535,242000000.0
2009-06-24 01:53:00,75.535,75.55,75.525,75.55,110600000.0
2009-06-24 01:54:00,75.55,75.595,75.55,75.565,214199999.0
2009-06-24 01:55:00,75.57,75.6,75.57,75.59,181400000.0
2009-06-24 01:56:00,75.59,75.685,75.585,75.68,557400000.0
2009-06-24 01:57:00,75.68,75.685,75.66,75.68,20000000.0
2009-06-24 01:58:00,75.68,75.745,75.665,75.725,59800000.0
2009-06-24 01:59:00,75.73,75.735,75.69,75.715,269200000.0
2009-06-24 02:00:00,75.705,75.71,75.675,75.705,648800000.0
2009-06-24 02:01:00,75.71,75.71,75.675,75.675,259200000.0
2009-06-24 02:02:00,75.68,75.705,75.665,75.705,86600000.0
2009-06-24 02:03:00,75.715,75.74,75.705,75.715,101400000.0
2009-06-24 02:04:00,75.71,75.72,75.705,75.705,312799999.0
2009-06-24 02:05:00,75.705,75.725,75.705,75.72,332999999.0
2009-06-24 02:06:00,75.72,75.84,75.72,75.83,523099999.0
2009-06-24 02:07:00,75.83,75.845,75.815,75.845,71400000.0
2009-06-24 02:08:00,75.82,75.96,75.82,75.945,617099999.0
2009-06-24 02:09:00,75.94,75.98,75.94,75.945,696399998.0
2009-06-24 02:10:00,75.95,75.95,75.83,75.835,548600000.0
2009-06-24 02:11:00,75.835,75.845,75.795,75.81,846000000.0
2009-06-24 02:12:00,75.815,75.84,75.805,75.81,397199998.0
2009-06-24 02:13:00,75.81,75.87,75.81,75.87,502600000.0
2009-06-24 02:14:00,75.87,75.87,75.845,75.87,490600000.0
2009-06-24 02:15:00,75.87,75.88,75.815,75.83,388499998.0
2009-06-24 02:16:00,75.83,75.85,75.815,75.84,227600000.0
2009-06-24 02:17:00,75.84,75.855,75.835,75.84,208600000.0
2009-06-24 02:18:00,75.84,75.84,75.78,75.78,252200000.0
2009-06-24 02:19:00,75.785,75.785,75.74,75.785,541800000.0
2009-06-24 02:20:00,75.785,75.805,75.775,75.8,176599999.0
2009-06-24 02:21:00,75.8,75.815,75.785,75.785,208800000.0
2009-06-24 02:22:00,75.785,75.81,75.785,75.79,180200000.0
2009-06-24 02:23:00,75.79,75.79,75.765,75.77,115800000.0
2009-06-24 02:24:00,75.775,75.83,75.765,75.83,588400003.0
2009-06-24 02:25:00,75.83,75.84,75.81,75.84,248800002.0
2009-06-24 02:26:00,75.855,75.875,75.855,75.86,123000000.0
2009-06-24 02:27:00,75.86,75.86,75.84,75.85,211600000.0
2009-06-24 02:28:00,75.85,75.865,75.83,75.855,39600000.0
2009-06-24 02:29:00,75.85,75.85,75.775,75.795,127400000.0
2009-06-24 02:30:00,75.805,75.84,75.79,75.8,128600000.0
2009-06-24 02:31:00,75.795,75.81,75.78,75.8,198400000.0
2009-06-24 02:32:00,75.81,75.84,75.8,75.805,326800000.0
2009-06-24 02:33:00,75.81,75.81,75.79,75.795,59200000.0
2009-06-24 02:34:00,75.8,75.88,75.79,75.88,445400000.0
2009-06-24 02:35:00,75.875,75.875,75.835,75.855,306200000.0
2009-06-24 02:36:00,75.875,75.895,75.865,75.865,176799999.0
2009-06-24 02:37:00,75.865,75.885,75.83,75.84,561600001.0
2009-06-24 02:38:00,75.84,75.88,75.835,75.86,348200001.0
2009-06-24 02:39:00,75.86,75.865,75.845,75.855,930800000.0
2009-06-24 02:40:00,75.86,75.86,75.815,75.82,251599999.0
2009-06-24 02:41:00,75.825,75.825,75.77,75.81,434399999.0
2009-06-24 02:42:00,75.81,75.82,75.785,75.79,675999997.0
2009-06-24 02:43:00,75.79,75.83,75.785,75.815,730799996.0
2009-06-24 02:44:00,75.81,75.84,75.805,75.83,278200000.0
2009-06-24 02:45:00,75.84,75.86,75.83,75.855,435599999.0
2009-06-24 02:46:00,75.855,75.86,75.835,75.845,58000000.0
2009-06-24 02:47:00,75.845,75.845,75.83,75.84,23600000.0
2009-06-24 02:48:00,75.84,75.855,75.835,75.85,23000000.0
2009-06-24 02:49:00,75.855,75.865,75.84,75.85,75800000.0
2009-06-24 02:50:00,75.86,75.915,75.85,75.905,151799998.0
2009-06-24 02:51:00,75.905,75.93,75.905,75.92,660999997.0
2009-06-24 02:52:00,75.915,75.93,75.875,75.9,436400001.0
2009-06-24 02:53:00,75.9,75.9,75.825,75.83,287200000.0
2009-06-24 02:54:00,75.83,75.84,75.775,75.8,412400000.0
2009-06-24 02:55:00,75.8,75.81,75.78,75.8,172800000.0
2009-06-24 02:56:00,75.8,75.86,75.78,75.825,120800000.0
2009-06-24 02:57:00,75.825,75.86,75.825,75.83,114400000.0
2009-06-24 02:58:00,75.83,75.83,75.78,75.78,369000000.0
2009-06-24 02:59:00,75.79,75.835,75.775,75.835,246600000.0
2009-06-24 03:00:00,75.83,75.83,75.77,75.775,89000000.0
2009-06-24 03:01:00,75.775,75.795,75.75,75.76,288199999.0
2009-06-24 03:02:00,75.76,75.77,75.735,75.75,239600000.0
2009-06-24 03:03:00,75.75,75.77,75.735,75.75,175800000.0
2009-06-24 03:04:00,75.745,75.81,75.74,75.81,255600000.0
2009-06-24 03:05:00,75.81,75.815,75.79,75.81,378000000.0
2009-06-24 03:06:00,75.81,75.815,75.785,75.795,355800000.0
2009-06-24 03:07:00,75.8,75.81,75.75,75.775,657200000.0
2009-06-24 03:08:00,75.77,75.795,75.77,75.795,303199999.0
2009-06-24 03:09:00,75.8,75.8,75.745,75.76,457199996.0
2009-06-24 03:10:00,75.76,75.77,75.735,75.74,729799998.0
2009-06-24 03:11:00,75.74,75.745,75.725,75.735,271700000.0
2009-06-24 03:12:00,75.74,75.75,75.725,75.735,316199999.0
2009-06-24 03:13:00,75.735,75.735,75.695,75.72,488600000.0
2009-06-24 03:14:00,75.72,75.74,75.715,75.73,70400000.0
2009-06-24 03:15:00,75.73,75.73,75.675,75.68,293300000.0
2009-06-24 03:16:00,75.68,75.68,75.675,75.68,168599997.0
2009-06-24 03:17:00,75.68,75.68,75.665,75.665,262200000.0
2009-06-24 03:18:00,75.67,75.69,75.645,75.655,407200000.0
2009-06-24 03:19:00,75.655,75.69,75.655,75.68,288599999.0
2009-06-24 03:20:00,75.68,75.725,75.67,75.695,582800000.0
2009-06-24 03:21:00,75.69,75.69,75.66,75.66,456200000.0
2009-06-24 03:22:00,75.665,75.665,75.64,75.65,303600000.0
2009-06-24 03:23:00,75.65,75.65,75.62,75.635,263199999.0
2009-06-24 03:24:00,75.635,75.65,75.605,75.615,165400000.0
2009-06-24 03:25:00,75.605,75.61,75.585,75.6,535000000.0
2009-06-24 03:26:00,75.6,75.61,75.585,75.59,285999998.0
2009-06-24 03:27:00,75.585,75.615,75.555,75.61,537999999.0
2009-06-24 03:28:00,75.605,75.62,75.595,75.605,540199999.0
2009-06-24 03:29:00,75.605,75.605,75.585,75.595,135200000.0
2009-06-24 03:30:00,75.595,75.6,75.575,75.58,510600000.0
2009-06-24 03:31:00,75.58,75.595,75.56,75.57,139800000.0
2009-06-24 03:32:00,75.57,75.58,75.555,75.57,242400000.0
2009-06-24 03:33:00,75.56,75.585,75.545,75.575,153800000.0
2009-06-24 03:34:00,75.575,75.59,75.57,75.58,212999999.0
2009-06-24 03:35:00,75.58,75.595,75.58,75.595,141200000.0
2009-06-24 03:36:00,75.6,75.66,75.6,75.63,225600000.0
2009-06-24 03:37:00,75.63,75.685,75.63,75.68,141000000.0
2009-06-24 03:38:00,75.68,75.705,75.68,75.705,59200000.0
2009-06-24 03:39:00,75.7,75.715,75.685,75.695,110600000.0
2009-06-24 03:40:00,75.695,75.7,75.645,75.655,216800000.0
2009-06-24 03:41:00,75.655,75.66,75.635,75.64,142800000.0
2009-06-24 03:42:00,75.64,75.64,75.625,75.625,285000000.0
2009-06-24 03:43:00,75.63,75.63,75.595,75.6,253600000.0
2009-06-24 03:44:00,75.595,75.61,75.595,75.605,121600000.0
2009-06-24 03:45:00,75.61,75.635,75.605,75.63,453600000.0
2009-06-24 03:46:00,75.635,75.64,75.625,75.635,392200000.0
2009-06-24 03:47:00,75.635,75.66,75.625,75.65,458400000.0
2009-06-24 03:48:00,75.65,75.66,75.635,75.645,303200000.0
2009-06-24 03:49:00,75.645,75.68,75.635,75.68,321400000.0
2009-06-24 03:50:00,75.68,75.695,75.655,75.69,221800000.0
2009-06-24 03:51:00,75.685,75.73,75.665,75.665,318400000.0
2009-06-24 03:52:00,75.665,75.67,75.645,75.67,513800001.0
2009-06-24 03:53:00,75.665,75.67,75.655,75.665,93800002.0
2009-06-24 03:54:00,75.665,75.675,75.645,75.655,219000000.0
2009-06-24 03:55:00,75.655,75.73,75.645,75.73,177000000.0
2009-06-24 03:56:00,75.735,75.74,75.7,75.735,326600000.0
2009-06-24 03:57:00,75.745,75.75,75.715,75.725,594400001.0
2009-06-24 03:58:00,75.725,75.73,75.685,75.69,685000001.0
2009-06-24 03:59:00,75.69,75.695,75.665,75.68,506199996.0
2009-06-24 04:00:00,75.67,75.675,75.645,75.675,500200001.0
2009-06-24 04:01:00,75.675,75.68,75.64,75.65,231000000.0
2009-06-24 04:02:00,75.65,75.7,75.635,75.7,691999999.0
2009-06-24 04:03:00,75.7,75.71,75.685,75.71,134200000.0
2009-06-24 04:04:00,75.71,75.74,75.71,75.74,55600000.0
2009-06-24 04:05:00,75.74,75.765,75.74,75.74,21400000.0
2009-06-24 04:06:00,75.74,75.76,75.74,75.745,144000000.0
2009-06-24 04:07:00,75.74,75.745,75.715,75.73,180400000.0
2009-06-24 04:08:00,75.715,75.715,75.695,75.705,146200000.0
2009-06-24 04:09:00,75.71,75.735,75.71,75.72,400200002.0
2009-06-24 04:10:00,75.72,75.725,75.675,75.675,73000000.0
2009-06-24 04:11:00,75.675,75.73,75.67,75.715,570999999.0
2009-06-24 04:12:00,75.715,75.735,75.7,75.71,467000000.0
2009-06-24 04:13:00,75.715,75.73,75.715,75.73,50400000.0
2009-06-24 04:14:00,75.73,75.74,75.715,75.725,329800000.0
2009-06-24 04:15:00,75.725,75.725,75.71,75.715,125000000.0
2009-06-24 04:16:00,75.71,75.71,75.7,75.7,49800000.0
2009-06-24 04:17:00,75.7,75.745,75.69,75.745,382600000.0
2009-06-24 04:18:00,75.745,75.77,75.74,75.765,379600001.0
2009-06-24 04:19:00,75.765,75.8,75.75,75.765,179800000.0
2009-06-24 04:20:00,75.765,75.78,75.75,75.755,63400000.0
2009-06-24 04:21:00,75.75,75.75,75.735,75.74,149599999.0
2009-06-24 04:22:00,75.74,75.76,75.73,75.76,97400000.0
2009-06-24 04:23:00,75.76,75.76,75.725,75.73,176200000.0
2009-06-24 04:24:00,75.73,75.75,75.73,75.75,103200000.0
2009-06-24 04:25:00,75.75,75.77,75.75,75.755,200800000.0
2009-06-24 04:26:00,75.755,75.755,75.725,75.725,166400000.0
2009-06-24 04:27:00,75.735,75.74,75.725,75.74,270800000.0
2009-06-24 04:28:00,75.74,75.765,75.73,75.765,156400000.0
2009-06-24 04:29:00,75.765,75.775,75.745,75.77,339999997.0
2009-06-24 04:30:00,75.77,75.79,75.765,75.78,318200000.0
2009-06-24 04:31:00,75.78,75.79,75.775,75.78,365399997.0
2009-06-24 04:32:00,75.78,75.785,75.76,75.76,136800000.0
2009-06-24 04:33:00,75.76,75.765,75.74,75.74,165800000.0
2009-06-24 04:34:00,75.74,75.74,75.715,75.715,424600000.0
2009-06-24 04:35:00,75.715,75.735,75.715,75.73,292600001.0
2009-06-24 04:36:00,75.73,75.765,75.725,75.745,45000000.0
2009-06-24 04:37:00,75.735,75.75,75.735,75.74,82600000.0
2009-06-24 04:38:00,75.74,75.74,75.715,75.735,91000000.0
2009-06-24 04:39:00,75.735,75.77,75.735,75.75,238800000.0
2009-06-24 04:40:00,75.76,75.77,75.755,75.755,65400000.0
2009-06-24 04:41:00,75.77,75.77,75.76,75.76,30200000.0
2009-06-24 04:42:00,75.76,75.77,75.75,75.76,147000000.0
2009-06-24 04:43:00,75.765,75.77,75.75,75.755,56200000.0
2009-06-24 04:44:00,75.755,75.755,75.715,75.73,69800000.0
2009-06-24 04:45:00,75.715,75.76,75.715,75.75,285400000.0
2009-06-24 04:46:00,75.75,75.77,75.745,75.77,47800000.0
2009-06-24 04:47:00,75.77,75.775,75.745,75.76,59600000.0
2009-06-24 04:48:00,75.76,75.765,75.75,75.76,83200000.0
2009-06-24 04:49:00,75.755,75.77,75.75,75.765,46200000.0
2009-06-24 04:50:00,75.765,75.78,75.755,75.77,224000000.0
2009-06-24 04:51:00,75.77,75.815,75.77,75.775,72200000.0
2009-06-24 04:52:00,75.79,75.795,75.785,75.785,115200000.0
2009-06-24 04:53:00,75.785,75.785,75.775,75.785,62200000.0
2009-06-24 04:54:00,75.79,75.805,75.79,75.79,30000000.0
2009-06-24 04:55:00,75.78,75.805,75.775,75.805,178400000.0
2009-06-24 04:56:00,75.815,75.855,75.81,75.83,73400000.0
2009-06-24 04:57:00,75.84,75.86,75.835,75.845,384599996.0
2009-06-24 04:58:00,75.835,75.845,75.805,75.805,187200000.0
2009-06-24 04:59:00,75.81,75.81,75.765,75.775,372100001.0
2009-06-24 05:00:00,75.775,75.79,75.775,75.775,357800001.0
2009-06-24 05:01:00,75.78,75.785,75.77,75.78,171600000.0
2009-06-24 05:02:00,75.775,75.795,75.775,75.795,183599999.0
2009-06-24 05:03:00,75.795,75.82,75.795,75.815,213199999.0
2009-06-24 05:04:00,75.815,75.85,75.81,75.84,411600001.0
2009-06-24 05:05:00,75.85,75.905,75.825,75.9,230000001.0
2009-06-24 05:06:00,75.895,75.895,75.875,75.88,230200000.0
2009-06-24 05:07:00,75.875,75.935,75.875,75.92,224600000.0
2009-06-24 05:08:00,75.92,75.93,75.91,75.93,202800001.0
2009-06-24 05:09:00,75.93,75.94,75.925,75.935,244399999.0
2009-06-24 05:10:00,75.935,75.935,75.895,75.9,713200000.0
2009-06-24 05:11:00,75.9,75.95,75.885,75.945,471000002.0
2009-06-24 05:12:00,75.945,75.955,75.945,75.955,271600001.0
2009-06-24 05:13:00,75.95,75.975,75.945,75.965,193600000.0
2009-06-24 05:14:00,75.97,75.99,75.935,75.99,451399999.0
2009-06-24 05:15:00,76.0,76.0,75.94,75.94,358000000.0
2009-06-24 05:16:00,75.935,75.98,75.915,75.975,559600002.0
2009-06-24 05:17:00,75.99,76.0,75.945,75.95,734500000.0
2009-06-24 05:18:00,75.945,75.95,75.925,75.935,303500001.0
2009-06-24 05:19:00,75.92,75.93,75.905,75.91,208400000.0
2009-06-24 05:20:00,75.915,75.915,75.875,75.875,439600000.0
2009-06-24 05:21:00,75.875,75.885,75.875,75.875,180800000.0
2009-06-24 05:22:00,75.875,75.895,75.875,75.895,479000000.0
2009-06-24 05:23:00,75.895,75.93,75.895,75.905,398200001.0
2009-06-24 05:24:00,75.905,75.915,75.905,75.905,16400000.0
2009-06-24 05:25:00,75.91,75.91,75.885,75.885,98600000.0
2009-06-24 05:26:00,75.895,75.895,75.885,75.895,225999999.0
2009-06-24 05:27:00,75.895,75.905,75.885,75.895,401400001.0
2009-06-24 05:28:00,75.895,75.975,75.885,75.925,609000003.0
2009-06-24 05:29:00,75.925,75.935,75.915,75.925,206600000.0
2009-06-24 05:30:00,75.93,75.93,75.91,75.92,276200001.0
2009-06-24 05:31:00,75.93,75.955,75.925,75.955,305400000.0
2009-06-24 05:32:00,75.955,75.975,75.955,75.975,122600000.0
2009-06-24 05:33:00,75.975,76.02,75.965,75.985,865999999.0
2009-06-24 05:34:00,75.99,76.02,75.975,75.975,362800000.0
2009-06-24 05:35:00,75.975,75.975,75.96,75.97,115400000.0
2009-06-24 05:36:00,75.96,75.97,75.895,75.895,477799997.0
2009-06-24 05:37:00,75.89,75.94,75.885,75.94,207400000.0
2009-06-24 05:38:00,75.95,75.95,75.93,75.94,112000000.0
2009-06-24 05:39:00,75.935,75.945,75.925,75.925,55200000.0
2009-06-24 05:40:00,75.925,75.95,75.915,75.935,199600000.0
2009-06-24 05:41:00,75.935,75.965,75.935,75.945,114600000.0
2009-06-24 05:42:00,75.945,75.96,75.935,75.94,216600000.0
2009-06-24 05:43:00,75.95,75.965,75.935,75.965,233800000.0
2009-06-24 05:44:00,75.96,75.98,75.955,75.955,183600000.0
2009-06-24 05:45:00,75.955,75.97,75.955,75.965,28800000.0
2009-06-24 05:46:00,75.96,75.98,75.96,75.97,204999996.0
2009-06-24 05:47:00,75.97,75.99,75.965,75.97,195200000.0
2009-06-24 05:48:00,75.985,76.005,75.97,75.995,404400001.0
2009-06-24 05:49:00,76.0,76.0,75.985,75.995,441399999.0
2009-06-24 05:50:00,76.005,76.005,75.975,75.975,366400001.0
2009-06-24 05:51:00,75.975,75.99,75.975,75.98,41400000.0
2009-06-24 05:52:00,75.985,76.01,75.975,76.0,87000000.0
2009-06-24 05:53:00,76.0,76.035,75.985,76.005,214600000.0
2009-06-24 05:54:00,76.005,76.04,76.005,76.04,89600000.0
2009-06-24 05:55:00,76.04,76.06,76.035,76.04,75600000.0
2009-06-24 05:56:00,76.035,76.05,76.025,76.03,68000000.0
2009-06-24 05:57:00,76.03,76.045,76.01,76.01,460599999.0
2009-06-24 05:58:00,76.02,76.02,75.995,75.995,225400000.0
2009-06-24 05:59:00,76.005,76.01,76.0,76.0,110000000.0
2009-06-24 06:00:00,75.995,75.995,75.985,75.995,194600001.0
2009-06-24 06:01:00,75.995,76.0,75.965,75.98,450200000.0
2009-06-24 06:02:00,75.985,75.985,75.955,75.965,408600001.0
2009-06-24 06:03:00,75.97,75.975,75.965,75.97,195800000.0
2009-06-24 06:04:00,75.98,75.98,75.955,75.955,210600000.0
2009-06-24 06:05:00,75.96,75.97,75.955,75.96,210800000.0
2009-06-24 06:06:00,75.96,75.96,75.945,75.95,107800000.0
2009-06-24 06:07:00,75.95,75.965,75.945,75.96,550399999.0
2009-06-24 06:08:00,75.955,75.96,75.94,75.94,297600000.0
2009-06-24 06:09:00,75.94,75.95,75.935,75.94,575199998.0
2009-06-24 06:10:00,75.94,75.955,75.935,75.95,596800003.0
2009-06-24 06:11:00,75.95,75.965,75.935,75.945,547799994.0
2009-06-24 06:12:00,75.945,75.945,75.935,75.94,485799997.0
2009-06-24 06:13:00,75.95,75.96,75.94,75.945,300800000.0
2009-06-24 06:14:00,75.945,75.96,75.945,75.96,471599996.0
2009-06-24 06:15:00,75.955,75.96,75.925,75.95,859199996.0
2009-06-24 06:16:00,75.95,75.955,75.935,75.945,292599999.0
2009-06-24 06:17:00,75.945,75.99,75.945,75.975,321800000.0
2009-06-24 06:18:00,75.965,75.975,75.945,75.945,57000000.0
2009-06-24 06:19:00,75.935,75.98,75.935,75.945,262800000.0
2009-06-24 06:20:00,75.945,75.96,75.915,75.93,124800000.0
2009-06-24 06:21:00,75.935,75.945,75.925,75.925,166600000.0
2009-06-24 06:22:00,75.935,75.945,75.92,75.94,240600000.0
2009-06-24 06:23:00,75.94,75.97,75.94,75.955,413799997.0
2009-06-24 06:24:00,75.985,76.0,75.965,75.99,527000000.0
2009-06-24 06:25:00,75.99,75.995,75.965,75.975,265199998.0
2009-06-24 06:26:00,75.975,76.03,75.975,76.02,298000000.0
2009-06-24 06:27:00,76.02,76.065,76.02,76.025,175000000.0
2009-06-24 06:28:00,76.04,76.065,76.025,76.05,125200000.0
2009-06-24 06:29:00,76.055,76.085,76.04,76.065,71400000.0
2009-06-24 06:30:00,76.06,76.115,76.04,76.1,356999998.0
2009-06-24 06:31:00,76.1,76.1,76.07,76.09,236000000.0
2009-06-24 06:32:00,76.09,76.11,76.08,76.11,498600000.0
2009-06-24 06:33:00,76.11,76.14,76.11,76.125,244400000.0
2009-06-24 06:34:00,76.12,76.175,76.12,76.15,95000000.0
2009-06-24 06:35:00,76.15,76.15,76.085,76.1,309200000.0
2009-06-24 06:36:00,76.095,76.12,76.085,76.1,921999999.0
2009-06-24 06:37:00,76.1,76.13,76.095,76.12,147800000.0
2009-06-24 06:38:00,76.115,76.115,76.075,76.1,187000000.0
2009-06-24 06:39:00,76.1,76.11,76.08,76.095,322800001.0
2009-06-24 06:40:00,76.095,76.135,76.095,76.125,125400000.0
2009-06-24 06:41:00,76.125,76.125,76.07,76.095,71200000.0
2009-06-24 06:42:00,76.095,76.095,76.055,76.065,144400000.0
2009-06-24 06:43:00,76.065,76.075,76.045,76.05,170800000.0
2009-06-24 06:44:00,76.05,76.06,76.035,76.035,142600000.0
2009-06-24 06:45:00,76.04,76.055,76.035,76.055,202000000.0
2009-06-24 06:46:00,76.05,76.05,76.025,76.04,73600000.0
2009-06-24 06:47:00,76.045,76.045,76.015,76.025,316800001.0
2009-06-24 06:48:00,76.03,76.065,76.015,76.065,466000001.0
2009-06-24 06:49:00,76.07,76.09,76.065,76.085,23000000.0
2009-06-24 06:50:00,76.065,76.08,76.055,76.065,121000000.0
2009-06-24 06:51:00,76.055,76.085,76.055,76.08,25800000.0
2009-06-24 06:52:00,76.075,76.075,76.06,76.065,64199999.0
2009-06-24 06:53:00,76.075,76.085,76.05,76.065,218799999.0
2009-06-24 06:54:00,76.065,76.07,76.045,76.045,90400000.0
2009-06-24 06:55:00,76.045,76.065,76.045,76.055,54000000.0
2009-06-24 06:56:00,76.065,76.08,76.055,76.075,186400000.0
2009-06-24 06:57:00,76.07,76.075,76.055,76.065,36000000.0
2009-06-24 06:58:00,76.06,76.08,76.055,76.075,83000000.0
2009-06-24 06:59:00,76.08,76.085,76.07,76.085,20200000.0
2009-06-24 07:00:00,76.075,76.085,76.055,76.055,43400000.0
2009-06-24 07:01:00,76.055,76.085,76.055,76.08,58800000.0
2009-06-24 07:02:00,76.085,76.085,76.055,76.07,91600000.0
2009-06-24 07:03:00,76.075,76.08,76.065,76.075,31000000.0
2009-06-24 07:04:00,76.085,76.105,76.055,76.105,77400000.0
2009-06-24 07:05:00,76.09,76.1,76.075,76.085,272400002.0
2009-06-24 07:06:00,76.085,76.12,76.07,76.12,682200002.0
2009-06-24 07:07:00,76.11,76.175,76.1,76.16,235600000.0
2009-06-24 07:08:00,76.17,76.185,76.135,76.155,267200000.0
2009-06-24 07:09:00,76.155,76.175,76.15,76.165,318200000.0
2009-06-24 07:10:00,76.17,76.185,76.17,76.175,37200000.0
2009-06-24 07:11:00,76.185,76.2,76.15,76.15,53400000.0
2009-06-24 07:12:00,76.155,76.17,76.145,76.155,87000000.0
2009-06-24 07:13:00,76.145,76.16,76.13,76.14,204800000.0
2009-06-24 07:14:00,76.14,76.16,76.13,76.14,218800000.0
2009-06-24 07:15:00,76.14,76.16,76.13,76.135,158400000.0
2009-06-24 07:16:00,76.135,76.145,76.125,76.145,327000000.0
2009-06-24 07:17:00,76.135,76.145,76.115,76.145,322800001.0
2009-06-24 07:18:00,76.145,76.155,76.125,76.13,76200000.0
2009-06-24 07:19:00,76.125,76.155,76.125,76.135,558200002.0
2009-06-24 07:20:00,76.135,76.145,76.11,76.11,121000000.0
2009-06-24 07:21:00,76.11,76.13,76.11,76.115,318200000.0
2009-06-24 07:22:00,76.12,76.13,76.105,76.125,533400001.0
2009-06-24 07:23:00,76.125,76.135,76.125,76.125,85400000.0
2009-06-24 07:24:00,76.125,76.125,76.125,76.125,21800000.0
2009-06-24 07:25:00,76.125,76.125,76.11,76.115,52200000.0
2009-06-24 07:26:00,76.115,76.12,76.11,76.12,151800000.0
2009-06-24 07:27:00,76.12,76.13,76.12,76.13,34000000.0
2009-06-24 07:28:00,76.125,76.125,76.11,76.12,241000000.0
2009-06-24 07:29:00,76.12,76.135,76.115,76.135,162800000.0
2009-06-24 07:30:00,76.135,76.15,76.13,76.14,54799999.0
2009-06-24 07:31:00,76.115,76.14,76.115,76.14,92199999.0
2009-06-24 07:32:00,76.14,76.15,76.135,76.15,107400000.0
2009-06-24 07:33:00,76.15,76.15,76.135,76.14,105200000.0
2009-06-24 07:34:00,76.14,76.14,76.115,76.115,86000000.0
2009-06-24 07:35:00,76.12,76.12,76.105,76.105,113500000.0
2009-06-24 07:36:00,76.11,76.11,76.1,76.1,15800000.0
2009-06-24 07:37:00,76.1,76.11,76.085,76.095,70400000.0
2009-06-24 07:38:00,76.095,76.095,76.075,76.08,99000000.0
2009-06-24 07:39:00,76.08,76.085,76.07,76.07,38000000.0
2009-06-24 07:40:00,76.06,76.07,76.03,76.04,222400000.0
2009-06-24 07:41:00,76.04,76.04,76.03,76.03,36200000.0
2009-06-24 07:42:00,76.03,76.03,76.01,76.02,161800000.0
2009-06-24 07:43:00,76.02,76.02,75.985,75.985,234200000.0
2009-06-24 07:44:00,75.99,75.99,75.94,75.94,343300000.0
2009-06-24 07:45:00,75.945,75.98,75.935,75.98,633400000.0
2009-06-24 07:46:00,75.98,76.01,75.965,75.99,229200000.0
2009-06-24 07:47:00,75.985,76.0,75.965,75.99,583400002.0
2009-06-24 07:48:00,75.99,75.99,75.955,75.955,407000001.0
2009-06-24 07:49:00,75.96,75.99,75.945,75.98,743400002.0
2009-06-24 07:50:00,75.98,76.06,75.98,76.045,124000000.0
2009-06-24 07:51:00,76.05,76.1,76.045,76.09,294000000.0
2009-06-24 07:52:00,76.08,76.09,76.04,76.04,453599999.0
2009-06-24 07:53:00,76.04,76.08,76.04,76.07,454600001.0
2009-06-24 07:54:00,76.05,76.085,76.05,76.08,255200000.0
2009-06-24 07:55:00,76.085,76.095,76.055,76.065,350800001.0
2009-06-24 07:56:00,76.065,76.065,76.04,76.04,285999998.0
2009-06-24 07:57:00,76.045,76.055,75.98,75.99,409300002.0
2009-06-24 07:58:00,75.985,76.015,75.985,76.01,141400000.0
2009-06-24 07:59:00,76.01,76.04,76.0,76.04,472799999.0
2009-06-24 08:00:00,76.035,76.07,76.02,76.03,430999999.0
2009-06-24 08:01:00,76.03,76.08,76.02,76.07,419200000.0
2009-06-24 08:02:00,76.07,76.09,76.06,76.06,137600000.0
2009-06-24 08:03:00,76.045,76.06,75.995,76.02,304199999.0
2009-06-24 08:04:00,76.015,76.02,75.935,75.945,249500001.0
2009-06-24 08:05:00,75.94,75.95,75.92,75.95,354300004.0
2009-06-24 08:06:00,75.95,75.965,75.915,75.915,500800000.0
2009-06-24 08:07:00,75.92,75.945,75.915,75.925,328200000.0
2009-06-24 08:08:00,75.93,75.945,75.925,75.93,140200000.0
2009-06-24 08:09:00,75.93,75.94,75.895,75.92,295000000.0
2009-06-24 08:10:00,75.92,75.945,75.915,75.945,181400000.0
2009-06-24 08:11:00,75.945,75.95,75.915,75.915,470600008.0
2009-06-24 08:12:00,75.915,75.94,75.915,75.94,212800002.0
2009-06-24 08:13:00,75.94,75.96,75.925,75.95,291800008.0
2009-06-24 08:14:00,75.96,75.96,75.925,75.93,617400001.0
2009-06-24 08:15:00,75.95,75.955,75.94,75.945,237000001.0
2009-06-24 08:16:00,75.95,75.96,75.935,75.96,289200001.0
2009-06-24 08:17:00,75.955,75.955,75.89,75.9,285199999.0
2009-06-24 08:18:00,75.89,75.895,75.865,75.865,280200000.0
2009-06-24 08:19:00,75.865,75.925,75.86,75.905,572800000.0
2009-06-24 08:20:00,75.91,75.965,75.895,75.965,392200001.0
2009-06-24 08:21:00,75.96,75.96,75.935,75.945,175600000.0
2009-06-24 08:22:00,75.95,75.975,75.95,75.975,66600000.0
2009-06-24 08:23:00,75.97,75.985,75.955,75.955,263200000.0
2009-06-24 08:24:00,75.955,75.98,75.945,75.975,105800000.0
2009-06-24 08:25:00,75.975,76.02,75.955,76.01,171000000.0
2009-06-24 08:26:00,76.005,76.07,76.005,76.045,308200001.0
2009-06-24 08:27:00,76.045,76.07,76.02,76.07,640600000.0
2009-06-24 08:28:00,76.07,76.14,76.07,76.1,283400000.0
2009-06-24 08:29:00,76.095,76.12,76.085,76.105,202400000.0
2009-06-24 08:30:00,76.105,76.14,76.1,76.14,353999999.0
2009-06-24 08:31:00,76.14,76.145,76.085,76.1,304599999.0
2009-06-24 08:32:00,76.1,76.145,76.09,76.14,550600003.0
2009-06-24 08:33:00,76.14,76.21,76.12,76.18,563800005.0
2009-06-24 08:34:00,76.18,76.2,76.165,76.195,780599996.0
2009-06-24 08:35:00,76.19,76.19,76.155,76.19,606800006.0
2009-06-24 08:36:00,76.19,76.21,76.165,76.185,348000001.0
2009-06-24 08:37:00,76.175,76.21,76.175,76.21,281200000.0
2009-06-24 08:38:00,76.21,76.23,76.2,76.21,354400000.0
2009-06-24 08:39:00,76.21,76.21,76.14,76.14,612200000.0
2009-06-24 08:40:00,76.14,76.175,76.135,76.165,669999998.0
2009-06-24 08:41:00,76.165,76.23,76.16,76.225,260200000.0
2009-06-24 08:42:00,76.225,76.27,76.205,76.22,430500000.0
2009-06-24 08:43:00,76.23,76.26,76.225,76.235,425400001.0
2009-06-24 08:44:00,76.24,76.26,76.22,76.23,356000001.0
2009-06-24 08:45:00,76.23,76.25,76.215,76.24,348199999.0
2009-06-24 08:46:00,76.24,76.26,76.215,76.24,252400000.0
2009-06-24 08:47:00,76.24,76.24,76.17,76.175,462600001.0
2009-06-24 08:48:00,76.175,76.175,76.15,76.16,240999998.0
2009-06-24 08:49:00,76.165,76.165,76.125,76.15,250800000.0
2009-06-24 08:50:00,76.15,76.15,76.125,76.14,322400000.0
2009-06-24 08:51:00,76.145,76.145,76.105,76.105,273800000.0
2009-06-24 08:52:00,76.11,76.18,76.105,76.18,327400000.0
2009-06-24 08:53:00,76.18,76.235,76.175,76.23,195600000.0
2009-06-24 08:54:00,76.23,76.24,76.22,76.24,71400000.0
2009-06-24 08:55:00,76.24,76.25,76.225,76.225,282800000.0
2009-06-24 08:56:00,76.23,76.26,76.23,76.25,228800001.0
2009-06-24 08:57:00,76.25,76.28,76.245,76.26,374000000.0
2009-06-24 08:58:00,76.28,76.3,76.26,76.26,328800001.0
2009-06-24 08:59:00,76.255,76.28,76.25,76.28,217800000.0
2009-06-24 09:00:00,76.28,76.28,76.215,76.22,491200000.0
2009-06-24 09:01:00,76.22,76.225,76.135,76.155,658199996.0
2009-06-24 09:02:00,76.16,76.16,76.085,76.095,420200000.0
2009-06-24 09:03:00,76.1,76.16,76.085,76.13,461600001.0
2009-06-24 09:04:00,76.13,76.19,76.13,76.16,444200000.0
2009-06-24 09:05:00,76.16,76.165,76.09,76.095,508200001.0
2009-06-24 09:06:00,76.095,76.14,76.085,76.125,234600000.0
2009-06-24 09:07:00,76.125,76.15,76.115,76.135,120800000.0
2009-06-24 09:08:00,76.135,76.2,76.125,76.15,225400000.0
2009-06-24 09:09:00,76.15,76.225,76.145,76.225,591800003.0
2009-06-24 09:10:00,76.23,76.24,76.17,76.175,395400000.0
2009-06-24 09:11:00,76.17,76.17,76.125,76.125,317400001.0
2009-06-24 09:12:00,76.125,76.14,76.075,76.09,459400004.0
2009-06-24 09:13:00,76.09,76.09,76.005,76.02,378999998.0
2009-06-24 09:14:00,76.015,76.045,76.015,76.02,191200001.0
2009-06-24 09:15:00,76.015,76.06,76.005,76.025,227200000.0
2009-06-24 09:16:00,76.025,76.045,76.01,76.04,204600000.0
2009-06-24 09:17:00,76.04,76.04,75.975,75.985,254000000.0
2009-06-24 09:18:00,76.005,76.06,75.995,76.045,396800000.0
2009-06-24 09:19:00,76.045,76.05,76.02,76.05,318000000.0
2009-06-24 09:20:00,76.05,76.06,76.035,76.05,194600000.0
2009-06-24 09:21:00,76.05,76.13,76.05,76.11,334000000.0
2009-06-24 09:22:00,76.12,76.13,76.105,76.115,426200000.0
2009-06-24 09:23:00,76.105,76.11,76.055,76.065,278799999.0
2009-06-24 09:24:00,76.065,76.07,76.01,76.025,623800001.0
2009-06-24 09:25:00,76.025,76.03,76.005,76.015,323600001.0
2009-06-24 09:26:00,76.015,76.035,76.015,76.03,172600000.0
2009-06-24 09:27:00,76.025,76.07,76.025,76.065,314900002.0
2009-06-24 09:28:00,76.055,76.085,76.045,76.08,184600000.0
2009-06-24 09:29:00,76.08,76.135,76.08,76.135,237000000.0
2009-06-24 09:30:00,76.135,76.215,76.135,76.195,720400003.0
2009-06-24 09:31:00,76.195,76.2,76.155,76.155,461000002.0
2009-06-24 09:32:00,76.155,76.19,76.125,76.165,540399999.0
2009-06-24 09:33:00,76.16,76.215,76.135,76.215,714000003.0
2009-06-24 09:34:00,76.22,76.22,76.17,76.19,649800000.0
2009-06-24 09:35:00,76.185,76.2,76.15,76.2,552600000.0
2009-06-24 09:36:00,76.2,76.2,76.1,76.115,556799996.0
2009-06-24 09:37:00,76.115,76.115,76.055,76.1,578000000.0
2009-06-24 09:38:00,76.1,76.125,76.095,76.125,434000001.0
2009-06-24 09:39:00,76.12,76.19,76.12,76.185,384000002.0
2009-06-24 09:40:00,76.185,76.245,76.185,76.235,449400002.0
2009-06-24 09:41:00,76.23,76.235,76.18,76.19,384400000.0
2009-06-24 09:42:00,76.19,76.23,76.175,76.19,289200002.0
2009-06-24 09:43:00,76.19,76.195,76.165,76.18,299000000.0
2009-06-24 09:44:00,76.18,76.185,76.14,76.175,319000001.0
2009-06-24 09:45:00,76.18,76.255,76.175,76.23,254200001.0
2009-06-24 09:46:00,76.23,76.23,76.18,76.18,369399999.0
2009-06-24 09:47:00,76.175,76.175,76.105,76.12,623200001.0
2009-06-24 09:48:00,76.115,76.205,76.105,76.185,755600005.0
2009-06-24 09:49:00,76.175,76.205,76.16,76.19,811800001.0
2009-06-24 09:50:00,76.185,76.19,76.12,76.16,403000000.0
2009-06-24 09:51:00,76.16,76.195,76.14,76.18,627200003.0
2009-06-24 09:52:00,76.185,76.185,76.135,76.14,281800001.0
2009-06-24 09:53:00,76.13,76.155,76.105,76.105,296199998.0
2009-06-24 09:54:00,76.105,76.135,76.08,76.135,674199999.0
2009-06-24 09:55:00,76.135,76.15,76.105,76.145,215800000.0
2009-06-24 09:56:00,76.135,76.18,76.135,76.15,187000000.0
2009-06-24 09:57:00,76.15,76.18,76.15,76.18,300200000.0
2009-06-24 09:58:00,76.18,76.185,76.17,76.18,98800000.0
2009-06-24 09:59:00,76.18,76.205,76.17,76.205,154400000.0
2009-06-24 10:00:00,76.2,76.26,76.2,76.235,256400000.0
2009-06-24 10:01:00,76.245,76.25,76.22,76.245,286799999.0
2009-06-24 10:02:00,76.245,76.245,76.22,76.225,206000001.0
2009-06-24 10:03:00,76.225,76.24,76.21,76.23,106000000.0
2009-06-24 10:04:00,76.235,76.26,76.12,76.135,384599999.0
2009-06-24 10:05:00,76.135,76.24,76.135,76.235,388400000.0
2009-06-24 10:06:00,76.235,76.245,76.215,76.23,458200000.0
2009-06-24 10:07:00,76.225,76.24,76.2,76.215,479800000.0
2009-06-24 10:08:00,76.225,76.245,76.19,76.22,498600001.0
2009-06-24 10:09:00,76.22,76.22,76.18,76.2,506799997.0
2009-06-24 10:10:00,76.2,76.225,76.195,76.225,272400000.0
2009-06-24 10:11:00,76.23,76.24,76.215,76.23,86600000.0
2009-06-24 10:12:00,76.23,76.275,76.22,76.27,204000000.0
2009-06-24 10:13:00,76.27,76.285,76.26,76.285,158200000.0
2009-06-24 10:14:00,76.28,76.385,76.275,76.34,592400001.0
2009-06-24 10:15:00,76.345,76.345,76.315,76.33,469000000.0
2009-06-24 10:16:00,76.325,76.4,76.32,76.365,547200002.0
2009-06-24 10:17:00,76.37,76.42,76.365,76.375,688800000.0
2009-06-24 10:18:00,76.38,76.405,76.37,76.37,627000000.0
2009-06-24 10:19:00,76.375,76.43,76.365,76.425,702800000.0
2009-06-24 10:20:00,76.43,76.45,76.42,76.43,470000002.0
2009-06-24 10:21:00,76.425,76.48,76.41,76.41,368800001.0
2009-06-24 10:22:00,76.41,76.415,76.38,76.385,347600000.0
2009-06-24 10:23:00,76.395,76.43,76.335,76.35,476999999.0
2009-06-24 10:24:00,76.35,76.355,76.32,76.34,126000000.0
2009-06-24 10:25:00,76.33,76.39,76.315,76.37,419400000.0
2009-06-24 10:26:00,76.375,76.38,76.325,76.35,371600002.0
2009-06-24 10:27:00,76.35,76.36,76.265,76.28,196800000.0
2009-06-24 10:28:00,76.28,76.33,76.28,76.31,143500000.0
2009-06-24 10:29:00,76.31,76.37,76.305,76.33,347400000.0
2009-06-24 10:30:00,76.34,76.34,76.29,76.315,218000000.0
2009-06-24 10:31:00,76.315,76.35,76.28,76.34,131400000.0
2009-06-24 10:32:00,76.34,76.37,76.34,76.37,157800001.0
2009-06-24 10:33:00,76.37,76.38,76.33,76.335,287400000.0
2009-06-24 10:34:00,76.34,76.36,76.28,76.3,527200000.0
2009-06-24 10:35:00,76.3,76.325,76.295,76.31,258000000.0
2009-06-24 10:36:00,76.3,76.34,76.295,76.305,363200000.0
2009-06-24 10:37:00,76.3,76.325,76.28,76.31,257000000.0
2009-06-24 10:38:00,76.31,76.31,76.285,76.29,297800000.0
2009-06-24 10:39:00,76.295,76.31,76.275,76.3,159400000.0
2009-06-24 10:40:00,76.3,76.305,76.27,76.285,251600000.0
2009-06-24 10:41:00,76.285,76.285,76.25,76.265,225200000.0
2009-06-24 10:42:00,76.265,76.27,76.23,76.235,255200001.0
2009-06-24 10:43:00,76.235,76.26,76.235,76.25,217400000.0
2009-06-24 10:44:00,76.25,76.28,76.25,76.265,149200000.0
2009-06-24 10:45:00,76.265,76.265,76.21,76.22,210000000.0
2009-06-24 10:46:00,76.215,76.22,76.185,76.19,487200000.0
2009-06-24 10:47:00,76.195,76.215,76.18,76.18,285200000.0
2009-06-24 10:48:00,76.18,76.19,76.135,76.15,400000000.0
2009-06-24 10:49:00,76.15,76.18,76.15,76.17,182399999.0
2009-06-24 10:50:00,76.17,76.17,76.135,76.16,367200004.0
2009-06-24 10:51:00,76.15,76.155,76.115,76.14,435199999.0
2009-06-24 10:52:00,76.14,76.17,76.115,76.12,340400000.0
2009-06-24 10:53:00,76.13,76.155,76.115,76.115,240200001.0
2009-06-24 10:54:00,76.11,76.11,76.07,76.075,243200000.0
2009-06-24 10:55:00,76.075,76.09,76.05,76.09,309200000.0
2009-06-24 10:56:00,76.09,76.135,76.09,76.115,287500000.0
2009-06-24 10:57:00,76.105,76.13,76.105,76.11,139600000.0
2009-06-24 10:58:00,76.11,76.14,76.11,76.13,132400000.0
2009-06-24 10:59:00,76.13,76.15,76.12,76.15,207000000.0
2009-06-24 11:00:00,76.15,76.2,76.135,76.2,399599997.0
2009-06-24 11:01:00,76.175,76.19,76.16,76.17,152800000.0
2009-06-24 11:02:00,76.17,76.175,76.065,76.07,510399999.0
2009-06-24 11:03:00,76.07,76.11,76.035,76.105,738399999.0
2009-06-24 11:04:00,76.11,76.11,76.04,76.075,659199999.0
2009-06-24 11:05:00,76.075,76.115,76.07,76.115,322800000.0
2009-06-24 11:06:00,76.115,76.13,76.1,76.12,227200000.0
2009-06-24 11:07:00,76.115,76.12,76.095,76.11,252800000.0
2009-06-24 11:08:00,76.105,76.115,76.1,76.115,284799998.0
2009-06-24 11:09:00,76.11,76.11,76.09,76.1,255600000.0
2009-06-24 11:10:00,76.105,76.19,76.095,76.19,308600000.0
2009-06-24 11:11:00,76.19,76.25,76.175,76.225,651400000.0
2009-06-24 11:12:00,76.225,76.28,76.215,76.265,399800000.0
2009-06-24 11:13:00,76.26,76.3,76.23,76.235,528200003.0
2009-06-24 11:14:00,76.225,76.27,76.225,76.27,518799999.0
2009-06-24 11:15:00,76.27,76.27,76.19,76.205,614600000.0
2009-06-24 11:16:00,76.205,76.235,76.19,76.215,253800000.0
2009-06-24 11:17:00,76.21,76.25,76.155,76.19,376000000.0
2009-06-24 11:18:00,76.18,76.27,76.18,76.26,296000000.0
2009-06-24 11:19:00,76.255,76.27,76.105,76.15,619200000.0
2009-06-24 11:20:00,76.16,76.29,76.145,76.25,470200001.0
2009-06-24 11:21:00,76.25,76.305,76.21,76.23,677400001.0
2009-06-24 11:22:00,76.235,76.245,76.195,76.24,494600001.0
2009-06-24 11:23:00,76.25,76.3,76.24,76.28,313400001.0
2009-06-24 11:24:00,76.28,76.29,76.225,76.26,332200000.0
2009-06-24 11:25:00,76.265,76.315,76.265,76.29,256800000.0
2009-06-24 11:26:00,76.29,76.33,76.275,76.33,434199997.0
2009-06-24 11:27:00,76.33,76.37,76.315,76.37,680600005.0
2009-06-24 11:28:00,76.37,76.395,76.345,76.35,541200000.0
2009-06-24 11:29:00,76.355,76.355,76.31,76.315,492400001.0
2009-06-24 11:30:00,76.315,76.34,76.28,76.3,304600000.0
2009-06-24 11:31:00,76.305,76.305,76.26,76.27,578399998.0
2009-06-24 11:32:00,76.27,76.285,76.255,76.255,380200000.0
2009-06-24 11:33:00,76.255,76.275,76.23,76.24,586400000.0
2009-06-24 11:34:00,76.235,76.245,76.195,76.235,443200000.0
2009-06-24 11:35:00,76.235,76.235,76.195,76.2,593600002.0
2009-06-24 11:36:00,76.2,76.2,76.175,76.195,380800000.0
2009-06-24 11:37:00,76.195,76.255,76.195,76.24,433200000.0
2009-06-24 11:38:00,76.24,76.25,76.2,76.25,553800000.0
2009-06-24 11:39:00,76.25,76.27,76.215,76.215,455200001.0
2009-06-24 11:40:00,76.215,76.24,76.16,76.215,737400001.0
2009-06-24 11:41:00,76.215,76.23,76.19,76.21,551600001.0
2009-06-24 11:42:00,76.21,76.225,76.195,76.22,347399999.0
2009-06-24 11:43:00,76.23,76.23,76.17,76.185,293400000.0
2009-06-24 11:44:00,76.185,76.225,76.17,76.205,590000000.0
2009-06-24 11:45:00,76.205,76.21,76.185,76.195,478000001.0
2009-06-24 11:46:00,76.2,76.25,76.185,76.215,199400000.0
2009-06-24 11:47:00,76.21,76.23,76.205,76.23,215200000.0
2009-06-24 11:48:00,76.225,76.26,76.22,76.26,143400000.0
2009-06-24 11:49:00,76.26,76.29,76.235,76.25,475000000.0
2009-06-24 11:50:00,76.245,76.26,76.2,76.2,265400000.0
2009-06-24 11:51:00,76.2,76.205,76.175,76.175,391400000.0
2009-06-24 11:52:00,76.17,76.235,76.165,76.2,602000001.0
2009-06-24 11:53:00,76.205,76.22,76.195,76.21,299800000.0
2009-06-24 11:54:00,76.205,76.205,76.13,76.145,494800001.0
2009-06-24 11:55:00,76.14,76.21,76.125,76.19,398800000.0
2009-06-24 11:56:00,76.2,76.225,76.18,76.2,334800000.0
2009-06-24 11:57:00,76.2,76.22,76.15,76.16,356599998.0
2009-06-24 11:58:00,76.16,76.18,76.145,76.17,320400000.0
2009-06-24 11:59:00,76.17,76.18,76.155,76.17,234000000.0
2009-06-24 12:00:00,76.18,76.2,76.145,76.145,436399999.0
2009-06-24 12:01:00,76.145,76.17,76.135,76.135,622600001.0
2009-06-24 12:02:00,76.125,76.135,76.105,76.12,603800006.0
2009-06-24 12:03:00,76.115,76.14,76.1,76.11,217599999.0
2009-06-24 12:04:00,76.11,76.145,76.105,76.13,238399999.0
2009-06-24 12:05:00,76.13,76.175,76.13,76.175,332400000.0
2009-06-24 12:06:00,76.17,76.18,76.15,76.165,454600000.0
2009-06-24 12:07:00,76.165,76.195,76.16,76.185,194400002.0
2009-06-24 12:08:00,76.18,76.18,76.115,76.115,423999999.0
2009-06-24 12:09:00,76.115,76.12,76.07,76.07,337000001.0
2009-06-24 12:10:00,76.07,76.105,76.07,76.085,387200000.0
2009-06-24 12:11:00,76.075,76.085,76.035,76.06,434200000.0
2009-06-24 12:12:00,76.055,76.12,76.055,76.115,644600005.0
2009-06-24 12:13:00,76.115,76.135,76.115,76.13,557600003.0
2009-06-24 12:14:00,76.14,76.14,76.105,76.12,301400003.0
2009-06-24 12:15:00,76.12,76.13,76.095,76.105,175400000.0
2009-06-24 12:16:00,76.11,76.11,76.095,76.105,221800000.0
2009-06-24 12:17:00,76.105,76.11,76.095,76.1,178199999.0
2009-06-24 12:18:00,76.1,76.11,76.095,76.11,240600000.0
2009-06-24 12:19:00,76.11,76.13,76.085,76.13,138600000.0
2009-06-24 12:20:00,76.13,76.22,76.13,76.215,318600000.0
2009-06-24 12:21:00,76.215,76.25,76.175,76.205,366000000.0
2009-06-24 12:22:00,76.205,76.21,76.2,76.205,453000001.0
2009-06-24 12:23:00,76.2,76.21,76.12,76.14,480999993.0
2009-06-24 12:24:00,76.14,76.155,76.13,76.155,269200001.0
2009-06-24 12:25:00,76.155,76.19,76.145,76.165,586999999.0
2009-06-24 12:26:00,76.165,76.185,76.155,76.165,486000001.0
2009-06-24 12:27:00,76.165,76.215,76.15,76.15,309400002.0
2009-06-24 12:28:00,76.15,76.165,76.14,76.15,246000002.0
2009-06-24 12:29:00,76.15,76.195,76.15,76.195,539800000.0
2009-06-24 12:30:00,76.195,76.195,76.165,76.19,179200000.0
2009-06-24 12:31:00,76.19,76.21,76.175,76.2,295200001.0
2009-06-24 12:32:00,76.2,76.205,76.125,76.15,176200000.0
2009-06-24 12:33:00,76.145,76.18,76.125,76.175,377000003.0
2009-06-24 12:34:00,76.175,76.19,76.17,76.17,148200000.0
2009-06-24 12:35:00,76.17,76.185,76.155,76.155,119000001.0
2009-06-24 12:36:00,76.155,76.16,76.145,76.15,260600000.0
2009-06-24 12:37:00,76.15,76.15,76.105,76.115,357000004.0
2009-06-24 12:38:00,76.115,76.125,76.085,76.115,279600000.0
2009-06-24 12:39:00,76.125,76.155,76.115,76.13,226800000.0
2009-06-24 12:40:00,76.14,76.155,76.13,76.14,325000000.0
2009-06-24 12:41:00,76.14,76.145,76.115,76.135,199400000.0
2009-06-24 12:42:00,76.135,76.165,76.135,76.16,297000000.0
2009-06-24 12:43:00,76.16,76.165,76.14,76.145,337800002.0
2009-06-24 12:44:00,76.145,76.255,76.145,76.225,566000000.0
2009-06-24 12:45:00,76.23,76.24,76.185,76.21,351600000.0
2009-06-24 12:46:00,76.205,76.22,76.145,76.19,458000002.0
2009-06-24 12:47:00,76.19,76.2,76.145,76.15,367600000.0
2009-06-24 12:48:00,76.15,76.2,76.135,76.14,444000000.0
2009-06-24 12:49:00,76.14,76.145,76.105,76.13,266400000.0
2009-06-24 12:50:00,76.125,76.135,76.095,76.115,383000000.0
2009-06-24 12:51:00,76.12,76.16,76.105,76.135,413000000.0
2009-06-24 12:52:00,76.135,76.155,76.12,76.135,356400000.0
2009-06-24 12:53:00,76.14,76.16,76.135,76.145,310400000.0
2009-06-24 12:54:00,76.145,76.17,76.135,76.165,374000000.0
2009-06-24 12:55:00,76.165,76.21,76.135,76.185,752800005.0
2009-06-24 12:56:00,76.185,76.2,76.155,76.155,554000002.0
2009-06-24 12:57:00,76.155,76.185,76.15,76.155,690600002.0
2009-06-24 12:58:00,76.155,76.18,76.14,76.14,471000000.0
2009-06-24 12:59:00,76.135,76.155,76.115,76.125,632200000.0
2009-06-24 13:00:00,76.13,76.17,76.115,76.125,507400002.0
2009-06-24 13:01:00,76.125,76.155,76.105,76.145,527000000.0
2009-06-24 13:02:00,76.14,76.16,76.125,76.135,818200003.0
2009-06-24 13:03:00,76.145,76.155,76.105,76.14,591800001.0
2009-06-24 13:04:00,76.14,76.15,76.115,76.115,316200001.0
2009-06-24 13:05:00,76.13,76.155,76.115,76.14,397600000.0
2009-06-24 13:06:00,76.135,76.15,76.135,76.145,402400000.0
2009-06-24 13:07:00,76.135,76.15,76.105,76.14,362400000.0
2009-06-24 13:08:00,76.135,76.17,76.11,76.13,416600000.0
2009-06-24 13:09:00,76.13,76.16,76.115,76.15,208600000.0
2009-06-24 13:10:00,76.15,76.15,76.11,76.13,407600002.0
2009-06-24 13:11:00,76.135,76.14,76.095,76.11,305400001.0
2009-06-24 13:12:00,76.11,76.17,76.11,76.165,335000000.0
2009-06-24 13:13:00,76.155,76.18,76.155,76.175,157000000.0
2009-06-24 13:14:00,76.165,76.19,76.14,76.14,481799999.0
2009-06-24 13:15:00,76.15,76.215,76.15,76.2,502000002.0
2009-06-24 13:16:00,76.2,76.205,76.165,76.185,467000000.0
2009-06-24 13:17:00,76.19,76.21,76.16,76.18,740199999.0
2009-06-24 13:18:00,76.175,76.2,76.165,76.19,711000002.0
2009-06-24 13:19:00,76.19,76.2,76.145,76.18,517600001.0
2009-06-24 13:20:00,76.18,76.19,76.165,76.17,274800000.0
2009-06-24 13:21:00,76.17,76.205,76.155,76.185,418000000.0
2009-06-24 13:22:00,76.2,76.22,76.19,76.21,549800000.0
2009-06-24 13:23:00,76.2,76.25,76.195,76.235,291200000.0
2009-06-24 13:24:00,76.25,76.29,76.235,76.27,333400001.0
2009-06-24 13:25:00,76.28,76.31,76.235,76.26,467400000.0
2009-06-24 13:26:00,76.27,76.31,76.23,76.26,723500001.0
2009-06-24 13:27:00,76.25,76.27,76.19,76.225,668600002.0
2009-06-24 13:28:00,76.22,76.235,76.185,76.22,598400000.0
2009-06-24 13:29:00,76.22,76.23,76.115,76.16,727000001.0
2009-06-24 13:30:00,76.15,76.17,76.005,76.03,517600000.0
2009-06-24 13:31:00,76.03,76.14,76.005,76.135,304400000.0
2009-06-24 13:32:00,76.14,76.15,76.095,76.145,424200000.0
2009-06-24 13:33:00,76.145,76.2,76.115,76.125,496600000.0
2009-06-24 13:34:00,76.13,76.205,76.115,76.205,594000000.0
2009-06-24 13:35:00,76.205,76.22,76.155,76.195,553200000.0
2009-06-24 13:36:00,76.205,76.235,76.165,76.22,455800000.0
2009-06-24 13:37:00,76.22,76.29,76.22,76.265,363800000.0
2009-06-24 13:38:00,76.275,76.275,76.215,76.23,308199998.0
2009-06-24 13:39:00,76.225,76.26,76.19,76.22,334600000.0
2009-06-24 13:40:00,76.22,76.255,76.175,76.185,257400000.0
2009-06-24 13:41:00,76.185,76.225,76.13,76.14,417000000.0
2009-06-24 13:42:00,76.135,76.14,76.055,76.11,522400000.0
2009-06-24 13:43:00,76.11,76.11,76.05,76.06,406600000.0
2009-06-24 13:44:00,76.06,76.08,76.02,76.05,547599999.0
2009-06-24 13:45:00,76.05,76.06,75.975,76.025,416600001.0
2009-06-24 13:46:00,76.025,76.06,76.0,76.03,342800000.0
2009-06-24 13:47:00,76.025,76.045,76.02,76.04,410000001.0
2009-06-24 13:48:00,76.035,76.05,76.02,76.04,386000000.0
2009-06-24 13:49:00,76.04,76.095,76.04,76.095,279200000.0
2009-06-24 13:50:00,76.095,76.165,76.095,76.165,521999999.0
2009-06-24 13:51:00,76.165,76.21,76.14,76.195,623800000.0
2009-06-24 13:52:00,76.185,76.25,76.17,76.235,521600001.0
2009-06-24 13:53:00,76.235,76.24,76.21,76.215,690600001.0
2009-06-24 13:54:00,76.22,76.22,76.18,76.215,560200001.0
2009-06-24 13:55:00,76.215,76.25,76.19,76.235,633399998.0
2009-06-24 13:56:00,76.235,76.28,76.215,76.27,579600000.0
2009-06-24 13:57:00,76.275,76.355,76.265,76.325,636999997.0
2009-06-24 13:58:00,76.315,76.335,76.235,76.25,574399999.0
2009-06-24 13:59:00,76.255,76.27,76.2,76.2,514800001.0
2009-06-24 14:00:00,76.2,76.2,76.155,76.16,409400000.0
2009-06-24 14:01:00,76.16,76.21,76.155,76.21,245799999.0
2009-06-24 14:02:00,76.21,76.26,76.195,76.24,309000000.0
2009-06-24 14:03:00,76.24,76.27,76.21,76.255,327400000.0
2009-06-24 14:04:00,76.255,76.26,76.235,76.24,366399999.0
2009-06-24 14:05:00,76.24,76.24,76.185,76.205,316400000.0
2009-06-24 14:06:00,76.21,76.24,76.205,76.225,572000000.0
2009-06-24 14:07:00,76.225,76.25,76.225,76.235,561600001.0
2009-06-24 14:08:00,76.235,76.255,76.235,76.245,264400000.0
2009-06-24 14:09:00,76.25,76.255,76.21,76.21,704200000.0
2009-06-24 14:10:00,76.21,76.26,76.195,76.26,257600000.0
2009-06-24 14:11:00,76.25,76.29,76.245,76.26,334600000.0
2009-06-24 14:12:00,76.26,76.26,76.165,76.165,549800000.0
2009-06-24 14:13:00,76.18,76.18,76.135,76.165,474000000.0
2009-06-24 14:14:00,76.16,76.18,76.13,76.14,541000000.0
2009-06-24 14:15:00,76.14,76.17,76.125,76.165,203600000.0
2009-06-24 14:16:00,76.17,76.26,76.165,76.25,362600000.0
2009-06-24 14:17:00,76.245,76.255,76.225,76.225,326200000.0
2009-06-24 14:18:00,76.225,76.235,76.185,76.21,550400000.0
2009-06-24 14:19:00,76.215,76.235,76.185,76.215,629200002.0
2009-06-24 14:20:00,76.215,76.26,76.21,76.26,308800000.0
2009-06-24 14:21:00,76.26,76.26,76.185,76.19,363400000.0
2009-06-24 14:22:00,76.185,76.23,76.17,76.17,474600001.0
2009-06-24 14:23:00,76.17,76.2,76.145,76.15,681000002.0
2009-06-24 14:24:00,76.15,76.21,76.15,76.2,396000001.0
2009-06-24 14:25:00,76.21,76.255,76.21,76.22,471600000.0
2009-06-24 14:26:00,76.22,76.22,76.165,76.165,228800001.0
2009-06-24 14:27:00,76.165,76.2,76.16,76.185,246000000.0
2009-06-24 14:28:00,76.175,76.25,76.175,76.25,411000000.0
2009-06-24 14:29:00,76.245,76.245,76.125,76.165,275200000.0
2009-06-24 14:30:00,76.16,76.52,76.16,76.415,497399999.0
2009-06-24 14:31:00,76.415,76.5,76.415,76.5,433000001.0
2009-06-24 14:32:00,76.5,76.53,76.48,76.5,218200000.0
2009-06-24 14:33:00,76.5,76.54,76.49,76.53,372400000.0
2009-06-24 14:34:00,76.53,76.57,76.48,76.51,342000000.0
2009-06-24 14:35:00,76.495,76.53,76.44,76.45,441400000.0
2009-06-24 14:36:00,76.45,76.47,76.435,76.45,289800000.0
2009-06-24 14:37:00,76.45,76.5,76.44,76.49,321400000.0
2009-06-24 14:38:00,76.49,76.52,76.48,76.48,243600000.0
2009-06-24 14:39:00,76.48,76.48,76.39,76.415,299600002.0
2009-06-24 14:40:00,76.42,76.43,76.41,76.42,217000000.0
2009-06-24 14:41:00,76.42,76.43,76.4,76.41,257400000.0
2009-06-24 14:42:00,76.42,76.44,76.36,76.37,607400001.0
2009-06-24 14:43:00,76.37,76.42,76.365,76.4,497000000.0
2009-06-24 14:44:00,76.4,76.41,76.365,76.395,503200000.0
2009-06-24 14:45:00,76.415,76.48,76.39,76.465,655600000.0
2009-06-24 14:46:00,76.465,76.47,76.435,76.46,598400001.0
2009-06-24 14:47:00,76.46,76.465,76.435,76.44,378600001.0
2009-06-24 14:48:00,76.44,76.455,76.41,76.44,529800001.0
2009-06-24 14:49:00,76.435,76.45,76.43,76.445,531200000.0
2009-06-24 14:50:00,76.45,76.5,76.435,76.49,662800000.0
2009-06-24 14:51:00,76.49,76.525,76.48,76.51,722800001.0
2009-06-24 14:52:00,76.515,76.55,76.485,76.54,572000000.0
2009-06-24 14:53:00,76.535,76.55,76.515,76.53,369399999.0
2009-06-24 14:54:00,76.53,76.54,76.515,76.525,438400000.0
2009-06-24 14:55:00,76.53,76.58,76.51,76.56,343000000.0
2009-06-24 14:56:00,76.56,76.57,76.49,76.545,467600000.0
2009-06-24 14:57:00,76.545,76.56,76.53,76.545,554800000.0
2009-06-24 14:58:00,76.55,76.59,76.535,76.575,195400000.0
2009-06-24 14:59:00,76.585,76.74,76.585,76.725,794400001.0
2009-06-24 15:00:00,76.725,76.73,76.645,76.66,541600000.0
2009-06-24 15:01:00,76.66,76.66,76.605,76.655,739000000.0
2009-06-24 15:02:00,76.65,76.655,76.615,76.635,334200000.0
2009-06-24 15:03:00,76.63,76.65,76.605,76.61,321000000.0
2009-06-24 15:04:00,76.585,76.61,76.575,76.575,548200000.0
2009-06-24 15:05:00,76.575,76.6,76.56,76.56,278600000.0
2009-06-24 15:06:00,76.56,76.585,76.555,76.57,634400002.0
2009-06-24 15:07:00,76.57,76.63,76.57,76.62,259800000.0
2009-06-24 15:08:00,76.62,76.67,76.6,76.61,311200001.0
2009-06-24 15:09:00,76.615,76.63,76.605,76.605,513400000.0
2009-06-24 15:10:00,76.605,76.615,76.555,76.57,644600001.0
2009-06-24 15:11:00,76.57,76.59,76.565,76.58,590000000.0
2009-06-24 15:12:00,76.59,76.61,76.575,76.6,469200001.0
2009-06-24 15:13:00,76.595,76.62,76.585,76.62,278800001.0
2009-06-24 15:14:00,76.62,76.63,76.59,76.595,172800000.0
2009-06-24 15:15:00,76.6,76.6,76.575,76.58,114000000.0
2009-06-24 15:16:00,76.58,76.585,76.51,76.52,285400000.0
2009-06-24 15:17:00,76.52,76.52,76.475,76.5,330400001.0
2009-06-24 15:18:00,76.505,76.53,76.505,76.52,172600001.0
2009-06-24 15:19:00,76.525,76.53,76.505,76.505,314800002.0
2009-06-24 15:20:00,76.5,76.53,76.5,76.53,348400000.0
2009-06-24 15:21:00,76.52,76.52,76.485,76.515,236600000.0
2009-06-24 15:22:00,76.515,76.545,76.51,76.54,289799999.0
2009-06-24 15:23:00,76.54,76.555,76.535,76.55,207400000.0
2009-06-24 15:24:00,76.545,76.55,76.52,76.53,135600000.0
2009-06-24 15:25:00,76.53,76.54,76.525,76.54,97800000.0
2009-06-24 15:26:00,76.54,76.55,76.53,76.53,139000000.0
2009-06-24 15:27:00,76.53,76.55,76.525,76.53,176200000.0
2009-06-24 15:28:00,76.525,76.56,76.52,76.55,119200000.0
2009-06-24 15:29:00,76.55,76.58,76.55,76.56,208200001.0
2009-06-24 15:30:00,76.56,76.58,76.55,76.55,218500000.0
2009-06-24 15:31:00,76.55,76.56,76.525,76.54,272800000.0
2009-06-24 15:32:00,76.54,76.54,76.52,76.535,158800000.0
2009-06-24 15:33:00,76.53,76.555,76.51,76.53,288000000.0
2009-06-24 15:34:00,76.555,76.565,76.51,76.53,191599999.0
2009-06-24 15:35:00,76.53,76.555,76.505,76.555,235200000.0
2009-06-24 15:36:00,76.555,76.61,76.555,76.61,331800000.0
2009-06-24 15:37:00,76.62,76.645,76.595,76.635,290600001.0
2009-06-24 15:38:00,76.635,76.68,76.625,76.63,509799999.0
2009-06-24 15:39:00,76.63,76.65,76.6,76.6,345000000.0
2009-06-24 15:40:00,76.61,76.63,76.585,76.585,347500001.0
2009-06-24 15:41:00,76.59,76.635,76.57,76.585,576600000.0
2009-06-24 15:42:00,76.585,76.59,76.545,76.555,338000000.0
2009-06-24 15:43:00,76.545,76.575,76.525,76.555,380200000.0
2009-06-24 15:44:00,76.555,76.555,76.51,76.515,398800000.0
2009-06-24 15:45:00,76.515,76.545,76.505,76.525,452800000.0
2009-06-24 15:46:00,76.53,76.59,76.53,76.545,423400000.0
2009-06-24 15:47:00,76.54,76.555,76.455,76.47,396700000.0
2009-06-24 15:48:00,76.475,76.51,76.46,76.51,117400000.0
2009-06-24 15:49:00,76.51,76.53,76.475,76.51,404400000.0
2009-06-24 15:50:00,76.51,76.525,76.495,76.505,344200000.0
2009-06-24 15:51:00,76.505,76.515,76.465,76.51,287000000.0
2009-06-24 15:52:00,76.51,76.515,76.465,76.47,385200000.0
2009-06-24 15:53:00,76.485,76.55,76.485,76.51,278800000.0
2009-06-24 15:54:00,76.51,76.555,76.51,76.54,383600001.0
2009-06-24 15:55:00,76.54,76.555,76.53,76.545,126200000.0
2009-06-24 15:56:00,76.54,76.565,76.54,76.555,187000000.0
2009-06-24 15:57:00,76.57,76.57,76.545,76.56,271800000.0
2009-06-24 15:58:00,76.56,76.58,76.55,76.55,150600000.0
2009-06-24 15:59:00,76.545,76.555,76.495,76.505,211200000.0
2009-06-24 16:00:00,76.5,76.51,76.385,76.445,421700000.0
2009-06-24 16:01:00,76.43,76.465,76.415,76.425,383600000.0
2009-06-24 16:02:00,76.425,76.475,76.37,76.455,455800000.0
2009-06-24 16:03:00,76.455,76.49,76.455,76.49,315800000.0
2009-06-24 16:04:00,76.49,76.58,76.49,76.51,462999999.0
2009-06-24 16:05:00,76.51,76.515,76.465,76.475,252200000.0
2009-06-24 16:06:00,76.47,76.49,76.425,76.445,292800000.0
2009-06-24 16:07:00,76.445,76.515,76.44,76.495,266500000.0
2009-06-24 16:08:00,76.49,76.555,76.49,76.55,292400000.0
2009-06-24 16:09:00,76.55,76.605,76.53,76.58,356600002.0
2009-06-24 16:10:00,76.58,76.705,76.575,76.7,367200000.0
2009-06-24 16:11:00,76.695,76.695,76.635,76.655,399200000.0
2009-06-24 16:12:00,76.655,76.67,76.64,76.67,470000000.0
2009-06-24 16:13:00,76.67,76.67,76.62,76.645,219800000.0
2009-06-24 16:14:00,76.65,76.65,76.62,76.635,142800000.0
2009-06-24 16:15:00,76.63,76.66,76.62,76.625,359600000.0
2009-06-24 16:16:00,76.65,76.66,76.62,76.63,83000000.0
2009-06-24 16:17:00,76.635,76.69,76.635,76.68,331400000.0
2009-06-24 16:18:00,76.68,76.685,76.66,76.665,307799999.0
2009-06-24 16:19:00,76.665,76.68,76.645,76.645,260600000.0
2009-06-24 16:20:00,76.645,76.685,76.645,76.675,444000000.0
2009-06-24 16:21:00,76.68,76.68,76.655,76.66,394999997.0
2009-06-24 16:22:00,76.66,76.695,76.63,76.635,195000000.0
2009-06-24 16:23:00,76.635,76.695,76.635,76.675,249000000.0
2009-06-24 16:24:00,76.665,76.68,76.64,76.64,275400001.0
2009-06-24 16:25:00,76.64,76.655,76.61,76.62,224600000.0
2009-06-24 16:26:00,76.62,76.695,76.615,76.685,186400000.0
2009-06-24 16:27:00,76.68,76.71,76.665,76.68,201600000.0
2009-06-24 16:28:00,76.675,76.72,76.675,76.71,164000000.0
2009-06-24 16:29:00,76.72,76.73,76.68,76.68,180600000.0
2009-06-24 16:30:00,76.69,76.72,76.67,76.68,329100000.0
2009-06-24 16:31:00,76.68,76.695,76.64,76.67,186000000.0
2009-06-24 16:32:00,76.665,76.705,76.665,76.705,116800000.0
2009-06-24 16:33:00,76.695,76.71,76.68,76.685,140400000.0
2009-06-24 16:34:00,76.69,76.695,76.66,76.69,176400000.0
2009-06-24 16:35:00,76.685,76.71,76.67,76.71,233800001.0
2009-06-24 16:36:00,76.705,76.715,76.645,76.67,179000000.0
2009-06-24 16:37:00,76.66,76.73,76.645,76.715,280000000.0
2009-06-24 16:38:00,76.715,76.765,76.71,76.755,195800000.0
2009-06-24 16:39:00,76.76,76.76,76.72,76.72,81200000.0
2009-06-24 16:40:00,76.715,76.73,76.705,76.72,110200000.0
2009-06-24 16:41:00,76.715,76.715,76.67,76.67,310300000.0
2009-06-24 16:42:00,76.67,76.68,76.625,76.665,438800000.0
2009-06-24 16:43:00,76.665,76.7,76.65,76.7,243400000.0
2009-06-24 16:44:00,76.7,76.705,76.665,76.695,422200000.0
2009-06-24 16:45:00,76.695,76.725,76.695,76.71,348600001.0
2009-06-24 16:46:00,76.705,76.71,76.625,76.655,250600001.0
2009-06-24 16:47:00,76.645,76.665,76.62,76.64,142200000.0
2009-06-24 16:48:00,76.64,76.68,76.62,76.68,234400000.0
2009-06-24 16:49:00,76.68,76.715,76.655,76.715,263400000.0
2009-06-24 16:50:00,76.715,76.78,76.705,76.76,459000001.0
2009-06-24 16:51:00,76.77,76.81,76.76,76.805,286200000.0
2009-06-24 16:52:00,76.81,76.825,76.775,76.79,349200001.0
2009-06-24 16:53:00,76.79,76.815,76.73,76.735,249999999.0
2009-06-24 16:54:00,76.73,76.75,76.695,76.695,262600000.0
2009-06-24 16:55:00,76.695,76.705,76.65,76.67,275800000.0
2009-06-24 16:56:00,76.67,76.705,76.67,76.7,179800000.0
2009-06-24 16:57:00,76.705,76.705,76.665,76.675,217800000.0
2009-06-24 16:58:00,76.675,76.71,76.665,76.69,193400000.0
2009-06-24 16:59:00,76.68,76.71,76.66,76.67,387400000.0
2009-06-24 17:00:00,76.67,76.695,76.605,76.645,296800000.0
2009-06-24 17:01:00,76.645,76.675,76.645,76.65,176000001.0
2009-06-24 17:02:00,76.655,76.69,76.65,76.69,232000000.0
2009-06-24 17:03:00,76.695,76.735,76.685,76.735,189600000.0
2009-06-24 17:04:00,76.735,76.75,76.71,76.71,106100000.0
2009-06-24 17:05:00,76.72,76.72,76.66,76.68,416199999.0
2009-06-24 17:06:00,76.665,76.675,76.63,76.64,249400000.0
2009-06-24 17:07:00,76.635,76.65,76.625,76.65,220799999.0
2009-06-24 17:08:00,76.645,76.66,76.61,76.635,229400000.0
2009-06-24 17:09:00,76.635,76.675,76.625,76.675,175200001.0
2009-06-24 17:10:00,76.685,76.695,76.67,76.67,79000000.0
2009-06-24 17:11:00,76.67,76.685,76.665,76.685,38200000.0
2009-06-24 17:12:00,76.69,76.71,76.68,76.68,142200000.0
2009-06-24 17:13:00,76.68,76.7,76.67,76.675,194200000.0
2009-06-24 17:14:00,76.68,76.71,76.67,76.7,111400000.0
2009-06-24 17:15:00,76.695,76.745,76.69,76.745,133999999.0
2009-06-24 17:16:00,76.74,76.74,76.695,76.7,186200000.0
2009-06-24 17:17:00,76.7,76.715,76.68,76.69,151000000.0
2009-06-24 17:18:00,76.69,76.735,76.685,76.72,183600001.0
2009-06-24 17:19:00,76.725,76.735,76.71,76.725,145400000.0
2009-06-24 17:20:00,76.715,76.755,76.695,76.725,281400001.0
2009-06-24 17:21:00,76.725,76.805,76.725,76.805,220400000.0
2009-06-24 17:22:00,76.805,76.82,76.79,76.81,238600000.0
2009-06-24 17:23:00,76.805,76.82,76.805,76.81,108600000.0
2009-06-24 17:24:00,76.805,76.815,76.75,76.75,207400000.0
2009-06-24 17:25:00,76.745,76.75,76.73,76.73,158000000.0
2009-06-24 17:26:00,76.735,76.78,76.73,76.755,260400000.0
2009-06-24 17:27:00,76.76,76.78,76.745,76.75,496000001.0
2009-06-24 17:28:00,76.745,76.75,76.705,76.73,150800000.0
2009-06-24 17:29:00,76.735,76.735,76.665,76.675,242400000.0
2009-06-24 17:30:00,76.675,76.71,76.67,76.695,277400000.0
2009-06-24 17:31:00,76.7,76.715,76.69,76.71,77200000.0
2009-06-24 17:32:00,76.71,76.71,76.645,76.66,295200002.0
2009-06-24 17:33:00,76.655,76.68,76.655,76.68,166600000.0
2009-06-24 17:34:00,76.685,76.71,76.665,76.7,195800000.0
2009-06-24 17:35:00,76.7,76.705,76.665,76.67,223200000.0
2009-06-24 17:36:00,76.675,76.695,76.665,76.675,81000000.0
2009-06-24 17:37:00,76.685,76.685,76.64,76.64,93400000.0
2009-06-24 17:38:00,76.645,76.655,76.62,76.645,249600001.0
2009-06-24 17:39:00,76.645,76.67,76.605,76.665,170000000.0
2009-06-24 17:40:00,76.665,76.665,76.62,76.63,274400000.0
2009-06-24 17:41:00,76.625,76.645,76.6,76.6,87600000.0
2009-06-24 17:42:00,76.605,76.645,76.6,76.635,273800002.0
2009-06-24 17:43:00,76.64,76.665,76.635,76.665,58400000.0
2009-06-24 17:44:00,76.665,76.675,76.65,76.665,46600000.0
2009-06-24 17:45:00,76.66,76.665,76.62,76.62,132000000.0
2009-06-24 17:46:00,76.625,76.655,76.61,76.645,91000000.0
2009-06-24 17:47:00,76.645,76.645,76.62,76.625,100200000.0
2009-06-24 17:48:00,76.625,76.64,76.565,76.57,255600001.0
2009-06-24 17:49:00,76.575,76.605,76.57,76.595,110800000.0
2009-06-24 17:50:00,76.605,76.645,76.605,76.645,180200002.0
2009-06-24 17:51:00,76.64,76.665,76.625,76.655,186200001.0
2009-06-24 17:52:00,76.66,76.66,76.635,76.645,156200000.0
2009-06-24 17:53:00,76.645,76.665,76.63,76.645,132200000.0
2009-06-24 17:54:00,76.645,76.655,76.57,76.57,231600000.0
2009-06-24 17:55:00,76.57,76.59,76.525,76.525,419400000.0
2009-06-24 17:56:00,76.52,76.535,76.51,76.525,246400001.0
2009-06-24 17:57:00,76.53,76.58,76.5,76.54,422799999.0
2009-06-24 17:58:00,76.54,76.565,76.525,76.545,344800001.0
2009-06-24 17:59:00,76.555,76.57,76.555,76.555,95000000.0
2009-06-24 18:00:00,76.55,76.595,76.545,76.56,244600000.0
2009-06-24 18:01:00,76.56,76.58,76.55,76.56,114000000.0
2009-06-24 18:02:00,76.555,76.58,76.545,76.57,102200000.0
2009-06-24 18:03:00,76.565,76.59,76.565,76.57,308200002.0
2009-06-24 18:04:00,76.565,76.595,76.55,76.575,245399999.0
2009-06-24 18:05:00,76.575,76.595,76.555,76.555,249800000.0
2009-06-24 18:06:00,76.555,76.555,76.525,76.53,93400000.0
2009-06-24 18:07:00,76.53,76.55,76.52,76.53,104200000.0
2009-06-24 18:08:00,76.53,76.55,76.505,76.525,242600000.0
2009-06-24 18:09:00,76.53,76.56,76.515,76.56,193000000.0
2009-06-24 18:10:00,76.555,76.56,76.545,76.545,100800000.0
2009-06-24 18:11:00,76.545,76.55,76.53,76.535,100600000.0
2009-06-24 18:12:00,76.54,76.605,76.54,76.565,290800000.0
2009-06-24 18:13:00,76.575,76.6,76.565,76.58,153200000.0
2009-06-24 18:14:00,76.585,76.585,76.57,76.57,32400000.0
2009-06-24 18:15:00,76.57,76.61,76.56,76.6,370400000.0
2009-06-24 18:16:00,76.6,76.6,76.475,76.475,430300000.0
2009-06-24 18:17:00,76.495,76.555,76.495,76.525,279200000.0
2009-06-24 18:18:00,76.525,76.55,76.505,76.515,381700000.0
2009-06-24 18:19:00,76.525,76.56,76.515,76.555,260600000.0
2009-06-24 18:20:00,76.56,76.58,76.555,76.57,142400000.0
2009-06-24 18:21:00,76.57,76.59,76.535,76.545,260200000.0
2009-06-24 18:22:00,76.545,76.56,76.53,76.55,261400000.0
2009-06-24 18:23:00,76.545,76.565,76.515,76.555,420800000.0
2009-06-24 18:24:00,76.555,76.59,76.52,76.575,502000000.0
2009-06-24 18:25:00,76.575,76.675,76.565,76.655,476600000.0
2009-06-24 18:26:00,76.665,76.7,76.605,76.62,367600000.0
2009-06-24 18:27:00,76.625,76.645,76.595,76.625,275200000.0
2009-06-24 18:28:00,76.625,76.655,76.625,76.64,280000000.0
2009-06-24 18:29:00,76.635,76.64,76.575,76.61,585400001.0
2009-06-24 18:30:00,76.615,76.62,76.585,76.59,168400000.0
2009-06-24 18:31:00,76.585,76.6,76.56,76.595,438800001.0
2009-06-24 18:32:00,76.585,76.6,76.535,76.565,370000002.0
2009-06-24 18:33:00,76.57,76.62,76.55,76.61,258400000.0
2009-06-24 18:34:00,76.61,76.63,76.575,76.605,319600000.0
2009-06-24 18:35:00,76.61,76.62,76.565,76.565,510599999.0
2009-06-24 18:36:00,76.565,76.575,76.555,76.56,282000000.0
2009-06-24 18:37:00,76.56,76.595,76.555,76.585,106400000.0
2009-06-24 18:38:00,76.585,76.585,76.495,76.505,209400000.0
2009-06-24 18:39:00,76.505,76.51,76.44,76.445,203800000.0
2009-06-24 18:40:00,76.44,76.45,76.4,76.43,288800003.0
2009-06-24 18:41:00,76.43,76.44,76.42,76.43,246400000.0
2009-06-24 18:42:00,76.43,76.43,76.415,76.43,167000000.0
2009-06-24 18:43:00,76.43,76.46,76.42,76.44,319299999.0
2009-06-24 18:44:00,76.44,76.445,76.415,76.43,354800000.0
2009-06-24 18:45:00,76.425,76.47,76.405,76.45,192800000.0
2009-06-24 18:46:00,76.46,76.46,76.4,76.41,120800000.0
2009-06-24 18:47:00,76.415,76.435,76.4,76.435,61999999.0
2009-06-24 18:48:00,76.44,76.475,76.44,76.465,117800000.0
2009-06-24 18:49:00,76.465,76.49,76.46,76.46,33400000.0
2009-06-24 18:50:00,76.46,76.47,76.445,76.455,66000000.0
2009-06-24 18:51:00,76.455,76.47,76.435,76.455,213000000.0
2009-06-24 18:52:00,76.45,76.48,76.44,76.48,119600000.0
2009-06-24 18:53:00,76.48,76.52,76.475,76.505,176200000.0
2009-06-24 18:54:00,76.5,76.505,76.465,76.47,237199999.0
2009-06-24 18:55:00,76.475,76.495,76.465,76.49,223200000.0
2009-06-24 18:56:00,76.49,76.5,76.475,76.485,92000000.0
2009-06-24 18:57:00,76.485,76.495,76.465,76.475,88000000.0
2009-06-24 18:58:00,76.48,76.49,76.475,76.49,68000000.0
2009-06-24 18:59:00,76.49,76.505,76.48,76.485,93400000.0
2009-06-24 19:00:00,76.485,76.49,76.47,76.48,118799999.0
2009-06-24 19:01:00,76.485,76.5,76.465,76.48,193400000.0
2009-06-24 19:02:00,76.485,76.485,76.45,76.465,219600000.0
2009-06-24 19:03:00,76.465,76.495,76.465,76.49,175800000.0
2009-06-24 19:04:00,76.49,76.495,76.475,76.48,167800002.0
2009-06-24 19:05:00,76.475,76.49,76.475,76.49,99200000.0
2009-06-24 19:06:00,76.48,76.485,76.465,76.47,132600000.0
2009-06-24 19:07:00,76.47,76.47,76.44,76.445,155000000.0
2009-06-24 19:08:00,76.445,76.46,76.44,76.445,84200000.0
2009-06-24 19:09:00,76.455,76.48,76.44,76.445,128000000.0
2009-06-24 19:10:00,76.445,76.445,76.42,76.42,91200000.0
2009-06-24 19:11:00,76.425,76.445,76.415,76.435,137800000.0
2009-06-24 19:12:00,76.435,76.455,76.42,76.455,133800000.0
2009-06-24 19:13:00,76.445,76.445,76.435,76.44,128200001.0
2009-06-24 19:14:00,76.435,76.46,76.435,76.455,64600000.0
2009-06-24 19:15:00,76.465,76.47,76.465,76.465,26200000.0
2009-06-24 19:16:00,76.465,76.465,76.435,76.46,156100000.0
2009-06-24 19:17:00,76.46,76.46,76.435,76.445,163400000.0
2009-06-24 19:18:00,76.45,76.455,76.425,76.435,156400000.0
2009-06-24 19:19:00,76.43,76.46,76.42,76.46,97400000.0
2009-06-24 19:20:00,76.46,76.48,76.455,76.48,84000000.0
2009-06-24 19:21:00,76.475,76.505,76.47,76.495,190800000.0
2009-06-24 19:22:00,76.495,76.495,76.465,76.48,80200000.0
2009-06-24 19:23:00,76.48,76.5,76.475,76.485,63600000.0
2009-06-24 19:24:00,76.475,76.475,76.43,76.43,125200000.0
2009-06-24 19:25:00,76.43,76.445,76.43,76.445,72200000.0
2009-06-24 19:26:00,76.445,76.47,76.44,76.465,115999999.0
2009-06-24 19:27:00,76.465,76.485,76.455,76.465,197400000.0
2009-06-24 19:28:00,76.46,76.495,76.46,76.475,163200000.0
2009-06-24 19:29:00,76.475,76.475,76.44,76.445,78800000.0
2009-06-24 19:30:00,76.435,76.445,76.425,76.425,190600000.0
2009-06-24 19:31:00,76.425,76.43,76.405,76.41,138200000.0
2009-06-24 19:32:00,76.41,76.44,76.41,76.425,39000000.0
2009-06-24 19:33:00,76.425,76.44,76.415,76.44,55000000.0
2009-06-24 19:34:00,76.425,76.45,76.425,76.45,32200000.0
2009-06-24 19:35:00,76.445,76.455,76.43,76.43,157600000.0
2009-06-24 19:36:00,76.43,76.435,76.43,76.43,121600000.0
2009-06-24 19:37:00,76.43,76.46,76.43,76.435,46400000.0
2009-06-24 19:38:00,76.455,76.455,76.425,76.425,28200000.0
2009-06-24 19:39:00,76.425,76.445,76.41,76.445,139400000.0
2009-06-24 19:40:00,76.435,76.435,76.415,76.42,22000000.0
2009-06-24 19:41:00,76.42,76.42,76.4,76.4,142200000.0
2009-06-24 19:42:00,76.4,76.425,76.4,76.415,184000000.0
2009-06-24 19:43:00,76.41,76.43,76.405,76.415,112600000.0
2009-06-24 19:44:00,76.41,76.415,76.4,76.415,89000000.0
2009-06-24 19:45:00,76.405,76.405,76.375,76.375,85800000.0
2009-06-24 19:46:00,76.375,76.405,76.36,76.405,169000000.0
2009-06-24 19:47:00,76.4,76.42,76.395,76.405,79000000.0
2009-06-24 19:48:00,76.415,76.415,76.395,76.405,86800000.0
2009-06-24 19:49:00,76.4,76.405,76.385,76.385,90400000.0
2009-06-24 19:50:00,76.385,76.425,76.385,76.415,79200000.0
2009-06-24 19:51:00,76.415,76.43,76.405,76.41,62600000.0
2009-06-24 19:52:00,76.415,76.445,76.41,76.415,102400000.0
2009-06-24 19:53:00,76.415,76.43,76.4,76.4,155200000.0
2009-06-24 19:54:00,76.405,76.42,76.4,76.41,63600000.0
2009-06-24 19:55:00,76.415,76.42,76.395,76.415,85000000.0
2009-06-24 19:56:00,76.42,76.43,76.415,76.425,42200000.0
2009-06-24 19:57:00,76.42,76.42,76.4,76.4,55000000.0
2009-06-24 19:58:00,76.4,76.415,76.38,76.415,233200000.0
2009-06-24 19:59:00,76.41,76.455,76.41,76.455,84000000.0
2009-06-24 20:00:00,76.46,76.49,76.425,76.49,138000000.0
2009-06-24 20:01:00,76.49,76.515,76.48,76.505,192400000.0
2009-06-24 20:02:00,76.5,76.53,76.485,76.51,199999998.0
2009-06-24 20:03:00,76.51,76.525,76.495,76.5,187400000.0
2009-06-24 20:04:00,76.495,76.55,76.47,76.55,168800000.0
2009-06-24 20:05:00,76.545,76.575,76.54,76.545,245600000.0
2009-06-24 20:06:00,76.545,76.545,76.47,76.495,166400000.0
2009-06-24 20:07:00,76.49,76.545,76.49,76.5,54400000.0
2009-06-24 20:08:00,76.505,76.53,76.485,76.525,65800000.0
2009-06-24 20:09:00,76.525,76.57,76.52,76.56,122900000.0
2009-06-24 20:10:00,76.555,76.595,76.55,76.585,41000000.0
2009-06-24 20:11:00,76.585,76.585,76.55,76.565,64000000.0
2009-06-24 20:12:00,76.585,76.595,76.545,76.555,201000000.0
2009-06-24 20:13:00,76.55,76.585,76.52,76.525,229200000.0
2009-06-24 20:14:00,76.525,76.535,76.415,76.415,328200000.0
2009-06-24 20:15:00,76.4,76.463,76.385,76.385,23800000.0
2009-06-24 20:16:00,76.39,76.46,76.375,76.445,73200000.0
2009-06-24 20:17:00,76.455,76.48,76.375,76.48,121700000.0
2009-06-24 20:18:00,76.475,76.785,76.395,76.68,346200000.0
2009-06-24 20:19:00,76.68,76.755,76.335,76.365,601000000.0
2009-06-24 20:20:00,76.37,76.445,76.205,76.4,493560000.0
2009-06-24 20:21:00,76.405,76.695,76.385,76.61,431600000.0
2009-06-24 20:22:00,76.61,76.74,76.57,76.71,461800000.0
2009-06-24 20:23:00,76.71,76.785,76.565,76.565,492400000.0
2009-06-24 20:24:00,76.565,76.615,76.455,76.505,505700000.0
2009-06-24 20:25:00,76.5,76.67,76.48,76.655,289400000.0
2009-06-24 20:26:00,76.66,76.68,76.54,76.625,534300000.0
2009-06-24 20:27:00,76.615,76.625,76.5,76.51,554400000.0
2009-06-24 20:28:00,76.5,76.5,76.295,76.39,571299997.0
2009-06-24 20:29:00,76.385,76.405,76.27,76.365,300900000.0
2009-06-24 20:30:00,76.38,76.385,76.31,76.36,190000000.0
2009-06-24 20:31:00,76.355,76.4,76.28,76.395,271399999.0
2009-06-24 20:32:00,76.385,76.385,76.28,76.315,302800000.0
2009-06-24 20:33:00,76.335,76.335,76.14,76.22,479500000.0
2009-06-24 20:34:00,76.215,76.32,76.215,76.285,246200000.0
2009-06-24 20:35:00,76.27,76.3,76.17,76.17,411800000.0
2009-06-24 20:36:00,76.165,76.175,76.075,76.135,254400001.0
2009-06-24 20:37:00,76.135,76.135,76.03,76.03,419500000.0
2009-06-24 20:38:00,76.03,76.08,76.02,76.07,328000000.0
2009-06-24 20:39:00,76.07,76.08,76.03,76.06,298000000.0
2009-06-24 20:40:00,76.055,76.07,75.98,76.03,359300003.0
2009-06-24 20:41:00,76.025,76.13,76.025,76.13,510000000.0
2009-06-24 20:42:00,76.125,76.17,76.11,76.16,214600000.0
2009-06-24 20:43:00,76.16,76.19,76.135,76.14,339900000.0
2009-06-24 20:44:00,76.135,76.18,76.13,76.165,189400000.0
2009-06-24 20:45:00,76.165,76.245,76.15,76.21,287800000.0
2009-06-24 20:46:00,76.21,76.215,76.155,76.175,130400000.0
2009-06-24 20:47:00,76.19,76.19,76.14,76.185,196900000.0
2009-06-24 20:48:00,76.18,76.205,76.065,76.11,283000000.0
2009-06-24 20:49:00,76.115,76.155,76.055,76.055,200600000.0
2009-06-24 20:50:00,76.055,76.15,76.045,76.145,103800000.0
2009-06-24 20:51:00,76.145,76.265,76.135,76.265,82800000.0
2009-06-24 20:52:00,76.265,76.315,76.245,76.285,211200000.0
2009-06-24 20:53:00,76.285,76.32,76.265,76.285,88000000.0
2009-06-24 20:54:00,76.28,76.305,76.245,76.25,84400000.0
2009-06-24 20:55:00,76.255,76.295,76.245,76.27,198600000.0
2009-06-24 20:56:00,76.285,76.315,76.26,76.275,93600000.0
2009-06-24 20:57:00,76.275,76.36,76.26,76.36,84800000.0
2009-06-24 20:58:00,76.34,76.355,76.295,76.295,142800000.0
2009-06-24 20:59:00,76.285,76.315,76.135,76.195,291400000.0
2009-06-24 21:00:00,76.195,76.245,76.18,76.24,188000000.0
2009-06-24 21:01:00,76.24,76.25,76.18,76.185,82600000.0
2009-06-24 21:02:00,76.195,76.205,76.14,76.15,108800000.0
2009-06-24 21:03:00,76.145,76.275,76.145,76.235,200400000.0
2009-06-24 21:04:00,76.23,76.23,76.175,76.205,173400000.0
2009-06-24 21:05:00,76.195,76.195,76.045,76.075,325800000.0
2009-06-24 21:06:00,76.075,76.145,76.055,76.065,262600000.0
2009-06-24 21:07:00,76.065,76.065,75.995,76.02,180900000.0
2009-06-24 21:08:00,76.005,76.055,75.985,75.985,158400000.0
2009-06-24 21:09:00,75.98,75.995,75.95,75.955,149800000.0
2009-06-24 21:10:00,75.945,75.945,75.9,75.905,211800000.0
2009-06-24 21:11:00,75.905,75.96,75.905,75.925,185000000.0
2009-06-24 21:12:00,75.925,75.97,75.925,75.955,68800000.0
2009-06-24 21:13:00,75.95,75.96,75.885,75.89,122800000.0
2009-06-24 21:14:00,75.885,75.945,75.875,75.935,210200000.0
2009-06-24 21:15:00,75.935,75.985,75.9,75.94,321599999.0
2009-06-24 21:16:00,75.935,75.935,75.895,75.91,119400000.0
2009-06-24 21:17:00,75.91,75.935,75.895,75.92,32400000.0
2009-06-24 21:18:00,75.915,75.925,75.855,75.88,111000001.0
2009-06-24 21:19:00,75.87,75.9,75.855,75.895,78200000.0
2009-06-24 21:20:00,75.895,75.925,75.865,75.92,99600000.0
2009-06-24 21:21:00,75.93,76.005,75.91,76.005,130600000.0
2009-06-24 21:22:00,76.005,76.06,76.005,76.035,86400000.0
2009-06-24 21:23:00,76.015,76.045,75.985,76.02,103200000.0
2009-06-24 21:24:00,76.025,76.025,75.98,75.995,100800000.0
2009-06-24 21:25:00,75.995,76.01,75.97,76.0,65800000.0
2009-06-24 21:26:00,76.005,76.005,75.97,75.97,231400000.0
2009-06-24 21:27:00,75.975,76.035,75.975,76.02,108000000.0
2009-06-24 21:28:00,76.015,76.095,76.01,76.095,170800000.0
2009-06-24 21:29:00,76.1,76.12,76.035,76.04,196800000.0
2009-06-24 21:30:00,76.035,76.105,76.035,76.105,42400000.0
2009-06-24 21:31:00,76.1,76.135,76.085,76.105,101000000.0
2009-06-24 21:32:00,76.1,76.13,76.095,76.12,50200000.0
2009-06-24 21:33:00,76.12,76.165,76.12,76.16,17600000.0
2009-06-24 21:34:00,76.145,76.16,76.11,76.16,67200000.0
2009-06-24 21:35:00,76.165,76.19,76.04,76.08,229200000.0
2009-06-24 21:36:00,76.075,76.075,75.995,76.015,298400000.0
2009-06-24 21:37:00,76.01,76.05,76.005,76.03,168200000.0
2009-06-24 21:38:00,76.03,76.035,75.96,76.0,114600000.0
2009-06-24 21:39:00,76.01,76.045,75.995,76.025,93200000.0
2009-06-24 21:40:00,76.03,76.05,75.965,75.965,165600000.0
2009-06-24 21:41:00,75.97,75.975,75.895,75.9,68800000.0
2009-06-24 21:42:00,75.905,75.93,75.83,75.905,172600000.0
2009-06-24 21:43:00,75.9,75.955,75.855,75.95,226700000.0
2009-06-24 21:44:00,75.96,75.96,75.905,75.955,151600000.0
2009-06-24 21:45:00,75.95,76.005,75.935,75.99,275800002.0
2009-06-24 21:46:00,75.98,76.005,75.935,75.995,188000000.0
2009-06-24 21:47:00,76.015,76.085,76.005,76.07,162400000.0
2009-06-24 21:48:00,76.07,76.155,76.065,76.145,320200000.0
2009-06-24 21:49:00,76.145,76.23,76.135,76.165,310400000.0
2009-06-24 21:50:00,76.165,76.205,76.135,76.135,203800000.0
2009-06-24 21:51:00,76.125,76.165,75.975,76.015,368800000.0
2009-06-24 21:52:00,76.015,76.065,75.995,76.045,160400001.0
2009-06-24 21:53:00,76.055,76.055,76.005,76.01,64000000.0
2009-06-24 21:54:00,76.015,76.165,75.995,76.165,144800000.0
2009-06-24 21:55:00,76.16,76.17,76.055,76.1,95200000.0
2009-06-24 21:56:00,76.11,76.16,76.1,76.155,63200000.0
2009-06-24 21:57:00,76.16,76.165,76.115,76.135,43200000.0
2009-06-24 21:58:00,76.15,76.155,76.11,76.13,13200000.0
2009-06-24 21:59:00,76.135,76.135,76.09,76.1,35000000.0
2009-06-24 22:00:00,76.105,76.105,76.06,76.07,64800000.0
2009-06-24 22:01:00,76.065,76.095,76.055,76.055,46000000.0
2009-06-24 22:02:00,76.07,76.11,76.06,76.1,22800000.0
2009-06-24 22:03:00,76.09,76.11,76.075,76.085,34400000.0
2009-06-24 22:04:00,76.085,76.11,76.065,76.095,62400000.0
2009-06-24 22:05:00,76.11,76.11,76.075,76.08,47400000.0
2009-06-24 22:06:00,76.09,76.09,76.085,76.085,7200000.0
2009-06-24 22:07:00,76.085,76.1,76.085,76.09,14000000.0
2009-06-24 22:08:00,76.09,76.09,76.09,76.09,17400000.0
2009-06-24 22:09:00,76.095,76.105,76.09,76.1,25200000.0
2009-06-24 22:10:00,76.105,76.125,76.085,76.085,38800000.0
2009-06-24 22:11:00,76.075,76.085,76.065,76.065,16400000.0
2009-06-24 22:12:00,76.065,76.1,76.055,76.06,16800000.0
2009-06-24 22:13:00,76.065,76.1,76.065,76.09,23200000.0
2009-06-24 22:14:00,76.1,76.105,76.095,76.095,3600000.0
2009-06-24 22:15:00,76.08,76.08,76.06,76.065,8400000.0
2009-06-24 22:16:00,76.065,76.065,76.065,76.065,3600000.0
2009-06-24 22:17:00,76.105,76.105,76.09,76.105,10000000.0
2009-06-24 22:18:00,76.105,76.145,76.105,76.105,16600000.0
2009-06-24 22:19:00,76.115,76.115,76.115,76.115,7200000.0
2009-06-24 22:20:00,76.125,76.13,76.11,76.13,15600000.0
2009-06-24 22:21:00,76.125,76.14,76.12,76.14,10000000.0
2009-06-24 22:22:00,76.135,76.145,76.135,76.135,7200000.0
2009-06-24 22:23:00,76.14,76.165,76.135,76.155,24800000.0
2009-06-24 22:24:00,76.155,76.155,76.11,76.135,22800000.0
2009-06-24 22:25:00,76.15,76.15,76.145,76.15,3600000.0
2009-06-24 22:26:00,76.15,76.15,76.135,76.145,12000000.0
2009-06-24 22:27:00,76.15,76.155,76.15,76.15,3600000.0
2009-06-24 22:28:00,76.115,76.115,76.105,76.105,3600000.0
2009-06-24 22:29:00,76.105,76.115,76.105,76.115,8400000.0
2009-06-24 22:30:00,76.12,76.125,76.115,76.12,6000000.0
2009-06-24 22:31:00,76.135,76.135,76.13,76.135,6000000.0
2009-06-24 22:32:00,76.135,76.135,76.13,76.13,4800000.0
2009-06-24 22:33:00,76.125,76.125,76.105,76.11,9600000.0
2009-06-24 22:34:00,76.12,76.125,76.12,76.12,7200000.0
2009-06-24 22:35:00,76.095,76.095,76.085,76.09,21200000.0
2009-06-24 22:36:00,76.095,76.135,76.095,76.135,45400000.0
2009-06-24 22:37:00,76.13,76.135,76.1,76.115,160400000.0
2009-06-24 22:38:00,76.135,76.135,76.075,76.1,32000000.0
2009-06-24 22:39:00,76.1,76.1,76.05,76.055,19200000.0
2009-06-24 22:40:00,76.065,76.065,76.04,76.05,9600000.0
2009-06-24 22:41:00,76.065,76.065,76.02,76.03,36600000.0
2009-06-24 22:42:00,76.035,76.055,76.035,76.05,9600000.0
2009-06-24 22:43:00,76.055,76.08,76.055,76.075,10600000.0
2009-06-24 22:44:00,76.07,76.11,76.06,76.09,21000000.0
2009-06-24 22:45:00,76.09,76.095,76.035,76.04,19000000.0
2009-06-24 22:46:00,76.04,76.085,76.04,76.08,17800000.0
2009-06-24 22:47:00,76.09,76.09,76.085,76.085,6000000.0
2009-06-24 22:48:00,76.065,76.1,76.06,76.085,58200000.0
2009-06-24 22:49:00,76.085,76.105,76.085,76.095,7200000.0
2009-06-24 22:50:00,76.1,76.175,76.1,76.175,45000000.0
2009-06-24 22:51:00,76.175,76.175,76.145,76.155,56000000.0
2009-06-24 22:52:00,76.15,76.165,76.15,76.155,6000000.0
2009-06-24 22:53:00,76.155,76.155,76.13,76.13,13000000.0
2009-06-24 22:54:00,76.145,76.145,76.145,76.145,3600000.0
2009-06-24 22:55:00,76.125,76.13,76.12,76.13,7200000.0
2009-06-24 22:56:00,76.135,76.185,76.135,76.185,43400000.0
2009-06-24 22:57:00,76.17,76.185,76.17,76.175,14000000.0
2009-06-24 22:58:00,76.18,76.2,76.18,76.195,15400000.0
2009-06-24 22:59:00,76.195,76.25,76.175,76.185,194800000.0
2009-06-24 23:00:00,76.185,76.24,76.175,76.24,35200000.0
2009-06-24 23:01:00,76.15,76.17,76.15,76.15,18000000.0
2009-06-24 23:02:00,76.15,76.17,76.14,76.17,38400000.0
2009-06-24 23:03:00,76.17,76.195,76.165,76.185,62400000.0
2009-06-24 23:04:00,76.195,76.2,76.175,76.2,22800000.0
2009-06-24 23:05:00,76.175,76.195,76.165,76.185,89000000.0
2009-06-24 23:06:00,76.185,76.19,76.185,76.185,13200000.0
2009-06-24 23:07:00,76.19,76.21,76.145,76.205,42000000.0
2009-06-24 23:08:00,76.205,76.205,76.195,76.205,34600000.0
2009-06-24 23:09:00,76.205,76.205,76.195,76.195,22000000.0
2009-06-24 23:10:00,76.2,76.22,76.195,76.22,50600000.0
2009-06-24 23:11:00,76.22,76.225,76.22,76.225,4600000.0
2009-06-24 23:12:00,76.225,76.225,76.21,76.21,25000000.0
2009-06-24 23:13:00,76.205,76.235,76.205,76.225,39400000.0
2009-06-24 23:14:00,76.22,76.22,76.215,76.215,14200000.0
2009-06-24 23:15:00,76.22,76.22,76.215,76.215,9200000.0
2009-06-24 23:16:00,76.215,76.25,76.205,76.235,81800000.0
2009-06-24 23:17:00,76.235,76.255,76.175,76.215,145800000.0
2009-06-24 23:18:00,76.195,76.21,76.19,76.205,67600000.0
2009-06-24 23:19:00,76.205,76.24,76.195,76.2,184600000.0
2009-06-24 23:20:00,76.21,76.21,76.165,76.19,144800000.0
2009-06-24 23:21:00,76.185,76.2,76.185,76.185,89600000.0
2009-06-24 23:22:00,76.18,76.24,76.18,76.195,107800000.0
2009-06-24 23:23:00,76.2,76.205,76.195,76.205,8800000.0
2009-06-24 23:24:00,76.21,76.21,76.21,76.21,1200000.0
2009-06-24 23:25:00,76.185,76.195,76.18,76.195,33400000.0
2009-06-24 23:26:00,76.19,76.2,76.19,76.195,8400000.0
2009-06-24 23:27:00,76.19,76.2,76.19,76.19,15600000.0
2009-06-24 23:28:00,76.2,76.2,76.2,76.2,4800000.0
2009-06-24 23:29:00,76.2,76.2,76.2,76.2,1200000.0
2009-06-24 23:30:00,76.2,76.22,76.2,76.215,16800000.0
2009-06-24 23:31:00,76.215,76.215,76.2,76.21,24200000.0
2009-06-24 23:32:00,76.205,76.22,76.205,76.21,28200000.0
2009-06-24 23:33:00,76.21,76.235,76.205,76.225,77200000.0
2009-06-24 23:34:00,76.22,76.235,76.195,76.195,217400000.0
2009-06-24 23:35:00,76.185,76.19,76.125,76.135,175200000.0
2009-06-24 23:36:00,76.165,76.18,76.16,76.16,116800000.0
2009-06-24 23:37:00,76.165,76.205,76.165,76.205,28200000.0
2009-06-24 23:38:00,76.19,76.19,76.18,76.18,18000000.0
2009-06-24 23:39:00,76.155,76.182,76.147,76.17,337200001.0
2009-06-24 23:40:00,76.18,76.185,76.18,76.185,8400000.0
2009-06-24 23:41:00,76.18,76.22,76.175,76.19,119000000.0
2009-06-24 23:42:00,76.205,76.215,76.205,76.215,19200000.0
2009-06-24 23:43:00,76.205,76.205,76.195,76.205,65600000.0
2009-06-24 23:44:00,76.205,76.205,76.205,76.205,3600000.0
2009-06-24 23:45:00,76.205,76.205,76.195,76.195,6000000.0
2009-06-24 23:46:00,76.195,76.2,76.175,76.18,73800000.0
2009-06-24 23:47:00,76.18,76.19,76.18,76.19,22800000.0
2009-06-24 23:48:00,76.19,76.19,76.19,76.19,2400000.0
2009-06-24 23:49:00,76.19,76.205,76.19,76.205,20400000.0
2009-06-24 23:50:00,76.205,76.225,76.205,76.225,18000000.0
2009-06-24 23:51:00,76.225,76.225,76.225,76.225,2400000.0
2009-06-24 23:52:00,76.225,76.23,76.215,76.22,33400000.0
2009-06-24 23:53:00,76.215,76.225,76.215,76.225,7200000.0
2009-06-24 23:54:00,76.225,76.23,76.225,76.225,10800000.0
2009-06-24 23:55:00,76.22,76.25,76.22,76.23,36200000.0
2009-06-24 23:56:00,76.23,76.24,76.23,76.24,39600000.0
2009-06-24 23:57:00,76.24,76.24,76.24,76.24,4400000.0
2009-06-24 23:58:00,76.2,76.231,76.2,76.231,225600000.0
2009-06-24 23:59:00,76.245,76.245,76.245,76.245,2400000.0
2009-06-25 00:00:00,76.245,76.245,76.225,76.245,23400000.0
2009-06-25 00:01:00,76.245,76.245,76.245,76.245,1200000.0
2009-06-25 00:02:00,76.24,76.245,76.23,76.245,29800000.0
2009-06-25 00:03:00,76.245,76.255,76.24,76.255,20800000.0
2009-06-25 00:04:00,76.26,76.27,76.25,76.27,35200000.0
2009-06-25 00:05:00,76.26,76.28,76.225,76.245,137800000.0
2009-06-25 00:06:00,76.245,76.25,76.245,76.25,7600000.0
2009-06-25 00:07:00,76.25,76.255,76.25,76.255,7800000.0
2009-06-25 00:08:00,76.255,76.255,76.255,76.255,2400000.0
2009-06-25 00:09:00,76.26,76.26,76.26,76.26,9800000.0
2009-06-25 00:10:00,76.265,76.265,76.26,76.26,32800000.0
2009-06-25 00:11:00,76.28,76.28,76.265,76.28,10800000.0
2009-06-25 00:12:00,76.28,76.28,76.28,76.28,3000000.0
2009-06-25 00:13:00,76.285,76.29,76.285,76.29,3200000.0
2009-06-25 00:14:00,76.28,76.295,76.28,76.285,10200000.0
2009-06-25 00:15:00,76.295,76.295,76.295,76.295,2400000.0
2009-06-25 00:16:00,76.3,76.3,76.275,76.275,29400000.0
2009-06-25 00:17:00,76.265,76.27,76.265,76.27,7200000.0
2009-06-25 00:18:00,76.265,76.265,76.25,76.255,35000000.0
2009-06-25 00:19:00,76.26,76.27,76.25,76.25,38400000.0
2009-06-25 00:20:00,76.245,76.255,76.23,76.25,83600000.0
2009-06-25 00:21:00,76.242,76.248,76.232,76.242,115400000.0
2009-06-25 00:22:00,76.245,76.25,76.225,76.24,70400000.0
2009-06-25 00:23:00,76.235,76.255,76.235,76.25,91200000.0
2009-06-25 00:24:00,76.245,76.255,76.245,76.255,8800000.0
2009-06-25 00:25:00,76.24,76.245,76.225,76.24,44600000.0
2009-06-25 00:26:00,76.235,76.235,76.23,76.23,15600000.0
2009-06-25 00:27:00,76.23,76.23,76.21,76.225,35200000.0
2009-06-25 00:28:00,76.225,76.225,76.2,76.22,33600000.0
2009-06-25 00:29:00,76.22,76.22,76.21,76.22,22000000.0
2009-06-25 00:30:00,76.22,76.22,76.215,76.22,5000000.0
2009-06-25 00:31:00,76.225,76.225,76.225,76.225,7200000.0
2009-06-25 00:32:00,76.225,76.225,76.225,76.225,3600000.0
2009-06-25 00:33:00,76.22,76.23,76.22,76.23,21000000.0
2009-06-25 00:34:00,76.23,76.23,76.215,76.22,30600000.0
2009-06-25 00:35:00,76.22,76.23,76.215,76.23,40200000.0
2009-06-25 00:36:00,76.24,76.25,76.235,76.25,37400000.0
2009-06-25 00:37:00,76.25,76.25,76.23,76.24,25600000.0
2009-06-25 00:38:00,76.245,76.245,76.235,76.235,20600000.0
2009-06-25 00:39:00,76.23,76.23,76.225,76.225,60400000.0
2009-06-25 00:40:00,76.24,76.25,76.235,76.25,15600000.0
2009-06-25 00:41:00,76.25,76.265,76.24,76.265,98600000.0
2009-06-25 00:42:00,76.27,76.3,76.27,76.28,91200000.0
2009-06-25 00:43:00,76.275,76.29,76.265,76.29,80200000.0
2009-06-25 00:44:00,76.285,76.385,76.285,76.36,74200000.0
2009-06-25 00:45:00,76.36,76.39,76.345,76.38,120600000.0
2009-06-25 00:46:00,76.38,76.405,76.375,76.405,60400000.0
2009-06-25 00:47:00,76.4,76.44,76.4,76.435,57000000.0
2009-06-25 00:48:00,76.425,76.44,76.405,76.415,123000000.0
2009-06-25 00:49:00,76.41,76.41,76.41,76.41,1200000.0
2009-06-25 00:50:00,76.405,76.445,76.395,76.405,91400000.0
2009-06-25 00:51:00,76.41,76.415,76.4,76.41,27200000.0
2009-06-25 00:52:00,76.41,76.42,76.4,76.4,46000000.0
2009-06-25 00:53:00,76.395,76.405,76.385,76.395,66400000.0
2009-06-25 00:54:00,76.39,76.395,76.385,76.39,21000000.0
2009-06-25 00:55:00,76.395,76.4,76.395,76.395,14800000.0
2009-06-25 00:56:00,76.395,76.4,76.395,76.395,6000000.0
2009-06-25 00:57:00,76.395,76.4,76.39,76.4,29200000.0
2009-06-25 00:58:00,76.4,76.42,76.4,76.42,103200000.0
2009-06-25 00:59:00,76.415,76.435,76.415,76.43,46400000.0
2009-06-25 01:00:00,76.43,76.435,76.415,76.42,85200000.0
2009-06-25 01:01:00,76.42,76.42,76.39,76.39,33800000.0
2009-06-25 01:02:00,76.39,76.395,76.33,76.335,122800000.0
2009-06-25 01:03:00,76.345,76.385,76.345,76.37,87600000.0
2009-06-25 01:04:00,76.37,76.385,76.37,76.385,95800000.0
2009-06-25 01:05:00,76.385,76.385,76.375,76.375,19600000.0
2009-06-25 01:06:00,76.375,76.375,76.345,76.355,66400000.0
2009-06-25 01:07:00,76.355,76.365,76.35,76.365,41600000.0
2009-06-25 01:08:00,76.36,76.36,76.36,76.36,4800000.0
2009-06-25 01:09:00,76.355,76.36,76.355,76.355,21800000.0
2009-06-25 01:10:00,76.365,76.39,76.355,76.385,111000000.0
2009-06-25 01:11:00,76.375,76.375,76.375,76.375,38600000.0
2009-06-25 01:12:00,76.375,76.38,76.36,76.375,36400000.0
2009-06-25 01:13:00,76.37,76.37,76.35,76.35,46600000.0
2009-06-25 01:14:00,76.345,76.35,76.315,76.315,139400000.0
2009-06-25 01:15:00,76.315,76.345,76.305,76.305,226000001.0
2009-06-25 01:16:00,76.305,76.31,76.255,76.28,358800001.0
2009-06-25 01:17:00,76.285,76.3,76.265,76.265,494600004.0
2009-06-25 01:18:00,76.265,76.27,76.255,76.265,202400000.0
2009-06-25 01:19:00,76.265,76.285,76.265,76.275,52800000.0
2009-06-25 01:20:00,76.285,76.295,76.285,76.285,77800001.0
2009-06-25 01:21:00,76.285,76.3,76.265,76.28,431800000.0
2009-06-25 01:22:00,76.28,76.285,76.275,76.275,145200000.0
2009-06-25 01:23:00,76.275,76.295,76.275,76.285,102800000.0
2009-06-25 01:24:00,76.285,76.345,76.285,76.315,365000001.0
2009-06-25 01:25:00,76.315,76.315,76.315,76.315,117200001.0
2009-06-25 01:26:00,76.315,76.315,76.315,76.315,144400001.0
2009-06-25 01:27:00,76.32,76.325,76.315,76.315,67800000.0
2009-06-25 01:28:00,76.315,76.335,76.315,76.335,99600000.0
2009-06-25 01:29:00,76.325,76.345,76.325,76.345,130200000.0
2009-06-25 01:30:00,76.345,76.345,76.305,76.31,373000000.0
2009-06-25 01:31:00,76.335,76.335,76.3,76.315,305400000.0
2009-06-25 01:32:00,76.305,76.315,76.305,76.315,165599999.0
2009-06-25 01:33:00,76.32,76.325,76.315,76.315,46400000.0
2009-06-25 01:34:00,76.32,76.32,76.285,76.285,135200000.0
2009-06-25 01:35:00,76.29,76.295,76.225,76.225,565400002.0
2009-06-25 01:36:00,76.225,76.255,76.215,76.22,267999999.0
2009-06-25 01:37:00,76.225,76.24,76.225,76.235,157800000.0
2009-06-25 01:38:00,76.235,76.245,76.225,76.225,242400000.0
2009-06-25 01:39:00,76.22,76.245,76.22,76.235,246800000.0
2009-06-25 01:40:00,76.235,76.25,76.225,76.245,246000001.0
2009-06-25 01:41:00,76.245,76.26,76.23,76.245,298199999.0
2009-06-25 01:42:00,76.245,76.26,76.245,76.26,42400000.0
2009-06-25 01:43:00,76.26,76.26,76.23,76.23,105400000.0
2009-06-25 01:44:00,76.225,76.235,76.2,76.235,283599999.0
2009-06-25 01:45:00,76.235,76.25,76.23,76.245,82800000.0
2009-06-25 01:46:00,76.275,76.275,76.195,76.21,625400000.0
2009-06-25 01:47:00,76.205,76.24,76.195,76.23,522199999.0
2009-06-25 01:48:00,76.225,76.24,76.225,76.24,90200000.0
2009-06-25 01:49:00,76.235,76.275,76.235,76.245,149200000.0
2009-06-25 01:50:00,76.245,76.25,76.235,76.25,135200000.0
2009-06-25 01:51:00,76.25,76.26,76.25,76.255,70800000.0
2009-06-25 01:52:00,76.255,76.26,76.25,76.26,68600000.0
2009-06-25 01:53:00,76.26,76.265,76.255,76.265,42000000.0
2009-06-25 01:54:00,76.255,76.265,76.205,76.215,243200000.0
2009-06-25 01:55:00,76.22,76.22,76.18,76.21,424600000.0
2009-06-25 01:56:00,76.21,76.22,76.21,76.22,168600000.0
2009-06-25 01:57:00,76.23,76.24,76.225,76.23,197400000.0
2009-06-25 01:58:00,76.23,76.255,76.23,76.255,126999999.0
2009-06-25 01:59:00,76.26,76.265,76.25,76.265,90800000.0
2009-06-25 02:00:00,76.265,76.28,76.215,76.28,530199996.0
2009-06-25 02:01:00,76.28,76.28,76.25,76.275,215600000.0
2009-06-25 02:02:00,76.27,76.29,76.27,76.285,107599999.0
2009-06-25 02:03:00,76.27,76.27,76.265,76.265,65000000.0
2009-06-25 02:04:00,76.285,76.3,76.28,76.28,38000000.0
2009-06-25 02:05:00,76.275,76.32,76.275,76.305,250199999.0
2009-06-25 02:06:00,76.305,76.34,76.305,76.325,436999999.0
2009-06-25 02:07:00,76.325,76.365,76.32,76.35,311800000.0
2009-06-25 02:08:00,76.355,76.36,76.335,76.35,365599998.0
2009-06-25 02:09:00,76.35,76.365,76.34,76.34,313000000.0
2009-06-25 02:10:00,76.34,76.35,76.32,76.34,400400000.0
2009-06-25 02:11:00,76.35,76.375,76.34,76.375,92200000.0
2009-06-25 02:12:00,76.37,76.37,76.335,76.335,157800000.0
2009-06-25 02:13:00,76.34,76.365,76.335,76.365,215200000.0
2009-06-25 02:14:00,76.375,76.385,76.37,76.37,54600000.0
2009-06-25 02:15:00,76.37,76.375,76.355,76.375,32000000.0
2009-06-25 02:16:00,76.385,76.425,76.375,76.425,105200000.0
2009-06-25 02:17:00,76.415,76.46,76.41,76.455,294000000.0
2009-06-25 02:18:00,76.45,76.46,76.435,76.45,59200000.0
2009-06-25 02:19:00,76.445,76.48,76.425,76.47,240599999.0
2009-06-25 02:20:00,76.48,76.485,76.46,76.46,280800000.0
2009-06-25 02:21:00,76.465,76.525,76.465,76.505,310800000.0
2009-06-25 02:22:00,76.505,76.53,76.49,76.51,465399999.0
2009-06-25 02:23:00,76.51,76.57,76.51,76.54,342200000.0
2009-06-25 02:24:00,76.55,76.6,76.55,76.585,746999998.0
2009-06-25 02:25:00,76.59,76.61,76.565,76.57,408400000.0
2009-06-25 02:26:00,76.57,76.57,76.555,76.555,262199999.0
2009-06-25 02:27:00,76.56,76.61,76.56,76.595,455599999.0
2009-06-25 02:28:00,76.595,76.6,76.56,76.56,309200000.0
2009-06-25 02:29:00,76.565,76.585,76.555,76.57,306800000.0
2009-06-25 02:30:00,76.565,76.58,76.51,76.525,460600001.0
2009-06-25 02:31:00,76.525,76.54,76.505,76.52,385300000.0
2009-06-25 02:32:00,76.52,76.54,76.51,76.53,253799999.0
2009-06-25 02:33:00,76.525,76.57,76.515,76.57,554999997.0
2009-06-25 02:34:00,76.585,76.595,76.575,76.585,442999999.0
2009-06-25 02:35:00,76.585,76.63,76.555,76.63,733999999.0
2009-06-25 02:36:00,76.63,76.7,76.63,76.69,800799999.0
2009-06-25 02:37:00,76.695,76.73,76.68,76.69,701399998.0
2009-06-25 02:38:00,76.685,76.7,76.675,76.685,333599998.0
2009-06-25 02:39:00,76.685,76.735,76.685,76.7,629199993.0
2009-06-25 02:40:00,76.7,76.7,76.635,76.645,566999997.0
2009-06-25 02:41:00,76.655,76.66,76.635,76.66,38500001.0
2009-06-25 02:42:00,76.65,76.67,76.65,76.66,56400000.0
2009-06-25 02:43:00,76.67,76.67,76.635,76.64,215599999.0
2009-06-25 02:44:00,76.64,76.65,76.565,76.6,348200000.0
2009-06-25 02:45:00,76.585,76.66,76.56,76.63,869199998.0
2009-06-25 02:46:00,76.63,76.675,76.63,76.675,420599999.0
2009-06-25 02:47:00,76.675,76.74,76.675,76.735,419400000.0
2009-06-25 02:48:00,76.73,76.8,76.73,76.785,643199999.0
2009-06-25 02:49:00,76.785,76.835,76.775,76.835,612199997.0
2009-06-25 02:50:00,76.835,76.85,76.715,76.725,1031199997.0
2009-06-25 02:51:00,76.74,76.81,76.71,76.8,656400001.0
2009-06-25 02:52:00,76.8,76.8,76.725,76.725,360399999.0
2009-06-25 02:53:00,76.72,76.74,76.705,76.73,828800000.0
2009-06-25 02:54:00,76.73,76.73,76.66,76.66,568800000.0
2009-06-25 02:55:00,76.65,76.69,76.645,76.66,565500000.0
2009-06-25 02:56:00,76.66,76.7,76.645,76.69,739599997.0
2009-06-25 02:57:00,76.69,76.71,76.68,76.7,478299999.0
2009-06-25 02:58:00,76.705,76.71,76.685,76.695,424199998.0
2009-06-25 02:59:00,76.7,76.75,76.68,76.75,608800000.0
2009-06-25 03:00:00,76.75,76.78,76.735,76.75,824600000.0
2009-06-25 03:01:00,76.74,76.75,76.71,76.73,621200000.0
2009-06-25 03:02:00,76.73,76.74,76.705,76.74,310200000.0
2009-06-25 03:03:00,76.74,76.745,76.73,76.735,123200000.0
2009-06-25 03:04:00,76.735,76.735,76.69,76.695,466100000.0
2009-06-25 03:05:00,76.695,76.695,76.66,76.675,638199999.0
2009-06-25 03:06:00,76.675,76.755,76.675,76.725,383800000.0
2009-06-25 03:07:00,76.725,76.775,76.715,76.75,127400000.0
2009-06-25 03:08:00,76.75,76.76,76.725,76.73,156600000.0
2009-06-25 03:09:00,76.73,76.78,76.725,76.77,468600000.0
2009-06-25 03:10:00,76.77,76.78,76.735,76.775,295500000.0
2009-06-25 03:11:00,76.775,76.78,76.745,76.745,244599997.0
2009-06-25 03:12:00,76.74,76.75,76.685,76.695,380000000.0
2009-06-25 03:13:00,76.695,76.775,76.695,76.77,143800000.0
2009-06-25 03:14:00,76.77,76.785,76.75,76.75,97200000.0
2009-06-25 03:15:00,76.75,76.77,76.725,76.75,406399999.0
2009-06-25 03:16:00,76.765,76.8,76.755,76.785,766600001.0
2009-06-25 03:17:00,76.775,76.81,76.745,76.77,806799995.0
2009-06-25 03:18:00,76.77,76.805,76.75,76.75,406599998.0
2009-06-25 03:19:00,76.75,76.775,76.75,76.765,215000000.0
2009-06-25 03:20:00,76.76,76.8,76.76,76.8,258400000.0
2009-06-25 03:21:00,76.8,76.81,76.77,76.78,323799999.0
2009-06-25 03:22:00,76.785,76.8,76.75,76.75,149200000.0
2009-06-25 03:23:00,76.75,76.77,76.725,76.74,210600000.0
2009-06-25 03:24:00,76.735,76.75,76.705,76.705,218299999.0
2009-06-25 03:25:00,76.705,76.71,76.685,76.695,317399999.0
2009-06-25 03:26:00,76.7,76.735,76.69,76.73,466199998.0
2009-06-25 03:27:00,76.725,76.725,76.675,76.695,314200000.0
2009-06-25 03:28:00,76.7,76.72,76.695,76.705,286300000.0
2009-06-25 03:29:00,76.71,76.71,76.665,76.68,111600000.0
2009-06-25 03:30:00,76.67,76.7,76.66,76.66,347800000.0
2009-06-25 03:31:00,76.66,76.71,76.66,76.71,269399998.0
2009-06-25 03:32:00,76.72,76.75,76.695,76.725,617199999.0
2009-06-25 03:33:00,76.725,76.77,76.715,76.755,363400000.0
2009-06-25 03:34:00,76.76,76.795,76.735,76.785,325000000.0
2009-06-25 03:35:00,76.79,76.79,76.745,76.745,593999998.0
2009-06-25 03:36:00,76.75,76.765,76.745,76.755,231599999.0
2009-06-25 03:37:00,76.76,76.785,76.76,76.775,455400001.0
2009-06-25 03:38:00,76.775,76.81,76.775,76.79,383000000.0
2009-06-25 03:39:00,76.8,76.81,76.745,76.755,468099999.0
2009-06-25 03:40:00,76.755,76.77,76.755,76.77,162000000.0
2009-06-25 03:41:00,76.77,76.85,76.77,76.835,513100000.0
2009-06-25 03:42:00,76.84,76.91,76.84,76.89,399200000.0
2009-06-25 03:43:00,76.9,76.9,76.86,76.875,418000000.0
2009-06-25 03:44:00,76.87,76.94,76.87,76.9,342200000.0
2009-06-25 03:45:00,76.9,76.93,76.9,76.93,193399998.0
2009-06-25 03:46:00,76.93,76.96,76.93,76.94,155600000.0
2009-06-25 03:47:00,76.94,76.955,76.925,76.94,463999996.0
2009-06-25 03:48:00,76.94,76.955,76.93,76.94,86000000.0
2009-06-25 03:49:00,76.93,76.95,76.925,76.95,310799999.0
2009-06-25 03:50:00,76.95,76.97,76.95,76.955,458600000.0
2009-06-25 03:51:00,76.955,76.99,76.955,76.98,176400000.0
2009-06-25 03:52:00,76.98,77.01,76.965,77.01,296399999.0
2009-06-25 03:53:00,77.01,77.02,76.975,76.99,659000001.0
2009-06-25 03:54:00,76.99,77.0,76.955,76.985,513000000.0
2009-06-25 03:55:00,77.0,77.015,76.935,76.95,730600000.0
2009-06-25 03:56:00,76.95,76.98,76.935,76.955,359600000.0
2009-06-25 03:57:00,76.955,76.99,76.945,76.96,401800000.0
2009-06-25 03:58:00,76.96,77.0,76.955,76.99,255400001.0
2009-06-25 03:59:00,76.975,77.0,76.975,76.99,152400000.0
2009-06-25 04:00:00,76.99,76.99,76.915,76.92,564800001.0
2009-06-25 04:01:00,76.915,76.935,76.915,76.925,473800000.0
2009-06-25 04:02:00,76.925,76.935,76.91,76.91,166600000.0
2009-06-25 04:03:00,76.91,76.915,76.875,76.885,206600000.0
2009-06-25 04:04:00,76.88,76.885,76.825,76.835,448200002.0
2009-06-25 04:05:00,76.83,76.84,76.82,76.835,309800000.0
2009-06-25 04:06:00,76.835,76.86,76.825,76.86,235200000.0
2009-06-25 04:07:00,76.87,76.88,76.86,76.87,212800000.0
2009-06-25 04:08:00,76.87,76.875,76.855,76.865,484000000.0
2009-06-25 04:09:00,76.855,76.865,76.85,76.855,488199997.0
2009-06-25 04:10:00,76.85,76.87,76.85,76.855,335799999.0
2009-06-25 04:11:00,76.855,76.9,76.855,76.89,535200001.0
2009-06-25 04:12:00,76.89,76.925,76.885,76.915,422400000.0
2009-06-25 04:13:00,76.925,76.935,76.885,76.905,255000000.0
2009-06-25 04:14:00,76.91,76.915,76.855,76.87,235200001.0
2009-06-25 04:15:00,76.865,76.895,76.865,76.88,485000000.0
2009-06-25 04:16:00,76.88,76.885,76.875,76.875,209800000.0
2009-06-25 04:17:00,76.875,76.885,76.875,76.88,211600001.0
2009-06-25 04:18:00,76.88,76.885,76.845,76.85,205800000.0
2009-06-25 04:19:00,76.865,76.885,76.865,76.875,30000000.0
2009-06-25 04:20:00,76.875,76.885,76.855,76.88,145600000.0
2009-06-25 04:21:00,76.88,76.88,76.855,76.855,79000000.0
2009-06-25 04:22:00,76.855,76.87,76.855,76.87,51400000.0
2009-06-25 04:23:00,76.87,76.875,76.87,76.875,20400000.0
2009-06-25 04:24:00,76.875,76.875,76.855,76.865,40600000.0
2009-06-25 04:25:00,76.855,76.87,76.845,76.85,311600000.0
2009-06-25 04:26:00,76.85,76.875,76.835,76.875,246600000.0
2009-06-25 04:27:00,76.865,76.88,76.85,76.865,199600000.0
2009-06-25 04:28:00,76.865,76.865,76.825,76.835,586199999.0
2009-06-25 04:29:00,76.835,76.845,76.765,76.775,660500000.0
2009-06-25 04:30:00,76.78,76.79,76.74,76.75,900199999.0
2009-06-25 04:31:00,76.745,76.755,76.725,76.745,323800000.0
2009-06-25 04:32:00,76.745,76.76,76.72,76.75,446800000.0
2009-06-25 04:33:00,76.745,76.79,76.745,76.78,787800001.0
2009-06-25 04:34:00,76.775,76.79,76.765,76.785,466599991.0
2009-06-25 04:35:00,76.795,76.8,76.775,76.795,405399998.0
2009-06-25 04:36:00,76.79,76.795,76.77,76.775,384399999.0
2009-06-25 04:37:00,76.775,76.795,76.77,76.785,379600002.0
2009-06-25 04:38:00,76.785,76.79,76.675,76.695,629800002.0
2009-06-25 04:39:00,76.705,76.725,76.67,76.685,105400000.0
2009-06-25 04:40:00,76.675,76.7,76.64,76.655,233400000.0
2009-06-25 04:41:00,76.655,76.69,76.655,76.685,220799999.0
2009-06-25 04:42:00,76.695,76.695,76.665,76.665,127800000.0
2009-06-25 04:43:00,76.665,76.71,76.665,76.69,329600000.0
2009-06-25 04:44:00,76.7,76.715,76.69,76.71,142200000.0
2009-06-25 04:45:00,76.71,76.725,76.68,76.7,120600000.0
2009-06-25 04:46:00,76.7,76.71,76.695,76.71,112000000.0
2009-06-25 04:47:00,76.715,76.775,76.715,76.765,118000000.0
2009-06-25 04:48:00,76.765,76.765,76.75,76.75,27800000.0
2009-06-25 04:49:00,76.76,76.76,76.74,76.755,37400000.0
2009-06-25 04:50:00,76.74,76.74,76.715,76.725,358200000.0
2009-06-25 04:51:00,76.73,76.75,76.73,76.745,346600000.0
2009-06-25 04:52:00,76.745,76.775,76.74,76.775,121200000.0
2009-06-25 04:53:00,76.775,76.775,76.74,76.75,212000000.0
2009-06-25 04:54:00,76.74,76.775,76.74,76.77,281999999.0
2009-06-25 04:55:00,76.76,76.81,76.755,76.795,148800000.0
2009-06-25 04:56:00,76.8,76.8,76.775,76.775,69400000.0
2009-06-25 04:57:00,76.785,76.785,76.685,76.715,362399999.0
2009-06-25 04:58:00,76.725,76.775,76.705,76.705,238599999.0
2009-06-25 04:59:00,76.7,76.73,76.685,76.695,594800000.0
2009-06-25 05:00:00,76.695,76.745,76.695,76.74,361400001.0
2009-06-25 05:01:00,76.735,76.755,76.72,76.74,111000000.0
2009-06-25 05:02:00,76.74,76.755,76.725,76.74,438399998.0
2009-06-25 05:03:00,76.74,76.765,76.74,76.765,19600000.0
2009-06-25 05:04:00,76.765,76.775,76.755,76.77,53600000.0
2009-06-25 05:05:00,76.77,76.785,76.765,76.78,60600000.0
2009-06-25 05:06:00,76.785,76.79,76.695,76.695,256800000.0
2009-06-25 05:07:00,76.695,76.705,76.685,76.685,279200000.0
2009-06-25 05:08:00,76.685,76.695,76.67,76.67,56000000.0
2009-06-25 05:09:00,76.67,76.68,76.665,76.67,31200000.0
2009-06-25 05:10:00,76.67,76.685,76.645,76.645,408400002.0
2009-06-25 05:11:00,76.66,76.665,76.65,76.665,56200000.0
2009-06-25 05:12:00,76.67,76.7,76.67,76.685,94200000.0
2009-06-25 05:13:00,76.69,76.705,76.665,76.67,192600000.0
2009-06-25 05:14:00,76.685,76.685,76.665,76.675,196200000.0
2009-06-25 05:15:00,76.68,76.71,76.68,76.7,208199999.0
2009-06-25 05:16:00,76.705,76.72,76.7,76.72,178400000.0
2009-06-25 05:17:00,76.72,76.735,76.72,76.725,152400000.0
2009-06-25 05:18:00,76.725,76.725,76.685,76.695,395400000.0
2009-06-25 05:19:00,76.71,76.725,76.705,76.72,152000000.0
2009-06-25 05:20:00,76.72,76.745,76.72,76.745,307400001.0
2009-06-25 05:21:00,76.745,76.755,76.735,76.735,306600000.0
2009-06-25 05:22:00,76.735,76.735,76.725,76.73,124800000.0
2009-06-25 05:23:00,76.73,76.735,76.715,76.715,245800000.0
2009-06-25 05:24:00,76.725,76.74,76.705,76.705,613400002.0
2009-06-25 05:25:00,76.7,76.72,76.695,76.72,177400000.0
2009-06-25 05:26:00,76.72,76.74,76.695,76.74,199800000.0
2009-06-25 05:27:00,76.74,76.785,76.725,76.73,685799999.0
2009-06-25 05:28:00,76.735,76.745,76.72,76.73,476600001.0
2009-06-25 05:29:00,76.73,76.735,76.715,76.735,246200000.0
2009-06-25 05:30:00,76.74,76.77,76.74,76.765,398200000.0
2009-06-25 05:31:00,76.765,76.795,76.765,76.77,618000000.0
2009-06-25 05:32:00,76.77,76.78,76.765,76.775,275000000.0
2009-06-25 05:33:00,76.775,76.8,76.77,76.785,390800000.0
2009-06-25 05:34:00,76.785,76.8,76.775,76.775,510200000.0
2009-06-25 05:35:00,76.79,76.8,76.775,76.78,356800002.0
2009-06-25 05:36:00,76.78,76.795,76.775,76.775,395800000.0
2009-06-25 05:37:00,76.765,76.77,76.755,76.76,210599999.0
2009-06-25 05:38:00,76.765,76.77,76.755,76.76,283600000.0
2009-06-25 05:39:00,76.765,76.795,76.765,76.775,213400000.0
2009-06-25 05:40:00,76.775,76.79,76.77,76.775,312799999.0
2009-06-25 05:41:00,76.775,76.79,76.765,76.77,323200000.0
2009-06-25 05:42:00,76.775,76.775,76.755,76.77,249600001.0
2009-06-25 05:43:00,76.77,76.795,76.765,76.785,349400000.0
2009-06-25 05:44:00,76.785,76.795,76.775,76.79,231600000.0
2009-06-25 05:45:00,76.785,76.8,76.775,76.775,243800001.0
2009-06-25 05:46:00,76.775,76.81,76.775,76.785,92800000.0
2009-06-25 05:47:00,76.79,76.79,76.77,76.785,116400000.0
2009-06-25 05:48:00,76.785,76.84,76.78,76.825,250800000.0
2009-06-25 05:49:00,76.84,76.84,76.81,76.815,174400000.0
2009-06-25 05:50:00,76.825,76.825,76.8,76.805,552200002.0
2009-06-25 05:51:00,76.805,76.82,76.795,76.81,247600001.0
2009-06-25 05:52:00,76.81,76.82,76.805,76.81,55000000.0
2009-06-25 05:53:00,76.815,76.84,76.805,76.84,165200000.0
2009-06-25 05:54:00,76.84,76.845,76.82,76.82,70799999.0
2009-06-25 05:55:00,76.82,76.835,76.815,76.815,192400000.0
2009-06-25 05:56:00,76.815,76.84,76.815,76.84,48600000.0
2009-06-25 05:57:00,76.83,76.845,76.83,76.83,38200000.0
2009-06-25 05:58:00,76.815,76.82,76.8,76.8,74000000.0
2009-06-25 05:59:00,76.8,76.84,76.8,76.84,111800000.0
2009-06-25 06:00:00,76.84,76.86,76.825,76.85,345600000.0
2009-06-25 06:01:00,76.855,76.905,76.855,76.89,244200000.0
2009-06-25 06:02:00,76.9,76.905,76.855,76.855,279600000.0
2009-06-25 06:03:00,76.855,76.875,76.82,76.875,233800000.0
2009-06-25 06:04:00,76.875,76.885,76.855,76.88,102800000.0
2009-06-25 06:05:00,76.875,76.89,76.865,76.87,64600000.0
2009-06-25 06:06:00,76.88,76.905,76.87,76.9,411800001.0
2009-06-25 06:07:00,76.905,76.93,76.895,76.915,260200000.0
2009-06-25 06:08:00,76.92,76.935,76.915,76.93,60000000.0
2009-06-25 06:09:00,76.93,76.99,76.915,76.965,122200000.0
2009-06-25 06:10:00,76.955,77.06,76.955,77.04,484200000.0
2009-06-25 06:11:00,77.045,77.065,77.035,77.04,365200000.0
2009-06-25 06:12:00,77.005,77.03,77.005,77.01,540800000.0
2009-06-25 06:13:00,77.005,77.015,76.96,76.98,634600000.0
2009-06-25 06:14:00,76.985,77.01,76.975,76.995,342600000.0
2009-06-25 06:15:00,76.995,77.015,76.985,77.005,555200002.0
2009-06-25 06:16:00,77.005,77.01,76.975,77.005,885400002.0
2009-06-25 06:17:00,77.005,77.025,76.995,77.015,470000000.0
2009-06-25 06:18:00,77.01,77.01,76.965,76.975,772800000.0
2009-06-25 06:19:00,76.985,77.005,76.97,76.99,434200000.0
2009-06-25 06:20:00,76.985,76.985,76.975,76.98,104200000.0
2009-06-25 06:21:00,76.975,76.985,76.975,76.985,178800000.0
2009-06-25 06:22:00,76.985,76.985,76.975,76.975,298600001.0
2009-06-25 06:23:00,76.975,77.0,76.975,77.0,116400000.0
2009-06-25 06:24:00,76.985,77.005,76.975,76.975,386799999.0
2009-06-25 06:25:00,76.985,76.985,76.955,76.955,432600000.0
2009-06-25 06:26:00,76.955,76.97,76.945,76.965,218400000.0
2009-06-25 06:27:00,76.955,76.97,76.925,76.935,444000003.0
2009-06-25 06:28:00,76.935,76.955,76.935,76.955,341200001.0
2009-06-25 06:29:00,76.945,76.97,76.935,76.955,518400002.0
2009-06-25 06:30:00,76.955,76.985,76.955,76.97,277600000.0
2009-06-25 06:31:00,76.97,76.97,76.955,76.96,406799999.0
2009-06-25 06:32:00,76.96,76.97,76.945,76.96,486999997.0
2009-06-25 06:33:00,76.95,76.95,76.93,76.935,195800001.0
2009-06-25 06:34:00,76.935,76.94,76.935,76.935,182000000.0
2009-06-25 06:35:00,76.94,76.96,76.94,76.955,176800001.0
2009-06-25 06:36:00,76.955,76.97,76.955,76.96,365000000.0
2009-06-25 06:37:00,76.96,76.97,76.945,76.96,403200000.0
2009-06-25 06:38:00,76.96,76.97,76.945,76.965,337200000.0
2009-06-25 06:39:00,76.955,76.985,76.955,76.985,437800003.0
2009-06-25 06:40:00,76.985,77.0,76.975,77.0,351600000.0
2009-06-25 06:41:00,77.0,77.01,76.975,76.99,368600000.0
2009-06-25 06:42:00,76.995,77.005,76.985,76.995,226200000.0
2009-06-25 06:43:00,76.995,77.025,76.995,77.015,520000000.0
2009-06-25 06:44:00,77.015,77.015,76.99,76.995,194200000.0
2009-06-25 06:45:00,76.985,76.995,76.975,76.995,228000000.0
2009-06-25 06:46:00,76.995,76.995,76.975,76.985,293400000.0
2009-06-25 06:47:00,76.985,77.005,76.96,76.995,308200000.0
2009-06-25 06:48:00,77.0,77.07,76.985,77.035,659200001.0
2009-06-25 06:49:00,77.045,77.055,77.025,77.05,518000000.0
2009-06-25 06:50:00,77.045,77.07,77.04,77.055,416600000.0
2009-06-25 06:51:00,77.055,77.075,77.055,77.065,168400001.0
2009-06-25 06:52:00,77.065,77.095,77.055,77.085,655600002.0
2009-06-25 06:53:00,77.09,77.095,77.05,77.095,420200000.0
2009-06-25 06:54:00,77.095,77.115,77.075,77.115,290000000.0
2009-06-25 06:55:00,77.105,77.115,77.075,77.075,764000000.0
2009-06-25 06:56:00,77.075,77.13,77.065,77.105,721000000.0
2009-06-25 06:57:00,77.115,77.115,77.095,77.115,288600001.0
2009-06-25 06:58:00,77.12,77.12,77.09,77.095,363200000.0
2009-06-25 06:59:00,77.095,77.1,77.085,77.085,458600002.0
2009-06-25 07:00:00,77.075,77.105,77.065,77.105,437700002.0
2009-06-25 07:01:00,77.095,77.14,77.095,77.135,536800001.0
2009-06-25 07:02:00,77.135,77.16,77.11,77.15,512200000.0
2009-06-25 07:03:00,77.135,77.15,77.115,77.14,251800000.0
2009-06-25 07:04:00,77.14,77.14,77.115,77.135,284800000.0
2009-06-25 07:05:00,77.135,77.135,77.105,77.105,431000001.0
2009-06-25 07:06:00,77.105,77.125,77.095,77.125,352000000.0
2009-06-25 07:07:00,77.125,77.14,77.105,77.115,407000000.0
2009-06-25 07:08:00,77.12,77.13,77.095,77.095,370800000.0
2009-06-25 07:09:00,77.095,77.115,77.095,77.115,257400000.0
2009-06-25 07:10:00,77.105,77.125,77.105,77.12,238200002.0
2009-06-25 07:11:00,77.13,77.17,77.115,77.15,160599999.0
2009-06-25 07:12:00,77.15,77.19,77.13,77.18,297400000.0
2009-06-25 07:13:00,77.18,77.18,77.145,77.15,220399998.0
2009-06-25 07:14:00,77.15,77.15,77.135,77.14,177600000.0
2009-06-25 07:15:00,77.13,77.135,77.11,77.125,459000000.0
2009-06-25 07:16:00,77.125,77.125,77.105,77.125,201200000.0
2009-06-25 07:17:00,77.12,77.13,77.12,77.12,11400000.0
2009-06-25 07:18:00,77.115,77.125,77.11,77.115,117400000.0
2009-06-25 07:19:00,77.12,77.125,77.105,77.105,277400000.0
2009-06-25 07:20:00,77.1,77.105,77.08,77.095,367200000.0
2009-06-25 07:21:00,77.11,77.125,77.105,77.125,513400002.0
2009-06-25 07:22:00,77.125,77.13,77.095,77.095,339000000.0
2009-06-25 07:23:00,77.085,77.1,77.075,77.08,223400000.0
2009-06-25 07:24:00,77.08,77.1,77.075,77.075,273200000.0
2009-06-25 07:25:00,77.075,77.09,77.075,77.09,136399999.0
2009-06-25 07:26:00,77.08,77.125,77.08,77.115,82200000.0
2009-06-25 07:27:00,77.115,77.13,77.095,77.11,89800000.0
2009-06-25 07:28:00,77.115,77.115,77.09,77.095,160200000.0
2009-06-25 07:29:00,77.11,77.12,77.1,77.11,304200000.0
2009-06-25 07:30:00,77.1,77.105,77.075,77.08,210600000.0
2009-06-25 07:31:00,77.085,77.095,77.075,77.085,255399998.0
2009-06-25 07:32:00,77.085,77.085,77.0,77.0,99000000.0
2009-06-25 07:33:00,77.015,77.02,76.975,77.02,481400002.0
2009-06-25 07:34:00,77.005,77.025,76.965,76.965,202800000.0
2009-06-25 07:35:00,76.965,76.985,76.96,76.965,491600000.0
2009-06-25 07:36:00,76.96,76.98,76.96,76.98,205600000.0
2009-06-25 07:37:00,76.98,77.0,76.98,76.99,30400000.0
2009-06-25 07:38:00,76.99,77.005,76.96,76.96,270000000.0
2009-06-25 07:39:00,76.97,76.98,76.97,76.97,83400000.0
2009-06-25 07:40:00,76.97,76.985,76.925,76.925,514600000.0
2009-06-25 07:41:00,76.925,76.945,76.905,76.915,462800000.0
2009-06-25 07:42:00,76.92,76.94,76.885,76.89,348300001.0
2009-06-25 07:43:00,76.885,76.905,76.855,76.895,449400003.0
2009-06-25 07:44:00,76.895,76.975,76.895,76.965,453799999.0
2009-06-25 07:45:00,76.96,76.96,76.915,76.93,698599998.0
2009-06-25 07:46:00,76.93,76.93,76.885,76.925,391800000.0
2009-06-25 07:47:00,76.925,76.935,76.925,76.935,82200000.0
2009-06-25 07:48:00,76.935,76.97,76.925,76.945,504800001.0
2009-06-25 07:49:00,76.955,76.955,76.925,76.925,129400001.0
2009-06-25 07:50:00,76.895,76.906,76.838,76.848,113200000.0
2009-06-25 07:51:00,76.83,76.866,76.804,76.826,149800000.0
2009-06-25 07:52:00,76.81,76.846,76.76,76.767,265399999.0
2009-06-25 07:53:00,76.821,76.841,76.787,76.823,233999999.0
2009-06-25 07:54:00,76.773,76.809,76.77,76.783,275400000.0
2009-06-25 07:55:00,76.786,76.811,76.771,76.78,182200000.0
2009-06-25 07:56:00,76.761,76.801,76.761,76.77,429800000.0
2009-06-25 07:57:00,76.783,76.847,76.772,76.832,270800000.0
2009-06-25 07:58:00,76.785,76.863,76.785,76.833,106000000.0
2009-06-25 07:59:00,76.885,76.91,76.885,76.91,11800000.0
2009-06-25 08:00:00,76.91,76.915,76.855,76.88,320000000.0
2009-06-25 08:01:00,76.88,76.88,76.845,76.865,289200000.0
2009-06-25 08:02:00,76.88,76.91,76.865,76.91,299000001.0
2009-06-25 08:03:00,76.895,76.9,76.875,76.89,95800000.0
2009-06-25 08:04:00,76.89,76.91,76.89,76.91,29200000.0
2009-06-25 08:05:00,76.91,76.94,76.91,76.94,80799999.0
2009-06-25 08:06:00,76.93,76.98,76.93,76.98,165000000.0
2009-06-25 08:07:00,76.98,76.99,76.94,76.96,206000000.0
2009-06-25 08:08:00,76.96,76.96,76.895,76.915,370999999.0
2009-06-25 08:09:00,76.92,76.925,76.88,76.89,63000000.0
2009-06-25 08:10:00,76.88,76.95,76.865,76.93,465800000.0
2009-06-25 08:11:00,76.925,76.925,76.89,76.89,570000000.0
2009-06-25 08:12:00,76.89,76.89,76.835,76.845,739799999.0
2009-06-25 08:13:00,76.845,76.89,76.845,76.875,363000000.0
2009-06-25 08:14:00,76.885,76.93,76.885,76.925,189600000.0
2009-06-25 08:15:00,76.925,76.935,76.915,76.915,254200000.0
2009-06-25 08:16:00,76.915,76.945,76.915,76.935,315600000.0
2009-06-25 08:17:00,76.935,76.97,76.935,76.955,412600002.0
2009-06-25 08:18:00,76.955,76.975,76.945,76.96,662600001.0
2009-06-25 08:19:00,76.955,77.0,76.955,76.955,727600001.0
2009-06-25 08:20:00,76.955,77.025,76.955,77.015,633600002.0
2009-06-25 08:21:00,77.015,77.025,77.0,77.0,127200000.0
2009-06-25 08:22:00,77.005,77.005,76.945,76.955,361000000.0
2009-06-25 08:23:00,76.955,76.96,76.875,76.88,383599998.0
2009-06-25 08:24:00,76.885,76.945,76.875,76.93,186600000.0
2009-06-25 08:25:00,76.925,76.94,76.905,76.905,131500000.0
2009-06-25 08:26:00,76.91,76.935,76.91,76.925,105200001.0
2009-06-25 08:27:00,76.925,76.96,76.925,76.935,139800000.0
2009-06-25 08:28:00,76.935,76.945,76.93,76.945,73600002.0
2009-06-25 08:29:00,76.935,76.94,76.895,76.92,169600000.0
2009-06-25 08:30:00,76.92,76.94,76.895,76.915,420800000.0
2009-06-25 08:31:00,76.93,76.96,76.925,76.945,294599999.0
2009-06-25 08:32:00,76.945,76.955,76.93,76.945,532800000.0
2009-06-25 08:33:00,76.945,76.975,76.94,76.955,301399999.0
2009-06-25 08:34:00,76.96,76.98,76.955,76.965,667000000.0
2009-06-25 08:35:00,76.965,77.0,76.955,76.98,407400000.0
2009-06-25 08:36:00,76.985,77.02,76.98,77.005,445800000.0
2009-06-25 08:37:00,77.005,77.015,76.965,76.985,516200001.0
2009-06-25 08:38:00,76.995,77.08,76.995,77.03,761799998.0
2009-06-25 08:39:00,77.03,77.06,77.025,77.045,831800000.0
2009-06-25 08:40:00,77.05,77.085,77.035,77.075,655200005.0
2009-06-25 08:41:00,77.075,77.1,77.065,77.09,975800004.0
2009-06-25 08:42:00,77.09,77.14,77.09,77.125,589700000.0
2009-06-25 08:43:00,77.125,77.165,77.115,77.12,741400001.0
2009-06-25 08:44:00,77.115,77.135,77.09,77.095,827000001.0
2009-06-25 08:45:00,77.1,77.12,77.095,77.095,431999999.0
2009-06-25 08:46:00,77.095,77.135,77.095,77.125,534000004.0
2009-06-25 08:47:00,77.14,77.145,77.125,77.135,505600000.0
2009-06-25 08:48:00,77.135,77.195,77.125,77.185,854600002.0
2009-06-25 08:49:00,77.2,77.22,77.175,77.22,620200000.0
2009-06-25 08:50:00,77.22,77.27,77.205,77.245,744599999.0
2009-06-25 08:51:00,77.235,77.26,77.235,77.24,368999999.0
2009-06-25 08:52:00,77.24,77.26,77.215,77.215,509200000.0
2009-06-25 08:53:00,77.22,77.255,77.215,77.235,908000006.0
2009-06-25 08:54:00,77.23,77.235,77.165,77.185,803600002.0
2009-06-25 08:55:00,77.185,77.2,77.175,77.19,300599999.0
2009-06-25 08:56:00,77.19,77.19,77.125,77.13,400800000.0
2009-06-25 08:57:00,77.14,77.14,77.065,77.095,669400003.0
2009-06-25 08:58:00,77.095,77.13,77.085,77.13,390000000.0
2009-06-25 08:59:00,77.13,77.16,77.13,77.145,445600000.0
2009-06-25 09:00:00,77.15,77.165,77.115,77.115,791800002.0
2009-06-25 09:01:00,77.115,77.125,77.065,77.065,621400002.0
2009-06-25 09:02:00,77.065,77.08,77.005,77.03,910800001.0
2009-06-25 09:03:00,77.025,77.04,77.0,77.03,946800001.0
2009-06-25 09:04:00,77.03,77.06,77.02,77.045,551400001.0
2009-06-25 09:05:00,77.05,77.08,77.005,77.08,857799998.0
2009-06-25 09:06:00,77.08,77.135,77.05,77.06,838000002.0
2009-06-25 09:07:00,77.06,77.155,77.055,77.1,796700004.0
2009-06-25 09:08:00,77.095,77.18,77.085,77.145,691799999.0
2009-06-25 09:09:00,77.15,77.185,77.1,77.12,680800002.0
2009-06-25 09:10:00,77.125,77.16,77.085,77.115,587000000.0
2009-06-25 09:11:00,77.115,77.155,77.08,77.1,659600000.0
2009-06-25 09:12:00,77.105,77.13,77.09,77.105,430600000.0
2009-06-25 09:13:00,77.1,77.105,77.015,77.02,486800004.0
2009-06-25 09:14:00,77.015,77.04,76.97,76.99,656600000.0
2009-06-25 09:15:00,76.99,77.045,76.965,77.045,838400002.0
2009-06-25 09:16:00,77.045,77.08,77.015,77.02,594999999.0
2009-06-25 09:17:00,77.025,77.085,77.025,77.075,738600001.0
2009-06-25 09:18:00,77.065,77.09,77.035,77.035,655400002.0
2009-06-25 09:19:00,77.035,77.035,76.985,77.005,844600004.0
2009-06-25 09:20:00,77.005,77.025,76.965,76.975,733200001.0
2009-06-25 09:21:00,76.975,76.995,76.955,76.965,831200005.0
2009-06-25 09:22:00,76.955,76.985,76.935,76.945,1019400001.0
2009-06-25 09:23:00,76.95,76.98,76.905,76.905,747800000.0
2009-06-25 09:24:00,76.905,76.95,76.905,76.935,723600003.0
2009-06-25 09:25:00,76.935,77.015,76.935,76.985,536800000.0
2009-06-25 09:26:00,76.985,77.055,76.975,77.045,1004600001.0
2009-06-25 09:27:00,77.045,77.065,76.98,76.99,632000001.0
2009-06-25 09:28:00,76.985,76.99,76.945,76.965,659399999.0
2009-06-25 09:29:00,76.98,76.98,76.945,76.96,381000000.0
2009-06-25 09:30:00,76.96,76.96,76.92,76.94,729000000.0
2009-06-25 09:31:00,76.94,76.94,76.895,76.895,506800001.0
2009-06-25 09:32:00,76.895,76.915,76.885,76.895,538600001.0
2009-06-25 09:33:00,76.885,76.91,76.87,76.895,519600001.0
2009-06-25 09:34:00,76.9,76.94,76.885,76.925,482000001.0
2009-06-25 09:35:00,76.925,76.975,76.92,76.97,366200000.0
2009-06-25 09:36:00,76.975,76.975,76.925,76.96,594399999.0
2009-06-25 09:37:00,76.955,76.97,76.955,76.965,737400002.0
2009-06-25 09:38:00,76.965,76.975,76.94,76.97,375000000.0
2009-06-25 09:39:00,76.97,76.97,76.95,76.95,59800000.0
2009-06-25 09:40:00,76.96,76.97,76.935,76.96,363199999.0
2009-06-25 09:41:00,76.955,76.97,76.94,76.945,605000004.0
2009-06-25 09:42:00,76.945,76.97,76.93,76.97,605800003.0
2009-06-25 09:43:00,76.97,77.015,76.97,76.97,801400001.0
2009-06-25 09:44:00,76.98,76.98,76.95,76.95,198600000.0
2009-06-25 09:45:00,76.95,76.975,76.94,76.97,487399999.0
2009-06-25 09:46:00,76.97,76.975,76.92,76.92,431600001.0
2009-06-25 09:47:00,76.92,76.92,76.895,76.9,603599999.0
2009-06-25 09:48:00,76.9,76.935,76.895,76.92,484999999.0
2009-06-25 09:49:00,76.92,76.94,76.9,76.91,429400000.0
2009-06-25 09:50:00,76.91,76.95,76.905,76.91,424399998.0
2009-06-25 09:51:00,76.91,76.97,76.91,76.945,504399999.0
2009-06-25 09:52:00,76.945,76.95,76.875,76.88,770000000.0
2009-06-25 09:53:00,76.88,76.89,76.85,76.86,639600001.0
2009-06-25 09:54:00,76.855,76.885,76.8,76.825,547800000.0
2009-06-25 09:55:00,76.825,76.84,76.795,76.83,364000002.0
2009-06-25 09:56:00,76.83,76.86,76.825,76.845,201600000.0
2009-06-25 09:57:00,76.85,76.93,76.85,76.91,402600002.0
2009-06-25 09:58:00,76.91,76.91,76.865,76.9,329400002.0
2009-06-25 09:59:00,76.9,76.975,76.895,76.975,581800000.0
2009-06-25 10:00:00,76.975,76.98,76.955,76.965,420200000.0
2009-06-25 10:01:00,76.965,76.97,76.935,76.96,927000001.0
2009-06-25 10:02:00,76.965,77.005,76.955,76.97,655400003.0
2009-06-25 10:03:00,76.97,77.02,76.97,77.005,731799999.0
2009-06-25 10:04:00,77.0,77.04,76.99,77.04,641199997.0
2009-06-25 10:05:00,77.045,77.12,77.04,77.12,505599997.0
2009-06-25 10:06:00,77.12,77.12,77.08,77.09,407600000.0
2009-06-25 10:07:00,77.085,77.15,77.085,77.11,252800000.0
2009-06-25 10:08:00,77.11,77.12,77.09,77.12,363799999.0
2009-06-25 10:09:00,77.12,77.13,77.095,77.1,374200000.0
2009-06-25 10:10:00,77.09,77.135,77.075,77.135,562800000.0
2009-06-25 10:11:00,77.13,77.17,77.13,77.145,1163400000.0
2009-06-25 10:12:00,77.15,77.16,77.125,77.145,595599999.0
2009-06-25 10:13:00,77.145,77.15,77.12,77.125,594199999.0
2009-06-25 10:14:00,77.125,77.135,77.105,77.12,856400000.0
2009-06-25 10:15:00,77.125,77.14,77.115,77.13,402200003.0
2009-06-25 10:16:00,77.13,77.16,77.115,77.14,428200000.0
2009-06-25 10:17:00,77.14,77.155,77.115,77.12,203600000.0
2009-06-25 10:18:00,77.12,77.16,77.115,77.14,346800000.0
2009-06-25 10:19:00,77.145,77.16,77.11,77.15,292200001.0
2009-06-25 10:20:00,77.145,77.15,77.125,77.13,361600000.0
2009-06-25 10:21:00,77.14,77.17,77.13,77.17,230599999.0
2009-06-25 10:22:00,77.16,77.17,77.14,77.16,317599998.0
2009-06-25 10:23:00,77.16,77.16,77.125,77.13,391200000.0
2009-06-25 10:24:00,77.13,77.16,77.105,77.13,324800000.0
2009-06-25 10:25:00,77.13,77.14,77.09,77.095,377199999.0
2009-06-25 10:26:00,77.095,77.115,77.095,77.1,379799999.0
2009-06-25 10:27:00,77.1,77.1,77.075,77.09,225600000.0
2009-06-25 10:28:00,77.08,77.1,77.07,77.085,431400002.0
2009-06-25 10:29:00,77.085,77.085,77.045,77.065,664599999.0
2009-06-25 10:30:00,77.065,77.095,77.065,77.09,85600000.0
2009-06-25 10:31:00,77.09,77.14,77.09,77.12,214000001.0
2009-06-25 10:32:00,77.105,77.15,77.095,77.14,296799999.0
2009-06-25 10:33:00,77.14,77.14,77.11,77.11,365599999.0
2009-06-25 10:34:00,77.11,77.13,77.09,77.09,291200000.0
2009-06-25 10:35:00,77.09,77.095,77.045,77.055,347600000.0
2009-06-25 10:36:00,77.05,77.07,77.045,77.065,264800000.0
2009-06-25 10:37:00,77.075,77.075,77.03,77.055,315199999.0
2009-06-25 10:38:00,77.055,77.06,77.045,77.055,44600000.0
2009-06-25 10:39:00,77.055,77.08,77.035,77.075,106200000.0
2009-06-25 10:40:00,77.08,77.08,77.055,77.065,75000000.0
2009-06-25 10:41:00,77.065,77.095,77.065,77.08,147200001.0
2009-06-25 10:42:00,77.08,77.085,77.045,77.06,121800000.0
2009-06-25 10:43:00,77.06,77.08,77.04,77.06,143800000.0
2009-06-25 10:44:00,77.08,77.08,77.06,77.07,48200000.0
2009-06-25 10:45:00,77.07,77.08,77.055,77.07,129600000.0
2009-06-25 10:46:00,77.06,77.07,77.04,77.05,225000000.0
2009-06-25 10:47:00,77.05,77.09,77.035,77.035,240820000.0
2009-06-25 10:48:00,77.04,77.05,76.99,77.005,185600000.0
2009-06-25 10:49:00,77.005,77.05,76.995,77.05,201400001.0
2009-06-25 10:50:00,77.055,77.055,77.02,77.035,499000001.0
2009-06-25 10:51:00,77.035,77.04,76.995,77.0,416800003.0
2009-06-25 10:52:00,76.99,77.02,76.955,76.96,375000000.0
2009-06-25 10:53:00,76.96,76.975,76.935,76.94,489800000.0
2009-06-25 10:54:00,76.94,76.95,76.915,76.925,381600002.0
2009-06-25 10:55:00,76.92,76.95,76.895,76.92,407600000.0
2009-06-25 10:56:00,76.92,76.93,76.905,76.91,133000000.0
2009-06-25 10:57:00,76.91,76.96,76.905,76.95,361000000.0
2009-06-25 10:58:00,76.95,76.95,76.875,76.875,432800000.0
2009-06-25 10:59:00,76.875,76.93,76.875,76.91,370400001.0
2009-06-25 11:00:00,76.91,76.92,76.86,76.91,385500001.0
2009-06-25 11:01:00,76.91,76.96,76.91,76.93,301800000.0
2009-06-25 11:02:00,76.93,76.98,76.93,76.945,238000000.0
2009-06-25 11:03:00,76.945,76.97,76.945,76.96,251400002.0
2009-06-25 11:04:00,76.97,77.04,76.965,77.04,188400000.0
2009-06-25 11:05:00,77.06,77.06,76.985,77.005,696400001.0
2009-06-25 11:06:00,76.995,77.035,76.985,77.035,601800000.0
2009-06-25 11:07:00,77.035,77.045,77.015,77.035,340200001.0
2009-06-25 11:08:00,77.035,77.045,77.02,77.02,282600000.0
2009-06-25 11:09:00,77.02,77.05,76.945,76.955,484400000.0
2009-06-25 11:10:00,76.955,76.965,76.925,76.955,618200001.0
2009-06-25 11:11:00,76.955,76.965,76.885,76.89,504200001.0
2009-06-25 11:12:00,76.89,76.89,76.84,76.86,535000003.0
2009-06-25 11:13:00,76.86,76.875,76.85,76.875,467400002.0
2009-06-25 11:14:00,76.875,76.9,76.86,76.865,533200003.0
2009-06-25 11:15:00,76.865,76.905,76.855,76.885,644600004.0
2009-06-25 11:16:00,76.885,76.89,76.865,76.885,795800005.0
2009-06-25 11:17:00,76.885,76.9,76.875,76.89,378400000.0
2009-06-25 11:18:00,76.89,76.915,76.89,76.905,166200000.0
2009-06-25 11:19:00,76.905,76.93,76.895,76.92,567200005.0
2009-06-25 11:20:00,76.92,76.93,76.915,76.915,139000000.0
2009-06-25 11:21:00,76.91,76.92,76.885,76.895,448600001.0
2009-06-25 11:22:00,76.895,76.895,76.835,76.865,669000002.0
2009-06-25 11:23:00,76.865,76.865,76.825,76.84,536800003.0
2009-06-25 11:24:00,76.84,76.86,76.815,76.845,506400000.0
2009-06-25 11:25:00,76.845,76.865,76.83,76.865,418400001.0
2009-06-25 11:26:00,76.855,76.87,76.85,76.855,282200001.0
2009-06-25 11:27:00,76.85,76.855,76.82,76.855,563400001.0
2009-06-25 11:28:00,76.855,76.86,76.83,76.85,657400000.0
2009-06-25 11:29:00,76.845,76.845,76.79,76.79,752800002.0
2009-06-25 11:30:00,76.79,76.805,76.77,76.795,587199998.0
2009-06-25 11:31:00,76.795,76.835,76.795,76.83,379000000.0
2009-06-25 11:32:00,76.835,76.865,76.825,76.85,359600000.0
2009-06-25 11:33:00,76.855,76.94,76.845,76.895,458800000.0
2009-06-25 11:34:00,76.895,76.92,76.845,76.865,530400000.0
2009-06-25 11:35:00,76.87,76.88,76.845,76.85,620000002.0
2009-06-25 11:36:00,76.85,76.85,76.805,76.81,624200002.0
2009-06-25 11:37:00,76.82,76.83,76.805,76.82,460600000.0
2009-06-25 11:38:00,76.82,76.89,76.82,76.845,601200000.0
2009-06-25 11:39:00,76.845,76.85,76.785,76.825,554000000.0
2009-06-25 11:40:00,76.825,76.87,76.825,76.855,442200000.0
2009-06-25 11:41:00,76.85,76.88,76.805,76.835,758800000.0
2009-06-25 11:42:00,76.825,76.845,76.805,76.825,568199999.0
2009-06-25 11:43:00,76.825,76.83,76.805,76.815,628200003.0
2009-06-25 11:44:00,76.82,76.88,76.82,76.87,243000000.0
2009-06-25 11:45:00,76.86,76.87,76.84,76.85,289599999.0
2009-06-25 11:46:00,76.85,76.92,76.835,76.91,231000001.0
2009-06-25 11:47:00,76.91,76.91,76.83,76.85,825600001.0
2009-06-25 11:48:00,76.845,76.89,76.815,76.88,620199999.0
2009-06-25 11:49:00,76.88,76.92,76.865,76.9,242400000.0
2009-06-25 11:50:00,76.9,76.91,76.855,76.905,475000000.0
2009-06-25 11:51:00,76.905,76.935,76.875,76.885,597400002.0
2009-06-25 11:52:00,76.885,76.905,76.875,76.9,488000000.0
2009-06-25 11:53:00,76.895,76.905,76.875,76.895,586800003.0
2009-06-25 11:54:00,76.895,76.93,76.885,76.925,641599999.0
2009-06-25 11:55:00,76.925,76.945,76.91,76.935,617400001.0
2009-06-25 11:56:00,76.94,76.94,76.9,76.925,658600003.0
2009-06-25 11:57:00,76.925,76.96,76.925,76.96,346600000.0
2009-06-25 11:58:00,76.96,76.96,76.895,76.935,457200003.0
2009-06-25 11:59:00,76.935,76.94,76.885,76.905,784399997.0
2009-06-25 12:00:00,76.915,76.915,76.895,76.895,360000001.0
2009-06-25 12:01:00,76.92,76.94,76.905,76.92,405200001.0
2009-06-25 12:02:00,76.94,76.955,76.93,76.935,613600003.0
2009-06-25 12:03:00,76.935,76.96,76.915,76.945,550200000.0
2009-06-25 12:04:00,76.94,76.97,76.935,76.95,453400000.0
2009-06-25 12:05:00,76.935,76.99,76.935,76.965,503600000.0
2009-06-25 12:06:00,76.965,76.985,76.87,76.875,839200000.0
2009-06-25 12:07:00,76.875,76.88,76.86,76.865,268200000.0
2009-06-25 12:08:00,76.87,76.87,76.845,76.85,239800000.0
2009-06-25 12:09:00,76.845,76.86,76.82,76.845,444600001.0
2009-06-25 12:10:00,76.845,76.865,76.83,76.85,632600001.0
2009-06-25 12:11:00,76.845,76.89,76.815,76.88,404600000.0
2009-06-25 12:12:00,76.88,76.92,76.88,76.915,422600000.0
2009-06-25 12:13:00,76.915,77.0,76.915,76.99,329800000.0
2009-06-25 12:14:00,77.0,77.0,76.945,76.965,1001199998.0
2009-06-25 12:15:00,76.955,76.975,76.93,76.935,580000000.0
2009-06-25 12:16:00,76.935,76.95,76.925,76.945,548399999.0
2009-06-25 12:17:00,76.955,76.955,76.905,76.94,623200000.0
2009-06-25 12:18:00,76.93,76.97,76.915,76.965,554199999.0
2009-06-25 12:19:00,76.98,77.01,76.925,76.945,621999999.0
2009-06-25 12:20:00,76.94,76.94,76.865,76.89,601200000.0
2009-06-25 12:21:00,76.885,76.89,76.865,76.865,574200002.0
2009-06-25 12:22:00,76.87,76.89,76.855,76.865,576199997.0
2009-06-25 12:23:00,76.865,76.885,76.85,76.875,657799997.0
2009-06-25 12:24:00,76.875,76.93,76.875,76.91,715200002.0
2009-06-25 12:25:00,76.915,76.94,76.895,76.905,683799998.0
2009-06-25 12:26:00,76.905,76.915,76.855,76.86,971200000.0
2009-06-25 12:27:00,76.86,76.865,76.8,76.83,717000002.0
2009-06-25 12:28:00,76.84,76.84,76.815,76.83,637799999.0
2009-06-25 12:29:00,76.825,76.845,76.8,76.81,652000000.0
2009-06-25 12:30:00,76.805,76.83,76.805,76.815,531400003.0
2009-06-25 12:31:00,76.815,76.855,76.795,76.82,539400001.0
2009-06-25 12:32:00,76.82,76.845,76.795,76.83,772400002.0
2009-06-25 12:33:00,76.83,76.85,76.81,76.84,179600000.0
2009-06-25 12:34:00,76.835,76.84,76.805,76.82,402000000.0
2009-06-25 12:35:00,76.83,76.84,76.755,76.755,284000000.0
2009-06-25 12:36:00,76.765,76.79,76.745,76.775,483000002.0
2009-06-25 12:37:00,76.78,76.81,76.75,76.75,232400000.0
2009-06-25 12:38:00,76.75,76.8,76.745,76.78,388599999.0
2009-06-25 12:39:00,76.78,76.82,76.76,76.76,364400000.0
2009-06-25 12:40:00,76.76,76.81,76.735,76.78,567800000.0
2009-06-25 12:41:00,76.79,76.79,76.735,76.74,558000006.0
2009-06-25 12:42:00,76.74,76.745,76.715,76.72,311800000.0
2009-06-25 12:43:00,76.715,76.73,76.665,76.705,1111600004.0
2009-06-25 12:44:00,76.71,76.75,76.7,76.715,376400000.0
2009-06-25 12:45:00,76.71,76.715,76.675,76.7,570799998.0
2009-06-25 12:46:00,76.7,76.7,76.675,76.69,523399997.0
2009-06-25 12:47:00,76.69,76.71,76.67,76.69,492800000.0
2009-06-25 12:48:00,76.685,76.685,76.645,76.655,442399999.0
2009-06-25 12:49:00,76.65,76.7,76.64,76.65,223800000.0
2009-06-25 12:50:00,76.65,76.69,76.635,76.635,288000000.0
2009-06-25 12:51:00,76.635,76.65,76.57,76.575,725400001.0
2009-06-25 12:52:00,76.575,76.635,76.575,76.62,525200001.0
2009-06-25 12:53:00,76.615,76.63,76.58,76.585,387600000.0
2009-06-25 12:54:00,76.585,76.61,76.58,76.61,312600002.0
2009-06-25 12:55:00,76.63,76.67,76.62,76.66,219600001.0
2009-06-25 12:56:00,76.66,76.67,76.635,76.635,365800000.0
2009-06-25 12:57:00,76.635,76.675,76.625,76.655,486400002.0
2009-06-25 12:58:00,76.645,76.655,76.635,76.645,368000003.0
2009-06-25 12:59:00,76.635,76.64,76.615,76.635,511200000.0
2009-06-25 13:00:00,76.635,76.64,76.615,76.62,435200002.0
2009-06-25 13:01:00,76.625,76.63,76.605,76.61,326400001.0
2009-06-25 13:02:00,76.61,76.61,76.54,76.545,496800000.0
2009-06-25 13:03:00,76.545,76.55,76.515,76.525,347000002.0
2009-06-25 13:04:00,76.515,76.555,76.515,76.52,593799996.0
2009-06-25 13:05:00,76.52,76.56,76.52,76.56,212599999.0
2009-06-25 13:06:00,76.565,76.58,76.56,76.58,136800000.0
2009-06-25 13:07:00,76.58,76.63,76.58,76.63,310800000.0
2009-06-25 13:08:00,76.625,76.63,76.605,76.63,359599999.0
2009-06-25 13:09:00,76.63,76.68,76.625,76.67,260200000.0
2009-06-25 13:10:00,76.67,76.675,76.66,76.66,301000000.0
2009-06-25 13:11:00,76.645,76.68,76.635,76.675,272400000.0
2009-06-25 13:12:00,76.675,76.69,76.615,76.62,445400001.0
2009-06-25 13:13:00,76.62,76.635,76.615,76.62,384400000.0
2009-06-25 13:14:00,76.62,76.64,76.585,76.63,451600000.0
2009-06-25 13:15:00,76.625,76.64,76.59,76.64,412600000.0
2009-06-25 13:16:00,76.63,76.645,76.62,76.64,333000001.0
2009-06-25 13:17:00,76.64,76.65,76.625,76.645,322400002.0
2009-06-25 13:18:00,76.645,76.665,76.645,76.66,177200000.0
2009-06-25 13:19:00,76.665,76.68,76.655,76.675,440600004.0
2009-06-25 13:20:00,76.665,76.695,76.665,76.69,316200001.0
2009-06-25 13:21:00,76.695,76.725,76.69,76.725,335200003.0
2009-06-25 13:22:00,76.715,76.745,76.715,76.735,492000000.0
2009-06-25 13:23:00,76.735,76.755,76.72,76.72,582800000.0
2009-06-25 13:24:00,76.715,76.725,76.685,76.715,257400001.0
2009-06-25 13:25:00,76.72,76.765,76.71,76.755,526600001.0
2009-06-25 13:26:00,76.76,76.76,76.725,76.75,616600000.0
2009-06-25 13:27:00,76.76,76.76,76.72,76.735,174600000.0
2009-06-25 13:28:00,76.735,76.76,76.735,76.735,310000001.0
2009-06-25 13:29:00,76.735,76.76,76.715,76.73,617400003.0
2009-06-25 13:30:00,76.72,76.78,76.715,76.77,236400000.0
2009-06-25 13:31:00,76.76,76.8,76.75,76.76,529299998.0
2009-06-25 13:32:00,76.765,76.775,76.745,76.755,544399996.0
2009-06-25 13:33:00,76.76,76.81,76.745,76.8,437000003.0
2009-06-25 13:34:00,76.8,76.83,76.795,76.82,434200000.0
2009-06-25 13:35:00,76.815,76.85,76.81,76.84,561000000.0
2009-06-25 13:36:00,76.83,76.915,76.815,76.865,693200001.0
2009-06-25 13:37:00,76.865,76.865,76.805,76.835,869399998.0
2009-06-25 13:38:00,76.85,76.855,76.805,76.81,508800000.0
2009-06-25 13:39:00,76.81,76.87,76.805,76.83,691000001.0
2009-06-25 13:40:00,76.83,76.855,76.81,76.81,817000000.0
2009-06-25 13:41:00,76.81,76.875,76.81,76.835,677600002.0
2009-06-25 13:42:00,76.835,76.86,76.82,76.83,405400000.0
2009-06-25 13:43:00,76.83,76.84,76.8,76.82,457800001.0
2009-06-25 13:44:00,76.805,76.82,76.805,76.82,195200000.0
2009-06-25 13:45:00,76.82,76.82,76.805,76.81,69400000.0
2009-06-25 13:46:00,76.81,76.84,76.805,76.84,81200000.0
2009-06-25 13:47:00,76.835,76.84,76.81,76.81,264600001.0
2009-06-25 13:48:00,76.8,76.8,76.78,76.78,427199997.0
2009-06-25 13:49:00,76.78,76.79,76.76,76.79,258000000.0
2009-06-25 13:50:00,76.79,76.85,76.78,76.84,494399998.0
2009-06-25 13:51:00,76.84,76.84,76.795,76.8,668600004.0
2009-06-25 13:52:00,76.8,76.805,76.765,76.765,541200001.0
2009-06-25 13:53:00,76.765,76.78,76.76,76.765,244800000.0
2009-06-25 13:54:00,76.77,76.77,76.735,76.755,608600001.0
2009-06-25 13:55:00,76.755,76.78,76.755,76.77,337400000.0
2009-06-25 13:56:00,76.765,76.795,76.765,76.775,440200001.0
2009-06-25 13:57:00,76.795,76.8,76.785,76.795,366200001.0
2009-06-25 13:58:00,76.795,76.795,76.775,76.78,88400000.0
2009-06-25 13:59:00,76.78,76.79,76.76,76.78,438800002.0
2009-06-25 14:00:00,76.78,76.79,76.765,76.77,455400000.0
2009-06-25 14:01:00,76.77,76.8,76.765,76.775,478000000.0
2009-06-25 14:02:00,76.765,76.785,76.755,76.76,422000002.0
2009-06-25 14:03:00,76.76,76.785,76.755,76.785,422800000.0
2009-06-25 14:04:00,76.775,76.785,76.76,76.765,326000000.0
2009-06-25 14:05:00,76.77,76.78,76.75,76.76,486800001.0
2009-06-25 14:06:00,76.76,76.76,76.74,76.74,301400000.0
2009-06-25 14:07:00,76.74,76.755,76.735,76.74,520199999.0
2009-06-25 14:08:00,76.735,76.785,76.735,76.755,498800000.0
2009-06-25 14:09:00,76.755,76.775,76.745,76.755,329800000.0
2009-06-25 14:10:00,76.755,76.765,76.745,76.76,290200001.0
2009-06-25 14:11:00,76.76,76.81,76.755,76.795,516400000.0
2009-06-25 14:12:00,76.8,76.815,76.79,76.815,350800000.0
2009-06-25 14:13:00,76.815,76.87,76.815,76.845,483200000.0
2009-06-25 14:14:00,76.845,76.845,76.805,76.815,415200002.0
2009-06-25 14:15:00,76.805,76.845,76.805,76.84,587800000.0
2009-06-25 14:16:00,76.84,76.845,76.835,76.84,230800000.0
2009-06-25 14:17:00,76.84,76.845,76.815,76.835,345599999.0
2009-06-25 14:18:00,76.835,76.865,76.835,76.855,395800000.0
2009-06-25 14:19:00,76.855,76.855,76.81,76.815,209400000.0
2009-06-25 14:20:00,76.82,76.84,76.815,76.84,182200000.0
2009-06-25 14:21:00,76.85,76.855,76.825,76.84,294600000.0
2009-06-25 14:22:00,76.84,76.85,76.78,76.805,522600000.0
2009-06-25 14:23:00,76.795,76.81,76.785,76.805,407400000.0
2009-06-25 14:24:00,76.805,76.845,76.805,76.84,204000000.0
2009-06-25 14:25:00,76.835,76.855,76.83,76.85,455799999.0
2009-06-25 14:26:00,76.845,76.855,76.805,76.84,365400000.0
2009-06-25 14:27:00,76.84,76.85,76.8,76.82,476600000.0
2009-06-25 14:28:00,76.815,76.845,76.81,76.82,559400001.0
2009-06-25 14:29:00,76.815,76.84,76.795,76.825,311600000.0
2009-06-25 14:30:00,76.825,76.825,76.605,76.675,676800000.0
2009-06-25 14:31:00,76.675,76.685,76.525,76.525,821400000.0
2009-06-25 14:32:00,76.53,76.53,76.405,76.44,567600000.0
2009-06-25 14:33:00,76.435,76.465,76.405,76.465,718800003.0
2009-06-25 14:34:00,76.465,76.58,76.46,76.575,340200000.0
2009-06-25 14:35:00,76.575,76.575,76.485,76.485,593899999.0
2009-06-25 14:36:00,76.47,76.505,76.425,76.47,1011800003.0
2009-06-25 14:37:00,76.47,76.495,76.445,76.495,812800001.0
2009-06-25 14:38:00,76.495,76.585,76.495,76.545,552800000.0
2009-06-25 14:39:00,76.545,76.545,76.49,76.49,721800002.0
2009-06-25 14:40:00,76.49,76.5,76.425,76.44,704600000.0
2009-06-25 14:41:00,76.435,76.455,76.43,76.445,326800000.0
2009-06-25 14:42:00,76.445,76.445,76.4,76.42,497400000.0
2009-06-25 14:43:00,76.41,76.425,76.35,76.35,535400000.0
2009-06-25 14:44:00,76.35,76.37,76.33,76.36,520800000.0
2009-06-25 14:45:00,76.36,76.365,76.29,76.29,424000000.0
2009-06-25 14:46:00,76.29,76.29,76.215,76.25,641600001.0
2009-06-25 14:47:00,76.245,76.26,76.205,76.24,502800001.0
2009-06-25 14:48:00,76.235,76.31,76.23,76.29,545000000.0
2009-06-25 14:49:00,76.295,76.38,76.295,76.33,230800000.0
2009-06-25 14:50:00,76.33,76.355,76.325,76.345,406800000.0
2009-06-25 14:51:00,76.34,76.35,76.29,76.35,287200000.0
2009-06-25 14:52:00,76.35,76.365,76.33,76.34,248400000.0
2009-06-25 14:53:00,76.34,76.355,76.325,76.35,280800000.0
2009-06-25 14:54:00,76.35,76.36,76.305,76.35,222600000.0
2009-06-25 14:55:00,76.35,76.35,76.31,76.33,292800000.0
2009-06-25 14:56:00,76.33,76.37,76.32,76.36,245000000.0
2009-06-25 14:57:00,76.36,76.37,76.32,76.35,363400000.0
2009-06-25 14:58:00,76.355,76.375,76.34,76.35,398999999.0
2009-06-25 14:59:00,76.35,76.375,76.335,76.34,580999998.0
2009-06-25 15:00:00,76.34,76.34,76.275,76.28,381600000.0
2009-06-25 15:01:00,76.28,76.31,76.26,76.305,455000000.0
2009-06-25 15:02:00,76.31,76.34,76.305,76.335,502800000.0
2009-06-25 15:03:00,76.325,76.41,76.325,76.41,627200002.0
2009-06-25 15:04:00,76.41,76.435,76.385,76.4,398000000.0
2009-06-25 15:05:00,76.4,76.425,76.385,76.42,654000000.0
2009-06-25 15:06:00,76.42,76.425,76.385,76.4,690200000.0
2009-06-25 15:07:00,76.39,76.425,76.385,76.415,794999998.0
2009-06-25 15:08:00,76.415,76.43,76.4,76.43,552199999.0
2009-06-25 15:09:00,76.43,76.43,76.405,76.425,183000000.0
2009-06-25 15:10:00,76.425,76.47,76.425,76.44,385000002.0
2009-06-25 15:11:00,76.44,76.5,76.435,76.485,355800001.0
2009-06-25 15:12:00,76.49,76.5,76.47,76.485,357800000.0
2009-06-25 15:13:00,76.49,76.51,76.475,76.5,305000000.0
2009-06-25 15:14:00,76.5,76.52,76.48,76.52,229800000.0
2009-06-25 15:15:00,76.51,76.51,76.455,76.48,550000000.0
2009-06-25 15:16:00,76.475,76.485,76.455,76.485,532999999.0
2009-06-25 15:17:00,76.48,76.51,76.47,76.5,591199999.0
2009-06-25 15:18:00,76.51,76.515,76.475,76.49,391600001.0
2009-06-25 15:19:00,76.485,76.49,76.425,76.43,500200000.0
2009-06-25 15:20:00,76.43,76.46,76.42,76.42,419000000.0
2009-06-25 15:21:00,76.43,76.445,76.42,76.43,379800000.0
2009-06-25 15:22:00,76.43,76.445,76.415,76.445,267800000.0
2009-06-25 15:23:00,76.44,76.51,76.44,76.485,193500000.0
2009-06-25 15:24:00,76.485,76.52,76.465,76.51,626000000.0
2009-06-25 15:25:00,76.505,76.53,76.505,76.53,326399999.0
2009-06-25 15:26:00,76.53,76.54,76.505,76.505,211800000.0
2009-06-25 15:27:00,76.515,76.545,76.505,76.53,364800000.0
2009-06-25 15:28:00,76.545,76.6,76.53,76.575,345200000.0
2009-06-25 15:29:00,76.58,76.6,76.58,76.6,230000000.0
2009-06-25 15:30:00,76.59,76.625,76.57,76.625,459000000.0
2009-06-25 15:31:00,76.62,76.65,76.605,76.65,517400000.0
2009-06-25 15:32:00,76.655,76.735,76.655,76.705,391400000.0
2009-06-25 15:33:00,76.7,76.71,76.645,76.65,512800000.0
2009-06-25 15:34:00,76.65,76.67,76.585,76.59,588000000.0
2009-06-25 15:35:00,76.595,76.605,76.55,76.58,394600000.0
2009-06-25 15:36:00,76.585,76.605,76.535,76.565,376400000.0
2009-06-25 15:37:00,76.565,76.585,76.465,76.465,355000000.0
2009-06-25 15:38:00,76.455,76.555,76.445,76.54,342000000.0
2009-06-25 15:39:00,76.54,76.62,76.515,76.62,558000000.0
2009-06-25 15:40:00,76.62,76.71,76.605,76.7,464200000.0
2009-06-25 15:41:00,76.705,76.71,76.63,76.705,388000000.0
2009-06-25 15:42:00,76.695,76.72,76.665,76.71,476200000.0
2009-06-25 15:43:00,76.7,76.77,76.69,76.755,427800000.0
2009-06-25 15:44:00,76.75,76.76,76.705,76.74,477800000.0
2009-06-25 15:45:00,76.74,76.78,76.72,76.725,492200000.0
2009-06-25 15:46:00,76.725,76.745,76.685,76.7,516800001.0
2009-06-25 15:47:00,76.695,76.745,76.665,76.69,443400000.0
2009-06-25 15:48:00,76.685,76.695,76.66,76.675,372600000.0
2009-06-25 15:49:00,76.675,76.675,76.635,76.645,491600001.0
2009-06-25 15:50:00,76.635,76.645,76.585,76.615,284600000.0
2009-06-25 15:51:00,76.615,76.705,76.61,76.69,588200002.0
2009-06-25 15:52:00,76.69,76.785,76.69,76.77,504599999.0
2009-06-25 15:53:00,76.77,76.775,76.725,76.755,423200000.0
2009-06-25 15:54:00,76.745,76.81,76.74,76.81,608400000.0
2009-06-25 15:55:00,76.815,76.855,76.815,76.835,575200002.0
2009-06-25 15:56:00,76.835,76.835,76.775,76.795,384400000.0
2009-06-25 15:57:00,76.79,76.8,76.76,76.79,440200000.0
2009-06-25 15:58:00,76.79,76.82,76.79,76.81,219400000.0
2009-06-25 15:59:00,76.836,76.836,76.777,76.813,218200001.0
2009-06-25 16:00:00,76.814,76.874,76.786,76.827,231799999.0
2009-06-25 16:01:00,76.828,76.872,76.78,76.856,276600001.0
2009-06-25 16:02:00,76.869,76.907,76.829,76.875,248400000.0
2009-06-25 16:03:00,76.863,76.91,76.861,76.861,199999998.0
2009-06-25 16:04:00,76.855,76.904,76.831,76.856,318800000.0
2009-06-25 16:05:00,76.855,76.898,76.814,76.842,118999999.0
2009-06-25 16:06:00,76.84,76.85,76.805,76.81,281400000.0
2009-06-25 16:07:00,76.82,76.85,76.81,76.84,485800000.0
2009-06-25 16:08:00,76.84,76.88,76.795,76.81,328800000.0
2009-06-25 16:09:00,76.81,76.83,76.785,76.81,303800000.0
2009-06-25 16:10:00,76.82,76.88,76.795,76.86,580400000.0
2009-06-25 16:11:00,76.86,76.89,76.79,76.81,452800001.0
2009-06-25 16:12:00,76.805,76.82,76.76,76.77,287600000.0
2009-06-25 16:13:00,76.77,76.82,76.765,76.8,285600000.0
2009-06-25 16:14:00,76.8,76.8,76.73,76.775,286300000.0
2009-06-25 16:15:00,76.775,76.81,76.77,76.79,374600000.0
2009-06-25 16:16:00,76.79,76.82,76.78,76.805,345200000.0
2009-06-25 16:17:00,76.805,76.87,76.805,76.865,577600000.0
2009-06-25 16:18:00,76.865,76.935,76.85,76.925,476600000.0
2009-06-25 16:19:00,76.925,76.93,76.855,76.87,419200000.0
2009-06-25 16:20:00,76.865,76.935,76.845,76.91,363400000.0
2009-06-25 16:21:00,76.9,76.9,76.83,76.845,317800000.0
2009-06-25 16:22:00,76.835,76.85,76.81,76.835,349400000.0
2009-06-25 16:23:00,76.83,76.875,76.815,76.835,384000000.0
2009-06-25 16:24:00,76.835,76.855,76.835,76.85,244200000.0
2009-06-25 16:25:00,76.84,76.89,76.825,76.845,438800001.0
2009-06-25 16:26:00,76.845,76.865,76.785,76.815,363400000.0
2009-06-25 16:27:00,76.815,76.885,76.79,76.805,493000000.0
2009-06-25 16:28:00,76.805,76.815,76.75,76.76,452400000.0
2009-06-25 16:29:00,76.76,76.805,76.755,76.79,508800000.0
2009-06-25 16:30:00,76.78,76.79,76.7,76.745,212600000.0
2009-06-25 16:31:00,76.74,76.76,76.7,76.71,361000000.0
2009-06-25 16:32:00,76.705,76.745,76.705,76.725,272800000.0
2009-06-25 16:33:00,76.725,76.775,76.72,76.77,595600000.0
2009-06-25 16:34:00,76.775,76.775,76.685,76.7,442800000.0
2009-06-25 16:35:00,76.69,76.715,76.675,76.705,306600000.0
2009-06-25 16:36:00,76.705,76.815,76.705,76.785,464600000.0
2009-06-25 16:37:00,76.79,76.84,76.765,76.775,443000000.0
2009-06-25 16:38:00,76.775,76.775,76.73,76.745,407200000.0
2009-06-25 16:39:00,76.745,76.745,76.715,76.72,315800000.0
2009-06-25 16:40:00,76.71,76.725,76.66,76.7,411400000.0
2009-06-25 16:41:00,76.7,76.7,76.66,76.66,269000000.0
2009-06-25 16:42:00,76.66,76.66,76.565,76.575,226600000.0
2009-06-25 16:43:00,76.575,76.59,76.535,76.54,306600000.0
2009-06-25 16:44:00,76.53,76.565,76.515,76.55,380000000.0
2009-06-25 16:45:00,76.56,76.605,76.55,76.59,240600000.0
2009-06-25 16:46:00,76.59,76.635,76.59,76.61,151000000.0
2009-06-25 16:47:00,76.61,76.625,76.6,76.61,155800000.0
2009-06-25 16:48:00,76.62,76.625,76.565,76.57,212000000.0
2009-06-25 16:49:00,76.575,76.58,76.535,76.565,410200000.0
2009-06-25 16:50:00,76.565,76.605,76.555,76.585,529000000.0
2009-06-25 16:51:00,76.59,76.615,76.575,76.595,134200000.0
2009-06-25 16:52:00,76.605,76.605,76.57,76.58,174800000.0
2009-06-25 16:53:00,76.58,76.675,76.58,76.655,237200000.0
2009-06-25 16:54:00,76.655,76.705,76.64,76.685,277400000.0
2009-06-25 16:55:00,76.69,76.69,76.625,76.625,248400000.0
2009-06-25 16:56:00,76.625,76.64,76.59,76.63,276000000.0
2009-06-25 16:57:00,76.63,76.715,76.615,76.69,335600000.0
2009-06-25 16:58:00,76.69,76.73,76.69,76.725,246200000.0
2009-06-25 16:59:00,76.72,76.725,76.655,76.665,338400000.0
2009-06-25 17:00:00,76.66,76.665,76.6,76.615,380000000.0
2009-06-25 17:01:00,76.615,76.65,76.61,76.625,281200000.0
2009-06-25 17:02:00,76.635,76.685,76.61,76.66,332200000.0
2009-06-25 17:03:00,76.66,76.72,76.66,76.68,255800000.0
2009-06-25 17:04:00,76.685,76.74,76.685,76.69,398400000.0
2009-06-25 17:05:00,76.685,76.7,76.625,76.635,333000000.0
2009-06-25 17:06:00,76.635,76.67,76.62,76.65,251600000.0
2009-06-25 17:07:00,76.65,76.655,76.62,76.62,443200000.0
2009-06-25 17:08:00,76.62,76.655,76.605,76.635,199200000.0
2009-06-25 17:09:00,76.635,76.655,76.615,76.64,400600000.0
2009-06-25 17:10:00,76.64,76.66,76.605,76.655,279400000.0
2009-06-25 17:11:00,76.655,76.665,76.635,76.65,380200000.0
2009-06-25 17:12:00,76.65,76.655,76.595,76.605,411400000.0
2009-06-25 17:13:00,76.595,76.61,76.55,76.55,377400000.0
2009-06-25 17:14:00,76.555,76.59,76.545,76.585,148600000.0
2009-06-25 17:15:00,76.59,76.6,76.55,76.55,315000000.0
2009-06-25 17:16:00,76.56,76.57,76.505,76.55,404600000.0
2009-06-25 17:17:00,76.545,76.555,76.505,76.515,342800000.0
2009-06-25 17:18:00,76.525,76.535,76.495,76.51,315200000.0
2009-06-25 17:19:00,76.51,76.535,76.485,76.525,359600000.0
2009-06-25 17:20:00,76.525,76.56,76.525,76.55,232600000.0
2009-06-25 17:21:00,76.555,76.605,76.545,76.6,248000000.0
2009-06-25 17:22:00,76.6,76.63,76.575,76.605,414600000.0
2009-06-25 17:23:00,76.605,76.69,76.605,76.69,372600000.0
2009-06-25 17:24:00,76.69,76.715,76.66,76.685,509399999.0
2009-06-25 17:25:00,76.69,76.715,76.67,76.705,391800000.0
2009-06-25 17:26:00,76.71,76.745,76.685,76.74,294800000.0
2009-06-25 17:27:00,76.74,76.83,76.735,76.81,468800000.0
2009-06-25 17:28:00,76.81,76.825,76.775,76.79,363200000.0
2009-06-25 17:29:00,76.81,76.84,76.775,76.83,328400000.0
2009-06-25 17:30:00,76.82,76.84,76.8,76.8,269800000.0
2009-06-25 17:31:00,76.81,76.82,76.77,76.77,302600000.0
2009-06-25 17:32:00,76.77,76.795,76.75,76.755,233200000.0
2009-06-25 17:33:00,76.75,76.755,76.74,76.75,141400000.0
2009-06-25 17:34:00,76.75,76.775,76.745,76.775,339200001.0
2009-06-25 17:35:00,76.775,76.82,76.775,76.82,346400000.0
2009-06-25 17:36:00,76.815,76.835,76.795,76.795,470600001.0
2009-06-25 17:37:00,76.8,76.815,76.785,76.81,517400000.0
2009-06-25 17:38:00,76.81,76.815,76.765,76.775,345200000.0
2009-06-25 17:39:00,76.775,76.795,76.77,76.775,429600000.0
2009-06-25 17:40:00,76.775,76.885,76.765,76.88,469000000.0
2009-06-25 17:41:00,76.88,76.915,76.865,76.905,470800000.0
2009-06-25 17:42:00,76.9,76.935,76.86,76.87,294600000.0
2009-06-25 17:43:00,76.87,76.895,76.84,76.85,450600000.0
2009-06-25 17:44:00,76.845,76.875,76.825,76.83,120600000.0
2009-06-25 17:45:00,76.83,76.865,76.815,76.86,158200000.0
2009-06-25 17:46:00,76.855,76.855,76.795,76.805,310400000.0
2009-06-25 17:47:00,76.8,76.83,76.8,76.83,79000000.0
2009-06-25 17:48:00,76.83,76.855,76.815,76.835,314800001.0
2009-06-25 17:49:00,76.835,76.865,76.81,76.81,199600000.0
2009-06-25 17:50:00,76.81,76.83,76.785,76.81,191400001.0
2009-06-25 17:51:00,76.81,76.81,76.76,76.78,249200000.0
2009-06-25 17:52:00,76.78,76.81,76.755,76.79,250200000.0
2009-06-25 17:53:00,76.79,76.83,76.775,76.83,297200000.0
2009-06-25 17:54:00,76.82,76.845,76.775,76.795,439800001.0
2009-06-25 17:55:00,76.795,76.835,76.79,76.815,146800001.0
2009-06-25 17:56:00,76.82,76.82,76.76,76.8,318000000.0
2009-06-25 17:57:00,76.8,76.855,76.795,76.85,202800000.0
2009-06-25 17:58:00,76.85,76.865,76.81,76.845,169000000.0
2009-06-25 17:59:00,76.845,76.87,76.81,76.86,189700000.0
2009-06-25 18:00:00,76.855,76.865,76.81,76.81,201400000.0
2009-06-25 18:01:00,76.82,76.895,76.81,76.895,337200000.0
2009-06-25 18:02:00,76.895,76.905,76.845,76.895,270600000.0
2009-06-25 18:03:00,76.885,76.915,76.88,76.91,170800000.0
2009-06-25 18:04:00,76.905,76.935,76.885,76.895,265200000.0
2009-06-25 18:05:00,76.895,76.91,76.88,76.885,475200000.0
2009-06-25 18:06:00,76.88,76.935,76.875,76.935,474600000.0
2009-06-25 18:07:00,76.935,76.945,76.915,76.935,405600000.0
2009-06-25 18:08:00,76.94,76.965,76.895,76.905,409600000.0
2009-06-25 18:09:00,76.905,76.905,76.855,76.855,236800000.0
2009-06-25 18:10:00,76.86,76.885,76.845,76.86,239800000.0
2009-06-25 18:11:00,76.86,76.87,76.845,76.845,177200000.0
2009-06-25 18:12:00,76.845,76.865,76.825,76.86,398600000.0
2009-06-25 18:13:00,76.855,76.87,76.845,76.845,464800000.0
2009-06-25 18:14:00,76.845,76.86,76.835,76.84,240600000.0
2009-06-25 18:15:00,76.84,76.9,76.835,76.87,191600000.0
2009-06-25 18:16:00,76.865,76.875,76.845,76.86,308400000.0
2009-06-25 18:17:00,76.86,76.87,76.835,76.84,286800000.0
2009-06-25 18:18:00,76.845,76.86,76.835,76.84,135000000.0
2009-06-25 18:19:00,76.84,76.85,76.795,76.805,371600000.0
2009-06-25 18:20:00,76.8,76.805,76.785,76.795,210200000.0
2009-06-25 18:21:00,76.79,76.805,76.78,76.79,194200000.0
2009-06-25 18:22:00,76.79,76.835,76.785,76.825,133800000.0
2009-06-25 18:23:00,76.82,76.85,76.82,76.835,75200000.0
2009-06-25 18:24:00,76.825,76.855,76.82,76.82,143000000.0
2009-06-25 18:25:00,76.82,76.825,76.78,76.805,278800000.0
2009-06-25 18:26:00,76.805,76.805,76.765,76.805,119600000.0
2009-06-25 18:27:00,76.795,76.815,76.785,76.785,96000000.0
2009-06-25 18:28:00,76.79,76.82,76.785,76.805,156000001.0
2009-06-25 18:29:00,76.795,76.83,76.79,76.81,43600000.0
2009-06-25 18:30:00,76.81,76.84,76.775,76.785,197600000.0
2009-06-25 18:31:00,76.795,76.82,76.77,76.82,85400000.0
2009-06-25 18:32:00,76.82,76.83,76.77,76.77,139600000.0
2009-06-25 18:33:00,76.765,76.775,76.74,76.74,257000000.0
2009-06-25 18:34:00,76.745,76.745,76.715,76.715,100000000.0
2009-06-25 18:35:00,76.725,76.735,76.695,76.715,96400000.0
2009-06-25 18:36:00,76.72,76.725,76.715,76.715,20200000.0
2009-06-25 18:37:00,76.715,76.735,76.715,76.725,40000000.0
2009-06-25 18:38:00,76.74,76.755,76.7,76.73,97400000.0
2009-06-25 18:39:00,76.73,76.73,76.7,76.71,170200000.0
2009-06-25 18:40:00,76.71,76.72,76.71,76.71,15800000.0
2009-06-25 18:41:00,76.71,76.755,76.7,76.755,46000000.0
2009-06-25 18:42:00,76.755,76.765,76.735,76.735,64000000.0
2009-06-25 18:43:00,76.735,76.735,76.7,76.715,70600000.0
2009-06-25 18:44:00,76.715,76.715,76.685,76.705,142800001.0
2009-06-25 18:45:00,76.705,76.705,76.675,76.695,155000000.0
2009-06-25 18:46:00,76.705,76.715,76.685,76.705,70400000.0
2009-06-25 18:47:00,76.7,76.735,76.695,76.73,115000000.0
2009-06-25 18:48:00,76.73,76.745,76.725,76.735,39400000.0
2009-06-25 18:49:00,76.73,76.73,76.685,76.685,82200000.0
2009-06-25 18:50:00,76.672,76.689,76.645,76.656,376600000.0
2009-06-25 18:51:00,76.667,76.694,76.661,76.68,486800000.0
2009-06-25 18:52:00,76.691,76.72,76.68,76.717,614599999.0
2009-06-25 18:53:00,76.718,76.73,76.69,76.703,644600001.0
2009-06-25 18:54:00,76.682,76.722,76.665,76.683,684800000.0
2009-06-25 18:55:00,76.686,76.693,76.65,76.664,646300000.0
2009-06-25 18:56:00,76.652,76.684,76.623,76.657,459200000.0
2009-06-25 18:57:00,76.658,76.658,76.603,76.652,461399999.0
2009-06-25 18:58:00,76.648,76.672,76.625,76.635,598099999.0
2009-06-25 18:59:00,76.649,76.657,76.616,76.645,432399999.0
2009-06-25 19:00:00,76.646,76.653,76.596,76.645,431600001.0
2009-06-25 19:01:00,76.638,76.692,76.619,76.632,396199999.0
2009-06-25 19:02:00,76.62,76.655,76.598,76.655,457199998.0
2009-06-25 19:03:00,76.653,76.698,76.628,76.651,751600001.0
2009-06-25 19:04:00,76.622,76.716,76.622,76.683,499699998.0
2009-06-25 19:05:00,76.713,76.747,76.664,76.695,537400001.0
2009-06-25 19:06:00,76.662,76.704,76.628,76.697,402000000.0
2009-06-25 19:07:00,76.704,76.723,76.646,76.698,469600000.0
2009-06-25 19:08:00,76.685,76.708,76.676,76.694,287600001.0
2009-06-25 19:09:00,76.705,76.772,76.666,76.761,474300001.0
2009-06-25 19:10:00,76.752,76.797,76.697,76.746,375200000.0
2009-06-25 19:11:00,76.752,76.781,76.727,76.781,356100000.0
2009-06-25 19:12:00,76.75,76.795,76.729,76.755,434800000.0
2009-06-25 19:13:00,76.757,76.757,76.684,76.703,330300000.0
2009-06-25 19:14:00,76.676,76.729,76.626,76.709,355199999.0
2009-06-25 19:15:00,76.715,76.719,76.647,76.702,485199999.0
2009-06-25 19:16:00,76.709,76.739,76.685,76.72,275200000.0
2009-06-25 19:17:00,76.732,76.748,76.681,76.741,341000000.0
2009-06-25 19:18:00,76.716,76.791,76.716,76.776,339799999.0
2009-06-25 19:19:00,76.78,76.792,76.723,76.782,490600000.0
2009-06-25 19:20:00,76.755,76.791,76.715,76.764,525400000.0
2009-06-25 19:21:00,76.774,76.839,76.771,76.839,605200000.0
2009-06-25 19:22:00,76.83,76.852,76.807,76.808,892299998.0
2009-06-25 19:23:00,76.81,76.826,76.774,76.782,512000000.0
2009-06-25 19:24:00,76.774,76.8,76.735,76.795,518400002.0
2009-06-25 19:25:00,76.793,76.81,76.778,76.789,600399999.0
2009-06-25 19:26:00,76.797,76.821,76.757,76.781,568000000.0
2009-06-25 19:27:00,76.806,76.831,76.774,76.809,708599999.0
2009-06-25 19:28:00,76.783,76.837,76.782,76.809,519199999.0
2009-06-25 19:29:00,76.81,76.834,76.781,76.8,670600000.0
2009-06-25 19:30:00,76.813,76.926,76.801,76.897,534999999.0
2009-06-25 19:31:00,76.913,76.925,76.884,76.904,706000000.0
2009-06-25 19:32:00,76.884,76.916,76.877,76.908,409199998.0
2009-06-25 19:33:00,76.901,76.906,76.865,76.883,646600001.0
2009-06-25 19:34:00,76.838,76.867,76.816,76.851,394200000.0
2009-06-25 19:35:00,76.843,76.873,76.824,76.863,249800000.0
2009-06-25 19:36:00,76.845,76.89,76.845,76.858,429999999.0
2009-06-25 19:37:00,76.865,76.895,76.822,76.859,381400001.0
2009-06-25 19:38:00,76.856,76.856,76.798,76.815,467199999.0
2009-06-25 19:39:00,76.817,76.822,76.784,76.785,317099999.0
2009-06-25 19:40:00,76.778,76.806,76.748,76.757,478000001.0
2009-06-25 19:41:00,76.748,76.752,76.715,76.727,350599999.0
2009-06-25 19:42:00,76.724,76.76,76.724,76.746,398299999.0
2009-06-25 19:43:00,76.738,76.76,76.724,76.754,340400000.0
2009-06-25 19:44:00,76.74,76.763,76.689,76.707,480400000.0
2009-06-25 19:45:00,76.72,76.74,76.683,76.718,476400000.0
2009-06-25 19:46:00,76.712,76.761,76.712,76.746,367199999.0
2009-06-25 19:47:00,76.748,76.793,76.723,76.785,421600000.0
2009-06-25 19:48:00,76.763,76.785,76.753,76.768,389400000.0
2009-06-25 19:49:00,76.739,76.785,76.716,76.745,424199998.0
2009-06-25 19:50:00,76.766,76.766,76.702,76.711,446200000.0
2009-06-25 19:51:00,76.715,76.745,76.694,76.72,423999999.0
2009-06-25 19:52:00,76.691,76.777,76.691,76.766,340600000.0
2009-06-25 19:53:00,76.769,76.779,76.709,76.743,468399999.0
2009-06-25 19:54:00,76.727,76.795,76.727,76.773,491000001.0
2009-06-25 19:55:00,76.773,76.786,76.725,76.757,480200000.0
2009-06-25 19:56:00,76.749,76.797,76.749,76.769,456200000.0
2009-06-25 19:57:00,76.782,76.789,76.755,76.77,534000000.0
2009-06-25 19:58:00,76.747,76.794,76.747,76.785,623800002.0
2009-06-25 19:59:00,76.772,76.792,76.745,76.78,420600000.0
2009-06-25 20:00:00,76.785,76.804,76.765,76.765,448800000.0
2009-06-25 20:01:00,76.757,76.775,76.694,76.72,314599998.0
2009-06-25 20:02:00,76.682,76.724,76.666,76.666,473400002.0
2009-06-25 20:03:00,76.665,76.698,76.66,76.677,302800000.0
2009-06-25 20:04:00,76.66,76.697,76.659,76.659,250599999.0
2009-06-25 20:05:00,76.66,76.701,76.66,76.69,377399999.0
2009-06-25 20:06:00,76.662,76.717,76.662,76.708,361800002.0
2009-06-25 20:07:00,76.698,76.721,76.679,76.721,212799999.0
2009-06-25 20:08:00,76.683,76.713,76.671,76.7,259400000.0
2009-06-25 20:09:00,76.693,76.822,76.689,76.728,131200001.0
2009-06-25 20:10:00,76.706,76.842,76.706,76.744,226400000.0
2009-06-25 20:11:00,76.75,76.76,76.705,76.75,298000001.0
2009-06-25 20:12:00,76.742,76.754,76.716,76.75,456200000.0
2009-06-25 20:13:00,76.763,76.795,76.73,76.78,312400000.0
2009-06-25 20:14:00,76.775,76.785,76.717,76.749,279400000.0
2009-06-25 20:15:00,76.727,76.735,76.655,76.697,310199999.0
2009-06-25 20:16:00,76.671,76.727,76.66,76.718,403199999.0
2009-06-25 20:17:00,76.711,76.738,76.677,76.712,186800000.0
2009-06-25 20:18:00,76.677,76.706,76.652,76.676,389999997.0
2009-06-25 20:19:00,76.676,76.681,76.659,76.675,129200001.0
2009-06-25 20:20:00,76.656,76.684,76.644,76.657,295000000.0
2009-06-25 20:21:00,76.65,76.687,76.65,76.669,302399999.0
2009-06-25 20:22:00,76.662,76.715,76.662,76.71,413600000.0
2009-06-25 20:23:00,76.702,76.714,76.683,76.69,165200000.0
2009-06-25 20:24:00,76.694,76.739,76.668,76.729,307800000.0
2009-06-25 20:25:00,76.722,76.735,76.702,76.723,477599999.0
2009-06-25 20:26:00,76.697,76.726,76.697,76.713,351299999.0
2009-06-25 20:27:00,76.705,76.747,76.667,76.727,288800001.0
2009-06-25 20:28:00,76.692,76.724,76.663,76.701,126800000.0
2009-06-25 20:29:00,76.698,76.733,76.691,76.703,194600000.0
2009-06-25 20:30:00,76.707,76.766,76.707,76.721,168400000.0
2009-06-25 20:31:00,76.725,76.725,76.665,76.677,144800000.0
2009-06-25 20:32:00,76.653,76.69,76.626,76.655,221599999.0
2009-06-25 20:33:00,76.665,76.67,76.633,76.644,41599999.0
2009-06-25 20:34:00,76.687,76.719,76.66,76.692,169000000.0
2009-06-25 20:35:00,76.71,76.764,76.704,76.764,109200000.0
2009-06-25 20:36:00,76.715,76.776,76.715,76.758,243200000.0
2009-06-25 20:37:00,76.762,76.781,76.748,76.752,89200000.0
2009-06-25 20:38:00,76.732,76.773,76.721,76.747,192999999.0
2009-06-25 20:39:00,76.741,76.749,76.687,76.712,156000000.0
2009-06-25 20:40:00,76.697,76.735,76.697,76.722,320999999.0
2009-06-25 20:41:00,76.732,76.778,76.703,76.775,317400000.0
2009-06-25 20:42:00,76.76,76.796,76.743,76.77,274200000.0
2009-06-25 20:43:00,76.774,76.822,76.764,76.815,111400000.0
2009-06-25 20:44:00,76.796,76.843,76.796,76.834,125000001.0
2009-06-25 20:45:00,76.84,76.84,76.782,76.815,377299999.0
2009-06-25 20:46:00,76.79,76.843,76.79,76.828,294600000.0
2009-06-25 20:47:00,76.828,76.842,76.793,76.819,261799999.0
2009-06-25 20:48:00,76.824,76.85,76.798,76.826,317400000.0
2009-06-25 20:49:00,76.818,76.837,76.795,76.795,214000000.0
2009-06-25 20:50:00,76.8,76.822,76.786,76.792,252399999.0
2009-06-25 20:51:00,76.794,76.808,76.773,76.789,195000000.0
2009-06-25 20:52:00,76.75,76.775,76.737,76.77,328800000.0
2009-06-25 20:53:00,76.766,76.766,76.729,76.729,171400000.0
2009-06-25 20:54:00,76.765,76.813,76.734,76.779,281600000.0
2009-06-25 20:55:00,76.783,76.834,76.776,76.819,333000000.0
2009-06-25 20:56:00,76.812,76.862,76.799,76.82,269400001.0
2009-06-25 20:57:00,76.836,76.85,76.809,76.85,144200000.0
2009-06-25 20:58:00,76.828,76.881,76.812,76.827,222800001.0
2009-06-25 20:59:00,76.845,76.882,76.832,76.858,333400000.0
2009-06-25 21:00:00,76.848,76.852,76.807,76.821,141400000.0
2009-06-25 21:01:00,76.816,76.861,76.799,76.861,90200000.0
2009-06-25 21:02:00,76.824,76.855,76.824,76.824,121200000.0
2009-06-25 21:03:00,76.853,76.867,76.811,76.819,269800000.0
2009-06-25 21:04:00,76.797,76.859,76.797,76.83,106400000.0
2009-06-25 21:05:00,76.823,76.867,76.823,76.837,204400000.0
2009-06-25 21:06:00,76.818,76.855,76.818,76.848,205200000.0
2009-06-25 21:07:00,76.855,76.882,76.832,76.86,383000000.0
2009-06-25 21:08:00,76.844,76.901,76.844,76.879,75000000.0
2009-06-25 21:09:00,76.902,76.903,76.869,76.895,149000000.0
2009-06-25 21:10:00,76.878,76.916,76.878,76.895,311599998.0
2009-06-25 21:11:00,76.9,76.919,76.892,76.911,124800000.0
2009-06-25 21:12:00,76.886,76.919,76.864,76.886,159800000.0
2009-06-25 21:13:00,76.888,76.918,76.866,76.873,295400001.0
2009-06-25 21:14:00,76.847,76.912,76.847,76.897,158400000.0
2009-06-25 21:15:00,76.882,76.908,76.882,76.89,106800000.0
2009-06-25 21:16:00,76.867,76.895,76.867,76.895,174399999.0
2009-06-25 21:17:00,76.887,76.897,76.859,76.863,171000000.0
2009-06-25 21:18:00,76.867,76.898,76.85,76.878,134800000.0
2009-06-25 21:19:00,76.882,76.908,76.874,76.905,317800000.0
2009-06-25 21:20:00,76.879,76.916,76.87,76.885,320800000.0
2009-06-25 21:21:00,76.881,76.906,76.879,76.885,222200000.0
2009-06-25 21:22:00,76.879,76.915,76.879,76.906,218200000.0
2009-06-25 21:23:00,76.907,76.916,76.886,76.896,175800000.0
2009-06-25 21:24:00,76.872,76.907,76.866,76.907,160600000.0
2009-06-25 21:25:00,76.9,76.918,76.889,76.897,279600000.0
2009-06-25 21:26:00,76.91,76.929,76.894,76.899,308000000.0
2009-06-25 21:27:00,76.904,76.917,76.866,76.875,159400000.0
2009-06-25 21:28:00,76.877,76.912,76.875,76.875,49200000.0
2009-06-25 21:29:00,76.902,76.914,76.877,76.893,140200000.0
2009-06-25 21:30:00,76.876,76.898,76.868,76.885,225199999.0
2009-06-25 21:31:00,76.888,76.902,76.875,76.875,82000000.0
2009-06-25 21:32:00,76.876,76.897,76.876,76.879,68200000.0
2009-06-25 21:33:00,76.875,76.883,76.814,76.863,231800000.0
2009-06-25 21:34:00,76.885,76.885,76.801,76.816,120000000.0
2009-06-25 21:35:00,76.815,76.858,76.77,76.822,207600000.0
2009-06-25 21:36:00,76.785,76.804,76.764,76.78,173600000.0
2009-06-25 21:37:00,76.776,76.789,76.677,76.677,181400000.0
2009-06-25 21:38:00,76.69,76.763,76.673,76.755,154600000.0
2009-06-25 21:39:00,76.754,76.754,76.686,76.711,295000000.0
2009-06-25 21:40:00,76.69,76.753,76.69,76.716,146000000.0
2009-06-25 21:41:00,76.692,76.77,76.692,76.77,115000000.0
2009-06-25 21:42:00,76.75,76.766,76.734,76.747,166399999.0
2009-06-25 21:43:00,76.742,76.742,76.707,76.725,169799999.0
2009-06-25 21:44:00,76.685,76.772,76.685,76.75,167800000.0
2009-06-25 21:45:00,76.747,76.773,76.734,76.773,254999999.0
2009-06-25 21:46:00,76.772,76.783,76.757,76.774,177799999.0
2009-06-25 21:47:00,76.785,76.84,76.774,76.815,439200001.0
2009-06-25 21:48:00,76.825,76.872,76.814,76.832,74800000.0
2009-06-25 21:49:00,76.843,76.852,76.817,76.832,95000001.0
2009-06-25 21:50:00,76.852,76.861,76.788,76.788,296600001.0
2009-06-25 21:51:00,76.808,76.815,76.786,76.786,345400001.0
2009-06-25 21:52:00,76.768,76.797,76.759,76.79,333200001.0
2009-06-25 21:53:00,76.765,76.797,76.75,76.797,327800001.0
2009-06-25 21:54:00,76.788,76.802,76.758,76.782,200800000.0
2009-06-25 21:55:00,76.771,76.795,76.771,76.789,107000000.0
2009-06-25 21:56:00,76.769,76.816,76.769,76.808,130200000.0
2009-06-25 21:57:00,76.812,76.823,76.796,76.802,218000000.0
2009-06-25 21:58:00,76.774,76.862,76.774,76.848,235000000.0
2009-06-25 21:59:00,76.855,76.882,76.82,76.845,231200001.0
2009-06-25 22:00:00,76.81,76.863,76.81,76.831,129399999.0
2009-06-25 22:01:00,76.809,76.837,76.769,76.785,115400000.0
2009-06-25 22:02:00,76.818,76.851,76.798,76.814,245400000.0
2009-06-25 22:03:00,76.847,76.87,76.823,76.855,218800000.0
2009-06-25 22:04:00,76.843,76.884,76.843,76.853,115800000.0
2009-06-25 22:05:00,76.865,76.876,76.786,76.786,353399999.0
2009-06-25 22:06:00,76.802,76.838,76.786,76.833,289800000.0
2009-06-25 22:07:00,76.835,76.85,76.809,76.813,270000000.0
2009-06-25 22:08:00,76.838,76.845,76.825,76.839,149000000.0
2009-06-25 22:09:00,76.837,76.861,76.82,76.833,334399999.0
2009-06-25 22:10:00,76.817,76.857,76.806,76.835,289000000.0
2009-06-25 22:11:00,76.84,76.856,76.817,76.833,392200000.0
2009-06-25 22:12:00,76.817,76.851,76.812,76.84,210200000.0
2009-06-25 22:13:00,76.83,76.864,76.83,76.837,149800000.0
2009-06-25 22:14:00,76.813,76.865,76.813,76.849,226200000.0
2009-06-25 22:15:00,76.844,76.882,76.844,76.877,57600000.0
2009-06-25 22:16:00,76.852,76.911,76.852,76.893,248600000.0
2009-06-25 22:17:00,76.885,76.912,76.882,76.897,281600000.0
2009-06-25 22:18:00,76.868,76.904,76.868,76.895,93800000.0
2009-06-25 22:19:00,76.885,76.907,76.852,76.852,377400000.0
2009-06-25 22:20:00,76.876,76.888,76.855,76.888,360199999.0
2009-06-25 22:21:00,76.894,76.91,76.854,76.893,200000000.0
2009-06-25 22:22:00,76.896,76.904,76.864,76.882,321800001.0
2009-06-25 22:23:00,76.902,76.912,76.868,76.9,414600001.0
2009-06-25 22:24:00,76.878,76.924,76.865,76.909,505400001.0
2009-06-25 22:25:00,76.908,76.925,76.89,76.896,378900000.0
2009-06-25 22:26:00,76.93,76.955,76.893,76.933,294200000.0
2009-06-25 22:27:00,76.936,76.936,76.893,76.928,507799999.0
2009-06-25 22:28:00,76.902,76.938,76.902,76.922,264600000.0
2009-06-25 22:29:00,76.94,76.966,76.911,76.918,309600000.0
2009-06-25 22:30:00,76.947,76.949,76.905,76.93,371200000.0
2009-06-25 22:31:00,76.939,76.952,76.914,76.914,295000000.0
2009-06-25 22:32:00,76.916,76.942,76.901,76.923,259400000.0
2009-06-25 22:33:00,76.933,76.948,76.929,76.948,99800000.0
2009-06-25 22:34:00,76.915,76.949,76.907,76.938,198399999.0
2009-06-25 22:35:00,76.927,76.952,76.925,76.952,158200000.0
2009-06-25 22:36:00,76.921,76.944,76.904,76.907,385500001.0
2009-06-25 22:37:00,76.901,76.924,76.889,76.919,191200000.0
2009-06-25 22:38:00,76.882,76.932,76.882,76.932,94199999.0
2009-06-25 22:39:00,76.929,76.933,76.895,76.919,192200001.0
2009-06-25 22:40:00,76.911,76.963,76.911,76.963,158600000.0
2009-06-25 22:41:00,76.974,76.983,76.956,76.979,158599999.0
2009-06-25 22:42:00,76.943,76.989,76.943,76.985,200200001.0
2009-06-25 22:43:00,76.97,77.002,76.966,76.996,366000000.0
2009-06-25 22:44:00,76.971,76.99,76.966,76.987,279400000.0
2009-06-25 22:45:00,76.984,76.984,76.931,76.959,476200001.0
2009-06-25 22:46:00,76.953,76.978,76.941,76.969,338800000.0
2009-06-25 22:47:00,76.958,76.994,76.954,76.975,164400000.0
2009-06-25 22:48:00,76.937,76.985,76.937,76.96,308400000.0
2009-06-25 22:49:00,76.954,76.973,76.935,76.942,317600000.0
2009-06-25 22:50:00,76.94,76.969,76.916,76.935,432999999.0
2009-06-25 22:51:00,76.925,76.964,76.913,76.964,248000000.0
2009-06-25 22:52:00,76.957,76.993,76.942,76.972,123800000.0
2009-06-25 22:53:00,76.981,76.993,76.963,76.982,265000001.0
2009-06-25 22:54:00,76.967,77.003,76.967,76.97,204999999.0
2009-06-25 22:55:00,76.968,76.992,76.951,76.971,207400000.0
2009-06-25 22:56:00,76.947,76.988,76.938,76.975,198000001.0
2009-06-25 22:57:00,76.976,77.018,76.953,77.0,262200000.0
2009-06-25 22:58:00,76.983,77.005,76.947,76.99,332199999.0
2009-06-25 22:59:00,76.94,76.994,76.94,76.952,257399999.0
2009-06-25 23:00:00,76.937,76.96,76.896,76.915,319599999.0
2009-06-25 23:01:00,76.928,76.96,76.894,76.921,537000000.0
2009-06-25 23:02:00,76.947,76.951,76.911,76.911,316500000.0
2009-06-25 23:03:00,76.935,76.975,76.921,76.926,241800000.0
2009-06-25 23:04:00,76.923,76.959,76.914,76.95,130600000.0
2009-06-25 23:05:00,76.94,76.953,76.927,76.94,256800000.0
2009-06-25 23:06:00,76.922,76.946,76.922,76.944,315400000.0
2009-06-25 23:07:00,76.957,76.978,76.936,76.955,242000000.0
2009-06-25 23:08:00,76.95,76.963,76.93,76.945,297000000.0
2009-06-25 23:09:00,76.96,76.97,76.946,76.95,355000000.0
2009-06-25 23:10:00,76.971,76.998,76.948,76.977,355200002.0
2009-06-25 23:11:00,76.99,77.038,76.963,77.033,523400001.0
2009-06-25 23:12:00,77.016,77.039,76.984,77.023,455600000.0
2009-06-25 23:13:00,77.002,77.028,76.984,77.007,480800000.0
2009-06-25 23:14:00,77.017,77.031,76.991,77.025,286000000.0
2009-06-25 23:15:00,77.015,77.025,76.978,76.978,318000000.0
2009-06-25 23:16:00,77.022,77.03,76.978,76.997,209200000.0
2009-06-25 23:17:00,76.954,76.991,76.938,76.955,379010000.0
2009-06-25 23:18:00,76.979,76.995,76.965,76.965,298200000.0
2009-06-25 23:19:00,76.998,77.015,76.975,76.985,629099999.0
2009-06-25 23:20:00,77.002,77.027,76.986,77.003,563800000.0
2009-06-25 23:21:00,77.012,77.02,76.996,76.997,481000000.0
2009-06-25 23:22:00,77.018,77.022,76.998,76.998,546499998.0
2009-06-25 23:23:00,77.011,77.02,76.986,76.986,389199999.0
2009-06-25 23:24:00,76.996,77.016,76.964,77.003,514999999.0
2009-06-25 23:25:00,77.009,77.013,76.977,76.985,384799999.0
2009-06-25 23:26:00,77.005,77.02,76.981,76.993,383200000.0
2009-06-25 23:27:00,76.988,77.007,76.963,76.979,540799998.0
2009-06-25 23:28:00,76.994,77.003,76.979,76.995,601299999.0
2009-06-25 23:29:00,76.98,77.014,76.97,76.996,389000000.0
2009-06-25 23:30:00,77.005,77.014,76.979,76.987,585399999.0
2009-06-25 23:31:00,77.018,77.018,76.981,77.01,229400000.0
2009-06-25 23:32:00,76.976,77.015,76.976,77.002,522800000.0
2009-06-25 23:33:00,76.99,77.018,76.972,76.983,528800002.0
2009-06-25 23:34:00,76.988,77.016,76.981,77.005,202400001.0
2009-06-25 23:35:00,76.992,76.999,76.975,76.985,261400000.0
2009-06-25 23:36:00,76.975,77.021,76.975,77.021,298399999.0
2009-06-25 23:37:00,77.003,77.016,76.991,76.991,180800000.0
2009-06-25 23:38:00,77.009,77.036,76.992,77.023,315000000.0
2009-06-25 23:39:00,77.027,77.034,77.014,77.014,437799998.0
2009-06-25 23:40:00,77.039,77.039,77.021,77.034,279600001.0
2009-06-25 23:41:00,77.02,77.023,77.018,77.018,14200000.0
2009-06-25 23:42:00,77.01,77.038,77.003,77.003,172000000.0
2009-06-25 23:43:00,77.028,77.035,77.02,77.03,232999999.0
2009-06-25 23:44:00,76.989,77.038,76.989,77.038,392600001.0
2009-06-25 23:45:00,77.032,77.043,77.024,77.04,108600000.0
2009-06-25 23:46:00,77.042,77.057,77.041,77.048,227200000.0
2009-06-25 23:47:00,77.045,77.091,77.024,77.074,155400000.0
2009-06-25 23:48:00,77.057,77.089,77.057,77.084,162200000.0
2009-06-25 23:49:00,77.082,77.093,77.049,77.049,220000000.0
2009-06-25 23:50:00,77.074,77.098,77.06,77.097,461400000.0
2009-06-25 23:51:00,77.086,77.103,77.07,77.08,338200000.0
2009-06-25 23:52:00,77.104,77.128,77.092,77.118,203799999.0
2009-06-25 23:53:00,77.106,77.125,77.07,77.07,225400000.0
2009-06-25 23:54:00,77.103,77.114,77.072,77.095,357000001.0
2009-06-25 23:55:00,77.095,77.11,77.044,77.085,225999999.0
2009-06-25 23:56:00,77.123,77.175,77.116,77.135,495800000.0
2009-06-25 23:57:00,77.145,77.154,77.085,77.125,441599998.0
2009-06-25 23:58:00,77.121,77.147,77.084,77.121,162800000.0
2009-06-25 23:59:00,77.143,77.162,77.125,77.141,317800000.0
2009-06-26 00:00:00,77.128,77.16,77.128,77.147,173000000.0
2009-06-26 00:01:00,77.143,77.146,77.115,77.115,299800001.0
2009-06-26 00:02:00,77.14,77.148,77.12,77.139,271800000.0
2009-06-26 00:03:00,77.147,77.155,77.121,77.139,258000002.0
2009-06-26 00:04:00,77.115,77.137,77.093,77.118,337000000.0
2009-06-26 00:05:00,77.122,77.141,77.098,77.11,391400001.0
2009-06-26 00:06:00,77.131,77.135,77.099,77.118,327400000.0
2009-06-26 00:07:00,77.115,77.128,77.062,77.104,400800000.0
2009-06-26 00:08:00,77.074,77.114,77.074,77.1,362000000.0
2009-06-26 00:09:00,77.085,77.11,77.07,77.084,440800000.0
2009-06-26 00:10:00,77.075,77.121,77.075,77.121,227600001.0
2009-06-26 00:11:00,77.11,77.146,77.11,77.125,437600000.0
2009-06-26 00:12:00,77.114,77.157,77.107,77.125,404400000.0
2009-06-26 00:13:00,77.139,77.146,77.11,77.11,341400000.0
2009-06-26 00:14:00,77.123,77.158,77.097,77.138,409999999.0
2009-06-26 00:15:00,77.145,77.16,77.108,77.108,451799999.0
2009-06-26 00:16:00,77.123,77.136,77.102,77.124,479799999.0
2009-06-26 00:17:00,77.105,77.124,77.068,77.068,353399999.0
2009-06-26 00:18:00,77.105,77.108,77.083,77.093,325000001.0
2009-06-26 00:19:00,77.099,77.104,77.063,77.076,255200000.0
2009-06-26 00:20:00,77.094,77.106,77.072,77.106,245400000.0
2009-06-26 00:21:00,77.093,77.11,77.082,77.082,460999999.0
2009-06-26 00:22:00,77.097,77.103,77.078,77.082,314600001.0
2009-06-26 00:23:00,77.077,77.091,77.056,77.056,369600000.0
2009-06-26 00:24:00,77.062,77.072,77.037,77.048,169600000.0
2009-06-26 00:25:00,77.057,77.086,77.019,77.019,166800000.0
2009-06-26 00:26:00,77.065,77.086,77.048,77.061,218600000.0
2009-06-26 00:27:00,77.069,77.07,77.038,77.038,146200000.0
2009-06-26 00:28:00,77.088,77.119,77.07,77.097,478800001.0
2009-06-26 00:29:00,77.107,77.112,77.074,77.083,657999996.0
2009-06-26 00:30:00,77.117,77.128,77.097,77.122,263600000.0
2009-06-26 00:31:00,77.104,77.116,77.079,77.09,211200000.0
2009-06-26 00:32:00,77.099,77.119,77.069,77.069,239999999.0
2009-06-26 00:33:00,77.078,77.082,77.05,77.067,201400000.0
2009-06-26 00:34:00,77.054,77.089,77.054,77.064,297800000.0
2009-06-26 00:35:00,77.066,77.078,77.052,77.076,411799999.0
2009-06-26 00:36:00,77.036,77.079,77.036,77.065,534000000.0
2009-06-26 00:37:00,77.037,77.064,77.002,77.002,298200000.0
2009-06-26 00:38:00,77.018,77.049,77.006,77.006,161000000.0
2009-06-26 00:39:00,77.015,77.028,76.996,76.996,352000000.0
2009-06-26 00:40:00,77.024,77.047,77.003,77.04,338400000.0
2009-06-26 00:41:00,77.035,77.038,77.01,77.01,192200000.0
2009-06-26 00:42:00,77.05,77.066,77.036,77.054,302600000.0
2009-06-26 00:43:00,77.042,77.078,77.019,77.019,408399999.0
2009-06-26 00:44:00,77.035,77.037,76.972,77.005,334599998.0
2009-06-26 00:45:00,77.026,77.102,76.982,77.0,329800001.0
2009-06-26 00:46:00,77.026,77.071,77.019,77.066,326000000.0
2009-06-26 00:47:00,77.06,77.06,76.972,76.972,284999998.0
2009-06-26 00:48:00,76.996,77.037,76.976,77.019,230799999.0
2009-06-26 00:49:00,77.035,77.035,76.982,76.996,153800000.0
2009-06-26 00:50:00,77.036,77.058,77.01,77.042,292800001.0
2009-06-26 00:51:00,77.029,77.045,77.017,77.039,329399999.0
2009-06-26 00:52:00,77.009,77.061,77.009,77.047,437200001.0
2009-06-26 00:53:00,77.056,77.078,77.027,77.059,342300000.0
2009-06-26 00:54:00,77.034,77.066,77.025,77.045,555200000.0
2009-06-26 00:55:00,77.067,77.094,77.055,77.057,373400000.0
2009-06-26 00:56:00,77.079,77.082,77.042,77.07,347800001.0
2009-06-26 00:57:00,77.06,77.079,77.036,77.049,545000000.0
2009-06-26 00:58:00,77.063,77.063,77.027,77.043,275200000.0
2009-06-26 00:59:00,77.046,77.085,77.022,77.047,250800000.0
2009-06-26 01:00:00,77.063,77.07,77.016,77.032,338400001.0
2009-06-26 01:01:00,77.032,77.039,76.999,77.017,344800001.0
2009-06-26 01:02:00,77.041,77.041,77.004,77.024,356800000.0
2009-06-26 01:03:00,77.031,77.049,77.013,77.013,402800001.0
2009-06-26 01:04:00,77.028,77.042,77.009,77.033,438300001.0
2009-06-26 01:05:00,77.038,77.054,77.003,77.018,244200000.0
2009-06-26 01:06:00,77.038,77.054,77.006,77.054,335400001.0
2009-06-26 01:07:00,77.065,77.077,77.029,77.053,283599999.0
2009-06-26 01:08:00,77.043,77.076,77.036,77.06,313399998.0
2009-06-26 01:09:00,77.045,77.079,77.016,77.079,299200000.0
2009-06-26 01:10:00,77.067,77.07,77.028,77.058,159000000.0
2009-06-26 01:11:00,77.067,77.086,77.057,77.072,182400000.0
2009-06-26 01:12:00,77.081,77.092,77.026,77.031,195900000.0
2009-06-26 01:13:00,77.048,77.066,77.023,77.023,278800000.0
2009-06-26 01:14:00,77.044,77.057,77.038,77.048,213200000.0
2009-06-26 01:15:00,77.048,77.062,77.027,77.052,102000000.0
2009-06-26 01:16:00,77.022,77.052,77.022,77.03,208600000.0
2009-06-26 01:17:00,77.045,77.06,77.031,77.06,254800000.0
2009-06-26 01:18:00,77.037,77.062,77.035,77.048,315800001.0
2009-06-26 01:19:00,77.031,77.057,77.028,77.04,236600000.0
2009-06-26 01:20:00,77.064,77.064,77.037,77.05,172800001.0
2009-06-26 01:21:00,77.035,77.073,77.035,77.058,322200000.0
2009-06-26 01:22:00,77.06,77.075,77.031,77.075,366400000.0
2009-06-26 01:23:00,77.057,77.073,77.051,77.063,416000001.0
2009-06-26 01:24:00,77.038,77.074,77.038,77.07,260599999.0
2009-06-26 01:25:00,77.065,77.099,77.062,77.062,481100000.0
2009-06-26 01:26:00,77.089,77.089,77.046,77.084,523200000.0
2009-06-26 01:27:00,77.074,77.102,77.054,77.054,113800000.0
2009-06-26 01:28:00,77.075,77.084,77.055,77.084,231600000.0
2009-06-26 01:29:00,77.072,77.085,77.061,77.065,348600000.0
2009-06-26 01:30:00,77.05,77.087,77.05,77.087,498199999.0
2009-06-26 01:31:00,77.065,77.082,77.059,77.065,389599998.0
2009-06-26 01:32:00,77.051,77.102,77.051,77.091,350599999.0
2009-06-26 01:33:00,77.099,77.102,77.047,77.047,363800000.0
2009-06-26 01:34:00,77.06,77.078,77.038,77.053,342799999.0
2009-06-26 01:35:00,77.048,77.049,76.996,77.02,223200000.0
2009-06-26 01:36:00,77.003,77.052,76.991,77.012,118999999.0
2009-06-26 01:37:00,77.01,77.01,76.949,76.954,438800000.0
2009-06-26 01:38:00,76.961,77.006,76.932,76.96,385200000.0
2009-06-26 01:39:00,76.968,77.038,76.949,77.02,442800000.0
2009-06-26 01:40:00,77.005,77.053,76.991,77.053,284800001.0
2009-06-26 01:41:00,77.054,77.078,77.046,77.047,136800000.0
2009-06-26 01:42:00,77.087,77.103,77.065,77.065,467399998.0
2009-06-26 01:43:00,77.09,77.09,77.017,77.017,361000000.0
2009-06-26 01:44:00,77.028,77.046,77.008,77.023,541999998.0
2009-06-26 01:45:00,77.031,77.034,77.001,77.007,309000000.0
2009-06-26 01:46:00,77.025,77.033,76.965,76.993,390400000.0
2009-06-26 01:47:00,76.977,77.017,76.958,77.006,235400000.0
2009-06-26 01:48:00,76.979,77.019,76.963,76.991,267500000.0
2009-06-26 01:49:00,76.994,77.059,76.968,77.031,433800000.0
2009-06-26 01:50:00,77.015,77.047,76.98,77.02,486600000.0
2009-06-26 01:51:00,77.019,77.052,77.012,77.02,317600001.0
2009-06-26 01:52:00,77.033,77.045,77.001,77.045,253400000.0
2009-06-26 01:53:00,77.045,77.053,77.012,77.029,509399999.0
2009-06-26 01:54:00,77.012,77.045,77.006,77.015,409500001.0
2009-06-26 01:55:00,77.008,77.016,76.98,77.003,436800000.0
2009-06-26 01:56:00,76.972,77.006,76.972,77.002,396799999.0
2009-06-26 01:57:00,76.999,77.034,76.999,77.034,450999999.0
2009-06-26 01:58:00,77.0,77.049,77.0,77.02,347000000.0
2009-06-26 01:59:00,77.031,77.031,77.003,77.006,172600000.0
2009-06-26 02:00:00,77.008,77.028,77.001,77.02,172600000.0
2009-06-26 02:01:00,77.013,77.027,76.991,77.018,172600000.0
2009-06-26 02:02:00,77.038,77.068,76.992,77.056,73000000.0
2009-06-26 02:03:00,77.061,77.062,77.027,77.04,379600000.0
2009-06-26 02:04:00,77.036,77.067,77.036,77.053,108000000.0
2009-06-26 02:05:00,77.052,77.059,77.03,77.03,87800000.0
2009-06-26 02:06:00,77.048,77.059,77.024,77.041,74400000.0
2009-06-26 02:07:00,77.033,77.056,77.016,77.016,219400000.0
2009-06-26 02:08:00,77.041,77.042,77.011,77.031,174800000.0
2009-06-26 02:09:00,77.025,77.028,76.995,77.028,156600000.0
2009-06-26 02:10:00,77.0,77.167,77.0,77.167,220800000.0
2009-06-26 02:11:00,77.164,77.164,77.082,77.119,300200000.0
2009-06-26 02:12:00,77.087,77.17,77.083,77.17,197800000.0
2009-06-26 02:13:00,77.17,77.17,77.118,77.131,81000000.0
2009-06-26 02:14:00,77.118,77.135,77.092,77.105,125800000.0
2009-06-26 02:15:00,77.122,77.188,77.098,77.13,171600000.0
2009-06-26 02:16:00,77.193,77.217,77.164,77.2,193400000.0
2009-06-26 02:17:00,77.185,77.225,77.154,77.191,48200000.0
2009-06-26 02:18:00,77.144,77.171,77.112,77.123,48800000.0
2009-06-26 02:19:00,77.101,77.12,77.096,77.11,59600000.0
2009-06-26 02:20:00,77.093,77.137,77.091,77.095,153000000.0
2009-06-26 02:21:00,77.104,77.133,77.083,77.133,89200001.0
2009-06-26 02:22:00,77.127,77.157,77.112,77.137,79000000.0
2009-06-26 02:23:00,77.119,77.129,77.093,77.093,163000000.0
2009-06-26 02:24:00,77.112,77.131,77.076,77.11,77600000.0
2009-06-26 02:25:00,77.086,77.099,77.065,77.093,21000000.0
2009-06-26 02:26:00,77.084,77.115,77.072,77.072,73800000.0
2009-06-26 02:27:00,77.054,77.081,77.025,77.025,171400000.0
2009-06-26 02:28:00,77.047,77.067,77.034,77.051,54800000.0
2009-06-26 02:29:00,77.075,77.08,77.037,77.05,22400000.0
2009-06-26 02:30:00,77.05,77.086,77.05,77.08,18600000.0
2009-06-26 02:31:00,77.099,77.126,77.06,77.076,71400000.0
2009-06-26 02:32:00,77.107,77.162,77.107,77.155,51000000.0
2009-06-26 02:33:00,77.173,77.19,77.147,77.19,55200000.0
2009-06-26 02:34:00,77.178,77.19,77.145,77.159,68000000.0
2009-06-26 02:35:00,77.163,77.163,77.133,77.152,127600000.0
2009-06-26 02:36:00,77.138,77.155,77.12,77.155,59400000.0
2009-06-26 02:37:00,77.152,77.154,77.117,77.131,19800000.0
2009-06-26 02:38:00,77.162,77.164,77.143,77.158,27000000.0
2009-06-26 02:39:00,77.148,77.176,77.143,77.149,79000000.0
2009-06-26 02:40:00,77.147,77.154,77.113,77.126,115500000.0
2009-06-26 02:41:00,77.121,77.162,77.102,77.147,165600000.0
2009-06-26 02:42:00,77.14,77.162,77.124,77.13,238600000.0
2009-06-26 02:43:00,77.104,77.118,77.067,77.076,191800000.0
2009-06-26 02:44:00,77.062,77.109,77.062,77.107,102000000.0
2009-06-26 02:45:00,77.102,77.115,77.07,77.112,110000000.0
2009-06-26 02:46:00,77.117,77.126,77.091,77.098,115800000.0
2009-06-26 02:47:00,77.101,77.127,77.094,77.105,125599999.0
2009-06-26 02:48:00,77.085,77.117,77.076,77.111,69600000.0
2009-06-26 02:49:00,77.11,77.144,77.099,77.102,111800000.0
2009-06-26 02:50:00,77.126,77.153,77.123,77.123,34200000.0
2009-06-26 02:51:00,77.128,77.132,77.1,77.124,38000000.0
2009-06-26 02:52:00,77.114,77.126,77.098,77.098,46800000.0
2009-06-26 02:53:00,77.114,77.146,77.096,77.121,189200000.0
2009-06-26 02:54:00,77.11,77.116,77.074,77.085,32600000.0
2009-06-26 02:55:00,77.099,77.126,77.091,77.094,120200000.0
2009-06-26 02:56:00,77.078,77.114,77.078,77.114,69000000.0
2009-06-26 02:57:00,77.105,77.116,77.093,77.111,282900000.0
2009-06-26 02:58:00,77.093,77.116,77.076,77.106,82900000.0
2009-06-26 02:59:00,77.115,77.138,77.096,77.109,101000000.0
2009-06-26 03:00:00,77.078,77.115,77.078,77.096,52200000.0
2009-06-26 03:01:00,77.096,77.108,77.083,77.101,50000000.0
2009-06-26 03:02:00,77.08,77.106,77.08,77.1,32400000.0
2009-06-26 03:03:00,77.1,77.112,77.075,77.075,204000000.0
2009-06-26 03:04:00,77.105,77.12,77.087,77.107,67000000.0
2009-06-26 03:05:00,77.097,77.11,77.094,77.094,16200000.0
2009-06-26 03:06:00,77.097,77.108,77.068,77.094,59000000.0
2009-06-26 03:07:00,77.09,77.1,77.073,77.085,113400000.0
2009-06-26 03:08:00,77.091,77.138,77.091,77.138,121000000.0
2009-06-26 03:09:00,77.13,77.14,77.102,77.133,66200000.0
2009-06-26 03:10:00,77.116,77.141,77.102,77.128,120200000.0
2009-06-26 03:11:00,77.118,77.159,77.118,77.128,141800000.0
2009-06-26 03:12:00,77.146,77.174,77.126,77.139,69400000.0
2009-06-26 03:13:00,77.171,77.182,77.138,77.168,68000000.0
2009-06-26 03:14:00,77.156,77.188,77.144,77.158,265400000.0
2009-06-26 03:15:00,77.158,77.198,77.14,77.17,91000000.0
2009-06-26 03:16:00,77.156,77.196,77.154,77.182,59000000.0
2009-06-26 03:17:00,77.21,77.222,77.178,77.178,148600000.0
2009-06-26 03:18:00,77.216,77.245,77.201,77.24,163600000.0
2009-06-26 03:19:00,77.249,77.249,77.208,77.208,108600000.0
2009-06-26 03:20:00,77.229,77.247,77.212,77.247,62600000.0
2009-06-26 03:21:00,77.237,77.249,77.226,77.248,21000000.0
2009-06-26 03:22:00,77.229,77.279,77.229,77.263,53400000.0
2009-06-26 03:23:00,77.274,77.29,77.261,77.266,53200000.0
2009-06-26 03:24:00,77.274,77.305,77.254,77.288,36400000.0
2009-06-26 03:25:00,77.307,77.322,77.296,77.296,62800000.0
2009-06-26 03:26:00,77.315,77.332,77.282,77.31,157000000.0
2009-06-26 03:27:00,77.334,77.356,77.304,77.321,37400000.0
2009-06-26 03:28:00,77.321,77.332,77.3,77.322,73400000.0
2009-06-26 03:29:00,77.31,77.334,77.301,77.325,41200000.0
2009-06-26 03:30:00,77.329,77.336,77.305,77.318,51000000.0
2009-06-26 03:31:00,77.308,77.334,77.301,77.321,159200000.0
2009-06-26 03:32:00,77.294,77.34,77.294,77.34,73800000.0
2009-06-26 03:33:00,77.335,77.356,77.32,77.33,142000000.0
2009-06-26 03:34:00,77.338,77.356,77.314,77.349,57200000.0
2009-06-26 03:35:00,77.346,77.362,77.333,77.35,33400000.0
2009-06-26 03:36:00,77.321,77.347,77.305,77.325,37600000.0
2009-06-26 03:37:00,77.317,77.338,77.315,77.337,44200000.0
2009-06-26 03:38:00,77.324,77.334,77.301,77.306,22200000.0
2009-06-26 03:39:00,77.327,77.327,77.28,77.28,10600000.0
2009-06-26 03:40:00,77.307,77.308,77.279,77.287,61600000.0
2009-06-26 03:41:00,77.273,77.273,77.218,77.218,71000000.0
2009-06-26 03:42:00,77.235,77.263,77.235,77.251,14200000.0
2009-06-26 03:43:00,77.242,77.251,77.21,77.217,98800000.0
2009-06-26 03:44:00,77.239,77.243,77.218,77.225,25400000.0
2009-06-26 03:45:00,77.257,77.275,77.234,77.244,68200000.0
2009-06-26 03:46:00,77.241,77.268,77.231,77.268,49200000.0
2009-06-26 03:47:00,77.262,77.281,77.238,77.238,71400000.0
2009-06-26 03:48:00,77.261,77.268,77.235,77.254,71200000.0
2009-06-26 03:49:00,77.255,77.26,77.237,77.26,107400001.0
2009-06-26 03:50:00,77.233,77.283,77.233,77.278,137600000.0
2009-06-26 03:51:00,77.272,77.276,77.256,77.256,65600000.0
2009-06-26 03:52:00,77.28,77.281,77.268,77.269,63400000.0
2009-06-26 03:53:00,77.256,77.265,77.24,77.253,47200000.0
2009-06-26 03:54:00,77.23,77.269,77.226,77.249,33800000.0
2009-06-26 03:55:00,77.257,77.264,77.229,77.229,27000000.0
2009-06-26 03:56:00,77.245,77.27,77.234,77.266,14000000.0
2009-06-26 03:57:00,77.224,77.267,77.222,77.233,100000000.0
2009-06-26 03:58:00,77.229,77.275,77.229,77.275,75400000.0
2009-06-26 03:59:00,77.268,77.276,77.247,77.251,28000000.0
2009-06-26 04:00:00,77.252,77.273,77.237,77.262,24000000.0
2009-06-26 04:01:00,77.263,77.273,77.239,77.255,35800000.0
2009-06-26 04:02:00,77.268,77.296,77.246,77.296,51200000.0
2009-06-26 04:03:00,77.282,77.282,77.238,77.255,10000000.0
2009-06-26 04:04:00,77.24,77.268,77.23,77.268,27400000.0
2009-06-26 04:05:00,77.294,77.3,77.265,77.3,28400000.0
2009-06-26 04:06:00,77.279,77.338,77.279,77.336,21600000.0
2009-06-26 04:07:00,77.35,77.36,77.315,77.36,47000000.0
2009-06-26 04:08:00,77.328,77.368,77.328,77.36,12200000.0
2009-06-26 04:09:00,77.354,77.359,77.327,77.327,34600000.0
2009-06-26 04:10:00,77.343,77.343,77.304,77.322,10000000.0
2009-06-26 04:11:00,77.317,77.346,77.317,77.338,22600000.0
2009-06-26 04:12:00,77.295,77.347,77.29,77.332,24200000.0
2009-06-26 04:13:00,77.323,77.388,77.323,77.371,50200000.0
2009-06-26 04:14:00,77.364,77.415,77.351,77.415,70200000.0
2009-06-26 04:15:00,77.427,77.439,77.403,77.408,34000000.0
2009-06-26 04:16:00,77.429,77.431,77.417,77.422,41000000.0
2009-06-26 04:17:00,77.43,77.433,77.4,77.4,27000000.0
2009-06-26 04:18:00,77.444,77.444,77.419,77.429,53800000.0
2009-06-26 04:19:00,77.401,77.439,77.394,77.423,49000000.0
2009-06-26 04:20:00,77.408,77.422,77.395,77.4,47200000.0
2009-06-26 04:21:00,77.385,77.41,77.383,77.398,58600000.0
2009-06-26 04:22:00,77.408,77.408,77.379,77.402,52400000.0
2009-06-26 04:23:00,77.394,77.4,77.369,77.378,136400000.0
2009-06-26 04:24:00,77.366,77.382,77.353,77.363,32400000.0
2009-06-26 04:25:00,77.357,77.365,77.332,77.346,59600000.0
2009-06-26 04:26:00,77.334,77.364,77.33,77.352,90800000.0
2009-06-26 04:27:00,77.357,77.363,77.332,77.336,98800000.0
2009-06-26 04:28:00,77.32,77.373,77.319,77.357,65400000.0
2009-06-26 04:29:00,77.36,77.403,77.36,77.393,135800000.0
2009-06-26 04:30:00,77.37,77.384,77.341,77.368,54400000.0
2009-06-26 04:31:00,77.369,77.384,77.344,77.344,78000000.0
2009-06-26 04:32:00,77.355,77.369,77.349,77.349,16400000.0
2009-06-26 04:33:00,77.358,77.368,77.336,77.356,42200000.0
2009-06-26 04:34:00,77.341,77.372,77.341,77.356,45000000.0
2009-06-26 04:35:00,77.376,77.376,77.345,77.36,37600000.0
2009-06-26 04:36:00,77.362,77.376,77.357,77.375,72200000.0
2009-06-26 04:37:00,77.369,77.386,77.335,77.346,100000000.0
2009-06-26 04:38:00,77.337,77.355,77.337,77.345,18800000.0
2009-06-26 04:39:00,77.334,77.343,77.333,77.334,10000000.0
2009-06-26 04:40:00,77.355,77.356,77.324,77.348,43800000.0
2009-06-26 04:41:00,77.355,77.359,77.32,77.338,15000000.0
2009-06-26 04:42:00,77.319,77.326,77.287,77.287,16000000.0
2009-06-26 04:43:00,77.303,77.316,77.285,77.285,41000000.0
2009-06-26 04:44:00,77.269,77.325,77.269,77.302,134600000.0
2009-06-26 04:45:00,77.304,77.323,77.283,77.283,30400000.0
2009-06-26 04:46:00,77.286,77.295,77.268,77.289,19800000.0
2009-06-26 04:47:00,77.276,77.287,77.262,77.282,24200000.0
2009-06-26 04:48:00,77.276,77.298,77.261,77.294,85000000.0
2009-06-26 04:49:00,77.294,77.294,77.262,77.266,49800000.0
2009-06-26 04:50:00,77.295,77.303,77.265,77.282,48200000.0
2009-06-26 04:51:00,77.306,77.333,77.296,77.321,53700000.0
2009-06-26 04:52:00,77.322,77.339,77.307,77.328,90400000.0
2009-06-26 04:53:00,77.312,77.323,77.27,77.27,29400000.0
2009-06-26 04:54:00,77.275,77.298,77.259,77.274,23000000.0
2009-06-26 04:55:00,77.296,77.301,77.274,77.287,65399999.0
2009-06-26 04:56:00,77.278,77.296,77.247,77.264,73200000.0
2009-06-26 04:57:00,77.274,77.281,77.257,77.267,35800000.0
2009-06-26 04:58:00,77.223,77.271,77.223,77.262,23200000.0
2009-06-26 04:59:00,77.283,77.292,77.261,77.292,15600000.0
2009-06-26 05:00:00,77.249,77.278,77.245,77.274,26000000.0
2009-06-26 05:01:00,77.291,77.303,77.263,77.292,119200000.0
2009-06-26 05:02:00,77.274,77.298,77.267,77.275,79000000.0
2009-06-26 05:03:00,77.272,77.277,77.253,77.253,13000000.0
2009-06-26 05:04:00,77.273,77.288,77.262,77.278,22200000.0
2009-06-26 05:05:00,77.307,77.312,77.277,77.292,19000000.0
2009-06-26 05:06:00,77.265,77.308,77.265,77.292,17200000.0
2009-06-26 05:07:00,77.317,77.322,77.293,77.314,49200000.0
2009-06-26 05:08:00,77.297,77.341,77.297,77.328,66800000.0
2009-06-26 05:09:00,77.323,77.336,77.313,77.336,20200000.0
2009-06-26 05:10:00,77.319,77.332,77.31,77.317,47400000.0
2009-06-26 05:11:00,77.327,77.344,77.317,77.317,42800000.0
2009-06-26 05:12:00,77.332,77.337,77.3,77.325,41200000.0
2009-06-26 05:13:00,77.33,77.33,77.287,77.307,22000000.0
2009-06-26 05:14:00,77.326,77.335,77.296,77.31,76600000.0
2009-06-26 05:15:00,77.315,77.321,77.296,77.296,25800000.0
2009-06-26 05:16:00,77.306,77.315,77.298,77.315,27400000.0
2009-06-26 05:17:00,77.3,77.325,77.288,77.305,26600000.0
2009-06-26 05:18:00,77.277,77.328,77.277,77.328,6800000.0
2009-06-26 05:19:00,77.33,77.34,77.312,77.337,68800000.0
2009-06-26 05:20:00,77.305,77.338,77.302,77.309,34600000.0
2009-06-26 05:21:00,77.314,77.326,77.311,77.316,32600000.0
2009-06-26 05:22:00,77.304,77.319,77.294,77.294,28200000.0
2009-06-26 05:23:00,77.324,77.329,77.304,77.318,22400000.0
2009-06-26 05:24:00,77.292,77.331,77.277,77.277,51200000.0
2009-06-26 05:25:00,77.29,77.302,77.262,77.262,10200000.0
2009-06-26 05:26:00,77.263,77.293,77.253,77.265,35200000.0
2009-06-26 05:27:00,77.279,77.28,77.257,77.263,32000000.0
2009-06-26 05:28:00,77.257,77.287,77.257,77.283,27600000.0
2009-06-26 05:29:00,77.274,77.281,77.246,77.262,96000000.0
2009-06-26 05:30:00,77.238,77.275,77.238,77.265,32200000.0
2009-06-26 05:31:00,77.286,77.288,77.265,77.274,9200000.0
2009-06-26 05:32:00,77.264,77.301,77.264,77.273,46000000.0
2009-06-26 05:33:00,77.283,77.283,77.253,77.253,27400000.0
2009-06-26 05:34:00,77.275,77.287,77.262,77.28,32600000.0
2009-06-26 05:35:00,77.255,77.27,77.247,77.263,29000000.0
2009-06-26 05:36:00,77.266,77.278,77.258,77.261,24600000.0
2009-06-26 05:37:00,77.262,77.285,77.245,77.26,95800000.0
2009-06-26 05:38:00,77.253,77.286,77.253,77.255,51200000.0
2009-06-26 05:39:00,77.267,77.27,77.217,77.223,39900000.0
2009-06-26 05:40:00,77.215,77.248,77.215,77.243,22200000.0
2009-06-26 05:41:00,77.249,77.287,77.236,77.287,41000000.0
2009-06-26 05:42:00,77.26,77.298,77.248,77.27,24400000.0
2009-06-26 05:43:00,77.277,77.283,77.248,77.277,40400000.0
2009-06-26 05:44:00,77.241,77.281,77.241,77.281,22200000.0
2009-06-26 05:45:00,77.282,77.282,77.262,77.278,54800000.0
2009-06-26 05:46:00,77.275,77.301,77.265,77.301,12800000.0
2009-06-26 05:47:00,77.305,77.309,77.277,77.29,24800000.0
2009-06-26 05:48:00,77.28,77.291,77.265,77.287,62400000.0
2009-06-26 05:49:00,77.292,77.292,77.255,77.255,33800000.0
2009-06-26 05:50:00,77.266,77.277,77.242,77.248,34400000.0
2009-06-26 05:51:00,77.265,77.273,77.252,77.256,17600000.0
2009-06-26 05:52:00,77.25,77.282,77.245,77.278,21600000.0
2009-06-26 05:53:00,77.281,77.295,77.254,77.254,30200000.0
2009-06-26 05:54:00,77.273,77.304,77.273,77.296,41200000.0
2009-06-26 05:55:00,77.296,77.308,77.275,77.3,137600000.0
2009-06-26 05:56:00,77.283,77.313,77.283,77.301,71000000.0
2009-06-26 05:57:00,77.291,77.316,77.286,77.316,176000000.0
2009-06-26 05:58:00,77.289,77.31,77.285,77.293,60400000.0
2009-06-26 05:59:00,77.29,77.315,77.279,77.287,148000000.0
2009-06-26 06:00:00,77.294,77.312,77.288,77.295,119200000.0
2009-06-26 06:01:00,77.31,77.324,77.307,77.313,92400000.0
2009-06-26 06:02:00,77.288,77.327,77.268,77.277,187600000.0
2009-06-26 06:03:00,77.28,77.308,77.261,77.267,92200000.0
2009-06-26 06:04:00,77.259,77.292,77.259,77.29,55400000.0
2009-06-26 06:05:00,77.285,77.309,77.255,77.281,138200000.0
2009-06-26 06:06:00,77.29,77.309,77.29,77.301,13200000.0
2009-06-26 06:07:00,77.324,77.363,77.294,77.301,73800000.0
2009-06-26 06:08:00,77.278,77.302,77.257,77.298,101200000.0
2009-06-26 06:09:00,77.317,77.317,77.285,77.29,211400000.0
2009-06-26 06:10:00,77.28,77.31,77.264,77.29,218800000.0
2009-06-26 06:11:00,77.289,77.309,77.279,77.288,237600000.0
2009-06-26 06:12:00,77.283,77.313,77.275,77.29,173200000.0
2009-06-26 06:13:00,77.306,77.306,77.263,77.277,190600000.0
2009-06-26 06:14:00,77.28,77.31,77.272,77.285,124200000.0
2009-06-26 06:15:00,77.298,77.313,77.283,77.313,204100000.0
2009-06-26 06:16:00,77.31,77.338,77.288,77.322,280200000.0
2009-06-26 06:17:00,77.328,77.344,77.297,77.341,164200000.0
2009-06-26 06:18:00,77.311,77.337,77.28,77.291,171800000.0
2009-06-26 06:19:00,77.302,77.309,77.277,77.309,64400000.0
2009-06-26 06:20:00,77.302,77.309,77.26,77.283,141800000.0
2009-06-26 06:21:00,77.28,77.292,77.258,77.271,144800000.0
2009-06-26 06:22:00,77.266,77.305,77.266,77.279,113800000.0
2009-06-26 06:23:00,77.289,77.298,77.268,77.28,223000000.0
2009-06-26 06:24:00,77.257,77.305,77.257,77.268,190600000.0
2009-06-26 06:25:00,77.281,77.294,77.267,77.285,204800000.0
2009-06-26 06:26:00,77.268,77.3,77.261,77.274,173600000.0
2009-06-26 06:27:00,77.265,77.285,77.255,77.285,173400000.0
2009-06-26 06:28:00,77.265,77.316,77.265,77.297,281400001.0
2009-06-26 06:29:00,77.31,77.316,77.277,77.298,139600000.0
2009-06-26 06:30:00,77.29,77.324,77.283,77.324,127800000.0
2009-06-26 06:31:00,77.313,77.339,77.286,77.314,166000000.0
2009-06-26 06:32:00,77.292,77.342,77.292,77.308,224800000.0
2009-06-26 06:33:00,77.306,77.331,77.301,77.311,40000000.0
2009-06-26 06:34:00,77.283,77.311,77.283,77.291,86200000.0
2009-06-26 06:35:00,77.297,77.303,77.279,77.285,211999999.0
2009-06-26 06:36:00,77.275,77.306,77.263,77.29,181600000.0
2009-06-26 06:37:00,77.282,77.315,77.272,77.279,106600000.0
2009-06-26 06:38:00,77.276,77.312,77.276,77.307,104399999.0
2009-06-26 06:39:00,77.294,77.303,77.261,77.273,132800000.0
2009-06-26 06:40:00,77.25,77.293,77.249,77.293,280200000.0
2009-06-26 06:41:00,77.277,77.293,77.26,77.27,115800000.0
2009-06-26 06:42:00,77.262,77.286,77.245,77.261,145200000.0
2009-06-26 06:43:00,77.283,77.283,77.252,77.26,193800000.0
2009-06-26 06:44:00,77.254,77.286,77.247,77.268,151600000.0
2009-06-26 06:45:00,77.253,77.276,77.237,77.245,86600000.0
2009-06-26 06:46:00,77.249,77.281,77.248,77.266,100800000.0
2009-06-26 06:47:00,77.265,77.283,77.256,77.26,108600000.0
2009-06-26 06:48:00,77.268,77.283,77.254,77.271,182200000.0
2009-06-26 06:49:00,77.267,77.287,77.258,77.267,119500000.0
2009-06-26 06:50:00,77.245,77.273,77.245,77.262,197999999.0
2009-06-26 06:51:00,77.252,77.285,77.234,77.274,292200001.0
2009-06-26 06:52:00,77.257,77.316,77.257,77.275,142600000.0
2009-06-26 06:53:00,77.273,77.304,77.268,77.295,180400000.0
2009-06-26 06:54:00,77.281,77.303,77.275,77.303,154200000.0
2009-06-26 06:55:00,77.297,77.327,77.274,77.317,123000000.0
2009-06-26 06:56:00,77.333,77.357,77.308,77.339,118600000.0
2009-06-26 06:57:00,77.356,77.358,77.328,77.345,243799999.0
2009-06-26 06:58:00,77.336,77.348,77.315,77.337,132600000.0
2009-06-26 06:59:00,77.325,77.379,77.325,77.369,158000000.0
2009-06-26 07:00:00,77.373,77.373,77.321,77.347,224600000.0
2009-06-26 07:01:00,77.335,77.376,77.335,77.36,268000000.0
2009-06-26 07:02:00,77.337,77.367,77.32,77.339,327000000.0
2009-06-26 07:03:00,77.331,77.331,77.266,77.274,249400000.0
2009-06-26 07:04:00,77.265,77.279,77.228,77.244,209400000.0
2009-06-26 07:05:00,77.229,77.252,77.223,77.249,296200000.0
2009-06-26 07:06:00,77.213,77.251,77.213,77.251,273000000.0
2009-06-26 07:07:00,77.254,77.257,77.219,77.244,286799999.0
2009-06-26 07:08:00,77.238,77.254,77.218,77.24,134600000.0
2009-06-26 07:09:00,77.24,77.247,77.205,77.219,237200000.0
2009-06-26 07:10:00,77.203,77.222,77.186,77.186,208000000.0
2009-06-26 07:11:00,77.189,77.189,77.13,77.17,136000000.0
2009-06-26 07:12:00,77.163,77.183,77.127,77.161,203800000.0
2009-06-26 07:13:00,77.148,77.177,77.119,77.127,165000000.0
2009-06-26 07:14:00,77.138,77.149,77.119,77.128,221100000.0
2009-06-26 07:15:00,77.138,77.151,77.117,77.149,195400000.0
2009-06-26 07:16:00,77.113,77.17,77.113,77.158,209600000.0
2009-06-26 07:17:00,77.156,77.19,77.132,77.153,61000000.0
2009-06-26 07:18:00,77.179,77.187,77.134,77.144,121800000.0
2009-06-26 07:19:00,77.13,77.164,77.115,77.164,107800000.0
2009-06-26 07:20:00,77.154,77.161,77.115,77.115,213200000.0
2009-06-26 07:21:00,77.12,77.155,77.106,77.131,87200000.0
2009-06-26 07:22:00,77.155,77.171,77.101,77.139,273800000.0
2009-06-26 07:23:00,77.127,77.132,77.092,77.121,176000000.0
2009-06-26 07:24:00,77.104,77.137,77.099,77.136,61200000.0
2009-06-26 07:25:00,77.123,77.147,77.101,77.101,157399999.0
2009-06-26 07:26:00,77.128,77.146,77.087,77.136,49800000.0
2009-06-26 07:27:00,77.146,77.165,77.129,77.146,105000000.0
2009-06-26 07:28:00,77.125,77.167,77.125,77.143,232400000.0
2009-06-26 07:29:00,77.15,77.171,77.126,77.132,107600000.0
2009-06-26 07:30:00,77.122,77.161,77.122,77.138,106600000.0
2009-06-26 07:31:00,77.139,77.161,77.126,77.14,217000000.0
2009-06-26 07:32:00,77.14,77.173,77.116,77.14,147000000.0
2009-06-26 07:33:00,77.145,77.158,77.077,77.115,84000000.0
2009-06-26 07:34:00,77.078,77.128,77.078,77.113,29600000.0
2009-06-26 07:35:00,77.1,77.131,77.099,77.11,193800000.0
2009-06-26 07:36:00,77.125,77.152,77.114,77.127,88200000.0
2009-06-26 07:37:00,77.133,77.151,77.098,77.118,147600000.0
2009-06-26 07:38:00,77.087,77.113,77.054,77.083,164000000.0
2009-06-26 07:39:00,77.081,77.141,77.079,77.12,199600000.0
2009-06-26 07:40:00,77.096,77.129,77.042,77.063,178600000.0
2009-06-26 07:41:00,77.058,77.131,77.044,77.131,120800000.0
2009-06-26 07:42:00,77.102,77.139,77.094,77.125,392800000.0
2009-06-26 07:43:00,77.117,77.145,77.083,77.132,123800000.0
2009-06-26 07:44:00,77.125,77.152,77.117,77.148,296400000.0
2009-06-26 07:45:00,77.144,77.172,77.14,77.168,260700000.0
2009-06-26 07:46:00,77.16,77.168,77.091,77.115,244000000.0
2009-06-26 07:47:00,77.114,77.118,77.087,77.094,239600000.0
2009-06-26 07:48:00,77.091,77.133,77.091,77.116,291600000.0
2009-06-26 07:49:00,77.11,77.14,77.091,77.132,100400000.0
2009-06-26 07:50:00,77.117,77.142,77.111,77.113,121800000.0
2009-06-26 07:51:00,77.127,77.145,77.117,77.118,124400000.0
2009-06-26 07:52:00,77.137,77.137,77.092,77.102,157600000.0
2009-06-26 07:53:00,77.101,77.123,77.09,77.09,236200000.0
2009-06-26 07:54:00,77.101,77.139,77.089,77.12,261000000.0
2009-06-26 07:55:00,77.108,77.127,77.087,77.117,132800000.0
2009-06-26 07:56:00,77.099,77.122,77.088,77.107,304200000.0
2009-06-26 07:57:00,77.098,77.158,77.098,77.152,182400000.0
2009-06-26 07:58:00,77.128,77.161,77.117,77.137,115600000.0
2009-06-26 07:59:00,77.155,77.164,77.106,77.123,185400000.0
2009-06-26 08:00:00,77.097,77.134,77.097,77.127,206400000.0
2009-06-26 08:01:00,77.117,77.18,77.117,77.166,295400000.0
2009-06-26 08:02:00,77.159,77.23,77.159,77.207,266400000.0
2009-06-26 08:03:00,77.202,77.225,77.183,77.183,207800000.0
2009-06-26 08:04:00,77.207,77.253,77.194,77.253,29800000.0
2009-06-26 08:05:00,77.238,77.249,77.198,77.23,248600000.0
2009-06-26 08:06:00,77.197,77.222,77.189,77.208,237200000.0
2009-06-26 08:07:00,77.208,77.218,77.176,77.176,157600000.0
2009-06-26 08:08:00,77.166,77.218,77.166,77.183,122000000.0
2009-06-26 08:09:00,77.182,77.19,77.167,77.187,314000000.0
2009-06-26 08:10:00,77.156,77.211,77.156,77.172,145400000.0
2009-06-26 08:11:00,77.166,77.194,77.14,77.153,268999999.0
2009-06-26 08:12:00,77.165,77.165,77.098,77.117,124200000.0
2009-06-26 08:13:00,77.103,77.158,77.084,77.112,215200000.0
2009-06-26 08:14:00,77.125,77.175,77.125,77.175,340000000.0
2009-06-26 08:15:00,77.176,77.243,77.166,77.213,149800000.0
2009-06-26 08:16:00,77.167,77.21,77.14,77.178,155200000.0
2009-06-26 08:17:00,77.176,77.196,77.137,77.167,229400000.0
2009-06-26 08:18:00,77.156,77.185,77.147,77.161,236200000.0
2009-06-26 08:19:00,77.163,77.188,77.157,77.178,133400000.0
2009-06-26 08:20:00,77.162,77.19,77.147,77.19,114000000.0
2009-06-26 08:21:00,77.18,77.212,77.163,77.197,112000000.0
2009-06-26 08:22:00,77.165,77.221,77.165,77.197,131000000.0
2009-06-26 08:23:00,77.187,77.223,77.187,77.192,156400001.0
2009-06-26 08:24:00,77.199,77.21,77.146,77.162,96200000.0
2009-06-26 08:25:00,77.157,77.2,77.142,77.178,187000000.0
2009-06-26 08:26:00,77.151,77.19,77.151,77.178,192600000.0
2009-06-26 08:27:00,77.185,77.192,77.152,77.168,71200000.0
2009-06-26 08:28:00,77.151,77.185,77.114,77.119,206900000.0
2009-06-26 08:29:00,77.128,77.169,77.111,77.141,61200000.0
2009-06-26 08:30:00,77.139,77.185,77.138,77.172,164400000.0
2009-06-26 08:31:00,77.187,77.2,77.15,77.188,188400000.0
2009-06-26 08:32:00,77.165,77.202,77.141,77.145,141800000.0
2009-06-26 08:33:00,77.154,77.194,77.142,77.176,219000000.0
2009-06-26 08:34:00,77.155,77.219,77.155,77.174,145600000.0
2009-06-26 08:35:00,77.181,77.221,77.171,77.207,211400000.0
2009-06-26 08:36:00,77.216,77.235,77.157,77.233,298200000.0
2009-06-26 08:37:00,77.195,77.235,77.162,77.167,212200000.0
2009-06-26 08:38:00,77.136,77.218,77.136,77.19,104200000.0
2009-06-26 08:39:00,77.186,77.224,77.186,77.209,246400000.0
2009-06-26 08:40:00,77.21,77.224,77.187,77.205,408200001.0
2009-06-26 08:41:00,77.206,77.249,77.194,77.244,184500000.0
2009-06-26 08:42:00,77.212,77.249,77.212,77.233,133400000.0
2009-06-26 08:43:00,77.24,77.264,77.227,77.249,173800000.0
2009-06-26 08:44:00,77.22,77.244,77.167,77.176,336500000.0
2009-06-26 08:45:00,77.172,77.199,77.135,77.171,198800000.0
2009-06-26 08:46:00,77.142,77.17,77.12,77.135,306600000.0
2009-06-26 08:47:00,77.127,77.144,77.085,77.122,391000000.0
2009-06-26 08:48:00,77.085,77.151,77.08,77.111,225799999.0
2009-06-26 08:49:00,77.117,77.146,77.08,77.08,313300000.0
2009-06-26 08:50:00,77.059,77.137,77.059,77.086,290000000.0
2009-06-26 08:51:00,77.101,77.135,77.078,77.121,277200001.0
2009-06-26 08:52:00,77.094,77.138,77.07,77.089,325800001.0
2009-06-26 08:53:00,77.084,77.156,77.078,77.128,270600000.0
2009-06-26 08:54:00,77.125,77.15,77.099,77.125,311599999.0
2009-06-26 08:55:00,77.113,77.155,77.085,77.085,330200000.0
2009-06-26 08:56:00,77.099,77.149,77.082,77.132,404200000.0
2009-06-26 08:57:00,77.139,77.151,77.073,77.116,316400000.0
2009-06-26 08:58:00,77.15,77.167,77.1,77.147,356200000.0
2009-06-26 08:59:00,77.161,77.161,77.115,77.138,262600000.0
2009-06-26 09:00:00,77.136,77.21,77.132,77.15,259400000.0
2009-06-26 09:01:00,77.173,77.207,77.159,77.168,173400000.0
2009-06-26 09:02:00,77.159,77.197,77.135,77.177,333700000.0
2009-06-26 09:03:00,77.177,77.2,77.119,77.154,276500000.0
2009-06-26 09:04:00,77.1,77.176,77.089,77.128,315700000.0
2009-06-26 09:05:00,77.138,77.155,77.113,77.138,272800000.0
2009-06-26 09:06:00,77.124,77.179,77.124,77.155,330000000.0
2009-06-26 09:07:00,77.148,77.19,77.142,77.182,125500000.0
2009-06-26 09:08:00,77.157,77.187,77.136,77.168,382000000.0
2009-06-26 09:09:00,77.18,77.247,77.155,77.229,373000000.0
2009-06-26 09:10:00,77.219,77.241,77.187,77.226,235800000.0
2009-06-26 09:11:00,77.222,77.251,77.197,77.225,217000000.0
2009-06-26 09:12:00,77.216,77.243,77.195,77.212,291000000.0
2009-06-26 09:13:00,77.212,77.276,77.208,77.273,273400000.0
2009-06-26 09:14:00,77.253,77.321,77.242,77.297,287800000.0
2009-06-26 09:15:00,77.276,77.295,77.22,77.227,323800000.0
2009-06-26 09:16:00,77.215,77.254,77.215,77.248,420400000.0
2009-06-26 09:17:00,77.248,77.269,77.206,77.227,423600000.0
2009-06-26 09:18:00,77.246,77.268,77.205,77.217,384600000.0
2009-06-26 09:19:00,77.242,77.266,77.207,77.243,416600000.0
2009-06-26 09:20:00,77.23,77.282,77.23,77.255,315300000.0
2009-06-26 09:21:00,77.25,77.271,77.232,77.25,366200000.0
2009-06-26 09:22:00,77.225,77.245,77.191,77.228,366900000.0
2009-06-26 09:23:00,77.236,77.317,77.205,77.316,340400000.0
2009-06-26 09:24:00,77.297,77.336,77.233,77.28,293200000.0
2009-06-26 09:25:00,77.27,77.31,77.254,77.268,266200000.0
2009-06-26 09:26:00,77.235,77.282,77.226,77.25,249800000.0
2009-06-26 09:27:00,77.254,77.283,77.234,77.25,447200000.0
2009-06-26 09:28:00,77.233,77.274,77.215,77.222,176200000.0
2009-06-26 09:29:00,77.273,77.273,77.205,77.244,206200000.0
2009-06-26 09:30:00,77.225,77.264,77.221,77.242,131200000.0
2009-06-26 09:31:00,77.247,77.272,77.227,77.25,150600000.0
2009-06-26 09:32:00,77.227,77.28,77.227,77.253,167800000.0
2009-06-26 09:33:00,77.265,77.289,77.238,77.263,260600000.0
2009-06-26 09:34:00,77.241,77.276,77.185,77.211,207200000.0
2009-06-26 09:35:00,77.208,77.246,77.17,77.2,238800000.0
2009-06-26 09:36:00,77.173,77.241,77.169,77.224,333800000.0
2009-06-26 09:37:00,77.252,77.295,77.218,77.269,245400000.0
2009-06-26 09:38:00,77.262,77.287,77.241,77.287,329000000.0
2009-06-26 09:39:00,77.298,77.309,77.264,77.28,185000000.0
2009-06-26 09:40:00,77.247,77.279,77.229,77.258,308600000.0
2009-06-26 09:41:00,77.265,77.31,77.229,77.286,282200000.0
2009-06-26 09:42:00,77.266,77.301,77.266,77.287,274600000.0
2009-06-26 09:43:00,77.3,77.308,77.277,77.29,214400000.0
2009-06-26 09:44:00,77.275,77.31,77.275,77.284,249800000.0
2009-06-26 09:45:00,77.304,77.315,77.274,77.299,312400000.0
2009-06-26 09:46:00,77.28,77.296,77.247,77.277,340600001.0
2009-06-26 09:47:00,77.29,77.306,77.26,77.284,327999999.0
2009-06-26 09:48:00,77.277,77.284,77.233,77.251,415600000.0
2009-06-26 09:49:00,77.236,77.288,77.231,77.275,352800000.0
2009-06-26 09:50:00,77.236,77.285,77.225,77.27,337460000.0
2009-06-26 09:51:00,77.255,77.277,77.228,77.242,218200000.0
2009-06-26 09:52:00,77.228,77.268,77.211,77.232,290400000.0
2009-06-26 09:53:00,77.223,77.243,77.182,77.195,423999999.0
2009-06-26 09:54:00,77.184,77.248,77.184,77.224,351400000.0
2009-06-26 09:55:00,77.223,77.24,77.187,77.187,273800000.0
2009-06-26 09:56:00,77.214,77.218,77.179,77.19,267399999.0
2009-06-26 09:57:00,77.206,77.227,77.173,77.191,470400000.0
2009-06-26 09:58:00,77.169,77.238,77.169,77.21,283200000.0
2009-06-26 09:59:00,77.218,77.24,77.199,77.226,338400000.0
2009-06-26 10:00:00,77.213,77.278,77.191,77.222,322900000.0
2009-06-26 10:01:00,77.24,77.246,77.184,77.2,303200000.0
2009-06-26 10:02:00,77.194,77.279,77.193,77.271,234100000.0
2009-06-26 10:03:00,77.26,77.26,77.24,77.24,92400000.0
2009-06-26 10:04:00,77.24,77.25,77.21,77.22,370400000.0
2009-06-26 10:05:00,77.225,77.28,77.215,77.28,588199998.0
2009-06-26 10:06:00,77.28,77.3,77.255,77.27,285200000.0
2009-06-26 10:07:00,77.27,77.285,77.24,77.28,254000000.0
2009-06-26 10:08:00,77.28,77.3,77.265,77.285,294400000.0
2009-06-26 10:09:00,77.285,77.285,77.205,77.22,550600001.0
2009-06-26 10:10:00,77.23,77.235,77.2,77.215,556600001.0
2009-06-26 10:11:00,77.215,77.215,77.165,77.18,789200000.0
2009-06-26 10:12:00,77.18,77.18,77.125,77.145,426400001.0
2009-06-26 10:13:00,77.145,77.175,77.135,77.135,327200004.0
2009-06-26 10:14:00,77.135,77.14,77.085,77.095,356399999.0
2009-06-26 10:15:00,77.095,77.115,77.085,77.085,388400000.0
2009-06-26 10:16:00,77.08,77.1,77.065,77.085,400400000.0
2009-06-26 10:17:00,77.085,77.1,77.07,77.09,115800000.0
2009-06-26 10:18:00,77.09,77.13,77.09,77.11,197000000.0
2009-06-26 10:19:00,77.11,77.155,77.09,77.115,438999999.0
2009-06-26 10:20:00,77.12,77.12,77.085,77.12,336000000.0
2009-06-26 10:21:00,77.12,77.14,77.12,77.12,209800000.0
2009-06-26 10:22:00,77.115,77.135,77.085,77.115,368400004.0
2009-06-26 10:23:00,77.115,77.115,77.055,77.07,536800003.0
2009-06-26 10:24:00,77.075,77.08,77.045,77.06,401600003.0
2009-06-26 10:25:00,77.06,77.095,77.045,77.05,581600000.0
2009-06-26 10:26:00,77.05,77.07,77.04,77.07,345399999.0
2009-06-26 10:27:00,77.065,77.095,77.06,77.085,48000000.0
2009-06-26 10:28:00,77.09,77.135,77.09,77.095,675000003.0
2009-06-26 10:29:00,77.1,77.105,77.065,77.065,685600001.0
2009-06-26 10:30:00,77.065,77.105,77.04,77.045,722800002.0
2009-06-26 10:31:00,77.045,77.045,77.025,77.035,522200005.0
2009-06-26 10:32:00,77.03,77.08,77.015,77.08,834600005.0
2009-06-26 10:33:00,77.08,77.105,77.055,77.09,716000003.0
2009-06-26 10:34:00,77.09,77.12,77.085,77.11,574800002.0
2009-06-26 10:35:00,77.115,77.115,77.045,77.06,596800007.0
2009-06-26 10:36:00,77.055,77.105,77.055,77.095,832799999.0
2009-06-26 10:37:00,77.095,77.12,77.085,77.105,500200002.0
2009-06-26 10:38:00,77.115,77.13,77.115,77.13,221400000.0
2009-06-26 10:39:00,77.13,77.14,77.12,77.14,201000000.0
2009-06-26 10:40:00,77.145,77.17,77.145,77.16,153600000.0
2009-06-26 10:41:00,77.165,77.17,77.13,77.145,302400001.0
2009-06-26 10:42:00,77.15,77.165,77.105,77.105,679800002.0
2009-06-26 10:43:00,77.11,77.165,77.105,77.13,580400002.0
2009-06-26 10:44:00,77.125,77.155,77.125,77.145,341800001.0
2009-06-26 10:45:00,77.145,77.16,77.115,77.125,398999999.0
2009-06-26 10:46:00,77.13,77.15,77.08,77.08,293800004.0
2009-06-26 10:47:00,77.075,77.12,77.075,77.105,355800000.0
2009-06-26 10:48:00,77.1,77.115,77.07,77.09,940600005.0
2009-06-26 10:49:00,77.085,77.09,77.04,77.065,689200001.0
2009-06-26 10:50:00,77.07,77.125,77.05,77.115,372800000.0
2009-06-26 10:51:00,77.11,77.145,77.11,77.14,524000007.0
2009-06-26 10:52:00,77.14,77.18,77.14,77.15,545399999.0
2009-06-26 10:53:00,77.15,77.175,77.145,77.165,692000000.0
2009-06-26 10:54:00,77.165,77.185,77.145,77.17,671200000.0
2009-06-26 10:55:00,77.17,77.22,77.165,77.205,321600000.0
2009-06-26 10:56:00,77.205,77.21,77.145,77.155,739499999.0
2009-06-26 10:57:00,77.16,77.175,77.155,77.165,299700000.0
2009-06-26 10:58:00,77.165,77.18,77.155,77.17,455220000.0
2009-06-26 10:59:00,77.165,77.2,77.145,77.16,416800000.0
2009-06-26 11:00:00,77.16,77.195,77.145,77.17,531200000.0
2009-06-26 11:01:00,77.165,77.21,77.155,77.165,501600000.0
2009-06-26 11:02:00,77.165,77.19,77.16,77.16,804600002.0
2009-06-26 11:03:00,77.165,77.185,77.155,77.165,668999999.0
2009-06-26 11:04:00,77.165,77.185,77.155,77.185,486400000.0
2009-06-26 11:05:00,77.175,77.175,77.15,77.165,640800005.0
2009-06-26 11:06:00,77.16,77.175,77.135,77.145,621600004.0
2009-06-26 11:07:00,77.145,77.16,77.145,77.16,220000002.0
2009-06-26 11:08:00,77.17,77.185,77.155,77.165,177000000.0
2009-06-26 11:09:00,77.15,77.155,77.135,77.14,358600000.0
2009-06-26 11:10:00,77.145,77.15,77.12,77.14,226600000.0
2009-06-26 11:11:00,77.14,77.15,77.125,77.14,223200000.0
2009-06-26 11:12:00,77.14,77.17,77.135,77.16,306200000.0
2009-06-26 11:13:00,77.16,77.165,77.14,77.14,449800000.0
2009-06-26 11:14:00,77.14,77.17,77.14,77.155,173600000.0
2009-06-26 11:15:00,77.16,77.19,77.145,77.18,310400000.0
2009-06-26 11:16:00,77.18,77.205,77.135,77.135,305400000.0
2009-06-26 11:17:00,77.135,77.18,77.135,77.17,265800000.0
2009-06-26 11:18:00,77.165,77.2,77.165,77.2,168000000.0
2009-06-26 11:19:00,77.21,77.21,77.195,77.2,239400000.0
2009-06-26 11:20:00,77.2,77.21,77.17,77.175,518999999.0
2009-06-26 11:21:00,77.175,77.205,77.165,77.17,375599999.0
2009-06-26 11:22:00,77.165,77.17,77.09,77.09,397600000.0
2009-06-26 11:23:00,77.085,77.085,77.035,77.07,391200003.0
2009-06-26 11:24:00,77.07,77.09,77.065,77.085,228200001.0
2009-06-26 11:25:00,77.085,77.085,77.055,77.07,561800000.0
2009-06-26 11:26:00,77.07,77.07,77.03,77.035,537800000.0
2009-06-26 11:27:00,77.035,77.05,77.02,77.04,590799999.0
2009-06-26 11:28:00,77.035,77.06,77.035,77.035,218600000.0
2009-06-26 11:29:00,77.04,77.08,77.035,77.065,362200000.0
2009-06-26 11:30:00,77.065,77.095,77.055,77.09,217800000.0
2009-06-26 11:31:00,77.085,77.12,77.08,77.11,294000000.0
2009-06-26 11:32:00,77.12,77.12,77.075,77.08,459400000.0
2009-06-26 11:33:00,77.075,77.125,77.075,77.12,398799999.0
2009-06-26 11:34:00,77.12,77.125,77.075,77.095,715399998.0
2009-06-26 11:35:00,77.09,77.13,77.08,77.13,616199998.0
2009-06-26 11:36:00,77.13,77.14,77.09,77.09,577599998.0
2009-06-26 11:37:00,77.09,77.11,77.075,77.11,366000000.0
2009-06-26 11:38:00,77.12,77.12,77.075,77.12,446800000.0
2009-06-26 11:39:00,77.12,77.15,77.085,77.14,306000000.0
2009-06-26 11:40:00,77.14,77.15,77.105,77.11,369200000.0
2009-06-26 11:41:00,77.11,77.17,77.1,77.16,361400000.0
2009-06-26 11:42:00,77.16,77.16,77.145,77.16,178200000.0
2009-06-26 11:43:00,77.14,77.14,77.11,77.14,171200000.0
2009-06-26 11:44:00,77.135,77.15,77.125,77.13,378000001.0
2009-06-26 11:45:00,77.13,77.15,77.125,77.135,441200000.0
2009-06-26 11:46:00,77.135,77.15,77.115,77.15,299200000.0
2009-06-26 11:47:00,77.15,77.155,77.125,77.145,316800000.0
2009-06-26 11:48:00,77.15,77.17,77.135,77.14,669800000.0
2009-06-26 11:49:00,77.135,77.15,77.11,77.125,817200002.0
2009-06-26 11:50:00,77.13,77.15,77.115,77.12,386000000.0
2009-06-26 11:51:00,77.125,77.13,77.1,77.125,398400000.0
2009-06-26 11:52:00,77.125,77.135,77.085,77.135,308200000.0
2009-06-26 11:53:00,77.125,77.17,77.125,77.135,603400001.0
2009-06-26 11:54:00,77.14,77.16,77.14,77.155,387000002.0
2009-06-26 11:55:00,77.155,77.18,77.155,77.155,533400001.0
2009-06-26 11:56:00,77.155,77.185,77.155,77.185,444000000.0
2009-06-26 11:57:00,77.175,77.195,77.175,77.195,510200001.0
2009-06-26 11:58:00,77.195,77.205,77.17,77.175,388800000.0
2009-06-26 11:59:00,77.175,77.185,77.155,77.165,462000000.0
2009-06-26 12:00:00,77.165,77.175,77.135,77.17,717999996.0
2009-06-26 12:01:00,77.165,77.205,77.16,77.195,830400001.0
2009-06-26 12:02:00,77.195,77.2,77.165,77.185,696599999.0
2009-06-26 12:03:00,77.175,77.19,77.165,77.18,392399999.0
2009-06-26 12:04:00,77.18,77.21,77.18,77.185,235200000.0
2009-06-26 12:05:00,77.185,77.195,77.18,77.19,511800004.0
2009-06-26 12:06:00,77.19,77.195,77.15,77.155,721999998.0
2009-06-26 12:07:00,77.155,77.17,77.135,77.17,644000004.0
2009-06-26 12:08:00,77.155,77.2,77.15,77.195,604600001.0
2009-06-26 12:09:00,77.195,77.195,77.155,77.16,487200000.0
2009-06-26 12:10:00,77.15,77.16,77.135,77.15,500600000.0
2009-06-26 12:11:00,77.15,77.16,77.135,77.16,307400000.0
2009-06-26 12:12:00,77.16,77.165,77.125,77.135,198800000.0
2009-06-26 12:13:00,77.135,77.17,77.115,77.17,289200000.0
2009-06-26 12:14:00,77.18,77.18,77.13,77.18,377800002.0
2009-06-26 12:15:00,77.175,77.185,77.145,77.185,272800000.0
2009-06-26 12:16:00,77.185,77.23,77.18,77.2,282200000.0
2009-06-26 12:17:00,77.2,77.23,77.15,77.16,414000000.0
2009-06-26 12:18:00,77.155,77.175,77.145,77.16,238000000.0
2009-06-26 12:19:00,77.155,77.16,77.125,77.145,418999999.0
2009-06-26 12:20:00,77.145,77.16,77.13,77.15,360800000.0
2009-06-26 12:21:00,77.15,77.2,77.15,77.16,354800000.0
2009-06-26 12:22:00,77.155,77.18,77.15,77.18,154600000.0
2009-06-26 12:23:00,77.18,77.19,77.17,77.185,75200000.0
2009-06-26 12:24:00,77.18,77.19,77.15,77.18,278800000.0
2009-06-26 12:25:00,77.18,77.22,77.155,77.21,260800000.0
2009-06-26 12:26:00,77.21,77.21,77.145,77.16,279600000.0
2009-06-26 12:27:00,77.16,77.18,77.155,77.17,55200000.0
2009-06-26 12:28:00,77.17,77.18,77.115,77.115,204399999.0
2009-06-26 12:29:00,77.12,77.12,77.095,77.1,140000000.0
2009-06-26 12:30:00,77.1,77.12,77.075,77.1,601200000.0
2009-06-26 12:31:00,77.095,77.12,77.08,77.095,493200000.0
2009-06-26 12:32:00,77.095,77.1,77.085,77.09,276600000.0
2009-06-26 12:33:00,77.09,77.12,77.09,77.1,281200000.0
2009-06-26 12:34:00,77.105,77.12,77.095,77.1,203200001.0
2009-06-26 12:35:00,77.1,77.135,77.1,77.105,375800000.0
2009-06-26 12:36:00,77.105,77.13,77.105,77.11,93400000.0
2009-06-26 12:37:00,77.11,77.135,77.105,77.105,490400000.0
2009-06-26 12:38:00,77.105,77.125,77.095,77.12,575599997.0
2009-06-26 12:39:00,77.11,77.11,77.065,77.09,563800000.0
2009-06-26 12:40:00,77.085,77.11,77.045,77.05,506000000.0
2009-06-26 12:41:00,77.05,77.07,77.03,77.05,530200001.0
2009-06-26 12:42:00,77.05,77.06,77.015,77.015,263800001.0
2009-06-26 12:43:00,77.015,77.025,76.985,77.01,587200000.0
2009-06-26 12:44:00,77.01,77.025,76.98,77.01,698000003.0
2009-06-26 12:45:00,77.005,77.02,76.975,77.0,504600001.0
2009-06-26 12:46:00,77.0,77.0,76.97,76.985,202600000.0
2009-06-26 12:47:00,76.98,76.99,76.955,76.97,327400000.0
2009-06-26 12:48:00,76.97,76.99,76.955,76.98,350000000.0
2009-06-26 12:49:00,76.975,76.99,76.945,76.955,281200000.0
2009-06-26 12:50:00,76.955,76.955,76.915,76.95,232200000.0
2009-06-26 12:51:00,76.96,76.96,76.925,76.935,683600000.0
2009-06-26 12:52:00,76.94,76.94,76.905,76.91,774199999.0
2009-06-26 12:53:00,76.92,76.92,76.885,76.885,1004999998.0
2009-06-26 12:54:00,76.89,76.9,76.84,76.85,641000002.0
2009-06-26 12:55:00,76.845,76.85,76.805,76.83,778400002.0
2009-06-26 12:56:00,76.83,76.83,76.765,76.79,396600000.0
2009-06-26 12:57:00,76.79,76.805,76.77,76.795,490200000.0
2009-06-26 12:58:00,76.795,76.8,76.745,76.775,563399998.0
2009-06-26 12:59:00,76.775,76.845,76.765,76.845,534000004.0
2009-06-26 13:00:00,76.845,76.85,76.805,76.83,879000004.0
2009-06-26 13:01:00,76.835,76.875,76.825,76.865,472000001.0
2009-06-26 13:02:00,76.865,76.88,76.855,76.87,356600000.0
2009-06-26 13:03:00,76.865,76.92,76.865,76.91,305400000.0
2009-06-26 13:04:00,76.91,76.91,76.895,76.9,502199998.0
2009-06-26 13:05:00,76.9,76.93,76.885,76.915,471000001.0
2009-06-26 13:06:00,76.91,76.94,76.9,76.925,354400001.0
2009-06-26 13:07:00,76.915,76.925,76.895,76.9,571600002.0
2009-06-26 13:08:00,76.9,76.91,76.875,76.89,378600000.0
2009-06-26 13:09:00,76.89,76.96,76.885,76.96,219600000.0
2009-06-26 13:10:00,76.98,77.01,76.965,77.01,421400000.0
2009-06-26 13:11:00,77.01,77.025,76.985,76.99,521200000.0
2009-06-26 13:12:00,76.99,76.99,76.955,76.98,433400000.0
2009-06-26 13:13:00,76.985,77.0,76.98,76.99,193200000.0
2009-06-26 13:14:00,76.99,77.0,76.945,76.985,323600000.0
2009-06-26 13:15:00,76.985,76.985,76.945,76.96,401800000.0
2009-06-26 13:16:00,76.96,76.98,76.935,76.975,512600005.0
2009-06-26 13:17:00,76.98,76.98,76.955,76.96,496599999.0
2009-06-26 13:18:00,76.97,76.99,76.96,76.965,304400000.0
2009-06-26 13:19:00,76.975,76.98,76.965,76.97,302200001.0
2009-06-26 13:20:00,76.97,77.0,76.97,76.99,385999997.0
2009-06-26 13:21:00,76.99,77.035,76.99,77.02,477400000.0
2009-06-26 13:22:00,77.02,77.02,76.99,76.995,381000000.0
2009-06-26 13:23:00,76.99,77.0,76.98,76.995,478400000.0
2009-06-26 13:24:00,76.995,76.995,76.955,76.955,571400001.0
2009-06-26 13:25:00,76.96,76.965,76.905,76.92,812400001.0
2009-06-26 13:26:00,76.925,77.015,76.92,77.015,446600000.0
2009-06-26 13:27:00,77.01,77.03,76.985,76.985,931199998.0
2009-06-26 13:28:00,76.985,77.01,76.985,77.005,353400000.0
2009-06-26 13:29:00,77.015,77.015,76.985,77.0,299400000.0
2009-06-26 13:30:00,76.995,77.01,76.98,77.0,457200000.0
2009-06-26 13:31:00,77.0,77.02,76.985,76.985,620999999.0
2009-06-26 13:32:00,76.99,77.0,76.975,76.99,353800000.0
2009-06-26 13:33:00,76.995,77.01,76.985,76.995,507800000.0
2009-06-26 13:34:00,76.995,77.005,76.99,77.005,187400000.0
2009-06-26 13:35:00,77.035,77.035,76.98,77.01,375600000.0
2009-06-26 13:36:00,77.005,77.04,77.0,77.03,331600002.0
2009-06-26 13:37:00,77.03,77.03,77.0,77.02,224200000.0
2009-06-26 13:38:00,77.015,77.03,77.015,77.03,101000000.0
2009-06-26 13:39:00,77.03,77.03,76.965,76.98,482600000.0
2009-06-26 13:40:00,76.98,77.01,76.97,76.995,412400000.0
2009-06-26 13:41:00,77.0,77.015,76.985,76.995,427600000.0
2009-06-26 13:42:00,76.985,76.995,76.945,76.95,400399999.0
2009-06-26 13:43:00,76.945,76.96,76.935,76.945,439600003.0
2009-06-26 13:44:00,76.945,76.965,76.925,76.935,634400000.0
2009-06-26 13:45:00,76.935,76.97,76.92,76.925,868800001.0
2009-06-26 13:46:00,76.925,76.935,76.915,76.925,589000000.0
2009-06-26 13:47:00,76.925,76.98,76.92,76.96,396999999.0
2009-06-26 13:48:00,76.93,76.94,76.915,76.94,385199999.0
2009-06-26 13:49:00,76.94,76.985,76.94,76.985,113799999.0
2009-06-26 13:50:00,76.98,76.99,76.965,76.975,484400001.0
2009-06-26 13:51:00,76.975,76.995,76.975,76.985,196600000.0
2009-06-26 13:52:00,76.99,76.99,76.97,76.985,91200000.0
2009-06-26 13:53:00,76.985,77.0,76.98,76.99,275000000.0
2009-06-26 13:54:00,76.985,77.0,76.955,76.955,482200000.0
2009-06-26 13:55:00,76.955,76.995,76.955,76.995,281200000.0
2009-06-26 13:56:00,76.995,77.025,76.995,77.025,251399998.0
2009-06-26 13:57:00,77.03,77.06,77.005,77.01,312800000.0
2009-06-26 13:58:00,77.01,77.01,76.975,76.975,383800000.0
2009-06-26 13:59:00,76.98,76.98,76.945,76.97,361600001.0
2009-06-26 14:00:00,76.98,77.01,76.975,76.99,107400000.0
2009-06-26 14:01:00,76.985,76.995,76.965,76.98,405200000.0
2009-06-26 14:02:00,76.97,76.98,76.935,76.935,259800000.0
2009-06-26 14:03:00,76.935,76.95,76.915,76.92,341400000.0
2009-06-26 14:04:00,76.925,76.935,76.89,76.895,237200000.0
2009-06-26 14:05:00,76.9,76.935,76.875,76.885,432400000.0
2009-06-26 14:06:00,76.885,76.895,76.845,76.865,720200005.0
2009-06-26 14:07:00,76.865,76.93,76.865,76.91,644000003.0
2009-06-26 14:08:00,76.91,76.945,76.905,76.915,506600000.0
2009-06-26 14:09:00,76.915,76.955,76.915,76.935,597199999.0
2009-06-26 14:10:00,76.95,76.99,76.95,76.97,629999999.0
2009-06-26 14:11:00,76.97,76.98,76.955,76.96,496200000.0
2009-06-26 14:12:00,76.96,77.015,76.95,77.005,416800000.0
2009-06-26 14:13:00,77.02,77.025,76.985,76.985,361800000.0
2009-06-26 14:14:00,76.985,77.035,76.98,77.035,379600000.0
2009-06-26 14:15:00,77.035,77.035,76.985,77.01,315200003.0
2009-06-26 14:16:00,77.015,77.04,77.01,77.03,320200000.0
2009-06-26 14:17:00,77.03,77.03,77.005,77.025,455500003.0
2009-06-26 14:18:00,77.025,77.07,77.015,77.025,617699998.0
2009-06-26 14:19:00,77.03,77.04,77.015,77.015,555600000.0
2009-06-26 14:20:00,77.015,77.015,76.99,77.0,541400000.0
2009-06-26 14:21:00,77.0,77.0,76.96,76.965,423600000.0
2009-06-26 14:22:00,76.965,77.0,76.945,77.0,607200000.0
2009-06-26 14:23:00,77.0,77.02,77.0,77.005,131100000.0
2009-06-26 14:24:00,77.01,77.02,76.965,76.97,387800000.0
2009-06-26 14:25:00,76.975,77.0,76.965,76.99,346399999.0
2009-06-26 14:26:00,77.005,77.01,76.995,77.01,345800000.0
2009-06-26 14:27:00,77.005,77.05,77.005,77.03,331199999.0
2009-06-26 14:28:00,77.03,77.085,77.025,77.08,348700000.0
2009-06-26 14:29:00,77.08,77.11,77.06,77.065,434300000.0
2009-06-26 14:30:00,77.065,77.19,77.06,77.07,423800000.0
2009-06-26 14:31:00,77.07,77.145,77.07,77.12,689200000.0
2009-06-26 14:32:00,77.12,77.15,77.025,77.045,608200000.0
2009-06-26 14:33:00,77.05,77.075,77.02,77.045,509200000.0
2009-06-26 14:34:00,77.035,77.045,77.015,77.03,307600000.0
2009-06-26 14:35:00,77.02,77.03,76.965,77.015,531400000.0
2009-06-26 14:36:00,77.005,77.055,77.005,77.035,444000000.0
2009-06-26 14:37:00,77.035,77.05,77.025,77.025,533999999.0
2009-06-26 14:38:00,77.035,77.045,77.025,77.03,388800000.0
2009-06-26 14:39:00,77.02,77.085,77.005,77.045,767399997.0
2009-06-26 14:40:00,77.05,77.06,77.005,77.015,661600000.0
2009-06-26 14:41:00,77.015,77.015,76.935,76.97,628900000.0
2009-06-26 14:42:00,76.97,76.99,76.965,76.98,449400000.0
2009-06-26 14:43:00,76.98,77.0,76.95,76.975,319900001.0
2009-06-26 14:44:00,76.975,77.0,76.95,76.97,715200000.0
2009-06-26 14:45:00,76.97,76.97,76.915,76.94,497200000.0
2009-06-26 14:46:00,76.94,76.94,76.915,76.93,654999999.0
2009-06-26 14:47:00,76.93,76.94,76.88,76.91,395200000.0
2009-06-26 14:48:00,76.91,76.925,76.885,76.89,576000000.0
2009-06-26 14:49:00,76.89,76.92,76.875,76.895,480400000.0
2009-06-26 14:50:00,76.895,76.895,76.845,76.855,584400000.0
2009-06-26 14:51:00,76.86,76.895,76.86,76.86,156900000.0
2009-06-26 14:52:00,76.865,76.87,76.84,76.845,659599998.0
2009-06-26 14:53:00,76.835,76.865,76.835,76.855,225199999.0
2009-06-26 14:54:00,76.86,76.86,76.835,76.85,615599999.0
2009-06-26 14:55:00,76.85,76.85,76.815,76.82,704599998.0
2009-06-26 14:56:00,76.82,76.82,76.785,76.8,449400000.0
2009-06-26 14:57:00,76.8,76.8,76.75,76.77,359800000.0
2009-06-26 14:58:00,76.77,76.83,76.76,76.795,386000000.0
2009-06-26 14:59:00,76.795,76.815,76.785,76.805,661200002.0
2009-06-26 15:00:00,76.795,76.8,76.76,76.76,551200000.0
2009-06-26 15:01:00,76.76,76.76,76.71,76.73,455900000.0
2009-06-26 15:02:00,76.73,76.75,76.715,76.74,465200000.0
2009-06-26 15:03:00,76.74,76.785,76.74,76.785,199600000.0
2009-06-26 15:04:00,76.78,76.83,76.78,76.81,145000000.0
2009-06-26 15:05:00,76.805,76.825,76.795,76.795,385200000.0
2009-06-26 15:06:00,76.795,76.795,76.725,76.73,231400000.0
2009-06-26 15:07:00,76.73,76.75,76.725,76.75,361200000.0
2009-06-26 15:08:00,76.745,76.75,76.725,76.725,378400000.0
2009-06-26 15:09:00,76.725,76.735,76.665,76.675,548200000.0
2009-06-26 15:10:00,76.685,76.715,76.67,76.69,652000000.0
2009-06-26 15:11:00,76.69,76.695,76.645,76.655,483400001.0
2009-06-26 15:12:00,76.655,76.68,76.645,76.65,302200000.0
2009-06-26 15:13:00,76.65,76.66,76.635,76.65,336200000.0
2009-06-26 15:14:00,76.655,76.72,76.655,76.72,314400000.0
2009-06-26 15:15:00,76.72,76.75,76.72,76.75,254600000.0
2009-06-26 15:16:00,76.745,76.755,76.715,76.755,362400000.0
2009-06-26 15:17:00,76.745,76.75,76.71,76.715,436600000.0
2009-06-26 15:18:00,76.73,76.73,76.67,76.69,386000000.0
2009-06-26 15:19:00,76.69,76.71,76.69,76.69,129800000.0
2009-06-26 15:20:00,76.695,76.735,76.69,76.73,251000000.0
2009-06-26 15:21:00,76.735,76.74,76.685,76.69,297200000.0
2009-06-26 15:22:00,76.69,76.73,76.69,76.72,220200000.0
2009-06-26 15:23:00,76.715,76.77,76.715,76.77,393000000.0
2009-06-26 15:24:00,76.765,76.79,76.76,76.79,277400000.0
2009-06-26 15:25:00,76.795,76.875,76.795,76.875,425199999.0
2009-06-26 15:26:00,76.86,76.875,76.82,76.82,179799999.0
2009-06-26 15:27:00,76.815,76.89,76.815,76.885,135600000.0
2009-06-26 15:28:00,76.89,76.9,76.835,76.845,93800000.0
2009-06-26 15:29:00,76.835,76.885,76.835,76.87,356400000.0
2009-06-26 15:30:00,76.875,76.905,76.795,76.81,369200000.0
2009-06-26 15:31:00,76.81,76.81,76.73,76.745,202100000.0
2009-06-26 15:32:00,76.745,76.785,76.7,76.785,255600000.0
2009-06-26 15:33:00,76.79,76.855,76.79,76.83,256800000.0
2009-06-26 15:34:00,76.83,76.845,76.795,76.825,173600000.0
2009-06-26 15:35:00,76.82,76.91,76.795,76.91,288800000.0
2009-06-26 15:36:00,76.92,76.955,76.87,76.945,291800000.0
2009-06-26 15:37:00,76.94,76.945,76.885,76.885,210200000.0
2009-06-26 15:38:00,76.885,76.96,76.88,76.925,216000000.0
2009-06-26 15:39:00,76.925,76.965,76.87,76.87,314999999.0
2009-06-26 15:40:00,76.87,76.96,76.865,76.885,321800000.0
2009-06-26 15:41:00,76.885,76.955,76.88,76.945,160400000.0
2009-06-26 15:42:00,76.94,76.98,76.93,76.955,256799999.0
2009-06-26 15:43:00,76.955,77.0,76.945,76.99,318200000.0
2009-06-26 15:44:00,76.985,77.01,76.97,76.995,445600000.0
2009-06-26 15:45:00,76.995,77.0,76.935,76.955,654200003.0
2009-06-26 15:46:00,76.96,76.965,76.915,76.92,537000001.0
2009-06-26 15:47:00,76.92,76.94,76.895,76.915,467400000.0
2009-06-26 15:48:00,76.92,76.935,76.895,76.91,529000000.0
2009-06-26 15:49:00,76.905,76.91,76.865,76.885,387800000.0
2009-06-26 15:50:00,76.88,76.88,76.825,76.86,540600000.0
2009-06-26 15:51:00,76.86,76.86,76.775,76.795,668000000.0
2009-06-26 15:52:00,76.8,76.885,76.785,76.85,291600000.0
2009-06-26 15:53:00,76.85,76.88,76.84,76.85,265400000.0
2009-06-26 15:54:00,76.85,76.865,76.815,76.865,398400000.0
2009-06-26 15:55:00,76.87,76.94,76.785,76.8,751900001.0
2009-06-26 15:56:00,76.8,76.88,76.78,76.805,464300000.0
2009-06-26 15:57:00,76.805,76.805,76.745,76.795,249800000.0
2009-06-26 15:58:00,76.795,76.8,76.67,76.71,318600000.0
2009-06-26 15:59:00,76.695,76.71,76.645,76.685,454800002.0
2009-06-26 16:00:00,76.69,76.69,76.635,76.645,367000000.0
2009-06-26 16:01:00,76.64,76.7,76.63,76.66,508600000.0
2009-06-26 16:02:00,76.665,76.78,76.645,76.725,431200000.0
2009-06-26 16:03:00,76.725,76.77,76.7,76.705,623200000.0
2009-06-26 16:04:00,76.685,76.74,76.655,76.715,506800000.0
2009-06-26 16:05:00,76.735,76.755,76.7,76.705,455199999.0
2009-06-26 16:06:00,76.715,76.73,76.64,76.645,599200000.0
2009-06-26 16:07:00,76.645,76.75,76.635,76.68,328300000.0
2009-06-26 16:08:00,76.68,76.715,76.67,76.675,484800000.0
2009-06-26 16:09:00,76.655,76.69,76.655,76.675,291800000.0
2009-06-26 16:10:00,76.675,76.69,76.64,76.68,262400000.0
2009-06-26 16:11:00,76.675,76.745,76.675,76.745,279800000.0
2009-06-26 16:12:00,76.75,76.75,76.65,76.66,508800001.0
2009-06-26 16:13:00,76.66,76.665,76.6,76.62,301600000.0
2009-06-26 16:14:00,76.62,76.65,76.59,76.635,480100000.0
2009-06-26 16:15:00,76.635,76.66,76.62,76.65,282800000.0
2009-06-26 16:16:00,76.65,76.68,76.63,76.66,280200000.0
2009-06-26 16:17:00,76.65,76.68,76.64,76.68,131000000.0
2009-06-26 16:18:00,76.68,76.7,76.655,76.68,256200000.0
2009-06-26 16:19:00,76.685,76.755,76.66,76.745,293600000.0
2009-06-26 16:20:00,76.745,76.76,76.68,76.71,407400000.0
2009-06-26 16:21:00,76.72,76.765,76.7,76.715,469000000.0
2009-06-26 16:22:00,76.72,76.8,76.72,76.795,443200000.0
2009-06-26 16:23:00,76.795,76.805,76.75,76.775,689200002.0
2009-06-26 16:24:00,76.775,76.865,76.76,76.865,357000000.0
2009-06-26 16:25:00,76.865,76.865,76.765,76.79,182800000.0
2009-06-26 16:26:00,76.78,76.805,76.76,76.8,385400001.0
2009-06-26 16:27:00,76.8,76.825,76.785,76.8,161800000.0
2009-06-26 16:28:00,76.8,76.81,76.715,76.735,497800000.0
2009-06-26 16:29:00,76.74,76.76,76.705,76.76,169000000.0
2009-06-26 16:30:00,76.755,76.795,76.75,76.76,363800000.0
2009-06-26 16:31:00,76.765,76.77,76.735,76.76,190400000.0
2009-06-26 16:32:00,76.76,76.785,76.745,76.78,243800000.0
2009-06-26 16:33:00,76.775,76.785,76.765,76.78,73200000.0
2009-06-26 16:34:00,76.785,76.795,76.765,76.77,229400000.0
2009-06-26 16:35:00,76.77,76.79,76.76,76.785,303600000.0
2009-06-26 16:36:00,76.78,76.83,76.78,76.82,297200000.0
2009-06-26 16:37:00,76.81,76.855,76.805,76.845,316800000.0
2009-06-26 16:38:00,76.835,76.845,76.805,76.815,479800000.0
2009-06-26 16:39:00,76.82,76.82,76.755,76.755,418000000.0
2009-06-26 16:40:00,76.755,76.795,76.745,76.78,281400000.0
2009-06-26 16:41:00,76.785,76.785,76.69,76.695,372400000.0
2009-06-26 16:42:00,76.695,76.695,76.62,76.68,492400000.0
2009-06-26 16:43:00,76.68,76.69,76.66,76.67,198000000.0
2009-06-26 16:44:00,76.665,76.7,76.665,76.69,230400000.0
2009-06-26 16:45:00,76.695,76.695,76.635,76.645,255800000.0
2009-06-26 16:46:00,76.645,76.68,76.635,76.68,437000001.0
2009-06-26 16:47:00,76.68,76.74,76.675,76.725,274200000.0
2009-06-26 16:48:00,76.725,76.74,76.695,76.725,239800000.0
2009-06-26 16:49:00,76.73,76.73,76.7,76.73,186200000.0
2009-06-26 16:50:00,76.725,76.735,76.69,76.72,282000000.0
2009-06-26 16:51:00,76.725,76.735,76.71,76.71,195200000.0
2009-06-26 16:52:00,76.715,76.745,76.71,76.74,355800000.0
2009-06-26 16:53:00,76.725,76.745,76.7,76.7,309400000.0
2009-06-26 16:54:00,76.71,76.74,76.685,76.715,483600000.0
2009-06-26 16:55:00,76.72,76.79,76.705,76.78,594200001.0
2009-06-26 16:56:00,76.78,76.85,76.775,76.85,613400001.0
2009-06-26 16:57:00,76.86,76.94,76.86,76.89,319800000.0
2009-06-26 16:58:00,76.9,76.92,76.9,76.91,206800000.0
2009-06-26 16:59:00,76.92,76.955,76.92,76.94,421200000.0
2009-06-26 17:00:00,76.935,76.935,76.88,76.89,311000000.0
2009-06-26 17:01:00,76.885,76.9,76.88,76.88,220400002.0
2009-06-26 17:02:00,76.88,76.89,76.82,76.82,409599998.0
2009-06-26 17:03:00,76.82,76.825,76.79,76.805,329200000.0
2009-06-26 17:04:00,76.81,76.815,76.775,76.8,94400000.0
2009-06-26 17:05:00,76.8,76.85,76.77,76.84,247000000.0
2009-06-26 17:06:00,76.84,76.86,76.83,76.845,354800000.0
2009-06-26 17:07:00,76.83,76.905,76.83,76.89,406400000.0
2009-06-26 17:08:00,76.89,76.91,76.865,76.89,202600000.0
2009-06-26 17:09:00,76.865,76.885,76.845,76.865,174599999.0
2009-06-26 17:10:00,76.87,76.885,76.835,76.835,206200000.0
2009-06-26 17:11:00,76.83,76.875,76.82,76.85,216200000.0
2009-06-26 17:12:00,76.85,76.86,76.82,76.825,195400000.0
2009-06-26 17:13:00,76.83,76.84,76.815,76.825,99000000.0
2009-06-26 17:14:00,76.825,76.86,76.82,76.85,287400000.0
2009-06-26 17:15:00,76.85,76.86,76.835,76.845,208800000.0
2009-06-26 17:16:00,76.835,76.835,76.81,76.82,281400000.0
2009-06-26 17:17:00,76.82,76.87,76.82,76.84,354000000.0
2009-06-26 17:18:00,76.84,76.85,76.735,76.77,305400000.0
2009-06-26 17:19:00,76.765,76.775,76.745,76.775,74000000.0
2009-06-26 17:20:00,76.77,76.795,76.755,76.77,224400000.0
2009-06-26 17:21:00,76.775,76.785,76.73,76.75,234000000.0
2009-06-26 17:22:00,76.745,76.755,76.725,76.73,167400000.0
2009-06-26 17:23:00,76.725,76.735,76.685,76.69,140600000.0
2009-06-26 17:24:00,76.69,76.725,76.68,76.725,110600000.0
2009-06-26 17:25:00,76.72,76.725,76.66,76.675,297210000.0
2009-06-26 17:26:00,76.675,76.725,76.675,76.7,178000000.0
2009-06-26 17:27:00,76.7,76.71,76.665,76.695,100200000.0
2009-06-26 17:28:00,76.69,76.72,76.68,76.7,243000000.0
2009-06-26 17:29:00,76.7,76.715,76.65,76.7,214800000.0
2009-06-26 17:30:00,76.7,76.73,76.67,76.695,198800000.0
2009-06-26 17:31:00,76.695,76.765,76.68,76.74,121000000.0
2009-06-26 17:32:00,76.74,76.74,76.71,76.71,68800000.0
2009-06-26 17:33:00,76.71,76.715,76.665,76.67,85200000.0
2009-06-26 17:34:00,76.665,76.675,76.65,76.665,115400000.0
2009-06-26 17:35:00,76.66,76.695,76.65,76.66,177800000.0
2009-06-26 17:36:00,76.67,76.675,76.63,76.66,202800000.0
2009-06-26 17:37:00,76.655,76.665,76.64,76.655,74200000.0
2009-06-26 17:38:00,76.66,76.69,76.65,76.69,117200000.0
2009-06-26 17:39:00,76.69,76.705,76.665,76.68,161800000.0
2009-06-26 17:40:00,76.68,76.715,76.68,76.685,127800000.0
2009-06-26 17:41:00,76.665,76.675,76.65,76.67,185400000.0
2009-06-26 17:42:00,76.675,76.71,76.675,76.685,95000000.0
2009-06-26 17:43:00,76.685,76.695,76.64,76.665,350200000.0
2009-06-26 17:44:00,76.665,76.69,76.64,76.665,174000000.0
2009-06-26 17:45:00,76.67,76.675,76.62,76.625,120000000.0
2009-06-26 17:46:00,76.625,76.645,76.625,76.635,90800000.0
2009-06-26 17:47:00,76.63,76.65,76.61,76.64,150200000.0
2009-06-26 17:48:00,76.635,76.65,76.6,76.61,173800000.0
2009-06-26 17:49:00,76.615,76.625,76.575,76.575,146400000.0
2009-06-26 17:50:00,76.58,76.595,76.565,76.585,547400000.0
2009-06-26 17:51:00,76.575,76.635,76.575,76.635,288400001.0
2009-06-26 17:52:00,76.645,76.68,76.62,76.67,454800000.0
2009-06-26 17:53:00,76.665,76.705,76.665,76.665,232400000.0
2009-06-26 17:54:00,76.665,76.69,76.645,76.675,256400000.0
2009-06-26 17:55:00,76.675,76.675,76.63,76.65,363600000.0
2009-06-26 17:56:00,76.64,76.65,76.575,76.6,218400000.0
2009-06-26 17:57:00,76.595,76.64,76.595,76.635,131000000.0
2009-06-26 17:58:00,76.635,76.655,76.615,76.62,127400000.0
2009-06-26 17:59:00,76.62,76.65,76.62,76.65,56400000.0
2009-06-26 18:00:00,76.65,76.66,76.625,76.63,132900000.0
2009-06-26 18:01:00,76.63,76.67,76.625,76.665,165600000.0
2009-06-26 18:02:00,76.665,76.67,76.64,76.65,268600000.0
2009-06-26 18:03:00,76.65,76.685,76.65,76.685,109600000.0
2009-06-26 18:04:00,76.69,76.73,76.69,76.705,210400000.0
2009-06-26 18:05:00,76.715,76.715,76.675,76.675,107800000.0
2009-06-26 18:06:00,76.675,76.675,76.635,76.635,461400000.0
2009-06-26 18:07:00,76.65,76.675,76.645,76.675,140600000.0
2009-06-26 18:08:00,76.675,76.69,76.625,76.645,411400000.0
2009-06-26 18:09:00,76.645,76.665,76.635,76.645,322800000.0
2009-06-26 18:10:00,76.655,76.68,76.625,76.67,398400000.0
2009-06-26 18:11:00,76.665,76.715,76.665,76.705,144400000.0
2009-06-26 18:12:00,76.695,76.745,76.68,76.715,290800000.0
2009-06-26 18:13:00,76.715,76.75,76.71,76.71,171600000.0
2009-06-26 18:14:00,76.71,76.735,76.7,76.73,248800000.0
2009-06-26 18:15:00,76.73,76.74,76.69,76.695,129000000.0
2009-06-26 18:16:00,76.695,76.725,76.69,76.71,88600000.0
2009-06-26 18:17:00,76.71,76.725,76.675,76.705,109000000.0
2009-06-26 18:18:00,76.705,76.705,76.65,76.675,143200000.0
2009-06-26 18:19:00,76.675,76.675,76.64,76.65,101400000.0
2009-06-26 18:20:00,76.65,76.675,76.65,76.665,69000000.0
2009-06-26 18:21:00,76.66,76.68,76.645,76.65,110200000.0
2009-06-26 18:22:00,76.65,76.675,76.64,76.665,127600000.0
2009-06-26 18:23:00,76.675,76.675,76.645,76.645,118600000.0
2009-06-26 18:24:00,76.64,76.655,76.63,76.63,33400000.0
2009-06-26 18:25:00,76.63,76.63,76.58,76.605,68200000.0
2009-06-26 18:26:00,76.595,76.615,76.595,76.61,41200000.0
2009-06-26 18:27:00,76.61,76.63,76.61,76.63,72400000.0
2009-06-26 18:28:00,76.625,76.64,76.615,76.62,119800000.0
2009-06-26 18:29:00,76.625,76.625,76.575,76.58,137800000.0
2009-06-26 18:30:00,76.585,76.605,76.585,76.595,23600000.0
2009-06-26 18:31:00,76.6,76.61,76.585,76.595,79200000.0
2009-06-26 18:32:00,76.585,76.62,76.58,76.605,60800000.0
2009-06-26 18:33:00,76.6,76.65,76.6,76.635,70200000.0
2009-06-26 18:34:00,76.635,76.71,76.635,76.665,116800000.0
2009-06-26 18:35:00,76.665,76.675,76.65,76.675,88800000.0
2009-06-26 18:36:00,76.675,76.675,76.64,76.64,104600000.0
2009-06-26 18:37:00,76.635,76.68,76.635,76.67,84800000.0
2009-06-26 18:38:00,76.67,76.705,76.665,76.7,102400000.0
2009-06-26 18:39:00,76.695,76.765,76.69,76.765,103600000.0
2009-06-26 18:40:00,76.76,76.785,76.73,76.74,342400000.0
2009-06-26 18:41:00,76.75,76.765,76.74,76.765,131800000.0
2009-06-26 18:42:00,76.765,76.775,76.75,76.77,100600000.0
2009-06-26 18:43:00,76.775,76.8,76.775,76.795,94600000.0
2009-06-26 18:44:00,76.8,76.845,76.79,76.845,134600000.0
2009-06-26 18:45:00,76.835,76.875,76.83,76.86,202200000.0
2009-06-26 18:46:00,76.865,76.875,76.85,76.875,139600000.0
2009-06-26 18:47:00,76.875,76.935,76.875,76.93,351999999.0
2009-06-26 18:48:00,76.93,76.965,76.925,76.945,300600000.0
2009-06-26 18:49:00,76.945,76.95,76.91,76.935,387000000.0
2009-06-26 18:50:00,76.945,76.955,76.9,76.915,173200000.0
2009-06-26 18:51:00,76.91,76.93,76.895,76.92,329400001.0
2009-06-26 18:52:00,76.92,76.93,76.89,76.895,47400000.0
2009-06-26 18:53:00,76.895,76.9,76.835,76.84,125000000.0
2009-06-26 18:54:00,76.84,76.885,76.835,76.875,158200000.0
2009-06-26 18:55:00,76.88,76.9,76.855,76.87,251000000.0
2009-06-26 18:56:00,76.875,76.895,76.855,76.855,363599998.0
2009-06-26 18:57:00,76.855,76.885,76.835,76.885,226199999.0
2009-06-26 18:58:00,76.88,76.9,76.875,76.89,158800000.0
2009-06-26 18:59:00,76.88,76.88,76.815,76.82,177000000.0
2009-06-26 19:00:00,76.815,76.88,76.81,76.85,151200000.0
2009-06-26 19:01:00,76.85,76.86,76.845,76.86,61600000.0
2009-06-26 19:02:00,76.855,76.855,76.805,76.82,266000000.0
2009-06-26 19:03:00,76.815,76.815,76.74,76.755,429400000.0
2009-06-26 19:04:00,76.765,76.765,76.735,76.755,299000000.0
2009-06-26 19:05:00,76.755,76.79,76.755,76.785,358600000.0
2009-06-26 19:06:00,76.785,76.805,76.78,76.795,93400000.0
2009-06-26 19:07:00,76.8,76.835,76.795,76.8,322600000.0
2009-06-26 19:08:00,76.805,76.845,76.8,76.83,160000000.0
2009-06-26 19:09:00,76.83,76.85,76.825,76.85,59400000.0
2009-06-26 19:10:00,76.855,76.88,76.845,76.865,384600000.0
2009-06-26 19:11:00,76.87,76.87,76.835,76.845,174999999.0
2009-06-26 19:12:00,76.845,76.845,76.81,76.815,149000000.0
2009-06-26 19:13:00,76.815,76.845,76.785,76.83,129600000.0
2009-06-26 19:14:00,76.835,76.85,76.83,76.84,336000000.0
2009-06-26 19:15:00,76.845,76.86,76.83,76.85,99600000.0
2009-06-26 19:16:00,76.855,76.895,76.84,76.895,258600000.0
2009-06-26 19:17:00,76.9,76.915,76.895,76.905,117000000.0
2009-06-26 19:18:00,76.895,76.915,76.875,76.915,226800000.0
2009-06-26 19:19:00,76.91,76.925,76.9,76.91,54000000.0
2009-06-26 19:20:00,76.915,76.925,76.885,76.885,304800000.0
2009-06-26 19:21:00,76.885,76.91,76.83,76.835,181800000.0
2009-06-26 19:22:00,76.835,76.905,76.835,76.9,61800000.0
2009-06-26 19:23:00,76.9,76.925,76.895,76.905,129400000.0
2009-06-26 19:24:00,76.91,76.92,76.885,76.895,195200000.0
2009-06-26 19:25:00,76.885,76.91,76.855,76.86,82200000.0
2009-06-26 19:26:00,76.86,76.865,76.845,76.855,58600000.0
2009-06-26 19:27:00,76.865,76.895,76.86,76.89,114000000.0
2009-06-26 19:28:00,76.89,76.925,76.89,76.92,110400000.0
2009-06-26 19:29:00,76.92,76.925,76.86,76.865,254400000.0
2009-06-26 19:30:00,76.86,76.875,76.855,76.875,31600000.0
2009-06-26 19:31:00,76.875,76.875,76.825,76.825,171400000.0
2009-06-26 19:32:00,76.825,76.83,76.785,76.81,176200000.0
2009-06-26 19:33:00,76.815,76.845,76.81,76.845,138800000.0
2009-06-26 19:34:00,76.84,76.85,76.805,76.815,120800000.0
2009-06-26 19:35:00,76.8,76.815,76.795,76.805,38800000.0
2009-06-26 19:36:00,76.805,76.82,76.755,76.755,259800000.0
2009-06-26 19:37:00,76.755,76.785,76.735,76.735,159299999.0
2009-06-26 19:38:00,76.74,76.745,76.725,76.725,239800000.0
2009-06-26 19:39:00,76.72,76.735,76.695,76.705,423800000.0
2009-06-26 19:40:00,76.705,76.715,76.675,76.705,492600000.0
2009-06-26 19:41:00,76.695,76.705,76.675,76.705,250000000.0
2009-06-26 19:42:00,76.705,76.735,76.7,76.735,227000000.0
2009-06-26 19:43:00,76.725,76.79,76.725,76.775,205000000.0
2009-06-26 19:44:00,76.77,76.82,76.77,76.805,86000000.0
2009-06-26 19:45:00,76.805,76.81,76.78,76.785,318799998.0
2009-06-26 19:46:00,76.79,76.8,76.755,76.775,406000000.0
2009-06-26 19:47:00,76.775,76.8,76.76,76.76,254599999.0
2009-06-26 19:48:00,76.755,76.79,76.755,76.78,112600000.0
2009-06-26 19:49:00,76.78,76.785,76.775,76.785,78200000.0
2009-06-26 19:50:00,76.79,76.815,76.785,76.8,98600000.0
2009-06-26 19:51:00,76.795,76.81,76.785,76.81,54000000.0
2009-06-26 19:52:00,76.81,76.82,76.795,76.8,77400000.0
2009-06-26 19:53:00,76.805,76.835,76.805,76.825,32000000.0
2009-06-26 19:54:00,76.81,76.815,76.805,76.805,211200000.0
2009-06-26 19:55:00,76.81,76.835,76.805,76.835,236200000.0
2009-06-26 19:56:00,76.825,76.835,76.825,76.83,43400000.0
2009-06-26 19:57:00,76.825,76.85,76.795,76.795,92600000.0
2009-06-26 19:58:00,76.8,76.8,76.735,76.74,110600000.0
2009-06-26 19:59:00,76.735,76.765,76.735,76.735,175600000.0
2009-06-26 20:00:00,76.735,76.765,76.735,76.745,381800000.0
2009-06-26 20:01:00,76.74,76.745,76.705,76.71,345600000.0
2009-06-26 20:02:00,76.715,76.715,76.705,76.71,126200000.0
2009-06-26 20:03:00,76.715,76.73,76.7,76.72,149600000.0
2009-06-26 20:04:00,76.72,76.735,76.72,76.735,89600000.0
2009-06-26 20:05:00,76.745,76.795,76.745,76.78,322200000.0
2009-06-26 20:06:00,76.78,76.81,76.78,76.81,123800000.0
2009-06-26 20:07:00,76.81,76.855,76.805,76.85,72000000.0
2009-06-26 20:08:00,76.845,76.89,76.84,76.885,298600000.0
2009-06-26 20:09:00,76.89,76.89,76.855,76.87,114000000.0
2009-06-26 20:10:00,76.86,76.875,76.85,76.87,155600000.0
2009-06-26 20:11:00,76.865,76.875,76.86,76.875,33200000.0
2009-06-26 20:12:00,76.87,76.895,76.87,76.875,76000000.0
2009-06-26 20:13:00,76.87,76.875,76.86,76.86,16600000.0
2009-06-26 20:14:00,76.865,76.875,76.85,76.865,62000000.0
2009-06-26 20:15:00,76.86,76.875,76.855,76.87,169400000.0
2009-06-26 20:16:00,76.865,76.865,76.825,76.85,207600000.0
2009-06-26 20:17:00,76.855,76.875,76.845,76.86,230000001.0
2009-06-26 20:18:00,76.86,76.86,76.845,76.86,93400000.0
2009-06-26 20:19:00,76.865,76.885,76.855,76.885,196200000.0
2009-06-26 20:20:00,76.875,76.885,76.85,76.855,205999999.0
2009-06-26 20:21:00,76.865,76.875,76.85,76.855,73400000.0
2009-06-26 20:22:00,76.855,76.855,76.835,76.84,20000000.0
2009-06-26 20:23:00,76.85,76.855,76.84,76.855,59600000.0
2009-06-26 20:24:00,76.855,76.855,76.84,76.84,61000000.0
2009-06-26 20:25:00,76.82,76.84,76.81,76.815,195800000.0
2009-06-26 20:26:00,76.805,76.835,76.79,76.82,271600000.0
2009-06-26 20:27:00,76.82,76.84,76.81,76.81,220400000.0
2009-06-26 20:28:00,76.825,76.825,76.805,76.81,64000000.0
2009-06-26 20:29:00,76.815,76.825,76.81,76.815,58000000.0
2009-06-26 20:30:00,76.8,76.805,76.765,76.775,125600000.0
2009-06-26 20:31:00,76.775,76.775,76.765,76.765,17000000.0
2009-06-26 20:32:00,76.765,76.815,76.765,76.805,190000000.0
2009-06-26 20:33:00,76.805,76.805,76.785,76.785,24800000.0
2009-06-26 20:34:00,76.785,76.785,76.77,76.78,94000000.0
2009-06-26 20:35:00,76.785,76.815,76.775,76.815,66400000.0
2009-06-26 20:36:00,76.815,76.86,76.805,76.85,225200000.0
2009-06-26 20:37:00,76.845,76.86,76.825,76.835,129400000.0
2009-06-26 20:38:00,76.83,76.835,76.795,76.805,364800000.0
2009-06-26 20:39:00,76.805,76.835,76.795,76.815,221200000.0
2009-06-26 20:40:00,76.82,76.83,76.795,76.815,425200000.0
2009-06-26 20:41:00,76.805,76.83,76.79,76.81,401000000.0
2009-06-26 20:42:00,76.81,76.825,76.81,76.815,204000000.0
2009-06-26 20:43:00,76.815,76.845,76.805,76.81,266399999.0
2009-06-26 20:44:00,76.815,76.83,76.805,76.805,187200000.0
2009-06-26 20:45:00,76.805,76.835,76.805,76.835,185600000.0
2009-06-26 20:46:00,76.835,76.835,76.82,76.83,116600000.0
2009-06-26 20:47:00,76.825,76.845,76.825,76.84,202000000.0
2009-06-26 20:48:00,76.84,76.855,76.835,76.855,448999999.0
2009-06-26 20:49:00,76.855,76.855,76.82,76.835,233800000.0
2009-06-26 20:50:00,76.835,76.865,76.82,76.865,124600000.0
2009-06-26 20:51:00,76.865,76.865,76.835,76.845,155800000.0
2009-06-26 20:52:00,76.835,76.845,76.825,76.825,125600000.0
2009-06-26 20:53:00,76.82,76.84,76.82,76.835,12800000.0
2009-06-26 20:54:00,76.84,76.855,76.84,76.855,18000000.0
2009-06-26 20:55:00,76.845,76.86,76.815,76.84,392000000.0
2009-06-26 20:56:00,76.845,76.865,76.84,76.855,245000000.0
2009-06-26 20:57:00,76.855,76.855,76.815,76.83,354599999.0
2009-06-26 20:58:00,76.83,76.87,76.815,76.87,218200000.0
2009-06-26 20:59:00,76.865,76.915,76.865,76.9,163799999.0
2009-06-26 21:00:00,76.895,76.895,76.875,76.88,502300001.0
2009-06-26 21:01:00,76.865,76.885,76.835,76.84,404399998.0
2009-06-26 21:02:00,76.835,76.855,76.835,76.84,79600000.0
2009-06-26 21:03:00,76.835,76.855,76.83,76.835,176800000.0
2009-06-26 21:04:00,76.835,76.87,76.835,76.855,277800000.0
2009-06-26 21:05:00,76.86,76.87,76.835,76.835,112800000.0
2009-06-26 21:06:00,76.835,76.845,76.82,76.83,98000000.0
2009-06-26 21:07:00,76.825,76.83,76.8,76.8,47600000.0
2009-06-26 21:08:00,76.805,76.84,76.8,76.82,83800000.0
2009-06-26 21:09:00,76.83,76.83,76.805,76.82,102200000.0
2009-06-26 21:10:00,76.825,76.86,76.825,76.855,138600000.0
2009-06-26 21:11:00,76.845,76.85,76.81,76.815,262800000.0
2009-06-26 21:12:00,76.815,76.84,76.805,76.825,341000000.0
2009-06-26 21:13:00,76.83,76.845,76.815,76.845,349800000.0
2009-06-26 21:14:00,76.84,76.84,76.82,76.825,135000000.0
2009-06-26 21:15:00,76.825,76.83,76.825,76.825,132000000.0
2009-06-26 21:16:00,76.825,76.825,76.805,76.805,147599999.0
2009-06-26 21:17:00,76.805,76.815,76.78,76.79,45600000.0
2009-06-26 21:18:00,76.78,76.78,76.75,76.755,135000000.0
2009-06-26 21:19:00,76.755,76.765,76.745,76.755,179600000.0
2009-06-26 21:20:00,76.755,76.765,76.75,76.755,175399996.0
2009-06-26 21:21:00,76.745,76.775,76.74,76.775,181600000.0
2009-06-26 21:22:00,76.775,76.775,76.765,76.775,8000000.0
2009-06-26 21:23:00,76.765,76.785,76.765,76.765,24000000.0
2009-06-26 21:24:00,76.755,76.765,76.755,76.765,5200000.0
2009-06-26 21:25:00,76.765,76.775,76.765,76.765,6000000.0
2009-06-26 21:26:00,76.76,76.79,76.755,76.775,59400000.0
2009-06-26 21:27:00,76.79,76.79,76.785,76.785,8000000.0
2009-06-26 21:28:00,76.78,76.81,76.78,76.81,69000000.0
2009-06-26 21:29:00,76.81,76.81,76.795,76.8,72599999.0
2009-06-26 21:30:00,76.81,76.82,76.8,76.81,25200000.0
2009-06-26 21:31:00,76.81,76.81,76.785,76.795,35600000.0
2009-06-26 21:32:00,76.8,76.81,76.8,76.8,18000000.0
2009-06-26 21:33:00,76.81,76.82,76.81,76.82,12000000.0
2009-06-26 21:34:00,76.82,76.82,76.78,76.78,31200000.0
2009-06-26 21:35:00,76.78,76.79,76.765,76.79,145000000.0
2009-06-26 21:36:00,76.765,76.79,76.765,76.79,108400000.0
2009-06-26 21:37:00,76.785,76.79,76.775,76.78,12000000.0
2009-06-26 21:38:00,76.775,76.785,76.775,76.785,66000000.0
2009-06-26 21:39:00,76.78,76.805,76.775,76.79,31200000.0
2009-06-26 21:40:00,76.79,76.865,76.785,76.865,22400000.0
2009-06-26 21:41:00,76.865,76.865,76.845,76.845,27800000.0
2009-06-26 21:42:00,76.845,76.89,76.845,76.875,39800000.0
2009-06-26 21:43:00,76.875,76.88,76.86,76.865,57400000.0
2009-06-26 21:44:00,76.875,76.915,76.865,76.915,55400000.0
2009-06-26 21:45:00,76.925,76.925,76.855,76.865,76000000.0
2009-06-26 21:46:00,76.87,76.885,76.87,76.88,15000000.0
2009-06-26 21:47:00,76.875,76.885,76.87,76.88,14000000.0
2009-06-26 21:48:00,76.875,76.88,76.82,76.835,61200000.0
2009-06-26 21:49:00,76.84,76.87,76.82,76.86,88400000.0
2009-06-26 21:50:00,76.86,76.9,76.86,76.875,19400000.0
2009-06-26 21:51:00,76.87,76.875,76.865,76.875,13600000.0
2009-06-26 21:52:00,76.875,76.875,76.84,76.84,44200000.0
2009-06-26 21:53:00,76.84,76.85,76.795,76.795,98600000.0
2009-06-26 21:54:00,76.775,76.805,76.755,76.795,65200000.0
2009-06-26 21:55:00,76.795,76.845,76.795,76.84,37800000.0
2009-06-26 21:56:00,76.845,76.845,76.81,76.84,53000000.0
2009-06-26 21:57:00,76.83,76.855,76.83,76.835,28400000.0
2009-06-26 21:58:00,76.84,76.84,76.81,76.82,70200000.0
2009-06-26 21:59:00,76.825,76.84,76.805,76.805,16600000.0
2009-06-26 22:00:00,76.81,76.81,76.775,76.775,19600000.0
2009-06-26 22:01:00,76.765,76.785,76.765,76.785,8200000.0
2009-06-26 22:02:00,76.785,76.785,76.75,76.75,25800000.0
2009-06-26 22:03:00,76.755,76.755,76.74,76.74,24600000.0
2009-06-26 22:04:00,76.735,76.735,76.72,76.73,24400000.0
2009-06-26 22:05:00,76.725,76.725,76.705,76.705,9400000.0
2009-06-26 22:06:00,76.705,76.705,76.69,76.69,8200000.0
2009-06-26 22:07:00,76.67,76.72,76.67,76.72,82000000.0
2009-06-26 22:08:00,76.72,76.725,76.72,76.72,13200000.0
2009-06-26 22:09:00,76.715,76.745,76.71,76.735,109800000.0
2009-06-26 22:10:00,76.755,76.765,76.7,76.72,25000000.0
2009-06-26 22:11:00,76.695,76.695,76.685,76.695,59199999.0
2009-06-26 22:12:00,76.69,76.715,76.685,76.695,58400000.0
2009-06-26 22:13:00,76.7,76.72,76.695,76.715,31600000.0
2009-06-26 22:14:00,76.715,76.715,76.68,76.695,104800000.0
2009-06-26 22:15:00,76.685,76.695,76.68,76.685,84800000.0
2009-06-26 22:16:00,76.685,76.695,76.68,76.69,54799999.0
2009-06-26 22:17:00,76.69,76.7,76.69,76.69,12800000.0
2009-06-26 22:18:00,76.695,76.695,76.685,76.685,55200000.0
2009-06-26 22:19:00,76.705,76.725,76.685,76.725,32400000.0
2009-06-26 22:20:00,76.705,76.715,76.685,76.695,58600000.0
2009-06-26 22:21:00,76.705,76.715,76.705,76.715,10200000.0
2009-06-26 22:22:00,76.71,76.71,76.67,76.685,26200000.0
2009-06-26 22:23:00,76.7,76.715,76.685,76.715,52800000.0
2009-06-26 22:24:00,76.72,76.765,76.72,76.745,49400000.0
2009-06-26 22:25:00,76.75,76.8,76.75,76.795,56000000.0
2009-06-26 22:26:00,76.82,76.825,76.815,76.815,13600000.0
2009-06-26 22:27:00,76.83,76.855,76.83,76.85,28400000.0
2009-06-26 22:28:00,76.86,76.865,76.82,76.82,12600000.0
2009-06-26 22:29:00,76.805,76.805,76.8,76.8,3200000.0
2009-06-26 22:30:00,76.81,76.815,76.8,76.8,20200000.0
2009-06-26 22:31:00,76.8,76.825,76.785,76.795,55600000.0
2009-06-26 22:32:00,76.795,76.81,76.785,76.795,48200000.0
2009-06-26 22:33:00,76.805,76.805,76.78,76.78,4000000.0
2009-06-26 22:34:00,76.77,76.78,76.745,76.775,197400000.0
2009-06-26 22:35:00,76.775,76.795,76.765,76.79,25800000.0
2009-06-26 22:36:00,76.795,76.835,76.795,76.815,37200000.0
2009-06-26 22:37:00,76.825,76.835,76.82,76.82,21400000.0
2009-06-26 22:38:00,76.83,76.865,76.82,76.865,22800000.0
2009-06-26 22:39:00,76.86,76.865,76.86,76.86,3000000.0
2009-06-26 22:40:00,76.855,76.855,76.855,76.855,1000000.0
2009-06-26 22:41:00,76.855,76.86,76.85,76.86,4000000.0
2009-06-26 22:42:00,76.85,76.875,76.84,76.875,21000000.0
2009-06-26 22:43:00,76.86,76.86,76.86,76.86,7200000.0
2009-06-26 22:44:00,76.86,76.865,76.86,76.865,7400000.0
2009-06-26 22:45:00,76.87,76.87,76.845,76.85,11400000.0
2009-06-26 22:46:00,76.855,76.865,76.85,76.85,9600000.0
2009-06-26 22:47:00,76.825,76.825,76.79,76.795,34800000.0
2009-06-26 22:48:00,76.79,76.845,76.79,76.845,60200000.0
2009-06-26 22:49:00,76.845,76.85,76.84,76.84,4000000.0
2009-06-26 22:50:00,76.845,76.845,76.84,76.845,5000000.0
2009-06-26 22:51:00,76.845,76.865,76.845,76.845,22400000.0
2009-06-26 22:52:00,76.865,76.865,76.855,76.855,13800000.0
2009-06-26 22:53:00,76.855,76.855,76.855,76.855,6400000.0
2009-06-26 22:54:00,76.83,76.86,76.83,76.86,38100000.0
2009-06-26 22:55:00,76.86,76.87,76.86,76.86,10000000.0
2009-06-26 22:56:00,76.86,76.88,76.845,76.845,45800000.0
2009-06-26 22:57:00,76.835,76.875,76.835,76.87,87400000.0
2009-06-26 22:58:00,76.87,76.89,76.87,76.89,3000000.0
2009-06-26 22:59:00,76.865,76.905,76.835,76.885,77600000.0
2009-06-28 23:00:00,76.79,76.818,76.769,76.8,227200000.0
2009-06-28 23:01:00,76.812,76.82,76.774,76.788,472000000.0
2009-06-28 23:02:00,76.802,76.845,76.735,76.845,49200000.0
2009-06-28 23:03:00,76.825,76.835,76.805,76.835,22400000.0
2009-06-28 23:04:00,76.835,76.835,76.805,76.805,8600000.0
2009-06-28 23:05:00,76.79,76.81,76.79,76.81,5000000.0
2009-06-28 23:06:00,76.79,76.79,76.79,76.79,1000000.0
2009-06-28 23:07:00,76.79,76.815,76.79,76.805,20800000.0
2009-06-28 23:08:00,76.79,76.79,76.79,76.79,1000000.0
2009-06-28 23:09:00,76.79,76.805,76.765,76.805,16600000.0
2009-06-28 23:10:00,76.805,76.825,76.805,76.805,37800000.0
2009-06-28 23:11:00,76.825,76.825,76.825,76.825,4600000.0
2009-06-28 23:12:00,76.805,76.835,76.8,76.835,10600000.0
2009-06-28 23:13:00,76.825,76.825,76.815,76.815,9200000.0
2009-06-28 23:14:00,76.845,76.845,76.815,76.815,5000000.0
2009-06-28 23:15:00,76.835,76.835,76.835,76.835,4600000.0
2009-06-28 23:16:00,76.83,76.83,76.83,76.83,1000000.0
2009-06-28 23:17:00,76.825,76.855,76.805,76.805,29800000.0
2009-06-28 23:18:00,76.805,76.805,76.755,76.775,25200000.0
2009-06-28 23:19:00,76.79,76.825,76.785,76.825,72800000.0
2009-06-28 23:20:00,76.79,76.855,76.79,76.825,25200000.0
2009-06-28 23:21:00,76.83,76.845,76.83,76.845,11600000.0
2009-06-28 23:22:00,76.845,76.86,76.825,76.86,20000000.0
2009-06-28 23:23:00,76.855,76.865,76.85,76.855,36200000.0
2009-06-28 23:24:00,76.85,76.872,76.838,76.855,432600002.0
2009-06-28 23:25:00,76.85,76.855,76.85,76.855,7000000.0
2009-06-28 23:26:00,76.855,76.855,76.855,76.855,4600000.0
2009-06-28 23:27:00,76.85,76.865,76.85,76.865,8000000.0
2009-06-28 23:28:00,76.855,76.855,76.855,76.855,1000000.0
2009-06-28 23:29:00,76.875,76.89,76.875,76.89,10800000.0
2009-06-28 23:30:00,76.88,76.88,76.815,76.815,9000000.0
2009-06-28 23:31:00,76.83,76.835,76.725,76.765,63000000.0
2009-06-28 23:32:00,76.78,76.785,76.765,76.78,30000000.0
2009-06-28 23:33:00,76.785,76.785,76.785,76.785,1000000.0
2009-06-28 23:34:00,76.78,76.78,76.78,76.78,1000000.0
2009-06-28 23:35:00,76.8,76.8,76.8,76.8,1000000.0
2009-06-28 23:36:00,76.79,76.79,76.78,76.78,3000000.0
2009-06-28 23:37:00,76.785,76.785,76.785,76.785,1000000.0
2009-06-28 23:38:00,76.78,76.785,76.74,76.74,7200000.0
2009-06-28 23:39:00,76.755,76.785,76.755,76.785,63800000.0
2009-06-28 23:40:00,76.765,76.835,76.765,76.835,16600000.0
2009-06-28 23:41:00,76.845,76.845,76.765,76.81,31200000.0
2009-06-28 23:42:00,76.83,76.85,76.83,76.85,9000000.0
2009-06-28 23:43:00,76.82,76.82,76.82,76.82,3200000.0
2009-06-28 23:44:00,76.82,76.85,76.82,76.85,5600000.0
2009-06-28 23:45:00,76.85,76.85,76.85,76.85,1000000.0
2009-06-28 23:46:00,76.85,76.85,76.785,76.79,13000000.0
2009-06-28 23:47:00,76.783,76.795,76.767,76.771,78800000.0
2009-06-28 23:48:00,76.785,76.795,76.785,76.79,75800001.0
2009-06-28 23:49:00,76.795,76.795,76.79,76.79,2000000.0
2009-06-28 23:50:00,76.79,76.79,76.765,76.765,9000000.0
2009-06-28 23:51:00,76.775,76.775,76.775,76.775,4000000.0
2009-06-28 23:52:00,76.775,76.775,76.755,76.775,44200000.0
2009-06-28 23:53:00,76.75,76.75,76.75,76.75,1000000.0
2009-06-28 23:54:00,76.76,76.765,76.76,76.765,2200000.0
2009-06-28 23:55:00,76.775,76.785,76.775,76.785,19200000.0
2009-06-28 23:56:00,76.795,76.795,76.795,76.795,7800000.0
2009-06-28 23:57:00,76.8,76.8,76.795,76.795,19600000.0
2009-06-28 23:58:00,76.795,76.795,76.795,76.795,7000000.0
2009-06-28 23:59:00,76.795,76.8,76.795,76.8,8600000.0
2009-06-29 00:00:00,76.8,76.8,76.76,76.765,28200000.0
2009-06-29 00:01:00,76.775,76.795,76.775,76.795,25800000.0
2009-06-29 00:02:00,76.795,76.795,76.775,76.775,27000000.0
2009-06-29 00:03:00,76.775,76.79,76.775,76.775,45200000.0
2009-06-29 00:04:00,76.775,76.785,76.775,76.785,15800000.0
2009-06-29 00:05:00,76.776,76.789,76.773,76.78,295000000.0
2009-06-29 00:06:00,76.785,76.79,76.78,76.78,21200000.0
2009-06-29 00:07:00,76.785,76.79,76.785,76.79,7800000.0
2009-06-29 00:08:00,76.785,76.785,76.78,76.78,10600000.0
2009-06-29 00:09:00,76.78,76.79,76.78,76.79,3000000.0
2009-06-29 00:10:00,76.79,76.79,76.76,76.78,38800000.0
2009-06-29 00:11:00,76.76,76.77,76.76,76.765,5600000.0
2009-06-29 00:12:00,76.755,76.755,76.75,76.75,14800000.0
2009-06-29 00:13:00,76.75,76.77,76.75,76.765,32800000.0
2009-06-29 00:14:00,76.77,76.77,76.765,76.765,5000000.0
2009-06-29 00:15:00,76.77,76.78,76.76,76.76,17800000.0
2009-06-29 00:16:00,76.77,76.78,76.77,76.78,24400000.0
2009-06-29 00:17:00,76.795,76.795,76.765,76.77,10000000.0
2009-06-29 00:18:00,76.76,76.77,76.7,76.7,29800000.0
2009-06-29 00:19:00,76.7,76.735,76.7,76.735,12600000.0
2009-06-29 00:20:00,76.745,76.75,76.72,76.75,9600000.0
2009-06-29 00:21:00,76.745,76.76,76.705,76.745,50200000.0
2009-06-29 00:22:00,76.755,76.805,76.745,76.795,27400000.0
2009-06-29 00:23:00,76.76,76.785,76.755,76.785,10600000.0
2009-06-29 00:24:00,76.755,76.76,76.755,76.76,6000000.0
2009-06-29 00:25:00,76.76,76.77,76.755,76.765,32600000.0
2009-06-29 00:26:00,76.765,76.79,76.765,76.79,12600000.0
2009-06-29 00:27:00,76.79,76.83,76.775,76.78,52000000.0
2009-06-29 00:28:00,76.78,76.78,76.77,76.77,12600000.0
2009-06-29 00:29:00,76.77,76.77,76.77,76.77,12400000.0
2009-06-29 00:30:00,76.77,76.77,76.77,76.77,8800000.0
2009-06-29 00:31:00,76.765,76.765,76.765,76.765,2200000.0
2009-06-29 00:32:00,76.765,76.78,76.765,76.78,5200000.0
2009-06-29 00:33:00,76.78,76.81,76.78,76.81,11000000.0
2009-06-29 00:34:00,76.81,76.81,76.81,76.81,2000000.0
2009-06-29 00:35:00,76.81,76.82,76.81,76.82,17800000.0
2009-06-29 00:36:00,76.825,76.83,76.825,76.83,7000000.0
2009-06-29 00:37:00,76.835,76.84,76.835,76.84,2000000.0
2009-06-29 00:38:00,76.835,76.835,76.835,76.835,2000000.0
2009-06-29 00:39:00,76.825,76.84,76.825,76.84,5200000.0
2009-06-29 00:40:00,76.835,76.845,76.825,76.845,10800000.0
2009-06-29 00:41:00,76.84,76.845,76.83,76.845,8600000.0
2009-06-29 00:42:00,76.87,76.88,76.86,76.87,16600000.0
2009-06-29 00:43:00,76.87,76.87,76.85,76.86,20400000.0
2009-06-29 00:44:00,76.86,76.87,76.83,76.84,39600000.0
2009-06-29 00:45:00,76.84,76.91,76.84,76.895,54000000.0
2009-06-29 00:46:00,76.895,76.905,76.86,76.875,103600000.0
2009-06-29 00:47:00,76.865,76.865,76.84,76.865,26800000.0
2009-06-29 00:48:00,76.865,76.87,76.865,76.87,5000000.0
2009-06-29 00:49:00,76.86,76.86,76.86,76.86,6400000.0
2009-06-29 00:50:00,76.86,76.865,76.86,76.865,5800000.0
2009-06-29 00:51:00,76.87,76.89,76.87,76.88,28200000.0
2009-06-29 00:52:00,76.88,76.88,76.825,76.845,43600000.0
2009-06-29 00:53:00,76.85,76.855,76.815,76.84,28200000.0
2009-06-29 00:54:00,76.85,76.86,76.84,76.845,26200000.0
2009-06-29 00:55:00,76.855,76.855,76.83,76.83,7000000.0
2009-06-29 00:56:00,76.83,76.865,76.83,76.86,23800000.0
2009-06-29 00:57:00,76.855,76.855,76.855,76.855,5000000.0
2009-06-29 00:58:00,76.855,76.86,76.85,76.86,9200000.0
2009-06-29 00:59:00,76.86,76.865,76.86,76.865,5400000.0
2009-06-29 01:00:00,76.86,76.865,76.86,76.865,28200000.0
2009-06-29 01:01:00,76.86,76.87,76.86,76.87,28000000.0
2009-06-29 01:02:00,76.86,76.87,76.86,76.86,22400000.0
2009-06-29 01:03:00,76.86,76.86,76.83,76.84,51500000.0
2009-06-29 01:04:00,76.85,76.85,76.815,76.815,7200000.0
2009-06-29 01:05:00,76.815,76.815,76.8,76.805,21200000.0
2009-06-29 01:06:00,76.81,76.82,76.805,76.81,32800000.0
2009-06-29 01:07:00,76.81,76.81,76.8,76.81,12800000.0
2009-06-29 01:08:00,76.81,76.815,76.81,76.815,6200000.0
2009-06-29 01:09:00,76.815,76.825,76.81,76.825,31800000.0
2009-06-29 01:10:00,76.82,76.82,76.8,76.8,94800000.0
2009-06-29 01:11:00,76.8,76.81,76.77,76.775,115000000.0
2009-06-29 01:12:00,76.775,76.785,76.775,76.785,36000000.0
2009-06-29 01:13:00,76.785,76.785,76.77,76.77,63200000.0
2009-06-29 01:14:00,76.77,76.785,76.77,76.785,54600000.0
2009-06-29 01:15:00,76.78,76.78,76.78,76.78,1000000.0
2009-06-29 01:16:00,76.77,76.785,76.77,76.78,58000000.0
2009-06-29 01:17:00,76.79,76.795,76.765,76.79,80200000.0
2009-06-29 01:18:00,76.795,76.81,76.795,76.81,26200000.0
2009-06-29 01:19:00,76.815,76.83,76.815,76.825,53800000.0
2009-06-29 01:20:00,76.825,76.825,76.79,76.8,83000000.0
2009-06-29 01:21:00,76.805,76.835,76.805,76.82,21400000.0
2009-06-29 01:22:00,76.825,76.855,76.825,76.845,61800000.0
2009-06-29 01:23:00,76.88,76.88,76.805,76.805,211000000.0
2009-06-29 01:24:00,76.805,76.835,76.805,76.83,94200000.0
2009-06-29 01:25:00,76.84,76.84,76.84,76.84,7600000.0
2009-06-29 01:26:00,76.84,76.85,76.84,76.85,21800000.0
2009-06-29 01:27:00,76.85,76.85,76.85,76.85,20400000.0
2009-06-29 01:28:00,76.85,76.85,76.85,76.85,2000000.0
2009-06-29 01:29:00,76.86,76.86,76.83,76.83,55800000.0
2009-06-29 01:30:00,76.83,76.85,76.83,76.835,70000000.0
2009-06-29 01:31:00,76.845,76.85,76.84,76.84,18200000.0
2009-06-29 01:32:00,76.84,76.84,76.825,76.825,72400000.0
2009-06-29 01:33:00,76.825,76.83,76.825,76.825,48000000.0
2009-06-29 01:34:00,76.83,76.83,76.805,76.805,36600000.0
2009-06-29 01:35:00,76.805,76.805,76.785,76.79,192800000.0
2009-06-29 01:36:00,76.79,76.79,76.78,76.78,91599999.0
2009-06-29 01:37:00,76.79,76.79,76.775,76.775,63799999.0
2009-06-29 01:38:00,76.775,76.785,76.755,76.785,102799999.0
2009-06-29 01:39:00,76.78,76.825,76.76,76.82,627800000.0
2009-06-29 01:40:00,76.82,76.845,76.805,76.825,159600000.0
2009-06-29 01:41:00,76.83,76.85,76.825,76.845,427400000.0
2009-06-29 01:42:00,76.855,76.88,76.855,76.87,218999999.0
2009-06-29 01:43:00,76.87,76.91,76.865,76.895,216000000.0
2009-06-29 01:44:00,76.905,76.95,76.905,76.905,305400000.0
2009-06-29 01:45:00,76.905,76.905,76.865,76.865,122400000.0
2009-06-29 01:46:00,76.87,76.87,76.855,76.865,90200000.0
2009-06-29 01:47:00,76.865,76.875,76.85,76.85,120200000.0
2009-06-29 01:48:00,76.845,76.845,76.82,76.82,222600000.0
2009-06-29 01:49:00,76.82,76.83,76.8,76.8,296600000.0
2009-06-29 01:50:00,76.8,76.845,76.8,76.82,135000000.0
2009-06-29 01:51:00,76.82,76.88,76.8,76.875,222700000.0
2009-06-29 01:52:00,76.875,76.885,76.865,76.885,34400000.0
2009-06-29 01:53:00,76.885,76.885,76.87,76.87,32400000.0
2009-06-29 01:54:00,76.87,76.88,76.86,76.87,79800000.0
2009-06-29 01:55:00,76.87,76.885,76.855,76.86,39600000.0
2009-06-29 01:56:00,76.86,76.88,76.855,76.88,24800000.0
2009-06-29 01:57:00,76.885,76.885,76.86,76.86,14000000.0
2009-06-29 01:58:00,76.855,76.87,76.805,76.805,78800000.0
2009-06-29 01:59:00,76.805,76.815,76.785,76.795,313600000.0
2009-06-29 02:00:00,76.78,76.85,76.78,76.805,673400000.0
2009-06-29 02:01:00,76.815,76.825,76.805,76.805,27200000.0
2009-06-29 02:02:00,76.805,76.835,76.8,76.825,243800000.0
2009-06-29 02:03:00,76.825,76.825,76.78,76.785,31000000.0
2009-06-29 02:04:00,76.78,76.79,76.75,76.765,492400000.0
2009-06-29 02:05:00,76.765,76.82,76.765,76.785,56200000.0
2009-06-29 02:06:00,76.785,76.795,76.725,76.735,124200000.0
2009-06-29 02:07:00,76.735,76.745,76.725,76.735,29000000.0
2009-06-29 02:08:00,76.73,76.735,76.7,76.72,213000000.0
2009-06-29 02:09:00,76.725,76.73,76.71,76.72,35000000.0
2009-06-29 02:10:00,76.72,76.72,76.705,76.71,129000000.0
2009-06-29 02:11:00,76.705,76.715,76.68,76.695,105000000.0
2009-06-29 02:12:00,76.7,76.715,76.695,76.71,103600000.0
2009-06-29 02:13:00,76.71,76.735,76.705,76.72,188199999.0
2009-06-29 02:14:00,76.72,76.745,76.72,76.735,132000000.0
2009-06-29 02:15:00,76.735,76.76,76.71,76.745,130199999.0
2009-06-29 02:16:00,76.75,76.785,76.73,76.73,88000000.0
2009-06-29 02:17:00,76.73,76.74,76.7,76.7,85000000.0
2009-06-29 02:18:00,76.7,76.7,76.645,76.645,87600000.0
2009-06-29 02:19:00,76.65,76.65,76.63,76.635,237199999.0
2009-06-29 02:20:00,76.635,76.655,76.63,76.655,137600001.0
2009-06-29 02:21:00,76.66,76.685,76.65,76.66,234000000.0
2009-06-29 02:22:00,76.655,76.685,76.64,76.645,232800000.0
2009-06-29 02:23:00,76.645,76.66,76.63,76.63,306400000.0
2009-06-29 02:24:00,76.63,76.64,76.57,76.59,331800001.0
2009-06-29 02:25:00,76.59,76.63,76.585,76.615,159600000.0
2009-06-29 02:26:00,76.615,76.62,76.595,76.61,89800000.0
2009-06-29 02:27:00,76.6,76.665,76.595,76.655,429200000.0
2009-06-29 02:28:00,76.66,76.69,76.66,76.675,191200000.0
2009-06-29 02:29:00,76.675,76.695,76.645,76.645,73600000.0
2009-06-29 02:30:00,76.635,76.68,76.635,76.67,113600000.0
2009-06-29 02:31:00,76.67,76.695,76.67,76.69,386800001.0
2009-06-29 02:32:00,76.69,76.72,76.69,76.71,96200000.0
2009-06-29 02:33:00,76.705,76.71,76.69,76.695,314200001.0
2009-06-29 02:34:00,76.705,76.715,76.68,76.705,32200000.0
2009-06-29 02:35:00,76.68,76.705,76.665,76.685,320000000.0
2009-06-29 02:36:00,76.685,76.685,76.655,76.655,106800000.0
2009-06-29 02:37:00,76.66,76.665,76.635,76.65,78600000.0
2009-06-29 02:38:00,76.645,76.655,76.63,76.635,37600000.0
2009-06-29 02:39:00,76.635,76.635,76.6,76.62,31000000.0
2009-06-29 02:40:00,76.625,76.635,76.605,76.605,132400000.0
2009-06-29 02:41:00,76.625,76.625,76.58,76.585,121800000.0
2009-06-29 02:42:00,76.595,76.635,76.58,76.635,53000000.0
2009-06-29 02:43:00,76.625,76.635,76.595,76.595,449200000.0
2009-06-29 02:44:00,76.6,76.625,76.58,76.595,182200000.0
2009-06-29 02:45:00,76.605,76.64,76.605,76.64,225200000.0
2009-06-29 02:46:00,76.635,76.665,76.63,76.645,410800001.0
2009-06-29 02:47:00,76.635,76.645,76.63,76.63,129000000.0
2009-06-29 02:48:00,76.625,76.63,76.6,76.615,283600000.0
2009-06-29 02:49:00,76.615,76.65,76.605,76.65,408200000.0
2009-06-29 02:50:00,76.65,76.66,76.62,76.62,684000000.0
2009-06-29 02:51:00,76.62,76.63,76.615,76.615,209600000.0
2009-06-29 02:52:00,76.615,76.65,76.615,76.64,342800000.0
2009-06-29 02:53:00,76.64,76.645,76.61,76.61,471400001.0
2009-06-29 02:54:00,76.595,76.61,76.535,76.575,624800000.0
2009-06-29 02:55:00,76.57,76.645,76.57,76.61,557200000.0
2009-06-29 02:56:00,76.61,76.645,76.61,76.62,132200000.0
2009-06-29 02:57:00,76.62,76.62,76.605,76.62,258600000.0
2009-06-29 02:58:00,76.62,76.62,76.6,76.605,229200000.0
2009-06-29 02:59:00,76.61,76.61,76.595,76.61,300000000.0
2009-06-29 03:00:00,76.6,76.63,76.6,76.61,183400000.0
2009-06-29 03:01:00,76.61,76.61,76.55,76.565,471200000.0
2009-06-29 03:02:00,76.565,76.58,76.535,76.55,317200000.0
2009-06-29 03:03:00,76.545,76.57,76.545,76.55,340600001.0
2009-06-29 03:04:00,76.55,76.55,76.515,76.54,276800000.0
2009-06-29 03:05:00,76.54,76.54,76.485,76.485,276000000.0
2009-06-29 03:06:00,76.485,76.51,76.475,76.495,315000000.0
2009-06-29 03:07:00,76.49,76.505,76.465,76.485,82800000.0
2009-06-29 03:08:00,76.49,76.5,76.475,76.5,239400000.0
2009-06-29 03:09:00,76.5,76.515,76.48,76.505,179800000.0
2009-06-29 03:10:00,76.505,76.505,76.455,76.48,377600001.0
2009-06-29 03:11:00,76.47,76.5,76.47,76.5,380800000.0
2009-06-29 03:12:00,76.5,76.5,76.48,76.49,66600000.0
2009-06-29 03:13:00,76.495,76.52,76.485,76.515,65000000.0
2009-06-29 03:14:00,76.515,76.52,76.495,76.495,46000000.0
2009-06-29 03:15:00,76.485,76.505,76.465,76.48,115200000.0
2009-06-29 03:16:00,76.48,76.52,76.475,76.52,66800000.0
2009-06-29 03:17:00,76.525,76.54,76.515,76.525,206800000.0
2009-06-29 03:18:00,76.525,76.535,76.52,76.535,400200000.0
2009-06-29 03:19:00,76.53,76.555,76.53,76.555,214800000.0
2009-06-29 03:20:00,76.55,76.56,76.53,76.53,243800000.0
2009-06-29 03:21:00,76.53,76.55,76.53,76.535,212400000.0
2009-06-29 03:22:00,76.55,76.55,76.525,76.525,143200000.0
2009-06-29 03:23:00,76.54,76.57,76.535,76.565,432600000.0
2009-06-29 03:24:00,76.565,76.59,76.555,76.565,371600000.0
2009-06-29 03:25:00,76.565,76.58,76.555,76.565,208800000.0
2009-06-29 03:26:00,76.56,76.58,76.55,76.575,183200000.0
2009-06-29 03:27:00,76.575,76.585,76.565,76.575,151400000.0
2009-06-29 03:28:00,76.59,76.59,76.54,76.545,454000001.0
2009-06-29 03:29:00,76.545,76.55,76.525,76.525,412400000.0
2009-06-29 03:30:00,76.53,76.54,76.5,76.515,441200002.0
2009-06-29 03:31:00,76.525,76.54,76.51,76.51,170400001.0
2009-06-29 03:32:00,76.515,76.525,76.5,76.52,81200000.0
2009-06-29 03:33:00,76.52,76.555,76.52,76.53,50200000.0
2009-06-29 03:34:00,76.52,76.53,76.49,76.5,303400002.0
2009-06-29 03:35:00,76.5,76.5,76.435,76.44,377600000.0
2009-06-29 03:36:00,76.44,76.46,76.42,76.46,105000000.0
2009-06-29 03:37:00,76.455,76.535,76.455,76.535,446400000.0
2009-06-29 03:38:00,76.54,76.555,76.515,76.55,384399999.0
2009-06-29 03:39:00,76.545,76.56,76.53,76.54,285399999.0
2009-06-29 03:40:00,76.54,76.55,76.54,76.545,57400000.0
2009-06-29 03:41:00,76.54,76.575,76.54,76.57,219800000.0
2009-06-29 03:42:00,76.57,76.595,76.565,76.58,503000000.0
2009-06-29 03:43:00,76.575,76.575,76.54,76.56,431000001.0
2009-06-29 03:44:00,76.56,76.565,76.54,76.55,228200000.0
2009-06-29 03:45:00,76.55,76.55,76.525,76.53,191400000.0
2009-06-29 03:46:00,76.535,76.54,76.515,76.53,226599998.0
2009-06-29 03:47:00,76.535,76.555,76.535,76.55,178399999.0
2009-06-29 03:48:00,76.545,76.55,76.54,76.55,86800000.0
2009-06-29 03:49:00,76.55,76.555,76.54,76.545,404399997.0
2009-06-29 03:50:00,76.545,76.545,76.52,76.52,38000000.0
2009-06-29 03:51:00,76.505,76.515,76.505,76.515,22200000.0
2009-06-29 03:52:00,76.505,76.505,76.5,76.505,28600000.0
2009-06-29 03:53:00,76.505,76.515,76.485,76.49,185199998.0
2009-06-29 03:54:00,76.485,76.49,76.485,76.49,161400000.0
2009-06-29 03:55:00,76.49,76.505,76.475,76.505,468600000.0
2009-06-29 03:56:00,76.51,76.53,76.51,76.52,240000000.0
2009-06-29 03:57:00,76.515,76.515,76.495,76.495,391600000.0
2009-06-29 03:58:00,76.495,76.5,76.47,76.48,401200000.0
2009-06-29 03:59:00,76.48,76.485,76.46,76.46,314800000.0
2009-06-29 04:00:00,76.465,76.49,76.46,76.48,399400000.0
2009-06-29 04:01:00,76.48,76.495,76.48,76.49,197600000.0
2009-06-29 04:02:00,76.49,76.51,76.485,76.5,244800003.0
2009-06-29 04:03:00,76.5,76.515,76.475,76.495,229000000.0
2009-06-29 04:04:00,76.495,76.51,76.485,76.5,221600000.0
2009-06-29 04:05:00,76.5,76.5,76.465,76.465,252200000.0
2009-06-29 04:06:00,76.475,76.5,76.475,76.5,344000000.0
2009-06-29 04:07:00,76.5,76.5,76.48,76.49,209400000.0
2009-06-29 04:08:00,76.49,76.53,76.49,76.51,229000001.0
2009-06-29 04:09:00,76.515,76.535,76.515,76.535,268400000.0
2009-06-29 04:10:00,76.535,76.545,76.525,76.545,431600000.0
2009-06-29 04:11:00,76.54,76.55,76.535,76.545,45200000.0
2009-06-29 04:12:00,76.55,76.56,76.53,76.545,411200000.0
2009-06-29 04:13:00,76.545,76.555,76.53,76.55,370000000.0
2009-06-29 04:14:00,76.545,76.55,76.54,76.545,429400003.0
2009-06-29 04:15:00,76.54,76.565,76.54,76.55,87400000.0
2009-06-29 04:16:00,76.55,76.57,76.535,76.545,183000001.0
2009-06-29 04:17:00,76.545,76.575,76.545,76.555,205000000.0
2009-06-29 04:18:00,76.555,76.555,76.535,76.545,379000000.0
2009-06-29 04:19:00,76.56,76.565,76.54,76.545,423400003.0
2009-06-29 04:20:00,76.555,76.58,76.555,76.58,186600000.0
2009-06-29 04:21:00,76.565,76.58,76.555,76.565,205200000.0
2009-06-29 04:22:00,76.565,76.59,76.565,76.585,208800000.0
2009-06-29 04:23:00,76.58,76.58,76.565,76.565,329599995.0
2009-06-29 04:24:00,76.565,76.58,76.565,76.57,67999999.0
2009-06-29 04:25:00,76.57,76.575,76.545,76.545,92000000.0
2009-06-29 04:26:00,76.545,76.55,76.525,76.525,81800000.0
2009-06-29 04:27:00,76.525,76.53,76.515,76.515,233400002.0
2009-06-29 04:28:00,76.515,76.545,76.515,76.545,156800000.0
2009-06-29 04:29:00,76.55,76.55,76.545,76.55,83600000.0
2009-06-29 04:30:00,76.56,76.56,76.56,76.56,34000000.0
2009-06-29 04:31:00,76.56,76.56,76.545,76.555,125199999.0
2009-06-29 04:32:00,76.555,76.555,76.545,76.545,45600000.0
2009-06-29 04:33:00,76.545,76.545,76.53,76.535,91199999.0
2009-06-29 04:34:00,76.545,76.545,76.525,76.525,70800000.0
2009-06-29 04:35:00,76.525,76.535,76.495,76.495,360400000.0
2009-06-29 04:36:00,76.5,76.525,76.475,76.52,327600000.0
2009-06-29 04:37:00,76.525,76.545,76.52,76.535,29200000.0
2009-06-29 04:38:00,76.545,76.56,76.525,76.55,47000000.0
2009-06-29 04:39:00,76.535,76.55,76.535,76.54,236600000.0
2009-06-29 04:40:00,76.54,76.565,76.535,76.555,386400000.0
2009-06-29 04:41:00,76.545,76.575,76.545,76.565,732000000.0
2009-06-29 04:42:00,76.565,76.595,76.535,76.545,334800000.0
2009-06-29 04:43:00,76.54,76.59,76.525,76.585,255800000.0
2009-06-29 04:44:00,76.59,76.59,76.525,76.54,532800001.0
2009-06-29 04:45:00,76.54,76.55,76.52,76.545,408400002.0
2009-06-29 04:46:00,76.545,76.585,76.545,76.56,154600000.0
2009-06-29 04:47:00,76.565,76.57,76.55,76.56,212600000.0
2009-06-29 04:48:00,76.56,76.56,76.55,76.55,102200000.0
2009-06-29 04:49:00,76.55,76.565,76.55,76.56,132400000.0
2009-06-29 04:50:00,76.57,76.59,76.565,76.575,257200000.0
2009-06-29 04:51:00,76.58,76.585,76.555,76.57,421800000.0
2009-06-29 04:52:00,76.565,76.57,76.535,76.535,574400000.0
2009-06-29 04:53:00,76.54,76.565,76.535,76.555,374600000.0
2009-06-29 04:54:00,76.55,76.555,76.525,76.535,363400000.0
2009-06-29 04:55:00,76.535,76.585,76.535,76.56,336400000.0
2009-06-29 04:56:00,76.57,76.57,76.555,76.57,215600000.0
2009-06-29 04:57:00,76.57,76.59,76.565,76.585,493800000.0
2009-06-29 04:58:00,76.585,76.59,76.575,76.58,148000000.0
2009-06-29 04:59:00,76.58,76.61,76.58,76.6,204400000.0
2009-06-29 05:00:00,76.595,76.61,76.585,76.61,237599999.0
2009-06-29 05:01:00,76.61,76.625,76.61,76.615,50200000.0
2009-06-29 05:02:00,76.605,76.61,76.575,76.595,93600000.0
2009-06-29 05:03:00,76.59,76.6,76.59,76.6,46000000.0
2009-06-29 05:04:00,76.6,76.6,76.6,76.6,10600000.0
2009-06-29 05:05:00,76.61,76.61,76.585,76.6,302800000.0
2009-06-29 05:06:00,76.6,76.61,76.585,76.61,239200000.0
2009-06-29 05:07:00,76.605,76.63,76.605,76.62,308600001.0
2009-06-29 05:08:00,76.63,76.645,76.62,76.635,151000001.0
2009-06-29 05:09:00,76.635,76.65,76.635,76.645,162000000.0
2009-06-29 05:10:00,76.65,76.65,76.625,76.645,211800000.0
2009-06-29 05:11:00,76.64,76.665,76.635,76.66,187400000.0
2009-06-29 05:12:00,76.66,76.66,76.64,76.645,70000000.0
2009-06-29 05:13:00,76.635,76.655,76.62,76.645,275000000.0
2009-06-29 05:14:00,76.645,76.655,76.63,76.645,143800000.0
2009-06-29 05:15:00,76.65,76.67,76.645,76.67,68800000.0
2009-06-29 05:16:00,76.665,76.705,76.665,76.685,74800000.0
2009-06-29 05:17:00,76.695,76.695,76.675,76.69,53600000.0
2009-06-29 05:18:00,76.675,76.68,76.665,76.665,234200000.0
2009-06-29 05:19:00,76.675,76.68,76.665,76.68,59999999.0
2009-06-29 05:20:00,76.68,76.68,76.66,76.66,22000000.0
2009-06-29 05:21:00,76.66,76.66,76.64,76.64,73000000.0
2009-06-29 05:22:00,76.64,76.665,76.63,76.655,135600000.0
2009-06-29 05:23:00,76.64,76.655,76.64,76.65,16000000.0
2009-06-29 05:24:00,76.64,76.64,76.62,76.62,18400000.0
2009-06-29 05:25:00,76.62,76.63,76.56,76.575,77200000.0
2009-06-29 05:26:00,76.575,76.585,76.565,76.565,50000000.0
2009-06-29 05:27:00,76.57,76.61,76.555,76.61,74800000.0
2009-06-29 05:28:00,76.61,76.64,76.61,76.62,100200000.0
2009-06-29 05:29:00,76.62,76.645,76.61,76.63,94000000.0
2009-06-29 05:30:00,76.635,76.64,76.63,76.63,77200000.0
2009-06-29 05:31:00,76.63,76.67,76.63,76.67,236400000.0
2009-06-29 05:32:00,76.655,76.66,76.605,76.63,93200000.0
2009-06-29 05:33:00,76.63,76.63,76.605,76.605,52600000.0
2009-06-29 05:34:00,76.62,76.645,76.615,76.64,98400000.0
2009-06-29 05:35:00,76.64,76.65,76.635,76.64,198600001.0
2009-06-29 05:36:00,76.635,76.64,76.635,76.635,28800000.0
2009-06-29 05:37:00,76.635,76.65,76.635,76.65,62200000.0
2009-06-29 05:38:00,76.65,76.66,76.645,76.645,140999998.0
2009-06-29 05:39:00,76.645,76.66,76.645,76.66,47200000.0
2009-06-29 05:40:00,76.66,76.66,76.655,76.66,12200000.0
2009-06-29 05:41:00,76.655,76.655,76.635,76.64,290600000.0
2009-06-29 05:42:00,76.635,76.66,76.635,76.65,221000000.0
2009-06-29 05:43:00,76.65,76.65,76.65,76.65,13000000.0
2009-06-29 05:44:00,76.65,76.65,76.625,76.64,94000000.0
2009-06-29 05:45:00,76.63,76.64,76.625,76.625,400400000.0
2009-06-29 05:46:00,76.625,76.64,76.615,76.63,294600000.0
2009-06-29 05:47:00,76.63,76.65,76.625,76.64,50600000.0
2009-06-29 05:48:00,76.64,76.645,76.635,76.645,15200000.0
2009-06-29 05:49:00,76.645,76.67,76.64,76.65,138800000.0
2009-06-29 05:50:00,76.645,76.68,76.645,76.675,259800000.0
2009-06-29 05:51:00,76.675,76.685,76.675,76.68,9000000.0
2009-06-29 05:52:00,76.67,76.675,76.65,76.65,42800000.0
2009-06-29 05:53:00,76.645,76.655,76.625,76.64,25600000.0
2009-06-29 05:54:00,76.63,76.65,76.615,76.625,30400000.0
2009-06-29 05:55:00,76.615,76.625,76.6,76.615,86600000.0
2009-06-29 05:56:00,76.61,76.61,76.58,76.58,56200000.0
2009-06-29 05:57:00,76.58,76.59,76.565,76.58,84400000.0
2009-06-29 05:58:00,76.58,76.58,76.57,76.58,13400000.0
2009-06-29 05:59:00,76.58,76.58,76.58,76.58,14200000.0
2009-06-29 06:00:00,76.58,76.58,76.57,76.58,42600000.0
2009-06-29 06:01:00,76.58,76.58,76.58,76.58,4000000.0
2009-06-29 06:02:00,76.59,76.6,76.575,76.59,46400000.0
2009-06-29 06:03:00,76.585,76.62,76.575,76.615,55000000.0
2009-06-29 06:04:00,76.615,76.62,76.61,76.61,23000000.0
2009-06-29 06:05:00,76.62,76.63,76.615,76.625,50800000.0
2009-06-29 06:06:00,76.615,76.63,76.605,76.615,125800000.0
2009-06-29 06:07:00,76.62,76.665,76.62,76.63,126400000.0
2009-06-29 06:08:00,76.635,76.66,76.625,76.64,203200000.0
2009-06-29 06:09:00,76.645,76.645,76.635,76.64,17200000.0
2009-06-29 06:10:00,76.635,76.635,76.6,76.6,87200000.0
2009-06-29 06:11:00,76.6,76.6,76.59,76.59,49600000.0
2009-06-29 06:12:00,76.58,76.58,76.555,76.57,90800000.0
2009-06-29 06:13:00,76.565,76.57,76.555,76.56,76600000.0
2009-06-29 06:14:00,76.555,76.59,76.555,76.59,262000000.0
2009-06-29 06:15:00,76.585,76.615,76.585,76.605,271200000.0
2009-06-29 06:16:00,76.605,76.61,76.57,76.595,169600000.0
2009-06-29 06:17:00,76.595,76.61,76.585,76.6,287800000.0
2009-06-29 06:18:00,76.595,76.6,76.595,76.6,6200000.0
2009-06-29 06:19:00,76.6,76.61,76.59,76.59,112200000.0
2009-06-29 06:20:00,76.595,76.595,76.59,76.59,28400000.0
2009-06-29 06:21:00,76.585,76.585,76.585,76.585,18400000.0
2009-06-29 06:22:00,76.585,76.61,76.585,76.605,191000000.0
2009-06-29 06:23:00,76.61,76.62,76.6,76.61,141400000.0
2009-06-29 06:24:00,76.605,76.605,76.585,76.59,200000000.0
2009-06-29 06:25:00,76.585,76.6,76.585,76.59,58200000.0
2009-06-29 06:26:00,76.585,76.6,76.585,76.59,52200000.0
2009-06-29 06:27:00,76.59,76.59,76.56,76.565,245800000.0
2009-06-29 06:28:00,76.575,76.58,76.545,76.55,275800000.0
2009-06-29 06:29:00,76.55,76.56,76.54,76.55,148600000.0
2009-06-29 06:30:00,76.55,76.595,76.545,76.585,242600001.0
2009-06-29 06:31:00,76.585,76.6,76.575,76.59,299600000.0
2009-06-29 06:32:00,76.59,76.59,76.555,76.555,394000000.0
2009-06-29 06:33:00,76.555,76.57,76.545,76.56,369200002.0
2009-06-29 06:34:00,76.56,76.56,76.525,76.53,201000001.0
2009-06-29 06:35:00,76.53,76.535,76.525,76.525,239600000.0
2009-06-29 06:36:00,76.535,76.55,76.535,76.54,68800000.0
2009-06-29 06:37:00,76.545,76.545,76.535,76.545,70200000.0
2009-06-29 06:38:00,76.535,76.54,76.535,76.535,96800000.0
2009-06-29 06:39:00,76.54,76.54,76.505,76.51,197400001.0
2009-06-29 06:40:00,76.505,76.51,76.49,76.5,105400000.0
2009-06-29 06:41:00,76.5,76.52,76.495,76.52,172600000.0
2009-06-29 06:42:00,76.51,76.53,76.505,76.53,115400000.0
2009-06-29 06:43:00,76.53,76.54,76.525,76.54,80200000.0
2009-06-29 06:44:00,76.525,76.54,76.515,76.515,401200000.0
2009-06-29 06:45:00,76.52,76.52,76.515,76.515,323000000.0
2009-06-29 06:46:00,76.52,76.52,76.515,76.52,197600000.0
2009-06-29 06:47:00,76.515,76.52,76.505,76.51,225600000.0
2009-06-29 06:48:00,76.51,76.535,76.51,76.53,46000000.0
2009-06-29 06:49:00,76.53,76.54,76.53,76.54,7000000.0
2009-06-29 06:50:00,76.54,76.54,76.54,76.54,18000000.0
2009-06-29 06:51:00,76.54,76.555,76.535,76.55,92400000.0
2009-06-29 06:52:00,76.545,76.545,76.505,76.52,157400000.0
2009-06-29 06:53:00,76.525,76.53,76.525,76.53,5000000.0
2009-06-29 06:54:00,76.525,76.54,76.515,76.53,321000000.0
2009-06-29 06:55:00,76.535,76.54,76.53,76.535,84400000.0
2009-06-29 06:56:00,76.54,76.54,76.525,76.54,93000000.0
2009-06-29 06:57:00,76.53,76.53,76.515,76.52,42000000.0
2009-06-29 06:58:00,76.515,76.545,76.515,76.545,102200000.0
2009-06-29 06:59:00,76.54,76.6,76.54,76.585,230400000.0
2009-06-29 07:00:00,76.585,76.585,76.545,76.545,93800000.0
2009-06-29 07:01:00,76.545,76.555,76.505,76.51,39200000.0
2009-06-29 07:02:00,76.51,76.52,76.5,76.505,19000000.0
2009-06-29 07:03:00,76.51,76.51,76.495,76.51,30000000.0
2009-06-29 07:04:00,76.51,76.51,76.49,76.505,249400000.0
2009-06-29 07:05:00,76.505,76.53,76.505,76.51,44600000.0
2009-06-29 07:06:00,76.515,76.515,76.5,76.5,26800000.0
2009-06-29 07:07:00,76.495,76.515,76.49,76.51,24600000.0
2009-06-29 07:08:00,76.515,76.515,76.495,76.51,83200000.0
2009-06-29 07:09:00,76.505,76.505,76.49,76.495,33400000.0
2009-06-29 07:10:00,76.485,76.5,76.485,76.495,55200000.0
2009-06-29 07:11:00,76.49,76.495,76.485,76.495,18000000.0
2009-06-29 07:12:00,76.495,76.495,76.475,76.48,62400000.0
2009-06-29 07:13:00,76.48,76.505,76.48,76.495,20200000.0
2009-06-29 07:14:00,76.49,76.505,76.485,76.5,101000000.0
2009-06-29 07:15:00,76.495,76.5,76.485,76.49,16000000.0
2009-06-29 07:16:00,76.485,76.49,76.47,76.475,205000000.0
2009-06-29 07:17:00,76.475,76.495,76.475,76.485,48600000.0
2009-06-29 07:18:00,76.48,76.48,76.465,76.475,47800000.0
2009-06-29 07:19:00,76.48,76.48,76.46,76.465,12600000.0
2009-06-29 07:20:00,76.46,76.47,76.435,76.46,172400000.0
2009-06-29 07:21:00,76.45,76.46,76.41,76.43,231600000.0
2009-06-29 07:22:00,76.43,76.43,76.35,76.35,259200000.0
2009-06-29 07:23:00,76.35,76.375,76.34,76.35,142600001.0
2009-06-29 07:24:00,76.35,76.35,76.33,76.335,214800000.0
2009-06-29 07:25:00,76.335,76.355,76.335,76.355,59000000.0
2009-06-29 07:26:00,76.35,76.355,76.325,76.34,208000000.0
2009-06-29 07:27:00,76.35,76.35,76.315,76.345,258200000.0
2009-06-29 07:28:00,76.34,76.345,76.33,76.34,103000000.0
2009-06-29 07:29:00,76.335,76.34,76.315,76.315,284800000.0
2009-06-29 07:30:00,76.32,76.33,76.305,76.315,81000000.0
2009-06-29 07:31:00,76.32,76.325,76.315,76.325,74800000.0
2009-06-29 07:32:00,76.325,76.35,76.32,76.345,25600000.0
2009-06-29 07:33:00,76.34,76.37,76.34,76.36,50400000.0
2009-06-29 07:34:00,76.36,76.375,76.36,76.365,34800000.0
2009-06-29 07:35:00,76.37,76.37,76.355,76.365,35400000.0
2009-06-29 07:36:00,76.365,76.365,76.355,76.36,22400000.0
2009-06-29 07:37:00,76.36,76.375,76.36,76.37,41400000.0
2009-06-29 07:38:00,76.375,76.38,76.33,76.38,50400000.0
2009-06-29 07:39:00,76.38,76.385,76.37,76.37,40200000.0
2009-06-29 07:40:00,76.375,76.385,76.37,76.385,33800000.0
2009-06-29 07:41:00,76.38,76.385,76.38,76.385,21600000.0
2009-06-29 07:42:00,76.38,76.395,76.38,76.395,19600000.0
2009-06-29 07:43:00,76.395,76.4,76.38,76.39,99400000.0
2009-06-29 07:44:00,76.39,76.41,76.39,76.395,52200000.0
2009-06-29 07:45:00,76.395,76.4,76.39,76.4,37000000.0
2009-06-29 07:46:00,76.41,76.44,76.405,76.425,63400000.0
2009-06-29 07:47:00,76.425,76.44,76.42,76.44,114800000.0
2009-06-29 07:48:00,76.44,76.44,76.43,76.43,9600000.0
2009-06-29 07:49:00,76.43,76.455,76.425,76.445,67800000.0
2009-06-29 07:50:00,76.435,76.44,76.395,76.4,88800000.0
2009-06-29 07:51:00,76.4,76.4,76.38,76.39,82800000.0
2009-06-29 07:52:00,76.39,76.395,76.37,76.38,63200000.0
2009-06-29 07:53:00,76.38,76.38,76.36,76.365,100200000.0
2009-06-29 07:54:00,76.37,76.385,76.365,76.38,74400000.0
2009-06-29 07:55:00,76.38,76.39,76.38,76.38,19200000.0
2009-06-29 07:56:00,76.38,76.41,76.38,76.395,65800000.0
2009-06-29 07:57:00,76.395,76.405,76.375,76.39,179400001.0
2009-06-29 07:58:00,76.39,76.405,76.39,76.39,79400000.0
2009-06-29 07:59:00,76.39,76.41,76.39,76.4,60200000.0
2009-06-29 08:00:00,76.4,76.415,76.385,76.4,160400000.0
2009-06-29 08:01:00,76.4,76.41,76.4,76.405,49200000.0
2009-06-29 08:02:00,76.39,76.39,76.345,76.36,412200000.0
2009-06-29 08:03:00,76.365,76.375,76.345,76.35,127200000.0
2009-06-29 08:04:00,76.355,76.36,76.295,76.315,494400001.0
2009-06-29 08:05:00,76.31,76.31,76.235,76.265,591000002.0
2009-06-29 08:06:00,76.265,76.285,76.235,76.27,477000000.0
2009-06-29 08:07:00,76.27,76.33,76.27,76.3,233800000.0
2009-06-29 08:08:00,76.295,76.3,76.22,76.225,302800000.0
2009-06-29 08:09:00,76.225,76.24,76.16,76.18,322600000.0
2009-06-29 08:10:00,76.18,76.19,76.145,76.19,520800000.0
2009-06-29 08:11:00,76.19,76.19,76.175,76.18,266800000.0
2009-06-29 08:12:00,76.18,76.18,76.135,76.14,459600000.0
2009-06-29 08:13:00,76.135,76.17,76.135,76.17,640400000.0
2009-06-29 08:14:00,76.17,76.2,76.16,76.165,565600000.0
2009-06-29 08:15:00,76.16,76.18,76.15,76.18,320800000.0
2009-06-29 08:16:00,76.18,76.245,76.18,76.22,222400000.0
2009-06-29 08:17:00,76.215,76.255,76.215,76.225,187000000.0
2009-06-29 08:18:00,76.215,76.255,76.205,76.245,143600000.0
2009-06-29 08:19:00,76.24,76.26,76.205,76.225,321600000.0
2009-06-29 08:20:00,76.225,76.24,76.205,76.21,360999999.0
2009-06-29 08:21:00,76.21,76.23,76.195,76.215,222399999.0
2009-06-29 08:22:00,76.215,76.22,76.19,76.19,102800000.0
2009-06-29 08:23:00,76.19,76.245,76.185,76.245,126800000.0
2009-06-29 08:24:00,76.245,76.265,76.235,76.25,169800000.0
2009-06-29 08:25:00,76.24,76.255,76.21,76.21,482600000.0
2009-06-29 08:26:00,76.21,76.22,76.185,76.2,160400000.0
2009-06-29 08:27:00,76.2,76.235,76.195,76.225,110400000.0
2009-06-29 08:28:00,76.22,76.265,76.22,76.26,62800000.0
2009-06-29 08:29:00,76.255,76.26,76.225,76.225,239400000.0
2009-06-29 08:30:00,76.215,76.23,76.195,76.21,301800000.0
2009-06-29 08:31:00,76.21,76.23,76.195,76.22,395199999.0
2009-06-29 08:32:00,76.215,76.25,76.195,76.25,707800000.0
2009-06-29 08:33:00,76.245,76.25,76.2,76.21,481800000.0
2009-06-29 08:34:00,76.21,76.225,76.175,76.175,823800001.0
2009-06-29 08:35:00,76.175,76.2,76.155,76.185,793000000.0
2009-06-29 08:36:00,76.185,76.23,76.185,76.215,323799999.0
2009-06-29 08:37:00,76.215,76.22,76.21,76.22,136400000.0
2009-06-29 08:38:00,76.215,76.215,76.185,76.2,344600000.0
2009-06-29 08:39:00,76.2,76.21,76.185,76.195,215200000.0
2009-06-29 08:40:00,76.2,76.22,76.2,76.2,88700000.0
2009-06-29 08:41:00,76.2,76.27,76.185,76.255,750899999.0
2009-06-29 08:42:00,76.255,76.29,76.235,76.26,649600000.0
2009-06-29 08:43:00,76.265,76.275,76.245,76.265,293400000.0
2009-06-29 08:44:00,76.265,76.27,76.24,76.245,360600000.0
2009-06-29 08:45:00,76.25,76.26,76.225,76.235,579000000.0
2009-06-29 08:46:00,76.23,76.27,76.225,76.26,331200000.0
2009-06-29 08:47:00,76.26,76.31,76.245,76.31,336600000.0
2009-06-29 08:48:00,76.31,76.315,76.3,76.31,602799999.0
2009-06-29 08:49:00,76.31,76.315,76.27,76.315,489800001.0
2009-06-29 08:50:00,76.315,76.325,76.285,76.295,222600000.0
2009-06-29 08:51:00,76.3,76.33,76.295,76.325,137200000.0
2009-06-29 08:52:00,76.325,76.335,76.31,76.32,155800000.0
2009-06-29 08:53:00,76.32,76.355,76.32,76.355,354200000.0
2009-06-29 08:54:00,76.355,76.405,76.355,76.4,715800001.0
2009-06-29 08:55:00,76.4,76.435,76.4,76.42,519800000.0
2009-06-29 08:56:00,76.42,76.425,76.375,76.4,484600000.0
2009-06-29 08:57:00,76.4,76.455,76.38,76.455,107800000.0
2009-06-29 08:58:00,76.45,76.45,76.405,76.405,247400001.0
2009-06-29 08:59:00,76.41,76.495,76.41,76.465,396399999.0
2009-06-29 09:00:00,76.46,76.495,76.455,76.475,638399998.0
2009-06-29 09:01:00,76.475,76.48,76.43,76.43,508400000.0
2009-06-29 09:02:00,76.425,76.435,76.415,76.425,214599999.0
2009-06-29 09:03:00,76.43,76.455,76.405,76.415,305800000.0
2009-06-29 09:04:00,76.41,76.47,76.41,76.445,295600000.0
2009-06-29 09:05:00,76.455,76.455,76.43,76.435,168199999.0
2009-06-29 09:06:00,76.44,76.475,76.435,76.44,314200000.0
2009-06-29 09:07:00,76.44,76.46,76.42,76.455,267400000.0
2009-06-29 09:08:00,76.455,76.485,76.44,76.485,249600000.0
2009-06-29 09:09:00,76.475,76.485,76.445,76.475,243000000.0
2009-06-29 09:10:00,76.475,76.49,76.455,76.46,89800000.0
2009-06-29 09:11:00,76.46,76.515,76.46,76.485,434800000.0
2009-06-29 09:12:00,76.49,76.495,76.455,76.475,431800000.0
2009-06-29 09:13:00,76.47,76.475,76.455,76.46,222800000.0
2009-06-29 09:14:00,76.46,76.495,76.445,76.49,403399999.0
2009-06-29 09:15:00,76.495,76.53,76.475,76.525,230200000.0
2009-06-29 09:16:00,76.525,76.605,76.525,76.57,420600000.0
2009-06-29 09:17:00,76.57,76.595,76.53,76.555,443000000.0
2009-06-29 09:18:00,76.555,76.585,76.55,76.565,247800000.0
2009-06-29 09:19:00,76.565,76.65,76.565,76.65,350200000.0
2009-06-29 09:20:00,76.645,76.67,76.625,76.63,173600000.0
2009-06-29 09:21:00,76.63,76.63,76.545,76.58,227000000.0
2009-06-29 09:22:00,76.58,76.58,76.52,76.53,318000000.0
2009-06-29 09:23:00,76.535,76.535,76.495,76.505,155600000.0
2009-06-29 09:24:00,76.495,76.55,76.49,76.53,575210000.0
2009-06-29 09:25:00,76.53,76.575,76.525,76.575,513000000.0
2009-06-29 09:26:00,76.565,76.58,76.555,76.565,251400000.0
2009-06-29 09:27:00,76.545,76.55,76.535,76.54,700600000.0
2009-06-29 09:28:00,76.54,76.575,76.535,76.57,970200001.0
2009-06-29 09:29:00,76.565,76.575,76.555,76.565,968200000.0
2009-06-29 09:30:00,76.575,76.6,76.575,76.58,495400000.0
2009-06-29 09:31:00,76.58,76.63,76.58,76.63,608199998.0
2009-06-29 09:32:00,76.63,76.645,76.615,76.615,417400000.0
2009-06-29 09:33:00,76.615,76.65,76.615,76.65,251600000.0
2009-06-29 09:34:00,76.65,76.65,76.625,76.63,380599997.0
2009-06-29 09:35:00,76.635,76.65,76.635,76.65,159200000.0
2009-06-29 09:36:00,76.655,76.67,76.64,76.655,255199999.0
2009-06-29 09:37:00,76.655,76.675,76.65,76.675,510200001.0
2009-06-29 09:38:00,76.675,76.68,76.645,76.65,577400001.0
2009-06-29 09:39:00,76.65,76.67,76.65,76.65,196000000.0
2009-06-29 09:40:00,76.645,76.665,76.63,76.645,436000000.0
2009-06-29 09:41:00,76.645,76.655,76.635,76.65,482000000.0
2009-06-29 09:42:00,76.65,76.655,76.645,76.65,473200000.0
2009-06-29 09:43:00,76.655,76.66,76.61,76.645,299400000.0
2009-06-29 09:44:00,76.64,76.65,76.615,76.645,294400000.0
2009-06-29 09:45:00,76.645,76.665,76.635,76.645,288200000.0
2009-06-29 09:46:00,76.64,76.66,76.64,76.65,194200000.0
2009-06-29 09:47:00,76.645,76.66,76.615,76.63,259800000.0
2009-06-29 09:48:00,76.63,76.63,76.615,76.62,208599999.0
2009-06-29 09:49:00,76.62,76.625,76.565,76.58,166600000.0
2009-06-29 09:50:00,76.575,76.59,76.565,76.57,110000000.0
2009-06-29 09:51:00,76.565,76.6,76.56,76.6,171000000.0
2009-06-29 09:52:00,76.585,76.615,76.58,76.585,185400001.0
2009-06-29 09:53:00,76.585,76.59,76.555,76.555,283600001.0
2009-06-29 09:54:00,76.555,76.585,76.555,76.57,234000000.0
2009-06-29 09:55:00,76.57,76.595,76.57,76.59,55800000.0
2009-06-29 09:56:00,76.585,76.615,76.585,76.605,203200000.0
2009-06-29 09:57:00,76.6,76.62,76.585,76.585,240800000.0
2009-06-29 09:58:00,76.59,76.61,76.59,76.61,334600002.0
2009-06-29 09:59:00,76.615,76.655,76.615,76.645,458400000.0
2009-06-29 10:00:00,76.645,76.705,76.635,76.695,406799999.0
2009-06-29 10:01:00,76.695,76.715,76.665,76.67,538400003.0
2009-06-29 10:02:00,76.67,76.69,76.63,76.645,448200000.0
2009-06-29 10:03:00,76.65,76.65,76.635,76.65,507599998.0
2009-06-29 10:04:00,76.645,76.66,76.635,76.65,513000000.0
2009-06-29 10:05:00,76.65,76.655,76.645,76.65,488400000.0
2009-06-29 10:06:00,76.645,76.66,76.64,76.655,293200000.0
2009-06-29 10:07:00,76.655,76.66,76.64,76.655,447199999.0
2009-06-29 10:08:00,76.66,76.67,76.635,76.67,164400001.0
2009-06-29 10:09:00,76.67,76.685,76.63,76.635,283600000.0
2009-06-29 10:10:00,76.635,76.65,76.635,76.645,299600002.0
2009-06-29 10:11:00,76.645,76.685,76.645,76.675,354200000.0
2009-06-29 10:12:00,76.67,76.715,76.66,76.715,512000000.0
2009-06-29 10:13:00,76.715,76.75,76.71,76.74,371800002.0
2009-06-29 10:14:00,76.735,76.75,76.73,76.745,315800000.0
2009-06-29 10:15:00,76.735,76.75,76.73,76.735,376600000.0
2009-06-29 10:16:00,76.735,76.76,76.725,76.75,378600000.0
2009-06-29 10:17:00,76.755,76.78,76.75,76.765,322999998.0
2009-06-29 10:18:00,76.755,76.755,76.745,76.75,215200001.0
2009-06-29 10:19:00,76.75,76.785,76.73,76.735,374600000.0
2009-06-29 10:20:00,76.725,76.74,76.715,76.72,277800000.0
2009-06-29 10:21:00,76.725,76.75,76.72,76.73,220200000.0
2009-06-29 10:22:00,76.73,76.73,76.69,76.71,631400001.0
2009-06-29 10:23:00,76.705,76.705,76.665,76.665,351200001.0
2009-06-29 10:24:00,76.66,76.66,76.605,76.615,337200001.0
2009-06-29 10:25:00,76.615,76.615,76.595,76.61,138400000.0
2009-06-29 10:26:00,76.62,76.62,76.6,76.61,43400000.0
2009-06-29 10:27:00,76.62,76.625,76.62,76.625,11200000.0
2009-06-29 10:28:00,76.625,76.625,76.62,76.625,18000000.0
2009-06-29 10:29:00,76.625,76.625,76.61,76.61,54400000.0
2009-06-29 10:30:00,76.61,76.615,76.585,76.6,83200000.0
2009-06-29 10:31:00,76.59,76.61,76.585,76.61,99800000.0
2009-06-29 10:32:00,76.61,76.635,76.6,76.615,74300000.0
2009-06-29 10:33:00,76.615,76.63,76.615,76.625,56000000.0
2009-06-29 10:34:00,76.62,76.63,76.58,76.63,75400000.0
2009-06-29 10:35:00,76.625,76.64,76.62,76.63,102600000.0
2009-06-29 10:36:00,76.63,76.635,76.585,76.595,143200000.0
2009-06-29 10:37:00,76.595,76.61,76.59,76.6,42800000.0
2009-06-29 10:38:00,76.595,76.605,76.58,76.595,88800000.0
2009-06-29 10:39:00,76.595,76.595,76.575,76.58,111800000.0
2009-06-29 10:40:00,76.575,76.575,76.55,76.55,156600000.0
2009-06-29 10:41:00,76.55,76.555,76.54,76.545,79000000.0
2009-06-29 10:42:00,76.55,76.55,76.525,76.53,49400000.0
2009-06-29 10:43:00,76.525,76.54,76.525,76.54,56800000.0
2009-06-29 10:44:00,76.54,76.54,76.525,76.535,24200000.0
2009-06-29 10:45:00,76.525,76.55,76.51,76.525,171800000.0
2009-06-29 10:46:00,76.525,76.54,76.505,76.515,76200000.0
2009-06-29 10:47:00,76.515,76.52,76.5,76.51,110800000.0
2009-06-29 10:48:00,76.51,76.54,76.51,76.53,96200000.0
2009-06-29 10:49:00,76.53,76.53,76.5,76.5,68800000.0
2009-06-29 10:50:00,76.5,76.51,76.5,76.51,34800000.0
2009-06-29 10:51:00,76.51,76.54,76.51,76.535,58200000.0
2009-06-29 10:52:00,76.54,76.54,76.525,76.535,58600000.0
2009-06-29 10:53:00,76.535,76.535,76.51,76.51,47600000.0
2009-06-29 10:54:00,76.505,76.51,76.49,76.505,91600000.0
2009-06-29 10:55:00,76.505,76.525,76.49,76.515,105800000.0
2009-06-29 10:56:00,76.515,76.545,76.515,76.545,69000000.0
2009-06-29 10:57:00,76.545,76.555,76.53,76.555,108200000.0
2009-06-29 10:58:00,76.555,76.57,76.545,76.56,262000000.0
2009-06-29 10:59:00,76.565,76.595,76.56,76.58,393200000.0
2009-06-29 11:00:00,76.585,76.65,76.575,76.61,370200000.0
2009-06-29 11:01:00,76.605,76.61,76.585,76.595,109000000.0
2009-06-29 11:02:00,76.59,76.62,76.575,76.575,122200000.0
2009-06-29 11:03:00,76.58,76.595,76.555,76.565,299600001.0
2009-06-29 11:04:00,76.565,76.595,76.55,76.59,354400000.0
2009-06-29 11:05:00,76.59,76.59,76.555,76.555,220400000.0
2009-06-29 11:06:00,76.56,76.56,76.51,76.515,553400003.0
2009-06-29 11:07:00,76.515,76.545,76.51,76.54,201000000.0
2009-06-29 11:08:00,76.535,76.545,76.525,76.535,276800000.0
2009-06-29 11:09:00,76.535,76.615,76.53,76.605,482400000.0
2009-06-29 11:10:00,76.615,76.64,76.585,76.635,407000000.0
2009-06-29 11:11:00,76.635,76.67,76.63,76.67,189000000.0
2009-06-29 11:12:00,76.665,76.68,76.64,76.64,141100000.0
2009-06-29 11:13:00,76.645,76.675,76.63,76.645,173200000.0
2009-06-29 11:14:00,76.645,76.66,76.595,76.615,260600000.0
2009-06-29 11:15:00,76.615,76.65,76.615,76.65,81000000.0
2009-06-29 11:16:00,76.645,76.65,76.62,76.62,222800000.0
2009-06-29 11:17:00,76.62,76.625,76.59,76.6,363200001.0
2009-06-29 11:18:00,76.6,76.615,76.59,76.59,152400000.0
2009-06-29 11:19:00,76.59,76.59,76.57,76.57,259200000.0
2009-06-29 11:20:00,76.575,76.58,76.57,76.58,384200000.0
2009-06-29 11:21:00,76.58,76.595,76.58,76.59,134200000.0
2009-06-29 11:22:00,76.59,76.605,76.545,76.545,195400000.0
2009-06-29 11:23:00,76.545,76.58,76.545,76.545,235000000.0
2009-06-29 11:24:00,76.54,76.54,76.485,76.485,256500000.0
2009-06-29 11:25:00,76.485,76.49,76.465,76.465,85800000.0
2009-06-29 11:26:00,76.465,76.48,76.465,76.48,76200000.0
2009-06-29 11:27:00,76.48,76.485,76.465,76.485,86800000.0
2009-06-29 11:28:00,76.48,76.495,76.475,76.49,344200000.0
2009-06-29 11:29:00,76.495,76.505,76.495,76.495,48800000.0
2009-06-29 11:30:00,76.495,76.51,76.48,76.49,129600000.0
2009-06-29 11:31:00,76.49,76.505,76.485,76.505,255600002.0
2009-06-29 11:32:00,76.5,76.54,76.495,76.535,776000002.0
2009-06-29 11:33:00,76.54,76.545,76.525,76.54,151600000.0
2009-06-29 11:34:00,76.525,76.54,76.515,76.515,178800000.0
2009-06-29 11:35:00,76.51,76.525,76.505,76.52,238800000.0
2009-06-29 11:36:00,76.515,76.515,76.495,76.505,235400000.0
2009-06-29 11:37:00,76.51,76.55,76.51,76.55,136600000.0
2009-06-29 11:38:00,76.55,76.565,76.535,76.56,79800000.0
2009-06-29 11:39:00,76.555,76.575,76.545,76.56,267600000.0
2009-06-29 11:40:00,76.57,76.59,76.565,76.58,63000000.0
2009-06-29 11:41:00,76.575,76.6,76.575,76.59,236200003.0
2009-06-29 11:42:00,76.59,76.605,76.575,76.585,181000001.0
2009-06-29 11:43:00,76.585,76.585,76.55,76.57,295799999.0
2009-06-29 11:44:00,76.57,76.575,76.555,76.56,201800000.0
2009-06-29 11:45:00,76.56,76.56,76.53,76.55,305200000.0
2009-06-29 11:46:00,76.55,76.59,76.55,76.585,256800000.0
2009-06-29 11:47:00,76.585,76.585,76.555,76.565,91600000.0
2009-06-29 11:48:00,76.57,76.575,76.545,76.55,70600000.0
2009-06-29 11:49:00,76.55,76.565,76.545,76.565,66800000.0
2009-06-29 11:50:00,76.56,76.575,76.56,76.575,54000000.0
2009-06-29 11:51:00,76.575,76.575,76.535,76.56,299000000.0
2009-06-29 11:52:00,76.56,76.56,76.51,76.53,345800000.0
2009-06-29 11:53:00,76.53,76.555,76.525,76.55,187400000.0
2009-06-29 11:54:00,76.55,76.585,76.55,76.58,112800000.0
2009-06-29 11:55:00,76.585,76.595,76.575,76.58,130600000.0
2009-06-29 11:56:00,76.585,76.6,76.575,76.6,27400000.0
2009-06-29 11:57:00,76.6,76.6,76.59,76.59,36600000.0
2009-06-29 11:58:00,76.595,76.6,76.58,76.585,17000000.0
2009-06-29 11:59:00,76.585,76.6,76.585,76.59,35600000.0
2009-06-29 12:00:00,76.59,76.59,76.585,76.59,77600000.0
2009-06-29 12:01:00,76.59,76.615,76.59,76.61,127000000.0
2009-06-29 12:02:00,76.61,76.68,76.605,76.67,165600000.0
2009-06-29 12:03:00,76.67,76.675,76.65,76.66,252600000.0
2009-06-29 12:04:00,76.66,76.665,76.635,76.64,254600000.0
2009-06-29 12:05:00,76.645,76.69,76.635,76.68,147200000.0
2009-06-29 12:06:00,76.68,76.71,76.675,76.69,258200000.0
2009-06-29 12:07:00,76.69,76.705,76.67,76.67,276199999.0
2009-06-29 12:08:00,76.685,76.685,76.63,76.635,310600000.0
2009-06-29 12:09:00,76.635,76.67,76.635,76.67,83600000.0
2009-06-29 12:10:00,76.66,76.675,76.655,76.67,263600000.0
2009-06-29 12:11:00,76.695,76.725,76.695,76.725,54000000.0
2009-06-29 12:12:00,76.715,76.78,76.71,76.765,253800000.0
2009-06-29 12:13:00,76.775,76.775,76.76,76.77,107800000.0
2009-06-29 12:14:00,76.765,76.78,76.75,76.77,263200000.0
2009-06-29 12:15:00,76.775,76.79,76.77,76.785,99400000.0
2009-06-29 12:16:00,76.785,76.79,76.76,76.765,99000000.0
2009-06-29 12:17:00,76.77,76.77,76.755,76.76,213600000.0
2009-06-29 12:18:00,76.76,76.77,76.72,76.72,143400000.0
2009-06-29 12:19:00,76.735,76.74,76.72,76.73,118400000.0
2009-06-29 12:20:00,76.72,76.73,76.7,76.72,140000000.0
2009-06-29 12:21:00,76.715,76.78,76.715,76.78,137000000.0
2009-06-29 12:22:00,76.78,76.795,76.75,76.765,224600000.0
2009-06-29 12:23:00,76.76,76.77,76.74,76.755,151800000.0
2009-06-29 12:24:00,76.76,76.785,76.75,76.75,86800000.0
2009-06-29 12:25:00,76.745,76.765,76.745,76.76,94000001.0
2009-06-29 12:26:00,76.755,76.765,76.735,76.755,192400000.0
2009-06-29 12:27:00,76.755,76.78,76.745,76.78,169600000.0
2009-06-29 12:28:00,76.775,76.8,76.775,76.795,202400000.0
2009-06-29 12:29:00,76.795,76.805,76.78,76.78,170799999.0
2009-06-29 12:30:00,76.785,76.785,76.76,76.78,116200000.0
2009-06-29 12:31:00,76.78,76.79,76.77,76.79,176000000.0
2009-06-29 12:32:00,76.78,76.79,76.77,76.77,37200000.0
2009-06-29 12:33:00,76.77,76.77,76.735,76.74,193000000.0
2009-06-29 12:34:00,76.745,76.76,76.745,76.75,382600002.0
2009-06-29 12:35:00,76.745,76.76,76.745,76.76,55800002.0
2009-06-29 12:36:00,76.76,76.76,76.725,76.725,294000004.0
2009-06-29 12:37:00,76.725,76.725,76.695,76.7,201800000.0
2009-06-29 12:38:00,76.695,76.7,76.68,76.68,325200000.0
2009-06-29 12:39:00,76.68,76.71,76.675,76.71,195599999.0
2009-06-29 12:40:00,76.715,76.725,76.68,76.69,234200001.0
2009-06-29 12:41:00,76.685,76.72,76.675,76.72,156400000.0
2009-06-29 12:42:00,76.72,76.74,76.705,76.72,155600000.0
2009-06-29 12:43:00,76.715,76.73,76.695,76.71,76400000.0
2009-06-29 12:44:00,76.71,76.71,76.68,76.69,159200000.0
2009-06-29 12:45:00,76.69,76.71,76.685,76.7,76000000.0
2009-06-29 12:46:00,76.7,76.7,76.68,76.68,97800000.0
2009-06-29 12:47:00,76.68,76.68,76.67,76.67,85800000.0
2009-06-29 12:48:00,76.66,76.71,76.655,76.695,148800000.0
2009-06-29 12:49:00,76.7,76.745,76.7,76.735,139400000.0
2009-06-29 12:50:00,76.735,76.76,76.735,76.75,200200000.0
2009-06-29 12:51:00,76.75,76.755,76.73,76.745,123600000.0
2009-06-29 12:52:00,76.74,76.765,76.74,76.75,280799999.0
2009-06-29 12:53:00,76.745,76.75,76.725,76.725,81200000.0
2009-06-29 12:54:00,76.72,76.73,76.715,76.715,243200000.0
2009-06-29 12:55:00,76.72,76.75,76.72,76.75,193399999.0
2009-06-29 12:56:00,76.74,76.75,76.74,76.75,39000000.0
2009-06-29 12:57:00,76.75,76.77,76.74,76.77,107600000.0
2009-06-29 12:58:00,76.77,76.8,76.755,76.78,87400000.0
2009-06-29 12:59:00,76.78,76.82,76.775,76.8,384399999.0
2009-06-29 13:00:00,76.8,76.805,76.785,76.79,220399999.0
2009-06-29 13:01:00,76.79,76.81,76.785,76.79,152200000.0
2009-06-29 13:02:00,76.8,76.825,76.795,76.825,56600000.0
2009-06-29 13:03:00,76.815,76.84,76.815,76.835,58400000.0
2009-06-29 13:04:00,76.82,76.82,76.78,76.785,132600000.0
2009-06-29 13:05:00,76.785,76.815,76.78,76.795,158200000.0
2009-06-29 13:06:00,76.79,76.805,76.79,76.795,63800000.0
2009-06-29 13:07:00,76.795,76.82,76.795,76.81,196600000.0
2009-06-29 13:08:00,76.81,76.82,76.805,76.81,42000000.0
2009-06-29 13:09:00,76.815,76.915,76.81,76.9,347600000.0
2009-06-29 13:10:00,76.9,76.905,76.865,76.88,522600000.0
2009-06-29 13:11:00,76.875,76.895,76.855,76.865,348200000.0
2009-06-29 13:12:00,76.86,76.87,76.855,76.855,316800001.0
2009-06-29 13:13:00,76.85,76.855,76.845,76.845,374200000.0
2009-06-29 13:14:00,76.845,76.85,76.825,76.825,151800001.0
2009-06-29 13:15:00,76.83,76.84,76.805,76.83,331200001.0
2009-06-29 13:16:00,76.83,76.85,76.82,76.835,117600000.0
2009-06-29 13:17:00,76.835,76.85,76.825,76.84,184400000.0
2009-06-29 13:18:00,76.84,76.85,76.835,76.835,245400000.0
2009-06-29 13:19:00,76.835,76.85,76.81,76.82,181700000.0
2009-06-29 13:20:00,76.82,76.83,76.8,76.815,461200000.0
2009-06-29 13:21:00,76.82,76.825,76.815,76.815,346000000.0
2009-06-29 13:22:00,76.815,76.82,76.78,76.79,447000000.0
2009-06-29 13:23:00,76.79,76.805,76.79,76.8,88800000.0
2009-06-29 13:24:00,76.8,76.815,76.78,76.785,147400000.0
2009-06-29 13:25:00,76.79,76.815,76.77,76.81,95800000.0
2009-06-29 13:26:00,76.81,76.84,76.8,76.84,242400000.0
2009-06-29 13:27:00,76.84,76.88,76.83,76.87,231200000.0
2009-06-29 13:28:00,76.87,76.875,76.85,76.85,327600000.0
2009-06-29 13:29:00,76.85,76.85,76.815,76.825,235400000.0
2009-06-29 13:30:00,76.835,76.835,76.815,76.825,240000000.0
2009-06-29 13:31:00,76.825,76.85,76.815,76.84,296200000.0
2009-06-29 13:32:00,76.84,76.88,76.84,76.86,372600000.0
2009-06-29 13:33:00,76.87,76.87,76.845,76.845,140799999.0
2009-06-29 13:34:00,76.845,76.865,76.835,76.855,405599999.0
2009-06-29 13:35:00,76.85,76.865,76.85,76.855,105800000.0
2009-06-29 13:36:00,76.85,76.89,76.85,76.89,165200000.0
2009-06-29 13:37:00,76.885,76.9,76.87,76.87,86000000.0
2009-06-29 13:38:00,76.88,76.88,76.875,76.88,52000000.0
2009-06-29 13:39:00,76.875,76.91,76.875,76.9,85200000.0
2009-06-29 13:40:00,76.9,76.91,76.895,76.9,91600000.0
2009-06-29 13:41:00,76.91,76.91,76.89,76.89,97600000.0
2009-06-29 13:42:00,76.875,76.895,76.87,76.885,12400000.0
2009-06-29 13:43:00,76.885,76.885,76.875,76.875,78600000.0
2009-06-29 13:44:00,76.875,76.885,76.865,76.875,129400000.0
2009-06-29 13:45:00,76.87,76.885,76.87,76.885,58400000.0
2009-06-29 13:46:00,76.875,76.895,76.875,76.88,154399999.0
2009-06-29 13:47:00,76.875,76.875,76.83,76.855,225400000.0
2009-06-29 13:48:00,76.845,76.875,76.84,76.865,95000000.0
2009-06-29 13:49:00,76.86,76.88,76.855,76.875,69200000.0
2009-06-29 13:50:00,76.875,76.9,76.865,76.875,205400000.0
2009-06-29 13:51:00,76.865,76.875,76.855,76.86,64200000.0
2009-06-29 13:52:00,76.86,76.87,76.84,76.865,136200000.0
2009-06-29 13:53:00,76.865,76.865,76.845,76.855,116600000.0
2009-06-29 13:54:00,76.855,76.875,76.84,76.87,267600000.0
2009-06-29 13:55:00,76.87,76.9,76.87,76.89,150200000.0
2009-06-29 13:56:00,76.89,76.905,76.88,76.885,263400000.0
2009-06-29 13:57:00,76.89,76.91,76.89,76.91,243400000.0
2009-06-29 13:58:00,76.905,76.91,76.89,76.895,122000000.0
2009-06-29 13:59:00,76.895,76.895,76.86,76.87,489800000.0
2009-06-29 14:00:00,76.87,76.9,76.865,76.88,350600000.0
2009-06-29 14:01:00,76.88,76.89,76.86,76.86,246000000.0
2009-06-29 14:02:00,76.86,76.87,76.845,76.85,291800000.0
2009-06-29 14:03:00,76.85,76.855,76.83,76.84,211800000.0
2009-06-29 14:04:00,76.845,76.855,76.825,76.845,272000000.0
2009-06-29 14:05:00,76.845,76.875,76.83,76.84,190200000.0
2009-06-29 14:06:00,76.84,76.845,76.825,76.825,187400000.0
2009-06-29 14:07:00,76.825,76.835,76.805,76.805,279000000.0
2009-06-29 14:08:00,76.805,76.82,76.8,76.82,180200000.0
2009-06-29 14:09:00,76.815,76.825,76.79,76.81,488400000.0
2009-06-29 14:10:00,76.81,76.82,76.805,76.82,165400000.0
2009-06-29 14:11:00,76.82,76.83,76.79,76.795,202400000.0
2009-06-29 14:12:00,76.8,76.835,76.79,76.83,93400000.0
2009-06-29 14:13:00,76.81,76.83,76.81,76.81,100600000.0
2009-06-29 14:14:00,76.81,76.83,76.795,76.8,249200000.0
2009-06-29 14:15:00,76.8,76.845,76.795,76.845,114000000.0
2009-06-29 14:16:00,76.84,76.845,76.8,76.815,92200000.0
2009-06-29 14:17:00,76.815,76.845,76.795,76.83,151200000.0
2009-06-29 14:18:00,76.83,76.88,76.83,76.87,198200000.0
2009-06-29 14:19:00,76.86,76.87,76.835,76.865,327400000.0
2009-06-29 14:20:00,76.87,76.875,76.845,76.875,337000000.0
2009-06-29 14:21:00,76.875,76.88,76.86,76.87,186800000.0
2009-06-29 14:22:00,76.87,76.89,76.85,76.89,364000000.0
2009-06-29 14:23:00,76.89,76.92,76.885,76.885,330000000.0
2009-06-29 14:24:00,76.89,76.905,76.875,76.895,540200000.0
2009-06-29 14:25:00,76.89,76.915,76.89,76.895,393600000.0
2009-06-29 14:26:00,76.89,76.91,76.885,76.91,367400000.0
2009-06-29 14:27:00,76.93,76.935,76.915,76.93,208000000.0
2009-06-29 14:28:00,76.93,76.935,76.915,76.935,361400000.0
2009-06-29 14:29:00,76.93,76.935,76.905,76.905,304000000.0
2009-06-29 14:30:00,76.91,76.94,76.91,76.915,253400000.0
2009-06-29 14:31:00,76.915,76.915,76.895,76.895,238600000.0
2009-06-29 14:32:00,76.895,76.9,76.835,76.85,395399999.0
2009-06-29 14:33:00,76.85,76.85,76.82,76.835,322399999.0
2009-06-29 14:34:00,76.835,76.85,76.825,76.835,233200000.0
2009-06-29 14:35:00,76.835,76.84,76.825,76.83,142000000.0
2009-06-29 14:36:00,76.825,76.865,76.825,76.855,309400000.0
2009-06-29 14:37:00,76.855,76.89,76.855,76.885,104800000.0
2009-06-29 14:38:00,76.885,76.905,76.88,76.89,236000000.0
2009-06-29 14:39:00,76.89,76.965,76.89,76.96,293200000.0
2009-06-29 14:40:00,76.965,76.98,76.96,76.98,150600000.0
2009-06-29 14:41:00,76.975,76.985,76.965,76.965,275000000.0
2009-06-29 14:42:00,76.97,76.97,76.95,76.965,142599999.0
2009-06-29 14:43:00,76.965,76.965,76.92,76.925,247600000.0
2009-06-29 14:44:00,76.925,76.93,76.905,76.905,64200000.0
2009-06-29 14:45:00,76.905,76.905,76.875,76.885,328400000.0
2009-06-29 14:46:00,76.875,76.89,76.875,76.885,134200000.0
2009-06-29 14:47:00,76.875,76.89,76.87,76.875,187000000.0
2009-06-29 14:48:00,76.87,76.875,76.84,76.84,162400000.0
2009-06-29 14:49:00,76.84,76.84,76.765,76.775,267600000.0
2009-06-29 14:50:00,76.77,76.79,76.755,76.785,227100000.0
2009-06-29 14:51:00,76.78,76.8,76.78,76.785,123199999.0
2009-06-29 14:52:00,76.79,76.795,76.77,76.79,127399999.0
2009-06-29 14:53:00,76.785,76.795,76.78,76.795,77400000.0
2009-06-29 14:54:00,76.8,76.82,76.79,76.82,257800000.0
2009-06-29 14:55:00,76.825,76.825,76.795,76.8,193600000.0
2009-06-29 14:56:00,76.805,76.81,76.785,76.8,185500000.0
2009-06-29 14:57:00,76.81,76.825,76.8,76.81,191900000.0
2009-06-29 14:58:00,76.81,76.83,76.79,76.79,326600001.0
2009-06-29 14:59:00,76.79,76.825,76.775,76.81,317800000.0
2009-06-29 15:00:00,76.815,76.815,76.775,76.79,209000000.0
2009-06-29 15:01:00,76.79,76.805,76.755,76.77,332399999.0
2009-06-29 15:02:00,76.775,76.78,76.75,76.76,268000000.0
2009-06-29 15:03:00,76.765,76.77,76.745,76.75,83100000.0
2009-06-29 15:04:00,76.74,76.76,76.74,76.75,87000000.0
2009-06-29 15:05:00,76.75,76.775,76.745,76.77,223400000.0
2009-06-29 15:06:00,76.77,76.78,76.755,76.77,226800000.0
2009-06-29 15:07:00,76.765,76.775,76.755,76.77,136200000.0
2009-06-29 15:08:00,76.78,76.79,76.765,76.785,137400000.0
2009-06-29 15:09:00,76.78,76.795,76.755,76.76,173400000.0
2009-06-29 15:10:00,76.76,76.76,76.75,76.755,63400000.0
2009-06-29 15:11:00,76.755,76.81,76.755,76.805,208700000.0
2009-06-29 15:12:00,76.815,76.815,76.775,76.79,224999999.0
2009-06-29 15:13:00,76.79,76.81,76.77,76.77,200000000.0
2009-06-29 15:14:00,76.77,76.785,76.765,76.78,105400000.0
2009-06-29 15:15:00,76.78,76.81,76.775,76.79,250000000.0
2009-06-29 15:16:00,76.79,76.795,76.765,76.79,181800000.0
2009-06-29 15:17:00,76.785,76.79,76.77,76.77,61800000.0
2009-06-29 15:18:00,76.77,76.815,76.755,76.805,224600000.0
2009-06-29 15:19:00,76.82,76.82,76.785,76.79,268400001.0
2009-06-29 15:20:00,76.79,76.83,76.785,76.82,102000000.0
2009-06-29 15:21:00,76.82,76.845,76.82,76.84,97800000.0
2009-06-29 15:22:00,76.86,76.87,76.855,76.865,143800000.0
2009-06-29 15:23:00,76.865,76.865,76.795,76.81,197800000.0
2009-06-29 15:24:00,76.81,76.81,76.775,76.8,131000000.0
2009-06-29 15:25:00,76.815,76.815,76.8,76.805,286000000.0
2009-06-29 15:26:00,76.805,76.805,76.78,76.785,344600001.0
2009-06-29 15:27:00,76.785,76.805,76.78,76.79,142800000.0
2009-06-29 15:28:00,76.79,76.79,76.775,76.775,17200000.0
2009-06-29 15:29:00,76.775,76.775,76.765,76.77,87200000.0
2009-06-29 15:30:00,76.77,76.775,76.735,76.75,218600000.0
2009-06-29 15:31:00,76.755,76.8,76.75,76.75,195600000.0
2009-06-29 15:32:00,76.75,76.785,76.73,76.765,285800000.0
2009-06-29 15:33:00,76.765,76.78,76.685,76.69,263999999.0
2009-06-29 15:34:00,76.685,76.75,76.685,76.73,284000000.0
2009-06-29 15:35:00,76.735,76.755,76.685,76.74,230400000.0
2009-06-29 15:36:00,76.705,76.715,76.595,76.595,315600000.0
2009-06-29 15:37:00,76.59,76.66,76.59,76.65,372799999.0
2009-06-29 15:38:00,76.655,76.745,76.635,76.69,267800000.0
2009-06-29 15:39:00,76.69,76.71,76.68,76.7,179800000.0
2009-06-29 15:40:00,76.695,76.7,76.645,76.65,313400000.0
2009-06-29 15:41:00,76.665,76.72,76.66,76.715,263600000.0
2009-06-29 15:42:00,76.715,76.725,76.69,76.71,177200000.0
2009-06-29 15:43:00,76.71,76.785,76.71,76.735,147400000.0
2009-06-29 15:44:00,76.73,76.77,76.73,76.75,163200000.0
2009-06-29 15:45:00,76.75,76.75,76.685,76.71,322000000.0
2009-06-29 15:46:00,76.71,76.715,76.655,76.685,343200000.0
2009-06-29 15:47:00,76.685,76.715,76.665,76.67,210600000.0
2009-06-29 15:48:00,76.67,76.72,76.665,76.72,329400000.0
2009-06-29 15:49:00,76.715,76.715,76.645,76.655,473200000.0
2009-06-29 15:50:00,76.655,76.68,76.64,76.65,290800000.0
2009-06-29 15:51:00,76.645,76.655,76.62,76.645,79200000.0
2009-06-29 15:52:00,76.65,76.65,76.61,76.62,207800000.0
2009-06-29 15:53:00,76.62,76.62,76.595,76.605,227600000.0
2009-06-29 15:54:00,76.605,76.61,76.58,76.59,224000000.0
2009-06-29 15:55:00,76.59,76.62,76.57,76.6,200800000.0
2009-06-29 15:56:00,76.605,76.62,76.56,76.59,373600000.0
2009-06-29 15:57:00,76.595,76.63,76.59,76.61,290000000.0
2009-06-29 15:58:00,76.61,76.625,76.595,76.61,260200000.0
2009-06-29 15:59:00,76.605,76.645,76.605,76.645,464400001.0
2009-06-29 16:00:00,76.645,76.72,76.63,76.72,376600000.0
2009-06-29 16:01:00,76.72,76.74,76.705,76.71,300800000.0
2009-06-29 16:02:00,76.71,76.745,76.7,76.72,180600000.0
2009-06-29 16:03:00,76.71,76.73,76.69,76.71,209800000.0
2009-06-29 16:04:00,76.71,76.715,76.68,76.705,203000000.0
2009-06-29 16:05:00,76.695,76.72,76.68,76.72,283200000.0
2009-06-29 16:06:00,76.705,76.72,76.675,76.68,169000000.0
2009-06-29 16:07:00,76.695,76.695,76.67,76.68,95600000.0
2009-06-29 16:08:00,76.685,76.74,76.68,76.73,146799999.0
2009-06-29 16:09:00,76.73,76.81,76.725,76.805,352900000.0
2009-06-29 16:10:00,76.8,76.805,76.77,76.79,191400000.0
2009-06-29 16:11:00,76.785,76.81,76.78,76.8,202600000.0
2009-06-29 16:12:00,76.8,76.84,76.79,76.805,283799999.0
2009-06-29 16:13:00,76.805,76.835,76.8,76.815,259799999.0
2009-06-29 16:14:00,76.81,76.855,76.81,76.84,223200000.0
2009-06-29 16:15:00,76.84,76.885,76.825,76.855,260800000.0
2009-06-29 16:16:00,76.855,76.89,76.835,76.875,235600000.0
2009-06-29 16:17:00,76.88,76.89,76.845,76.85,208800000.0
2009-06-29 16:18:00,76.855,76.895,76.84,76.86,225400000.0
2009-06-29 16:19:00,76.865,76.88,76.85,76.865,268200000.0
2009-06-29 16:20:00,76.86,76.875,76.855,76.855,133000000.0
2009-06-29 16:21:00,76.855,76.855,76.77,76.8,230400000.0
2009-06-29 16:22:00,76.795,76.83,76.785,76.83,128400000.0
2009-06-29 16:23:00,76.83,76.83,76.785,76.81,301199999.0
2009-06-29 16:24:00,76.815,76.855,76.79,76.84,209999999.0
2009-06-29 16:25:00,76.845,76.875,76.81,76.845,232200000.0
2009-06-29 16:26:00,76.845,76.865,76.83,76.85,201200000.0
2009-06-29 16:27:00,76.855,76.905,76.845,76.895,235000000.0
2009-06-29 16:28:00,76.89,76.905,76.88,76.9,267200000.0
2009-06-29 16:29:00,76.895,76.92,76.88,76.92,248799999.0
2009-06-29 16:30:00,76.92,76.945,76.89,76.945,221600000.0
2009-06-29 16:31:00,76.94,76.945,76.915,76.93,312000000.0
2009-06-29 16:32:00,76.93,76.95,76.905,76.905,459200000.0
2009-06-29 16:33:00,76.905,76.925,76.885,76.91,357500000.0
2009-06-29 16:34:00,76.915,76.935,76.895,76.92,197600000.0
2009-06-29 16:35:00,76.92,76.92,76.865,76.865,281600000.0
2009-06-29 16:36:00,76.865,76.895,76.835,76.845,320800000.0
2009-06-29 16:37:00,76.85,76.885,76.815,76.82,391200000.0
2009-06-29 16:38:00,76.805,76.805,76.78,76.8,413800000.0
2009-06-29 16:39:00,76.8,76.81,76.77,76.795,371200000.0
2009-06-29 16:40:00,76.795,76.83,76.785,76.795,413000000.0
2009-06-29 16:41:00,76.795,76.82,76.79,76.79,370600000.0
2009-06-29 16:42:00,76.79,76.8,76.76,76.765,361400000.0
2009-06-29 16:43:00,76.765,76.78,76.735,76.75,321800000.0
2009-06-29 16:44:00,76.75,76.795,76.745,76.79,304000000.0
2009-06-29 16:45:00,76.795,76.885,76.795,76.86,441000000.0
2009-06-29 16:46:00,76.86,76.87,76.835,76.845,243400000.0
2009-06-29 16:47:00,76.845,76.865,76.83,76.845,244000000.0
2009-06-29 16:48:00,76.86,76.905,76.85,76.905,297000000.0
2009-06-29 16:49:00,76.895,76.905,76.825,76.84,343200000.0
2009-06-29 16:50:00,76.84,76.885,76.835,76.87,367800000.0
2009-06-29 16:51:00,76.87,76.895,76.855,76.855,551400000.0
2009-06-29 16:52:00,76.845,76.865,76.845,76.845,291800000.0
2009-06-29 16:53:00,76.845,76.895,76.84,76.88,405200000.0
2009-06-29 16:54:00,76.88,76.9,76.86,76.88,387800000.0
2009-06-29 16:55:00,76.88,76.925,76.88,76.915,236000000.0
2009-06-29 16:56:00,76.92,77.01,76.92,76.97,340600000.0
2009-06-29 16:57:00,76.97,76.975,76.93,76.965,181400000.0
2009-06-29 16:58:00,76.96,77.025,76.96,77.015,336400000.0
2009-06-29 16:59:00,77.01,77.025,76.945,76.955,468600000.0
2009-06-29 17:00:00,76.96,76.99,76.955,76.985,347400000.0
2009-06-29 17:01:00,76.975,77.005,76.975,77.005,417600000.0
2009-06-29 17:02:00,76.995,77.02,76.98,77.005,502200000.0
2009-06-29 17:03:00,77.0,77.035,76.99,77.005,565799998.0
2009-06-29 17:04:00,77.01,77.035,76.995,77.02,544200001.0
2009-06-29 17:05:00,77.005,77.005,76.98,76.995,331600001.0
2009-06-29 17:06:00,76.99,77.01,76.97,76.99,395800000.0
2009-06-29 17:07:00,76.99,77.0,76.965,76.965,341400000.0
2009-06-29 17:08:00,76.98,77.065,76.975,77.045,515200000.0
2009-06-29 17:09:00,77.045,77.07,77.02,77.04,437799998.0
2009-06-29 17:10:00,77.045,77.055,77.03,77.045,267200000.0
2009-06-29 17:11:00,77.045,77.065,77.045,77.06,198600000.0
2009-06-29 17:12:00,77.065,77.07,77.045,77.06,190199999.0
2009-06-29 17:13:00,77.06,77.135,77.06,77.135,277800000.0
2009-06-29 17:14:00,77.135,77.17,77.135,77.15,468100001.0
2009-06-29 17:15:00,77.15,77.19,77.135,77.165,392200000.0
2009-06-29 17:16:00,77.165,77.175,77.13,77.145,374600000.0
2009-06-29 17:17:00,77.145,77.16,77.125,77.135,289600000.0
2009-06-29 17:18:00,77.135,77.165,77.135,77.155,348600000.0
2009-06-29 17:19:00,77.155,77.155,77.115,77.135,335800001.0
2009-06-29 17:20:00,77.135,77.175,77.125,77.175,344800000.0
2009-06-29 17:21:00,77.175,77.205,77.165,77.195,239200000.0
2009-06-29 17:22:00,77.195,77.195,77.135,77.14,268200000.0
2009-06-29 17:23:00,77.14,77.175,77.135,77.16,333799999.0
2009-06-29 17:24:00,77.16,77.16,77.12,77.12,217000000.0
2009-06-29 17:25:00,77.12,77.135,77.12,77.125,240000000.0
2009-06-29 17:26:00,77.125,77.135,77.085,77.105,370400000.0
2009-06-29 17:27:00,77.105,77.13,77.095,77.115,234400000.0
2009-06-29 17:28:00,77.115,77.17,77.115,77.16,294000000.0
2009-06-29 17:29:00,77.16,77.165,77.125,77.125,174000000.0
2009-06-29 17:30:00,77.12,77.14,77.105,77.14,232200000.0
2009-06-29 17:31:00,77.14,77.165,77.13,77.15,153400000.0
2009-06-29 17:32:00,77.15,77.185,77.145,77.18,337400000.0
2009-06-29 17:33:00,77.18,77.185,77.14,77.175,435999999.0
2009-06-29 17:34:00,77.17,77.18,77.135,77.14,408800000.0
2009-06-29 17:35:00,77.16,77.17,77.125,77.135,444199999.0
2009-06-29 17:36:00,77.145,77.145,77.11,77.115,466400000.0
2009-06-29 17:37:00,77.115,77.14,77.1,77.135,391999999.0
2009-06-29 17:38:00,77.135,77.135,77.105,77.125,240000000.0
2009-06-29 17:39:00,77.125,77.135,77.1,77.11,328600000.0
2009-06-29 17:40:00,77.105,77.14,77.09,77.125,511000000.0
2009-06-29 17:41:00,77.125,77.135,77.105,77.115,489600000.0
2009-06-29 17:42:00,77.115,77.17,77.115,77.17,366400000.0
2009-06-29 17:43:00,77.17,77.17,77.13,77.135,300400000.0
2009-06-29 17:44:00,77.135,77.15,77.125,77.145,446199999.0
2009-06-29 17:45:00,77.145,77.18,77.135,77.18,364400000.0
2009-06-29 17:46:00,77.18,77.24,77.18,77.23,274000000.0
2009-06-29 17:47:00,77.23,77.23,77.21,77.225,320000000.0
2009-06-29 17:48:00,77.235,77.28,77.225,77.255,277800000.0
2009-06-29 17:49:00,77.255,77.295,77.255,77.27,208000000.0
2009-06-29 17:50:00,77.265,77.295,77.245,77.295,275400000.0
2009-06-29 17:51:00,77.275,77.295,77.275,77.28,105200000.0
2009-06-29 17:52:00,77.28,77.28,77.22,77.235,236000001.0
2009-06-29 17:53:00,77.235,77.25,77.23,77.235,414800000.0
2009-06-29 17:54:00,77.235,77.25,77.205,77.215,276000000.0
2009-06-29 17:55:00,77.215,77.22,77.2,77.21,116400000.0
2009-06-29 17:56:00,77.215,77.22,77.2,77.215,271200000.0
2009-06-29 17:57:00,77.21,77.21,77.175,77.195,115400000.0
2009-06-29 17:58:00,77.2,77.235,77.2,77.21,181200000.0
2009-06-29 17:59:00,77.215,77.295,77.215,77.285,263800000.0
2009-06-29 18:00:00,77.285,77.3,77.265,77.265,378600000.0
2009-06-29 18:01:00,77.265,77.275,77.235,77.235,154600000.0
2009-06-29 18:02:00,77.24,77.26,77.235,77.24,190000000.0
2009-06-29 18:03:00,77.245,77.245,77.22,77.23,163799999.0
2009-06-29 18:04:00,77.23,77.23,77.215,77.225,133200000.0
2009-06-29 18:05:00,77.225,77.25,77.215,77.22,110400000.0
2009-06-29 18:06:00,77.225,77.225,77.195,77.2,163200000.0
2009-06-29 18:07:00,77.195,77.21,77.185,77.195,243599999.0
2009-06-29 18:08:00,77.195,77.23,77.185,77.225,140600000.0
2009-06-29 18:09:00,77.225,77.265,77.22,77.26,207200000.0
2009-06-29 18:10:00,77.265,77.27,77.265,77.265,243400000.0
2009-06-29 18:11:00,77.265,77.295,77.265,77.285,137400000.0
2009-06-29 18:12:00,77.295,77.295,77.265,77.265,104600000.0
2009-06-29 18:13:00,77.265,77.31,77.265,77.3,153200000.0
2009-06-29 18:14:00,77.29,77.3,77.28,77.28,34800000.0
2009-06-29 18:15:00,77.275,77.29,77.265,77.265,89600000.0
2009-06-29 18:16:00,77.265,77.3,77.265,77.29,68600000.0
2009-06-29 18:17:00,77.295,77.335,77.29,77.335,180500000.0
2009-06-29 18:18:00,77.34,77.36,77.33,77.345,246200000.0
2009-06-29 18:19:00,77.345,77.345,77.325,77.33,326200000.0
2009-06-29 18:20:00,77.33,77.335,77.285,77.325,226000000.0
2009-06-29 18:21:00,77.34,77.355,77.325,77.325,76400000.0
2009-06-29 18:22:00,77.325,77.355,77.32,77.355,184600000.0
2009-06-29 18:23:00,77.35,77.375,77.34,77.37,215600002.0
2009-06-29 18:24:00,77.375,77.385,77.37,77.385,318200001.0
2009-06-29 18:25:00,77.385,77.405,77.375,77.39,211600000.0
2009-06-29 18:26:00,77.395,77.42,77.385,77.415,195200000.0
2009-06-29 18:27:00,77.41,77.5,77.41,77.48,334000000.0
2009-06-29 18:28:00,77.48,77.52,77.465,77.485,397000000.0
2009-06-29 18:29:00,77.485,77.505,77.455,77.455,191200000.0
2009-06-29 18:30:00,77.465,77.485,77.445,77.485,383999996.0
2009-06-29 18:31:00,77.485,77.505,77.465,77.475,220399999.0
2009-06-29 18:32:00,77.465,77.48,77.44,77.465,395000000.0
2009-06-29 18:33:00,77.465,77.51,77.455,77.505,216200000.0
2009-06-29 18:34:00,77.5,77.525,77.49,77.49,213400001.0
2009-06-29 18:35:00,77.495,77.51,77.465,77.465,224200000.0
2009-06-29 18:36:00,77.465,77.475,77.415,77.415,258600000.0
2009-06-29 18:37:00,77.42,77.425,77.41,77.41,63000000.0
2009-06-29 18:38:00,77.415,77.425,77.405,77.41,237200000.0
2009-06-29 18:39:00,77.405,77.415,77.39,77.395,198000000.0
2009-06-29 18:40:00,77.395,77.415,77.395,77.4,197600000.0
2009-06-29 18:41:00,77.4,77.405,77.375,77.39,80200000.0
2009-06-29 18:42:00,77.39,77.405,77.39,77.395,45000000.0
2009-06-29 18:43:00,77.405,77.415,77.385,77.395,148400000.0
2009-06-29 18:44:00,77.39,77.4,77.38,77.39,134000000.0
2009-06-29 18:45:00,77.395,77.395,77.365,77.38,289200000.0
2009-06-29 18:46:00,77.38,77.39,77.365,77.375,174800000.0
2009-06-29 18:47:00,77.385,77.41,77.38,77.39,191200000.0
2009-06-29 18:48:00,77.39,77.39,77.355,77.385,370400000.0
2009-06-29 18:49:00,77.375,77.375,77.375,77.375,31600000.0
2009-06-29 18:50:00,77.375,77.38,77.365,77.365,138600000.0
2009-06-29 18:51:00,77.375,77.38,77.365,77.375,136600000.0
2009-06-29 18:52:00,77.375,77.38,77.35,77.355,87800000.0
2009-06-29 18:53:00,77.355,77.375,77.355,77.37,81400000.0
2009-06-29 18:54:00,77.365,77.41,77.365,77.37,195599999.0
2009-06-29 18:55:00,77.375,77.415,77.375,77.405,169600000.0
2009-06-29 18:56:00,77.41,77.41,77.39,77.39,85000000.0
2009-06-29 18:57:00,77.38,77.385,77.38,77.385,13400000.0
2009-06-29 18:58:00,77.375,77.385,77.365,77.38,229000000.0
2009-06-29 18:59:00,77.385,77.39,77.355,77.36,167800000.0
2009-06-29 19:00:00,77.365,77.385,77.34,77.385,306000000.0
2009-06-29 19:01:00,77.39,77.425,77.37,77.41,290399999.0
2009-06-29 19:02:00,77.41,77.435,77.41,77.425,126200000.0
2009-06-29 19:03:00,77.425,77.44,77.42,77.435,98200000.0
2009-06-29 19:04:00,77.435,77.445,77.43,77.445,131800000.0
2009-06-29 19:05:00,77.44,77.46,77.435,77.46,83600000.0
2009-06-29 19:06:00,77.48,77.49,77.475,77.48,69600000.0
2009-06-29 19:07:00,77.48,77.49,77.475,77.485,60600000.0
2009-06-29 19:08:00,77.485,77.52,77.485,77.515,217200000.0
2009-06-29 19:09:00,77.51,77.545,77.51,77.53,181800000.0
2009-06-29 19:10:00,77.53,77.56,77.525,77.55,312000000.0
2009-06-29 19:11:00,77.55,77.595,77.55,77.585,255400000.0
2009-06-29 19:12:00,77.585,77.655,77.575,77.655,132800000.0
2009-06-29 19:13:00,77.65,77.66,77.615,77.62,363200000.0
2009-06-29 19:14:00,77.625,77.715,77.625,77.7,398600000.0
2009-06-29 19:15:00,77.695,77.745,77.685,77.72,389400000.0
2009-06-29 19:16:00,77.73,77.76,77.72,77.755,283200000.0
2009-06-29 19:17:00,77.75,77.75,77.7,77.7,326000000.0
2009-06-29 19:18:00,77.705,77.715,77.675,77.68,348000000.0
2009-06-29 19:19:00,77.675,77.69,77.675,77.685,99000000.0
2009-06-29 19:20:00,77.68,77.685,77.675,77.68,65200000.0
2009-06-29 19:21:00,77.685,77.69,77.655,77.665,459600000.0
2009-06-29 19:22:00,77.665,77.685,77.665,77.675,267800000.0
2009-06-29 19:23:00,77.675,77.685,77.655,77.685,285200000.0
2009-06-29 19:24:00,77.685,77.685,77.635,77.64,133200000.0
2009-06-29 19:25:00,77.635,77.65,77.625,77.65,257200000.0
2009-06-29 19:26:00,77.65,77.65,77.615,77.62,151800000.0
2009-06-29 19:27:00,77.62,77.62,77.585,77.595,248200000.0
2009-06-29 19:28:00,77.595,77.61,77.585,77.585,343200000.0
2009-06-29 19:29:00,77.595,77.6,77.545,77.545,369800000.0
2009-06-29 19:30:00,77.545,77.545,77.51,77.51,222600000.0
2009-06-29 19:31:00,77.525,77.585,77.515,77.58,248999999.0
2009-06-29 19:32:00,77.58,77.58,77.57,77.575,223200000.0
2009-06-29 19:33:00,77.585,77.605,77.575,77.595,162800000.0
2009-06-29 19:34:00,77.6,77.61,77.575,77.575,202600000.0
2009-06-29 19:35:00,77.575,77.6,77.565,77.585,195800000.0
2009-06-29 19:36:00,77.6,77.6,77.575,77.585,135600000.0
2009-06-29 19:37:00,77.585,77.61,77.585,77.585,288600000.0
2009-06-29 19:38:00,77.585,77.6,77.57,77.575,240800000.0
2009-06-29 19:39:00,77.575,77.615,77.575,77.615,233000000.0
2009-06-29 19:40:00,77.615,77.615,77.595,77.595,106400000.0
2009-06-29 19:41:00,77.605,77.605,77.585,77.595,168200000.0
2009-06-29 19:42:00,77.595,77.595,77.585,77.585,94000000.0
2009-06-29 19:43:00,77.585,77.585,77.585,77.585,46400000.0
2009-06-29 19:44:00,77.585,77.625,77.585,77.615,264000000.0
2009-06-29 19:45:00,77.615,77.645,77.605,77.615,279999999.0
2009-06-29 19:46:00,77.615,77.615,77.59,77.6,106200000.0
2009-06-29 19:47:00,77.605,77.62,77.585,77.62,403199996.0
2009-06-29 19:48:00,77.62,77.625,77.58,77.585,187000000.0
2009-06-29 19:49:00,77.59,77.645,77.585,77.645,302000000.0
2009-06-29 19:50:00,77.645,77.65,77.625,77.635,208600000.0
2009-06-29 19:51:00,77.635,77.67,77.63,77.66,157000000.0
2009-06-29 19:52:00,77.67,77.67,77.645,77.645,107800000.0
2009-06-29 19:53:00,77.65,77.675,77.64,77.645,169200000.0
2009-06-29 19:54:00,77.645,77.665,77.645,77.65,151600000.0
2009-06-29 19:55:00,77.645,77.66,77.625,77.645,192200000.0
2009-06-29 19:56:00,77.645,77.685,77.645,77.68,318600000.0
2009-06-29 19:57:00,77.685,77.7,77.66,77.695,367600000.0
2009-06-29 19:58:00,77.705,77.715,77.695,77.705,307200000.0
2009-06-29 19:59:00,77.71,77.725,77.68,77.685,446200000.0
2009-06-29 20:00:00,77.685,77.7,77.675,77.7,127800000.0
2009-06-29 20:01:00,77.7,77.71,77.695,77.705,264800000.0
2009-06-29 20:02:00,77.705,77.725,77.705,77.715,260800000.0
2009-06-29 20:03:00,77.715,77.725,77.64,77.64,508200000.0
2009-06-29 20:04:00,77.645,77.645,77.615,77.635,367200000.0
2009-06-29 20:05:00,77.635,77.645,77.625,77.645,191200000.0
2009-06-29 20:06:00,77.645,77.645,77.605,77.615,234600000.0
2009-06-29 20:07:00,77.615,77.635,77.6,77.605,448600000.0
2009-06-29 20:08:00,77.615,77.62,77.615,77.62,16600000.0
2009-06-29 20:09:00,77.62,77.62,77.605,77.605,140200000.0
2009-06-29 20:10:00,77.615,77.625,77.61,77.615,225200000.0
2009-06-29 20:11:00,77.615,77.63,77.615,77.63,113000000.0
2009-06-29 20:12:00,77.625,77.655,77.625,77.63,250600000.0
2009-06-29 20:13:00,77.635,77.64,77.615,77.615,81400000.0
2009-06-29 20:14:00,77.625,77.645,77.61,77.645,241400000.0
2009-06-29 20:15:00,77.645,77.665,77.64,77.64,351800000.0
2009-06-29 20:16:00,77.645,77.675,77.645,77.66,171200000.0
2009-06-29 20:17:00,77.655,77.675,77.655,77.675,180400000.0
2009-06-29 20:18:00,77.68,77.7,77.675,77.685,362000000.0
2009-06-29 20:19:00,77.685,77.705,77.68,77.695,144199999.0
2009-06-29 20:20:00,77.695,77.7,77.675,77.685,79000000.0
2009-06-29 20:21:00,77.675,77.675,77.625,77.625,169800000.0
2009-06-29 20:22:00,77.625,77.665,77.625,77.66,155600000.0
2009-06-29 20:23:00,77.66,77.665,77.66,77.665,55000000.0
2009-06-29 20:24:00,77.67,77.685,77.67,77.68,106400000.0
2009-06-29 20:25:00,77.685,77.685,77.66,77.67,91400000.0
2009-06-29 20:26:00,77.67,77.685,77.655,77.685,351400000.0
2009-06-29 20:27:00,77.69,77.69,77.66,77.675,199000000.0
2009-06-29 20:28:00,77.675,77.72,77.675,77.71,205599998.0
2009-06-29 20:29:00,77.715,77.73,77.665,77.67,314400000.0
2009-06-29 20:30:00,77.675,77.675,77.625,77.625,322000000.0
2009-06-29 20:31:00,77.625,77.625,77.595,77.605,297600000.0
2009-06-29 20:32:00,77.605,77.655,77.6,77.65,233400000.0
2009-06-29 20:33:00,77.645,77.66,77.635,77.64,256600000.0
2009-06-29 20:34:00,77.64,77.655,77.63,77.65,190000000.0
2009-06-29 20:35:00,77.65,77.655,77.645,77.645,80600000.0
2009-06-29 20:36:00,77.645,77.645,77.605,77.645,223800000.0
2009-06-29 20:37:00,77.645,77.655,77.635,77.655,268200000.0
2009-06-29 20:38:00,77.65,77.655,77.635,77.64,233200000.0
2009-06-29 20:39:00,77.635,77.665,77.635,77.655,236399999.0
2009-06-29 20:40:00,77.65,77.65,77.635,77.635,54800000.0
2009-06-29 20:41:00,77.63,77.65,77.625,77.645,311800000.0
2009-06-29 20:42:00,77.65,77.695,77.645,77.685,134000000.0
2009-06-29 20:43:00,77.69,77.725,77.69,77.72,326200000.0
2009-06-29 20:44:00,77.715,77.72,77.69,77.7,220600000.0
2009-06-29 20:45:00,77.705,77.715,77.7,77.715,213400000.0
2009-06-29 20:46:00,77.715,77.715,77.685,77.695,243000000.0
2009-06-29 20:47:00,77.695,77.7,77.685,77.685,124400000.0
2009-06-29 20:48:00,77.685,77.69,77.675,77.675,52200000.0
2009-06-29 20:49:00,77.675,77.675,77.665,77.665,30400000.0
2009-06-29 20:50:00,77.67,77.67,77.665,77.67,33600000.0
2009-06-29 20:51:00,77.655,77.66,77.6,77.605,231000000.0
2009-06-29 20:52:00,77.605,77.625,77.605,77.615,227800000.0
2009-06-29 20:53:00,77.61,77.615,77.595,77.605,260400000.0
2009-06-29 20:54:00,77.605,77.615,77.605,77.605,103600000.0
2009-06-29 20:55:00,77.61,77.625,77.605,77.625,22000000.0
2009-06-29 20:56:00,77.62,77.65,77.62,77.635,140200000.0
2009-06-29 20:57:00,77.63,77.64,77.61,77.61,170600000.0
2009-06-29 20:58:00,77.61,77.63,77.575,77.575,167200000.0
2009-06-29 20:59:00,77.57,77.595,77.56,77.585,200600000.0
2009-06-29 21:00:00,77.595,77.605,77.585,77.585,169400000.0
2009-06-29 21:01:00,77.585,77.595,77.575,77.575,148200000.0
2009-06-29 21:02:00,77.575,77.605,77.575,77.59,277000000.0
2009-06-29 21:03:00,77.605,77.605,77.585,77.595,193800000.0
2009-06-29 21:04:00,77.585,77.605,77.565,77.6,223800000.0
2009-06-29 21:05:00,77.605,77.635,77.605,77.63,120200000.0
2009-06-29 21:06:00,77.63,77.665,77.625,77.645,72400000.0
2009-06-29 21:07:00,77.645,77.645,77.635,77.645,27000000.0
2009-06-29 21:08:00,77.64,77.66,77.635,77.645,109800000.0
2009-06-29 21:09:00,77.645,77.675,77.645,77.665,225600000.0
2009-06-29 21:10:00,77.665,77.67,77.665,77.67,94800000.0
2009-06-29 21:11:00,77.675,77.675,77.655,77.66,363600000.0
2009-06-29 21:12:00,77.655,77.68,77.655,77.665,209600000.0
2009-06-29 21:13:00,77.665,77.675,77.65,77.665,207600000.0
2009-06-29 21:14:00,77.675,77.675,77.675,77.675,1000000.0
2009-06-29 21:15:00,77.675,77.69,77.675,77.675,106000000.0
2009-06-29 21:16:00,77.68,77.705,77.675,77.695,92600000.0
2009-06-29 21:17:00,77.705,77.71,77.69,77.7,144800000.0
2009-06-29 21:18:00,77.705,77.71,77.695,77.695,80200000.0
2009-06-29 21:19:00,77.7,77.705,77.685,77.69,44000000.0
2009-06-29 21:20:00,77.69,77.69,77.675,77.68,120400000.0
2009-06-29 21:21:00,77.675,77.695,77.675,77.695,81400000.0
2009-06-29 21:22:00,77.69,77.695,77.67,77.685,184000000.0
2009-06-29 21:23:00,77.685,77.69,77.685,77.685,93800000.0
2009-06-29 21:24:00,77.69,77.695,77.68,77.69,44200000.0
2009-06-29 21:25:00,77.69,77.695,77.675,77.68,84600000.0
2009-06-29 21:26:00,77.675,77.68,77.665,77.675,218800000.0
2009-06-29 21:27:00,77.68,77.685,77.68,77.68,126000000.0
2009-06-29 21:28:00,77.675,77.695,77.675,77.685,141000000.0
2009-06-29 21:29:00,77.695,77.695,77.685,77.685,54600000.0
2009-06-29 21:30:00,77.685,77.695,77.665,77.67,102000000.0
2009-06-29 21:31:00,77.675,77.685,77.67,77.68,26200000.0
2009-06-29 21:32:00,77.67,77.675,77.66,77.67,36200000.0
2009-06-29 21:33:00,77.675,77.68,77.665,77.67,15800000.0
2009-06-29 21:34:00,77.665,77.67,77.64,77.665,234400000.0
2009-06-29 21:35:00,77.66,77.67,77.655,77.665,152400000.0
2009-06-29 21:36:00,77.655,77.66,77.655,77.655,249199999.0
2009-06-29 21:37:00,77.655,77.68,77.655,77.66,163200000.0
2009-06-29 21:38:00,77.66,77.66,77.605,77.61,210000000.0
2009-06-29 21:39:00,77.61,77.61,77.595,77.595,27400000.0
2009-06-29 21:40:00,77.585,77.59,77.55,77.555,234200000.0
2009-06-29 21:41:00,77.56,77.58,77.55,77.565,184600000.0
2009-06-29 21:42:00,77.545,77.565,77.545,77.565,19600000.0
2009-06-29 21:43:00,77.56,77.565,77.55,77.555,43400000.0
2009-06-29 21:44:00,77.555,77.565,77.555,77.555,37200000.0
2009-06-29 21:45:00,77.57,77.575,77.545,77.56,70000000.0
2009-06-29 21:46:00,77.56,77.56,77.535,77.55,89200000.0
2009-06-29 21:47:00,77.55,77.575,77.55,77.575,64800000.0
2009-06-29 21:48:00,77.575,77.585,77.565,77.575,45400000.0
2009-06-29 21:49:00,77.58,77.585,77.575,77.575,53600000.0
2009-06-29 21:50:00,77.57,77.585,77.57,77.58,197600000.0
2009-06-29 21:51:00,77.585,77.585,77.58,77.58,69600000.0
2009-06-29 21:52:00,77.58,77.605,77.58,77.605,97600000.0
2009-06-29 21:53:00,77.605,77.615,77.595,77.61,133200000.0
2009-06-29 21:54:00,77.6,77.605,77.59,77.6,101000000.0
2009-06-29 21:55:00,77.605,77.62,77.6,77.615,168200000.0
2009-06-29 21:56:00,77.605,77.615,77.6,77.61,77200000.0
2009-06-29 21:57:00,77.61,77.61,77.6,77.6,52200000.0
2009-06-29 21:58:00,77.6,77.605,77.595,77.595,78200000.0
2009-06-29 21:59:00,77.595,77.595,77.58,77.58,13000000.0
2009-06-29 22:00:00,77.59,77.59,77.58,77.58,36400000.0
2009-06-29 22:01:00,77.585,77.59,77.585,77.585,17200000.0
2009-06-29 22:02:00,77.585,77.585,77.585,77.585,4000000.0
2009-06-29 22:03:00,77.559,77.567,77.547,77.551,76600000.0
2009-06-29 22:04:00,77.575,77.58,77.575,77.58,21800000.0
2009-06-29 22:05:00,77.59,77.6,77.58,77.6,8600000.0
2009-06-29 22:06:00,77.605,77.615,77.59,77.6,115800000.0
2009-06-29 22:07:00,77.605,77.605,77.59,77.59,32200000.0
2009-06-29 22:08:00,77.595,77.6,77.595,77.6,2000000.0
2009-06-29 22:09:00,77.6,77.6,77.575,77.585,10200000.0
2009-06-29 22:10:00,77.58,77.585,77.575,77.575,48600000.0
2009-06-29 22:11:00,77.58,77.58,77.58,77.58,3000000.0
2009-06-29 22:12:00,77.58,77.58,77.565,77.575,37400000.0
2009-06-29 22:13:00,77.57,77.57,77.565,77.57,5000000.0
2009-06-29 22:14:00,77.57,77.57,77.555,77.555,14200000.0
2009-06-29 22:15:00,77.56,77.56,77.55,77.55,47800000.0
2009-06-29 22:16:00,77.555,77.575,77.555,77.575,57400000.0
2009-06-29 22:17:00,77.56,77.565,77.56,77.565,3000000.0
2009-06-29 22:18:00,77.523,77.536,77.517,77.52,89600000.0
2009-06-29 22:19:00,77.555,77.575,77.555,77.57,46200000.0
2009-06-29 22:20:00,77.551,77.557,77.533,77.533,71800000.0
2009-06-29 22:21:00,77.575,77.58,77.565,77.57,33600000.0
2009-06-29 22:22:00,77.57,77.575,77.565,77.57,24200000.0
2009-06-29 22:23:00,77.575,77.6,77.57,77.6,29800000.0
2009-06-29 22:24:00,77.6,77.6,77.575,77.595,47000000.0
2009-06-29 22:25:00,77.59,77.605,77.59,77.605,16400000.0
2009-06-29 22:26:00,77.6,77.6,77.6,77.6,1000000.0
2009-06-29 22:27:00,77.61,77.61,77.6,77.6,3000000.0
2009-06-29 22:28:00,77.595,77.595,77.595,77.595,28200000.0
2009-06-29 22:29:00,77.6,77.61,77.6,77.6,7600000.0
2009-06-29 22:30:00,77.6,77.6,77.6,77.6,2400000.0
2009-06-29 22:31:00,77.6,77.6,77.6,77.6,17600000.0
2009-06-29 22:32:00,77.6,77.6,77.6,77.6,2000000.0
2009-06-29 22:33:00,77.6,77.605,77.595,77.595,43600000.0
2009-06-29 22:34:00,77.6,77.6,77.6,77.6,6000000.0
2009-06-29 22:35:00,77.61,77.61,77.61,77.61,1600000.0
2009-06-29 22:36:00,77.615,77.615,77.615,77.615,6000000.0
2009-06-29 22:37:00,77.615,77.625,77.615,77.625,3000000.0
2009-06-29 22:38:00,77.63,77.645,77.625,77.635,24800000.0
2009-06-29 22:39:00,77.635,77.635,77.63,77.635,4000000.0
2009-06-29 22:40:00,77.64,77.64,77.64,77.64,3000000.0
2009-06-29 22:41:00,77.64,77.64,77.64,77.64,7000000.0
2009-06-29 22:42:00,77.63,77.64,77.625,77.625,22400000.0
2009-06-29 22:43:00,77.625,77.63,77.62,77.625,8200000.0
2009-06-29 22:44:00,77.62,77.625,77.62,77.625,6000000.0
2009-06-29 22:45:00,77.62,77.625,77.62,77.625,3600000.0
2009-06-29 22:46:00,77.62,77.63,77.62,77.63,6000000.0
2009-06-29 22:47:00,77.609,77.611,77.587,77.606,191600000.0
2009-06-29 22:48:00,77.575,77.613,77.575,77.605,79400000.0
2009-06-29 22:49:00,77.63,77.63,77.625,77.625,5000000.0
2009-06-29 22:50:00,77.625,77.635,77.62,77.635,46400000.0
2009-06-29 22:51:00,77.635,77.635,77.615,77.635,22000000.0
2009-06-29 22:52:00,77.586,77.624,77.556,77.602,259200000.0
2009-06-29 22:53:00,77.635,77.645,77.635,77.645,17000000.0
2009-06-29 22:54:00,77.645,77.645,77.635,77.635,3000000.0
2009-06-29 22:55:00,77.635,77.65,77.63,77.65,19000000.0
2009-06-29 22:56:00,77.65,77.65,77.635,77.64,50000000.0
2009-06-29 22:57:00,77.64,77.64,77.635,77.635,14400000.0
2009-06-29 22:58:00,77.635,77.635,77.635,77.635,1000000.0
2009-06-29 22:59:00,77.63,77.63,77.625,77.625,12200000.0
2009-06-29 23:00:00,77.647,77.647,77.647,77.647,3000000.0
2009-06-29 23:01:00,77.624,77.625,77.605,77.605,44600000.0
2009-06-29 23:02:00,77.615,77.635,77.615,77.63,17600000.0
2009-06-29 23:03:00,77.615,77.625,77.615,77.625,21200000.0
2009-06-29 23:04:00,77.62,77.62,77.62,77.62,1200000.0
2009-06-29 23:05:00,77.625,77.645,77.625,77.645,21000000.0
2009-06-29 23:06:00,77.65,77.655,77.645,77.655,8400000.0
2009-06-29 23:07:00,77.609,77.636,77.608,77.633,283000000.0
2009-06-29 23:08:00,77.65,77.66,77.65,77.66,3600000.0
2009-06-29 23:09:00,77.66,77.66,77.66,77.66,2400000.0
2009-06-29 23:10:00,77.66,77.66,77.66,77.66,1200000.0
2009-06-29 23:11:00,77.655,77.655,77.655,77.655,2800000.0
2009-06-29 23:12:00,77.655,77.655,77.645,77.645,2400000.0
2009-06-29 23:13:00,77.645,77.645,77.645,77.645,1200000.0
2009-06-29 23:14:00,77.64,77.64,77.635,77.635,2400000.0
2009-06-29 23:15:00,77.63,77.63,77.56,77.56,22550000.0
2009-06-29 23:16:00,77.56,77.565,77.54,77.55,30800000.0
2009-06-29 23:17:00,77.55,77.55,77.515,77.535,38400000.0
2009-06-29 23:18:00,77.53,77.54,77.505,77.54,75200000.0
2009-06-29 23:19:00,77.533,77.554,77.527,77.541,147600000.0
2009-06-29 23:20:00,77.58,77.59,77.58,77.585,22800000.0
2009-06-29 23:21:00,77.585,77.585,77.585,77.585,22000000.0
2009-06-29 23:22:00,77.585,77.585,77.55,77.55,23400000.0
2009-06-29 23:23:00,77.55,77.555,77.535,77.54,15200000.0
2009-06-29 23:24:00,77.54,77.55,77.52,77.55,21800000.0
2009-06-29 23:25:00,77.545,77.545,77.515,77.525,47000000.0
2009-06-29 23:26:00,77.525,77.55,77.525,77.55,33200000.0
2009-06-29 23:27:00,77.55,77.55,77.53,77.53,4400000.0
2009-06-29 23:28:00,77.545,77.56,77.545,77.555,51400000.0
2009-06-29 23:29:00,77.555,77.565,77.555,77.555,18000000.0
2009-06-29 23:30:00,77.54,77.55,77.535,77.55,16600000.0
2009-06-29 23:31:00,77.545,77.55,77.525,77.525,44600000.0
2009-06-29 23:32:00,77.525,77.525,77.51,77.51,44200000.0
2009-06-29 23:33:00,77.51,77.515,77.51,77.515,24800000.0
2009-06-29 23:34:00,77.52,77.565,77.52,77.55,43400000.0
2009-06-29 23:35:00,77.545,77.545,77.545,77.545,13000000.0
2009-06-29 23:36:00,77.55,77.55,77.55,77.55,12400000.0
2009-06-29 23:37:00,77.55,77.55,77.55,77.55,1200000.0
2009-06-29 23:38:00,77.545,77.545,77.54,77.54,37800000.0
2009-06-29 23:39:00,77.54,77.54,77.535,77.535,12400000.0
2009-06-29 23:40:00,77.535,77.535,77.51,77.51,7600000.0
2009-06-29 23:41:00,77.52,77.525,77.495,77.525,86600000.0
2009-06-29 23:42:00,77.53,77.565,77.515,77.555,61200000.0
2009-06-29 23:43:00,77.55,77.55,77.54,77.54,17400000.0
2009-06-29 23:44:00,77.54,77.555,77.52,77.535,238000000.0
2009-06-29 23:45:00,77.53,77.54,77.495,77.495,21000000.0
2009-06-29 23:46:00,77.5,77.56,77.5,77.545,97600000.0
2009-06-29 23:47:00,77.555,77.56,77.555,77.56,6400000.0
2009-06-29 23:48:00,77.56,77.565,77.56,77.565,8000000.0
2009-06-29 23:49:00,77.61,77.61,77.595,77.6,52600000.0
2009-06-29 23:50:00,77.6,77.6,77.6,77.6,1200000.0
2009-06-29 23:51:00,77.61,77.63,77.61,77.625,31400000.0
2009-06-29 23:52:00,77.62,77.63,77.615,77.625,136800000.0
2009-06-29 23:53:00,77.63,77.63,77.615,77.615,105200000.0
2009-06-29 23:54:00,77.615,77.615,77.595,77.61,54200000.0
2009-06-29 23:55:00,77.61,77.61,77.6,77.6,41600000.0
2009-06-29 23:56:00,77.6,77.6,77.575,77.58,36000000.0
2009-06-29 23:57:00,77.58,77.585,77.575,77.575,14000000.0
2009-06-29 23:58:00,77.575,77.58,77.565,77.575,53800000.0
2009-06-29 23:59:00,77.58,77.58,77.58,77.58,6800000.0
2009-06-30 00:00:00,77.575,77.575,77.545,77.555,22000000.0
2009-06-30 00:01:00,77.56,77.595,77.56,77.59,89400000.0
2009-06-30 00:02:00,77.59,77.59,77.58,77.59,35600000.0
2009-06-30 00:03:00,77.59,77.6,77.585,77.6,10600000.0
2009-06-30 00:04:00,77.59,77.59,77.59,77.59,4800000.0
2009-06-30 00:05:00,77.615,77.62,77.565,77.58,135600000.0
2009-06-30 00:06:00,77.58,77.585,77.56,77.57,97400000.0
2009-06-30 00:07:00,77.57,77.575,77.555,77.57,54000000.0
2009-06-30 00:08:00,77.565,77.57,77.565,77.57,2800000.0
2009-06-30 00:09:00,77.53,77.55,77.52,77.55,350800001.0
2009-06-30 00:10:00,77.57,77.57,77.57,77.57,1000000.0
2009-06-30 00:11:00,77.57,77.57,77.555,77.555,12400000.0
2009-06-30 00:12:00,77.56,77.56,77.555,77.555,9200000.0
2009-06-30 00:13:00,77.555,77.555,77.555,77.555,1200000.0
2009-06-30 00:14:00,77.518,77.538,77.514,77.538,101600000.0
2009-06-30 00:15:00,77.555,77.555,77.55,77.55,18000000.0
2009-06-30 00:16:00,77.55,77.56,77.535,77.555,65800000.0
2009-06-30 00:17:00,77.56,77.56,77.555,77.56,6200000.0
2009-06-30 00:18:00,77.56,77.56,77.555,77.555,21400000.0
2009-06-30 00:19:00,77.555,77.555,77.555,77.555,28800000.0
2009-06-30 00:20:00,77.565,77.565,77.555,77.555,6000000.0
2009-06-30 00:21:00,77.528,77.538,77.52,77.521,77800000.0
2009-06-30 00:22:00,77.555,77.555,77.545,77.545,15600000.0
2009-06-30 00:23:00,77.54,77.565,77.54,77.565,43800000.0
2009-06-30 00:24:00,77.56,77.57,77.56,77.57,11400000.0
2009-06-30 00:25:00,77.57,77.57,77.565,77.565,3800000.0
2009-06-30 00:26:00,77.56,77.59,77.56,77.59,36000000.0
2009-06-30 00:27:00,77.585,77.595,77.58,77.595,22600000.0
2009-06-30 00:28:00,77.595,77.595,77.59,77.59,5600000.0
2009-06-30 00:29:00,77.59,77.59,77.57,77.57,9000000.0
2009-06-30 00:30:00,77.558,77.568,77.546,77.554,380400000.0
2009-06-30 00:31:00,77.58,77.58,77.58,77.58,8400000.0
2009-06-30 00:32:00,77.58,77.58,77.565,77.565,6000000.0
2009-06-30 00:33:00,77.565,77.58,77.565,77.575,40000000.0
2009-06-30 00:34:00,77.57,77.59,77.57,77.59,36800000.0
2009-06-30 00:35:00,77.59,77.59,77.59,77.59,11200000.0
2009-06-30 00:36:00,77.59,77.65,77.59,77.635,88600000.0
2009-06-30 00:37:00,77.635,77.655,77.63,77.655,69000000.0
2009-06-30 00:38:00,77.66,77.66,77.645,77.65,22400000.0
2009-06-30 00:39:00,77.645,77.65,77.64,77.65,20600000.0
2009-06-30 00:40:00,77.675,77.685,77.675,77.685,39200000.0
2009-06-30 00:41:00,77.685,77.685,77.66,77.66,119200000.0
2009-06-30 00:42:00,77.66,77.68,77.66,77.67,61200000.0
2009-06-30 00:43:00,77.68,77.71,77.68,77.69,81600000.0
2009-06-30 00:44:00,77.69,77.71,77.68,77.685,101000000.0
2009-06-30 00:45:00,77.685,77.685,77.685,77.685,7600000.0
2009-06-30 00:46:00,77.685,77.685,77.685,77.685,27200000.0
2009-06-30 00:47:00,77.685,77.685,77.685,77.685,18800000.0
2009-06-30 00:48:00,77.642,77.683,77.641,77.683,394800000.0
2009-06-30 00:49:00,77.685,77.685,77.685,77.685,22000000.0
2009-06-30 00:50:00,77.685,77.7,77.685,77.7,48200000.0
2009-06-30 00:51:00,77.7,77.77,77.7,77.75,189600000.0
2009-06-30 00:52:00,77.75,77.76,77.735,77.745,112400000.0
2009-06-30 00:53:00,77.745,77.78,77.745,77.77,188400000.0
2009-06-30 00:54:00,77.78,77.79,77.765,77.77,107000000.0
2009-06-30 00:55:00,77.79,77.8,77.775,77.8,70700000.0
2009-06-30 00:56:00,77.78,77.845,77.78,77.805,74000000.0
2009-06-30 00:57:00,77.805,77.84,77.795,77.84,138000000.0
2009-06-30 00:58:00,77.845,77.86,77.84,77.84,154000000.0
2009-06-30 00:59:00,77.84,77.87,77.84,77.865,86000000.0
2009-06-30 01:00:00,77.865,77.9,77.86,77.895,202600000.0
2009-06-30 01:01:00,77.895,77.92,77.895,77.9,266800001.0
2009-06-30 01:02:00,77.89,77.9,77.845,77.865,373400000.0
2009-06-30 01:03:00,77.855,77.87,77.855,77.855,255800000.0
2009-06-30 01:04:00,77.855,77.855,77.83,77.83,163600000.0
2009-06-30 01:05:00,77.83,77.83,77.81,77.815,295900000.0
2009-06-30 01:06:00,77.815,77.82,77.775,77.775,212800000.0
2009-06-30 01:07:00,77.785,77.79,77.775,77.785,213200000.0
2009-06-30 01:08:00,77.785,77.84,77.775,77.82,441200000.0
2009-06-30 01:09:00,77.82,77.82,77.81,77.815,96200000.0
2009-06-30 01:10:00,77.81,77.82,77.81,77.82,61200000.0
2009-06-30 01:11:00,77.82,77.85,77.815,77.845,345599998.0
2009-06-30 01:12:00,77.85,77.885,77.845,77.875,152400000.0
2009-06-30 01:13:00,77.875,77.875,77.86,77.865,23000000.0
2009-06-30 01:14:00,77.865,77.875,77.855,77.87,71200000.0
2009-06-30 01:15:00,77.87,77.915,77.865,77.91,109600000.0
2009-06-30 01:16:00,77.915,77.96,77.905,77.95,104600000.0
2009-06-30 01:17:00,77.95,77.99,77.935,77.99,169000000.0
2009-06-30 01:18:00,77.99,78.04,77.975,78.02,570599999.0
2009-06-30 01:19:00,78.015,78.015,77.965,77.995,315500000.0
2009-06-30 01:20:00,77.985,77.99,77.965,77.975,425600000.0
2009-06-30 01:21:00,77.985,78.015,77.975,77.995,422800002.0
2009-06-30 01:22:00,77.995,78.005,77.985,77.99,103600000.0
2009-06-30 01:23:00,77.99,77.99,77.975,77.98,54200000.0
2009-06-30 01:24:00,77.98,77.98,77.935,77.96,323700000.0
2009-06-30 01:25:00,77.96,78.005,77.96,77.995,349400000.0
2009-06-30 01:26:00,77.995,78.01,77.98,78.005,188400000.0
2009-06-30 01:27:00,78.005,78.045,78.0,78.04,115600000.0
2009-06-30 01:28:00,78.04,78.04,78.015,78.03,303199999.0
2009-06-30 01:29:00,78.03,78.03,78.005,78.025,152000000.0
2009-06-30 01:30:00,78.025,78.03,78.0,78.01,29600000.0
2009-06-30 01:31:00,78.01,78.02,78.005,78.005,46600000.0
2009-06-30 01:32:00,78.005,78.015,77.97,77.975,125200000.0
2009-06-30 01:33:00,77.97,77.97,77.925,77.945,118000000.0
2009-06-30 01:34:00,77.955,77.965,77.935,77.95,44200000.0
2009-06-30 01:35:00,77.935,77.945,77.93,77.945,201400000.0
2009-06-30 01:36:00,77.945,77.955,77.91,77.93,120400000.0
2009-06-30 01:37:00,77.93,77.945,77.91,77.915,68800000.0
2009-06-30 01:38:00,77.925,77.955,77.925,77.94,24200000.0
2009-06-30 01:39:00,77.945,77.955,77.93,77.94,64000000.0
2009-06-30 01:40:00,77.94,77.96,77.94,77.955,309000000.0
2009-06-30 01:41:00,77.965,78.015,77.965,78.01,258000000.0
2009-06-30 01:42:00,78.005,78.03,78.0,78.02,158400000.0
2009-06-30 01:43:00,78.02,78.02,78.0,78.0,253600000.0
2009-06-30 01:44:00,78.0,78.0,77.975,77.98,83000000.0
2009-06-30 01:45:00,77.98,77.98,77.945,77.95,35600000.0
2009-06-30 01:46:00,77.95,77.95,77.915,77.925,413000000.0
2009-06-30 01:47:00,77.925,77.925,77.9,77.91,346400002.0
2009-06-30 01:48:00,77.915,77.925,77.89,77.9,101599999.0
2009-06-30 01:49:00,77.915,77.915,77.905,77.91,24000000.0
2009-06-30 01:50:00,77.895,77.92,77.895,77.92,42800000.0
2009-06-30 01:51:00,77.92,77.945,77.91,77.91,21500000.0
2009-06-30 01:52:00,77.91,77.92,77.905,77.905,264800000.0
2009-06-30 01:53:00,77.915,77.93,77.915,77.93,106400000.0
2009-06-30 01:54:00,77.93,77.93,77.91,77.91,38200000.0
2009-06-30 01:55:00,77.91,77.92,77.87,77.895,198800000.0
2009-06-30 01:56:00,77.89,77.895,77.865,77.885,87200000.0
2009-06-30 01:57:00,77.88,77.89,77.87,77.87,45800000.0
2009-06-30 01:58:00,77.87,77.87,77.85,77.86,292200000.0
2009-06-30 01:59:00,77.86,77.86,77.845,77.85,26600000.0
2009-06-30 02:00:00,77.85,77.875,77.83,77.86,459400000.0
2009-06-30 02:01:00,77.86,77.87,77.825,77.835,277200000.0
2009-06-30 02:02:00,77.84,77.855,77.835,77.85,36400000.0
2009-06-30 02:03:00,77.855,77.86,77.835,77.84,123600000.0
2009-06-30 02:04:00,77.84,77.86,77.84,77.855,29400000.0
2009-06-30 02:05:00,77.86,77.945,77.845,77.935,171000000.0
2009-06-30 02:06:00,77.935,78.01,77.93,77.975,368600000.0
2009-06-30 02:07:00,77.975,78.0,77.965,78.0,827600002.0
2009-06-30 02:08:00,77.995,78.09,77.995,78.09,598000000.0
2009-06-30 02:09:00,78.085,78.09,78.05,78.065,753600003.0
2009-06-30 02:10:00,78.065,78.1,78.045,78.06,390799999.0
2009-06-30 02:11:00,78.06,78.08,78.04,78.04,199000000.0
2009-06-30 02:12:00,78.04,78.06,78.02,78.055,346600000.0
2009-06-30 02:13:00,78.055,78.095,78.055,78.095,438400000.0
2009-06-30 02:14:00,78.09,78.1,78.075,78.1,235400000.0
2009-06-30 02:15:00,78.09,78.125,78.09,78.11,206200000.0
2009-06-30 02:16:00,78.11,78.115,78.055,78.08,230600000.0
2009-06-30 02:17:00,78.08,78.08,78.005,78.02,384800000.0
2009-06-30 02:18:00,78.02,78.06,78.02,78.05,179600000.0
2009-06-30 02:19:00,78.05,78.05,77.975,77.985,354400000.0
2009-06-30 02:20:00,77.99,78.0,77.94,77.95,307400000.0
2009-06-30 02:21:00,77.95,77.98,77.95,77.955,365000000.0
2009-06-30 02:22:00,77.955,77.955,77.93,77.93,116600000.0
2009-06-30 02:23:00,77.93,77.935,77.93,77.935,68400000.0
2009-06-30 02:24:00,77.925,77.965,77.925,77.96,428600000.0
2009-06-30 02:25:00,77.96,77.965,77.955,77.96,69000000.0
2009-06-30 02:26:00,77.96,77.96,77.915,77.915,302400000.0
2009-06-30 02:27:00,77.92,77.965,77.91,77.955,280800005.0
2009-06-30 02:28:00,77.955,77.965,77.93,77.94,259800000.0
2009-06-30 02:29:00,77.94,77.945,77.925,77.94,440200001.0
2009-06-30 02:30:00,77.94,77.97,77.935,77.935,345800001.0
2009-06-30 02:31:00,77.935,77.96,77.935,77.96,242400000.0
2009-06-30 02:32:00,77.96,77.965,77.92,77.93,361200000.0
2009-06-30 02:33:00,77.935,77.94,77.92,77.92,200199999.0
2009-06-30 02:34:00,77.92,77.94,77.915,77.93,224200000.0
2009-06-30 02:35:00,77.925,77.93,77.905,77.905,310400000.0
2009-06-30 02:36:00,77.91,77.92,77.89,77.91,180200000.0
2009-06-30 02:37:00,77.915,77.915,77.85,77.87,124800000.0
2009-06-30 02:38:00,77.87,77.92,77.87,77.895,197600000.0
2009-06-30 02:39:00,77.895,77.915,77.85,77.855,369200000.0
2009-06-30 02:40:00,77.855,77.875,77.81,77.855,404200000.0
2009-06-30 02:41:00,77.855,77.905,77.855,77.88,128599999.0
2009-06-30 02:42:00,77.87,77.885,77.845,77.845,337600000.0
2009-06-30 02:43:00,77.845,77.885,77.84,77.87,169200000.0
2009-06-30 02:44:00,77.87,77.875,77.825,77.84,489800001.0
2009-06-30 02:45:00,77.84,77.84,77.8,77.81,818200000.0
2009-06-30 02:46:00,77.81,77.86,77.8,77.845,159200001.0
2009-06-30 02:47:00,77.845,77.845,77.81,77.825,246600000.0
2009-06-30 02:48:00,77.825,77.825,77.805,77.81,117000000.0
2009-06-30 02:49:00,77.81,77.835,77.785,77.83,198400000.0
2009-06-30 02:50:00,77.83,77.855,77.82,77.825,209000000.0
2009-06-30 02:51:00,77.825,77.88,77.82,77.88,266600000.0
2009-06-30 02:52:00,77.88,77.89,77.8,77.82,442600000.0
2009-06-30 02:53:00,77.82,77.83,77.78,77.79,445400000.0
2009-06-30 02:54:00,77.79,77.805,77.77,77.8,192800000.0
2009-06-30 02:55:00,77.805,77.81,77.75,77.795,615200000.0
2009-06-30 02:56:00,77.795,77.795,77.77,77.77,385200000.0
2009-06-30 02:57:00,77.77,77.79,77.755,77.78,573000000.0
2009-06-30 02:58:00,77.78,77.795,77.775,77.785,459200001.0
2009-06-30 02:59:00,77.785,77.79,77.765,77.79,560400000.0
2009-06-30 03:00:00,77.785,77.81,77.785,77.805,712600000.0
2009-06-30 03:01:00,77.81,77.85,77.805,77.85,544600002.0
2009-06-30 03:02:00,77.86,77.88,77.83,77.855,503600003.0
2009-06-30 03:03:00,77.85,77.87,77.835,77.845,230400000.0
2009-06-30 03:04:00,77.845,77.865,77.845,77.855,478800000.0
2009-06-30 03:05:00,77.855,77.875,77.84,77.85,62400000.0
2009-06-30 03:06:00,77.85,77.895,77.845,77.885,277600000.0
2009-06-30 03:07:00,77.885,77.9,77.86,77.87,153400000.0
2009-06-30 03:08:00,77.87,77.895,77.86,77.88,582600000.0
2009-06-30 03:09:00,77.88,77.915,77.88,77.915,532200000.0
2009-06-30 03:10:00,77.92,77.92,77.875,77.875,574900001.0
2009-06-30 03:11:00,77.865,77.88,77.82,77.835,405000000.0
2009-06-30 03:12:00,77.85,77.85,77.81,77.825,361000001.0
2009-06-30 03:13:00,77.815,77.82,77.8,77.81,384800000.0
2009-06-30 03:14:00,77.815,77.85,77.775,77.775,522400000.0
2009-06-30 03:15:00,77.775,77.775,77.73,77.745,490000000.0
2009-06-30 03:16:00,77.74,77.805,77.73,77.785,540200000.0
2009-06-30 03:17:00,77.795,77.8,77.77,77.77,261200000.0
2009-06-30 03:18:00,77.765,77.785,77.755,77.755,333800000.0
2009-06-30 03:19:00,77.76,77.76,77.735,77.755,295400000.0
2009-06-30 03:20:00,77.76,77.76,77.735,77.735,213800000.0
2009-06-30 03:21:00,77.75,77.75,77.735,77.745,256200000.0
2009-06-30 03:22:00,77.75,77.775,77.74,77.77,454000000.0
2009-06-30 03:23:00,77.775,77.81,77.765,77.785,369000000.0
2009-06-30 03:24:00,77.785,77.8,77.765,77.78,260000000.0
2009-06-30 03:25:00,77.765,77.805,77.76,77.795,348400000.0
2009-06-30 03:26:00,77.79,77.795,77.765,77.765,210600000.0
2009-06-30 03:27:00,77.77,77.775,77.755,77.765,357999998.0
2009-06-30 03:28:00,77.765,77.78,77.76,77.76,429000000.0
2009-06-30 03:29:00,77.765,77.8,77.765,77.8,366600000.0
2009-06-30 03:30:00,77.8,77.8,77.745,77.745,331200000.0
2009-06-30 03:31:00,77.745,77.755,77.74,77.745,166200000.0
2009-06-30 03:32:00,77.745,77.79,77.74,77.78,149800000.0
2009-06-30 03:33:00,77.785,77.8,77.745,77.75,190600002.0
2009-06-30 03:34:00,77.75,77.76,77.745,77.76,265800000.0
2009-06-30 03:35:00,77.75,77.79,77.75,77.79,393600000.0
2009-06-30 03:36:00,77.79,77.805,77.76,77.77,92800000.0
2009-06-30 03:37:00,77.78,77.81,77.78,77.8,280400000.0
2009-06-30 03:38:00,77.795,77.81,77.77,77.78,94800000.0
2009-06-30 03:39:00,77.79,77.795,77.78,77.78,198400000.0
2009-06-30 03:40:00,77.78,77.79,77.77,77.79,87600000.0
2009-06-30 03:41:00,77.78,77.785,77.78,77.78,146000001.0
2009-06-30 03:42:00,77.78,77.81,77.78,77.81,141200000.0
2009-06-30 03:43:00,77.805,77.81,77.785,77.81,153000000.0
2009-06-30 03:44:00,77.81,77.81,77.785,77.795,159600000.0
2009-06-30 03:45:00,77.785,77.79,77.765,77.78,118000000.0
2009-06-30 03:46:00,77.79,77.79,77.775,77.79,67600000.0
2009-06-30 03:47:00,77.79,77.79,77.78,77.79,97000000.0
2009-06-30 03:48:00,77.785,77.785,77.775,77.785,105000000.0
2009-06-30 03:49:00,77.785,77.8,77.775,77.8,146600001.0
2009-06-30 03:50:00,77.795,77.81,77.79,77.8,370600003.0
2009-06-30 03:51:00,77.795,77.8,77.775,77.775,134800000.0
2009-06-30 03:52:00,77.775,77.805,77.775,77.8,264600000.0
2009-06-30 03:53:00,77.8,77.82,77.8,77.805,113000000.0
2009-06-30 03:54:00,77.805,77.83,77.795,77.83,561600000.0
2009-06-30 03:55:00,77.83,77.87,77.83,77.84,200800000.0
2009-06-30 03:56:00,77.84,77.85,77.815,77.825,409799998.0
2009-06-30 03:57:00,77.83,77.845,77.82,77.825,474000001.0
2009-06-30 03:58:00,77.825,77.825,77.805,77.815,307400000.0
2009-06-30 03:59:00,77.815,77.815,77.8,77.81,338599997.0
2009-06-30 04:00:00,77.805,77.815,77.805,77.81,223999999.0
2009-06-30 04:01:00,77.805,77.81,77.795,77.795,174000000.0
2009-06-30 04:02:00,77.795,77.81,77.79,77.79,94600000.0
2009-06-30 04:03:00,77.79,77.8,77.765,77.78,111800000.0
2009-06-30 04:04:00,77.785,77.79,77.755,77.755,308200000.0
2009-06-30 04:05:00,77.755,77.795,77.755,77.79,276600001.0
2009-06-30 04:06:00,77.79,77.805,77.79,77.8,256200000.0
2009-06-30 04:07:00,77.79,77.81,77.79,77.795,173600000.0
2009-06-30 04:08:00,77.805,77.81,77.795,77.795,101000000.0
2009-06-30 04:09:00,77.8,77.81,77.795,77.81,124200000.0
2009-06-30 04:10:00,77.81,77.815,77.805,77.805,108800000.0
2009-06-30 04:11:00,77.815,77.82,77.785,77.8,458400000.0
2009-06-30 04:12:00,77.8,77.81,77.795,77.795,97400000.0
2009-06-30 04:13:00,77.795,77.8,77.78,77.79,65400000.0
2009-06-30 04:14:00,77.785,77.795,77.775,77.775,177000000.0
2009-06-30 04:15:00,77.775,77.795,77.775,77.785,177000000.0
2009-06-30 04:16:00,77.795,77.795,77.775,77.775,188599999.0
2009-06-30 04:17:00,77.79,77.79,77.73,77.73,609000003.0
2009-06-30 04:18:00,77.735,77.765,77.735,77.74,441600002.0
2009-06-30 04:19:00,77.725,77.75,77.715,77.73,159500000.0
2009-06-30 04:20:00,77.73,77.75,77.72,77.74,56800000.0
2009-06-30 04:21:00,77.74,77.76,77.73,77.74,184400000.0
2009-06-30 04:22:00,77.74,77.75,77.72,77.73,338600000.0
2009-06-30 04:23:00,77.735,77.75,77.735,77.735,370000000.0
2009-06-30 04:24:00,77.735,77.745,77.715,77.715,504000000.0
2009-06-30 04:25:00,77.715,77.735,77.705,77.72,249600000.0
2009-06-30 04:26:00,77.72,77.75,77.72,77.745,332600001.0
2009-06-30 04:27:00,77.745,77.76,77.745,77.76,117000000.0
2009-06-30 04:28:00,77.76,77.76,77.745,77.755,140600000.0
2009-06-30 04:29:00,77.75,77.755,77.745,77.745,36800000.0
2009-06-30 04:30:00,77.75,77.77,77.745,77.76,349200004.0
2009-06-30 04:31:00,77.765,77.77,77.745,77.755,529599999.0
2009-06-30 04:32:00,77.76,77.77,77.755,77.77,117400000.0
2009-06-30 04:33:00,77.76,77.78,77.75,77.75,190000000.0
2009-06-30 04:34:00,77.75,77.755,77.745,77.745,60000000.0
2009-06-30 04:35:00,77.735,77.745,77.73,77.735,136000000.0
2009-06-30 04:36:00,77.715,77.74,77.715,77.735,150800001.0
2009-06-30 04:37:00,77.725,77.775,77.725,77.775,393800002.0
2009-06-30 04:38:00,77.765,77.78,77.755,77.775,212999999.0
2009-06-30 04:39:00,77.775,77.8,77.765,77.795,170600000.0
2009-06-30 04:40:00,77.795,77.8,77.785,77.785,191400000.0
2009-06-30 04:41:00,77.785,77.8,77.785,77.795,271200001.0
2009-06-30 04:42:00,77.8,77.83,77.785,77.785,274800001.0
2009-06-30 04:43:00,77.785,77.8,77.78,77.8,294400000.0
2009-06-30 04:44:00,77.795,77.82,77.795,77.81,312200000.0
2009-06-30 04:45:00,77.81,77.85,77.805,77.85,388600000.0
2009-06-30 04:46:00,77.85,77.89,77.85,77.88,474000000.0
2009-06-30 04:47:00,77.89,77.91,77.865,77.875,514900001.0
2009-06-30 04:48:00,77.875,77.89,77.855,77.855,409800000.0
2009-06-30 04:49:00,77.86,77.865,77.835,77.85,341200000.0
2009-06-30 04:50:00,77.845,77.88,77.845,77.845,257200000.0
2009-06-30 04:51:00,77.86,77.865,77.845,77.855,117000000.0
2009-06-30 04:52:00,77.855,77.865,77.845,77.855,211600000.0
2009-06-30 04:53:00,77.855,77.875,77.855,77.855,438200002.0
2009-06-30 04:54:00,77.86,77.875,77.855,77.87,150000000.0
2009-06-30 04:55:00,77.88,77.9,77.865,77.885,169199999.0
2009-06-30 04:56:00,77.885,77.89,77.855,77.855,199200000.0
2009-06-30 04:57:00,77.855,77.865,77.84,77.84,33800000.0
2009-06-30 04:58:00,77.84,77.855,77.84,77.85,38800000.0
2009-06-30 04:59:00,77.85,77.855,77.83,77.83,84200000.0
2009-06-30 05:00:00,77.83,77.885,77.83,77.865,528800000.0
2009-06-30 05:01:00,77.885,77.91,77.875,77.895,455000000.0
2009-06-30 05:02:00,77.9,77.905,77.895,77.9,198800000.0
2009-06-30 05:03:00,77.89,77.89,77.865,77.865,112000001.0
2009-06-30 05:04:00,77.875,77.885,77.875,77.875,82600000.0
2009-06-30 05:05:00,77.875,77.885,77.875,77.885,49000000.0
2009-06-30 05:06:00,77.885,77.895,77.875,77.885,178800000.0
2009-06-30 05:07:00,77.9,77.9,77.865,77.865,301000000.0
2009-06-30 05:08:00,77.875,77.885,77.875,77.885,11600000.0
2009-06-30 05:09:00,77.885,77.885,77.855,77.855,38800000.0
2009-06-30 05:10:00,77.855,77.875,77.855,77.875,111800000.0
2009-06-30 05:11:00,77.88,77.88,77.86,77.865,168200002.0
2009-06-30 05:12:00,77.865,77.885,77.865,77.88,155800000.0
2009-06-30 05:13:00,77.89,77.89,77.87,77.88,91200000.0
2009-06-30 05:14:00,77.88,77.89,77.795,77.84,534300003.0
2009-06-30 05:15:00,77.84,77.85,77.83,77.85,127200000.0
2009-06-30 05:16:00,77.855,77.865,77.815,77.815,372500000.0
2009-06-30 05:17:00,77.81,77.845,77.805,77.83,136800000.0
2009-06-30 05:18:00,77.835,77.85,77.805,77.805,345000000.0
2009-06-30 05:19:00,77.81,77.83,77.805,77.83,341200000.0
2009-06-30 05:20:00,77.83,77.835,77.815,77.83,350400000.0
2009-06-30 05:21:00,77.835,77.84,77.825,77.83,113400000.0
2009-06-30 05:22:00,77.835,77.84,77.83,77.84,30400000.0
2009-06-30 05:23:00,77.835,77.84,77.815,77.835,261400000.0
2009-06-30 05:24:00,77.835,77.855,77.83,77.835,317000000.0
2009-06-30 05:25:00,77.845,77.845,77.825,77.84,432400001.0
2009-06-30 05:26:00,77.84,77.84,77.825,77.83,187800000.0
2009-06-30 05:27:00,77.83,77.83,77.805,77.81,451800001.0
2009-06-30 05:28:00,77.82,77.82,77.82,77.82,6000000.0
2009-06-30 05:29:00,77.815,77.815,77.795,77.805,89000000.0
2009-06-30 05:30:00,77.8,77.8,77.795,77.795,55800000.0
2009-06-30 05:31:00,77.795,77.8,77.76,77.78,270200000.0
2009-06-30 05:32:00,77.775,77.775,77.765,77.765,99800000.0
2009-06-30 05:33:00,77.765,77.765,77.725,77.74,555800000.0
2009-06-30 05:34:00,77.75,77.75,77.735,77.735,185600000.0
2009-06-30 05:35:00,77.745,77.745,77.73,77.74,161000000.0
2009-06-30 05:36:00,77.73,77.745,77.725,77.745,107200000.0
2009-06-30 05:37:00,77.745,77.755,77.735,77.75,166000000.0
2009-06-30 05:38:00,77.755,77.77,77.745,77.755,619000000.0
2009-06-30 05:39:00,77.755,77.77,77.755,77.765,69400000.0
2009-06-30 05:40:00,77.765,77.77,77.765,77.765,73600000.0
2009-06-30 05:41:00,77.765,77.775,77.765,77.765,109400000.0
2009-06-30 05:42:00,77.77,77.775,77.765,77.765,76800000.0
2009-06-30 05:43:00,77.765,77.77,77.76,77.77,87800000.0
2009-06-30 05:44:00,77.77,77.795,77.77,77.795,166800001.0
2009-06-30 05:45:00,77.8,77.815,77.785,77.8,191200000.0
2009-06-30 05:46:00,77.8,77.8,77.79,77.79,48600000.0
2009-06-30 05:47:00,77.785,77.79,77.76,77.765,187400000.0
2009-06-30 05:48:00,77.765,77.81,77.755,77.795,319800002.0
2009-06-30 05:49:00,77.8,77.8,77.775,77.785,280000000.0
2009-06-30 05:50:00,77.785,77.795,77.785,77.785,128200000.0
2009-06-30 05:51:00,77.79,77.81,77.79,77.81,136000000.0
2009-06-30 05:52:00,77.805,77.81,77.775,77.785,143400000.0
2009-06-30 05:53:00,77.785,77.79,77.785,77.79,14000000.0
2009-06-30 05:54:00,77.785,77.785,77.775,77.775,117800000.0
2009-06-30 05:55:00,77.775,77.79,77.775,77.785,260999999.0
2009-06-30 05:56:00,77.785,77.79,77.78,77.785,74200000.0
2009-06-30 05:57:00,77.785,77.79,77.775,77.775,165400003.0
2009-06-30 05:58:00,77.775,77.8,77.775,77.79,454000004.0
2009-06-30 05:59:00,77.785,77.785,77.785,77.785,4000000.0
2009-06-30 06:00:00,77.775,77.775,77.755,77.765,233600000.0
2009-06-30 06:01:00,77.765,77.78,77.765,77.77,68000000.0
2009-06-30 06:02:00,77.77,77.77,77.74,77.745,282600000.0
2009-06-30 06:03:00,77.75,77.765,77.74,77.76,206200000.0
2009-06-30 06:04:00,77.755,77.76,77.75,77.75,38200000.0
2009-06-30 06:05:00,77.75,77.75,77.715,77.715,274400001.0
2009-06-30 06:06:00,77.71,77.715,77.7,77.705,243600000.0
2009-06-30 06:07:00,77.7,77.725,77.69,77.725,489400000.0
2009-06-30 06:08:00,77.72,77.72,77.685,77.685,364000000.0
2009-06-30 06:09:00,77.695,77.715,77.685,77.715,56000000.0
2009-06-30 06:10:00,77.705,77.715,77.69,77.71,266400000.0
2009-06-30 06:11:00,77.715,77.725,77.695,77.725,147200002.0
2009-06-30 06:12:00,77.725,77.75,77.725,77.73,23000000.0
2009-06-30 06:13:00,77.725,77.735,77.715,77.715,535800005.0
2009-06-30 06:14:00,77.715,77.74,77.715,77.74,71400000.0
2009-06-30 06:15:00,77.735,77.745,77.725,77.725,37000000.0
2009-06-30 06:16:00,77.74,77.745,77.73,77.735,20000000.0
2009-06-30 06:17:00,77.74,77.75,77.725,77.75,354800003.0
2009-06-30 06:18:00,77.75,77.75,77.745,77.745,48600000.0
2009-06-30 06:19:00,77.735,77.795,77.735,77.785,355200000.0
2009-06-30 06:20:00,77.805,77.81,77.785,77.785,304600000.0
2009-06-30 06:21:00,77.785,77.785,77.755,77.76,256800000.0
2009-06-30 06:22:00,77.77,77.77,77.725,77.74,338400000.0
2009-06-30 06:23:00,77.74,77.76,77.73,77.755,178200000.0
2009-06-30 06:24:00,77.75,77.77,77.75,77.77,110800001.0
2009-06-30 06:25:00,77.77,77.77,77.67,77.67,688000000.0
2009-06-30 06:26:00,77.67,77.68,77.63,77.63,370400000.0
2009-06-30 06:27:00,77.625,77.645,77.615,77.615,88000000.0
2009-06-30 06:28:00,77.59,77.605,77.56,77.56,151400000.0
2009-06-30 06:29:00,77.565,77.565,77.505,77.515,154400000.0
2009-06-30 06:30:00,77.515,77.53,77.475,77.495,346200001.0
2009-06-30 06:31:00,77.515,77.515,77.47,77.47,56200000.0
2009-06-30 06:32:00,77.475,77.495,77.465,77.495,243600000.0
2009-06-30 06:33:00,77.495,77.55,77.495,77.55,452800000.0
2009-06-30 06:34:00,77.545,77.56,77.54,77.545,502800000.0
2009-06-30 06:35:00,77.545,77.56,77.525,77.55,305200000.0
2009-06-30 06:36:00,77.55,77.56,77.54,77.55,357999999.0
2009-06-30 06:37:00,77.545,77.58,77.545,77.58,125400000.0
2009-06-30 06:38:00,77.58,77.59,77.555,77.555,140299999.0
2009-06-30 06:39:00,77.56,77.57,77.53,77.54,290400000.0
2009-06-30 06:40:00,77.54,77.545,77.535,77.54,124600000.0
2009-06-30 06:41:00,77.54,77.56,77.48,77.485,378999999.0
2009-06-30 06:42:00,77.485,77.49,77.425,77.425,492800000.0
2009-06-30 06:43:00,77.425,77.445,77.36,77.445,763600000.0
2009-06-30 06:44:00,77.445,77.465,77.42,77.42,362400000.0
2009-06-30 06:45:00,77.42,77.43,77.385,77.395,331799999.0
2009-06-30 06:46:00,77.395,77.415,77.395,77.395,413600000.0
2009-06-30 06:47:00,77.385,77.4,77.385,77.395,275800000.0
2009-06-30 06:48:00,77.395,77.41,77.355,77.365,522400000.0
2009-06-30 06:49:00,77.365,77.42,77.365,77.41,938800000.0
2009-06-30 06:50:00,77.405,77.405,77.355,77.365,822800001.0
2009-06-30 06:51:00,77.365,77.405,77.365,77.4,763600000.0
2009-06-30 06:52:00,77.4,77.4,77.365,77.375,261000000.0
2009-06-30 06:53:00,77.375,77.415,77.37,77.405,80800000.0
2009-06-30 06:54:00,77.405,77.41,77.355,77.36,146000000.0
2009-06-30 06:55:00,77.36,77.375,77.355,77.37,174000000.0
2009-06-30 06:56:00,77.37,77.38,77.355,77.355,283400000.0
2009-06-30 06:57:00,77.355,77.405,77.35,77.385,78600000.0
2009-06-30 06:58:00,77.375,77.375,77.35,77.365,68200000.0
2009-06-30 06:59:00,77.36,77.365,77.345,77.355,296800000.0
2009-06-30 07:00:00,77.355,77.39,77.355,77.36,155200000.0
2009-06-30 07:01:00,77.36,77.365,77.33,77.355,158400000.0
2009-06-30 07:02:00,77.365,77.385,77.36,77.37,60800000.0
2009-06-30 07:03:00,77.37,77.43,77.365,77.415,385000000.0
2009-06-30 07:04:00,77.415,77.46,77.415,77.46,109800000.0
2009-06-30 07:05:00,77.47,77.49,77.455,77.485,80400000.0
2009-06-30 07:06:00,77.49,77.5,77.47,77.475,272000000.0
2009-06-30 07:07:00,77.475,77.49,77.465,77.465,423200001.0
2009-06-30 07:08:00,77.465,77.475,77.435,77.435,661799999.0
2009-06-30 07:09:00,77.435,77.47,77.41,77.47,449800000.0
2009-06-30 07:10:00,77.46,77.48,77.46,77.48,209000000.0
2009-06-30 07:11:00,77.49,77.495,77.46,77.47,337000000.0
2009-06-30 07:12:00,77.47,77.48,77.465,77.465,78800000.0
2009-06-30 07:13:00,77.47,77.47,77.45,77.46,119600000.0
2009-06-30 07:14:00,77.45,77.46,77.435,77.46,181400001.0
2009-06-30 07:15:00,77.455,77.49,77.455,77.485,226800000.0
2009-06-30 07:16:00,77.485,77.49,77.48,77.48,243399998.0
2009-06-30 07:17:00,77.48,77.525,77.48,77.52,349600001.0
2009-06-30 07:18:00,77.525,77.54,77.51,77.525,421600000.0
2009-06-30 07:19:00,77.53,77.535,77.51,77.525,279800000.0
2009-06-30 07:20:00,77.525,77.54,77.525,77.535,188200000.0
2009-06-30 07:21:00,77.545,77.565,77.53,77.545,400200000.0
2009-06-30 07:22:00,77.545,77.555,77.535,77.555,183600001.0
2009-06-30 07:23:00,77.555,77.555,77.535,77.545,102200000.0
2009-06-30 07:24:00,77.525,77.57,77.525,77.565,220800001.0
2009-06-30 07:25:00,77.565,77.575,77.555,77.56,153800000.0
2009-06-30 07:26:00,77.565,77.57,77.55,77.56,130400000.0
2009-06-30 07:27:00,77.57,77.57,77.56,77.56,74600000.0
2009-06-30 07:28:00,77.56,77.57,77.56,77.56,46000000.0
2009-06-30 07:29:00,77.56,77.565,77.515,77.525,391600000.0
2009-06-30 07:30:00,77.52,77.53,77.505,77.53,113600000.0
2009-06-30 07:31:00,77.525,77.55,77.525,77.54,121800000.0
2009-06-30 07:32:00,77.54,77.56,77.535,77.55,177600000.0
2009-06-30 07:33:00,77.55,77.55,77.53,77.55,104200000.0
2009-06-30 07:34:00,77.55,77.57,77.545,77.57,92600000.0
2009-06-30 07:35:00,77.57,77.58,77.545,77.57,152800000.0
2009-06-30 07:36:00,77.57,77.58,77.57,77.58,55200000.0
2009-06-30 07:37:00,77.58,77.6,77.58,77.6,127200000.0
2009-06-30 07:38:00,77.595,77.6,77.585,77.585,173600001.0
2009-06-30 07:39:00,77.585,77.64,77.585,77.64,80000000.0
2009-06-30 07:40:00,77.625,77.66,77.625,77.66,403200000.0
2009-06-30 07:41:00,77.655,77.67,77.645,77.66,127800000.0
2009-06-30 07:42:00,77.65,77.67,77.645,77.655,133400000.0
2009-06-30 07:43:00,77.67,77.68,77.635,77.64,352400000.0
2009-06-30 07:44:00,77.64,77.65,77.615,77.615,263800000.0
2009-06-30 07:45:00,77.605,77.615,77.585,77.595,465799998.0
2009-06-30 07:46:00,77.595,77.615,77.585,77.615,276000000.0
2009-06-30 07:47:00,77.615,77.615,77.575,77.585,188399999.0
2009-06-30 07:48:00,77.585,77.65,77.585,77.64,296400000.0
2009-06-30 07:49:00,77.645,77.67,77.635,77.66,526400000.0
2009-06-30 07:50:00,77.66,77.745,77.66,77.715,350199999.0
2009-06-30 07:51:00,77.72,77.75,77.705,77.735,415599999.0
2009-06-30 07:52:00,77.74,77.77,77.73,77.755,476600002.0
2009-06-30 07:53:00,77.755,77.76,77.73,77.74,294200000.0
2009-06-30 07:54:00,77.75,77.75,77.73,77.735,174000000.0
2009-06-30 07:55:00,77.74,77.785,77.735,77.785,342400001.0
2009-06-30 07:56:00,77.785,77.79,77.765,77.77,433800000.0
2009-06-30 07:57:00,77.765,77.77,77.705,77.735,565000002.0
2009-06-30 07:58:00,77.735,77.745,77.705,77.71,464000001.0
2009-06-30 07:59:00,77.705,77.76,77.705,77.745,247600000.0
2009-06-30 08:00:00,77.745,77.84,77.745,77.82,487600000.0
2009-06-30 08:01:00,77.825,77.9,77.81,77.89,369500001.0
2009-06-30 08:02:00,77.89,77.89,77.795,77.8,648400000.0
2009-06-30 08:03:00,77.8,77.82,77.775,77.775,399400000.0
2009-06-30 08:04:00,77.78,77.785,77.725,77.725,505400002.0
2009-06-30 08:05:00,77.725,77.73,77.705,77.72,800400004.0
2009-06-30 08:06:00,77.71,77.76,77.695,77.75,663799999.0
2009-06-30 08:07:00,77.745,77.8,77.745,77.755,438599999.0
2009-06-30 08:08:00,77.755,77.82,77.745,77.795,402800000.0
2009-06-30 08:09:00,77.795,77.82,77.785,77.79,585000002.0
2009-06-30 08:10:00,77.79,77.835,77.765,77.81,495200000.0
2009-06-30 08:11:00,77.81,77.81,77.78,77.795,679000000.0
2009-06-30 08:12:00,77.795,77.795,77.765,77.765,456200000.0
2009-06-30 08:13:00,77.765,77.78,77.765,77.78,566000002.0
2009-06-30 08:14:00,77.78,77.79,77.745,77.79,384700000.0
2009-06-30 08:15:00,77.79,77.84,77.79,77.84,377999998.0
2009-06-30 08:16:00,77.85,77.85,77.825,77.83,284400000.0
2009-06-30 08:17:00,77.83,77.88,77.825,77.86,454600000.0
2009-06-30 08:18:00,77.86,77.9,77.86,77.885,623400000.0
2009-06-30 08:19:00,77.89,77.92,77.87,77.87,524599999.0
2009-06-30 08:20:00,77.87,77.88,77.86,77.87,317600000.0
2009-06-30 08:21:00,77.875,77.89,77.85,77.855,590199999.0
2009-06-30 08:22:00,77.855,77.955,77.85,77.945,359200000.0
2009-06-30 08:23:00,77.945,77.965,77.92,77.935,620600000.0
2009-06-30 08:24:00,77.935,77.96,77.915,77.93,373600001.0
2009-06-30 08:25:00,77.93,77.985,77.915,77.965,480799999.0
2009-06-30 08:26:00,77.975,77.98,77.955,77.965,426599999.0
2009-06-30 08:27:00,77.965,77.965,77.85,77.875,279500000.0
2009-06-30 08:28:00,77.875,77.91,77.875,77.9,229400000.0
2009-06-30 08:29:00,77.905,77.945,77.895,77.945,205800000.0
2009-06-30 08:30:00,77.945,77.945,77.9,77.9,297199999.0
2009-06-30 08:31:00,77.9,77.9,77.84,77.875,360800001.0
2009-06-30 08:32:00,77.875,77.88,77.845,77.86,403599999.0
2009-06-30 08:33:00,77.86,77.87,77.845,77.87,191800000.0
2009-06-30 08:34:00,77.87,77.87,77.805,77.815,358600000.0
2009-06-30 08:35:00,77.82,77.82,77.765,77.795,582200000.0
2009-06-30 08:36:00,77.8,77.8,77.77,77.78,577600006.0
2009-06-30 08:37:00,77.785,77.8,77.765,77.785,656000004.0
2009-06-30 08:38:00,77.775,77.795,77.75,77.79,720999998.0
2009-06-30 08:39:00,77.785,77.785,77.72,77.74,661399998.0
2009-06-30 08:40:00,77.74,77.76,77.705,77.715,732399999.0
2009-06-30 08:41:00,77.71,77.735,77.695,77.705,507999999.0
2009-06-30 08:42:00,77.695,77.71,77.665,77.7,442999999.0
2009-06-30 08:43:00,77.7,77.715,77.635,77.67,300800000.0
2009-06-30 08:44:00,77.67,77.69,77.645,77.665,140400000.0
2009-06-30 08:45:00,77.645,77.655,77.47,77.53,540000001.0
2009-06-30 08:46:00,77.535,77.545,77.495,77.5,399600001.0
2009-06-30 08:47:00,77.505,77.54,77.485,77.54,445600000.0
2009-06-30 08:48:00,77.54,77.595,77.525,77.585,594400000.0
2009-06-30 08:49:00,77.59,77.61,77.56,77.59,615200000.0
2009-06-30 08:50:00,77.59,77.595,77.545,77.55,818999999.0
2009-06-30 08:51:00,77.55,77.56,77.515,77.55,482200000.0
2009-06-30 08:52:00,77.54,77.545,77.48,77.485,846800000.0
2009-06-30 08:53:00,77.485,77.5,77.47,77.48,369600000.0
2009-06-30 08:54:00,77.48,77.545,77.48,77.545,114000000.0
2009-06-30 08:55:00,77.545,77.545,77.51,77.52,253400000.0
2009-06-30 08:56:00,77.525,77.54,77.52,77.54,425200000.0
2009-06-30 08:57:00,77.54,77.6,77.535,77.58,471400001.0
2009-06-30 08:58:00,77.58,77.63,77.565,77.63,537600000.0
2009-06-30 08:59:00,77.625,77.63,77.58,77.595,877000004.0
2009-06-30 09:00:00,77.605,77.71,77.595,77.665,780000000.0
2009-06-30 09:01:00,77.665,77.67,77.645,77.65,746999997.0
2009-06-30 09:02:00,77.645,77.65,77.61,77.62,587999996.0
2009-06-30 09:03:00,77.61,77.62,77.605,77.605,329800001.0
2009-06-30 09:04:00,77.615,77.665,77.605,77.665,584599998.0
2009-06-30 09:05:00,77.66,77.675,77.635,77.65,355000000.0
2009-06-30 09:06:00,77.65,77.68,77.635,77.635,642000001.0
2009-06-30 09:07:00,77.635,77.655,77.615,77.63,759400000.0
2009-06-30 09:08:00,77.63,77.64,77.58,77.585,640799998.0
2009-06-30 09:09:00,77.59,77.59,77.525,77.535,270000000.0
2009-06-30 09:10:00,77.535,77.57,77.53,77.565,515400001.0
2009-06-30 09:11:00,77.565,77.605,77.56,77.6,271400000.0
2009-06-30 09:12:00,77.6,77.625,77.585,77.605,496599999.0
2009-06-30 09:13:00,77.605,77.62,77.56,77.565,424799998.0
2009-06-30 09:14:00,77.565,77.595,77.565,77.59,682000000.0
2009-06-30 09:15:00,77.59,77.61,77.57,77.57,358600000.0
2009-06-30 09:16:00,77.57,77.59,77.55,77.575,609000001.0
2009-06-30 09:17:00,77.575,77.58,77.545,77.56,316000000.0
2009-06-30 09:18:00,77.55,77.56,77.515,77.515,267200000.0
2009-06-30 09:19:00,77.515,77.52,77.46,77.46,479000000.0
2009-06-30 09:20:00,77.465,77.47,77.445,77.455,289800000.0
2009-06-30 09:21:00,77.46,77.495,77.455,77.485,169800000.0
2009-06-30 09:22:00,77.485,77.51,77.475,77.475,219199999.0
2009-06-30 09:23:00,77.475,77.49,77.465,77.48,317800000.0
2009-06-30 09:24:00,77.48,77.55,77.48,77.53,255000000.0
2009-06-30 09:25:00,77.53,77.55,77.515,77.545,117800000.0
2009-06-30 09:26:00,77.545,77.585,77.53,77.535,534200000.0
2009-06-30 09:27:00,77.54,77.58,77.515,77.575,592199999.0
2009-06-30 09:28:00,77.575,77.575,77.555,77.56,547999999.0
2009-06-30 09:29:00,77.565,77.57,77.51,77.56,570800000.0
2009-06-30 09:30:00,77.555,77.59,77.55,77.555,330800000.0
2009-06-30 09:31:00,77.56,77.57,77.545,77.56,117400000.0
2009-06-30 09:32:00,77.56,77.565,77.51,77.52,497799999.0
2009-06-30 09:33:00,77.525,77.575,77.515,77.565,449800002.0
2009-06-30 09:34:00,77.565,77.6,77.565,77.585,641999999.0
2009-06-30 09:35:00,77.585,77.59,77.53,77.55,555400000.0
2009-06-30 09:36:00,77.55,77.585,77.535,77.565,360800000.0
2009-06-30 09:37:00,77.56,77.57,77.535,77.545,424400000.0
2009-06-30 09:38:00,77.535,77.58,77.535,77.575,569600000.0
2009-06-30 09:39:00,77.58,77.64,77.57,77.635,588999999.0
2009-06-30 09:40:00,77.635,77.64,77.605,77.615,484400000.0
2009-06-30 09:41:00,77.615,77.65,77.61,77.65,376200001.0
2009-06-30 09:42:00,77.645,77.66,77.62,77.645,372800001.0
2009-06-30 09:43:00,77.65,77.65,77.62,77.62,291200000.0
2009-06-30 09:44:00,77.62,77.65,77.62,77.625,477599999.0
2009-06-30 09:45:00,77.625,77.64,77.61,77.625,588799999.0
2009-06-30 09:46:00,77.625,77.67,77.62,77.665,476599998.0
2009-06-30 09:47:00,77.66,77.66,77.59,77.605,570000000.0
2009-06-30 09:48:00,77.61,77.615,77.575,77.595,631599997.0
2009-06-30 09:49:00,77.59,77.63,77.57,77.63,464800001.0
2009-06-30 09:50:00,77.635,77.65,77.61,77.64,690900000.0
2009-06-30 09:51:00,77.635,77.64,77.625,77.63,524600001.0
2009-06-30 09:52:00,77.635,77.655,77.63,77.655,529800001.0
2009-06-30 09:53:00,77.655,77.655,77.645,77.65,214200000.0
2009-06-30 09:54:00,77.65,77.68,77.645,77.65,403799999.0
2009-06-30 09:55:00,77.645,77.655,77.605,77.615,405199999.0
2009-06-30 09:56:00,77.615,77.675,77.615,77.67,335400000.0
2009-06-30 09:57:00,77.67,77.67,77.605,77.625,468200000.0
2009-06-30 09:58:00,77.62,77.62,77.58,77.585,909000000.0
2009-06-30 09:59:00,77.59,77.6,77.575,77.575,568400000.0
2009-06-30 10:00:00,77.575,77.58,77.56,77.57,539200001.0
2009-06-30 10:01:00,77.57,77.575,77.525,77.525,368600000.0
2009-06-30 10:02:00,77.525,77.525,77.48,77.485,707600000.0
2009-06-30 10:03:00,77.495,77.535,77.485,77.51,484200000.0
2009-06-30 10:04:00,77.51,77.61,77.51,77.595,671200000.0
2009-06-30 10:05:00,77.6,77.62,77.585,77.62,548400001.0
2009-06-30 10:06:00,77.615,77.625,77.575,77.6,287800000.0
2009-06-30 10:07:00,77.6,77.615,77.595,77.595,366800000.0
2009-06-30 10:08:00,77.595,77.65,77.595,77.635,728400004.0
2009-06-30 10:09:00,77.635,77.66,77.635,77.64,436599999.0
2009-06-30 10:10:00,77.64,77.71,77.64,77.685,697800001.0
2009-06-30 10:11:00,77.685,77.695,77.665,77.685,732200000.0
2009-06-30 10:12:00,77.685,77.69,77.615,77.625,735800001.0
2009-06-30 10:13:00,77.635,77.68,77.635,77.65,354000001.0
2009-06-30 10:14:00,77.65,77.66,77.615,77.635,335800002.0
2009-06-30 10:15:00,77.635,77.635,77.605,77.615,554600003.0
2009-06-30 10:16:00,77.615,77.63,77.605,77.63,756600001.0
2009-06-30 10:17:00,77.63,77.66,77.62,77.63,333200000.0
2009-06-30 10:18:00,77.63,77.635,77.59,77.615,274800000.0
2009-06-30 10:19:00,77.62,77.65,77.605,77.645,430600000.0
2009-06-30 10:20:00,77.65,77.65,77.64,77.645,24000000.0
2009-06-30 10:21:00,77.64,77.65,77.615,77.645,124000000.0
2009-06-30 10:22:00,77.64,77.645,77.63,77.635,190600000.0
2009-06-30 10:23:00,77.64,77.67,77.64,77.64,422200001.0
2009-06-30 10:24:00,77.635,77.64,77.605,77.64,467200000.0
2009-06-30 10:25:00,77.63,77.64,77.565,77.57,532800000.0
2009-06-30 10:26:00,77.57,77.595,77.565,77.58,790400000.0
2009-06-30 10:27:00,77.58,77.58,77.535,77.57,641200001.0
2009-06-30 10:28:00,77.57,77.6,77.565,77.585,203400000.0
2009-06-30 10:29:00,77.585,77.595,77.545,77.545,167800000.0
2009-06-30 10:30:00,77.55,77.55,77.44,77.48,540399999.0
2009-06-30 10:31:00,77.48,77.52,77.47,77.515,253400000.0
2009-06-30 10:32:00,77.53,77.56,77.515,77.55,234800000.0
2009-06-30 10:33:00,77.545,77.58,77.525,77.58,90600000.0
2009-06-30 10:34:00,77.575,77.615,77.575,77.6,140600000.0
2009-06-30 10:35:00,77.605,77.605,77.465,77.47,428000000.0
2009-06-30 10:36:00,77.47,77.505,77.455,77.475,651800003.0
2009-06-30 10:37:00,77.48,77.56,77.46,77.555,418400000.0
2009-06-30 10:38:00,77.555,77.575,77.53,77.57,192600000.0
2009-06-30 10:39:00,77.57,77.575,77.525,77.54,234600000.0
2009-06-30 10:40:00,77.545,77.545,77.52,77.525,251600000.0
2009-06-30 10:41:00,77.525,77.56,77.51,77.52,592599999.0
2009-06-30 10:42:00,77.52,77.525,77.475,77.475,330800000.0
2009-06-30 10:43:00,77.47,77.475,77.445,77.46,519000000.0
2009-06-30 10:44:00,77.46,77.495,77.455,77.49,327400000.0
2009-06-30 10:45:00,77.485,77.51,77.485,77.5,319800001.0
2009-06-30 10:46:00,77.5,77.51,77.5,77.51,166200000.0
2009-06-30 10:47:00,77.51,77.52,77.5,77.505,330600000.0
2009-06-30 10:48:00,77.505,77.525,77.485,77.495,460800003.0
2009-06-30 10:49:00,77.51,77.52,77.495,77.495,461799999.0
2009-06-30 10:50:00,77.49,77.51,77.465,77.465,679600001.0
2009-06-30 10:51:00,77.465,77.48,77.465,77.47,264000000.0
2009-06-30 10:52:00,77.47,77.475,77.465,77.475,224200000.0
2009-06-30 10:53:00,77.475,77.505,77.47,77.505,329600000.0
2009-06-30 10:54:00,77.495,77.51,77.485,77.5,694200001.0
2009-06-30 10:55:00,77.495,77.505,77.43,77.47,568000000.0
2009-06-30 10:56:00,77.48,77.57,77.47,77.565,560200000.0
2009-06-30 10:57:00,77.555,77.6,77.545,77.6,539800001.0
2009-06-30 10:58:00,77.6,77.6,77.57,77.6,528600002.0
2009-06-30 10:59:00,77.595,77.635,77.585,77.62,482400000.0
2009-06-30 11:00:00,77.62,77.62,77.58,77.62,274200000.0
2009-06-30 11:01:00,77.62,77.645,77.61,77.635,309800000.0
2009-06-30 11:02:00,77.635,77.72,77.635,77.7,396200000.0
2009-06-30 11:03:00,77.7,77.74,77.7,77.72,322200000.0
2009-06-30 11:04:00,77.72,77.75,77.705,77.74,104200000.0
2009-06-30 11:05:00,77.745,77.755,77.72,77.745,295000000.0
2009-06-30 11:06:00,77.74,77.755,77.705,77.71,660600002.0
2009-06-30 11:07:00,77.715,77.755,77.71,77.71,713800000.0
2009-06-30 11:08:00,77.72,77.745,77.71,77.715,876800000.0
2009-06-30 11:09:00,77.725,77.74,77.705,77.715,886799999.0
2009-06-30 11:10:00,77.715,77.755,77.71,77.74,619600000.0
2009-06-30 11:11:00,77.735,77.75,77.725,77.725,593199997.0
2009-06-30 11:12:00,77.73,77.745,77.725,77.725,510800002.0
2009-06-30 11:13:00,77.73,77.76,77.72,77.755,713000000.0
2009-06-30 11:14:00,77.75,77.755,77.715,77.73,869999999.0
2009-06-30 11:15:00,77.73,77.745,77.705,77.715,813399997.0
2009-06-30 11:16:00,77.715,77.74,77.715,77.73,766799998.0
2009-06-30 11:17:00,77.745,77.75,77.725,77.725,1052999999.0
2009-06-30 11:18:00,77.73,77.74,77.705,77.705,655200000.0
2009-06-30 11:19:00,77.695,77.74,77.695,77.71,770800000.0
2009-06-30 11:20:00,77.705,77.76,77.705,77.76,800600004.0
2009-06-30 11:21:00,77.755,77.765,77.735,77.74,619800000.0
2009-06-30 11:22:00,77.74,77.76,77.7,77.705,793800001.0
2009-06-30 11:23:00,77.715,77.76,77.695,77.74,655600001.0
2009-06-30 11:24:00,77.735,77.8,77.725,77.79,465600000.0
2009-06-30 11:25:00,77.79,77.825,77.78,77.82,452000000.0
2009-06-30 11:26:00,77.82,77.84,77.805,77.83,154800000.0
2009-06-30 11:27:00,77.83,77.84,77.815,77.835,562399999.0
2009-06-30 11:28:00,77.84,77.87,77.84,77.85,392400002.0
2009-06-30 11:29:00,77.85,77.86,77.835,77.835,242399999.0
2009-06-30 11:30:00,77.835,77.85,77.825,77.825,234400000.0
2009-06-30 11:31:00,77.825,77.84,77.8,77.8,228800000.0
2009-06-30 11:32:00,77.8,77.82,77.78,77.82,407000000.0
2009-06-30 11:33:00,77.84,77.84,77.815,77.825,438200000.0
2009-06-30 11:34:00,77.825,77.875,77.82,77.87,771400001.0
2009-06-30 11:35:00,77.875,77.91,77.865,77.885,815200002.0
2009-06-30 11:36:00,77.885,77.89,77.86,77.86,532400001.0
2009-06-30 11:37:00,77.86,77.95,77.845,77.935,784200000.0
2009-06-30 11:38:00,77.94,77.96,77.925,77.96,1002400001.0
2009-06-30 11:39:00,77.955,77.96,77.915,77.94,467800001.0
2009-06-30 11:40:00,77.94,78.02,77.94,78.005,704799998.0
2009-06-30 11:41:00,78.02,78.03,77.995,78.03,430400000.0
2009-06-30 11:42:00,78.03,78.03,77.995,78.015,599800002.0
2009-06-30 11:43:00,78.015,78.02,77.94,77.94,515999999.0
2009-06-30 11:44:00,77.945,77.955,77.935,77.94,543000000.0
2009-06-30 11:45:00,77.935,77.94,77.915,77.915,531600000.0
2009-06-30 11:46:00,77.915,77.92,77.885,77.895,781200001.0
2009-06-30 11:47:00,77.89,77.92,77.865,77.89,735600000.0
2009-06-30 11:48:00,77.89,77.91,77.885,77.89,964400001.0
2009-06-30 11:49:00,77.885,77.91,77.875,77.895,714800002.0
2009-06-30 11:50:00,77.895,77.91,77.855,77.865,508999999.0
2009-06-30 11:51:00,77.865,77.88,77.805,77.82,702200000.0
2009-06-30 11:52:00,77.82,77.855,77.805,77.805,481800000.0
2009-06-30 11:53:00,77.805,77.83,77.795,77.81,355399999.0
2009-06-30 11:54:00,77.81,77.82,77.785,77.79,166200000.0
2009-06-30 11:55:00,77.79,77.83,77.785,77.82,341000001.0
2009-06-30 11:56:00,77.82,77.82,77.795,77.815,324400002.0
2009-06-30 11:57:00,77.81,77.83,77.81,77.83,242800000.0
2009-06-30 11:58:00,77.83,77.88,77.825,77.835,603000000.0
2009-06-30 11:59:00,77.84,77.88,77.835,77.865,379200000.0
2009-06-30 12:00:00,77.855,77.89,77.855,77.875,441000000.0
2009-06-30 12:01:00,77.875,77.89,77.865,77.88,405799999.0
2009-06-30 12:02:00,77.865,77.92,77.865,77.895,513799998.0
2009-06-30 12:03:00,77.895,77.98,77.895,77.975,787000001.0
2009-06-30 12:04:00,77.975,78.0,77.955,77.97,737200003.0
2009-06-30 12:05:00,77.975,78.025,77.975,78.025,521400000.0
2009-06-30 12:06:00,78.025,78.04,77.995,78.01,371400000.0
2009-06-30 12:07:00,78.0,78.0,77.955,77.97,655400002.0
2009-06-30 12:08:00,77.965,77.98,77.93,77.935,480599999.0
2009-06-30 12:09:00,77.935,77.95,77.93,77.94,143400000.0
2009-06-30 12:10:00,77.94,77.96,77.925,77.945,226200000.0
2009-06-30 12:11:00,77.945,77.97,77.945,77.95,261000000.0
2009-06-30 12:12:00,77.95,77.97,77.945,77.96,214200000.0
2009-06-30 12:13:00,77.96,77.96,77.935,77.935,285200000.0
2009-06-30 12:14:00,77.95,77.95,77.925,77.94,213600000.0
2009-06-30 12:15:00,77.94,77.975,77.925,77.965,465800000.0
2009-06-30 12:16:00,77.965,77.97,77.94,77.965,634600003.0
2009-06-30 12:17:00,77.97,77.98,77.925,77.955,565200000.0
2009-06-30 12:18:00,77.96,77.96,77.915,77.95,544000000.0
2009-06-30 12:19:00,77.945,77.95,77.915,77.935,588399999.0
2009-06-30 12:20:00,77.935,77.935,77.89,77.915,826000001.0
2009-06-30 12:21:00,77.92,77.94,77.92,77.935,391600001.0
2009-06-30 12:22:00,77.94,77.97,77.925,77.96,442200000.0
2009-06-30 12:23:00,77.96,77.96,77.945,77.945,596600000.0
2009-06-30 12:24:00,77.945,77.955,77.945,77.95,403000000.0
2009-06-30 12:25:00,77.95,77.955,77.915,77.935,491800001.0
2009-06-30 12:26:00,77.94,77.97,77.93,77.965,536600000.0
2009-06-30 12:27:00,77.955,77.955,77.935,77.945,310400000.0
2009-06-30 12:28:00,77.95,77.96,77.93,77.96,563200000.0
2009-06-30 12:29:00,77.955,77.965,77.93,77.965,902600000.0
2009-06-30 12:30:00,77.955,77.98,77.955,77.965,412200000.0
2009-06-30 12:31:00,77.965,77.98,77.955,77.97,280200001.0
2009-06-30 12:32:00,77.97,77.98,77.935,77.95,242600000.0
2009-06-30 12:33:00,77.945,77.96,77.915,77.915,503200000.0
2009-06-30 12:34:00,77.915,77.935,77.905,77.91,346400000.0
2009-06-30 12:35:00,77.905,77.92,77.895,77.905,364600000.0
2009-06-30 12:36:00,77.905,77.92,77.895,77.895,515600001.0
2009-06-30 12:37:00,77.895,77.9,77.89,77.895,366400000.0
2009-06-30 12:38:00,77.9,77.91,77.885,77.89,405200000.0
2009-06-30 12:39:00,77.89,77.92,77.89,77.905,328400000.0
2009-06-30 12:40:00,77.905,77.94,77.905,77.93,309800000.0
2009-06-30 12:41:00,77.915,77.92,77.89,77.89,338800000.0
2009-06-30 12:42:00,77.89,77.91,77.89,77.91,191599999.0
2009-06-30 12:43:00,77.91,77.925,77.895,77.92,121999999.0
2009-06-30 12:44:00,77.92,77.93,77.905,77.92,61500000.0
2009-06-30 12:45:00,77.92,77.92,77.895,77.91,156000000.0
2009-06-30 12:46:00,77.91,77.92,77.875,77.885,456600000.0
2009-06-30 12:47:00,77.885,77.9,77.87,77.89,687000000.0
2009-06-30 12:48:00,77.88,77.89,77.865,77.88,368400000.0
2009-06-30 12:49:00,77.88,77.915,77.875,77.91,465200000.0
2009-06-30 12:50:00,77.905,77.97,77.905,77.96,233600000.0
2009-06-30 12:51:00,77.96,77.98,77.935,77.94,326600000.0
2009-06-30 12:52:00,77.94,77.96,77.93,77.945,241200000.0
2009-06-30 12:53:00,77.945,77.995,77.925,77.985,535000000.0
2009-06-30 12:54:00,78.005,78.035,77.985,78.025,597999998.0
2009-06-30 12:55:00,78.025,78.04,78.015,78.03,549200000.0
2009-06-30 12:56:00,78.03,78.055,78.0,78.02,519600000.0
2009-06-30 12:57:00,78.015,78.06,78.015,78.045,539200002.0
2009-06-30 12:58:00,78.05,78.055,78.005,78.02,568800000.0
2009-06-30 12:59:00,78.015,78.035,77.995,78.0,684200001.0
2009-06-30 13:00:00,78.0,78.015,77.995,78.0,517200001.0
2009-06-30 13:01:00,78.0,78.0,77.975,77.98,592200000.0
2009-06-30 13:02:00,77.98,78.005,77.975,77.995,434000000.0
2009-06-30 13:03:00,78.0,78.01,77.965,77.97,356999999.0
2009-06-30 13:04:00,77.97,78.025,77.96,78.025,488800001.0
2009-06-30 13:05:00,78.025,78.09,78.02,78.045,529200001.0
2009-06-30 13:06:00,78.045,78.1,78.03,78.09,775999999.0
2009-06-30 13:07:00,78.09,78.09,78.065,78.075,670200000.0
2009-06-30 13:08:00,78.08,78.095,78.055,78.065,922199999.0
2009-06-30 13:09:00,78.065,78.08,78.035,78.08,509200001.0
2009-06-30 13:10:00,78.08,78.085,78.065,78.085,470999999.0
2009-06-30 13:11:00,78.085,78.11,78.075,78.08,628399998.0
2009-06-30 13:12:00,78.085,78.095,78.055,78.065,520199999.0
2009-06-30 13:13:00,78.065,78.075,78.045,78.07,524000000.0
2009-06-30 13:14:00,78.075,78.08,78.055,78.075,433000000.0
2009-06-30 13:15:00,78.065,78.075,78.055,78.065,468400000.0
2009-06-30 13:16:00,78.065,78.075,78.055,78.06,175000000.0
2009-06-30 13:17:00,78.06,78.095,78.06,78.085,433399999.0
2009-06-30 13:18:00,78.08,78.105,78.065,78.065,518200000.0
2009-06-30 13:19:00,78.065,78.09,78.065,78.08,296599999.0
2009-06-30 13:20:00,78.09,78.095,78.04,78.065,557599999.0
2009-06-30 13:21:00,78.06,78.075,78.025,78.025,803600000.0
2009-06-30 13:22:00,78.03,78.03,77.975,77.985,861999998.0
2009-06-30 13:23:00,77.985,78.01,77.975,77.985,876999996.0
2009-06-30 13:24:00,77.985,78.0,77.975,77.985,723999998.0
2009-06-30 13:25:00,77.985,78.0,77.975,77.99,547600002.0
2009-06-30 13:26:00,77.99,78.01,77.975,78.005,643599997.0
2009-06-30 13:27:00,78.005,78.01,77.995,78.01,203600000.0
2009-06-30 13:28:00,78.01,78.03,77.995,78.0,286200000.0
2009-06-30 13:29:00,78.01,78.01,77.985,78.0,260200000.0
2009-06-30 13:30:00,78.0,78.0,77.985,78.0,513400000.0
2009-06-30 13:31:00,78.0,78.005,77.985,78.0,363400000.0
2009-06-30 13:32:00,78.0,78.005,77.985,77.995,225200000.0
2009-06-30 13:33:00,77.995,78.025,77.995,78.015,484600001.0
2009-06-30 13:34:00,78.03,78.04,78.005,78.005,682999999.0
2009-06-30 13:35:00,78.005,78.025,77.995,77.995,330199997.0
2009-06-30 13:36:00,77.995,78.04,77.995,78.015,419200000.0
2009-06-30 13:37:00,78.015,78.04,78.005,78.03,231800000.0
2009-06-30 13:38:00,78.03,78.05,78.025,78.04,259399999.0
2009-06-30 13:39:00,78.04,78.06,78.025,78.03,330600000.0
2009-06-30 13:40:00,78.03,78.05,78.025,78.04,110400000.0
2009-06-30 13:41:00,78.04,78.08,78.035,78.07,250600000.0
2009-06-30 13:42:00,78.07,78.08,78.035,78.07,287200001.0
2009-06-30 13:43:00,78.065,78.09,78.055,78.08,210000000.0
2009-06-30 13:44:00,78.075,78.075,78.055,78.065,287000000.0
2009-06-30 13:45:00,78.065,78.125,78.05,78.09,493800000.0
2009-06-30 13:46:00,78.085,78.095,78.06,78.065,487200000.0
2009-06-30 13:47:00,78.065,78.08,78.035,78.045,686800000.0
2009-06-30 13:48:00,78.045,78.06,78.035,78.035,822600000.0
2009-06-30 13:49:00,78.04,78.06,78.035,78.035,820000002.0
2009-06-30 13:50:00,78.045,78.065,78.025,78.055,588200000.0
2009-06-30 13:51:00,78.07,78.07,78.035,78.04,712399999.0
2009-06-30 13:52:00,78.04,78.045,78.015,78.03,441600001.0
2009-06-30 13:53:00,78.03,78.04,78.005,78.02,429800000.0
2009-06-30 13:54:00,78.03,78.04,78.005,78.04,321600000.0
2009-06-30 13:55:00,78.025,78.04,77.985,77.995,652000001.0
2009-06-30 13:56:00,77.995,78.06,77.995,78.04,481000000.0
2009-06-30 13:57:00,78.025,78.045,78.015,78.035,609599997.0
2009-06-30 13:58:00,78.035,78.055,78.035,78.035,504799999.0
2009-06-30 13:59:00,78.035,78.06,78.015,78.02,635599998.0
2009-06-30 14:00:00,78.02,78.03,78.015,78.015,251600000.0
2009-06-30 14:01:00,78.015,78.06,78.015,78.05,226399999.0
2009-06-30 14:02:00,78.055,78.09,78.035,78.09,235400000.0
2009-06-30 14:03:00,78.08,78.15,78.08,78.125,639600000.0
2009-06-30 14:04:00,78.125,78.13,78.09,78.09,353600000.0
2009-06-30 14:05:00,78.09,78.105,78.085,78.085,491399997.0
2009-06-30 14:06:00,78.085,78.095,78.085,78.085,353800000.0
2009-06-30 14:07:00,78.085,78.11,78.075,78.09,429000000.0
2009-06-30 14:08:00,78.08,78.09,78.055,78.055,398199999.0
2009-06-30 14:09:00,78.065,78.105,78.055,78.095,539599999.0
2009-06-30 14:10:00,78.095,78.1,78.045,78.08,795599997.0
2009-06-30 14:11:00,78.075,78.08,78.055,78.06,763400001.0
2009-06-30 14:12:00,78.055,78.1,78.055,78.09,237800000.0
2009-06-30 14:13:00,78.09,78.095,78.08,78.08,413000000.0
2009-06-30 14:14:00,78.09,78.09,78.04,78.06,555400000.0
2009-06-30 14:15:00,78.055,78.065,78.025,78.04,581999998.0
2009-06-30 14:16:00,78.04,78.07,78.025,78.04,669600001.0
2009-06-30 14:17:00,78.04,78.045,78.005,78.01,559200001.0
2009-06-30 14:18:00,78.01,78.05,78.005,78.035,840200003.0
2009-06-30 14:19:00,78.04,78.06,77.995,78.06,540200000.0
2009-06-30 14:20:00,78.06,78.105,78.05,78.105,909800001.0
2009-06-30 14:21:00,78.105,78.13,78.09,78.11,825599999.0
2009-06-30 14:22:00,78.115,78.17,78.105,78.17,733999998.0
2009-06-30 14:23:00,78.17,78.195,78.12,78.125,764700000.0
2009-06-30 14:24:00,78.125,78.155,78.09,78.09,575600000.0
2009-06-30 14:25:00,78.09,78.1,78.055,78.08,770000000.0
2009-06-30 14:26:00,78.08,78.09,78.05,78.075,625600001.0
2009-06-30 14:27:00,78.065,78.085,78.055,78.065,423600001.0
2009-06-30 14:28:00,78.065,78.075,78.025,78.05,343800000.0
2009-06-30 14:29:00,78.05,78.07,78.03,78.04,259800000.0
2009-06-30 14:30:00,78.04,78.1,78.025,78.1,472000000.0
2009-06-30 14:31:00,78.095,78.095,78.05,78.085,648200001.0
2009-06-30 14:32:00,78.085,78.1,78.075,78.095,623400000.0
2009-06-30 14:33:00,78.095,78.13,78.09,78.11,336000000.0
2009-06-30 14:34:00,78.11,78.11,78.075,78.08,597200000.0
2009-06-30 14:35:00,78.085,78.095,78.07,78.095,590400000.0
2009-06-30 14:36:00,78.095,78.11,78.055,78.06,371000000.0
2009-06-30 14:37:00,78.055,78.07,78.025,78.06,533600000.0
2009-06-30 14:38:00,78.06,78.105,78.055,78.095,601800000.0
2009-06-30 14:39:00,78.085,78.09,78.05,78.075,641799997.0
2009-06-30 14:40:00,78.075,78.11,78.07,78.1,478400001.0
2009-06-30 14:41:00,78.09,78.09,78.07,78.07,228400000.0
2009-06-30 14:42:00,78.07,78.085,78.055,78.08,124799999.0
2009-06-30 14:43:00,78.08,78.115,78.08,78.1,411600000.0
2009-06-30 14:44:00,78.095,78.095,78.05,78.055,317800000.0
2009-06-30 14:45:00,78.055,78.1,78.055,78.07,300200000.0
2009-06-30 14:46:00,78.06,78.12,78.055,78.055,567400001.0
2009-06-30 14:47:00,78.055,78.08,78.025,78.035,566200001.0
2009-06-30 14:48:00,78.035,78.065,78.035,78.05,351599997.0
2009-06-30 14:49:00,78.045,78.075,78.045,78.05,370000000.0
2009-06-30 14:50:00,78.05,78.12,78.045,78.085,543200000.0
2009-06-30 14:51:00,78.085,78.085,78.035,78.06,572600000.0
2009-06-30 14:52:00,78.06,78.1,78.055,78.085,497399998.0
2009-06-30 14:53:00,78.085,78.09,78.065,78.08,294400000.0
2009-06-30 14:54:00,78.08,78.09,78.06,78.085,439000000.0
2009-06-30 14:55:00,78.085,78.105,78.085,78.1,436800000.0
2009-06-30 14:56:00,78.095,78.1,78.055,78.08,272000000.0
2009-06-30 14:57:00,78.07,78.09,78.055,78.09,671000002.0
2009-06-30 14:58:00,78.09,78.09,78.07,78.09,189200000.0
2009-06-30 14:59:00,78.09,78.11,78.08,78.08,224800000.0
2009-06-30 15:00:00,78.07,78.14,78.065,78.065,397200000.0
2009-06-30 15:01:00,78.065,78.08,78.05,78.05,321400000.0
2009-06-30 15:02:00,78.05,78.08,78.035,78.075,233800000.0
2009-06-30 15:03:00,78.075,78.08,78.055,78.07,199800000.0
2009-06-30 15:04:00,78.07,78.14,78.065,78.135,245600000.0
2009-06-30 15:05:00,78.135,78.15,78.085,78.1,608400000.0
2009-06-30 15:06:00,78.085,78.105,78.055,78.07,687799999.0
2009-06-30 15:07:00,78.07,78.1,78.065,78.1,279600002.0
2009-06-30 15:08:00,78.1,78.11,78.08,78.09,343400000.0
2009-06-30 15:09:00,78.095,78.12,78.09,78.105,354800000.0
2009-06-30 15:10:00,78.1,78.11,78.085,78.1,383600000.0
2009-06-30 15:11:00,78.1,78.12,78.08,78.1,768999998.0
2009-06-30 15:12:00,78.1,78.1,78.035,78.06,466800000.0
2009-06-30 15:13:00,78.055,78.14,78.035,78.08,513400000.0
2009-06-30 15:14:00,78.085,78.14,78.08,78.14,533000001.0
2009-06-30 15:15:00,78.125,78.165,78.11,78.135,456400000.0
2009-06-30 15:16:00,78.14,78.19,78.115,78.19,638799998.0
2009-06-30 15:17:00,78.185,78.235,78.175,78.195,476000001.0
2009-06-30 15:18:00,78.19,78.19,78.115,78.135,437600001.0
2009-06-30 15:19:00,78.15,78.18,78.115,78.15,518100000.0
2009-06-30 15:20:00,78.15,78.205,78.135,78.195,762400000.0
2009-06-30 15:21:00,78.19,78.26,78.19,78.245,597800000.0
2009-06-30 15:22:00,78.245,78.26,78.235,78.245,437200000.0
2009-06-30 15:23:00,78.245,78.25,78.225,78.24,348599999.0
2009-06-30 15:24:00,78.24,78.25,78.235,78.25,485000000.0
2009-06-30 15:25:00,78.25,78.25,78.205,78.205,322799999.0
2009-06-30 15:26:00,78.205,78.205,78.145,78.17,274600000.0
2009-06-30 15:27:00,78.165,78.18,78.15,78.155,200400000.0
2009-06-30 15:28:00,78.15,78.185,78.145,78.18,122200000.0
2009-06-30 15:29:00,78.18,78.2,78.155,78.155,187600000.0
2009-06-30 15:30:00,78.145,78.155,78.125,78.145,464000002.0
2009-06-30 15:31:00,78.145,78.17,78.14,78.17,325200000.0
2009-06-30 15:32:00,78.17,78.17,78.09,78.12,238600000.0
2009-06-30 15:33:00,78.12,78.155,78.085,78.12,247000000.0
2009-06-30 15:34:00,78.12,78.155,78.115,78.14,133000000.0
2009-06-30 15:35:00,78.135,78.2,78.135,78.19,407400000.0
2009-06-30 15:36:00,78.195,78.205,78.135,78.17,530200000.0
2009-06-30 15:37:00,78.17,78.17,78.085,78.105,232200000.0
2009-06-30 15:38:00,78.105,78.15,78.08,78.11,398100000.0
2009-06-30 15:39:00,78.105,78.16,78.1,78.135,341400000.0
2009-06-30 15:40:00,78.135,78.165,78.12,78.14,507400000.0
2009-06-30 15:41:00,78.14,78.165,78.135,78.14,450600000.0
2009-06-30 15:42:00,78.145,78.185,78.13,78.17,465800000.0
2009-06-30 15:43:00,78.17,78.185,78.135,78.16,454200001.0
2009-06-30 15:44:00,78.165,78.2,78.155,78.18,275800000.0
2009-06-30 15:45:00,78.185,78.22,78.165,78.19,286000000.0
2009-06-30 15:46:00,78.185,78.185,78.12,78.14,353400000.0
2009-06-30 15:47:00,78.135,78.155,78.105,78.115,368400000.0
2009-06-30 15:48:00,78.12,78.155,78.12,78.135,267800000.0
2009-06-30 15:49:00,78.13,78.18,78.125,78.15,347400000.0
2009-06-30 15:50:00,78.155,78.18,78.085,78.14,467000000.0
2009-06-30 15:51:00,78.14,78.16,78.08,78.12,399700000.0
2009-06-30 15:52:00,78.115,78.115,78.07,78.095,417400000.0
2009-06-30 15:53:00,78.125,78.145,78.11,78.12,472400000.0
2009-06-30 15:54:00,78.125,78.13,78.115,78.125,371000002.0
2009-06-30 15:55:00,78.125,78.135,78.105,78.13,555200000.0
2009-06-30 15:56:00,78.135,78.15,78.125,78.145,457600000.0
2009-06-30 15:57:00,78.145,78.185,78.135,78.135,420200000.0
2009-06-30 15:58:00,78.135,78.145,78.095,78.12,228000000.0
2009-06-30 15:59:00,78.12,78.135,78.065,78.085,245200000.0
2009-06-30 16:00:00,78.085,78.085,77.895,77.975,421000000.0
2009-06-30 16:01:00,77.97,77.995,77.84,77.845,504900000.0
2009-06-30 16:02:00,77.85,77.875,77.81,77.81,394000000.0
2009-06-30 16:03:00,77.81,77.845,77.745,77.82,425200000.0
2009-06-30 16:04:00,77.815,77.855,77.79,77.82,392700000.0
2009-06-30 16:05:00,77.82,77.84,77.8,77.81,396600000.0
2009-06-30 16:06:00,77.81,77.81,77.685,77.685,439000001.0
2009-06-30 16:07:00,77.685,77.725,77.655,77.67,427600000.0
2009-06-30 16:08:00,77.67,77.67,77.61,77.635,445200002.0
2009-06-30 16:09:00,77.635,77.695,77.595,77.655,771200000.0
2009-06-30 16:10:00,77.665,77.665,77.575,77.59,638999999.0
2009-06-30 16:11:00,77.595,77.69,77.59,77.69,506999997.0
2009-06-30 16:12:00,77.69,77.78,77.69,77.77,540400001.0
2009-06-30 16:13:00,77.77,77.79,77.725,77.76,458200002.0
2009-06-30 16:14:00,77.745,77.77,77.665,77.665,472400000.0
2009-06-30 16:15:00,77.665,77.68,77.63,77.68,847599999.0
2009-06-30 16:16:00,77.67,77.69,77.655,77.69,883600003.0
2009-06-30 16:17:00,77.69,77.745,77.675,77.685,959199999.0
2009-06-30 16:18:00,77.685,77.71,77.65,77.655,596000000.0
2009-06-30 16:19:00,77.66,77.69,77.645,77.65,465999999.0
2009-06-30 16:20:00,77.65,77.68,77.565,77.565,766800000.0
2009-06-30 16:21:00,77.56,77.57,77.495,77.515,497200000.0
2009-06-30 16:22:00,77.515,77.545,77.49,77.515,483200001.0
2009-06-30 16:23:00,77.515,77.56,77.5,77.54,619200000.0
2009-06-30 16:24:00,77.54,77.57,77.515,77.56,600400001.0
2009-06-30 16:25:00,77.56,77.605,77.555,77.6,584199999.0
2009-06-30 16:26:00,77.59,77.625,77.555,77.59,329000000.0
2009-06-30 16:27:00,77.59,77.61,77.56,77.6,354599999.0
2009-06-30 16:28:00,77.6,77.685,77.59,77.665,550000000.0
2009-06-30 16:29:00,77.67,77.72,77.65,77.685,619200000.0
2009-06-30 16:30:00,77.685,77.69,77.615,77.66,641800000.0
2009-06-30 16:31:00,77.655,77.665,77.595,77.605,698999998.0
2009-06-30 16:32:00,77.605,77.67,77.605,77.635,703000000.0
2009-06-30 16:33:00,77.64,77.665,77.615,77.62,521600001.0
2009-06-30 16:34:00,77.62,77.67,77.59,77.64,605599998.0
2009-06-30 16:35:00,77.635,77.64,77.585,77.62,413600000.0
2009-06-30 16:36:00,77.615,77.62,77.555,77.56,369600000.0
2009-06-30 16:37:00,77.565,77.57,77.515,77.515,281600000.0
2009-06-30 16:38:00,77.52,77.57,77.505,77.545,563800001.0
2009-06-30 16:39:00,77.535,77.55,77.49,77.52,506199997.0
2009-06-30 16:40:00,77.525,77.55,77.485,77.54,471600001.0
2009-06-30 16:41:00,77.53,77.53,77.495,77.53,442600001.0
2009-06-30 16:42:00,77.53,77.55,77.48,77.515,323200000.0
2009-06-30 16:43:00,77.52,77.57,77.51,77.545,159000000.0
2009-06-30 16:44:00,77.555,77.595,77.525,77.54,607400000.0
2009-06-30 16:45:00,77.535,77.54,77.435,77.465,569200000.0
2009-06-30 16:46:00,77.465,77.6,77.465,77.59,823800000.0
2009-06-30 16:47:00,77.59,77.675,77.575,77.65,619400000.0
2009-06-30 16:48:00,77.66,77.7,77.635,77.675,731600000.0
2009-06-30 16:49:00,77.675,77.73,77.67,77.675,617200000.0
2009-06-30 16:50:00,77.68,77.69,77.655,77.66,909299999.0
2009-06-30 16:51:00,77.67,77.695,77.65,77.65,472400000.0
2009-06-30 16:52:00,77.645,77.69,77.64,77.685,425600000.0
2009-06-30 16:53:00,77.69,77.71,77.675,77.705,498799999.0
2009-06-30 16:54:00,77.71,77.74,77.705,77.74,542199998.0
2009-06-30 16:55:00,77.75,77.78,77.73,77.765,349200000.0
2009-06-30 16:56:00,77.765,77.79,77.75,77.78,614000000.0
2009-06-30 16:57:00,77.78,77.79,77.75,77.77,503399999.0
2009-06-30 16:58:00,77.765,77.87,77.755,77.86,429400000.0
2009-06-30 16:59:00,77.855,78.03,77.84,78.03,476900000.0
2009-06-30 17:00:00,78.03,78.035,77.925,77.925,691300000.0
2009-06-30 17:01:00,77.93,77.945,77.92,77.93,770600002.0
2009-06-30 17:02:00,77.925,77.93,77.875,77.885,710400000.0
2009-06-30 17:03:00,77.875,77.875,77.825,77.825,600399999.0
2009-06-30 17:04:00,77.815,77.83,77.785,77.82,578000001.0
2009-06-30 17:05:00,77.82,77.82,77.795,77.805,382400000.0
2009-06-30 17:06:00,77.81,77.825,77.79,77.8,610199998.0
2009-06-30 17:07:00,77.795,77.81,77.755,77.755,659800001.0
2009-06-30 17:08:00,77.765,77.79,77.725,77.745,619199999.0
2009-06-30 17:09:00,77.745,77.775,77.745,77.765,546999999.0
2009-06-30 17:10:00,77.775,77.775,77.735,77.74,473600000.0
2009-06-30 17:11:00,77.74,77.755,77.705,77.705,602600001.0
2009-06-30 17:12:00,77.705,77.725,77.695,77.715,477400000.0
2009-06-30 17:13:00,77.715,77.75,77.685,77.75,556600001.0
2009-06-30 17:14:00,77.75,77.75,77.695,77.695,531200000.0
2009-06-30 17:15:00,77.695,77.695,77.635,77.645,499800000.0
2009-06-30 17:16:00,77.655,77.675,77.625,77.655,521200000.0
2009-06-30 17:17:00,77.655,77.67,77.585,77.59,415900000.0
2009-06-30 17:18:00,77.58,77.625,77.565,77.575,342600000.0
2009-06-30 17:19:00,77.575,77.625,77.545,77.61,612800000.0
2009-06-30 17:20:00,77.615,77.645,77.595,77.595,620400000.0
2009-06-30 17:21:00,77.595,77.615,77.555,77.59,447600000.0
2009-06-30 17:22:00,77.585,77.605,77.565,77.595,329800000.0
2009-06-30 17:23:00,77.605,77.615,77.58,77.605,395400000.0
2009-06-30 17:24:00,77.595,77.635,77.595,77.63,291400000.0
2009-06-30 17:25:00,77.63,77.73,77.63,77.695,430200000.0
2009-06-30 17:26:00,77.7,77.74,77.695,77.705,707200000.0
2009-06-30 17:27:00,77.71,77.75,77.71,77.725,524400000.0
2009-06-30 17:28:00,77.725,77.775,77.715,77.725,430600000.0
2009-06-30 17:29:00,77.735,77.735,77.68,77.685,782000001.0
2009-06-30 17:30:00,77.685,77.695,77.565,77.575,494599999.0
2009-06-30 17:31:00,77.58,77.6,77.545,77.56,388200000.0
2009-06-30 17:32:00,77.56,77.63,77.545,77.61,586600000.0
2009-06-30 17:33:00,77.595,77.68,77.595,77.655,409200000.0
2009-06-30 17:34:00,77.655,77.685,77.635,77.64,727000000.0
2009-06-30 17:35:00,77.64,77.64,77.55,77.55,708600000.0
2009-06-30 17:36:00,77.55,77.6,77.545,77.57,485400000.0
2009-06-30 17:37:00,77.58,77.61,77.545,77.605,625799999.0
2009-06-30 17:38:00,77.61,77.67,77.585,77.655,331400000.0
2009-06-30 17:39:00,77.655,77.71,77.645,77.705,340400000.0
2009-06-30 17:40:00,77.705,77.725,77.695,77.705,351600000.0
2009-06-30 17:41:00,77.705,77.715,77.7,77.715,419800000.0
2009-06-30 17:42:00,77.715,77.72,77.685,77.685,573999999.0
2009-06-30 17:43:00,77.685,77.69,77.635,77.69,437000000.0
2009-06-30 17:44:00,77.69,77.705,77.63,77.635,441800000.0
2009-06-30 17:45:00,77.635,77.65,77.615,77.625,726800000.0
2009-06-30 17:46:00,77.625,77.63,77.575,77.575,607600001.0
2009-06-30 17:47:00,77.575,77.605,77.525,77.53,586099999.0
2009-06-30 17:48:00,77.53,77.6,77.53,77.575,535999999.0
2009-06-30 17:49:00,77.575,77.605,77.57,77.595,400800000.0
2009-06-30 17:50:00,77.595,77.595,77.555,77.555,464200000.0
2009-06-30 17:51:00,77.555,77.59,77.545,77.585,613800000.0
2009-06-30 17:52:00,77.575,77.6,77.56,77.59,386000000.0
2009-06-30 17:53:00,77.575,77.6,77.57,77.575,510800001.0
2009-06-30 17:54:00,77.575,77.585,77.525,77.545,623400002.0
2009-06-30 17:55:00,77.545,77.59,77.545,77.57,562200002.0
2009-06-30 17:56:00,77.58,77.6,77.555,77.59,402400000.0
2009-06-30 17:57:00,77.59,77.59,77.58,77.59,56400000.0
2009-06-30 17:58:00,77.59,77.63,77.585,77.63,453200000.0
2009-06-30 17:59:00,77.625,77.66,77.615,77.645,365600000.0
2009-06-30 18:00:00,77.66,77.7,77.645,77.69,482399999.0
2009-06-30 18:01:00,77.695,77.705,77.675,77.675,542200000.0
2009-06-30 18:02:00,77.675,77.685,77.645,77.655,568600000.0
2009-06-30 18:03:00,77.655,77.69,77.655,77.69,200000000.0
2009-06-30 18:04:00,77.69,77.7,77.655,77.695,404400000.0
2009-06-30 18:05:00,77.685,77.69,77.665,77.675,275800000.0
2009-06-30 18:06:00,77.675,77.68,77.655,77.67,253400000.0
2009-06-30 18:07:00,77.665,77.67,77.625,77.625,437800000.0
2009-06-30 18:08:00,77.635,77.64,77.615,77.625,230600000.0
2009-06-30 18:09:00,77.625,77.64,77.615,77.635,149400000.0
2009-06-30 18:10:00,77.635,77.65,77.635,77.645,214600000.0
2009-06-30 18:11:00,77.645,77.66,77.625,77.66,369400000.0
2009-06-30 18:12:00,77.665,77.675,77.65,77.675,386399999.0
2009-06-30 18:13:00,77.67,77.685,77.665,77.675,339200000.0
2009-06-30 18:14:00,77.68,77.68,77.655,77.675,244600000.0
2009-06-30 18:15:00,77.675,77.695,77.665,77.69,335000000.0
2009-06-30 18:16:00,77.685,77.685,77.665,77.675,189200000.0
2009-06-30 18:17:00,77.68,77.69,77.675,77.685,209000000.0
2009-06-30 18:18:00,77.685,77.71,77.68,77.685,332400001.0
2009-06-30 18:19:00,77.685,77.71,77.655,77.68,259200000.0
2009-06-30 18:20:00,77.69,77.71,77.665,77.665,268000000.0
2009-06-30 18:21:00,77.67,77.68,77.655,77.665,157200002.0
2009-06-30 18:22:00,77.665,77.68,77.655,77.665,223600000.0
2009-06-30 18:23:00,77.67,77.67,77.625,77.635,264800000.0
2009-06-30 18:24:00,77.645,77.66,77.625,77.63,312000001.0
2009-06-30 18:25:00,77.625,77.67,77.625,77.66,135600000.0
2009-06-30 18:26:00,77.655,77.7,77.655,77.7,193999999.0
2009-06-30 18:27:00,77.7,77.72,77.685,77.72,195000000.0
2009-06-30 18:28:00,77.72,77.745,77.715,77.745,247600000.0
2009-06-30 18:29:00,77.74,77.745,77.735,77.735,297000000.0
2009-06-30 18:30:00,77.735,77.745,77.725,77.725,201600000.0
2009-06-30 18:31:00,77.725,77.75,77.725,77.745,342200000.0
2009-06-30 18:32:00,77.735,77.8,77.735,77.775,185400000.0
2009-06-30 18:33:00,77.775,77.79,77.775,77.79,325200000.0
2009-06-30 18:34:00,77.79,77.81,77.775,77.785,196200000.0
2009-06-30 18:35:00,77.78,77.815,77.775,77.805,499600000.0
2009-06-30 18:36:00,77.805,77.82,77.785,77.795,194000000.0
2009-06-30 18:37:00,77.795,77.83,77.795,77.825,141600000.0
2009-06-30 18:38:00,77.825,77.855,77.82,77.825,343800000.0
2009-06-30 18:39:00,77.825,77.84,77.8,77.805,396200000.0
2009-06-30 18:40:00,77.805,77.805,77.745,77.775,502800000.0
2009-06-30 18:41:00,77.775,77.805,77.775,77.775,292600000.0
2009-06-30 18:42:00,77.785,77.785,77.735,77.77,271600000.0
2009-06-30 18:43:00,77.785,77.785,77.735,77.735,230200000.0
2009-06-30 18:44:00,77.735,77.775,77.725,77.775,490599999.0
2009-06-30 18:45:00,77.775,77.785,77.765,77.775,203200000.0
2009-06-30 18:46:00,77.785,77.805,77.775,77.795,188400000.0
2009-06-30 18:47:00,77.795,77.805,77.785,77.795,298400000.0
2009-06-30 18:48:00,77.785,77.795,77.755,77.755,315200000.0
2009-06-30 18:49:00,77.755,77.775,77.745,77.765,298000000.0
2009-06-30 18:50:00,77.755,77.795,77.755,77.785,378800000.0
2009-06-30 18:51:00,77.785,77.795,77.765,77.765,202000000.0
2009-06-30 18:52:00,77.77,77.775,77.725,77.725,200000000.0
2009-06-30 18:53:00,77.725,77.725,77.715,77.715,243599999.0
2009-06-30 18:54:00,77.715,77.775,77.705,77.735,248200000.0
2009-06-30 18:55:00,77.735,77.775,77.735,77.765,311600000.0
2009-06-30 18:56:00,77.77,77.775,77.735,77.735,283600000.0
2009-06-30 18:57:00,77.735,77.765,77.735,77.765,217400000.0
2009-06-30 18:58:00,77.775,77.78,77.755,77.765,286000000.0
2009-06-30 18:59:00,77.765,77.775,77.745,77.76,390200000.0
2009-06-30 19:00:00,77.755,77.755,77.69,77.695,440400000.0
2009-06-30 19:01:00,77.7,77.705,77.675,77.705,318600000.0
2009-06-30 19:02:00,77.705,77.725,77.675,77.675,278400000.0
2009-06-30 19:03:00,77.68,77.69,77.68,77.685,227400000.0
2009-06-30 19:04:00,77.685,77.715,77.685,77.715,204200001.0
2009-06-30 19:05:00,77.705,77.715,77.655,77.685,450800000.0
2009-06-30 19:06:00,77.675,77.715,77.675,77.715,463800001.0
2009-06-30 19:07:00,77.715,77.715,77.685,77.685,280000000.0
2009-06-30 19:08:00,77.685,77.735,77.645,77.735,543600000.0
2009-06-30 19:09:00,77.735,77.785,77.725,77.765,551200000.0
2009-06-30 19:10:00,77.775,77.775,77.755,77.755,77800000.0
2009-06-30 19:11:00,77.755,77.785,77.755,77.785,98600000.0
2009-06-30 19:12:00,77.775,77.815,77.775,77.795,256800000.0
2009-06-30 19:13:00,77.795,77.805,77.765,77.775,352800000.0
2009-06-30 19:14:00,77.77,77.77,77.745,77.745,159600000.0
2009-06-30 19:15:00,77.745,77.755,77.745,77.745,280000000.0
2009-06-30 19:16:00,77.745,77.78,77.745,77.76,261600000.0
2009-06-30 19:17:00,77.765,77.77,77.74,77.745,414000000.0
2009-06-30 19:18:00,77.735,77.745,77.705,77.715,451200000.0
2009-06-30 19:19:00,77.715,77.715,77.69,77.695,297200000.0
2009-06-30 19:20:00,77.695,77.705,77.68,77.68,219400001.0
2009-06-30 19:21:00,77.665,77.685,77.665,77.685,271600000.0
2009-06-30 19:22:00,77.69,77.715,77.685,77.705,290800000.0
2009-06-30 19:23:00,77.705,77.73,77.695,77.725,181200000.0
2009-06-30 19:24:00,77.725,77.725,77.705,77.71,464600001.0
2009-06-30 19:25:00,77.705,77.715,77.695,77.705,280400000.0
2009-06-30 19:26:00,77.705,77.715,77.695,77.695,104600000.0
2009-06-30 19:27:00,77.7,77.725,77.7,77.705,116800000.0
2009-06-30 19:28:00,77.705,77.705,77.665,77.665,268400000.0
2009-06-30 19:29:00,77.665,77.665,77.635,77.65,298800000.0
2009-06-30 19:30:00,77.64,77.645,77.625,77.635,113400000.0
2009-06-30 19:31:00,77.635,77.645,77.635,77.635,111800000.0
2009-06-30 19:32:00,77.645,77.645,77.635,77.64,180400000.0
2009-06-30 19:33:00,77.64,77.64,77.615,77.615,211799999.0
2009-06-30 19:34:00,77.61,77.62,77.595,77.62,360400000.0
2009-06-30 19:35:00,77.62,77.65,77.62,77.64,205400000.0
2009-06-30 19:36:00,77.64,77.68,77.64,77.675,389400000.0
2009-06-30 19:37:00,77.68,77.695,77.675,77.695,262800000.0
2009-06-30 19:38:00,77.685,77.7,77.685,77.695,71200000.0
2009-06-30 19:39:00,77.69,77.695,77.69,77.695,47600000.0
2009-06-30 19:40:00,77.695,77.695,77.665,77.695,113000000.0
2009-06-30 19:41:00,77.685,77.695,77.675,77.695,298799999.0
2009-06-30 19:42:00,77.71,77.75,77.71,77.735,254400000.0
2009-06-30 19:43:00,77.735,77.745,77.725,77.725,156600000.0
2009-06-30 19:44:00,77.715,77.73,77.7,77.71,284600000.0
2009-06-30 19:45:00,77.71,77.71,77.695,77.695,587800000.0
2009-06-30 19:46:00,77.7,77.7,77.655,77.7,234800000.0
2009-06-30 19:47:00,77.695,77.705,77.675,77.685,228200000.0
2009-06-30 19:48:00,77.675,77.705,77.675,77.705,99200000.0
2009-06-30 19:49:00,77.695,77.705,77.675,77.695,134400000.0
2009-06-30 19:50:00,77.695,77.7,77.675,77.675,211400000.0
2009-06-30 19:51:00,77.69,77.69,77.675,77.685,154800000.0
2009-06-30 19:52:00,77.68,77.685,77.655,77.67,239000000.0
2009-06-30 19:53:00,77.675,77.675,77.665,77.665,144199999.0
2009-06-30 19:54:00,77.665,77.665,77.645,77.655,325399997.0
2009-06-30 19:55:00,77.66,77.67,77.645,77.67,251400000.0
2009-06-30 19:56:00,77.67,77.68,77.665,77.665,116600000.0
2009-06-30 19:57:00,77.67,77.68,77.645,77.655,358400000.0
2009-06-30 19:58:00,77.665,77.68,77.655,77.655,263800000.0
2009-06-30 19:59:00,77.655,77.66,77.65,77.65,101400001.0
2009-06-30 20:00:00,77.645,77.65,77.585,77.6,299000000.0
2009-06-30 20:01:00,77.6,77.675,77.575,77.655,326400000.0
2009-06-30 20:02:00,77.655,77.68,77.645,77.655,459599998.0
2009-06-30 20:03:00,77.65,77.655,77.625,77.625,298800000.0
2009-06-30 20:04:00,77.615,77.635,77.605,77.615,488200000.0
2009-06-30 20:05:00,77.62,77.63,77.605,77.615,234400000.0
2009-06-30 20:06:00,77.615,77.62,77.58,77.585,231200000.0
2009-06-30 20:07:00,77.585,77.655,77.58,77.635,391400000.0
2009-06-30 20:08:00,77.635,77.645,77.635,77.64,197000000.0
2009-06-30 20:09:00,77.635,77.635,77.605,77.615,161000000.0
2009-06-30 20:10:00,77.615,77.66,77.615,77.64,179000000.0
2009-06-30 20:11:00,77.64,77.65,77.635,77.635,306600000.0
2009-06-30 20:12:00,77.635,77.66,77.605,77.66,470200000.0
2009-06-30 20:13:00,77.655,77.655,77.615,77.63,255000000.0
2009-06-30 20:14:00,77.625,77.64,77.595,77.595,243400000.0
2009-06-30 20:15:00,77.595,77.61,77.595,77.595,279200001.0
2009-06-30 20:16:00,77.61,77.64,77.61,77.635,138000000.0
2009-06-30 20:17:00,77.635,77.635,77.62,77.62,62400000.0
2009-06-30 20:18:00,77.625,77.64,77.625,77.64,144400000.0
2009-06-30 20:19:00,77.635,77.645,77.605,77.605,329200000.0
2009-06-30 20:20:00,77.62,77.635,77.595,77.635,467200000.0
2009-06-30 20:21:00,77.625,77.66,77.625,77.655,354200000.0
2009-06-30 20:22:00,77.65,77.685,77.645,77.685,345000000.0
2009-06-30 20:23:00,77.695,77.715,77.685,77.705,298200000.0
2009-06-30 20:24:00,77.71,77.72,77.7,77.715,222000000.0
2009-06-30 20:25:00,77.705,77.745,77.705,77.745,388200000.0
2009-06-30 20:26:00,77.75,77.75,77.725,77.725,277200002.0
2009-06-30 20:27:00,77.74,77.785,77.725,77.775,174799999.0
2009-06-30 20:28:00,77.775,77.785,77.765,77.77,324000000.0
2009-06-30 20:29:00,77.775,77.78,77.775,77.78,63400000.0
2009-06-30 20:30:00,77.775,77.785,77.75,77.75,399800000.0
2009-06-30 20:31:00,77.75,77.785,77.735,77.78,241400000.0
2009-06-30 20:32:00,77.78,77.79,77.775,77.785,315400000.0
2009-06-30 20:33:00,77.785,77.8,77.785,77.795,157000000.0
2009-06-30 20:34:00,77.8,77.8,77.765,77.795,234600000.0
2009-06-30 20:35:00,77.785,77.79,77.755,77.78,312600000.0
2009-06-30 20:36:00,77.78,77.79,77.755,77.765,523400000.0
2009-06-30 20:37:00,77.765,77.785,77.765,77.775,328600000.0
2009-06-30 20:38:00,77.775,77.78,77.775,77.775,186000000.0
2009-06-30 20:39:00,77.775,77.815,77.775,77.815,427800002.0
2009-06-30 20:40:00,77.815,77.82,77.8,77.805,187600000.0
2009-06-30 20:41:00,77.81,77.81,77.805,77.805,75600000.0
2009-06-30 20:42:00,77.805,77.81,77.79,77.795,423800000.0
2009-06-30 20:43:00,77.8,77.805,77.785,77.805,298999999.0
2009-06-30 20:44:00,77.795,77.845,77.795,77.845,250000000.0
2009-06-30 20:45:00,77.85,77.855,77.825,77.835,389000000.0
2009-06-30 20:46:00,77.835,77.86,77.815,77.85,386799999.0
2009-06-30 20:47:00,77.855,77.88,77.845,77.87,352000000.0
2009-06-30 20:48:00,77.865,77.88,77.845,77.845,256600000.0
2009-06-30 20:49:00,77.845,77.845,77.825,77.825,409400000.0
2009-06-30 20:50:00,77.825,77.86,77.825,77.845,128600000.0
2009-06-30 20:51:00,77.845,77.855,77.835,77.855,397800000.0
2009-06-30 20:52:00,77.855,77.885,77.855,77.87,355600000.0
2009-06-30 20:53:00,77.865,77.875,77.865,77.875,131600000.0
2009-06-30 20:54:00,77.87,77.87,77.855,77.865,291000001.0
2009-06-30 20:55:00,77.865,77.9,77.865,77.875,424000000.0
2009-06-30 20:56:00,77.875,77.875,77.865,77.865,153600000.0
2009-06-30 20:57:00,77.87,77.88,77.825,77.83,309800000.0
2009-06-30 20:58:00,77.825,77.83,77.805,77.825,390400000.0
2009-06-30 20:59:00,77.825,77.825,77.78,77.785,345200000.0
2009-06-30 21:00:00,77.785,77.815,77.775,77.8,225600000.0
2009-06-30 21:01:00,77.8,77.81,77.765,77.77,177600000.0
2009-06-30 21:02:00,77.765,77.78,77.76,77.77,257400000.0
2009-06-30 21:03:00,77.765,77.795,77.745,77.765,333200001.0
2009-06-30 21:04:00,77.765,77.775,77.71,77.71,187000000.0
2009-06-30 21:05:00,77.71,77.71,77.665,77.675,217000000.0
2009-06-30 21:06:00,77.675,77.675,77.66,77.66,83800000.0
2009-06-30 21:07:00,77.665,77.665,77.645,77.655,152800000.0
2009-06-30 21:08:00,77.65,77.685,77.65,77.675,250000000.0
2009-06-30 21:09:00,77.675,77.675,77.655,77.655,290000000.0
2009-06-30 21:10:00,77.655,77.675,77.645,77.675,160400000.0
2009-06-30 21:11:00,77.68,77.69,77.665,77.69,318800000.0
2009-06-30 21:12:00,77.685,77.7,77.665,77.685,302400000.0
2009-06-30 21:13:00,77.685,77.705,77.685,77.695,179200000.0
2009-06-30 21:14:00,77.7,77.7,77.675,77.675,158400000.0
2009-06-30 21:15:00,77.675,77.695,77.67,77.695,165200000.0
2009-06-30 21:16:00,77.695,77.695,77.675,77.68,135800000.0
2009-06-30 21:17:00,77.68,77.695,77.675,77.675,57000000.0
2009-06-30 21:18:00,77.675,77.675,77.635,77.635,180400000.0
2009-06-30 21:19:00,77.64,77.665,77.64,77.665,102400000.0
2009-06-30 21:20:00,77.665,77.685,77.66,77.66,59400000.0
2009-06-30 21:21:00,77.655,77.66,77.65,77.655,133000000.0
2009-06-30 21:22:00,77.66,77.665,77.655,77.655,71400000.0
2009-06-30 21:23:00,77.655,77.665,77.655,77.665,149200000.0
2009-06-30 21:24:00,77.665,77.685,77.655,77.68,330600000.0
2009-06-30 21:25:00,77.675,77.685,77.665,77.675,220000000.0
2009-06-30 21:26:00,77.685,77.715,77.665,77.695,609399998.0
2009-06-30 21:27:00,77.695,77.695,77.66,77.66,243600000.0
2009-06-30 21:28:00,77.66,77.66,77.645,77.66,174800000.0
2009-06-30 21:29:00,77.665,77.67,77.635,77.67,128200000.0
2009-06-30 21:30:00,77.665,77.685,77.645,77.645,117000000.0
2009-06-30 21:31:00,77.645,77.695,77.645,77.675,250200000.0
2009-06-30 21:32:00,77.675,77.705,77.675,77.705,276400000.0
2009-06-30 21:33:00,77.705,77.735,77.7,77.705,219800000.0
2009-06-30 21:34:00,77.705,77.725,77.705,77.725,169200000.0
2009-06-30 21:35:00,77.735,77.735,77.665,77.69,326600000.0
2009-06-30 21:36:00,77.69,77.705,77.675,77.705,205600000.0
2009-06-30 21:37:00,77.705,77.715,77.695,77.705,104800000.0
2009-06-30 21:38:00,77.705,77.71,77.685,77.685,146600000.0
2009-06-30 21:39:00,77.685,77.69,77.665,77.665,146400000.0
2009-06-30 21:40:00,77.67,77.68,77.655,77.655,254199999.0
2009-06-30 21:41:00,77.655,77.655,77.635,77.645,162800000.0
2009-06-30 21:42:00,77.655,77.665,77.645,77.655,119599999.0
2009-06-30 21:43:00,77.655,77.685,77.645,77.685,111200000.0
2009-06-30 21:44:00,77.685,77.705,77.665,77.695,163800000.0
2009-06-30 21:45:00,77.695,77.715,77.695,77.695,222000000.0
2009-06-30 21:46:00,77.695,77.695,77.685,77.69,57600000.0
2009-06-30 21:47:00,77.69,77.7,77.685,77.695,143600000.0
2009-06-30 21:48:00,77.695,77.725,77.695,77.715,149000000.0
2009-06-30 21:49:00,77.715,77.735,77.705,77.73,162400000.0
2009-06-30 21:50:00,77.725,77.725,77.695,77.695,102800000.0
2009-06-30 21:51:00,77.7,77.7,77.665,77.665,107400000.0
2009-06-30 21:52:00,77.665,77.675,77.645,77.665,254600000.0
2009-06-30 21:53:00,77.665,77.68,77.665,77.675,243000000.0
2009-06-30 21:54:00,77.675,77.68,77.625,77.625,236200000.0
2009-06-30 21:55:00,77.62,77.625,77.555,77.565,158200000.0
2009-06-30 21:56:00,77.565,77.59,77.565,77.585,140800000.0
2009-06-30 21:57:00,77.595,77.615,77.59,77.59,163000000.0
2009-06-30 21:58:00,77.585,77.605,77.585,77.595,218400000.0
2009-06-30 21:59:00,77.595,77.615,77.585,77.605,118400000.0
2009-06-30 22:00:00,77.605,77.62,77.595,77.595,312800000.0
2009-06-30 22:01:00,77.595,77.605,77.555,77.555,202400000.0
2009-06-30 22:02:00,77.56,77.57,77.55,77.555,182600000.0
2009-06-30 22:03:00,77.56,77.58,77.555,77.575,85800000.0
2009-06-30 22:04:00,77.575,77.585,77.57,77.575,117800000.0
2009-06-30 22:05:00,77.575,77.59,77.575,77.59,76800000.0
2009-06-30 22:06:00,77.585,77.625,77.57,77.615,170600000.0
2009-06-30 22:07:00,77.615,77.685,77.595,77.675,120600000.0
2009-06-30 22:08:00,77.675,77.675,77.655,77.655,57600000.0
2009-06-30 22:09:00,77.655,77.665,77.645,77.655,106600000.0
2009-06-30 22:10:00,77.65,77.655,77.625,77.635,196600000.0
2009-06-30 22:11:00,77.625,77.635,77.615,77.635,207600000.0
2009-06-30 22:12:00,77.625,77.635,77.615,77.625,96600000.0
2009-06-30 22:13:00,77.615,77.665,77.615,77.665,168800000.0
2009-06-30 22:14:00,77.67,77.69,77.67,77.685,121400000.0
2009-06-30 22:15:00,77.69,77.695,77.69,77.695,14400000.0
2009-06-30 22:16:00,77.69,77.69,77.665,77.665,52200000.0
2009-06-30 22:17:00,77.665,77.695,77.655,77.695,145200000.0
2009-06-30 22:18:00,77.685,77.685,77.655,77.655,190400000.0
2009-06-30 22:19:00,77.655,77.66,77.65,77.655,70600000.0
2009-06-30 22:20:00,77.665,77.675,77.655,77.675,77800000.0
2009-06-30 22:21:00,77.675,77.685,77.675,77.68,49000000.0
2009-06-30 22:22:00,77.68,77.69,77.675,77.69,37200000.0
2009-06-30 22:23:00,77.685,77.685,77.66,77.67,37200000.0
2009-06-30 22:24:00,77.67,77.67,77.665,77.67,9200000.0
2009-06-30 22:25:00,77.665,77.68,77.65,77.65,86400000.0
2009-06-30 22:26:00,77.645,77.645,77.64,77.64,5200000.0
2009-06-30 22:27:00,77.635,77.635,77.635,77.635,1200000.0
2009-06-30 22:28:00,77.63,77.645,77.63,77.645,16800000.0
2009-06-30 22:29:00,77.65,77.66,77.645,77.66,27600000.0
2009-06-30 22:30:00,77.66,77.665,77.66,77.665,24400000.0
2009-06-30 22:31:00,77.642,77.645,77.632,77.632,25800000.0
2009-06-30 22:32:00,77.665,77.665,77.645,77.65,30400000.0
2009-06-30 22:33:00,77.645,77.65,77.64,77.64,7600000.0
2009-06-30 22:34:00,77.645,77.645,77.625,77.635,59600000.0
2009-06-30 22:35:00,77.64,77.645,77.635,77.645,21200000.0
2009-06-30 22:36:00,77.66,77.66,77.66,77.66,1200000.0
2009-06-30 22:37:00,77.631,77.643,77.621,77.643,33400000.0
2009-06-30 22:38:00,77.655,77.655,77.655,77.655,10400000.0
2009-06-30 22:39:00,77.655,77.655,77.655,77.655,21200000.0
2009-06-30 22:40:00,77.655,77.655,77.655,77.655,1200000.0
2009-06-30 22:41:00,77.66,77.66,77.66,77.66,2400000.0
2009-06-30 22:42:00,77.62,77.652,77.62,77.64,171800000.0
2009-06-30 22:43:00,77.66,77.66,77.66,77.66,12800000.0
2009-06-30 22:44:00,77.66,77.67,77.66,77.665,20000000.0
2009-06-30 22:45:00,77.69,77.695,77.68,77.68,119000000.0
2009-06-30 22:46:00,77.68,77.685,77.665,77.675,113800000.0
2009-06-30 22:47:00,77.665,77.68,77.665,77.68,107600000.0
2009-06-30 22:48:00,77.68,77.68,77.68,77.68,15200000.0
2009-06-30 22:49:00,77.68,77.68,77.64,77.66,66800000.0
2009-06-30 22:50:00,77.66,77.66,77.655,77.655,7200000.0
2009-06-30 22:51:00,77.655,77.655,77.655,77.655,4800000.0
2009-06-30 22:52:00,77.655,77.665,77.655,77.665,41200000.0
2009-06-30 22:53:00,77.685,77.685,77.675,77.675,30000000.0
2009-06-30 22:54:00,77.675,77.685,77.67,77.67,18200000.0
2009-06-30 22:55:00,77.65,77.66,77.65,77.66,10400000.0
2009-06-30 22:56:00,77.67,77.68,77.665,77.68,34600000.0
2009-06-30 22:57:00,77.685,77.7,77.685,77.695,14600000.0
2009-06-30 22:58:00,77.7,77.7,77.685,77.685,15600000.0
2009-06-30 22:59:00,77.68,77.7,77.665,77.665,18200000.0
2009-06-30 23:00:00,77.665,77.688,77.665,77.688,10800000.0
2009-06-30 23:01:00,77.67,77.69,77.67,77.69,9000000.0
2009-06-30 23:02:00,77.67,77.7,77.66,77.7,21600000.0
2009-06-30 23:03:00,77.705,77.705,77.7,77.7,4800000.0
2009-06-30 23:04:00,77.705,77.705,77.705,77.705,1200000.0
2009-06-30 23:05:00,77.705,77.705,77.68,77.68,14000000.0
2009-06-30 23:06:00,77.68,77.69,77.68,77.69,8400000.0
2009-06-30 23:07:00,77.69,77.69,77.685,77.685,2400000.0
2009-06-30 23:08:00,77.685,77.685,77.685,77.685,1200000.0
2009-06-30 23:09:00,77.68,77.69,77.68,77.69,10800000.0
2009-06-30 23:10:00,77.695,77.705,77.695,77.705,5600000.0
2009-06-30 23:11:00,77.72,77.725,77.72,77.725,9200000.0
2009-06-30 23:12:00,77.725,77.725,77.725,77.725,8400000.0
2009-06-30 23:13:00,77.73,77.75,77.73,77.735,19200000.0
2009-06-30 23:14:00,77.73,77.77,77.73,77.76,17600000.0
2009-06-30 23:15:00,77.76,77.76,77.755,77.76,16800000.0
2009-06-30 23:16:00,77.755,77.755,77.715,77.73,6000000.0
2009-06-30 23:17:00,77.725,77.725,77.715,77.725,56200000.0
2009-06-30 23:18:00,77.725,77.725,77.725,77.725,10800000.0
2009-06-30 23:19:00,77.73,77.73,77.725,77.725,6000000.0
2009-06-30 23:20:00,77.725,77.725,77.715,77.715,32400000.0
2009-06-30 23:21:00,77.725,77.75,77.715,77.72,29800000.0
2009-06-30 23:22:00,77.725,77.725,77.685,77.705,73600000.0
2009-06-30 23:23:00,77.705,77.705,77.705,77.705,72800000.0
2009-06-30 23:24:00,77.705,77.705,77.695,77.695,18800000.0
2009-06-30 23:25:00,77.695,77.695,77.69,77.69,31800000.0
2009-06-30 23:26:00,77.655,77.66,77.653,77.655,173800000.0
2009-06-30 23:27:00,77.671,77.671,77.653,77.653,111200000.0
2009-06-30 23:28:00,77.675,77.689,77.673,77.673,538199999.0
2009-06-30 23:29:00,77.7,77.705,77.7,77.705,39200000.0
2009-06-30 23:30:00,77.705,77.715,77.665,77.665,16200000.0
2009-06-30 23:31:00,77.675,77.685,77.675,77.685,26000000.0
2009-06-30 23:32:00,77.68,77.68,77.68,77.68,3200000.0
2009-06-30 23:33:00,77.68,77.68,77.68,77.68,1200000.0
2009-06-30 23:34:00,77.685,77.685,77.685,77.685,2400000.0
2009-06-30 23:35:00,77.685,77.685,77.68,77.68,6800000.0
2009-06-30 23:36:00,77.675,77.685,77.675,77.675,12400000.0
2009-06-30 23:37:00,77.68,77.68,77.67,77.67,10000000.0
2009-06-30 23:38:00,77.67,77.705,77.67,77.695,49200000.0
2009-06-30 23:39:00,77.71,77.715,77.71,77.715,4600000.0
2009-06-30 23:40:00,77.71,77.71,77.695,77.705,14800000.0
2009-06-30 23:41:00,77.695,77.695,77.68,77.685,13000000.0
2009-06-30 23:42:00,77.685,77.685,77.655,77.655,63800000.0
2009-06-30 23:43:00,77.66,77.66,77.635,77.635,47600000.0
2009-06-30 23:44:00,77.645,77.645,77.625,77.63,59600000.0
2009-06-30 23:45:00,77.625,77.635,77.625,77.63,69600000.0
2009-06-30 23:46:00,77.63,77.63,77.63,77.63,2000000.0
2009-06-30 23:47:00,77.625,77.625,77.625,77.625,6000000.0
2009-06-30 23:48:00,77.591,77.599,77.58,77.593,538600000.0
2009-06-30 23:49:00,77.63,77.63,77.63,77.63,5200000.0
2009-06-30 23:50:00,77.591,77.607,77.579,77.604,103600000.0
2009-06-30 23:51:00,77.63,77.635,77.625,77.625,12600000.0
2009-06-30 23:52:00,77.63,77.63,77.63,77.63,4400000.0
2009-06-30 23:53:00,77.635,77.635,77.625,77.625,2400000.0
2009-06-30 23:54:00,77.625,77.625,77.605,77.615,11000000.0
2009-06-30 23:55:00,77.6,77.6,77.6,77.6,7200000.0
2009-06-30 23:56:00,77.595,77.595,77.585,77.59,4800000.0
2009-06-30 23:57:00,77.59,77.6,77.58,77.58,32600000.0
2009-06-30 23:58:00,77.58,77.58,77.565,77.565,81000000.0
2009-06-30 23:59:00,77.565,77.565,77.555,77.565,23200000.0
2009-07-01 00:00:00,77.565,77.565,77.545,77.56,132800001.0
2009-07-01 00:01:00,77.565,77.57,77.555,77.565,72400000.0
2009-07-01 00:02:00,77.565,77.585,77.56,77.575,53200000.0
2009-07-01 00:03:00,77.565,77.575,77.545,77.545,45600000.0
2009-07-01 00:04:00,77.555,77.56,77.535,77.55,88200000.0
2009-07-01 00:05:00,77.545,77.55,77.545,77.545,3400000.0
2009-07-01 00:06:00,77.54,77.57,77.535,77.57,46200000.0
2009-07-01 00:07:00,77.57,77.57,77.57,77.57,1600000.0
2009-07-01 00:08:00,77.58,77.585,77.58,77.585,6000000.0
2009-07-01 00:09:00,77.58,77.58,77.58,77.58,1600000.0
2009-07-01 00:10:00,77.58,77.58,77.575,77.575,15200000.0
2009-07-01 00:11:00,77.575,77.575,77.565,77.575,22600000.0
2009-07-01 00:12:00,77.575,77.575,77.56,77.565,14600000.0
2009-07-01 00:13:00,77.546,77.56,77.528,77.56,72600000.0
2009-07-01 00:14:00,77.565,77.565,77.565,77.565,1200000.0
2009-07-01 00:15:00,77.565,77.585,77.565,77.575,56800000.0
2009-07-01 00:16:00,77.57,77.57,77.545,77.545,20400000.0
2009-07-01 00:17:00,77.54,77.55,77.54,77.55,6800000.0
2009-07-01 00:18:00,77.55,77.55,77.54,77.54,12400000.0
2009-07-01 00:19:00,77.54,77.56,77.54,77.56,31600000.0
2009-07-01 00:20:00,77.555,77.555,77.555,77.555,16600000.0
2009-07-01 00:21:00,77.55,77.585,77.55,77.585,34800000.0
2009-07-01 00:22:00,77.58,77.59,77.58,77.59,8400000.0
2009-07-01 00:23:00,77.585,77.6,77.57,77.6,83200000.0
2009-07-01 00:24:00,77.6,77.6,77.56,77.56,21600000.0
2009-07-01 00:25:00,77.57,77.59,77.57,77.59,4200000.0
2009-07-01 00:26:00,77.58,77.58,77.57,77.57,25600000.0
2009-07-01 00:27:00,77.57,77.57,77.555,77.57,30600000.0
2009-07-01 00:28:00,77.57,77.57,77.565,77.565,4400000.0
2009-07-01 00:29:00,77.56,77.565,77.555,77.56,45400000.0
2009-07-01 00:30:00,77.56,77.57,77.56,77.57,5200000.0
2009-07-01 00:31:00,77.575,77.575,77.575,77.575,4800000.0
2009-07-01 00:32:00,77.575,77.61,77.56,77.59,94200000.0
2009-07-01 00:33:00,77.585,77.59,77.58,77.58,37600000.0
2009-07-01 00:34:00,77.58,77.585,77.575,77.585,28800000.0
2009-07-01 00:35:00,77.575,77.575,77.555,77.575,107600000.0
2009-07-01 00:36:00,77.575,77.575,77.575,77.575,12800000.0
2009-07-01 00:37:00,77.575,77.575,77.575,77.575,2400000.0
2009-07-01 00:38:00,77.575,77.575,77.575,77.575,1200000.0
2009-07-01 00:39:00,77.58,77.585,77.58,77.585,7200000.0
2009-07-01 00:40:00,77.585,77.595,77.585,77.59,11200000.0
2009-07-01 00:41:00,77.595,77.6,77.59,77.6,10800000.0
2009-07-01 00:42:00,77.6,77.605,77.585,77.595,28400000.0
2009-07-01 00:43:00,77.595,77.6,77.59,77.59,12000000.0
2009-07-01 00:44:00,77.59,77.59,77.59,77.59,2800000.0
2009-07-01 00:45:00,77.59,77.59,77.575,77.58,21800000.0
2009-07-01 00:46:00,77.58,77.59,77.58,77.59,17600000.0
2009-07-01 00:47:00,77.585,77.595,77.585,77.595,41800000.0
2009-07-01 00:48:00,77.6,77.61,77.6,77.6,21000000.0
2009-07-01 00:49:00,77.6,77.6,77.595,77.595,10800000.0
2009-07-01 00:50:00,77.595,77.595,77.585,77.595,23200000.0
2009-07-01 00:51:00,77.595,77.595,77.595,77.595,2400000.0
2009-07-01 00:52:00,77.59,77.595,77.575,77.585,82200000.0
2009-07-01 00:53:00,77.58,77.585,77.575,77.58,96600000.0
2009-07-01 00:54:00,77.58,77.6,77.58,77.6,81200000.0
2009-07-01 00:55:00,77.595,77.6,77.595,77.6,2200000.0
2009-07-01 00:56:00,77.595,77.61,77.595,77.61,27800000.0
2009-07-01 00:57:00,77.62,77.62,77.61,77.61,18200000.0
2009-07-01 00:58:00,77.558,77.602,77.558,77.59,516200001.0
2009-07-01 00:59:00,77.61,77.61,77.61,77.61,26400000.0
2009-07-01 01:00:00,77.61,77.65,77.605,77.615,136400000.0
2009-07-01 01:01:00,77.62,77.62,77.615,77.62,30600000.0
2009-07-01 01:02:00,77.62,77.62,77.615,77.62,33000000.0
2009-07-01 01:03:00,77.62,77.62,77.615,77.615,19600000.0
2009-07-01 01:04:00,77.62,77.62,77.62,77.62,34800000.0
2009-07-01 01:05:00,77.63,77.66,77.625,77.655,101800000.0
2009-07-01 01:06:00,77.655,77.655,77.64,77.64,9600000.0
2009-07-01 01:07:00,77.645,77.645,77.64,77.64,7600000.0
2009-07-01 01:08:00,77.64,77.64,77.64,77.64,2600000.0
2009-07-01 01:09:00,77.64,77.655,77.64,77.65,43400000.0
2009-07-01 01:10:00,77.65,77.65,77.615,77.62,36600000.0
2009-07-01 01:11:00,77.605,77.605,77.595,77.595,36400000.0
2009-07-01 01:12:00,77.595,77.62,77.595,77.6,144400000.0
2009-07-01 01:13:00,77.595,77.595,77.565,77.585,302200000.0
2009-07-01 01:14:00,77.585,77.6,77.565,77.585,149400000.0
2009-07-01 01:15:00,77.585,77.59,77.545,77.545,389400000.0
2009-07-01 01:16:00,77.545,77.55,77.525,77.545,150800000.0
2009-07-01 01:17:00,77.55,77.58,77.55,77.565,50200001.0
2009-07-01 01:18:00,77.565,77.59,77.565,77.58,139600000.0
2009-07-01 01:19:00,77.58,77.58,77.555,77.555,221000001.0
2009-07-01 01:20:00,77.57,77.59,77.565,77.59,252800000.0
2009-07-01 01:21:00,77.59,77.59,77.59,77.59,4000000.0
2009-07-01 01:22:00,77.585,77.6,77.585,77.6,77000000.0
2009-07-01 01:23:00,77.6,77.6,77.585,77.595,77600000.0
2009-07-01 01:24:00,77.585,77.585,77.585,77.585,14200000.0
2009-07-01 01:25:00,77.59,77.61,77.585,77.61,36800000.0
2009-07-01 01:26:00,77.62,77.63,77.62,77.625,77000000.0
2009-07-01 01:27:00,77.65,77.655,77.615,77.62,164000000.0
2009-07-01 01:28:00,77.62,77.63,77.605,77.615,84400000.0
2009-07-01 01:29:00,77.615,77.625,77.6,77.6,70400000.0
2009-07-01 01:30:00,77.6,77.6,77.595,77.595,80400000.0
2009-07-01 01:31:00,77.595,77.625,77.595,77.615,321199999.0
2009-07-01 01:32:00,77.615,77.64,77.615,77.63,218400001.0
2009-07-01 01:33:00,77.63,77.65,77.61,77.615,334800000.0
2009-07-01 01:34:00,77.615,77.635,77.615,77.63,133400000.0
2009-07-01 01:35:00,77.63,77.64,77.625,77.64,100600000.0
2009-07-01 01:36:00,77.64,77.64,77.63,77.63,85400000.0
2009-07-01 01:37:00,77.63,77.63,77.615,77.615,55400000.0
2009-07-01 01:38:00,77.615,77.64,77.61,77.63,224200000.0
2009-07-01 01:39:00,77.635,77.635,77.635,77.635,18000000.0
2009-07-01 01:40:00,77.635,77.66,77.635,77.655,311200000.0
2009-07-01 01:41:00,77.66,77.66,77.64,77.64,218000000.0
2009-07-01 01:42:00,77.635,77.67,77.635,77.67,296799999.0
2009-07-01 01:43:00,77.67,77.68,77.655,77.66,93200000.0
2009-07-01 01:44:00,77.655,77.665,77.63,77.665,153200000.0
2009-07-01 01:45:00,77.665,77.665,77.665,77.665,52000000.0
2009-07-01 01:46:00,77.655,77.66,77.655,77.66,64400000.0
2009-07-01 01:47:00,77.66,77.66,77.645,77.66,95200000.0
2009-07-01 01:48:00,77.65,77.655,77.63,77.63,72800000.0
2009-07-01 01:49:00,77.63,77.635,77.62,77.62,92400000.0
2009-07-01 01:50:00,77.63,77.7,77.63,77.645,437200000.0
2009-07-01 01:51:00,77.645,77.65,77.575,77.615,640200000.0
2009-07-01 01:52:00,77.615,77.64,77.59,77.6,283400000.0
2009-07-01 01:53:00,77.605,77.605,77.575,77.585,262000000.0
2009-07-01 01:54:00,77.595,77.655,77.595,77.645,212800001.0
2009-07-01 01:55:00,77.63,77.65,77.63,77.635,162000000.0
2009-07-01 01:56:00,77.635,77.635,77.61,77.61,92000000.0
2009-07-01 01:57:00,77.615,77.615,77.595,77.61,62800000.0
2009-07-01 01:58:00,77.61,77.62,77.605,77.62,87200000.0
2009-07-01 01:59:00,77.615,77.64,77.615,77.635,108000000.0
2009-07-01 02:00:00,77.635,77.635,77.605,77.625,367600000.0
2009-07-01 02:01:00,77.625,77.65,77.585,77.59,513500002.0
2009-07-01 02:02:00,77.585,77.62,77.585,77.62,628400001.0
2009-07-01 02:03:00,77.615,77.625,77.595,77.595,342400000.0
2009-07-01 02:04:00,77.595,77.61,77.585,77.605,265800000.0
2009-07-01 02:05:00,77.605,77.62,77.6,77.61,390600000.0
2009-07-01 02:06:00,77.615,77.62,77.58,77.58,325200000.0
2009-07-01 02:07:00,77.58,77.63,77.58,77.62,383000000.0
2009-07-01 02:08:00,77.62,77.62,77.605,77.61,274000000.0
2009-07-01 02:09:00,77.595,77.635,77.59,77.625,562800000.0
2009-07-01 02:10:00,77.625,77.64,77.615,77.615,271000000.0
2009-07-01 02:11:00,77.61,77.625,77.6,77.615,337400000.0
2009-07-01 02:12:00,77.615,77.665,77.61,77.64,694400001.0
2009-07-01 02:13:00,77.645,77.715,77.645,77.715,747199999.0
2009-07-01 02:14:00,77.705,77.79,77.705,77.78,542400001.0
2009-07-01 02:15:00,77.78,77.78,77.725,77.725,343400000.0
2009-07-01 02:16:00,77.74,77.775,77.72,77.775,350800000.0
2009-07-01 02:17:00,77.775,77.79,77.745,77.76,648600000.0
2009-07-01 02:18:00,77.76,77.76,77.72,77.745,495600001.0
2009-07-01 02:19:00,77.745,77.75,77.72,77.73,232600000.0
2009-07-01 02:20:00,77.72,77.75,77.71,77.73,401000000.0
2009-07-01 02:21:00,77.73,77.73,77.685,77.72,817400002.0
2009-07-01 02:22:00,77.72,77.73,77.685,77.685,885400001.0
2009-07-01 02:23:00,77.685,77.72,77.665,77.71,625999999.0
2009-07-01 02:24:00,77.705,77.73,77.7,77.7,230200000.0
2009-07-01 02:25:00,77.705,77.73,77.7,77.73,318400000.0
2009-07-01 02:26:00,77.735,77.735,77.705,77.715,533199999.0
2009-07-01 02:27:00,77.72,77.76,77.705,77.76,395000001.0
2009-07-01 02:28:00,77.76,77.78,77.725,77.74,293400001.0
2009-07-01 02:29:00,77.74,77.74,77.715,77.72,427000001.0
2009-07-01 02:30:00,77.72,77.73,77.695,77.71,413200000.0
2009-07-01 02:31:00,77.705,77.72,77.695,77.715,253800001.0
2009-07-01 02:32:00,77.715,77.77,77.705,77.77,119400002.0
2009-07-01 02:33:00,77.77,77.79,77.735,77.745,430200001.0
2009-07-01 02:34:00,77.745,77.775,77.745,77.76,334800000.0
2009-07-01 02:35:00,77.765,77.81,77.755,77.81,509399998.0
2009-07-01 02:36:00,77.81,77.81,77.74,77.745,161100002.0
2009-07-01 02:37:00,77.745,77.75,77.715,77.73,466200000.0
2009-07-01 02:38:00,77.73,77.73,77.675,77.675,737799998.0
2009-07-01 02:39:00,77.675,77.69,77.665,77.68,459400004.0
2009-07-01 02:40:00,77.685,77.71,77.68,77.695,173800000.0
2009-07-01 02:41:00,77.695,77.73,77.695,77.72,525200001.0
2009-07-01 02:42:00,77.72,77.72,77.675,77.715,670800002.0
2009-07-01 02:43:00,77.72,77.735,77.7,77.735,351400000.0
2009-07-01 02:44:00,77.735,77.74,77.72,77.735,541000000.0
2009-07-01 02:45:00,77.735,77.78,77.725,77.77,762000000.0
2009-07-01 02:46:00,77.76,77.775,77.755,77.775,240200001.0
2009-07-01 02:47:00,77.775,77.79,77.765,77.78,678200011.0
2009-07-01 02:48:00,77.785,77.785,77.765,77.765,341000001.0
2009-07-01 02:49:00,77.78,77.78,77.765,77.77,243400000.0
2009-07-01 02:50:00,77.77,77.785,77.755,77.76,535600001.0
2009-07-01 02:51:00,77.765,77.8,77.755,77.78,468800002.0
2009-07-01 02:52:00,77.775,77.79,77.755,77.755,264200000.0
2009-07-01 02:53:00,77.755,77.78,77.735,77.745,527400002.0
2009-07-01 02:54:00,77.745,77.76,77.685,77.71,568800001.0
2009-07-01 02:55:00,77.71,77.73,77.685,77.715,441599999.0
2009-07-01 02:56:00,77.715,77.72,77.69,77.715,644600004.0
2009-07-01 02:57:00,77.715,77.75,77.71,77.72,607800000.0
2009-07-01 02:58:00,77.72,77.73,77.705,77.73,233600001.0
2009-07-01 02:59:00,77.73,77.755,77.72,77.755,541400000.0
2009-07-01 03:00:00,77.755,77.76,77.705,77.71,602400000.0
2009-07-01 03:01:00,77.715,77.735,77.705,77.72,383600002.0
2009-07-01 03:02:00,77.72,77.72,77.675,77.675,219500000.0
2009-07-01 03:03:00,77.68,77.68,77.625,77.64,627600002.0
2009-07-01 03:04:00,77.65,77.67,77.595,77.635,489200001.0
2009-07-01 03:05:00,77.625,77.69,77.625,77.65,248600000.0
2009-07-01 03:06:00,77.645,77.66,77.565,77.6,605600002.0
2009-07-01 03:07:00,77.61,77.76,77.605,77.715,353400000.0
2009-07-01 03:08:00,77.715,77.845,77.705,77.795,444800001.0
2009-07-01 03:09:00,77.8,77.86,77.785,77.84,628000000.0
2009-07-01 03:10:00,77.84,77.85,77.795,77.84,271900000.0
2009-07-01 03:11:00,77.85,77.86,77.85,77.85,217600000.0
2009-07-01 03:12:00,77.85,77.89,77.85,77.86,353700000.0
2009-07-01 03:13:00,77.86,77.87,77.83,77.86,502700000.0
2009-07-01 03:14:00,77.87,77.87,77.86,77.86,276600000.0
2009-07-01 03:15:00,77.86,77.925,77.845,77.885,314200000.0
2009-07-01 03:16:00,77.885,77.95,77.88,77.94,561700002.0
2009-07-01 03:17:00,77.94,77.94,77.915,77.915,381700000.0
2009-07-01 03:18:00,77.925,77.94,77.915,77.925,363000000.0
2009-07-01 03:19:00,77.93,77.945,77.92,77.93,303400001.0
2009-07-01 03:20:00,77.915,77.935,77.905,77.93,638400001.0
2009-07-01 03:21:00,77.93,77.99,77.93,77.975,367000002.0
2009-07-01 03:22:00,77.98,78.02,77.97,77.975,717800000.0
2009-07-01 03:23:00,77.975,77.98,77.945,77.955,492200001.0
2009-07-01 03:24:00,77.955,77.955,77.935,77.945,272600001.0
2009-07-01 03:25:00,77.95,77.965,77.94,77.95,170800000.0
2009-07-01 03:26:00,77.95,77.955,77.91,77.925,260600000.0
2009-07-01 03:27:00,77.925,77.95,77.925,77.935,339200004.0
2009-07-01 03:28:00,77.94,77.95,77.905,77.905,412600000.0
2009-07-01 03:29:00,77.905,77.92,77.89,77.91,239600000.0
2009-07-01 03:30:00,77.915,78.11,77.915,77.975,436400000.0
2009-07-01 03:31:00,77.975,78.005,77.955,77.955,534600000.0
2009-07-01 03:32:00,77.955,77.955,77.91,77.93,581800001.0
2009-07-01 03:33:00,77.93,77.965,77.93,77.94,577000003.0
2009-07-01 03:34:00,77.935,77.975,77.92,77.945,1085600009.0
2009-07-01 03:35:00,77.935,77.98,77.93,77.96,545000001.0
2009-07-01 03:36:00,77.97,77.985,77.97,77.975,679000000.0
2009-07-01 03:37:00,77.975,78.0,77.9,77.91,393800001.0
2009-07-01 03:38:00,77.91,77.98,77.905,77.97,598200000.0
2009-07-01 03:39:00,77.97,77.98,77.905,77.915,461200000.0
2009-07-01 03:40:00,77.915,77.94,77.88,77.94,619600003.0
2009-07-01 03:41:00,77.945,77.98,77.94,77.98,381600001.0
2009-07-01 03:42:00,77.98,77.98,77.925,77.93,405100001.0
2009-07-01 03:43:00,77.93,77.94,77.88,77.92,673600000.0
2009-07-01 03:44:00,77.91,77.93,77.9,77.905,479000000.0
2009-07-01 03:45:00,77.905,77.91,77.89,77.905,341400000.0
2009-07-01 03:46:00,77.905,77.95,77.905,77.95,511599999.0
2009-07-01 03:47:00,77.935,77.95,77.915,77.93,390400001.0
2009-07-01 03:48:00,77.93,77.95,77.925,77.95,143999998.0
2009-07-01 03:49:00,77.95,77.96,77.905,77.92,344400000.0
2009-07-01 03:50:00,77.92,77.93,77.89,77.915,236000000.0
2009-07-01 03:51:00,77.915,77.95,77.915,77.95,366600000.0
2009-07-01 03:52:00,77.95,77.96,77.895,77.9,312200000.0
2009-07-01 03:53:00,77.91,77.91,77.86,77.865,410200000.0
2009-07-01 03:54:00,77.87,77.895,77.865,77.875,483000000.0
2009-07-01 03:55:00,77.875,77.91,77.875,77.895,235199999.0
2009-07-01 03:56:00,77.895,77.9,77.885,77.9,260799997.0
2009-07-01 03:57:00,77.9,77.9,77.86,77.86,274400000.0
2009-07-01 03:58:00,77.865,77.87,77.835,77.845,493000000.0
2009-07-01 03:59:00,77.84,77.855,77.835,77.835,348200000.0
2009-07-01 04:00:00,77.845,77.865,77.825,77.855,660400002.0
2009-07-01 04:01:00,77.86,77.88,77.855,77.87,696200000.0
2009-07-01 04:02:00,77.87,77.87,77.845,77.85,325600001.0
2009-07-01 04:03:00,77.835,77.86,77.835,77.845,243400001.0
2009-07-01 04:04:00,77.845,77.89,77.845,77.89,37600000.0
2009-07-01 04:05:00,77.89,77.89,77.845,77.855,171400000.0
2009-07-01 04:06:00,77.85,77.87,77.845,77.845,385600000.0
2009-07-01 04:07:00,77.85,77.85,77.825,77.83,526600001.0
2009-07-01 04:08:00,77.825,77.83,77.825,77.825,51800000.0
2009-07-01 04:09:00,77.825,77.825,77.805,77.805,348600000.0
2009-07-01 04:10:00,77.805,77.825,77.805,77.815,328000000.0
2009-07-01 04:11:00,77.815,77.86,77.815,77.86,203800000.0
2009-07-01 04:12:00,77.855,77.87,77.845,77.855,179200000.0
2009-07-01 04:13:00,77.87,77.87,77.85,77.86,332599999.0
2009-07-01 04:14:00,77.855,77.885,77.855,77.88,85000000.0
2009-07-01 04:15:00,77.88,77.89,77.845,77.845,371800001.0
2009-07-01 04:16:00,77.845,77.86,77.835,77.855,515000000.0
2009-07-01 04:17:00,77.855,77.86,77.815,77.815,583399999.0
2009-07-01 04:18:00,77.815,77.875,77.795,77.875,551400000.0
2009-07-01 04:19:00,77.875,77.95,77.875,77.895,732200001.0
2009-07-01 04:20:00,77.9,77.92,77.875,77.875,498600000.0
2009-07-01 04:21:00,77.89,77.89,77.865,77.88,262600000.0
2009-07-01 04:22:00,77.89,77.89,77.865,77.88,90200000.0
2009-07-01 04:23:00,77.88,77.88,77.845,77.88,420200000.0
2009-07-01 04:24:00,77.915,77.915,77.865,77.9,205000000.0
2009-07-01 04:25:00,77.91,77.93,77.91,77.915,110000000.0
2009-07-01 04:26:00,77.915,77.93,77.875,77.875,269800000.0
2009-07-01 04:27:00,77.875,77.885,77.865,77.875,353000000.0
2009-07-01 04:28:00,77.875,77.885,77.865,77.875,226200001.0
2009-07-01 04:29:00,77.89,77.91,77.86,77.885,435000000.0
2009-07-01 04:30:00,77.895,77.905,77.875,77.895,694199999.0
2009-07-01 04:31:00,77.895,77.915,77.865,77.875,542199998.0
2009-07-01 04:32:00,77.875,77.88,77.87,77.87,171000000.0
2009-07-01 04:33:00,77.87,77.89,77.87,77.88,64800000.0
2009-07-01 04:34:00,77.86,77.89,77.855,77.885,315000000.0
2009-07-01 04:35:00,77.885,77.895,77.875,77.895,170000001.0
2009-07-01 04:36:00,77.895,77.905,77.895,77.895,76800000.0
2009-07-01 04:37:00,77.895,77.93,77.895,77.92,351799999.0
2009-07-01 04:38:00,77.92,77.93,77.915,77.925,212400000.0
2009-07-01 04:39:00,77.925,77.93,77.91,77.91,214200000.0
2009-07-01 04:40:00,77.915,77.94,77.91,77.94,309600000.0
2009-07-01 04:41:00,77.94,77.95,77.925,77.95,155200000.0
2009-07-01 04:42:00,77.95,77.96,77.94,77.94,148400000.0
2009-07-01 04:43:00,77.94,77.95,77.935,77.935,159000000.0
2009-07-01 04:44:00,77.935,77.97,77.935,77.94,311800000.0
2009-07-01 04:45:00,77.94,77.95,77.93,77.935,182000000.0
2009-07-01 04:46:00,77.94,77.94,77.925,77.925,119800000.0
2009-07-01 04:47:00,77.94,77.94,77.925,77.925,497200000.0
2009-07-01 04:48:00,77.925,77.95,77.925,77.945,239800000.0
2009-07-01 04:49:00,77.955,77.97,77.95,77.97,173000000.0
2009-07-01 04:50:00,77.965,77.98,77.965,77.98,87400000.0
2009-07-01 04:51:00,77.975,77.975,77.955,77.955,181600001.0
2009-07-01 04:52:00,77.955,77.96,77.94,77.95,352200001.0
2009-07-01 04:53:00,77.945,77.97,77.945,77.97,245000001.0
2009-07-01 04:54:00,77.97,77.97,77.935,77.94,406799999.0
2009-07-01 04:55:00,77.935,77.96,77.93,77.96,208600000.0
2009-07-01 04:56:00,77.96,77.98,77.95,77.965,336000000.0
2009-07-01 04:57:00,77.98,77.98,77.955,77.955,274200000.0
2009-07-01 04:58:00,77.955,77.965,77.955,77.96,115000000.0
2009-07-01 04:59:00,77.96,77.98,77.955,77.955,86200000.0
2009-07-01 05:00:00,77.97,77.99,77.965,77.98,202400000.0
2009-07-01 05:01:00,77.98,77.98,77.945,77.97,81600001.0
2009-07-01 05:02:00,77.935,77.95,77.935,77.95,88200000.0
2009-07-01 05:03:00,77.95,77.955,77.935,77.935,206200001.0
2009-07-01 05:04:00,77.935,77.945,77.925,77.935,359600000.0
2009-07-01 05:05:00,77.93,77.94,77.915,77.915,178200000.0
2009-07-01 05:06:00,77.92,77.92,77.905,77.915,68600000.0
2009-07-01 05:07:00,77.915,77.925,77.905,77.91,223400000.0
2009-07-01 05:08:00,77.92,77.94,77.915,77.915,243000001.0
2009-07-01 05:09:00,77.92,77.925,77.915,77.925,65000000.0
2009-07-01 05:10:00,77.915,77.94,77.915,77.935,165600001.0
2009-07-01 05:11:00,77.94,77.97,77.94,77.965,442200001.0
2009-07-01 05:12:00,77.955,77.98,77.955,77.965,1055600008.0
2009-07-01 05:13:00,77.965,77.99,77.965,77.985,301800000.0
2009-07-01 05:14:00,77.985,78.01,77.985,78.005,304800000.0
2009-07-01 05:15:00,78.01,78.03,77.995,78.01,374200001.0
2009-07-01 05:16:00,78.02,78.02,77.97,77.99,213600000.0
2009-07-01 05:17:00,77.99,78.0,77.985,77.99,134600000.0
2009-07-01 05:18:00,77.99,78.0,77.98,77.99,330400000.0
2009-07-01 05:19:00,77.99,77.99,77.955,77.97,402999998.0
2009-07-01 05:20:00,77.97,77.97,77.955,77.965,96400000.0
2009-07-01 05:21:00,77.97,77.975,77.965,77.965,55600000.0
2009-07-01 05:22:00,77.965,77.965,77.945,77.955,232400000.0
2009-07-01 05:23:00,77.955,77.97,77.955,77.965,251800000.0
2009-07-01 05:24:00,77.97,77.975,77.955,77.975,288000000.0
2009-07-01 05:25:00,77.97,77.975,77.97,77.975,7600000.0
2009-07-01 05:26:00,77.975,78.005,77.975,77.985,330400000.0
2009-07-01 05:27:00,77.99,77.99,77.965,77.975,233600001.0
2009-07-01 05:28:00,77.98,77.98,77.965,77.965,324200005.0
2009-07-01 05:29:00,77.965,77.98,77.965,77.97,244800003.0
2009-07-01 05:30:00,77.975,77.985,77.965,77.965,639999996.0
2009-07-01 05:31:00,77.965,77.99,77.955,77.975,369800000.0
2009-07-01 05:32:00,77.98,78.03,77.98,78.015,445599999.0
2009-07-01 05:33:00,78.005,78.03,78.005,78.015,331600000.0
2009-07-01 05:34:00,78.03,78.06,78.025,78.035,752400001.0
2009-07-01 05:35:00,78.045,78.06,78.035,78.035,215000000.0
2009-07-01 05:36:00,78.035,78.05,78.035,78.035,233399999.0
2009-07-01 05:37:00,78.04,78.04,77.985,78.0,372400000.0
2009-07-01 05:38:00,77.995,78.035,77.995,78.02,396000000.0
2009-07-01 05:39:00,78.025,78.04,78.015,78.04,121200000.0
2009-07-01 05:40:00,78.04,78.08,78.035,78.06,215400000.0
2009-07-01 05:41:00,78.06,78.06,78.03,78.035,168200000.0
2009-07-01 05:42:00,78.035,78.05,78.035,78.035,465000001.0
2009-07-01 05:43:00,78.035,78.055,78.035,78.045,318400001.0
2009-07-01 05:44:00,78.045,78.055,78.04,78.04,204400000.0
2009-07-01 05:45:00,78.045,78.045,78.035,78.035,128200000.0
2009-07-01 05:46:00,78.045,78.06,78.035,78.06,171000000.0
2009-07-01 05:47:00,78.06,78.06,78.045,78.055,25000000.0
2009-07-01 05:48:00,78.06,78.1,78.045,78.07,270400000.0
2009-07-01 05:49:00,78.075,78.1,78.07,78.09,125599999.0
2009-07-01 05:50:00,78.09,78.09,78.065,78.08,188400000.0
2009-07-01 05:51:00,78.065,78.08,78.045,78.05,178400000.0
2009-07-01 05:52:00,78.05,78.05,78.035,78.04,295400000.0
2009-07-01 05:53:00,78.04,78.045,78.025,78.03,215200000.0
2009-07-01 05:54:00,78.03,78.03,77.985,77.995,229800000.0
2009-07-01 05:55:00,77.995,78.01,77.995,78.01,254400000.0
2009-07-01 05:56:00,78.01,78.03,78.005,78.025,263400000.0
2009-07-01 05:57:00,78.025,78.04,78.015,78.025,253999999.0
2009-07-01 05:58:00,78.02,78.05,78.02,78.05,235600000.0
2009-07-01 05:59:00,78.05,78.05,77.985,77.985,779600002.0
2009-07-01 06:00:00,77.985,78.0,77.985,77.985,545000000.0
2009-07-01 06:01:00,78.0,78.035,77.995,78.025,429400000.0
2009-07-01 06:02:00,78.025,78.025,78.015,78.02,57800000.0
2009-07-01 06:03:00,78.01,78.01,78.0,78.0,53200000.0
2009-07-01 06:04:00,78.005,78.015,78.005,78.01,117800000.0
2009-07-01 06:05:00,78.005,78.015,77.995,77.995,234400000.0
2009-07-01 06:06:00,78.0,78.015,77.995,78.0,424799999.0
2009-07-01 06:07:00,77.995,78.02,77.995,78.015,267200000.0
2009-07-01 06:08:00,78.015,78.02,78.015,78.015,78200000.0
2009-07-01 06:09:00,78.02,78.035,78.02,78.025,173800000.0
2009-07-01 06:10:00,78.03,78.03,78.03,78.03,19200000.0
2009-07-01 06:11:00,78.03,78.045,78.03,78.035,146800000.0
2009-07-01 06:12:00,78.035,78.045,78.035,78.045,41200000.0
2009-07-01 06:13:00,78.045,78.055,78.045,78.045,131800000.0
2009-07-01 06:14:00,78.045,78.06,78.045,78.06,33200000.0
2009-07-01 06:15:00,78.06,78.06,78.035,78.05,402000000.0
2009-07-01 06:16:00,78.035,78.05,78.025,78.03,264200000.0
2009-07-01 06:17:00,78.03,78.035,78.015,78.02,495199999.0
2009-07-01 06:18:00,78.03,78.04,78.01,78.01,215600000.0
2009-07-01 06:19:00,78.0,78.005,77.985,77.985,244000000.0
2009-07-01 06:20:00,77.985,78.005,77.98,78.0,225400000.0
2009-07-01 06:21:00,77.995,78.005,77.985,78.0,247600000.0
2009-07-01 06:22:00,77.995,78.01,77.99,78.005,175600000.0
2009-07-01 06:23:00,78.005,78.02,78.0,78.0,157000000.0
2009-07-01 06:24:00,78.0,78.01,77.995,78.0,236400000.0
2009-07-01 06:25:00,77.995,78.0,77.995,77.995,75000000.0
2009-07-01 06:26:00,77.985,77.99,77.98,77.99,85400000.0
2009-07-01 06:27:00,77.985,77.99,77.985,77.985,42600000.0
2009-07-01 06:28:00,77.985,77.99,77.98,77.985,105200000.0
2009-07-01 06:29:00,77.985,78.015,77.985,78.005,349400000.0
2009-07-01 06:30:00,78.005,78.02,77.995,77.995,294800000.0
2009-07-01 06:31:00,78.0,78.005,77.995,77.995,202000000.0
2009-07-01 06:32:00,78.005,78.005,77.96,77.98,528000000.0
2009-07-01 06:33:00,77.98,77.995,77.975,77.975,153800000.0
2009-07-01 06:34:00,77.975,77.99,77.975,77.99,55400000.0
2009-07-01 06:35:00,77.99,77.99,77.955,77.98,292600002.0
2009-07-01 06:36:00,77.985,78.02,77.985,78.015,326800001.0
2009-07-01 06:37:00,78.01,78.01,77.985,77.995,71000000.0
2009-07-01 06:38:00,77.985,77.995,77.985,77.995,128400000.0
2009-07-01 06:39:00,77.995,77.995,77.975,77.98,143199999.0
2009-07-01 06:40:00,77.98,77.98,77.98,77.98,36000000.0
2009-07-01 06:41:00,77.98,77.985,77.975,77.98,140800000.0
2009-07-01 06:42:00,77.98,77.98,77.975,77.98,114000000.0
2009-07-01 06:43:00,77.98,77.98,77.975,77.98,82200000.0
2009-07-01 06:44:00,77.98,77.98,77.965,77.965,36000000.0
2009-07-01 06:45:00,77.99,78.015,77.985,78.005,288600001.0
2009-07-01 06:46:00,78.005,78.01,77.995,78.005,40200000.0
2009-07-01 06:47:00,78.01,78.01,77.985,78.0,119599999.0
2009-07-01 06:48:00,77.995,78.005,77.98,77.995,370400001.0
2009-07-01 06:49:00,77.995,78.0,77.99,77.995,119800000.0
2009-07-01 06:50:00,77.985,78.0,77.985,77.995,134400000.0
2009-07-01 06:51:00,77.995,77.995,77.975,77.98,154000000.0
2009-07-01 06:52:00,77.975,77.985,77.975,77.985,46000000.0
2009-07-01 06:53:00,77.985,77.995,77.985,77.995,250200000.0
2009-07-01 06:54:00,77.995,77.995,77.975,77.975,123200000.0
2009-07-01 06:55:00,77.975,77.99,77.965,77.985,120500000.0
2009-07-01 06:56:00,77.995,78.01,77.985,78.005,307200000.0
2009-07-01 06:57:00,78.005,78.02,78.005,78.02,76800000.0
2009-07-01 06:58:00,78.02,78.02,77.995,77.995,455200003.0
2009-07-01 06:59:00,77.995,78.015,77.995,78.015,186400000.0
2009-07-01 07:00:00,78.02,78.025,77.985,77.985,590200000.0
2009-07-01 07:01:00,77.985,77.99,77.975,77.985,418800000.0
2009-07-01 07:02:00,77.985,77.99,77.975,77.975,296400000.0
2009-07-01 07:03:00,77.975,77.975,77.965,77.965,315980000.0
2009-07-01 07:04:00,77.965,77.975,77.965,77.975,439800000.0
2009-07-01 07:05:00,77.975,77.99,77.975,77.99,145800000.0
2009-07-01 07:06:00,77.985,78.01,77.985,77.995,295800006.0
2009-07-01 07:07:00,77.995,78.03,77.995,78.025,509600002.0
2009-07-01 07:08:00,78.025,78.03,78.015,78.015,105200000.0
2009-07-01 07:09:00,78.015,78.02,77.995,78.0,196400000.0
2009-07-01 07:10:00,77.995,78.005,77.995,78.005,228000000.0
2009-07-01 07:11:00,78.01,78.03,77.995,78.03,202400000.0
2009-07-01 07:12:00,78.025,78.025,78.005,78.005,499800000.0
2009-07-01 07:13:00,78.005,78.005,77.965,77.965,598260000.0
2009-07-01 07:14:00,77.965,77.97,77.965,77.965,384030000.0
2009-07-01 07:15:00,77.97,77.98,77.93,77.98,245480000.0
2009-07-01 07:16:00,77.98,77.98,77.945,77.955,266000000.0
2009-07-01 07:17:00,77.945,77.96,77.935,77.96,228800000.0
2009-07-01 07:18:00,77.96,77.97,77.905,77.905,354200000.0
2009-07-01 07:19:00,77.91,77.915,77.895,77.905,439400000.0
2009-07-01 07:20:00,77.91,77.91,77.885,77.885,720310000.0
2009-07-01 07:21:00,77.885,77.895,77.885,77.885,586010000.0
2009-07-01 07:22:00,77.885,77.9,77.885,77.885,928710000.0
2009-07-01 07:23:00,77.885,77.89,77.885,77.885,93420000.0
2009-07-01 07:24:00,77.885,77.885,77.885,77.885,4000000.0
2009-07-01 07:25:00,77.885,77.885,77.825,77.855,319060001.0
2009-07-01 07:26:00,77.86,77.86,77.775,77.795,747599999.0
2009-07-01 07:27:00,77.795,77.8,77.725,77.725,643100000.0
2009-07-01 07:28:00,77.735,77.735,77.675,77.69,330200000.0
2009-07-01 07:29:00,77.685,77.69,77.665,77.665,374000000.0
2009-07-01 07:30:00,77.665,77.685,77.655,77.67,546000003.0
2009-07-01 07:31:00,77.665,77.67,77.64,77.66,298199999.0
2009-07-01 07:32:00,77.66,77.66,77.605,77.615,335000000.0
2009-07-01 07:33:00,77.62,77.62,77.6,77.62,430000000.0
2009-07-01 07:34:00,77.615,77.615,77.575,77.59,527200000.0
2009-07-01 07:35:00,77.585,77.605,77.54,77.54,546600000.0
2009-07-01 07:36:00,77.535,77.58,77.525,77.57,371000000.0
2009-07-01 07:37:00,77.57,77.595,77.55,77.57,635600000.0
2009-07-01 07:38:00,77.575,77.615,77.565,77.605,324600000.0
2009-07-01 07:39:00,77.605,77.615,77.57,77.595,161800000.0
2009-07-01 07:40:00,77.6,77.62,77.585,77.62,296000000.0
2009-07-01 07:41:00,77.625,77.64,77.585,77.59,607800000.0
2009-07-01 07:42:00,77.585,77.625,77.585,77.625,963200000.0
2009-07-01 07:43:00,77.63,77.695,77.615,77.68,622999998.0
2009-07-01 07:44:00,77.675,77.68,77.645,77.675,359600000.0
2009-07-01 07:45:00,77.675,77.73,77.655,77.72,670199999.0
2009-07-01 07:46:00,77.72,77.73,77.675,77.7,577400001.0
2009-07-01 07:47:00,77.7,77.715,77.685,77.71,361400000.0
2009-07-01 07:48:00,77.71,77.76,77.705,77.735,899999999.0
2009-07-01 07:49:00,77.735,77.77,77.73,77.75,350399999.0
2009-07-01 07:50:00,77.75,77.75,77.695,77.695,474200000.0
2009-07-01 07:51:00,77.695,77.7,77.655,77.655,448399999.0
2009-07-01 07:52:00,77.66,77.67,77.615,77.62,222800000.0
2009-07-01 07:53:00,77.61,77.64,77.585,77.615,449600001.0
2009-07-01 07:54:00,77.61,77.665,77.605,77.665,321800000.0
2009-07-01 07:55:00,77.655,77.68,77.655,77.68,531199999.0
2009-07-01 07:56:00,77.69,77.69,77.675,77.685,434400000.0
2009-07-01 07:57:00,77.68,77.68,77.64,77.665,587599999.0
2009-07-01 07:58:00,77.675,77.705,77.665,77.68,457800000.0
2009-07-01 07:59:00,77.685,77.695,77.655,77.685,310200000.0
2009-07-01 08:00:00,77.675,77.74,77.655,77.675,786599998.0
2009-07-01 08:01:00,77.675,77.68,77.64,77.655,758800003.0
2009-07-01 08:02:00,77.65,77.685,77.645,77.655,612800000.0
2009-07-01 08:03:00,77.655,77.66,77.615,77.615,370600001.0
2009-07-01 08:04:00,77.625,77.65,77.605,77.65,663399999.0
2009-07-01 08:05:00,77.645,77.665,77.635,77.66,441200000.0
2009-07-01 08:06:00,77.66,77.68,77.655,77.665,377800000.0
2009-07-01 08:07:00,77.665,77.665,77.625,77.625,681999998.0
2009-07-01 08:08:00,77.625,77.69,77.6,77.675,567600002.0
2009-07-01 08:09:00,77.675,77.68,77.655,77.66,585399999.0
2009-07-01 08:10:00,77.655,77.67,77.645,77.655,619600001.0
2009-07-01 08:11:00,77.655,77.68,77.645,77.665,356200000.0
2009-07-01 08:12:00,77.665,77.67,77.635,77.645,616600000.0
2009-07-01 08:13:00,77.645,77.655,77.61,77.64,674600001.0
2009-07-01 08:14:00,77.64,77.64,77.615,77.635,433400001.0
2009-07-01 08:15:00,77.63,77.64,77.605,77.62,586199999.0
2009-07-01 08:16:00,77.625,77.64,77.625,77.63,182199999.0
2009-07-01 08:17:00,77.635,77.64,77.585,77.6,327800000.0
2009-07-01 08:18:00,77.595,77.64,77.595,77.615,860400002.0
2009-07-01 08:19:00,77.615,77.65,77.615,77.645,259800000.0
2009-07-01 08:20:00,77.64,77.665,77.635,77.645,441600001.0
2009-07-01 08:21:00,77.65,77.71,77.65,77.695,192400000.0
2009-07-01 08:22:00,77.7,77.71,77.675,77.69,248600000.0
2009-07-01 08:23:00,77.69,77.735,77.685,77.735,305000001.0
2009-07-01 08:24:00,77.705,77.77,77.705,77.76,337800001.0
2009-07-01 08:25:00,77.76,77.775,77.75,77.775,536600000.0
2009-07-01 08:26:00,77.77,77.79,77.725,77.765,639400000.0
2009-07-01 08:27:00,77.77,77.785,77.735,77.74,506599999.0
2009-07-01 08:28:00,77.76,77.78,77.74,77.745,745200000.0
2009-07-01 08:29:00,77.745,77.805,77.745,77.8,615600003.0
2009-07-01 08:30:00,77.795,77.875,77.795,77.85,674200001.0
2009-07-01 08:31:00,77.85,77.865,77.81,77.825,692800000.0
2009-07-01 08:32:00,77.82,77.855,77.82,77.855,374000000.0
2009-07-01 08:33:00,77.855,77.865,77.835,77.84,358200000.0
2009-07-01 08:34:00,77.835,77.855,77.835,77.835,433600000.0
2009-07-01 08:35:00,77.845,77.86,77.825,77.855,206400000.0
2009-07-01 08:36:00,77.86,77.865,77.815,77.83,631199995.0
2009-07-01 08:37:00,77.825,77.86,77.805,77.855,494400000.0
2009-07-01 08:38:00,77.855,77.87,77.845,77.86,487600000.0
2009-07-01 08:39:00,77.855,77.86,77.835,77.835,411000000.0
2009-07-01 08:40:00,77.835,77.865,77.83,77.865,601400001.0
2009-07-01 08:41:00,77.865,77.88,77.865,77.865,335800000.0
2009-07-01 08:42:00,77.865,77.89,77.865,77.875,394400000.0
2009-07-01 08:43:00,77.88,77.89,77.86,77.885,505200000.0
2009-07-01 08:44:00,77.885,77.89,77.855,77.875,746200001.0
2009-07-01 08:45:00,77.87,77.93,77.865,77.92,543400000.0
2009-07-01 08:46:00,77.92,77.945,77.905,77.935,643899999.0
2009-07-01 08:47:00,77.925,77.955,77.91,77.945,797800001.0
2009-07-01 08:48:00,77.94,77.94,77.905,77.935,709200001.0
2009-07-01 08:49:00,77.93,77.945,77.93,77.94,492000000.0
2009-07-01 08:50:00,77.94,77.96,77.92,77.925,765000003.0
2009-07-01 08:51:00,77.935,77.945,77.905,77.915,542200000.0
2009-07-01 08:52:00,77.915,77.96,77.905,77.96,421600001.0
2009-07-01 08:53:00,77.96,77.96,77.925,77.94,585200002.0
2009-07-01 08:54:00,77.94,77.99,77.915,77.99,513199999.0
2009-07-01 08:55:00,77.99,77.995,77.955,77.955,679200003.0
2009-07-01 08:56:00,77.955,77.99,77.94,77.985,652200000.0
2009-07-01 08:57:00,77.97,78.04,77.965,78.025,645800001.0
2009-07-01 08:58:00,78.015,78.03,77.985,77.995,656200000.0
2009-07-01 08:59:00,77.985,78.035,77.98,78.035,787800000.0
2009-07-01 09:00:00,78.035,78.075,78.025,78.06,462400000.0
2009-07-01 09:01:00,78.06,78.08,78.015,78.055,681199999.0
2009-07-01 09:02:00,78.055,78.055,78.015,78.04,579600002.0
2009-07-01 09:03:00,78.035,78.04,78.0,78.015,534000003.0
2009-07-01 09:04:00,78.015,78.06,78.005,78.05,500400000.0
2009-07-01 09:05:00,78.045,78.09,78.03,78.09,397400000.0
2009-07-01 09:06:00,78.09,78.1,78.06,78.095,533400000.0
2009-07-01 09:07:00,78.095,78.11,78.07,78.1,554200000.0
2009-07-01 09:08:00,78.1,78.14,78.1,78.14,564600001.0
2009-07-01 09:09:00,78.14,78.145,78.095,78.095,544400002.0
2009-07-01 09:10:00,78.085,78.145,78.075,78.125,825000000.0
2009-07-01 09:11:00,78.125,78.155,78.125,78.15,785800002.0
2009-07-01 09:12:00,78.16,78.17,78.135,78.15,476400000.0
2009-07-01 09:13:00,78.15,78.15,78.085,78.125,720600000.0
2009-07-01 09:14:00,78.135,78.14,78.095,78.095,624600001.0
2009-07-01 09:15:00,78.105,78.15,78.085,78.095,479000000.0
2009-07-01 09:16:00,78.095,78.135,78.09,78.12,662600000.0
2009-07-01 09:17:00,78.125,78.175,78.11,78.145,363800000.0
2009-07-01 09:18:00,78.14,78.155,78.13,78.15,310200000.0
2009-07-01 09:19:00,78.155,78.195,78.155,78.155,541000000.0
2009-07-01 09:20:00,78.155,78.175,78.15,78.15,600599999.0
2009-07-01 09:21:00,78.145,78.16,78.12,78.155,645600002.0
2009-07-01 09:22:00,78.145,78.165,78.135,78.145,642800000.0
2009-07-01 09:23:00,78.145,78.18,78.145,78.17,671600000.0
2009-07-01 09:24:00,78.17,78.18,78.125,78.125,749400000.0
2009-07-01 09:25:00,78.125,78.135,78.095,78.115,623800000.0
2009-07-01 09:26:00,78.125,78.165,78.115,78.165,405800001.0
2009-07-01 09:27:00,78.165,78.185,78.155,78.165,619600000.0
2009-07-01 09:28:00,78.17,78.195,78.155,78.155,832200001.0
2009-07-01 09:29:00,78.155,78.165,78.125,78.125,697800000.0
2009-07-01 09:30:00,78.125,78.13,78.105,78.125,458400001.0
2009-07-01 09:31:00,78.125,78.15,78.12,78.13,614400000.0
2009-07-01 09:32:00,78.13,78.155,78.115,78.125,776000000.0
2009-07-01 09:33:00,78.13,78.16,78.12,78.135,570599998.0
2009-07-01 09:34:00,78.135,78.145,78.115,78.135,662400000.0
2009-07-01 09:35:00,78.135,78.17,78.135,78.16,631600000.0
2009-07-01 09:36:00,78.165,78.17,78.125,78.13,462800000.0
2009-07-01 09:37:00,78.135,78.19,78.125,78.18,464200000.0
2009-07-01 09:38:00,78.18,78.2,78.155,78.165,328600002.0
2009-07-01 09:39:00,78.165,78.17,78.125,78.17,661200000.0
2009-07-01 09:40:00,78.17,78.21,78.155,78.2,305200000.0
2009-07-01 09:41:00,78.2,78.205,78.145,78.185,520600000.0
2009-07-01 09:42:00,78.185,78.205,78.155,78.195,558600000.0
2009-07-01 09:43:00,78.195,78.24,78.185,78.22,879600001.0
2009-07-01 09:44:00,78.215,78.25,78.205,78.23,809800000.0
2009-07-01 09:45:00,78.235,78.27,78.225,78.235,759400002.0
2009-07-01 09:46:00,78.235,78.25,78.205,78.21,526400001.0
2009-07-01 09:47:00,78.21,78.21,78.165,78.18,609800000.0
2009-07-01 09:48:00,78.185,78.185,78.135,78.135,490800001.0
2009-07-01 09:49:00,78.14,78.15,78.1,78.15,822400003.0
2009-07-01 09:50:00,78.15,78.185,78.135,78.14,424000001.0
2009-07-01 09:51:00,78.14,78.19,78.14,78.17,392599999.0
2009-07-01 09:52:00,78.17,78.17,78.14,78.14,412000000.0
2009-07-01 09:53:00,78.135,78.145,78.105,78.135,498500000.0
2009-07-01 09:54:00,78.135,78.165,78.115,78.165,560000001.0
2009-07-01 09:55:00,78.16,78.16,78.12,78.12,500600000.0
2009-07-01 09:56:00,78.125,78.16,78.115,78.155,411000003.0
2009-07-01 09:57:00,78.155,78.17,78.155,78.165,348000000.0
2009-07-01 09:58:00,78.17,78.175,78.11,78.115,573000001.0
2009-07-01 09:59:00,78.12,78.135,78.09,78.115,720000000.0
2009-07-01 10:00:00,78.115,78.135,78.115,78.13,542200000.0
2009-07-01 10:01:00,78.13,78.14,78.1,78.105,305800000.0
2009-07-01 10:02:00,78.105,78.115,78.05,78.05,335200000.0
2009-07-01 10:03:00,78.05,78.085,78.05,78.075,375400000.0
2009-07-01 10:04:00,78.075,78.09,78.065,78.065,671400001.0
2009-07-01 10:05:00,78.065,78.065,77.995,78.04,627400000.0
2009-07-01 10:06:00,78.04,78.055,78.015,78.05,464800002.0
2009-07-01 10:07:00,78.05,78.11,78.04,78.1,322999999.0
2009-07-01 10:08:00,78.105,78.12,78.1,78.11,274199997.0
2009-07-01 10:09:00,78.105,78.105,78.055,78.08,601999999.0
2009-07-01 10:10:00,78.08,78.08,78.045,78.06,323800000.0
2009-07-01 10:11:00,78.06,78.1,78.055,78.09,227800001.0
2009-07-01 10:12:00,78.09,78.09,78.065,78.09,173200000.0
2009-07-01 10:13:00,78.075,78.09,78.07,78.075,306400000.0
2009-07-01 10:14:00,78.07,78.08,78.065,78.065,104800000.0
2009-07-01 10:15:00,78.055,78.08,78.05,78.075,349600000.0
2009-07-01 10:16:00,78.07,78.095,78.055,78.085,580600000.0
2009-07-01 10:17:00,78.08,78.105,78.065,78.07,542599999.0
2009-07-01 10:18:00,78.07,78.08,78.025,78.065,413200001.0
2009-07-01 10:19:00,78.065,78.08,78.055,78.07,122400001.0
2009-07-01 10:20:00,78.07,78.075,78.035,78.045,486600000.0
2009-07-01 10:21:00,78.045,78.055,78.03,78.03,389199999.0
2009-07-01 10:22:00,78.035,78.07,78.03,78.07,182000000.0
2009-07-01 10:23:00,78.055,78.06,78.015,78.03,298000001.0
2009-07-01 10:24:00,78.025,78.025,77.995,77.995,566600003.0
2009-07-01 10:25:00,77.985,78.0,77.955,77.985,832200003.0
2009-07-01 10:26:00,77.99,78.0,77.985,77.99,260799999.0
2009-07-01 10:27:00,77.965,77.975,77.935,77.975,562600001.0
2009-07-01 10:28:00,77.97,78.01,77.945,77.965,574799998.0
2009-07-01 10:29:00,77.97,78.01,77.955,77.985,452200000.0
2009-07-01 10:30:00,77.985,78.02,77.985,78.02,377600000.0
2009-07-01 10:31:00,78.015,78.06,78.015,78.06,295000001.0
2009-07-01 10:32:00,78.055,78.08,78.035,78.055,322200002.0
2009-07-01 10:33:00,78.06,78.06,78.015,78.035,542399997.0
2009-07-01 10:34:00,78.025,78.04,78.025,78.04,264200000.0
2009-07-01 10:35:00,78.04,78.04,78.025,78.04,180600001.0
2009-07-01 10:36:00,78.035,78.05,78.025,78.03,409200002.0
2009-07-01 10:37:00,78.025,78.05,78.025,78.04,103600000.0
2009-07-01 10:38:00,78.04,78.055,78.015,78.04,341400000.0
2009-07-01 10:39:00,78.04,78.05,78.025,78.035,387599997.0
2009-07-01 10:40:00,78.035,78.05,78.025,78.04,406999998.0
2009-07-01 10:41:00,78.04,78.05,78.02,78.025,435400001.0
2009-07-01 10:42:00,78.03,78.05,78.025,78.025,124200000.0
2009-07-01 10:43:00,78.025,78.04,78.025,78.035,388000000.0
2009-07-01 10:44:00,78.035,78.04,78.03,78.03,177800000.0
2009-07-01 10:45:00,78.03,78.05,78.03,78.04,209600000.0
2009-07-01 10:46:00,78.035,78.045,78.03,78.03,293599999.0
2009-07-01 10:47:00,78.03,78.07,78.03,78.055,603000000.0
2009-07-01 10:48:00,78.065,78.09,78.065,78.085,636800002.0
2009-07-01 10:49:00,78.09,78.09,78.06,78.08,479600000.0
2009-07-01 10:50:00,78.08,78.09,78.075,78.085,402199999.0
2009-07-01 10:51:00,78.09,78.13,78.08,78.13,568000001.0
2009-07-01 10:52:00,78.13,78.13,78.105,78.11,346800000.0
2009-07-01 10:53:00,78.11,78.14,78.11,78.13,397600001.0
2009-07-01 10:54:00,78.13,78.13,78.07,78.095,411200000.0
2009-07-01 10:55:00,78.1,78.12,78.095,78.115,395600000.0
2009-07-01 10:56:00,78.105,78.11,78.075,78.08,414000000.0
2009-07-01 10:57:00,78.065,78.085,78.055,78.075,562800001.0
2009-07-01 10:58:00,78.08,78.12,78.075,78.085,393400000.0
2009-07-01 10:59:00,78.085,78.12,78.085,78.105,386200000.0
2009-07-01 11:00:00,78.105,78.125,78.07,78.08,441000000.0
2009-07-01 11:01:00,78.085,78.09,78.065,78.075,370999999.0
2009-07-01 11:02:00,78.075,78.08,78.065,78.065,327200000.0
2009-07-01 11:03:00,78.055,78.08,78.055,78.08,381400002.0
2009-07-01 11:04:00,78.085,78.095,78.075,78.085,470800000.0
2009-07-01 11:05:00,78.075,78.09,78.05,78.06,482200000.0
2009-07-01 11:06:00,78.055,78.06,78.015,78.015,443600001.0
2009-07-01 11:07:00,78.015,78.02,78.0,78.015,364800002.0
2009-07-01 11:08:00,78.015,78.015,77.985,78.0,535600002.0
2009-07-01 11:09:00,78.0,78.03,77.99,78.01,417800000.0
2009-07-01 11:10:00,78.01,78.015,77.995,78.01,226000000.0
2009-07-01 11:11:00,78.01,78.01,77.975,77.98,442000000.0
2009-07-01 11:12:00,77.98,77.995,77.965,77.97,578799999.0
2009-07-01 11:13:00,77.965,77.97,77.945,77.96,444200001.0
2009-07-01 11:14:00,77.96,77.97,77.94,77.955,816800000.0
2009-07-01 11:15:00,77.955,77.98,77.955,77.98,271600001.0
2009-07-01 11:16:00,77.98,77.995,77.975,77.995,141800000.0
2009-07-01 11:17:00,77.995,78.025,77.985,78.015,336400000.0
2009-07-01 11:18:00,78.015,78.07,78.015,78.07,607600000.0
2009-07-01 11:19:00,78.07,78.075,78.035,78.075,302400000.0
2009-07-01 11:20:00,78.075,78.095,78.065,78.08,201800000.0
2009-07-01 11:21:00,78.08,78.09,78.075,78.075,450200000.0
2009-07-01 11:22:00,78.08,78.09,78.055,78.07,348800000.0
2009-07-01 11:23:00,78.07,78.07,78.055,78.07,426600004.0
2009-07-01 11:24:00,78.07,78.1,78.055,78.09,258999998.0
2009-07-01 11:25:00,78.09,78.11,78.065,78.1,184000000.0
2009-07-01 11:26:00,78.1,78.15,78.1,78.14,434000001.0
2009-07-01 11:27:00,78.14,78.14,78.095,78.1,299800001.0
2009-07-01 11:28:00,78.1,78.11,78.075,78.075,269600005.0
2009-07-01 11:29:00,78.075,78.1,78.07,78.1,277400000.0
2009-07-01 11:30:00,78.1,78.12,78.07,78.09,305000002.0
2009-07-01 11:31:00,78.085,78.085,77.995,78.04,398400000.0
2009-07-01 11:32:00,78.04,78.06,78.025,78.05,459400000.0
2009-07-01 11:33:00,78.04,78.08,78.03,78.08,382600000.0
2009-07-01 11:34:00,78.08,78.12,78.075,78.09,122600000.0
2009-07-01 11:35:00,78.085,78.135,78.075,78.105,317000000.0
2009-07-01 11:36:00,78.105,78.15,78.105,78.14,364200000.0
2009-07-01 11:37:00,78.14,78.15,78.11,78.11,263200000.0
2009-07-01 11:38:00,78.115,78.13,78.105,78.11,218600000.0
2009-07-01 11:39:00,78.11,78.12,78.095,78.105,333000000.0
2009-07-01 11:40:00,78.105,78.12,78.08,78.095,621200000.0
2009-07-01 11:41:00,78.095,78.12,78.075,78.11,511200000.0
2009-07-01 11:42:00,78.105,78.115,78.075,78.115,558800000.0
2009-07-01 11:43:00,78.115,78.12,78.07,78.09,345600000.0
2009-07-01 11:44:00,78.1,78.105,78.045,78.05,518200000.0
2009-07-01 11:45:00,78.06,78.06,78.02,78.02,189200000.0
2009-07-01 11:46:00,78.02,78.04,78.0,78.02,332200000.0
2009-07-01 11:47:00,78.015,78.035,78.015,78.02,194200000.0
2009-07-01 11:48:00,78.02,78.135,78.02,78.125,270200000.0
2009-07-01 11:49:00,78.125,78.13,78.065,78.08,411400000.0
2009-07-01 11:50:00,78.085,78.1,78.075,78.09,338000000.0
2009-07-01 11:51:00,78.085,78.09,78.065,78.075,370400000.0
2009-07-01 11:52:00,78.09,78.1,78.075,78.09,89800000.0
2009-07-01 11:53:00,78.09,78.11,78.085,78.11,113200000.0
2009-07-01 11:54:00,78.11,78.14,78.095,78.095,154800000.0
2009-07-01 11:55:00,78.1,78.125,78.095,78.125,99400000.0
2009-07-01 11:56:00,78.13,78.15,78.11,78.115,160400000.0
2009-07-01 11:57:00,78.115,78.12,78.095,78.1,124400000.0
2009-07-01 11:58:00,78.1,78.105,78.085,78.085,128600000.0
2009-07-01 11:59:00,78.09,78.1,78.085,78.085,179200000.0
2009-07-01 12:00:00,78.09,78.1,78.07,78.07,197800000.0
2009-07-01 12:01:00,78.08,78.085,78.065,78.08,137600000.0
2009-07-01 12:02:00,78.09,78.1,78.085,78.1,174000000.0
2009-07-01 12:03:00,78.1,78.1,78.08,78.08,131400000.0
2009-07-01 12:04:00,78.08,78.12,78.08,78.115,201600000.0
2009-07-01 12:05:00,78.115,78.115,78.095,78.115,212400000.0
2009-07-01 12:06:00,78.115,78.12,78.105,78.11,201800000.0
2009-07-01 12:07:00,78.11,78.115,78.095,78.1,138000000.0
2009-07-01 12:08:00,78.1,78.1,78.085,78.09,101400000.0
2009-07-01 12:09:00,78.09,78.105,78.09,78.09,117200000.0
2009-07-01 12:10:00,78.09,78.09,78.075,78.085,109000000.0
2009-07-01 12:11:00,78.095,78.1,78.075,78.075,261000000.0
2009-07-01 12:12:00,78.075,78.08,78.035,78.06,303400000.0
2009-07-01 12:13:00,78.06,78.06,78.05,78.05,178600000.0
2009-07-01 12:14:00,78.055,78.08,78.03,78.08,269200000.0
2009-07-01 12:15:00,78.075,78.09,78.065,78.075,323200000.0
2009-07-01 12:16:00,78.08,78.11,78.075,78.11,440200000.0
2009-07-01 12:17:00,78.11,78.11,78.095,78.11,150000000.0
2009-07-01 12:18:00,78.105,78.12,78.09,78.12,83400000.0
2009-07-01 12:19:00,78.105,78.125,78.085,78.115,245400000.0
2009-07-01 12:20:00,78.12,78.145,78.105,78.145,188600000.0
2009-07-01 12:21:00,78.15,78.155,78.135,78.14,186000000.0
2009-07-01 12:22:00,78.14,78.14,78.1,78.11,337400001.0
2009-07-01 12:23:00,78.11,78.125,78.11,78.12,153200000.0
2009-07-01 12:24:00,78.115,78.12,78.075,78.08,579000001.0
2009-07-01 12:25:00,78.08,78.12,78.08,78.115,463000001.0
2009-07-01 12:26:00,78.12,78.135,78.105,78.105,448400001.0
2009-07-01 12:27:00,78.12,78.14,78.105,78.13,174000000.0
2009-07-01 12:28:00,78.13,78.13,78.115,78.12,279000001.0
2009-07-01 12:29:00,78.12,78.135,78.105,78.135,187000000.0
2009-07-01 12:30:00,78.125,78.17,78.125,78.145,314200000.0
2009-07-01 12:31:00,78.145,78.16,78.115,78.125,205400000.0
2009-07-01 12:32:00,78.13,78.15,78.12,78.14,389600000.0
2009-07-01 12:33:00,78.135,78.14,78.115,78.135,216000000.0
2009-07-01 12:34:00,78.135,78.175,78.135,78.17,511200000.0
2009-07-01 12:35:00,78.17,78.17,78.155,78.165,253000000.0
2009-07-01 12:36:00,78.165,78.17,78.155,78.17,132000000.0
2009-07-01 12:37:00,78.17,78.18,78.165,78.165,303600000.0
2009-07-01 12:38:00,78.165,78.17,78.155,78.17,161400000.0
2009-07-01 12:39:00,78.175,78.18,78.155,78.17,363000000.0
2009-07-01 12:40:00,78.165,78.17,78.105,78.11,639000000.0
2009-07-01 12:41:00,78.12,78.14,78.105,78.13,575800001.0
2009-07-01 12:42:00,78.13,78.14,78.12,78.13,266800000.0
2009-07-01 12:43:00,78.13,78.13,78.075,78.095,656000000.0
2009-07-01 12:44:00,78.11,78.125,78.085,78.09,756399999.0
2009-07-01 12:45:00,78.09,78.095,78.065,78.08,611999999.0
2009-07-01 12:46:00,78.075,78.085,78.065,78.085,521200001.0
2009-07-01 12:47:00,78.085,78.09,78.055,78.07,352800000.0
2009-07-01 12:48:00,78.07,78.08,78.045,78.08,352200000.0
2009-07-01 12:49:00,78.07,78.11,78.07,78.11,105800000.0
2009-07-01 12:50:00,78.09,78.09,78.05,78.06,312000002.0
2009-07-01 12:51:00,78.065,78.09,78.065,78.075,416999998.0
2009-07-01 12:52:00,78.08,78.12,78.075,78.11,252200000.0
2009-07-01 12:53:00,78.115,78.12,78.115,78.115,34800000.0
2009-07-01 12:54:00,78.115,78.14,78.105,78.14,194600000.0
2009-07-01 12:55:00,78.125,78.14,78.115,78.12,160200000.0
2009-07-01 12:56:00,78.125,78.14,78.095,78.095,297400000.0
2009-07-01 12:57:00,78.095,78.11,78.095,78.105,285200000.0
2009-07-01 12:58:00,78.105,78.11,78.055,78.065,522800000.0
2009-07-01 12:59:00,78.07,78.07,78.05,78.055,379000000.0
2009-07-01 13:00:00,78.045,78.07,78.035,78.045,579400000.0
2009-07-01 13:01:00,78.045,78.07,78.04,78.07,294400000.0
2009-07-01 13:02:00,78.07,78.09,78.025,78.025,540400001.0
2009-07-01 13:03:00,78.025,78.04,78.025,78.025,337800000.0
2009-07-01 13:04:00,78.02,78.03,78.02,78.02,113800000.0
2009-07-01 13:05:00,78.02,78.02,78.005,78.01,142999998.0
2009-07-01 13:06:00,78.01,78.02,77.985,78.01,302199998.0
2009-07-01 13:07:00,78.02,78.07,78.0,78.06,271400000.0
2009-07-01 13:08:00,78.045,78.055,78.015,78.03,693400000.0
2009-07-01 13:09:00,78.03,78.03,78.01,78.03,466400000.0
2009-07-01 13:10:00,78.015,78.05,78.015,78.045,628200005.0
2009-07-01 13:11:00,78.05,78.05,78.015,78.025,707000000.0
2009-07-01 13:12:00,78.025,78.03,77.945,77.965,590400002.0
2009-07-01 13:13:00,77.965,78.0,77.955,77.99,280400000.0
2009-07-01 13:14:00,77.99,78.02,77.99,78.02,77200000.0
2009-07-01 13:15:00,78.015,78.015,77.975,77.99,162799999.0
2009-07-01 13:16:00,77.99,77.99,77.945,77.945,386800000.0
2009-07-01 13:17:00,77.95,77.955,77.94,77.94,196200000.0
2009-07-01 13:18:00,77.935,77.945,77.905,77.91,596399996.0
2009-07-01 13:19:00,77.905,77.975,77.905,77.955,307800000.0
2009-07-01 13:20:00,77.955,77.97,77.935,77.97,244000000.0
2009-07-01 13:21:00,77.965,78.0,77.945,77.985,315000000.0
2009-07-01 13:22:00,77.985,77.99,77.96,77.96,253000000.0
2009-07-01 13:23:00,77.96,77.97,77.925,77.95,322000000.0
2009-07-01 13:24:00,77.95,77.975,77.935,77.965,338400000.0
2009-07-01 13:25:00,77.965,77.965,77.94,77.95,176800000.0
2009-07-01 13:26:00,77.945,77.945,77.885,77.94,710999999.0
2009-07-01 13:27:00,77.935,77.945,77.91,77.925,338000000.0
2009-07-01 13:28:00,77.925,77.95,77.925,77.925,314600000.0
2009-07-01 13:29:00,77.935,77.935,77.93,77.93,41000000.0
2009-07-01 13:30:00,77.93,77.93,77.91,77.92,428800000.0
2009-07-01 13:31:00,77.92,77.96,77.915,77.955,312399999.0
2009-07-01 13:32:00,77.96,77.97,77.95,77.95,239800000.0
2009-07-01 13:33:00,77.95,77.98,77.945,77.98,135400000.0
2009-07-01 13:34:00,77.98,77.985,77.965,77.98,95600001.0
2009-07-01 13:35:00,77.99,77.995,77.98,77.985,165800000.0
2009-07-01 13:36:00,77.995,78.035,77.995,78.03,373599999.0
2009-07-01 13:37:00,78.03,78.03,78.005,78.005,221400000.0
2009-07-01 13:38:00,78.005,78.02,77.985,77.985,656399998.0
2009-07-01 13:39:00,77.985,78.01,77.98,78.0,255200000.0
2009-07-01 13:40:00,78.0,78.05,78.0,78.02,236400000.0
2009-07-01 13:41:00,78.02,78.04,78.015,78.04,84000001.0
2009-07-01 13:42:00,78.04,78.04,77.965,77.985,368800000.0
2009-07-01 13:43:00,77.985,77.99,77.94,77.945,673400000.0
2009-07-01 13:44:00,77.945,77.97,77.945,77.97,364000001.0
2009-07-01 13:45:00,77.965,77.99,77.925,77.94,409600000.0
2009-07-01 13:46:00,77.94,77.98,77.935,77.96,253400000.0
2009-07-01 13:47:00,77.96,77.97,77.945,77.97,147400000.0
2009-07-01 13:48:00,77.97,77.98,77.94,77.94,370200001.0
2009-07-01 13:49:00,77.94,77.94,77.905,77.91,133400000.0
2009-07-01 13:50:00,77.91,77.93,77.905,77.93,168200000.0
2009-07-01 13:51:00,77.92,77.95,77.915,77.95,184000000.0
2009-07-01 13:52:00,77.95,77.99,77.95,77.98,139800001.0
2009-07-01 13:53:00,77.975,77.99,77.945,77.945,213600000.0
2009-07-01 13:54:00,77.945,77.975,77.915,77.935,269800000.0
2009-07-01 13:55:00,77.94,77.95,77.935,77.95,170600000.0
2009-07-01 13:56:00,77.95,77.96,77.905,77.91,429600000.0
2009-07-01 13:57:00,77.915,77.93,77.895,77.915,221400000.0
2009-07-01 13:58:00,77.915,77.92,77.905,77.915,238000000.0
2009-07-01 13:59:00,77.905,77.92,77.885,77.885,338600000.0
2009-07-01 14:00:00,77.89,77.925,77.885,77.905,553200000.0
2009-07-01 14:01:00,77.905,77.92,77.895,77.91,316400000.0
2009-07-01 14:02:00,77.9,77.92,77.895,77.92,357400001.0
2009-07-01 14:03:00,77.915,77.945,77.915,77.94,267000000.0
2009-07-01 14:04:00,77.94,78.005,77.935,77.995,286800000.0
2009-07-01 14:05:00,78.0,78.01,77.98,78.0,256600000.0
2009-07-01 14:06:00,78.0,78.04,77.99,78.035,265800000.0
2009-07-01 14:07:00,78.035,78.05,78.03,78.04,82200000.0
2009-07-01 14:08:00,78.04,78.065,78.04,78.055,53400000.0
2009-07-01 14:09:00,78.06,78.07,78.045,78.07,126600000.0
2009-07-01 14:10:00,78.065,78.085,78.02,78.02,215400000.0
2009-07-01 14:11:00,78.02,78.055,78.02,78.04,182000000.0
2009-07-01 14:12:00,78.04,78.075,78.025,78.07,171400000.0
2009-07-01 14:13:00,78.075,78.12,78.065,78.1,202400000.0
2009-07-01 14:14:00,78.1,78.115,78.035,78.045,442600000.0
2009-07-01 14:15:00,78.055,78.075,77.775,77.94,539700000.0
2009-07-01 14:16:00,77.935,78.065,77.935,78.015,397600000.0
2009-07-01 14:17:00,78.015,78.03,77.955,77.985,695400001.0
2009-07-01 14:18:00,77.985,78.06,77.925,78.055,895800000.0
2009-07-01 14:19:00,78.055,78.055,78.005,78.005,701799999.0
2009-07-01 14:20:00,78.0,78.085,77.97,78.065,641200000.0
2009-07-01 14:21:00,78.065,78.1,78.025,78.06,934599999.0
2009-07-01 14:22:00,78.045,78.13,78.04,78.11,453400000.0
2009-07-01 14:23:00,78.09,78.14,78.065,78.115,738400001.0
2009-07-01 14:24:00,78.115,78.125,78.065,78.08,496400001.0
2009-07-01 14:25:00,78.08,78.09,78.055,78.08,234600000.0
2009-07-01 14:26:00,78.08,78.16,78.08,78.12,496600000.0
2009-07-01 14:27:00,78.12,78.12,78.08,78.115,655000000.0
2009-07-01 14:28:00,78.115,78.13,78.085,78.12,861000000.0
2009-07-01 14:29:00,78.13,78.18,78.125,78.18,528000001.0
2009-07-01 14:30:00,78.175,78.28,78.16,78.26,379600000.0
2009-07-01 14:31:00,78.26,78.27,78.2,78.215,828000003.0
2009-07-01 14:32:00,78.22,78.24,78.19,78.2,641200000.0
2009-07-01 14:33:00,78.21,78.24,78.19,78.235,628000000.0
2009-07-01 14:34:00,78.225,78.24,78.205,78.23,632800001.0
2009-07-01 14:35:00,78.23,78.24,78.165,78.19,752000000.0
2009-07-01 14:36:00,78.18,78.18,78.115,78.115,844799999.0
2009-07-01 14:37:00,78.12,78.13,78.065,78.1,571200000.0
2009-07-01 14:38:00,78.095,78.1,78.045,78.06,582000001.0
2009-07-01 14:39:00,78.06,78.09,78.04,78.075,306400000.0
2009-07-01 14:40:00,78.075,78.11,78.055,78.1,410400000.0
2009-07-01 14:41:00,78.11,78.15,78.095,78.105,541000000.0
2009-07-01 14:42:00,78.11,78.125,78.065,78.085,581200000.0
2009-07-01 14:43:00,78.08,78.11,78.08,78.1,548200000.0
2009-07-01 14:44:00,78.1,78.1,78.06,78.06,656400000.0
2009-07-01 14:45:00,78.06,78.085,78.035,78.07,456600001.0
2009-07-01 14:46:00,78.08,78.08,78.035,78.065,466999999.0
2009-07-01 14:47:00,78.065,78.08,78.06,78.07,428800000.0
2009-07-01 14:48:00,78.07,78.07,78.035,78.06,365400000.0
2009-07-01 14:49:00,78.06,78.115,78.055,78.105,313400000.0
2009-07-01 14:50:00,78.11,78.14,78.1,78.125,502200000.0
2009-07-01 14:51:00,78.125,78.15,78.095,78.105,632000000.0
2009-07-01 14:52:00,78.115,78.125,78.095,78.105,541800000.0
2009-07-01 14:53:00,78.11,78.135,78.1,78.135,342800000.0
2009-07-01 14:54:00,78.135,78.135,78.115,78.125,332200000.0
2009-07-01 14:55:00,78.125,78.16,78.11,78.145,540600000.0
2009-07-01 14:56:00,78.145,78.145,78.12,78.145,422800000.0
2009-07-01 14:57:00,78.135,78.185,78.13,78.165,508600000.0
2009-07-01 14:58:00,78.165,78.22,78.155,78.205,754200000.0
2009-07-01 14:59:00,78.21,78.22,78.195,78.215,662200000.0
2009-07-01 15:00:00,78.215,78.24,78.195,78.195,575000000.0
2009-07-01 15:01:00,78.195,78.195,78.165,78.185,383000000.0
2009-07-01 15:02:00,78.185,78.19,78.155,78.155,452000001.0
2009-07-01 15:03:00,78.16,78.17,78.135,78.135,471800000.0
2009-07-01 15:04:00,78.135,78.165,78.12,78.16,603400000.0
2009-07-01 15:05:00,78.16,78.16,78.105,78.11,469400000.0
2009-07-01 15:06:00,78.105,78.13,78.075,78.075,424800000.0
2009-07-01 15:07:00,78.075,78.09,78.055,78.085,393000001.0
2009-07-01 15:08:00,78.11,78.14,78.11,78.135,120600000.0
2009-07-01 15:09:00,78.135,78.145,78.105,78.13,428800000.0
2009-07-01 15:10:00,78.125,78.175,78.125,78.165,336000000.0
2009-07-01 15:11:00,78.165,78.165,78.125,78.145,289000000.0
2009-07-01 15:12:00,78.135,78.17,78.115,78.135,469600000.0
2009-07-01 15:13:00,78.135,78.135,78.085,78.135,591200001.0
2009-07-01 15:14:00,78.135,78.135,78.03,78.07,517200000.0
2009-07-01 15:15:00,78.075,78.1,78.05,78.075,634200001.0
2009-07-01 15:16:00,78.08,78.11,78.055,78.095,570400000.0
2009-07-01 15:17:00,78.09,78.095,78.075,78.075,500400000.0
2009-07-01 15:18:00,78.08,78.095,78.045,78.08,593800000.0
2009-07-01 15:19:00,78.09,78.14,78.065,78.08,658800000.0
2009-07-01 15:20:00,78.08,78.12,78.08,78.095,514000000.0
2009-07-01 15:21:00,78.095,78.095,78.05,78.05,499800000.0
2009-07-01 15:22:00,78.045,78.06,78.015,78.055,653600001.0
2009-07-01 15:23:00,78.06,78.12,78.045,78.1,524200000.0
2009-07-01 15:24:00,78.095,78.21,78.095,78.135,633800000.0
2009-07-01 15:25:00,78.14,78.145,78.11,78.115,629400000.0
2009-07-01 15:26:00,78.125,78.18,78.115,78.155,364200000.0
2009-07-01 15:27:00,78.14,78.19,78.09,78.19,435400000.0
2009-07-01 15:28:00,78.19,78.19,78.135,78.155,589800001.0
2009-07-01 15:29:00,78.155,78.195,78.11,78.11,812600000.0
2009-07-01 15:30:00,78.11,78.17,78.085,78.095,830700000.0
2009-07-01 15:31:00,78.095,78.14,78.045,78.12,747800000.0
2009-07-01 15:32:00,78.12,78.12,78.045,78.1,885600001.0
2009-07-01 15:33:00,78.1,78.1,78.035,78.045,581400000.0
2009-07-01 15:34:00,78.045,78.08,78.025,78.06,372600001.0
2009-07-01 15:35:00,78.06,78.13,78.04,78.125,472400000.0
2009-07-01 15:36:00,78.13,78.14,78.09,78.095,583800000.0
2009-07-01 15:37:00,78.095,78.095,78.06,78.075,478599999.0
2009-07-01 15:38:00,78.065,78.135,78.065,78.085,627200001.0
2009-07-01 15:39:00,78.085,78.125,78.065,78.065,884800000.0
2009-07-01 15:40:00,78.065,78.1,78.065,78.1,974400000.0
2009-07-01 15:41:00,78.095,78.1,78.045,78.045,567000002.0
2009-07-01 15:42:00,78.05,78.05,78.015,78.025,712600000.0
2009-07-01 15:43:00,78.03,78.06,78.015,78.06,526800000.0
2009-07-01 15:44:00,78.06,78.08,78.035,78.065,510600000.0
2009-07-01 15:45:00,78.065,78.08,78.055,78.075,628200000.0
2009-07-01 15:46:00,78.075,78.09,78.05,78.08,396000000.0
2009-07-01 15:47:00,78.075,78.125,78.07,78.11,623599999.0
2009-07-01 15:48:00,78.105,78.14,78.085,78.125,501000001.0
2009-07-01 15:49:00,78.125,78.13,78.085,78.13,554800000.0
2009-07-01 15:50:00,78.13,78.18,78.115,78.175,514000000.0
2009-07-01 15:51:00,78.185,78.21,78.165,78.195,450500001.0
2009-07-01 15:52:00,78.195,78.2,78.165,78.175,829200001.0
2009-07-01 15:53:00,78.165,78.17,78.135,78.155,692599998.0
2009-07-01 15:54:00,78.155,78.175,78.135,78.15,652600002.0
2009-07-01 15:55:00,78.155,78.2,78.15,78.2,512800000.0
2009-07-01 15:56:00,78.205,78.215,78.175,78.175,620400000.0
2009-07-01 15:57:00,78.175,78.185,78.15,78.155,581400000.0
2009-07-01 15:58:00,78.155,78.17,78.135,78.135,378400000.0
2009-07-01 15:59:00,78.135,78.16,78.105,78.125,550400000.0
2009-07-01 16:00:00,78.125,78.17,78.015,78.07,656300001.0
2009-07-01 16:01:00,78.075,78.125,78.05,78.11,617800000.0
2009-07-01 16:02:00,78.11,78.115,78.075,78.09,615600001.0
2009-07-01 16:03:00,78.09,78.11,78.005,78.045,755400000.0
2009-07-01 16:04:00,78.04,78.07,78.0,78.01,1011200001.0
2009-07-01 16:05:00,78.005,78.07,78.005,78.035,831600001.0
2009-07-01 16:06:00,78.035,78.07,78.005,78.04,545999997.0
2009-07-01 16:07:00,78.035,78.095,78.025,78.07,523200000.0
2009-07-01 16:08:00,78.08,78.095,78.075,78.095,128200000.0
2009-07-01 16:09:00,78.09,78.09,78.045,78.055,455400001.0
2009-07-01 16:10:00,78.06,78.08,78.025,78.03,584400000.0
2009-07-01 16:11:00,78.03,78.07,78.015,78.045,725400001.0
2009-07-01 16:12:00,78.05,78.085,78.05,78.07,583000001.0
2009-07-01 16:13:00,78.07,78.08,78.035,78.065,346399999.0
2009-07-01 16:14:00,78.07,78.1,78.035,78.09,452199998.0
2009-07-01 16:15:00,78.09,78.16,78.085,78.12,719600000.0
2009-07-01 16:16:00,78.12,78.25,78.115,78.195,744800000.0
2009-07-01 16:17:00,78.195,78.245,78.195,78.235,662400000.0
2009-07-01 16:18:00,78.245,78.27,78.205,78.245,671999999.0
2009-07-01 16:19:00,78.245,78.25,78.22,78.225,715000001.0
2009-07-01 16:20:00,78.23,78.27,78.215,78.22,1030199997.0
2009-07-01 16:21:00,78.215,78.27,78.215,78.255,655000000.0
2009-07-01 16:22:00,78.255,78.265,78.205,78.205,915400001.0
2009-07-01 16:23:00,78.205,78.21,78.17,78.18,419600000.0
2009-07-01 16:24:00,78.18,78.195,78.17,78.185,456400000.0
2009-07-01 16:25:00,78.185,78.215,78.175,78.195,606000000.0
2009-07-01 16:26:00,78.195,78.27,78.185,78.27,874400001.0
2009-07-01 16:27:00,78.27,78.38,78.27,78.35,827400000.0
2009-07-01 16:28:00,78.36,78.375,78.345,78.375,973200003.0
2009-07-01 16:29:00,78.375,78.385,78.325,78.36,909600001.0
2009-07-01 16:30:00,78.36,78.36,78.305,78.32,653399998.0
2009-07-01 16:31:00,78.32,78.32,78.255,78.285,613999999.0
2009-07-01 16:32:00,78.28,78.33,78.28,78.315,897800000.0
2009-07-01 16:33:00,78.32,78.325,78.275,78.275,833000000.0
2009-07-01 16:34:00,78.285,78.285,78.215,78.235,758799999.0
2009-07-01 16:35:00,78.235,78.26,78.225,78.245,487000000.0
2009-07-01 16:36:00,78.245,78.285,78.225,78.28,543399999.0
2009-07-01 16:37:00,78.28,78.315,78.275,78.29,630000000.0
2009-07-01 16:38:00,78.285,78.295,78.245,78.265,463800000.0
2009-07-01 16:39:00,78.27,78.275,78.23,78.245,547000000.0
2009-07-01 16:40:00,78.245,78.255,78.225,78.245,444000000.0
2009-07-01 16:41:00,78.245,78.275,78.245,78.25,529000000.0
2009-07-01 16:42:00,78.265,78.28,78.255,78.27,417600000.0
2009-07-01 16:43:00,78.275,78.29,78.205,78.225,527000000.0
2009-07-01 16:44:00,78.225,78.26,78.215,78.26,455800000.0
2009-07-01 16:45:00,78.26,78.275,78.23,78.23,502200000.0
2009-07-01 16:46:00,78.23,78.245,78.215,78.245,541200000.0
2009-07-01 16:47:00,78.245,78.26,78.215,78.245,432600000.0
2009-07-01 16:48:00,78.245,78.25,78.185,78.21,443600000.0
2009-07-01 16:49:00,78.21,78.22,78.175,78.205,371600000.0
2009-07-01 16:50:00,78.21,78.255,78.195,78.22,420800002.0
2009-07-01 16:51:00,78.22,78.225,78.185,78.195,345000000.0
2009-07-01 16:52:00,78.195,78.195,78.155,78.165,629000000.0
2009-07-01 16:53:00,78.165,78.175,78.145,78.155,609600000.0
2009-07-01 16:54:00,78.155,78.155,78.135,78.145,350100000.0
2009-07-01 16:55:00,78.135,78.175,78.135,78.175,555600000.0
2009-07-01 16:56:00,78.165,78.175,78.13,78.135,810200000.0
2009-07-01 16:57:00,78.15,78.16,78.115,78.135,725799999.0
2009-07-01 16:58:00,78.135,78.185,78.125,78.145,644399999.0
2009-07-01 16:59:00,78.145,78.165,78.065,78.1,586400000.0
2009-07-01 17:00:00,78.1,78.11,78.075,78.085,284900000.0
2009-07-01 17:01:00,78.095,78.15,78.08,78.125,339600000.0
2009-07-01 17:02:00,78.13,78.17,78.115,78.15,473199998.0
2009-07-01 17:03:00,78.145,78.16,78.115,78.13,272400000.0
2009-07-01 17:04:00,78.14,78.14,78.095,78.1,240199999.0
2009-07-01 17:05:00,78.1,78.15,78.1,78.115,458399999.0
2009-07-01 17:06:00,78.115,78.125,78.085,78.09,429400000.0
2009-07-01 17:07:00,78.09,78.11,78.055,78.105,496900000.0
2009-07-01 17:08:00,78.11,78.14,78.085,78.12,347800000.0
2009-07-01 17:09:00,78.12,78.14,78.105,78.12,486799996.0
2009-07-01 17:10:00,78.115,78.12,78.085,78.115,383400000.0
2009-07-01 17:11:00,78.12,78.12,78.095,78.105,441599995.0
2009-07-01 17:12:00,78.105,78.125,78.095,78.115,424600000.0
2009-07-01 17:13:00,78.115,78.14,78.115,78.13,339200000.0
2009-07-01 17:14:00,78.135,78.2,78.125,78.19,325200000.0
2009-07-01 17:15:00,78.19,78.2,78.165,78.175,501600000.0
2009-07-01 17:16:00,78.175,78.21,78.175,78.175,633000000.0
2009-07-01 17:17:00,78.175,78.205,78.17,78.17,516000000.0
2009-07-01 17:18:00,78.165,78.19,78.105,78.115,619400001.0
2009-07-01 17:19:00,78.125,78.13,78.095,78.105,489800000.0
2009-07-01 17:20:00,78.115,78.13,78.1,78.105,451600000.0
2009-07-01 17:21:00,78.105,78.11,78.06,78.07,529800000.0
2009-07-01 17:22:00,78.07,78.1,78.055,78.08,393800002.0
2009-07-01 17:23:00,78.065,78.115,78.065,78.115,272200002.0
2009-07-01 17:24:00,78.115,78.175,78.115,78.165,524000000.0
2009-07-01 17:25:00,78.165,78.19,78.145,78.18,327600000.0
2009-07-01 17:26:00,78.18,78.215,78.165,78.175,425400000.0
2009-07-01 17:27:00,78.175,78.175,78.145,78.165,269600000.0
2009-07-01 17:28:00,78.175,78.175,78.125,78.135,581599999.0
2009-07-01 17:29:00,78.125,78.135,78.03,78.04,617200000.0
2009-07-01 17:30:00,78.03,78.11,78.03,78.075,496200001.0
2009-07-01 17:31:00,78.075,78.09,78.055,78.055,554000000.0
2009-07-01 17:32:00,78.06,78.06,78.005,78.01,899399999.0
2009-07-01 17:33:00,78.025,78.04,78.015,78.03,502800000.0
2009-07-01 17:34:00,78.03,78.04,77.975,77.99,625600001.0
2009-07-01 17:35:00,77.99,78.045,77.99,78.025,424000000.0
2009-07-01 17:36:00,78.025,78.085,78.025,78.065,339200001.0
2009-07-01 17:37:00,78.07,78.11,78.065,78.085,668800000.0
2009-07-01 17:38:00,78.085,78.09,78.055,78.065,462200000.0
2009-07-01 17:39:00,78.065,78.09,78.055,78.07,505799998.0
2009-07-01 17:40:00,78.07,78.08,78.015,78.025,536199999.0
2009-07-01 17:41:00,78.025,78.065,78.025,78.055,439000000.0
2009-07-01 17:42:00,78.055,78.06,78.015,78.025,404000001.0
2009-07-01 17:43:00,78.025,78.03,77.99,77.995,685200000.0
2009-07-01 17:44:00,77.995,78.02,77.995,78.0,382200001.0
2009-07-01 17:45:00,78.005,78.04,78.005,78.01,422000000.0
2009-07-01 17:46:00,78.005,78.045,78.005,78.015,453400000.0
2009-07-01 17:47:00,78.015,78.04,78.005,78.03,294600000.0
2009-07-01 17:48:00,78.04,78.05,78.015,78.04,338000000.0
2009-07-01 17:49:00,78.035,78.05,78.035,78.035,409800000.0
2009-07-01 17:50:00,78.035,78.045,78.02,78.04,466600000.0
2009-07-01 17:51:00,78.04,78.04,77.965,77.965,397800003.0
2009-07-01 17:52:00,77.98,77.985,77.925,77.935,564400000.0
2009-07-01 17:53:00,77.935,77.96,77.925,77.95,318400000.0
2009-07-01 17:54:00,77.945,77.995,77.945,77.975,342400000.0
2009-07-01 17:55:00,77.97,78.01,77.97,78.01,129800000.0
2009-07-01 17:56:00,78.01,78.02,77.965,77.98,398600000.0
2009-07-01 17:57:00,77.98,77.99,77.93,77.945,487800000.0
2009-07-01 17:58:00,77.945,78.07,77.935,78.065,636100000.0
2009-07-01 17:59:00,78.07,78.135,78.035,78.125,569300000.0
2009-07-01 18:00:00,78.12,78.13,78.015,78.07,722999999.0
2009-07-01 18:01:00,78.065,78.105,77.945,77.955,918800000.0
2009-07-01 18:02:00,77.965,78.015,77.965,78.0,935399998.0
2009-07-01 18:03:00,77.995,78.045,77.975,78.035,668199999.0
2009-07-01 18:04:00,78.04,78.075,77.995,78.025,392400000.0
2009-07-01 18:05:00,78.04,78.075,78.005,78.01,685200000.0
2009-07-01 18:06:00,78.005,78.01,77.975,77.975,734800001.0
2009-07-01 18:07:00,77.975,78.04,77.965,78.025,670200000.0
2009-07-01 18:08:00,78.025,78.075,78.025,78.055,626600001.0
2009-07-01 18:09:00,78.055,78.075,78.025,78.045,568599999.0
2009-07-01 18:10:00,78.045,78.075,78.035,78.06,571200000.0
2009-07-01 18:11:00,78.065,78.105,78.045,78.09,416599999.0
2009-07-01 18:12:00,78.09,78.105,78.005,78.005,672600001.0
2009-07-01 18:13:00,78.005,78.03,77.975,78.0,709799998.0
2009-07-01 18:14:00,77.995,78.01,77.96,77.985,803800000.0
2009-07-01 18:15:00,77.985,78.015,77.975,77.995,538400002.0
2009-07-01 18:16:00,77.985,78.055,77.985,78.055,553000000.0
2009-07-01 18:17:00,78.055,78.08,78.025,78.065,402000000.0
2009-07-01 18:18:00,78.065,78.1,78.055,78.065,342600000.0
2009-07-01 18:19:00,78.07,78.1,78.055,78.085,485399999.0
2009-07-01 18:20:00,78.085,78.09,78.06,78.075,437000000.0
2009-07-01 18:21:00,78.08,78.08,78.025,78.055,525000001.0
2009-07-01 18:22:00,78.06,78.065,78.045,78.055,345200000.0
2009-07-01 18:23:00,78.025,78.045,78.015,78.03,557200003.0
2009-07-01 18:24:00,78.03,78.035,78.005,78.015,490800000.0
2009-07-01 18:25:00,78.015,78.065,78.015,78.055,230400000.0
2009-07-01 18:26:00,78.055,78.055,78.01,78.03,448000000.0
2009-07-01 18:27:00,78.03,78.04,78.005,78.025,267800001.0
2009-07-01 18:28:00,78.03,78.03,77.995,78.025,555200000.0
2009-07-01 18:29:00,78.015,78.03,77.995,77.995,441400000.0
2009-07-01 18:30:00,78.005,78.02,77.98,78.005,424599999.0
2009-07-01 18:31:00,78.005,78.04,78.005,78.04,509400000.0
2009-07-01 18:32:00,78.04,78.055,78.015,78.02,351400000.0
2009-07-01 18:33:00,78.025,78.05,78.025,78.045,297000000.0
2009-07-01 18:34:00,78.045,78.075,78.025,78.055,378400000.0
2009-07-01 18:35:00,78.055,78.065,78.025,78.05,385000000.0
2009-07-01 18:36:00,78.05,78.065,78.045,78.055,265999999.0
2009-07-01 18:37:00,78.055,78.06,78.045,78.045,290000000.0
2009-07-01 18:38:00,78.045,78.05,78.025,78.04,269200000.0
2009-07-01 18:39:00,78.04,78.06,78.015,78.055,347400000.0
2009-07-01 18:40:00,78.055,78.07,78.045,78.05,143200000.0
2009-07-01 18:41:00,78.045,78.05,78.005,78.015,245400000.0
2009-07-01 18:42:00,78.015,78.055,78.015,78.05,313800000.0
2009-07-01 18:43:00,78.04,78.05,78.005,78.045,392600000.0
2009-07-01 18:44:00,78.05,78.075,78.035,78.075,259600000.0
2009-07-01 18:45:00,78.07,78.07,78.025,78.025,315399999.0
2009-07-01 18:46:00,78.03,78.06,78.025,78.06,348400000.0
2009-07-01 18:47:00,78.06,78.07,78.025,78.045,272800001.0
2009-07-01 18:48:00,78.045,78.065,78.045,78.06,161200000.0
2009-07-01 18:49:00,78.06,78.07,78.05,78.06,112400000.0
2009-07-01 18:50:00,78.06,78.06,78.015,78.025,320600000.0
2009-07-01 18:51:00,78.04,78.04,78.025,78.03,77600000.0
2009-07-01 18:52:00,78.015,78.04,78.015,78.04,271600000.0
2009-07-01 18:53:00,78.025,78.035,78.015,78.03,166800000.0
2009-07-01 18:54:00,78.025,78.03,78.02,78.025,68400000.0
2009-07-01 18:55:00,78.025,78.04,78.015,78.04,217600000.0
2009-07-01 18:56:00,78.04,78.05,78.035,78.035,87600000.0
2009-07-01 18:57:00,78.035,78.04,78.0,78.0,186400000.0
2009-07-01 18:58:00,77.995,78.005,77.975,77.995,354599999.0
2009-07-01 18:59:00,77.995,78.0,77.955,77.955,459800000.0
2009-07-01 19:00:00,77.955,77.97,77.945,77.965,302600000.0
2009-07-01 19:01:00,77.97,77.995,77.965,77.985,462200000.0
2009-07-01 19:02:00,77.985,77.985,77.945,77.985,455799999.0
2009-07-01 19:03:00,77.99,78.0,77.975,77.985,261799999.0
2009-07-01 19:04:00,77.985,78.03,77.975,78.01,154400000.0
2009-07-01 19:05:00,78.01,78.02,78.0,78.01,112400000.0
2009-07-01 19:06:00,78.005,78.035,78.005,78.03,55000000.0
2009-07-01 19:07:00,78.03,78.04,78.01,78.035,127600000.0
2009-07-01 19:08:00,78.035,78.05,77.995,78.01,158200000.0
2009-07-01 19:09:00,78.01,78.03,78.005,78.02,237199999.0
2009-07-01 19:10:00,78.015,78.05,78.015,78.045,91000000.0
2009-07-01 19:11:00,78.045,78.06,78.045,78.06,112600000.0
2009-07-01 19:12:00,78.06,78.085,78.06,78.08,174800000.0
2009-07-01 19:13:00,78.075,78.075,78.065,78.065,63400000.0
2009-07-01 19:14:00,78.065,78.065,78.055,78.065,105800000.0
2009-07-01 19:15:00,78.065,78.095,78.065,78.075,118200000.0
2009-07-01 19:16:00,78.075,78.085,78.075,78.085,79800000.0
2009-07-01 19:17:00,78.09,78.095,78.055,78.095,295400000.0
2009-07-01 19:18:00,78.1,78.1,78.065,78.065,130000000.0
2009-07-01 19:19:00,78.065,78.07,78.05,78.06,99200000.0
2009-07-01 19:20:00,78.06,78.09,78.045,78.045,134400000.0
2009-07-01 19:21:00,78.045,78.06,78.035,78.04,239600000.0
2009-07-01 19:22:00,78.04,78.05,78.035,78.05,119400000.0
2009-07-01 19:23:00,78.06,78.075,78.035,78.035,251000000.0
2009-07-01 19:24:00,78.05,78.065,78.045,78.055,184800000.0
2009-07-01 19:25:00,78.055,78.07,77.985,77.985,546000000.0
2009-07-01 19:26:00,77.995,78.035,77.975,78.01,382600000.0
2009-07-01 19:27:00,78.01,78.055,78.005,78.035,411999997.0
2009-07-01 19:28:00,78.035,78.075,78.015,78.025,394199998.0
2009-07-01 19:29:00,78.025,78.07,78.015,78.07,278400000.0
2009-07-01 19:30:00,78.07,78.09,78.035,78.085,361400000.0
2009-07-01 19:31:00,78.085,78.09,78.025,78.035,431800000.0
2009-07-01 19:32:00,78.035,78.065,78.025,78.05,356600000.0
2009-07-01 19:33:00,78.045,78.055,78.035,78.05,248000000.0
2009-07-01 19:34:00,78.05,78.065,78.025,78.03,171599999.0
2009-07-01 19:35:00,78.03,78.085,78.025,78.085,179400000.0
2009-07-01 19:36:00,78.075,78.085,78.015,78.025,310799999.0
2009-07-01 19:37:00,78.03,78.05,78.015,78.025,207600000.0
2009-07-01 19:38:00,78.025,78.04,78.025,78.035,220600000.0
2009-07-01 19:39:00,78.045,78.085,78.035,78.085,377199999.0
2009-07-01 19:40:00,78.075,78.105,78.065,78.105,216199997.0
2009-07-01 19:41:00,78.105,78.105,78.065,78.065,278600000.0
2009-07-01 19:42:00,78.065,78.065,78.055,78.065,360200001.0
2009-07-01 19:43:00,78.065,78.065,78.055,78.055,224600000.0
2009-07-01 19:44:00,78.055,78.055,78.025,78.035,209600000.0
2009-07-01 19:45:00,78.035,78.045,78.03,78.035,145000000.0
2009-07-01 19:46:00,78.045,78.045,78.025,78.035,182600000.0
2009-07-01 19:47:00,78.035,78.065,78.035,78.045,273600000.0
2009-07-01 19:48:00,78.045,78.065,78.045,78.055,222200000.0
2009-07-01 19:49:00,78.065,78.09,78.065,78.09,209600000.0
2009-07-01 19:50:00,78.09,78.1,78.065,78.08,141600000.0
2009-07-01 19:51:00,78.075,78.08,78.055,78.055,153400000.0
2009-07-01 19:52:00,78.055,78.06,78.045,78.045,217000000.0
2009-07-01 19:53:00,78.055,78.08,78.045,78.075,112000000.0
2009-07-01 19:54:00,78.075,78.1,78.065,78.085,391799999.0
2009-07-01 19:55:00,78.085,78.105,78.065,78.105,166000000.0
2009-07-01 19:56:00,78.105,78.14,78.105,78.13,277800000.0
2009-07-01 19:57:00,78.13,78.145,78.105,78.105,600200000.0
2009-07-01 19:58:00,78.1,78.115,78.095,78.115,212800000.0
2009-07-01 19:59:00,78.125,78.13,78.125,78.13,199800000.0
2009-07-01 20:00:00,78.125,78.145,78.125,78.135,132800000.0
2009-07-01 20:01:00,78.135,78.135,78.065,78.065,214400000.0
2009-07-01 20:02:00,78.06,78.08,78.035,78.06,527399999.0
2009-07-01 20:03:00,78.06,78.11,78.045,78.105,320200001.0
2009-07-01 20:04:00,78.105,78.105,78.065,78.08,294999998.0
2009-07-01 20:05:00,78.075,78.085,78.07,78.07,61200000.0
2009-07-01 20:06:00,78.07,78.085,78.035,78.04,493800000.0
2009-07-01 20:07:00,78.025,78.03,78.015,78.015,220200000.0
2009-07-01 20:08:00,78.005,78.015,78.005,78.01,240200001.0
2009-07-01 20:09:00,78.015,78.025,77.995,77.995,313600000.0
2009-07-01 20:10:00,77.995,78.03,77.995,78.03,301800000.0
2009-07-01 20:11:00,78.03,78.035,78.03,78.03,102600000.0
2009-07-01 20:12:00,78.03,78.045,78.03,78.045,51800000.0
2009-07-01 20:13:00,78.04,78.075,78.035,78.065,76400000.0
2009-07-01 20:14:00,78.055,78.06,78.025,78.025,303600000.0
2009-07-01 20:15:00,78.015,78.025,77.995,77.995,276999999.0
2009-07-01 20:16:00,78.0,78.005,78.0,78.0,42000000.0
2009-07-01 20:17:00,77.995,77.995,77.975,77.985,228800000.0
2009-07-01 20:18:00,77.985,77.985,77.975,77.975,290400000.0
2009-07-01 20:19:00,77.985,78.005,77.965,77.995,399000000.0
2009-07-01 20:20:00,77.995,78.0,77.985,77.995,92200000.0
2009-07-01 20:21:00,77.995,78.0,77.985,77.985,279800000.0
2009-07-01 20:22:00,77.995,78.005,77.985,78.005,196600000.0
2009-07-01 20:23:00,78.005,78.075,77.995,78.065,333600000.0
2009-07-01 20:24:00,78.065,78.065,78.035,78.035,301400000.0
2009-07-01 20:25:00,78.025,78.065,78.025,78.045,268400000.0
2009-07-01 20:26:00,78.05,78.06,78.045,78.06,242600000.0
2009-07-01 20:27:00,78.055,78.06,78.045,78.045,89200000.0
2009-07-01 20:28:00,78.045,78.05,78.035,78.04,90000000.0
2009-07-01 20:29:00,78.045,78.055,78.035,78.045,133400000.0
2009-07-01 20:30:00,78.045,78.065,78.035,78.06,207600000.0
2009-07-01 20:31:00,78.07,78.08,78.065,78.065,104600000.0
2009-07-01 20:32:00,78.07,78.07,78.005,78.035,442000001.0
2009-07-01 20:33:00,78.035,78.05,78.025,78.035,234400000.0
2009-07-01 20:34:00,78.035,78.05,78.035,78.035,173600000.0
2009-07-01 20:35:00,78.045,78.06,78.045,78.05,151000000.0
2009-07-01 20:36:00,78.05,78.07,78.035,78.065,144800000.0
2009-07-01 20:37:00,78.065,78.07,78.055,78.055,278000000.0
2009-07-01 20:38:00,78.06,78.06,78.055,78.055,87600000.0
2009-07-01 20:39:00,78.055,78.07,78.055,78.07,105400000.0
2009-07-01 20:40:00,78.065,78.07,78.065,78.07,50400000.0
2009-07-01 20:41:00,78.07,78.07,78.035,78.045,224800000.0
2009-07-01 20:42:00,78.04,78.05,78.035,78.05,95400000.0
2009-07-01 20:43:00,78.045,78.07,78.045,78.065,294800001.0
2009-07-01 20:44:00,78.07,78.07,78.045,78.05,229400000.0
2009-07-01 20:45:00,78.05,78.065,78.035,78.035,193000000.0
2009-07-01 20:46:00,78.035,78.095,78.035,78.095,382600000.0
2009-07-01 20:47:00,78.095,78.125,78.09,78.105,317200000.0
2009-07-01 20:48:00,78.105,78.13,78.1,78.13,299400000.0
2009-07-01 20:49:00,78.125,78.135,78.125,78.125,184600000.0
2009-07-01 20:50:00,78.135,78.135,78.105,78.105,230600000.0
2009-07-01 20:51:00,78.115,78.115,78.075,78.075,127000000.0
2009-07-01 20:52:00,78.075,78.075,78.045,78.045,244200002.0
2009-07-01 20:53:00,78.035,78.035,78.025,78.025,166400000.0
2009-07-01 20:54:00,78.03,78.055,78.03,78.055,66400000.0
2009-07-01 20:55:00,78.045,78.085,78.045,78.075,427800000.0
2009-07-01 20:56:00,78.075,78.075,78.045,78.045,161200000.0
2009-07-01 20:57:00,78.045,78.045,78.035,78.035,222000000.0
2009-07-01 20:58:00,78.035,78.06,78.035,78.055,307200001.0
2009-07-01 20:59:00,78.055,78.135,78.055,78.12,472999999.0
2009-07-01 21:00:00,78.115,78.115,78.095,78.1,166400000.0
2009-07-01 21:01:00,78.085,78.105,78.075,78.085,267200000.0
2009-07-01 21:02:00,78.085,78.085,78.085,78.085,91800000.0
2009-07-01 21:03:00,78.085,78.085,78.075,78.075,80600000.0
2009-07-01 21:04:00,78.075,78.095,78.07,78.09,245200001.0
2009-07-01 21:05:00,78.095,78.12,78.085,78.115,262000000.0
2009-07-01 21:06:00,78.115,78.115,78.095,78.095,78400000.0
2009-07-01 21:07:00,78.095,78.095,78.075,78.085,316000000.0
2009-07-01 21:08:00,78.09,78.1,78.085,78.095,135600000.0
2009-07-01 21:09:00,78.1,78.12,78.1,78.105,148400000.0
2009-07-01 21:10:00,78.105,78.12,78.075,78.085,233600000.0
2009-07-01 21:11:00,78.085,78.09,78.065,78.065,212000000.0
2009-07-01 21:12:00,78.065,78.075,78.065,78.065,165600000.0
2009-07-01 21:13:00,78.065,78.065,78.03,78.035,188400000.0
2009-07-01 21:14:00,78.03,78.03,78.005,78.01,371800000.0
2009-07-01 21:15:00,78.005,78.035,78.0,78.025,209200000.0
2009-07-01 21:16:00,78.035,78.045,78.025,78.025,304800000.0
2009-07-01 21:17:00,78.015,78.055,78.005,78.035,382000000.0
2009-07-01 21:18:00,78.035,78.055,78.035,78.05,163200000.0
2009-07-01 21:19:00,78.045,78.045,78.035,78.035,105600000.0
2009-07-01 21:20:00,78.05,78.065,78.035,78.045,177600000.0
2009-07-01 21:21:00,78.045,78.075,78.025,78.065,387800000.0
2009-07-01 21:22:00,78.075,78.095,78.055,78.085,333000000.0
2009-07-01 21:23:00,78.085,78.095,78.065,78.065,397000001.0
2009-07-01 21:24:00,78.065,78.07,78.055,78.055,60200000.0
2009-07-01 21:25:00,78.055,78.06,78.005,78.035,319400000.0
2009-07-01 21:26:00,78.035,78.045,78.02,78.025,296800000.0
2009-07-01 21:27:00,78.005,78.015,77.995,78.015,112200000.0
2009-07-01 21:28:00,78.015,78.035,78.015,78.035,227800000.0
2009-07-01 21:29:00,78.025,78.035,78.02,78.025,279000000.0
2009-07-01 21:30:00,78.015,78.025,78.015,78.02,66200000.0
2009-07-01 21:31:00,78.025,78.025,77.995,78.005,97200000.0
2009-07-01 21:32:00,78.015,78.04,77.985,78.035,231400000.0
2009-07-01 21:33:00,78.045,78.045,78.025,78.035,128000000.0
2009-07-01 21:34:00,78.035,78.04,78.01,78.025,198200000.0
2009-07-01 21:35:00,78.03,78.035,78.0,78.005,217600000.0
2009-07-01 21:36:00,78.015,78.015,77.985,77.995,268200000.0
2009-07-01 21:37:00,77.995,78.045,77.995,78.035,194200000.0
2009-07-01 21:38:00,78.025,78.04,78.025,78.025,169600000.0
2009-07-01 21:39:00,78.025,78.035,78.005,78.035,265200000.0
2009-07-01 21:40:00,78.035,78.045,78.015,78.035,305400000.0
2009-07-01 21:41:00,78.04,78.045,78.005,78.005,196000000.0
2009-07-01 21:42:00,78.005,78.015,77.975,77.985,277800000.0
2009-07-01 21:43:00,77.985,77.995,77.975,77.985,295000000.0
2009-07-01 21:44:00,77.975,77.995,77.97,77.995,317000000.0
2009-07-01 21:45:00,77.995,78.01,77.965,77.975,357800000.0
2009-07-01 21:46:00,77.975,77.98,77.975,77.975,70600000.0
2009-07-01 21:47:00,77.98,77.995,77.98,77.985,82000000.0
2009-07-01 21:48:00,77.985,77.985,77.955,77.955,238400000.0
2009-07-01 21:49:00,77.955,77.96,77.935,77.955,87400000.0
2009-07-01 21:50:00,77.955,77.97,77.945,77.965,162400000.0
2009-07-01 21:51:00,77.965,77.97,77.955,77.955,140800000.0
2009-07-01 21:52:00,77.955,77.99,77.955,77.99,228399999.0
2009-07-01 21:53:00,77.995,78.01,77.995,77.995,463600000.0
2009-07-01 21:54:00,77.995,78.015,77.985,77.995,258600000.0
2009-07-01 21:55:00,78.0,78.0,77.985,77.985,143000000.0
2009-07-01 21:56:00,78.005,78.005,77.995,77.995,15400000.0
2009-07-01 21:57:00,77.995,77.995,77.985,77.985,150600000.0
2009-07-01 21:58:00,77.995,78.005,77.965,77.975,361400000.0
2009-07-01 21:59:00,77.975,78.015,77.965,77.975,271200000.0
2009-07-01 22:00:00,77.975,78.005,77.965,77.965,232000000.0
2009-07-01 22:01:00,77.985,77.995,77.985,77.995,55800000.0
2009-07-01 22:02:00,77.985,77.995,77.985,77.985,17600000.0
2009-07-01 22:03:00,77.985,77.985,77.985,77.985,7000000.0
2009-07-01 22:04:00,77.995,78.005,77.985,78.005,168800000.0
2009-07-01 22:05:00,78.005,78.005,77.98,77.995,97800000.0
2009-07-01 22:06:00,78.0,78.0,78.0,78.0,1200000.0
2009-07-01 22:07:00,77.995,77.995,77.98,77.98,31200000.0
2009-07-01 22:08:00,77.985,77.995,77.985,77.99,13600000.0
2009-07-01 22:09:00,77.975,77.975,77.97,77.975,25400000.0
2009-07-01 22:10:00,77.975,77.985,77.975,77.985,27000000.0
2009-07-01 22:11:00,77.97,77.98,77.95,77.95,48800000.0
2009-07-01 22:12:00,77.945,77.945,77.935,77.94,92200000.0
2009-07-01 22:13:00,77.93,77.945,77.925,77.94,53600000.0
2009-07-01 22:14:00,77.94,77.95,77.94,77.95,11000000.0
2009-07-01 22:15:00,77.94,77.98,77.94,77.98,100200000.0
2009-07-01 22:16:00,77.98,77.985,77.97,77.98,59800000.0
2009-07-01 22:17:00,77.985,78.05,77.985,78.03,125600000.0
2009-07-01 22:18:00,78.031,78.044,77.997,78.025,109600000.0
2009-07-01 22:19:00,78.045,78.045,78.045,78.045,1200000.0
2009-07-01 22:20:00,78.05,78.05,78.03,78.035,71200000.0
2009-07-01 22:21:00,78.045,78.075,78.035,78.07,155600000.0
2009-07-01 22:22:00,78.06,78.07,78.06,78.065,95600000.0
2009-07-01 22:23:00,78.075,78.115,78.07,78.105,99200000.0
2009-07-01 22:24:00,78.105,78.11,78.085,78.085,136200000.0
2009-07-01 22:25:00,78.075,78.075,78.065,78.075,46000000.0
2009-07-01 22:26:00,78.085,78.09,78.085,78.09,10400000.0
2009-07-01 22:27:00,78.09,78.115,78.09,78.11,87800000.0
2009-07-01 22:28:00,78.11,78.115,78.11,78.11,31600000.0
2009-07-01 22:29:00,78.11,78.11,78.105,78.105,95000000.0
2009-07-01 22:30:00,78.105,78.115,78.095,78.095,53800000.0
2009-07-01 22:31:00,78.095,78.1,78.09,78.09,63800000.0
2009-07-01 22:32:00,78.085,78.1,78.085,78.09,40000000.0
2009-07-01 22:33:00,78.09,78.095,78.09,78.095,38199999.0
2009-07-01 22:34:00,78.095,78.195,78.095,78.185,101800000.0
2009-07-01 22:35:00,78.22,78.22,78.135,78.155,142000000.0
2009-07-01 22:36:00,78.155,78.18,78.155,78.175,73600000.0
2009-07-01 22:37:00,78.175,78.185,78.165,78.18,100800000.0
2009-07-01 22:38:00,78.185,78.215,78.185,78.215,45800000.0
2009-07-01 22:39:00,78.205,78.21,78.175,78.19,100200000.0
2009-07-01 22:40:00,78.175,78.19,78.175,78.175,158200000.0
2009-07-01 22:41:00,78.175,78.195,78.175,78.175,45600000.0
2009-07-01 22:42:00,78.185,78.205,78.175,78.195,58800000.0
2009-07-01 22:43:00,78.205,78.215,78.195,78.205,178200000.0
2009-07-01 22:44:00,78.205,78.22,78.205,78.215,289200000.0
2009-07-01 22:45:00,78.215,78.215,78.185,78.185,83800000.0
2009-07-01 22:46:00,78.185,78.195,78.185,78.185,100400000.0
2009-07-01 22:47:00,78.195,78.21,78.195,78.21,64000000.0
2009-07-01 22:48:00,78.205,78.215,78.185,78.185,116800000.0
2009-07-01 22:49:00,78.19,78.19,78.18,78.185,104200000.0
2009-07-01 22:50:00,78.18,78.185,78.175,78.185,100000000.0
2009-07-01 22:51:00,78.185,78.185,78.165,78.165,115600000.0
2009-07-01 22:52:00,78.175,78.245,78.175,78.235,153400000.0
2009-07-01 22:53:00,78.215,78.225,78.205,78.205,269000000.0
2009-07-01 22:54:00,78.195,78.2,78.17,78.17,40800000.0
2009-07-01 22:55:00,78.17,78.17,78.155,78.155,27600000.0
2009-07-01 22:56:00,78.155,78.175,78.155,78.17,29200000.0
2009-07-01 22:57:00,78.17,78.175,78.16,78.17,32000000.0
2009-07-01 22:58:00,78.17,78.18,78.17,78.175,17200000.0
2009-07-01 22:59:00,78.175,78.175,78.105,78.105,47400000.0
2009-07-01 23:00:00,78.115,78.125,78.095,78.123,116600000.0
2009-07-01 23:01:00,78.109,78.109,78.07,78.097,50800000.0
2009-07-01 23:02:00,77.99,78.09,77.99,78.085,14400000.0
2009-07-01 23:03:00,78.08,78.085,78.075,78.08,43800000.0
2009-07-01 23:04:00,78.085,78.085,78.075,78.075,8400000.0
2009-07-01 23:05:00,78.08,78.085,78.075,78.08,29400000.0
2009-07-01 23:06:00,78.075,78.09,78.075,78.09,13800000.0
2009-07-01 23:07:00,78.08,78.085,78.08,78.085,6800000.0
2009-07-01 23:08:00,78.075,78.075,78.075,78.075,4600000.0
2009-07-01 23:09:00,78.09,78.1,78.09,78.1,22200000.0
2009-07-01 23:10:00,78.061,78.075,78.04,78.055,327600000.0
2009-07-01 23:11:00,78.105,78.125,78.09,78.09,12200000.0
2009-07-01 23:12:00,78.04,78.047,78.032,78.042,439700000.0
2009-07-01 23:13:00,78.105,78.11,78.105,78.11,6200000.0
2009-07-01 23:14:00,78.11,78.11,78.095,78.1,12000000.0
2009-07-01 23:15:00,78.1,78.1,78.095,78.1,3600000.0
2009-07-01 23:16:00,78.095,78.095,78.08,78.085,28400000.0
2009-07-01 23:17:00,78.085,78.12,78.085,78.115,24200000.0
2009-07-01 23:18:00,78.11,78.11,78.095,78.095,9600000.0
2009-07-01 23:19:00,78.066,78.066,78.049,78.052,144400000.0
2009-07-01 23:20:00,78.095,78.095,78.085,78.085,2400000.0
2009-07-01 23:21:00,78.085,78.09,78.085,78.09,3600000.0
2009-07-01 23:22:00,78.085,78.085,78.08,78.08,5200000.0
2009-07-01 23:23:00,78.06,78.066,78.044,78.045,191800001.0
2009-07-01 23:24:00,78.09,78.09,78.04,78.055,47000000.0
2009-07-01 23:25:00,78.045,78.05,78.015,78.015,22800000.0
2009-07-01 23:26:00,78.015,78.055,78.015,78.055,48000000.0
2009-07-01 23:27:00,78.055,78.055,78.055,78.055,1200000.0
2009-07-01 23:28:00,78.085,78.09,78.085,78.09,7000000.0
2009-07-01 23:29:00,78.08,78.095,78.08,78.09,23200000.0
2009-07-01 23:30:00,78.09,78.09,78.06,78.06,51200000.0
2009-07-01 23:31:00,78.06,78.06,78.06,78.06,1200000.0
2009-07-01 23:32:00,78.06,78.07,78.06,78.07,4200000.0
2009-07-01 23:33:00,78.09,78.09,78.085,78.085,3600000.0
2009-07-01 23:34:00,78.08,78.08,78.065,78.065,7000000.0
2009-07-01 23:35:00,78.039,78.052,78.037,78.039,524800000.0
2009-07-01 23:36:00,78.024,78.035,78.024,78.033,318600000.0
2009-07-01 23:37:00,78.065,78.065,78.065,78.065,1200000.0
2009-07-01 23:38:00,78.065,78.065,78.055,78.055,5600000.0
2009-07-01 23:39:00,78.06,78.06,78.06,78.06,7600000.0
2009-07-01 23:40:00,78.06,78.07,78.035,78.045,35600000.0
2009-07-01 23:41:00,78.045,78.06,78.045,78.05,38600000.0
2009-07-01 23:42:00,78.05,78.05,78.02,78.03,14250000.0
2009-07-01 23:43:00,78.03,78.08,78.03,78.075,30600000.0
2009-07-01 23:44:00,78.075,78.075,78.06,78.065,10400000.0
2009-07-01 23:45:00,78.06,78.09,78.06,78.085,27200000.0
2009-07-01 23:46:00,78.085,78.115,78.085,78.105,30600000.0
2009-07-01 23:47:00,78.12,78.12,78.12,78.12,5200000.0
2009-07-01 23:48:00,78.12,78.125,78.12,78.125,10000000.0
2009-07-01 23:49:00,78.135,78.175,78.135,78.175,18400000.0
2009-07-01 23:50:00,78.17,78.26,78.11,78.115,158800000.0
2009-07-01 23:51:00,78.135,78.165,78.135,78.155,64200000.0
2009-07-01 23:52:00,78.15,78.155,78.15,78.155,7600000.0
2009-07-01 23:53:00,78.155,78.16,78.155,78.16,7800000.0
2009-07-01 23:54:00,78.165,78.175,78.155,78.155,28000000.0
2009-07-01 23:55:00,78.155,78.16,78.155,78.16,8400000.0
2009-07-01 23:56:00,78.155,78.155,78.11,78.13,35400000.0
2009-07-01 23:57:00,78.13,78.145,78.12,78.145,34800000.0
2009-07-01 23:58:00,78.145,78.145,78.1,78.1,26600000.0
2009-07-01 23:59:00,78.105,78.135,78.105,78.135,66000000.0
2009-07-02 00:00:00,78.135,78.14,78.13,78.14,17400000.0
2009-07-02 00:01:00,78.14,78.15,78.13,78.145,11200000.0
2009-07-02 00:02:00,78.155,78.155,78.145,78.145,8000000.0
2009-07-02 00:03:00,78.155,78.155,78.155,78.155,2400000.0
2009-07-02 00:04:00,78.15,78.17,78.15,78.17,9600000.0
2009-07-02 00:05:00,78.155,78.155,78.15,78.155,9600000.0
2009-07-02 00:06:00,78.155,78.155,78.115,78.12,11000000.0
2009-07-02 00:07:00,78.125,78.14,78.125,78.14,14800000.0
2009-07-02 00:08:00,78.14,78.14,78.13,78.13,13200000.0
2009-07-02 00:09:00,78.13,78.13,78.1,78.1,46400000.0
2009-07-02 00:10:00,78.105,78.12,78.1,78.11,35600000.0
2009-07-02 00:11:00,78.11,78.12,78.11,78.12,12000000.0
2009-07-02 00:12:00,78.12,78.12,78.115,78.12,8200000.0
2009-07-02 00:13:00,78.12,78.155,78.12,78.125,146800000.0
2009-07-02 00:14:00,78.125,78.135,78.12,78.12,24600000.0
2009-07-02 00:15:00,78.12,78.13,78.115,78.125,31800000.0
2009-07-02 00:16:00,78.125,78.13,78.115,78.13,14600000.0
2009-07-02 00:17:00,78.125,78.125,78.085,78.09,74300000.0
2009-07-02 00:18:00,78.095,78.12,78.095,78.115,35600000.0
2009-07-02 00:19:00,78.115,78.125,78.11,78.115,28800000.0
2009-07-02 00:20:00,78.11,78.115,78.1,78.1,50000000.0
2009-07-02 00:21:00,78.1,78.115,78.085,78.115,28600000.0
2009-07-02 00:22:00,78.064,78.107,78.062,78.074,255000000.0
2009-07-02 00:23:00,78.115,78.115,78.115,78.115,1200000.0
2009-07-02 00:24:00,78.115,78.125,78.09,78.11,76400000.0
2009-07-02 00:25:00,78.1,78.12,78.1,78.11,23600000.0
2009-07-02 00:26:00,78.095,78.105,78.055,78.09,169800000.0
2009-07-02 00:27:00,78.09,78.105,78.07,78.105,100200000.0
2009-07-02 00:28:00,78.105,78.11,78.085,78.095,57400000.0
2009-07-02 00:29:00,78.095,78.1,78.08,78.1,58800000.0
2009-07-02 00:30:00,78.1,78.105,78.095,78.105,100200000.0
2009-07-02 00:31:00,78.11,78.12,78.095,78.11,95200000.0
2009-07-02 00:32:00,78.11,78.11,78.11,78.11,13600000.0
2009-07-02 00:33:00,78.12,78.15,78.105,78.12,87400000.0
2009-07-02 00:34:00,78.102,78.102,78.081,78.088,333400000.0
2009-07-02 00:35:00,78.115,78.115,78.1,78.115,24200000.0
2009-07-02 00:36:00,78.12,78.13,78.105,78.12,44000000.0
2009-07-02 00:37:00,78.12,78.12,78.115,78.12,12600000.0
2009-07-02 00:38:00,78.115,78.12,78.11,78.115,22000000.0
2009-07-02 00:39:00,78.125,78.125,78.115,78.12,9200000.0
2009-07-02 00:40:00,78.11,78.11,78.09,78.105,49000000.0
2009-07-02 00:41:00,78.115,78.12,78.115,78.115,6800000.0
2009-07-02 00:42:00,78.115,78.115,78.09,78.09,39400000.0
2009-07-02 00:43:00,78.09,78.09,78.09,78.09,18000000.0
2009-07-02 00:44:00,78.095,78.1,78.095,78.1,5600000.0
2009-07-02 00:45:00,78.105,78.105,78.105,78.105,3600000.0
2009-07-02 00:46:00,78.105,78.11,78.1,78.11,10800000.0
2009-07-02 00:47:00,78.115,78.115,78.11,78.115,4000000.0
2009-07-02 00:48:00,78.125,78.14,78.12,78.14,32200000.0
2009-07-02 00:49:00,78.14,78.14,78.14,78.14,1600000.0
2009-07-02 00:50:00,78.14,78.145,78.14,78.145,4000000.0
2009-07-02 00:51:00,78.14,78.14,78.14,78.14,4800000.0
2009-07-02 00:52:00,78.145,78.145,78.12,78.12,56600000.0
2009-07-02 00:53:00,78.12,78.12,78.12,78.12,7200000.0
2009-07-02 00:54:00,78.12,78.12,78.12,78.12,26000000.0
2009-07-02 00:55:00,78.13,78.135,78.13,78.135,39800000.0
2009-07-02 00:56:00,78.135,78.14,78.125,78.13,42000000.0
2009-07-02 00:57:00,78.13,78.15,78.125,78.15,39600000.0
2009-07-02 00:58:00,78.15,78.15,78.145,78.145,4000000.0
2009-07-02 00:59:00,78.14,78.155,78.13,78.155,24800000.0
2009-07-02 01:00:00,78.16,78.16,78.135,78.14,138400000.0
2009-07-02 01:01:00,78.14,78.155,78.135,78.15,46600000.0
2009-07-02 01:02:00,78.17,78.185,78.165,78.165,88200000.0
2009-07-02 01:03:00,78.145,78.18,78.13,78.16,67000000.0
2009-07-02 01:04:00,78.16,78.16,78.15,78.16,26800000.0
2009-07-02 01:05:00,78.15,78.15,78.11,78.125,139800000.0
2009-07-02 01:06:00,78.125,78.145,78.125,78.13,41800000.0
2009-07-02 01:07:00,78.13,78.135,78.115,78.115,26400000.0
2009-07-02 01:08:00,78.125,78.15,78.125,78.15,301400000.0
2009-07-02 01:09:00,78.14,78.145,78.135,78.145,26000000.0
2009-07-02 01:10:00,78.14,78.14,78.135,78.14,38800000.0
2009-07-02 01:11:00,78.14,78.145,78.115,78.13,103800000.0
2009-07-02 01:12:00,78.125,78.13,78.115,78.12,70000000.0
2009-07-02 01:13:00,78.12,78.12,78.12,78.12,15400000.0
2009-07-02 01:14:00,78.12,78.12,78.1,78.1,28200000.0
2009-07-02 01:15:00,78.105,78.105,78.1,78.1,31400000.0
2009-07-02 01:16:00,78.095,78.105,78.085,78.09,56000000.0
2009-07-02 01:17:00,78.09,78.11,78.09,78.11,47400000.0
2009-07-02 01:18:00,78.11,78.12,78.095,78.105,117000000.0
2009-07-02 01:19:00,78.105,78.105,78.095,78.095,4200000.0
2009-07-02 01:20:00,78.095,78.095,78.085,78.09,80400000.0
2009-07-02 01:21:00,78.09,78.105,78.085,78.1,125000000.0
2009-07-02 01:22:00,78.095,78.11,78.095,78.105,86200000.0
2009-07-02 01:23:00,78.105,78.11,78.095,78.1,135600000.0
2009-07-02 01:24:00,78.115,78.115,78.1,78.1,79200000.0
2009-07-02 01:25:00,78.1,78.1,78.08,78.08,99200000.0
2009-07-02 01:26:00,78.08,78.08,78.06,78.06,132800000.0
2009-07-02 01:27:00,78.06,78.06,78.035,78.035,21800000.0
2009-07-02 01:28:00,78.025,78.03,78.0,78.015,205000000.0
2009-07-02 01:29:00,78.02,78.025,77.995,78.01,227800000.0
2009-07-02 01:30:00,78.005,78.02,77.995,78.005,245200000.0
2009-07-02 01:31:00,78.0,78.01,78.0,78.01,71800000.0
2009-07-02 01:32:00,78.015,78.015,77.985,77.995,110200000.0
2009-07-02 01:33:00,77.995,77.995,77.975,77.99,186800000.0
2009-07-02 01:34:00,77.99,78.02,77.985,78.015,137199998.0
2009-07-02 01:35:00,78.01,78.01,78.005,78.01,126000000.0
2009-07-02 01:36:00,78.015,78.015,78.005,78.005,63800000.0
2009-07-02 01:37:00,78.005,78.015,78.005,78.015,171200000.0
2009-07-02 01:38:00,78.005,78.01,78.0,78.0,40200000.0
2009-07-02 01:39:00,78.0,78.005,77.99,78.0,59800000.0
2009-07-02 01:40:00,78.0,78.015,77.995,78.005,203400000.0
2009-07-02 01:41:00,78.0,78.01,77.995,78.01,61200000.0
2009-07-02 01:42:00,78.01,78.02,78.01,78.015,58200000.0
2009-07-02 01:43:00,78.005,78.03,78.005,78.02,110999999.0
2009-07-02 01:44:00,78.02,78.02,77.985,77.985,145000000.0
2009-07-02 01:45:00,77.995,78.0,77.975,77.98,158200001.0
2009-07-02 01:46:00,77.975,78.005,77.975,78.005,127600000.0
2009-07-02 01:47:00,78.005,78.01,77.995,78.005,213600000.0
2009-07-02 01:48:00,78.005,78.01,77.985,78.01,156000000.0
2009-07-02 01:49:00,78.005,78.015,77.99,78.005,107099999.0
2009-07-02 01:50:00,78.0,78.025,78.0,78.015,94399998.0
2009-07-02 01:51:00,78.015,78.055,78.015,78.035,162800000.0
2009-07-02 01:52:00,78.03,78.055,78.03,78.035,69400000.0
2009-07-02 01:53:00,78.035,78.04,78.025,78.04,36400000.0
2009-07-02 01:54:00,78.04,78.055,78.035,78.045,272600000.0
2009-07-02 01:55:00,78.045,78.06,78.04,78.055,78400000.0
2009-07-02 01:56:00,78.05,78.065,78.05,78.065,27600000.0
2009-07-02 01:57:00,78.07,78.08,78.07,78.07,38800000.0
2009-07-02 01:58:00,78.075,78.085,78.07,78.075,116800000.0
2009-07-02 01:59:00,78.075,78.075,78.075,78.075,80200000.0
2009-07-02 02:00:00,78.075,78.075,78.03,78.06,342400000.0
2009-07-02 02:01:00,78.06,78.095,78.055,78.095,383600000.0
2009-07-02 02:02:00,78.08,78.115,78.075,78.105,296200000.0
2009-07-02 02:03:00,78.105,78.115,78.075,78.09,118600000.0
2009-07-02 02:04:00,78.095,78.095,78.075,78.095,126800000.0
2009-07-02 02:05:00,78.09,78.09,78.05,78.06,291000000.0
2009-07-02 02:06:00,78.065,78.065,78.03,78.05,197800000.0
2009-07-02 02:07:00,78.05,78.065,78.045,78.06,34400000.0
2009-07-02 02:08:00,78.065,78.065,78.045,78.06,87400000.0
2009-07-02 02:09:00,78.06,78.07,78.045,78.045,55200000.0
2009-07-02 02:10:00,78.045,78.055,78.04,78.055,169800000.0
2009-07-02 02:11:00,78.055,78.065,78.045,78.065,68000000.0
2009-07-02 02:12:00,78.065,78.07,78.015,78.015,56200000.0
2009-07-02 02:13:00,78.02,78.035,78.0,78.005,156400000.0
2009-07-02 02:14:00,77.995,78.035,77.99,78.025,283800000.0
2009-07-02 02:15:00,78.025,78.035,78.01,78.01,52400000.0
2009-07-02 02:16:00,78.015,78.015,77.995,78.005,205600000.0
2009-07-02 02:17:00,78.01,78.03,78.01,78.02,104400000.0
2009-07-02 02:18:00,78.015,78.03,78.005,78.02,232400000.0
2009-07-02 02:19:00,78.035,78.045,78.03,78.04,18000000.0
2009-07-02 02:20:00,78.04,78.045,77.995,78.015,256400000.0
2009-07-02 02:21:00,78.01,78.01,77.98,77.99,97600000.0
2009-07-02 02:22:00,77.995,77.995,77.96,77.985,219400000.0
2009-07-02 02:23:00,77.985,78.01,77.98,77.995,222600000.0
2009-07-02 02:24:00,77.99,77.995,77.975,77.985,195200000.0
2009-07-02 02:25:00,77.985,78.025,77.985,78.015,55800000.0
2009-07-02 02:26:00,78.005,78.01,77.98,78.01,72200000.0
2009-07-02 02:27:00,78.005,78.005,77.97,77.97,136000000.0
2009-07-02 02:28:00,77.975,78.025,77.96,78.005,146600000.0
2009-07-02 02:29:00,78.0,78.01,77.99,78.0,109200000.0
2009-07-02 02:30:00,78.0,78.0,77.975,77.98,156799999.0
2009-07-02 02:31:00,77.99,78.005,77.98,77.995,116000000.0
2009-07-02 02:32:00,78.005,78.01,77.98,78.005,196200001.0
2009-07-02 02:33:00,78.005,78.015,77.99,78.0,128200000.0
2009-07-02 02:34:00,77.995,78.0,77.975,77.99,163200000.0
2009-07-02 02:35:00,77.98,78.0,77.975,78.0,76000000.0
2009-07-02 02:36:00,77.985,78.01,77.985,77.99,197800000.0
2009-07-02 02:37:00,77.99,78.01,77.985,78.01,62200000.0
2009-07-02 02:38:00,78.02,78.025,77.985,77.99,303000001.0
2009-07-02 02:39:00,77.995,77.995,77.905,77.93,273800000.0
2009-07-02 02:40:00,77.92,78.01,77.915,78.005,82600000.0
2009-07-02 02:41:00,77.995,78.0,77.97,77.975,237200000.0
2009-07-02 02:42:00,77.95,77.965,77.95,77.955,116000000.0
2009-07-02 02:43:00,77.955,77.96,77.935,77.96,165600001.0
2009-07-02 02:44:00,77.965,77.965,77.94,77.96,435800001.0
2009-07-02 02:45:00,77.96,77.96,77.925,77.935,295000000.0
2009-07-02 02:46:00,77.94,77.97,77.915,77.93,467400000.0
2009-07-02 02:47:00,77.93,77.93,77.895,77.905,204200000.0
2009-07-02 02:48:00,77.905,77.93,77.9,77.92,241800000.0
2009-07-02 02:49:00,77.91,77.92,77.895,77.9,164800000.0
2009-07-02 02:50:00,77.9,77.915,77.895,77.905,163400000.0
2009-07-02 02:51:00,77.905,77.94,77.9,77.935,106100000.0
2009-07-02 02:52:00,77.935,77.95,77.925,77.935,137600000.0
2009-07-02 02:53:00,77.93,77.93,77.91,77.925,31400000.0
2009-07-02 02:54:00,77.915,77.945,77.915,77.93,97600000.0
2009-07-02 02:55:00,77.94,77.94,77.905,77.91,306799999.0
2009-07-02 02:56:00,77.91,77.92,77.905,77.905,186000000.0
2009-07-02 02:57:00,77.895,77.92,77.895,77.905,87800000.0
2009-07-02 02:58:00,77.905,77.92,77.885,77.915,236800001.0
2009-07-02 02:59:00,77.915,77.95,77.905,77.945,68800000.0
2009-07-02 03:00:00,77.945,77.96,77.92,77.925,263000000.0
2009-07-02 03:01:00,77.925,77.94,77.915,77.93,296200001.0
2009-07-02 03:02:00,77.925,77.94,77.885,77.94,501200000.0
2009-07-02 03:03:00,77.935,77.94,77.925,77.94,151600000.0
2009-07-02 03:04:00,77.94,77.955,77.925,77.93,411000000.0
2009-07-02 03:05:00,77.93,77.93,77.91,77.925,203400000.0
2009-07-02 03:06:00,77.93,77.955,77.92,77.94,214600000.0
2009-07-02 03:07:00,77.955,77.955,77.935,77.945,37000000.0
2009-07-02 03:08:00,77.945,77.945,77.92,77.935,36400000.0
2009-07-02 03:09:00,77.935,77.94,77.92,77.925,19000000.0
2009-07-02 03:10:00,77.905,77.925,77.9,77.925,63800000.0
2009-07-02 03:11:00,77.925,77.925,77.895,77.9,69000000.0
2009-07-02 03:12:00,77.9,77.91,77.875,77.875,82000000.0
2009-07-02 03:13:00,77.865,77.905,77.86,77.905,197800000.0
2009-07-02 03:14:00,77.905,77.93,77.885,77.91,440000002.0
2009-07-02 03:15:00,77.92,77.92,77.895,77.91,479400000.0
2009-07-02 03:16:00,77.905,77.92,77.895,77.915,277000001.0
2009-07-02 03:17:00,77.92,77.92,77.905,77.92,93600000.0
2009-07-02 03:18:00,77.915,77.945,77.915,77.94,359200000.0
2009-07-02 03:19:00,77.94,77.95,77.935,77.945,199600000.0
2009-07-02 03:20:00,77.945,77.95,77.92,77.92,197200000.0
2009-07-02 03:21:00,77.925,77.955,77.925,77.93,60200000.0
2009-07-02 03:22:00,77.925,77.95,77.925,77.95,248200000.0
2009-07-02 03:23:00,77.945,77.955,77.92,77.945,290400000.0
2009-07-02 03:24:00,77.955,77.955,77.945,77.955,45400000.0
2009-07-02 03:25:00,77.93,77.955,77.92,77.945,104000000.0
2009-07-02 03:26:00,77.955,77.955,77.93,77.955,97800000.0
2009-07-02 03:27:00,77.965,77.975,77.935,77.945,43800000.0
2009-07-02 03:28:00,77.95,77.95,77.925,77.935,135800000.0
2009-07-02 03:29:00,77.94,77.94,77.915,77.92,44400000.0
2009-07-02 03:30:00,77.92,77.92,77.795,77.8,280800000.0
2009-07-02 03:31:00,77.8,77.815,77.76,77.8,163800000.0
2009-07-02 03:32:00,77.8,77.825,77.8,77.82,140600000.0
2009-07-02 03:33:00,77.815,77.85,77.815,77.845,321600001.0
2009-07-02 03:34:00,77.84,77.89,77.84,77.88,323000000.0
2009-07-02 03:35:00,77.88,77.895,77.875,77.89,116400000.0
2009-07-02 03:36:00,77.89,77.89,77.84,77.855,257000000.0
2009-07-02 03:37:00,77.855,77.855,77.78,77.795,469400000.0
2009-07-02 03:38:00,77.805,77.82,77.79,77.82,236000000.0
2009-07-02 03:39:00,77.81,77.845,77.81,77.835,185200000.0
2009-07-02 03:40:00,77.825,77.84,77.825,77.84,200000000.0
2009-07-02 03:41:00,77.84,77.84,77.805,77.805,167800000.0
2009-07-02 03:42:00,77.805,77.815,77.785,77.805,317200001.0
2009-07-02 03:43:00,77.805,77.83,77.795,77.83,363200000.0
2009-07-02 03:44:00,77.82,77.82,77.8,77.8,149200000.0
2009-07-02 03:45:00,77.805,77.805,77.79,77.805,130999999.0
2009-07-02 03:46:00,77.805,77.83,77.795,77.83,181000001.0
2009-07-02 03:47:00,77.83,77.83,77.81,77.825,242400000.0
2009-07-02 03:48:00,77.825,77.855,77.78,77.805,509999999.0
2009-07-02 03:49:00,77.805,77.85,77.805,77.85,324600001.0
2009-07-02 03:50:00,77.85,77.935,77.85,77.915,345600001.0
2009-07-02 03:51:00,77.915,77.925,77.895,77.92,113600000.0
2009-07-02 03:52:00,77.91,77.91,77.875,77.885,81600000.0
2009-07-02 03:53:00,77.89,77.91,77.885,77.885,250199999.0
2009-07-02 03:54:00,77.885,77.885,77.865,77.885,392600000.0
2009-07-02 03:55:00,77.885,77.935,77.885,77.935,182800000.0
2009-07-02 03:56:00,77.93,77.93,77.895,77.92,232200000.0
2009-07-02 03:57:00,77.93,77.93,77.885,77.9,345600000.0
2009-07-02 03:58:00,77.9,77.9,77.875,77.88,275400000.0
2009-07-02 03:59:00,77.88,77.88,77.87,77.88,23400000.0
2009-07-02 04:00:00,77.88,77.88,77.86,77.865,114200000.0
2009-07-02 04:01:00,77.87,77.89,77.86,77.87,196800000.0
2009-07-02 04:02:00,77.87,77.905,77.87,77.905,140600000.0
2009-07-02 04:03:00,77.925,77.93,77.91,77.915,134000000.0
2009-07-02 04:04:00,77.905,77.93,77.905,77.92,163400000.0
2009-07-02 04:05:00,77.935,77.935,77.92,77.92,126600000.0
2009-07-02 04:06:00,77.92,77.93,77.915,77.93,54400000.0
2009-07-02 04:07:00,77.94,77.97,77.935,77.97,225600001.0
2009-07-02 04:08:00,77.97,77.97,77.955,77.96,63000000.0
2009-07-02 04:09:00,77.96,77.97,77.94,77.95,83800000.0
2009-07-02 04:10:00,77.955,77.955,77.935,77.935,93200000.0
2009-07-02 04:11:00,77.935,77.965,77.935,77.95,187999999.0
2009-07-02 04:12:00,77.95,77.96,77.945,77.96,108400000.0
2009-07-02 04:13:00,77.97,78.0,77.97,77.975,188600000.0
2009-07-02 04:14:00,77.975,78.01,77.975,78.01,277200000.0
2009-07-02 04:15:00,77.995,78.0,77.975,77.98,336999999.0
2009-07-02 04:16:00,77.98,77.985,77.97,77.97,84200000.0
2009-07-02 04:17:00,77.97,77.98,77.97,77.98,62200000.0
2009-07-02 04:18:00,77.965,77.975,77.945,77.95,121800001.0
2009-07-02 04:19:00,77.95,77.97,77.945,77.965,70400000.0
2009-07-02 04:20:00,77.955,77.975,77.945,77.975,82600001.0
2009-07-02 04:21:00,77.965,77.985,77.965,77.965,27000000.0
2009-07-02 04:22:00,77.975,77.985,77.975,77.985,12000000.0
2009-07-02 04:23:00,77.985,77.99,77.935,77.94,158400000.0
2009-07-02 04:24:00,77.935,77.94,77.89,77.915,384400000.0
2009-07-02 04:25:00,77.925,77.95,77.895,77.94,689200001.0
2009-07-02 04:26:00,77.94,77.94,77.91,77.91,275199998.0
2009-07-02 04:27:00,77.905,77.945,77.905,77.935,482600008.0
2009-07-02 04:28:00,77.935,77.94,77.915,77.92,233400000.0
2009-07-02 04:29:00,77.925,77.95,77.915,77.945,576400001.0
2009-07-02 04:30:00,77.95,77.95,77.86,77.875,445500000.0
2009-07-02 04:31:00,77.89,77.905,77.875,77.885,459400000.0
2009-07-02 04:32:00,77.89,77.895,77.865,77.875,365400002.0
2009-07-02 04:33:00,77.875,77.905,77.87,77.88,426600000.0
2009-07-02 04:34:00,77.885,77.905,77.885,77.905,152200000.0
2009-07-02 04:35:00,77.9,77.925,77.895,77.925,88800000.0
2009-07-02 04:36:00,77.925,77.93,77.91,77.925,139800000.0
2009-07-02 04:37:00,77.93,77.955,77.93,77.935,132200000.0
2009-07-02 04:38:00,77.93,77.95,77.93,77.935,167200000.0
2009-07-02 04:39:00,77.935,77.955,77.935,77.94,126400000.0
2009-07-02 04:40:00,77.935,77.945,77.93,77.94,371800000.0
2009-07-02 04:41:00,77.935,77.94,77.86,77.905,410600000.0
2009-07-02 04:42:00,77.905,77.905,77.885,77.9,34600000.0
2009-07-02 04:43:00,77.905,77.905,77.885,77.885,139800000.0
2009-07-02 04:44:00,77.88,77.885,77.84,77.84,204800000.0
2009-07-02 04:45:00,77.84,77.88,77.84,77.875,181800000.0
2009-07-02 04:46:00,77.875,77.88,77.865,77.875,101800000.0
2009-07-02 04:47:00,77.865,77.89,77.865,77.865,105200000.0
2009-07-02 04:48:00,77.865,77.875,77.855,77.855,96400000.0
2009-07-02 04:49:00,77.86,77.88,77.855,77.87,58600000.0
2009-07-02 04:50:00,77.89,77.89,77.885,77.885,30800000.0
2009-07-02 04:51:00,77.885,77.89,77.87,77.87,54200000.0
2009-07-02 04:52:00,77.87,77.89,77.87,77.88,28600000.0
2009-07-02 04:53:00,77.88,77.89,77.88,77.89,31200000.0
2009-07-02 04:54:00,77.89,77.9,77.88,77.89,34800000.0
2009-07-02 04:55:00,77.9,77.91,77.875,77.905,215200000.0
2009-07-02 04:56:00,77.905,77.905,77.895,77.905,14200000.0
2009-07-02 04:57:00,77.91,77.91,77.88,77.88,61000000.0
2009-07-02 04:58:00,77.895,77.895,77.88,77.89,30200000.0
2009-07-02 04:59:00,77.89,77.9,77.89,77.9,49200000.0
2009-07-02 05:00:00,77.9,77.9,77.89,77.9,71800000.0
2009-07-02 05:01:00,77.91,77.92,77.89,77.9,118800000.0
2009-07-02 05:02:00,77.9,77.9,77.9,77.9,3000000.0
2009-07-02 05:03:00,77.905,77.91,77.905,77.91,12000000.0
2009-07-02 05:04:00,77.91,77.91,77.89,77.89,270600000.0
2009-07-02 05:05:00,77.89,77.895,77.885,77.89,157200000.0
2009-07-02 05:06:00,77.88,77.88,77.825,77.825,299200000.0
2009-07-02 05:07:00,77.825,77.865,77.825,77.86,112200000.0
2009-07-02 05:08:00,77.855,77.87,77.855,77.86,38800000.0
2009-07-02 05:09:00,77.86,77.87,77.84,77.85,85400000.0
2009-07-02 05:10:00,77.86,77.86,77.835,77.835,40000000.0
2009-07-02 05:11:00,77.84,77.84,77.83,77.835,48400000.0
2009-07-02 05:12:00,77.835,77.835,77.835,77.835,6800000.0
2009-07-02 05:13:00,77.835,77.855,77.835,77.855,46000000.0
2009-07-02 05:14:00,77.855,77.855,77.82,77.835,55600000.0
2009-07-02 05:15:00,77.83,77.83,77.805,77.81,27000000.0
2009-07-02 05:16:00,77.805,77.825,77.805,77.82,11000000.0
2009-07-02 05:17:00,77.825,77.825,77.805,77.815,89600000.0
2009-07-02 05:18:00,77.825,77.83,77.81,77.82,55700000.0
2009-07-02 05:19:00,77.815,77.85,77.815,77.85,48600000.0
2009-07-02 05:20:00,77.86,77.87,77.835,77.845,174000000.0
2009-07-02 05:21:00,77.84,77.84,77.82,77.83,25200000.0
2009-07-02 05:22:00,77.83,77.835,77.82,77.83,13000000.0
2009-07-02 05:23:00,77.84,77.84,77.815,77.815,130600000.0
2009-07-02 05:24:00,77.83,77.85,77.825,77.85,118800000.0
2009-07-02 05:25:00,77.86,77.86,77.84,77.845,19000000.0
2009-07-02 05:26:00,77.835,77.855,77.835,77.85,28400000.0
2009-07-02 05:27:00,77.86,77.865,77.85,77.855,22400000.0
2009-07-02 05:28:00,77.865,77.87,77.86,77.86,10000000.0
2009-07-02 05:29:00,77.855,77.855,77.835,77.835,13000000.0
2009-07-02 05:30:00,77.84,77.845,77.835,77.845,18000000.0
2009-07-02 05:31:00,77.84,77.85,77.815,77.845,122399999.0
2009-07-02 05:32:00,77.845,77.86,77.84,77.85,56200000.0
2009-07-02 05:33:00,77.85,77.88,77.84,77.88,281400000.0
2009-07-02 05:34:00,77.88,77.91,77.88,77.885,160200000.0
2009-07-02 05:35:00,77.885,77.895,77.885,77.89,227400000.0
2009-07-02 05:36:00,77.885,77.885,77.86,77.87,230000000.0
2009-07-02 05:37:00,77.87,77.87,77.855,77.865,445200000.0
2009-07-02 05:38:00,77.87,77.87,77.87,77.87,53800000.0
2009-07-02 05:39:00,77.87,77.88,77.865,77.88,48200000.0
2009-07-02 05:40:00,77.88,77.88,77.845,77.86,107600000.0
2009-07-02 05:41:00,77.855,77.87,77.855,77.87,13600000.0
2009-07-02 05:42:00,77.865,77.865,77.83,77.83,309199999.0
2009-07-02 05:43:00,77.83,77.835,77.825,77.83,76400000.0
2009-07-02 05:44:00,77.835,77.835,77.825,77.83,101399999.0
2009-07-02 05:45:00,77.825,77.83,77.805,77.81,184400000.0
2009-07-02 05:46:00,77.805,77.83,77.805,77.815,101000000.0
2009-07-02 05:47:00,77.83,77.83,77.82,77.825,42200000.0
2009-07-02 05:48:00,77.82,77.825,77.82,77.825,50000000.0
2009-07-02 05:49:00,77.825,77.85,77.825,77.835,167000000.0
2009-07-02 05:50:00,77.84,77.84,77.83,77.835,52000000.0
2009-07-02 05:51:00,77.83,77.835,77.805,77.825,173600000.0
2009-07-02 05:52:00,77.83,77.83,77.805,77.805,118400000.0
2009-07-02 05:53:00,77.805,77.815,77.775,77.79,146600000.0
2009-07-02 05:54:00,77.785,77.79,77.775,77.775,30200000.0
2009-07-02 05:55:00,77.775,77.795,77.775,77.79,78400000.0
2009-07-02 05:56:00,77.79,77.795,77.78,77.78,30600000.0
2009-07-02 05:57:00,77.785,77.785,77.74,77.76,100000000.0
2009-07-02 05:58:00,77.76,77.77,77.745,77.75,275600000.0
2009-07-02 05:59:00,77.745,77.79,77.745,77.79,77600000.0
2009-07-02 06:00:00,77.795,77.81,77.765,77.77,34000000.0
2009-07-02 06:01:00,77.76,77.765,77.735,77.755,289400000.0
2009-07-02 06:02:00,77.76,77.775,77.75,77.77,42200000.0
2009-07-02 06:03:00,77.775,77.79,77.755,77.79,68000000.0
2009-07-02 06:04:00,77.795,77.795,77.785,77.79,40000000.0
2009-07-02 06:05:00,77.8,77.8,77.77,77.79,66200000.0
2009-07-02 06:06:00,77.795,77.795,77.78,77.78,20800000.0
2009-07-02 06:07:00,77.765,77.77,77.755,77.755,19800000.0
2009-07-02 06:08:00,77.755,77.765,77.745,77.765,143600000.0
2009-07-02 06:09:00,77.755,77.765,77.735,77.735,41000000.0
2009-07-02 06:10:00,77.735,77.75,77.735,77.745,162000000.0
2009-07-02 06:11:00,77.745,77.75,77.72,77.735,59900000.0
2009-07-02 06:12:00,77.73,77.735,77.73,77.735,4000000.0
2009-07-02 06:13:00,77.72,77.745,77.72,77.745,7000000.0
2009-07-02 06:14:00,77.74,77.755,77.725,77.73,64700000.0
2009-07-02 06:15:00,77.735,77.76,77.725,77.74,85600000.0
2009-07-02 06:16:00,77.745,77.76,77.725,77.735,209600001.0
2009-07-02 06:17:00,77.745,77.745,77.725,77.725,23000000.0
2009-07-02 06:18:00,77.73,77.735,77.72,77.725,91800000.0
2009-07-02 06:19:00,77.74,77.745,77.735,77.745,117400000.0
2009-07-02 06:20:00,77.75,77.75,77.735,77.745,99000001.0
2009-07-02 06:21:00,77.745,77.75,77.745,77.745,16000000.0
2009-07-02 06:22:00,77.745,77.755,77.745,77.755,15000000.0
2009-07-02 06:23:00,77.75,77.755,77.73,77.735,22400000.0
2009-07-02 06:24:00,77.735,77.745,77.725,77.725,19000000.0
2009-07-02 06:25:00,77.73,77.73,77.71,77.715,26200000.0
2009-07-02 06:26:00,77.71,77.715,77.7,77.71,98200000.0
2009-07-02 06:27:00,77.715,77.73,77.715,77.72,641800000.0
2009-07-02 06:28:00,77.72,77.74,77.715,77.74,90200000.0
2009-07-02 06:29:00,77.735,77.74,77.715,77.73,126800001.0
2009-07-02 06:30:00,77.73,77.74,77.72,77.74,80600000.0
2009-07-02 06:31:00,77.735,77.745,77.73,77.73,15800000.0
2009-07-02 06:32:00,77.725,77.75,77.725,77.75,84600000.0
2009-07-02 06:33:00,77.75,77.75,77.745,77.745,48000000.0
2009-07-02 06:34:00,77.735,77.755,77.735,77.745,30000000.0
2009-07-02 06:35:00,77.75,77.75,77.73,77.75,20400000.0
2009-07-02 06:36:00,77.75,77.75,77.71,77.715,41800000.0
2009-07-02 06:37:00,77.72,77.73,77.71,77.725,35600000.0
2009-07-02 06:38:00,77.725,77.725,77.7,77.715,54000000.0
2009-07-02 06:39:00,77.7,77.71,77.69,77.695,68000000.0
2009-07-02 06:40:00,77.69,77.715,77.675,77.705,263400001.0
2009-07-02 06:41:00,77.705,77.71,77.665,77.67,292800001.0
2009-07-02 06:42:00,77.665,77.7,77.66,77.695,381400000.0
2009-07-02 06:43:00,77.705,77.705,77.695,77.695,297800000.0
2009-07-02 06:44:00,77.7,77.7,77.675,77.675,172000000.0
2009-07-02 06:45:00,77.685,77.705,77.675,77.695,252800000.0
2009-07-02 06:46:00,77.695,77.7,77.685,77.7,107800000.0
2009-07-02 06:47:00,77.695,77.695,77.68,77.69,154800000.0
2009-07-02 06:48:00,77.7,77.715,77.695,77.705,123800000.0
2009-07-02 06:49:00,77.705,77.715,77.69,77.7,259200000.0
2009-07-02 06:50:00,77.71,77.715,77.705,77.715,87200000.0
2009-07-02 06:51:00,77.71,77.73,77.71,77.72,70600000.0
2009-07-02 06:52:00,77.73,77.735,77.72,77.72,32000000.0
2009-07-02 06:53:00,77.715,77.725,77.695,77.715,216200000.0
2009-07-02 06:54:00,77.715,77.72,77.68,77.68,37800000.0
2009-07-02 06:55:00,77.69,77.69,77.67,77.685,26400000.0
2009-07-02 06:56:00,77.68,77.685,77.63,77.645,65000000.0
2009-07-02 06:57:00,77.64,77.645,77.605,77.64,220000000.0
2009-07-02 06:58:00,77.64,77.665,77.64,77.65,57800000.0
2009-07-02 06:59:00,77.65,77.66,77.625,77.64,181800000.0
2009-07-02 07:00:00,77.635,77.655,77.63,77.635,60800000.0
2009-07-02 07:01:00,77.63,77.66,77.63,77.66,55000000.0
2009-07-02 07:02:00,77.665,77.68,77.645,77.66,192400000.0
2009-07-02 07:03:00,77.655,77.675,77.655,77.66,23000000.0
2009-07-02 07:04:00,77.65,77.695,77.645,77.68,41600000.0
2009-07-02 07:05:00,77.68,77.705,77.67,77.67,347400000.0
2009-07-02 07:06:00,77.685,77.69,77.665,77.685,226400000.0
2009-07-02 07:07:00,77.7,77.705,77.7,77.7,17000000.0
2009-07-02 07:08:00,77.685,77.69,77.64,77.64,311200000.0
2009-07-02 07:09:00,77.64,77.65,77.62,77.625,247800000.0
2009-07-02 07:10:00,77.625,77.63,77.61,77.62,249800000.0
2009-07-02 07:11:00,77.615,77.65,77.61,77.645,410000000.0
2009-07-02 07:12:00,77.645,77.66,77.625,77.625,140000000.0
2009-07-02 07:13:00,77.63,77.635,77.62,77.625,288600000.0
2009-07-02 07:14:00,77.625,77.645,77.625,77.645,127800000.0
2009-07-02 07:15:00,77.645,77.665,77.635,77.645,593200001.0
2009-07-02 07:16:00,77.645,77.66,77.645,77.645,357200003.0
2009-07-02 07:17:00,77.64,77.645,77.625,77.635,127400000.0
2009-07-02 07:18:00,77.64,77.64,77.625,77.635,257000001.0
2009-07-02 07:19:00,77.625,77.64,77.625,77.64,180200000.0
2009-07-02 07:20:00,77.645,77.645,77.635,77.64,193000000.0
2009-07-02 07:21:00,77.64,77.645,77.635,77.64,80800000.0
2009-07-02 07:22:00,77.64,77.64,77.625,77.63,628600000.0
2009-07-02 07:23:00,77.63,77.635,77.615,77.63,144600000.0
2009-07-02 07:24:00,77.625,77.645,77.615,77.625,167000000.0
2009-07-02 07:25:00,77.63,77.64,77.61,77.625,103200000.0
2009-07-02 07:26:00,77.625,77.625,77.61,77.61,110000000.0
2009-07-02 07:27:00,77.605,77.625,77.605,77.62,68400000.0
2009-07-02 07:28:00,77.625,77.625,77.61,77.61,64400000.0
2009-07-02 07:29:00,77.61,77.645,77.61,77.64,99800000.0
2009-07-02 07:30:00,77.64,77.7,77.64,77.69,146800000.0
2009-07-02 07:31:00,77.705,77.715,77.68,77.705,122200000.0
2009-07-02 07:32:00,77.705,77.73,77.695,77.725,96800000.0
2009-07-02 07:33:00,77.735,77.75,77.725,77.725,29000000.0
2009-07-02 07:34:00,77.715,77.735,77.685,77.695,151400001.0
2009-07-02 07:35:00,77.685,77.695,77.675,77.68,85200000.0
2009-07-02 07:36:00,77.68,77.68,77.655,77.68,114600000.0
2009-07-02 07:37:00,77.655,77.67,77.63,77.65,367800000.0
2009-07-02 07:38:00,77.655,77.67,77.635,77.65,130800001.0
2009-07-02 07:39:00,77.65,77.66,77.635,77.645,319800000.0
2009-07-02 07:40:00,77.645,77.66,77.645,77.66,285400000.0
2009-07-02 07:41:00,77.66,77.67,77.645,77.655,263199999.0
2009-07-02 07:42:00,77.65,77.655,77.625,77.64,144800000.0
2009-07-02 07:43:00,77.64,77.675,77.64,77.655,485400003.0
2009-07-02 07:44:00,77.645,77.685,77.645,77.68,63400000.0
2009-07-02 07:45:00,77.675,77.675,77.655,77.66,102200000.0
2009-07-02 07:46:00,77.66,77.665,77.66,77.66,28200000.0
2009-07-02 07:47:00,77.66,77.665,77.635,77.665,290800000.0
2009-07-02 07:48:00,77.665,77.665,77.615,77.625,91400000.0
2009-07-02 07:49:00,77.625,77.645,77.615,77.645,40600000.0
2009-07-02 07:50:00,77.645,77.675,77.625,77.67,284800000.0
2009-07-02 07:51:00,77.67,77.675,77.65,77.65,50200000.0
2009-07-02 07:52:00,77.65,77.68,77.645,77.67,214200000.0
2009-07-02 07:53:00,77.665,77.715,77.665,77.705,289600000.0
2009-07-02 07:54:00,77.705,77.715,77.7,77.7,46200000.0
2009-07-02 07:55:00,77.695,77.705,77.685,77.7,399800000.0
2009-07-02 07:56:00,77.695,77.715,77.695,77.705,52200000.0
2009-07-02 07:57:00,77.715,77.715,77.695,77.695,37800000.0
2009-07-02 07:58:00,77.695,77.695,77.635,77.64,182800001.0
2009-07-02 07:59:00,77.635,77.655,77.625,77.64,112500000.0
2009-07-02 08:00:00,77.655,77.655,77.625,77.645,262800000.0
2009-07-02 08:01:00,77.645,77.7,77.645,77.7,46000000.0
2009-07-02 08:02:00,77.68,77.71,77.68,77.685,175000000.0
2009-07-02 08:03:00,77.695,77.71,77.665,77.67,135799999.0
2009-07-02 08:04:00,77.67,77.685,77.655,77.67,412800001.0
2009-07-02 08:05:00,77.67,77.68,77.655,77.67,256600001.0
2009-07-02 08:06:00,77.675,77.695,77.665,77.68,480000001.0
2009-07-02 08:07:00,77.68,77.69,77.665,77.675,91600000.0
2009-07-02 08:08:00,77.675,77.685,77.63,77.63,265999999.0
2009-07-02 08:09:00,77.63,77.65,77.615,77.645,53000000.0
2009-07-02 08:10:00,77.645,77.655,77.625,77.625,104200000.0
2009-07-02 08:11:00,77.63,77.66,77.615,77.625,383200000.0
2009-07-02 08:12:00,77.625,77.65,77.625,77.64,195800000.0
2009-07-02 08:13:00,77.65,77.66,77.645,77.66,113800000.0
2009-07-02 08:14:00,77.67,77.71,77.655,77.68,480799999.0
2009-07-02 08:15:00,77.685,77.7,77.68,77.69,145999999.0
2009-07-02 08:16:00,77.69,77.695,77.635,77.65,291400000.0
2009-07-02 08:17:00,77.65,77.65,77.625,77.65,177000001.0
2009-07-02 08:18:00,77.645,77.69,77.645,77.69,109200000.0
2009-07-02 08:19:00,77.69,77.695,77.685,77.69,67600000.0
2009-07-02 08:20:00,77.69,77.715,77.685,77.71,127400000.0
2009-07-02 08:21:00,77.705,77.73,77.7,77.72,264800000.0
2009-07-02 08:22:00,77.72,77.74,77.715,77.725,484600000.0
2009-07-02 08:23:00,77.71,77.715,77.695,77.715,272600000.0
2009-07-02 08:24:00,77.715,77.725,77.71,77.71,266200000.0
2009-07-02 08:25:00,77.71,77.755,77.7,77.75,99000000.0
2009-07-02 08:26:00,77.75,77.795,77.73,77.79,173400000.0
2009-07-02 08:27:00,77.795,77.82,77.745,77.78,299400001.0
2009-07-02 08:28:00,77.775,77.78,77.725,77.74,363400000.0
2009-07-02 08:29:00,77.735,77.745,77.735,77.735,97000000.0
2009-07-02 08:30:00,77.73,77.735,77.715,77.72,163400000.0
2009-07-02 08:31:00,77.72,77.735,77.695,77.735,265000001.0
2009-07-02 08:32:00,77.735,77.79,77.735,77.78,37200000.0
2009-07-02 08:33:00,77.78,77.815,77.77,77.785,251400000.0
2009-07-02 08:34:00,77.79,77.79,77.725,77.735,395600000.0
2009-07-02 08:35:00,77.75,77.75,77.705,77.71,446200000.0
2009-07-02 08:36:00,77.695,77.725,77.675,77.71,485400000.0
2009-07-02 08:37:00,77.72,77.73,77.715,77.715,149000000.0
2009-07-02 08:38:00,77.71,77.755,77.71,77.73,230200000.0
2009-07-02 08:39:00,77.73,77.74,77.725,77.73,234000000.0
2009-07-02 08:40:00,77.73,77.755,77.73,77.74,626799999.0
2009-07-02 08:41:00,77.73,77.74,77.715,77.73,564400000.0
2009-07-02 08:42:00,77.735,77.74,77.69,77.71,482599999.0
2009-07-02 08:43:00,77.71,77.735,77.7,77.73,665000000.0
2009-07-02 08:44:00,77.73,77.73,77.665,77.67,451000000.0
2009-07-02 08:45:00,77.67,77.685,77.645,77.665,323000000.0
2009-07-02 08:46:00,77.665,77.67,77.635,77.64,463799999.0
2009-07-02 08:47:00,77.635,77.67,77.635,77.655,278800000.0
2009-07-02 08:48:00,77.655,77.655,77.65,77.655,57400000.0
2009-07-02 08:49:00,77.655,77.66,77.635,77.635,365400000.0
2009-07-02 08:50:00,77.635,77.65,77.625,77.65,516800000.0
2009-07-02 08:51:00,77.645,77.655,77.605,77.605,577400000.0
2009-07-02 08:52:00,77.61,77.655,77.595,77.655,654399999.0
2009-07-02 08:53:00,77.655,77.7,77.645,77.685,710000000.0
2009-07-02 08:54:00,77.685,77.69,77.65,77.655,640800001.0
2009-07-02 08:55:00,77.655,77.715,77.655,77.69,558200002.0
2009-07-02 08:56:00,77.695,77.71,77.675,77.685,347600000.0
2009-07-02 08:57:00,77.685,77.715,77.665,77.705,603800000.0
2009-07-02 08:58:00,77.7,77.71,77.665,77.675,477600000.0
2009-07-02 08:59:00,77.67,77.705,77.67,77.69,225200000.0
2009-07-02 09:00:00,77.685,77.7,77.62,77.625,497000001.0
2009-07-02 09:01:00,77.62,77.65,77.615,77.645,134400000.0
2009-07-02 09:02:00,77.645,77.655,77.625,77.635,75400000.0
2009-07-02 09:03:00,77.65,77.655,77.62,77.645,94800000.0
2009-07-02 09:04:00,77.65,77.665,77.64,77.655,138000000.0
2009-07-02 09:05:00,77.655,77.655,77.62,77.625,182600000.0
2009-07-02 09:06:00,77.625,77.63,77.59,77.615,206400000.0
2009-07-02 09:07:00,77.61,77.615,77.59,77.605,97400000.0
2009-07-02 09:08:00,77.61,77.625,77.585,77.59,330600000.0
2009-07-02 09:09:00,77.595,77.6,77.575,77.59,199600000.0
2009-07-02 09:10:00,77.59,77.625,77.585,77.6,110100000.0
2009-07-02 09:11:00,77.6,77.6,77.555,77.58,195200000.0
2009-07-02 09:12:00,77.585,77.62,77.585,77.615,114400000.0
2009-07-02 09:13:00,77.615,77.625,77.605,77.61,60800000.0
2009-07-02 09:14:00,77.61,77.625,77.57,77.575,256799999.0
2009-07-02 09:15:00,77.57,77.61,77.545,77.605,121800000.0
2009-07-02 09:16:00,77.605,77.605,77.575,77.58,120200000.0
2009-07-02 09:17:00,77.58,77.585,77.535,77.545,167200000.0
2009-07-02 09:18:00,77.535,77.555,77.51,77.555,218200002.0
2009-07-02 09:19:00,77.545,77.565,77.525,77.555,157800001.0
2009-07-02 09:20:00,77.56,77.565,77.54,77.56,121800000.0
2009-07-02 09:21:00,77.555,77.57,77.55,77.565,90600000.0
2009-07-02 09:22:00,77.565,77.64,77.565,77.635,208600000.0
2009-07-02 09:23:00,77.655,77.655,77.595,77.61,250000000.0
2009-07-02 09:24:00,77.61,77.61,77.585,77.6,262600001.0
2009-07-02 09:25:00,77.6,77.64,77.595,77.635,189199999.0
2009-07-02 09:26:00,77.635,77.635,77.62,77.635,95800000.0
2009-07-02 09:27:00,77.635,77.65,77.615,77.64,180800000.0
2009-07-02 09:28:00,77.64,77.66,77.635,77.655,125400000.0
2009-07-02 09:29:00,77.655,77.675,77.645,77.675,134600000.0
2009-07-02 09:30:00,77.68,77.68,77.595,77.62,153400000.0
2009-07-02 09:31:00,77.63,77.63,77.575,77.6,230200000.0
2009-07-02 09:32:00,77.6,77.6,77.585,77.585,296200000.0
2009-07-02 09:33:00,77.58,77.61,77.555,77.575,441200000.0
2009-07-02 09:34:00,77.575,77.6,77.575,77.59,208600000.0
2009-07-02 09:35:00,77.59,77.595,77.545,77.555,233600000.0
2009-07-02 09:36:00,77.555,77.56,77.5,77.51,380500002.0
2009-07-02 09:37:00,77.505,77.525,77.48,77.49,262000000.0
2009-07-02 09:38:00,77.49,77.535,77.49,77.535,244100000.0
2009-07-02 09:39:00,77.525,77.535,77.495,77.505,276800000.0
2009-07-02 09:40:00,77.5,77.51,77.475,77.48,630200000.0
2009-07-02 09:41:00,77.48,77.5,77.465,77.49,351400000.0
2009-07-02 09:42:00,77.485,77.505,77.46,77.47,548400000.0
2009-07-02 09:43:00,77.47,77.5,77.445,77.495,501000000.0
2009-07-02 09:44:00,77.5,77.525,77.485,77.525,509200002.0
2009-07-02 09:45:00,77.525,77.55,77.515,77.525,340600000.0
2009-07-02 09:46:00,77.525,77.54,77.485,77.51,367200000.0
2009-07-02 09:47:00,77.51,77.52,77.48,77.49,322000000.0
2009-07-02 09:48:00,77.495,77.515,77.495,77.5,163200000.0
2009-07-02 09:49:00,77.5,77.545,77.5,77.535,163200000.0
2009-07-02 09:50:00,77.535,77.54,77.51,77.525,187800000.0
2009-07-02 09:51:00,77.52,77.56,77.52,77.56,330800000.0
2009-07-02 09:52:00,77.56,77.56,77.505,77.54,396900000.0
2009-07-02 09:53:00,77.54,77.55,77.52,77.54,396000000.0
2009-07-02 09:54:00,77.535,77.55,77.525,77.535,274800001.0
2009-07-02 09:55:00,77.53,77.53,77.5,77.51,302200000.0
2009-07-02 09:56:00,77.51,77.525,77.505,77.505,200400000.0
2009-07-02 09:57:00,77.505,77.535,77.49,77.535,262200000.0
2009-07-02 09:58:00,77.535,77.545,77.485,77.525,137400000.0
2009-07-02 09:59:00,77.52,77.525,77.5,77.525,97800000.0
2009-07-02 10:00:00,77.515,77.575,77.515,77.56,280600000.0
2009-07-02 10:01:00,77.545,77.545,77.525,77.535,52400000.0
2009-07-02 10:02:00,77.535,77.55,77.52,77.55,257800000.0
2009-07-02 10:03:00,77.545,77.57,77.535,77.555,93600000.0
2009-07-02 10:04:00,77.55,77.555,77.53,77.545,130800000.0
2009-07-02 10:05:00,77.545,77.57,77.535,77.555,229800000.0
2009-07-02 10:06:00,77.565,77.585,77.54,77.56,268000000.0
2009-07-02 10:07:00,77.565,77.58,77.555,77.58,159600000.0
2009-07-02 10:08:00,77.575,77.6,77.565,77.58,188600002.0
2009-07-02 10:09:00,77.585,77.59,77.575,77.585,58400000.0
2009-07-02 10:10:00,77.585,77.595,77.57,77.59,174200000.0
2009-07-02 10:11:00,77.605,77.68,77.605,77.68,238600000.0
2009-07-02 10:12:00,77.67,77.67,77.64,77.645,534199999.0
2009-07-02 10:13:00,77.635,77.645,77.625,77.635,229200000.0
2009-07-02 10:14:00,77.645,77.675,77.635,77.65,367599999.0
2009-07-02 10:15:00,77.65,77.65,77.65,77.65,32800000.0
2009-07-02 10:16:00,77.65,77.68,77.65,77.67,106400001.0
2009-07-02 10:17:00,77.67,77.67,77.625,77.64,375800000.0
2009-07-02 10:18:00,77.635,77.67,77.635,77.65,151599999.0
2009-07-02 10:19:00,77.655,77.665,77.625,77.625,429800002.0
2009-07-02 10:20:00,77.63,77.65,77.625,77.63,396600000.0
2009-07-02 10:21:00,77.63,77.635,77.615,77.625,464199999.0
2009-07-02 10:22:00,77.63,77.63,77.605,77.62,431800000.0
2009-07-02 10:23:00,77.62,77.64,77.61,77.615,435600000.0
2009-07-02 10:24:00,77.615,77.66,77.61,77.66,368100001.0
2009-07-02 10:25:00,77.66,77.675,77.655,77.675,354000000.0
2009-07-02 10:26:00,77.675,77.675,77.615,77.65,495400001.0
2009-07-02 10:27:00,77.65,77.655,77.62,77.62,278000000.0
2009-07-02 10:28:00,77.625,77.635,77.625,77.625,130600000.0
2009-07-02 10:29:00,77.64,77.64,77.62,77.625,179600000.0
2009-07-02 10:30:00,77.625,77.63,77.61,77.615,185800000.0
2009-07-02 10:31:00,77.61,77.615,77.595,77.6,216800000.0
2009-07-02 10:32:00,77.605,77.65,77.605,77.61,423800000.0
2009-07-02 10:33:00,77.615,77.625,77.6,77.625,257200000.0
2009-07-02 10:34:00,77.63,77.665,77.62,77.665,275399999.0
2009-07-02 10:35:00,77.66,77.67,77.655,77.665,304600000.0
2009-07-02 10:36:00,77.665,77.68,77.66,77.67,387400000.0
2009-07-02 10:37:00,77.66,77.66,77.63,77.65,190600000.0
2009-07-02 10:38:00,77.65,77.65,77.615,77.63,200600000.0
2009-07-02 10:39:00,77.63,77.635,77.605,77.62,258400000.0
2009-07-02 10:40:00,77.605,77.65,77.605,77.65,362000001.0
2009-07-02 10:41:00,77.65,77.67,77.635,77.67,385800000.0
2009-07-02 10:42:00,77.665,77.675,77.635,77.655,619599999.0
2009-07-02 10:43:00,77.65,77.65,77.63,77.645,647400001.0
2009-07-02 10:44:00,77.65,77.69,77.64,77.68,550600000.0
2009-07-02 10:45:00,77.68,77.7,77.675,77.69,299200000.0
2009-07-02 10:46:00,77.685,77.69,77.675,77.69,421400000.0
2009-07-02 10:47:00,77.69,77.71,77.685,77.705,249000000.0
2009-07-02 10:48:00,77.705,77.71,77.695,77.7,200200000.0
2009-07-02 10:49:00,77.71,77.715,77.695,77.715,390400000.0
2009-07-02 10:50:00,77.71,77.72,77.695,77.71,223600000.0
2009-07-02 10:51:00,77.705,77.71,77.695,77.7,348000000.0
2009-07-02 10:52:00,77.7,77.7,77.675,77.68,381400000.0
2009-07-02 10:53:00,77.68,77.71,77.68,77.705,435200001.0
2009-07-02 10:54:00,77.705,77.72,77.685,77.7,669000001.0
2009-07-02 10:55:00,77.7,77.7,77.655,77.67,530400002.0
2009-07-02 10:56:00,77.67,77.685,77.635,77.65,413800000.0
2009-07-02 10:57:00,77.66,77.665,77.64,77.65,361600000.0
2009-07-02 10:58:00,77.65,77.675,77.64,77.665,212000000.0
2009-07-02 10:59:00,77.675,77.69,77.66,77.685,166800000.0
2009-07-02 11:00:00,77.69,77.705,77.665,77.695,324400000.0
2009-07-02 11:01:00,77.695,77.695,77.655,77.675,401000000.0
2009-07-02 11:02:00,77.665,77.695,77.665,77.67,613999999.0
2009-07-02 11:03:00,77.67,77.67,77.655,77.67,464400001.0
2009-07-02 11:04:00,77.685,77.7,77.675,77.68,422000001.0
2009-07-02 11:05:00,77.67,77.68,77.665,77.68,291000000.0
2009-07-02 11:06:00,77.675,77.695,77.665,77.685,519800001.0
2009-07-02 11:07:00,77.675,77.69,77.665,77.675,407599999.0
2009-07-02 11:08:00,77.675,77.685,77.675,77.685,322600002.0
2009-07-02 11:09:00,77.685,77.7,77.68,77.695,389200001.0
2009-07-02 11:10:00,77.695,77.695,77.665,77.685,473600000.0
2009-07-02 11:11:00,77.685,77.685,77.665,77.67,389600001.0
2009-07-02 11:12:00,77.67,77.69,77.67,77.69,684400003.0
2009-07-02 11:13:00,77.695,77.74,77.685,77.74,491000001.0
2009-07-02 11:14:00,77.74,77.74,77.715,77.715,324200002.0
2009-07-02 11:15:00,77.715,77.77,77.71,77.755,460400001.0
2009-07-02 11:16:00,77.76,77.76,77.725,77.74,365600000.0
2009-07-02 11:17:00,77.74,77.75,77.72,77.745,483200000.0
2009-07-02 11:18:00,77.745,77.745,77.715,77.745,377800001.0
2009-07-02 11:19:00,77.745,77.765,77.735,77.75,271800000.0
2009-07-02 11:20:00,77.755,77.755,77.735,77.735,303000000.0
2009-07-02 11:21:00,77.735,77.775,77.735,77.76,201200000.0
2009-07-02 11:22:00,77.765,77.78,77.71,77.735,244000000.0
2009-07-02 11:23:00,77.735,77.75,77.705,77.725,566000001.0
2009-07-02 11:24:00,77.725,77.725,77.69,77.705,391599999.0
2009-07-02 11:25:00,77.705,77.72,77.675,77.705,326400000.0
2009-07-02 11:26:00,77.7,77.715,77.695,77.715,227000000.0
2009-07-02 11:27:00,77.715,77.715,77.695,77.705,126800000.0
2009-07-02 11:28:00,77.71,77.715,77.695,77.71,113000000.0
2009-07-02 11:29:00,77.71,77.72,77.71,77.72,25000000.0
2009-07-02 11:30:00,77.725,77.755,77.72,77.73,181800000.0
2009-07-02 11:31:00,77.73,77.755,77.73,77.745,260600000.0
2009-07-02 11:32:00,77.745,77.755,77.71,77.725,257000000.0
2009-07-02 11:33:00,77.72,77.72,77.7,77.705,196000000.0
2009-07-02 11:34:00,77.715,77.725,77.705,77.715,209400000.0
2009-07-02 11:35:00,77.715,77.755,77.715,77.74,193400000.0
2009-07-02 11:36:00,77.745,77.755,77.715,77.72,377800002.0
2009-07-02 11:37:00,77.72,77.735,77.715,77.715,253400000.0
2009-07-02 11:38:00,77.72,77.725,77.695,77.7,294999999.0
2009-07-02 11:39:00,77.7,77.715,77.69,77.7,493600000.0
2009-07-02 11:40:00,77.7,77.72,77.69,77.7,731400001.0
2009-07-02 11:41:00,77.695,77.705,77.685,77.705,269600000.0
2009-07-02 11:42:00,77.695,77.71,77.695,77.705,334400000.0
2009-07-02 11:43:00,77.705,77.715,77.685,77.695,217800000.0
2009-07-02 11:44:00,77.695,77.695,77.675,77.68,245200000.0
2009-07-02 11:45:00,77.68,77.735,77.655,77.7,395800002.0
2009-07-02 11:46:00,77.7,77.705,77.695,77.705,81600000.0
2009-07-02 11:47:00,77.705,77.715,77.675,77.69,449800002.0
2009-07-02 11:48:00,77.7,77.71,77.69,77.69,355600000.0
2009-07-02 11:49:00,77.695,77.705,77.69,77.695,350600000.0
2009-07-02 11:50:00,77.695,77.705,77.655,77.655,328200004.0
2009-07-02 11:51:00,77.66,77.67,77.64,77.66,449800000.0
2009-07-02 11:52:00,77.655,77.66,77.645,77.65,177400000.0
2009-07-02 11:53:00,77.65,77.66,77.635,77.64,387600001.0
2009-07-02 11:54:00,77.64,77.675,77.635,77.645,487800000.0
2009-07-02 11:55:00,77.65,77.68,77.625,77.675,634600003.0
2009-07-02 11:56:00,77.675,77.725,77.655,77.72,497000000.0
2009-07-02 11:57:00,77.72,77.72,77.67,77.67,503800001.0
2009-07-02 11:58:00,77.66,77.685,77.635,77.645,331200000.0
2009-07-02 11:59:00,77.65,77.655,77.6,77.65,334600000.0
2009-07-02 12:00:00,77.65,77.65,77.615,77.63,307399999.0
2009-07-02 12:01:00,77.63,77.66,77.625,77.635,343400000.0
2009-07-02 12:02:00,77.635,77.65,77.61,77.625,56800000.0
2009-07-02 12:03:00,77.625,77.63,77.595,77.595,125800000.0
2009-07-02 12:04:00,77.585,77.585,77.555,77.565,72200000.0
2009-07-02 12:05:00,77.57,77.575,77.53,77.56,235000000.0
2009-07-02 12:06:00,77.56,77.565,77.525,77.525,136000000.0
2009-07-02 12:07:00,77.535,77.535,77.5,77.525,139600000.0
2009-07-02 12:08:00,77.535,77.535,77.485,77.51,127400000.0
2009-07-02 12:09:00,77.51,77.54,77.51,77.535,222400000.0
2009-07-02 12:10:00,77.535,77.56,77.535,77.555,165400000.0
2009-07-02 12:11:00,77.55,77.56,77.54,77.56,74600000.0
2009-07-02 12:12:00,77.555,77.575,77.55,77.575,31000000.0
2009-07-02 12:13:00,77.575,77.6,77.575,77.585,118800000.0
2009-07-02 12:14:00,77.585,77.59,77.58,77.59,29800000.0
2009-07-02 12:15:00,77.585,77.585,77.54,77.54,81000000.0
2009-07-02 12:16:00,77.54,77.575,77.53,77.55,85800000.0
2009-07-02 12:17:00,77.55,77.56,77.525,77.53,74000000.0
2009-07-02 12:18:00,77.53,77.53,77.505,77.515,138800000.0
2009-07-02 12:19:00,77.515,77.53,77.51,77.525,90800000.0
2009-07-02 12:20:00,77.53,77.53,77.47,77.51,110400000.0
2009-07-02 12:21:00,77.51,77.51,77.485,77.49,78000000.0
2009-07-02 12:22:00,77.485,77.54,77.485,77.53,216600000.0
2009-07-02 12:23:00,77.53,77.53,77.495,77.495,132600000.0
2009-07-02 12:24:00,77.505,77.545,77.49,77.525,342800000.0
2009-07-02 12:25:00,77.52,77.52,77.48,77.49,213400000.0
2009-07-02 12:26:00,77.49,77.51,77.49,77.505,77800000.0
2009-07-02 12:27:00,77.505,77.51,77.47,77.485,200200000.0
2009-07-02 12:28:00,77.49,77.51,77.48,77.51,105800000.0
2009-07-02 12:29:00,77.5,77.525,77.495,77.52,178400000.0
2009-07-02 12:30:00,77.53,77.55,77.51,77.525,172200000.0
2009-07-02 12:31:00,77.535,77.595,77.51,77.59,136400000.0
2009-07-02 12:32:00,77.59,77.595,77.55,77.57,156200000.0
2009-07-02 12:33:00,77.56,77.565,77.525,77.545,66600000.0
2009-07-02 12:34:00,77.545,77.57,77.51,77.53,172399999.0
2009-07-02 12:35:00,77.535,77.56,77.52,77.53,82400000.0
2009-07-02 12:36:00,77.53,77.53,77.49,77.53,195800000.0
2009-07-02 12:37:00,77.53,77.545,77.485,77.515,192000000.0
2009-07-02 12:38:00,77.51,77.525,77.495,77.515,197200000.0
2009-07-02 12:39:00,77.515,77.53,77.51,77.525,57200000.0
2009-07-02 12:40:00,77.525,77.525,77.51,77.515,35600000.0
2009-07-02 12:41:00,77.52,77.525,77.52,77.52,37600000.0
2009-07-02 12:42:00,77.525,77.545,77.525,77.545,68800000.0
2009-07-02 12:43:00,77.54,77.545,77.53,77.54,68800000.0
2009-07-02 12:44:00,77.54,77.57,77.54,77.555,112200000.0
2009-07-02 12:45:00,77.55,77.575,77.54,77.565,180800001.0
2009-07-02 12:46:00,77.57,77.58,77.55,77.555,175800000.0
2009-07-02 12:47:00,77.545,77.56,77.525,77.545,261600001.0
2009-07-02 12:48:00,77.545,77.55,77.53,77.535,89800000.0
2009-07-02 12:49:00,77.54,77.56,77.535,77.54,88400000.0
2009-07-02 12:50:00,77.535,77.55,77.525,77.545,180200000.0
2009-07-02 12:51:00,77.545,77.545,77.5,77.505,226000000.0
2009-07-02 12:52:00,77.51,77.515,77.49,77.51,228400000.0
2009-07-02 12:53:00,77.505,77.505,77.47,77.47,144000000.0
2009-07-02 12:54:00,77.47,77.505,77.465,77.495,114600000.0
2009-07-02 12:55:00,77.485,77.535,77.47,77.515,130600000.0
2009-07-02 12:56:00,77.515,77.535,77.51,77.525,96600000.0
2009-07-02 12:57:00,77.53,77.55,77.52,77.535,191600000.0
2009-07-02 12:58:00,77.54,77.555,77.525,77.54,205400000.0
2009-07-02 12:59:00,77.53,77.535,77.495,77.495,331800002.0
2009-07-02 13:00:00,77.5,77.54,77.5,77.51,317200000.0
2009-07-02 13:01:00,77.515,77.52,77.505,77.52,104800000.0
2009-07-02 13:02:00,77.51,77.52,77.495,77.505,375600000.0
2009-07-02 13:03:00,77.505,77.52,77.505,77.51,70400000.0
2009-07-02 13:04:00,77.515,77.52,77.51,77.52,100000000.0
2009-07-02 13:05:00,77.52,77.52,77.485,77.505,233600000.0
2009-07-02 13:06:00,77.51,77.525,77.48,77.515,303599999.0
2009-07-02 13:07:00,77.525,77.54,77.505,77.54,70800000.0
2009-07-02 13:08:00,77.535,77.56,77.53,77.555,146400001.0
2009-07-02 13:09:00,77.56,77.565,77.555,77.565,112200000.0
2009-07-02 13:10:00,77.55,77.58,77.55,77.58,21000000.0
2009-07-02 13:11:00,77.575,77.585,77.515,77.52,313600000.0
2009-07-02 13:12:00,77.525,77.535,77.485,77.52,311000000.0
2009-07-02 13:13:00,77.515,77.535,77.485,77.525,327000000.0
2009-07-02 13:14:00,77.53,77.545,77.505,77.53,187000000.0
2009-07-02 13:15:00,77.525,77.56,77.505,77.555,167600000.0
2009-07-02 13:16:00,77.555,77.555,77.505,77.53,182600000.0
2009-07-02 13:17:00,77.53,77.555,77.51,77.55,134000000.0
2009-07-02 13:18:00,77.555,77.555,77.535,77.54,73600000.0
2009-07-02 13:19:00,77.54,77.58,77.53,77.565,86200000.0
2009-07-02 13:20:00,77.56,77.565,77.55,77.555,141000000.0
2009-07-02 13:21:00,77.55,77.595,77.55,77.595,120800000.0
2009-07-02 13:22:00,77.59,77.595,77.565,77.57,110000000.0
2009-07-02 13:23:00,77.57,77.58,77.56,77.56,69600000.0
2009-07-02 13:24:00,77.57,77.575,77.545,77.55,169400000.0
2009-07-02 13:25:00,77.55,77.565,77.55,77.56,55400000.0
2009-07-02 13:26:00,77.555,77.555,77.53,77.545,64400000.0
2009-07-02 13:27:00,77.545,77.545,77.535,77.54,60400000.0
2009-07-02 13:28:00,77.54,77.54,77.525,77.53,109600000.0
2009-07-02 13:29:00,77.535,77.55,77.535,77.55,37400000.0
2009-07-02 13:30:00,77.545,77.555,77.545,77.555,16000000.0
2009-07-02 13:31:00,77.55,77.555,77.545,77.555,25000000.0
2009-07-02 13:32:00,77.555,77.565,77.535,77.55,75200000.0
2009-07-02 13:33:00,77.55,77.565,77.54,77.55,125800000.0
2009-07-02 13:34:00,77.55,77.56,77.52,77.54,150800000.0
2009-07-02 13:35:00,77.54,77.545,77.52,77.53,48400000.0
2009-07-02 13:36:00,77.53,77.53,77.51,77.51,71800000.0
2009-07-02 13:37:00,77.51,77.525,77.51,77.515,73600000.0
2009-07-02 13:38:00,77.515,77.525,77.51,77.52,67800000.0
2009-07-02 13:39:00,77.52,77.535,77.52,77.53,220399999.0
2009-07-02 13:40:00,77.525,77.545,77.525,77.54,80600000.0
2009-07-02 13:41:00,77.535,77.55,77.535,77.55,151200000.0
2009-07-02 13:42:00,77.545,77.55,77.54,77.545,20600000.0
2009-07-02 13:43:00,77.55,77.57,77.54,77.57,63400000.0
2009-07-02 13:44:00,77.565,77.605,77.565,77.59,298799998.0
2009-07-02 13:45:00,77.585,77.605,77.55,77.555,134800000.0
2009-07-02 13:46:00,77.555,77.595,77.535,77.595,124600000.0
2009-07-02 13:47:00,77.59,77.6,77.565,77.585,329399999.0
2009-07-02 13:48:00,77.575,77.605,77.57,77.58,292600000.0
2009-07-02 13:49:00,77.58,77.635,77.58,77.63,77400000.0
2009-07-02 13:50:00,77.63,77.645,77.605,77.62,138200000.0
2009-07-02 13:51:00,77.62,77.62,77.61,77.62,32800000.0
2009-07-02 13:52:00,77.6,77.61,77.55,77.55,258400000.0
2009-07-02 13:53:00,77.55,77.55,77.53,77.545,178599999.0
2009-07-02 13:54:00,77.54,77.54,77.495,77.495,203400000.0
2009-07-02 13:55:00,77.5,77.535,77.495,77.52,229799997.0
2009-07-02 13:56:00,77.53,77.555,77.525,77.54,113800000.0
2009-07-02 13:57:00,77.54,77.54,77.505,77.515,108400000.0
2009-07-02 13:58:00,77.51,77.52,77.505,77.52,30400000.0
2009-07-02 13:59:00,77.52,77.565,77.52,77.55,115000000.0
2009-07-02 14:00:00,77.56,77.565,77.535,77.545,249200000.0
2009-07-02 14:01:00,77.545,77.545,77.525,77.54,282200000.0
2009-07-02 14:02:00,77.54,77.54,77.53,77.54,118700000.0
2009-07-02 14:03:00,77.54,77.54,77.54,77.54,30000000.0
2009-07-02 14:04:00,77.54,77.54,77.54,77.54,78000000.0
2009-07-02 14:05:00,77.54,77.545,77.535,77.54,291600001.0
2009-07-02 14:06:00,77.54,77.54,77.525,77.535,105700000.0
2009-07-02 14:07:00,77.535,77.58,77.525,77.57,228799999.0
2009-07-02 14:08:00,77.57,77.6,77.56,77.57,235200000.0
2009-07-02 14:09:00,77.57,77.595,77.555,77.58,233600000.0
2009-07-02 14:10:00,77.565,77.59,77.565,77.59,125000000.0
2009-07-02 14:11:00,77.585,77.59,77.565,77.59,191400000.0
2009-07-02 14:12:00,77.595,77.62,77.57,77.575,175600000.0
2009-07-02 14:13:00,77.575,77.595,77.575,77.575,137400000.0
2009-07-02 14:14:00,77.58,77.58,77.565,77.57,119400000.0
2009-07-02 14:15:00,77.57,77.59,77.55,77.575,125800000.0
2009-07-02 14:16:00,77.575,77.58,77.46,77.5,314200000.0
2009-07-02 14:17:00,77.5,77.55,77.49,77.545,381199999.0
2009-07-02 14:18:00,77.55,77.555,77.53,77.55,359400000.0
2009-07-02 14:19:00,77.555,77.58,77.55,77.555,187000000.0
2009-07-02 14:20:00,77.555,77.61,77.535,77.6,315800000.0
2009-07-02 14:21:00,77.6,77.605,77.575,77.58,432000000.0
2009-07-02 14:22:00,77.58,77.61,77.565,77.59,310600000.0
2009-07-02 14:23:00,77.59,77.62,77.55,77.615,318200000.0
2009-07-02 14:24:00,77.615,77.655,77.595,77.635,737399999.0
2009-07-02 14:25:00,77.635,77.675,77.635,77.665,466999999.0
2009-07-02 14:26:00,77.675,77.73,77.67,77.685,370000000.0
2009-07-02 14:27:00,77.685,77.69,77.625,77.63,555200002.0
2009-07-02 14:28:00,77.63,77.66,77.615,77.66,446399999.0
2009-07-02 14:29:00,77.66,77.68,77.605,77.605,371600000.0
2009-07-02 14:30:00,77.62,77.62,76.895,77.27,484200000.0
2009-07-02 14:31:00,77.265,77.295,77.205,77.23,407400000.0
2009-07-02 14:32:00,77.225,77.44,77.215,77.375,406900000.0
2009-07-02 14:33:00,77.38,77.415,77.285,77.32,283000000.0
2009-07-02 14:34:00,77.295,77.38,77.295,77.335,418600000.0
2009-07-02 14:35:00,77.335,77.335,77.27,77.29,268200000.0
2009-07-02 14:36:00,77.29,77.315,77.145,77.15,342600000.0
2009-07-02 14:37:00,77.155,77.27,77.11,77.255,173300000.0
2009-07-02 14:38:00,77.235,77.235,76.995,77.005,372500000.0
2009-07-02 14:39:00,77.005,77.01,76.935,76.975,371400000.0
2009-07-02 14:40:00,76.975,76.995,76.915,76.925,419600000.0
2009-07-02 14:41:00,76.925,76.99,76.925,76.955,451000000.0
2009-07-02 14:42:00,76.955,77.065,76.945,77.065,463000000.0
2009-07-02 14:43:00,77.055,77.19,77.055,77.115,729800000.0
2009-07-02 14:44:00,77.115,77.15,77.045,77.055,719999999.0
2009-07-02 14:45:00,77.045,77.095,77.005,77.005,566400000.0
2009-07-02 14:46:00,76.995,77.04,76.985,77.0,591600000.0
2009-07-02 14:47:00,77.005,77.045,77.005,77.005,321600000.0
2009-07-02 14:48:00,77.005,77.005,76.825,76.835,500800000.0
2009-07-02 14:49:00,76.835,76.925,76.83,76.915,474000000.0
2009-07-02 14:50:00,76.905,76.935,76.87,76.875,213400000.0
2009-07-02 14:51:00,76.875,76.895,76.805,76.82,510200000.0
2009-07-02 14:52:00,76.825,76.83,76.775,76.81,338200000.0
2009-07-02 14:53:00,76.81,76.865,76.81,76.86,293799999.0
2009-07-02 14:54:00,76.865,76.91,76.805,76.91,291400000.0
2009-07-02 14:55:00,76.9,76.905,76.84,76.905,772200002.0
2009-07-02 14:56:00,76.905,76.965,76.9,76.93,109940000.0
2009-07-02 14:57:00,76.935,76.935,76.895,76.92,623600000.0
2009-07-02 14:58:00,76.92,76.93,76.89,76.92,576799999.0
2009-07-02 14:59:00,76.92,76.97,76.895,76.965,450400001.0
2009-07-02 15:00:00,76.95,76.955,76.885,76.89,371200000.0
2009-07-02 15:01:00,76.89,76.905,76.85,76.905,333800000.0
2009-07-02 15:02:00,76.905,76.91,76.825,76.87,428200000.0
2009-07-02 15:03:00,76.86,76.895,76.85,76.875,428800000.0
2009-07-02 15:04:00,76.875,76.895,76.815,76.82,321600000.0
2009-07-02 15:05:00,76.815,76.855,76.775,76.775,348200000.0
2009-07-02 15:06:00,76.775,76.78,76.68,76.705,277800000.0
2009-07-02 15:07:00,76.705,76.765,76.695,76.735,293200000.0
2009-07-02 15:08:00,76.75,76.78,76.695,76.725,218000000.0
2009-07-02 15:09:00,76.725,76.74,76.695,76.725,247400000.0
2009-07-02 15:10:00,76.73,76.765,76.68,76.71,313000000.0
2009-07-02 15:11:00,76.705,76.705,76.535,76.535,428800000.0
2009-07-02 15:12:00,76.535,76.61,76.525,76.57,569600000.0
2009-07-02 15:13:00,76.58,76.615,76.555,76.615,410400001.0
2009-07-02 15:14:00,76.61,76.62,76.575,76.62,483200000.0
2009-07-02 15:15:00,76.62,76.64,76.6,76.63,352800000.0
2009-07-02 15:16:00,76.635,76.65,76.56,76.595,401800000.0
2009-07-02 15:17:00,76.605,76.625,76.57,76.6,280600000.0
2009-07-02 15:18:00,76.6,76.61,76.565,76.59,515400000.0
2009-07-02 15:19:00,76.585,76.65,76.565,76.635,859800000.0
2009-07-02 15:20:00,76.635,76.66,76.6,76.615,532600001.0
2009-07-02 15:21:00,76.64,76.7,76.63,76.695,464600000.0
2009-07-02 15:22:00,76.695,76.72,76.69,76.71,372000000.0
2009-07-02 15:23:00,76.71,76.74,76.695,76.735,584600000.0
2009-07-02 15:24:00,76.74,76.755,76.735,76.74,262600000.0
2009-07-02 15:25:00,76.74,76.75,76.715,76.73,189800000.0
2009-07-02 15:26:00,76.72,76.72,76.665,76.69,315400000.0
2009-07-02 15:27:00,76.69,76.72,76.675,76.71,361600000.0
2009-07-02 15:28:00,76.71,76.72,76.64,76.65,362400000.0
2009-07-02 15:29:00,76.66,76.69,76.635,76.69,145600000.0
2009-07-02 15:30:00,76.69,76.69,76.61,76.62,416000000.0
2009-07-02 15:31:00,76.615,76.63,76.595,76.6,389200000.0
2009-07-02 15:32:00,76.605,76.65,76.535,76.545,405400000.0
2009-07-02 15:33:00,76.54,76.54,76.44,76.475,385999999.0
2009-07-02 15:34:00,76.475,76.515,76.445,76.5,521200000.0
2009-07-02 15:35:00,76.485,76.545,76.485,76.54,541000000.0
2009-07-02 15:36:00,76.54,76.555,76.495,76.51,635000000.0
2009-07-02 15:37:00,76.515,76.53,76.43,76.505,453599999.0
2009-07-02 15:38:00,76.5,76.505,76.41,76.415,530000000.0
2009-07-02 15:39:00,76.415,76.435,76.36,76.37,278200000.0
2009-07-02 15:40:00,76.37,76.38,76.225,76.255,560299999.0
2009-07-02 15:41:00,76.26,76.3,76.255,76.265,419999999.0
2009-07-02 15:42:00,76.26,76.355,76.26,76.35,417299999.0
2009-07-02 15:43:00,76.36,76.405,76.345,76.38,406200000.0
2009-07-02 15:44:00,76.38,76.405,76.36,76.37,606600000.0
2009-07-02 15:45:00,76.36,76.37,76.315,76.345,663400000.0
2009-07-02 15:46:00,76.355,76.45,76.355,76.435,479200000.0
2009-07-02 15:47:00,76.435,76.5,76.435,76.5,561600000.0
2009-07-02 15:48:00,76.5,76.52,76.465,76.48,581599999.0
2009-07-02 15:49:00,76.49,76.56,76.48,76.555,580600000.0
2009-07-02 15:50:00,76.56,76.56,76.475,76.505,719800000.0
2009-07-02 15:51:00,76.495,76.5,76.405,76.42,693000001.0
2009-07-02 15:52:00,76.415,76.42,76.33,76.33,383199999.0
2009-07-02 15:53:00,76.33,76.355,76.315,76.32,407199997.0
2009-07-02 15:54:00,76.32,76.34,76.295,76.34,177600000.0
2009-07-02 15:55:00,76.335,76.36,76.315,76.345,197599999.0
2009-07-02 15:56:00,76.35,76.43,76.34,76.415,276600000.0
2009-07-02 15:57:00,76.42,76.495,76.42,76.475,309800000.0
2009-07-02 15:58:00,76.475,76.52,76.435,76.515,418700000.0
2009-07-02 15:59:00,76.5,76.525,76.485,76.525,513000000.0
2009-07-02 16:00:00,76.525,76.59,76.485,76.57,734500000.0
2009-07-02 16:01:00,76.59,76.59,76.52,76.555,579000000.0
2009-07-02 16:02:00,76.56,76.61,76.545,76.55,514600000.0
2009-07-02 16:03:00,76.55,76.58,76.525,76.545,323800000.0
2009-07-02 16:04:00,76.545,76.57,76.485,76.485,481800000.0
2009-07-02 16:05:00,76.49,76.515,76.435,76.45,311600000.0
2009-07-02 16:06:00,76.46,76.46,76.37,76.385,369200000.0
2009-07-02 16:07:00,76.39,76.415,76.365,76.38,244700000.0
2009-07-02 16:08:00,76.385,76.41,76.365,76.4,381600000.0
2009-07-02 16:09:00,76.385,76.39,76.35,76.38,249800000.0
2009-07-02 16:10:00,76.385,76.41,76.37,76.385,200000000.0
2009-07-02 16:11:00,76.385,76.415,76.35,76.395,384600000.0
2009-07-02 16:12:00,76.395,76.405,76.36,76.365,347200000.0
2009-07-02 16:13:00,76.365,76.43,76.36,76.385,323000001.0
2009-07-02 16:14:00,76.39,76.41,76.375,76.41,228400000.0
2009-07-02 16:15:00,76.43,76.5,76.415,76.49,639200000.0
2009-07-02 16:16:00,76.49,76.515,76.455,76.475,606999999.0
2009-07-02 16:17:00,76.475,76.5,76.455,76.47,243200000.0
2009-07-02 16:18:00,76.47,76.5,76.455,76.49,441000000.0
2009-07-02 16:19:00,76.49,76.49,76.41,76.425,654400000.0
2009-07-02 16:20:00,76.435,76.45,76.375,76.38,564400001.0
2009-07-02 16:21:00,76.385,76.42,76.385,76.395,279200000.0
2009-07-02 16:22:00,76.395,76.415,76.38,76.38,183600000.0
2009-07-02 16:23:00,76.385,76.395,76.325,76.335,369399999.0
2009-07-02 16:24:00,76.335,76.345,76.305,76.345,477599998.0
2009-07-02 16:25:00,76.345,76.4,76.325,76.38,221500000.0
2009-07-02 16:26:00,76.38,76.47,76.375,76.445,572200000.0
2009-07-02 16:27:00,76.45,76.45,76.4,76.4,480400000.0
2009-07-02 16:28:00,76.4,76.4,76.36,76.385,468200000.0
2009-07-02 16:29:00,76.375,76.405,76.375,76.405,407400000.0
2009-07-02 16:30:00,76.41,76.41,76.315,76.35,468600000.0
2009-07-02 16:31:00,76.345,76.355,76.305,76.34,336200000.0
2009-07-02 16:32:00,76.35,76.385,76.35,76.38,241800000.0
2009-07-02 16:33:00,76.38,76.395,76.34,76.375,299700000.0
2009-07-02 16:34:00,76.385,76.43,76.37,76.43,330400000.0
2009-07-02 16:35:00,76.43,76.51,76.425,76.5,625400001.0
2009-07-02 16:36:00,76.505,76.54,76.485,76.485,677600000.0
2009-07-02 16:37:00,76.485,76.51,76.44,76.445,505400000.0
2009-07-02 16:38:00,76.45,76.45,76.415,76.425,386200000.0
2009-07-02 16:39:00,76.425,76.44,76.41,76.415,326400000.0
2009-07-02 16:40:00,76.415,76.44,76.405,76.405,378400000.0
2009-07-02 16:41:00,76.405,76.405,76.375,76.385,368600000.0
2009-07-02 16:42:00,76.385,76.41,76.385,76.405,166800000.0
2009-07-02 16:43:00,76.405,76.405,76.35,76.375,294999999.0
2009-07-02 16:44:00,76.37,76.415,76.365,76.38,221200000.0
2009-07-02 16:45:00,76.39,76.395,76.35,76.36,305800000.0
2009-07-02 16:46:00,76.345,76.355,76.305,76.34,173000000.0
2009-07-02 16:47:00,76.34,76.365,76.315,76.365,122600000.0
2009-07-02 16:48:00,76.365,76.4,76.365,76.4,490799999.0
2009-07-02 16:49:00,76.395,76.415,76.385,76.41,184000000.0
2009-07-02 16:50:00,76.41,76.42,76.39,76.39,267200000.0
2009-07-02 16:51:00,76.395,76.395,76.345,76.365,257400000.0
2009-07-02 16:52:00,76.365,76.405,76.345,76.4,507200000.0
2009-07-02 16:53:00,76.395,76.4,76.36,76.37,445200000.0
2009-07-02 16:54:00,76.37,76.4,76.365,76.4,233400000.0
2009-07-02 16:55:00,76.4,76.4,76.335,76.37,316600000.0
2009-07-02 16:56:00,76.37,76.43,76.37,76.42,185000000.0
2009-07-02 16:57:00,76.42,76.42,76.39,76.42,291200000.0
2009-07-02 16:58:00,76.415,76.42,76.315,76.33,295200001.0
2009-07-02 16:59:00,76.33,76.34,76.265,76.3,279800000.0
2009-07-02 17:00:00,76.31,76.36,76.285,76.36,416000000.0
2009-07-02 17:01:00,76.36,76.39,76.355,76.37,331000000.0
2009-07-02 17:02:00,76.37,76.42,76.36,76.39,360000000.0
2009-07-02 17:03:00,76.39,76.48,76.385,76.475,461799999.0
2009-07-02 17:04:00,76.47,76.47,76.405,76.43,420400000.0
2009-07-02 17:05:00,76.43,76.44,76.425,76.44,194800000.0
2009-07-02 17:06:00,76.44,76.46,76.425,76.455,364400000.0
2009-07-02 17:07:00,76.46,76.46,76.425,76.44,732200000.0
2009-07-02 17:08:00,76.45,76.47,76.43,76.46,445200000.0
2009-07-02 17:09:00,76.45,76.47,76.445,76.47,322200000.0
2009-07-02 17:10:00,76.47,76.47,76.43,76.43,546800000.0
2009-07-02 17:11:00,76.44,76.45,76.405,76.42,374000000.0
2009-07-02 17:12:00,76.42,76.42,76.395,76.405,473600000.0
2009-07-02 17:13:00,76.405,76.42,76.395,76.395,328600000.0
2009-07-02 17:14:00,76.395,76.42,76.395,76.42,175400000.0
2009-07-02 17:15:00,76.42,76.44,76.395,76.395,337000000.0
2009-07-02 17:16:00,76.405,76.41,76.37,76.385,352800000.0
2009-07-02 17:17:00,76.39,76.42,76.39,76.395,317800000.0
2009-07-02 17:18:00,76.395,76.44,76.39,76.435,433600000.0
2009-07-02 17:19:00,76.435,76.515,76.435,76.485,543200000.0
2009-07-02 17:20:00,76.48,76.48,76.41,76.42,588400000.0
2009-07-02 17:21:00,76.42,76.5,76.41,76.48,465800000.0
2009-07-02 17:22:00,76.48,76.485,76.425,76.44,304000000.0
2009-07-02 17:23:00,76.435,76.47,76.435,76.47,270400000.0
2009-07-02 17:24:00,76.47,76.475,76.435,76.435,457599998.0
2009-07-02 17:25:00,76.435,76.45,76.42,76.43,308599999.0
2009-07-02 17:26:00,76.43,76.43,76.405,76.43,159400001.0
2009-07-02 17:27:00,76.43,76.455,76.43,76.45,158600000.0
2009-07-02 17:28:00,76.45,76.45,76.415,76.415,106600000.0
2009-07-02 17:29:00,76.415,76.425,76.375,76.38,274800000.0
2009-07-02 17:30:00,76.38,76.38,76.335,76.36,275600000.0
2009-07-02 17:31:00,76.35,76.37,76.315,76.345,197000000.0
2009-07-02 17:32:00,76.34,76.35,76.325,76.33,377799998.0
2009-07-02 17:33:00,76.325,76.345,76.305,76.335,283799999.0
2009-07-02 17:34:00,76.335,76.34,76.29,76.32,272200000.0
2009-07-02 17:35:00,76.32,76.32,76.275,76.28,316900000.0
2009-07-02 17:36:00,76.28,76.29,76.255,76.26,364400000.0
2009-07-02 17:37:00,76.26,76.265,76.22,76.235,165000000.0
2009-07-02 17:38:00,76.24,76.31,76.24,76.305,88800000.0
2009-07-02 17:39:00,76.275,76.325,76.27,76.3,67200000.0
2009-07-02 17:40:00,76.3,76.32,76.29,76.31,195800000.0
2009-07-02 17:41:00,76.32,76.32,76.275,76.3,90600000.0
2009-07-02 17:42:00,76.3,76.31,76.275,76.285,198000000.0
2009-07-02 17:43:00,76.29,76.3,76.25,76.26,158400000.0
2009-07-02 17:44:00,76.26,76.26,76.195,76.2,573200000.0
2009-07-02 17:45:00,76.2,76.2,76.135,76.155,449800000.0
2009-07-02 17:46:00,76.155,76.16,76.105,76.115,391400000.0
2009-07-02 17:47:00,76.115,76.19,76.115,76.18,393600000.0
2009-07-02 17:48:00,76.175,76.2,76.165,76.185,283400000.0
2009-07-02 17:49:00,76.18,76.19,76.09,76.125,477400000.0
2009-07-02 17:50:00,76.125,76.165,76.105,76.16,374400000.0
2009-07-02 17:51:00,76.16,76.195,76.12,76.125,345600000.0
2009-07-02 17:52:00,76.115,76.115,76.075,76.09,594200000.0
2009-07-02 17:53:00,76.085,76.135,76.085,76.115,735800000.0
2009-07-02 17:54:00,76.115,76.2,76.115,76.195,445000000.0
2009-07-02 17:55:00,76.195,76.23,76.19,76.205,796200000.0
2009-07-02 17:56:00,76.205,76.265,76.205,76.245,452400000.0
2009-07-02 17:57:00,76.245,76.27,76.235,76.265,604200000.0
2009-07-02 17:58:00,76.265,76.27,76.225,76.23,436400000.0
2009-07-02 17:59:00,76.225,76.24,76.205,76.205,485999998.0
2009-07-02 18:00:00,76.205,76.205,76.125,76.125,617799999.0
2009-07-02 18:01:00,76.125,76.195,76.125,76.195,395800000.0
2009-07-02 18:02:00,76.185,76.21,76.175,76.195,400600000.0
2009-07-02 18:03:00,76.195,76.225,76.175,76.18,366600000.0
2009-07-02 18:04:00,76.18,76.195,76.175,76.18,216600000.0
2009-07-02 18:05:00,76.18,76.21,76.18,76.19,138400000.0
2009-07-02 18:06:00,76.185,76.22,76.175,76.22,561800000.0
2009-07-02 18:07:00,76.215,76.245,76.195,76.215,474000000.0
2009-07-02 18:08:00,76.215,76.225,76.155,76.155,689000001.0
2009-07-02 18:09:00,76.155,76.175,76.15,76.16,284800000.0
2009-07-02 18:10:00,76.16,76.175,76.155,76.16,120600000.0
2009-07-02 18:11:00,76.16,76.17,76.155,76.165,158600000.0
2009-07-02 18:12:00,76.155,76.17,76.135,76.17,277400000.0
2009-07-02 18:13:00,76.17,76.18,76.155,76.155,231800000.0
2009-07-02 18:14:00,76.16,76.2,76.145,76.195,314599997.0
2009-07-02 18:15:00,76.19,76.26,76.19,76.24,339400001.0
2009-07-02 18:16:00,76.235,76.26,76.235,76.245,124200000.0
2009-07-02 18:17:00,76.26,76.26,76.225,76.24,254200000.0
2009-07-02 18:18:00,76.24,76.24,76.205,76.215,349200000.0
2009-07-02 18:19:00,76.215,76.215,76.175,76.175,234000000.0
2009-07-02 18:20:00,76.175,76.175,76.165,76.165,130200000.0
2009-07-02 18:21:00,76.16,76.165,76.135,76.135,155800000.0
2009-07-02 18:22:00,76.13,76.165,76.13,76.165,107000000.0
2009-07-02 18:23:00,76.16,76.21,76.16,76.205,129000000.0
2009-07-02 18:24:00,76.215,76.225,76.21,76.21,74800000.0
2009-07-02 18:25:00,76.19,76.225,76.185,76.225,226400000.0
2009-07-02 18:26:00,76.235,76.235,76.215,76.22,199400000.0
2009-07-02 18:27:00,76.215,76.225,76.21,76.22,89400000.0
2009-07-02 18:28:00,76.22,76.22,76.205,76.215,150600000.0
2009-07-02 18:29:00,76.215,76.22,76.21,76.21,281600000.0
2009-07-02 18:30:00,76.23,76.26,76.23,76.26,283200000.0
2009-07-02 18:31:00,76.26,76.27,76.255,76.27,145600000.0
2009-07-02 18:32:00,76.26,76.29,76.25,76.265,323200000.0
2009-07-02 18:33:00,76.265,76.29,76.245,76.275,313400000.0
2009-07-02 18:34:00,76.28,76.285,76.255,76.26,148200000.0
2009-07-02 18:35:00,76.26,76.265,76.245,76.26,261600000.0
2009-07-02 18:36:00,76.255,76.26,76.245,76.26,100400000.0
2009-07-02 18:37:00,76.26,76.26,76.245,76.245,67400000.0
2009-07-02 18:38:00,76.22,76.27,76.21,76.27,382200000.0
2009-07-02 18:39:00,76.27,76.275,76.245,76.26,174600000.0
2009-07-02 18:40:00,76.265,76.285,76.255,76.28,142199999.0
2009-07-02 18:41:00,76.28,76.28,76.235,76.265,230000000.0
2009-07-02 18:42:00,76.265,76.265,76.26,76.265,149400000.0
2009-07-02 18:43:00,76.265,76.33,76.265,76.33,234000000.0
2009-07-02 18:44:00,76.33,76.39,76.325,76.38,406600000.0
2009-07-02 18:45:00,76.38,76.405,76.375,76.385,256000000.0
2009-07-02 18:46:00,76.38,76.385,76.37,76.375,157400000.0
2009-07-02 18:47:00,76.375,76.395,76.375,76.395,465200001.0
2009-07-02 18:48:00,76.395,76.4,76.345,76.35,361600000.0
2009-07-02 18:49:00,76.35,76.365,76.345,76.355,354400001.0
2009-07-02 18:50:00,76.355,76.39,76.355,76.36,191200000.0
2009-07-02 18:51:00,76.36,76.37,76.345,76.35,167800000.0
2009-07-02 18:52:00,76.35,76.35,76.295,76.295,262200000.0
2009-07-02 18:53:00,76.295,76.31,76.285,76.3,192400000.0
2009-07-02 18:54:00,76.305,76.325,76.305,76.315,386000000.0
2009-07-02 18:55:00,76.315,76.315,76.295,76.295,254000003.0
2009-07-02 18:56:00,76.295,76.345,76.295,76.335,342400001.0
2009-07-02 18:57:00,76.335,76.34,76.305,76.315,591800000.0
2009-07-02 18:58:00,76.315,76.335,76.315,76.32,166800000.0
2009-07-02 18:59:00,76.32,76.335,76.315,76.325,502200000.0
2009-07-02 19:00:00,76.325,76.375,76.325,76.375,249800000.0
2009-07-02 19:01:00,76.375,76.375,76.365,76.37,265400000.0
2009-07-02 19:02:00,76.365,76.365,76.36,76.365,207399996.0
2009-07-02 19:03:00,76.36,76.36,76.315,76.32,282000000.0
2009-07-02 19:04:00,76.32,76.33,76.32,76.32,97200000.0
2009-07-02 19:05:00,76.32,76.345,76.32,76.345,120999999.0
2009-07-02 19:06:00,76.345,76.36,76.335,76.335,209600000.0
2009-07-02 19:07:00,76.34,76.34,76.31,76.315,182600000.0
2009-07-02 19:08:00,76.32,76.32,76.295,76.3,125400000.0
2009-07-02 19:09:00,76.29,76.29,76.28,76.28,157400000.0
2009-07-02 19:10:00,76.28,76.285,76.265,76.275,191600000.0
2009-07-02 19:11:00,76.275,76.275,76.215,76.23,315400000.0
2009-07-02 19:12:00,76.23,76.245,76.23,76.245,137800000.0
2009-07-02 19:13:00,76.245,76.245,76.235,76.245,95800000.0
2009-07-02 19:14:00,76.245,76.255,76.245,76.255,104400000.0
2009-07-02 19:15:00,76.255,76.27,76.245,76.265,224800000.0
2009-07-02 19:16:00,76.265,76.265,76.265,76.265,86400000.0
2009-07-02 19:17:00,76.265,76.27,76.245,76.26,139200000.0
2009-07-02 19:18:00,76.27,76.28,76.255,76.265,284400000.0
2009-07-02 19:19:00,76.27,76.285,76.265,76.28,228200000.0
2009-07-02 19:20:00,76.28,76.295,76.255,76.29,338999998.0
2009-07-02 19:21:00,76.285,76.285,76.255,76.265,198000000.0
2009-07-02 19:22:00,76.265,76.275,76.255,76.265,305200000.0
2009-07-02 19:23:00,76.265,76.265,76.255,76.255,76000000.0
2009-07-02 19:24:00,76.275,76.275,76.26,76.26,190600000.0
2009-07-02 19:25:00,76.26,76.275,76.255,76.265,156400000.0
2009-07-02 19:26:00,76.265,76.275,76.245,76.255,291600000.0
2009-07-02 19:27:00,76.255,76.255,76.23,76.235,185400000.0
2009-07-02 19:28:00,76.225,76.225,76.165,76.175,501200000.0
2009-07-02 19:29:00,76.17,76.19,76.165,76.17,122200000.0
2009-07-02 19:30:00,76.165,76.17,76.155,76.155,243800000.0
2009-07-02 19:31:00,76.155,76.155,76.125,76.14,350800000.0
2009-07-02 19:32:00,76.135,76.15,76.13,76.145,389200000.0
2009-07-02 19:33:00,76.145,76.16,76.145,76.155,74200000.0
2009-07-02 19:34:00,76.15,76.175,76.145,76.175,221400000.0
2009-07-02 19:35:00,76.175,76.175,76.13,76.17,318200001.0
2009-07-02 19:36:00,76.17,76.18,76.14,76.18,380800000.0
2009-07-02 19:37:00,76.18,76.205,76.16,76.165,377400000.0
2009-07-02 19:38:00,76.165,76.19,76.155,76.16,214400000.0
2009-07-02 19:39:00,76.17,76.175,76.145,76.17,339600000.0
2009-07-02 19:40:00,76.17,76.17,76.145,76.145,406400000.0
2009-07-02 19:41:00,76.15,76.19,76.145,76.185,316800000.0
2009-07-02 19:42:00,76.185,76.195,76.165,76.19,364600000.0
2009-07-02 19:43:00,76.185,76.2,76.185,76.195,252400000.0
2009-07-02 19:44:00,76.195,76.195,76.165,76.17,173600000.0
2009-07-02 19:45:00,76.17,76.205,76.155,76.195,395599999.0
2009-07-02 19:46:00,76.195,76.21,76.18,76.185,580599999.0
2009-07-02 19:47:00,76.185,76.2,76.185,76.19,304000000.0
2009-07-02 19:48:00,76.19,76.21,76.19,76.205,316200003.0
2009-07-02 19:49:00,76.21,76.215,76.195,76.195,407400000.0
2009-07-02 19:50:00,76.205,76.21,76.12,76.12,186800000.0
2009-07-02 19:51:00,76.11,76.16,76.095,76.145,695000000.0
2009-07-02 19:52:00,76.135,76.14,76.1,76.115,245000000.0
2009-07-02 19:53:00,76.105,76.165,76.095,76.16,528800000.0
2009-07-02 19:54:00,76.16,76.195,76.16,76.185,299800000.0
2009-07-02 19:55:00,76.185,76.185,76.135,76.145,388800000.0
2009-07-02 19:56:00,76.145,76.155,76.115,76.125,558600000.0
2009-07-02 19:57:00,76.125,76.135,76.125,76.125,296200000.0
2009-07-02 19:58:00,76.125,76.145,76.115,76.135,292000000.0
2009-07-02 19:59:00,76.135,76.15,76.125,76.135,474600001.0
2009-07-02 20:00:00,76.135,76.145,76.125,76.14,311800000.0
2009-07-02 20:01:00,76.135,76.145,76.125,76.135,303000000.0
2009-07-02 20:02:00,76.14,76.16,76.14,76.145,221600000.0
2009-07-02 20:03:00,76.145,76.185,76.145,76.165,434599999.0
2009-07-02 20:04:00,76.165,76.185,76.155,76.185,268800000.0
2009-07-02 20:05:00,76.185,76.205,76.185,76.195,326400000.0
2009-07-02 20:06:00,76.195,76.215,76.195,76.215,251200000.0
2009-07-02 20:07:00,76.215,76.215,76.19,76.2,169000000.0
2009-07-02 20:08:00,76.2,76.21,76.195,76.195,202600000.0
2009-07-02 20:09:00,76.195,76.195,76.175,76.175,213600000.0
2009-07-02 20:10:00,76.175,76.2,76.145,76.145,269000000.0
2009-07-02 20:11:00,76.16,76.16,76.125,76.145,319800000.0
2009-07-02 20:12:00,76.145,76.155,76.135,76.15,196800000.0
2009-07-02 20:13:00,76.15,76.165,76.145,76.145,297000000.0
2009-07-02 20:14:00,76.145,76.145,76.11,76.115,301200001.0
2009-07-02 20:15:00,76.125,76.17,76.105,76.145,736599998.0
2009-07-02 20:16:00,76.145,76.17,76.145,76.16,433400000.0
2009-07-02 20:17:00,76.165,76.175,76.155,76.175,155000000.0
2009-07-02 20:18:00,76.175,76.175,76.135,76.16,293000000.0
2009-07-02 20:19:00,76.16,76.175,76.125,76.135,353799998.0
2009-07-02 20:20:00,76.135,76.155,76.135,76.145,275799999.0
2009-07-02 20:21:00,76.155,76.16,76.135,76.145,216800000.0
2009-07-02 20:22:00,76.145,76.205,76.145,76.17,481800000.0
2009-07-02 20:23:00,76.17,76.17,76.135,76.155,335000001.0
2009-07-02 20:24:00,76.145,76.175,76.145,76.175,255600000.0
2009-07-02 20:25:00,76.185,76.185,76.145,76.15,211600001.0
2009-07-02 20:26:00,76.155,76.155,76.125,76.135,217000000.0
2009-07-02 20:27:00,76.125,76.15,76.125,76.135,204800000.0
2009-07-02 20:28:00,76.125,76.125,76.115,76.125,130200000.0
2009-07-02 20:29:00,76.13,76.135,76.125,76.125,153000000.0
2009-07-02 20:30:00,76.125,76.18,76.125,76.155,221600000.0
2009-07-02 20:31:00,76.16,76.185,76.155,76.185,113400000.0
2009-07-02 20:32:00,76.185,76.2,76.155,76.195,196400000.0
2009-07-02 20:33:00,76.195,76.21,76.185,76.195,325000000.0
2009-07-02 20:34:00,76.21,76.21,76.195,76.2,283000000.0
2009-07-02 20:35:00,76.2,76.245,76.2,76.245,433399999.0
2009-07-02 20:36:00,76.245,76.245,76.225,76.225,142400000.0
2009-07-02 20:37:00,76.225,76.235,76.225,76.235,156800000.0
2009-07-02 20:38:00,76.235,76.25,76.215,76.225,184600000.0
2009-07-02 20:39:00,76.225,76.235,76.195,76.225,173000000.0
2009-07-02 20:40:00,76.23,76.235,76.225,76.235,245800001.0
2009-07-02 20:41:00,76.235,76.25,76.23,76.24,248200001.0
2009-07-02 20:42:00,76.25,76.25,76.235,76.245,227200001.0
2009-07-02 20:43:00,76.245,76.245,76.225,76.225,412800000.0
2009-07-02 20:44:00,76.22,76.23,76.22,76.23,56400000.0
2009-07-02 20:45:00,76.215,76.25,76.215,76.245,105600000.0
2009-07-02 20:46:00,76.245,76.27,76.235,76.26,149200001.0
2009-07-02 20:47:00,76.26,76.26,76.185,76.185,305200006.0
2009-07-02 20:48:00,76.185,76.205,76.175,76.195,305600000.0
2009-07-02 20:49:00,76.195,76.23,76.175,76.175,140600000.0
2009-07-02 20:50:00,76.175,76.18,76.155,76.155,448800000.0
2009-07-02 20:51:00,76.155,76.205,76.155,76.165,284400000.0
2009-07-02 20:52:00,76.17,76.18,76.17,76.175,74400000.0
2009-07-02 20:53:00,76.175,76.18,76.165,76.18,147000000.0
2009-07-02 20:54:00,76.18,76.18,76.145,76.165,363400002.0
2009-07-02 20:55:00,76.18,76.21,76.175,76.205,361200000.0
2009-07-02 20:56:00,76.21,76.225,76.205,76.225,156600000.0
2009-07-02 20:57:00,76.215,76.225,76.205,76.21,180200000.0
2009-07-02 20:58:00,76.21,76.215,76.21,76.215,82400000.0
2009-07-02 20:59:00,76.215,76.215,76.175,76.205,512999999.0
2009-07-02 21:00:00,76.205,76.235,76.205,76.235,358599999.0
2009-07-02 21:01:00,76.235,76.235,76.215,76.225,127200000.0
2009-07-02 21:02:00,76.225,76.23,76.215,76.225,56000000.0
2009-07-02 21:03:00,76.225,76.235,76.215,76.22,186600000.0
2009-07-02 21:04:00,76.215,76.245,76.215,76.235,129200000.0
2009-07-02 21:05:00,76.235,76.235,76.235,76.235,37800000.0
2009-07-02 21:06:00,76.245,76.245,76.235,76.245,149200000.0
2009-07-02 21:07:00,76.245,76.245,76.225,76.235,29800000.0
2009-07-02 21:08:00,76.235,76.245,76.225,76.245,151800000.0
2009-07-02 21:09:00,76.245,76.265,76.235,76.26,193800000.0
2009-07-02 21:10:00,76.26,76.26,76.235,76.255,82400000.0
2009-07-02 21:11:00,76.255,76.27,76.235,76.245,267200000.0
2009-07-02 21:12:00,76.245,76.26,76.245,76.26,210200000.0
2009-07-02 21:13:00,76.26,76.26,76.245,76.255,180600001.0
2009-07-02 21:14:00,76.255,76.275,76.255,76.265,340800000.0
2009-07-02 21:15:00,76.26,76.265,76.255,76.265,59800000.0
2009-07-02 21:16:00,76.265,76.275,76.265,76.265,257000000.0
2009-07-02 21:17:00,76.265,76.265,76.255,76.265,56400000.0
2009-07-02 21:18:00,76.255,76.255,76.24,76.24,55200000.0
2009-07-02 21:19:00,76.245,76.255,76.245,76.255,132200000.0
2009-07-02 21:20:00,76.255,76.255,76.24,76.24,134400000.0
2009-07-02 21:21:00,76.24,76.24,76.225,76.235,159400000.0
2009-07-02 21:22:00,76.235,76.235,76.175,76.175,354800000.0
2009-07-02 21:23:00,76.17,76.17,76.115,76.115,183400000.0
2009-07-02 21:24:00,76.125,76.135,76.105,76.135,340000000.0
2009-07-02 21:25:00,76.135,76.145,76.12,76.13,142800000.0
2009-07-02 21:26:00,76.125,76.145,76.125,76.145,229800000.0
2009-07-02 21:27:00,76.145,76.145,76.135,76.135,154200000.0
2009-07-02 21:28:00,76.14,76.15,76.095,76.125,227800000.0
2009-07-02 21:29:00,76.115,76.13,76.095,76.13,446800000.0
2009-07-02 21:30:00,76.13,76.14,76.125,76.135,112800000.0
2009-07-02 21:31:00,76.135,76.135,76.105,76.105,220800000.0
2009-07-02 21:32:00,76.105,76.155,76.095,76.11,343600000.0
2009-07-02 21:33:00,76.105,76.12,76.105,76.11,340200000.0
2009-07-02 21:34:00,76.105,76.125,76.1,76.1,211200000.0
2009-07-02 21:35:00,76.085,76.1,76.065,76.095,371199999.0
2009-07-02 21:36:00,76.09,76.09,76.065,76.075,394800000.0
2009-07-02 21:37:00,76.075,76.09,76.055,76.065,357199990.0
2009-07-02 21:38:00,76.07,76.1,76.07,76.09,272800000.0
2009-07-02 21:39:00,76.09,76.115,76.09,76.11,131600000.0
2009-07-02 21:40:00,76.11,76.11,76.075,76.075,342400000.0
2009-07-02 21:41:00,76.09,76.11,76.075,76.105,389400001.0
2009-07-02 21:42:00,76.105,76.115,76.095,76.105,418000000.0
2009-07-02 21:43:00,76.12,76.14,76.115,76.14,221800000.0
2009-07-02 21:44:00,76.145,76.16,76.125,76.15,518600000.0
2009-07-02 21:45:00,76.15,76.175,76.145,76.155,295400001.0
2009-07-02 21:46:00,76.175,76.185,76.175,76.175,257400000.0
2009-07-02 21:47:00,76.175,76.23,76.165,76.225,300199998.0
2009-07-02 21:48:00,76.225,76.245,76.175,76.21,645800000.0
2009-07-02 21:49:00,76.21,76.245,76.21,76.235,298800000.0
2009-07-02 21:50:00,76.205,76.215,76.205,76.215,220200000.0
2009-07-02 21:51:00,76.215,76.215,76.175,76.185,390399995.0
2009-07-02 21:52:00,76.185,76.195,76.175,76.175,62400000.0
2009-07-02 21:53:00,76.175,76.175,76.165,76.165,154200000.0
2009-07-02 21:54:00,76.165,76.17,76.165,76.165,147599996.0
2009-07-02 21:55:00,76.165,76.185,76.165,76.185,288999998.0
2009-07-02 21:56:00,76.185,76.185,76.175,76.175,235800002.0
2009-07-02 21:57:00,76.195,76.22,76.185,76.205,102200000.0
2009-07-02 21:58:00,76.205,76.21,76.165,76.165,170200000.0
2009-07-02 21:59:00,76.175,76.2,76.165,76.195,524199999.0
2009-07-02 22:00:00,76.195,76.215,76.185,76.21,88600000.0
2009-07-02 22:01:00,76.21,76.21,76.155,76.155,330599997.0
2009-07-02 22:02:00,76.145,76.15,76.13,76.15,163400000.0
2009-07-02 22:03:00,76.135,76.14,76.115,76.14,94600000.0
2009-07-02 22:04:00,76.145,76.165,76.125,76.145,478199998.0
2009-07-02 22:05:00,76.145,76.185,76.125,76.145,265199999.0
2009-07-02 22:06:00,76.16,76.195,76.15,76.195,226199999.0
2009-07-02 22:07:00,76.205,76.205,76.19,76.19,168000000.0
2009-07-02 22:08:00,76.255,76.26,76.205,76.205,72200000.0
2009-07-02 22:09:00,76.215,76.215,76.215,76.215,139199998.0
2009-07-02 22:10:00,76.215,76.215,76.195,76.195,297400000.0
2009-07-02 22:11:00,76.205,76.215,76.195,76.2,146200000.0
2009-07-02 22:12:00,76.195,76.2,76.19,76.2,51400000.0
2009-07-02 22:13:00,76.2,76.215,76.18,76.185,196800000.0
2009-07-02 22:14:00,76.185,76.19,76.18,76.185,95600000.0
2009-07-02 22:15:00,76.185,76.185,76.17,76.185,94400000.0
2009-07-02 22:16:00,76.185,76.185,76.165,76.17,90600000.0
2009-07-02 22:17:00,76.17,76.21,76.165,76.165,256800000.0
2009-07-02 22:18:00,76.17,76.175,76.17,76.175,84200000.0
2009-07-02 22:19:00,76.175,76.175,76.17,76.175,214200000.0
2009-07-02 22:20:00,76.175,76.185,76.165,76.165,314600000.0
2009-07-02 22:21:00,76.165,76.165,76.115,76.115,241200000.0
2009-07-02 22:22:00,76.115,76.12,76.105,76.12,120800000.0
2009-07-02 22:23:00,76.12,76.145,76.12,76.145,178800000.0
2009-07-02 22:24:00,76.145,76.155,76.14,76.155,45600000.0
2009-07-02 22:25:00,76.155,76.155,76.155,76.155,2000000.0
2009-07-02 22:26:00,76.155,76.155,76.13,76.14,135200000.0
2009-07-02 22:27:00,76.14,76.15,76.115,76.115,124400000.0
2009-07-02 22:28:00,76.115,76.13,76.115,76.12,82400000.0
2009-07-02 22:29:00,76.13,76.145,76.13,76.14,32400000.0
2009-07-02 22:30:00,76.135,76.135,76.105,76.115,170000000.0
2009-07-02 22:31:00,76.115,76.125,76.115,76.12,52400000.0
2009-07-02 22:32:00,76.13,76.135,76.13,76.13,16200000.0
2009-07-02 22:33:00,76.135,76.135,76.13,76.13,14200000.0
2009-07-02 22:34:00,76.135,76.135,76.13,76.13,31000000.0
2009-07-02 22:35:00,76.13,76.135,76.13,76.135,8600000.0
2009-07-02 22:36:00,76.135,76.135,76.13,76.135,32800000.0
2009-07-02 22:37:00,76.135,76.165,76.135,76.145,96800000.0
2009-07-02 22:38:00,76.145,76.16,76.14,76.15,29200000.0
2009-07-02 22:39:00,76.15,76.15,76.11,76.135,39400000.0
2009-07-02 22:40:00,76.135,76.135,76.115,76.115,44600000.0
2009-07-02 22:41:00,76.12,76.14,76.12,76.14,39400000.0
2009-07-02 22:42:00,76.135,76.135,76.135,76.135,7000000.0
2009-07-02 22:43:00,76.14,76.14,76.14,76.14,1600000.0
2009-07-02 22:44:00,76.14,76.145,76.115,76.135,67000000.0
2009-07-02 22:45:00,76.135,76.135,76.105,76.125,94600000.0
2009-07-02 22:46:00,76.135,76.135,76.125,76.13,67200000.0
2009-07-02 22:47:00,76.135,76.14,76.125,76.135,90000000.0
2009-07-02 22:48:00,76.135,76.14,76.105,76.105,184600000.0
2009-07-02 22:49:00,76.11,76.15,76.11,76.145,169200000.0
2009-07-02 22:50:00,76.145,76.155,76.135,76.145,135800000.0
2009-07-02 22:51:00,76.145,76.165,76.14,76.155,260600000.0
2009-07-02 22:52:00,76.145,76.145,76.145,76.145,159000000.0
2009-07-02 22:53:00,76.155,76.155,76.14,76.15,44200000.0
2009-07-02 22:54:00,76.15,76.165,76.14,76.165,58000000.0
2009-07-02 22:55:00,76.165,76.165,76.135,76.145,123600000.0
2009-07-02 22:56:00,76.14,76.145,76.135,76.145,91200000.0
2009-07-02 22:57:00,76.145,76.15,76.125,76.135,137200000.0
2009-07-02 22:58:00,76.135,76.145,76.125,76.145,29200000.0
2009-07-02 22:59:00,76.135,76.135,76.125,76.135,65800000.0
2009-07-02 23:00:00,76.135,76.135,76.135,76.135,4600000.0
2009-07-02 23:01:00,76.11,76.11,76.11,76.11,3000000.0
2009-07-02 23:02:00,76.1,76.1,76.04,76.08,42000000.0
2009-07-02 23:03:00,76.08,76.105,76.065,76.075,97800000.0
2009-07-02 23:04:00,76.075,76.075,76.065,76.07,20400000.0
2009-07-02 23:05:00,76.055,76.075,76.055,76.065,57800000.0
2009-07-02 23:06:00,76.075,76.095,76.07,76.095,76600000.0
2009-07-02 23:07:00,76.095,76.095,76.055,76.07,62800000.0
2009-07-02 23:08:00,76.07,76.08,76.065,76.07,55600000.0
2009-07-02 23:09:00,76.075,76.085,76.06,76.07,88800000.0
2009-07-02 23:10:00,76.07,76.085,76.055,76.085,58600000.0
2009-07-02 23:11:00,76.085,76.085,76.08,76.08,4800000.0
2009-07-02 23:12:00,76.08,76.085,76.075,76.085,91000000.0
2009-07-02 23:13:00,76.08,76.08,76.075,76.08,22000000.0
2009-07-02 23:14:00,76.085,76.085,76.075,76.08,11800000.0
2009-07-02 23:15:00,76.08,76.08,76.075,76.08,45200000.0
2009-07-02 23:16:00,76.075,76.095,76.075,76.095,25200000.0
2009-07-02 23:17:00,76.095,76.095,76.095,76.095,1400000.0
2009-07-02 23:18:00,76.095,76.125,76.085,76.095,98200000.0
2009-07-02 23:19:00,76.095,76.095,76.095,76.095,4200000.0
2009-07-02 23:20:00,76.095,76.095,76.095,76.095,18600000.0
2009-07-02 23:21:00,76.085,76.095,76.085,76.095,22600000.0
2009-07-02 23:22:00,76.095,76.095,76.085,76.095,44800000.0
2009-07-02 23:23:00,76.095,76.095,76.02,76.025,156000000.0
2009-07-02 23:24:00,76.015,76.175,75.94,76.075,350000000.0
2009-07-02 23:25:00,76.065,76.065,75.975,76.02,260800000.0
2009-07-02 23:26:00,76.035,76.045,75.93,75.985,65600000.0
2009-07-02 23:27:00,75.96,75.96,75.88,75.96,94400000.0
2009-07-02 23:28:00,75.96,76.0,75.945,76.0,45600000.0
2009-07-02 23:29:00,75.99,76.01,75.98,75.99,35000000.0
2009-07-02 23:30:00,75.99,76.025,75.99,76.01,17200000.0
2009-07-02 23:31:00,76.02,76.03,76.005,76.005,26600000.0
2009-07-02 23:32:00,76.005,76.01,75.985,75.99,32800000.0
2009-07-02 23:33:00,76.0,76.04,75.99,76.025,113800000.0
2009-07-02 23:34:00,76.035,76.035,75.9,75.9,56400000.0
2009-07-02 23:35:00,75.91,75.94,75.91,75.935,22800000.0
2009-07-02 23:36:00,75.94,75.94,75.935,75.94,8000000.0
2009-07-02 23:37:00,75.935,75.955,75.935,75.955,5000000.0
2009-07-02 23:38:00,75.96,75.97,75.945,75.945,7000000.0
2009-07-02 23:39:00,75.965,75.97,75.94,75.97,60000000.0
2009-07-02 23:40:00,75.97,76.01,75.96,76.01,32600000.0
2009-07-02 23:41:00,76.01,76.02,75.95,75.98,36000000.0
2009-07-02 23:42:00,75.97,75.98,75.97,75.98,6000000.0
2009-07-02 23:43:00,75.97,75.99,75.95,75.95,26000000.0
2009-07-02 23:44:00,75.95,76.0,75.95,76.0,11200000.0
2009-07-02 23:45:00,76.0,76.01,75.975,75.98,26000000.0
2009-07-02 23:46:00,75.985,75.99,75.895,75.905,27200000.0
2009-07-02 23:47:00,75.915,75.94,75.825,75.88,106400000.0
2009-07-02 23:48:00,75.88,75.88,75.845,75.855,23000000.0
2009-07-02 23:49:00,75.85,75.92,75.845,75.92,30600000.0
2009-07-02 23:50:00,75.9,75.935,75.875,75.89,89200000.0
2009-07-02 23:51:00,75.89,75.915,75.87,75.89,32400000.0
2009-07-02 23:52:00,75.88,75.88,75.84,75.855,76600000.0
2009-07-02 23:53:00,75.85,75.85,75.845,75.85,12600000.0
2009-07-02 23:54:00,75.85,75.85,75.835,75.845,13200000.0
2009-07-02 23:55:00,75.835,75.875,75.835,75.875,32200000.0
2009-07-02 23:56:00,75.875,75.89,75.865,75.865,61800000.0
2009-07-02 23:57:00,75.87,75.87,75.85,75.87,51200000.0
2009-07-02 23:58:00,75.88,75.895,75.88,75.895,13600000.0
2009-07-02 23:59:00,75.895,75.9,75.79,75.89,118400000.0
2009-07-03 00:00:00,75.89,75.895,75.83,75.855,73800000.0
2009-07-03 00:01:00,75.87,75.9,75.86,75.89,49800000.0
2009-07-03 00:02:00,75.895,75.965,75.885,75.93,53200000.0
2009-07-03 00:03:00,75.94,75.95,75.87,75.93,65800000.0
2009-07-03 00:04:00,75.93,75.94,75.88,75.885,76600000.0
2009-07-03 00:05:00,75.885,75.925,75.885,75.925,90400000.0
2009-07-03 00:06:00,75.925,75.965,75.92,75.945,33200000.0
2009-07-03 00:07:00,75.94,75.965,75.935,75.94,139400000.0
2009-07-03 00:08:00,75.94,75.94,75.91,75.935,88600000.0
2009-07-03 00:09:00,75.935,75.94,75.92,75.935,35200000.0
2009-07-03 00:10:00,75.945,75.945,75.92,75.925,18200000.0
2009-07-03 00:11:00,75.925,75.95,75.925,75.95,13200000.0
2009-07-03 00:12:00,75.925,75.93,75.925,75.93,10800000.0
2009-07-03 00:13:00,75.93,75.94,75.93,75.94,5000000.0
2009-07-03 00:14:00,75.95,75.955,75.935,75.955,6400000.0
2009-07-03 00:15:00,75.955,75.955,75.92,75.945,28800000.0
2009-07-03 00:16:00,75.945,75.945,75.885,75.895,39000000.0
2009-07-03 00:17:00,75.915,75.915,75.87,75.89,38400000.0
2009-07-03 00:18:00,75.89,75.915,75.87,75.87,47400000.0
2009-07-03 00:19:00,75.87,75.915,75.865,75.9,64400000.0
2009-07-03 00:20:00,75.885,75.925,75.885,75.915,41800000.0
2009-07-03 00:21:00,75.915,75.965,75.91,75.965,33200000.0
2009-07-03 00:22:00,75.94,75.955,75.94,75.945,10400000.0
2009-07-03 00:23:00,75.945,75.97,75.935,75.97,75200000.0
2009-07-03 00:24:00,75.97,75.99,75.96,75.97,28000000.0
2009-07-03 00:25:00,75.96,75.965,75.955,75.955,14800000.0
2009-07-03 00:26:00,75.955,75.96,75.955,75.955,12800000.0
2009-07-03 00:27:00,75.95,75.955,75.95,75.955,11000000.0
2009-07-03 00:28:00,75.94,75.97,75.935,75.97,9600000.0
2009-07-03 00:29:00,75.95,75.95,75.95,75.95,14000000.0
2009-07-03 00:30:00,75.95,75.95,75.935,75.94,137200000.0
2009-07-03 00:31:00,75.94,75.94,75.91,75.93,209600000.0
2009-07-03 00:32:00,75.93,75.93,75.92,75.92,70000000.0
2009-07-03 00:33:00,75.92,75.935,75.9,75.935,166600000.0
2009-07-03 00:34:00,75.935,75.945,75.935,75.94,21400000.0
2009-07-03 00:35:00,75.94,75.95,75.94,75.95,37200000.0
2009-07-03 00:36:00,75.95,75.955,75.93,75.955,136200000.0
2009-07-03 00:37:00,75.955,75.96,75.93,75.96,156400000.0
2009-07-03 00:38:00,75.96,75.96,75.945,75.945,48400000.0
2009-07-03 00:39:00,75.945,75.96,75.945,75.96,55000000.0
2009-07-03 00:40:00,75.945,75.95,75.945,75.95,60800000.0
2009-07-03 00:41:00,75.917,75.94,75.897,75.927,302600000.0
2009-07-03 00:42:00,75.95,75.97,75.95,75.95,97800000.0
2009-07-03 00:43:00,75.95,75.96,75.94,75.96,134600000.0
2009-07-03 00:44:00,75.97,75.985,75.96,75.98,263800000.0
2009-07-03 00:45:00,75.985,75.99,75.955,75.975,352600000.0
2009-07-03 00:46:00,75.975,75.975,75.96,75.97,77200000.0
2009-07-03 00:47:00,75.97,75.985,75.96,75.96,163400000.0
2009-07-03 00:48:00,75.97,75.98,75.96,75.965,110200000.0
2009-07-03 00:49:00,75.965,75.97,75.96,75.96,46000000.0
2009-07-03 00:50:00,75.97,75.97,75.97,75.97,13600000.0
2009-07-03 00:51:00,75.98,76.02,75.98,76.005,106600000.0
2009-07-03 00:52:00,76.005,76.01,76.005,76.01,25800000.0
2009-07-03 00:53:00,75.968,75.999,75.965,75.99,265200000.0
2009-07-03 00:54:00,76.01,76.065,76.01,76.015,363600000.0
2009-07-03 00:55:00,76.015,76.015,76.015,76.015,1600000.0
2009-07-03 00:56:00,76.02,76.02,76.01,76.01,30200000.0
2009-07-03 00:57:00,76.01,76.01,75.99,76.005,168200000.0
2009-07-03 00:58:00,76.015,76.03,76.0,76.03,67400000.0
2009-07-03 00:59:00,76.04,76.04,76.035,76.035,210000000.0
2009-07-03 01:00:00,76.035,76.05,76.035,76.05,276200000.0
2009-07-03 01:01:00,76.06,76.08,76.055,76.07,34000000.0
2009-07-03 01:02:00,76.07,76.11,76.07,76.11,97800000.0
2009-07-03 01:03:00,76.11,76.11,76.07,76.085,81800000.0
2009-07-03 01:04:00,76.09,76.1,76.07,76.08,103000000.0
2009-07-03 01:05:00,76.08,76.1,76.075,76.08,151000000.0
2009-07-03 01:06:00,76.08,76.085,76.035,76.045,207400000.0
2009-07-03 01:07:00,76.045,76.06,76.02,76.06,181800000.0
2009-07-03 01:08:00,76.065,76.08,76.065,76.07,108800000.0
2009-07-03 01:09:00,76.07,76.075,76.06,76.065,99800000.0
2009-07-03 01:10:00,76.07,76.07,76.045,76.05,234000000.0
2009-07-03 01:11:00,76.05,76.05,76.025,76.04,231800000.0
2009-07-03 01:12:00,76.04,76.045,76.02,76.025,289800000.0
2009-07-03 01:13:00,76.025,76.035,76.005,76.025,402800000.0
2009-07-03 01:14:00,76.025,76.045,76.01,76.045,252000000.0
2009-07-03 01:15:00,76.045,76.06,75.995,76.02,323600000.0
2009-07-03 01:16:00,76.02,76.03,76.015,76.02,156600000.0
2009-07-03 01:17:00,76.03,76.035,76.02,76.02,186400000.0
2009-07-03 01:18:00,76.02,76.02,75.985,76.02,235600000.0
2009-07-03 01:19:00,76.02,76.025,75.99,75.99,175000000.0
2009-07-03 01:20:00,75.99,75.995,75.985,75.995,184800000.0
2009-07-03 01:21:00,75.985,76.0,75.985,76.0,204600000.0
2009-07-03 01:22:00,76.0,76.08,76.0,76.055,217400000.0
2009-07-03 01:23:00,76.05,76.06,76.03,76.045,201600000.0
2009-07-03 01:24:00,76.04,76.08,76.04,76.05,95200000.0
2009-07-03 01:25:00,76.05,76.055,76.015,76.015,167800000.0
2009-07-03 01:26:00,76.015,76.02,76.015,76.02,21800000.0
2009-07-03 01:27:00,76.02,76.04,76.02,76.02,160800000.0
2009-07-03 01:28:00,76.02,76.03,76.02,76.02,73600000.0
2009-07-03 01:29:00,76.015,76.03,76.015,76.025,83800000.0
2009-07-03 01:30:00,76.025,76.025,75.995,76.025,195400000.0
2009-07-03 01:31:00,76.025,76.03,76.02,76.02,60200000.0
2009-07-03 01:32:00,76.02,76.02,76.005,76.005,103800000.0
2009-07-03 01:33:00,76.005,76.015,76.0,76.0,122600000.0
2009-07-03 01:34:00,75.995,76.005,75.985,75.985,394200002.0
2009-07-03 01:35:00,75.985,76.0,75.98,76.0,223500000.0
2009-07-03 01:36:00,76.0,76.02,76.0,76.01,182200000.0
2009-07-03 01:37:00,76.01,76.03,76.01,76.02,85000000.0
2009-07-03 01:38:00,76.01,76.01,75.975,75.985,191800000.0
2009-07-03 01:39:00,75.985,75.99,75.98,75.99,154800000.0
2009-07-03 01:40:00,76.0,76.01,75.99,76.005,233000000.0
2009-07-03 01:41:00,76.005,76.01,75.995,76.0,101000000.0
2009-07-03 01:42:00,75.99,75.99,75.965,75.965,318200000.0
2009-07-03 01:43:00,75.965,75.97,75.92,75.925,329000000.0
2009-07-03 01:44:00,75.92,75.925,75.91,75.91,228600001.0
2009-07-03 01:45:00,75.91,75.935,75.91,75.93,278600000.0
2009-07-03 01:46:00,75.93,75.94,75.92,75.935,309200000.0
2009-07-03 01:47:00,75.93,75.93,75.885,75.885,211400000.0
2009-07-03 01:48:00,75.885,75.91,75.87,75.895,316400000.0
2009-07-03 01:49:00,75.895,75.93,75.89,75.93,174400000.0
2009-07-03 01:50:00,75.92,75.92,75.88,75.91,211800001.0
2009-07-03 01:51:00,75.91,75.93,75.91,75.93,124000000.0
2009-07-03 01:52:00,75.925,75.96,75.92,75.925,237800000.0
2009-07-03 01:53:00,75.92,75.96,75.92,75.96,311200000.0
2009-07-03 01:54:00,75.97,75.985,75.96,75.965,39400000.0
2009-07-03 01:55:00,75.96,75.995,75.955,75.975,73000000.0
2009-07-03 01:56:00,75.97,75.99,75.945,75.955,138000000.0
2009-07-03 01:57:00,75.96,75.965,75.94,75.95,62000000.0
2009-07-03 01:58:00,75.95,75.985,75.95,75.985,237400000.0
2009-07-03 01:59:00,75.985,76.005,75.975,75.975,195400000.0
2009-07-03 02:00:00,75.96,76.005,75.945,75.99,344800000.0
2009-07-03 02:01:00,75.98,76.015,75.975,76.0,118300000.0
2009-07-03 02:02:00,75.995,75.995,75.95,75.96,210000000.0
2009-07-03 02:03:00,75.96,75.965,75.955,75.96,139000000.0
2009-07-03 02:04:00,75.96,75.975,75.945,75.96,93200000.0
2009-07-03 02:05:00,75.96,75.975,75.9,75.925,147000000.0
2009-07-03 02:06:00,75.925,75.925,75.905,75.92,57000000.0
2009-07-03 02:07:00,75.9,75.94,75.89,75.9,371800000.0
2009-07-03 02:08:00,75.91,75.925,75.89,75.91,488800000.0
2009-07-03 02:09:00,75.91,75.915,75.865,75.865,99800000.0
2009-07-03 02:10:00,75.87,75.87,75.815,75.84,253600000.0
2009-07-03 02:11:00,75.835,75.855,75.825,75.845,103600000.0
2009-07-03 02:12:00,75.845,75.845,75.82,75.82,107800000.0
2009-07-03 02:13:00,75.82,75.86,75.82,75.86,69400000.0
2009-07-03 02:14:00,75.855,75.88,75.845,75.875,166600000.0
2009-07-03 02:15:00,75.86,75.89,75.86,75.88,61400000.0
2009-07-03 02:16:00,75.88,75.885,75.845,75.87,451600000.0
2009-07-03 02:17:00,75.875,75.915,75.87,75.905,203600000.0
2009-07-03 02:18:00,75.905,75.91,75.88,75.895,215200000.0
2009-07-03 02:19:00,75.895,75.9,75.885,75.885,51400000.0
2009-07-03 02:20:00,75.885,75.9,75.885,75.9,97800000.0
2009-07-03 02:21:00,75.895,75.9,75.88,75.88,58400000.0
2009-07-03 02:22:00,75.875,75.875,75.855,75.86,353400000.0
2009-07-03 02:23:00,75.865,75.87,75.855,75.865,305800000.0
2009-07-03 02:24:00,75.865,75.875,75.86,75.865,180600000.0
2009-07-03 02:25:00,75.865,75.895,75.865,75.88,335600000.0
2009-07-03 02:26:00,75.88,75.915,75.88,75.9,393400000.0
2009-07-03 02:27:00,75.9,75.94,75.895,75.925,573000000.0
2009-07-03 02:28:00,75.925,75.94,75.92,75.93,278600000.0
2009-07-03 02:29:00,75.925,75.965,75.925,75.96,228400000.0
2009-07-03 02:30:00,75.96,76.01,75.96,75.995,299600000.0
2009-07-03 02:31:00,75.995,76.02,75.995,75.995,368399997.0
2009-07-03 02:32:00,76.0,76.035,76.0,76.015,355999999.0
2009-07-03 02:33:00,76.015,76.04,75.995,76.04,601500000.0
2009-07-03 02:34:00,76.04,76.065,76.02,76.065,507600004.0
2009-07-03 02:35:00,76.06,76.07,76.03,76.03,494800001.0
2009-07-03 02:36:00,76.04,76.05,75.99,76.0,679600002.0
2009-07-03 02:37:00,76.005,76.02,76.0,76.01,189800000.0
2009-07-03 02:38:00,76.015,76.025,75.99,76.0,235200000.0
2009-07-03 02:39:00,76.005,76.035,75.99,76.01,570799999.0
2009-07-03 02:40:00,76.02,76.045,76.01,76.045,394600000.0
2009-07-03 02:41:00,76.04,76.065,76.04,76.04,209800000.0
2009-07-03 02:42:00,76.04,76.05,76.02,76.02,435600000.0
2009-07-03 02:43:00,76.025,76.03,76.015,76.02,183000000.0
2009-07-03 02:44:00,76.03,76.03,76.03,76.03,7600000.0
2009-07-03 02:45:00,76.035,76.035,75.995,76.015,386800000.0
2009-07-03 02:46:00,76.015,76.02,76.01,76.015,148200001.0
2009-07-03 02:47:00,76.015,76.03,76.01,76.03,209600000.0
2009-07-03 02:48:00,76.025,76.035,76.025,76.035,333000000.0
2009-07-03 02:49:00,76.035,76.05,76.035,76.05,91000000.0
2009-07-03 02:50:00,76.06,76.095,76.06,76.09,125600000.0
2009-07-03 02:51:00,76.085,76.1,76.08,76.08,96600000.0
2009-07-03 02:52:00,76.08,76.08,76.06,76.06,104600000.0
2009-07-03 02:53:00,76.07,76.07,76.055,76.06,25800000.0
2009-07-03 02:54:00,76.06,76.06,76.02,76.045,257600001.0
2009-07-03 02:55:00,76.045,76.065,76.02,76.02,386000000.0
2009-07-03 02:56:00,76.02,76.035,76.02,76.035,494200000.0
2009-07-03 02:57:00,76.03,76.045,76.03,76.04,121800000.0
2009-07-03 02:58:00,76.035,76.045,76.025,76.035,165400000.0
2009-07-03 02:59:00,76.035,76.05,76.025,76.025,259200000.0
2009-07-03 03:00:00,76.025,76.03,76.01,76.03,100600000.0
2009-07-03 03:01:00,76.02,76.06,76.015,76.04,61400000.0
2009-07-03 03:02:00,76.035,76.065,76.035,76.065,145000000.0
2009-07-03 03:03:00,76.07,76.105,76.06,76.085,110600000.0
2009-07-03 03:04:00,76.085,76.09,76.06,76.08,115000000.0
2009-07-03 03:05:00,76.08,76.095,76.08,76.095,37000000.0
2009-07-03 03:06:00,76.095,76.095,76.05,76.075,64000000.0
2009-07-03 03:07:00,76.075,76.1,76.07,76.07,160000000.0
2009-07-03 03:08:00,76.07,76.08,76.07,76.08,46200000.0
2009-07-03 03:09:00,76.08,76.105,76.075,76.09,47200000.0
2009-07-03 03:10:00,76.1,76.1,76.085,76.09,240800000.0
2009-07-03 03:11:00,76.105,76.105,76.065,76.09,350200002.0
2009-07-03 03:12:00,76.09,76.12,76.085,76.12,519200001.0
2009-07-03 03:13:00,76.12,76.12,76.1,76.1,125200000.0
2009-07-03 03:14:00,76.105,76.13,76.095,76.095,269400000.0
2009-07-03 03:15:00,76.1,76.125,76.08,76.125,532400001.0
2009-07-03 03:16:00,76.125,76.125,76.105,76.12,224200000.0
2009-07-03 03:17:00,76.13,76.13,76.09,76.1,228000000.0
2009-07-03 03:18:00,76.105,76.105,76.055,76.055,299600000.0
2009-07-03 03:19:00,76.05,76.065,76.035,76.06,211399999.0
2009-07-03 03:20:00,76.055,76.06,76.045,76.06,28000000.0
2009-07-03 03:21:00,76.055,76.055,76.045,76.05,8000000.0
2009-07-03 03:22:00,76.04,76.075,76.04,76.065,42600000.0
2009-07-03 03:23:00,76.065,76.075,76.04,76.04,62600000.0
2009-07-03 03:24:00,76.05,76.06,76.03,76.035,18600000.0
2009-07-03 03:25:00,76.04,76.045,76.03,76.04,69200000.0
2009-07-03 03:26:00,76.04,76.04,76.025,76.025,78400000.0
2009-07-03 03:27:00,76.03,76.045,76.025,76.025,56600000.0
2009-07-03 03:28:00,76.04,76.04,76.025,76.025,42000000.0
2009-07-03 03:29:00,76.03,76.03,76.025,76.025,41000000.0
2009-07-03 03:30:00,76.035,76.04,76.015,76.025,43200000.0
2009-07-03 03:31:00,76.025,76.04,76.015,76.04,92600000.0
2009-07-03 03:32:00,76.04,76.045,76.03,76.045,22200000.0
2009-07-03 03:33:00,76.05,76.06,76.045,76.05,32400000.0
2009-07-03 03:34:00,76.055,76.095,76.05,76.095,50200000.0
2009-07-03 03:35:00,76.095,76.135,76.085,76.135,54200000.0
2009-07-03 03:36:00,76.14,76.165,76.115,76.165,205600000.0
2009-07-03 03:37:00,76.165,76.17,76.14,76.14,181200000.0
2009-07-03 03:38:00,76.15,76.185,76.145,76.18,72200000.0
2009-07-03 03:39:00,76.175,76.215,76.175,76.19,144200000.0
2009-07-03 03:40:00,76.2,76.2,76.155,76.175,339600000.0
2009-07-03 03:41:00,76.185,76.185,76.145,76.15,212800000.0
2009-07-03 03:42:00,76.15,76.18,76.15,76.17,557400000.0
2009-07-03 03:43:00,76.17,76.185,76.165,76.18,89800000.0
2009-07-03 03:44:00,76.18,76.2,76.17,76.2,208000000.0
2009-07-03 03:45:00,76.2,76.25,76.2,76.245,738599999.0
2009-07-03 03:46:00,76.24,76.245,76.215,76.22,310800002.0
2009-07-03 03:47:00,76.23,76.25,76.215,76.25,217600000.0
2009-07-03 03:48:00,76.235,76.26,76.23,76.26,114400000.0
2009-07-03 03:49:00,76.255,76.29,76.24,76.285,126200000.0
2009-07-03 03:50:00,76.285,76.38,76.275,76.335,805399998.0
2009-07-03 03:51:00,76.335,76.345,76.295,76.34,574000001.0
2009-07-03 03:52:00,76.35,76.405,76.34,76.39,136800000.0
2009-07-03 03:53:00,76.405,76.405,76.355,76.355,50800000.0
2009-07-03 03:54:00,76.355,76.415,76.355,76.395,621600000.0
2009-07-03 03:55:00,76.395,76.405,76.355,76.37,546800000.0
2009-07-03 03:56:00,76.37,76.38,76.32,76.34,386200000.0
2009-07-03 03:57:00,76.33,76.345,76.325,76.335,208400000.0
2009-07-03 03:58:00,76.335,76.36,76.325,76.355,217000000.0
2009-07-03 03:59:00,76.37,76.395,76.355,76.355,328400000.0
2009-07-03 04:00:00,76.355,76.365,76.315,76.365,593400001.0
2009-07-03 04:01:00,76.355,76.375,76.35,76.365,409000000.0
2009-07-03 04:02:00,76.37,76.395,76.355,76.395,196600000.0
2009-07-03 04:03:00,76.405,76.425,76.395,76.425,133400001.0
2009-07-03 04:04:00,76.425,76.425,76.385,76.39,100200000.0
2009-07-03 04:05:00,76.4,76.405,76.39,76.4,75400000.0
2009-07-03 04:06:00,76.4,76.42,76.395,76.41,96400000.0
2009-07-03 04:07:00,76.41,76.41,76.385,76.4,280000002.0
2009-07-03 04:08:00,76.405,76.405,76.375,76.39,232400000.0
2009-07-03 04:09:00,76.395,76.44,76.395,76.435,270200001.0
2009-07-03 04:10:00,76.44,76.445,76.43,76.435,136200000.0
2009-07-03 04:11:00,76.435,76.435,76.415,76.425,206400000.0
2009-07-03 04:12:00,76.425,76.43,76.42,76.42,44800000.0
2009-07-03 04:13:00,76.415,76.415,76.405,76.41,115000000.0
2009-07-03 04:14:00,76.41,76.415,76.39,76.395,84000000.0
2009-07-03 04:15:00,76.395,76.435,76.395,76.435,42000000.0
2009-07-03 04:16:00,76.43,76.445,76.41,76.445,154800000.0
2009-07-03 04:17:00,76.445,76.46,76.435,76.435,41000000.0
2009-07-03 04:18:00,76.425,76.465,76.42,76.445,53400000.0
2009-07-03 04:19:00,76.45,76.46,76.425,76.45,67200000.0
2009-07-03 04:20:00,76.455,76.455,76.415,76.445,194000000.0
2009-07-03 04:21:00,76.435,76.47,76.435,76.465,204600000.0
2009-07-03 04:22:00,76.465,76.465,76.46,76.465,11000000.0
2009-07-03 04:23:00,76.445,76.46,76.44,76.45,32200000.0
2009-07-03 04:24:00,76.44,76.44,76.4,76.4,156000000.0
2009-07-03 04:25:00,76.4,76.42,76.4,76.405,575400000.0
2009-07-03 04:26:00,76.405,76.43,76.4,76.425,106800000.0
2009-07-03 04:27:00,76.425,76.425,76.395,76.395,48200000.0
2009-07-03 04:28:00,76.395,76.405,76.375,76.405,119800000.0
2009-07-03 04:29:00,76.385,76.405,76.38,76.4,29600000.0
2009-07-03 04:30:00,76.4,76.42,76.385,76.4,31800000.0
2009-07-03 04:31:00,76.4,76.42,76.385,76.415,203400000.0
2009-07-03 04:32:00,76.41,76.415,76.385,76.4,44600001.0
2009-07-03 04:33:00,76.395,76.43,76.395,76.43,58600000.0
2009-07-03 04:34:00,76.43,76.45,76.415,76.43,177200000.0
2009-07-03 04:35:00,76.425,76.435,76.405,76.405,38400000.0
2009-07-03 04:36:00,76.405,76.42,76.405,76.415,218600000.0
2009-07-03 04:37:00,76.43,76.44,76.42,76.42,12000000.0
2009-07-03 04:38:00,76.425,76.425,76.4,76.41,75000000.0
2009-07-03 04:39:00,76.415,76.42,76.405,76.405,13000000.0
2009-07-03 04:40:00,76.4,76.415,76.4,76.415,17200000.0
2009-07-03 04:41:00,76.41,76.415,76.395,76.4,116200000.0
2009-07-03 04:42:00,76.405,76.405,76.405,76.405,60200000.0
2009-07-03 04:43:00,76.415,76.425,76.415,76.42,9000000.0
2009-07-03 04:44:00,76.415,76.425,76.395,76.41,27200000.0
2009-07-03 04:45:00,76.4,76.4,76.395,76.4,8000000.0
2009-07-03 04:46:00,76.39,76.39,76.385,76.385,11800000.0
2009-07-03 04:47:00,76.38,76.405,76.365,76.395,200000000.0
2009-07-03 04:48:00,76.395,76.42,76.395,76.4,27200000.0
2009-07-03 04:49:00,76.395,76.405,76.395,76.405,27200000.0
2009-07-03 04:50:00,76.41,76.41,76.4,76.4,12400000.0
2009-07-03 04:51:00,76.4,76.43,76.4,76.425,20800000.0
2009-07-03 04:52:00,76.425,76.43,76.41,76.425,49200000.0
2009-07-03 04:53:00,76.42,76.43,76.415,76.43,24000000.0
2009-07-03 04:54:00,76.43,76.455,76.425,76.445,54800000.0
2009-07-03 04:55:00,76.445,76.465,76.445,76.445,17200000.0
2009-07-03 04:56:00,76.445,76.45,76.435,76.45,38600000.0
2009-07-03 04:57:00,76.445,76.445,76.435,76.44,123200000.0
2009-07-03 04:58:00,76.44,76.445,76.435,76.445,86000000.0
2009-07-03 04:59:00,76.435,76.445,76.405,76.42,93000000.0
2009-07-03 05:00:00,76.42,76.42,76.41,76.41,6000000.0
2009-07-03 05:01:00,76.405,76.42,76.4,76.4,216400000.0
2009-07-03 05:02:00,76.4,76.41,76.4,76.41,97800000.0
2009-07-03 05:03:00,76.41,76.47,76.41,76.47,634799998.0
2009-07-03 05:04:00,76.465,76.47,76.455,76.47,185000000.0
2009-07-03 05:05:00,76.47,76.485,76.455,76.48,216400000.0
2009-07-03 05:06:00,76.475,76.475,76.465,76.465,99000000.0
2009-07-03 05:07:00,76.465,76.465,76.445,76.445,74600000.0
2009-07-03 05:08:00,76.45,76.46,76.435,76.445,49600000.0
2009-07-03 05:09:00,76.445,76.445,76.435,76.435,143400000.0
2009-07-03 05:10:00,76.445,76.45,76.445,76.45,34800000.0
2009-07-03 05:11:00,76.45,76.46,76.45,76.455,89600000.0
2009-07-03 05:12:00,76.46,76.465,76.46,76.465,124400000.0
2009-07-03 05:13:00,76.46,76.46,76.435,76.435,235200000.0
2009-07-03 05:14:00,76.445,76.45,76.435,76.44,248400000.0
2009-07-03 05:15:00,76.44,76.455,76.435,76.44,204800000.0
2009-07-03 05:16:00,76.44,76.445,76.425,76.435,144200001.0
2009-07-03 05:17:00,76.435,76.45,76.435,76.445,386399999.0
2009-07-03 05:18:00,76.445,76.465,76.435,76.465,252800000.0
2009-07-03 05:19:00,76.455,76.455,76.45,76.455,128400001.0
2009-07-03 05:20:00,76.46,76.47,76.45,76.47,119000000.0
2009-07-03 05:21:00,76.47,76.47,76.455,76.46,201600000.0
2009-07-03 05:22:00,76.46,76.46,76.445,76.445,118400000.0
2009-07-03 05:23:00,76.45,76.455,76.435,76.445,254200000.0
2009-07-03 05:24:00,76.46,76.485,76.45,76.47,380800002.0
2009-07-03 05:25:00,76.475,76.48,76.465,76.465,347600001.0
2009-07-03 05:26:00,76.465,76.47,76.455,76.455,181200001.0
2009-07-03 05:27:00,76.455,76.47,76.455,76.47,80200000.0
2009-07-03 05:28:00,76.47,76.47,76.465,76.465,236200000.0
2009-07-03 05:29:00,76.465,76.49,76.465,76.475,130000000.0
2009-07-03 05:30:00,76.475,76.485,76.475,76.485,174599999.0
2009-07-03 05:31:00,76.485,76.485,76.475,76.485,314000000.0
2009-07-03 05:32:00,76.475,76.485,76.47,76.48,226000000.0
2009-07-03 05:33:00,76.47,76.47,76.43,76.435,210200000.0
2009-07-03 05:34:00,76.435,76.44,76.41,76.41,391400000.0
2009-07-03 05:35:00,76.41,76.425,76.4,76.4,304400000.0
2009-07-03 05:36:00,76.405,76.41,76.39,76.41,351200000.0
2009-07-03 05:37:00,76.41,76.425,76.4,76.405,406200000.0
2009-07-03 05:38:00,76.405,76.425,76.405,76.42,301800000.0
2009-07-03 05:39:00,76.42,76.425,76.4,76.4,256400000.0
2009-07-03 05:40:00,76.395,76.41,76.38,76.395,178200000.0
2009-07-03 05:41:00,76.4,76.405,76.385,76.39,47800000.0
2009-07-03 05:42:00,76.385,76.4,76.385,76.4,101200000.0
2009-07-03 05:43:00,76.4,76.405,76.38,76.39,242800000.0
2009-07-03 05:44:00,76.39,76.4,76.38,76.38,57800000.0
2009-07-03 05:45:00,76.38,76.405,76.38,76.39,326800000.0
2009-07-03 05:46:00,76.39,76.41,76.39,76.39,52600000.0
2009-07-03 05:47:00,76.39,76.39,76.37,76.38,26000000.0
2009-07-03 05:48:00,76.385,76.4,76.375,76.38,64800000.0
2009-07-03 05:49:00,76.38,76.38,76.375,76.38,29200000.0
2009-07-03 05:50:00,76.38,76.39,76.375,76.375,14600000.0
2009-07-03 05:51:00,76.37,76.38,76.37,76.375,96600000.0
2009-07-03 05:52:00,76.38,76.38,76.375,76.375,90200000.0
2009-07-03 05:53:00,76.385,76.385,76.38,76.385,25800000.0
2009-07-03 05:54:00,76.375,76.38,76.36,76.38,117600000.0
2009-07-03 05:55:00,76.375,76.39,76.375,76.385,42600000.0
2009-07-03 05:56:00,76.385,76.39,76.375,76.38,29400000.0
2009-07-03 05:57:00,76.385,76.385,76.375,76.385,26000000.0
2009-07-03 05:58:00,76.385,76.395,76.38,76.39,62400000.0
2009-07-03 05:59:00,76.39,76.395,76.365,76.37,132400000.0
2009-07-03 06:00:00,76.375,76.375,76.345,76.36,206600001.0
2009-07-03 06:01:00,76.355,76.36,76.335,76.355,365400000.0
2009-07-03 06:02:00,76.35,76.35,76.325,76.33,240800000.0
2009-07-03 06:03:00,76.33,76.33,76.325,76.33,75000000.0
2009-07-03 06:04:00,76.33,76.36,76.33,76.36,158200000.0
2009-07-03 06:05:00,76.36,76.37,76.35,76.35,129800000.0
2009-07-03 06:06:00,76.36,76.365,76.335,76.365,207200000.0
2009-07-03 06:07:00,76.36,76.365,76.36,76.36,98400000.0
2009-07-03 06:08:00,76.36,76.36,76.335,76.335,417200000.0
2009-07-03 06:09:00,76.33,76.34,76.32,76.34,198600000.0
2009-07-03 06:10:00,76.335,76.36,76.335,76.35,197000000.0
2009-07-03 06:11:00,76.36,76.36,76.35,76.355,177599997.0
2009-07-03 06:12:00,76.36,76.36,76.35,76.355,206800000.0
2009-07-03 06:13:00,76.35,76.36,76.35,76.355,195600000.0
2009-07-03 06:14:00,76.36,76.36,76.355,76.36,113200000.0
2009-07-03 06:15:00,76.36,76.37,76.355,76.36,317000000.0
2009-07-03 06:16:00,76.37,76.38,76.36,76.37,116400000.0
2009-07-03 06:17:00,76.37,76.37,76.36,76.36,122200000.0
2009-07-03 06:18:00,76.36,76.37,76.355,76.36,194000000.0
2009-07-03 06:19:00,76.35,76.35,76.335,76.335,361800000.0
2009-07-03 06:20:00,76.34,76.34,76.335,76.34,86600000.0
2009-07-03 06:21:00,76.345,76.36,76.345,76.36,68400000.0
2009-07-03 06:22:00,76.375,76.375,76.375,76.375,5000000.0
2009-07-03 06:23:00,76.375,76.4,76.375,76.38,167400000.0
2009-07-03 06:24:00,76.385,76.4,76.385,76.39,11000000.0
2009-07-03 06:25:00,76.39,76.395,76.385,76.395,15200000.0
2009-07-03 06:26:00,76.405,76.41,76.39,76.39,13800000.0
2009-07-03 06:27:00,76.415,76.415,76.395,76.395,9000000.0
2009-07-03 06:28:00,76.38,76.405,76.38,76.4,12400000.0
2009-07-03 06:29:00,76.395,76.41,76.395,76.41,17400000.0
2009-07-03 06:30:00,76.41,76.43,76.41,76.425,89200000.0
2009-07-03 06:31:00,76.425,76.425,76.415,76.42,182200000.0
2009-07-03 06:32:00,76.42,76.425,76.405,76.41,108800000.0
2009-07-03 06:33:00,76.415,76.425,76.39,76.395,166799999.0
2009-07-03 06:34:00,76.4,76.4,76.385,76.395,43000000.0
2009-07-03 06:35:00,76.395,76.425,76.385,76.39,50000000.0
2009-07-03 06:36:00,76.39,76.425,76.39,76.41,275400000.0
2009-07-03 06:37:00,76.405,76.43,76.395,76.405,39600000.0
2009-07-03 06:38:00,76.405,76.405,76.375,76.395,239800000.0
2009-07-03 06:39:00,76.395,76.405,76.375,76.375,75200000.0
2009-07-03 06:40:00,76.37,76.385,76.355,76.38,200400002.0
2009-07-03 06:41:00,76.385,76.385,76.35,76.36,315800000.0
2009-07-03 06:42:00,76.355,76.375,76.355,76.375,77000000.0
2009-07-03 06:43:00,76.375,76.385,76.355,76.385,110200000.0
2009-07-03 06:44:00,76.39,76.415,76.385,76.395,58600000.0
2009-07-03 06:45:00,76.395,76.405,76.375,76.385,249600000.0
2009-07-03 06:46:00,76.385,76.405,76.385,76.395,76600000.0
2009-07-03 06:47:00,76.395,76.395,76.375,76.39,99800000.0
2009-07-03 06:48:00,76.38,76.385,76.365,76.365,306800000.0
2009-07-03 06:49:00,76.375,76.39,76.365,76.385,231000000.0
2009-07-03 06:50:00,76.38,76.385,76.355,76.365,113600000.0
2009-07-03 06:51:00,76.37,76.39,76.365,76.39,293800000.0
2009-07-03 06:52:00,76.38,76.38,76.355,76.37,482199995.0
2009-07-03 06:53:00,76.365,76.385,76.355,76.385,164400000.0
2009-07-03 06:54:00,76.38,76.395,76.375,76.395,100800000.0
2009-07-03 06:55:00,76.4,76.43,76.395,76.42,276200000.0
2009-07-03 06:56:00,76.42,76.43,76.415,76.43,71000000.0
2009-07-03 06:57:00,76.425,76.43,76.42,76.43,36200000.0
2009-07-03 06:58:00,76.43,76.44,76.415,76.425,156200000.0
2009-07-03 06:59:00,76.43,76.445,76.43,76.445,144200000.0
2009-07-03 07:00:00,76.445,76.445,76.405,76.405,304200000.0
2009-07-03 07:01:00,76.415,76.42,76.385,76.385,544400000.0
2009-07-03 07:02:00,76.395,76.425,76.385,76.405,216200000.0
2009-07-03 07:03:00,76.41,76.41,76.395,76.41,178800000.0
2009-07-03 07:04:00,76.41,76.41,76.395,76.4,108400000.0
2009-07-03 07:05:00,76.395,76.425,76.395,76.405,190000000.0
2009-07-03 07:06:00,76.405,76.41,76.395,76.405,88000000.0
2009-07-03 07:07:00,76.405,76.41,76.395,76.395,254799999.0
2009-07-03 07:08:00,76.4,76.405,76.395,76.395,109000000.0
2009-07-03 07:09:00,76.4,76.41,76.4,76.405,80800000.0
2009-07-03 07:10:00,76.405,76.44,76.405,76.415,280999999.0
2009-07-03 07:11:00,76.415,76.435,76.415,76.425,240800000.0
2009-07-03 07:12:00,76.425,76.43,76.405,76.425,160000000.0
2009-07-03 07:13:00,76.425,76.43,76.425,76.425,28200000.0
2009-07-03 07:14:00,76.425,76.425,76.415,76.425,293400001.0
2009-07-03 07:15:00,76.43,76.435,76.425,76.425,95200000.0
2009-07-03 07:16:00,76.425,76.425,76.415,76.415,293600000.0
2009-07-03 07:17:00,76.42,76.425,76.405,76.41,54400000.0
2009-07-03 07:18:00,76.41,76.41,76.395,76.405,82400000.0
2009-07-03 07:19:00,76.405,76.42,76.405,76.415,183600000.0
2009-07-03 07:20:00,76.415,76.415,76.405,76.405,16000000.0
2009-07-03 07:21:00,76.41,76.415,76.405,76.405,43200000.0
2009-07-03 07:22:00,76.4,76.425,76.395,76.405,329400000.0
2009-07-03 07:23:00,76.415,76.415,76.405,76.405,208800000.0
2009-07-03 07:24:00,76.41,76.425,76.41,76.425,101600000.0
2009-07-03 07:25:00,76.43,76.44,76.42,76.425,276000000.0
2009-07-03 07:26:00,76.42,76.43,76.42,76.43,67800000.0
2009-07-03 07:27:00,76.435,76.44,76.43,76.44,67000000.0
2009-07-03 07:28:00,76.44,76.465,76.435,76.46,132600000.0
2009-07-03 07:29:00,76.46,76.47,76.455,76.455,105400000.0
2009-07-03 07:30:00,76.455,76.465,76.425,76.445,275000000.0
2009-07-03 07:31:00,76.455,76.46,76.435,76.435,162400002.0
2009-07-03 07:32:00,76.44,76.465,76.435,76.445,287400000.0
2009-07-03 07:33:00,76.445,76.465,76.445,76.465,210199999.0
2009-07-03 07:34:00,76.465,76.505,76.465,76.495,254600000.0
2009-07-03 07:35:00,76.5,76.53,76.495,76.515,358400000.0
2009-07-03 07:36:00,76.51,76.54,76.505,76.535,279600000.0
2009-07-03 07:37:00,76.53,76.55,76.525,76.535,658599999.0
2009-07-03 07:38:00,76.535,76.545,76.515,76.515,570599999.0
2009-07-03 07:39:00,76.515,76.54,76.505,76.51,232600000.0
2009-07-03 07:40:00,76.505,76.505,76.485,76.505,556400000.0
2009-07-03 07:41:00,76.515,76.53,76.505,76.525,124600001.0
2009-07-03 07:42:00,76.525,76.54,76.495,76.5,168200000.0
2009-07-03 07:43:00,76.5,76.52,76.495,76.51,297400000.0
2009-07-03 07:44:00,76.51,76.515,76.495,76.51,373200000.0
2009-07-03 07:45:00,76.52,76.52,76.495,76.5,270600000.0
2009-07-03 07:46:00,76.5,76.525,76.5,76.525,33000000.0
2009-07-03 07:47:00,76.525,76.53,76.525,76.525,5000000.0
2009-07-03 07:48:00,76.52,76.53,76.51,76.525,41600000.0
2009-07-03 07:49:00,76.53,76.53,76.525,76.53,22800000.0
2009-07-03 07:50:00,76.52,76.535,76.52,76.53,14200000.0
2009-07-03 07:51:00,76.525,76.525,76.495,76.515,73200000.0
2009-07-03 07:52:00,76.525,76.535,76.515,76.525,17000000.0
2009-07-03 07:53:00,76.51,76.515,76.51,76.515,8600000.0
2009-07-03 07:54:00,76.515,76.515,76.49,76.495,122199999.0
2009-07-03 07:55:00,76.495,76.52,76.495,76.515,205999999.0
2009-07-03 07:56:00,76.515,76.545,76.505,76.535,215400000.0
2009-07-03 07:57:00,76.535,76.535,76.515,76.525,86200000.0
2009-07-03 07:58:00,76.525,76.545,76.495,76.53,160400000.0
2009-07-03 07:59:00,76.53,76.54,76.515,76.53,251400000.0
2009-07-03 08:00:00,76.525,76.555,76.525,76.545,640000001.0
2009-07-03 08:01:00,76.55,76.55,76.535,76.54,242400000.0
2009-07-03 08:02:00,76.545,76.575,76.535,76.57,531000000.0
2009-07-03 08:03:00,76.575,76.61,76.575,76.595,378000000.0
2009-07-03 08:04:00,76.595,76.63,76.59,76.625,605800001.0
2009-07-03 08:05:00,76.615,76.645,76.605,76.62,613599998.0
2009-07-03 08:06:00,76.635,76.66,76.63,76.635,69100000.0
2009-07-03 08:07:00,76.63,76.665,76.62,76.665,298200001.0
2009-07-03 08:08:00,76.675,76.705,76.67,76.67,313400000.0
2009-07-03 08:09:00,76.67,76.725,76.665,76.695,223400000.0
2009-07-03 08:10:00,76.7,76.725,76.7,76.72,200500000.0
2009-07-03 08:11:00,76.735,76.77,76.725,76.745,147399999.0
2009-07-03 08:12:00,76.745,76.79,76.745,76.775,718800001.0
2009-07-03 08:13:00,76.78,76.83,76.775,76.82,646400000.0
2009-07-03 08:14:00,76.81,76.81,76.755,76.79,552600000.0
2009-07-03 08:15:00,76.79,76.795,76.775,76.78,526200000.0
2009-07-03 08:16:00,76.775,76.785,76.75,76.75,260400000.0
2009-07-03 08:17:00,76.75,76.77,76.74,76.765,329400000.0
2009-07-03 08:18:00,76.755,76.76,76.735,76.755,495400002.0
2009-07-03 08:19:00,76.74,76.745,76.73,76.735,280000003.0
2009-07-03 08:20:00,76.735,76.785,76.73,76.77,392800000.0
2009-07-03 08:21:00,76.77,76.775,76.735,76.735,317600000.0
2009-07-03 08:22:00,76.73,76.74,76.71,76.715,655600003.0
2009-07-03 08:23:00,76.715,76.735,76.71,76.72,177800000.0
2009-07-03 08:24:00,76.72,76.735,76.705,76.705,204200001.0
2009-07-03 08:25:00,76.715,76.745,76.715,76.745,72800000.0
2009-07-03 08:26:00,76.74,76.745,76.72,76.735,292000000.0
2009-07-03 08:27:00,76.74,76.76,76.725,76.735,341200000.0
2009-07-03 08:28:00,76.74,76.78,76.73,76.75,707000001.0
2009-07-03 08:29:00,76.75,76.75,76.74,76.75,403000000.0
2009-07-03 08:30:00,76.75,76.75,76.735,76.745,503000001.0
2009-07-03 08:31:00,76.745,76.76,76.745,76.75,566200001.0
2009-07-03 08:32:00,76.755,76.785,76.75,76.78,398999999.0
2009-07-03 08:33:00,76.78,76.785,76.735,76.74,454800000.0
2009-07-03 08:34:00,76.74,76.745,76.735,76.74,238800000.0
2009-07-03 08:35:00,76.765,76.785,76.755,76.775,279400000.0
2009-07-03 08:36:00,76.775,76.795,76.76,76.785,153400000.0
2009-07-03 08:37:00,76.8,76.8,76.765,76.775,431600000.0
2009-07-03 08:38:00,76.78,76.78,76.755,76.76,183300000.0
2009-07-03 08:39:00,76.76,76.78,76.735,76.74,345000000.0
2009-07-03 08:40:00,76.74,76.76,76.735,76.755,307800000.0
2009-07-03 08:41:00,76.75,76.79,76.75,76.775,64500000.0
2009-07-03 08:42:00,76.77,76.775,76.755,76.755,179600002.0
2009-07-03 08:43:00,76.77,76.775,76.74,76.76,189399999.0
2009-07-03 08:44:00,76.76,76.77,76.745,76.76,253600001.0
2009-07-03 08:45:00,76.76,76.775,76.755,76.765,213000000.0
2009-07-03 08:46:00,76.76,76.78,76.755,76.76,192000000.0
2009-07-03 08:47:00,76.76,76.76,76.75,76.76,89400000.0
2009-07-03 08:48:00,76.76,76.77,76.75,76.77,65600000.0
2009-07-03 08:49:00,76.765,76.765,76.75,76.755,157400000.0
2009-07-03 08:50:00,76.755,76.755,76.72,76.725,114400000.0
2009-07-03 08:51:00,76.72,76.725,76.705,76.705,172600000.0
2009-07-03 08:52:00,76.705,76.745,76.705,76.745,91600000.0
2009-07-03 08:53:00,76.745,76.76,76.735,76.745,173600000.0
2009-07-03 08:54:00,76.745,76.795,76.745,76.795,510800000.0
2009-07-03 08:55:00,76.795,76.835,76.795,76.835,143000000.0
2009-07-03 08:56:00,76.83,76.88,76.83,76.86,198800000.0
2009-07-03 08:57:00,76.865,76.93,76.865,76.925,470800001.0
2009-07-03 08:58:00,76.94,76.94,76.9,76.9,332999999.0
2009-07-03 08:59:00,76.9,76.91,76.88,76.885,356800002.0
2009-07-03 09:00:00,76.89,76.9,76.87,76.875,338400000.0
2009-07-03 09:01:00,76.885,76.885,76.845,76.855,299600000.0
2009-07-03 09:02:00,76.85,76.865,76.815,76.815,366200000.0
2009-07-03 09:03:00,76.815,76.825,76.79,76.805,452199999.0
2009-07-03 09:04:00,76.805,76.815,76.765,76.77,240200000.0
2009-07-03 09:05:00,76.77,76.785,76.77,76.78,230000000.0
2009-07-03 09:06:00,76.78,76.795,76.775,76.775,113600000.0
2009-07-03 09:07:00,76.775,76.795,76.765,76.77,232000000.0
2009-07-03 09:08:00,76.775,76.785,76.775,76.775,59000000.0
2009-07-03 09:09:00,76.775,76.775,76.725,76.735,235799998.0
2009-07-03 09:10:00,76.735,76.735,76.71,76.71,60600000.0
2009-07-03 09:11:00,76.705,76.71,76.68,76.68,182800000.0
2009-07-03 09:12:00,76.68,76.68,76.645,76.65,197800000.0
2009-07-03 09:13:00,76.64,76.64,76.605,76.61,318100000.0
2009-07-03 09:14:00,76.61,76.63,76.605,76.61,289400000.0
2009-07-03 09:15:00,76.615,76.625,76.6,76.605,313599998.0
2009-07-03 09:16:00,76.605,76.66,76.605,76.645,148400000.0
2009-07-03 09:17:00,76.665,76.665,76.635,76.645,122000000.0
2009-07-03 09:18:00,76.645,76.655,76.645,76.65,27800000.0
2009-07-03 09:19:00,76.65,76.66,76.64,76.65,32800000.0
2009-07-03 09:20:00,76.65,76.665,76.645,76.645,74800000.0
2009-07-03 09:21:00,76.645,76.65,76.61,76.615,176600000.0
2009-07-03 09:22:00,76.605,76.645,76.595,76.63,184800000.0
2009-07-03 09:23:00,76.625,76.645,76.625,76.63,254200000.0
2009-07-03 09:24:00,76.63,76.645,76.63,76.64,65000000.0
2009-07-03 09:25:00,76.635,76.665,76.625,76.665,233200000.0
2009-07-03 09:26:00,76.66,76.675,76.635,76.65,296400000.0
2009-07-03 09:27:00,76.65,76.655,76.64,76.64,71200000.0
2009-07-03 09:28:00,76.64,76.655,76.635,76.64,189800000.0
2009-07-03 09:29:00,76.64,76.645,76.635,76.635,92600000.0
2009-07-03 09:30:00,76.64,76.655,76.64,76.645,153400000.0
2009-07-03 09:31:00,76.65,76.655,76.64,76.65,116200001.0
2009-07-03 09:32:00,76.655,76.675,76.655,76.675,39400000.0
2009-07-03 09:33:00,76.675,76.685,76.665,76.67,120800000.0
2009-07-03 09:34:00,76.67,76.705,76.665,76.705,197200000.0
2009-07-03 09:35:00,76.7,76.76,76.7,76.745,225000000.0
2009-07-03 09:36:00,76.74,76.77,76.735,76.75,176000000.0
2009-07-03 09:37:00,76.75,76.755,76.715,76.725,90800000.0
2009-07-03 09:38:00,76.72,76.735,76.715,76.725,105800000.0
2009-07-03 09:39:00,76.725,76.73,76.695,76.695,96800001.0
2009-07-03 09:40:00,76.695,76.695,76.64,76.645,138200000.0
2009-07-03 09:41:00,76.645,76.68,76.64,76.65,371200000.0
2009-07-03 09:42:00,76.655,76.655,76.605,76.63,277200000.0
2009-07-03 09:43:00,76.625,76.635,76.595,76.61,98200000.0
2009-07-03 09:44:00,76.605,76.625,76.59,76.62,189000001.0
2009-07-03 09:45:00,76.62,76.65,76.62,76.64,103600000.0
2009-07-03 09:46:00,76.64,76.66,76.635,76.66,106200000.0
2009-07-03 09:47:00,76.655,76.675,76.62,76.62,203800000.0
2009-07-03 09:48:00,76.62,76.625,76.605,76.61,312200000.0
2009-07-03 09:49:00,76.61,76.62,76.595,76.61,410000000.0
2009-07-03 09:50:00,76.62,76.62,76.585,76.595,566600000.0
2009-07-03 09:51:00,76.595,76.63,76.595,76.625,305400000.0
2009-07-03 09:52:00,76.62,76.62,76.59,76.595,281800000.0
2009-07-03 09:53:00,76.6,76.6,76.545,76.55,317400001.0
2009-07-03 09:54:00,76.545,76.57,76.535,76.565,225600000.0
2009-07-03 09:55:00,76.57,76.57,76.545,76.55,418400001.0
2009-07-03 09:56:00,76.55,76.55,76.515,76.535,363200001.0
2009-07-03 09:57:00,76.53,76.535,76.495,76.51,412200000.0
2009-07-03 09:58:00,76.51,76.52,76.495,76.495,430000000.0
2009-07-03 09:59:00,76.495,76.515,76.49,76.51,331999999.0
2009-07-03 10:00:00,76.505,76.535,76.505,76.535,274600000.0
2009-07-03 10:01:00,76.535,76.565,76.525,76.555,119200000.0
2009-07-03 10:02:00,76.55,76.565,76.54,76.55,108400000.0
2009-07-03 10:03:00,76.545,76.565,76.535,76.535,66000000.0
2009-07-03 10:04:00,76.535,76.585,76.535,76.585,65200000.0
2009-07-03 10:05:00,76.585,76.585,76.565,76.57,60600000.0
2009-07-03 10:06:00,76.57,76.575,76.555,76.575,98400000.0
2009-07-03 10:07:00,76.57,76.59,76.565,76.57,103200000.0
2009-07-03 10:08:00,76.57,76.585,76.525,76.565,172400000.0
2009-07-03 10:09:00,76.565,76.565,76.53,76.555,181000000.0
2009-07-03 10:10:00,76.55,76.585,76.525,76.55,119200000.0
2009-07-03 10:11:00,76.565,76.565,76.555,76.555,63600000.0
2009-07-03 10:12:00,76.555,76.555,76.495,76.52,130000000.0
2009-07-03 10:13:00,76.52,76.52,76.455,76.475,171600000.0
2009-07-03 10:14:00,76.485,76.51,76.46,76.485,223600000.0
2009-07-03 10:15:00,76.485,76.485,76.46,76.465,86200000.0
2009-07-03 10:16:00,76.465,76.475,76.445,76.475,123000000.0
2009-07-03 10:17:00,76.475,76.475,76.45,76.475,209400000.0
2009-07-03 10:18:00,76.475,76.535,76.475,76.495,117800000.0
2009-07-03 10:19:00,76.49,76.515,76.485,76.495,131200000.0
2009-07-03 10:20:00,76.495,76.495,76.465,76.47,221800000.0
2009-07-03 10:21:00,76.47,76.47,76.405,76.405,205800000.0
2009-07-03 10:22:00,76.405,76.42,76.385,76.42,176400000.0
2009-07-03 10:23:00,76.42,76.42,76.385,76.4,604600000.0
2009-07-03 10:24:00,76.39,76.415,76.385,76.395,392999996.0
2009-07-03 10:25:00,76.4,76.47,76.395,76.46,267400000.0
2009-07-03 10:26:00,76.48,76.49,76.435,76.45,289400000.0
2009-07-03 10:27:00,76.45,76.45,76.435,76.44,178200000.0
2009-07-03 10:28:00,76.44,76.495,76.435,76.495,280000000.0
2009-07-03 10:29:00,76.5,76.505,76.48,76.485,168200000.0
2009-07-03 10:30:00,76.485,76.505,76.465,76.505,223700000.0
2009-07-03 10:31:00,76.505,76.51,76.465,76.465,271199998.0
2009-07-03 10:32:00,76.465,76.505,76.465,76.495,300600002.0
2009-07-03 10:33:00,76.495,76.565,76.495,76.525,489200002.0
2009-07-03 10:34:00,76.545,76.56,76.515,76.56,240800001.0
2009-07-03 10:35:00,76.56,76.575,76.555,76.575,165400000.0
2009-07-03 10:36:00,76.575,76.575,76.54,76.55,221800000.0
2009-07-03 10:37:00,76.555,76.585,76.55,76.585,169600000.0
2009-07-03 10:38:00,76.585,76.595,76.565,76.585,154400000.0
2009-07-03 10:39:00,76.575,76.63,76.575,76.63,313800000.0
2009-07-03 10:40:00,76.62,76.665,76.62,76.655,295200000.0
2009-07-03 10:41:00,76.65,76.655,76.63,76.63,197799999.0
2009-07-03 10:42:00,76.63,76.64,76.605,76.605,478999999.0
2009-07-03 10:43:00,76.6,76.65,76.585,76.65,444000000.0
2009-07-03 10:44:00,76.635,76.64,76.625,76.625,287800000.0
2009-07-03 10:45:00,76.63,76.63,76.595,76.615,180800000.0
2009-07-03 10:46:00,76.605,76.625,76.595,76.595,543199999.0
2009-07-03 10:47:00,76.595,76.615,76.595,76.605,523800001.0
2009-07-03 10:48:00,76.605,76.64,76.6,76.63,303800000.0
2009-07-03 10:49:00,76.64,76.66,76.625,76.65,255200000.0
2009-07-03 10:50:00,76.66,76.67,76.645,76.645,406800000.0
2009-07-03 10:51:00,76.65,76.665,76.625,76.66,781199999.0
2009-07-03 10:52:00,76.665,76.67,76.645,76.655,677199995.0
2009-07-03 10:53:00,76.66,76.665,76.645,76.655,236200002.0
2009-07-03 10:54:00,76.645,76.65,76.605,76.625,976199997.0
2009-07-03 10:55:00,76.625,76.64,76.605,76.605,945199995.0
2009-07-03 10:56:00,76.605,76.62,76.595,76.62,591600001.0
2009-07-03 10:57:00,76.625,76.635,76.605,76.63,674999995.0
2009-07-03 10:58:00,76.63,76.64,76.605,76.61,550600000.0
2009-07-03 10:59:00,76.615,76.625,76.59,76.62,618199999.0
2009-07-03 11:00:00,76.62,76.62,76.565,76.58,619999999.0
2009-07-03 11:01:00,76.575,76.59,76.545,76.565,412599999.0
2009-07-03 11:02:00,76.565,76.59,76.555,76.59,233000000.0
2009-07-03 11:03:00,76.585,76.59,76.55,76.555,276799999.0
2009-07-03 11:04:00,76.56,76.565,76.525,76.525,238000001.0
2009-07-03 11:05:00,76.53,76.575,76.53,76.575,249400000.0
2009-07-03 11:06:00,76.575,76.59,76.57,76.59,212600000.0
2009-07-03 11:07:00,76.585,76.6,76.58,76.585,258999999.0
2009-07-03 11:08:00,76.59,76.595,76.585,76.59,120800000.0
2009-07-03 11:09:00,76.585,76.595,76.575,76.575,254399998.0
2009-07-03 11:10:00,76.575,76.605,76.555,76.605,317400001.0
2009-07-03 11:11:00,76.6,76.625,76.595,76.605,354400000.0
2009-07-03 11:12:00,76.61,76.64,76.61,76.63,183000000.0
2009-07-03 11:13:00,76.63,76.64,76.625,76.64,185199999.0
2009-07-03 11:14:00,76.63,76.64,76.605,76.61,384200001.0
2009-07-03 11:15:00,76.595,76.615,76.585,76.59,176600000.0
2009-07-03 11:16:00,76.595,76.6,76.575,76.585,337000000.0
2009-07-03 11:17:00,76.585,76.595,76.56,76.58,521800001.0
2009-07-03 11:18:00,76.575,76.59,76.565,76.58,283000000.0
2009-07-03 11:19:00,76.57,76.62,76.57,76.61,348600001.0
2009-07-03 11:20:00,76.615,76.63,76.615,76.62,69400000.0
2009-07-03 11:21:00,76.625,76.63,76.62,76.62,40000000.0
2009-07-03 11:22:00,76.62,76.625,76.62,76.62,19200000.0
2009-07-03 11:23:00,76.625,76.63,76.61,76.63,73600000.0
2009-07-03 11:24:00,76.63,76.63,76.615,76.615,40800000.0
2009-07-03 11:25:00,76.615,76.65,76.615,76.64,250600000.0
2009-07-03 11:26:00,76.645,76.655,76.64,76.65,157800000.0
2009-07-03 11:27:00,76.65,76.65,76.64,76.64,30400000.0
2009-07-03 11:28:00,76.64,76.665,76.615,76.665,240400000.0
2009-07-03 11:29:00,76.67,76.695,76.645,76.685,388600000.0
2009-07-03 11:30:00,76.7,76.7,76.645,76.66,709600000.0
2009-07-03 11:31:00,76.66,76.68,76.645,76.655,286600000.0
2009-07-03 11:32:00,76.66,76.685,76.655,76.67,223800000.0
2009-07-03 11:33:00,76.665,76.695,76.655,76.68,160199999.0
2009-07-03 11:34:00,76.685,76.705,76.67,76.685,271400000.0
2009-07-03 11:35:00,76.685,76.695,76.66,76.685,438399997.0
2009-07-03 11:36:00,76.67,76.685,76.65,76.65,262200000.0
2009-07-03 11:37:00,76.65,76.675,76.645,76.65,161800000.0
2009-07-03 11:38:00,76.655,76.67,76.65,76.66,84800000.0
2009-07-03 11:39:00,76.66,76.66,76.655,76.655,77600000.0
2009-07-03 11:40:00,76.655,76.665,76.65,76.655,142800000.0
2009-07-03 11:41:00,76.66,76.665,76.635,76.64,249600002.0
2009-07-03 11:42:00,76.64,76.65,76.635,76.635,129600000.0
2009-07-03 11:43:00,76.635,76.65,76.635,76.65,296400000.0
2009-07-03 11:44:00,76.635,76.65,76.635,76.635,329000000.0
2009-07-03 11:45:00,76.635,76.64,76.62,76.625,115200000.0
2009-07-03 11:46:00,76.625,76.64,76.61,76.615,180000000.0
2009-07-03 11:47:00,76.605,76.615,76.585,76.585,241599998.0
2009-07-03 11:48:00,76.585,76.6,76.585,76.595,231800003.0
2009-07-03 11:49:00,76.595,76.595,76.56,76.575,503200004.0
2009-07-03 11:50:00,76.57,76.58,76.545,76.555,482199994.0
2009-07-03 11:51:00,76.56,76.575,76.52,76.54,590199998.0
2009-07-03 11:52:00,76.545,76.545,76.5,76.51,565199996.0
2009-07-03 11:53:00,76.515,76.555,76.505,76.535,306800000.0
2009-07-03 11:54:00,76.53,76.535,76.51,76.51,224800000.0
2009-07-03 11:55:00,76.515,76.525,76.485,76.495,244600000.0
2009-07-03 11:56:00,76.495,76.515,76.485,76.515,236000000.0
2009-07-03 11:57:00,76.51,76.535,76.5,76.505,277400002.0
2009-07-03 11:58:00,76.515,76.525,76.495,76.515,785000003.0
2009-07-03 11:59:00,76.515,76.52,76.495,76.515,396200001.0
2009-07-03 12:00:00,76.51,76.525,76.495,76.515,237599999.0
2009-07-03 12:01:00,76.515,76.545,76.5,76.525,395800000.0
2009-07-03 12:02:00,76.525,76.545,76.525,76.53,268199999.0
2009-07-03 12:03:00,76.535,76.545,76.525,76.54,500199995.0
2009-07-03 12:04:00,76.55,76.55,76.5,76.53,364200001.0
2009-07-03 12:05:00,76.53,76.53,76.505,76.53,252399999.0
2009-07-03 12:06:00,76.53,76.54,76.5,76.5,490000000.0
2009-07-03 12:07:00,76.495,76.555,76.495,76.505,449599999.0
2009-07-03 12:08:00,76.505,76.54,76.495,76.53,577399997.0
2009-07-03 12:09:00,76.53,76.53,76.515,76.52,114800000.0
2009-07-03 12:10:00,76.525,76.535,76.495,76.525,341400002.0
2009-07-03 12:11:00,76.52,76.55,76.505,76.51,567200002.0
2009-07-03 12:12:00,76.505,76.53,76.505,76.51,486999999.0
2009-07-03 12:13:00,76.51,76.515,76.495,76.495,460599998.0
2009-07-03 12:14:00,76.495,76.495,76.48,76.49,187199999.0
2009-07-03 12:15:00,76.495,76.495,76.465,76.465,786800009.0
2009-07-03 12:16:00,76.475,76.485,76.46,76.475,672400003.0
2009-07-03 12:17:00,76.475,76.535,76.46,76.495,861600003.0
2009-07-03 12:18:00,76.495,76.535,76.495,76.53,593700000.0
2009-07-03 12:19:00,76.525,76.525,76.485,76.51,399399997.0
2009-07-03 12:20:00,76.51,76.51,76.485,76.505,286200002.0
2009-07-03 12:21:00,76.5,76.515,76.49,76.51,254799999.0
2009-07-03 12:22:00,76.51,76.53,76.505,76.515,347899999.0
2009-07-03 12:23:00,76.52,76.535,76.515,76.525,334599995.0
2009-07-03 12:24:00,76.53,76.54,76.51,76.52,287200000.0
2009-07-03 12:25:00,76.525,76.53,76.505,76.51,536400001.0
2009-07-03 12:26:00,76.515,76.52,76.495,76.515,729999999.0
2009-07-03 12:27:00,76.515,76.525,76.5,76.5,329600000.0
2009-07-03 12:28:00,76.49,76.51,76.48,76.51,144000000.0
2009-07-03 12:29:00,76.51,76.535,76.51,76.525,301600000.0
2009-07-03 12:30:00,76.535,76.535,76.52,76.525,65600000.0
2009-07-03 12:31:00,76.535,76.545,76.52,76.535,343599998.0
2009-07-03 12:32:00,76.535,76.54,76.525,76.525,104000000.0
2009-07-03 12:33:00,76.52,76.52,76.5,76.505,109800000.0
2009-07-03 12:34:00,76.5,76.5,76.445,76.455,413800006.0
2009-07-03 12:35:00,76.455,76.465,76.38,76.41,628200001.0
2009-07-03 12:36:00,76.41,76.415,76.38,76.395,439199998.0
2009-07-03 12:37:00,76.395,76.41,76.315,76.33,472599999.0
2009-07-03 12:38:00,76.33,76.365,76.325,76.345,465000000.0
2009-07-03 12:39:00,76.345,76.38,76.345,76.375,395400000.0
2009-07-03 12:40:00,76.375,76.395,76.35,76.365,323200000.0
2009-07-03 12:41:00,76.365,76.37,76.33,76.335,368600000.0
2009-07-03 12:42:00,76.32,76.35,76.315,76.34,547600001.0
2009-07-03 12:43:00,76.34,76.345,76.3,76.32,473999999.0
2009-07-03 12:44:00,76.32,76.32,76.285,76.295,422800001.0
2009-07-03 12:45:00,76.31,76.355,76.295,76.295,504800001.0
2009-07-03 12:46:00,76.31,76.32,76.275,76.29,535200000.0
2009-07-03 12:47:00,76.29,76.305,76.275,76.285,559599998.0
2009-07-03 12:48:00,76.29,76.29,76.255,76.27,325200001.0
2009-07-03 12:49:00,76.265,76.295,76.255,76.255,507200003.0
2009-07-03 12:50:00,76.255,76.335,76.245,76.325,647200001.0
2009-07-03 12:51:00,76.325,76.43,76.31,76.425,826800004.0
2009-07-03 12:52:00,76.43,76.46,76.345,76.345,771799998.0
2009-07-03 12:53:00,76.345,76.395,76.345,76.385,363800000.0
2009-07-03 12:54:00,76.395,76.415,76.39,76.395,167400000.0
2009-07-03 12:55:00,76.415,76.425,76.375,76.39,258999999.0
2009-07-03 12:56:00,76.385,76.45,76.385,76.425,259000000.0
2009-07-03 12:57:00,76.425,76.435,76.4,76.42,224000000.0
2009-07-03 12:58:00,76.435,76.45,76.42,76.45,219200000.0
2009-07-03 12:59:00,76.45,76.455,76.425,76.445,294000000.0
2009-07-03 13:00:00,76.445,76.475,76.43,76.47,691799999.0
2009-07-03 13:01:00,76.47,76.505,76.455,76.505,633399997.0
2009-07-03 13:02:00,76.505,76.54,76.495,76.535,340400000.0
2009-07-03 13:03:00,76.52,76.52,76.5,76.505,221000000.0
2009-07-03 13:04:00,76.51,76.51,76.47,76.475,246000003.0
2009-07-03 13:05:00,76.47,76.475,76.455,76.46,173800001.0
2009-07-03 13:06:00,76.46,76.46,76.44,76.45,322600000.0
2009-07-03 13:07:00,76.455,76.47,76.45,76.46,64800000.0
2009-07-03 13:08:00,76.465,76.475,76.46,76.465,180400000.0
2009-07-03 13:09:00,76.465,76.465,76.46,76.465,149600002.0
2009-07-03 13:10:00,76.47,76.47,76.415,76.44,589500000.0
2009-07-03 13:11:00,76.445,76.46,76.425,76.455,469199998.0
2009-07-03 13:12:00,76.445,76.455,76.435,76.44,296000000.0
2009-07-03 13:13:00,76.45,76.45,76.415,76.44,271800001.0
2009-07-03 13:14:00,76.445,76.455,76.43,76.44,385000004.0
2009-07-03 13:15:00,76.435,76.45,76.43,76.44,158400001.0
2009-07-03 13:16:00,76.45,76.45,76.42,76.42,182200001.0
2009-07-03 13:17:00,76.425,76.44,76.415,76.44,875599997.0
2009-07-03 13:18:00,76.44,76.45,76.425,76.43,976000001.0
2009-07-03 13:19:00,76.43,76.445,76.42,76.435,325799999.0
2009-07-03 13:20:00,76.435,76.44,76.43,76.435,130799998.0
2009-07-03 13:21:00,76.44,76.44,76.435,76.44,40000000.0
2009-07-03 13:22:00,76.445,76.465,76.445,76.465,52800000.0
2009-07-03 13:23:00,76.465,76.47,76.445,76.465,251400001.0
2009-07-03 13:24:00,76.455,76.505,76.455,76.49,236199999.0
2009-07-03 13:25:00,76.49,76.495,76.475,76.49,407600001.0
2009-07-03 13:26:00,76.49,76.53,76.49,76.525,251000000.0
2009-07-03 13:27:00,76.505,76.505,76.455,76.465,266800001.0
2009-07-03 13:28:00,76.465,76.47,76.445,76.45,425600001.0
2009-07-03 13:29:00,76.45,76.465,76.45,76.455,248999999.0
2009-07-03 13:30:00,76.45,76.46,76.45,76.46,381800001.0
2009-07-03 13:31:00,76.455,76.47,76.455,76.46,71600001.0
2009-07-03 13:32:00,76.48,76.49,76.465,76.49,143400000.0
2009-07-03 13:33:00,76.475,76.505,76.475,76.49,445399997.0
2009-07-03 13:34:00,76.505,76.545,76.49,76.52,119200000.0
2009-07-03 13:35:00,76.525,76.575,76.505,76.535,507599999.0
2009-07-03 13:36:00,76.54,76.56,76.535,76.545,265400000.0
2009-07-03 13:37:00,76.56,76.575,76.555,76.575,424400001.0
2009-07-03 13:38:00,76.585,76.585,76.565,76.575,287000000.0
2009-07-03 13:39:00,76.565,76.58,76.56,76.56,215600000.0
2009-07-03 13:40:00,76.565,76.57,76.56,76.56,141600000.0
2009-07-03 13:41:00,76.56,76.565,76.555,76.555,100800000.0
2009-07-03 13:42:00,76.565,76.575,76.555,76.555,154400000.0
2009-07-03 13:43:00,76.56,76.58,76.56,76.565,151200000.0
2009-07-03 13:44:00,76.57,76.6,76.565,76.585,356599999.0
2009-07-03 13:45:00,76.585,76.595,76.575,76.595,168000000.0
2009-07-03 13:46:00,76.595,76.6,76.57,76.59,280800000.0
2009-07-03 13:47:00,76.585,76.625,76.58,76.61,414800001.0
2009-07-03 13:48:00,76.62,76.635,76.61,76.62,363799999.0
2009-07-03 13:49:00,76.625,76.645,76.615,76.625,272600001.0
2009-07-03 13:50:00,76.625,76.665,76.625,76.635,172000000.0
2009-07-03 13:51:00,76.64,76.655,76.63,76.645,164800000.0
2009-07-03 13:52:00,76.645,76.645,76.605,76.61,218800000.0
2009-07-03 13:53:00,76.615,76.615,76.6,76.61,52800000.0
2009-07-03 13:54:00,76.61,76.62,76.61,76.615,132600000.0
2009-07-03 13:55:00,76.615,76.615,76.6,76.6,81600000.0
2009-07-03 13:56:00,76.615,76.64,76.59,76.6,222400000.0
2009-07-03 13:57:00,76.6,76.605,76.57,76.585,288800000.0
2009-07-03 13:58:00,76.585,76.6,76.585,76.59,155200001.0
2009-07-03 13:59:00,76.585,76.605,76.575,76.595,243800000.0
2009-07-03 14:00:00,76.59,76.61,76.59,76.605,134200000.0
2009-07-03 14:01:00,76.605,76.615,76.605,76.61,102400000.0
2009-07-03 14:02:00,76.615,76.63,76.615,76.615,140600000.0
2009-07-03 14:03:00,76.615,76.62,76.61,76.615,25600000.0
2009-07-03 14:04:00,76.615,76.615,76.6,76.605,65600000.0
2009-07-03 14:05:00,76.6,76.605,76.595,76.6,174800000.0
2009-07-03 14:06:00,76.6,76.61,76.595,76.6,113400000.0
2009-07-03 14:07:00,76.6,76.6,76.585,76.585,40000000.0
2009-07-03 14:08:00,76.585,76.635,76.58,76.63,164800000.0
2009-07-03 14:09:00,76.64,76.64,76.62,76.62,131200000.0
2009-07-03 14:10:00,76.62,76.63,76.615,76.625,109600001.0
2009-07-03 14:11:00,76.645,76.655,76.635,76.635,377800000.0
2009-07-03 14:12:00,76.64,76.675,76.64,76.65,179200000.0
2009-07-03 14:13:00,76.645,76.645,76.62,76.63,356199999.0
2009-07-03 14:14:00,76.635,76.64,76.52,76.525,562400000.0
2009-07-03 14:15:00,76.525,76.605,76.525,76.595,487199999.0
2009-07-03 14:16:00,76.595,76.615,76.58,76.6,338600001.0
2009-07-03 14:17:00,76.6,76.605,76.575,76.6,573399997.0
2009-07-03 14:18:00,76.6,76.605,76.59,76.59,144000000.0
2009-07-03 14:19:00,76.6,76.61,76.56,76.57,332000001.0
2009-07-03 14:20:00,76.57,76.605,76.56,76.605,404400000.0
2009-07-03 14:21:00,76.615,76.625,76.605,76.615,114199999.0
2009-07-03 14:22:00,76.61,76.62,76.59,76.615,274400004.0
2009-07-03 14:23:00,76.615,76.625,76.605,76.615,138400000.0
2009-07-03 14:24:00,76.615,76.63,76.615,76.63,76600000.0
2009-07-03 14:25:00,76.625,76.625,76.61,76.61,152000000.0
2009-07-03 14:26:00,76.61,76.625,76.605,76.615,230600001.0
2009-07-03 14:27:00,76.61,76.62,76.585,76.605,597200006.0
2009-07-03 14:28:00,76.595,76.615,76.59,76.605,299600000.0
2009-07-03 14:29:00,76.595,76.605,76.59,76.59,47000000.0
2009-07-03 14:30:00,76.595,76.595,76.57,76.585,150800000.0
2009-07-03 14:31:00,76.58,76.6,76.58,76.59,105400000.0
2009-07-03 14:32:00,76.59,76.595,76.58,76.58,35200000.0
2009-07-03 14:33:00,76.575,76.585,76.575,76.58,188400000.0
2009-07-03 14:34:00,76.585,76.585,76.57,76.575,68600000.0
2009-07-03 14:35:00,76.575,76.575,76.575,76.575,22400000.0
2009-07-03 14:36:00,76.58,76.6,76.58,76.6,99200000.0
2009-07-03 14:37:00,76.595,76.605,76.58,76.59,391399998.0
2009-07-03 14:38:00,76.595,76.62,76.585,76.62,514000002.0
2009-07-03 14:39:00,76.605,76.615,76.595,76.605,180400001.0
2009-07-03 14:40:00,76.6,76.6,76.59,76.6,219799997.0
2009-07-03 14:41:00,76.62,76.62,76.605,76.61,41600000.0
2009-07-03 14:42:00,76.61,76.62,76.605,76.615,121199998.0
2009-07-03 14:43:00,76.615,76.615,76.575,76.59,234800000.0
2009-07-03 14:44:00,76.595,76.66,76.595,76.655,123200000.0
2009-07-03 14:45:00,76.655,76.66,76.62,76.62,132800000.0
2009-07-03 14:46:00,76.625,76.63,76.625,76.63,41600000.0
2009-07-03 14:47:00,76.625,76.625,76.625,76.625,3200000.0
2009-07-03 14:48:00,76.625,76.625,76.62,76.625,25600000.0
2009-07-03 14:49:00,76.62,76.62,76.615,76.615,79600001.0
2009-07-03 14:50:00,76.615,76.62,76.61,76.61,113400000.0
2009-07-03 14:51:00,76.605,76.62,76.605,76.62,85999999.0
2009-07-03 14:52:00,76.62,76.62,76.565,76.57,238000000.0
2009-07-03 14:53:00,76.565,76.585,76.565,76.58,272800000.0
2009-07-03 14:54:00,76.58,76.585,76.57,76.57,115200000.0
2009-07-03 14:55:00,76.565,76.575,76.565,76.575,46400000.0
2009-07-03 14:56:00,76.57,76.585,76.565,76.575,175599999.0
2009-07-03 14:57:00,76.575,76.585,76.575,76.58,137999999.0
2009-07-03 14:58:00,76.585,76.6,76.575,76.595,335599992.0
2009-07-03 14:59:00,76.595,76.6,76.59,76.6,85800000.0
2009-07-03 15:00:00,76.6,76.605,76.6,76.605,90800000.0
2009-07-03 15:01:00,76.61,76.615,76.6,76.605,334200000.0
2009-07-03 15:02:00,76.605,76.605,76.595,76.595,544799993.0
2009-07-03 15:03:00,76.595,76.605,76.595,76.595,266599999.0
2009-07-03 15:04:00,76.6,76.6,76.585,76.585,407600001.0
2009-07-03 15:05:00,76.585,76.595,76.575,76.595,344600000.0
2009-07-03 15:06:00,76.59,76.63,76.585,76.61,534200003.0
2009-07-03 15:07:00,76.615,76.615,76.6,76.605,51000000.0
2009-07-03 15:08:00,76.605,76.605,76.605,76.605,22400000.0
2009-07-03 15:09:00,76.605,76.605,76.57,76.585,289400000.0
2009-07-03 15:10:00,76.585,76.635,76.58,76.625,469200002.0
2009-07-03 15:11:00,76.625,76.625,76.595,76.6,308400001.0
2009-07-03 15:12:00,76.6,76.615,76.6,76.605,171600000.0
2009-07-03 15:13:00,76.605,76.605,76.595,76.6,118200000.0
2009-07-03 15:14:00,76.595,76.595,76.595,76.595,44399999.0
2009-07-03 15:15:00,76.595,76.605,76.59,76.6,334600001.0
2009-07-03 15:16:00,76.6,76.605,76.595,76.6,258200000.0
2009-07-03 15:17:00,76.595,76.605,76.59,76.595,163799997.0
2009-07-03 15:18:00,76.6,76.6,76.6,76.6,16000000.0
2009-07-03 15:19:00,76.595,76.625,76.595,76.62,470600001.0
2009-07-03 15:20:00,76.625,76.625,76.61,76.61,411000000.0
2009-07-03 15:21:00,76.61,76.615,76.59,76.6,399000000.0
2009-07-03 15:22:00,76.6,76.61,76.595,76.6,95600000.0
2009-07-03 15:23:00,76.61,76.61,76.595,76.595,198800000.0
2009-07-03 15:24:00,76.595,76.6,76.585,76.595,176800000.0
2009-07-03 15:25:00,76.6,76.625,76.595,76.605,218799995.0
2009-07-03 15:26:00,76.605,76.615,76.605,76.61,108000002.0
2009-07-03 15:27:00,76.615,76.615,76.595,76.595,85800000.0
2009-07-03 15:28:00,76.595,76.595,76.565,76.58,314200002.0
2009-07-03 15:29:00,76.585,76.6,76.57,76.585,650000003.0
2009-07-03 15:30:00,76.585,76.6,76.58,76.595,465600000.0
2009-07-03 15:31:00,76.595,76.605,76.595,76.6,134400000.0
2009-07-03 15:32:00,76.605,76.61,76.595,76.605,146600000.0
2009-07-03 15:33:00,76.605,76.625,76.605,76.625,436599998.0
2009-07-03 15:34:00,76.625,76.665,76.62,76.66,653600001.0
2009-07-03 15:35:00,76.66,76.685,76.66,76.685,426000002.0
2009-07-03 15:36:00,76.685,76.695,76.68,76.685,192000000.0
2009-07-03 15:37:00,76.67,76.67,76.635,76.635,300600000.0
2009-07-03 15:38:00,76.635,76.64,76.625,76.625,168000001.0
2009-07-03 15:39:00,76.635,76.65,76.625,76.635,141600004.0
2009-07-03 15:40:00,76.65,76.65,76.63,76.645,172000000.0
2009-07-03 15:41:00,76.65,76.675,76.64,76.665,155200000.0
2009-07-03 15:42:00,76.66,76.685,76.66,76.675,260799999.0
2009-07-03 15:43:00,76.675,76.7,76.67,76.68,518199998.0
2009-07-03 15:44:00,76.68,76.71,76.68,76.705,219799999.0
2009-07-03 15:45:00,76.7,76.705,76.675,76.685,346999995.0
2009-07-03 15:46:00,76.68,76.695,76.675,76.685,224800000.0
2009-07-03 15:47:00,76.69,76.71,76.675,76.71,257200000.0
2009-07-03 15:48:00,76.71,76.715,76.685,76.7,376799998.0
2009-07-03 15:49:00,76.695,76.7,76.66,76.66,446000001.0
2009-07-03 15:50:00,76.675,76.685,76.665,76.68,97400000.0
2009-07-03 15:51:00,76.68,76.685,76.675,76.68,97600000.0
2009-07-03 15:52:00,76.68,76.7,76.68,76.695,154600000.0
2009-07-03 15:53:00,76.7,76.705,76.695,76.7,44800000.0
2009-07-03 15:54:00,76.71,76.71,76.695,76.71,115000000.0
2009-07-03 15:55:00,76.71,76.72,76.705,76.72,168000000.0
2009-07-03 15:56:00,76.72,76.73,76.72,76.73,65200000.0
2009-07-03 15:57:00,76.725,76.725,76.72,76.725,153200000.0
2009-07-03 15:58:00,76.725,76.73,76.715,76.73,165800000.0
2009-07-03 15:59:00,76.73,76.755,76.72,76.755,240400000.0
2009-07-03 16:00:00,76.755,76.765,76.745,76.745,421800000.0
2009-07-03 16:01:00,76.745,76.76,76.745,76.75,127000000.0
2009-07-03 16:02:00,76.75,76.75,76.745,76.745,59800000.0
2009-07-03 16:03:00,76.745,76.785,76.745,76.78,400600000.0
2009-07-03 16:04:00,76.785,76.785,76.75,76.76,198200002.0
2009-07-03 16:05:00,76.76,76.765,76.735,76.735,208800002.0
2009-07-03 16:06:00,76.73,76.75,76.73,76.74,233200002.0
2009-07-03 16:07:00,76.735,76.735,76.71,76.715,168000000.0
2009-07-03 16:08:00,76.715,76.72,76.695,76.695,325000002.0
2009-07-03 16:09:00,76.695,76.725,76.69,76.705,116600000.0
2009-07-03 16:10:00,76.705,76.745,76.705,76.73,240000000.0
2009-07-03 16:11:00,76.735,76.755,76.73,76.745,217400000.0
2009-07-03 16:12:00,76.745,76.745,76.725,76.74,291000001.0
2009-07-03 16:13:00,76.74,76.74,76.71,76.71,167199999.0
2009-07-03 16:14:00,76.725,76.735,76.705,76.73,223200000.0
2009-07-03 16:15:00,76.715,76.715,76.71,76.715,77800000.0
2009-07-03 16:16:00,76.71,76.73,76.7,76.705,278600001.0
2009-07-03 16:17:00,76.72,76.735,76.7,76.705,468600001.0
2009-07-03 16:18:00,76.695,76.715,76.69,76.705,251200000.0
2009-07-03 16:19:00,76.715,76.715,76.69,76.695,281799999.0
2009-07-03 16:20:00,76.695,76.705,76.685,76.695,173200000.0
2009-07-03 16:21:00,76.695,76.695,76.69,76.695,86400000.0
2009-07-03 16:22:00,76.695,76.72,76.695,76.705,258200000.0
2009-07-03 16:23:00,76.7,76.725,76.7,76.705,291200000.0
2009-07-03 16:24:00,76.705,76.71,76.685,76.71,233100000.0
2009-07-03 16:25:00,76.715,76.72,76.695,76.695,163200000.0
2009-07-03 16:26:00,76.7,76.7,76.695,76.7,22400000.0
2009-07-03 16:27:00,76.7,76.73,76.7,76.73,96000000.0
2009-07-03 16:28:00,76.725,76.725,76.685,76.685,180800000.0
2009-07-03 16:29:00,76.69,76.69,76.675,76.675,150400000.0
2009-07-03 16:30:00,76.675,76.685,76.675,76.685,92000000.0
2009-07-03 16:31:00,76.68,76.705,76.68,76.695,19200000.0
2009-07-03 16:32:00,76.695,76.7,76.69,76.695,127999999.0
2009-07-03 16:33:00,76.705,76.71,76.695,76.7,132800003.0
2009-07-03 16:34:00,76.705,76.71,76.69,76.7,154999999.0
2009-07-03 16:35:00,76.7,76.7,76.68,76.695,246399997.0
2009-07-03 16:36:00,76.685,76.695,76.685,76.695,400799997.0
2009-07-03 16:37:00,76.695,76.72,76.685,76.705,369600000.0
2009-07-03 16:38:00,76.705,76.715,76.705,76.705,78399999.0
2009-07-03 16:39:00,76.715,76.74,76.705,76.74,207600000.0
2009-07-03 16:40:00,76.74,76.74,76.72,76.725,132800000.0
2009-07-03 16:41:00,76.725,76.735,76.725,76.73,65600000.0
2009-07-03 16:42:00,76.725,76.725,76.725,76.725,179200000.0
2009-07-03 16:43:00,76.725,76.745,76.725,76.745,467200000.0
2009-07-03 16:44:00,76.745,76.745,76.725,76.74,235200001.0
2009-07-03 16:45:00,76.74,76.74,76.705,76.715,240000000.0
2009-07-03 16:46:00,76.72,76.725,76.71,76.72,109600000.0
2009-07-03 16:47:00,76.72,76.725,76.72,76.725,35200000.0
2009-07-03 16:48:00,76.715,76.73,76.715,76.72,241799998.0
2009-07-03 16:49:00,76.72,76.725,76.715,76.725,1440999969.0
2009-07-03 16:50:00,76.72,76.73,76.705,76.725,211200001.0
2009-07-03 16:51:00,76.72,76.73,76.71,76.72,172000000.0
2009-07-03 16:52:00,76.715,76.73,76.715,76.725,21800000.0
2009-07-03 16:53:00,76.72,76.73,76.715,76.715,156800000.0
2009-07-03 16:54:00,76.715,76.715,76.705,76.715,160800000.0
2009-07-03 16:55:00,76.715,76.72,76.685,76.72,380000002.0
2009-07-03 16:56:00,76.72,76.73,76.715,76.73,337199996.0
2009-07-03 16:57:00,76.725,76.735,76.7,76.7,528800001.0
2009-07-03 16:58:00,76.7,76.72,76.7,76.72,144000000.0
2009-07-03 16:59:00,76.72,76.805,76.72,76.78,406799999.0
2009-07-03 17:00:00,76.785,76.82,76.77,76.79,380800000.0
2009-07-03 17:01:00,76.79,76.79,76.755,76.76,295199999.0
2009-07-03 17:02:00,76.755,76.755,76.71,76.715,331200003.0
2009-07-03 17:03:00,76.705,76.715,76.705,76.715,150400000.0
2009-07-03 17:04:00,76.725,76.74,76.725,76.735,174400001.0
2009-07-03 17:05:00,76.745,76.745,76.725,76.725,332799997.0
2009-07-03 17:06:00,76.725,76.73,76.705,76.725,353600000.0
2009-07-03 17:07:00,76.725,76.735,76.72,76.735,209600001.0
2009-07-03 17:08:00,76.735,76.735,76.7,76.71,166400000.0
2009-07-03 17:09:00,76.705,76.71,76.7,76.705,80000000.0
2009-07-03 17:10:00,76.705,76.715,76.695,76.705,213699995.0
2009-07-03 17:11:00,76.71,76.71,76.685,76.685,121599998.0
2009-07-03 17:12:00,76.685,76.705,76.685,76.705,40000000.0
2009-07-03 17:13:00,76.695,76.71,76.685,76.685,174399998.0
2009-07-03 17:14:00,76.69,76.705,76.685,76.705,65599999.0
2009-07-03 17:15:00,76.7,76.705,76.7,76.7,47200000.0
2009-07-03 17:16:00,76.695,76.695,76.69,76.695,76800000.0
2009-07-03 17:17:00,76.695,76.725,76.695,76.715,368000000.0
2009-07-03 17:18:00,76.715,76.715,76.7,76.705,233600006.0
2009-07-03 17:19:00,76.705,76.715,76.68,76.695,92800000.0
2009-07-03 17:20:00,76.695,76.695,76.68,76.685,83200000.0
2009-07-03 17:21:00,76.685,76.695,76.68,76.69,116800000.0
2009-07-03 17:22:00,76.685,76.69,76.625,76.635,177600000.0
2009-07-03 17:23:00,76.635,76.635,76.615,76.615,104000000.0
2009-07-03 17:24:00,76.62,76.635,76.61,76.63,140800000.0
2009-07-03 17:25:00,76.63,76.65,76.625,76.625,94400000.0
2009-07-03 17:26:00,76.635,76.64,76.63,76.64,44800000.0
2009-07-03 17:27:00,76.64,76.65,76.63,76.65,107200000.0
2009-07-03 17:28:00,76.65,76.65,76.62,76.645,152000000.0
2009-07-03 17:29:00,76.65,76.66,76.605,76.625,508600003.0
2009-07-03 17:30:00,76.62,76.645,76.62,76.64,232400002.0
2009-07-03 17:31:00,76.64,76.655,76.64,76.655,237799996.0
2009-07-03 17:32:00,76.655,76.655,76.585,76.585,432800000.0
2009-07-03 17:33:00,76.58,76.65,76.575,76.575,252799997.0
2009-07-03 17:34:00,76.575,76.605,76.57,76.605,116800000.0
2009-07-03 17:35:00,76.62,76.635,76.595,76.595,127200000.0
2009-07-03 17:36:00,76.595,76.615,76.595,76.605,86400000.0
2009-07-03 17:37:00,76.605,76.635,76.575,76.635,248000000.0
2009-07-03 17:38:00,76.635,76.635,76.6,76.605,297600000.0
2009-07-03 17:39:00,76.605,76.625,76.605,76.62,44200000.0
2009-07-03 17:40:00,76.635,76.7,76.625,76.625,826999993.0
2009-07-03 17:41:00,76.625,76.655,76.625,76.645,212400000.0
2009-07-03 17:42:00,76.645,76.685,76.64,76.665,328400001.0
2009-07-03 17:43:00,76.665,76.685,76.665,76.675,106800000.0
2009-07-03 17:44:00,76.675,76.675,76.6,76.625,254400001.0
2009-07-03 17:45:00,76.625,76.635,76.605,76.605,104799999.0
2009-07-03 17:46:00,76.615,76.62,76.58,76.595,142400000.0
2009-07-03 17:47:00,76.6,76.605,76.595,76.605,22400000.0
2009-07-03 17:48:00,76.605,76.61,76.605,76.61,9600000.0
2009-07-03 17:49:00,76.605,76.61,76.605,76.61,32000000.0
2009-07-03 17:50:00,76.61,76.625,76.595,76.62,67400000.0
2009-07-03 17:51:00,76.62,76.645,76.62,76.645,23200000.0
2009-07-03 17:52:00,76.645,76.645,76.64,76.64,11200000.0
2009-07-03 17:53:00,76.635,76.645,76.635,76.645,4800000.0
2009-07-03 17:54:00,76.64,76.655,76.64,76.655,22400000.0
2009-07-03 17:55:00,76.65,76.65,76.645,76.65,16000000.0
2009-07-03 17:56:00,76.655,76.665,76.645,76.645,30400000.0
2009-07-03 17:57:00,76.64,76.655,76.64,76.645,48000000.0
2009-07-03 17:58:00,76.645,76.645,76.64,76.645,80000001.0
2009-07-03 17:59:00,76.645,76.645,76.595,76.595,91200000.0
2009-07-03 18:00:00,76.59,76.62,76.56,76.59,132000000.0
2009-07-03 18:01:00,76.6,76.625,76.6,76.625,201000000.0
2009-07-03 18:02:00,76.63,76.65,76.62,76.625,119400000.0
2009-07-03 18:03:00,76.625,76.63,76.61,76.61,37000000.0
2009-07-03 18:04:00,76.61,76.62,76.61,76.62,12800000.0
2009-07-03 18:05:00,76.62,76.62,76.585,76.605,53800000.0
2009-07-03 18:06:00,76.605,76.625,76.605,76.605,8000000.0
2009-07-03 18:07:00,76.577,76.58,76.543,76.562,561400001.0
2009-07-03 18:08:00,76.605,76.63,76.595,76.595,44799999.0
2009-07-03 18:09:00,76.59,76.605,76.59,76.605,81600000.0
2009-07-03 18:10:00,76.605,76.62,76.595,76.615,41800000.0
2009-07-03 18:11:00,76.605,76.615,76.6,76.6,18600000.0
2009-07-03 18:12:00,76.605,76.645,76.605,76.645,12800000.0
2009-07-03 18:13:00,76.615,76.625,76.615,76.625,6400000.0
2009-07-03 18:14:00,76.61,76.625,76.61,76.625,21800000.0
2009-07-03 18:15:00,76.605,76.625,76.59,76.6,48800000.0
2009-07-03 18:16:00,76.605,76.605,76.52,76.555,91600000.0
2009-07-03 18:17:00,76.575,76.585,76.57,76.585,24000000.0
2009-07-03 18:18:00,76.59,76.6,76.575,76.58,39200000.0
2009-07-03 18:19:00,76.585,76.59,76.58,76.58,6400000.0
2009-07-03 18:20:00,76.585,76.595,76.55,76.55,63400001.0
2009-07-03 18:21:00,76.555,76.57,76.55,76.565,41000000.0
2009-07-03 18:22:00,76.58,76.58,76.555,76.555,56400000.0
2009-07-03 18:23:00,76.545,76.545,76.545,76.545,3200000.0
2009-07-03 18:24:00,76.545,76.555,76.51,76.53,51200000.0
2009-07-03 18:25:00,76.535,76.565,76.53,76.55,104999999.0
2009-07-03 18:26:00,76.55,76.55,76.54,76.54,107200000.0
2009-07-03 18:27:00,76.54,76.555,76.535,76.535,64800000.0
2009-07-03 18:28:00,76.53,76.53,76.51,76.51,26400000.0
2009-07-03 18:29:00,76.51,76.515,76.51,76.51,9600000.0
2009-07-03 18:30:00,76.505,76.505,76.505,76.505,19000000.0
2009-07-03 18:31:00,76.505,76.505,76.505,76.505,6400000.0
2009-07-03 18:32:00,76.5,76.51,76.49,76.51,52200000.0
2009-07-03 18:33:00,76.51,76.52,76.5,76.51,91400000.0
2009-07-03 18:34:00,76.515,76.535,76.515,76.535,22400000.0
2009-07-03 18:35:00,76.535,76.535,76.525,76.525,62400000.0
2009-07-03 18:36:00,76.525,76.545,76.51,76.51,91200000.0
2009-07-03 18:37:00,76.505,76.505,76.5,76.5,16000000.0
2009-07-03 18:38:00,76.495,76.51,76.495,76.51,38400000.0
2009-07-03 18:39:00,76.51,76.52,76.51,76.515,28800000.0
2009-07-03 18:40:00,76.5,76.505,76.475,76.48,81200000.0
2009-07-03 18:41:00,76.47,76.495,76.47,76.485,31200000.0
2009-07-03 18:42:00,76.495,76.5,76.495,76.5,4200000.0
2009-07-03 18:43:00,76.52,76.52,76.49,76.49,48000000.0
2009-07-03 18:44:00,76.505,76.505,76.495,76.495,22400000.0
2009-07-03 18:45:00,76.495,76.515,76.495,76.495,73600000.0
2009-07-03 18:46:00,76.51,76.51,76.495,76.495,9600000.0
2009-07-03 18:47:00,76.495,76.495,76.495,76.495,6400000.0
2009-07-03 18:48:00,76.51,76.51,76.51,76.51,25600000.0
2009-07-03 18:49:00,76.51,76.51,76.5,76.5,38400000.0
2009-07-03 18:50:00,76.5,76.51,76.485,76.5,64000000.0
2009-07-03 18:51:00,76.495,76.505,76.48,76.495,34400000.0
2009-07-03 18:52:00,76.475,76.495,76.475,76.495,76800000.0
2009-07-03 18:53:00,76.505,76.505,76.495,76.495,28800000.0
2009-07-03 18:54:00,76.495,76.5,76.495,76.5,14400000.0
2009-07-03 18:55:00,76.5,76.5,76.48,76.48,42000000.0
2009-07-03 18:56:00,76.48,76.48,76.48,76.48,9600000.0
2009-07-03 18:57:00,76.48,76.495,76.475,76.475,109400000.0
2009-07-03 18:58:00,76.485,76.49,76.475,76.485,54600000.0
2009-07-03 18:59:00,76.505,76.51,76.48,76.5,60800000.0
2009-07-03 19:00:00,76.5,76.505,76.475,76.475,62400000.0
2009-07-03 19:01:00,76.485,76.51,76.475,76.48,69800000.0
2009-07-03 19:02:00,76.48,76.495,76.48,76.48,28800000.0
2009-07-03 19:03:00,76.48,76.48,76.48,76.48,24000000.0
2009-07-03 19:04:00,76.444,76.478,76.444,76.455,231200000.0
2009-07-03 19:05:00,76.495,76.495,76.49,76.49,19200000.0
2009-07-03 19:06:00,76.454,76.488,76.454,76.488,377200000.0
2009-07-03 19:07:00,76.49,76.49,76.49,76.49,19200000.0
2009-07-03 19:08:00,76.443,76.49,76.436,76.459,813399997.0
2009-07-03 19:09:00,76.458,76.474,76.453,76.457,564800000.0
2009-07-03 19:10:00,76.505,76.505,76.505,76.505,9600000.0
2009-07-03 19:11:00,76.505,76.505,76.505,76.505,4800000.0
2009-07-03 19:12:00,76.51,76.51,76.495,76.495,9600000.0
2009-07-03 19:13:00,76.479,76.479,76.457,76.457,381000001.0
2009-07-03 19:14:00,76.495,76.495,76.495,76.495,17600000.0
2009-07-03 19:15:00,76.468,76.473,76.463,76.47,194000000.0
2009-07-03 19:16:00,76.468,76.478,76.463,76.468,248600000.0
2009-07-03 19:17:00,76.5,76.5,76.5,76.5,4800000.0
2009-07-03 19:18:00,76.5,76.5,76.495,76.495,14400000.0
2009-07-03 19:19:00,76.51,76.52,76.51,76.51,19200000.0
2009-07-03 19:20:00,76.52,76.52,76.5,76.51,48000000.0
2009-07-03 19:21:00,76.51,76.51,76.51,76.51,14400000.0
2009-07-03 19:22:00,76.51,76.525,76.505,76.51,33600000.0
2009-07-03 19:23:00,76.51,76.525,76.51,76.525,53600000.0
2009-07-03 19:24:00,76.51,76.515,76.51,76.515,24800000.0
2009-07-03 19:25:00,76.488,76.515,76.464,76.494,356600000.0
2009-07-03 19:26:00,76.475,76.483,76.46,76.483,188000000.0
2009-07-03 19:27:00,76.51,76.515,76.495,76.51,84800000.0
2009-07-03 19:28:00,76.51,76.515,76.51,76.515,9600000.0
2009-07-03 19:29:00,76.51,76.51,76.51,76.51,15200000.0
2009-07-03 19:30:00,76.525,76.525,76.525,76.525,4800000.0
2009-07-03 19:31:00,76.522,76.53,76.504,76.521,328800000.0
2009-07-03 19:32:00,76.514,76.533,76.51,76.517,397600000.0
2009-07-03 19:33:00,76.507,76.515,76.5,76.51,306300000.0
2009-07-03 19:34:00,76.486,76.514,76.481,76.503,442200000.0
2009-07-03 19:35:00,76.511,76.518,76.479,76.479,311399999.0
2009-07-03 19:36:00,76.483,76.519,76.481,76.481,583800000.0
2009-07-03 19:37:00,76.53,76.53,76.53,76.53,4800000.0
2009-07-03 19:38:00,76.525,76.525,76.48,76.51,56000000.0
2009-07-03 19:39:00,76.515,76.515,76.51,76.515,132800000.0
2009-07-03 19:40:00,76.495,76.5,76.495,76.5,25599999.0
2009-07-03 19:41:00,76.5,76.5,76.5,76.5,4800000.0
2009-07-03 19:42:00,76.5,76.5,76.5,76.5,4800000.0
2009-07-03 19:43:00,76.497,76.497,76.477,76.489,250199999.0
2009-07-03 19:44:00,76.456,76.475,76.456,76.473,425499999.0
2009-07-03 19:45:00,76.485,76.493,76.476,76.493,271999999.0
2009-07-03 19:46:00,76.49,76.505,76.49,76.5,95199999.0
2009-07-03 19:47:00,76.495,76.5,76.495,76.5,55999999.0
2009-07-03 19:48:00,76.55,76.55,76.495,76.495,20800000.0
2009-07-03 19:49:00,76.477,76.532,76.477,76.496,587800000.0
2009-07-03 19:50:00,76.495,76.52,76.495,76.52,28000000.0
2009-07-03 19:51:00,76.505,76.505,76.483,76.484,557600002.0
2009-07-03 19:52:00,76.483,76.515,76.483,76.498,556599999.0
2009-07-03 19:53:00,76.498,76.498,76.477,76.484,466400001.0
2009-07-03 19:54:00,76.485,76.487,76.467,76.485,507800000.0
2009-07-03 19:55:00,76.51,76.51,76.51,76.51,4000000.0
2009-07-03 19:56:00,76.477,76.502,76.475,76.501,322800000.0
2009-07-03 19:57:00,76.505,76.511,76.494,76.51,492600001.0
2009-07-03 19:58:00,76.489,76.497,76.467,76.467,545400001.0
2009-07-03 19:59:00,76.53,76.58,76.53,76.575,52800000.0
2009-07-03 20:00:00,76.482,76.533,76.482,76.519,235800000.0
2009-07-03 20:01:00,76.51,76.51,76.51,76.51,14400000.0
2009-07-03 20:02:00,76.51,76.515,76.51,76.515,9600000.0
2009-07-03 20:03:00,76.515,76.52,76.515,76.515,14400000.0
2009-07-03 20:04:00,76.515,76.515,76.515,76.515,4800000.0
2009-07-03 20:05:00,76.49,76.49,76.48,76.485,148200000.0
2009-07-03 20:06:00,76.461,76.487,76.461,76.487,301400000.0
2009-07-03 20:07:00,76.485,76.502,76.478,76.478,385000001.0
2009-07-03 20:08:00,76.513,76.525,76.51,76.513,469000001.0
2009-07-03 20:09:00,76.505,76.58,76.505,76.525,78400000.0
2009-07-03 20:10:00,76.53,76.53,76.53,76.53,33600000.0
2009-07-03 20:11:00,76.55,76.56,76.54,76.56,48000000.0
2009-07-03 20:12:00,76.575,76.58,76.55,76.55,54400000.0
2009-07-03 20:13:00,76.537,76.541,76.489,76.533,259200000.0
2009-07-03 20:14:00,76.56,76.56,76.56,76.56,1600000.0
2009-07-03 20:15:00,76.565,76.585,76.555,76.555,87600000.0
2009-07-03 20:16:00,76.54,76.54,76.54,76.54,11200000.0
2009-07-03 20:17:00,76.54,76.54,76.54,76.54,16000000.0
2009-07-03 20:18:00,76.517,76.557,76.517,76.557,224800000.0
2009-07-03 20:19:00,76.517,76.559,76.517,76.528,245000000.0
2009-07-03 20:20:00,76.521,76.533,76.52,76.52,95600000.0
2009-07-03 20:21:00,76.53,76.53,76.53,76.53,1000000.0
2009-07-03 20:22:00,76.519,76.554,76.507,76.522,125000000.0
2009-07-03 20:23:00,76.535,76.55,76.535,76.55,19200000.0
2009-07-03 20:24:00,76.55,76.55,76.54,76.54,42399999.0
2009-07-03 20:25:00,76.552,76.552,76.522,76.522,144000000.0
2009-07-03 20:26:00,76.537,76.538,76.53,76.533,124600000.0
2009-07-03 20:27:00,76.517,76.525,76.513,76.518,140800000.0
2009-07-03 20:28:00,76.518,76.523,76.51,76.52,86600000.0
2009-07-03 20:29:00,76.545,76.545,76.545,76.545,1600000.0
2009-07-03 20:30:00,76.54,76.545,76.54,76.545,27200000.0
2009-07-03 20:31:00,76.545,76.545,76.545,76.545,9600000.0
2009-07-03 20:32:00,76.545,76.545,76.545,76.545,9600000.0
2009-07-03 20:33:00,76.524,76.527,76.518,76.518,112000000.0
2009-07-03 20:34:00,76.55,76.55,76.545,76.545,24000000.0
2009-07-03 20:35:00,76.535,76.535,76.535,76.535,8800000.0
2009-07-03 20:36:00,76.517,76.552,76.509,76.552,101200000.0
2009-07-03 20:37:00,76.535,76.535,76.535,76.535,24799999.0
2009-07-03 20:38:00,76.535,76.535,76.53,76.53,30399999.0
2009-07-03 20:39:00,76.536,76.55,76.523,76.528,221200000.0
2009-07-03 20:40:00,76.524,76.538,76.524,76.526,189800000.0
2009-07-03 20:41:00,76.55,76.555,76.55,76.555,14400000.0
2009-07-03 20:42:00,76.555,76.555,76.555,76.555,9600000.0
2009-07-03 20:43:00,76.56,76.56,76.56,76.56,9600000.0
2009-07-03 20:44:00,76.531,76.55,76.518,76.55,235200000.0
2009-07-03 20:45:00,76.548,76.554,76.539,76.539,126800001.0
2009-07-03 20:46:00,76.55,76.55,76.545,76.545,22400000.0
2009-07-03 20:47:00,76.54,76.55,76.535,76.535,70000001.0
2009-07-03 20:48:00,76.535,76.535,76.535,76.535,4800000.0
2009-07-03 20:49:00,76.519,76.52,76.5,76.5,301600000.0
2009-07-03 20:50:00,76.517,76.523,76.51,76.52,386800000.0
2009-07-03 20:51:00,76.499,76.515,76.494,76.494,645599999.0
2009-07-03 20:52:00,76.525,76.525,76.525,76.525,1000000.0
2009-07-03 20:53:00,76.502,76.519,76.492,76.504,170400000.0
2009-07-03 20:54:00,76.498,76.512,76.496,76.507,167000000.0
2009-07-03 20:55:00,76.53,76.53,76.53,76.53,35200000.0
2009-07-03 20:56:00,76.53,76.53,76.53,76.53,4800000.0
2009-07-03 20:57:00,76.518,76.528,76.515,76.523,94400000.0
2009-07-03 20:58:00,76.53,76.53,76.53,76.53,4800000.0
2009-07-03 20:59:00,76.53,76.53,76.53,76.53,14400000.0
2009-07-03 21:00:00,76.53,76.535,76.53,76.535,14400000.0
2009-07-03 21:01:00,76.535,76.535,76.535,76.535,9600000.0
2009-07-03 21:02:00,76.535,76.54,76.535,76.54,25600000.0
2009-07-03 21:03:00,76.553,76.565,76.522,76.558,266600000.0
2009-07-03 21:04:00,76.56,76.56,76.51,76.545,241000000.0
2009-07-03 21:05:00,76.56,76.56,76.56,76.56,3200000.0
2009-07-03 21:06:00,76.55,76.571,76.523,76.566,59200000.0
2009-07-03 21:07:00,76.58,76.58,76.58,76.58,14400000.0
2009-07-03 21:08:00,76.58,76.58,76.575,76.58,44800000.0
2009-07-03 21:09:00,76.58,76.58,76.58,76.58,4800000.0
2009-07-03 21:10:00,76.562,76.568,76.541,76.542,796200000.0
2009-07-03 21:11:00,76.545,76.582,76.545,76.582,651200000.0
2009-07-03 21:12:00,76.556,76.593,76.551,76.586,361000000.0
2009-07-03 21:13:00,76.58,76.58,76.58,76.58,8000000.0
2009-07-03 21:14:00,76.555,76.573,76.548,76.548,398400000.0
2009-07-03 21:15:00,76.615,76.627,76.61,76.627,368000000.0
2009-07-03 21:16:00,76.593,76.593,76.548,76.548,640599999.0
2009-07-03 21:17:00,76.575,76.575,76.575,76.575,1000000.0
2009-07-03 21:18:00,76.563,76.578,76.547,76.563,473799999.0
2009-07-03 21:19:00,76.572,76.579,76.562,76.578,129000000.0
2009-07-03 21:20:00,76.565,76.569,76.545,76.548,259200000.0
2009-07-03 21:21:00,76.57,76.58,76.57,76.58,4200000.0
2009-07-03 21:22:00,76.575,76.588,76.548,76.576,147600000.0
2009-07-03 21:23:00,76.58,76.58,76.58,76.58,8000000.0
2009-07-03 21:24:00,76.58,76.58,76.58,76.58,14400000.0
2009-07-03 21:25:00,76.58,76.585,76.58,76.585,17600000.0
2009-07-03 21:26:00,76.585,76.59,76.58,76.59,56000000.0
2009-07-03 21:27:00,76.595,76.6,76.595,76.6,14400000.0
2009-07-03 21:28:00,76.6,76.6,76.6,76.6,4800000.0
2009-07-03 21:29:00,76.582,76.592,76.573,76.592,410600001.0
2009-07-03 21:30:00,76.6,76.6,76.6,76.6,4800000.0
2009-07-03 21:31:00,76.579,76.598,76.567,76.567,175200000.0
2009-07-03 21:32:00,76.595,76.595,76.595,76.595,3200000.0
2009-07-03 21:33:00,76.575,76.575,76.56,76.565,387800000.0
2009-07-03 21:34:00,76.595,76.595,76.595,76.595,9600000.0
2009-07-03 21:35:00,76.595,76.595,76.595,76.595,6400000.0
2009-07-03 21:36:00,76.567,76.581,76.564,76.581,156800000.0
2009-07-03 21:37:00,76.595,76.615,76.595,76.61,57600000.0
2009-07-03 21:38:00,76.61,76.61,76.58,76.59,32000000.0
2009-07-03 21:39:00,76.59,76.59,76.59,76.59,3200000.0
2009-07-03 21:40:00,76.56,76.593,76.536,76.536,419000000.0
2009-07-03 21:41:00,76.595,76.595,76.595,76.595,6400000.0
2009-07-03 21:42:00,76.605,76.62,76.605,76.605,92800000.0
2009-07-03 21:43:00,76.605,76.615,76.59,76.61,134400000.0
2009-07-03 21:44:00,76.61,76.61,76.595,76.595,64000000.0
2009-07-03 21:45:00,76.595,76.625,76.59,76.595,84000000.0
2009-07-03 21:46:00,76.58,76.608,76.578,76.608,582200009.0
2009-07-03 21:47:00,76.59,76.59,76.59,76.59,9600000.0
2009-07-03 21:48:00,76.59,76.59,76.59,76.59,4800000.0
2009-07-03 21:49:00,76.59,76.615,76.59,76.615,38400000.0
2009-07-03 21:50:00,76.615,76.615,76.59,76.61,46400000.0
2009-07-03 21:51:00,76.605,76.605,76.455,76.495,310100000.0
2009-07-03 21:52:00,76.495,76.5,76.495,76.5,72000000.0
2009-07-03 21:53:00,76.495,76.525,76.49,76.52,104000000.0
2009-07-03 21:54:00,76.52,76.53,76.52,76.53,25600000.0
2009-07-03 21:55:00,76.53,76.54,76.53,76.535,31200000.0
2009-07-03 21:56:00,76.535,76.545,76.535,76.545,18400000.0
2009-07-03 21:57:00,76.545,76.545,76.545,76.545,4800000.0
2009-07-03 21:58:00,76.545,76.555,76.545,76.545,14400000.0
2009-07-03 21:59:00,76.555,76.615,76.555,76.615,108000000.0
2009-07-03 22:00:00,76.61,76.63,76.57,76.57,56800000.0
2009-07-03 22:01:00,76.565,76.625,76.565,76.625,34600000.0
2009-07-03 22:02:00,76.59,76.601,76.584,76.597,110200001.0
2009-07-03 22:03:00,76.625,76.625,76.625,76.625,4800000.0
2009-07-03 22:04:00,76.582,76.613,76.582,76.583,277599998.0
2009-07-03 22:05:00,76.578,76.598,76.578,76.582,113000000.0
2009-07-03 22:06:00,76.625,76.625,76.535,76.595,84800000.0
2009-07-03 22:07:00,76.595,76.61,76.59,76.595,67200000.0
2009-07-03 22:08:00,76.58,76.58,76.575,76.575,9600000.0
2009-07-03 22:09:00,76.574,76.582,76.54,76.558,118800000.0
2009-07-03 22:10:00,76.56,76.575,76.515,76.575,56000000.0
2009-07-03 22:11:00,76.585,76.585,76.585,76.585,4800000.0
2009-07-03 22:12:00,76.546,76.572,76.546,76.566,197400000.0
2009-07-03 22:13:00,76.585,76.585,76.585,76.585,4800000.0
2009-07-03 22:14:00,76.585,76.585,76.52,76.52,41600000.0
2009-07-03 22:15:00,76.54,76.54,76.505,76.515,109600001.0
2009-07-03 22:16:00,76.515,76.515,76.5,76.5,51200000.0
2009-07-03 22:17:00,76.515,76.55,76.515,76.55,27200000.0
2009-07-03 22:18:00,76.538,76.553,76.518,76.529,104800000.0
2009-07-03 22:19:00,76.545,76.545,76.545,76.545,22400000.0
2009-07-03 22:20:00,76.545,76.595,76.545,76.565,57600000.0
2009-07-03 22:21:00,76.54,76.54,76.54,76.54,6400000.0
2009-07-03 22:22:00,76.515,76.534,76.515,76.531,193200000.0
2009-07-03 22:23:00,76.505,76.512,76.502,76.505,84200000.0
2009-07-03 22:24:00,76.54,76.54,76.535,76.535,30400000.0
2009-07-03 22:25:00,76.52,76.52,76.51,76.51,12800000.0
2009-07-03 22:26:00,76.51,76.515,76.51,76.515,20800000.0
2009-07-03 22:27:00,76.503,76.503,76.482,76.485,112600000.0
2009-07-03 22:28:00,76.495,76.502,76.49,76.493,247400000.0
2009-07-03 22:29:00,76.515,76.525,76.515,76.525,12800000.0
2009-07-03 22:30:00,76.518,76.527,76.513,76.523,67800000.0
2009-07-03 22:31:00,76.52,76.52,76.515,76.515,5600000.0
2009-07-03 22:32:00,76.505,76.51,76.5,76.507,532800003.0
2009-07-03 22:33:00,76.498,76.505,76.49,76.505,209600001.0
2009-07-03 22:34:00,76.499,76.506,76.49,76.49,370600001.0
2009-07-03 22:35:00,76.502,76.564,76.502,76.564,250000001.0
2009-07-03 22:36:00,76.53,76.542,76.505,76.512,167400000.0
2009-07-03 22:37:00,76.52,76.52,76.52,76.52,6400000.0
2009-07-03 22:38:00,76.52,76.52,76.52,76.52,19200000.0
2009-07-03 22:39:00,76.52,76.52,76.52,76.52,3200000.0
2009-07-03 22:40:00,76.52,76.52,76.475,76.48,32000000.0
2009-07-03 22:41:00,76.48,76.48,76.47,76.475,16000000.0
2009-07-03 22:42:00,76.455,76.52,76.45,76.505,130400000.0
2009-07-03 22:43:00,76.505,76.505,76.455,76.49,181600000.0
2009-07-03 22:44:00,76.495,76.505,76.435,76.445,36000000.0
2009-07-03 22:45:00,76.455,76.475,76.455,76.475,44800000.0
2009-07-03 22:46:00,76.485,76.51,76.455,76.51,78400000.0
2009-07-03 22:47:00,76.48,76.48,76.395,76.405,40800000.0
2009-07-03 22:48:00,76.373,76.421,76.346,76.421,129600000.0
2009-07-03 22:49:00,76.415,76.44,76.405,76.42,22400000.0
2009-07-03 22:50:00,76.407,76.426,76.407,76.412,39800000.0
2009-07-03 22:51:00,76.46,76.46,76.427,76.427,9200000.0
2009-07-03 22:52:00,76.435,76.435,76.435,76.435,8000000.0
2009-07-03 22:53:00,76.44,76.495,76.44,76.485,53800000.0
2009-07-03 22:54:00,76.494,76.505,76.494,76.505,42400000.0
2009-07-03 22:55:00,76.485,76.532,76.485,76.532,8000000.0
2009-07-03 22:56:00,76.487,76.492,76.418,76.447,148800002.0
2009-07-03 22:57:00,76.53,76.53,76.53,76.53,4800000.0
2009-07-03 22:58:00,76.548,76.548,76.47,76.47,13600000.0
2009-07-03 22:59:00,76.487,76.487,76.428,76.449,340000000.0
2009-07-05 23:00:00,76.438,76.454,76.427,76.454,163600000.0
2009-07-05 23:01:00,76.31,76.335,76.29,76.335,84000000.0
2009-07-05 23:02:00,76.335,76.345,76.33,76.34,51200000.0
2009-07-05 23:03:00,76.34,76.34,76.27,76.27,109600000.0
2009-07-05 23:04:00,76.25,76.25,76.25,76.25,6400000.0
2009-07-05 23:05:00,76.265,76.275,76.265,76.275,16800000.0
2009-07-05 23:06:00,76.285,76.325,76.285,76.325,60000000.0
2009-07-05 23:07:00,76.315,76.315,76.315,76.315,6400000.0
2009-07-05 23:08:00,76.308,76.328,76.308,76.328,101400000.0
2009-07-05 23:09:00,76.3,76.308,76.29,76.295,350000000.0
2009-07-05 23:10:00,76.297,76.299,76.285,76.295,185400000.0
2009-07-05 23:11:00,76.315,76.32,76.3,76.305,60800000.0
2009-07-05 23:12:00,76.305,76.33,76.305,76.32,169000000.0
2009-07-05 23:13:00,76.325,76.33,76.325,76.33,12000000.0
2009-07-05 23:14:00,76.33,76.33,76.33,76.33,6400000.0
2009-07-05 23:15:00,76.33,76.34,76.32,76.32,35200000.0
2009-07-05 23:16:00,76.34,76.34,76.34,76.34,3200000.0
2009-07-05 23:17:00,76.33,76.336,76.319,76.324,220600000.0
2009-07-05 23:18:00,76.33,76.34,76.33,76.34,6400000.0
2009-07-05 23:19:00,76.335,76.34,76.335,76.34,6400000.0
2009-07-05 23:20:00,76.34,76.34,76.325,76.325,24000000.0
2009-07-05 23:21:00,76.32,76.32,76.32,76.32,3200000.0
2009-07-05 23:22:00,76.3,76.308,76.29,76.29,386000002.0
2009-07-05 23:23:00,76.32,76.32,76.32,76.32,7200000.0
2009-07-05 23:24:00,76.32,76.32,76.32,76.32,10400000.0
2009-07-05 23:25:00,76.32,76.325,76.32,76.325,19200000.0
2009-07-05 23:26:00,76.325,76.325,76.295,76.3,82000000.0
2009-07-05 23:27:00,76.31,76.32,76.31,76.315,30400000.0
2009-07-05 23:28:00,76.32,76.32,76.32,76.32,4000000.0
2009-07-05 23:29:00,76.315,76.315,76.315,76.315,4800000.0
2009-07-05 23:30:00,76.31,76.32,76.31,76.32,16800000.0
2009-07-05 23:31:00,76.315,76.315,76.31,76.315,28800000.0
2009-07-05 23:32:00,76.315,76.33,76.315,76.32,46400000.0
2009-07-05 23:33:00,76.32,76.34,76.31,76.34,45800000.0
2009-07-05 23:34:00,76.35,76.375,76.31,76.375,269200000.0
2009-07-05 23:35:00,76.355,76.355,76.24,76.27,314400000.0
2009-07-05 23:36:00,76.28,76.31,76.275,76.3,224800000.0
2009-07-05 23:37:00,76.305,76.305,76.255,76.255,111200000.0
2009-07-05 23:38:00,76.25,76.26,76.25,76.255,55200000.0
2009-07-05 23:39:00,76.26,76.26,76.245,76.25,190399999.0
2009-07-05 23:40:00,76.26,76.265,76.235,76.25,109600000.0
2009-07-05 23:41:00,76.27,76.29,76.27,76.29,79200000.0
2009-07-05 23:42:00,76.285,76.325,76.275,76.325,227200000.0
2009-07-05 23:43:00,76.315,76.315,76.31,76.315,20000000.0
2009-07-05 23:44:00,76.31,76.31,76.31,76.31,3200000.0
2009-07-05 23:45:00,76.31,76.31,76.31,76.31,17600000.0
2009-07-05 23:46:00,76.299,76.31,76.297,76.306,80800000.0
2009-07-05 23:47:00,76.31,76.31,76.31,76.31,3200000.0
2009-07-05 23:48:00,76.31,76.31,76.31,76.31,7200000.0
2009-07-05 23:49:00,76.31,76.31,76.31,76.31,3200000.0
2009-07-05 23:50:00,76.32,76.32,76.32,76.32,6400000.0
2009-07-05 23:51:00,76.32,76.32,76.32,76.32,7200000.0
2009-07-05 23:52:00,76.315,76.32,76.31,76.32,24000000.0
2009-07-05 23:53:00,76.293,76.331,76.288,76.317,231000000.0
2009-07-05 23:54:00,76.31,76.32,76.31,76.32,12800000.0
2009-07-05 23:55:00,76.32,76.32,76.32,76.32,9600000.0
2009-07-05 23:56:00,76.34,76.34,76.32,76.32,26400000.0
2009-07-05 23:57:00,76.284,76.328,76.284,76.315,93000000.0
2009-07-05 23:58:00,76.32,76.32,76.32,76.32,3200000.0
2009-07-05 23:59:00,76.32,76.32,76.3,76.32,32000000.0
2009-07-06 00:00:00,76.32,76.32,76.32,76.32,48000000.0
2009-07-06 00:01:00,76.32,76.345,76.32,76.34,22400000.0
2009-07-06 00:02:00,76.34,76.34,76.28,76.28,43200000.0
2009-07-06 00:03:00,76.285,76.3,76.285,76.29,48800000.0
2009-07-06 00:04:00,76.29,76.315,76.29,76.315,20000000.0
2009-07-06 00:05:00,76.315,76.315,76.285,76.29,39200000.0
2009-07-06 00:06:00,76.3,76.3,76.3,76.3,3200000.0
2009-07-06 00:07:00,76.28,76.29,76.28,76.285,58400000.0
2009-07-06 00:08:00,76.29,76.305,76.28,76.305,50400000.0
2009-07-06 00:09:00,76.305,76.315,76.305,76.315,28800000.0
2009-07-06 00:10:00,76.3,76.315,76.29,76.305,48000000.0
2009-07-06 00:11:00,76.305,76.31,76.305,76.305,19200000.0
2009-07-06 00:12:00,76.305,76.305,76.28,76.28,42400000.0
2009-07-06 00:13:00,76.28,76.31,76.28,76.3,99200000.0
2009-07-06 00:14:00,76.305,76.32,76.25,76.295,71200000.0
2009-07-06 00:15:00,76.28,76.28,76.26,76.26,10400000.0
2009-07-06 00:16:00,76.25,76.25,76.25,76.25,8000000.0
2009-07-06 00:17:00,76.265,76.275,76.26,76.27,59200000.0
2009-07-06 00:18:00,76.27,76.275,76.27,76.275,31200000.0
2009-07-06 00:19:00,76.275,76.285,76.25,76.25,125600000.0
2009-07-06 00:20:00,76.26,76.28,76.26,76.28,32000000.0
2009-07-06 00:21:00,76.275,76.275,76.275,76.275,3200000.0
2009-07-06 00:22:00,76.265,76.265,76.255,76.26,23200000.0
2009-07-06 00:23:00,76.26,76.275,76.255,76.265,14400000.0
2009-07-06 00:24:00,76.265,76.265,76.235,76.255,105600000.0
2009-07-06 00:25:00,76.255,76.27,76.25,76.265,29600000.0
2009-07-06 00:26:00,76.265,76.265,76.265,76.265,3200000.0
2009-07-06 00:27:00,76.28,76.28,76.27,76.275,21600000.0
2009-07-06 00:28:00,76.28,76.28,76.28,76.28,3000000.0
2009-07-06 00:29:00,76.275,76.28,76.275,76.28,7000000.0
2009-07-06 00:30:00,76.28,76.3,76.265,76.3,66200000.0
2009-07-06 00:31:00,76.3,76.3,76.26,76.265,77000000.0
2009-07-06 00:32:00,76.26,76.26,76.255,76.255,25600000.0
2009-07-06 00:33:00,76.245,76.245,76.24,76.24,59200000.0
2009-07-06 00:34:00,76.235,76.245,76.235,76.245,24000000.0
2009-07-06 00:35:00,76.245,76.25,76.24,76.245,79400000.0
2009-07-06 00:36:00,76.24,76.24,76.21,76.21,46400000.0
2009-07-06 00:37:00,76.215,76.255,76.215,76.23,48000000.0
2009-07-06 00:38:00,76.23,76.24,76.23,76.24,24000000.0
2009-07-06 00:39:00,76.24,76.24,76.235,76.235,14400000.0
2009-07-06 00:40:00,76.23,76.23,76.17,76.17,249599999.0
2009-07-06 00:41:00,76.175,76.175,76.12,76.145,120000000.0
2009-07-06 00:42:00,76.16,76.175,76.13,76.135,108800000.0
2009-07-06 00:43:00,76.135,76.14,76.115,76.125,44000000.0
2009-07-06 00:44:00,76.12,76.13,76.01,76.02,156000000.0
2009-07-06 00:45:00,76.025,76.08,76.005,76.07,145100000.0
2009-07-06 00:46:00,76.08,76.085,76.075,76.08,49600000.0
2009-07-06 00:47:00,76.08,76.08,76.075,76.08,96800000.0
2009-07-06 00:48:00,76.09,76.11,76.075,76.11,156000000.0
2009-07-06 00:49:00,76.11,76.11,76.075,76.095,128000000.0
2009-07-06 00:50:00,76.095,76.105,76.085,76.105,44800000.0
2009-07-06 00:51:00,76.095,76.11,76.075,76.085,67200000.0
2009-07-06 00:52:00,76.085,76.11,76.085,76.11,9600000.0
2009-07-06 00:53:00,76.085,76.125,76.085,76.125,28800000.0
2009-07-06 00:54:00,76.125,76.135,76.12,76.135,16000000.0
2009-07-06 00:55:00,76.135,76.165,76.135,76.155,109600000.0
2009-07-06 00:56:00,76.16,76.175,76.155,76.175,19200000.0
2009-07-06 00:57:00,76.175,76.175,76.13,76.155,54400000.0
2009-07-06 00:58:00,76.15,76.15,76.15,76.15,35200000.0
2009-07-06 00:59:00,76.145,76.195,76.145,76.175,147200000.0
2009-07-06 01:00:00,76.165,76.21,76.165,76.2,283200002.0
2009-07-06 01:01:00,76.195,76.2,76.145,76.17,316000002.0
2009-07-06 01:02:00,76.165,76.165,76.145,76.15,32000001.0
2009-07-06 01:03:00,76.165,76.175,76.155,76.155,54400000.0
2009-07-06 01:04:00,76.155,76.195,76.155,76.175,114400000.0
2009-07-06 01:05:00,76.18,76.22,76.17,76.2,172800001.0
2009-07-06 01:06:00,76.205,76.205,76.19,76.2,228800005.0
2009-07-06 01:07:00,76.205,76.215,76.195,76.215,84800003.0
2009-07-06 01:08:00,76.215,76.235,76.21,76.215,184000002.0
2009-07-06 01:09:00,76.215,76.23,76.205,76.215,260200001.0
2009-07-06 01:10:00,76.225,76.245,76.225,76.245,35200000.0
2009-07-06 01:11:00,76.23,76.24,76.22,76.225,212000000.0
2009-07-06 01:12:00,76.23,76.25,76.18,76.18,114700000.0
2009-07-06 01:13:00,76.185,76.205,76.185,76.205,92800000.0
2009-07-06 01:14:00,76.21,76.22,76.195,76.215,113800000.0
2009-07-06 01:15:00,76.215,76.22,76.21,76.21,52000000.0
2009-07-06 01:16:00,76.22,76.22,76.205,76.21,49800000.0
2009-07-06 01:17:00,76.215,76.22,76.205,76.22,83800001.0
2009-07-06 01:18:00,76.205,76.22,76.18,76.185,299800001.0
2009-07-06 01:19:00,76.19,76.205,76.165,76.165,577400000.0
2009-07-06 01:20:00,76.17,76.18,76.145,76.18,179600000.0
2009-07-06 01:21:00,76.17,76.225,76.145,76.175,546000001.0
2009-07-06 01:22:00,76.175,76.19,76.165,76.17,160600001.0
2009-07-06 01:23:00,76.17,76.18,76.14,76.145,214599998.0
2009-07-06 01:24:00,76.145,76.18,76.145,76.175,214800002.0
2009-07-06 01:25:00,76.19,76.19,76.165,76.165,322800005.0
2009-07-06 01:26:00,76.165,76.18,76.16,76.165,352000002.0
2009-07-06 01:27:00,76.155,76.16,76.13,76.155,496800005.0
2009-07-06 01:28:00,76.18,76.18,76.165,76.18,28200000.0
2009-07-06 01:29:00,76.18,76.18,76.165,76.18,46999999.0
2009-07-06 01:30:00,76.175,76.175,76.145,76.15,237599999.0
2009-07-06 01:31:00,76.155,76.165,76.14,76.14,150200001.0
2009-07-06 01:32:00,76.15,76.16,76.145,76.145,128599996.0
2009-07-06 01:33:00,76.16,76.16,76.145,76.155,156199994.0
2009-07-06 01:34:00,76.15,76.16,76.15,76.16,4200000.0
2009-07-06 01:35:00,76.155,76.18,76.155,76.18,33800000.0
2009-07-06 01:36:00,76.18,76.195,76.175,76.195,38400000.0
2009-07-06 01:37:00,76.195,76.195,76.175,76.18,54400000.0
2009-07-06 01:38:00,76.18,76.18,76.175,76.18,25600000.0
2009-07-06 01:39:00,76.185,76.19,76.185,76.19,12800000.0
2009-07-06 01:40:00,76.19,76.19,76.175,76.18,108800001.0
2009-07-06 01:41:00,76.18,76.18,76.18,76.18,7200000.0
2009-07-06 01:42:00,76.175,76.175,76.175,76.175,72800000.0
2009-07-06 01:43:00,76.175,76.175,76.175,76.175,33600000.0
2009-07-06 01:44:00,76.18,76.18,76.18,76.18,3200000.0
2009-07-06 01:45:00,76.18,76.18,76.175,76.175,19200000.0
2009-07-06 01:46:00,76.175,76.18,76.155,76.155,36000000.0
2009-07-06 01:47:00,76.155,76.165,76.145,76.165,114399999.0
2009-07-06 01:48:00,76.165,76.18,76.165,76.175,129600004.0
2009-07-06 01:49:00,76.175,76.18,76.165,76.18,56000000.0
2009-07-06 01:50:00,76.18,76.19,76.155,76.165,201600000.0
2009-07-06 01:51:00,76.165,76.185,76.165,76.185,252800000.0
2009-07-06 01:52:00,76.185,76.19,76.185,76.19,60800001.0
2009-07-06 01:53:00,76.19,76.19,76.19,76.19,48000000.0
2009-07-06 01:54:00,76.19,76.24,76.19,76.21,127600000.0
2009-07-06 01:55:00,76.21,76.235,76.205,76.225,118400000.0
2009-07-06 01:56:00,76.225,76.24,76.215,76.24,169800001.0
2009-07-06 01:57:00,76.235,76.245,76.235,76.24,38400000.0
2009-07-06 01:58:00,76.235,76.25,76.225,76.24,46600000.0
2009-07-06 01:59:00,76.235,76.245,76.195,76.215,86600000.0
2009-07-06 02:00:00,76.21,76.21,76.165,76.165,211200000.0
2009-07-06 02:01:00,76.18,76.19,76.165,76.165,61200000.0
2009-07-06 02:02:00,76.17,76.17,76.13,76.15,232600000.0
2009-07-06 02:03:00,76.15,76.16,76.125,76.135,222000000.0
2009-07-06 02:04:00,76.135,76.14,76.125,76.135,203200000.0
2009-07-06 02:05:00,76.135,76.135,76.105,76.13,130400000.0
2009-07-06 02:06:00,76.13,76.145,76.13,76.14,80000000.0
2009-07-06 02:07:00,76.14,76.15,76.13,76.14,41600000.0
2009-07-06 02:08:00,76.145,76.175,76.14,76.17,83200000.0
2009-07-06 02:09:00,76.165,76.17,76.155,76.16,54400000.0
2009-07-06 02:10:00,76.16,76.215,76.15,76.215,110400000.0
2009-07-06 02:11:00,76.21,76.225,76.195,76.225,85800000.0
2009-07-06 02:12:00,76.225,76.25,76.215,76.225,116400000.0
2009-07-06 02:13:00,76.215,76.22,76.195,76.195,228399998.0
2009-07-06 02:14:00,76.2,76.215,76.2,76.215,160199999.0
2009-07-06 02:15:00,76.205,76.21,76.195,76.195,140000000.0
2009-07-06 02:16:00,76.205,76.205,76.195,76.2,85600000.0
2009-07-06 02:17:00,76.195,76.195,76.145,76.145,153600000.0
2009-07-06 02:18:00,76.145,76.16,76.135,76.155,123200000.0
2009-07-06 02:19:00,76.145,76.165,76.145,76.16,51200000.0
2009-07-06 02:20:00,76.16,76.17,76.16,76.16,108200000.0
2009-07-06 02:21:00,76.16,76.18,76.15,76.17,321600001.0
2009-07-06 02:22:00,76.16,76.17,76.16,76.165,200799998.0
2009-07-06 02:23:00,76.17,76.2,76.17,76.19,54400000.0
2009-07-06 02:24:00,76.195,76.215,76.16,76.16,110400000.0
2009-07-06 02:25:00,76.16,76.16,76.125,76.13,264000000.0
2009-07-06 02:26:00,76.13,76.15,76.125,76.13,164800000.0
2009-07-06 02:27:00,76.14,76.155,76.13,76.145,145600000.0
2009-07-06 02:28:00,76.14,76.155,76.135,76.135,212000000.0
2009-07-06 02:29:00,76.14,76.145,76.12,76.125,32000000.0
2009-07-06 02:30:00,76.115,76.13,76.115,76.125,25800000.0
2009-07-06 02:31:00,76.125,76.125,76.065,76.11,252600001.0
2009-07-06 02:32:00,76.105,76.13,76.095,76.115,153000000.0
2009-07-06 02:33:00,76.115,76.145,76.115,76.125,60000000.0
2009-07-06 02:34:00,76.13,76.14,76.095,76.1,345999998.0
2009-07-06 02:35:00,76.1,76.125,76.1,76.11,397599999.0
2009-07-06 02:36:00,76.11,76.11,76.07,76.085,284000000.0
2009-07-06 02:37:00,76.085,76.1,76.065,76.09,161600000.0
2009-07-06 02:38:00,76.085,76.1,76.08,76.09,124800000.0
2009-07-06 02:39:00,76.085,76.13,76.085,76.13,229600000.0
2009-07-06 02:40:00,76.13,76.14,76.085,76.14,367399997.0
2009-07-06 02:41:00,76.14,76.155,76.135,76.135,132800000.0
2009-07-06 02:42:00,76.14,76.16,76.135,76.16,156800000.0
2009-07-06 02:43:00,76.175,76.205,76.17,76.19,159200000.0
2009-07-06 02:44:00,76.195,76.195,76.19,76.19,17600000.0
2009-07-06 02:45:00,76.195,76.215,76.19,76.215,120000000.0
2009-07-06 02:46:00,76.225,76.235,76.195,76.2,226400000.0
2009-07-06 02:47:00,76.195,76.21,76.185,76.205,220800000.0
2009-07-06 02:48:00,76.21,76.215,76.195,76.195,129600000.0
2009-07-06 02:49:00,76.19,76.205,76.19,76.195,160000000.0
2009-07-06 02:50:00,76.195,76.205,76.18,76.185,199200000.0
2009-07-06 02:51:00,76.185,76.195,76.16,76.165,208000000.0
2009-07-06 02:52:00,76.165,76.17,76.155,76.165,116800000.0
2009-07-06 02:53:00,76.155,76.16,76.14,76.145,169600000.0
2009-07-06 02:54:00,76.16,76.18,76.145,76.165,242400000.0
2009-07-06 02:55:00,76.165,76.185,76.155,76.175,324800000.0
2009-07-06 02:56:00,76.18,76.185,76.165,76.18,112800000.0
2009-07-06 02:57:00,76.175,76.175,76.155,76.165,76800000.0
2009-07-06 02:58:00,76.165,76.17,76.135,76.135,201000000.0
2009-07-06 02:59:00,76.135,76.16,76.13,76.135,230400000.0
2009-07-06 03:00:00,76.135,76.155,76.135,76.135,100800000.0
2009-07-06 03:01:00,76.135,76.135,76.1,76.125,175200000.0
2009-07-06 03:02:00,76.125,76.135,76.115,76.13,154400000.0
2009-07-06 03:03:00,76.13,76.145,76.125,76.13,60800000.0
2009-07-06 03:04:00,76.115,76.14,76.11,76.14,137600000.0
2009-07-06 03:05:00,76.135,76.14,76.125,76.14,134400000.0
2009-07-06 03:06:00,76.14,76.14,76.12,76.125,76800000.0
2009-07-06 03:07:00,76.12,76.14,76.12,76.135,139200000.0
2009-07-06 03:08:00,76.125,76.17,76.12,76.165,229200000.0
2009-07-06 03:09:00,76.16,76.165,76.16,76.16,56000000.0
2009-07-06 03:10:00,76.16,76.165,76.125,76.135,264400000.0
2009-07-06 03:11:00,76.15,76.155,76.135,76.135,105600000.0
2009-07-06 03:12:00,76.14,76.14,76.105,76.125,203599998.0
2009-07-06 03:13:00,76.125,76.135,76.115,76.13,73600000.0
2009-07-06 03:14:00,76.12,76.125,76.09,76.125,202399999.0
2009-07-06 03:15:00,76.125,76.125,76.075,76.075,142400000.0
2009-07-06 03:16:00,76.07,76.1,76.07,76.09,240000000.0
2009-07-06 03:17:00,76.085,76.115,76.085,76.105,158400000.0
2009-07-06 03:18:00,76.11,76.13,76.1,76.11,309600000.0
2009-07-06 03:19:00,76.12,76.12,76.105,76.105,98400000.0
2009-07-06 03:20:00,76.105,76.11,76.065,76.07,220600000.0
2009-07-06 03:21:00,76.075,76.08,76.055,76.055,242400000.0
2009-07-06 03:22:00,76.055,76.085,76.045,76.085,137200000.0
2009-07-06 03:23:00,76.075,76.085,76.06,76.07,246400000.0
2009-07-06 03:24:00,76.07,76.07,76.015,76.015,222800000.0
2009-07-06 03:25:00,76.015,76.035,76.0,76.03,394600000.0
2009-07-06 03:26:00,76.025,76.04,76.02,76.03,236600000.0
2009-07-06 03:27:00,76.025,76.03,76.005,76.02,212400000.0
2009-07-06 03:28:00,76.015,76.025,76.015,76.015,104800000.0
2009-07-06 03:29:00,76.02,76.025,76.01,76.015,317600000.0
2009-07-06 03:30:00,76.015,76.015,75.985,76.0,233600000.0
2009-07-06 03:31:00,76.0,76.005,75.96,75.96,309600000.0
2009-07-06 03:32:00,75.97,75.98,75.94,75.955,226300000.0
2009-07-06 03:33:00,75.95,75.95,75.925,75.935,198600000.0
2009-07-06 03:34:00,75.935,75.94,75.92,75.92,156800000.0
2009-07-06 03:35:00,75.925,75.925,75.905,75.915,188800000.0
2009-07-06 03:36:00,75.925,75.93,75.915,75.915,97600000.0
2009-07-06 03:37:00,75.91,75.945,75.905,75.94,160800000.0
2009-07-06 03:38:00,75.94,75.955,75.93,75.93,166400000.0
2009-07-06 03:39:00,75.92,75.945,75.92,75.925,308000000.0
2009-07-06 03:40:00,75.93,75.935,75.9,75.92,449600000.0
2009-07-06 03:41:00,75.92,75.965,75.92,75.96,124800000.0
2009-07-06 03:42:00,75.965,75.98,75.955,75.965,227200000.0
2009-07-06 03:43:00,75.975,76.015,75.97,76.015,140800000.0
2009-07-06 03:44:00,76.02,76.02,75.99,75.99,368800000.0
2009-07-06 03:45:00,75.985,76.0,75.965,75.985,193600000.0
2009-07-06 03:46:00,75.985,75.985,75.935,75.935,115200000.0
2009-07-06 03:47:00,75.93,75.96,75.93,75.955,228800000.0
2009-07-06 03:48:00,75.955,75.955,75.92,75.945,86400000.0
2009-07-06 03:49:00,75.95,75.965,75.95,75.96,94400000.0
2009-07-06 03:50:00,75.955,75.955,75.895,75.895,320000000.0
2009-07-06 03:51:00,75.9,75.92,75.885,75.885,496800000.0
2009-07-06 03:52:00,75.89,75.89,75.84,75.85,405600000.0
2009-07-06 03:53:00,75.855,75.855,75.78,75.785,1167999994.0
2009-07-06 03:54:00,75.78,75.785,75.755,75.785,496799996.0
2009-07-06 03:55:00,75.785,75.785,75.745,75.745,495199999.0
2009-07-06 03:56:00,75.745,75.745,75.69,75.74,472800000.0
2009-07-06 03:57:00,75.725,75.735,75.655,75.665,324399999.0
2009-07-06 03:58:00,75.655,75.67,75.63,75.67,397599999.0
2009-07-06 03:59:00,75.665,75.685,75.645,75.67,412799997.0
2009-07-06 04:00:00,75.665,75.695,75.66,75.685,465600000.0
2009-07-06 04:01:00,75.685,75.735,75.685,75.725,390400000.0
2009-07-06 04:02:00,75.72,75.795,75.72,75.795,264000000.0
2009-07-06 04:03:00,75.795,75.795,75.755,75.775,213600000.0
2009-07-06 04:04:00,75.78,75.795,75.775,75.775,156800000.0
2009-07-06 04:05:00,75.775,75.785,75.765,75.765,145600000.0
2009-07-06 04:06:00,75.77,75.775,75.715,75.715,281899999.0
2009-07-06 04:07:00,75.72,75.745,75.72,75.73,148800000.0
2009-07-06 04:08:00,75.72,75.735,75.71,75.73,148800000.0
2009-07-06 04:09:00,75.735,75.765,75.715,75.73,541000002.0
2009-07-06 04:10:00,75.73,75.75,75.73,75.75,117600000.0
2009-07-06 04:11:00,75.75,75.75,75.74,75.74,72000000.0
2009-07-06 04:12:00,75.745,75.775,75.745,75.775,60800000.0
2009-07-06 04:13:00,75.785,75.79,75.78,75.785,105600000.0
2009-07-06 04:14:00,75.785,75.805,75.78,75.805,137600000.0
2009-07-06 04:15:00,75.795,75.795,75.735,75.74,343200000.0
2009-07-06 04:16:00,75.745,75.75,75.73,75.735,219200000.0
2009-07-06 04:17:00,75.735,75.755,75.72,75.72,205600000.0
2009-07-06 04:18:00,75.715,75.735,75.705,75.715,126400000.0
2009-07-06 04:19:00,75.705,75.71,75.64,75.64,203200000.0
2009-07-06 04:20:00,75.655,75.705,75.645,75.695,249600000.0
2009-07-06 04:21:00,75.7,75.7,75.675,75.675,129600000.0
2009-07-06 04:22:00,75.665,75.675,75.655,75.655,350400000.0
2009-07-06 04:23:00,75.65,75.65,75.555,75.565,532799997.0
2009-07-06 04:24:00,75.565,75.605,75.555,75.595,462400000.0
2009-07-06 04:25:00,75.595,75.61,75.555,75.565,339200000.0
2009-07-06 04:26:00,75.565,75.625,75.565,75.61,232800000.0
2009-07-06 04:27:00,75.61,75.61,75.58,75.585,140800000.0
2009-07-06 04:28:00,75.585,75.585,75.555,75.56,217599999.0
2009-07-06 04:29:00,75.56,75.565,75.54,75.565,94400000.0
2009-07-06 04:30:00,75.56,75.585,75.555,75.555,427999998.0
2009-07-06 04:31:00,75.55,75.56,75.52,75.52,403999999.0
2009-07-06 04:32:00,75.52,75.53,75.515,75.53,136000000.0
2009-07-06 04:33:00,75.535,75.545,75.52,75.52,235200000.0
2009-07-06 04:34:00,75.52,75.54,75.515,75.54,161600000.0
2009-07-06 04:35:00,75.54,75.545,75.5,75.505,392799999.0
2009-07-06 04:36:00,75.515,75.53,75.465,75.495,449400000.0
2009-07-06 04:37:00,75.5,75.515,75.475,75.48,299800000.0
2009-07-06 04:38:00,75.49,75.49,75.39,75.41,442599996.0
2009-07-06 04:39:00,75.4,75.49,75.39,75.475,526000000.0
2009-07-06 04:40:00,75.475,75.49,75.46,75.465,590399992.0
2009-07-06 04:41:00,75.46,75.495,75.46,75.46,873799986.0
2009-07-06 04:42:00,75.455,75.5,75.445,75.48,473399997.0
2009-07-06 04:43:00,75.48,75.52,75.48,75.5,958399987.0
2009-07-06 04:44:00,75.51,75.52,75.495,75.52,172800000.0
2009-07-06 04:45:00,75.52,75.52,75.515,75.52,45600000.0
2009-07-06 04:46:00,75.52,75.52,75.485,75.49,182399999.0
2009-07-06 04:47:00,75.495,75.51,75.49,75.5,189200000.0
2009-07-06 04:48:00,75.505,75.535,75.5,75.535,304800001.0
2009-07-06 04:49:00,75.535,75.56,75.535,75.555,135600000.0
2009-07-06 04:50:00,75.555,75.575,75.55,75.565,118600000.0
2009-07-06 04:51:00,75.58,75.58,75.565,75.565,105600000.0
2009-07-06 04:52:00,75.565,75.595,75.565,75.595,51200000.0
2009-07-06 04:53:00,75.595,75.63,75.595,75.63,281999998.0
2009-07-06 04:54:00,75.635,75.645,75.625,75.645,120000000.0
2009-07-06 04:55:00,75.64,75.665,75.635,75.635,570799999.0
2009-07-06 04:56:00,75.655,75.665,75.63,75.635,206400000.0
2009-07-06 04:57:00,75.63,75.645,75.615,75.645,709599989.0
2009-07-06 04:58:00,75.645,75.655,75.635,75.655,293599998.0
2009-07-06 04:59:00,75.655,75.695,75.655,75.69,393600000.0
2009-07-06 05:00:00,75.685,75.71,75.68,75.705,643199993.0
2009-07-06 05:01:00,75.705,75.705,75.665,75.675,367999997.0
2009-07-06 05:02:00,75.665,75.7,75.66,75.695,415199999.0
2009-07-06 05:03:00,75.695,75.72,75.695,75.72,279200000.0
2009-07-06 05:04:00,75.72,75.755,75.71,75.74,356800000.0
2009-07-06 05:05:00,75.745,75.76,75.745,75.755,174399997.0
2009-07-06 05:06:00,75.76,75.775,75.725,75.735,276799999.0
2009-07-06 05:07:00,75.74,75.755,75.735,75.75,105600000.0
2009-07-06 05:08:00,75.755,75.765,75.74,75.755,156800000.0
2009-07-06 05:09:00,75.76,75.78,75.755,75.765,118400000.0
2009-07-06 05:10:00,75.765,75.765,75.74,75.745,89600000.0
2009-07-06 05:11:00,75.74,75.74,75.715,75.735,264799998.0
2009-07-06 05:12:00,75.735,75.745,75.73,75.735,32000000.0
2009-07-06 05:13:00,75.72,75.72,75.69,75.695,397599997.0
2009-07-06 05:14:00,75.695,75.715,75.69,75.715,198399995.0
2009-07-06 05:15:00,75.715,75.715,75.685,75.695,96000000.0
2009-07-06 05:16:00,75.69,75.7,75.68,75.69,60800000.0
2009-07-06 05:17:00,75.68,75.685,75.665,75.685,167999998.0
2009-07-06 05:18:00,75.695,75.7,75.69,75.695,64000000.0
2009-07-06 05:19:00,75.695,75.695,75.69,75.695,33600000.0
2009-07-06 05:20:00,75.695,75.705,75.685,75.7,137600000.0
2009-07-06 05:21:00,75.7,75.705,75.665,75.67,127999999.0
2009-07-06 05:22:00,75.67,75.67,75.665,75.67,62400000.0
2009-07-06 05:23:00,75.665,75.665,75.665,75.665,24000000.0
2009-07-06 05:24:00,75.665,75.69,75.665,75.685,247999998.0
2009-07-06 05:25:00,75.685,75.685,75.67,75.68,910400000.0
2009-07-06 05:26:00,75.675,75.68,75.66,75.68,177599999.0
2009-07-06 05:27:00,75.68,75.705,75.68,75.705,102399998.0
2009-07-06 05:28:00,75.705,75.72,75.705,75.705,25600000.0
2009-07-06 05:29:00,75.705,75.705,75.69,75.705,146399999.0
2009-07-06 05:30:00,75.705,75.705,75.685,75.69,124800000.0
2009-07-06 05:31:00,75.69,75.69,75.655,75.655,148799998.0
2009-07-06 05:32:00,75.66,75.69,75.65,75.68,180799999.0
2009-07-06 05:33:00,75.675,75.68,75.665,75.67,102400000.0
2009-07-06 05:34:00,75.665,75.67,75.605,75.615,148800000.0
2009-07-06 05:35:00,75.615,75.62,75.6,75.6,160000000.0
2009-07-06 05:36:00,75.605,75.625,75.59,75.595,286399997.0
2009-07-06 05:37:00,75.595,75.615,75.595,75.615,531199990.0
2009-07-06 05:38:00,75.62,75.625,75.615,75.625,139200000.0
2009-07-06 05:39:00,75.63,75.655,75.625,75.64,321600000.0
2009-07-06 05:40:00,75.635,75.645,75.62,75.64,116800000.0
2009-07-06 05:41:00,75.635,75.635,75.625,75.625,49600000.0
2009-07-06 05:42:00,75.625,75.625,75.625,75.625,4800000.0
2009-07-06 05:43:00,75.625,75.625,75.605,75.615,89600000.0
2009-07-06 05:44:00,75.615,75.63,75.61,75.63,170400000.0
2009-07-06 05:45:00,75.635,75.695,75.635,75.675,327199999.0
2009-07-06 05:46:00,75.675,75.685,75.675,75.68,162400000.0
2009-07-06 05:47:00,75.685,75.725,75.68,75.725,168000000.0
2009-07-06 05:48:00,75.73,75.75,75.73,75.75,124800000.0
2009-07-06 05:49:00,75.755,75.76,75.74,75.755,175200000.0
2009-07-06 05:50:00,75.76,75.775,75.755,75.765,217599999.0
2009-07-06 05:51:00,75.76,75.77,75.75,75.755,164000000.0
2009-07-06 05:52:00,75.755,75.755,75.735,75.745,114400000.0
2009-07-06 05:53:00,75.75,75.755,75.745,75.75,49600000.0
2009-07-06 05:54:00,75.76,75.76,75.745,75.75,121599999.0
2009-07-06 05:55:00,75.74,75.75,75.74,75.745,105600000.0
2009-07-06 05:56:00,75.745,75.75,75.74,75.745,64000000.0
2009-07-06 05:57:00,75.74,75.75,75.74,75.74,108800000.0
2009-07-06 05:58:00,75.745,75.745,75.735,75.74,172000000.0
2009-07-06 05:59:00,75.74,75.75,75.74,75.74,89600000.0
2009-07-06 06:00:00,75.74,75.745,75.735,75.745,84800000.0
2009-07-06 06:01:00,75.745,75.765,75.745,75.765,43200000.0
2009-07-06 06:02:00,75.77,75.79,75.77,75.785,233600000.0
2009-07-06 06:03:00,75.78,75.865,75.78,75.865,658399994.0
2009-07-06 06:04:00,75.865,75.89,75.865,75.875,377800000.0
2009-07-06 06:05:00,75.87,75.89,75.87,75.89,174400000.0
2009-07-06 06:06:00,75.895,75.9,75.885,75.89,98600000.0
2009-07-06 06:07:00,75.895,75.945,75.895,75.915,244000000.0
2009-07-06 06:08:00,75.915,75.92,75.9,75.92,591400000.0
2009-07-06 06:09:00,75.915,75.915,75.91,75.915,43200000.0
2009-07-06 06:10:00,75.91,75.91,75.88,75.895,488800000.0
2009-07-06 06:11:00,75.9,75.93,75.89,75.925,249600000.0
2009-07-06 06:12:00,75.925,75.955,75.92,75.935,163200000.0
2009-07-06 06:13:00,75.935,75.94,75.935,75.935,85600000.0
2009-07-06 06:14:00,75.935,75.995,75.92,75.98,411999998.0
2009-07-06 06:15:00,75.995,76.01,75.99,76.01,185600000.0
2009-07-06 06:16:00,76.015,76.05,76.01,76.035,383199997.0
2009-07-06 06:17:00,76.035,76.035,75.985,75.985,267199999.0
2009-07-06 06:18:00,75.985,76.025,75.985,76.025,227200000.0
2009-07-06 06:19:00,76.025,76.03,76.015,76.015,193600000.0
2009-07-06 06:20:00,76.015,76.015,75.935,75.945,268799999.0
2009-07-06 06:21:00,75.935,75.985,75.935,75.98,116000000.0
2009-07-06 06:22:00,75.975,76.0,75.97,75.98,108800000.0
2009-07-06 06:23:00,75.99,75.995,75.975,75.995,398399996.0
2009-07-06 06:24:00,75.995,76.0,75.985,75.985,62400000.0
2009-07-06 06:25:00,75.985,75.995,75.975,75.995,136000000.0
2009-07-06 06:26:00,75.985,75.995,75.985,75.995,51200000.0
2009-07-06 06:27:00,75.995,76.06,75.995,76.045,348800000.0
2009-07-06 06:28:00,76.05,76.055,76.035,76.035,212800000.0
2009-07-06 06:29:00,76.035,76.04,76.01,76.04,124800000.0
2009-07-06 06:30:00,76.035,76.04,76.03,76.03,276799999.0
2009-07-06 06:31:00,76.03,76.06,76.025,76.06,217599999.0
2009-07-06 06:32:00,76.06,76.09,76.055,76.07,236800000.0
2009-07-06 06:33:00,76.06,76.07,76.055,76.07,89600000.0
2009-07-06 06:34:00,76.08,76.105,76.05,76.065,136000000.0
2009-07-06 06:35:00,76.06,76.08,76.03,76.08,608199994.0
2009-07-06 06:36:00,76.085,76.09,76.065,76.065,57600000.0
2009-07-06 06:37:00,76.06,76.065,76.055,76.065,158399999.0
2009-07-06 06:38:00,76.07,76.07,76.04,76.065,113599999.0
2009-07-06 06:39:00,76.065,76.065,76.06,76.06,12800000.0
2009-07-06 06:40:00,76.06,76.06,76.045,76.055,128000000.0
2009-07-06 06:41:00,76.05,76.055,76.025,76.03,110400000.0
2009-07-06 06:42:00,76.03,76.03,76.0,76.015,287999998.0
2009-07-06 06:43:00,76.015,76.015,75.965,75.98,209600000.0
2009-07-06 06:44:00,75.98,75.985,75.95,75.965,204800000.0
2009-07-06 06:45:00,75.955,75.96,75.905,75.905,177600000.0
2009-07-06 06:46:00,75.905,75.92,75.87,75.88,743999994.0
2009-07-06 06:47:00,75.88,75.88,75.865,75.88,180800000.0
2009-07-06 06:48:00,75.86,75.87,75.835,75.84,651599992.0
2009-07-06 06:49:00,75.85,75.885,75.845,75.88,570399993.0
2009-07-06 06:50:00,75.88,75.88,75.84,75.84,368199999.0
2009-07-06 06:51:00,75.84,75.865,75.83,75.865,407800005.0
2009-07-06 06:52:00,75.875,75.93,75.87,75.885,403399996.0
2009-07-06 06:53:00,75.89,75.89,75.85,75.855,360799999.0
2009-07-06 06:54:00,75.875,75.89,75.85,75.865,193600001.0
2009-07-06 06:55:00,75.865,75.885,75.845,75.88,300800000.0
2009-07-06 06:56:00,75.89,75.89,75.875,75.875,148800000.0
2009-07-06 06:57:00,75.875,75.875,75.845,75.865,420000000.0
2009-07-06 06:58:00,75.865,75.88,75.85,75.86,468599997.0
2009-07-06 06:59:00,75.855,75.87,75.825,75.83,773599996.0
2009-07-06 07:00:00,75.83,75.855,75.83,75.85,606599988.0
2009-07-06 07:01:00,75.85,75.855,75.845,75.855,137000000.0
2009-07-06 07:02:00,75.855,75.865,75.855,75.86,84800000.0
2009-07-06 07:03:00,75.86,75.86,75.83,75.83,420799996.0
2009-07-06 07:04:00,75.83,75.855,75.82,75.825,657599998.0
2009-07-06 07:05:00,75.825,75.84,75.805,75.84,606600000.0
2009-07-06 07:06:00,75.84,75.855,75.83,75.845,78400000.0
2009-07-06 07:07:00,75.84,75.855,75.84,75.85,36800000.0
2009-07-06 07:08:00,75.855,75.865,75.84,75.865,246400000.0
2009-07-06 07:09:00,75.875,75.905,75.86,75.895,118400000.0
2009-07-06 07:10:00,75.895,75.905,75.88,75.88,72000000.0
2009-07-06 07:11:00,75.89,75.915,75.89,75.915,67200000.0
2009-07-06 07:12:00,75.91,75.91,75.885,75.885,92800000.0
2009-07-06 07:13:00,75.895,75.935,75.885,75.92,141000000.0
2009-07-06 07:14:00,75.925,76.02,75.925,76.01,281400001.0
2009-07-06 07:15:00,76.01,76.03,76.005,76.025,188600002.0
2009-07-06 07:16:00,76.025,76.035,76.005,76.015,376199998.0
2009-07-06 07:17:00,76.005,76.005,75.945,75.955,630799995.0
2009-07-06 07:18:00,75.95,75.985,75.92,75.98,824799993.0
2009-07-06 07:19:00,75.985,76.065,75.985,76.055,495999997.0
2009-07-06 07:20:00,76.055,76.055,75.985,75.985,457799996.0
2009-07-06 07:21:00,75.985,75.995,75.96,75.995,657799992.0
2009-07-06 07:22:00,76.0,76.005,75.945,75.955,824799986.0
2009-07-06 07:23:00,75.95,75.97,75.925,75.925,166399998.0
2009-07-06 07:24:00,75.925,75.98,75.905,75.975,451199995.0
2009-07-06 07:25:00,75.975,75.985,75.935,75.935,547999997.0
2009-07-06 07:26:00,75.94,75.955,75.935,75.95,198399998.0
2009-07-06 07:27:00,75.955,75.975,75.945,75.945,591999996.0
2009-07-06 07:28:00,75.945,75.945,75.93,75.935,207399998.0
2009-07-06 07:29:00,75.935,75.975,75.93,75.975,657599996.0
2009-07-06 07:30:00,75.975,76.005,75.965,76.005,211200000.0
2009-07-06 07:31:00,76.01,76.03,76.005,76.03,205599999.0
2009-07-06 07:32:00,76.035,76.075,76.035,76.05,473199998.0
2009-07-06 07:33:00,76.05,76.055,76.005,76.01,696799999.0
2009-07-06 07:34:00,76.01,76.015,76.005,76.005,269599995.0
2009-07-06 07:35:00,76.015,76.015,75.995,76.0,139200000.0
2009-07-06 07:36:00,75.995,76.005,75.97,75.97,434399994.0
2009-07-06 07:37:00,75.97,75.97,75.925,75.94,603199990.0
2009-07-06 07:38:00,75.925,75.99,75.91,75.975,748799996.0
2009-07-06 07:39:00,75.975,76.0,75.97,76.0,223199997.0
2009-07-06 07:40:00,75.995,75.995,75.935,75.945,590399996.0
2009-07-06 07:41:00,75.95,75.97,75.92,75.92,341000003.0
2009-07-06 07:42:00,75.93,75.96,75.925,75.955,595399992.0
2009-07-06 07:43:00,75.955,75.98,75.95,75.98,227600001.0
2009-07-06 07:44:00,75.97,75.98,75.965,75.965,193599999.0
2009-07-06 07:45:00,75.965,75.97,75.87,75.87,1030399991.0
2009-07-06 07:46:00,75.87,75.9,75.87,75.875,647200000.0
2009-07-06 07:47:00,75.88,75.88,75.835,75.85,994599996.0
2009-07-06 07:48:00,75.85,75.855,75.83,75.835,929599993.0
2009-07-06 07:49:00,75.835,75.89,75.83,75.87,791999996.0
2009-07-06 07:50:00,75.875,75.92,75.875,75.92,571799992.0
2009-07-06 07:51:00,75.92,75.92,75.875,75.885,507199999.0
2009-07-06 07:52:00,75.885,75.92,75.885,75.915,407999999.0
2009-07-06 07:53:00,75.915,75.935,75.9,75.915,357599998.0
2009-07-06 07:54:00,75.915,75.915,75.895,75.905,284800002.0
2009-07-06 07:55:00,75.905,75.915,75.87,75.895,345599995.0
2009-07-06 07:56:00,75.895,75.895,75.86,75.885,632799992.0
2009-07-06 07:57:00,75.885,75.89,75.875,75.885,96000000.0
2009-07-06 07:58:00,75.885,75.91,75.88,75.89,284800001.0
2009-07-06 07:59:00,75.89,75.895,75.88,75.89,432799997.0
2009-07-06 08:00:00,75.89,75.89,75.86,75.87,1089599987.0
2009-07-06 08:01:00,75.88,75.89,75.86,75.885,486399994.0
2009-07-06 08:02:00,75.875,75.89,75.875,75.88,828799983.0
2009-07-06 08:03:00,75.88,75.9,75.865,75.895,316999994.0
2009-07-06 08:04:00,75.895,75.905,75.875,75.88,211200000.0
2009-07-06 08:05:00,75.885,75.89,75.855,75.865,174399999.0
2009-07-06 08:06:00,75.865,75.875,75.865,75.865,611199989.0
2009-07-06 08:07:00,75.865,75.865,75.765,75.765,999999990.0
2009-07-06 08:08:00,75.775,75.775,75.74,75.745,1292199986.0
2009-07-06 08:09:00,75.755,75.765,75.745,75.745,819999993.0
2009-07-06 08:10:00,75.75,75.755,75.63,75.63,902599999.0
2009-07-06 08:11:00,75.625,75.65,75.61,75.615,605599996.0
2009-07-06 08:12:00,75.615,75.625,75.515,75.525,953599996.0
2009-07-06 08:13:00,75.525,75.6,75.5,75.59,803599995.0
2009-07-06 08:14:00,75.59,75.64,75.59,75.64,485999998.0
2009-07-06 08:15:00,75.625,75.63,75.565,75.625,856399994.0
2009-07-06 08:16:00,75.62,75.63,75.575,75.575,483199995.0
2009-07-06 08:17:00,75.565,75.58,75.55,75.58,566199996.0
2009-07-06 08:18:00,75.57,75.63,75.57,75.62,285199998.0
2009-07-06 08:19:00,75.625,75.665,75.615,75.65,296000000.0
2009-07-06 08:20:00,75.655,75.705,75.645,75.7,441599999.0
2009-07-06 08:21:00,75.7,75.73,75.685,75.7,677599999.0
2009-07-06 08:22:00,75.7,75.735,75.685,75.735,559799999.0
2009-07-06 08:23:00,75.73,75.755,75.725,75.755,158400000.0
2009-07-06 08:24:00,75.76,75.78,75.76,75.78,192000001.0
2009-07-06 08:25:00,75.785,75.805,75.775,75.78,415199997.0
2009-07-06 08:26:00,75.77,75.805,75.765,75.785,222400000.0
2009-07-06 08:27:00,75.785,75.795,75.775,75.795,163200000.0
2009-07-06 08:28:00,75.79,75.79,75.755,75.775,205600000.0
2009-07-06 08:29:00,75.775,75.815,75.765,75.805,154600000.0
2009-07-06 08:30:00,75.8,75.805,75.76,75.76,935999993.0
2009-07-06 08:31:00,75.76,75.765,75.75,75.75,491199993.0
2009-07-06 08:32:00,75.75,75.785,75.75,75.765,498400004.0
2009-07-06 08:33:00,75.765,75.8,75.76,75.77,518599996.0
2009-07-06 08:34:00,75.77,75.795,75.76,75.765,435200003.0
2009-07-06 08:35:00,75.765,75.765,75.64,75.65,516800000.0
2009-07-06 08:36:00,75.645,75.65,75.625,75.645,427199994.0
2009-07-06 08:37:00,75.65,75.655,75.615,75.615,957599985.0
2009-07-06 08:38:00,75.61,75.67,75.605,75.67,591999998.0
2009-07-06 08:39:00,75.665,75.675,75.63,75.65,626599999.0
2009-07-06 08:40:00,75.65,75.65,75.585,75.605,498000000.0
2009-07-06 08:41:00,75.62,75.635,75.585,75.59,668799999.0
2009-07-06 08:42:00,75.595,75.605,75.51,75.515,566399996.0
2009-07-06 08:43:00,75.515,75.515,75.47,75.495,826400000.0
2009-07-06 08:44:00,75.495,75.535,75.49,75.535,609399998.0
2009-07-06 08:45:00,75.545,75.545,75.47,75.5,556999997.0
2009-07-06 08:46:00,75.495,75.535,75.475,75.535,1120799988.0
2009-07-06 08:47:00,75.54,75.56,75.535,75.555,346000000.0
2009-07-06 08:48:00,75.565,75.59,75.555,75.575,340200000.0
2009-07-06 08:49:00,75.575,75.625,75.56,75.595,754199992.0
2009-07-06 08:50:00,75.6,75.605,75.565,75.59,810200001.0
2009-07-06 08:51:00,75.585,75.63,75.585,75.61,702799999.0
2009-07-06 08:52:00,75.605,75.685,75.6,75.62,799599998.0
2009-07-06 08:53:00,75.615,75.615,75.545,75.545,886799996.0
2009-07-06 08:54:00,75.55,75.55,75.485,75.515,910399995.0
2009-07-06 08:55:00,75.515,75.515,75.455,75.455,632200002.0
2009-07-06 08:56:00,75.455,75.485,75.435,75.47,478000001.0
2009-07-06 08:57:00,75.475,75.525,75.475,75.495,380200000.0
2009-07-06 08:58:00,75.495,75.495,75.45,75.455,1014200004.0
2009-07-06 08:59:00,75.455,75.505,75.41,75.43,1691399988.0
2009-07-06 09:00:00,75.415,75.43,75.385,75.43,601000001.0
2009-07-06 09:01:00,75.435,75.53,75.425,75.515,664499996.0
2009-07-06 09:02:00,75.51,75.515,75.37,75.395,564900001.0
2009-07-06 09:03:00,75.405,75.485,75.395,75.475,405800000.0
2009-07-06 09:04:00,75.465,75.465,75.37,75.39,715199999.0
2009-07-06 09:05:00,75.385,75.385,75.315,75.32,950199998.0
2009-07-06 09:06:00,75.335,75.36,75.305,75.34,727599999.0
2009-07-06 09:07:00,75.34,75.405,75.34,75.39,504400000.0
2009-07-06 09:08:00,75.385,75.39,75.33,75.35,709199995.0
2009-07-06 09:09:00,75.35,75.355,75.28,75.325,942799998.0
2009-07-06 09:10:00,75.34,75.355,75.265,75.265,684400000.0
2009-07-06 09:11:00,75.275,75.3,75.175,75.2,559100002.0
2009-07-06 09:12:00,75.195,75.195,75.095,75.165,857200002.0
2009-07-06 09:13:00,75.165,75.18,75.08,75.125,804200001.0
2009-07-06 09:14:00,75.12,75.165,75.105,75.135,647799997.0
2009-07-06 09:15:00,75.135,75.205,75.125,75.185,385400000.0
2009-07-06 09:16:00,75.19,75.275,75.185,75.26,564599998.0
2009-07-06 09:17:00,75.255,75.255,75.18,75.215,441600000.0
2009-07-06 09:18:00,75.215,75.34,75.21,75.315,739799997.0
2009-07-06 09:19:00,75.335,75.335,75.265,75.32,801799996.0
2009-07-06 09:20:00,75.325,75.325,75.27,75.275,623599993.0
2009-07-06 09:21:00,75.27,75.345,75.265,75.335,512000002.0
2009-07-06 09:22:00,75.34,75.355,75.315,75.34,616000000.0
2009-07-06 09:23:00,75.335,75.37,75.3,75.365,743399998.0
2009-07-06 09:24:00,75.365,75.385,75.35,75.355,506799999.0
2009-07-06 09:25:00,75.355,75.38,75.295,75.305,754599998.0
2009-07-06 09:26:00,75.295,75.315,75.265,75.275,252600000.0
2009-07-06 09:27:00,75.275,75.31,75.265,75.27,318800001.0
2009-07-06 09:28:00,75.27,75.285,75.235,75.28,430999998.0
2009-07-06 09:29:00,75.285,75.29,75.255,75.26,510399999.0
2009-07-06 09:30:00,75.26,75.27,75.225,75.265,598999999.0
2009-07-06 09:31:00,75.26,75.26,75.17,75.185,386399999.0
2009-07-06 09:32:00,75.185,75.24,75.185,75.235,448200005.0
2009-07-06 09:33:00,75.235,75.235,75.19,75.22,376200003.0
2009-07-06 09:34:00,75.205,75.22,75.175,75.18,412999999.0
2009-07-06 09:35:00,75.18,75.185,75.125,75.13,621799998.0
2009-07-06 09:36:00,75.13,75.135,75.095,75.115,212800000.0
2009-07-06 09:37:00,75.115,75.145,75.105,75.145,336800001.0
2009-07-06 09:38:00,75.145,75.145,75.105,75.12,339200001.0
2009-07-06 09:39:00,75.13,75.135,75.115,75.115,249600002.0
2009-07-06 09:40:00,75.115,75.115,75.08,75.09,715400001.0
2009-07-06 09:41:00,75.09,75.185,75.09,75.175,763599994.0
2009-07-06 09:42:00,75.17,75.195,75.15,75.17,843999989.0
2009-07-06 09:43:00,75.175,75.18,75.15,75.17,676000000.0
2009-07-06 09:44:00,75.17,75.195,75.12,75.12,647199998.0
2009-07-06 09:45:00,75.125,75.195,75.12,75.18,501399997.0
2009-07-06 09:46:00,75.175,75.27,75.175,75.245,773999991.0
2009-07-06 09:47:00,75.245,75.28,75.24,75.275,461600000.0
2009-07-06 09:48:00,75.275,75.29,75.255,75.265,382400000.0
2009-07-06 09:49:00,75.27,75.3,75.27,75.29,353800000.0
2009-07-06 09:50:00,75.295,75.305,75.275,75.29,373799998.0
2009-07-06 09:51:00,75.285,75.29,75.235,75.235,423199999.0
2009-07-06 09:52:00,75.245,75.245,75.2,75.235,376799996.0
2009-07-06 09:53:00,75.235,75.245,75.215,75.245,253600000.0
2009-07-06 09:54:00,75.245,75.26,75.22,75.245,187200000.0
2009-07-06 09:55:00,75.245,75.26,75.235,75.235,339999999.0
2009-07-06 09:56:00,75.235,75.245,75.215,75.215,255200000.0
2009-07-06 09:57:00,75.205,75.225,75.195,75.225,210399999.0
2009-07-06 09:58:00,75.21,75.235,75.195,75.235,161200000.0
2009-07-06 09:59:00,75.225,75.235,75.2,75.215,458999997.0
2009-07-06 10:00:00,75.21,75.23,75.195,75.225,453599998.0
2009-07-06 10:01:00,75.225,75.23,75.19,75.2,634999992.0
2009-07-06 10:02:00,75.205,75.215,75.15,75.15,781799996.0
2009-07-06 10:03:00,75.15,75.16,75.095,75.11,237800000.0
2009-07-06 10:04:00,75.12,75.18,75.1,75.175,339200000.0
2009-07-06 10:05:00,75.18,75.19,75.09,75.095,386400000.0
2009-07-06 10:06:00,75.095,75.105,75.05,75.05,414200000.0
2009-07-06 10:07:00,75.05,75.06,74.975,75.0,684599996.0
2009-07-06 10:08:00,75.02,75.02,74.97,74.975,703200001.0
2009-07-06 10:09:00,74.985,74.985,74.925,74.965,667199997.0
2009-07-06 10:10:00,74.965,74.99,74.955,74.985,402400000.0
2009-07-06 10:11:00,74.98,75.045,74.98,75.025,711400005.0
2009-07-06 10:12:00,75.03,75.065,75.025,75.06,829999991.0
2009-07-06 10:13:00,75.055,75.09,75.035,75.08,602600000.0
2009-07-06 10:14:00,75.085,75.11,75.08,75.1,256800000.0
2009-07-06 10:15:00,75.1,75.14,75.095,75.125,481199997.0
2009-07-06 10:16:00,75.125,75.205,75.125,75.195,471999997.0
2009-07-06 10:17:00,75.195,75.255,75.19,75.235,618599996.0
2009-07-06 10:18:00,75.235,75.28,75.235,75.265,899399990.0
2009-07-06 10:19:00,75.26,75.28,75.235,75.24,1202599986.0
2009-07-06 10:20:00,75.245,75.27,75.24,75.245,1131199980.0
2009-07-06 10:21:00,75.24,75.25,75.225,75.235,563799995.0
2009-07-06 10:22:00,75.225,75.25,75.22,75.23,852600008.0
2009-07-06 10:23:00,75.225,75.245,75.22,75.225,356799998.0
2009-07-06 10:24:00,75.215,75.24,75.215,75.23,700799995.0
2009-07-06 10:25:00,75.23,75.24,75.215,75.24,627400001.0
2009-07-06 10:26:00,75.24,75.29,75.24,75.29,733399994.0
2009-07-06 10:27:00,75.285,75.3,75.27,75.27,497199998.0
2009-07-06 10:28:00,75.27,75.275,75.235,75.24,408800000.0
2009-07-06 10:29:00,75.235,75.245,75.225,75.235,686799999.0
2009-07-06 10:30:00,75.24,75.245,75.185,75.195,608799997.0
2009-07-06 10:31:00,75.195,75.245,75.19,75.195,691200004.0
2009-07-06 10:32:00,75.195,75.2,75.17,75.19,411800001.0
2009-07-06 10:33:00,75.185,75.205,75.185,75.195,495799995.0
2009-07-06 10:34:00,75.21,75.225,75.19,75.195,967200000.0
2009-07-06 10:35:00,75.2,75.205,75.17,75.205,305000002.0
2009-07-06 10:36:00,75.2,75.2,75.17,75.175,262400000.0
2009-07-06 10:37:00,75.18,75.205,75.15,75.195,774000000.0
2009-07-06 10:38:00,75.195,75.21,75.17,75.17,464799997.0
2009-07-06 10:39:00,75.17,75.195,75.165,75.195,347999999.0
2009-07-06 10:40:00,75.195,75.225,75.19,75.205,602799999.0
2009-07-06 10:41:00,75.2,75.275,75.195,75.27,726199995.0
2009-07-06 10:42:00,75.265,75.275,75.23,75.25,617599998.0
2009-07-06 10:43:00,75.245,75.25,75.225,75.235,324000000.0
2009-07-06 10:44:00,75.235,75.28,75.225,75.275,546399998.0
2009-07-06 10:45:00,75.275,75.31,75.275,75.31,412599999.0
2009-07-06 10:46:00,75.31,75.315,75.28,75.28,479999999.0
2009-07-06 10:47:00,75.285,75.295,75.275,75.295,147200001.0
2009-07-06 10:48:00,75.285,75.29,75.245,75.27,475399998.0
2009-07-06 10:49:00,75.265,75.27,75.225,75.23,259200002.0
2009-07-06 10:50:00,75.23,75.28,75.23,75.255,364000005.0
2009-07-06 10:51:00,75.26,75.265,75.24,75.265,174400001.0
2009-07-06 10:52:00,75.265,75.275,75.245,75.245,104799999.0
2009-07-06 10:53:00,75.245,75.25,75.19,75.215,292800002.0
2009-07-06 10:54:00,75.205,75.24,75.185,75.24,260000001.0
2009-07-06 10:55:00,75.24,75.25,75.24,75.24,80000000.0
2009-07-06 10:56:00,75.24,75.265,75.24,75.265,117600000.0
2009-07-06 10:57:00,75.27,75.295,75.26,75.26,340000001.0
2009-07-06 10:58:00,75.24,75.265,75.24,75.255,377599998.0
2009-07-06 10:59:00,75.265,75.29,75.255,75.26,481099992.0
2009-07-06 11:00:00,75.26,75.29,75.255,75.275,514799993.0
2009-07-06 11:01:00,75.275,75.345,75.275,75.345,496599998.0
2009-07-06 11:02:00,75.345,75.38,75.335,75.345,759999989.0
2009-07-06 11:03:00,75.345,75.38,75.345,75.365,286400000.0
2009-07-06 11:04:00,75.365,75.375,75.355,75.365,279199999.0
2009-07-06 11:05:00,75.365,75.415,75.365,75.385,172800002.0
2009-07-06 11:06:00,75.38,75.415,75.38,75.395,353000002.0
2009-07-06 11:07:00,75.395,75.405,75.38,75.385,265599997.0
2009-07-06 11:08:00,75.39,75.415,75.37,75.405,606799996.0
2009-07-06 11:09:00,75.39,75.44,75.39,75.44,901599992.0
2009-07-06 11:10:00,75.42,75.45,75.415,75.445,719200000.0
2009-07-06 11:11:00,75.435,75.485,75.435,75.475,754599998.0
2009-07-06 11:12:00,75.475,75.5,75.455,75.475,1255999993.0
2009-07-06 11:13:00,75.475,75.49,75.455,75.455,1068799980.0
2009-07-06 11:14:00,75.465,75.465,75.43,75.43,899199991.0
2009-07-06 11:15:00,75.43,75.455,75.425,75.43,504000000.0
2009-07-06 11:16:00,75.42,75.435,75.41,75.435,612000000.0
2009-07-06 11:17:00,75.435,75.435,75.37,75.375,836799999.0
2009-07-06 11:18:00,75.375,75.375,75.34,75.35,477599999.0
2009-07-06 11:19:00,75.36,75.39,75.335,75.36,941999991.0
2009-07-06 11:20:00,75.36,75.385,75.345,75.35,417800000.0
2009-07-06 11:21:00,75.335,75.34,75.315,75.325,891199994.0
2009-07-06 11:22:00,75.32,75.33,75.305,75.325,435999999.0
2009-07-06 11:23:00,75.33,75.345,75.3,75.315,323200000.0
2009-07-06 11:24:00,75.32,75.32,75.3,75.305,270400000.0
2009-07-06 11:25:00,75.31,75.32,75.295,75.305,569600001.0
2009-07-06 11:26:00,75.295,75.305,75.275,75.3,437599999.0
2009-07-06 11:27:00,75.295,75.31,75.28,75.31,255999999.0
2009-07-06 11:28:00,75.31,75.325,75.31,75.325,227200000.0
2009-07-06 11:29:00,75.32,75.325,75.285,75.3,851999991.0
2009-07-06 11:30:00,75.3,75.335,75.285,75.285,609600001.0
2009-07-06 11:31:00,75.275,75.31,75.275,75.295,249600003.0
2009-07-06 11:32:00,75.295,75.305,75.265,75.27,236000000.0
2009-07-06 11:33:00,75.28,75.29,75.27,75.275,209400001.0
2009-07-06 11:34:00,75.27,75.31,75.27,75.29,464799999.0
2009-07-06 11:35:00,75.285,75.315,75.28,75.295,524800000.0
2009-07-06 11:36:00,75.285,75.305,75.285,75.295,158400000.0
2009-07-06 11:37:00,75.305,75.335,75.305,75.325,436800002.0
2009-07-06 11:38:00,75.325,75.34,75.32,75.335,340800000.0
2009-07-06 11:39:00,75.335,75.35,75.315,75.325,250399998.0
2009-07-06 11:40:00,75.34,75.34,75.31,75.31,203200000.0
2009-07-06 11:41:00,75.31,75.325,75.295,75.325,160000001.0
2009-07-06 11:42:00,75.32,75.325,75.305,75.305,128800000.0
2009-07-06 11:43:00,75.3,75.325,75.3,75.32,148800000.0
2009-07-06 11:44:00,75.32,75.34,75.315,75.34,84000000.0
2009-07-06 11:45:00,75.34,75.345,75.33,75.34,105600000.0
2009-07-06 11:46:00,75.325,75.335,75.28,75.29,335199996.0
2009-07-06 11:47:00,75.28,75.28,75.25,75.265,191400000.0
2009-07-06 11:48:00,75.265,75.31,75.265,75.3,200000000.0
2009-07-06 11:49:00,75.3,75.32,75.3,75.315,114400000.0
2009-07-06 11:50:00,75.315,75.32,75.265,75.27,243400001.0
2009-07-06 11:51:00,75.265,75.28,75.26,75.28,96000000.0
2009-07-06 11:52:00,75.275,75.275,75.275,75.275,3200000.0
2009-07-06 11:53:00,75.275,75.275,75.245,75.265,340799998.0
2009-07-06 11:54:00,75.265,75.27,75.235,75.245,557599993.0
2009-07-06 11:55:00,75.245,75.265,75.24,75.245,839999987.0
2009-07-06 11:56:00,75.25,75.25,75.215,75.225,343199998.0
2009-07-06 11:57:00,75.225,75.23,75.215,75.215,66800000.0
2009-07-06 11:58:00,75.215,75.23,75.15,75.16,484200000.0
2009-07-06 11:59:00,75.16,75.18,75.14,75.145,358399999.0
2009-07-06 12:00:00,75.16,75.175,75.125,75.135,402399997.0
2009-07-06 12:01:00,75.13,75.14,75.06,75.07,308000000.0
2009-07-06 12:02:00,75.075,75.105,75.055,75.09,200800000.0
2009-07-06 12:03:00,75.09,75.14,75.075,75.14,329600000.0
2009-07-06 12:04:00,75.13,75.17,75.13,75.145,255200001.0
2009-07-06 12:05:00,75.145,75.185,75.145,75.16,272000001.0
2009-07-06 12:06:00,75.16,75.175,75.15,75.175,216000001.0
2009-07-06 12:07:00,75.175,75.2,75.16,75.18,281600003.0
2009-07-06 12:08:00,75.185,75.22,75.185,75.22,216400002.0
2009-07-06 12:09:00,75.22,75.25,75.195,75.225,761999986.0
2009-07-06 12:10:00,75.22,75.25,75.22,75.23,311199997.0
2009-07-06 12:11:00,75.23,75.245,75.225,75.245,521999993.0
2009-07-06 12:12:00,75.25,75.26,75.245,75.255,188000001.0
2009-07-06 12:13:00,75.265,75.265,75.245,75.26,387399996.0
2009-07-06 12:14:00,75.26,75.265,75.25,75.255,457599998.0
2009-07-06 12:15:00,75.26,75.26,75.255,75.255,9600000.0
2009-07-06 12:16:00,75.25,75.265,75.245,75.265,200000001.0
2009-07-06 12:17:00,75.265,75.285,75.235,75.24,316800001.0
2009-07-06 12:18:00,75.24,75.265,75.24,75.255,345599999.0
2009-07-06 12:19:00,75.255,75.275,75.255,75.255,391199999.0
2009-07-06 12:20:00,75.255,75.255,75.22,75.23,138400000.0
2009-07-06 12:21:00,75.225,75.23,75.205,75.225,174399999.0
2009-07-06 12:22:00,75.225,75.235,75.145,75.155,368800001.0
2009-07-06 12:23:00,75.155,75.185,75.155,75.155,474599997.0
2009-07-06 12:24:00,75.155,75.155,75.09,75.125,519899997.0
2009-07-06 12:25:00,75.11,75.145,75.095,75.115,342899999.0
2009-07-06 12:26:00,75.105,75.175,75.09,75.145,499200000.0
2009-07-06 12:27:00,75.145,75.18,75.125,75.18,504800001.0
2009-07-06 12:28:00,75.18,75.18,75.145,75.17,659599992.0
2009-07-06 12:29:00,75.165,75.195,75.155,75.16,364799999.0
2009-07-06 12:30:00,75.16,75.2,75.155,75.19,424000000.0
2009-07-06 12:31:00,75.19,75.225,75.18,75.195,358400002.0
2009-07-06 12:32:00,75.2,75.205,75.18,75.19,212800001.0
2009-07-06 12:33:00,75.205,75.24,75.195,75.21,503200004.0
2009-07-06 12:34:00,75.215,75.235,75.18,75.195,473999996.0
2009-07-06 12:35:00,75.195,75.215,75.185,75.195,246400002.0
2009-07-06 12:36:00,75.205,75.205,75.165,75.175,156799999.0
2009-07-06 12:37:00,75.18,75.185,75.15,75.15,163200000.0
2009-07-06 12:38:00,75.15,75.155,75.135,75.145,427999997.0
2009-07-06 12:39:00,75.145,75.16,75.125,75.135,278400002.0
2009-07-06 12:40:00,75.135,75.15,75.135,75.135,76800000.0
2009-07-06 12:41:00,75.12,75.195,75.1,75.19,217799999.0
2009-07-06 12:42:00,75.195,75.24,75.175,75.235,63400000.0
2009-07-06 12:43:00,75.225,75.235,75.2,75.21,254200001.0
2009-07-06 12:44:00,75.195,75.195,75.14,75.145,294599999.0
2009-07-06 12:45:00,75.145,75.17,75.135,75.14,358600001.0
2009-07-06 12:46:00,75.135,75.14,75.07,75.08,317600001.0
2009-07-06 12:47:00,75.08,75.125,75.075,75.11,472000001.0
2009-07-06 12:48:00,75.11,75.12,75.085,75.09,200000000.0
2009-07-06 12:49:00,75.09,75.11,75.075,75.085,182400001.0
2009-07-06 12:50:00,75.085,75.1,75.08,75.08,196800001.0
2009-07-06 12:51:00,75.08,75.11,75.065,75.09,209599999.0
2009-07-06 12:52:00,75.09,75.09,75.05,75.065,288000001.0
2009-07-06 12:53:00,75.065,75.13,75.065,75.13,220800001.0
2009-07-06 12:54:00,75.135,75.155,75.12,75.15,266400001.0
2009-07-06 12:55:00,75.15,75.165,75.115,75.165,152000000.0
2009-07-06 12:56:00,75.16,75.185,75.145,75.175,224000000.0
2009-07-06 12:57:00,75.175,75.175,75.11,75.135,524799995.0
2009-07-06 12:58:00,75.12,75.135,75.12,75.125,54400000.0
2009-07-06 12:59:00,75.125,75.13,75.08,75.1,388199995.0
2009-07-06 13:00:00,75.1,75.12,75.09,75.11,321000001.0
2009-07-06 13:01:00,75.11,75.125,75.095,75.095,372799999.0
2009-07-06 13:02:00,75.105,75.165,75.1,75.145,219200000.0
2009-07-06 13:03:00,75.145,75.18,75.14,75.18,406400005.0
2009-07-06 13:04:00,75.175,75.195,75.17,75.19,255200000.0
2009-07-06 13:05:00,75.19,75.215,75.18,75.195,624000003.0
2009-07-06 13:06:00,75.2,75.205,75.185,75.195,660599995.0
2009-07-06 13:07:00,75.195,75.255,75.185,75.25,536799997.0
2009-07-06 13:08:00,75.245,75.255,75.235,75.24,566999996.0
2009-07-06 13:09:00,75.235,75.245,75.225,75.245,411999997.0
2009-07-06 13:10:00,75.245,75.255,75.22,75.23,335200000.0
2009-07-06 13:11:00,75.23,75.255,75.22,75.225,366399999.0
2009-07-06 13:12:00,75.225,75.245,75.225,75.235,140800000.0
2009-07-06 13:13:00,75.235,75.245,75.235,75.235,65600000.0
2009-07-06 13:14:00,75.235,75.245,75.23,75.245,233600000.0
2009-07-06 13:15:00,75.245,75.305,75.24,75.27,613599997.0
2009-07-06 13:16:00,75.265,75.265,75.235,75.245,553599996.0
2009-07-06 13:17:00,75.255,75.265,75.245,75.255,307199997.0
2009-07-06 13:18:00,75.265,75.29,75.255,75.29,526399997.0
2009-07-06 13:19:00,75.285,75.33,75.285,75.33,551199995.0
2009-07-06 13:20:00,75.33,75.345,75.325,75.335,326399996.0
2009-07-06 13:21:00,75.33,75.345,75.315,75.335,471199993.0
2009-07-06 13:22:00,75.335,75.34,75.295,75.295,287199995.0
2009-07-06 13:23:00,75.295,75.32,75.285,75.31,251400000.0
2009-07-06 13:24:00,75.32,75.36,75.31,75.36,270400000.0
2009-07-06 13:25:00,75.36,75.365,75.32,75.36,950599998.0
2009-07-06 13:26:00,75.365,75.365,75.335,75.335,711999999.0
2009-07-06 13:27:00,75.335,75.345,75.32,75.335,500799991.0
2009-07-06 13:28:00,75.345,75.36,75.345,75.355,128000000.0
2009-07-06 13:29:00,75.355,75.355,75.32,75.325,746399999.0
2009-07-06 13:30:00,75.33,75.33,75.315,75.315,688799997.0
2009-07-06 13:31:00,75.315,75.32,75.285,75.285,489799999.0
2009-07-06 13:32:00,75.285,75.295,75.28,75.285,168200000.0
2009-07-06 13:33:00,75.285,75.295,75.275,75.275,282600008.0
2009-07-06 13:34:00,75.3,75.31,75.26,75.26,735800001.0
2009-07-06 13:35:00,75.27,75.295,75.26,75.265,581399993.0
2009-07-06 13:36:00,75.265,75.27,75.255,75.265,615999996.0
2009-07-06 13:37:00,75.27,75.27,75.25,75.25,419199997.0
2009-07-06 13:38:00,75.255,75.265,75.25,75.25,252600000.0
2009-07-06 13:39:00,75.235,75.245,75.235,75.235,369799995.0
2009-07-06 13:40:00,75.235,75.275,75.235,75.265,225599999.0
2009-07-06 13:41:00,75.265,75.275,75.255,75.255,325599996.0
2009-07-06 13:42:00,75.255,75.255,75.23,75.23,536799999.0
2009-07-06 13:43:00,75.235,75.235,75.2,75.21,243199998.0
2009-07-06 13:44:00,75.205,75.21,75.16,75.17,765599997.0
2009-07-06 13:45:00,75.17,75.235,75.17,75.2,743199999.0
2009-07-06 13:46:00,75.2,75.235,75.19,75.2,308799999.0
2009-07-06 13:47:00,75.21,75.21,75.175,75.195,390399998.0
2009-07-06 13:48:00,75.19,75.22,75.185,75.195,509799997.0
2009-07-06 13:49:00,75.195,75.215,75.19,75.19,245000000.0
2009-07-06 13:50:00,75.195,75.195,75.155,75.16,558599996.0
2009-07-06 13:51:00,75.165,75.185,75.145,75.16,1648399992.0
2009-07-06 13:52:00,75.165,75.18,75.15,75.165,820400002.0
2009-07-06 13:53:00,75.165,75.17,75.14,75.14,352900001.0
2009-07-06 13:54:00,75.155,75.18,75.15,75.18,242599998.0
2009-07-06 13:55:00,75.175,75.2,75.17,75.185,281399998.0
2009-07-06 13:56:00,75.185,75.255,75.185,75.255,690799995.0
2009-07-06 13:57:00,75.255,75.26,75.205,75.21,469799998.0
2009-07-06 13:58:00,75.22,75.255,75.205,75.255,408799998.0
2009-07-06 13:59:00,75.255,75.265,75.245,75.245,288800001.0
2009-07-06 14:00:00,75.245,75.26,75.245,75.25,241600001.0
2009-07-06 14:01:00,75.255,75.265,75.25,75.25,369600002.0
2009-07-06 14:02:00,75.25,75.255,75.235,75.245,766999997.0
2009-07-06 14:03:00,75.255,75.265,75.235,75.26,337599999.0
2009-07-06 14:04:00,75.255,75.26,75.235,75.24,588800003.0
2009-07-06 14:05:00,75.24,75.255,75.23,75.235,440800001.0
2009-07-06 14:06:00,75.235,75.255,75.235,75.25,214400001.0
2009-07-06 14:07:00,75.25,75.255,75.235,75.25,384000000.0
2009-07-06 14:08:00,75.245,75.255,75.23,75.24,414399998.0
2009-07-06 14:09:00,75.24,75.285,75.235,75.28,404000000.0
2009-07-06 14:10:00,75.285,75.285,75.245,75.255,358399999.0
2009-07-06 14:11:00,75.25,75.285,75.25,75.265,874399988.0
2009-07-06 14:12:00,75.265,75.305,75.26,75.26,902599993.0
2009-07-06 14:13:00,75.27,75.27,75.24,75.24,574400003.0
2009-07-06 14:14:00,75.24,75.24,75.21,75.225,652600001.0
2009-07-06 14:15:00,75.23,75.24,75.205,75.23,568800001.0
2009-07-06 14:16:00,75.235,75.24,75.21,75.21,387200001.0
2009-07-06 14:17:00,75.215,75.24,75.205,75.235,477000002.0
2009-07-06 14:18:00,75.23,75.25,75.215,75.22,270200001.0
2009-07-06 14:19:00,75.225,75.265,75.225,75.26,327400001.0
2009-07-06 14:20:00,75.255,75.29,75.23,75.255,201000000.0
2009-07-06 14:21:00,75.255,75.27,75.24,75.26,172400000.0
2009-07-06 14:22:00,75.265,75.275,75.245,75.27,190900000.0
2009-07-06 14:23:00,75.27,75.27,75.21,75.215,650200001.0
2009-07-06 14:24:00,75.225,75.245,75.18,75.185,534400002.0
2009-07-06 14:25:00,75.185,75.21,75.185,75.21,528799999.0
2009-07-06 14:26:00,75.21,75.24,75.195,75.205,617800001.0
2009-07-06 14:27:00,75.205,75.265,75.205,75.245,949599998.0
2009-07-06 14:28:00,75.265,75.33,75.25,75.315,536199999.0
2009-07-06 14:29:00,75.315,75.345,75.315,75.32,703400008.0
2009-07-06 14:30:00,75.32,75.385,75.315,75.36,1015800000.0
2009-07-06 14:31:00,75.365,75.375,75.325,75.35,490599999.0
2009-07-06 14:32:00,75.345,75.375,75.32,75.32,330400000.0
2009-07-06 14:33:00,75.32,75.34,75.28,75.295,885600003.0
2009-07-06 14:34:00,75.295,75.305,75.255,75.29,974600001.0
2009-07-06 14:35:00,75.285,75.31,75.265,75.265,862399997.0
2009-07-06 14:36:00,75.255,75.275,75.245,75.25,640800001.0
2009-07-06 14:37:00,75.255,75.27,75.24,75.27,364000000.0
2009-07-06 14:38:00,75.25,75.27,75.25,75.265,537600003.0
2009-07-06 14:39:00,75.265,75.295,75.265,75.295,582400004.0
2009-07-06 14:40:00,75.295,75.305,75.28,75.285,437599999.0
2009-07-06 14:41:00,75.28,75.285,75.265,75.27,369599997.0
2009-07-06 14:42:00,75.265,75.27,75.225,75.23,559400001.0
2009-07-06 14:43:00,75.235,75.245,75.215,75.23,523599999.0
2009-07-06 14:44:00,75.23,75.27,75.23,75.25,499200000.0
2009-07-06 14:45:00,75.25,75.27,75.245,75.265,247400000.0
2009-07-06 14:46:00,75.27,75.28,75.255,75.275,466399999.0
2009-07-06 14:47:00,75.285,75.305,75.285,75.295,352000001.0
2009-07-06 14:48:00,75.295,75.33,75.29,75.31,385600000.0
2009-07-06 14:49:00,75.31,75.32,75.295,75.295,640000006.0
2009-07-06 14:50:00,75.305,75.315,75.275,75.29,700000000.0
2009-07-06 14:51:00,75.295,75.325,75.29,75.3,867199998.0
2009-07-06 14:52:00,75.3,75.345,75.3,75.345,391200000.0
2009-07-06 14:53:00,75.35,75.36,75.305,75.31,843999998.0
2009-07-06 14:54:00,75.3,75.355,75.3,75.35,830399991.0
2009-07-06 14:55:00,75.35,75.385,75.305,75.32,950399988.0
2009-07-06 14:56:00,75.315,75.345,75.31,75.33,844399997.0
2009-07-06 14:57:00,75.33,75.36,75.325,75.355,788000000.0
2009-07-06 14:58:00,75.355,75.365,75.325,75.34,1010800004.0
2009-07-06 14:59:00,75.345,75.345,75.315,75.325,511999999.0
2009-07-06 15:00:00,75.325,75.365,75.315,75.345,699400001.0
2009-07-06 15:01:00,75.345,75.355,75.295,75.305,850400008.0
2009-07-06 15:02:00,75.31,75.31,75.26,75.265,710000004.0
2009-07-06 15:03:00,75.26,75.27,75.18,75.185,774199995.0
2009-07-06 15:04:00,75.19,75.205,75.155,75.155,925000000.0
2009-07-06 15:05:00,75.155,75.165,75.115,75.145,952000000.0
2009-07-06 15:06:00,75.135,75.155,75.12,75.15,824799997.0
2009-07-06 15:07:00,75.155,75.165,75.145,75.165,632799998.0
2009-07-06 15:08:00,75.165,75.165,75.12,75.125,586600001.0
2009-07-06 15:09:00,75.125,75.135,75.09,75.095,566400002.0
2009-07-06 15:10:00,75.095,75.11,75.085,75.095,877799997.0
2009-07-06 15:11:00,75.1,75.14,75.1,75.115,736599997.0
2009-07-06 15:12:00,75.115,75.135,75.095,75.135,824600000.0
2009-07-06 15:13:00,75.13,75.15,75.125,75.135,361600000.0
2009-07-06 15:14:00,75.14,75.185,75.14,75.175,600000000.0
2009-07-06 15:15:00,75.17,75.185,75.165,75.175,589999998.0
2009-07-06 15:16:00,75.18,75.2,75.165,75.185,600200001.0
2009-07-06 15:17:00,75.185,75.195,75.16,75.165,576799998.0
2009-07-06 15:18:00,75.16,75.175,75.12,75.14,446000001.0
2009-07-06 15:19:00,75.14,75.145,75.095,75.095,411200002.0
2009-07-06 15:20:00,75.095,75.1,75.05,75.07,844800008.0
2009-07-06 15:21:00,75.07,75.08,75.045,75.07,505600003.0
2009-07-06 15:22:00,75.065,75.065,74.965,74.995,933600008.0
2009-07-06 15:23:00,74.995,75.035,74.985,75.025,1111199996.0
2009-07-06 15:24:00,75.03,75.095,75.03,75.085,788199997.0
2009-07-06 15:25:00,75.085,75.125,75.08,75.11,1243799991.0
2009-07-06 15:26:00,75.105,75.11,75.075,75.08,420799999.0
2009-07-06 15:27:00,75.07,75.08,75.04,75.045,1095999998.0
2009-07-06 15:28:00,75.045,75.045,74.885,74.895,1657999998.0
2009-07-06 15:29:00,74.9,74.9,74.86,74.875,1436599994.0
2009-07-06 15:30:00,74.87,74.87,74.77,74.775,1548599997.0
2009-07-06 15:31:00,74.78,74.83,74.77,74.8,1316849997.0
2009-07-06 15:32:00,74.8,74.83,74.8,74.825,1286399987.0
2009-07-06 15:33:00,74.825,74.96,74.825,74.955,1228799989.0
2009-07-06 15:34:00,74.96,75.02,74.95,75.02,1425199991.0
2009-07-06 15:35:00,75.02,75.06,74.97,74.975,1262599998.0
2009-07-06 15:36:00,74.975,75.0,74.945,74.995,1639999984.0
2009-07-06 15:37:00,74.99,75.055,74.99,75.035,1610399991.0
2009-07-06 15:38:00,75.04,75.04,74.99,75.025,1663599991.0
2009-07-06 15:39:00,75.03,75.06,74.99,75.01,1265799991.0
2009-07-06 15:40:00,75.01,75.025,75.0,75.005,1335399997.0
2009-07-06 15:41:00,75.01,75.01,74.925,74.945,2049199994.0
2009-07-06 15:42:00,74.94,74.99,74.875,74.875,1832799989.0
2009-07-06 15:43:00,74.875,74.895,74.85,74.865,1549099983.0
2009-07-06 15:44:00,74.86,74.895,74.83,74.875,1773499989.0
2009-07-06 15:45:00,74.87,74.875,74.82,74.82,1370599993.0
2009-07-06 15:46:00,74.82,74.87,74.82,74.845,1459199997.0
2009-07-06 15:47:00,74.855,74.935,74.84,74.935,1051399993.0
2009-07-06 15:48:00,74.95,75.005,74.915,75.0,1634599995.0
2009-07-06 15:49:00,74.995,75.15,74.995,75.145,1521199996.0
2009-07-06 15:50:00,75.14,75.15,75.11,75.13,1774399988.0
2009-07-06 15:51:00,75.135,75.135,75.07,75.07,1764799992.0
2009-07-06 15:52:00,75.07,75.09,75.025,75.045,1925799978.0
2009-07-06 15:53:00,75.045,75.065,75.005,75.02,1452599999.0
2009-07-06 15:54:00,75.015,75.06,74.995,75.03,1363000001.0
2009-07-06 15:55:00,75.015,75.03,74.98,75.015,1426700001.0
2009-07-06 15:56:00,75.015,75.08,75.0,75.08,1723999986.0
2009-07-06 15:57:00,75.07,75.13,75.07,75.125,1331399993.0
2009-07-06 15:58:00,75.13,75.165,75.1,75.16,1157799989.0
2009-07-06 15:59:00,75.16,75.22,75.15,75.16,1322400006.0
2009-07-06 16:00:00,75.16,75.305,75.15,75.29,1550999999.0
2009-07-06 16:01:00,75.29,75.385,75.29,75.36,1606799991.0
2009-07-06 16:02:00,75.355,75.385,75.3,75.315,1517599994.0
2009-07-06 16:03:00,75.315,75.32,75.2,75.23,1935600000.0
2009-07-06 16:04:00,75.23,75.245,75.15,75.185,1773799993.0
2009-07-06 16:05:00,75.185,75.205,75.175,75.18,1206199998.0
2009-07-06 16:06:00,75.18,75.22,75.165,75.22,1677799999.0
2009-07-06 16:07:00,75.22,75.22,75.12,75.12,1109200002.0
2009-07-06 16:08:00,75.12,75.15,75.11,75.115,1062000003.0
2009-07-06 16:09:00,75.11,75.125,75.035,75.045,1197200001.0
2009-07-06 16:10:00,75.04,75.045,74.935,74.945,1452599996.0
2009-07-06 16:11:00,74.94,74.995,74.91,74.97,1371199998.0
2009-07-06 16:12:00,74.96,74.96,74.89,74.915,1341399991.0
2009-07-06 16:13:00,74.92,74.945,74.915,74.93,1092799996.0
2009-07-06 16:14:00,74.92,74.93,74.87,74.92,1146000000.0
2009-07-06 16:15:00,74.93,74.975,74.9,74.97,920200001.0
2009-07-06 16:16:00,74.97,74.98,74.96,74.98,716399998.0
2009-07-06 16:17:00,74.975,75.055,74.975,75.03,992399995.0
2009-07-06 16:18:00,75.03,75.03,74.975,74.98,1521999993.0
2009-07-06 16:19:00,74.99,74.995,74.9,74.9,1672600001.0
2009-07-06 16:20:00,74.9,74.92,74.865,74.9,1685799999.0
2009-07-06 16:21:00,74.895,74.925,74.87,74.875,1171599993.0
2009-07-06 16:22:00,74.875,74.905,74.85,74.895,1179999996.0
2009-07-06 16:23:00,74.895,74.945,74.875,74.94,854599990.0
2009-07-06 16:24:00,74.935,74.97,74.915,74.93,1409199996.0
2009-07-06 16:25:00,74.925,74.93,74.88,74.88,1380599992.0
2009-07-06 16:26:00,74.875,74.9,74.86,74.88,1125999994.0
2009-07-06 16:27:00,74.88,74.895,74.865,74.89,504999996.0
2009-07-06 16:28:00,74.89,74.925,74.885,74.895,1366400002.0
2009-07-06 16:29:00,74.895,74.97,74.895,74.965,1445200007.0
2009-07-06 16:30:00,74.965,74.97,74.925,74.95,1121000002.0
2009-07-06 16:31:00,74.95,74.95,74.89,74.94,1309599996.0
2009-07-06 16:32:00,74.94,74.96,74.905,74.94,1343999995.0
2009-07-06 16:33:00,74.935,75.015,74.935,74.99,1193799998.0
2009-07-06 16:34:00,75.0,75.02,74.975,75.0,898800000.0
2009-07-06 16:35:00,75.0,75.0,74.975,74.99,1132000005.0
2009-07-06 16:36:00,74.99,74.99,74.965,74.965,979800001.0
2009-07-06 16:37:00,74.965,74.975,74.945,74.96,782399997.0
2009-07-06 16:38:00,74.96,74.96,74.915,74.915,1258399981.0
2009-07-06 16:39:00,74.915,74.94,74.905,74.935,1101999982.0
2009-07-06 16:40:00,74.935,74.96,74.915,74.945,1565199998.0
2009-07-06 16:41:00,74.945,74.975,74.915,74.96,1359199992.0
2009-07-06 16:42:00,74.96,74.97,74.935,74.95,1386399994.0
2009-07-06 16:43:00,74.95,74.98,74.925,74.975,1171799990.0
2009-07-06 16:44:00,74.975,75.0,74.96,75.0,1474399992.0
2009-07-06 16:45:00,75.0,75.0,74.965,74.965,1099399996.0
2009-07-06 16:46:00,74.95,75.015,74.945,75.01,1164399994.0
2009-07-06 16:47:00,75.01,75.045,75.01,75.045,947399997.0
2009-07-06 16:48:00,75.045,75.09,75.035,75.07,1122599989.0
2009-07-06 16:49:00,75.065,75.07,75.03,75.03,1017799998.0
2009-07-06 16:50:00,75.03,75.045,75.005,75.005,2022399987.0
2009-07-06 16:51:00,75.005,75.07,74.99,75.055,1121199990.0
2009-07-06 16:52:00,75.06,75.06,75.005,75.015,905200000.0
2009-07-06 16:53:00,75.02,75.025,74.98,74.985,908399993.0
2009-07-06 16:54:00,74.98,75.0,74.96,74.985,1628399986.0
2009-07-06 16:55:00,74.985,75.0,74.96,74.99,1208999990.0
2009-07-06 16:56:00,75.0,75.02,74.985,75.015,1134999998.0
2009-07-06 16:57:00,75.02,75.06,74.99,75.055,1192999997.0
2009-07-06 16:58:00,75.055,75.07,75.02,75.07,758400000.0
2009-07-06 16:59:00,75.065,75.105,75.0,75.0,1450999996.0
2009-07-06 17:00:00,75.0,75.025,74.98,75.02,1019199997.0
2009-07-06 17:01:00,75.025,75.06,75.02,75.05,1474800002.0
2009-07-06 17:02:00,75.045,75.045,75.01,75.025,838000009.0
2009-07-06 17:03:00,75.03,75.035,75.0,75.025,594999999.0
2009-07-06 17:04:00,75.025,75.07,75.005,75.06,1141599997.0
2009-07-06 17:05:00,75.06,75.07,75.045,75.06,1452599999.0
2009-07-06 17:06:00,75.055,75.105,75.045,75.05,1260000003.0
2009-07-06 17:07:00,75.055,75.07,75.04,75.05,424000000.0
2009-07-06 17:08:00,75.05,75.05,75.035,75.04,235800000.0
2009-07-06 17:09:00,75.035,75.045,74.99,74.99,791600000.0
2009-07-06 17:10:00,74.995,75.01,74.98,74.995,508000000.0
2009-07-06 17:11:00,74.995,75.045,74.995,75.03,934399997.0
2009-07-06 17:12:00,75.035,75.075,75.01,75.07,1113799989.0
2009-07-06 17:13:00,75.07,75.115,75.055,75.115,944000002.0
2009-07-06 17:14:00,75.12,75.14,75.095,75.125,1056799993.0
2009-07-06 17:15:00,75.13,75.14,75.1,75.105,513599999.0
2009-07-06 17:16:00,75.105,75.115,75.07,75.07,432000000.0
2009-07-06 17:17:00,75.08,75.085,75.035,75.045,1239199994.0
2009-07-06 17:18:00,75.05,75.085,75.05,75.055,787199998.0
2009-07-06 17:19:00,75.055,75.1,75.05,75.085,756599996.0
2009-07-06 17:20:00,75.085,75.115,75.085,75.09,643799999.0
2009-07-06 17:21:00,75.095,75.095,75.07,75.085,1336200002.0
2009-07-06 17:22:00,75.08,75.09,75.03,75.045,711600007.0
2009-07-06 17:23:00,75.045,75.065,75.04,75.04,932799994.0
2009-07-06 17:24:00,75.05,75.085,75.035,75.07,700199998.0
2009-07-06 17:25:00,75.07,75.08,75.04,75.04,1014599997.0
2009-07-06 17:26:00,75.04,75.11,75.04,75.07,1652799986.0
2009-07-06 17:27:00,75.07,75.075,75.05,75.055,1354000003.0
2009-07-06 17:28:00,75.055,75.13,75.055,75.11,1411399993.0
2009-07-06 17:29:00,75.11,75.12,75.095,75.095,960800001.0
2009-07-06 17:30:00,75.095,75.095,75.04,75.04,1157600000.0
2009-07-06 17:31:00,75.04,75.055,75.025,75.04,1020199996.0
2009-07-06 17:32:00,75.04,75.06,75.03,75.045,564399996.0
2009-07-06 17:33:00,75.04,75.055,75.02,75.02,729599995.0
2009-07-06 17:34:00,75.02,75.09,75.02,75.065,1047599994.0
2009-07-06 17:35:00,75.055,75.08,75.045,75.07,1010799996.0
2009-07-06 17:36:00,75.07,75.095,75.065,75.095,1494399984.0
2009-07-06 17:37:00,75.095,75.11,75.075,75.08,489599996.0
2009-07-06 17:38:00,75.08,75.095,75.07,75.08,679199998.0
2009-07-06 17:39:00,75.08,75.095,75.08,75.085,305599999.0
2009-07-06 17:40:00,75.085,75.1,75.065,75.1,788799988.0
2009-07-06 17:41:00,75.1,75.105,75.07,75.08,984799988.0
2009-07-06 17:42:00,75.085,75.095,75.055,75.095,797399996.0
2009-07-06 17:43:00,75.1,75.135,75.085,75.13,870399999.0
2009-07-06 17:44:00,75.135,75.15,75.125,75.135,992000000.0
2009-07-06 17:45:00,75.135,75.15,75.12,75.145,1277599979.0
2009-07-06 17:46:00,75.14,75.18,75.13,75.18,778199989.0
2009-07-06 17:47:00,75.18,75.215,75.17,75.21,797199996.0
2009-07-06 17:48:00,75.215,75.26,75.19,75.25,880399997.0
2009-07-06 17:49:00,75.25,75.335,75.25,75.33,1472999987.0
2009-07-06 17:50:00,75.325,75.335,75.285,75.325,1490599990.0
2009-07-06 17:51:00,75.345,75.39,75.325,75.35,1072800000.0
2009-07-06 17:52:00,75.36,75.37,75.325,75.34,1193599999.0
2009-07-06 17:53:00,75.335,75.375,75.33,75.335,1095199987.0
2009-07-06 17:54:00,75.33,75.35,75.32,75.32,1093600002.0
2009-07-06 17:55:00,75.325,75.325,75.275,75.28,1057599998.0
2009-07-06 17:56:00,75.28,75.28,75.215,75.225,1083400000.0
2009-07-06 17:57:00,75.225,75.24,75.21,75.21,1061599993.0
2009-07-06 17:58:00,75.21,75.215,75.195,75.195,1047999993.0
2009-07-06 17:59:00,75.195,75.25,75.195,75.24,1007999978.0
2009-07-06 18:00:00,75.24,75.255,75.215,75.255,1148799992.0
2009-07-06 18:01:00,75.26,75.305,75.26,75.28,655199996.0
2009-07-06 18:02:00,75.28,75.3,75.28,75.295,572000004.0
2009-07-06 18:03:00,75.295,75.295,75.265,75.27,376800000.0
2009-07-06 18:04:00,75.265,75.305,75.265,75.3,580799999.0
2009-07-06 18:05:00,75.29,75.31,75.27,75.31,707199985.0
2009-07-06 18:06:00,75.31,75.31,75.285,75.295,566399998.0
2009-07-06 18:07:00,75.305,75.305,75.255,75.295,994399990.0
2009-07-06 18:08:00,75.31,75.32,75.29,75.3,593199998.0
2009-07-06 18:09:00,75.3,75.32,75.285,75.3,708999997.0
2009-07-06 18:10:00,75.29,75.3,75.275,75.275,686199996.0
2009-07-06 18:11:00,75.28,75.33,75.28,75.315,748999997.0
2009-07-06 18:12:00,75.315,75.35,75.31,75.325,435999998.0
2009-07-06 18:13:00,75.33,75.35,75.315,75.35,624799995.0
2009-07-06 18:14:00,75.35,75.37,75.35,75.37,530399993.0
2009-07-06 18:15:00,75.365,75.365,75.35,75.35,300000000.0
2009-07-06 18:16:00,75.35,75.355,75.33,75.34,592800002.0
2009-07-06 18:17:00,75.345,75.345,75.315,75.335,753599997.0
2009-07-06 18:18:00,75.335,75.36,75.325,75.34,527999995.0
2009-07-06 18:19:00,75.34,75.37,75.34,75.37,576600002.0
2009-07-06 18:20:00,75.365,75.385,75.365,75.375,493600001.0
2009-07-06 18:21:00,75.375,75.425,75.365,75.41,1028199988.0
2009-07-06 18:22:00,75.41,75.425,75.36,75.36,757199996.0
2009-07-06 18:23:00,75.365,75.375,75.365,75.375,281600001.0
2009-07-06 18:24:00,75.375,75.4,75.36,75.395,575399993.0
2009-07-06 18:25:00,75.395,75.415,75.385,75.385,1243599990.0
2009-07-06 18:26:00,75.385,75.385,75.335,75.335,787200001.0
2009-07-06 18:27:00,75.335,75.335,75.31,75.31,540799989.0
2009-07-06 18:28:00,75.305,75.305,75.26,75.26,1038399995.0
2009-07-06 18:29:00,75.26,75.27,75.245,75.245,525599995.0
2009-07-06 18:30:00,75.245,75.255,75.235,75.25,480000000.0
2009-07-06 18:31:00,75.25,75.265,75.25,75.25,462799999.0
2009-07-06 18:32:00,75.25,75.285,75.24,75.28,328199999.0
2009-07-06 18:33:00,75.28,75.295,75.275,75.28,349399999.0
2009-07-06 18:34:00,75.275,75.295,75.275,75.285,138400000.0
2009-07-06 18:35:00,75.29,75.29,75.26,75.265,443599996.0
2009-07-06 18:36:00,75.265,75.275,75.265,75.27,425600000.0
2009-07-06 18:37:00,75.27,75.28,75.27,75.28,156000000.0
2009-07-06 18:38:00,75.28,75.3,75.28,75.3,239999999.0
2009-07-06 18:39:00,75.295,75.3,75.265,75.265,449599997.0
2009-07-06 18:40:00,75.265,75.265,75.255,75.26,243199998.0
2009-07-06 18:41:00,75.255,75.255,75.245,75.245,417599991.0
2009-07-06 18:42:00,75.245,75.245,75.22,75.24,644599998.0
2009-07-06 18:43:00,75.24,75.26,75.24,75.245,369999999.0
2009-07-06 18:44:00,75.24,75.245,75.21,75.225,690400002.0
2009-07-06 18:45:00,75.22,75.23,75.205,75.22,437800001.0
2009-07-06 18:46:00,75.215,75.22,75.195,75.215,775600002.0
2009-07-06 18:47:00,75.22,75.25,75.22,75.24,672199994.0
2009-07-06 18:48:00,75.235,75.24,75.23,75.23,338600000.0
2009-07-06 18:49:00,75.225,75.24,75.225,75.235,488200002.0
2009-07-06 18:50:00,75.235,75.245,75.23,75.235,402799998.0
2009-07-06 18:51:00,75.23,75.23,75.215,75.225,441000000.0
2009-07-06 18:52:00,75.23,75.245,75.215,75.245,371200001.0
2009-07-06 18:53:00,75.245,75.29,75.245,75.28,433800000.0
2009-07-06 18:54:00,75.285,75.295,75.27,75.28,657599993.0
2009-07-06 18:55:00,75.285,75.295,75.275,75.285,312399999.0
2009-07-06 18:56:00,75.29,75.29,75.275,75.28,85399999.0
2009-07-06 18:57:00,75.275,75.32,75.275,75.295,784199994.0
2009-07-06 18:58:00,75.295,75.315,75.295,75.3,617799997.0
2009-07-06 18:59:00,75.3,75.32,75.295,75.32,649599991.0
2009-07-06 19:00:00,75.32,75.36,75.32,75.35,639399988.0
2009-07-06 19:01:00,75.35,75.355,75.325,75.33,681599992.0
2009-07-06 19:02:00,75.33,75.345,75.31,75.335,847999995.0
2009-07-06 19:03:00,75.335,75.38,75.335,75.38,278399996.0
2009-07-06 19:04:00,75.375,75.415,75.37,75.39,809599991.0
2009-07-06 19:05:00,75.39,75.39,75.325,75.335,1279199986.0
2009-07-06 19:06:00,75.335,75.355,75.33,75.35,457600000.0
2009-07-06 19:07:00,75.34,75.35,75.335,75.345,393000001.0
2009-07-06 19:08:00,75.345,75.4,75.345,75.395,462599996.0
2009-07-06 19:09:00,75.395,75.445,75.375,75.445,738399990.0
2009-07-06 19:10:00,75.44,75.445,75.42,75.43,662399995.0
2009-07-06 19:11:00,75.425,75.44,75.41,75.41,358799997.0
2009-07-06 19:12:00,75.41,75.44,75.41,75.425,566600000.0
2009-07-06 19:13:00,75.44,75.445,75.425,75.425,453200001.0
2009-07-06 19:14:00,75.425,75.45,75.415,75.445,332800000.0
2009-07-06 19:15:00,75.455,75.5,75.455,75.495,741599995.0
2009-07-06 19:16:00,75.495,75.505,75.495,75.495,364599999.0
2009-07-06 19:17:00,75.505,75.53,75.475,75.52,831999992.0
2009-07-06 19:18:00,75.525,75.53,75.505,75.515,809799996.0
2009-07-06 19:19:00,75.515,75.53,75.515,75.515,920999989.0
2009-07-06 19:20:00,75.515,75.515,75.49,75.49,620800003.0
2009-07-06 19:21:00,75.49,75.535,75.485,75.53,475399996.0
2009-07-06 19:22:00,75.525,75.54,75.515,75.53,831999987.0
2009-07-06 19:23:00,75.53,75.56,75.52,75.53,460799998.0
2009-07-06 19:24:00,75.535,75.545,75.51,75.53,650599991.0
2009-07-06 19:25:00,75.53,75.54,75.525,75.53,425600000.0
2009-07-06 19:26:00,75.53,75.58,75.515,75.58,1282600005.0
2009-07-06 19:27:00,75.58,75.605,75.58,75.605,789199999.0
2009-07-06 19:28:00,75.615,75.645,75.6,75.63,903999996.0
2009-07-06 19:29:00,75.63,75.635,75.575,75.585,968799992.0
2009-07-06 19:30:00,75.59,75.6,75.55,75.55,1006599988.0
2009-07-06 19:31:00,75.555,75.56,75.545,75.555,884799993.0
2009-07-06 19:32:00,75.555,75.555,75.535,75.535,516800003.0
2009-07-06 19:33:00,75.535,75.54,75.505,75.52,648000004.0
2009-07-06 19:34:00,75.52,75.535,75.505,75.51,321600000.0
2009-07-06 19:35:00,75.51,75.52,75.495,75.505,892799998.0
2009-07-06 19:36:00,75.5,75.53,75.495,75.53,508199993.0
2009-07-06 19:37:00,75.525,75.53,75.51,75.525,329600000.0
2009-07-06 19:38:00,75.525,75.53,75.525,75.525,217600001.0
2009-07-06 19:39:00,75.53,75.535,75.52,75.53,398399993.0
2009-07-06 19:40:00,75.535,75.54,75.525,75.53,217600000.0
2009-07-06 19:41:00,75.535,75.55,75.535,75.545,27200000.0
2009-07-06 19:42:00,75.54,75.545,75.535,75.54,81600000.0
2009-07-06 19:43:00,75.54,75.545,75.53,75.53,108800000.0
2009-07-06 19:44:00,75.52,75.525,75.485,75.49,417599999.0
2009-07-06 19:45:00,75.495,75.495,75.48,75.48,177600000.0
2009-07-06 19:46:00,75.48,75.48,75.47,75.475,211200000.0
2009-07-06 19:47:00,75.475,75.475,75.44,75.465,858399989.0
2009-07-06 19:48:00,75.465,75.465,75.395,75.41,802399994.0
2009-07-06 19:49:00,75.41,75.445,75.41,75.445,579199991.0
2009-07-06 19:50:00,75.45,75.45,75.435,75.44,328000000.0
2009-07-06 19:51:00,75.44,75.46,75.44,75.46,291199999.0
2009-07-06 19:52:00,75.46,75.5,75.46,75.49,278200003.0
2009-07-06 19:53:00,75.485,75.505,75.485,75.5,502599993.0
2009-07-06 19:54:00,75.5,75.5,75.47,75.47,456000001.0
2009-07-06 19:55:00,75.475,75.49,75.47,75.49,356799995.0
2009-07-06 19:56:00,75.495,75.5,75.47,75.47,353599999.0
2009-07-06 19:57:00,75.47,75.475,75.445,75.455,645599999.0
2009-07-06 19:58:00,75.455,75.48,75.455,75.48,495999998.0
2009-07-06 19:59:00,75.475,75.485,75.475,75.475,211199994.0
2009-07-06 20:00:00,75.47,75.495,75.47,75.475,646399998.0
2009-07-06 20:01:00,75.475,75.475,75.44,75.445,263999997.0
2009-07-06 20:02:00,75.45,75.455,75.445,75.455,182399999.0
2009-07-06 20:03:00,75.46,75.47,75.455,75.47,148799997.0
2009-07-06 20:04:00,75.49,75.505,75.49,75.5,298399999.0
2009-07-06 20:05:00,75.505,75.555,75.505,75.555,275599999.0
2009-07-06 20:06:00,75.555,75.555,75.535,75.535,199199999.0
2009-07-06 20:07:00,75.515,75.54,75.515,75.535,680399995.0
2009-07-06 20:08:00,75.535,75.535,75.515,75.52,359999995.0
2009-07-06 20:09:00,75.52,75.52,75.51,75.515,148799997.0
2009-07-06 20:10:00,75.515,75.515,75.49,75.5,128000000.0
2009-07-06 20:11:00,75.5,75.5,75.485,75.485,198399998.0
2009-07-06 20:12:00,75.485,75.51,75.485,75.5,175200000.0
2009-07-06 20:13:00,75.5,75.5,75.47,75.47,603999996.0
2009-07-06 20:14:00,75.47,75.505,75.45,75.505,875999995.0
2009-07-06 20:15:00,75.51,75.52,75.51,75.52,526399990.0
2009-07-06 20:16:00,75.52,75.52,75.5,75.5,363200004.0
2009-07-06 20:17:00,75.49,75.52,75.49,75.505,821599991.0
2009-07-06 20:18:00,75.505,75.515,75.48,75.495,691199989.0
2009-07-06 20:19:00,75.49,75.49,75.455,75.475,430400002.0
2009-07-06 20:20:00,75.475,75.475,75.425,75.425,632799990.0
2009-07-06 20:21:00,75.425,75.425,75.375,75.395,823199996.0
2009-07-06 20:22:00,75.395,75.46,75.39,75.435,879999988.0
2009-07-06 20:23:00,75.435,75.48,75.435,75.46,582399995.0
2009-07-06 20:24:00,75.465,75.47,75.455,75.46,377600000.0
2009-07-06 20:25:00,75.46,75.475,75.45,75.475,692799990.0
2009-07-06 20:26:00,75.475,75.475,75.47,75.475,164799998.0
2009-07-06 20:27:00,75.475,75.475,75.475,75.475,421600003.0
2009-07-06 20:28:00,75.475,75.48,75.47,75.47,851200011.0
2009-07-06 20:29:00,75.475,75.48,75.47,75.475,248799996.0
2009-07-06 20:30:00,75.475,75.485,75.465,75.465,783999989.0
2009-07-06 20:31:00,75.465,75.465,75.455,75.46,122399999.0
2009-07-06 20:32:00,75.455,75.485,75.455,75.465,879199986.0
2009-07-06 20:33:00,75.47,75.48,75.47,75.475,268799995.0
2009-07-06 20:34:00,75.48,75.56,75.48,75.555,1179999973.0
2009-07-06 20:35:00,75.555,75.57,75.525,75.54,1171399985.0
2009-07-06 20:36:00,75.535,75.54,75.515,75.515,538399998.0
2009-07-06 20:37:00,75.515,75.53,75.51,75.53,271999995.0
2009-07-06 20:38:00,75.53,75.56,75.515,75.525,1054399987.0
2009-07-06 20:39:00,75.525,75.535,75.525,75.53,313599998.0
2009-07-06 20:40:00,75.535,75.535,75.515,75.52,297599998.0
2009-07-06 20:41:00,75.52,75.52,75.495,75.51,564199998.0
2009-07-06 20:42:00,75.51,75.51,75.5,75.5,402400008.0
2009-07-06 20:43:00,75.5,75.515,75.49,75.515,217599999.0
2009-07-06 20:44:00,75.515,75.535,75.515,75.53,568000000.0
2009-07-06 20:45:00,75.53,75.535,75.52,75.53,862400001.0
2009-07-06 20:46:00,75.535,75.575,75.535,75.575,780799991.0
2009-07-06 20:47:00,75.57,75.58,75.565,75.57,399999991.0
2009-07-06 20:48:00,75.57,75.57,75.555,75.565,439999990.0
2009-07-06 20:49:00,75.55,75.55,75.5,75.51,726599996.0
2009-07-06 20:50:00,75.515,75.525,75.49,75.495,430400000.0
2009-07-06 20:51:00,75.505,75.505,75.465,75.465,1262399985.0
2009-07-06 20:52:00,75.465,75.49,75.455,75.465,1055999990.0
2009-07-06 20:53:00,75.465,75.475,75.455,75.47,809600001.0
2009-07-06 20:54:00,75.47,75.48,75.47,75.48,406399993.0
2009-07-06 20:55:00,75.48,75.535,75.475,75.53,910399992.0
2009-07-06 20:56:00,75.53,75.535,75.515,75.52,540799996.0
2009-07-06 20:57:00,75.515,75.53,75.5,75.52,1107199989.0
2009-07-06 20:58:00,75.51,75.535,75.51,75.52,731999992.0
2009-07-06 20:59:00,75.515,75.54,75.495,75.505,1346599995.0
2009-07-06 21:00:00,75.51,75.595,75.51,75.595,1100799992.0
2009-07-06 21:01:00,75.595,75.615,75.595,75.605,711199991.0
2009-07-06 21:02:00,75.615,75.635,75.6,75.61,1025999989.0
2009-07-06 21:03:00,75.62,75.655,75.62,75.655,603199990.0
2009-07-06 21:04:00,75.655,75.68,75.64,75.66,835199986.0
2009-07-06 21:05:00,75.66,75.665,75.65,75.66,509999993.0
2009-07-06 21:06:00,75.665,75.67,75.655,75.655,415999998.0
2009-07-06 21:07:00,75.655,75.67,75.655,75.67,575199984.0
2009-07-06 21:08:00,75.67,75.675,75.655,75.675,585599990.0
2009-07-06 21:09:00,75.67,75.68,75.65,75.65,523199996.0
2009-07-06 21:10:00,75.65,75.655,75.62,75.62,738400001.0
2009-07-06 21:11:00,75.615,75.655,75.58,75.655,1258600005.0
2009-07-06 21:12:00,75.65,75.655,75.6,75.6,745199996.0
2009-07-06 21:13:00,75.61,75.625,75.605,75.605,804799986.0
2009-07-06 21:14:00,75.605,75.645,75.605,75.645,381599996.0
2009-07-06 21:15:00,75.645,75.695,75.645,75.695,486599995.0
2009-07-06 21:16:00,75.695,75.695,75.665,75.675,507199997.0
2009-07-06 21:17:00,75.665,75.68,75.65,75.655,628199989.0
2009-07-06 21:18:00,75.655,75.66,75.65,75.65,224799999.0
2009-07-06 21:19:00,75.65,75.665,75.645,75.65,233600000.0
2009-07-06 21:20:00,75.645,75.66,75.645,75.65,197799999.0
2009-07-06 21:21:00,75.65,75.69,75.645,75.69,634400003.0
2009-07-06 21:22:00,75.685,75.71,75.685,75.705,132800000.0
2009-07-06 21:23:00,75.71,75.725,75.695,75.72,534399994.0
2009-07-06 21:24:00,75.72,75.725,75.68,75.69,665199995.0
2009-07-06 21:25:00,75.695,75.695,75.675,75.685,564799996.0
2009-07-06 21:26:00,75.685,75.69,75.665,75.67,637600004.0
2009-07-06 21:27:00,75.67,75.67,75.65,75.65,244799999.0
2009-07-06 21:28:00,75.645,75.66,75.645,75.65,399999995.0
2009-07-06 21:29:00,75.655,75.655,75.64,75.64,154800001.0
2009-07-06 21:30:00,75.645,75.645,75.53,75.57,891799994.0
2009-07-06 21:31:00,75.57,75.575,75.535,75.555,823399999.0
2009-07-06 21:32:00,75.56,75.58,75.55,75.58,567600001.0
2009-07-06 21:33:00,75.59,75.59,75.57,75.575,400000001.0
2009-07-06 21:34:00,75.575,75.585,75.515,75.53,991399999.0
2009-07-06 21:35:00,75.53,75.58,75.525,75.58,881000001.0
2009-07-06 21:36:00,75.58,75.58,75.55,75.55,391200001.0
2009-07-06 21:37:00,75.55,75.585,75.55,75.585,282799994.0
2009-07-06 21:38:00,75.58,75.61,75.58,75.6,449199998.0
2009-07-06 21:39:00,75.6,75.62,75.59,75.59,301799999.0
2009-07-06 21:40:00,75.59,75.61,75.59,75.61,383599998.0
2009-07-06 21:41:00,75.61,75.665,75.61,75.665,560000000.0
2009-07-06 21:42:00,75.665,75.695,75.665,75.685,823199994.0
2009-07-06 21:43:00,75.685,75.705,75.685,75.69,734599998.0
2009-07-06 21:44:00,75.695,75.73,75.685,75.725,924799996.0
2009-07-06 21:45:00,75.725,75.825,75.72,75.825,1015800000.0
2009-07-06 21:46:00,75.825,75.875,75.825,75.86,1061599997.0
2009-07-06 21:47:00,75.87,75.875,75.825,75.825,875199995.0
2009-07-06 21:48:00,75.825,75.835,75.815,75.825,718399999.0
2009-07-06 21:49:00,75.825,75.83,75.8,75.8,974599996.0
2009-07-06 21:50:00,75.795,75.805,75.79,75.805,131200000.0
2009-07-06 21:51:00,75.815,75.83,75.805,75.805,531199999.0
2009-07-06 21:52:00,75.805,75.815,75.805,75.815,78400000.0
2009-07-06 21:53:00,75.825,75.83,75.815,75.815,360799996.0
2009-07-06 21:54:00,75.825,75.87,75.825,75.835,594399999.0
2009-07-06 21:55:00,75.835,75.835,75.815,75.825,585600002.0
2009-07-06 21:56:00,75.84,75.89,75.84,75.88,636999999.0
2009-07-06 21:57:00,75.875,75.905,75.875,75.905,606400001.0
2009-07-06 21:58:00,75.895,76.005,75.895,76.0,1017999995.0
2009-07-06 21:59:00,75.995,76.015,75.96,75.98,754400001.0
2009-07-06 22:00:00,75.96,75.97,75.925,75.94,967199997.0
2009-07-06 22:01:00,75.935,76.035,75.935,76.01,716799998.0
2009-07-06 22:02:00,76.01,76.015,76.0,76.005,479999999.0
2009-07-06 22:03:00,76.005,76.005,75.98,75.985,183200000.0
2009-07-06 22:04:00,75.985,75.99,75.98,75.985,349600003.0
2009-07-06 22:05:00,75.995,75.995,75.96,75.96,696800000.0
2009-07-06 22:06:00,75.96,75.98,75.96,75.975,460799998.0
2009-07-06 22:07:00,75.975,76.01,75.96,75.98,542400001.0
2009-07-06 22:08:00,75.985,75.995,75.98,75.985,430400001.0
2009-07-06 22:09:00,75.985,76.06,75.985,76.035,792999999.0
2009-07-06 22:10:00,76.04,76.065,76.02,76.05,628799997.0
2009-07-06 22:11:00,76.045,76.055,76.04,76.05,350399999.0
2009-07-06 22:12:00,76.05,76.06,76.045,76.05,212800000.0
2009-07-06 22:13:00,76.055,76.07,76.045,76.05,124800000.0
2009-07-06 22:14:00,76.055,76.07,76.055,76.07,224000000.0
2009-07-06 22:15:00,76.07,76.07,76.05,76.05,54400000.0
2009-07-06 22:16:00,76.05,76.06,76.05,76.055,52800000.0
2009-07-06 22:17:00,76.055,76.06,76.035,76.05,295400000.0
2009-07-06 22:18:00,76.05,76.05,76.045,76.045,75200000.0
2009-07-06 22:19:00,76.04,76.04,76.035,76.035,53600001.0
2009-07-06 22:20:00,76.03,76.03,76.005,76.01,140000001.0
2009-07-06 22:21:00,76.015,76.065,76.01,76.06,292199999.0
2009-07-06 22:22:00,76.06,76.06,76.055,76.055,136799999.0
2009-07-06 22:23:00,76.05,76.055,76.015,76.03,405600001.0
2009-07-06 22:24:00,76.03,76.045,76.025,76.035,41600000.0
2009-07-06 22:25:00,76.045,76.045,75.995,76.015,354600000.0
2009-07-06 22:26:00,76.015,76.025,76.015,76.025,228800001.0
2009-07-06 22:27:00,76.025,76.035,76.015,76.02,217600001.0
2009-07-06 22:28:00,76.02,76.03,76.02,76.025,113600000.0
2009-07-06 22:29:00,76.025,76.025,76.005,76.005,111200000.0
2009-07-06 22:30:00,76.005,76.005,75.99,76.005,121599999.0
2009-07-06 22:31:00,76.005,76.015,76.0,76.015,137600000.0
2009-07-06 22:32:00,76.02,76.025,76.01,76.025,73600000.0
2009-07-06 22:33:00,76.015,76.025,76.005,76.005,179200001.0
2009-07-06 22:34:00,76.01,76.015,76.0,76.005,172000000.0
2009-07-06 22:35:00,76.005,76.025,76.0,76.025,183200001.0
2009-07-06 22:36:00,76.025,76.03,76.015,76.015,80000000.0
2009-07-06 22:37:00,76.01,76.025,76.01,76.01,213600000.0
2009-07-06 22:38:00,76.015,76.02,76.0,76.015,117000000.0
2009-07-06 22:39:00,76.02,76.03,76.02,76.02,48000000.0
2009-07-06 22:40:00,76.025,76.035,76.025,76.035,67200000.0
2009-07-06 22:41:00,76.015,76.022,75.988,75.991,35200000.0
2009-07-06 22:42:00,76.035,76.035,76.025,76.03,157600000.0
2009-07-06 22:43:00,76.03,76.03,76.03,76.03,6400000.0
2009-07-06 22:44:00,76.035,76.035,76.025,76.035,30400000.0
2009-07-06 22:45:00,76.04,76.05,76.04,76.05,104000000.0
2009-07-06 22:46:00,76.055,76.06,76.045,76.045,70400000.0
2009-07-06 22:47:00,76.045,76.055,76.03,76.035,148800000.0
2009-07-06 22:48:00,76.03,76.035,76.005,76.025,216000000.0
2009-07-06 22:49:00,76.025,76.06,76.025,76.035,299200000.0
2009-07-06 22:50:00,76.035,76.035,76.02,76.035,108800000.0
2009-07-06 22:51:00,76.03,76.035,76.03,76.03,67200000.0
2009-07-06 22:52:00,76.03,76.065,76.025,76.055,366800000.0
2009-07-06 22:53:00,76.055,76.085,76.02,76.04,470600001.0
2009-07-06 22:54:00,76.04,76.04,76.02,76.02,216000001.0
2009-07-06 22:55:00,76.02,76.05,76.02,76.03,222400002.0
2009-07-06 22:56:00,76.025,76.05,76.025,76.05,65600000.0
2009-07-06 22:57:00,76.05,76.05,75.99,75.99,145600000.0
2009-07-06 22:58:00,75.99,76.04,75.985,76.01,309600000.0
2009-07-06 22:59:00,76.01,76.04,76.0,76.035,110400000.0
2009-07-06 23:00:00,76.045,76.05,76.03,76.05,105600000.0
2009-07-06 23:01:00,76.0,76.015,76.0,76.005,18400000.0
2009-07-06 23:02:00,76.005,76.035,76.005,76.035,36800000.0
2009-07-06 23:03:00,76.014,76.025,75.994,76.025,466399995.0
2009-07-06 23:04:00,76.035,76.035,76.035,76.035,9600000.0
2009-07-06 23:05:00,76.035,76.045,76.035,76.035,30400000.0
2009-07-06 23:06:00,76.04,76.05,76.02,76.03,72000000.0
2009-07-06 23:07:00,76.035,76.035,76.025,76.035,81600001.0
2009-07-06 23:08:00,76.03,76.035,76.03,76.035,25600000.0
2009-07-06 23:09:00,76.03,76.03,76.03,76.03,20800000.0
2009-07-06 23:10:00,76.025,76.035,76.025,76.035,16000000.0
2009-07-06 23:11:00,76.007,76.015,76.001,76.007,149600002.0
2009-07-06 23:12:00,76.035,76.04,76.035,76.035,70400000.0
2009-07-06 23:13:00,76.03,76.03,75.96,76.0,251100000.0
2009-07-06 23:14:00,75.95,75.981,75.95,75.979,192000001.0
2009-07-06 23:15:00,76.0,76.0,75.97,75.99,48000000.0
2009-07-06 23:16:00,75.985,75.995,75.985,75.995,55200000.0
2009-07-06 23:17:00,75.995,75.995,75.97,75.97,55400000.0
2009-07-06 23:18:00,75.97,75.97,75.955,75.97,61600000.0
2009-07-06 23:19:00,75.97,75.97,75.965,75.965,66400000.0
2009-07-06 23:20:00,75.97,75.97,75.965,75.965,17600000.0
2009-07-06 23:21:00,75.975,76.02,75.965,76.02,123600001.0
2009-07-06 23:22:00,76.02,76.025,76.015,76.025,55400000.0
2009-07-06 23:23:00,76.003,76.02,75.99,76.02,123200000.0
2009-07-06 23:24:00,76.04,76.04,76.035,76.035,56800000.0
2009-07-06 23:25:00,76.025,76.055,76.025,76.055,74000000.0
2009-07-06 23:26:00,76.05,76.05,76.03,76.03,27200000.0
2009-07-06 23:27:00,76.01,76.015,76.0,76.015,50000000.0
2009-07-06 23:28:00,76.015,76.03,76.015,76.025,16000000.0
2009-07-06 23:29:00,76.015,76.015,76.015,76.015,9600000.0
2009-07-06 23:30:00,76.01,76.015,76.0,76.005,52600000.0
2009-07-06 23:31:00,76.01,76.02,75.99,75.995,56000000.0
2009-07-06 23:32:00,76.0,76.0,76.0,76.0,19200000.0
2009-07-06 23:33:00,76.0,76.0,76.0,76.0,9600000.0
2009-07-06 23:34:00,76.0,76.0,75.995,75.995,9600000.0
2009-07-06 23:35:00,75.99,76.005,75.99,76.005,50600000.0
2009-07-06 23:36:00,76.005,76.02,76.005,76.02,26400000.0
2009-07-06 23:37:00,76.025,76.025,76.02,76.02,16000000.0
2009-07-06 23:38:00,75.991,76.008,75.969,76.007,576399991.0
2009-07-06 23:39:00,76.02,76.02,76.015,76.015,22400000.0
2009-07-06 23:40:00,75.986,76.002,75.981,75.992,613599996.0
2009-07-06 23:41:00,76.02,76.025,76.015,76.02,89000000.0
2009-07-06 23:42:00,76.015,76.015,76.015,76.015,8000000.0
2009-07-06 23:43:00,76.015,76.025,76.01,76.015,83200000.0
2009-07-06 23:44:00,76.0,76.005,75.991,75.993,292799999.0
2009-07-06 23:45:00,76.01,76.01,75.995,75.995,38400000.0
2009-07-06 23:46:00,75.995,76.0,75.975,75.975,54400000.0
2009-07-06 23:47:00,75.975,75.975,75.955,75.965,86400000.0
2009-07-06 23:48:00,75.955,75.96,75.91,75.925,136200000.0
2009-07-06 23:49:00,75.93,75.93,75.915,75.915,27200000.0
2009-07-06 23:50:00,75.915,75.92,75.905,75.915,89600000.0
2009-07-06 23:51:00,75.925,75.925,75.915,75.925,67200000.0
2009-07-06 23:52:00,75.93,75.93,75.9,75.9,160400001.0
2009-07-06 23:53:00,75.9,75.91,75.885,75.885,81600000.0
2009-07-06 23:54:00,75.885,75.895,75.865,75.895,224000000.0
2009-07-06 23:55:00,75.895,75.895,75.86,75.86,163200000.0
2009-07-06 23:56:00,75.86,75.865,75.855,75.865,91200000.0
2009-07-06 23:57:00,75.86,75.865,75.855,75.855,116800000.0
2009-07-06 23:58:00,75.85,75.865,75.85,75.86,46400000.0
2009-07-06 23:59:00,75.86,75.87,75.86,75.86,105400001.0
2009-07-07 00:00:00,75.86,75.865,75.85,75.85,100800000.0
2009-07-07 00:01:00,75.85,75.85,75.85,75.85,12800000.0
2009-07-07 00:02:00,75.85,75.85,75.835,75.845,62400000.0
2009-07-07 00:03:00,75.845,75.85,75.815,75.82,123200000.0
2009-07-07 00:04:00,75.8,75.815,75.79,75.815,102400000.0
2009-07-07 00:05:00,75.815,75.82,75.815,75.82,24000000.0
2009-07-07 00:06:00,75.813,75.815,75.802,75.813,336800001.0
2009-07-07 00:07:00,75.815,75.82,75.81,75.81,72000000.0
2009-07-07 00:08:00,75.805,75.81,75.805,75.81,67199999.0
2009-07-07 00:09:00,75.81,75.81,75.79,75.79,65600000.0
2009-07-07 00:10:00,75.775,75.78,75.765,75.78,209600000.0
2009-07-07 00:11:00,75.78,75.78,75.765,75.77,80000000.0
2009-07-07 00:12:00,75.77,75.775,75.765,75.77,96800000.0
2009-07-07 00:13:00,75.77,75.77,75.765,75.77,55200000.0
2009-07-07 00:14:00,75.765,75.79,75.765,75.79,179999997.0
2009-07-07 00:15:00,75.795,75.82,75.795,75.815,227199999.0
2009-07-07 00:16:00,75.815,75.83,75.815,75.83,35200000.0
2009-07-07 00:17:00,75.83,75.83,75.81,75.81,96000000.0
2009-07-07 00:18:00,75.81,75.81,75.805,75.81,64000000.0
2009-07-07 00:19:00,75.815,75.815,75.815,75.815,4800000.0
2009-07-07 00:20:00,75.778,75.798,75.778,75.793,325600001.0
2009-07-07 00:21:00,75.81,75.81,75.81,75.81,28800000.0
2009-07-07 00:22:00,75.759,75.794,75.759,75.779,376000006.0
2009-07-07 00:23:00,75.805,75.805,75.765,75.77,127200000.0
2009-07-07 00:24:00,75.77,75.77,75.77,75.77,64800000.0
2009-07-07 00:25:00,75.77,75.77,75.765,75.77,39200000.0
2009-07-07 00:26:00,75.73,75.765,75.71,75.715,148800000.0
2009-07-07 00:27:00,75.715,75.735,75.71,75.72,75200000.0
2009-07-07 00:28:00,75.725,75.725,75.695,75.695,176000000.0
2009-07-07 00:29:00,75.695,75.71,75.695,75.705,193599997.0
2009-07-07 00:30:00,75.695,75.74,75.695,75.73,142399999.0
2009-07-07 00:31:00,75.696,75.716,75.696,75.707,119200000.0
2009-07-07 00:32:00,75.73,75.73,75.72,75.73,67200000.0
2009-07-07 00:33:00,75.725,75.75,75.715,75.735,284799996.0
2009-07-07 00:34:00,75.735,75.75,75.72,75.75,67200000.0
2009-07-07 00:35:00,75.75,75.75,75.725,75.75,118400000.0
2009-07-07 00:36:00,75.745,75.75,75.735,75.74,62400000.0
2009-07-07 00:37:00,75.735,75.75,75.735,75.74,53600000.0
2009-07-07 00:38:00,75.74,75.755,75.715,75.72,286400000.0
2009-07-07 00:39:00,75.72,75.725,75.71,75.72,163199999.0
2009-07-07 00:40:00,75.72,75.735,75.72,75.735,30400000.0
2009-07-07 00:41:00,75.72,75.72,75.71,75.72,131200000.0
2009-07-07 00:42:00,75.715,75.715,75.67,75.67,206400000.0
2009-07-07 00:43:00,75.685,75.695,75.675,75.69,180000000.0
2009-07-07 00:44:00,75.685,75.695,75.68,75.69,89600000.0
2009-07-07 00:45:00,75.69,75.7,75.68,75.69,83200000.0
2009-07-07 00:46:00,75.685,75.69,75.675,75.69,108800000.0
2009-07-07 00:47:00,75.7,75.7,75.7,75.7,14400000.0
2009-07-07 00:48:00,75.7,75.715,75.7,75.715,75200000.0
2009-07-07 00:49:00,75.71,75.71,75.705,75.705,24000000.0
2009-07-07 00:50:00,75.705,75.71,75.705,75.71,44000000.0
2009-07-07 00:51:00,75.72,75.765,75.715,75.765,109400000.0
2009-07-07 00:52:00,75.765,75.78,75.755,75.76,218800000.0
2009-07-07 00:53:00,75.775,75.78,75.755,75.76,146600000.0
2009-07-07 00:54:00,75.755,75.765,75.755,75.755,65600000.0
2009-07-07 00:55:00,75.75,75.755,75.735,75.735,351200003.0
2009-07-07 00:56:00,75.735,75.75,75.73,75.75,264000000.0
2009-07-07 00:57:00,75.75,75.755,75.735,75.74,124000000.0
2009-07-07 00:58:00,75.745,75.745,75.745,75.745,4800000.0
2009-07-07 00:59:00,75.74,75.755,75.74,75.755,78400000.0
2009-07-07 01:00:00,75.755,75.77,75.755,75.77,68800000.0
2009-07-07 01:01:00,75.765,75.79,75.765,75.785,120400000.0
2009-07-07 01:02:00,75.79,75.795,75.785,75.79,140800000.0
2009-07-07 01:03:00,75.79,75.79,75.785,75.79,99200001.0
2009-07-07 01:04:00,75.79,75.79,75.79,75.79,24000000.0
2009-07-07 01:05:00,75.795,75.82,75.79,75.81,126400000.0
2009-07-07 01:06:00,75.81,75.81,75.81,75.81,16000000.0
2009-07-07 01:07:00,75.8,75.8,75.795,75.795,129599996.0
2009-07-07 01:08:00,75.795,75.8,75.74,75.75,188200001.0
2009-07-07 01:09:00,75.745,75.765,75.725,75.725,207199996.0
2009-07-07 01:10:00,75.735,75.735,75.715,75.715,231199998.0
2009-07-07 01:11:00,75.715,75.735,75.715,75.725,475199997.0
2009-07-07 01:12:00,75.7,75.74,75.695,75.73,499199996.0
2009-07-07 01:13:00,75.72,75.74,75.705,75.74,336800000.0
2009-07-07 01:14:00,75.75,75.75,75.745,75.75,50400002.0
2009-07-07 01:15:00,75.75,75.75,75.72,75.72,55200000.0
2009-07-07 01:16:00,75.72,75.72,75.685,75.7,232799998.0
2009-07-07 01:17:00,75.705,75.725,75.695,75.715,317599995.0
2009-07-07 01:18:00,75.7,75.7,75.695,75.7,137600000.0
2009-07-07 01:19:00,75.695,75.715,75.69,75.69,117600000.0
2009-07-07 01:20:00,75.69,75.71,75.69,75.7,260799999.0
2009-07-07 01:21:00,75.705,75.705,75.695,75.705,144000002.0
2009-07-07 01:22:00,75.7,75.705,75.695,75.695,43200000.0
2009-07-07 01:23:00,75.69,75.7,75.69,75.7,38399999.0
2009-07-07 01:24:00,75.69,75.69,75.655,75.655,305600001.0
2009-07-07 01:25:00,75.655,75.66,75.62,75.625,596800000.0
2009-07-07 01:26:00,75.625,75.625,75.58,75.62,1005600003.0
2009-07-07 01:27:00,75.635,75.64,75.615,75.635,561599996.0
2009-07-07 01:28:00,75.635,75.655,75.635,75.645,257599995.0
2009-07-07 01:29:00,75.655,75.675,75.655,75.665,66400000.0
2009-07-07 01:30:00,75.665,75.725,75.665,75.725,158800000.0
2009-07-07 01:31:00,75.725,75.725,75.695,75.7,75800000.0
2009-07-07 01:32:00,75.7,75.72,75.7,75.715,65800000.0
2009-07-07 01:33:00,75.72,75.74,75.72,75.73,88200000.0
2009-07-07 01:34:00,75.735,75.815,75.735,75.795,183200000.0
2009-07-07 01:35:00,75.795,75.845,75.79,75.825,221600000.0
2009-07-07 01:36:00,75.835,75.84,75.82,75.825,155199999.0
2009-07-07 01:37:00,75.845,75.845,75.825,75.825,254399998.0
2009-07-07 01:38:00,75.825,75.825,75.825,75.825,40000000.0
2009-07-07 01:39:00,75.825,75.83,75.82,75.83,33600000.0
2009-07-07 01:40:00,75.83,75.845,75.82,75.845,80800001.0
2009-07-07 01:41:00,75.83,75.85,75.825,75.85,184799998.0
2009-07-07 01:42:00,75.85,75.855,75.845,75.845,56000000.0
2009-07-07 01:43:00,75.85,75.86,75.85,75.86,64000000.0
2009-07-07 01:44:00,75.86,75.885,75.86,75.88,209600001.0
2009-07-07 01:45:00,75.88,75.93,75.88,75.925,175399999.0
2009-07-07 01:46:00,75.925,75.945,75.92,75.945,170400000.0
2009-07-07 01:47:00,75.945,75.975,75.945,75.965,186400000.0
2009-07-07 01:48:00,75.965,75.99,75.965,75.985,139200000.0
2009-07-07 01:49:00,75.99,76.0,75.97,75.975,219199999.0
2009-07-07 01:50:00,75.98,76.01,75.975,75.995,365599997.0
2009-07-07 01:51:00,75.995,76.03,75.995,76.01,195199999.0
2009-07-07 01:52:00,76.01,76.015,76.0,76.0,36800000.0
2009-07-07 01:53:00,75.995,75.995,75.975,75.975,301599998.0
2009-07-07 01:54:00,75.97,75.975,75.965,75.965,29600000.0
2009-07-07 01:55:00,75.96,75.96,75.925,75.925,326399997.0
2009-07-07 01:56:00,75.915,75.92,75.89,75.895,419800002.0
2009-07-07 01:57:00,75.91,75.91,75.89,75.895,50400000.0
2009-07-07 01:58:00,75.89,75.92,75.875,75.905,309200000.0
2009-07-07 01:59:00,75.91,75.92,75.91,75.92,326600000.0
2009-07-07 02:00:00,75.93,75.96,75.92,75.945,281000000.0
2009-07-07 02:01:00,75.95,75.975,75.945,75.95,169799999.0
2009-07-07 02:02:00,75.96,75.975,75.935,75.95,328000003.0
2009-07-07 02:03:00,75.95,75.98,75.945,75.965,129600000.0
2009-07-07 02:04:00,75.96,75.97,75.955,75.955,110399999.0
2009-07-07 02:05:00,75.965,75.965,75.915,75.93,331199999.0
2009-07-07 02:06:00,75.93,75.955,75.93,75.93,121600000.0
2009-07-07 02:07:00,75.935,76.02,75.935,76.0,856000002.0
2009-07-07 02:08:00,76.0,76.025,76.0,76.005,678400001.0
2009-07-07 02:09:00,76.01,76.01,75.99,75.995,556799999.0
2009-07-07 02:10:00,75.99,76.015,75.99,76.0,282399997.0
2009-07-07 02:11:00,76.005,76.03,76.0,76.01,320000005.0
2009-07-07 02:12:00,76.01,76.01,75.99,75.99,428799997.0
2009-07-07 02:13:00,75.995,75.995,75.955,75.955,415199998.0
2009-07-07 02:14:00,75.95,75.955,75.925,75.93,410399999.0
2009-07-07 02:15:00,75.92,75.94,75.915,75.925,583199997.0
2009-07-07 02:16:00,75.92,75.92,75.885,75.89,539999999.0
2009-07-07 02:17:00,75.89,75.93,75.89,75.92,251199998.0
2009-07-07 02:18:00,75.92,75.92,75.875,75.91,300400000.0
2009-07-07 02:19:00,75.905,75.915,75.885,75.885,460199999.0
2009-07-07 02:20:00,75.89,75.93,75.89,75.915,277600000.0
2009-07-07 02:21:00,75.92,75.93,75.915,75.925,79200000.0
2009-07-07 02:22:00,75.925,75.94,75.92,75.94,319000002.0
2009-07-07 02:23:00,75.935,75.95,75.93,75.93,320799999.0
2009-07-07 02:24:00,75.93,75.94,75.925,75.935,217600003.0
2009-07-07 02:25:00,75.925,75.925,75.91,75.92,118400000.0
2009-07-07 02:26:00,75.91,75.925,75.9,75.91,379999999.0
2009-07-07 02:27:00,75.91,75.91,75.885,75.885,374399995.0
2009-07-07 02:28:00,75.885,75.885,75.865,75.875,334399999.0
2009-07-07 02:29:00,75.88,75.91,75.88,75.89,257800000.0
2009-07-07 02:30:00,75.88,75.88,75.845,75.845,503400005.0
2009-07-07 02:31:00,75.85,75.87,75.845,75.865,515999997.0
2009-07-07 02:32:00,75.865,75.875,75.85,75.85,151999998.0
2009-07-07 02:33:00,75.85,75.885,75.85,75.885,395200001.0
2009-07-07 02:34:00,75.885,75.9,75.87,75.885,289600002.0
2009-07-07 02:35:00,75.89,75.905,75.885,75.895,193399999.0
2009-07-07 02:36:00,75.895,75.91,75.895,75.91,133800000.0
2009-07-07 02:37:00,75.91,75.91,75.9,75.91,176800000.0
2009-07-07 02:38:00,75.91,75.92,75.88,75.885,295999998.0
2009-07-07 02:39:00,75.885,75.9,75.86,75.86,213600000.0
2009-07-07 02:40:00,75.86,75.9,75.855,75.895,298399999.0
2009-07-07 02:41:00,75.895,75.94,75.88,75.93,561200000.0
2009-07-07 02:42:00,75.935,75.95,75.935,75.94,350400000.0
2009-07-07 02:43:00,75.94,75.94,75.935,75.94,108800000.0
2009-07-07 02:44:00,75.935,75.935,75.905,75.905,228000000.0
2009-07-07 02:45:00,75.905,75.925,75.89,75.895,251200001.0
2009-07-07 02:46:00,75.895,75.91,75.875,75.895,690999995.0
2009-07-07 02:47:00,75.895,75.92,75.89,75.91,360599999.0
2009-07-07 02:48:00,75.91,75.92,75.905,75.91,293599997.0
2009-07-07 02:49:00,75.91,75.91,75.875,75.875,416799995.0
2009-07-07 02:50:00,75.875,75.9,75.855,75.9,517600000.0
2009-07-07 02:51:00,75.895,75.92,75.89,75.915,139200000.0
2009-07-07 02:52:00,75.915,75.915,75.895,75.905,157600000.0
2009-07-07 02:53:00,75.915,75.915,75.905,75.905,419200000.0
2009-07-07 02:54:00,75.905,75.915,75.885,75.89,563200002.0
2009-07-07 02:55:00,75.885,75.895,75.875,75.88,395999999.0
2009-07-07 02:56:00,75.885,75.895,75.865,75.885,281600000.0
2009-07-07 02:57:00,75.88,75.89,75.86,75.865,402400001.0
2009-07-07 02:58:00,75.86,75.88,75.84,75.855,641800000.0
2009-07-07 02:59:00,75.855,75.855,75.79,75.81,502800002.0
2009-07-07 03:00:00,75.81,75.855,75.805,75.845,492799999.0
2009-07-07 03:01:00,75.84,75.84,75.805,75.805,336800001.0
2009-07-07 03:02:00,75.805,75.81,75.78,75.785,736200001.0
2009-07-07 03:03:00,75.785,75.795,75.75,75.76,684000004.0
2009-07-07 03:04:00,75.76,75.78,75.745,75.78,357200000.0
2009-07-07 03:05:00,75.78,75.785,75.76,75.78,155500000.0
2009-07-07 03:06:00,75.77,75.805,75.77,75.775,374400003.0
2009-07-07 03:07:00,75.775,75.78,75.745,75.745,305000002.0
2009-07-07 03:08:00,75.745,75.77,75.745,75.755,320000005.0
2009-07-07 03:09:00,75.755,75.795,75.755,75.79,248000000.0
2009-07-07 03:10:00,75.795,75.795,75.76,75.765,249599999.0
2009-07-07 03:11:00,75.765,75.765,75.75,75.755,124800000.0
2009-07-07 03:12:00,75.755,75.78,75.755,75.775,152800000.0
2009-07-07 03:13:00,75.78,75.79,75.735,75.74,279200000.0
2009-07-07 03:14:00,75.745,75.755,75.72,75.74,156000000.0
2009-07-07 03:15:00,75.73,75.77,75.725,75.755,129600000.0
2009-07-07 03:16:00,75.755,75.76,75.745,75.745,347399997.0
2009-07-07 03:17:00,75.75,75.8,75.75,75.79,102000000.0
2009-07-07 03:18:00,75.79,75.795,75.785,75.785,132800000.0
2009-07-07 03:19:00,75.79,75.795,75.755,75.755,124000000.0
2009-07-07 03:20:00,75.765,75.765,75.705,75.715,218400000.0
2009-07-07 03:21:00,75.725,75.735,75.69,75.7,360400000.0
2009-07-07 03:22:00,75.705,75.71,75.7,75.705,43200000.0
2009-07-07 03:23:00,75.705,75.725,75.705,75.725,166400000.0
2009-07-07 03:24:00,75.725,75.73,75.7,75.705,148000000.0
2009-07-07 03:25:00,75.705,75.72,75.69,75.705,306200000.0
2009-07-07 03:26:00,75.715,75.725,75.705,75.705,320800003.0
2009-07-07 03:27:00,75.705,75.715,75.69,75.715,288000002.0
2009-07-07 03:28:00,75.72,75.735,75.715,75.72,119200000.0
2009-07-07 03:29:00,75.72,75.72,75.7,75.705,295200005.0
2009-07-07 03:30:00,75.72,75.73,75.7,75.73,487200001.0
2009-07-07 03:31:00,75.73,75.795,75.73,75.765,388000000.0
2009-07-07 03:32:00,75.775,75.815,75.765,75.81,360200000.0
2009-07-07 03:33:00,75.8,75.805,75.775,75.79,314400000.0
2009-07-07 03:34:00,75.79,75.8,75.77,75.795,348000000.0
2009-07-07 03:35:00,75.795,75.815,75.78,75.785,199200000.0
2009-07-07 03:36:00,75.795,75.805,75.795,75.795,75200000.0
2009-07-07 03:37:00,75.8,75.835,75.8,75.82,332800004.0
2009-07-07 03:38:00,75.83,75.865,75.82,75.855,704800004.0
2009-07-07 03:39:00,75.855,75.865,75.84,75.855,293600001.0
2009-07-07 03:40:00,75.855,75.865,75.825,75.825,548000000.0
2009-07-07 03:41:00,75.825,75.835,75.795,75.81,711199998.0
2009-07-07 03:42:00,75.805,75.815,75.785,75.795,304800000.0
2009-07-07 03:43:00,75.795,75.8,75.77,75.8,300000000.0
2009-07-07 03:44:00,75.79,75.79,75.77,75.79,397600000.0
2009-07-07 03:45:00,75.79,75.79,75.785,75.79,54400000.0
2009-07-07 03:46:00,75.78,75.79,75.75,75.76,215200000.0
2009-07-07 03:47:00,75.76,75.76,75.735,75.76,169600000.0
2009-07-07 03:48:00,75.76,75.76,75.73,75.745,233000000.0
2009-07-07 03:49:00,75.745,75.775,75.745,75.755,475200003.0
2009-07-07 03:50:00,75.755,75.77,75.75,75.77,156000000.0
2009-07-07 03:51:00,75.765,75.8,75.765,75.79,196800000.0
2009-07-07 03:52:00,75.78,75.78,75.75,75.78,238399999.0
2009-07-07 03:53:00,75.775,75.785,75.745,75.765,363999999.0
2009-07-07 03:54:00,75.765,75.775,75.75,75.755,231999999.0
2009-07-07 03:55:00,75.745,75.75,75.715,75.72,548799996.0
2009-07-07 03:56:00,75.72,75.72,75.69,75.705,308800004.0
2009-07-07 03:57:00,75.735,75.745,75.715,75.735,354399999.0
2009-07-07 03:58:00,75.74,75.765,75.74,75.76,249599999.0
2009-07-07 03:59:00,75.765,75.775,75.735,75.735,711199993.0
2009-07-07 04:00:00,75.735,75.745,75.705,75.745,944799992.0
2009-07-07 04:01:00,75.745,75.765,75.745,75.75,252399999.0
2009-07-07 04:02:00,75.75,75.765,75.75,75.765,283999998.0
2009-07-07 04:03:00,75.755,75.765,75.755,75.765,107200000.0
2009-07-07 04:04:00,75.77,75.795,75.77,75.795,246399999.0
2009-07-07 04:05:00,75.795,75.8,75.78,75.78,160000000.0
2009-07-07 04:06:00,75.78,75.805,75.78,75.8,540800000.0
2009-07-07 04:07:00,75.8,75.82,75.8,75.815,577600000.0
2009-07-07 04:08:00,75.815,75.825,75.81,75.815,788000006.0
2009-07-07 04:09:00,75.815,75.825,75.81,75.81,308000001.0
2009-07-07 04:10:00,75.81,75.89,75.81,75.885,995199992.0
2009-07-07 04:11:00,75.885,75.995,75.885,75.995,755600000.0
2009-07-07 04:12:00,75.995,76.0,75.92,75.925,806399994.0
2009-07-07 04:13:00,75.93,75.94,75.93,75.93,430399995.0
2009-07-07 04:14:00,75.935,75.935,75.92,75.93,361599999.0
2009-07-07 04:15:00,75.925,75.93,75.915,75.92,310400001.0
2009-07-07 04:16:00,75.93,75.935,75.925,75.935,615999995.0
2009-07-07 04:17:00,75.935,75.945,75.93,75.94,564799996.0
2009-07-07 04:18:00,75.94,75.95,75.935,75.94,519999998.0
2009-07-07 04:19:00,75.95,75.985,75.94,75.98,611999998.0
2009-07-07 04:20:00,75.98,75.985,75.94,75.945,626399996.0
2009-07-07 04:21:00,75.935,75.97,75.935,75.94,601599994.0
2009-07-07 04:22:00,75.93,75.95,75.93,75.935,100800000.0
2009-07-07 04:23:00,75.935,75.945,75.93,75.945,222399998.0
2009-07-07 04:24:00,75.94,75.95,75.935,75.94,139200000.0
2009-07-07 04:25:00,75.945,75.95,75.93,75.93,233600000.0
2009-07-07 04:26:00,75.93,75.94,75.925,75.935,241599998.0
2009-07-07 04:27:00,75.935,75.945,75.92,75.925,308800000.0
2009-07-07 04:28:00,75.925,75.925,75.9,75.915,128000000.0
2009-07-07 04:29:00,75.92,75.94,75.91,75.92,128000000.0
2009-07-07 04:30:00,75.92,75.925,75.92,75.925,137600000.0
2009-07-07 04:31:00,75.925,75.94,75.925,75.94,112000000.0
2009-07-07 04:32:00,75.925,75.945,75.925,75.945,43200000.0
2009-07-07 04:33:00,75.95,75.95,75.915,75.92,73600000.0
2009-07-07 04:34:00,75.92,75.925,75.905,75.925,142400002.0
2009-07-07 04:35:00,75.925,75.925,75.905,75.92,380800009.0
2009-07-07 04:36:00,75.925,75.925,75.905,75.905,156800000.0
2009-07-07 04:37:00,75.905,75.925,75.895,75.925,274400001.0
2009-07-07 04:38:00,75.915,75.935,75.915,75.915,544000001.0
2009-07-07 04:39:00,75.925,75.925,75.89,75.9,102400000.0
2009-07-07 04:40:00,75.895,75.905,75.865,75.905,209600000.0
2009-07-07 04:41:00,75.91,75.925,75.9,75.9,222400000.0
2009-07-07 04:42:00,75.905,75.935,75.905,75.935,148800001.0
2009-07-07 04:43:00,75.92,75.945,75.92,75.945,87999999.0
2009-07-07 04:44:00,75.945,75.945,75.925,75.925,108800000.0
2009-07-07 04:45:00,75.925,75.925,75.87,75.87,168800000.0
2009-07-07 04:46:00,75.865,75.885,75.855,75.855,251199996.0
2009-07-07 04:47:00,75.855,75.86,75.845,75.845,198400001.0
2009-07-07 04:48:00,75.83,75.83,75.825,75.83,76800000.0
2009-07-07 04:49:00,75.835,75.87,75.835,75.86,695999995.0
2009-07-07 04:50:00,75.865,75.865,75.835,75.835,310399999.0
2009-07-07 04:51:00,75.835,75.85,75.815,75.835,619199988.0
2009-07-07 04:52:00,75.825,75.84,75.825,75.84,134399997.0
2009-07-07 04:53:00,75.835,75.835,75.835,75.835,9600000.0
2009-07-07 04:54:00,75.835,75.845,75.83,75.835,197599998.0
2009-07-07 04:55:00,75.84,75.84,75.83,75.84,539199997.0
2009-07-07 04:56:00,75.845,75.865,75.845,75.86,488799998.0
2009-07-07 04:57:00,75.87,75.87,75.865,75.87,83200000.0
2009-07-07 04:58:00,75.88,75.89,75.88,75.89,89600000.0
2009-07-07 04:59:00,75.885,75.885,75.875,75.875,312000001.0
2009-07-07 05:00:00,75.875,75.89,75.875,75.89,305599985.0
2009-07-07 05:01:00,75.885,75.895,75.875,75.875,131199999.0
2009-07-07 05:02:00,75.875,75.88,75.875,75.875,71999999.0
2009-07-07 05:03:00,75.895,75.9,75.89,75.9,57600000.0
2009-07-07 05:04:00,75.895,75.91,75.89,75.89,211199999.0
2009-07-07 05:05:00,75.895,75.905,75.87,75.87,249600000.0
2009-07-07 05:06:00,75.885,75.885,75.865,75.87,80000000.0
2009-07-07 05:07:00,75.87,75.87,75.855,75.86,112000002.0
2009-07-07 05:08:00,75.86,75.9,75.86,75.895,73600000.0
2009-07-07 05:09:00,75.88,75.885,75.865,75.885,435199999.0
2009-07-07 05:10:00,75.875,75.885,75.875,75.885,9600000.0
2009-07-07 05:11:00,75.87,75.87,75.87,75.87,115200000.0
2009-07-07 05:12:00,75.87,75.87,75.87,75.87,42400000.0
2009-07-07 05:13:00,75.87,75.885,75.87,75.885,16800000.0
2009-07-07 05:14:00,75.885,75.885,75.88,75.88,35200000.0
2009-07-07 05:15:00,75.88,75.88,75.865,75.875,289599996.0
2009-07-07 05:16:00,75.87,75.9,75.87,75.895,444799999.0
2009-07-07 05:17:00,75.895,75.905,75.88,75.9,176000000.0
2009-07-07 05:18:00,75.9,75.905,75.9,75.905,35200000.0
2009-07-07 05:19:00,75.895,75.93,75.895,75.925,73600000.0
2009-07-07 05:20:00,75.92,75.94,75.92,75.93,70400000.0
2009-07-07 05:21:00,75.92,75.975,75.92,75.975,205800000.0
2009-07-07 05:22:00,75.975,75.98,75.955,75.97,228800001.0
2009-07-07 05:23:00,75.965,75.965,75.95,75.95,28800000.0
2009-07-07 05:24:00,75.925,75.95,75.925,75.935,311399997.0
2009-07-07 05:25:00,75.93,75.965,75.925,75.95,300799999.0
2009-07-07 05:26:00,75.955,75.955,75.94,75.955,172799998.0
2009-07-07 05:27:00,75.95,75.96,75.95,75.955,89600000.0
2009-07-07 05:28:00,75.95,75.97,75.935,75.965,351200003.0
2009-07-07 05:29:00,75.97,75.97,75.97,75.97,38400000.0
2009-07-07 05:30:00,75.97,75.975,75.95,75.965,102400000.0
2009-07-07 05:31:00,75.945,75.955,75.94,75.945,256000000.0
2009-07-07 05:32:00,75.945,75.945,75.935,75.935,9600000.0
2009-07-07 05:33:00,75.93,75.93,75.915,75.93,48000000.0
2009-07-07 05:34:00,75.93,75.935,75.92,75.925,211999999.0
2009-07-07 05:35:00,75.93,75.95,75.93,75.95,75199999.0
2009-07-07 05:36:00,75.95,75.96,75.95,75.955,38400000.0
2009-07-07 05:37:00,75.965,75.975,75.955,75.965,148800000.0
2009-07-07 05:38:00,75.96,75.96,75.955,75.96,111999999.0
2009-07-07 05:39:00,75.96,75.965,75.96,75.965,9600000.0
2009-07-07 05:40:00,75.965,75.995,75.965,75.98,88399999.0
2009-07-07 05:41:00,75.975,75.985,75.965,75.985,110399999.0
2009-07-07 05:42:00,75.98,75.99,75.975,75.975,134400000.0
2009-07-07 05:43:00,75.98,76.005,75.98,75.98,397599998.0
2009-07-07 05:44:00,75.995,75.995,75.99,75.995,78400000.0
2009-07-07 05:45:00,75.995,75.995,75.975,75.975,275200000.0
2009-07-07 05:46:00,75.975,75.975,75.965,75.975,303200000.0
2009-07-07 05:47:00,75.97,75.985,75.97,75.975,137600000.0
2009-07-07 05:48:00,75.975,75.995,75.975,75.995,442399995.0
2009-07-07 05:49:00,76.0,76.02,75.995,76.02,159199999.0
2009-07-07 05:50:00,76.01,76.015,76.0,76.01,385599998.0
2009-07-07 05:51:00,76.01,76.035,76.01,76.025,459999990.0
2009-07-07 05:52:00,76.025,76.04,76.025,76.035,338399998.0
2009-07-07 05:53:00,76.035,76.045,76.0,76.01,633599993.0
2009-07-07 05:54:00,76.0,76.015,75.99,76.005,621599995.0
2009-07-07 05:55:00,76.01,76.02,75.995,76.02,353599999.0
2009-07-07 05:56:00,76.02,76.05,76.02,76.035,414399999.0
2009-07-07 05:57:00,76.04,76.045,76.03,76.04,102800000.0
2009-07-07 05:58:00,76.035,76.06,76.025,76.04,934399998.0
2009-07-07 05:59:00,76.04,76.045,76.025,76.03,289600000.0
2009-07-07 06:00:00,76.03,76.03,76.015,76.02,60800001.0
2009-07-07 06:01:00,76.02,76.03,76.015,76.03,271999996.0
2009-07-07 06:02:00,76.025,76.025,76.0,76.0,239999999.0
2009-07-07 06:03:00,75.995,76.0,75.995,76.0,131199998.0
2009-07-07 06:04:00,76.0,76.0,75.995,75.995,553599998.0
2009-07-07 06:05:00,75.995,75.995,75.99,75.99,180800002.0
2009-07-07 06:06:00,75.99,75.99,75.99,75.99,9600000.0
2009-07-07 06:07:00,75.99,75.995,75.99,75.995,25600000.0
2009-07-07 06:08:00,75.98,75.99,75.975,75.98,284799998.0
2009-07-07 06:09:00,75.98,75.995,75.975,75.99,281600002.0
2009-07-07 06:10:00,75.99,76.01,75.99,75.995,412799995.0
2009-07-07 06:11:00,76.0,76.0,75.99,75.995,259199996.0
2009-07-07 06:12:00,75.995,76.005,75.985,75.985,416799993.0
2009-07-07 06:13:00,75.985,76.0,75.965,75.97,207999998.0
2009-07-07 06:14:00,75.97,75.975,75.96,75.96,62400000.0
2009-07-07 06:15:00,75.965,75.98,75.96,75.975,177799999.0
2009-07-07 06:16:00,75.975,75.98,75.965,75.965,473000001.0
2009-07-07 06:17:00,75.965,75.965,75.92,75.93,906000001.0
2009-07-07 06:18:00,75.925,75.925,75.9,75.92,766200007.0
2009-07-07 06:19:00,75.915,75.93,75.915,75.925,374600005.0
2009-07-07 06:20:00,75.925,75.93,75.92,75.92,196800000.0
2009-07-07 06:21:00,75.92,75.955,75.915,75.94,275199996.0
2009-07-07 06:22:00,75.94,75.96,75.94,75.95,429800001.0
2009-07-07 06:23:00,75.945,75.945,75.915,75.915,233600000.0
2009-07-07 06:24:00,75.915,75.915,75.86,75.905,472799997.0
2009-07-07 06:25:00,75.895,75.935,75.885,75.93,926000005.0
2009-07-07 06:26:00,75.93,75.93,75.905,75.92,479200001.0
2009-07-07 06:27:00,75.91,75.92,75.91,75.92,157599998.0
2009-07-07 06:28:00,75.92,75.96,75.91,75.96,355200000.0
2009-07-07 06:29:00,75.945,75.955,75.925,75.925,173000000.0
2009-07-07 06:30:00,75.945,75.965,75.8,75.8,267200000.0
2009-07-07 06:31:00,75.8,75.835,75.735,75.76,418800001.0
2009-07-07 06:32:00,75.765,75.915,75.765,75.915,531399995.0
2009-07-07 06:33:00,75.905,75.99,75.89,75.945,636400000.0
2009-07-07 06:34:00,75.95,75.98,75.945,75.975,865599994.0
2009-07-07 06:35:00,75.97,75.975,75.965,75.97,210399998.0
2009-07-07 06:36:00,75.965,75.965,75.945,75.96,571999999.0
2009-07-07 06:37:00,75.955,75.97,75.945,75.95,337599997.0
2009-07-07 06:38:00,75.985,76.045,75.975,76.04,320200000.0
2009-07-07 06:39:00,76.035,76.045,76.01,76.01,441600002.0
2009-07-07 06:40:00,76.01,76.08,76.01,76.025,526200004.0
2009-07-07 06:41:00,76.025,76.075,76.015,76.075,1176599998.0
2009-07-07 06:42:00,76.075,76.15,76.06,76.13,976999997.0
2009-07-07 06:43:00,76.13,76.15,76.12,76.13,1130399997.0
2009-07-07 06:44:00,76.13,76.145,76.11,76.145,433199998.0
2009-07-07 06:45:00,76.135,76.155,76.105,76.105,471199996.0
2009-07-07 06:46:00,76.1,76.125,76.08,76.115,502400004.0
2009-07-07 06:47:00,76.1,76.1,76.08,76.085,436799995.0
2009-07-07 06:48:00,76.09,76.09,76.065,76.065,735199993.0
2009-07-07 06:49:00,76.065,76.065,76.045,76.055,515199990.0
2009-07-07 06:50:00,76.055,76.075,76.055,76.055,208199996.0
2009-07-07 06:51:00,76.06,76.08,76.06,76.08,448199998.0
2009-07-07 06:52:00,76.085,76.145,76.085,76.13,746600003.0
2009-07-07 06:53:00,76.125,76.13,76.115,76.12,348400001.0
2009-07-07 06:54:00,76.135,76.15,76.12,76.15,324200000.0
2009-07-07 06:55:00,76.13,76.13,76.125,76.125,579999998.0
2009-07-07 06:56:00,76.125,76.13,76.1,76.1,636000001.0
2009-07-07 06:57:00,76.1,76.12,76.1,76.105,396599999.0
2009-07-07 06:58:00,76.105,76.105,76.065,76.07,376000000.0
2009-07-07 06:59:00,76.07,76.085,76.055,76.08,1093599995.0
2009-07-07 07:00:00,76.08,76.105,76.08,76.1,439999996.0
2009-07-07 07:01:00,76.1,76.1,76.095,76.095,282399997.0
2009-07-07 07:02:00,76.095,76.11,76.09,76.105,551999993.0
2009-07-07 07:03:00,76.11,76.115,76.1,76.105,183999999.0
2009-07-07 07:04:00,76.105,76.105,76.09,76.1,309600002.0
2009-07-07 07:05:00,76.105,76.115,76.1,76.11,527999993.0
2009-07-07 07:06:00,76.11,76.12,76.1,76.1,476799995.0
2009-07-07 07:07:00,76.1,76.105,76.085,76.085,358399996.0
2009-07-07 07:08:00,76.085,76.12,76.085,76.11,320799997.0
2009-07-07 07:09:00,76.115,76.13,76.115,76.12,275199998.0
2009-07-07 07:10:00,76.12,76.155,76.12,76.155,179200000.0
2009-07-07 07:11:00,76.155,76.18,76.15,76.175,140800000.0
2009-07-07 07:12:00,76.175,76.235,76.175,76.185,878399994.0
2009-07-07 07:13:00,76.19,76.24,76.18,76.235,1155199990.0
2009-07-07 07:14:00,76.235,76.235,76.195,76.195,1080799995.0
2009-07-07 07:15:00,76.195,76.2,76.185,76.19,558399998.0
2009-07-07 07:16:00,76.195,76.195,76.14,76.155,303200002.0
2009-07-07 07:17:00,76.155,76.165,76.145,76.16,239999999.0
2009-07-07 07:18:00,76.155,76.155,76.12,76.125,335399996.0
2009-07-07 07:19:00,76.115,76.13,76.075,76.08,1135199998.0
2009-07-07 07:20:00,76.08,76.095,76.06,76.065,939199992.0
2009-07-07 07:21:00,76.07,76.07,76.035,76.04,934399994.0
2009-07-07 07:22:00,76.045,76.055,76.02,76.035,420199997.0
2009-07-07 07:23:00,76.025,76.045,76.005,76.035,220800000.0
2009-07-07 07:24:00,76.035,76.035,76.02,76.025,275200000.0
2009-07-07 07:25:00,76.02,76.04,76.02,76.035,980799985.0
2009-07-07 07:26:00,76.035,76.055,76.035,76.04,347999998.0
2009-07-07 07:27:00,76.04,76.045,76.005,76.025,334400000.0
2009-07-07 07:28:00,76.025,76.035,76.015,76.035,455999989.0
2009-07-07 07:29:00,76.035,76.055,76.03,76.035,635199990.0
2009-07-07 07:30:00,76.035,76.04,75.995,75.995,845599987.0
2009-07-07 07:31:00,76.0,76.02,75.985,76.005,1211599966.0
2009-07-07 07:32:00,76.005,76.02,75.975,76.02,342399998.0
2009-07-07 07:33:00,76.015,76.02,76.0,76.02,160799998.0
2009-07-07 07:34:00,76.015,76.04,76.005,76.03,443999989.0
2009-07-07 07:35:00,76.04,76.045,76.035,76.035,346399995.0
2009-07-07 07:36:00,76.045,76.05,76.04,76.04,369599996.0
2009-07-07 07:37:00,76.04,76.16,76.04,76.15,864799999.0
2009-07-07 07:38:00,76.15,76.15,76.12,76.12,153600001.0
2009-07-07 07:39:00,76.125,76.13,76.095,76.1,276799998.0
2009-07-07 07:40:00,76.1,76.105,76.065,76.065,697599993.0
2009-07-07 07:41:00,76.06,76.085,76.06,76.08,523200002.0
2009-07-07 07:42:00,76.08,76.08,76.01,76.015,532999997.0
2009-07-07 07:43:00,76.01,76.035,75.985,75.985,739999994.0
2009-07-07 07:44:00,75.985,76.01,75.975,75.995,585599997.0
2009-07-07 07:45:00,76.0,76.0,75.995,76.0,397199998.0
2009-07-07 07:46:00,75.995,76.005,75.995,76.0,141600001.0
2009-07-07 07:47:00,76.005,76.005,75.995,76.005,206399998.0
2009-07-07 07:48:00,76.005,76.005,75.98,75.985,1059199983.0
2009-07-07 07:49:00,75.99,76.005,75.985,76.005,647399996.0
2009-07-07 07:50:00,76.005,76.015,76.0,76.0,108800000.0
2009-07-07 07:51:00,75.995,76.015,75.995,76.01,235199998.0
2009-07-07 07:52:00,76.01,76.095,76.01,76.085,403199993.0
2009-07-07 07:53:00,76.085,76.085,76.0,76.005,506399999.0
2009-07-07 07:54:00,76.005,76.015,75.98,75.985,666399991.0
2009-07-07 07:55:00,75.995,76.005,75.94,75.94,946799993.0
2009-07-07 07:56:00,75.95,75.96,75.915,75.92,1021799995.0
2009-07-07 07:57:00,75.92,75.95,75.92,75.935,502400004.0
2009-07-07 07:58:00,75.925,75.95,75.9,75.91,657099998.0
2009-07-07 07:59:00,75.925,75.935,75.91,75.93,404999999.0
2009-07-07 08:00:00,75.935,75.95,75.915,75.95,980600000.0
2009-07-07 08:01:00,75.955,75.955,75.94,75.955,1107000000.0
2009-07-07 08:02:00,75.96,75.985,75.96,75.985,783199985.0
2009-07-07 08:03:00,75.99,76.005,75.98,75.98,836999982.0
2009-07-07 08:04:00,75.965,75.965,75.93,75.93,511200002.0
2009-07-07 08:05:00,75.935,75.945,75.915,75.92,739199988.0
2009-07-07 08:06:00,75.92,75.94,75.92,75.935,671999999.0
2009-07-07 08:07:00,75.94,75.94,75.915,75.94,484799998.0
2009-07-07 08:08:00,75.935,75.995,75.93,75.93,198400000.0
2009-07-07 08:09:00,75.93,75.98,75.925,75.98,485199999.0
2009-07-07 08:10:00,75.985,76.04,75.985,76.03,815399993.0
2009-07-07 08:11:00,76.025,76.03,76.0,76.005,258400000.0
2009-07-07 08:12:00,76.005,76.025,75.985,76.025,1163399994.0
2009-07-07 08:13:00,76.025,76.045,76.01,76.015,1298399985.0
2009-07-07 08:14:00,76.015,76.015,75.96,76.005,1459999997.0
2009-07-07 08:15:00,76.005,76.005,75.96,75.97,982800001.0
2009-07-07 08:16:00,75.97,75.99,75.95,75.95,749399991.0
2009-07-07 08:17:00,75.945,75.95,75.915,75.95,662399995.0
2009-07-07 08:18:00,75.95,75.96,75.93,75.955,1717599995.0
2009-07-07 08:19:00,75.965,75.98,75.905,75.94,1384600000.0
2009-07-07 08:20:00,75.945,75.95,75.875,75.88,890199998.0
2009-07-07 08:21:00,75.885,75.905,75.875,75.875,725599995.0
2009-07-07 08:22:00,75.885,75.89,75.835,75.835,1247399992.0
2009-07-07 08:23:00,75.83,75.865,75.83,75.855,623199995.0
2009-07-07 08:24:00,75.855,75.865,75.815,75.815,587199998.0
2009-07-07 08:25:00,75.815,75.82,75.77,75.77,746600000.0
2009-07-07 08:26:00,75.775,75.775,75.715,75.74,768999998.0
2009-07-07 08:27:00,75.74,75.74,75.69,75.725,506999998.0
2009-07-07 08:28:00,75.725,75.73,75.675,75.695,1146399998.0
2009-07-07 08:29:00,75.685,75.73,75.685,75.73,990400000.0
2009-07-07 08:30:00,75.73,75.785,75.73,75.745,390399999.0
2009-07-07 08:31:00,75.745,75.745,75.675,75.685,301000000.0
2009-07-07 08:32:00,75.68,75.705,75.67,75.67,307200000.0
2009-07-07 08:33:00,75.67,75.67,75.54,75.56,699599997.0
2009-07-07 08:34:00,75.555,75.64,75.555,75.64,354000000.0
2009-07-07 08:35:00,75.64,75.645,75.615,75.615,311999996.0
2009-07-07 08:36:00,75.615,75.635,75.605,75.63,444999993.0
2009-07-07 08:37:00,75.615,75.62,75.55,75.62,537600003.0
2009-07-07 08:38:00,75.62,75.68,75.61,75.675,504000000.0
2009-07-07 08:39:00,75.67,75.69,75.64,75.64,778399999.0
2009-07-07 08:40:00,75.64,75.655,75.615,75.625,959600000.0
2009-07-07 08:41:00,75.625,75.625,75.56,75.57,708399990.0
2009-07-07 08:42:00,75.575,75.595,75.525,75.54,559899999.0
2009-07-07 08:43:00,75.55,75.56,75.505,75.525,790750003.0
2009-07-07 08:44:00,75.525,75.59,75.52,75.56,532000001.0
2009-07-07 08:45:00,75.56,75.575,75.525,75.54,663199999.0
2009-07-07 08:46:00,75.53,75.555,75.515,75.54,533200001.0
2009-07-07 08:47:00,75.55,75.615,75.55,75.6,346000001.0
2009-07-07 08:48:00,75.595,75.615,75.585,75.6,362399999.0
2009-07-07 08:49:00,75.605,75.625,75.575,75.61,398400001.0
2009-07-07 08:50:00,75.6,75.605,75.58,75.595,280000001.0
2009-07-07 08:51:00,75.59,75.605,75.565,75.585,361600001.0
2009-07-07 08:52:00,75.59,75.655,75.59,75.64,352399996.0
2009-07-07 08:53:00,75.64,75.645,75.62,75.635,460800000.0
2009-07-07 08:54:00,75.63,75.645,75.615,75.63,257199999.0
2009-07-07 08:55:00,75.625,75.66,75.625,75.66,300199996.0
2009-07-07 08:56:00,75.665,75.715,75.66,75.695,557600000.0
2009-07-07 08:57:00,75.7,75.7,75.675,75.7,344000001.0
2009-07-07 08:58:00,75.7,75.705,75.68,75.68,311200000.0
2009-07-07 08:59:00,75.685,75.73,75.675,75.72,639299998.0
2009-07-07 09:00:00,75.72,75.725,75.685,75.715,749400000.0
2009-07-07 09:01:00,75.72,75.76,75.72,75.735,552800001.0
2009-07-07 09:02:00,75.73,75.76,75.705,75.72,1014799987.0
2009-07-07 09:03:00,75.725,75.755,75.71,75.735,383200000.0
2009-07-07 09:04:00,75.74,75.76,75.735,75.745,353600000.0
2009-07-07 09:05:00,75.74,75.74,75.69,75.69,518399999.0
2009-07-07 09:06:00,75.695,75.705,75.645,75.66,769600002.0
2009-07-07 09:07:00,75.655,75.67,75.605,75.615,997999998.0
2009-07-07 09:08:00,75.615,75.69,75.605,75.635,1063999998.0
2009-07-07 09:09:00,75.635,75.64,75.61,75.63,444400001.0
2009-07-07 09:10:00,75.64,75.64,75.62,75.625,107800000.0
2009-07-07 09:11:00,75.62,75.625,75.575,75.575,913000003.0
2009-07-07 09:12:00,75.575,75.61,75.565,75.59,608000005.0
2009-07-07 09:13:00,75.59,75.6,75.54,75.56,850800001.0
2009-07-07 09:14:00,75.555,75.58,75.535,75.56,648799998.0
2009-07-07 09:15:00,75.575,75.585,75.52,75.525,456800003.0
2009-07-07 09:16:00,75.52,75.53,75.51,75.515,797199992.0
2009-07-07 09:17:00,75.51,75.54,75.505,75.535,749600003.0
2009-07-07 09:18:00,75.545,75.575,75.545,75.555,390400002.0
2009-07-07 09:19:00,75.555,75.575,75.545,75.555,554399995.0
2009-07-07 09:20:00,75.57,75.585,75.525,75.53,541599997.0
2009-07-07 09:21:00,75.53,75.585,75.53,75.585,935599993.0
2009-07-07 09:22:00,75.585,75.645,75.585,75.64,659200001.0
2009-07-07 09:23:00,75.645,75.645,75.535,75.54,1168000001.0
2009-07-07 09:24:00,75.54,75.545,75.5,75.525,311799999.0
2009-07-07 09:25:00,75.525,75.525,75.475,75.475,556799995.0
2009-07-07 09:26:00,75.475,75.54,75.465,75.54,716000006.0
2009-07-07 09:27:00,75.535,75.54,75.48,75.535,741999998.0
2009-07-07 09:28:00,75.54,75.545,75.505,75.52,782800006.0
2009-07-07 09:29:00,75.515,75.545,75.5,75.51,409600000.0
2009-07-07 09:30:00,75.51,75.525,75.465,75.475,446400005.0
2009-07-07 09:31:00,75.465,75.52,75.465,75.495,946400000.0
2009-07-07 09:32:00,75.495,75.505,75.47,75.49,424800002.0
2009-07-07 09:33:00,75.495,75.515,75.455,75.485,565200004.0
2009-07-07 09:34:00,75.485,75.52,75.465,75.515,391499998.0
2009-07-07 09:35:00,75.515,75.545,75.5,75.52,713799993.0
2009-07-07 09:36:00,75.53,75.55,75.505,75.53,697799997.0
2009-07-07 09:37:00,75.53,75.55,75.525,75.535,467599997.0
2009-07-07 09:38:00,75.535,75.55,75.525,75.535,346799999.0
2009-07-07 09:39:00,75.54,75.545,75.515,75.535,520199997.0
2009-07-07 09:40:00,75.535,75.555,75.535,75.555,155800000.0
2009-07-07 09:41:00,75.555,75.57,75.525,75.525,676400006.0
2009-07-07 09:42:00,75.525,75.545,75.515,75.535,836399999.0
2009-07-07 09:43:00,75.54,75.555,75.51,75.555,1302999987.0
2009-07-07 09:44:00,75.55,75.57,75.545,75.565,148400000.0
2009-07-07 09:45:00,75.565,75.6,75.565,75.58,453199999.0
2009-07-07 09:46:00,75.575,75.61,75.575,75.595,495599998.0
2009-07-07 09:47:00,75.595,75.63,75.585,75.61,704200003.0
2009-07-07 09:48:00,75.61,75.69,75.61,75.685,513000004.0
2009-07-07 09:49:00,75.69,75.7,75.655,75.695,903600002.0
2009-07-07 09:50:00,75.7,75.71,75.665,75.7,847399999.0
2009-07-07 09:51:00,75.7,75.705,75.685,75.705,476000002.0
2009-07-07 09:52:00,75.695,75.695,75.665,75.675,587399991.0
2009-07-07 09:53:00,75.675,75.69,75.655,75.69,348399999.0
2009-07-07 09:54:00,75.69,75.695,75.66,75.685,586400002.0
2009-07-07 09:55:00,75.685,75.695,75.665,75.685,297600001.0
2009-07-07 09:56:00,75.685,75.74,75.685,75.725,493200000.0
2009-07-07 09:57:00,75.72,75.74,75.685,75.705,541999997.0
2009-07-07 09:58:00,75.705,75.74,75.695,75.73,538999999.0
2009-07-07 09:59:00,75.725,75.725,75.695,75.705,631200000.0
2009-07-07 10:00:00,75.705,75.715,75.685,75.695,246399998.0
2009-07-07 10:01:00,75.695,75.745,75.695,75.715,431200001.0
2009-07-07 10:02:00,75.715,75.73,75.675,75.675,369600002.0
2009-07-07 10:03:00,75.68,75.69,75.66,75.665,743200001.0
2009-07-07 10:04:00,75.665,75.665,75.61,75.615,612799997.0
2009-07-07 10:05:00,75.61,75.62,75.575,75.6,570200000.0
2009-07-07 10:06:00,75.595,75.63,75.585,75.595,730599996.0
2009-07-07 10:07:00,75.595,75.62,75.585,75.59,573200003.0
2009-07-07 10:08:00,75.59,75.6,75.545,75.545,523599999.0
2009-07-07 10:09:00,75.545,75.56,75.485,75.5,836599996.0
2009-07-07 10:10:00,75.505,75.535,75.48,75.52,621799999.0
2009-07-07 10:11:00,75.52,75.535,75.51,75.53,488000001.0
2009-07-07 10:12:00,75.535,75.565,75.5,75.51,426600002.0
2009-07-07 10:13:00,75.51,75.54,75.51,75.535,407400003.0
2009-07-07 10:14:00,75.54,75.555,75.495,75.515,260799998.0
2009-07-07 10:15:00,75.51,75.515,75.475,75.49,448800000.0
2009-07-07 10:16:00,75.49,75.49,75.4,75.445,669800000.0
2009-07-07 10:17:00,75.44,75.46,75.435,75.435,774599999.0
2009-07-07 10:18:00,75.44,75.46,75.435,75.45,584000004.0
2009-07-07 10:19:00,75.45,75.465,75.435,75.45,468799998.0
2009-07-07 10:20:00,75.45,75.525,75.45,75.505,596399999.0
2009-07-07 10:21:00,75.5,75.51,75.46,75.48,623000000.0
2009-07-07 10:22:00,75.465,75.49,75.44,75.455,722199997.0
2009-07-07 10:23:00,75.465,75.52,75.465,75.52,760400004.0
2009-07-07 10:24:00,75.52,75.55,75.49,75.505,721800000.0
2009-07-07 10:25:00,75.515,75.59,75.515,75.56,471199999.0
2009-07-07 10:26:00,75.55,75.615,75.55,75.59,651600004.0
2009-07-07 10:27:00,75.59,75.6,75.57,75.585,999199995.0
2009-07-07 10:28:00,75.585,75.62,75.585,75.585,717199999.0
2009-07-07 10:29:00,75.59,75.675,75.59,75.67,717200000.0
2009-07-07 10:30:00,75.67,75.67,75.555,75.58,880800002.0
2009-07-07 10:31:00,75.58,75.635,75.575,75.63,504800000.0
2009-07-07 10:32:00,75.635,75.66,75.63,75.65,517800000.0
2009-07-07 10:33:00,75.65,75.67,75.625,75.635,906599997.0
2009-07-07 10:34:00,75.63,75.635,75.58,75.595,1198399987.0
2009-07-07 10:35:00,75.59,75.625,75.59,75.615,424800001.0
2009-07-07 10:36:00,75.615,75.645,75.61,75.625,94400000.0
2009-07-07 10:37:00,75.64,75.65,75.62,75.65,313600000.0
2009-07-07 10:38:00,75.65,75.665,75.625,75.655,369599999.0
2009-07-07 10:39:00,75.65,75.675,75.625,75.675,449000001.0
2009-07-07 10:40:00,75.675,75.705,75.665,75.685,528000002.0
2009-07-07 10:41:00,75.695,75.71,75.675,75.695,577200002.0
2009-07-07 10:42:00,75.7,75.71,75.665,75.68,623199998.0
2009-07-07 10:43:00,75.675,75.695,75.655,75.68,524800001.0
2009-07-07 10:44:00,75.675,75.71,75.675,75.705,805799996.0
2009-07-07 10:45:00,75.705,75.72,75.69,75.695,527399997.0
2009-07-07 10:46:00,75.695,75.75,75.695,75.75,481800000.0
2009-07-07 10:47:00,75.745,75.795,75.72,75.78,720999997.0
2009-07-07 10:48:00,75.79,75.835,75.785,75.835,803399994.0
2009-07-07 10:49:00,75.835,75.84,75.82,75.835,434600000.0
2009-07-07 10:50:00,75.835,75.85,75.805,75.835,637600001.0
2009-07-07 10:51:00,75.845,75.89,75.845,75.865,824800000.0
2009-07-07 10:52:00,75.865,75.93,75.865,75.905,823999997.0
2009-07-07 10:53:00,75.905,75.94,75.905,75.925,824800000.0
2009-07-07 10:54:00,75.925,75.97,75.915,75.945,837800001.0
2009-07-07 10:55:00,75.955,76.01,75.945,75.995,820399999.0
2009-07-07 10:56:00,75.99,75.995,75.945,75.955,699399999.0
2009-07-07 10:57:00,75.98,75.99,75.93,75.93,686400003.0
2009-07-07 10:58:00,75.93,75.96,75.92,75.94,601800000.0
2009-07-07 10:59:00,75.935,75.97,75.93,75.97,448199998.0
2009-07-07 11:00:00,75.97,75.99,75.95,75.985,631400001.0
2009-07-07 11:01:00,75.975,75.985,75.96,75.97,551999996.0
2009-07-07 11:02:00,75.965,75.985,75.925,75.94,656800002.0
2009-07-07 11:03:00,75.94,75.94,75.93,75.935,150400000.0
2009-07-07 11:04:00,75.93,75.935,75.895,75.895,366400000.0
2009-07-07 11:05:00,75.895,75.9,75.865,75.865,413600000.0
2009-07-07 11:06:00,75.875,75.92,75.865,75.9,429600001.0
2009-07-07 11:07:00,75.9,75.935,75.895,75.925,632399999.0
2009-07-07 11:08:00,75.92,75.935,75.905,75.935,515999999.0
2009-07-07 11:09:00,75.935,75.935,75.89,75.895,811999999.0
2009-07-07 11:10:00,75.9,75.915,75.865,75.915,657999992.0
2009-07-07 11:11:00,75.915,75.925,75.875,75.895,691999998.0
2009-07-07 11:12:00,75.9,75.905,75.885,75.905,436800003.0
2009-07-07 11:13:00,75.91,75.92,75.87,75.875,576200006.0
2009-07-07 11:14:00,75.885,75.895,75.875,75.885,422399999.0
2009-07-07 11:15:00,75.885,75.895,75.875,75.89,215400000.0
2009-07-07 11:16:00,75.88,75.915,75.88,75.9,220800000.0
2009-07-07 11:17:00,75.9,75.9,75.865,75.865,187200000.0
2009-07-07 11:18:00,75.865,75.88,75.86,75.88,221999999.0
2009-07-07 11:19:00,75.875,75.905,75.875,75.89,319799999.0
2009-07-07 11:20:00,75.89,75.925,75.855,75.915,282099999.0
2009-07-07 11:21:00,75.915,75.935,75.9,75.9,488999999.0
2009-07-07 11:22:00,75.9,76.025,75.89,76.025,602400000.0
2009-07-07 11:23:00,76.025,76.075,75.995,76.01,944000001.0
2009-07-07 11:24:00,76.02,76.05,76.01,76.02,634200001.0
2009-07-07 11:25:00,76.02,76.025,75.995,76.02,543999999.0
2009-07-07 11:26:00,76.02,76.035,75.99,75.99,937599998.0
2009-07-07 11:27:00,76.0,76.0,75.955,75.96,523999998.0
2009-07-07 11:28:00,75.96,75.975,75.94,75.945,980799996.0
2009-07-07 11:29:00,75.95,75.98,75.95,75.955,177600000.0
2009-07-07 11:30:00,75.955,75.955,75.935,75.945,312000001.0
2009-07-07 11:31:00,75.94,75.955,75.925,75.95,596600001.0
2009-07-07 11:32:00,75.95,75.965,75.945,75.96,507199999.0
2009-07-07 11:33:00,75.96,75.97,75.955,75.965,603800003.0
2009-07-07 11:34:00,75.965,75.995,75.965,75.97,693600002.0
2009-07-07 11:35:00,75.97,75.995,75.97,75.985,521999999.0
2009-07-07 11:36:00,75.985,76.005,75.98,76.005,274399999.0
2009-07-07 11:37:00,75.995,76.005,75.985,75.99,390399997.0
2009-07-07 11:38:00,75.985,75.99,75.93,75.935,582400003.0
2009-07-07 11:39:00,75.935,75.945,75.9,75.915,677600002.0
2009-07-07 11:40:00,75.915,75.925,75.89,75.91,404200000.0
2009-07-07 11:41:00,75.905,75.935,75.905,75.925,338000001.0
2009-07-07 11:42:00,75.925,75.94,75.905,75.91,273800000.0
2009-07-07 11:43:00,75.92,75.935,75.905,75.93,271600001.0
2009-07-07 11:44:00,75.935,75.945,75.925,75.925,188400002.0
2009-07-07 11:45:00,75.925,75.935,75.89,75.91,424199999.0
2009-07-07 11:46:00,75.91,75.93,75.89,75.895,423399998.0
2009-07-07 11:47:00,75.895,75.92,75.89,75.915,195800000.0
2009-07-07 11:48:00,75.915,75.945,75.9,75.945,421200000.0
2009-07-07 11:49:00,75.95,75.955,75.92,75.955,226600001.0
2009-07-07 11:50:00,75.955,75.955,75.92,75.925,280800001.0
2009-07-07 11:51:00,75.915,75.935,75.89,75.915,893999996.0
2009-07-07 11:52:00,75.915,75.945,75.915,75.925,812800012.0
2009-07-07 11:53:00,75.925,75.945,75.89,75.89,333200000.0
2009-07-07 11:54:00,75.89,75.94,75.89,75.94,466399998.0
2009-07-07 11:55:00,75.94,75.965,75.93,75.94,544000000.0
2009-07-07 11:56:00,75.945,75.975,75.94,75.97,490600000.0
2009-07-07 11:57:00,75.965,76.0,75.96,75.975,906800000.0
2009-07-07 11:58:00,75.975,76.0,75.955,75.98,530999998.0
2009-07-07 11:59:00,75.99,75.995,75.975,75.98,257399999.0
2009-07-07 12:00:00,75.99,76.07,75.985,76.055,710800001.0
2009-07-07 12:01:00,76.055,76.085,76.05,76.075,588799997.0
2009-07-07 12:02:00,76.085,76.085,76.025,76.04,565599996.0
2009-07-07 12:03:00,76.045,76.06,75.995,76.035,1125799988.0
2009-07-07 12:04:00,76.04,76.05,76.005,76.015,655600001.0
2009-07-07 12:05:00,76.025,76.03,76.005,76.02,540000007.0
2009-07-07 12:06:00,76.015,76.025,76.0,76.01,724400002.0
2009-07-07 12:07:00,76.03,76.06,76.025,76.06,1317799996.0
2009-07-07 12:08:00,76.05,76.08,76.035,76.075,1269599989.0
2009-07-07 12:09:00,76.07,76.08,76.04,76.055,1176799997.0
2009-07-07 12:10:00,76.06,76.075,76.05,76.065,1037199989.0
2009-07-07 12:11:00,76.07,76.085,76.065,76.08,1327199985.0
2009-07-07 12:12:00,76.08,76.08,76.06,76.065,1130999999.0
2009-07-07 12:13:00,76.065,76.1,76.045,76.06,672999997.0
2009-07-07 12:14:00,76.065,76.07,76.025,76.045,910399996.0
2009-07-07 12:15:00,76.055,76.095,76.055,76.075,626600004.0
2009-07-07 12:16:00,76.075,76.09,76.065,76.07,572400001.0
2009-07-07 12:17:00,76.07,76.075,76.05,76.065,372200001.0
2009-07-07 12:18:00,76.065,76.1,76.06,76.09,362800001.0
2009-07-07 12:19:00,76.095,76.1,76.07,76.07,514800001.0
2009-07-07 12:20:00,76.075,76.085,76.05,76.055,785599995.0
2009-07-07 12:21:00,76.055,76.085,76.055,76.08,690600000.0
2009-07-07 12:22:00,76.08,76.095,76.065,76.08,462599998.0
2009-07-07 12:23:00,76.075,76.095,76.055,76.06,1371199988.0
2009-07-07 12:24:00,76.06,76.06,75.995,76.015,942400000.0
2009-07-07 12:25:00,76.02,76.05,76.01,76.04,561999998.0
2009-07-07 12:26:00,76.04,76.05,76.005,76.035,986999997.0
2009-07-07 12:27:00,76.035,76.05,76.03,76.045,132800000.0
2009-07-07 12:28:00,76.045,76.095,76.045,76.075,384799999.0
2009-07-07 12:29:00,76.075,76.085,76.06,76.06,829000002.0
2009-07-07 12:30:00,76.05,76.1,76.05,76.075,1301799989.0
2009-07-07 12:31:00,76.075,76.105,76.06,76.07,851399993.0
2009-07-07 12:32:00,76.07,76.085,76.05,76.05,2024400019.0
2009-07-07 12:33:00,76.05,76.075,76.045,76.055,1113600004.0
2009-07-07 12:34:00,76.055,76.07,76.05,76.07,896599997.0
2009-07-07 12:35:00,76.065,76.075,76.045,76.045,1139400002.0
2009-07-07 12:36:00,76.055,76.07,76.04,76.07,750200003.0
2009-07-07 12:37:00,76.07,76.07,76.04,76.06,564399997.0
2009-07-07 12:38:00,76.07,76.07,76.035,76.035,234200002.0
2009-07-07 12:39:00,76.04,76.045,76.02,76.02,224199999.0
2009-07-07 12:40:00,76.025,76.05,76.02,76.03,409600001.0
2009-07-07 12:41:00,76.035,76.04,76.025,76.025,424000000.0
2009-07-07 12:42:00,76.02,76.03,76.015,76.015,729400003.0
2009-07-07 12:43:00,75.995,76.02,75.96,75.97,390800001.0
2009-07-07 12:44:00,75.985,76.01,75.975,75.975,688599999.0
2009-07-07 12:45:00,75.985,75.995,75.965,75.965,711399995.0
2009-07-07 12:46:00,75.97,75.98,75.93,75.96,809799993.0
2009-07-07 12:47:00,75.965,75.99,75.955,75.965,704000001.0
2009-07-07 12:48:00,75.965,76.045,75.965,76.04,532200000.0
2009-07-07 12:49:00,76.035,76.055,76.03,76.045,939999996.0
2009-07-07 12:50:00,76.045,76.085,76.045,76.07,700000003.0
2009-07-07 12:51:00,76.065,76.085,76.055,76.075,411799999.0
2009-07-07 12:52:00,76.08,76.09,76.065,76.085,494799998.0
2009-07-07 12:53:00,76.09,76.115,76.075,76.105,416400000.0
2009-07-07 12:54:00,76.085,76.12,76.08,76.11,525200002.0
2009-07-07 12:55:00,76.115,76.135,76.105,76.125,457600000.0
2009-07-07 12:56:00,76.125,76.16,76.115,76.15,784200001.0
2009-07-07 12:57:00,76.15,76.17,76.135,76.14,418400001.0
2009-07-07 12:58:00,76.14,76.14,76.115,76.13,282400002.0
2009-07-07 12:59:00,76.13,76.16,76.115,76.15,640799998.0
2009-07-07 13:00:00,76.16,76.2,76.155,76.185,824200001.0
2009-07-07 13:01:00,76.18,76.23,76.155,76.205,950599996.0
2009-07-07 13:02:00,76.205,76.22,76.175,76.21,435800000.0
2009-07-07 13:03:00,76.205,76.225,76.19,76.2,756399999.0
2009-07-07 13:04:00,76.2,76.23,76.16,76.22,697199996.0
2009-07-07 13:05:00,76.215,76.27,76.215,76.27,863000004.0
2009-07-07 13:06:00,76.275,76.385,76.26,76.38,825599997.0
2009-07-07 13:07:00,76.38,76.415,76.35,76.35,1038600001.0
2009-07-07 13:08:00,76.35,76.36,76.34,76.355,876799994.0
2009-07-07 13:09:00,76.355,76.36,76.335,76.34,581399999.0
2009-07-07 13:10:00,76.345,76.345,76.305,76.31,632800000.0
2009-07-07 13:11:00,76.305,76.31,76.27,76.3,810800002.0
2009-07-07 13:12:00,76.3,76.315,76.285,76.3,994400002.0
2009-07-07 13:13:00,76.3,76.3,76.295,76.295,645599998.0
2009-07-07 13:14:00,76.295,76.345,76.28,76.335,923199999.0
2009-07-07 13:15:00,76.335,76.48,76.33,76.475,579600000.0
2009-07-07 13:16:00,76.475,76.565,76.475,76.54,1031399992.0
2009-07-07 13:17:00,76.535,76.55,76.515,76.545,709800000.0
2009-07-07 13:18:00,76.545,76.55,76.52,76.535,834600001.0
2009-07-07 13:19:00,76.54,76.54,76.485,76.49,997200002.0
2009-07-07 13:20:00,76.49,76.505,76.47,76.485,544600003.0
2009-07-07 13:21:00,76.485,76.51,76.48,76.51,346000003.0
2009-07-07 13:22:00,76.505,76.545,76.5,76.535,768600001.0
2009-07-07 13:23:00,76.535,76.54,76.485,76.49,691600000.0
2009-07-07 13:24:00,76.495,76.51,76.475,76.49,700200000.0
2009-07-07 13:25:00,76.49,76.535,76.49,76.515,718200001.0
2009-07-07 13:26:00,76.515,76.52,76.485,76.485,318800002.0
2009-07-07 13:27:00,76.485,76.5,76.475,76.48,423200001.0
2009-07-07 13:28:00,76.48,76.48,76.45,76.45,573600000.0
2009-07-07 13:29:00,76.455,76.455,76.43,76.435,972799993.0
2009-07-07 13:30:00,76.435,76.44,76.4,76.405,1029599995.0
2009-07-07 13:31:00,76.405,76.44,76.395,76.435,616399999.0
2009-07-07 13:32:00,76.435,76.485,76.435,76.48,604800008.0
2009-07-07 13:33:00,76.48,76.49,76.475,76.475,404799998.0
2009-07-07 13:34:00,76.475,76.51,76.475,76.495,552000002.0
2009-07-07 13:35:00,76.495,76.54,76.495,76.535,842599996.0
2009-07-07 13:36:00,76.535,76.575,76.52,76.575,933399995.0
2009-07-07 13:37:00,76.58,76.615,76.57,76.595,831800001.0
2009-07-07 13:38:00,76.585,76.585,76.55,76.57,442200001.0
2009-07-07 13:39:00,76.58,76.585,76.55,76.55,374399996.0
2009-07-07 13:40:00,76.55,76.55,76.525,76.525,203799999.0
2009-07-07 13:41:00,76.53,76.55,76.505,76.505,746599998.0
2009-07-07 13:42:00,76.505,76.535,76.49,76.51,441799999.0
2009-07-07 13:43:00,76.51,76.52,76.5,76.515,380800000.0
2009-07-07 13:44:00,76.51,76.525,76.5,76.5,652600001.0
2009-07-07 13:45:00,76.5,76.53,76.5,76.53,476199996.0
2009-07-07 13:46:00,76.525,76.53,76.475,76.485,489600001.0
2009-07-07 13:47:00,76.49,76.52,76.49,76.51,305600000.0
2009-07-07 13:48:00,76.515,76.515,76.46,76.485,335600000.0
2009-07-07 13:49:00,76.485,76.5,76.46,76.46,139200000.0
2009-07-07 13:50:00,76.465,76.48,76.46,76.465,275800000.0
2009-07-07 13:51:00,76.465,76.47,76.43,76.445,622599993.0
2009-07-07 13:52:00,76.445,76.46,76.44,76.46,278999998.0
2009-07-07 13:53:00,76.45,76.48,76.445,76.47,489800001.0
2009-07-07 13:54:00,76.47,76.47,76.455,76.46,171200000.0
2009-07-07 13:55:00,76.47,76.495,76.465,76.47,345200000.0
2009-07-07 13:56:00,76.47,76.52,76.465,76.51,347800001.0
2009-07-07 13:57:00,76.51,76.52,76.485,76.49,432599999.0
2009-07-07 13:58:00,76.495,76.495,76.48,76.495,185600000.0
2009-07-07 13:59:00,76.495,76.495,76.4,76.41,444000001.0
2009-07-07 14:00:00,76.41,76.41,76.37,76.385,415999998.0
2009-07-07 14:01:00,76.38,76.4,76.365,76.4,356800002.0
2009-07-07 14:02:00,76.4,76.415,76.385,76.395,461600000.0
2009-07-07 14:03:00,76.395,76.41,76.38,76.395,709399996.0
2009-07-07 14:04:00,76.39,76.39,76.36,76.375,354400001.0
2009-07-07 14:05:00,76.375,76.435,76.375,76.43,781599993.0
2009-07-07 14:06:00,76.42,76.455,76.385,76.385,271600000.0
2009-07-07 14:07:00,76.385,76.405,76.375,76.38,595200002.0
2009-07-07 14:08:00,76.38,76.4,76.375,76.385,427200001.0
2009-07-07 14:09:00,76.4,76.41,76.385,76.395,438800002.0
2009-07-07 14:10:00,76.395,76.395,76.325,76.335,722400001.0
2009-07-07 14:11:00,76.33,76.365,76.32,76.33,655600000.0
2009-07-07 14:12:00,76.335,76.36,76.335,76.35,186800000.0
2009-07-07 14:13:00,76.34,76.39,76.335,76.39,592000002.0
2009-07-07 14:14:00,76.385,76.405,76.37,76.405,449400000.0
2009-07-07 14:15:00,76.41,76.43,76.405,76.425,982799998.0
2009-07-07 14:16:00,76.415,76.435,76.405,76.435,442599999.0
2009-07-07 14:17:00,76.445,76.465,76.435,76.455,287199998.0
2009-07-07 14:18:00,76.455,76.47,76.445,76.47,552000003.0
2009-07-07 14:19:00,76.47,76.48,76.465,76.48,196000000.0
2009-07-07 14:20:00,76.475,76.505,76.47,76.505,684799999.0
2009-07-07 14:21:00,76.505,76.515,76.48,76.51,570400001.0
2009-07-07 14:22:00,76.515,76.53,76.505,76.525,470599999.0
2009-07-07 14:23:00,76.52,76.525,76.46,76.48,602399998.0
2009-07-07 14:24:00,76.485,76.49,76.465,76.47,575200003.0
2009-07-07 14:25:00,76.47,76.485,76.445,76.445,529199999.0
2009-07-07 14:26:00,76.445,76.445,76.415,76.43,545600005.0
2009-07-07 14:27:00,76.42,76.445,76.415,76.425,397599998.0
2009-07-07 14:28:00,76.42,76.425,76.405,76.405,414400003.0
2009-07-07 14:29:00,76.41,76.41,76.37,76.39,436800004.0
2009-07-07 14:30:00,76.395,76.455,76.395,76.43,802399998.0
2009-07-07 14:31:00,76.435,76.455,76.425,76.455,502400002.0
2009-07-07 14:32:00,76.45,76.455,76.415,76.445,419199999.0
2009-07-07 14:33:00,76.44,76.455,76.43,76.445,264800000.0
2009-07-07 14:34:00,76.445,76.465,76.445,76.455,434800000.0
2009-07-07 14:35:00,76.455,76.46,76.445,76.455,237600000.0
2009-07-07 14:36:00,76.455,76.505,76.455,76.495,738400003.0
2009-07-07 14:37:00,76.505,76.51,76.465,76.475,542400000.0
2009-07-07 14:38:00,76.475,76.495,76.475,76.495,328000001.0
2009-07-07 14:39:00,76.495,76.525,76.49,76.51,618399999.0
2009-07-07 14:40:00,76.505,76.52,76.495,76.515,540000002.0
2009-07-07 14:41:00,76.515,76.54,76.51,76.535,559199998.0
2009-07-07 14:42:00,76.54,76.55,76.52,76.525,360000002.0
2009-07-07 14:43:00,76.525,76.53,76.5,76.505,606400009.0
2009-07-07 14:44:00,76.5,76.515,76.495,76.505,183200000.0
2009-07-07 14:45:00,76.51,76.535,76.505,76.525,769599998.0
2009-07-07 14:46:00,76.52,76.525,76.515,76.515,238399999.0
2009-07-07 14:47:00,76.515,76.525,76.49,76.495,652999999.0
2009-07-07 14:48:00,76.505,76.52,76.495,76.51,574800000.0
2009-07-07 14:49:00,76.505,76.515,76.49,76.5,721600001.0
2009-07-07 14:50:00,76.515,76.515,76.495,76.505,584000008.0
2009-07-07 14:51:00,76.515,76.515,76.495,76.5,745600006.0
2009-07-07 14:52:00,76.5,76.5,76.48,76.485,465000004.0
2009-07-07 14:53:00,76.485,76.505,76.485,76.495,459200005.0
2009-07-07 14:54:00,76.495,76.505,76.48,76.49,545600001.0
2009-07-07 14:55:00,76.49,76.495,76.48,76.48,367200003.0
2009-07-07 14:56:00,76.485,76.495,76.45,76.45,343200002.0
2009-07-07 14:57:00,76.45,76.455,76.395,76.4,895200007.0
2009-07-07 14:58:00,76.4,76.405,76.295,76.31,1048000005.0
2009-07-07 14:59:00,76.31,76.315,76.295,76.315,1082400004.0
2009-07-07 15:00:00,76.315,76.34,76.305,76.34,736799997.0
2009-07-07 15:01:00,76.34,76.34,76.28,76.295,596400008.0
2009-07-07 15:02:00,76.295,76.3,76.225,76.235,699600001.0
2009-07-07 15:03:00,76.235,76.25,76.23,76.23,420200000.0
2009-07-07 15:04:00,76.235,76.24,76.22,76.23,538799998.0
2009-07-07 15:05:00,76.235,76.235,76.17,76.2,804400001.0
2009-07-07 15:06:00,76.205,76.205,76.175,76.195,796800001.0
2009-07-07 15:07:00,76.2,76.22,76.175,76.21,1142999998.0
2009-07-07 15:08:00,76.215,76.22,76.18,76.195,1112800002.0
2009-07-07 15:09:00,76.2,76.205,76.18,76.185,694399996.0
2009-07-07 15:10:00,76.18,76.205,76.17,76.2,838999999.0
2009-07-07 15:11:00,76.2,76.205,76.165,76.165,449199995.0
2009-07-07 15:12:00,76.165,76.195,76.155,76.195,678400002.0
2009-07-07 15:13:00,76.195,76.25,76.195,76.235,900800009.0
2009-07-07 15:14:00,76.24,76.26,76.225,76.26,889400002.0
2009-07-07 15:15:00,76.25,76.285,76.245,76.265,802400004.0
2009-07-07 15:16:00,76.26,76.27,76.25,76.25,473599999.0
2009-07-07 15:17:00,76.25,76.255,76.18,76.185,644800007.0
2009-07-07 15:18:00,76.185,76.19,76.15,76.15,678400002.0
2009-07-07 15:19:00,76.15,76.16,76.105,76.115,820200008.0
2009-07-07 15:20:00,76.115,76.145,76.1,76.115,754400001.0
2009-07-07 15:21:00,76.11,76.11,76.06,76.09,941600000.0
2009-07-07 15:22:00,76.09,76.11,76.08,76.085,688799996.0
2009-07-07 15:23:00,76.085,76.095,76.055,76.07,853600007.0
2009-07-07 15:24:00,76.065,76.11,76.065,76.085,584199995.0
2009-07-07 15:25:00,76.085,76.13,76.085,76.13,701199999.0
2009-07-07 15:26:00,76.135,76.15,76.11,76.12,798399989.0
2009-07-07 15:27:00,76.115,76.125,76.09,76.1,686399997.0
2009-07-07 15:28:00,76.105,76.115,76.1,76.1,965799993.0
2009-07-07 15:29:00,76.1,76.135,76.075,76.12,1505799980.0
2009-07-07 15:30:00,76.115,76.125,76.105,76.125,546199994.0
2009-07-07 15:31:00,76.125,76.13,76.06,76.06,656799996.0
2009-07-07 15:32:00,76.055,76.1,76.05,76.1,1064199992.0
2009-07-07 15:33:00,76.095,76.13,76.095,76.125,926799993.0
2009-07-07 15:34:00,76.125,76.14,76.075,76.075,1149999994.0
2009-07-07 15:35:00,76.07,76.09,76.025,76.07,1117399998.0
2009-07-07 15:36:00,76.075,76.085,76.04,76.085,1144199993.0
2009-07-07 15:37:00,76.085,76.105,76.045,76.075,1550599985.0
2009-07-07 15:38:00,76.075,76.075,75.995,76.0,2071599995.0
2009-07-07 15:39:00,76.005,76.015,75.985,75.995,1721599982.0
2009-07-07 15:40:00,75.995,76.01,75.97,75.97,1914399990.0
2009-07-07 15:41:00,75.975,75.976,75.919,75.939,2140200002.0
2009-07-07 15:42:00,75.937,75.956,75.907,75.91,2140200002.0
2009-07-07 15:43:00,75.92,75.95,75.9,75.935,2140200002.0
2009-07-07 15:44:00,75.921,75.936,75.864,75.864,1579799979.0
2009-07-07 15:45:00,75.875,75.88,75.835,75.84,1579799979.0
2009-07-07 15:46:00,75.83,75.895,75.825,75.875,2078799985.0
2009-07-07 15:47:00,75.86,75.92,75.85,75.88,1912399993.0
2009-07-07 15:48:00,75.87,75.915,75.85,75.915,1135799996.0
2009-07-07 15:49:00,75.925,75.94,75.875,75.9,2014400004.0
2009-07-07 15:50:00,75.9,75.99,75.9,75.99,1374199995.0
2009-07-07 15:51:00,75.975,75.99,75.945,75.96,1608999998.0
2009-07-07 15:52:00,75.96,75.985,75.95,75.953,1554600001.0
2009-07-07 15:53:00,75.965,76.015,75.955,75.98,1554600001.0
2009-07-07 15:54:00,75.985,76.03,75.97,76.02,1165400009.0
2009-07-07 15:55:00,76.01,76.015,75.92,75.925,2026999994.0
2009-07-07 15:56:00,75.915,75.954,75.912,75.954,1839999990.0
2009-07-07 15:57:00,75.965,75.985,75.94,75.985,1839999990.0
2009-07-07 15:58:00,75.975,76.0,75.945,75.955,1743799992.0
2009-07-07 15:59:00,75.955,75.97,75.935,75.94,1178100003.0
2009-07-07 16:00:00,75.94,75.96,75.885,75.89,1413800000.0
2009-07-07 16:01:00,75.89,75.89,75.8,75.81,1300599999.0
2009-07-07 16:02:00,75.815,75.83,75.775,75.805,1300599999.0
2009-07-07 16:03:00,75.805,75.815,75.785,75.815,1975399998.0
2009-07-07 16:04:00,75.805,75.86,75.805,75.86,790599998.0
2009-07-07 16:05:00,75.847,75.848,75.808,75.825,1168799996.0
2009-07-07 16:06:00,75.825,75.855,75.82,75.83,1168799996.0
2009-07-07 16:07:00,75.835,75.855,75.805,75.835,2081599990.0
2009-07-07 16:08:00,75.825,75.885,75.825,75.88,1713799990.0
2009-07-07 16:09:00,75.88,75.935,75.875,75.885,1837200000.0
2009-07-07 16:10:00,75.874,75.878,75.832,75.832,1886399997.0
2009-07-07 16:11:00,75.836,75.867,75.825,75.825,1886399997.0
2009-07-07 16:12:00,75.824,75.824,75.762,75.775,1886399997.0
2009-07-07 16:13:00,75.776,75.794,75.767,75.767,1886399997.0
2009-07-07 16:14:00,75.795,75.83,75.78,75.82,1886399997.0
2009-07-07 16:15:00,75.82,75.825,75.755,75.77,1569399996.0
2009-07-07 16:16:00,75.77,75.815,75.77,75.795,2022400002.0
2009-07-07 16:17:00,75.8,75.82,75.78,75.8,1854999986.0
2009-07-07 16:18:00,75.8,75.82,75.785,75.815,1255600003.0
2009-07-07 16:19:00,75.82,75.89,75.8,75.845,1775199989.0
2009-07-07 16:20:00,75.85,75.885,75.83,75.875,1834800006.0
2009-07-07 16:21:00,75.875,75.915,75.87,75.91,1980399978.0
2009-07-07 16:22:00,75.91,75.925,75.865,75.885,1592399992.0
2009-07-07 16:23:00,75.885,75.93,75.875,75.915,1312799985.0
2009-07-07 16:24:00,75.915,75.925,75.885,75.905,1240399989.0
2009-07-07 16:25:00,75.89,75.925,75.88,75.895,1780599982.0
2009-07-07 16:26:00,75.895,75.9,75.875,75.895,1393399996.0
2009-07-07 16:27:00,75.895,75.94,75.89,75.925,1525199982.0
2009-07-07 16:28:00,75.95,75.95,75.92,75.94,1167199998.0
2009-07-07 16:29:00,75.94,75.945,75.9,75.92,1849599996.0
2009-07-07 16:30:00,75.92,75.925,75.88,75.88,1277799996.0
2009-07-07 16:31:00,75.877,75.885,75.841,75.842,1415999980.0
2009-07-07 16:32:00,75.845,75.87,75.835,75.865,1415999980.0
2009-07-07 16:33:00,75.865,75.895,75.84,75.88,1600800001.0
2009-07-07 16:34:00,75.88,75.88,75.845,75.865,1522399996.0
2009-07-07 16:35:00,75.865,75.895,75.855,75.885,915999996.0
2009-07-07 16:36:00,75.875,75.875,75.84,75.845,1916399996.0
2009-07-07 16:37:00,75.845,75.845,75.77,75.805,1646599995.0
2009-07-07 16:38:00,75.805,75.81,75.76,75.8,1705199997.0
2009-07-07 16:39:00,75.805,75.81,75.755,75.77,2085999999.0
2009-07-07 16:40:00,75.76,75.795,75.76,75.795,1271799991.0
2009-07-07 16:41:00,75.795,75.83,75.785,75.825,1058599999.0
2009-07-07 16:42:00,75.83,75.86,75.81,75.85,1621799997.0
2009-07-07 16:43:00,75.86,75.91,75.85,75.91,573400005.0
2009-07-07 16:44:00,75.92,75.955,75.915,75.935,602399992.0
2009-07-07 16:45:00,75.935,75.96,75.935,75.945,584799995.0
2009-07-07 16:46:00,75.94,75.945,75.92,75.935,790599993.0
2009-07-07 16:47:00,75.935,75.945,75.905,75.925,922800003.0
2009-07-07 16:48:00,75.925,75.975,75.9,75.975,637800005.0
2009-07-07 16:49:00,75.96,75.965,75.93,75.94,1018999997.0
2009-07-07 16:50:00,75.93,75.955,75.9,75.945,1007999997.0
2009-07-07 16:51:00,75.945,75.955,75.91,75.925,673599998.0
2009-07-07 16:52:00,75.91,75.97,75.91,75.96,817999998.0
2009-07-07 16:53:00,75.95,75.97,75.95,75.96,684199996.0
2009-07-07 16:54:00,75.97,75.975,75.95,75.965,628800001.0
2009-07-07 16:55:00,75.965,75.975,75.915,75.93,893600006.0
2009-07-07 16:56:00,75.935,75.945,75.86,75.87,1295999999.0
2009-07-07 16:57:00,75.86,75.935,75.85,75.93,1372199999.0
2009-07-07 16:58:00,75.92,75.94,75.895,75.93,1652800005.0
2009-07-07 16:59:00,75.935,75.995,75.935,75.985,1359399985.0
2009-07-07 17:00:00,75.972,75.974,75.911,75.911,1388800005.0
2009-07-07 17:01:00,75.91,75.935,75.89,75.9,1388800005.0
2009-07-07 17:02:00,75.9,75.95,75.9,75.93,1495999997.0
2009-07-07 17:03:00,75.93,75.985,75.925,75.96,882599994.0
2009-07-07 17:04:00,75.96,75.99,75.95,75.98,1661799996.0
2009-07-07 17:05:00,75.965,75.99,75.96,75.97,1458599990.0
2009-07-07 17:06:00,75.96,75.99,75.96,75.975,919399997.0
2009-07-07 17:07:00,75.99,76.005,75.975,76.005,1068399996.0
2009-07-07 17:08:00,76.005,76.085,75.995,76.065,1633000005.0
2009-07-07 17:09:00,76.065,76.075,76.045,76.055,1028000002.0
2009-07-07 17:10:00,76.055,76.07,76.04,76.055,1716999975.0
2009-07-07 17:11:00,76.06,76.07,76.03,76.05,1595999991.0
2009-07-07 17:12:00,76.04,76.06,76.0,76.005,1361599985.0
2009-07-07 17:13:00,76.005,76.015,75.975,75.98,811999998.0
2009-07-07 17:14:00,75.97,75.98,75.945,75.965,1514399990.0
2009-07-07 17:15:00,75.965,75.965,75.94,75.945,883999996.0
2009-07-07 17:16:00,75.945,75.985,75.935,75.955,1380799989.0
2009-07-07 17:17:00,75.955,76.0,75.95,75.98,1349999997.0
2009-07-07 17:18:00,75.99,75.995,75.955,75.98,1247199984.0
2009-07-07 17:19:00,75.97,75.99,75.94,75.95,1614599989.0
2009-07-07 17:20:00,75.94,75.975,75.935,75.94,1917599999.0
2009-07-07 17:21:00,75.94,75.945,75.925,75.945,1010400000.0
2009-07-07 17:22:00,75.935,75.945,75.91,75.925,1247200003.0
2009-07-07 17:23:00,75.925,75.925,75.89,75.91,826399999.0
2009-07-07 17:24:00,75.915,75.92,75.87,75.87,1191400001.0
2009-07-07 17:25:00,75.88,75.89,75.845,75.87,1204800003.0
2009-07-07 17:26:00,75.87,75.89,75.86,75.87,1340199997.0
2009-07-07 17:27:00,75.875,75.88,75.86,75.87,1267999997.0
2009-07-07 17:28:00,75.87,75.875,75.825,75.83,1440800005.0
2009-07-07 17:29:00,75.825,75.827,75.762,75.765,1739199988.0
2009-07-07 17:30:00,75.78,75.8,75.76,75.8,1739199988.0
2009-07-07 17:31:00,75.8,75.83,75.78,75.81,1273799989.0
2009-07-07 17:32:00,75.81,75.81,75.775,75.795,1252199999.0
2009-07-07 17:33:00,75.795,75.83,75.77,75.82,1495599997.0
2009-07-07 17:34:00,75.81,75.84,75.8,75.84,1196999992.0
2009-07-07 17:35:00,75.84,75.87,75.825,75.83,1539399992.0
2009-07-07 17:36:00,75.825,75.87,75.825,75.85,1326400005.0
2009-07-07 17:37:00,75.865,75.89,75.85,75.855,861599996.0
2009-07-07 17:38:00,75.845,75.85,75.76,75.76,1855199985.0
2009-07-07 17:39:00,75.765,75.775,75.72,75.735,1308999998.0
2009-07-07 17:40:00,75.735,75.75,75.725,75.74,1053600002.0
2009-07-07 17:41:00,75.75,75.75,75.71,75.725,1213800002.0
2009-07-07 17:42:00,75.725,75.73,75.67,75.675,1489200001.0
2009-07-07 17:43:00,75.665,75.69,75.57,75.57,1486800001.0
2009-07-07 17:44:00,75.58,75.625,75.57,75.62,1241399998.0
2009-07-07 17:45:00,75.62,75.665,75.595,75.635,1667400006.0
2009-07-07 17:46:00,75.635,75.7,75.625,75.7,1100799990.0
2009-07-07 17:47:00,75.69,75.715,75.69,75.715,640000003.0
2009-07-07 17:48:00,75.72,75.725,75.71,75.71,227200001.0
2009-07-07 17:49:00,75.715,75.725,75.62,75.63,1571999996.0
2009-07-07 17:50:00,75.62,75.67,75.605,75.665,1708200003.0
2009-07-07 17:51:00,75.655,75.665,75.64,75.65,1306399994.0
2009-07-07 17:52:00,75.655,75.655,75.61,75.62,1598400006.0
2009-07-07 17:53:00,75.625,75.67,75.625,75.655,1260599993.0
2009-07-07 17:54:00,75.665,75.68,75.66,75.675,961599999.0
2009-07-07 17:55:00,75.675,75.695,75.66,75.665,1479199991.0
2009-07-07 17:56:00,75.665,75.685,75.645,75.68,1268000001.0
2009-07-07 17:57:00,75.68,75.72,75.675,75.705,954399996.0
2009-07-07 17:58:00,75.695,75.71,75.65,75.695,1161600000.0
2009-07-07 17:59:00,75.7,75.725,75.695,75.72,1180799998.0
2009-07-07 18:00:00,75.725,75.725,75.695,75.695,854399999.0
2009-07-07 18:01:00,75.695,75.705,75.66,75.66,915199992.0
2009-07-07 18:02:00,75.67,75.68,75.645,75.67,702599993.0
2009-07-07 18:03:00,75.67,75.705,75.67,75.69,794599992.0
2009-07-07 18:04:00,75.68,75.685,75.655,75.68,1071999999.0
2009-07-07 18:05:00,75.68,75.7,75.68,75.685,451400001.0
2009-07-07 18:06:00,75.685,75.685,75.645,75.655,807199994.0
2009-07-07 18:07:00,75.645,75.655,75.595,75.6,1173599991.0
2009-07-07 18:08:00,75.6,75.62,75.58,75.585,1879199997.0
2009-07-07 18:09:00,75.595,75.62,75.585,75.61,1542599993.0
2009-07-07 18:10:00,75.615,75.645,75.605,75.645,1651999985.0
2009-07-07 18:11:00,75.645,75.65,75.615,75.63,1003199997.0
2009-07-07 18:12:00,75.63,75.635,75.615,75.625,520799999.0
2009-07-07 18:13:00,75.625,75.625,75.6,75.605,1033999996.0
2009-07-07 18:14:00,75.605,75.61,75.565,75.575,663999996.0
2009-07-07 18:15:00,75.575,75.58,75.535,75.57,1584799987.0
2009-07-07 18:16:00,75.57,75.59,75.55,75.58,1597799988.0
2009-07-07 18:17:00,75.57,75.58,75.555,75.57,1035999995.0
2009-07-07 18:18:00,75.575,75.6,75.55,75.575,1078399996.0
2009-07-07 18:19:00,75.565,75.6,75.565,75.595,994199992.0
2009-07-07 18:20:00,75.6,75.615,75.59,75.61,1058399997.0
2009-07-07 18:21:00,75.61,75.61,75.55,75.57,927200001.0
2009-07-07 18:22:00,75.565,75.565,75.55,75.56,658399992.0
2009-07-07 18:23:00,75.565,75.57,75.515,75.54,895199991.0
2009-07-07 18:24:00,75.545,75.55,75.51,75.52,650399999.0
2009-07-07 18:25:00,75.52,75.525,75.5,75.525,1330400002.0
2009-07-07 18:26:00,75.525,75.525,75.415,75.445,2076400001.0
2009-07-07 18:27:00,75.445,75.455,75.385,75.405,1825599999.0
2009-07-07 18:28:00,75.405,75.42,75.38,75.395,1285999988.0
2009-07-07 18:29:00,75.395,75.405,75.37,75.385,1031199994.0
2009-07-07 18:30:00,75.385,75.395,75.36,75.37,1246399986.0
2009-07-07 18:31:00,75.37,75.38,75.345,75.345,697599998.0
2009-07-07 18:32:00,75.35,75.38,75.345,75.375,575200001.0
2009-07-07 18:33:00,75.37,75.37,75.31,75.31,1042399994.0
2009-07-07 18:34:00,75.315,75.315,75.27,75.3,968799995.0
2009-07-07 18:35:00,75.3,75.33,75.295,75.315,900799988.0
2009-07-07 18:36:00,75.315,75.315,75.29,75.29,381800001.0
2009-07-07 18:37:00,75.295,75.3,75.265,75.27,423400001.0
2009-07-07 18:38:00,75.27,75.27,75.24,75.24,634199998.0
2009-07-07 18:39:00,75.245,75.265,75.24,75.25,485799998.0
2009-07-07 18:40:00,75.245,75.275,75.23,75.23,726999997.0
2009-07-07 18:41:00,75.23,75.23,75.195,75.195,620399999.0
2009-07-07 18:42:00,75.205,75.22,75.175,75.185,1004399998.0
2009-07-07 18:43:00,75.19,75.22,75.185,75.22,978799996.0
2009-07-07 18:44:00,75.21,75.26,75.2,75.26,601799996.0
2009-07-07 18:45:00,75.26,75.3,75.26,75.285,480199996.0
2009-07-07 18:46:00,75.285,75.33,75.28,75.33,859999992.0
2009-07-07 18:47:00,75.33,75.33,75.33,75.33,81600000.0
2009-07-07 18:48:00,75.33,75.34,75.33,75.33,300199997.0
2009-07-07 18:49:00,75.335,75.345,75.335,75.34,471999989.0
2009-07-07 18:50:00,75.34,75.405,75.34,75.39,797599997.0
2009-07-07 18:51:00,75.38,75.405,75.38,75.395,441800001.0
2009-07-07 18:52:00,75.39,75.395,75.39,75.395,33600000.0
2009-07-07 18:53:00,75.4,75.4,75.395,75.4,128000000.0
2009-07-07 18:54:00,75.395,75.405,75.385,75.4,364800000.0
2009-07-07 18:55:00,75.405,75.415,75.39,75.395,323399995.0
2009-07-07 18:56:00,75.405,75.405,75.38,75.39,485199998.0
2009-07-07 18:57:00,75.39,75.39,75.365,75.38,437599998.0
2009-07-07 18:58:00,75.38,75.4,75.355,75.36,862999998.0
2009-07-07 18:59:00,75.355,75.37,75.355,75.36,401199999.0
2009-07-07 19:00:00,75.365,75.38,75.33,75.33,450599998.0
2009-07-07 19:01:00,75.33,75.35,75.325,75.335,769600001.0
2009-07-07 19:02:00,75.335,75.355,75.33,75.34,1281599986.0
2009-07-07 19:03:00,75.335,75.365,75.335,75.365,553600000.0
2009-07-07 19:04:00,75.365,75.41,75.365,75.38,838399999.0
2009-07-07 19:05:00,75.385,75.395,75.37,75.39,649599995.0
2009-07-07 19:06:00,75.39,75.405,75.375,75.375,519999993.0
2009-07-07 19:07:00,75.38,75.38,75.36,75.365,355200001.0
2009-07-07 19:08:00,75.37,75.44,75.37,75.425,670400000.0
2009-07-07 19:09:00,75.43,75.475,75.42,75.47,683199997.0
2009-07-07 19:10:00,75.47,75.545,75.47,75.535,443199998.0
2009-07-07 19:11:00,75.55,75.57,75.55,75.56,209599999.0
2009-07-07 19:12:00,75.55,75.55,75.525,75.54,158400000.0
2009-07-07 19:13:00,75.54,75.63,75.54,75.625,425599995.0
2009-07-07 19:14:00,75.625,75.64,75.61,75.615,517599996.0
2009-07-07 19:15:00,75.62,75.655,75.61,75.61,648599994.0
2009-07-07 19:16:00,75.61,75.625,75.595,75.615,763199992.0
2009-07-07 19:17:00,75.615,75.615,75.575,75.585,787199992.0
2009-07-07 19:18:00,75.585,75.595,75.575,75.595,745599979.0
2009-07-07 19:19:00,75.595,75.61,75.575,75.61,884799992.0
2009-07-07 19:20:00,75.61,75.63,75.595,75.62,510400000.0
2009-07-07 19:21:00,75.615,75.635,75.605,75.61,594399994.0
2009-07-07 19:22:00,75.615,75.62,75.605,75.615,388799994.0
2009-07-07 19:23:00,75.615,75.615,75.55,75.565,593599996.0
2009-07-07 19:24:00,75.565,75.57,75.535,75.535,347200002.0
2009-07-07 19:25:00,75.525,75.535,75.495,75.525,629399998.0
2009-07-07 19:26:00,75.525,75.535,75.52,75.525,411199997.0
2009-07-07 19:27:00,75.53,75.54,75.49,75.495,357999998.0
2009-07-07 19:28:00,75.495,75.505,75.485,75.505,1253599990.0
2009-07-07 19:29:00,75.505,75.51,75.445,75.445,555199998.0
2009-07-07 19:30:00,75.435,75.475,75.435,75.465,604799989.0
2009-07-07 19:31:00,75.465,75.48,75.455,75.475,514000002.0
2009-07-07 19:32:00,75.495,75.55,75.485,75.53,577399995.0
2009-07-07 19:33:00,75.525,75.53,75.48,75.48,759200002.0
2009-07-07 19:34:00,75.485,75.51,75.47,75.49,875799999.0
2009-07-07 19:35:00,75.49,75.49,75.46,75.47,651200000.0
2009-07-07 19:36:00,75.485,75.52,75.48,75.505,575799996.0
2009-07-07 19:37:00,75.505,75.51,75.47,75.48,427199994.0
2009-07-07 19:38:00,75.48,75.49,75.465,75.475,362399995.0
2009-07-07 19:39:00,75.48,75.49,75.465,75.48,655999992.0
2009-07-07 19:40:00,75.485,75.52,75.48,75.505,631999992.0
2009-07-07 19:41:00,75.505,75.53,75.505,75.53,432799999.0
2009-07-07 19:42:00,75.525,75.545,75.51,75.545,571999996.0
2009-07-07 19:43:00,75.55,75.565,75.525,75.545,836799993.0
2009-07-07 19:44:00,75.54,75.55,75.535,75.535,459199998.0
2009-07-07 19:45:00,75.54,75.55,75.52,75.52,575999999.0
2009-07-07 19:46:00,75.525,75.57,75.51,75.57,425600000.0
2009-07-07 19:47:00,75.57,75.58,75.545,75.545,712199992.0
2009-07-07 19:48:00,75.545,75.55,75.475,75.515,1347999990.0
2009-07-07 19:49:00,75.51,75.54,75.5,75.5,911999987.0
2009-07-07 19:50:00,75.5,75.515,75.49,75.5,679399997.0
2009-07-07 19:51:00,75.5,75.515,75.5,75.505,745599995.0
2009-07-07 19:52:00,75.505,75.51,75.48,75.48,604999998.0
2009-07-07 19:53:00,75.48,75.495,75.435,75.435,837999988.0
2009-07-07 19:54:00,75.435,75.445,75.41,75.41,875799991.0
2009-07-07 19:55:00,75.41,75.44,75.41,75.42,958199995.0
2009-07-07 19:56:00,75.425,75.43,75.405,75.425,395199996.0
2009-07-07 19:57:00,75.425,75.45,75.425,75.45,1103199993.0
2009-07-07 19:58:00,75.45,75.48,75.45,75.465,570800003.0
2009-07-07 19:59:00,75.465,75.5,75.465,75.5,901600001.0
2009-07-07 20:00:00,75.5,75.53,75.49,75.52,624199996.0
2009-07-07 20:01:00,75.505,75.515,75.475,75.49,856399991.0
2009-07-07 20:02:00,75.49,75.51,75.48,75.48,533399999.0
2009-07-07 20:03:00,75.48,75.48,75.455,75.465,185599999.0
2009-07-07 20:04:00,75.475,75.48,75.47,75.48,143999999.0
2009-07-07 20:05:00,75.475,75.475,75.425,75.425,332599994.0
2009-07-07 20:06:00,75.43,75.43,75.37,75.38,643799998.0
2009-07-07 20:07:00,75.39,75.4,75.37,75.375,522200000.0
2009-07-07 20:08:00,75.375,75.385,75.345,75.35,727999995.0
2009-07-07 20:09:00,75.35,75.365,75.315,75.32,976199994.0
2009-07-07 20:10:00,75.32,75.345,75.315,75.345,689799989.0
2009-07-07 20:11:00,75.35,75.37,75.335,75.37,878200000.0
2009-07-07 20:12:00,75.365,75.365,75.32,75.325,869199994.0
2009-07-07 20:13:00,75.33,75.34,75.325,75.33,657800001.0
2009-07-07 20:14:00,75.33,75.36,75.305,75.36,592599993.0
2009-07-07 20:15:00,75.36,75.36,75.315,75.33,646400004.0
2009-07-07 20:16:00,75.33,75.33,75.315,75.325,308799999.0
2009-07-07 20:17:00,75.32,75.335,75.3,75.315,778599988.0
2009-07-07 20:18:00,75.31,75.31,75.265,75.295,1096799995.0
2009-07-07 20:19:00,75.29,75.34,75.285,75.34,887199996.0
2009-07-07 20:20:00,75.335,75.34,75.33,75.34,617199993.0
2009-07-07 20:21:00,75.34,75.34,75.315,75.32,718800000.0
2009-07-07 20:22:00,75.32,75.335,75.32,75.33,373399996.0
2009-07-07 20:23:00,75.33,75.35,75.325,75.345,1109200003.0
2009-07-07 20:24:00,75.345,75.355,75.33,75.34,404599999.0
2009-07-07 20:25:00,75.34,75.34,75.32,75.33,517199992.0
2009-07-07 20:26:00,75.33,75.35,75.325,75.33,839800000.0
2009-07-07 20:27:00,75.33,75.335,75.32,75.325,443399996.0
2009-07-07 20:28:00,75.325,75.335,75.32,75.325,502599999.0
2009-07-07 20:29:00,75.33,75.355,75.325,75.35,453799997.0
2009-07-07 20:30:00,75.345,75.345,75.295,75.315,1048599994.0
2009-07-07 20:31:00,75.315,75.335,75.3,75.3,459599994.0
2009-07-07 20:32:00,75.305,75.305,75.275,75.3,644599996.0
2009-07-07 20:33:00,75.29,75.3,75.285,75.29,776599989.0
2009-07-07 20:34:00,75.29,75.29,75.275,75.285,265199999.0
2009-07-07 20:35:00,75.285,75.315,75.275,75.315,408000000.0
2009-07-07 20:36:00,75.315,75.33,75.295,75.32,561200002.0
2009-07-07 20:37:00,75.32,75.35,75.32,75.34,863199993.0
2009-07-07 20:38:00,75.335,75.365,75.335,75.355,846199990.0
2009-07-07 20:39:00,75.355,75.37,75.335,75.335,670399995.0
2009-07-07 20:40:00,75.335,75.34,75.31,75.315,579999998.0
2009-07-07 20:41:00,75.31,75.32,75.305,75.32,196800001.0
2009-07-07 20:42:00,75.33,75.36,75.33,75.35,584799991.0
2009-07-07 20:43:00,75.345,75.36,75.335,75.34,822399990.0
2009-07-07 20:44:00,75.34,75.34,75.305,75.31,785199997.0
2009-07-07 20:45:00,75.305,75.31,75.27,75.29,391999999.0
2009-07-07 20:46:00,75.29,75.29,75.25,75.26,491000000.0
2009-07-07 20:47:00,75.26,75.26,75.235,75.235,651999994.0
2009-07-07 20:48:00,75.235,75.255,75.225,75.225,667800003.0
2009-07-07 20:49:00,75.225,75.225,75.21,75.22,865399996.0
2009-07-07 20:50:00,75.23,75.235,75.165,75.175,645899997.0
2009-07-07 20:51:00,75.175,75.205,75.17,75.195,1165999998.0
2009-07-07 20:52:00,75.195,75.2,75.145,75.155,957399995.0
2009-07-07 20:53:00,75.155,75.16,75.13,75.16,1014399997.0
2009-07-07 20:54:00,75.155,75.18,75.15,75.165,659600003.0
2009-07-07 20:55:00,75.165,75.17,75.15,75.16,534800000.0
2009-07-07 20:56:00,75.17,75.17,75.155,75.16,616999994.0
2009-07-07 20:57:00,75.165,75.165,75.13,75.14,384000002.0
2009-07-07 20:58:00,75.14,75.14,75.1,75.11,460000000.0
2009-07-07 20:59:00,75.11,75.13,75.0,75.0,1213199998.0
2009-07-07 21:00:00,75.0,75.025,74.97,75.005,1385599993.0
2009-07-07 21:01:00,75.0,75.015,74.98,75.0,1117399997.0
2009-07-07 21:02:00,75.0,75.0,74.97,74.985,698399999.0
2009-07-07 21:03:00,74.985,75.005,74.975,74.975,922399994.0
2009-07-07 21:04:00,74.975,75.0,74.975,74.985,740399999.0
2009-07-07 21:05:00,74.985,74.985,74.94,74.945,758799995.0
2009-07-07 21:06:00,74.945,74.945,74.9,74.93,1140799995.0
2009-07-07 21:07:00,74.93,74.955,74.93,74.935,860799989.0
2009-07-07 21:08:00,74.94,74.955,74.91,74.91,892799998.0
2009-07-07 21:09:00,74.91,74.94,74.905,74.92,485599996.0
2009-07-07 21:10:00,74.935,74.965,74.925,74.945,1072799992.0
2009-07-07 21:11:00,74.945,74.955,74.925,74.945,1010000001.0
2009-07-07 21:12:00,74.945,74.95,74.93,74.945,393599997.0
2009-07-07 21:13:00,74.945,74.95,74.93,74.94,608799992.0
2009-07-07 21:14:00,74.94,74.985,74.94,74.98,722400001.0
2009-07-07 21:15:00,74.985,75.045,74.985,75.015,757799991.0
2009-07-07 21:16:00,75.025,75.04,75.005,75.025,898399997.0
2009-07-07 21:17:00,75.02,75.025,74.98,75.005,576599996.0
2009-07-07 21:18:00,75.005,75.01,74.995,75.0,847800001.0
2009-07-07 21:19:00,75.005,75.03,75.005,75.01,648800001.0
2009-07-07 21:20:00,75.01,75.01,74.97,74.98,1307799984.0
2009-07-07 21:21:00,74.98,74.985,74.96,74.985,402399999.0
2009-07-07 21:22:00,74.97,74.985,74.97,74.975,404999996.0
2009-07-07 21:23:00,74.975,74.995,74.955,74.995,276799997.0
2009-07-07 21:24:00,74.995,74.995,74.925,74.95,791199990.0
2009-07-07 21:25:00,74.95,74.96,74.94,74.96,505599997.0
2009-07-07 21:26:00,74.96,74.99,74.94,74.94,801199996.0
2009-07-07 21:27:00,74.95,74.96,74.89,74.94,961799997.0
2009-07-07 21:28:00,74.94,74.97,74.94,74.965,614399996.0
2009-07-07 21:29:00,74.975,75.045,74.965,75.04,1263999999.0
2009-07-07 21:30:00,75.035,75.08,75.035,75.07,926399993.0
2009-07-07 21:31:00,75.075,75.11,75.07,75.11,678399991.0
2009-07-07 21:32:00,75.11,75.125,75.105,75.115,958399984.0
2009-07-07 21:33:00,75.12,75.13,75.09,75.095,368799995.0
2009-07-07 21:34:00,75.095,75.1,75.065,75.075,497599998.0
2009-07-07 21:35:00,75.075,75.08,75.065,75.07,352599997.0
2009-07-07 21:36:00,75.07,75.075,75.07,75.07,108200000.0
2009-07-07 21:37:00,75.07,75.07,75.04,75.04,705799998.0
2009-07-07 21:38:00,75.04,75.055,75.04,75.05,230400000.0
2009-07-07 21:39:00,75.06,75.075,75.06,75.065,605399995.0
2009-07-07 21:40:00,75.065,75.08,75.065,75.075,245399999.0
2009-07-07 21:41:00,75.065,75.075,75.035,75.045,448599997.0
2009-07-07 21:42:00,75.045,75.045,74.995,75.0,881399999.0
2009-07-07 21:43:00,75.0,75.0,74.935,74.955,1191999988.0
2009-07-07 21:44:00,74.965,74.99,74.955,74.965,607999992.0
2009-07-07 21:45:00,74.98,74.98,74.925,74.95,699999993.0
2009-07-07 21:46:00,74.95,74.955,74.89,74.905,1344600002.0
2009-07-07 21:47:00,74.91,74.94,74.9,74.91,856000000.0
2009-07-07 21:48:00,74.91,74.915,74.885,74.915,1050400003.0
2009-07-07 21:49:00,74.915,74.93,74.885,74.885,918399990.0
2009-07-07 21:50:00,74.885,74.885,74.85,74.875,831800002.0
2009-07-07 21:51:00,74.88,74.89,74.87,74.87,1421799983.0
2009-07-07 21:52:00,74.88,74.885,74.87,74.87,852800007.0
2009-07-07 21:53:00,74.875,74.875,74.815,74.835,841800004.0
2009-07-07 21:54:00,74.83,74.835,74.805,74.815,672000005.0
2009-07-07 21:55:00,74.815,74.84,74.8,74.825,565399998.0
2009-07-07 21:56:00,74.825,74.87,74.815,74.865,797999999.0
2009-07-07 21:57:00,74.865,74.89,74.855,74.88,737199997.0
2009-07-07 21:58:00,74.875,74.885,74.85,74.86,433599998.0
2009-07-07 21:59:00,74.86,74.86,74.815,74.83,573600006.0
2009-07-07 22:00:00,74.83,74.83,74.82,74.82,211200002.0
2009-07-07 22:01:00,74.82,74.825,74.8,74.82,591000004.0
2009-07-07 22:02:00,74.82,74.82,74.795,74.805,259200001.0
2009-07-07 22:03:00,74.795,74.83,74.795,74.805,460000002.0
2009-07-07 22:04:00,74.805,74.83,74.805,74.825,419200004.0
2009-07-07 22:05:00,74.82,74.82,74.785,74.79,438199999.0
2009-07-07 22:06:00,74.79,74.8,74.785,74.79,163999999.0
2009-07-07 22:07:00,74.795,74.815,74.795,74.81,272000002.0
2009-07-07 22:08:00,74.81,74.82,74.81,74.81,160800001.0
2009-07-07 22:09:00,74.815,74.825,74.805,74.805,285600002.0
2009-07-07 22:10:00,74.815,74.84,74.81,74.82,666599999.0
2009-07-07 22:11:00,74.825,74.84,74.82,74.84,183200000.0
2009-07-07 22:12:00,74.825,74.855,74.825,74.85,571199998.0
2009-07-07 22:13:00,74.86,74.86,74.855,74.855,161600001.0
2009-07-07 22:14:00,74.86,74.865,74.85,74.855,126400000.0
2009-07-07 22:15:00,74.86,74.895,74.845,74.895,577600003.0
2009-07-07 22:16:00,74.895,74.895,74.865,74.895,217599999.0
2009-07-07 22:17:00,74.895,74.9,74.89,74.89,64000000.0
2009-07-07 22:18:00,74.885,74.895,74.88,74.885,184000003.0
2009-07-07 22:19:00,74.885,74.89,74.885,74.89,58400001.0
2009-07-07 22:20:00,74.89,74.89,74.865,74.875,583200000.0
2009-07-07 22:21:00,74.88,74.895,74.875,74.88,285599995.0
2009-07-07 22:22:00,74.88,74.88,74.865,74.865,311999998.0
2009-07-07 22:23:00,74.87,74.885,74.86,74.88,268399999.0
2009-07-07 22:24:00,74.88,74.88,74.88,74.88,14400000.0
2009-07-07 22:25:00,74.88,74.89,74.88,74.89,35200000.0
2009-07-07 22:26:00,74.9,74.905,74.89,74.895,156800000.0
2009-07-07 22:27:00,74.895,74.895,74.89,74.89,80000000.0
2009-07-07 22:28:00,74.89,74.895,74.89,74.895,131200000.0
2009-07-07 22:29:00,74.895,74.9,74.895,74.895,86400000.0
2009-07-07 22:30:00,74.895,74.895,74.895,74.895,8000000.0
2009-07-07 22:31:00,74.9,74.9,74.895,74.895,181600000.0
2009-07-07 22:32:00,74.895,74.895,74.895,74.895,25600000.0
2009-07-07 22:33:00,74.895,74.895,74.845,74.845,46400000.0
2009-07-07 22:34:00,74.875,74.875,74.845,74.855,311800002.0
2009-07-07 22:35:00,74.86,74.88,74.86,74.865,92800001.0
2009-07-07 22:36:00,74.875,74.88,74.87,74.88,32000000.0
2009-07-07 22:37:00,74.88,74.88,74.87,74.875,77600000.0
2009-07-07 22:38:00,74.875,74.88,74.855,74.855,282200003.0
2009-07-07 22:39:00,74.865,74.865,74.845,74.855,130400002.0
2009-07-07 22:40:00,74.855,74.865,74.85,74.85,139200000.0
2009-07-07 22:41:00,74.85,74.86,74.85,74.85,43200000.0
2009-07-07 22:42:00,74.85,74.875,74.85,74.875,59199999.0
2009-07-07 22:43:00,74.875,74.875,74.875,74.875,16000000.0
2009-07-07 22:44:00,74.865,74.88,74.86,74.865,105600001.0
2009-07-07 22:45:00,74.865,74.875,74.865,74.875,102400001.0
2009-07-07 22:46:00,74.885,74.885,74.865,74.88,180800001.0
2009-07-07 22:47:00,74.875,74.89,74.865,74.885,265600001.0
2009-07-07 22:48:00,74.885,74.895,74.88,74.88,54400000.0
2009-07-07 22:49:00,74.865,74.88,74.83,74.835,465600002.0
2009-07-07 22:50:00,74.835,74.845,74.8,74.805,417200002.0
2009-07-07 22:51:00,74.805,74.85,74.805,74.845,365599999.0
2009-07-07 22:52:00,74.845,74.845,74.815,74.82,297200000.0
2009-07-07 22:53:00,74.825,74.835,74.8,74.8,205400002.0
2009-07-07 22:54:00,74.8,74.82,74.8,74.8,66400000.0
2009-07-07 22:55:00,74.805,74.835,74.805,74.835,108800000.0
2009-07-07 22:56:00,74.835,74.85,74.835,74.845,44800000.0
2009-07-07 22:57:00,74.84,74.85,74.83,74.84,222400000.0
2009-07-07 22:58:00,74.86,74.885,74.86,74.88,258399996.0
2009-07-07 22:59:00,74.88,74.88,74.865,74.87,147200000.0
2009-07-07 23:00:00,74.865,74.865,74.785,74.8,336000000.0
2009-07-07 23:01:00,74.805,74.85,74.8,74.81,119999999.0
2009-07-07 23:02:00,74.82,74.835,74.82,74.835,65599999.0
2009-07-07 23:03:00,74.835,74.835,74.835,74.835,24000000.0
2009-07-07 23:04:00,74.835,74.835,74.83,74.83,12800000.0
2009-07-07 23:05:00,74.83,74.83,74.83,74.83,26400000.0
2009-07-07 23:06:00,74.83,74.83,74.825,74.83,16000000.0
2009-07-07 23:07:00,74.84,74.845,74.84,74.84,25600000.0
2009-07-07 23:08:00,74.845,74.86,74.84,74.85,73600000.0
2009-07-07 23:09:00,74.855,74.86,74.85,74.85,48000000.0
2009-07-07 23:10:00,74.85,74.86,74.85,74.85,32000000.0
2009-07-07 23:11:00,74.855,74.855,74.84,74.845,97600000.0
2009-07-07 23:12:00,74.835,74.845,74.835,74.84,14400000.0
2009-07-07 23:13:00,74.825,74.825,74.825,74.825,6400000.0
2009-07-07 23:14:00,74.825,74.825,74.825,74.825,9600000.0
2009-07-07 23:15:00,74.83,74.83,74.83,74.83,36800000.0
2009-07-07 23:16:00,74.84,74.845,74.84,74.84,136000000.0
2009-07-07 23:17:00,74.87,74.87,74.86,74.86,9600000.0
2009-07-07 23:18:00,74.81,74.845,74.81,74.83,144000000.0
2009-07-07 23:19:00,74.87,74.875,74.87,74.875,10600000.0
2009-07-07 23:20:00,74.88,74.885,74.88,74.88,54400000.0
2009-07-07 23:21:00,74.885,74.885,74.88,74.88,28800000.0
2009-07-07 23:22:00,74.89,74.89,74.885,74.89,19200000.0
2009-07-07 23:23:00,74.89,74.89,74.88,74.89,43200000.0
2009-07-07 23:24:00,74.89,74.91,74.89,74.91,142400000.0
2009-07-07 23:25:00,74.905,74.925,74.895,74.925,156200000.0
2009-07-07 23:26:00,74.925,74.925,74.875,74.885,44800000.0
2009-07-07 23:27:00,74.88,74.885,74.875,74.875,33600000.0
2009-07-07 23:28:00,74.87,74.88,74.87,74.88,32000000.0
2009-07-07 23:29:00,74.885,74.885,74.88,74.88,9600000.0
2009-07-07 23:30:00,74.88,74.89,74.88,74.89,8000000.0
2009-07-07 23:31:00,74.895,74.905,74.89,74.905,81600000.0
2009-07-07 23:32:00,74.89,74.9,74.89,74.9,22400000.0
2009-07-07 23:33:00,74.885,74.885,74.875,74.875,137599998.0
2009-07-07 23:34:00,74.885,74.885,74.875,74.88,276799996.0
2009-07-07 23:35:00,74.88,74.89,74.88,74.885,127999998.0
2009-07-07 23:36:00,74.885,74.885,74.885,74.885,16000000.0
2009-07-07 23:37:00,74.86,74.88,74.854,74.876,276799995.0
2009-07-07 23:38:00,74.875,74.877,74.865,74.873,522399999.0
2009-07-07 23:39:00,74.854,74.868,74.846,74.858,655999998.0
2009-07-07 23:40:00,74.843,74.868,74.843,74.865,439599998.0
2009-07-07 23:41:00,74.89,74.89,74.88,74.88,16000000.0
2009-07-07 23:42:00,74.885,74.89,74.885,74.885,84799998.0
2009-07-07 23:43:00,74.885,74.885,74.885,74.885,14400000.0
2009-07-07 23:44:00,74.885,74.885,74.885,74.885,9600000.0
2009-07-07 23:45:00,74.864,74.864,74.848,74.848,391999997.0
2009-07-07 23:46:00,74.88,74.88,74.88,74.88,4800000.0
2009-07-07 23:47:00,74.88,74.89,74.875,74.89,73600000.0
2009-07-07 23:48:00,74.88,74.88,74.855,74.865,131199998.0
2009-07-07 23:49:00,74.86,74.86,74.81,74.845,185600000.0
2009-07-07 23:50:00,74.85,74.865,74.85,74.86,153600000.0
2009-07-07 23:51:00,74.865,74.865,74.825,74.835,156800000.0
2009-07-07 23:52:00,74.835,74.835,74.825,74.835,131200000.0
2009-07-07 23:53:00,74.815,74.825,74.815,74.825,19200000.0
2009-07-07 23:54:00,74.83,74.85,74.83,74.85,28800000.0
2009-07-07 23:55:00,74.85,74.865,74.85,74.865,22400000.0
2009-07-07 23:56:00,74.865,74.865,74.82,74.835,137600000.0
2009-07-07 23:57:00,74.835,74.85,74.835,74.835,41600000.0
2009-07-07 23:58:00,74.83,74.835,74.765,74.8,606600003.0
2009-07-07 23:59:00,74.79,74.82,74.765,74.765,544999995.0
2009-07-08 00:00:00,74.765,74.81,74.765,74.795,422400000.0
2009-07-08 00:01:00,74.8,74.82,74.795,74.82,222400000.0
2009-07-08 00:02:00,74.825,74.825,74.81,74.815,249600000.0
2009-07-08 00:03:00,74.825,74.825,74.77,74.775,291200000.0
2009-07-08 00:04:00,74.77,74.775,74.745,74.75,478399995.0
2009-07-08 00:05:00,74.755,74.755,74.73,74.73,105600000.0
2009-07-08 00:06:00,74.735,74.735,74.725,74.73,220400005.0
2009-07-08 00:07:00,74.73,74.75,74.73,74.74,206399999.0
2009-07-08 00:08:00,74.74,74.765,74.74,74.76,257600000.0
2009-07-08 00:09:00,74.755,74.755,74.745,74.75,72000000.0
2009-07-08 00:10:00,74.75,74.76,74.72,74.72,481200000.0
2009-07-08 00:11:00,74.725,74.735,74.72,74.725,276800000.0
2009-07-08 00:12:00,74.735,74.735,74.72,74.72,57600000.0
2009-07-08 00:13:00,74.71,74.72,74.69,74.69,369399999.0
2009-07-08 00:14:00,74.69,74.69,74.665,74.685,574399999.0
2009-07-08 00:15:00,74.685,74.705,74.685,74.705,127999998.0
2009-07-08 00:16:00,74.7,74.715,74.695,74.715,171799999.0
2009-07-08 00:17:00,74.715,74.72,74.7,74.71,120000000.0
2009-07-08 00:18:00,74.71,74.715,74.7,74.715,204800000.0
2009-07-08 00:19:00,74.71,74.715,74.69,74.69,324800001.0
2009-07-08 00:20:00,74.695,74.695,74.655,74.655,297599997.0
2009-07-08 00:21:00,74.655,74.675,74.645,74.675,158400000.0
2009-07-08 00:22:00,74.68,74.7,74.64,74.685,142400000.0
2009-07-08 00:23:00,74.68,74.715,74.68,74.7,92799999.0
2009-07-08 00:24:00,74.71,74.715,74.69,74.715,118400000.0
2009-07-08 00:25:00,74.72,74.76,74.715,74.755,227200000.0
2009-07-08 00:26:00,74.755,74.755,74.735,74.74,100800000.0
2009-07-08 00:27:00,74.74,74.745,74.715,74.745,51200000.0
2009-07-08 00:28:00,74.74,74.74,74.725,74.725,22400000.0
2009-07-08 00:29:00,74.72,74.72,74.705,74.71,393600000.0
2009-07-08 00:30:00,74.705,74.715,74.7,74.715,190399997.0
2009-07-08 00:31:00,74.71,74.73,74.71,74.73,49600000.0
2009-07-08 00:32:00,74.715,74.725,74.715,74.715,122399999.0
2009-07-08 00:33:00,74.72,74.735,74.705,74.735,97600000.0
2009-07-08 00:34:00,74.72,74.77,74.72,74.76,129600000.0
2009-07-08 00:35:00,74.76,74.785,74.76,74.785,126400000.0
2009-07-08 00:36:00,74.78,74.785,74.76,74.76,44800000.0
2009-07-08 00:37:00,74.76,74.78,74.76,74.775,120000002.0
2009-07-08 00:38:00,74.76,74.77,74.74,74.77,59200000.0
2009-07-08 00:39:00,74.78,74.785,74.78,74.785,9600000.0
2009-07-08 00:40:00,74.77,74.8,74.77,74.795,91200000.0
2009-07-08 00:41:00,74.8,74.8,74.77,74.78,214400001.0
2009-07-08 00:42:00,74.785,74.785,74.75,74.76,444000001.0
2009-07-08 00:43:00,74.76,74.77,74.755,74.765,124800000.0
2009-07-08 00:44:00,74.765,74.77,74.76,74.77,24000000.0
2009-07-08 00:45:00,74.77,74.77,74.75,74.75,68800000.0
2009-07-08 00:46:00,74.75,74.76,74.745,74.75,124799998.0
2009-07-08 00:47:00,74.745,74.745,74.735,74.735,135999998.0
2009-07-08 00:48:00,74.75,74.755,74.735,74.735,99200000.0
2009-07-08 00:49:00,74.73,74.75,74.725,74.74,87199999.0
2009-07-08 00:50:00,74.735,74.735,74.69,74.72,249599999.0
2009-07-08 00:51:00,74.72,74.72,74.67,74.67,265600001.0
2009-07-08 00:52:00,74.67,74.695,74.67,74.685,136000000.0
2009-07-08 00:53:00,74.685,74.7,74.665,74.7,111199999.0
2009-07-08 00:54:00,74.7,74.715,74.675,74.675,199199999.0
2009-07-08 00:55:00,74.67,74.685,74.645,74.665,488799998.0
2009-07-08 00:56:00,74.675,74.675,74.66,74.665,174600000.0
2009-07-08 00:57:00,74.67,74.685,74.67,74.685,198400000.0
2009-07-08 00:58:00,74.69,74.7,74.67,74.695,283400000.0
2009-07-08 00:59:00,74.695,74.71,74.685,74.71,272000000.0
2009-07-08 01:00:00,74.71,74.725,74.695,74.7,385199996.0
2009-07-08 01:01:00,74.7,74.72,74.675,74.68,366799998.0
2009-07-08 01:02:00,74.68,74.68,74.675,74.68,364800006.0
2009-07-08 01:03:00,74.68,74.685,74.675,74.68,248000000.0
2009-07-08 01:04:00,74.675,74.685,74.655,74.66,523799995.0
2009-07-08 01:05:00,74.66,74.67,74.66,74.665,128000000.0
2009-07-08 01:06:00,74.66,74.675,74.66,74.675,112600000.0
2009-07-08 01:07:00,74.68,74.685,74.675,74.675,246400001.0
2009-07-08 01:08:00,74.67,74.68,74.67,74.68,57600000.0
2009-07-08 01:09:00,74.68,74.7,74.68,74.695,192000000.0
2009-07-08 01:10:00,74.69,74.69,74.675,74.68,378200000.0
2009-07-08 01:11:00,74.67,74.715,74.67,74.71,124800000.0
2009-07-08 01:12:00,74.715,74.725,74.685,74.685,244199998.0
2009-07-08 01:13:00,74.705,74.73,74.7,74.7,60000000.0
2009-07-08 01:14:00,74.695,74.695,74.655,74.655,566400000.0
2009-07-08 01:15:00,74.66,74.67,74.655,74.66,166200001.0
2009-07-08 01:16:00,74.66,74.675,74.66,74.665,251200003.0
2009-07-08 01:17:00,74.665,74.67,74.655,74.655,93400000.0
2009-07-08 01:18:00,74.655,74.66,74.615,74.62,576599997.0
2009-07-08 01:19:00,74.62,74.64,74.61,74.625,648599999.0
2009-07-08 01:20:00,74.625,74.64,74.625,74.63,168400000.0
2009-07-08 01:21:00,74.625,74.63,74.625,74.625,144000000.0
2009-07-08 01:22:00,74.625,74.625,74.625,74.625,21600000.0
2009-07-08 01:23:00,74.645,74.645,74.625,74.645,66399999.0
2009-07-08 01:24:00,74.635,74.65,74.625,74.63,160800000.0
2009-07-08 01:25:00,74.63,74.63,74.62,74.63,114600000.0
2009-07-08 01:26:00,74.625,74.625,74.545,74.55,531600001.0
2009-07-08 01:27:00,74.55,74.57,74.55,74.57,248800000.0
2009-07-08 01:28:00,74.57,74.58,74.57,74.58,31600000.0
2009-07-08 01:29:00,74.58,74.58,74.54,74.555,328999999.0
2009-07-08 01:30:00,74.565,74.575,74.56,74.565,108799999.0
2009-07-08 01:31:00,74.56,74.57,74.56,74.565,105600000.0
2009-07-08 01:32:00,74.555,74.565,74.545,74.555,161600000.0
2009-07-08 01:33:00,74.555,74.555,74.525,74.525,179199999.0
2009-07-08 01:34:00,74.525,74.535,74.505,74.515,338000000.0
2009-07-08 01:35:00,74.515,74.525,74.48,74.48,612499998.0
2009-07-08 01:36:00,74.485,74.495,74.485,74.485,102400000.0
2009-07-08 01:37:00,74.49,74.49,74.44,74.44,210000000.0
2009-07-08 01:38:00,74.44,74.45,74.425,74.425,420600000.0
2009-07-08 01:39:00,74.425,74.445,74.415,74.435,363200003.0
2009-07-08 01:40:00,74.445,74.45,74.415,74.425,519200004.0
2009-07-08 01:41:00,74.415,74.415,74.395,74.415,403999997.0
2009-07-08 01:42:00,74.415,74.455,74.415,74.455,542399998.0
2009-07-08 01:43:00,74.45,74.48,74.45,74.465,187199999.0
2009-07-08 01:44:00,74.465,74.49,74.435,74.45,92000000.0
2009-07-08 01:45:00,74.45,74.45,74.42,74.435,453000000.0
2009-07-08 01:46:00,74.43,74.43,74.39,74.4,563199996.0
2009-07-08 01:47:00,74.405,74.425,74.395,74.41,283199998.0
2009-07-08 01:48:00,74.41,74.41,74.315,74.32,425600001.0
2009-07-08 01:49:00,74.32,74.345,74.315,74.325,530800000.0
2009-07-08 01:50:00,74.325,74.35,74.32,74.35,230399999.0
2009-07-08 01:51:00,74.345,74.405,74.345,74.365,747200002.0
2009-07-08 01:52:00,74.37,74.37,74.335,74.36,493399999.0
2009-07-08 01:53:00,74.365,74.385,74.36,74.375,168000000.0
2009-07-08 01:54:00,74.38,74.39,74.375,74.39,70800000.0
2009-07-08 01:55:00,74.39,74.4,74.385,74.4,139000000.0
2009-07-08 01:56:00,74.4,74.4,74.375,74.395,137600000.0
2009-07-08 01:57:00,74.395,74.415,74.395,74.405,118400000.0
2009-07-08 01:58:00,74.415,74.42,74.405,74.405,80000000.0
2009-07-08 01:59:00,74.405,74.455,74.4,74.455,227200000.0
2009-07-08 02:00:00,74.455,74.455,74.41,74.425,269600000.0
2009-07-08 02:01:00,74.44,74.495,74.435,74.49,310400000.0
2009-07-08 02:02:00,74.49,74.525,74.49,74.515,231400000.0
2009-07-08 02:03:00,74.515,74.595,74.515,74.555,307200000.0
2009-07-08 02:04:00,74.555,74.575,74.525,74.54,345000000.0
2009-07-08 02:05:00,74.55,74.59,74.54,74.555,193600000.0
2009-07-08 02:06:00,74.55,74.55,74.515,74.54,281999999.0
2009-07-08 02:07:00,74.545,74.57,74.54,74.545,400599999.0
2009-07-08 02:08:00,74.55,74.605,74.545,74.585,370200000.0
2009-07-08 02:09:00,74.585,74.59,74.555,74.565,451000000.0
2009-07-08 02:10:00,74.565,74.58,74.565,74.57,237799999.0
2009-07-08 02:11:00,74.57,74.58,74.56,74.56,238600000.0
2009-07-08 02:12:00,74.565,74.565,74.515,74.525,368000000.0
2009-07-08 02:13:00,74.525,74.535,74.505,74.515,312199999.0
2009-07-08 02:14:00,74.505,74.515,74.49,74.5,97600000.0
2009-07-08 02:15:00,74.495,74.53,74.495,74.525,224800000.0
2009-07-08 02:16:00,74.525,74.535,74.485,74.495,308000001.0
2009-07-08 02:17:00,74.495,74.525,74.485,74.515,438000000.0
2009-07-08 02:18:00,74.525,74.53,74.495,74.51,227800000.0
2009-07-08 02:19:00,74.515,74.545,74.505,74.54,362400000.0
2009-07-08 02:20:00,74.535,74.54,74.51,74.52,155200000.0
2009-07-08 02:21:00,74.515,74.525,74.49,74.495,166400000.0
2009-07-08 02:22:00,74.49,74.505,74.48,74.505,150400000.0
2009-07-08 02:23:00,74.495,74.5,74.445,74.455,246400000.0
2009-07-08 02:24:00,74.455,74.505,74.45,74.505,248800000.0
2009-07-08 02:25:00,74.505,74.545,74.495,74.52,661600001.0
2009-07-08 02:26:00,74.53,74.545,74.51,74.52,463400001.0
2009-07-08 02:27:00,74.52,74.52,74.46,74.47,298600001.0
2009-07-08 02:28:00,74.47,74.48,74.46,74.465,391800000.0
2009-07-08 02:29:00,74.46,74.465,74.43,74.435,197600000.0
2009-07-08 02:30:00,74.43,74.445,74.41,74.415,474799999.0
2009-07-08 02:31:00,74.42,74.42,74.34,74.34,402200000.0
2009-07-08 02:32:00,74.32,74.36,74.295,74.345,699300002.0
2009-07-08 02:33:00,74.35,74.36,74.31,74.31,423800000.0
2009-07-08 02:34:00,74.33,74.365,74.32,74.365,219000000.0
2009-07-08 02:35:00,74.37,74.405,74.365,74.37,578799999.0
2009-07-08 02:36:00,74.39,74.445,74.37,74.445,420400001.0
2009-07-08 02:37:00,74.455,74.455,74.39,74.4,502000000.0
2009-07-08 02:38:00,74.4,74.41,74.395,74.405,248000000.0
2009-07-08 02:39:00,74.42,74.42,74.4,74.41,372400000.0
2009-07-08 02:40:00,74.41,74.41,74.37,74.375,146800000.0
2009-07-08 02:41:00,74.375,74.405,74.335,74.335,581400000.0
2009-07-08 02:42:00,74.335,74.365,74.335,74.355,356000000.0
2009-07-08 02:43:00,74.35,74.375,74.35,74.37,64400000.0
2009-07-08 02:44:00,74.37,74.37,74.29,74.32,261000000.0
2009-07-08 02:45:00,74.32,74.32,74.255,74.265,370400000.0
2009-07-08 02:46:00,74.265,74.295,74.265,74.275,204000000.0
2009-07-08 02:47:00,74.275,74.305,74.275,74.295,214400000.0
2009-07-08 02:48:00,74.29,74.29,74.25,74.26,132800000.0
2009-07-08 02:49:00,74.26,74.275,74.245,74.275,290200000.0
2009-07-08 02:50:00,74.265,74.28,74.255,74.27,154200000.0
2009-07-08 02:51:00,74.285,74.295,74.275,74.29,77400000.0
2009-07-08 02:52:00,74.28,74.285,74.265,74.275,163600000.0
2009-07-08 02:53:00,74.275,74.29,74.235,74.24,278400000.0
2009-07-08 02:54:00,74.24,74.265,74.22,74.245,392000002.0
2009-07-08 02:55:00,74.25,74.305,74.235,74.305,619800001.0
2009-07-08 02:56:00,74.305,74.35,74.285,74.34,384000000.0
2009-07-08 02:57:00,74.345,74.355,74.29,74.325,604800001.0
2009-07-08 02:58:00,74.325,74.39,74.3,74.39,683200000.0
2009-07-08 02:59:00,74.395,74.395,74.35,74.385,534000001.0
2009-07-08 03:00:00,74.385,74.395,74.335,74.335,496600000.0
2009-07-08 03:01:00,74.345,74.35,74.34,74.34,131200000.0
2009-07-08 03:02:00,74.34,74.355,74.32,74.355,502400000.0
2009-07-08 03:03:00,74.36,74.36,74.32,74.335,205600000.0
2009-07-08 03:04:00,74.335,74.36,74.33,74.345,222600000.0
2009-07-08 03:05:00,74.35,74.385,74.35,74.38,139200000.0
2009-07-08 03:06:00,74.385,74.405,74.355,74.355,130400000.0
2009-07-08 03:07:00,74.355,74.375,74.35,74.365,238400000.0
2009-07-08 03:08:00,74.37,74.395,74.37,74.385,104000000.0
2009-07-08 03:09:00,74.38,74.385,74.345,74.375,257600000.0
2009-07-08 03:10:00,74.365,74.375,74.35,74.36,339199999.0
2009-07-08 03:11:00,74.36,74.415,74.35,74.415,284800000.0
2009-07-08 03:12:00,74.415,74.42,74.38,74.38,221399999.0
2009-07-08 03:13:00,74.375,74.39,74.37,74.37,144800000.0
2009-07-08 03:14:00,74.385,74.385,74.32,74.325,264000000.0
2009-07-08 03:15:00,74.32,74.355,74.315,74.315,394200001.0
2009-07-08 03:16:00,74.31,74.33,74.31,74.31,238600000.0
2009-07-08 03:17:00,74.315,74.345,74.315,74.325,134400000.0
2009-07-08 03:18:00,74.325,74.335,74.295,74.335,345400000.0
2009-07-08 03:19:00,74.335,74.36,74.335,74.345,158400000.0
2009-07-08 03:20:00,74.35,74.35,74.33,74.345,148800000.0
2009-07-08 03:21:00,74.34,74.355,74.33,74.33,99200000.0
2009-07-08 03:22:00,74.335,74.34,74.325,74.325,169600000.0
2009-07-08 03:23:00,74.33,74.365,74.3,74.355,179200000.0
2009-07-08 03:24:00,74.35,74.365,74.325,74.335,176000000.0
2009-07-08 03:25:00,74.34,74.36,74.32,74.36,169800000.0
2009-07-08 03:26:00,74.36,74.36,74.335,74.345,142400000.0
2009-07-08 03:27:00,74.345,74.35,74.345,74.345,121600000.0
2009-07-08 03:28:00,74.335,74.35,74.33,74.335,104000000.0
2009-07-08 03:29:00,74.34,74.34,74.315,74.32,276000000.0
2009-07-08 03:30:00,74.325,74.325,74.3,74.325,171400000.0
2009-07-08 03:31:00,74.325,74.35,74.325,74.33,193600000.0
2009-07-08 03:32:00,74.325,74.345,74.32,74.33,172200000.0
2009-07-08 03:33:00,74.33,74.355,74.33,74.35,156000000.0
2009-07-08 03:34:00,74.35,74.36,74.335,74.345,116800000.0
2009-07-08 03:35:00,74.33,74.34,74.325,74.335,146200000.0
2009-07-08 03:36:00,74.34,74.345,74.325,74.34,123200000.0
2009-07-08 03:37:00,74.33,74.35,74.325,74.325,398400000.0
2009-07-08 03:38:00,74.325,74.345,74.315,74.345,303200000.0
2009-07-08 03:39:00,74.345,74.345,74.325,74.325,147200000.0
2009-07-08 03:40:00,74.325,74.325,74.285,74.305,292800000.0
2009-07-08 03:41:00,74.305,74.32,74.3,74.3,78400000.0
2009-07-08 03:42:00,74.3,74.305,74.27,74.3,268600000.0
2009-07-08 03:43:00,74.3,74.3,74.285,74.29,83200000.0
2009-07-08 03:44:00,74.285,74.305,74.28,74.29,305000000.0
2009-07-08 03:45:00,74.285,74.32,74.285,74.305,356600000.0
2009-07-08 03:46:00,74.305,74.34,74.295,74.335,240800000.0
2009-07-08 03:47:00,74.335,74.34,74.32,74.33,169600000.0
2009-07-08 03:48:00,74.345,74.38,74.335,74.37,284800000.0
2009-07-08 03:49:00,74.375,74.385,74.365,74.37,217600000.0
2009-07-08 03:50:00,74.37,74.375,74.36,74.36,89599999.0
2009-07-08 03:51:00,74.355,74.37,74.335,74.335,186400000.0
2009-07-08 03:52:00,74.34,74.345,74.32,74.345,249600000.0
2009-07-08 03:53:00,74.34,74.34,74.32,74.335,143200000.0
2009-07-08 03:54:00,74.33,74.335,74.315,74.335,243200001.0
2009-07-08 03:55:00,74.335,74.34,74.305,74.31,140000001.0
2009-07-08 03:56:00,74.315,74.315,74.3,74.315,158400000.0
2009-07-08 03:57:00,74.33,74.335,74.315,74.335,80000000.0
2009-07-08 03:58:00,74.33,74.33,74.305,74.325,209600000.0
2009-07-08 03:59:00,74.33,74.335,74.29,74.3,198400000.0
2009-07-08 04:00:00,74.3,74.315,74.275,74.295,326599998.0
2009-07-08 04:01:00,74.295,74.315,74.295,74.295,190400001.0
2009-07-08 04:02:00,74.3,74.31,74.3,74.305,105599999.0
2009-07-08 04:03:00,74.305,74.32,74.305,74.315,57600000.0
2009-07-08 04:04:00,74.31,74.32,74.305,74.315,81600000.0
2009-07-08 04:05:00,74.31,74.335,74.305,74.335,296000000.0
2009-07-08 04:06:00,74.335,74.335,74.32,74.325,236000000.0
2009-07-08 04:07:00,74.305,74.33,74.3,74.33,188800000.0
2009-07-08 04:08:00,74.33,74.335,74.305,74.31,150400000.0
2009-07-08 04:09:00,74.305,74.32,74.305,74.31,174400000.0
2009-07-08 04:10:00,74.31,74.31,74.285,74.295,47800000.0
2009-07-08 04:11:00,74.305,74.305,74.29,74.305,65600000.0
2009-07-08 04:12:00,74.305,74.305,74.27,74.27,101400000.0
2009-07-08 04:13:00,74.27,74.305,74.27,74.305,356000000.0
2009-07-08 04:14:00,74.31,74.32,74.305,74.315,168000000.0
2009-07-08 04:15:00,74.315,74.325,74.3,74.315,258400000.0
2009-07-08 04:16:00,74.31,74.335,74.295,74.325,208600000.0
2009-07-08 04:17:00,74.32,74.33,74.305,74.325,391999997.0
2009-07-08 04:18:00,74.33,74.335,74.31,74.315,532799997.0
2009-07-08 04:19:00,74.315,74.345,74.31,74.345,175000000.0
2009-07-08 04:20:00,74.355,74.355,74.34,74.35,126400000.0
2009-07-08 04:21:00,74.35,74.35,74.325,74.345,104800000.0
2009-07-08 04:22:00,74.35,74.36,74.335,74.335,245599998.0
2009-07-08 04:23:00,74.345,74.345,74.325,74.325,163800000.0
2009-07-08 04:24:00,74.32,74.325,74.31,74.315,285600001.0
2009-07-08 04:25:00,74.31,74.335,74.31,74.33,138000000.0
2009-07-08 04:26:00,74.325,74.325,74.29,74.31,356000001.0
2009-07-08 04:27:00,74.305,74.31,74.295,74.305,193600000.0
2009-07-08 04:28:00,74.295,74.3,74.285,74.295,196800000.0
2009-07-08 04:29:00,74.29,74.32,74.29,74.32,129600000.0
2009-07-08 04:30:00,74.325,74.325,74.31,74.31,72000000.0
2009-07-08 04:31:00,74.31,74.33,74.31,74.32,131200000.0
2009-07-08 04:32:00,74.315,74.32,74.305,74.32,87200000.0
2009-07-08 04:33:00,74.32,74.33,74.315,74.325,182400000.0
2009-07-08 04:34:00,74.325,74.365,74.31,74.365,173600000.0
2009-07-08 04:35:00,74.36,74.37,74.355,74.365,54400000.0
2009-07-08 04:36:00,74.37,74.385,74.37,74.375,42400000.0
2009-07-08 04:37:00,74.375,74.405,74.375,74.405,141600000.0
2009-07-08 04:38:00,74.41,74.435,74.41,74.425,118400000.0
2009-07-08 04:39:00,74.43,74.435,74.41,74.415,145600000.0
2009-07-08 04:40:00,74.41,74.425,74.405,74.405,111200000.0
2009-07-08 04:41:00,74.41,74.415,74.395,74.415,428800004.0
2009-07-08 04:42:00,74.415,74.435,74.41,74.425,67200000.0
2009-07-08 04:43:00,74.415,74.42,74.395,74.42,368799999.0
2009-07-08 04:44:00,74.41,74.455,74.41,74.445,416799999.0
2009-07-08 04:45:00,74.45,74.455,74.44,74.45,242399997.0
2009-07-08 04:46:00,74.45,74.495,74.45,74.495,158399998.0
2009-07-08 04:47:00,74.495,74.515,74.485,74.485,273600000.0
2009-07-08 04:48:00,74.485,74.505,74.47,74.47,192799998.0
2009-07-08 04:49:00,74.465,74.47,74.445,74.45,251799999.0
2009-07-08 04:50:00,74.45,74.475,74.45,74.46,205600001.0
2009-07-08 04:51:00,74.46,74.465,74.455,74.46,101599998.0
2009-07-08 04:52:00,74.46,74.475,74.46,74.465,65600000.0
2009-07-08 04:53:00,74.465,74.47,74.45,74.465,49600000.0
2009-07-08 04:54:00,74.47,74.475,74.465,74.475,28800000.0
2009-07-08 04:55:00,74.46,74.475,74.46,74.475,54400000.0
2009-07-08 04:56:00,74.465,74.465,74.435,74.435,112000001.0
2009-07-08 04:57:00,74.435,74.445,74.435,74.435,177600001.0
2009-07-08 04:58:00,74.435,74.45,74.435,74.45,237600000.0
2009-07-08 04:59:00,74.455,74.5,74.455,74.495,789599996.0
2009-07-08 05:00:00,74.49,74.52,74.485,74.51,527799999.0
2009-07-08 05:01:00,74.515,74.515,74.475,74.49,523199998.0
2009-07-08 05:02:00,74.49,74.5,74.49,74.5,202400001.0
2009-07-08 05:03:00,74.505,74.515,74.5,74.5,204000000.0
2009-07-08 05:04:00,74.505,74.505,74.49,74.495,156400000.0
2009-07-08 05:05:00,74.5,74.5,74.485,74.485,183400000.0
2009-07-08 05:06:00,74.485,74.495,74.475,74.49,378399996.0
2009-07-08 05:07:00,74.485,74.49,74.47,74.47,118599999.0
2009-07-08 05:08:00,74.475,74.495,74.47,74.495,120000002.0
2009-07-08 05:09:00,74.495,74.505,74.49,74.49,49600000.0
2009-07-08 05:10:00,74.495,74.515,74.49,74.51,623999999.0
2009-07-08 05:11:00,74.51,74.52,74.49,74.52,201600000.0
2009-07-08 05:12:00,74.52,74.52,74.5,74.505,140799999.0
2009-07-08 05:13:00,74.495,74.515,74.495,74.51,283999999.0
2009-07-08 05:14:00,74.505,74.51,74.5,74.5,67200000.0
2009-07-08 05:15:00,74.5,74.5,74.47,74.49,86400000.0
2009-07-08 05:16:00,74.49,74.49,74.47,74.47,86400000.0
2009-07-08 05:17:00,74.47,74.49,74.465,74.49,246399999.0
2009-07-08 05:18:00,74.49,74.495,74.49,74.49,41600000.0
2009-07-08 05:19:00,74.49,74.49,74.475,74.485,131200000.0
2009-07-08 05:20:00,74.485,74.485,74.465,74.47,400799998.0
2009-07-08 05:21:00,74.49,74.49,74.445,74.445,66200001.0
2009-07-08 05:22:00,74.44,74.44,74.415,74.415,310400001.0
2009-07-08 05:23:00,74.415,74.425,74.415,74.415,647199997.0
2009-07-08 05:24:00,74.425,74.425,74.415,74.42,83200000.0
2009-07-08 05:25:00,74.42,74.42,74.4,74.415,285599999.0
2009-07-08 05:26:00,74.415,74.415,74.39,74.39,65600000.0
2009-07-08 05:27:00,74.39,74.42,74.39,74.405,148800000.0
2009-07-08 05:28:00,74.41,74.455,74.405,74.445,419999995.0
2009-07-08 05:29:00,74.44,74.49,74.425,74.485,169600001.0
2009-07-08 05:30:00,74.47,74.49,74.465,74.49,102400000.0
2009-07-08 05:31:00,74.485,74.485,74.46,74.465,121600001.0
2009-07-08 05:32:00,74.465,74.485,74.465,74.485,248000003.0
2009-07-08 05:33:00,74.48,74.48,74.455,74.465,190400000.0
2009-07-08 05:34:00,74.465,74.465,74.415,74.415,487200000.0
2009-07-08 05:35:00,74.41,74.44,74.405,74.425,1012799993.0
2009-07-08 05:36:00,74.425,74.425,74.38,74.385,1134800003.0
2009-07-08 05:37:00,74.385,74.395,74.385,74.395,84800000.0
2009-07-08 05:38:00,74.385,74.415,74.38,74.41,180800000.0
2009-07-08 05:39:00,74.415,74.415,74.41,74.415,9600000.0
2009-07-08 05:40:00,74.41,74.425,74.41,74.42,19200000.0
2009-07-08 05:41:00,74.41,74.44,74.4,74.425,388000000.0
2009-07-08 05:42:00,74.42,74.425,74.415,74.415,87999998.0
2009-07-08 05:43:00,74.4,74.405,74.36,74.37,142400000.0
2009-07-08 05:44:00,74.37,74.37,74.355,74.365,126000000.0
2009-07-08 05:45:00,74.36,74.375,74.36,74.375,48000000.0
2009-07-08 05:46:00,74.355,74.355,74.325,74.34,220200000.0
2009-07-08 05:47:00,74.335,74.345,74.28,74.3,375199999.0
2009-07-08 05:48:00,74.31,74.31,74.18,74.19,332900001.0
2009-07-08 05:49:00,74.195,74.195,74.15,74.175,832799996.0
2009-07-08 05:50:00,74.175,74.22,74.175,74.21,491199999.0
2009-07-08 05:51:00,74.21,74.21,74.17,74.175,1378999994.0
2009-07-08 05:52:00,74.175,74.235,74.17,74.195,333599999.0
2009-07-08 05:53:00,74.195,74.24,74.195,74.24,436000000.0
2009-07-08 05:54:00,74.235,74.245,74.21,74.225,238400000.0
2009-07-08 05:55:00,74.23,74.245,74.215,74.215,229599999.0
2009-07-08 05:56:00,74.21,74.21,74.165,74.18,328800000.0
2009-07-08 05:57:00,74.18,74.205,74.135,74.15,176800000.0
2009-07-08 05:58:00,74.145,74.16,74.08,74.11,812800003.0
2009-07-08 05:59:00,74.11,74.12,74.11,74.11,150200000.0
2009-07-08 06:00:00,74.11,74.135,74.11,74.12,307200000.0
2009-07-08 06:01:00,74.115,74.125,74.08,74.08,145799999.0
2009-07-08 06:02:00,74.08,74.09,74.08,74.08,320799999.0
2009-07-08 06:03:00,74.08,74.08,74.055,74.055,457800001.0
2009-07-08 06:04:00,74.065,74.07,74.025,74.05,486399994.0
2009-07-08 06:05:00,74.05,74.06,74.025,74.04,698999997.0
2009-07-08 06:06:00,74.04,74.075,74.035,74.055,666199999.0
2009-07-08 06:07:00,74.055,74.065,74.045,74.06,726999998.0
2009-07-08 06:08:00,74.065,74.125,74.06,74.115,330399996.0
2009-07-08 06:09:00,74.125,74.14,74.125,74.125,158400000.0
2009-07-08 06:10:00,74.125,74.13,74.105,74.105,186399999.0
2009-07-08 06:11:00,74.115,74.115,74.06,74.06,569600000.0
2009-07-08 06:12:00,74.06,74.07,74.04,74.045,1064399994.0
2009-07-08 06:13:00,74.045,74.05,74.035,74.04,430000002.0
2009-07-08 06:14:00,74.04,74.065,74.04,74.06,315999998.0
2009-07-08 06:15:00,74.065,74.095,74.065,74.095,326000001.0
2009-07-08 06:16:00,74.09,74.115,74.09,74.09,176000000.0
2009-07-08 06:17:00,74.1,74.12,74.1,74.11,599999994.0
2009-07-08 06:18:00,74.11,74.14,74.11,74.14,478400001.0
2009-07-08 06:19:00,74.14,74.17,74.135,74.165,551200001.0
2009-07-08 06:20:00,74.165,74.185,74.155,74.185,169599999.0
2009-07-08 06:21:00,74.18,74.18,74.135,74.14,196800000.0
2009-07-08 06:22:00,74.125,74.155,74.115,74.14,310399999.0
2009-07-08 06:23:00,74.155,74.155,74.125,74.135,260800000.0
2009-07-08 06:24:00,74.135,74.14,74.12,74.12,174600001.0
2009-07-08 06:25:00,74.12,74.125,74.115,74.125,371800005.0
2009-07-08 06:26:00,74.105,74.115,74.1,74.105,332599998.0
2009-07-08 06:27:00,74.1,74.14,74.1,74.135,189400000.0
2009-07-08 06:28:00,74.13,74.16,74.13,74.15,396599998.0
2009-07-08 06:29:00,74.145,74.16,74.145,74.155,363999999.0
2009-07-08 06:30:00,74.155,74.175,74.15,74.15,191199999.0
2009-07-08 06:31:00,74.155,74.155,74.11,74.11,307999997.0
2009-07-08 06:32:00,74.105,74.105,74.075,74.085,945399990.0
2009-07-08 06:33:00,74.085,74.105,74.075,74.105,469800001.0
2009-07-08 06:34:00,74.105,74.11,74.08,74.09,532799998.0
2009-07-08 06:35:00,74.095,74.115,74.095,74.105,340600001.0
2009-07-08 06:36:00,74.105,74.135,74.08,74.085,468200000.0
2009-07-08 06:37:00,74.08,74.105,74.075,74.105,587600003.0
2009-07-08 06:38:00,74.105,74.105,74.095,74.095,28800000.0
2009-07-08 06:39:00,74.085,74.095,74.045,74.045,267200000.0
2009-07-08 06:40:00,74.035,74.04,74.015,74.025,956200000.0
2009-07-08 06:41:00,74.03,74.04,74.01,74.015,319600000.0
2009-07-08 06:42:00,74.02,74.02,73.965,73.975,660900000.0
2009-07-08 06:43:00,73.975,74.015,73.955,74.01,607999994.0
2009-07-08 06:44:00,74.01,74.025,73.945,73.955,715599996.0
2009-07-08 06:45:00,73.97,73.99,73.96,73.97,453599994.0
2009-07-08 06:46:00,73.975,73.995,73.935,73.97,226400000.0
2009-07-08 06:47:00,73.97,74.015,73.945,74.015,485600000.0
2009-07-08 06:48:00,74.025,74.085,74.025,74.075,645400002.0
2009-07-08 06:49:00,74.08,74.095,74.06,74.095,279200000.0
2009-07-08 06:50:00,74.105,74.155,74.105,74.155,350400000.0
2009-07-08 06:51:00,74.145,74.17,74.13,74.16,208799999.0
2009-07-08 06:52:00,74.16,74.19,74.16,74.185,452800001.0
2009-07-08 06:53:00,74.205,74.31,74.205,74.29,598599998.0
2009-07-08 06:54:00,74.29,74.29,74.155,74.16,881199998.0
2009-07-08 06:55:00,74.15,74.18,74.14,74.155,1148599995.0
2009-07-08 06:56:00,74.155,74.175,74.135,74.16,857599990.0
2009-07-08 06:57:00,74.165,74.175,74.14,74.165,975999989.0
2009-07-08 06:58:00,74.17,74.24,74.16,74.24,203400000.0
2009-07-08 06:59:00,74.24,74.24,74.2,74.21,446400000.0
2009-07-08 07:00:00,74.215,74.215,74.18,74.195,158400000.0
2009-07-08 07:01:00,74.19,74.215,74.19,74.215,169600001.0
2009-07-08 07:02:00,74.215,74.25,74.195,74.25,373600002.0
2009-07-08 07:03:00,74.235,74.245,74.225,74.245,213599999.0
2009-07-08 07:04:00,74.25,74.25,74.21,74.225,501600001.0
2009-07-08 07:05:00,74.225,74.225,74.185,74.2,419999999.0
2009-07-08 07:06:00,74.2,74.2,74.175,74.18,123200000.0
2009-07-08 07:07:00,74.18,74.225,74.17,74.21,874199996.0
2009-07-08 07:08:00,74.2,74.23,74.19,74.22,424600000.0
2009-07-08 07:09:00,74.215,74.235,74.215,74.22,121000000.0
2009-07-08 07:10:00,74.205,74.23,74.195,74.22,226000000.0
2009-07-08 07:11:00,74.215,74.23,74.205,74.22,60800000.0
2009-07-08 07:12:00,74.215,74.23,74.2,74.2,174399999.0
2009-07-08 07:13:00,74.21,74.225,74.19,74.22,166399999.0
2009-07-08 07:14:00,74.22,74.225,74.195,74.215,130400000.0
2009-07-08 07:15:00,74.21,74.215,74.185,74.19,162000000.0
2009-07-08 07:16:00,74.185,74.215,74.185,74.21,298799997.0
2009-07-08 07:17:00,74.2,74.205,74.175,74.175,139600000.0
2009-07-08 07:18:00,74.165,74.17,74.14,74.14,267199999.0
2009-07-08 07:19:00,74.14,74.16,74.14,74.155,518399992.0
2009-07-08 07:20:00,74.16,74.17,74.15,74.165,377800005.0
2009-07-08 07:21:00,74.16,74.165,74.145,74.145,438400000.0
2009-07-08 07:22:00,74.145,74.15,74.13,74.13,112800000.0
2009-07-08 07:23:00,74.13,74.13,74.095,74.13,418400000.0
2009-07-08 07:24:00,74.135,74.15,74.125,74.15,352799996.0
2009-07-08 07:25:00,74.15,74.17,74.145,74.145,457200000.0
2009-07-08 07:26:00,74.15,74.16,74.135,74.15,437399996.0
2009-07-08 07:27:00,74.145,74.235,74.145,74.235,216799999.0
2009-07-08 07:28:00,74.235,74.245,74.18,74.235,733399992.0
2009-07-08 07:29:00,74.235,74.235,74.17,74.17,185600001.0
2009-07-08 07:30:00,74.17,74.195,74.165,74.19,483199999.0
2009-07-08 07:31:00,74.19,74.22,74.165,74.22,266400000.0
2009-07-08 07:32:00,74.205,74.215,74.135,74.145,251200000.0
2009-07-08 07:33:00,74.15,74.15,74.11,74.115,217599999.0
2009-07-08 07:34:00,74.115,74.12,74.065,74.08,403999999.0
2009-07-08 07:35:00,74.075,74.085,74.065,74.08,467199996.0
2009-07-08 07:36:00,74.095,74.095,74.055,74.06,799999989.0
2009-07-08 07:37:00,74.055,74.085,74.05,74.08,167200000.0
2009-07-08 07:38:00,74.085,74.105,74.085,74.105,136000000.0
2009-07-08 07:39:00,74.1,74.1,74.07,74.07,86400000.0
2009-07-08 07:40:00,74.065,74.15,74.065,74.14,304399999.0
2009-07-08 07:41:00,74.14,74.145,74.1,74.1,277399999.0
2009-07-08 07:42:00,74.105,74.145,74.105,74.145,369000001.0
2009-07-08 07:43:00,74.145,74.175,74.14,74.17,374599999.0
2009-07-08 07:44:00,74.16,74.175,74.155,74.16,113600000.0
2009-07-08 07:45:00,74.16,74.16,74.12,74.135,352999999.0
2009-07-08 07:46:00,74.13,74.13,74.08,74.085,204800000.0
2009-07-08 07:47:00,74.085,74.085,74.05,74.07,375799998.0
2009-07-08 07:48:00,74.07,74.09,74.015,74.02,323200000.0
2009-07-08 07:49:00,74.02,74.105,74.02,74.085,971399994.0
2009-07-08 07:50:00,74.085,74.095,74.035,74.05,185600000.0
2009-07-08 07:51:00,74.045,74.095,74.045,74.08,357000001.0
2009-07-08 07:52:00,74.08,74.12,74.07,74.11,284799999.0
2009-07-08 07:53:00,74.11,74.13,74.11,74.13,127999998.0
2009-07-08 07:54:00,74.115,74.13,74.11,74.125,113600000.0
2009-07-08 07:55:00,74.13,74.16,74.13,74.155,819799997.0
2009-07-08 07:56:00,74.16,74.19,74.145,74.185,517799999.0
2009-07-08 07:57:00,74.185,74.2,74.17,74.19,286000000.0
2009-07-08 07:58:00,74.19,74.19,74.135,74.135,342700000.0
2009-07-08 07:59:00,74.15,74.165,74.14,74.165,362000001.0
2009-07-08 08:00:00,74.165,74.175,74.15,74.15,460399998.0
2009-07-08 08:01:00,74.145,74.16,74.115,74.115,828599995.0
2009-07-08 08:02:00,74.115,74.135,74.08,74.09,1441599989.0
2009-07-08 08:03:00,74.08,74.095,74.065,74.075,1057799994.0
2009-07-08 08:04:00,74.09,74.115,74.07,74.07,826999997.0
2009-07-08 08:05:00,74.07,74.075,73.975,73.98,1120799999.0
2009-07-08 08:06:00,73.98,73.985,73.83,73.83,1275399994.0
2009-07-08 08:07:00,73.83,73.85,73.785,73.84,1084400001.0
2009-07-08 08:08:00,73.845,73.935,73.835,73.88,399600000.0
2009-07-08 08:09:00,73.88,73.89,73.8,73.805,333599999.0
2009-07-08 08:10:00,73.805,73.82,73.76,73.795,581999997.0
2009-07-08 08:11:00,73.805,73.835,73.765,73.815,455199997.0
2009-07-08 08:12:00,73.815,73.9,73.81,73.865,1093399999.0
2009-07-08 08:13:00,73.865,73.89,73.85,73.865,966199994.0
2009-07-08 08:14:00,73.865,73.89,73.84,73.86,792999999.0
2009-07-08 08:15:00,73.86,73.865,73.815,73.83,853999999.0
2009-07-08 08:16:00,73.825,73.845,73.77,73.785,580700003.0
2009-07-08 08:17:00,73.785,73.815,73.755,73.765,538400000.0
2009-07-08 08:18:00,73.765,73.79,73.765,73.775,251200000.0
2009-07-08 08:19:00,73.775,73.815,73.745,73.805,471200002.0
2009-07-08 08:20:00,73.825,73.84,73.745,73.75,887199999.0
2009-07-08 08:21:00,73.75,73.825,73.745,73.78,801199997.0
2009-07-08 08:22:00,73.77,73.79,73.7,73.7,840600001.0
2009-07-08 08:23:00,73.695,73.7,73.635,73.645,843200001.0
2009-07-08 08:24:00,73.645,73.7,73.645,73.685,850399996.0
2009-07-08 08:25:00,73.685,73.79,73.685,73.78,524799999.0
2009-07-08 08:26:00,73.78,73.815,73.76,73.765,547200000.0
2009-07-08 08:27:00,73.765,73.8,73.745,73.8,932799997.0
2009-07-08 08:28:00,73.8,73.85,73.8,73.83,370400000.0
2009-07-08 08:29:00,73.83,73.86,73.815,73.845,779999993.0
2009-07-08 08:30:00,73.845,73.845,73.775,73.805,659200001.0
2009-07-08 08:31:00,73.805,73.82,73.795,73.815,462399997.0
2009-07-08 08:32:00,73.815,73.82,73.78,73.795,726000000.0
2009-07-08 08:33:00,73.795,73.815,73.77,73.8,804799997.0
2009-07-08 08:34:00,73.81,73.835,73.795,73.835,554599999.0
2009-07-08 08:35:00,73.84,73.86,73.81,73.86,263200000.0
2009-07-08 08:36:00,73.865,73.875,73.82,73.87,503000004.0
2009-07-08 08:37:00,73.88,73.9,73.865,73.885,451600000.0
2009-07-08 08:38:00,73.885,73.955,73.885,73.955,520399999.0
2009-07-08 08:39:00,73.955,74.015,73.945,74.0,432000000.0
2009-07-08 08:40:00,73.99,74.075,73.98,74.055,664800000.0
2009-07-08 08:41:00,74.05,74.075,74.03,74.06,420400000.0
2009-07-08 08:42:00,74.05,74.07,74.025,74.045,523999999.0
2009-07-08 08:43:00,74.04,74.045,73.97,74.0,632000002.0
2009-07-08 08:44:00,74.0,74.015,73.945,74.0,461599999.0
2009-07-08 08:45:00,74.01,74.045,73.995,74.04,516200002.0
2009-07-08 08:46:00,74.035,74.085,74.02,74.075,572999998.0
2009-07-08 08:47:00,74.08,74.085,74.035,74.07,576800000.0
2009-07-08 08:48:00,74.09,74.12,74.085,74.1,553800000.0
2009-07-08 08:49:00,74.095,74.095,74.045,74.055,516400002.0
2009-07-08 08:50:00,74.05,74.095,74.05,74.085,454400000.0
2009-07-08 08:51:00,74.085,74.1,74.03,74.035,636800001.0
2009-07-08 08:52:00,74.025,74.09,74.01,74.085,335199999.0
2009-07-08 08:53:00,74.085,74.09,74.045,74.065,429200000.0
2009-07-08 08:54:00,74.06,74.095,74.055,74.08,415199998.0
2009-07-08 08:55:00,74.085,74.14,74.085,74.115,433599998.0
2009-07-08 08:56:00,74.125,74.145,74.11,74.11,521400003.0
2009-07-08 08:57:00,74.11,74.13,74.105,74.12,501599997.0
2009-07-08 08:58:00,74.12,74.135,74.11,74.13,378400001.0
2009-07-08 08:59:00,74.125,74.14,74.105,74.11,440199999.0
2009-07-08 09:00:00,74.115,74.155,74.105,74.145,546799995.0
2009-07-08 09:01:00,74.15,74.19,74.13,74.19,882999998.0
2009-07-08 09:02:00,74.2,74.315,74.17,74.315,552200000.0
2009-07-08 09:03:00,74.325,74.35,74.305,74.33,552200000.0
2009-07-08 09:04:00,74.33,74.385,74.32,74.365,1408799999.0
2009-07-08 09:05:00,74.375,74.375,74.29,74.3,1245799991.0
2009-07-08 09:06:00,74.295,74.305,74.265,74.275,421599999.0
2009-07-08 09:07:00,74.28,74.285,74.24,74.26,504800002.0
2009-07-08 09:08:00,74.255,74.255,74.21,74.245,495799999.0
2009-07-08 09:09:00,74.245,74.255,74.205,74.205,533400000.0
2009-07-08 09:10:00,74.205,74.3,74.195,74.3,642600004.0
2009-07-08 09:11:00,74.295,74.315,74.265,74.3,635800001.0
2009-07-08 09:12:00,74.295,74.3,74.255,74.285,386200000.0
2009-07-08 09:13:00,74.295,74.355,74.28,74.355,343199999.0
2009-07-08 09:14:00,74.345,74.38,74.345,74.38,714199996.0
2009-07-08 09:15:00,74.38,74.395,74.315,74.315,652800000.0
2009-07-08 09:16:00,74.315,74.335,74.285,74.305,651600000.0
2009-07-08 09:17:00,74.305,74.31,74.26,74.295,445799998.0
2009-07-08 09:18:00,74.3,74.36,74.29,74.35,672000000.0
2009-07-08 09:19:00,74.35,74.35,74.315,74.325,438400002.0
2009-07-08 09:20:00,74.335,74.345,74.31,74.32,637200000.0
2009-07-08 09:21:00,74.315,74.35,74.305,74.34,434400000.0
2009-07-08 09:22:00,74.345,74.41,74.345,74.395,294200000.0
2009-07-08 09:23:00,74.4,74.425,74.4,74.415,395400001.0
2009-07-08 09:24:00,74.415,74.43,74.395,74.415,995000002.0
2009-07-08 09:25:00,74.41,74.415,74.385,74.41,172000000.0
2009-07-08 09:26:00,74.42,74.49,74.405,74.485,695400000.0
2009-07-08 09:27:00,74.48,74.485,74.435,74.435,648400001.0
2009-07-08 09:28:00,74.435,74.485,74.425,74.425,694399999.0
2009-07-08 09:29:00,74.425,74.435,74.39,74.4,420200000.0
2009-07-08 09:30:00,74.405,74.41,74.345,74.35,516800002.0
2009-07-08 09:31:00,74.345,74.385,74.335,74.34,735200001.0
2009-07-08 09:32:00,74.34,74.34,74.245,74.25,517600001.0
2009-07-08 09:33:00,74.245,74.25,74.19,74.22,781599999.0
2009-07-08 09:34:00,74.225,74.265,74.215,74.225,409600000.0
2009-07-08 09:35:00,74.225,74.27,74.215,74.255,565600000.0
2009-07-08 09:36:00,74.255,74.26,74.18,74.185,592200000.0
2009-07-08 09:37:00,74.19,74.19,74.135,74.155,551800004.0
2009-07-08 09:38:00,74.155,74.155,74.08,74.085,432800000.0
2009-07-08 09:39:00,74.08,74.085,74.045,74.055,461600002.0
2009-07-08 09:40:00,74.05,74.115,74.045,74.095,818600000.0
2009-07-08 09:41:00,74.08,74.085,74.04,74.04,494399998.0
2009-07-08 09:42:00,74.045,74.085,74.04,74.07,410600000.0
2009-07-08 09:43:00,74.075,74.115,74.055,74.11,431399998.0
2009-07-08 09:44:00,74.11,74.145,74.095,74.095,421800000.0
2009-07-08 09:45:00,74.115,74.165,74.105,74.165,277199999.0
2009-07-08 09:46:00,74.16,74.18,74.14,74.145,520600000.0
2009-07-08 09:47:00,74.145,74.15,74.115,74.14,639800001.0
2009-07-08 09:48:00,74.135,74.135,74.075,74.085,581600000.0
2009-07-08 09:49:00,74.09,74.105,74.07,74.08,331200001.0
2009-07-08 09:50:00,74.075,74.08,74.065,74.07,164600000.0
2009-07-08 09:51:00,74.07,74.07,74.035,74.045,414200000.0
2009-07-08 09:52:00,74.045,74.05,73.955,73.96,436200000.0
2009-07-08 09:53:00,73.955,73.995,73.95,73.995,314400001.0
2009-07-08 09:54:00,74.0,74.0,73.93,73.93,394200000.0
2009-07-08 09:55:00,73.935,73.955,73.895,73.895,498399999.0
2009-07-08 09:56:00,73.885,73.955,73.885,73.94,753800002.0
2009-07-08 09:57:00,73.94,73.955,73.925,73.955,752000002.0
2009-07-08 09:58:00,73.955,74.05,73.955,74.04,525200000.0
2009-07-08 09:59:00,74.05,74.05,73.965,73.985,765599998.0
2009-07-08 10:00:00,73.99,73.995,73.905,73.965,657599999.0
2009-07-08 10:01:00,73.965,73.98,73.935,73.94,411799998.0
2009-07-08 10:02:00,73.94,73.965,73.93,73.95,304000000.0
2009-07-08 10:03:00,73.945,73.985,73.93,73.945,655000001.0
2009-07-08 10:04:00,73.94,73.95,73.92,73.93,231999999.0
2009-07-08 10:05:00,73.93,74.005,73.92,74.005,320000000.0
2009-07-08 10:06:00,74.0,74.02,73.975,74.0,362599999.0
2009-07-08 10:07:00,73.995,74.005,73.975,73.975,584200000.0
2009-07-08 10:08:00,73.97,74.02,73.96,73.995,717200002.0
2009-07-08 10:09:00,73.995,74.025,73.975,73.985,598000003.0
2009-07-08 10:10:00,73.975,74.04,73.975,74.015,325600001.0
2009-07-08 10:11:00,74.01,74.03,74.005,74.02,301799999.0
2009-07-08 10:12:00,74.02,74.035,73.97,73.98,563199998.0
2009-07-08 10:13:00,73.98,73.985,73.955,73.955,500199999.0
2009-07-08 10:14:00,73.95,73.95,73.91,73.94,599200002.0
2009-07-08 10:15:00,73.93,73.95,73.93,73.94,225600000.0
2009-07-08 10:16:00,73.945,73.97,73.905,73.92,580600002.0
2009-07-08 10:17:00,73.92,73.925,73.9,73.915,340200003.0
2009-07-08 10:18:00,73.93,73.94,73.895,73.91,813600002.0
2009-07-08 10:19:00,73.915,73.92,73.885,73.905,365000000.0
2009-07-08 10:20:00,73.93,73.945,73.925,73.935,255400000.0
2009-07-08 10:21:00,73.915,73.93,73.91,73.91,412599999.0
2009-07-08 10:22:00,73.915,73.92,73.9,73.905,154400000.0
2009-07-08 10:23:00,73.895,73.905,73.885,73.895,179200000.0
2009-07-08 10:24:00,73.89,73.94,73.88,73.91,418000001.0
2009-07-08 10:25:00,73.92,73.93,73.9,73.915,246800000.0
2009-07-08 10:26:00,73.92,73.935,73.905,73.925,216000000.0
2009-07-08 10:27:00,73.92,73.935,73.905,73.905,410000000.0
2009-07-08 10:28:00,73.915,73.97,73.9,73.945,313400000.0
2009-07-08 10:29:00,73.96,73.975,73.955,73.97,189200000.0
2009-07-08 10:30:00,73.965,74.05,73.955,74.05,283799999.0
2009-07-08 10:31:00,74.045,74.05,74.015,74.045,543600000.0
2009-07-08 10:32:00,74.05,74.175,74.045,74.155,738400000.0
2009-07-08 10:33:00,74.155,74.155,74.115,74.13,769000001.0
2009-07-08 10:34:00,74.13,74.135,74.095,74.105,563400004.0
2009-07-08 10:35:00,74.105,74.175,74.105,74.17,649600003.0
2009-07-08 10:36:00,74.17,74.235,74.165,74.2,476999997.0
2009-07-08 10:37:00,74.2,74.22,74.165,74.165,446800000.0
2009-07-08 10:38:00,74.165,74.185,74.16,74.18,421599997.0
2009-07-08 10:39:00,74.18,74.23,74.18,74.22,622799998.0
2009-07-08 10:40:00,74.22,74.23,74.18,74.18,1232199999.0
2009-07-08 10:41:00,74.18,74.185,74.125,74.13,683200002.0
2009-07-08 10:42:00,74.13,74.15,74.105,74.11,334399999.0
2009-07-08 10:43:00,74.11,74.12,74.095,74.11,369999998.0
2009-07-08 10:44:00,74.11,74.115,74.095,74.095,257400000.0
2009-07-08 10:45:00,74.09,74.095,74.075,74.075,128800001.0
2009-07-08 10:46:00,74.08,74.095,74.07,74.075,100800001.0
2009-07-08 10:47:00,74.075,74.08,74.025,74.035,219800000.0
2009-07-08 10:48:00,74.035,74.04,73.99,74.005,472000001.0
2009-07-08 10:49:00,74.01,74.01,73.94,73.95,596600000.0
2009-07-08 10:50:00,73.955,73.97,73.935,73.95,447199997.0
2009-07-08 10:51:00,73.945,73.985,73.93,73.955,356600003.0
2009-07-08 10:52:00,73.95,74.01,73.95,74.0,487199998.0
2009-07-08 10:53:00,74.0,74.005,73.945,73.945,318399999.0
2009-07-08 10:54:00,73.955,74.005,73.955,73.975,418399999.0
2009-07-08 10:55:00,73.975,73.98,73.925,73.935,429600002.0
2009-07-08 10:56:00,73.935,73.97,73.925,73.965,594600000.0
2009-07-08 10:57:00,73.965,74.1,73.96,74.055,464999999.0
2009-07-08 10:58:00,74.055,74.065,74.01,74.015,692999996.0
2009-07-08 10:59:00,74.02,74.035,74.005,74.035,577800000.0
2009-07-08 11:00:00,74.035,74.04,74.005,74.04,331399999.0
2009-07-08 11:01:00,74.04,74.15,74.04,74.15,358000000.0
2009-07-08 11:02:00,74.145,74.175,74.135,74.14,442800001.0
2009-07-08 11:03:00,74.14,74.165,74.09,74.095,461200003.0
2009-07-08 11:04:00,74.09,74.115,74.05,74.07,623199997.0
2009-07-08 11:05:00,74.06,74.1,74.025,74.1,587400002.0
2009-07-08 11:06:00,74.09,74.13,74.065,74.13,662599993.0
2009-07-08 11:07:00,74.13,74.155,74.115,74.145,315400000.0
2009-07-08 11:08:00,74.145,74.145,74.095,74.11,404000001.0
2009-07-08 11:09:00,74.11,74.135,74.1,74.125,296000001.0
2009-07-08 11:10:00,74.125,74.15,74.105,74.145,300799998.0
2009-07-08 11:11:00,74.15,74.15,74.095,74.115,469199999.0
2009-07-08 11:12:00,74.12,74.135,74.095,74.1,397600000.0
2009-07-08 11:13:00,74.115,74.16,74.11,74.15,352599999.0
2009-07-08 11:14:00,74.15,74.165,74.14,74.155,283199997.0
2009-07-08 11:15:00,74.16,74.18,74.145,74.155,370400002.0
2009-07-08 11:16:00,74.155,74.2,74.135,74.135,572200000.0
2009-07-08 11:17:00,74.13,74.135,74.055,74.135,392399999.0
2009-07-08 11:18:00,74.14,74.15,74.11,74.135,392000001.0
2009-07-08 11:19:00,74.135,74.155,74.115,74.145,415199999.0
2009-07-08 11:20:00,74.14,74.155,74.09,74.095,404800001.0
2009-07-08 11:21:00,74.09,74.14,74.075,74.11,395199999.0
2009-07-08 11:22:00,74.11,74.125,74.095,74.1,344000000.0
2009-07-08 11:23:00,74.095,74.125,74.095,74.115,288000000.0
2009-07-08 11:24:00,74.12,74.145,74.115,74.14,239199999.0
2009-07-08 11:25:00,74.14,74.14,74.1,74.1,674599998.0
2009-07-08 11:26:00,74.105,74.125,74.095,74.125,471200004.0
2009-07-08 11:27:00,74.115,74.13,74.09,74.115,322400000.0
2009-07-08 11:28:00,74.125,74.185,74.115,74.175,312000000.0
2009-07-08 11:29:00,74.19,74.2,74.17,74.185,679999999.0
2009-07-08 11:30:00,74.185,74.215,74.17,74.195,651799993.0
2009-07-08 11:31:00,74.195,74.21,74.16,74.16,408599997.0
2009-07-08 11:32:00,74.165,74.165,74.145,74.15,256400000.0
2009-07-08 11:33:00,74.145,74.155,74.12,74.13,490400003.0
2009-07-08 11:34:00,74.13,74.13,74.095,74.105,294400000.0
2009-07-08 11:35:00,74.11,74.13,74.105,74.115,255600000.0
2009-07-08 11:36:00,74.12,74.145,74.115,74.13,263999998.0
2009-07-08 11:37:00,74.13,74.14,74.12,74.13,210000000.0
2009-07-08 11:38:00,74.13,74.175,74.12,74.17,194600000.0
2009-07-08 11:39:00,74.17,74.195,74.145,74.155,450800001.0
2009-07-08 11:40:00,74.155,74.175,74.15,74.165,262200001.0
2009-07-08 11:41:00,74.165,74.195,74.165,74.185,326600001.0
2009-07-08 11:42:00,74.18,74.185,74.155,74.17,158400000.0
2009-07-08 11:43:00,74.17,74.18,74.155,74.155,261400000.0
2009-07-08 11:44:00,74.155,74.175,74.155,74.165,227599999.0
2009-07-08 11:45:00,74.18,74.19,74.155,74.185,359200001.0
2009-07-08 11:46:00,74.18,74.19,74.155,74.19,266200000.0
2009-07-08 11:47:00,74.19,74.2,74.17,74.185,442399999.0
2009-07-08 11:48:00,74.18,74.2,74.12,74.13,415200001.0
2009-07-08 11:49:00,74.135,74.145,74.115,74.145,607799995.0
2009-07-08 11:50:00,74.145,74.16,74.12,74.13,424800002.0
2009-07-08 11:51:00,74.13,74.13,74.085,74.1,382400000.0
2009-07-08 11:52:00,74.1,74.11,74.085,74.105,228800000.0
2009-07-08 11:53:00,74.1,74.105,74.095,74.095,112400000.0
2009-07-08 11:54:00,74.095,74.1,74.075,74.075,206600000.0
2009-07-08 11:55:00,74.075,74.105,74.07,74.095,240800000.0
2009-07-08 11:56:00,74.105,74.125,74.1,74.11,145600000.0
2009-07-08 11:57:00,74.115,74.135,74.1,74.105,484600000.0
2009-07-08 11:58:00,74.105,74.155,74.105,74.125,1056799999.0
2009-07-08 11:59:00,74.145,74.2,74.135,74.19,559199999.0
2009-07-08 12:00:00,74.195,74.25,74.195,74.235,834199999.0
2009-07-08 12:01:00,74.235,74.25,74.215,74.225,781000003.0
2009-07-08 12:02:00,74.225,74.285,74.22,74.265,864199998.0
2009-07-08 12:03:00,74.275,74.275,74.245,74.25,616800000.0
2009-07-08 12:04:00,74.255,74.27,74.245,74.255,384800000.0
2009-07-08 12:05:00,74.245,74.25,74.215,74.23,457399997.0
2009-07-08 12:06:00,74.225,74.26,74.225,74.255,251599999.0
2009-07-08 12:07:00,74.265,74.27,74.255,74.265,415999999.0
2009-07-08 12:08:00,74.26,74.28,74.25,74.255,227400000.0
2009-07-08 12:09:00,74.25,74.265,74.245,74.245,545199997.0
2009-07-08 12:10:00,74.245,74.25,74.205,74.205,802400002.0
2009-07-08 12:11:00,74.205,74.24,74.2,74.24,224800004.0
2009-07-08 12:12:00,74.235,74.24,74.225,74.235,351799999.0
2009-07-08 12:13:00,74.235,74.25,74.225,74.25,480800003.0
2009-07-08 12:14:00,74.26,74.28,74.255,74.28,283200001.0
2009-07-08 12:15:00,74.27,74.285,74.265,74.265,836199998.0
2009-07-08 12:16:00,74.265,74.265,74.21,74.21,459200009.0
2009-07-08 12:17:00,74.215,74.22,74.195,74.2,101600000.0
2009-07-08 12:18:00,74.2,74.2,74.15,74.175,275199999.0
2009-07-08 12:19:00,74.175,74.18,74.14,74.18,320000000.0
2009-07-08 12:20:00,74.19,74.19,74.13,74.13,397000000.0
2009-07-08 12:21:00,74.135,74.135,74.09,74.09,417200000.0
2009-07-08 12:22:00,74.08,74.095,74.055,74.065,483400000.0
2009-07-08 12:23:00,74.065,74.09,74.045,74.06,392200001.0
2009-07-08 12:24:00,74.065,74.085,74.05,74.075,155200000.0
2009-07-08 12:25:00,74.075,74.1,74.05,74.07,218400001.0
2009-07-08 12:26:00,74.08,74.11,74.065,74.1,580000000.0
2009-07-08 12:27:00,74.1,74.115,74.09,74.09,301600001.0
2009-07-08 12:28:00,74.095,74.105,74.085,74.1,211200000.0
2009-07-08 12:29:00,74.095,74.13,74.095,74.13,244800000.0
2009-07-08 12:30:00,74.13,74.135,74.115,74.13,434400000.0
2009-07-08 12:31:00,74.13,74.155,74.13,74.15,56000000.0
2009-07-08 12:32:00,74.155,74.17,74.145,74.165,70400000.0
2009-07-08 12:33:00,74.16,74.165,74.125,74.125,320800002.0
2009-07-08 12:34:00,74.135,74.185,74.13,74.185,300000000.0
2009-07-08 12:35:00,74.185,74.185,74.085,74.105,427199999.0
2009-07-08 12:36:00,74.105,74.115,74.095,74.115,136800000.0
2009-07-08 12:37:00,74.105,74.105,74.04,74.045,383400000.0
2009-07-08 12:38:00,74.045,74.085,74.04,74.085,91200000.0
2009-07-08 12:39:00,74.085,74.1,74.05,74.06,240000000.0
2009-07-08 12:40:00,74.065,74.095,74.065,74.08,252800001.0
2009-07-08 12:41:00,74.08,74.08,74.01,74.035,310400001.0
2009-07-08 12:42:00,74.025,74.06,74.015,74.035,437599999.0
2009-07-08 12:43:00,74.035,74.08,74.035,74.075,116800000.0
2009-07-08 12:44:00,74.075,74.08,74.055,74.08,163200002.0
2009-07-08 12:45:00,74.085,74.11,74.06,74.105,439200003.0
2009-07-08 12:46:00,74.11,74.125,74.1,74.115,414399999.0
2009-07-08 12:47:00,74.115,74.125,74.095,74.125,152800003.0
2009-07-08 12:48:00,74.115,74.155,74.115,74.145,516800001.0
2009-07-08 12:49:00,74.15,74.16,74.13,74.16,452000004.0
2009-07-08 12:50:00,74.155,74.165,74.12,74.14,559400002.0
2009-07-08 12:51:00,74.135,74.145,74.125,74.14,369600000.0
2009-07-08 12:52:00,74.135,74.175,74.13,74.145,246400000.0
2009-07-08 12:53:00,74.135,74.16,74.135,74.155,236800001.0
2009-07-08 12:54:00,74.155,74.16,74.115,74.125,574399999.0
2009-07-08 12:55:00,74.12,74.12,74.065,74.065,429600005.0
2009-07-08 12:56:00,74.065,74.09,74.065,74.085,264000000.0
2009-07-08 12:57:00,74.085,74.105,74.08,74.105,493600002.0
2009-07-08 12:58:00,74.105,74.13,74.09,74.115,336400003.0
2009-07-08 12:59:00,74.105,74.115,74.095,74.105,517999998.0
2009-07-08 13:00:00,74.105,74.13,74.095,74.115,1128600001.0
2009-07-08 13:01:00,74.115,74.13,74.105,74.13,830600002.0
2009-07-08 13:02:00,74.125,74.13,74.095,74.125,662600002.0
2009-07-08 13:03:00,74.125,74.13,74.105,74.125,348800001.0
2009-07-08 13:04:00,74.12,74.145,74.12,74.145,144800000.0
2009-07-08 13:05:00,74.165,74.22,74.165,74.21,652799997.0
2009-07-08 13:06:00,74.215,74.24,74.21,74.24,1000999991.0
2009-07-08 13:07:00,74.255,74.27,74.21,74.21,573599998.0
2009-07-08 13:08:00,74.215,74.245,74.21,74.23,661800001.0
2009-07-08 13:09:00,74.24,74.26,74.235,74.235,497599994.0
2009-07-08 13:10:00,74.235,74.255,74.22,74.225,626199993.0
2009-07-08 13:11:00,74.22,74.22,74.18,74.22,925200002.0
2009-07-08 13:12:00,74.22,74.225,74.2,74.2,397600002.0
2009-07-08 13:13:00,74.205,74.23,74.205,74.225,289600002.0
2009-07-08 13:14:00,74.225,74.225,74.205,74.21,595200001.0
2009-07-08 13:15:00,74.21,74.215,74.185,74.195,988000001.0
2009-07-08 13:16:00,74.195,74.205,74.18,74.185,463200004.0
2009-07-08 13:17:00,74.185,74.22,74.17,74.22,228800002.0
2009-07-08 13:18:00,74.225,74.225,74.185,74.195,433400003.0
2009-07-08 13:19:00,74.195,74.205,74.195,74.195,142399999.0
2009-07-08 13:20:00,74.215,74.215,74.195,74.195,753599998.0
2009-07-08 13:21:00,74.2,74.225,74.195,74.215,681600001.0
2009-07-08 13:22:00,74.215,74.27,74.205,74.27,529200000.0
2009-07-08 13:23:00,74.27,74.315,74.27,74.315,708600004.0
2009-07-08 13:24:00,74.31,74.335,74.295,74.325,520399998.0
2009-07-08 13:25:00,74.325,74.325,74.28,74.305,822200003.0
2009-07-08 13:26:00,74.305,74.315,74.29,74.31,750599994.0
2009-07-08 13:27:00,74.31,74.31,74.285,74.29,505200000.0
2009-07-08 13:28:00,74.285,74.285,74.245,74.265,941599998.0
2009-07-08 13:29:00,74.27,74.305,74.265,74.29,670600007.0
2009-07-08 13:30:00,74.29,74.3,74.25,74.255,959399994.0
2009-07-08 13:31:00,74.26,74.26,74.21,74.21,568799997.0
2009-07-08 13:32:00,74.21,74.225,74.185,74.195,471999998.0
2009-07-08 13:33:00,74.195,74.195,74.15,74.165,449200001.0
2009-07-08 13:34:00,74.16,74.165,74.115,74.145,694399995.0
2009-07-08 13:35:00,74.15,74.155,74.095,74.11,474799997.0
2009-07-08 13:36:00,74.105,74.125,74.105,74.115,507599996.0
2009-07-08 13:37:00,74.12,74.155,74.105,74.145,573000002.0
2009-07-08 13:38:00,74.145,74.15,74.085,74.085,942399999.0
2009-07-08 13:39:00,74.08,74.125,74.075,74.115,638599998.0
2009-07-08 13:40:00,74.115,74.13,74.105,74.125,611999997.0
2009-07-08 13:41:00,74.125,74.145,74.105,74.11,829599999.0
2009-07-08 13:42:00,74.11,74.11,74.07,74.075,619199995.0
2009-07-08 13:43:00,74.075,74.09,74.055,74.09,387200002.0
2009-07-08 13:44:00,74.095,74.1,74.05,74.065,619999999.0
2009-07-08 13:45:00,74.08,74.11,74.075,74.1,411400000.0
2009-07-08 13:46:00,74.095,74.105,74.095,74.1,121600000.0
2009-07-08 13:47:00,74.1,74.105,74.075,74.105,371200000.0
2009-07-08 13:48:00,74.095,74.095,74.07,74.085,507400001.0
2009-07-08 13:49:00,74.085,74.105,74.055,74.055,868999996.0
2009-07-08 13:50:00,74.055,74.085,74.04,74.075,769600004.0
2009-07-08 13:51:00,74.08,74.085,74.07,74.075,459200002.0
2009-07-08 13:52:00,74.075,74.085,74.07,74.08,215200001.0
2009-07-08 13:53:00,74.075,74.095,74.07,74.085,485600002.0
2009-07-08 13:54:00,74.09,74.125,74.09,74.105,444000002.0
2009-07-08 13:55:00,74.105,74.105,74.045,74.05,837600003.0
2009-07-08 13:56:00,74.05,74.08,74.05,74.05,428000000.0
2009-07-08 13:57:00,74.05,74.05,74.03,74.03,401600004.0
2009-07-08 13:58:00,74.03,74.07,74.03,74.06,471600001.0
2009-07-08 13:59:00,74.065,74.075,74.055,74.06,249600000.0
2009-07-08 14:00:00,74.035,74.035,73.985,73.995,668000000.0
2009-07-08 14:01:00,73.985,74.015,73.955,73.97,759400002.0
2009-07-08 14:02:00,73.965,74.02,73.96,74.015,884799996.0
2009-07-08 14:03:00,74.015,74.015,73.975,73.975,845400006.0
2009-07-08 14:04:00,73.98,73.98,73.935,73.935,516800006.0
2009-07-08 14:05:00,73.935,73.965,73.925,73.955,565400004.0
2009-07-08 14:06:00,73.965,73.975,73.96,73.965,398400007.0
2009-07-08 14:07:00,73.965,73.985,73.95,73.965,466600000.0
2009-07-08 14:08:00,73.97,73.97,73.925,73.93,812000006.0
2009-07-08 14:09:00,73.92,73.92,73.895,73.905,668000002.0
2009-07-08 14:10:00,73.905,73.915,73.87,73.88,616200006.0
2009-07-08 14:11:00,73.885,73.93,73.885,73.895,715200003.0
2009-07-08 14:12:00,73.895,73.905,73.88,73.885,1088000013.0
2009-07-08 14:13:00,73.885,73.89,73.865,73.87,425600007.0
2009-07-08 14:14:00,73.87,73.895,73.865,73.885,583800002.0
2009-07-08 14:15:00,73.9,73.91,73.88,73.9,453400000.0
2009-07-08 14:16:00,73.9,73.91,73.875,73.885,707799991.0
2009-07-08 14:17:00,73.89,73.945,73.875,73.935,877199994.0
2009-07-08 14:18:00,73.935,73.945,73.915,73.94,1012199993.0
2009-07-08 14:19:00,73.935,73.955,73.92,73.935,1040200006.0
2009-07-08 14:20:00,73.935,73.97,73.92,73.94,829800004.0
2009-07-08 14:21:00,73.94,73.955,73.92,73.93,476600001.0
2009-07-08 14:22:00,73.93,73.945,73.915,73.915,750200001.0
2009-07-08 14:23:00,73.92,73.92,73.885,73.89,714800001.0
2009-07-08 14:24:00,73.895,73.93,73.895,73.925,662399999.0
2009-07-08 14:25:00,73.92,73.925,73.89,73.895,350400002.0
2009-07-08 14:26:00,73.895,73.905,73.88,73.895,612800003.0
2009-07-08 14:27:00,73.895,73.92,73.885,73.895,747199998.0
2009-07-08 14:28:00,73.895,73.9,73.87,73.885,957000004.0
2009-07-08 14:29:00,73.885,73.9,73.865,73.875,679999998.0
2009-07-08 14:30:00,73.875,73.89,73.865,73.875,835200001.0
2009-07-08 14:31:00,73.87,73.87,73.83,73.83,764399996.0
2009-07-08 14:32:00,73.835,73.84,73.785,73.785,833800000.0
2009-07-08 14:33:00,73.795,73.805,73.77,73.77,764999999.0
2009-07-08 14:34:00,73.77,73.78,73.75,73.78,488799998.0
2009-07-08 14:35:00,73.775,73.78,73.755,73.77,611800000.0
2009-07-08 14:36:00,73.78,73.815,73.775,73.805,541800001.0
2009-07-08 14:37:00,73.8,73.84,73.8,73.83,593799999.0
2009-07-08 14:38:00,73.83,73.85,73.82,73.84,528999998.0
2009-07-08 14:39:00,73.835,73.845,73.78,73.795,636999996.0
2009-07-08 14:40:00,73.8,73.81,73.775,73.795,743600002.0
2009-07-08 14:41:00,73.795,73.795,73.76,73.765,812199990.0
2009-07-08 14:42:00,73.755,73.795,73.75,73.785,558200002.0
2009-07-08 14:43:00,73.795,73.855,73.785,73.855,948699994.0
2009-07-08 14:44:00,73.855,73.87,73.82,73.845,565199996.0
2009-07-08 14:45:00,73.84,73.84,73.8,73.81,597400000.0
2009-07-08 14:46:00,73.805,73.845,73.795,73.835,459799999.0
2009-07-08 14:47:00,73.825,73.875,73.825,73.865,697600001.0
2009-07-08 14:48:00,73.86,73.875,73.855,73.855,301400000.0
2009-07-08 14:49:00,73.845,73.865,73.83,73.86,711399997.0
2009-07-08 14:50:00,73.86,73.86,73.815,73.82,684600002.0
2009-07-08 14:51:00,73.815,73.825,73.79,73.805,798399996.0
2009-07-08 14:52:00,73.805,73.885,73.805,73.885,744599997.0
2009-07-08 14:53:00,73.885,73.885,73.86,73.875,448800001.0
2009-07-08 14:54:00,73.885,73.91,73.875,73.9,780800001.0
2009-07-08 14:55:00,73.9,73.905,73.875,73.875,589000002.0
2009-07-08 14:56:00,73.865,73.895,73.865,73.865,498400002.0
2009-07-08 14:57:00,73.865,73.895,73.85,73.885,701600002.0
2009-07-08 14:58:00,73.88,73.92,73.86,73.92,631199999.0
2009-07-08 14:59:00,73.915,73.955,73.91,73.95,446000002.0
2009-07-08 15:00:00,73.95,74.175,73.95,74.165,1079200002.0
2009-07-08 15:01:00,74.17,74.215,74.16,74.2,684799999.0
2009-07-08 15:02:00,74.195,74.2,74.105,74.11,529999999.0
2009-07-08 15:03:00,74.105,74.16,74.075,74.16,615200001.0
2009-07-08 15:04:00,74.15,74.195,74.12,74.145,553200003.0
2009-07-08 15:05:00,74.145,74.245,74.14,74.235,650800003.0
2009-07-08 15:06:00,74.24,74.265,74.22,74.245,627000001.0
2009-07-08 15:07:00,74.25,74.25,74.15,74.18,613000001.0
2009-07-08 15:08:00,74.18,74.195,74.115,74.125,716200001.0
2009-07-08 15:09:00,74.12,74.155,74.12,74.13,409800001.0
2009-07-08 15:10:00,74.135,74.135,74.09,74.11,315800000.0
2009-07-08 15:11:00,74.11,74.165,74.11,74.145,568000001.0
2009-07-08 15:12:00,74.165,74.175,74.15,74.165,656000005.0
2009-07-08 15:13:00,74.165,74.195,74.13,74.145,905600002.0
2009-07-08 15:14:00,74.15,74.16,74.115,74.135,524400001.0
2009-07-08 15:15:00,74.135,74.135,74.095,74.095,514200001.0
2009-07-08 15:16:00,74.105,74.12,74.06,74.085,596800001.0
2009-07-08 15:17:00,74.09,74.095,74.03,74.03,423199999.0
2009-07-08 15:18:00,74.035,74.09,74.01,74.07,632600001.0
2009-07-08 15:19:00,74.08,74.155,74.08,74.155,790599998.0
2009-07-08 15:20:00,74.155,74.155,74.12,74.14,494399999.0
2009-07-08 15:21:00,74.135,74.145,74.1,74.13,368000001.0
2009-07-08 15:22:00,74.13,74.17,74.125,74.16,493799999.0
2009-07-08 15:23:00,74.16,74.185,74.125,74.125,519200002.0
2009-07-08 15:24:00,74.115,74.15,74.115,74.135,402400001.0
2009-07-08 15:25:00,74.145,74.15,74.115,74.12,690999999.0
2009-07-08 15:26:00,74.115,74.16,74.115,74.155,821400003.0
2009-07-08 15:27:00,74.155,74.19,74.155,74.185,428199998.0
2009-07-08 15:28:00,74.195,74.23,74.195,74.2,480399999.0
2009-07-08 15:29:00,74.2,74.22,74.17,74.19,780199996.0
2009-07-08 15:30:00,74.165,74.21,74.155,74.175,1662800002.0
2009-07-08 15:31:00,74.175,74.185,74.135,74.185,1101400003.0
2009-07-08 15:32:00,74.18,74.26,74.165,74.23,878599997.0
2009-07-08 15:33:00,74.235,74.24,74.16,74.17,964399996.0
2009-07-08 15:34:00,74.17,74.2,74.16,74.195,1170200004.0
2009-07-08 15:35:00,74.185,74.28,74.18,74.27,1001399996.0
2009-07-08 15:36:00,74.27,74.33,74.265,74.295,1131599996.0
2009-07-08 15:37:00,74.295,74.3,74.185,74.185,1641799993.0
2009-07-08 15:38:00,74.185,74.2,74.14,74.155,1085999993.0
2009-07-08 15:39:00,74.155,74.16,74.12,74.13,1308200000.0
2009-07-08 15:40:00,74.13,74.145,74.105,74.105,910199998.0
2009-07-08 15:41:00,74.105,74.15,74.075,74.145,969600000.0
2009-07-08 15:42:00,74.14,74.17,74.125,74.17,1328600006.0
2009-07-08 15:43:00,74.165,74.2,74.145,74.145,1031199998.0
2009-07-08 15:44:00,74.145,74.195,74.145,74.175,662200001.0
2009-07-08 15:45:00,74.175,74.285,74.175,74.28,1127800002.0
2009-07-08 15:46:00,74.28,74.325,74.28,74.3,919999994.0
2009-07-08 15:47:00,74.305,74.34,74.295,74.31,1143800000.0
2009-07-08 15:48:00,74.315,74.345,74.31,74.335,864800002.0
2009-07-08 15:49:00,74.325,74.345,74.305,74.34,1000799995.0
2009-07-08 15:50:00,74.34,74.38,74.33,74.37,1092799997.0
2009-07-08 15:51:00,74.37,74.385,74.295,74.295,1180000003.0
2009-07-08 15:52:00,74.29,74.3,74.215,74.22,684000000.0
2009-07-08 15:53:00,74.22,74.22,74.17,74.175,1649000000.0
2009-07-08 15:54:00,74.175,74.215,74.175,74.2,1446999997.0
2009-07-08 15:55:00,74.2,74.2,74.125,74.14,1101400002.0
2009-07-08 15:56:00,74.14,74.17,74.13,74.135,926800001.0
2009-07-08 15:57:00,74.135,74.15,74.11,74.12,831199998.0
2009-07-08 15:58:00,74.115,74.16,74.11,74.16,686000000.0
2009-07-08 15:59:00,74.16,74.16,74.12,74.15,1204199998.0
2009-07-08 16:00:00,74.15,74.185,74.125,74.165,1510400001.0
2009-07-08 16:01:00,74.17,74.205,74.16,74.185,1531400007.0
2009-07-08 16:02:00,74.185,74.26,74.185,74.245,927599997.0
2009-07-08 16:03:00,74.245,74.25,74.205,74.205,838599997.0
2009-07-08 16:04:00,74.22,74.34,74.22,74.285,926200000.0
2009-07-08 16:05:00,74.295,74.345,74.285,74.335,1104000002.0
2009-07-08 16:06:00,74.335,74.365,74.28,74.285,990400003.0
2009-07-08 16:07:00,74.29,74.295,74.26,74.265,678999999.0
2009-07-08 16:08:00,74.265,74.265,74.215,74.245,755400002.0
2009-07-08 16:09:00,74.245,74.255,74.235,74.24,812799994.0
2009-07-08 16:10:00,74.24,74.32,74.235,74.285,1175999998.0
2009-07-08 16:11:00,74.285,74.295,74.215,74.215,964400000.0
2009-07-08 16:12:00,74.215,74.255,74.21,74.22,1245399999.0
2009-07-08 16:13:00,74.215,74.27,74.215,74.26,1165799994.0
2009-07-08 16:14:00,74.26,74.285,74.235,74.235,804999999.0
2009-07-08 16:15:00,74.235,74.25,74.21,74.245,807599999.0
2009-07-08 16:16:00,74.245,74.3,74.245,74.3,1064200004.0
2009-07-08 16:17:00,74.295,74.31,74.285,74.285,516600001.0
2009-07-08 16:18:00,74.285,74.31,74.275,74.275,1359799997.0
2009-07-08 16:19:00,74.275,74.28,74.23,74.27,920399993.0
2009-07-08 16:20:00,74.27,74.34,74.265,74.3,1004899994.0
2009-07-08 16:21:00,74.295,74.365,74.285,74.355,813599998.0
2009-07-08 16:22:00,74.34,74.385,74.335,74.375,863199996.0
2009-07-08 16:23:00,74.375,74.375,74.32,74.325,631800001.0
2009-07-08 16:24:00,74.325,74.325,74.27,74.305,646199998.0
2009-07-08 16:25:00,74.305,74.32,74.285,74.3,834199999.0
2009-07-08 16:26:00,74.295,74.305,74.24,74.255,709999999.0
2009-07-08 16:27:00,74.26,74.26,74.235,74.24,614000001.0
2009-07-08 16:28:00,74.245,74.28,74.235,74.25,715999996.0
2009-07-08 16:29:00,74.26,74.27,74.245,74.245,399000001.0
2009-07-08 16:30:00,74.24,74.24,74.12,74.12,1165200007.0
2009-07-08 16:31:00,74.12,74.135,74.08,74.1,858599998.0
2009-07-08 16:32:00,74.1,74.15,74.1,74.12,1167599999.0
2009-07-08 16:33:00,74.125,74.155,74.105,74.135,1125599997.0
2009-07-08 16:34:00,74.13,74.13,74.105,74.12,592400001.0
2009-07-08 16:35:00,74.12,74.125,74.07,74.075,616399995.0
2009-07-08 16:36:00,74.075,74.075,74.025,74.045,1192799999.0
2009-07-08 16:37:00,74.02,74.05,73.995,74.05,906399994.0
2009-07-08 16:38:00,74.05,74.05,73.985,73.985,1139799997.0
2009-07-08 16:39:00,73.98,74.01,73.955,74.005,1110599995.0
2009-07-08 16:40:00,74.005,74.03,73.985,74.02,1347399996.0
2009-07-08 16:41:00,74.02,74.02,73.965,73.985,1517800000.0
2009-07-08 16:42:00,73.985,74.03,73.985,74.03,613600007.0
2009-07-08 16:43:00,74.03,74.06,74.03,74.055,1081000001.0
2009-07-08 16:44:00,74.055,74.1,74.05,74.085,1120999992.0
2009-07-08 16:45:00,74.085,74.15,74.085,74.115,1261599997.0
2009-07-08 16:46:00,74.115,74.15,74.085,74.135,1139199997.0
2009-07-08 16:47:00,74.15,74.16,74.105,74.12,893199993.0
2009-07-08 16:48:00,74.125,74.155,74.115,74.145,1135599997.0
2009-07-08 16:49:00,74.15,74.18,74.13,74.16,859400002.0
2009-07-08 16:50:00,74.16,74.16,74.08,74.125,902400001.0
2009-07-08 16:51:00,74.14,74.18,74.13,74.145,919600000.0
2009-07-08 16:52:00,74.145,74.145,74.105,74.105,669999999.0
2009-07-08 16:53:00,74.1,74.105,74.06,74.075,920999994.0
2009-07-08 16:54:00,74.08,74.08,74.005,74.005,979799997.0
2009-07-08 16:55:00,74.005,74.01,73.945,73.945,672599997.0
2009-07-08 16:56:00,73.95,73.96,73.915,73.915,973000003.0
2009-07-08 16:57:00,73.93,73.98,73.9,73.955,593800000.0
2009-07-08 16:58:00,73.955,73.96,73.89,73.955,1222999998.0
2009-07-08 16:59:00,73.965,73.985,73.905,73.905,944200001.0
2009-07-08 17:00:00,73.91,73.95,73.895,73.905,1036200000.0
2009-07-08 17:01:00,73.91,73.915,73.855,73.855,1167999997.0
2009-07-08 17:02:00,73.855,73.875,73.82,73.835,1096200000.0
2009-07-08 17:03:00,73.835,73.835,73.78,73.83,1099999997.0
2009-07-08 17:04:00,73.835,73.865,73.815,73.815,1081800000.0
2009-07-08 17:05:00,73.81,73.82,73.7,73.7,1227999998.0
2009-07-08 17:06:00,73.705,73.705,73.48,73.515,887549999.0
2009-07-08 17:07:00,73.515,73.52,73.445,73.45,795000002.0
2009-07-08 17:08:00,73.45,73.45,73.395,73.41,1143600000.0
2009-07-08 17:09:00,73.41,73.46,73.4,73.455,1550799991.0
2009-07-08 17:10:00,73.455,73.505,73.405,73.415,1367399992.0
2009-07-08 17:11:00,73.41,73.44,73.305,73.31,861400001.0
2009-07-08 17:12:00,73.32,73.32,73.235,73.235,1225599998.0
2009-07-08 17:13:00,73.235,73.27,73.18,73.18,1010600005.0
2009-07-08 17:14:00,73.185,73.19,73.15,73.18,1138599995.0
2009-07-08 17:15:00,73.175,73.2,73.175,73.175,1028000001.0
2009-07-08 17:16:00,73.175,73.2,73.11,73.155,1279000003.0
2009-07-08 17:17:00,73.16,73.165,73.075,73.075,1126000001.0
2009-07-08 17:18:00,73.075,73.11,73.06,73.08,1420599997.0
2009-07-08 17:19:00,73.075,73.155,73.065,73.1,1151299997.0
2009-07-08 17:20:00,73.095,73.095,73.04,73.045,1223599996.0
2009-07-08 17:21:00,73.045,73.055,72.78,72.78,1221399996.0
2009-07-08 17:22:00,72.775,72.78,72.27,72.27,1164400004.0
2009-07-08 17:23:00,72.26,72.51,72.195,72.51,929999999.0
2009-07-08 17:24:00,72.505,72.64,72.475,72.61,869999998.0
2009-07-08 17:25:00,72.61,72.64,72.565,72.615,979800000.0
2009-07-08 17:26:00,72.615,72.64,72.51,72.52,1169000003.0
2009-07-08 17:27:00,72.52,72.565,72.515,72.53,1054800000.0
2009-07-08 17:28:00,72.53,72.53,72.46,72.49,819000004.0
2009-07-08 17:29:00,72.49,72.49,72.385,72.385,971000002.0
2009-07-08 17:30:00,72.385,72.405,72.305,72.34,1049000000.0
2009-07-08 17:31:00,72.34,72.355,72.275,72.33,741200000.0
2009-07-08 17:32:00,72.33,72.355,72.255,72.285,1013200001.0
2009-07-08 17:33:00,72.285,72.36,72.275,72.355,1131800000.0
2009-07-08 17:34:00,72.36,72.425,72.33,72.385,855000005.0
2009-07-08 17:35:00,72.385,72.435,72.36,72.435,1258200007.0
2009-07-08 17:36:00,72.43,72.535,72.425,72.515,856799997.0
2009-07-08 17:37:00,72.525,72.585,72.525,72.58,782599995.0
2009-07-08 17:38:00,72.58,72.635,72.56,72.59,789199994.0
2009-07-08 17:39:00,72.585,72.6,72.535,72.545,1209599998.0
2009-07-08 17:40:00,72.545,72.545,72.48,72.505,1208399998.0
2009-07-08 17:41:00,72.52,72.53,72.46,72.46,1228999991.0
2009-07-08 17:42:00,72.475,72.56,72.46,72.555,1089200006.0
2009-07-08 17:43:00,72.56,72.735,72.555,72.735,915600001.0
2009-07-08 17:44:00,72.735,72.75,72.695,72.7,975799997.0
2009-07-08 17:45:00,72.705,72.795,72.695,72.77,946400004.0
2009-07-08 17:46:00,72.77,72.825,72.77,72.785,1016999995.0
2009-07-08 17:47:00,72.785,72.785,72.665,72.675,1402399999.0
2009-07-08 17:48:00,72.67,72.69,72.57,72.575,1150799996.0
2009-07-08 17:49:00,72.575,72.675,72.555,72.66,1025400001.0
2009-07-08 17:50:00,72.66,72.67,72.545,72.545,1133400003.0
2009-07-08 17:51:00,72.545,72.585,72.54,72.56,1351400000.0
2009-07-08 17:52:00,72.56,72.575,72.525,72.54,785799999.0
2009-07-08 17:53:00,72.54,72.545,72.365,72.37,1003600000.0
2009-07-08 17:54:00,72.365,72.375,72.3,72.35,1536999991.0
2009-07-08 17:55:00,72.345,72.355,72.26,72.26,1190599998.0
2009-07-08 17:56:00,72.27,72.29,72.245,72.255,1343199998.0
2009-07-08 17:57:00,72.25,72.32,72.24,72.29,1154600001.0
2009-07-08 17:58:00,72.29,72.355,72.285,72.345,671400001.0
2009-07-08 17:59:00,72.34,72.34,72.245,72.255,1367799996.0
2009-07-08 18:00:00,72.255,72.28,71.845,71.845,1329799995.0
2009-07-08 18:01:00,71.845,71.845,71.585,71.73,727199999.0
2009-07-08 18:02:00,71.745,71.83,71.725,71.73,690599999.0
2009-07-08 18:03:00,71.725,71.74,71.675,71.69,983200004.0
2009-07-08 18:04:00,71.685,71.72,71.66,71.72,1143800003.0
2009-07-08 18:05:00,71.72,71.74,71.6,71.62,1241199993.0
2009-07-08 18:06:00,71.645,71.72,71.64,71.69,1023400002.0
2009-07-08 18:07:00,71.68,71.775,71.675,71.77,1235800002.0
2009-07-08 18:08:00,71.765,71.79,71.715,71.745,1038200001.0
2009-07-08 18:09:00,71.745,71.77,71.71,71.725,776800003.0
2009-07-08 18:10:00,71.725,71.76,71.69,71.7,1509200003.0
2009-07-08 18:11:00,71.7,71.8,71.69,71.76,932199999.0
2009-07-08 18:12:00,71.755,71.805,71.69,71.805,1392399999.0
2009-07-08 18:13:00,71.8,71.835,71.755,71.795,822999997.0
2009-07-08 18:14:00,71.795,71.825,71.78,71.805,900999998.0
2009-07-08 18:15:00,71.8,71.8,71.745,71.775,1021000002.0
2009-07-08 18:16:00,71.78,71.89,71.78,71.88,691800001.0
2009-07-08 18:17:00,71.89,71.915,71.855,71.855,1103600001.0
2009-07-08 18:18:00,71.86,71.86,71.735,71.75,1106599997.0
2009-07-08 18:19:00,71.755,71.785,71.65,71.65,1218400003.0
2009-07-08 18:20:00,71.65,71.695,71.625,71.69,1303999997.0
2009-07-08 18:21:00,71.685,71.695,71.625,71.625,1372599999.0
2009-07-08 18:22:00,71.62,71.64,71.505,71.505,798199998.0
2009-07-08 18:23:00,71.505,71.505,71.37,71.425,1113999995.0
2009-07-08 18:24:00,71.43,71.455,71.41,71.41,983400000.0
2009-07-08 18:25:00,71.415,71.42,71.36,71.395,1237800004.0
2009-07-08 18:26:00,71.4,71.445,71.39,71.405,1422999991.0
2009-07-08 18:27:00,71.405,71.435,71.36,71.36,1313599995.0
2009-07-08 18:28:00,71.36,71.36,70.94,70.975,1337800003.0
2009-07-08 18:29:00,70.99,71.04,70.965,70.965,661799999.0
2009-07-08 18:30:00,70.965,71.03,70.945,71.025,1110800003.0
2009-07-08 18:31:00,71.03,71.22,71.02,71.215,731200000.0
2009-07-08 18:32:00,71.215,71.285,71.2,71.245,332600000.0
2009-07-08 18:33:00,71.23,71.265,71.205,71.225,777000000.0
2009-07-08 18:34:00,71.225,71.4,71.22,71.38,956599998.0
2009-07-08 18:35:00,71.38,71.39,71.29,71.295,1096400006.0
2009-07-08 18:36:00,71.295,71.35,71.255,71.255,1423199993.0
2009-07-08 18:37:00,71.265,71.265,71.19,71.22,693999999.0
2009-07-08 18:38:00,71.22,71.28,71.205,71.245,1124199999.0
2009-07-08 18:39:00,71.245,71.25,71.16,71.16,1328799995.0
2009-07-08 18:40:00,71.16,71.295,71.15,71.29,914800001.0
2009-07-08 18:41:00,71.29,71.33,71.25,71.315,801600002.0
2009-07-08 18:42:00,71.315,71.34,71.26,71.31,803999996.0
2009-07-08 18:43:00,71.31,71.34,71.27,71.28,384000000.0
2009-07-08 18:44:00,71.305,71.335,71.285,71.335,1741800001.0
2009-07-08 18:45:00,71.34,71.535,71.33,71.52,1566599989.0
2009-07-08 18:46:00,71.52,71.605,71.51,71.6,1612999997.0
2009-07-08 18:47:00,71.605,71.605,71.56,71.575,1581999995.0
2009-07-08 18:48:00,71.575,71.595,71.54,71.54,1380000007.0
2009-07-08 18:49:00,71.525,71.525,71.41,71.44,1256000000.0
2009-07-08 18:50:00,71.45,71.5,71.41,71.5,1394800003.0
2009-07-08 18:51:00,71.5,71.555,71.48,71.53,1015200002.0
2009-07-08 18:52:00,71.52,71.565,71.505,71.565,558800002.0
2009-07-08 18:53:00,71.565,71.6,71.55,71.585,659400000.0
2009-07-08 18:54:00,71.585,71.6,71.57,71.6,973599997.0
2009-07-08 18:55:00,71.595,71.63,71.58,71.62,926800001.0
2009-07-08 18:56:00,71.625,71.63,71.555,71.57,1134000000.0
2009-07-08 18:57:00,71.57,71.575,71.545,71.565,1210400000.0
2009-07-08 18:58:00,71.565,71.585,71.555,71.57,578999996.0
2009-07-08 18:59:00,71.57,71.57,71.465,71.47,977999997.0
2009-07-08 19:00:00,71.475,71.49,71.455,71.46,1106999999.0
2009-07-08 19:01:00,71.46,71.515,71.355,71.365,1290399997.0
2009-07-08 19:02:00,71.36,71.51,71.355,71.46,1299200000.0
2009-07-08 19:03:00,71.46,71.65,71.425,71.625,1549199999.0
2009-07-08 19:04:00,71.615,71.695,71.59,71.695,1523199999.0
2009-07-08 19:05:00,71.695,71.705,71.67,71.69,1249599995.0
2009-07-08 19:06:00,71.69,71.82,71.67,71.82,1493400002.0
2009-07-08 19:07:00,71.82,71.835,71.785,71.83,624399997.0
2009-07-08 19:08:00,71.83,71.855,71.795,71.84,1702400007.0
2009-07-08 19:09:00,71.84,71.84,71.735,71.745,1430400004.0
2009-07-08 19:10:00,71.745,71.745,71.68,71.7,1263199992.0
2009-07-08 19:11:00,71.695,71.745,71.695,71.745,1077399999.0
2009-07-08 19:12:00,71.735,71.78,71.725,71.775,931200007.0
2009-07-08 19:13:00,71.78,71.835,71.76,71.82,1627200003.0
2009-07-08 19:14:00,71.82,71.885,71.82,71.855,1371199996.0
2009-07-08 19:15:00,71.855,71.935,71.81,71.91,913999997.0
2009-07-08 19:16:00,71.91,71.98,71.89,71.94,1551999998.0
2009-07-08 19:17:00,71.94,72.02,71.925,72.005,1275399996.0
2009-07-08 19:18:00,72.02,72.075,71.99,72.06,1160800002.0
2009-07-08 19:19:00,72.06,72.08,71.99,71.99,1196000001.0
2009-07-08 19:20:00,71.985,72.0,71.95,71.97,1139600001.0
2009-07-08 19:21:00,71.97,71.97,71.89,71.925,1292000000.0
2009-07-08 19:22:00,71.925,71.93,71.86,71.865,1288000002.0
2009-07-08 19:23:00,71.865,71.91,71.835,71.89,1434799998.0
2009-07-08 19:24:00,71.89,71.95,71.85,71.95,1121999995.0
2009-07-08 19:25:00,71.95,72.1,71.95,72.1,1526400002.0
2009-07-08 19:26:00,72.105,72.135,72.015,72.07,991200002.0
2009-07-08 19:27:00,72.07,72.1,72.055,72.055,1287200009.0
2009-07-08 19:28:00,72.07,72.155,72.05,72.155,1419600006.0
2009-07-08 19:29:00,72.16,72.18,72.135,72.175,1668200001.0
2009-07-08 19:30:00,72.175,72.175,72.1,72.155,1108800000.0
2009-07-08 19:31:00,72.15,72.15,72.055,72.07,1688799997.0
2009-07-08 19:32:00,72.08,72.085,72.045,72.05,1142599993.0
2009-07-08 19:33:00,72.05,72.115,72.05,72.11,1172799994.0
2009-07-08 19:34:00,72.1,72.135,72.01,72.09,1578399998.0
2009-07-08 19:35:00,72.09,72.095,72.06,72.06,1152000001.0
2009-07-08 19:36:00,72.06,72.08,72.01,72.065,1304799998.0
2009-07-08 19:37:00,72.065,72.085,72.0,72.015,1454400000.0
2009-07-08 19:38:00,72.015,72.03,71.97,72.015,1011199998.0
2009-07-08 19:39:00,72.01,72.015,71.97,72.015,1052599996.0
2009-07-08 19:40:00,72.015,72.025,71.96,71.98,1100799998.0
2009-07-08 19:41:00,71.97,72.0,71.97,71.995,787600003.0
2009-07-08 19:42:00,71.995,72.06,71.985,72.05,788799992.0
2009-07-08 19:43:00,72.05,72.065,72.03,72.05,1243199990.0
2009-07-08 19:44:00,72.055,72.075,72.04,72.075,1242000006.0
2009-07-08 19:45:00,72.075,72.075,71.995,71.995,1071999996.0
2009-07-08 19:46:00,71.99,72.0,71.98,71.995,703200001.0
2009-07-08 19:47:00,71.99,71.995,71.96,71.985,679999995.0
2009-07-08 19:48:00,71.985,72.03,71.975,71.99,957599997.0
2009-07-08 19:49:00,71.99,71.995,71.96,71.985,676399999.0
2009-07-08 19:50:00,71.985,71.985,71.88,71.88,630400000.0
2009-07-08 19:51:00,71.87,71.87,71.735,71.75,913999996.0
2009-07-08 19:52:00,71.75,71.75,71.72,71.735,1035600000.0
2009-07-08 19:53:00,71.735,71.74,71.71,71.72,764799994.0
2009-07-08 19:54:00,71.72,71.78,71.72,71.77,1119999996.0
2009-07-08 19:55:00,71.765,71.785,71.735,71.74,1155999991.0
2009-07-08 19:56:00,71.735,71.77,71.73,71.735,1041999995.0
2009-07-08 19:57:00,71.735,71.745,71.725,71.73,572800000.0
2009-07-08 19:58:00,71.735,71.77,71.715,71.76,972599998.0
2009-07-08 19:59:00,71.77,71.815,71.76,71.785,1058000003.0
2009-07-08 20:00:00,71.785,71.79,71.77,71.78,586599999.0
2009-07-08 20:01:00,71.79,71.8,71.765,71.765,1007999993.0
2009-07-08 20:02:00,71.765,71.88,71.765,71.82,1193599999.0
2009-07-08 20:03:00,71.81,71.855,71.81,71.84,791999998.0
2009-07-08 20:04:00,71.845,71.88,71.84,71.86,830399998.0
2009-07-08 20:05:00,71.855,71.855,71.73,71.73,968799995.0
2009-07-08 20:06:00,71.735,71.735,71.69,71.705,1097800000.0
2009-07-08 20:07:00,71.7,71.73,71.67,71.67,1088399996.0
2009-07-08 20:08:00,71.67,71.67,71.6,71.61,1516400001.0
2009-07-08 20:09:00,71.61,71.61,71.53,71.545,1333600007.0
2009-07-08 20:10:00,71.545,71.585,71.49,71.495,1202600003.0
2009-07-08 20:11:00,71.495,71.505,71.42,71.47,1185599999.0
2009-07-08 20:12:00,71.47,71.48,71.43,71.445,1847200002.0
2009-07-08 20:13:00,71.455,71.475,71.435,71.44,1190399990.0
2009-07-08 20:14:00,71.445,71.455,71.435,71.44,1096000001.0
2009-07-08 20:15:00,71.445,71.46,71.44,71.46,438400002.0
2009-07-08 20:16:00,71.46,71.485,71.46,71.475,514599999.0
2009-07-08 20:17:00,71.495,71.52,71.495,71.51,478400001.0
2009-07-08 20:18:00,71.515,71.52,71.485,71.5,1014399996.0
2009-07-08 20:19:00,71.495,71.51,71.45,71.45,1004399998.0
2009-07-08 20:20:00,71.45,71.51,71.45,71.495,1230799995.0
2009-07-08 20:21:00,71.495,71.5,71.49,71.495,383999998.0
2009-07-08 20:22:00,71.495,71.53,71.485,71.525,835200000.0
2009-07-08 20:23:00,71.53,71.575,71.53,71.565,775999997.0
2009-07-08 20:24:00,71.58,71.6,71.53,71.53,1099199998.0
2009-07-08 20:25:00,71.535,71.565,71.5,71.5,644800002.0
2009-07-08 20:26:00,71.5,71.515,71.45,71.485,845600003.0
2009-07-08 20:27:00,71.485,71.515,71.48,71.5,371199999.0
2009-07-08 20:28:00,71.5,71.53,71.495,71.525,796800000.0
2009-07-08 20:29:00,71.525,71.525,71.505,71.51,284799999.0
2009-07-08 20:30:00,71.515,71.515,71.47,71.475,831600005.0
2009-07-08 20:31:00,71.475,71.485,71.455,71.485,596000000.0
2009-07-08 20:32:00,71.485,71.505,71.48,71.495,164000000.0
2009-07-08 20:33:00,71.495,71.51,71.475,71.48,527199996.0
2009-07-08 20:34:00,71.475,71.475,71.395,71.395,871999996.0
2009-07-08 20:35:00,71.395,71.475,71.395,71.445,1070399994.0
2009-07-08 20:36:00,71.445,71.465,71.415,71.45,1260799992.0
2009-07-08 20:37:00,71.445,71.445,71.435,71.44,976000000.0
2009-07-08 20:38:00,71.44,71.52,71.44,71.515,738400001.0
2009-07-08 20:39:00,71.52,71.555,71.5,71.535,1102799994.0
2009-07-08 20:40:00,71.54,71.55,71.485,71.5,937400003.0
2009-07-08 20:41:00,71.505,71.52,71.5,71.52,312400000.0
2009-07-08 20:42:00,71.525,71.55,71.525,71.54,620799997.0
2009-07-08 20:43:00,71.545,71.555,71.53,71.535,535199996.0
2009-07-08 20:44:00,71.525,71.525,71.45,71.465,1149599992.0
2009-07-08 20:45:00,71.475,71.48,71.44,71.47,713599995.0
2009-07-08 20:46:00,71.47,71.505,71.445,71.465,946400002.0
2009-07-08 20:47:00,71.465,71.51,71.455,71.51,527999996.0
2009-07-08 20:48:00,71.51,71.525,71.48,71.495,481599997.0
2009-07-08 20:49:00,71.51,71.52,71.475,71.485,1047600000.0
2009-07-08 20:50:00,71.485,71.51,71.485,71.495,617600001.0
2009-07-08 20:51:00,71.5,71.58,71.5,71.565,1197999991.0
2009-07-08 20:52:00,71.565,71.615,71.565,71.59,1166399993.0
2009-07-08 20:53:00,71.59,71.64,71.585,71.63,1029600001.0
2009-07-08 20:54:00,71.625,71.625,71.565,71.59,1134800001.0
2009-07-08 20:55:00,71.59,71.645,71.575,71.59,913599998.0
2009-07-08 20:56:00,71.59,71.61,71.575,71.575,747199996.0
2009-07-08 20:57:00,71.59,71.605,71.58,71.59,677199994.0
2009-07-08 20:58:00,71.59,71.59,71.495,71.5,1025200002.0
2009-07-08 20:59:00,71.5,71.525,71.5,71.515,579199998.0
2009-07-08 21:00:00,71.515,71.57,71.515,71.53,759600001.0
2009-07-08 21:01:00,71.53,71.555,71.525,71.555,342400001.0
2009-07-08 21:02:00,71.57,71.625,71.565,71.625,513000001.0
2009-07-08 21:03:00,71.63,71.655,71.585,71.655,910399997.0
2009-07-08 21:04:00,71.655,71.73,71.655,71.725,1342400009.0
2009-07-08 21:05:00,71.735,71.765,71.715,71.75,1030999996.0
2009-07-08 21:06:00,71.755,71.85,71.755,71.845,991200003.0
2009-07-08 21:07:00,71.84,71.845,71.77,71.805,816000005.0
2009-07-08 21:08:00,71.81,71.87,71.81,71.865,930200003.0
2009-07-08 21:09:00,71.895,71.915,71.85,71.875,1211199996.0
2009-07-08 21:10:00,71.89,71.895,71.825,71.85,980800000.0
2009-07-08 21:11:00,71.85,71.91,71.85,71.91,831399998.0
2009-07-08 21:12:00,71.91,71.915,71.855,71.91,1313200007.0
2009-07-08 21:13:00,71.92,71.93,71.89,71.93,898600003.0
2009-07-08 21:14:00,71.925,71.935,71.9,71.91,832200006.0
2009-07-08 21:15:00,71.905,71.945,71.88,71.94,1417000015.0
2009-07-08 21:16:00,71.935,71.96,71.905,71.935,905800006.0
2009-07-08 21:17:00,71.93,71.97,71.91,71.955,695600005.0
2009-07-08 21:18:00,71.955,71.995,71.95,71.955,877600002.0
2009-07-08 21:19:00,71.955,71.96,71.885,71.96,739000000.0
2009-07-08 21:20:00,71.96,71.97,71.925,71.93,225600000.0
2009-07-08 21:21:00,71.925,71.995,71.925,71.99,446000004.0
2009-07-08 21:22:00,72.0,72.0,71.95,71.95,510000004.0
2009-07-08 21:23:00,71.955,71.955,71.875,71.885,946400004.0
2009-07-08 21:24:00,71.89,71.915,71.88,71.885,560400006.0
2009-07-08 21:25:00,71.89,71.895,71.865,71.88,355800000.0
2009-07-08 21:26:00,71.87,71.87,71.79,71.795,850399997.0
2009-07-08 21:27:00,71.79,71.825,71.785,71.82,849400011.0
2009-07-08 21:28:00,71.825,71.845,71.81,71.84,753199995.0
2009-07-08 21:29:00,71.85,71.85,71.77,71.77,338200004.0
2009-07-08 21:30:00,71.775,71.83,71.775,71.81,398399999.0
2009-07-08 21:31:00,71.81,71.81,71.785,71.785,111200000.0
2009-07-08 21:32:00,71.785,71.805,71.785,71.795,252800000.0
2009-07-08 21:33:00,71.795,71.815,71.795,71.815,214399999.0
2009-07-08 21:34:00,71.815,71.83,71.8,71.81,438200000.0
2009-07-08 21:35:00,71.81,71.855,71.8,71.855,608600000.0
2009-07-08 21:36:00,71.86,71.95,71.86,71.95,823200002.0
2009-07-08 21:37:00,71.955,71.975,71.955,71.975,562000001.0
2009-07-08 21:38:00,71.975,71.975,71.93,71.935,924199996.0
2009-07-08 21:39:00,71.93,71.995,71.915,71.985,902400010.0
2009-07-08 21:40:00,71.99,72.02,71.96,72.02,796800004.0
2009-07-08 21:41:00,72.015,72.09,72.01,72.075,748199999.0
2009-07-08 21:42:00,72.075,72.075,72.03,72.04,1165600001.0
2009-07-08 21:43:00,72.045,72.08,72.005,72.075,875999998.0
2009-07-08 21:44:00,72.075,72.125,72.065,72.115,1095200002.0
2009-07-08 21:45:00,72.115,72.175,72.115,72.17,1266400012.0
2009-07-08 21:46:00,72.165,72.245,72.16,72.245,825600000.0
2009-07-08 21:47:00,72.235,72.295,72.23,72.265,1038000003.0
2009-07-08 21:48:00,72.265,72.265,72.165,72.195,1003800000.0
2009-07-08 21:49:00,72.19,72.195,72.09,72.11,1526000000.0
2009-07-08 21:50:00,72.115,72.145,72.08,72.085,1866600008.0
2009-07-08 21:51:00,72.08,72.175,72.08,72.155,1155600006.0
2009-07-08 21:52:00,72.155,72.165,72.09,72.135,1008400005.0
2009-07-08 21:53:00,72.135,72.135,72.06,72.07,875200003.0
2009-07-08 21:54:00,72.07,72.1,72.065,72.075,1284400005.0
2009-07-08 21:55:00,72.08,72.09,72.045,72.07,1008000004.0
2009-07-08 21:56:00,72.07,72.1,72.06,72.1,737199998.0
2009-07-08 21:57:00,72.105,72.135,72.1,72.12,792000003.0
2009-07-08 21:58:00,72.115,72.115,72.09,72.095,416000002.0
2009-07-08 21:59:00,72.1,72.1,71.99,71.99,942400003.0
2009-07-08 22:00:00,72.015,72.015,71.97,71.995,1161600006.0
2009-07-08 22:01:00,71.995,72.02,71.995,72.015,612799997.0
2009-07-08 22:02:00,72.015,72.03,72.01,72.03,496400005.0
2009-07-08 22:03:00,72.03,72.03,72.01,72.015,1027999999.0
2009-07-08 22:04:00,72.015,72.03,71.945,71.955,1183399996.0
2009-07-08 22:05:00,71.955,72.0,71.95,71.985,779199999.0
2009-07-08 22:06:00,71.985,71.985,71.965,71.975,286399995.0
2009-07-08 22:07:00,71.975,71.985,71.96,71.985,331200000.0
2009-07-08 22:08:00,71.985,72.0,71.975,71.995,316799999.0
2009-07-08 22:09:00,72.005,72.005,72.005,72.005,17600000.0
2009-07-08 22:10:00,72.0,72.02,72.0,72.02,562000004.0
2009-07-08 22:11:00,72.01,72.035,72.01,72.035,256000000.0
2009-07-08 22:12:00,72.035,72.05,72.025,72.025,233600000.0
2009-07-08 22:13:00,72.025,72.065,72.01,72.065,300799999.0
2009-07-08 22:14:00,72.065,72.065,72.025,72.065,735600005.0
2009-07-08 22:15:00,72.06,72.135,72.06,72.115,615399994.0
2009-07-08 22:16:00,72.1,72.145,72.08,72.13,892799999.0
2009-07-08 22:17:00,72.13,72.165,72.115,72.14,656800007.0
2009-07-08 22:18:00,72.14,72.15,72.13,72.135,195200004.0
2009-07-08 22:19:00,72.13,72.155,72.115,72.15,788199998.0
2009-07-08 22:20:00,72.15,72.155,72.14,72.14,188800006.0
2009-07-08 22:21:00,72.14,72.145,72.14,72.145,20800000.0
2009-07-08 22:22:00,72.14,72.145,72.135,72.135,75200002.0
2009-07-08 22:23:00,72.135,72.15,72.125,72.145,259200006.0
2009-07-08 22:24:00,72.145,72.175,72.145,72.175,352000006.0
2009-07-08 22:25:00,72.175,72.195,72.175,72.195,379600001.0
2009-07-08 22:26:00,72.185,72.19,72.165,72.165,296000005.0
2009-07-08 22:27:00,72.16,72.165,72.16,72.165,27200000.0
2009-07-08 22:28:00,72.165,72.19,72.15,72.15,250600004.0
2009-07-08 22:29:00,72.12,72.16,72.12,72.145,342400003.0
2009-07-08 22:30:00,72.15,72.17,72.145,72.155,254400000.0
2009-07-08 22:31:00,72.155,72.16,72.155,72.16,417600001.0
2009-07-08 22:32:00,72.155,72.185,72.135,72.18,257600000.0
2009-07-08 22:33:00,72.18,72.2,72.17,72.2,327999997.0
2009-07-08 22:34:00,72.215,72.22,72.195,72.205,516399998.0
2009-07-08 22:35:00,72.205,72.205,72.19,72.195,385600005.0
2009-07-08 22:36:00,72.2,72.23,72.2,72.205,307200004.0
2009-07-08 22:37:00,72.21,72.24,72.21,72.235,556800001.0
2009-07-08 22:38:00,72.235,72.265,72.235,72.245,459200003.0
2009-07-08 22:39:00,72.25,72.26,72.245,72.26,131599999.0
2009-07-08 22:40:00,72.26,72.285,72.26,72.285,210400000.0
2009-07-08 22:41:00,72.28,72.325,72.28,72.305,353400002.0
2009-07-08 22:42:00,72.305,72.36,72.305,72.36,949600006.0
2009-07-08 22:43:00,72.36,72.445,72.35,72.39,919200001.0
2009-07-08 22:44:00,72.39,72.395,72.33,72.33,767600000.0
2009-07-08 22:45:00,72.335,72.365,72.325,72.345,575999999.0
2009-07-08 22:46:00,72.35,72.35,72.33,72.34,456000001.0
2009-07-08 22:47:00,72.34,72.36,72.34,72.345,467600002.0
2009-07-08 22:48:00,72.355,72.36,72.35,72.35,426400000.0
2009-07-08 22:49:00,72.345,72.4,72.325,72.395,323999999.0
2009-07-08 22:50:00,72.405,72.425,72.4,72.4,286800002.0
2009-07-08 22:51:00,72.4,72.4,72.385,72.385,555200000.0
2009-07-08 22:52:00,72.385,72.39,72.37,72.37,441600004.0
2009-07-08 22:53:00,72.37,72.385,72.365,72.365,478000001.0
2009-07-08 22:54:00,72.365,72.365,72.35,72.35,246400000.0
2009-07-08 22:55:00,72.35,72.35,72.33,72.335,312000000.0
2009-07-08 22:56:00,72.335,72.34,72.335,72.335,142400000.0
2009-07-08 22:57:00,72.335,72.335,72.285,72.305,259200000.0
2009-07-08 22:58:00,72.3,72.31,72.3,72.31,217600001.0
2009-07-08 22:59:00,72.31,72.33,72.275,72.275,292800002.0
2009-07-08 23:00:00,72.3,72.335,72.205,72.205,729600000.0
2009-07-08 23:01:00,72.21,72.215,72.2,72.2,214399997.0
2009-07-08 23:02:00,72.205,72.325,72.205,72.245,233599996.0
2009-07-08 23:03:00,72.255,72.26,72.235,72.235,212799999.0
2009-07-08 23:04:00,72.23,72.26,72.225,72.255,193600000.0
2009-07-08 23:05:00,72.25,72.25,72.21,72.21,262799999.0
2009-07-08 23:06:00,72.215,72.26,72.2,72.23,204800000.0
2009-07-08 23:07:00,72.25,72.25,72.195,72.21,268800000.0
2009-07-08 23:08:00,72.205,72.255,72.205,72.25,225999998.0
2009-07-08 23:09:00,72.255,72.255,72.235,72.24,129400000.0
2009-07-08 23:10:00,72.245,72.3,72.245,72.275,227599997.0
2009-07-08 23:11:00,72.275,72.275,72.235,72.235,108800000.0
2009-07-08 23:12:00,72.245,72.26,72.225,72.225,361000000.0
2009-07-08 23:13:00,72.225,72.225,72.175,72.21,643000000.0
2009-07-08 23:14:00,72.215,72.24,72.205,72.21,469199999.0
2009-07-08 23:15:00,72.225,72.24,72.22,72.24,181399998.0
2009-07-08 23:16:00,72.25,72.25,72.24,72.24,44800001.0
2009-07-08 23:17:00,72.24,72.255,72.24,72.25,116000000.0
2009-07-08 23:18:00,72.25,72.255,72.23,72.255,36200000.0
2009-07-08 23:19:00,72.255,72.265,72.255,72.26,18600000.0
2009-07-08 23:20:00,72.275,72.28,72.26,72.28,243200002.0
2009-07-08 23:21:00,72.275,72.305,72.27,72.305,132799998.0
2009-07-08 23:22:00,72.305,72.305,72.265,72.265,187800000.0
2009-07-08 23:23:00,72.26,72.26,72.215,72.235,129600000.0
2009-07-08 23:24:00,72.24,72.255,72.24,72.255,57600000.0
2009-07-08 23:25:00,72.255,72.255,72.235,72.245,246400000.0
2009-07-08 23:26:00,72.245,72.245,72.235,72.235,12800000.0
2009-07-08 23:27:00,72.235,72.235,72.22,72.235,41600000.0
2009-07-08 23:28:00,72.22,72.275,72.22,72.27,169600000.0
2009-07-08 23:29:00,72.27,72.27,72.25,72.25,15600000.0
2009-07-08 23:30:00,72.25,72.25,72.235,72.235,22400000.0
2009-07-08 23:31:00,72.235,72.235,72.23,72.23,6400000.0
2009-07-08 23:32:00,72.23,72.23,72.22,72.22,75200000.0
2009-07-08 23:33:00,72.22,72.25,72.22,72.23,107000000.0
2009-07-08 23:34:00,72.235,72.29,72.235,72.285,111400000.0
2009-07-08 23:35:00,72.275,72.275,72.26,72.26,41600000.0
2009-07-08 23:36:00,72.227,72.251,72.221,72.24,244799997.0
2009-07-08 23:37:00,72.245,72.25,72.205,72.215,341000000.0
2009-07-08 23:38:00,72.21,72.225,72.205,72.22,126400000.0
2009-07-08 23:39:00,72.215,72.215,72.175,72.195,278500000.0
2009-07-08 23:40:00,72.195,72.195,72.155,72.185,350400002.0
2009-07-08 23:41:00,72.17,72.185,72.16,72.185,118400001.0
2009-07-08 23:42:00,72.185,72.185,72.175,72.185,129600001.0
2009-07-08 23:43:00,72.185,72.185,72.17,72.175,308000001.0
2009-07-08 23:44:00,72.18,72.19,72.18,72.19,118400001.0
2009-07-08 23:45:00,72.185,72.195,72.185,72.195,62400000.0
2009-07-08 23:46:00,72.195,72.195,72.19,72.19,32000000.0
2009-07-08 23:47:00,72.19,72.19,72.18,72.185,35200001.0
2009-07-08 23:48:00,72.185,72.185,72.16,72.16,118399997.0
2009-07-08 23:49:00,72.16,72.16,72.145,72.155,121600001.0
2009-07-08 23:50:00,72.155,72.18,72.15,72.165,180799999.0
2009-07-08 23:51:00,72.165,72.175,72.155,72.175,244800000.0
2009-07-08 23:52:00,72.175,72.205,72.175,72.205,185600003.0
2009-07-08 23:53:00,72.21,72.21,72.17,72.17,59200000.0
2009-07-08 23:54:00,72.175,72.19,72.17,72.19,38400000.0
2009-07-08 23:55:00,72.185,72.185,72.175,72.175,134400000.0
2009-07-08 23:56:00,72.175,72.18,72.16,72.18,172800000.0
2009-07-08 23:57:00,72.18,72.205,72.18,72.205,144800000.0
2009-07-08 23:58:00,72.21,72.255,72.21,72.255,235200001.0
2009-07-08 23:59:00,72.215,72.285,72.215,72.285,148200000.0
2009-07-09 00:00:00,72.275,72.285,72.265,72.28,230400000.0
2009-07-09 00:01:00,72.28,72.28,72.27,72.27,80000000.0
2009-07-09 00:02:00,72.275,72.275,72.27,72.275,22400000.0
2009-07-09 00:03:00,72.275,72.275,72.275,72.275,27200000.0
2009-07-09 00:04:00,72.27,72.285,72.265,72.285,108800000.0
2009-07-09 00:05:00,72.295,72.34,72.295,72.335,177600000.0
2009-07-09 00:06:00,72.33,72.36,72.325,72.325,76800000.0
2009-07-09 00:07:00,72.33,72.345,72.31,72.335,194400000.0
2009-07-09 00:08:00,72.335,72.355,72.335,72.345,156800000.0
2009-07-09 00:09:00,72.345,72.345,72.285,72.34,301800000.0
2009-07-09 00:10:00,72.34,72.345,72.27,72.275,205600000.0
2009-07-09 00:11:00,72.28,72.28,72.255,72.255,43200000.0
2009-07-09 00:12:00,72.265,72.295,72.225,72.235,193600000.0
2009-07-09 00:13:00,72.235,72.245,72.23,72.24,78400000.0
2009-07-09 00:14:00,72.245,72.285,72.245,72.285,131200000.0
2009-07-09 00:15:00,72.28,72.285,72.245,72.245,190400000.0
2009-07-09 00:16:00,72.245,72.27,72.24,72.255,137600000.0
2009-07-09 00:17:00,72.25,72.28,72.245,72.245,202400000.0
2009-07-09 00:18:00,72.25,72.27,72.245,72.245,81600000.0
2009-07-09 00:19:00,72.245,72.25,72.225,72.235,123200000.0
2009-07-09 00:20:00,72.235,72.235,72.23,72.23,27200000.0
2009-07-09 00:21:00,72.235,72.245,72.21,72.21,134400000.0
2009-07-09 00:22:00,72.21,72.24,72.21,72.24,179200000.0
2009-07-09 00:23:00,72.23,72.265,72.22,72.24,224000000.0
2009-07-09 00:24:00,72.24,72.27,72.23,72.27,275200000.0
2009-07-09 00:25:00,72.27,72.295,72.265,72.295,100800000.0
2009-07-09 00:26:00,72.29,72.29,72.26,72.275,76800000.0
2009-07-09 00:27:00,72.275,72.275,72.225,72.25,126400000.0
2009-07-09 00:28:00,72.25,72.25,72.245,72.245,28800000.0
2009-07-09 00:29:00,72.25,72.25,72.24,72.24,19200000.0
2009-07-09 00:30:00,72.235,72.235,72.19,72.19,100800000.0
2009-07-09 00:31:00,72.175,72.23,72.17,72.23,258400000.0
2009-07-09 00:32:00,72.225,72.225,72.18,72.195,216000000.0
2009-07-09 00:33:00,72.195,72.195,72.185,72.185,100800000.0
2009-07-09 00:34:00,72.185,72.195,72.185,72.195,28800000.0
2009-07-09 00:35:00,72.185,72.2,72.175,72.195,75200000.0
2009-07-09 00:36:00,72.195,72.2,72.16,72.17,252800000.0
2009-07-09 00:37:00,72.165,72.165,72.115,72.115,145600000.0
2009-07-09 00:38:00,72.12,72.14,72.12,72.14,129600000.0
2009-07-09 00:39:00,72.145,72.175,72.135,72.175,158400000.0
2009-07-09 00:40:00,72.175,72.195,72.16,72.195,128400000.0
2009-07-09 00:41:00,72.2,72.205,72.195,72.195,38400000.0
2009-07-09 00:42:00,72.19,72.195,72.19,72.19,49200000.0
2009-07-09 00:43:00,72.19,72.205,72.19,72.2,165800000.0
2009-07-09 00:44:00,72.2,72.225,72.2,72.215,190400000.0
2009-07-09 00:45:00,72.21,72.215,72.195,72.205,131200000.0
2009-07-09 00:46:00,72.205,72.205,72.19,72.19,146600000.0
2009-07-09 00:47:00,72.19,72.19,72.19,72.19,40600000.0
2009-07-09 00:48:00,72.19,72.19,72.19,72.19,44600000.0
2009-07-09 00:49:00,72.195,72.195,72.195,72.195,9600000.0
2009-07-09 00:50:00,72.19,72.19,72.19,72.19,21800000.0
2009-07-09 00:51:00,72.19,72.19,72.16,72.175,106700000.0
2009-07-09 00:52:00,72.175,72.195,72.175,72.19,136000000.0
2009-07-09 00:53:00,72.195,72.21,72.195,72.205,104000000.0
2009-07-09 00:54:00,72.205,72.205,72.19,72.19,102400000.0
2009-07-09 00:55:00,72.19,72.205,72.105,72.105,282400000.0
2009-07-09 00:56:00,72.1,72.11,72.025,72.05,535599997.0
2009-07-09 00:57:00,72.05,72.075,72.035,72.075,481600004.0
2009-07-09 00:58:00,72.075,72.11,72.07,72.11,88000000.0
2009-07-09 00:59:00,72.11,72.11,72.05,72.05,346800001.0
2009-07-09 01:00:00,72.05,72.1,72.05,72.1,324800000.0
2009-07-09 01:01:00,72.1,72.15,72.1,72.14,306800000.0
2009-07-09 01:02:00,72.14,72.14,72.12,72.125,152800000.0
2009-07-09 01:03:00,72.125,72.16,72.125,72.16,97200000.0
2009-07-09 01:04:00,72.16,72.16,72.1,72.12,168000000.0
2009-07-09 01:05:00,72.115,72.13,72.1,72.105,136600000.0
2009-07-09 01:06:00,72.12,72.12,72.1,72.115,158399996.0
2009-07-09 01:07:00,72.12,72.13,72.1,72.11,339199996.0
2009-07-09 01:08:00,72.105,72.115,72.09,72.09,396799995.0
2009-07-09 01:09:00,72.09,72.09,72.085,72.085,107200000.0
2009-07-09 01:10:00,72.085,72.105,72.015,72.015,288000000.0
2009-07-09 01:11:00,72.015,72.015,71.96,71.97,582399994.0
2009-07-09 01:12:00,71.975,71.985,71.97,71.97,189600000.0
2009-07-09 01:13:00,71.96,71.965,71.96,71.965,62400000.0
2009-07-09 01:14:00,71.965,71.965,71.965,71.965,60000000.0
2009-07-09 01:15:00,71.965,71.995,71.95,71.985,423400000.0
2009-07-09 01:16:00,71.985,72.005,71.985,72.005,79800000.0
2009-07-09 01:17:00,72.01,72.02,72.005,72.02,84000000.0
2009-07-09 01:18:00,72.025,72.025,72.015,72.025,176400000.0
2009-07-09 01:19:00,72.025,72.025,72.01,72.01,92400000.0
2009-07-09 01:20:00,72.025,72.025,71.99,71.99,135599999.0
2009-07-09 01:21:00,71.99,71.99,71.985,71.985,134000000.0
2009-07-09 01:22:00,71.99,71.99,71.945,71.95,322799999.0
2009-07-09 01:23:00,71.955,71.955,71.935,71.94,412800000.0
2009-07-09 01:24:00,71.94,72.01,71.925,72.01,292199999.0
2009-07-09 01:25:00,72.005,72.01,71.99,71.99,48200000.0
2009-07-09 01:26:00,71.99,71.99,71.97,71.97,200000000.0
2009-07-09 01:27:00,71.97,71.99,71.955,71.96,196800000.0
2009-07-09 01:28:00,71.935,71.94,71.9,71.905,260000000.0
2009-07-09 01:29:00,71.9,71.9,71.785,71.785,427200000.0
2009-07-09 01:30:00,71.785,71.84,71.785,71.84,320400000.0
2009-07-09 01:31:00,71.84,71.86,71.825,71.855,207400000.0
2009-07-09 01:32:00,71.85,71.87,71.835,71.845,96400000.0
2009-07-09 01:33:00,71.835,71.835,71.805,71.805,259200000.0
2009-07-09 01:34:00,71.805,71.805,71.735,71.755,462800000.0
2009-07-09 01:35:00,71.755,71.77,71.745,71.745,335200000.0
2009-07-09 01:36:00,71.73,71.73,71.625,71.63,307999999.0
2009-07-09 01:37:00,71.635,71.68,71.635,71.68,507199999.0
2009-07-09 01:38:00,71.68,71.705,71.68,71.695,216000000.0
2009-07-09 01:39:00,71.7,71.74,71.69,71.74,299199997.0
2009-07-09 01:40:00,71.74,71.79,71.715,71.78,578199998.0
2009-07-09 01:41:00,71.78,71.8,71.77,71.785,551799998.0
2009-07-09 01:42:00,71.795,71.835,71.785,71.825,476799997.0
2009-07-09 01:43:00,71.825,71.85,71.815,71.845,247199999.0
2009-07-09 01:44:00,71.85,71.86,71.82,71.835,467800000.0
2009-07-09 01:45:00,71.84,71.845,71.8,71.8,334400001.0
2009-07-09 01:46:00,71.8,71.825,71.795,71.795,373799997.0
2009-07-09 01:47:00,71.795,71.795,71.775,71.775,184000000.0
2009-07-09 01:48:00,71.78,71.785,71.755,71.755,437199998.0
2009-07-09 01:49:00,71.755,71.76,71.745,71.76,336000000.0
2009-07-09 01:50:00,71.76,71.795,71.76,71.795,160000000.0
2009-07-09 01:51:00,71.8,71.86,71.8,71.86,251200000.0
2009-07-09 01:52:00,71.865,71.915,71.86,71.91,426400000.0
2009-07-09 01:53:00,71.905,71.965,71.885,71.96,400200000.0
2009-07-09 01:54:00,71.965,72.005,71.965,71.985,354399999.0
2009-07-09 01:55:00,71.99,72.02,71.975,72.02,228800000.0
2009-07-09 01:56:00,72.02,72.075,72.015,72.075,150400000.0
2009-07-09 01:57:00,72.075,72.105,72.075,72.095,210400000.0
2009-07-09 01:58:00,72.09,72.095,72.075,72.08,191600000.0
2009-07-09 01:59:00,72.08,72.08,72.06,72.06,91200000.0
2009-07-09 02:00:00,72.065,72.13,72.065,72.13,291800000.0
2009-07-09 02:01:00,72.12,72.16,72.115,72.16,170900000.0
2009-07-09 02:02:00,72.16,72.17,72.16,72.17,46200000.0
2009-07-09 02:03:00,72.17,72.185,72.14,72.175,148100000.0
2009-07-09 02:04:00,72.175,72.2,72.165,72.2,388200000.0
2009-07-09 02:05:00,72.2,72.26,72.2,72.24,545799999.0
2009-07-09 02:06:00,72.24,72.24,72.135,72.14,276000000.0
2009-07-09 02:07:00,72.14,72.145,72.08,72.095,454400000.0
2009-07-09 02:08:00,72.095,72.155,72.095,72.145,351200000.0
2009-07-09 02:09:00,72.145,72.165,72.145,72.165,318400000.0
2009-07-09 02:10:00,72.145,72.145,72.06,72.07,300800000.0
2009-07-09 02:11:00,72.075,72.095,72.04,72.045,454400000.0
2009-07-09 02:12:00,72.045,72.105,72.04,72.105,455200000.0
2009-07-09 02:13:00,72.1,72.115,72.1,72.11,138600000.0
2009-07-09 02:14:00,72.11,72.165,72.11,72.155,78200000.0
2009-07-09 02:15:00,72.165,72.195,72.165,72.19,109200000.0
2009-07-09 02:16:00,72.19,72.215,72.19,72.215,107600000.0
2009-07-09 02:17:00,72.21,72.24,72.21,72.24,51400000.0
2009-07-09 02:18:00,72.24,72.24,72.23,72.24,53200000.0
2009-07-09 02:19:00,72.23,72.23,72.195,72.2,87600000.0
2009-07-09 02:20:00,72.185,72.21,72.18,72.205,419200000.0
2009-07-09 02:21:00,72.205,72.205,72.18,72.185,285600000.0
2009-07-09 02:22:00,72.185,72.2,72.17,72.18,249600000.0
2009-07-09 02:23:00,72.18,72.195,72.17,72.195,249600000.0
2009-07-09 02:24:00,72.185,72.205,72.185,72.195,113600000.0
2009-07-09 02:25:00,72.195,72.245,72.195,72.245,157600000.0
2009-07-09 02:26:00,72.25,72.26,72.235,72.26,221400000.0
2009-07-09 02:27:00,72.265,72.345,72.235,72.33,570999999.0
2009-07-09 02:28:00,72.33,72.375,72.33,72.375,200000000.0
2009-07-09 02:29:00,72.37,72.41,72.365,72.405,498800000.0
2009-07-09 02:30:00,72.43,72.495,72.42,72.49,513400000.0
2009-07-09 02:31:00,72.49,72.495,72.455,72.47,285600000.0
2009-07-09 02:32:00,72.47,72.505,72.465,72.475,392800000.0
2009-07-09 02:33:00,72.475,72.565,72.465,72.53,486599999.0
2009-07-09 02:34:00,72.52,72.59,72.52,72.545,561600000.0
2009-07-09 02:35:00,72.555,72.64,72.54,72.63,414000000.0
2009-07-09 02:36:00,72.635,72.645,72.61,72.62,334000000.0
2009-07-09 02:37:00,72.62,72.62,72.515,72.515,400600000.0
2009-07-09 02:38:00,72.52,72.585,72.52,72.545,524800000.0
2009-07-09 02:39:00,72.545,72.57,72.515,72.515,360000000.0
2009-07-09 02:40:00,72.515,72.515,72.45,72.495,451599999.0
2009-07-09 02:41:00,72.48,72.495,72.475,72.48,412800000.0
2009-07-09 02:42:00,72.48,72.49,72.44,72.44,420800000.0
2009-07-09 02:43:00,72.44,72.495,72.43,72.495,520000000.0
2009-07-09 02:44:00,72.495,72.5,72.47,72.485,209600000.0
2009-07-09 02:45:00,72.49,72.49,72.43,72.435,138400000.0
2009-07-09 02:46:00,72.43,72.455,72.42,72.45,303400000.0
2009-07-09 02:47:00,72.45,72.45,72.395,72.4,213700000.0
2009-07-09 02:48:00,72.395,72.41,72.375,72.395,179200000.0
2009-07-09 02:49:00,72.39,72.395,72.36,72.365,220800000.0
2009-07-09 02:50:00,72.355,72.38,72.31,72.325,488800000.0
2009-07-09 02:51:00,72.325,72.35,72.315,72.345,452800000.0
2009-07-09 02:52:00,72.335,72.34,72.325,72.34,210400000.0
2009-07-09 02:53:00,72.34,72.42,72.34,72.415,349599999.0
2009-07-09 02:54:00,72.42,72.43,72.38,72.38,61000000.0
2009-07-09 02:55:00,72.38,72.39,72.315,72.345,573200000.0
2009-07-09 02:56:00,72.335,72.345,72.315,72.34,484800000.0
2009-07-09 02:57:00,72.335,72.36,72.335,72.36,105000000.0
2009-07-09 02:58:00,72.36,72.38,72.35,72.38,419000000.0
2009-07-09 02:59:00,72.38,72.4,72.375,72.4,211400000.0
2009-07-09 03:00:00,72.4,72.41,72.4,72.41,63400000.0
2009-07-09 03:01:00,72.41,72.43,72.405,72.43,228600000.0
2009-07-09 03:02:00,72.43,72.43,72.385,72.395,455600000.0
2009-07-09 03:03:00,72.4,72.42,72.37,72.375,238400000.0
2009-07-09 03:04:00,72.375,72.375,72.345,72.35,240200000.0
2009-07-09 03:05:00,72.35,72.4,72.345,72.4,342800000.0
2009-07-09 03:06:00,72.4,72.4,72.37,72.38,71600000.0
2009-07-09 03:07:00,72.385,72.395,72.355,72.395,382800000.0
2009-07-09 03:08:00,72.39,72.405,72.39,72.4,335800000.0
2009-07-09 03:09:00,72.4,72.455,72.4,72.43,314100000.0
2009-07-09 03:10:00,72.43,72.44,72.4,72.41,358400000.0
2009-07-09 03:11:00,72.415,72.56,72.415,72.555,408000000.0
2009-07-09 03:12:00,72.55,72.61,72.55,72.57,475400000.0
2009-07-09 03:13:00,72.57,72.645,72.57,72.64,204600000.0
2009-07-09 03:14:00,72.64,72.85,72.64,72.8,435800000.0
2009-07-09 03:15:00,72.8,72.82,72.72,72.75,457800000.0
2009-07-09 03:16:00,72.745,72.755,72.66,72.67,667000000.0
2009-07-09 03:17:00,72.675,72.705,72.67,72.685,320800000.0
2009-07-09 03:18:00,72.685,72.755,72.665,72.745,357600000.0
2009-07-09 03:19:00,72.74,72.76,72.72,72.73,205800000.0
2009-07-09 03:20:00,72.73,72.755,72.73,72.75,136800000.0
2009-07-09 03:21:00,72.755,72.76,72.715,72.725,378000000.0
2009-07-09 03:22:00,72.725,72.74,72.705,72.73,496000000.0
2009-07-09 03:23:00,72.73,72.755,72.7,72.705,249600000.0
2009-07-09 03:24:00,72.705,72.715,72.625,72.625,327200000.0
2009-07-09 03:25:00,72.63,72.635,72.61,72.63,438800000.0
2009-07-09 03:26:00,72.64,72.685,72.635,72.685,249000000.0
2009-07-09 03:27:00,72.7,72.705,72.66,72.67,302400000.0
2009-07-09 03:28:00,72.67,72.715,72.665,72.69,165200000.0
2009-07-09 03:29:00,72.69,72.78,72.67,72.78,184000000.0
2009-07-09 03:30:00,72.78,72.82,72.62,72.785,318800000.0
2009-07-09 03:31:00,72.8,72.895,72.8,72.885,350400000.0
2009-07-09 03:32:00,72.885,72.905,72.83,72.87,363400000.0
2009-07-09 03:33:00,72.88,72.905,72.865,72.875,652799999.0
2009-07-09 03:34:00,72.865,72.87,72.81,72.815,418400000.0
2009-07-09 03:35:00,72.82,72.915,72.82,72.91,538400000.0
2009-07-09 03:36:00,72.91,72.99,72.89,72.985,547800000.0
2009-07-09 03:37:00,72.985,72.985,72.875,72.915,498400000.0
2009-07-09 03:38:00,72.91,72.965,72.91,72.945,233600000.0
2009-07-09 03:39:00,72.935,72.95,72.925,72.945,372399999.0
2009-07-09 03:40:00,72.945,72.955,72.925,72.945,513800000.0
2009-07-09 03:41:00,72.945,72.945,72.9,72.91,347200000.0
2009-07-09 03:42:00,72.91,72.91,72.88,72.885,534400000.0
2009-07-09 03:43:00,72.885,72.935,72.885,72.92,546400000.0
2009-07-09 03:44:00,72.925,72.98,72.92,72.97,667000000.0
2009-07-09 03:45:00,72.97,72.97,72.945,72.96,298600000.0
2009-07-09 03:46:00,72.96,72.96,72.96,72.96,31000000.0
2009-07-09 03:47:00,72.96,72.96,72.905,72.905,193200000.0
2009-07-09 03:48:00,72.915,72.955,72.915,72.935,304000000.0
2009-07-09 03:49:00,72.935,72.935,72.885,72.885,350000000.0
2009-07-09 03:50:00,72.88,72.89,72.86,72.875,378799999.0
2009-07-09 03:51:00,72.865,72.9,72.865,72.9,541199999.0
2009-07-09 03:52:00,72.905,72.92,72.895,72.915,188800000.0
2009-07-09 03:53:00,72.905,72.945,72.9,72.935,286800000.0
2009-07-09 03:54:00,72.935,72.935,72.905,72.92,494400000.0
2009-07-09 03:55:00,72.91,72.945,72.9,72.935,283200000.0
2009-07-09 03:56:00,72.935,72.96,72.93,72.945,362400000.0
2009-07-09 03:57:00,72.95,72.97,72.95,72.95,112200000.0
2009-07-09 03:58:00,72.95,72.96,72.915,72.94,250000000.0
2009-07-09 03:59:00,72.935,72.935,72.89,72.89,254400000.0
2009-07-09 04:00:00,72.895,72.9,72.865,72.865,376800000.0
2009-07-09 04:01:00,72.865,72.87,72.83,72.83,508800000.0
2009-07-09 04:02:00,72.83,72.83,72.76,72.765,402400000.0
2009-07-09 04:03:00,72.76,72.78,72.76,72.77,184000000.0
2009-07-09 04:04:00,72.77,72.785,72.745,72.75,428799999.0
2009-07-09 04:05:00,72.745,72.755,72.745,72.745,334399998.0
2009-07-09 04:06:00,72.745,72.8,72.72,72.785,284000000.0
2009-07-09 04:07:00,72.775,72.8,72.77,72.775,325900000.0
2009-07-09 04:08:00,72.78,72.805,72.78,72.805,112000000.0
2009-07-09 04:09:00,72.8,72.81,72.785,72.81,275199997.0
2009-07-09 04:10:00,72.81,72.855,72.81,72.855,217599999.0
2009-07-09 04:11:00,72.855,72.87,72.855,72.87,29800000.0
2009-07-09 04:12:00,72.87,72.87,72.82,72.825,175000000.0
2009-07-09 04:13:00,72.82,72.825,72.805,72.815,363200000.0
2009-07-09 04:14:00,72.815,72.825,72.805,72.815,320800000.0
2009-07-09 04:15:00,72.815,72.825,72.805,72.815,501599999.0
2009-07-09 04:16:00,72.81,72.825,72.805,72.825,460800000.0
2009-07-09 04:17:00,72.825,72.845,72.815,72.845,442399997.0
2009-07-09 04:18:00,72.845,72.875,72.84,72.85,679999999.0
2009-07-09 04:19:00,72.855,72.87,72.855,72.86,139200000.0
2009-07-09 04:20:00,72.865,72.87,72.86,72.87,138400000.0
2009-07-09 04:21:00,72.865,72.865,72.86,72.86,134400000.0
2009-07-09 04:22:00,72.855,72.895,72.855,72.895,307200000.0
2009-07-09 04:23:00,72.905,72.905,72.89,72.89,96000000.0
2009-07-09 04:24:00,72.89,72.89,72.86,72.875,175000000.0
2009-07-09 04:25:00,72.9,72.93,72.895,72.93,306800000.0
2009-07-09 04:26:00,72.93,72.955,72.925,72.955,430200000.0
2009-07-09 04:27:00,72.955,73.01,72.945,72.965,438999999.0
2009-07-09 04:28:00,72.97,73.025,72.965,73.015,396000000.0
2009-07-09 04:29:00,73.015,73.015,72.96,72.97,512600000.0
2009-07-09 04:30:00,72.975,72.995,72.97,72.98,256000000.0
2009-07-09 04:31:00,72.98,73.03,72.98,73.0,527200000.0
2009-07-09 04:32:00,73.0,73.015,72.965,72.965,216000000.0
2009-07-09 04:33:00,72.965,72.965,72.945,72.945,173800000.0
2009-07-09 04:34:00,72.945,72.97,72.925,72.925,319200000.0
2009-07-09 04:35:00,72.915,72.955,72.915,72.925,223199999.0
2009-07-09 04:36:00,72.93,72.935,72.93,72.935,46400000.0
2009-07-09 04:37:00,72.93,72.935,72.925,72.925,179200000.0
2009-07-09 04:38:00,72.925,72.945,72.925,72.925,83200000.0
2009-07-09 04:39:00,72.925,72.94,72.925,72.93,152000000.0
2009-07-09 04:40:00,72.93,72.94,72.925,72.925,189600000.0
2009-07-09 04:41:00,72.93,72.93,72.915,72.915,108800000.0
2009-07-09 04:42:00,72.915,72.925,72.915,72.92,103200000.0
2009-07-09 04:43:00,72.92,72.92,72.915,72.915,68800000.0
2009-07-09 04:44:00,72.915,72.915,72.905,72.91,89600000.0
2009-07-09 04:45:00,72.905,72.905,72.89,72.89,318400002.0
2009-07-09 04:46:00,72.89,72.89,72.875,72.875,163200000.0
2009-07-09 04:47:00,72.87,72.895,72.865,72.865,129200000.0
2009-07-09 04:48:00,72.875,72.885,72.845,72.85,139200000.0
2009-07-09 04:49:00,72.85,72.855,72.8,72.82,305600000.0
2009-07-09 04:50:00,72.825,72.835,72.815,72.815,164400001.0
2009-07-09 04:51:00,72.825,72.825,72.825,72.825,9600000.0
2009-07-09 04:52:00,72.815,72.84,72.815,72.84,32000000.0
2009-07-09 04:53:00,72.835,72.835,72.78,72.79,229800000.0
2009-07-09 04:54:00,72.79,72.79,72.765,72.785,140800000.0
2009-07-09 04:55:00,72.785,72.835,72.785,72.785,156800000.0
2009-07-09 04:56:00,72.785,72.785,72.76,72.765,139600000.0
2009-07-09 04:57:00,72.77,72.77,72.75,72.75,221199999.0
2009-07-09 04:58:00,72.75,72.76,72.745,72.76,261799995.0
2009-07-09 04:59:00,72.76,72.815,72.76,72.815,197600000.0
2009-07-09 05:00:00,72.825,72.825,72.785,72.805,120000000.0
2009-07-09 05:01:00,72.81,72.81,72.78,72.78,107200000.0
2009-07-09 05:02:00,72.795,72.825,72.79,72.825,120000000.0
2009-07-09 05:03:00,72.825,72.855,72.825,72.855,28600000.0
2009-07-09 05:04:00,72.855,72.865,72.845,72.86,137600000.0
2009-07-09 05:05:00,72.86,72.9,72.86,72.895,160000000.0
2009-07-09 05:06:00,72.895,72.895,72.885,72.885,67200000.0
2009-07-09 05:07:00,72.89,72.9,72.875,72.875,68200000.0
2009-07-09 05:08:00,72.865,72.89,72.865,72.885,116800000.0
2009-07-09 05:09:00,72.885,72.89,72.85,72.855,187999999.0
2009-07-09 05:10:00,72.865,72.895,72.86,72.88,289200001.0
2009-07-09 05:11:00,72.875,72.875,72.85,72.86,68499999.0
2009-07-09 05:12:00,72.86,72.865,72.85,72.86,138400000.0
2009-07-09 05:13:00,72.86,72.86,72.86,72.86,9600000.0
2009-07-09 05:14:00,72.855,72.855,72.84,72.845,102700000.0
2009-07-09 05:15:00,72.825,72.825,72.8,72.805,168000000.0
2009-07-09 05:16:00,72.8,72.815,72.8,72.81,137600000.0
2009-07-09 05:17:00,72.81,72.83,72.81,72.82,60800000.0
2009-07-09 05:18:00,72.815,72.82,72.8,72.81,224800000.0
2009-07-09 05:19:00,72.81,72.81,72.81,72.81,19200000.0
2009-07-09 05:20:00,72.815,72.855,72.815,72.85,197600000.0
2009-07-09 05:21:00,72.85,72.925,72.85,72.925,256800000.0
2009-07-09 05:22:00,72.925,72.925,72.895,72.92,127400000.0
2009-07-09 05:23:00,72.92,72.92,72.875,72.885,368400000.0
2009-07-09 05:24:00,72.885,72.885,72.83,72.85,309600001.0
2009-07-09 05:25:00,72.845,72.85,72.825,72.825,91200000.0
2009-07-09 05:26:00,72.815,72.815,72.79,72.81,48000000.0
2009-07-09 05:27:00,72.81,72.83,72.795,72.81,148000000.0
2009-07-09 05:28:00,72.795,72.805,72.785,72.785,80000000.0
2009-07-09 05:29:00,72.785,72.795,72.775,72.79,370799995.0
2009-07-09 05:30:00,72.785,72.795,72.785,72.785,69000000.0
2009-07-09 05:31:00,72.78,72.78,72.765,72.77,359000000.0
2009-07-09 05:32:00,72.765,72.77,72.72,72.725,503200000.0
2009-07-09 05:33:00,72.715,72.715,72.66,72.685,310200001.0
2009-07-09 05:34:00,72.7,72.72,72.69,72.695,325600000.0
2009-07-09 05:35:00,72.7,72.72,72.67,72.67,150599999.0
2009-07-09 05:36:00,72.67,72.67,72.64,72.645,106500000.0
2009-07-09 05:37:00,72.645,72.675,72.64,72.66,337600000.0
2009-07-09 05:38:00,72.66,72.695,72.66,72.695,424800000.0
2009-07-09 05:39:00,72.71,72.715,72.71,72.71,92800000.0
2009-07-09 05:40:00,72.725,72.745,72.715,72.715,301600000.0
2009-07-09 05:41:00,72.715,72.715,72.7,72.71,214400000.0
2009-07-09 05:42:00,72.715,72.72,72.705,72.72,198400000.0
2009-07-09 05:43:00,72.715,72.73,72.71,72.72,131200000.0
2009-07-09 05:44:00,72.725,72.74,72.725,72.73,187200000.0
2009-07-09 05:45:00,72.725,72.725,72.7,72.705,93600000.0
2009-07-09 05:46:00,72.705,72.715,72.685,72.695,430399999.0
2009-07-09 05:47:00,72.69,72.715,72.69,72.705,175199999.0
2009-07-09 05:48:00,72.705,72.72,72.705,72.71,178400000.0
2009-07-09 05:49:00,72.71,72.745,72.705,72.73,330200000.0
2009-07-09 05:50:00,72.72,72.725,72.72,72.725,94400000.0
2009-07-09 05:51:00,72.74,72.74,72.725,72.73,386400000.0
2009-07-09 05:52:00,72.73,72.74,72.725,72.73,194200000.0
2009-07-09 05:53:00,72.73,72.75,72.73,72.74,50900000.0
2009-07-09 05:54:00,72.735,72.745,72.71,72.71,266799999.0
2009-07-09 05:55:00,72.71,72.715,72.705,72.715,240000000.0
2009-07-09 05:56:00,72.72,72.72,72.675,72.695,172800000.0
2009-07-09 05:57:00,72.695,72.705,72.685,72.685,120000000.0
2009-07-09 05:58:00,72.685,72.72,72.685,72.715,95000000.0
2009-07-09 05:59:00,72.71,72.72,72.685,72.695,436799997.0
2009-07-09 06:00:00,72.685,72.685,72.655,72.68,256600000.0
2009-07-09 06:01:00,72.675,72.705,72.675,72.7,120400000.0
2009-07-09 06:02:00,72.7,72.71,72.7,72.71,10600000.0
2009-07-09 06:03:00,72.71,72.71,72.69,72.695,152600000.0
2009-07-09 06:04:00,72.695,72.7,72.69,72.7,210400000.0
2009-07-09 06:05:00,72.7,72.705,72.68,72.695,420800000.0
2009-07-09 06:06:00,72.685,72.695,72.68,72.685,371999998.0
2009-07-09 06:07:00,72.68,72.7,72.68,72.7,168600000.0
2009-07-09 06:08:00,72.7,72.715,72.7,72.71,131200000.0
2009-07-09 06:09:00,72.705,72.73,72.705,72.725,127200000.0
2009-07-09 06:10:00,72.725,72.75,72.725,72.735,247199999.0
2009-07-09 06:11:00,72.735,72.735,72.71,72.725,374199999.0
2009-07-09 06:12:00,72.72,72.745,72.71,72.72,400999999.0
2009-07-09 06:13:00,72.715,72.72,72.695,72.695,350600000.0
2009-07-09 06:14:00,72.695,72.73,72.695,72.72,169400000.0
2009-07-09 06:15:00,72.73,72.73,72.695,72.7,194600000.0
2009-07-09 06:16:00,72.71,72.72,72.69,72.69,141000000.0
2009-07-09 06:17:00,72.69,72.69,72.63,72.64,722399999.0
2009-07-09 06:18:00,72.64,72.655,72.635,72.655,173600000.0
2009-07-09 06:19:00,72.655,72.695,72.655,72.675,575599998.0
2009-07-09 06:20:00,72.675,72.685,72.665,72.68,289600000.0
2009-07-09 06:21:00,72.675,72.685,72.67,72.67,84000000.0
2009-07-09 06:22:00,72.66,72.67,72.655,72.66,252000000.0
2009-07-09 06:23:00,72.665,72.715,72.665,72.71,304200000.0
2009-07-09 06:24:00,72.7,72.715,72.7,72.71,273599998.0
2009-07-09 06:25:00,72.715,72.72,72.705,72.72,188800000.0
2009-07-09 06:26:00,72.72,72.74,72.715,72.735,416000000.0
2009-07-09 06:27:00,72.735,72.75,72.715,72.715,317600000.0
2009-07-09 06:28:00,72.715,72.755,72.715,72.755,291200000.0
2009-07-09 06:29:00,72.75,72.77,72.75,72.75,144000000.0
2009-07-09 06:30:00,72.75,72.75,72.725,72.735,193600000.0
2009-07-09 06:31:00,72.73,72.735,72.675,72.675,276600000.0
2009-07-09 06:32:00,72.68,72.7,72.67,72.685,443799991.0
2009-07-09 06:33:00,72.685,72.685,72.655,72.665,388200000.0
2009-07-09 06:34:00,72.65,72.695,72.65,72.685,107199999.0
2009-07-09 06:35:00,72.68,72.725,72.675,72.71,351599998.0
2009-07-09 06:36:00,72.71,72.715,72.685,72.71,230400000.0
2009-07-09 06:37:00,72.705,72.72,72.7,72.72,176000000.0
2009-07-09 06:38:00,72.715,72.775,72.715,72.73,709200000.0
2009-07-09 06:39:00,72.735,72.77,72.735,72.755,348800000.0
2009-07-09 06:40:00,72.755,72.8,72.755,72.795,531200000.0
2009-07-09 06:41:00,72.79,72.815,72.77,72.815,364799999.0
2009-07-09 06:42:00,72.815,72.815,72.765,72.775,190400000.0
2009-07-09 06:43:00,72.77,72.775,72.75,72.76,224400000.0
2009-07-09 06:44:00,72.76,72.765,72.735,72.74,455199999.0
2009-07-09 06:45:00,72.745,72.745,72.725,72.725,211999999.0
2009-07-09 06:46:00,72.725,72.775,72.715,72.765,194000000.0
2009-07-09 06:47:00,72.78,72.78,72.75,72.75,91200000.0
2009-07-09 06:48:00,72.75,72.815,72.75,72.81,248000000.0
2009-07-09 06:49:00,72.81,72.85,72.81,72.83,153600000.0
2009-07-09 06:50:00,72.83,72.885,72.83,72.88,129600000.0
2009-07-09 06:51:00,72.875,72.92,72.87,72.9,186700000.0
2009-07-09 06:52:00,72.9,72.9,72.85,72.85,388799999.0
2009-07-09 06:53:00,72.85,72.85,72.835,72.84,270400000.0
2009-07-09 06:54:00,72.85,72.87,72.845,72.845,703199992.0
2009-07-09 06:55:00,72.845,72.865,72.845,72.86,287600000.0
2009-07-09 06:56:00,72.86,72.865,72.85,72.86,57600000.0
2009-07-09 06:57:00,72.86,72.865,72.845,72.86,110400000.0
2009-07-09 06:58:00,72.86,72.86,72.83,72.83,70400000.0
2009-07-09 06:59:00,72.83,72.865,72.83,72.86,545200000.0
2009-07-09 07:00:00,72.865,72.905,72.86,72.895,218400000.0
2009-07-09 07:01:00,72.88,72.885,72.88,72.885,88600000.0
2009-07-09 07:02:00,72.895,72.925,72.89,72.925,379199998.0
2009-07-09 07:03:00,72.92,72.92,72.885,72.895,198400000.0
2009-07-09 07:04:00,72.88,72.885,72.845,72.855,247600000.0
2009-07-09 07:05:00,72.855,72.86,72.835,72.84,324799998.0
2009-07-09 07:06:00,72.84,72.865,72.835,72.84,105600000.0
2009-07-09 07:07:00,72.835,72.88,72.835,72.875,132200000.0
2009-07-09 07:08:00,72.865,72.875,72.845,72.865,166400000.0
2009-07-09 07:09:00,72.865,72.88,72.855,72.875,370000000.0
2009-07-09 07:10:00,72.875,72.92,72.875,72.92,257600000.0
2009-07-09 07:11:00,72.925,72.95,72.92,72.945,63200000.0
2009-07-09 07:12:00,72.945,72.955,72.94,72.95,70800000.0
2009-07-09 07:13:00,72.95,72.95,72.93,72.93,130200000.0
2009-07-09 07:14:00,72.93,72.95,72.93,72.95,346599998.0
2009-07-09 07:15:00,72.95,73.005,72.915,72.925,262400000.0
2009-07-09 07:16:00,72.93,72.95,72.88,72.94,263000000.0
2009-07-09 07:17:00,72.94,72.955,72.91,72.935,196000000.0
2009-07-09 07:18:00,72.93,72.93,72.92,72.925,73800000.0
2009-07-09 07:19:00,72.925,72.93,72.885,72.89,221700000.0
2009-07-09 07:20:00,72.89,72.9,72.85,72.85,219999999.0
2009-07-09 07:21:00,72.845,72.845,72.785,72.79,390400001.0
2009-07-09 07:22:00,72.79,72.805,72.765,72.78,209599999.0
2009-07-09 07:23:00,72.78,72.815,72.775,72.815,172600000.0
2009-07-09 07:24:00,72.815,72.815,72.785,72.805,166400000.0
2009-07-09 07:25:00,72.79,72.81,72.78,72.785,256000000.0
2009-07-09 07:26:00,72.78,72.81,72.78,72.81,180000000.0
2009-07-09 07:27:00,72.82,72.82,72.785,72.785,98800000.0
2009-07-09 07:28:00,72.785,72.785,72.745,72.77,271200000.0
2009-07-09 07:29:00,72.77,72.8,72.77,72.79,113600000.0
2009-07-09 07:30:00,72.795,72.8,72.775,72.8,111000000.0
2009-07-09 07:31:00,72.8,72.8,72.775,72.8,165200000.0
2009-07-09 07:32:00,72.8,72.8,72.775,72.79,91800000.0
2009-07-09 07:33:00,72.795,72.795,72.77,72.77,375200000.0
2009-07-09 07:34:00,72.77,72.77,72.745,72.77,203500000.0
2009-07-09 07:35:00,72.77,72.77,72.715,72.735,419300000.0
2009-07-09 07:36:00,72.735,72.735,72.69,72.69,316000000.0
2009-07-09 07:37:00,72.69,72.695,72.645,72.65,488800001.0
2009-07-09 07:38:00,72.645,72.655,72.64,72.64,188000000.0
2009-07-09 07:39:00,72.64,72.65,72.585,72.61,355200000.0
2009-07-09 07:40:00,72.605,72.605,72.555,72.57,270000000.0
2009-07-09 07:41:00,72.57,72.57,72.52,72.52,155000000.0
2009-07-09 07:42:00,72.495,72.515,72.485,72.5,262800000.0
2009-07-09 07:43:00,72.5,72.5,72.425,72.425,466600000.0
2009-07-09 07:44:00,72.425,72.48,72.405,72.48,573800002.0
2009-07-09 07:45:00,72.47,72.49,72.47,72.485,331600000.0
2009-07-09 07:46:00,72.485,72.495,72.46,72.47,399800000.0
2009-07-09 07:47:00,72.465,72.485,72.435,72.485,437400000.0
2009-07-09 07:48:00,72.48,72.595,72.48,72.595,638600000.0
2009-07-09 07:49:00,72.595,72.615,72.545,72.555,251800000.0
2009-07-09 07:50:00,72.555,72.555,72.47,72.52,518499999.0
2009-07-09 07:51:00,72.53,72.575,72.53,72.575,121900000.0
2009-07-09 07:52:00,72.57,72.62,72.57,72.6,742799998.0
2009-07-09 07:53:00,72.6,72.6,72.555,72.565,399500000.0
2009-07-09 07:54:00,72.575,72.575,72.49,72.495,471399999.0
2009-07-09 07:55:00,72.485,72.525,72.485,72.52,385600000.0
2009-07-09 07:56:00,72.52,72.555,72.52,72.545,518000000.0
2009-07-09 07:57:00,72.54,72.55,72.485,72.485,240800000.0
2009-07-09 07:58:00,72.485,72.53,72.475,72.495,396800000.0
2009-07-09 07:59:00,72.495,72.54,72.475,72.5,654000000.0
2009-07-09 08:00:00,72.49,72.54,72.49,72.54,431600000.0
2009-07-09 08:01:00,72.545,72.57,72.54,72.54,332200000.0
2009-07-09 08:02:00,72.535,72.54,72.51,72.51,761599999.0
2009-07-09 08:03:00,72.515,72.52,72.485,72.485,557199999.0
2009-07-09 08:04:00,72.49,72.515,72.475,72.5,403400001.0
2009-07-09 08:05:00,72.5,72.545,72.47,72.53,701399998.0
2009-07-09 08:06:00,72.53,72.53,72.51,72.51,204000000.0
2009-07-09 08:07:00,72.515,72.545,72.515,72.53,219200000.0
2009-07-09 08:08:00,72.53,72.565,72.505,72.56,174400000.0
2009-07-09 08:09:00,72.56,72.605,72.545,72.585,473999998.0
2009-07-09 08:10:00,72.585,72.615,72.57,72.615,476799999.0
2009-07-09 08:11:00,72.63,72.65,72.605,72.61,453800000.0
2009-07-09 08:12:00,72.61,72.63,72.605,72.615,189800000.0
2009-07-09 08:13:00,72.61,72.65,72.595,72.645,298400000.0
2009-07-09 08:14:00,72.65,72.71,72.65,72.69,363200000.0
2009-07-09 08:15:00,72.705,72.74,72.685,72.69,372800000.0
2009-07-09 08:16:00,72.695,72.745,72.695,72.74,781999996.0
2009-07-09 08:17:00,72.74,72.77,72.735,72.75,455700000.0
2009-07-09 08:18:00,72.755,72.755,72.71,72.72,300800000.0
2009-07-09 08:19:00,72.705,72.75,72.705,72.735,299200001.0
2009-07-09 08:20:00,72.74,72.755,72.715,72.75,281600000.0
2009-07-09 08:21:00,72.745,72.78,72.74,72.775,293200000.0
2009-07-09 08:22:00,72.77,72.82,72.77,72.81,330000000.0
2009-07-09 08:23:00,72.81,72.815,72.775,72.775,287199999.0
2009-07-09 08:24:00,72.78,72.87,72.775,72.85,628199996.0
2009-07-09 08:25:00,72.85,72.95,72.85,72.93,1237000000.0
2009-07-09 08:26:00,72.93,72.955,72.865,72.895,753100000.0
2009-07-09 08:27:00,72.895,72.9,72.865,72.87,796199999.0
2009-07-09 08:28:00,72.87,72.91,72.87,72.905,636000000.0
2009-07-09 08:29:00,72.905,72.905,72.865,72.865,479200001.0
2009-07-09 08:30:00,72.87,72.88,72.84,72.85,540499999.0
2009-07-09 08:31:00,72.845,72.855,72.83,72.835,590400006.0
2009-07-09 08:32:00,72.835,72.845,72.82,72.83,587199998.0
2009-07-09 08:33:00,72.84,72.87,72.835,72.86,599200000.0
2009-07-09 08:34:00,72.855,72.865,72.835,72.845,305600000.0
2009-07-09 08:35:00,72.85,72.85,72.805,72.815,591999992.0
2009-07-09 08:36:00,72.815,72.825,72.795,72.795,249599999.0
2009-07-09 08:37:00,72.795,72.8,72.76,72.77,537600000.0
2009-07-09 08:38:00,72.77,72.785,72.77,72.78,300000001.0
2009-07-09 08:39:00,72.79,72.79,72.75,72.765,521600000.0
2009-07-09 08:40:00,72.755,72.765,72.735,72.765,273600000.0
2009-07-09 08:41:00,72.755,72.755,72.74,72.755,238400000.0
2009-07-09 08:42:00,72.765,72.765,72.755,72.765,131200000.0
2009-07-09 08:43:00,72.775,72.835,72.775,72.835,201600000.0
2009-07-09 08:44:00,72.835,72.86,72.825,72.86,308000000.0
2009-07-09 08:45:00,72.865,72.885,72.825,72.85,444400000.0
2009-07-09 08:46:00,72.85,72.875,72.84,72.875,212399999.0
2009-07-09 08:47:00,72.875,72.945,72.875,72.93,625999999.0
2009-07-09 08:48:00,72.925,72.94,72.915,72.93,449600002.0
2009-07-09 08:49:00,72.925,72.94,72.91,72.935,699599998.0
2009-07-09 08:50:00,72.93,72.94,72.9,72.92,782200006.0
2009-07-09 08:51:00,72.92,72.925,72.85,72.85,493399999.0
2009-07-09 08:52:00,72.86,72.87,72.85,72.87,124400000.0
2009-07-09 08:53:00,72.87,72.89,72.845,72.885,189400000.0
2009-07-09 08:54:00,72.885,72.91,72.875,72.9,750000000.0
2009-07-09 08:55:00,72.89,72.915,72.88,72.9,280000001.0
2009-07-09 08:56:00,72.9,72.91,72.895,72.9,835200008.0
2009-07-09 08:57:00,72.89,72.925,72.89,72.925,227200001.0
2009-07-09 08:58:00,72.925,72.95,72.915,72.93,1492799992.0
2009-07-09 08:59:00,72.93,72.95,72.92,72.94,1193800002.0
2009-07-09 09:00:00,72.94,72.95,72.905,72.905,972799997.0
2009-07-09 09:01:00,72.905,72.95,72.905,72.95,690799992.0
2009-07-09 09:02:00,72.955,72.96,72.93,72.93,1202400008.0
2009-07-09 09:03:00,72.93,72.945,72.905,72.905,690399994.0
2009-07-09 09:04:00,72.905,72.925,72.86,72.865,898399992.0
2009-07-09 09:05:00,72.855,72.86,72.85,72.855,462600002.0
2009-07-09 09:06:00,72.855,72.87,72.82,72.865,723199998.0
2009-07-09 09:07:00,72.865,72.935,72.855,72.895,834799997.0
2009-07-09 09:08:00,72.905,72.925,72.895,72.9,642399995.0
2009-07-09 09:09:00,72.9,72.9,72.865,72.88,677299998.0
2009-07-09 09:10:00,72.89,72.895,72.87,72.885,317599999.0
2009-07-09 09:11:00,72.88,72.895,72.83,72.88,934399995.0
2009-07-09 09:12:00,72.875,72.89,72.85,72.85,344200001.0
2009-07-09 09:13:00,72.845,72.855,72.81,72.81,642199999.0
2009-07-09 09:14:00,72.81,72.835,72.785,72.825,928000002.0
2009-07-09 09:15:00,72.825,72.83,72.8,72.805,452800002.0
2009-07-09 09:16:00,72.805,72.805,72.78,72.79,959249998.0
2009-07-09 09:17:00,72.795,72.815,72.775,72.795,747400000.0
2009-07-09 09:18:00,72.795,72.815,72.785,72.785,501799996.0
2009-07-09 09:19:00,72.785,72.825,72.785,72.82,303200000.0
2009-07-09 09:20:00,72.825,72.845,72.825,72.825,455199998.0
2009-07-09 09:21:00,72.83,72.845,72.825,72.84,288000003.0
2009-07-09 09:22:00,72.84,72.84,72.785,72.785,249600000.0
2009-07-09 09:23:00,72.79,72.875,72.765,72.865,450400000.0
2009-07-09 09:24:00,72.86,72.91,72.86,72.9,664800000.0
2009-07-09 09:25:00,72.9,72.925,72.88,72.915,534599999.0
2009-07-09 09:26:00,72.915,72.915,72.895,72.905,188800000.0
2009-07-09 09:27:00,72.905,72.905,72.87,72.885,323200000.0
2009-07-09 09:28:00,72.88,72.945,72.845,72.865,1015599999.0
2009-07-09 09:29:00,72.87,72.92,72.865,72.905,685800000.0
2009-07-09 09:30:00,72.9,72.93,72.9,72.925,665599999.0
2009-07-09 09:31:00,72.92,72.965,72.915,72.965,976000001.0
2009-07-09 09:32:00,72.965,72.97,72.945,72.95,673599999.0
2009-07-09 09:33:00,72.95,72.97,72.93,72.97,414400000.0
2009-07-09 09:34:00,72.96,72.97,72.945,72.965,238400000.0
2009-07-09 09:35:00,72.96,72.96,72.915,72.925,182400000.0
2009-07-09 09:36:00,72.93,72.945,72.91,72.91,163200001.0
2009-07-09 09:37:00,72.915,72.955,72.905,72.95,286400000.0
2009-07-09 09:38:00,72.935,72.955,72.925,72.935,479200000.0
2009-07-09 09:39:00,72.935,72.945,72.925,72.945,408000000.0
2009-07-09 09:40:00,72.95,73.01,72.945,72.99,249800001.0
2009-07-09 09:41:00,72.99,73.01,72.985,72.995,521400002.0
2009-07-09 09:42:00,73.0,73.015,72.955,72.97,684999996.0
2009-07-09 09:43:00,72.965,72.995,72.955,72.98,420799999.0
2009-07-09 09:44:00,72.975,73.0,72.975,72.975,618599999.0
2009-07-09 09:45:00,72.975,73.005,72.975,72.995,469800001.0
2009-07-09 09:46:00,73.005,73.025,72.985,73.025,358400000.0
2009-07-09 09:47:00,73.015,73.105,73.015,73.095,717200000.0
2009-07-09 09:48:00,73.1,73.145,73.095,73.145,1046599994.0
2009-07-09 09:49:00,73.14,73.16,73.12,73.145,1015399993.0
2009-07-09 09:50:00,73.145,73.155,73.12,73.145,805799999.0
2009-07-09 09:51:00,73.145,73.165,73.135,73.15,666799998.0
2009-07-09 09:52:00,73.15,73.18,73.145,73.17,471199999.0
2009-07-09 09:53:00,73.17,73.185,73.16,73.16,560799998.0
2009-07-09 09:54:00,73.16,73.18,73.15,73.18,488800000.0
2009-07-09 09:55:00,73.18,73.195,73.17,73.18,364999999.0
2009-07-09 09:56:00,73.18,73.19,73.165,73.18,529000001.0
2009-07-09 09:57:00,73.185,73.185,73.13,73.135,575399999.0
2009-07-09 09:58:00,73.14,73.17,73.13,73.15,381800000.0
2009-07-09 09:59:00,73.155,73.17,73.145,73.17,269200000.0
2009-07-09 10:00:00,73.17,73.175,73.105,73.105,367400000.0
2009-07-09 10:01:00,73.11,73.145,73.1,73.145,966600000.0
2009-07-09 10:02:00,73.145,73.155,73.12,73.13,693799999.0
2009-07-09 10:03:00,73.13,73.13,73.095,73.1,288800000.0
2009-07-09 10:04:00,73.1,73.135,73.08,73.135,418600001.0
2009-07-09 10:05:00,73.135,73.135,73.115,73.12,256800000.0
2009-07-09 10:06:00,73.12,73.12,73.085,73.085,230199999.0
2009-07-09 10:07:00,73.08,73.085,73.055,73.06,439200000.0
2009-07-09 10:08:00,73.065,73.12,73.045,73.115,729199999.0
2009-07-09 10:09:00,73.105,73.14,73.1,73.115,398799997.0
2009-07-09 10:10:00,73.115,73.2,73.105,73.195,603399999.0
2009-07-09 10:11:00,73.19,73.21,73.17,73.175,902000004.0
2009-07-09 10:12:00,73.18,73.235,73.18,73.225,586399998.0
2009-07-09 10:13:00,73.23,73.255,73.21,73.235,1086399994.0
2009-07-09 10:14:00,73.24,73.31,73.235,73.305,1181600003.0
2009-07-09 10:15:00,73.305,73.35,73.295,73.35,1210000000.0
2009-07-09 10:16:00,73.35,73.35,73.29,73.295,762399998.0
2009-07-09 10:17:00,73.295,73.305,73.285,73.3,447199998.0
2009-07-09 10:18:00,73.295,73.3,73.26,73.26,798400004.0
2009-07-09 10:19:00,73.255,73.295,73.245,73.28,505600002.0
2009-07-09 10:20:00,73.28,73.315,73.28,73.315,795200005.0
2009-07-09 10:21:00,73.315,73.33,73.305,73.315,600600005.0
2009-07-09 10:22:00,73.31,73.34,73.31,73.34,590399998.0
2009-07-09 10:23:00,73.345,73.365,73.34,73.365,512000001.0
2009-07-09 10:24:00,73.36,73.37,73.33,73.335,414000001.0
2009-07-09 10:25:00,73.335,73.335,73.285,73.305,1194600002.0
2009-07-09 10:26:00,73.305,73.305,73.245,73.265,887499998.0
2009-07-09 10:27:00,73.255,73.265,73.22,73.225,735599997.0
2009-07-09 10:28:00,73.225,73.235,73.2,73.23,543199996.0
2009-07-09 10:29:00,73.235,73.235,73.215,73.225,854400006.0
2009-07-09 10:30:00,73.225,73.26,73.225,73.245,1076800000.0
2009-07-09 10:31:00,73.255,73.26,73.235,73.25,239999999.0
2009-07-09 10:32:00,73.25,73.26,73.235,73.25,592000004.0
2009-07-09 10:33:00,73.25,73.295,73.245,73.28,283200001.0
2009-07-09 10:34:00,73.28,73.31,73.28,73.285,128000000.0
2009-07-09 10:35:00,73.295,73.3,73.265,73.265,485600001.0
2009-07-09 10:36:00,73.265,73.265,73.23,73.23,508279997.0
2009-07-09 10:37:00,73.23,73.255,73.225,73.245,249000000.0
2009-07-09 10:38:00,73.24,73.26,73.215,73.225,630600000.0
2009-07-09 10:39:00,73.225,73.225,73.18,73.185,988000002.0
2009-07-09 10:40:00,73.185,73.215,73.18,73.18,554000001.0
2009-07-09 10:41:00,73.17,73.18,73.14,73.14,482000004.0
2009-07-09 10:42:00,73.135,73.155,73.13,73.14,460400001.0
2009-07-09 10:43:00,73.14,73.15,73.115,73.145,577199998.0
2009-07-09 10:44:00,73.145,73.15,73.125,73.145,433800000.0
2009-07-09 10:45:00,73.145,73.15,73.13,73.135,709200003.0
2009-07-09 10:46:00,73.135,73.16,73.125,73.15,606800005.0
2009-07-09 10:47:00,73.15,73.175,73.145,73.145,574800007.0
2009-07-09 10:48:00,73.145,73.17,73.14,73.17,742400003.0
2009-07-09 10:49:00,73.18,73.25,73.16,73.245,930400001.0
2009-07-09 10:50:00,73.245,73.255,73.205,73.22,802399992.0
2009-07-09 10:51:00,73.225,73.245,73.22,73.245,985199994.0
2009-07-09 10:52:00,73.245,73.285,73.24,73.275,762799998.0
2009-07-09 10:53:00,73.28,73.31,73.26,73.265,761200000.0
2009-07-09 10:54:00,73.26,73.26,73.195,73.195,702400001.0
2009-07-09 10:55:00,73.2,73.205,73.15,73.165,812599997.0
2009-07-09 10:56:00,73.17,73.205,73.165,73.2,249600000.0
2009-07-09 10:57:00,73.2,73.22,73.185,73.195,996000004.0
2009-07-09 10:58:00,73.185,73.195,73.165,73.185,260800000.0
2009-07-09 10:59:00,73.18,73.2,73.165,73.175,651200001.0
2009-07-09 11:00:00,73.17,73.18,73.16,73.17,249799997.0
2009-07-09 11:01:00,73.17,73.21,73.17,73.195,334000000.0
2009-07-09 11:02:00,73.19,73.19,73.165,73.165,441199997.0
2009-07-09 11:03:00,73.165,73.175,73.155,73.165,507200001.0
2009-07-09 11:04:00,73.16,73.185,73.16,73.175,617600001.0
2009-07-09 11:05:00,73.17,73.175,73.16,73.16,140800001.0
2009-07-09 11:06:00,73.16,73.16,73.145,73.145,331200000.0
2009-07-09 11:07:00,73.145,73.165,73.125,73.135,510400004.0
2009-07-09 11:08:00,73.13,73.15,73.12,73.12,420400001.0
2009-07-09 11:09:00,73.125,73.14,73.115,73.125,183400000.0
2009-07-09 11:10:00,73.125,73.165,73.125,73.135,532800000.0
2009-07-09 11:11:00,73.135,73.16,73.13,73.13,672599998.0
2009-07-09 11:12:00,73.135,73.14,73.115,73.115,230800000.0
2009-07-09 11:13:00,73.12,73.135,73.11,73.125,334400001.0
2009-07-09 11:14:00,73.125,73.145,73.12,73.135,585399998.0
2009-07-09 11:15:00,73.135,73.185,73.135,73.175,447600005.0
2009-07-09 11:16:00,73.17,73.24,73.165,73.24,623799998.0
2009-07-09 11:17:00,73.24,73.24,73.2,73.2,300400000.0
2009-07-09 11:18:00,73.225,73.225,73.2,73.205,291200000.0
2009-07-09 11:19:00,73.205,73.215,73.185,73.185,334399999.0
2009-07-09 11:20:00,73.19,73.19,73.13,73.16,892400005.0
2009-07-09 11:21:00,73.16,73.175,73.155,73.17,194400000.0
2009-07-09 11:22:00,73.16,73.17,73.14,73.14,329600000.0
2009-07-09 11:23:00,73.15,73.165,73.13,73.145,614600006.0
2009-07-09 11:24:00,73.15,73.175,73.145,73.15,739999999.0
2009-07-09 11:25:00,73.15,73.16,73.135,73.145,452399999.0
2009-07-09 11:26:00,73.15,73.16,73.145,73.155,531000005.0
2009-07-09 11:27:00,73.16,73.165,73.135,73.135,434400003.0
2009-07-09 11:28:00,73.135,73.15,73.12,73.125,487600000.0
2009-07-09 11:29:00,73.12,73.14,73.12,73.13,507800001.0
2009-07-09 11:30:00,73.125,73.14,73.12,73.135,672400001.0
2009-07-09 11:31:00,73.135,73.14,73.12,73.13,737599996.0
2009-07-09 11:32:00,73.13,73.13,73.08,73.095,389600000.0
2009-07-09 11:33:00,73.09,73.09,73.065,73.085,549199999.0
2009-07-09 11:34:00,73.085,73.125,73.085,73.11,434400000.0
2009-07-09 11:35:00,73.115,73.12,73.105,73.11,618600004.0
2009-07-09 11:36:00,73.11,73.14,73.11,73.115,384000001.0
2009-07-09 11:37:00,73.12,73.125,73.095,73.115,374199999.0
2009-07-09 11:38:00,73.115,73.13,73.11,73.125,274600000.0
2009-07-09 11:39:00,73.125,73.155,73.115,73.155,1050800000.0
2009-07-09 11:40:00,73.16,73.16,73.135,73.14,931200001.0
2009-07-09 11:41:00,73.135,73.175,73.12,73.175,722600000.0
2009-07-09 11:42:00,73.175,73.205,73.17,73.2,896799992.0
2009-07-09 11:43:00,73.2,73.21,73.185,73.195,972000000.0
2009-07-09 11:44:00,73.195,73.2,73.18,73.185,366399999.0
2009-07-09 11:45:00,73.19,73.215,73.185,73.195,396799999.0
2009-07-09 11:46:00,73.195,73.205,73.175,73.19,475199999.0
2009-07-09 11:47:00,73.18,73.185,73.155,73.185,384400000.0
2009-07-09 11:48:00,73.18,73.225,73.18,73.215,464799998.0
2009-07-09 11:49:00,73.215,73.235,73.21,73.225,343200001.0
2009-07-09 11:50:00,73.225,73.23,73.195,73.21,551800000.0
2009-07-09 11:51:00,73.22,73.22,73.185,73.2,263199999.0
2009-07-09 11:52:00,73.2,73.21,73.195,73.205,204799999.0
2009-07-09 11:53:00,73.21,73.21,73.17,73.185,310400002.0
2009-07-09 11:54:00,73.185,73.21,73.18,73.205,219200002.0
2009-07-09 11:55:00,73.205,73.205,73.185,73.19,520000000.0
2009-07-09 11:56:00,73.19,73.205,73.185,73.2,171200000.0
2009-07-09 11:57:00,73.19,73.195,73.17,73.185,493600001.0
2009-07-09 11:58:00,73.18,73.19,73.17,73.175,77600000.0
2009-07-09 11:59:00,73.175,73.185,73.16,73.175,249600000.0
2009-07-09 12:00:00,73.185,73.185,73.145,73.18,587599998.0
2009-07-09 12:01:00,73.18,73.205,73.175,73.185,637600001.0
2009-07-09 12:02:00,73.19,73.23,73.18,73.215,582399998.0
2009-07-09 12:03:00,73.215,73.215,73.2,73.205,234400001.0
2009-07-09 12:04:00,73.205,73.215,73.19,73.205,314400000.0
2009-07-09 12:05:00,73.195,73.2,73.15,73.155,367999999.0
2009-07-09 12:06:00,73.165,73.165,73.13,73.135,426400000.0
2009-07-09 12:07:00,73.14,73.165,73.135,73.135,217600000.0
2009-07-09 12:08:00,73.135,73.14,73.12,73.13,357599999.0
2009-07-09 12:09:00,73.13,73.16,73.13,73.15,426400001.0
2009-07-09 12:10:00,73.15,73.165,73.14,73.155,365599998.0
2009-07-09 12:11:00,73.15,73.185,73.15,73.165,469200001.0
2009-07-09 12:12:00,73.165,73.175,73.15,73.175,778399998.0
2009-07-09 12:13:00,73.165,73.175,73.105,73.11,328799999.0
2009-07-09 12:14:00,73.11,73.13,73.095,73.095,250000000.0
2009-07-09 12:15:00,73.095,73.095,73.04,73.065,497599999.0
2009-07-09 12:16:00,73.055,73.07,73.03,73.035,370599999.0
2009-07-09 12:17:00,73.045,73.065,73.03,73.065,296799999.0
2009-07-09 12:18:00,73.06,73.07,73.04,73.07,343200000.0
2009-07-09 12:19:00,73.07,73.075,73.05,73.06,327200000.0
2009-07-09 12:20:00,73.06,73.065,73.035,73.055,452799999.0
2009-07-09 12:21:00,73.055,73.08,73.055,73.065,295400000.0
2009-07-09 12:22:00,73.065,73.08,73.06,73.065,216000001.0
2009-07-09 12:23:00,73.065,73.09,73.06,73.075,283200000.0
2009-07-09 12:24:00,73.07,73.09,73.05,73.05,220400001.0
2009-07-09 12:25:00,73.05,73.065,73.02,73.02,240000000.0
2009-07-09 12:26:00,73.015,73.025,72.96,72.96,224200000.0
2009-07-09 12:27:00,72.955,72.96,72.935,72.95,212800000.0
2009-07-09 12:28:00,72.955,72.96,72.945,72.95,184000001.0
2009-07-09 12:29:00,72.95,72.955,72.9,72.905,257600000.0
2009-07-09 12:30:00,72.9,72.9,72.825,72.825,636399999.0
2009-07-09 12:31:00,72.825,72.845,72.75,72.75,662399997.0
2009-07-09 12:32:00,72.75,72.755,72.695,72.695,684800001.0
2009-07-09 12:33:00,72.695,72.695,72.645,72.67,465599999.0
2009-07-09 12:34:00,72.675,72.68,72.605,72.675,852000002.0
2009-07-09 12:35:00,72.655,72.71,72.645,72.705,695999999.0
2009-07-09 12:36:00,72.71,72.755,72.7,72.725,647000001.0
2009-07-09 12:37:00,72.715,72.765,72.705,72.755,660599995.0
2009-07-09 12:38:00,72.77,72.775,72.75,72.77,399999999.0
2009-07-09 12:39:00,72.765,72.765,72.715,72.72,841600000.0
2009-07-09 12:40:00,72.72,72.725,72.7,72.71,358400001.0
2009-07-09 12:41:00,72.71,72.735,72.71,72.725,142400000.0
2009-07-09 12:42:00,72.715,72.74,72.71,72.735,223200000.0
2009-07-09 12:43:00,72.745,72.75,72.73,72.75,252799996.0
2009-07-09 12:44:00,72.75,72.775,72.745,72.775,152800000.0
2009-07-09 12:45:00,72.775,72.785,72.755,72.77,304399997.0
2009-07-09 12:46:00,72.77,72.785,72.765,72.775,200000000.0
2009-07-09 12:47:00,72.775,72.775,72.765,72.775,372000000.0
2009-07-09 12:48:00,72.77,72.825,72.765,72.81,483600001.0
2009-07-09 12:49:00,72.815,72.855,72.81,72.83,1323200001.0
2009-07-09 12:50:00,72.825,72.875,72.825,72.865,506800004.0
2009-07-09 12:51:00,72.865,72.87,72.83,72.855,979199999.0
2009-07-09 12:52:00,72.855,72.86,72.845,72.855,1071200002.0
2009-07-09 12:53:00,72.87,72.87,72.85,72.85,417599999.0
2009-07-09 12:54:00,72.85,72.855,72.825,72.83,435200001.0
2009-07-09 12:55:00,72.835,72.835,72.755,72.76,516200004.0
2009-07-09 12:56:00,72.76,72.76,72.72,72.72,710400000.0
2009-07-09 12:57:00,72.725,72.74,72.71,72.715,1038800002.0
2009-07-09 12:58:00,72.7,72.715,72.685,72.695,375200001.0
2009-07-09 12:59:00,72.705,72.73,72.675,72.675,628800001.0
2009-07-09 13:00:00,72.68,72.83,72.68,72.82,948800002.0
2009-07-09 13:01:00,72.825,72.915,72.785,72.885,471800000.0
2009-07-09 13:02:00,72.885,72.93,72.845,72.855,530399999.0
2009-07-09 13:03:00,72.855,72.865,72.77,72.805,589600000.0
2009-07-09 13:04:00,72.805,72.825,72.765,72.805,975199995.0
2009-07-09 13:05:00,72.81,72.885,72.81,72.835,955599998.0
2009-07-09 13:06:00,72.83,72.92,72.83,72.88,698199998.0
2009-07-09 13:07:00,72.885,72.91,72.855,72.9,640800005.0
2009-07-09 13:08:00,72.905,72.91,72.845,72.845,596600001.0
2009-07-09 13:09:00,72.845,72.855,72.74,72.74,843999998.0
2009-07-09 13:10:00,72.735,72.735,72.67,72.72,885799997.0
2009-07-09 13:11:00,72.72,72.78,72.71,72.77,439799999.0
2009-07-09 13:12:00,72.77,72.775,72.725,72.735,571199998.0
2009-07-09 13:13:00,72.745,72.76,72.715,72.75,426800000.0
2009-07-09 13:14:00,72.745,72.795,72.745,72.775,680600001.0
2009-07-09 13:15:00,72.775,72.785,72.69,72.72,886200000.0
2009-07-09 13:16:00,72.715,72.725,72.7,72.71,248000002.0
2009-07-09 13:17:00,72.72,72.74,72.71,72.735,618200000.0
2009-07-09 13:18:00,72.735,72.755,72.73,72.755,431999998.0
2009-07-09 13:19:00,72.76,72.77,72.745,72.76,634200002.0
2009-07-09 13:20:00,72.745,72.78,72.745,72.77,705200000.0
2009-07-09 13:21:00,72.77,72.77,72.725,72.725,391599998.0
2009-07-09 13:22:00,72.725,72.76,72.725,72.755,593600000.0
2009-07-09 13:23:00,72.755,72.765,72.745,72.745,384800000.0
2009-07-09 13:24:00,72.745,72.755,72.72,72.755,610399999.0
2009-07-09 13:25:00,72.76,72.765,72.725,72.735,635999998.0
2009-07-09 13:26:00,72.745,72.785,72.745,72.76,652200000.0
2009-07-09 13:27:00,72.76,72.77,72.755,72.77,216800000.0
2009-07-09 13:28:00,72.775,72.775,72.71,72.71,335999998.0
2009-07-09 13:29:00,72.72,72.745,72.705,72.745,522400002.0
2009-07-09 13:30:00,72.745,72.77,72.735,72.745,437600001.0
2009-07-09 13:31:00,72.745,72.75,72.69,72.725,469600002.0
2009-07-09 13:32:00,72.735,72.785,72.73,72.775,777599997.0
2009-07-09 13:33:00,72.775,72.805,72.775,72.785,547199997.0
2009-07-09 13:34:00,72.785,72.785,72.745,72.745,691199998.0
2009-07-09 13:35:00,72.755,72.765,72.735,72.755,721600007.0
2009-07-09 13:36:00,72.755,72.785,72.74,72.77,711199997.0
2009-07-09 13:37:00,72.765,72.795,72.765,72.775,805800003.0
2009-07-09 13:38:00,72.775,72.785,72.74,72.75,853599999.0
2009-07-09 13:39:00,72.75,72.76,72.725,72.725,358599998.0
2009-07-09 13:40:00,72.725,72.735,72.71,72.72,169600000.0
2009-07-09 13:41:00,72.72,72.74,72.685,72.69,805200000.0
2009-07-09 13:42:00,72.69,72.73,72.685,72.71,895399994.0
2009-07-09 13:43:00,72.71,72.72,72.7,72.715,507400001.0
2009-07-09 13:44:00,72.715,72.74,72.69,72.74,674200001.0
2009-07-09 13:45:00,72.735,72.76,72.73,72.755,623400000.0
2009-07-09 13:46:00,72.755,72.77,72.74,72.76,345799999.0
2009-07-09 13:47:00,72.765,72.795,72.75,72.75,688400000.0
2009-07-09 13:48:00,72.755,72.79,72.74,72.775,636799997.0
2009-07-09 13:49:00,72.775,72.905,72.775,72.88,723000001.0
2009-07-09 13:50:00,72.9,72.9,72.86,72.865,226600000.0
2009-07-09 13:51:00,72.865,72.92,72.86,72.895,571199999.0
2009-07-09 13:52:00,72.89,72.97,72.89,72.945,743999996.0
2009-07-09 13:53:00,72.945,72.945,72.89,72.895,475199999.0
2009-07-09 13:54:00,72.89,72.915,72.875,72.91,679199998.0
2009-07-09 13:55:00,72.91,72.95,72.91,72.95,747200003.0
2009-07-09 13:56:00,72.95,72.995,72.94,72.95,583200006.0
2009-07-09 13:57:00,72.945,72.98,72.935,72.98,232000000.0
2009-07-09 13:58:00,72.98,72.985,72.95,72.955,495199999.0
2009-07-09 13:59:00,72.94,72.965,72.935,72.945,512000001.0
2009-07-09 14:00:00,72.945,73.005,72.945,73.0,568199999.0
2009-07-09 14:01:00,73.0,73.02,72.965,72.965,656200001.0
2009-07-09 14:02:00,72.965,72.99,72.965,72.97,573600002.0
2009-07-09 14:03:00,72.97,72.99,72.965,72.99,384799999.0
2009-07-09 14:04:00,72.995,73.035,72.97,72.995,511200000.0
2009-07-09 14:05:00,73.0,73.0,72.925,72.965,470600001.0
2009-07-09 14:06:00,72.97,72.975,72.955,72.97,572799997.0
2009-07-09 14:07:00,72.97,72.985,72.955,72.985,548000000.0
2009-07-09 14:08:00,72.985,72.995,72.965,72.965,417600001.0
2009-07-09 14:09:00,72.965,72.965,72.905,72.915,942400006.0
2009-07-09 14:10:00,72.91,72.945,72.91,72.945,979199999.0
2009-07-09 14:11:00,72.945,72.975,72.945,72.97,658800001.0
2009-07-09 14:12:00,72.97,72.975,72.955,72.96,234800000.0
2009-07-09 14:13:00,72.96,72.965,72.935,72.935,259200000.0
2009-07-09 14:14:00,72.93,72.955,72.93,72.945,280000001.0
2009-07-09 14:15:00,72.945,72.945,72.915,72.925,473599998.0
2009-07-09 14:16:00,72.93,72.94,72.925,72.925,179200000.0
2009-07-09 14:17:00,72.925,72.925,72.905,72.905,337600000.0
2009-07-09 14:18:00,72.905,72.92,72.88,72.885,827599999.0
2009-07-09 14:19:00,72.88,72.89,72.835,72.85,1225799994.0
2009-07-09 14:20:00,72.85,72.86,72.81,72.85,665599995.0
2009-07-09 14:21:00,72.855,72.86,72.815,72.82,620800000.0
2009-07-09 14:22:00,72.825,72.835,72.805,72.825,601599998.0
2009-07-09 14:23:00,72.82,72.82,72.745,72.755,627200000.0
2009-07-09 14:24:00,72.75,72.79,72.745,72.75,687999998.0
2009-07-09 14:25:00,72.75,72.765,72.74,72.75,517599998.0
2009-07-09 14:26:00,72.76,72.785,72.725,72.775,416400000.0
2009-07-09 14:27:00,72.77,72.795,72.76,72.78,447599997.0
2009-07-09 14:28:00,72.79,72.805,72.77,72.795,408800002.0
2009-07-09 14:29:00,72.795,72.85,72.795,72.82,534399999.0
2009-07-09 14:30:00,72.815,73.115,72.81,72.935,993099997.0
2009-07-09 14:31:00,72.95,72.98,72.845,72.87,1089199994.0
2009-07-09 14:32:00,72.88,72.88,72.81,72.855,667200001.0
2009-07-09 14:33:00,72.86,72.88,72.795,72.8,594399999.0
2009-07-09 14:34:00,72.8,72.825,72.79,72.815,728200000.0
2009-07-09 14:35:00,72.815,72.83,72.79,72.805,784200000.0
2009-07-09 14:36:00,72.805,72.83,72.795,72.8,422600000.0
2009-07-09 14:37:00,72.785,72.81,72.785,72.795,675199999.0
2009-07-09 14:38:00,72.8,72.885,72.795,72.85,734799999.0
2009-07-09 14:39:00,72.85,72.92,72.845,72.895,1335199998.0
2009-07-09 14:40:00,72.88,72.95,72.88,72.95,925999997.0
2009-07-09 14:41:00,72.94,73.03,72.94,73.02,664199999.0
2009-07-09 14:42:00,73.02,73.08,73.015,73.08,892599993.0
2009-07-09 14:43:00,73.085,73.125,73.065,73.115,530399998.0
2009-07-09 14:44:00,73.115,73.115,73.0,73.005,661000000.0
2009-07-09 14:45:00,73.015,73.085,73.015,73.08,509000001.0
2009-07-09 14:46:00,73.095,73.14,73.075,73.12,577599998.0
2009-07-09 14:47:00,73.12,73.15,73.11,73.135,811800001.0
2009-07-09 14:48:00,73.14,73.195,73.14,73.185,547999999.0
2009-07-09 14:49:00,73.185,73.2,73.16,73.17,614999998.0
2009-07-09 14:50:00,73.17,73.18,73.155,73.175,496000001.0
2009-07-09 14:51:00,73.175,73.2,73.175,73.175,494399997.0
2009-07-09 14:52:00,73.175,73.175,73.11,73.11,939999999.0
2009-07-09 14:53:00,73.105,73.12,73.08,73.095,354400002.0
2009-07-09 14:54:00,73.09,73.135,73.085,73.125,910399995.0
2009-07-09 14:55:00,73.125,73.155,73.115,73.155,405800000.0
2009-07-09 14:56:00,73.155,73.195,73.155,73.17,499600000.0
2009-07-09 14:57:00,73.17,73.17,73.11,73.115,481800001.0
2009-07-09 14:58:00,73.11,73.125,73.07,73.07,344800001.0
2009-07-09 14:59:00,73.07,73.075,73.03,73.065,371200004.0
2009-07-09 15:00:00,73.06,73.06,72.91,72.915,647200000.0
2009-07-09 15:01:00,72.92,72.92,72.885,72.895,1120600004.0
2009-07-09 15:02:00,72.895,72.915,72.875,72.885,736200005.0
2009-07-09 15:03:00,72.885,72.915,72.875,72.9,621200001.0
2009-07-09 15:04:00,72.905,72.91,72.87,72.885,793599996.0
2009-07-09 15:05:00,72.89,72.94,72.86,72.915,599600000.0
2009-07-09 15:06:00,72.915,72.925,72.875,72.875,512800000.0
2009-07-09 15:07:00,72.875,72.905,72.87,72.9,837199996.0
2009-07-09 15:08:00,72.9,72.935,72.895,72.925,776800001.0
2009-07-09 15:09:00,72.925,72.925,72.9,72.9,570399996.0
2009-07-09 15:10:00,72.905,73.0,72.89,72.99,879799998.0
2009-07-09 15:11:00,72.99,73.02,72.99,73.005,996200001.0
2009-07-09 15:12:00,73.01,73.03,72.975,73.005,774000007.0
2009-07-09 15:13:00,73.01,73.06,73.01,73.03,812200000.0
2009-07-09 15:14:00,73.03,73.03,72.93,72.97,921999999.0
2009-07-09 15:15:00,72.975,72.975,72.895,72.9,790400000.0
2009-07-09 15:16:00,72.9,72.925,72.885,72.91,1039999996.0
2009-07-09 15:17:00,72.91,72.91,72.88,72.895,815199998.0
2009-07-09 15:18:00,72.895,72.95,72.89,72.945,360999997.0
2009-07-09 15:19:00,72.935,72.95,72.92,72.92,1046200003.0
2009-07-09 15:20:00,72.92,72.945,72.905,72.91,774600002.0
2009-07-09 15:21:00,72.91,72.915,72.885,72.905,753800006.0
2009-07-09 15:22:00,72.91,72.93,72.89,72.92,678000003.0
2009-07-09 15:23:00,72.92,72.955,72.91,72.91,687600001.0
2009-07-09 15:24:00,72.91,72.93,72.89,72.915,625999996.0
2009-07-09 15:25:00,72.915,72.92,72.845,72.85,962000004.0
2009-07-09 15:26:00,72.85,72.87,72.83,72.86,641799999.0
2009-07-09 15:27:00,72.85,72.86,72.79,72.795,879599997.0
2009-07-09 15:28:00,72.79,72.815,72.775,72.78,876399993.0
2009-07-09 15:29:00,72.785,72.795,72.755,72.775,932199996.0
2009-07-09 15:30:00,72.775,72.82,72.76,72.77,1034399999.0
2009-07-09 15:31:00,72.77,72.82,72.77,72.8,824000002.0
2009-07-09 15:32:00,72.8,72.8,72.715,72.715,686400000.0
2009-07-09 15:33:00,72.715,72.715,72.635,72.685,859799999.0
2009-07-09 15:34:00,72.68,72.755,72.67,72.75,1071199995.0
2009-07-09 15:35:00,72.745,72.76,72.71,72.75,833599999.0
2009-07-09 15:36:00,72.75,72.75,72.72,72.735,808799999.0
2009-07-09 15:37:00,72.735,72.735,72.665,72.675,1247600009.0
2009-07-09 15:38:00,72.68,72.685,72.64,72.65,1236400009.0
2009-07-09 15:39:00,72.645,72.65,72.525,72.525,1196799999.0
2009-07-09 15:40:00,72.51,72.51,72.43,72.45,968200001.0
2009-07-09 15:41:00,72.425,72.435,72.39,72.415,826999998.0
2009-07-09 15:42:00,72.42,72.445,72.39,72.42,1070399999.0
2009-07-09 15:43:00,72.42,72.465,72.405,72.45,1004200003.0
2009-07-09 15:44:00,72.45,72.46,72.38,72.39,1208199994.0
2009-07-09 15:45:00,72.39,72.405,72.355,72.405,1119600005.0
2009-07-09 15:46:00,72.4,72.405,72.25,72.265,1163200006.0
2009-07-09 15:47:00,72.265,72.3,72.255,72.265,720799998.0
2009-07-09 15:48:00,72.265,72.28,72.24,72.27,948600003.0
2009-07-09 15:49:00,72.275,72.33,72.275,72.28,741999997.0
2009-07-09 15:50:00,72.25,72.26,72.22,72.24,1188800001.0
2009-07-09 15:51:00,72.25,72.29,72.245,72.28,956600004.0
2009-07-09 15:52:00,72.285,72.36,72.27,72.355,1065400004.0
2009-07-09 15:53:00,72.36,72.475,72.355,72.475,809200001.0
2009-07-09 15:54:00,72.475,72.51,72.43,72.48,1089400003.0
2009-07-09 15:55:00,72.485,72.56,72.475,72.55,1014999999.0
2009-07-09 15:56:00,72.55,72.555,72.505,72.505,1393999998.0
2009-07-09 15:57:00,72.505,72.56,72.495,72.54,1265999997.0
2009-07-09 15:58:00,72.535,72.535,72.495,72.535,1943999996.0
2009-07-09 15:59:00,72.54,72.57,72.525,72.54,947599994.0
2009-07-09 16:00:00,72.54,72.56,72.505,72.545,900599996.0
2009-07-09 16:01:00,72.55,72.55,72.435,72.44,1107400000.0
2009-07-09 16:02:00,72.435,72.445,72.4,72.44,1033200000.0
2009-07-09 16:03:00,72.44,72.545,72.44,72.545,1005600004.0
2009-07-09 16:04:00,72.545,72.61,72.54,72.605,839299997.0
2009-07-09 16:05:00,72.605,72.655,72.545,72.655,1207799998.0
2009-07-09 16:06:00,72.65,72.78,72.64,72.76,1259800001.0
2009-07-09 16:07:00,72.765,72.865,72.755,72.83,1342600000.0
2009-07-09 16:08:00,72.835,72.835,72.745,72.75,908400003.0
2009-07-09 16:09:00,72.75,72.76,72.68,72.715,1087999996.0
2009-07-09 16:10:00,72.72,72.735,72.7,72.72,1329599997.0
2009-07-09 16:11:00,72.725,72.725,72.63,72.635,1144000000.0
2009-07-09 16:12:00,72.615,72.655,72.595,72.63,1151999999.0
2009-07-09 16:13:00,72.63,72.685,72.61,72.66,1419000000.0
2009-07-09 16:14:00,72.665,72.7,72.665,72.695,1346999987.0
2009-07-09 16:15:00,72.695,72.725,72.675,72.695,1112000001.0
2009-07-09 16:16:00,72.695,72.755,72.685,72.725,1349399998.0
2009-07-09 16:17:00,72.73,72.745,72.7,72.745,926000001.0
2009-07-09 16:18:00,72.745,72.785,72.745,72.76,1095800002.0
2009-07-09 16:19:00,72.765,72.765,72.64,72.66,1230800004.0
2009-07-09 16:20:00,72.65,72.67,72.635,72.635,906200001.0
2009-07-09 16:21:00,72.635,72.64,72.58,72.585,1390199995.0
2009-07-09 16:22:00,72.585,72.585,72.5,72.52,1019199999.0
2009-07-09 16:23:00,72.52,72.555,72.515,72.515,777000002.0
2009-07-09 16:24:00,72.515,72.55,72.495,72.535,1011600000.0
2009-07-09 16:25:00,72.535,72.555,72.355,72.4,1088999999.0
2009-07-09 16:26:00,72.4,72.4,72.35,72.35,974599999.0
2009-07-09 16:27:00,72.36,72.37,72.29,72.3,1133199999.0
2009-07-09 16:28:00,72.295,72.395,72.255,72.395,946000006.0
2009-07-09 16:29:00,72.39,72.475,72.39,72.435,821599999.0
2009-07-09 16:30:00,72.445,72.47,72.35,72.36,1164400003.0
2009-07-09 16:31:00,72.36,72.36,72.305,72.305,1412399998.0
2009-07-09 16:32:00,72.305,72.405,72.305,72.405,1080399999.0
2009-07-09 16:33:00,72.415,72.43,72.35,72.355,1037800002.0
2009-07-09 16:34:00,72.36,72.36,72.275,72.315,861800002.0
2009-07-09 16:35:00,72.315,72.45,72.315,72.45,1262800007.0
2009-07-09 16:36:00,72.45,72.5,72.45,72.49,1015599998.0
2009-07-09 16:37:00,72.49,72.495,72.45,72.47,914799999.0
2009-07-09 16:38:00,72.47,72.495,72.45,72.475,581599997.0
2009-07-09 16:39:00,72.485,72.495,72.41,72.415,858000001.0
2009-07-09 16:40:00,72.42,72.46,72.415,72.42,744399997.0
2009-07-09 16:41:00,72.42,72.605,72.42,72.595,1160800000.0
2009-07-09 16:42:00,72.59,72.655,72.585,72.64,959599996.0
2009-07-09 16:43:00,72.645,72.645,72.59,72.59,931600005.0
2009-07-09 16:44:00,72.59,72.61,72.56,72.56,664800001.0
2009-07-09 16:45:00,72.56,72.625,72.55,72.595,1118399996.0
2009-07-09 16:46:00,72.595,72.61,72.53,72.57,1345600000.0
2009-07-09 16:47:00,72.56,72.585,72.54,72.56,1056400002.0
2009-07-09 16:48:00,72.565,72.59,72.51,72.51,974800003.0
2009-07-09 16:49:00,72.52,72.55,72.49,72.525,711199999.0
2009-07-09 16:50:00,72.5,72.58,72.5,72.58,680999999.0
2009-07-09 16:51:00,72.575,72.64,72.57,72.64,947199987.0
2009-07-09 16:52:00,72.635,72.64,72.565,72.575,999800001.0
2009-07-09 16:53:00,72.575,72.59,72.545,72.58,925600001.0
2009-07-09 16:54:00,72.58,72.6,72.555,72.58,901199996.0
2009-07-09 16:55:00,72.59,72.6,72.555,72.58,839399998.0
2009-07-09 16:56:00,72.57,72.575,72.525,72.565,887000001.0
2009-07-09 16:57:00,72.565,72.645,72.555,72.575,834400006.0
2009-07-09 16:58:00,72.575,72.6,72.575,72.6,428600001.0
2009-07-09 16:59:00,72.595,72.63,72.57,72.59,537600000.0
2009-07-09 17:00:00,72.57,72.58,72.53,72.555,1214399998.0
2009-07-09 17:01:00,72.55,72.565,72.51,72.51,615000001.0
2009-07-09 17:02:00,72.51,72.53,72.505,72.52,642599998.0
2009-07-09 17:03:00,72.52,72.53,72.465,72.53,1157000000.0
2009-07-09 17:04:00,72.535,72.6,72.535,72.59,1323999998.0
2009-07-09 17:05:00,72.595,72.61,72.54,72.55,1458599996.0
2009-07-09 17:06:00,72.55,72.55,72.42,72.43,839999998.0
2009-07-09 17:07:00,72.45,72.45,72.38,72.38,858600006.0
2009-07-09 17:08:00,72.385,72.39,72.245,72.265,1197599996.0
2009-07-09 17:09:00,72.265,72.36,72.265,72.36,1072399998.0
2009-07-09 17:10:00,72.355,72.38,72.325,72.38,759400000.0
2009-07-09 17:11:00,72.375,72.49,72.36,72.48,843999997.0
2009-07-09 17:12:00,72.49,72.49,72.425,72.47,1140399999.0
2009-07-09 17:13:00,72.47,72.5,72.43,72.5,878399997.0
2009-07-09 17:14:00,72.5,72.5,72.39,72.395,805400000.0
2009-07-09 17:15:00,72.395,72.4,72.325,72.325,643200003.0
2009-07-09 17:16:00,72.33,72.395,72.31,72.385,1181600000.0
2009-07-09 17:17:00,72.385,72.485,72.385,72.445,1144399998.0
2009-07-09 17:18:00,72.445,72.49,72.43,72.49,859400000.0
2009-07-09 17:19:00,72.49,72.525,72.465,72.505,640000000.0
2009-07-09 17:20:00,72.505,72.515,72.47,72.5,1121800000.0
2009-07-09 17:21:00,72.51,72.55,72.49,72.55,924400004.0
2009-07-09 17:22:00,72.54,72.54,72.47,72.525,1467800001.0
2009-07-09 17:23:00,72.525,72.605,72.5,72.57,1314799995.0
2009-07-09 17:24:00,72.57,72.575,72.48,72.535,1072399998.0
2009-07-09 17:25:00,72.535,72.58,72.53,72.535,843999997.0
2009-07-09 17:26:00,72.53,72.56,72.525,72.56,607999997.0
2009-07-09 17:27:00,72.565,72.61,72.555,72.575,802599999.0
2009-07-09 17:28:00,72.58,72.58,72.5,72.515,1135600000.0
2009-07-09 17:29:00,72.51,72.57,72.505,72.535,1187800001.0
2009-07-09 17:30:00,72.535,72.6,72.53,72.55,850399998.0
2009-07-09 17:31:00,72.545,72.575,72.48,72.48,1441800008.0
2009-07-09 17:32:00,72.455,72.565,72.455,72.56,1136200005.0
2009-07-09 17:33:00,72.56,72.605,72.51,72.6,1380199997.0
2009-07-09 17:34:00,72.595,72.61,72.555,72.56,1315599990.0
2009-07-09 17:35:00,72.56,72.64,72.56,72.64,1450599997.0
2009-07-09 17:36:00,72.64,72.665,72.62,72.64,837199998.0
2009-07-09 17:37:00,72.635,72.645,72.59,72.63,1344600002.0
2009-07-09 17:38:00,72.63,72.655,72.565,72.57,1000000000.0
2009-07-09 17:39:00,72.57,72.59,72.55,72.585,1089799996.0
2009-07-09 17:40:00,72.59,72.7,72.59,72.675,928400004.0
2009-07-09 17:41:00,72.675,72.705,72.67,72.69,1146800003.0
2009-07-09 17:42:00,72.7,72.76,72.685,72.72,683200002.0
2009-07-09 17:43:00,72.72,72.74,72.695,72.74,543400000.0
2009-07-09 17:44:00,72.745,72.8,72.745,72.795,696199997.0
2009-07-09 17:45:00,72.795,72.81,72.775,72.81,872200001.0
2009-07-09 17:46:00,72.805,72.825,72.76,72.795,952600001.0
2009-07-09 17:47:00,72.8,72.8,72.745,72.765,1168400001.0
2009-07-09 17:48:00,72.765,72.82,72.75,72.785,1153000004.0
2009-07-09 17:49:00,72.79,72.79,72.715,72.755,768199999.0
2009-07-09 17:50:00,72.755,72.755,72.705,72.74,748199998.0
2009-07-09 17:51:00,72.74,72.77,72.74,72.75,1104800002.0
2009-07-09 17:52:00,72.74,72.77,72.74,72.765,940599998.0
2009-07-09 17:53:00,72.765,72.805,72.76,72.775,1081799991.0
2009-07-09 17:54:00,72.785,72.86,72.785,72.845,1363200003.0
2009-07-09 17:55:00,72.855,72.885,72.855,72.875,1224799994.0
2009-07-09 17:56:00,72.875,72.88,72.78,72.785,853200000.0
2009-07-09 17:57:00,72.795,72.815,72.785,72.79,978200005.0
2009-07-09 17:58:00,72.79,72.795,72.76,72.77,962400003.0
2009-07-09 17:59:00,72.77,72.77,72.67,72.675,1332999997.0
2009-07-09 18:00:00,72.66,72.67,72.635,72.645,1055400003.0
2009-07-09 18:01:00,72.65,72.705,72.64,72.685,1122399998.0
2009-07-09 18:02:00,72.7,72.705,72.645,72.65,1039200001.0
2009-07-09 18:03:00,72.65,72.655,72.63,72.63,1099599997.0
2009-07-09 18:04:00,72.64,72.64,72.58,72.585,890600005.0
2009-07-09 18:05:00,72.595,72.62,72.565,72.565,902000002.0
2009-07-09 18:06:00,72.565,72.615,72.565,72.595,1396799995.0
2009-07-09 18:07:00,72.595,72.635,72.595,72.605,1476999996.0
2009-07-09 18:08:00,72.61,72.625,72.585,72.585,1342600003.0
2009-07-09 18:09:00,72.585,72.605,72.58,72.585,1001799999.0
2009-07-09 18:10:00,72.595,72.605,72.55,72.605,940999995.0
2009-07-09 18:11:00,72.605,72.63,72.58,72.63,789799995.0
2009-07-09 18:12:00,72.63,72.665,72.595,72.65,1373400005.0
2009-07-09 18:13:00,72.645,72.65,72.64,72.645,342200000.0
2009-07-09 18:14:00,72.645,72.65,72.635,72.645,803200005.0
2009-07-09 18:15:00,72.645,72.71,72.635,72.705,534199997.0
2009-07-09 18:16:00,72.705,72.715,72.69,72.7,516400003.0
2009-07-09 18:17:00,72.705,72.77,72.695,72.77,868399997.0
2009-07-09 18:18:00,72.775,72.795,72.755,72.765,1248000000.0
2009-07-09 18:19:00,72.765,72.795,72.76,72.765,806400004.0
2009-07-09 18:20:00,72.77,72.8,72.755,72.79,896600003.0
2009-07-09 18:21:00,72.8,72.835,72.795,72.835,734799997.0
2009-07-09 18:22:00,72.835,72.955,72.83,72.955,946200002.0
2009-07-09 18:23:00,72.95,72.985,72.94,72.945,800799997.0
2009-07-09 18:24:00,72.945,72.97,72.87,72.875,721400003.0
2009-07-09 18:25:00,72.87,72.94,72.87,72.92,1010399999.0
2009-07-09 18:26:00,72.915,72.935,72.88,72.88,900800003.0
2009-07-09 18:27:00,72.88,72.96,72.88,72.96,796600002.0
2009-07-09 18:28:00,72.96,72.995,72.955,72.99,976400001.0
2009-07-09 18:29:00,72.99,72.995,72.915,72.935,978599999.0
2009-07-09 18:30:00,72.935,72.945,72.905,72.915,1137999997.0
2009-07-09 18:31:00,72.915,72.985,72.915,72.97,807999998.0
2009-07-09 18:32:00,72.965,72.995,72.94,72.94,633200001.0
2009-07-09 18:33:00,72.915,73.0,72.91,72.985,1277200008.0
2009-07-09 18:34:00,72.985,72.995,72.95,72.965,873200003.0
2009-07-09 18:35:00,72.965,72.995,72.96,72.965,800599995.0
2009-07-09 18:36:00,72.965,72.99,72.955,72.99,1339599996.0
2009-07-09 18:37:00,72.995,73.035,72.98,73.035,1149799998.0
2009-07-09 18:38:00,73.03,73.04,73.015,73.015,975799999.0
2009-07-09 18:39:00,73.01,73.02,72.945,72.965,1020799992.0
2009-07-09 18:40:00,72.965,72.985,72.925,72.935,1062399996.0
2009-07-09 18:41:00,72.935,72.95,72.925,72.93,1154599992.0
2009-07-09 18:42:00,72.93,72.955,72.925,72.955,609600002.0
2009-07-09 18:43:00,72.975,73.005,72.965,72.975,1059000007.0
2009-07-09 18:44:00,72.975,72.98,72.87,72.88,913199998.0
2009-07-09 18:45:00,72.88,72.975,72.88,72.975,618599998.0
2009-07-09 18:46:00,72.975,72.985,72.965,72.965,537400000.0
2009-07-09 18:47:00,72.965,73.01,72.925,73.01,776800001.0
2009-07-09 18:48:00,73.01,73.015,72.93,72.955,1173199998.0
2009-07-09 18:49:00,72.955,72.965,72.925,72.945,715000001.0
2009-07-09 18:50:00,72.945,72.97,72.89,72.89,851000003.0
2009-07-09 18:51:00,72.89,72.96,72.88,72.94,600999999.0
2009-07-09 18:52:00,72.94,72.975,72.94,72.975,889200004.0
2009-07-09 18:53:00,72.975,72.995,72.965,72.985,950600003.0
2009-07-09 18:54:00,72.985,73.03,72.975,73.03,1263600004.0
2009-07-09 18:55:00,73.04,73.075,73.02,73.035,808600003.0
2009-07-09 18:56:00,73.04,73.07,73.005,73.055,986199999.0
2009-07-09 18:57:00,73.045,73.09,73.035,73.09,1352800008.0
2009-07-09 18:58:00,73.08,73.095,73.065,73.08,560199998.0
2009-07-09 18:59:00,73.09,73.125,73.08,73.125,584799999.0
2009-07-09 19:00:00,73.125,73.135,73.1,73.1,727600002.0
2009-07-09 19:01:00,73.1,73.105,72.945,72.955,1264599999.0
2009-07-09 19:02:00,72.955,73.015,72.94,72.995,935999996.0
2009-07-09 19:03:00,72.995,73.045,72.97,72.97,771599997.0
2009-07-09 19:04:00,72.97,72.975,72.88,72.885,1282599996.0
2009-07-09 19:05:00,72.885,72.95,72.87,72.94,1007600002.0
2009-07-09 19:06:00,72.945,72.945,72.865,72.88,982799999.0
2009-07-09 19:07:00,72.88,72.88,72.82,72.86,725600003.0
2009-07-09 19:08:00,72.86,72.92,72.845,72.875,769999999.0
2009-07-09 19:09:00,72.875,72.93,72.875,72.93,691400001.0
2009-07-09 19:10:00,72.93,72.995,72.925,72.955,757200004.0
2009-07-09 19:11:00,72.95,73.05,72.95,73.045,1188000006.0
2009-07-09 19:12:00,73.05,73.09,73.025,73.075,1217199995.0
2009-07-09 19:13:00,73.075,73.095,73.035,73.055,639200000.0
2009-07-09 19:14:00,73.055,73.065,73.025,73.03,379399997.0
2009-07-09 19:15:00,73.035,73.05,73.02,73.05,444600000.0
2009-07-09 19:16:00,73.05,73.09,73.02,73.07,1087800000.0
2009-07-09 19:17:00,73.065,73.065,73.01,73.015,648599999.0
2009-07-09 19:18:00,73.015,73.04,72.985,73.04,973399990.0
2009-07-09 19:19:00,73.04,73.045,72.99,73.0,758399997.0
2009-07-09 19:20:00,73.0,73.075,73.0,73.025,692800002.0
2009-07-09 19:21:00,73.025,73.095,73.025,73.075,1113800000.0
2009-07-09 19:22:00,73.075,73.08,73.015,73.045,1219999991.0
2009-07-09 19:23:00,73.05,73.05,72.965,72.965,957400001.0
2009-07-09 19:24:00,72.965,72.99,72.96,72.985,396799997.0
2009-07-09 19:25:00,72.99,73.02,72.985,73.015,534399997.0
2009-07-09 19:26:00,73.02,73.06,73.02,73.04,526599998.0
2009-07-09 19:27:00,73.04,73.045,73.015,73.035,573599994.0
2009-07-09 19:28:00,73.035,73.075,73.02,73.04,1095599997.0
2009-07-09 19:29:00,73.045,73.045,72.995,73.025,507399999.0
2009-07-09 19:30:00,73.025,73.1,73.025,73.08,978200006.0
2009-07-09 19:31:00,73.08,73.095,73.065,73.085,592599994.0
2009-07-09 19:32:00,73.085,73.085,72.94,72.94,475999999.0
2009-07-09 19:33:00,72.94,72.985,72.94,72.985,598999999.0
2009-07-09 19:34:00,72.985,72.995,72.955,72.975,1087199992.0
2009-07-09 19:35:00,72.975,73.015,72.97,73.005,683199995.0
2009-07-09 19:36:00,73.005,73.01,73.0,73.005,883199995.0
2009-07-09 19:37:00,73.005,73.015,72.995,73.015,708799998.0
2009-07-09 19:38:00,73.02,73.04,73.005,73.005,645399999.0
2009-07-09 19:39:00,73.005,73.015,72.96,72.995,513799997.0
2009-07-09 19:40:00,72.995,73.03,72.965,73.03,670799999.0
2009-07-09 19:41:00,73.03,73.03,72.95,73.0,859400002.0
2009-07-09 19:42:00,72.995,73.06,72.995,73.04,699199992.0
2009-07-09 19:43:00,73.04,73.065,72.99,72.99,900199995.0
2009-07-09 19:44:00,72.99,73.03,72.99,73.03,768199997.0
2009-07-09 19:45:00,73.02,73.05,72.99,72.99,632199999.0
2009-07-09 19:46:00,72.99,73.0,72.96,72.97,631400003.0
2009-07-09 19:47:00,72.965,73.01,72.96,72.975,458999999.0
2009-07-09 19:48:00,72.975,72.98,72.965,72.97,448799998.0
2009-07-09 19:49:00,72.98,72.985,72.95,72.975,408599999.0
2009-07-09 19:50:00,72.97,72.98,72.955,72.96,578199999.0
2009-07-09 19:51:00,72.96,72.96,72.93,72.95,918200000.0
2009-07-09 19:52:00,72.95,72.98,72.95,72.965,649599999.0
2009-07-09 19:53:00,72.965,72.99,72.965,72.985,500599996.0
2009-07-09 19:54:00,72.98,72.98,72.925,72.935,796999992.0
2009-07-09 19:55:00,72.935,72.935,72.9,72.9,642200000.0
2009-07-09 19:56:00,72.9,72.945,72.895,72.935,534400002.0
2009-07-09 19:57:00,72.925,72.94,72.915,72.92,166600001.0
2009-07-09 19:58:00,72.93,72.95,72.91,72.915,304000000.0
2009-07-09 19:59:00,72.915,72.915,72.86,72.9,588399999.0
2009-07-09 20:00:00,72.895,72.925,72.88,72.88,601599999.0
2009-07-09 20:01:00,72.88,72.89,72.845,72.85,469200004.0
2009-07-09 20:02:00,72.85,72.87,72.81,72.81,514800000.0
2009-07-09 20:03:00,72.81,72.86,72.81,72.855,438000004.0
2009-07-09 20:04:00,72.81,72.865,72.81,72.865,1352599989.0
2009-07-09 20:05:00,72.865,72.87,72.825,72.825,513800000.0
2009-07-09 20:06:00,72.825,72.85,72.82,72.845,537800002.0
2009-07-09 20:07:00,72.84,72.855,72.8,72.805,373000001.0
2009-07-09 20:08:00,72.805,72.83,72.8,72.83,496599997.0
2009-07-09 20:09:00,72.835,72.84,72.785,72.835,1359999995.0
2009-07-09 20:10:00,72.84,72.855,72.84,72.855,748599993.0
2009-07-09 20:11:00,72.855,72.885,72.84,72.85,718999998.0
2009-07-09 20:12:00,72.85,72.885,72.84,72.875,1286599995.0
2009-07-09 20:13:00,72.875,72.885,72.87,72.87,611599995.0
2009-07-09 20:14:00,72.87,72.915,72.87,72.89,625600001.0
2009-07-09 20:15:00,72.89,72.915,72.89,72.915,423200000.0
2009-07-09 20:16:00,72.91,72.975,72.91,72.945,927800009.0
2009-07-09 20:17:00,72.945,72.96,72.94,72.945,538199993.0
2009-07-09 20:18:00,72.945,72.96,72.93,72.955,473000000.0
2009-07-09 20:19:00,72.96,72.97,72.95,72.95,746599992.0
2009-07-09 20:20:00,72.95,72.96,72.95,72.96,566199996.0
2009-07-09 20:21:00,72.96,72.975,72.96,72.965,479400000.0
2009-07-09 20:22:00,72.96,72.985,72.94,72.945,919999996.0
2009-07-09 20:23:00,72.95,72.99,72.945,72.985,635800003.0
2009-07-09 20:24:00,72.985,73.03,72.985,73.025,1240199984.0
2009-07-09 20:25:00,73.025,73.045,73.01,73.02,720400000.0
2009-07-09 20:26:00,73.02,73.045,73.02,73.045,366400000.0
2009-07-09 20:27:00,73.045,73.08,73.045,73.05,772000000.0
2009-07-09 20:28:00,73.06,73.065,73.045,73.045,564800003.0
2009-07-09 20:29:00,73.05,73.05,73.02,73.04,558400000.0
2009-07-09 20:30:00,73.035,73.105,72.995,73.095,1114799995.0
2009-07-09 20:31:00,73.095,73.11,73.085,73.1,878599997.0
2009-07-09 20:32:00,73.095,73.125,73.075,73.125,1098999998.0
2009-07-09 20:33:00,73.13,73.13,73.1,73.12,798800004.0
2009-07-09 20:34:00,73.12,73.125,73.05,73.055,474400002.0
2009-07-09 20:35:00,73.055,73.055,73.025,73.025,296599999.0
2009-07-09 20:36:00,73.03,73.03,73.0,73.02,342400000.0
2009-07-09 20:37:00,73.02,73.05,73.005,73.015,496000003.0
2009-07-09 20:38:00,73.02,73.055,73.02,73.045,756200002.0
2009-07-09 20:39:00,73.045,73.065,73.04,73.05,411200009.0
2009-07-09 20:40:00,73.05,73.055,73.05,73.055,125800000.0
2009-07-09 20:41:00,73.055,73.055,72.995,72.995,362999999.0
2009-07-09 20:42:00,73.01,73.02,73.0,73.02,372199995.0
2009-07-09 20:43:00,73.02,73.03,73.02,73.03,376000001.0
2009-07-09 20:44:00,73.03,73.035,73.015,73.015,460800005.0
2009-07-09 20:45:00,73.015,73.025,73.005,73.005,957799993.0
2009-07-09 20:46:00,73.005,73.005,72.99,73.0,721999997.0
2009-07-09 20:47:00,73.0,73.005,72.995,73.0,363199999.0
2009-07-09 20:48:00,73.0,73.005,72.995,73.0,303000000.0
2009-07-09 20:49:00,73.005,73.025,72.995,72.995,272000001.0
2009-07-09 20:50:00,72.995,72.995,72.985,72.995,263400000.0
2009-07-09 20:51:00,72.995,73.025,72.995,73.0,272200000.0
2009-07-09 20:52:00,73.005,73.02,73.0,73.02,216000000.0
2009-07-09 20:53:00,73.02,73.035,73.02,73.03,209600001.0
2009-07-09 20:54:00,73.03,73.04,73.02,73.03,165200000.0
2009-07-09 20:55:00,73.03,73.03,72.97,72.995,431200001.0
2009-07-09 20:56:00,72.995,73.05,72.995,73.035,388200000.0
2009-07-09 20:57:00,73.035,73.035,73.005,73.005,320600000.0
2009-07-09 20:58:00,73.0,73.005,72.965,72.97,1016399994.0
2009-07-09 20:59:00,72.96,72.97,72.94,72.965,543999999.0
2009-07-09 21:00:00,72.96,72.965,72.925,72.935,466000002.0
2009-07-09 21:01:00,72.935,72.935,72.905,72.925,685999998.0
2009-07-09 21:02:00,72.915,72.95,72.91,72.95,619600003.0
2009-07-09 21:03:00,72.94,72.955,72.94,72.955,324600003.0
2009-07-09 21:04:00,72.955,72.98,72.925,72.95,791999995.0
2009-07-09 21:05:00,72.95,72.95,72.94,72.945,631400001.0
2009-07-09 21:06:00,72.945,72.955,72.925,72.95,625600002.0
2009-07-09 21:07:00,72.95,72.95,72.94,72.945,222400001.0
2009-07-09 21:08:00,72.945,72.945,72.89,72.905,421199997.0
2009-07-09 21:09:00,72.905,72.905,72.845,72.855,354000000.0
2009-07-09 21:10:00,72.85,72.885,72.85,72.875,538199997.0
2009-07-09 21:11:00,72.875,72.895,72.87,72.895,738800001.0
2009-07-09 21:12:00,72.9,72.935,72.9,72.935,126400000.0
2009-07-09 21:13:00,72.94,72.955,72.915,72.915,215600001.0
2009-07-09 21:14:00,72.915,72.925,72.9,72.9,273600000.0
2009-07-09 21:15:00,72.89,72.905,72.885,72.905,264000000.0
2009-07-09 21:16:00,72.9,72.91,72.865,72.865,430800002.0
2009-07-09 21:17:00,72.865,72.9,72.855,72.9,1183800011.0
2009-07-09 21:18:00,72.9,72.93,72.895,72.925,675599999.0
2009-07-09 21:19:00,72.925,72.925,72.885,72.885,368199998.0
2009-07-09 21:20:00,72.89,72.9,72.86,72.865,493800000.0
2009-07-09 21:21:00,72.865,72.895,72.86,72.87,443399999.0
2009-07-09 21:22:00,72.87,72.905,72.87,72.89,304600000.0
2009-07-09 21:23:00,72.89,72.9,72.86,72.875,361600000.0
2009-07-09 21:24:00,72.875,72.88,72.85,72.86,724399999.0
2009-07-09 21:25:00,72.86,72.87,72.82,72.85,587799999.0
2009-07-09 21:26:00,72.845,72.845,72.815,72.815,554400003.0
2009-07-09 21:27:00,72.815,72.84,72.815,72.835,411400001.0
2009-07-09 21:28:00,72.84,72.85,72.835,72.835,552399995.0
2009-07-09 21:29:00,72.835,72.835,72.79,72.79,745200001.0
2009-07-09 21:30:00,72.79,72.815,72.79,72.805,611000000.0
2009-07-09 21:31:00,72.805,72.82,72.8,72.815,552200003.0
2009-07-09 21:32:00,72.81,72.82,72.785,72.785,1068399997.0
2009-07-09 21:33:00,72.785,72.8,72.755,72.8,515599998.0
2009-07-09 21:34:00,72.8,72.81,72.76,72.79,742000006.0
2009-07-09 21:35:00,72.79,72.805,72.78,72.785,609599999.0
2009-07-09 21:36:00,72.785,72.795,72.775,72.78,464400005.0
2009-07-09 21:37:00,72.785,72.785,72.73,72.73,401100001.0
2009-07-09 21:38:00,72.725,72.745,72.71,72.74,869600006.0
2009-07-09 21:39:00,72.745,72.745,72.725,72.725,484600003.0
2009-07-09 21:40:00,72.725,72.75,72.725,72.735,546000008.0
2009-07-09 21:41:00,72.735,72.77,72.73,72.77,538599998.0
2009-07-09 21:42:00,72.765,72.77,72.745,72.745,449700002.0
2009-07-09 21:43:00,72.745,72.765,72.745,72.745,330999999.0
2009-07-09 21:44:00,72.74,72.745,72.72,72.73,701600008.0
2009-07-09 21:45:00,72.735,72.74,72.725,72.725,603200000.0
2009-07-09 21:46:00,72.73,72.765,72.73,72.755,751600004.0
2009-07-09 21:47:00,72.755,72.78,72.755,72.775,449399990.0
2009-07-09 21:48:00,72.775,72.81,72.775,72.8,733600004.0
2009-07-09 21:49:00,72.8,72.825,72.8,72.82,264799998.0
2009-07-09 21:50:00,72.82,72.82,72.785,72.8,471400000.0
2009-07-09 21:51:00,72.8,72.81,72.76,72.765,758200003.0
2009-07-09 21:52:00,72.76,72.8,72.76,72.765,1123200008.0
2009-07-09 21:53:00,72.765,72.775,72.75,72.775,804800001.0
2009-07-09 21:54:00,72.77,72.785,72.745,72.785,772800004.0
2009-07-09 21:55:00,72.785,72.785,72.765,72.765,464000005.0
2009-07-09 21:56:00,72.765,72.775,72.745,72.745,388800000.0
2009-07-09 21:57:00,72.745,72.745,72.73,72.74,232599999.0
2009-07-09 21:58:00,72.74,72.775,72.735,72.775,304600000.0
2009-07-09 21:59:00,72.775,72.78,72.76,72.775,468799998.0
2009-07-09 22:00:00,72.775,72.78,72.735,72.765,496400003.0
2009-07-09 22:01:00,72.76,72.775,72.755,72.755,235600006.0
2009-07-09 22:02:00,72.755,72.755,72.745,72.745,41600000.0
2009-07-09 22:03:00,72.745,72.755,72.745,72.75,175199997.0
2009-07-09 22:04:00,72.75,72.765,72.74,72.76,291200003.0
2009-07-09 22:05:00,72.76,72.775,72.76,72.77,414999999.0
2009-07-09 22:06:00,72.76,72.765,72.755,72.76,129600002.0
2009-07-09 22:07:00,72.765,72.77,72.75,72.76,315200000.0
2009-07-09 22:08:00,72.76,72.765,72.75,72.755,223999998.0
2009-07-09 22:09:00,72.75,72.765,72.745,72.765,352400004.0
2009-07-09 22:10:00,72.765,72.77,72.765,72.765,153600004.0
2009-07-09 22:11:00,72.765,72.765,72.75,72.755,256200000.0
2009-07-09 22:12:00,72.78,72.795,72.775,72.775,410600001.0
2009-07-09 22:13:00,72.775,72.785,72.775,72.78,193800001.0
2009-07-09 22:14:00,72.77,72.775,72.755,72.765,353199995.0
2009-07-09 22:15:00,72.765,72.775,72.765,72.77,251200000.0
2009-07-09 22:16:00,72.77,72.775,72.77,72.775,89999999.0
2009-07-09 22:17:00,72.78,72.785,72.755,72.76,263399995.0
2009-07-09 22:18:00,72.76,72.76,72.755,72.755,45199999.0
2009-07-09 22:19:00,72.755,72.765,72.72,72.72,391599995.0
2009-07-09 22:20:00,72.735,72.75,72.73,72.745,204199998.0
2009-07-09 22:21:00,72.75,72.76,72.725,72.74,559400007.0
2009-07-09 22:22:00,72.745,72.745,72.735,72.745,33000000.0
2009-07-09 22:23:00,72.76,72.76,72.725,72.735,78400001.0
2009-07-09 22:24:00,72.735,72.77,72.71,72.71,313600002.0
2009-07-09 22:25:00,72.715,72.76,72.715,72.75,601200005.0
2009-07-09 22:26:00,72.74,72.78,72.73,72.775,524600001.0
2009-07-09 22:27:00,72.775,72.78,72.755,72.755,249599999.0
2009-07-09 22:28:00,72.755,72.76,72.735,72.755,213800000.0
2009-07-09 22:29:00,72.755,72.76,72.74,72.755,201400001.0
2009-07-09 22:30:00,72.77,72.78,72.765,72.77,174400001.0
2009-07-09 22:31:00,72.77,72.775,72.77,72.775,22600000.0
2009-07-09 22:32:00,72.79,72.79,72.78,72.78,350400005.0
2009-07-09 22:33:00,72.78,72.82,72.775,72.82,426000003.0
2009-07-09 22:34:00,72.825,72.855,72.82,72.845,385800002.0
2009-07-09 22:35:00,72.85,72.85,72.81,72.81,216999999.0
2009-07-09 22:36:00,72.805,72.82,72.795,72.8,242999996.0
2009-07-09 22:37:00,72.8,72.81,72.79,72.8,188000004.0
2009-07-09 22:38:00,72.81,72.81,72.8,72.81,148800002.0
2009-07-09 22:39:00,72.81,72.81,72.81,72.81,32000000.0
2009-07-09 22:40:00,72.8,72.81,72.785,72.795,425000000.0
2009-07-09 22:41:00,72.795,72.8,72.775,72.775,277400002.0
2009-07-09 22:42:00,72.765,72.795,72.765,72.795,281600000.0
2009-07-09 22:43:00,72.795,72.84,72.795,72.825,374400001.0
2009-07-09 22:44:00,72.815,72.83,72.815,72.825,232000000.0
2009-07-09 22:45:00,72.825,72.835,72.82,72.83,208000000.0
2009-07-09 22:46:00,72.83,72.83,72.825,72.83,76800000.0
2009-07-09 22:47:00,72.83,72.83,72.79,72.8,299200001.0
2009-07-09 22:48:00,72.8,72.82,72.8,72.82,206800001.0
2009-07-09 22:49:00,72.81,72.815,72.8,72.8,182400000.0
2009-07-09 22:50:00,72.8,72.8,72.765,72.77,180800000.0
2009-07-09 22:51:00,72.77,72.785,72.755,72.775,233600002.0
2009-07-09 22:52:00,72.775,72.8,72.775,72.8,132200002.0
2009-07-09 22:53:00,72.805,72.805,72.805,72.805,30600000.0
2009-07-09 22:54:00,72.805,72.805,72.79,72.795,295200000.0
2009-07-09 22:55:00,72.8,72.8,72.785,72.785,170800003.0
2009-07-09 22:56:00,72.785,72.785,72.785,72.785,9600000.0
2009-07-09 22:57:00,72.785,72.785,72.775,72.78,88000000.0
2009-07-09 22:58:00,72.78,72.78,72.78,72.78,64000000.0
2009-07-09 22:59:00,72.78,72.785,72.78,72.78,80000000.0
2009-07-09 23:00:00,72.775,72.79,72.72,72.725,158000000.0
2009-07-09 23:01:00,72.745,72.77,72.745,72.77,46600000.0
2009-07-09 23:02:00,72.765,72.765,72.76,72.76,14800000.0
2009-07-09 23:03:00,72.76,72.775,72.76,72.775,30400000.0
2009-07-09 23:04:00,72.765,72.775,72.76,72.775,83200001.0
2009-07-09 23:05:00,72.775,72.775,72.76,72.765,73600001.0
2009-07-09 23:06:00,72.765,72.765,72.765,72.765,8000000.0
2009-07-09 23:07:00,72.765,72.77,72.765,72.77,28800000.0
2009-07-09 23:08:00,72.747,72.747,72.73,72.733,689599986.0
2009-07-09 23:09:00,72.775,72.775,72.765,72.765,85200000.0
2009-07-09 23:10:00,72.713,72.745,72.706,72.745,758399994.0
2009-07-09 23:11:00,72.765,72.765,72.765,72.765,4800000.0
2009-07-09 23:12:00,72.76,72.76,72.755,72.76,19200000.0
2009-07-09 23:13:00,72.76,72.76,72.76,72.76,19200000.0
2009-07-09 23:14:00,72.77,72.77,72.755,72.755,30800000.0
2009-07-09 23:15:00,72.755,72.755,72.75,72.75,14800000.0
2009-07-09 23:16:00,72.75,72.76,72.75,72.76,25800000.0
2009-07-09 23:17:00,72.765,72.765,72.765,72.765,24000000.0
2009-07-09 23:18:00,72.765,72.795,72.765,72.78,128000000.0
2009-07-09 23:19:00,72.785,72.785,72.775,72.775,22600000.0
2009-07-09 23:20:00,72.775,72.78,72.775,72.775,32000000.0
2009-07-09 23:21:00,72.775,72.78,72.745,72.745,104400001.0
2009-07-09 23:22:00,72.745,72.76,72.745,72.76,61199999.0
2009-07-09 23:23:00,72.755,72.76,72.745,72.75,152800001.0
2009-07-09 23:24:00,72.755,72.76,72.745,72.745,51800000.0
2009-07-09 23:25:00,72.745,72.745,72.745,72.745,6400000.0
2009-07-09 23:26:00,72.745,72.745,72.745,72.745,11200000.0
2009-07-09 23:27:00,72.738,72.738,72.721,72.721,48000000.0
2009-07-09 23:28:00,72.74,72.745,72.74,72.745,122200001.0
2009-07-09 23:29:00,72.745,72.745,72.745,72.745,32000000.0
2009-07-09 23:30:00,72.74,72.74,72.74,72.74,8000000.0
2009-07-09 23:31:00,72.745,72.745,72.745,72.745,11200000.0
2009-07-09 23:32:00,72.745,72.745,72.74,72.745,56000000.0
2009-07-09 23:33:00,72.745,72.775,72.745,72.775,68800002.0
2009-07-09 23:34:00,72.785,72.825,72.775,72.825,262400000.0
2009-07-09 23:35:00,72.825,72.835,72.81,72.825,217600001.0
2009-07-09 23:36:00,72.825,72.84,72.815,72.815,291999996.0
2009-07-09 23:37:00,72.815,72.82,72.805,72.815,263200002.0
2009-07-09 23:38:00,72.815,72.865,72.795,72.85,422599992.0
2009-07-09 23:39:00,72.85,72.86,72.83,72.84,213800000.0
2009-07-09 23:40:00,72.84,72.855,72.83,72.85,346199999.0
2009-07-09 23:41:00,72.84,72.86,72.84,72.84,167400002.0
2009-07-09 23:42:00,72.86,72.86,72.835,72.84,243399999.0
2009-07-09 23:43:00,72.86,72.86,72.855,72.855,88400000.0
2009-07-09 23:44:00,72.855,72.865,72.83,72.845,293799998.0
2009-07-09 23:45:00,72.84,72.875,72.835,72.855,125400000.0
2009-07-09 23:46:00,72.85,72.855,72.835,72.855,211800002.0
2009-07-09 23:47:00,72.855,72.86,72.85,72.85,17800000.0
2009-07-09 23:48:00,72.855,72.855,72.855,72.855,19200000.0
2009-07-09 23:49:00,72.855,72.855,72.855,72.855,14400000.0
2009-07-09 23:50:00,72.855,72.855,72.83,72.83,111600002.0
2009-07-09 23:51:00,72.835,72.835,72.81,72.815,299000001.0
2009-07-09 23:52:00,72.835,72.84,72.825,72.835,48000000.0
2009-07-09 23:53:00,72.835,72.835,72.83,72.835,43200000.0
2009-07-09 23:54:00,72.835,72.835,72.835,72.835,4800000.0
2009-07-09 23:55:00,72.819,72.819,72.783,72.797,297600001.0
2009-07-09 23:56:00,72.835,72.835,72.835,72.835,9600000.0
2009-07-09 23:57:00,72.83,72.83,72.83,72.83,14400000.0
2009-07-09 23:58:00,72.83,72.835,72.83,72.835,65800000.0
2009-07-09 23:59:00,72.84,72.845,72.835,72.84,38600000.0
2009-07-10 00:00:00,72.833,72.833,72.808,72.819,747999995.0
2009-07-10 00:01:00,72.85,72.85,72.85,72.85,14400000.0
2009-07-10 00:02:00,72.845,72.845,72.845,72.845,19200000.0
2009-07-10 00:03:00,72.845,72.85,72.845,72.85,19400000.0
2009-07-10 00:04:00,72.86,72.86,72.85,72.855,79000000.0
2009-07-10 00:05:00,72.86,72.86,72.855,72.86,29000000.0
2009-07-10 00:06:00,72.855,72.855,72.855,72.855,33800000.0
2009-07-10 00:07:00,72.865,72.88,72.865,72.875,136199997.0
2009-07-10 00:08:00,72.875,72.88,72.875,72.88,43200000.0
2009-07-10 00:09:00,72.88,72.885,72.88,72.885,19200000.0
2009-07-10 00:10:00,72.89,72.9,72.875,72.885,194200001.0
2009-07-10 00:11:00,72.885,72.885,72.885,72.885,9600000.0
2009-07-10 00:12:00,72.895,72.925,72.895,72.925,120200000.0
2009-07-10 00:13:00,72.915,72.955,72.915,72.915,196999999.0
2009-07-10 00:14:00,72.915,72.935,72.915,72.93,96000000.0
2009-07-10 00:15:00,72.93,72.93,72.92,72.93,38600000.0
2009-07-10 00:16:00,72.93,72.945,72.93,72.945,67200000.0
2009-07-10 00:17:00,72.945,72.955,72.945,72.945,125400000.0
2009-07-10 00:18:00,72.945,72.945,72.935,72.94,116400000.0
2009-07-10 00:19:00,72.94,72.94,72.92,72.94,155399999.0
2009-07-10 00:20:00,72.94,72.94,72.9,72.905,120799999.0
2009-07-10 00:21:00,72.905,72.92,72.9,72.92,143000000.0
2009-07-10 00:22:00,72.92,72.935,72.92,72.935,312400000.0
2009-07-10 00:23:00,72.935,72.94,72.925,72.94,150999999.0
2009-07-10 00:24:00,72.94,72.95,72.925,72.935,222600000.0
2009-07-10 00:25:00,72.93,72.93,72.91,72.925,159600000.0
2009-07-10 00:26:00,72.93,72.95,72.93,72.94,314199999.0
2009-07-10 00:27:00,72.94,72.95,72.935,72.945,185799998.0
2009-07-10 00:28:00,72.945,72.945,72.94,72.945,83800000.0
2009-07-10 00:29:00,72.945,72.95,72.94,72.945,103799999.0
2009-07-10 00:30:00,72.945,72.96,72.94,72.96,169400000.0
2009-07-10 00:31:00,72.96,72.96,72.96,72.96,9600000.0
2009-07-10 00:32:00,72.955,72.96,72.955,72.955,63200000.0
2009-07-10 00:33:00,72.965,72.97,72.955,72.955,112000000.0
2009-07-10 00:34:00,72.95,72.96,72.94,72.955,117200000.0
2009-07-10 00:35:00,72.95,72.96,72.95,72.96,56000000.0
2009-07-10 00:36:00,72.97,72.97,72.945,72.945,52000000.0
2009-07-10 00:37:00,72.945,72.96,72.945,72.945,56800000.0
2009-07-10 00:38:00,72.95,72.98,72.95,72.97,68000000.0
2009-07-10 00:39:00,72.965,72.965,72.96,72.96,35200000.0
2009-07-10 00:40:00,72.94,72.97,72.94,72.96,119999999.0
2009-07-10 00:41:00,72.965,72.97,72.94,72.97,211199998.0
2009-07-10 00:42:00,72.97,72.975,72.945,72.955,156799998.0
2009-07-10 00:43:00,72.955,72.955,72.95,72.95,14600000.0
2009-07-10 00:44:00,72.95,72.97,72.94,72.97,249599995.0
2009-07-10 00:45:00,72.97,73.005,72.96,73.005,112000000.0
2009-07-10 00:46:00,73.0,73.01,72.98,72.98,245800000.0
2009-07-10 00:47:00,72.98,72.99,72.98,72.99,124799999.0
2009-07-10 00:48:00,73.0,73.01,72.99,73.01,248399999.0
2009-07-10 00:49:00,73.015,73.03,73.015,73.025,390399994.0
2009-07-10 00:50:00,73.035,73.035,73.025,73.03,129600000.0
2009-07-10 00:51:00,73.035,73.06,73.035,73.06,203199995.0
2009-07-10 00:52:00,73.055,73.055,73.05,73.05,16400000.0
2009-07-10 00:53:00,73.05,73.05,73.035,73.045,85600000.0
2009-07-10 00:54:00,73.04,73.045,73.04,73.045,41800000.0
2009-07-10 00:55:00,73.04,73.04,73.03,73.035,115199999.0
2009-07-10 00:56:00,73.035,73.035,73.025,73.025,224000000.0
2009-07-10 00:57:00,73.025,73.035,73.025,73.035,295999997.0
2009-07-10 00:58:00,73.035,73.05,73.025,73.03,163800000.0
2009-07-10 00:59:00,73.025,73.04,73.015,73.035,247799998.0
2009-07-10 01:00:00,73.035,73.035,73.005,73.02,146199999.0
2009-07-10 01:01:00,73.025,73.025,72.98,72.99,198799999.0
2009-07-10 01:02:00,72.985,72.985,72.965,72.975,106799999.0
2009-07-10 01:03:00,72.985,72.985,72.965,72.965,159399999.0
2009-07-10 01:04:00,72.975,72.975,72.955,72.975,93599999.0
2009-07-10 01:05:00,72.97,72.97,72.935,72.945,175999999.0
2009-07-10 01:06:00,72.95,72.965,72.945,72.945,91199999.0
2009-07-10 01:07:00,72.95,72.975,72.945,72.965,153600000.0
2009-07-10 01:08:00,72.965,72.985,72.935,72.985,191000000.0
2009-07-10 01:09:00,72.985,72.985,72.965,72.97,140800000.0
2009-07-10 01:10:00,72.965,72.98,72.965,72.98,152400000.0
2009-07-10 01:11:00,72.985,72.995,72.985,72.995,76800000.0
2009-07-10 01:12:00,72.99,72.995,72.99,72.995,43200000.0
2009-07-10 01:13:00,72.995,73.01,72.995,73.01,62600000.0
2009-07-10 01:14:00,72.99,72.99,72.98,72.985,201599999.0
2009-07-10 01:15:00,72.99,73.01,72.96,72.97,324000000.0
2009-07-10 01:16:00,72.975,72.99,72.97,72.99,261399998.0
2009-07-10 01:17:00,73.0,73.015,73.0,73.015,123200000.0
2009-07-10 01:18:00,73.035,73.05,73.02,73.03,213599998.0
2009-07-10 01:19:00,73.03,73.03,73.015,73.02,102399999.0
2009-07-10 01:20:00,73.025,73.03,73.025,73.03,177600000.0
2009-07-10 01:21:00,73.035,73.04,73.03,73.035,193800000.0
2009-07-10 01:22:00,73.03,73.045,73.03,73.035,153600000.0
2009-07-10 01:23:00,73.035,73.045,73.025,73.035,67400000.0
2009-07-10 01:24:00,72.985,73.016,72.985,73.0,229999998.0
2009-07-10 01:25:00,73.035,73.035,73.005,73.01,197400000.0
2009-07-10 01:26:00,73.01,73.01,72.98,72.995,494000000.0
2009-07-10 01:27:00,73.01,73.01,72.995,73.005,116999999.0
2009-07-10 01:28:00,73.005,73.015,72.995,72.995,150200000.0
2009-07-10 01:29:00,72.995,73.005,72.995,73.005,19600000.0
2009-07-10 01:30:00,73.005,73.04,73.005,73.025,193599998.0
2009-07-10 01:31:00,73.03,73.03,73.03,73.03,43600000.0
2009-07-10 01:32:00,73.03,73.03,73.025,73.025,88800000.0
2009-07-10 01:33:00,73.03,73.045,73.01,73.01,414599999.0
2009-07-10 01:34:00,73.01,73.06,73.01,73.04,150600000.0
2009-07-10 01:35:00,73.03,73.05,73.03,73.04,224600000.0
2009-07-10 01:36:00,73.025,73.03,73.025,73.03,94599999.0
2009-07-10 01:37:00,73.035,73.06,73.035,73.045,146200002.0
2009-07-10 01:38:00,73.045,73.06,73.035,73.05,106000000.0
2009-07-10 01:39:00,73.05,73.05,73.05,73.05,4800000.0
2009-07-10 01:40:00,73.05,73.055,73.05,73.055,47000000.0
2009-07-10 01:41:00,73.06,73.06,73.045,73.045,89200000.0
2009-07-10 01:42:00,73.045,73.06,73.04,73.05,83999999.0
2009-07-10 01:43:00,73.06,73.06,73.045,73.045,56200000.0
2009-07-10 01:44:00,73.04,73.04,73.04,73.04,16400000.0
2009-07-10 01:45:00,73.04,73.045,73.04,73.045,68600000.0
2009-07-10 01:46:00,73.045,73.06,73.04,73.055,132000000.0
2009-07-10 01:47:00,73.055,73.07,73.055,73.07,62600000.0
2009-07-10 01:48:00,73.085,73.085,73.055,73.06,301000001.0
2009-07-10 01:49:00,73.06,73.07,73.03,73.05,223200000.0
2009-07-10 01:50:00,73.05,73.07,73.05,73.055,83200000.0
2009-07-10 01:51:00,73.055,73.085,73.055,73.075,122400000.0
2009-07-10 01:52:00,73.075,73.085,73.065,73.065,107200000.0
2009-07-10 01:53:00,73.065,73.08,73.065,73.075,23200000.0
2009-07-10 01:54:00,73.08,73.085,73.065,73.065,154799997.0
2009-07-10 01:55:00,73.08,73.085,73.08,73.085,12800000.0
2009-07-10 01:56:00,73.075,73.075,73.075,73.075,4800000.0
2009-07-10 01:57:00,73.07,73.09,73.065,73.07,122200000.0
2009-07-10 01:58:00,73.08,73.08,73.075,73.075,48000000.0
2009-07-10 01:59:00,73.075,73.1,73.065,73.075,160600000.0
2009-07-10 02:00:00,73.065,73.1,73.04,73.055,330200000.0
2009-07-10 02:01:00,73.055,73.075,73.045,73.055,197600000.0
2009-07-10 02:02:00,73.065,73.065,73.025,73.045,218600000.0
2009-07-10 02:03:00,73.04,73.04,73.015,73.015,139600000.0
2009-07-10 02:04:00,73.01,73.015,72.935,72.94,358000000.0
2009-07-10 02:05:00,72.94,72.97,72.935,72.96,187600000.0
2009-07-10 02:06:00,72.965,72.985,72.96,72.97,260000000.0
2009-07-10 02:07:00,72.97,72.99,72.92,72.93,278200000.0
2009-07-10 02:08:00,72.94,72.94,72.915,72.935,352000000.0
2009-07-10 02:09:00,72.93,72.985,72.93,72.955,246800000.0
2009-07-10 02:10:00,72.96,72.97,72.95,72.97,115600000.0
2009-07-10 02:11:00,72.97,72.975,72.955,72.97,128400000.0
2009-07-10 02:12:00,72.97,72.97,72.94,72.945,110000000.0
2009-07-10 02:13:00,72.95,72.965,72.945,72.95,128800000.0
2009-07-10 02:14:00,72.95,72.965,72.935,72.965,131200000.0
2009-07-10 02:15:00,72.965,72.965,72.94,72.95,194600000.0
2009-07-10 02:16:00,72.95,72.96,72.945,72.96,158800000.0
2009-07-10 02:17:00,72.95,72.96,72.95,72.95,217800000.0
2009-07-10 02:18:00,72.95,72.96,72.88,72.88,207600000.0
2009-07-10 02:19:00,72.88,72.885,72.855,72.87,448400000.0
2009-07-10 02:20:00,72.87,72.875,72.835,72.86,324400000.0
2009-07-10 02:21:00,72.85,72.88,72.85,72.87,140800000.0
2009-07-10 02:22:00,72.875,72.88,72.85,72.87,453400000.0
2009-07-10 02:23:00,72.88,72.915,72.87,72.895,441600000.0
2009-07-10 02:24:00,72.9,72.925,72.89,72.925,233600000.0
2009-07-10 02:25:00,72.935,72.955,72.935,72.955,203800000.0
2009-07-10 02:26:00,72.955,72.97,72.955,72.96,221600000.0
2009-07-10 02:27:00,72.95,72.955,72.945,72.955,131400000.0
2009-07-10 02:28:00,72.965,72.97,72.955,72.96,92400000.0
2009-07-10 02:29:00,72.96,72.965,72.91,72.915,357000000.0
2009-07-10 02:30:00,72.91,72.92,72.905,72.91,118800000.0
2009-07-10 02:31:00,72.91,72.92,72.885,72.9,255200000.0
2009-07-10 02:32:00,72.9,72.92,72.875,72.885,275600000.0
2009-07-10 02:33:00,72.89,72.925,72.885,72.91,280200000.0
2009-07-10 02:34:00,72.91,72.91,72.865,72.875,156800000.0
2009-07-10 02:35:00,72.875,72.945,72.875,72.94,460400000.0
2009-07-10 02:36:00,72.94,72.965,72.925,72.94,363000000.0
2009-07-10 02:37:00,72.94,72.965,72.935,72.945,320400000.0
2009-07-10 02:38:00,72.945,72.95,72.93,72.95,251200000.0
2009-07-10 02:39:00,72.945,72.945,72.935,72.935,50000000.0
2009-07-10 02:40:00,72.945,72.965,72.945,72.945,109400000.0
2009-07-10 02:41:00,72.95,72.95,72.935,72.95,239600000.0
2009-07-10 02:42:00,72.945,72.95,72.945,72.95,106600000.0
2009-07-10 02:43:00,72.945,72.95,72.92,72.95,195800000.0
2009-07-10 02:44:00,72.945,72.945,72.91,72.92,279400000.0
2009-07-10 02:45:00,72.92,72.92,72.915,72.92,48000000.0
2009-07-10 02:46:00,72.92,72.92,72.885,72.885,184000000.0
2009-07-10 02:47:00,72.88,72.89,72.87,72.88,115800000.0
2009-07-10 02:48:00,72.88,72.88,72.86,72.86,172600000.0
2009-07-10 02:49:00,72.86,72.86,72.81,72.82,283600000.0
2009-07-10 02:50:00,72.825,72.84,72.815,72.835,326599999.0
2009-07-10 02:51:00,72.835,72.845,72.82,72.825,303000000.0
2009-07-10 02:52:00,72.825,72.865,72.82,72.86,208000000.0
2009-07-10 02:53:00,72.86,72.895,72.855,72.89,238400000.0
2009-07-10 02:54:00,72.885,72.92,72.885,72.91,352000000.0
2009-07-10 02:55:00,72.9,72.955,72.9,72.94,393000000.0
2009-07-10 02:56:00,72.935,72.965,72.915,72.955,385200000.0
2009-07-10 02:57:00,72.96,72.98,72.96,72.96,143600000.0
2009-07-10 02:58:00,72.965,73.0,72.965,72.995,322600000.0
2009-07-10 02:59:00,72.99,73.025,72.99,73.01,157000000.0
2009-07-10 03:00:00,73.005,73.015,72.995,73.0,64000000.0
2009-07-10 03:01:00,73.0,73.0,72.97,72.98,200400000.0
2009-07-10 03:02:00,72.98,72.985,72.94,72.95,294800000.0
2009-07-10 03:03:00,72.95,72.955,72.94,72.94,186400000.0
2009-07-10 03:04:00,72.94,72.965,72.925,72.965,151000000.0
2009-07-10 03:05:00,72.965,72.985,72.94,72.95,444399999.0
2009-07-10 03:06:00,72.95,72.95,72.935,72.94,620400002.0
2009-07-10 03:07:00,72.94,72.955,72.925,72.945,252400000.0
2009-07-10 03:08:00,72.945,72.95,72.915,72.915,199600000.0
2009-07-10 03:09:00,72.92,72.94,72.915,72.915,153600000.0
2009-07-10 03:10:00,72.915,72.925,72.915,72.915,124800000.0
2009-07-10 03:11:00,72.92,72.935,72.91,72.935,272600000.0
2009-07-10 03:12:00,72.945,72.945,72.91,72.915,132200000.0
2009-07-10 03:13:00,72.915,72.945,72.91,72.925,242600000.0
2009-07-10 03:14:00,72.925,72.925,72.895,72.895,42700000.0
2009-07-10 03:15:00,72.895,72.92,72.89,72.9,230400000.0
2009-07-10 03:16:00,72.905,72.915,72.895,72.9,139800000.0
2009-07-10 03:17:00,72.9,72.925,72.895,72.915,265200000.0
2009-07-10 03:18:00,72.915,72.925,72.905,72.91,218800000.0
2009-07-10 03:19:00,72.91,72.92,72.895,72.92,290800000.0
2009-07-10 03:20:00,72.925,72.925,72.895,72.905,207000000.0
2009-07-10 03:21:00,72.905,72.91,72.895,72.905,213600000.0
2009-07-10 03:22:00,72.905,72.94,72.9,72.925,124400000.0
2009-07-10 03:23:00,72.925,72.935,72.91,72.93,206400000.0
2009-07-10 03:24:00,72.93,72.935,72.905,72.91,269400000.0
2009-07-10 03:25:00,72.915,72.925,72.905,72.915,128000000.0
2009-07-10 03:26:00,72.915,72.915,72.895,72.905,150000000.0
2009-07-10 03:27:00,72.905,72.92,72.865,72.875,327800000.0
2009-07-10 03:28:00,72.87,72.895,72.87,72.885,251600000.0
2009-07-10 03:29:00,72.89,72.9,72.83,72.83,241400000.0
2009-07-10 03:30:00,72.83,72.835,72.805,72.82,375800000.0
2009-07-10 03:31:00,72.82,72.825,72.79,72.8,446200001.0
2009-07-10 03:32:00,72.795,72.825,72.785,72.79,224400000.0
2009-07-10 03:33:00,72.79,72.795,72.75,72.75,398800003.0
2009-07-10 03:34:00,72.755,72.755,72.71,72.735,547800006.0
2009-07-10 03:35:00,72.735,72.77,72.735,72.76,357800000.0
2009-07-10 03:36:00,72.76,72.78,72.76,72.765,85200000.0
2009-07-10 03:37:00,72.76,72.765,72.745,72.755,97800000.0
2009-07-10 03:38:00,72.755,72.765,72.74,72.74,136800000.0
2009-07-10 03:39:00,72.74,72.775,72.74,72.775,192200000.0
2009-07-10 03:40:00,72.775,72.81,72.76,72.8,230600000.0
2009-07-10 03:41:00,72.8,72.815,72.795,72.805,166600000.0
2009-07-10 03:42:00,72.795,72.84,72.795,72.835,67200000.0
2009-07-10 03:43:00,72.84,72.865,72.825,72.845,188800001.0
2009-07-10 03:44:00,72.855,72.86,72.8,72.82,251200000.0
2009-07-10 03:45:00,72.82,72.83,72.79,72.795,206000000.0
2009-07-10 03:46:00,72.795,72.795,72.745,72.745,304800000.0
2009-07-10 03:47:00,72.745,72.75,72.725,72.735,283200000.0
2009-07-10 03:48:00,72.73,72.735,72.635,72.645,421600000.0
2009-07-10 03:49:00,72.645,72.665,72.605,72.665,838600000.0
2009-07-10 03:50:00,72.665,72.665,72.575,72.585,311200000.0
2009-07-10 03:51:00,72.585,72.63,72.57,72.625,638400003.0
2009-07-10 03:52:00,72.625,72.63,72.595,72.61,385199997.0
2009-07-10 03:53:00,72.605,72.64,72.605,72.64,351599998.0
2009-07-10 03:54:00,72.64,72.645,72.615,72.63,562000005.0
2009-07-10 03:55:00,72.625,72.67,72.615,72.665,321200000.0
2009-07-10 03:56:00,72.66,72.685,72.66,72.67,307400000.0
2009-07-10 03:57:00,72.67,72.67,72.62,72.625,558600002.0
2009-07-10 03:58:00,72.62,72.64,72.615,72.635,254200001.0
2009-07-10 03:59:00,72.63,72.655,72.625,72.655,141800000.0
2009-07-10 04:00:00,72.655,72.68,72.65,72.67,215800000.0
2009-07-10 04:01:00,72.67,72.67,72.64,72.64,103800000.0
2009-07-10 04:02:00,72.64,72.645,72.61,72.635,389000001.0
2009-07-10 04:03:00,72.635,72.64,72.635,72.635,138200000.0
2009-07-10 04:04:00,72.65,72.715,72.65,72.715,122600000.0
2009-07-10 04:05:00,72.725,72.73,72.71,72.725,154400001.0
2009-07-10 04:06:00,72.72,72.735,72.715,72.735,154000000.0
2009-07-10 04:07:00,72.735,72.735,72.68,72.685,140800000.0
2009-07-10 04:08:00,72.685,72.7,72.64,72.65,347199999.0
2009-07-10 04:09:00,72.65,72.65,72.61,72.625,820400000.0
2009-07-10 04:10:00,72.625,72.64,72.615,72.63,354600000.0
2009-07-10 04:11:00,72.635,72.64,72.555,72.575,577600000.0
2009-07-10 04:12:00,72.575,72.575,72.565,72.565,515200000.0
2009-07-10 04:13:00,72.565,72.565,72.51,72.51,488400004.0
2009-07-10 04:14:00,72.51,72.525,72.51,72.52,181200001.0
2009-07-10 04:15:00,72.515,72.545,72.515,72.54,170800001.0
2009-07-10 04:16:00,72.54,72.54,72.475,72.48,587800002.0
2009-07-10 04:17:00,72.475,72.525,72.475,72.525,275400000.0
2009-07-10 04:18:00,72.53,72.555,72.525,72.545,439400004.0
2009-07-10 04:19:00,72.555,72.555,72.54,72.54,378400002.0
2009-07-10 04:20:00,72.545,72.545,72.52,72.52,299800000.0
2009-07-10 04:21:00,72.52,72.52,72.51,72.52,410400000.0
2009-07-10 04:22:00,72.52,72.525,72.51,72.515,613600000.0
2009-07-10 04:23:00,72.515,72.52,72.485,72.485,551600000.0
2009-07-10 04:24:00,72.485,72.505,72.485,72.5,328200000.0
2009-07-10 04:25:00,72.5,72.5,72.445,72.45,315399999.0
2009-07-10 04:26:00,72.455,72.46,72.445,72.45,202600000.0
2009-07-10 04:27:00,72.455,72.47,72.45,72.46,309600003.0
2009-07-10 04:28:00,72.46,72.485,72.455,72.465,574800001.0
2009-07-10 04:29:00,72.455,72.47,72.44,72.455,507400001.0
2009-07-10 04:30:00,72.455,72.48,72.455,72.48,623999999.0
2009-07-10 04:31:00,72.48,72.495,72.475,72.49,453400001.0
2009-07-10 04:32:00,72.49,72.495,72.48,72.495,117000000.0
2009-07-10 04:33:00,72.5,72.505,72.49,72.505,120999999.0
2009-07-10 04:34:00,72.505,72.51,72.49,72.505,215799999.0
2009-07-10 04:35:00,72.505,72.51,72.49,72.49,184800001.0
2009-07-10 04:36:00,72.49,72.5,72.49,72.5,158999999.0
2009-07-10 04:37:00,72.505,72.505,72.455,72.455,305600002.0
2009-07-10 04:38:00,72.46,72.505,72.455,72.48,202999999.0
2009-07-10 04:39:00,72.485,72.51,72.465,72.51,192600000.0
2009-07-10 04:40:00,72.51,72.51,72.47,72.48,218200000.0
2009-07-10 04:41:00,72.495,72.525,72.495,72.525,177600001.0
2009-07-10 04:42:00,72.525,72.53,72.495,72.53,390600000.0
2009-07-10 04:43:00,72.54,72.565,72.54,72.545,384400001.0
2009-07-10 04:44:00,72.545,72.56,72.535,72.56,195400000.0
2009-07-10 04:45:00,72.55,72.55,72.545,72.55,145600000.0
2009-07-10 04:46:00,72.55,72.56,72.55,72.555,64800000.0
2009-07-10 04:47:00,72.55,72.55,72.52,72.535,159200000.0
2009-07-10 04:48:00,72.535,72.56,72.495,72.535,450399999.0
2009-07-10 04:49:00,72.535,72.545,72.52,72.525,106600000.0
2009-07-10 04:50:00,72.525,72.545,72.51,72.54,151400000.0
2009-07-10 04:51:00,72.54,72.55,72.53,72.545,64000000.0
2009-07-10 04:52:00,72.535,72.56,72.515,72.525,463399999.0
2009-07-10 04:53:00,72.53,72.57,72.53,72.57,817599993.0
2009-07-10 04:54:00,72.56,72.58,72.545,72.555,499599999.0
2009-07-10 04:55:00,72.55,72.565,72.535,72.54,697400000.0
2009-07-10 04:56:00,72.54,72.545,72.53,72.535,591600000.0
2009-07-10 04:57:00,72.535,72.555,72.535,72.555,336399999.0
2009-07-10 04:58:00,72.555,72.555,72.54,72.545,257000001.0
2009-07-10 04:59:00,72.545,72.555,72.545,72.555,39400000.0
2009-07-10 05:00:00,72.555,72.57,72.555,72.57,103000000.0
2009-07-10 05:01:00,72.565,72.595,72.565,72.58,402200000.0
2009-07-10 05:02:00,72.58,72.585,72.565,72.58,243200000.0
2009-07-10 05:03:00,72.58,72.585,72.58,72.585,26000000.0
2009-07-10 05:04:00,72.59,72.625,72.585,72.625,153600000.0
2009-07-10 05:05:00,72.62,72.63,72.585,72.605,289600000.0
2009-07-10 05:06:00,72.61,72.615,72.595,72.6,487200006.0
2009-07-10 05:07:00,72.6,72.645,72.6,72.625,156400000.0
2009-07-10 05:08:00,72.615,72.625,72.605,72.625,278999998.0
2009-07-10 05:09:00,72.625,72.65,72.62,72.645,265799999.0
2009-07-10 05:10:00,72.645,72.66,72.635,72.64,461399999.0
2009-07-10 05:11:00,72.635,72.655,72.62,72.625,502600001.0
2009-07-10 05:12:00,72.625,72.645,72.62,72.635,314399998.0
2009-07-10 05:13:00,72.64,72.665,72.64,72.66,200000001.0
2009-07-10 05:14:00,72.65,72.685,72.64,72.645,748800009.0
2009-07-10 05:15:00,72.64,72.645,72.63,72.645,626399999.0
2009-07-10 05:16:00,72.65,72.665,72.645,72.645,94400000.0
2009-07-10 05:17:00,72.64,72.64,72.615,72.615,88400000.0
2009-07-10 05:18:00,72.615,72.615,72.6,72.6,303399998.0
2009-07-10 05:19:00,72.595,72.615,72.59,72.615,75200000.0
2009-07-10 05:20:00,72.615,72.615,72.595,72.595,182400000.0
2009-07-10 05:21:00,72.6,72.6,72.585,72.585,341800000.0
2009-07-10 05:22:00,72.585,72.61,72.58,72.61,198000000.0
2009-07-10 05:23:00,72.61,72.635,72.6,72.63,162199999.0
2009-07-10 05:24:00,72.635,72.645,72.61,72.615,92400000.0
2009-07-10 05:25:00,72.625,72.63,72.61,72.62,346600001.0
2009-07-10 05:26:00,72.62,72.63,72.605,72.605,419199995.0
2009-07-10 05:27:00,72.615,72.615,72.595,72.6,277000001.0
2009-07-10 05:28:00,72.605,72.61,72.605,72.61,296600001.0
2009-07-10 05:29:00,72.615,72.64,72.615,72.64,227200001.0
2009-07-10 05:30:00,72.645,72.66,72.61,72.61,992199993.0
2009-07-10 05:31:00,72.615,72.63,72.6,72.61,613600002.0
2009-07-10 05:32:00,72.615,72.62,72.595,72.615,544399997.0
2009-07-10 05:33:00,72.615,72.635,72.605,72.62,336600003.0
2009-07-10 05:34:00,72.625,72.64,72.6,72.605,705400002.0
2009-07-10 05:35:00,72.6,72.615,72.6,72.61,136000000.0
2009-07-10 05:36:00,72.605,72.61,72.58,72.585,643000002.0
2009-07-10 05:37:00,72.585,72.63,72.585,72.625,292800000.0
2009-07-10 05:38:00,72.62,72.635,72.605,72.63,118800000.0
2009-07-10 05:39:00,72.635,72.645,72.6,72.62,428399998.0
2009-07-10 05:40:00,72.62,72.62,72.6,72.61,167000000.0
2009-07-10 05:41:00,72.615,72.645,72.605,72.645,173600000.0
2009-07-10 05:42:00,72.65,72.695,72.65,72.695,280999996.0
2009-07-10 05:43:00,72.695,72.715,72.685,72.695,259799999.0
2009-07-10 05:44:00,72.69,72.7,72.665,72.67,187000001.0
2009-07-10 05:45:00,72.67,72.695,72.665,72.695,136800000.0
2009-07-10 05:46:00,72.705,72.725,72.695,72.7,708400001.0
2009-07-10 05:47:00,72.7,72.72,72.695,72.7,363799998.0
2009-07-10 05:48:00,72.71,72.725,72.705,72.72,137000001.0
2009-07-10 05:49:00,72.715,72.715,72.65,72.675,600800000.0
2009-07-10 05:50:00,72.685,72.69,72.675,72.68,142400000.0
2009-07-10 05:51:00,72.68,72.685,72.68,72.68,70000000.0
2009-07-10 05:52:00,72.675,72.68,72.665,72.67,219999999.0
2009-07-10 05:53:00,72.67,72.675,72.64,72.64,489000001.0
2009-07-10 05:54:00,72.64,72.645,72.615,72.63,286199999.0
2009-07-10 05:55:00,72.64,72.645,72.615,72.63,335799998.0
2009-07-10 05:56:00,72.63,72.65,72.625,72.64,164199999.0
2009-07-10 05:57:00,72.635,72.635,72.595,72.61,427999999.0
2009-07-10 05:58:00,72.61,72.615,72.6,72.615,297799998.0
2009-07-10 05:59:00,72.615,72.635,72.615,72.635,112600000.0
2009-07-10 06:00:00,72.635,72.66,72.63,72.65,442799999.0
2009-07-10 06:01:00,72.655,72.68,72.655,72.67,380800000.0
2009-07-10 06:02:00,72.67,72.68,72.665,72.68,240800000.0
2009-07-10 06:03:00,72.675,72.715,72.675,72.715,94400000.0
2009-07-10 06:04:00,72.715,72.72,72.695,72.7,450400000.0
2009-07-10 06:05:00,72.695,72.705,72.69,72.7,163199999.0
2009-07-10 06:06:00,72.7,72.705,72.695,72.705,229999999.0
2009-07-10 06:07:00,72.705,72.71,72.685,72.685,436200001.0
2009-07-10 06:08:00,72.685,72.685,72.66,72.665,582400000.0
2009-07-10 06:09:00,72.665,72.665,72.64,72.645,694200002.0
2009-07-10 06:10:00,72.635,72.645,72.63,72.635,394200000.0
2009-07-10 06:11:00,72.64,72.64,72.62,72.63,278200001.0
2009-07-10 06:12:00,72.63,72.655,72.63,72.645,797399999.0
2009-07-10 06:13:00,72.645,72.655,72.645,72.645,249600001.0
2009-07-10 06:14:00,72.65,72.65,72.64,72.65,344000001.0
2009-07-10 06:15:00,72.65,72.67,72.64,72.65,334399998.0
2009-07-10 06:16:00,72.65,72.665,72.65,72.655,226400001.0
2009-07-10 06:17:00,72.655,72.665,72.655,72.665,96000000.0
2009-07-10 06:18:00,72.665,72.67,72.66,72.665,314399998.0
2009-07-10 06:19:00,72.67,72.67,72.655,72.655,412800000.0
2009-07-10 06:20:00,72.655,72.685,72.65,72.685,804199999.0
2009-07-10 06:21:00,72.685,72.7,72.67,72.68,559600002.0
2009-07-10 06:22:00,72.68,72.69,72.665,72.67,690999997.0
2009-07-10 06:23:00,72.665,72.68,72.665,72.68,177399998.0
2009-07-10 06:24:00,72.68,72.69,72.675,72.675,747200002.0
2009-07-10 06:25:00,72.68,72.705,72.67,72.7,542200003.0
2009-07-10 06:26:00,72.7,72.7,72.66,72.67,132200000.0
2009-07-10 06:27:00,72.68,72.695,72.68,72.69,322599999.0
2009-07-10 06:28:00,72.695,72.725,72.695,72.72,259799998.0
2009-07-10 06:29:00,72.715,72.75,72.715,72.73,697800002.0
2009-07-10 06:30:00,72.73,72.75,72.725,72.75,100000000.0
2009-07-10 06:31:00,72.75,72.75,72.7,72.7,328899999.0
2009-07-10 06:32:00,72.695,72.71,72.695,72.705,310999997.0
2009-07-10 06:33:00,72.73,72.745,72.72,72.73,493800001.0
2009-07-10 06:34:00,72.725,72.735,72.695,72.73,812800009.0
2009-07-10 06:35:00,72.73,72.74,72.73,72.735,240199999.0
2009-07-10 06:36:00,72.74,72.755,72.74,72.745,287600000.0
2009-07-10 06:37:00,72.745,72.775,72.74,72.77,459199998.0
2009-07-10 06:38:00,72.775,72.79,72.77,72.78,224600003.0
2009-07-10 06:39:00,72.78,72.805,72.775,72.78,622200007.0
2009-07-10 06:40:00,72.775,72.785,72.775,72.785,317800001.0
2009-07-10 06:41:00,72.785,72.825,72.785,72.815,474600001.0
2009-07-10 06:42:00,72.825,72.845,72.825,72.84,381600001.0
2009-07-10 06:43:00,72.835,72.84,72.83,72.835,304199999.0
2009-07-10 06:44:00,72.835,72.88,72.835,72.87,558599995.0
2009-07-10 06:45:00,72.87,72.885,72.865,72.88,447000000.0
2009-07-10 06:46:00,72.875,72.875,72.87,72.875,86599999.0
2009-07-10 06:47:00,72.875,72.885,72.855,72.86,322600000.0
2009-07-10 06:48:00,72.855,72.86,72.845,72.855,261599999.0
2009-07-10 06:49:00,72.85,72.86,72.85,72.855,437600000.0
2009-07-10 06:50:00,72.855,72.865,72.845,72.845,519400003.0
2009-07-10 06:51:00,72.845,72.85,72.84,72.845,369399997.0
2009-07-10 06:52:00,72.835,72.835,72.79,72.8,636200004.0
2009-07-10 06:53:00,72.8,72.8,72.76,72.775,797400010.0
2009-07-10 06:54:00,72.775,72.78,72.775,72.78,160800002.0
2009-07-10 06:55:00,72.78,72.78,72.77,72.78,155400002.0
2009-07-10 06:56:00,72.775,72.775,72.755,72.76,629000006.0
2009-07-10 06:57:00,72.76,72.76,72.705,72.725,917200003.0
2009-07-10 06:58:00,72.725,72.735,72.715,72.73,616400006.0
2009-07-10 06:59:00,72.73,72.775,72.725,72.775,671000001.0
2009-07-10 07:00:00,72.77,72.79,72.755,72.765,660400010.0
2009-07-10 07:01:00,72.765,72.765,72.765,72.765,21600000.0
2009-07-10 07:02:00,72.77,72.77,72.77,72.77,16000000.0
2009-07-10 07:03:00,72.77,72.77,72.755,72.76,411399996.0
2009-07-10 07:04:00,72.76,72.775,72.755,72.775,220800000.0
2009-07-10 07:05:00,72.785,72.785,72.77,72.77,172399998.0
2009-07-10 07:06:00,72.775,72.78,72.77,72.775,260199998.0
2009-07-10 07:07:00,72.785,72.785,72.745,72.76,317799998.0
2009-07-10 07:08:00,72.77,72.77,72.74,72.74,485000001.0
2009-07-10 07:09:00,72.735,72.755,72.705,72.71,572200004.0
2009-07-10 07:10:00,72.71,72.75,72.69,72.74,613200002.0
2009-07-10 07:11:00,72.75,72.765,72.73,72.73,707199997.0
2009-07-10 07:12:00,72.73,72.755,72.73,72.735,669199998.0
2009-07-10 07:13:00,72.735,72.755,72.735,72.735,476799998.0
2009-07-10 07:14:00,72.735,72.79,72.735,72.775,797600003.0
2009-07-10 07:15:00,72.77,72.795,72.745,72.745,514800003.0
2009-07-10 07:16:00,72.75,72.76,72.735,72.74,644600000.0
2009-07-10 07:17:00,72.74,72.74,72.72,72.73,275199999.0
2009-07-10 07:18:00,72.73,72.76,72.715,72.73,773800000.0
2009-07-10 07:19:00,72.73,72.735,72.715,72.72,385600004.0
2009-07-10 07:20:00,72.715,72.74,72.715,72.735,419800006.0
2009-07-10 07:21:00,72.745,72.745,72.725,72.725,187200000.0
2009-07-10 07:22:00,72.73,72.75,72.73,72.75,20200000.0
2009-07-10 07:23:00,72.755,72.755,72.74,72.74,176800001.0
2009-07-10 07:24:00,72.73,72.74,72.675,72.73,899999998.0
2009-07-10 07:25:00,72.73,72.745,72.705,72.735,576000005.0
2009-07-10 07:26:00,72.73,72.735,72.695,72.695,982999998.0
2009-07-10 07:27:00,72.7,72.7,72.665,72.665,416599998.0
2009-07-10 07:28:00,72.665,72.67,72.665,72.67,182800000.0
2009-07-10 07:29:00,72.68,72.705,72.68,72.695,659199997.0
2009-07-10 07:30:00,72.69,72.69,72.68,72.69,317600004.0
2009-07-10 07:31:00,72.695,72.705,72.685,72.705,432800000.0
2009-07-10 07:32:00,72.705,72.705,72.69,72.7,369999998.0
2009-07-10 07:33:00,72.7,72.71,72.695,72.71,676400000.0
2009-07-10 07:34:00,72.71,72.72,72.71,72.72,422600003.0
2009-07-10 07:35:00,72.715,72.72,72.705,72.71,341399999.0
2009-07-10 07:36:00,72.71,72.72,72.685,72.685,456799999.0
2009-07-10 07:37:00,72.685,72.685,72.64,72.67,554799998.0
2009-07-10 07:38:00,72.67,72.67,72.655,72.66,169399999.0
2009-07-10 07:39:00,72.665,72.69,72.63,72.675,472399997.0
2009-07-10 07:40:00,72.675,72.675,72.655,72.67,397599997.0
2009-07-10 07:41:00,72.67,72.675,72.67,72.67,91600000.0
2009-07-10 07:42:00,72.675,72.69,72.665,72.69,294799999.0
2009-07-10 07:43:00,72.695,72.72,72.69,72.69,72000000.0
2009-07-10 07:44:00,72.69,72.695,72.67,72.67,52000000.0
2009-07-10 07:45:00,72.67,72.685,72.65,72.655,133600000.0
2009-07-10 07:46:00,72.655,72.665,72.63,72.655,205599997.0
2009-07-10 07:47:00,72.65,72.66,72.61,72.625,326399999.0
2009-07-10 07:48:00,72.625,72.625,72.57,72.59,683600000.0
2009-07-10 07:49:00,72.59,72.63,72.585,72.625,674199998.0
2009-07-10 07:50:00,72.63,72.63,72.61,72.61,516600001.0
2009-07-10 07:51:00,72.61,72.63,72.6,72.615,554600000.0
2009-07-10 07:52:00,72.615,72.64,72.615,72.64,780800001.0
2009-07-10 07:53:00,72.64,72.685,72.64,72.685,1444999998.0
2009-07-10 07:54:00,72.685,72.69,72.64,72.65,836000003.0
2009-07-10 07:55:00,72.645,72.67,72.645,72.665,582999993.0
2009-07-10 07:56:00,72.66,72.69,72.645,72.685,917799991.0
2009-07-10 07:57:00,72.68,72.68,72.645,72.65,248700003.0
2009-07-10 07:58:00,72.645,72.665,72.635,72.645,423599997.0
2009-07-10 07:59:00,72.635,72.665,72.625,72.66,421000003.0
2009-07-10 08:00:00,72.66,72.685,72.645,72.645,928599999.0
2009-07-10 08:01:00,72.645,72.655,72.61,72.61,1100000003.0
2009-07-10 08:02:00,72.61,72.64,72.59,72.625,753999993.0
2009-07-10 08:03:00,72.625,72.665,72.605,72.665,957999998.0
2009-07-10 08:04:00,72.67,72.67,72.605,72.615,683399999.0
2009-07-10 08:05:00,72.615,72.615,72.57,72.575,941999999.0
2009-07-10 08:06:00,72.57,72.57,72.515,72.52,992999998.0
2009-07-10 08:07:00,72.515,72.52,72.45,72.46,1221399997.0
2009-07-10 08:08:00,72.455,72.49,72.455,72.49,984199997.0
2009-07-10 08:09:00,72.495,72.52,72.49,72.5,916999997.0
2009-07-10 08:10:00,72.495,72.505,72.43,72.445,659599997.0
2009-07-10 08:11:00,72.45,72.455,72.43,72.445,225000003.0
2009-07-10 08:12:00,72.445,72.53,72.445,72.51,392600000.0
2009-07-10 08:13:00,72.495,72.51,72.465,72.465,263600000.0
2009-07-10 08:14:00,72.465,72.48,72.44,72.455,415800002.0
2009-07-10 08:15:00,72.455,72.46,72.435,72.45,504199997.0
2009-07-10 08:16:00,72.45,72.485,72.445,72.485,514200002.0
2009-07-10 08:17:00,72.475,72.48,72.475,72.48,75199999.0
2009-07-10 08:18:00,72.485,72.535,72.485,72.51,283400000.0
2009-07-10 08:19:00,72.51,72.54,72.48,72.52,347000001.0
2009-07-10 08:20:00,72.53,72.56,72.525,72.525,271800001.0
2009-07-10 08:21:00,72.525,72.55,72.495,72.495,274400000.0
2009-07-10 08:22:00,72.505,72.535,72.505,72.535,68800000.0
2009-07-10 08:23:00,72.52,72.525,72.505,72.525,70400000.0
2009-07-10 08:24:00,72.52,72.545,72.52,72.525,186400000.0
2009-07-10 08:25:00,72.53,72.565,72.525,72.535,376800001.0
2009-07-10 08:26:00,72.535,72.555,72.525,72.555,221200000.0
2009-07-10 08:27:00,72.555,72.56,72.555,72.555,85200000.0
2009-07-10 08:28:00,72.555,72.575,72.555,72.565,128800000.0
2009-07-10 08:29:00,72.565,72.57,72.55,72.56,187800000.0
2009-07-10 08:30:00,72.58,72.58,72.545,72.55,211800000.0
2009-07-10 08:31:00,72.56,72.56,72.52,72.535,256999999.0
2009-07-10 08:32:00,72.525,72.525,72.49,72.505,717199997.0
2009-07-10 08:33:00,72.515,72.53,72.505,72.51,420799999.0
2009-07-10 08:34:00,72.51,72.51,72.465,72.47,562000002.0
2009-07-10 08:35:00,72.47,72.475,72.435,72.435,479799999.0
2009-07-10 08:36:00,72.435,72.44,72.385,72.42,752799996.0
2009-07-10 08:37:00,72.42,72.43,72.385,72.39,253200000.0
2009-07-10 08:38:00,72.39,72.405,72.365,72.375,647199998.0
2009-07-10 08:39:00,72.375,72.405,72.36,72.375,742800002.0
2009-07-10 08:40:00,72.375,72.415,72.375,72.4,891400001.0
2009-07-10 08:41:00,72.4,72.42,72.33,72.34,778700005.0
2009-07-10 08:42:00,72.335,72.335,72.3,72.32,326800000.0
2009-07-10 08:43:00,72.315,72.33,72.285,72.29,588400003.0
2009-07-10 08:44:00,72.29,72.315,72.28,72.315,505600007.0
2009-07-10 08:45:00,72.31,72.325,72.275,72.295,625399997.0
2009-07-10 08:46:00,72.295,72.295,72.265,72.275,492199998.0
2009-07-10 08:47:00,72.275,72.29,72.215,72.225,480400001.0
2009-07-10 08:48:00,72.225,72.235,72.205,72.215,838600001.0
2009-07-10 08:49:00,72.215,72.22,72.155,72.155,765200004.0
2009-07-10 08:50:00,72.15,72.175,72.09,72.13,821000003.0
2009-07-10 08:51:00,72.125,72.155,72.1,72.155,404700000.0
2009-07-10 08:52:00,72.155,72.185,72.125,72.16,459000000.0
2009-07-10 08:53:00,72.15,72.18,72.14,72.17,811700002.0
2009-07-10 08:54:00,72.17,72.205,72.165,72.185,1225200004.0
2009-07-10 08:55:00,72.185,72.21,72.14,72.14,1079600000.0
2009-07-10 08:56:00,72.14,72.175,72.13,72.14,779200000.0
2009-07-10 08:57:00,72.135,72.135,72.095,72.11,487400003.0
2009-07-10 08:58:00,72.11,72.165,72.095,72.145,503600000.0
2009-07-10 08:59:00,72.16,72.19,72.125,72.185,925000000.0
2009-07-10 09:00:00,72.185,72.225,72.17,72.225,417200001.0
2009-07-10 09:01:00,72.22,72.325,72.205,72.325,623999999.0
2009-07-10 09:02:00,72.32,72.335,72.24,72.26,516000000.0
2009-07-10 09:03:00,72.26,72.29,72.255,72.27,497600002.0
2009-07-10 09:04:00,72.28,72.305,72.275,72.29,780999996.0
2009-07-10 09:05:00,72.285,72.29,72.235,72.24,677400004.0
2009-07-10 09:06:00,72.24,72.27,72.235,72.265,332400000.0
2009-07-10 09:07:00,72.265,72.275,72.17,72.17,569400000.0
2009-07-10 09:08:00,72.17,72.2,72.14,72.175,826800005.0
2009-07-10 09:09:00,72.165,72.17,72.115,72.135,272199999.0
2009-07-10 09:10:00,72.14,72.205,72.14,72.19,434600004.0
2009-07-10 09:11:00,72.19,72.21,72.135,72.15,611300001.0
2009-07-10 09:12:00,72.135,72.175,72.135,72.165,799799998.0
2009-07-10 09:13:00,72.17,72.19,72.15,72.175,521999998.0
2009-07-10 09:14:00,72.165,72.205,72.165,72.19,722199999.0
2009-07-10 09:15:00,72.19,72.205,72.175,72.18,476199998.0
2009-07-10 09:16:00,72.18,72.195,72.1,72.1,819200004.0
2009-07-10 09:17:00,72.09,72.09,72.005,72.01,331800000.0
2009-07-10 09:18:00,72.005,72.06,72.005,72.005,561200006.0
2009-07-10 09:19:00,72.005,72.045,72.005,72.015,415200000.0
2009-07-10 09:20:00,72.015,72.06,72.015,72.06,568400003.0
2009-07-10 09:21:00,72.06,72.105,72.06,72.095,658199997.0
2009-07-10 09:22:00,72.1,72.125,72.09,72.115,269200000.0
2009-07-10 09:23:00,72.115,72.115,72.025,72.03,675000003.0
2009-07-10 09:24:00,72.045,72.055,72.025,72.055,328600000.0
2009-07-10 09:25:00,72.03,72.05,71.985,72.005,560399998.0
2009-07-10 09:26:00,72.005,72.045,72.005,72.04,453200000.0
2009-07-10 09:27:00,72.04,72.075,72.025,72.07,359200000.0
2009-07-10 09:28:00,72.07,72.155,72.07,72.155,365000000.0
2009-07-10 09:29:00,72.155,72.17,72.14,72.17,957399999.0
2009-07-10 09:30:00,72.165,72.17,72.07,72.08,619400001.0
2009-07-10 09:31:00,72.07,72.09,72.055,72.06,299400000.0
2009-07-10 09:32:00,72.055,72.14,72.055,72.125,397599999.0
2009-07-10 09:33:00,72.13,72.14,72.105,72.135,523800001.0
2009-07-10 09:34:00,72.135,72.155,72.125,72.135,432200001.0
2009-07-10 09:35:00,72.15,72.185,72.145,72.155,340799999.0
2009-07-10 09:36:00,72.165,72.215,72.165,72.215,426399999.0
2009-07-10 09:37:00,72.21,72.22,72.165,72.18,633600000.0
2009-07-10 09:38:00,72.175,72.21,72.17,72.195,965400000.0
2009-07-10 09:39:00,72.195,72.195,72.175,72.185,565600001.0
2009-07-10 09:40:00,72.185,72.195,72.16,72.175,928799997.0
2009-07-10 09:41:00,72.18,72.185,72.13,72.13,585200000.0
2009-07-10 09:42:00,72.12,72.15,72.12,72.135,298000000.0
2009-07-10 09:43:00,72.135,72.135,72.08,72.115,561800002.0
2009-07-10 09:44:00,72.115,72.135,72.035,72.04,466200001.0
2009-07-10 09:45:00,72.04,72.065,72.03,72.055,661400000.0
2009-07-10 09:46:00,72.055,72.105,72.055,72.105,595399999.0
2009-07-10 09:47:00,72.115,72.12,72.095,72.1,876999996.0
2009-07-10 09:48:00,72.11,72.15,72.105,72.145,580000003.0
2009-07-10 09:49:00,72.135,72.16,72.125,72.16,374200000.0
2009-07-10 09:50:00,72.16,72.16,72.095,72.135,937800004.0
2009-07-10 09:51:00,72.135,72.14,72.055,72.075,724199998.0
2009-07-10 09:52:00,72.075,72.1,72.065,72.085,378399999.0
2009-07-10 09:53:00,72.085,72.125,72.085,72.11,488400001.0
2009-07-10 09:54:00,72.105,72.125,72.1,72.105,716800002.0
2009-07-10 09:55:00,72.105,72.115,72.085,72.1,733199999.0
2009-07-10 09:56:00,72.095,72.105,72.075,72.09,595399999.0
2009-07-10 09:57:00,72.1,72.135,72.095,72.135,523000000.0
2009-07-10 09:58:00,72.135,72.19,72.115,72.18,723400002.0
2009-07-10 09:59:00,72.18,72.225,72.18,72.2,646600001.0
2009-07-10 10:00:00,72.195,72.22,72.17,72.17,770600002.0
2009-07-10 10:01:00,72.175,72.19,72.15,72.155,388000000.0
2009-07-10 10:02:00,72.155,72.16,72.12,72.135,461799999.0
2009-07-10 10:03:00,72.135,72.175,72.135,72.155,671599998.0
2009-07-10 10:04:00,72.165,72.17,72.155,72.165,477799999.0
2009-07-10 10:05:00,72.17,72.225,72.165,72.22,334600001.0
2009-07-10 10:06:00,72.215,72.22,72.19,72.215,725100005.0
2009-07-10 10:07:00,72.215,72.24,72.2,72.215,657600000.0
2009-07-10 10:08:00,72.215,72.22,72.195,72.205,692799999.0
2009-07-10 10:09:00,72.215,72.225,72.16,72.21,657000004.0
2009-07-10 10:10:00,72.21,72.23,72.19,72.19,340199999.0
2009-07-10 10:11:00,72.195,72.26,72.195,72.26,192800000.0
2009-07-10 10:12:00,72.26,72.28,72.245,72.265,775800005.0
2009-07-10 10:13:00,72.265,72.275,72.245,72.27,414600000.0
2009-07-10 10:14:00,72.265,72.365,72.265,72.36,600400000.0
2009-07-10 10:15:00,72.36,72.4,72.36,72.38,773999997.0
2009-07-10 10:16:00,72.385,72.415,72.375,72.415,961399998.0
2009-07-10 10:17:00,72.41,72.42,72.38,72.405,866800003.0
2009-07-10 10:18:00,72.405,72.41,72.375,72.38,385600001.0
2009-07-10 10:19:00,72.38,72.385,72.335,72.345,679399998.0
2009-07-10 10:20:00,72.345,72.36,72.34,72.35,485600000.0
2009-07-10 10:21:00,72.35,72.365,72.31,72.315,551199998.0
2009-07-10 10:22:00,72.31,72.335,72.275,72.28,504400000.0
2009-07-10 10:23:00,72.275,72.315,72.275,72.31,336799999.0
2009-07-10 10:24:00,72.305,72.325,72.28,72.28,492800001.0
2009-07-10 10:25:00,72.27,72.275,72.23,72.23,332799999.0
2009-07-10 10:26:00,72.23,72.235,72.19,72.19,619399999.0
2009-07-10 10:27:00,72.185,72.215,72.16,72.16,891000000.0
2009-07-10 10:28:00,72.15,72.155,72.08,72.09,547999997.0
2009-07-10 10:29:00,72.08,72.08,71.965,71.965,786400001.0
2009-07-10 10:30:00,71.965,72.035,71.93,72.015,801800003.0
2009-07-10 10:31:00,72.02,72.06,72.01,72.035,660599999.0
2009-07-10 10:32:00,72.035,72.035,72.01,72.025,483600000.0
2009-07-10 10:33:00,72.025,72.05,72.02,72.02,309400000.0
2009-07-10 10:34:00,72.01,72.035,72.01,72.02,447000001.0
2009-07-10 10:35:00,72.025,72.065,72.02,72.035,631999999.0
2009-07-10 10:36:00,72.045,72.08,72.04,72.08,753399998.0
2009-07-10 10:37:00,72.075,72.08,72.05,72.055,816000002.0
2009-07-10 10:38:00,72.055,72.08,72.045,72.08,1208200006.0
2009-07-10 10:39:00,72.08,72.1,72.06,72.1,500800000.0
2009-07-10 10:40:00,72.1,72.1,72.04,72.05,700200000.0
2009-07-10 10:41:00,72.045,72.085,72.045,72.08,493400001.0
2009-07-10 10:42:00,72.09,72.145,72.09,72.125,457999999.0
2009-07-10 10:43:00,72.125,72.135,72.1,72.125,445500001.0
2009-07-10 10:44:00,72.125,72.155,72.125,72.155,424800005.0
2009-07-10 10:45:00,72.155,72.16,72.13,72.155,193000000.0
2009-07-10 10:46:00,72.155,72.175,72.15,72.15,520600001.0
2009-07-10 10:47:00,72.15,72.16,72.135,72.135,377600002.0
2009-07-10 10:48:00,72.13,72.135,72.065,72.075,561400000.0
2009-07-10 10:49:00,72.07,72.09,72.045,72.08,446600001.0
2009-07-10 10:50:00,72.075,72.075,72.02,72.02,552999996.0
2009-07-10 10:51:00,72.02,72.02,71.95,71.965,318400000.0
2009-07-10 10:52:00,71.97,72.005,71.955,72.0,420199999.0
2009-07-10 10:53:00,72.015,72.065,72.005,72.065,257800000.0
2009-07-10 10:54:00,72.055,72.055,72.01,72.025,571400000.0
2009-07-10 10:55:00,72.015,72.045,71.995,72.005,462199998.0
2009-07-10 10:56:00,72.02,72.02,71.97,71.97,455200000.0
2009-07-10 10:57:00,71.975,72.02,71.965,72.02,454400000.0
2009-07-10 10:58:00,72.01,72.015,71.985,72.015,211400000.0
2009-07-10 10:59:00,72.01,72.035,72.0,72.02,615200001.0
2009-07-10 11:00:00,72.02,72.035,71.995,72.02,721000002.0
2009-07-10 11:01:00,72.015,72.07,72.015,72.055,285400000.0
2009-07-10 11:02:00,72.055,72.075,72.03,72.06,677399998.0
2009-07-10 11:03:00,72.055,72.1,72.045,72.095,360600000.0
2009-07-10 11:04:00,72.095,72.095,72.05,72.06,429200001.0
2009-07-10 11:05:00,72.06,72.075,72.025,72.035,399600001.0
2009-07-10 11:06:00,72.035,72.04,72.02,72.025,362000000.0
2009-07-10 11:07:00,72.03,72.03,72.0,72.005,376400000.0
2009-07-10 11:08:00,72.0,72.0,71.96,71.97,507400001.0
2009-07-10 11:09:00,71.97,72.015,71.97,71.995,473200001.0
2009-07-10 11:10:00,71.995,72.0,71.96,71.975,449000000.0
2009-07-10 11:11:00,71.965,71.98,71.935,71.935,824199999.0
2009-07-10 11:12:00,71.94,71.985,71.93,71.985,511000000.0
2009-07-10 11:13:00,71.98,71.995,71.965,71.995,464400000.0
2009-07-10 11:14:00,72.005,72.035,71.995,72.03,367600000.0
2009-07-10 11:15:00,72.03,72.07,72.025,72.04,420200001.0
2009-07-10 11:16:00,72.03,72.045,71.99,71.99,530199999.0
2009-07-10 11:17:00,71.99,72.01,71.935,71.95,509000000.0
2009-07-10 11:18:00,71.95,71.965,71.93,71.955,340200000.0
2009-07-10 11:19:00,71.97,71.985,71.915,71.915,329600000.0
2009-07-10 11:20:00,71.915,71.93,71.88,71.925,393199999.0
2009-07-10 11:21:00,71.925,71.935,71.91,71.93,449200000.0
2009-07-10 11:22:00,71.925,71.935,71.91,71.925,348600000.0
2009-07-10 11:23:00,71.935,71.955,71.935,71.95,365999999.0
2009-07-10 11:24:00,71.985,71.985,71.94,71.96,432199999.0
2009-07-10 11:25:00,71.96,71.985,71.96,71.97,219800000.0
2009-07-10 11:26:00,71.975,72.015,71.97,71.98,566000001.0
2009-07-10 11:27:00,71.98,71.98,71.935,71.97,416400000.0
2009-07-10 11:28:00,71.97,71.995,71.97,71.98,464400000.0
2009-07-10 11:29:00,71.98,72.005,71.955,71.995,379400001.0
2009-07-10 11:30:00,71.995,72.04,71.995,72.02,528399999.0
2009-07-10 11:31:00,72.02,72.02,71.995,72.01,220400000.0
2009-07-10 11:32:00,72.01,72.02,71.975,71.975,329200000.0
2009-07-10 11:33:00,71.98,72.005,71.96,71.965,377000000.0
2009-07-10 11:34:00,71.96,71.98,71.95,71.95,175999999.0
2009-07-10 11:35:00,71.95,71.965,71.94,71.95,419199999.0
2009-07-10 11:36:00,71.945,71.96,71.935,71.935,409799998.0
2009-07-10 11:37:00,71.935,71.965,71.935,71.955,476800000.0
2009-07-10 11:38:00,71.96,71.965,71.92,71.93,325800000.0
2009-07-10 11:39:00,71.925,71.925,71.88,71.89,534000000.0
2009-07-10 11:40:00,71.89,71.895,71.835,71.845,583999997.0
2009-07-10 11:41:00,71.845,71.85,71.805,71.825,705000000.0
2009-07-10 11:42:00,71.825,71.845,71.79,71.815,549800000.0
2009-07-10 11:43:00,71.82,71.855,71.82,71.845,449000000.0
2009-07-10 11:44:00,71.855,71.86,71.845,71.85,472599997.0
2009-07-10 11:45:00,71.855,71.895,71.85,71.885,819799998.0
2009-07-10 11:46:00,71.885,71.89,71.86,71.865,829999998.0
2009-07-10 11:47:00,71.865,71.895,71.865,71.88,1064600003.0
2009-07-10 11:48:00,71.88,71.92,71.88,71.89,824000000.0
2009-07-10 11:49:00,71.89,71.895,71.875,71.875,731599999.0
2009-07-10 11:50:00,71.875,71.915,71.875,71.905,1382400007.0
2009-07-10 11:51:00,71.895,71.905,71.85,71.855,1080999998.0
2009-07-10 11:52:00,71.855,71.865,71.81,71.825,931600000.0
2009-07-10 11:53:00,71.825,71.845,71.805,71.835,919199995.0
2009-07-10 11:54:00,71.855,71.915,71.855,71.895,830800000.0
2009-07-10 11:55:00,71.9,71.915,71.89,71.895,528800000.0
2009-07-10 11:56:00,71.9,71.9,71.85,71.87,651200001.0
2009-07-10 11:57:00,71.875,71.905,71.875,71.89,406799999.0
2009-07-10 11:58:00,71.89,71.93,71.89,71.915,524600000.0
2009-07-10 11:59:00,71.915,71.915,71.885,71.905,908200001.0
2009-07-10 12:00:00,71.905,71.91,71.855,71.865,949799992.0
2009-07-10 12:01:00,71.865,71.88,71.855,71.87,808799999.0
2009-07-10 12:02:00,71.87,71.88,71.845,71.855,622199997.0
2009-07-10 12:03:00,71.855,71.9,71.85,71.9,587799995.0
2009-07-10 12:04:00,71.91,71.915,71.815,71.875,483599999.0
2009-07-10 12:05:00,71.875,71.875,71.8,71.835,702800001.0
2009-07-10 12:06:00,71.835,71.845,71.79,71.82,923199993.0
2009-07-10 12:07:00,71.82,71.855,71.815,71.84,898399995.0
2009-07-10 12:08:00,71.85,71.86,71.82,71.845,659400001.0
2009-07-10 12:09:00,71.85,71.86,71.825,71.835,967000003.0
2009-07-10 12:10:00,71.835,71.855,71.775,71.785,753799999.0
2009-07-10 12:11:00,71.785,71.825,71.78,71.79,593399999.0
2009-07-10 12:12:00,71.785,71.82,71.765,71.77,825399997.0
2009-07-10 12:13:00,71.765,71.795,71.755,71.76,594399999.0
2009-07-10 12:14:00,71.76,71.845,71.76,71.84,667399999.0
2009-07-10 12:15:00,71.84,71.845,71.805,71.805,385400000.0
2009-07-10 12:16:00,71.8,71.82,71.79,71.795,434600000.0
2009-07-10 12:17:00,71.795,71.86,71.795,71.84,256800000.0
2009-07-10 12:18:00,71.835,71.835,71.81,71.835,626600002.0
2009-07-10 12:19:00,71.835,71.87,71.825,71.855,901000002.0
2009-07-10 12:20:00,71.855,71.855,71.82,71.82,450000000.0
2009-07-10 12:21:00,71.815,71.855,71.815,71.845,369599999.0
2009-07-10 12:22:00,71.845,71.845,71.81,71.815,449800000.0
2009-07-10 12:23:00,71.82,71.84,71.805,71.82,568799999.0
2009-07-10 12:24:00,71.82,71.845,71.815,71.825,512999999.0
2009-07-10 12:25:00,71.815,71.86,71.815,71.855,565600003.0
2009-07-10 12:26:00,71.855,71.87,71.83,71.865,282800000.0
2009-07-10 12:27:00,71.865,71.865,71.82,71.84,367600000.0
2009-07-10 12:28:00,71.845,71.845,71.815,71.83,564000001.0
2009-07-10 12:29:00,71.83,71.86,71.83,71.855,610000000.0
2009-07-10 12:30:00,71.855,71.865,71.815,71.83,546799996.0
2009-07-10 12:31:00,71.84,71.85,71.8,71.81,681399998.0
2009-07-10 12:32:00,71.81,71.84,71.805,71.835,519400002.0
2009-07-10 12:33:00,71.835,71.85,71.825,71.845,714200000.0
2009-07-10 12:34:00,71.84,71.845,71.825,71.84,580200005.0
2009-07-10 12:35:00,71.835,71.84,71.81,71.825,366799998.0
2009-07-10 12:36:00,71.835,71.89,71.825,71.88,869800001.0
2009-07-10 12:37:00,71.88,71.915,71.87,71.905,638799998.0
2009-07-10 12:38:00,71.905,71.91,71.88,71.885,614200003.0
2009-07-10 12:39:00,71.895,71.97,71.89,71.965,751800003.0
2009-07-10 12:40:00,71.965,72.005,71.925,71.925,572999998.0
2009-07-10 12:41:00,71.92,71.955,71.92,71.935,570299999.0
2009-07-10 12:42:00,71.935,71.935,71.89,71.925,384800001.0
2009-07-10 12:43:00,71.93,71.955,71.91,71.935,374199999.0
2009-07-10 12:44:00,71.94,71.975,71.93,71.975,360000000.0
2009-07-10 12:45:00,71.98,71.985,71.86,71.88,831399999.0
2009-07-10 12:46:00,71.88,71.88,71.84,71.855,449199998.0
2009-07-10 12:47:00,71.855,71.86,71.82,71.83,493200000.0
2009-07-10 12:48:00,71.825,71.855,71.825,71.855,691000006.0
2009-07-10 12:49:00,71.86,71.89,71.85,71.885,1000400001.0
2009-07-10 12:50:00,71.885,71.93,71.875,71.925,590200001.0
2009-07-10 12:51:00,71.92,71.93,71.905,71.905,624599995.0
2009-07-10 12:52:00,71.905,71.92,71.895,71.905,661400002.0
2009-07-10 12:53:00,71.9,71.91,71.88,71.885,743600003.0
2009-07-10 12:54:00,71.88,71.97,71.87,71.915,608800002.0
2009-07-10 12:55:00,71.915,71.945,71.905,71.945,309200001.0
2009-07-10 12:56:00,71.945,71.945,71.925,71.935,472799999.0
2009-07-10 12:57:00,71.94,71.94,71.915,71.925,298000004.0
2009-07-10 12:58:00,71.925,71.965,71.925,71.965,703399999.0
2009-07-10 12:59:00,71.965,72.03,71.965,71.985,778199993.0
2009-07-10 13:00:00,71.995,72.015,71.965,71.98,571000002.0
2009-07-10 13:01:00,71.975,72.015,71.965,71.975,393200000.0
2009-07-10 13:02:00,71.985,72.07,71.975,72.03,514600001.0
2009-07-10 13:03:00,72.02,72.03,72.01,72.02,548400001.0
2009-07-10 13:04:00,72.02,72.04,72.01,72.025,480000001.0
2009-07-10 13:05:00,72.015,72.035,72.005,72.015,569999999.0
2009-07-10 13:06:00,72.01,72.035,72.01,72.03,576200000.0
2009-07-10 13:07:00,72.03,72.03,71.98,71.995,742400002.0
2009-07-10 13:08:00,71.995,72.015,71.965,72.005,799999998.0
2009-07-10 13:09:00,72.005,72.095,71.985,72.075,701200003.0
2009-07-10 13:10:00,72.07,72.1,72.06,72.075,407800003.0
2009-07-10 13:11:00,72.075,72.095,72.055,72.09,394799999.0
2009-07-10 13:12:00,72.08,72.1,72.055,72.085,614000000.0
2009-07-10 13:13:00,72.085,72.12,72.085,72.115,197000000.0
2009-07-10 13:14:00,72.105,72.12,72.07,72.095,811000006.0
2009-07-10 13:15:00,72.09,72.11,72.055,72.06,613999997.0
2009-07-10 13:16:00,72.06,72.08,72.025,72.055,507799999.0
2009-07-10 13:17:00,72.06,72.075,72.005,72.01,938599999.0
2009-07-10 13:18:00,72.005,72.015,71.97,71.98,904800000.0
2009-07-10 13:19:00,71.99,71.995,71.975,71.98,567999999.0
2009-07-10 13:20:00,71.98,71.98,71.91,71.91,1152800002.0
2009-07-10 13:21:00,71.91,71.92,71.815,71.815,611400000.0
2009-07-10 13:22:00,71.815,71.88,71.79,71.855,774999996.0
2009-07-10 13:23:00,71.88,71.93,71.88,71.93,651600004.0
2009-07-10 13:24:00,71.95,71.955,71.925,71.94,448000001.0
2009-07-10 13:25:00,71.945,71.975,71.91,71.975,532800002.0
2009-07-10 13:26:00,71.97,71.97,71.865,71.88,1131400000.0
2009-07-10 13:27:00,71.88,71.94,71.88,71.91,460599999.0
2009-07-10 13:28:00,71.915,71.95,71.905,71.94,560799997.0
2009-07-10 13:29:00,71.94,71.96,71.935,71.955,276400000.0
2009-07-10 13:30:00,71.96,71.965,71.945,71.945,733799999.0
2009-07-10 13:31:00,71.955,71.965,71.95,71.965,356200002.0
2009-07-10 13:32:00,71.965,71.97,71.94,71.955,613199997.0
2009-07-10 13:33:00,71.96,71.985,71.95,71.95,527400002.0
2009-07-10 13:34:00,71.95,71.95,71.915,71.93,229600000.0
2009-07-10 13:35:00,71.92,71.925,71.88,71.88,433799998.0
2009-07-10 13:36:00,71.885,71.9,71.855,71.855,376599999.0
2009-07-10 13:37:00,71.855,71.86,71.78,71.82,713399999.0
2009-07-10 13:38:00,71.82,71.865,71.82,71.825,748400000.0
2009-07-10 13:39:00,71.82,71.845,71.81,71.815,629799994.0
2009-07-10 13:40:00,71.815,71.865,71.81,71.86,372800001.0
2009-07-10 13:41:00,71.86,71.925,71.86,71.92,331200001.0
2009-07-10 13:42:00,71.92,71.945,71.91,71.94,317600001.0
2009-07-10 13:43:00,71.935,71.935,71.92,71.93,416599998.0
2009-07-10 13:44:00,71.92,71.92,71.89,71.895,755199999.0
2009-07-10 13:45:00,71.895,71.9,71.87,71.875,340800000.0
2009-07-10 13:46:00,71.875,71.88,71.82,71.825,339600000.0
2009-07-10 13:47:00,71.825,71.855,71.765,71.785,766200000.0
2009-07-10 13:48:00,71.79,71.84,71.79,71.825,694999996.0
2009-07-10 13:49:00,71.825,71.825,71.775,71.775,761600005.0
2009-07-10 13:50:00,71.77,71.78,71.75,71.75,678999998.0
2009-07-10 13:51:00,71.755,71.765,71.71,71.715,775000004.0
2009-07-10 13:52:00,71.705,71.72,71.695,71.705,694600001.0
2009-07-10 13:53:00,71.705,71.715,71.62,71.635,752599998.0
2009-07-10 13:54:00,71.635,71.655,71.615,71.635,721400002.0
2009-07-10 13:55:00,71.63,71.67,71.605,71.625,780999998.0
2009-07-10 13:56:00,71.625,71.635,71.59,71.61,917199997.0
2009-07-10 13:57:00,71.61,71.635,71.595,71.635,417600000.0
2009-07-10 13:58:00,71.63,71.675,71.63,71.635,543800000.0
2009-07-10 13:59:00,71.635,71.64,71.62,71.64,342800000.0
2009-07-10 14:00:00,71.64,71.72,71.635,71.705,601600000.0
2009-07-10 14:01:00,71.705,71.745,71.705,71.745,503200000.0
2009-07-10 14:02:00,71.745,71.75,71.74,71.745,395000000.0
2009-07-10 14:03:00,71.745,71.76,71.735,71.735,497800001.0
2009-07-10 14:04:00,71.735,71.77,71.72,71.76,463200001.0
2009-07-10 14:05:00,71.755,71.76,71.715,71.715,647599994.0
2009-07-10 14:06:00,71.71,71.715,71.665,71.665,370800001.0
2009-07-10 14:07:00,71.66,71.695,71.655,71.675,383200000.0
2009-07-10 14:08:00,71.675,71.68,71.64,71.645,397599999.0
2009-07-10 14:09:00,71.64,71.67,71.635,71.635,319200000.0
2009-07-10 14:10:00,71.625,71.635,71.58,71.58,663199996.0
2009-07-10 14:11:00,71.58,71.58,71.515,71.515,487200000.0
2009-07-10 14:12:00,71.51,71.515,71.445,71.45,776800002.0
2009-07-10 14:13:00,71.45,71.505,71.45,71.505,588800003.0
2009-07-10 14:14:00,71.505,71.51,71.46,71.47,776199997.0
2009-07-10 14:15:00,71.465,71.5,71.445,71.445,855599997.0
2009-07-10 14:16:00,71.445,71.49,71.44,71.47,610599996.0
2009-07-10 14:17:00,71.47,71.47,71.405,71.405,405200000.0
2009-07-10 14:18:00,71.405,71.405,71.335,71.37,721000000.0
2009-07-10 14:19:00,71.365,71.405,71.365,71.405,578599998.0
2009-07-10 14:20:00,71.405,71.44,71.39,71.39,776199997.0
2009-07-10 14:21:00,71.38,71.415,71.345,71.38,623600001.0
2009-07-10 14:22:00,71.38,71.43,71.37,71.405,426200001.0
2009-07-10 14:23:00,71.405,71.425,71.38,71.395,469399999.0
2009-07-10 14:24:00,71.395,71.455,71.395,71.43,678600001.0
2009-07-10 14:25:00,71.43,71.43,71.39,71.41,635199999.0
2009-07-10 14:26:00,71.41,71.41,71.355,71.355,836199998.0
2009-07-10 14:27:00,71.355,71.36,71.295,71.3,785199997.0
2009-07-10 14:28:00,71.305,71.335,71.27,71.27,860200002.0
2009-07-10 14:29:00,71.27,71.34,71.27,71.34,782600003.0
2009-07-10 14:30:00,71.325,71.385,71.23,71.315,784400002.0
2009-07-10 14:31:00,71.335,71.445,71.335,71.425,491400001.0
2009-07-10 14:32:00,71.425,71.49,71.425,71.49,482800002.0
2009-07-10 14:33:00,71.48,71.52,71.46,71.515,764600000.0
2009-07-10 14:34:00,71.52,71.565,71.52,71.54,580200000.0
2009-07-10 14:35:00,71.54,71.57,71.53,71.565,608000000.0
2009-07-10 14:36:00,71.56,71.63,71.55,71.595,777999999.0
2009-07-10 14:37:00,71.595,71.615,71.565,71.58,747400000.0
2009-07-10 14:38:00,71.57,71.57,71.465,71.48,672200001.0
2009-07-10 14:39:00,71.495,71.495,71.425,71.465,554400000.0
2009-07-10 14:40:00,71.465,71.515,71.465,71.505,288999999.0
2009-07-10 14:41:00,71.505,71.56,71.5,71.525,370000000.0
2009-07-10 14:42:00,71.535,71.545,71.485,71.495,403800001.0
2009-07-10 14:43:00,71.495,71.51,71.45,71.465,563400000.0
2009-07-10 14:44:00,71.465,71.6,71.46,71.6,519600001.0
2009-07-10 14:45:00,71.6,71.625,71.575,71.6,537999999.0
2009-07-10 14:46:00,71.605,71.63,71.59,71.615,572800001.0
2009-07-10 14:47:00,71.63,71.655,71.625,71.655,330600000.0
2009-07-10 14:48:00,71.665,71.71,71.605,71.615,617999999.0
2009-07-10 14:49:00,71.61,71.615,71.555,71.56,570199998.0
2009-07-10 14:50:00,71.555,71.575,71.52,71.545,686799997.0
2009-07-10 14:51:00,71.545,71.65,71.525,71.65,829799997.0
2009-07-10 14:52:00,71.645,71.645,71.58,71.595,902999997.0
2009-07-10 14:53:00,71.595,71.645,71.585,71.6,594200002.0
2009-07-10 14:54:00,71.6,71.63,71.585,71.595,763799999.0
2009-07-10 14:55:00,71.6,71.675,71.6,71.66,916400001.0
2009-07-10 14:56:00,71.655,71.71,71.655,71.685,597199998.0
2009-07-10 14:57:00,71.695,71.8,71.69,71.775,887000000.0
2009-07-10 14:58:00,71.775,71.775,71.68,71.695,854799999.0
2009-07-10 14:59:00,71.695,71.715,71.665,71.7,726199996.0
2009-07-10 15:00:00,71.7,71.715,71.645,71.655,594399999.0
2009-07-10 15:01:00,71.645,71.645,71.595,71.595,685600001.0
2009-07-10 15:02:00,71.595,71.6,71.53,71.53,715599998.0
2009-07-10 15:03:00,71.525,71.56,71.505,71.505,622200000.0
2009-07-10 15:04:00,71.5,71.52,71.45,71.485,907100001.0
2009-07-10 15:05:00,71.495,71.62,71.495,71.62,509800000.0
2009-07-10 15:06:00,71.62,71.62,71.57,71.57,512000004.0
2009-07-10 15:07:00,71.575,71.58,71.49,71.515,722600000.0
2009-07-10 15:08:00,71.525,71.535,71.485,71.525,678999999.0
2009-07-10 15:09:00,71.525,71.585,71.525,71.56,607400000.0
2009-07-10 15:10:00,71.55,71.575,71.515,71.525,885200003.0
2009-07-10 15:11:00,71.525,71.535,71.51,71.515,628600000.0
2009-07-10 15:12:00,71.515,71.525,71.505,71.515,359000001.0
2009-07-10 15:13:00,71.525,71.56,71.51,71.56,419399998.0
2009-07-10 15:14:00,71.555,71.555,71.535,71.555,384599998.0
2009-07-10 15:15:00,71.55,71.6,71.545,71.585,106200000.0
2009-07-10 15:16:00,71.58,71.61,71.575,71.61,377000000.0
2009-07-10 15:17:00,71.6,71.605,71.565,71.585,636000002.0
2009-07-10 15:18:00,71.585,71.59,71.55,71.56,596200003.0
2009-07-10 15:19:00,71.555,71.56,71.51,71.535,644000001.0
2009-07-10 15:20:00,71.535,71.545,71.525,71.53,573199999.0
2009-07-10 15:21:00,71.535,71.585,71.52,71.525,745999997.0
2009-07-10 15:22:00,71.52,71.555,71.505,71.545,768600005.0
2009-07-10 15:23:00,71.545,71.605,71.535,71.595,573999997.0
2009-07-10 15:24:00,71.585,71.62,71.57,71.615,775400003.0
2009-07-10 15:25:00,71.61,71.65,71.61,71.65,546599997.0
2009-07-10 15:26:00,71.655,71.685,71.65,71.66,668600001.0
2009-07-10 15:27:00,71.66,71.665,71.645,71.645,927799995.0
2009-07-10 15:28:00,71.64,71.645,71.62,71.62,997600004.0
2009-07-10 15:29:00,71.62,71.635,71.585,71.585,648999997.0
2009-07-10 15:30:00,71.585,71.65,71.565,71.65,1095199994.0
2009-07-10 15:31:00,71.64,71.69,71.63,71.68,855000002.0
2009-07-10 15:32:00,71.68,71.7,71.65,71.665,1026600004.0
2009-07-10 15:33:00,71.665,71.705,71.645,71.685,782400001.0
2009-07-10 15:34:00,71.69,71.71,71.615,71.615,827200001.0
2009-07-10 15:35:00,71.615,71.65,71.59,71.59,982999994.0
2009-07-10 15:36:00,71.59,71.65,71.565,71.65,949799995.0
2009-07-10 15:37:00,71.65,71.71,71.61,71.71,1301000000.0
2009-07-10 15:38:00,71.71,71.72,71.665,71.705,1422000005.0
2009-07-10 15:39:00,71.715,71.73,71.665,71.675,990000003.0
2009-07-10 15:40:00,71.675,71.795,71.675,71.795,922200005.0
2009-07-10 15:41:00,71.795,71.855,71.795,71.82,1069800000.0
2009-07-10 15:42:00,71.815,71.91,71.815,71.88,931599998.0
2009-07-10 15:43:00,71.88,71.905,71.81,71.81,1134199999.0
2009-07-10 15:44:00,71.815,71.815,71.765,71.78,1132400002.0
2009-07-10 15:45:00,71.78,71.84,71.765,71.805,1331799992.0
2009-07-10 15:46:00,71.805,71.825,71.775,71.8,1599800002.0
2009-07-10 15:47:00,71.8,71.82,71.755,71.765,1094999994.0
2009-07-10 15:48:00,71.765,71.83,71.765,71.81,982399996.0
2009-07-10 15:49:00,71.81,71.89,71.81,71.88,746800001.0
2009-07-10 15:50:00,71.875,71.97,71.875,71.97,1234799994.0
2009-07-10 15:51:00,71.97,72.025,71.97,72.015,1258200003.0
2009-07-10 15:52:00,72.015,72.015,71.975,71.975,864600000.0
2009-07-10 15:53:00,71.965,71.965,71.925,71.965,1172999999.0
2009-07-10 15:54:00,71.965,71.97,71.94,71.96,1160000001.0
2009-07-10 15:55:00,71.93,71.93,71.63,71.64,888800001.0
2009-07-10 15:56:00,71.655,71.655,71.54,71.59,1277999997.0
2009-07-10 15:57:00,71.59,71.735,71.59,71.735,1129600005.0
2009-07-10 15:58:00,71.73,71.83,71.71,71.81,1151000000.0
2009-07-10 15:59:00,71.815,71.825,71.735,71.775,1250800003.0
2009-07-10 16:00:00,71.77,71.795,71.675,71.79,1155999999.0
2009-07-10 16:01:00,71.78,71.78,71.58,71.585,1089200001.0
2009-07-10 16:02:00,71.58,71.58,71.51,71.545,898000001.0
2009-07-10 16:03:00,71.56,71.69,71.56,71.665,1199000004.0
2009-07-10 16:04:00,71.685,71.865,71.685,71.75,879799996.0
2009-07-10 16:05:00,71.75,71.775,71.67,71.67,1046999995.0
2009-07-10 16:06:00,71.665,71.76,71.665,71.76,890600000.0
2009-07-10 16:07:00,71.77,71.77,71.675,71.72,827999998.0
2009-07-10 16:08:00,71.715,71.715,71.615,71.67,1213200000.0
2009-07-10 16:09:00,71.67,71.71,71.62,71.695,1266999995.0
2009-07-10 16:10:00,71.69,71.725,71.665,71.72,1028199996.0
2009-07-10 16:11:00,71.72,71.76,71.69,71.69,930400003.0
2009-07-10 16:12:00,71.69,71.825,71.69,71.825,808400002.0
2009-07-10 16:13:00,71.83,71.905,71.82,71.875,951399997.0
2009-07-10 16:14:00,71.875,71.955,71.85,71.95,1325799994.0
2009-07-10 16:15:00,71.945,71.98,71.925,71.94,930900003.0
2009-07-10 16:16:00,71.935,71.965,71.865,71.875,903200001.0
2009-07-10 16:17:00,71.875,71.9,71.845,71.88,1001399997.0
2009-07-10 16:18:00,71.88,71.97,71.875,71.915,1015399996.0
2009-07-10 16:19:00,71.915,71.97,71.89,71.915,864799997.0
2009-07-10 16:20:00,71.915,71.95,71.86,71.885,696600001.0
2009-07-10 16:21:00,71.885,71.945,71.86,71.93,773000000.0
2009-07-10 16:22:00,71.93,71.96,71.87,71.875,728200002.0
2009-07-10 16:23:00,71.875,71.93,71.85,71.895,749200000.0
2009-07-10 16:24:00,71.885,71.945,71.88,71.93,872199995.0
2009-07-10 16:25:00,71.93,71.965,71.905,71.905,609399999.0
2009-07-10 16:26:00,71.91,71.91,71.86,71.86,748799997.0
2009-07-10 16:27:00,71.865,71.9,71.84,71.875,979400007.0
2009-07-10 16:28:00,71.875,71.97,71.875,71.94,1046999999.0
2009-07-10 16:29:00,71.945,71.985,71.93,71.985,548000000.0
2009-07-10 16:30:00,71.985,72.0,71.925,71.94,1193199994.0
2009-07-10 16:31:00,71.94,71.95,71.895,71.895,1514799998.0
2009-07-10 16:32:00,71.905,71.95,71.89,71.93,667200003.0
2009-07-10 16:33:00,71.93,71.965,71.905,71.95,971399997.0
2009-07-10 16:34:00,71.95,72.0,71.95,71.975,574599995.0
2009-07-10 16:35:00,71.97,72.0,71.955,71.955,1141400001.0
2009-07-10 16:36:00,71.95,72.015,71.92,72.015,1054600002.0
2009-07-10 16:37:00,72.01,72.01,71.955,71.97,1317200001.0
2009-07-10 16:38:00,71.975,71.975,71.845,71.845,825199997.0
2009-07-10 16:39:00,71.85,71.85,71.76,71.765,1027600000.0
2009-07-10 16:40:00,71.76,71.76,71.705,71.705,801399999.0
2009-07-10 16:41:00,71.71,71.755,71.705,71.715,942899999.0
2009-07-10 16:42:00,71.715,71.76,71.71,71.745,1543199996.0
2009-07-10 16:43:00,71.745,71.745,71.685,71.69,1671999996.0
2009-07-10 16:44:00,71.69,71.69,71.61,71.615,969599999.0
2009-07-10 16:45:00,71.605,71.635,71.595,71.62,825199998.0
2009-07-10 16:46:00,71.64,71.695,71.64,71.685,830399999.0
2009-07-10 16:47:00,71.69,71.74,71.66,71.675,1111399998.0
2009-07-10 16:48:00,71.685,71.72,71.685,71.705,805400004.0
2009-07-10 16:49:00,71.705,71.735,71.68,71.69,838599996.0
2009-07-10 16:50:00,71.685,71.715,71.68,71.71,757999997.0
2009-07-10 16:51:00,71.71,71.715,71.655,71.67,819599998.0
2009-07-10 16:52:00,71.67,71.685,71.665,71.685,454999999.0
2009-07-10 16:53:00,71.685,71.7,71.61,71.61,468800000.0
2009-07-10 16:54:00,71.605,71.65,71.595,71.65,1090799996.0
2009-07-10 16:55:00,71.65,71.67,71.605,71.665,1032199998.0
2009-07-10 16:56:00,71.665,71.755,71.66,71.745,1513399995.0
2009-07-10 16:57:00,71.745,71.745,71.64,71.64,1032400002.0
2009-07-10 16:58:00,71.64,71.68,71.63,71.67,1083999996.0
2009-07-10 16:59:00,71.68,71.68,71.58,71.67,1087400001.0
2009-07-10 17:00:00,71.665,71.665,71.58,71.585,1411199993.0
2009-07-10 17:01:00,71.585,71.585,71.545,71.55,1156199992.0
2009-07-10 17:02:00,71.555,71.64,71.55,71.615,1214400005.0
2009-07-10 17:03:00,71.61,71.615,71.56,71.57,1014600000.0
2009-07-10 17:04:00,71.565,71.615,71.525,71.525,1160799999.0
2009-07-10 17:05:00,71.52,71.555,71.44,71.44,899000007.0
2009-07-10 17:06:00,71.435,71.525,71.43,71.52,635400000.0
2009-07-10 17:07:00,71.52,71.56,71.51,71.545,1064199995.0
2009-07-10 17:08:00,71.545,71.6,71.535,71.57,1212599992.0
2009-07-10 17:09:00,71.585,71.615,71.585,71.6,975400001.0
2009-07-10 17:10:00,71.595,71.595,71.46,71.46,879000003.0
2009-07-10 17:11:00,71.46,71.475,71.46,71.465,518599999.0
2009-07-10 17:12:00,71.465,71.56,71.465,71.555,469400000.0
2009-07-10 17:13:00,71.56,71.57,71.475,71.505,874199997.0
2009-07-10 17:14:00,71.515,71.525,71.5,71.505,502200002.0
2009-07-10 17:15:00,71.5,71.51,71.37,71.42,1021200000.0
2009-07-10 17:16:00,71.425,71.44,71.25,71.25,611799997.0
2009-07-10 17:17:00,71.235,71.53,71.2,71.495,771600002.0
2009-07-10 17:18:00,71.495,71.51,71.39,71.395,973000001.0
2009-07-10 17:19:00,71.395,71.44,71.345,71.415,1047799998.0
2009-07-10 17:20:00,71.415,71.42,71.36,71.385,1076000002.0
2009-07-10 17:21:00,71.38,71.4,71.35,71.35,987599999.0
2009-07-10 17:22:00,71.35,71.35,71.28,71.3,1115599999.0
2009-07-10 17:23:00,71.3,71.335,71.285,71.32,1272800005.0
2009-07-10 17:24:00,71.305,71.355,71.305,71.35,1159400007.0
2009-07-10 17:25:00,71.355,71.36,71.16,71.16,1383699997.0
2009-07-10 17:26:00,71.165,71.27,71.16,71.26,1110999997.0
2009-07-10 17:27:00,71.255,71.355,71.255,71.335,1377200002.0
2009-07-10 17:28:00,71.335,71.34,71.245,71.245,1140999997.0
2009-07-10 17:29:00,71.25,71.32,71.235,71.32,1278599993.0
2009-07-10 17:30:00,71.32,71.445,71.3,71.445,840999998.0
2009-07-10 17:31:00,71.445,71.565,71.435,71.435,1443000000.0
2009-07-10 17:32:00,71.45,71.6,71.405,71.6,1098399995.0
2009-07-10 17:33:00,71.61,71.65,71.56,71.575,1212800004.0
2009-07-10 17:34:00,71.58,71.6,71.545,71.575,1261400007.0
2009-07-10 17:35:00,71.575,71.6,71.55,71.555,1106599994.0
2009-07-10 17:36:00,71.56,71.56,71.52,71.53,1291199984.0
2009-07-10 17:37:00,71.525,71.53,71.47,71.485,1096200000.0
2009-07-10 17:38:00,71.485,71.485,71.45,71.475,745200003.0
2009-07-10 17:39:00,71.47,71.475,71.425,71.46,1357599996.0
2009-07-10 17:40:00,71.455,71.475,71.445,71.455,767600001.0
2009-07-10 17:41:00,71.455,71.61,71.44,71.6,921600002.0
2009-07-10 17:42:00,71.6,71.6,71.53,71.545,584200001.0
2009-07-10 17:43:00,71.545,71.59,71.54,71.57,882399996.0
2009-07-10 17:44:00,71.57,71.575,71.505,71.505,731599999.0
2009-07-10 17:45:00,71.505,71.51,71.44,71.45,1100599998.0
2009-07-10 17:46:00,71.455,71.535,71.455,71.535,898799994.0
2009-07-10 17:47:00,71.54,71.54,71.515,71.53,752400000.0
2009-07-10 17:48:00,71.53,71.56,71.52,71.545,1652999996.0
2009-07-10 17:49:00,71.545,71.555,71.515,71.52,1275199998.0
2009-07-10 17:50:00,71.525,71.575,71.525,71.555,1226199994.0
2009-07-10 17:51:00,71.57,71.64,71.56,71.63,992199997.0
2009-07-10 17:52:00,71.63,71.63,71.58,71.59,831800001.0
2009-07-10 17:53:00,71.6,71.6,71.57,71.575,678200002.0
2009-07-10 17:54:00,71.57,71.635,71.57,71.625,806799995.0
2009-07-10 17:55:00,71.62,71.62,71.565,71.59,829599998.0
2009-07-10 17:56:00,71.59,71.595,71.555,71.59,770599998.0
2009-07-10 17:57:00,71.585,71.595,71.535,71.54,992399998.0
2009-07-10 17:58:00,71.54,71.56,71.515,71.56,1072799993.0
2009-07-10 17:59:00,71.565,71.565,71.525,71.55,682799997.0
2009-07-10 18:00:00,71.55,71.565,71.52,71.565,1147599998.0
2009-07-10 18:01:00,71.565,71.585,71.555,71.56,738399994.0
2009-07-10 18:02:00,71.56,71.565,71.55,71.555,496200001.0
2009-07-10 18:03:00,71.555,71.57,71.535,71.57,520599996.0
2009-07-10 18:04:00,71.565,71.57,71.555,71.565,838399991.0
2009-07-10 18:05:00,71.56,71.6,71.56,71.595,600199997.0
2009-07-10 18:06:00,71.595,71.66,71.59,71.66,1453999994.0
2009-07-10 18:07:00,71.65,71.71,71.65,71.71,974600000.0
2009-07-10 18:08:00,71.715,71.745,71.685,71.7,985800007.0
2009-07-10 18:09:00,71.7,71.71,71.685,71.69,1028800002.0
2009-07-10 18:10:00,71.69,71.69,71.665,71.68,1054600001.0
2009-07-10 18:11:00,71.68,71.68,71.65,71.66,733800000.0
2009-07-10 18:12:00,71.645,71.655,71.635,71.64,565800000.0
2009-07-10 18:13:00,71.64,71.64,71.61,71.615,433200001.0
2009-07-10 18:14:00,71.615,71.625,71.61,71.62,587399995.0
2009-07-10 18:15:00,71.62,71.655,71.61,71.655,762799998.0
2009-07-10 18:16:00,71.655,71.755,71.655,71.74,938400000.0
2009-07-10 18:17:00,71.73,71.765,71.72,71.74,1395199998.0
2009-07-10 18:18:00,71.74,71.75,71.705,71.74,1191999999.0
2009-07-10 18:19:00,71.74,71.76,71.725,71.76,580600002.0
2009-07-10 18:20:00,71.755,71.765,71.74,71.75,917800004.0
2009-07-10 18:21:00,71.75,71.765,71.71,71.71,732599998.0
2009-07-10 18:22:00,71.71,71.715,71.66,71.66,398400000.0
2009-07-10 18:23:00,71.655,71.715,71.655,71.705,830400006.0
2009-07-10 18:24:00,71.705,71.705,71.645,71.645,861199994.0
2009-07-10 18:25:00,71.645,71.675,71.645,71.665,922399996.0
2009-07-10 18:26:00,71.665,71.685,71.66,71.67,749399995.0
2009-07-10 18:27:00,71.67,71.69,71.67,71.685,480799992.0
2009-07-10 18:28:00,71.69,71.695,71.675,71.675,404799998.0
2009-07-10 18:29:00,71.675,71.725,71.67,71.725,589399997.0
2009-07-10 18:30:00,71.725,71.725,71.605,71.605,881199998.0
2009-07-10 18:31:00,71.605,71.63,71.6,71.605,638599995.0
2009-07-10 18:32:00,71.605,71.605,71.575,71.575,593799997.0
2009-07-10 18:33:00,71.575,71.585,71.575,71.585,294600002.0
2009-07-10 18:34:00,71.585,71.615,71.585,71.6,702400004.0
2009-07-10 18:35:00,71.6,71.615,71.595,71.61,626400003.0
2009-07-10 18:36:00,71.61,71.67,71.61,71.665,729600002.0
2009-07-10 18:37:00,71.665,71.675,71.635,71.665,720800008.0
2009-07-10 18:38:00,71.665,71.715,71.665,71.71,956999998.0
2009-07-10 18:39:00,71.71,71.715,71.68,71.71,538600000.0
2009-07-10 18:40:00,71.71,71.755,71.71,71.74,541999999.0
2009-07-10 18:41:00,71.74,71.74,71.7,71.705,633599994.0
2009-07-10 18:42:00,71.705,71.71,71.675,71.685,524199998.0
2009-07-10 18:43:00,71.69,71.72,71.69,71.72,763200001.0
2009-07-10 18:44:00,71.72,71.75,71.705,71.745,488400000.0
2009-07-10 18:45:00,71.74,71.74,71.715,71.74,410399998.0
2009-07-10 18:46:00,71.74,71.76,71.73,71.75,677799998.0
2009-07-10 18:47:00,71.75,71.78,71.745,71.78,616999998.0
2009-07-10 18:48:00,71.78,71.795,71.73,71.73,935200002.0
2009-07-10 18:49:00,71.735,71.765,71.735,71.745,1239999994.0
2009-07-10 18:50:00,71.745,71.745,71.705,71.705,592999998.0
2009-07-10 18:51:00,71.705,71.735,71.67,71.73,1050999999.0
2009-07-10 18:52:00,71.73,71.765,71.725,71.74,1303399997.0
2009-07-10 18:53:00,71.74,71.755,71.735,71.75,876399998.0
2009-07-10 18:54:00,71.75,71.75,71.725,71.75,488799999.0
2009-07-10 18:55:00,71.745,71.785,71.745,71.775,280600000.0
2009-07-10 18:56:00,71.77,71.77,71.745,71.77,529999999.0
2009-07-10 18:57:00,71.765,71.77,71.735,71.75,614600001.0
2009-07-10 18:58:00,71.76,71.775,71.76,71.77,380799999.0
2009-07-10 18:59:00,71.77,71.77,71.74,71.755,400800000.0
2009-07-10 19:00:00,71.75,71.77,71.735,71.755,747000000.0
2009-07-10 19:01:00,71.755,71.765,71.74,71.74,747800000.0
2009-07-10 19:02:00,71.78,71.81,71.77,71.77,339000001.0
2009-07-10 19:03:00,71.765,71.815,71.765,71.815,1111199996.0
2009-07-10 19:04:00,71.815,71.82,71.78,71.79,720400001.0
2009-07-10 19:05:00,71.79,71.795,71.775,71.795,790600008.0
2009-07-10 19:06:00,71.795,71.82,71.78,71.79,678399995.0
2009-07-10 19:07:00,71.79,71.805,71.785,71.8,433800002.0
2009-07-10 19:08:00,71.8,71.8,71.775,71.78,574400001.0
2009-07-10 19:09:00,71.775,71.785,71.76,71.785,667600001.0
2009-07-10 19:10:00,71.785,71.8,71.76,71.775,388000000.0
2009-07-10 19:11:00,71.775,71.775,71.76,71.765,208000000.0
2009-07-10 19:12:00,71.76,71.765,71.75,71.755,192799998.0
2009-07-10 19:13:00,71.755,71.76,71.725,71.755,1004399994.0
2009-07-10 19:14:00,71.755,71.81,71.745,71.805,544999998.0
2009-07-10 19:15:00,71.81,71.82,71.775,71.79,848600001.0
2009-07-10 19:16:00,71.79,71.795,71.775,71.78,490799999.0
2009-07-10 19:17:00,71.81,71.835,71.81,71.81,800599999.0
2009-07-10 19:18:00,71.81,71.825,71.81,71.825,370000002.0
2009-07-10 19:19:00,71.825,71.845,71.82,71.84,954600001.0
2009-07-10 19:20:00,71.85,71.865,71.82,71.82,411399996.0
2009-07-10 19:21:00,71.82,71.82,71.79,71.79,219199999.0
2009-07-10 19:22:00,71.79,71.82,71.79,71.81,299399999.0
2009-07-10 19:23:00,71.81,71.83,71.81,71.825,369800000.0
2009-07-10 19:24:00,71.825,71.825,71.815,71.815,349199995.0
2009-07-10 19:25:00,71.815,71.82,71.81,71.815,455599999.0
2009-07-10 19:26:00,71.815,71.825,71.795,71.8,343400001.0
2009-07-10 19:27:00,71.8,71.805,71.795,71.805,331799999.0
2009-07-10 19:28:00,71.805,71.805,71.785,71.785,459999996.0
2009-07-10 19:29:00,71.785,71.785,71.715,71.715,698199998.0
2009-07-10 19:30:00,71.715,71.755,71.715,71.75,699199998.0
2009-07-10 19:31:00,71.755,71.755,71.73,71.74,302200000.0
2009-07-10 19:32:00,71.735,71.75,71.735,71.75,138800000.0
2009-07-10 19:33:00,71.755,71.81,71.755,71.8,173599999.0
2009-07-10 19:34:00,71.81,71.81,71.78,71.79,327200001.0
2009-07-10 19:35:00,71.79,71.805,71.775,71.8,298400000.0
2009-07-10 19:36:00,71.8,71.805,71.79,71.795,299599996.0
2009-07-10 19:37:00,71.8,71.87,71.8,71.865,1036200004.0
2009-07-10 19:38:00,71.87,71.895,71.87,71.88,490199998.0
2009-07-10 19:39:00,71.885,71.895,71.88,71.895,195400000.0
2009-07-10 19:40:00,71.9,71.925,71.89,71.9,640999995.0
2009-07-10 19:41:00,71.9,71.92,71.9,71.915,345799995.0
2009-07-10 19:42:00,71.92,71.955,71.92,71.95,606799997.0
2009-07-10 19:43:00,71.95,71.975,71.94,71.975,771799997.0
2009-07-10 19:44:00,71.975,72.02,71.975,72.015,1051799990.0
2009-07-10 19:45:00,72.015,72.105,72.01,72.095,1356799992.0
2009-07-10 19:46:00,72.095,72.095,72.05,72.065,789799998.0
2009-07-10 19:47:00,72.065,72.085,72.005,72.005,1160399989.0
2009-07-10 19:48:00,72.005,72.015,72.005,72.015,848399995.0
2009-07-10 19:49:00,72.015,72.015,72.0,72.0,372800001.0
2009-07-10 19:50:00,72.0,72.0,71.98,71.99,389400003.0
2009-07-10 19:51:00,71.99,71.99,71.98,71.98,171200000.0
2009-07-10 19:52:00,71.985,72.0,71.975,71.99,835599990.0
2009-07-10 19:53:00,71.99,72.01,71.97,71.97,487000006.0
2009-07-10 19:54:00,71.985,72.005,71.985,71.99,551199996.0
2009-07-10 19:55:00,71.99,72.0,71.95,71.965,893600000.0
2009-07-10 19:56:00,71.965,71.975,71.96,71.965,496599999.0
2009-07-10 19:57:00,71.965,71.97,71.95,71.96,341400002.0
2009-07-10 19:58:00,71.955,71.98,71.95,71.98,914599995.0
2009-07-10 19:59:00,71.995,72.015,71.975,71.995,1037399996.0
2009-07-10 20:00:00,72.0,72.0,71.98,71.985,421000003.0
2009-07-10 20:01:00,71.985,71.985,71.915,71.94,990399997.0
2009-07-10 20:02:00,71.945,71.965,71.945,71.96,478400001.0
2009-07-10 20:03:00,71.96,71.96,71.95,71.955,253200000.0
2009-07-10 20:04:00,71.955,71.965,71.955,71.965,291400001.0
2009-07-10 20:05:00,71.97,71.975,71.935,71.945,628800001.0
2009-07-10 20:06:00,71.945,71.95,71.935,71.945,430600004.0
2009-07-10 20:07:00,71.945,71.965,71.94,71.955,587200000.0
2009-07-10 20:08:00,71.955,71.975,71.95,71.95,313600000.0
2009-07-10 20:09:00,71.95,71.95,71.91,71.915,803800001.0
2009-07-10 20:10:00,71.905,71.905,71.89,71.89,292399999.0
2009-07-10 20:11:00,71.89,71.89,71.82,71.83,1119400000.0
2009-07-10 20:12:00,71.83,71.86,71.81,71.855,998200002.0
2009-07-10 20:13:00,71.855,71.885,71.83,71.83,1188800002.0
2009-07-10 20:14:00,71.83,71.86,71.825,71.86,424800001.0
2009-07-10 20:15:00,71.865,71.865,71.835,71.845,840999998.0
2009-07-10 20:16:00,71.85,71.85,71.825,71.845,661999995.0
2009-07-10 20:17:00,71.845,71.845,71.83,71.835,387599995.0
2009-07-10 20:18:00,71.835,71.86,71.83,71.86,468200003.0
2009-07-10 20:19:00,71.865,71.965,71.865,71.965,1125399997.0
2009-07-10 20:20:00,71.965,71.98,71.945,71.95,776799993.0
2009-07-10 20:21:00,71.95,71.955,71.915,71.935,667999993.0
2009-07-10 20:22:00,71.935,71.94,71.885,71.9,966999995.0
2009-07-10 20:23:00,71.9,71.94,71.885,71.94,724399997.0
2009-07-10 20:24:00,71.94,71.94,71.845,71.845,1392799999.0
2009-07-10 20:25:00,71.85,71.85,71.805,71.825,659400002.0
2009-07-10 20:26:00,71.825,71.835,71.805,71.825,1232199993.0
2009-07-10 20:27:00,71.825,71.845,71.815,71.815,636999999.0
2009-07-10 20:28:00,71.825,71.85,71.825,71.84,268400000.0
2009-07-10 20:29:00,71.84,71.855,71.82,71.855,586800003.0
2009-07-10 20:30:00,71.855,71.905,71.855,71.88,482999998.0
2009-07-10 20:31:00,71.88,71.9,71.88,71.88,537600001.0
2009-07-10 20:32:00,71.88,71.885,71.82,71.82,411199999.0
2009-07-10 20:33:00,71.82,71.83,71.82,71.83,206400000.0
2009-07-10 20:34:00,71.83,71.83,71.82,71.82,176000000.0
2009-07-10 20:35:00,71.82,71.86,71.82,71.86,211200000.0
2009-07-10 20:36:00,71.86,71.87,71.86,71.865,132799998.0
2009-07-10 20:37:00,71.865,71.89,71.865,71.88,372199999.0
2009-07-10 20:38:00,71.88,71.895,71.86,71.86,361599999.0
2009-07-10 20:39:00,71.86,71.86,71.84,71.845,164800000.0
2009-07-10 20:40:00,71.84,71.855,71.805,71.855,413600000.0
2009-07-10 20:41:00,71.855,71.855,71.84,71.85,391400000.0
2009-07-10 20:42:00,71.845,71.875,71.82,71.855,504600000.0
2009-07-10 20:43:00,71.855,71.855,71.825,71.84,475400002.0
2009-07-10 20:44:00,71.845,71.845,71.825,71.825,323600000.0
2009-07-10 20:45:00,71.825,71.84,71.795,71.83,437199999.0
2009-07-10 20:46:00,71.83,71.83,71.795,71.795,298400000.0
2009-07-10 20:47:00,71.795,71.83,71.795,71.83,504000002.0
2009-07-10 20:48:00,71.83,71.83,71.785,71.79,310800001.0
2009-07-10 20:49:00,71.79,71.86,71.79,71.85,370200001.0
2009-07-10 20:50:00,71.85,71.86,71.79,71.79,577800001.0
2009-07-10 20:51:00,71.795,71.86,71.79,71.79,644400000.0
2009-07-10 20:52:00,71.79,71.83,71.78,71.82,536200000.0
2009-07-10 20:53:00,71.825,71.825,71.79,71.805,377599999.0
2009-07-10 20:54:00,71.805,71.805,71.775,71.79,307000000.0
2009-07-10 20:55:00,71.79,71.83,71.775,71.83,371600000.0
2009-07-10 20:56:00,71.83,71.84,71.78,71.79,306400000.0
2009-07-10 20:57:00,71.785,71.81,71.785,71.81,99600000.0
2009-07-10 20:58:00,71.81,71.82,71.78,71.78,619599997.0
2009-07-10 20:59:00,71.785,71.785,71.765,71.77,491800001.0
2009-07-10 21:00:00,71.77,71.785,71.77,71.785,387800000.0
2009-07-10 21:01:00,71.785,71.805,71.785,71.805,328800001.0
2009-07-10 21:02:00,71.805,71.815,71.795,71.815,299800000.0
2009-07-10 21:03:00,71.815,71.84,71.8,71.84,210600001.0
2009-07-10 21:04:00,71.84,71.84,71.75,71.815,444400001.0
2009-07-10 21:05:00,71.815,71.84,71.78,71.825,500400001.0
2009-07-10 21:06:00,71.825,71.825,71.78,71.79,246400001.0
2009-07-10 21:07:00,71.79,71.79,71.78,71.785,67200000.0
2009-07-10 21:08:00,71.795,71.805,71.775,71.785,371599999.0
2009-07-10 21:09:00,71.78,71.79,71.765,71.79,338000000.0
2009-07-10 21:10:00,71.79,71.8,71.79,71.8,403000001.0
2009-07-10 21:11:00,71.8,71.815,71.795,71.795,328600000.0
2009-07-10 21:12:00,71.795,71.83,71.795,71.81,356400002.0
2009-07-10 21:13:00,71.81,71.815,71.8,71.81,450800001.0
2009-07-10 21:14:00,71.815,71.84,71.815,71.83,339600000.0
2009-07-10 21:15:00,71.83,71.875,71.83,71.855,382599999.0
2009-07-10 21:16:00,71.855,71.88,71.85,71.87,420000000.0
2009-07-10 21:17:00,71.865,71.895,71.84,71.85,500200003.0
2009-07-10 21:18:00,71.845,71.88,71.845,71.86,325200000.0
2009-07-10 21:19:00,71.86,71.895,71.86,71.895,373800000.0
2009-07-10 21:20:00,71.895,71.895,71.87,71.87,211600000.0
2009-07-10 21:21:00,71.875,71.895,71.845,71.85,499200001.0
2009-07-10 21:22:00,71.845,71.88,71.845,71.855,212800000.0
2009-07-10 21:23:00,71.855,71.9,71.855,71.87,416400000.0
2009-07-10 21:24:00,71.875,71.89,71.85,71.855,328200001.0
2009-07-10 21:25:00,71.855,71.91,71.855,71.87,567200001.0
2009-07-10 21:26:00,71.87,71.935,71.845,71.925,454800000.0
2009-07-10 21:27:00,71.925,71.935,71.915,71.935,159400000.0
2009-07-10 21:28:00,71.935,71.94,71.915,71.94,281000000.0
2009-07-10 21:29:00,71.94,71.955,71.925,71.935,404999999.0
2009-07-10 21:30:00,71.935,71.95,71.925,71.94,476599998.0
2009-07-10 21:31:00,71.95,71.97,71.95,71.965,158000000.0
2009-07-10 21:32:00,71.945,71.98,71.94,71.98,152800000.0
2009-07-10 21:33:00,71.975,71.975,71.93,71.93,483199998.0
2009-07-10 21:34:00,71.925,71.93,71.91,71.925,121600001.0
2009-07-10 21:35:00,71.935,71.965,71.93,71.93,162000000.0
2009-07-10 21:36:00,71.93,71.95,71.925,71.95,220000000.0
2009-07-10 21:37:00,71.955,71.985,71.955,71.985,257000000.0
2009-07-10 21:38:00,71.985,72.02,71.985,72.015,401000000.0
2009-07-10 21:39:00,72.015,72.035,71.995,72.01,360799998.0
2009-07-10 21:40:00,71.98,72.02,71.945,72.0,677800000.0
2009-07-10 21:41:00,71.965,72.0,71.965,72.0,185999999.0
2009-07-10 21:42:00,71.995,72.02,71.975,71.98,245400000.0
2009-07-10 21:43:00,71.98,71.995,71.975,71.995,235400001.0
2009-07-10 21:44:00,72.0,72.03,71.985,72.015,520800000.0
2009-07-10 21:45:00,72.01,72.035,72.005,72.005,478600000.0
2009-07-10 21:46:00,72.0,72.025,72.0,72.01,263800000.0
2009-07-10 21:47:00,72.01,72.01,71.97,71.985,236399999.0
2009-07-10 21:48:00,71.985,72.005,71.98,71.98,497000006.0
2009-07-10 21:49:00,71.98,71.995,71.98,71.995,137400000.0
2009-07-10 21:50:00,72.005,72.02,71.995,72.01,479599999.0
2009-07-10 21:51:00,72.01,72.015,72.005,72.005,167200001.0
2009-07-10 21:52:00,72.005,72.04,72.005,72.015,500999997.0
2009-07-10 21:53:00,72.015,72.03,71.985,71.985,485200002.0
2009-07-10 21:54:00,71.985,72.0,71.965,71.995,663599994.0
2009-07-10 21:55:00,71.995,72.04,71.995,72.025,186000000.0
2009-07-10 21:56:00,72.03,72.03,71.96,71.985,307800001.0
2009-07-10 21:57:00,71.98,71.98,71.94,71.965,106799999.0
2009-07-10 21:58:00,71.965,72.005,71.96,71.97,562400003.0
2009-07-10 21:59:00,71.97,71.97,71.945,71.945,74000000.0
2009-07-10 22:00:00,71.945,71.945,71.895,71.905,353800001.0
2009-07-10 22:01:00,71.895,71.93,71.895,71.93,166400001.0
2009-07-10 22:02:00,71.93,71.935,71.925,71.93,126800000.0
2009-07-10 22:03:00,71.93,71.94,71.93,71.94,43600001.0
2009-07-10 22:04:00,71.94,71.945,71.925,71.945,163200002.0
2009-07-10 22:05:00,71.965,72.01,71.965,72.01,209600000.0
2009-07-10 22:06:00,72.01,72.01,71.99,71.995,148800001.0
2009-07-10 22:07:00,72.0,72.0,71.98,71.98,202600001.0
2009-07-10 22:08:00,71.98,71.98,71.93,71.94,348800003.0
2009-07-10 22:09:00,71.94,71.94,71.9,71.9,148800000.0
2009-07-10 22:10:00,71.9,71.935,71.885,71.92,260200001.0
2009-07-10 22:11:00,71.935,71.945,71.935,71.935,23400000.0
2009-07-10 22:12:00,71.935,71.945,71.93,71.93,92800000.0
2009-07-10 22:13:00,71.93,71.945,71.93,71.93,60800000.0
2009-07-10 22:14:00,71.93,71.93,71.92,71.93,86400000.0
2009-07-10 22:15:00,71.93,71.93,71.91,71.91,237200002.0
2009-07-10 22:16:00,71.915,71.925,71.915,71.92,57800000.0
2009-07-10 22:17:00,71.92,71.935,71.92,71.925,47400000.0
2009-07-10 22:18:00,71.93,71.935,71.93,71.93,7800000.0
2009-07-10 22:19:00,71.935,71.94,71.935,71.94,32000000.0
2009-07-10 22:20:00,71.94,71.945,71.94,71.945,6600000.0
2009-07-10 22:21:00,71.94,71.945,71.94,71.94,72800000.0
2009-07-10 22:22:00,71.945,71.945,71.945,71.945,9600000.0
2009-07-10 22:23:00,71.94,71.945,71.935,71.945,19200000.0
2009-07-10 22:24:00,71.95,71.95,71.945,71.945,19200000.0
2009-07-10 22:25:00,71.945,71.955,71.945,71.955,32000000.0
2009-07-10 22:26:00,71.955,71.955,71.955,71.955,33600000.0
2009-07-10 22:27:00,71.955,71.965,71.955,71.965,59200000.0
2009-07-10 22:28:00,71.965,71.97,71.965,71.97,157600000.0
2009-07-10 22:29:00,71.97,71.995,71.97,71.98,160800000.0
2009-07-10 22:30:00,71.98,71.99,71.96,71.965,125000000.0
2009-07-10 22:31:00,71.965,71.975,71.965,71.975,80000000.0
2009-07-10 22:32:00,71.965,71.965,71.95,71.955,38400000.0
2009-07-10 22:33:00,71.955,71.99,71.955,71.985,160800000.0
2009-07-10 22:34:00,71.985,72.0,71.985,72.0,51200000.0
2009-07-10 22:35:00,72.0,72.01,71.98,71.98,212000000.0
2009-07-10 22:36:00,71.99,71.99,71.975,71.985,99600000.0
2009-07-10 22:37:00,71.985,71.99,71.98,71.99,57800000.0
2009-07-10 22:38:00,71.985,71.99,71.98,71.99,28800000.0
2009-07-10 22:39:00,72.0,72.02,72.0,72.02,75200000.0
2009-07-10 22:40:00,72.02,72.02,72.005,72.005,62800000.0
2009-07-10 22:41:00,72.005,72.005,72.005,72.005,24400000.0
2009-07-10 22:42:00,72.005,72.025,72.005,72.025,46200000.0
2009-07-10 22:43:00,72.025,72.035,72.025,72.035,32000000.0
2009-07-10 22:44:00,72.035,72.04,72.03,72.04,54400000.0
2009-07-10 22:45:00,72.04,72.04,72.03,72.04,124200000.0
2009-07-10 22:46:00,72.04,72.05,72.025,72.025,209200000.0
2009-07-10 22:47:00,72.025,72.025,71.98,72.015,135400000.0
2009-07-10 22:48:00,72.02,72.02,72.005,72.01,40200000.0
2009-07-10 22:49:00,72.01,72.025,72.01,72.01,36800000.0
2009-07-10 22:50:00,72.01,72.025,72.01,72.015,46400000.0
2009-07-10 22:51:00,72.015,72.015,71.995,71.995,46800000.0
2009-07-10 22:52:00,72.0,72.03,71.985,72.015,157800000.0
2009-07-10 22:53:00,72.015,72.055,72.015,72.03,86000001.0
2009-07-10 22:54:00,72.03,72.03,72.015,72.015,20800000.0
2009-07-10 22:55:00,72.02,72.055,72.02,72.025,317599998.0
2009-07-10 22:56:00,72.03,72.055,72.02,72.055,250200000.0
2009-07-10 22:57:00,72.055,72.09,72.055,72.055,60200000.0
2009-07-10 22:58:00,72.055,72.06,72.03,72.05,181400002.0
2009-07-10 22:59:00,72.05,72.05,72.025,72.025,94199998.0
2009-07-12 23:00:00,71.941,71.941,71.887,71.894,126399997.0
2009-07-12 23:01:00,71.91,71.93,71.91,71.93,9600000.0
2009-07-12 23:02:00,71.93,71.93,71.925,71.93,14400000.0
2009-07-12 23:03:00,71.93,71.94,71.925,71.94,57600000.0
2009-07-12 23:04:00,71.97,71.97,71.955,71.955,28800000.0
2009-07-12 23:05:00,71.955,71.955,71.945,71.945,16000000.0
2009-07-12 23:06:00,71.94,71.94,71.94,71.94,4800000.0
2009-07-12 23:07:00,71.94,71.96,71.94,71.945,24800000.0
2009-07-12 23:08:00,71.94,71.94,71.94,71.94,4800000.0
2009-07-12 23:09:00,71.882,71.89,71.882,71.888,281600000.0
2009-07-12 23:10:00,71.918,71.929,71.917,71.922,690399999.0
2009-07-12 23:11:00,71.935,71.937,71.934,71.934,75200000.0
2009-07-12 23:12:00,71.91,71.95,71.91,71.945,20800000.0
2009-07-12 23:13:00,71.94,71.965,71.94,71.965,21600000.0
2009-07-12 23:14:00,71.95,71.95,71.95,71.95,4000000.0
2009-07-12 23:15:00,71.97,71.97,71.965,71.965,23200000.0
2009-07-12 23:16:00,71.965,71.965,71.965,71.965,4800000.0
2009-07-12 23:17:00,71.943,71.953,71.943,71.945,136000001.0
2009-07-12 23:18:00,71.922,71.933,71.922,71.93,236800001.0
2009-07-12 23:19:00,71.95,71.952,71.94,71.942,150400000.0
2009-07-12 23:20:00,71.965,71.965,71.965,71.965,4800000.0
2009-07-12 23:21:00,71.995,72.005,71.985,71.985,53600000.0
2009-07-12 23:22:00,72.027,72.028,71.971,71.979,272800001.0
2009-07-12 23:23:00,72.01,72.01,71.99,71.99,22400000.0
2009-07-12 23:24:00,71.99,71.99,71.99,71.99,4800000.0
2009-07-12 23:25:00,71.985,71.985,71.985,71.985,9600000.0
2009-07-12 23:26:00,71.98,71.99,71.98,71.99,37600000.0
2009-07-12 23:27:00,71.99,71.99,71.98,71.98,9600000.0
2009-07-12 23:28:00,71.95,71.955,71.947,71.947,84800000.0
2009-07-12 23:29:00,71.952,71.962,71.952,71.956,140800000.0
2009-07-12 23:30:00,71.953,71.968,71.952,71.966,156800000.0
2009-07-12 23:31:00,72.0,72.005,72.0,72.005,10600000.0
2009-07-12 23:32:00,72.005,72.005,72.005,72.005,4800000.0
2009-07-12 23:33:00,72.0,72.0,71.985,71.985,32000000.0
2009-07-12 23:34:00,71.985,71.985,71.985,71.985,4800000.0
2009-07-12 23:35:00,71.938,71.967,71.938,71.955,131200000.0
2009-07-12 23:36:00,71.985,71.985,71.96,71.96,65000000.0
2009-07-12 23:37:00,71.96,71.99,71.96,71.99,30400000.0
2009-07-12 23:38:00,71.99,71.99,71.99,71.99,4800000.0
2009-07-12 23:39:00,71.99,71.99,71.985,71.985,14400000.0
2009-07-12 23:40:00,71.985,71.985,71.985,71.985,35200000.0
2009-07-12 23:41:00,71.985,71.99,71.985,71.99,14400000.0
2009-07-12 23:42:00,71.99,72.015,71.99,72.0,41600000.0
2009-07-12 23:43:00,72.005,72.025,71.985,72.02,84000000.0
2009-07-12 23:44:00,71.992,72.019,71.985,71.985,332799997.0
2009-07-12 23:45:00,72.025,72.03,72.025,72.03,11200000.0
2009-07-12 23:46:00,71.991,72.0,71.981,71.981,319599997.0
2009-07-12 23:47:00,71.985,72.006,71.98,72.0,829999985.0
2009-07-12 23:48:00,72.002,72.034,71.993,72.017,1060199996.0
2009-07-12 23:49:00,72.026,72.039,72.022,72.028,920199994.0
2009-07-12 23:50:00,72.021,72.032,71.994,72.027,188199998.0
2009-07-12 23:51:00,72.025,72.035,72.025,72.035,14400000.0
2009-07-12 23:52:00,72.005,72.017,72.002,72.017,481600001.0
2009-07-12 23:53:00,72.045,72.045,72.045,72.045,3200000.0
2009-07-12 23:54:00,72.035,72.04,72.03,72.035,41000000.0
2009-07-12 23:55:00,72.023,72.026,71.989,72.026,198399999.0
2009-07-12 23:56:00,71.996,72.005,71.996,72.005,179200003.0
2009-07-12 23:57:00,72.035,72.035,72.035,72.035,6400000.0
2009-07-12 23:58:00,72.03,72.03,71.995,72.0,146400002.0
2009-07-12 23:59:00,72.005,72.005,72.005,72.005,6400000.0
2009-07-13 00:00:00,72.005,72.025,71.995,72.005,230400000.0
2009-07-13 00:01:00,72.005,72.005,71.995,72.005,58000000.0
2009-07-13 00:02:00,72.005,72.015,71.995,71.995,170000002.0
2009-07-13 00:03:00,72.0,72.0,71.985,71.99,65599999.0
2009-07-13 00:04:00,71.99,72.005,71.99,72.005,75600000.0
2009-07-13 00:05:00,72.01,72.01,71.995,72.005,62600000.0
2009-07-13 00:06:00,72.005,72.03,71.995,72.005,77000000.0
2009-07-13 00:07:00,72.0,72.015,71.99,72.005,92200000.0
2009-07-13 00:08:00,72.005,72.025,72.005,72.02,205800002.0
2009-07-13 00:09:00,72.02,72.03,72.02,72.03,16800000.0
2009-07-13 00:10:00,72.035,72.045,72.035,72.045,67600000.0
2009-07-13 00:11:00,72.045,72.085,72.04,72.06,231400000.0
2009-07-13 00:12:00,72.06,72.06,72.06,72.06,6400000.0
2009-07-13 00:13:00,72.065,72.095,72.065,72.095,117600000.0
2009-07-13 00:14:00,72.095,72.105,72.08,72.095,170400000.0
2009-07-13 00:15:00,72.095,72.095,72.075,72.075,135200000.0
2009-07-13 00:16:00,72.08,72.09,72.075,72.09,70600000.0
2009-07-13 00:17:00,72.09,72.09,72.035,72.05,175400000.0
2009-07-13 00:18:00,72.045,72.045,72.045,72.045,24200000.0
2009-07-13 00:19:00,72.065,72.085,72.06,72.085,64400000.0
2009-07-13 00:20:00,72.085,72.105,72.085,72.085,77000000.0
2009-07-13 00:21:00,72.085,72.085,72.06,72.065,110400000.0
2009-07-13 00:22:00,72.07,72.075,72.07,72.07,40000000.0
2009-07-13 00:23:00,72.07,72.07,72.065,72.065,27200000.0
2009-07-13 00:24:00,72.07,72.07,72.065,72.065,36800000.0
2009-07-13 00:25:00,72.07,72.07,72.06,72.06,64000000.0
2009-07-13 00:26:00,72.06,72.07,72.06,72.07,11200000.0
2009-07-13 00:27:00,72.065,72.065,72.055,72.055,28800000.0
2009-07-13 00:28:00,72.055,72.055,72.055,72.055,8000000.0
2009-07-13 00:29:00,72.055,72.055,72.04,72.04,92800000.0
2009-07-13 00:30:00,72.04,72.04,72.04,72.04,4800000.0
2009-07-13 00:31:00,72.03,72.03,72.002,72.024,130400000.0
2009-07-13 00:32:00,72.003,72.029,72.003,72.029,273600001.0
2009-07-13 00:33:00,72.04,72.04,72.035,72.035,24000000.0
2009-07-13 00:34:00,72.03,72.04,72.03,72.04,143600000.0
2009-07-13 00:35:00,72.045,72.045,72.035,72.045,92000000.0
2009-07-13 00:36:00,72.045,72.075,72.04,72.075,58800000.0
2009-07-13 00:37:00,72.075,72.09,72.06,72.06,172800000.0
2009-07-13 00:38:00,72.06,72.07,72.035,72.06,216000000.0
2009-07-13 00:39:00,72.07,72.095,72.065,72.085,171600000.0
2009-07-13 00:40:00,72.08,72.08,72.07,72.08,45200000.0
2009-07-13 00:41:00,72.08,72.1,72.065,72.1,132200000.0
2009-07-13 00:42:00,72.08,72.12,72.075,72.095,124400000.0
2009-07-13 00:43:00,72.095,72.095,72.095,72.095,13600000.0
2009-07-13 00:44:00,72.085,72.12,72.085,72.095,163199999.0
2009-07-13 00:45:00,72.095,72.15,72.095,72.14,324800000.0
2009-07-13 00:46:00,72.135,72.14,72.11,72.14,138800000.0
2009-07-13 00:47:00,72.14,72.15,72.11,72.12,349000000.0
2009-07-13 00:48:00,72.115,72.13,72.115,72.12,42600000.0
2009-07-13 00:49:00,72.11,72.11,72.07,72.085,109600000.0
2009-07-13 00:50:00,72.07,72.08,72.07,72.07,151000000.0
2009-07-13 00:51:00,72.045,72.055,72.045,72.055,342400000.0
2009-07-13 00:52:00,72.055,72.075,72.05,72.055,170800000.0
2009-07-13 00:53:00,72.055,72.055,72.05,72.05,21000000.0
2009-07-13 00:54:00,72.05,72.065,72.05,72.065,100200000.0
2009-07-13 00:55:00,72.065,72.085,72.065,72.08,209000000.0
2009-07-13 00:56:00,72.075,72.11,72.075,72.1,130600000.0
2009-07-13 00:57:00,72.1,72.125,72.1,72.11,86400000.0
2009-07-13 00:58:00,72.095,72.11,72.09,72.1,133600000.0
2009-07-13 00:59:00,72.1,72.12,72.085,72.12,246400000.0
2009-07-13 01:00:00,72.135,72.15,72.12,72.125,109000000.0
2009-07-13 01:01:00,72.14,72.16,72.14,72.145,359400000.0
2009-07-13 01:02:00,72.145,72.16,72.14,72.16,143400000.0
2009-07-13 01:03:00,72.16,72.16,72.16,72.16,45000000.0
2009-07-13 01:04:00,72.16,72.165,72.16,72.165,43200000.0
2009-07-13 01:05:00,72.165,72.165,72.12,72.125,193400000.0
2009-07-13 01:06:00,72.13,72.145,72.13,72.145,51000000.0
2009-07-13 01:07:00,72.145,72.18,72.135,72.14,145600000.0
2009-07-13 01:08:00,72.14,72.145,72.105,72.12,292399999.0
2009-07-13 01:09:00,72.115,72.125,72.115,72.125,51200000.0
2009-07-13 01:10:00,72.125,72.145,72.115,72.135,70400000.0
2009-07-13 01:11:00,72.14,72.145,72.125,72.145,70000000.0
2009-07-13 01:12:00,72.14,72.14,72.12,72.12,35200000.0
2009-07-13 01:13:00,72.115,72.12,72.115,72.115,175800000.0
2009-07-13 01:14:00,72.115,72.125,72.115,72.115,305399993.0
2009-07-13 01:15:00,72.12,72.12,72.12,72.12,58200000.0
2009-07-13 01:16:00,72.12,72.12,72.12,72.12,36000000.0
2009-07-13 01:17:00,72.125,72.125,72.035,72.045,295700001.0
2009-07-13 01:18:00,72.055,72.075,72.045,72.075,88000001.0
2009-07-13 01:19:00,72.09,72.11,72.075,72.085,78400000.0
2009-07-13 01:20:00,72.085,72.09,72.07,72.09,61200000.0
2009-07-13 01:21:00,72.09,72.09,72.09,72.09,3200000.0
2009-07-13 01:22:00,72.09,72.09,72.03,72.03,182000000.0
2009-07-13 01:23:00,72.025,72.09,72.015,72.08,366200002.0
2009-07-13 01:24:00,72.08,72.09,72.075,72.08,208000000.0
2009-07-13 01:25:00,72.085,72.09,72.05,72.055,660799994.0
2009-07-13 01:26:00,72.065,72.065,72.045,72.045,243199997.0
2009-07-13 01:27:00,72.045,72.07,72.045,72.055,468799992.0
2009-07-13 01:28:00,72.025,72.03,72.01,72.025,320799999.0
2009-07-13 01:29:00,72.025,72.035,72.015,72.015,421599997.0
2009-07-13 01:30:00,71.995,72.06,71.98,72.01,572999997.0
2009-07-13 01:31:00,72.015,72.03,72.01,72.015,313600002.0
2009-07-13 01:32:00,72.02,72.04,72.02,72.04,70400000.0
2009-07-13 01:33:00,72.045,72.045,72.045,72.045,6400000.0
2009-07-13 01:34:00,72.06,72.065,72.015,72.065,693000003.0
2009-07-13 01:35:00,72.065,72.08,72.055,72.08,217800001.0
2009-07-13 01:36:00,72.08,72.08,72.075,72.08,87600000.0
2009-07-13 01:37:00,72.08,72.085,72.08,72.085,135600000.0
2009-07-13 01:38:00,72.085,72.11,72.06,72.11,331599995.0
2009-07-13 01:39:00,72.105,72.11,72.095,72.095,192799999.0
2009-07-13 01:40:00,72.105,72.105,72.095,72.1,110400000.0
2009-07-13 01:41:00,72.11,72.11,72.1,72.1,204999998.0
2009-07-13 01:42:00,72.1,72.105,72.1,72.1,20800000.0
2009-07-13 01:43:00,72.1,72.1,72.075,72.085,137000000.0
2009-07-13 01:44:00,72.09,72.09,72.09,72.09,9600000.0
2009-07-13 01:45:00,72.085,72.09,72.085,72.09,37000000.0
2009-07-13 01:46:00,72.085,72.095,72.08,72.095,124999999.0
2009-07-13 01:47:00,72.1,72.1,72.1,72.1,9600000.0
2009-07-13 01:48:00,72.115,72.12,72.11,72.115,102400001.0
2009-07-13 01:49:00,72.11,72.12,72.105,72.105,205200001.0
2009-07-13 01:50:00,72.105,72.14,72.105,72.14,44400000.0
2009-07-13 01:51:00,72.14,72.14,72.115,72.12,30800000.0
2009-07-13 01:52:00,72.12,72.15,72.12,72.13,137000000.0
2009-07-13 01:53:00,72.135,72.14,72.13,72.13,226000000.0
2009-07-13 01:54:00,72.135,72.14,72.13,72.13,381800000.0
2009-07-13 01:55:00,72.13,72.155,72.13,72.13,145800000.0
2009-07-13 01:56:00,72.13,72.145,72.13,72.145,56000000.0
2009-07-13 01:57:00,72.14,72.14,72.135,72.14,32000000.0
2009-07-13 01:58:00,72.135,72.175,72.135,72.175,243999999.0
2009-07-13 01:59:00,72.18,72.205,72.18,72.2,187400000.0
2009-07-13 02:00:00,72.2,72.235,72.195,72.225,585400000.0
2009-07-13 02:01:00,72.225,72.25,72.215,72.245,329600000.0
2009-07-13 02:02:00,72.245,72.25,72.24,72.25,73600000.0
2009-07-13 02:03:00,72.265,72.3,72.255,72.28,418600002.0
2009-07-13 02:04:00,72.28,72.305,72.28,72.3,91400000.0
2009-07-13 02:05:00,72.305,72.37,72.305,72.37,243000000.0
2009-07-13 02:06:00,72.375,72.4,72.36,72.385,243400000.0
2009-07-13 02:07:00,72.385,72.395,72.36,72.37,263200000.0
2009-07-13 02:08:00,72.375,72.375,72.325,72.345,289800000.0
2009-07-13 02:09:00,72.345,72.4,72.345,72.385,284200000.0
2009-07-13 02:10:00,72.385,72.43,72.385,72.43,185400000.0
2009-07-13 02:11:00,72.43,72.43,72.365,72.365,326000000.0
2009-07-13 02:12:00,72.37,72.4,72.36,72.37,521600000.0
2009-07-13 02:13:00,72.365,72.375,72.36,72.365,262800000.0
2009-07-13 02:14:00,72.365,72.365,72.325,72.325,349200000.0
2009-07-13 02:15:00,72.32,72.33,72.32,72.32,151400000.0
2009-07-13 02:16:00,72.32,72.345,72.32,72.335,353800000.0
2009-07-13 02:17:00,72.345,72.37,72.34,72.355,271600000.0
2009-07-13 02:18:00,72.355,72.355,72.305,72.305,404199999.0
2009-07-13 02:19:00,72.295,72.33,72.29,72.29,529399999.0
2009-07-13 02:20:00,72.29,72.305,72.25,72.255,556000001.0
2009-07-13 02:21:00,72.255,72.255,72.245,72.245,422800000.0
2009-07-13 02:22:00,72.245,72.285,72.245,72.285,211000000.0
2009-07-13 02:23:00,72.285,72.285,72.275,72.275,79400000.0
2009-07-13 02:24:00,72.28,72.28,72.245,72.245,259400000.0
2009-07-13 02:25:00,72.245,72.26,72.245,72.26,319400000.0
2009-07-13 02:26:00,72.26,72.265,72.255,72.255,64200000.0
2009-07-13 02:27:00,72.255,72.255,72.25,72.25,83800000.0
2009-07-13 02:28:00,72.245,72.26,72.24,72.245,308400000.0
2009-07-13 02:29:00,72.245,72.29,72.245,72.29,285600000.0
2009-07-13 02:30:00,72.28,72.29,72.275,72.28,398600000.0
2009-07-13 02:31:00,72.28,72.285,72.275,72.285,112800000.0
2009-07-13 02:32:00,72.285,72.3,72.285,72.3,130200000.0
2009-07-13 02:33:00,72.3,72.305,72.295,72.305,88000000.0
2009-07-13 02:34:00,72.31,72.37,72.31,72.37,250800000.0
2009-07-13 02:35:00,72.38,72.42,72.365,72.42,384000000.0
2009-07-13 02:36:00,72.42,72.47,72.42,72.44,285800000.0
2009-07-13 02:37:00,72.435,72.44,72.425,72.43,227600001.0
2009-07-13 02:38:00,72.43,72.435,72.425,72.435,307800000.0
2009-07-13 02:39:00,72.43,72.45,72.425,72.45,231199999.0
2009-07-13 02:40:00,72.445,72.445,72.4,72.415,311800001.0
2009-07-13 02:41:00,72.41,72.425,72.4,72.415,300600000.0
2009-07-13 02:42:00,72.41,72.43,72.405,72.42,147800000.0
2009-07-13 02:43:00,72.42,72.44,72.42,72.435,41400000.0
2009-07-13 02:44:00,72.425,72.45,72.425,72.44,306800000.0
2009-07-13 02:45:00,72.445,72.475,72.445,72.475,213200000.0
2009-07-13 02:46:00,72.475,72.475,72.45,72.46,48200000.0
2009-07-13 02:47:00,72.46,72.46,72.425,72.46,497800000.0
2009-07-13 02:48:00,72.46,72.505,72.46,72.505,357200000.0
2009-07-13 02:49:00,72.5,72.56,72.495,72.53,457400001.0
2009-07-13 02:50:00,72.53,72.54,72.515,72.525,646000002.0
2009-07-13 02:51:00,72.52,72.58,72.52,72.57,447200002.0
2009-07-13 02:52:00,72.575,72.58,72.545,72.565,336600001.0
2009-07-13 02:53:00,72.575,72.575,72.545,72.55,256400000.0
2009-07-13 02:54:00,72.55,72.565,72.525,72.56,620000000.0
2009-07-13 02:55:00,72.57,72.61,72.55,72.555,486200000.0
2009-07-13 02:56:00,72.555,72.6,72.555,72.6,688800000.0
2009-07-13 02:57:00,72.605,72.64,72.605,72.635,561400000.0
2009-07-13 02:58:00,72.635,72.69,72.635,72.67,514800003.0
2009-07-13 02:59:00,72.67,72.685,72.61,72.635,439200000.0
2009-07-13 03:00:00,72.635,72.64,72.615,72.62,303400000.0
2009-07-13 03:01:00,72.615,72.62,72.545,72.55,520800001.0
2009-07-13 03:02:00,72.55,72.565,72.535,72.535,408800000.0
2009-07-13 03:03:00,72.535,72.56,72.52,72.535,676399999.0
2009-07-13 03:04:00,72.535,72.575,72.535,72.54,173800000.0
2009-07-13 03:05:00,72.54,72.545,72.53,72.535,424200000.0
2009-07-13 03:06:00,72.53,72.54,72.515,72.52,415800000.0
2009-07-13 03:07:00,72.515,72.515,72.5,72.505,220600000.0
2009-07-13 03:08:00,72.495,72.53,72.495,72.525,576600000.0
2009-07-13 03:09:00,72.525,72.535,72.515,72.535,197400000.0
2009-07-13 03:10:00,72.535,72.545,72.53,72.54,125400000.0
2009-07-13 03:11:00,72.535,72.54,72.49,72.49,303000000.0
2009-07-13 03:12:00,72.49,72.49,72.47,72.48,387000000.0
2009-07-13 03:13:00,72.48,72.5,72.475,72.495,354400000.0
2009-07-13 03:14:00,72.495,72.505,72.47,72.475,238400000.0
2009-07-13 03:15:00,72.455,72.49,72.45,72.49,396800000.0
2009-07-13 03:16:00,72.48,72.51,72.465,72.505,324600000.0
2009-07-13 03:17:00,72.525,72.55,72.51,72.51,184200000.0
2009-07-13 03:18:00,72.51,72.525,72.51,72.525,213600000.0
2009-07-13 03:19:00,72.52,72.525,72.515,72.525,153700000.0
2009-07-13 03:20:00,72.535,72.54,72.5,72.515,438000000.0
2009-07-13 03:21:00,72.525,72.54,72.49,72.49,169400000.0
2009-07-13 03:22:00,72.5,72.53,72.495,72.525,331000000.0
2009-07-13 03:23:00,72.52,72.545,72.505,72.505,479200000.0
2009-07-13 03:24:00,72.505,72.505,72.455,72.47,378800000.0
2009-07-13 03:25:00,72.47,72.51,72.46,72.495,371800000.0
2009-07-13 03:26:00,72.5,72.515,72.495,72.515,268200000.0
2009-07-13 03:27:00,72.515,72.515,72.455,72.46,334300000.0
2009-07-13 03:28:00,72.455,72.465,72.435,72.46,324000000.0
2009-07-13 03:29:00,72.46,72.46,72.405,72.405,547100000.0
2009-07-13 03:30:00,72.405,72.41,72.375,72.395,442300000.0
2009-07-13 03:31:00,72.41,72.415,72.375,72.4,389799999.0
2009-07-13 03:32:00,72.41,72.41,72.4,72.4,77400000.0
2009-07-13 03:33:00,72.395,72.4,72.37,72.4,193400000.0
2009-07-13 03:34:00,72.4,72.4,72.35,72.355,190900000.0
2009-07-13 03:35:00,72.355,72.365,72.355,72.355,316000000.0
2009-07-13 03:36:00,72.35,72.355,72.275,72.29,651400001.0
2009-07-13 03:37:00,72.29,72.3,72.275,72.295,323100000.0
2009-07-13 03:38:00,72.3,72.305,72.275,72.275,409600000.0
2009-07-13 03:39:00,72.27,72.295,72.25,72.295,371400000.0
2009-07-13 03:40:00,72.295,72.325,72.29,72.315,275200000.0
2009-07-13 03:41:00,72.315,72.345,72.295,72.345,422400000.0
2009-07-13 03:42:00,72.345,72.35,72.325,72.34,331200000.0
2009-07-13 03:43:00,72.34,72.345,72.305,72.31,201000000.0
2009-07-13 03:44:00,72.31,72.32,72.285,72.295,247000000.0
2009-07-13 03:45:00,72.3,72.315,72.29,72.315,129200000.0
2009-07-13 03:46:00,72.315,72.315,72.29,72.3,340600000.0
2009-07-13 03:47:00,72.295,72.295,72.265,72.265,512200000.0
2009-07-13 03:48:00,72.265,72.285,72.255,72.285,291200000.0
2009-07-13 03:49:00,72.28,72.285,72.27,72.27,222400000.0
2009-07-13 03:50:00,72.27,72.27,72.255,72.255,312800000.0
2009-07-13 03:51:00,72.255,72.265,72.255,72.26,142400000.0
2009-07-13 03:52:00,72.255,72.265,72.255,72.255,96000000.0
2009-07-13 03:53:00,72.255,72.255,72.225,72.225,196999999.0
2009-07-13 03:54:00,72.225,72.255,72.225,72.255,222999999.0
2009-07-13 03:55:00,72.25,72.29,72.24,72.29,317000000.0
2009-07-13 03:56:00,72.285,72.3,72.24,72.24,196800000.0
2009-07-13 03:57:00,72.24,72.24,72.235,72.235,46400001.0
2009-07-13 03:58:00,72.235,72.245,72.22,72.23,324599997.0
2009-07-13 03:59:00,72.225,72.255,72.22,72.25,257799997.0
2009-07-13 04:00:00,72.245,72.275,72.245,72.275,210799999.0
2009-07-13 04:01:00,72.275,72.295,72.265,72.275,704599999.0
2009-07-13 04:02:00,72.27,72.28,72.25,72.25,264000000.0
2009-07-13 04:03:00,72.25,72.25,72.23,72.235,284999998.0
2009-07-13 04:04:00,72.23,72.235,72.13,72.145,262400000.0
2009-07-13 04:05:00,72.145,72.155,72.11,72.11,606599997.0
2009-07-13 04:06:00,72.11,72.11,72.03,72.03,867799993.0
2009-07-13 04:07:00,72.03,72.06,72.025,72.045,514399998.0
2009-07-13 04:08:00,72.055,72.055,72.03,72.045,376799998.0
2009-07-13 04:09:00,72.06,72.07,72.04,72.045,236400000.0
2009-07-13 04:10:00,72.05,72.08,72.04,72.05,782599999.0
2009-07-13 04:11:00,72.05,72.055,72.03,72.035,973199993.0
2009-07-13 04:12:00,72.035,72.05,72.02,72.05,749799994.0
2009-07-13 04:13:00,72.055,72.06,72.025,72.045,500600000.0
2009-07-13 04:14:00,72.04,72.05,72.01,72.01,961199997.0
2009-07-13 04:15:00,72.01,72.01,71.995,71.995,895000000.0
2009-07-13 04:16:00,71.995,72.01,71.97,71.97,395999999.0
2009-07-13 04:17:00,71.965,71.98,71.965,71.975,509400000.0
2009-07-13 04:18:00,71.97,71.98,71.91,71.915,796199999.0
2009-07-13 04:19:00,71.925,71.96,71.915,71.955,955400001.0
2009-07-13 04:20:00,71.96,71.985,71.94,71.96,569200001.0
2009-07-13 04:21:00,71.965,71.98,71.955,71.96,507800003.0
2009-07-13 04:22:00,71.97,72.005,71.96,71.995,375600000.0
2009-07-13 04:23:00,71.985,72.015,71.985,72.005,176399998.0
2009-07-13 04:24:00,72.01,72.055,72.005,72.045,70400000.0
2009-07-13 04:25:00,72.045,72.115,72.045,72.105,211200000.0
2009-07-13 04:26:00,72.095,72.125,72.06,72.125,512400000.0
2009-07-13 04:27:00,72.12,72.125,72.07,72.075,336600000.0
2009-07-13 04:28:00,72.08,72.08,72.06,72.07,473999997.0
2009-07-13 04:29:00,72.075,72.085,72.045,72.06,777999996.0
2009-07-13 04:30:00,72.065,72.095,72.065,72.09,488399999.0
2009-07-13 04:31:00,72.095,72.11,72.09,72.09,327799999.0
2009-07-13 04:32:00,72.09,72.095,72.07,72.08,157000000.0
2009-07-13 04:33:00,72.075,72.08,72.075,72.075,362199999.0
2009-07-13 04:34:00,72.075,72.085,72.055,72.085,316400000.0
2009-07-13 04:35:00,72.085,72.105,72.08,72.095,476799998.0
2009-07-13 04:36:00,72.095,72.095,72.08,72.09,182400000.0
2009-07-13 04:37:00,72.085,72.09,72.08,72.085,92800000.0
2009-07-13 04:38:00,72.085,72.085,72.08,72.08,72000000.0
2009-07-13 04:39:00,72.08,72.115,72.075,72.115,535199994.0
2009-07-13 04:40:00,72.12,72.135,72.11,72.135,476799999.0
2009-07-13 04:41:00,72.13,72.17,72.125,72.13,309000000.0
2009-07-13 04:42:00,72.13,72.165,72.13,72.165,246000000.0
2009-07-13 04:43:00,72.165,72.165,72.13,72.13,269200000.0
2009-07-13 04:44:00,72.13,72.145,72.12,72.12,371400000.0
2009-07-13 04:45:00,72.12,72.12,72.11,72.115,216200000.0
2009-07-13 04:46:00,72.12,72.125,72.12,72.125,37000000.0
2009-07-13 04:47:00,72.135,72.14,72.12,72.12,172200000.0
2009-07-13 04:48:00,72.12,72.12,72.115,72.115,228999999.0
2009-07-13 04:49:00,72.12,72.12,72.085,72.085,424800000.0
2009-07-13 04:50:00,72.08,72.08,72.025,72.025,323200000.0
2009-07-13 04:51:00,72.025,72.045,72.025,72.04,41600000.0
2009-07-13 04:52:00,72.045,72.06,72.04,72.045,131200000.0
2009-07-13 04:53:00,72.045,72.05,72.025,72.03,233600000.0
2009-07-13 04:54:00,72.025,72.03,72.005,72.01,473000000.0
2009-07-13 04:55:00,72.01,72.02,72.005,72.005,257200000.0
2009-07-13 04:56:00,72.005,72.015,71.985,71.985,417800000.0
2009-07-13 04:57:00,71.985,71.99,71.965,71.97,506000001.0
2009-07-13 04:58:00,71.965,71.97,71.91,71.955,666600002.0
2009-07-13 04:59:00,71.96,71.965,71.935,71.96,261200000.0
2009-07-13 05:00:00,71.955,71.97,71.94,71.945,439000000.0
2009-07-13 05:01:00,71.94,71.955,71.94,71.955,165000001.0
2009-07-13 05:02:00,71.96,72.08,71.955,72.08,546600001.0
2009-07-13 05:03:00,72.075,72.08,72.025,72.025,427400000.0
2009-07-13 05:04:00,72.02,72.025,72.005,72.02,365599999.0
2009-07-13 05:05:00,72.02,72.02,71.96,71.97,407800000.0
2009-07-13 05:06:00,71.965,71.985,71.965,71.985,132400000.0
2009-07-13 05:07:00,71.985,71.995,71.98,71.99,324000000.0
2009-07-13 05:08:00,71.995,72.005,71.985,72.005,171200000.0
2009-07-13 05:09:00,72.005,72.005,71.985,72.0,337399999.0
2009-07-13 05:10:00,72.005,72.005,71.99,71.99,233800000.0
2009-07-13 05:11:00,71.995,72.05,71.995,72.045,567600000.0
2009-07-13 05:12:00,72.045,72.085,72.045,72.08,374800000.0
2009-07-13 05:13:00,72.08,72.125,72.08,72.115,187600000.0
2009-07-13 05:14:00,72.115,72.12,72.06,72.06,187400000.0
2009-07-13 05:15:00,72.065,72.09,72.065,72.085,147200000.0
2009-07-13 05:16:00,72.085,72.095,72.08,72.085,419999997.0
2009-07-13 05:17:00,72.09,72.11,72.08,72.09,522800003.0
2009-07-13 05:18:00,72.09,72.11,72.09,72.1,163800000.0
2009-07-13 05:19:00,72.105,72.105,72.07,72.07,335199998.0
2009-07-13 05:20:00,72.08,72.085,72.07,72.07,402399999.0
2009-07-13 05:21:00,72.07,72.07,72.055,72.055,295199998.0
2009-07-13 05:22:00,72.05,72.06,72.03,72.03,343999999.0
2009-07-13 05:23:00,72.025,72.03,72.02,72.03,134600000.0
2009-07-13 05:24:00,72.035,72.08,72.035,72.07,365599999.0
2009-07-13 05:25:00,72.07,72.07,72.055,72.055,109000000.0
2009-07-13 05:26:00,72.065,72.07,72.02,72.02,331600001.0
2009-07-13 05:27:00,72.02,72.02,72.005,72.015,488000000.0
2009-07-13 05:28:00,72.02,72.035,72.02,72.025,102400000.0
2009-07-13 05:29:00,72.025,72.025,72.01,72.025,130200000.0
2009-07-13 05:30:00,72.035,72.045,71.965,71.975,372399999.0
2009-07-13 05:31:00,71.97,71.97,71.955,71.97,594200001.0
2009-07-13 05:32:00,71.97,72.005,71.965,71.995,419800002.0
2009-07-13 05:33:00,71.995,72.03,71.99,72.01,455200000.0
2009-07-13 05:34:00,72.01,72.04,71.995,72.035,401400000.0
2009-07-13 05:35:00,72.035,72.05,72.01,72.01,401400000.0
2009-07-13 05:36:00,72.01,72.02,71.915,71.92,613600001.0
2009-07-13 05:37:00,71.925,71.94,71.9,71.93,620600000.0
2009-07-13 05:38:00,71.93,71.95,71.905,71.905,307000000.0
2009-07-13 05:39:00,71.905,71.91,71.885,71.89,424700000.0
2009-07-13 05:40:00,71.895,71.945,71.885,71.94,532400000.0
2009-07-13 05:41:00,71.935,71.945,71.91,71.915,588600002.0
2009-07-13 05:42:00,71.915,71.925,71.885,71.915,548800000.0
2009-07-13 05:43:00,71.92,71.92,71.875,71.9,329100000.0
2009-07-13 05:44:00,71.9,71.925,71.9,71.915,164400000.0
2009-07-13 05:45:00,71.93,71.975,71.91,71.91,394400000.0
2009-07-13 05:46:00,71.905,71.915,71.9,71.905,158000000.0
2009-07-13 05:47:00,71.905,71.915,71.9,71.91,88600000.0
2009-07-13 05:48:00,71.91,71.91,71.885,71.89,98400000.0
2009-07-13 05:49:00,71.9,71.91,71.885,71.885,142400000.0
2009-07-13 05:50:00,71.885,71.895,71.875,71.875,172800000.0
2009-07-13 05:51:00,71.88,71.91,71.88,71.885,239000000.0
2009-07-13 05:52:00,71.885,71.895,71.86,71.865,529199999.0
2009-07-13 05:53:00,71.865,71.875,71.86,71.86,571000000.0
2009-07-13 05:54:00,71.86,71.86,71.85,71.85,83600000.0
2009-07-13 05:55:00,71.855,71.87,71.85,71.855,420600000.0
2009-07-13 05:56:00,71.855,71.865,71.84,71.86,291800000.0
2009-07-13 05:57:00,71.86,71.86,71.84,71.86,483400000.0
2009-07-13 05:58:00,71.86,71.86,71.805,71.805,362800000.0
2009-07-13 05:59:00,71.805,71.855,71.805,71.845,518400001.0
2009-07-13 06:00:00,71.84,71.84,71.81,71.815,527400003.0
2009-07-13 06:01:00,71.815,71.835,71.815,71.83,212200000.0
2009-07-13 06:02:00,71.825,71.83,71.805,71.83,282800000.0
2009-07-13 06:03:00,71.83,71.87,71.83,71.845,433200000.0
2009-07-13 06:04:00,71.845,71.855,71.835,71.845,302999998.0
2009-07-13 06:05:00,71.845,71.855,71.825,71.83,433999999.0
2009-07-13 06:06:00,71.835,71.835,71.815,71.815,159000000.0
2009-07-13 06:07:00,71.82,71.845,71.805,71.845,520600000.0
2009-07-13 06:08:00,71.835,71.84,71.82,71.83,213200000.0
2009-07-13 06:09:00,71.83,71.855,71.83,71.845,255200000.0
2009-07-13 06:10:00,71.85,71.855,71.835,71.85,302600000.0
2009-07-13 06:11:00,71.85,71.86,71.84,71.845,115200000.0
2009-07-13 06:12:00,71.835,71.845,71.83,71.845,120400000.0
2009-07-13 06:13:00,71.84,71.865,71.84,71.86,178000000.0
2009-07-13 06:14:00,71.865,71.925,71.86,71.925,273600000.0
2009-07-13 06:15:00,71.925,71.93,71.92,71.93,133800000.0
2009-07-13 06:16:00,71.92,71.945,71.855,71.87,356000000.0
2009-07-13 06:17:00,71.875,71.885,71.865,71.865,96800000.0
2009-07-13 06:18:00,71.865,71.91,71.865,71.91,214600000.0
2009-07-13 06:19:00,71.905,72.01,71.905,71.99,473000000.0
2009-07-13 06:20:00,71.995,72.02,71.98,72.02,210200000.0
2009-07-13 06:21:00,72.02,72.02,72.005,72.005,123600000.0
2009-07-13 06:22:00,72.01,72.015,71.99,72.01,283800000.0
2009-07-13 06:23:00,72.01,72.02,72.005,72.015,203200000.0
2009-07-13 06:24:00,72.02,72.06,72.02,72.045,512200000.0
2009-07-13 06:25:00,72.04,72.04,72.02,72.02,454000000.0
2009-07-13 06:26:00,72.02,72.025,71.925,71.955,771200000.0
2009-07-13 06:27:00,71.96,71.96,71.91,71.92,427200000.0
2009-07-13 06:28:00,71.92,71.92,71.855,71.865,370600000.0
2009-07-13 06:29:00,71.865,71.865,71.82,71.825,521199998.0
2009-07-13 06:30:00,71.825,71.84,71.785,71.805,416200000.0
2009-07-13 06:31:00,71.805,71.82,71.77,71.77,336600000.0
2009-07-13 06:32:00,71.775,71.78,71.745,71.745,513800001.0
2009-07-13 06:33:00,71.75,71.78,71.73,71.775,411200000.0
2009-07-13 06:34:00,71.775,71.805,71.775,71.8,261000000.0
2009-07-13 06:35:00,71.805,71.82,71.805,71.82,319000000.0
2009-07-13 06:36:00,71.82,71.83,71.82,71.825,207800000.0
2009-07-13 06:37:00,71.83,71.83,71.8,71.805,283800000.0
2009-07-13 06:38:00,71.815,71.82,71.795,71.82,212200000.0
2009-07-13 06:39:00,71.815,71.845,71.815,71.835,279600000.0
2009-07-13 06:40:00,71.845,71.875,71.845,71.875,131200000.0
2009-07-13 06:41:00,71.875,71.885,71.87,71.87,127800000.0
2009-07-13 06:42:00,71.87,71.87,71.86,71.86,105600001.0
2009-07-13 06:43:00,71.86,71.875,71.85,71.87,186800000.0
2009-07-13 06:44:00,71.865,71.89,71.865,71.88,277800000.0
2009-07-13 06:45:00,71.88,71.9,71.88,71.895,78000000.0
2009-07-13 06:46:00,71.895,71.925,71.895,71.925,141800000.0
2009-07-13 06:47:00,71.93,71.96,71.925,71.96,296400000.0
2009-07-13 06:48:00,71.96,71.96,71.905,71.91,685399999.0
2009-07-13 06:49:00,71.91,71.91,71.855,71.86,552800004.0
2009-07-13 06:50:00,71.86,71.865,71.805,71.81,518000001.0
2009-07-13 06:51:00,71.805,71.805,71.74,71.745,492600000.0
2009-07-13 06:52:00,71.745,71.795,71.74,71.77,285200000.0
2009-07-13 06:53:00,71.77,71.845,71.77,71.825,377800000.0
2009-07-13 06:54:00,71.83,71.83,71.705,71.72,566600000.0
2009-07-13 06:55:00,71.7,71.7,71.66,71.66,535400001.0
2009-07-13 06:56:00,71.675,71.72,71.66,71.72,298200000.0
2009-07-13 06:57:00,71.725,71.73,71.695,71.72,439400000.0
2009-07-13 06:58:00,71.72,71.72,71.72,71.72,9600000.0
2009-07-13 06:59:00,71.715,71.715,71.65,71.68,555800000.0
2009-07-13 07:00:00,71.675,71.7,71.665,71.675,355800000.0
2009-07-13 07:01:00,71.67,71.675,71.625,71.625,445000000.0
2009-07-13 07:02:00,71.625,71.69,71.605,71.685,739200000.0
2009-07-13 07:03:00,71.685,71.725,71.675,71.725,596400001.0
2009-07-13 07:04:00,71.73,71.73,71.7,71.71,333200000.0
2009-07-13 07:05:00,71.715,71.715,71.67,71.7,289000000.0
2009-07-13 07:06:00,71.69,71.7,71.645,71.67,597400000.0
2009-07-13 07:07:00,71.665,71.685,71.655,71.685,351400000.0
2009-07-13 07:08:00,71.665,71.67,71.635,71.67,484599999.0
2009-07-13 07:09:00,71.67,71.695,71.66,71.695,207600000.0
2009-07-13 07:10:00,71.69,71.695,71.595,71.595,522399998.0
2009-07-13 07:11:00,71.595,71.61,71.575,71.595,386200000.0
2009-07-13 07:12:00,71.595,71.61,71.55,71.555,372999999.0
2009-07-13 07:13:00,71.56,71.6,71.555,71.6,417200000.0
2009-07-13 07:14:00,71.605,71.615,71.585,71.615,312000000.0
2009-07-13 07:15:00,71.615,71.675,71.6,71.675,644999999.0
2009-07-13 07:16:00,71.67,71.67,71.645,71.66,242400000.0
2009-07-13 07:17:00,71.655,71.665,71.6,71.625,300800000.0
2009-07-13 07:18:00,71.64,71.655,71.635,71.645,164400000.0
2009-07-13 07:19:00,71.665,71.685,71.65,71.655,281400001.0
2009-07-13 07:20:00,71.65,71.695,71.65,71.695,337400000.0
2009-07-13 07:21:00,71.695,71.715,71.67,71.675,579199998.0
2009-07-13 07:22:00,71.675,71.68,71.67,71.675,149199999.0
2009-07-13 07:23:00,71.685,71.705,71.675,71.685,241200000.0
2009-07-13 07:24:00,71.69,71.705,71.685,71.705,108800000.0
2009-07-13 07:25:00,71.71,71.735,71.705,71.73,169600000.0
2009-07-13 07:26:00,71.73,71.735,71.705,71.71,213800000.0
2009-07-13 07:27:00,71.705,71.72,71.685,71.695,324000000.0
2009-07-13 07:28:00,71.695,71.73,71.68,71.72,327200000.0
2009-07-13 07:29:00,71.715,71.735,71.685,71.725,255000001.0
2009-07-13 07:30:00,71.725,71.735,71.715,71.72,140800000.0
2009-07-13 07:31:00,71.725,71.745,71.715,71.745,107200000.0
2009-07-13 07:32:00,71.745,71.78,71.745,71.77,67200000.0
2009-07-13 07:33:00,71.76,71.785,71.76,71.785,156800000.0
2009-07-13 07:34:00,71.785,71.8,71.77,71.77,320000000.0
2009-07-13 07:35:00,71.77,71.775,71.755,71.755,161600001.0
2009-07-13 07:36:00,71.745,71.75,71.745,71.75,38400000.0
2009-07-13 07:37:00,71.75,71.755,71.73,71.75,246600000.0
2009-07-13 07:38:00,71.755,71.755,71.73,71.73,142399999.0
2009-07-13 07:39:00,71.73,71.745,71.71,71.71,226600000.0
2009-07-13 07:40:00,71.71,71.715,71.69,71.71,179200000.0
2009-07-13 07:41:00,71.71,71.72,71.7,71.705,54400000.0
2009-07-13 07:42:00,71.705,71.73,71.705,71.705,259000000.0
2009-07-13 07:43:00,71.7,71.7,71.65,71.655,382400000.0
2009-07-13 07:44:00,71.655,71.655,71.63,71.65,465200000.0
2009-07-13 07:45:00,71.65,71.695,71.65,71.68,366199999.0
2009-07-13 07:46:00,71.675,71.68,71.67,71.67,229600000.0
2009-07-13 07:47:00,71.67,71.675,71.655,71.665,322600000.0
2009-07-13 07:48:00,71.665,71.665,71.615,71.62,447799999.0
2009-07-13 07:49:00,71.62,71.625,71.61,71.62,176000000.0
2009-07-13 07:50:00,71.625,71.625,71.56,71.57,261200000.0
2009-07-13 07:51:00,71.57,71.59,71.565,71.565,236799999.0
2009-07-13 07:52:00,71.565,71.565,71.51,71.515,781000000.0
2009-07-13 07:53:00,71.515,71.52,71.475,71.5,654200000.0
2009-07-13 07:54:00,71.495,71.5,71.45,71.475,475600002.0
2009-07-13 07:55:00,71.475,71.515,71.475,71.485,255400000.0
2009-07-13 07:56:00,71.48,71.505,71.345,71.345,359600000.0
2009-07-13 07:57:00,71.34,71.45,71.33,71.45,548000000.0
2009-07-13 07:58:00,71.445,71.46,71.435,71.455,499000000.0
2009-07-13 07:59:00,71.455,71.455,71.435,71.44,308500000.0
2009-07-13 08:00:00,71.44,71.45,71.355,71.365,791599999.0
2009-07-13 08:01:00,71.36,71.445,71.355,71.38,838200000.0
2009-07-13 08:02:00,71.375,71.39,71.355,71.365,286400000.0
2009-07-13 08:03:00,71.365,71.405,71.365,71.365,297600000.0
2009-07-13 08:04:00,71.365,71.375,71.32,71.34,515199999.0
2009-07-13 08:05:00,71.335,71.35,71.27,71.28,835000003.0
2009-07-13 08:06:00,71.275,71.3,71.24,71.255,908800002.0
2009-07-13 08:07:00,71.255,71.295,71.24,71.24,1009400001.0
2009-07-13 08:08:00,71.24,71.27,71.24,71.265,804200001.0
2009-07-13 08:09:00,71.265,71.305,71.255,71.28,529599998.0
2009-07-13 08:10:00,71.28,71.28,71.23,71.275,670000001.0
2009-07-13 08:11:00,71.275,71.305,71.275,71.305,573799997.0
2009-07-13 08:12:00,71.3,71.3,71.26,71.265,511600001.0
2009-07-13 08:13:00,71.265,71.295,71.26,71.295,822400000.0
2009-07-13 08:14:00,71.29,71.33,71.29,71.305,347400000.0
2009-07-13 08:15:00,71.305,71.365,71.3,71.365,764799997.0
2009-07-13 08:16:00,71.36,71.395,71.325,71.395,1154400000.0
2009-07-13 08:17:00,71.395,71.415,71.38,71.4,357800000.0
2009-07-13 08:18:00,71.395,71.4,71.35,71.35,478000000.0
2009-07-13 08:19:00,71.35,71.365,71.285,71.315,787600000.0
2009-07-13 08:20:00,71.315,71.37,71.315,71.37,527400000.0
2009-07-13 08:21:00,71.35,71.35,71.315,71.345,615600002.0
2009-07-13 08:22:00,71.345,71.35,71.335,71.35,287600000.0
2009-07-13 08:23:00,71.35,71.39,71.35,71.38,665599999.0
2009-07-13 08:24:00,71.375,71.44,71.375,71.435,373399999.0
2009-07-13 08:25:00,71.435,71.495,71.395,71.405,1007399997.0
2009-07-13 08:26:00,71.405,71.425,71.395,71.415,755200001.0
2009-07-13 08:27:00,71.42,71.455,71.4,71.435,656199999.0
2009-07-13 08:28:00,71.435,71.47,71.43,71.46,552400000.0
2009-07-13 08:29:00,71.465,71.485,71.455,71.475,409400000.0
2009-07-13 08:30:00,71.48,71.535,71.47,71.495,1079600003.0
2009-07-13 08:31:00,71.485,71.485,71.41,71.425,520600000.0
2009-07-13 08:32:00,71.43,71.46,71.42,71.455,718800000.0
2009-07-13 08:33:00,71.455,71.465,71.435,71.44,520600000.0
2009-07-13 08:34:00,71.445,71.455,71.37,71.375,887000006.0
2009-07-13 08:35:00,71.38,71.39,71.34,71.34,548600001.0
2009-07-13 08:36:00,71.34,71.365,71.305,71.325,610000001.0
2009-07-13 08:37:00,71.335,71.385,71.33,71.38,523000000.0
2009-07-13 08:38:00,71.385,71.415,71.385,71.405,274199997.0
2009-07-13 08:39:00,71.405,71.425,71.385,71.4,414399999.0
2009-07-13 08:40:00,71.4,71.435,71.37,71.375,651000002.0
2009-07-13 08:41:00,71.375,71.4,71.37,71.38,396800000.0
2009-07-13 08:42:00,71.38,71.4,71.38,71.39,729599998.0
2009-07-13 08:43:00,71.39,71.39,71.305,71.32,1245999996.0
2009-07-13 08:44:00,71.31,71.315,71.165,71.165,952200000.0
2009-07-13 08:45:00,71.165,71.23,71.11,71.205,634200000.0
2009-07-13 08:46:00,71.205,71.215,71.08,71.1,886799999.0
2009-07-13 08:47:00,71.1,71.1,71.025,71.04,1117799997.0
2009-07-13 08:48:00,71.045,71.08,71.03,71.065,1015199998.0
2009-07-13 08:49:00,71.065,71.07,71.01,71.025,732999999.0
2009-07-13 08:50:00,71.02,71.08,71.02,71.08,1196200003.0
2009-07-13 08:51:00,71.08,71.19,71.08,71.165,1159800003.0
2009-07-13 08:52:00,71.165,71.245,71.15,71.205,1258200001.0
2009-07-13 08:53:00,71.205,71.255,71.195,71.25,746600003.0
2009-07-13 08:54:00,71.245,71.25,71.13,71.155,1260200000.0
2009-07-13 08:55:00,71.165,71.22,71.155,71.205,575000001.0
2009-07-13 08:56:00,71.21,71.225,71.16,71.215,591200001.0
2009-07-13 08:57:00,71.215,71.24,71.215,71.24,583000003.0
2009-07-13 08:58:00,71.24,71.305,71.24,71.305,656999997.0
2009-07-13 08:59:00,71.305,71.315,71.275,71.315,897200001.0
2009-07-13 09:00:00,71.315,71.39,71.315,71.33,717200001.0
2009-07-13 09:01:00,71.325,71.345,71.295,71.305,818400004.0
2009-07-13 09:02:00,71.305,71.35,71.305,71.305,995200002.0
2009-07-13 09:03:00,71.31,71.31,71.245,71.26,817300003.0
2009-07-13 09:04:00,71.255,71.26,71.18,71.18,890799998.0
2009-07-13 09:05:00,71.18,71.19,71.135,71.19,861800003.0
2009-07-13 09:06:00,71.19,71.205,71.165,71.19,441599999.0
2009-07-13 09:07:00,71.19,71.3,71.185,71.245,896299997.0
2009-07-13 09:08:00,71.255,71.265,71.18,71.235,806600002.0
2009-07-13 09:09:00,71.235,71.27,71.215,71.26,374800001.0
2009-07-13 09:10:00,71.26,71.27,71.26,71.26,167800000.0
2009-07-13 09:11:00,71.265,71.28,71.255,71.28,133200000.0
2009-07-13 09:12:00,71.285,71.305,71.22,71.23,564999997.0
2009-07-13 09:13:00,71.23,71.235,71.205,71.22,1172800006.0
2009-07-13 09:14:00,71.22,71.255,71.22,71.235,630600001.0
2009-07-13 09:15:00,71.235,71.355,71.235,71.325,810599995.0
2009-07-13 09:16:00,71.325,71.33,71.28,71.28,667000002.0
2009-07-13 09:17:00,71.285,71.305,71.265,71.285,982400005.0
2009-07-13 09:18:00,71.28,71.315,71.28,71.29,773399996.0
2009-07-13 09:19:00,71.29,71.295,71.21,71.26,623000003.0
2009-07-13 09:20:00,71.26,71.29,71.26,71.27,513199996.0
2009-07-13 09:21:00,71.27,71.3,71.25,71.295,159500000.0
2009-07-13 09:22:00,71.3,71.33,71.295,71.33,630799998.0
2009-07-13 09:23:00,71.32,71.33,71.245,71.275,371900000.0
2009-07-13 09:24:00,71.275,71.33,71.265,71.31,990399996.0
2009-07-13 09:25:00,71.305,71.33,71.28,71.28,527199998.0
2009-07-13 09:26:00,71.28,71.315,71.265,71.285,640599999.0
2009-07-13 09:27:00,71.285,71.295,71.245,71.255,791600004.0
2009-07-13 09:28:00,71.255,71.265,71.25,71.255,526800001.0
2009-07-13 09:29:00,71.255,71.27,71.25,71.26,691000001.0
2009-07-13 09:30:00,71.26,71.285,71.25,71.28,724199997.0
2009-07-13 09:31:00,71.28,71.285,71.23,71.24,747799998.0
2009-07-13 09:32:00,71.24,71.26,71.23,71.255,624599998.0
2009-07-13 09:33:00,71.26,71.27,71.21,71.21,698599998.0
2009-07-13 09:34:00,71.215,71.24,71.215,71.225,343800000.0
2009-07-13 09:35:00,71.23,71.235,71.22,71.23,176800000.0
2009-07-13 09:36:00,71.235,71.235,71.185,71.19,561799999.0
2009-07-13 09:37:00,71.2,71.245,71.185,71.23,767199998.0
2009-07-13 09:38:00,71.23,71.255,71.225,71.255,837799995.0
2009-07-13 09:39:00,71.255,71.28,71.25,71.27,786799997.0
2009-07-13 09:40:00,71.265,71.27,71.255,71.26,441000002.0
2009-07-13 09:41:00,71.26,71.27,71.24,71.27,658799995.0
2009-07-13 09:42:00,71.265,71.285,71.265,71.275,547000002.0
2009-07-13 09:43:00,71.27,71.305,71.27,71.305,915199995.0
2009-07-13 09:44:00,71.305,71.31,71.275,71.305,1290399998.0
2009-07-13 09:45:00,71.305,71.32,71.27,71.285,878200000.0
2009-07-13 09:46:00,71.265,71.32,71.265,71.31,966599999.0
2009-07-13 09:47:00,71.32,71.335,71.295,71.31,832400001.0
2009-07-13 09:48:00,71.315,71.35,71.315,71.325,737999998.0
2009-07-13 09:49:00,71.325,71.33,71.315,71.33,463200000.0
2009-07-13 09:50:00,71.33,71.345,71.3,71.3,672000001.0
2009-07-13 09:51:00,71.3,71.345,71.275,71.34,805399999.0
2009-07-13 09:52:00,71.34,71.355,71.32,71.345,686600000.0
2009-07-13 09:53:00,71.34,71.345,71.295,71.345,941200003.0
2009-07-13 09:54:00,71.36,71.365,71.335,71.345,808400002.0
2009-07-13 09:55:00,71.345,71.355,71.325,71.345,854199996.0
2009-07-13 09:56:00,71.35,71.4,71.35,71.385,1072200002.0
2009-07-13 09:57:00,71.385,71.405,71.355,71.385,764199999.0
2009-07-13 09:58:00,71.385,71.41,71.375,71.41,334000000.0
2009-07-13 09:59:00,71.41,71.59,71.41,71.52,623799998.0
2009-07-13 10:00:00,71.515,71.535,71.48,71.49,1062999997.0
2009-07-13 10:01:00,71.49,71.545,71.485,71.54,943400000.0
2009-07-13 10:02:00,71.54,71.575,71.54,71.56,484000001.0
2009-07-13 10:03:00,71.56,71.585,71.54,71.58,541200001.0
2009-07-13 10:04:00,71.575,71.595,71.555,71.565,695200004.0
2009-07-13 10:05:00,71.565,71.605,71.565,71.605,256599999.0
2009-07-13 10:06:00,71.61,71.66,71.61,71.63,536400000.0
2009-07-13 10:07:00,71.63,71.63,71.57,71.57,533999999.0
2009-07-13 10:08:00,71.575,71.59,71.55,71.58,627399999.0
2009-07-13 10:09:00,71.58,71.655,71.58,71.655,821000002.0
2009-07-13 10:10:00,71.645,71.66,71.565,71.59,889699992.0
2009-07-13 10:11:00,71.595,71.6,71.57,71.57,362800000.0
2009-07-13 10:12:00,71.58,71.62,71.565,71.615,484800001.0
2009-07-13 10:13:00,71.615,71.625,71.58,71.605,484200000.0
2009-07-13 10:14:00,71.605,71.615,71.6,71.605,227200000.0
2009-07-13 10:15:00,71.62,71.63,71.595,71.625,274400001.0
2009-07-13 10:16:00,71.625,71.65,71.62,71.65,342200000.0
2009-07-13 10:17:00,71.65,71.67,71.62,71.635,455000001.0
2009-07-13 10:18:00,71.64,71.66,71.595,71.6,621800000.0
2009-07-13 10:19:00,71.6,71.62,71.595,71.6,379199999.0
2009-07-13 10:20:00,71.6,71.6,71.555,71.56,738599999.0
2009-07-13 10:21:00,71.56,71.58,71.545,71.56,670400000.0
2009-07-13 10:22:00,71.555,71.58,71.54,71.54,696600001.0
2009-07-13 10:23:00,71.54,71.57,71.535,71.555,708400000.0
2009-07-13 10:24:00,71.555,71.56,71.52,71.55,535800000.0
2009-07-13 10:25:00,71.55,71.59,71.545,71.58,503400000.0
2009-07-13 10:26:00,71.58,71.6,71.57,71.58,624000000.0
2009-07-13 10:27:00,71.58,71.59,71.565,71.58,644800001.0
2009-07-13 10:28:00,71.58,71.58,71.555,71.57,517800000.0
2009-07-13 10:29:00,71.58,71.62,71.57,71.605,679799999.0
2009-07-13 10:30:00,71.605,71.62,71.58,71.585,607200000.0
2009-07-13 10:31:00,71.58,71.58,71.545,71.56,641600000.0
2009-07-13 10:32:00,71.555,71.58,71.535,71.54,476199999.0
2009-07-13 10:33:00,71.54,71.58,71.515,71.54,740400000.0
2009-07-13 10:34:00,71.525,71.56,71.525,71.53,448400000.0
2009-07-13 10:35:00,71.53,71.6,71.53,71.575,623600000.0
2009-07-13 10:36:00,71.575,71.59,71.545,71.55,428400001.0
2009-07-13 10:37:00,71.545,71.56,71.53,71.53,403800000.0
2009-07-13 10:38:00,71.525,71.57,71.52,71.535,783600000.0
2009-07-13 10:39:00,71.535,71.565,71.52,71.555,522600000.0
2009-07-13 10:40:00,71.555,71.565,71.51,71.535,880600000.0
2009-07-13 10:41:00,71.535,71.56,71.505,71.52,736800000.0
2009-07-13 10:42:00,71.52,71.53,71.505,71.515,838599998.0
2009-07-13 10:43:00,71.515,71.535,71.495,71.505,486400000.0
2009-07-13 10:44:00,71.5,71.5,71.455,71.455,629600002.0
2009-07-13 10:45:00,71.455,71.48,71.44,71.45,804200000.0
2009-07-13 10:46:00,71.45,71.47,71.435,71.435,760800000.0
2009-07-13 10:47:00,71.435,71.45,71.355,71.395,889200000.0
2009-07-13 10:48:00,71.405,71.41,71.375,71.38,532799999.0
2009-07-13 10:49:00,71.38,71.38,71.37,71.38,261200000.0
2009-07-13 10:50:00,71.385,71.39,71.33,71.375,623200001.0
2009-07-13 10:51:00,71.37,71.39,71.36,71.385,349800000.0
2009-07-13 10:52:00,71.385,71.41,71.36,71.36,851200000.0
2009-07-13 10:53:00,71.375,71.375,71.345,71.345,408600001.0
2009-07-13 10:54:00,71.345,71.345,71.34,71.345,84200000.0
2009-07-13 10:55:00,71.345,71.345,71.315,71.335,422000000.0
2009-07-13 10:56:00,71.335,71.355,71.315,71.325,341800000.0
2009-07-13 10:57:00,71.325,71.335,71.29,71.295,293400001.0
2009-07-13 10:58:00,71.295,71.3,71.28,71.29,874200001.0
2009-07-13 10:59:00,71.295,71.305,71.26,71.26,706799999.0
2009-07-13 11:00:00,71.26,71.325,71.26,71.315,558199999.0
2009-07-13 11:01:00,71.32,71.325,71.275,71.28,511800000.0
2009-07-13 11:02:00,71.28,71.315,71.26,71.305,456600000.0
2009-07-13 11:03:00,71.305,71.355,71.295,71.345,386200000.0
2009-07-13 11:04:00,71.36,71.39,71.335,71.345,858600000.0
2009-07-13 11:05:00,71.345,71.425,71.345,71.415,616000000.0
2009-07-13 11:06:00,71.415,71.415,71.37,71.375,488600001.0
2009-07-13 11:07:00,71.375,71.38,71.335,71.345,375399999.0
2009-07-13 11:08:00,71.35,71.355,71.3,71.3,395000000.0
2009-07-13 11:09:00,71.3,71.335,71.295,71.32,574800000.0
2009-07-13 11:10:00,71.32,71.36,71.315,71.335,649599999.0
2009-07-13 11:11:00,71.335,71.36,71.33,71.355,529599999.0
2009-07-13 11:12:00,71.345,71.35,71.245,71.265,533399995.0
2009-07-13 11:13:00,71.265,71.285,71.26,71.285,244600000.0
2009-07-13 11:14:00,71.265,71.32,71.25,71.305,437600000.0
2009-07-13 11:15:00,71.31,71.335,71.295,71.315,396799999.0
2009-07-13 11:16:00,71.315,71.335,71.25,71.255,1079199994.0
2009-07-13 11:17:00,71.255,71.31,71.255,71.295,1088799999.0
2009-07-13 11:18:00,71.295,71.305,71.28,71.295,798799998.0
2009-07-13 11:19:00,71.295,71.31,71.285,71.295,404600001.0
2009-07-13 11:20:00,71.315,71.325,71.285,71.31,331600001.0
2009-07-13 11:21:00,71.32,71.33,71.275,71.28,313999997.0
2009-07-13 11:22:00,71.285,71.315,71.27,71.315,574800000.0
2009-07-13 11:23:00,71.315,71.315,71.265,71.265,334200002.0
2009-07-13 11:24:00,71.265,71.265,71.215,71.225,1014400001.0
2009-07-13 11:25:00,71.23,71.245,71.205,71.22,482000004.0
2009-07-13 11:26:00,71.225,71.24,71.175,71.185,399800000.0
2009-07-13 11:27:00,71.185,71.185,71.12,71.13,504800000.0
2009-07-13 11:28:00,71.13,71.155,71.11,71.125,684000000.0
2009-07-13 11:29:00,71.13,71.165,71.125,71.135,511200000.0
2009-07-13 11:30:00,71.135,71.165,71.13,71.165,508400001.0
2009-07-13 11:31:00,71.165,71.165,71.145,71.155,212000000.0
2009-07-13 11:32:00,71.155,71.165,71.135,71.14,559000001.0
2009-07-13 11:33:00,71.14,71.15,71.1,71.1,374600000.0
2009-07-13 11:34:00,71.1,71.125,71.055,71.075,967600003.0
2009-07-13 11:35:00,71.075,71.075,71.025,71.055,1131800004.0
2009-07-13 11:36:00,71.055,71.135,71.05,71.125,891800001.0
2009-07-13 11:37:00,71.12,71.13,71.1,71.125,532000001.0
2009-07-13 11:38:00,71.105,71.125,71.075,71.085,958200000.0
2009-07-13 11:39:00,71.09,71.125,71.08,71.115,834200001.0
2009-07-13 11:40:00,71.115,71.13,71.085,71.105,530000000.0
2009-07-13 11:41:00,71.1,71.12,71.085,71.09,918799999.0
2009-07-13 11:42:00,71.095,71.1,71.07,71.075,1158000002.0
2009-07-13 11:43:00,71.075,71.08,71.035,71.045,1036799996.0
2009-07-13 11:44:00,71.045,71.05,70.995,71.025,561600001.0
2009-07-13 11:45:00,71.025,71.025,70.955,70.955,750400000.0
2009-07-13 11:46:00,70.945,70.95,70.835,70.89,1378000000.0
2009-07-13 11:47:00,70.89,70.945,70.87,70.945,1412199998.0
2009-07-13 11:48:00,70.96,70.98,70.945,70.955,1896999996.0
2009-07-13 11:49:00,70.955,70.97,70.94,70.95,1390199998.0
2009-07-13 11:50:00,70.945,70.995,70.935,70.995,1192000000.0
2009-07-13 11:51:00,70.995,71.03,70.965,71.03,1166399999.0
2009-07-13 11:52:00,71.015,71.025,70.965,70.97,702800003.0
2009-07-13 11:53:00,70.97,70.97,70.88,70.905,751799998.0
2009-07-13 11:54:00,70.905,70.905,70.795,70.81,833200002.0
2009-07-13 11:55:00,70.81,70.84,70.75,70.825,1510399997.0
2009-07-13 11:56:00,70.825,70.92,70.815,70.91,1020000000.0
2009-07-13 11:57:00,70.91,70.925,70.865,70.865,708200002.0
2009-07-13 11:58:00,70.865,70.915,70.865,70.915,841100000.0
2009-07-13 11:59:00,70.91,70.97,70.905,70.97,770200002.0
2009-07-13 12:00:00,70.965,71.0,70.965,71.0,654000001.0
2009-07-13 12:01:00,71.0,71.08,70.99,71.03,673799999.0
2009-07-13 12:02:00,71.025,71.03,70.975,70.975,652400004.0
2009-07-13 12:03:00,70.975,70.98,70.93,70.955,762599999.0
2009-07-13 12:04:00,70.955,70.995,70.945,70.965,701599998.0
2009-07-13 12:05:00,70.98,71.03,70.975,70.975,656199999.0
2009-07-13 12:06:00,70.975,70.98,70.92,70.955,726200007.0
2009-07-13 12:07:00,70.955,70.955,70.91,70.935,501000002.0
2009-07-13 12:08:00,70.935,70.945,70.915,70.93,368600002.0
2009-07-13 12:09:00,70.93,70.955,70.925,70.935,606999997.0
2009-07-13 12:10:00,70.935,70.96,70.91,70.93,468200001.0
2009-07-13 12:11:00,70.93,70.96,70.895,70.955,703200001.0
2009-07-13 12:12:00,70.945,70.99,70.945,70.99,725599995.0
2009-07-13 12:13:00,70.98,71.12,70.98,71.12,948999999.0
2009-07-13 12:14:00,71.12,71.135,71.085,71.085,667800000.0
2009-07-13 12:15:00,71.075,71.095,71.005,71.02,913400000.0
2009-07-13 12:16:00,71.02,71.095,71.02,71.085,742600001.0
2009-07-13 12:17:00,71.095,71.13,71.085,71.12,823799997.0
2009-07-13 12:18:00,71.12,71.145,71.115,71.145,791999999.0
2009-07-13 12:19:00,71.145,71.175,71.12,71.17,466999999.0
2009-07-13 12:20:00,71.16,71.19,71.16,71.19,811999998.0
2009-07-13 12:21:00,71.185,71.195,71.155,71.155,352800000.0
2009-07-13 12:22:00,71.155,71.17,71.12,71.135,504799999.0
2009-07-13 12:23:00,71.135,71.18,71.135,71.17,294600000.0
2009-07-13 12:24:00,71.18,71.215,71.175,71.215,637000001.0
2009-07-13 12:25:00,71.215,71.295,71.215,71.265,1125200000.0
2009-07-13 12:26:00,71.27,71.29,71.26,71.29,749000000.0
2009-07-13 12:27:00,71.29,71.315,71.275,71.28,667099999.0
2009-07-13 12:28:00,71.28,71.3,71.245,71.245,869799998.0
2009-07-13 12:29:00,71.245,71.26,71.215,71.235,778200001.0
2009-07-13 12:30:00,71.23,71.23,71.175,71.195,677600001.0
2009-07-13 12:31:00,71.185,71.235,71.135,71.215,605400003.0
2009-07-13 12:32:00,71.2,71.235,71.185,71.23,610599999.0
2009-07-13 12:33:00,71.23,71.245,71.22,71.235,368400001.0
2009-07-13 12:34:00,71.235,71.24,71.18,71.185,433000001.0
2009-07-13 12:35:00,71.185,71.24,71.185,71.235,505399999.0
2009-07-13 12:36:00,71.235,71.3,71.235,71.3,335800001.0
2009-07-13 12:37:00,71.305,71.33,71.295,71.33,632200003.0
2009-07-13 12:38:00,71.33,71.38,71.33,71.38,705000005.0
2009-07-13 12:39:00,71.38,71.455,71.38,71.42,554200000.0
2009-07-13 12:40:00,71.42,71.425,71.38,71.4,1298599996.0
2009-07-13 12:41:00,71.4,71.45,71.385,71.45,1418600013.0
2009-07-13 12:42:00,71.44,71.485,71.435,71.485,901000001.0
2009-07-13 12:43:00,71.475,71.5,71.465,71.475,773000005.0
2009-07-13 12:44:00,71.475,71.48,71.4,71.43,697400003.0
2009-07-13 12:45:00,71.43,71.47,71.41,71.41,1179599998.0
2009-07-13 12:46:00,71.41,71.51,71.41,71.51,956199996.0
2009-07-13 12:47:00,71.51,71.555,71.505,71.53,764800000.0
2009-07-13 12:48:00,71.53,71.53,71.465,71.48,767200000.0
2009-07-13 12:49:00,71.48,71.49,71.425,71.43,884200001.0
2009-07-13 12:50:00,71.435,71.48,71.435,71.45,653000002.0
2009-07-13 12:51:00,71.445,71.48,71.425,71.475,673999998.0
2009-07-13 12:52:00,71.475,71.48,71.425,71.455,966200004.0
2009-07-13 12:53:00,71.455,71.485,71.445,71.485,819399996.0
2009-07-13 12:54:00,71.485,71.515,71.46,71.475,243000000.0
2009-07-13 12:55:00,71.475,71.475,71.415,71.445,851800000.0
2009-07-13 12:56:00,71.435,71.465,71.37,71.37,604199998.0
2009-07-13 12:57:00,71.375,71.385,71.34,71.36,789600002.0
2009-07-13 12:58:00,71.35,71.375,71.34,71.345,1121400004.0
2009-07-13 12:59:00,71.34,71.375,71.305,71.325,737399997.0
2009-07-13 13:00:00,71.33,71.37,71.325,71.34,389000001.0
2009-07-13 13:01:00,71.345,71.355,71.325,71.33,724799992.0
2009-07-13 13:02:00,71.325,71.38,71.315,71.345,660000000.0
2009-07-13 13:03:00,71.345,71.375,71.32,71.325,463200003.0
2009-07-13 13:04:00,71.325,71.345,71.325,71.335,244800000.0
2009-07-13 13:05:00,71.335,71.335,71.3,71.31,454199997.0
2009-07-13 13:06:00,71.315,71.315,71.265,71.275,595600003.0
2009-07-13 13:07:00,71.275,71.295,71.25,71.25,633600003.0
2009-07-13 13:08:00,71.25,71.25,71.22,71.23,688399997.0
2009-07-13 13:09:00,71.23,71.245,71.18,71.235,850399998.0
2009-07-13 13:10:00,71.235,71.25,71.23,71.235,204400001.0
2009-07-13 13:11:00,71.235,71.27,71.17,71.17,522000000.0
2009-07-13 13:12:00,71.17,71.17,71.125,71.13,955999997.0
2009-07-13 13:13:00,71.14,71.145,71.11,71.12,691600003.0
2009-07-13 13:14:00,71.12,71.205,71.105,71.2,882000000.0
2009-07-13 13:15:00,71.195,71.195,71.145,71.175,386200000.0
2009-07-13 13:16:00,71.17,71.22,71.15,71.22,605000001.0
2009-07-13 13:17:00,71.22,71.245,71.195,71.215,606600006.0
2009-07-13 13:18:00,71.225,71.295,71.225,71.285,630200002.0
2009-07-13 13:19:00,71.28,71.31,71.265,71.31,324200000.0
2009-07-13 13:20:00,71.315,71.345,71.28,71.29,714000002.0
2009-07-13 13:21:00,71.29,71.32,71.29,71.3,374400001.0
2009-07-13 13:22:00,71.305,71.33,71.26,71.27,930000000.0
2009-07-13 13:23:00,71.275,71.295,71.245,71.285,448800001.0
2009-07-13 13:24:00,71.29,71.385,71.29,71.365,758200000.0
2009-07-13 13:25:00,71.37,71.4,71.37,71.385,363400001.0
2009-07-13 13:26:00,71.39,71.42,71.385,71.405,493600002.0
2009-07-13 13:27:00,71.4,71.425,71.365,71.37,718199998.0
2009-07-13 13:28:00,71.365,71.385,71.32,71.335,884999998.0
2009-07-13 13:29:00,71.345,71.345,71.31,71.31,387800000.0
2009-07-13 13:30:00,71.315,71.325,71.275,71.275,785799998.0
2009-07-13 13:31:00,71.27,71.315,71.265,71.275,923399999.0
2009-07-13 13:32:00,71.28,71.285,71.265,71.27,981800002.0
2009-07-13 13:33:00,71.27,71.295,71.255,71.285,883400001.0
2009-07-13 13:34:00,71.285,71.325,71.255,71.315,830200008.0
2009-07-13 13:35:00,71.325,71.325,71.3,71.315,443199999.0
2009-07-13 13:36:00,71.32,71.375,71.32,71.375,880400002.0
2009-07-13 13:37:00,71.37,71.38,71.34,71.345,962199990.0
2009-07-13 13:38:00,71.35,71.38,71.345,71.365,365799996.0
2009-07-13 13:39:00,71.365,71.395,71.355,71.39,465600000.0
2009-07-13 13:40:00,71.39,71.395,71.36,71.38,295600000.0
2009-07-13 13:41:00,71.38,71.43,71.38,71.43,406800001.0
2009-07-13 13:42:00,71.43,71.435,71.4,71.41,380599999.0
2009-07-13 13:43:00,71.405,71.445,71.39,71.44,873799998.0
2009-07-13 13:44:00,71.44,71.47,71.44,71.465,484600000.0
2009-07-13 13:45:00,71.465,71.495,71.465,71.485,179800000.0
2009-07-13 13:46:00,71.485,71.495,71.455,71.465,282200000.0
2009-07-13 13:47:00,71.46,71.525,71.455,71.515,611400000.0
2009-07-13 13:48:00,71.515,71.515,71.485,71.495,383199997.0
2009-07-13 13:49:00,71.5,71.505,71.475,71.495,558200002.0
2009-07-13 13:50:00,71.5,71.535,71.485,71.5,754399998.0
2009-07-13 13:51:00,71.495,71.52,71.495,71.505,335000001.0
2009-07-13 13:52:00,71.505,71.505,71.47,71.5,727300004.0
2009-07-13 13:53:00,71.48,71.48,71.445,71.46,926399996.0
2009-07-13 13:54:00,71.455,71.465,71.44,71.45,376000003.0
2009-07-13 13:55:00,71.45,71.455,71.395,71.4,721600004.0
2009-07-13 13:56:00,71.395,71.4,71.38,71.385,557200000.0
2009-07-13 13:57:00,71.385,71.39,71.365,71.385,428799997.0
2009-07-13 13:58:00,71.385,71.385,71.345,71.36,380199998.0
2009-07-13 13:59:00,71.36,71.375,71.3,71.305,724800000.0
2009-07-13 14:00:00,71.305,71.36,71.305,71.345,717599998.0
2009-07-13 14:01:00,71.345,71.41,71.345,71.405,812199999.0
2009-07-13 14:02:00,71.4,71.435,71.4,71.42,450400001.0
2009-07-13 14:03:00,71.42,71.43,71.385,71.395,1030999992.0
2009-07-13 14:04:00,71.395,71.41,71.37,71.385,588599998.0
2009-07-13 14:05:00,71.385,71.39,71.375,71.385,476800003.0
2009-07-13 14:06:00,71.395,71.505,71.395,71.475,918399998.0
2009-07-13 14:07:00,71.48,71.555,71.48,71.55,811199994.0
2009-07-13 14:08:00,71.545,71.565,71.525,71.565,602800001.0
2009-07-13 14:09:00,71.565,71.565,71.535,71.545,490400000.0
2009-07-13 14:10:00,71.535,71.565,71.53,71.56,832800011.0
2009-07-13 14:11:00,71.56,71.58,71.56,71.575,526399997.0
2009-07-13 14:12:00,71.565,71.58,71.545,71.545,1079399999.0
2009-07-13 14:13:00,71.55,71.645,71.525,71.635,1021599993.0
2009-07-13 14:14:00,71.635,71.65,71.6,71.64,1356799998.0
2009-07-13 14:15:00,71.645,71.72,71.64,71.705,1322399996.0
2009-07-13 14:16:00,71.705,71.735,71.69,71.69,1145799999.0
2009-07-13 14:17:00,71.69,71.73,71.66,71.685,852400001.0
2009-07-13 14:18:00,71.685,71.725,71.675,71.68,869800001.0
2009-07-13 14:19:00,71.68,71.71,71.625,71.71,808200003.0
2009-07-13 14:20:00,71.71,71.72,71.71,71.72,617000003.0
2009-07-13 14:21:00,71.735,71.765,71.735,71.74,755400001.0
2009-07-13 14:22:00,71.74,71.74,71.665,71.665,556200000.0
2009-07-13 14:23:00,71.665,71.715,71.665,71.7,532400001.0
2009-07-13 14:24:00,71.7,71.74,71.685,71.73,1038399997.0
2009-07-13 14:25:00,71.73,71.78,71.73,71.75,846000000.0
2009-07-13 14:26:00,71.75,71.82,71.74,71.805,1136800002.0
2009-07-13 14:27:00,71.805,71.81,71.79,71.8,452199999.0
2009-07-13 14:28:00,71.795,71.795,71.79,71.79,373200000.0
2009-07-13 14:29:00,71.79,71.8,71.765,71.77,501400000.0
2009-07-13 14:30:00,71.77,71.79,71.75,71.76,746800000.0
2009-07-13 14:31:00,71.76,71.78,71.755,71.765,735199999.0
2009-07-13 14:32:00,71.76,71.775,71.71,71.71,558399999.0
2009-07-13 14:33:00,71.72,71.735,71.705,71.705,425800000.0
2009-07-13 14:34:00,71.715,71.72,71.685,71.695,504100000.0
2009-07-13 14:35:00,71.695,71.705,71.665,71.695,755700002.0
2009-07-13 14:36:00,71.695,71.775,71.69,71.77,1060200006.0
2009-07-13 14:37:00,71.77,71.815,71.77,71.805,1201599997.0
2009-07-13 14:38:00,71.81,71.86,71.81,71.845,743199999.0
2009-07-13 14:39:00,71.84,71.905,71.825,71.87,942600002.0
2009-07-13 14:40:00,71.87,71.88,71.845,71.855,1547999999.0
2009-07-13 14:41:00,71.86,71.995,71.855,71.99,1069799997.0
2009-07-13 14:42:00,71.995,72.01,71.95,71.95,986199997.0
2009-07-13 14:43:00,71.95,71.98,71.94,71.965,769599998.0
2009-07-13 14:44:00,71.965,71.965,71.91,71.915,1017399998.0
2009-07-13 14:45:00,71.91,71.92,71.865,71.87,1199200004.0
2009-07-13 14:46:00,71.865,71.87,71.83,71.835,1202999994.0
2009-07-13 14:47:00,71.83,71.835,71.725,71.73,800000000.0
2009-07-13 14:48:00,71.73,71.765,71.725,71.73,849599998.0
2009-07-13 14:49:00,71.72,71.745,71.715,71.73,828600004.0
2009-07-13 14:50:00,71.725,71.725,71.64,71.65,842800000.0
2009-07-13 14:51:00,71.645,71.72,71.645,71.68,1016000001.0
2009-07-13 14:52:00,71.685,71.71,71.66,71.69,983800001.0
2009-07-13 14:53:00,71.695,71.725,71.675,71.695,558500001.0
2009-07-13 14:54:00,71.695,71.755,71.695,71.73,374600000.0
2009-07-13 14:55:00,71.735,71.755,71.725,71.74,221400000.0
2009-07-13 14:56:00,71.74,71.81,71.74,71.81,434000000.0
2009-07-13 14:57:00,71.81,71.82,71.775,71.79,218000000.0
2009-07-13 14:58:00,71.79,71.81,71.785,71.81,539799998.0
2009-07-13 14:59:00,71.81,71.83,71.81,71.82,861999999.0
2009-07-13 15:00:00,71.82,71.85,71.815,71.835,769799998.0
2009-07-13 15:01:00,71.835,71.875,71.815,71.875,567600001.0
2009-07-13 15:02:00,71.87,71.87,71.835,71.84,484999999.0
2009-07-13 15:03:00,71.835,71.85,71.825,71.835,832600003.0
2009-07-13 15:04:00,71.835,71.86,71.82,71.84,1004800004.0
2009-07-13 15:05:00,71.84,71.86,71.795,71.8,1253400002.0
2009-07-13 15:06:00,71.8,71.8,71.62,71.62,1237800000.0
2009-07-13 15:07:00,71.625,71.665,71.615,71.64,1053400000.0
2009-07-13 15:08:00,71.64,71.645,71.62,71.63,596599998.0
2009-07-13 15:09:00,71.625,71.64,71.595,71.605,747000004.0
2009-07-13 15:10:00,71.6,71.605,71.58,71.585,557000000.0
2009-07-13 15:11:00,71.58,71.585,71.495,71.535,994200002.0
2009-07-13 15:12:00,71.535,71.565,71.505,71.565,819800000.0
2009-07-13 15:13:00,71.555,71.595,71.54,71.595,546800002.0
2009-07-13 15:14:00,71.585,71.605,71.545,71.56,960599994.0
2009-07-13 15:15:00,71.565,71.58,71.54,71.57,876599998.0
2009-07-13 15:16:00,71.57,71.59,71.525,71.55,859200003.0
2009-07-13 15:17:00,71.555,71.61,71.55,71.59,517600002.0
2009-07-13 15:18:00,71.595,71.6,71.54,71.555,769600001.0
2009-07-13 15:19:00,71.55,71.575,71.52,71.55,1299200002.0
2009-07-13 15:20:00,71.54,71.565,71.535,71.56,579399999.0
2009-07-13 15:21:00,71.555,71.56,71.505,71.51,1100800003.0
2009-07-13 15:22:00,71.51,71.525,71.48,71.49,594600000.0
2009-07-13 15:23:00,71.485,71.495,71.47,71.485,593600001.0
2009-07-13 15:24:00,71.475,71.52,71.475,71.52,495599999.0
2009-07-13 15:25:00,71.525,71.62,71.52,71.62,858700000.0
2009-07-13 15:26:00,71.62,71.63,71.56,71.57,811999999.0
2009-07-13 15:27:00,71.565,71.615,71.56,71.6,1332599996.0
2009-07-13 15:28:00,71.6,71.6,71.575,71.58,971399996.0
2009-07-13 15:29:00,71.575,71.585,71.55,71.565,852399996.0
2009-07-13 15:30:00,71.565,71.625,71.55,71.615,1194400001.0
2009-07-13 15:31:00,71.615,71.63,71.6,71.62,1413399995.0
2009-07-13 15:32:00,71.625,71.67,71.62,71.63,1032200000.0
2009-07-13 15:33:00,71.625,71.675,71.625,71.675,831199997.0
2009-07-13 15:34:00,71.675,71.755,71.655,71.755,867799997.0
2009-07-13 15:35:00,71.755,71.755,71.66,71.725,853999997.0
2009-07-13 15:36:00,71.725,71.85,71.715,71.85,1002399995.0
2009-07-13 15:37:00,71.845,71.89,71.785,71.805,1376199996.0
2009-07-13 15:38:00,71.81,71.815,71.72,71.725,1252599997.0
2009-07-13 15:39:00,71.72,71.735,71.63,71.635,1415000000.0
2009-07-13 15:40:00,71.64,71.64,71.565,71.565,1311599998.0
2009-07-13 15:41:00,71.58,71.605,71.555,71.59,901800000.0
2009-07-13 15:42:00,71.6,71.64,71.57,71.625,1663999995.0
2009-07-13 15:43:00,71.64,71.695,71.635,71.645,1811600002.0
2009-07-13 15:44:00,71.645,71.7,71.605,71.66,1502800001.0
2009-07-13 15:45:00,71.66,71.7,71.63,71.63,1609999993.0
2009-07-13 15:46:00,71.635,71.68,71.61,71.63,1517999992.0
2009-07-13 15:47:00,71.63,71.64,71.575,71.64,1320200006.0
2009-07-13 15:48:00,71.64,71.64,71.58,71.58,653199996.0
2009-07-13 15:49:00,71.575,71.64,71.555,71.63,1641000010.0
2009-07-13 15:50:00,71.63,71.635,71.58,71.595,985199998.0
2009-07-13 15:51:00,71.595,71.62,71.59,71.62,930400001.0
2009-07-13 15:52:00,71.62,71.64,71.585,71.6,1335399996.0
2009-07-13 15:53:00,71.595,71.61,71.56,71.56,1210600006.0
2009-07-13 15:54:00,71.56,71.575,71.475,71.485,1268199998.0
2009-07-13 15:55:00,71.485,71.505,71.45,71.465,1100800001.0
2009-07-13 15:56:00,71.475,71.5,71.465,71.47,1152599998.0
2009-07-13 15:57:00,71.47,71.5,71.455,71.5,969599999.0
2009-07-13 15:58:00,71.495,71.505,71.445,71.455,1161200001.0
2009-07-13 15:59:00,71.455,71.465,71.375,71.405,953599998.0
2009-07-13 16:00:00,71.41,71.48,71.37,71.47,931399997.0
2009-07-13 16:01:00,71.47,71.47,71.345,71.35,818199999.0
2009-07-13 16:02:00,71.35,71.35,71.26,71.295,981400001.0
2009-07-13 16:03:00,71.295,71.375,71.275,71.365,1444199989.0
2009-07-13 16:04:00,71.365,71.37,71.265,71.27,892999999.0
2009-07-13 16:05:00,71.27,71.345,71.245,71.34,1689599992.0
2009-07-13 16:06:00,71.345,71.39,71.315,71.38,1035200001.0
2009-07-13 16:07:00,71.375,71.39,71.305,71.315,1184999999.0
2009-07-13 16:08:00,71.305,71.34,71.295,71.335,811400001.0
2009-07-13 16:09:00,71.335,71.375,71.305,71.31,1451200002.0
2009-07-13 16:10:00,71.315,71.35,71.31,71.325,662600000.0
2009-07-13 16:11:00,71.325,71.405,71.32,71.405,581800000.0
2009-07-13 16:12:00,71.405,71.415,71.38,71.385,710800001.0
2009-07-13 16:13:00,71.385,71.385,71.345,71.345,1365199998.0
2009-07-13 16:14:00,71.35,71.45,71.35,71.45,843199997.0
2009-07-13 16:15:00,71.45,71.51,71.45,71.5,565800000.0
2009-07-13 16:16:00,71.5,71.53,71.46,71.495,1467600000.0
2009-07-13 16:17:00,71.49,71.51,71.42,71.48,1035400003.0
2009-07-13 16:18:00,71.48,71.54,71.46,71.525,1598000000.0
2009-07-13 16:19:00,71.525,71.545,71.495,71.53,1562600002.0
2009-07-13 16:20:00,71.53,71.565,71.515,71.54,1255000007.0
2009-07-13 16:21:00,71.535,71.565,71.515,71.515,1002600003.0
2009-07-13 16:22:00,71.515,71.59,71.515,71.59,741999997.0
2009-07-13 16:23:00,71.59,71.59,71.52,71.52,958199996.0
2009-07-13 16:24:00,71.525,71.575,71.475,71.57,1102600004.0
2009-07-13 16:25:00,71.565,71.585,71.55,71.585,657799992.0
2009-07-13 16:26:00,71.58,71.67,71.575,71.67,1485200002.0
2009-07-13 16:27:00,71.67,71.69,71.645,71.67,1113000000.0
2009-07-13 16:28:00,71.67,71.67,71.595,71.61,923200003.0
2009-07-13 16:29:00,71.615,71.665,71.615,71.665,751999998.0
2009-07-13 16:30:00,71.665,71.74,71.665,71.7,1355400000.0
2009-07-13 16:31:00,71.7,71.755,71.7,71.75,1337800004.0
2009-07-13 16:32:00,71.745,71.825,71.725,71.805,1591400000.0
2009-07-13 16:33:00,71.805,71.805,71.775,71.775,1135199999.0
2009-07-13 16:34:00,71.77,71.77,71.73,71.735,1191599994.0
2009-07-13 16:35:00,71.735,71.745,71.675,71.685,1010000001.0
2009-07-13 16:36:00,71.68,71.785,71.68,71.785,1664599990.0
2009-07-13 16:37:00,71.785,71.795,71.725,71.75,1244999994.0
2009-07-13 16:38:00,71.735,71.84,71.72,71.81,2014999996.0
2009-07-13 16:39:00,71.81,71.845,71.745,71.745,1692600008.0
2009-07-13 16:40:00,71.745,71.8,71.745,71.75,1691200004.0
2009-07-13 16:41:00,71.75,71.82,71.75,71.79,1554800001.0
2009-07-13 16:42:00,71.79,71.865,71.785,71.825,1683999998.0
2009-07-13 16:43:00,71.825,71.835,71.725,71.735,1129799997.0
2009-07-13 16:44:00,71.735,71.775,71.69,71.705,1349400002.0
2009-07-13 16:45:00,71.7,71.77,71.675,71.685,1115599995.0
2009-07-13 16:46:00,71.685,71.695,71.64,71.695,1767600006.0
2009-07-13 16:47:00,71.695,71.715,71.675,71.675,1476400007.0
2009-07-13 16:48:00,71.675,71.7,71.65,71.685,1256600003.0
2009-07-13 16:49:00,71.685,71.8,71.685,71.79,1787800003.0
2009-07-13 16:50:00,71.79,71.815,71.77,71.79,1031599994.0
2009-07-13 16:51:00,71.79,71.795,71.76,71.765,953000000.0
2009-07-13 16:52:00,71.76,71.8,71.74,71.74,1513999980.0
2009-07-13 16:53:00,71.74,71.77,71.735,71.75,1120799999.0
2009-07-13 16:54:00,71.75,71.85,71.75,71.845,1462999998.0
2009-07-13 16:55:00,71.84,71.9,71.825,71.87,1809600000.0
2009-07-13 16:56:00,71.875,71.95,71.875,71.95,1483600002.0
2009-07-13 16:57:00,71.95,71.955,71.935,71.955,1094600000.0
2009-07-13 16:58:00,71.955,71.985,71.94,71.98,1588200002.0
2009-07-13 16:59:00,71.98,71.985,71.905,71.905,1384000000.0
2009-07-13 17:00:00,71.905,71.925,71.885,71.915,1717999999.0
2009-07-13 17:01:00,71.915,71.92,71.885,71.9,1172200002.0
2009-07-13 17:02:00,71.895,71.905,71.845,71.855,939399997.0
2009-07-13 17:03:00,71.855,71.895,71.85,71.86,1298799998.0
2009-07-13 17:04:00,71.86,71.865,71.815,71.835,1168599999.0
2009-07-13 17:05:00,71.835,71.86,71.825,71.83,1572999993.0
2009-07-13 17:06:00,71.825,71.86,71.82,71.855,1656999995.0
2009-07-13 17:07:00,71.855,71.88,71.825,71.825,1214200002.0
2009-07-13 17:08:00,71.82,71.83,71.785,71.81,1154000000.0
2009-07-13 17:09:00,71.81,71.82,71.76,71.765,1245200003.0
2009-07-13 17:10:00,71.775,71.815,71.765,71.8,1121800003.0
2009-07-13 17:11:00,71.805,71.835,71.8,71.81,797800000.0
2009-07-13 17:12:00,71.81,71.855,71.805,71.835,1123400001.0
2009-07-13 17:13:00,71.835,71.89,71.83,71.84,1869399984.0
2009-07-13 17:14:00,71.84,71.87,71.785,71.79,1494999991.0
2009-07-13 17:15:00,71.795,71.81,71.775,71.775,1203400000.0
2009-07-13 17:16:00,71.775,71.795,71.765,71.77,1345199995.0
2009-07-13 17:17:00,71.77,71.82,71.76,71.79,1418200000.0
2009-07-13 17:18:00,71.785,71.8,71.775,71.785,999999993.0
2009-07-13 17:19:00,71.785,71.82,71.785,71.815,969000002.0
2009-07-13 17:20:00,71.815,71.845,71.815,71.845,892799997.0
2009-07-13 17:21:00,71.845,71.865,71.805,71.81,1084599999.0
2009-07-13 17:22:00,71.81,71.84,71.8,71.8,996599997.0
2009-07-13 17:23:00,71.8,71.8,71.755,71.77,984199998.0
2009-07-13 17:24:00,71.77,71.845,71.77,71.81,1038800005.0
2009-07-13 17:25:00,71.81,71.81,71.76,71.795,1386799998.0
2009-07-13 17:26:00,71.795,71.795,71.75,71.765,1337600008.0
2009-07-13 17:27:00,71.765,71.83,71.765,71.825,1658999999.0
2009-07-13 17:28:00,71.825,71.855,71.81,71.85,1008600003.0
2009-07-13 17:29:00,71.85,71.875,71.83,71.845,1373400010.0
2009-07-13 17:30:00,71.845,71.96,71.845,71.96,1353800003.0
2009-07-13 17:31:00,71.965,72.055,71.95,72.045,1599399999.0
2009-07-13 17:32:00,72.04,72.125,72.04,72.09,1468199993.0
2009-07-13 17:33:00,72.09,72.11,72.07,72.095,1741400006.0
2009-07-13 17:34:00,72.095,72.125,72.095,72.11,1014200002.0
2009-07-13 17:35:00,72.11,72.17,72.095,72.15,1309600004.0
2009-07-13 17:36:00,72.15,72.23,72.15,72.195,1367799999.0
2009-07-13 17:37:00,72.195,72.215,72.17,72.185,1133400000.0
2009-07-13 17:38:00,72.185,72.19,72.135,72.135,1673400007.0
2009-07-13 17:39:00,72.135,72.145,72.1,72.135,1237800001.0
2009-07-13 17:40:00,72.135,72.16,72.105,72.16,1216999998.0
2009-07-13 17:41:00,72.155,72.16,72.1,72.105,1173200004.0
2009-07-13 17:42:00,72.11,72.125,72.08,72.105,627199999.0
2009-07-13 17:43:00,72.105,72.145,72.105,72.125,1171400001.0
2009-07-13 17:44:00,72.115,72.125,72.09,72.125,1036600003.0
2009-07-13 17:45:00,72.125,72.215,72.12,72.185,1473400005.0
2009-07-13 17:46:00,72.195,72.22,72.18,72.19,1576999997.0
2009-07-13 17:47:00,72.19,72.22,72.18,72.22,1195800001.0
2009-07-13 17:48:00,72.22,72.225,72.155,72.19,1173600002.0
2009-07-13 17:49:00,72.19,72.21,72.165,72.165,1689200006.0
2009-07-13 17:50:00,72.16,72.235,72.16,72.235,1113599999.0
2009-07-13 17:51:00,72.225,72.34,72.225,72.33,924000002.0
2009-07-13 17:52:00,72.33,72.37,72.32,72.365,1089199992.0
2009-07-13 17:53:00,72.365,72.37,72.33,72.33,967200002.0
2009-07-13 17:54:00,72.34,72.34,72.29,72.34,1268599995.0
2009-07-13 17:55:00,72.34,72.34,72.275,72.275,1135200001.0
2009-07-13 17:56:00,72.275,72.315,72.275,72.29,910600000.0
2009-07-13 17:57:00,72.29,72.315,72.285,72.29,1232800001.0
2009-07-13 17:58:00,72.29,72.345,72.29,72.34,1333199995.0
2009-07-13 17:59:00,72.345,72.395,72.305,72.37,1630399989.0
2009-07-13 18:00:00,72.37,72.525,72.37,72.51,1623999989.0
2009-07-13 18:01:00,72.51,72.515,72.44,72.44,1056200006.0
2009-07-13 18:02:00,72.445,72.5,72.445,72.455,1531599999.0
2009-07-13 18:03:00,72.46,72.46,72.43,72.43,983400000.0
2009-07-13 18:04:00,72.43,72.43,72.38,72.38,1209800003.0
2009-07-13 18:05:00,72.38,72.395,72.355,72.36,641000001.0
2009-07-13 18:06:00,72.36,72.385,72.36,72.36,1421000000.0
2009-07-13 18:07:00,72.36,72.365,72.34,72.345,1093999993.0
2009-07-13 18:08:00,72.35,72.35,72.335,72.34,584399997.0
2009-07-13 18:09:00,72.345,72.35,72.335,72.345,557600002.0
2009-07-13 18:10:00,72.35,72.36,72.34,72.35,321000000.0
2009-07-13 18:11:00,72.35,72.35,72.31,72.315,424800003.0
2009-07-13 18:12:00,72.315,72.35,72.305,72.315,1166600003.0
2009-07-13 18:13:00,72.315,72.355,72.31,72.355,964200001.0
2009-07-13 18:14:00,72.355,72.36,72.305,72.305,442000000.0
2009-07-13 18:15:00,72.305,72.33,72.305,72.325,976200005.0
2009-07-13 18:16:00,72.335,72.335,72.275,72.28,650000001.0
2009-07-13 18:17:00,72.28,72.295,72.26,72.295,873400001.0
2009-07-13 18:18:00,72.295,72.315,72.295,72.31,704199999.0
2009-07-13 18:19:00,72.3,72.3,72.255,72.26,608999996.0
2009-07-13 18:20:00,72.26,72.26,72.215,72.22,1127399991.0
2009-07-13 18:21:00,72.22,72.22,72.185,72.19,785200003.0
2009-07-13 18:22:00,72.185,72.185,72.145,72.155,1132199995.0
2009-07-13 18:23:00,72.15,72.17,72.15,72.165,672800001.0
2009-07-13 18:24:00,72.165,72.17,72.125,72.135,1161799992.0
2009-07-13 18:25:00,72.135,72.195,72.125,72.145,844200004.0
2009-07-13 18:26:00,72.145,72.155,72.135,72.14,771200004.0
2009-07-13 18:27:00,72.14,72.15,72.13,72.13,489200000.0
2009-07-13 18:28:00,72.13,72.155,72.13,72.15,480400001.0
2009-07-13 18:29:00,72.15,72.22,72.145,72.21,969200003.0
2009-07-13 18:30:00,72.215,72.24,72.215,72.225,1156800008.0
2009-07-13 18:31:00,72.225,72.225,72.185,72.2,996199999.0
2009-07-13 18:32:00,72.2,72.205,72.165,72.175,1003200000.0
2009-07-13 18:33:00,72.175,72.175,72.12,72.13,1252599995.0
2009-07-13 18:34:00,72.13,72.135,72.1,72.105,693199996.0
2009-07-13 18:35:00,72.1,72.105,72.085,72.085,418799998.0
2009-07-13 18:36:00,72.09,72.09,72.06,72.085,382599999.0
2009-07-13 18:37:00,72.085,72.11,72.08,72.09,459000001.0
2009-07-13 18:38:00,72.095,72.125,72.095,72.12,401799996.0
2009-07-13 18:39:00,72.115,72.18,72.115,72.18,293600000.0
2009-07-13 18:40:00,72.18,72.21,72.175,72.205,426400002.0
2009-07-13 18:41:00,72.205,72.25,72.205,72.245,868200002.0
2009-07-13 18:42:00,72.25,72.28,72.23,72.255,811599996.0
2009-07-13 18:43:00,72.255,72.255,72.21,72.235,564200000.0
2009-07-13 18:44:00,72.25,72.25,72.24,72.245,267800000.0
2009-07-13 18:45:00,72.245,72.27,72.245,72.26,724799996.0
2009-07-13 18:46:00,72.26,72.285,72.24,72.245,748400000.0
2009-07-13 18:47:00,72.245,72.25,72.19,72.22,1036400002.0
2009-07-13 18:48:00,72.22,72.265,72.22,72.265,619800001.0
2009-07-13 18:49:00,72.27,72.295,72.27,72.285,757599999.0
2009-07-13 18:50:00,72.285,72.285,72.265,72.28,644999997.0
2009-07-13 18:51:00,72.285,72.295,72.265,72.28,1518400010.0
2009-07-13 18:52:00,72.28,72.28,72.21,72.21,621800001.0
2009-07-13 18:53:00,72.21,72.225,72.21,72.21,706999995.0
2009-07-13 18:54:00,72.215,72.215,72.2,72.205,195999999.0
2009-07-13 18:55:00,72.205,72.255,72.205,72.245,548199998.0
2009-07-13 18:56:00,72.245,72.27,72.24,72.25,863999995.0
2009-07-13 18:57:00,72.25,72.25,72.23,72.23,1325400007.0
2009-07-13 18:58:00,72.245,72.25,72.19,72.19,1579000000.0
2009-07-13 18:59:00,72.19,72.22,72.19,72.19,926599998.0
2009-07-13 19:00:00,72.19,72.23,72.185,72.23,829199992.0
2009-07-13 19:01:00,72.23,72.295,72.23,72.28,1526399998.0
2009-07-13 19:02:00,72.28,72.285,72.245,72.25,1092600004.0
2009-07-13 19:03:00,72.255,72.3,72.255,72.3,745000005.0
2009-07-13 19:04:00,72.3,72.33,72.3,72.325,661600002.0
2009-07-13 19:05:00,72.325,72.35,72.325,72.345,230400000.0
2009-07-13 19:06:00,72.345,72.375,72.34,72.365,926800002.0
2009-07-13 19:07:00,72.365,72.375,72.355,72.375,873799999.0
2009-07-13 19:08:00,72.375,72.39,72.37,72.385,384799997.0
2009-07-13 19:09:00,72.385,72.415,72.385,72.395,804600001.0
2009-07-13 19:10:00,72.395,72.425,72.39,72.4,1273000005.0
2009-07-13 19:11:00,72.395,72.41,72.395,72.405,605599997.0
2009-07-13 19:12:00,72.41,72.425,72.405,72.42,384200002.0
2009-07-13 19:13:00,72.425,72.46,72.415,72.445,1221599999.0
2009-07-13 19:14:00,72.445,72.45,72.445,72.445,371800000.0
2009-07-13 19:15:00,72.445,72.465,72.435,72.44,721999996.0
2009-07-13 19:16:00,72.44,72.445,72.39,72.405,1589799999.0
2009-07-13 19:17:00,72.4,72.4,72.38,72.395,589599995.0
2009-07-13 19:18:00,72.395,72.42,72.39,72.42,820400002.0
2009-07-13 19:19:00,72.42,72.45,72.42,72.45,733999998.0
2009-07-13 19:20:00,72.45,72.45,72.385,72.415,822599998.0
2009-07-13 19:21:00,72.415,72.445,72.415,72.445,593599998.0
2009-07-13 19:22:00,72.445,72.45,72.425,72.425,749800003.0
2009-07-13 19:23:00,72.43,72.455,72.43,72.44,942199999.0
2009-07-13 19:24:00,72.44,72.465,72.43,72.445,677599999.0
2009-07-13 19:25:00,72.45,72.465,72.435,72.435,554000002.0
2009-07-13 19:26:00,72.435,72.45,72.43,72.435,777799996.0
2009-07-13 19:27:00,72.44,72.44,72.42,72.425,764599996.0
2009-07-13 19:28:00,72.425,72.435,72.42,72.42,932799998.0
2009-07-13 19:29:00,72.42,72.455,72.42,72.435,781800002.0
2009-07-13 19:30:00,72.435,72.46,72.425,72.44,514799998.0
2009-07-13 19:31:00,72.445,72.45,72.43,72.43,459799990.0
2009-07-13 19:32:00,72.435,72.44,72.395,72.4,571999996.0
2009-07-13 19:33:00,72.405,72.405,72.375,72.375,585599998.0
2009-07-13 19:34:00,72.38,72.38,72.355,72.365,404600001.0
2009-07-13 19:35:00,72.365,72.41,72.355,72.4,1283399988.0
2009-07-13 19:36:00,72.41,72.41,72.37,72.395,1006399994.0
2009-07-13 19:37:00,72.395,72.415,72.375,72.375,957199992.0
2009-07-13 19:38:00,72.375,72.38,72.315,72.315,970399987.0
2009-07-13 19:39:00,72.315,72.33,72.315,72.32,888399992.0
2009-07-13 19:40:00,72.325,72.325,72.31,72.315,237399997.0
2009-07-13 19:41:00,72.315,72.315,72.26,72.265,603599993.0
2009-07-13 19:42:00,72.255,72.26,72.255,72.255,441999993.0
2009-07-13 19:43:00,72.25,72.255,72.245,72.255,235599999.0
2009-07-13 19:44:00,72.255,72.28,72.255,72.265,426599997.0
2009-07-13 19:45:00,72.265,72.29,72.265,72.29,654999995.0
2009-07-13 19:46:00,72.29,72.315,72.29,72.315,296799998.0
2009-07-13 19:47:00,72.32,72.32,72.27,72.27,648799994.0
2009-07-13 19:48:00,72.27,72.29,72.25,72.29,473399994.0
2009-07-13 19:49:00,72.29,72.29,72.265,72.29,735199992.0
2009-07-13 19:50:00,72.29,72.29,72.26,72.26,1116800003.0
2009-07-13 19:51:00,72.265,72.315,72.26,72.315,494400001.0
2009-07-13 19:52:00,72.315,72.315,72.3,72.3,146400000.0
2009-07-13 19:53:00,72.3,72.355,72.29,72.34,515600002.0
2009-07-13 19:54:00,72.34,72.345,72.33,72.335,545599994.0
2009-07-13 19:55:00,72.335,72.34,72.285,72.3,520199995.0
2009-07-13 19:56:00,72.3,72.36,72.295,72.315,958599999.0
2009-07-13 19:57:00,72.31,72.315,72.31,72.315,311599997.0
2009-07-13 19:58:00,72.315,72.335,72.31,72.33,789199994.0
2009-07-13 19:59:00,72.33,72.35,72.31,72.345,1070399997.0
2009-07-13 20:00:00,72.345,72.365,72.325,72.35,1152799999.0
2009-07-13 20:01:00,72.35,72.365,72.305,72.305,745599999.0
2009-07-13 20:02:00,72.305,72.31,72.285,72.295,406400000.0
2009-07-13 20:03:00,72.3,72.33,72.29,72.33,563200002.0
2009-07-13 20:04:00,72.34,72.355,72.32,72.32,564400002.0
2009-07-13 20:05:00,72.325,72.36,72.29,72.29,969799997.0
2009-07-13 20:06:00,72.28,72.28,72.27,72.27,471399994.0
2009-07-13 20:07:00,72.27,72.315,72.27,72.305,605400001.0
2009-07-13 20:08:00,72.3,72.32,72.28,72.285,1132599989.0
2009-07-13 20:09:00,72.285,72.3,72.245,72.255,982399998.0
2009-07-13 20:10:00,72.255,72.31,72.255,72.31,1003199993.0
2009-07-13 20:11:00,72.31,72.325,72.31,72.325,495199996.0
2009-07-13 20:12:00,72.325,72.33,72.295,72.31,1386200011.0
2009-07-13 20:13:00,72.31,72.32,72.31,72.31,448199997.0
2009-07-13 20:14:00,72.32,72.325,72.275,72.305,854600001.0
2009-07-13 20:15:00,72.305,72.36,72.305,72.345,892599995.0
2009-07-13 20:16:00,72.345,72.385,72.34,72.385,694600004.0
2009-07-13 20:17:00,72.375,72.38,72.345,72.35,1114999997.0
2009-07-13 20:18:00,72.35,72.375,72.345,72.36,1233799999.0
2009-07-13 20:19:00,72.36,72.38,72.36,72.375,659600001.0
2009-07-13 20:20:00,72.38,72.42,72.355,72.42,1090599995.0
2009-07-13 20:21:00,72.42,72.51,72.42,72.48,1280600000.0
2009-07-13 20:22:00,72.48,72.48,72.445,72.465,798999994.0
2009-07-13 20:23:00,72.465,72.49,72.465,72.475,1011199998.0
2009-07-13 20:24:00,72.48,72.49,72.47,72.47,556200000.0
2009-07-13 20:25:00,72.47,72.485,72.47,72.485,867599997.0
2009-07-13 20:26:00,72.495,72.5,72.475,72.49,689000010.0
2009-07-13 20:27:00,72.49,72.51,72.48,72.51,642199996.0
2009-07-13 20:28:00,72.51,72.525,72.495,72.51,654599992.0
2009-07-13 20:29:00,72.51,72.51,72.51,72.51,34200000.0
2009-07-13 20:30:00,72.52,72.55,72.515,72.52,751599999.0
2009-07-13 20:31:00,72.52,72.52,72.51,72.515,198600002.0
2009-07-13 20:32:00,72.51,72.52,72.505,72.515,742399999.0
2009-07-13 20:33:00,72.525,72.54,72.51,72.515,530600004.0
2009-07-13 20:34:00,72.515,72.52,72.475,72.485,570999999.0
2009-07-13 20:35:00,72.485,72.535,72.485,72.53,995799994.0
2009-07-13 20:36:00,72.53,72.55,72.53,72.545,359799999.0
2009-07-13 20:37:00,72.545,72.57,72.545,72.555,763399999.0
2009-07-13 20:38:00,72.555,72.555,72.515,72.52,1304799986.0
2009-07-13 20:39:00,72.52,72.54,72.505,72.51,554999998.0
2009-07-13 20:40:00,72.5,72.51,72.49,72.49,437600000.0
2009-07-13 20:41:00,72.49,72.52,72.49,72.51,730199996.0
2009-07-13 20:42:00,72.51,72.525,72.5,72.52,498600005.0
2009-07-13 20:43:00,72.515,72.52,72.48,72.49,549600003.0
2009-07-13 20:44:00,72.485,72.51,72.485,72.51,804999997.0
2009-07-13 20:45:00,72.51,72.55,72.5,72.53,964600002.0
2009-07-13 20:46:00,72.53,72.53,72.5,72.53,928599994.0
2009-07-13 20:47:00,72.53,72.555,72.53,72.555,225800000.0
2009-07-13 20:48:00,72.555,72.59,72.535,72.58,1199800000.0
2009-07-13 20:49:00,72.58,72.62,72.575,72.62,718199999.0
2009-07-13 20:50:00,72.62,72.65,72.595,72.625,1026800002.0
2009-07-13 20:51:00,72.625,72.645,72.625,72.625,1046999996.0
2009-07-13 20:52:00,72.62,72.64,72.585,72.605,1000800001.0
2009-07-13 20:53:00,72.605,72.61,72.59,72.6,342400000.0
2009-07-13 20:54:00,72.6,72.6,72.555,72.56,622199997.0
2009-07-13 20:55:00,72.56,72.565,72.49,72.495,651799998.0
2009-07-13 20:56:00,72.495,72.5,72.475,72.485,442199997.0
2009-07-13 20:57:00,72.485,72.525,72.48,72.525,1016799996.0
2009-07-13 20:58:00,72.515,72.525,72.495,72.515,754599998.0
2009-07-13 20:59:00,72.515,72.55,72.505,72.54,1187000001.0
2009-07-13 21:00:00,72.54,72.545,72.53,72.53,376399996.0
2009-07-13 21:01:00,72.53,72.53,72.49,72.53,947799990.0
2009-07-13 21:02:00,72.53,72.53,72.49,72.51,197600000.0
2009-07-13 21:03:00,72.51,72.53,72.505,72.53,248400001.0
2009-07-13 21:04:00,72.53,72.545,72.53,72.54,265399999.0
2009-07-13 21:05:00,72.54,72.56,72.54,72.545,331199999.0
2009-07-13 21:06:00,72.54,72.54,72.53,72.53,212799999.0
2009-07-13 21:07:00,72.53,72.53,72.52,72.525,211600002.0
2009-07-13 21:08:00,72.525,72.54,72.515,72.54,319000001.0
2009-07-13 21:09:00,72.54,72.565,72.535,72.565,684399999.0
2009-07-13 21:10:00,72.57,72.6,72.565,72.6,668800000.0
2009-07-13 21:11:00,72.6,72.6,72.59,72.59,1581799999.0
2009-07-13 21:12:00,72.59,72.635,72.59,72.63,702800000.0
2009-07-13 21:13:00,72.63,72.66,72.625,72.635,679199998.0
2009-07-13 21:14:00,72.63,72.65,72.625,72.625,756000000.0
2009-07-13 21:15:00,72.625,72.645,72.62,72.62,770200002.0
2009-07-13 21:16:00,72.62,72.62,72.555,72.56,1294000000.0
2009-07-13 21:17:00,72.57,72.615,72.57,72.61,860799995.0
2009-07-13 21:18:00,72.61,72.615,72.575,72.585,1314800008.0
2009-07-13 21:19:00,72.585,72.59,72.585,72.585,230599999.0
2009-07-13 21:20:00,72.585,72.585,72.535,72.535,618800003.0
2009-07-13 21:21:00,72.535,72.535,72.525,72.535,394000000.0
2009-07-13 21:22:00,72.535,72.58,72.535,72.545,768200001.0
2009-07-13 21:23:00,72.55,72.58,72.535,72.535,565399999.0
2009-07-13 21:24:00,72.545,72.545,72.53,72.54,434400000.0
2009-07-13 21:25:00,72.54,72.555,72.51,72.515,958400003.0
2009-07-13 21:26:00,72.515,72.525,72.515,72.52,331600000.0
2009-07-13 21:27:00,72.52,72.53,72.505,72.515,663999996.0
2009-07-13 21:28:00,72.505,72.51,72.495,72.5,402799997.0
2009-07-13 21:29:00,72.5,72.5,72.475,72.48,528599998.0
2009-07-13 21:30:00,72.475,72.48,72.47,72.47,1054399998.0
2009-07-13 21:31:00,72.47,72.49,72.465,72.48,966000000.0
2009-07-13 21:32:00,72.48,72.5,72.455,72.46,1145200000.0
2009-07-13 21:33:00,72.46,72.535,72.46,72.525,1059999993.0
2009-07-13 21:34:00,72.525,72.535,72.505,72.51,981199998.0
2009-07-13 21:35:00,72.51,72.53,72.505,72.52,768599994.0
2009-07-13 21:36:00,72.52,72.52,72.505,72.515,287400004.0
2009-07-13 21:37:00,72.515,72.515,72.51,72.51,384800000.0
2009-07-13 21:38:00,72.515,72.535,72.51,72.525,725799998.0
2009-07-13 21:39:00,72.525,72.575,72.525,72.575,770399998.0
2009-07-13 21:40:00,72.575,72.645,72.57,72.635,839399998.0
2009-07-13 21:41:00,72.635,72.655,72.61,72.635,1511600006.0
2009-07-13 21:42:00,72.635,72.65,72.63,72.64,1018600006.0
2009-07-13 21:43:00,72.64,72.665,72.64,72.66,1083599998.0
2009-07-13 21:44:00,72.67,72.695,72.65,72.67,1263599996.0
2009-07-13 21:45:00,72.665,72.715,72.655,72.705,1761600005.0
2009-07-13 21:46:00,72.705,72.75,72.695,72.75,1326400000.0
2009-07-13 21:47:00,72.75,72.765,72.745,72.76,1132600002.0
2009-07-13 21:48:00,72.76,72.81,72.76,72.81,1068199998.0
2009-07-13 21:49:00,72.815,72.825,72.72,72.76,1537599994.0
2009-07-13 21:50:00,72.76,72.765,72.735,72.755,606000000.0
2009-07-13 21:51:00,72.75,72.78,72.74,72.775,862800002.0
2009-07-13 21:52:00,72.77,72.835,72.77,72.825,1592200005.0
2009-07-13 21:53:00,72.82,72.845,72.805,72.805,797999994.0
2009-07-13 21:54:00,72.805,72.83,72.8,72.81,1005600007.0
2009-07-13 21:55:00,72.81,72.81,72.805,72.81,435000003.0
2009-07-13 21:56:00,72.81,72.815,72.78,72.795,523799998.0
2009-07-13 21:57:00,72.795,72.795,72.75,72.75,549400003.0
2009-07-13 21:58:00,72.75,72.76,72.745,72.755,582600000.0
2009-07-13 21:59:00,72.765,72.775,72.745,72.775,935199999.0
2009-07-13 22:00:00,72.775,72.78,72.77,72.775,678400002.0
2009-07-13 22:01:00,72.775,72.775,72.76,72.76,203400001.0
2009-07-13 22:02:00,72.78,72.78,72.765,72.77,338800004.0
2009-07-13 22:03:00,72.765,72.77,72.765,72.765,411800000.0
2009-07-13 22:04:00,72.765,72.79,72.765,72.775,682200000.0
2009-07-13 22:05:00,72.785,72.79,72.775,72.775,451600006.0
2009-07-13 22:06:00,72.775,72.775,72.76,72.775,223400002.0
2009-07-13 22:07:00,72.775,72.785,72.775,72.785,267399999.0
2009-07-13 22:08:00,72.785,72.79,72.775,72.78,230400001.0
2009-07-13 22:09:00,72.775,72.795,72.77,72.77,711000003.0
2009-07-13 22:10:00,72.765,72.77,72.75,72.765,324600006.0
2009-07-13 22:11:00,72.765,72.765,72.75,72.76,280800002.0
2009-07-13 22:12:00,72.76,72.77,72.75,72.76,93000002.0
2009-07-13 22:13:00,72.76,72.76,72.73,72.74,107200000.0
2009-07-13 22:14:00,72.74,72.765,72.73,72.755,131999998.0
2009-07-13 22:15:00,72.755,72.77,72.74,72.75,641799998.0
2009-07-13 22:16:00,72.76,72.78,72.735,72.745,471600006.0
2009-07-13 22:17:00,72.745,72.765,72.71,72.71,394400005.0
2009-07-13 22:18:00,72.71,72.71,72.665,72.685,407199999.0
2009-07-13 22:19:00,72.67,72.67,72.67,72.67,76800000.0
2009-07-13 22:20:00,72.67,72.7,72.67,72.685,232000001.0
2009-07-13 22:21:00,72.685,72.695,72.685,72.685,188800003.0
2009-07-13 22:22:00,72.685,72.69,72.685,72.69,91200000.0
2009-07-13 22:23:00,72.695,72.695,72.695,72.695,64000000.0
2009-07-13 22:24:00,72.695,72.695,72.69,72.69,158400002.0
2009-07-13 22:25:00,72.705,72.765,72.7,72.765,593000000.0
2009-07-13 22:26:00,72.755,72.76,72.755,72.76,293800001.0
2009-07-13 22:27:00,72.755,72.76,72.755,72.76,78200000.0
2009-07-13 22:28:00,72.76,72.77,72.76,72.76,53000000.0
2009-07-13 22:29:00,72.745,72.75,72.735,72.735,75800002.0
2009-07-13 22:30:00,72.745,72.76,72.74,72.755,362800002.0
2009-07-13 22:31:00,72.755,72.76,72.725,72.73,413800005.0
2009-07-13 22:32:00,72.74,72.745,72.715,72.715,309600001.0
2009-07-13 22:33:00,72.71,72.71,72.66,72.66,227800001.0
2009-07-13 22:34:00,72.66,72.675,72.66,72.67,293200000.0
2009-07-13 22:35:00,72.665,72.665,72.65,72.655,235400002.0
2009-07-13 22:36:00,72.665,72.67,72.66,72.665,30400000.0
2009-07-13 22:37:00,72.665,72.685,72.665,72.68,88000001.0
2009-07-13 22:38:00,72.68,72.7,72.67,72.675,783800011.0
2009-07-13 22:39:00,72.675,72.68,72.675,72.68,376000007.0
2009-07-13 22:40:00,72.68,72.69,72.66,72.68,430600002.0
2009-07-13 22:41:00,72.675,72.68,72.67,72.67,302400000.0
2009-07-13 22:42:00,72.67,72.695,72.67,72.69,200199999.0
2009-07-13 22:43:00,72.665,72.685,72.655,72.685,145800000.0
2009-07-13 22:44:00,72.665,72.69,72.665,72.675,248000000.0
2009-07-13 22:45:00,72.675,72.68,72.645,72.65,152000000.0
2009-07-13 22:46:00,72.66,72.665,72.66,72.66,132800003.0
2009-07-13 22:47:00,72.66,72.66,72.655,72.66,161600002.0
2009-07-13 22:48:00,72.655,72.67,72.655,72.66,196800004.0
2009-07-13 22:49:00,72.66,72.66,72.63,72.65,232000002.0
2009-07-13 22:50:00,72.65,72.695,72.65,72.68,590000007.0
2009-07-13 22:51:00,72.675,72.7,72.66,72.685,248000001.0
2009-07-13 22:52:00,72.685,72.705,72.685,72.705,115200000.0
2009-07-13 22:53:00,72.705,72.705,72.695,72.695,44800000.0
2009-07-13 22:54:00,72.695,72.705,72.675,72.7,220799999.0
2009-07-13 22:55:00,72.7,72.73,72.685,72.71,386600003.0
2009-07-13 22:56:00,72.705,72.715,72.7,72.71,73600001.0
2009-07-13 22:57:00,72.695,72.73,72.69,72.725,545999998.0
2009-07-13 22:58:00,72.725,72.75,72.705,72.74,422600000.0
2009-07-13 22:59:00,72.735,72.795,72.725,72.795,232600001.0
2009-07-13 23:00:00,72.8,72.805,72.735,72.745,57000000.0
2009-07-13 23:01:00,72.75,72.76,72.74,72.74,13600000.0
2009-07-13 23:02:00,72.735,72.785,72.735,72.785,137800000.0
2009-07-13 23:03:00,72.78,72.78,72.77,72.77,84800000.0
2009-07-13 23:04:00,72.77,72.77,72.765,72.77,19200000.0
2009-07-13 23:05:00,72.775,72.775,72.765,72.775,16000000.0
2009-07-13 23:06:00,72.77,72.775,72.77,72.775,19200000.0
2009-07-13 23:07:00,72.775,72.79,72.775,72.79,84800000.0
2009-07-13 23:08:00,72.775,72.79,72.775,72.775,324200006.0
2009-07-13 23:09:00,72.775,72.8,72.775,72.8,83200001.0
2009-07-13 23:10:00,72.8,72.81,72.8,72.8,88000001.0
2009-07-13 23:11:00,72.805,72.81,72.805,72.81,59200000.0
2009-07-13 23:12:00,72.82,72.82,72.82,72.82,19200000.0
2009-07-13 23:13:00,72.82,72.82,72.82,72.82,44800000.0
2009-07-13 23:14:00,72.82,72.82,72.8,72.8,12800000.0
2009-07-13 23:15:00,72.79,72.81,72.79,72.81,204800001.0
2009-07-13 23:16:00,72.81,72.815,72.805,72.815,136000002.0
2009-07-13 23:17:00,72.815,72.815,72.795,72.795,110400000.0
2009-07-13 23:18:00,72.795,72.805,72.76,72.76,65800000.0
2009-07-13 23:19:00,72.77,72.77,72.725,72.74,163200001.0
2009-07-13 23:20:00,72.765,72.765,72.74,72.745,282200004.0
2009-07-13 23:21:00,72.745,72.745,72.71,72.72,111000001.0
2009-07-13 23:22:00,72.725,72.735,72.705,72.725,166600000.0
2009-07-13 23:23:00,72.725,72.74,72.72,72.74,226200003.0
2009-07-13 23:24:00,72.75,72.755,72.745,72.755,152800000.0
2009-07-13 23:25:00,72.755,72.76,72.755,72.755,41600001.0
2009-07-13 23:26:00,72.755,72.78,72.755,72.78,120399998.0
2009-07-13 23:27:00,72.785,72.8,72.785,72.795,52800000.0
2009-07-13 23:28:00,72.78,72.78,72.77,72.775,35200000.0
2009-07-13 23:29:00,72.775,72.775,72.775,72.775,3200000.0
2009-07-13 23:30:00,72.775,72.775,72.775,72.775,3200000.0
2009-07-13 23:31:00,72.775,72.775,72.775,72.775,6400000.0
2009-07-13 23:32:00,72.775,72.775,72.77,72.775,28800000.0
2009-07-13 23:33:00,72.775,72.775,72.775,72.775,3200000.0
2009-07-13 23:34:00,72.775,72.775,72.765,72.765,121600000.0
2009-07-13 23:35:00,72.765,72.765,72.745,72.745,129600001.0
2009-07-13 23:36:00,72.75,72.755,72.74,72.75,209599999.0
2009-07-13 23:37:00,72.75,72.755,72.75,72.75,84999999.0
2009-07-13 23:38:00,72.755,72.755,72.755,72.755,40000001.0
2009-07-13 23:39:00,72.755,72.805,72.755,72.805,366800000.0
2009-07-13 23:40:00,72.805,72.81,72.785,72.785,206400000.0
2009-07-13 23:41:00,72.785,72.8,72.775,72.775,212800001.0
2009-07-13 23:42:00,72.785,72.84,72.785,72.83,206399998.0
2009-07-13 23:43:00,72.825,72.825,72.8,72.81,200400001.0
2009-07-13 23:44:00,72.81,72.82,72.805,72.81,129600000.0
2009-07-13 23:45:00,72.815,72.815,72.805,72.805,86400000.0
2009-07-13 23:46:00,72.805,72.81,72.805,72.81,27200000.0
2009-07-13 23:47:00,72.81,72.82,72.81,72.815,53200000.0
2009-07-13 23:48:00,72.815,72.82,72.8,72.81,157599999.0
2009-07-13 23:49:00,72.815,72.815,72.8,72.8,205199998.0
2009-07-13 23:50:00,72.81,72.81,72.8,72.81,163999999.0
2009-07-13 23:51:00,72.81,72.85,72.81,72.85,173800002.0
2009-07-13 23:52:00,72.85,72.855,72.825,72.825,425000008.0
2009-07-13 23:53:00,72.83,72.86,72.83,72.845,288399999.0
2009-07-13 23:54:00,72.86,72.865,72.845,72.85,303199995.0
2009-07-13 23:55:00,72.85,72.85,72.83,72.84,85200000.0
2009-07-13 23:56:00,72.845,72.855,72.845,72.855,142400000.0
2009-07-13 23:57:00,72.855,72.87,72.855,72.87,179999999.0
2009-07-13 23:58:00,72.87,72.945,72.87,72.945,264400000.0
2009-07-13 23:59:00,72.945,72.945,72.935,72.935,150600000.0
2009-07-14 00:00:00,72.935,73.01,72.935,73.0,606799998.0
2009-07-14 00:01:00,73.005,73.02,72.975,72.975,524599996.0
2009-07-14 00:02:00,72.975,73.0,72.965,72.98,344399997.0
2009-07-14 00:03:00,72.98,72.99,72.96,72.98,338199999.0
2009-07-14 00:04:00,72.985,72.995,72.98,72.985,190799998.0
2009-07-14 00:05:00,72.98,73.0,72.97,72.97,156000000.0
2009-07-14 00:06:00,72.97,72.98,72.96,72.98,110800000.0
2009-07-14 00:07:00,72.975,72.975,72.965,72.97,323199997.0
2009-07-14 00:08:00,72.97,72.97,72.96,72.965,94400002.0
2009-07-14 00:09:00,72.965,72.98,72.965,72.98,184199998.0
2009-07-14 00:10:00,72.98,72.985,72.96,72.965,218000000.0
2009-07-14 00:11:00,72.96,72.965,72.955,72.96,85400000.0
2009-07-14 00:12:00,72.955,72.96,72.94,72.94,178199999.0
2009-07-14 00:13:00,72.94,72.95,72.94,72.95,214799999.0
2009-07-14 00:14:00,72.955,72.96,72.95,72.95,120000000.0
2009-07-14 00:15:00,72.96,72.96,72.945,72.945,110000000.0
2009-07-14 00:16:00,72.95,72.95,72.905,72.935,209599999.0
2009-07-14 00:17:00,72.94,72.945,72.94,72.945,151999997.0
2009-07-14 00:18:00,72.94,72.94,72.935,72.94,105999999.0
2009-07-14 00:19:00,72.945,72.95,72.945,72.95,2000000.0
2009-07-14 00:20:00,72.95,72.95,72.935,72.935,105200000.0
2009-07-14 00:21:00,72.935,72.945,72.935,72.945,124800000.0
2009-07-14 00:22:00,72.945,72.95,72.945,72.95,28800000.0
2009-07-14 00:23:00,72.95,72.95,72.94,72.945,38400000.0
2009-07-14 00:24:00,72.945,72.945,72.945,72.945,9600000.0
2009-07-14 00:25:00,72.905,72.91,72.903,72.907,367800000.0
2009-07-14 00:26:00,72.945,72.945,72.915,72.93,320199994.0
2009-07-14 00:27:00,72.935,72.955,72.935,72.955,142600000.0
2009-07-14 00:28:00,72.955,72.955,72.94,72.945,62800000.0
2009-07-14 00:29:00,72.95,72.95,72.945,72.945,43200000.0
2009-07-14 00:30:00,72.945,72.945,72.93,72.93,33600000.0
2009-07-14 00:31:00,72.93,72.93,72.915,72.915,144200000.0
2009-07-14 00:32:00,72.915,72.92,72.91,72.915,215200000.0
2009-07-14 00:33:00,72.91,72.915,72.9,72.91,149599999.0
2009-07-14 00:34:00,72.915,72.92,72.91,72.915,67600000.0
2009-07-14 00:35:00,72.915,72.92,72.915,72.92,43200000.0
2009-07-14 00:36:00,72.92,72.94,72.92,72.94,102400000.0
2009-07-14 00:37:00,72.935,72.955,72.935,72.955,48600000.0
2009-07-14 00:38:00,72.955,72.955,72.945,72.945,62600000.0
2009-07-14 00:39:00,72.955,73.035,72.955,73.025,527199997.0
2009-07-14 00:40:00,73.025,73.03,73.02,73.025,62600000.0
2009-07-14 00:41:00,73.025,73.025,73.015,73.015,65600000.0
2009-07-14 00:42:00,73.025,73.035,73.02,73.03,256200000.0
2009-07-14 00:43:00,73.035,73.035,73.005,73.005,464800000.0
2009-07-14 00:44:00,73.0,73.02,72.98,73.005,434800000.0
2009-07-14 00:45:00,73.005,73.01,72.99,73.0,265800000.0
2009-07-14 00:46:00,73.0,73.0,72.975,72.98,139600000.0
2009-07-14 00:47:00,72.98,72.985,72.97,72.97,70800000.0
2009-07-14 00:48:00,72.97,72.995,72.97,72.985,129200000.0
2009-07-14 00:49:00,72.98,73.0,72.975,73.0,139800000.0
2009-07-14 00:50:00,73.0,73.0,72.98,72.985,96800000.0
2009-07-14 00:51:00,72.98,73.03,72.98,73.025,386999999.0
2009-07-14 00:52:00,73.03,73.03,73.025,73.025,9600000.0
2009-07-14 00:53:00,73.015,73.015,73.01,73.01,170599998.0
2009-07-14 00:54:00,73.01,73.01,73.0,73.0,192799999.0
2009-07-14 00:55:00,72.995,73.02,72.995,73.015,258000000.0
2009-07-14 00:56:00,73.015,73.025,73.015,73.025,129799999.0
2009-07-14 00:57:00,73.025,73.025,72.99,72.995,223999997.0
2009-07-14 00:58:00,72.99,72.99,72.935,72.94,425000001.0
2009-07-14 00:59:00,72.945,72.95,72.93,72.935,312400000.0
2009-07-14 01:00:00,72.93,72.955,72.92,72.925,420200000.0
2009-07-14 01:01:00,72.925,72.925,72.855,72.855,616199997.0
2009-07-14 01:02:00,72.855,72.88,72.84,72.865,293200000.0
2009-07-14 01:03:00,72.885,72.915,72.865,72.915,262400000.0
2009-07-14 01:04:00,72.91,72.935,72.91,72.915,265200000.0
2009-07-14 01:05:00,72.915,72.925,72.865,72.865,374800000.0
2009-07-14 01:06:00,72.865,72.87,72.83,72.835,476800000.0
2009-07-14 01:07:00,72.83,72.83,72.78,72.795,356199998.0
2009-07-14 01:08:00,72.8,72.8,72.775,72.8,291000000.0
2009-07-14 01:09:00,72.795,72.835,72.795,72.835,260200000.0
2009-07-14 01:10:00,72.84,72.855,72.815,72.845,336199999.0
2009-07-14 01:11:00,72.845,72.875,72.84,72.87,92200000.0
2009-07-14 01:12:00,72.87,72.905,72.86,72.88,302200000.0
2009-07-14 01:13:00,72.875,72.88,72.875,72.88,62400000.0
2009-07-14 01:14:00,72.875,72.895,72.875,72.88,194600000.0
2009-07-14 01:15:00,72.88,72.885,72.87,72.87,244800000.0
2009-07-14 01:16:00,72.87,72.875,72.865,72.87,223200000.0
2009-07-14 01:17:00,72.87,72.87,72.87,72.87,14400000.0
2009-07-14 01:18:00,72.87,72.87,72.86,72.865,134600000.0
2009-07-14 01:19:00,72.865,72.88,72.865,72.88,230400000.0
2009-07-14 01:20:00,72.875,72.895,72.87,72.89,280399999.0
2009-07-14 01:21:00,72.895,72.93,72.89,72.93,309800000.0
2009-07-14 01:22:00,72.92,72.92,72.905,72.915,194800000.0
2009-07-14 01:23:00,72.915,72.935,72.9,72.915,386600000.0
2009-07-14 01:24:00,72.92,72.975,72.92,72.955,219400000.0
2009-07-14 01:25:00,72.955,72.975,72.93,72.97,463200000.0
2009-07-14 01:26:00,72.97,72.975,72.93,72.96,404199998.0
2009-07-14 01:27:00,72.96,72.97,72.935,72.935,481000000.0
2009-07-14 01:28:00,72.935,72.94,72.935,72.935,82000000.0
2009-07-14 01:29:00,72.935,72.935,72.9,72.91,302399999.0
2009-07-14 01:30:00,72.91,72.96,72.91,72.94,437399998.0
2009-07-14 01:31:00,72.94,72.97,72.94,72.95,204000000.0
2009-07-14 01:32:00,72.95,72.95,72.925,72.93,95200000.0
2009-07-14 01:33:00,72.93,72.96,72.93,72.945,118600000.0
2009-07-14 01:34:00,72.945,73.01,72.945,73.01,234200000.0
2009-07-14 01:35:00,73.005,73.005,72.985,72.995,208600000.0
2009-07-14 01:36:00,72.99,73.01,72.99,73.0,83400000.0
2009-07-14 01:37:00,73.0,73.015,72.99,72.995,371600000.0
2009-07-14 01:38:00,72.995,72.995,72.995,72.995,38800000.0
2009-07-14 01:39:00,73.0,73.01,73.0,73.0,82600000.0
2009-07-14 01:40:00,73.005,73.01,73.005,73.005,43800000.0
2009-07-14 01:41:00,73.005,73.005,72.995,73.0,160200000.0
2009-07-14 01:42:00,73.005,73.005,72.98,72.985,331199997.0
2009-07-14 01:43:00,72.985,73.0,72.98,72.995,141200000.0
2009-07-14 01:44:00,72.995,72.995,72.97,72.995,257800000.0
2009-07-14 01:45:00,73.0,73.01,72.975,73.0,579600000.0
2009-07-14 01:46:00,73.0,73.0,72.945,72.97,601000000.0
2009-07-14 01:47:00,72.97,72.97,72.935,72.95,452600000.0
2009-07-14 01:48:00,72.95,72.965,72.94,72.94,280400000.0
2009-07-14 01:49:00,72.95,72.95,72.915,72.915,333400000.0
2009-07-14 01:50:00,72.9,72.915,72.87,72.88,387899999.0
2009-07-14 01:51:00,72.885,72.92,72.885,72.915,242999999.0
2009-07-14 01:52:00,72.915,72.94,72.9,72.935,293600000.0
2009-07-14 01:53:00,72.93,72.93,72.91,72.91,144599999.0
2009-07-14 01:54:00,72.91,72.935,72.91,72.93,172199998.0
2009-07-14 01:55:00,72.93,72.975,72.91,72.93,303999999.0
2009-07-14 01:56:00,72.925,72.935,72.905,72.925,175200000.0
2009-07-14 01:57:00,72.925,72.965,72.925,72.95,251200000.0
2009-07-14 01:58:00,72.95,72.97,72.935,72.955,261000000.0
2009-07-14 01:59:00,72.955,72.96,72.93,72.95,296400000.0
2009-07-14 02:00:00,72.955,72.975,72.945,72.95,510800000.0
2009-07-14 02:01:00,72.95,72.995,72.945,72.99,332000000.0
2009-07-14 02:02:00,72.975,72.99,72.915,72.92,488200000.0
2009-07-14 02:03:00,72.925,72.93,72.905,72.92,171600000.0
2009-07-14 02:04:00,72.92,72.925,72.91,72.915,255400000.0
2009-07-14 02:05:00,72.915,72.945,72.915,72.925,320000000.0
2009-07-14 02:06:00,72.925,72.945,72.925,72.94,226400000.0
2009-07-14 02:07:00,72.94,72.955,72.935,72.94,249000000.0
2009-07-14 02:08:00,72.93,72.93,72.855,72.87,454600000.0
2009-07-14 02:09:00,72.87,72.925,72.87,72.925,351400000.0
2009-07-14 02:10:00,72.925,72.93,72.885,72.89,322400000.0
2009-07-14 02:11:00,72.89,72.89,72.81,72.84,723200000.0
2009-07-14 02:12:00,72.835,72.84,72.82,72.825,333600000.0
2009-07-14 02:13:00,72.825,72.835,72.785,72.79,362800000.0
2009-07-14 02:14:00,72.79,72.805,72.785,72.805,330400000.0
2009-07-14 02:15:00,72.805,72.85,72.8,72.83,377599999.0
2009-07-14 02:16:00,72.84,72.88,72.83,72.855,538000000.0
2009-07-14 02:17:00,72.86,72.86,72.795,72.81,724600000.0
2009-07-14 02:18:00,72.795,72.825,72.775,72.825,553400000.0
2009-07-14 02:19:00,72.825,72.865,72.785,72.79,578000000.0
2009-07-14 02:20:00,72.79,72.795,72.775,72.79,391200000.0
2009-07-14 02:21:00,72.79,72.815,72.775,72.79,576600000.0
2009-07-14 02:22:00,72.79,72.79,72.76,72.76,660600000.0
2009-07-14 02:23:00,72.76,72.785,72.76,72.765,497800000.0
2009-07-14 02:24:00,72.775,72.82,72.77,72.82,354400000.0
2009-07-14 02:25:00,72.81,72.845,72.81,72.81,301800000.0
2009-07-14 02:26:00,72.815,72.82,72.79,72.79,309000000.0
2009-07-14 02:27:00,72.79,72.825,72.79,72.825,235200000.0
2009-07-14 02:28:00,72.815,72.84,72.81,72.83,364000000.0
2009-07-14 02:29:00,72.83,72.83,72.79,72.81,443600000.0
2009-07-14 02:30:00,72.805,72.845,72.8,72.83,293800000.0
2009-07-14 02:31:00,72.83,72.845,72.825,72.845,170400000.0
2009-07-14 02:32:00,72.85,72.87,72.85,72.865,167800000.0
2009-07-14 02:33:00,72.87,72.89,72.855,72.89,323800000.0
2009-07-14 02:34:00,72.89,72.94,72.88,72.94,402800000.0
2009-07-14 02:35:00,72.935,72.935,72.885,72.895,376000000.0
2009-07-14 02:36:00,72.91,72.93,72.89,72.9,268400000.0
2009-07-14 02:37:00,72.905,72.945,72.9,72.93,308200000.0
2009-07-14 02:38:00,72.93,72.945,72.91,72.94,355200000.0
2009-07-14 02:39:00,72.935,72.955,72.93,72.945,212400000.0
2009-07-14 02:40:00,72.945,72.945,72.905,72.91,418800000.0
2009-07-14 02:41:00,72.915,72.92,72.9,72.9,253000000.0
2009-07-14 02:42:00,72.9,72.925,72.895,72.92,349200000.0
2009-07-14 02:43:00,72.92,72.96,72.92,72.95,376400000.0
2009-07-14 02:44:00,72.955,72.955,72.935,72.94,367400001.0
2009-07-14 02:45:00,72.95,72.955,72.895,72.895,682000001.0
2009-07-14 02:46:00,72.895,72.91,72.88,72.91,417200000.0
2009-07-14 02:47:00,72.91,72.915,72.86,72.865,325600000.0
2009-07-14 02:48:00,72.865,72.865,72.835,72.865,448200000.0
2009-07-14 02:49:00,72.865,72.865,72.82,72.83,433800000.0
2009-07-14 02:50:00,72.83,72.83,72.785,72.805,490200000.0
2009-07-14 02:51:00,72.805,72.805,72.77,72.8,535000001.0
2009-07-14 02:52:00,72.8,72.83,72.79,72.825,572000000.0
2009-07-14 02:53:00,72.825,72.915,72.825,72.875,658000000.0
2009-07-14 02:54:00,72.875,72.91,72.835,72.835,761399999.0
2009-07-14 02:55:00,72.87,72.88,72.835,72.875,727600000.0
2009-07-14 02:56:00,72.88,72.89,72.86,72.86,364600000.0
2009-07-14 02:57:00,72.87,72.88,72.815,72.82,729200000.0
2009-07-14 02:58:00,72.815,72.835,72.795,72.805,405200000.0
2009-07-14 02:59:00,72.805,72.83,72.795,72.795,658200000.0
2009-07-14 03:00:00,72.795,72.805,72.755,72.755,516400000.0
2009-07-14 03:01:00,72.755,72.76,72.705,72.705,554200000.0
2009-07-14 03:02:00,72.705,72.705,72.635,72.655,584400000.0
2009-07-14 03:03:00,72.655,72.66,72.64,72.65,466600000.0
2009-07-14 03:04:00,72.65,72.685,72.65,72.68,386399999.0
2009-07-14 03:05:00,72.68,72.715,72.68,72.715,547400000.0
2009-07-14 03:06:00,72.72,72.74,72.68,72.68,674800001.0
2009-07-14 03:07:00,72.68,72.685,72.635,72.64,214000000.0
2009-07-14 03:08:00,72.64,72.68,72.635,72.675,347400000.0
2009-07-14 03:09:00,72.675,72.675,72.67,72.67,38600000.0
2009-07-14 03:10:00,72.665,72.665,72.645,72.66,395200000.0
2009-07-14 03:11:00,72.655,72.685,72.655,72.67,413000000.0
2009-07-14 03:12:00,72.67,72.69,72.665,72.685,264800000.0
2009-07-14 03:13:00,72.685,72.715,72.68,72.71,373200000.0
2009-07-14 03:14:00,72.71,72.715,72.69,72.695,217200000.0
2009-07-14 03:15:00,72.7,72.71,72.695,72.71,96600000.0
2009-07-14 03:16:00,72.705,72.72,72.705,72.715,224600000.0
2009-07-14 03:17:00,72.715,72.72,72.705,72.715,139800000.0
2009-07-14 03:18:00,72.715,72.725,72.715,72.72,119200000.0
2009-07-14 03:19:00,72.725,72.735,72.72,72.735,150800000.0
2009-07-14 03:20:00,72.735,72.75,72.73,72.745,282000000.0
2009-07-14 03:21:00,72.74,72.74,72.7,72.7,571799999.0
2009-07-14 03:22:00,72.705,72.705,72.66,72.66,382800000.0
2009-07-14 03:23:00,72.66,72.66,72.62,72.625,482200000.0
2009-07-14 03:24:00,72.63,72.63,72.605,72.605,503200000.0
2009-07-14 03:25:00,72.605,72.635,72.605,72.625,537600000.0
2009-07-14 03:26:00,72.625,72.625,72.6,72.605,382400000.0
2009-07-14 03:27:00,72.605,72.61,72.585,72.59,388000000.0
2009-07-14 03:28:00,72.595,72.6,72.58,72.58,318600000.0
2009-07-14 03:29:00,72.575,72.58,72.54,72.565,599000000.0
2009-07-14 03:30:00,72.57,72.615,72.565,72.575,246600000.0
2009-07-14 03:31:00,72.575,72.58,72.535,72.535,242800000.0
2009-07-14 03:32:00,72.535,72.595,72.525,72.595,401200000.0
2009-07-14 03:33:00,72.595,72.615,72.595,72.615,101600000.0
2009-07-14 03:34:00,72.615,72.615,72.57,72.58,361000000.0
2009-07-14 03:35:00,72.585,72.615,72.58,72.615,465400000.0
2009-07-14 03:36:00,72.63,72.67,72.605,72.655,243000000.0
2009-07-14 03:37:00,72.655,72.685,72.655,72.68,197800000.0
2009-07-14 03:38:00,72.68,72.68,72.67,72.675,123200000.0
2009-07-14 03:39:00,72.68,72.72,72.675,72.68,394400000.0
2009-07-14 03:40:00,72.705,72.705,72.68,72.68,237600000.0
2009-07-14 03:41:00,72.675,72.685,72.665,72.665,192200000.0
2009-07-14 03:42:00,72.665,72.665,72.635,72.645,412600000.0
2009-07-14 03:43:00,72.645,72.665,72.63,72.655,294400000.0
2009-07-14 03:44:00,72.655,72.675,72.655,72.675,97200000.0
2009-07-14 03:45:00,72.675,72.695,72.655,72.695,362600000.0
2009-07-14 03:46:00,72.69,72.72,72.69,72.72,240600000.0
2009-07-14 03:47:00,72.735,72.745,72.735,72.74,110600000.0
2009-07-14 03:48:00,72.735,72.755,72.73,72.745,205800000.0
2009-07-14 03:49:00,72.745,72.76,72.74,72.755,334000000.0
2009-07-14 03:50:00,72.76,72.775,72.755,72.77,245400000.0
2009-07-14 03:51:00,72.77,72.78,72.755,72.755,269199998.0
2009-07-14 03:52:00,72.76,72.765,72.745,72.745,174200000.0
2009-07-14 03:53:00,72.745,72.785,72.745,72.785,420800001.0
2009-07-14 03:54:00,72.785,72.815,72.77,72.775,542400000.0
2009-07-14 03:55:00,72.775,72.81,72.775,72.8,629399996.0
2009-07-14 03:56:00,72.8,72.82,72.785,72.82,450800000.0
2009-07-14 03:57:00,72.81,72.825,72.805,72.825,261400000.0
2009-07-14 03:58:00,72.82,72.84,72.815,72.84,413999996.0
2009-07-14 03:59:00,72.85,72.85,72.835,72.835,201200004.0
2009-07-14 04:00:00,72.835,72.84,72.825,72.83,351199997.0
2009-07-14 04:01:00,72.835,72.845,72.83,72.84,255200000.0
2009-07-14 04:02:00,72.84,72.855,72.835,72.85,344399997.0
2009-07-14 04:03:00,72.865,72.875,72.85,72.87,366599999.0
2009-07-14 04:04:00,72.87,72.895,72.87,72.89,156200000.0
2009-07-14 04:05:00,72.89,72.89,72.87,72.88,248799998.0
2009-07-14 04:06:00,72.88,72.88,72.825,72.83,103000000.0
2009-07-14 04:07:00,72.825,72.855,72.79,72.81,623399999.0
2009-07-14 04:08:00,72.81,72.82,72.8,72.815,721600004.0
2009-07-14 04:09:00,72.81,72.82,72.795,72.8,635999996.0
2009-07-14 04:10:00,72.805,72.805,72.79,72.795,594999994.0
2009-07-14 04:11:00,72.795,72.8,72.78,72.785,404599995.0
2009-07-14 04:12:00,72.785,72.8,72.78,72.8,241399997.0
2009-07-14 04:13:00,72.8,72.815,72.795,72.795,576199995.0
2009-07-14 04:14:00,72.8,72.8,72.755,72.76,469999996.0
2009-07-14 04:15:00,72.76,72.76,72.74,72.76,785599995.0
2009-07-14 04:16:00,72.76,72.78,72.76,72.775,535399989.0
2009-07-14 04:17:00,72.775,72.79,72.76,72.78,420600000.0
2009-07-14 04:18:00,72.78,72.785,72.75,72.755,277399998.0
2009-07-14 04:19:00,72.755,72.76,72.73,72.74,437799999.0
2009-07-14 04:20:00,72.735,72.74,72.735,72.735,239800000.0
2009-07-14 04:21:00,72.735,72.74,72.715,72.715,404599999.0
2009-07-14 04:22:00,72.715,72.73,72.685,72.685,455599996.0
2009-07-14 04:23:00,72.685,72.725,72.685,72.725,336199996.0
2009-07-14 04:24:00,72.72,72.72,72.7,72.705,686599996.0
2009-07-14 04:25:00,72.705,72.72,72.695,72.71,539599993.0
2009-07-14 04:26:00,72.71,72.71,72.685,72.7,374199996.0
2009-07-14 04:27:00,72.7,72.705,72.68,72.685,790199991.0
2009-07-14 04:28:00,72.685,72.7,72.68,72.7,551600000.0
2009-07-14 04:29:00,72.71,72.71,72.7,72.71,102000000.0
2009-07-14 04:30:00,72.71,72.765,72.705,72.765,418199999.0
2009-07-14 04:31:00,72.755,72.77,72.745,72.745,149600000.0
2009-07-14 04:32:00,72.745,72.76,72.745,72.75,126400001.0
2009-07-14 04:33:00,72.75,72.75,72.725,72.725,291799996.0
2009-07-14 04:34:00,72.725,72.74,72.725,72.735,427800000.0
2009-07-14 04:35:00,72.725,72.74,72.725,72.74,294399997.0
2009-07-14 04:36:00,72.74,72.745,72.735,72.745,225999999.0
2009-07-14 04:37:00,72.745,72.78,72.74,72.765,366999999.0
2009-07-14 04:38:00,72.765,72.805,72.76,72.805,323799998.0
2009-07-14 04:39:00,72.805,72.805,72.78,72.785,706999994.0
2009-07-14 04:40:00,72.785,72.795,72.785,72.79,237599998.0
2009-07-14 04:41:00,72.79,72.8,72.765,72.8,373199999.0
2009-07-14 04:42:00,72.8,72.8,72.8,72.8,9000000.0
2009-07-14 04:43:00,72.8,72.8,72.77,72.78,580199996.0
2009-07-14 04:44:00,72.775,72.775,72.755,72.76,392599998.0
2009-07-14 04:45:00,72.76,72.76,72.745,72.755,302999999.0
2009-07-14 04:46:00,72.755,72.78,72.755,72.765,220599999.0
2009-07-14 04:47:00,72.77,72.77,72.765,72.765,62400000.0
2009-07-14 04:48:00,72.765,72.765,72.755,72.755,350999998.0
2009-07-14 04:49:00,72.76,72.76,72.73,72.735,580200001.0
2009-07-14 04:50:00,72.73,72.75,72.725,72.75,280999995.0
2009-07-14 04:51:00,72.755,72.76,72.745,72.76,55200000.0
2009-07-14 04:52:00,72.76,72.76,72.75,72.75,18200000.0
2009-07-14 04:53:00,72.74,72.745,72.735,72.745,266000003.0
2009-07-14 04:54:00,72.74,72.755,72.73,72.75,398199991.0
2009-07-14 04:55:00,72.75,72.76,72.74,72.745,178000000.0
2009-07-14 04:56:00,72.75,72.76,72.75,72.76,71400000.0
2009-07-14 04:57:00,72.76,72.77,72.755,72.77,402599999.0
2009-07-14 04:58:00,72.77,72.78,72.77,72.775,417799999.0
2009-07-14 04:59:00,72.78,72.785,72.78,72.785,70400000.0
2009-07-14 05:00:00,72.785,72.82,72.78,72.805,380200000.0
2009-07-14 05:01:00,72.805,72.83,72.805,72.82,672799994.0
2009-07-14 05:02:00,72.82,72.825,72.795,72.82,533200002.0
2009-07-14 05:03:00,72.82,72.82,72.8,72.81,288600000.0
2009-07-14 05:04:00,72.81,72.81,72.8,72.8,237199995.0
2009-07-14 05:05:00,72.8,72.81,72.8,72.805,185199998.0
2009-07-14 05:06:00,72.8,72.815,72.8,72.81,387000006.0
2009-07-14 05:07:00,72.81,72.82,72.805,72.815,246600004.0
2009-07-14 05:08:00,72.815,72.845,72.815,72.845,761199994.0
2009-07-14 05:09:00,72.85,72.85,72.835,72.845,362599995.0
2009-07-14 05:10:00,72.845,72.845,72.82,72.83,246999999.0
2009-07-14 05:11:00,72.835,72.87,72.835,72.865,470800004.0
2009-07-14 05:12:00,72.865,72.885,72.86,72.885,408799996.0
2009-07-14 05:13:00,72.9,72.96,72.9,72.935,876799994.0
2009-07-14 05:14:00,72.93,72.93,72.905,72.905,290400000.0
2009-07-14 05:15:00,72.915,72.925,72.9,72.925,165400002.0
2009-07-14 05:16:00,72.925,72.975,72.92,72.97,575000004.0
2009-07-14 05:17:00,72.965,72.985,72.965,72.97,759399984.0
2009-07-14 05:18:00,72.97,72.97,72.955,72.955,225599997.0
2009-07-14 05:19:00,72.955,72.97,72.925,72.94,368599998.0
2009-07-14 05:20:00,72.945,72.96,72.94,72.955,695799994.0
2009-07-14 05:21:00,72.95,72.955,72.935,72.95,525399996.0
2009-07-14 05:22:00,72.95,72.975,72.95,72.96,295199996.0
2009-07-14 05:23:00,72.96,72.96,72.955,72.955,662999991.0
2009-07-14 05:24:00,72.955,72.965,72.95,72.965,357799994.0
2009-07-14 05:25:00,72.96,72.965,72.955,72.955,590799986.0
2009-07-14 05:26:00,72.955,72.955,72.945,72.95,218800002.0
2009-07-14 05:27:00,72.96,72.97,72.945,72.965,486199996.0
2009-07-14 05:28:00,72.965,72.97,72.96,72.97,141399999.0
2009-07-14 05:29:00,72.97,72.975,72.97,72.97,245399998.0
2009-07-14 05:30:00,72.965,72.985,72.965,72.985,305999999.0
2009-07-14 05:31:00,72.985,73.0,72.98,72.985,803199990.0
2009-07-14 05:32:00,72.985,72.99,72.96,72.96,364800002.0
2009-07-14 05:33:00,72.96,72.97,72.955,72.97,205000001.0
2009-07-14 05:34:00,72.97,72.99,72.97,72.985,187200000.0
2009-07-14 05:35:00,72.985,73.0,72.98,72.98,132999999.0
2009-07-14 05:36:00,72.98,72.99,72.98,72.98,99599999.0
2009-07-14 05:37:00,72.98,73.0,72.97,73.0,261199999.0
2009-07-14 05:38:00,72.995,73.005,72.995,73.0,282799998.0
2009-07-14 05:39:00,72.995,73.005,72.995,73.0,137399999.0
2009-07-14 05:40:00,73.005,73.005,72.99,73.0,240000002.0
2009-07-14 05:41:00,72.995,73.0,72.985,72.985,196800000.0
2009-07-14 05:42:00,72.99,72.99,72.985,72.985,180600002.0
2009-07-14 05:43:00,72.985,72.985,72.965,72.98,199800000.0
2009-07-14 05:44:00,72.98,72.98,72.975,72.975,33200000.0
2009-07-14 05:45:00,72.975,72.975,72.955,72.955,253199998.0
2009-07-14 05:46:00,72.955,72.975,72.955,72.96,203599999.0
2009-07-14 05:47:00,72.955,72.97,72.955,72.96,336399995.0
2009-07-14 05:48:00,72.96,72.96,72.95,72.96,80199998.0
2009-07-14 05:49:00,72.96,72.975,72.945,72.975,217799999.0
2009-07-14 05:50:00,72.97,72.98,72.945,72.975,402600000.0
2009-07-14 05:51:00,72.98,73.075,72.98,73.075,410199997.0
2009-07-14 05:52:00,73.075,73.075,73.02,73.055,570400003.0
2009-07-14 05:53:00,73.04,73.06,73.03,73.055,554199994.0
2009-07-14 05:54:00,73.055,73.085,73.055,73.065,530799996.0
2009-07-14 05:55:00,73.045,73.07,73.045,73.055,287600001.0
2009-07-14 05:56:00,73.055,73.065,73.045,73.06,194599999.0
2009-07-14 05:57:00,73.06,73.075,73.06,73.07,130399999.0
2009-07-14 05:58:00,73.07,73.07,73.06,73.06,156199997.0
2009-07-14 05:59:00,73.055,73.07,73.055,73.06,77799999.0
2009-07-14 06:00:00,73.06,73.065,73.03,73.035,193599998.0
2009-07-14 06:01:00,73.035,73.04,73.01,73.025,61200000.0
2009-07-14 06:02:00,73.025,73.06,73.025,73.055,182199998.0
2009-07-14 06:03:00,73.045,73.05,73.015,73.02,161800000.0
2009-07-14 06:04:00,73.02,73.02,72.985,72.995,89800000.0
2009-07-14 06:05:00,72.99,73.015,72.99,73.01,264399994.0
2009-07-14 06:06:00,73.01,73.01,73.005,73.01,276999994.0
2009-07-14 06:07:00,73.01,73.01,73.005,73.005,10000000.0
2009-07-14 06:08:00,73.005,73.015,72.995,73.01,218200000.0
2009-07-14 06:09:00,73.01,73.03,73.005,73.02,287799997.0
2009-07-14 06:10:00,73.02,73.03,73.01,73.015,253399998.0
2009-07-14 06:11:00,73.02,73.03,73.02,73.025,151800000.0
2009-07-14 06:12:00,73.025,73.05,73.025,73.045,306799999.0
2009-07-14 06:13:00,73.045,73.045,73.025,73.03,91600000.0
2009-07-14 06:14:00,73.03,73.03,73.025,73.025,90599997.0
2009-07-14 06:15:00,73.025,73.03,73.02,73.02,137799998.0
2009-07-14 06:16:00,73.02,73.035,73.005,73.02,587999998.0
2009-07-14 06:17:00,73.02,73.025,73.01,73.02,58400000.0
2009-07-14 06:18:00,73.03,73.035,73.025,73.03,211799998.0
2009-07-14 06:19:00,73.03,73.07,73.02,73.065,239800000.0
2009-07-14 06:20:00,73.065,73.095,73.065,73.09,227000000.0
2009-07-14 06:21:00,73.09,73.1,73.075,73.08,311199997.0
2009-07-14 06:22:00,73.08,73.085,73.055,73.07,258800000.0
2009-07-14 06:23:00,73.075,73.075,73.04,73.06,452000004.0
2009-07-14 06:24:00,73.06,73.07,73.055,73.07,96600000.0
2009-07-14 06:25:00,73.075,73.095,73.075,73.085,93200000.0
2009-07-14 06:26:00,73.08,73.09,73.06,73.08,217600001.0
2009-07-14 06:27:00,73.08,73.09,73.08,73.09,97600000.0
2009-07-14 06:28:00,73.095,73.105,73.085,73.1,221000002.0
2009-07-14 06:29:00,73.1,73.15,73.1,73.15,431199997.0
2009-07-14 06:30:00,73.15,73.155,73.125,73.14,503400003.0
2009-07-14 06:31:00,73.14,73.16,73.125,73.15,322800001.0
2009-07-14 06:32:00,73.15,73.175,73.15,73.16,214399999.0
2009-07-14 06:33:00,73.165,73.175,73.135,73.17,361200001.0
2009-07-14 06:34:00,73.17,73.17,73.145,73.15,367399995.0
2009-07-14 06:35:00,73.15,73.175,73.15,73.165,281399999.0
2009-07-14 06:36:00,73.16,73.175,73.155,73.175,159999999.0
2009-07-14 06:37:00,73.17,73.185,73.145,73.15,107200001.0
2009-07-14 06:38:00,73.15,73.16,73.145,73.155,208600000.0
2009-07-14 06:39:00,73.155,73.16,73.125,73.13,99000000.0
2009-07-14 06:40:00,73.135,73.15,73.12,73.15,366399998.0
2009-07-14 06:41:00,73.15,73.16,73.145,73.155,322399999.0
2009-07-14 06:42:00,73.155,73.155,73.1,73.115,487800000.0
2009-07-14 06:43:00,73.115,73.185,73.105,73.17,538999998.0
2009-07-14 06:44:00,73.17,73.17,73.12,73.14,463399996.0
2009-07-14 06:45:00,73.14,73.145,73.12,73.145,526999999.0
2009-07-14 06:46:00,73.14,73.145,73.125,73.14,158200000.0
2009-07-14 06:47:00,73.14,73.16,73.14,73.155,462599996.0
2009-07-14 06:48:00,73.15,73.165,73.115,73.135,606399995.0
2009-07-14 06:49:00,73.13,73.14,73.11,73.125,303599998.0
2009-07-14 06:50:00,73.13,73.13,73.12,73.125,111599998.0
2009-07-14 06:51:00,73.12,73.13,73.1,73.1,244000000.0
2009-07-14 06:52:00,73.1,73.12,73.1,73.115,260200000.0
2009-07-14 06:53:00,73.12,73.13,73.115,73.125,384399995.0
2009-07-14 06:54:00,73.125,73.14,73.12,73.14,186599999.0
2009-07-14 06:55:00,73.145,73.155,73.13,73.14,710199991.0
2009-07-14 06:56:00,73.14,73.145,73.125,73.135,540600000.0
2009-07-14 06:57:00,73.135,73.16,73.125,73.155,290999998.0
2009-07-14 06:58:00,73.165,73.17,73.145,73.165,216200000.0
2009-07-14 06:59:00,73.165,73.17,73.16,73.165,124400000.0
2009-07-14 07:00:00,73.16,73.165,73.155,73.155,446799994.0
2009-07-14 07:01:00,73.155,73.165,73.15,73.16,453399993.0
2009-07-14 07:02:00,73.16,73.17,73.145,73.16,482199991.0
2009-07-14 07:03:00,73.16,73.17,73.155,73.16,393000001.0
2009-07-14 07:04:00,73.155,73.185,73.155,73.18,391999997.0
2009-07-14 07:05:00,73.175,73.185,73.17,73.17,457200000.0
2009-07-14 07:06:00,73.17,73.18,73.165,73.175,534799998.0
2009-07-14 07:07:00,73.185,73.215,73.18,73.19,985799990.0
2009-07-14 07:08:00,73.19,73.2,73.185,73.195,237399999.0
2009-07-14 07:09:00,73.195,73.195,73.17,73.18,613399994.0
2009-07-14 07:10:00,73.17,73.17,73.13,73.135,754799988.0
2009-07-14 07:11:00,73.135,73.145,73.115,73.13,431599997.0
2009-07-14 07:12:00,73.13,73.13,73.11,73.115,372599999.0
2009-07-14 07:13:00,73.115,73.125,73.115,73.12,121800000.0
2009-07-14 07:14:00,73.12,73.125,73.085,73.085,711199998.0
2009-07-14 07:15:00,73.085,73.105,73.065,73.09,402599998.0
2009-07-14 07:16:00,73.09,73.125,73.09,73.115,725399993.0
2009-07-14 07:17:00,73.11,73.15,73.11,73.135,348199995.0
2009-07-14 07:18:00,73.135,73.14,73.125,73.14,258999999.0
2009-07-14 07:19:00,73.14,73.185,73.14,73.175,437199994.0
2009-07-14 07:20:00,73.175,73.185,73.155,73.165,346399999.0
2009-07-14 07:21:00,73.175,73.22,73.175,73.215,616199995.0
2009-07-14 07:22:00,73.23,73.27,73.23,73.265,453999998.0
2009-07-14 07:23:00,73.265,73.27,73.25,73.255,354899997.0
2009-07-14 07:24:00,73.26,73.27,73.24,73.245,408400001.0
2009-07-14 07:25:00,73.25,73.25,73.245,73.245,531600005.0
2009-07-14 07:26:00,73.245,73.25,73.205,73.215,880600006.0
2009-07-14 07:27:00,73.215,73.22,73.205,73.215,511000001.0
2009-07-14 07:28:00,73.215,73.235,73.215,73.22,289200000.0
2009-07-14 07:29:00,73.22,73.225,73.19,73.19,461400001.0
2009-07-14 07:30:00,73.195,73.21,73.195,73.205,331799994.0
2009-07-14 07:31:00,73.205,73.22,73.195,73.205,468799999.0
2009-07-14 07:32:00,73.205,73.215,73.2,73.21,689399996.0
2009-07-14 07:33:00,73.205,73.205,73.18,73.185,501799997.0
2009-07-14 07:34:00,73.185,73.195,73.18,73.185,338200000.0
2009-07-14 07:35:00,73.185,73.185,73.17,73.175,290999999.0
2009-07-14 07:36:00,73.175,73.18,73.16,73.165,602599995.0
2009-07-14 07:37:00,73.16,73.165,73.16,73.165,191400002.0
2009-07-14 07:38:00,73.165,73.195,73.165,73.195,330600003.0
2009-07-14 07:39:00,73.195,73.195,73.195,73.195,27800000.0
2009-07-14 07:40:00,73.19,73.19,73.145,73.145,711600007.0
2009-07-14 07:41:00,73.145,73.155,73.14,73.15,586000003.0
2009-07-14 07:42:00,73.15,73.155,73.145,73.145,1064200007.0
2009-07-14 07:43:00,73.145,73.145,73.145,73.145,257000000.0
2009-07-14 07:44:00,73.14,73.14,73.105,73.125,359799994.0
2009-07-14 07:45:00,73.12,73.125,73.105,73.12,423200001.0
2009-07-14 07:46:00,73.12,73.16,73.12,73.145,628699996.0
2009-07-14 07:47:00,73.145,73.145,73.135,73.135,86199999.0
2009-07-14 07:48:00,73.135,73.15,73.125,73.145,577799990.0
2009-07-14 07:49:00,73.14,73.15,73.14,73.145,411400000.0
2009-07-14 07:50:00,73.15,73.16,73.135,73.135,863599991.0
2009-07-14 07:51:00,73.135,73.14,73.115,73.12,546600001.0
2009-07-14 07:52:00,73.125,73.145,73.12,73.145,868599989.0
2009-07-14 07:53:00,73.145,73.15,73.145,73.145,184999998.0
2009-07-14 07:54:00,73.145,73.175,73.145,73.175,361199999.0
2009-07-14 07:55:00,73.175,73.185,73.17,73.185,529599995.0
2009-07-14 07:56:00,73.185,73.21,73.185,73.205,427999995.0
2009-07-14 07:57:00,73.205,73.24,73.205,73.24,705099995.0
2009-07-14 07:58:00,73.22,73.225,73.215,73.215,553399997.0
2009-07-14 07:59:00,73.215,73.235,73.205,73.225,789199994.0
2009-07-14 08:00:00,73.225,73.24,73.225,73.235,849200001.0
2009-07-14 08:01:00,73.235,73.27,73.235,73.265,770400000.0
2009-07-14 08:02:00,73.265,73.275,73.26,73.27,388000000.0
2009-07-14 08:03:00,73.265,73.275,73.25,73.255,527399997.0
2009-07-14 08:04:00,73.25,73.28,73.25,73.28,539799996.0
2009-07-14 08:05:00,73.28,73.335,73.27,73.31,822600001.0
2009-07-14 08:06:00,73.31,73.325,73.295,73.295,857999997.0
2009-07-14 08:07:00,73.295,73.34,73.295,73.335,648400000.0
2009-07-14 08:08:00,73.335,73.35,73.3,73.315,893200000.0
2009-07-14 08:09:00,73.315,73.315,73.255,73.26,1014000000.0
2009-07-14 08:10:00,73.265,73.29,73.255,73.26,1003599994.0
2009-07-14 08:11:00,73.265,73.265,73.225,73.245,672600001.0
2009-07-14 08:12:00,73.24,73.29,73.24,73.275,1059399994.0
2009-07-14 08:13:00,73.28,73.3,73.275,73.295,1169999992.0
2009-07-14 08:14:00,73.295,73.34,73.29,73.34,1099999996.0
2009-07-14 08:15:00,73.34,73.34,73.265,73.28,891200002.0
2009-07-14 08:16:00,73.275,73.28,73.245,73.28,1013200007.0
2009-07-14 08:17:00,73.28,73.32,73.265,73.32,573200001.0
2009-07-14 08:18:00,73.32,73.35,73.31,73.31,1033399999.0
2009-07-14 08:19:00,73.315,73.355,73.31,73.33,986999998.0
2009-07-14 08:20:00,73.33,73.335,73.31,73.335,512399997.0
2009-07-14 08:21:00,73.335,73.335,73.31,73.31,579799995.0
2009-07-14 08:22:00,73.31,73.38,73.31,73.37,976200000.0
2009-07-14 08:23:00,73.37,73.38,73.35,73.365,1279599992.0
2009-07-14 08:24:00,73.365,73.38,73.345,73.345,1114199995.0
2009-07-14 08:25:00,73.345,73.355,73.33,73.345,1171799990.0
2009-07-14 08:26:00,73.345,73.345,73.335,73.34,684399996.0
2009-07-14 08:27:00,73.34,73.345,73.335,73.335,319400000.0
2009-07-14 08:28:00,73.335,73.36,73.33,73.34,846400003.0
2009-07-14 08:29:00,73.34,73.365,73.34,73.355,672400003.0
2009-07-14 08:30:00,73.355,73.37,73.355,73.36,925400000.0
2009-07-14 08:31:00,73.36,73.425,73.335,73.415,1314799999.0
2009-07-14 08:32:00,73.42,73.43,73.395,73.42,1229599998.0
2009-07-14 08:33:00,73.42,73.425,73.36,73.36,928000001.0
2009-07-14 08:34:00,73.36,73.38,73.36,73.375,620799994.0
2009-07-14 08:35:00,73.375,73.38,73.325,73.33,630800000.0
2009-07-14 08:36:00,73.33,73.34,73.32,73.335,616199999.0
2009-07-14 08:37:00,73.35,73.35,73.245,73.27,837000001.0
2009-07-14 08:38:00,73.27,73.275,73.21,73.215,933600002.0
2009-07-14 08:39:00,73.215,73.225,73.205,73.205,1022600010.0
2009-07-14 08:40:00,73.205,73.21,73.18,73.185,1380599998.0
2009-07-14 08:41:00,73.19,73.225,73.18,73.2,821399998.0
2009-07-14 08:42:00,73.195,73.21,73.185,73.21,385600002.0
2009-07-14 08:43:00,73.2,73.21,73.165,73.21,480199999.0
2009-07-14 08:44:00,73.215,73.23,73.2,73.22,630400002.0
2009-07-14 08:45:00,73.225,73.24,73.22,73.23,660200007.0
2009-07-14 08:46:00,73.23,73.23,73.21,73.225,956400005.0
2009-07-14 08:47:00,73.22,73.22,73.19,73.205,928599993.0
2009-07-14 08:48:00,73.21,73.23,73.195,73.225,958400003.0
2009-07-14 08:49:00,73.225,73.23,73.195,73.205,1190799994.0
2009-07-14 08:50:00,73.205,73.215,73.19,73.19,839200000.0
2009-07-14 08:51:00,73.19,73.19,73.155,73.155,1185600001.0
2009-07-14 08:52:00,73.15,73.16,73.12,73.12,811399998.0
2009-07-14 08:53:00,73.12,73.15,73.095,73.11,1015800002.0
2009-07-14 08:54:00,73.11,73.125,73.095,73.115,521400000.0
2009-07-14 08:55:00,73.115,73.14,73.11,73.125,652799997.0
2009-07-14 08:56:00,73.125,73.14,73.11,73.11,493999999.0
2009-07-14 08:57:00,73.11,73.125,73.105,73.105,1062200001.0
2009-07-14 08:58:00,73.105,73.105,73.03,73.035,1220999993.0
2009-07-14 08:59:00,73.035,73.045,72.99,72.995,948400004.0
2009-07-14 09:00:00,72.995,73.015,72.965,72.97,1290600008.0
2009-07-14 09:01:00,72.97,72.98,72.965,72.98,1103200001.0
2009-07-14 09:02:00,72.98,73.04,72.97,73.025,1079599997.0
2009-07-14 09:03:00,73.025,73.04,73.01,73.015,876799997.0
2009-07-14 09:04:00,73.015,73.04,72.96,72.965,1057600001.0
2009-07-14 09:05:00,72.965,73.02,72.96,73.01,846199999.0
2009-07-14 09:06:00,73.0,73.0,72.875,72.885,1646599996.0
2009-07-14 09:07:00,72.885,72.93,72.885,72.92,732400003.0
2009-07-14 09:08:00,72.92,72.925,72.885,72.905,1051400001.0
2009-07-14 09:09:00,72.91,72.91,72.87,72.88,1034999994.0
2009-07-14 09:10:00,72.88,72.88,72.855,72.87,1258200000.0
2009-07-14 09:11:00,72.87,72.9,72.86,72.9,1363600004.0
2009-07-14 09:12:00,72.9,72.95,72.9,72.95,1239000002.0
2009-07-14 09:13:00,72.96,73.02,72.96,72.985,1516800000.0
2009-07-14 09:14:00,72.985,73.04,72.985,72.985,919600001.0
2009-07-14 09:15:00,72.99,73.0,72.965,72.995,669799996.0
2009-07-14 09:16:00,72.995,73.02,72.975,72.99,1377200000.0
2009-07-14 09:17:00,72.985,72.99,72.935,72.935,1214199996.0
2009-07-14 09:18:00,72.935,72.95,72.91,72.93,797799996.0
2009-07-14 09:19:00,72.93,72.97,72.93,72.96,911400000.0
2009-07-14 09:20:00,72.955,72.995,72.955,72.975,1076200001.0
2009-07-14 09:21:00,72.975,72.98,72.935,72.95,929799997.0
2009-07-14 09:22:00,72.95,72.96,72.905,72.915,957599996.0
2009-07-14 09:23:00,72.915,72.955,72.915,72.945,754000001.0
2009-07-14 09:24:00,72.94,72.955,72.935,72.94,461999999.0
2009-07-14 09:25:00,72.94,72.98,72.93,72.97,421400003.0
2009-07-14 09:26:00,72.97,72.98,72.96,72.98,381200000.0
2009-07-14 09:27:00,72.98,72.98,72.96,72.965,536200000.0
2009-07-14 09:28:00,72.965,73.0,72.96,72.985,970399994.0
2009-07-14 09:29:00,72.985,73.01,72.985,72.99,478200001.0
2009-07-14 09:30:00,72.99,73.01,72.975,72.98,675999998.0
2009-07-14 09:31:00,72.98,73.0,72.95,72.965,931199992.0
2009-07-14 09:32:00,72.965,72.98,72.935,72.95,644000001.0
2009-07-14 09:33:00,72.955,73.015,72.935,73.015,770200003.0
2009-07-14 09:34:00,73.015,73.05,73.01,73.01,751200000.0
2009-07-14 09:35:00,73.01,73.045,72.985,72.985,1349800005.0
2009-07-14 09:36:00,72.985,73.03,72.985,73.02,781400001.0
2009-07-14 09:37:00,73.02,73.085,73.02,73.08,719800002.0
2009-07-14 09:38:00,73.085,73.14,73.075,73.12,894799995.0
2009-07-14 09:39:00,73.14,73.16,73.11,73.145,900399995.0
2009-07-14 09:40:00,73.15,73.195,73.145,73.18,1101200000.0
2009-07-14 09:41:00,73.175,73.195,73.17,73.195,830199995.0
2009-07-14 09:42:00,73.195,73.205,73.18,73.19,443400000.0
2009-07-14 09:43:00,73.19,73.23,73.19,73.195,1138200002.0
2009-07-14 09:44:00,73.195,73.205,73.17,73.18,1024599996.0
2009-07-14 09:45:00,73.18,73.25,73.18,73.25,816200005.0
2009-07-14 09:46:00,73.24,73.27,73.195,73.195,915200000.0
2009-07-14 09:47:00,73.195,73.245,73.195,73.225,1015599998.0
2009-07-14 09:48:00,73.225,73.23,73.22,73.225,716400000.0
2009-07-14 09:49:00,73.225,73.245,73.22,73.23,858799999.0
2009-07-14 09:50:00,73.23,73.245,73.225,73.23,1220999993.0
2009-07-14 09:51:00,73.235,73.24,73.175,73.195,743600000.0
2009-07-14 09:52:00,73.195,73.195,73.17,73.17,708199998.0
2009-07-14 09:53:00,73.16,73.185,73.15,73.15,1079999993.0
2009-07-14 09:54:00,73.15,73.22,73.13,73.17,792999997.0
2009-07-14 09:55:00,73.17,73.23,73.165,73.225,1029400001.0
2009-07-14 09:56:00,73.22,73.235,73.195,73.205,1134799994.0
2009-07-14 09:57:00,73.2,73.205,73.185,73.2,890400001.0
2009-07-14 09:58:00,73.2,73.22,73.19,73.215,743600003.0
2009-07-14 09:59:00,73.215,73.235,73.185,73.23,650400005.0
2009-07-14 10:00:00,73.235,73.255,73.2,73.225,1252599994.0
2009-07-14 10:01:00,73.23,73.24,73.215,73.235,1021200000.0
2009-07-14 10:02:00,73.235,73.24,73.215,73.23,180000000.0
2009-07-14 10:03:00,73.23,73.25,73.195,73.22,686599995.0
2009-07-14 10:04:00,73.23,73.26,73.22,73.245,519800001.0
2009-07-14 10:05:00,73.245,73.31,73.245,73.29,372600000.0
2009-07-14 10:06:00,73.29,73.37,73.285,73.37,685199999.0
2009-07-14 10:07:00,73.37,73.37,73.37,73.37,274000000.0
2009-07-14 10:08:00,73.37,73.375,73.365,73.37,255400000.0
2009-07-14 10:09:00,73.37,73.395,73.365,73.37,479000001.0
2009-07-14 10:10:00,73.37,73.375,73.35,73.37,473800000.0
2009-07-14 10:11:00,73.37,73.38,73.365,73.365,855399999.0
2009-07-14 10:12:00,73.365,73.385,73.36,73.375,598400001.0
2009-07-14 10:13:00,73.375,73.375,73.35,73.355,510399997.0
2009-07-14 10:14:00,73.355,73.37,73.33,73.335,880800000.0
2009-07-14 10:15:00,73.33,73.36,73.33,73.36,663200003.0
2009-07-14 10:16:00,73.36,73.36,73.335,73.335,1062999999.0
2009-07-14 10:17:00,73.345,73.395,73.345,73.37,574600002.0
2009-07-14 10:18:00,73.365,73.38,73.335,73.375,1027800001.0
2009-07-14 10:19:00,73.375,73.385,73.365,73.37,717800001.0
2009-07-14 10:20:00,73.38,73.4,73.365,73.39,971199998.0
2009-07-14 10:21:00,73.385,73.46,73.385,73.45,1167999998.0
2009-07-14 10:22:00,73.45,73.46,73.45,73.46,961000001.0
2009-07-14 10:23:00,73.46,73.465,73.405,73.43,1290799995.0
2009-07-14 10:24:00,73.43,73.45,73.395,73.43,640800000.0
2009-07-14 10:25:00,73.43,73.43,73.395,73.415,815600000.0
2009-07-14 10:26:00,73.415,73.47,73.415,73.46,938800000.0
2009-07-14 10:27:00,73.445,73.46,73.415,73.43,869600001.0
2009-07-14 10:28:00,73.415,73.45,73.405,73.45,1341799992.0
2009-07-14 10:29:00,73.45,73.455,73.415,73.445,947200001.0
2009-07-14 10:30:00,73.445,73.45,73.4,73.4,772599998.0
2009-07-14 10:31:00,73.405,73.415,73.345,73.345,1260199999.0
2009-07-14 10:32:00,73.345,73.35,73.31,73.34,930600002.0
2009-07-14 10:33:00,73.335,73.38,73.325,73.345,1091199999.0
2009-07-14 10:34:00,73.345,73.36,73.325,73.36,774399999.0
2009-07-14 10:35:00,73.36,73.42,73.355,73.395,705599997.0
2009-07-14 10:36:00,73.395,73.43,73.375,73.405,1017999994.0
2009-07-14 10:37:00,73.39,73.4,73.335,73.385,1389999994.0
2009-07-14 10:38:00,73.37,73.4,73.35,73.38,1253800005.0
2009-07-14 10:39:00,73.375,73.39,73.34,73.35,699399999.0
2009-07-14 10:40:00,73.345,73.35,73.325,73.33,854399999.0
2009-07-14 10:41:00,73.325,73.335,73.27,73.315,1196799994.0
2009-07-14 10:42:00,73.32,73.32,73.285,73.315,844999997.0
2009-07-14 10:43:00,73.315,73.365,73.305,73.33,967400001.0
2009-07-14 10:44:00,73.33,73.335,73.305,73.305,897599996.0
2009-07-14 10:45:00,73.305,73.33,73.3,73.325,587800006.0
2009-07-14 10:46:00,73.32,73.375,73.32,73.365,1164999998.0
2009-07-14 10:47:00,73.375,73.44,73.365,73.38,942399998.0
2009-07-14 10:48:00,73.38,73.39,73.365,73.38,437800000.0
2009-07-14 10:49:00,73.38,73.39,73.355,73.355,569400002.0
2009-07-14 10:50:00,73.355,73.355,73.29,73.335,687799999.0
2009-07-14 10:51:00,73.335,73.34,73.285,73.285,950999992.0
2009-07-14 10:52:00,73.285,73.3,73.26,73.285,820799998.0
2009-07-14 10:53:00,73.285,73.33,73.285,73.305,947199998.0
2009-07-14 10:54:00,73.305,73.31,73.3,73.3,385200000.0
2009-07-14 10:55:00,73.3,73.35,73.3,73.32,887599991.0
2009-07-14 10:56:00,73.33,73.335,73.305,73.32,813200001.0
2009-07-14 10:57:00,73.325,73.33,73.305,73.32,627000001.0
2009-07-14 10:58:00,73.32,73.33,73.31,73.32,752999995.0
2009-07-14 10:59:00,73.315,73.36,73.295,73.35,1066200000.0
2009-07-14 11:00:00,73.345,73.345,73.155,73.165,1272999996.0
2009-07-14 11:01:00,73.165,73.165,73.095,73.12,1216399998.0
2009-07-14 11:02:00,73.12,73.14,73.115,73.115,903200002.0
2009-07-14 11:03:00,73.125,73.245,73.125,73.245,789800001.0
2009-07-14 11:04:00,73.245,73.29,73.245,73.25,1091999992.0
2009-07-14 11:05:00,73.25,73.365,73.2,73.365,1131600005.0
2009-07-14 11:06:00,73.365,73.425,73.35,73.375,1288399995.0
2009-07-14 11:07:00,73.375,73.41,73.35,73.405,839600000.0
2009-07-14 11:08:00,73.405,73.415,73.365,73.375,877400002.0
2009-07-14 11:09:00,73.375,73.405,73.35,73.355,1644999990.0
2009-07-14 11:10:00,73.355,73.365,73.345,73.355,663200000.0
2009-07-14 11:11:00,73.355,73.36,73.355,73.355,178200001.0
2009-07-14 11:12:00,73.355,73.39,73.355,73.38,651999994.0
2009-07-14 11:13:00,73.38,73.4,73.37,73.4,336800000.0
2009-07-14 11:14:00,73.4,73.41,73.325,73.335,940999996.0
2009-07-14 11:15:00,73.34,73.37,73.335,73.355,381399999.0
2009-07-14 11:16:00,73.355,73.36,73.34,73.35,464199999.0
2009-07-14 11:17:00,73.35,73.35,73.305,73.305,391400001.0
2009-07-14 11:18:00,73.305,73.325,73.3,73.31,881600001.0
2009-07-14 11:19:00,73.3,73.31,73.26,73.28,1084999997.0
2009-07-14 11:20:00,73.275,73.295,73.27,73.29,901399992.0
2009-07-14 11:21:00,73.29,73.34,73.29,73.33,573000001.0
2009-07-14 11:22:00,73.33,73.4,73.32,73.37,1035799997.0
2009-07-14 11:23:00,73.37,73.39,73.34,73.35,1090400000.0
2009-07-14 11:24:00,73.355,73.385,73.345,73.345,843400002.0
2009-07-14 11:25:00,73.345,73.36,73.295,73.355,1205799995.0
2009-07-14 11:26:00,73.355,73.36,73.33,73.335,650999999.0
2009-07-14 11:27:00,73.32,73.355,73.305,73.34,615600000.0
2009-07-14 11:28:00,73.34,73.355,73.325,73.355,529999995.0
2009-07-14 11:29:00,73.36,73.37,73.34,73.345,810800000.0
2009-07-14 11:30:00,73.345,73.365,73.345,73.345,581200002.0
2009-07-14 11:31:00,73.345,73.395,73.315,73.385,844799998.0
2009-07-14 11:32:00,73.385,73.44,73.37,73.44,846800002.0
2009-07-14 11:33:00,73.435,73.45,73.425,73.425,771599997.0
2009-07-14 11:34:00,73.425,73.43,73.395,73.41,902199996.0
2009-07-14 11:35:00,73.41,73.43,73.37,73.37,695399999.0
2009-07-14 11:36:00,73.37,73.395,73.355,73.375,750800001.0
2009-07-14 11:37:00,73.375,73.385,73.365,73.375,373599997.0
2009-07-14 11:38:00,73.375,73.385,73.35,73.375,275800000.0
2009-07-14 11:39:00,73.375,73.38,73.305,73.305,1022600002.0
2009-07-14 11:40:00,73.305,73.345,73.295,73.345,498600003.0
2009-07-14 11:41:00,73.345,73.385,73.34,73.365,761399994.0
2009-07-14 11:42:00,73.365,73.365,73.335,73.355,437799999.0
2009-07-14 11:43:00,73.355,73.355,73.33,73.34,814599999.0
2009-07-14 11:44:00,73.34,73.345,73.325,73.34,531800002.0
2009-07-14 11:45:00,73.34,73.35,73.315,73.35,1173799997.0
2009-07-14 11:46:00,73.35,73.35,73.32,73.32,851800001.0
2009-07-14 11:47:00,73.32,73.335,73.315,73.32,768200000.0
2009-07-14 11:48:00,73.32,73.345,73.315,73.34,290399998.0
2009-07-14 11:49:00,73.345,73.35,73.28,73.28,837600006.0
2009-07-14 11:50:00,73.29,73.315,73.28,73.285,1039400005.0
2009-07-14 11:51:00,73.285,73.285,73.25,73.265,1040400004.0
2009-07-14 11:52:00,73.265,73.305,73.265,73.29,972400001.0
2009-07-14 11:53:00,73.275,73.345,73.275,73.335,1666799996.0
2009-07-14 11:54:00,73.335,73.34,73.32,73.325,830599993.0
2009-07-14 11:55:00,73.33,73.36,73.31,73.345,1142999993.0
2009-07-14 11:56:00,73.345,73.35,73.305,73.31,887400000.0
2009-07-14 11:57:00,73.31,73.31,73.27,73.295,1214400002.0
2009-07-14 11:58:00,73.295,73.31,73.295,73.31,34400000.0
2009-07-14 11:59:00,73.305,73.365,73.305,73.36,278400001.0
2009-07-14 12:00:00,73.36,73.365,73.35,73.355,579600000.0
2009-07-14 12:01:00,73.355,73.37,73.34,73.345,855199987.0
2009-07-14 12:02:00,73.345,73.37,73.34,73.37,1179799992.0
2009-07-14 12:03:00,73.365,73.375,73.35,73.35,725199998.0
2009-07-14 12:04:00,73.35,73.38,73.35,73.375,1074399990.0
2009-07-14 12:05:00,73.375,73.41,73.365,73.41,645199999.0
2009-07-14 12:06:00,73.41,73.445,73.41,73.425,1173800000.0
2009-07-14 12:07:00,73.425,73.43,73.33,73.335,1193599995.0
2009-07-14 12:08:00,73.335,73.34,73.315,73.33,1108199999.0
2009-07-14 12:09:00,73.33,73.335,73.29,73.295,811599993.0
2009-07-14 12:10:00,73.295,73.335,73.295,73.315,667600001.0
2009-07-14 12:11:00,73.32,73.34,73.285,73.285,839199994.0
2009-07-14 12:12:00,73.285,73.295,73.27,73.285,460399999.0
2009-07-14 12:13:00,73.285,73.29,73.265,73.27,890799998.0
2009-07-14 12:14:00,73.27,73.315,73.26,73.315,656400004.0
2009-07-14 12:15:00,73.315,73.35,73.31,73.34,837599998.0
2009-07-14 12:16:00,73.34,73.36,73.34,73.36,624399999.0
2009-07-14 12:17:00,73.355,73.41,73.335,73.335,617200001.0
2009-07-14 12:18:00,73.33,73.39,73.33,73.375,864400002.0
2009-07-14 12:19:00,73.375,73.39,73.365,73.375,808400003.0
2009-07-14 12:20:00,73.375,73.405,73.375,73.4,1070399994.0
2009-07-14 12:21:00,73.4,73.405,73.395,73.4,1146000003.0
2009-07-14 12:22:00,73.4,73.4,73.385,73.395,822399995.0
2009-07-14 12:23:00,73.395,73.405,73.315,73.405,1183799996.0
2009-07-14 12:24:00,73.405,73.43,73.385,73.41,497199999.0
2009-07-14 12:25:00,73.41,73.44,73.405,73.41,442399999.0
2009-07-14 12:26:00,73.41,73.42,73.365,73.365,638400001.0
2009-07-14 12:27:00,73.365,73.385,73.355,73.355,314999999.0
2009-07-14 12:28:00,73.355,73.36,73.29,73.3,800599999.0
2009-07-14 12:29:00,73.3,73.325,73.3,73.3,705200011.0
2009-07-14 12:30:00,73.3,73.32,73.27,73.315,720200001.0
2009-07-14 12:31:00,73.315,73.34,73.315,73.33,286600002.0
2009-07-14 12:32:00,73.33,73.38,73.33,73.355,510399998.0
2009-07-14 12:33:00,73.35,73.37,73.345,73.35,362600000.0
2009-07-14 12:34:00,73.345,73.36,73.335,73.36,348600000.0
2009-07-14 12:35:00,73.37,73.38,73.345,73.365,397200001.0
2009-07-14 12:36:00,73.365,73.38,73.355,73.355,525000000.0
2009-07-14 12:37:00,73.36,73.38,73.335,73.38,366000002.0
2009-07-14 12:38:00,73.375,73.395,73.35,73.375,887199999.0
2009-07-14 12:39:00,73.375,73.39,73.34,73.35,577000000.0
2009-07-14 12:40:00,73.345,73.395,73.305,73.37,896999994.0
2009-07-14 12:41:00,73.37,73.37,73.355,73.36,668799991.0
2009-07-14 12:42:00,73.365,73.385,73.335,73.335,554999999.0
2009-07-14 12:43:00,73.335,73.345,73.28,73.34,654999998.0
2009-07-14 12:44:00,73.34,73.34,73.3,73.335,794600000.0
2009-07-14 12:45:00,73.325,73.35,73.295,73.31,830000002.0
2009-07-14 12:46:00,73.31,73.35,73.305,73.34,814200001.0
2009-07-14 12:47:00,73.34,73.34,73.325,73.335,753999998.0
2009-07-14 12:48:00,73.335,73.35,73.335,73.34,437400002.0
2009-07-14 12:49:00,73.34,73.35,73.335,73.345,218199999.0
2009-07-14 12:50:00,73.345,73.345,73.33,73.335,372599999.0
2009-07-14 12:51:00,73.335,73.36,73.33,73.345,624400001.0
2009-07-14 12:52:00,73.345,73.345,73.325,73.325,274600002.0
2009-07-14 12:53:00,73.325,73.36,73.31,73.335,681800002.0
2009-07-14 12:54:00,73.35,73.37,73.325,73.345,360200000.0
2009-07-14 12:55:00,73.34,73.34,73.305,73.31,317800000.0
2009-07-14 12:56:00,73.31,73.32,73.27,73.305,525399998.0
2009-07-14 12:57:00,73.31,73.34,73.295,73.335,540100002.0
2009-07-14 12:58:00,73.34,73.35,73.335,73.34,148200000.0
2009-07-14 12:59:00,73.335,73.37,73.335,73.355,264400000.0
2009-07-14 13:00:00,73.345,73.345,73.335,73.34,886000003.0
2009-07-14 13:01:00,73.34,73.34,73.335,73.34,541000003.0
2009-07-14 13:02:00,73.335,73.37,73.33,73.33,544200003.0
2009-07-14 13:03:00,73.335,73.35,73.315,73.34,1224399999.0
2009-07-14 13:04:00,73.33,73.345,73.33,73.33,587200003.0
2009-07-14 13:05:00,73.33,73.35,73.31,73.335,1036199990.0
2009-07-14 13:06:00,73.335,73.335,73.315,73.33,1084999999.0
2009-07-14 13:07:00,73.33,73.335,73.31,73.32,1184400004.0
2009-07-14 13:08:00,73.32,73.335,73.315,73.315,625599999.0
2009-07-14 13:09:00,73.315,73.315,73.285,73.305,981999987.0
2009-07-14 13:10:00,73.305,73.35,73.295,73.35,964600003.0
2009-07-14 13:11:00,73.35,73.35,73.31,73.335,388000001.0
2009-07-14 13:12:00,73.335,73.365,73.33,73.355,647199998.0
2009-07-14 13:13:00,73.355,73.355,73.345,73.345,141999998.0
2009-07-14 13:14:00,73.345,73.36,73.34,73.34,542399994.0
2009-07-14 13:15:00,73.35,73.37,73.33,73.365,1066399998.0
2009-07-14 13:16:00,73.37,73.4,73.365,73.4,509000001.0
2009-07-14 13:17:00,73.41,73.45,73.405,73.42,1256399994.0
2009-07-14 13:18:00,73.42,73.42,73.395,73.4,794199999.0
2009-07-14 13:19:00,73.4,73.41,73.39,73.405,325400000.0
2009-07-14 13:20:00,73.405,73.435,73.405,73.425,878200003.0
2009-07-14 13:21:00,73.425,73.43,73.42,73.42,703599997.0
2009-07-14 13:22:00,73.425,73.44,73.42,73.42,499000000.0
2009-07-14 13:23:00,73.425,73.45,73.415,73.42,642600003.0
2009-07-14 13:24:00,73.415,73.42,73.405,73.41,200000000.0
2009-07-14 13:25:00,73.405,73.405,73.38,73.385,529999997.0
2009-07-14 13:26:00,73.385,73.41,73.37,73.39,843800007.0
2009-07-14 13:27:00,73.39,73.39,73.355,73.355,613199995.0
2009-07-14 13:28:00,73.37,73.4,73.36,73.4,952800002.0
2009-07-14 13:29:00,73.4,73.455,73.395,73.435,496999999.0
2009-07-14 13:30:00,73.43,73.445,73.43,73.435,564199999.0
2009-07-14 13:31:00,73.42,73.455,73.42,73.445,940999993.0
2009-07-14 13:32:00,73.44,73.465,73.425,73.465,903199996.0
2009-07-14 13:33:00,73.465,73.5,73.465,73.49,364600000.0
2009-07-14 13:34:00,73.49,73.49,73.445,73.485,847199998.0
2009-07-14 13:35:00,73.485,73.515,73.475,73.505,662799996.0
2009-07-14 13:36:00,73.505,73.505,73.465,73.47,322799998.0
2009-07-14 13:37:00,73.47,73.63,73.47,73.62,998600000.0
2009-07-14 13:38:00,73.62,73.66,73.6,73.625,753800001.0
2009-07-14 13:39:00,73.615,73.64,73.605,73.625,939599999.0
2009-07-14 13:40:00,73.625,73.64,73.62,73.64,502400002.0
2009-07-14 13:41:00,73.64,73.68,73.635,73.65,1100999999.0
2009-07-14 13:42:00,73.65,73.715,73.64,73.71,1078400001.0
2009-07-14 13:43:00,73.71,73.73,73.7,73.72,761999998.0
2009-07-14 13:44:00,73.72,73.725,73.645,73.66,912599999.0
2009-07-14 13:45:00,73.66,73.73,73.65,73.695,697400001.0
2009-07-14 13:46:00,73.695,73.71,73.65,73.695,1115599994.0
2009-07-14 13:47:00,73.695,73.7,73.67,73.7,1077799999.0
2009-07-14 13:48:00,73.695,73.72,73.685,73.705,748200001.0
2009-07-14 13:49:00,73.705,73.74,73.705,73.74,999000002.0
2009-07-14 13:50:00,73.73,73.755,73.69,73.74,1609000000.0
2009-07-14 13:51:00,73.74,73.8,73.74,73.775,1228799998.0
2009-07-14 13:52:00,73.775,73.88,73.775,73.85,923600000.0
2009-07-14 13:53:00,73.86,73.86,73.795,73.795,1299600002.0
2009-07-14 13:54:00,73.795,73.8,73.755,73.765,781999994.0
2009-07-14 13:55:00,73.765,73.79,73.765,73.78,635399999.0
2009-07-14 13:56:00,73.78,73.795,73.775,73.785,1058399996.0
2009-07-14 13:57:00,73.79,73.815,73.775,73.785,1119399997.0
2009-07-14 13:58:00,73.785,73.795,73.75,73.755,938000008.0
2009-07-14 13:59:00,73.76,73.785,73.745,73.77,1261999989.0
2009-07-14 14:00:00,73.77,73.795,73.71,73.71,1503800001.0
2009-07-14 14:01:00,73.705,73.715,73.685,73.71,1221999992.0
2009-07-14 14:02:00,73.71,73.755,73.71,73.745,961799995.0
2009-07-14 14:03:00,73.745,73.78,73.72,73.76,1277600000.0
2009-07-14 14:04:00,73.76,73.76,73.705,73.72,705400000.0
2009-07-14 14:05:00,73.72,73.735,73.71,73.715,721600000.0
2009-07-14 14:06:00,73.715,73.725,73.7,73.705,1042799999.0
2009-07-14 14:07:00,73.695,73.725,73.695,73.705,1030400002.0
2009-07-14 14:08:00,73.705,73.73,73.69,73.71,517400003.0
2009-07-14 14:09:00,73.71,73.71,73.67,73.68,760800000.0
2009-07-14 14:10:00,73.68,73.725,73.675,73.71,1113400001.0
2009-07-14 14:11:00,73.71,73.71,73.685,73.685,623800001.0
2009-07-14 14:12:00,73.685,73.685,73.625,73.645,990000002.0
2009-07-14 14:13:00,73.645,73.69,73.645,73.685,1139200004.0
2009-07-14 14:14:00,73.685,73.685,73.65,73.66,1275800000.0
2009-07-14 14:15:00,73.66,73.84,73.66,73.755,1178599999.0
2009-07-14 14:16:00,73.755,73.78,73.705,73.75,1366400006.0
2009-07-14 14:17:00,73.745,73.75,73.685,73.69,1452999999.0
2009-07-14 14:18:00,73.69,73.71,73.645,73.665,1115399998.0
2009-07-14 14:19:00,73.66,73.68,73.585,73.605,812199998.0
2009-07-14 14:20:00,73.6,73.605,73.49,73.53,1167199993.0
2009-07-14 14:21:00,73.525,73.615,73.52,73.6,1451799999.0
2009-07-14 14:22:00,73.6,73.6,73.55,73.57,997399995.0
2009-07-14 14:23:00,73.565,73.605,73.55,73.6,1119599994.0
2009-07-14 14:24:00,73.61,73.625,73.535,73.6,1066800002.0
2009-07-14 14:25:00,73.6,73.635,73.565,73.585,1118199998.0
2009-07-14 14:26:00,73.585,73.64,73.58,73.585,1245799995.0
2009-07-14 14:27:00,73.58,73.6,73.57,73.595,835199997.0
2009-07-14 14:28:00,73.585,73.68,73.575,73.675,676800000.0
2009-07-14 14:29:00,73.675,73.725,73.635,73.665,1058399998.0
2009-07-14 14:30:00,73.665,73.77,73.56,73.62,1207799999.0
2009-07-14 14:31:00,73.62,73.76,73.575,73.745,1167000001.0
2009-07-14 14:32:00,73.745,73.78,73.7,73.715,1592399999.0
2009-07-14 14:33:00,73.71,73.72,73.665,73.69,1173199995.0
2009-07-14 14:34:00,73.7,73.74,73.585,73.61,1086199996.0
2009-07-14 14:35:00,73.61,73.625,73.545,73.55,964200006.0
2009-07-14 14:36:00,73.545,73.545,73.41,73.41,1435199992.0
2009-07-14 14:37:00,73.405,73.47,73.4,73.455,630800001.0
2009-07-14 14:38:00,73.455,73.52,73.445,73.49,1236600002.0
2009-07-14 14:39:00,73.495,73.56,73.495,73.56,905800001.0
2009-07-14 14:40:00,73.55,73.57,73.415,73.425,1253999999.0
2009-07-14 14:41:00,73.425,73.44,73.375,73.375,918200002.0
2009-07-14 14:42:00,73.385,73.44,73.365,73.4,398800000.0
2009-07-14 14:43:00,73.405,73.425,73.38,73.41,661200001.0
2009-07-14 14:44:00,73.41,73.415,73.355,73.38,1303600001.0
2009-07-14 14:45:00,73.38,73.38,73.34,73.34,1077199996.0
2009-07-14 14:46:00,73.34,73.345,73.265,73.285,1152199997.0
2009-07-14 14:47:00,73.285,73.345,73.265,73.33,1553599995.0
2009-07-14 14:48:00,73.33,73.355,73.3,73.34,1504399999.0
2009-07-14 14:49:00,73.365,73.425,73.36,73.41,1341600005.0
2009-07-14 14:50:00,73.415,73.445,73.375,73.445,1094449999.0
2009-07-14 14:51:00,73.445,73.445,73.38,73.38,1837199989.0
2009-07-14 14:52:00,73.38,73.43,73.38,73.425,1449800003.0
2009-07-14 14:53:00,73.425,73.44,73.4,73.4,943400004.0
2009-07-14 14:54:00,73.4,73.4,73.34,73.345,1173599998.0
2009-07-14 14:55:00,73.34,73.38,73.335,73.335,1017600005.0
2009-07-14 14:56:00,73.335,73.35,73.305,73.31,869399996.0
2009-07-14 14:57:00,73.3,73.31,73.245,73.26,451400001.0
2009-07-14 14:58:00,73.255,73.275,73.235,73.275,1207999996.0
2009-07-14 14:59:00,73.28,73.28,73.245,73.25,854999998.0
2009-07-14 15:00:00,73.245,73.245,73.115,73.125,1286800000.0
2009-07-14 15:01:00,73.12,73.12,73.065,73.07,1233199997.0
2009-07-14 15:02:00,73.07,73.1,73.02,73.095,1035000002.0
2009-07-14 15:03:00,73.095,73.14,73.09,73.14,660000000.0
2009-07-14 15:04:00,73.135,73.215,73.135,73.205,978400005.0
2009-07-14 15:05:00,73.215,73.285,73.21,73.28,576199999.0
2009-07-14 15:06:00,73.27,73.37,73.27,73.355,1149199991.0
2009-07-14 15:07:00,73.35,73.395,73.345,73.38,1010799994.0
2009-07-14 15:08:00,73.385,73.385,73.33,73.33,1160199996.0
2009-07-14 15:09:00,73.33,73.335,73.28,73.315,789600000.0
2009-07-14 15:10:00,73.315,73.385,73.275,73.385,1234000003.0
2009-07-14 15:11:00,73.38,73.42,73.375,73.39,930999993.0
2009-07-14 15:12:00,73.39,73.415,73.36,73.41,965400004.0
2009-07-14 15:13:00,73.405,73.45,73.405,73.42,1172800003.0
2009-07-14 15:14:00,73.42,73.46,73.415,73.44,899600000.0
2009-07-14 15:15:00,73.445,73.48,73.435,73.475,705799998.0
2009-07-14 15:16:00,73.475,73.545,73.47,73.545,768999999.0
2009-07-14 15:17:00,73.565,73.59,73.51,73.525,1279000003.0
2009-07-14 15:18:00,73.525,73.56,73.52,73.555,959399998.0
2009-07-14 15:19:00,73.56,73.595,73.55,73.58,1161600000.0
2009-07-14 15:20:00,73.575,73.58,73.54,73.57,935000006.0
2009-07-14 15:21:00,73.57,73.58,73.545,73.55,966999995.0
2009-07-14 15:22:00,73.55,73.56,73.485,73.495,884399998.0
2009-07-14 15:23:00,73.495,73.53,73.455,73.455,1374999999.0
2009-07-14 15:24:00,73.46,73.47,73.425,73.435,610000000.0
2009-07-14 15:25:00,73.44,73.49,73.42,73.48,535400000.0
2009-07-14 15:26:00,73.48,73.48,73.43,73.46,672400000.0
2009-07-14 15:27:00,73.455,73.485,73.445,73.48,626400005.0
2009-07-14 15:28:00,73.475,73.505,73.475,73.49,918799995.0
2009-07-14 15:29:00,73.49,73.535,73.485,73.49,985000004.0
2009-07-14 15:30:00,73.495,73.505,73.405,73.405,1198800001.0
2009-07-14 15:31:00,73.405,73.405,73.365,73.38,1277599996.0
2009-07-14 15:32:00,73.38,73.47,73.37,73.47,1057199997.0
2009-07-14 15:33:00,73.47,73.535,73.465,73.535,1256799989.0
2009-07-14 15:34:00,73.535,73.59,73.535,73.585,1593399998.0
2009-07-14 15:35:00,73.59,73.695,73.58,73.64,836799998.0
2009-07-14 15:36:00,73.64,73.745,73.64,73.655,1150399996.0
2009-07-14 15:37:00,73.66,73.68,73.59,73.615,1305999995.0
2009-07-14 15:38:00,73.605,73.615,73.51,73.52,1233799994.0
2009-07-14 15:39:00,73.51,73.63,73.47,73.58,1277799997.0
2009-07-14 15:40:00,73.585,73.645,73.54,73.545,1495199999.0
2009-07-14 15:41:00,73.545,73.56,73.49,73.525,1125000003.0
2009-07-14 15:42:00,73.525,73.525,73.475,73.505,1472999999.0
2009-07-14 15:43:00,73.495,73.5,73.45,73.45,1548399984.0
2009-07-14 15:44:00,73.455,73.54,73.425,73.43,1402899994.0
2009-07-14 15:45:00,73.43,73.45,73.395,73.395,945799999.0
2009-07-14 15:46:00,73.395,73.44,73.38,73.385,1247500003.0
2009-07-14 15:47:00,73.385,73.495,73.385,73.43,1469499999.0
2009-07-14 15:48:00,73.425,73.49,73.415,73.475,1293399997.0
2009-07-14 15:49:00,73.475,73.485,73.395,73.48,1081599999.0
2009-07-14 15:50:00,73.48,73.48,73.405,73.475,1373399991.0
2009-07-14 15:51:00,73.475,73.6,73.475,73.595,1093600003.0
2009-07-14 15:52:00,73.585,73.59,73.455,73.46,1129499996.0
2009-07-14 15:53:00,73.46,73.48,73.415,73.455,1273200000.0
2009-07-14 15:54:00,73.45,73.465,73.395,73.4,1272599991.0
2009-07-14 15:55:00,73.395,73.485,73.39,73.45,1304999997.0
2009-07-14 15:56:00,73.445,73.505,73.44,73.5,1077599998.0
2009-07-14 15:57:00,73.5,73.515,73.435,73.475,987399999.0
2009-07-14 15:58:00,73.475,73.505,73.41,73.43,1187799993.0
2009-07-14 15:59:00,73.43,73.445,73.385,73.39,938199996.0
2009-07-14 16:00:00,73.4,73.455,73.39,73.445,1098999995.0
2009-07-14 16:01:00,73.455,73.5,73.44,73.45,843000000.0
2009-07-14 16:02:00,73.445,73.55,73.44,73.495,913200003.0
2009-07-14 16:03:00,73.495,73.58,73.485,73.565,1301400006.0
2009-07-14 16:04:00,73.56,73.565,73.47,73.47,1129000002.0
2009-07-14 16:05:00,73.465,73.47,73.38,73.39,790000001.0
2009-07-14 16:06:00,73.4,73.465,73.36,73.445,849999999.0
2009-07-14 16:07:00,73.445,73.52,73.41,73.49,1052200001.0
2009-07-14 16:08:00,73.495,73.545,73.475,73.48,1136399996.0
2009-07-14 16:09:00,73.485,73.515,73.465,73.495,765200001.0
2009-07-14 16:10:00,73.495,73.525,73.435,73.465,1317399995.0
2009-07-14 16:11:00,73.465,73.535,73.44,73.52,934000005.0
2009-07-14 16:12:00,73.52,73.52,73.455,73.475,1124799997.0
2009-07-14 16:13:00,73.475,73.5,73.465,73.49,1135599998.0
2009-07-14 16:14:00,73.49,73.49,73.39,73.405,1240399998.0
2009-07-14 16:15:00,73.405,73.54,73.4,73.515,640799999.0
2009-07-14 16:16:00,73.51,73.52,73.41,73.475,1227599995.0
2009-07-14 16:17:00,73.475,73.48,73.4,73.405,702999999.0
2009-07-14 16:18:00,73.405,73.455,73.4,73.43,1373799998.0
2009-07-14 16:19:00,73.43,73.44,73.41,73.425,1060400002.0
2009-07-14 16:20:00,73.425,73.425,73.37,73.37,861999993.0
2009-07-14 16:21:00,73.355,73.365,73.225,73.24,1020100003.0
2009-07-14 16:22:00,73.245,73.315,73.21,73.22,1110999997.0
2009-07-14 16:23:00,73.215,73.305,73.215,73.305,1535599991.0
2009-07-14 16:24:00,73.305,73.36,73.295,73.335,1452199996.0
2009-07-14 16:25:00,73.335,73.38,73.305,73.33,1060399997.0
2009-07-14 16:26:00,73.33,73.37,73.295,73.32,896799993.0
2009-07-14 16:27:00,73.33,73.355,73.255,73.26,1214599993.0
2009-07-14 16:28:00,73.26,73.325,73.235,73.28,1045799998.0
2009-07-14 16:29:00,73.275,73.33,73.255,73.33,1416399995.0
2009-07-14 16:30:00,73.33,73.335,73.27,73.285,1261600001.0
2009-07-14 16:31:00,73.285,73.29,73.245,73.26,1112000008.0
2009-07-14 16:32:00,73.26,73.305,73.25,73.28,978200000.0
2009-07-14 16:33:00,73.28,73.285,73.18,73.195,926000004.0
2009-07-14 16:34:00,73.195,73.225,73.14,73.145,1554599999.0
2009-07-14 16:35:00,73.14,73.15,73.04,73.055,1806599997.0
2009-07-14 16:36:00,73.055,73.06,73.03,73.045,1557399995.0
2009-07-14 16:37:00,73.045,73.09,73.02,73.075,1173399999.0
2009-07-14 16:38:00,73.075,73.1,73.045,73.085,1191200001.0
2009-07-14 16:39:00,73.085,73.135,73.075,73.08,1008400000.0
2009-07-14 16:40:00,73.08,73.11,73.03,73.11,956800003.0
2009-07-14 16:41:00,73.11,73.11,72.985,73.005,1110400001.0
2009-07-14 16:42:00,73.01,73.03,72.955,72.96,765999997.0
2009-07-14 16:43:00,72.95,73.0,72.945,72.985,1400399996.0
2009-07-14 16:44:00,72.985,73.025,72.97,72.97,1190600002.0
2009-07-14 16:45:00,72.975,72.99,72.95,72.98,1253999996.0
2009-07-14 16:46:00,72.98,72.98,72.895,72.945,1267599997.0
2009-07-14 16:47:00,72.945,73.04,72.94,73.025,1289600000.0
2009-07-14 16:48:00,73.025,73.03,73.005,73.02,1267399999.0
2009-07-14 16:49:00,73.02,73.075,73.015,73.07,993599997.0
2009-07-14 16:50:00,73.07,73.14,73.065,73.125,1170799999.0
2009-07-14 16:51:00,73.125,73.125,73.09,73.1,1270399997.0
2009-07-14 16:52:00,73.1,73.11,73.07,73.1,1268399993.0
2009-07-14 16:53:00,73.1,73.11,73.035,73.05,923600003.0
2009-07-14 16:54:00,73.045,73.08,73.03,73.065,973799999.0
2009-07-14 16:55:00,73.07,73.13,73.06,73.1,1476199995.0
2009-07-14 16:56:00,73.095,73.11,73.055,73.055,1128199999.0
2009-07-14 16:57:00,73.055,73.06,73.04,73.04,1082600003.0
2009-07-14 16:58:00,73.04,73.18,73.04,73.18,1201399999.0
2009-07-14 16:59:00,73.175,73.195,73.15,73.195,946600001.0
2009-07-14 17:00:00,73.195,73.245,73.17,73.18,1079199997.0
2009-07-14 17:01:00,73.18,73.2,73.175,73.195,1136599994.0
2009-07-14 17:02:00,73.205,73.205,73.135,73.155,827000003.0
2009-07-14 17:03:00,73.155,73.195,73.135,73.195,864800000.0
2009-07-14 17:04:00,73.195,73.215,73.175,73.21,1017600005.0
2009-07-14 17:05:00,73.215,73.295,73.215,73.265,911799995.0
2009-07-14 17:06:00,73.27,73.305,73.255,73.265,943799992.0
2009-07-14 17:07:00,73.265,73.345,73.26,73.335,1386199998.0
2009-07-14 17:08:00,73.335,73.34,73.285,73.29,685800000.0
2009-07-14 17:09:00,73.29,73.305,73.265,73.265,1070000001.0
2009-07-14 17:10:00,73.265,73.27,73.245,73.26,975399990.0
2009-07-14 17:11:00,73.26,73.29,73.26,73.275,916399997.0
2009-07-14 17:12:00,73.275,73.3,73.26,73.295,861199996.0
2009-07-14 17:13:00,73.295,73.37,73.295,73.36,955399991.0
2009-07-14 17:14:00,73.365,73.445,73.355,73.445,1247399998.0
2009-07-14 17:15:00,73.445,73.49,73.435,73.445,1149799997.0
2009-07-14 17:16:00,73.445,73.505,73.445,73.5,1002199994.0
2009-07-14 17:17:00,73.5,73.505,73.48,73.49,771499996.0
2009-07-14 17:18:00,73.49,73.505,73.465,73.475,1052999997.0
2009-07-14 17:19:00,73.47,73.51,73.47,73.475,1465199997.0
2009-07-14 17:20:00,73.475,73.495,73.465,73.475,1804399981.0
2009-07-14 17:21:00,73.475,73.475,73.42,73.425,1293800000.0
2009-07-14 17:22:00,73.425,73.475,73.41,73.475,1089600002.0
2009-07-14 17:23:00,73.475,73.475,73.435,73.435,1411399986.0
2009-07-14 17:24:00,73.43,73.45,73.42,73.435,1234799993.0
2009-07-14 17:25:00,73.435,73.475,73.425,73.465,1197599999.0
2009-07-14 17:26:00,73.465,73.525,73.465,73.515,1521199996.0
2009-07-14 17:27:00,73.515,73.55,73.505,73.535,1505999997.0
2009-07-14 17:28:00,73.535,73.555,73.5,73.51,598000000.0
2009-07-14 17:29:00,73.51,73.545,73.51,73.53,1051799995.0
2009-07-14 17:30:00,73.53,73.56,73.52,73.54,1035999990.0
2009-07-14 17:31:00,73.54,73.555,73.5,73.51,948400000.0
2009-07-14 17:32:00,73.51,73.53,73.495,73.505,1401999998.0
2009-07-14 17:33:00,73.515,73.575,73.51,73.575,1049599997.0
2009-07-14 17:34:00,73.575,73.595,73.545,73.57,731599998.0
2009-07-14 17:35:00,73.57,73.585,73.565,73.585,1146000003.0
2009-07-14 17:36:00,73.585,73.59,73.555,73.56,1273600011.0
2009-07-14 17:37:00,73.56,73.57,73.545,73.565,780199998.0
2009-07-14 17:38:00,73.56,73.58,73.545,73.55,1556599992.0
2009-07-14 17:39:00,73.55,73.645,73.55,73.625,826199996.0
2009-07-14 17:40:00,73.625,73.65,73.585,73.59,1320600003.0
2009-07-14 17:41:00,73.6,73.6,73.525,73.525,1169200001.0
2009-07-14 17:42:00,73.525,73.54,73.51,73.525,940999999.0
2009-07-14 17:43:00,73.525,73.535,73.51,73.51,974799997.0
2009-07-14 17:44:00,73.515,73.52,73.48,73.485,973399999.0
2009-07-14 17:45:00,73.485,73.485,73.46,73.475,842400005.0
2009-07-14 17:46:00,73.475,73.53,73.47,73.49,1159599996.0
2009-07-14 17:47:00,73.49,73.515,73.475,73.475,1226200002.0
2009-07-14 17:48:00,73.475,73.49,73.465,73.48,1074400001.0
2009-07-14 17:49:00,73.48,73.555,73.48,73.515,1326399995.0
2009-07-14 17:50:00,73.515,73.595,73.515,73.595,891599993.0
2009-07-14 17:51:00,73.595,73.61,73.575,73.605,649599999.0
2009-07-14 17:52:00,73.61,73.64,73.605,73.64,463200000.0
2009-07-14 17:53:00,73.64,73.71,73.64,73.71,708999996.0
2009-07-14 17:54:00,73.71,73.735,73.695,73.71,613199999.0
2009-07-14 17:55:00,73.71,73.715,73.68,73.685,1257999991.0
2009-07-14 17:56:00,73.685,73.685,73.64,73.645,850199999.0
2009-07-14 17:57:00,73.645,73.65,73.6,73.6,1310199990.0
2009-07-14 17:58:00,73.6,73.71,73.595,73.705,1392199998.0
2009-07-14 17:59:00,73.705,73.72,73.63,73.63,1164999999.0
2009-07-14 18:00:00,73.625,73.665,73.615,73.645,1029399999.0
2009-07-14 18:01:00,73.645,73.71,73.64,73.67,1635599988.0
2009-07-14 18:02:00,73.67,73.67,73.625,73.625,554599998.0
2009-07-14 18:03:00,73.625,73.665,73.625,73.665,738599998.0
2009-07-14 18:04:00,73.665,73.685,73.665,73.675,633599991.0
2009-07-14 18:05:00,73.685,73.695,73.675,73.695,436400005.0
2009-07-14 18:06:00,73.69,73.735,73.69,73.71,805799997.0
2009-07-14 18:07:00,73.7,73.725,73.69,73.705,951800000.0
2009-07-14 18:08:00,73.705,73.705,73.685,73.695,801599997.0
2009-07-14 18:09:00,73.69,73.7,73.635,73.65,866799996.0
2009-07-14 18:10:00,73.65,73.655,73.64,73.645,480999999.0
2009-07-14 18:11:00,73.645,73.65,73.625,73.645,791599996.0
2009-07-14 18:12:00,73.645,73.67,73.645,73.66,762200003.0
2009-07-14 18:13:00,73.66,73.66,73.625,73.635,1105000002.0
2009-07-14 18:14:00,73.635,73.655,73.595,73.605,714199999.0
2009-07-14 18:15:00,73.605,73.61,73.59,73.59,443600000.0
2009-07-14 18:16:00,73.585,73.595,73.57,73.59,319599997.0
2009-07-14 18:17:00,73.59,73.59,73.58,73.58,138400000.0
2009-07-14 18:18:00,73.58,73.585,73.54,73.54,490399997.0
2009-07-14 18:19:00,73.54,73.545,73.53,73.535,676199993.0
2009-07-14 18:20:00,73.535,73.535,73.48,73.485,1024999997.0
2009-07-14 18:21:00,73.48,73.48,73.385,73.385,1022800000.0
2009-07-14 18:22:00,73.39,73.395,73.355,73.385,1042400001.0
2009-07-14 18:23:00,73.385,73.395,73.37,73.39,1319199993.0
2009-07-14 18:24:00,73.39,73.45,73.385,73.44,569600001.0
2009-07-14 18:25:00,73.44,73.47,73.435,73.435,701200000.0
2009-07-14 18:26:00,73.43,73.43,73.39,73.415,984200001.0
2009-07-14 18:27:00,73.42,73.425,73.41,73.415,710400000.0
2009-07-14 18:28:00,73.415,73.435,73.395,73.405,999199998.0
2009-07-14 18:29:00,73.405,73.415,73.395,73.415,764600004.0
2009-07-14 18:30:00,73.415,73.46,73.41,73.45,768400000.0
2009-07-14 18:31:00,73.45,73.45,73.42,73.43,916800001.0
2009-07-14 18:32:00,73.425,73.43,73.405,73.42,779400005.0
2009-07-14 18:33:00,73.42,73.425,73.39,73.39,787600001.0
2009-07-14 18:34:00,73.39,73.39,73.365,73.38,610600000.0
2009-07-14 18:35:00,73.38,73.4,73.38,73.39,686000005.0
2009-07-14 18:36:00,73.385,73.4,73.38,73.395,704199995.0
2009-07-14 18:37:00,73.395,73.44,73.395,73.425,863799991.0
2009-07-14 18:38:00,73.43,73.46,73.41,73.42,421599999.0
2009-07-14 18:39:00,73.415,73.425,73.4,73.415,868000004.0
2009-07-14 18:40:00,73.415,73.45,73.415,73.45,701599996.0
2009-07-14 18:41:00,73.45,73.455,73.42,73.44,757000010.0
2009-07-14 18:42:00,73.44,73.46,73.39,73.39,883599995.0
2009-07-14 18:43:00,73.39,73.4,73.355,73.365,1048200007.0
2009-07-14 18:44:00,73.365,73.405,73.36,73.36,449000000.0
2009-07-14 18:45:00,73.365,73.395,73.36,73.37,591299996.0
2009-07-14 18:46:00,73.37,73.395,73.365,73.39,794799997.0
2009-07-14 18:47:00,73.385,73.41,73.38,73.395,785000003.0
2009-07-14 18:48:00,73.395,73.42,73.39,73.41,727400000.0
2009-07-14 18:49:00,73.41,73.45,73.41,73.445,559400000.0
2009-07-14 18:50:00,73.445,73.505,73.445,73.5,766399993.0
2009-07-14 18:51:00,73.5,73.515,73.48,73.485,557200000.0
2009-07-14 18:52:00,73.485,73.485,73.45,73.46,594799998.0
2009-07-14 18:53:00,73.46,73.47,73.445,73.45,587199999.0
2009-07-14 18:54:00,73.445,73.465,73.435,73.445,768399998.0
2009-07-14 18:55:00,73.445,73.5,73.445,73.49,761800001.0
2009-07-14 18:56:00,73.49,73.525,73.47,73.485,536600002.0
2009-07-14 18:57:00,73.47,73.495,73.47,73.49,484999998.0
2009-07-14 18:58:00,73.49,73.51,73.49,73.505,154400000.0
2009-07-14 18:59:00,73.505,73.505,73.485,73.485,297000000.0
2009-07-14 19:00:00,73.485,73.51,73.48,73.505,668399993.0
2009-07-14 19:01:00,73.505,73.515,73.505,73.505,491199989.0
2009-07-14 19:02:00,73.515,73.55,73.515,73.55,726399997.0
2009-07-14 19:03:00,73.555,73.6,73.555,73.585,413399997.0
2009-07-14 19:04:00,73.59,73.605,73.585,73.595,490200002.0
2009-07-14 19:05:00,73.595,73.63,73.595,73.62,765400002.0
2009-07-14 19:06:00,73.62,73.62,73.56,73.575,909400000.0
2009-07-14 19:07:00,73.575,73.595,73.565,73.575,788999996.0
2009-07-14 19:08:00,73.565,73.58,73.54,73.54,506200000.0
2009-07-14 19:09:00,73.54,73.565,73.54,73.555,1166800003.0
2009-07-14 19:10:00,73.555,73.585,73.55,73.585,797399999.0
2009-07-14 19:11:00,73.59,73.595,73.585,73.59,396800000.0
2009-07-14 19:12:00,73.59,73.595,73.56,73.59,542399998.0
2009-07-14 19:13:00,73.59,73.595,73.575,73.575,302999999.0
2009-07-14 19:14:00,73.58,73.58,73.545,73.545,346400000.0
2009-07-14 19:15:00,73.545,73.545,73.53,73.53,458999989.0
2009-07-14 19:16:00,73.53,73.555,73.51,73.51,886799995.0
2009-07-14 19:17:00,73.51,73.55,73.5,73.535,568600000.0
2009-07-14 19:18:00,73.53,73.53,73.49,73.505,509799998.0
2009-07-14 19:19:00,73.495,73.51,73.465,73.465,465999998.0
2009-07-14 19:20:00,73.47,73.5,73.46,73.485,862399996.0
2009-07-14 19:21:00,73.475,73.475,73.44,73.445,327399999.0
2009-07-14 19:22:00,73.445,73.465,73.445,73.455,899000007.0
2009-07-14 19:23:00,73.47,73.47,73.425,73.425,575799997.0
2009-07-14 19:24:00,73.425,73.46,73.425,73.455,682199998.0
2009-07-14 19:25:00,73.455,73.49,73.445,73.48,1110199989.0
2009-07-14 19:26:00,73.475,73.48,73.45,73.45,761799998.0
2009-07-14 19:27:00,73.445,73.45,73.425,73.425,826399990.0
2009-07-14 19:28:00,73.425,73.47,73.425,73.47,1356599990.0
2009-07-14 19:29:00,73.465,73.48,73.44,73.44,560999998.0
2009-07-14 19:30:00,73.44,73.46,73.43,73.445,847199994.0
2009-07-14 19:31:00,73.445,73.465,73.44,73.45,658800001.0
2009-07-14 19:32:00,73.45,73.45,73.435,73.44,542599998.0
2009-07-14 19:33:00,73.44,73.455,73.41,73.415,651199995.0
2009-07-14 19:34:00,73.41,73.435,73.4,73.425,661399997.0
2009-07-14 19:35:00,73.425,73.48,73.425,73.48,721000002.0
2009-07-14 19:36:00,73.475,73.49,73.465,73.48,605999997.0
2009-07-14 19:37:00,73.48,73.51,73.475,73.475,982599994.0
2009-07-14 19:38:00,73.47,73.49,73.44,73.47,966600001.0
2009-07-14 19:39:00,73.47,73.48,73.41,73.415,976599995.0
2009-07-14 19:40:00,73.41,73.41,73.38,73.39,600599989.0
2009-07-14 19:41:00,73.395,73.4,73.385,73.395,794999992.0
2009-07-14 19:42:00,73.395,73.43,73.395,73.42,705199998.0
2009-07-14 19:43:00,73.42,73.46,73.42,73.46,414799998.0
2009-07-14 19:44:00,73.46,73.46,73.43,73.445,359000001.0
2009-07-14 19:45:00,73.46,73.475,73.445,73.46,578199998.0
2009-07-14 19:46:00,73.46,73.46,73.445,73.45,591599997.0
2009-07-14 19:47:00,73.445,73.455,73.435,73.435,653399999.0
2009-07-14 19:48:00,73.43,73.455,73.425,73.45,677399999.0
2009-07-14 19:49:00,73.45,73.45,73.395,73.4,769399994.0
2009-07-14 19:50:00,73.415,73.435,73.4,73.4,604999999.0
2009-07-14 19:51:00,73.4,73.4,73.385,73.385,546599999.0
2009-07-14 19:52:00,73.385,73.395,73.385,73.39,666799992.0
2009-07-14 19:53:00,73.39,73.4,73.315,73.325,693599998.0
2009-07-14 19:54:00,73.33,73.34,73.325,73.325,470800001.0
2009-07-14 19:55:00,73.33,73.335,73.315,73.325,371199999.0
2009-07-14 19:56:00,73.33,73.34,73.31,73.32,179399999.0
2009-07-14 19:57:00,73.31,73.325,73.31,73.31,642200002.0
2009-07-14 19:58:00,73.31,73.335,73.3,73.33,320799999.0
2009-07-14 19:59:00,73.33,73.34,73.32,73.33,479399998.0
2009-07-14 20:00:00,73.33,73.335,73.23,73.23,570199998.0
2009-07-14 20:01:00,73.225,73.23,73.18,73.195,812200002.0
2009-07-14 20:02:00,73.195,73.245,73.185,73.23,435399996.0
2009-07-14 20:03:00,73.23,73.245,73.215,73.225,659600001.0
2009-07-14 20:04:00,73.225,73.245,73.22,73.225,437599997.0
2009-07-14 20:05:00,73.235,73.295,73.23,73.285,608200001.0
2009-07-14 20:06:00,73.28,73.33,73.28,73.305,841199988.0
2009-07-14 20:07:00,73.305,73.305,73.27,73.3,836599997.0
2009-07-14 20:08:00,73.3,73.315,73.295,73.315,496599997.0
2009-07-14 20:09:00,73.315,73.33,73.31,73.325,621399993.0
2009-07-14 20:10:00,73.325,73.335,73.305,73.315,398999996.0
2009-07-14 20:11:00,73.31,73.35,73.31,73.345,1342400003.0
2009-07-14 20:12:00,73.345,73.365,73.315,73.36,324400000.0
2009-07-14 20:13:00,73.36,73.38,73.36,73.37,508199998.0
2009-07-14 20:14:00,73.365,73.365,73.36,73.365,118800000.0
2009-07-14 20:15:00,73.36,73.4,73.355,73.395,553599999.0
2009-07-14 20:16:00,73.395,73.455,73.395,73.445,1178999998.0
2009-07-14 20:17:00,73.445,73.455,73.44,73.445,572599995.0
2009-07-14 20:18:00,73.445,73.46,73.445,73.45,482000001.0
2009-07-14 20:19:00,73.45,73.45,73.395,73.395,482200003.0
2009-07-14 20:20:00,73.395,73.4,73.36,73.36,657000000.0
2009-07-14 20:21:00,73.36,73.36,73.35,73.355,231800000.0
2009-07-14 20:22:00,73.355,73.39,73.355,73.39,345999999.0
2009-07-14 20:23:00,73.39,73.405,73.385,73.4,346599999.0
2009-07-14 20:24:00,73.4,73.42,73.36,73.36,590999999.0
2009-07-14 20:25:00,73.365,73.365,73.295,73.295,759399997.0
2009-07-14 20:26:00,73.295,73.32,73.285,73.315,491399998.0
2009-07-14 20:27:00,73.315,73.355,73.315,73.325,645999996.0
2009-07-14 20:28:00,73.325,73.355,73.325,73.335,366999999.0
2009-07-14 20:29:00,73.335,73.355,73.325,73.325,269199999.0
2009-07-14 20:30:00,73.325,73.325,73.29,73.325,999399989.0
2009-07-14 20:31:00,73.335,73.41,73.33,73.33,1175399994.0
2009-07-14 20:32:00,73.33,73.35,73.31,73.33,960199993.0
2009-07-14 20:33:00,73.33,73.33,73.31,73.32,204600000.0
2009-07-14 20:34:00,73.32,73.335,73.32,73.33,859199998.0
2009-07-14 20:35:00,73.33,73.37,73.33,73.355,873399990.0
2009-07-14 20:36:00,73.355,73.44,73.355,73.41,758999996.0
2009-07-14 20:37:00,73.415,73.44,73.415,73.42,345400000.0
2009-07-14 20:38:00,73.42,73.44,73.42,73.425,405799998.0
2009-07-14 20:39:00,73.425,73.45,73.405,73.41,616999997.0
2009-07-14 20:40:00,73.41,73.48,73.41,73.46,783399996.0
2009-07-14 20:41:00,73.46,73.47,73.42,73.42,568999995.0
2009-07-14 20:42:00,73.42,73.44,73.42,73.44,379199998.0
2009-07-14 20:43:00,73.445,73.465,73.44,73.465,512799993.0
2009-07-14 20:44:00,73.475,73.475,73.455,73.455,763599991.0
2009-07-14 20:45:00,73.455,73.48,73.435,73.475,1208200000.0
2009-07-14 20:46:00,73.485,73.49,73.46,73.46,897000011.0
2009-07-14 20:47:00,73.46,73.535,73.455,73.53,1725799995.0
2009-07-14 20:48:00,73.53,73.56,73.52,73.55,974800006.0
2009-07-14 20:49:00,73.55,73.555,73.475,73.475,738000001.0
2009-07-14 20:50:00,73.48,73.505,73.45,73.455,857599992.0
2009-07-14 20:51:00,73.455,73.48,73.44,73.47,802799999.0
2009-07-14 20:52:00,73.47,73.485,73.45,73.455,703999993.0
2009-07-14 20:53:00,73.455,73.495,73.455,73.47,534199998.0
2009-07-14 20:54:00,73.465,73.5,73.465,73.495,963999993.0
2009-07-14 20:55:00,73.5,73.505,73.48,73.48,633199998.0
2009-07-14 20:56:00,73.475,73.495,73.475,73.48,605599999.0
2009-07-14 20:57:00,73.48,73.5,73.47,73.5,747999992.0
2009-07-14 20:58:00,73.495,73.535,73.495,73.535,1013199996.0
2009-07-14 20:59:00,73.535,73.585,73.53,73.585,1079599992.0
2009-07-14 21:00:00,73.585,73.605,73.56,73.585,1036000002.0
2009-07-14 21:01:00,73.585,73.59,73.57,73.57,1190200000.0
2009-07-14 21:02:00,73.57,73.57,73.56,73.56,417800000.0
2009-07-14 21:03:00,73.56,73.56,73.485,73.525,1148200003.0
2009-07-14 21:04:00,73.525,73.575,73.525,73.55,666600002.0
2009-07-14 21:05:00,73.575,73.585,73.56,73.56,530800003.0
2009-07-14 21:06:00,73.57,73.57,73.515,73.515,769800000.0
2009-07-14 21:07:00,73.52,73.545,73.51,73.545,382400001.0
2009-07-14 21:08:00,73.545,73.57,73.53,73.56,783000000.0
2009-07-14 21:09:00,73.565,73.575,73.545,73.545,941400012.0
2009-07-14 21:10:00,73.545,73.59,73.545,73.58,702000010.0
2009-07-14 21:11:00,73.595,73.605,73.57,73.57,871200005.0
2009-07-14 21:12:00,73.57,73.575,73.56,73.56,197400002.0
2009-07-14 21:13:00,73.56,73.585,73.56,73.585,280000001.0
2009-07-14 21:14:00,73.58,73.58,73.555,73.565,357000001.0
2009-07-14 21:15:00,73.565,73.57,73.56,73.565,103400000.0
2009-07-14 21:16:00,73.565,73.605,73.565,73.6,478800000.0
2009-07-14 21:17:00,73.6,73.665,73.595,73.645,979800006.0
2009-07-14 21:18:00,73.645,73.69,73.645,73.65,299799999.0
2009-07-14 21:19:00,73.645,73.645,73.61,73.61,350000002.0
2009-07-14 21:20:00,73.61,73.61,73.585,73.595,597000008.0
2009-07-14 21:21:00,73.6,73.61,73.59,73.61,356400007.0
2009-07-14 21:22:00,73.61,73.625,73.61,73.615,297000001.0
2009-07-14 21:23:00,73.615,73.625,73.59,73.605,645200004.0
2009-07-14 21:24:00,73.61,73.625,73.61,73.62,500200002.0
2009-07-14 21:25:00,73.62,73.635,73.61,73.625,445800006.0
2009-07-14 21:26:00,73.625,73.745,73.625,73.74,429600001.0
2009-07-14 21:27:00,73.74,73.74,73.665,73.67,509400001.0
2009-07-14 21:28:00,73.675,73.735,73.67,73.71,489000000.0
2009-07-14 21:29:00,73.71,73.71,73.645,73.66,775800008.0
2009-07-14 21:30:00,73.66,73.685,73.655,73.67,438200005.0
2009-07-14 21:31:00,73.67,73.78,73.655,73.78,964400000.0
2009-07-14 21:32:00,73.78,73.785,73.705,73.72,1041400010.0
2009-07-14 21:33:00,73.72,73.745,73.71,73.73,612000000.0
2009-07-14 21:34:00,73.725,73.725,73.685,73.685,611400006.0
2009-07-14 21:35:00,73.685,73.7,73.655,73.7,667800003.0
2009-07-14 21:36:00,73.695,73.705,73.68,73.68,699000006.0
2009-07-14 21:37:00,73.68,73.7,73.675,73.695,302999999.0
2009-07-14 21:38:00,73.69,73.69,73.66,73.66,181600000.0
2009-07-14 21:39:00,73.66,73.675,73.66,73.675,409599999.0
2009-07-14 21:40:00,73.675,73.685,73.67,73.67,618200006.0
2009-07-14 21:41:00,73.67,73.67,73.605,73.62,365400000.0
2009-07-14 21:42:00,73.62,73.68,73.61,73.675,856400001.0
2009-07-14 21:43:00,73.67,73.675,73.65,73.67,903800008.0
2009-07-14 21:44:00,73.67,73.7,73.65,73.695,788600005.0
2009-07-14 21:45:00,73.695,73.74,73.695,73.74,705000007.0
2009-07-14 21:46:00,73.74,73.74,73.715,73.725,381800002.0
2009-07-14 21:47:00,73.73,73.735,73.715,73.715,167800000.0
2009-07-14 21:48:00,73.72,73.725,73.71,73.71,56600000.0
2009-07-14 21:49:00,73.715,73.715,73.69,73.695,270400000.0
2009-07-14 21:50:00,73.695,73.705,73.66,73.695,199600000.0
2009-07-14 21:51:00,73.695,73.715,73.68,73.68,334199999.0
2009-07-14 21:52:00,73.685,73.725,73.68,73.695,318600001.0
2009-07-14 21:53:00,73.695,73.705,73.69,73.7,149800000.0
2009-07-14 21:54:00,73.705,73.705,73.685,73.685,76200000.0
2009-07-14 21:55:00,73.685,73.71,73.68,73.705,332200004.0
2009-07-14 21:56:00,73.705,73.72,73.695,73.71,422000004.0
2009-07-14 21:57:00,73.715,73.735,73.71,73.72,268600000.0
2009-07-14 21:58:00,73.72,73.72,73.705,73.71,545400000.0
2009-07-14 21:59:00,73.71,73.725,73.705,73.725,311600002.0
2009-07-14 22:00:00,73.72,73.745,73.715,73.72,377200004.0
2009-07-14 22:01:00,73.725,73.725,73.67,73.68,180400001.0
2009-07-14 22:02:00,73.68,73.68,73.665,73.665,49600000.0
2009-07-14 22:03:00,73.665,73.665,73.655,73.66,88200001.0
2009-07-14 22:04:00,73.665,73.705,73.665,73.705,337000000.0
2009-07-14 22:05:00,73.71,73.71,73.705,73.705,169600000.0
2009-07-14 22:06:00,73.705,73.705,73.68,73.68,65200000.0
2009-07-14 22:07:00,73.68,73.69,73.68,73.685,292600002.0
2009-07-14 22:08:00,73.685,73.685,73.685,73.685,51399999.0
2009-07-14 22:09:00,73.685,73.685,73.68,73.68,203199998.0
2009-07-14 22:10:00,73.68,73.72,73.68,73.715,353400002.0
2009-07-14 22:11:00,73.71,73.72,73.71,73.72,102200000.0
2009-07-14 22:12:00,73.715,73.715,73.7,73.7,338600003.0
2009-07-14 22:13:00,73.7,73.705,73.69,73.695,226999999.0
2009-07-14 22:14:00,73.695,73.695,73.66,73.665,354399997.0
2009-07-14 22:15:00,73.665,73.68,73.64,73.665,284599998.0
2009-07-14 22:16:00,73.665,73.72,73.665,73.69,275400004.0
2009-07-14 22:17:00,73.685,73.76,73.685,73.76,560800001.0
2009-07-14 22:18:00,73.77,73.79,73.76,73.775,419800002.0
2009-07-14 22:19:00,73.77,73.785,73.75,73.755,464000004.0
2009-07-14 22:20:00,73.77,73.805,73.77,73.795,683400004.0
2009-07-14 22:21:00,73.79,73.795,73.77,73.77,387000001.0
2009-07-14 22:22:00,73.765,73.77,73.755,73.755,377000005.0
2009-07-14 22:23:00,73.755,73.755,73.745,73.745,113400000.0
2009-07-14 22:24:00,73.745,73.765,73.745,73.76,143200000.0
2009-07-14 22:25:00,73.76,73.76,73.75,73.75,19200000.0
2009-07-14 22:26:00,73.755,73.76,73.75,73.76,194000002.0
2009-07-14 22:27:00,73.76,73.785,73.76,73.785,100800000.0
2009-07-14 22:28:00,73.78,73.79,73.775,73.78,185000003.0
2009-07-14 22:29:00,73.78,73.785,73.77,73.775,484600003.0
2009-07-14 22:30:00,73.77,73.825,73.77,73.825,412400001.0
2009-07-14 22:31:00,73.83,73.99,73.83,73.95,560400004.0
2009-07-14 22:32:00,73.95,74.01,73.92,74.01,424800000.0
2009-07-14 22:33:00,74.02,74.075,74.005,74.045,892800002.0
2009-07-14 22:34:00,74.055,74.135,74.055,74.115,505600000.0
2009-07-14 22:35:00,74.115,74.115,74.07,74.115,526800000.0
2009-07-14 22:36:00,74.115,74.125,74.085,74.1,648200001.0
2009-07-14 22:37:00,74.1,74.275,74.09,74.23,610999999.0
2009-07-14 22:38:00,74.225,74.365,74.2,74.365,1017000004.0
2009-07-14 22:39:00,74.37,74.4,74.27,74.3,845800008.0
2009-07-14 22:40:00,74.305,74.315,74.25,74.285,659200010.0
2009-07-14 22:41:00,74.285,74.315,74.24,74.27,368200003.0
2009-07-14 22:42:00,74.265,74.325,74.265,74.315,600400001.0
2009-07-14 22:43:00,74.315,74.33,74.3,74.32,538000001.0
2009-07-14 22:44:00,74.33,74.39,74.33,74.385,529400007.0
2009-07-14 22:45:00,74.385,74.41,74.365,74.365,766400002.0
2009-07-14 22:46:00,74.37,74.385,74.35,74.36,450800001.0
2009-07-14 22:47:00,74.36,74.36,74.31,74.325,786199998.0
2009-07-14 22:48:00,74.325,74.335,74.31,74.325,632799995.0
2009-07-14 22:49:00,74.295,74.33,74.295,74.305,591600007.0
2009-07-14 22:50:00,74.295,74.31,74.29,74.295,437199998.0
2009-07-14 22:51:00,74.3,74.31,74.28,74.31,602600004.0
2009-07-14 22:52:00,74.315,74.34,74.315,74.32,401200003.0
2009-07-14 22:53:00,74.32,74.345,74.285,74.285,436800002.0
2009-07-14 22:54:00,74.295,74.305,74.29,74.29,187600000.0
2009-07-14 22:55:00,74.29,74.29,74.21,74.23,520000003.0
2009-07-14 22:56:00,74.23,74.25,74.22,74.235,511400001.0
2009-07-14 22:57:00,74.235,74.235,74.215,74.22,301400002.0
2009-07-14 22:58:00,74.22,74.23,74.13,74.13,399600001.0
2009-07-14 22:59:00,74.13,74.16,74.115,74.12,452000000.0
2009-07-14 23:00:00,74.13,74.165,74.12,74.14,312000005.0
2009-07-14 23:01:00,74.145,74.145,74.11,74.11,54800000.0
2009-07-14 23:02:00,74.11,74.165,74.11,74.165,199399999.0
2009-07-14 23:03:00,74.15,74.22,74.145,74.18,202200000.0
2009-07-14 23:04:00,74.18,74.185,74.17,74.17,142000002.0
2009-07-14 23:05:00,74.155,74.155,74.11,74.115,132000001.0
2009-07-14 23:06:00,74.115,74.175,74.115,74.16,312199999.0
2009-07-14 23:07:00,74.16,74.19,74.16,74.16,75400000.0
2009-07-14 23:08:00,74.165,74.225,74.155,74.205,286599999.0
2009-07-14 23:09:00,74.205,74.225,74.195,74.215,275400001.0
2009-07-14 23:10:00,74.21,74.21,74.195,74.195,228800000.0
2009-07-14 23:11:00,74.195,74.195,74.195,74.195,104200001.0
2009-07-14 23:12:00,74.195,74.215,74.195,74.21,123000001.0
2009-07-14 23:13:00,74.235,74.32,74.235,74.315,362200000.0
2009-07-14 23:14:00,74.315,74.315,74.245,74.285,358999997.0
2009-07-14 23:15:00,74.285,74.3,74.275,74.3,323000000.0
2009-07-14 23:16:00,74.3,74.33,74.3,74.32,122000000.0
2009-07-14 23:17:00,74.32,74.335,74.3,74.315,191200000.0
2009-07-14 23:18:00,74.31,74.32,74.3,74.32,221400000.0
2009-07-14 23:19:00,74.32,74.335,74.26,74.265,146600000.0
2009-07-14 23:20:00,74.3,74.305,74.27,74.305,342999998.0
2009-07-14 23:21:00,74.3,74.37,74.3,74.355,252900002.0
2009-07-14 23:22:00,74.36,74.375,74.32,74.375,181000000.0
2009-07-14 23:23:00,74.375,74.385,74.35,74.355,290599998.0
2009-07-14 23:24:00,74.355,74.365,74.34,74.355,106400000.0
2009-07-14 23:25:00,74.355,74.36,74.34,74.35,117800000.0
2009-07-14 23:26:00,74.355,74.36,74.345,74.35,114400000.0
2009-07-14 23:27:00,74.355,74.365,74.355,74.365,140600000.0
2009-07-14 23:28:00,74.36,74.37,74.36,74.365,71600000.0
2009-07-14 23:29:00,74.365,74.365,74.345,74.345,179000001.0
2009-07-14 23:30:00,74.355,74.355,74.325,74.325,47800000.0
2009-07-14 23:31:00,74.325,74.325,74.32,74.325,30400000.0
2009-07-14 23:32:00,74.32,74.32,74.31,74.31,99200000.0
2009-07-14 23:33:00,74.31,74.325,74.31,74.31,116800000.0
2009-07-14 23:34:00,74.31,74.36,74.3,74.35,179400000.0
2009-07-14 23:35:00,74.35,74.355,74.34,74.345,49600000.0
2009-07-14 23:36:00,74.345,74.385,74.335,74.375,183599999.0
2009-07-14 23:37:00,74.375,74.39,74.37,74.38,190400000.0
2009-07-14 23:38:00,74.37,74.38,74.365,74.38,34000000.0
2009-07-14 23:39:00,74.38,74.38,74.355,74.36,135999999.0
2009-07-14 23:40:00,74.36,74.36,74.35,74.35,68800000.0
2009-07-14 23:41:00,74.36,74.38,74.335,74.355,118199999.0
2009-07-14 23:42:00,74.355,74.36,74.345,74.355,138000003.0
2009-07-14 23:43:00,74.37,74.37,74.34,74.345,197000008.0
2009-07-14 23:44:00,74.34,74.35,74.335,74.335,67200000.0
2009-07-14 23:45:00,74.335,74.35,74.335,74.34,58600001.0
2009-07-14 23:46:00,74.335,74.34,74.335,74.335,69600001.0
2009-07-14 23:47:00,74.34,74.35,74.33,74.35,124800000.0
2009-07-14 23:48:00,74.35,74.35,74.335,74.345,36400000.0
2009-07-14 23:49:00,74.345,74.355,74.345,74.35,42800001.0
2009-07-14 23:50:00,74.36,74.365,74.36,74.365,14400000.0
2009-07-14 23:51:00,74.36,74.36,74.355,74.36,27600000.0
2009-07-14 23:52:00,74.36,74.36,74.35,74.35,44999999.0
2009-07-14 23:53:00,74.35,74.35,74.33,74.35,60600001.0
2009-07-14 23:54:00,74.318,74.335,74.318,74.333,266599997.0
2009-07-14 23:55:00,74.355,74.355,74.355,74.355,20000000.0
2009-07-14 23:56:00,74.355,74.365,74.345,74.345,121200001.0
2009-07-14 23:57:00,74.355,74.365,74.35,74.365,163399998.0
2009-07-14 23:58:00,74.35,74.37,74.34,74.37,250799995.0
2009-07-14 23:59:00,74.365,74.4,74.36,74.38,252399998.0
2009-07-15 00:00:00,74.38,74.395,74.375,74.385,574599996.0
2009-07-15 00:01:00,74.385,74.39,74.375,74.385,379399991.0
2009-07-15 00:02:00,74.385,74.385,74.355,74.355,304599997.0
2009-07-15 00:03:00,74.345,74.36,74.345,74.355,192000000.0
2009-07-15 00:04:00,74.36,74.36,74.36,74.36,4800000.0
2009-07-15 00:05:00,74.355,74.355,74.335,74.335,141400000.0
2009-07-15 00:06:00,74.335,74.34,74.315,74.32,178599998.0
2009-07-15 00:07:00,74.31,74.31,74.285,74.285,394799997.0
2009-07-15 00:08:00,74.285,74.285,74.275,74.275,97599999.0
2009-07-15 00:09:00,74.275,74.28,74.27,74.28,126800000.0
2009-07-15 00:10:00,74.275,74.3,74.275,74.3,118999999.0
2009-07-15 00:11:00,74.29,74.29,74.27,74.27,184199999.0
2009-07-15 00:12:00,74.27,74.275,74.26,74.26,97600000.0
2009-07-15 00:13:00,74.255,74.255,74.22,74.23,174199999.0
2009-07-15 00:14:00,74.23,74.245,74.23,74.245,313199998.0
2009-07-15 00:15:00,74.24,74.245,74.24,74.245,81600000.0
2009-07-15 00:16:00,74.25,74.25,74.24,74.24,46800000.0
2009-07-15 00:17:00,74.235,74.235,74.22,74.22,59200000.0
2009-07-15 00:18:00,74.215,74.22,74.21,74.215,123599998.0
2009-07-15 00:19:00,74.22,74.22,74.21,74.22,151200000.0
2009-07-15 00:20:00,74.22,74.225,74.21,74.225,77200000.0
2009-07-15 00:21:00,74.225,74.24,74.225,74.235,111000000.0
2009-07-15 00:22:00,74.235,74.24,74.235,74.235,62600000.0
2009-07-15 00:23:00,74.23,74.23,74.21,74.22,137399999.0
2009-07-15 00:24:00,74.215,74.215,74.2,74.21,75600000.0
2009-07-15 00:25:00,74.21,74.21,74.195,74.2,116799998.0
2009-07-15 00:26:00,74.2,74.205,74.195,74.2,67600000.0
2009-07-15 00:27:00,74.2,74.205,74.195,74.195,112400000.0
2009-07-15 00:28:00,74.195,74.205,74.17,74.185,178800000.0
2009-07-15 00:29:00,74.185,74.185,74.18,74.18,141600000.0
2009-07-15 00:30:00,74.18,74.18,74.17,74.18,43000000.0
2009-07-15 00:31:00,74.18,74.2,74.18,74.2,111800000.0
2009-07-15 00:32:00,74.195,74.195,74.185,74.195,88800000.0
2009-07-15 00:33:00,74.195,74.195,74.175,74.175,166000000.0
2009-07-15 00:34:00,74.185,74.185,74.175,74.175,154400000.0
2009-07-15 00:35:00,74.175,74.175,74.155,74.16,186000001.0
2009-07-15 00:36:00,74.165,74.17,74.15,74.165,101000000.0
2009-07-15 00:37:00,74.165,74.165,74.145,74.155,221799998.0
2009-07-15 00:38:00,74.155,74.155,74.135,74.14,195200000.0
2009-07-15 00:39:00,74.14,74.145,74.13,74.13,207600000.0
2009-07-15 00:40:00,74.13,74.215,74.13,74.2,640999999.0
2009-07-15 00:41:00,74.2,74.21,74.195,74.195,268600000.0
2009-07-15 00:42:00,74.195,74.195,74.18,74.195,99600000.0
2009-07-15 00:43:00,74.195,74.2,74.19,74.19,48000000.0
2009-07-15 00:44:00,74.19,74.21,74.19,74.205,52800000.0
2009-07-15 00:45:00,74.2,74.215,74.185,74.205,278200000.0
2009-07-15 00:46:00,74.195,74.205,74.185,74.19,204800000.0
2009-07-15 00:47:00,74.19,74.19,74.17,74.175,513999999.0
2009-07-15 00:48:00,74.175,74.175,74.165,74.165,44000000.0
2009-07-15 00:49:00,74.165,74.165,74.13,74.135,471000000.0
2009-07-15 00:50:00,74.135,74.14,74.13,74.13,139200000.0
2009-07-15 00:51:00,74.13,74.135,74.13,74.13,208000000.0
2009-07-15 00:52:00,74.13,74.145,74.13,74.145,120000000.0
2009-07-15 00:53:00,74.16,74.18,74.155,74.18,259200000.0
2009-07-15 00:54:00,74.18,74.18,74.165,74.18,283800000.0
2009-07-15 00:55:00,74.19,74.19,74.17,74.175,178200000.0
2009-07-15 00:56:00,74.175,74.175,74.17,74.17,38400000.0
2009-07-15 00:57:00,74.17,74.17,74.165,74.17,96000000.0
2009-07-15 00:58:00,74.17,74.19,74.17,74.18,99600000.0
2009-07-15 00:59:00,74.18,74.185,74.16,74.165,197199997.0
2009-07-15 01:00:00,74.165,74.175,74.13,74.13,342599997.0
2009-07-15 01:01:00,74.135,74.135,74.13,74.135,171200000.0
2009-07-15 01:02:00,74.135,74.14,74.135,74.14,315400000.0
2009-07-15 01:03:00,74.145,74.165,74.145,74.16,544599998.0
2009-07-15 01:04:00,74.16,74.16,74.15,74.15,106800000.0
2009-07-15 01:05:00,74.15,74.16,74.145,74.16,353199994.0
2009-07-15 01:06:00,74.165,74.17,74.16,74.165,43400000.0
2009-07-15 01:07:00,74.165,74.165,74.16,74.16,39600000.0
2009-07-15 01:08:00,74.16,74.16,74.155,74.16,64000000.0
2009-07-15 01:09:00,74.15,74.16,74.15,74.16,64600000.0
2009-07-15 01:10:00,74.16,74.165,74.16,74.165,57800000.0
2009-07-15 01:11:00,74.165,74.165,74.165,74.165,229599994.0
2009-07-15 01:12:00,74.16,74.175,74.16,74.17,186400000.0
2009-07-15 01:13:00,74.17,74.17,74.17,74.17,38400000.0
2009-07-15 01:14:00,74.175,74.175,74.165,74.165,129600000.0
2009-07-15 01:15:00,74.17,74.17,74.165,74.165,19200000.0
2009-07-15 01:16:00,74.16,74.165,74.16,74.165,14600000.0
2009-07-15 01:17:00,74.165,74.18,74.165,74.17,182600000.0
2009-07-15 01:18:00,74.175,74.19,74.17,74.18,304400000.0
2009-07-15 01:19:00,74.18,74.18,74.18,74.18,24000000.0
2009-07-15 01:20:00,74.18,74.18,74.18,74.18,76800000.0
2009-07-15 01:21:00,74.18,74.195,74.175,74.185,167600000.0
2009-07-15 01:22:00,74.195,74.195,74.175,74.19,291199995.0
2009-07-15 01:23:00,74.175,74.18,74.165,74.165,129600000.0
2009-07-15 01:24:00,74.155,74.16,74.155,74.16,28800000.0
2009-07-15 01:25:00,74.15,74.15,74.13,74.145,154799999.0
2009-07-15 01:26:00,74.145,74.155,74.13,74.13,146800000.0
2009-07-15 01:27:00,74.135,74.135,74.13,74.13,104600000.0
2009-07-15 01:28:00,74.13,74.15,74.13,74.135,154600000.0
2009-07-15 01:29:00,74.135,74.14,74.135,74.14,149200000.0
2009-07-15 01:30:00,74.14,74.15,74.135,74.14,251600000.0
2009-07-15 01:31:00,74.14,74.16,74.14,74.15,158000000.0
2009-07-15 01:32:00,74.145,74.155,74.145,74.15,182400000.0
2009-07-15 01:33:00,74.155,74.22,74.15,74.215,214400000.0
2009-07-15 01:34:00,74.21,74.215,74.21,74.215,62800000.0
2009-07-15 01:35:00,74.215,74.245,74.215,74.24,187400000.0
2009-07-15 01:36:00,74.245,74.25,74.24,74.24,291600000.0
2009-07-15 01:37:00,74.245,74.245,74.245,74.245,179400000.0
2009-07-15 01:38:00,74.25,74.25,74.24,74.24,67800000.0
2009-07-15 01:39:00,74.24,74.255,74.235,74.25,299800000.0
2009-07-15 01:40:00,74.25,74.25,74.22,74.23,357600000.0
2009-07-15 01:41:00,74.235,74.245,74.235,74.24,265200000.0
2009-07-15 01:42:00,74.24,74.265,74.24,74.26,136200000.0
2009-07-15 01:43:00,74.26,74.26,74.245,74.25,101600000.0
2009-07-15 01:44:00,74.25,74.27,74.25,74.27,48600000.0
2009-07-15 01:45:00,74.27,74.295,74.265,74.295,354200000.0
2009-07-15 01:46:00,74.275,74.3,74.275,74.29,105200000.0
2009-07-15 01:47:00,74.285,74.3,74.285,74.29,82000000.0
2009-07-15 01:48:00,74.29,74.34,74.29,74.32,330000000.0
2009-07-15 01:49:00,74.32,74.36,74.32,74.36,393200000.0
2009-07-15 01:50:00,74.365,74.375,74.32,74.32,421800000.0
2009-07-15 01:51:00,74.32,74.35,74.315,74.35,134400000.0
2009-07-15 01:52:00,74.355,74.355,74.34,74.345,189800000.0
2009-07-15 01:53:00,74.34,74.375,74.34,74.365,141000000.0
2009-07-15 01:54:00,74.36,74.395,74.36,74.39,133800000.0
2009-07-15 01:55:00,74.39,74.395,74.39,74.395,39000000.0
2009-07-15 01:56:00,74.395,74.405,74.38,74.395,204200000.0
2009-07-15 01:57:00,74.395,74.405,74.38,74.4,143400000.0
2009-07-15 01:58:00,74.4,74.435,74.4,74.42,149100000.0
2009-07-15 01:59:00,74.425,74.44,74.41,74.41,204000000.0
2009-07-15 02:00:00,74.4,74.41,74.36,74.38,374400000.0
2009-07-15 02:01:00,74.38,74.38,74.345,74.35,244800000.0
2009-07-15 02:02:00,74.35,74.35,74.3,74.31,351000000.0
2009-07-15 02:03:00,74.31,74.31,74.275,74.275,214800000.0
2009-07-15 02:04:00,74.27,74.295,74.25,74.285,394200000.0
2009-07-15 02:05:00,74.285,74.29,74.255,74.255,370600000.0
2009-07-15 02:06:00,74.26,74.285,74.255,74.275,372600000.0
2009-07-15 02:07:00,74.275,74.335,74.27,74.33,456400000.0
2009-07-15 02:08:00,74.325,74.35,74.32,74.325,402000000.0
2009-07-15 02:09:00,74.325,74.34,74.32,74.33,450000001.0
2009-07-15 02:10:00,74.33,74.34,74.325,74.325,250600000.0
2009-07-15 02:11:00,74.325,74.325,74.305,74.315,286800000.0
2009-07-15 02:12:00,74.315,74.32,74.3,74.305,295400000.0
2009-07-15 02:13:00,74.305,74.33,74.305,74.33,104600000.0
2009-07-15 02:14:00,74.33,74.33,74.305,74.31,220000000.0
2009-07-15 02:15:00,74.31,74.315,74.305,74.31,138000000.0
2009-07-15 02:16:00,74.31,74.365,74.31,74.355,303800000.0
2009-07-15 02:17:00,74.36,74.39,74.36,74.365,377400000.0
2009-07-15 02:18:00,74.37,74.385,74.365,74.37,310200000.0
2009-07-15 02:19:00,74.37,74.395,74.36,74.375,506800000.0
2009-07-15 02:20:00,74.375,74.395,74.375,74.375,489200000.0
2009-07-15 02:21:00,74.375,74.375,74.365,74.365,348000000.0
2009-07-15 02:22:00,74.365,74.38,74.36,74.37,215200000.0
2009-07-15 02:23:00,74.37,74.37,74.35,74.35,208400000.0
2009-07-15 02:24:00,74.35,74.35,74.325,74.325,177200000.0
2009-07-15 02:25:00,74.325,74.325,74.275,74.305,444000000.0
2009-07-15 02:26:00,74.305,74.32,74.295,74.305,259800000.0
2009-07-15 02:27:00,74.305,74.31,74.285,74.295,337200000.0
2009-07-15 02:28:00,74.29,74.315,74.28,74.3,427400000.0
2009-07-15 02:29:00,74.3,74.3,74.26,74.27,335800000.0
2009-07-15 02:30:00,74.27,74.275,74.25,74.255,254000000.0
2009-07-15 02:31:00,74.255,74.26,74.255,74.26,310400000.0
2009-07-15 02:32:00,74.26,74.28,74.26,74.28,124400000.0
2009-07-15 02:33:00,74.28,74.29,74.275,74.29,73200000.0
2009-07-15 02:34:00,74.29,74.29,74.28,74.285,62400000.0
2009-07-15 02:35:00,74.28,74.29,74.28,74.29,66600000.0
2009-07-15 02:36:00,74.29,74.315,74.28,74.285,343200000.0
2009-07-15 02:37:00,74.28,74.285,74.265,74.27,206200000.0
2009-07-15 02:38:00,74.26,74.265,74.26,74.265,53800000.0
2009-07-15 02:39:00,74.27,74.28,74.265,74.275,176800000.0
2009-07-15 02:40:00,74.275,74.295,74.26,74.26,321200000.0
2009-07-15 02:41:00,74.26,74.275,74.26,74.26,189600000.0
2009-07-15 02:42:00,74.255,74.28,74.25,74.28,263600000.0
2009-07-15 02:43:00,74.28,74.29,74.265,74.275,394400000.0
2009-07-15 02:44:00,74.27,74.28,74.265,74.27,241000000.0
2009-07-15 02:45:00,74.27,74.3,74.265,74.3,191800000.0
2009-07-15 02:46:00,74.295,74.31,74.29,74.305,291200000.0
2009-07-15 02:47:00,74.305,74.33,74.305,74.325,201600000.0
2009-07-15 02:48:00,74.33,74.33,74.3,74.31,374200000.0
2009-07-15 02:49:00,74.31,74.315,74.3,74.305,107400000.0
2009-07-15 02:50:00,74.31,74.355,74.305,74.34,329200000.0
2009-07-15 02:51:00,74.34,74.355,74.33,74.34,350000000.0
2009-07-15 02:52:00,74.34,74.355,74.33,74.345,469200000.0
2009-07-15 02:53:00,74.345,74.36,74.345,74.355,160400000.0
2009-07-15 02:54:00,74.355,74.37,74.35,74.37,313600000.0
2009-07-15 02:55:00,74.37,74.37,74.33,74.37,570800000.0
2009-07-15 02:56:00,74.375,74.375,74.355,74.355,284200000.0
2009-07-15 02:57:00,74.355,74.37,74.335,74.36,339400000.0
2009-07-15 02:58:00,74.365,74.37,74.355,74.355,124000000.0
2009-07-15 02:59:00,74.355,74.37,74.335,74.345,490200000.0
2009-07-15 03:00:00,74.35,74.35,74.33,74.34,88800000.0
2009-07-15 03:01:00,74.33,74.335,74.33,74.33,100400000.0
2009-07-15 03:02:00,74.32,74.33,74.255,74.255,345800000.0
2009-07-15 03:03:00,74.26,74.26,74.22,74.23,395900000.0
2009-07-15 03:04:00,74.23,74.235,74.185,74.185,340800000.0
2009-07-15 03:05:00,74.185,74.19,74.17,74.17,339599999.0
2009-07-15 03:06:00,74.16,74.16,74.12,74.14,277600000.0
2009-07-15 03:07:00,74.14,74.15,74.135,74.145,448600000.0
2009-07-15 03:08:00,74.145,74.15,74.135,74.15,223200000.0
2009-07-15 03:09:00,74.15,74.175,74.145,74.17,558200000.0
2009-07-15 03:10:00,74.17,74.2,74.17,74.195,383200000.0
2009-07-15 03:11:00,74.2,74.2,74.155,74.155,609400000.0
2009-07-15 03:12:00,74.155,74.155,74.095,74.1,565199999.0
2009-07-15 03:13:00,74.1,74.15,74.1,74.125,452600000.0
2009-07-15 03:14:00,74.125,74.14,74.105,74.105,543400001.0
2009-07-15 03:15:00,74.105,74.13,74.1,74.13,170000000.0
2009-07-15 03:16:00,74.13,74.13,74.1,74.12,344600000.0
2009-07-15 03:17:00,74.12,74.12,74.12,74.12,34800000.0
2009-07-15 03:18:00,74.12,74.125,74.12,74.12,77600000.0
2009-07-15 03:19:00,74.12,74.12,74.12,74.12,182600000.0
2009-07-15 03:20:00,74.12,74.13,74.12,74.13,112800000.0
2009-07-15 03:21:00,74.13,74.165,74.12,74.165,284600000.0
2009-07-15 03:22:00,74.165,74.19,74.155,74.19,429400000.0
2009-07-15 03:23:00,74.2,74.24,74.19,74.235,325600000.0
2009-07-15 03:24:00,74.235,74.24,74.175,74.175,392400000.0
2009-07-15 03:25:00,74.175,74.18,74.15,74.155,359800000.0
2009-07-15 03:26:00,74.155,74.185,74.155,74.18,241600000.0
2009-07-15 03:27:00,74.175,74.21,74.175,74.2,255000000.0
2009-07-15 03:28:00,74.195,74.2,74.18,74.185,136600000.0
2009-07-15 03:29:00,74.18,74.195,74.18,74.18,382200000.0
2009-07-15 03:30:00,74.185,74.21,74.18,74.21,283600001.0
2009-07-15 03:31:00,74.205,74.24,74.195,74.22,239800000.0
2009-07-15 03:32:00,74.22,74.225,74.215,74.225,203000000.0
2009-07-15 03:33:00,74.22,74.22,74.215,74.22,139400000.0
2009-07-15 03:34:00,74.22,74.24,74.22,74.225,288400000.0
2009-07-15 03:35:00,74.235,74.25,74.225,74.245,297800000.0
2009-07-15 03:36:00,74.245,74.255,74.24,74.255,236800000.0
2009-07-15 03:37:00,74.26,74.27,74.255,74.27,204000000.0
2009-07-15 03:38:00,74.275,74.28,74.26,74.28,264800000.0
2009-07-15 03:39:00,74.28,74.28,74.255,74.265,254800000.0
2009-07-15 03:40:00,74.27,74.28,74.255,74.28,294200000.0
2009-07-15 03:41:00,74.275,74.285,74.27,74.28,150800000.0
2009-07-15 03:42:00,74.285,74.285,74.26,74.26,167000000.0
2009-07-15 03:43:00,74.26,74.27,74.25,74.26,248600000.0
2009-07-15 03:44:00,74.26,74.27,74.26,74.265,223000000.0
2009-07-15 03:45:00,74.265,74.27,74.26,74.26,197400000.0
2009-07-15 03:46:00,74.26,74.28,74.235,74.24,504800001.0
2009-07-15 03:47:00,74.24,74.25,74.24,74.24,357800000.0
2009-07-15 03:48:00,74.24,74.25,74.24,74.25,126000000.0
2009-07-15 03:49:00,74.25,74.265,74.245,74.255,376400000.0
2009-07-15 03:50:00,74.255,74.285,74.25,74.28,543600001.0
2009-07-15 03:51:00,74.275,74.305,74.275,74.305,205800000.0
2009-07-15 03:52:00,74.305,74.315,74.305,74.31,88599999.0
2009-07-15 03:53:00,74.305,74.32,74.305,74.32,308400000.0
2009-07-15 03:54:00,74.32,74.34,74.32,74.335,272000000.0
2009-07-15 03:55:00,74.33,74.34,74.325,74.33,666400000.0
2009-07-15 03:56:00,74.325,74.34,74.325,74.34,553400000.0
2009-07-15 03:57:00,74.34,74.34,74.32,74.32,258200000.0
2009-07-15 03:58:00,74.32,74.355,74.32,74.355,261000000.0
2009-07-15 03:59:00,74.355,74.355,74.335,74.335,181000000.0
2009-07-15 04:00:00,74.335,74.345,74.325,74.345,417799999.0
2009-07-15 04:01:00,74.335,74.34,74.335,74.34,125000000.0
2009-07-15 04:02:00,74.34,74.34,74.31,74.31,102000000.0
2009-07-15 04:03:00,74.31,74.325,74.31,74.31,438399999.0
2009-07-15 04:04:00,74.31,74.34,74.31,74.33,257399999.0
2009-07-15 04:05:00,74.325,74.33,74.32,74.32,42600000.0
2009-07-15 04:06:00,74.32,74.325,74.305,74.31,103400000.0
2009-07-15 04:07:00,74.31,74.325,74.3,74.305,208200000.0
2009-07-15 04:08:00,74.305,74.31,74.28,74.28,161000000.0
2009-07-15 04:09:00,74.28,74.29,74.21,74.225,370799999.0
2009-07-15 04:10:00,74.225,74.25,74.225,74.245,465999995.0
2009-07-15 04:11:00,74.25,74.27,74.25,74.26,382600000.0
2009-07-15 04:12:00,74.26,74.26,74.255,74.26,61000000.0
2009-07-15 04:13:00,74.26,74.26,74.255,74.255,100199999.0
2009-07-15 04:14:00,74.255,74.255,74.22,74.24,70800000.0
2009-07-15 04:15:00,74.23,74.24,74.205,74.215,264800000.0
2009-07-15 04:16:00,74.215,74.215,74.195,74.21,349600000.0
2009-07-15 04:17:00,74.22,74.22,74.17,74.185,630199999.0
2009-07-15 04:18:00,74.18,74.2,74.175,74.195,509199999.0
2009-07-15 04:19:00,74.195,74.205,74.175,74.205,251400000.0
2009-07-15 04:20:00,74.195,74.205,74.195,74.205,194200000.0
2009-07-15 04:21:00,74.205,74.22,74.205,74.215,228400000.0
2009-07-15 04:22:00,74.22,74.22,74.19,74.21,256000000.0
2009-07-15 04:23:00,74.205,74.205,74.18,74.19,214799999.0
2009-07-15 04:24:00,74.19,74.195,74.18,74.18,149400000.0
2009-07-15 04:25:00,74.18,74.19,74.18,74.185,58400000.0
2009-07-15 04:26:00,74.19,74.2,74.18,74.195,130400000.0
2009-07-15 04:27:00,74.195,74.205,74.195,74.205,111599998.0
2009-07-15 04:28:00,74.205,74.235,74.2,74.23,292999993.0
2009-07-15 04:29:00,74.235,74.24,74.225,74.225,157600000.0
2009-07-15 04:30:00,74.235,74.245,74.235,74.245,83000000.0
2009-07-15 04:31:00,74.24,74.25,74.24,74.245,74799999.0
2009-07-15 04:32:00,74.245,74.245,74.235,74.24,82000000.0
2009-07-15 04:33:00,74.24,74.24,74.215,74.215,156400000.0
2009-07-15 04:34:00,74.21,74.215,74.19,74.19,262200000.0
2009-07-15 04:35:00,74.195,74.22,74.195,74.22,221799999.0
2009-07-15 04:36:00,74.22,74.235,74.22,74.225,132000000.0
2009-07-15 04:37:00,74.23,74.245,74.23,74.23,168000000.0
2009-07-15 04:38:00,74.23,74.24,74.225,74.24,154400000.0
2009-07-15 04:39:00,74.24,74.265,74.24,74.255,167000000.0
2009-07-15 04:40:00,74.255,74.26,74.25,74.255,104400000.0
2009-07-15 04:41:00,74.26,74.27,74.245,74.245,182200000.0
2009-07-15 04:42:00,74.245,74.255,74.24,74.24,132600000.0
2009-07-15 04:43:00,74.24,74.255,74.24,74.25,67400000.0
2009-07-15 04:44:00,74.245,74.25,74.235,74.25,127800000.0
2009-07-15 04:45:00,74.25,74.25,74.24,74.245,72800000.0
2009-07-15 04:46:00,74.25,74.25,74.245,74.245,44400000.0
2009-07-15 04:47:00,74.245,74.255,74.245,74.255,14400000.0
2009-07-15 04:48:00,74.25,74.25,74.23,74.235,98600000.0
2009-07-15 04:49:00,74.235,74.24,74.23,74.24,77600000.0
2009-07-15 04:50:00,74.24,74.24,74.24,74.24,34000000.0
2009-07-15 04:51:00,74.24,74.24,74.24,74.24,29600000.0
2009-07-15 04:52:00,74.24,74.24,74.23,74.23,44000000.0
2009-07-15 04:53:00,74.235,74.24,74.23,74.23,35400000.0
2009-07-15 04:54:00,74.23,74.23,74.205,74.22,163800000.0
2009-07-15 04:55:00,74.215,74.215,74.2,74.215,187800000.0
2009-07-15 04:56:00,74.195,74.2,74.195,74.195,266999996.0
2009-07-15 04:57:00,74.195,74.195,74.17,74.185,281199997.0
2009-07-15 04:58:00,74.195,74.205,74.165,74.165,256600000.0
2009-07-15 04:59:00,74.165,74.17,74.15,74.165,169600000.0
2009-07-15 05:00:00,74.165,74.17,74.15,74.15,222000000.0
2009-07-15 05:01:00,74.15,74.165,74.15,74.155,307199999.0
2009-07-15 05:02:00,74.165,74.19,74.165,74.185,205399998.0
2009-07-15 05:03:00,74.185,74.195,74.18,74.195,102799999.0
2009-07-15 05:04:00,74.195,74.2,74.195,74.2,150200000.0
2009-07-15 05:05:00,74.2,74.2,74.2,74.2,9600000.0
2009-07-15 05:06:00,74.205,74.21,74.2,74.2,136800000.0
2009-07-15 05:07:00,74.2,74.2,74.195,74.2,57600000.0
2009-07-15 05:08:00,74.21,74.225,74.21,74.225,49000000.0
2009-07-15 05:09:00,74.22,74.225,74.215,74.225,211400000.0
2009-07-15 05:10:00,74.225,74.25,74.21,74.245,315600000.0
2009-07-15 05:11:00,74.245,74.27,74.245,74.255,345599997.0
2009-07-15 05:12:00,74.26,74.26,74.245,74.245,93800000.0
2009-07-15 05:13:00,74.25,74.265,74.25,74.265,77800000.0
2009-07-15 05:14:00,74.26,74.265,74.26,74.26,105800000.0
2009-07-15 05:15:00,74.27,74.28,74.27,74.275,113199999.0
2009-07-15 05:16:00,74.275,74.275,74.235,74.245,197000000.0
2009-07-15 05:17:00,74.235,74.255,74.235,74.25,242000000.0
2009-07-15 05:18:00,74.255,74.255,74.24,74.24,162800000.0
2009-07-15 05:19:00,74.24,74.255,74.24,74.255,136800000.0
2009-07-15 05:20:00,74.255,74.26,74.255,74.26,210600000.0
2009-07-15 05:21:00,74.265,74.29,74.265,74.29,139199998.0
2009-07-15 05:22:00,74.28,74.28,74.27,74.27,71000000.0
2009-07-15 05:23:00,74.28,74.28,74.28,74.28,2000000.0
2009-07-15 05:24:00,74.275,74.335,74.27,74.335,419000000.0
2009-07-15 05:25:00,74.33,74.335,74.315,74.33,123400000.0
2009-07-15 05:26:00,74.33,74.33,74.32,74.325,101200000.0
2009-07-15 05:27:00,74.325,74.345,74.32,74.33,303400001.0
2009-07-15 05:28:00,74.33,74.34,74.33,74.34,84999999.0
2009-07-15 05:29:00,74.33,74.33,74.305,74.325,67200000.0
2009-07-15 05:30:00,74.32,74.325,74.31,74.31,24400000.0
2009-07-15 05:31:00,74.31,74.31,74.3,74.305,65000000.0
2009-07-15 05:32:00,74.305,74.305,74.28,74.28,238200000.0
2009-07-15 05:33:00,74.28,74.29,74.28,74.29,171400000.0
2009-07-15 05:34:00,74.29,74.29,74.28,74.29,262000000.0
2009-07-15 05:35:00,74.29,74.3,74.28,74.28,222400000.0
2009-07-15 05:36:00,74.28,74.28,74.28,74.28,10400000.0
2009-07-15 05:37:00,74.28,74.295,74.28,74.285,361400000.0
2009-07-15 05:38:00,74.29,74.315,74.29,74.31,189200000.0
2009-07-15 05:39:00,74.31,74.31,74.305,74.31,54400000.0
2009-07-15 05:40:00,74.31,74.345,74.31,74.345,64800000.0
2009-07-15 05:41:00,74.34,74.355,74.335,74.35,237400002.0
2009-07-15 05:42:00,74.355,74.36,74.33,74.34,383800000.0
2009-07-15 05:43:00,74.34,74.355,74.33,74.355,116800000.0
2009-07-15 05:44:00,74.355,74.355,74.33,74.34,198599999.0
2009-07-15 05:45:00,74.34,74.345,74.335,74.335,102400000.0
2009-07-15 05:46:00,74.335,74.35,74.335,74.34,193200000.0
2009-07-15 05:47:00,74.34,74.345,74.34,74.345,106400000.0
2009-07-15 05:48:00,74.34,74.35,74.34,74.35,407200000.0
2009-07-15 05:49:00,74.35,74.355,74.35,74.35,25400000.0
2009-07-15 05:50:00,74.35,74.36,74.34,74.345,223500000.0
2009-07-15 05:51:00,74.345,74.35,74.34,74.345,126600000.0
2009-07-15 05:52:00,74.34,74.34,74.34,74.34,24200000.0
2009-07-15 05:53:00,74.335,74.335,74.31,74.32,242200000.0
2009-07-15 05:54:00,74.32,74.32,74.31,74.31,179600000.0
2009-07-15 05:55:00,74.31,74.325,74.31,74.325,199400000.0
2009-07-15 05:56:00,74.325,74.34,74.32,74.34,296000000.0
2009-07-15 05:57:00,74.34,74.34,74.31,74.315,322600000.0
2009-07-15 05:58:00,74.315,74.32,74.31,74.31,209200000.0
2009-07-15 05:59:00,74.315,74.315,74.295,74.295,230800000.0
2009-07-15 06:00:00,74.285,74.305,74.285,74.3,250200000.0
2009-07-15 06:01:00,74.3,74.3,74.28,74.285,344600000.0
2009-07-15 06:02:00,74.285,74.3,74.285,74.285,115000000.0
2009-07-15 06:03:00,74.285,74.285,74.26,74.265,139000000.0
2009-07-15 06:04:00,74.265,74.28,74.255,74.26,378000000.0
2009-07-15 06:05:00,74.26,74.27,74.26,74.26,396000000.0
2009-07-15 06:06:00,74.255,74.275,74.25,74.265,283800000.0
2009-07-15 06:07:00,74.26,74.26,74.255,74.26,208800000.0
2009-07-15 06:08:00,74.26,74.26,74.255,74.26,64800000.0
2009-07-15 06:09:00,74.26,74.26,74.23,74.235,733199993.0
2009-07-15 06:10:00,74.235,74.26,74.215,74.26,400400000.0
2009-07-15 06:11:00,74.26,74.26,74.25,74.26,237599997.0
2009-07-15 06:12:00,74.255,74.255,74.25,74.25,69000000.0
2009-07-15 06:13:00,74.25,74.255,74.24,74.24,393200000.0
2009-07-15 06:14:00,74.25,74.26,74.24,74.255,267400000.0
2009-07-15 06:15:00,74.255,74.28,74.255,74.275,216000000.0
2009-07-15 06:16:00,74.28,74.31,74.28,74.295,523599999.0
2009-07-15 06:17:00,74.295,74.305,74.295,74.3,41400000.0
2009-07-15 06:18:00,74.3,74.3,74.28,74.285,210000000.0
2009-07-15 06:19:00,74.285,74.285,74.28,74.28,93399999.0
2009-07-15 06:20:00,74.28,74.29,74.28,74.29,68000000.0
2009-07-15 06:21:00,74.295,74.3,74.295,74.295,158400000.0
2009-07-15 06:22:00,74.295,74.3,74.29,74.29,72000000.0
2009-07-15 06:23:00,74.285,74.305,74.285,74.3,113000000.0
2009-07-15 06:24:00,74.3,74.31,74.28,74.28,239200000.0
2009-07-15 06:25:00,74.28,74.28,74.27,74.28,204800000.0
2009-07-15 06:26:00,74.28,74.285,74.27,74.27,153800000.0
2009-07-15 06:27:00,74.27,74.27,74.26,74.27,207800000.0
2009-07-15 06:28:00,74.27,74.27,74.255,74.265,70000000.0
2009-07-15 06:29:00,74.25,74.255,74.24,74.255,122600000.0
2009-07-15 06:30:00,74.255,74.295,74.255,74.28,166200000.0
2009-07-15 06:31:00,74.285,74.285,74.26,74.265,116000000.0
2009-07-15 06:32:00,74.265,74.27,74.23,74.25,755399996.0
2009-07-15 06:33:00,74.255,74.27,74.25,74.265,320399998.0
2009-07-15 06:34:00,74.27,74.28,74.255,74.265,155000000.0
2009-07-15 06:35:00,74.26,74.265,74.255,74.255,441599995.0
2009-07-15 06:36:00,74.255,74.255,74.23,74.25,430200000.0
2009-07-15 06:37:00,74.25,74.25,74.235,74.245,245000000.0
2009-07-15 06:38:00,74.245,74.245,74.225,74.235,172200000.0
2009-07-15 06:39:00,74.24,74.255,74.22,74.235,352400000.0
2009-07-15 06:40:00,74.24,74.255,74.235,74.255,322200000.0
2009-07-15 06:41:00,74.25,74.25,74.245,74.25,46700000.0
2009-07-15 06:42:00,74.25,74.25,74.25,74.25,4500000.0
2009-07-15 06:43:00,74.25,74.255,74.235,74.255,129750000.0
2009-07-15 06:44:00,74.255,74.27,74.235,74.235,508999998.0
2009-07-15 06:45:00,74.235,74.245,74.235,74.24,64600000.0
2009-07-15 06:46:00,74.245,74.245,74.245,74.245,59800000.0
2009-07-15 06:47:00,74.255,74.265,74.255,74.265,154400000.0
2009-07-15 06:48:00,74.255,74.265,74.25,74.265,257000000.0
2009-07-15 06:49:00,74.265,74.265,74.25,74.25,216800000.0
2009-07-15 06:50:00,74.25,74.255,74.23,74.25,188000000.0
2009-07-15 06:51:00,74.255,74.26,74.235,74.24,155000000.0
2009-07-15 06:52:00,74.24,74.245,74.22,74.225,328400000.0
2009-07-15 06:53:00,74.225,74.225,74.205,74.205,220600000.0
2009-07-15 06:54:00,74.21,74.22,74.21,74.21,221000000.0
2009-07-15 06:55:00,74.21,74.25,74.205,74.245,296000000.0
2009-07-15 06:56:00,74.235,74.25,74.235,74.25,78600000.0
2009-07-15 06:57:00,74.25,74.305,74.25,74.3,358800000.0
2009-07-15 06:58:00,74.3,74.315,74.275,74.285,450599999.0
2009-07-15 06:59:00,74.285,74.305,74.28,74.305,555199998.0
2009-07-15 07:00:00,74.305,74.315,74.275,74.275,429799999.0
2009-07-15 07:01:00,74.275,74.275,74.26,74.265,137600000.0
2009-07-15 07:02:00,74.26,74.26,74.23,74.235,483600000.0
2009-07-15 07:03:00,74.24,74.24,74.22,74.22,317399999.0
2009-07-15 07:04:00,74.22,74.235,74.215,74.235,245400000.0
2009-07-15 07:05:00,74.235,74.245,74.215,74.22,264000000.0
2009-07-15 07:06:00,74.22,74.24,74.22,74.22,229000000.0
2009-07-15 07:07:00,74.22,74.23,74.215,74.22,223200000.0
2009-07-15 07:08:00,74.22,74.22,74.19,74.19,193600000.0
2009-07-15 07:09:00,74.195,74.2,74.175,74.185,366400000.0
2009-07-15 07:10:00,74.19,74.205,74.17,74.195,337600000.0
2009-07-15 07:11:00,74.2,74.205,74.185,74.19,231200000.0
2009-07-15 07:12:00,74.19,74.2,74.185,74.195,130000000.0
2009-07-15 07:13:00,74.195,74.21,74.195,74.21,100200000.0
2009-07-15 07:14:00,74.215,74.235,74.21,74.22,305199999.0
2009-07-15 07:15:00,74.22,74.245,74.22,74.245,308199999.0
2009-07-15 07:16:00,74.245,74.245,74.23,74.235,306600000.0
2009-07-15 07:17:00,74.235,74.25,74.23,74.24,300000000.0
2009-07-15 07:18:00,74.24,74.245,74.215,74.215,372800004.0
2009-07-15 07:19:00,74.21,74.21,74.2,74.205,120000000.0
2009-07-15 07:20:00,74.205,74.205,74.185,74.185,402599998.0
2009-07-15 07:21:00,74.185,74.21,74.185,74.2,134799999.0
2009-07-15 07:22:00,74.21,74.21,74.195,74.205,214000000.0
2009-07-15 07:23:00,74.205,74.205,74.19,74.205,248599999.0
2009-07-15 07:24:00,74.205,74.215,74.2,74.215,298399999.0
2009-07-15 07:25:00,74.21,74.23,74.21,74.22,266799996.0
2009-07-15 07:26:00,74.22,74.22,74.195,74.195,134600000.0
2009-07-15 07:27:00,74.195,74.205,74.17,74.175,222399999.0
2009-07-15 07:28:00,74.17,74.19,74.17,74.185,389800000.0
2009-07-15 07:29:00,74.185,74.22,74.175,74.22,238800000.0
2009-07-15 07:30:00,74.225,74.24,74.21,74.23,570200000.0
2009-07-15 07:31:00,74.24,74.24,74.225,74.23,161600000.0
2009-07-15 07:32:00,74.23,74.23,74.2,74.2,314999999.0
2009-07-15 07:33:00,74.195,74.2,74.175,74.19,228800000.0
2009-07-15 07:34:00,74.195,74.21,74.185,74.2,216400000.0
2009-07-15 07:35:00,74.2,74.2,74.18,74.19,164000000.0
2009-07-15 07:36:00,74.19,74.22,74.18,74.215,260800000.0
2009-07-15 07:37:00,74.22,74.22,74.18,74.19,149200000.0
2009-07-15 07:38:00,74.19,74.21,74.175,74.2,525200002.0
2009-07-15 07:39:00,74.2,74.215,74.2,74.21,83799999.0
2009-07-15 07:40:00,74.21,74.22,74.21,74.22,318599995.0
2009-07-15 07:41:00,74.22,74.27,74.22,74.26,372199999.0
2009-07-15 07:42:00,74.26,74.26,74.235,74.255,207000000.0
2009-07-15 07:43:00,74.255,74.265,74.245,74.25,390799999.0
2009-07-15 07:44:00,74.26,74.26,74.24,74.245,256200002.0
2009-07-15 07:45:00,74.245,74.28,74.245,74.275,331300000.0
2009-07-15 07:46:00,74.27,74.285,74.27,74.275,284600000.0
2009-07-15 07:47:00,74.275,74.28,74.255,74.255,497600000.0
2009-07-15 07:48:00,74.25,74.3,74.25,74.3,322800000.0
2009-07-15 07:49:00,74.3,74.33,74.295,74.33,434400000.0
2009-07-15 07:50:00,74.33,74.335,74.315,74.315,269799999.0
2009-07-15 07:51:00,74.31,74.315,74.29,74.3,199000000.0
2009-07-15 07:52:00,74.3,74.305,74.28,74.295,309599999.0
2009-07-15 07:53:00,74.29,74.3,74.29,74.3,351800001.0
2009-07-15 07:54:00,74.3,74.3,74.29,74.295,91000000.0
2009-07-15 07:55:00,74.295,74.335,74.295,74.33,261400000.0
2009-07-15 07:56:00,74.33,74.34,74.315,74.325,485200000.0
2009-07-15 07:57:00,74.325,74.345,74.32,74.345,427399997.0
2009-07-15 07:58:00,74.345,74.355,74.335,74.345,632399999.0
2009-07-15 07:59:00,74.345,74.37,74.32,74.335,616200000.0
2009-07-15 08:00:00,74.335,74.36,74.335,74.345,533600000.0
2009-07-15 08:01:00,74.345,74.375,74.345,74.375,493400000.0
2009-07-15 08:02:00,74.37,74.415,74.37,74.41,772800002.0
2009-07-15 08:03:00,74.41,74.465,74.405,74.41,598799999.0
2009-07-15 08:04:00,74.415,74.42,74.38,74.41,519399998.0
2009-07-15 08:05:00,74.41,74.41,74.37,74.39,709000001.0
2009-07-15 08:06:00,74.38,74.4,74.375,74.39,412200001.0
2009-07-15 08:07:00,74.39,74.395,74.375,74.375,459599999.0
2009-07-15 08:08:00,74.38,74.405,74.365,74.405,493600000.0
2009-07-15 08:09:00,74.395,74.44,74.395,74.43,483000000.0
2009-07-15 08:10:00,74.435,74.44,74.41,74.42,515600000.0
2009-07-15 08:11:00,74.415,74.435,74.405,74.435,550599999.0
2009-07-15 08:12:00,74.435,74.465,74.435,74.435,508400000.0
2009-07-15 08:13:00,74.435,74.455,74.43,74.445,370999999.0
2009-07-15 08:14:00,74.445,74.46,74.42,74.455,489200000.0
2009-07-15 08:15:00,74.455,74.5,74.445,74.465,567400000.0
2009-07-15 08:16:00,74.465,74.495,74.46,74.495,497400000.0
2009-07-15 08:17:00,74.485,74.495,74.47,74.475,451400000.0
2009-07-15 08:18:00,74.48,74.485,74.43,74.43,638800000.0
2009-07-15 08:19:00,74.435,74.445,74.385,74.4,445000000.0
2009-07-15 08:20:00,74.4,74.41,74.39,74.4,383600000.0
2009-07-15 08:21:00,74.4,74.42,74.345,74.38,737800001.0
2009-07-15 08:22:00,74.38,74.41,74.36,74.41,444199999.0
2009-07-15 08:23:00,74.405,74.445,74.405,74.42,440400000.0
2009-07-15 08:24:00,74.43,74.44,74.32,74.34,579400001.0
2009-07-15 08:25:00,74.34,74.35,74.305,74.335,736999996.0
2009-07-15 08:26:00,74.335,74.335,74.285,74.295,741799999.0
2009-07-15 08:27:00,74.295,74.38,74.295,74.38,745200000.0
2009-07-15 08:28:00,74.38,74.47,74.365,74.47,777400003.0
2009-07-15 08:29:00,74.465,74.51,74.465,74.485,619200000.0
2009-07-15 08:30:00,74.48,74.505,74.455,74.48,735200000.0
2009-07-15 08:31:00,74.455,74.46,74.375,74.375,706500000.0
2009-07-15 08:32:00,74.375,74.42,74.375,74.395,518400000.0
2009-07-15 08:33:00,74.395,74.41,74.385,74.395,661600003.0
2009-07-15 08:34:00,74.39,74.39,74.355,74.38,645999999.0
2009-07-15 08:35:00,74.39,74.41,74.36,74.385,703200005.0
2009-07-15 08:36:00,74.39,74.39,74.33,74.34,609000002.0
2009-07-15 08:37:00,74.34,74.37,74.315,74.325,901600001.0
2009-07-15 08:38:00,74.325,74.36,74.315,74.345,898399999.0
2009-07-15 08:39:00,74.35,74.38,74.33,74.365,984200001.0
2009-07-15 08:40:00,74.365,74.385,74.345,74.37,905200000.0
2009-07-15 08:41:00,74.38,74.395,74.35,74.36,1233799999.0
2009-07-15 08:42:00,74.36,74.365,74.34,74.34,641399996.0
2009-07-15 08:43:00,74.345,74.37,74.3,74.325,530999997.0
2009-07-15 08:44:00,74.33,74.33,74.28,74.28,501200001.0
2009-07-15 08:45:00,74.275,74.31,74.275,74.3,709199999.0
2009-07-15 08:46:00,74.305,74.385,74.305,74.385,645800002.0
2009-07-15 08:47:00,74.385,74.395,74.36,74.375,695000004.0
2009-07-15 08:48:00,74.375,74.5,74.375,74.49,627399999.0
2009-07-15 08:49:00,74.485,74.49,74.425,74.45,623799998.0
2009-07-15 08:50:00,74.45,74.465,74.415,74.42,291400001.0
2009-07-15 08:51:00,74.415,74.42,74.385,74.4,416600000.0
2009-07-15 08:52:00,74.41,74.415,74.345,74.355,547800001.0
2009-07-15 08:53:00,74.355,74.37,74.355,74.37,141200001.0
2009-07-15 08:54:00,74.365,74.385,74.36,74.375,192000000.0
2009-07-15 08:55:00,74.375,74.385,74.35,74.35,250200000.0
2009-07-15 08:56:00,74.35,74.355,74.33,74.34,772800001.0
2009-07-15 08:57:00,74.345,74.345,74.28,74.295,514599999.0
2009-07-15 08:58:00,74.305,74.37,74.3,74.365,561799999.0
2009-07-15 08:59:00,74.35,74.38,74.345,74.38,255800000.0
2009-07-15 09:00:00,74.38,74.38,74.34,74.35,233600000.0
2009-07-15 09:01:00,74.35,74.38,74.335,74.37,339399998.0
2009-07-15 09:02:00,74.37,74.39,74.35,74.365,818599996.0
2009-07-15 09:03:00,74.365,74.39,74.355,74.365,587200000.0
2009-07-15 09:04:00,74.365,74.365,74.33,74.34,573799997.0
2009-07-15 09:05:00,74.34,74.34,74.32,74.32,659200002.0
2009-07-15 09:06:00,74.32,74.375,74.315,74.365,625000003.0
2009-07-15 09:07:00,74.365,74.365,74.325,74.325,693399999.0
2009-07-15 09:08:00,74.33,74.35,74.325,74.345,1300600001.0
2009-07-15 09:09:00,74.345,74.37,74.345,74.37,808999992.0
2009-07-15 09:10:00,74.375,74.38,74.365,74.375,546400002.0
2009-07-15 09:11:00,74.375,74.385,74.375,74.375,592800001.0
2009-07-15 09:12:00,74.375,74.38,74.34,74.34,900799990.0
2009-07-15 09:13:00,74.34,74.355,74.335,74.335,985999999.0
2009-07-15 09:14:00,74.335,74.345,74.32,74.34,634400001.0
2009-07-15 09:15:00,74.335,74.37,74.325,74.36,1263799998.0
2009-07-15 09:16:00,74.36,74.38,74.36,74.365,496200001.0
2009-07-15 09:17:00,74.37,74.385,74.365,74.37,633999999.0
2009-07-15 09:18:00,74.37,74.37,74.35,74.355,248800000.0
2009-07-15 09:19:00,74.355,74.355,74.325,74.325,537600001.0
2009-07-15 09:20:00,74.325,74.345,74.325,74.345,827399995.0
2009-07-15 09:21:00,74.345,74.36,74.33,74.33,600800003.0
2009-07-15 09:22:00,74.33,74.335,74.285,74.305,1025599999.0
2009-07-15 09:23:00,74.305,74.31,74.28,74.31,859599997.0
2009-07-15 09:24:00,74.305,74.32,74.29,74.3,426199998.0
2009-07-15 09:25:00,74.3,74.315,74.285,74.31,540800000.0
2009-07-15 09:26:00,74.315,74.34,74.31,74.335,317800000.0
2009-07-15 09:27:00,74.335,74.39,74.335,74.355,680400002.0
2009-07-15 09:28:00,74.355,74.355,74.305,74.305,925799997.0
2009-07-15 09:29:00,74.34,74.34,74.305,74.325,672199997.0
2009-07-15 09:30:00,74.325,74.345,74.3,74.305,751799995.0
2009-07-15 09:31:00,74.305,74.31,74.3,74.31,540400001.0
2009-07-15 09:32:00,74.31,74.33,74.29,74.305,938800008.0
2009-07-15 09:33:00,74.305,74.36,74.305,74.33,719199996.0
2009-07-15 09:34:00,74.335,74.365,74.325,74.355,492400000.0
2009-07-15 09:35:00,74.355,74.41,74.355,74.41,568399999.0
2009-07-15 09:36:00,74.415,74.435,74.41,74.41,644200000.0
2009-07-15 09:37:00,74.405,74.43,74.4,74.405,639400001.0
2009-07-15 09:38:00,74.405,74.41,74.395,74.41,286399997.0
2009-07-15 09:39:00,74.405,74.42,74.385,74.39,434200005.0
2009-07-15 09:40:00,74.39,74.4,74.38,74.38,432799999.0
2009-07-15 09:41:00,74.38,74.42,74.38,74.4,328600000.0
2009-07-15 09:42:00,74.4,74.425,74.4,74.405,288200000.0
2009-07-15 09:43:00,74.405,74.425,74.395,74.395,436200000.0
2009-07-15 09:44:00,74.395,74.405,74.375,74.39,587200000.0
2009-07-15 09:45:00,74.39,74.41,74.36,74.405,573200001.0
2009-07-15 09:46:00,74.405,74.43,74.405,74.42,536400001.0
2009-07-15 09:47:00,74.42,74.42,74.395,74.4,404600001.0
2009-07-15 09:48:00,74.4,74.41,74.39,74.405,638000000.0
2009-07-15 09:49:00,74.405,74.41,74.385,74.385,525199999.0
2009-07-15 09:50:00,74.385,74.4,74.385,74.395,623399991.0
2009-07-15 09:51:00,74.395,74.395,74.375,74.375,678000004.0
2009-07-15 09:52:00,74.375,74.375,74.365,74.375,412200000.0
2009-07-15 09:53:00,74.38,74.39,74.38,74.39,216000000.0
2009-07-15 09:54:00,74.39,74.405,74.385,74.395,492400002.0
2009-07-15 09:55:00,74.4,74.405,74.395,74.395,601999999.0
2009-07-15 09:56:00,74.395,74.405,74.39,74.405,468999998.0
2009-07-15 09:57:00,74.405,74.41,74.39,74.41,397800000.0
2009-07-15 09:58:00,74.41,74.43,74.405,74.42,432200003.0
2009-07-15 09:59:00,74.42,74.43,74.405,74.42,849600001.0
2009-07-15 10:00:00,74.42,74.48,74.42,74.465,603800000.0
2009-07-15 10:01:00,74.465,74.465,74.44,74.45,509599999.0
2009-07-15 10:02:00,74.45,74.46,74.44,74.445,639000000.0
2009-07-15 10:03:00,74.445,74.47,74.445,74.47,565999999.0
2009-07-15 10:04:00,74.475,74.475,74.46,74.465,310200001.0
2009-07-15 10:05:00,74.465,74.495,74.445,74.455,895799997.0
2009-07-15 10:06:00,74.455,74.46,74.445,74.45,344200000.0
2009-07-15 10:07:00,74.445,74.48,74.445,74.46,452000001.0
2009-07-15 10:08:00,74.46,74.535,74.455,74.535,896599999.0
2009-07-15 10:09:00,74.53,74.57,74.53,74.57,852200000.0
2009-07-15 10:10:00,74.57,74.58,74.56,74.575,464199999.0
2009-07-15 10:11:00,74.58,74.6,74.56,74.565,1116400002.0
2009-07-15 10:12:00,74.57,74.575,74.54,74.565,541800005.0
2009-07-15 10:13:00,74.565,74.575,74.525,74.545,789399998.0
2009-07-15 10:14:00,74.545,74.585,74.53,74.57,1492200006.0
2009-07-15 10:15:00,74.565,74.57,74.545,74.555,489399999.0
2009-07-15 10:16:00,74.56,74.57,74.53,74.53,671800000.0
2009-07-15 10:17:00,74.53,74.53,74.485,74.505,1114400002.0
2009-07-15 10:18:00,74.505,74.58,74.505,74.565,466200001.0
2009-07-15 10:19:00,74.565,74.62,74.565,74.575,702999995.0
2009-07-15 10:20:00,74.57,74.58,74.55,74.57,414999997.0
2009-07-15 10:21:00,74.565,74.595,74.565,74.575,930000002.0
2009-07-15 10:22:00,74.575,74.6,74.575,74.59,196199999.0
2009-07-15 10:23:00,74.59,74.625,74.575,74.61,768400000.0
2009-07-15 10:24:00,74.615,74.67,74.61,74.67,1070999997.0
2009-07-15 10:25:00,74.675,74.69,74.65,74.66,1236299998.0
2009-07-15 10:26:00,74.66,74.665,74.635,74.645,842200004.0
2009-07-15 10:27:00,74.645,74.685,74.645,74.645,755800002.0
2009-07-15 10:28:00,74.645,74.71,74.645,74.71,500400001.0
2009-07-15 10:29:00,74.705,74.725,74.69,74.715,681600000.0
2009-07-15 10:30:00,74.725,74.8,74.72,74.785,697199996.0
2009-07-15 10:31:00,74.785,74.795,74.725,74.74,1266799994.0
2009-07-15 10:32:00,74.74,74.76,74.735,74.745,888999992.0
2009-07-15 10:33:00,74.745,74.76,74.735,74.755,393600000.0
2009-07-15 10:34:00,74.765,74.78,74.735,74.75,893599995.0
2009-07-15 10:35:00,74.75,74.785,74.74,74.78,793799996.0
2009-07-15 10:36:00,74.78,74.795,74.755,74.755,854600002.0
2009-07-15 10:37:00,74.755,74.78,74.755,74.78,656399998.0
2009-07-15 10:38:00,74.78,74.78,74.72,74.74,423199999.0
2009-07-15 10:39:00,74.74,74.74,74.69,74.7,1147000001.0
2009-07-15 10:40:00,74.695,74.725,74.67,74.675,1370399994.0
2009-07-15 10:41:00,74.675,74.785,74.675,74.775,900400004.0
2009-07-15 10:42:00,74.77,74.77,74.72,74.72,663400001.0
2009-07-15 10:43:00,74.72,74.735,74.71,74.71,487800001.0
2009-07-15 10:44:00,74.71,74.745,74.71,74.71,795199997.0
2009-07-15 10:45:00,74.705,74.715,74.695,74.705,628399999.0
2009-07-15 10:46:00,74.705,74.74,74.705,74.72,993999996.0
2009-07-15 10:47:00,74.72,74.73,74.685,74.695,764999996.0
2009-07-15 10:48:00,74.695,74.7,74.66,74.68,917200006.0
2009-07-15 10:49:00,74.68,74.695,74.65,74.65,711400004.0
2009-07-15 10:50:00,74.65,74.695,74.65,74.695,882599999.0
2009-07-15 10:51:00,74.695,74.715,74.69,74.71,535200001.0
2009-07-15 10:52:00,74.715,74.75,74.705,74.725,1060600006.0
2009-07-15 10:53:00,74.725,74.785,74.7,74.775,1045199999.0
2009-07-15 10:54:00,74.77,74.79,74.765,74.775,923599997.0
2009-07-15 10:55:00,74.775,74.785,74.76,74.77,413400000.0
2009-07-15 10:56:00,74.77,74.775,74.74,74.74,657200005.0
2009-07-15 10:57:00,74.74,74.76,74.735,74.755,607799999.0
2009-07-15 10:58:00,74.755,74.78,74.74,74.76,1176599995.0
2009-07-15 10:59:00,74.76,74.765,74.75,74.76,485999999.0
2009-07-15 11:00:00,74.76,74.765,74.645,74.695,555199993.0
2009-07-15 11:01:00,74.69,74.74,74.655,74.74,682399998.0
2009-07-15 11:02:00,74.74,74.74,74.69,74.69,779599997.0
2009-07-15 11:03:00,74.69,74.74,74.685,74.735,884600000.0
2009-07-15 11:04:00,74.75,74.77,74.735,74.745,987200006.0
2009-07-15 11:05:00,74.75,74.79,74.74,74.78,802799996.0
2009-07-15 11:06:00,74.775,74.78,74.75,74.77,786000007.0
2009-07-15 11:07:00,74.765,74.775,74.755,74.755,704400000.0
2009-07-15 11:08:00,74.755,74.76,74.74,74.75,529600006.0
2009-07-15 11:09:00,74.755,74.76,74.75,74.76,192400000.0
2009-07-15 11:10:00,74.76,74.76,74.75,74.755,175999999.0
2009-07-15 11:11:00,74.755,74.78,74.75,74.775,713000000.0
2009-07-15 11:12:00,74.775,74.83,74.77,74.83,529200000.0
2009-07-15 11:13:00,74.83,74.83,74.755,74.785,832799997.0
2009-07-15 11:14:00,74.785,74.81,74.775,74.8,711399998.0
2009-07-15 11:15:00,74.8,74.82,74.795,74.82,360400002.0
2009-07-15 11:16:00,74.82,74.83,74.805,74.805,926199999.0
2009-07-15 11:17:00,74.805,74.81,74.79,74.795,583999999.0
2009-07-15 11:18:00,74.795,74.84,74.79,74.84,818199999.0
2009-07-15 11:19:00,74.83,74.83,74.805,74.815,402200000.0
2009-07-15 11:20:00,74.83,74.83,74.785,74.795,839800002.0
2009-07-15 11:21:00,74.795,74.81,74.765,74.77,1101400001.0
2009-07-15 11:22:00,74.77,74.775,74.735,74.755,1121800001.0
2009-07-15 11:23:00,74.755,74.785,74.755,74.77,601800000.0
2009-07-15 11:24:00,74.775,74.775,74.765,74.765,706999998.0
2009-07-15 11:25:00,74.765,74.805,74.765,74.79,577999995.0
2009-07-15 11:26:00,74.785,74.79,74.775,74.775,301200003.0
2009-07-15 11:27:00,74.775,74.78,74.775,74.775,384399997.0
2009-07-15 11:28:00,74.775,74.8,74.775,74.79,455199998.0
2009-07-15 11:29:00,74.81,74.82,74.77,74.77,679400000.0
2009-07-15 11:30:00,74.77,74.775,74.72,74.72,706199997.0
2009-07-15 11:31:00,74.73,74.73,74.72,74.725,438400000.0
2009-07-15 11:32:00,74.73,74.745,74.715,74.73,950199999.0
2009-07-15 11:33:00,74.735,74.735,74.72,74.725,741999999.0
2009-07-15 11:34:00,74.725,74.725,74.7,74.705,849600002.0
2009-07-15 11:35:00,74.705,74.705,74.665,74.69,894000004.0
2009-07-15 11:36:00,74.69,74.69,74.665,74.67,792199993.0
2009-07-15 11:37:00,74.665,74.685,74.665,74.665,837000002.0
2009-07-15 11:38:00,74.675,74.695,74.665,74.685,419999999.0
2009-07-15 11:39:00,74.69,74.7,74.675,74.695,317200000.0
2009-07-15 11:40:00,74.695,74.7,74.67,74.695,747999998.0
2009-07-15 11:41:00,74.695,74.72,74.69,74.69,876399999.0
2009-07-15 11:42:00,74.705,74.72,74.695,74.72,627999992.0
2009-07-15 11:43:00,74.72,74.73,74.705,74.705,1060600001.0
2009-07-15 11:44:00,74.705,74.72,74.705,74.72,342600004.0
2009-07-15 11:45:00,74.72,74.72,74.705,74.71,301399999.0
2009-07-15 11:46:00,74.71,74.715,74.705,74.71,329799998.0
2009-07-15 11:47:00,74.71,74.725,74.71,74.725,568000000.0
2009-07-15 11:48:00,74.725,74.725,74.715,74.715,341199999.0
2009-07-15 11:49:00,74.72,74.74,74.72,74.74,297600001.0
2009-07-15 11:50:00,74.74,74.74,74.675,74.695,1080999995.0
2009-07-15 11:51:00,74.695,74.695,74.66,74.68,1064800002.0
2009-07-15 11:52:00,74.68,74.695,74.665,74.685,791000003.0
2009-07-15 11:53:00,74.685,74.71,74.68,74.685,561600004.0
2009-07-15 11:54:00,74.675,74.69,74.665,74.685,699600000.0
2009-07-15 11:55:00,74.68,74.69,74.675,74.685,464799999.0
2009-07-15 11:56:00,74.685,74.72,74.68,74.695,803999998.0
2009-07-15 11:57:00,74.695,74.695,74.65,74.65,423200001.0
2009-07-15 11:58:00,74.65,74.675,74.625,74.675,957199999.0
2009-07-15 11:59:00,74.675,74.72,74.66,74.69,754400000.0
2009-07-15 12:00:00,74.695,74.775,74.69,74.77,607400000.0
2009-07-15 12:01:00,74.76,74.785,74.75,74.75,1003599999.0
2009-07-15 12:02:00,74.75,74.76,74.715,74.725,768599999.0
2009-07-15 12:03:00,74.73,74.765,74.73,74.75,775999996.0
2009-07-15 12:04:00,74.75,74.76,74.735,74.735,615600001.0
2009-07-15 12:05:00,74.735,74.74,74.72,74.725,1006799998.0
2009-07-15 12:06:00,74.725,74.755,74.725,74.725,555000002.0
2009-07-15 12:07:00,74.725,74.73,74.71,74.71,613000003.0
2009-07-15 12:08:00,74.71,74.71,74.635,74.675,1026600004.0
2009-07-15 12:09:00,74.675,74.695,74.665,74.665,546800000.0
2009-07-15 12:10:00,74.665,74.71,74.635,74.71,1005200000.0
2009-07-15 12:11:00,74.715,74.715,74.695,74.695,659399999.0
2009-07-15 12:12:00,74.695,74.72,74.695,74.71,1272200005.0
2009-07-15 12:13:00,74.695,74.7,74.675,74.68,678399997.0
2009-07-15 12:14:00,74.685,74.69,74.655,74.655,1079999996.0
2009-07-15 12:15:00,74.655,74.67,74.635,74.65,1240199997.0
2009-07-15 12:16:00,74.65,74.65,74.61,74.625,1128799998.0
2009-07-15 12:17:00,74.625,74.635,74.62,74.63,439000000.0
2009-07-15 12:18:00,74.635,74.65,74.635,74.64,487599999.0
2009-07-15 12:19:00,74.645,74.665,74.625,74.665,219600001.0
2009-07-15 12:20:00,74.66,74.675,74.645,74.665,447800000.0
2009-07-15 12:21:00,74.665,74.68,74.66,74.675,777000001.0
2009-07-15 12:22:00,74.675,74.705,74.675,74.675,465600000.0
2009-07-15 12:23:00,74.675,74.69,74.675,74.685,192000002.0
2009-07-15 12:24:00,74.69,74.725,74.685,74.7,172200000.0
2009-07-15 12:25:00,74.7,74.7,74.685,74.685,472600003.0
2009-07-15 12:26:00,74.685,74.685,74.675,74.68,354199999.0
2009-07-15 12:27:00,74.675,74.73,74.675,74.73,407000002.0
2009-07-15 12:28:00,74.73,74.73,74.705,74.715,555200002.0
2009-07-15 12:29:00,74.71,74.715,74.695,74.7,473599999.0
2009-07-15 12:30:00,74.68,74.685,74.675,74.68,759199997.0
2009-07-15 12:31:00,74.68,74.695,74.67,74.69,353600001.0
2009-07-15 12:32:00,74.69,74.72,74.68,74.705,1614999993.0
2009-07-15 12:33:00,74.705,74.71,74.685,74.7,1304599998.0
2009-07-15 12:34:00,74.7,74.73,74.685,74.725,1737599999.0
2009-07-15 12:35:00,74.725,74.735,74.725,74.725,872799997.0
2009-07-15 12:36:00,74.72,74.73,74.715,74.715,222200001.0
2009-07-15 12:37:00,74.715,74.73,74.71,74.73,425000000.0
2009-07-15 12:38:00,74.73,74.73,74.715,74.72,349200006.0
2009-07-15 12:39:00,74.72,74.72,74.665,74.675,570400000.0
2009-07-15 12:40:00,74.69,74.7,74.665,74.68,623599998.0
2009-07-15 12:41:00,74.675,74.68,74.655,74.67,295400001.0
2009-07-15 12:42:00,74.67,74.7,74.655,74.695,784799988.0
2009-07-15 12:43:00,74.695,74.695,74.66,74.66,509999999.0
2009-07-15 12:44:00,74.66,74.71,74.66,74.7,1108199993.0
2009-07-15 12:45:00,74.7,74.715,74.7,74.7,575200000.0
2009-07-15 12:46:00,74.695,74.72,74.685,74.715,942200011.0
2009-07-15 12:47:00,74.715,74.72,74.68,74.695,1013200005.0
2009-07-15 12:48:00,74.7,74.72,74.7,74.72,570400001.0
2009-07-15 12:49:00,74.72,74.74,74.715,74.715,568000000.0
2009-07-15 12:50:00,74.72,74.74,74.715,74.725,689600003.0
2009-07-15 12:51:00,74.725,74.73,74.71,74.725,511799998.0
2009-07-15 12:52:00,74.715,74.75,74.715,74.75,577400000.0
2009-07-15 12:53:00,74.755,74.76,74.735,74.74,488600000.0
2009-07-15 12:54:00,74.74,74.74,74.705,74.705,1067599993.0
2009-07-15 12:55:00,74.705,74.72,74.685,74.695,986000003.0
2009-07-15 12:56:00,74.695,74.71,74.695,74.71,848599993.0
2009-07-15 12:57:00,74.71,74.78,74.71,74.77,883399998.0
2009-07-15 12:58:00,74.77,74.79,74.75,74.75,582399999.0
2009-07-15 12:59:00,74.75,74.755,74.73,74.735,401800000.0
2009-07-15 13:00:00,74.73,74.745,74.7,74.735,990599998.0
2009-07-15 13:01:00,74.73,74.75,74.715,74.735,1163599997.0
2009-07-15 13:02:00,74.735,74.76,74.705,74.705,847599999.0
2009-07-15 13:03:00,74.705,74.705,74.655,74.67,834799996.0
2009-07-15 13:04:00,74.665,74.7,74.655,74.69,998399996.0
2009-07-15 13:05:00,74.7,74.72,74.695,74.72,492200002.0
2009-07-15 13:06:00,74.72,74.745,74.715,74.73,395399999.0
2009-07-15 13:07:00,74.73,74.74,74.685,74.72,1094400000.0
2009-07-15 13:08:00,74.72,74.73,74.705,74.725,1360399994.0
2009-07-15 13:09:00,74.73,74.75,74.71,74.725,1513600007.0
2009-07-15 13:10:00,74.725,74.745,74.715,74.745,880800002.0
2009-07-15 13:11:00,74.745,74.755,74.735,74.755,734999995.0
2009-07-15 13:12:00,74.755,74.765,74.735,74.765,1205399997.0
2009-07-15 13:13:00,74.765,74.77,74.73,74.735,1078599992.0
2009-07-15 13:14:00,74.735,74.775,74.73,74.775,483600002.0
2009-07-15 13:15:00,74.775,74.8,74.775,74.795,655599996.0
2009-07-15 13:16:00,74.795,74.795,74.76,74.765,789199996.0
2009-07-15 13:17:00,74.765,74.765,74.69,74.695,997800006.0
2009-07-15 13:18:00,74.695,74.75,74.68,74.71,1119000004.0
2009-07-15 13:19:00,74.7,74.755,74.695,74.72,1402199997.0
2009-07-15 13:20:00,74.72,74.735,74.685,74.71,728199999.0
2009-07-15 13:21:00,74.71,74.745,74.705,74.745,1622799996.0
2009-07-15 13:22:00,74.74,74.77,74.72,74.77,969200002.0
2009-07-15 13:23:00,74.77,74.77,74.75,74.755,1041200014.0
2009-07-15 13:24:00,74.755,74.78,74.755,74.77,732400003.0
2009-07-15 13:25:00,74.77,74.775,74.73,74.75,819800000.0
2009-07-15 13:26:00,74.75,74.77,74.745,74.76,924399993.0
2009-07-15 13:27:00,74.76,74.78,74.76,74.78,459199995.0
2009-07-15 13:28:00,74.785,74.79,74.77,74.785,483399997.0
2009-07-15 13:29:00,74.785,74.785,74.7,74.75,1227400008.0
2009-07-15 13:30:00,74.75,74.78,74.72,74.75,988599999.0
2009-07-15 13:31:00,74.725,74.76,74.725,74.725,602400000.0
2009-07-15 13:32:00,74.725,74.765,74.715,74.765,591400001.0
2009-07-15 13:33:00,74.755,74.765,74.735,74.76,1270999999.0
2009-07-15 13:34:00,74.76,74.775,74.755,74.755,635800004.0
2009-07-15 13:35:00,74.76,74.76,74.74,74.75,667600001.0
2009-07-15 13:36:00,74.75,74.75,74.725,74.735,669599998.0
2009-07-15 13:37:00,74.735,74.755,74.72,74.745,631599996.0
2009-07-15 13:38:00,74.75,74.775,74.745,74.755,1031400000.0
2009-07-15 13:39:00,74.755,74.765,74.72,74.73,958000001.0
2009-07-15 13:40:00,74.725,74.74,74.71,74.73,557400000.0
2009-07-15 13:41:00,74.73,74.76,74.725,74.735,817800002.0
2009-07-15 13:42:00,74.735,74.735,74.71,74.715,500400001.0
2009-07-15 13:43:00,74.715,74.82,74.715,74.785,1309199999.0
2009-07-15 13:44:00,74.8,74.81,74.775,74.78,1017600001.0
2009-07-15 13:45:00,74.78,74.85,74.77,74.85,829800002.0
2009-07-15 13:46:00,74.85,74.86,74.82,74.86,1108799999.0
2009-07-15 13:47:00,74.85,74.87,74.795,74.795,1091399998.0
2009-07-15 13:48:00,74.8,74.8,74.745,74.75,966400003.0
2009-07-15 13:49:00,74.75,74.78,74.74,74.765,1126599995.0
2009-07-15 13:50:00,74.765,74.78,74.76,74.77,555199994.0
2009-07-15 13:51:00,74.775,74.84,74.77,74.84,1515599993.0
2009-07-15 13:52:00,74.84,74.845,74.815,74.825,658800000.0
2009-07-15 13:53:00,74.815,74.825,74.79,74.815,971000002.0
2009-07-15 13:54:00,74.81,74.86,74.81,74.86,864800001.0
2009-07-15 13:55:00,74.86,74.905,74.85,74.895,956599994.0
2009-07-15 13:56:00,74.895,74.93,74.895,74.93,1255800006.0
2009-07-15 13:57:00,74.93,74.93,74.885,74.89,960400001.0
2009-07-15 13:58:00,74.89,74.935,74.89,74.92,974600004.0
2009-07-15 13:59:00,74.92,74.94,74.89,74.9,955200001.0
2009-07-15 14:00:00,74.905,74.905,74.89,74.895,1529199996.0
2009-07-15 14:01:00,74.895,74.95,74.895,74.95,956999996.0
2009-07-15 14:02:00,74.95,74.96,74.89,74.9,1029600000.0
2009-07-15 14:03:00,74.895,74.895,74.88,74.885,863399999.0
2009-07-15 14:04:00,74.885,74.925,74.88,74.91,1029799999.0
2009-07-15 14:05:00,74.915,74.93,74.89,74.915,1039799997.0
2009-07-15 14:06:00,74.92,74.92,74.89,74.92,1021199998.0
2009-07-15 14:07:00,74.92,74.93,74.91,74.91,484399999.0
2009-07-15 14:08:00,74.91,74.945,74.905,74.935,870199999.0
2009-07-15 14:09:00,74.935,74.935,74.9,74.905,549600001.0
2009-07-15 14:10:00,74.905,74.935,74.905,74.92,669400002.0
2009-07-15 14:11:00,74.92,74.945,74.9,74.925,839199998.0
2009-07-15 14:12:00,74.935,74.98,74.935,74.975,1185799998.0
2009-07-15 14:13:00,74.97,74.985,74.92,74.925,1179799994.0
2009-07-15 14:14:00,74.925,74.96,74.925,74.96,832800007.0
2009-07-15 14:15:00,74.96,74.98,74.915,74.93,1309200005.0
2009-07-15 14:16:00,74.93,74.93,74.89,74.895,440799999.0
2009-07-15 14:17:00,74.9,74.915,74.89,74.905,199000000.0
2009-07-15 14:18:00,74.905,74.92,74.885,74.885,708399998.0
2009-07-15 14:19:00,74.885,74.92,74.88,74.915,421400001.0
2009-07-15 14:20:00,74.915,74.945,74.89,74.945,510199999.0
2009-07-15 14:21:00,74.94,74.985,74.94,74.985,700999998.0
2009-07-15 14:22:00,74.99,74.995,74.965,74.975,572799998.0
2009-07-15 14:23:00,74.975,74.995,74.965,74.985,630600000.0
2009-07-15 14:24:00,74.985,75.0,74.97,74.97,1320599999.0
2009-07-15 14:25:00,74.97,74.97,74.935,74.94,855000006.0
2009-07-15 14:26:00,74.95,74.98,74.93,74.965,676200001.0
2009-07-15 14:27:00,74.97,74.98,74.925,74.94,1130800000.0
2009-07-15 14:28:00,74.94,74.975,74.94,74.955,619799998.0
2009-07-15 14:29:00,74.96,74.98,74.925,74.955,1056400000.0
2009-07-15 14:30:00,74.955,75.135,74.945,75.135,957799998.0
2009-07-15 14:31:00,75.13,75.24,75.125,75.16,1306399998.0
2009-07-15 14:32:00,75.16,75.19,75.145,75.145,328999999.0
2009-07-15 14:33:00,75.155,75.16,75.05,75.05,976900004.0
2009-07-15 14:34:00,75.055,75.075,75.045,75.07,729399995.0
2009-07-15 14:35:00,75.07,75.075,75.035,75.065,838800002.0
2009-07-15 14:36:00,75.065,75.115,75.045,75.11,889199996.0
2009-07-15 14:37:00,75.12,75.135,75.09,75.135,834799994.0
2009-07-15 14:38:00,75.135,75.155,75.08,75.11,1483600002.0
2009-07-15 14:39:00,75.1,75.13,75.095,75.125,1193000001.0
2009-07-15 14:40:00,75.12,75.12,75.05,75.05,865199997.0
2009-07-15 14:41:00,75.05,75.07,75.015,75.015,749999995.0
2009-07-15 14:42:00,75.01,75.06,75.005,75.035,1252400005.0
2009-07-15 14:43:00,75.035,75.06,75.025,75.045,1287600005.0
2009-07-15 14:44:00,75.045,75.055,75.025,75.04,939800000.0
2009-07-15 14:45:00,75.04,75.06,75.025,75.025,1360800001.0
2009-07-15 14:46:00,75.025,75.025,74.97,74.985,1469199994.0
2009-07-15 14:47:00,74.985,75.04,74.98,75.025,969000000.0
2009-07-15 14:48:00,75.025,75.05,75.005,75.05,1098599999.0
2009-07-15 14:49:00,75.05,75.08,75.015,75.015,1232199998.0
2009-07-15 14:50:00,75.02,75.06,75.02,75.045,1173800002.0
2009-07-15 14:51:00,75.045,75.07,75.03,75.03,1079399997.0
2009-07-15 14:52:00,75.03,75.03,74.975,74.98,843999995.0
2009-07-15 14:53:00,74.985,74.99,74.965,74.975,729199999.0
2009-07-15 14:54:00,74.98,75.0,74.975,74.985,752399999.0
2009-07-15 14:55:00,74.985,74.985,74.96,74.965,930000001.0
2009-07-15 14:56:00,74.96,74.975,74.92,74.92,573600000.0
2009-07-15 14:57:00,74.915,74.94,74.89,74.9,1121199989.0
2009-07-15 14:58:00,74.9,74.93,74.9,74.91,1001599993.0
2009-07-15 14:59:00,74.91,74.925,74.91,74.92,948199994.0
2009-07-15 15:00:00,74.92,74.93,74.9,74.91,990600002.0
2009-07-15 15:01:00,74.91,74.935,74.905,74.935,735800002.0
2009-07-15 15:02:00,74.935,74.97,74.935,74.955,687399995.0
2009-07-15 15:03:00,74.955,74.975,74.93,74.965,899799998.0
2009-07-15 15:04:00,74.965,74.99,74.96,74.985,740200003.0
2009-07-15 15:05:00,74.985,75.08,74.97,75.075,1193200007.0
2009-07-15 15:06:00,75.075,75.105,75.065,75.07,952799998.0
2009-07-15 15:07:00,75.065,75.08,75.055,75.055,1307799996.0
2009-07-15 15:08:00,75.055,75.055,75.01,75.01,1380999995.0
2009-07-15 15:09:00,75.015,75.015,74.98,74.985,999000003.0
2009-07-15 15:10:00,74.99,75.02,74.99,75.01,874600001.0
2009-07-15 15:11:00,75.01,75.03,74.98,74.98,534800000.0
2009-07-15 15:12:00,74.98,74.995,74.945,74.95,1012999999.0
2009-07-15 15:13:00,74.95,74.95,74.93,74.93,637600001.0
2009-07-15 15:14:00,74.94,74.97,74.93,74.955,797999994.0
2009-07-15 15:15:00,74.985,75.01,74.975,74.975,1109199999.0
2009-07-15 15:16:00,74.975,74.98,74.925,74.93,808600005.0
2009-07-15 15:17:00,74.93,74.95,74.9,74.91,1134999998.0
2009-07-15 15:18:00,74.91,74.91,74.88,74.895,1517999996.0
2009-07-15 15:19:00,74.91,74.91,74.865,74.89,1050999999.0
2009-07-15 15:20:00,74.89,74.915,74.87,74.89,702600001.0
2009-07-15 15:21:00,74.9,74.95,74.895,74.95,1020199998.0
2009-07-15 15:22:00,74.94,74.975,74.94,74.975,712400000.0
2009-07-15 15:23:00,74.975,74.99,74.95,74.96,695000000.0
2009-07-15 15:24:00,74.97,74.97,74.945,74.97,373200001.0
2009-07-15 15:25:00,74.965,74.99,74.945,74.95,1214800003.0
2009-07-15 15:26:00,74.95,74.98,74.95,74.98,938000006.0
2009-07-15 15:27:00,74.97,75.0,74.955,74.99,1318600011.0
2009-07-15 15:28:00,74.995,75.0,74.985,74.99,567000004.0
2009-07-15 15:29:00,74.99,75.04,74.985,75.015,872400006.0
2009-07-15 15:30:00,75.02,75.035,74.99,74.995,930599997.0
2009-07-15 15:31:00,74.995,75.055,74.975,75.04,1085799998.0
2009-07-15 15:32:00,75.035,75.05,74.97,75.05,1190400004.0
2009-07-15 15:33:00,75.05,75.065,75.01,75.04,1318399988.0
2009-07-15 15:34:00,75.04,75.055,74.985,75.03,921599998.0
2009-07-15 15:35:00,75.03,75.04,74.99,74.99,1684399999.0
2009-07-15 15:36:00,74.99,75.0,74.93,74.935,835000001.0
2009-07-15 15:37:00,74.935,74.945,74.91,74.92,913600011.0
2009-07-15 15:38:00,74.925,74.965,74.9,74.96,1262799995.0
2009-07-15 15:39:00,74.96,75.02,74.94,75.0,1655599995.0
2009-07-15 15:40:00,75.0,75.08,75.0,75.08,839000003.0
2009-07-15 15:41:00,75.08,75.11,75.075,75.11,1696400003.0
2009-07-15 15:42:00,75.1,75.1,75.055,75.07,935199998.0
2009-07-15 15:43:00,75.07,75.125,75.065,75.115,1174199995.0
2009-07-15 15:44:00,75.115,75.15,75.115,75.12,1539599998.0
2009-07-15 15:45:00,75.15,75.16,75.09,75.115,1229400006.0
2009-07-15 15:46:00,75.115,75.135,75.08,75.09,778000003.0
2009-07-15 15:47:00,75.085,75.09,75.065,75.065,893000007.0
2009-07-15 15:48:00,75.065,75.07,75.03,75.045,1098399997.0
2009-07-15 15:49:00,75.045,75.08,75.02,75.045,1138199998.0
2009-07-15 15:50:00,75.045,75.1,75.035,75.07,1088800001.0
2009-07-15 15:51:00,75.075,75.085,75.045,75.045,1016000000.0
2009-07-15 15:52:00,75.045,75.055,75.015,75.035,887200003.0
2009-07-15 15:53:00,75.035,75.06,75.03,75.06,595000003.0
2009-07-15 15:54:00,75.06,75.085,75.06,75.08,826399997.0
2009-07-15 15:55:00,75.08,75.1,75.075,75.08,1139499990.0
2009-07-15 15:56:00,75.085,75.17,75.085,75.155,996400001.0
2009-07-15 15:57:00,75.15,75.17,75.13,75.17,1591599989.0
2009-07-15 15:58:00,75.175,75.18,75.12,75.14,1084199998.0
2009-07-15 15:59:00,75.14,75.15,75.11,75.13,647400002.0
2009-07-15 16:00:00,75.12,75.205,75.115,75.165,1255399997.0
2009-07-15 16:01:00,75.165,75.21,75.165,75.19,1327899996.0
2009-07-15 16:02:00,75.19,75.2,75.12,75.135,1179700002.0
2009-07-15 16:03:00,75.13,75.14,75.105,75.12,1487400000.0
2009-07-15 16:04:00,75.12,75.12,75.08,75.08,1536399995.0
2009-07-15 16:05:00,75.08,75.085,75.065,75.08,1479200000.0
2009-07-15 16:06:00,75.09,75.14,75.085,75.135,1237600000.0
2009-07-15 16:07:00,75.145,75.19,75.145,75.165,1471399991.0
2009-07-15 16:08:00,75.165,75.19,75.165,75.18,1100399996.0
2009-07-15 16:09:00,75.18,75.18,75.16,75.165,973399994.0
2009-07-15 16:10:00,75.16,75.25,75.16,75.215,1443299999.0
2009-07-15 16:11:00,75.215,75.215,75.145,75.17,1327400006.0
2009-07-15 16:12:00,75.17,75.225,75.165,75.225,1186399994.0
2009-07-15 16:13:00,75.225,75.315,75.22,75.315,1437200000.0
2009-07-15 16:14:00,75.31,75.355,75.305,75.35,1362199996.0
2009-07-15 16:15:00,75.365,75.375,75.25,75.25,936399998.0
2009-07-15 16:16:00,75.25,75.285,75.25,75.275,1256599991.0
2009-07-15 16:17:00,75.275,75.29,75.26,75.265,389599997.0
2009-07-15 16:18:00,75.265,75.28,75.245,75.255,1075800004.0
2009-07-15 16:19:00,75.26,75.31,75.26,75.295,1164800000.0
2009-07-15 16:20:00,75.29,75.32,75.27,75.32,850799995.0
2009-07-15 16:21:00,75.32,75.39,75.29,75.385,409399999.0
2009-07-15 16:22:00,75.39,75.42,75.33,75.395,1206299997.0
2009-07-15 16:23:00,75.395,75.42,75.375,75.38,913599997.0
2009-07-15 16:24:00,75.385,75.385,75.35,75.385,1093199998.0
2009-07-15 16:25:00,75.385,75.42,75.38,75.415,859399996.0
2009-07-15 16:26:00,75.42,75.49,75.42,75.475,983499998.0
2009-07-15 16:27:00,75.47,75.485,75.45,75.48,1269399989.0
2009-07-15 16:28:00,75.48,75.49,75.445,75.47,1152600014.0
2009-07-15 16:29:00,75.465,75.485,75.445,75.445,1183600000.0
2009-07-15 16:30:00,75.445,75.49,75.42,75.42,1360000003.0
2009-07-15 16:31:00,75.42,75.48,75.415,75.445,1054799998.0
2009-07-15 16:32:00,75.445,75.47,75.41,75.41,609999999.0
2009-07-15 16:33:00,75.41,75.41,75.31,75.32,1253599993.0
2009-07-15 16:34:00,75.325,75.325,75.28,75.285,879399999.0
2009-07-15 16:35:00,75.285,75.325,75.275,75.305,1098999988.0
2009-07-15 16:36:00,75.31,75.39,75.305,75.38,1132199999.0
2009-07-15 16:37:00,75.375,75.38,75.335,75.34,845000004.0
2009-07-15 16:38:00,75.335,75.335,75.305,75.32,754200001.0
2009-07-15 16:39:00,75.32,75.32,75.27,75.3,485999998.0
2009-07-15 16:40:00,75.3,75.3,75.205,75.21,982000002.0
2009-07-15 16:41:00,75.215,75.24,75.205,75.21,809200003.0
2009-07-15 16:42:00,75.21,75.24,75.21,75.235,655000002.0
2009-07-15 16:43:00,75.23,75.31,75.23,75.28,815399997.0
2009-07-15 16:44:00,75.28,75.28,75.22,75.225,640400002.0
2009-07-15 16:45:00,75.22,75.25,75.2,75.25,518199999.0
2009-07-15 16:46:00,75.255,75.3,75.25,75.29,749600000.0
2009-07-15 16:47:00,75.29,75.295,75.215,75.245,700000000.0
2009-07-15 16:48:00,75.25,75.26,75.22,75.225,720000005.0
2009-07-15 16:49:00,75.225,75.24,75.215,75.225,505199999.0
2009-07-15 16:50:00,75.225,75.26,75.22,75.235,593200001.0
2009-07-15 16:51:00,75.23,75.26,75.215,75.215,591600001.0
2009-07-15 16:52:00,75.22,75.23,75.17,75.19,692799999.0
2009-07-15 16:53:00,75.18,75.2,75.165,75.19,633000002.0
2009-07-15 16:54:00,75.19,75.235,75.175,75.22,541399999.0
2009-07-15 16:55:00,75.22,75.23,75.2,75.225,363200000.0
2009-07-15 16:56:00,75.235,75.245,75.205,75.24,719200000.0
2009-07-15 16:57:00,75.235,75.275,75.22,75.22,660199999.0
2009-07-15 16:58:00,75.22,75.26,75.215,75.25,258200000.0
2009-07-15 16:59:00,75.25,75.26,75.225,75.24,620200000.0
2009-07-15 17:00:00,75.24,75.27,75.225,75.23,624199998.0
2009-07-15 17:01:00,75.23,75.24,75.22,75.225,753600005.0
2009-07-15 17:02:00,75.225,75.295,75.22,75.29,915400000.0
2009-07-15 17:03:00,75.29,75.29,75.26,75.26,1316400004.0
2009-07-15 17:04:00,75.26,75.335,75.26,75.33,1153400003.0
2009-07-15 17:05:00,75.315,75.34,75.31,75.325,850799995.0
2009-07-15 17:06:00,75.325,75.365,75.3,75.365,1399200004.0
2009-07-15 17:07:00,75.365,75.365,75.34,75.355,830000000.0
2009-07-15 17:08:00,75.355,75.395,75.35,75.36,1861000000.0
2009-07-15 17:09:00,75.355,75.365,75.35,75.355,1155799999.0
2009-07-15 17:10:00,75.36,75.395,75.35,75.365,1221599996.0
2009-07-15 17:11:00,75.365,75.385,75.365,75.375,789599999.0
2009-07-15 17:12:00,75.375,75.4,75.37,75.385,890600003.0
2009-07-15 17:13:00,75.385,75.385,75.33,75.345,1418399998.0
2009-07-15 17:14:00,75.345,75.39,75.345,75.385,964199992.0
2009-07-15 17:15:00,75.385,75.425,75.385,75.425,1288799998.0
2009-07-15 17:16:00,75.425,75.45,75.42,75.44,991200002.0
2009-07-15 17:17:00,75.44,75.46,75.43,75.43,1220000002.0
2009-07-15 17:18:00,75.43,75.445,75.425,75.435,1151600000.0
2009-07-15 17:19:00,75.435,75.495,75.435,75.475,1318699996.0
2009-07-15 17:20:00,75.475,75.495,75.465,75.48,938399998.0
2009-07-15 17:21:00,75.485,75.52,75.475,75.505,1272599998.0
2009-07-15 17:22:00,75.505,75.63,75.5,75.625,1235199990.0
2009-07-15 17:23:00,75.625,75.65,75.605,75.625,1266800001.0
2009-07-15 17:24:00,75.625,75.63,75.585,75.59,1354599996.0
2009-07-15 17:25:00,75.59,75.59,75.54,75.55,1248199998.0
2009-07-15 17:26:00,75.555,75.595,75.545,75.59,1242799992.0
2009-07-15 17:27:00,75.59,75.605,75.57,75.59,1011799997.0
2009-07-15 17:28:00,75.59,75.59,75.52,75.54,1267199994.0
2009-07-15 17:29:00,75.54,75.56,75.53,75.54,865200007.0
2009-07-15 17:30:00,75.54,75.54,75.51,75.535,1444399997.0
2009-07-15 17:31:00,75.535,75.57,75.52,75.565,961999999.0
2009-07-15 17:32:00,75.565,75.67,75.56,75.66,1245199994.0
2009-07-15 17:33:00,75.665,75.705,75.665,75.675,1328600000.0
2009-07-15 17:34:00,75.675,75.685,75.645,75.655,1381000005.0
2009-07-15 17:35:00,75.655,75.735,75.65,75.71,1889799986.0
2009-07-15 17:36:00,75.72,75.725,75.695,75.695,1430200001.0
2009-07-15 17:37:00,75.695,75.74,75.68,75.735,1335600007.0
2009-07-15 17:38:00,75.735,75.75,75.725,75.735,1442199995.0
2009-07-15 17:39:00,75.735,75.755,75.73,75.74,934600004.0
2009-07-15 17:40:00,75.745,75.76,75.725,75.76,1287199998.0
2009-07-15 17:41:00,75.765,75.805,75.755,75.8,1231199999.0
2009-07-15 17:42:00,75.8,75.81,75.76,75.77,1272399999.0
2009-07-15 17:43:00,75.765,75.77,75.75,75.75,1353200005.0
2009-07-15 17:44:00,75.75,75.76,75.705,75.705,1083399999.0
2009-07-15 17:45:00,75.705,75.73,75.705,75.725,1161200003.0
2009-07-15 17:46:00,75.725,75.74,75.715,75.735,1601999990.0
2009-07-15 17:47:00,75.735,75.74,75.675,75.68,1049199999.0
2009-07-15 17:48:00,75.68,75.685,75.645,75.645,1020999995.0
2009-07-15 17:49:00,75.645,75.67,75.635,75.655,1060600006.0
2009-07-15 17:50:00,75.65,75.66,75.625,75.655,1042599995.0
2009-07-15 17:51:00,75.66,75.685,75.64,75.655,1235400002.0
2009-07-15 17:52:00,75.66,75.67,75.62,75.65,803999997.0
2009-07-15 17:53:00,75.65,75.67,75.64,75.65,1031400005.0
2009-07-15 17:54:00,75.65,75.665,75.64,75.665,994600000.0
2009-07-15 17:55:00,75.665,75.665,75.645,75.655,909800001.0
2009-07-15 17:56:00,75.655,75.66,75.635,75.65,1171399999.0
2009-07-15 17:57:00,75.65,75.675,75.645,75.675,707600001.0
2009-07-15 17:58:00,75.675,75.675,75.62,75.625,933799996.0
2009-07-15 17:59:00,75.64,75.695,75.63,75.645,1602000001.0
2009-07-15 18:00:00,75.645,75.675,75.635,75.675,1003399998.0
2009-07-15 18:01:00,75.675,75.675,75.655,75.665,319600001.0
2009-07-15 18:02:00,75.665,75.7,75.655,75.655,874200006.0
2009-07-15 18:03:00,75.655,75.66,75.63,75.66,629400003.0
2009-07-15 18:04:00,75.66,75.705,75.66,75.69,660599997.0
2009-07-15 18:05:00,75.69,75.72,75.68,75.69,633400007.0
2009-07-15 18:06:00,75.69,75.69,75.68,75.685,482399997.0
2009-07-15 18:07:00,75.685,75.705,75.675,75.675,438399997.0
2009-07-15 18:08:00,75.675,75.68,75.67,75.675,293400000.0
2009-07-15 18:09:00,75.675,75.68,75.67,75.68,745199999.0
2009-07-15 18:10:00,75.68,75.68,75.655,75.66,871999998.0
2009-07-15 18:11:00,75.66,75.67,75.635,75.67,720599998.0
2009-07-15 18:12:00,75.67,75.67,75.64,75.65,994600000.0
2009-07-15 18:13:00,75.645,75.69,75.645,75.665,445999995.0
2009-07-15 18:14:00,75.665,75.67,75.655,75.66,131000000.0
2009-07-15 18:15:00,75.66,75.68,75.66,75.675,782199990.0
2009-07-15 18:16:00,75.675,75.715,75.675,75.71,436999999.0
2009-07-15 18:17:00,75.72,75.73,75.69,75.71,631200002.0
2009-07-15 18:18:00,75.71,75.745,75.705,75.725,1346999995.0
2009-07-15 18:19:00,75.725,75.73,75.7,75.705,873999999.0
2009-07-15 18:20:00,75.705,75.72,75.66,75.665,869800001.0
2009-07-15 18:21:00,75.665,75.695,75.64,75.695,486600002.0
2009-07-15 18:22:00,75.7,75.715,75.685,75.69,652199991.0
2009-07-15 18:23:00,75.69,75.7,75.68,75.695,923999990.0
2009-07-15 18:24:00,75.695,75.705,75.67,75.67,1060200000.0
2009-07-15 18:25:00,75.67,75.685,75.67,75.685,1048399999.0
2009-07-15 18:26:00,75.685,75.695,75.675,75.69,831599998.0
2009-07-15 18:27:00,75.69,75.69,75.675,75.675,722399999.0
2009-07-15 18:28:00,75.675,75.685,75.655,75.655,891400000.0
2009-07-15 18:29:00,75.66,75.675,75.65,75.67,246600000.0
2009-07-15 18:30:00,75.66,75.66,75.625,75.625,468799999.0
2009-07-15 18:31:00,75.63,75.65,75.62,75.65,361399999.0
2009-07-15 18:32:00,75.645,75.65,75.64,75.645,454200004.0
2009-07-15 18:33:00,75.64,75.7,75.64,75.675,1178400004.0
2009-07-15 18:34:00,75.675,75.7,75.675,75.695,831599997.0
2009-07-15 18:35:00,75.7,75.725,75.695,75.725,595200000.0
2009-07-15 18:36:00,75.725,75.785,75.725,75.785,1209000000.0
2009-07-15 18:37:00,75.785,75.8,75.775,75.79,421800004.0
2009-07-15 18:38:00,75.79,75.81,75.79,75.81,236400000.0
2009-07-15 18:39:00,75.81,75.81,75.765,75.77,757799999.0
2009-07-15 18:40:00,75.77,75.79,75.745,75.76,924199999.0
2009-07-15 18:41:00,75.76,75.78,75.745,75.76,492199993.0
2009-07-15 18:42:00,75.76,75.775,75.76,75.77,817199990.0
2009-07-15 18:43:00,75.77,75.77,75.715,75.725,551799997.0
2009-07-15 18:44:00,75.725,75.745,75.725,75.74,628000001.0
2009-07-15 18:45:00,75.755,75.765,75.745,75.765,683999997.0
2009-07-15 18:46:00,75.765,75.79,75.755,75.76,619000001.0
2009-07-15 18:47:00,75.76,75.765,75.75,75.755,652200005.0
2009-07-15 18:48:00,75.755,75.82,75.755,75.8,883399998.0
2009-07-15 18:49:00,75.795,75.8,75.785,75.795,388599995.0
2009-07-15 18:50:00,75.795,75.88,75.795,75.88,532200002.0
2009-07-15 18:51:00,75.88,75.9,75.845,75.845,755599996.0
2009-07-15 18:52:00,75.845,75.875,75.83,75.84,428000000.0
2009-07-15 18:53:00,75.84,75.875,75.8,75.8,1138999994.0
2009-07-15 18:54:00,75.8,75.82,75.78,75.79,599400002.0
2009-07-15 18:55:00,75.79,75.8,75.745,75.75,1042799993.0
2009-07-15 18:56:00,75.75,75.75,75.73,75.75,839999995.0
2009-07-15 18:57:00,75.75,75.75,75.725,75.735,960800005.0
2009-07-15 18:58:00,75.735,75.745,75.705,75.71,979799997.0
2009-07-15 18:59:00,75.71,75.73,75.695,75.715,566200000.0
2009-07-15 19:00:00,75.72,75.72,75.7,75.71,545800001.0
2009-07-15 19:01:00,75.7,75.715,75.66,75.66,214600003.0
2009-07-15 19:02:00,75.66,75.66,75.625,75.635,610600004.0
2009-07-15 19:03:00,75.64,75.665,75.615,75.62,738799996.0
2009-07-15 19:04:00,75.62,75.62,75.615,75.615,103600000.0
2009-07-15 19:05:00,75.61,75.655,75.61,75.655,857399998.0
2009-07-15 19:06:00,75.655,75.66,75.615,75.63,724399995.0
2009-07-15 19:07:00,75.63,75.645,75.605,75.615,875799991.0
2009-07-15 19:08:00,75.62,75.625,75.6,75.6,540199999.0
2009-07-15 19:09:00,75.6,75.605,75.59,75.59,80400000.0
2009-07-15 19:10:00,75.59,75.605,75.585,75.605,270800002.0
2009-07-15 19:11:00,75.605,75.615,75.605,75.61,133600001.0
2009-07-15 19:12:00,75.635,75.635,75.605,75.605,314400000.0
2009-07-15 19:13:00,75.605,75.61,75.575,75.575,471799997.0
2009-07-15 19:14:00,75.575,75.585,75.54,75.565,682800006.0
2009-07-15 19:15:00,75.565,75.595,75.565,75.58,678399998.0
2009-07-15 19:16:00,75.58,75.585,75.535,75.535,719400000.0
2009-07-15 19:17:00,75.535,75.54,75.52,75.53,524200000.0
2009-07-15 19:18:00,75.525,75.58,75.525,75.57,467799998.0
2009-07-15 19:19:00,75.565,75.595,75.56,75.575,442999999.0
2009-07-15 19:20:00,75.575,75.605,75.575,75.605,699000009.0
2009-07-15 19:21:00,75.605,75.635,75.6,75.6,746000000.0
2009-07-15 19:22:00,75.595,75.61,75.585,75.61,1099199995.0
2009-07-15 19:23:00,75.615,75.615,75.585,75.59,209799996.0
2009-07-15 19:24:00,75.59,75.605,75.58,75.605,601600002.0
2009-07-15 19:25:00,75.605,75.605,75.595,75.6,247800000.0
2009-07-15 19:26:00,75.6,75.66,75.6,75.655,684400002.0
2009-07-15 19:27:00,75.655,75.66,75.63,75.635,344199999.0
2009-07-15 19:28:00,75.635,75.69,75.625,75.685,1001400000.0
2009-07-15 19:29:00,75.695,75.715,75.69,75.71,547600001.0
2009-07-15 19:30:00,75.715,75.725,75.705,75.705,301800001.0
2009-07-15 19:31:00,75.705,75.755,75.705,75.75,949399991.0
2009-07-15 19:32:00,75.745,75.75,75.735,75.74,449399998.0
2009-07-15 19:33:00,75.74,75.76,75.735,75.76,710400002.0
2009-07-15 19:34:00,75.76,75.765,75.74,75.755,233800004.0
2009-07-15 19:35:00,75.755,75.8,75.755,75.78,650599993.0
2009-07-15 19:36:00,75.78,75.78,75.775,75.775,203200001.0
2009-07-15 19:37:00,75.775,75.8,75.775,75.785,429200003.0
2009-07-15 19:38:00,75.785,75.795,75.765,75.79,604600003.0
2009-07-15 19:39:00,75.79,75.81,75.785,75.8,152200000.0
2009-07-15 19:40:00,75.8,75.805,75.79,75.805,1076199994.0
2009-07-15 19:41:00,75.81,75.855,75.805,75.855,1389600012.0
2009-07-15 19:42:00,75.855,75.88,75.84,75.865,725999998.0
2009-07-15 19:43:00,75.86,75.865,75.8,75.81,206200000.0
2009-07-15 19:44:00,75.815,75.86,75.81,75.845,523600002.0
2009-07-15 19:45:00,75.845,75.86,75.845,75.85,862199997.0
2009-07-15 19:46:00,75.85,75.865,75.84,75.84,543199999.0
2009-07-15 19:47:00,75.84,75.89,75.84,75.88,603599992.0
2009-07-15 19:48:00,75.885,75.92,75.885,75.92,1030000008.0
2009-07-15 19:49:00,75.915,75.925,75.9,75.9,763800000.0
2009-07-15 19:50:00,75.91,75.93,75.89,75.93,691600005.0
2009-07-15 19:51:00,75.93,75.935,75.9,75.91,667599995.0
2009-07-15 19:52:00,75.91,75.915,75.905,75.91,583799994.0
2009-07-15 19:53:00,75.91,75.915,75.885,75.885,910199995.0
2009-07-15 19:54:00,75.885,75.885,75.86,75.86,483199997.0
2009-07-15 19:55:00,75.86,75.865,75.835,75.84,544000001.0
2009-07-15 19:56:00,75.845,75.855,75.84,75.845,830799994.0
2009-07-15 19:57:00,75.84,75.89,75.84,75.885,224600004.0
2009-07-15 19:58:00,75.885,75.89,75.86,75.87,294399997.0
2009-07-15 19:59:00,75.875,75.885,75.855,75.855,411199992.0
2009-07-15 20:00:00,75.855,75.855,75.705,75.72,717299997.0
2009-07-15 20:01:00,75.72,75.81,75.71,75.785,1038799995.0
2009-07-15 20:02:00,75.785,75.84,75.785,75.815,526399998.0
2009-07-15 20:03:00,75.815,75.815,75.755,75.755,486400000.0
2009-07-15 20:04:00,75.755,75.775,75.725,75.775,399800001.0
2009-07-15 20:05:00,75.775,75.895,75.775,75.875,743400000.0
2009-07-15 20:06:00,75.875,75.92,75.87,75.87,1454400006.0
2009-07-15 20:07:00,75.875,75.875,75.79,75.81,1070399998.0
2009-07-15 20:08:00,75.81,75.83,75.805,75.83,778799999.0
2009-07-15 20:09:00,75.83,75.83,75.77,75.775,485599995.0
2009-07-15 20:10:00,75.775,75.775,75.73,75.73,980799998.0
2009-07-15 20:11:00,75.73,75.77,75.73,75.73,595199995.0
2009-07-15 20:12:00,75.73,75.735,75.695,75.695,752599997.0
2009-07-15 20:13:00,75.7,75.75,75.7,75.705,831400000.0
2009-07-15 20:14:00,75.705,75.725,75.675,75.695,1125999992.0
2009-07-15 20:15:00,75.695,75.705,75.67,75.67,816599995.0
2009-07-15 20:16:00,75.67,75.675,75.63,75.645,815400007.0
2009-07-15 20:17:00,75.645,75.72,75.645,75.705,660599995.0
2009-07-15 20:18:00,75.705,75.775,75.705,75.73,800199999.0
2009-07-15 20:19:00,75.73,75.74,75.705,75.73,883200003.0
2009-07-15 20:20:00,75.73,75.73,75.72,75.73,829399997.0
2009-07-15 20:21:00,75.73,75.765,75.72,75.765,769399998.0
2009-07-15 20:22:00,75.765,75.815,75.765,75.795,533199996.0
2009-07-15 20:23:00,75.795,75.86,75.795,75.845,1079399994.0
2009-07-15 20:24:00,75.845,75.87,75.84,75.85,853799991.0
2009-07-15 20:25:00,75.85,75.855,75.76,75.76,872000002.0
2009-07-15 20:26:00,75.755,75.77,75.735,75.74,915000001.0
2009-07-15 20:27:00,75.74,75.775,75.735,75.76,920200006.0
2009-07-15 20:28:00,75.765,75.83,75.765,75.83,661000002.0
2009-07-15 20:29:00,75.83,75.83,75.79,75.805,597399990.0
2009-07-15 20:30:00,75.805,75.835,75.805,75.815,653000002.0
2009-07-15 20:31:00,75.82,75.83,75.81,75.82,719000003.0
2009-07-15 20:32:00,75.82,75.845,75.82,75.83,813999995.0
2009-07-15 20:33:00,75.825,75.835,75.8,75.81,613399999.0
2009-07-15 20:34:00,75.81,75.825,75.79,75.79,908399992.0
2009-07-15 20:35:00,75.79,75.79,75.765,75.785,636600004.0
2009-07-15 20:36:00,75.79,75.82,75.785,75.79,679399993.0
2009-07-15 20:37:00,75.795,75.805,75.785,75.805,1057200005.0
2009-07-15 20:38:00,75.805,75.805,75.775,75.775,615599998.0
2009-07-15 20:39:00,75.775,75.815,75.775,75.81,883599995.0
2009-07-15 20:40:00,75.81,75.82,75.795,75.8,433000002.0
2009-07-15 20:41:00,75.795,75.795,75.785,75.785,397600005.0
2009-07-15 20:42:00,75.785,75.84,75.785,75.835,942800000.0
2009-07-15 20:43:00,75.835,75.895,75.83,75.855,1062999998.0
2009-07-15 20:44:00,75.855,75.855,75.81,75.81,832200002.0
2009-07-15 20:45:00,75.81,75.815,75.81,75.815,233000001.0
2009-07-15 20:46:00,75.815,75.84,75.81,75.82,653599999.0
2009-07-15 20:47:00,75.82,75.895,75.82,75.895,921199993.0
2009-07-15 20:48:00,75.905,75.905,75.86,75.885,1333999996.0
2009-07-15 20:49:00,75.89,75.94,75.885,75.93,933599996.0
2009-07-15 20:50:00,75.93,75.93,75.865,75.865,1033600000.0
2009-07-15 20:51:00,75.865,75.935,75.865,75.915,684200002.0
2009-07-15 20:52:00,75.915,75.93,75.905,75.905,846000001.0
2009-07-15 20:53:00,75.905,75.94,75.895,75.9,881200003.0
2009-07-15 20:54:00,75.9,75.93,75.895,75.92,765799996.0
2009-07-15 20:55:00,75.92,75.925,75.9,75.915,975999989.0
2009-07-15 20:56:00,75.915,75.925,75.905,75.91,906000005.0
2009-07-15 20:57:00,75.91,75.935,75.905,75.93,285600003.0
2009-07-15 20:58:00,75.945,75.965,75.91,75.915,311400002.0
2009-07-15 20:59:00,75.915,75.985,75.915,75.985,1125799999.0
2009-07-15 21:00:00,75.985,75.99,75.91,75.92,1114199998.0
2009-07-15 21:01:00,75.92,75.92,75.895,75.915,767200001.0
2009-07-15 21:02:00,75.915,75.945,75.91,75.92,157400000.0
2009-07-15 21:03:00,75.92,75.92,75.895,75.91,509600001.0
2009-07-15 21:04:00,75.91,75.94,75.91,75.935,335199998.0
2009-07-15 21:05:00,75.93,75.94,75.905,75.93,942800000.0
2009-07-15 21:06:00,75.915,75.915,75.905,75.905,79000000.0
2009-07-15 21:07:00,75.905,75.915,75.885,75.895,411000006.0
2009-07-15 21:08:00,75.895,75.94,75.895,75.92,776600006.0
2009-07-15 21:09:00,75.92,75.93,75.885,75.885,507999993.0
2009-07-15 21:10:00,75.885,75.895,75.865,75.885,736400002.0
2009-07-15 21:11:00,75.895,75.935,75.885,75.885,619800001.0
2009-07-15 21:12:00,75.895,75.935,75.89,75.9,171000000.0
2009-07-15 21:13:00,75.895,75.895,75.85,75.87,670400011.0
2009-07-15 21:14:00,75.87,75.87,75.78,75.785,1170400006.0
2009-07-15 21:15:00,75.785,75.81,75.785,75.805,441400000.0
2009-07-15 21:16:00,75.805,75.875,75.805,75.865,916000009.0
2009-07-15 21:17:00,75.865,75.875,75.85,75.86,929600013.0
2009-07-15 21:18:00,75.86,75.865,75.84,75.85,400200004.0
2009-07-15 21:19:00,75.855,75.87,75.855,75.855,173600002.0
2009-07-15 21:20:00,75.85,75.88,75.85,75.88,129400000.0
2009-07-15 21:21:00,75.875,75.875,75.835,75.835,836599998.0
2009-07-15 21:22:00,75.835,75.84,75.83,75.83,490800000.0
2009-07-15 21:23:00,75.835,75.865,75.835,75.85,770199999.0
2009-07-15 21:24:00,75.85,75.85,75.805,75.805,508600000.0
2009-07-15 21:25:00,75.81,75.83,75.805,75.825,588000001.0
2009-07-15 21:26:00,75.825,75.84,75.795,75.835,649400002.0
2009-07-15 21:27:00,75.83,75.835,75.795,75.8,983600015.0
2009-07-15 21:28:00,75.8,75.8,75.76,75.765,886200007.0
2009-07-15 21:29:00,75.765,75.765,75.745,75.76,792600011.0
2009-07-15 21:30:00,75.76,75.785,75.72,75.735,874600009.0
2009-07-15 21:31:00,75.74,75.755,75.73,75.735,255400001.0
2009-07-15 21:32:00,75.735,75.765,75.735,75.765,201800000.0
2009-07-15 21:33:00,75.77,75.775,75.745,75.745,266600001.0
2009-07-15 21:34:00,75.745,75.755,75.745,75.755,504799998.0
2009-07-15 21:35:00,75.755,75.755,75.715,75.73,262400000.0
2009-07-15 21:36:00,75.73,75.76,75.73,75.74,243600002.0
2009-07-15 21:37:00,75.74,75.74,75.73,75.735,416000000.0
2009-07-15 21:38:00,75.735,75.74,75.73,75.74,15000000.0
2009-07-15 21:39:00,75.745,75.775,75.745,75.77,357000004.0
2009-07-15 21:40:00,75.77,75.82,75.77,75.82,304000001.0
2009-07-15 21:41:00,75.83,75.85,75.795,75.815,383000001.0
2009-07-15 21:42:00,75.815,75.825,75.79,75.805,670800004.0
2009-07-15 21:43:00,75.805,75.815,75.805,75.815,549400002.0
2009-07-15 21:44:00,75.815,75.85,75.805,75.83,648200005.0
2009-07-15 21:45:00,75.83,75.84,75.82,75.825,393800005.0
2009-07-15 21:46:00,75.82,75.82,75.8,75.805,171200001.0
2009-07-15 21:47:00,75.825,75.855,75.82,75.84,691600010.0
2009-07-15 21:48:00,75.835,75.835,75.82,75.83,329600005.0
2009-07-15 21:49:00,75.83,75.835,75.81,75.815,717800005.0
2009-07-15 21:50:00,75.815,75.82,75.815,75.815,569000010.0
2009-07-15 21:51:00,75.815,75.835,75.81,75.83,281599999.0
2009-07-15 21:52:00,75.835,75.855,75.835,75.85,531600003.0
2009-07-15 21:53:00,75.86,75.87,75.83,75.83,628200002.0
2009-07-15 21:54:00,75.83,75.845,75.82,75.845,1059200003.0
2009-07-15 21:55:00,75.85,75.87,75.845,75.85,1015600005.0
2009-07-15 21:56:00,75.85,75.87,75.845,75.86,291600002.0
2009-07-15 21:57:00,75.86,75.88,75.86,75.865,161600002.0
2009-07-15 21:58:00,75.865,75.865,75.845,75.85,372600009.0
2009-07-15 21:59:00,75.85,75.855,75.79,75.79,155800000.0
2009-07-15 22:00:00,75.79,75.79,75.74,75.765,318800000.0
2009-07-15 22:01:00,75.765,75.775,75.74,75.75,170200000.0
2009-07-15 22:02:00,75.75,75.765,75.74,75.745,511000000.0
2009-07-15 22:03:00,75.75,75.77,75.745,75.75,272199999.0
2009-07-15 22:04:00,75.75,75.78,75.74,75.775,479200002.0
2009-07-15 22:05:00,75.775,75.78,75.765,75.765,370000002.0
2009-07-15 22:06:00,75.765,75.765,75.76,75.765,173600000.0
2009-07-15 22:07:00,75.765,75.77,75.75,75.77,339800000.0
2009-07-15 22:08:00,75.77,75.77,75.75,75.75,73800001.0
2009-07-15 22:09:00,75.75,75.755,75.745,75.75,54400000.0
2009-07-15 22:10:00,75.755,75.755,75.755,75.755,16000000.0
2009-07-15 22:11:00,75.75,75.77,75.75,75.77,80800000.0
2009-07-15 22:12:00,75.77,75.77,75.76,75.77,141800000.0
2009-07-15 22:13:00,75.77,75.77,75.735,75.735,207000000.0
2009-07-15 22:14:00,75.745,75.75,75.735,75.745,330400001.0
2009-07-15 22:15:00,75.75,75.75,75.74,75.74,92400001.0
2009-07-15 22:16:00,75.74,75.745,75.74,75.74,139600000.0
2009-07-15 22:17:00,75.735,75.735,75.735,75.735,3200000.0
2009-07-15 22:18:00,75.735,75.745,75.735,75.745,40400000.0
2009-07-15 22:19:00,75.735,75.735,75.725,75.725,148400000.0
2009-07-15 22:20:00,75.725,75.735,75.725,75.735,90200000.0
2009-07-15 22:21:00,75.735,75.745,75.735,75.745,57800000.0
2009-07-15 22:22:00,75.745,75.75,75.745,75.75,33200000.0
2009-07-15 22:23:00,75.74,75.74,75.735,75.735,11400000.0
2009-07-15 22:24:00,75.735,75.755,75.735,75.745,52200000.0
2009-07-15 22:25:00,75.745,75.755,75.74,75.755,132200000.0
2009-07-15 22:26:00,75.755,75.755,75.745,75.75,27400000.0
2009-07-15 22:27:00,75.75,75.76,75.75,75.76,51400000.0
2009-07-15 22:28:00,75.765,75.77,75.765,75.77,21400000.0
2009-07-15 22:29:00,75.77,75.79,75.77,75.785,128200000.0
2009-07-15 22:30:00,75.785,75.79,75.775,75.79,19400000.0
2009-07-15 22:31:00,75.78,75.78,75.78,75.78,5400000.0
2009-07-15 22:32:00,75.78,75.78,75.78,75.78,5400000.0
2009-07-15 22:33:00,75.78,75.78,75.78,75.78,7200000.0
2009-07-15 22:34:00,75.78,75.78,75.78,75.78,12600000.0
2009-07-15 22:35:00,75.78,75.78,75.78,75.78,10800000.0
2009-07-15 22:36:00,75.78,75.78,75.75,75.75,156800000.0
2009-07-15 22:37:00,75.745,75.745,75.735,75.735,147200002.0
2009-07-15 22:38:00,75.715,75.715,75.69,75.695,171200000.0
2009-07-15 22:39:00,75.695,75.705,75.695,75.7,320000006.0
2009-07-15 22:40:00,75.7,75.7,75.685,75.685,235200007.0
2009-07-15 22:41:00,75.69,75.695,75.69,75.695,298000001.0
2009-07-15 22:42:00,75.695,75.705,75.69,75.7,80000001.0
2009-07-15 22:43:00,75.69,75.69,75.69,75.69,127600000.0
2009-07-15 22:44:00,75.69,75.69,75.685,75.69,105599999.0
2009-07-15 22:45:00,75.69,75.69,75.65,75.65,150400001.0
2009-07-15 22:46:00,75.645,75.645,75.625,75.63,282999999.0
2009-07-15 22:47:00,75.63,75.655,75.63,75.645,187400000.0
2009-07-15 22:48:00,75.645,75.65,75.63,75.63,75200000.0
2009-07-15 22:49:00,75.63,75.63,75.595,75.6,116800000.0
2009-07-15 22:50:00,75.6,75.635,75.6,75.62,366600003.0
2009-07-15 22:51:00,75.615,75.62,75.61,75.62,88200000.0
2009-07-15 22:52:00,75.615,75.635,75.615,75.62,129200000.0
2009-07-15 22:53:00,75.62,75.645,75.62,75.625,204800001.0
2009-07-15 22:54:00,75.625,75.665,75.625,75.66,211600003.0
2009-07-15 22:55:00,75.66,75.69,75.66,75.685,341800001.0
2009-07-15 22:56:00,75.685,75.685,75.64,75.665,180800000.0
2009-07-15 22:57:00,75.67,75.67,75.635,75.635,68799999.0
2009-07-15 22:58:00,75.635,75.65,75.635,75.65,72000000.0
2009-07-15 22:59:00,75.65,75.68,75.645,75.645,268600000.0
2009-07-15 23:00:00,75.645,75.67,75.635,75.657,348000000.0
2009-07-15 23:01:00,75.63,75.655,75.63,75.655,12800000.0
2009-07-15 23:02:00,75.635,75.645,75.545,75.645,116800000.0
2009-07-15 23:03:00,75.645,75.645,75.64,75.64,25600001.0
2009-07-15 23:04:00,75.63,75.715,75.63,75.69,138600001.0
2009-07-15 23:05:00,75.695,75.735,75.68,75.715,506200006.0
2009-07-15 23:06:00,75.715,75.77,75.71,75.77,366999999.0
2009-07-15 23:07:00,75.765,75.79,75.73,75.765,424399998.0
2009-07-15 23:08:00,75.78,75.78,75.75,75.77,196800000.0
2009-07-15 23:09:00,75.765,75.8,75.76,75.8,251999997.0
2009-07-15 23:10:00,75.795,75.85,75.765,75.785,432400001.0
2009-07-15 23:11:00,75.78,75.8,75.78,75.79,182400001.0
2009-07-15 23:12:00,75.78,75.83,75.78,75.795,354600000.0
2009-07-15 23:13:00,75.76,75.77,75.745,75.755,162599999.0
2009-07-15 23:14:00,75.755,75.78,75.745,75.745,513199994.0
2009-07-15 23:15:00,75.75,75.76,75.75,75.755,129599999.0
2009-07-15 23:16:00,75.755,75.835,75.755,75.835,444999999.0
2009-07-15 23:17:00,75.835,75.84,75.8,75.82,313600002.0
2009-07-15 23:18:00,75.82,75.82,75.77,75.77,45000000.0
2009-07-15 23:19:00,75.77,75.8,75.74,75.795,84400000.0
2009-07-15 23:20:00,75.8,75.815,75.77,75.77,123200000.0
2009-07-15 23:21:00,75.8,75.8,75.795,75.8,17000000.0
2009-07-15 23:22:00,75.795,75.8,75.77,75.77,27600000.0
2009-07-15 23:23:00,75.77,75.77,75.76,75.76,68800001.0
2009-07-15 23:24:00,75.79,75.795,75.75,75.78,141200002.0
2009-07-15 23:25:00,75.775,75.775,75.75,75.75,25000000.0
2009-07-15 23:26:00,75.75,75.75,75.74,75.74,12800000.0
2009-07-15 23:27:00,75.735,75.745,75.72,75.745,147999999.0
2009-07-15 23:28:00,75.745,75.755,75.735,75.735,99200000.0
2009-07-15 23:29:00,75.74,75.745,75.74,75.74,48000000.0
2009-07-15 23:30:00,75.735,75.735,75.735,75.735,194400000.0
2009-07-15 23:31:00,75.735,75.76,75.735,75.755,153799998.0
2009-07-15 23:32:00,75.76,75.765,75.74,75.745,232400000.0
2009-07-15 23:33:00,75.735,75.735,75.715,75.73,116999999.0
2009-07-15 23:34:00,75.74,75.75,75.74,75.745,41600000.0
2009-07-15 23:35:00,75.745,75.745,75.745,75.745,3200000.0
2009-07-15 23:36:00,75.745,75.755,75.735,75.745,89600001.0
2009-07-15 23:37:00,75.755,75.755,75.755,75.755,33600000.0
2009-07-15 23:38:00,75.745,75.75,75.745,75.75,46400000.0
2009-07-15 23:39:00,75.755,75.8,75.755,75.8,64000000.0
2009-07-15 23:40:00,75.795,75.795,75.79,75.795,96000000.0
2009-07-15 23:41:00,75.8,75.81,75.79,75.79,92800000.0
2009-07-15 23:42:00,75.79,75.79,75.765,75.765,147800000.0
2009-07-15 23:43:00,75.765,75.765,75.745,75.745,32000000.0
2009-07-15 23:44:00,75.745,75.755,75.745,75.75,46400000.0
2009-07-15 23:45:00,75.75,75.75,75.74,75.74,14400000.0
2009-07-15 23:46:00,75.74,75.755,75.74,75.75,155200000.0
2009-07-15 23:47:00,75.75,75.75,75.725,75.735,116799999.0
2009-07-15 23:48:00,75.735,75.735,75.72,75.72,288399999.0
2009-07-15 23:49:00,75.72,75.725,75.72,75.725,68800000.0
2009-07-15 23:50:00,75.725,75.725,75.715,75.72,51200000.0
2009-07-15 23:51:00,75.72,75.725,75.705,75.725,72000000.0
2009-07-15 23:52:00,75.705,75.705,75.7,75.7,46400000.0
2009-07-15 23:53:00,75.7,75.705,75.65,75.665,361399998.0
2009-07-15 23:54:00,75.665,75.68,75.665,75.68,36800000.0
2009-07-15 23:55:00,75.66,75.66,75.643,75.654,152800000.0
2009-07-15 23:56:00,75.68,75.68,75.68,75.68,46400000.0
2009-07-15 23:57:00,75.675,75.68,75.675,75.68,20800000.0
2009-07-15 23:58:00,75.68,75.68,75.67,75.68,72000001.0
2009-07-15 23:59:00,75.675,75.675,75.675,75.675,4800000.0
2009-07-16 00:00:00,75.675,75.68,75.67,75.67,110999999.0
2009-07-16 00:01:00,75.67,75.675,75.67,75.675,12000000.0
2009-07-16 00:02:00,75.675,75.68,75.675,75.68,177199998.0
2009-07-16 00:03:00,75.68,75.68,75.625,75.625,74399999.0
2009-07-16 00:04:00,75.625,75.635,75.615,75.635,330799997.0
2009-07-16 00:05:00,75.62,75.635,75.56,75.59,632799996.0
2009-07-16 00:06:00,75.575,75.58,75.56,75.56,318399995.0
2009-07-16 00:07:00,75.555,75.565,75.545,75.545,266599997.0
2009-07-16 00:08:00,75.555,75.56,75.52,75.525,355599995.0
2009-07-16 00:09:00,75.525,75.54,75.49,75.505,331399999.0
2009-07-16 00:10:00,75.505,75.54,75.505,75.53,92800000.0
2009-07-16 00:11:00,75.53,75.545,75.53,75.545,24000000.0
2009-07-16 00:12:00,75.545,75.555,75.525,75.525,84200000.0
2009-07-16 00:13:00,75.515,75.52,75.515,75.52,95199999.0
2009-07-16 00:14:00,75.52,75.53,75.515,75.53,81600000.0
2009-07-16 00:15:00,75.53,75.54,75.515,75.52,115600000.0
2009-07-16 00:16:00,75.515,75.52,75.51,75.51,122399999.0
2009-07-16 00:17:00,75.51,75.51,75.49,75.49,201600000.0
2009-07-16 00:18:00,75.52,75.53,75.51,75.515,100800000.0
2009-07-16 00:19:00,75.51,75.52,75.48,75.485,372799998.0
2009-07-16 00:20:00,75.49,75.495,75.485,75.495,142800000.0
2009-07-16 00:21:00,75.49,75.495,75.475,75.49,112199999.0
2009-07-16 00:22:00,75.495,75.505,75.47,75.48,479399992.0
2009-07-16 00:23:00,75.48,75.48,75.455,75.465,499599993.0
2009-07-16 00:24:00,75.465,75.49,75.46,75.475,271999997.0
2009-07-16 00:25:00,75.475,75.48,75.47,75.47,45600000.0
2009-07-16 00:26:00,75.475,75.475,75.47,75.475,116800000.0
2009-07-16 00:27:00,75.47,75.475,75.46,75.465,246399997.0
2009-07-16 00:28:00,75.465,75.465,75.41,75.41,241899997.0
2009-07-16 00:29:00,75.38,75.39,75.38,75.39,202599999.0
2009-07-16 00:30:00,75.39,75.43,75.39,75.41,253800000.0
2009-07-16 00:31:00,75.41,75.415,75.405,75.405,99600000.0
2009-07-16 00:32:00,75.405,75.405,75.37,75.37,168199998.0
2009-07-16 00:33:00,75.375,75.395,75.375,75.385,160000000.0
2009-07-16 00:34:00,75.385,75.395,75.375,75.385,246999997.0
2009-07-16 00:35:00,75.385,75.405,75.385,75.405,59200000.0
2009-07-16 00:36:00,75.4,75.415,75.385,75.395,120800000.0
2009-07-16 00:37:00,75.395,75.4,75.39,75.395,72800000.0
2009-07-16 00:38:00,75.395,75.455,75.395,75.455,116600000.0
2009-07-16 00:39:00,75.445,75.455,75.43,75.43,183000000.0
2009-07-16 00:40:00,75.43,75.455,75.43,75.445,64000000.0
2009-07-16 00:41:00,75.455,75.455,75.435,75.445,77600000.0
2009-07-16 00:42:00,75.435,75.435,75.395,75.405,72000000.0
2009-07-16 00:43:00,75.405,75.425,75.405,75.425,30400000.0
2009-07-16 00:44:00,75.415,75.425,75.405,75.415,305600000.0
2009-07-16 00:45:00,75.415,75.42,75.41,75.41,57600000.0
2009-07-16 00:46:00,75.41,75.425,75.41,75.42,154400000.0
2009-07-16 00:47:00,75.42,75.42,75.4,75.41,43200000.0
2009-07-16 00:48:00,75.415,75.415,75.41,75.41,48000000.0
2009-07-16 00:49:00,75.41,75.445,75.41,75.445,228400000.0
2009-07-16 00:50:00,75.44,75.445,75.425,75.43,270400000.0
2009-07-16 00:51:00,75.43,75.43,75.42,75.425,145000000.0
2009-07-16 00:52:00,75.425,75.425,75.405,75.41,321000000.0
2009-07-16 00:53:00,75.41,75.44,75.405,75.435,86800000.0
2009-07-16 00:54:00,75.44,75.48,75.435,75.46,233000000.0
2009-07-16 00:55:00,75.46,75.495,75.46,75.495,299400000.0
2009-07-16 00:56:00,75.485,75.55,75.485,75.525,281000000.0
2009-07-16 00:57:00,75.52,75.53,75.51,75.515,179200000.0
2009-07-16 00:58:00,75.51,75.56,75.51,75.56,306000000.0
2009-07-16 00:59:00,75.565,75.585,75.565,75.585,121600000.0
2009-07-16 01:00:00,75.575,75.59,75.575,75.58,102400000.0
2009-07-16 01:01:00,75.58,75.58,75.55,75.57,56400000.0
2009-07-16 01:02:00,75.57,75.595,75.56,75.59,161800000.0
2009-07-16 01:03:00,75.59,75.61,75.59,75.59,96000000.0
2009-07-16 01:04:00,75.585,75.595,75.58,75.595,177600000.0
2009-07-16 01:05:00,75.595,75.61,75.59,75.61,235000000.0
2009-07-16 01:06:00,75.61,75.61,75.53,75.53,266200000.0
2009-07-16 01:07:00,75.535,75.54,75.47,75.48,486400000.0
2009-07-16 01:08:00,75.48,75.48,75.475,75.48,112000000.0
2009-07-16 01:09:00,75.475,75.5,75.475,75.475,176400000.0
2009-07-16 01:10:00,75.475,75.475,75.465,75.475,240000000.0
2009-07-16 01:11:00,75.475,75.475,75.43,75.435,248200000.0
2009-07-16 01:12:00,75.44,75.445,75.425,75.435,308200000.0
2009-07-16 01:13:00,75.435,75.455,75.435,75.44,262400001.0
2009-07-16 01:14:00,75.44,75.44,75.415,75.415,138400000.0
2009-07-16 01:15:00,75.415,75.445,75.415,75.44,267200000.0
2009-07-16 01:16:00,75.445,75.475,75.445,75.475,167200000.0
2009-07-16 01:17:00,75.47,75.525,75.46,75.51,194600000.0
2009-07-16 01:18:00,75.515,75.515,75.495,75.495,46400000.0
2009-07-16 01:19:00,75.495,75.5,75.485,75.49,67400000.0
2009-07-16 01:20:00,75.485,75.485,75.44,75.44,239000000.0
2009-07-16 01:21:00,75.44,75.44,75.41,75.415,86400000.0
2009-07-16 01:22:00,75.42,75.455,75.415,75.455,194800000.0
2009-07-16 01:23:00,75.45,75.455,75.42,75.42,156999999.0
2009-07-16 01:24:00,75.42,75.42,75.4,75.41,556999999.0
2009-07-16 01:25:00,75.415,75.415,75.37,75.375,380200000.0
2009-07-16 01:26:00,75.375,75.405,75.355,75.385,540199998.0
2009-07-16 01:27:00,75.39,75.42,75.39,75.395,259600000.0
2009-07-16 01:28:00,75.395,75.395,75.375,75.385,256000000.0
2009-07-16 01:29:00,75.38,75.395,75.36,75.385,110800000.0
2009-07-16 01:30:00,75.38,75.38,75.35,75.375,231799999.0
2009-07-16 01:31:00,75.37,75.38,75.355,75.375,177600000.0
2009-07-16 01:32:00,75.385,75.445,75.38,75.44,51200000.0
2009-07-16 01:33:00,75.44,75.45,75.43,75.435,153999998.0
2009-07-16 01:34:00,75.43,75.45,75.425,75.435,148999999.0
2009-07-16 01:35:00,75.435,75.445,75.435,75.435,43200000.0
2009-07-16 01:36:00,75.44,75.455,75.44,75.45,68800000.0
2009-07-16 01:37:00,75.45,75.46,75.44,75.46,88200000.0
2009-07-16 01:38:00,75.46,75.47,75.455,75.465,92800000.0
2009-07-16 01:39:00,75.46,75.46,75.455,75.455,116200000.0
2009-07-16 01:40:00,75.455,75.46,75.44,75.455,131600000.0
2009-07-16 01:41:00,75.44,75.455,75.44,75.445,98000000.0
2009-07-16 01:42:00,75.455,75.46,75.44,75.445,57600000.0
2009-07-16 01:43:00,75.475,75.49,75.475,75.485,404800000.0
2009-07-16 01:44:00,75.49,75.55,75.49,75.55,225000000.0
2009-07-16 01:45:00,75.545,75.57,75.53,75.54,449399998.0
2009-07-16 01:46:00,75.55,75.605,75.545,75.6,391600000.0
2009-07-16 01:47:00,75.6,75.6,75.565,75.565,149400000.0
2009-07-16 01:48:00,75.57,75.585,75.555,75.585,271400000.0
2009-07-16 01:49:00,75.58,75.615,75.575,75.61,267399999.0
2009-07-16 01:50:00,75.61,75.625,75.6,75.6,491399996.0
2009-07-16 01:51:00,75.585,75.585,75.545,75.545,462999999.0
2009-07-16 01:52:00,75.55,75.55,75.505,75.51,355000000.0
2009-07-16 01:53:00,75.515,75.55,75.515,75.545,427399995.0
2009-07-16 01:54:00,75.545,75.55,75.54,75.55,68799999.0
2009-07-16 01:55:00,75.545,75.55,75.535,75.545,156800000.0
2009-07-16 01:56:00,75.545,75.56,75.545,75.555,141600000.0
2009-07-16 01:57:00,75.55,75.55,75.54,75.54,68800000.0
2009-07-16 01:58:00,75.545,75.55,75.545,75.55,54400000.0
2009-07-16 01:59:00,75.56,75.59,75.56,75.585,300399999.0
2009-07-16 02:00:00,75.59,75.6,75.545,75.565,345800000.0
2009-07-16 02:01:00,75.565,75.575,75.545,75.545,428200000.0
2009-07-16 02:02:00,75.555,75.56,75.54,75.56,421000000.0
2009-07-16 02:03:00,75.56,75.57,75.555,75.57,168000000.0
2009-07-16 02:04:00,75.57,75.59,75.555,75.57,329800000.0
2009-07-16 02:05:00,75.56,75.59,75.56,75.58,100800000.0
2009-07-16 02:06:00,75.585,75.605,75.575,75.605,140800000.0
2009-07-16 02:07:00,75.61,75.61,75.59,75.6,82400000.0
2009-07-16 02:08:00,75.61,75.625,75.61,75.625,75200000.0
2009-07-16 02:09:00,75.625,75.665,75.615,75.66,166400000.0
2009-07-16 02:10:00,75.66,75.72,75.66,75.695,342800000.0
2009-07-16 02:11:00,75.7,75.705,75.68,75.68,104000000.0
2009-07-16 02:12:00,75.68,75.68,75.625,75.645,201800000.0
2009-07-16 02:13:00,75.645,75.66,75.63,75.66,200799999.0
2009-07-16 02:14:00,75.66,75.665,75.66,75.665,19200000.0
2009-07-16 02:15:00,75.66,75.685,75.655,75.66,244200000.0
2009-07-16 02:16:00,75.66,75.705,75.65,75.705,366400000.0
2009-07-16 02:17:00,75.7,75.71,75.69,75.705,244000000.0
2009-07-16 02:18:00,75.71,75.725,75.685,75.71,378600000.0
2009-07-16 02:19:00,75.71,75.715,75.675,75.68,303600000.0
2009-07-16 02:20:00,75.685,75.685,75.65,75.66,213600000.0
2009-07-16 02:21:00,75.65,75.73,75.645,75.72,359800000.0
2009-07-16 02:22:00,75.725,75.725,75.695,75.695,176000000.0
2009-07-16 02:23:00,75.685,75.69,75.68,75.69,131200000.0
2009-07-16 02:24:00,75.685,75.685,75.675,75.685,107200000.0
2009-07-16 02:25:00,75.685,75.705,75.675,75.675,131200000.0
2009-07-16 02:26:00,75.675,75.675,75.63,75.64,464000000.0
2009-07-16 02:27:00,75.64,75.64,75.63,75.64,160000000.0
2009-07-16 02:28:00,75.64,75.645,75.625,75.635,152000000.0
2009-07-16 02:29:00,75.635,75.655,75.625,75.65,281000000.0
2009-07-16 02:30:00,75.645,75.65,75.625,75.63,251800000.0
2009-07-16 02:31:00,75.63,75.635,75.595,75.605,518200000.0
2009-07-16 02:32:00,75.61,75.625,75.595,75.62,476200000.0
2009-07-16 02:33:00,75.62,75.625,75.61,75.615,101000000.0
2009-07-16 02:34:00,75.615,75.615,75.6,75.605,402400001.0
2009-07-16 02:35:00,75.605,75.61,75.585,75.595,385200000.0
2009-07-16 02:36:00,75.605,75.655,75.595,75.63,171400000.0
2009-07-16 02:37:00,75.63,75.63,75.61,75.61,164400000.0
2009-07-16 02:38:00,75.61,75.615,75.585,75.585,178000000.0
2009-07-16 02:39:00,75.59,75.62,75.585,75.6,463000000.0
2009-07-16 02:40:00,75.6,75.655,75.6,75.65,283800000.0
2009-07-16 02:41:00,75.66,75.665,75.63,75.655,472400000.0
2009-07-16 02:42:00,75.66,75.7,75.65,75.655,369400000.0
2009-07-16 02:43:00,75.65,75.67,75.645,75.655,218800000.0
2009-07-16 02:44:00,75.66,75.66,75.62,75.62,494199999.0
2009-07-16 02:45:00,75.625,75.63,75.61,75.615,422800000.0
2009-07-16 02:46:00,75.62,75.645,75.585,75.59,575400000.0
2009-07-16 02:47:00,75.59,75.605,75.58,75.605,469400000.0
2009-07-16 02:48:00,75.605,75.615,75.565,75.575,454400000.0
2009-07-16 02:49:00,75.575,75.58,75.56,75.56,439800001.0
2009-07-16 02:50:00,75.555,75.57,75.53,75.53,527199997.0
2009-07-16 02:51:00,75.535,75.565,75.53,75.555,166600000.0
2009-07-16 02:52:00,75.555,75.57,75.52,75.52,328000000.0
2009-07-16 02:53:00,75.515,75.525,75.5,75.52,233600000.0
2009-07-16 02:54:00,75.515,75.545,75.49,75.545,380800000.0
2009-07-16 02:55:00,75.56,75.585,75.525,75.53,375600000.0
2009-07-16 02:56:00,75.535,75.58,75.535,75.58,100800000.0
2009-07-16 02:57:00,75.58,75.59,75.565,75.58,223400000.0
2009-07-16 02:58:00,75.58,75.595,75.565,75.59,263000000.0
2009-07-16 02:59:00,75.59,75.6,75.59,75.59,168000000.0
2009-07-16 03:00:00,75.59,75.59,75.55,75.57,193000000.0
2009-07-16 03:01:00,75.57,75.57,75.535,75.535,267200000.0
2009-07-16 03:02:00,75.535,75.535,75.5,75.51,149800001.0
2009-07-16 03:03:00,75.51,75.51,75.48,75.49,273800001.0
2009-07-16 03:04:00,75.49,75.49,75.465,75.465,177400000.0
2009-07-16 03:05:00,75.465,75.475,75.45,75.47,378199999.0
2009-07-16 03:06:00,75.47,75.5,75.465,75.475,248200000.0
2009-07-16 03:07:00,75.48,75.5,75.475,75.5,63800000.0
2009-07-16 03:08:00,75.5,75.525,75.49,75.49,325799998.0
2009-07-16 03:09:00,75.485,75.505,75.48,75.495,152800001.0
2009-07-16 03:10:00,75.49,75.515,75.485,75.5,207800000.0
2009-07-16 03:11:00,75.505,75.515,75.505,75.515,107200000.0
2009-07-16 03:12:00,75.52,75.525,75.51,75.515,125400000.0
2009-07-16 03:13:00,75.515,75.525,75.475,75.485,297999999.0
2009-07-16 03:14:00,75.485,75.49,75.475,75.48,101600000.0
2009-07-16 03:15:00,75.48,75.5,75.48,75.5,130800000.0
2009-07-16 03:16:00,75.51,75.51,75.48,75.48,152000000.0
2009-07-16 03:17:00,75.48,75.49,75.475,75.475,215200002.0
2009-07-16 03:18:00,75.475,75.48,75.475,75.48,51200000.0
2009-07-16 03:19:00,75.475,75.485,75.47,75.48,80600000.0
2009-07-16 03:20:00,75.48,75.48,75.45,75.45,143600000.0
2009-07-16 03:21:00,75.45,75.45,75.43,75.435,80400000.0
2009-07-16 03:22:00,75.42,75.435,75.415,75.43,174000000.0
2009-07-16 03:23:00,75.425,75.445,75.42,75.445,236400000.0
2009-07-16 03:24:00,75.445,75.445,75.425,75.425,337599998.0
2009-07-16 03:25:00,75.425,75.425,75.39,75.395,511600000.0
2009-07-16 03:26:00,75.395,75.46,75.395,75.43,227200000.0
2009-07-16 03:27:00,75.43,75.43,75.4,75.415,247400001.0
2009-07-16 03:28:00,75.415,75.425,75.4,75.42,232000000.0
2009-07-16 03:29:00,75.42,75.46,75.41,75.42,226000000.0
2009-07-16 03:30:00,75.42,75.48,75.41,75.48,430400000.0
2009-07-16 03:31:00,75.48,75.48,75.445,75.45,225400000.0
2009-07-16 03:32:00,75.455,75.46,75.44,75.445,128400000.0
2009-07-16 03:33:00,75.45,75.455,75.445,75.45,58200000.0
2009-07-16 03:34:00,75.455,75.47,75.455,75.455,87900000.0
2009-07-16 03:35:00,75.47,75.48,75.45,75.45,315000000.0
2009-07-16 03:36:00,75.45,75.455,75.43,75.43,205400000.0
2009-07-16 03:37:00,75.425,75.425,75.34,75.365,497400000.0
2009-07-16 03:38:00,75.36,75.38,75.35,75.38,424600000.0
2009-07-16 03:39:00,75.38,75.4,75.365,75.395,348400001.0
2009-07-16 03:40:00,75.395,75.405,75.365,75.365,394200000.0
2009-07-16 03:41:00,75.37,75.39,75.325,75.335,677199996.0
2009-07-16 03:42:00,75.34,75.345,75.32,75.325,439800000.0
2009-07-16 03:43:00,75.335,75.36,75.33,75.35,342200000.0
2009-07-16 03:44:00,75.35,75.365,75.345,75.35,338999999.0
2009-07-16 03:45:00,75.345,75.36,75.34,75.34,397000002.0
2009-07-16 03:46:00,75.34,75.355,75.335,75.345,317000001.0
2009-07-16 03:47:00,75.345,75.365,75.275,75.28,625200000.0
2009-07-16 03:48:00,75.28,75.33,75.28,75.315,334800001.0
2009-07-16 03:49:00,75.32,75.37,75.32,75.37,173000000.0
2009-07-16 03:50:00,75.375,75.39,75.32,75.32,443000003.0
2009-07-16 03:51:00,75.32,75.36,75.32,75.345,547199998.0
2009-07-16 03:52:00,75.345,75.35,75.335,75.335,176800000.0
2009-07-16 03:53:00,75.335,75.355,75.31,75.32,539399997.0
2009-07-16 03:54:00,75.325,75.385,75.32,75.37,693400000.0
2009-07-16 03:55:00,75.375,75.41,75.375,75.4,110800000.0
2009-07-16 03:56:00,75.405,75.425,75.4,75.42,286600000.0
2009-07-16 03:57:00,75.425,75.425,75.405,75.41,99000000.0
2009-07-16 03:58:00,75.405,75.45,75.4,75.45,267400000.0
2009-07-16 03:59:00,75.45,75.455,75.415,75.45,268200000.0
2009-07-16 04:00:00,75.45,75.45,75.355,75.415,378300000.0
2009-07-16 04:01:00,75.415,75.435,75.395,75.43,258400000.0
2009-07-16 04:02:00,75.43,75.485,75.42,75.44,476999998.0
2009-07-16 04:03:00,75.44,75.45,75.405,75.405,196699999.0
2009-07-16 04:04:00,75.395,75.41,75.39,75.39,272800000.0
2009-07-16 04:05:00,75.39,75.39,75.35,75.355,804199995.0
2009-07-16 04:06:00,75.355,75.355,75.325,75.33,362399999.0
2009-07-16 04:07:00,75.325,75.33,75.285,75.29,519200005.0
2009-07-16 04:08:00,75.29,75.3,75.265,75.27,540399998.0
2009-07-16 04:09:00,75.27,75.285,75.26,75.27,352600001.0
2009-07-16 04:10:00,75.275,75.315,75.265,75.275,732000002.0
2009-07-16 04:11:00,75.275,75.295,75.27,75.275,439799998.0
2009-07-16 04:12:00,75.275,75.275,75.26,75.26,147600000.0
2009-07-16 04:13:00,75.26,75.305,75.26,75.3,106800000.0
2009-07-16 04:14:00,75.295,75.295,75.28,75.28,85000000.0
2009-07-16 04:15:00,75.28,75.315,75.28,75.315,519200003.0
2009-07-16 04:16:00,75.305,75.33,75.305,75.325,77399998.0
2009-07-16 04:17:00,75.33,75.335,75.325,75.33,36200000.0
2009-07-16 04:18:00,75.33,75.33,75.285,75.285,45400000.0
2009-07-16 04:19:00,75.28,75.285,75.265,75.275,264600000.0
2009-07-16 04:20:00,75.275,75.28,75.245,75.25,203000000.0
2009-07-16 04:21:00,75.25,75.25,75.22,75.225,109100000.0
2009-07-16 04:22:00,75.225,75.225,75.185,75.205,418599999.0
2009-07-16 04:23:00,75.21,75.21,75.175,75.18,435200002.0
2009-07-16 04:24:00,75.18,75.195,75.17,75.18,757600004.0
2009-07-16 04:25:00,75.18,75.2,75.17,75.175,438200002.0
2009-07-16 04:26:00,75.175,75.19,75.17,75.19,212000003.0
2009-07-16 04:27:00,75.19,75.2,75.18,75.195,117000000.0
2009-07-16 04:28:00,75.195,75.2,75.18,75.2,245000000.0
2009-07-16 04:29:00,75.185,75.185,75.145,75.145,276200000.0
2009-07-16 04:30:00,75.15,75.155,75.125,75.125,161599999.0
2009-07-16 04:31:00,75.13,75.145,75.125,75.135,29400000.0
2009-07-16 04:32:00,75.14,75.17,75.14,75.16,257999999.0
2009-07-16 04:33:00,75.16,75.16,75.145,75.145,658199998.0
2009-07-16 04:34:00,75.145,75.15,75.13,75.145,185000000.0
2009-07-16 04:35:00,75.15,75.19,75.14,75.19,92800000.0
2009-07-16 04:36:00,75.175,75.215,75.175,75.215,250800000.0
2009-07-16 04:37:00,75.235,75.24,75.225,75.235,569199997.0
2009-07-16 04:38:00,75.235,75.235,75.19,75.205,541800001.0
2009-07-16 04:39:00,75.2,75.215,75.195,75.21,556800004.0
2009-07-16 04:40:00,75.22,75.22,75.195,75.2,569199997.0
2009-07-16 04:41:00,75.2,75.215,75.19,75.195,290399997.0
2009-07-16 04:42:00,75.2,75.215,75.195,75.2,131400000.0
2009-07-16 04:43:00,75.195,75.195,75.18,75.185,282800000.0
2009-07-16 04:44:00,75.19,75.205,75.185,75.2,67400000.0
2009-07-16 04:45:00,75.185,75.195,75.185,75.195,241599998.0
2009-07-16 04:46:00,75.195,75.225,75.195,75.225,165200000.0
2009-07-16 04:47:00,75.215,75.24,75.21,75.24,125400000.0
2009-07-16 04:48:00,75.24,75.24,75.21,75.215,161599999.0
2009-07-16 04:49:00,75.215,75.23,75.215,75.225,180799997.0
2009-07-16 04:50:00,75.225,75.245,75.225,75.235,50200000.0
2009-07-16 04:51:00,75.23,75.235,75.22,75.22,61600000.0
2009-07-16 04:52:00,75.22,75.24,75.22,75.23,40200000.0
2009-07-16 04:53:00,75.23,75.235,75.23,75.235,25200000.0
2009-07-16 04:54:00,75.235,75.24,75.225,75.23,122000000.0
2009-07-16 04:55:00,75.235,75.27,75.225,75.265,220000000.0
2009-07-16 04:56:00,75.26,75.28,75.23,75.23,148999999.0
2009-07-16 04:57:00,75.235,75.24,75.235,75.235,261199998.0
2009-07-16 04:58:00,75.235,75.245,75.22,75.245,129600000.0
2009-07-16 04:59:00,75.245,75.26,75.23,75.235,294999998.0
2009-07-16 05:00:00,75.24,75.295,75.23,75.285,234399999.0
2009-07-16 05:01:00,75.29,75.315,75.29,75.315,174200000.0
2009-07-16 05:02:00,75.315,75.34,75.315,75.34,307599997.0
2009-07-16 05:03:00,75.335,75.34,75.32,75.32,157399998.0
2009-07-16 05:04:00,75.325,75.34,75.32,75.33,281000000.0
2009-07-16 05:05:00,75.325,75.335,75.32,75.32,44000000.0
2009-07-16 05:06:00,75.315,75.325,75.3,75.3,170799998.0
2009-07-16 05:07:00,75.315,75.325,75.31,75.325,51200000.0
2009-07-16 05:08:00,75.335,75.355,75.325,75.355,153799999.0
2009-07-16 05:09:00,75.355,75.36,75.34,75.355,146999999.0
2009-07-16 05:10:00,75.365,75.37,75.355,75.36,168399999.0
2009-07-16 05:11:00,75.355,75.37,75.345,75.36,249800000.0
2009-07-16 05:12:00,75.36,75.36,75.335,75.335,343800000.0
2009-07-16 05:13:00,75.335,75.365,75.32,75.33,938399989.0
2009-07-16 05:14:00,75.34,75.34,75.32,75.32,506999992.0
2009-07-16 05:15:00,75.32,75.32,75.23,75.23,674999996.0
2009-07-16 05:16:00,75.23,75.24,75.225,75.24,396400001.0
2009-07-16 05:17:00,75.24,75.26,75.145,75.145,261700001.0
2009-07-16 05:18:00,75.15,75.165,75.12,75.135,808799996.0
2009-07-16 05:19:00,75.14,75.14,75.085,75.105,529199999.0
2009-07-16 05:20:00,75.105,75.135,75.1,75.125,363999997.0
2009-07-16 05:21:00,75.13,75.14,75.125,75.135,730799998.0
2009-07-16 05:22:00,75.135,75.135,75.125,75.125,181600001.0
2009-07-16 05:23:00,75.125,75.13,75.125,75.125,96800000.0
2009-07-16 05:24:00,75.125,75.19,75.125,75.19,463600002.0
2009-07-16 05:25:00,75.19,75.2,75.155,75.16,151600000.0
2009-07-16 05:26:00,75.16,75.215,75.16,75.215,303800001.0
2009-07-16 05:27:00,75.215,75.225,75.19,75.19,169599999.0
2009-07-16 05:28:00,75.19,75.2,75.175,75.185,166400000.0
2009-07-16 05:29:00,75.185,75.19,75.175,75.18,288200002.0
2009-07-16 05:30:00,75.18,75.18,75.125,75.125,532999997.0
2009-07-16 05:31:00,75.125,75.14,75.12,75.135,162600000.0
2009-07-16 05:32:00,75.135,75.16,75.125,75.155,482599998.0
2009-07-16 05:33:00,75.155,75.165,75.145,75.165,361999997.0
2009-07-16 05:34:00,75.165,75.175,75.155,75.16,244400000.0
2009-07-16 05:35:00,75.16,75.165,75.155,75.16,199999999.0
2009-07-16 05:36:00,75.155,75.175,75.15,75.17,82200000.0
2009-07-16 05:37:00,75.18,75.2,75.17,75.19,97000000.0
2009-07-16 05:38:00,75.19,75.2,75.185,75.19,228400000.0
2009-07-16 05:39:00,75.195,75.195,75.175,75.175,130400000.0
2009-07-16 05:40:00,75.175,75.175,75.145,75.17,340600000.0
2009-07-16 05:41:00,75.165,75.17,75.16,75.165,234199998.0
2009-07-16 05:42:00,75.17,75.195,75.165,75.195,521800002.0
2009-07-16 05:43:00,75.195,75.195,75.19,75.195,113800000.0
2009-07-16 05:44:00,75.19,75.205,75.185,75.19,214599999.0
2009-07-16 05:45:00,75.19,75.235,75.19,75.225,639999997.0
2009-07-16 05:46:00,75.225,75.24,75.175,75.175,839000009.0
2009-07-16 05:47:00,75.175,75.21,75.175,75.21,361599999.0
2009-07-16 05:48:00,75.21,75.215,75.18,75.195,350399999.0
2009-07-16 05:49:00,75.195,75.195,75.16,75.16,506400002.0
2009-07-16 05:50:00,75.165,75.165,75.12,75.13,263200001.0
2009-07-16 05:51:00,75.13,75.13,75.12,75.125,176600000.0
2009-07-16 05:52:00,75.13,75.13,75.12,75.12,182400000.0
2009-07-16 05:53:00,75.125,75.125,75.105,75.105,347000001.0
2009-07-16 05:54:00,75.105,75.115,75.095,75.1,197400000.0
2009-07-16 05:55:00,75.1,75.105,75.09,75.09,42800000.0
2009-07-16 05:56:00,75.1,75.12,75.095,75.115,256399999.0
2009-07-16 05:57:00,75.115,75.15,75.11,75.14,352099999.0
2009-07-16 05:58:00,75.14,75.155,75.135,75.15,221400002.0
2009-07-16 05:59:00,75.15,75.155,75.135,75.135,308999996.0
2009-07-16 06:00:00,75.13,75.13,75.1,75.115,440200000.0
2009-07-16 06:01:00,75.115,75.115,75.09,75.1,471999992.0
2009-07-16 06:02:00,75.11,75.12,75.09,75.09,383999992.0
2009-07-16 06:03:00,75.09,75.095,75.03,75.03,264400000.0
2009-07-16 06:04:00,75.025,75.03,74.99,74.995,519799998.0
2009-07-16 06:05:00,74.995,75.045,74.985,75.04,692000003.0
2009-07-16 06:06:00,75.04,75.05,75.02,75.05,531600001.0
2009-07-16 06:07:00,75.065,75.085,75.06,75.07,229200000.0
2009-07-16 06:08:00,75.07,75.08,75.025,75.025,276200000.0
2009-07-16 06:09:00,75.02,75.03,74.985,74.985,294599997.0
2009-07-16 06:10:00,74.985,74.985,74.95,74.965,234600000.0
2009-07-16 06:11:00,74.965,74.965,74.94,74.945,618200004.0
2009-07-16 06:12:00,74.945,75.025,74.945,75.02,574999999.0
2009-07-16 06:13:00,75.02,75.02,74.95,74.96,613199995.0
2009-07-16 06:14:00,74.96,74.97,74.945,74.95,365799998.0
2009-07-16 06:15:00,74.95,74.97,74.94,74.97,469000004.0
2009-07-16 06:16:00,74.965,75.0,74.96,75.0,418599999.0
2009-07-16 06:17:00,75.0,75.025,75.0,75.025,143400000.0
2009-07-16 06:18:00,75.025,75.08,75.015,75.08,143400000.0
2009-07-16 06:19:00,75.085,75.09,75.025,75.025,361199999.0
2009-07-16 06:20:00,75.015,75.04,75.015,75.03,232000000.0
2009-07-16 06:21:00,75.025,75.035,75.015,75.03,259199999.0
2009-07-16 06:22:00,75.03,75.035,74.98,74.98,395199998.0
2009-07-16 06:23:00,74.985,75.03,74.975,75.03,232000000.0
2009-07-16 06:24:00,75.02,75.035,74.995,75.01,256399998.0
2009-07-16 06:25:00,75.015,75.015,74.915,74.93,532999998.0
2009-07-16 06:26:00,74.93,74.955,74.93,74.95,336400002.0
2009-07-16 06:27:00,74.955,74.96,74.945,74.95,404799997.0
2009-07-16 06:28:00,74.955,74.965,74.93,74.95,648600001.0
2009-07-16 06:29:00,74.96,74.98,74.955,74.96,177800003.0
2009-07-16 06:30:00,74.965,75.0,74.96,74.99,234799997.0
2009-07-16 06:31:00,74.985,75.02,74.975,75.02,208000001.0
2009-07-16 06:32:00,75.015,75.02,74.985,75.0,240200000.0
2009-07-16 06:33:00,75.0,75.0,74.985,74.985,326999998.0
2009-07-16 06:34:00,74.985,74.99,74.94,74.955,467800001.0
2009-07-16 06:35:00,74.955,74.955,74.925,74.955,743799997.0
2009-07-16 06:36:00,74.96,74.96,74.925,74.925,276399997.0
2009-07-16 06:37:00,74.91,74.94,74.91,74.94,589599993.0
2009-07-16 06:38:00,74.935,74.945,74.935,74.935,14400000.0
2009-07-16 06:39:00,74.935,74.935,74.915,74.915,111599998.0
2009-07-16 06:40:00,74.915,74.92,74.905,74.91,251600002.0
2009-07-16 06:41:00,74.91,74.91,74.895,74.9,443600000.0
2009-07-16 06:42:00,74.89,74.925,74.89,74.91,532800000.0
2009-07-16 06:43:00,74.91,74.915,74.895,74.9,283200001.0
2009-07-16 06:44:00,74.9,74.9,74.895,74.895,72600000.0
2009-07-16 06:45:00,74.895,74.905,74.895,74.895,226200000.0
2009-07-16 06:46:00,74.895,74.9,74.88,74.885,102000000.0
2009-07-16 06:47:00,74.885,74.89,74.865,74.87,144600002.0
2009-07-16 06:48:00,74.87,74.875,74.865,74.865,133799999.0
2009-07-16 06:49:00,74.86,74.87,74.84,74.865,512999998.0
2009-07-16 06:50:00,74.865,74.88,74.86,74.865,368599999.0
2009-07-16 06:51:00,74.865,74.88,74.855,74.88,338999995.0
2009-07-16 06:52:00,74.88,74.895,74.875,74.895,402999996.0
2009-07-16 06:53:00,74.89,74.935,74.89,74.905,666399998.0
2009-07-16 06:54:00,74.91,74.915,74.9,74.91,217199999.0
2009-07-16 06:55:00,74.91,74.94,74.91,74.935,766999995.0
2009-07-16 06:56:00,74.935,74.94,74.925,74.935,287999997.0
2009-07-16 06:57:00,74.945,74.96,74.94,74.95,262199998.0
2009-07-16 06:58:00,74.95,74.955,74.93,74.945,259800000.0
2009-07-16 06:59:00,74.935,74.94,74.915,74.935,182800000.0
2009-07-16 07:00:00,74.93,74.93,74.89,74.89,380199997.0
2009-07-16 07:01:00,74.895,74.905,74.87,74.88,349199998.0
2009-07-16 07:02:00,74.875,74.89,74.855,74.88,456799999.0
2009-07-16 07:03:00,74.88,74.88,74.865,74.88,504399997.0
2009-07-16 07:04:00,74.88,74.9,74.88,74.895,446000005.0
2009-07-16 07:05:00,74.895,74.905,74.89,74.89,375599996.0
2009-07-16 07:06:00,74.885,74.89,74.865,74.885,411199998.0
2009-07-16 07:07:00,74.875,74.885,74.87,74.875,242199998.0
2009-07-16 07:08:00,74.875,74.88,74.865,74.88,143000000.0
2009-07-16 07:09:00,74.88,74.89,74.865,74.885,382999998.0
2009-07-16 07:10:00,74.885,74.905,74.88,74.89,349599999.0
2009-07-16 07:11:00,74.895,74.92,74.895,74.92,494200001.0
2009-07-16 07:12:00,74.92,74.95,74.905,74.945,409999994.0
2009-07-16 07:13:00,74.94,74.95,74.925,74.945,230800001.0
2009-07-16 07:14:00,74.95,74.965,74.95,74.965,389799998.0
2009-07-16 07:15:00,74.965,74.965,74.905,74.905,529400000.0
2009-07-16 07:16:00,74.895,74.915,74.895,74.895,318599999.0
2009-07-16 07:17:00,74.895,74.905,74.875,74.875,251800000.0
2009-07-16 07:18:00,74.88,74.885,74.87,74.875,755999992.0
2009-07-16 07:19:00,74.875,74.875,74.87,74.875,332599998.0
2009-07-16 07:20:00,74.875,74.9,74.875,74.89,453800001.0
2009-07-16 07:21:00,74.885,74.885,74.84,74.86,388999995.0
2009-07-16 07:22:00,74.86,74.87,74.85,74.87,252199999.0
2009-07-16 07:23:00,74.87,74.89,74.84,74.87,595799998.0
2009-07-16 07:24:00,74.875,74.9,74.87,74.89,485800003.0
2009-07-16 07:25:00,74.89,74.925,74.885,74.925,675400006.0
2009-07-16 07:26:00,74.925,74.99,74.925,74.99,297999999.0
2009-07-16 07:27:00,74.99,75.01,74.935,74.94,631399994.0
2009-07-16 07:28:00,74.935,74.955,74.93,74.94,689799994.0
2009-07-16 07:29:00,74.94,74.965,74.935,74.955,532600002.0
2009-07-16 07:30:00,74.96,75.005,74.96,75.005,499000002.0
2009-07-16 07:31:00,75.005,75.03,75.005,75.02,435600002.0
2009-07-16 07:32:00,75.02,75.035,75.005,75.02,326999998.0
2009-07-16 07:33:00,75.015,75.015,74.97,74.995,665600002.0
2009-07-16 07:34:00,74.995,75.015,74.995,75.015,719799997.0
2009-07-16 07:35:00,75.015,75.03,74.99,74.995,563999995.0
2009-07-16 07:36:00,75.0,75.01,74.98,75.0,530199993.0
2009-07-16 07:37:00,75.005,75.04,74.995,75.01,432000000.0
2009-07-16 07:38:00,75.015,75.025,75.0,75.02,589599994.0
2009-07-16 07:39:00,75.02,75.025,75.01,75.025,164000000.0
2009-07-16 07:40:00,75.015,75.015,74.975,75.0,1214999995.0
2009-07-16 07:41:00,75.0,75.025,74.98,75.015,447399995.0
2009-07-16 07:42:00,75.015,75.045,75.0,75.01,448000002.0
2009-07-16 07:43:00,75.015,75.04,75.01,75.04,585000002.0
2009-07-16 07:44:00,75.04,75.05,75.035,75.05,124200000.0
2009-07-16 07:45:00,75.05,75.05,75.04,75.045,206000000.0
2009-07-16 07:46:00,75.045,75.045,75.0,75.005,483800000.0
2009-07-16 07:47:00,74.995,75.005,74.935,74.94,711800001.0
2009-07-16 07:48:00,74.94,74.95,74.92,74.95,693400003.0
2009-07-16 07:49:00,74.945,74.97,74.945,74.955,819599983.0
2009-07-16 07:50:00,74.95,74.975,74.945,74.965,303199998.0
2009-07-16 07:51:00,74.965,74.965,74.95,74.96,71000000.0
2009-07-16 07:52:00,74.96,74.975,74.955,74.96,529399998.0
2009-07-16 07:53:00,74.96,74.965,74.945,74.945,125000001.0
2009-07-16 07:54:00,74.945,74.945,74.905,74.925,385999999.0
2009-07-16 07:55:00,74.93,74.93,74.9,74.905,191600001.0
2009-07-16 07:56:00,74.905,74.915,74.9,74.91,240600005.0
2009-07-16 07:57:00,74.91,74.925,74.9,74.92,215600000.0
2009-07-16 07:58:00,74.92,74.925,74.91,74.925,229199999.0
2009-07-16 07:59:00,74.92,74.925,74.905,74.915,334000000.0
2009-07-16 08:00:00,74.915,74.93,74.895,74.925,248000000.0
2009-07-16 08:01:00,74.925,74.93,74.905,74.905,231200000.0
2009-07-16 08:02:00,74.915,74.94,74.915,74.94,187400000.0
2009-07-16 08:03:00,74.935,74.975,74.93,74.965,286600000.0
2009-07-16 08:04:00,74.965,74.98,74.95,74.975,139200000.0
2009-07-16 08:05:00,74.97,74.995,74.965,74.995,161000000.0
2009-07-16 08:06:00,74.995,75.04,74.995,75.04,334000001.0
2009-07-16 08:07:00,75.04,75.045,75.015,75.045,237799999.0
2009-07-16 08:08:00,75.04,75.055,75.02,75.04,429600000.0
2009-07-16 08:09:00,75.035,75.05,75.025,75.05,568799993.0
2009-07-16 08:10:00,75.055,75.06,75.025,75.035,1128199997.0
2009-07-16 08:11:00,75.035,75.045,75.01,75.02,717799996.0
2009-07-16 08:12:00,75.015,75.03,75.0,75.005,354199998.0
2009-07-16 08:13:00,75.015,75.115,75.005,75.115,751199996.0
2009-07-16 08:14:00,75.115,75.185,75.105,75.155,916199999.0
2009-07-16 08:15:00,75.16,75.18,75.14,75.14,663800004.0
2009-07-16 08:16:00,75.135,75.145,75.1,75.1,528799995.0
2009-07-16 08:17:00,75.105,75.14,75.09,75.125,640400000.0
2009-07-16 08:18:00,75.125,75.125,75.065,75.075,479999996.0
2009-07-16 08:19:00,75.075,75.09,75.07,75.075,334199996.0
2009-07-16 08:20:00,75.075,75.105,75.075,75.105,339600003.0
2009-07-16 08:21:00,75.105,75.105,75.055,75.055,457199995.0
2009-07-16 08:22:00,75.055,75.07,75.015,75.03,318199999.0
2009-07-16 08:23:00,75.03,75.03,74.97,74.975,821399999.0
2009-07-16 08:24:00,74.975,75.025,74.975,75.015,222000002.0
2009-07-16 08:25:00,75.015,75.035,75.015,75.035,399399997.0
2009-07-16 08:26:00,75.035,75.045,74.995,75.0,792999997.0
2009-07-16 08:27:00,75.0,75.025,75.0,75.025,254200000.0
2009-07-16 08:28:00,75.025,75.065,75.025,75.055,509200001.0
2009-07-16 08:29:00,75.055,75.07,75.055,75.07,380800003.0
2009-07-16 08:30:00,75.08,75.085,75.055,75.065,433599999.0
2009-07-16 08:31:00,75.07,75.08,75.065,75.07,174800000.0
2009-07-16 08:32:00,75.07,75.095,75.06,75.07,531800005.0
2009-07-16 08:33:00,75.07,75.07,75.0,75.03,540200004.0
2009-07-16 08:34:00,75.03,75.07,75.025,75.06,696000003.0
2009-07-16 08:35:00,75.06,75.075,75.05,75.07,262999999.0
2009-07-16 08:36:00,75.07,75.08,75.06,75.065,374000002.0
2009-07-16 08:37:00,75.065,75.07,75.055,75.06,336999999.0
2009-07-16 08:38:00,75.06,75.08,75.05,75.07,601200001.0
2009-07-16 08:39:00,75.07,75.13,75.07,75.115,680399999.0
2009-07-16 08:40:00,75.115,75.16,75.11,75.16,462199999.0
2009-07-16 08:41:00,75.16,75.185,75.16,75.185,659199999.0
2009-07-16 08:42:00,75.185,75.185,75.145,75.155,580400005.0
2009-07-16 08:43:00,75.165,75.165,75.15,75.155,361800002.0
2009-07-16 08:44:00,75.145,75.165,75.14,75.155,290800001.0
2009-07-16 08:45:00,75.155,75.165,75.045,75.045,540800001.0
2009-07-16 08:46:00,75.05,75.065,75.035,75.055,669000000.0
2009-07-16 08:47:00,75.05,75.06,75.03,75.055,387199999.0
2009-07-16 08:48:00,75.05,75.05,74.985,75.005,1020599999.0
2009-07-16 08:49:00,74.995,75.015,74.975,74.985,582799997.0
2009-07-16 08:50:00,75.0,75.0,74.925,74.935,628799999.0
2009-07-16 08:51:00,74.945,74.945,74.905,74.935,1092499996.0
2009-07-16 08:52:00,74.935,74.955,74.91,74.93,779399995.0
2009-07-16 08:53:00,74.9,74.9,74.81,74.83,1016799997.0
2009-07-16 08:54:00,74.83,74.855,74.81,74.85,695400003.0
2009-07-16 08:55:00,74.845,74.86,74.825,74.835,713999996.0
2009-07-16 08:56:00,74.835,74.915,74.835,74.885,705800000.0
2009-07-16 08:57:00,74.885,74.885,74.83,74.845,380399998.0
2009-07-16 08:58:00,74.845,74.845,74.795,74.82,753000002.0
2009-07-16 08:59:00,74.815,74.83,74.79,74.81,428399999.0
2009-07-16 09:00:00,74.805,74.81,74.715,74.725,741700000.0
2009-07-16 09:01:00,74.72,74.75,74.685,74.72,726199998.0
2009-07-16 09:02:00,74.72,74.765,74.69,74.74,623800001.0
2009-07-16 09:03:00,74.735,74.735,74.69,74.7,863999995.0
2009-07-16 09:04:00,74.7,74.735,74.7,74.735,538200000.0
2009-07-16 09:05:00,74.735,74.745,74.715,74.72,325000000.0
2009-07-16 09:06:00,74.725,74.8,74.72,74.79,426199999.0
2009-07-16 09:07:00,74.79,74.805,74.72,74.725,517199997.0
2009-07-16 09:08:00,74.725,74.745,74.685,74.715,651200004.0
2009-07-16 09:09:00,74.715,74.77,74.68,74.705,450000000.0
2009-07-16 09:10:00,74.705,74.715,74.66,74.705,622800004.0
2009-07-16 09:11:00,74.705,74.715,74.675,74.7,345200000.0
2009-07-16 09:12:00,74.725,74.755,74.665,74.67,728399998.0
2009-07-16 09:13:00,74.67,74.68,74.62,74.64,458399999.0
2009-07-16 09:14:00,74.645,74.74,74.645,74.715,674200000.0
2009-07-16 09:15:00,74.715,74.78,74.715,74.775,579400000.0
2009-07-16 09:16:00,74.78,74.845,74.78,74.815,982399996.0
2009-07-16 09:17:00,74.82,74.85,74.81,74.84,1298000002.0
2009-07-16 09:18:00,74.84,74.86,74.815,74.82,776199996.0
2009-07-16 09:19:00,74.82,74.825,74.785,74.82,408200000.0
2009-07-16 09:20:00,74.825,74.845,74.81,74.845,632000001.0
2009-07-16 09:21:00,74.845,74.855,74.815,74.83,337000001.0
2009-07-16 09:22:00,74.83,74.94,74.83,74.925,777199999.0
2009-07-16 09:23:00,74.925,74.97,74.915,74.925,560399999.0
2009-07-16 09:24:00,74.925,74.93,74.89,74.91,553200004.0
2009-07-16 09:25:00,74.92,74.985,74.92,74.955,479599999.0
2009-07-16 09:26:00,74.965,74.985,74.89,74.94,522000001.0
2009-07-16 09:27:00,74.945,74.96,74.935,74.95,429400000.0
2009-07-16 09:28:00,74.95,74.975,74.94,74.95,504599999.0
2009-07-16 09:29:00,74.945,74.965,74.93,74.955,590200000.0
2009-07-16 09:30:00,74.945,74.95,74.925,74.935,431800001.0
2009-07-16 09:31:00,74.935,74.945,74.915,74.93,251000002.0
2009-07-16 09:32:00,74.93,74.945,74.905,74.945,305399999.0
2009-07-16 09:33:00,74.95,74.95,74.895,74.915,324200000.0
2009-07-16 09:34:00,74.915,74.935,74.89,74.895,319600000.0
2009-07-16 09:35:00,74.905,74.91,74.875,74.895,307600000.0
2009-07-16 09:36:00,74.895,74.905,74.865,74.895,275600000.0
2009-07-16 09:37:00,74.895,74.915,74.875,74.885,498599999.0
2009-07-16 09:38:00,74.885,74.945,74.875,74.93,410000000.0
2009-07-16 09:39:00,74.93,74.945,74.905,74.915,332799998.0
2009-07-16 09:40:00,74.92,74.925,74.875,74.915,303599999.0
2009-07-16 09:41:00,74.905,74.905,74.855,74.89,462199999.0
2009-07-16 09:42:00,74.885,74.895,74.87,74.88,346400000.0
2009-07-16 09:43:00,74.88,74.905,74.84,74.855,412400001.0
2009-07-16 09:44:00,74.855,74.87,74.805,74.81,561400000.0
2009-07-16 09:45:00,74.805,74.81,74.765,74.775,566000000.0
2009-07-16 09:46:00,74.78,74.815,74.775,74.815,404000001.0
2009-07-16 09:47:00,74.82,74.875,74.82,74.855,352000001.0
2009-07-16 09:48:00,74.855,74.855,74.83,74.85,307000002.0
2009-07-16 09:49:00,74.85,74.87,74.83,74.855,330200000.0
2009-07-16 09:50:00,74.85,74.86,74.825,74.825,286800001.0
2009-07-16 09:51:00,74.825,74.835,74.79,74.815,243800000.0
2009-07-16 09:52:00,74.81,74.825,74.795,74.805,737399992.0
2009-07-16 09:53:00,74.805,74.83,74.79,74.795,363200003.0
2009-07-16 09:54:00,74.795,74.825,74.795,74.815,494200000.0
2009-07-16 09:55:00,74.815,74.865,74.815,74.86,437600002.0
2009-07-16 09:56:00,74.86,74.905,74.85,74.885,512000000.0
2009-07-16 09:57:00,74.89,74.925,74.87,74.91,282199999.0
2009-07-16 09:58:00,74.905,74.905,74.86,74.895,726200000.0
2009-07-16 09:59:00,74.895,74.905,74.8,74.81,772000002.0
2009-07-16 10:00:00,74.81,74.845,74.765,74.775,612400002.0
2009-07-16 10:01:00,74.775,74.79,74.76,74.775,310000000.0
2009-07-16 10:02:00,74.775,74.785,74.75,74.765,270200000.0
2009-07-16 10:03:00,74.765,74.775,74.755,74.755,226600000.0
2009-07-16 10:04:00,74.765,74.785,74.765,74.775,286800000.0
2009-07-16 10:05:00,74.765,74.785,74.76,74.76,299400002.0
2009-07-16 10:06:00,74.77,74.795,74.755,74.785,225200000.0
2009-07-16 10:07:00,74.785,74.79,74.745,74.75,264200001.0
2009-07-16 10:08:00,74.75,74.755,74.73,74.73,256000000.0
2009-07-16 10:09:00,74.74,74.775,74.74,74.77,220000000.0
2009-07-16 10:10:00,74.775,74.78,74.735,74.76,319199998.0
2009-07-16 10:11:00,74.76,74.805,74.76,74.785,427800001.0
2009-07-16 10:12:00,74.78,74.78,74.755,74.775,334199999.0
2009-07-16 10:13:00,74.765,74.775,74.755,74.775,204200000.0
2009-07-16 10:14:00,74.775,74.795,74.765,74.79,311800000.0
2009-07-16 10:15:00,74.79,74.79,74.73,74.75,353000000.0
2009-07-16 10:16:00,74.755,74.755,74.67,74.705,474000000.0
2009-07-16 10:17:00,74.695,74.705,74.635,74.635,632000002.0
2009-07-16 10:18:00,74.64,74.64,74.57,74.595,515400000.0
2009-07-16 10:19:00,74.585,74.65,74.58,74.59,575200002.0
2009-07-16 10:20:00,74.59,74.6,74.515,74.535,415799999.0
2009-07-16 10:21:00,74.535,74.595,74.52,74.59,588000001.0
2009-07-16 10:22:00,74.595,74.605,74.565,74.575,501800001.0
2009-07-16 10:23:00,74.575,74.585,74.545,74.55,500200000.0
2009-07-16 10:24:00,74.55,74.575,74.51,74.565,456400001.0
2009-07-16 10:25:00,74.565,74.605,74.555,74.585,637000001.0
2009-07-16 10:26:00,74.61,74.615,74.585,74.6,598000001.0
2009-07-16 10:27:00,74.605,74.63,74.595,74.625,744799999.0
2009-07-16 10:28:00,74.625,74.66,74.615,74.66,1152000004.0
2009-07-16 10:29:00,74.655,74.665,74.64,74.655,421400000.0
2009-07-16 10:30:00,74.655,74.655,74.605,74.61,601600000.0
2009-07-16 10:31:00,74.61,74.635,74.6,74.6,365600001.0
2009-07-16 10:32:00,74.6,74.625,74.575,74.625,491200001.0
2009-07-16 10:33:00,74.625,74.625,74.565,74.59,597400002.0
2009-07-16 10:34:00,74.585,74.625,74.585,74.605,380399998.0
2009-07-16 10:35:00,74.605,74.645,74.595,74.635,766400006.0
2009-07-16 10:36:00,74.635,74.655,74.605,74.61,779000001.0
2009-07-16 10:37:00,74.61,74.61,74.57,74.595,475400001.0
2009-07-16 10:38:00,74.6,74.61,74.58,74.585,282200000.0
2009-07-16 10:39:00,74.575,74.585,74.555,74.575,264800000.0
2009-07-16 10:40:00,74.565,74.575,74.55,74.56,305600001.0
2009-07-16 10:41:00,74.56,74.6,74.55,74.575,304600000.0
2009-07-16 10:42:00,74.585,74.605,74.585,74.595,161800000.0
2009-07-16 10:43:00,74.595,74.615,74.575,74.605,323600000.0
2009-07-16 10:44:00,74.605,74.67,74.595,74.67,528400000.0
2009-07-16 10:45:00,74.68,74.725,74.655,74.655,711200000.0
2009-07-16 10:46:00,74.665,74.69,74.635,74.635,428400001.0
2009-07-16 10:47:00,74.635,74.665,74.63,74.66,868400002.0
2009-07-16 10:48:00,74.66,74.665,74.63,74.64,466599999.0
2009-07-16 10:49:00,74.645,74.645,74.605,74.605,125200000.0
2009-07-16 10:50:00,74.6,74.65,74.6,74.635,437600000.0
2009-07-16 10:51:00,74.635,74.7,74.625,74.7,545400000.0
2009-07-16 10:52:00,74.685,74.725,74.67,74.675,749600003.0
2009-07-16 10:53:00,74.675,74.7,74.665,74.7,450800000.0
2009-07-16 10:54:00,74.7,74.735,74.7,74.72,340000000.0
2009-07-16 10:55:00,74.73,74.745,74.73,74.735,418800000.0
2009-07-16 10:56:00,74.735,74.75,74.725,74.735,292000000.0
2009-07-16 10:57:00,74.735,74.79,74.735,74.78,163800000.0
2009-07-16 10:58:00,74.78,74.795,74.76,74.79,262300000.0
2009-07-16 10:59:00,74.79,74.795,74.75,74.77,690799998.0
2009-07-16 11:00:00,74.77,74.825,74.77,74.785,510999999.0
2009-07-16 11:01:00,74.785,74.81,74.78,74.8,412200001.0
2009-07-16 11:02:00,74.8,74.81,74.78,74.78,371400003.0
2009-07-16 11:03:00,74.775,74.79,74.755,74.765,399200001.0
2009-07-16 11:04:00,74.76,74.765,74.72,74.72,317200000.0
2009-07-16 11:05:00,74.73,74.73,74.675,74.685,412199999.0
2009-07-16 11:06:00,74.685,74.75,74.685,74.735,434600001.0
2009-07-16 11:07:00,74.73,74.735,74.705,74.725,386199997.0
2009-07-16 11:08:00,74.725,74.725,74.67,74.695,614400001.0
2009-07-16 11:09:00,74.695,74.725,74.695,74.725,176000001.0
2009-07-16 11:10:00,74.725,74.735,74.715,74.725,353400000.0
2009-07-16 11:11:00,74.725,74.75,74.715,74.75,205600001.0
2009-07-16 11:12:00,74.75,74.75,74.73,74.735,191200000.0
2009-07-16 11:13:00,74.735,74.745,74.735,74.735,297799997.0
2009-07-16 11:14:00,74.735,74.77,74.735,74.76,176000000.0
2009-07-16 11:15:00,74.76,74.785,74.755,74.775,281799999.0
2009-07-16 11:16:00,74.775,74.8,74.73,74.74,634000000.0
2009-07-16 11:17:00,74.745,74.8,74.74,74.775,677999999.0
2009-07-16 11:18:00,74.79,74.81,74.76,74.78,384200001.0
2009-07-16 11:19:00,74.78,74.795,74.77,74.785,291800000.0
2009-07-16 11:20:00,74.785,74.785,74.78,74.785,239600000.0
2009-07-16 11:21:00,74.78,74.825,74.78,74.785,549199999.0
2009-07-16 11:22:00,74.785,74.815,74.785,74.8,464200000.0
2009-07-16 11:23:00,74.795,74.805,74.77,74.775,559400001.0
2009-07-16 11:24:00,74.775,74.78,74.755,74.765,545000004.0
2009-07-16 11:25:00,74.77,74.78,74.715,74.715,555599999.0
2009-07-16 11:26:00,74.715,74.72,74.695,74.705,445400000.0
2009-07-16 11:27:00,74.71,74.72,74.695,74.7,452600000.0
2009-07-16 11:28:00,74.7,74.72,74.69,74.705,170399999.0
2009-07-16 11:29:00,74.705,74.735,74.7,74.735,351800000.0
2009-07-16 11:30:00,74.725,74.74,74.69,74.695,328800000.0
2009-07-16 11:31:00,74.705,74.705,74.695,74.695,83800000.0
2009-07-16 11:32:00,74.695,74.745,74.695,74.74,729800003.0
2009-07-16 11:33:00,74.74,74.75,74.72,74.74,535999999.0
2009-07-16 11:34:00,74.735,74.74,74.685,74.685,469999999.0
2009-07-16 11:35:00,74.695,74.695,74.675,74.69,545000001.0
2009-07-16 11:36:00,74.695,74.71,74.69,74.695,380599999.0
2009-07-16 11:37:00,74.705,74.71,74.685,74.7,362600000.0
2009-07-16 11:38:00,74.685,74.72,74.685,74.715,326199999.0
2009-07-16 11:39:00,74.72,74.725,74.7,74.7,367600000.0
2009-07-16 11:40:00,74.705,74.705,74.695,74.695,291600001.0
2009-07-16 11:41:00,74.705,74.71,74.695,74.705,100000000.0
2009-07-16 11:42:00,74.705,74.715,74.695,74.715,462799999.0
2009-07-16 11:43:00,74.715,74.73,74.71,74.73,465400000.0
2009-07-16 11:44:00,74.73,74.74,74.71,74.715,453600001.0
2009-07-16 11:45:00,74.715,74.765,74.715,74.75,812199999.0
2009-07-16 11:46:00,74.75,74.815,74.735,74.815,686399999.0
2009-07-16 11:47:00,74.81,74.86,74.81,74.835,561200002.0
2009-07-16 11:48:00,74.835,74.84,74.81,74.835,496799997.0
2009-07-16 11:49:00,74.835,74.84,74.79,74.815,548199998.0
2009-07-16 11:50:00,74.815,74.85,74.81,74.85,346800000.0
2009-07-16 11:51:00,74.85,74.89,74.85,74.88,413400001.0
2009-07-16 11:52:00,74.88,74.895,74.87,74.88,442200000.0
2009-07-16 11:53:00,74.875,74.925,74.875,74.9,517200000.0
2009-07-16 11:54:00,74.895,74.91,74.845,74.875,923799999.0
2009-07-16 11:55:00,74.86,74.915,74.855,74.915,479799999.0
2009-07-16 11:56:00,74.915,74.925,74.905,74.92,751000003.0
2009-07-16 11:57:00,74.915,74.925,74.9,74.905,590600001.0
2009-07-16 11:58:00,74.905,74.93,74.905,74.925,748400001.0
2009-07-16 11:59:00,74.925,74.93,74.905,74.905,324200000.0
2009-07-16 12:00:00,74.905,74.915,74.875,74.89,616200000.0
2009-07-16 12:01:00,74.89,74.89,74.825,74.825,467500001.0
2009-07-16 12:02:00,74.825,74.845,74.815,74.845,539800000.0
2009-07-16 12:03:00,74.845,74.845,74.805,74.815,566600001.0
2009-07-16 12:04:00,74.815,74.825,74.8,74.815,390600000.0
2009-07-16 12:05:00,74.815,74.82,74.795,74.8,196200000.0
2009-07-16 12:06:00,74.795,74.82,74.785,74.795,538000000.0
2009-07-16 12:07:00,74.795,74.83,74.795,74.825,475200003.0
2009-07-16 12:08:00,74.825,74.835,74.825,74.83,342400000.0
2009-07-16 12:09:00,74.825,74.88,74.825,74.85,301200001.0
2009-07-16 12:10:00,74.85,74.855,74.82,74.82,466000000.0
2009-07-16 12:11:00,74.825,74.835,74.815,74.835,244400000.0
2009-07-16 12:12:00,74.835,74.855,74.825,74.835,456800003.0
2009-07-16 12:13:00,74.84,74.875,74.83,74.86,423600003.0
2009-07-16 12:14:00,74.855,74.865,74.835,74.865,587400002.0
2009-07-16 12:15:00,74.865,74.885,74.815,74.815,311800000.0
2009-07-16 12:16:00,74.82,74.87,74.795,74.8,699199998.0
2009-07-16 12:17:00,74.805,74.85,74.795,74.81,747599999.0
2009-07-16 12:18:00,74.81,74.81,74.775,74.8,558799996.0
2009-07-16 12:19:00,74.79,74.8,74.78,74.78,510700001.0
2009-07-16 12:20:00,74.785,74.825,74.785,74.825,481000000.0
2009-07-16 12:21:00,74.825,74.855,74.82,74.84,491000000.0
2009-07-16 12:22:00,74.835,74.85,74.805,74.835,636799999.0
2009-07-16 12:23:00,74.835,74.85,74.815,74.845,533599999.0
2009-07-16 12:24:00,74.845,74.85,74.82,74.825,651800005.0
2009-07-16 12:25:00,74.825,74.86,74.82,74.84,575400000.0
2009-07-16 12:26:00,74.83,74.85,74.825,74.835,458199998.0
2009-07-16 12:27:00,74.835,74.855,74.825,74.84,330400000.0
2009-07-16 12:28:00,74.855,74.87,74.84,74.87,393400000.0
2009-07-16 12:29:00,74.87,75.07,74.87,74.995,801400002.0
2009-07-16 12:30:00,75.0,75.09,75.0,75.085,739799999.0
2009-07-16 12:31:00,75.08,75.165,75.08,75.165,853299997.0
2009-07-16 12:32:00,75.165,75.36,75.165,75.36,757599999.0
2009-07-16 12:33:00,75.36,75.37,75.275,75.29,919700000.0
2009-07-16 12:34:00,75.29,75.29,75.26,75.265,414399998.0
2009-07-16 12:35:00,75.27,75.275,75.185,75.24,541199998.0
2009-07-16 12:36:00,75.24,75.245,75.205,75.205,745000000.0
2009-07-16 12:37:00,75.205,75.285,75.205,75.275,798799998.0
2009-07-16 12:38:00,75.275,75.37,75.275,75.37,1212999995.0
2009-07-16 12:39:00,75.37,75.47,75.365,75.46,892599998.0
2009-07-16 12:40:00,75.455,75.56,75.45,75.55,998999996.0
2009-07-16 12:41:00,75.55,75.58,75.51,75.54,677999997.0
2009-07-16 12:42:00,75.54,75.54,75.44,75.445,987300003.0
2009-07-16 12:43:00,75.45,75.46,75.36,75.36,1205799998.0
2009-07-16 12:44:00,75.36,75.46,75.355,75.405,1005599997.0
2009-07-16 12:45:00,75.405,75.455,75.405,75.45,1664599986.0
2009-07-16 12:46:00,75.45,75.45,75.37,75.385,1060999996.0
2009-07-16 12:47:00,75.385,75.4,75.315,75.33,947200000.0
2009-07-16 12:48:00,75.315,75.35,75.28,75.295,1069400001.0
2009-07-16 12:49:00,75.29,75.295,75.23,75.275,1066400000.0
2009-07-16 12:50:00,75.27,75.285,75.235,75.24,1200600003.0
2009-07-16 12:51:00,75.235,75.255,75.185,75.25,1407999994.0
2009-07-16 12:52:00,75.25,75.31,75.25,75.25,1258599996.0
2009-07-16 12:53:00,75.25,75.315,75.25,75.28,780800005.0
2009-07-16 12:54:00,75.285,75.285,75.235,75.235,606800001.0
2009-07-16 12:55:00,75.23,75.26,75.225,75.26,709199997.0
2009-07-16 12:56:00,75.24,75.27,75.24,75.265,841800001.0
2009-07-16 12:57:00,75.255,75.26,75.18,75.195,706600002.0
2009-07-16 12:58:00,75.19,75.21,75.185,75.185,1062800002.0
2009-07-16 12:59:00,75.185,75.24,75.185,75.21,1032999993.0
2009-07-16 13:00:00,75.2,75.2,75.13,75.13,1056800000.0
2009-07-16 13:01:00,75.13,75.225,75.125,75.225,723999998.0
2009-07-16 13:02:00,75.22,75.305,75.195,75.29,698399998.0
2009-07-16 13:03:00,75.29,75.3,75.285,75.29,414199999.0
2009-07-16 13:04:00,75.29,75.29,75.225,75.23,694199996.0
2009-07-16 13:05:00,75.23,75.23,75.185,75.185,586800000.0
2009-07-16 13:06:00,75.185,75.205,75.145,75.175,540000000.0
2009-07-16 13:07:00,75.17,75.225,75.17,75.185,563400001.0
2009-07-16 13:08:00,75.18,75.18,75.135,75.15,956200004.0
2009-07-16 13:09:00,75.145,75.165,75.115,75.125,701200000.0
2009-07-16 13:10:00,75.125,75.125,75.06,75.065,604900000.0
2009-07-16 13:11:00,75.08,75.14,75.08,75.14,438600000.0
2009-07-16 13:12:00,75.14,75.15,75.085,75.085,841800002.0
2009-07-16 13:13:00,75.085,75.145,75.085,75.095,1004800000.0
2009-07-16 13:14:00,75.085,75.13,75.085,75.11,514600000.0
2009-07-16 13:15:00,75.11,75.16,75.11,75.155,628199998.0
2009-07-16 13:16:00,75.155,75.19,75.145,75.18,734000004.0
2009-07-16 13:17:00,75.185,75.23,75.165,75.23,478599999.0
2009-07-16 13:18:00,75.235,75.25,75.135,75.135,992600003.0
2009-07-16 13:19:00,75.11,75.135,75.055,75.085,652200002.0
2009-07-16 13:20:00,75.085,75.135,75.07,75.105,488799997.0
2009-07-16 13:21:00,75.105,75.17,75.1,75.165,371799999.0
2009-07-16 13:22:00,75.16,75.17,75.115,75.12,434199999.0
2009-07-16 13:23:00,75.125,75.135,75.08,75.11,334800001.0
2009-07-16 13:24:00,75.115,75.18,75.115,75.18,261200000.0
2009-07-16 13:25:00,75.18,75.245,75.165,75.19,487200001.0
2009-07-16 13:26:00,75.19,75.19,75.13,75.165,337600000.0
2009-07-16 13:27:00,75.165,75.215,75.165,75.2,291600000.0
2009-07-16 13:28:00,75.205,75.32,75.205,75.305,530999999.0
2009-07-16 13:29:00,75.3,75.315,75.275,75.295,535000002.0
2009-07-16 13:30:00,75.295,75.37,75.285,75.29,859599999.0
2009-07-16 13:31:00,75.29,75.33,75.255,75.285,487799999.0
2009-07-16 13:32:00,75.285,75.285,75.215,75.22,386800000.0
2009-07-16 13:33:00,75.22,75.265,75.215,75.26,508999998.0
2009-07-16 13:34:00,75.265,75.27,75.22,75.23,506200001.0
2009-07-16 13:35:00,75.23,75.245,75.225,75.23,347000001.0
2009-07-16 13:36:00,75.23,75.245,75.21,75.225,546199999.0
2009-07-16 13:37:00,75.235,75.305,75.21,75.27,753599995.0
2009-07-16 13:38:00,75.28,75.3,75.265,75.285,543800001.0
2009-07-16 13:39:00,75.275,75.275,75.235,75.255,681200001.0
2009-07-16 13:40:00,75.255,75.32,75.255,75.27,629200000.0
2009-07-16 13:41:00,75.275,75.295,75.25,75.285,744599999.0
2009-07-16 13:42:00,75.285,75.31,75.275,75.31,735199999.0
2009-07-16 13:43:00,75.305,75.335,75.285,75.285,671400001.0
2009-07-16 13:44:00,75.29,75.29,75.275,75.275,174400000.0
2009-07-16 13:45:00,75.275,75.305,75.25,75.275,502600000.0
2009-07-16 13:46:00,75.275,75.3,75.255,75.3,644199998.0
2009-07-16 13:47:00,75.29,75.305,75.285,75.295,490599999.0
2009-07-16 13:48:00,75.3,75.315,75.29,75.315,340800000.0
2009-07-16 13:49:00,75.315,75.33,75.285,75.305,377999999.0
2009-07-16 13:50:00,75.305,75.315,75.275,75.28,860599998.0
2009-07-16 13:51:00,75.285,75.305,75.275,75.29,560799997.0
2009-07-16 13:52:00,75.29,75.335,75.285,75.305,794200003.0
2009-07-16 13:53:00,75.3,75.33,75.285,75.32,525400007.0
2009-07-16 13:54:00,75.315,75.315,75.285,75.31,345600001.0
2009-07-16 13:55:00,75.305,75.32,75.295,75.32,274000001.0
2009-07-16 13:56:00,75.32,75.355,75.31,75.34,654600002.0
2009-07-16 13:57:00,75.34,75.355,75.33,75.33,324399998.0
2009-07-16 13:58:00,75.325,75.35,75.305,75.305,351800002.0
2009-07-16 13:59:00,75.305,75.33,75.265,75.265,829799999.0
2009-07-16 14:00:00,75.265,75.295,75.25,75.295,446000002.0
2009-07-16 14:01:00,75.295,75.335,75.29,75.315,951400007.0
2009-07-16 14:02:00,75.31,75.32,75.265,75.305,1189400002.0
2009-07-16 14:03:00,75.305,75.315,75.275,75.31,733400001.0
2009-07-16 14:04:00,75.31,75.355,75.305,75.35,243800000.0
2009-07-16 14:05:00,75.345,75.36,75.295,75.315,563299999.0
2009-07-16 14:06:00,75.32,75.32,75.28,75.295,299599999.0
2009-07-16 14:07:00,75.3,75.34,75.3,75.34,106200000.0
2009-07-16 14:08:00,75.34,75.345,75.32,75.335,121400000.0
2009-07-16 14:09:00,75.335,75.35,75.32,75.34,232000000.0
2009-07-16 14:10:00,75.34,75.375,75.34,75.345,413200000.0
2009-07-16 14:11:00,75.345,75.345,75.325,75.335,475799996.0
2009-07-16 14:12:00,75.335,75.34,75.33,75.33,178400002.0
2009-07-16 14:13:00,75.35,75.365,75.335,75.365,528599998.0
2009-07-16 14:14:00,75.365,75.425,75.355,75.425,659600000.0
2009-07-16 14:15:00,75.425,75.44,75.415,75.44,589600000.0
2009-07-16 14:16:00,75.44,75.44,75.405,75.425,581199996.0
2009-07-16 14:17:00,75.42,75.44,75.41,75.44,513199999.0
2009-07-16 14:18:00,75.45,75.45,75.435,75.45,381199997.0
2009-07-16 14:19:00,75.445,75.45,75.425,75.44,445600002.0
2009-07-16 14:20:00,75.445,75.445,75.395,75.4,653799999.0
2009-07-16 14:21:00,75.395,75.405,75.35,75.355,528000002.0
2009-07-16 14:22:00,75.365,75.395,75.355,75.37,772400001.0
2009-07-16 14:23:00,75.37,75.46,75.365,75.445,1287799996.0
2009-07-16 14:24:00,75.445,75.46,75.44,75.45,652799998.0
2009-07-16 14:25:00,75.445,75.46,75.435,75.435,959199999.0
2009-07-16 14:26:00,75.435,75.48,75.435,75.465,661499998.0
2009-07-16 14:27:00,75.465,75.505,75.46,75.495,736400003.0
2009-07-16 14:28:00,75.495,75.53,75.495,75.52,762600000.0
2009-07-16 14:29:00,75.52,75.53,75.495,75.495,644599998.0
2009-07-16 14:30:00,75.58,75.875,75.58,75.785,571499998.0
2009-07-16 14:31:00,75.77,75.815,75.74,75.775,1067999999.0
2009-07-16 14:32:00,75.765,75.785,75.615,75.645,1183400000.0
2009-07-16 14:33:00,75.655,75.695,75.6,75.615,480100001.0
2009-07-16 14:34:00,75.59,75.655,75.58,75.62,663000000.0
2009-07-16 14:35:00,75.62,75.645,75.595,75.615,600400001.0
2009-07-16 14:36:00,75.615,75.62,75.475,75.475,716400000.0
2009-07-16 14:37:00,75.46,75.47,75.4,75.42,642199999.0
2009-07-16 14:38:00,75.43,75.48,75.41,75.48,715399998.0
2009-07-16 14:39:00,75.48,75.49,75.39,75.4,727900001.0
2009-07-16 14:40:00,75.395,75.43,75.375,75.4,637599999.0
2009-07-16 14:41:00,75.395,75.41,75.375,75.38,590000000.0
2009-07-16 14:42:00,75.38,75.39,75.325,75.345,687399997.0
2009-07-16 14:43:00,75.355,75.36,75.3,75.325,738600000.0
2009-07-16 14:44:00,75.325,75.325,75.15,75.165,806599999.0
2009-07-16 14:45:00,75.17,75.255,75.145,75.245,486599998.0
2009-07-16 14:46:00,75.235,75.24,75.205,75.205,245600000.0
2009-07-16 14:47:00,75.2,75.26,75.19,75.255,401400002.0
2009-07-16 14:48:00,75.24,75.265,75.155,75.22,575400000.0
2009-07-16 14:49:00,75.22,75.275,75.185,75.275,489999999.0
2009-07-16 14:50:00,75.28,75.32,75.265,75.315,806200003.0
2009-07-16 14:51:00,75.315,75.37,75.315,75.335,650200000.0
2009-07-16 14:52:00,75.335,75.385,75.335,75.385,508800002.0
2009-07-16 14:53:00,75.385,75.42,75.38,75.39,631400006.0
2009-07-16 14:54:00,75.385,75.39,75.31,75.325,672399998.0
2009-07-16 14:55:00,75.325,75.325,75.265,75.285,565200002.0
2009-07-16 14:56:00,75.29,75.34,75.23,75.23,667400000.0
2009-07-16 14:57:00,75.235,75.26,75.23,75.24,571800003.0
2009-07-16 14:58:00,75.245,75.285,75.23,75.25,469400000.0
2009-07-16 14:59:00,75.26,75.26,75.205,75.24,602799998.0
2009-07-16 15:00:00,75.245,75.27,75.15,75.195,822399997.0
2009-07-16 15:01:00,75.2,75.24,75.19,75.235,734199999.0
2009-07-16 15:02:00,75.25,75.295,75.24,75.29,446799998.0
2009-07-16 15:03:00,75.295,75.295,75.235,75.265,536600001.0
2009-07-16 15:04:00,75.265,75.31,75.245,75.245,572600000.0
2009-07-16 15:05:00,75.24,75.24,75.2,75.215,763599998.0
2009-07-16 15:06:00,75.215,75.235,75.175,75.19,808599998.0
2009-07-16 15:07:00,75.185,75.265,75.18,75.205,819600002.0
2009-07-16 15:08:00,75.205,75.245,75.195,75.245,668399999.0
2009-07-16 15:09:00,75.25,75.27,75.24,75.25,461400004.0
2009-07-16 15:10:00,75.255,75.3,75.25,75.3,792199999.0
2009-07-16 15:11:00,75.29,75.29,75.215,75.215,692199997.0
2009-07-16 15:12:00,75.21,75.285,75.2,75.265,708200003.0
2009-07-16 15:13:00,75.265,75.265,75.24,75.25,692800003.0
2009-07-16 15:14:00,75.245,75.25,75.195,75.205,856999999.0
2009-07-16 15:15:00,75.205,75.225,75.17,75.175,756799999.0
2009-07-16 15:16:00,75.17,75.18,75.09,75.1,1247800002.0
2009-07-16 15:17:00,75.1,75.1,75.045,75.08,599000000.0
2009-07-16 15:18:00,75.085,75.1,75.075,75.1,404399999.0
2009-07-16 15:19:00,75.095,75.105,75.02,75.025,628199999.0
2009-07-16 15:20:00,75.02,75.055,74.935,74.96,701999999.0
2009-07-16 15:21:00,74.95,74.95,74.91,74.93,505400001.0
2009-07-16 15:22:00,74.93,74.99,74.915,74.97,674000000.0
2009-07-16 15:23:00,74.975,75.005,74.96,75.005,813400010.0
2009-07-16 15:24:00,75.01,75.03,74.945,74.955,830600004.0
2009-07-16 15:25:00,74.96,75.01,74.95,75.0,545000001.0
2009-07-16 15:26:00,74.995,75.02,74.98,74.995,678000001.0
2009-07-16 15:27:00,74.995,75.03,74.975,75.02,629400000.0
2009-07-16 15:28:00,75.005,75.04,75.0,75.0,793199999.0
2009-07-16 15:29:00,75.0,75.01,74.935,74.955,651600002.0
2009-07-16 15:30:00,74.965,75.01,74.84,74.84,769600001.0
2009-07-16 15:31:00,74.825,74.825,74.73,74.75,803599999.0
2009-07-16 15:32:00,74.755,74.89,74.755,74.87,649000000.0
2009-07-16 15:33:00,74.865,74.93,74.865,74.89,463200000.0
2009-07-16 15:34:00,74.86,74.9,74.85,74.9,608399999.0
2009-07-16 15:35:00,74.9,74.915,74.77,74.77,896399996.0
2009-07-16 15:36:00,74.765,74.85,74.75,74.835,686200001.0
2009-07-16 15:37:00,74.855,74.885,74.805,74.86,642200001.0
2009-07-16 15:38:00,74.86,74.93,74.855,74.92,833200000.0
2009-07-16 15:39:00,74.92,74.955,74.89,74.95,748400000.0
2009-07-16 15:40:00,74.945,75.05,74.945,75.04,661400000.0
2009-07-16 15:41:00,75.045,75.08,75.02,75.065,858999998.0
2009-07-16 15:42:00,75.065,75.135,75.06,75.1,529599999.0
2009-07-16 15:43:00,75.1,75.105,75.035,75.06,528000001.0
2009-07-16 15:44:00,75.055,75.115,75.045,75.095,660400000.0
2009-07-16 15:45:00,75.09,75.15,75.09,75.11,568200000.0
2009-07-16 15:46:00,75.115,75.115,75.09,75.11,299799999.0
2009-07-16 15:47:00,75.085,75.085,75.045,75.065,679200001.0
2009-07-16 15:48:00,75.065,75.125,75.055,75.115,719800000.0
2009-07-16 15:49:00,75.12,75.14,75.085,75.135,638799998.0
2009-07-16 15:50:00,75.14,75.18,75.135,75.16,647000002.0
2009-07-16 15:51:00,75.165,75.23,75.165,75.225,718800001.0
2009-07-16 15:52:00,75.225,75.295,75.21,75.26,795399998.0
2009-07-16 15:53:00,75.26,75.285,75.235,75.245,326000000.0
2009-07-16 15:54:00,75.245,75.25,75.1,75.15,597200000.0
2009-07-16 15:55:00,75.14,75.16,75.105,75.12,886599998.0
2009-07-16 15:56:00,75.125,75.16,75.095,75.145,839800001.0
2009-07-16 15:57:00,75.145,75.15,75.105,75.115,659800001.0
2009-07-16 15:58:00,75.115,75.215,75.115,75.215,343400000.0
2009-07-16 15:59:00,75.215,75.215,75.105,75.13,568000000.0
2009-07-16 16:00:00,75.135,75.135,74.915,74.94,554000000.0
2009-07-16 16:01:00,74.93,74.98,74.89,74.89,710600000.0
2009-07-16 16:02:00,74.9,74.905,74.79,74.815,600100001.0
2009-07-16 16:03:00,74.815,74.84,74.68,74.725,719599999.0
2009-07-16 16:04:00,74.725,74.82,74.725,74.765,662700000.0
2009-07-16 16:05:00,74.765,74.82,74.73,74.82,733200000.0
2009-07-16 16:06:00,74.83,74.83,74.675,74.73,884800000.0
2009-07-16 16:07:00,74.73,74.875,74.73,74.865,874200000.0
2009-07-16 16:08:00,74.865,74.885,74.775,74.8,801800001.0
2009-07-16 16:09:00,74.8,74.83,74.755,74.825,872000003.0
2009-07-16 16:10:00,74.825,74.83,74.775,74.78,825000002.0
2009-07-16 16:11:00,74.78,74.855,74.745,74.825,730399999.0
2009-07-16 16:12:00,74.79,74.855,74.77,74.825,735999999.0
2009-07-16 16:13:00,74.835,74.85,74.78,74.805,737000002.0
2009-07-16 16:14:00,74.805,74.9,74.8,74.895,596600000.0
2009-07-16 16:15:00,74.895,74.895,74.825,74.855,638400000.0
2009-07-16 16:16:00,74.855,74.92,74.84,74.92,640200000.0
2009-07-16 16:17:00,74.92,74.94,74.915,74.93,353400000.0
2009-07-16 16:18:00,74.93,74.96,74.915,74.915,416400000.0
2009-07-16 16:19:00,74.915,74.915,74.86,74.86,695800005.0
2009-07-16 16:20:00,74.86,74.89,74.82,74.89,437800000.0
2009-07-16 16:21:00,74.89,74.93,74.835,74.86,728800003.0
2009-07-16 16:22:00,74.86,74.885,74.855,74.86,506600000.0
2009-07-16 16:23:00,74.855,74.96,74.84,74.905,604400001.0
2009-07-16 16:24:00,74.9,74.92,74.88,74.92,759199999.0
2009-07-16 16:25:00,74.93,75.0,74.93,74.98,772199997.0
2009-07-16 16:26:00,74.975,75.04,74.97,75.04,660899999.0
2009-07-16 16:27:00,75.045,75.11,75.04,75.075,757499999.0
2009-07-16 16:28:00,75.07,75.085,75.005,75.025,717000000.0
2009-07-16 16:29:00,75.025,75.04,75.025,75.035,372000000.0
2009-07-16 16:30:00,75.035,75.09,75.03,75.06,672400000.0
2009-07-16 16:31:00,75.07,75.105,75.07,75.1,509600002.0
2009-07-16 16:32:00,75.1,75.115,75.09,75.09,556200000.0
2009-07-16 16:33:00,75.09,75.1,75.075,75.075,580599999.0
2009-07-16 16:34:00,75.09,75.11,75.045,75.08,629400001.0
2009-07-16 16:35:00,75.08,75.175,75.07,75.17,788999999.0
2009-07-16 16:36:00,75.17,75.175,75.14,75.15,583000000.0
2009-07-16 16:37:00,75.145,75.15,75.1,75.115,565200000.0
2009-07-16 16:38:00,75.125,75.18,75.1,75.125,641399998.0
2009-07-16 16:39:00,75.125,75.13,75.05,75.05,580600001.0
2009-07-16 16:40:00,75.045,75.07,74.96,74.975,737800000.0
2009-07-16 16:41:00,74.975,75.03,74.955,74.955,479000000.0
2009-07-16 16:42:00,74.955,75.02,74.955,74.955,534200000.0
2009-07-16 16:43:00,74.965,75.01,74.95,74.96,616000000.0
2009-07-16 16:44:00,74.955,74.985,74.925,74.93,704599999.0
2009-07-16 16:45:00,74.93,75.0,74.925,74.99,422800000.0
2009-07-16 16:46:00,74.99,75.02,74.99,75.01,587600000.0
2009-07-16 16:47:00,75.01,75.01,74.93,74.975,776599999.0
2009-07-16 16:48:00,74.975,75.03,74.975,74.99,701800005.0
2009-07-16 16:49:00,74.985,75.02,74.98,74.995,614800002.0
2009-07-16 16:50:00,74.995,75.01,74.985,74.985,711800000.0
2009-07-16 16:51:00,74.985,75.0,74.94,74.955,670200001.0
2009-07-16 16:52:00,74.955,74.965,74.93,74.93,625400001.0
2009-07-16 16:53:00,74.935,75.025,74.935,75.015,618800000.0
2009-07-16 16:54:00,75.015,75.06,75.005,75.045,632400000.0
2009-07-16 16:55:00,75.045,75.045,74.995,75.03,577200000.0
2009-07-16 16:56:00,75.03,75.045,74.99,75.005,556799999.0
2009-07-16 16:57:00,75.005,75.06,75.005,75.055,653600001.0
2009-07-16 16:58:00,75.055,75.06,75.015,75.015,628400000.0
2009-07-16 16:59:00,75.015,75.145,75.005,75.12,893200002.0
2009-07-16 17:00:00,75.13,75.13,75.05,75.05,965800000.0
2009-07-16 17:01:00,75.04,75.09,75.0,75.07,616000001.0
2009-07-16 17:02:00,75.07,75.095,75.055,75.08,645399999.0
2009-07-16 17:03:00,75.085,75.105,75.08,75.08,877599998.0
2009-07-16 17:04:00,75.08,75.115,75.055,75.065,841000000.0
2009-07-16 17:05:00,75.06,75.135,75.06,75.11,725800000.0
2009-07-16 17:06:00,75.11,75.14,75.105,75.14,601799999.0
2009-07-16 17:07:00,75.14,75.15,75.105,75.11,633200001.0
2009-07-16 17:08:00,75.11,75.13,75.095,75.095,533800000.0
2009-07-16 17:09:00,75.095,75.12,75.04,75.05,641400000.0
2009-07-16 17:10:00,75.05,75.065,75.01,75.02,699800002.0
2009-07-16 17:11:00,75.02,75.02,74.93,74.935,725200002.0
2009-07-16 17:12:00,74.93,74.985,74.92,74.955,552599999.0
2009-07-16 17:13:00,74.955,75.005,74.955,74.98,289400000.0
2009-07-16 17:14:00,74.975,74.99,74.955,74.97,352400000.0
2009-07-16 17:15:00,74.97,74.995,74.96,74.985,612800001.0
2009-07-16 17:16:00,74.98,74.99,74.955,74.97,418200000.0
2009-07-16 17:17:00,74.96,74.975,74.93,74.95,610200000.0
2009-07-16 17:18:00,74.935,74.95,74.91,74.93,571800001.0
2009-07-16 17:19:00,74.93,75.015,74.93,74.97,715399998.0
2009-07-16 17:20:00,74.97,75.0,74.95,74.99,655800000.0
2009-07-16 17:21:00,74.985,75.035,74.96,74.975,693000000.0
2009-07-16 17:22:00,74.97,74.98,74.945,74.955,634599999.0
2009-07-16 17:23:00,74.955,74.995,74.95,74.995,472000002.0
2009-07-16 17:24:00,75.015,75.025,74.98,75.0,480399999.0
2009-07-16 17:25:00,74.99,74.99,74.96,74.96,523999999.0
2009-07-16 17:26:00,74.96,74.98,74.935,74.935,653600002.0
2009-07-16 17:27:00,74.94,74.985,74.93,74.95,602600000.0
2009-07-16 17:28:00,74.95,74.985,74.93,74.935,682200001.0
2009-07-16 17:29:00,74.935,74.98,74.925,74.945,716000003.0
2009-07-16 17:30:00,74.945,74.945,74.845,74.87,589200001.0
2009-07-16 17:31:00,74.865,74.87,74.845,74.855,547800000.0
2009-07-16 17:32:00,74.855,74.885,74.845,74.855,472400000.0
2009-07-16 17:33:00,74.855,74.855,74.83,74.84,442600000.0
2009-07-16 17:34:00,74.835,74.855,74.835,74.855,423400000.0
2009-07-16 17:35:00,74.85,74.86,74.815,74.845,525400001.0
2009-07-16 17:36:00,74.84,74.86,74.825,74.84,600399999.0
2009-07-16 17:37:00,74.85,74.855,74.84,74.85,624600000.0
2009-07-16 17:38:00,74.855,74.89,74.84,74.89,623599999.0
2009-07-16 17:39:00,74.895,74.955,74.895,74.95,477800000.0
2009-07-16 17:40:00,74.95,74.955,74.92,74.92,387399997.0
2009-07-16 17:41:00,74.925,74.97,74.92,74.965,359600000.0
2009-07-16 17:42:00,74.965,74.975,74.955,74.97,375999997.0
2009-07-16 17:43:00,74.975,74.985,74.905,74.93,823999999.0
2009-07-16 17:44:00,74.93,74.935,74.905,74.925,432800001.0
2009-07-16 17:45:00,74.925,74.925,74.87,74.9,555600002.0
2009-07-16 17:46:00,74.92,74.995,74.92,74.98,696800001.0
2009-07-16 17:47:00,74.97,74.975,74.935,74.97,364800004.0
2009-07-16 17:48:00,74.97,74.97,74.94,74.96,471199999.0
2009-07-16 17:49:00,74.955,74.955,74.925,74.94,874600002.0
2009-07-16 17:50:00,74.94,74.945,74.925,74.945,523800000.0
2009-07-16 17:51:00,74.95,74.965,74.925,74.935,532000002.0
2009-07-16 17:52:00,74.935,74.945,74.91,74.92,433000000.0
2009-07-16 17:53:00,74.92,74.925,74.91,74.91,409200001.0
2009-07-16 17:54:00,74.91,74.91,74.9,74.9,344200000.0
2009-07-16 17:55:00,74.9,74.94,74.9,74.94,408399999.0
2009-07-16 17:56:00,74.95,74.985,74.945,74.96,309000000.0
2009-07-16 17:57:00,74.965,75.035,74.945,75.03,701399997.0
2009-07-16 17:58:00,75.03,75.08,75.02,75.07,775000001.0
2009-07-16 17:59:00,75.065,75.07,75.02,75.025,512999999.0
2009-07-16 18:00:00,75.025,75.025,74.97,74.97,395400000.0
2009-07-16 18:01:00,74.985,75.0,74.97,74.99,618200000.0
2009-07-16 18:02:00,75.0,75.0,74.965,74.965,365999999.0
2009-07-16 18:03:00,74.97,74.985,74.96,74.965,482000003.0
2009-07-16 18:04:00,74.965,75.025,74.965,75.01,501800001.0
2009-07-16 18:05:00,75.015,75.03,75.0,75.005,452600000.0
2009-07-16 18:06:00,75.005,75.025,74.995,75.015,404600001.0
2009-07-16 18:07:00,75.015,75.02,75.0,75.005,438000000.0
2009-07-16 18:08:00,75.0,75.045,75.0,75.04,512799999.0
2009-07-16 18:09:00,75.04,75.075,75.015,75.065,490000001.0
2009-07-16 18:10:00,75.065,75.085,75.055,75.075,421400000.0
2009-07-16 18:11:00,75.075,75.105,75.07,75.1,496400000.0
2009-07-16 18:12:00,75.1,75.105,75.085,75.09,380600000.0
2009-07-16 18:13:00,75.09,75.09,75.06,75.07,451800000.0
2009-07-16 18:14:00,75.075,75.085,75.04,75.045,470200000.0
2009-07-16 18:15:00,75.05,75.055,75.01,75.025,868800002.0
2009-07-16 18:16:00,75.025,75.025,74.99,74.995,346800000.0
2009-07-16 18:17:00,75.0,75.01,74.975,75.01,379800001.0
2009-07-16 18:18:00,75.01,75.02,75.005,75.01,497000000.0
2009-07-16 18:19:00,75.01,75.05,74.995,75.035,388400000.0
2009-07-16 18:20:00,75.04,75.04,75.025,75.03,225000000.0
2009-07-16 18:21:00,75.025,75.06,75.025,75.045,328999999.0
2009-07-16 18:22:00,75.045,75.05,75.02,75.05,449400001.0
2009-07-16 18:23:00,75.05,75.075,75.05,75.07,328800000.0
2009-07-16 18:24:00,75.075,75.075,75.05,75.06,399599998.0
2009-07-16 18:25:00,75.065,75.08,75.055,75.055,412999999.0
2009-07-16 18:26:00,75.06,75.075,75.06,75.075,296200000.0
2009-07-16 18:27:00,75.08,75.105,75.065,75.065,380400000.0
2009-07-16 18:28:00,75.065,75.09,75.06,75.065,451599999.0
2009-07-16 18:29:00,75.065,75.08,75.06,75.075,156200000.0
2009-07-16 18:30:00,75.075,75.095,75.05,75.05,343400001.0
2009-07-16 18:31:00,75.05,75.08,75.05,75.075,298600000.0
2009-07-16 18:32:00,75.075,75.11,75.075,75.1,413000000.0
2009-07-16 18:33:00,75.1,75.14,75.085,75.115,306400000.0
2009-07-16 18:34:00,75.115,75.115,75.05,75.06,645400000.0
2009-07-16 18:35:00,75.055,75.075,75.03,75.04,548400001.0
2009-07-16 18:36:00,75.04,75.045,75.015,75.02,442800001.0
2009-07-16 18:37:00,75.02,75.02,74.965,74.98,361200000.0
2009-07-16 18:38:00,74.975,74.985,74.96,74.98,446800000.0
2009-07-16 18:39:00,74.975,74.99,74.955,74.955,450200000.0
2009-07-16 18:40:00,74.955,74.985,74.955,74.97,468000000.0
2009-07-16 18:41:00,74.975,74.98,74.95,74.955,463800000.0
2009-07-16 18:42:00,74.955,74.98,74.955,74.98,342400000.0
2009-07-16 18:43:00,74.98,75.01,74.97,75.01,430200000.0
2009-07-16 18:44:00,75.01,75.015,74.995,74.995,262200000.0
2009-07-16 18:45:00,75.005,75.005,74.995,75.0,247200000.0
2009-07-16 18:46:00,75.0,75.02,74.995,75.02,187000000.0
2009-07-16 18:47:00,75.02,75.04,75.02,75.025,135000000.0
2009-07-16 18:48:00,75.025,75.04,74.995,74.995,648999999.0
2009-07-16 18:49:00,74.995,75.035,74.995,75.035,585800001.0
2009-07-16 18:50:00,75.04,75.05,75.015,75.035,209600000.0
2009-07-16 18:51:00,75.03,75.065,75.025,75.04,332600000.0
2009-07-16 18:52:00,75.03,75.045,75.025,75.035,240800000.0
2009-07-16 18:53:00,75.035,75.045,75.025,75.025,153400000.0
2009-07-16 18:54:00,75.025,75.035,75.005,75.005,234600000.0
2009-07-16 18:55:00,75.005,75.015,74.99,75.005,220000000.0
2009-07-16 18:56:00,75.005,75.035,75.005,75.035,96200000.0
2009-07-16 18:57:00,75.03,75.035,75.02,75.02,314600000.0
2009-07-16 18:58:00,75.02,75.055,75.01,75.05,343600001.0
2009-07-16 18:59:00,75.055,75.06,75.02,75.03,325800001.0
2009-07-16 19:00:00,75.05,75.05,75.015,75.015,374200000.0
2009-07-16 19:01:00,75.015,75.04,75.015,75.04,278399999.0
2009-07-16 19:02:00,75.04,75.04,75.02,75.03,206600000.0
2009-07-16 19:03:00,75.025,75.025,74.99,74.995,305800000.0
2009-07-16 19:04:00,74.995,75.0,74.985,74.99,326800000.0
2009-07-16 19:05:00,74.99,74.995,74.955,74.96,223200000.0
2009-07-16 19:06:00,74.955,74.97,74.955,74.965,316200000.0
2009-07-16 19:07:00,74.97,74.98,74.95,74.955,456999999.0
2009-07-16 19:08:00,74.96,74.965,74.955,74.96,116800000.0
2009-07-16 19:09:00,74.96,74.965,74.945,74.945,318000000.0
2009-07-16 19:10:00,74.945,74.95,74.94,74.945,272400000.0
2009-07-16 19:11:00,74.945,74.95,74.935,74.95,377600000.0
2009-07-16 19:12:00,74.945,74.955,74.935,74.945,237800000.0
2009-07-16 19:13:00,74.945,74.97,74.945,74.97,457200000.0
2009-07-16 19:14:00,74.97,74.985,74.965,74.965,257200000.0
2009-07-16 19:15:00,74.965,74.99,74.96,74.96,214400000.0
2009-07-16 19:16:00,74.96,74.975,74.96,74.975,102800000.0
2009-07-16 19:17:00,74.975,74.985,74.96,74.975,381599999.0
2009-07-16 19:18:00,74.98,75.005,74.98,75.005,173800000.0
2009-07-16 19:19:00,75.01,75.02,75.0,75.005,239000000.0
2009-07-16 19:20:00,75.005,75.025,75.005,75.015,245800000.0
2009-07-16 19:21:00,75.02,75.03,75.015,75.02,424600000.0
2009-07-16 19:22:00,75.02,75.035,75.0,75.02,212600000.0
2009-07-16 19:23:00,75.02,75.045,75.01,75.02,230600000.0
2009-07-16 19:24:00,75.025,75.025,74.99,75.0,212800000.0
2009-07-16 19:25:00,75.0,75.045,75.0,75.03,377600001.0
2009-07-16 19:26:00,75.03,75.045,75.03,75.045,288799998.0
2009-07-16 19:27:00,75.045,75.055,75.03,75.03,274799999.0
2009-07-16 19:28:00,75.03,75.03,74.97,74.99,465200003.0
2009-07-16 19:29:00,74.99,74.995,74.98,74.995,234000000.0
2009-07-16 19:30:00,74.995,75.02,74.985,75.01,340600000.0
2009-07-16 19:31:00,75.01,75.015,75.005,75.01,255000000.0
2009-07-16 19:32:00,75.0,75.01,74.99,75.005,283200000.0
2009-07-16 19:33:00,75.01,75.025,75.005,75.005,349400001.0
2009-07-16 19:34:00,75.005,75.01,74.985,75.005,367799999.0
2009-07-16 19:35:00,75.005,75.005,74.985,75.005,108800000.0
2009-07-16 19:36:00,75.005,75.015,74.98,75.01,248400000.0
2009-07-16 19:37:00,75.005,75.005,74.985,74.995,52800000.0
2009-07-16 19:38:00,74.995,75.0,74.985,74.985,109800000.0
2009-07-16 19:39:00,74.985,74.985,74.975,74.975,91600000.0
2009-07-16 19:40:00,74.97,75.0,74.97,75.0,229000000.0
2009-07-16 19:41:00,75.0,75.03,75.0,75.02,236200000.0
2009-07-16 19:42:00,75.02,75.085,75.02,75.08,332000000.0
2009-07-16 19:43:00,75.085,75.095,75.085,75.085,137600001.0
2009-07-16 19:44:00,75.085,75.1,75.05,75.1,178600000.0
2009-07-16 19:45:00,75.1,75.11,75.1,75.105,207800000.0
2009-07-16 19:46:00,75.105,75.115,75.095,75.115,222600000.0
2009-07-16 19:47:00,75.115,75.17,75.115,75.15,425600000.0
2009-07-16 19:48:00,75.155,75.175,75.145,75.175,447000001.0
2009-07-16 19:49:00,75.175,75.185,75.135,75.135,573200004.0
2009-07-16 19:50:00,75.135,75.15,75.13,75.14,270399999.0
2009-07-16 19:51:00,75.14,75.145,75.125,75.13,203600000.0
2009-07-16 19:52:00,75.13,75.165,75.13,75.155,173600000.0
2009-07-16 19:53:00,75.155,75.165,75.135,75.15,249200000.0
2009-07-16 19:54:00,75.15,75.16,75.145,75.145,156000000.0
2009-07-16 19:55:00,75.145,75.15,75.13,75.145,467800001.0
2009-07-16 19:56:00,75.145,75.145,75.13,75.135,398000000.0
2009-07-16 19:57:00,75.135,75.165,75.135,75.165,413800000.0
2009-07-16 19:58:00,75.165,75.185,75.155,75.18,382600000.0
2009-07-16 19:59:00,75.18,75.195,75.155,75.165,317800000.0
2009-07-16 20:00:00,75.165,75.23,75.165,75.19,492800000.0
2009-07-16 20:01:00,75.195,75.235,75.195,75.23,306400000.0
2009-07-16 20:02:00,75.23,75.23,75.19,75.19,464600000.0
2009-07-16 20:03:00,75.185,75.195,75.185,75.185,180600000.0
2009-07-16 20:04:00,75.185,75.2,75.17,75.17,309200000.0
2009-07-16 20:05:00,75.175,75.2,75.17,75.18,495800000.0
2009-07-16 20:06:00,75.18,75.185,75.16,75.165,181600000.0
2009-07-16 20:07:00,75.165,75.165,75.16,75.16,172600000.0
2009-07-16 20:08:00,75.16,75.175,75.14,75.145,404400001.0
2009-07-16 20:09:00,75.14,75.16,75.14,75.155,342399999.0
2009-07-16 20:10:00,75.155,75.165,75.115,75.125,473200000.0
2009-07-16 20:11:00,75.125,75.125,75.125,75.125,29400000.0
2009-07-16 20:12:00,75.125,75.125,75.105,75.11,333800002.0
2009-07-16 20:13:00,75.11,75.125,75.11,75.125,77000000.0
2009-07-16 20:14:00,75.125,75.165,75.125,75.165,353400000.0
2009-07-16 20:15:00,75.16,75.2,75.155,75.2,350400000.0
2009-07-16 20:16:00,75.205,75.21,75.195,75.205,210800000.0
2009-07-16 20:17:00,75.205,75.21,75.185,75.19,449000000.0
2009-07-16 20:18:00,75.19,75.19,75.17,75.17,248800000.0
2009-07-16 20:19:00,75.17,75.185,75.17,75.18,158600000.0
2009-07-16 20:20:00,75.175,75.175,75.14,75.14,419000000.0
2009-07-16 20:21:00,75.14,75.165,75.13,75.16,631000003.0
2009-07-16 20:22:00,75.16,75.2,75.16,75.195,462000002.0
2009-07-16 20:23:00,75.195,75.2,75.16,75.16,267400000.0
2009-07-16 20:24:00,75.16,75.19,75.155,75.18,420999997.0
2009-07-16 20:25:00,75.18,75.225,75.18,75.215,296600001.0
2009-07-16 20:26:00,75.215,75.225,75.21,75.22,196400000.0
2009-07-16 20:27:00,75.22,75.34,75.22,75.33,697300003.0
2009-07-16 20:28:00,75.33,75.36,75.33,75.355,599400003.0
2009-07-16 20:29:00,75.36,75.365,75.325,75.34,562399999.0
2009-07-16 20:30:00,75.34,75.37,75.335,75.365,751200004.0
2009-07-16 20:31:00,75.375,75.375,75.335,75.365,491799998.0
2009-07-16 20:32:00,75.355,75.37,75.35,75.36,403000004.0
2009-07-16 20:33:00,75.36,75.36,75.335,75.355,400600000.0
2009-07-16 20:34:00,75.355,75.37,75.355,75.365,507200000.0
2009-07-16 20:35:00,75.36,75.385,75.345,75.355,700799997.0
2009-07-16 20:36:00,75.37,75.37,75.35,75.36,375400000.0
2009-07-16 20:37:00,75.36,75.39,75.355,75.385,614000003.0
2009-07-16 20:38:00,75.385,75.405,75.385,75.385,345200005.0
2009-07-16 20:39:00,75.385,75.41,75.385,75.41,217600000.0
2009-07-16 20:40:00,75.415,75.42,75.36,75.365,578600001.0
2009-07-16 20:41:00,75.365,75.375,75.35,75.35,578200002.0
2009-07-16 20:42:00,75.35,75.365,75.34,75.355,305799999.0
2009-07-16 20:43:00,75.35,75.4,75.35,75.395,408199999.0
2009-07-16 20:44:00,75.395,75.395,75.39,75.39,38600000.0
2009-07-16 20:45:00,75.385,75.395,75.36,75.36,319800002.0
2009-07-16 20:46:00,75.365,75.375,75.35,75.365,329000001.0
2009-07-16 20:47:00,75.365,75.365,75.355,75.355,385399999.0
2009-07-16 20:48:00,75.355,75.395,75.345,75.39,151600000.0
2009-07-16 20:49:00,75.39,75.435,75.39,75.395,295000000.0
2009-07-16 20:50:00,75.395,75.405,75.375,75.375,379800000.0
2009-07-16 20:51:00,75.375,75.4,75.375,75.39,325600001.0
2009-07-16 20:52:00,75.395,75.41,75.395,75.405,329800001.0
2009-07-16 20:53:00,75.405,75.405,75.385,75.405,377000000.0
2009-07-16 20:54:00,75.405,75.43,75.4,75.41,303000000.0
2009-07-16 20:55:00,75.415,75.445,75.395,75.415,592399999.0
2009-07-16 20:56:00,75.415,75.44,75.39,75.44,483400000.0
2009-07-16 20:57:00,75.44,75.455,75.42,75.42,342000000.0
2009-07-16 20:58:00,75.41,75.46,75.41,75.455,521799999.0
2009-07-16 20:59:00,75.45,75.49,75.445,75.48,569400000.0
2009-07-16 21:00:00,75.48,75.48,75.435,75.45,407799999.0
2009-07-16 21:01:00,75.445,75.45,75.41,75.41,487599999.0
2009-07-16 21:02:00,75.42,75.425,75.405,75.42,348200000.0
2009-07-16 21:03:00,75.415,75.455,75.41,75.44,351800000.0
2009-07-16 21:04:00,75.44,75.445,75.425,75.425,222000000.0
2009-07-16 21:05:00,75.43,75.43,75.385,75.39,248600000.0
2009-07-16 21:06:00,75.39,75.39,75.36,75.36,105200000.0
2009-07-16 21:07:00,75.36,75.36,75.33,75.36,334600001.0
2009-07-16 21:08:00,75.36,75.39,75.36,75.39,304200000.0
2009-07-16 21:09:00,75.385,75.39,75.345,75.35,358200000.0
2009-07-16 21:10:00,75.355,75.41,75.355,75.4,436200000.0
2009-07-16 21:11:00,75.395,75.425,75.395,75.415,372400000.0
2009-07-16 21:12:00,75.415,75.415,75.415,75.415,92200000.0
2009-07-16 21:13:00,75.415,75.415,75.39,75.4,229600000.0
2009-07-16 21:14:00,75.4,75.41,75.395,75.405,265799999.0
2009-07-16 21:15:00,75.41,75.41,75.375,75.405,353600000.0
2009-07-16 21:16:00,75.405,75.405,75.385,75.385,248400000.0
2009-07-16 21:17:00,75.385,75.395,75.385,75.395,154000000.0
2009-07-16 21:18:00,75.395,75.4,75.385,75.385,101400000.0
2009-07-16 21:19:00,75.385,75.385,75.37,75.37,115000000.0
2009-07-16 21:20:00,75.365,75.365,75.35,75.35,226200000.0
2009-07-16 21:21:00,75.35,75.35,75.3,75.31,623600001.0
2009-07-16 21:22:00,75.315,75.315,75.295,75.3,250600000.0
2009-07-16 21:23:00,75.31,75.325,75.3,75.325,279600000.0
2009-07-16 21:24:00,75.32,75.325,75.3,75.3,300400000.0
2009-07-16 21:25:00,75.3,75.315,75.3,75.315,81400000.0
2009-07-16 21:26:00,75.315,75.32,75.3,75.315,317200000.0
2009-07-16 21:27:00,75.315,75.35,75.315,75.335,407200000.0
2009-07-16 21:28:00,75.335,75.38,75.315,75.375,490000001.0
2009-07-16 21:29:00,75.38,75.405,75.37,75.385,444600000.0
2009-07-16 21:30:00,75.385,75.405,75.38,75.395,224200000.0
2009-07-16 21:31:00,75.4,75.435,75.37,75.42,563000000.0
2009-07-16 21:32:00,75.42,75.42,75.375,75.385,369000000.0
2009-07-16 21:33:00,75.38,75.395,75.375,75.395,55000000.0
2009-07-16 21:34:00,75.395,75.395,75.38,75.38,147800000.0
2009-07-16 21:35:00,75.38,75.405,75.375,75.395,266200000.0
2009-07-16 21:36:00,75.395,75.405,75.39,75.395,369799999.0
2009-07-16 21:37:00,75.4,75.425,75.375,75.425,419799999.0
2009-07-16 21:38:00,75.425,75.43,75.4,75.41,347200000.0
2009-07-16 21:39:00,75.41,75.415,75.4,75.4,197400000.0
2009-07-16 21:40:00,75.405,75.495,75.395,75.49,520999999.0
2009-07-16 21:41:00,75.49,75.49,75.475,75.48,271000001.0
2009-07-16 21:42:00,75.48,75.48,75.455,75.465,365800000.0
2009-07-16 21:43:00,75.46,75.49,75.46,75.47,440800000.0
2009-07-16 21:44:00,75.47,75.49,75.46,75.49,263000000.0
2009-07-16 21:45:00,75.495,75.505,75.48,75.485,198600000.0
2009-07-16 21:46:00,75.485,75.5,75.485,75.5,74000000.0
2009-07-16 21:47:00,75.5,75.5,75.49,75.495,217400000.0
2009-07-16 21:48:00,75.495,75.5,75.485,75.49,209200000.0
2009-07-16 21:49:00,75.49,75.525,75.49,75.525,255800000.0
2009-07-16 21:50:00,75.52,75.535,75.505,75.525,430200001.0
2009-07-16 21:51:00,75.55,75.585,75.55,75.565,601799997.0
2009-07-16 21:52:00,75.565,75.57,75.55,75.56,323800000.0
2009-07-16 21:53:00,75.56,75.565,75.53,75.53,252100000.0
2009-07-16 21:54:00,75.53,75.545,75.525,75.535,163800000.0
2009-07-16 21:55:00,75.53,75.53,75.51,75.51,454399999.0
2009-07-16 21:56:00,75.51,75.51,75.48,75.5,439199999.0
2009-07-16 21:57:00,75.5,75.515,75.48,75.505,537600002.0
2009-07-16 21:58:00,75.505,75.505,75.49,75.49,219200000.0
2009-07-16 21:59:00,75.495,75.495,75.465,75.465,182600000.0
2009-07-16 22:00:00,75.465,75.47,75.445,75.46,371000000.0
2009-07-16 22:01:00,75.46,75.5,75.455,75.5,279200001.0
2009-07-16 22:02:00,75.495,75.52,75.475,75.48,397400000.0
2009-07-16 22:03:00,75.475,75.5,75.475,75.475,423600000.0
2009-07-16 22:04:00,75.475,75.48,75.39,75.395,415600000.0
2009-07-16 22:05:00,75.395,75.43,75.37,75.415,487999999.0
2009-07-16 22:06:00,75.415,75.515,75.405,75.49,516799999.0
2009-07-16 22:07:00,75.485,75.53,75.485,75.51,405599999.0
2009-07-16 22:08:00,75.51,75.52,75.475,75.515,337200001.0
2009-07-16 22:09:00,75.515,75.545,75.505,75.53,295800000.0
2009-07-16 22:10:00,75.53,75.565,75.53,75.54,284400000.0
2009-07-16 22:11:00,75.54,75.58,75.54,75.57,241400000.0
2009-07-16 22:12:00,75.585,75.63,75.565,75.57,367800000.0
2009-07-16 22:13:00,75.57,75.625,75.555,75.615,275200000.0
2009-07-16 22:14:00,75.615,75.62,75.605,75.605,145800000.0
2009-07-16 22:15:00,75.61,75.61,75.595,75.6,253600000.0
2009-07-16 22:16:00,75.6,75.6,75.585,75.595,217000000.0
2009-07-16 22:17:00,75.595,75.595,75.59,75.595,49400000.0
2009-07-16 22:18:00,75.595,75.6,75.58,75.58,87800000.0
2009-07-16 22:19:00,75.58,75.59,75.58,75.59,70000000.0
2009-07-16 22:20:00,75.59,75.62,75.575,75.62,151600000.0
2009-07-16 22:21:00,75.62,75.64,75.615,75.64,229200000.0
2009-07-16 22:22:00,75.63,75.635,75.625,75.63,38200000.0
2009-07-16 22:23:00,75.625,75.625,75.615,75.615,60400000.0
2009-07-16 22:24:00,75.615,75.64,75.595,75.6,132200000.0
2009-07-16 22:25:00,75.61,75.645,75.605,75.645,123200000.0
2009-07-16 22:26:00,75.645,75.645,75.625,75.635,299000000.0
2009-07-16 22:27:00,75.64,75.645,75.63,75.63,144800000.0
2009-07-16 22:28:00,75.63,75.65,75.62,75.625,374000000.0
2009-07-16 22:29:00,75.625,75.645,75.625,75.645,210199998.0
2009-07-16 22:30:00,75.655,75.67,75.645,75.65,315400000.0
2009-07-16 22:31:00,75.645,75.695,75.645,75.675,372200000.0
2009-07-16 22:32:00,75.675,75.695,75.67,75.695,271000000.0
2009-07-16 22:33:00,75.695,75.745,75.69,75.745,295000000.0
2009-07-16 22:34:00,75.74,75.745,75.72,75.73,206800000.0
2009-07-16 22:35:00,75.73,75.755,75.725,75.755,152600000.0
2009-07-16 22:36:00,75.745,75.755,75.74,75.755,84200000.0
2009-07-16 22:37:00,75.76,75.76,75.74,75.74,58000000.0
2009-07-16 22:38:00,75.74,75.75,75.74,75.74,172000000.0
2009-07-16 22:39:00,75.745,75.755,75.745,75.75,23600000.0
2009-07-16 22:40:00,75.74,75.74,75.73,75.74,33600000.0
2009-07-16 22:41:00,75.74,75.74,75.735,75.74,23000000.0
2009-07-16 22:42:00,75.735,75.735,75.73,75.735,14200000.0
2009-07-16 22:43:00,75.735,75.75,75.735,75.75,52600000.0
2009-07-16 22:44:00,75.75,75.75,75.735,75.74,179400000.0
2009-07-16 22:45:00,75.74,75.75,75.735,75.735,24200000.0
2009-07-16 22:46:00,75.735,75.75,75.735,75.75,161200000.0
2009-07-16 22:47:00,75.755,75.785,75.755,75.785,67800000.0
2009-07-16 22:48:00,75.785,75.81,75.785,75.785,278800000.0
2009-07-16 22:49:00,75.785,75.795,75.765,75.765,97000000.0
2009-07-16 22:50:00,75.765,75.765,75.745,75.745,83600000.0
2009-07-16 22:51:00,75.75,75.78,75.735,75.745,236599999.0
2009-07-16 22:52:00,75.745,75.785,75.725,75.785,248600000.0
2009-07-16 22:53:00,75.78,75.78,75.75,75.755,169600000.0
2009-07-16 22:54:00,75.755,75.755,75.725,75.725,165600000.0
2009-07-16 22:55:00,75.73,75.74,75.72,75.725,117000000.0
2009-07-16 22:56:00,75.725,75.73,75.715,75.725,139000000.0
2009-07-16 22:57:00,75.735,75.74,75.715,75.72,216400000.0
2009-07-16 22:58:00,75.725,75.73,75.72,75.72,38400000.0
2009-07-16 22:59:00,75.72,75.73,75.7,75.7,115200000.0
2009-07-16 23:00:00,75.7,75.71,75.6,75.68,26000000.0
2009-07-16 23:01:00,75.67,75.675,75.63,75.66,42000000.0
2009-07-16 23:02:00,75.66,75.695,75.655,75.695,39400000.0
2009-07-16 23:03:00,75.695,75.695,75.645,75.65,38400000.0
2009-07-16 23:04:00,75.65,75.655,75.65,75.65,14800000.0
2009-07-16 23:05:00,75.65,75.65,75.64,75.64,22800000.0
2009-07-16 23:06:00,75.645,75.65,75.64,75.64,31400000.0
2009-07-16 23:07:00,75.64,75.665,75.64,75.66,50400000.0
2009-07-16 23:08:00,75.66,75.665,75.66,75.66,11600000.0
2009-07-16 23:09:00,75.655,75.655,75.655,75.655,10400000.0
2009-07-16 23:10:00,75.66,75.66,75.66,75.66,3200000.0
2009-07-16 23:11:00,75.66,75.68,75.66,75.68,51200000.0
2009-07-16 23:12:00,75.68,75.68,75.68,75.68,8800000.0
2009-07-16 23:13:00,75.67,75.68,75.66,75.675,16800000.0
2009-07-16 23:14:00,75.675,75.675,75.635,75.665,108399999.0
2009-07-16 23:15:00,75.66,75.665,75.64,75.655,38000000.0
2009-07-16 23:16:00,75.655,75.66,75.645,75.655,38000000.0
2009-07-16 23:17:00,75.655,75.655,75.655,75.655,21600000.0
2009-07-16 23:18:00,75.655,75.66,75.61,75.61,69600000.0
2009-07-16 23:19:00,75.585,75.585,75.585,75.585,3200000.0
2009-07-16 23:20:00,75.58,75.58,75.56,75.58,138400000.0
2009-07-16 23:21:00,75.58,75.58,75.515,75.515,53400000.0
2009-07-16 23:22:00,75.515,75.545,75.515,75.535,101400000.0
2009-07-16 23:23:00,75.53,75.545,75.53,75.545,19200000.0
2009-07-16 23:24:00,75.545,75.545,75.49,75.5,102400000.0
2009-07-16 23:25:00,75.52,75.52,75.475,75.485,33000000.0
2009-07-16 23:26:00,75.485,75.485,75.485,75.485,3200000.0
2009-07-16 23:27:00,75.444,75.45,75.427,75.427,114000000.0
2009-07-16 23:28:00,75.485,75.5,75.475,75.495,161000000.0
2009-07-16 23:29:00,75.495,75.55,75.495,75.525,37800000.0
2009-07-16 23:30:00,75.53,75.54,75.51,75.515,82400000.0
2009-07-16 23:31:00,75.515,75.515,75.515,75.515,3200000.0
2009-07-16 23:32:00,75.515,75.515,75.51,75.515,38800000.0
2009-07-16 23:33:00,75.515,75.515,75.5,75.5,19200000.0
2009-07-16 23:34:00,75.495,75.495,75.47,75.475,107200000.0
2009-07-16 23:35:00,75.475,75.49,75.455,75.485,157600000.0
2009-07-16 23:36:00,75.485,75.485,75.485,75.485,15800000.0
2009-07-16 23:37:00,75.485,75.485,75.47,75.47,115000000.0
2009-07-16 23:38:00,75.47,75.49,75.47,75.485,97600000.0
2009-07-16 23:39:00,75.485,75.485,75.485,75.485,16000000.0
2009-07-16 23:40:00,75.485,75.485,75.475,75.48,52800000.0
2009-07-16 23:41:00,75.475,75.475,75.475,75.475,12800000.0
2009-07-16 23:42:00,75.475,75.48,75.47,75.48,70800000.0
2009-07-16 23:43:00,75.48,75.505,75.48,75.505,111600000.0
2009-07-16 23:44:00,75.51,75.51,75.49,75.49,35200000.0
2009-07-16 23:45:00,75.495,75.51,75.495,75.5,54400000.0
2009-07-16 23:46:00,75.495,75.495,75.495,75.495,8200000.0
2009-07-16 23:47:00,75.5,75.5,75.5,75.5,3200000.0
2009-07-16 23:48:00,75.505,75.505,75.505,75.505,4800000.0
2009-07-16 23:49:00,75.51,75.51,75.505,75.51,57600000.0
2009-07-16 23:50:00,75.51,75.525,75.51,75.52,181200000.0
2009-07-16 23:51:00,75.52,75.525,75.51,75.51,96200000.0
2009-07-16 23:52:00,75.505,75.505,75.505,75.505,3200000.0
2009-07-16 23:53:00,75.495,75.5,75.495,75.5,12800000.0
2009-07-16 23:54:00,75.5,75.5,75.49,75.495,20800000.0
2009-07-16 23:55:00,75.479,75.487,75.461,75.476,156800000.0
2009-07-16 23:56:00,75.495,75.51,75.485,75.51,52800000.0
2009-07-16 23:57:00,75.505,75.505,75.495,75.495,130400001.0
2009-07-16 23:58:00,75.485,75.49,75.485,75.49,17600000.0
2009-07-16 23:59:00,75.495,75.495,75.485,75.485,30400000.0
2009-07-17 00:00:00,75.49,75.51,75.485,75.485,66000000.0
2009-07-17 00:01:00,75.49,75.49,75.48,75.48,16400000.0
2009-07-17 00:02:00,75.48,75.485,75.435,75.44,154200000.0
2009-07-17 00:03:00,75.445,75.445,75.415,75.415,117400000.0
2009-07-17 00:04:00,75.415,75.465,75.395,75.395,306999999.0
2009-07-17 00:05:00,75.39,75.4,75.39,75.4,15400000.0
2009-07-17 00:06:00,75.395,75.43,75.39,75.425,120000000.0
2009-07-17 00:07:00,75.425,75.43,75.425,75.43,91200000.0
2009-07-17 00:08:00,75.43,75.43,75.42,75.43,62400000.0
2009-07-17 00:09:00,75.43,75.43,75.42,75.43,94800000.0
2009-07-17 00:10:00,75.43,75.43,75.425,75.425,75200000.0
2009-07-17 00:11:00,75.42,75.42,75.375,75.385,204200000.0
2009-07-17 00:12:00,75.385,75.395,75.375,75.39,106000000.0
2009-07-17 00:13:00,75.39,75.395,75.375,75.39,57600000.0
2009-07-17 00:14:00,75.39,75.39,75.385,75.385,19200000.0
2009-07-17 00:15:00,75.385,75.39,75.38,75.39,48000000.0
2009-07-17 00:16:00,75.395,75.395,75.375,75.375,76800000.0
2009-07-17 00:17:00,75.375,75.385,75.375,75.385,14400000.0
2009-07-17 00:18:00,75.385,75.385,75.375,75.375,82400000.0
2009-07-17 00:19:00,75.375,75.375,75.375,75.375,38800000.0
2009-07-17 00:20:00,75.375,75.38,75.36,75.36,78600000.0
2009-07-17 00:21:00,75.365,75.375,75.365,75.375,80400000.0
2009-07-17 00:22:00,75.375,75.375,75.365,75.375,148200000.0
2009-07-17 00:23:00,75.38,75.385,75.38,75.385,25600000.0
2009-07-17 00:24:00,75.375,75.375,75.365,75.375,64600000.0
2009-07-17 00:25:00,75.385,75.395,75.385,75.395,19200000.0
2009-07-17 00:26:00,75.395,75.415,75.385,75.415,57600000.0
2009-07-17 00:27:00,75.415,75.42,75.4,75.4,93000000.0
2009-07-17 00:28:00,75.4,75.405,75.4,75.405,24200000.0
2009-07-17 00:29:00,75.4,75.41,75.39,75.4,58000000.0
2009-07-17 00:30:00,75.4,75.405,75.395,75.4,32000000.0
2009-07-17 00:31:00,75.395,75.395,75.385,75.39,43200000.0
2009-07-17 00:32:00,75.39,75.39,75.38,75.39,70400000.0
2009-07-17 00:33:00,75.39,75.39,75.38,75.38,8000000.0
2009-07-17 00:34:00,75.39,75.39,75.385,75.39,19200000.0
2009-07-17 00:35:00,75.38,75.385,75.38,75.385,28800000.0
2009-07-17 00:36:00,75.385,75.385,75.36,75.36,71600000.0
2009-07-17 00:37:00,75.35,75.35,75.33,75.345,89000000.0
2009-07-17 00:38:00,75.345,75.355,75.32,75.355,58000000.0
2009-07-17 00:39:00,75.355,75.355,75.32,75.325,56200000.0
2009-07-17 00:40:00,75.34,75.355,75.325,75.335,70400000.0
2009-07-17 00:41:00,75.34,75.34,75.315,75.32,25800000.0
2009-07-17 00:42:00,75.31,75.31,75.3,75.3,72400000.0
2009-07-17 00:43:00,75.3,75.31,75.295,75.31,41600000.0
2009-07-17 00:44:00,75.315,75.315,75.305,75.315,16000000.0
2009-07-17 00:45:00,75.31,75.33,75.31,75.325,137600000.0
2009-07-17 00:46:00,75.33,75.345,75.33,75.345,19200000.0
2009-07-17 00:47:00,75.345,75.36,75.34,75.35,100800000.0
2009-07-17 00:48:00,75.36,75.38,75.36,75.38,94600000.0
2009-07-17 00:49:00,75.38,75.395,75.37,75.395,113600000.0
2009-07-17 00:50:00,75.395,75.4,75.395,75.395,10600000.0
2009-07-17 00:51:00,75.395,75.4,75.395,75.395,15400000.0
2009-07-17 00:52:00,75.4,75.4,75.355,75.375,52000000.0
2009-07-17 00:53:00,75.365,75.4,75.365,75.4,89600000.0
2009-07-17 00:54:00,75.4,75.4,75.395,75.4,148800000.0
2009-07-17 00:55:00,75.4,75.405,75.365,75.365,128800000.0
2009-07-17 00:56:00,75.38,75.4,75.365,75.37,244800000.0
2009-07-17 00:57:00,75.37,75.39,75.365,75.39,108000000.0
2009-07-17 00:58:00,75.39,75.39,75.375,75.385,81800000.0
2009-07-17 00:59:00,75.385,75.385,75.365,75.365,131000000.0
2009-07-17 01:00:00,75.375,75.375,75.365,75.365,67600000.0
2009-07-17 01:01:00,75.37,75.38,75.37,75.38,33600000.0
2009-07-17 01:02:00,75.39,75.39,75.375,75.375,123200000.0
2009-07-17 01:03:00,75.375,75.375,75.355,75.355,88200000.0
2009-07-17 01:04:00,75.355,75.355,75.335,75.35,94600000.0
2009-07-17 01:05:00,75.345,75.36,75.345,75.36,78000000.0
2009-07-17 01:06:00,75.36,75.39,75.36,75.39,200000000.0
2009-07-17 01:07:00,75.39,75.4,75.39,75.4,240000000.0
2009-07-17 01:08:00,75.39,75.4,75.39,75.4,118400000.0
2009-07-17 01:09:00,75.4,75.405,75.4,75.405,129600000.0
2009-07-17 01:10:00,75.405,75.405,75.405,75.405,38400000.0
2009-07-17 01:11:00,75.405,75.405,75.405,75.405,19200000.0
2009-07-17 01:12:00,75.395,75.395,75.39,75.39,52800000.0
2009-07-17 01:13:00,75.39,75.39,75.385,75.385,67200000.0
2009-07-17 01:14:00,75.38,75.39,75.375,75.375,86400000.0
2009-07-17 01:15:00,75.375,75.375,75.375,75.375,28800000.0
2009-07-17 01:16:00,75.38,75.385,75.34,75.34,267599999.0
2009-07-17 01:17:00,75.34,75.35,75.33,75.33,224600000.0
2009-07-17 01:18:00,75.335,75.335,75.33,75.33,70800000.0
2009-07-17 01:19:00,75.34,75.35,75.335,75.335,193599998.0
2009-07-17 01:20:00,75.34,75.34,75.335,75.335,116200000.0
2009-07-17 01:21:00,75.335,75.335,75.305,75.305,80400000.0
2009-07-17 01:22:00,75.305,75.32,75.305,75.315,109800002.0
2009-07-17 01:23:00,75.32,75.32,75.32,75.32,29200000.0
2009-07-17 01:24:00,75.315,75.315,75.315,75.315,58800000.0
2009-07-17 01:25:00,75.315,75.335,75.315,75.335,92800000.0
2009-07-17 01:26:00,75.335,75.335,75.335,75.335,9600000.0
2009-07-17 01:27:00,75.335,75.335,75.33,75.33,9600000.0
2009-07-17 01:28:00,75.33,75.335,75.325,75.33,203799999.0
2009-07-17 01:29:00,75.325,75.33,75.315,75.32,136800000.0
2009-07-17 01:30:00,75.315,75.33,75.315,75.325,63600000.0
2009-07-17 01:31:00,75.32,75.325,75.265,75.27,373600000.0
2009-07-17 01:32:00,75.27,75.27,75.23,75.26,646399993.0
2009-07-17 01:33:00,75.255,75.27,75.255,75.265,439199999.0
2009-07-17 01:34:00,75.265,75.28,75.265,75.275,243199995.0
2009-07-17 01:35:00,75.27,75.27,75.265,75.265,14600000.0
2009-07-17 01:36:00,75.265,75.27,75.26,75.27,26000000.0
2009-07-17 01:37:00,75.27,75.28,75.27,75.275,75599999.0
2009-07-17 01:38:00,75.275,75.275,75.275,75.275,10000000.0
2009-07-17 01:39:00,75.275,75.295,75.275,75.285,214599999.0
2009-07-17 01:40:00,75.295,75.295,75.295,75.295,6400000.0
2009-07-17 01:41:00,75.295,75.305,75.295,75.295,22400000.0
2009-07-17 01:42:00,75.295,75.305,75.295,75.305,19200000.0
2009-07-17 01:43:00,75.305,75.305,75.295,75.305,105600000.0
2009-07-17 01:44:00,75.305,75.31,75.305,75.305,70400000.0
2009-07-17 01:45:00,75.305,75.305,75.28,75.28,242800000.0
2009-07-17 01:46:00,75.27,75.275,75.26,75.26,168000000.0
2009-07-17 01:47:00,75.255,75.26,75.25,75.25,184200001.0
2009-07-17 01:48:00,75.245,75.245,75.23,75.23,132199998.0
2009-07-17 01:49:00,75.23,75.255,75.23,75.25,245799998.0
2009-07-17 01:50:00,75.25,75.25,75.235,75.24,258600000.0
2009-07-17 01:51:00,75.24,75.25,75.24,75.25,81800000.0
2009-07-17 01:52:00,75.26,75.26,75.22,75.225,280200004.0
2009-07-17 01:53:00,75.225,75.23,75.205,75.23,481599997.0
2009-07-17 01:54:00,75.235,75.24,75.225,75.225,57800000.0
2009-07-17 01:55:00,75.225,75.24,75.22,75.235,84800000.0
2009-07-17 01:56:00,75.24,75.25,75.235,75.25,40000000.0
2009-07-17 01:57:00,75.25,75.275,75.235,75.27,118400000.0
2009-07-17 01:58:00,75.26,75.26,75.24,75.24,149800000.0
2009-07-17 01:59:00,75.25,75.26,75.245,75.255,183200000.0
2009-07-17 02:00:00,75.25,75.28,75.25,75.275,347000000.0
2009-07-17 02:01:00,75.28,75.325,75.28,75.32,234200000.0
2009-07-17 02:02:00,75.315,75.35,75.31,75.35,230000000.0
2009-07-17 02:03:00,75.35,75.37,75.35,75.37,62600000.0
2009-07-17 02:04:00,75.365,75.365,75.355,75.355,98000000.0
2009-07-17 02:05:00,75.355,75.355,75.345,75.355,161200000.0
2009-07-17 02:06:00,75.355,75.355,75.345,75.35,86400000.0
2009-07-17 02:07:00,75.37,75.43,75.36,75.42,253400000.0
2009-07-17 02:08:00,75.42,75.445,75.42,75.425,169400000.0
2009-07-17 02:09:00,75.43,75.465,75.43,75.455,159600000.0
2009-07-17 02:10:00,75.45,75.46,75.42,75.42,210400000.0
2009-07-17 02:11:00,75.42,75.425,75.41,75.41,108800000.0
2009-07-17 02:12:00,75.415,75.415,75.4,75.4,106800000.0
2009-07-17 02:13:00,75.395,75.4,75.39,75.395,153600000.0
2009-07-17 02:14:00,75.39,75.4,75.37,75.37,176200000.0
2009-07-17 02:15:00,75.37,75.39,75.37,75.385,129200000.0
2009-07-17 02:16:00,75.385,75.405,75.38,75.385,164600000.0
2009-07-17 02:17:00,75.385,75.39,75.375,75.385,102200000.0
2009-07-17 02:18:00,75.385,75.39,75.375,75.38,116600000.0
2009-07-17 02:19:00,75.375,75.385,75.37,75.375,75400000.0
2009-07-17 02:20:00,75.375,75.375,75.36,75.36,146000000.0
2009-07-17 02:21:00,75.355,75.355,75.345,75.355,98000000.0
2009-07-17 02:22:00,75.345,75.365,75.345,75.36,48400000.0
2009-07-17 02:23:00,75.365,75.365,75.355,75.365,14600000.0
2009-07-17 02:24:00,75.365,75.365,75.355,75.355,16000000.0
2009-07-17 02:25:00,75.35,75.375,75.345,75.36,257000000.0
2009-07-17 02:26:00,75.36,75.36,75.345,75.35,97600000.0
2009-07-17 02:27:00,75.36,75.39,75.36,75.375,143200000.0
2009-07-17 02:28:00,75.385,75.405,75.38,75.39,259200000.0
2009-07-17 02:29:00,75.39,75.39,75.355,75.36,306800000.0
2009-07-17 02:30:00,75.36,75.36,75.345,75.345,114400000.0
2009-07-17 02:31:00,75.345,75.345,75.325,75.33,106200000.0
2009-07-17 02:32:00,75.325,75.325,75.32,75.32,102000000.0
2009-07-17 02:33:00,75.315,75.32,75.275,75.275,410200000.0
2009-07-17 02:34:00,75.275,75.275,75.255,75.265,268600000.0
2009-07-17 02:35:00,75.265,75.265,75.255,75.265,376400000.0
2009-07-17 02:36:00,75.27,75.28,75.245,75.265,270400000.0
2009-07-17 02:37:00,75.265,75.28,75.245,75.275,198800000.0
2009-07-17 02:38:00,75.275,75.295,75.275,75.285,113600000.0
2009-07-17 02:39:00,75.295,75.295,75.27,75.28,78400000.0
2009-07-17 02:40:00,75.28,75.285,75.25,75.25,227800000.0
2009-07-17 02:41:00,75.25,75.26,75.235,75.26,310600000.0
2009-07-17 02:42:00,75.255,75.255,75.22,75.225,92800000.0
2009-07-17 02:43:00,75.23,75.28,75.23,75.265,168600000.0
2009-07-17 02:44:00,75.265,75.32,75.265,75.305,105000000.0
2009-07-17 02:45:00,75.305,75.305,75.27,75.28,324000000.0
2009-07-17 02:46:00,75.295,75.295,75.27,75.27,165000000.0
2009-07-17 02:47:00,75.275,75.305,75.265,75.305,215000000.0
2009-07-17 02:48:00,75.3,75.3,75.27,75.27,181000000.0
2009-07-17 02:49:00,75.27,75.27,75.225,75.25,330200000.0
2009-07-17 02:50:00,75.25,75.25,75.18,75.205,198000000.0
2009-07-17 02:51:00,75.21,75.23,75.205,75.205,205000000.0
2009-07-17 02:52:00,75.215,75.235,75.21,75.23,214800000.0
2009-07-17 02:53:00,75.235,75.235,75.21,75.21,272000000.0
2009-07-17 02:54:00,75.21,75.215,75.17,75.175,364600000.0
2009-07-17 02:55:00,75.175,75.215,75.155,75.215,300400000.0
2009-07-17 02:56:00,75.215,75.215,75.18,75.19,275000000.0
2009-07-17 02:57:00,75.19,75.19,75.18,75.185,166400000.0
2009-07-17 02:58:00,75.185,75.215,75.175,75.205,300000000.0
2009-07-17 02:59:00,75.21,75.215,75.185,75.195,257600000.0
2009-07-17 03:00:00,75.205,75.205,75.18,75.19,195400000.0
2009-07-17 03:01:00,75.185,75.205,75.185,75.195,179799999.0
2009-07-17 03:02:00,75.19,75.19,75.175,75.185,210600000.0
2009-07-17 03:03:00,75.18,75.185,75.15,75.15,208400000.0
2009-07-17 03:04:00,75.15,75.15,75.105,75.11,416200000.0
2009-07-17 03:05:00,75.11,75.12,75.07,75.08,188500000.0
2009-07-17 03:06:00,75.08,75.08,75.025,75.04,521000000.0
2009-07-17 03:07:00,75.04,75.075,75.025,75.05,600199999.0
2009-07-17 03:08:00,75.05,75.05,74.995,74.995,552700000.0
2009-07-17 03:09:00,74.995,75.025,74.99,75.015,367000000.0
2009-07-17 03:10:00,75.02,75.04,75.015,75.035,355000000.0
2009-07-17 03:11:00,75.04,75.06,75.035,75.035,195400000.0
2009-07-17 03:12:00,75.035,75.07,75.035,75.06,232800000.0
2009-07-17 03:13:00,75.06,75.06,74.98,74.985,388600000.0
2009-07-17 03:14:00,74.985,75.005,74.975,74.98,363000000.0
2009-07-17 03:15:00,74.985,75.025,74.985,75.02,154200000.0
2009-07-17 03:16:00,75.025,75.025,75.0,75.0,212600000.0
2009-07-17 03:17:00,75.005,75.035,75.005,75.025,92600000.0
2009-07-17 03:18:00,75.025,75.045,75.02,75.045,235000000.0
2009-07-17 03:19:00,75.045,75.065,75.015,75.015,410200000.0
2009-07-17 03:20:00,75.015,75.03,75.01,75.02,308400000.0
2009-07-17 03:21:00,75.02,75.025,75.015,75.02,171000000.0
2009-07-17 03:22:00,75.02,75.025,75.015,75.02,201000000.0
2009-07-17 03:23:00,75.02,75.03,75.005,75.01,327399999.0
2009-07-17 03:24:00,75.01,75.01,74.98,74.985,336399999.0
2009-07-17 03:25:00,74.98,74.995,74.98,74.99,181800000.0
2009-07-17 03:26:00,74.985,74.985,74.96,74.975,321800000.0
2009-07-17 03:27:00,74.97,74.975,74.895,74.915,450600000.0
2009-07-17 03:28:00,74.905,74.915,74.84,74.845,377300000.0
2009-07-17 03:29:00,74.835,74.91,74.825,74.905,315000000.0
2009-07-17 03:30:00,74.905,74.905,74.82,74.825,657800000.0
2009-07-17 03:31:00,74.83,74.83,74.735,74.75,463200000.0
2009-07-17 03:32:00,74.745,74.765,74.725,74.725,334400000.0
2009-07-17 03:33:00,74.725,74.755,74.71,74.75,379800001.0
2009-07-17 03:34:00,74.75,74.785,74.735,74.75,472600000.0
2009-07-17 03:35:00,74.75,74.755,74.715,74.755,368800000.0
2009-07-17 03:36:00,74.755,74.765,74.75,74.75,292800001.0
2009-07-17 03:37:00,74.75,74.75,74.71,74.725,464800000.0
2009-07-17 03:38:00,74.725,74.73,74.66,74.675,472200000.0
2009-07-17 03:39:00,74.68,74.685,74.67,74.67,623200000.0
2009-07-17 03:40:00,74.675,74.725,74.675,74.7,441400000.0
2009-07-17 03:41:00,74.7,74.755,74.68,74.745,447399999.0
2009-07-17 03:42:00,74.74,74.78,74.735,74.78,277500000.0
2009-07-17 03:43:00,74.775,74.795,74.77,74.785,285600000.0
2009-07-17 03:44:00,74.78,74.78,74.735,74.765,320100000.0
2009-07-17 03:45:00,74.745,74.78,74.74,74.765,357800000.0
2009-07-17 03:46:00,74.77,74.795,74.755,74.795,199200000.0
2009-07-17 03:47:00,74.795,74.815,74.78,74.795,257200000.0
2009-07-17 03:48:00,74.8,74.83,74.8,74.825,236800000.0
2009-07-17 03:49:00,74.83,74.83,74.795,74.8,81800000.0
2009-07-17 03:50:00,74.81,74.82,74.805,74.815,102800000.0
2009-07-17 03:51:00,74.8,74.85,74.8,74.85,156000000.0
2009-07-17 03:52:00,74.855,74.875,74.85,74.86,297600000.0
2009-07-17 03:53:00,74.86,74.875,74.82,74.82,490199999.0
2009-07-17 03:54:00,74.82,74.855,74.815,74.85,409599996.0
2009-07-17 03:55:00,74.845,74.88,74.845,74.88,54600000.0
2009-07-17 03:56:00,74.87,74.92,74.865,74.92,225400000.0
2009-07-17 03:57:00,74.915,74.925,74.905,74.905,249800000.0
2009-07-17 03:58:00,74.905,74.92,74.86,74.875,270000000.0
2009-07-17 03:59:00,74.875,74.885,74.875,74.885,415599993.0
2009-07-17 04:00:00,74.88,74.885,74.87,74.87,97800000.0
2009-07-17 04:01:00,74.865,74.865,74.84,74.85,586000002.0
2009-07-17 04:02:00,74.85,74.85,74.8,74.82,586600003.0
2009-07-17 04:03:00,74.82,74.83,74.805,74.81,179800000.0
2009-07-17 04:04:00,74.815,74.815,74.805,74.805,79200000.0
2009-07-17 04:05:00,74.81,74.815,74.8,74.805,146600000.0
2009-07-17 04:06:00,74.805,74.885,74.805,74.865,648599997.0
2009-07-17 04:07:00,74.885,74.885,74.87,74.87,223799997.0
2009-07-17 04:08:00,74.865,74.875,74.855,74.865,333400000.0
2009-07-17 04:09:00,74.86,74.865,74.86,74.86,211000000.0
2009-07-17 04:10:00,74.865,74.87,74.845,74.86,478799997.0
2009-07-17 04:11:00,74.865,74.87,74.835,74.835,290400003.0
2009-07-17 04:12:00,74.83,74.86,74.825,74.86,412600005.0
2009-07-17 04:13:00,74.86,74.86,74.845,74.845,25000000.0
2009-07-17 04:14:00,74.83,74.83,74.81,74.815,139799999.0
2009-07-17 04:15:00,74.815,74.83,74.815,74.83,97600000.0
2009-07-17 04:16:00,74.83,74.865,74.825,74.855,404400001.0
2009-07-17 04:17:00,74.855,74.87,74.85,74.865,165799997.0
2009-07-17 04:18:00,74.865,74.865,74.86,74.86,148400000.0
2009-07-17 04:19:00,74.86,74.875,74.86,74.875,285400002.0
2009-07-17 04:20:00,74.87,74.875,74.83,74.83,524599996.0
2009-07-17 04:21:00,74.83,74.83,74.805,74.805,112000000.0
2009-07-17 04:22:00,74.805,74.805,74.805,74.805,4800000.0
2009-07-17 04:23:00,74.81,74.835,74.81,74.83,378199997.0
2009-07-17 04:24:00,74.83,74.845,74.82,74.845,652999995.0
2009-07-17 04:25:00,74.845,74.85,74.84,74.84,228599997.0
2009-07-17 04:26:00,74.84,74.865,74.84,74.86,107800000.0
2009-07-17 04:27:00,74.865,74.895,74.865,74.885,140799998.0
2009-07-17 04:28:00,74.885,74.885,74.88,74.885,159000000.0
2009-07-17 04:29:00,74.885,74.95,74.88,74.935,298499998.0
2009-07-17 04:30:00,74.935,74.945,74.905,74.915,475999999.0
2009-07-17 04:31:00,74.905,74.91,74.885,74.885,304000000.0
2009-07-17 04:32:00,74.89,74.905,74.885,74.89,266400000.0
2009-07-17 04:33:00,74.895,74.905,74.89,74.905,146600000.0
2009-07-17 04:34:00,74.91,74.91,74.86,74.86,242000000.0
2009-07-17 04:35:00,74.865,74.89,74.86,74.88,240400000.0
2009-07-17 04:36:00,74.885,74.885,74.87,74.87,129200000.0
2009-07-17 04:37:00,74.875,74.89,74.87,74.885,41800000.0
2009-07-17 04:38:00,74.885,74.905,74.85,74.85,337600001.0
2009-07-17 04:39:00,74.85,74.87,74.85,74.855,244999999.0
2009-07-17 04:40:00,74.855,74.87,74.855,74.865,199999998.0
2009-07-17 04:41:00,74.865,74.87,74.85,74.87,302799999.0
2009-07-17 04:42:00,74.865,74.875,74.86,74.86,134000001.0
2009-07-17 04:43:00,74.865,74.865,74.855,74.855,124000000.0
2009-07-17 04:44:00,74.86,74.86,74.86,74.86,32200000.0
2009-07-17 04:45:00,74.875,74.925,74.875,74.925,81700000.0
2009-07-17 04:46:00,74.92,74.925,74.92,74.925,44800000.0
2009-07-17 04:47:00,74.925,74.94,74.915,74.94,129800000.0
2009-07-17 04:48:00,74.945,74.975,74.94,74.965,64000000.0
2009-07-17 04:49:00,74.965,74.98,74.965,74.97,98800000.0
2009-07-17 04:50:00,74.975,74.985,74.975,74.98,89600000.0
2009-07-17 04:51:00,74.985,75.0,74.985,75.0,65400000.0
2009-07-17 04:52:00,75.005,75.02,75.005,75.015,212000000.0
2009-07-17 04:53:00,75.02,75.04,75.015,75.02,440799999.0
2009-07-17 04:54:00,75.02,75.025,74.99,74.99,281199996.0
2009-07-17 04:55:00,74.99,75.01,74.99,75.0,67200000.0
2009-07-17 04:56:00,74.985,75.015,74.985,75.015,197599999.0
2009-07-17 04:57:00,75.015,75.025,75.0,75.0,132199998.0
2009-07-17 04:58:00,75.0,75.04,75.0,75.035,335399996.0
2009-07-17 04:59:00,75.04,75.04,75.005,75.005,506599993.0
2009-07-17 05:00:00,75.005,75.01,74.985,74.985,299600003.0
2009-07-17 05:01:00,74.985,74.99,74.965,74.99,186800000.0
2009-07-17 05:02:00,74.985,75.0,74.975,74.995,131200000.0
2009-07-17 05:03:00,75.01,75.045,75.01,75.04,89600000.0
2009-07-17 05:04:00,75.025,75.03,75.005,75.005,531399999.0
2009-07-17 05:05:00,75.005,75.03,75.005,75.025,323999998.0
2009-07-17 05:06:00,75.025,75.04,75.025,75.035,521399998.0
2009-07-17 05:07:00,75.05,75.06,75.045,75.055,185400000.0
2009-07-17 05:08:00,75.055,75.085,75.055,75.085,110999999.0
2009-07-17 05:09:00,75.085,75.085,75.05,75.05,72199999.0
2009-07-17 05:10:00,75.045,75.075,75.04,75.075,251399999.0
2009-07-17 05:11:00,75.07,75.07,75.05,75.05,114000000.0
2009-07-17 05:12:00,75.055,75.055,75.045,75.045,56400000.0
2009-07-17 05:13:00,75.04,75.04,75.04,75.04,13000000.0
2009-07-17 05:14:00,75.04,75.04,75.02,75.02,67600000.0
2009-07-17 05:15:00,75.02,75.02,75.015,75.015,208999999.0
2009-07-17 05:16:00,75.02,75.025,75.02,75.025,24000000.0
2009-07-17 05:17:00,75.02,75.02,74.995,74.995,143000000.0
2009-07-17 05:18:00,74.995,75.01,74.99,75.01,355399997.0
2009-07-17 05:19:00,75.01,75.015,75.005,75.015,105600000.0
2009-07-17 05:20:00,75.015,75.02,74.995,75.005,162000000.0
2009-07-17 05:21:00,75.015,75.02,75.01,75.02,32200000.0
2009-07-17 05:22:00,75.015,75.065,75.015,75.055,86400000.0
2009-07-17 05:23:00,75.06,75.06,75.03,75.04,448399997.0
2009-07-17 05:24:00,75.04,75.055,75.03,75.05,190999999.0
2009-07-17 05:25:00,75.05,75.055,75.01,75.01,193599999.0
2009-07-17 05:26:00,75.01,75.025,75.01,75.025,134600000.0
2009-07-17 05:27:00,75.015,75.035,75.015,75.03,203399999.0
2009-07-17 05:28:00,75.03,75.05,75.03,75.045,80200000.0
2009-07-17 05:29:00,75.045,75.05,75.025,75.025,65799999.0
2009-07-17 05:30:00,75.035,75.075,75.035,75.045,368399999.0
2009-07-17 05:31:00,75.045,75.08,75.045,75.055,108000000.0
2009-07-17 05:32:00,75.05,75.05,75.045,75.05,41600000.0
2009-07-17 05:33:00,75.06,75.06,74.985,74.995,263600001.0
2009-07-17 05:34:00,74.995,75.01,74.975,74.985,392999999.0
2009-07-17 05:35:00,74.98,75.005,74.975,74.995,247800000.0
2009-07-17 05:36:00,75.005,75.005,74.97,74.985,144000000.0
2009-07-17 05:37:00,74.985,74.99,74.96,74.98,184800000.0
2009-07-17 05:38:00,74.98,74.985,74.955,74.985,399199998.0
2009-07-17 05:39:00,74.99,75.005,74.955,74.955,163599999.0
2009-07-17 05:40:00,74.955,74.955,74.925,74.925,234400000.0
2009-07-17 05:41:00,74.925,74.98,74.925,74.97,161399999.0
2009-07-17 05:42:00,74.975,74.985,74.975,74.975,37600000.0
2009-07-17 05:43:00,74.96,74.99,74.96,74.985,207399996.0
2009-07-17 05:44:00,74.99,75.0,74.985,74.995,88600001.0
2009-07-17 05:45:00,74.985,74.99,74.93,74.93,308600000.0
2009-07-17 05:46:00,74.935,74.945,74.88,74.89,234000001.0
2009-07-17 05:47:00,74.89,74.915,74.89,74.915,204799999.0
2009-07-17 05:48:00,74.91,74.915,74.895,74.9,155200000.0
2009-07-17 05:49:00,74.9,74.915,74.89,74.895,70400000.0
2009-07-17 05:50:00,74.895,74.895,74.87,74.88,364600000.0
2009-07-17 05:51:00,74.875,74.885,74.855,74.855,452000000.0
2009-07-17 05:52:00,74.855,74.875,74.855,74.855,394800000.0
2009-07-17 05:53:00,74.84,74.84,74.79,74.795,345000000.0
2009-07-17 05:54:00,74.795,74.835,74.77,74.835,261800000.0
2009-07-17 05:55:00,74.825,74.835,74.785,74.815,99200000.0
2009-07-17 05:56:00,74.815,74.875,74.805,74.875,275000000.0
2009-07-17 05:57:00,74.875,74.88,74.86,74.865,88200000.0
2009-07-17 05:58:00,74.865,74.895,74.865,74.895,151400000.0
2009-07-17 05:59:00,74.89,74.895,74.87,74.875,71200000.0
2009-07-17 06:00:00,74.875,74.875,74.82,74.835,355400000.0
2009-07-17 06:01:00,74.835,74.885,74.835,74.885,162000000.0
2009-07-17 06:02:00,74.89,74.9,74.875,74.9,217000000.0
2009-07-17 06:03:00,74.895,74.91,74.89,74.9,209600000.0
2009-07-17 06:04:00,74.91,74.92,74.895,74.92,252800000.0
2009-07-17 06:05:00,74.92,74.93,74.9,74.905,502000000.0
2009-07-17 06:06:00,74.905,74.905,74.895,74.895,129600001.0
2009-07-17 06:07:00,74.895,74.91,74.89,74.89,92800000.0
2009-07-17 06:08:00,74.89,74.89,74.85,74.86,184000000.0
2009-07-17 06:09:00,74.86,74.88,74.855,74.87,424800000.0
2009-07-17 06:10:00,74.86,74.895,74.85,74.885,313900000.0
2009-07-17 06:11:00,74.885,74.895,74.86,74.88,210000000.0
2009-07-17 06:12:00,74.88,74.885,74.875,74.88,46000000.0
2009-07-17 06:13:00,74.88,74.9,74.86,74.88,283200000.0
2009-07-17 06:14:00,74.87,74.87,74.81,74.825,408699999.0
2009-07-17 06:15:00,74.825,74.84,74.815,74.815,182200000.0
2009-07-17 06:16:00,74.815,74.83,74.815,74.825,197400000.0
2009-07-17 06:17:00,74.825,74.83,74.82,74.82,52399999.0
2009-07-17 06:18:00,74.82,74.82,74.81,74.81,155199998.0
2009-07-17 06:19:00,74.815,74.84,74.81,74.84,199799997.0
2009-07-17 06:20:00,74.84,74.845,74.835,74.84,80800000.0
2009-07-17 06:21:00,74.845,74.845,74.81,74.835,307600000.0
2009-07-17 06:22:00,74.84,74.85,74.8,74.81,115200000.0
2009-07-17 06:23:00,74.805,74.805,74.795,74.805,34800000.0
2009-07-17 06:24:00,74.8,74.83,74.8,74.82,59500000.0
2009-07-17 06:25:00,74.81,74.82,74.8,74.81,189400000.0
2009-07-17 06:26:00,74.805,74.81,74.78,74.785,197600000.0
2009-07-17 06:27:00,74.785,74.79,74.78,74.785,191400000.0
2009-07-17 06:28:00,74.785,74.795,74.785,74.785,62600000.0
2009-07-17 06:29:00,74.79,74.795,74.78,74.785,86000000.0
2009-07-17 06:30:00,74.785,74.79,74.77,74.785,133200000.0
2009-07-17 06:31:00,74.785,74.805,74.785,74.805,84200000.0
2009-07-17 06:32:00,74.795,74.8,74.785,74.785,95400000.0
2009-07-17 06:33:00,74.775,74.79,74.775,74.785,141600000.0
2009-07-17 06:34:00,74.78,74.785,74.775,74.775,157000000.0
2009-07-17 06:35:00,74.775,74.775,74.76,74.77,192399996.0
2009-07-17 06:36:00,74.77,74.79,74.76,74.775,440999993.0
2009-07-17 06:37:00,74.775,74.785,74.77,74.77,216600000.0
2009-07-17 06:38:00,74.765,74.785,74.765,74.775,140600000.0
2009-07-17 06:39:00,74.77,74.785,74.77,74.785,43400000.0
2009-07-17 06:40:00,74.785,74.8,74.78,74.79,140200000.0
2009-07-17 06:41:00,74.785,74.795,74.785,74.79,44799999.0
2009-07-17 06:42:00,74.785,74.795,74.785,74.79,225799998.0
2009-07-17 06:43:00,74.79,74.83,74.79,74.83,166400000.0
2009-07-17 06:44:00,74.83,74.855,74.825,74.845,286199999.0
2009-07-17 06:45:00,74.84,74.845,74.82,74.845,355600000.0
2009-07-17 06:46:00,74.845,74.85,74.84,74.85,93600000.0
2009-07-17 06:47:00,74.855,74.875,74.855,74.855,190799999.0
2009-07-17 06:48:00,74.855,74.86,74.84,74.845,299000000.0
2009-07-17 06:49:00,74.855,74.86,74.85,74.86,113600000.0
2009-07-17 06:50:00,74.86,74.87,74.86,74.86,86600000.0
2009-07-17 06:51:00,74.87,74.87,74.86,74.865,73800000.0
2009-07-17 06:52:00,74.87,74.87,74.865,74.865,83000000.0
2009-07-17 06:53:00,74.875,74.885,74.865,74.88,150400000.0
2009-07-17 06:54:00,74.875,74.88,74.87,74.875,72600000.0
2009-07-17 06:55:00,74.88,74.89,74.88,74.885,143200000.0
2009-07-17 06:56:00,74.885,74.945,74.88,74.945,135000000.0
2009-07-17 06:57:00,74.94,74.96,74.94,74.94,151000000.0
2009-07-17 06:58:00,74.94,74.94,74.91,74.915,336800000.0
2009-07-17 06:59:00,74.925,74.925,74.905,74.92,177200000.0
2009-07-17 07:00:00,74.915,74.935,74.91,74.92,319200000.0
2009-07-17 07:01:00,74.93,74.93,74.895,74.9,362200001.0
2009-07-17 07:02:00,74.89,74.925,74.885,74.915,204000000.0
2009-07-17 07:03:00,74.915,74.925,74.885,74.9,317400000.0
2009-07-17 07:04:00,74.9,74.91,74.88,74.9,373000000.0
2009-07-17 07:05:00,74.895,74.895,74.88,74.885,166800000.0
2009-07-17 07:06:00,74.895,74.905,74.89,74.905,69200000.0
2009-07-17 07:07:00,74.9,74.905,74.9,74.905,38400000.0
2009-07-17 07:08:00,74.91,74.92,74.91,74.915,113800000.0
2009-07-17 07:09:00,74.915,74.925,74.915,74.925,139000000.0
2009-07-17 07:10:00,74.93,74.93,74.91,74.91,112800000.0
2009-07-17 07:11:00,74.915,74.92,74.91,74.91,53800000.0
2009-07-17 07:12:00,74.91,74.915,74.895,74.91,135000001.0
2009-07-17 07:13:00,74.91,74.91,74.9,74.905,56800000.0
2009-07-17 07:14:00,74.905,74.91,74.9,74.91,34600000.0
2009-07-17 07:15:00,74.91,74.91,74.91,74.91,4800000.0
2009-07-17 07:16:00,74.892,74.912,74.878,74.878,572799992.0
2009-07-17 07:17:00,74.91,74.925,74.91,74.925,48200000.0
2009-07-17 07:18:00,74.925,74.925,74.915,74.925,62800000.0
2009-07-17 07:19:00,74.925,74.93,74.925,74.93,94200000.0
2009-07-17 07:20:00,74.935,74.94,74.915,74.94,200200000.0
2009-07-17 07:21:00,74.94,74.945,74.925,74.93,185600000.0
2009-07-17 07:22:00,74.925,74.94,74.925,74.935,238800000.0
2009-07-17 07:23:00,74.935,74.935,74.925,74.925,30800000.0
2009-07-17 07:24:00,74.935,74.935,74.905,74.91,90000000.0
2009-07-17 07:25:00,74.91,74.91,74.91,74.91,53400000.0
2009-07-17 07:26:00,74.885,74.905,74.885,74.905,86000000.0
2009-07-17 07:27:00,74.9,74.92,74.9,74.92,133800000.0
2009-07-17 07:28:00,74.92,74.925,74.91,74.91,217400000.0
2009-07-17 07:29:00,74.905,74.92,74.905,74.92,127800000.0
2009-07-17 07:30:00,74.925,74.93,74.92,74.93,89600000.0
2009-07-17 07:31:00,74.925,74.935,74.925,74.935,78400000.0
2009-07-17 07:32:00,74.935,74.935,74.885,74.89,252400000.0
2009-07-17 07:33:00,74.895,74.905,74.89,74.895,182400000.0
2009-07-17 07:34:00,74.9,74.92,74.9,74.915,176200000.0
2009-07-17 07:35:00,74.915,74.935,74.9,74.93,119800000.0
2009-07-17 07:36:00,74.945,74.955,74.94,74.955,66400000.0
2009-07-17 07:37:00,74.955,74.98,74.95,74.955,186000000.0
2009-07-17 07:38:00,74.96,74.965,74.95,74.96,187799999.0
2009-07-17 07:39:00,74.95,74.96,74.94,74.955,287200000.0
2009-07-17 07:40:00,74.96,74.985,74.96,74.975,243200000.0
2009-07-17 07:41:00,74.98,74.99,74.975,74.985,81000000.0
2009-07-17 07:42:00,74.985,74.995,74.985,74.995,29800000.0
2009-07-17 07:43:00,74.99,75.005,74.985,75.0,78000000.0
2009-07-17 07:44:00,75.005,75.03,74.99,74.99,160200000.0
2009-07-17 07:45:00,74.995,75.01,74.995,75.01,106000000.0
2009-07-17 07:46:00,75.01,75.04,75.01,75.04,182800000.0
2009-07-17 07:47:00,75.04,75.08,75.04,75.065,193400000.0
2009-07-17 07:48:00,75.07,75.115,75.07,75.105,394199999.0
2009-07-17 07:49:00,75.105,75.105,75.06,75.06,378399998.0
2009-07-17 07:50:00,75.06,75.07,75.025,75.03,232600000.0
2009-07-17 07:51:00,75.03,75.07,75.03,75.06,179400000.0
2009-07-17 07:52:00,75.065,75.09,75.06,75.09,290400000.0
2009-07-17 07:53:00,75.095,75.105,75.07,75.1,400800002.0
2009-07-17 07:54:00,75.1,75.11,75.09,75.11,184200000.0
2009-07-17 07:55:00,75.11,75.115,75.085,75.095,439200000.0
2009-07-17 07:56:00,75.095,75.11,75.08,75.105,264800000.0
2009-07-17 07:57:00,75.11,75.135,75.11,75.115,400000000.0
2009-07-17 07:58:00,75.12,75.12,75.08,75.08,174200000.0
2009-07-17 07:59:00,75.08,75.08,75.01,75.025,416600000.0
2009-07-17 08:00:00,75.025,75.055,75.01,75.02,307400001.0
2009-07-17 08:01:00,75.015,75.04,75.01,75.03,188200000.0
2009-07-17 08:02:00,75.025,75.07,75.025,75.06,371000000.0
2009-07-17 08:03:00,75.06,75.06,75.03,75.05,315800003.0
2009-07-17 08:04:00,75.05,75.075,75.05,75.06,140600000.0
2009-07-17 08:05:00,75.06,75.095,75.055,75.085,331400000.0
2009-07-17 08:06:00,75.09,75.095,75.08,75.085,116200000.0
2009-07-17 08:07:00,75.085,75.105,75.085,75.095,276800000.0
2009-07-17 08:08:00,75.095,75.1,75.085,75.1,137200000.0
2009-07-17 08:09:00,75.1,75.115,75.09,75.095,217200000.0
2009-07-17 08:10:00,75.095,75.105,75.095,75.105,87600000.0
2009-07-17 08:11:00,75.11,75.115,75.08,75.095,264400000.0
2009-07-17 08:12:00,75.095,75.12,75.095,75.12,185800000.0
2009-07-17 08:13:00,75.12,75.12,75.065,75.07,417999999.0
2009-07-17 08:14:00,75.07,75.075,75.03,75.04,257400000.0
2009-07-17 08:15:00,75.045,75.07,75.04,75.065,271000000.0
2009-07-17 08:16:00,75.065,75.1,75.065,75.08,295800000.0
2009-07-17 08:17:00,75.07,75.07,75.04,75.05,387799998.0
2009-07-17 08:18:00,75.05,75.05,75.025,75.035,197400000.0
2009-07-17 08:19:00,75.03,75.055,75.02,75.055,236800001.0
2009-07-17 08:20:00,75.05,75.065,75.045,75.065,365000000.0
2009-07-17 08:21:00,75.06,75.09,75.06,75.065,186400000.0
2009-07-17 08:22:00,75.065,75.075,75.06,75.07,242800000.0
2009-07-17 08:23:00,75.065,75.09,75.06,75.09,204400000.0
2009-07-17 08:24:00,75.085,75.095,75.065,75.08,421599999.0
2009-07-17 08:25:00,75.075,75.085,75.07,75.085,161600000.0
2009-07-17 08:26:00,75.09,75.09,75.08,75.085,128599999.0
2009-07-17 08:27:00,75.085,75.09,75.04,75.045,547999999.0
2009-07-17 08:28:00,75.04,75.045,75.015,75.02,494199998.0
2009-07-17 08:29:00,75.025,75.03,75.0,75.02,408600000.0
2009-07-17 08:30:00,75.02,75.025,75.0,75.015,309599998.0
2009-07-17 08:31:00,75.015,75.015,74.945,74.965,1224999997.0
2009-07-17 08:32:00,74.965,74.97,74.915,74.925,1035600001.0
2009-07-17 08:33:00,74.925,74.935,74.865,74.87,826599999.0
2009-07-17 08:34:00,74.87,74.88,74.79,74.79,729599997.0
2009-07-17 08:35:00,74.795,74.84,74.775,74.84,1136599996.0
2009-07-17 08:36:00,74.84,74.92,74.84,74.91,637999999.0
2009-07-17 08:37:00,74.91,74.93,74.9,74.92,468600001.0
2009-07-17 08:38:00,74.92,74.94,74.91,74.91,331000000.0
2009-07-17 08:39:00,74.91,74.925,74.88,74.925,752999998.0
2009-07-17 08:40:00,74.925,74.925,74.86,74.87,667599997.0
2009-07-17 08:41:00,74.87,74.895,74.87,74.885,536799999.0
2009-07-17 08:42:00,74.885,74.915,74.875,74.91,765799996.0
2009-07-17 08:43:00,74.91,74.935,74.89,74.925,984200001.0
2009-07-17 08:44:00,74.915,74.915,74.895,74.895,867599994.0
2009-07-17 08:45:00,74.9,74.905,74.885,74.89,826399990.0
2009-07-17 08:46:00,74.89,74.89,74.86,74.87,717400003.0
2009-07-17 08:47:00,74.875,74.875,74.855,74.86,557999995.0
2009-07-17 08:48:00,74.86,74.895,74.86,74.895,383199999.0
2009-07-17 08:49:00,74.875,74.885,74.84,74.855,847399994.0
2009-07-17 08:50:00,74.85,74.865,74.815,74.82,925799988.0
2009-07-17 08:51:00,74.815,74.82,74.795,74.8,872999989.0
2009-07-17 08:52:00,74.8,74.805,74.76,74.775,912799995.0
2009-07-17 08:53:00,74.77,74.78,74.725,74.725,773999994.0
2009-07-17 08:54:00,74.725,74.76,74.705,74.755,992399997.0
2009-07-17 08:55:00,74.76,74.83,74.755,74.815,981399999.0
2009-07-17 08:56:00,74.81,74.81,74.785,74.8,790199994.0
2009-07-17 08:57:00,74.8,74.835,74.8,74.83,567399990.0
2009-07-17 08:58:00,74.83,74.84,74.805,74.825,743999996.0
2009-07-17 08:59:00,74.825,74.9,74.825,74.855,893199998.0
2009-07-17 09:00:00,74.865,74.895,74.815,74.82,857199992.0
2009-07-17 09:01:00,74.82,74.855,74.81,74.84,823799991.0
2009-07-17 09:02:00,74.84,74.845,74.805,74.805,583199995.0
2009-07-17 09:03:00,74.815,74.85,74.805,74.845,923199996.0
2009-07-17 09:04:00,74.845,74.905,74.84,74.895,774799998.0
2009-07-17 09:05:00,74.89,74.945,74.885,74.945,921400000.0
2009-07-17 09:06:00,74.945,74.95,74.895,74.895,696800001.0
2009-07-17 09:07:00,74.905,74.905,74.875,74.88,904999998.0
2009-07-17 09:08:00,74.88,74.92,74.855,74.86,998999993.0
2009-07-17 09:09:00,74.855,74.855,74.805,74.805,542600000.0
2009-07-17 09:10:00,74.81,74.81,74.74,74.76,679199997.0
2009-07-17 09:11:00,74.76,74.795,74.755,74.785,1064999996.0
2009-07-17 09:12:00,74.79,74.85,74.79,74.825,1191999983.0
2009-07-17 09:13:00,74.825,74.865,74.815,74.855,1199800001.0
2009-07-17 09:14:00,74.85,74.885,74.85,74.885,512200001.0
2009-07-17 09:15:00,74.885,74.935,74.86,74.885,1178999993.0
2009-07-17 09:16:00,74.885,74.915,74.875,74.88,754999996.0
2009-07-17 09:17:00,74.875,74.93,74.875,74.9,805200002.0
2009-07-17 09:18:00,74.9,74.935,74.895,74.905,923800004.0
2009-07-17 09:19:00,74.905,74.91,74.885,74.895,360599998.0
2009-07-17 09:20:00,74.895,74.93,74.89,74.915,478599999.0
2009-07-17 09:21:00,74.925,74.96,74.925,74.93,449399998.0
2009-07-17 09:22:00,74.93,75.0,74.93,74.995,805599999.0
2009-07-17 09:23:00,74.995,74.995,74.945,74.95,653200002.0
2009-07-17 09:24:00,74.945,74.95,74.885,74.89,967400003.0
2009-07-17 09:25:00,74.89,74.895,74.85,74.89,368999999.0
2009-07-17 09:26:00,74.89,74.895,74.855,74.895,211600000.0
2009-07-17 09:27:00,74.895,74.92,74.88,74.905,517000000.0
2009-07-17 09:28:00,74.905,74.925,74.865,74.875,354200001.0
2009-07-17 09:29:00,74.875,74.885,74.86,74.86,287599999.0
2009-07-17 09:30:00,74.86,74.905,74.86,74.905,402000000.0
2009-07-17 09:31:00,74.92,74.945,74.905,74.925,496400003.0
2009-07-17 09:32:00,74.925,74.925,74.885,74.9,401200000.0
2009-07-17 09:33:00,74.9,74.9,74.825,74.83,383200001.0
2009-07-17 09:34:00,74.825,74.865,74.82,74.865,299800004.0
2009-07-17 09:35:00,74.865,74.89,74.865,74.885,506399992.0
2009-07-17 09:36:00,74.89,74.935,74.89,74.925,492800003.0
2009-07-17 09:37:00,74.925,74.965,74.92,74.965,951400004.0
2009-07-17 09:38:00,74.965,74.98,74.95,74.955,543200001.0
2009-07-17 09:39:00,74.955,75.0,74.955,74.96,778599998.0
2009-07-17 09:40:00,74.965,74.985,74.91,74.93,813800003.0
2009-07-17 09:41:00,74.935,74.96,74.895,74.945,497800000.0
2009-07-17 09:42:00,74.945,74.955,74.9,74.905,515800000.0
2009-07-17 09:43:00,74.895,74.895,74.86,74.895,868200001.0
2009-07-17 09:44:00,74.895,74.975,74.895,74.93,1096900004.0
2009-07-17 09:45:00,74.93,74.97,74.925,74.955,540399998.0
2009-07-17 09:46:00,74.96,74.96,74.91,74.92,593200001.0
2009-07-17 09:47:00,74.92,74.945,74.905,74.905,727599999.0
2009-07-17 09:48:00,74.905,74.915,74.89,74.905,308000000.0
2009-07-17 09:49:00,74.905,74.955,74.905,74.93,556800001.0
2009-07-17 09:50:00,74.93,74.93,74.89,74.925,755799998.0
2009-07-17 09:51:00,74.925,74.925,74.88,74.885,566599998.0
2009-07-17 09:52:00,74.885,74.91,74.87,74.905,775199997.0
2009-07-17 09:53:00,74.905,74.925,74.905,74.91,419200004.0
2009-07-17 09:54:00,74.91,75.0,74.895,75.0,971399997.0
2009-07-17 09:55:00,75.005,75.005,74.945,74.945,851199998.0
2009-07-17 09:56:00,74.945,75.01,74.935,74.955,479399999.0
2009-07-17 09:57:00,74.955,74.955,74.885,74.885,636400001.0
2009-07-17 09:58:00,74.88,74.925,74.88,74.9,324400001.0
2009-07-17 09:59:00,74.88,74.905,74.855,74.88,505600000.0
2009-07-17 10:00:00,74.88,74.885,74.845,74.87,456600003.0
2009-07-17 10:01:00,74.865,74.915,74.865,74.885,332800001.0
2009-07-17 10:02:00,74.89,74.9,74.875,74.885,840399999.0
2009-07-17 10:03:00,74.9,74.93,74.895,74.93,307199997.0
2009-07-17 10:04:00,74.94,74.94,74.915,74.915,433800002.0
2009-07-17 10:05:00,74.92,74.93,74.885,74.89,419000000.0
2009-07-17 10:06:00,74.895,74.93,74.89,74.915,324000000.0
2009-07-17 10:07:00,74.915,74.92,74.885,74.905,673600005.0
2009-07-17 10:08:00,74.91,74.935,74.895,74.935,696800003.0
2009-07-17 10:09:00,74.935,74.95,74.91,74.925,528800000.0
2009-07-17 10:10:00,74.925,74.97,74.895,74.94,588399996.0
2009-07-17 10:11:00,74.94,74.97,74.925,74.925,428200000.0
2009-07-17 10:12:00,74.93,74.93,74.885,74.915,424600000.0
2009-07-17 10:13:00,74.915,74.915,74.88,74.885,495600001.0
2009-07-17 10:14:00,74.88,74.92,74.88,74.9,280400000.0
2009-07-17 10:15:00,74.89,74.93,74.885,74.915,358600001.0
2009-07-17 10:16:00,74.915,74.925,74.9,74.915,436600000.0
2009-07-17 10:17:00,74.915,74.945,74.91,74.93,516799998.0
2009-07-17 10:18:00,74.935,74.94,74.905,74.93,452800001.0
2009-07-17 10:19:00,74.92,74.985,74.92,74.965,466000000.0
2009-07-17 10:20:00,74.965,74.99,74.965,74.98,428800003.0
2009-07-17 10:21:00,74.98,74.99,74.955,74.975,634600000.0
2009-07-17 10:22:00,74.965,74.995,74.945,74.995,336199998.0
2009-07-17 10:23:00,75.0,75.005,74.985,75.0,414600002.0
2009-07-17 10:24:00,74.995,74.995,74.98,74.985,245399999.0
2009-07-17 10:25:00,74.99,75.05,74.985,75.01,407000001.0
2009-07-17 10:26:00,75.01,75.035,75.005,75.01,633999999.0
2009-07-17 10:27:00,75.005,75.02,74.985,74.99,624399997.0
2009-07-17 10:28:00,74.99,75.02,74.99,75.0,237800000.0
2009-07-17 10:29:00,75.0,75.025,74.99,75.015,428800001.0
2009-07-17 10:30:00,75.01,75.02,74.995,75.02,813800000.0
2009-07-17 10:31:00,75.02,75.02,74.995,75.0,664000000.0
2009-07-17 10:32:00,74.995,75.005,74.99,74.995,586799996.0
2009-07-17 10:33:00,74.985,75.005,74.975,74.975,534199998.0
2009-07-17 10:34:00,74.975,74.975,74.935,74.945,183400000.0
2009-07-17 10:35:00,74.945,74.97,74.935,74.95,380599999.0
2009-07-17 10:36:00,74.95,74.97,74.945,74.95,341200002.0
2009-07-17 10:37:00,74.945,74.975,74.93,74.965,486800002.0
2009-07-17 10:38:00,74.965,74.965,74.94,74.94,86400000.0
2009-07-17 10:39:00,74.94,74.96,74.935,74.955,280200001.0
2009-07-17 10:40:00,74.955,74.96,74.935,74.955,243799999.0
2009-07-17 10:41:00,74.975,74.975,74.95,74.96,183000000.0
2009-07-17 10:42:00,74.96,74.96,74.88,74.89,265800001.0
2009-07-17 10:43:00,74.89,74.955,74.89,74.935,270200000.0
2009-07-17 10:44:00,74.935,74.955,74.925,74.95,157600000.0
2009-07-17 10:45:00,74.955,74.98,74.945,74.96,253799999.0
2009-07-17 10:46:00,74.96,74.98,74.935,74.975,323000002.0
2009-07-17 10:47:00,74.975,74.975,74.935,74.96,380400001.0
2009-07-17 10:48:00,74.955,74.995,74.955,74.975,222999998.0
2009-07-17 10:49:00,74.97,74.975,74.955,74.96,295800000.0
2009-07-17 10:50:00,74.955,74.975,74.955,74.965,188399999.0
2009-07-17 10:51:00,74.965,74.985,74.95,74.955,289600000.0
2009-07-17 10:52:00,74.955,75.005,74.955,75.0,407799999.0
2009-07-17 10:53:00,75.0,75.055,75.0,75.05,895399995.0
2009-07-17 10:54:00,75.05,75.065,75.035,75.05,877799998.0
2009-07-17 10:55:00,75.045,75.065,75.035,75.06,699799995.0
2009-07-17 10:56:00,75.065,75.1,75.055,75.085,639399997.0
2009-07-17 10:57:00,75.085,75.105,75.08,75.1,363800000.0
2009-07-17 10:58:00,75.1,75.11,75.085,75.085,509800003.0
2009-07-17 10:59:00,75.075,75.09,75.07,75.08,1117199996.0
2009-07-17 11:00:00,75.09,75.09,75.08,75.085,213600002.0
2009-07-17 11:01:00,75.085,75.115,75.07,75.1,298800000.0
2009-07-17 11:02:00,75.1,75.125,75.1,75.11,303799998.0
2009-07-17 11:03:00,75.11,75.175,75.11,75.17,687600005.0
2009-07-17 11:04:00,75.17,75.2,75.17,75.19,761600000.0
2009-07-17 11:05:00,75.18,75.185,75.155,75.165,515800002.0
2009-07-17 11:06:00,75.165,75.17,75.115,75.12,409800001.0
2009-07-17 11:07:00,75.12,75.135,75.115,75.12,440600001.0
2009-07-17 11:08:00,75.12,75.135,75.085,75.095,659100000.0
2009-07-17 11:09:00,75.095,75.125,75.085,75.09,565800000.0
2009-07-17 11:10:00,75.085,75.09,75.05,75.085,456200001.0
2009-07-17 11:11:00,75.085,75.085,75.06,75.065,601399998.0
2009-07-17 11:12:00,75.065,75.065,75.03,75.04,372000000.0
2009-07-17 11:13:00,75.04,75.07,75.035,75.07,168599999.0
2009-07-17 11:14:00,75.07,75.105,75.07,75.075,519400001.0
2009-07-17 11:15:00,75.085,75.095,75.055,75.075,412799999.0
2009-07-17 11:16:00,75.075,75.085,75.045,75.065,217799999.0
2009-07-17 11:17:00,75.07,75.08,75.05,75.05,229200001.0
2009-07-17 11:18:00,75.05,75.06,75.04,75.05,134200000.0
2009-07-17 11:19:00,75.045,75.05,75.03,75.045,161800000.0
2009-07-17 11:20:00,75.035,75.05,75.02,75.035,224200000.0
2009-07-17 11:21:00,75.04,75.045,75.03,75.04,289600007.0
2009-07-17 11:22:00,75.04,75.075,75.04,75.07,298000002.0
2009-07-17 11:23:00,75.07,75.09,75.065,75.065,785800001.0
2009-07-17 11:24:00,75.07,75.07,75.05,75.065,604800002.0
2009-07-17 11:25:00,75.055,75.07,75.055,75.06,862000005.0
2009-07-17 11:26:00,75.06,75.07,75.055,75.07,484200000.0
2009-07-17 11:27:00,75.065,75.135,75.065,75.1,757000000.0
2009-07-17 11:28:00,75.11,75.115,75.08,75.08,630599994.0
2009-07-17 11:29:00,75.085,75.12,75.075,75.115,726200000.0
2009-07-17 11:30:00,75.115,75.12,75.1,75.11,492600000.0
2009-07-17 11:31:00,75.105,75.12,75.085,75.095,744000001.0
2009-07-17 11:32:00,75.1,75.155,75.1,75.13,744800003.0
2009-07-17 11:33:00,75.13,75.155,75.12,75.125,611999997.0
2009-07-17 11:34:00,75.125,75.135,75.105,75.12,518600000.0
2009-07-17 11:35:00,75.12,75.14,75.115,75.125,447999998.0
2009-07-17 11:36:00,75.145,75.145,75.095,75.1,504599998.0
2009-07-17 11:37:00,75.09,75.105,75.08,75.09,161599999.0
2009-07-17 11:38:00,75.085,75.11,75.085,75.11,556799995.0
2009-07-17 11:39:00,75.105,75.115,75.06,75.09,568800001.0
2009-07-17 11:40:00,75.085,75.085,75.08,75.08,239199999.0
2009-07-17 11:41:00,75.08,75.095,75.065,75.09,513800000.0
2009-07-17 11:42:00,75.09,75.13,75.085,75.115,241199999.0
2009-07-17 11:43:00,75.125,75.125,75.11,75.12,84800000.0
2009-07-17 11:44:00,75.12,75.135,75.11,75.125,157800000.0
2009-07-17 11:45:00,75.125,75.145,75.095,75.145,305200000.0
2009-07-17 11:46:00,75.145,75.15,75.125,75.13,403600000.0
2009-07-17 11:47:00,75.12,75.13,75.1,75.11,373800000.0
2009-07-17 11:48:00,75.11,75.135,75.095,75.095,509600000.0
2009-07-17 11:49:00,75.095,75.115,75.085,75.105,387400000.0
2009-07-17 11:50:00,75.11,75.115,75.085,75.105,357800000.0
2009-07-17 11:51:00,75.095,75.105,75.085,75.095,312000000.0
2009-07-17 11:52:00,75.095,75.105,75.065,75.065,292199998.0
2009-07-17 11:53:00,75.075,75.085,75.065,75.075,394200001.0
2009-07-17 11:54:00,75.08,75.1,75.055,75.06,253000000.0
2009-07-17 11:55:00,75.065,75.08,75.06,75.08,170199998.0
2009-07-17 11:56:00,75.08,75.08,75.06,75.075,169600000.0
2009-07-17 11:57:00,75.075,75.09,75.075,75.08,276000000.0
2009-07-17 11:58:00,75.07,75.1,75.07,75.085,311399999.0
2009-07-17 11:59:00,75.09,75.125,75.085,75.11,459000000.0
2009-07-17 12:00:00,75.115,75.145,75.11,75.14,408399998.0
2009-07-17 12:01:00,75.14,75.14,75.105,75.115,615000000.0
2009-07-17 12:02:00,75.115,75.12,75.105,75.12,208000000.0
2009-07-17 12:03:00,75.125,75.125,75.105,75.125,334400002.0
2009-07-17 12:04:00,75.135,75.135,75.1,75.115,514200001.0
2009-07-17 12:05:00,75.12,75.125,75.115,75.125,172800001.0
2009-07-17 12:06:00,75.12,75.155,75.105,75.15,1010399998.0
2009-07-17 12:07:00,75.15,75.155,75.135,75.135,457600002.0
2009-07-17 12:08:00,75.15,75.175,75.15,75.17,176200000.0
2009-07-17 12:09:00,75.165,75.18,75.165,75.18,134600000.0
2009-07-17 12:10:00,75.18,75.19,75.17,75.175,52800000.0
2009-07-17 12:11:00,75.175,75.2,75.175,75.185,213000001.0
2009-07-17 12:12:00,75.18,75.195,75.16,75.185,278400000.0
2009-07-17 12:13:00,75.185,75.195,75.165,75.17,401200001.0
2009-07-17 12:14:00,75.175,75.185,75.16,75.175,350199997.0
2009-07-17 12:15:00,75.18,75.185,75.17,75.18,211199999.0
2009-07-17 12:16:00,75.175,75.19,75.16,75.185,670400000.0
2009-07-17 12:17:00,75.19,75.195,75.15,75.15,481799998.0
2009-07-17 12:18:00,75.15,75.17,75.145,75.15,1019000004.0
2009-07-17 12:19:00,75.145,75.15,75.145,75.145,491399996.0
2009-07-17 12:20:00,75.145,75.17,75.145,75.155,255200000.0
2009-07-17 12:21:00,75.145,75.155,75.145,75.155,141400002.0
2009-07-17 12:22:00,75.155,75.165,75.155,75.165,157000000.0
2009-07-17 12:23:00,75.16,75.165,75.145,75.145,207200003.0
2009-07-17 12:24:00,75.145,75.175,75.13,75.15,222600001.0
2009-07-17 12:25:00,75.15,75.15,75.12,75.12,364200000.0
2009-07-17 12:26:00,75.115,75.125,75.1,75.105,805999998.0
2009-07-17 12:27:00,75.1,75.11,75.085,75.105,536199996.0
2009-07-17 12:28:00,75.105,75.13,75.105,75.13,435000001.0
2009-07-17 12:29:00,75.13,75.135,75.105,75.115,436199996.0
2009-07-17 12:30:00,75.12,75.18,75.105,75.11,830600000.0
2009-07-17 12:31:00,75.11,75.12,75.1,75.1,672000001.0
2009-07-17 12:32:00,75.11,75.11,75.07,75.095,764200002.0
2009-07-17 12:33:00,75.095,75.12,75.095,75.115,697400004.0
2009-07-17 12:34:00,75.11,75.15,75.11,75.14,365799998.0
2009-07-17 12:35:00,75.14,75.14,75.13,75.14,505400003.0
2009-07-17 12:36:00,75.13,75.13,75.085,75.09,592799998.0
2009-07-17 12:37:00,75.09,75.095,75.08,75.085,1009800000.0
2009-07-17 12:38:00,75.085,75.095,75.075,75.08,675200002.0
2009-07-17 12:39:00,75.08,75.085,75.075,75.085,212000000.0
2009-07-17 12:40:00,75.085,75.105,75.08,75.1,783399997.0
2009-07-17 12:41:00,75.1,75.12,75.095,75.1,624800001.0
2009-07-17 12:42:00,75.1,75.105,75.09,75.1,304800000.0
2009-07-17 12:43:00,75.1,75.13,75.095,75.13,624999999.0
2009-07-17 12:44:00,75.115,75.13,75.085,75.085,346800000.0
2009-07-17 12:45:00,75.085,75.085,75.075,75.075,363600000.0
2009-07-17 12:46:00,75.075,75.085,75.065,75.07,660000001.0
2009-07-17 12:47:00,75.07,75.08,75.06,75.075,333399999.0
2009-07-17 12:48:00,75.075,75.085,75.04,75.05,470599998.0
2009-07-17 12:49:00,75.04,75.055,75.035,75.05,569600004.0
2009-07-17 12:50:00,75.05,75.055,75.04,75.055,107200000.0
2009-07-17 12:51:00,75.055,75.055,75.05,75.055,148800000.0
2009-07-17 12:52:00,75.045,75.05,75.03,75.04,189200000.0
2009-07-17 12:53:00,75.03,75.035,74.995,75.015,286799999.0
2009-07-17 12:54:00,75.025,75.025,75.005,75.02,92800000.0
2009-07-17 12:55:00,75.025,75.04,75.01,75.025,137000000.0
2009-07-17 12:56:00,75.025,75.045,75.02,75.02,192800000.0
2009-07-17 12:57:00,75.025,75.03,74.975,74.975,413000000.0
2009-07-17 12:58:00,74.975,74.995,74.965,74.995,478799997.0
2009-07-17 12:59:00,74.99,75.0,74.99,74.99,357000002.0
2009-07-17 13:00:00,75.005,75.05,74.99,75.025,1357200001.0
2009-07-17 13:01:00,75.025,75.025,74.985,74.985,954800000.0
2009-07-17 13:02:00,74.995,75.055,74.985,75.055,725199996.0
2009-07-17 13:03:00,75.055,75.075,75.055,75.075,711000002.0
2009-07-17 13:04:00,75.08,75.09,75.035,75.04,470200000.0
2009-07-17 13:05:00,75.03,75.055,75.025,75.05,508800000.0
2009-07-17 13:06:00,75.05,75.05,74.995,74.995,339400001.0
2009-07-17 13:07:00,74.995,75.01,74.985,74.99,435800001.0
2009-07-17 13:08:00,74.995,75.015,74.975,75.015,297400000.0
2009-07-17 13:09:00,75.01,75.025,75.0,75.025,749200003.0
2009-07-17 13:10:00,75.025,75.03,74.99,74.99,342199998.0
2009-07-17 13:11:00,74.99,74.995,74.975,74.975,558999999.0
2009-07-17 13:12:00,74.975,74.985,74.945,74.945,738200000.0
2009-07-17 13:13:00,74.945,74.995,74.945,74.98,465800001.0
2009-07-17 13:14:00,74.975,74.985,74.94,74.94,349800000.0
2009-07-17 13:15:00,74.945,74.945,74.865,74.89,390399999.0
2009-07-17 13:16:00,74.88,74.905,74.865,74.9,239000000.0
2009-07-17 13:17:00,74.9,74.905,74.875,74.88,266800000.0
2009-07-17 13:18:00,74.88,74.88,74.855,74.87,229600001.0
2009-07-17 13:19:00,74.865,74.915,74.86,74.885,416000000.0
2009-07-17 13:20:00,74.885,74.895,74.86,74.875,349200001.0
2009-07-17 13:21:00,74.875,74.91,74.875,74.9,361000000.0
2009-07-17 13:22:00,74.9,74.905,74.865,74.875,329800000.0
2009-07-17 13:23:00,74.875,74.9,74.875,74.895,179800001.0
2009-07-17 13:24:00,74.895,74.91,74.875,74.885,487799999.0
2009-07-17 13:25:00,74.88,74.885,74.855,74.855,305400000.0
2009-07-17 13:26:00,74.855,74.91,74.84,74.905,650600000.0
2009-07-17 13:27:00,74.905,74.965,74.89,74.905,881200003.0
2009-07-17 13:28:00,74.9,74.915,74.865,74.875,816999999.0
2009-07-17 13:29:00,74.865,74.895,74.855,74.865,243600000.0
2009-07-17 13:30:00,74.865,74.915,74.855,74.88,608800001.0
2009-07-17 13:31:00,74.885,74.925,74.88,74.89,267200000.0
2009-07-17 13:32:00,74.89,74.94,74.89,74.94,292599999.0
2009-07-17 13:33:00,74.935,74.95,74.92,74.95,447600000.0
2009-07-17 13:34:00,74.95,74.95,74.905,74.94,438600002.0
2009-07-17 13:35:00,74.94,74.95,74.925,74.935,273999999.0
2009-07-17 13:36:00,74.935,74.935,74.905,74.905,466200000.0
2009-07-17 13:37:00,74.905,74.94,74.895,74.925,353599997.0
2009-07-17 13:38:00,74.93,74.935,74.9,74.915,138800000.0
2009-07-17 13:39:00,74.915,74.95,74.895,74.945,225200000.0
2009-07-17 13:40:00,74.94,74.94,74.905,74.92,333400004.0
2009-07-17 13:41:00,74.915,74.915,74.875,74.875,470199999.0
2009-07-17 13:42:00,74.875,74.88,74.865,74.865,481999999.0
2009-07-17 13:43:00,74.865,74.87,74.855,74.855,248200002.0
2009-07-17 13:44:00,74.85,74.885,74.845,74.885,235000001.0
2009-07-17 13:45:00,74.88,74.89,74.86,74.865,368400000.0
2009-07-17 13:46:00,74.865,74.88,74.855,74.865,494200000.0
2009-07-17 13:47:00,74.865,74.865,74.82,74.835,477400000.0
2009-07-17 13:48:00,74.835,74.865,74.82,74.86,189800000.0
2009-07-17 13:49:00,74.855,74.87,74.83,74.835,532000002.0
2009-07-17 13:50:00,74.835,74.835,74.81,74.81,369199999.0
2009-07-17 13:51:00,74.815,74.825,74.81,74.825,277200000.0
2009-07-17 13:52:00,74.825,74.835,74.82,74.825,318600001.0
2009-07-17 13:53:00,74.825,74.83,74.815,74.825,240800001.0
2009-07-17 13:54:00,74.825,74.835,74.81,74.825,363800001.0
2009-07-17 13:55:00,74.825,74.835,74.815,74.83,247799999.0
2009-07-17 13:56:00,74.83,74.87,74.82,74.85,471600000.0
2009-07-17 13:57:00,74.855,74.855,74.845,74.85,221200000.0
2009-07-17 13:58:00,74.845,74.865,74.845,74.86,265000000.0
2009-07-17 13:59:00,74.86,74.91,74.855,74.885,301800000.0
2009-07-17 14:00:00,74.885,75.16,74.885,74.995,785799998.0
2009-07-17 14:01:00,74.995,75.06,74.86,74.89,971200005.0
2009-07-17 14:02:00,74.89,74.955,74.885,74.955,426200001.0
2009-07-17 14:03:00,74.95,74.98,74.95,74.965,599999998.0
2009-07-17 14:04:00,74.965,74.99,74.96,74.98,641200000.0
2009-07-17 14:05:00,74.98,75.0,74.975,74.985,506400000.0
2009-07-17 14:06:00,74.98,74.98,74.915,74.915,527399999.0
2009-07-17 14:07:00,74.915,74.95,74.905,74.92,522999999.0
2009-07-17 14:08:00,74.925,74.935,74.91,74.925,342800000.0
2009-07-17 14:09:00,74.925,74.965,74.925,74.965,350400000.0
2009-07-17 14:10:00,74.965,74.99,74.965,74.985,349000001.0
2009-07-17 14:11:00,74.98,75.005,74.98,74.995,342000002.0
2009-07-17 14:12:00,74.995,75.01,74.975,75.0,472199998.0
2009-07-17 14:13:00,75.0,75.005,74.985,74.99,433199999.0
2009-07-17 14:14:00,74.99,74.99,74.93,74.94,446800003.0
2009-07-17 14:15:00,74.94,74.94,74.895,74.895,861999997.0
2009-07-17 14:16:00,74.895,74.915,74.875,74.875,579399997.0
2009-07-17 14:17:00,74.88,74.88,74.815,74.83,683799999.0
2009-07-17 14:18:00,74.83,74.835,74.76,74.8,965200003.0
2009-07-17 14:19:00,74.805,74.855,74.805,74.85,683399999.0
2009-07-17 14:20:00,74.845,74.845,74.78,74.8,743599999.0
2009-07-17 14:21:00,74.8,74.81,74.795,74.81,471000002.0
2009-07-17 14:22:00,74.775,74.775,74.705,74.71,882200000.0
2009-07-17 14:23:00,74.71,74.735,74.68,74.68,887400002.0
2009-07-17 14:24:00,74.68,74.71,74.68,74.705,547200000.0
2009-07-17 14:25:00,74.705,74.77,74.705,74.765,731200000.0
2009-07-17 14:26:00,74.765,74.86,74.755,74.85,941799997.0
2009-07-17 14:27:00,74.855,74.86,74.835,74.85,954200001.0
2009-07-17 14:28:00,74.85,74.875,74.84,74.865,751000001.0
2009-07-17 14:29:00,74.865,74.865,74.83,74.85,765400002.0
2009-07-17 14:30:00,74.91,75.065,74.91,74.935,1121800003.0
2009-07-17 14:31:00,74.945,74.955,74.825,74.935,1002199997.0
2009-07-17 14:32:00,74.935,75.03,74.9,74.96,1118599995.0
2009-07-17 14:33:00,74.965,74.98,74.88,74.92,775800000.0
2009-07-17 14:34:00,74.92,74.925,74.875,74.91,673200000.0
2009-07-17 14:35:00,74.9,74.9,74.845,74.865,798400001.0
2009-07-17 14:36:00,74.88,74.975,74.88,74.975,659200003.0
2009-07-17 14:37:00,74.975,75.01,74.975,74.995,1136199993.0
2009-07-17 14:38:00,74.99,75.02,74.985,74.985,1044199998.0
2009-07-17 14:39:00,74.985,74.985,74.92,74.965,875600006.0
2009-07-17 14:40:00,74.96,75.0,74.96,74.995,875800000.0
2009-07-17 14:41:00,74.995,75.05,74.985,75.05,672199994.0
2009-07-17 14:42:00,75.045,75.095,75.025,75.025,981200000.0
2009-07-17 14:43:00,75.035,75.085,75.035,75.055,1021599996.0
2009-07-17 14:44:00,75.055,75.055,75.025,75.025,757799999.0
2009-07-17 14:45:00,75.025,75.1,75.015,75.1,689400001.0
2009-07-17 14:46:00,75.1,75.105,75.06,75.065,560199999.0
2009-07-17 14:47:00,75.06,75.07,75.025,75.03,616400000.0
2009-07-17 14:48:00,75.04,75.045,74.995,75.015,555399998.0
2009-07-17 14:49:00,75.005,75.045,75.005,75.045,761599997.0
2009-07-17 14:50:00,75.045,75.08,75.045,75.075,879000004.0
2009-07-17 14:51:00,75.08,75.11,75.06,75.11,1025000001.0
2009-07-17 14:52:00,75.11,75.11,75.08,75.08,649799994.0
2009-07-17 14:53:00,75.075,75.075,74.99,75.035,576199998.0
2009-07-17 14:54:00,75.03,75.13,75.03,75.095,701999998.0
2009-07-17 14:55:00,75.095,75.135,75.095,75.125,542400002.0
2009-07-17 14:56:00,75.125,75.16,75.115,75.155,589799998.0
2009-07-17 14:57:00,75.15,75.18,75.125,75.175,698199995.0
2009-07-17 14:58:00,75.175,75.225,75.17,75.22,1120400004.0
2009-07-17 14:59:00,75.225,75.32,75.215,75.31,1184000003.0
2009-07-17 15:00:00,75.31,75.395,75.3,75.395,1272600000.0
2009-07-17 15:01:00,75.39,75.52,75.385,75.425,760199999.0
2009-07-17 15:02:00,75.425,75.425,75.36,75.36,897000004.0
2009-07-17 15:03:00,75.365,75.405,75.34,75.405,721200001.0
2009-07-17 15:04:00,75.405,75.415,75.375,75.405,682200001.0
2009-07-17 15:05:00,75.415,75.43,75.375,75.405,1005799997.0
2009-07-17 15:06:00,75.4,75.405,75.33,75.335,768000000.0
2009-07-17 15:07:00,75.335,75.37,75.33,75.355,447200000.0
2009-07-17 15:08:00,75.355,75.36,75.33,75.345,746199999.0
2009-07-17 15:09:00,75.345,75.365,75.315,75.365,371200000.0
2009-07-17 15:10:00,75.37,75.48,75.365,75.43,949399997.0
2009-07-17 15:11:00,75.44,75.46,75.42,75.435,1262400003.0
2009-07-17 15:12:00,75.435,75.515,75.43,75.515,1224200008.0
2009-07-17 15:13:00,75.51,75.605,75.505,75.565,800700008.0
2009-07-17 15:14:00,75.565,75.595,75.535,75.55,866200003.0
2009-07-17 15:15:00,75.545,75.55,75.475,75.5,886499996.0
2009-07-17 15:16:00,75.5,75.525,75.49,75.51,944200001.0
2009-07-17 15:17:00,75.51,75.57,75.51,75.56,889200004.0
2009-07-17 15:18:00,75.56,75.56,75.515,75.545,820800000.0
2009-07-17 15:19:00,75.54,75.55,75.5,75.5,689000009.0
2009-07-17 15:20:00,75.5,75.56,75.485,75.56,651800004.0
2009-07-17 15:21:00,75.56,75.56,75.525,75.525,722200001.0
2009-07-17 15:22:00,75.525,75.53,75.52,75.525,1040200004.0
2009-07-17 15:23:00,75.525,75.53,75.49,75.495,750400004.0
2009-07-17 15:24:00,75.495,75.545,75.49,75.535,1028800007.0
2009-07-17 15:25:00,75.535,75.56,75.53,75.56,495600000.0
2009-07-17 15:26:00,75.545,75.595,75.545,75.585,1075599997.0
2009-07-17 15:27:00,75.585,75.64,75.585,75.61,684400000.0
2009-07-17 15:28:00,75.61,75.63,75.595,75.6,425600000.0
2009-07-17 15:29:00,75.6,75.615,75.59,75.605,967800000.0
2009-07-17 15:30:00,75.605,75.63,75.56,75.62,1555400001.0
2009-07-17 15:31:00,75.625,75.625,75.51,75.515,941399996.0
2009-07-17 15:32:00,75.515,75.52,75.435,75.44,1405199999.0
2009-07-17 15:33:00,75.45,75.47,75.435,75.44,452399999.0
2009-07-17 15:34:00,75.445,75.46,75.395,75.43,1321200002.0
2009-07-17 15:35:00,75.43,75.5,75.425,75.495,1770600003.0
2009-07-17 15:36:00,75.5,75.5,75.44,75.475,951400005.0
2009-07-17 15:37:00,75.475,75.48,75.34,75.34,999800000.0
2009-07-17 15:38:00,75.34,75.36,75.275,75.28,1229600000.0
2009-07-17 15:39:00,75.3,75.33,75.25,75.255,1465600003.0
2009-07-17 15:40:00,75.255,75.32,75.255,75.315,765999998.0
2009-07-17 15:41:00,75.32,75.415,75.305,75.395,1455599999.0
2009-07-17 15:42:00,75.395,75.47,75.39,75.455,1076400003.0
2009-07-17 15:43:00,75.465,75.475,75.435,75.445,1440000003.0
2009-07-17 15:44:00,75.445,75.47,75.41,75.41,1165599999.0
2009-07-17 15:45:00,75.415,75.515,75.41,75.475,1431999996.0
2009-07-17 15:46:00,75.485,75.5,75.385,75.445,1405000002.0
2009-07-17 15:47:00,75.445,75.445,75.305,75.31,1509200001.0
2009-07-17 15:48:00,75.295,75.32,75.28,75.3,958800002.0
2009-07-17 15:49:00,75.3,75.35,75.3,75.35,552799999.0
2009-07-17 15:50:00,75.35,75.355,75.24,75.255,1253800005.0
2009-07-17 15:51:00,75.255,75.265,75.23,75.255,1100399993.0
2009-07-17 15:52:00,75.245,75.335,75.23,75.315,1123799999.0
2009-07-17 15:53:00,75.315,75.34,75.29,75.325,1285799996.0
2009-07-17 15:54:00,75.32,75.35,75.28,75.325,1340600002.0
2009-07-17 15:55:00,75.325,75.345,75.305,75.31,1148999989.0
2009-07-17 15:56:00,75.31,75.43,75.3,75.43,1448400006.0
2009-07-17 15:57:00,75.43,75.45,75.35,75.355,1724200004.0
2009-07-17 15:58:00,75.355,75.415,75.355,75.415,1320799999.0
2009-07-17 15:59:00,75.42,75.46,75.4,75.415,1626799996.0
2009-07-17 16:00:00,75.43,75.455,75.35,75.375,1207399994.0
2009-07-17 16:01:00,75.37,75.375,75.32,75.33,1568899994.0
2009-07-17 16:02:00,75.335,75.37,75.31,75.36,1610999993.0
2009-07-17 16:03:00,75.36,75.46,75.335,75.395,1290799991.0
2009-07-17 16:04:00,75.395,75.43,75.395,75.395,1267599993.0
2009-07-17 16:05:00,75.4,75.44,75.37,75.44,1297999991.0
2009-07-17 16:06:00,75.445,75.465,75.415,75.445,1406399987.0
2009-07-17 16:07:00,75.445,75.48,75.38,75.405,1369200001.0
2009-07-17 16:08:00,75.4,75.425,75.335,75.39,1423799996.0
2009-07-17 16:09:00,75.39,75.445,75.34,75.38,1036700003.0
2009-07-17 16:10:00,75.39,75.44,75.36,75.365,1402399998.0
2009-07-17 16:11:00,75.37,75.43,75.36,75.41,1321599994.0
2009-07-17 16:12:00,75.41,75.445,75.4,75.41,1376399995.0
2009-07-17 16:13:00,75.41,75.43,75.38,75.385,1722599987.0
2009-07-17 16:14:00,75.385,75.4,75.355,75.365,1457799999.0
2009-07-17 16:15:00,75.365,75.38,75.295,75.315,1554799998.0
2009-07-17 16:16:00,75.315,75.395,75.31,75.35,1321800003.0
2009-07-17 16:17:00,75.355,75.38,75.345,75.37,821599996.0
2009-07-17 16:18:00,75.37,75.395,75.345,75.395,1110999993.0
2009-07-17 16:19:00,75.395,75.42,75.355,75.355,1581199991.0
2009-07-17 16:20:00,75.36,75.41,75.345,75.37,1329400003.0
2009-07-17 16:21:00,75.37,75.41,75.345,75.38,1309999991.0
2009-07-17 16:22:00,75.38,75.46,75.37,75.455,940999992.0
2009-07-17 16:23:00,75.455,75.48,75.425,75.43,1029199993.0
2009-07-17 16:24:00,75.43,75.48,75.43,75.47,1508600005.0
2009-07-17 16:25:00,75.47,75.5,75.46,75.475,1268599994.0
2009-07-17 16:26:00,75.46,75.49,75.46,75.475,844999998.0
2009-07-17 16:27:00,75.495,75.5,75.43,75.46,1524600005.0
2009-07-17 16:28:00,75.465,75.485,75.445,75.465,1569199998.0
2009-07-17 16:29:00,75.465,75.485,75.445,75.465,1181799997.0
2009-07-17 16:30:00,75.465,75.495,75.445,75.46,1666799995.0
2009-07-17 16:31:00,75.46,75.48,75.43,75.46,1232199994.0
2009-07-17 16:32:00,75.455,75.49,75.43,75.475,1542800000.0
2009-07-17 16:33:00,75.475,75.49,75.435,75.46,883400003.0
2009-07-17 16:34:00,75.46,75.53,75.455,75.505,1038199992.0
2009-07-17 16:35:00,75.5,75.51,75.435,75.475,1289800001.0
2009-07-17 16:36:00,75.465,75.535,75.46,75.495,1116199999.0
2009-07-17 16:37:00,75.5,75.53,75.495,75.515,1225999994.0
2009-07-17 16:38:00,75.515,75.54,75.505,75.515,1584400015.0
2009-07-17 16:39:00,75.515,75.52,75.435,75.435,1086400000.0
2009-07-17 16:40:00,75.435,75.46,75.42,75.44,663200001.0
2009-07-17 16:41:00,75.46,75.46,75.41,75.415,1446999998.0
2009-07-17 16:42:00,75.415,75.42,75.405,75.405,1477000004.0
2009-07-17 16:43:00,75.405,75.43,75.4,75.415,775799995.0
2009-07-17 16:44:00,75.415,75.43,75.405,75.415,1413399996.0
2009-07-17 16:45:00,75.415,75.42,75.4,75.405,1645800000.0
2009-07-17 16:46:00,75.405,75.45,75.405,75.42,1171000001.0
2009-07-17 16:47:00,75.43,75.475,75.425,75.455,1016199993.0
2009-07-17 16:48:00,75.455,75.46,75.42,75.435,1642199998.0
2009-07-17 16:49:00,75.435,75.435,75.32,75.32,1101200000.0
2009-07-17 16:50:00,75.32,75.375,75.32,75.335,740199997.0
2009-07-17 16:51:00,75.34,75.365,75.325,75.325,1225200004.0
2009-07-17 16:52:00,75.32,75.34,75.295,75.305,1307000008.0
2009-07-17 16:53:00,75.3,75.315,75.285,75.285,1312599999.0
2009-07-17 16:54:00,75.29,75.295,75.265,75.29,1055599999.0
2009-07-17 16:55:00,75.275,75.345,75.275,75.335,1088200004.0
2009-07-17 16:56:00,75.34,75.38,75.315,75.365,1068799998.0
2009-07-17 16:57:00,75.365,75.38,75.35,75.38,1064199998.0
2009-07-17 16:58:00,75.375,75.38,75.325,75.325,831200000.0
2009-07-17 16:59:00,75.325,75.365,75.31,75.355,805800003.0
2009-07-17 17:00:00,75.35,75.36,75.295,75.315,1321199994.0
2009-07-17 17:01:00,75.305,75.31,75.295,75.3,1099599992.0
2009-07-17 17:02:00,75.3,75.36,75.3,75.355,1195400003.0
2009-07-17 17:03:00,75.35,75.365,75.31,75.315,1474600003.0
2009-07-17 17:04:00,75.315,75.335,75.27,75.28,697600005.0
2009-07-17 17:05:00,75.28,75.32,75.27,75.315,834799997.0
2009-07-17 17:06:00,75.315,75.33,75.285,75.305,600599996.0
2009-07-17 17:07:00,75.305,75.325,75.28,75.295,1425600000.0
2009-07-17 17:08:00,75.3,75.31,75.28,75.295,839200003.0
2009-07-17 17:09:00,75.295,75.295,75.25,75.25,364800002.0
2009-07-17 17:10:00,75.235,75.255,75.225,75.235,841599999.0
2009-07-17 17:11:00,75.235,75.26,75.235,75.25,635400003.0
2009-07-17 17:12:00,75.245,75.27,75.235,75.245,333799998.0
2009-07-17 17:13:00,75.245,75.26,75.225,75.25,629000001.0
2009-07-17 17:14:00,75.25,75.28,75.235,75.26,593800003.0
2009-07-17 17:15:00,75.26,75.27,75.245,75.27,532600000.0
2009-07-17 17:16:00,75.27,75.315,75.265,75.27,553000000.0
2009-07-17 17:17:00,75.27,75.295,75.265,75.28,583599999.0
2009-07-17 17:18:00,75.28,75.28,75.25,75.26,642399999.0
2009-07-17 17:19:00,75.26,75.26,75.235,75.245,298599999.0
2009-07-17 17:20:00,75.24,75.245,75.21,75.23,859600001.0
2009-07-17 17:21:00,75.235,75.29,75.235,75.29,1321200010.0
2009-07-17 17:22:00,75.295,75.33,75.295,75.33,418400001.0
2009-07-17 17:23:00,75.325,75.34,75.295,75.335,1225200002.0
2009-07-17 17:24:00,75.345,75.41,75.335,75.38,1039800005.0
2009-07-17 17:25:00,75.37,75.37,75.255,75.265,973800002.0
2009-07-17 17:26:00,75.265,75.34,75.265,75.31,508400002.0
2009-07-17 17:27:00,75.31,75.325,75.275,75.31,418999998.0
2009-07-17 17:28:00,75.31,75.34,75.275,75.335,636800003.0
2009-07-17 17:29:00,75.335,75.355,75.325,75.33,434799998.0
2009-07-17 17:30:00,75.33,75.34,75.25,75.285,760000002.0
2009-07-17 17:31:00,75.285,75.285,75.255,75.255,438199998.0
2009-07-17 17:32:00,75.25,75.33,75.25,75.32,418000002.0
2009-07-17 17:33:00,75.305,75.32,75.285,75.315,947399992.0
2009-07-17 17:34:00,75.315,75.32,75.28,75.29,1049399998.0
2009-07-17 17:35:00,75.295,75.33,75.295,75.325,938800002.0
2009-07-17 17:36:00,75.32,75.32,75.285,75.29,734200002.0
2009-07-17 17:37:00,75.29,75.35,75.285,75.325,880400002.0
2009-07-17 17:38:00,75.325,75.35,75.305,75.32,1340400005.0
2009-07-17 17:39:00,75.32,75.32,75.29,75.305,1053999999.0
2009-07-17 17:40:00,75.305,75.315,75.295,75.315,353199996.0
2009-07-17 17:41:00,75.315,75.32,75.305,75.315,594600000.0
2009-07-17 17:42:00,75.315,75.34,75.315,75.335,291000003.0
2009-07-17 17:43:00,75.33,75.355,75.325,75.345,805800004.0
2009-07-17 17:44:00,75.33,75.365,75.33,75.35,1694499996.0
2009-07-17 17:45:00,75.35,75.355,75.27,75.28,867800003.0
2009-07-17 17:46:00,75.28,75.32,75.275,75.32,843599988.0
2009-07-17 17:47:00,75.31,75.33,75.275,75.33,1068800000.0
2009-07-17 17:48:00,75.33,75.34,75.295,75.335,1051800002.0
2009-07-17 17:49:00,75.34,75.375,75.305,75.375,1107800005.0
2009-07-17 17:50:00,75.37,75.375,75.365,75.365,963600003.0
2009-07-17 17:51:00,75.365,75.39,75.325,75.36,1621200001.0
2009-07-17 17:52:00,75.365,75.38,75.345,75.345,1190000002.0
2009-07-17 17:53:00,75.35,75.355,75.325,75.335,1002399995.0
2009-07-17 17:54:00,75.335,75.345,75.305,75.305,668199999.0
2009-07-17 17:55:00,75.305,75.32,75.295,75.305,405800003.0
2009-07-17 17:56:00,75.3,75.315,75.295,75.305,517200002.0
2009-07-17 17:57:00,75.315,75.35,75.315,75.34,989999995.0
2009-07-17 17:58:00,75.34,75.34,75.295,75.325,511600001.0
2009-07-17 17:59:00,75.325,75.385,75.325,75.355,1046000002.0
2009-07-17 18:00:00,75.355,75.355,75.315,75.33,927800004.0
2009-07-17 18:01:00,75.335,75.355,75.33,75.34,866600002.0
2009-07-17 18:02:00,75.34,75.34,75.315,75.32,715800010.0
2009-07-17 18:03:00,75.32,75.34,75.31,75.335,174400000.0
2009-07-17 18:04:00,75.335,75.38,75.335,75.345,695699998.0
2009-07-17 18:05:00,75.345,75.36,75.34,75.345,588599996.0
2009-07-17 18:06:00,75.345,75.415,75.335,75.395,1011400002.0
2009-07-17 18:07:00,75.395,75.395,75.38,75.385,210000002.0
2009-07-17 18:08:00,75.385,75.39,75.38,75.39,305600005.0
2009-07-17 18:09:00,75.39,75.395,75.38,75.38,387399996.0
2009-07-17 18:10:00,75.385,75.39,75.34,75.36,547599994.0
2009-07-17 18:11:00,75.36,75.37,75.345,75.36,697200005.0
2009-07-17 18:12:00,75.36,75.39,75.36,75.38,495599998.0
2009-07-17 18:13:00,75.385,75.41,75.385,75.405,568000006.0
2009-07-17 18:14:00,75.405,75.415,75.395,75.4,337000003.0
2009-07-17 18:15:00,75.4,75.415,75.39,75.405,419999999.0
2009-07-17 18:16:00,75.41,75.46,75.41,75.425,615000001.0
2009-07-17 18:17:00,75.435,75.45,75.43,75.445,382599998.0
2009-07-17 18:18:00,75.445,75.46,75.435,75.45,1090199999.0
2009-07-17 18:19:00,75.45,75.475,75.445,75.465,623999998.0
2009-07-17 18:20:00,75.46,75.485,75.46,75.485,637599998.0
2009-07-17 18:21:00,75.485,75.525,75.475,75.515,569400000.0
2009-07-17 18:22:00,75.515,75.53,75.505,75.505,537800000.0
2009-07-17 18:23:00,75.5,75.5,75.49,75.49,272000000.0
2009-07-17 18:24:00,75.49,75.495,75.455,75.455,401199998.0
2009-07-17 18:25:00,75.455,75.46,75.435,75.46,188600000.0
2009-07-17 18:26:00,75.46,75.46,75.425,75.44,396799998.0
2009-07-17 18:27:00,75.44,75.45,75.435,75.445,425400001.0
2009-07-17 18:28:00,75.445,75.465,75.435,75.435,443000001.0
2009-07-17 18:29:00,75.435,75.445,75.425,75.425,720799998.0
2009-07-17 18:30:00,75.43,75.445,75.39,75.39,837199996.0
2009-07-17 18:31:00,75.385,75.43,75.36,75.405,839199999.0
2009-07-17 18:32:00,75.405,75.41,75.355,75.36,541200001.0
2009-07-17 18:33:00,75.35,75.37,75.315,75.315,662599995.0
2009-07-17 18:34:00,75.315,75.35,75.305,75.345,473599998.0
2009-07-17 18:35:00,75.34,75.34,75.295,75.335,163000001.0
2009-07-17 18:36:00,75.34,75.355,75.32,75.35,75400000.0
2009-07-17 18:37:00,75.345,75.385,75.335,75.38,416199999.0
2009-07-17 18:38:00,75.38,75.38,75.35,75.355,342800000.0
2009-07-17 18:39:00,75.355,75.39,75.355,75.38,370400000.0
2009-07-17 18:40:00,75.385,75.385,75.355,75.375,536000000.0
2009-07-17 18:41:00,75.375,75.39,75.35,75.35,757600006.0
2009-07-17 18:42:00,75.35,75.47,75.35,75.425,1120000002.0
2009-07-17 18:43:00,75.425,75.425,75.38,75.38,491399999.0
2009-07-17 18:44:00,75.385,75.39,75.36,75.38,849800002.0
2009-07-17 18:45:00,75.385,75.425,75.36,75.39,711600006.0
2009-07-17 18:46:00,75.39,75.45,75.39,75.435,602400001.0
2009-07-17 18:47:00,75.43,75.45,75.415,75.44,585600000.0
2009-07-17 18:48:00,75.435,75.45,75.405,75.41,368000002.0
2009-07-17 18:49:00,75.415,75.415,75.385,75.39,600399988.0
2009-07-17 18:50:00,75.41,75.425,75.375,75.39,519200000.0
2009-07-17 18:51:00,75.39,75.4,75.375,75.4,604999997.0
2009-07-17 18:52:00,75.4,75.405,75.385,75.385,356200001.0
2009-07-17 18:53:00,75.385,75.385,75.37,75.37,276799998.0
2009-07-17 18:54:00,75.37,75.37,75.34,75.36,626400002.0
2009-07-17 18:55:00,75.355,75.36,75.345,75.35,837399992.0
2009-07-17 18:56:00,75.355,75.355,75.345,75.345,343599997.0
2009-07-17 18:57:00,75.345,75.375,75.345,75.365,529599995.0
2009-07-17 18:58:00,75.365,75.39,75.365,75.38,661999999.0
2009-07-17 18:59:00,75.38,75.43,75.375,75.4,801999998.0
2009-07-17 19:00:00,75.4,75.415,75.365,75.4,1008000003.0
2009-07-17 19:01:00,75.4,75.405,75.375,75.405,520000006.0
2009-07-17 19:02:00,75.395,75.42,75.39,75.42,314800000.0
2009-07-17 19:03:00,75.42,75.43,75.405,75.425,592200005.0
2009-07-17 19:04:00,75.425,75.43,75.415,75.43,447800002.0
2009-07-17 19:05:00,75.43,75.43,75.415,75.42,329600007.0
2009-07-17 19:06:00,75.42,75.43,75.41,75.41,238800000.0
2009-07-17 19:07:00,75.41,75.42,75.405,75.405,532400007.0
2009-07-17 19:08:00,75.405,75.415,75.375,75.395,686400006.0
2009-07-17 19:09:00,75.395,75.41,75.39,75.395,403600002.0
2009-07-17 19:10:00,75.395,75.41,75.39,75.39,470800004.0
2009-07-17 19:11:00,75.385,75.385,75.375,75.375,350399992.0
2009-07-17 19:12:00,75.375,75.38,75.375,75.375,661400007.0
2009-07-17 19:13:00,75.375,75.38,75.37,75.37,234200001.0
2009-07-17 19:14:00,75.375,75.375,75.365,75.37,372199998.0
2009-07-17 19:15:00,75.37,75.38,75.36,75.375,385200000.0
2009-07-17 19:16:00,75.38,75.42,75.375,75.415,1013799999.0
2009-07-17 19:17:00,75.41,75.43,75.41,75.425,688799997.0
2009-07-17 19:18:00,75.46,75.46,75.44,75.44,564399995.0
2009-07-17 19:19:00,75.435,75.45,75.435,75.44,437000004.0
2009-07-17 19:20:00,75.435,75.485,75.435,75.445,994199992.0
2009-07-17 19:21:00,75.445,75.455,75.435,75.455,483399991.0
2009-07-17 19:22:00,75.455,75.47,75.43,75.47,659799999.0
2009-07-17 19:23:00,75.47,75.47,75.465,75.47,384399998.0
2009-07-17 19:24:00,75.47,75.47,75.43,75.455,880599991.0
2009-07-17 19:25:00,75.455,75.455,75.44,75.45,699800000.0
2009-07-17 19:26:00,75.45,75.475,75.45,75.47,188999999.0
2009-07-17 19:27:00,75.47,75.49,75.45,75.465,276200001.0
2009-07-17 19:28:00,75.47,75.485,75.465,75.475,329600000.0
2009-07-17 19:29:00,75.475,75.49,75.47,75.47,62400000.0
2009-07-17 19:30:00,75.465,75.51,75.465,75.51,324400001.0
2009-07-17 19:31:00,75.51,75.52,75.5,75.51,392200000.0
2009-07-17 19:32:00,75.51,75.595,75.51,75.585,382799999.0
2009-07-17 19:33:00,75.585,75.585,75.55,75.56,1084799992.0
2009-07-17 19:34:00,75.56,75.585,75.555,75.585,613599998.0
2009-07-17 19:35:00,75.58,75.62,75.57,75.62,1113999990.0
2009-07-17 19:36:00,75.62,75.64,75.6,75.635,1140399999.0
2009-07-17 19:37:00,75.63,75.68,75.63,75.63,804400001.0
2009-07-17 19:38:00,75.63,75.685,75.63,75.685,403600001.0
2009-07-17 19:39:00,75.69,75.69,75.66,75.675,292600000.0
2009-07-17 19:40:00,75.68,75.68,75.64,75.64,743600004.0
2009-07-17 19:41:00,75.64,75.65,75.615,75.615,751599997.0
2009-07-17 19:42:00,75.615,75.635,75.6,75.6,1060399996.0
2009-07-17 19:43:00,75.6,75.615,75.59,75.59,736000001.0
2009-07-17 19:44:00,75.59,75.62,75.58,75.61,797599995.0
2009-07-17 19:45:00,75.6,75.63,75.6,75.61,1158999999.0
2009-07-17 19:46:00,75.62,75.63,75.62,75.63,257999999.0
2009-07-17 19:47:00,75.63,75.63,75.605,75.605,382799999.0
2009-07-17 19:48:00,75.605,75.61,75.59,75.595,860399999.0
2009-07-17 19:49:00,75.595,75.63,75.59,75.62,353000001.0
2009-07-17 19:50:00,75.61,75.64,75.605,75.64,805800002.0
2009-07-17 19:51:00,75.625,75.64,75.625,75.625,754599996.0
2009-07-17 19:52:00,75.625,75.63,75.61,75.62,650799997.0
2009-07-17 19:53:00,75.615,75.665,75.615,75.645,686999997.0
2009-07-17 19:54:00,75.645,75.66,75.62,75.625,359999998.0
2009-07-17 19:55:00,75.625,75.635,75.605,75.605,1024999992.0
2009-07-17 19:56:00,75.605,75.605,75.595,75.6,359199998.0
2009-07-17 19:57:00,75.605,75.615,75.59,75.6,454799997.0
2009-07-17 19:58:00,75.6,75.625,75.6,75.625,1059200011.0
2009-07-17 19:59:00,75.625,75.625,75.595,75.605,510999994.0
2009-07-17 20:00:00,75.605,75.615,75.595,75.615,701799997.0
2009-07-17 20:01:00,75.615,75.625,75.615,75.615,673199994.0
2009-07-17 20:02:00,75.61,75.615,75.6,75.605,774800003.0
2009-07-17 20:03:00,75.605,75.605,75.575,75.6,864400004.0
2009-07-17 20:04:00,75.595,75.605,75.595,75.6,246399996.0
2009-07-17 20:05:00,75.6,75.62,75.595,75.62,161399997.0
2009-07-17 20:06:00,75.615,75.62,75.61,75.61,244000003.0
2009-07-17 20:07:00,75.615,75.615,75.6,75.61,277999999.0
2009-07-17 20:08:00,75.615,75.62,75.615,75.62,143799999.0
2009-07-17 20:09:00,75.62,75.62,75.56,75.565,637999991.0
2009-07-17 20:10:00,75.565,75.58,75.535,75.535,829400002.0
2009-07-17 20:11:00,75.535,75.54,75.52,75.535,449599999.0
2009-07-17 20:12:00,75.535,75.535,75.53,75.53,460399992.0
2009-07-17 20:13:00,75.53,75.53,75.53,75.53,122399999.0
2009-07-17 20:14:00,75.53,75.53,75.49,75.5,631800001.0
2009-07-17 20:15:00,75.5,75.51,75.495,75.51,667800012.0
2009-07-17 20:16:00,75.51,75.515,75.51,75.51,356400002.0
2009-07-17 20:17:00,75.51,75.51,75.475,75.475,955599988.0
2009-07-17 20:18:00,75.48,75.485,75.46,75.475,974199997.0
2009-07-17 20:19:00,75.475,75.475,75.465,75.47,486599996.0
2009-07-17 20:20:00,75.47,75.48,75.455,75.48,704599995.0
2009-07-17 20:21:00,75.48,75.495,75